2006-12-13 02:00:00,1.13725,1.13756,1.13697,1.13756,14000000.0
2006-12-13 02:01:00,1.13736,1.13736,1.13696,1.13721,17800000.0
2006-12-13 02:02:00,1.13714,1.13761,1.13711,1.13743,6800000.0
2006-12-13 02:03:00,1.13741,1.13754,1.13719,1.13721,19600000.0
2006-12-13 02:04:00,1.13773,1.13779,1.1372,1.13764,17200000.0
2006-12-13 02:05:00,1.1375,1.13783,1.13741,1.13742,7600000.0
2006-12-13 02:06:00,1.13727,1.13768,1.13705,1.1374,10800000.0
2006-12-13 02:07:00,1.13759,1.13787,1.13734,1.13767,23800000.0
2006-12-13 02:08:00,1.13772,1.13772,1.13735,1.1375,6800000.0
2006-12-13 02:10:00,1.13758,1.13781,1.13732,1.13737,11800000.0
2006-12-13 02:11:00,1.1374,1.13806,1.1374,1.13757,5600000.0
2006-12-13 02:12:00,1.13761,1.13805,1.13752,1.13772,22600000.0
2006-12-13 02:13:00,1.13763,1.13763,1.13733,1.13748,8200000.0
2006-12-13 02:14:00,1.1373,1.13773,1.13721,1.13763,18000000.0
2006-12-13 02:15:00,1.13794,1.13834,1.13769,1.13769,17800000.0
2006-12-13 02:16:00,1.13763,1.13802,1.13735,1.13749,18000000.0
2006-12-13 02:17:00,1.13762,1.13762,1.13705,1.13705,5800000.0
2006-12-13 02:18:00,1.13741,1.13756,1.13709,1.13742,12400000.0
2006-12-13 02:19:00,1.1374,1.13752,1.13705,1.13745,14600000.0
2006-12-13 02:20:00,1.13739,1.13792,1.13738,1.13792,16400000.0
2006-12-13 02:21:00,1.13777,1.13842,1.13777,1.13788,17200000.0
2006-12-13 02:22:00,1.13849,1.13849,1.1382,1.1382,12400000.0
2006-12-13 02:23:00,1.13833,1.1384,1.13819,1.13824,21000000.0
2006-12-13 02:24:00,1.13838,1.13874,1.1382,1.13845,10600000.0
2006-12-13 02:25:00,1.13839,1.13891,1.13839,1.13841,15600000.0
2006-12-13 02:26:00,1.13841,1.13861,1.13821,1.13861,23800000.0
2006-12-13 02:27:00,1.13826,1.13873,1.1381,1.13873,12000000.0
2006-12-13 02:28:00,1.13823,1.13852,1.13787,1.13787,20200000.0
2006-12-13 02:29:00,1.13806,1.13851,1.13776,1.13851,17600000.0
2006-12-13 02:30:00,1.13832,1.13832,1.138,1.13815,25800000.0
2006-12-13 02:31:00,1.13791,1.13819,1.13758,1.13778,15200000.0
2006-12-13 02:32:00,1.13819,1.13863,1.13817,1.13863,6400000.0
2006-12-13 02:35:00,1.13835,1.13858,1.13801,1.13801,16400000.0
2006-12-13 02:36:00,1.13812,1.13825,1.13776,1.13786,23600000.0
2006-12-13 02:37:00,1.13788,1.13793,1.13779,1.13788,14000000.0
2006-12-13 02:38:00,1.13793,1.13832,1.1378,1.13796,30400000.0
2006-12-13 02:39:00,1.13816,1.13832,1.13792,1.13824,9800000.0
2006-12-13 02:41:00,1.13785,1.13785,1.13775,1.13775,2600000.0
2006-12-13 02:42:00,1.13782,1.13818,1.13769,1.13818,11800000.0
2006-12-13 02:43:00,1.13811,1.13811,1.13754,1.13773,10600000.0
2006-12-13 02:44:00,1.13781,1.1383,1.13777,1.13796,11000000.0
2006-12-13 02:45:00,1.13779,1.13819,1.13779,1.13804,11400000.0
2006-12-13 02:46:00,1.13819,1.13874,1.13819,1.13874,7400000.0
2006-12-13 02:47:00,1.13814,1.13814,1.13767,1.13792,11600000.0
2006-12-13 02:48:00,1.13779,1.13806,1.13772,1.13806,10000000.0
2006-12-13 02:49:00,1.13798,1.13817,1.13798,1.13817,12400000.0
2006-12-13 02:50:00,1.13806,1.13853,1.13806,1.13811,7400000.0
2006-12-13 02:54:00,1.13838,1.13838,1.13797,1.13819,19400000.0
2006-12-13 02:55:00,1.13802,1.13881,1.13781,1.13813,29400000.0
2006-12-13 02:56:00,1.13774,1.13847,1.1377,1.13794,28800000.0
2006-12-13 02:57:00,1.13803,1.1381,1.13796,1.1381,10000000.0
2006-12-13 02:59:00,1.13813,1.13837,1.1381,1.13826,14400000.0
2006-12-13 03:00:00,1.13848,1.13848,1.13797,1.13797,6000000.0
2006-12-13 03:01:00,1.13837,1.13851,1.13789,1.13837,18200000.0
2006-12-13 03:02:00,1.13858,1.13869,1.1383,1.13852,17800000.0
2006-12-13 03:03:00,1.13881,1.13912,1.1386,1.1386,13800000.0
2006-12-13 03:04:00,1.13831,1.13875,1.13826,1.13826,20200000.0
2006-12-13 03:05:00,1.13861,1.13904,1.13828,1.13857,13000000.0
2006-12-13 03:06:00,1.13835,1.13873,1.13822,1.13849,12400000.0
2006-12-13 03:07:00,1.13889,1.13893,1.13859,1.13864,10800000.0
2006-12-13 03:09:00,1.13844,1.13851,1.1381,1.13819,8200000.0
2006-12-13 03:10:00,1.13857,1.13866,1.13837,1.13866,10000000.0
2006-12-13 03:12:00,1.13866,1.13883,1.13831,1.13883,16800000.0
2006-12-13 03:13:00,1.13859,1.13888,1.13857,1.13857,18800000.0
2006-12-13 03:14:00,1.13927,1.13927,1.1385,1.13872,14600000.0
2006-12-13 03:15:00,1.13831,1.13839,1.13797,1.13816,22000000.0
2006-12-13 03:16:00,1.13839,1.13882,1.13839,1.13857,4200000.0
2006-12-13 03:17:00,1.13873,1.13876,1.13867,1.13867,6800000.0
2006-12-13 03:18:00,1.13864,1.13891,1.13854,1.13854,6800000.0
2006-12-13 03:19:00,1.13891,1.13891,1.13824,1.13824,21800000.0
2006-12-13 03:21:00,1.1388,1.13895,1.13861,1.13861,10400000.0
2006-12-13 03:22:00,1.13862,1.13902,1.13852,1.13902,5200000.0
2006-12-13 03:23:00,1.13934,1.13934,1.13909,1.13919,14600000.0
2006-12-13 03:24:00,1.13919,1.13949,1.1391,1.1392,10200000.0
2006-12-13 03:25:00,1.13945,1.13957,1.13931,1.13947,9600000.0
2006-12-13 03:26:00,1.13943,1.1399,1.13928,1.1394,24600000.0
2006-12-13 03:27:00,1.13902,1.13959,1.13902,1.13937,36800000.0
2006-12-13 03:28:00,1.13986,1.13986,1.13917,1.13921,11600000.0
2006-12-13 03:30:00,1.13936,1.1395,1.13916,1.13926,16800000.0
2006-12-13 03:31:00,1.13935,1.13935,1.13878,1.13878,8600000.0
2006-12-13 03:32:00,1.13992,1.13992,1.13942,1.13942,12400000.0
2006-12-13 03:33:00,1.13948,1.13948,1.13911,1.1394,17000000.0
2006-12-13 03:34:00,1.13888,1.13949,1.13888,1.13941,12600000.0
2006-12-13 03:35:00,1.13932,1.13958,1.13919,1.13919,7400000.0
2006-12-13 03:36:00,1.13911,1.13943,1.13893,1.13893,8800000.0
2006-12-13 03:37:00,1.13921,1.13971,1.13921,1.13971,3600000.0
2006-12-13 03:38:00,1.13939,1.13996,1.13915,1.13977,11000000.0
2006-12-13 03:39:00,1.13945,1.14008,1.13945,1.13989,11400000.0
2006-12-13 03:40:00,1.13934,1.14002,1.13934,1.13957,15600000.0
2006-12-13 03:41:00,1.13934,1.13975,1.13934,1.13948,11400000.0
2006-12-13 03:42:00,1.13935,1.13971,1.13935,1.13971,15400000.0
2006-12-13 03:43:00,1.13925,1.13949,1.13925,1.13931,23000000.0
2006-12-13 03:44:00,1.13944,1.13974,1.13944,1.13955,6200000.0
2006-12-13 03:45:00,1.13963,1.13986,1.13932,1.13977,20400000.0
2006-12-13 03:46:00,1.13974,1.13974,1.13931,1.1396,16200000.0
2006-12-13 03:47:00,1.1398,1.1398,1.13955,1.13967,18000000.0
2006-12-13 03:48:00,1.13958,1.13961,1.13958,1.13961,9000000.0
2006-12-13 03:49:00,1.1402,1.1402,1.13939,1.13979,19000000.0
2006-12-13 03:50:00,1.13956,1.1397,1.13941,1.13954,11400000.0
2006-12-13 03:52:00,1.13941,1.13972,1.13927,1.13942,18800000.0
2006-12-13 03:53:00,1.13937,1.13988,1.13937,1.13969,18000000.0
2006-12-13 03:54:00,1.13976,1.13976,1.1392,1.13948,14000000.0
2006-12-13 03:55:00,1.13967,1.14012,1.13936,1.13991,23400000.0
2006-12-13 03:56:00,1.13931,1.13954,1.13919,1.13932,11200000.0
2006-12-13 03:57:00,1.13936,1.13957,1.13928,1.13945,16400000.0
2006-12-13 03:58:00,1.13904,1.13941,1.13903,1.13931,26400000.0
2006-12-13 03:59:00,1.13915,1.13939,1.13902,1.13917,18600000.0
2006-12-13 04:00:00,1.13912,1.13964,1.139,1.13903,22200000.0
2006-12-13 04:01:00,1.13924,1.13943,1.13891,1.13918,14000000.0
2006-12-13 04:02:00,1.13905,1.13963,1.13904,1.13904,8600000.0
2006-12-13 04:03:00,1.13901,1.13942,1.13901,1.13921,13400000.0
2006-12-13 04:04:00,1.13922,1.13941,1.1391,1.13922,17200000.0
2006-12-13 04:05:00,1.13893,1.13927,1.13889,1.1389,6000000.0
2006-12-13 04:06:00,1.13905,1.13907,1.13872,1.13872,6200000.0
2006-12-13 04:07:00,1.13872,1.13916,1.13872,1.13886,17200000.0
2006-12-13 04:08:00,1.13937,1.13937,1.13867,1.13887,12200000.0
2006-12-13 04:10:00,1.13903,1.13929,1.13894,1.13929,7200000.0
2006-12-13 04:11:00,1.13897,1.13917,1.13886,1.13917,12800000.0
2006-12-13 04:12:00,1.13942,1.13942,1.13912,1.13921,16000000.0
2006-12-13 04:13:00,1.13918,1.13918,1.13891,1.13891,5600000.0
2006-12-13 04:14:00,1.139,1.13932,1.13898,1.13914,8400000.0
2006-12-13 04:16:00,1.13932,1.13935,1.13915,1.13926,7400000.0
2006-12-13 04:17:00,1.13944,1.13947,1.13916,1.13942,13000000.0
2006-12-13 04:19:00,1.13938,1.13982,1.13938,1.13982,14600000.0
2006-12-13 04:20:00,1.13899,1.13908,1.13897,1.13897,7400000.0
2006-12-13 04:21:00,1.13964,1.13969,1.13897,1.13937,9400000.0
2006-12-13 04:22:00,1.13955,1.13955,1.13922,1.13922,12200000.0
2006-12-13 04:23:00,1.13912,1.13971,1.13912,1.13927,17000000.0
2006-12-13 04:25:00,1.13932,1.13949,1.13929,1.1393,12600000.0
2006-12-13 04:26:00,1.1393,1.1393,1.13909,1.13909,3200000.0
2006-12-13 04:27:00,1.13901,1.1394,1.13899,1.13905,18200000.0
2006-12-13 04:28:00,1.13964,1.13964,1.13941,1.13961,4200000.0
2006-12-13 04:29:00,1.13936,1.13961,1.13925,1.13948,17000000.0
2006-12-13 04:30:00,1.13942,1.14003,1.13942,1.14003,19600000.0
2006-12-13 04:31:00,1.13951,1.13987,1.13944,1.13971,5800000.0
2006-12-13 04:32:00,1.13928,1.13943,1.13923,1.13936,10800000.0
2006-12-13 04:33:00,1.13925,1.13925,1.13881,1.13898,11600000.0
2006-12-13 04:34:00,1.13871,1.1392,1.13871,1.1392,4200000.0
2006-12-13 04:35:00,1.13926,1.13946,1.13919,1.13925,6200000.0
2006-12-13 04:36:00,1.13939,1.13965,1.13939,1.13942,13200000.0
2006-12-13 04:37:00,1.13946,1.13971,1.13897,1.13971,17000000.0
2006-12-13 04:39:00,1.13952,1.13959,1.13952,1.13957,4800000.0
2006-12-13 04:40:00,1.1398,1.1398,1.13943,1.13944,14400000.0
2006-12-13 04:41:00,1.13961,1.13974,1.13961,1.13974,9200000.0
2006-12-13 04:42:00,1.13953,1.13983,1.13953,1.13967,16400000.0
2006-12-13 04:45:00,1.14017,1.14017,1.13974,1.13974,8800000.0
2006-12-13 04:47:00,1.13951,1.13989,1.13938,1.13975,11800000.0
2006-12-13 04:48:00,1.13976,1.13983,1.1396,1.1396,22800000.0
2006-12-13 04:49:00,1.13989,1.13989,1.13929,1.13937,11600000.0
2006-12-13 04:50:00,1.13965,1.13965,1.13907,1.13934,12000000.0
2006-12-13 04:51:00,1.13933,1.13961,1.13919,1.1393,12800000.0
2006-12-13 04:52:00,1.13918,1.13952,1.13917,1.13952,15400000.0
2006-12-13 04:53:00,1.13945,1.13962,1.13927,1.13942,7400000.0
2006-12-13 04:54:00,1.13933,1.13943,1.13926,1.13926,7200000.0
2006-12-13 04:55:00,1.13923,1.13937,1.1391,1.13925,8000000.0
2006-12-13 04:56:00,1.13973,1.13973,1.13953,1.13953,8600000.0
2006-12-13 04:57:00,1.13915,1.13945,1.13903,1.13945,10800000.0
2006-12-13 04:58:00,1.13935,1.13941,1.13899,1.13899,17400000.0
2006-12-13 04:59:00,1.13915,1.13933,1.13908,1.13924,6200000.0
2006-12-13 05:01:00,1.13904,1.13925,1.13904,1.13925,5000000.0
2006-12-13 05:02:00,1.13871,1.13927,1.13871,1.13927,10800000.0
2006-12-13 05:03:00,1.13932,1.13943,1.1391,1.1391,9600000.0
2006-12-13 05:04:00,1.13899,1.13899,1.13886,1.13886,2600000.0
2006-12-13 05:07:00,1.13902,1.13902,1.13874,1.13874,10000000.0
2006-12-13 05:08:00,1.13872,1.13884,1.13856,1.13858,9200000.0
2006-12-13 05:09:00,1.13857,1.13879,1.13857,1.13879,7200000.0
2006-12-13 05:10:00,1.13895,1.13914,1.13829,1.13914,21400000.0
2006-12-13 05:12:00,1.13884,1.13926,1.1387,1.13884,13600000.0
2006-12-13 05:13:00,1.13858,1.13871,1.13858,1.13871,15200000.0
2006-12-13 05:14:00,1.13849,1.13882,1.13849,1.13853,11400000.0
2006-12-13 05:15:00,1.13841,1.13875,1.13841,1.13875,7200000.0
2006-12-13 05:16:00,1.13858,1.13906,1.13858,1.13866,5200000.0
2006-12-13 05:17:00,1.13874,1.13896,1.1386,1.13891,6000000.0
2006-12-13 05:18:00,1.13883,1.13883,1.13881,1.13881,3200000.0
2006-12-13 05:20:00,1.13873,1.13914,1.13863,1.13914,15000000.0
2006-12-13 05:22:00,1.13933,1.13933,1.13894,1.139,14000000.0
2006-12-13 05:23:00,1.139,1.13957,1.139,1.13904,18000000.0
2006-12-13 05:25:00,1.13938,1.13938,1.13885,1.13915,14800000.0
2006-12-13 05:26:00,1.13924,1.13924,1.13891,1.13897,11200000.0
2006-12-13 05:27:00,1.13906,1.13907,1.1388,1.13907,13600000.0
2006-12-13 05:28:00,1.13904,1.13914,1.13886,1.13886,6400000.0
2006-12-13 05:29:00,1.13897,1.13913,1.13896,1.13913,12800000.0
2006-12-13 05:30:00,1.13907,1.13948,1.13899,1.13899,6800000.0
2006-12-13 05:31:00,1.13883,1.13909,1.13874,1.13888,6800000.0
2006-12-13 05:32:00,1.13892,1.13924,1.13873,1.13873,13200000.0
2006-12-13 05:33:00,1.13901,1.13946,1.1389,1.13904,12800000.0
2006-12-13 05:35:00,1.13893,1.13915,1.1386,1.13915,15200000.0
2006-12-13 05:36:00,1.13926,1.13926,1.13919,1.13919,12200000.0
2006-12-13 05:37:00,1.13949,1.1395,1.13929,1.1395,8400000.0
2006-12-13 05:38:00,1.13908,1.1392,1.13908,1.1392,3200000.0
2006-12-13 05:39:00,1.13952,1.13952,1.13917,1.1393,6000000.0
2006-12-13 05:41:00,1.13913,1.13935,1.13879,1.13916,16000000.0
2006-12-13 05:43:00,1.1393,1.13968,1.13904,1.13953,13200000.0
2006-12-13 05:47:00,1.1393,1.13943,1.13913,1.1392,18000000.0
2006-12-13 05:49:00,1.13949,1.13949,1.13943,1.13943,9600000.0
2006-12-13 05:51:00,1.13964,1.14014,1.13956,1.14014,17600000.0
2006-12-13 05:52:00,1.13939,1.13971,1.13931,1.13971,15000000.0
2006-12-13 05:53:00,1.13972,1.14004,1.13964,1.13977,10600000.0
2006-12-13 05:54:00,1.13964,1.13981,1.13959,1.13978,5800000.0
2006-12-13 05:55:00,1.1397,1.1397,1.13956,1.13967,5000000.0
2006-12-13 05:56:00,1.14006,1.14006,1.13969,1.13969,11200000.0
2006-12-13 05:57:00,1.13949,1.13954,1.13949,1.13954,5600000.0
2006-12-13 05:58:00,1.1396,1.13978,1.13936,1.13936,13800000.0
2006-12-13 05:59:00,1.13959,1.13974,1.13954,1.13955,9200000.0
2006-12-13 06:00:00,1.13974,1.13999,1.13966,1.13967,11600000.0
2006-12-13 06:01:00,1.13962,1.14003,1.13961,1.13967,17800000.0
2006-12-13 06:04:00,1.13963,1.14017,1.13957,1.13965,15200000.0
2006-12-13 06:05:00,1.1396,1.13973,1.13931,1.13931,6800000.0
2006-12-13 06:06:00,1.13944,1.13952,1.13944,1.13948,4800000.0
2006-12-13 06:08:00,1.13946,1.13972,1.13946,1.13951,12000000.0
2006-12-13 06:12:00,1.1394,1.13972,1.13936,1.13972,8600000.0
2006-12-13 06:13:00,1.13974,1.13974,1.1394,1.1394,4200000.0
2006-12-13 06:14:00,1.13939,1.13952,1.13931,1.13945,6600000.0
2006-12-13 06:15:00,1.13951,1.13951,1.1391,1.1391,13400000.0
2006-12-13 06:16:00,1.13924,1.13956,1.13924,1.13956,3400000.0
2006-12-13 06:17:00,1.13929,1.13958,1.13926,1.13958,16400000.0
2006-12-13 06:18:00,1.13967,1.1398,1.13967,1.1398,2600000.0
2006-12-13 06:19:00,1.13925,1.13953,1.13903,1.13903,6200000.0
2006-12-13 06:20:00,1.13959,1.13974,1.13931,1.13974,10000000.0
2006-12-13 06:21:00,1.13978,1.13978,1.13931,1.13962,7400000.0
2006-12-13 06:22:00,1.13928,1.13966,1.13912,1.13921,13600000.0
2006-12-13 06:25:00,1.13889,1.13944,1.13888,1.1391,5600000.0
2006-12-13 06:26:00,1.13908,1.13943,1.13908,1.13908,8200000.0
2006-12-13 06:27:00,1.13893,1.13927,1.13891,1.13891,9800000.0
2006-12-13 06:28:00,1.13897,1.13924,1.13897,1.13924,3200000.0
2006-12-13 06:29:00,1.13938,1.13938,1.13885,1.13893,12200000.0
2006-12-13 06:30:00,1.13926,1.13926,1.13861,1.13898,15000000.0
2006-12-13 06:31:00,1.1391,1.13944,1.1391,1.13918,6600000.0
2006-12-13 06:32:00,1.13923,1.13923,1.13878,1.13888,7400000.0
2006-12-13 06:33:00,1.13885,1.13944,1.13885,1.13944,7400000.0
2006-12-13 06:35:00,1.13894,1.13916,1.13877,1.13877,15200000.0
2006-12-13 06:36:00,1.1387,1.13894,1.13829,1.13894,12800000.0
2006-12-13 06:37:00,1.13865,1.13865,1.13841,1.1386,8800000.0
2006-12-13 06:39:00,1.13867,1.13867,1.13824,1.13824,4800000.0
2006-12-13 06:40:00,1.13893,1.13896,1.13838,1.1385,15800000.0
2006-12-13 06:42:00,1.13866,1.13866,1.13847,1.13847,24600000.0
2006-12-13 06:43:00,1.13864,1.13864,1.13817,1.13856,17200000.0
2006-12-13 06:44:00,1.13827,1.13838,1.13798,1.13798,12400000.0
2006-12-13 06:45:00,1.13822,1.13858,1.13819,1.13819,16000000.0
2006-12-13 06:46:00,1.13855,1.13855,1.13781,1.13781,16400000.0
2006-12-13 06:47:00,1.13856,1.1386,1.13836,1.13836,8200000.0
2006-12-13 06:48:00,1.13865,1.13865,1.13804,1.13818,12800000.0
2006-12-13 06:49:00,1.13856,1.13856,1.13815,1.13843,18600000.0
2006-12-13 06:50:00,1.13815,1.13834,1.13798,1.13823,29800000.0
2006-12-13 06:52:00,1.13852,1.13867,1.13818,1.13849,20600000.0
2006-12-13 06:53:00,1.13856,1.13875,1.1382,1.13859,19000000.0
2006-12-13 06:54:00,1.13877,1.13914,1.13872,1.13914,18800000.0
2006-12-13 06:55:00,1.13907,1.13929,1.1389,1.13919,17200000.0
2006-12-13 06:56:00,1.13903,1.13916,1.13866,1.13898,17600000.0
2006-12-13 06:57:00,1.13959,1.13959,1.13909,1.13909,5000000.0
2006-12-13 06:58:00,1.1386,1.13922,1.13855,1.13864,10800000.0
2006-12-13 06:59:00,1.13904,1.13904,1.13863,1.13884,26400000.0
2006-12-13 07:01:00,1.13894,1.13894,1.13814,1.13814,13400000.0
2006-12-13 07:02:00,1.13874,1.1388,1.13852,1.1388,4800000.0
2006-12-13 07:03:00,1.13874,1.13888,1.13847,1.13853,25800000.0
2006-12-13 07:04:00,1.13926,1.13926,1.13875,1.13922,10400000.0
2006-12-13 07:05:00,1.13879,1.13902,1.13852,1.1387,33000000.0
2006-12-13 07:06:00,1.13882,1.13882,1.13874,1.13878,15400000.0
2006-12-13 07:07:00,1.13888,1.13913,1.13888,1.13913,6600000.0
2006-12-13 07:08:00,1.13896,1.13898,1.1388,1.1388,4800000.0
2006-12-13 07:09:00,1.13875,1.13925,1.13875,1.13907,7600000.0
2006-12-13 07:10:00,1.13904,1.13904,1.1386,1.1386,5200000.0
2006-12-13 07:11:00,1.13919,1.13922,1.13916,1.13916,3600000.0
2006-12-13 07:12:00,1.13932,1.13968,1.13927,1.13958,9800000.0
2006-12-13 07:13:00,1.13951,1.13966,1.13923,1.1393,41200000.0
2006-12-13 07:14:00,1.1395,1.1395,1.13893,1.13926,12000000.0
2006-12-13 07:15:00,1.1392,1.13929,1.1392,1.13929,2000000.0
2006-12-13 07:16:00,1.13972,1.14002,1.13946,1.14001,12800000.0
2006-12-13 07:17:00,1.13974,1.13974,1.13966,1.13966,3200000.0
2006-12-13 07:18:00,1.13955,1.13979,1.13921,1.13963,16200000.0
2006-12-13 07:19:00,1.13896,1.13968,1.13896,1.13945,6800000.0
2006-12-13 07:20:00,1.13902,1.13918,1.13902,1.13905,9200000.0
2006-12-13 07:23:00,1.13921,1.13921,1.13882,1.13882,26000000.0
2006-12-13 07:24:00,1.13921,1.13944,1.13921,1.13938,12800000.0
2006-12-13 07:25:00,1.1398,1.1398,1.13934,1.13959,4200000.0
2006-12-13 07:27:00,1.13934,1.13961,1.13934,1.13944,6200000.0
2006-12-13 07:28:00,1.13931,1.13952,1.13912,1.13912,16600000.0
2006-12-13 07:29:00,1.13934,1.13934,1.13888,1.13888,2600000.0
2006-12-13 07:30:00,1.13906,1.13953,1.13889,1.1391,24000000.0
2006-12-13 07:31:00,1.13908,1.13929,1.13889,1.13929,14800000.0
2006-12-13 07:32:00,1.13892,1.13914,1.13892,1.13912,16000000.0
2006-12-13 07:33:00,1.13916,1.13954,1.13916,1.13929,9600000.0
2006-12-13 07:34:00,1.13946,1.13953,1.13936,1.13945,14600000.0
2006-12-13 07:35:00,1.1394,1.1394,1.13894,1.13894,8800000.0
2006-12-13 07:36:00,1.13953,1.13968,1.13927,1.13943,16000000.0
2006-12-13 07:37:00,1.13951,1.13951,1.13878,1.13881,11600000.0
2006-12-13 07:38:00,1.13921,1.13921,1.13848,1.13875,13200000.0
2006-12-13 07:39:00,1.139,1.13984,1.13896,1.13896,15800000.0
2006-12-13 07:41:00,1.13912,1.13922,1.1389,1.1389,15600000.0
2006-12-13 07:42:00,1.13865,1.139,1.13865,1.139,15800000.0
2006-12-13 07:44:00,1.13896,1.13912,1.13896,1.13912,9400000.0
2006-12-13 07:45:00,1.13945,1.13958,1.13925,1.13928,21600000.0
2006-12-13 07:47:00,1.13935,1.13946,1.13928,1.13931,9600000.0
2006-12-13 07:48:00,1.13902,1.13958,1.13902,1.13947,16200000.0
2006-12-13 07:49:00,1.13945,1.13989,1.13922,1.1393,17600000.0
2006-12-13 07:51:00,1.13964,1.13964,1.13903,1.13943,12400000.0
2006-12-13 07:52:00,1.1389,1.13893,1.1389,1.13893,2600000.0
2006-12-13 07:53:00,1.13886,1.13917,1.1388,1.1388,19600000.0
2006-12-13 07:55:00,1.13909,1.1391,1.13902,1.13902,10400000.0
2006-12-13 07:56:00,1.13893,1.13893,1.13809,1.13873,7200000.0
2006-12-13 07:58:00,1.1389,1.139,1.1385,1.13879,9000000.0
2006-12-13 07:59:00,1.13882,1.13882,1.13843,1.13862,10200000.0
2006-12-13 08:00:00,1.13859,1.13889,1.13849,1.13889,6200000.0
2006-12-13 08:01:00,1.13868,1.13892,1.13862,1.13892,5000000.0
2006-12-13 08:02:00,1.13869,1.13873,1.13847,1.13873,7400000.0
2006-12-13 08:03:00,1.13907,1.1393,1.1384,1.13862,9000000.0
2006-12-13 08:04:00,1.13845,1.13874,1.13841,1.13859,13600000.0
2006-12-13 08:05:00,1.13863,1.13868,1.13808,1.13847,9000000.0
2006-12-13 08:06:00,1.13849,1.13852,1.13842,1.13842,4200000.0
2006-12-13 08:07:00,1.13897,1.13897,1.13862,1.13892,21200000.0
2006-12-13 08:08:00,1.1385,1.13868,1.13847,1.13847,6800000.0
2006-12-13 08:09:00,1.13884,1.13901,1.13884,1.13901,4800000.0
2006-12-13 08:10:00,1.13898,1.13898,1.13878,1.13878,3600000.0
2006-12-13 08:11:00,1.13835,1.13876,1.13835,1.13876,9000000.0
2006-12-13 08:12:00,1.13879,1.13879,1.13879,1.13879,2600000.0
2006-12-13 08:13:00,1.13874,1.13893,1.13846,1.1387,21800000.0
2006-12-13 08:14:00,1.13834,1.13877,1.13802,1.13853,12400000.0
2006-12-13 08:15:00,1.13846,1.13929,1.13846,1.13902,15200000.0
2006-12-13 08:16:00,1.13882,1.13933,1.13882,1.13889,4200000.0
2006-12-13 08:17:00,1.13882,1.13905,1.1388,1.1388,21000000.0
2006-12-13 08:19:00,1.13864,1.13897,1.13864,1.13888,9200000.0
2006-12-13 08:20:00,1.1388,1.13896,1.13837,1.13855,7800000.0
2006-12-13 08:21:00,1.13906,1.13906,1.13842,1.13881,21800000.0
2006-12-13 08:22:00,1.1388,1.13924,1.13862,1.13906,19600000.0
2006-12-13 08:24:00,1.13892,1.13914,1.13868,1.13896,9400000.0
2006-12-13 08:25:00,1.13881,1.13894,1.13881,1.13894,3200000.0
2006-12-13 08:26:00,1.13866,1.13893,1.13866,1.13879,5800000.0
2006-12-13 08:27:00,1.13877,1.13906,1.1386,1.13875,17400000.0
2006-12-13 08:28:00,1.13926,1.13938,1.13905,1.13906,10400000.0
2006-12-13 08:30:00,1.13894,1.13894,1.13859,1.13859,5600000.0
2006-12-13 08:31:00,1.13838,1.13866,1.13838,1.13865,12000000.0
2006-12-13 08:32:00,1.13889,1.13889,1.13854,1.13854,8200000.0
2006-12-13 08:33:00,1.13826,1.13847,1.13823,1.13847,14000000.0
2006-12-13 08:34:00,1.13845,1.13867,1.13842,1.13852,13800000.0
2006-12-13 08:35:00,1.13857,1.13895,1.1385,1.13876,9000000.0
2006-12-13 08:37:00,1.13869,1.13869,1.13853,1.13867,12400000.0
2006-12-13 08:38:00,1.13866,1.13875,1.1382,1.13843,16200000.0
2006-12-13 08:41:00,1.13853,1.13853,1.13811,1.1384,11600000.0
2006-12-13 08:42:00,1.13846,1.13872,1.13806,1.13867,15600000.0
2006-12-13 08:44:00,1.13876,1.13896,1.13856,1.13896,9800000.0
2006-12-13 08:45:00,1.13862,1.13872,1.13827,1.13832,16400000.0
2006-12-13 08:46:00,1.13847,1.13879,1.13847,1.13879,12800000.0
2006-12-13 08:47:00,1.1387,1.1387,1.13826,1.13826,13000000.0
2006-12-13 08:49:00,1.13861,1.13869,1.13846,1.13846,10200000.0
2006-12-13 08:50:00,1.13866,1.13892,1.13858,1.13892,11800000.0
2006-12-13 08:51:00,1.13827,1.13872,1.13819,1.1387,53400000.0
2006-12-13 08:52:00,1.13861,1.13891,1.13849,1.13881,15800000.0
2006-12-13 08:53:00,1.13849,1.13891,1.13827,1.13854,13000000.0
2006-12-13 08:54:00,1.13884,1.13884,1.13831,1.13831,13800000.0
2006-12-13 08:55:00,1.13832,1.13863,1.13832,1.13863,2000000.0
2006-12-13 08:56:00,1.1388,1.1389,1.13852,1.13852,16400000.0
2006-12-13 08:57:00,1.13852,1.13885,1.13851,1.13885,11200000.0
2006-12-13 08:58:00,1.13876,1.13907,1.13858,1.13891,12200000.0
2006-12-13 08:59:00,1.1388,1.1394,1.1388,1.13887,8200000.0
2006-12-13 09:00:00,1.13874,1.13899,1.1387,1.1387,10000000.0
2006-12-13 09:01:00,1.13878,1.13892,1.13842,1.13892,14000000.0
2006-12-13 09:02:00,1.13875,1.13917,1.13846,1.13878,9400000.0
2006-12-13 09:05:00,1.13835,1.13866,1.13835,1.13856,23000000.0
2006-12-13 09:06:00,1.13855,1.13857,1.13855,1.13857,2600000.0
2006-12-13 09:07:00,1.13826,1.1386,1.13809,1.13823,11800000.0
2006-12-13 09:08:00,1.13825,1.1385,1.13811,1.13839,22200000.0
2006-12-13 09:09:00,1.13836,1.13858,1.13836,1.13858,17600000.0
2006-12-13 09:10:00,1.13846,1.13864,1.13832,1.13864,5200000.0
2006-12-13 09:11:00,1.13847,1.13891,1.13847,1.13877,10000000.0
2006-12-13 09:12:00,1.13876,1.13876,1.13832,1.13874,8000000.0
2006-12-13 09:13:00,1.13857,1.13903,1.13836,1.13841,12600000.0
2006-12-13 09:14:00,1.13843,1.13863,1.13828,1.13843,13400000.0
2006-12-13 09:15:00,1.13818,1.13891,1.13818,1.13829,10600000.0
2006-12-13 09:16:00,1.13811,1.13854,1.13801,1.13842,18400000.0
2006-12-13 09:17:00,1.13835,1.13853,1.13813,1.13853,13200000.0
2006-12-13 09:18:00,1.13834,1.1388,1.13834,1.1388,4200000.0
2006-12-13 09:19:00,1.13859,1.13917,1.13859,1.13887,21000000.0
2006-12-13 09:20:00,1.13876,1.13901,1.13876,1.13891,6800000.0
2006-12-13 09:21:00,1.13876,1.13878,1.13852,1.13861,25800000.0
2006-12-13 09:22:00,1.13879,1.13879,1.13849,1.13863,18000000.0
2006-12-13 09:23:00,1.13883,1.13921,1.13873,1.13875,6600000.0
2006-12-13 09:24:00,1.13861,1.13914,1.13816,1.13914,20800000.0
2006-12-13 09:26:00,1.13888,1.13896,1.13867,1.13896,24800000.0
2006-12-13 09:27:00,1.13914,1.1392,1.13872,1.13872,8800000.0
2006-12-13 09:28:00,1.13878,1.13892,1.13867,1.13868,18000000.0
2006-12-13 09:30:00,1.13874,1.13882,1.13874,1.13882,5400000.0
2006-12-13 09:31:00,1.13857,1.13913,1.13848,1.1386,10200000.0
2006-12-13 09:32:00,1.13924,1.13924,1.1389,1.13911,11400000.0
2006-12-13 09:33:00,1.13887,1.13913,1.13884,1.13884,12800000.0
2006-12-13 09:34:00,1.13897,1.13914,1.13892,1.13904,21400000.0
2006-12-13 09:35:00,1.13893,1.13912,1.13893,1.13897,8000000.0
2006-12-13 09:36:00,1.13889,1.13914,1.13889,1.13893,17000000.0
2006-12-13 09:37:00,1.13913,1.13943,1.13907,1.13922,12200000.0
2006-12-13 09:38:00,1.13917,1.13917,1.13882,1.13907,4200000.0
2006-12-13 09:39:00,1.13878,1.13888,1.13868,1.13868,14000000.0
2006-12-13 09:40:00,1.13843,1.13857,1.13832,1.13844,5600000.0
2006-12-13 09:41:00,1.1382,1.13891,1.1382,1.13874,18600000.0
2006-12-13 09:43:00,1.1381,1.13851,1.13777,1.13851,14800000.0
2006-12-13 09:46:00,1.13858,1.13858,1.13807,1.13858,7400000.0
2006-12-13 09:47:00,1.13836,1.1387,1.13835,1.13836,9400000.0
2006-12-13 09:48:00,1.13862,1.13916,1.13833,1.13916,17800000.0
2006-12-13 09:49:00,1.13879,1.13902,1.13879,1.13902,6200000.0
2006-12-13 09:50:00,1.13926,1.13926,1.13882,1.13894,4600000.0
2006-12-13 09:52:00,1.13898,1.13968,1.13898,1.13942,12600000.0
2006-12-13 09:53:00,1.13908,1.13938,1.13908,1.13922,9600000.0
2006-12-13 09:54:00,1.13953,1.13953,1.13893,1.139,12000000.0
2006-12-13 09:55:00,1.13882,1.13884,1.13882,1.13884,3200000.0
2006-12-13 09:56:00,1.13935,1.13935,1.13914,1.13914,7600000.0
2006-12-13 09:57:00,1.13898,1.13939,1.13866,1.13939,19800000.0
2006-12-13 09:58:00,1.13923,1.13961,1.13903,1.13917,22600000.0
2006-12-13 09:59:00,1.1392,1.1392,1.13872,1.13872,10200000.0
2006-12-13 10:00:00,1.13843,1.13876,1.13829,1.1385,32600000.0
2006-12-13 10:01:00,1.13892,1.13899,1.13859,1.13872,22400000.0
2006-12-13 10:02:00,1.13911,1.13919,1.13879,1.13879,15600000.0
2006-12-13 10:03:00,1.13859,1.13897,1.13854,1.1389,14600000.0
2006-12-13 10:04:00,1.13886,1.13886,1.13831,1.13831,18400000.0
2006-12-13 10:05:00,1.13848,1.1386,1.13826,1.13854,11400000.0
2006-12-13 10:07:00,1.13877,1.13877,1.13853,1.13853,14200000.0
2006-12-13 10:08:00,1.13881,1.13893,1.13847,1.1387,10000000.0
2006-12-13 10:09:00,1.1386,1.13869,1.13857,1.13869,6200000.0
2006-12-13 10:10:00,1.13871,1.13904,1.1385,1.1385,17800000.0
2006-12-13 10:12:00,1.13843,1.13846,1.13805,1.13818,67400000.0
2006-12-13 10:13:00,1.13859,1.13859,1.13817,1.13834,7600000.0
2006-12-13 10:14:00,1.1383,1.13844,1.13799,1.13824,10800000.0
2006-12-13 10:15:00,1.13843,1.13865,1.13788,1.13788,6400000.0
2006-12-13 10:16:00,1.13778,1.13837,1.13778,1.13837,10400000.0
2006-12-13 10:17:00,1.13802,1.1383,1.13797,1.13797,8200000.0
2006-12-13 10:18:00,1.13854,1.13854,1.13816,1.13816,13200000.0
2006-12-13 10:19:00,1.13767,1.13805,1.13743,1.13805,13800000.0
2006-12-13 10:20:00,1.13798,1.13806,1.13772,1.13806,11200000.0
2006-12-13 10:21:00,1.1375,1.13814,1.1375,1.13813,28200000.0
2006-12-13 10:22:00,1.1379,1.13852,1.1379,1.13852,4000000.0
2006-12-13 10:23:00,1.13833,1.13833,1.13796,1.13819,8800000.0
2006-12-13 10:24:00,1.1381,1.13848,1.13808,1.13829,9800000.0
2006-12-13 10:26:00,1.13824,1.13824,1.13785,1.13795,19000000.0
2006-12-13 10:27:00,1.1379,1.13816,1.13781,1.13809,18600000.0
2006-12-13 10:28:00,1.13809,1.13834,1.13792,1.13807,18000000.0
2006-12-13 10:29:00,1.13776,1.13805,1.13738,1.13744,9800000.0
2006-12-13 10:30:00,1.13766,1.13824,1.13765,1.13824,14600000.0
2006-12-13 10:31:00,1.1378,1.1378,1.13765,1.13765,11200000.0
2006-12-13 10:33:00,1.13782,1.13826,1.13775,1.13795,7400000.0
2006-12-13 10:34:00,1.13832,1.13832,1.13799,1.13799,11800000.0
2006-12-13 10:35:00,1.138,1.13838,1.1379,1.13806,12800000.0
2006-12-13 10:36:00,1.13804,1.13848,1.13804,1.13822,10200000.0
2006-12-13 10:37:00,1.13839,1.13839,1.13792,1.13796,5600000.0
2006-12-13 10:38:00,1.13783,1.13825,1.1377,1.13825,7800000.0
2006-12-13 10:39:00,1.13811,1.13847,1.1379,1.13826,21000000.0
2006-12-13 10:40:00,1.13811,1.13842,1.13795,1.1382,20000000.0
2006-12-13 10:41:00,1.1382,1.13856,1.13797,1.13856,15600000.0
2006-12-13 10:42:00,1.13848,1.13849,1.13804,1.13819,27800000.0
2006-12-13 10:43:00,1.1383,1.13873,1.13824,1.13824,12600000.0
2006-12-13 10:44:00,1.1383,1.13881,1.1383,1.13881,13800000.0
2006-12-13 10:45:00,1.13905,1.13905,1.13857,1.13871,9000000.0
2006-12-13 10:46:00,1.13855,1.1388,1.13839,1.13877,11000000.0
2006-12-13 10:47:00,1.13854,1.13891,1.13852,1.13854,10400000.0
2006-12-13 10:48:00,1.13886,1.13886,1.13863,1.13881,8400000.0
2006-12-13 10:49:00,1.13861,1.13902,1.13846,1.13902,24000000.0
2006-12-13 10:50:00,1.13918,1.13918,1.1387,1.13898,17800000.0
2006-12-13 10:51:00,1.13859,1.13897,1.13859,1.13897,7200000.0
2006-12-13 10:52:00,1.13844,1.13879,1.13825,1.13879,23800000.0
2006-12-13 10:53:00,1.13886,1.13901,1.13863,1.13888,11000000.0
2006-12-13 10:54:00,1.13865,1.13876,1.13834,1.13846,25600000.0
2006-12-13 10:55:00,1.13862,1.13899,1.13816,1.13816,26800000.0
2006-12-13 10:56:00,1.13865,1.13892,1.13861,1.13861,16200000.0
2006-12-13 10:57:00,1.13848,1.13883,1.13841,1.13878,11600000.0
2006-12-13 10:58:00,1.1387,1.1387,1.13811,1.13821,7600000.0
2006-12-13 10:59:00,1.13796,1.13822,1.13773,1.13794,19600000.0
2006-12-13 11:00:00,1.1378,1.13813,1.13771,1.13803,21000000.0
2006-12-13 11:01:00,1.13793,1.13823,1.13765,1.13784,9800000.0
2006-12-13 11:02:00,1.13782,1.13848,1.13782,1.13832,15000000.0
2006-12-13 11:03:00,1.13811,1.1383,1.13784,1.13784,16000000.0
2006-12-13 11:04:00,1.13789,1.13823,1.13776,1.13792,16600000.0
2006-12-13 11:05:00,1.1379,1.13823,1.13786,1.13823,14200000.0
2006-12-13 11:06:00,1.13817,1.13817,1.13778,1.13778,12600000.0
2006-12-13 11:07:00,1.13797,1.13813,1.13789,1.13802,10600000.0
2006-12-13 11:08:00,1.13822,1.13822,1.1378,1.13781,9800000.0
2006-12-13 11:09:00,1.13796,1.13829,1.13766,1.13829,10000000.0
2006-12-13 11:10:00,1.13802,1.13802,1.13765,1.13784,15600000.0
2006-12-13 11:11:00,1.13774,1.13815,1.13771,1.13783,9000000.0
2006-12-13 11:12:00,1.138,1.13815,1.13752,1.13781,37200000.0
2006-12-13 11:13:00,1.13768,1.1383,1.13768,1.13771,13400000.0
2006-12-13 11:14:00,1.13814,1.13836,1.13795,1.13805,9800000.0
2006-12-13 11:15:00,1.13815,1.13876,1.13815,1.13864,11800000.0
2006-12-13 11:16:00,1.13856,1.13856,1.13813,1.13813,20800000.0
2006-12-13 11:17:00,1.13873,1.13874,1.1382,1.13872,11000000.0
2006-12-13 11:18:00,1.1387,1.13905,1.13868,1.1387,16200000.0
2006-12-13 11:19:00,1.13904,1.13904,1.13831,1.13857,19000000.0
2006-12-13 11:20:00,1.13862,1.1387,1.13836,1.13843,22400000.0
2006-12-13 11:21:00,1.13896,1.13896,1.13873,1.13873,6800000.0
2006-12-13 11:22:00,1.13878,1.13904,1.1387,1.1387,18600000.0
2006-12-13 11:23:00,1.13894,1.13916,1.13858,1.1387,11000000.0
2006-12-13 11:24:00,1.13896,1.139,1.13875,1.13875,22000000.0
2006-12-13 11:25:00,1.13894,1.13942,1.13866,1.13912,9800000.0
2006-12-13 11:26:00,1.13921,1.13941,1.13893,1.13914,11000000.0
2006-12-13 11:27:00,1.13907,1.13957,1.13896,1.1392,9800000.0
2006-12-13 11:28:00,1.13933,1.13933,1.13879,1.13896,12600000.0
2006-12-13 11:29:00,1.13906,1.13908,1.13859,1.13879,9200000.0
2006-12-13 11:30:00,1.13912,1.13953,1.13876,1.13876,14600000.0
2006-12-13 11:31:00,1.13917,1.13936,1.13864,1.13919,9800000.0
2006-12-13 11:32:00,1.13968,1.13968,1.13924,1.13931,21400000.0
2006-12-13 11:33:00,1.13895,1.13957,1.13895,1.13957,9600000.0
2006-12-13 11:34:00,1.1393,1.1396,1.13927,1.1396,15600000.0
2006-12-13 11:35:00,1.13945,1.13984,1.13935,1.13935,7400000.0
2006-12-13 11:36:00,1.13921,1.13937,1.13884,1.13884,6800000.0
2006-12-13 11:37:00,1.13929,1.13953,1.13921,1.13929,22400000.0
2006-12-13 11:39:00,1.13958,1.13982,1.13952,1.1397,15800000.0
2006-12-13 11:40:00,1.14034,1.14034,1.13995,1.13995,14600000.0
2006-12-13 11:41:00,1.14022,1.14043,1.14022,1.14043,22400000.0
2006-12-13 11:42:00,1.14008,1.14024,1.13966,1.14024,15800000.0
2006-12-13 11:43:00,1.13973,1.1399,1.13947,1.13982,31000000.0
2006-12-13 11:44:00,1.13985,1.14014,1.13962,1.13982,10600000.0
2006-12-13 11:47:00,1.13966,1.13966,1.1393,1.13966,25600000.0
2006-12-13 11:48:00,1.1399,1.1401,1.13984,1.1401,18600000.0
2006-12-13 11:49:00,1.14071,1.14071,1.14018,1.14026,24800000.0
2006-12-13 11:50:00,1.14031,1.14059,1.14015,1.14027,12000000.0
2006-12-13 11:51:00,1.14035,1.14046,1.1401,1.14046,13200000.0
2006-12-13 11:52:00,1.14053,1.14057,1.14019,1.14033,20400000.0
2006-12-13 11:53:00,1.14037,1.14075,1.14036,1.14058,19600000.0
2006-12-13 11:54:00,1.13987,1.13987,1.1394,1.1394,14600000.0
2006-12-13 11:56:00,1.14,1.14054,1.13978,1.13999,37400000.0
2006-12-13 11:57:00,1.14002,1.14039,1.13993,1.14039,13600000.0
2006-12-13 11:58:00,1.14056,1.14066,1.14041,1.14045,24200000.0
2006-12-13 11:59:00,1.14032,1.14055,1.14028,1.14042,12200000.0
2006-12-13 12:00:00,1.14054,1.14068,1.14032,1.14042,13000000.0
2006-12-13 12:01:00,1.14057,1.14057,1.14025,1.14025,11600000.0
2006-12-13 12:02:00,1.14029,1.14052,1.14029,1.14052,24400000.0
2006-12-13 12:03:00,1.14025,1.14048,1.14021,1.14048,9600000.0
2006-12-13 12:04:00,1.14029,1.14052,1.14025,1.14052,8200000.0
2006-12-13 12:05:00,1.14035,1.14041,1.14016,1.14023,12200000.0
2006-12-13 12:06:00,1.1405,1.14062,1.14027,1.14032,14200000.0
2006-12-13 12:07:00,1.14033,1.1405,1.14005,1.1405,21000000.0
2006-12-13 12:08:00,1.14059,1.14075,1.14031,1.14033,11000000.0
2006-12-13 12:09:00,1.14019,1.14069,1.14019,1.14023,12000000.0
2006-12-13 12:10:00,1.14016,1.1405,1.14012,1.1405,20600000.0
2006-12-13 12:11:00,1.14039,1.14078,1.14009,1.14009,16000000.0
2006-12-13 12:13:00,1.14033,1.14057,1.14031,1.14031,9400000.0
2006-12-13 12:15:00,1.14018,1.14064,1.14018,1.14049,9800000.0
2006-12-13 12:16:00,1.14048,1.14097,1.14026,1.14029,15800000.0
2006-12-13 12:17:00,1.14042,1.14052,1.14001,1.14015,15200000.0
2006-12-13 12:18:00,1.14029,1.14029,1.13974,1.13974,17000000.0
2006-12-13 12:19:00,1.13993,1.14015,1.13991,1.14004,21200000.0
2006-12-13 12:20:00,1.1401,1.14031,1.13985,1.14023,8800000.0
2006-12-13 12:21:00,1.14012,1.14015,1.14002,1.1401,30800000.0
2006-12-13 12:22:00,1.14017,1.14022,1.14002,1.14002,9400000.0
2006-12-13 12:23:00,1.14013,1.14023,1.13984,1.14023,15800000.0
2006-12-13 12:24:00,1.14,1.14018,1.13962,1.13962,10800000.0
2006-12-13 12:26:00,1.13978,1.14016,1.13978,1.14012,10600000.0
2006-12-13 12:28:00,1.14003,1.14032,1.13998,1.14007,25600000.0
2006-12-13 12:32:00,1.13989,1.14017,1.13956,1.14017,14800000.0
2006-12-13 12:33:00,1.14014,1.14014,1.13988,1.14012,16200000.0
2006-12-13 12:34:00,1.13994,1.14012,1.13973,1.13996,12600000.0
2006-12-13 12:38:00,1.13977,1.1401,1.13963,1.1401,11600000.0
2006-12-13 12:39:00,1.1402,1.14026,1.1398,1.14014,17000000.0
2006-12-13 12:41:00,1.13971,1.14017,1.13971,1.13985,15800000.0
2006-12-13 12:42:00,1.1398,1.14008,1.13941,1.13941,27400000.0
2006-12-13 12:45:00,1.13957,1.13979,1.13951,1.13963,13000000.0
2006-12-13 12:47:00,1.13936,1.13978,1.13935,1.13978,18800000.0
2006-12-13 12:49:00,1.13953,1.14005,1.13926,1.13976,26600000.0
2006-12-13 12:50:00,1.13997,1.14014,1.13983,1.14009,16200000.0
2006-12-13 12:51:00,1.13991,1.13991,1.13987,1.13987,8200000.0
2006-12-13 12:52:00,1.14011,1.14011,1.13948,1.13995,14400000.0
2006-12-13 12:53:00,1.1398,1.13981,1.13954,1.13954,17000000.0
2006-12-13 12:55:00,1.13992,1.14033,1.13955,1.13969,18600000.0
2006-12-13 12:56:00,1.13985,1.14008,1.13946,1.13962,10800000.0
2006-12-13 12:57:00,1.13987,1.13987,1.13945,1.1397,8200000.0
2006-12-13 12:58:00,1.1395,1.14037,1.1395,1.14008,6600000.0
2006-12-13 13:00:00,1.13983,1.13983,1.13919,1.13919,23600000.0
2006-12-13 13:02:00,1.13956,1.13976,1.13931,1.13976,13800000.0
2006-12-13 13:03:00,1.13957,1.13995,1.13921,1.13934,16600000.0
2006-12-13 13:04:00,1.13966,1.13989,1.13918,1.13922,7800000.0
2006-12-13 13:05:00,1.13962,1.13991,1.13931,1.13972,7600000.0
2006-12-13 13:06:00,1.13975,1.1398,1.1394,1.13965,9400000.0
2006-12-13 13:07:00,1.13965,1.14001,1.13953,1.13954,26600000.0
2006-12-13 13:08:00,1.1398,1.1398,1.13922,1.13922,12200000.0
2006-12-13 13:09:00,1.13947,1.13947,1.13889,1.13889,15600000.0
2006-12-13 13:10:00,1.13903,1.13933,1.13893,1.13913,14400000.0
2006-12-13 13:12:00,1.13932,1.13932,1.13868,1.13904,15200000.0
2006-12-13 13:13:00,1.13899,1.1393,1.13873,1.13887,16400000.0
2006-12-13 13:14:00,1.13885,1.13939,1.13885,1.1391,12200000.0
2006-12-13 13:15:00,1.13921,1.13921,1.13874,1.13891,11800000.0
2006-12-13 13:16:00,1.13915,1.13946,1.1391,1.1391,18600000.0
2006-12-13 13:17:00,1.13864,1.13901,1.13864,1.13893,24000000.0
2006-12-13 13:19:00,1.13925,1.13969,1.13898,1.13969,12000000.0
2006-12-13 13:20:00,1.13925,1.13925,1.13866,1.13887,23600000.0
2006-12-13 13:21:00,1.13894,1.13954,1.1387,1.13954,16600000.0
2006-12-13 13:22:00,1.13929,1.13974,1.13915,1.13927,9800000.0
2006-12-13 13:23:00,1.13951,1.13992,1.13951,1.13964,6800000.0
2006-12-13 13:24:00,1.13978,1.14005,1.13961,1.13977,7600000.0
2006-12-13 13:25:00,1.13985,1.14002,1.13952,1.13994,21400000.0
2006-12-13 13:26:00,1.13904,1.13904,1.13844,1.13856,10400000.0
2006-12-13 13:27:00,1.13893,1.13911,1.13866,1.1387,14600000.0
2006-12-13 13:28:00,1.13891,1.13896,1.13844,1.13873,29800000.0
2006-12-13 13:29:00,1.13872,1.13912,1.13872,1.13912,3200000.0
2006-12-13 13:30:00,1.13919,1.13919,1.13883,1.13908,16200000.0
2006-12-13 13:32:00,1.13892,1.13926,1.13887,1.13901,14600000.0
2006-12-13 13:33:00,1.13928,1.13937,1.13878,1.13883,6200000.0
2006-12-13 13:34:00,1.13872,1.13902,1.13863,1.1387,23400000.0
2006-12-13 13:35:00,1.13888,1.13913,1.13888,1.13913,5800000.0
2006-12-13 13:36:00,1.13898,1.13929,1.13892,1.13929,21000000.0
2006-12-13 13:37:00,1.13876,1.13902,1.13876,1.13902,8000000.0
2006-12-13 13:39:00,1.13911,1.13947,1.13886,1.13914,11000000.0
2006-12-13 13:40:00,1.13918,1.13918,1.13889,1.13893,6800000.0
2006-12-13 13:41:00,1.13891,1.13926,1.1388,1.13896,23600000.0
2006-12-13 13:42:00,1.13906,1.13906,1.13877,1.13877,10800000.0
2006-12-13 13:43:00,1.13862,1.13905,1.13862,1.13869,10800000.0
2006-12-13 13:44:00,1.13884,1.13899,1.13862,1.13891,20200000.0
2006-12-13 13:45:00,1.13883,1.13938,1.13872,1.13874,14400000.0
2006-12-13 13:46:00,1.1385,1.13895,1.1385,1.13895,8000000.0
2006-12-13 13:47:00,1.13896,1.13896,1.13853,1.13858,10400000.0
2006-12-13 13:48:00,1.13883,1.13938,1.13866,1.13894,9800000.0
2006-12-13 13:50:00,1.13887,1.13936,1.13886,1.13897,21600000.0
2006-12-13 13:51:00,1.13858,1.13883,1.13854,1.13883,7800000.0
2006-12-13 13:52:00,1.13862,1.13884,1.13851,1.13884,9400000.0
2006-12-13 13:53:00,1.13889,1.1391,1.13888,1.13909,9800000.0
2006-12-13 13:54:00,1.13879,1.139,1.13879,1.139,12200000.0
2006-12-13 13:55:00,1.13913,1.13913,1.13852,1.13906,25000000.0
2006-12-13 13:56:00,1.13903,1.1395,1.13903,1.13923,10800000.0
2006-12-13 13:57:00,1.13937,1.13958,1.13927,1.13958,13400000.0
2006-12-13 13:59:00,1.13927,1.13953,1.13927,1.13944,22600000.0
2006-12-13 14:00:00,1.13938,1.13978,1.13938,1.13944,7800000.0
2006-12-13 14:01:00,1.13964,1.13964,1.1394,1.13942,7400000.0
2006-12-13 14:04:00,1.13932,1.13985,1.13932,1.13985,16600000.0
2006-12-13 14:05:00,1.13992,1.13992,1.13937,1.13953,17200000.0
2006-12-13 14:06:00,1.13979,1.13982,1.13946,1.13955,24600000.0
2006-12-13 14:07:00,1.13956,1.13989,1.13926,1.13989,12600000.0
2006-12-13 14:08:00,1.13988,1.13996,1.13946,1.1398,10800000.0
2006-12-13 14:09:00,1.13962,1.13986,1.13948,1.13948,18600000.0
2006-12-13 14:10:00,1.13954,1.13969,1.13941,1.13956,11200000.0
2006-12-13 14:11:00,1.13947,1.13958,1.13929,1.13948,9600000.0
2006-12-13 14:12:00,1.13958,1.13981,1.13935,1.13935,13000000.0
2006-12-13 14:13:00,1.13943,1.13978,1.13943,1.13958,14800000.0
2006-12-13 14:14:00,1.13921,1.13942,1.13912,1.13934,10800000.0
2006-12-13 14:15:00,1.13919,1.13931,1.13881,1.13881,21400000.0
2006-12-13 14:16:00,1.13904,1.13904,1.13853,1.13883,11400000.0
2006-12-13 14:17:00,1.13883,1.13905,1.13873,1.13885,17800000.0
2006-12-13 14:18:00,1.13886,1.13905,1.13886,1.13905,2600000.0
2006-12-13 14:19:00,1.13908,1.13908,1.13875,1.13888,21800000.0
2006-12-13 14:20:00,1.13888,1.13915,1.13836,1.13915,14000000.0
2006-12-13 14:21:00,1.13893,1.13914,1.13893,1.13896,6600000.0
2006-12-13 14:22:00,1.13849,1.1388,1.13846,1.1385,7400000.0
2006-12-13 14:23:00,1.13866,1.13894,1.13866,1.13876,22400000.0
2006-12-13 14:24:00,1.13895,1.13911,1.13879,1.13911,10400000.0
2006-12-13 14:25:00,1.13915,1.13941,1.13902,1.13915,9800000.0
2006-12-13 14:27:00,1.13934,1.13934,1.13895,1.13907,5200000.0
2006-12-13 14:28:00,1.13934,1.13935,1.13934,1.13935,3200000.0
2006-12-13 14:29:00,1.1392,1.13928,1.13891,1.13891,5600000.0
2006-12-13 14:30:00,1.13899,1.13899,1.13864,1.1387,7600000.0
2006-12-13 14:31:00,1.13878,1.13893,1.13868,1.13893,5200000.0
2006-12-13 14:32:00,1.13901,1.13916,1.13882,1.13909,12600000.0
2006-12-13 14:34:00,1.13888,1.13923,1.13882,1.1389,9400000.0
2006-12-13 14:36:00,1.13917,1.13929,1.13882,1.13883,19600000.0
2006-12-13 14:37:00,1.13907,1.13907,1.13864,1.13864,15800000.0
2006-12-13 14:38:00,1.13885,1.13885,1.13853,1.13853,9800000.0
2006-12-13 14:39:00,1.13864,1.13912,1.13863,1.13898,21000000.0
2006-12-13 14:40:00,1.13921,1.13921,1.13875,1.13891,12200000.0
2006-12-13 14:41:00,1.13905,1.13905,1.13871,1.13881,9200000.0
2006-12-13 14:42:00,1.13909,1.1392,1.13895,1.13897,15200000.0
2006-12-13 14:43:00,1.13932,1.13933,1.13906,1.13933,13000000.0
2006-12-13 14:44:00,1.13918,1.13962,1.13904,1.13904,7800000.0
2006-12-13 14:45:00,1.13903,1.13927,1.13892,1.13922,15200000.0
2006-12-13 14:46:00,1.13908,1.13937,1.13908,1.13919,6800000.0
2006-12-13 14:47:00,1.13911,1.13923,1.13875,1.13875,6400000.0
2006-12-13 14:48:00,1.1388,1.13929,1.13866,1.13893,15400000.0
2006-12-13 14:49:00,1.13906,1.13968,1.13882,1.13945,26200000.0
2006-12-13 14:50:00,1.13938,1.13958,1.13922,1.13955,16600000.0
2006-12-13 14:51:00,1.13902,1.13926,1.13877,1.13877,14800000.0
2006-12-13 14:52:00,1.13922,1.13926,1.13883,1.13926,15800000.0
2006-12-13 14:53:00,1.13921,1.13921,1.13887,1.13887,3200000.0
2006-12-13 14:54:00,1.13872,1.13875,1.13852,1.13874,14800000.0
2006-12-13 14:55:00,1.13875,1.13915,1.13872,1.13911,10000000.0
2006-12-13 14:56:00,1.13899,1.13921,1.13859,1.13859,15600000.0
2006-12-13 14:57:00,1.13875,1.13894,1.1383,1.13894,13000000.0
2006-12-13 14:58:00,1.13874,1.13919,1.13851,1.13899,11400000.0
2006-12-13 14:59:00,1.13896,1.13934,1.13875,1.13909,22800000.0
2006-12-13 15:02:00,1.13897,1.13947,1.13893,1.13915,14000000.0
2006-12-13 15:03:00,1.13886,1.13911,1.13869,1.13869,5200000.0
2006-12-13 15:04:00,1.13884,1.13888,1.13845,1.13868,14200000.0
2006-12-13 15:05:00,1.13919,1.13919,1.13871,1.13888,13000000.0
2006-12-13 15:06:00,1.13879,1.13922,1.13873,1.13877,30600000.0
2006-12-13 15:07:00,1.13902,1.13902,1.13839,1.13839,18200000.0
2006-12-13 15:08:00,1.1388,1.13903,1.1388,1.13903,22800000.0
2006-12-13 15:09:00,1.1392,1.13961,1.13891,1.13911,9600000.0
2006-12-13 15:10:00,1.1392,1.13936,1.13903,1.13926,32400000.0
2006-12-13 15:11:00,1.13901,1.13963,1.13901,1.13936,11000000.0
2006-12-13 15:12:00,1.13923,1.13952,1.13923,1.13931,17400000.0
2006-12-13 15:13:00,1.13915,1.1395,1.13909,1.1394,20800000.0
2006-12-13 15:14:00,1.1396,1.1396,1.1393,1.1393,20400000.0
2006-12-13 15:15:00,1.13926,1.13941,1.13909,1.1393,14000000.0
2006-12-13 15:16:00,1.13918,1.13944,1.13903,1.13903,24600000.0
2006-12-13 15:17:00,1.13921,1.13976,1.13883,1.13913,19800000.0
2006-12-13 15:18:00,1.13917,1.13952,1.13904,1.13934,14200000.0
2006-12-13 15:19:00,1.13905,1.13905,1.13881,1.13881,3600000.0
2006-12-13 15:20:00,1.13858,1.1391,1.13838,1.13891,16000000.0
2006-12-13 15:21:00,1.13851,1.13905,1.13851,1.13898,9400000.0
2006-12-13 15:22:00,1.13904,1.13939,1.13888,1.13888,17400000.0
2006-12-13 15:23:00,1.13874,1.13874,1.13867,1.13867,4200000.0
2006-12-13 15:24:00,1.13896,1.13918,1.13867,1.13903,27800000.0
2006-12-13 15:25:00,1.13905,1.13913,1.13898,1.13909,28600000.0
2006-12-13 15:26:00,1.13902,1.13909,1.13865,1.13869,18400000.0
2006-12-13 15:27:00,1.13878,1.13919,1.1385,1.13889,10600000.0
2006-12-13 15:28:00,1.13865,1.13865,1.13833,1.13833,13400000.0
2006-12-13 15:29:00,1.1382,1.1382,1.13766,1.13785,6800000.0
2006-12-13 15:30:00,1.13736,1.13808,1.13736,1.138,22800000.0
2006-12-13 15:31:00,1.13797,1.13844,1.13791,1.13844,7600000.0
2006-12-13 15:32:00,1.13812,1.13921,1.13812,1.13883,26000000.0
2006-12-13 15:33:00,1.13882,1.1389,1.13842,1.13843,20800000.0
2006-12-13 15:34:00,1.13852,1.13886,1.1385,1.13857,6800000.0
2006-12-13 15:35:00,1.13877,1.13903,1.13856,1.13858,15400000.0
2006-12-13 15:36:00,1.13837,1.13837,1.13817,1.13827,12200000.0
2006-12-13 15:37:00,1.1382,1.1385,1.13806,1.13806,13200000.0
2006-12-13 15:38:00,1.13779,1.13853,1.13779,1.13853,14000000.0
2006-12-13 15:39:00,1.13835,1.13835,1.13779,1.13779,18800000.0
2006-12-13 15:40:00,1.13772,1.13821,1.13772,1.13815,10600000.0
2006-12-13 15:41:00,1.13824,1.13844,1.13801,1.13841,18800000.0
2006-12-13 15:42:00,1.13801,1.1384,1.13799,1.13835,6200000.0
2006-12-13 15:43:00,1.13816,1.13839,1.13791,1.13827,10800000.0
2006-12-13 15:44:00,1.13836,1.13836,1.13809,1.13809,5600000.0
2006-12-13 15:45:00,1.13848,1.13881,1.13831,1.13841,11400000.0
2006-12-13 15:46:00,1.13878,1.13878,1.13833,1.13835,17000000.0
2006-12-13 15:47:00,1.13835,1.13845,1.13816,1.13818,15400000.0
2006-12-13 15:48:00,1.13855,1.13885,1.13855,1.1386,6400000.0
2006-12-13 15:49:00,1.13903,1.13931,1.13879,1.13883,16600000.0
2006-12-13 15:50:00,1.13856,1.13881,1.13846,1.13855,16600000.0
2006-12-13 15:51:00,1.13871,1.13922,1.13865,1.13922,15800000.0
2006-12-13 15:52:00,1.13875,1.13908,1.13842,1.13885,13800000.0
2006-12-13 15:53:00,1.13858,1.13919,1.13828,1.13828,9200000.0
2006-12-13 15:54:00,1.13854,1.13878,1.13833,1.13844,9400000.0
2006-12-13 15:55:00,1.13872,1.1389,1.13865,1.13886,11400000.0
2006-12-13 15:56:00,1.13878,1.13897,1.13867,1.13874,9000000.0
2006-12-13 15:57:00,1.13884,1.13906,1.13859,1.13906,12800000.0
2006-12-13 15:58:00,1.13923,1.13923,1.13843,1.13843,6800000.0
2006-12-13 15:59:00,1.13849,1.13926,1.13849,1.13926,17400000.0
2006-12-13 16:00:00,1.13914,1.13914,1.13871,1.13911,19400000.0
2006-12-13 16:01:00,1.13886,1.13908,1.13879,1.1389,18000000.0
2006-12-13 16:02:00,1.13924,1.13934,1.13884,1.13904,18200000.0
2006-12-13 16:03:00,1.13913,1.13918,1.13872,1.13881,9600000.0
2006-12-13 16:04:00,1.13874,1.13924,1.13866,1.13924,9400000.0
2006-12-13 16:05:00,1.13864,1.13912,1.13864,1.13912,7800000.0
2006-12-13 16:06:00,1.1392,1.13923,1.13899,1.13899,5600000.0
2006-12-13 16:07:00,1.13892,1.13909,1.13869,1.13869,8400000.0
2006-12-13 16:08:00,1.13881,1.13931,1.13878,1.13931,19400000.0
2006-12-13 16:09:00,1.13937,1.13937,1.1391,1.13915,11400000.0
2006-12-13 16:10:00,1.13926,1.13947,1.13873,1.13939,27600000.0
2006-12-13 16:11:00,1.13949,1.13961,1.13948,1.13948,9800000.0
2006-12-13 16:12:00,1.13943,1.13966,1.13914,1.13914,13000000.0
2006-12-13 16:13:00,1.13925,1.13968,1.13925,1.13936,8600000.0
2006-12-13 16:14:00,1.13937,1.1395,1.13925,1.13925,12200000.0
2006-12-13 16:15:00,1.13918,1.13973,1.13918,1.13949,21000000.0
2006-12-13 16:16:00,1.13919,1.13969,1.13919,1.13921,27000000.0
2006-12-13 16:17:00,1.13971,1.13977,1.13953,1.13968,21200000.0
2006-12-13 16:18:00,1.13936,1.13997,1.13935,1.13997,30200000.0
2006-12-13 16:19:00,1.13971,1.13971,1.13951,1.13953,9400000.0
2006-12-13 16:20:00,1.13963,1.13963,1.13943,1.13943,6600000.0
2006-12-13 16:21:00,1.13931,1.13935,1.13922,1.1393,24400000.0
2006-12-13 16:22:00,1.13959,1.13966,1.13941,1.13966,15400000.0
2006-12-13 16:23:00,1.13953,1.14001,1.13953,1.13964,14400000.0
2006-12-13 16:24:00,1.13991,1.14,1.13965,1.13987,9800000.0
2006-12-13 16:25:00,1.1399,1.1399,1.13939,1.13939,15400000.0
2006-12-13 16:26:00,1.13928,1.13978,1.13928,1.13978,9000000.0
2006-12-13 16:27:00,1.13985,1.13985,1.13936,1.13936,19600000.0
2006-12-13 16:28:00,1.13964,1.14031,1.13964,1.14012,10400000.0
2006-12-13 16:29:00,1.13973,1.1402,1.13942,1.13957,12000000.0
2006-12-13 16:30:00,1.13949,1.13991,1.13932,1.1399,15200000.0
2006-12-13 16:31:00,1.13944,1.1397,1.13941,1.13944,8800000.0
2006-12-13 16:32:00,1.13969,1.14018,1.13957,1.14018,21200000.0
2006-12-13 16:33:00,1.13977,1.14004,1.13968,1.13994,11400000.0
2006-12-13 16:34:00,1.13999,1.13999,1.1394,1.13976,39800000.0
2006-12-13 16:35:00,1.1395,1.13992,1.1395,1.13975,11800000.0
2006-12-13 16:36:00,1.13949,1.13997,1.13905,1.13997,19800000.0
2006-12-13 16:37:00,1.13991,1.13991,1.13967,1.13967,7600000.0
2006-12-13 16:38:00,1.14026,1.14038,1.1398,1.13987,15800000.0
2006-12-13 16:39:00,1.13956,1.13997,1.13955,1.13997,22600000.0
2006-12-13 16:40:00,1.13984,1.14016,1.13932,1.14016,10200000.0
2006-12-13 16:41:00,1.13978,1.13997,1.13965,1.13993,19000000.0
2006-12-13 16:42:00,1.13965,1.13996,1.13954,1.1397,18000000.0
2006-12-13 16:43:00,1.13963,1.13968,1.13949,1.13968,19600000.0
2006-12-13 16:44:00,1.13978,1.14036,1.13967,1.14016,10800000.0
2006-12-13 16:45:00,1.13947,1.13966,1.13943,1.13966,7400000.0
2006-12-13 16:46:00,1.13883,1.13951,1.13883,1.13947,12000000.0
2006-12-13 16:47:00,1.1394,1.13952,1.13926,1.13927,39000000.0
2006-12-13 16:48:00,1.13929,1.13965,1.13907,1.13923,14800000.0
2006-12-13 16:49:00,1.13914,1.13915,1.13882,1.13915,13400000.0
2006-12-13 16:50:00,1.13937,1.13978,1.13921,1.13978,7400000.0
2006-12-13 16:51:00,1.13921,1.13935,1.13911,1.13935,14200000.0
2006-12-13 16:52:00,1.13959,1.13959,1.13924,1.1395,9600000.0
2006-12-13 16:53:00,1.13958,1.13987,1.13954,1.13968,12000000.0
2006-12-13 16:54:00,1.13964,1.13964,1.1394,1.13955,15800000.0
2006-12-13 16:55:00,1.13975,1.13986,1.13931,1.13931,16400000.0
2006-12-13 16:56:00,1.13946,1.1395,1.13881,1.13913,17600000.0
2006-12-13 16:57:00,1.13893,1.13917,1.13863,1.13895,15000000.0
2006-12-13 16:58:00,1.13951,1.13962,1.13873,1.13901,20400000.0
2006-12-13 16:59:00,1.13889,1.1393,1.13871,1.13871,14000000.0
2006-12-13 17:00:00,1.13879,1.13897,1.13874,1.13883,14000000.0
2006-12-13 17:01:00,1.13882,1.1393,1.13876,1.1393,9000000.0
2006-12-13 17:02:00,1.13909,1.13933,1.139,1.13911,24200000.0
2006-12-13 17:03:00,1.13941,1.13963,1.13896,1.13963,10000000.0
2006-12-13 17:04:00,1.13888,1.13902,1.1386,1.1386,24600000.0
2006-12-13 17:05:00,1.13889,1.13916,1.13878,1.13916,10000000.0
2006-12-13 17:06:00,1.13929,1.13929,1.13887,1.13887,12400000.0
2006-12-13 17:07:00,1.13887,1.13912,1.13859,1.13865,21000000.0
2006-12-13 17:08:00,1.13852,1.13875,1.13834,1.13834,15800000.0
2006-12-13 17:09:00,1.13838,1.13876,1.13828,1.13828,15800000.0
2006-12-13 17:10:00,1.13831,1.13863,1.13831,1.13857,7800000.0
2006-12-13 17:11:00,1.13869,1.13892,1.13865,1.13892,16000000.0
2006-12-13 17:12:00,1.13891,1.13891,1.13829,1.13829,18400000.0
2006-12-13 17:13:00,1.1386,1.13901,1.13859,1.13876,17400000.0
2006-12-13 17:14:00,1.13857,1.1388,1.13845,1.13864,16200000.0
2006-12-13 17:15:00,1.13831,1.139,1.13831,1.13861,17800000.0
2006-12-13 17:16:00,1.13871,1.13918,1.13866,1.13866,28000000.0
2006-12-13 17:17:00,1.13868,1.13921,1.13851,1.13879,22600000.0
2006-12-13 17:18:00,1.13851,1.13891,1.13827,1.13827,19200000.0
2006-12-13 17:19:00,1.13847,1.13847,1.13839,1.13839,5600000.0
2006-12-13 17:20:00,1.13806,1.13882,1.13806,1.13859,8800000.0
2006-12-13 17:21:00,1.13848,1.13857,1.13811,1.13846,28200000.0
2006-12-13 17:22:00,1.13852,1.139,1.13834,1.13834,13000000.0
2006-12-13 17:23:00,1.13858,1.13891,1.13844,1.13881,19400000.0
2006-12-13 17:24:00,1.1393,1.1399,1.13928,1.1399,33800000.0
2006-12-13 17:25:00,1.1398,1.1402,1.1398,1.14018,5200000.0
2006-12-13 17:26:00,1.13968,1.14002,1.13968,1.14001,6800000.0
2006-12-13 17:27:00,1.13995,1.14033,1.13978,1.13978,22200000.0
2006-12-13 17:28:00,1.13963,1.1401,1.13907,1.13968,6200000.0
2006-12-13 17:29:00,1.13977,1.13977,1.13888,1.13888,26600000.0
2006-12-13 17:30:00,1.1394,1.14004,1.1394,1.13949,12600000.0
2006-12-13 17:31:00,1.1396,1.13972,1.1396,1.13972,4000000.0
2006-12-13 17:32:00,1.13991,1.14036,1.13991,1.14029,15000000.0
2006-12-13 17:33:00,1.14063,1.14115,1.14057,1.14115,9600000.0
2006-12-13 17:34:00,1.14061,1.14104,1.14061,1.14072,15200000.0
2006-12-13 17:35:00,1.14078,1.1413,1.14078,1.14127,20400000.0
2006-12-13 17:36:00,1.14115,1.14115,1.1408,1.14098,17200000.0
2006-12-13 17:37:00,1.14119,1.14119,1.14099,1.14111,6600000.0
2006-12-13 17:38:00,1.14065,1.14068,1.14048,1.14068,3600000.0
2006-12-13 17:39:00,1.14068,1.14083,1.14048,1.14069,24200000.0
2006-12-13 17:40:00,1.14063,1.1409,1.14047,1.1409,15200000.0
2006-12-13 17:41:00,1.14066,1.14108,1.14056,1.14056,11200000.0
2006-12-13 17:42:00,1.14075,1.14075,1.14005,1.14005,20200000.0
2006-12-13 17:43:00,1.14033,1.14054,1.14018,1.14041,12000000.0
2006-12-13 17:44:00,1.14047,1.14048,1.14022,1.14048,16800000.0
2006-12-13 17:45:00,1.14022,1.14022,1.13991,1.13991,7600000.0
2006-12-13 17:46:00,1.14,1.14025,1.13999,1.14025,7600000.0
2006-12-13 17:47:00,1.14029,1.14051,1.14007,1.14044,20600000.0
2006-12-13 17:48:00,1.14012,1.14025,1.14003,1.14017,14600000.0
2006-12-13 17:49:00,1.14002,1.14029,1.13994,1.14015,10000000.0
2006-12-13 17:50:00,1.13952,1.13991,1.13951,1.13972,16400000.0
2006-12-13 17:51:00,1.14004,1.1401,1.13961,1.13987,10400000.0
2006-12-13 17:52:00,1.13988,1.1399,1.13942,1.13962,12800000.0
2006-12-13 17:53:00,1.13961,1.13987,1.13961,1.13974,10000000.0
2006-12-13 17:54:00,1.13948,1.13964,1.13948,1.13963,15400000.0
2006-12-13 17:55:00,1.13983,1.14021,1.13979,1.14,19200000.0
2006-12-13 17:56:00,1.14015,1.14015,1.13933,1.13971,13800000.0
2006-12-13 17:57:00,1.13963,1.13999,1.1395,1.1395,20800000.0
2006-12-13 17:58:00,1.13917,1.13948,1.13907,1.13907,12400000.0
2006-12-13 17:59:00,1.13899,1.13914,1.13849,1.13887,14000000.0
2006-12-13 18:00:00,1.13847,1.13855,1.13822,1.13839,12600000.0
2006-12-13 18:01:00,1.13845,1.13876,1.13824,1.13876,4200000.0
2006-12-13 18:02:00,1.1386,1.13908,1.1385,1.1385,10600000.0
2006-12-13 18:03:00,1.13827,1.13868,1.13827,1.13866,13800000.0
2006-12-13 18:04:00,1.13886,1.13886,1.13816,1.13838,10000000.0
2006-12-13 18:05:00,1.13893,1.13917,1.1387,1.1387,14200000.0
2006-12-13 18:06:00,1.13867,1.13893,1.13855,1.1389,19800000.0
2006-12-13 18:07:00,1.13879,1.13879,1.13871,1.13871,3400000.0
2006-12-13 18:08:00,1.1395,1.13951,1.13902,1.13902,12400000.0
2006-12-13 18:09:00,1.13929,1.13959,1.13902,1.13919,10400000.0
2006-12-13 18:10:00,1.13948,1.13983,1.13936,1.13936,11600000.0
2006-12-13 18:11:00,1.13937,1.13943,1.13935,1.13943,5000000.0
2006-12-13 18:12:00,1.13948,1.13983,1.13939,1.13968,18600000.0
2006-12-13 18:13:00,1.1396,1.13981,1.13934,1.13934,26200000.0
2006-12-13 18:14:00,1.1398,1.14005,1.13964,1.13977,14600000.0
2006-12-13 18:15:00,1.13967,1.13967,1.13921,1.13957,13200000.0
2006-12-13 18:16:00,1.1395,1.14022,1.13943,1.13947,14600000.0
2006-12-13 18:17:00,1.13944,1.13972,1.13902,1.13936,10000000.0
2006-12-13 18:18:00,1.13976,1.1399,1.13952,1.13959,34000000.0
2006-12-13 18:19:00,1.13968,1.13968,1.13908,1.13912,10000000.0
2006-12-13 18:20:00,1.13922,1.13957,1.13915,1.13926,15000000.0
2006-12-13 18:21:00,1.13904,1.13924,1.13884,1.13922,15800000.0
2006-12-13 18:22:00,1.13874,1.13891,1.1386,1.13891,14200000.0
2006-12-13 18:23:00,1.1391,1.1391,1.13878,1.13878,23200000.0
2006-12-13 18:24:00,1.13954,1.13954,1.13873,1.13884,10800000.0
2006-12-13 18:25:00,1.13891,1.13927,1.13852,1.13926,16200000.0
2006-12-13 18:26:00,1.13891,1.13908,1.13891,1.13892,6800000.0
2006-12-13 18:27:00,1.13869,1.13901,1.13869,1.13901,9000000.0
2006-12-13 18:28:00,1.13864,1.13907,1.13864,1.13891,19000000.0
2006-12-13 18:29:00,1.1386,1.13903,1.1386,1.13885,12400000.0
2006-12-13 18:30:00,1.13847,1.13847,1.13781,1.13808,14200000.0
2006-12-13 18:31:00,1.13839,1.13866,1.13839,1.13846,17400000.0
2006-12-13 18:32:00,1.13871,1.13882,1.13869,1.13869,12400000.0
2006-12-13 18:33:00,1.13855,1.13858,1.13838,1.13844,29400000.0
2006-12-13 18:34:00,1.1386,1.13886,1.1386,1.13886,9800000.0
2006-12-13 18:35:00,1.13855,1.1387,1.13835,1.13853,23000000.0
2006-12-13 18:36:00,1.1385,1.13891,1.13834,1.13844,11600000.0
2006-12-13 18:37:00,1.13862,1.13879,1.13862,1.13879,8400000.0
2006-12-13 18:38:00,1.1388,1.13913,1.1386,1.1386,13400000.0
2006-12-13 18:39:00,1.13887,1.13887,1.13833,1.13845,23400000.0
2006-12-13 18:40:00,1.13778,1.13871,1.13778,1.13847,13600000.0
2006-12-13 18:41:00,1.13832,1.13898,1.13817,1.13871,15800000.0
2006-12-13 18:42:00,1.13863,1.13895,1.13852,1.13855,10800000.0
2006-12-13 18:43:00,1.13866,1.13885,1.13836,1.13836,26400000.0
2006-12-13 18:44:00,1.13863,1.13873,1.13856,1.13873,13400000.0
2006-12-13 18:46:00,1.13934,1.13934,1.13886,1.13926,23400000.0
2006-12-13 18:47:00,1.13897,1.1393,1.13894,1.1393,9400000.0
2006-12-13 18:48:00,1.13966,1.13966,1.13916,1.1393,10600000.0
2006-12-13 18:49:00,1.13924,1.13938,1.13924,1.13938,4800000.0
2006-12-13 18:50:00,1.13966,1.13966,1.13897,1.13915,10000000.0
2006-12-13 18:51:00,1.13916,1.13948,1.13914,1.13914,3600000.0
2006-12-13 18:52:00,1.13916,1.1393,1.13912,1.1393,12200000.0
2006-12-13 18:53:00,1.1395,1.1395,1.13921,1.13936,13600000.0
2006-12-13 18:54:00,1.13903,1.13906,1.13855,1.13873,13800000.0
2006-12-13 18:55:00,1.13841,1.13902,1.13841,1.13902,12600000.0
2006-12-13 18:56:00,1.13898,1.13898,1.13852,1.13886,16400000.0
2006-12-13 18:58:00,1.1387,1.13926,1.13868,1.13901,11000000.0
2006-12-13 18:59:00,1.13868,1.13868,1.13831,1.13833,12800000.0
2006-12-13 19:00:00,1.13841,1.13883,1.13841,1.13874,6800000.0
2006-12-13 19:01:00,1.13867,1.13909,1.13859,1.13867,16200000.0
2006-12-13 19:02:00,1.13851,1.13901,1.13851,1.1388,10200000.0
2006-12-13 19:03:00,1.13861,1.13863,1.13845,1.13845,13800000.0
2006-12-13 19:04:00,1.13907,1.13918,1.13857,1.13857,15000000.0
2006-12-13 19:05:00,1.13841,1.13873,1.1381,1.13832,28400000.0
2006-12-13 19:06:00,1.13837,1.139,1.13837,1.13858,10000000.0
2006-12-13 19:07:00,1.13801,1.13887,1.13801,1.13832,29600000.0
2006-12-13 19:08:00,1.13837,1.13862,1.13818,1.13843,15200000.0
2006-12-13 19:09:00,1.13841,1.13866,1.13828,1.13828,16800000.0
2006-12-13 19:10:00,1.13804,1.13819,1.13803,1.13816,13000000.0
2006-12-13 19:11:00,1.13833,1.13848,1.13802,1.13819,13600000.0
2006-12-13 19:12:00,1.13819,1.13819,1.13806,1.13813,12200000.0
2006-12-13 19:13:00,1.13784,1.13845,1.13784,1.13814,14600000.0
2006-12-13 19:14:00,1.13831,1.13831,1.13781,1.13781,11800000.0
2006-12-13 19:15:00,1.13831,1.13831,1.1377,1.13801,14800000.0
2006-12-13 19:16:00,1.1382,1.13825,1.1376,1.13799,18800000.0
2006-12-13 19:17:00,1.1377,1.13825,1.1377,1.13806,30600000.0
2006-12-13 19:18:00,1.1379,1.13817,1.13764,1.13817,10400000.0
2006-12-13 19:19:00,1.13769,1.13787,1.1376,1.13787,10000000.0
2006-12-13 19:20:00,1.13774,1.13797,1.13756,1.13769,26200000.0
2006-12-13 19:21:00,1.13746,1.1378,1.13745,1.13754,22800000.0
2006-12-13 19:22:00,1.1375,1.13769,1.1371,1.13769,18800000.0
2006-12-13 19:23:00,1.13768,1.13782,1.1376,1.1376,30000000.0
2006-12-13 19:25:00,1.13729,1.13772,1.13729,1.13772,10600000.0
2006-12-13 19:26:00,1.13755,1.13768,1.13755,1.13768,5600000.0
2006-12-13 19:27:00,1.13722,1.13751,1.13722,1.13737,13200000.0
2006-12-13 19:28:00,1.13715,1.13754,1.13665,1.13665,12200000.0
2006-12-13 19:29:00,1.1367,1.13695,1.13634,1.13695,12200000.0
2006-12-13 19:30:00,1.13699,1.13699,1.13681,1.13681,6800000.0
2006-12-13 19:31:00,1.13672,1.13679,1.1366,1.13662,17200000.0
2006-12-13 19:32:00,1.13731,1.13731,1.13683,1.13683,8000000.0
2006-12-13 19:33:00,1.13697,1.13766,1.13674,1.13674,25000000.0
2006-12-13 19:34:00,1.13723,1.13723,1.13697,1.13707,6800000.0
2006-12-13 19:35:00,1.13712,1.13732,1.13687,1.13687,34000000.0
2006-12-13 19:36:00,1.13672,1.13713,1.13668,1.13668,26600000.0
2006-12-13 19:37:00,1.13657,1.13663,1.13657,1.13663,3200000.0
2006-12-13 19:38:00,1.13676,1.1371,1.13671,1.13682,21800000.0
2006-12-13 19:39:00,1.13664,1.13723,1.13644,1.13723,7400000.0
2006-12-13 19:40:00,1.1368,1.1368,1.13645,1.13659,13200000.0
2006-12-13 19:41:00,1.13659,1.13711,1.1364,1.13657,13600000.0
2006-12-13 19:44:00,1.13646,1.13694,1.13646,1.13667,13800000.0
2006-12-13 19:45:00,1.13674,1.13715,1.13674,1.13702,23400000.0
2006-12-13 19:46:00,1.13691,1.13707,1.13674,1.13674,13000000.0
2006-12-13 19:47:00,1.13696,1.13734,1.13676,1.13688,36400000.0
2006-12-13 19:48:00,1.13676,1.1369,1.13651,1.13675,22800000.0
2006-12-13 19:49:00,1.13669,1.13717,1.13657,1.13696,15800000.0
2006-12-13 19:50:00,1.13706,1.13706,1.13677,1.13696,13200000.0
2006-12-13 19:51:00,1.13681,1.13713,1.13681,1.13697,9800000.0
2006-12-13 19:52:00,1.13662,1.13711,1.13662,1.13681,9600000.0
2006-12-13 19:53:00,1.13671,1.1368,1.13653,1.13656,13400000.0
2006-12-13 19:54:00,1.13658,1.13658,1.1362,1.13644,17800000.0
2006-12-13 19:55:00,1.13674,1.13674,1.13627,1.13651,24800000.0
2006-12-13 19:56:00,1.13635,1.13675,1.13631,1.13658,19200000.0
2006-12-13 19:57:00,1.13615,1.13661,1.13615,1.13642,13000000.0
2006-12-13 19:59:00,1.13628,1.13666,1.13627,1.13632,19400000.0
2006-12-13 20:00:00,1.13646,1.13646,1.13621,1.13621,4800000.0
2006-12-13 20:01:00,1.13643,1.13643,1.13605,1.13605,2000000.0
2006-12-13 20:02:00,1.13626,1.13651,1.13606,1.1361,16200000.0
2006-12-13 20:03:00,1.13606,1.13677,1.13606,1.13639,12000000.0
2006-12-13 20:04:00,1.13625,1.13655,1.13602,1.13602,20200000.0
2006-12-13 20:05:00,1.13602,1.13662,1.13602,1.13662,10800000.0
2006-12-13 20:06:00,1.13717,1.13717,1.13684,1.13684,6000000.0
2006-12-13 20:07:00,1.13683,1.13683,1.13635,1.13646,13400000.0
2006-12-13 20:10:00,1.13609,1.13659,1.13609,1.13631,22000000.0
2006-12-13 20:11:00,1.13624,1.13699,1.13624,1.13698,10800000.0
2006-12-13 20:12:00,1.13696,1.13728,1.13662,1.13662,16600000.0
2006-12-13 20:13:00,1.13697,1.13697,1.1366,1.13671,19600000.0
2006-12-13 20:14:00,1.13672,1.13672,1.13669,1.13669,3600000.0
2006-12-13 20:15:00,1.1365,1.13673,1.13643,1.13673,11400000.0
2006-12-13 20:16:00,1.13619,1.13634,1.13585,1.13634,15800000.0
2006-12-13 20:17:00,1.13644,1.13644,1.13609,1.13618,11000000.0
2006-12-13 20:18:00,1.13627,1.13627,1.13588,1.13588,12400000.0
2006-12-13 20:19:00,1.1361,1.1361,1.13577,1.13584,8400000.0
2006-12-13 20:20:00,1.13589,1.13625,1.13589,1.13615,16400000.0
2006-12-13 20:21:00,1.13601,1.13628,1.136,1.13628,8600000.0
2006-12-13 20:22:00,1.13616,1.13655,1.1358,1.13628,14200000.0
2006-12-13 20:23:00,1.13623,1.13654,1.13623,1.13654,11800000.0
2006-12-13 20:24:00,1.13614,1.13637,1.13614,1.13637,5600000.0
2006-12-13 20:25:00,1.1363,1.13638,1.13594,1.13638,13400000.0
2006-12-13 20:26:00,1.13592,1.13641,1.13592,1.13623,9400000.0
2006-12-13 20:27:00,1.13607,1.13616,1.13605,1.13616,6600000.0
2006-12-13 20:28:00,1.13623,1.13626,1.13591,1.13606,18000000.0
2006-12-13 20:30:00,1.13599,1.13633,1.1359,1.13633,19800000.0
2006-12-13 20:31:00,1.13607,1.13639,1.13605,1.13639,7400000.0
2006-12-13 20:32:00,1.13599,1.13616,1.13599,1.13616,4200000.0
2006-12-13 20:33:00,1.13627,1.13638,1.13616,1.13621,15200000.0
2006-12-13 20:34:00,1.13662,1.13662,1.13635,1.13635,10600000.0
2006-12-13 20:35:00,1.13647,1.13668,1.13637,1.13655,17800000.0
2006-12-13 20:36:00,1.13694,1.13737,1.13684,1.13684,12800000.0
2006-12-13 20:37:00,1.13684,1.13695,1.13641,1.13667,10800000.0
2006-12-13 20:39:00,1.1367,1.13714,1.1367,1.13687,16400000.0
2006-12-13 20:40:00,1.1367,1.1367,1.13654,1.13654,4200000.0
2006-12-13 20:41:00,1.13635,1.1368,1.13635,1.13635,6400000.0
2006-12-13 20:42:00,1.13676,1.13676,1.13647,1.13647,5600000.0
2006-12-13 20:43:00,1.13637,1.13655,1.13624,1.13649,8600000.0
2006-12-13 20:44:00,1.13651,1.13687,1.13633,1.13651,13000000.0
2006-12-13 20:45:00,1.13655,1.13683,1.13619,1.13683,14600000.0
2006-12-13 20:46:00,1.13641,1.13668,1.13641,1.13661,19200000.0
2006-12-13 20:47:00,1.13651,1.13689,1.13651,1.13689,17000000.0
2006-12-13 20:48:00,1.13691,1.13691,1.13655,1.13655,6800000.0
2006-12-13 20:49:00,1.13664,1.13664,1.13633,1.1364,8200000.0
2006-12-13 20:50:00,1.13657,1.13657,1.13611,1.13628,13000000.0
2006-12-13 20:51:00,1.1364,1.13683,1.1364,1.13667,5200000.0
2006-12-13 20:52:00,1.13607,1.13643,1.13607,1.13617,13400000.0
2006-12-13 20:54:00,1.13652,1.13652,1.13642,1.13642,3200000.0
2006-12-13 20:55:00,1.1366,1.13686,1.13638,1.13638,14600000.0
2006-12-13 20:58:00,1.13622,1.1366,1.13604,1.13608,14600000.0
2006-12-13 20:59:00,1.13626,1.13648,1.13626,1.13648,6400000.0
2006-12-13 21:00:00,1.13626,1.13652,1.13626,1.13652,17600000.0
2006-12-13 21:01:00,1.13674,1.13674,1.13612,1.13612,8800000.0
2006-12-13 21:02:00,1.13627,1.13661,1.13597,1.13639,14000000.0
2006-12-13 21:03:00,1.13655,1.13659,1.13655,1.13659,2000000.0
2006-12-13 21:04:00,1.13642,1.13661,1.13637,1.13652,14000000.0
2006-12-13 21:06:00,1.13668,1.1373,1.13662,1.13662,29800000.0
2006-12-13 21:07:00,1.13685,1.13685,1.13665,1.13674,14000000.0
2006-12-13 21:08:00,1.13735,1.13735,1.13692,1.13709,13000000.0
2006-12-13 21:09:00,1.13712,1.13712,1.13688,1.13707,15400000.0
2006-12-13 21:10:00,1.13725,1.13755,1.13691,1.13717,7400000.0
2006-12-13 21:11:00,1.13758,1.13758,1.13693,1.13693,13000000.0
2006-12-13 21:12:00,1.13702,1.13724,1.13672,1.13685,7800000.0
2006-12-13 21:13:00,1.13643,1.13713,1.13643,1.13666,20800000.0
2006-12-13 21:14:00,1.13683,1.13695,1.13658,1.13681,36400000.0
2006-12-13 21:15:00,1.13696,1.1374,1.13696,1.13699,7400000.0
2006-12-13 21:16:00,1.13684,1.13746,1.13684,1.13746,3200000.0
2006-12-13 21:17:00,1.13714,1.13714,1.13674,1.13689,16200000.0
2006-12-13 21:18:00,1.13689,1.13695,1.13669,1.1368,18200000.0
2006-12-13 21:19:00,1.13698,1.13742,1.13694,1.13694,18000000.0
2006-12-13 21:20:00,1.13721,1.1373,1.13697,1.13709,5800000.0
2006-12-13 21:21:00,1.13728,1.13763,1.13708,1.1376,11000000.0
2006-12-13 21:22:00,1.13748,1.13787,1.13729,1.1376,22200000.0
2006-12-13 21:23:00,1.13753,1.13753,1.13713,1.13729,16600000.0
2006-12-13 21:24:00,1.13732,1.13746,1.137,1.13746,20000000.0
2006-12-13 21:25:00,1.13721,1.13756,1.13701,1.13731,11200000.0
2006-12-13 21:27:00,1.13728,1.1376,1.13727,1.13744,9600000.0
2006-12-13 21:28:00,1.1367,1.13752,1.1367,1.13727,5200000.0
2006-12-13 21:29:00,1.13746,1.13746,1.13718,1.13718,15200000.0
2006-12-13 21:30:00,1.13702,1.13758,1.13702,1.13747,25000000.0
2006-12-13 21:32:00,1.1373,1.13775,1.13712,1.13768,7400000.0
2006-12-13 21:33:00,1.13724,1.13749,1.13683,1.13735,17200000.0
2006-12-13 21:34:00,1.1374,1.13764,1.13734,1.13764,7600000.0
2006-12-13 21:35:00,1.13719,1.13743,1.13689,1.13743,24400000.0
2006-12-13 21:37:00,1.13697,1.13738,1.13648,1.13721,6800000.0
2006-12-13 21:38:00,1.13705,1.13716,1.13705,1.13716,8400000.0
2006-12-13 21:39:00,1.13714,1.13748,1.13703,1.13748,14600000.0
2006-12-13 21:41:00,1.13744,1.13744,1.13704,1.13734,14200000.0
2006-12-13 21:42:00,1.13719,1.13747,1.13711,1.13747,13000000.0
2006-12-13 21:43:00,1.13746,1.13792,1.13746,1.13792,5600000.0
2006-12-13 21:44:00,1.13757,1.13764,1.13737,1.13764,10400000.0
2006-12-13 21:45:00,1.13727,1.13778,1.13727,1.13776,14000000.0
2006-12-13 21:46:00,1.13808,1.13808,1.1379,1.1379,2600000.0
2006-12-13 21:47:00,1.13812,1.13812,1.13761,1.13763,11200000.0
2006-12-13 21:48:00,1.13762,1.13817,1.1375,1.1375,15400000.0
2006-12-13 21:49:00,1.13741,1.13812,1.13741,1.13759,18200000.0
2006-12-13 21:50:00,1.13745,1.13775,1.13745,1.13767,9800000.0
2006-12-13 21:51:00,1.13743,1.13796,1.13743,1.13785,7000000.0
2006-12-13 21:52:00,1.13784,1.13817,1.13784,1.13803,13800000.0
2006-12-13 21:53:00,1.13771,1.13812,1.13763,1.13812,9000000.0
2006-12-13 21:54:00,1.13763,1.13795,1.13763,1.13769,16600000.0
2006-12-13 21:55:00,1.1375,1.13798,1.1375,1.13798,12400000.0
2006-12-13 21:56:00,1.13785,1.13822,1.13785,1.13822,3600000.0
2006-12-13 21:57:00,1.13804,1.13821,1.13788,1.13814,16800000.0
2006-12-13 21:58:00,1.13839,1.13856,1.13839,1.13856,3200000.0
2006-12-13 21:59:00,1.13832,1.1388,1.13826,1.13826,22800000.0
2006-12-13 22:00:00,1.13814,1.13823,1.13781,1.13823,19000000.0
2006-12-13 22:01:00,1.13789,1.13828,1.13772,1.13775,16600000.0
2006-12-13 22:02:00,1.13775,1.13823,1.13775,1.13782,11600000.0
2006-12-13 22:03:00,1.13803,1.13813,1.13799,1.13811,12200000.0
2006-12-13 22:04:00,1.13815,1.13843,1.13801,1.13817,13800000.0
2006-12-13 22:05:00,1.13807,1.13807,1.13779,1.13799,8400000.0
2006-12-13 22:06:00,1.13782,1.13817,1.13782,1.13802,8800000.0
2006-12-13 22:07:00,1.138,1.13807,1.13773,1.13773,13800000.0
2006-12-13 22:08:00,1.13793,1.13817,1.13793,1.13817,3600000.0
2006-12-13 22:09:00,1.13808,1.13808,1.13785,1.13786,12000000.0
2006-12-13 22:10:00,1.13788,1.1382,1.13779,1.13791,18800000.0
2006-12-13 22:11:00,1.13773,1.13773,1.13739,1.13739,18600000.0
2006-12-13 22:12:00,1.13755,1.13755,1.13719,1.1375,15000000.0
2006-12-13 22:13:00,1.13718,1.13741,1.137,1.13714,28400000.0
2006-12-13 22:14:00,1.13721,1.13738,1.13704,1.13704,10800000.0
2006-12-13 22:15:00,1.13752,1.13752,1.13719,1.13719,15200000.0
2006-12-13 22:16:00,1.13707,1.13751,1.13707,1.1375,19200000.0
2006-12-13 22:17:00,1.13727,1.13727,1.13684,1.13684,11000000.0
2006-12-13 22:18:00,1.13682,1.13759,1.13682,1.13759,14200000.0
2006-12-13 22:19:00,1.13686,1.13727,1.13675,1.13727,14000000.0
2006-12-13 22:20:00,1.1372,1.13728,1.1372,1.13728,4800000.0
2006-12-13 22:21:00,1.13701,1.13738,1.13688,1.13728,13200000.0
2006-12-13 22:23:00,1.13688,1.13735,1.13686,1.13686,12400000.0
2006-12-13 22:24:00,1.13717,1.13776,1.13717,1.13736,15000000.0
2006-12-13 22:25:00,1.13748,1.13748,1.13708,1.13739,9800000.0
2006-12-13 22:26:00,1.13712,1.13742,1.13688,1.13711,7600000.0
2006-12-13 22:27:00,1.13707,1.13723,1.13707,1.13723,5600000.0
2006-12-13 22:28:00,1.13726,1.13727,1.13726,1.13727,3200000.0
2006-12-13 22:29:00,1.13752,1.13752,1.13735,1.13735,21000000.0
2006-12-13 22:31:00,1.13739,1.13757,1.13714,1.13757,15200000.0
2006-12-13 22:32:00,1.13735,1.13776,1.13713,1.13721,13800000.0
2006-12-13 22:33:00,1.13717,1.13731,1.13717,1.13723,9200000.0
2006-12-13 22:35:00,1.13666,1.13757,1.13666,1.137,12400000.0
2006-12-13 22:36:00,1.13697,1.13704,1.13666,1.1368,25000000.0
2006-12-13 22:38:00,1.13648,1.13729,1.13648,1.13683,13400000.0
2006-12-13 22:41:00,1.1367,1.13699,1.13668,1.13697,30200000.0
2006-12-13 22:42:00,1.13703,1.13725,1.13676,1.13676,15000000.0
2006-12-13 22:43:00,1.13694,1.13725,1.13683,1.13722,6800000.0
2006-12-13 22:44:00,1.13734,1.13736,1.13689,1.13721,12400000.0
2006-12-13 22:45:00,1.13718,1.13769,1.13718,1.13759,29000000.0
2006-12-13 22:46:00,1.13721,1.13732,1.13697,1.137,11600000.0
2006-12-13 22:47:00,1.13691,1.1371,1.13679,1.13688,16800000.0
2006-12-13 22:48:00,1.13709,1.13746,1.13709,1.13746,5600000.0
2006-12-13 22:50:00,1.13729,1.13737,1.13706,1.13725,10000000.0
2006-12-13 22:53:00,1.1374,1.1376,1.13723,1.13739,20200000.0
2006-12-13 22:54:00,1.13747,1.13758,1.13733,1.13733,17400000.0
2006-12-13 22:55:00,1.1374,1.1378,1.13737,1.13765,17400000.0
2006-12-13 22:56:00,1.1375,1.1375,1.13714,1.13714,2600000.0
2006-12-13 22:57:00,1.13702,1.13749,1.13702,1.13728,19800000.0
2006-12-13 22:58:00,1.1375,1.1375,1.13685,1.13732,23800000.0
2006-12-13 22:59:00,1.13737,1.1377,1.1373,1.1373,9400000.0
2006-12-13 23:00:00,1.13741,1.13749,1.13676,1.13704,14200000.0
2006-12-13 23:01:00,1.13757,1.13764,1.13726,1.13726,17200000.0
2006-12-13 23:02:00,1.13749,1.13757,1.13726,1.13733,15400000.0
2006-12-13 23:03:00,1.13744,1.13773,1.13744,1.13773,13800000.0
2006-12-13 23:04:00,1.13811,1.13811,1.13754,1.13761,8000000.0
2006-12-13 23:05:00,1.13788,1.13811,1.13783,1.13783,13200000.0
2006-12-13 23:06:00,1.13809,1.13809,1.13769,1.13797,7800000.0
2006-12-13 23:07:00,1.13765,1.1381,1.13747,1.13753,9800000.0
2006-12-13 23:08:00,1.13734,1.13796,1.13716,1.13764,10400000.0
2006-12-13 23:09:00,1.13708,1.13708,1.13621,1.13631,20600000.0
2006-12-13 23:10:00,1.13705,1.13733,1.13666,1.13733,32600000.0
2006-12-13 23:11:00,1.13656,1.13678,1.1362,1.1364,7800000.0
2006-12-13 23:12:00,1.13616,1.13684,1.13616,1.13677,13000000.0
2006-12-13 23:13:00,1.13703,1.13703,1.13666,1.13667,7800000.0
2006-12-13 23:14:00,1.13672,1.13685,1.13648,1.13672,17600000.0
2006-12-13 23:15:00,1.13689,1.13693,1.13622,1.13693,12200000.0
2006-12-13 23:16:00,1.13628,1.13652,1.13617,1.13617,10800000.0
2006-12-13 23:17:00,1.13636,1.13657,1.13632,1.13654,23000000.0
2006-12-13 23:18:00,1.13632,1.13661,1.13617,1.13617,13200000.0
2006-12-13 23:19:00,1.13663,1.13676,1.13623,1.13676,14600000.0
2006-12-13 23:21:00,1.13657,1.13673,1.13651,1.13673,4200000.0
2006-12-13 23:22:00,1.13629,1.13654,1.13629,1.13654,3400000.0
2006-12-13 23:23:00,1.13641,1.13641,1.1362,1.13634,25000000.0
2006-12-13 23:24:00,1.13614,1.13649,1.13583,1.13634,10000000.0
2006-12-13 23:25:00,1.13682,1.1371,1.13648,1.13657,22800000.0
2006-12-13 23:26:00,1.13687,1.13687,1.13646,1.13661,16800000.0
2006-12-13 23:27:00,1.13653,1.13719,1.13649,1.13662,9400000.0
2006-12-13 23:28:00,1.13656,1.13666,1.13626,1.13626,13200000.0
2006-12-13 23:29:00,1.13648,1.13662,1.136,1.13601,23600000.0
2006-12-13 23:30:00,1.13659,1.13682,1.13659,1.1366,6400000.0
2006-12-13 23:31:00,1.13663,1.13687,1.13633,1.13654,11400000.0
2006-12-13 23:32:00,1.13645,1.13645,1.13617,1.1363,7600000.0
2006-12-13 23:33:00,1.13666,1.13686,1.13643,1.13659,25800000.0
2006-12-13 23:34:00,1.13674,1.13674,1.13606,1.13606,18400000.0
2006-12-13 23:35:00,1.13607,1.13648,1.136,1.13605,21200000.0
2006-12-13 23:36:00,1.13614,1.1363,1.13603,1.13603,14600000.0
2006-12-13 23:38:00,1.13624,1.13624,1.13582,1.13596,12000000.0
2006-12-13 23:39:00,1.13598,1.13602,1.13571,1.13571,9400000.0
2006-12-13 23:40:00,1.13568,1.13595,1.13568,1.13595,18800000.0
2006-12-13 23:41:00,1.13619,1.13619,1.13583,1.13586,14600000.0
2006-12-13 23:43:00,1.13607,1.13647,1.1358,1.13647,6800000.0
2006-12-13 23:44:00,1.13616,1.13654,1.13615,1.13629,14200000.0
2006-12-13 23:45:00,1.13588,1.13588,1.13428,1.13428,6200000.0
2006-12-13 23:46:00,1.13419,1.13447,1.13416,1.13416,19000000.0
2006-12-13 23:47:00,1.13394,1.13409,1.13394,1.13401,13000000.0
2006-12-13 23:48:00,1.13385,1.13415,1.13385,1.13412,19400000.0
2006-12-13 23:49:00,1.13408,1.13439,1.13407,1.13407,22200000.0
2006-12-13 23:50:00,1.13421,1.13444,1.13388,1.13404,22400000.0
2006-12-13 23:51:00,1.13394,1.1346,1.13391,1.13407,14800000.0
2006-12-13 23:52:00,1.13475,1.13475,1.13391,1.13432,23800000.0
2006-12-13 23:53:00,1.13446,1.13465,1.13429,1.13429,9000000.0
2006-12-13 23:54:00,1.13423,1.13475,1.13411,1.13414,10800000.0
2006-12-13 23:55:00,1.13447,1.13488,1.13447,1.13486,17400000.0
2006-12-13 23:56:00,1.13467,1.13514,1.13459,1.13462,31200000.0
2006-12-13 23:57:00,1.13475,1.13475,1.13431,1.13442,3600000.0
2006-12-13 23:58:00,1.13465,1.13483,1.13429,1.13483,6200000.0
2006-12-13 23:59:00,1.1344,1.13441,1.13407,1.13407,8200000.0
2006-12-14 00:00:00,1.13389,1.1342,1.13389,1.13395,8200000.0
2006-12-14 00:01:00,1.13392,1.1342,1.13389,1.13391,13600000.0
2006-12-14 00:02:00,1.13426,1.13426,1.13405,1.13405,11600000.0
2006-12-14 00:03:00,1.13406,1.13411,1.13359,1.13411,9400000.0
2006-12-14 00:04:00,1.13361,1.13402,1.13341,1.13402,9200000.0
2006-12-14 00:05:00,1.13367,1.13399,1.13367,1.13374,9000000.0
2006-12-14 00:06:00,1.13352,1.13362,1.13318,1.13318,11200000.0
2006-12-14 00:07:00,1.13353,1.13399,1.13353,1.13379,4200000.0
2006-12-14 00:08:00,1.13366,1.13397,1.13354,1.13359,12800000.0
2006-12-14 00:09:00,1.1338,1.13438,1.13359,1.13377,10000000.0
2006-12-14 00:10:00,1.13396,1.13396,1.13376,1.13376,2600000.0
2006-12-14 00:11:00,1.13358,1.1339,1.13349,1.1339,34000000.0
2006-12-14 00:12:00,1.13375,1.13395,1.13375,1.13395,2600000.0
2006-12-14 00:13:00,1.13387,1.13398,1.13381,1.13383,6200000.0
2006-12-14 00:14:00,1.13364,1.13422,1.13352,1.13422,7800000.0
2006-12-14 00:16:00,1.13356,1.1339,1.13338,1.13377,21200000.0
2006-12-14 00:17:00,1.1334,1.13376,1.13334,1.13376,7800000.0
2006-12-14 00:18:00,1.13346,1.13346,1.13305,1.13326,5800000.0
2006-12-14 00:19:00,1.13349,1.13409,1.13343,1.13343,11200000.0
2006-12-14 00:20:00,1.13371,1.1339,1.13371,1.13385,7400000.0
2006-12-14 00:21:00,1.13373,1.1343,1.13327,1.13357,26600000.0
2006-12-14 00:22:00,1.13356,1.13362,1.13356,1.13362,3200000.0
2006-12-14 00:23:00,1.13378,1.13407,1.13368,1.13369,14600000.0
2006-12-14 00:24:00,1.1343,1.1343,1.13393,1.13396,10400000.0
2006-12-14 00:25:00,1.1345,1.1345,1.13394,1.13417,5000000.0
2006-12-14 00:26:00,1.13424,1.13441,1.13415,1.13438,8000000.0
2006-12-14 00:27:00,1.13399,1.13438,1.13395,1.13427,14400000.0
2006-12-14 00:28:00,1.13422,1.13435,1.13422,1.13429,4200000.0
2006-12-14 00:30:00,1.1343,1.13442,1.13417,1.13431,8200000.0
2006-12-14 00:31:00,1.134,1.13413,1.13378,1.1338,12200000.0
2006-12-14 00:32:00,1.13424,1.13424,1.13379,1.13422,12800000.0
2006-12-14 00:33:00,1.134,1.13406,1.13364,1.13406,17000000.0
2006-12-14 00:34:00,1.13409,1.13427,1.13387,1.13415,14200000.0
2006-12-14 00:35:00,1.13435,1.13435,1.13385,1.13404,8400000.0
2006-12-14 00:36:00,1.13381,1.13381,1.13327,1.13333,8000000.0
2006-12-14 00:37:00,1.13401,1.13401,1.13364,1.13385,9400000.0
2006-12-14 00:38:00,1.13342,1.13371,1.13342,1.13359,11200000.0
2006-12-14 00:39:00,1.13394,1.13394,1.13363,1.13363,11000000.0
2006-12-14 00:40:00,1.13334,1.13373,1.13313,1.13346,9400000.0
2006-12-14 00:41:00,1.13311,1.13358,1.13311,1.1332,9200000.0
2006-12-14 00:42:00,1.133,1.13357,1.13291,1.13357,31400000.0
2006-12-14 00:44:00,1.13347,1.13347,1.13266,1.13293,24200000.0
2006-12-14 00:45:00,1.13331,1.13331,1.1324,1.13314,18000000.0
2006-12-14 00:46:00,1.13284,1.13313,1.13263,1.13313,14000000.0
2006-12-14 00:47:00,1.13268,1.13302,1.13233,1.13283,17600000.0
2006-12-14 00:48:00,1.13292,1.13301,1.13292,1.13299,11200000.0
2006-12-14 00:49:00,1.13259,1.13306,1.13253,1.13306,15800000.0
2006-12-14 00:50:00,1.13266,1.13272,1.13241,1.13241,10600000.0
2006-12-14 00:51:00,1.13234,1.13266,1.13173,1.13266,26800000.0
2006-12-14 00:52:00,1.13259,1.13282,1.13241,1.13282,11800000.0
2006-12-14 00:53:00,1.13242,1.13262,1.13237,1.13262,10200000.0
2006-12-14 00:54:00,1.13196,1.13208,1.13188,1.13197,15000000.0
2006-12-14 00:55:00,1.13199,1.13227,1.13172,1.13227,9600000.0
2006-12-14 00:56:00,1.1321,1.13251,1.13208,1.13217,14600000.0
2006-12-14 00:57:00,1.13242,1.13242,1.13165,1.1321,20400000.0
2006-12-14 00:58:00,1.13155,1.13155,1.13155,1.13155,3200000.0
2006-12-14 00:59:00,1.13193,1.13259,1.13169,1.13202,18600000.0
2006-12-14 01:00:00,1.13216,1.13251,1.13176,1.13251,14000000.0
2006-12-14 01:01:00,1.13191,1.13246,1.13157,1.13191,24000000.0
2006-12-14 01:02:00,1.13176,1.132,1.1316,1.1316,12000000.0
2006-12-14 01:03:00,1.13169,1.13224,1.13168,1.13224,15800000.0
2006-12-14 01:04:00,1.13202,1.1321,1.13192,1.13197,7000000.0
2006-12-14 01:05:00,1.13194,1.13234,1.13194,1.1321,14000000.0
2006-12-14 01:06:00,1.13207,1.13231,1.13186,1.13231,15400000.0
2006-12-14 01:07:00,1.13204,1.13253,1.13204,1.13237,14800000.0
2006-12-14 01:08:00,1.13211,1.13236,1.13206,1.13236,16200000.0
2006-12-14 01:09:00,1.13222,1.13222,1.13185,1.13201,10000000.0
2006-12-14 01:10:00,1.13201,1.13229,1.13201,1.13229,14800000.0
2006-12-14 01:11:00,1.13215,1.13223,1.13187,1.13187,4200000.0
2006-12-14 01:12:00,1.13191,1.13191,1.13172,1.13181,3600000.0
2006-12-14 01:13:00,1.13186,1.13209,1.13186,1.13209,11200000.0
2006-12-14 01:14:00,1.13198,1.13215,1.13176,1.13215,20000000.0
2006-12-14 01:15:00,1.13222,1.13252,1.13185,1.13225,10600000.0
2006-12-14 01:16:00,1.13193,1.13212,1.13184,1.13191,13000000.0
2006-12-14 01:17:00,1.13194,1.13201,1.13187,1.13201,20800000.0
2006-12-14 01:18:00,1.13201,1.13259,1.13191,1.13208,11000000.0
2006-12-14 01:20:00,1.13214,1.13252,1.13201,1.13239,16000000.0
2006-12-14 01:22:00,1.13269,1.13269,1.13228,1.13236,8800000.0
2006-12-14 01:23:00,1.13267,1.1328,1.13252,1.13271,9800000.0
2006-12-14 01:24:00,1.13262,1.13262,1.13235,1.13255,8800000.0
2006-12-14 01:25:00,1.13231,1.13263,1.13184,1.13263,29400000.0
2006-12-14 01:29:00,1.13244,1.13244,1.13216,1.13218,6200000.0
2006-12-14 01:30:00,1.13233,1.13233,1.13199,1.13199,8400000.0
2006-12-14 01:31:00,1.13218,1.13234,1.13192,1.13225,13000000.0
2006-12-14 01:32:00,1.13194,1.13222,1.1319,1.13191,10600000.0
2006-12-14 01:33:00,1.13172,1.13222,1.13168,1.1322,13600000.0
2006-12-14 01:34:00,1.13198,1.13259,1.13198,1.13221,9600000.0
2006-12-14 01:35:00,1.13203,1.1325,1.13197,1.13222,24200000.0
2006-12-14 01:36:00,1.13215,1.13215,1.13162,1.13195,18400000.0
2006-12-14 01:37:00,1.13187,1.13229,1.13185,1.13229,10800000.0
2006-12-14 01:38:00,1.13216,1.13216,1.13188,1.13192,9200000.0
2006-12-14 01:39:00,1.13205,1.13222,1.13188,1.1319,5600000.0
2006-12-14 01:40:00,1.13224,1.13239,1.13208,1.13239,10000000.0
2006-12-14 01:41:00,1.13222,1.13223,1.13204,1.13205,24400000.0
2006-12-14 01:42:00,1.13239,1.13252,1.13205,1.13205,12400000.0
2006-12-14 01:43:00,1.13253,1.13253,1.132,1.13226,18400000.0
2006-12-14 01:44:00,1.13215,1.13215,1.13152,1.13152,17600000.0
2006-12-14 01:45:00,1.13209,1.13221,1.132,1.13221,17400000.0
2006-12-14 01:46:00,1.13212,1.1322,1.13185,1.1322,7400000.0
2006-12-14 01:47:00,1.13217,1.13228,1.13209,1.13223,8200000.0
2006-12-14 01:48:00,1.1321,1.13231,1.13204,1.13216,21000000.0
2006-12-14 01:49:00,1.1321,1.13229,1.13201,1.13226,15400000.0
2006-12-14 01:50:00,1.13211,1.13284,1.13208,1.13208,27400000.0
2006-12-14 01:51:00,1.13261,1.13267,1.13234,1.13267,14600000.0
2006-12-14 01:52:00,1.1324,1.13259,1.13226,1.13236,14000000.0
2006-12-14 01:53:00,1.1329,1.1329,1.13269,1.13271,15400000.0
2006-12-14 01:54:00,1.13292,1.13302,1.13284,1.13302,7600000.0
2006-12-14 01:55:00,1.13292,1.13292,1.13233,1.13254,31600000.0
2006-12-14 01:56:00,1.13275,1.13275,1.13221,1.13251,20200000.0
2006-12-14 01:57:00,1.13272,1.13305,1.13268,1.13268,15400000.0
2006-12-14 01:58:00,1.13294,1.13294,1.13268,1.13276,14000000.0
2006-12-14 01:59:00,1.13286,1.13338,1.13286,1.13319,10400000.0
2006-12-14 02:00:00,1.13327,1.13327,1.1328,1.13323,23400000.0
2006-12-14 02:01:00,1.13298,1.13317,1.1326,1.13317,20600000.0
2006-12-14 02:02:00,1.13315,1.13335,1.13287,1.13317,6800000.0
2006-12-14 02:03:00,1.13284,1.13327,1.13284,1.13302,20400000.0
2006-12-14 02:04:00,1.13358,1.13369,1.13311,1.13345,17000000.0
2006-12-14 02:05:00,1.133,1.13335,1.13281,1.13331,29200000.0
2006-12-14 02:06:00,1.13297,1.1332,1.13264,1.133,10000000.0
2006-12-14 02:07:00,1.13315,1.13331,1.13283,1.1331,14000000.0
2006-12-14 02:08:00,1.13303,1.13353,1.13264,1.13297,23800000.0
2006-12-14 02:09:00,1.13285,1.1329,1.13265,1.13265,18400000.0
2006-12-14 02:10:00,1.13262,1.13294,1.13259,1.13288,14800000.0
2006-12-14 02:11:00,1.13287,1.13349,1.13258,1.13283,19600000.0
2006-12-14 02:12:00,1.1327,1.13327,1.13261,1.13327,22600000.0
2006-12-14 02:13:00,1.1326,1.13309,1.1326,1.13275,31000000.0
2006-12-14 02:14:00,1.13272,1.13308,1.13257,1.133,22000000.0
2006-12-14 02:15:00,1.13317,1.13317,1.13251,1.13265,14000000.0
2006-12-14 02:17:00,1.13314,1.13314,1.13271,1.13271,17800000.0
2006-12-14 02:18:00,1.13297,1.13308,1.13263,1.13308,12600000.0
2006-12-14 02:19:00,1.13309,1.13313,1.13265,1.13303,31800000.0
2006-12-14 02:20:00,1.13358,1.13358,1.13314,1.1333,20400000.0
2006-12-14 02:21:00,1.13297,1.13355,1.13285,1.13285,22000000.0
2006-12-14 02:22:00,1.13323,1.13323,1.1327,1.13275,23800000.0
2006-12-14 02:23:00,1.13284,1.13302,1.13283,1.13296,26000000.0
2006-12-14 02:24:00,1.13313,1.13313,1.13263,1.13292,10600000.0
2006-12-14 02:25:00,1.13296,1.13311,1.13282,1.13297,13800000.0
2006-12-14 02:27:00,1.13301,1.13334,1.1329,1.13304,14000000.0
2006-12-14 02:28:00,1.13298,1.13337,1.13268,1.13268,17000000.0
2006-12-14 02:29:00,1.13306,1.13328,1.13292,1.13328,20400000.0
2006-12-14 02:30:00,1.13308,1.13345,1.13304,1.13345,5600000.0
2006-12-14 02:31:00,1.13329,1.13329,1.13279,1.13279,8200000.0
2006-12-14 02:32:00,1.13298,1.13343,1.13298,1.13336,10400000.0
2006-12-14 02:34:00,1.13327,1.1333,1.13287,1.1333,16600000.0
2006-12-14 02:35:00,1.13325,1.13325,1.1332,1.1332,5600000.0
2006-12-14 02:37:00,1.13295,1.133,1.13295,1.133,2600000.0
2006-12-14 02:38:00,1.13291,1.13321,1.13269,1.13275,21400000.0
2006-12-14 02:39:00,1.13278,1.13296,1.13254,1.13296,30400000.0
2006-12-14 02:41:00,1.13267,1.13267,1.13252,1.13252,18600000.0
2006-12-14 02:42:00,1.13262,1.13298,1.13262,1.13298,11600000.0
2006-12-14 02:44:00,1.13264,1.13309,1.13244,1.13281,12200000.0
2006-12-14 02:45:00,1.13258,1.13287,1.13235,1.13252,16400000.0
2006-12-14 02:46:00,1.13234,1.13311,1.13234,1.13311,15200000.0
2006-12-14 02:47:00,1.13296,1.13299,1.13258,1.13295,16000000.0
2006-12-14 02:48:00,1.13278,1.13285,1.13263,1.1328,9400000.0
2006-12-14 02:49:00,1.13285,1.13302,1.13267,1.13297,12200000.0
2006-12-14 02:50:00,1.1328,1.13322,1.1328,1.13295,6200000.0
2006-12-14 02:51:00,1.13298,1.13306,1.13264,1.1328,15400000.0
2006-12-14 02:52:00,1.13307,1.13307,1.13263,1.13283,13000000.0
2006-12-14 02:53:00,1.13263,1.13306,1.13263,1.13279,19200000.0
2006-12-14 02:54:00,1.1331,1.1331,1.13266,1.13288,11600000.0
2006-12-14 02:56:00,1.13264,1.13296,1.1325,1.13276,24200000.0
2006-12-14 02:57:00,1.13282,1.13286,1.13282,1.13285,10200000.0
2006-12-14 02:58:00,1.133,1.133,1.13254,1.13262,17000000.0
2006-12-14 03:00:00,1.13262,1.13314,1.13261,1.13314,18000000.0
2006-12-14 03:01:00,1.13307,1.13313,1.13292,1.13292,22600000.0
2006-12-14 03:02:00,1.13302,1.13302,1.13289,1.13289,2600000.0
2006-12-14 03:03:00,1.13271,1.13282,1.13271,1.13282,6200000.0
2006-12-14 03:04:00,1.13287,1.13315,1.13287,1.13291,28600000.0
2006-12-14 03:05:00,1.13319,1.13345,1.13276,1.13287,12400000.0
2006-12-14 03:06:00,1.13311,1.13327,1.13282,1.13303,11800000.0
2006-12-14 03:07:00,1.1331,1.1331,1.13265,1.13284,9400000.0
2006-12-14 03:08:00,1.13282,1.13288,1.13253,1.13281,16400000.0
2006-12-14 03:09:00,1.13294,1.13301,1.1326,1.13269,8400000.0
2006-12-14 03:10:00,1.13298,1.13298,1.13258,1.13278,12200000.0
2006-12-14 03:11:00,1.13257,1.13257,1.13256,1.13256,4000000.0
2006-12-14 03:12:00,1.13235,1.1328,1.13235,1.13271,14600000.0
2006-12-14 03:13:00,1.13266,1.13307,1.13266,1.13267,34800000.0
2006-12-14 03:14:00,1.13338,1.1334,1.13296,1.13325,18000000.0
2006-12-14 03:15:00,1.13308,1.13341,1.13288,1.13315,10400000.0
2006-12-14 03:16:00,1.13318,1.13334,1.13296,1.13296,4800000.0
2006-12-14 03:17:00,1.13298,1.13312,1.13298,1.13312,6200000.0
2006-12-14 03:18:00,1.13294,1.13315,1.13288,1.13288,19600000.0
2006-12-14 03:19:00,1.13316,1.1335,1.13287,1.13287,4200000.0
2006-12-14 03:20:00,1.13313,1.13342,1.13313,1.13333,10200000.0
2006-12-14 03:21:00,1.13331,1.13337,1.1328,1.13282,14800000.0
2006-12-14 03:22:00,1.13267,1.13298,1.13257,1.13293,5800000.0
2006-12-14 03:23:00,1.13287,1.13303,1.13284,1.13296,19000000.0
2006-12-14 03:26:00,1.13306,1.13349,1.13303,1.1331,11200000.0
2006-12-14 03:27:00,1.13309,1.13333,1.13294,1.13317,7600000.0
2006-12-14 03:28:00,1.13326,1.13326,1.13263,1.13267,5800000.0
2006-12-14 03:29:00,1.13284,1.13343,1.13284,1.13335,9800000.0
2006-12-14 03:30:00,1.13312,1.13318,1.1329,1.13299,14600000.0
2006-12-14 03:31:00,1.13328,1.13332,1.13289,1.13289,14600000.0
2006-12-14 03:32:00,1.13362,1.13362,1.13281,1.133,11600000.0
2006-12-14 03:33:00,1.13328,1.13329,1.13294,1.13329,12400000.0
2006-12-14 03:34:00,1.13286,1.13341,1.13286,1.13322,12400000.0
2006-12-14 03:35:00,1.13307,1.1333,1.13299,1.13299,6200000.0
2006-12-14 03:36:00,1.13279,1.13332,1.13279,1.13279,10600000.0
2006-12-14 03:37:00,1.13298,1.13348,1.13298,1.13348,4200000.0
2006-12-14 03:38:00,1.13306,1.1333,1.13288,1.13301,14200000.0
2006-12-14 03:39:00,1.13282,1.13344,1.13282,1.13332,12800000.0
2006-12-14 03:41:00,1.1331,1.13339,1.13282,1.13282,24400000.0
2006-12-14 03:44:00,1.13267,1.13299,1.13267,1.13299,19400000.0
2006-12-14 03:47:00,1.13324,1.13333,1.13309,1.13333,18800000.0
2006-12-14 03:48:00,1.13297,1.13326,1.13293,1.1332,14400000.0
2006-12-14 03:49:00,1.13341,1.13341,1.13284,1.13323,22000000.0
2006-12-14 03:50:00,1.1332,1.13345,1.13312,1.1333,12400000.0
2006-12-14 03:51:00,1.13342,1.13373,1.13319,1.13341,18200000.0
2006-12-14 03:52:00,1.13321,1.13365,1.13321,1.13325,26000000.0
2006-12-14 03:53:00,1.13306,1.13338,1.133,1.13332,14000000.0
2006-12-14 03:54:00,1.13342,1.13348,1.13319,1.13348,19200000.0
2006-12-14 03:55:00,1.13347,1.13392,1.1333,1.1339,10200000.0
2006-12-14 03:56:00,1.13338,1.13355,1.13317,1.13343,14600000.0
2006-12-14 03:58:00,1.13324,1.13361,1.13324,1.13351,15600000.0
2006-12-14 03:59:00,1.13329,1.13341,1.13299,1.1331,11800000.0
2006-12-14 04:00:00,1.13311,1.13375,1.13304,1.13317,29800000.0
2006-12-14 04:01:00,1.13305,1.13348,1.13305,1.13348,7400000.0
2006-12-14 04:02:00,1.1332,1.13359,1.13287,1.13287,14800000.0
2006-12-14 04:03:00,1.13274,1.13313,1.13274,1.13307,7200000.0
2006-12-14 04:05:00,1.13326,1.13336,1.13298,1.13304,19400000.0
2006-12-14 04:06:00,1.13344,1.13352,1.13344,1.13352,3200000.0
2006-12-14 04:07:00,1.13339,1.13351,1.13315,1.13315,6800000.0
2006-12-14 04:08:00,1.1338,1.13388,1.1334,1.13341,17400000.0
2006-12-14 04:10:00,1.13326,1.13353,1.13326,1.13353,5200000.0
2006-12-14 04:11:00,1.1333,1.13347,1.13327,1.13331,11600000.0
2006-12-14 04:12:00,1.13348,1.13371,1.13348,1.13371,5600000.0
2006-12-14 04:13:00,1.13365,1.13384,1.13356,1.13356,14600000.0
2006-12-14 04:14:00,1.13343,1.13385,1.13343,1.13374,9600000.0
2006-12-14 04:15:00,1.1333,1.13369,1.1333,1.13369,4200000.0
2006-12-14 04:16:00,1.13326,1.1338,1.13326,1.1338,18800000.0
2006-12-14 04:18:00,1.13355,1.13355,1.13324,1.13324,10200000.0
2006-12-14 04:19:00,1.13345,1.13377,1.13322,1.13342,24000000.0
2006-12-14 04:20:00,1.13321,1.13328,1.13315,1.13315,14400000.0
2006-12-14 04:21:00,1.13405,1.13417,1.1333,1.13363,12200000.0
2006-12-14 04:22:00,1.13349,1.13368,1.13327,1.13343,7200000.0
2006-12-14 04:23:00,1.13351,1.13382,1.13334,1.13338,14200000.0
2006-12-14 04:24:00,1.13331,1.13365,1.13331,1.13347,9400000.0
2006-12-14 04:25:00,1.13353,1.1336,1.13337,1.13337,15600000.0
2006-12-14 04:26:00,1.13324,1.13329,1.13324,1.13329,2600000.0
2006-12-14 04:27:00,1.13323,1.1335,1.13323,1.1335,2000000.0
2006-12-14 04:29:00,1.13308,1.13381,1.13295,1.13381,12800000.0
2006-12-14 04:30:00,1.1336,1.13371,1.13345,1.13345,12800000.0
2006-12-14 04:31:00,1.13341,1.13389,1.13335,1.13382,10800000.0
2006-12-14 04:32:00,1.13362,1.13392,1.13362,1.13372,11400000.0
2006-12-14 04:33:00,1.13373,1.1339,1.13367,1.1339,17000000.0
2006-12-14 04:34:00,1.13387,1.13411,1.13381,1.13411,4800000.0
2006-12-14 04:35:00,1.13385,1.13387,1.13362,1.13366,13800000.0
2006-12-14 04:37:00,1.13385,1.13394,1.13334,1.13388,20400000.0
2006-12-14 04:38:00,1.13383,1.13397,1.13373,1.13373,15200000.0
2006-12-14 04:40:00,1.13403,1.13425,1.13378,1.13378,21400000.0
2006-12-14 04:41:00,1.13388,1.13402,1.13388,1.13402,6200000.0
2006-12-14 04:42:00,1.13376,1.13407,1.13376,1.13407,12800000.0
2006-12-14 04:43:00,1.13407,1.13407,1.13377,1.13403,9200000.0
2006-12-14 04:45:00,1.13429,1.13429,1.13337,1.13341,14000000.0
2006-12-14 04:46:00,1.13347,1.13402,1.13345,1.13352,24000000.0
2006-12-14 04:47:00,1.13393,1.13433,1.1339,1.13433,28800000.0
2006-12-14 04:48:00,1.13402,1.13402,1.13359,1.13359,20400000.0
2006-12-14 04:49:00,1.13368,1.134,1.13342,1.13394,6400000.0
2006-12-14 04:50:00,1.13385,1.13385,1.13327,1.13362,10600000.0
2006-12-14 04:53:00,1.13374,1.13386,1.13349,1.13362,6800000.0
2006-12-14 04:54:00,1.13375,1.13391,1.13335,1.13391,10400000.0
2006-12-14 04:56:00,1.13357,1.13395,1.13345,1.13371,15400000.0
2006-12-14 04:58:00,1.13348,1.13373,1.1331,1.1331,29600000.0
2006-12-14 04:59:00,1.13328,1.13328,1.1325,1.1325,14400000.0
2006-12-14 05:00:00,1.13295,1.13315,1.13271,1.13271,5600000.0
2006-12-14 05:01:00,1.13286,1.13286,1.13236,1.13236,16000000.0
2006-12-14 05:02:00,1.1319,1.1324,1.1319,1.1324,10000000.0
2006-12-14 05:03:00,1.1324,1.13256,1.13216,1.13216,14400000.0
2006-12-14 05:04:00,1.13213,1.13251,1.13213,1.13251,6600000.0
2006-12-14 05:05:00,1.13259,1.13281,1.13235,1.13235,17400000.0
2006-12-14 05:06:00,1.13248,1.13258,1.13237,1.13246,9000000.0
2006-12-14 05:07:00,1.13269,1.13269,1.13203,1.13203,9400000.0
2006-12-14 05:08:00,1.1323,1.13255,1.1323,1.13238,13400000.0
2006-12-14 05:09:00,1.13232,1.13232,1.13216,1.13218,9200000.0
2006-12-14 05:10:00,1.13238,1.13261,1.13205,1.13261,4200000.0
2006-12-14 05:11:00,1.13233,1.13283,1.13233,1.13263,10600000.0
2006-12-14 05:12:00,1.13206,1.13287,1.13206,1.13263,14400000.0
2006-12-14 05:13:00,1.133,1.133,1.13285,1.13285,9600000.0
2006-12-14 05:14:00,1.13278,1.13317,1.13278,1.13292,10400000.0
2006-12-14 05:15:00,1.13314,1.13333,1.13266,1.13333,5200000.0
2006-12-14 05:16:00,1.13292,1.13292,1.1327,1.1327,16800000.0
2006-12-14 05:17:00,1.13277,1.13303,1.13258,1.13274,14600000.0
2006-12-14 05:18:00,1.13282,1.13296,1.13282,1.13296,2600000.0
2006-12-14 05:19:00,1.13309,1.13349,1.13304,1.13304,17400000.0
2006-12-14 05:20:00,1.13289,1.13326,1.13284,1.13316,9400000.0
2006-12-14 05:21:00,1.13283,1.13283,1.13261,1.13261,2000000.0
2006-12-14 05:22:00,1.13272,1.13303,1.13252,1.13269,12600000.0
2006-12-14 05:23:00,1.13261,1.13327,1.13259,1.13276,10600000.0
2006-12-14 05:24:00,1.1327,1.13309,1.13266,1.1328,11200000.0
2006-12-14 05:25:00,1.13309,1.13309,1.13287,1.13297,12800000.0
2006-12-14 05:27:00,1.13263,1.1329,1.13253,1.13263,12400000.0
2006-12-14 05:28:00,1.13268,1.13306,1.13255,1.13255,26400000.0
2006-12-14 05:29:00,1.13264,1.13264,1.13261,1.13261,11400000.0
2006-12-14 05:30:00,1.13253,1.13312,1.13253,1.13281,7600000.0
2006-12-14 05:31:00,1.13286,1.13309,1.13267,1.13292,22600000.0
2006-12-14 05:32:00,1.13288,1.13319,1.13266,1.13266,17400000.0
2006-12-14 05:35:00,1.13285,1.13306,1.13247,1.13306,17000000.0
2006-12-14 05:37:00,1.13308,1.13327,1.13298,1.13327,5800000.0
2006-12-14 05:38:00,1.13285,1.13336,1.1328,1.1328,14000000.0
2006-12-14 05:40:00,1.13298,1.13298,1.13257,1.13283,6800000.0
2006-12-14 05:41:00,1.1329,1.13309,1.13257,1.13294,14800000.0
2006-12-14 05:42:00,1.13328,1.13328,1.13279,1.13289,13200000.0
2006-12-14 05:43:00,1.13312,1.13346,1.13291,1.13344,13200000.0
2006-12-14 05:44:00,1.13325,1.13333,1.13291,1.13306,7400000.0
2006-12-14 05:48:00,1.13306,1.13306,1.13268,1.13268,14800000.0
2006-12-14 05:49:00,1.13298,1.13298,1.13292,1.13292,7000000.0
2006-12-14 05:51:00,1.13315,1.13354,1.133,1.13354,20800000.0
2006-12-14 05:53:00,1.13304,1.13342,1.13296,1.13302,8200000.0
2006-12-14 05:54:00,1.13322,1.13322,1.13295,1.13295,8000000.0
2006-12-14 05:55:00,1.13261,1.13261,1.13248,1.13254,12800000.0
2006-12-14 05:56:00,1.13269,1.13284,1.13269,1.13284,8600000.0
2006-12-14 05:57:00,1.13298,1.13298,1.13289,1.13289,2600000.0
2006-12-14 06:01:00,1.13264,1.13301,1.13257,1.13282,15400000.0
2006-12-14 06:03:00,1.13291,1.13291,1.13281,1.13281,2600000.0
2006-12-14 06:04:00,1.13249,1.13296,1.13246,1.13267,18400000.0
2006-12-14 06:05:00,1.13257,1.13259,1.13248,1.13248,12800000.0
2006-12-14 06:06:00,1.13246,1.13246,1.13208,1.13224,14400000.0
2006-12-14 06:07:00,1.13236,1.13251,1.13236,1.13251,2600000.0
2006-12-14 06:08:00,1.13222,1.13251,1.13222,1.13234,8400000.0
2006-12-14 06:09:00,1.13226,1.13251,1.13226,1.13251,2400000.0
2006-12-14 06:10:00,1.1324,1.1324,1.13212,1.13224,14600000.0
2006-12-14 06:11:00,1.13228,1.13236,1.13198,1.132,14000000.0
2006-12-14 06:12:00,1.13203,1.13225,1.13203,1.13225,9800000.0
2006-12-14 06:13:00,1.13213,1.13224,1.13213,1.13224,4000000.0
2006-12-14 06:14:00,1.13216,1.13216,1.13193,1.13193,8800000.0
2006-12-14 06:15:00,1.13191,1.13219,1.13183,1.13219,4000000.0
2006-12-14 06:17:00,1.13196,1.1323,1.13193,1.1323,8800000.0
2006-12-14 06:18:00,1.13213,1.13246,1.13209,1.13236,34800000.0
2006-12-14 06:19:00,1.13214,1.13224,1.13199,1.13199,12200000.0
2006-12-14 06:21:00,1.13224,1.13253,1.13224,1.1323,6400000.0
2006-12-14 06:22:00,1.13213,1.13287,1.13211,1.13231,31200000.0
2006-12-14 06:23:00,1.13258,1.13258,1.13246,1.13246,10400000.0
2006-12-14 06:24:00,1.13234,1.1324,1.13218,1.13218,13000000.0
2006-12-14 06:25:00,1.13199,1.13239,1.13199,1.132,9800000.0
2006-12-14 06:26:00,1.13225,1.1326,1.13217,1.13217,6800000.0
2006-12-14 06:27:00,1.13193,1.13222,1.1319,1.1319,10400000.0
2006-12-14 06:28:00,1.13213,1.13213,1.13172,1.13172,8200000.0
2006-12-14 06:29:00,1.13216,1.13216,1.13172,1.13196,10400000.0
2006-12-14 06:30:00,1.13184,1.13198,1.13179,1.1318,9400000.0
2006-12-14 06:31:00,1.13204,1.13206,1.1319,1.1319,7600000.0
2006-12-14 06:32:00,1.13206,1.13206,1.13175,1.1318,15000000.0
2006-12-14 06:33:00,1.13184,1.13222,1.13184,1.13222,7400000.0
2006-12-14 06:34:00,1.13164,1.132,1.13164,1.132,5600000.0
2006-12-14 06:35:00,1.1319,1.13218,1.13186,1.13186,9600000.0
2006-12-14 06:36:00,1.13187,1.13229,1.13173,1.13229,6600000.0
2006-12-14 06:37:00,1.13208,1.13208,1.13191,1.13206,13000000.0
2006-12-14 06:38:00,1.13202,1.13236,1.13179,1.13236,7800000.0
2006-12-14 06:39:00,1.13181,1.13215,1.13181,1.13193,35200000.0
2006-12-14 06:40:00,1.13265,1.13278,1.1322,1.13226,20800000.0
2006-12-14 06:41:00,1.13246,1.13277,1.13206,1.13267,19400000.0
2006-12-14 06:42:00,1.13241,1.13264,1.13238,1.13264,13800000.0
2006-12-14 06:43:00,1.13274,1.13277,1.13242,1.13277,11800000.0
2006-12-14 06:44:00,1.13254,1.13273,1.13228,1.13228,7400000.0
2006-12-14 06:45:00,1.13236,1.13269,1.13224,1.13224,20600000.0
2006-12-14 06:47:00,1.13243,1.13243,1.13216,1.13216,6800000.0
2006-12-14 06:48:00,1.1325,1.1325,1.13197,1.13214,15800000.0
2006-12-14 06:50:00,1.13219,1.13232,1.13192,1.132,20200000.0
2006-12-14 06:51:00,1.13215,1.13239,1.13214,1.13223,13000000.0
2006-12-14 06:52:00,1.13238,1.13255,1.13203,1.13218,15800000.0
2006-12-14 06:53:00,1.13183,1.13233,1.13183,1.13233,5800000.0
2006-12-14 06:56:00,1.13224,1.13248,1.13193,1.13231,6800000.0
2006-12-14 06:57:00,1.13262,1.13262,1.13195,1.13216,14400000.0
2006-12-14 07:00:00,1.13228,1.13228,1.13169,1.13169,17200000.0
2006-12-14 07:01:00,1.13208,1.13227,1.13184,1.13184,14000000.0
2006-12-14 07:02:00,1.13209,1.13249,1.13205,1.13208,8200000.0
2006-12-14 07:03:00,1.13218,1.13243,1.13195,1.13206,13600000.0
2006-12-14 07:04:00,1.13265,1.13265,1.13208,1.13209,9000000.0
2006-12-14 07:05:00,1.13223,1.13261,1.13206,1.13238,12200000.0
2006-12-14 07:06:00,1.13232,1.1325,1.13231,1.1325,20800000.0
2006-12-14 07:07:00,1.1325,1.13257,1.13246,1.13254,5200000.0
2006-12-14 07:08:00,1.13225,1.13225,1.1322,1.1322,3200000.0
2006-12-14 07:09:00,1.13193,1.13244,1.13193,1.13213,6200000.0
2006-12-14 07:10:00,1.13216,1.13228,1.13176,1.13188,15400000.0
2006-12-14 07:11:00,1.13214,1.13214,1.13202,1.13202,3600000.0
2006-12-14 07:12:00,1.13212,1.1324,1.13202,1.13227,12200000.0
2006-12-14 07:13:00,1.13217,1.13217,1.13202,1.13202,4200000.0
2006-12-14 07:14:00,1.13232,1.13233,1.132,1.13228,16000000.0
2006-12-14 07:15:00,1.132,1.13211,1.13173,1.13189,16000000.0
2006-12-14 07:16:00,1.13224,1.13261,1.13214,1.13227,18200000.0
2006-12-14 07:17:00,1.13231,1.13264,1.13229,1.13236,22200000.0
2006-12-14 07:18:00,1.13213,1.13243,1.13189,1.13243,12000000.0
2006-12-14 07:19:00,1.13224,1.13261,1.1322,1.13228,9800000.0
2006-12-14 07:20:00,1.13203,1.13219,1.13189,1.13219,19600000.0
2006-12-14 07:21:00,1.13184,1.13237,1.13184,1.13223,10000000.0
2006-12-14 07:22:00,1.13187,1.13232,1.13187,1.13213,12000000.0
2006-12-14 07:24:00,1.13215,1.1324,1.13215,1.13221,9400000.0
2006-12-14 07:25:00,1.13205,1.13232,1.13205,1.13223,7600000.0
2006-12-14 07:26:00,1.13236,1.13255,1.1323,1.1323,6400000.0
2006-12-14 07:27:00,1.13236,1.13236,1.13162,1.13162,3200000.0
2006-12-14 07:28:00,1.13164,1.13164,1.13152,1.13152,2000000.0
2006-12-14 07:29:00,1.13176,1.13176,1.13168,1.13168,2600000.0
2006-12-14 07:30:00,1.13199,1.13235,1.13174,1.13187,12800000.0
2006-12-14 07:31:00,1.1319,1.13198,1.13168,1.13198,7600000.0
2006-12-14 07:32:00,1.13173,1.13173,1.1314,1.1314,2600000.0
2006-12-14 07:33:00,1.13183,1.13199,1.13183,1.13193,9200000.0
2006-12-14 07:34:00,1.1318,1.1318,1.13168,1.13168,9000000.0
2006-12-14 07:36:00,1.13197,1.13205,1.13165,1.13184,11800000.0
2006-12-14 07:37:00,1.13203,1.13203,1.13139,1.13139,42400000.0
2006-12-14 07:38:00,1.1317,1.1317,1.13105,1.13134,17000000.0
2006-12-14 07:39:00,1.13146,1.13193,1.13123,1.13123,10400000.0
2006-12-14 07:40:00,1.13153,1.13161,1.13096,1.13096,10800000.0
2006-12-14 07:41:00,1.13159,1.13191,1.1315,1.13165,20600000.0
2006-12-14 07:42:00,1.13147,1.13172,1.13146,1.13168,11200000.0
2006-12-14 07:43:00,1.13159,1.1318,1.13159,1.13176,9000000.0
2006-12-14 07:44:00,1.13192,1.13194,1.13165,1.13169,19400000.0
2006-12-14 07:45:00,1.13192,1.13212,1.1317,1.13179,12000000.0
2006-12-14 07:47:00,1.13173,1.13173,1.13152,1.13152,3600000.0
2006-12-14 07:48:00,1.13141,1.13148,1.13114,1.13148,7400000.0
2006-12-14 07:49:00,1.13189,1.13214,1.13149,1.13156,14400000.0
2006-12-14 07:50:00,1.13131,1.13192,1.13131,1.13131,16200000.0
2006-12-14 07:51:00,1.13172,1.13172,1.13114,1.1314,13600000.0
2006-12-14 07:52:00,1.13149,1.13149,1.13109,1.13121,4200000.0
2006-12-14 07:53:00,1.13129,1.1314,1.13087,1.13087,10400000.0
2006-12-14 07:54:00,1.13087,1.13113,1.13045,1.13066,17200000.0
2006-12-14 07:55:00,1.13055,1.13057,1.13051,1.13057,7800000.0
2006-12-14 07:56:00,1.13079,1.13104,1.13039,1.13104,18400000.0
2006-12-14 07:57:00,1.13104,1.13122,1.13104,1.13105,15200000.0
2006-12-14 07:58:00,1.13078,1.13101,1.13047,1.13075,17800000.0
2006-12-14 07:59:00,1.13109,1.13109,1.1307,1.13087,18000000.0
2006-12-14 08:00:00,1.13067,1.13113,1.13067,1.13113,5600000.0
2006-12-14 08:01:00,1.13108,1.13119,1.13074,1.13119,9000000.0
2006-12-14 08:02:00,1.13104,1.13107,1.13085,1.13085,11000000.0
2006-12-14 08:03:00,1.13134,1.13134,1.13018,1.13063,14600000.0
2006-12-14 08:04:00,1.1308,1.13109,1.13074,1.13099,14400000.0
2006-12-14 08:05:00,1.13112,1.13121,1.13054,1.13093,8400000.0
2006-12-14 08:06:00,1.13113,1.13128,1.13103,1.13106,16000000.0
2006-12-14 08:07:00,1.13102,1.1312,1.13086,1.1312,17000000.0
2006-12-14 08:08:00,1.13078,1.13091,1.13076,1.13076,24400000.0
2006-12-14 08:09:00,1.13115,1.13115,1.13076,1.13091,22600000.0
2006-12-14 08:10:00,1.13079,1.13118,1.13079,1.13118,10600000.0
2006-12-14 08:11:00,1.1311,1.13129,1.13064,1.131,13600000.0
2006-12-14 08:12:00,1.131,1.13109,1.131,1.13106,15800000.0
2006-12-14 08:13:00,1.13102,1.13124,1.1308,1.1312,26400000.0
2006-12-14 08:14:00,1.13092,1.13138,1.13059,1.13112,15400000.0
2006-12-14 08:15:00,1.13091,1.13147,1.13091,1.1311,6800000.0
2006-12-14 08:17:00,1.13113,1.13115,1.13073,1.13115,16800000.0
2006-12-14 08:18:00,1.13077,1.13116,1.13077,1.13116,4200000.0
2006-12-14 08:20:00,1.13085,1.13112,1.13077,1.13103,9800000.0
2006-12-14 08:21:00,1.13122,1.13122,1.13038,1.13098,16800000.0
2006-12-14 08:23:00,1.13094,1.13134,1.13094,1.13115,12400000.0
2006-12-14 08:24:00,1.13151,1.13169,1.13123,1.13148,5800000.0
2006-12-14 08:25:00,1.13154,1.13178,1.13153,1.13166,14600000.0
2006-12-14 08:26:00,1.13169,1.13207,1.1316,1.13207,8400000.0
2006-12-14 08:27:00,1.13156,1.13176,1.13133,1.13165,8400000.0
2006-12-14 08:28:00,1.13173,1.13185,1.13152,1.13158,12200000.0
2006-12-14 08:29:00,1.13128,1.13165,1.13128,1.13138,5400000.0
2006-12-14 08:31:00,1.13134,1.13157,1.13116,1.13129,8200000.0
2006-12-14 08:32:00,1.13157,1.13185,1.13146,1.13146,15400000.0
2006-12-14 08:33:00,1.13145,1.13166,1.13145,1.13166,9000000.0
2006-12-14 08:34:00,1.13149,1.13149,1.1312,1.13137,14800000.0
2006-12-14 08:37:00,1.1314,1.13161,1.1314,1.13161,14600000.0
2006-12-14 08:40:00,1.13167,1.13182,1.13121,1.13169,16800000.0
2006-12-14 08:41:00,1.13162,1.13169,1.13137,1.13169,11000000.0
2006-12-14 08:42:00,1.13152,1.13185,1.13117,1.13155,22800000.0
2006-12-14 08:43:00,1.13122,1.13165,1.13116,1.13143,21600000.0
2006-12-14 08:45:00,1.1317,1.13206,1.13165,1.13168,26400000.0
2006-12-14 08:46:00,1.13167,1.13177,1.13144,1.13177,17600000.0
2006-12-14 08:47:00,1.13159,1.13159,1.13125,1.13125,10600000.0
2006-12-14 08:48:00,1.13152,1.1319,1.13141,1.13151,14400000.0
2006-12-14 08:50:00,1.13147,1.13195,1.13133,1.13195,18800000.0
2006-12-14 08:51:00,1.13144,1.13178,1.13134,1.13154,75600000.0
2006-12-14 08:52:00,1.13142,1.13182,1.13139,1.13182,15400000.0
2006-12-14 08:54:00,1.13197,1.13213,1.1317,1.1317,16000000.0
2006-12-14 08:55:00,1.13183,1.13208,1.13174,1.13208,21200000.0
2006-12-14 08:56:00,1.13173,1.13184,1.13173,1.13184,2600000.0
2006-12-14 08:57:00,1.13192,1.13192,1.13146,1.13185,4200000.0
2006-12-14 08:58:00,1.13189,1.13198,1.13157,1.13175,9200000.0
2006-12-14 08:59:00,1.13165,1.13224,1.13165,1.13184,15400000.0
2006-12-14 09:00:00,1.13176,1.13207,1.1317,1.13205,26000000.0
2006-12-14 09:01:00,1.13193,1.13213,1.1319,1.13213,7400000.0
2006-12-14 09:02:00,1.13208,1.13267,1.13208,1.13239,15600000.0
2006-12-14 09:03:00,1.13237,1.13248,1.13215,1.13247,8200000.0
2006-12-14 09:04:00,1.13213,1.1325,1.13182,1.13218,11400000.0
2006-12-14 09:05:00,1.13218,1.1326,1.13218,1.13236,14000000.0
2006-12-14 09:06:00,1.13243,1.13271,1.13243,1.13271,11200000.0
2006-12-14 09:07:00,1.13268,1.13315,1.13253,1.13257,18200000.0
2006-12-14 09:08:00,1.13236,1.13259,1.13221,1.1324,12400000.0
2006-12-14 09:09:00,1.1325,1.13274,1.1325,1.13274,18800000.0
2006-12-14 09:10:00,1.13262,1.1327,1.1323,1.13253,17400000.0
2006-12-14 09:11:00,1.13288,1.13304,1.13269,1.13304,4400000.0
2006-12-14 09:12:00,1.13295,1.13295,1.13216,1.13264,10600000.0
2006-12-14 09:13:00,1.13257,1.13294,1.13228,1.13228,11800000.0
2006-12-14 09:14:00,1.13234,1.1327,1.13234,1.13263,14600000.0
2006-12-14 09:15:00,1.13233,1.13296,1.13232,1.13232,10000000.0
2006-12-14 09:16:00,1.13246,1.13255,1.13228,1.13228,14800000.0
2006-12-14 09:17:00,1.13261,1.13321,1.13261,1.13321,12600000.0
2006-12-14 09:18:00,1.13257,1.13257,1.13242,1.13242,4000000.0
2006-12-14 09:19:00,1.13223,1.13276,1.13223,1.13235,13400000.0
2006-12-14 09:20:00,1.13225,1.13258,1.13225,1.13252,14400000.0
2006-12-14 09:21:00,1.13247,1.13251,1.13228,1.13228,10800000.0
2006-12-14 09:22:00,1.13217,1.13248,1.13182,1.13193,11000000.0
2006-12-14 09:23:00,1.13231,1.13262,1.13217,1.13246,15600000.0
2006-12-14 09:24:00,1.13246,1.13285,1.13195,1.13279,10600000.0
2006-12-14 09:25:00,1.13269,1.13269,1.13188,1.13188,28600000.0
2006-12-14 09:26:00,1.13243,1.13259,1.13231,1.13259,19400000.0
2006-12-14 09:28:00,1.1329,1.1329,1.13231,1.13252,4200000.0
2006-12-14 09:29:00,1.13242,1.13263,1.1324,1.13263,9600000.0
2006-12-14 09:30:00,1.13236,1.13236,1.132,1.13211,13600000.0
2006-12-14 09:31:00,1.13178,1.13253,1.13178,1.13227,25800000.0
2006-12-14 09:32:00,1.13255,1.13255,1.1319,1.1319,14000000.0
2006-12-14 09:33:00,1.13187,1.13203,1.13187,1.13203,4800000.0
2006-12-14 09:34:00,1.13224,1.13229,1.13203,1.13203,10200000.0
2006-12-14 09:35:00,1.1324,1.13248,1.13193,1.13193,7000000.0
2006-12-14 09:36:00,1.1322,1.1322,1.13207,1.13207,9600000.0
2006-12-14 09:37:00,1.13207,1.1323,1.13204,1.1323,8800000.0
2006-12-14 09:38:00,1.13238,1.13238,1.13188,1.1319,14400000.0
2006-12-14 09:40:00,1.13174,1.13192,1.13174,1.13188,8200000.0
2006-12-14 09:41:00,1.13174,1.13251,1.13174,1.13248,11000000.0
2006-12-14 09:42:00,1.1325,1.13272,1.13191,1.13245,19600000.0
2006-12-14 09:44:00,1.13263,1.13263,1.13242,1.13242,5600000.0
2006-12-14 09:45:00,1.13282,1.13285,1.13255,1.13285,29200000.0
2006-12-14 09:46:00,1.13312,1.13312,1.13256,1.13283,7400000.0
2006-12-14 09:47:00,1.13252,1.13297,1.13252,1.13258,17200000.0
2006-12-14 09:48:00,1.1328,1.13313,1.13235,1.13313,13200000.0
2006-12-14 09:50:00,1.13265,1.13265,1.13254,1.13254,3200000.0
2006-12-14 09:51:00,1.13295,1.13295,1.13287,1.13289,5200000.0
2006-12-14 09:52:00,1.13306,1.13352,1.13299,1.1332,20400000.0
2006-12-14 09:53:00,1.13284,1.1337,1.13284,1.13304,11000000.0
2006-12-14 09:54:00,1.13319,1.13319,1.13257,1.1326,16000000.0
2006-12-14 09:55:00,1.13279,1.13296,1.13233,1.13296,12200000.0
2006-12-14 09:56:00,1.13288,1.13303,1.13276,1.13276,11600000.0
2006-12-14 09:57:00,1.13281,1.13291,1.13234,1.13284,20400000.0
2006-12-14 09:58:00,1.13257,1.13296,1.13245,1.1326,19800000.0
2006-12-14 09:59:00,1.13287,1.13338,1.13276,1.13288,12000000.0
2006-12-14 10:01:00,1.13282,1.13297,1.13252,1.13253,21800000.0
2006-12-14 10:02:00,1.13274,1.13283,1.13256,1.13268,13200000.0
2006-12-14 10:03:00,1.13245,1.13308,1.13238,1.13308,7000000.0
2006-12-14 10:05:00,1.13294,1.13302,1.13255,1.13274,9800000.0
2006-12-14 10:06:00,1.13248,1.13273,1.13235,1.13257,22800000.0
2006-12-14 10:07:00,1.13279,1.13306,1.1326,1.1326,12000000.0
2006-12-14 10:08:00,1.13306,1.13313,1.13267,1.13286,20000000.0
2006-12-14 10:09:00,1.13281,1.13287,1.1327,1.13287,8200000.0
2006-12-14 10:10:00,1.13268,1.13309,1.13268,1.13291,25600000.0
2006-12-14 10:11:00,1.13293,1.13354,1.13292,1.13333,9800000.0
2006-12-14 10:12:00,1.13376,1.13384,1.13317,1.13317,74400000.0
2006-12-14 10:13:00,1.13343,1.13343,1.13278,1.13296,8400000.0
2006-12-14 10:14:00,1.13298,1.13331,1.13295,1.13306,16800000.0
2006-12-14 10:15:00,1.13326,1.13362,1.13302,1.13302,17600000.0
2006-12-14 10:16:00,1.13254,1.13305,1.13254,1.13287,18800000.0
2006-12-14 10:17:00,1.13272,1.13313,1.13272,1.13277,27400000.0
2006-12-14 10:18:00,1.13329,1.13329,1.1328,1.13286,12200000.0
2006-12-14 10:20:00,1.13287,1.13301,1.1327,1.13301,20400000.0
2006-12-14 10:21:00,1.13278,1.13304,1.13261,1.133,20400000.0
2006-12-14 10:22:00,1.13285,1.13328,1.13264,1.1327,11400000.0
2006-12-14 10:23:00,1.13322,1.13322,1.13272,1.13291,10800000.0
2006-12-14 10:25:00,1.13265,1.13294,1.13253,1.13253,13600000.0
2006-12-14 10:27:00,1.13246,1.13273,1.13241,1.13273,20200000.0
2006-12-14 10:28:00,1.13289,1.13316,1.13274,1.1328,11400000.0
2006-12-14 10:29:00,1.13261,1.13261,1.13241,1.13255,3600000.0
2006-12-14 10:30:00,1.13259,1.13312,1.13259,1.13301,18600000.0
2006-12-14 10:31:00,1.13253,1.13253,1.13229,1.13229,2000000.0
2006-12-14 10:32:00,1.13233,1.1327,1.13205,1.1327,18200000.0
2006-12-14 10:33:00,1.13242,1.13242,1.13218,1.13218,6400000.0
2006-12-14 10:34:00,1.13199,1.13202,1.13192,1.13192,3600000.0
2006-12-14 10:35:00,1.13152,1.13193,1.13152,1.13159,8200000.0
2006-12-14 10:36:00,1.13162,1.13192,1.13155,1.13156,12600000.0
2006-12-14 10:37:00,1.13206,1.13242,1.13202,1.13202,4600000.0
2006-12-14 10:38:00,1.13185,1.13201,1.13154,1.13197,11400000.0
2006-12-14 10:39:00,1.13182,1.13213,1.13164,1.13211,15400000.0
2006-12-14 10:40:00,1.13209,1.13209,1.13175,1.13191,12400000.0
2006-12-14 10:41:00,1.13204,1.13233,1.1318,1.13199,21400000.0
2006-12-14 10:42:00,1.13187,1.13215,1.13166,1.13181,10600000.0
2006-12-14 10:43:00,1.13202,1.13266,1.13202,1.13224,22000000.0
2006-12-14 10:44:00,1.13236,1.13277,1.13236,1.13273,25600000.0
2006-12-14 10:45:00,1.1327,1.1327,1.13217,1.13235,13200000.0
2006-12-14 10:46:00,1.1321,1.1321,1.13162,1.13193,15400000.0
2006-12-14 10:47:00,1.13163,1.132,1.13154,1.13154,16800000.0
2006-12-14 10:48:00,1.13136,1.13173,1.13125,1.13173,15600000.0
2006-12-14 10:49:00,1.13157,1.13161,1.13118,1.13158,15000000.0
2006-12-14 10:50:00,1.13205,1.13205,1.13167,1.13193,6200000.0
2006-12-14 10:52:00,1.13138,1.13167,1.13113,1.13149,19800000.0
2006-12-14 10:53:00,1.13152,1.13183,1.13142,1.13164,22000000.0
2006-12-14 10:54:00,1.13145,1.13161,1.13111,1.13112,25200000.0
2006-12-14 10:55:00,1.13179,1.13179,1.1317,1.1317,3200000.0
2006-12-14 10:56:00,1.13166,1.13193,1.13158,1.13183,25000000.0
2006-12-14 10:57:00,1.13176,1.13222,1.13168,1.13222,19600000.0
2006-12-14 10:59:00,1.13188,1.13228,1.13183,1.13202,23200000.0
2006-12-14 11:00:00,1.13199,1.13227,1.13191,1.1322,15400000.0
2006-12-14 11:01:00,1.13213,1.1325,1.13182,1.13199,12200000.0
2006-12-14 11:02:00,1.1319,1.13239,1.1319,1.13234,10800000.0
2006-12-14 11:03:00,1.13199,1.1323,1.13183,1.13196,27600000.0
2006-12-14 11:04:00,1.13208,1.13255,1.13198,1.13225,16400000.0
2006-12-14 11:05:00,1.13195,1.13199,1.13171,1.13199,9600000.0
2006-12-14 11:06:00,1.13217,1.13238,1.13207,1.13221,20000000.0
2006-12-14 11:08:00,1.13244,1.13245,1.13204,1.13204,12000000.0
2006-12-14 11:09:00,1.13227,1.13249,1.13196,1.13249,11600000.0
2006-12-14 11:10:00,1.13238,1.13245,1.13219,1.13241,12400000.0
2006-12-14 11:11:00,1.13231,1.13275,1.13227,1.13239,15200000.0
2006-12-14 11:13:00,1.13233,1.13312,1.13233,1.13255,18000000.0
2006-12-14 11:14:00,1.13288,1.13288,1.13249,1.13258,11800000.0
2006-12-14 11:15:00,1.13252,1.13268,1.13226,1.13268,17400000.0
2006-12-14 11:16:00,1.13277,1.13281,1.13253,1.13253,23600000.0
2006-12-14 11:17:00,1.13314,1.13315,1.13273,1.13296,9000000.0
2006-12-14 11:18:00,1.13304,1.13343,1.13304,1.1331,13800000.0
2006-12-14 11:19:00,1.13335,1.13335,1.13271,1.13298,13200000.0
2006-12-14 11:20:00,1.13331,1.1336,1.1333,1.13354,12200000.0
2006-12-14 11:21:00,1.13369,1.13369,1.13342,1.13349,9000000.0
2006-12-14 11:22:00,1.13392,1.13473,1.13392,1.13458,18400000.0
2006-12-14 11:23:00,1.13527,1.1361,1.13527,1.13555,25600000.0
2006-12-14 11:24:00,1.13525,1.13541,1.13501,1.13526,14400000.0
2006-12-14 11:25:00,1.13555,1.136,1.13534,1.13564,16000000.0
2006-12-14 11:26:00,1.13552,1.13586,1.13523,1.13535,33200000.0
2006-12-14 11:27:00,1.13552,1.13625,1.13552,1.13593,9200000.0
2006-12-14 11:28:00,1.13609,1.13609,1.13532,1.13556,22000000.0
2006-12-14 11:29:00,1.13585,1.13617,1.13574,1.1358,15200000.0
2006-12-14 11:30:00,1.13613,1.13692,1.13613,1.13653,9000000.0
2006-12-14 11:31:00,1.13656,1.13656,1.13572,1.13623,17600000.0
2006-12-14 11:32:00,1.13657,1.13657,1.13593,1.13598,14800000.0
2006-12-14 11:33:00,1.13564,1.13607,1.13564,1.13607,6200000.0
2006-12-14 11:34:00,1.13604,1.13619,1.13598,1.13619,15400000.0
2006-12-14 11:35:00,1.13614,1.13659,1.13593,1.13621,12600000.0
2006-12-14 11:36:00,1.13603,1.13603,1.13539,1.13539,13000000.0
2006-12-14 11:37:00,1.13594,1.13623,1.13587,1.13592,12600000.0
2006-12-14 11:38:00,1.13564,1.13607,1.13539,1.13579,25800000.0
2006-12-14 11:39:00,1.13557,1.13557,1.13523,1.13536,13000000.0
2006-12-14 11:40:00,1.1356,1.1356,1.13543,1.13555,8000000.0
2006-12-14 11:41:00,1.13565,1.13591,1.13565,1.13588,12400000.0
2006-12-14 11:42:00,1.13575,1.13611,1.13565,1.13611,11000000.0
2006-12-14 11:44:00,1.13593,1.13612,1.13562,1.13583,11000000.0
2006-12-14 11:45:00,1.13564,1.13627,1.13563,1.13563,22400000.0
2006-12-14 11:46:00,1.13614,1.13643,1.13591,1.13611,18600000.0
2006-12-14 11:47:00,1.13606,1.13646,1.13606,1.13618,23000000.0
2006-12-14 11:48:00,1.13596,1.13616,1.1358,1.13588,7600000.0
2006-12-14 11:49:00,1.1364,1.1364,1.13562,1.13572,20800000.0
2006-12-14 11:50:00,1.13582,1.13617,1.1357,1.1357,15200000.0
2006-12-14 11:51:00,1.13583,1.13586,1.13555,1.13586,7400000.0
2006-12-14 11:52:00,1.13581,1.13601,1.13563,1.13581,10000000.0
2006-12-14 11:54:00,1.13619,1.13619,1.13564,1.13564,21000000.0
2006-12-14 11:56:00,1.13614,1.1363,1.13563,1.13584,23400000.0
2006-12-14 11:57:00,1.13587,1.13612,1.13572,1.13612,29400000.0
2006-12-14 11:58:00,1.13619,1.13619,1.13587,1.13598,27800000.0
2006-12-14 11:59:00,1.13607,1.13632,1.13607,1.13619,10800000.0
2006-12-14 12:00:00,1.1361,1.13622,1.13601,1.13613,23400000.0
2006-12-14 12:01:00,1.1363,1.13636,1.13585,1.13585,8600000.0
2006-12-14 12:02:00,1.13622,1.13646,1.13622,1.13632,10200000.0
2006-12-14 12:04:00,1.13654,1.13654,1.13614,1.13635,13200000.0
2006-12-14 12:05:00,1.13609,1.13612,1.13589,1.13595,9600000.0
2006-12-14 12:06:00,1.13607,1.1365,1.13607,1.13617,16200000.0
2006-12-14 12:07:00,1.13653,1.13661,1.13614,1.13647,18600000.0
2006-12-14 12:08:00,1.13688,1.1373,1.13688,1.13707,11200000.0
2006-12-14 12:09:00,1.13696,1.13753,1.13696,1.13738,9200000.0
2006-12-14 12:10:00,1.13754,1.13785,1.13739,1.13785,18000000.0
2006-12-14 12:11:00,1.13767,1.13827,1.13767,1.13797,10400000.0
2006-12-14 12:12:00,1.13856,1.1392,1.13851,1.13851,22200000.0
2006-12-14 12:13:00,1.13815,1.13831,1.138,1.13831,19200000.0
2006-12-14 12:14:00,1.13784,1.13811,1.13772,1.13772,7600000.0
2006-12-14 12:15:00,1.13775,1.13804,1.13745,1.13782,16000000.0
2006-12-14 12:16:00,1.13741,1.13776,1.13732,1.1374,17000000.0
2006-12-14 12:17:00,1.13767,1.13767,1.13712,1.13739,20600000.0
2006-12-14 12:18:00,1.13754,1.13761,1.13735,1.13738,21400000.0
2006-12-14 12:19:00,1.13759,1.13782,1.13757,1.1377,14000000.0
2006-12-14 12:20:00,1.13775,1.13808,1.13758,1.13778,10600000.0
2006-12-14 12:21:00,1.13752,1.13759,1.13748,1.13749,6200000.0
2006-12-14 12:22:00,1.13736,1.13751,1.1373,1.13731,17800000.0
2006-12-14 12:23:00,1.1376,1.13769,1.1373,1.13769,11400000.0
2006-12-14 12:24:00,1.13765,1.13776,1.13734,1.13737,14600000.0
2006-12-14 12:25:00,1.13766,1.13797,1.13741,1.13741,25200000.0
2006-12-14 12:26:00,1.13776,1.13808,1.13765,1.13786,16400000.0
2006-12-14 12:28:00,1.13758,1.13785,1.13745,1.13764,16400000.0
2006-12-14 12:29:00,1.1377,1.13816,1.1377,1.13811,10400000.0
2006-12-14 12:30:00,1.13769,1.13839,1.13769,1.13804,20400000.0
2006-12-14 12:31:00,1.138,1.138,1.13767,1.1379,23600000.0
2006-12-14 12:32:00,1.13791,1.13819,1.13783,1.1381,25400000.0
2006-12-14 12:33:00,1.13784,1.13784,1.13734,1.1377,23200000.0
2006-12-14 12:34:00,1.13774,1.13844,1.13774,1.13828,32400000.0
2006-12-14 12:35:00,1.13819,1.13856,1.13816,1.13828,15000000.0
2006-12-14 12:36:00,1.13822,1.13836,1.13783,1.13814,10000000.0
2006-12-14 12:37:00,1.13799,1.13799,1.13769,1.13769,12200000.0
2006-12-14 12:38:00,1.13752,1.13771,1.13744,1.13765,13800000.0
2006-12-14 12:39:00,1.13784,1.13808,1.13757,1.13808,24800000.0
2006-12-14 12:40:00,1.13807,1.13807,1.13762,1.13777,11000000.0
2006-12-14 12:41:00,1.13788,1.13859,1.13788,1.13823,11000000.0
2006-12-14 12:42:00,1.1386,1.13882,1.13782,1.13782,16400000.0
2006-12-14 12:43:00,1.13824,1.13824,1.13751,1.13802,15000000.0
2006-12-14 12:44:00,1.13784,1.13821,1.13784,1.13797,9200000.0
2006-12-14 12:45:00,1.13787,1.13815,1.13787,1.13806,16400000.0
2006-12-14 12:46:00,1.13807,1.13811,1.13784,1.13787,13800000.0
2006-12-14 12:47:00,1.1378,1.13845,1.1378,1.13845,10800000.0
2006-12-14 12:48:00,1.13868,1.13869,1.13844,1.1385,26600000.0
2006-12-14 12:49:00,1.13855,1.13921,1.13839,1.13877,14200000.0
2006-12-14 12:50:00,1.13938,1.1396,1.1393,1.1396,11200000.0
2006-12-14 12:51:00,1.13942,1.13957,1.13922,1.13957,15800000.0
2006-12-14 12:53:00,1.13937,1.13959,1.13924,1.13924,8600000.0
2006-12-14 12:54:00,1.13932,1.13935,1.13909,1.13935,6600000.0
2006-12-14 12:55:00,1.13965,1.13999,1.13937,1.13953,23400000.0
2006-12-14 12:56:00,1.13948,1.13955,1.13919,1.13955,4200000.0
2006-12-14 12:57:00,1.13977,1.13984,1.13953,1.13984,6200000.0
2006-12-14 12:58:00,1.13977,1.13977,1.13956,1.13964,13600000.0
2006-12-14 12:59:00,1.13961,1.13975,1.1394,1.13959,11600000.0
2006-12-14 13:00:00,1.13964,1.13992,1.13955,1.13962,10800000.0
2006-12-14 13:01:00,1.13978,1.14002,1.13974,1.13997,14400000.0
2006-12-14 13:02:00,1.13984,1.13991,1.1396,1.13991,12400000.0
2006-12-14 13:03:00,1.13956,1.14004,1.1395,1.13959,12800000.0
2006-12-14 13:04:00,1.13982,1.14018,1.1396,1.13969,7800000.0
2006-12-14 13:05:00,1.14,1.14064,1.14,1.14039,14600000.0
2006-12-14 13:06:00,1.14036,1.14036,1.13982,1.14025,9400000.0
2006-12-14 13:07:00,1.14002,1.14044,1.13994,1.13994,30600000.0
2006-12-14 13:08:00,1.14029,1.14047,1.14025,1.14025,30200000.0
2006-12-14 13:09:00,1.14046,1.14059,1.13992,1.14009,38000000.0
2006-12-14 13:10:00,1.14032,1.14032,1.13972,1.13972,12000000.0
2006-12-14 13:11:00,1.1398,1.13997,1.13956,1.13975,13200000.0
2006-12-14 13:12:00,1.13983,1.13983,1.13952,1.13952,14600000.0
2006-12-14 13:13:00,1.13956,1.14003,1.13937,1.13951,16600000.0
2006-12-14 13:14:00,1.1391,1.13948,1.1391,1.13928,14000000.0
2006-12-14 13:15:00,1.13946,1.13947,1.13928,1.13947,8000000.0
2006-12-14 13:16:00,1.13966,1.13968,1.13918,1.13928,27800000.0
2006-12-14 13:17:00,1.13933,1.13964,1.13925,1.13925,14800000.0
2006-12-14 13:18:00,1.13905,1.13938,1.13889,1.13938,13000000.0
2006-12-14 13:19:00,1.13911,1.13955,1.13884,1.13955,7400000.0
2006-12-14 13:20:00,1.13945,1.13945,1.13891,1.13908,10400000.0
2006-12-14 13:21:00,1.13907,1.13944,1.1389,1.13944,23200000.0
2006-12-14 13:22:00,1.13923,1.13923,1.13863,1.13863,15600000.0
2006-12-14 13:23:00,1.13865,1.13893,1.13865,1.13865,12600000.0
2006-12-14 13:24:00,1.13906,1.1393,1.1389,1.13907,7600000.0
2006-12-14 13:25:00,1.13921,1.13921,1.13878,1.13882,5600000.0
2006-12-14 13:26:00,1.13821,1.13853,1.13742,1.13742,16200000.0
2006-12-14 13:27:00,1.13789,1.13795,1.13755,1.13755,27000000.0
2006-12-14 13:28:00,1.13797,1.1382,1.13764,1.13786,13800000.0
2006-12-14 13:29:00,1.13805,1.13813,1.13759,1.13776,13400000.0
2006-12-14 13:30:00,1.1377,1.1377,1.1375,1.1375,9000000.0
2006-12-14 13:31:00,1.13725,1.13762,1.13719,1.13753,13600000.0
2006-12-14 13:32:00,1.1372,1.13754,1.13717,1.13743,8800000.0
2006-12-14 13:33:00,1.1379,1.13816,1.1375,1.13775,10400000.0
2006-12-14 13:34:00,1.13799,1.13825,1.13777,1.13805,29400000.0
2006-12-14 13:35:00,1.1377,1.13795,1.1376,1.13776,12200000.0
2006-12-14 13:36:00,1.13742,1.13767,1.13741,1.13747,11000000.0
2006-12-14 13:37:00,1.13717,1.13743,1.13717,1.13743,5600000.0
2006-12-14 13:38:00,1.13765,1.13813,1.13759,1.13763,15600000.0
2006-12-14 13:39:00,1.13766,1.13792,1.13748,1.13786,14400000.0
2006-12-14 13:40:00,1.13743,1.13776,1.13722,1.13746,19400000.0
2006-12-14 13:41:00,1.13752,1.13765,1.13744,1.13744,9000000.0
2006-12-14 13:42:00,1.1377,1.1377,1.13736,1.13749,11400000.0
2006-12-14 13:43:00,1.1372,1.13768,1.1372,1.13735,12600000.0
2006-12-14 13:44:00,1.13769,1.13778,1.13746,1.13764,6200000.0
2006-12-14 13:45:00,1.13752,1.13811,1.13743,1.13748,15000000.0
2006-12-14 13:46:00,1.1374,1.13758,1.1374,1.13747,8200000.0
2006-12-14 13:47:00,1.13732,1.13732,1.13689,1.13694,6800000.0
2006-12-14 13:48:00,1.13716,1.13731,1.13701,1.13701,11200000.0
2006-12-14 13:49:00,1.137,1.1376,1.13697,1.13733,22400000.0
2006-12-14 13:50:00,1.13783,1.13816,1.13769,1.13773,32000000.0
2006-12-14 13:52:00,1.13756,1.13776,1.13756,1.13771,6200000.0
2006-12-14 13:53:00,1.13776,1.13806,1.13776,1.13781,9000000.0
2006-12-14 13:54:00,1.13766,1.13778,1.13744,1.13744,14000000.0
2006-12-14 13:55:00,1.13808,1.13808,1.13752,1.1379,12600000.0
2006-12-14 13:56:00,1.13754,1.13795,1.13744,1.13758,12000000.0
2006-12-14 13:57:00,1.13737,1.13774,1.13737,1.13744,18000000.0
2006-12-14 13:58:00,1.13808,1.13834,1.13795,1.13795,6600000.0
2006-12-14 13:59:00,1.13795,1.13816,1.13767,1.13767,20200000.0
2006-12-14 14:00:00,1.13774,1.13812,1.13774,1.13784,15400000.0
2006-12-14 14:01:00,1.13811,1.13811,1.13771,1.13779,16800000.0
2006-12-14 14:02:00,1.13799,1.13811,1.13777,1.13811,9000000.0
2006-12-14 14:03:00,1.13832,1.1386,1.13807,1.13824,27000000.0
2006-12-14 14:04:00,1.13786,1.13807,1.13773,1.13773,11600000.0
2006-12-14 14:05:00,1.13831,1.13831,1.13784,1.13792,19800000.0
2006-12-14 14:06:00,1.13812,1.13816,1.1378,1.1379,10000000.0
2006-12-14 14:07:00,1.13774,1.13808,1.13774,1.13786,10800000.0
2006-12-14 14:08:00,1.13783,1.13791,1.13748,1.13788,15200000.0
2006-12-14 14:09:00,1.13762,1.13794,1.13762,1.13782,17800000.0
2006-12-14 14:11:00,1.13798,1.13818,1.13782,1.13784,8400000.0
2006-12-14 14:12:00,1.13774,1.1379,1.13766,1.13773,13800000.0
2006-12-14 14:13:00,1.13795,1.13818,1.13791,1.13818,17400000.0
2006-12-14 14:15:00,1.13817,1.13841,1.13805,1.13805,7000000.0
2006-12-14 14:16:00,1.13845,1.13859,1.13818,1.13846,25200000.0
2006-12-14 14:17:00,1.13837,1.1387,1.13837,1.13848,10600000.0
2006-12-14 14:18:00,1.13828,1.13835,1.13828,1.13835,2600000.0
2006-12-14 14:19:00,1.1383,1.13866,1.13828,1.13845,16400000.0
2006-12-14 14:20:00,1.13857,1.13877,1.13823,1.13872,16200000.0
2006-12-14 14:21:00,1.13829,1.13829,1.13804,1.13804,9800000.0
2006-12-14 14:23:00,1.1383,1.1383,1.13807,1.13807,19400000.0
2006-12-14 14:24:00,1.13798,1.13848,1.13782,1.13848,13400000.0
2006-12-14 14:25:00,1.13849,1.13862,1.13825,1.13828,19000000.0
2006-12-14 14:26:00,1.13836,1.13836,1.13768,1.13768,17400000.0
2006-12-14 14:27:00,1.13824,1.13824,1.13814,1.13814,3200000.0
2006-12-14 14:28:00,1.13803,1.13806,1.13794,1.13806,4200000.0
2006-12-14 14:29:00,1.1379,1.1379,1.13787,1.13787,9000000.0
2006-12-14 14:30:00,1.13781,1.13781,1.13781,1.13781,7600000.0
2006-12-14 14:31:00,1.1376,1.13799,1.1373,1.13799,6800000.0
2006-12-14 14:32:00,1.13773,1.13796,1.13739,1.13772,13400000.0
2006-12-14 14:33:00,1.13752,1.13765,1.13717,1.13736,8600000.0
2006-12-14 14:34:00,1.13772,1.13811,1.13768,1.13772,11800000.0
2006-12-14 14:35:00,1.13756,1.13811,1.13756,1.13811,12000000.0
2006-12-14 14:36:00,1.13803,1.13838,1.13782,1.13782,7800000.0
2006-12-14 14:37:00,1.13795,1.13795,1.13753,1.13764,13000000.0
2006-12-14 14:38:00,1.13781,1.13781,1.13759,1.13762,9000000.0
2006-12-14 14:39:00,1.13782,1.13804,1.13764,1.13802,10400000.0
2006-12-14 14:40:00,1.13826,1.13826,1.13765,1.13776,11600000.0
2006-12-14 14:41:00,1.13806,1.1381,1.13782,1.13806,13800000.0
2006-12-14 14:42:00,1.1382,1.1382,1.1379,1.13796,25000000.0
2006-12-14 14:43:00,1.13822,1.13822,1.13793,1.13803,16400000.0
2006-12-14 14:44:00,1.13787,1.13834,1.13787,1.13793,9600000.0
2006-12-14 14:45:00,1.13802,1.13826,1.13791,1.13822,18400000.0
2006-12-14 14:47:00,1.13798,1.13831,1.13782,1.13831,18400000.0
2006-12-14 14:48:00,1.13826,1.1388,1.13815,1.1385,13800000.0
2006-12-14 14:49:00,1.13858,1.13907,1.13837,1.13876,15800000.0
2006-12-14 14:50:00,1.13851,1.13851,1.13831,1.1385,24800000.0
2006-12-14 14:51:00,1.13818,1.13843,1.13818,1.13843,15200000.0
2006-12-14 14:52:00,1.13874,1.13877,1.13822,1.13877,14200000.0
2006-12-14 14:53:00,1.1387,1.1387,1.13837,1.13837,2600000.0
2006-12-14 14:54:00,1.13831,1.13853,1.13823,1.13853,8400000.0
2006-12-14 14:55:00,1.13823,1.13827,1.13761,1.13792,7000000.0
2006-12-14 14:56:00,1.13789,1.13801,1.13764,1.13764,20800000.0
2006-12-14 14:57:00,1.13782,1.13794,1.13725,1.13789,23600000.0
2006-12-14 14:58:00,1.13749,1.13772,1.1373,1.13742,14600000.0
2006-12-14 14:59:00,1.13724,1.13726,1.13674,1.13719,18000000.0
2006-12-14 15:00:00,1.13713,1.13713,1.13656,1.13681,14000000.0
2006-12-14 15:01:00,1.13735,1.13759,1.13725,1.13759,16000000.0
2006-12-14 15:02:00,1.13727,1.13745,1.137,1.137,13200000.0
2006-12-14 15:04:00,1.13724,1.1374,1.13697,1.13697,19600000.0
2006-12-14 15:05:00,1.13734,1.13734,1.1367,1.1367,13000000.0
2006-12-14 15:06:00,1.13711,1.13736,1.1369,1.13694,28200000.0
2006-12-14 15:07:00,1.13709,1.1372,1.13666,1.13669,15000000.0
2006-12-14 15:08:00,1.13677,1.13691,1.13663,1.13663,5000000.0
2006-12-14 15:09:00,1.13683,1.13748,1.13666,1.13698,11400000.0
2006-12-14 15:10:00,1.13724,1.13724,1.13696,1.13696,12400000.0
2006-12-14 15:11:00,1.13683,1.13722,1.13683,1.13693,16400000.0
2006-12-14 15:12:00,1.1368,1.13692,1.1368,1.13681,8200000.0
2006-12-14 15:13:00,1.13695,1.13698,1.13653,1.13681,18000000.0
2006-12-14 15:14:00,1.13738,1.13738,1.1366,1.13668,19200000.0
2006-12-14 15:15:00,1.1369,1.13709,1.13673,1.13688,19400000.0
2006-12-14 15:16:00,1.13668,1.13696,1.13648,1.13665,18400000.0
2006-12-14 15:17:00,1.13692,1.13759,1.13657,1.13683,25400000.0
2006-12-14 15:19:00,1.13699,1.13723,1.13658,1.13658,13000000.0
2006-12-14 15:20:00,1.13695,1.13703,1.13666,1.13675,13800000.0
2006-12-14 15:21:00,1.1363,1.13675,1.1363,1.13668,13600000.0
2006-12-14 15:22:00,1.13663,1.13747,1.13663,1.13682,9800000.0
2006-12-14 15:23:00,1.13702,1.13702,1.13658,1.13686,20600000.0
2006-12-14 15:25:00,1.13653,1.13665,1.13637,1.1365,14600000.0
2006-12-14 15:26:00,1.13649,1.13663,1.13611,1.13611,14600000.0
2006-12-14 15:27:00,1.13624,1.13649,1.13602,1.13607,8800000.0
2006-12-14 15:28:00,1.13586,1.1362,1.13585,1.13605,13000000.0
2006-12-14 15:29:00,1.1362,1.1363,1.136,1.1363,6200000.0
2006-12-14 15:30:00,1.13589,1.1362,1.13584,1.13592,23000000.0
2006-12-14 15:31:00,1.13538,1.13559,1.13521,1.13536,12600000.0
2006-12-14 15:32:00,1.13501,1.13568,1.13501,1.13531,25400000.0
2006-12-14 15:33:00,1.13539,1.13555,1.13538,1.13552,8400000.0
2006-12-14 15:34:00,1.13546,1.13559,1.13521,1.13559,8400000.0
2006-12-14 15:35:00,1.13538,1.13559,1.13532,1.13532,24800000.0
2006-12-14 15:36:00,1.13521,1.13555,1.13512,1.13517,17000000.0
2006-12-14 15:37:00,1.13523,1.13567,1.13523,1.13533,7600000.0
2006-12-14 15:38:00,1.13523,1.13549,1.13508,1.13545,9400000.0
2006-12-14 15:39:00,1.13539,1.13539,1.13481,1.13517,20000000.0
2006-12-14 15:40:00,1.13531,1.13563,1.13531,1.13562,18400000.0
2006-12-14 15:41:00,1.13567,1.13599,1.13551,1.13599,8600000.0
2006-12-14 15:42:00,1.13541,1.13608,1.1354,1.13608,10200000.0
2006-12-14 15:43:00,1.13587,1.13607,1.13571,1.13575,13200000.0
2006-12-14 15:44:00,1.13587,1.13644,1.13584,1.1361,19200000.0
2006-12-14 15:45:00,1.13619,1.13619,1.13576,1.13576,13400000.0
2006-12-14 15:46:00,1.13611,1.13611,1.13569,1.13569,15800000.0
2006-12-14 15:47:00,1.13586,1.13597,1.13585,1.13585,5600000.0
2006-12-14 15:48:00,1.13574,1.13606,1.13574,1.13602,7200000.0
2006-12-14 15:49:00,1.13608,1.13614,1.13574,1.13589,13400000.0
2006-12-14 15:50:00,1.13595,1.13627,1.13587,1.13596,16200000.0
2006-12-14 15:51:00,1.13611,1.1365,1.13598,1.1365,16800000.0
2006-12-14 15:52:00,1.13547,1.13577,1.13515,1.13555,11000000.0
2006-12-14 15:53:00,1.13538,1.13538,1.13481,1.13481,8800000.0
2006-12-14 15:54:00,1.13546,1.1359,1.13541,1.13558,12400000.0
2006-12-14 15:55:00,1.1357,1.1357,1.13551,1.13563,7400000.0
2006-12-14 15:56:00,1.13568,1.13588,1.13557,1.13569,11800000.0
2006-12-14 15:57:00,1.13564,1.13571,1.13527,1.13553,18200000.0
2006-12-14 15:58:00,1.13589,1.13589,1.13553,1.13553,7600000.0
2006-12-14 15:59:00,1.13526,1.13564,1.13524,1.13564,11600000.0
2006-12-14 16:00:00,1.13556,1.13574,1.13531,1.13574,9600000.0
2006-12-14 16:01:00,1.13572,1.13605,1.13572,1.13593,28000000.0
2006-12-14 16:02:00,1.13605,1.13614,1.13591,1.13614,21000000.0
2006-12-14 16:03:00,1.1363,1.1363,1.13587,1.13595,17200000.0
2006-12-14 16:04:00,1.13593,1.13631,1.13573,1.13617,16800000.0
2006-12-14 16:05:00,1.13573,1.13624,1.13573,1.13624,4200000.0
2006-12-14 16:06:00,1.13614,1.1362,1.13591,1.13591,12800000.0
2006-12-14 16:07:00,1.13589,1.13602,1.13589,1.13594,9000000.0
2006-12-14 16:08:00,1.13632,1.13666,1.13617,1.13617,13800000.0
2006-12-14 16:09:00,1.13632,1.13632,1.13605,1.1363,17600000.0
2006-12-14 16:10:00,1.13625,1.13654,1.13576,1.13624,29600000.0
2006-12-14 16:11:00,1.13614,1.13647,1.13614,1.13636,14800000.0
2006-12-14 16:13:00,1.13636,1.13636,1.13623,1.13623,7000000.0
2006-12-14 16:14:00,1.13622,1.13648,1.13622,1.13628,10400000.0
2006-12-14 16:15:00,1.13604,1.1367,1.13604,1.13657,17400000.0
2006-12-14 16:16:00,1.13649,1.13687,1.1362,1.1362,19200000.0
2006-12-14 16:17:00,1.13649,1.13649,1.13606,1.13642,15200000.0
2006-12-14 16:18:00,1.13625,1.13657,1.13607,1.13657,12400000.0
2006-12-14 16:19:00,1.13644,1.13644,1.13617,1.13618,8200000.0
2006-12-14 16:20:00,1.1362,1.1362,1.13597,1.13606,15400000.0
2006-12-14 16:21:00,1.13594,1.13594,1.13578,1.13579,17800000.0
2006-12-14 16:22:00,1.13635,1.13635,1.13557,1.13564,17000000.0
2006-12-14 16:23:00,1.13552,1.13586,1.13531,1.13531,10800000.0
2006-12-14 16:24:00,1.13538,1.1356,1.13522,1.13549,15600000.0
2006-12-14 16:25:00,1.13562,1.13562,1.13516,1.13516,11200000.0
2006-12-14 16:26:00,1.13535,1.13586,1.13535,1.13586,2600000.0
2006-12-14 16:27:00,1.13605,1.13605,1.13562,1.13569,8800000.0
2006-12-14 16:28:00,1.13583,1.13616,1.13577,1.13606,21800000.0
2006-12-14 16:29:00,1.13563,1.13618,1.13551,1.13574,14400000.0
2006-12-14 16:30:00,1.13596,1.1365,1.13589,1.13638,10400000.0
2006-12-14 16:31:00,1.13585,1.13641,1.13585,1.13589,16600000.0
2006-12-14 16:32:00,1.13606,1.13626,1.13606,1.13607,11600000.0
2006-12-14 16:33:00,1.1362,1.13642,1.13592,1.13603,25000000.0
2006-12-14 16:34:00,1.13638,1.13652,1.13604,1.1365,26600000.0
2006-12-14 16:35:00,1.13575,1.13622,1.13575,1.13596,11200000.0
2006-12-14 16:36:00,1.13607,1.13674,1.13584,1.13613,13800000.0
2006-12-14 16:37:00,1.13566,1.13566,1.13544,1.13564,9200000.0
2006-12-14 16:38:00,1.13595,1.13622,1.13579,1.13589,25000000.0
2006-12-14 16:39:00,1.13578,1.13629,1.13578,1.13604,9200000.0
2006-12-14 16:40:00,1.1357,1.13642,1.13536,1.13642,18600000.0
2006-12-14 16:41:00,1.13627,1.13632,1.1357,1.1357,13800000.0
2006-12-14 16:42:00,1.13553,1.13603,1.13539,1.13579,19600000.0
2006-12-14 16:43:00,1.13565,1.13587,1.13559,1.13587,13800000.0
2006-12-14 16:44:00,1.13576,1.13647,1.13557,1.13642,18600000.0
2006-12-14 16:45:00,1.13615,1.13656,1.13611,1.13656,6800000.0
2006-12-14 16:46:00,1.13613,1.13661,1.13613,1.13659,15600000.0
2006-12-14 16:47:00,1.13639,1.13668,1.13634,1.13649,20600000.0
2006-12-14 16:48:00,1.13645,1.13689,1.13645,1.13685,24000000.0
2006-12-14 16:49:00,1.1363,1.1363,1.1358,1.13595,17400000.0
2006-12-14 16:50:00,1.13573,1.13625,1.1355,1.13625,16200000.0
2006-12-14 16:51:00,1.13604,1.13604,1.13578,1.13604,12000000.0
2006-12-14 16:52:00,1.1361,1.1361,1.13565,1.13582,21600000.0
2006-12-14 16:53:00,1.13591,1.13628,1.13589,1.136,22000000.0
2006-12-14 16:54:00,1.13608,1.13612,1.13584,1.13612,25800000.0
2006-12-14 16:55:00,1.13599,1.13599,1.13572,1.13576,12400000.0
2006-12-14 16:56:00,1.13567,1.13608,1.13549,1.13589,17200000.0
2006-12-14 16:57:00,1.13583,1.13601,1.13548,1.13574,29200000.0
2006-12-14 16:58:00,1.1361,1.13626,1.13548,1.13583,15000000.0
2006-12-14 17:00:00,1.13578,1.13586,1.1357,1.13571,14000000.0
2006-12-14 17:01:00,1.13565,1.13602,1.13562,1.13593,10400000.0
2006-12-14 17:02:00,1.13592,1.13613,1.13575,1.13576,19400000.0
2006-12-14 17:03:00,1.13594,1.13658,1.1357,1.13658,18800000.0
2006-12-14 17:04:00,1.1359,1.13608,1.13578,1.13596,10400000.0
2006-12-14 17:05:00,1.13609,1.1363,1.136,1.13616,23000000.0
2006-12-14 17:06:00,1.13634,1.13634,1.13602,1.13616,18600000.0
2006-12-14 17:07:00,1.13601,1.13635,1.13582,1.13609,14600000.0
2006-12-14 17:08:00,1.1359,1.1363,1.1359,1.13617,15800000.0
2006-12-14 17:09:00,1.13615,1.13641,1.13615,1.13623,11800000.0
2006-12-14 17:10:00,1.13629,1.13647,1.13628,1.13629,7200000.0
2006-12-14 17:11:00,1.1362,1.13651,1.1362,1.13651,14400000.0
2006-12-14 17:12:00,1.13665,1.13665,1.13619,1.13621,22800000.0
2006-12-14 17:13:00,1.13651,1.13668,1.13634,1.13636,9000000.0
2006-12-14 17:14:00,1.13613,1.13627,1.13583,1.13623,31000000.0
2006-12-14 17:15:00,1.13625,1.13713,1.13623,1.13641,19200000.0
2006-12-14 17:16:00,1.13628,1.1367,1.1361,1.1361,25400000.0
2006-12-14 17:17:00,1.13633,1.13671,1.13608,1.13657,23800000.0
2006-12-14 17:18:00,1.13627,1.13651,1.13609,1.13609,39000000.0
2006-12-14 17:19:00,1.13626,1.13708,1.13623,1.1363,16800000.0
2006-12-14 17:20:00,1.13607,1.13679,1.13595,1.13595,16400000.0
2006-12-14 17:21:00,1.13627,1.13627,1.13579,1.13594,20200000.0
2006-12-14 17:22:00,1.1359,1.13623,1.13546,1.13546,10400000.0
2006-12-14 17:23:00,1.13587,1.13617,1.13583,1.13597,16800000.0
2006-12-14 17:24:00,1.13613,1.13627,1.13593,1.13621,22000000.0
2006-12-14 17:25:00,1.13606,1.13632,1.13606,1.13624,5800000.0
2006-12-14 17:26:00,1.13593,1.13622,1.1358,1.13588,11600000.0
2006-12-14 17:27:00,1.13559,1.13601,1.13551,1.13555,23800000.0
2006-12-14 17:28:00,1.1357,1.13621,1.13512,1.13575,7400000.0
2006-12-14 17:29:00,1.13613,1.13626,1.13566,1.13566,25400000.0
2006-12-14 17:30:00,1.13567,1.13619,1.13543,1.13552,8800000.0
2006-12-14 17:31:00,1.13572,1.13604,1.13572,1.13574,9600000.0
2006-12-14 17:32:00,1.13556,1.13556,1.13514,1.13514,12000000.0
2006-12-14 17:33:00,1.13524,1.13574,1.13524,1.13574,15400000.0
2006-12-14 17:34:00,1.13562,1.13572,1.13529,1.13529,13800000.0
2006-12-14 17:35:00,1.1356,1.13616,1.1356,1.13616,12600000.0
2006-12-14 17:36:00,1.13558,1.13558,1.13513,1.13516,18600000.0
2006-12-14 17:37:00,1.13517,1.13534,1.13463,1.13463,4200000.0
2006-12-14 17:38:00,1.13436,1.1346,1.13436,1.1346,5000000.0
2006-12-14 17:39:00,1.13499,1.13515,1.13454,1.13472,12200000.0
2006-12-14 17:40:00,1.13457,1.13475,1.13438,1.13475,16600000.0
2006-12-14 17:41:00,1.1346,1.13499,1.13438,1.13438,7200000.0
2006-12-14 17:42:00,1.13461,1.13463,1.1342,1.1342,12400000.0
2006-12-14 17:43:00,1.13464,1.13489,1.13456,1.13482,9200000.0
2006-12-14 17:44:00,1.13479,1.13519,1.13467,1.13519,18600000.0
2006-12-14 17:45:00,1.13492,1.13508,1.1348,1.13491,8200000.0
2006-12-14 17:46:00,1.13476,1.13476,1.13444,1.13444,10000000.0
2006-12-14 17:47:00,1.13428,1.13455,1.13395,1.13455,17200000.0
2006-12-14 17:48:00,1.13428,1.13436,1.13414,1.13427,11000000.0
2006-12-14 17:49:00,1.13404,1.13452,1.13404,1.13451,8800000.0
2006-12-14 17:51:00,1.13413,1.13429,1.13407,1.13407,26800000.0
2006-12-14 17:52:00,1.13386,1.13432,1.13386,1.13414,6600000.0
2006-12-14 17:53:00,1.13449,1.13449,1.1342,1.1342,10800000.0
2006-12-14 17:54:00,1.13401,1.13431,1.13396,1.13419,16400000.0
2006-12-14 17:55:00,1.13392,1.13416,1.13383,1.13407,19800000.0
2006-12-14 17:56:00,1.13467,1.13467,1.13397,1.13422,15800000.0
2006-12-14 17:57:00,1.13393,1.13452,1.13393,1.13414,16200000.0
2006-12-14 17:58:00,1.13411,1.13451,1.13411,1.13423,13000000.0
2006-12-14 17:59:00,1.13439,1.13513,1.13438,1.13513,14800000.0
2006-12-14 18:00:00,1.1349,1.13493,1.13458,1.13489,18800000.0
2006-12-14 18:01:00,1.13498,1.13504,1.13464,1.13504,4800000.0
2006-12-14 18:02:00,1.13484,1.13527,1.13472,1.13472,11200000.0
2006-12-14 18:03:00,1.13468,1.13507,1.13468,1.13474,6200000.0
2006-12-14 18:04:00,1.13462,1.13462,1.13432,1.1344,13200000.0
2006-12-14 18:05:00,1.13456,1.13472,1.13432,1.13432,6800000.0
2006-12-14 18:06:00,1.13441,1.13458,1.13426,1.13458,18600000.0
2006-12-14 18:07:00,1.13429,1.13496,1.13429,1.1343,10200000.0
2006-12-14 18:08:00,1.13432,1.13476,1.13432,1.13443,7600000.0
2006-12-14 18:09:00,1.13453,1.13531,1.1343,1.13491,12400000.0
2006-12-14 18:10:00,1.13506,1.13532,1.13469,1.13469,16000000.0
2006-12-14 18:11:00,1.13458,1.13526,1.13458,1.13526,6800000.0
2006-12-14 18:12:00,1.13514,1.13549,1.13512,1.13532,20400000.0
2006-12-14 18:13:00,1.13509,1.13553,1.13496,1.13511,12400000.0
2006-12-14 18:14:00,1.13517,1.13517,1.13448,1.13448,16200000.0
2006-12-14 18:15:00,1.13447,1.13475,1.13423,1.13475,17000000.0
2006-12-14 18:16:00,1.13464,1.13524,1.13446,1.13446,17600000.0
2006-12-14 18:17:00,1.13499,1.13518,1.1345,1.1347,16400000.0
2006-12-14 18:18:00,1.13467,1.13469,1.13413,1.13413,17400000.0
2006-12-14 18:19:00,1.13472,1.13503,1.13439,1.13478,18600000.0
2006-12-14 18:20:00,1.13492,1.13493,1.13438,1.13451,11200000.0
2006-12-14 18:21:00,1.13482,1.13509,1.13459,1.13509,16400000.0
2006-12-14 18:22:00,1.13455,1.13458,1.13445,1.1345,8200000.0
2006-12-14 18:23:00,1.13473,1.13473,1.13427,1.13427,17200000.0
2006-12-14 18:24:00,1.13517,1.13517,1.13475,1.13475,10600000.0
2006-12-14 18:26:00,1.13452,1.1346,1.13432,1.1346,9800000.0
2006-12-14 18:27:00,1.13467,1.13496,1.13467,1.13496,7200000.0
2006-12-14 18:28:00,1.13451,1.13518,1.13451,1.13501,20000000.0
2006-12-14 18:29:00,1.13453,1.13471,1.13433,1.13433,14000000.0
2006-12-14 18:30:00,1.1343,1.13454,1.13417,1.13454,12400000.0
2006-12-14 18:31:00,1.13477,1.13477,1.13423,1.13423,9000000.0
2006-12-14 18:32:00,1.13443,1.13458,1.13435,1.13435,23400000.0
2006-12-14 18:33:00,1.13401,1.13417,1.13383,1.13397,15600000.0
2006-12-14 18:34:00,1.13402,1.13425,1.13402,1.13409,16000000.0
2006-12-14 18:35:00,1.13389,1.13429,1.13365,1.13429,14000000.0
2006-12-14 18:36:00,1.13397,1.13397,1.13372,1.13377,10000000.0
2006-12-14 18:37:00,1.13356,1.13386,1.13356,1.13368,31000000.0
2006-12-14 18:38:00,1.1336,1.13397,1.13349,1.13397,11000000.0
2006-12-14 18:39:00,1.13356,1.13371,1.13323,1.13348,12600000.0
2006-12-14 18:40:00,1.13304,1.13365,1.13304,1.13357,10600000.0
2006-12-14 18:41:00,1.1335,1.1341,1.13342,1.13371,14600000.0
2006-12-14 18:42:00,1.13374,1.13394,1.13374,1.13394,12200000.0
2006-12-14 18:43:00,1.13408,1.13452,1.13396,1.13413,26800000.0
2006-12-14 18:44:00,1.13447,1.13452,1.13435,1.13452,8800000.0
2006-12-14 18:45:00,1.13374,1.13406,1.13345,1.13345,11000000.0
2006-12-14 18:46:00,1.13452,1.13452,1.13391,1.13433,12400000.0
2006-12-14 18:47:00,1.13418,1.13452,1.13414,1.13452,21200000.0
2006-12-14 18:48:00,1.13461,1.13461,1.13426,1.13447,8200000.0
2006-12-14 18:49:00,1.13504,1.13504,1.13476,1.13476,19200000.0
2006-12-14 18:50:00,1.13508,1.13537,1.13483,1.13503,11600000.0
2006-12-14 18:51:00,1.13517,1.13557,1.13517,1.13532,6600000.0
2006-12-14 18:52:00,1.13522,1.13525,1.13513,1.13525,5000000.0
2006-12-14 18:53:00,1.13514,1.13514,1.13475,1.13502,6200000.0
2006-12-14 18:54:00,1.13496,1.13505,1.13468,1.13491,17800000.0
2006-12-14 18:55:00,1.135,1.13523,1.13483,1.13499,5200000.0
2006-12-14 18:56:00,1.1349,1.1349,1.13426,1.13426,10600000.0
2006-12-14 18:57:00,1.13409,1.13474,1.1337,1.13474,6200000.0
2006-12-14 18:58:00,1.13427,1.13457,1.13419,1.13425,12000000.0
2006-12-14 18:59:00,1.13437,1.13446,1.13395,1.1341,18000000.0
2006-12-14 19:00:00,1.13439,1.13454,1.13405,1.13422,6200000.0
2006-12-14 19:01:00,1.13435,1.13467,1.13423,1.13429,14200000.0
2006-12-14 19:02:00,1.13435,1.13476,1.13433,1.13462,12000000.0
2006-12-14 19:03:00,1.13463,1.13463,1.1344,1.1344,6800000.0
2006-12-14 19:04:00,1.135,1.13505,1.1344,1.13468,8800000.0
2006-12-14 19:05:00,1.13466,1.13488,1.13466,1.13488,9600000.0
2006-12-14 19:06:00,1.13431,1.13488,1.13408,1.13409,11200000.0
2006-12-14 19:08:00,1.13412,1.13427,1.13394,1.13394,16000000.0
2006-12-14 19:10:00,1.1342,1.13425,1.13414,1.13425,5200000.0
2006-12-14 19:11:00,1.13458,1.13458,1.13423,1.13423,27800000.0
2006-12-14 19:16:00,1.13456,1.13467,1.13409,1.13447,21200000.0
2006-12-14 19:17:00,1.13409,1.13474,1.13409,1.13435,15600000.0
2006-12-14 19:19:00,1.13433,1.13479,1.13433,1.13469,10200000.0
2006-12-14 19:20:00,1.13449,1.13503,1.13433,1.13503,10400000.0
2006-12-14 19:21:00,1.13497,1.1351,1.13437,1.13437,13000000.0
2006-12-14 19:22:00,1.13429,1.13477,1.13412,1.13477,28800000.0
2006-12-14 19:23:00,1.13471,1.13485,1.13467,1.13471,15200000.0
2006-12-14 19:25:00,1.13459,1.13488,1.13459,1.13488,18200000.0
2006-12-14 19:26:00,1.1347,1.13502,1.1347,1.13502,10600000.0
2006-12-14 19:27:00,1.13473,1.13492,1.13452,1.1346,8000000.0
2006-12-14 19:28:00,1.13485,1.13524,1.13464,1.13477,20400000.0
2006-12-14 19:29:00,1.1347,1.1347,1.13428,1.13447,18600000.0
2006-12-14 19:30:00,1.13425,1.13431,1.13414,1.13427,8400000.0
2006-12-14 19:31:00,1.13415,1.13432,1.13366,1.13366,13400000.0
2006-12-14 19:32:00,1.13463,1.13463,1.13429,1.13437,12600000.0
2006-12-14 19:33:00,1.13464,1.13547,1.13447,1.13447,18800000.0
2006-12-14 19:34:00,1.13506,1.13506,1.13485,1.13488,8600000.0
2006-12-14 19:35:00,1.13493,1.13522,1.13475,1.13488,23600000.0
2006-12-14 19:36:00,1.13488,1.13536,1.13488,1.13528,24600000.0
2006-12-14 19:37:00,1.13535,1.13535,1.13508,1.13508,4000000.0
2006-12-14 19:38:00,1.13482,1.13517,1.13469,1.13506,18600000.0
2006-12-14 19:39:00,1.13513,1.13539,1.13491,1.13539,7600000.0
2006-12-14 19:40:00,1.13502,1.13502,1.1346,1.13469,13200000.0
2006-12-14 19:41:00,1.13478,1.13547,1.13478,1.13498,8600000.0
2006-12-14 19:42:00,1.13468,1.135,1.13468,1.13485,12200000.0
2006-12-14 19:45:00,1.13466,1.13512,1.13466,1.13498,11200000.0
2006-12-14 19:47:00,1.13501,1.13502,1.13493,1.13502,5600000.0
2006-12-14 19:48:00,1.13523,1.13537,1.13507,1.13526,9400000.0
2006-12-14 19:49:00,1.1349,1.13505,1.1344,1.13474,26000000.0
2006-12-14 19:50:00,1.13502,1.13509,1.13489,1.13509,19800000.0
2006-12-14 19:51:00,1.13487,1.13513,1.13487,1.13513,2600000.0
2006-12-14 19:52:00,1.13465,1.13512,1.13465,1.13471,6200000.0
2006-12-14 19:53:00,1.13462,1.13471,1.13462,1.13469,6000000.0
2006-12-14 19:56:00,1.13492,1.13517,1.13461,1.13482,14200000.0
2006-12-14 19:57:00,1.13437,1.13484,1.13432,1.13484,24600000.0
2006-12-14 19:59:00,1.13462,1.13474,1.13444,1.13448,13000000.0
2006-12-14 20:00:00,1.13455,1.13455,1.13444,1.13444,4000000.0
2006-12-14 20:01:00,1.1347,1.13472,1.13437,1.13472,6800000.0
2006-12-14 20:02:00,1.13478,1.13505,1.13466,1.13477,27400000.0
2006-12-14 20:04:00,1.13483,1.13527,1.13464,1.13467,21600000.0
2006-12-14 20:05:00,1.13482,1.13491,1.13482,1.13488,16200000.0
2006-12-14 20:06:00,1.13508,1.13508,1.13474,1.13474,4600000.0
2006-12-14 20:07:00,1.13475,1.13475,1.13446,1.13465,12800000.0
2006-12-14 20:08:00,1.13489,1.13533,1.13489,1.13533,2600000.0
2006-12-14 20:10:00,1.13479,1.13531,1.13479,1.13503,7600000.0
2006-12-14 20:12:00,1.13461,1.13524,1.13461,1.13491,13200000.0
2006-12-14 20:13:00,1.13499,1.13511,1.13476,1.13485,12400000.0
2006-12-14 20:14:00,1.13475,1.13496,1.13475,1.13496,4200000.0
2006-12-14 20:15:00,1.13495,1.13515,1.13484,1.13497,15400000.0
2006-12-14 20:16:00,1.13483,1.13483,1.13474,1.13474,3200000.0
2006-12-14 20:17:00,1.13495,1.13553,1.13495,1.13553,21200000.0
2006-12-14 20:18:00,1.13541,1.13541,1.13494,1.13494,20200000.0
2006-12-14 20:19:00,1.13515,1.13528,1.13476,1.1351,23600000.0
2006-12-14 20:20:00,1.1351,1.13547,1.1351,1.13526,9200000.0
2006-12-14 20:21:00,1.13505,1.13505,1.13489,1.13493,13800000.0
2006-12-14 20:23:00,1.1347,1.13488,1.13458,1.13488,6200000.0
2006-12-14 20:24:00,1.13475,1.13502,1.1346,1.13469,20400000.0
2006-12-14 20:25:00,1.13491,1.13494,1.13456,1.13483,12800000.0
2006-12-14 20:26:00,1.13522,1.13522,1.13482,1.13482,4600000.0
2006-12-14 20:27:00,1.1348,1.13497,1.13472,1.13472,8200000.0
2006-12-14 20:28:00,1.13501,1.13501,1.13442,1.13463,16000000.0
2006-12-14 20:29:00,1.13477,1.13508,1.13477,1.13485,9400000.0
2006-12-14 20:30:00,1.13497,1.13501,1.13474,1.13481,10000000.0
2006-12-14 20:31:00,1.13492,1.13492,1.13438,1.13479,14200000.0
2006-12-14 20:32:00,1.13439,1.13486,1.13424,1.13424,7200000.0
2006-12-14 20:33:00,1.13442,1.1345,1.1343,1.13437,14000000.0
2006-12-14 20:34:00,1.13465,1.13465,1.13397,1.13397,14800000.0
2006-12-14 20:35:00,1.13412,1.13453,1.1341,1.13453,12400000.0
2006-12-14 20:36:00,1.13455,1.13487,1.1345,1.13452,11600000.0
2006-12-14 20:37:00,1.13414,1.13457,1.13406,1.1343,9400000.0
2006-12-14 20:38:00,1.13436,1.13461,1.13435,1.13446,7600000.0
2006-12-14 20:39:00,1.13472,1.13494,1.13463,1.13469,10800000.0
2006-12-14 20:40:00,1.13499,1.13521,1.13498,1.13505,4600000.0
2006-12-14 20:41:00,1.13474,1.13534,1.13468,1.13468,12600000.0
2006-12-14 20:42:00,1.13507,1.13509,1.13469,1.13469,11600000.0
2006-12-14 20:43:00,1.13491,1.1352,1.1349,1.1352,5600000.0
2006-12-14 20:45:00,1.13489,1.13505,1.13465,1.13504,9800000.0
2006-12-14 20:49:00,1.13498,1.13498,1.13464,1.13464,16600000.0
2006-12-14 20:50:00,1.1348,1.13492,1.13455,1.13468,12800000.0
2006-12-14 20:51:00,1.13451,1.13463,1.13438,1.13447,9800000.0
2006-12-14 20:52:00,1.13396,1.13431,1.13396,1.13431,13400000.0
2006-12-14 20:54:00,1.13469,1.13476,1.13448,1.13459,9000000.0
2006-12-14 20:55:00,1.13464,1.13495,1.13432,1.13447,16400000.0
2006-12-14 20:56:00,1.13453,1.1349,1.13433,1.1349,14800000.0
2006-12-14 20:57:00,1.13489,1.13492,1.13449,1.13472,9400000.0
2006-12-14 20:58:00,1.13476,1.13552,1.13468,1.13496,22000000.0
2006-12-14 20:59:00,1.13493,1.13542,1.13493,1.13538,14000000.0
2006-12-14 21:00:00,1.13496,1.13535,1.13496,1.13535,12000000.0
2006-12-14 21:01:00,1.13506,1.13506,1.13444,1.13444,11200000.0
2006-12-14 21:03:00,1.13463,1.13475,1.13463,1.13475,5600000.0
2006-12-14 21:04:00,1.13463,1.13463,1.13444,1.13444,12000000.0
2006-12-14 21:05:00,1.13471,1.13471,1.13455,1.1346,5200000.0
2006-12-14 21:06:00,1.13474,1.13474,1.13471,1.13471,4800000.0
2006-12-14 21:07:00,1.13503,1.1351,1.13481,1.13495,18400000.0
2006-12-14 21:08:00,1.13535,1.13535,1.13469,1.13496,9200000.0
2006-12-14 21:09:00,1.13544,1.13544,1.13497,1.1351,10800000.0
2006-12-14 21:10:00,1.13491,1.13515,1.1349,1.13502,6400000.0
2006-12-14 21:12:00,1.13492,1.13492,1.13417,1.13435,11400000.0
2006-12-14 21:13:00,1.13408,1.1348,1.13404,1.13406,15200000.0
2006-12-14 21:14:00,1.13403,1.13403,1.13318,1.13318,22200000.0
2006-12-14 21:15:00,1.13321,1.13385,1.13321,1.13356,6200000.0
2006-12-14 21:16:00,1.13375,1.13375,1.13366,1.13375,6600000.0
2006-12-14 21:17:00,1.13377,1.13399,1.13372,1.13399,13200000.0
2006-12-14 21:18:00,1.13394,1.13447,1.13394,1.13401,10200000.0
2006-12-14 21:19:00,1.13359,1.13361,1.13323,1.13323,5800000.0
2006-12-14 21:20:00,1.13345,1.13384,1.13343,1.13349,10000000.0
2006-12-14 21:21:00,1.13359,1.13403,1.13335,1.13403,15800000.0
2006-12-14 21:22:00,1.13407,1.13469,1.13401,1.1342,9800000.0
2006-12-14 21:23:00,1.13414,1.13475,1.13414,1.13444,8200000.0
2006-12-14 21:24:00,1.1341,1.1341,1.13409,1.13409,2000000.0
2006-12-14 21:25:00,1.13389,1.13421,1.13389,1.13395,20000000.0
2006-12-14 21:26:00,1.13402,1.13418,1.13365,1.13365,19600000.0
2006-12-14 21:27:00,1.13364,1.13401,1.13364,1.13389,27200000.0
2006-12-14 21:28:00,1.13368,1.13399,1.1335,1.13399,15600000.0
2006-12-14 21:29:00,1.13361,1.13361,1.13306,1.13306,7400000.0
2006-12-14 21:30:00,1.13327,1.13393,1.13327,1.13366,12200000.0
2006-12-14 21:31:00,1.13398,1.13406,1.13398,1.13406,2600000.0
2006-12-14 21:32:00,1.13356,1.1339,1.13327,1.13387,6800000.0
2006-12-14 21:33:00,1.13345,1.13375,1.13304,1.13375,17800000.0
2006-12-14 21:34:00,1.13351,1.13384,1.13351,1.13384,6400000.0
2006-12-14 21:36:00,1.13356,1.13398,1.13332,1.13386,8400000.0
2006-12-14 21:37:00,1.1336,1.1341,1.13312,1.13361,11400000.0
2006-12-14 21:38:00,1.13335,1.13353,1.13335,1.13336,9200000.0
2006-12-14 21:39:00,1.13332,1.13341,1.13309,1.13314,7800000.0
2006-12-14 21:40:00,1.13353,1.13353,1.13346,1.13349,4200000.0
2006-12-14 21:41:00,1.13357,1.13357,1.13324,1.13324,2600000.0
2006-12-14 21:42:00,1.13322,1.13335,1.13307,1.13327,11400000.0
2006-12-14 21:43:00,1.13314,1.13333,1.13314,1.13333,3600000.0
2006-12-14 21:44:00,1.13296,1.13346,1.13296,1.13346,7400000.0
2006-12-14 21:45:00,1.1334,1.13387,1.1334,1.13343,25400000.0
2006-12-14 21:46:00,1.13365,1.13376,1.13342,1.13342,9800000.0
2006-12-14 21:47:00,1.13373,1.13373,1.13359,1.13359,3200000.0
2006-12-14 21:48:00,1.13389,1.13441,1.13369,1.13369,7800000.0
2006-12-14 21:49:00,1.13361,1.13412,1.1335,1.1335,13000000.0
2006-12-14 21:50:00,1.13347,1.13374,1.13347,1.13374,8000000.0
2006-12-14 21:51:00,1.13357,1.13425,1.13357,1.1339,16800000.0
2006-12-14 21:52:00,1.13377,1.134,1.13365,1.13397,8000000.0
2006-12-14 21:53:00,1.13378,1.1342,1.13355,1.1342,7600000.0
2006-12-14 21:54:00,1.13405,1.13405,1.1339,1.13403,12200000.0
2006-12-14 21:55:00,1.13377,1.13419,1.13377,1.13419,13200000.0
2006-12-14 21:56:00,1.13387,1.13414,1.13384,1.13414,4800000.0
2006-12-14 21:57:00,1.13363,1.13363,1.13311,1.13345,6800000.0
2006-12-14 21:58:00,1.13351,1.13398,1.13351,1.13396,10600000.0
2006-12-14 22:00:00,1.13449,1.13449,1.13412,1.1343,9400000.0
2006-12-14 22:01:00,1.13364,1.13444,1.13364,1.13387,18200000.0
2006-12-14 22:02:00,1.13401,1.13435,1.1339,1.1339,10000000.0
2006-12-14 22:05:00,1.13394,1.13394,1.13359,1.13378,9800000.0
2006-12-14 22:06:00,1.1339,1.13428,1.1339,1.13407,7000000.0
2006-12-14 22:07:00,1.13392,1.13427,1.13392,1.13393,11800000.0
2006-12-14 22:08:00,1.1344,1.1344,1.13419,1.13419,6800000.0
2006-12-14 22:09:00,1.13451,1.13461,1.1345,1.1345,6800000.0
2006-12-14 22:11:00,1.1345,1.13457,1.13431,1.13431,16400000.0
2006-12-14 22:12:00,1.13465,1.13467,1.1344,1.13463,11000000.0
2006-12-14 22:13:00,1.13449,1.13449,1.13403,1.13414,8200000.0
2006-12-14 22:14:00,1.1345,1.1345,1.13397,1.13397,10600000.0
2006-12-14 22:15:00,1.13399,1.13399,1.13383,1.13383,10600000.0
2006-12-14 22:16:00,1.13382,1.13403,1.13382,1.13403,3600000.0
2006-12-14 22:17:00,1.13405,1.13436,1.13387,1.13398,13000000.0
2006-12-14 22:18:00,1.13378,1.1342,1.13378,1.13403,11000000.0
2006-12-14 22:19:00,1.13367,1.13413,1.13363,1.13413,20200000.0
2006-12-14 22:20:00,1.13391,1.13395,1.13358,1.13372,17600000.0
2006-12-14 22:21:00,1.13398,1.13398,1.13305,1.13331,5200000.0
2006-12-14 22:22:00,1.13321,1.1334,1.133,1.133,4800000.0
2006-12-14 22:23:00,1.13296,1.13343,1.13253,1.13306,23000000.0
2006-12-14 22:24:00,1.13327,1.13362,1.13327,1.13356,5200000.0
2006-12-14 22:26:00,1.13355,1.13394,1.13345,1.13355,13800000.0
2006-12-14 22:27:00,1.13345,1.13373,1.13345,1.13373,4000000.0
2006-12-14 22:28:00,1.13443,1.13443,1.13435,1.13435,3200000.0
2006-12-14 22:29:00,1.13468,1.13468,1.13433,1.1344,24400000.0
2006-12-14 22:30:00,1.13446,1.13486,1.1342,1.1342,9600000.0
2006-12-14 22:32:00,1.1346,1.13503,1.1344,1.1345,15400000.0
2006-12-14 22:33:00,1.13452,1.13452,1.13383,1.13452,7600000.0
2006-12-14 22:34:00,1.13425,1.1343,1.13404,1.13404,5800000.0
2006-12-14 22:35:00,1.13362,1.13445,1.13362,1.13431,10000000.0
2006-12-14 22:36:00,1.13423,1.13444,1.13417,1.13418,9800000.0
2006-12-14 22:37:00,1.13435,1.13436,1.13417,1.13417,15000000.0
2006-12-14 22:38:00,1.13401,1.13518,1.13401,1.13478,10200000.0
2006-12-14 22:39:00,1.13468,1.13517,1.13463,1.13517,9600000.0
2006-12-14 22:40:00,1.13499,1.13572,1.13492,1.13532,24200000.0
2006-12-14 22:41:00,1.13491,1.1355,1.13491,1.13515,33200000.0
2006-12-14 22:42:00,1.13501,1.13528,1.13468,1.13485,22200000.0
2006-12-14 22:43:00,1.13519,1.13532,1.13495,1.13495,12400000.0
2006-12-14 22:44:00,1.13459,1.13534,1.13459,1.13522,9200000.0
2006-12-14 22:45:00,1.13475,1.13534,1.13475,1.13534,9400000.0
2006-12-14 22:46:00,1.13501,1.13535,1.13485,1.13528,19200000.0
2006-12-14 22:47:00,1.13545,1.13545,1.13518,1.13518,2600000.0
2006-12-14 22:50:00,1.13508,1.13508,1.1347,1.13482,6800000.0
2006-12-14 22:51:00,1.13488,1.13514,1.13488,1.135,16200000.0
2006-12-14 22:53:00,1.13504,1.13537,1.13495,1.13537,10800000.0
2006-12-14 22:55:00,1.13511,1.13548,1.13509,1.13527,9600000.0
2006-12-14 22:56:00,1.1349,1.13516,1.13482,1.13482,7400000.0
2006-12-14 22:57:00,1.13507,1.13576,1.13495,1.135,20600000.0
2006-12-14 22:58:00,1.13531,1.13545,1.13486,1.13532,17600000.0
2006-12-14 22:59:00,1.13525,1.13556,1.1352,1.13526,10000000.0
2006-12-14 23:03:00,1.13534,1.13538,1.13525,1.13538,14000000.0
2006-12-14 23:04:00,1.13585,1.13585,1.1352,1.13521,3600000.0
2006-12-14 23:06:00,1.13593,1.13593,1.13552,1.13582,6400000.0
2006-12-14 23:07:00,1.13543,1.13577,1.13529,1.13544,9800000.0
2006-12-14 23:08:00,1.13531,1.13568,1.13513,1.13533,15600000.0
2006-12-14 23:09:00,1.13536,1.13556,1.13536,1.13556,4600000.0
2006-12-14 23:10:00,1.13555,1.13588,1.13512,1.13588,21200000.0
2006-12-14 23:11:00,1.13537,1.13555,1.13503,1.13521,12800000.0
2006-12-14 23:12:00,1.13476,1.13545,1.13476,1.13527,19800000.0
2006-12-14 23:13:00,1.13549,1.13554,1.13523,1.13538,28200000.0
2006-12-14 23:14:00,1.13522,1.13531,1.13496,1.13513,9800000.0
2006-12-14 23:15:00,1.13527,1.13562,1.13456,1.13562,12000000.0
2006-12-14 23:16:00,1.13543,1.13543,1.13521,1.13521,2600000.0
2006-12-14 23:17:00,1.13528,1.13565,1.13528,1.13565,2600000.0
2006-12-14 23:18:00,1.13533,1.13565,1.13533,1.13558,5800000.0
2006-12-14 23:19:00,1.13588,1.13588,1.13544,1.13583,15200000.0
2006-12-14 23:20:00,1.13569,1.13612,1.13569,1.13573,18200000.0
2006-12-14 23:21:00,1.1354,1.1357,1.1354,1.1357,12600000.0
2006-12-14 23:22:00,1.13589,1.13591,1.1355,1.13581,9200000.0
2006-12-14 23:23:00,1.13577,1.13577,1.13553,1.13559,18000000.0
2006-12-14 23:24:00,1.1356,1.13605,1.1354,1.13556,18600000.0
2006-12-14 23:25:00,1.13565,1.1358,1.13507,1.13522,20800000.0
2006-12-14 23:27:00,1.13536,1.13582,1.13526,1.13535,16000000.0
2006-12-14 23:29:00,1.13527,1.13557,1.135,1.135,8800000.0
2006-12-14 23:31:00,1.1355,1.13585,1.13523,1.13531,18200000.0
2006-12-14 23:32:00,1.13536,1.13536,1.13513,1.13523,10000000.0
2006-12-14 23:33:00,1.13546,1.13585,1.13546,1.13552,31600000.0
2006-12-14 23:34:00,1.13567,1.13589,1.13551,1.13551,22200000.0
2006-12-14 23:36:00,1.13547,1.13564,1.13537,1.13537,6200000.0
2006-12-14 23:37:00,1.13589,1.13589,1.13579,1.13579,2600000.0
2006-12-14 23:38:00,1.13559,1.13559,1.13524,1.13541,17800000.0
2006-12-14 23:39:00,1.1356,1.13576,1.13545,1.13547,22200000.0
2006-12-14 23:41:00,1.13582,1.13593,1.13566,1.13568,17600000.0
2006-12-14 23:42:00,1.136,1.136,1.13546,1.13559,10000000.0
2006-12-14 23:44:00,1.13563,1.1357,1.13543,1.13543,9000000.0
2006-12-14 23:45:00,1.13565,1.13565,1.13532,1.13553,5600000.0
2006-12-14 23:46:00,1.13556,1.13568,1.13528,1.13548,13000000.0
2006-12-14 23:47:00,1.1352,1.13529,1.1352,1.13525,16200000.0
2006-12-14 23:49:00,1.13541,1.13581,1.13529,1.13537,11600000.0
2006-12-14 23:50:00,1.13544,1.13576,1.1352,1.1352,27800000.0
2006-12-14 23:51:00,1.13535,1.13572,1.13527,1.13527,26800000.0
2006-12-14 23:52:00,1.13608,1.13608,1.13537,1.13572,9400000.0
2006-12-14 23:53:00,1.13572,1.13601,1.13557,1.13557,6800000.0
2006-12-14 23:54:00,1.13571,1.13644,1.13571,1.13584,13600000.0
2006-12-14 23:56:00,1.13601,1.13628,1.13572,1.1359,12800000.0
2006-12-14 23:57:00,1.13618,1.13618,1.13584,1.136,5600000.0
2006-12-14 23:58:00,1.136,1.13617,1.13563,1.13617,8000000.0
2006-12-14 23:59:00,1.136,1.136,1.13576,1.13586,6800000.0
2006-12-15 00:00:00,1.13592,1.13592,1.13541,1.13541,12400000.0
2006-12-15 00:01:00,1.13554,1.1358,1.13546,1.13574,21000000.0
2006-12-15 00:02:00,1.13608,1.13608,1.13567,1.13567,15600000.0
2006-12-15 00:04:00,1.13564,1.13644,1.13564,1.13644,9200000.0
2006-12-15 00:05:00,1.136,1.13613,1.13579,1.13613,6600000.0
2006-12-15 00:06:00,1.136,1.13611,1.13588,1.13588,4200000.0
2006-12-15 00:07:00,1.13576,1.13605,1.13576,1.1358,6600000.0
2006-12-15 00:08:00,1.13576,1.13603,1.1356,1.1357,13600000.0
2006-12-15 00:09:00,1.13584,1.13634,1.13552,1.13564,11400000.0
2006-12-15 00:10:00,1.13585,1.13607,1.13557,1.13575,13600000.0
2006-12-15 00:11:00,1.13559,1.136,1.13559,1.136,18800000.0
2006-12-15 00:12:00,1.13608,1.13644,1.13608,1.13644,13600000.0
2006-12-15 00:13:00,1.13616,1.13616,1.136,1.13606,12800000.0
2006-12-15 00:14:00,1.13599,1.13636,1.13564,1.13636,15800000.0
2006-12-15 00:15:00,1.13594,1.13622,1.13567,1.13592,14000000.0
2006-12-15 00:17:00,1.136,1.13642,1.136,1.13622,6600000.0
2006-12-15 00:18:00,1.13616,1.13619,1.13581,1.13593,16000000.0
2006-12-15 00:21:00,1.13643,1.13643,1.1361,1.1361,8000000.0
2006-12-15 00:22:00,1.13648,1.13691,1.13641,1.1365,9000000.0
2006-12-15 00:23:00,1.1366,1.13693,1.13659,1.13668,11800000.0
2006-12-15 00:24:00,1.13701,1.13701,1.13656,1.13656,15200000.0
2006-12-15 00:26:00,1.1371,1.1371,1.1364,1.13663,13600000.0
2006-12-15 00:27:00,1.13658,1.13678,1.1364,1.13655,20800000.0
2006-12-15 00:28:00,1.13673,1.13673,1.13621,1.1364,27800000.0
2006-12-15 00:29:00,1.13677,1.13679,1.13641,1.13679,8200000.0
2006-12-15 00:30:00,1.13686,1.13691,1.13666,1.13666,11200000.0
2006-12-15 00:31:00,1.13672,1.13681,1.13612,1.13619,13600000.0
2006-12-15 00:32:00,1.13656,1.13656,1.13595,1.13645,9800000.0
2006-12-15 00:33:00,1.13651,1.13664,1.13632,1.13655,10000000.0
2006-12-15 00:34:00,1.1362,1.13676,1.1362,1.13673,8200000.0
2006-12-15 00:35:00,1.13684,1.13684,1.13633,1.13652,9800000.0
2006-12-15 00:36:00,1.13673,1.13673,1.13637,1.13637,6800000.0
2006-12-15 00:38:00,1.13641,1.13667,1.1363,1.13638,7600000.0
2006-12-15 00:39:00,1.13628,1.1365,1.13619,1.13644,9000000.0
2006-12-15 00:40:00,1.13634,1.13655,1.13591,1.13622,19800000.0
2006-12-15 00:41:00,1.13615,1.1365,1.13615,1.13617,16600000.0
2006-12-15 00:42:00,1.13632,1.13648,1.136,1.13634,11400000.0
2006-12-15 00:43:00,1.13637,1.13675,1.13626,1.13675,6400000.0
2006-12-15 00:44:00,1.13646,1.13653,1.13624,1.13653,17600000.0
2006-12-15 00:46:00,1.13659,1.13668,1.1363,1.13665,21000000.0
2006-12-15 00:47:00,1.13624,1.1367,1.1361,1.13646,16200000.0
2006-12-15 00:49:00,1.1361,1.13655,1.13605,1.13655,11200000.0
2006-12-15 00:50:00,1.13603,1.13637,1.13603,1.13614,18800000.0
2006-12-15 00:51:00,1.13607,1.13632,1.13581,1.13614,8400000.0
2006-12-15 00:52:00,1.13638,1.13638,1.13609,1.13627,24400000.0
2006-12-15 00:53:00,1.13584,1.13601,1.13584,1.13601,5000000.0
2006-12-15 00:55:00,1.1357,1.13615,1.1357,1.13615,8200000.0
2006-12-15 00:56:00,1.13597,1.13641,1.13593,1.13595,17800000.0
2006-12-15 00:57:00,1.13601,1.1362,1.13548,1.13612,11200000.0
2006-12-15 00:59:00,1.13579,1.13638,1.13534,1.13559,31600000.0
2006-12-15 01:00:00,1.13567,1.13614,1.13534,1.13614,11600000.0
2006-12-15 01:01:00,1.13556,1.13639,1.13549,1.13584,11000000.0
2006-12-15 01:02:00,1.13588,1.13649,1.13588,1.13606,11800000.0
2006-12-15 01:03:00,1.13594,1.13602,1.13588,1.13588,4600000.0
2006-12-15 01:04:00,1.13585,1.13585,1.13563,1.13563,11000000.0
2006-12-15 01:05:00,1.13589,1.13624,1.13573,1.13594,27200000.0
2006-12-15 01:06:00,1.13581,1.13613,1.13562,1.13601,20200000.0
2006-12-15 01:07:00,1.13563,1.1362,1.13563,1.1362,11600000.0
2006-12-15 01:08:00,1.1356,1.13597,1.13557,1.13597,15400000.0
2006-12-15 01:09:00,1.13607,1.13607,1.13548,1.13548,20400000.0
2006-12-15 01:11:00,1.13579,1.13604,1.13579,1.13581,4200000.0
2006-12-15 01:12:00,1.13603,1.13603,1.13579,1.13584,4800000.0
2006-12-15 01:13:00,1.13572,1.13593,1.13558,1.1359,11200000.0
2006-12-15 01:14:00,1.13581,1.13602,1.13564,1.13598,14200000.0
2006-12-15 01:16:00,1.13592,1.13621,1.13592,1.13602,16400000.0
2006-12-15 01:17:00,1.13617,1.13617,1.13598,1.13605,11800000.0
2006-12-15 01:18:00,1.13611,1.13613,1.13611,1.13613,2400000.0
2006-12-15 01:19:00,1.13611,1.13644,1.13607,1.1361,30600000.0
2006-12-15 01:20:00,1.13594,1.13629,1.13582,1.136,27800000.0
2006-12-15 01:21:00,1.13613,1.13655,1.1359,1.13655,14400000.0
2006-12-15 01:22:00,1.13658,1.13658,1.13603,1.13609,6800000.0
2006-12-15 01:23:00,1.13633,1.13633,1.13605,1.13619,16800000.0
2006-12-15 01:24:00,1.13615,1.13618,1.1359,1.13618,20200000.0
2006-12-15 01:25:00,1.13593,1.13638,1.13565,1.13638,17000000.0
2006-12-15 01:26:00,1.13629,1.13629,1.13628,1.13628,2600000.0
2006-12-15 01:27:00,1.13614,1.1363,1.13598,1.13609,11800000.0
2006-12-15 01:29:00,1.13616,1.13616,1.13602,1.13611,12200000.0
2006-12-15 01:32:00,1.13615,1.13639,1.13608,1.13611,11600000.0
2006-12-15 01:33:00,1.13595,1.13629,1.13592,1.13628,11800000.0
2006-12-15 01:34:00,1.13616,1.13652,1.13603,1.13603,8400000.0
2006-12-15 01:36:00,1.13625,1.13625,1.13573,1.13624,7400000.0
2006-12-15 01:37:00,1.13637,1.13677,1.13637,1.1365,14000000.0
2006-12-15 01:38:00,1.13643,1.13655,1.13608,1.13608,13400000.0
2006-12-15 01:39:00,1.13647,1.13652,1.1361,1.13612,18800000.0
2006-12-15 01:40:00,1.13615,1.13632,1.13599,1.13632,9400000.0
2006-12-15 01:42:00,1.1364,1.13644,1.1361,1.1361,12800000.0
2006-12-15 01:43:00,1.13659,1.13659,1.13602,1.13628,12200000.0
2006-12-15 01:44:00,1.13668,1.13668,1.13616,1.13616,12400000.0
2006-12-15 01:45:00,1.13633,1.13657,1.13608,1.13656,11400000.0
2006-12-15 01:46:00,1.13631,1.13646,1.1363,1.13636,6800000.0
2006-12-15 01:47:00,1.13625,1.13636,1.13616,1.13624,18200000.0
2006-12-15 01:48:00,1.13602,1.1361,1.13577,1.13582,14200000.0
2006-12-15 01:49:00,1.1355,1.1358,1.13534,1.1355,20200000.0
2006-12-15 01:50:00,1.13545,1.13603,1.13531,1.13531,14400000.0
2006-12-15 01:51:00,1.13548,1.13548,1.13543,1.13543,8200000.0
2006-12-15 01:52:00,1.13546,1.1359,1.13546,1.1359,12400000.0
2006-12-15 01:53:00,1.13665,1.13669,1.13644,1.13669,19800000.0
2006-12-15 01:54:00,1.13715,1.13715,1.13704,1.13714,8200000.0
2006-12-15 01:55:00,1.13702,1.1374,1.13666,1.13683,20200000.0
2006-12-15 01:56:00,1.13684,1.13684,1.13637,1.13651,17200000.0
2006-12-15 01:57:00,1.13651,1.13694,1.13651,1.13694,15200000.0
2006-12-15 01:58:00,1.13682,1.13691,1.13635,1.13635,24000000.0
2006-12-15 01:59:00,1.1364,1.13689,1.13639,1.1367,23000000.0
2006-12-15 02:00:00,1.13684,1.13687,1.13653,1.13669,17600000.0
2006-12-15 02:01:00,1.13637,1.13637,1.13597,1.13624,22200000.0
2006-12-15 02:02:00,1.13612,1.1362,1.13565,1.13611,10600000.0
2006-12-15 02:03:00,1.13624,1.13647,1.13609,1.13609,18000000.0
2006-12-15 02:04:00,1.13646,1.13646,1.1355,1.13614,15400000.0
2006-12-15 02:05:00,1.13617,1.13624,1.13594,1.13618,9800000.0
2006-12-15 02:06:00,1.13577,1.13605,1.13536,1.13583,14600000.0
2006-12-15 02:07:00,1.13589,1.1362,1.13578,1.13599,17000000.0
2006-12-15 02:08:00,1.13597,1.13604,1.13575,1.13604,8000000.0
2006-12-15 02:09:00,1.13593,1.13598,1.13582,1.1359,10200000.0
2006-12-15 02:10:00,1.13582,1.13612,1.13579,1.13607,9400000.0
2006-12-15 02:11:00,1.13593,1.13664,1.1359,1.1359,9200000.0
2006-12-15 02:12:00,1.13595,1.1362,1.13575,1.1362,26600000.0
2006-12-15 02:13:00,1.13621,1.13621,1.1359,1.13603,6800000.0
2006-12-15 02:14:00,1.1362,1.13653,1.13613,1.1364,17400000.0
2006-12-15 02:15:00,1.13639,1.13642,1.13585,1.13591,11200000.0
2006-12-15 02:16:00,1.13575,1.13624,1.13562,1.13584,13600000.0
2006-12-15 02:17:00,1.13589,1.13589,1.13551,1.13553,5200000.0
2006-12-15 02:18:00,1.13576,1.13576,1.1353,1.13548,20800000.0
2006-12-15 02:19:00,1.13551,1.13551,1.13486,1.13524,18800000.0
2006-12-15 02:20:00,1.13592,1.13592,1.13543,1.13551,9800000.0
2006-12-15 02:21:00,1.13523,1.13572,1.13503,1.13503,18200000.0
2006-12-15 02:22:00,1.13561,1.13561,1.13487,1.13487,10800000.0
2006-12-15 02:23:00,1.13483,1.13495,1.13472,1.13478,16800000.0
2006-12-15 02:24:00,1.13526,1.13564,1.13514,1.13533,12400000.0
2006-12-15 02:25:00,1.13504,1.13532,1.13504,1.13506,16200000.0
2006-12-15 02:26:00,1.13527,1.13567,1.13517,1.13567,17200000.0
2006-12-15 02:28:00,1.13518,1.13518,1.13461,1.13461,13400000.0
2006-12-15 02:29:00,1.13519,1.13564,1.13504,1.13564,14600000.0
2006-12-15 02:30:00,1.1355,1.1355,1.13527,1.13527,4200000.0
2006-12-15 02:31:00,1.13524,1.13555,1.13497,1.13506,25600000.0
2006-12-15 02:32:00,1.13543,1.13566,1.13516,1.13552,19800000.0
2006-12-15 02:33:00,1.13555,1.13555,1.13504,1.13521,15400000.0
2006-12-15 02:34:00,1.13516,1.13571,1.13516,1.13533,9000000.0
2006-12-15 02:35:00,1.13526,1.13576,1.13525,1.13547,22400000.0
2006-12-15 02:36:00,1.1355,1.13596,1.13538,1.13548,26200000.0
2006-12-15 02:37:00,1.13566,1.13569,1.13566,1.13569,3200000.0
2006-12-15 02:38:00,1.13535,1.13554,1.13511,1.13529,24600000.0
2006-12-15 02:39:00,1.13545,1.13566,1.13514,1.13566,7800000.0
2006-12-15 02:40:00,1.13514,1.13578,1.13514,1.13578,25600000.0
2006-12-15 02:41:00,1.13544,1.13561,1.13514,1.13515,35400000.0
2006-12-15 02:44:00,1.1352,1.13594,1.1352,1.13568,13400000.0
2006-12-15 02:45:00,1.13555,1.13591,1.1353,1.13543,14000000.0
2006-12-15 02:46:00,1.13535,1.13579,1.13521,1.13579,9000000.0
2006-12-15 02:48:00,1.13527,1.13545,1.13517,1.13545,11400000.0
2006-12-15 02:49:00,1.13541,1.13541,1.13532,1.13538,4800000.0
2006-12-15 02:50:00,1.13551,1.13586,1.13549,1.13549,6200000.0
2006-12-15 02:51:00,1.1356,1.13588,1.13537,1.13572,20200000.0
2006-12-15 02:52:00,1.13585,1.13585,1.13536,1.13551,14400000.0
2006-12-15 02:53:00,1.13539,1.13539,1.13511,1.13511,12400000.0
2006-12-15 02:55:00,1.13533,1.13581,1.13485,1.13521,11800000.0
2006-12-15 02:56:00,1.13518,1.13553,1.13492,1.13492,30200000.0
2006-12-15 02:57:00,1.13476,1.13501,1.13476,1.13501,7800000.0
2006-12-15 02:58:00,1.13539,1.13541,1.13499,1.13499,15800000.0
2006-12-15 02:59:00,1.13506,1.13533,1.13499,1.1352,23400000.0
2006-12-15 03:00:00,1.13528,1.13528,1.13474,1.13474,8400000.0
2006-12-15 03:01:00,1.13476,1.13476,1.13469,1.13471,4200000.0
2006-12-15 03:02:00,1.13453,1.13453,1.13439,1.13439,2600000.0
2006-12-15 03:03:00,1.1344,1.1344,1.13416,1.13421,11000000.0
2006-12-15 03:04:00,1.13407,1.13443,1.134,1.13402,19200000.0
2006-12-15 03:05:00,1.13401,1.13434,1.13367,1.13374,20400000.0
2006-12-15 03:06:00,1.13378,1.13417,1.13362,1.13395,9800000.0
2006-12-15 03:08:00,1.13402,1.13418,1.13383,1.1341,17200000.0
2006-12-15 03:09:00,1.13407,1.13407,1.13357,1.13357,7600000.0
2006-12-15 03:10:00,1.13398,1.13398,1.13368,1.13388,10800000.0
2006-12-15 03:11:00,1.13375,1.13375,1.1334,1.13354,22200000.0
2006-12-15 03:12:00,1.13378,1.13378,1.13375,1.13375,4000000.0
2006-12-15 03:13:00,1.13386,1.13394,1.13379,1.13379,18000000.0
2006-12-15 03:14:00,1.13427,1.13427,1.13364,1.13382,20400000.0
2006-12-15 03:15:00,1.13367,1.13374,1.13327,1.13355,17000000.0
2006-12-15 03:16:00,1.13333,1.13372,1.13326,1.13326,17400000.0
2006-12-15 03:17:00,1.13332,1.13349,1.13332,1.13349,13800000.0
2006-12-15 03:18:00,1.13328,1.13351,1.13315,1.13315,11800000.0
2006-12-15 03:19:00,1.13322,1.13342,1.13282,1.13313,25000000.0
2006-12-15 03:20:00,1.13277,1.13301,1.1327,1.13292,10000000.0
2006-12-15 03:21:00,1.13303,1.13306,1.13264,1.1327,12400000.0
2006-12-15 03:22:00,1.13293,1.13307,1.13273,1.133,15200000.0
2006-12-15 03:23:00,1.13271,1.13278,1.1326,1.13271,15400000.0
2006-12-15 03:24:00,1.13273,1.13304,1.13263,1.13281,12800000.0
2006-12-15 03:25:00,1.1331,1.1331,1.13261,1.13272,17600000.0
2006-12-15 03:26:00,1.13228,1.13269,1.13227,1.13236,8800000.0
2006-12-15 03:27:00,1.13248,1.13297,1.13248,1.13286,7200000.0
2006-12-15 03:28:00,1.13311,1.13311,1.1324,1.13242,15200000.0
2006-12-15 03:29:00,1.13234,1.1329,1.13234,1.13288,16200000.0
2006-12-15 03:30:00,1.13267,1.1328,1.13234,1.13235,15800000.0
2006-12-15 03:31:00,1.13247,1.13249,1.13203,1.13203,27200000.0
2006-12-15 03:32:00,1.13298,1.13298,1.13255,1.13255,27800000.0
2006-12-15 03:33:00,1.1324,1.13264,1.13214,1.13264,13800000.0
2006-12-15 03:35:00,1.13236,1.13271,1.13235,1.13242,6800000.0
2006-12-15 03:36:00,1.13253,1.13273,1.13222,1.13222,8800000.0
2006-12-15 03:37:00,1.13251,1.13302,1.13251,1.13265,16600000.0
2006-12-15 03:38:00,1.13246,1.13278,1.13238,1.13246,11800000.0
2006-12-15 03:39:00,1.13185,1.1327,1.13185,1.1327,7800000.0
2006-12-15 03:41:00,1.13252,1.13284,1.13241,1.13241,19400000.0
2006-12-15 03:42:00,1.13267,1.13301,1.13267,1.13301,5400000.0
2006-12-15 03:43:00,1.13274,1.13299,1.13274,1.13281,27800000.0
2006-12-15 03:44:00,1.13264,1.13294,1.13264,1.13294,3200000.0
2006-12-15 03:45:00,1.13267,1.1332,1.13248,1.13248,21000000.0
2006-12-15 03:46:00,1.13289,1.13299,1.13263,1.13271,8800000.0
2006-12-15 03:47:00,1.13279,1.13286,1.13269,1.13276,26200000.0
2006-12-15 03:48:00,1.13278,1.13322,1.13278,1.13322,5400000.0
2006-12-15 03:49:00,1.13354,1.13354,1.13291,1.13325,12400000.0
2006-12-15 03:50:00,1.1329,1.13311,1.13283,1.13311,23400000.0
2006-12-15 03:52:00,1.1331,1.1337,1.1331,1.13361,25800000.0
2006-12-15 03:53:00,1.13352,1.1338,1.13327,1.13346,19600000.0
2006-12-15 03:55:00,1.13336,1.13399,1.13303,1.13399,15400000.0
2006-12-15 03:56:00,1.13336,1.13339,1.13303,1.13339,20800000.0
2006-12-15 03:57:00,1.1335,1.13388,1.13328,1.13356,11600000.0
2006-12-15 03:58:00,1.13334,1.13366,1.13332,1.13366,13800000.0
2006-12-15 03:59:00,1.13348,1.13375,1.13332,1.13342,17400000.0
2006-12-15 04:00:00,1.13333,1.13393,1.13316,1.13335,19600000.0
2006-12-15 04:01:00,1.13326,1.13337,1.1332,1.13337,10600000.0
2006-12-15 04:02:00,1.13305,1.13347,1.13279,1.13279,11600000.0
2006-12-15 04:04:00,1.1332,1.13323,1.13293,1.13309,18200000.0
2006-12-15 04:05:00,1.13305,1.13341,1.13305,1.13322,10400000.0
2006-12-15 04:06:00,1.13339,1.13364,1.13333,1.13362,10800000.0
2006-12-15 04:07:00,1.13336,1.13336,1.13278,1.13309,27600000.0
2006-12-15 04:08:00,1.13316,1.13322,1.13276,1.13276,17600000.0
2006-12-15 04:09:00,1.1327,1.13275,1.13247,1.13247,16800000.0
2006-12-15 04:10:00,1.13264,1.1327,1.13237,1.13244,11600000.0
2006-12-15 04:11:00,1.13237,1.13279,1.13237,1.13264,15600000.0
2006-12-15 04:12:00,1.13243,1.13243,1.13175,1.13197,20400000.0
2006-12-15 04:13:00,1.13216,1.13279,1.13187,1.13279,14400000.0
2006-12-15 04:14:00,1.13237,1.13251,1.13235,1.13251,5200000.0
2006-12-15 04:15:00,1.13223,1.13304,1.13223,1.13304,5000000.0
2006-12-15 04:16:00,1.13332,1.13332,1.13277,1.13294,16600000.0
2006-12-15 04:17:00,1.13336,1.13351,1.13308,1.13335,10000000.0
2006-12-15 04:18:00,1.13316,1.13316,1.13291,1.13295,9400000.0
2006-12-15 04:19:00,1.13297,1.13317,1.13262,1.13317,12200000.0
2006-12-15 04:20:00,1.13288,1.13307,1.13288,1.13294,13200000.0
2006-12-15 04:21:00,1.13336,1.13336,1.13227,1.13278,15000000.0
2006-12-15 04:22:00,1.13284,1.13327,1.13284,1.13307,4000000.0
2006-12-15 04:23:00,1.13314,1.13354,1.13297,1.13297,15800000.0
2006-12-15 04:24:00,1.13298,1.13335,1.13273,1.13273,5200000.0
2006-12-15 04:25:00,1.13315,1.1333,1.13315,1.13318,12400000.0
2006-12-15 04:26:00,1.13316,1.13353,1.13306,1.13353,15400000.0
2006-12-15 04:28:00,1.13359,1.13359,1.1331,1.13335,19200000.0
2006-12-15 04:29:00,1.1335,1.13379,1.13342,1.13342,5000000.0
2006-12-15 04:30:00,1.13347,1.13377,1.13338,1.13352,16000000.0
2006-12-15 04:32:00,1.13343,1.13363,1.13342,1.13357,9600000.0
2006-12-15 04:34:00,1.13367,1.13397,1.13367,1.13397,8600000.0
2006-12-15 04:35:00,1.13372,1.13372,1.13344,1.13344,9800000.0
2006-12-15 04:36:00,1.13351,1.1338,1.13351,1.13362,6800000.0
2006-12-15 04:37:00,1.13371,1.13392,1.1333,1.13386,16800000.0
2006-12-15 04:38:00,1.13354,1.13376,1.13352,1.13354,12400000.0
2006-12-15 04:39:00,1.13362,1.13362,1.1331,1.13344,10600000.0
2006-12-15 04:40:00,1.13335,1.13359,1.13335,1.13342,8800000.0
2006-12-15 04:41:00,1.13356,1.13371,1.13356,1.13371,5600000.0
2006-12-15 04:42:00,1.13346,1.13381,1.13346,1.13379,8600000.0
2006-12-15 04:44:00,1.13404,1.1341,1.1334,1.13349,16600000.0
2006-12-15 04:45:00,1.13385,1.13385,1.13329,1.13329,12200000.0
2006-12-15 04:46:00,1.13302,1.13364,1.13302,1.13348,17400000.0
2006-12-15 04:47:00,1.13346,1.13379,1.13314,1.13379,12200000.0
2006-12-15 04:49:00,1.13413,1.13413,1.13355,1.13376,12200000.0
2006-12-15 04:51:00,1.13376,1.13419,1.13374,1.13396,13200000.0
2006-12-15 04:53:00,1.134,1.13428,1.13388,1.13407,14000000.0
2006-12-15 04:54:00,1.13376,1.13467,1.13376,1.13467,13800000.0
2006-12-15 04:55:00,1.13398,1.13398,1.13375,1.13375,10600000.0
2006-12-15 04:56:00,1.13387,1.13406,1.13387,1.13401,10200000.0
2006-12-15 04:57:00,1.13397,1.13413,1.13373,1.13413,14200000.0
2006-12-15 04:59:00,1.13387,1.13432,1.13387,1.13415,14200000.0
2006-12-15 05:00:00,1.13425,1.1345,1.13424,1.1345,8200000.0
2006-12-15 05:01:00,1.13447,1.1348,1.13421,1.13466,20000000.0
2006-12-15 05:02:00,1.13451,1.13491,1.13451,1.13461,11200000.0
2006-12-15 05:03:00,1.13446,1.13462,1.13437,1.13438,14000000.0
2006-12-15 05:04:00,1.13444,1.13485,1.13444,1.13485,11200000.0
2006-12-15 05:05:00,1.13471,1.13486,1.13451,1.13453,19600000.0
2006-12-15 05:06:00,1.13457,1.13457,1.13434,1.13434,16200000.0
2006-12-15 05:08:00,1.13457,1.13457,1.13441,1.13441,9600000.0
2006-12-15 05:10:00,1.13461,1.13472,1.13414,1.13465,11400000.0
2006-12-15 05:11:00,1.13475,1.13483,1.13468,1.13468,13200000.0
2006-12-15 05:12:00,1.13476,1.13506,1.13476,1.13488,10400000.0
2006-12-15 05:13:00,1.13476,1.13521,1.13457,1.13482,7000000.0
2006-12-15 05:15:00,1.13489,1.13489,1.1345,1.1345,6800000.0
2006-12-15 05:21:00,1.1348,1.1351,1.13436,1.13436,27000000.0
2006-12-15 05:22:00,1.13443,1.1347,1.13441,1.13441,15000000.0
2006-12-15 05:23:00,1.13459,1.13517,1.13455,1.13475,19400000.0
2006-12-15 05:25:00,1.1345,1.13477,1.13439,1.13443,18400000.0
2006-12-15 05:26:00,1.13441,1.13479,1.13441,1.13445,10000000.0
2006-12-15 05:27:00,1.1345,1.13478,1.1345,1.13478,3200000.0
2006-12-15 05:28:00,1.13449,1.13466,1.13447,1.13447,5200000.0
2006-12-15 05:29:00,1.13459,1.13473,1.13459,1.13473,12200000.0
2006-12-15 05:31:00,1.13456,1.13465,1.13434,1.1344,8200000.0
2006-12-15 05:32:00,1.13445,1.13482,1.13437,1.13437,10000000.0
2006-12-15 05:33:00,1.13459,1.13482,1.13443,1.13451,11200000.0
2006-12-15 05:35:00,1.13457,1.13477,1.13423,1.13457,16400000.0
2006-12-15 05:36:00,1.13433,1.13474,1.13423,1.1346,18800000.0
2006-12-15 05:37:00,1.13452,1.13494,1.13444,1.13494,7600000.0
2006-12-15 05:38:00,1.13471,1.13483,1.13471,1.13483,3200000.0
2006-12-15 05:39:00,1.13511,1.13511,1.13472,1.13479,14600000.0
2006-12-15 05:40:00,1.1348,1.13481,1.13457,1.13474,6800000.0
2006-12-15 05:42:00,1.13479,1.1349,1.13452,1.13463,11400000.0
2006-12-15 05:45:00,1.13474,1.13474,1.13443,1.13471,15800000.0
2006-12-15 05:48:00,1.13469,1.13471,1.13444,1.13444,9200000.0
2006-12-15 05:49:00,1.13453,1.13453,1.13447,1.13447,5600000.0
2006-12-15 05:51:00,1.13488,1.13534,1.1348,1.13534,5800000.0
2006-12-15 05:52:00,1.13458,1.13492,1.13451,1.13492,14800000.0
2006-12-15 05:54:00,1.13503,1.13503,1.1348,1.13495,12200000.0
2006-12-15 05:55:00,1.13521,1.13521,1.13476,1.13481,25800000.0
2006-12-15 05:57:00,1.13471,1.13502,1.13462,1.13502,10200000.0
2006-12-15 05:58:00,1.13464,1.13494,1.13444,1.13456,34800000.0
2006-12-15 06:00:00,1.13466,1.13496,1.13462,1.13496,5800000.0
2006-12-15 06:01:00,1.13473,1.13509,1.13461,1.13466,15400000.0
2006-12-15 06:03:00,1.13474,1.13484,1.13474,1.13484,3200000.0
2006-12-15 06:04:00,1.13486,1.13525,1.13472,1.13472,10000000.0
2006-12-15 06:05:00,1.13474,1.13474,1.13455,1.13455,2000000.0
2006-12-15 06:06:00,1.13469,1.13477,1.13469,1.13473,4200000.0
2006-12-15 06:07:00,1.13479,1.13503,1.13479,1.13503,5600000.0
2006-12-15 06:08:00,1.1348,1.13501,1.13478,1.13485,18000000.0
2006-12-15 06:09:00,1.13471,1.13484,1.13471,1.13484,2600000.0
2006-12-15 06:10:00,1.13465,1.13492,1.13446,1.13492,5600000.0
2006-12-15 06:11:00,1.13506,1.13511,1.13467,1.13467,13000000.0
2006-12-15 06:12:00,1.13453,1.13494,1.13453,1.13494,9800000.0
2006-12-15 06:13:00,1.13483,1.13499,1.13463,1.13464,12400000.0
2006-12-15 06:14:00,1.13482,1.13482,1.13458,1.13458,18200000.0
2006-12-15 06:15:00,1.13448,1.13482,1.13442,1.13465,12800000.0
2006-12-15 06:16:00,1.13436,1.13448,1.13395,1.13448,4200000.0
2006-12-15 06:17:00,1.13413,1.13442,1.13397,1.13442,22200000.0
2006-12-15 06:18:00,1.13461,1.13478,1.1342,1.13433,13200000.0
2006-12-15 06:19:00,1.13415,1.1346,1.13395,1.1346,26000000.0
2006-12-15 06:20:00,1.1344,1.13462,1.13436,1.13436,11600000.0
2006-12-15 06:21:00,1.1347,1.13471,1.1347,1.13471,2600000.0
2006-12-15 06:22:00,1.13499,1.13562,1.13491,1.135,18600000.0
2006-12-15 06:23:00,1.13525,1.13525,1.13505,1.13505,2600000.0
2006-12-15 06:24:00,1.13483,1.13494,1.13475,1.13475,13000000.0
2006-12-15 06:26:00,1.13487,1.13509,1.13483,1.13483,14800000.0
2006-12-15 06:27:00,1.13479,1.13514,1.13479,1.13483,13200000.0
2006-12-15 06:30:00,1.13501,1.13506,1.13488,1.13488,4200000.0
2006-12-15 06:31:00,1.13494,1.13519,1.13484,1.13484,9400000.0
2006-12-15 06:32:00,1.13509,1.13509,1.13489,1.13505,16000000.0
2006-12-15 06:34:00,1.13484,1.1351,1.13479,1.13494,15600000.0
2006-12-15 06:35:00,1.13505,1.13527,1.13495,1.13495,13800000.0
2006-12-15 06:36:00,1.135,1.13565,1.13493,1.13565,8000000.0
2006-12-15 06:39:00,1.13504,1.13548,1.13504,1.13515,17200000.0
2006-12-15 06:40:00,1.13555,1.13557,1.135,1.13514,25000000.0
2006-12-15 06:41:00,1.1352,1.13553,1.13478,1.1353,12800000.0
2006-12-15 06:42:00,1.13516,1.13518,1.13509,1.13518,13200000.0
2006-12-15 06:43:00,1.13535,1.13538,1.13503,1.13538,10600000.0
2006-12-15 06:44:00,1.13517,1.13542,1.13485,1.13485,15200000.0
2006-12-15 06:45:00,1.13497,1.13529,1.13484,1.13484,10800000.0
2006-12-15 06:46:00,1.13533,1.13533,1.13469,1.13469,8800000.0
2006-12-15 06:47:00,1.13518,1.13518,1.13475,1.13475,7400000.0
2006-12-15 06:49:00,1.13533,1.13533,1.13491,1.13519,11200000.0
2006-12-15 06:50:00,1.13489,1.13508,1.13474,1.13501,18200000.0
2006-12-15 06:52:00,1.13517,1.13518,1.13445,1.13484,13800000.0
2006-12-15 06:53:00,1.13497,1.13501,1.13479,1.1349,6400000.0
2006-12-15 06:55:00,1.13491,1.13507,1.13476,1.13487,8400000.0
2006-12-15 06:56:00,1.13483,1.13494,1.13444,1.13479,11600000.0
2006-12-15 06:57:00,1.13484,1.13484,1.13454,1.13457,5600000.0
2006-12-15 06:58:00,1.13458,1.13542,1.13458,1.13481,17400000.0
2006-12-15 06:59:00,1.13514,1.13514,1.13456,1.13486,26400000.0
2006-12-15 07:00:00,1.13498,1.135,1.13485,1.13485,6400000.0
2006-12-15 07:02:00,1.13495,1.13515,1.13489,1.13515,31800000.0
2006-12-15 07:03:00,1.13516,1.13516,1.13453,1.13466,20000000.0
2006-12-15 07:04:00,1.13535,1.13535,1.13473,1.13473,3600000.0
2006-12-15 07:06:00,1.13533,1.13546,1.1353,1.13546,12800000.0
2006-12-15 07:07:00,1.13542,1.13542,1.13517,1.1354,8200000.0
2006-12-15 07:08:00,1.13544,1.13544,1.13509,1.13509,5800000.0
2006-12-15 07:09:00,1.13505,1.13553,1.13505,1.13548,13600000.0
2006-12-15 07:10:00,1.13576,1.13599,1.13565,1.13573,10800000.0
2006-12-15 07:11:00,1.13544,1.13571,1.13537,1.13571,26800000.0
2006-12-15 07:12:00,1.13539,1.13606,1.13526,1.13606,12200000.0
2006-12-15 07:13:00,1.13618,1.13618,1.13588,1.13588,4200000.0
2006-12-15 07:15:00,1.13616,1.13617,1.13569,1.13617,17400000.0
2006-12-15 07:16:00,1.13585,1.13621,1.13575,1.13621,24600000.0
2006-12-15 07:17:00,1.13593,1.13593,1.13589,1.13589,3200000.0
2006-12-15 07:19:00,1.13608,1.13608,1.13576,1.13599,8400000.0
2006-12-15 07:21:00,1.13579,1.13632,1.13579,1.13622,7600000.0
2006-12-15 07:22:00,1.13622,1.13632,1.13622,1.13632,7200000.0
2006-12-15 07:23:00,1.13632,1.13632,1.13605,1.13611,13200000.0
2006-12-15 07:25:00,1.13661,1.13661,1.13589,1.13616,13800000.0
2006-12-15 07:27:00,1.13617,1.13617,1.13581,1.13583,8800000.0
2006-12-15 07:28:00,1.13534,1.13578,1.13534,1.13578,25200000.0
2006-12-15 07:29:00,1.13598,1.13598,1.13554,1.13554,3600000.0
2006-12-15 07:30:00,1.13582,1.13605,1.13545,1.13556,17200000.0
2006-12-15 07:31:00,1.13559,1.1358,1.13538,1.1358,13200000.0
2006-12-15 07:32:00,1.13549,1.13571,1.13549,1.13568,7000000.0
2006-12-15 07:33:00,1.13598,1.13606,1.13566,1.13566,18600000.0
2006-12-15 07:36:00,1.13603,1.13615,1.13574,1.13579,10400000.0
2006-12-15 07:37:00,1.13612,1.13622,1.1356,1.1356,31600000.0
2006-12-15 07:38:00,1.13583,1.13583,1.13506,1.13545,17200000.0
2006-12-15 07:39:00,1.13583,1.13637,1.13558,1.13559,18400000.0
2006-12-15 07:41:00,1.13583,1.13607,1.13562,1.13596,13200000.0
2006-12-15 07:43:00,1.13561,1.13574,1.13561,1.13565,11200000.0
2006-12-15 07:46:00,1.13588,1.13624,1.13557,1.13563,10000000.0
2006-12-15 07:47:00,1.13556,1.13556,1.13505,1.13548,22800000.0
2006-12-15 07:48:00,1.13555,1.13555,1.13528,1.13546,6400000.0
2006-12-15 07:49:00,1.13559,1.13598,1.13532,1.1355,10000000.0
2006-12-15 07:50:00,1.13508,1.1359,1.13508,1.13537,16000000.0
2006-12-15 07:51:00,1.13593,1.13594,1.1356,1.13574,12200000.0
2006-12-15 07:52:00,1.13563,1.13563,1.13536,1.13542,8800000.0
2006-12-15 07:53:00,1.1352,1.13523,1.13489,1.13489,19400000.0
2006-12-15 07:54:00,1.13534,1.13596,1.1353,1.13556,30000000.0
2006-12-15 07:55:00,1.13553,1.13553,1.13545,1.13545,11000000.0
2006-12-15 07:56:00,1.13557,1.13625,1.13516,1.13625,9000000.0
2006-12-15 07:57:00,1.13627,1.13627,1.13612,1.13614,9000000.0
2006-12-15 07:58:00,1.13588,1.13618,1.13561,1.13604,14000000.0
2006-12-15 08:00:00,1.13629,1.13673,1.13629,1.13673,6800000.0
2006-12-15 08:01:00,1.1362,1.13656,1.13613,1.13645,14000000.0
2006-12-15 08:02:00,1.13653,1.13653,1.13619,1.1364,19200000.0
2006-12-15 08:03:00,1.13664,1.13664,1.13555,1.13597,17000000.0
2006-12-15 08:04:00,1.13606,1.13628,1.13602,1.13608,22000000.0
2006-12-15 08:05:00,1.13611,1.13624,1.13571,1.13615,13600000.0
2006-12-15 08:06:00,1.13642,1.1366,1.13632,1.13632,12200000.0
2006-12-15 08:07:00,1.13687,1.13695,1.13662,1.13695,23800000.0
2006-12-15 08:08:00,1.13658,1.13658,1.13654,1.13654,3200000.0
2006-12-15 08:09:00,1.13652,1.13652,1.13616,1.13623,22800000.0
2006-12-15 08:10:00,1.13622,1.13622,1.13571,1.13595,4600000.0
2006-12-15 08:11:00,1.13627,1.13627,1.13615,1.13621,11600000.0
2006-12-15 08:12:00,1.13595,1.13628,1.13595,1.1362,5200000.0
2006-12-15 08:13:00,1.13628,1.13661,1.13616,1.13661,22200000.0
2006-12-15 08:14:00,1.1363,1.13635,1.13593,1.13603,10600000.0
2006-12-15 08:15:00,1.13572,1.13643,1.13572,1.1362,6800000.0
2006-12-15 08:16:00,1.13618,1.13646,1.13608,1.13615,11800000.0
2006-12-15 08:17:00,1.13629,1.13637,1.13596,1.13612,17600000.0
2006-12-15 08:18:00,1.13634,1.13648,1.13612,1.13648,7400000.0
2006-12-15 08:19:00,1.13609,1.13645,1.13609,1.13641,11200000.0
2006-12-15 08:22:00,1.13623,1.13623,1.13599,1.13606,8000000.0
2006-12-15 08:23:00,1.136,1.13619,1.1358,1.1358,11600000.0
2006-12-15 08:24:00,1.13629,1.13632,1.13568,1.13607,7400000.0
2006-12-15 08:25:00,1.13602,1.13616,1.13602,1.13616,9600000.0
2006-12-15 08:26:00,1.1361,1.13633,1.13606,1.13614,18000000.0
2006-12-15 08:27:00,1.13628,1.13657,1.13612,1.13632,15200000.0
2006-12-15 08:28:00,1.13632,1.13632,1.13601,1.13605,21000000.0
2006-12-15 08:29:00,1.13637,1.13654,1.13637,1.13639,8000000.0
2006-12-15 08:30:00,1.13627,1.13665,1.13617,1.13645,10000000.0
2006-12-15 08:31:00,1.13604,1.13637,1.13597,1.13609,9000000.0
2006-12-15 08:32:00,1.13634,1.13654,1.13613,1.13613,5600000.0
2006-12-15 08:33:00,1.13592,1.13633,1.13592,1.13633,13200000.0
2006-12-15 08:34:00,1.1362,1.13627,1.13606,1.13618,15800000.0
2006-12-15 08:35:00,1.13614,1.1363,1.13602,1.13616,14400000.0
2006-12-15 08:36:00,1.13585,1.13631,1.13585,1.1362,19000000.0
2006-12-15 08:37:00,1.13596,1.13617,1.13596,1.13617,10400000.0
2006-12-15 08:38:00,1.13606,1.13661,1.13606,1.13623,27000000.0
2006-12-15 08:39:00,1.13582,1.13627,1.13576,1.13576,30200000.0
2006-12-15 08:40:00,1.136,1.1363,1.136,1.13627,6800000.0
2006-12-15 08:41:00,1.13617,1.13623,1.13585,1.13623,15400000.0
2006-12-15 08:42:00,1.13617,1.13647,1.13575,1.13647,19000000.0
2006-12-15 08:43:00,1.13608,1.13621,1.13594,1.13594,17200000.0
2006-12-15 08:44:00,1.1361,1.13628,1.13589,1.13628,9200000.0
2006-12-15 08:45:00,1.13588,1.13606,1.13546,1.13549,9400000.0
2006-12-15 08:46:00,1.13557,1.13571,1.13541,1.13571,12800000.0
2006-12-15 08:47:00,1.13546,1.13555,1.13527,1.13527,16600000.0
2006-12-15 08:48:00,1.13565,1.13605,1.13552,1.13564,14400000.0
2006-12-15 08:49:00,1.13594,1.13601,1.1358,1.1358,12800000.0
2006-12-15 08:50:00,1.13587,1.13613,1.13579,1.13612,14800000.0
2006-12-15 08:51:00,1.13551,1.13592,1.13551,1.13567,58800000.0
2006-12-15 08:52:00,1.1356,1.1359,1.13551,1.1359,21600000.0
2006-12-15 08:53:00,1.13565,1.13602,1.13541,1.13562,10200000.0
2006-12-15 08:54:00,1.13581,1.13581,1.13548,1.13548,12600000.0
2006-12-15 08:57:00,1.13584,1.13592,1.13567,1.13584,5200000.0
2006-12-15 08:58:00,1.13556,1.13577,1.13526,1.13557,9600000.0
2006-12-15 09:00:00,1.13559,1.13579,1.13551,1.13557,28600000.0
2006-12-15 09:01:00,1.1359,1.1359,1.13548,1.13548,11800000.0
2006-12-15 09:02:00,1.13576,1.13631,1.13559,1.13586,13200000.0
2006-12-15 09:03:00,1.1358,1.1358,1.13563,1.13563,3200000.0
2006-12-15 09:04:00,1.13539,1.13554,1.13539,1.13548,5800000.0
2006-12-15 09:05:00,1.13533,1.13561,1.13533,1.13555,17800000.0
2006-12-15 09:06:00,1.1355,1.13571,1.13529,1.13554,18600000.0
2006-12-15 09:07:00,1.13538,1.13564,1.13498,1.13498,15400000.0
2006-12-15 09:08:00,1.13497,1.13543,1.13497,1.13543,21600000.0
2006-12-15 09:09:00,1.1356,1.13569,1.13546,1.13547,9600000.0
2006-12-15 09:10:00,1.13548,1.13553,1.13507,1.13549,9400000.0
2006-12-15 09:11:00,1.13565,1.13576,1.13551,1.13576,7400000.0
2006-12-15 09:12:00,1.13562,1.13583,1.13521,1.13583,6800000.0
2006-12-15 09:13:00,1.13535,1.13542,1.13485,1.13485,11600000.0
2006-12-15 09:14:00,1.135,1.13544,1.135,1.13537,7400000.0
2006-12-15 09:15:00,1.13515,1.13549,1.13497,1.13497,10000000.0
2006-12-15 09:16:00,1.13522,1.13545,1.13504,1.13504,8800000.0
2006-12-15 09:18:00,1.13499,1.13527,1.13498,1.13498,4800000.0
2006-12-15 09:19:00,1.13472,1.13508,1.13472,1.1349,11600000.0
2006-12-15 09:20:00,1.13489,1.13502,1.13488,1.13488,6800000.0
2006-12-15 09:21:00,1.13485,1.13499,1.13476,1.13485,10200000.0
2006-12-15 09:22:00,1.13443,1.13545,1.13443,1.13472,4200000.0
2006-12-15 09:23:00,1.13495,1.13515,1.13473,1.13479,9000000.0
2006-12-15 09:24:00,1.13536,1.13539,1.13446,1.13446,12400000.0
2006-12-15 09:27:00,1.13523,1.13523,1.13468,1.13468,9400000.0
2006-12-15 09:28:00,1.13536,1.13538,1.13536,1.13538,5000000.0
2006-12-15 09:29:00,1.13529,1.13539,1.13519,1.13539,17800000.0
2006-12-15 09:30:00,1.1353,1.1353,1.13526,1.13527,6600000.0
2006-12-15 09:31:00,1.13477,1.13516,1.13476,1.13493,17200000.0
2006-12-15 09:32:00,1.13542,1.13542,1.13486,1.1351,10600000.0
2006-12-15 09:33:00,1.13489,1.13506,1.13489,1.13506,5600000.0
2006-12-15 09:35:00,1.13571,1.13571,1.13521,1.13521,5600000.0
2006-12-15 09:36:00,1.13478,1.13517,1.13478,1.13502,13000000.0
2006-12-15 09:38:00,1.13493,1.13572,1.13493,1.13526,16800000.0
2006-12-15 09:39:00,1.13497,1.13525,1.13497,1.13522,14400000.0
2006-12-15 09:40:00,1.13545,1.13576,1.13518,1.13518,9800000.0
2006-12-15 09:41:00,1.13521,1.13564,1.13481,1.13528,22600000.0
2006-12-15 09:42:00,1.13497,1.13535,1.13443,1.13495,9200000.0
2006-12-15 09:43:00,1.13496,1.1352,1.13496,1.1352,4600000.0
2006-12-15 09:46:00,1.13552,1.13552,1.13507,1.1355,11400000.0
2006-12-15 09:47:00,1.13524,1.13563,1.13508,1.13508,10400000.0
2006-12-15 09:48:00,1.13524,1.13546,1.13499,1.13546,13800000.0
2006-12-15 09:49:00,1.13475,1.13487,1.13475,1.13484,7400000.0
2006-12-15 09:50:00,1.13514,1.1353,1.13514,1.1353,12200000.0
2006-12-15 09:51:00,1.13526,1.13566,1.13518,1.13518,5800000.0
2006-12-15 09:52:00,1.1355,1.13586,1.13533,1.1357,12800000.0
2006-12-15 09:53:00,1.13505,1.13523,1.13494,1.13494,8000000.0
2006-12-15 09:54:00,1.13533,1.13545,1.13504,1.13522,8200000.0
2006-12-15 09:55:00,1.13488,1.1351,1.1348,1.13486,10800000.0
2006-12-15 09:56:00,1.13503,1.13514,1.1347,1.13496,22600000.0
2006-12-15 09:57:00,1.13494,1.13506,1.13448,1.13499,14400000.0
2006-12-15 09:58:00,1.13471,1.13526,1.13471,1.13497,24600000.0
2006-12-15 09:59:00,1.13529,1.13531,1.13493,1.13493,11400000.0
2006-12-15 10:00:00,1.13473,1.13532,1.13466,1.13509,22600000.0
2006-12-15 10:01:00,1.13523,1.13585,1.13518,1.1354,10200000.0
2006-12-15 10:02:00,1.13536,1.13538,1.13498,1.13498,7800000.0
2006-12-15 10:03:00,1.13475,1.13547,1.13465,1.13547,16000000.0
2006-12-15 10:04:00,1.13542,1.13556,1.13496,1.13496,14600000.0
2006-12-15 10:05:00,1.1352,1.13547,1.13505,1.13527,20200000.0
2006-12-15 10:06:00,1.1353,1.13567,1.13512,1.1354,10000000.0
2006-12-15 10:10:00,1.13536,1.13575,1.13531,1.13552,22600000.0
2006-12-15 10:11:00,1.13584,1.13599,1.13537,1.13558,21600000.0
2006-12-15 10:12:00,1.13534,1.13564,1.1351,1.13518,67200000.0
2006-12-15 10:14:00,1.13547,1.13582,1.13547,1.13563,14800000.0
2006-12-15 10:15:00,1.13578,1.13614,1.13556,1.13556,8200000.0
2006-12-15 10:16:00,1.13543,1.13577,1.13543,1.13556,7200000.0
2006-12-15 10:18:00,1.13565,1.13565,1.13511,1.13511,7600000.0
2006-12-15 10:19:00,1.13502,1.13526,1.13502,1.13526,11200000.0
2006-12-15 10:20:00,1.13507,1.13524,1.13489,1.13524,17800000.0
2006-12-15 10:21:00,1.13503,1.13542,1.13453,1.13453,11400000.0
2006-12-15 10:22:00,1.13444,1.13513,1.13444,1.13489,15200000.0
2006-12-15 10:23:00,1.13488,1.13488,1.13446,1.13466,18400000.0
2006-12-15 10:24:00,1.13472,1.13507,1.13459,1.13478,11200000.0
2006-12-15 10:25:00,1.13451,1.13483,1.13442,1.13442,19400000.0
2006-12-15 10:26:00,1.13478,1.13478,1.13452,1.13469,11800000.0
2006-12-15 10:27:00,1.13467,1.13493,1.13454,1.13465,29200000.0
2006-12-15 10:28:00,1.13457,1.13493,1.13446,1.13478,12200000.0
2006-12-15 10:29:00,1.13474,1.13476,1.13459,1.13476,10600000.0
2006-12-15 10:30:00,1.13487,1.13538,1.13482,1.13529,13400000.0
2006-12-15 10:31:00,1.1349,1.13495,1.13459,1.13488,11800000.0
2006-12-15 10:33:00,1.13521,1.13521,1.13466,1.1351,24800000.0
2006-12-15 10:34:00,1.13362,1.13362,1.13325,1.13325,3200000.0
2006-12-15 10:35:00,1.133,1.1338,1.133,1.13372,10800000.0
2006-12-15 10:36:00,1.13395,1.13425,1.13384,1.13389,22600000.0
2006-12-15 10:37:00,1.13437,1.13461,1.13422,1.13422,12800000.0
2006-12-15 10:38:00,1.13426,1.13501,1.13426,1.13501,8400000.0
2006-12-15 10:39:00,1.13497,1.13532,1.13471,1.13497,14000000.0
2006-12-15 10:40:00,1.13477,1.13487,1.13452,1.1347,22800000.0
2006-12-15 10:41:00,1.13473,1.13497,1.13446,1.13497,18000000.0
2006-12-15 10:42:00,1.13495,1.1353,1.13481,1.13495,14800000.0
2006-12-15 10:43:00,1.13496,1.13546,1.13478,1.13478,11600000.0
2006-12-15 10:44:00,1.13466,1.13521,1.13466,1.13521,17600000.0
2006-12-15 10:45:00,1.13521,1.13521,1.13482,1.13496,11800000.0
2006-12-15 10:47:00,1.13475,1.13505,1.13462,1.13463,14200000.0
2006-12-15 10:48:00,1.13485,1.1349,1.13473,1.1349,11200000.0
2006-12-15 10:49:00,1.13462,1.13466,1.13435,1.13462,24000000.0
2006-12-15 10:50:00,1.13507,1.13507,1.13472,1.13505,9200000.0
2006-12-15 10:51:00,1.13469,1.13507,1.13465,1.13488,7200000.0
2006-12-15 10:52:00,1.13451,1.13473,1.13436,1.1345,24600000.0
2006-12-15 10:53:00,1.13459,1.13493,1.13457,1.13489,26800000.0
2006-12-15 10:54:00,1.13497,1.13521,1.13458,1.13474,20600000.0
2006-12-15 10:55:00,1.1347,1.135,1.13463,1.135,10800000.0
2006-12-15 10:56:00,1.13471,1.13479,1.13436,1.13436,21400000.0
2006-12-15 10:57:00,1.13418,1.13455,1.13413,1.13433,19600000.0
2006-12-15 10:58:00,1.13434,1.13434,1.13385,1.13385,13800000.0
2006-12-15 10:59:00,1.13372,1.13391,1.13348,1.13366,19000000.0
2006-12-15 11:00:00,1.13372,1.13426,1.13372,1.13423,21200000.0
2006-12-15 11:01:00,1.13432,1.13473,1.13393,1.13405,14600000.0
2006-12-15 11:02:00,1.13383,1.13435,1.13383,1.13419,25000000.0
2006-12-15 11:03:00,1.13407,1.13457,1.13405,1.13435,15800000.0
2006-12-15 11:04:00,1.1341,1.1341,1.13369,1.13369,17600000.0
2006-12-15 11:05:00,1.13411,1.13428,1.13407,1.13425,8400000.0
2006-12-15 11:07:00,1.13437,1.13437,1.13392,1.13399,16200000.0
2006-12-15 11:08:00,1.13459,1.13478,1.1344,1.1344,3600000.0
2006-12-15 11:09:00,1.13447,1.1347,1.13417,1.1347,9600000.0
2006-12-15 11:10:00,1.13451,1.13451,1.13421,1.13444,10200000.0
2006-12-15 11:13:00,1.13415,1.13425,1.13369,1.13369,9800000.0
2006-12-15 11:14:00,1.13416,1.13433,1.134,1.13417,13400000.0
2006-12-15 11:15:00,1.13404,1.13443,1.13403,1.13417,19800000.0
2006-12-15 11:16:00,1.13403,1.13424,1.13385,1.13385,10000000.0
2006-12-15 11:17:00,1.13399,1.13399,1.13318,1.13318,13000000.0
2006-12-15 11:18:00,1.13297,1.13326,1.1329,1.1329,26800000.0
2006-12-15 11:19:00,1.13297,1.13297,1.1323,1.13249,20000000.0
2006-12-15 11:20:00,1.13265,1.13305,1.13262,1.13305,13000000.0
2006-12-15 11:21:00,1.13325,1.13325,1.13285,1.13285,15600000.0
2006-12-15 11:22:00,1.13328,1.1336,1.13323,1.13323,23600000.0
2006-12-15 11:23:00,1.13336,1.13338,1.13296,1.13296,17400000.0
2006-12-15 11:24:00,1.13313,1.13337,1.13312,1.13325,16600000.0
2006-12-15 11:25:00,1.13344,1.1339,1.13316,1.13362,8400000.0
2006-12-15 11:26:00,1.13367,1.13367,1.13327,1.13327,6600000.0
2006-12-15 11:27:00,1.13331,1.13401,1.13331,1.1339,11600000.0
2006-12-15 11:28:00,1.13427,1.13427,1.13391,1.13409,18200000.0
2006-12-15 11:29:00,1.13449,1.135,1.13446,1.13481,22800000.0
2006-12-15 11:30:00,1.13504,1.13504,1.13427,1.13455,13400000.0
2006-12-15 11:31:00,1.13424,1.13429,1.13365,1.13423,16400000.0
2006-12-15 11:32:00,1.13476,1.13476,1.13427,1.13427,20000000.0
2006-12-15 11:33:00,1.13383,1.13423,1.13377,1.1341,12800000.0
2006-12-15 11:34:00,1.13404,1.13411,1.13399,1.13407,7400000.0
2006-12-15 11:35:00,1.1339,1.13404,1.13384,1.13384,8200000.0
2006-12-15 11:36:00,1.13347,1.13347,1.13251,1.13251,19000000.0
2006-12-15 11:37:00,1.13321,1.13329,1.13293,1.13306,19600000.0
2006-12-15 11:38:00,1.13302,1.13325,1.13255,1.13325,14800000.0
2006-12-15 11:39:00,1.13305,1.13307,1.13275,1.13284,16400000.0
2006-12-15 11:40:00,1.13302,1.13306,1.13284,1.13306,8200000.0
2006-12-15 11:41:00,1.13311,1.13326,1.13299,1.1332,10200000.0
2006-12-15 11:42:00,1.13296,1.13356,1.13296,1.13356,16800000.0
2006-12-15 11:43:00,1.13315,1.13322,1.13283,1.13315,18000000.0
2006-12-15 11:44:00,1.13335,1.13335,1.13277,1.13296,16200000.0
2006-12-15 11:45:00,1.13274,1.13294,1.13246,1.1325,18600000.0
2006-12-15 11:46:00,1.13302,1.1333,1.13277,1.13293,13800000.0
2006-12-15 11:47:00,1.13286,1.13308,1.13266,1.13302,27200000.0
2006-12-15 11:48:00,1.13311,1.13311,1.13257,1.13257,11000000.0
2006-12-15 11:49:00,1.13302,1.13302,1.13241,1.13241,25600000.0
2006-12-15 11:50:00,1.13257,1.13317,1.13243,1.13245,19200000.0
2006-12-15 11:51:00,1.13266,1.13288,1.13241,1.13288,21000000.0
2006-12-15 11:52:00,1.13309,1.13309,1.13239,1.13248,18200000.0
2006-12-15 11:53:00,1.13243,1.13302,1.13228,1.13302,25600000.0
2006-12-15 11:54:00,1.13251,1.13254,1.13208,1.13208,14200000.0
2006-12-15 11:55:00,1.1327,1.13287,1.1324,1.13263,12400000.0
2006-12-15 11:56:00,1.13266,1.13288,1.13211,1.13237,25000000.0
2006-12-15 11:57:00,1.13278,1.13296,1.13268,1.13284,17200000.0
2006-12-15 11:58:00,1.13291,1.13324,1.13288,1.13308,13400000.0
2006-12-15 11:59:00,1.13331,1.13361,1.1331,1.13317,10800000.0
2006-12-15 12:00:00,1.13303,1.13311,1.13279,1.13279,19800000.0
2006-12-15 12:01:00,1.1332,1.1332,1.13275,1.13285,17800000.0
2006-12-15 12:02:00,1.13298,1.13344,1.13298,1.13344,17600000.0
2006-12-15 12:03:00,1.13331,1.13357,1.13327,1.13357,19400000.0
2006-12-15 12:04:00,1.13357,1.13368,1.13328,1.13345,8200000.0
2006-12-15 12:05:00,1.1335,1.13403,1.1335,1.13392,21800000.0
2006-12-15 12:06:00,1.13398,1.13432,1.13391,1.13399,26800000.0
2006-12-15 12:07:00,1.13396,1.13403,1.13342,1.13403,25400000.0
2006-12-15 12:08:00,1.13416,1.13416,1.13363,1.13377,26400000.0
2006-12-15 12:09:00,1.13354,1.13391,1.13343,1.13343,10400000.0
2006-12-15 12:10:00,1.13327,1.13351,1.13317,1.1334,14000000.0
2006-12-15 12:11:00,1.13335,1.13371,1.13322,1.13322,19400000.0
2006-12-15 12:12:00,1.13299,1.13347,1.13283,1.13283,31400000.0
2006-12-15 12:13:00,1.13319,1.13336,1.13311,1.13311,10000000.0
2006-12-15 12:14:00,1.13297,1.13315,1.13281,1.13281,7600000.0
2006-12-15 12:15:00,1.13251,1.13261,1.13238,1.1324,6800000.0
2006-12-15 12:16:00,1.13244,1.13293,1.13244,1.13268,17200000.0
2006-12-15 12:17:00,1.13264,1.1327,1.13213,1.13228,20600000.0
2006-12-15 12:19:00,1.13239,1.13262,1.13238,1.1325,20600000.0
2006-12-15 12:20:00,1.13248,1.1327,1.13218,1.13251,23400000.0
2006-12-15 12:21:00,1.13214,1.13237,1.13214,1.13237,6800000.0
2006-12-15 12:22:00,1.13202,1.1322,1.1319,1.1319,14400000.0
2006-12-15 12:23:00,1.13182,1.13203,1.13158,1.13198,10800000.0
2006-12-15 12:24:00,1.13171,1.13192,1.13162,1.13167,12200000.0
2006-12-15 12:25:00,1.13206,1.13218,1.13154,1.13154,25200000.0
2006-12-15 12:26:00,1.13214,1.13253,1.13214,1.13243,16400000.0
2006-12-15 12:27:00,1.13223,1.13223,1.13178,1.13178,20200000.0
2006-12-15 12:28:00,1.13178,1.1318,1.1315,1.13166,13600000.0
2006-12-15 12:29:00,1.1316,1.13231,1.13149,1.13231,24400000.0
2006-12-15 12:30:00,1.13205,1.13258,1.1319,1.13209,11200000.0
2006-12-15 12:31:00,1.13205,1.13231,1.13158,1.13163,26800000.0
2006-12-15 12:32:00,1.13194,1.13217,1.13174,1.13203,36600000.0
2006-12-15 12:33:00,1.13191,1.13206,1.13172,1.13206,16400000.0
2006-12-15 12:34:00,1.1321,1.13241,1.13195,1.13238,11800000.0
2006-12-15 12:35:00,1.1322,1.13292,1.1322,1.13262,10200000.0
2006-12-15 12:36:00,1.1324,1.13258,1.13222,1.1323,11000000.0
2006-12-15 12:37:00,1.1323,1.1323,1.13215,1.13215,13200000.0
2006-12-15 12:38:00,1.13206,1.13229,1.13187,1.13221,15400000.0
2006-12-15 12:39:00,1.13236,1.13241,1.13188,1.13241,19400000.0
2006-12-15 12:40:00,1.13231,1.13251,1.13223,1.13229,13600000.0
2006-12-15 12:41:00,1.13229,1.13259,1.13229,1.13232,10400000.0
2006-12-15 12:42:00,1.13235,1.13249,1.13187,1.13187,21600000.0
2006-12-15 12:43:00,1.13248,1.13248,1.13186,1.1321,16000000.0
2006-12-15 12:44:00,1.1322,1.13248,1.13216,1.13216,10600000.0
2006-12-15 12:45:00,1.13219,1.13237,1.13213,1.13232,14800000.0
2006-12-15 12:46:00,1.13235,1.13235,1.13197,1.13197,8800000.0
2006-12-15 12:47:00,1.13183,1.1322,1.13183,1.1322,12800000.0
2006-12-15 12:48:00,1.13247,1.13253,1.13231,1.13241,18400000.0
2006-12-15 12:49:00,1.13237,1.1329,1.13204,1.13237,18000000.0
2006-12-15 12:50:00,1.13248,1.13281,1.13246,1.13281,14200000.0
2006-12-15 12:51:00,1.13273,1.13286,1.13264,1.1327,10800000.0
2006-12-15 12:52:00,1.13329,1.13329,1.13281,1.13325,8000000.0
2006-12-15 12:53:00,1.13272,1.13307,1.13272,1.13276,12200000.0
2006-12-15 12:54:00,1.13286,1.13332,1.13278,1.13332,6400000.0
2006-12-15 12:55:00,1.13381,1.13451,1.13356,1.13391,15000000.0
2006-12-15 12:56:00,1.13363,1.13393,1.13343,1.13383,6200000.0
2006-12-15 12:57:00,1.13393,1.13396,1.13372,1.13396,12600000.0
2006-12-15 12:58:00,1.13382,1.13382,1.13346,1.13368,6200000.0
2006-12-15 12:59:00,1.13355,1.13384,1.1334,1.13376,14400000.0
2006-12-15 13:00:00,1.13363,1.13363,1.13298,1.13298,19800000.0
2006-12-15 13:01:00,1.13347,1.1337,1.13342,1.1337,13600000.0
2006-12-15 13:02:00,1.1336,1.1336,1.1332,1.1336,6200000.0
2006-12-15 13:03:00,1.13299,1.13338,1.13292,1.13321,13000000.0
2006-12-15 13:05:00,1.13304,1.13316,1.13279,1.13279,6400000.0
2006-12-15 13:06:00,1.13306,1.1334,1.13282,1.1334,21600000.0
2006-12-15 13:07:00,1.13325,1.13364,1.13325,1.13337,18600000.0
2006-12-15 13:08:00,1.13341,1.13341,1.1332,1.13337,9800000.0
2006-12-15 13:09:00,1.13377,1.13396,1.13339,1.13396,23600000.0
2006-12-15 13:10:00,1.13411,1.13411,1.13361,1.13363,13800000.0
2006-12-15 13:11:00,1.13389,1.13392,1.13329,1.13349,8800000.0
2006-12-15 13:12:00,1.13368,1.13368,1.13332,1.13347,12200000.0
2006-12-15 13:14:00,1.1334,1.13346,1.13322,1.13322,14800000.0
2006-12-15 13:16:00,1.13346,1.13374,1.13325,1.13325,17200000.0
2006-12-15 13:17:00,1.13316,1.13354,1.13316,1.1334,11200000.0
2006-12-15 13:19:00,1.13352,1.13367,1.13317,1.13367,7400000.0
2006-12-15 13:20:00,1.13336,1.13336,1.13309,1.1332,22200000.0
2006-12-15 13:22:00,1.13326,1.13358,1.13317,1.13324,14600000.0
2006-12-15 13:23:00,1.13314,1.13317,1.1329,1.13296,8000000.0
2006-12-15 13:24:00,1.13316,1.13338,1.13298,1.13315,11800000.0
2006-12-15 13:26:00,1.13315,1.13322,1.13315,1.13322,2600000.0
2006-12-15 13:27:00,1.13343,1.13343,1.13303,1.13306,17600000.0
2006-12-15 13:28:00,1.13346,1.13366,1.13322,1.1335,25200000.0
2006-12-15 13:29:00,1.13322,1.13336,1.13322,1.13336,7600000.0
2006-12-15 13:30:00,1.13288,1.13288,1.1327,1.1327,9200000.0
2006-12-15 13:32:00,1.13263,1.13286,1.13255,1.13272,13800000.0
2006-12-15 13:33:00,1.13299,1.13299,1.13217,1.13222,8200000.0
2006-12-15 13:34:00,1.13212,1.13248,1.1321,1.13239,17400000.0
2006-12-15 13:35:00,1.1324,1.13284,1.1324,1.13284,8200000.0
2006-12-15 13:37:00,1.1326,1.13293,1.1326,1.13293,4200000.0
2006-12-15 13:38:00,1.13259,1.13282,1.13243,1.13248,21400000.0
2006-12-15 13:42:00,1.1327,1.13276,1.13248,1.13248,13000000.0
2006-12-15 13:43:00,1.13247,1.13285,1.13243,1.13243,14200000.0
2006-12-15 13:44:00,1.13272,1.13283,1.13255,1.13261,6800000.0
2006-12-15 13:45:00,1.13261,1.13324,1.13261,1.13265,9400000.0
2006-12-15 13:46:00,1.13248,1.13277,1.13248,1.13266,10400000.0
2006-12-15 13:47:00,1.13248,1.13248,1.13232,1.13243,12400000.0
2006-12-15 13:49:00,1.13224,1.13291,1.13216,1.13216,12800000.0
2006-12-15 13:50:00,1.13237,1.13275,1.1323,1.13249,21400000.0
2006-12-15 13:51:00,1.13259,1.13283,1.13255,1.13283,18400000.0
2006-12-15 13:52:00,1.13273,1.13289,1.13273,1.13276,12400000.0
2006-12-15 13:53:00,1.1327,1.13309,1.1327,1.13287,19600000.0
2006-12-15 13:54:00,1.13302,1.13322,1.13298,1.13321,20200000.0
2006-12-15 13:55:00,1.1336,1.1336,1.13283,1.13323,11800000.0
2006-12-15 13:56:00,1.13289,1.1333,1.13285,1.13286,17000000.0
2006-12-15 13:57:00,1.13274,1.13321,1.13264,1.13279,17600000.0
2006-12-15 13:58:00,1.13278,1.13278,1.13219,1.13219,19800000.0
2006-12-15 13:59:00,1.13241,1.13284,1.13241,1.1328,14000000.0
2006-12-15 14:00:00,1.13308,1.13324,1.13295,1.13301,16400000.0
2006-12-15 14:01:00,1.13323,1.13323,1.13275,1.13279,8600000.0
2006-12-15 14:02:00,1.13294,1.13294,1.1325,1.1325,15400000.0
2006-12-15 14:03:00,1.13318,1.13354,1.13315,1.13353,20800000.0
2006-12-15 14:04:00,1.13337,1.1337,1.13336,1.13343,23800000.0
2006-12-15 14:06:00,1.13391,1.13404,1.13359,1.13373,15200000.0
2006-12-15 14:07:00,1.13383,1.13412,1.13383,1.13395,16200000.0
2006-12-15 14:08:00,1.13391,1.13404,1.13361,1.13404,10600000.0
2006-12-15 14:09:00,1.134,1.13414,1.13375,1.13375,9000000.0
2006-12-15 14:10:00,1.13379,1.13401,1.13376,1.13401,13200000.0
2006-12-15 14:11:00,1.13391,1.13413,1.13386,1.13403,10800000.0
2006-12-15 14:12:00,1.13381,1.13407,1.1337,1.1337,13000000.0
2006-12-15 14:13:00,1.13364,1.13395,1.13364,1.13393,11400000.0
2006-12-15 14:14:00,1.13387,1.13402,1.13374,1.13396,17200000.0
2006-12-15 14:15:00,1.1338,1.13426,1.1338,1.13386,7400000.0
2006-12-15 14:16:00,1.13417,1.13436,1.13389,1.13409,12200000.0
2006-12-15 14:17:00,1.1339,1.13411,1.13382,1.13388,10400000.0
2006-12-15 14:18:00,1.13382,1.13389,1.13382,1.13389,3200000.0
2006-12-15 14:19:00,1.13392,1.13417,1.13378,1.13378,12600000.0
2006-12-15 14:20:00,1.1338,1.13399,1.13346,1.13384,15200000.0
2006-12-15 14:21:00,1.13338,1.13377,1.13332,1.13377,7400000.0
2006-12-15 14:22:00,1.13311,1.13352,1.13311,1.13339,6800000.0
2006-12-15 14:23:00,1.13351,1.13351,1.13326,1.13326,30000000.0
2006-12-15 14:24:00,1.13336,1.1337,1.13327,1.1337,13200000.0
2006-12-15 14:25:00,1.13373,1.1339,1.13351,1.13354,10800000.0
2006-12-15 14:26:00,1.13358,1.13358,1.13323,1.13323,11000000.0
2006-12-15 14:27:00,1.13372,1.134,1.13336,1.134,13000000.0
2006-12-15 14:28:00,1.13356,1.1338,1.13356,1.1338,4200000.0
2006-12-15 14:30:00,1.13337,1.13341,1.13326,1.13337,12800000.0
2006-12-15 14:31:00,1.13331,1.13333,1.13331,1.13333,2600000.0
2006-12-15 14:32:00,1.13357,1.13375,1.13341,1.13375,9000000.0
2006-12-15 14:33:00,1.13359,1.13388,1.13335,1.13355,9000000.0
2006-12-15 14:34:00,1.13375,1.13411,1.13374,1.13382,10800000.0
2006-12-15 14:35:00,1.13368,1.13415,1.13368,1.13415,7600000.0
2006-12-15 14:36:00,1.13397,1.13422,1.13375,1.13375,15400000.0
2006-12-15 14:37:00,1.13411,1.13415,1.13381,1.13389,21400000.0
2006-12-15 14:38:00,1.13416,1.13416,1.13382,1.13382,12000000.0
2006-12-15 14:40:00,1.13383,1.1341,1.13371,1.1341,12600000.0
2006-12-15 14:42:00,1.13416,1.13416,1.13378,1.13378,11800000.0
2006-12-15 14:43:00,1.13389,1.13389,1.1336,1.1337,8800000.0
2006-12-15 14:44:00,1.13355,1.13416,1.13355,1.13384,8400000.0
2006-12-15 14:45:00,1.13381,1.13394,1.13346,1.13363,17000000.0
2006-12-15 14:46:00,1.13341,1.13365,1.13304,1.13347,15400000.0
2006-12-15 14:47:00,1.13359,1.13374,1.1335,1.13356,13200000.0
2006-12-15 14:48:00,1.13365,1.13418,1.13351,1.1338,23600000.0
2006-12-15 14:49:00,1.13354,1.13385,1.13331,1.13367,15600000.0
2006-12-15 14:50:00,1.1333,1.13343,1.13309,1.1333,26400000.0
2006-12-15 14:51:00,1.13296,1.13325,1.13296,1.1332,17400000.0
2006-12-15 14:52:00,1.13364,1.13364,1.13313,1.13346,13600000.0
2006-12-15 14:53:00,1.13345,1.13345,1.13313,1.13313,2600000.0
2006-12-15 14:54:00,1.13337,1.1334,1.13313,1.13313,8200000.0
2006-12-15 14:55:00,1.13332,1.13352,1.13294,1.13329,9800000.0
2006-12-15 14:56:00,1.13302,1.13352,1.13295,1.13317,19200000.0
2006-12-15 14:57:00,1.13317,1.13328,1.13255,1.13303,17600000.0
2006-12-15 14:58:00,1.13289,1.13296,1.13264,1.13277,18000000.0
2006-12-15 14:59:00,1.13293,1.13348,1.13293,1.13332,21600000.0
2006-12-15 15:00:00,1.13333,1.13343,1.13306,1.13313,18800000.0
2006-12-15 15:01:00,1.13351,1.13375,1.13331,1.13375,15200000.0
2006-12-15 15:02:00,1.13359,1.13387,1.13346,1.13347,16400000.0
2006-12-15 15:03:00,1.13344,1.13356,1.13313,1.13356,18800000.0
2006-12-15 15:04:00,1.13346,1.13364,1.13318,1.13323,13000000.0
2006-12-15 15:05:00,1.13358,1.13373,1.13324,1.13358,25200000.0
2006-12-15 15:07:00,1.13358,1.13358,1.13298,1.13298,17200000.0
2006-12-15 15:08:00,1.13318,1.13361,1.13284,1.13284,11600000.0
2006-12-15 15:09:00,1.13341,1.13366,1.1331,1.13312,13400000.0
2006-12-15 15:10:00,1.13306,1.13306,1.13279,1.13279,5600000.0
2006-12-15 15:11:00,1.13295,1.13365,1.13295,1.13309,19400000.0
2006-12-15 15:13:00,1.13287,1.13287,1.13275,1.1328,11600000.0
2006-12-15 15:14:00,1.13341,1.13341,1.13305,1.13305,14000000.0
2006-12-15 15:15:00,1.13295,1.13295,1.13268,1.1328,14800000.0
2006-12-15 15:16:00,1.13267,1.13298,1.13253,1.13255,17400000.0
2006-12-15 15:17:00,1.13269,1.13323,1.13229,1.13258,13800000.0
2006-12-15 15:18:00,1.13277,1.13303,1.1327,1.13299,12600000.0
2006-12-15 15:19:00,1.13285,1.1335,1.13285,1.13305,19200000.0
2006-12-15 15:20:00,1.1334,1.13393,1.13331,1.13374,21800000.0
2006-12-15 15:21:00,1.13343,1.13399,1.13343,1.13375,16600000.0
2006-12-15 15:22:00,1.1337,1.13443,1.13369,1.1337,12800000.0
2006-12-15 15:23:00,1.13375,1.13415,1.13375,1.13415,10000000.0
2006-12-15 15:24:00,1.13404,1.13404,1.13368,1.13377,16600000.0
2006-12-15 15:25:00,1.13395,1.13422,1.13395,1.13421,10200000.0
2006-12-15 15:26:00,1.1344,1.1344,1.13355,1.13355,20000000.0
2006-12-15 15:27:00,1.13392,1.13464,1.13391,1.13429,13600000.0
2006-12-15 15:28:00,1.13436,1.13454,1.13423,1.13425,15600000.0
2006-12-15 15:29:00,1.13458,1.13458,1.13391,1.13395,16800000.0
2006-12-15 15:30:00,1.13404,1.1351,1.13404,1.13504,16000000.0
2006-12-15 15:31:00,1.13471,1.13487,1.13435,1.1344,9800000.0
2006-12-15 15:32:00,1.13387,1.13495,1.13387,1.13454,27200000.0
2006-12-15 15:33:00,1.13514,1.13534,1.13514,1.13529,28000000.0
2006-12-15 15:34:00,1.13553,1.1357,1.1352,1.1357,9400000.0
2006-12-15 15:35:00,1.13588,1.13612,1.13557,1.13559,15000000.0
2006-12-15 15:36:00,1.13558,1.13558,1.1354,1.1354,2600000.0
2006-12-15 15:37:00,1.13524,1.13532,1.1347,1.1347,13800000.0
2006-12-15 15:38:00,1.13412,1.13463,1.13405,1.13463,14000000.0
2006-12-15 15:39:00,1.13475,1.13491,1.13454,1.13485,23600000.0
2006-12-15 15:40:00,1.13477,1.135,1.13477,1.13491,14800000.0
2006-12-15 15:41:00,1.13504,1.1352,1.13481,1.13495,10600000.0
2006-12-15 15:42:00,1.13542,1.13542,1.13458,1.13525,22000000.0
2006-12-15 15:43:00,1.13526,1.13526,1.13482,1.13482,2600000.0
2006-12-15 15:44:00,1.13448,1.13456,1.13448,1.13456,4600000.0
2006-12-15 15:45:00,1.13473,1.13508,1.13441,1.13441,13600000.0
2006-12-15 15:46:00,1.13438,1.13439,1.1342,1.1342,15000000.0
2006-12-15 15:47:00,1.13495,1.13495,1.13443,1.13443,21200000.0
2006-12-15 15:48:00,1.13414,1.13453,1.13414,1.13437,23600000.0
2006-12-15 15:49:00,1.13446,1.1345,1.13407,1.13427,13400000.0
2006-12-15 15:50:00,1.13409,1.13409,1.13355,1.13377,23000000.0
2006-12-15 15:51:00,1.134,1.13439,1.13386,1.13439,7800000.0
2006-12-15 15:52:00,1.13373,1.13419,1.13342,1.13408,21000000.0
2006-12-15 15:53:00,1.13419,1.1344,1.13359,1.13403,8400000.0
2006-12-15 15:54:00,1.13417,1.13486,1.13417,1.13444,10800000.0
2006-12-15 15:55:00,1.13456,1.13456,1.13325,1.13369,11800000.0
2006-12-15 15:56:00,1.13381,1.13381,1.13322,1.13322,13200000.0
2006-12-15 15:57:00,1.13344,1.13363,1.13318,1.13363,20600000.0
2006-12-15 15:58:00,1.13466,1.13466,1.13433,1.13433,7400000.0
2006-12-15 15:59:00,1.13426,1.13442,1.13413,1.13442,9800000.0
2006-12-15 16:00:00,1.1342,1.13447,1.13412,1.13432,16200000.0
2006-12-15 16:01:00,1.13401,1.13424,1.13399,1.13416,35600000.0
2006-12-15 16:02:00,1.13383,1.1342,1.13383,1.1342,6400000.0
2006-12-15 16:03:00,1.13451,1.13451,1.13381,1.13381,15400000.0
2006-12-15 16:04:00,1.13386,1.13458,1.13386,1.1344,9400000.0
2006-12-15 16:05:00,1.13385,1.13426,1.13385,1.13402,6800000.0
2006-12-15 16:06:00,1.13396,1.13396,1.13311,1.13311,21800000.0
2006-12-15 16:07:00,1.13284,1.13294,1.13284,1.13287,17600000.0
2006-12-15 16:08:00,1.13297,1.1331,1.13274,1.13286,22400000.0
2006-12-15 16:09:00,1.13258,1.1326,1.13247,1.13252,11600000.0
2006-12-15 16:10:00,1.13265,1.1331,1.13224,1.13249,27600000.0
2006-12-15 16:11:00,1.13211,1.13211,1.13201,1.13201,11000000.0
2006-12-15 16:12:00,1.13196,1.13231,1.13172,1.13211,19200000.0
2006-12-15 16:13:00,1.13207,1.13207,1.13181,1.13193,11000000.0
2006-12-15 16:14:00,1.1321,1.13265,1.13196,1.13265,23600000.0
2006-12-15 16:15:00,1.13174,1.13254,1.13174,1.13223,18000000.0
2006-12-15 16:16:00,1.1321,1.13243,1.13176,1.13176,22400000.0
2006-12-15 16:17:00,1.13254,1.13254,1.13213,1.13229,18200000.0
2006-12-15 16:18:00,1.13176,1.13206,1.13163,1.13206,12000000.0
2006-12-15 16:19:00,1.13213,1.13227,1.13205,1.13209,16400000.0
2006-12-15 16:20:00,1.13197,1.13224,1.13181,1.13194,16200000.0
2006-12-15 16:21:00,1.13175,1.13176,1.13148,1.13148,14000000.0
2006-12-15 16:22:00,1.13198,1.13198,1.13164,1.13183,21200000.0
2006-12-15 16:23:00,1.13152,1.13209,1.13152,1.13176,8400000.0
2006-12-15 16:24:00,1.13198,1.13198,1.13162,1.13176,9200000.0
2006-12-15 16:25:00,1.1319,1.13194,1.13162,1.13169,11600000.0
2006-12-15 16:26:00,1.13153,1.13191,1.13148,1.1316,18200000.0
2006-12-15 16:27:00,1.1316,1.1316,1.13127,1.13127,9400000.0
2006-12-15 16:28:00,1.13147,1.13187,1.13142,1.13173,16400000.0
2006-12-15 16:29:00,1.13143,1.13196,1.1312,1.13139,15600000.0
2006-12-15 16:30:00,1.13137,1.1319,1.13121,1.13185,10800000.0
2006-12-15 16:31:00,1.1314,1.13215,1.1314,1.13173,10800000.0
2006-12-15 16:32:00,1.13148,1.13216,1.1314,1.13216,7800000.0
2006-12-15 16:33:00,1.13207,1.13207,1.13162,1.13177,24600000.0
2006-12-15 16:34:00,1.13204,1.13204,1.13152,1.13204,17200000.0
2006-12-15 16:35:00,1.13189,1.13226,1.13189,1.13202,13800000.0
2006-12-15 16:36:00,1.13233,1.13299,1.13212,1.1325,16800000.0
2006-12-15 16:37:00,1.13219,1.13282,1.13206,1.13206,26400000.0
2006-12-15 16:38:00,1.13233,1.13271,1.13207,1.13217,12400000.0
2006-12-15 16:39:00,1.13205,1.13268,1.13205,1.13245,11200000.0
2006-12-15 16:40:00,1.13187,1.13251,1.13141,1.13251,18200000.0
2006-12-15 16:41:00,1.13209,1.13223,1.13198,1.13198,11400000.0
2006-12-15 16:42:00,1.13183,1.13208,1.13164,1.13187,14000000.0
2006-12-15 16:43:00,1.13222,1.13231,1.13179,1.13214,22600000.0
2006-12-15 16:44:00,1.13235,1.13284,1.13214,1.13268,17800000.0
2006-12-15 16:45:00,1.1321,1.13252,1.13203,1.13252,7400000.0
2006-12-15 16:46:00,1.13207,1.1324,1.13201,1.13221,13800000.0
2006-12-15 16:47:00,1.13175,1.13228,1.13173,1.13195,23200000.0
2006-12-15 16:48:00,1.13196,1.13223,1.13188,1.13211,10000000.0
2006-12-15 16:49:00,1.13217,1.13219,1.13182,1.13197,19000000.0
2006-12-15 16:50:00,1.1316,1.13236,1.1316,1.13236,7000000.0
2006-12-15 16:51:00,1.13169,1.13174,1.13152,1.13174,17000000.0
2006-12-15 16:52:00,1.1321,1.1321,1.13191,1.13204,14600000.0
2006-12-15 16:53:00,1.132,1.13213,1.13186,1.13213,16600000.0
2006-12-15 16:54:00,1.13199,1.13215,1.13173,1.13215,12200000.0
2006-12-15 16:55:00,1.13223,1.13229,1.13206,1.13229,13000000.0
2006-12-15 16:56:00,1.13259,1.13301,1.13227,1.13301,11600000.0
2006-12-15 16:57:00,1.1328,1.13303,1.13254,1.13287,22000000.0
2006-12-15 16:58:00,1.13306,1.13326,1.13253,1.13291,18000000.0
2006-12-15 16:59:00,1.13303,1.13316,1.13231,1.13231,13200000.0
2006-12-15 17:00:00,1.13255,1.13283,1.13248,1.13269,12000000.0
2006-12-15 17:01:00,1.13268,1.13289,1.13243,1.13285,8400000.0
2006-12-15 17:02:00,1.1326,1.13317,1.1326,1.13287,14800000.0
2006-12-15 17:03:00,1.13287,1.13331,1.13257,1.13331,10800000.0
2006-12-15 17:04:00,1.1331,1.13321,1.13274,1.13285,24200000.0
2006-12-15 17:05:00,1.13297,1.13307,1.13269,1.13289,17200000.0
2006-12-15 17:06:00,1.13292,1.13333,1.13284,1.1333,9400000.0
2006-12-15 17:07:00,1.13304,1.13385,1.13304,1.13353,16600000.0
2006-12-15 17:08:00,1.1332,1.13341,1.13317,1.13329,17600000.0
2006-12-15 17:09:00,1.13319,1.13357,1.13312,1.13354,8800000.0
2006-12-15 17:10:00,1.13341,1.13358,1.13335,1.13355,13600000.0
2006-12-15 17:11:00,1.13338,1.13369,1.13338,1.13369,15800000.0
2006-12-15 17:12:00,1.13368,1.13368,1.13293,1.13293,15800000.0
2006-12-15 17:13:00,1.13332,1.13354,1.1331,1.13312,18200000.0
2006-12-15 17:14:00,1.1331,1.13345,1.1331,1.13334,15800000.0
2006-12-15 17:15:00,1.13298,1.1336,1.13298,1.13335,16200000.0
2006-12-15 17:16:00,1.13314,1.13362,1.13303,1.13309,24600000.0
2006-12-15 17:17:00,1.13322,1.13391,1.13322,1.13386,18200000.0
2006-12-15 17:18:00,1.13386,1.13429,1.13386,1.13389,33800000.0
2006-12-15 17:19:00,1.13385,1.13385,1.13366,1.13366,6800000.0
2006-12-15 17:20:00,1.1333,1.13411,1.1333,1.13369,15000000.0
2006-12-15 17:21:00,1.13415,1.13451,1.13369,1.13414,14200000.0
2006-12-15 17:22:00,1.13392,1.13429,1.13364,1.13364,11800000.0
2006-12-15 17:23:00,1.13383,1.13442,1.13383,1.13417,12800000.0
2006-12-15 17:24:00,1.13452,1.13464,1.13423,1.13445,14600000.0
2006-12-15 17:25:00,1.13445,1.13482,1.13445,1.13481,5400000.0
2006-12-15 17:26:00,1.1349,1.13533,1.13489,1.13494,7400000.0
2006-12-15 17:27:00,1.1345,1.13487,1.13429,1.13429,20000000.0
2006-12-15 17:28:00,1.13445,1.13502,1.13399,1.1345,6600000.0
2006-12-15 17:29:00,1.13528,1.13528,1.13426,1.13426,15000000.0
2006-12-15 17:30:00,1.13508,1.13576,1.13505,1.13521,21800000.0
2006-12-15 17:31:00,1.13581,1.13581,1.13516,1.13516,15400000.0
2006-12-15 17:32:00,1.13468,1.13468,1.13429,1.13429,9200000.0
2006-12-15 17:33:00,1.13446,1.13497,1.13446,1.13497,14000000.0
2006-12-15 17:34:00,1.13457,1.13466,1.13432,1.13466,10800000.0
2006-12-15 17:35:00,1.13438,1.13484,1.13438,1.13484,27400000.0
2006-12-15 17:36:00,1.1346,1.1346,1.13442,1.13446,18000000.0
2006-12-15 17:37:00,1.13409,1.13451,1.13401,1.13436,16800000.0
2006-12-15 17:38:00,1.1341,1.13436,1.13379,1.13433,25800000.0
2006-12-15 17:39:00,1.1341,1.13415,1.1338,1.13401,16400000.0
2006-12-15 17:40:00,1.13406,1.13424,1.13387,1.13424,11400000.0
2006-12-15 17:41:00,1.13416,1.13466,1.13416,1.13417,22600000.0
2006-12-15 17:42:00,1.13426,1.13426,1.13367,1.13367,22200000.0
2006-12-15 17:43:00,1.13418,1.13435,1.13386,1.13405,14200000.0
2006-12-15 17:44:00,1.13408,1.13437,1.13391,1.13437,12000000.0
2006-12-15 17:45:00,1.13411,1.13469,1.13405,1.13423,15200000.0
2006-12-15 17:46:00,1.13424,1.13445,1.13377,1.13377,22800000.0
2006-12-15 17:47:00,1.13353,1.13412,1.13341,1.13412,19200000.0
2006-12-15 17:48:00,1.13432,1.13435,1.13404,1.13414,10200000.0
2006-12-15 17:49:00,1.13393,1.13423,1.13391,1.13423,13200000.0
2006-12-15 17:50:00,1.13385,1.13418,1.13368,1.13382,11600000.0
2006-12-15 17:51:00,1.13362,1.13414,1.13347,1.13358,15800000.0
2006-12-15 17:52:00,1.133,1.13324,1.13294,1.13297,11200000.0
2006-12-15 17:53:00,1.1332,1.1333,1.13274,1.1333,18000000.0
2006-12-15 17:54:00,1.133,1.13332,1.13298,1.13319,24000000.0
2006-12-15 17:55:00,1.13317,1.13348,1.13317,1.13348,24400000.0
2006-12-15 17:56:00,1.13372,1.13372,1.13283,1.13308,21200000.0
2006-12-15 17:57:00,1.13293,1.13346,1.13293,1.13309,12200000.0
2006-12-15 17:58:00,1.13302,1.13358,1.13302,1.13333,17400000.0
2006-12-15 17:59:00,1.13297,1.13297,1.13208,1.13242,13400000.0
2006-12-15 18:00:00,1.13215,1.13245,1.13212,1.13217,13400000.0
2006-12-15 18:01:00,1.13223,1.13256,1.13213,1.13256,16200000.0
2006-12-15 18:02:00,1.13224,1.13224,1.13167,1.1317,8800000.0
2006-12-15 18:03:00,1.13198,1.13233,1.13198,1.13222,16600000.0
2006-12-15 18:04:00,1.13216,1.13216,1.1319,1.13194,8000000.0
2006-12-15 18:05:00,1.13203,1.13233,1.13199,1.13199,7000000.0
2006-12-15 18:06:00,1.13224,1.13242,1.13207,1.13207,8800000.0
2006-12-15 18:07:00,1.13192,1.13231,1.13186,1.13192,15000000.0
2006-12-15 18:08:00,1.13173,1.13189,1.13128,1.13128,5600000.0
2006-12-15 18:09:00,1.13152,1.13204,1.13119,1.13166,12400000.0
2006-12-15 18:10:00,1.13189,1.13211,1.1317,1.13178,16800000.0
2006-12-15 18:11:00,1.13175,1.13175,1.13133,1.13133,13600000.0
2006-12-15 18:12:00,1.13159,1.13182,1.13147,1.13147,10800000.0
2006-12-15 18:13:00,1.13133,1.13206,1.13133,1.13178,15400000.0
2006-12-15 18:14:00,1.132,1.13206,1.13154,1.13154,23000000.0
2006-12-15 18:15:00,1.13127,1.13151,1.13092,1.13139,12200000.0
2006-12-15 18:16:00,1.13096,1.13142,1.13067,1.13067,27000000.0
2006-12-15 18:17:00,1.13096,1.13119,1.13036,1.13036,13600000.0
2006-12-15 18:18:00,1.13032,1.13064,1.13027,1.13042,17200000.0
2006-12-15 18:19:00,1.13034,1.13057,1.12998,1.13029,19400000.0
2006-12-15 18:20:00,1.13073,1.13095,1.13054,1.13068,17000000.0
2006-12-15 18:21:00,1.1308,1.13112,1.13074,1.13111,25600000.0
2006-12-15 18:22:00,1.13061,1.13085,1.13061,1.13068,6800000.0
2006-12-15 18:23:00,1.131,1.13126,1.1309,1.13104,11000000.0
2006-12-15 18:24:00,1.13155,1.13155,1.13065,1.13066,10200000.0
2006-12-15 18:25:00,1.13081,1.13132,1.13051,1.13132,19400000.0
2006-12-15 18:26:00,1.13111,1.13129,1.13105,1.13105,13800000.0
2006-12-15 18:27:00,1.13101,1.13101,1.13087,1.13101,13800000.0
2006-12-15 18:28:00,1.13068,1.1311,1.13068,1.13099,18400000.0
2006-12-15 18:29:00,1.1311,1.13157,1.1311,1.1313,11600000.0
2006-12-15 18:30:00,1.13144,1.13144,1.13091,1.13121,18000000.0
2006-12-15 18:31:00,1.13166,1.13183,1.13151,1.13154,6800000.0
2006-12-15 18:32:00,1.13169,1.13169,1.13132,1.13164,12000000.0
2006-12-15 18:33:00,1.13178,1.13196,1.13178,1.13184,11400000.0
2006-12-15 18:34:00,1.13195,1.132,1.13178,1.13178,13200000.0
2006-12-15 18:35:00,1.13182,1.13182,1.13174,1.13174,3000000.0
2006-12-15 18:36:00,1.13124,1.13152,1.1311,1.13116,15200000.0
2006-12-15 18:37:00,1.13108,1.13134,1.13108,1.13129,8600000.0
2006-12-15 18:38:00,1.13137,1.13167,1.13116,1.13167,18000000.0
2006-12-15 18:39:00,1.1314,1.13156,1.13103,1.13124,37000000.0
2006-12-15 18:40:00,1.13083,1.13137,1.13083,1.13097,15200000.0
2006-12-15 18:41:00,1.13094,1.1316,1.13094,1.1311,19600000.0
2006-12-15 18:42:00,1.13096,1.13125,1.13096,1.13108,20600000.0
2006-12-15 18:43:00,1.13124,1.13182,1.13124,1.13134,10400000.0
2006-12-15 18:44:00,1.13187,1.13193,1.13185,1.13193,10800000.0
2006-12-15 18:45:00,1.13217,1.13217,1.13171,1.13171,6800000.0
2006-12-15 18:46:00,1.13277,1.13277,1.13182,1.13225,15600000.0
2006-12-15 18:47:00,1.132,1.1322,1.13188,1.1322,12800000.0
2006-12-15 18:48:00,1.1321,1.1321,1.13136,1.13141,20400000.0
2006-12-15 18:49:00,1.13139,1.13139,1.13133,1.13137,3000000.0
2006-12-15 18:50:00,1.13144,1.13144,1.13056,1.13081,17000000.0
2006-12-15 18:51:00,1.13095,1.13138,1.13095,1.13116,4400000.0
2006-12-15 18:52:00,1.13148,1.13161,1.13143,1.13161,9000000.0
2006-12-15 18:53:00,1.13188,1.13188,1.13149,1.13163,29400000.0
2006-12-15 18:55:00,1.13165,1.13204,1.13165,1.13204,13600000.0
2006-12-15 18:56:00,1.13178,1.13178,1.13136,1.13155,11000000.0
2006-12-15 18:57:00,1.13139,1.13216,1.13105,1.13216,9600000.0
2006-12-15 18:59:00,1.13197,1.13204,1.13189,1.13193,9800000.0
2006-12-15 19:00:00,1.13178,1.13217,1.13173,1.13195,17000000.0
2006-12-15 19:01:00,1.13215,1.1322,1.13176,1.13177,14400000.0
2006-12-15 19:02:00,1.13175,1.13222,1.13175,1.13222,9800000.0
2006-12-15 19:03:00,1.13214,1.13214,1.13182,1.13182,6800000.0
2006-12-15 19:04:00,1.13243,1.13276,1.13204,1.13205,24400000.0
2006-12-15 19:05:00,1.13195,1.13224,1.13195,1.13224,3200000.0
2006-12-15 19:06:00,1.13231,1.13303,1.13228,1.13228,10800000.0
2006-12-15 19:08:00,1.13221,1.1325,1.13198,1.1322,15200000.0
2006-12-15 19:10:00,1.13218,1.13238,1.13208,1.1323,9800000.0
2006-12-15 19:11:00,1.13234,1.13257,1.13226,1.13226,9200000.0
2006-12-15 19:12:00,1.13212,1.13244,1.13212,1.13244,7200000.0
2006-12-15 19:13:00,1.13193,1.13239,1.13193,1.13208,12600000.0
2006-12-15 19:14:00,1.13198,1.132,1.1318,1.1318,20200000.0
2006-12-15 19:15:00,1.13202,1.13226,1.13168,1.13194,20600000.0
2006-12-15 19:16:00,1.13218,1.13223,1.1317,1.13199,17000000.0
2006-12-15 19:17:00,1.13189,1.13246,1.13189,1.13215,20400000.0
2006-12-15 19:18:00,1.1322,1.13266,1.13213,1.13266,25600000.0
2006-12-15 19:19:00,1.13218,1.13234,1.13214,1.13234,14800000.0
2006-12-15 19:20:00,1.13253,1.13278,1.13243,1.13259,18600000.0
2006-12-15 19:22:00,1.13238,1.13269,1.13219,1.13253,25400000.0
2006-12-15 19:24:00,1.13223,1.13245,1.13192,1.13237,15400000.0
2006-12-15 19:25:00,1.13224,1.13258,1.13224,1.13241,12800000.0
2006-12-15 19:26:00,1.13212,1.13233,1.13192,1.13233,17000000.0
2006-12-15 19:27:00,1.13241,1.13272,1.13225,1.13229,9800000.0
2006-12-15 19:28:00,1.13236,1.133,1.13226,1.13269,11200000.0
2006-12-15 19:29:00,1.13282,1.13313,1.13251,1.13313,19200000.0
2006-12-15 19:30:00,1.13287,1.13287,1.1322,1.1322,14000000.0
2006-12-15 19:31:00,1.13237,1.13265,1.13234,1.13234,11600000.0
2006-12-15 19:32:00,1.13305,1.13305,1.13259,1.13259,7400000.0
2006-12-15 19:33:00,1.13269,1.13299,1.13184,1.13184,11200000.0
2006-12-15 19:34:00,1.13256,1.13269,1.13251,1.13265,8400000.0
2006-12-15 19:35:00,1.13261,1.13314,1.13249,1.13269,22000000.0
2006-12-15 19:36:00,1.13269,1.13315,1.13269,1.13313,11200000.0
2006-12-15 19:37:00,1.13334,1.13334,1.13297,1.13297,20400000.0
2006-12-15 19:38:00,1.13307,1.13343,1.13298,1.13307,25000000.0
2006-12-15 19:39:00,1.13296,1.13343,1.13282,1.13343,13800000.0
2006-12-15 19:40:00,1.13293,1.13297,1.13246,1.13246,26200000.0
2006-12-15 19:41:00,1.13227,1.13288,1.13218,1.13236,7800000.0
2006-12-15 19:42:00,1.13202,1.13255,1.13202,1.13234,10800000.0
2006-12-15 19:43:00,1.1319,1.13217,1.13178,1.13202,15000000.0
2006-12-15 19:44:00,1.13193,1.13232,1.13193,1.13202,20800000.0
2006-12-15 19:45:00,1.13191,1.13191,1.1315,1.13162,13200000.0
2006-12-15 19:46:00,1.13142,1.13182,1.13142,1.13156,13800000.0
2006-12-15 19:47:00,1.13185,1.13222,1.13185,1.13222,9400000.0
2006-12-15 19:48:00,1.13196,1.13208,1.13175,1.13189,19600000.0
2006-12-15 19:49:00,1.13209,1.13231,1.13174,1.13215,13600000.0
2006-12-15 19:50:00,1.13233,1.13262,1.1321,1.1321,27400000.0
2006-12-15 19:51:00,1.13234,1.13234,1.13172,1.13176,5200000.0
2006-12-15 19:52:00,1.13158,1.13211,1.13158,1.13187,7000000.0
2006-12-15 19:53:00,1.13167,1.1318,1.13167,1.1318,4800000.0
2006-12-15 19:55:00,1.13235,1.13251,1.13203,1.13251,13400000.0
2006-12-15 19:56:00,1.13268,1.13326,1.13268,1.13289,7400000.0
2006-12-15 19:57:00,1.1322,1.13258,1.1322,1.13252,18200000.0
2006-12-15 19:58:00,1.13239,1.13302,1.13239,1.13302,9000000.0
2006-12-15 19:59:00,1.13261,1.13291,1.13252,1.13252,15200000.0
2006-12-15 20:00:00,1.13274,1.13274,1.13257,1.13257,3200000.0
2006-12-15 20:01:00,1.13253,1.13253,1.13211,1.13211,3200000.0
2006-12-15 20:06:00,1.13217,1.13217,1.13187,1.13187,9000000.0
2006-12-15 20:07:00,1.13202,1.13202,1.13174,1.13192,11600000.0
2006-12-15 20:10:00,1.13224,1.13278,1.13224,1.13249,12200000.0
2006-12-15 20:11:00,1.13238,1.13277,1.13214,1.13255,10000000.0
2006-12-15 20:12:00,1.1324,1.13251,1.13213,1.13213,3600000.0
2006-12-15 20:13:00,1.13216,1.13231,1.13196,1.13203,16400000.0
2006-12-15 20:14:00,1.1319,1.13192,1.1319,1.13192,3600000.0
2006-12-15 20:15:00,1.13182,1.13232,1.1318,1.13232,10800000.0
2006-12-15 20:16:00,1.13241,1.13241,1.13198,1.13216,16600000.0
2006-12-15 20:17:00,1.13231,1.13253,1.13215,1.13215,9800000.0
2006-12-15 20:18:00,1.13243,1.13243,1.13214,1.13214,26800000.0
2006-12-15 20:19:00,1.13224,1.13234,1.1319,1.13212,15400000.0
2006-12-15 20:20:00,1.13223,1.13252,1.13219,1.13224,14200000.0
2006-12-15 20:21:00,1.13214,1.13214,1.13204,1.13209,12800000.0
2006-12-15 20:22:00,1.13181,1.13236,1.13177,1.13209,11000000.0
2006-12-15 20:23:00,1.13195,1.13206,1.13193,1.13206,5200000.0
2006-12-15 20:24:00,1.13149,1.13169,1.13149,1.13169,9600000.0
2006-12-15 20:25:00,1.13203,1.13233,1.13203,1.13233,20600000.0
2006-12-15 20:26:00,1.13243,1.13243,1.13198,1.13198,4600000.0
2006-12-15 20:27:00,1.13168,1.13168,1.1316,1.1316,5600000.0
2006-12-15 20:28:00,1.13171,1.13171,1.13103,1.13131,20800000.0
2006-12-15 20:29:00,1.13139,1.13172,1.13136,1.13139,11600000.0
2006-12-15 20:30:00,1.1313,1.13164,1.13122,1.13164,5800000.0
2006-12-15 20:31:00,1.13138,1.1322,1.13138,1.1322,6800000.0
2006-12-15 20:32:00,1.13197,1.13225,1.13197,1.13211,11000000.0
2006-12-15 20:33:00,1.13191,1.13207,1.13186,1.1319,30800000.0
2006-12-15 20:34:00,1.13208,1.13208,1.13175,1.13203,23000000.0
2006-12-15 20:35:00,1.13209,1.13214,1.13104,1.13117,22600000.0
2006-12-15 20:36:00,1.13124,1.13148,1.13112,1.13112,9200000.0
2006-12-15 20:37:00,1.13095,1.13116,1.13086,1.13116,12800000.0
2006-12-15 20:38:00,1.13065,1.13102,1.13065,1.13084,24600000.0
2006-12-15 20:39:00,1.13135,1.13135,1.13083,1.13097,24400000.0
2006-12-15 20:40:00,1.13046,1.13046,1.12985,1.12985,4200000.0
2006-12-15 20:41:00,1.13034,1.13119,1.13034,1.13069,13000000.0
2006-12-15 20:42:00,1.1309,1.1309,1.1305,1.1305,10600000.0
2006-12-15 20:43:00,1.13114,1.13126,1.13114,1.13126,2600000.0
2006-12-15 20:44:00,1.13072,1.13119,1.13072,1.13119,3600000.0
2006-12-15 20:45:00,1.13115,1.13135,1.13092,1.13135,20600000.0
2006-12-15 20:46:00,1.13142,1.13146,1.13116,1.13146,5600000.0
2006-12-15 20:48:00,1.13132,1.13132,1.13107,1.13107,16800000.0
2006-12-15 20:50:00,1.13132,1.13143,1.13106,1.13117,13600000.0
2006-12-15 20:51:00,1.13112,1.13143,1.13112,1.13122,16200000.0
2006-12-15 20:52:00,1.13051,1.131,1.13051,1.131,14200000.0
2006-12-15 20:53:00,1.13119,1.13129,1.13105,1.13105,16200000.0
2006-12-15 20:54:00,1.13142,1.13151,1.13102,1.13125,14200000.0
2006-12-15 20:55:00,1.1314,1.13205,1.1314,1.13161,12600000.0
2006-12-15 20:56:00,1.13161,1.13235,1.13161,1.13196,11400000.0
2006-12-15 20:57:00,1.13174,1.13194,1.13158,1.13182,10800000.0
2006-12-15 20:58:00,1.13185,1.1325,1.13185,1.13185,18400000.0
2006-12-15 20:59:00,1.13186,1.13201,1.13149,1.13149,25000000.0
2006-12-15 21:01:00,1.1323,1.1323,1.13148,1.13167,16600000.0
2006-12-15 21:02:00,1.13112,1.13184,1.13112,1.13167,12800000.0
2006-12-15 21:03:00,1.13171,1.13213,1.13171,1.13187,7800000.0
2006-12-15 21:04:00,1.13186,1.1321,1.13186,1.1321,8600000.0
2006-12-15 21:05:00,1.13205,1.13243,1.13186,1.13243,9200000.0
2006-12-15 21:06:00,1.13205,1.1324,1.13205,1.13218,4200000.0
2006-12-15 21:07:00,1.1325,1.1325,1.13216,1.1322,22600000.0
2006-12-15 21:08:00,1.13278,1.13278,1.13235,1.1326,8000000.0
2006-12-15 21:09:00,1.13252,1.13252,1.13224,1.13238,22600000.0
2006-12-15 21:11:00,1.13261,1.13261,1.13199,1.13205,8400000.0
2006-12-15 21:12:00,1.13235,1.13261,1.1322,1.1324,19400000.0
2006-12-15 21:14:00,1.1324,1.1324,1.13214,1.13214,21200000.0
2006-12-15 21:15:00,1.13228,1.13264,1.13224,1.13233,7400000.0
2006-12-15 21:16:00,1.13256,1.13256,1.13231,1.13231,3200000.0
2006-12-15 21:17:00,1.13252,1.13266,1.13236,1.13251,12400000.0
2006-12-15 21:18:00,1.13234,1.13246,1.13234,1.13246,5600000.0
2006-12-15 21:19:00,1.13221,1.13285,1.13221,1.13252,12200000.0
2006-12-15 21:20:00,1.13259,1.13259,1.13208,1.1324,7200000.0
2006-12-15 21:22:00,1.13269,1.1332,1.13257,1.1326,14200000.0
2006-12-15 21:24:00,1.13255,1.13258,1.13255,1.13258,3200000.0
2006-12-15 21:25:00,1.13243,1.1329,1.13243,1.13272,3600000.0
2006-12-15 21:26:00,1.13303,1.13303,1.13218,1.13218,6400000.0
2006-12-15 21:27:00,1.13226,1.13278,1.13226,1.13278,10000000.0
2006-12-15 21:28:00,1.13251,1.13251,1.13239,1.13246,7200000.0
2006-12-15 21:29:00,1.13276,1.13279,1.13267,1.13277,9800000.0
2006-12-15 21:31:00,1.13267,1.13273,1.13246,1.13259,20000000.0
2006-12-15 21:32:00,1.13261,1.13301,1.13238,1.13294,8200000.0
2006-12-15 21:33:00,1.13281,1.13309,1.1324,1.13309,10000000.0
2006-12-15 21:34:00,1.13297,1.13298,1.13278,1.13298,6000000.0
2006-12-15 21:35:00,1.13277,1.13311,1.13254,1.13311,23400000.0
2006-12-15 21:36:00,1.13288,1.13323,1.13253,1.13322,21000000.0
2006-12-15 21:37:00,1.13291,1.13346,1.13261,1.13316,14600000.0
2006-12-15 21:38:00,1.13305,1.13327,1.13305,1.13313,13800000.0
2006-12-15 21:39:00,1.13271,1.13306,1.13249,1.13265,15400000.0
2006-12-15 21:40:00,1.133,1.133,1.13272,1.13272,4200000.0
2006-12-15 21:42:00,1.1327,1.13288,1.13252,1.13269,12400000.0
2006-12-15 21:43:00,1.13307,1.1334,1.133,1.1334,4200000.0
2006-12-15 21:44:00,1.13309,1.13315,1.13297,1.13305,13000000.0
2006-12-15 21:45:00,1.13305,1.13305,1.13273,1.13286,5200000.0
2006-12-15 21:46:00,1.13266,1.13273,1.13232,1.13257,5600000.0
2006-12-15 21:47:00,1.13228,1.13259,1.13228,1.13259,9600000.0
2006-12-15 21:48:00,1.13236,1.13291,1.13234,1.13243,14800000.0
2006-12-15 21:49:00,1.13225,1.13309,1.13225,1.13252,28600000.0
2006-12-15 21:50:00,1.13242,1.13284,1.13242,1.13265,6800000.0
2006-12-15 21:51:00,1.13253,1.13293,1.13244,1.13269,7000000.0
2006-12-15 21:52:00,1.13259,1.13289,1.13259,1.13275,18600000.0
2006-12-15 21:53:00,1.13262,1.13279,1.13234,1.13279,7200000.0
2006-12-15 21:54:00,1.13215,1.1326,1.13213,1.1326,22400000.0
2006-12-15 21:55:00,1.13251,1.13314,1.13251,1.13314,8200000.0
2006-12-15 21:56:00,1.1329,1.13315,1.13285,1.13315,4200000.0
2006-12-15 21:57:00,1.13297,1.13297,1.13262,1.13281,8400000.0
2006-12-15 21:59:00,1.13271,1.13308,1.13271,1.13305,9000000.0
2006-12-15 22:00:00,1.13322,1.13322,1.13265,1.13282,12400000.0
2006-12-15 22:01:00,1.13232,1.1328,1.13215,1.1323,12600000.0
2006-12-15 22:02:00,1.13241,1.13268,1.13225,1.13225,9400000.0
2006-12-15 22:03:00,1.13235,1.13235,1.1322,1.13225,10200000.0
2006-12-15 22:04:00,1.13219,1.13239,1.1321,1.13226,12000000.0
2006-12-15 22:05:00,1.13211,1.13227,1.13196,1.1322,7200000.0
2006-12-15 22:06:00,1.1321,1.13242,1.1321,1.13217,9600000.0
2006-12-15 22:07:00,1.13203,1.13243,1.13203,1.13205,7800000.0
2006-12-15 22:08:00,1.13222,1.13251,1.13222,1.13251,2600000.0
2006-12-15 22:09:00,1.13225,1.13231,1.13218,1.13222,10400000.0
2006-12-15 22:10:00,1.13222,1.13259,1.13218,1.13241,24600000.0
2006-12-15 22:11:00,1.13245,1.13259,1.13234,1.13238,15600000.0
2006-12-15 22:12:00,1.13268,1.13268,1.13232,1.13256,7600000.0
2006-12-15 22:13:00,1.13276,1.13276,1.13248,1.13261,11400000.0
2006-12-15 22:14:00,1.1327,1.13309,1.13265,1.13309,8400000.0
2006-12-15 22:15:00,1.13272,1.13312,1.13272,1.13288,13800000.0
2006-12-15 22:16:00,1.13279,1.13309,1.13279,1.13309,4800000.0
2006-12-15 22:17:00,1.13296,1.13315,1.13279,1.13304,8600000.0
2006-12-15 22:18:00,1.13313,1.13359,1.13308,1.13359,13600000.0
2006-12-15 22:19:00,1.13322,1.13325,1.1331,1.13325,15200000.0
2006-12-15 22:20:00,1.13307,1.13323,1.13307,1.13323,2000000.0
2006-12-15 22:21:00,1.13343,1.13348,1.1329,1.13343,18000000.0
2006-12-15 22:22:00,1.13288,1.13288,1.13284,1.13284,2600000.0
2006-12-15 22:23:00,1.13265,1.13265,1.13166,1.13199,8600000.0
2006-12-15 22:24:00,1.13171,1.13217,1.13158,1.13207,17400000.0
2006-12-15 22:25:00,1.13258,1.13258,1.13219,1.1325,17200000.0
2006-12-15 22:26:00,1.13285,1.13315,1.13263,1.13287,11600000.0
2006-12-15 22:29:00,1.1329,1.1331,1.13285,1.13303,14200000.0
2006-12-15 22:30:00,1.13268,1.13292,1.13238,1.13244,12600000.0
2006-12-15 22:31:00,1.13288,1.13288,1.13267,1.13287,4800000.0
2006-12-15 22:32:00,1.13255,1.13288,1.13208,1.13208,22400000.0
2006-12-15 22:33:00,1.132,1.132,1.13189,1.13189,4000000.0
2006-12-15 22:34:00,1.13222,1.13222,1.13207,1.13207,2600000.0
2006-12-15 22:35:00,1.13151,1.13238,1.13151,1.13213,12800000.0
2006-12-15 22:36:00,1.13225,1.1326,1.13223,1.13236,15200000.0
2006-12-15 22:37:00,1.13275,1.13275,1.13237,1.13242,12400000.0
2006-12-15 22:40:00,1.13264,1.13264,1.1323,1.1323,4200000.0
2006-12-15 22:41:00,1.13218,1.13248,1.13208,1.13248,25800000.0
2006-12-15 22:42:00,1.13272,1.13321,1.13253,1.13273,16000000.0
2006-12-15 22:43:00,1.13288,1.13317,1.13278,1.13284,9600000.0
2006-12-15 22:44:00,1.13214,1.13289,1.13214,1.13289,6600000.0
2006-12-15 22:46:00,1.13293,1.13293,1.13275,1.13275,11600000.0
2006-12-15 22:47:00,1.13272,1.13294,1.13266,1.13266,4400000.0
2006-12-15 22:48:00,1.13242,1.13281,1.13242,1.13281,2600000.0
2006-12-15 22:49:00,1.13265,1.13297,1.13257,1.13275,11400000.0
2006-12-15 22:50:00,1.13279,1.13285,1.13255,1.13272,16800000.0
2006-12-15 22:52:00,1.13279,1.13289,1.13267,1.1328,26000000.0
2006-12-15 22:53:00,1.13269,1.13284,1.13252,1.13284,11800000.0
2006-12-15 22:54:00,1.13319,1.13319,1.13272,1.13272,5600000.0
2006-12-15 22:55:00,1.13258,1.13293,1.13252,1.13277,13000000.0
2006-12-15 22:56:00,1.13281,1.13281,1.13251,1.13251,2000000.0
2006-12-15 22:57:00,1.13247,1.13276,1.13212,1.13212,33000000.0
2006-12-15 22:58:00,1.13248,1.13252,1.13197,1.13231,21200000.0
2006-12-15 23:00:00,1.13259,1.13259,1.13207,1.13207,5800000.0
2006-12-15 23:01:00,1.13276,1.13276,1.1322,1.13227,15400000.0
2006-12-15 23:02:00,1.13239,1.13239,1.13204,1.13204,14800000.0
2006-12-15 23:03:00,1.13244,1.13244,1.1322,1.13225,19200000.0
2006-12-15 23:04:00,1.13284,1.13284,1.13218,1.13218,9800000.0
2006-12-15 23:06:00,1.13275,1.13275,1.13216,1.13255,9000000.0
2006-12-15 23:08:00,1.13221,1.13264,1.13198,1.13225,11600000.0
2006-12-15 23:09:00,1.1325,1.1325,1.13211,1.13213,5800000.0
2006-12-15 23:10:00,1.13256,1.1328,1.13214,1.1328,26000000.0
2006-12-15 23:11:00,1.13216,1.13232,1.13203,1.13227,10200000.0
2006-12-15 23:12:00,1.13201,1.13287,1.13201,1.13245,25400000.0
2006-12-15 23:13:00,1.13246,1.13252,1.13223,1.13223,4800000.0
2006-12-15 23:14:00,1.13253,1.13269,1.13232,1.13254,17600000.0
2006-12-15 23:15:00,1.13266,1.13269,1.13192,1.13269,13000000.0
2006-12-15 23:16:00,1.13197,1.13257,1.13197,1.13206,16000000.0
2006-12-15 23:17:00,1.13218,1.13218,1.13217,1.13217,2600000.0
2006-12-15 23:18:00,1.13214,1.13237,1.13205,1.13205,7400000.0
2006-12-15 23:19:00,1.13236,1.13236,1.13166,1.132,14800000.0
2006-12-15 23:20:00,1.13199,1.13199,1.13123,1.13153,15400000.0
2006-12-15 23:21:00,1.13174,1.13177,1.1312,1.1312,11600000.0
2006-12-15 23:22:00,1.13147,1.13161,1.1313,1.1313,21800000.0
2006-12-15 23:23:00,1.1316,1.13176,1.1316,1.13169,9800000.0
2006-12-15 23:24:00,1.13138,1.13176,1.13125,1.13166,8400000.0
2006-12-15 23:25:00,1.13179,1.13179,1.13106,1.1312,16400000.0
2006-12-15 23:26:00,1.13171,1.13171,1.13102,1.13102,15400000.0
2006-12-15 23:27:00,1.13141,1.13207,1.1313,1.13144,20400000.0
2006-12-15 23:28:00,1.13135,1.13245,1.13135,1.13245,7400000.0
2006-12-15 23:29:00,1.13204,1.13223,1.13133,1.13133,15000000.0
2006-12-15 23:31:00,1.13227,1.13244,1.13179,1.13211,19400000.0
2006-12-15 23:32:00,1.13256,1.13311,1.13246,1.13273,13000000.0
2006-12-15 23:33:00,1.13308,1.13321,1.13287,1.1329,27000000.0
2006-12-15 23:34:00,1.13295,1.13302,1.13256,1.13264,22000000.0
2006-12-15 23:35:00,1.13266,1.1329,1.13253,1.13271,17800000.0
2006-12-15 23:36:00,1.13238,1.13249,1.1323,1.1323,8200000.0
2006-12-15 23:37:00,1.13231,1.13256,1.13205,1.13256,15600000.0
2006-12-15 23:38:00,1.13254,1.13264,1.1324,1.13256,24400000.0
2006-12-15 23:39:00,1.13291,1.13302,1.13273,1.13273,9600000.0
2006-12-15 23:41:00,1.13295,1.13295,1.13253,1.13257,17000000.0
2006-12-15 23:42:00,1.13308,1.13323,1.1327,1.1327,7800000.0
2006-12-15 23:43:00,1.13275,1.13296,1.13261,1.13296,6600000.0
2006-12-15 23:44:00,1.13241,1.13248,1.13224,1.13224,8200000.0
2006-12-15 23:45:00,1.13244,1.13244,1.13209,1.13232,6200000.0
2006-12-15 23:46:00,1.13251,1.13275,1.1324,1.1325,15000000.0
2006-12-15 23:47:00,1.13232,1.13259,1.13232,1.13259,15400000.0
2006-12-15 23:48:00,1.13248,1.13271,1.13235,1.13241,17200000.0
2006-12-15 23:49:00,1.13262,1.13291,1.13239,1.13261,11000000.0
2006-12-15 23:50:00,1.13239,1.13266,1.13199,1.13199,28400000.0
2006-12-15 23:51:00,1.13191,1.13196,1.1314,1.1314,12000000.0
2006-12-15 23:52:00,1.13185,1.13188,1.13093,1.13188,11600000.0
2006-12-15 23:53:00,1.13213,1.13262,1.13213,1.13229,6800000.0
2006-12-15 23:54:00,1.13215,1.13264,1.13208,1.13224,15000000.0
2006-12-15 23:55:00,1.13228,1.13231,1.13162,1.13162,23400000.0
2006-12-15 23:56:00,1.13133,1.13186,1.13111,1.1313,27800000.0
2006-12-15 23:57:00,1.13165,1.13205,1.13133,1.13134,11800000.0
2006-12-15 23:58:00,1.13138,1.13151,1.13099,1.13151,12800000.0
2006-12-18 00:11:00,1.13183,1.13464,1.13183,1.13278,11000000.0
2006-12-18 00:12:00,1.13233,1.1326,1.13233,1.13237,11400000.0
2006-12-18 00:13:00,1.13252,1.13253,1.13226,1.13228,14000000.0
2006-12-18 00:14:00,1.13245,1.13292,1.13217,1.13292,16800000.0
2006-12-18 00:15:00,1.13254,1.13286,1.13229,1.13234,10400000.0
2006-12-18 00:16:00,1.13243,1.13263,1.13218,1.13262,20200000.0
2006-12-18 00:17:00,1.13228,1.13248,1.132,1.13241,14600000.0
2006-12-18 00:18:00,1.13224,1.13281,1.13224,1.13281,3200000.0
2006-12-18 00:19:00,1.13231,1.13248,1.13223,1.13224,10800000.0
2006-12-18 00:20:00,1.13243,1.1326,1.13204,1.1321,17800000.0
2006-12-18 00:21:00,1.13227,1.13247,1.13218,1.13218,4800000.0
2006-12-18 00:22:00,1.13235,1.13235,1.13203,1.13215,5600000.0
2006-12-18 00:23:00,1.13207,1.13231,1.13193,1.13231,17600000.0
2006-12-18 00:25:00,1.13259,1.13259,1.13198,1.13219,7200000.0
2006-12-18 00:27:00,1.1317,1.13206,1.1317,1.13206,2600000.0
2006-12-18 00:28:00,1.13232,1.13249,1.13232,1.13249,5600000.0
2006-12-18 00:29:00,1.13254,1.13254,1.1321,1.13249,13400000.0
2006-12-18 00:30:00,1.13221,1.13269,1.13215,1.13231,24800000.0
2006-12-18 00:31:00,1.13227,1.13236,1.13201,1.13208,10600000.0
2006-12-18 00:32:00,1.13259,1.13259,1.13213,1.13256,9800000.0
2006-12-18 00:33:00,1.13243,1.13243,1.132,1.13223,10800000.0
2006-12-18 00:34:00,1.13207,1.13207,1.13195,1.13195,4000000.0
2006-12-18 00:35:00,1.13224,1.13224,1.13195,1.13212,12000000.0
2006-12-18 00:37:00,1.13232,1.13232,1.13185,1.13229,17800000.0
2006-12-18 00:39:00,1.13213,1.13213,1.13192,1.13206,17200000.0
2006-12-18 00:40:00,1.13222,1.13237,1.13183,1.13216,13000000.0
2006-12-18 00:41:00,1.13214,1.13262,1.13214,1.13231,9600000.0
2006-12-18 00:42:00,1.13242,1.13246,1.13198,1.1323,18000000.0
2006-12-18 00:43:00,1.1322,1.13267,1.13214,1.13267,6000000.0
2006-12-18 00:44:00,1.13251,1.13251,1.1322,1.13235,19000000.0
2006-12-18 00:45:00,1.13258,1.13258,1.13173,1.13231,5600000.0
2006-12-18 00:46:00,1.13243,1.1328,1.13226,1.1328,13800000.0
2006-12-18 00:47:00,1.13257,1.1328,1.13216,1.13246,20400000.0
2006-12-18 00:48:00,1.13254,1.13256,1.13238,1.1324,9800000.0
2006-12-18 00:49:00,1.13175,1.13251,1.13175,1.13251,13400000.0
2006-12-18 00:50:00,1.13214,1.13262,1.13214,1.13249,12400000.0
2006-12-18 00:51:00,1.13268,1.13268,1.13242,1.13242,5000000.0
2006-12-18 00:52:00,1.13281,1.13317,1.13271,1.13317,13200000.0
2006-12-18 00:53:00,1.13274,1.13289,1.13274,1.13289,9200000.0
2006-12-18 00:54:00,1.13271,1.13288,1.13258,1.13258,9400000.0
2006-12-18 00:56:00,1.13255,1.13321,1.13255,1.13257,19600000.0
2006-12-18 00:57:00,1.13267,1.13267,1.13194,1.13264,20400000.0
2006-12-18 00:58:00,1.13221,1.13271,1.13207,1.13264,19800000.0
2006-12-18 00:59:00,1.13236,1.13274,1.13195,1.13216,13600000.0
2006-12-18 01:00:00,1.13196,1.13242,1.13182,1.13242,18600000.0
2006-12-18 01:01:00,1.13196,1.13263,1.13179,1.13216,13200000.0
2006-12-18 01:02:00,1.13241,1.13291,1.13241,1.13254,12000000.0
2006-12-18 01:04:00,1.1325,1.1325,1.13212,1.13212,11600000.0
2006-12-18 01:05:00,1.13228,1.13257,1.1321,1.13241,30000000.0
2006-12-18 01:07:00,1.13234,1.13272,1.13234,1.13259,15800000.0
2006-12-18 01:08:00,1.13229,1.1329,1.13219,1.13238,15400000.0
2006-12-18 01:09:00,1.13239,1.13263,1.13213,1.13213,21400000.0
2006-12-18 01:10:00,1.13264,1.13264,1.13256,1.13261,8000000.0
2006-12-18 01:11:00,1.13238,1.13269,1.13238,1.13244,11000000.0
2006-12-18 01:12:00,1.1328,1.13303,1.13244,1.13249,23200000.0
2006-12-18 01:13:00,1.13234,1.13247,1.13234,1.13247,6800000.0
2006-12-18 01:14:00,1.13235,1.13278,1.13228,1.13278,15000000.0
2006-12-18 01:15:00,1.13277,1.13297,1.13269,1.13278,19400000.0
2006-12-18 01:16:00,1.13315,1.1334,1.13308,1.13313,31400000.0
2006-12-18 01:17:00,1.13304,1.13304,1.13279,1.13283,23000000.0
2006-12-18 01:18:00,1.13253,1.13253,1.13236,1.13236,4000000.0
2006-12-18 01:19:00,1.13198,1.13246,1.13198,1.13233,24800000.0
2006-12-18 01:21:00,1.13239,1.13258,1.13196,1.13248,14600000.0
2006-12-18 01:22:00,1.1329,1.1329,1.13243,1.1325,6800000.0
2006-12-18 01:23:00,1.13249,1.13249,1.13211,1.1322,9600000.0
2006-12-18 01:24:00,1.13192,1.1321,1.13183,1.1321,18800000.0
2006-12-18 01:25:00,1.13211,1.13218,1.13162,1.13186,14400000.0
2006-12-18 01:26:00,1.13175,1.132,1.13175,1.132,7000000.0
2006-12-18 01:28:00,1.13245,1.13262,1.13232,1.13232,14400000.0
2006-12-18 01:29:00,1.13255,1.13269,1.13232,1.13236,8600000.0
2006-12-18 01:30:00,1.1325,1.13259,1.13247,1.13249,15600000.0
2006-12-18 01:31:00,1.13269,1.1328,1.13238,1.1328,23000000.0
2006-12-18 01:32:00,1.13254,1.13266,1.13244,1.13244,11800000.0
2006-12-18 01:33:00,1.13232,1.13264,1.13227,1.13262,7800000.0
2006-12-18 01:35:00,1.13232,1.13273,1.13229,1.13239,15000000.0
2006-12-18 01:36:00,1.13255,1.1328,1.13217,1.1328,11800000.0
2006-12-18 01:37:00,1.13274,1.13298,1.13262,1.13277,20200000.0
2006-12-18 01:38:00,1.13264,1.13274,1.13257,1.13263,7600000.0
2006-12-18 01:39:00,1.1328,1.13281,1.13235,1.13236,17000000.0
2006-12-18 01:40:00,1.13263,1.13263,1.13238,1.13247,18400000.0
2006-12-18 01:43:00,1.13259,1.13259,1.13189,1.13208,11800000.0
2006-12-18 01:44:00,1.13221,1.13248,1.13205,1.13205,20400000.0
2006-12-18 01:45:00,1.13237,1.13237,1.132,1.13201,8400000.0
2006-12-18 01:46:00,1.13223,1.13243,1.13223,1.13243,2600000.0
2006-12-18 01:47:00,1.13263,1.13267,1.13239,1.13249,6800000.0
2006-12-18 01:48:00,1.13232,1.13248,1.13219,1.13226,16200000.0
2006-12-18 01:49:00,1.13202,1.13222,1.13196,1.13211,9200000.0
2006-12-18 01:50:00,1.13221,1.13295,1.13216,1.13216,10000000.0
2006-12-18 01:51:00,1.13237,1.13237,1.13235,1.13235,2600000.0
2006-12-18 01:52:00,1.13228,1.13258,1.13228,1.13242,26000000.0
2006-12-18 01:53:00,1.13293,1.13293,1.1327,1.13274,9200000.0
2006-12-18 01:54:00,1.13279,1.13279,1.1323,1.13238,8800000.0
2006-12-18 01:55:00,1.13254,1.13254,1.13208,1.1321,19600000.0
2006-12-18 01:58:00,1.13251,1.13251,1.13246,1.13246,3200000.0
2006-12-18 01:59:00,1.13233,1.13268,1.13229,1.13248,21400000.0
2006-12-18 02:00:00,1.13242,1.13282,1.13226,1.13282,17000000.0
2006-12-18 02:02:00,1.1327,1.1327,1.13222,1.13252,6200000.0
2006-12-18 02:03:00,1.13255,1.1328,1.1325,1.13273,9800000.0
2006-12-18 02:05:00,1.13254,1.13278,1.13254,1.13268,5800000.0
2006-12-18 02:06:00,1.1327,1.13286,1.1322,1.13253,18400000.0
2006-12-18 02:08:00,1.13263,1.1329,1.13249,1.1329,7600000.0
2006-12-18 02:09:00,1.13287,1.13299,1.13281,1.13285,13600000.0
2006-12-18 02:10:00,1.13264,1.13295,1.13261,1.13293,10600000.0
2006-12-18 02:11:00,1.13289,1.13354,1.13254,1.13304,25000000.0
2006-12-18 02:12:00,1.13263,1.13292,1.13231,1.13292,33000000.0
2006-12-18 02:13:00,1.13311,1.13318,1.13295,1.13298,6800000.0
2006-12-18 02:14:00,1.13264,1.13306,1.13259,1.133,14000000.0
2006-12-18 02:15:00,1.13332,1.13362,1.13283,1.13283,12400000.0
2006-12-18 02:16:00,1.13241,1.13292,1.13231,1.1326,14200000.0
2006-12-18 02:17:00,1.13288,1.13292,1.13279,1.13292,6600000.0
2006-12-18 02:18:00,1.13321,1.13337,1.13287,1.13297,17400000.0
2006-12-18 02:19:00,1.13276,1.13276,1.13205,1.13242,18800000.0
2006-12-18 02:20:00,1.13298,1.13298,1.13257,1.13281,9000000.0
2006-12-18 02:21:00,1.13252,1.13315,1.13252,1.13263,17200000.0
2006-12-18 02:23:00,1.13296,1.13317,1.13296,1.13309,17400000.0
2006-12-18 02:24:00,1.13323,1.13323,1.13264,1.13282,10200000.0
2006-12-18 02:25:00,1.13282,1.13282,1.13277,1.13277,6400000.0
2006-12-18 02:29:00,1.13281,1.13301,1.13243,1.13301,24200000.0
2006-12-18 02:30:00,1.13297,1.13297,1.1327,1.1327,10600000.0
2006-12-18 02:31:00,1.13309,1.13321,1.13274,1.1328,13800000.0
2006-12-18 02:34:00,1.13303,1.13328,1.13273,1.13278,5800000.0
2006-12-18 02:35:00,1.13319,1.13324,1.13319,1.13324,5000000.0
2006-12-18 02:38:00,1.13317,1.1336,1.13303,1.13306,35000000.0
2006-12-18 02:39:00,1.13326,1.13352,1.13295,1.13352,8800000.0
2006-12-18 02:40:00,1.13301,1.13354,1.13301,1.13354,45200000.0
2006-12-18 02:42:00,1.13309,1.13337,1.1329,1.13337,17400000.0
2006-12-18 02:43:00,1.13331,1.13331,1.13275,1.13304,12200000.0
2006-12-18 02:44:00,1.13317,1.13361,1.13308,1.13329,15600000.0
2006-12-18 02:45:00,1.13309,1.13338,1.13287,1.13308,8400000.0
2006-12-18 02:46:00,1.13312,1.13388,1.13311,1.13388,6800000.0
2006-12-18 02:47:00,1.13364,1.13364,1.13316,1.13354,17000000.0
2006-12-18 02:48:00,1.13337,1.13338,1.13318,1.13334,10600000.0
2006-12-18 02:49:00,1.13327,1.13357,1.13327,1.13357,4800000.0
2006-12-18 02:50:00,1.13354,1.13391,1.13349,1.13349,6200000.0
2006-12-18 02:51:00,1.13333,1.13347,1.13299,1.13318,14800000.0
2006-12-18 02:52:00,1.13339,1.13339,1.13295,1.13303,15800000.0
2006-12-18 02:53:00,1.13281,1.13316,1.1328,1.1329,17800000.0
2006-12-18 02:54:00,1.13312,1.1333,1.13259,1.13275,19600000.0
2006-12-18 02:55:00,1.13268,1.13352,1.13251,1.13285,10000000.0
2006-12-18 02:56:00,1.13252,1.133,1.13238,1.13238,34000000.0
2006-12-18 02:57:00,1.13262,1.13266,1.13255,1.13255,33600000.0
2006-12-18 02:58:00,1.13275,1.13275,1.13247,1.13248,9600000.0
2006-12-18 02:59:00,1.13231,1.1324,1.13206,1.13226,19600000.0
2006-12-18 03:00:00,1.13282,1.13299,1.13249,1.13249,6800000.0
2006-12-18 03:01:00,1.13212,1.13212,1.132,1.132,2600000.0
2006-12-18 03:02:00,1.132,1.13222,1.13172,1.13176,5800000.0
2006-12-18 03:03:00,1.13224,1.13265,1.13224,1.13265,11600000.0
2006-12-18 03:04:00,1.13224,1.13259,1.13208,1.13208,19200000.0
2006-12-18 03:05:00,1.13222,1.13246,1.13167,1.13201,13400000.0
2006-12-18 03:06:00,1.13218,1.13252,1.13211,1.13215,18800000.0
2006-12-18 03:07:00,1.13274,1.13274,1.13223,1.13239,11000000.0
2006-12-18 03:08:00,1.13244,1.13255,1.13228,1.13243,15800000.0
2006-12-18 03:09:00,1.13262,1.13291,1.13225,1.13234,22800000.0
2006-12-18 03:10:00,1.13269,1.13269,1.13229,1.13246,20600000.0
2006-12-18 03:11:00,1.13227,1.13229,1.13227,1.13229,2600000.0
2006-12-18 03:12:00,1.13215,1.13215,1.13155,1.13155,4600000.0
2006-12-18 03:13:00,1.13194,1.13202,1.13167,1.13174,22400000.0
2006-12-18 03:14:00,1.13229,1.13229,1.13172,1.13192,32400000.0
2006-12-18 03:15:00,1.13166,1.1318,1.13136,1.13153,18000000.0
2006-12-18 03:16:00,1.13164,1.13199,1.13164,1.13171,16400000.0
2006-12-18 03:17:00,1.13165,1.13174,1.13165,1.13172,15200000.0
2006-12-18 03:18:00,1.13162,1.13186,1.13147,1.13147,7400000.0
2006-12-18 03:19:00,1.13155,1.13187,1.13129,1.13153,11200000.0
2006-12-18 03:20:00,1.13154,1.13184,1.13152,1.13168,10800000.0
2006-12-18 03:21:00,1.13169,1.13175,1.13131,1.13134,19400000.0
2006-12-18 03:22:00,1.13147,1.13156,1.13128,1.13142,10800000.0
2006-12-18 03:23:00,1.13136,1.13146,1.13128,1.13139,10000000.0
2006-12-18 03:25:00,1.13175,1.13175,1.13148,1.13158,23800000.0
2006-12-18 03:26:00,1.13133,1.13177,1.13119,1.13124,10600000.0
2006-12-18 03:27:00,1.1314,1.13181,1.1314,1.13167,9800000.0
2006-12-18 03:28:00,1.13219,1.13219,1.13158,1.13158,19400000.0
2006-12-18 03:29:00,1.13149,1.13203,1.13149,1.13203,8000000.0
2006-12-18 03:30:00,1.13193,1.13206,1.13166,1.13172,18400000.0
2006-12-18 03:31:00,1.13196,1.13227,1.13175,1.13175,12000000.0
2006-12-18 03:32:00,1.13254,1.13254,1.13159,1.13162,26200000.0
2006-12-18 03:33:00,1.13171,1.13214,1.13154,1.13214,16400000.0
2006-12-18 03:34:00,1.13188,1.13239,1.13188,1.13211,11400000.0
2006-12-18 03:35:00,1.13181,1.1321,1.13181,1.13181,12400000.0
2006-12-18 03:36:00,1.13178,1.13231,1.13171,1.13171,26600000.0
2006-12-18 03:37:00,1.13162,1.13225,1.13162,1.13225,13000000.0
2006-12-18 03:38:00,1.13182,1.1321,1.13163,1.13166,12400000.0
2006-12-18 03:41:00,1.13197,1.13238,1.13197,1.13205,11600000.0
2006-12-18 03:42:00,1.13205,1.13222,1.13205,1.13215,3600000.0
2006-12-18 03:43:00,1.13189,1.13206,1.13176,1.13176,25800000.0
2006-12-18 03:44:00,1.13187,1.13218,1.13169,1.13169,18200000.0
2006-12-18 03:45:00,1.13199,1.13199,1.13146,1.13167,10800000.0
2006-12-18 03:46:00,1.13196,1.13196,1.13149,1.13193,17000000.0
2006-12-18 03:47:00,1.13203,1.13203,1.13178,1.13189,18200000.0
2006-12-18 03:48:00,1.13171,1.13175,1.13171,1.13175,8200000.0
2006-12-18 03:49:00,1.13246,1.13246,1.1319,1.13225,23400000.0
2006-12-18 03:50:00,1.13215,1.13237,1.13208,1.13222,18000000.0
2006-12-18 03:51:00,1.13254,1.13254,1.13171,1.13192,11800000.0
2006-12-18 03:54:00,1.13208,1.13208,1.13166,1.1319,22200000.0
2006-12-18 03:55:00,1.13188,1.13235,1.13156,1.13231,15800000.0
2006-12-18 03:56:00,1.13151,1.13182,1.13145,1.13176,11600000.0
2006-12-18 03:57:00,1.13184,1.13194,1.13166,1.13183,9000000.0
2006-12-18 03:58:00,1.13177,1.13215,1.13177,1.13204,10200000.0
2006-12-18 03:59:00,1.13167,1.13181,1.13142,1.13157,32000000.0
2006-12-18 04:00:00,1.13147,1.13209,1.13133,1.1317,32400000.0
2006-12-18 04:01:00,1.13182,1.13205,1.13157,1.13173,10600000.0
2006-12-18 04:02:00,1.13175,1.13255,1.13175,1.13189,11200000.0
2006-12-18 04:03:00,1.13133,1.13164,1.13133,1.1315,14000000.0
2006-12-18 04:04:00,1.13148,1.13149,1.13119,1.13119,12400000.0
2006-12-18 04:05:00,1.13113,1.13115,1.13076,1.13091,10800000.0
2006-12-18 04:06:00,1.13117,1.13143,1.13093,1.13119,31600000.0
2006-12-18 04:07:00,1.131,1.13109,1.1307,1.1307,7400000.0
2006-12-18 04:08:00,1.1312,1.1312,1.1306,1.13069,19200000.0
2006-12-18 04:09:00,1.13084,1.13104,1.13084,1.13088,12800000.0
2006-12-18 04:10:00,1.13091,1.13105,1.13087,1.13087,4600000.0
2006-12-18 04:11:00,1.13139,1.1314,1.13079,1.13125,12600000.0
2006-12-18 04:12:00,1.1312,1.1312,1.13085,1.13085,3200000.0
2006-12-18 04:13:00,1.13092,1.13104,1.13086,1.13104,12600000.0
2006-12-18 04:14:00,1.13119,1.13128,1.13073,1.13082,9600000.0
2006-12-18 04:16:00,1.13091,1.13116,1.1308,1.1308,22600000.0
2006-12-18 04:17:00,1.1308,1.13097,1.13074,1.13097,13800000.0
2006-12-18 04:18:00,1.13079,1.13086,1.1306,1.13067,10800000.0
2006-12-18 04:19:00,1.1306,1.13082,1.1306,1.13076,12800000.0
2006-12-18 04:21:00,1.13094,1.13094,1.12983,1.13035,10600000.0
2006-12-18 04:22:00,1.13049,1.13086,1.13009,1.1305,15400000.0
2006-12-18 04:24:00,1.13082,1.13088,1.13051,1.13057,16600000.0
2006-12-18 04:25:00,1.1309,1.131,1.13068,1.13068,9000000.0
2006-12-18 04:26:00,1.13038,1.13069,1.13032,1.13069,14400000.0
2006-12-18 04:29:00,1.13138,1.13138,1.13084,1.13088,3600000.0
2006-12-18 04:30:00,1.13089,1.1314,1.13089,1.13103,11600000.0
2006-12-18 04:32:00,1.13107,1.13135,1.13107,1.13118,13600000.0
2006-12-18 04:33:00,1.13115,1.13115,1.13097,1.13097,4000000.0
2006-12-18 04:34:00,1.13086,1.13126,1.13086,1.13126,4200000.0
2006-12-18 04:39:00,1.13111,1.13111,1.13099,1.13099,4800000.0
2006-12-18 04:40:00,1.1312,1.1312,1.1307,1.1307,5200000.0
2006-12-18 04:41:00,1.13063,1.13099,1.13062,1.13099,8000000.0
2006-12-18 04:43:00,1.13107,1.13138,1.13076,1.13076,10600000.0
2006-12-18 04:44:00,1.13126,1.13163,1.13085,1.13104,14400000.0
2006-12-18 04:45:00,1.1316,1.1316,1.13093,1.13093,21200000.0
2006-12-18 04:46:00,1.13081,1.13101,1.13054,1.1306,13000000.0
2006-12-18 04:48:00,1.13124,1.13137,1.13109,1.13109,11000000.0
2006-12-18 04:50:00,1.1313,1.1313,1.13071,1.13105,8800000.0
2006-12-18 04:51:00,1.13097,1.13131,1.13092,1.131,16600000.0
2006-12-18 04:53:00,1.13098,1.13129,1.13087,1.13116,9800000.0
2006-12-18 04:54:00,1.13107,1.13136,1.13107,1.13111,4800000.0
2006-12-18 04:55:00,1.13094,1.13115,1.13093,1.13108,6400000.0
2006-12-18 04:56:00,1.13147,1.13147,1.13074,1.13121,10000000.0
2006-12-18 04:57:00,1.13107,1.13138,1.13096,1.13138,13800000.0
2006-12-18 04:58:00,1.13123,1.13152,1.13108,1.13108,11600000.0
2006-12-18 04:59:00,1.13122,1.13122,1.13092,1.13098,6400000.0
2006-12-18 05:00:00,1.13116,1.13132,1.13106,1.13112,6800000.0
2006-12-18 05:01:00,1.131,1.13114,1.13099,1.13114,8200000.0
2006-12-18 05:02:00,1.13073,1.13143,1.13073,1.13143,20200000.0
2006-12-18 05:03:00,1.13126,1.13126,1.13077,1.13077,12200000.0
2006-12-18 05:04:00,1.13074,1.13098,1.13074,1.13076,13800000.0
2006-12-18 05:05:00,1.13083,1.13085,1.13046,1.13046,10000000.0
2006-12-18 05:06:00,1.1304,1.1306,1.13036,1.13057,7400000.0
2006-12-18 05:07:00,1.13072,1.13072,1.13031,1.13031,19600000.0
2006-12-18 05:08:00,1.13052,1.13105,1.13052,1.13078,16400000.0
2006-12-18 05:09:00,1.13066,1.1309,1.13066,1.13089,3600000.0
2006-12-18 05:10:00,1.13092,1.13092,1.13043,1.1309,11600000.0
2006-12-18 05:11:00,1.13112,1.13112,1.13093,1.13093,2600000.0
2006-12-18 05:12:00,1.131,1.13136,1.131,1.13136,2600000.0
2006-12-18 05:13:00,1.13079,1.13102,1.13063,1.1307,16000000.0
2006-12-18 05:15:00,1.13084,1.13084,1.13023,1.13049,9000000.0
2006-12-18 05:16:00,1.13095,1.13095,1.13038,1.13048,15400000.0
2006-12-18 05:17:00,1.13068,1.13081,1.13049,1.13075,7200000.0
2006-12-18 05:19:00,1.13073,1.13096,1.13055,1.13055,14600000.0
2006-12-18 05:20:00,1.13048,1.131,1.13048,1.13091,21600000.0
2006-12-18 05:21:00,1.13064,1.13064,1.13032,1.13032,9600000.0
2006-12-18 05:22:00,1.13024,1.13035,1.13022,1.13022,5800000.0
2006-12-18 05:23:00,1.13053,1.13102,1.13047,1.13048,10800000.0
2006-12-18 05:25:00,1.13039,1.13058,1.13039,1.1305,18400000.0
2006-12-18 05:26:00,1.13058,1.13085,1.13043,1.13043,9600000.0
2006-12-18 05:27:00,1.13035,1.13035,1.1303,1.1303,5800000.0
2006-12-18 05:29:00,1.1305,1.13097,1.13045,1.13045,4200000.0
2006-12-18 05:30:00,1.13019,1.13045,1.12993,1.13025,10000000.0
2006-12-18 05:31:00,1.13027,1.13052,1.13022,1.1303,6200000.0
2006-12-18 05:32:00,1.13006,1.13029,1.12992,1.12992,17600000.0
2006-12-18 05:33:00,1.13024,1.13057,1.13009,1.13027,24400000.0
2006-12-18 05:36:00,1.13063,1.13063,1.13038,1.13038,4800000.0
2006-12-18 05:37:00,1.13062,1.1307,1.13043,1.1307,8800000.0
2006-12-18 05:38:00,1.13031,1.13034,1.13031,1.13034,3200000.0
2006-12-18 05:39:00,1.13068,1.13068,1.13029,1.13036,5800000.0
2006-12-18 05:40:00,1.13027,1.13034,1.12998,1.13034,7400000.0
2006-12-18 05:43:00,1.13034,1.13061,1.13004,1.13055,15400000.0
2006-12-18 05:44:00,1.13018,1.13063,1.1301,1.13024,15800000.0
2006-12-18 05:45:00,1.13053,1.13053,1.13005,1.13026,15600000.0
2006-12-18 05:46:00,1.13019,1.13044,1.13001,1.13042,10000000.0
2006-12-18 05:47:00,1.13017,1.13019,1.12991,1.12992,13400000.0
2006-12-18 05:48:00,1.12996,1.12996,1.12962,1.12962,9000000.0
2006-12-18 05:49:00,1.12989,1.12989,1.12983,1.12983,2600000.0
2006-12-18 05:50:00,1.12991,1.1302,1.12958,1.12989,12400000.0
2006-12-18 05:51:00,1.12976,1.13015,1.12961,1.13015,11000000.0
2006-12-18 05:52:00,1.12936,1.1299,1.12934,1.1299,10800000.0
2006-12-18 05:54:00,1.12989,1.12989,1.12974,1.12981,14800000.0
2006-12-18 05:56:00,1.1295,1.12962,1.1295,1.12962,2600000.0
2006-12-18 05:57:00,1.12999,1.12999,1.12953,1.12962,9600000.0
2006-12-18 05:59:00,1.12997,1.13006,1.12988,1.12988,6200000.0
2006-12-18 06:00:00,1.12991,1.13044,1.12991,1.13014,16000000.0
2006-12-18 06:01:00,1.12994,1.13022,1.12981,1.12996,20200000.0
2006-12-18 06:02:00,1.13033,1.13055,1.13019,1.13019,9800000.0
2006-12-18 06:03:00,1.13026,1.13061,1.13,1.13,11000000.0
2006-12-18 06:04:00,1.13001,1.1306,1.13001,1.1301,15400000.0
2006-12-18 06:06:00,1.13015,1.13015,1.13002,1.13002,11200000.0
2006-12-18 06:07:00,1.13026,1.13065,1.13026,1.13065,9600000.0
2006-12-18 06:08:00,1.13053,1.13079,1.13053,1.13079,22600000.0
2006-12-18 06:09:00,1.13054,1.13074,1.13048,1.13063,13800000.0
2006-12-18 06:10:00,1.13062,1.13077,1.13039,1.13077,15800000.0
2006-12-18 06:13:00,1.13081,1.13081,1.13071,1.13071,6400000.0
2006-12-18 06:14:00,1.1307,1.1307,1.13054,1.13054,9600000.0
2006-12-18 06:17:00,1.13036,1.13067,1.13036,1.13067,13000000.0
2006-12-18 06:18:00,1.13032,1.13073,1.13032,1.13056,13400000.0
2006-12-18 06:21:00,1.1303,1.1307,1.13027,1.1307,13000000.0
2006-12-18 06:23:00,1.13069,1.13069,1.13058,1.13058,4000000.0
2006-12-18 06:24:00,1.1305,1.13071,1.13046,1.13062,13000000.0
2006-12-18 06:26:00,1.13072,1.13103,1.13066,1.13066,7400000.0
2006-12-18 06:27:00,1.13046,1.13077,1.13046,1.1305,6200000.0
2006-12-18 06:28:00,1.13057,1.13065,1.1305,1.1305,12200000.0
2006-12-18 06:29:00,1.13057,1.13057,1.13006,1.13026,12600000.0
2006-12-18 06:30:00,1.13048,1.13125,1.13023,1.13125,4200000.0
2006-12-18 06:31:00,1.13091,1.13091,1.13027,1.13027,16800000.0
2006-12-18 06:32:00,1.13088,1.13088,1.13067,1.13083,10200000.0
2006-12-18 06:34:00,1.13062,1.13071,1.13027,1.13071,10400000.0
2006-12-18 06:35:00,1.13046,1.13084,1.13046,1.13055,10200000.0
2006-12-18 06:36:00,1.13073,1.13104,1.13049,1.13104,7400000.0
2006-12-18 06:37:00,1.1305,1.1305,1.13008,1.13024,5600000.0
2006-12-18 06:39:00,1.12978,1.13007,1.12978,1.12997,8000000.0
2006-12-18 06:40:00,1.13057,1.13067,1.13018,1.13052,10000000.0
2006-12-18 06:42:00,1.13054,1.13067,1.13053,1.13067,10400000.0
2006-12-18 06:43:00,1.13077,1.1308,1.13049,1.1308,13800000.0
2006-12-18 06:45:00,1.13065,1.13096,1.13045,1.13045,10000000.0
2006-12-18 06:47:00,1.13067,1.13069,1.13044,1.13044,12400000.0
2006-12-18 06:48:00,1.13075,1.13075,1.13016,1.1303,17600000.0
2006-12-18 06:50:00,1.13043,1.13059,1.13022,1.13042,29200000.0
2006-12-18 06:51:00,1.13062,1.13065,1.1304,1.13051,16800000.0
2006-12-18 06:52:00,1.1306,1.13076,1.13026,1.13049,30400000.0
2006-12-18 06:53:00,1.13053,1.13058,1.13037,1.1304,7600000.0
2006-12-18 06:56:00,1.13038,1.13062,1.13008,1.13045,13800000.0
2006-12-18 06:57:00,1.13017,1.13068,1.13014,1.13026,18000000.0
2006-12-18 06:58:00,1.13002,1.13087,1.13002,1.13021,29600000.0
2006-12-18 06:59:00,1.13084,1.13084,1.13053,1.13073,12200000.0
2006-12-18 07:00:00,1.13036,1.13068,1.13017,1.13068,17600000.0
2006-12-18 07:01:00,1.13052,1.13069,1.13022,1.13022,13200000.0
2006-12-18 07:02:00,1.13091,1.13096,1.13056,1.1308,18400000.0
2006-12-18 07:03:00,1.13073,1.13073,1.1301,1.1302,21600000.0
2006-12-18 07:04:00,1.13077,1.13077,1.13015,1.13015,4400000.0
2006-12-18 07:05:00,1.1304,1.1307,1.13019,1.13061,15400000.0
2006-12-18 07:07:00,1.13046,1.13061,1.13046,1.1306,8800000.0
2006-12-18 07:08:00,1.13043,1.13043,1.13026,1.13042,5800000.0
2006-12-18 07:09:00,1.13025,1.1307,1.13025,1.1307,8800000.0
2006-12-18 07:10:00,1.13073,1.13087,1.13058,1.13058,13000000.0
2006-12-18 07:11:00,1.13099,1.13099,1.13063,1.13063,4800000.0
2006-12-18 07:12:00,1.13059,1.13097,1.13045,1.13097,9800000.0
2006-12-18 07:13:00,1.13059,1.13107,1.13059,1.13068,13800000.0
2006-12-18 07:14:00,1.13088,1.13103,1.13073,1.13091,22000000.0
2006-12-18 07:15:00,1.1306,1.13072,1.13027,1.13044,9600000.0
2006-12-18 07:16:00,1.13044,1.13079,1.13034,1.13079,10600000.0
2006-12-18 07:17:00,1.13052,1.13052,1.13049,1.13049,3200000.0
2006-12-18 07:18:00,1.13048,1.13076,1.13029,1.13076,14600000.0
2006-12-18 07:19:00,1.13054,1.13078,1.13005,1.13005,21800000.0
2006-12-18 07:20:00,1.12992,1.13014,1.12992,1.13006,19000000.0
2006-12-18 07:21:00,1.12997,1.13046,1.12997,1.13046,11200000.0
2006-12-18 07:22:00,1.13078,1.13078,1.13073,1.13073,2600000.0
2006-12-18 07:23:00,1.13063,1.13068,1.13041,1.13043,7400000.0
2006-12-18 07:24:00,1.13051,1.1309,1.13034,1.1309,15200000.0
2006-12-18 07:25:00,1.13035,1.13048,1.13029,1.13048,3000000.0
2006-12-18 07:26:00,1.13061,1.13061,1.12997,1.13056,7200000.0
2006-12-18 07:27:00,1.13018,1.13018,1.13001,1.13001,13800000.0
2006-12-18 07:28:00,1.13004,1.1301,1.1299,1.13005,6800000.0
2006-12-18 07:29:00,1.13073,1.13073,1.13,1.13,7600000.0
2006-12-18 07:30:00,1.13041,1.13093,1.13034,1.13054,27400000.0
2006-12-18 07:31:00,1.13071,1.13081,1.13053,1.13081,7400000.0
2006-12-18 07:32:00,1.13032,1.13074,1.13032,1.13059,11400000.0
2006-12-18 07:33:00,1.13034,1.1306,1.13034,1.1306,3200000.0
2006-12-18 07:36:00,1.13085,1.13085,1.13034,1.13043,19000000.0
2006-12-18 07:37:00,1.13075,1.13083,1.13033,1.13033,25000000.0
2006-12-18 07:38:00,1.13051,1.13051,1.12972,1.13011,13800000.0
2006-12-18 07:39:00,1.13053,1.13132,1.13053,1.13058,5600000.0
2006-12-18 07:40:00,1.13086,1.13088,1.13024,1.13072,9000000.0
2006-12-18 07:41:00,1.13092,1.131,1.13069,1.13081,17000000.0
2006-12-18 07:42:00,1.13062,1.13086,1.13062,1.13083,10000000.0
2006-12-18 07:43:00,1.13037,1.13059,1.13037,1.1305,12000000.0
2006-12-18 07:44:00,1.13073,1.13073,1.13051,1.13054,14400000.0
2006-12-18 07:45:00,1.13079,1.13108,1.13056,1.13079,17000000.0
2006-12-18 07:46:00,1.13039,1.13039,1.12983,1.13022,10200000.0
2006-12-18 07:47:00,1.13018,1.13053,1.13,1.1304,20400000.0
2006-12-18 07:48:00,1.13046,1.13071,1.1303,1.13037,19200000.0
2006-12-18 07:49:00,1.13049,1.13064,1.12992,1.1301,8800000.0
2006-12-18 07:50:00,1.13004,1.1305,1.12997,1.12997,11800000.0
2006-12-18 07:51:00,1.13044,1.13044,1.13001,1.13043,20200000.0
2006-12-18 07:52:00,1.13031,1.13031,1.1302,1.1302,3200000.0
2006-12-18 07:54:00,1.13022,1.13063,1.12999,1.13036,20400000.0
2006-12-18 07:55:00,1.13052,1.13052,1.1304,1.13044,15200000.0
2006-12-18 07:56:00,1.13052,1.13054,1.12991,1.13054,9600000.0
2006-12-18 07:57:00,1.13047,1.13067,1.13038,1.13038,17000000.0
2006-12-18 07:58:00,1.13006,1.13027,1.12972,1.13009,14200000.0
2006-12-18 08:00:00,1.13001,1.13012,1.12984,1.13012,18800000.0
2006-12-18 08:01:00,1.13,1.13002,1.12963,1.13002,11400000.0
2006-12-18 08:02:00,1.12993,1.13017,1.12992,1.12995,14800000.0
2006-12-18 08:03:00,1.13047,1.13048,1.12968,1.13002,10000000.0
2006-12-18 08:04:00,1.12987,1.13034,1.12987,1.13027,15800000.0
2006-12-18 08:05:00,1.13038,1.13038,1.12986,1.13035,12000000.0
2006-12-18 08:06:00,1.13056,1.13069,1.13037,1.13041,16200000.0
2006-12-18 08:08:00,1.13045,1.13045,1.13036,1.13036,11200000.0
2006-12-18 08:09:00,1.13013,1.13047,1.13011,1.13023,13000000.0
2006-12-18 08:10:00,1.13002,1.13058,1.13002,1.13058,3600000.0
2006-12-18 08:11:00,1.13031,1.13031,1.13009,1.13009,2000000.0
2006-12-18 08:13:00,1.13046,1.13072,1.13022,1.13048,14400000.0
2006-12-18 08:14:00,1.13026,1.13053,1.12992,1.13022,22800000.0
2006-12-18 08:15:00,1.12992,1.13052,1.12992,1.13026,16800000.0
2006-12-18 08:16:00,1.13046,1.13046,1.12969,1.13008,22000000.0
2006-12-18 08:18:00,1.13004,1.13008,1.13003,1.13008,4800000.0
2006-12-18 08:19:00,1.12955,1.12993,1.12955,1.12993,12200000.0
2006-12-18 08:20:00,1.12985,1.12999,1.1296,1.12982,8600000.0
2006-12-18 08:22:00,1.12976,1.12996,1.12976,1.12985,12200000.0
2006-12-18 08:23:00,1.12965,1.13001,1.12965,1.12986,23800000.0
2006-12-18 08:24:00,1.12984,1.12987,1.12958,1.12958,4600000.0
2006-12-18 08:25:00,1.12965,1.12971,1.12965,1.12971,3200000.0
2006-12-18 08:26:00,1.12969,1.12969,1.12928,1.12943,7600000.0
2006-12-18 08:28:00,1.12954,1.12974,1.12936,1.12938,19000000.0
2006-12-18 08:29:00,1.12965,1.12977,1.12965,1.12977,3200000.0
2006-12-18 08:30:00,1.12989,1.13015,1.12989,1.13015,4400000.0
2006-12-18 08:31:00,1.12966,1.12998,1.12958,1.12971,13000000.0
2006-12-18 08:32:00,1.12998,1.13017,1.12981,1.12981,7600000.0
2006-12-18 08:33:00,1.12989,1.13039,1.12989,1.13039,11800000.0
2006-12-18 08:36:00,1.13045,1.13045,1.12991,1.12991,6600000.0
2006-12-18 08:38:00,1.13039,1.13076,1.13009,1.13029,14600000.0
2006-12-18 08:39:00,1.13005,1.13052,1.13001,1.13001,21000000.0
2006-12-18 08:41:00,1.13047,1.13065,1.13028,1.13065,17800000.0
2006-12-18 08:42:00,1.1305,1.13068,1.12993,1.13068,20000000.0
2006-12-18 08:44:00,1.13062,1.13091,1.13047,1.13091,12200000.0
2006-12-18 08:45:00,1.13073,1.13078,1.1303,1.1303,21200000.0
2006-12-18 08:46:00,1.13031,1.13049,1.13031,1.13044,17200000.0
2006-12-18 08:47:00,1.13024,1.1303,1.13024,1.13024,14400000.0
2006-12-18 08:48:00,1.13032,1.13093,1.13025,1.13025,24200000.0
2006-12-18 08:49:00,1.13006,1.13028,1.12998,1.13019,11600000.0
2006-12-18 08:50:00,1.1302,1.13057,1.13001,1.13057,13000000.0
2006-12-18 08:51:00,1.13012,1.13051,1.12989,1.13048,54800000.0
2006-12-18 08:52:00,1.13038,1.13067,1.13031,1.13067,15200000.0
2006-12-18 08:53:00,1.13054,1.13079,1.13023,1.1305,8400000.0
2006-12-18 08:54:00,1.1304,1.1304,1.13008,1.13008,9800000.0
2006-12-18 08:55:00,1.13026,1.13048,1.13026,1.13048,2600000.0
2006-12-18 08:56:00,1.13019,1.13051,1.13019,1.1304,12200000.0
2006-12-18 08:57:00,1.13055,1.13107,1.13045,1.13106,9600000.0
2006-12-18 08:58:00,1.13049,1.13049,1.13005,1.13022,21800000.0
2006-12-18 08:59:00,1.13066,1.13118,1.13066,1.13084,14200000.0
2006-12-18 09:00:00,1.1306,1.13071,1.13046,1.13051,9400000.0
2006-12-18 09:01:00,1.13028,1.13048,1.13007,1.13028,17600000.0
2006-12-18 09:02:00,1.13038,1.13095,1.13019,1.13059,29200000.0
2006-12-18 09:03:00,1.13015,1.1305,1.13015,1.13017,9200000.0
2006-12-18 09:04:00,1.13035,1.13095,1.13035,1.13058,11600000.0
2006-12-18 09:05:00,1.13027,1.13067,1.13027,1.13042,26400000.0
2006-12-18 09:06:00,1.13051,1.13064,1.13037,1.13037,12200000.0
2006-12-18 09:07:00,1.13026,1.13055,1.13012,1.13016,13000000.0
2006-12-18 09:08:00,1.12986,1.1302,1.12975,1.12987,13000000.0
2006-12-18 09:09:00,1.12982,1.12997,1.12968,1.12997,25000000.0
2006-12-18 09:12:00,1.13025,1.13025,1.12976,1.13025,15200000.0
2006-12-18 09:13:00,1.13002,1.13027,1.1297,1.12976,26200000.0
2006-12-18 09:14:00,1.12998,1.1304,1.12998,1.1304,10400000.0
2006-12-18 09:15:00,1.1303,1.1309,1.1303,1.13041,8800000.0
2006-12-18 09:16:00,1.13077,1.13115,1.13048,1.13091,23000000.0
2006-12-18 09:17:00,1.1307,1.13095,1.13042,1.13049,20800000.0
2006-12-18 09:18:00,1.13023,1.13023,1.12979,1.12985,4200000.0
2006-12-18 09:19:00,1.12953,1.13033,1.12953,1.13028,24600000.0
2006-12-18 09:20:00,1.12992,1.12992,1.12973,1.12981,5600000.0
2006-12-18 09:22:00,1.12949,1.12959,1.12931,1.12959,11000000.0
2006-12-18 09:23:00,1.12946,1.12982,1.12936,1.12967,12000000.0
2006-12-18 09:24:00,1.12983,1.13035,1.12938,1.13035,17000000.0
2006-12-18 09:26:00,1.1301,1.13017,1.1299,1.13017,12400000.0
2006-12-18 09:27:00,1.13085,1.13085,1.13028,1.13028,10800000.0
2006-12-18 09:28:00,1.13056,1.1306,1.13019,1.13019,14400000.0
2006-12-18 09:29:00,1.13063,1.13089,1.13046,1.13072,26400000.0
2006-12-18 09:30:00,1.13095,1.13123,1.13019,1.13019,9600000.0
2006-12-18 09:31:00,1.13047,1.13098,1.13047,1.13076,15000000.0
2006-12-18 09:32:00,1.13095,1.13108,1.13063,1.1309,22600000.0
2006-12-18 09:34:00,1.13092,1.13092,1.13054,1.1306,15800000.0
2006-12-18 09:35:00,1.13071,1.13081,1.13071,1.13081,2600000.0
2006-12-18 09:36:00,1.13098,1.13101,1.13075,1.13079,6200000.0
2006-12-18 09:37:00,1.13058,1.13097,1.13051,1.13097,8200000.0
2006-12-18 09:38:00,1.13104,1.13106,1.13082,1.13102,10600000.0
2006-12-18 09:39:00,1.13073,1.13091,1.13071,1.13085,11000000.0
2006-12-18 09:40:00,1.13091,1.13111,1.13084,1.13088,8200000.0
2006-12-18 09:41:00,1.13046,1.13109,1.13046,1.13109,11200000.0
2006-12-18 09:42:00,1.13097,1.13134,1.13049,1.13091,18800000.0
2006-12-18 09:44:00,1.13084,1.13084,1.13044,1.13044,3600000.0
2006-12-18 09:45:00,1.13061,1.13077,1.13032,1.13077,39400000.0
2006-12-18 09:46:00,1.13098,1.13098,1.13047,1.13079,8000000.0
2006-12-18 09:47:00,1.13045,1.13082,1.13045,1.13056,21200000.0
2006-12-18 09:48:00,1.13079,1.13101,1.13033,1.13101,29000000.0
2006-12-18 09:49:00,1.13039,1.13039,1.13014,1.13014,8000000.0
2006-12-18 09:50:00,1.13014,1.1304,1.13014,1.13024,13600000.0
2006-12-18 09:51:00,1.1304,1.1304,1.12966,1.13033,12600000.0
2006-12-18 09:52:00,1.13043,1.131,1.13043,1.13093,11600000.0
2006-12-18 09:53:00,1.13044,1.1313,1.13044,1.1313,8400000.0
2006-12-18 09:54:00,1.13133,1.13133,1.13083,1.13102,12400000.0
2006-12-18 09:55:00,1.13153,1.13158,1.13122,1.13122,9400000.0
2006-12-18 09:56:00,1.13147,1.13147,1.13118,1.13118,4000000.0
2006-12-18 09:57:00,1.13128,1.13163,1.13086,1.13163,14800000.0
2006-12-18 09:59:00,1.13162,1.13206,1.13153,1.13169,19400000.0
2006-12-18 10:01:00,1.13167,1.13209,1.13159,1.13166,16800000.0
2006-12-18 10:02:00,1.13202,1.1322,1.13182,1.13182,9800000.0
2006-12-18 10:03:00,1.13167,1.13194,1.13158,1.13185,8000000.0
2006-12-18 10:04:00,1.13198,1.13249,1.13189,1.13189,24000000.0
2006-12-18 10:05:00,1.13213,1.13239,1.13198,1.13226,21600000.0
2006-12-18 10:06:00,1.13224,1.13257,1.13215,1.13229,11400000.0
2006-12-18 10:07:00,1.13279,1.13279,1.13255,1.13255,11200000.0
2006-12-18 10:08:00,1.13271,1.13271,1.13212,1.13235,20000000.0
2006-12-18 10:10:00,1.13237,1.13273,1.13223,1.13223,20800000.0
2006-12-18 10:11:00,1.13215,1.13276,1.13215,1.13223,11800000.0
2006-12-18 10:12:00,1.13225,1.13225,1.13151,1.13151,68600000.0
2006-12-18 10:13:00,1.13132,1.13162,1.13112,1.13162,23400000.0
2006-12-18 10:14:00,1.13146,1.1317,1.13135,1.13163,10400000.0
2006-12-18 10:15:00,1.13183,1.13218,1.13174,1.13174,4600000.0
2006-12-18 10:16:00,1.1317,1.13186,1.13114,1.13173,12400000.0
2006-12-18 10:17:00,1.1318,1.1322,1.1318,1.13216,19000000.0
2006-12-18 10:18:00,1.13254,1.13254,1.13212,1.13212,18400000.0
2006-12-18 10:19:00,1.1324,1.13267,1.13227,1.1325,11600000.0
2006-12-18 10:20:00,1.13212,1.13251,1.13187,1.13251,11800000.0
2006-12-18 10:21:00,1.13255,1.13279,1.13249,1.13279,10000000.0
2006-12-18 10:22:00,1.13244,1.1329,1.13244,1.1329,2600000.0
2006-12-18 10:23:00,1.13258,1.13271,1.1325,1.13271,15600000.0
2006-12-18 10:24:00,1.13273,1.13326,1.13273,1.13299,9800000.0
2006-12-18 10:25:00,1.13262,1.13302,1.13262,1.13283,10600000.0
2006-12-18 10:26:00,1.13297,1.13297,1.13248,1.13258,14000000.0
2006-12-18 10:27:00,1.1322,1.13263,1.13215,1.13243,24200000.0
2006-12-18 10:28:00,1.13255,1.13289,1.13245,1.1326,23400000.0
2006-12-18 10:29:00,1.13259,1.13261,1.13243,1.13261,4800000.0
2006-12-18 10:30:00,1.13269,1.13321,1.13269,1.13292,22000000.0
2006-12-18 10:31:00,1.13219,1.13227,1.13218,1.13218,6800000.0
2006-12-18 10:32:00,1.13226,1.13247,1.13198,1.13247,19600000.0
2006-12-18 10:33:00,1.13226,1.13241,1.13205,1.13241,6400000.0
2006-12-18 10:34:00,1.13202,1.13252,1.13202,1.13252,7600000.0
2006-12-18 10:35:00,1.13205,1.13255,1.13205,1.1324,6400000.0
2006-12-18 10:36:00,1.13238,1.13272,1.13238,1.13247,10800000.0
2006-12-18 10:37:00,1.13304,1.13341,1.13298,1.13298,9400000.0
2006-12-18 10:38:00,1.13297,1.13348,1.13292,1.13348,12400000.0
2006-12-18 10:39:00,1.1333,1.13374,1.13319,1.13342,11000000.0
2006-12-18 10:40:00,1.13312,1.13326,1.13289,1.13289,13600000.0
2006-12-18 10:41:00,1.13266,1.13298,1.13251,1.13295,25800000.0
2006-12-18 10:42:00,1.13297,1.13324,1.13267,1.13275,16400000.0
2006-12-18 10:44:00,1.13275,1.13297,1.13229,1.1325,22800000.0
2006-12-18 10:45:00,1.13286,1.13286,1.13259,1.13282,13800000.0
2006-12-18 10:46:00,1.13298,1.13332,1.13278,1.13306,12800000.0
2006-12-18 10:47:00,1.1327,1.13312,1.13263,1.13263,10600000.0
2006-12-18 10:48:00,1.13281,1.13323,1.13281,1.13323,14600000.0
2006-12-18 10:50:00,1.13356,1.13356,1.13285,1.13285,5600000.0
2006-12-18 10:51:00,1.13271,1.13307,1.1327,1.13305,9000000.0
2006-12-18 10:52:00,1.13285,1.13297,1.13261,1.13274,19800000.0
2006-12-18 10:53:00,1.13275,1.133,1.13262,1.13287,17000000.0
2006-12-18 10:55:00,1.13331,1.13331,1.13324,1.13324,2600000.0
2006-12-18 10:56:00,1.13331,1.13331,1.13279,1.13279,36600000.0
2006-12-18 10:57:00,1.13258,1.13316,1.13258,1.13316,15000000.0
2006-12-18 10:58:00,1.13336,1.13336,1.13302,1.13302,12400000.0
2006-12-18 10:59:00,1.13284,1.13324,1.13277,1.13296,10600000.0
2006-12-18 11:00:00,1.13308,1.13343,1.13299,1.13331,12800000.0
2006-12-18 11:01:00,1.13305,1.1332,1.13261,1.13279,16000000.0
2006-12-18 11:02:00,1.13254,1.13305,1.13254,1.13302,15600000.0
2006-12-18 11:03:00,1.13288,1.13331,1.13288,1.13304,30600000.0
2006-12-18 11:04:00,1.13302,1.13324,1.13288,1.13292,13200000.0
2006-12-18 11:05:00,1.13294,1.13307,1.13292,1.13307,22600000.0
2006-12-18 11:06:00,1.13273,1.13275,1.13239,1.13239,8800000.0
2006-12-18 11:07:00,1.13255,1.1327,1.13228,1.13267,10000000.0
2006-12-18 11:08:00,1.13316,1.13316,1.13267,1.13267,4800000.0
2006-12-18 11:09:00,1.13277,1.13321,1.1326,1.13321,13400000.0
2006-12-18 11:10:00,1.13299,1.13299,1.1327,1.13292,18600000.0
2006-12-18 11:11:00,1.13285,1.13334,1.13277,1.1329,13200000.0
2006-12-18 11:12:00,1.13274,1.13289,1.13253,1.13289,13400000.0
2006-12-18 11:13:00,1.13266,1.13302,1.13251,1.13251,12200000.0
2006-12-18 11:14:00,1.1329,1.13301,1.13269,1.1327,19400000.0
2006-12-18 11:16:00,1.13291,1.13315,1.13274,1.13274,9400000.0
2006-12-18 11:17:00,1.13292,1.13292,1.13245,1.13251,8800000.0
2006-12-18 11:19:00,1.13324,1.13324,1.13286,1.13307,21200000.0
2006-12-18 11:21:00,1.1335,1.13358,1.13329,1.13329,13200000.0
2006-12-18 11:22:00,1.13365,1.13406,1.13365,1.13365,12600000.0
2006-12-18 11:24:00,1.13355,1.13377,1.13354,1.13369,14000000.0
2006-12-18 11:25:00,1.1337,1.13432,1.13357,1.13392,9200000.0
2006-12-18 11:26:00,1.13404,1.13426,1.13397,1.13397,4200000.0
2006-12-18 11:27:00,1.13407,1.13411,1.13369,1.13405,14800000.0
2006-12-18 11:28:00,1.13415,1.13415,1.13352,1.13365,13800000.0
2006-12-18 11:29:00,1.13381,1.13407,1.1336,1.13375,13000000.0
2006-12-18 11:30:00,1.13389,1.1344,1.13389,1.13397,10800000.0
2006-12-18 11:31:00,1.13389,1.13408,1.13336,1.13389,12600000.0
2006-12-18 11:32:00,1.13413,1.13413,1.1334,1.13348,9200000.0
2006-12-18 11:34:00,1.13376,1.13376,1.13349,1.13349,7400000.0
2006-12-18 11:35:00,1.13334,1.13366,1.13331,1.13331,14600000.0
2006-12-18 11:36:00,1.13326,1.13331,1.13259,1.13259,14200000.0
2006-12-18 11:37:00,1.13272,1.13305,1.1327,1.13278,18600000.0
2006-12-18 11:38:00,1.1329,1.1332,1.13253,1.13305,20800000.0
2006-12-18 11:39:00,1.13308,1.13328,1.13297,1.13312,24000000.0
2006-12-18 11:40:00,1.13323,1.13323,1.13292,1.13318,9200000.0
2006-12-18 11:41:00,1.13326,1.13326,1.13314,1.13318,18800000.0
2006-12-18 11:42:00,1.13318,1.13332,1.13302,1.13332,29800000.0
2006-12-18 11:43:00,1.13274,1.13286,1.13246,1.13282,24600000.0
2006-12-18 11:44:00,1.13296,1.13299,1.13253,1.13268,23400000.0
2006-12-18 11:47:00,1.13263,1.13293,1.13251,1.13275,22200000.0
2006-12-18 11:48:00,1.13277,1.13322,1.13277,1.13289,10200000.0
2006-12-18 11:49:00,1.13339,1.13339,1.13269,1.1328,10200000.0
2006-12-18 11:50:00,1.13296,1.1336,1.13289,1.13302,14400000.0
2006-12-18 11:51:00,1.13318,1.13318,1.13283,1.13318,6800000.0
2006-12-18 11:52:00,1.13331,1.13338,1.13299,1.1331,18600000.0
2006-12-18 11:53:00,1.13298,1.13335,1.13296,1.13334,16000000.0
2006-12-18 11:54:00,1.13281,1.13281,1.13222,1.13222,19200000.0
2006-12-18 11:55:00,1.13277,1.13297,1.1325,1.13285,15000000.0
2006-12-18 11:57:00,1.13245,1.13263,1.13237,1.13263,15000000.0
2006-12-18 11:58:00,1.13272,1.1329,1.1326,1.13262,15600000.0
2006-12-18 11:59:00,1.13278,1.133,1.13274,1.133,10200000.0
2006-12-18 12:00:00,1.133,1.13309,1.13274,1.13286,17400000.0
2006-12-18 12:01:00,1.13295,1.13295,1.13247,1.13254,8400000.0
2006-12-18 12:02:00,1.13291,1.13306,1.13281,1.13281,10000000.0
2006-12-18 12:03:00,1.13303,1.13321,1.13283,1.13294,13000000.0
2006-12-18 12:04:00,1.13268,1.13304,1.13261,1.13304,7400000.0
2006-12-18 12:05:00,1.13285,1.13286,1.13265,1.13271,16600000.0
2006-12-18 12:06:00,1.13293,1.13295,1.1325,1.13261,10200000.0
2006-12-18 12:09:00,1.13236,1.13286,1.13236,1.13259,8200000.0
2006-12-18 12:10:00,1.13234,1.13255,1.13223,1.13247,14000000.0
2006-12-18 12:11:00,1.13249,1.13299,1.13247,1.13249,22400000.0
2006-12-18 12:12:00,1.13247,1.13288,1.13245,1.13248,27600000.0
2006-12-18 12:14:00,1.13258,1.13286,1.13254,1.13254,7000000.0
2006-12-18 12:15:00,1.13252,1.13273,1.1324,1.13254,9800000.0
2006-12-18 12:17:00,1.13274,1.13284,1.13232,1.13258,17000000.0
2006-12-18 12:18:00,1.13278,1.13278,1.13255,1.13255,12400000.0
2006-12-18 12:19:00,1.13274,1.13296,1.13259,1.13296,32200000.0
2006-12-18 12:20:00,1.13293,1.13324,1.13262,1.13276,14600000.0
2006-12-18 12:21:00,1.13222,1.13254,1.13222,1.13254,10400000.0
2006-12-18 12:22:00,1.13254,1.13265,1.13238,1.13238,9400000.0
2006-12-18 12:23:00,1.13271,1.13272,1.13243,1.13268,17200000.0
2006-12-18 12:24:00,1.1325,1.13273,1.13228,1.13229,15000000.0
2006-12-18 12:25:00,1.1324,1.1324,1.13191,1.13192,21600000.0
2006-12-18 12:26:00,1.13229,1.13284,1.13229,1.1328,10200000.0
2006-12-18 12:28:00,1.13257,1.13295,1.13257,1.13274,20400000.0
2006-12-18 12:30:00,1.13252,1.13276,1.13224,1.13242,11200000.0
2006-12-18 12:31:00,1.13239,1.13278,1.13184,1.13212,21600000.0
2006-12-18 12:32:00,1.13197,1.13263,1.13174,1.13263,17200000.0
2006-12-18 12:33:00,1.13282,1.13282,1.13219,1.13225,7200000.0
2006-12-18 12:34:00,1.13212,1.1324,1.13193,1.13228,13800000.0
2006-12-18 12:35:00,1.13196,1.13226,1.13196,1.13218,9400000.0
2006-12-18 12:36:00,1.13202,1.13227,1.13202,1.13227,2000000.0
2006-12-18 12:37:00,1.1322,1.13224,1.13218,1.13224,8800000.0
2006-12-18 12:38:00,1.1323,1.13249,1.13209,1.13249,9400000.0
2006-12-18 12:40:00,1.13215,1.13215,1.13202,1.13215,15800000.0
2006-12-18 12:41:00,1.13202,1.1324,1.13202,1.13216,15400000.0
2006-12-18 12:42:00,1.13248,1.13311,1.13224,1.13224,10600000.0
2006-12-18 12:43:00,1.13207,1.13207,1.13158,1.13174,8800000.0
2006-12-18 12:44:00,1.13173,1.1322,1.13173,1.13197,6800000.0
2006-12-18 12:45:00,1.13188,1.13193,1.13167,1.13178,10600000.0
2006-12-18 12:46:00,1.13219,1.13258,1.13219,1.13232,16800000.0
2006-12-18 12:47:00,1.13226,1.13254,1.13217,1.13234,9800000.0
2006-12-18 12:48:00,1.13246,1.13253,1.13226,1.13229,16600000.0
2006-12-18 12:49:00,1.13182,1.13186,1.13113,1.13148,14800000.0
2006-12-18 12:50:00,1.13161,1.13181,1.1315,1.13159,6200000.0
2006-12-18 12:51:00,1.13145,1.13154,1.13145,1.13154,2000000.0
2006-12-18 12:52:00,1.13185,1.13185,1.13127,1.13177,14800000.0
2006-12-18 12:53:00,1.13166,1.13185,1.13154,1.13163,9600000.0
2006-12-18 12:54:00,1.13151,1.13151,1.13104,1.13124,8400000.0
2006-12-18 12:55:00,1.13123,1.13184,1.13106,1.13122,23200000.0
2006-12-18 12:56:00,1.13149,1.13149,1.13098,1.13129,15600000.0
2006-12-18 12:57:00,1.1312,1.1316,1.13104,1.1316,7400000.0
2006-12-18 12:59:00,1.13144,1.13167,1.13126,1.13145,11600000.0
2006-12-18 13:00:00,1.13157,1.13157,1.13099,1.13099,20400000.0
2006-12-18 13:01:00,1.1312,1.13134,1.1311,1.13134,11400000.0
2006-12-18 13:02:00,1.13133,1.13139,1.13083,1.13139,15200000.0
2006-12-18 13:03:00,1.13105,1.13151,1.13084,1.13099,10400000.0
2006-12-18 13:04:00,1.13122,1.1316,1.13102,1.1311,12200000.0
2006-12-18 13:05:00,1.13164,1.13189,1.13151,1.13187,14400000.0
2006-12-18 13:07:00,1.13144,1.13189,1.13144,1.13149,20600000.0
2006-12-18 13:08:00,1.13174,1.13174,1.13144,1.13144,10800000.0
2006-12-18 13:09:00,1.13188,1.13188,1.13156,1.13163,10600000.0
2006-12-18 13:10:00,1.13182,1.13197,1.13166,1.13169,18200000.0
2006-12-18 13:11:00,1.13166,1.1318,1.13146,1.1318,7400000.0
2006-12-18 13:12:00,1.13221,1.13221,1.13161,1.13183,23200000.0
2006-12-18 13:13:00,1.13184,1.1323,1.13184,1.13217,21400000.0
2006-12-18 13:14:00,1.13184,1.13221,1.13183,1.13183,8400000.0
2006-12-18 13:15:00,1.132,1.132,1.1316,1.13178,7400000.0
2006-12-18 13:17:00,1.13198,1.13231,1.13198,1.13201,17000000.0
2006-12-18 13:18:00,1.132,1.1322,1.13187,1.1322,26200000.0
2006-12-18 13:19:00,1.13205,1.1326,1.13183,1.1326,9200000.0
2006-12-18 13:20:00,1.1324,1.1324,1.13216,1.13235,22200000.0
2006-12-18 13:21:00,1.13214,1.13267,1.13199,1.13267,23000000.0
2006-12-18 13:22:00,1.13242,1.13292,1.1324,1.1325,12600000.0
2006-12-18 13:23:00,1.13248,1.1328,1.13248,1.13254,9800000.0
2006-12-18 13:24:00,1.13272,1.13303,1.13257,1.13273,16000000.0
2006-12-18 13:25:00,1.13277,1.13296,1.13235,1.13278,12400000.0
2006-12-18 13:26:00,1.13275,1.13314,1.13223,1.13223,11200000.0
2006-12-18 13:27:00,1.1328,1.1328,1.13211,1.13232,17800000.0
2006-12-18 13:28:00,1.13291,1.13299,1.13237,1.13249,17000000.0
2006-12-18 13:29:00,1.13243,1.13249,1.13214,1.13218,9800000.0
2006-12-18 13:30:00,1.13228,1.13242,1.13228,1.13242,4800000.0
2006-12-18 13:31:00,1.13234,1.13256,1.13234,1.13256,3200000.0
2006-12-18 13:32:00,1.13253,1.13282,1.1325,1.13256,13000000.0
2006-12-18 13:35:00,1.13235,1.13262,1.13235,1.13262,5200000.0
2006-12-18 13:36:00,1.13262,1.13268,1.13257,1.13268,10600000.0
2006-12-18 13:37:00,1.13248,1.13281,1.13248,1.13281,4800000.0
2006-12-18 13:40:00,1.13284,1.13284,1.13232,1.13239,7400000.0
2006-12-18 13:41:00,1.13234,1.13256,1.13234,1.13239,12600000.0
2006-12-18 13:42:00,1.13234,1.13234,1.13187,1.13187,11600000.0
2006-12-18 13:43:00,1.13181,1.13219,1.13172,1.13172,24400000.0
2006-12-18 13:45:00,1.13174,1.1325,1.13174,1.13206,10800000.0
2006-12-18 13:49:00,1.13226,1.13273,1.13204,1.13204,12600000.0
2006-12-18 13:50:00,1.13213,1.13242,1.13198,1.13201,16600000.0
2006-12-18 13:51:00,1.13169,1.13204,1.13168,1.13204,20000000.0
2006-12-18 13:52:00,1.1319,1.1319,1.1318,1.1318,11200000.0
2006-12-18 13:53:00,1.13181,1.13208,1.13181,1.13204,12200000.0
2006-12-18 13:54:00,1.13179,1.13194,1.13179,1.13194,3600000.0
2006-12-18 13:55:00,1.1327,1.1327,1.13216,1.13262,18600000.0
2006-12-18 13:56:00,1.13222,1.13283,1.13222,1.13243,16600000.0
2006-12-18 13:57:00,1.13225,1.13225,1.132,1.13202,5000000.0
2006-12-18 13:58:00,1.13215,1.13215,1.13146,1.13146,12200000.0
2006-12-18 13:59:00,1.13166,1.13185,1.13156,1.13156,14600000.0
2006-12-18 14:00:00,1.13146,1.13187,1.13146,1.13173,14800000.0
2006-12-18 14:01:00,1.13229,1.13229,1.13187,1.13187,8400000.0
2006-12-18 14:02:00,1.13169,1.13169,1.1314,1.1314,12800000.0
2006-12-18 14:03:00,1.13134,1.13164,1.13129,1.13164,18800000.0
2006-12-18 14:04:00,1.13174,1.13189,1.13147,1.13148,21800000.0
2006-12-18 14:05:00,1.13191,1.13191,1.13123,1.13133,8000000.0
2006-12-18 14:06:00,1.13166,1.13188,1.13147,1.13147,12800000.0
2006-12-18 14:07:00,1.13129,1.13159,1.13129,1.13159,7200000.0
2006-12-18 14:08:00,1.13142,1.13144,1.13095,1.13131,18400000.0
2006-12-18 14:09:00,1.13116,1.13143,1.13111,1.13111,8800000.0
2006-12-18 14:10:00,1.13134,1.13164,1.13134,1.13164,9600000.0
2006-12-18 14:11:00,1.13143,1.13175,1.13143,1.13175,14200000.0
2006-12-18 14:12:00,1.13163,1.13183,1.13149,1.13149,13400000.0
2006-12-18 14:13:00,1.13132,1.13154,1.13131,1.13138,10000000.0
2006-12-18 14:14:00,1.13123,1.13161,1.13112,1.13161,15800000.0
2006-12-18 14:15:00,1.13148,1.13188,1.13148,1.13157,12600000.0
2006-12-18 14:16:00,1.13186,1.13186,1.13141,1.13165,15200000.0
2006-12-18 14:17:00,1.13165,1.13183,1.13153,1.13153,13200000.0
2006-12-18 14:18:00,1.13171,1.13198,1.13171,1.13198,2600000.0
2006-12-18 14:19:00,1.13204,1.13232,1.13201,1.1321,15200000.0
2006-12-18 14:20:00,1.13219,1.13253,1.13197,1.13243,11000000.0
2006-12-18 14:21:00,1.13208,1.13213,1.13184,1.13213,8000000.0
2006-12-18 14:23:00,1.13186,1.13199,1.13178,1.13178,11000000.0
2006-12-18 14:24:00,1.13178,1.13212,1.13156,1.13212,13400000.0
2006-12-18 14:26:00,1.13202,1.13204,1.13152,1.13152,20600000.0
2006-12-18 14:27:00,1.13157,1.13182,1.13147,1.13182,9600000.0
2006-12-18 14:28:00,1.13176,1.13232,1.13171,1.13182,18600000.0
2006-12-18 14:31:00,1.13177,1.13219,1.13167,1.13182,16600000.0
2006-12-18 14:32:00,1.13226,1.13226,1.13182,1.13209,15200000.0
2006-12-18 14:33:00,1.13186,1.1323,1.13176,1.1321,11200000.0
2006-12-18 14:34:00,1.13199,1.13221,1.13185,1.1319,8800000.0
2006-12-18 14:35:00,1.1316,1.13203,1.1316,1.13203,7600000.0
2006-12-18 14:37:00,1.13217,1.13223,1.13188,1.13197,14800000.0
2006-12-18 14:38:00,1.13207,1.13207,1.13185,1.13188,8400000.0
2006-12-18 14:39:00,1.13186,1.13197,1.13152,1.13174,16800000.0
2006-12-18 14:40:00,1.13191,1.13191,1.13146,1.13162,11400000.0
2006-12-18 14:41:00,1.1316,1.1316,1.13125,1.13136,31400000.0
2006-12-18 14:43:00,1.13162,1.13163,1.13142,1.13163,10000000.0
2006-12-18 14:44:00,1.13138,1.13188,1.13138,1.13149,14600000.0
2006-12-18 14:45:00,1.13158,1.1318,1.13138,1.1318,10400000.0
2006-12-18 14:47:00,1.13172,1.13198,1.13158,1.13165,10800000.0
2006-12-18 14:49:00,1.13157,1.13204,1.13132,1.13192,9600000.0
2006-12-18 14:51:00,1.13153,1.13191,1.13153,1.13162,10800000.0
2006-12-18 14:52:00,1.13208,1.13224,1.1316,1.13224,13200000.0
2006-12-18 14:53:00,1.13204,1.13204,1.13174,1.13174,2600000.0
2006-12-18 14:54:00,1.13176,1.13176,1.1317,1.1317,3200000.0
2006-12-18 14:55:00,1.13175,1.13194,1.13137,1.13172,8800000.0
2006-12-18 14:56:00,1.13161,1.13199,1.13148,1.13148,13000000.0
2006-12-18 14:57:00,1.13149,1.13164,1.13095,1.13147,20400000.0
2006-12-18 14:58:00,1.13119,1.13125,1.13097,1.13108,25800000.0
2006-12-18 14:59:00,1.13105,1.13151,1.13097,1.13134,20000000.0
2006-12-18 15:00:00,1.13134,1.13134,1.1307,1.13081,28000000.0
2006-12-18 15:01:00,1.13102,1.13113,1.13083,1.13103,13000000.0
2006-12-18 15:02:00,1.13088,1.13111,1.13069,1.13074,11400000.0
2006-12-18 15:03:00,1.1308,1.13098,1.13063,1.13063,7000000.0
2006-12-18 15:04:00,1.13077,1.13094,1.1305,1.13078,20200000.0
2006-12-18 15:05:00,1.13117,1.13117,1.13069,1.13084,10200000.0
2006-12-18 15:06:00,1.13091,1.13106,1.13065,1.13065,29800000.0
2006-12-18 15:07:00,1.13101,1.13106,1.13055,1.13055,12800000.0
2006-12-18 15:08:00,1.1311,1.13164,1.1311,1.13164,18000000.0
2006-12-18 15:09:00,1.13171,1.13189,1.13131,1.13131,12800000.0
2006-12-18 15:10:00,1.13105,1.13119,1.13082,1.13082,12600000.0
2006-12-18 15:11:00,1.13083,1.13157,1.13083,1.13099,25600000.0
2006-12-18 15:12:00,1.13099,1.13143,1.13099,1.13143,5800000.0
2006-12-18 15:13:00,1.13161,1.13161,1.13102,1.13142,15000000.0
2006-12-18 15:14:00,1.1318,1.1318,1.13116,1.13116,17400000.0
2006-12-18 15:15:00,1.13115,1.13141,1.13099,1.13141,17600000.0
2006-12-18 15:16:00,1.13132,1.13189,1.13132,1.1315,14000000.0
2006-12-18 15:17:00,1.13157,1.13234,1.13133,1.13161,23200000.0
2006-12-18 15:18:00,1.13151,1.13176,1.13134,1.13165,7200000.0
2006-12-18 15:19:00,1.13167,1.13177,1.13167,1.13174,6400000.0
2006-12-18 15:20:00,1.13177,1.13196,1.13144,1.13179,13200000.0
2006-12-18 15:21:00,1.13133,1.13153,1.13119,1.13137,9400000.0
2006-12-18 15:22:00,1.1315,1.13218,1.1315,1.13154,28800000.0
2006-12-18 15:23:00,1.13172,1.13172,1.13108,1.13108,8400000.0
2006-12-18 15:24:00,1.13192,1.132,1.13171,1.13171,9800000.0
2006-12-18 15:25:00,1.13167,1.13167,1.13125,1.1313,15600000.0
2006-12-18 15:26:00,1.13151,1.13191,1.13139,1.13142,13800000.0
2006-12-18 15:27:00,1.13161,1.13207,1.13144,1.1318,14000000.0
2006-12-18 15:28:00,1.13169,1.13182,1.13157,1.13159,14600000.0
2006-12-18 15:29:00,1.13119,1.13132,1.13107,1.13132,10400000.0
2006-12-18 15:30:00,1.13101,1.13138,1.13098,1.13099,14000000.0
2006-12-18 15:31:00,1.13112,1.13146,1.13109,1.13124,12600000.0
2006-12-18 15:32:00,1.13076,1.13144,1.13076,1.13095,21400000.0
2006-12-18 15:33:00,1.1307,1.13084,1.13052,1.13084,9400000.0
2006-12-18 15:34:00,1.13078,1.13101,1.13051,1.13093,9000000.0
2006-12-18 15:35:00,1.13082,1.13123,1.13082,1.13123,10600000.0
2006-12-18 15:36:00,1.13132,1.13165,1.13106,1.13113,18400000.0
2006-12-18 15:37:00,1.13118,1.13182,1.13118,1.13145,13800000.0
2006-12-18 15:38:00,1.13137,1.13174,1.13127,1.13127,16400000.0
2006-12-18 15:39:00,1.13151,1.13158,1.13126,1.13141,26600000.0
2006-12-18 15:40:00,1.13105,1.13115,1.13103,1.13103,7600000.0
2006-12-18 15:41:00,1.1314,1.13162,1.13127,1.13162,16800000.0
2006-12-18 15:42:00,1.13115,1.13147,1.13111,1.13111,7600000.0
2006-12-18 15:43:00,1.1308,1.13109,1.1307,1.13109,3600000.0
2006-12-18 15:44:00,1.13106,1.13106,1.13074,1.13075,5000000.0
2006-12-18 15:46:00,1.13106,1.13106,1.13063,1.13073,10800000.0
2006-12-18 15:47:00,1.13092,1.13116,1.13088,1.13116,4800000.0
2006-12-18 15:49:00,1.13118,1.13118,1.13077,1.13098,19000000.0
2006-12-18 15:50:00,1.13088,1.13098,1.1306,1.1306,9800000.0
2006-12-18 15:51:00,1.13065,1.13164,1.13065,1.13164,9800000.0
2006-12-18 15:52:00,1.13133,1.13133,1.13093,1.131,17000000.0
2006-12-18 15:53:00,1.13095,1.13122,1.13024,1.13053,14200000.0
2006-12-18 15:54:00,1.13043,1.13093,1.13041,1.13073,10000000.0
2006-12-18 15:55:00,1.131,1.131,1.13062,1.13094,23200000.0
2006-12-18 15:56:00,1.13072,1.13093,1.13046,1.13071,17400000.0
2006-12-18 15:57:00,1.13094,1.13104,1.1306,1.13095,19600000.0
2006-12-18 15:58:00,1.13125,1.13125,1.13065,1.13072,7400000.0
2006-12-18 16:00:00,1.13076,1.13088,1.13033,1.13085,21600000.0
2006-12-18 16:01:00,1.13065,1.13098,1.13065,1.13081,20800000.0
2006-12-18 16:02:00,1.13085,1.13085,1.13058,1.1308,12200000.0
2006-12-18 16:03:00,1.13101,1.13101,1.13059,1.13059,15800000.0
2006-12-18 16:04:00,1.13073,1.1314,1.13073,1.1311,12200000.0
2006-12-18 16:05:00,1.13043,1.13086,1.13043,1.13086,5000000.0
2006-12-18 16:06:00,1.13098,1.13117,1.13091,1.13099,6800000.0
2006-12-18 16:08:00,1.13093,1.13125,1.13087,1.13112,24000000.0
2006-12-18 16:09:00,1.13106,1.13112,1.13096,1.13112,17600000.0
2006-12-18 16:10:00,1.13089,1.13106,1.13028,1.13102,25800000.0
2006-12-18 16:11:00,1.13099,1.13105,1.13096,1.13097,12600000.0
2006-12-18 16:12:00,1.13098,1.13098,1.13083,1.13083,2600000.0
2006-12-18 16:13:00,1.131,1.131,1.13083,1.13083,5800000.0
2006-12-18 16:14:00,1.13084,1.13107,1.13082,1.13082,10400000.0
2006-12-18 16:15:00,1.1305,1.13102,1.1305,1.13082,12800000.0
2006-12-18 16:16:00,1.13079,1.13115,1.13065,1.13065,21800000.0
2006-12-18 16:17:00,1.13099,1.13101,1.13055,1.13101,9400000.0
2006-12-18 16:18:00,1.13106,1.13137,1.13097,1.13122,9800000.0
2006-12-18 16:19:00,1.13099,1.13114,1.13089,1.13092,19200000.0
2006-12-18 16:20:00,1.13102,1.13102,1.13099,1.13099,2600000.0
2006-12-18 16:21:00,1.13097,1.13124,1.13097,1.13117,15400000.0
2006-12-18 16:22:00,1.13166,1.13166,1.13117,1.1314,7200000.0
2006-12-18 16:23:00,1.13116,1.13147,1.13106,1.13106,21800000.0
2006-12-18 16:25:00,1.13129,1.13133,1.13101,1.13123,16400000.0
2006-12-18 16:26:00,1.13125,1.1317,1.13125,1.1317,2600000.0
2006-12-18 16:27:00,1.13145,1.13145,1.13098,1.13102,12400000.0
2006-12-18 16:28:00,1.13123,1.13168,1.13123,1.13149,15400000.0
2006-12-18 16:29:00,1.13067,1.13114,1.13067,1.13109,21800000.0
2006-12-18 16:30:00,1.13103,1.13123,1.13083,1.13111,19800000.0
2006-12-18 16:31:00,1.13068,1.13116,1.13068,1.13111,17800000.0
2006-12-18 16:32:00,1.13115,1.13137,1.13113,1.1312,8400000.0
2006-12-18 16:33:00,1.13129,1.1316,1.13128,1.13147,19800000.0
2006-12-18 16:34:00,1.13147,1.13147,1.13089,1.13139,18600000.0
2006-12-18 16:35:00,1.13085,1.13117,1.13085,1.13097,10000000.0
2006-12-18 16:36:00,1.13111,1.13164,1.13081,1.13148,17000000.0
2006-12-18 16:37:00,1.13108,1.1311,1.1308,1.13088,18400000.0
2006-12-18 16:38:00,1.13113,1.13144,1.13077,1.13085,18400000.0
2006-12-18 16:39:00,1.13048,1.13124,1.13048,1.13124,13600000.0
2006-12-18 16:41:00,1.13087,1.13096,1.13063,1.13091,18800000.0
2006-12-18 16:42:00,1.13095,1.13129,1.13084,1.13103,19400000.0
2006-12-18 16:43:00,1.13105,1.13109,1.13095,1.13106,9800000.0
2006-12-18 16:44:00,1.13127,1.13185,1.13113,1.13166,10000000.0
2006-12-18 16:45:00,1.13109,1.1313,1.13105,1.1313,6800000.0
2006-12-18 16:46:00,1.13065,1.13111,1.13065,1.13111,16000000.0
2006-12-18 16:47:00,1.13105,1.13121,1.13087,1.13087,26400000.0
2006-12-18 16:48:00,1.13106,1.13138,1.13079,1.13109,13000000.0
2006-12-18 16:49:00,1.13088,1.13088,1.13038,1.13053,22800000.0
2006-12-18 16:50:00,1.1305,1.13091,1.13025,1.13091,18800000.0
2006-12-18 16:51:00,1.13056,1.13062,1.13035,1.1306,15600000.0
2006-12-18 16:52:00,1.13108,1.13108,1.13076,1.13087,10000000.0
2006-12-18 16:53:00,1.1307,1.13073,1.13041,1.13073,22200000.0
2006-12-18 16:54:00,1.13099,1.13112,1.1308,1.13112,14200000.0
2006-12-18 16:55:00,1.13102,1.13103,1.13063,1.13069,9400000.0
2006-12-18 16:56:00,1.13079,1.13106,1.13044,1.13098,13400000.0
2006-12-18 16:57:00,1.13066,1.1308,1.1303,1.13045,17400000.0
2006-12-18 16:58:00,1.1309,1.13104,1.13,1.13024,13600000.0
2006-12-18 16:59:00,1.12995,1.13042,1.12989,1.12989,13400000.0
2006-12-18 17:00:00,1.12989,1.12993,1.12959,1.12959,10200000.0
2006-12-18 17:01:00,1.12952,1.12955,1.12924,1.12935,21200000.0
2006-12-18 17:02:00,1.12936,1.12975,1.12936,1.12958,14000000.0
2006-12-18 17:03:00,1.12964,1.13047,1.12947,1.13047,19800000.0
2006-12-18 17:04:00,1.12991,1.12991,1.12887,1.12887,15400000.0
2006-12-18 17:05:00,1.12923,1.12972,1.12923,1.12972,6600000.0
2006-12-18 17:06:00,1.1298,1.13001,1.12954,1.13,20200000.0
2006-12-18 17:07:00,1.1301,1.13036,1.12979,1.12992,12400000.0
2006-12-18 17:08:00,1.13016,1.13059,1.13016,1.13025,28000000.0
2006-12-18 17:09:00,1.12992,1.13016,1.1299,1.1299,10400000.0
2006-12-18 17:10:00,1.13004,1.13015,1.12999,1.13005,12000000.0
2006-12-18 17:11:00,1.12989,1.1299,1.12961,1.12988,11600000.0
2006-12-18 17:12:00,1.12944,1.12944,1.12888,1.1289,23200000.0
2006-12-18 17:13:00,1.12901,1.12929,1.12886,1.12886,18400000.0
2006-12-18 17:14:00,1.12883,1.12914,1.12883,1.12898,10000000.0
2006-12-18 17:15:00,1.12866,1.12951,1.1286,1.12874,13600000.0
2006-12-18 17:16:00,1.12864,1.129,1.12847,1.12847,24400000.0
2006-12-18 17:17:00,1.12829,1.12881,1.12796,1.12844,22400000.0
2006-12-18 17:18:00,1.12833,1.1287,1.12817,1.12828,32400000.0
2006-12-18 17:19:00,1.12844,1.12877,1.1281,1.1281,20400000.0
2006-12-18 17:20:00,1.12777,1.12853,1.12777,1.12803,13200000.0
2006-12-18 17:21:00,1.12823,1.12855,1.12796,1.12796,11000000.0
2006-12-18 17:22:00,1.12813,1.12857,1.12778,1.12778,8800000.0
2006-12-18 17:23:00,1.12804,1.12835,1.12781,1.12811,11000000.0
2006-12-18 17:24:00,1.12816,1.12818,1.12769,1.12806,24400000.0
2006-12-18 17:25:00,1.12806,1.12835,1.12784,1.12812,23600000.0
2006-12-18 17:26:00,1.12794,1.12837,1.12794,1.12837,11600000.0
2006-12-18 17:27:00,1.1282,1.12871,1.12818,1.12848,20600000.0
2006-12-18 17:28:00,1.12848,1.12901,1.128,1.12874,25000000.0
2006-12-18 17:29:00,1.1287,1.12879,1.12827,1.12827,17000000.0
2006-12-18 17:30:00,1.12879,1.12933,1.12875,1.12882,17400000.0
2006-12-18 17:31:00,1.12846,1.12924,1.12846,1.12893,9000000.0
2006-12-18 17:32:00,1.12864,1.12864,1.12845,1.12845,9200000.0
2006-12-18 17:33:00,1.12887,1.12938,1.12887,1.12932,24600000.0
2006-12-18 17:34:00,1.12926,1.12926,1.12903,1.12903,3200000.0
2006-12-18 17:35:00,1.12918,1.12963,1.12914,1.12963,20000000.0
2006-12-18 17:36:00,1.12955,1.12955,1.12936,1.12948,16800000.0
2006-12-18 17:37:00,1.12933,1.13009,1.12926,1.12959,24400000.0
2006-12-18 17:38:00,1.12948,1.12972,1.12948,1.12972,8000000.0
2006-12-18 17:39:00,1.12993,1.13005,1.12963,1.12986,9400000.0
2006-12-18 17:40:00,1.12975,1.12982,1.12947,1.12982,20000000.0
2006-12-18 17:41:00,1.12957,1.12998,1.12945,1.12945,8600000.0
2006-12-18 17:42:00,1.12947,1.12947,1.1289,1.1289,18200000.0
2006-12-18 17:43:00,1.12934,1.1295,1.12906,1.12932,14400000.0
2006-12-18 17:44:00,1.12926,1.12926,1.12894,1.12916,12600000.0
2006-12-18 17:45:00,1.12903,1.12903,1.12876,1.12882,8200000.0
2006-12-18 17:46:00,1.12885,1.12918,1.12885,1.12918,7400000.0
2006-12-18 17:47:00,1.12903,1.12926,1.12872,1.12926,21400000.0
2006-12-18 17:48:00,1.1291,1.12916,1.12891,1.129,8800000.0
2006-12-18 17:49:00,1.12879,1.12901,1.12874,1.12901,19400000.0
2006-12-18 17:50:00,1.12869,1.12898,1.12843,1.12855,10600000.0
2006-12-18 17:51:00,1.12861,1.12888,1.12842,1.12872,21600000.0
2006-12-18 17:52:00,1.12825,1.12847,1.1281,1.12824,15800000.0
2006-12-18 17:53:00,1.12826,1.12849,1.12807,1.12849,23400000.0
2006-12-18 17:54:00,1.1281,1.1284,1.1281,1.12831,10800000.0
2006-12-18 17:55:00,1.12835,1.12879,1.12835,1.12866,17000000.0
2006-12-18 17:56:00,1.12927,1.12927,1.1285,1.12876,8800000.0
2006-12-18 17:57:00,1.1286,1.12913,1.1286,1.12879,18000000.0
2006-12-18 17:58:00,1.12895,1.12922,1.12865,1.12865,18800000.0
2006-12-18 17:59:00,1.12832,1.12851,1.12806,1.12851,15400000.0
2006-12-18 18:00:00,1.12824,1.1283,1.128,1.12814,22400000.0
2006-12-18 18:01:00,1.12805,1.12824,1.12769,1.12824,7400000.0
2006-12-18 18:02:00,1.12814,1.12861,1.12807,1.12807,22400000.0
2006-12-18 18:03:00,1.12801,1.12835,1.12801,1.12833,10600000.0
2006-12-18 18:04:00,1.12841,1.12841,1.12798,1.12798,16800000.0
2006-12-18 18:05:00,1.1284,1.12877,1.1284,1.12846,14400000.0
2006-12-18 18:06:00,1.12857,1.12873,1.12845,1.12851,22600000.0
2006-12-18 18:07:00,1.12885,1.12921,1.12868,1.12868,20600000.0
2006-12-18 18:08:00,1.1286,1.12898,1.12851,1.12851,12800000.0
2006-12-18 18:10:00,1.12885,1.12889,1.12841,1.12841,12200000.0
2006-12-18 18:11:00,1.1283,1.12867,1.1283,1.1285,17200000.0
2006-12-18 18:12:00,1.12841,1.12883,1.12832,1.12865,15800000.0
2006-12-18 18:13:00,1.12892,1.12907,1.12862,1.12862,11000000.0
2006-12-18 18:14:00,1.12914,1.12919,1.12881,1.12881,20800000.0
2006-12-18 18:15:00,1.12864,1.12896,1.1284,1.1289,8600000.0
2006-12-18 18:16:00,1.12867,1.12926,1.12852,1.12852,14200000.0
2006-12-18 18:17:00,1.12883,1.12902,1.12833,1.1288,17200000.0
2006-12-18 18:18:00,1.12875,1.12875,1.12865,1.12866,7000000.0
2006-12-18 18:19:00,1.12863,1.12865,1.12814,1.12827,14000000.0
2006-12-18 18:20:00,1.12834,1.12874,1.12824,1.12838,12200000.0
2006-12-18 18:22:00,1.12846,1.12881,1.12842,1.12881,9600000.0
2006-12-18 18:23:00,1.12916,1.12916,1.12856,1.12856,11800000.0
2006-12-18 18:24:00,1.12876,1.12876,1.12816,1.12818,14600000.0
2006-12-18 18:25:00,1.12811,1.1286,1.12789,1.12839,15400000.0
2006-12-18 18:26:00,1.12814,1.12832,1.12814,1.12832,8800000.0
2006-12-18 18:28:00,1.12792,1.12822,1.12792,1.1281,11800000.0
2006-12-18 18:29:00,1.12768,1.12802,1.12734,1.12734,32400000.0
2006-12-18 18:30:00,1.12751,1.12756,1.12715,1.12744,14800000.0
2006-12-18 18:31:00,1.12765,1.1277,1.12746,1.12753,14800000.0
2006-12-18 18:32:00,1.1275,1.12771,1.12747,1.12747,11400000.0
2006-12-18 18:33:00,1.12725,1.12744,1.12719,1.12736,20800000.0
2006-12-18 18:34:00,1.12734,1.12761,1.12734,1.12735,18600000.0
2006-12-18 18:35:00,1.12732,1.12751,1.1273,1.12751,10400000.0
2006-12-18 18:36:00,1.12707,1.12712,1.12692,1.12712,9800000.0
2006-12-18 18:37:00,1.12724,1.12741,1.12708,1.12708,14000000.0
2006-12-18 18:38:00,1.12731,1.12759,1.12695,1.12733,20400000.0
2006-12-18 18:39:00,1.12729,1.12729,1.12696,1.1272,9800000.0
2006-12-18 18:40:00,1.12719,1.12795,1.12719,1.12744,10600000.0
2006-12-18 18:41:00,1.12756,1.12815,1.12745,1.12777,13600000.0
2006-12-18 18:42:00,1.12756,1.12768,1.12752,1.12752,8800000.0
2006-12-18 18:43:00,1.12757,1.1281,1.12756,1.12759,18600000.0
2006-12-18 18:44:00,1.12778,1.12778,1.12756,1.12759,10800000.0
2006-12-18 18:45:00,1.12757,1.12757,1.12715,1.12715,4600000.0
2006-12-18 18:46:00,1.12797,1.12797,1.12727,1.12769,29200000.0
2006-12-18 18:47:00,1.12739,1.12746,1.12727,1.12732,16600000.0
2006-12-18 18:48:00,1.12721,1.12721,1.12687,1.1272,15000000.0
2006-12-18 18:49:00,1.12741,1.12748,1.12703,1.12703,10000000.0
2006-12-18 18:50:00,1.12727,1.12746,1.12692,1.12724,32400000.0
2006-12-18 18:51:00,1.12713,1.12751,1.12713,1.12728,4200000.0
2006-12-18 18:52:00,1.12743,1.12756,1.12738,1.12756,5200000.0
2006-12-18 18:53:00,1.12791,1.12801,1.12769,1.12799,8400000.0
2006-12-18 18:54:00,1.12786,1.1281,1.12782,1.1281,9800000.0
2006-12-18 18:55:00,1.12786,1.12831,1.12786,1.12795,3000000.0
2006-12-18 18:56:00,1.12821,1.12844,1.12802,1.12817,17000000.0
2006-12-18 18:57:00,1.1281,1.12877,1.12773,1.12877,7400000.0
2006-12-18 18:58:00,1.12806,1.12876,1.12806,1.12876,12200000.0
2006-12-18 18:59:00,1.12934,1.12934,1.12897,1.12897,6800000.0
2006-12-18 19:00:00,1.12873,1.12934,1.12873,1.12934,7600000.0
2006-12-18 19:01:00,1.12934,1.12934,1.12877,1.12877,8600000.0
2006-12-18 19:02:00,1.12878,1.12936,1.12878,1.12897,17400000.0
2006-12-18 19:03:00,1.129,1.12916,1.12878,1.12895,24600000.0
2006-12-18 19:04:00,1.12965,1.12965,1.12896,1.12911,11600000.0
2006-12-18 19:06:00,1.12896,1.12944,1.1288,1.12905,18200000.0
2006-12-18 19:07:00,1.12847,1.12915,1.12847,1.12874,17000000.0
2006-12-18 19:08:00,1.12844,1.12886,1.12836,1.12836,15400000.0
2006-12-18 19:09:00,1.12897,1.129,1.12847,1.129,24200000.0
2006-12-18 19:10:00,1.12893,1.12901,1.12888,1.12901,13600000.0
2006-12-18 19:11:00,1.12895,1.12915,1.12879,1.12904,14000000.0
2006-12-18 19:12:00,1.1292,1.1292,1.12902,1.12905,8000000.0
2006-12-18 19:13:00,1.12897,1.12963,1.12897,1.12912,21600000.0
2006-12-18 19:14:00,1.12927,1.12933,1.1292,1.1292,11800000.0
2006-12-18 19:15:00,1.12958,1.12958,1.12893,1.12917,18200000.0
2006-12-18 19:16:00,1.12949,1.12976,1.12914,1.12967,17800000.0
2006-12-18 19:17:00,1.12926,1.12965,1.12905,1.12905,17400000.0
2006-12-18 19:18:00,1.12894,1.12952,1.12893,1.12952,9800000.0
2006-12-18 19:20:00,1.12907,1.12924,1.12883,1.12914,25400000.0
2006-12-18 19:21:00,1.12904,1.12925,1.12894,1.12894,24600000.0
2006-12-18 19:23:00,1.12915,1.12915,1.12895,1.12912,11600000.0
2006-12-18 19:24:00,1.12906,1.12906,1.12867,1.12895,6800000.0
2006-12-18 19:25:00,1.12896,1.12929,1.12896,1.12921,8800000.0
2006-12-18 19:26:00,1.12892,1.12915,1.12892,1.12915,5600000.0
2006-12-18 19:27:00,1.12874,1.12908,1.1287,1.12878,18800000.0
2006-12-18 19:29:00,1.12892,1.12898,1.12865,1.12896,15400000.0
2006-12-18 19:30:00,1.12884,1.12907,1.12878,1.12904,15400000.0
2006-12-18 19:31:00,1.12912,1.12926,1.12897,1.12897,20000000.0
2006-12-18 19:32:00,1.12904,1.12943,1.12895,1.12943,10400000.0
2006-12-18 19:33:00,1.12923,1.1295,1.1288,1.1288,13200000.0
2006-12-18 19:34:00,1.12924,1.12924,1.12905,1.12917,8600000.0
2006-12-18 19:36:00,1.12911,1.1293,1.12898,1.12929,11400000.0
2006-12-18 19:38:00,1.12898,1.1293,1.12888,1.12889,14200000.0
2006-12-18 19:39:00,1.12875,1.12911,1.1285,1.12911,6800000.0
2006-12-18 19:40:00,1.129,1.12908,1.12875,1.12877,12600000.0
2006-12-18 19:41:00,1.12876,1.12935,1.12866,1.12884,12000000.0
2006-12-18 19:42:00,1.12877,1.12913,1.12877,1.12877,10800000.0
2006-12-18 19:44:00,1.12863,1.12917,1.12863,1.12887,14600000.0
2006-12-18 19:46:00,1.12899,1.12929,1.12892,1.12903,7600000.0
2006-12-18 19:47:00,1.12908,1.12924,1.12892,1.12922,15200000.0
2006-12-18 19:48:00,1.12895,1.12908,1.12878,1.12897,15600000.0
2006-12-18 19:51:00,1.12873,1.12898,1.12864,1.12876,12400000.0
2006-12-18 19:52:00,1.12831,1.12884,1.12831,1.12871,9800000.0
2006-12-18 19:53:00,1.12857,1.12858,1.12857,1.12858,3200000.0
2006-12-18 19:55:00,1.12912,1.12917,1.12873,1.1291,12800000.0
2006-12-18 19:56:00,1.12872,1.1292,1.12872,1.12904,6800000.0
2006-12-18 19:58:00,1.12875,1.12911,1.1287,1.12911,20200000.0
2006-12-18 19:59:00,1.1288,1.12899,1.12866,1.12866,16600000.0
2006-12-18 20:00:00,1.12839,1.12924,1.12839,1.12866,26000000.0
2006-12-18 20:01:00,1.12902,1.12902,1.12863,1.12863,6400000.0
2006-12-18 20:02:00,1.12875,1.12889,1.12839,1.12839,18200000.0
2006-12-18 20:04:00,1.12876,1.12929,1.12861,1.12868,12000000.0
2006-12-18 20:05:00,1.12865,1.12865,1.12838,1.12842,6800000.0
2006-12-18 20:07:00,1.12859,1.12861,1.12826,1.12849,6800000.0
2006-12-18 20:08:00,1.12862,1.12907,1.12862,1.12907,9600000.0
2006-12-18 20:09:00,1.1287,1.1292,1.12863,1.1292,13800000.0
2006-12-18 20:10:00,1.12864,1.12906,1.12864,1.12882,6600000.0
2006-12-18 20:11:00,1.12883,1.12919,1.12855,1.12872,8200000.0
2006-12-18 20:12:00,1.1287,1.129,1.1287,1.12872,3600000.0
2006-12-18 20:13:00,1.12893,1.1292,1.12883,1.12905,9200000.0
2006-12-18 20:14:00,1.12922,1.12923,1.12901,1.12913,18800000.0
2006-12-18 20:15:00,1.12919,1.12973,1.12918,1.12973,12400000.0
2006-12-18 20:16:00,1.12963,1.12994,1.12923,1.12927,16800000.0
2006-12-18 20:17:00,1.12923,1.12967,1.1292,1.1296,25800000.0
2006-12-18 20:18:00,1.12972,1.12991,1.12955,1.12955,10200000.0
2006-12-18 20:19:00,1.12982,1.12982,1.12932,1.12938,7800000.0
2006-12-18 20:20:00,1.12937,1.12983,1.12934,1.12973,16000000.0
2006-12-18 20:21:00,1.12955,1.12968,1.12955,1.12968,7200000.0
2006-12-18 20:22:00,1.12951,1.12989,1.12903,1.12932,9000000.0
2006-12-18 20:24:00,1.12912,1.12937,1.12912,1.12937,5600000.0
2006-12-18 20:25:00,1.12952,1.12967,1.12937,1.12965,17200000.0
2006-12-18 20:26:00,1.12948,1.1299,1.12948,1.12962,4200000.0
2006-12-18 20:29:00,1.12972,1.13,1.12972,1.12979,4600000.0
2006-12-18 20:30:00,1.13014,1.13014,1.12968,1.12968,12000000.0
2006-12-18 20:31:00,1.12966,1.12997,1.12964,1.12997,7000000.0
2006-12-18 20:32:00,1.12942,1.12978,1.12942,1.12952,23400000.0
2006-12-18 20:35:00,1.12948,1.12979,1.12934,1.12941,16600000.0
2006-12-18 20:36:00,1.12933,1.12988,1.12933,1.12969,11400000.0
2006-12-18 20:37:00,1.12956,1.12971,1.12956,1.12959,12400000.0
2006-12-18 20:38:00,1.12959,1.12959,1.12957,1.12957,3200000.0
2006-12-18 20:39:00,1.12937,1.12962,1.12871,1.12871,10600000.0
2006-12-18 20:40:00,1.12894,1.12898,1.12894,1.12898,2600000.0
2006-12-18 20:43:00,1.12869,1.12869,1.12842,1.12842,12600000.0
2006-12-18 20:44:00,1.12851,1.12864,1.12851,1.12864,2000000.0
2006-12-18 20:45:00,1.12891,1.12917,1.1286,1.12917,18400000.0
2006-12-18 20:47:00,1.12859,1.12884,1.12859,1.1288,8400000.0
2006-12-18 20:48:00,1.12902,1.12913,1.12891,1.12905,20600000.0
2006-12-18 20:49:00,1.12929,1.12929,1.12914,1.12928,10000000.0
2006-12-18 20:51:00,1.12895,1.12905,1.1288,1.1288,6400000.0
2006-12-18 20:52:00,1.12802,1.12818,1.12798,1.12814,15000000.0
2006-12-18 20:53:00,1.12842,1.12872,1.12842,1.12853,10800000.0
2006-12-18 20:55:00,1.12865,1.12911,1.12862,1.12873,11400000.0
2006-12-18 20:56:00,1.12886,1.12932,1.1288,1.12912,21400000.0
2006-12-18 20:57:00,1.12884,1.12902,1.12855,1.12876,14400000.0
2006-12-18 20:59:00,1.12877,1.12891,1.12877,1.12891,3200000.0
2006-12-18 21:00:00,1.12862,1.12888,1.12862,1.12886,8000000.0
2006-12-18 21:01:00,1.12902,1.12902,1.12862,1.12862,9200000.0
2006-12-18 21:02:00,1.12845,1.12877,1.1284,1.1284,9800000.0
2006-12-18 21:03:00,1.12848,1.12886,1.12836,1.12886,11600000.0
2006-12-18 21:04:00,1.12864,1.12913,1.12855,1.12855,14200000.0
2006-12-18 21:06:00,1.12837,1.12868,1.12837,1.12868,5600000.0
2006-12-18 21:07:00,1.12867,1.12867,1.12835,1.12837,24200000.0
2006-12-18 21:10:00,1.12801,1.12801,1.12781,1.12781,9400000.0
2006-12-18 21:11:00,1.12852,1.12852,1.12809,1.12817,7400000.0
2006-12-18 21:13:00,1.1279,1.12857,1.1279,1.1281,23000000.0
2006-12-18 21:14:00,1.1283,1.12831,1.12809,1.12816,24200000.0
2006-12-18 21:15:00,1.12838,1.12869,1.12823,1.12823,24400000.0
2006-12-18 21:16:00,1.12845,1.12857,1.12845,1.12857,2600000.0
2006-12-18 21:17:00,1.12853,1.12867,1.12839,1.12854,13200000.0
2006-12-18 21:18:00,1.12863,1.12885,1.12854,1.1287,5200000.0
2006-12-18 21:19:00,1.12845,1.12879,1.12826,1.12826,13200000.0
2006-12-18 21:22:00,1.12859,1.12913,1.12848,1.12848,9000000.0
2006-12-18 21:25:00,1.12845,1.12878,1.12845,1.12848,4800000.0
2006-12-18 21:26:00,1.12881,1.12881,1.12848,1.12848,8200000.0
2006-12-18 21:27:00,1.12852,1.12888,1.12852,1.12878,9400000.0
2006-12-18 21:29:00,1.1286,1.1286,1.12848,1.12854,8200000.0
2006-12-18 21:30:00,1.12848,1.12865,1.1283,1.1283,24000000.0
2006-12-18 21:31:00,1.1286,1.1286,1.12802,1.12802,3200000.0
2006-12-18 21:33:00,1.12824,1.12845,1.12783,1.1283,8400000.0
2006-12-18 21:35:00,1.12815,1.12831,1.12777,1.1283,14800000.0
2006-12-18 21:36:00,1.12812,1.12868,1.12804,1.12859,15000000.0
2006-12-18 21:37:00,1.12858,1.12914,1.12815,1.12865,10400000.0
2006-12-18 21:38:00,1.12845,1.12865,1.12835,1.12862,12600000.0
2006-12-18 21:39:00,1.12859,1.12903,1.12855,1.12903,4200000.0
2006-12-18 21:40:00,1.12887,1.12904,1.12864,1.12883,18400000.0
2006-12-18 21:41:00,1.12915,1.12915,1.12888,1.12888,2600000.0
2006-12-18 21:42:00,1.12889,1.12908,1.12872,1.12908,9400000.0
2006-12-18 21:43:00,1.12907,1.12951,1.12904,1.12904,17000000.0
2006-12-18 21:44:00,1.12908,1.12913,1.12893,1.129,8400000.0
2006-12-18 21:46:00,1.12869,1.12931,1.1285,1.12882,15800000.0
2006-12-18 21:47:00,1.1286,1.1288,1.12835,1.12857,20000000.0
2006-12-18 21:48:00,1.12855,1.12913,1.12855,1.12858,8400000.0
2006-12-18 21:50:00,1.12859,1.12894,1.12859,1.1288,9200000.0
2006-12-18 21:51:00,1.1284,1.12888,1.1284,1.12868,16000000.0
2006-12-18 21:52:00,1.12859,1.1288,1.12853,1.12866,9600000.0
2006-12-18 21:54:00,1.12878,1.12878,1.12847,1.12847,4000000.0
2006-12-18 21:55:00,1.1285,1.1288,1.1285,1.1287,14400000.0
2006-12-18 21:56:00,1.12886,1.12886,1.12813,1.1284,13800000.0
2006-12-18 21:57:00,1.12791,1.12824,1.12779,1.12821,8000000.0
2006-12-18 21:58:00,1.12855,1.1287,1.12835,1.12836,9800000.0
2006-12-18 21:59:00,1.12825,1.12864,1.12825,1.12864,10000000.0
2006-12-18 22:00:00,1.12858,1.12858,1.12826,1.12845,16200000.0
2006-12-18 22:01:00,1.12809,1.1287,1.12804,1.12804,21000000.0
2006-12-18 22:02:00,1.12789,1.12835,1.12786,1.12786,9800000.0
2006-12-18 22:03:00,1.12784,1.12849,1.12784,1.12849,8800000.0
2006-12-18 22:04:00,1.12846,1.12854,1.12824,1.1284,21400000.0
2006-12-18 22:05:00,1.12843,1.12883,1.1283,1.1288,9000000.0
2006-12-18 22:06:00,1.1284,1.12876,1.1284,1.12843,14400000.0
2006-12-18 22:07:00,1.12818,1.12846,1.12806,1.12806,7800000.0
2006-12-18 22:08:00,1.12814,1.12825,1.12792,1.12825,27600000.0
2006-12-18 22:09:00,1.1285,1.1285,1.12813,1.12813,6800000.0
2006-12-18 22:11:00,1.12835,1.12863,1.12829,1.1284,22800000.0
2006-12-18 22:12:00,1.12867,1.12867,1.12828,1.12853,13800000.0
2006-12-18 22:13:00,1.12853,1.12857,1.12838,1.12851,8600000.0
2006-12-18 22:14:00,1.12842,1.12868,1.1282,1.12839,6800000.0
2006-12-18 22:15:00,1.12849,1.12849,1.1282,1.12847,5400000.0
2006-12-18 22:16:00,1.12804,1.12824,1.12804,1.12824,4200000.0
2006-12-18 22:17:00,1.12838,1.12844,1.12828,1.12832,25400000.0
2006-12-18 22:18:00,1.12844,1.12907,1.12844,1.12907,16800000.0
2006-12-18 22:20:00,1.12916,1.12927,1.12893,1.12915,15400000.0
2006-12-18 22:21:00,1.1292,1.12939,1.12874,1.12874,16800000.0
2006-12-18 22:22:00,1.12862,1.12931,1.12859,1.12931,9600000.0
2006-12-18 22:23:00,1.12891,1.12891,1.12876,1.12887,4200000.0
2006-12-18 22:24:00,1.1288,1.12895,1.1287,1.1287,6600000.0
2006-12-18 22:25:00,1.12883,1.12883,1.12836,1.12865,10600000.0
2006-12-18 22:26:00,1.12834,1.12863,1.12809,1.12834,7600000.0
2006-12-18 22:27:00,1.12821,1.12869,1.12804,1.12812,14600000.0
2006-12-18 22:28:00,1.12859,1.12863,1.12806,1.12828,15200000.0
2006-12-18 22:32:00,1.12846,1.12879,1.12816,1.1283,13400000.0
2006-12-18 22:33:00,1.12834,1.12868,1.12831,1.12841,18000000.0
2006-12-18 22:34:00,1.12879,1.12885,1.12824,1.12826,24200000.0
2006-12-18 22:36:00,1.12831,1.12847,1.12812,1.12829,10800000.0
2006-12-18 22:37:00,1.12837,1.12871,1.12837,1.12849,13800000.0
2006-12-18 22:38:00,1.12814,1.12889,1.12814,1.12839,24200000.0
2006-12-18 22:40:00,1.12837,1.12842,1.12821,1.12842,6600000.0
2006-12-18 22:41:00,1.12804,1.12852,1.12804,1.12834,22600000.0
2006-12-18 22:42:00,1.12819,1.12867,1.12803,1.12817,13600000.0
2006-12-18 22:43:00,1.1284,1.12862,1.12826,1.12836,16200000.0
2006-12-18 22:44:00,1.12859,1.12877,1.1283,1.12842,13400000.0
2006-12-18 22:45:00,1.12839,1.12901,1.12827,1.12852,23400000.0
2006-12-18 22:46:00,1.12818,1.12819,1.128,1.128,12800000.0
2006-12-18 22:48:00,1.12808,1.12844,1.12808,1.12811,11600000.0
2006-12-18 22:50:00,1.12814,1.12818,1.12787,1.12808,21200000.0
2006-12-18 22:51:00,1.12828,1.12844,1.12808,1.12808,22000000.0
2006-12-18 22:52:00,1.128,1.12826,1.12789,1.12826,11800000.0
2006-12-18 22:53:00,1.12841,1.12857,1.1282,1.12832,13800000.0
2006-12-18 22:54:00,1.12819,1.12836,1.12819,1.12836,2600000.0
2006-12-18 22:56:00,1.12843,1.1287,1.12843,1.12857,14800000.0
2006-12-18 22:58:00,1.12869,1.12887,1.12832,1.12866,15800000.0
2006-12-18 22:59:00,1.12867,1.12901,1.12858,1.12875,13400000.0
2006-12-18 23:00:00,1.12888,1.12888,1.12839,1.12839,7400000.0
2006-12-18 23:01:00,1.12878,1.12878,1.12818,1.12835,20200000.0
2006-12-18 23:02:00,1.12882,1.12882,1.12867,1.12879,5800000.0
2006-12-18 23:03:00,1.12866,1.1287,1.12857,1.1287,11200000.0
2006-12-18 23:04:00,1.12894,1.12894,1.12802,1.12852,14600000.0
2006-12-18 23:05:00,1.12823,1.12847,1.12823,1.12825,4800000.0
2006-12-18 23:06:00,1.1293,1.1293,1.12897,1.12923,14400000.0
2006-12-18 23:07:00,1.12899,1.12955,1.12899,1.1291,5600000.0
2006-12-18 23:08:00,1.12899,1.12934,1.12886,1.12901,19200000.0
2006-12-18 23:09:00,1.12914,1.12914,1.12855,1.12909,9800000.0
2006-12-18 23:10:00,1.12905,1.12938,1.12864,1.12938,16200000.0
2006-12-18 23:11:00,1.1289,1.12916,1.12873,1.12896,7800000.0
2006-12-18 23:12:00,1.12868,1.1293,1.12868,1.12899,14200000.0
2006-12-18 23:14:00,1.12919,1.12935,1.12898,1.12921,10800000.0
2006-12-18 23:15:00,1.12933,1.12958,1.1286,1.12958,11200000.0
2006-12-18 23:16:00,1.12928,1.12939,1.12893,1.12939,8200000.0
2006-12-18 23:17:00,1.12903,1.12912,1.12895,1.129,9200000.0
2006-12-18 23:18:00,1.129,1.12928,1.129,1.129,7600000.0
2006-12-18 23:19:00,1.12946,1.12952,1.12921,1.12952,29600000.0
2006-12-18 23:20:00,1.12917,1.12952,1.12915,1.12941,15000000.0
2006-12-18 23:21:00,1.12919,1.12919,1.12901,1.12906,4200000.0
2006-12-18 23:22:00,1.12898,1.12898,1.1288,1.12885,18000000.0
2006-12-18 23:23:00,1.12889,1.12889,1.12865,1.12871,12200000.0
2006-12-18 23:24:00,1.12864,1.12905,1.12851,1.12861,9000000.0
2006-12-18 23:25:00,1.12873,1.12886,1.12824,1.12838,23600000.0
2006-12-18 23:26:00,1.12901,1.12901,1.12867,1.12867,7200000.0
2006-12-18 23:27:00,1.12862,1.12905,1.12854,1.12854,13000000.0
2006-12-18 23:28:00,1.12854,1.12869,1.12847,1.12847,6800000.0
2006-12-18 23:29:00,1.12834,1.12886,1.12827,1.12827,9000000.0
2006-12-18 23:30:00,1.12868,1.12905,1.12844,1.1285,21200000.0
2006-12-18 23:31:00,1.12872,1.12907,1.12854,1.12871,14600000.0
2006-12-18 23:32:00,1.12853,1.12853,1.12809,1.12809,8200000.0
2006-12-18 23:33:00,1.12821,1.12861,1.12821,1.1283,18000000.0
2006-12-18 23:34:00,1.12846,1.1286,1.12809,1.12825,12800000.0
2006-12-18 23:36:00,1.12824,1.12849,1.12815,1.12815,9800000.0
2006-12-18 23:37:00,1.12874,1.1288,1.12874,1.1288,3200000.0
2006-12-18 23:38:00,1.1288,1.12889,1.1286,1.12872,16600000.0
2006-12-18 23:39:00,1.12894,1.12894,1.12845,1.12845,11800000.0
2006-12-18 23:40:00,1.12841,1.12867,1.12841,1.12867,10400000.0
2006-12-18 23:41:00,1.12881,1.12881,1.12846,1.12849,25200000.0
2006-12-18 23:42:00,1.12891,1.12891,1.1283,1.1283,10400000.0
2006-12-18 23:43:00,1.12855,1.12863,1.12835,1.12863,11000000.0
2006-12-18 23:44:00,1.12825,1.12859,1.12823,1.12842,7400000.0
2006-12-18 23:45:00,1.12886,1.12886,1.12829,1.12855,9800000.0
2006-12-18 23:46:00,1.12871,1.12882,1.12842,1.1286,15200000.0
2006-12-18 23:47:00,1.12859,1.12887,1.12859,1.12881,9800000.0
2006-12-18 23:48:00,1.12846,1.12886,1.12835,1.12841,18000000.0
2006-12-18 23:49:00,1.12841,1.12876,1.12823,1.12823,13400000.0
2006-12-18 23:50:00,1.12836,1.1288,1.12836,1.12856,15200000.0
2006-12-18 23:51:00,1.12873,1.12885,1.12835,1.12835,21800000.0
2006-12-18 23:52:00,1.12902,1.12902,1.12829,1.12859,24200000.0
2006-12-18 23:53:00,1.12839,1.12872,1.12835,1.12835,11400000.0
2006-12-18 23:54:00,1.12824,1.1292,1.12824,1.12834,16800000.0
2006-12-18 23:55:00,1.12845,1.1288,1.12835,1.1288,14600000.0
2006-12-18 23:56:00,1.12876,1.12907,1.12841,1.12841,20200000.0
2006-12-18 23:57:00,1.12841,1.1288,1.12841,1.12843,14600000.0
2006-12-18 23:58:00,1.12892,1.12899,1.12845,1.12899,6800000.0
2006-12-18 23:59:00,1.12867,1.12867,1.12845,1.12863,12400000.0
2006-12-19 00:00:00,1.12863,1.12872,1.12831,1.12831,6400000.0
2006-12-19 00:01:00,1.12844,1.12877,1.12844,1.12852,17200000.0
2006-12-19 00:02:00,1.12875,1.12875,1.12827,1.12832,13200000.0
2006-12-19 00:03:00,1.12826,1.1288,1.12812,1.12861,22600000.0
2006-12-19 00:04:00,1.12856,1.12905,1.12855,1.12905,15800000.0
2006-12-19 00:05:00,1.1286,1.12885,1.12845,1.12873,11000000.0
2006-12-19 00:06:00,1.12883,1.12883,1.12843,1.12873,12000000.0
2006-12-19 00:07:00,1.12875,1.12875,1.12823,1.12823,13400000.0
2006-12-19 00:08:00,1.12822,1.12865,1.12819,1.12821,12400000.0
2006-12-19 00:09:00,1.1285,1.12906,1.12842,1.12866,13200000.0
2006-12-19 00:10:00,1.129,1.12905,1.12869,1.12869,9000000.0
2006-12-19 00:11:00,1.12872,1.12888,1.12868,1.1288,18400000.0
2006-12-19 00:12:00,1.12874,1.12899,1.12874,1.12899,2600000.0
2006-12-19 00:13:00,1.12892,1.12902,1.12877,1.12881,8800000.0
2006-12-19 00:14:00,1.12888,1.12915,1.12855,1.12915,13600000.0
2006-12-19 00:15:00,1.12876,1.12929,1.12869,1.12891,20200000.0
2006-12-19 00:17:00,1.12889,1.12929,1.12889,1.12909,17200000.0
2006-12-19 00:18:00,1.12866,1.12879,1.1284,1.12878,17400000.0
2006-12-19 00:19:00,1.12894,1.12932,1.12873,1.12932,13600000.0
2006-12-19 00:20:00,1.12892,1.12892,1.12876,1.12876,15200000.0
2006-12-19 00:21:00,1.12884,1.12886,1.12884,1.12886,2600000.0
2006-12-19 00:22:00,1.12891,1.12908,1.12854,1.12908,20200000.0
2006-12-19 00:23:00,1.12855,1.12898,1.12855,1.12898,15200000.0
2006-12-19 00:24:00,1.12887,1.1291,1.12854,1.1287,19400000.0
2006-12-19 00:25:00,1.12922,1.12922,1.12861,1.12882,7800000.0
2006-12-19 00:26:00,1.12866,1.12895,1.12831,1.12855,15800000.0
2006-12-19 00:27:00,1.12838,1.12873,1.12805,1.12805,15000000.0
2006-12-19 00:29:00,1.12854,1.12867,1.12825,1.12867,13400000.0
2006-12-19 00:32:00,1.12876,1.12876,1.12816,1.12854,10600000.0
2006-12-19 00:33:00,1.1286,1.1287,1.12842,1.12842,10000000.0
2006-12-19 00:35:00,1.12858,1.12858,1.12798,1.12814,10800000.0
2006-12-19 00:36:00,1.1283,1.12838,1.1282,1.1282,6800000.0
2006-12-19 00:37:00,1.12848,1.12874,1.12814,1.12874,18000000.0
2006-12-19 00:38:00,1.12868,1.12892,1.12867,1.12884,6800000.0
2006-12-19 00:39:00,1.1289,1.12891,1.12872,1.12877,15800000.0
2006-12-19 00:40:00,1.12856,1.12876,1.12823,1.12852,14400000.0
2006-12-19 00:41:00,1.12864,1.12907,1.12864,1.12876,10000000.0
2006-12-19 00:42:00,1.12893,1.12901,1.12857,1.12892,19400000.0
2006-12-19 00:43:00,1.12885,1.1293,1.12878,1.1293,8600000.0
2006-12-19 00:44:00,1.12912,1.12912,1.12878,1.12887,19800000.0
2006-12-19 00:45:00,1.12945,1.12945,1.12884,1.12926,16400000.0
2006-12-19 00:46:00,1.12885,1.12886,1.1285,1.12886,15600000.0
2006-12-19 00:47:00,1.12836,1.12859,1.12795,1.12816,18600000.0
2006-12-19 00:48:00,1.12824,1.12857,1.12824,1.12857,12400000.0
2006-12-19 00:49:00,1.12837,1.12904,1.12837,1.12904,11400000.0
2006-12-19 00:50:00,1.12839,1.12855,1.12832,1.12833,15600000.0
2006-12-19 00:51:00,1.12863,1.12863,1.12853,1.12853,3200000.0
2006-12-19 00:52:00,1.12908,1.12921,1.129,1.12921,16600000.0
2006-12-19 00:53:00,1.12878,1.12878,1.12856,1.12856,16200000.0
2006-12-19 00:54:00,1.12854,1.12878,1.12854,1.12872,10800000.0
2006-12-19 00:55:00,1.12906,1.12906,1.12836,1.1288,14800000.0
2006-12-19 00:56:00,1.12859,1.12918,1.12859,1.12897,21400000.0
2006-12-19 00:57:00,1.12899,1.12911,1.12825,1.12904,21400000.0
2006-12-19 00:59:00,1.12898,1.12936,1.12865,1.12888,24000000.0
2006-12-19 01:00:00,1.12898,1.1291,1.12876,1.1291,13000000.0
2006-12-19 01:01:00,1.12847,1.12911,1.12823,1.12858,15200000.0
2006-12-19 01:02:00,1.12877,1.12928,1.1287,1.1287,13200000.0
2006-12-19 01:03:00,1.12856,1.12889,1.12855,1.12862,19600000.0
2006-12-19 01:04:00,1.12866,1.12882,1.12863,1.12863,10400000.0
2006-12-19 01:05:00,1.12904,1.12935,1.12884,1.12889,19000000.0
2006-12-19 01:06:00,1.1288,1.12903,1.12856,1.12903,19400000.0
2006-12-19 01:07:00,1.12871,1.12926,1.12871,1.12926,15400000.0
2006-12-19 01:08:00,1.12885,1.1293,1.12885,1.12916,6200000.0
2006-12-19 01:09:00,1.12888,1.12921,1.12862,1.12862,14800000.0
2006-12-19 01:10:00,1.12927,1.12933,1.129,1.12928,17600000.0
2006-12-19 01:11:00,1.12903,1.12945,1.12903,1.12924,7800000.0
2006-12-19 01:12:00,1.12921,1.12921,1.1287,1.1287,10600000.0
2006-12-19 01:13:00,1.1286,1.12884,1.1286,1.12884,7200000.0
2006-12-19 01:14:00,1.12888,1.12905,1.12864,1.12905,13600000.0
2006-12-19 01:15:00,1.1289,1.12911,1.1289,1.12906,21600000.0
2006-12-19 01:16:00,1.12901,1.12912,1.12886,1.12895,12400000.0
2006-12-19 01:17:00,1.12924,1.12934,1.12904,1.12934,26800000.0
2006-12-19 01:19:00,1.12912,1.12942,1.12898,1.12898,21400000.0
2006-12-19 01:20:00,1.12884,1.1292,1.12874,1.12889,11400000.0
2006-12-19 01:21:00,1.12897,1.12917,1.12841,1.12886,17400000.0
2006-12-19 01:22:00,1.12904,1.12904,1.12874,1.12874,9800000.0
2006-12-19 01:23:00,1.1288,1.12891,1.12856,1.12861,12000000.0
2006-12-19 01:24:00,1.12862,1.12874,1.12847,1.12874,10000000.0
2006-12-19 01:26:00,1.12882,1.12891,1.12875,1.12891,8000000.0
2006-12-19 01:27:00,1.12902,1.12919,1.12885,1.12896,14600000.0
2006-12-19 01:28:00,1.1289,1.12923,1.12882,1.12882,12200000.0
2006-12-19 01:29:00,1.12891,1.12891,1.1286,1.12866,5200000.0
2006-12-19 01:31:00,1.12877,1.12899,1.12836,1.12899,20000000.0
2006-12-19 01:32:00,1.12885,1.12899,1.12875,1.12888,11800000.0
2006-12-19 01:33:00,1.12876,1.12925,1.12876,1.12912,8000000.0
2006-12-19 01:35:00,1.12899,1.12934,1.12895,1.12909,15400000.0
2006-12-19 01:37:00,1.12886,1.12919,1.12876,1.12919,10400000.0
2006-12-19 01:38:00,1.12918,1.12918,1.12874,1.12874,16200000.0
2006-12-19 01:39:00,1.12884,1.12891,1.12856,1.12862,13800000.0
2006-12-19 01:40:00,1.1288,1.12882,1.12855,1.12881,17600000.0
2006-12-19 01:41:00,1.12881,1.12905,1.12877,1.1288,13600000.0
2006-12-19 01:42:00,1.1289,1.1289,1.1285,1.12866,15200000.0
2006-12-19 01:44:00,1.12941,1.12949,1.1289,1.1289,20200000.0
2006-12-19 01:45:00,1.12923,1.12923,1.12897,1.12906,4200000.0
2006-12-19 01:46:00,1.12872,1.12903,1.12872,1.12903,6800000.0
2006-12-19 01:47:00,1.12875,1.12894,1.12869,1.12878,7400000.0
2006-12-19 01:50:00,1.12864,1.12933,1.12849,1.12849,14800000.0
2006-12-19 01:52:00,1.12891,1.1292,1.12876,1.12911,18200000.0
2006-12-19 01:53:00,1.12953,1.12953,1.1293,1.12934,11400000.0
2006-12-19 01:54:00,1.12945,1.12945,1.12914,1.12923,6200000.0
2006-12-19 01:55:00,1.12944,1.12958,1.12917,1.12917,16600000.0
2006-12-19 01:58:00,1.12931,1.12931,1.12918,1.12918,2600000.0
2006-12-19 01:59:00,1.12922,1.12955,1.12904,1.12939,23800000.0
2006-12-19 02:00:00,1.12939,1.12944,1.12914,1.12936,19000000.0
2006-12-19 02:01:00,1.12919,1.1292,1.12874,1.1292,15200000.0
2006-12-19 02:02:00,1.12899,1.12899,1.1284,1.12891,13800000.0
2006-12-19 02:03:00,1.12912,1.1295,1.1291,1.1291,16000000.0
2006-12-19 02:04:00,1.12978,1.12985,1.12923,1.12966,12400000.0
2006-12-19 02:06:00,1.12925,1.12963,1.12892,1.12928,9800000.0
2006-12-19 02:08:00,1.12937,1.12944,1.12914,1.12944,13200000.0
2006-12-19 02:09:00,1.12933,1.12942,1.12925,1.12931,15800000.0
2006-12-19 02:10:00,1.12923,1.12954,1.12918,1.12954,22600000.0
2006-12-19 02:11:00,1.12937,1.12996,1.12927,1.12927,8000000.0
2006-12-19 02:12:00,1.12904,1.12941,1.12891,1.12941,26600000.0
2006-12-19 02:13:00,1.12942,1.12942,1.129,1.12901,7400000.0
2006-12-19 02:14:00,1.12892,1.12925,1.12875,1.12918,10400000.0
2006-12-19 02:15:00,1.12946,1.12946,1.12889,1.12905,20400000.0
2006-12-19 02:16:00,1.12911,1.12958,1.12898,1.12921,18000000.0
2006-12-19 02:17:00,1.12921,1.12941,1.1291,1.12938,19600000.0
2006-12-19 02:18:00,1.12941,1.12968,1.12921,1.1294,14200000.0
2006-12-19 02:19:00,1.12951,1.1296,1.12896,1.12933,18600000.0
2006-12-19 02:20:00,1.12963,1.12963,1.12891,1.12894,17600000.0
2006-12-19 02:21:00,1.12886,1.12935,1.12873,1.12873,30000000.0
2006-12-19 02:22:00,1.12929,1.12929,1.12898,1.12902,16600000.0
2006-12-19 02:23:00,1.1291,1.12933,1.1291,1.12912,14000000.0
2006-12-19 02:24:00,1.12923,1.12945,1.12888,1.12927,16600000.0
2006-12-19 02:25:00,1.12927,1.12977,1.12923,1.12923,10000000.0
2006-12-19 02:26:00,1.12921,1.12953,1.12904,1.12953,12200000.0
2006-12-19 02:27:00,1.12924,1.12975,1.12924,1.12975,17800000.0
2006-12-19 02:28:00,1.12917,1.12928,1.12872,1.12872,19600000.0
2006-12-19 02:29:00,1.12913,1.12935,1.12894,1.12935,22600000.0
2006-12-19 02:30:00,1.12898,1.12922,1.12885,1.12885,5800000.0
2006-12-19 02:31:00,1.12902,1.12902,1.12847,1.12854,9800000.0
2006-12-19 02:32:00,1.12891,1.12937,1.12891,1.12937,6000000.0
2006-12-19 02:33:00,1.12905,1.12905,1.12881,1.12881,5800000.0
2006-12-19 02:34:00,1.12898,1.12913,1.12896,1.12902,17800000.0
2006-12-19 02:35:00,1.12908,1.12908,1.12904,1.12904,2600000.0
2006-12-19 02:36:00,1.12874,1.12923,1.12863,1.12872,40000000.0
2006-12-19 02:37:00,1.1288,1.1288,1.12821,1.12821,8800000.0
2006-12-19 02:38:00,1.1283,1.12861,1.12808,1.12812,22600000.0
2006-12-19 02:39:00,1.12825,1.12856,1.12797,1.12856,18600000.0
2006-12-19 02:40:00,1.12822,1.12897,1.12816,1.12897,18800000.0
2006-12-19 02:41:00,1.12854,1.12897,1.12853,1.12861,20600000.0
2006-12-19 02:44:00,1.12879,1.12919,1.12858,1.12894,26200000.0
2006-12-19 02:45:00,1.12858,1.12888,1.12832,1.12849,13600000.0
2006-12-19 02:47:00,1.12874,1.12877,1.12836,1.12857,25000000.0
2006-12-19 02:48:00,1.1282,1.12834,1.12815,1.12815,18600000.0
2006-12-19 02:49:00,1.12845,1.12845,1.12837,1.12842,3600000.0
2006-12-19 02:50:00,1.12814,1.12857,1.12814,1.12821,11400000.0
2006-12-19 02:51:00,1.12824,1.12863,1.12803,1.12835,11600000.0
2006-12-19 02:52:00,1.12845,1.12847,1.12811,1.12845,11400000.0
2006-12-19 02:53:00,1.12838,1.12908,1.12838,1.12888,20600000.0
2006-12-19 02:54:00,1.12926,1.12926,1.12882,1.12905,10200000.0
2006-12-19 02:55:00,1.12897,1.12959,1.12859,1.1289,16000000.0
2006-12-19 02:56:00,1.12852,1.12894,1.12824,1.12837,40600000.0
2006-12-19 02:57:00,1.12832,1.12835,1.12823,1.12835,9400000.0
2006-12-19 02:58:00,1.1289,1.1289,1.12834,1.12834,12800000.0
2006-12-19 02:59:00,1.12842,1.12876,1.12842,1.12844,23800000.0
2006-12-19 03:00:00,1.12885,1.12911,1.12864,1.12864,9400000.0
2006-12-19 03:02:00,1.12891,1.12894,1.12874,1.12874,7400000.0
2006-12-19 03:03:00,1.12855,1.12855,1.12839,1.12839,4800000.0
2006-12-19 03:04:00,1.12869,1.12913,1.12869,1.12877,22400000.0
2006-12-19 03:05:00,1.12864,1.12918,1.12837,1.12868,11600000.0
2006-12-19 03:07:00,1.12911,1.12911,1.12836,1.12837,10600000.0
2006-12-19 03:08:00,1.12841,1.12851,1.12823,1.12839,8400000.0
2006-12-19 03:09:00,1.12832,1.12832,1.12787,1.12806,11000000.0
2006-12-19 03:10:00,1.12841,1.12861,1.12824,1.12861,8400000.0
2006-12-19 03:11:00,1.12919,1.12919,1.12869,1.12869,13600000.0
2006-12-19 03:12:00,1.12902,1.12902,1.12863,1.12863,9200000.0
2006-12-19 03:13:00,1.12885,1.1289,1.12864,1.1287,19000000.0
2006-12-19 03:15:00,1.12871,1.12898,1.12846,1.12875,15000000.0
2006-12-19 03:16:00,1.12857,1.12898,1.12855,1.12865,16400000.0
2006-12-19 03:17:00,1.12869,1.12874,1.12864,1.12874,23800000.0
2006-12-19 03:18:00,1.12899,1.12899,1.12871,1.12871,6800000.0
2006-12-19 03:19:00,1.12921,1.12923,1.12853,1.12853,28800000.0
2006-12-19 03:20:00,1.12881,1.12903,1.12868,1.12868,9400000.0
2006-12-19 03:21:00,1.12879,1.12902,1.1287,1.12873,19600000.0
2006-12-19 03:23:00,1.12868,1.12877,1.12856,1.12856,17600000.0
2006-12-19 03:24:00,1.12847,1.12909,1.12839,1.12881,23600000.0
2006-12-19 03:25:00,1.12913,1.12913,1.12886,1.12896,16400000.0
2006-12-19 03:27:00,1.12892,1.12922,1.12873,1.12889,11000000.0
2006-12-19 03:30:00,1.12859,1.1288,1.12834,1.12839,14600000.0
2006-12-19 03:31:00,1.12864,1.12882,1.12838,1.12838,7800000.0
2006-12-19 03:33:00,1.12864,1.12896,1.12843,1.12896,9400000.0
2006-12-19 03:35:00,1.12877,1.12921,1.12877,1.12893,9200000.0
2006-12-19 03:36:00,1.12883,1.12917,1.12867,1.12867,24400000.0
2006-12-19 03:37:00,1.12894,1.12935,1.12894,1.12935,8800000.0
2006-12-19 03:38:00,1.12899,1.12923,1.12882,1.12893,11000000.0
2006-12-19 03:39:00,1.12853,1.12912,1.12853,1.12912,22800000.0
2006-12-19 03:40:00,1.12914,1.12984,1.12892,1.12901,10400000.0
2006-12-19 03:41:00,1.12897,1.1297,1.12897,1.12939,18800000.0
2006-12-19 03:42:00,1.12993,1.12993,1.12938,1.12946,28400000.0
2006-12-19 03:43:00,1.12939,1.12958,1.12939,1.12955,12800000.0
2006-12-19 03:44:00,1.12971,1.12975,1.1293,1.12975,16000000.0
2006-12-19 03:45:00,1.12957,1.13005,1.12954,1.12954,6600000.0
2006-12-19 03:46:00,1.12965,1.12971,1.12932,1.12969,15600000.0
2006-12-19 03:47:00,1.12982,1.1299,1.12973,1.1299,14000000.0
2006-12-19 03:48:00,1.12988,1.12992,1.12961,1.12992,11200000.0
2006-12-19 03:50:00,1.12984,1.12996,1.12959,1.12968,16800000.0
2006-12-19 03:51:00,1.12985,1.13035,1.12985,1.13014,16200000.0
2006-12-19 03:52:00,1.13001,1.13039,1.12997,1.13023,21600000.0
2006-12-19 03:53:00,1.1301,1.13057,1.13001,1.13044,19800000.0
2006-12-19 03:54:00,1.13051,1.13051,1.13002,1.13034,9200000.0
2006-12-19 03:55:00,1.13017,1.13069,1.12989,1.13069,16400000.0
2006-12-19 03:56:00,1.13021,1.13032,1.1299,1.13006,16000000.0
2006-12-19 03:57:00,1.13011,1.13029,1.12996,1.1301,11800000.0
2006-12-19 03:58:00,1.12978,1.13018,1.12977,1.13018,22400000.0
2006-12-19 03:59:00,1.13006,1.13036,1.12992,1.13001,22400000.0
2006-12-19 04:00:00,1.12986,1.13037,1.12959,1.13014,27600000.0
2006-12-19 04:01:00,1.13025,1.13025,1.13001,1.13004,20200000.0
2006-12-19 04:02:00,1.13015,1.1304,1.12976,1.12976,14600000.0
2006-12-19 04:03:00,1.12977,1.13017,1.12977,1.12987,9000000.0
2006-12-19 04:04:00,1.12997,1.13016,1.12983,1.13003,23000000.0
2006-12-19 04:05:00,1.13006,1.13045,1.12971,1.13013,20200000.0
2006-12-19 04:06:00,1.13027,1.13047,1.13016,1.13019,8800000.0
2006-12-19 04:07:00,1.13009,1.13051,1.13009,1.13019,16800000.0
2006-12-19 04:08:00,1.13071,1.13074,1.13029,1.13032,14800000.0
2006-12-19 04:09:00,1.13012,1.13026,1.12997,1.13018,17400000.0
2006-12-19 04:10:00,1.13014,1.13085,1.12994,1.13045,16400000.0
2006-12-19 04:11:00,1.1302,1.1302,1.13011,1.13011,2600000.0
2006-12-19 04:13:00,1.12991,1.12998,1.12985,1.12994,19400000.0
2006-12-19 04:14:00,1.13003,1.13027,1.12966,1.13004,12000000.0
2006-12-19 04:16:00,1.13033,1.13036,1.12989,1.13,17400000.0
2006-12-19 04:17:00,1.13025,1.13031,1.12976,1.13031,14800000.0
2006-12-19 04:18:00,1.13,1.13,1.12964,1.12966,17800000.0
2006-12-19 04:21:00,1.13035,1.13035,1.12934,1.1298,30200000.0
2006-12-19 04:22:00,1.12998,1.13019,1.12982,1.12983,17200000.0
2006-12-19 04:23:00,1.12992,1.1303,1.12985,1.12997,17400000.0
2006-12-19 04:24:00,1.13035,1.13039,1.12969,1.12987,11600000.0
2006-12-19 04:25:00,1.13004,1.13017,1.13003,1.13007,11800000.0
2006-12-19 04:26:00,1.13016,1.13016,1.13,1.13,2600000.0
2006-12-19 04:27:00,1.13006,1.13034,1.12975,1.12988,16800000.0
2006-12-19 04:28:00,1.13018,1.13034,1.13018,1.13034,4800000.0
2006-12-19 04:29:00,1.13003,1.13012,1.13003,1.13012,2600000.0
2006-12-19 04:30:00,1.13002,1.13008,1.13002,1.13008,6400000.0
2006-12-19 04:33:00,1.13011,1.13011,1.12992,1.12992,2600000.0
2006-12-19 04:34:00,1.12997,1.13039,1.12997,1.13039,7200000.0
2006-12-19 04:36:00,1.13015,1.13033,1.13008,1.13008,13200000.0
2006-12-19 04:37:00,1.12995,1.13019,1.12947,1.13019,17200000.0
2006-12-19 04:41:00,1.12995,1.13007,1.12995,1.13007,8200000.0
2006-12-19 04:42:00,1.12989,1.1302,1.12988,1.12988,27200000.0
2006-12-19 04:43:00,1.13013,1.13037,1.12972,1.13037,14800000.0
2006-12-19 04:44:00,1.13032,1.13061,1.12996,1.12996,23600000.0
2006-12-19 04:45:00,1.13037,1.13037,1.12999,1.13004,10000000.0
2006-12-19 04:46:00,1.1298,1.13005,1.12948,1.12948,17800000.0
2006-12-19 04:47:00,1.12981,1.12981,1.12974,1.12974,3200000.0
2006-12-19 04:48:00,1.12997,1.12997,1.12967,1.12969,17000000.0
2006-12-19 04:49:00,1.13022,1.13025,1.12976,1.12988,13800000.0
2006-12-19 04:50:00,1.13012,1.13012,1.12953,1.12989,21400000.0
2006-12-19 04:51:00,1.12988,1.13026,1.1297,1.12979,12400000.0
2006-12-19 04:52:00,1.12944,1.12984,1.12944,1.12969,14000000.0
2006-12-19 04:53:00,1.12968,1.1301,1.12966,1.12976,9800000.0
2006-12-19 04:54:00,1.12953,1.13021,1.12953,1.1296,22400000.0
2006-12-19 04:55:00,1.12964,1.13006,1.12964,1.13006,4800000.0
2006-12-19 04:56:00,1.1295,1.12976,1.12925,1.12925,15200000.0
2006-12-19 04:57:00,1.12947,1.12975,1.12934,1.12975,12000000.0
2006-12-19 04:58:00,1.12972,1.12975,1.12928,1.12929,14600000.0
2006-12-19 04:59:00,1.12927,1.12975,1.12927,1.1295,3600000.0
2006-12-19 05:00:00,1.12962,1.12988,1.12962,1.12988,11000000.0
2006-12-19 05:01:00,1.12972,1.12972,1.12967,1.12967,2600000.0
2006-12-19 05:02:00,1.12933,1.12984,1.12933,1.12984,13800000.0
2006-12-19 05:03:00,1.1299,1.13005,1.1297,1.1297,16400000.0
2006-12-19 05:04:00,1.12993,1.12999,1.1298,1.12991,12800000.0
2006-12-19 05:05:00,1.12991,1.13023,1.12977,1.12977,18200000.0
2006-12-19 05:06:00,1.1299,1.13,1.1298,1.12989,5600000.0
2006-12-19 05:07:00,1.12993,1.13002,1.12974,1.12974,9400000.0
2006-12-19 05:08:00,1.13034,1.13034,1.12984,1.13025,8200000.0
2006-12-19 05:09:00,1.12999,1.12999,1.12949,1.12949,5400000.0
2006-12-19 05:10:00,1.12949,1.12972,1.12914,1.12972,4800000.0
2006-12-19 05:12:00,1.1296,1.12985,1.12949,1.12968,17600000.0
2006-12-19 05:15:00,1.12984,1.12994,1.12969,1.12994,5800000.0
2006-12-19 05:16:00,1.1299,1.1299,1.12947,1.12947,4200000.0
2006-12-19 05:17:00,1.12969,1.12969,1.12942,1.12958,4600000.0
2006-12-19 05:18:00,1.12938,1.12991,1.12911,1.12911,22600000.0
2006-12-19 05:19:00,1.12934,1.13011,1.12934,1.12975,10400000.0
2006-12-19 05:21:00,1.12983,1.12983,1.12946,1.12961,11000000.0
2006-12-19 05:22:00,1.1297,1.12985,1.12959,1.12959,21000000.0
2006-12-19 05:23:00,1.12995,1.13025,1.12964,1.12964,15000000.0
2006-12-19 05:25:00,1.12969,1.12979,1.12969,1.12979,9000000.0
2006-12-19 05:26:00,1.12967,1.12975,1.12967,1.12975,9200000.0
2006-12-19 05:28:00,1.12956,1.1297,1.12936,1.12936,6000000.0
2006-12-19 05:29:00,1.12925,1.1296,1.12925,1.1296,16600000.0
2006-12-19 05:30:00,1.12933,1.12986,1.12933,1.12947,5800000.0
2006-12-19 05:31:00,1.12956,1.12965,1.12935,1.1294,8200000.0
2006-12-19 05:33:00,1.12939,1.12955,1.1292,1.12924,22600000.0
2006-12-19 05:35:00,1.12911,1.12929,1.12877,1.12913,22800000.0
2006-12-19 05:36:00,1.12903,1.1293,1.12903,1.12916,6000000.0
2006-12-19 05:37:00,1.12912,1.12922,1.12895,1.12922,10200000.0
2006-12-19 05:38:00,1.12862,1.12915,1.12862,1.12887,6800000.0
2006-12-19 05:39:00,1.12925,1.12938,1.12912,1.12924,7000000.0
2006-12-19 05:40:00,1.12904,1.12912,1.12865,1.12912,6800000.0
2006-12-19 05:41:00,1.12915,1.12935,1.12882,1.12919,13800000.0
2006-12-19 05:43:00,1.12938,1.1298,1.12906,1.1295,13000000.0
2006-12-19 05:44:00,1.12907,1.12953,1.12907,1.12922,4800000.0
2006-12-19 05:45:00,1.12948,1.12948,1.12894,1.12912,28800000.0
2006-12-19 05:46:00,1.129,1.12923,1.12879,1.12917,10600000.0
2006-12-19 05:47:00,1.12919,1.12936,1.12911,1.12911,21000000.0
2006-12-19 05:49:00,1.12929,1.12929,1.12926,1.12926,2000000.0
2006-12-19 05:50:00,1.12963,1.13024,1.12935,1.12976,19000000.0
2006-12-19 05:52:00,1.12947,1.12959,1.12939,1.12959,20600000.0
2006-12-19 05:53:00,1.12933,1.12967,1.12913,1.12913,10200000.0
2006-12-19 05:54:00,1.12919,1.12941,1.12919,1.12941,3200000.0
2006-12-19 05:55:00,1.12976,1.12976,1.12924,1.12968,6600000.0
2006-12-19 05:56:00,1.12925,1.12969,1.12925,1.12941,7200000.0
2006-12-19 05:57:00,1.1295,1.12965,1.12947,1.12965,14000000.0
2006-12-19 05:58:00,1.12954,1.12984,1.12946,1.12949,17600000.0
2006-12-19 06:01:00,1.12955,1.12983,1.12941,1.12954,28600000.0
2006-12-19 06:03:00,1.12964,1.12964,1.12964,1.12964,4000000.0
2006-12-19 06:04:00,1.12931,1.13,1.12931,1.12952,8000000.0
2006-12-19 06:05:00,1.12973,1.12973,1.12961,1.12961,2000000.0
2006-12-19 06:06:00,1.12983,1.12993,1.12975,1.12979,11000000.0
2006-12-19 06:07:00,1.12951,1.12955,1.12951,1.12955,3200000.0
2006-12-19 06:08:00,1.12925,1.12955,1.12925,1.12928,9800000.0
2006-12-19 06:09:00,1.12913,1.12938,1.12913,1.12938,8200000.0
2006-12-19 06:10:00,1.12907,1.12959,1.12907,1.12943,24800000.0
2006-12-19 06:11:00,1.12933,1.12952,1.12933,1.12938,8200000.0
2006-12-19 06:12:00,1.12934,1.1297,1.12931,1.1297,7800000.0
2006-12-19 06:13:00,1.12957,1.12976,1.12947,1.12976,4200000.0
2006-12-19 06:14:00,1.12958,1.12964,1.12946,1.12957,8400000.0
2006-12-19 06:15:00,1.12994,1.12994,1.12937,1.12949,13200000.0
2006-12-19 06:16:00,1.12922,1.12962,1.12904,1.1292,7600000.0
2006-12-19 06:18:00,1.12923,1.1295,1.12912,1.1295,18600000.0
2006-12-19 06:19:00,1.12921,1.12921,1.12911,1.12911,2600000.0
2006-12-19 06:20:00,1.12907,1.1296,1.12899,1.12921,10800000.0
2006-12-19 06:22:00,1.12921,1.12981,1.12918,1.12927,12400000.0
2006-12-19 06:23:00,1.12959,1.12959,1.1294,1.1294,9600000.0
2006-12-19 06:24:00,1.12918,1.1294,1.1291,1.12925,12000000.0
2006-12-19 06:25:00,1.12907,1.12943,1.12895,1.12895,7000000.0
2006-12-19 06:26:00,1.12905,1.12934,1.12894,1.12894,10000000.0
2006-12-19 06:27:00,1.12899,1.12932,1.12892,1.12892,12600000.0
2006-12-19 06:29:00,1.1294,1.12941,1.12903,1.12921,34800000.0
2006-12-19 06:30:00,1.12897,1.12949,1.12897,1.12949,4400000.0
2006-12-19 06:31:00,1.12926,1.12941,1.12925,1.12941,6400000.0
2006-12-19 06:32:00,1.12939,1.12939,1.12908,1.12913,11200000.0
2006-12-19 06:33:00,1.12895,1.12964,1.12895,1.12964,7400000.0
2006-12-19 06:34:00,1.12897,1.12902,1.12897,1.12902,2600000.0
2006-12-19 06:35:00,1.12863,1.12892,1.12863,1.12865,10000000.0
2006-12-19 06:36:00,1.12951,1.12951,1.1289,1.12904,9400000.0
2006-12-19 06:37:00,1.12952,1.12952,1.12928,1.12948,9000000.0
2006-12-19 06:38:00,1.12959,1.12973,1.12927,1.12973,14000000.0
2006-12-19 06:39:00,1.12918,1.12948,1.12918,1.12931,5400000.0
2006-12-19 06:40:00,1.12994,1.12994,1.12928,1.12951,10200000.0
2006-12-19 06:41:00,1.12971,1.13005,1.12931,1.12985,18200000.0
2006-12-19 06:42:00,1.12973,1.12973,1.12965,1.12973,7400000.0
2006-12-19 06:43:00,1.12993,1.12993,1.12958,1.12987,15400000.0
2006-12-19 06:44:00,1.12959,1.12978,1.12946,1.12946,7600000.0
2006-12-19 06:46:00,1.13007,1.13007,1.1293,1.1293,14000000.0
2006-12-19 06:47:00,1.12998,1.12998,1.12968,1.12972,6800000.0
2006-12-19 06:48:00,1.13023,1.13023,1.12955,1.12967,10000000.0
2006-12-19 06:49:00,1.13009,1.13009,1.12974,1.12999,11000000.0
2006-12-19 06:50:00,1.12963,1.12983,1.12951,1.12983,29000000.0
2006-12-19 06:51:00,1.12996,1.12996,1.1296,1.1296,8800000.0
2006-12-19 06:52:00,1.12984,1.13005,1.12957,1.12981,25000000.0
2006-12-19 06:53:00,1.13005,1.13005,1.12974,1.12987,6800000.0
2006-12-19 06:54:00,1.12984,1.1301,1.12966,1.1299,11000000.0
2006-12-19 06:55:00,1.12984,1.12984,1.12957,1.12957,13400000.0
2006-12-19 06:56:00,1.12942,1.12966,1.12911,1.1295,7600000.0
2006-12-19 06:58:00,1.12919,1.12994,1.12919,1.12938,12400000.0
2006-12-19 06:59:00,1.12998,1.12998,1.12954,1.12965,20200000.0
2006-12-19 07:00:00,1.12953,1.12955,1.1294,1.1294,4800000.0
2006-12-19 07:02:00,1.12953,1.12982,1.1292,1.1292,21000000.0
2006-12-19 07:04:00,1.12986,1.12986,1.12923,1.12923,7200000.0
2006-12-19 07:06:00,1.12965,1.12965,1.12935,1.12949,18600000.0
2006-12-19 07:08:00,1.12954,1.12954,1.12909,1.12909,12200000.0
2006-12-19 07:09:00,1.12927,1.12984,1.12927,1.12958,20400000.0
2006-12-19 07:10:00,1.1295,1.12964,1.12935,1.12935,7600000.0
2006-12-19 07:11:00,1.12978,1.12978,1.12942,1.12942,6600000.0
2006-12-19 07:12:00,1.12939,1.12987,1.12928,1.12987,9200000.0
2006-12-19 07:13:00,1.13004,1.13004,1.12975,1.12975,8600000.0
2006-12-19 07:14:00,1.12997,1.12997,1.12964,1.12992,12800000.0
2006-12-19 07:15:00,1.12956,1.13003,1.12949,1.13002,23400000.0
2006-12-19 07:16:00,1.12978,1.13005,1.12951,1.1299,17800000.0
2006-12-19 07:17:00,1.13008,1.13019,1.12975,1.12975,14800000.0
2006-12-19 07:18:00,1.12965,1.13001,1.12953,1.13001,21000000.0
2006-12-19 07:19:00,1.12965,1.13022,1.12965,1.12979,12600000.0
2006-12-19 07:20:00,1.12971,1.12974,1.12966,1.12966,16800000.0
2006-12-19 07:21:00,1.12939,1.1301,1.12939,1.1301,15600000.0
2006-12-19 07:22:00,1.13007,1.13007,1.1297,1.1297,2600000.0
2006-12-19 07:24:00,1.1299,1.1299,1.1298,1.12986,4200000.0
2006-12-19 07:26:00,1.12995,1.13003,1.1299,1.13003,5000000.0
2006-12-19 07:27:00,1.12971,1.13005,1.12971,1.12983,15200000.0
2006-12-19 07:28:00,1.12962,1.12962,1.12952,1.12952,3200000.0
2006-12-19 07:29:00,1.12973,1.12973,1.12963,1.12963,7800000.0
2006-12-19 07:31:00,1.1298,1.1301,1.12961,1.1301,9800000.0
2006-12-19 07:35:00,1.12976,1.12976,1.12924,1.12924,8600000.0
2006-12-19 07:36:00,1.12981,1.12981,1.12937,1.12948,17200000.0
2006-12-19 07:37:00,1.12984,1.12988,1.12929,1.12929,15200000.0
2006-12-19 07:39:00,1.12946,1.13014,1.12945,1.12945,14200000.0
2006-12-19 07:42:00,1.12971,1.12997,1.12969,1.12991,17000000.0
2006-12-19 07:43:00,1.12959,1.12975,1.12948,1.12948,8800000.0
2006-12-19 07:44:00,1.12966,1.12967,1.1295,1.12957,8000000.0
2006-12-19 07:45:00,1.12939,1.12964,1.12925,1.12946,19200000.0
2006-12-19 07:46:00,1.12962,1.1298,1.12939,1.12945,11600000.0
2006-12-19 07:47:00,1.12974,1.12974,1.12899,1.12927,10800000.0
2006-12-19 07:48:00,1.12978,1.12978,1.12953,1.12972,5200000.0
2006-12-19 07:50:00,1.12948,1.13011,1.12948,1.12961,15800000.0
2006-12-19 07:52:00,1.12983,1.12994,1.12954,1.12991,11200000.0
2006-12-19 07:53:00,1.12967,1.12982,1.12944,1.12944,16800000.0
2006-12-19 07:55:00,1.12972,1.12979,1.12972,1.12972,9200000.0
2006-12-19 07:56:00,1.12988,1.12999,1.12954,1.12999,16400000.0
2006-12-19 07:57:00,1.12968,1.12995,1.12968,1.12988,9200000.0
2006-12-19 07:58:00,1.1297,1.12982,1.12933,1.12947,9800000.0
2006-12-19 07:59:00,1.12961,1.12961,1.12922,1.1295,21600000.0
2006-12-19 08:00:00,1.12955,1.12971,1.12955,1.12971,15600000.0
2006-12-19 08:01:00,1.12982,1.13009,1.12958,1.12958,12400000.0
2006-12-19 08:02:00,1.13009,1.1302,1.12973,1.12996,10200000.0
2006-12-19 08:03:00,1.1301,1.13037,1.12949,1.12973,11000000.0
2006-12-19 08:04:00,1.12946,1.12982,1.12946,1.12969,9800000.0
2006-12-19 08:05:00,1.12983,1.12983,1.12924,1.12969,7200000.0
2006-12-19 08:06:00,1.12994,1.12994,1.12986,1.12986,4000000.0
2006-12-19 08:07:00,1.1298,1.12997,1.12965,1.12997,31800000.0
2006-12-19 08:08:00,1.12975,1.12975,1.12971,1.12971,2600000.0
2006-12-19 08:09:00,1.12956,1.12956,1.12896,1.12935,11400000.0
2006-12-19 08:10:00,1.12921,1.12921,1.12896,1.12905,8600000.0
2006-12-19 08:12:00,1.12938,1.12938,1.12888,1.12888,4600000.0
2006-12-19 08:13:00,1.12902,1.12938,1.12887,1.12938,26600000.0
2006-12-19 08:14:00,1.12911,1.12929,1.12871,1.12911,11800000.0
2006-12-19 08:15:00,1.12857,1.12909,1.12857,1.12884,8200000.0
2006-12-19 08:17:00,1.12851,1.12872,1.12842,1.12857,22600000.0
2006-12-19 08:18:00,1.12856,1.12867,1.12816,1.12867,10400000.0
2006-12-19 08:19:00,1.12857,1.1289,1.12857,1.12865,13400000.0
2006-12-19 08:20:00,1.12849,1.12869,1.12839,1.12865,8400000.0
2006-12-19 08:21:00,1.12895,1.12895,1.12837,1.12883,17000000.0
2006-12-19 08:22:00,1.12888,1.12924,1.12873,1.12873,10800000.0
2006-12-19 08:23:00,1.12871,1.12901,1.12871,1.12875,21000000.0
2006-12-19 08:24:00,1.12874,1.12874,1.12867,1.12867,4200000.0
2006-12-19 08:25:00,1.12875,1.12897,1.12875,1.12897,9000000.0
2006-12-19 08:26:00,1.12921,1.12922,1.12901,1.12901,7800000.0
2006-12-19 08:27:00,1.12901,1.12926,1.1288,1.1288,12200000.0
2006-12-19 08:28:00,1.12885,1.12897,1.12864,1.12866,26600000.0
2006-12-19 08:29:00,1.12901,1.12901,1.1288,1.1288,18600000.0
2006-12-19 08:31:00,1.12868,1.12899,1.12853,1.12863,9800000.0
2006-12-19 08:32:00,1.12878,1.12886,1.12844,1.12844,15400000.0
2006-12-19 08:33:00,1.12841,1.12884,1.12841,1.12884,19400000.0
2006-12-19 08:34:00,1.1288,1.12893,1.12863,1.1289,7800000.0
2006-12-19 08:35:00,1.12895,1.12904,1.12878,1.12878,21600000.0
2006-12-19 08:36:00,1.12892,1.12892,1.12869,1.12877,7200000.0
2006-12-19 08:37:00,1.12868,1.12889,1.12866,1.12889,18600000.0
2006-12-19 08:39:00,1.12878,1.12942,1.12878,1.12891,19400000.0
2006-12-19 08:40:00,1.12941,1.12941,1.12871,1.12871,5600000.0
2006-12-19 08:41:00,1.12885,1.12885,1.1285,1.1288,23800000.0
2006-12-19 08:42:00,1.12862,1.12894,1.12822,1.12885,14200000.0
2006-12-19 08:43:00,1.12862,1.12902,1.12851,1.12882,23400000.0
2006-12-19 08:44:00,1.12889,1.12947,1.12869,1.12947,9000000.0
2006-12-19 08:45:00,1.12942,1.12957,1.12911,1.12911,18200000.0
2006-12-19 08:47:00,1.12895,1.12895,1.12865,1.12865,6800000.0
2006-12-19 08:48:00,1.12865,1.12888,1.12833,1.12833,12400000.0
2006-12-19 08:49:00,1.12822,1.12888,1.12822,1.12888,10400000.0
2006-12-19 08:50:00,1.1284,1.12888,1.12826,1.12888,18600000.0
2006-12-19 08:51:00,1.12821,1.12849,1.12808,1.12849,59600000.0
2006-12-19 08:52:00,1.12782,1.12782,1.12617,1.12655,14000000.0
2006-12-19 08:53:00,1.12633,1.12705,1.1263,1.12705,22800000.0
2006-12-19 08:54:00,1.12766,1.12766,1.12731,1.12731,8600000.0
2006-12-19 08:55:00,1.12755,1.12801,1.12755,1.12795,27200000.0
2006-12-19 08:56:00,1.12759,1.12784,1.1271,1.1271,11200000.0
2006-12-19 08:57:00,1.12718,1.12772,1.12718,1.12767,9600000.0
2006-12-19 08:58:00,1.1273,1.12778,1.12726,1.12761,18000000.0
2006-12-19 08:59:00,1.12775,1.12831,1.12773,1.12773,9000000.0
2006-12-19 09:00:00,1.12749,1.12766,1.12735,1.1275,11200000.0
2006-12-19 09:01:00,1.12759,1.12782,1.12759,1.1277,23400000.0
2006-12-19 09:02:00,1.12801,1.12855,1.1279,1.12824,7600000.0
2006-12-19 09:03:00,1.12809,1.12809,1.12784,1.12784,5600000.0
2006-12-19 09:04:00,1.12843,1.12869,1.12801,1.12801,15800000.0
2006-12-19 09:05:00,1.12783,1.12822,1.12783,1.12803,7800000.0
2006-12-19 09:06:00,1.128,1.12816,1.12784,1.12797,22400000.0
2006-12-19 09:07:00,1.12794,1.12837,1.12781,1.12788,16600000.0
2006-12-19 09:08:00,1.12787,1.12813,1.12779,1.12813,12400000.0
2006-12-19 09:09:00,1.12834,1.12839,1.12812,1.12839,10800000.0
2006-12-19 09:10:00,1.12798,1.12825,1.12793,1.12825,10000000.0
2006-12-19 09:11:00,1.12846,1.12874,1.12827,1.12833,16800000.0
2006-12-19 09:12:00,1.12856,1.12869,1.12821,1.12869,8200000.0
2006-12-19 09:13:00,1.12829,1.12863,1.1281,1.1281,17600000.0
2006-12-19 09:14:00,1.12813,1.12833,1.12796,1.12811,13800000.0
2006-12-19 09:15:00,1.12799,1.12866,1.12799,1.12808,16600000.0
2006-12-19 09:16:00,1.12832,1.12868,1.12829,1.12829,4200000.0
2006-12-19 09:17:00,1.12769,1.12799,1.12759,1.12799,16800000.0
2006-12-19 09:18:00,1.12816,1.12816,1.12798,1.12798,3600000.0
2006-12-19 09:19:00,1.12786,1.12838,1.12786,1.12838,15400000.0
2006-12-19 09:20:00,1.12839,1.12847,1.12839,1.12844,6800000.0
2006-12-19 09:22:00,1.12842,1.12842,1.12794,1.12794,2600000.0
2006-12-19 09:23:00,1.12796,1.1284,1.1279,1.12797,23200000.0
2006-12-19 09:24:00,1.12788,1.12841,1.12743,1.12841,9400000.0
2006-12-19 09:25:00,1.12873,1.12878,1.12819,1.12819,23400000.0
2006-12-19 09:26:00,1.12833,1.12852,1.12818,1.12852,16200000.0
2006-12-19 09:27:00,1.12879,1.12879,1.12826,1.12826,18600000.0
2006-12-19 09:28:00,1.12884,1.12884,1.1286,1.12862,7800000.0
2006-12-19 09:29:00,1.12844,1.12845,1.12826,1.12845,12000000.0
2006-12-19 09:30:00,1.12874,1.12895,1.12874,1.12895,3600000.0
2006-12-19 09:31:00,1.12869,1.1291,1.12869,1.12874,13000000.0
2006-12-19 09:32:00,1.12882,1.12882,1.12853,1.12873,8400000.0
2006-12-19 09:33:00,1.12854,1.1288,1.12829,1.12829,7800000.0
2006-12-19 09:34:00,1.12868,1.12898,1.12868,1.12894,17800000.0
2006-12-19 09:36:00,1.12907,1.12907,1.12882,1.12882,3200000.0
2006-12-19 09:37:00,1.12865,1.12887,1.12863,1.12887,7600000.0
2006-12-19 09:38:00,1.12849,1.12878,1.12844,1.12877,10400000.0
2006-12-19 09:39:00,1.12852,1.12886,1.12836,1.12858,15000000.0
2006-12-19 09:40:00,1.12821,1.12851,1.12821,1.12849,6200000.0
2006-12-19 09:41:00,1.12809,1.12889,1.12809,1.12847,16200000.0
2006-12-19 09:42:00,1.12864,1.12886,1.12803,1.12841,9600000.0
2006-12-19 09:43:00,1.12869,1.12898,1.1286,1.12898,16000000.0
2006-12-19 09:44:00,1.12838,1.1286,1.12838,1.12839,10600000.0
2006-12-19 09:45:00,1.1283,1.1283,1.12782,1.12824,16000000.0
2006-12-19 09:46:00,1.12876,1.12876,1.12824,1.12857,8800000.0
2006-12-19 09:47:00,1.12811,1.12856,1.12811,1.12819,17600000.0
2006-12-19 09:48:00,1.12867,1.1289,1.12842,1.1289,13400000.0
2006-12-19 09:50:00,1.12841,1.12869,1.1284,1.12843,12400000.0
2006-12-19 09:51:00,1.12837,1.12837,1.12828,1.12828,4000000.0
2006-12-19 09:52:00,1.12825,1.12853,1.12799,1.12816,12000000.0
2006-12-19 09:53:00,1.12761,1.12804,1.12761,1.12791,19600000.0
2006-12-19 09:54:00,1.12825,1.12849,1.12813,1.12826,12400000.0
2006-12-19 09:55:00,1.12825,1.12858,1.12825,1.12833,27800000.0
2006-12-19 09:56:00,1.12858,1.12858,1.12845,1.12845,2600000.0
2006-12-19 09:57:00,1.12837,1.12862,1.12804,1.12856,15400000.0
2006-12-19 09:58:00,1.12842,1.12894,1.12838,1.12849,37200000.0
2006-12-19 09:59:00,1.1285,1.12878,1.12828,1.12848,22400000.0
2006-12-19 10:00:00,1.1282,1.1283,1.12791,1.12791,16800000.0
2006-12-19 10:01:00,1.12833,1.12866,1.12808,1.12808,24200000.0
2006-12-19 10:02:00,1.12867,1.12875,1.12836,1.12836,25400000.0
2006-12-19 10:03:00,1.12825,1.12858,1.12815,1.12853,10000000.0
2006-12-19 10:04:00,1.12863,1.12881,1.12815,1.12815,20400000.0
2006-12-19 10:05:00,1.12837,1.12867,1.12837,1.12867,18000000.0
2006-12-19 10:06:00,1.12861,1.12905,1.12861,1.12882,18800000.0
2006-12-19 10:07:00,1.12909,1.12909,1.12871,1.12874,10000000.0
2006-12-19 10:08:00,1.12909,1.12913,1.12864,1.12889,13800000.0
2006-12-19 10:09:00,1.12912,1.12934,1.12912,1.12934,13400000.0
2006-12-19 10:10:00,1.12886,1.12897,1.12827,1.12827,31400000.0
2006-12-19 10:11:00,1.12862,1.12907,1.12846,1.12883,9400000.0
2006-12-19 10:12:00,1.12879,1.12902,1.1286,1.1288,67800000.0
2006-12-19 10:13:00,1.12891,1.12892,1.12847,1.12865,22600000.0
2006-12-19 10:14:00,1.12848,1.12894,1.12848,1.12894,12800000.0
2006-12-19 10:15:00,1.1292,1.12946,1.12904,1.12907,7800000.0
2006-12-19 10:16:00,1.12895,1.12913,1.12853,1.12913,10200000.0
2006-12-19 10:17:00,1.12907,1.12907,1.12867,1.12871,13600000.0
2006-12-19 10:18:00,1.1291,1.1291,1.12869,1.12875,7000000.0
2006-12-19 10:19:00,1.12872,1.12895,1.12872,1.12895,3600000.0
2006-12-19 10:21:00,1.129,1.12937,1.12875,1.12937,15200000.0
2006-12-19 10:22:00,1.12869,1.12909,1.12869,1.12909,3200000.0
2006-12-19 10:23:00,1.12888,1.12894,1.12856,1.12882,32400000.0
2006-12-19 10:24:00,1.12884,1.12922,1.12876,1.12896,8200000.0
2006-12-19 10:25:00,1.12874,1.12924,1.12874,1.12894,10400000.0
2006-12-19 10:26:00,1.12895,1.12895,1.12868,1.12868,10400000.0
2006-12-19 10:27:00,1.12808,1.12846,1.12808,1.12827,23800000.0
2006-12-19 10:28:00,1.12819,1.12839,1.12792,1.12792,15800000.0
2006-12-19 10:29:00,1.12755,1.12755,1.12731,1.12743,4200000.0
2006-12-19 10:30:00,1.12766,1.12846,1.12766,1.12846,12600000.0
2006-12-19 10:31:00,1.12821,1.12821,1.12782,1.12801,9400000.0
2006-12-19 10:32:00,1.12815,1.12835,1.12793,1.12815,11200000.0
2006-12-19 10:33:00,1.12769,1.12794,1.12769,1.12794,4000000.0
2006-12-19 10:34:00,1.12748,1.12793,1.12748,1.12763,9200000.0
2006-12-19 10:35:00,1.1276,1.12764,1.12713,1.12749,16800000.0
2006-12-19 10:36:00,1.12745,1.12775,1.12727,1.12727,11600000.0
2006-12-19 10:37:00,1.1273,1.12784,1.12724,1.12741,16400000.0
2006-12-19 10:38:00,1.12712,1.12738,1.127,1.12727,11400000.0
2006-12-19 10:39:00,1.12711,1.12779,1.12708,1.12779,19200000.0
2006-12-19 10:40:00,1.12764,1.12764,1.12714,1.12714,11800000.0
2006-12-19 10:41:00,1.12737,1.12764,1.12717,1.12744,17400000.0
2006-12-19 10:42:00,1.12734,1.12753,1.12702,1.12714,19600000.0
2006-12-19 10:43:00,1.12739,1.12775,1.12733,1.12744,11200000.0
2006-12-19 10:44:00,1.12739,1.12777,1.12739,1.12777,13400000.0
2006-12-19 10:45:00,1.1277,1.1277,1.1269,1.12701,8200000.0
2006-12-19 10:46:00,1.127,1.127,1.12629,1.12653,21000000.0
2006-12-19 10:47:00,1.12639,1.12682,1.1261,1.1261,7400000.0
2006-12-19 10:48:00,1.12642,1.12657,1.12618,1.12657,7800000.0
2006-12-19 10:49:00,1.1264,1.12649,1.12598,1.12649,30600000.0
2006-12-19 10:50:00,1.12689,1.12689,1.12654,1.12687,15000000.0
2006-12-19 10:51:00,1.12665,1.127,1.12658,1.12674,12800000.0
2006-12-19 10:52:00,1.12648,1.12682,1.12641,1.12682,25200000.0
2006-12-19 10:53:00,1.12713,1.12737,1.12698,1.12722,14600000.0
2006-12-19 10:55:00,1.12726,1.12726,1.12702,1.12702,7600000.0
2006-12-19 10:56:00,1.12681,1.12724,1.12681,1.12724,14400000.0
2006-12-19 10:57:00,1.12717,1.12744,1.12707,1.12742,16000000.0
2006-12-19 10:58:00,1.12731,1.12731,1.12659,1.12662,17200000.0
2006-12-19 10:59:00,1.12648,1.12686,1.12638,1.12655,20200000.0
2006-12-19 11:00:00,1.12653,1.1268,1.12632,1.12643,20400000.0
2006-12-19 11:01:00,1.12653,1.1271,1.12653,1.12685,14800000.0
2006-12-19 11:02:00,1.12677,1.12726,1.12673,1.12699,25600000.0
2006-12-19 11:03:00,1.12675,1.12718,1.12666,1.12693,15400000.0
2006-12-19 11:04:00,1.12719,1.12739,1.12701,1.12705,14000000.0
2006-12-19 11:05:00,1.12721,1.12749,1.12715,1.12749,10000000.0
2006-12-19 11:06:00,1.12773,1.12792,1.12758,1.12768,10800000.0
2006-12-19 11:07:00,1.12762,1.12771,1.12725,1.12735,20000000.0
2006-12-19 11:08:00,1.12768,1.1279,1.12757,1.12757,4800000.0
2006-12-19 11:09:00,1.12783,1.12794,1.12745,1.12794,15600000.0
2006-12-19 11:10:00,1.12761,1.12767,1.12741,1.12767,11600000.0
2006-12-19 11:11:00,1.1278,1.12825,1.12757,1.12757,8400000.0
2006-12-19 11:12:00,1.1276,1.12794,1.12747,1.1277,17600000.0
2006-12-19 11:14:00,1.1281,1.12827,1.12793,1.12798,22000000.0
2006-12-19 11:15:00,1.12789,1.12818,1.12771,1.12818,10800000.0
2006-12-19 11:16:00,1.12838,1.12838,1.12806,1.12806,17800000.0
2006-12-19 11:17:00,1.12803,1.12835,1.12777,1.12804,25800000.0
2006-12-19 11:18:00,1.12799,1.12841,1.12791,1.12803,11000000.0
2006-12-19 11:19:00,1.12835,1.12835,1.12781,1.12798,12400000.0
2006-12-19 11:20:00,1.12798,1.12819,1.12779,1.12789,17000000.0
2006-12-19 11:21:00,1.12799,1.12799,1.1278,1.1278,7600000.0
2006-12-19 11:22:00,1.12775,1.12821,1.12775,1.12778,11800000.0
2006-12-19 11:23:00,1.12788,1.12788,1.12736,1.12736,41800000.0
2006-12-19 11:24:00,1.1274,1.12778,1.1274,1.12773,10800000.0
2006-12-19 11:25:00,1.12791,1.12832,1.12764,1.1279,33000000.0
2006-12-19 11:26:00,1.12799,1.12823,1.12773,1.12773,15800000.0
2006-12-19 11:27:00,1.12784,1.12823,1.12777,1.12811,7800000.0
2006-12-19 11:29:00,1.12773,1.12782,1.12735,1.12754,20800000.0
2006-12-19 11:30:00,1.12832,1.12832,1.12781,1.12806,20800000.0
2006-12-19 11:31:00,1.12817,1.12849,1.12779,1.12838,12400000.0
2006-12-19 11:32:00,1.12877,1.12877,1.12832,1.12832,12800000.0
2006-12-19 11:33:00,1.12801,1.12857,1.12801,1.12857,13800000.0
2006-12-19 11:34:00,1.12857,1.12862,1.1285,1.12862,16400000.0
2006-12-19 11:35:00,1.1287,1.12907,1.12869,1.12869,15400000.0
2006-12-19 11:36:00,1.12843,1.12857,1.12809,1.12809,6800000.0
2006-12-19 11:37:00,1.12883,1.12889,1.12864,1.12868,9800000.0
2006-12-19 11:38:00,1.12868,1.12909,1.12834,1.12909,28400000.0
2006-12-19 11:39:00,1.12904,1.12904,1.12865,1.12884,15800000.0
2006-12-19 11:40:00,1.12886,1.12886,1.12855,1.12862,12600000.0
2006-12-19 11:41:00,1.12898,1.12898,1.1288,1.1288,11600000.0
2006-12-19 11:42:00,1.12876,1.12918,1.12854,1.12918,12400000.0
2006-12-19 11:44:00,1.129,1.129,1.12832,1.1285,21000000.0
2006-12-19 11:45:00,1.12833,1.12901,1.12833,1.12848,20200000.0
2006-12-19 11:46:00,1.12888,1.12902,1.12852,1.12875,12600000.0
2006-12-19 11:47:00,1.12882,1.12896,1.1286,1.12885,18400000.0
2006-12-19 11:48:00,1.12857,1.1288,1.1284,1.1284,9600000.0
2006-12-19 11:49:00,1.12897,1.12897,1.1285,1.1285,18800000.0
2006-12-19 11:50:00,1.12831,1.1288,1.12819,1.1282,22200000.0
2006-12-19 11:51:00,1.12834,1.12876,1.12806,1.12876,10400000.0
2006-12-19 11:52:00,1.12905,1.12909,1.12874,1.12895,12200000.0
2006-12-19 11:53:00,1.12895,1.12957,1.12886,1.12957,8800000.0
2006-12-19 11:54:00,1.12913,1.12913,1.12855,1.12855,11800000.0
2006-12-19 11:55:00,1.12895,1.12914,1.12862,1.12882,10800000.0
2006-12-19 11:56:00,1.12891,1.12926,1.12859,1.1288,15000000.0
2006-12-19 11:57:00,1.12894,1.12921,1.12881,1.12921,21000000.0
2006-12-19 11:59:00,1.12907,1.12924,1.129,1.12912,15600000.0
2006-12-19 12:00:00,1.12928,1.12942,1.12901,1.1292,12600000.0
2006-12-19 12:01:00,1.12909,1.12909,1.12879,1.12885,9200000.0
2006-12-19 12:02:00,1.12893,1.12922,1.12882,1.12882,18800000.0
2006-12-19 12:03:00,1.12883,1.12911,1.12881,1.12911,17000000.0
2006-12-19 12:04:00,1.1291,1.1294,1.12907,1.1294,25400000.0
2006-12-19 12:05:00,1.12924,1.12924,1.12885,1.12885,19600000.0
2006-12-19 12:06:00,1.12887,1.12919,1.12887,1.1291,14400000.0
2006-12-19 12:07:00,1.1291,1.12924,1.12871,1.12924,19400000.0
2006-12-19 12:08:00,1.12924,1.12924,1.12888,1.12895,21000000.0
2006-12-19 12:09:00,1.12883,1.12933,1.12883,1.12913,16000000.0
2006-12-19 12:10:00,1.12876,1.12902,1.12867,1.1289,17000000.0
2006-12-19 12:11:00,1.12841,1.12899,1.12841,1.1287,9400000.0
2006-12-19 12:12:00,1.12859,1.12902,1.12859,1.1288,22200000.0
2006-12-19 12:13:00,1.12878,1.12901,1.12877,1.12879,9400000.0
2006-12-19 12:14:00,1.1288,1.12912,1.1288,1.12883,14000000.0
2006-12-19 12:15:00,1.12912,1.12951,1.12912,1.12932,11400000.0
2006-12-19 12:16:00,1.1294,1.12982,1.12926,1.12935,13800000.0
2006-12-19 12:17:00,1.12954,1.1296,1.12907,1.12946,16200000.0
2006-12-19 12:18:00,1.12955,1.12955,1.1289,1.1289,13800000.0
2006-12-19 12:19:00,1.12936,1.12965,1.12933,1.12965,15800000.0
2006-12-19 12:20:00,1.12967,1.12999,1.12947,1.12962,10600000.0
2006-12-19 12:21:00,1.12936,1.12944,1.12936,1.12944,7600000.0
2006-12-19 12:22:00,1.12917,1.1294,1.12917,1.12932,11600000.0
2006-12-19 12:23:00,1.12967,1.12967,1.12898,1.12915,23200000.0
2006-12-19 12:24:00,1.1292,1.12941,1.12906,1.12913,8800000.0
2006-12-19 12:26:00,1.1292,1.12968,1.1292,1.12964,14400000.0
2006-12-19 12:27:00,1.1294,1.12957,1.1294,1.1295,13800000.0
2006-12-19 12:28:00,1.12941,1.12941,1.12903,1.12913,23000000.0
2006-12-19 12:29:00,1.12898,1.12951,1.12896,1.12951,23000000.0
2006-12-19 12:32:00,1.12908,1.12949,1.12884,1.12949,18800000.0
2006-12-19 12:33:00,1.12941,1.12942,1.12908,1.12942,9200000.0
2006-12-19 12:34:00,1.12944,1.12979,1.1292,1.12979,17800000.0
2006-12-19 12:35:00,1.1298,1.13001,1.12968,1.12985,21400000.0
2006-12-19 12:36:00,1.12928,1.1296,1.12918,1.12918,10400000.0
2006-12-19 12:37:00,1.12936,1.12936,1.12909,1.12909,6800000.0
2006-12-19 12:38:00,1.12879,1.12916,1.12867,1.12916,13800000.0
2006-12-19 12:39:00,1.12932,1.12957,1.12906,1.12957,28800000.0
2006-12-19 12:40:00,1.12893,1.12893,1.1289,1.1289,3200000.0
2006-12-19 12:41:00,1.12861,1.12906,1.12861,1.12874,16200000.0
2006-12-19 12:42:00,1.12889,1.12927,1.1285,1.1285,27400000.0
2006-12-19 12:43:00,1.12889,1.12889,1.12829,1.1287,17400000.0
2006-12-19 12:44:00,1.12881,1.12903,1.12874,1.12874,13800000.0
2006-12-19 12:45:00,1.12857,1.12879,1.12845,1.12852,17200000.0
2006-12-19 12:46:00,1.12847,1.12847,1.12817,1.12817,8800000.0
2006-12-19 12:47:00,1.12813,1.12866,1.12813,1.12861,14200000.0
2006-12-19 12:48:00,1.12868,1.12872,1.12848,1.1286,17000000.0
2006-12-19 12:49:00,1.1287,1.12902,1.12824,1.12869,26800000.0
2006-12-19 12:50:00,1.12895,1.12921,1.12894,1.12912,8000000.0
2006-12-19 12:51:00,1.12894,1.12908,1.12879,1.12908,17000000.0
2006-12-19 12:52:00,1.12928,1.12928,1.1286,1.12903,6800000.0
2006-12-19 12:53:00,1.12876,1.129,1.12868,1.1288,13800000.0
2006-12-19 12:54:00,1.12891,1.12891,1.12858,1.12884,13400000.0
2006-12-19 12:55:00,1.12883,1.12901,1.12826,1.12835,18600000.0
2006-12-19 12:56:00,1.12857,1.12857,1.128,1.12843,16600000.0
2006-12-19 12:57:00,1.12869,1.12869,1.1284,1.12864,13800000.0
2006-12-19 12:58:00,1.12856,1.12899,1.12856,1.12881,9200000.0
2006-12-19 12:59:00,1.12859,1.12886,1.12837,1.12871,17000000.0
2006-12-19 13:01:00,1.12871,1.12884,1.12857,1.12884,9400000.0
2006-12-19 13:02:00,1.1287,1.12893,1.12859,1.12893,17000000.0
2006-12-19 13:03:00,1.12867,1.12907,1.12838,1.12858,17600000.0
2006-12-19 13:04:00,1.12858,1.12888,1.12826,1.12832,16800000.0
2006-12-19 13:05:00,1.12845,1.12874,1.12845,1.12874,9200000.0
2006-12-19 13:06:00,1.12846,1.12866,1.1283,1.12856,17200000.0
2006-12-19 13:07:00,1.12827,1.12865,1.12806,1.1283,16400000.0
2006-12-19 13:08:00,1.12838,1.12838,1.12801,1.12802,8000000.0
2006-12-19 13:09:00,1.12839,1.12839,1.12803,1.12803,4000000.0
2006-12-19 13:10:00,1.12824,1.12829,1.12787,1.12787,11800000.0
2006-12-19 13:11:00,1.12817,1.12856,1.12817,1.12856,20200000.0
2006-12-19 13:12:00,1.12881,1.12883,1.12846,1.12863,20200000.0
2006-12-19 13:13:00,1.12888,1.12926,1.12883,1.12896,18600000.0
2006-12-19 13:14:00,1.12863,1.1288,1.12856,1.12863,9800000.0
2006-12-19 13:15:00,1.12881,1.12881,1.12853,1.12862,13200000.0
2006-12-19 13:16:00,1.12828,1.12855,1.12828,1.12852,10600000.0
2006-12-19 13:17:00,1.12839,1.12882,1.12839,1.12867,15800000.0
2006-12-19 13:18:00,1.12877,1.12889,1.12848,1.12889,18000000.0
2006-12-19 13:19:00,1.12869,1.12905,1.12837,1.12905,7600000.0
2006-12-19 13:20:00,1.12876,1.12876,1.12842,1.1285,21000000.0
2006-12-19 13:21:00,1.12851,1.12902,1.12825,1.12902,24000000.0
2006-12-19 13:22:00,1.12867,1.12904,1.12839,1.12839,15400000.0
2006-12-19 13:23:00,1.12846,1.12864,1.12835,1.12835,7600000.0
2006-12-19 13:24:00,1.12856,1.12883,1.12823,1.12849,13800000.0
2006-12-19 13:25:00,1.1287,1.1287,1.12822,1.1283,8600000.0
2006-12-19 13:26:00,1.12857,1.12899,1.12855,1.12865,9800000.0
2006-12-19 13:27:00,1.12919,1.12925,1.12886,1.12891,25400000.0
2006-12-19 13:28:00,1.12909,1.12911,1.12859,1.12868,31000000.0
2006-12-19 13:29:00,1.12834,1.12869,1.12834,1.12869,2600000.0
2006-12-19 13:30:00,1.12856,1.1289,1.12833,1.12843,17800000.0
2006-12-19 13:31:00,1.12846,1.12858,1.12839,1.12839,8000000.0
2006-12-19 13:32:00,1.1281,1.12842,1.12803,1.12811,15000000.0
2006-12-19 13:33:00,1.12837,1.12851,1.12785,1.12833,8800000.0
2006-12-19 13:34:00,1.12829,1.12864,1.12825,1.12863,25200000.0
2006-12-19 13:35:00,1.12847,1.12858,1.12843,1.12858,24000000.0
2006-12-19 13:36:00,1.12825,1.12841,1.12825,1.12841,6400000.0
2006-12-19 13:37:00,1.12886,1.12887,1.12813,1.12852,19200000.0
2006-12-19 13:38:00,1.12839,1.12839,1.12794,1.12796,12600000.0
2006-12-19 13:39:00,1.1279,1.12853,1.1279,1.12853,27000000.0
2006-12-19 13:40:00,1.12844,1.12844,1.12775,1.12785,9000000.0
2006-12-19 13:41:00,1.12822,1.12822,1.12789,1.12802,28600000.0
2006-12-19 13:42:00,1.12845,1.12857,1.12834,1.12834,11200000.0
2006-12-19 13:43:00,1.12807,1.12846,1.12805,1.12805,8800000.0
2006-12-19 13:44:00,1.1282,1.12841,1.12814,1.12818,11000000.0
2006-12-19 13:45:00,1.12799,1.12856,1.12799,1.12806,12200000.0
2006-12-19 13:46:00,1.12788,1.12821,1.12788,1.12821,7600000.0
2006-12-19 13:47:00,1.12824,1.12824,1.12782,1.12788,6200000.0
2006-12-19 13:48:00,1.12808,1.12835,1.12803,1.12835,20200000.0
2006-12-19 13:49:00,1.12811,1.1284,1.1278,1.12788,12800000.0
2006-12-19 13:50:00,1.12801,1.12839,1.12795,1.12802,32000000.0
2006-12-19 13:51:00,1.12792,1.12815,1.12792,1.12815,9000000.0
2006-12-19 13:52:00,1.12813,1.12855,1.12813,1.12847,6800000.0
2006-12-19 13:53:00,1.12877,1.12905,1.12877,1.12882,13600000.0
2006-12-19 13:54:00,1.1281,1.1289,1.1281,1.1289,4800000.0
2006-12-19 13:55:00,1.12929,1.12929,1.1286,1.12892,11800000.0
2006-12-19 13:56:00,1.12864,1.12906,1.12859,1.12871,7600000.0
2006-12-19 13:58:00,1.12905,1.12905,1.12856,1.12856,23400000.0
2006-12-19 13:59:00,1.12876,1.12895,1.12871,1.12871,6800000.0
2006-12-19 14:00:00,1.1288,1.12915,1.12879,1.12889,29200000.0
2006-12-19 14:01:00,1.1294,1.1294,1.12892,1.12897,16800000.0
2006-12-19 14:02:00,1.129,1.129,1.12854,1.12858,10000000.0
2006-12-19 14:03:00,1.12829,1.12855,1.12824,1.12854,24400000.0
2006-12-19 14:04:00,1.12815,1.12855,1.12809,1.12855,14000000.0
2006-12-19 14:05:00,1.12861,1.12861,1.12802,1.12813,10200000.0
2006-12-19 14:06:00,1.12835,1.12835,1.12801,1.12801,22000000.0
2006-12-19 14:07:00,1.12796,1.12821,1.12795,1.12817,13200000.0
2006-12-19 14:08:00,1.12824,1.12859,1.12818,1.12859,20600000.0
2006-12-19 14:09:00,1.12823,1.12823,1.1279,1.1279,15000000.0
2006-12-19 14:10:00,1.12815,1.12871,1.12814,1.12871,9000000.0
2006-12-19 14:11:00,1.12858,1.12882,1.12853,1.12882,20800000.0
2006-12-19 14:12:00,1.12856,1.12858,1.12819,1.12819,17600000.0
2006-12-19 14:13:00,1.12831,1.12856,1.12831,1.1284,28000000.0
2006-12-19 14:14:00,1.12831,1.12906,1.12831,1.12906,10800000.0
2006-12-19 14:16:00,1.12914,1.12914,1.12852,1.12873,25000000.0
2006-12-19 14:18:00,1.12864,1.12888,1.12853,1.12873,9200000.0
2006-12-19 14:19:00,1.12854,1.12874,1.12838,1.12839,11600000.0
2006-12-19 14:20:00,1.12845,1.12876,1.12819,1.12846,14400000.0
2006-12-19 14:21:00,1.12849,1.12866,1.12832,1.12837,14800000.0
2006-12-19 14:23:00,1.12813,1.12847,1.12813,1.12842,17000000.0
2006-12-19 14:24:00,1.12859,1.12875,1.12842,1.12875,9800000.0
2006-12-19 14:26:00,1.12846,1.12846,1.12797,1.12797,16400000.0
2006-12-19 14:27:00,1.12844,1.12844,1.12837,1.12837,2600000.0
2006-12-19 14:28:00,1.12794,1.12815,1.12785,1.12815,15600000.0
2006-12-19 14:29:00,1.12812,1.12848,1.12812,1.12835,7400000.0
2006-12-19 14:30:00,1.12813,1.1284,1.12813,1.12822,14400000.0
2006-12-19 14:31:00,1.12842,1.12862,1.12812,1.12825,6000000.0
2006-12-19 14:32:00,1.1286,1.1286,1.12825,1.12856,10000000.0
2006-12-19 14:33:00,1.12848,1.12883,1.12828,1.12828,8600000.0
2006-12-19 14:34:00,1.12835,1.12884,1.12833,1.12849,19200000.0
2006-12-19 14:36:00,1.12851,1.12886,1.12845,1.1287,9200000.0
2006-12-19 14:37:00,1.12902,1.12902,1.12836,1.12836,21600000.0
2006-12-19 14:38:00,1.1283,1.1283,1.12811,1.12811,14600000.0
2006-12-19 14:39:00,1.12829,1.12855,1.12815,1.12839,19800000.0
2006-12-19 14:41:00,1.12842,1.12842,1.12804,1.12809,15000000.0
2006-12-19 14:42:00,1.12817,1.12817,1.12785,1.12789,15000000.0
2006-12-19 14:43:00,1.12831,1.12831,1.1281,1.12819,18600000.0
2006-12-19 14:44:00,1.12798,1.12839,1.12784,1.12784,12000000.0
2006-12-19 14:46:00,1.12792,1.12792,1.12765,1.12765,2000000.0
2006-12-19 14:47:00,1.12747,1.12781,1.12715,1.1273,23800000.0
2006-12-19 14:48:00,1.12763,1.12795,1.12749,1.12772,27600000.0
2006-12-19 14:49:00,1.12795,1.12846,1.12768,1.128,18000000.0
2006-12-19 14:50:00,1.12781,1.12795,1.12764,1.1277,19400000.0
2006-12-19 14:51:00,1.1274,1.12767,1.12738,1.12745,11600000.0
2006-12-19 14:52:00,1.12797,1.12797,1.12738,1.12788,11400000.0
2006-12-19 14:53:00,1.1278,1.1278,1.12748,1.12748,2600000.0
2006-12-19 14:54:00,1.12777,1.12781,1.12777,1.12781,11200000.0
2006-12-19 14:55:00,1.12773,1.12782,1.1272,1.12752,4600000.0
2006-12-19 14:57:00,1.12763,1.12789,1.12722,1.12789,13200000.0
2006-12-19 14:58:00,1.12761,1.12771,1.12744,1.12746,17400000.0
2006-12-19 14:59:00,1.12763,1.12797,1.12747,1.12786,23400000.0
2006-12-19 15:00:00,1.12793,1.12793,1.12745,1.12773,13000000.0
2006-12-19 15:01:00,1.12802,1.12817,1.1278,1.12817,15600000.0
2006-12-19 15:03:00,1.12772,1.12813,1.12772,1.12784,7600000.0
2006-12-19 15:04:00,1.12801,1.1282,1.12776,1.12779,13400000.0
2006-12-19 15:05:00,1.12797,1.12805,1.12762,1.12787,11200000.0
2006-12-19 15:06:00,1.12784,1.12794,1.12729,1.12729,17000000.0
2006-12-19 15:07:00,1.12762,1.12762,1.12711,1.12714,14800000.0
2006-12-19 15:08:00,1.12715,1.12728,1.12713,1.12728,6600000.0
2006-12-19 15:09:00,1.12738,1.12785,1.1272,1.1273,9000000.0
2006-12-19 15:10:00,1.1272,1.1272,1.1268,1.1268,13800000.0
2006-12-19 15:11:00,1.1267,1.12722,1.1267,1.12713,19000000.0
2006-12-19 15:12:00,1.1272,1.12739,1.1272,1.12722,9400000.0
2006-12-19 15:13:00,1.12748,1.12748,1.12708,1.12717,24200000.0
2006-12-19 15:14:00,1.12779,1.12779,1.12743,1.12743,11000000.0
2006-12-19 15:15:00,1.12742,1.12742,1.12713,1.12725,11800000.0
2006-12-19 15:17:00,1.12729,1.12795,1.12701,1.12733,23400000.0
2006-12-19 15:18:00,1.12747,1.12776,1.12733,1.12759,9000000.0
2006-12-19 15:19:00,1.12741,1.12741,1.12727,1.12727,16800000.0
2006-12-19 15:21:00,1.1269,1.1272,1.1269,1.12714,24200000.0
2006-12-19 15:22:00,1.12704,1.12747,1.12697,1.12701,14600000.0
2006-12-19 15:23:00,1.12751,1.12751,1.12712,1.12721,14400000.0
2006-12-19 15:24:00,1.12751,1.12751,1.12724,1.12727,13600000.0
2006-12-19 15:25:00,1.12742,1.12763,1.12742,1.12761,10200000.0
2006-12-19 15:26:00,1.12787,1.12814,1.12759,1.12759,11600000.0
2006-12-19 15:27:00,1.12748,1.12773,1.1273,1.1273,11200000.0
2006-12-19 15:28:00,1.12745,1.12764,1.12737,1.12738,18400000.0
2006-12-19 15:29:00,1.12738,1.12738,1.12708,1.12723,32400000.0
2006-12-19 15:30:00,1.12684,1.12767,1.12684,1.12744,17400000.0
2006-12-19 15:31:00,1.1273,1.12749,1.12709,1.12749,11000000.0
2006-12-19 15:32:00,1.12714,1.12777,1.12714,1.12736,27800000.0
2006-12-19 15:33:00,1.12724,1.12755,1.12724,1.1274,10800000.0
2006-12-19 15:34:00,1.12794,1.12812,1.12767,1.12767,18800000.0
2006-12-19 15:35:00,1.12742,1.12783,1.12737,1.12737,16600000.0
2006-12-19 15:36:00,1.12763,1.12778,1.12722,1.12722,14200000.0
2006-12-19 15:37:00,1.12709,1.12725,1.12682,1.12682,13800000.0
2006-12-19 15:38:00,1.12684,1.12742,1.12684,1.12727,9400000.0
2006-12-19 15:39:00,1.12701,1.12755,1.12701,1.12755,13800000.0
2006-12-19 15:40:00,1.12786,1.12801,1.12768,1.12768,6800000.0
2006-12-19 15:41:00,1.12763,1.12798,1.12736,1.12798,15200000.0
2006-12-19 15:42:00,1.12774,1.12822,1.12731,1.12812,29000000.0
2006-12-19 15:43:00,1.1278,1.12786,1.12763,1.12783,10600000.0
2006-12-19 15:44:00,1.12803,1.12803,1.12786,1.12786,4200000.0
2006-12-19 15:45:00,1.12817,1.12817,1.12774,1.12774,10400000.0
2006-12-19 15:46:00,1.12786,1.12786,1.12742,1.12753,14200000.0
2006-12-19 15:48:00,1.12779,1.12779,1.12767,1.12767,9600000.0
2006-12-19 15:49:00,1.12818,1.12818,1.12766,1.1279,22800000.0
2006-12-19 15:50:00,1.12785,1.12785,1.1275,1.12767,13400000.0
2006-12-19 15:52:00,1.12781,1.12793,1.12741,1.12762,14200000.0
2006-12-19 15:53:00,1.1277,1.1277,1.127,1.127,5200000.0
2006-12-19 15:54:00,1.12753,1.12798,1.12745,1.12771,14200000.0
2006-12-19 15:55:00,1.12754,1.12792,1.12754,1.12774,13200000.0
2006-12-19 15:56:00,1.12794,1.12804,1.12778,1.12778,8200000.0
2006-12-19 15:57:00,1.12782,1.12789,1.12743,1.12772,20200000.0
2006-12-19 15:59:00,1.12778,1.12803,1.12772,1.12803,21000000.0
2006-12-19 16:00:00,1.12792,1.12792,1.12748,1.12785,13800000.0
2006-12-19 16:01:00,1.12731,1.12754,1.12708,1.12708,16400000.0
2006-12-19 16:02:00,1.12724,1.12756,1.12709,1.12734,11200000.0
2006-12-19 16:03:00,1.12761,1.12761,1.12718,1.12726,22800000.0
2006-12-19 16:04:00,1.1274,1.12793,1.12731,1.12793,17000000.0
2006-12-19 16:05:00,1.12769,1.12801,1.12739,1.12786,19800000.0
2006-12-19 16:06:00,1.12767,1.12797,1.12767,1.12781,6800000.0
2006-12-19 16:08:00,1.12757,1.12787,1.12752,1.12768,17400000.0
2006-12-19 16:09:00,1.12785,1.12811,1.12768,1.12811,15200000.0
2006-12-19 16:10:00,1.12791,1.12845,1.12756,1.12767,21600000.0
2006-12-19 16:11:00,1.12759,1.1276,1.12724,1.12724,15600000.0
2006-12-19 16:12:00,1.12686,1.1271,1.12673,1.12692,9200000.0
2006-12-19 16:14:00,1.12657,1.12684,1.12657,1.1267,9800000.0
2006-12-19 16:15:00,1.12662,1.12704,1.12662,1.12704,28800000.0
2006-12-19 16:16:00,1.1272,1.12771,1.12707,1.12707,9800000.0
2006-12-19 16:17:00,1.12736,1.12736,1.12701,1.1272,10800000.0
2006-12-19 16:18:00,1.12695,1.1272,1.12684,1.12708,12400000.0
2006-12-19 16:21:00,1.12682,1.12689,1.12673,1.12689,25000000.0
2006-12-19 16:22:00,1.12739,1.12739,1.1269,1.12713,9800000.0
2006-12-19 16:24:00,1.12719,1.1273,1.12698,1.12708,8600000.0
2006-12-19 16:25:00,1.12716,1.12717,1.12686,1.12686,26200000.0
2006-12-19 16:26:00,1.12694,1.127,1.12664,1.12664,8200000.0
2006-12-19 16:27:00,1.12713,1.12713,1.12683,1.12683,10600000.0
2006-12-19 16:28:00,1.12679,1.12706,1.12666,1.1269,18800000.0
2006-12-19 16:29:00,1.12649,1.12703,1.12649,1.12685,19000000.0
2006-12-19 16:30:00,1.12694,1.12711,1.1267,1.12696,22000000.0
2006-12-19 16:31:00,1.12639,1.12712,1.12639,1.12711,14200000.0
2006-12-19 16:32:00,1.12731,1.12764,1.12731,1.12761,10000000.0
2006-12-19 16:33:00,1.12747,1.12759,1.12724,1.12741,18200000.0
2006-12-19 16:34:00,1.12786,1.12816,1.12758,1.12816,18200000.0
2006-12-19 16:35:00,1.12776,1.12822,1.12776,1.12802,9400000.0
2006-12-19 16:36:00,1.12815,1.12872,1.12787,1.12842,22000000.0
2006-12-19 16:37:00,1.12807,1.12813,1.12807,1.12807,3600000.0
2006-12-19 16:38:00,1.12864,1.12872,1.12818,1.12824,13000000.0
2006-12-19 16:39:00,1.12793,1.12848,1.12793,1.1284,12800000.0
2006-12-19 16:41:00,1.12819,1.12819,1.12786,1.1279,11200000.0
2006-12-19 16:42:00,1.12782,1.12818,1.12775,1.1279,14000000.0
2006-12-19 16:43:00,1.12814,1.12814,1.12793,1.12814,7400000.0
2006-12-19 16:44:00,1.12808,1.12868,1.12797,1.12853,12200000.0
2006-12-19 16:45:00,1.12819,1.12838,1.12814,1.12838,21200000.0
2006-12-19 16:46:00,1.12779,1.12829,1.12779,1.12786,9200000.0
2006-12-19 16:47:00,1.12758,1.12766,1.12743,1.12745,26800000.0
2006-12-19 16:48:00,1.12753,1.12782,1.12739,1.12757,12400000.0
2006-12-19 16:49:00,1.12757,1.12778,1.1275,1.12776,25600000.0
2006-12-19 16:50:00,1.1278,1.12845,1.12766,1.12845,12400000.0
2006-12-19 16:51:00,1.1281,1.12822,1.12796,1.12817,8400000.0
2006-12-19 16:52:00,1.1283,1.1283,1.12778,1.12809,5600000.0
2006-12-19 16:53:00,1.12804,1.12833,1.12804,1.12824,19000000.0
2006-12-19 16:54:00,1.12826,1.12838,1.12801,1.12838,23400000.0
2006-12-19 16:55:00,1.12855,1.1286,1.12823,1.12823,10600000.0
2006-12-19 16:56:00,1.128,1.12833,1.12778,1.12798,11600000.0
2006-12-19 16:57:00,1.12763,1.12766,1.12722,1.12742,11800000.0
2006-12-19 16:58:00,1.12785,1.12785,1.12695,1.12731,22600000.0
2006-12-19 16:59:00,1.12737,1.12776,1.12736,1.12736,13400000.0
2006-12-19 17:00:00,1.12761,1.12762,1.12716,1.12716,32800000.0
2006-12-19 17:01:00,1.12727,1.1275,1.12697,1.12728,16400000.0
2006-12-19 17:02:00,1.12741,1.12753,1.12723,1.12728,30800000.0
2006-12-19 17:03:00,1.12729,1.12767,1.12716,1.12767,16600000.0
2006-12-19 17:04:00,1.12736,1.12767,1.12736,1.12737,14200000.0
2006-12-19 17:05:00,1.12729,1.12755,1.12724,1.12734,10800000.0
2006-12-19 17:06:00,1.1276,1.1276,1.12729,1.12744,11400000.0
2006-12-19 17:07:00,1.12756,1.12798,1.12745,1.12778,16000000.0
2006-12-19 17:08:00,1.12775,1.12804,1.12768,1.12795,14400000.0
2006-12-19 17:09:00,1.12788,1.12798,1.12782,1.12782,7400000.0
2006-12-19 17:10:00,1.1279,1.12796,1.1277,1.1277,8400000.0
2006-12-19 17:11:00,1.12785,1.12832,1.12785,1.12794,14000000.0
2006-12-19 17:12:00,1.12828,1.12828,1.12769,1.12771,18200000.0
2006-12-19 17:13:00,1.12798,1.12827,1.12788,1.12796,26800000.0
2006-12-19 17:14:00,1.12804,1.12832,1.12798,1.12823,20600000.0
2006-12-19 17:15:00,1.12824,1.1289,1.12824,1.1284,30000000.0
2006-12-19 17:16:00,1.12841,1.12886,1.12839,1.12839,13600000.0
2006-12-19 17:17:00,1.12833,1.12876,1.12811,1.1284,20000000.0
2006-12-19 17:18:00,1.12825,1.12856,1.12811,1.12815,18800000.0
2006-12-19 17:19:00,1.12845,1.12845,1.12841,1.12841,3400000.0
2006-12-19 17:20:00,1.12782,1.12866,1.12782,1.12821,19400000.0
2006-12-19 17:22:00,1.12845,1.12872,1.12816,1.12816,14800000.0
2006-12-19 17:23:00,1.1285,1.12868,1.12842,1.12847,18800000.0
2006-12-19 17:24:00,1.12864,1.12876,1.12844,1.12872,11600000.0
2006-12-19 17:25:00,1.12858,1.12883,1.12831,1.12877,11800000.0
2006-12-19 17:26:00,1.12861,1.12894,1.12857,1.12865,10400000.0
2006-12-19 17:27:00,1.12825,1.12889,1.1282,1.12869,20600000.0
2006-12-19 17:28:00,1.12864,1.12913,1.12814,1.12855,6800000.0
2006-12-19 17:29:00,1.12868,1.12868,1.12807,1.12807,10000000.0
2006-12-19 17:30:00,1.12842,1.12871,1.12811,1.12815,9400000.0
2006-12-19 17:31:00,1.12837,1.12848,1.1281,1.12814,11400000.0
2006-12-19 17:32:00,1.12824,1.12842,1.12824,1.12825,8800000.0
2006-12-19 17:33:00,1.1283,1.12862,1.12822,1.12862,12200000.0
2006-12-19 17:34:00,1.12836,1.12874,1.12836,1.12859,27800000.0
2006-12-19 17:35:00,1.12836,1.12857,1.12815,1.12857,19600000.0
2006-12-19 17:36:00,1.12845,1.12845,1.12825,1.12839,22000000.0
2006-12-19 17:37:00,1.12845,1.12845,1.12829,1.12829,12200000.0
2006-12-19 17:38:00,1.12847,1.12847,1.12825,1.12839,5800000.0
2006-12-19 17:40:00,1.12844,1.12872,1.12829,1.12872,13400000.0
2006-12-19 17:41:00,1.12832,1.12879,1.12817,1.12817,12200000.0
2006-12-19 17:42:00,1.12828,1.12828,1.12766,1.12766,16200000.0
2006-12-19 17:43:00,1.12824,1.12838,1.12782,1.12798,16200000.0
2006-12-19 17:44:00,1.12831,1.12841,1.12814,1.12841,13200000.0
2006-12-19 17:46:00,1.12752,1.12794,1.12752,1.12794,3600000.0
2006-12-19 17:47:00,1.12804,1.12839,1.12782,1.12839,16600000.0
2006-12-19 17:48:00,1.12809,1.12826,1.12806,1.12822,10000000.0
2006-12-19 17:49:00,1.12798,1.12829,1.12798,1.12829,10000000.0
2006-12-19 17:50:00,1.12795,1.12807,1.12766,1.12782,13600000.0
2006-12-19 17:51:00,1.12801,1.1281,1.12781,1.12804,21600000.0
2006-12-19 17:52:00,1.12768,1.12782,1.12768,1.12782,3200000.0
2006-12-19 17:53:00,1.1278,1.1283,1.12772,1.12783,14000000.0
2006-12-19 17:54:00,1.12746,1.12767,1.12746,1.12763,10400000.0
2006-12-19 17:55:00,1.1278,1.12811,1.12776,1.12784,31000000.0
2006-12-19 17:56:00,1.12813,1.12813,1.12766,1.12798,16000000.0
2006-12-19 17:57:00,1.12784,1.12824,1.12783,1.12783,11600000.0
2006-12-19 17:58:00,1.12766,1.12807,1.12766,1.1279,17800000.0
2006-12-19 17:59:00,1.12791,1.12825,1.12774,1.12825,22000000.0
2006-12-19 18:00:00,1.1278,1.12791,1.12759,1.12773,11200000.0
2006-12-19 18:01:00,1.12776,1.128,1.12751,1.128,5000000.0
2006-12-19 18:02:00,1.12774,1.12804,1.12756,1.12756,10800000.0
2006-12-19 18:03:00,1.12759,1.12797,1.12759,1.12797,6800000.0
2006-12-19 18:04:00,1.12793,1.12793,1.12761,1.12762,6200000.0
2006-12-19 18:05:00,1.12766,1.12795,1.1276,1.1276,12400000.0
2006-12-19 18:06:00,1.12768,1.12787,1.12758,1.12774,15000000.0
2006-12-19 18:07:00,1.12769,1.1277,1.12769,1.1277,3200000.0
2006-12-19 18:08:00,1.12768,1.12809,1.12768,1.12769,8400000.0
2006-12-19 18:09:00,1.12794,1.12836,1.12756,1.12793,16400000.0
2006-12-19 18:10:00,1.12798,1.12806,1.12765,1.12765,19600000.0
2006-12-19 18:11:00,1.12776,1.12814,1.12776,1.12813,9400000.0
2006-12-19 18:12:00,1.12798,1.1281,1.12775,1.12775,12600000.0
2006-12-19 18:13:00,1.12792,1.12833,1.12783,1.12783,13400000.0
2006-12-19 18:14:00,1.12819,1.12826,1.12799,1.12799,16400000.0
2006-12-19 18:15:00,1.12822,1.1284,1.12804,1.12831,13800000.0
2006-12-19 18:16:00,1.12809,1.12841,1.12765,1.12765,16000000.0
2006-12-19 18:17:00,1.12776,1.12793,1.12726,1.12761,15400000.0
2006-12-19 18:18:00,1.12735,1.12757,1.12733,1.12733,24800000.0
2006-12-19 18:19:00,1.12772,1.12792,1.12733,1.12747,15000000.0
2006-12-19 18:20:00,1.12743,1.1279,1.12743,1.12765,12800000.0
2006-12-19 18:21:00,1.12746,1.12773,1.12731,1.1277,9600000.0
2006-12-19 18:22:00,1.12744,1.12748,1.12737,1.12737,6800000.0
2006-12-19 18:23:00,1.12747,1.12761,1.12725,1.12725,12200000.0
2006-12-19 18:24:00,1.12778,1.12778,1.12731,1.12731,17200000.0
2006-12-19 18:25:00,1.12723,1.12766,1.12694,1.12766,13200000.0
2006-12-19 18:26:00,1.12728,1.12731,1.12707,1.12708,10600000.0
2006-12-19 18:27:00,1.12733,1.1279,1.12733,1.12749,15200000.0
2006-12-19 18:28:00,1.12743,1.12792,1.12743,1.12768,11600000.0
2006-12-19 18:29:00,1.12718,1.12752,1.12718,1.12741,19800000.0
2006-12-19 18:30:00,1.12756,1.12756,1.12705,1.12734,17800000.0
2006-12-19 18:31:00,1.1275,1.1275,1.12707,1.12707,7000000.0
2006-12-19 18:32:00,1.12747,1.12763,1.12746,1.12762,8200000.0
2006-12-19 18:33:00,1.12743,1.12756,1.12736,1.12744,12400000.0
2006-12-19 18:34:00,1.12735,1.12757,1.12735,1.12751,15600000.0
2006-12-19 18:35:00,1.12734,1.12771,1.12734,1.12771,5600000.0
2006-12-19 18:36:00,1.12767,1.12775,1.12756,1.12775,6800000.0
2006-12-19 18:37:00,1.12742,1.12757,1.12742,1.12749,9200000.0
2006-12-19 18:40:00,1.12712,1.12762,1.12712,1.12751,14400000.0
2006-12-19 18:41:00,1.12737,1.12795,1.1271,1.12746,34600000.0
2006-12-19 18:42:00,1.12725,1.12763,1.12725,1.12734,9800000.0
2006-12-19 18:43:00,1.12745,1.12763,1.12715,1.12715,17400000.0
2006-12-19 18:44:00,1.12748,1.12748,1.12723,1.12727,15200000.0
2006-12-19 18:45:00,1.12725,1.12725,1.1266,1.1266,6800000.0
2006-12-19 18:46:00,1.12783,1.12783,1.12722,1.12753,21200000.0
2006-12-19 18:47:00,1.12733,1.12752,1.12732,1.12752,20200000.0
2006-12-19 18:48:00,1.12781,1.12781,1.12734,1.12755,11400000.0
2006-12-19 18:49:00,1.12782,1.12782,1.12763,1.12772,9000000.0
2006-12-19 18:50:00,1.12799,1.12809,1.12763,1.12785,12200000.0
2006-12-19 18:51:00,1.12786,1.12808,1.12767,1.12778,6800000.0
2006-12-19 18:52:00,1.12783,1.12814,1.1278,1.12814,5200000.0
2006-12-19 18:53:00,1.12827,1.12827,1.12774,1.12794,18800000.0
2006-12-19 18:54:00,1.1279,1.12827,1.1279,1.12827,7400000.0
2006-12-19 18:55:00,1.12791,1.12837,1.12791,1.12795,7400000.0
2006-12-19 18:56:00,1.12796,1.12816,1.12774,1.12803,9000000.0
2006-12-19 18:57:00,1.12812,1.12868,1.1278,1.12868,14400000.0
2006-12-19 18:58:00,1.12809,1.12809,1.12767,1.12788,21000000.0
2006-12-19 18:59:00,1.12845,1.12845,1.12772,1.12772,26400000.0
2006-12-19 19:00:00,1.12772,1.12828,1.12759,1.12777,26800000.0
2006-12-19 19:01:00,1.12791,1.12801,1.12762,1.12769,10400000.0
2006-12-19 19:02:00,1.12762,1.12802,1.12759,1.12785,7200000.0
2006-12-19 19:03:00,1.12787,1.12798,1.12772,1.12772,8200000.0
2006-12-19 19:04:00,1.12826,1.12826,1.12754,1.12763,16400000.0
2006-12-19 19:05:00,1.12767,1.12784,1.12767,1.12784,3200000.0
2006-12-19 19:06:00,1.12766,1.12822,1.1276,1.12771,33800000.0
2006-12-19 19:07:00,1.12702,1.12758,1.12702,1.12753,21400000.0
2006-12-19 19:08:00,1.12764,1.12791,1.12746,1.12772,19600000.0
2006-12-19 19:09:00,1.12759,1.12792,1.12744,1.1278,20800000.0
2006-12-19 19:11:00,1.12792,1.12823,1.12778,1.12823,9000000.0
2006-12-19 19:12:00,1.12779,1.12802,1.12749,1.12774,18800000.0
2006-12-19 19:13:00,1.12753,1.12807,1.12751,1.12751,16000000.0
2006-12-19 19:14:00,1.12728,1.12728,1.12711,1.12715,10600000.0
2006-12-19 19:15:00,1.12768,1.1278,1.12728,1.12748,16400000.0
2006-12-19 19:16:00,1.12764,1.12774,1.12704,1.12739,25800000.0
2006-12-19 19:17:00,1.12684,1.12738,1.12684,1.12725,15400000.0
2006-12-19 19:18:00,1.12727,1.12783,1.12725,1.12783,13200000.0
2006-12-19 19:19:00,1.12758,1.12796,1.12756,1.12756,16200000.0
2006-12-19 19:20:00,1.12785,1.12801,1.1276,1.12789,13400000.0
2006-12-19 19:21:00,1.12784,1.12808,1.12768,1.12768,10600000.0
2006-12-19 19:22:00,1.12791,1.12833,1.1278,1.12821,23000000.0
2006-12-19 19:23:00,1.12786,1.12786,1.12765,1.12765,18600000.0
2006-12-19 19:24:00,1.12771,1.12782,1.1274,1.12771,9800000.0
2006-12-19 19:25:00,1.12777,1.1281,1.12777,1.12792,16000000.0
2006-12-19 19:26:00,1.1277,1.12806,1.1277,1.12806,3200000.0
2006-12-19 19:27:00,1.12802,1.12834,1.12793,1.128,7600000.0
2006-12-19 19:28:00,1.12805,1.12879,1.12795,1.12816,27600000.0
2006-12-19 19:29:00,1.12826,1.12858,1.12821,1.12857,11000000.0
2006-12-19 19:30:00,1.12855,1.12855,1.12825,1.12825,6800000.0
2006-12-19 19:31:00,1.12822,1.12853,1.12817,1.12817,14600000.0
2006-12-19 19:32:00,1.12814,1.12871,1.12789,1.12789,13000000.0
2006-12-19 19:33:00,1.12784,1.12843,1.12753,1.12753,12000000.0
2006-12-19 19:34:00,1.12799,1.12799,1.12773,1.12793,7400000.0
2006-12-19 19:35:00,1.12806,1.12827,1.12782,1.12792,19000000.0
2006-12-19 19:36:00,1.12777,1.12815,1.12777,1.1281,9400000.0
2006-12-19 19:37:00,1.128,1.12821,1.1279,1.12821,8000000.0
2006-12-19 19:38:00,1.1282,1.12848,1.12813,1.12834,25800000.0
2006-12-19 19:39:00,1.12813,1.12862,1.1279,1.12862,10400000.0
2006-12-19 19:40:00,1.12832,1.12832,1.12795,1.12807,12800000.0
2006-12-19 19:41:00,1.1281,1.12864,1.12808,1.12837,8600000.0
2006-12-19 19:42:00,1.1282,1.12856,1.12813,1.12813,11000000.0
2006-12-19 19:43:00,1.12824,1.12838,1.12807,1.12807,16400000.0
2006-12-19 19:45:00,1.12794,1.12829,1.12794,1.128,20200000.0
2006-12-19 19:46:00,1.12793,1.12834,1.12793,1.12797,6200000.0
2006-12-19 19:47:00,1.12809,1.12811,1.12801,1.12811,3000000.0
2006-12-19 19:49:00,1.12782,1.12811,1.12749,1.12787,12200000.0
2006-12-19 19:52:00,1.12777,1.12832,1.12771,1.12771,7600000.0
2006-12-19 19:53:00,1.12774,1.12813,1.12774,1.12813,6800000.0
2006-12-19 19:54:00,1.12792,1.12797,1.1277,1.12797,6800000.0
2006-12-19 19:56:00,1.12814,1.1284,1.12794,1.12821,8800000.0
2006-12-19 19:57:00,1.12775,1.12818,1.1277,1.12813,13400000.0
2006-12-19 20:01:00,1.12806,1.12806,1.12767,1.12767,2600000.0
2006-12-19 20:02:00,1.12767,1.12774,1.12751,1.12763,20000000.0
2006-12-19 20:03:00,1.12778,1.12844,1.12778,1.12785,10600000.0
2006-12-19 20:04:00,1.12769,1.12805,1.12741,1.12741,18200000.0
2006-12-19 20:05:00,1.12753,1.12763,1.12753,1.12753,12400000.0
2006-12-19 20:06:00,1.12762,1.12762,1.12724,1.12744,16200000.0
2006-12-19 20:08:00,1.12759,1.12791,1.12759,1.12791,2600000.0
2006-12-19 20:09:00,1.12724,1.12738,1.12724,1.12738,3200000.0
2006-12-19 20:12:00,1.12744,1.12765,1.12733,1.12733,8400000.0
2006-12-19 20:13:00,1.12725,1.12734,1.127,1.1271,17800000.0
2006-12-19 20:14:00,1.12702,1.12722,1.12702,1.12722,3600000.0
2006-12-19 20:15:00,1.12708,1.12736,1.12702,1.12736,10000000.0
2006-12-19 20:16:00,1.12713,1.12713,1.12697,1.12697,3200000.0
2006-12-19 20:17:00,1.12705,1.12756,1.12705,1.12753,11000000.0
2006-12-19 20:19:00,1.1274,1.1274,1.12699,1.12699,9600000.0
2006-12-19 20:20:00,1.12711,1.12748,1.12711,1.12731,9000000.0
2006-12-19 20:21:00,1.12729,1.12754,1.12726,1.12754,14800000.0
2006-12-19 20:22:00,1.12731,1.12771,1.12694,1.12739,13000000.0
2006-12-19 20:23:00,1.12734,1.12767,1.12734,1.12767,8800000.0
2006-12-19 20:25:00,1.12764,1.12768,1.12727,1.12768,15200000.0
2006-12-19 20:26:00,1.12745,1.12773,1.12719,1.12719,17400000.0
2006-12-19 20:27:00,1.12691,1.12729,1.12691,1.12729,4200000.0
2006-12-19 20:28:00,1.12739,1.12762,1.12704,1.12749,21800000.0
2006-12-19 20:29:00,1.12765,1.12784,1.12753,1.12756,22400000.0
2006-12-19 20:30:00,1.1277,1.1277,1.12738,1.12738,9600000.0
2006-12-19 20:31:00,1.12757,1.12824,1.12757,1.12824,13400000.0
2006-12-19 20:32:00,1.12777,1.12783,1.12777,1.12783,2600000.0
2006-12-19 20:33:00,1.12796,1.12826,1.12796,1.12799,17400000.0
2006-12-19 20:34:00,1.12824,1.12828,1.1278,1.12781,13000000.0
2006-12-19 20:35:00,1.12773,1.12812,1.12773,1.12798,16600000.0
2006-12-19 20:36:00,1.12792,1.12833,1.12792,1.12829,7800000.0
2006-12-19 20:37:00,1.12767,1.12796,1.12767,1.12796,9400000.0
2006-12-19 20:38:00,1.12773,1.12774,1.12739,1.12747,13000000.0
2006-12-19 20:39:00,1.12746,1.12775,1.12742,1.12748,15400000.0
2006-12-19 20:40:00,1.12776,1.12783,1.12765,1.12765,5200000.0
2006-12-19 20:41:00,1.12769,1.12801,1.12753,1.12753,9000000.0
2006-12-19 20:42:00,1.12808,1.12808,1.12769,1.12769,7400000.0
2006-12-19 20:43:00,1.12806,1.1285,1.12766,1.12813,18000000.0
2006-12-19 20:44:00,1.12789,1.12848,1.12788,1.12794,21800000.0
2006-12-19 20:45:00,1.12795,1.12814,1.12771,1.1281,15800000.0
2006-12-19 20:46:00,1.12789,1.12806,1.12789,1.12806,3200000.0
2006-12-19 20:47:00,1.128,1.12811,1.12782,1.12782,12200000.0
2006-12-19 20:48:00,1.12804,1.12804,1.12784,1.1279,10000000.0
2006-12-19 20:50:00,1.12808,1.12808,1.12761,1.12789,14600000.0
2006-12-19 20:51:00,1.12799,1.12832,1.12799,1.1281,6200000.0
2006-12-19 20:53:00,1.12799,1.12822,1.12799,1.1282,11200000.0
2006-12-19 20:54:00,1.1282,1.12849,1.12812,1.12812,21200000.0
2006-12-19 20:55:00,1.12817,1.12858,1.12811,1.12818,9800000.0
2006-12-19 20:56:00,1.12823,1.12865,1.12818,1.12848,18000000.0
2006-12-19 20:57:00,1.12818,1.12821,1.12779,1.12779,10200000.0
2006-12-19 20:58:00,1.12795,1.12853,1.12788,1.12799,23000000.0
2006-12-19 20:59:00,1.12797,1.12813,1.12779,1.12779,19000000.0
2006-12-19 21:00:00,1.12797,1.12824,1.12797,1.12824,15400000.0
2006-12-19 21:01:00,1.12822,1.12822,1.12758,1.12759,18600000.0
2006-12-19 21:02:00,1.12747,1.12816,1.12747,1.12781,12800000.0
2006-12-19 21:03:00,1.12791,1.12811,1.12783,1.12797,27600000.0
2006-12-19 21:04:00,1.12827,1.12827,1.12796,1.12822,11800000.0
2006-12-19 21:05:00,1.1283,1.1283,1.12828,1.12828,3400000.0
2006-12-19 21:06:00,1.12808,1.1287,1.12795,1.12802,6600000.0
2006-12-19 21:07:00,1.12867,1.12867,1.12816,1.12816,20400000.0
2006-12-19 21:09:00,1.12816,1.12816,1.12793,1.12812,8400000.0
2006-12-19 21:11:00,1.12861,1.12865,1.12825,1.12848,14600000.0
2006-12-19 21:12:00,1.12848,1.1286,1.12828,1.12828,16400000.0
2006-12-19 21:13:00,1.12798,1.12863,1.12798,1.12839,29600000.0
2006-12-19 21:14:00,1.12863,1.12864,1.12838,1.12839,30600000.0
2006-12-19 21:15:00,1.12839,1.12888,1.12839,1.1285,7600000.0
2006-12-19 21:16:00,1.12862,1.12876,1.12834,1.12876,3000000.0
2006-12-19 21:17:00,1.12862,1.12876,1.12847,1.12862,6200000.0
2006-12-19 21:18:00,1.12863,1.12863,1.12824,1.12845,3600000.0
2006-12-19 21:19:00,1.12824,1.12838,1.12798,1.12825,18000000.0
2006-12-19 21:20:00,1.1283,1.1286,1.1283,1.12833,21000000.0
2006-12-19 21:21:00,1.12862,1.12875,1.12812,1.12875,16600000.0
2006-12-19 21:22:00,1.12858,1.12901,1.12832,1.12836,10800000.0
2006-12-19 21:23:00,1.12842,1.12873,1.12841,1.12841,17800000.0
2006-12-19 21:26:00,1.12886,1.12886,1.12853,1.12853,6400000.0
2006-12-19 21:27:00,1.12831,1.12874,1.12831,1.12859,11200000.0
2006-12-19 21:28:00,1.12804,1.12863,1.12804,1.12863,5000000.0
2006-12-19 21:29:00,1.12861,1.12861,1.12839,1.12843,17400000.0
2006-12-19 21:30:00,1.12827,1.12861,1.12818,1.12818,16000000.0
2006-12-19 21:31:00,1.12813,1.12832,1.12785,1.12832,7400000.0
2006-12-19 21:32:00,1.12828,1.1284,1.12794,1.1282,7400000.0
2006-12-19 21:33:00,1.12823,1.12847,1.12781,1.12847,10800000.0
2006-12-19 21:34:00,1.12799,1.12823,1.12782,1.12823,8400000.0
2006-12-19 21:35:00,1.12795,1.12807,1.12748,1.12799,12800000.0
2006-12-19 21:36:00,1.12774,1.12847,1.1277,1.12842,18400000.0
2006-12-19 21:37:00,1.12831,1.1289,1.12794,1.12834,14800000.0
2006-12-19 21:38:00,1.12796,1.12805,1.12792,1.12792,9200000.0
2006-12-19 21:39:00,1.12784,1.12829,1.1278,1.12829,5000000.0
2006-12-19 21:40:00,1.12791,1.12837,1.12791,1.12816,9200000.0
2006-12-19 21:41:00,1.1284,1.12893,1.12806,1.12846,33600000.0
2006-12-19 21:42:00,1.12821,1.12863,1.12821,1.12839,18800000.0
2006-12-19 21:43:00,1.1281,1.12857,1.12795,1.12844,17200000.0
2006-12-19 21:44:00,1.12823,1.1284,1.12819,1.1284,13000000.0
2006-12-19 21:45:00,1.12834,1.12856,1.12825,1.1285,11400000.0
2006-12-19 21:46:00,1.12856,1.12893,1.12848,1.12856,8600000.0
2006-12-19 21:47:00,1.12831,1.12838,1.12804,1.12804,13800000.0
2006-12-19 21:48:00,1.12808,1.12869,1.12807,1.12814,12000000.0
2006-12-19 21:49:00,1.12804,1.12856,1.12798,1.12805,15400000.0
2006-12-19 21:50:00,1.12808,1.1284,1.12808,1.12838,15400000.0
2006-12-19 21:51:00,1.12844,1.12865,1.12815,1.12857,14600000.0
2006-12-19 21:52:00,1.12833,1.12864,1.12824,1.1286,14200000.0
2006-12-19 21:53:00,1.12854,1.12883,1.12831,1.12837,10000000.0
2006-12-19 21:54:00,1.12853,1.12855,1.12838,1.12838,22000000.0
2006-12-19 21:56:00,1.12837,1.12871,1.12837,1.12871,4200000.0
2006-12-19 21:57:00,1.12856,1.12883,1.12847,1.12872,8200000.0
2006-12-19 21:58:00,1.12891,1.12906,1.12882,1.12889,7400000.0
2006-12-19 21:59:00,1.12909,1.12942,1.12909,1.12909,13400000.0
2006-12-19 22:00:00,1.12933,1.12933,1.12902,1.12922,18600000.0
2006-12-19 22:01:00,1.12881,1.12939,1.12881,1.12882,16600000.0
2006-12-19 22:02:00,1.12887,1.12918,1.12873,1.12878,9000000.0
2006-12-19 22:03:00,1.12881,1.12898,1.12881,1.12891,6200000.0
2006-12-19 22:04:00,1.12878,1.12878,1.12841,1.12841,13800000.0
2006-12-19 22:05:00,1.12843,1.12862,1.12838,1.12849,11400000.0
2006-12-19 22:06:00,1.1285,1.12881,1.1285,1.12859,9600000.0
2006-12-19 22:07:00,1.1284,1.12878,1.1284,1.12843,15400000.0
2006-12-19 22:10:00,1.12858,1.12895,1.12851,1.12859,14200000.0
2006-12-19 22:11:00,1.1284,1.12863,1.12829,1.12838,12200000.0
2006-12-19 22:12:00,1.12863,1.12863,1.12825,1.12849,18600000.0
2006-12-19 22:13:00,1.12853,1.12853,1.12826,1.12839,6600000.0
2006-12-19 22:14:00,1.12841,1.12847,1.12816,1.12847,19400000.0
2006-12-19 22:15:00,1.12837,1.1286,1.12823,1.1286,14000000.0
2006-12-19 22:16:00,1.12817,1.1282,1.12809,1.1282,6600000.0
2006-12-19 22:17:00,1.12815,1.12827,1.12811,1.12816,5200000.0
2006-12-19 22:18:00,1.12843,1.12877,1.12837,1.12877,13000000.0
2006-12-19 22:19:00,1.12827,1.12851,1.12823,1.12851,6200000.0
2006-12-19 22:20:00,1.12812,1.12849,1.12809,1.12809,8800000.0
2006-12-19 22:21:00,1.12867,1.12888,1.12842,1.1285,14000000.0
2006-12-19 22:22:00,1.12819,1.12882,1.12819,1.12825,8800000.0
2006-12-19 22:23:00,1.12836,1.1284,1.12815,1.1284,17000000.0
2006-12-19 22:27:00,1.12816,1.12824,1.12816,1.12824,2600000.0
2006-12-19 22:28:00,1.1285,1.1285,1.12824,1.12824,12800000.0
2006-12-19 22:29:00,1.12828,1.1283,1.12808,1.12808,15000000.0
2006-12-19 22:30:00,1.12809,1.12847,1.12798,1.12832,14400000.0
2006-12-19 22:31:00,1.12825,1.12856,1.12818,1.12856,11600000.0
2006-12-19 22:32:00,1.12827,1.12858,1.12794,1.12794,13200000.0
2006-12-19 22:33:00,1.12843,1.12854,1.1283,1.12854,12800000.0
2006-12-19 22:34:00,1.12844,1.12844,1.12808,1.12808,10000000.0
2006-12-19 22:35:00,1.12788,1.12883,1.12788,1.12807,9600000.0
2006-12-19 22:37:00,1.12805,1.1283,1.12794,1.12819,22200000.0
2006-12-19 22:38:00,1.12772,1.1286,1.12772,1.12813,14800000.0
2006-12-19 22:41:00,1.12799,1.12844,1.12799,1.12833,31600000.0
2006-12-19 22:43:00,1.12811,1.12816,1.12785,1.12799,9000000.0
2006-12-19 22:44:00,1.12779,1.12815,1.12779,1.12787,8200000.0
2006-12-19 22:45:00,1.12774,1.12833,1.12768,1.12815,12200000.0
2006-12-19 22:46:00,1.12769,1.12795,1.12766,1.12766,7400000.0
2006-12-19 22:47:00,1.12761,1.12802,1.12761,1.12768,13200000.0
2006-12-19 22:49:00,1.12774,1.12816,1.12772,1.12816,5800000.0
2006-12-19 22:50:00,1.12807,1.12807,1.12772,1.12782,13800000.0
2006-12-19 22:51:00,1.12778,1.12799,1.12771,1.12771,14000000.0
2006-12-19 22:52:00,1.12774,1.12774,1.12723,1.12758,20200000.0
2006-12-19 22:53:00,1.1277,1.128,1.12756,1.128,9400000.0
2006-12-19 22:55:00,1.12787,1.12832,1.12783,1.12803,16400000.0
2006-12-19 22:56:00,1.12814,1.12814,1.12791,1.12791,2600000.0
2006-12-19 22:58:00,1.12828,1.12828,1.12766,1.12787,17200000.0
2006-12-19 22:59:00,1.12793,1.12833,1.12792,1.12801,15400000.0
2006-12-19 23:00:00,1.12768,1.12839,1.12768,1.12809,11200000.0
2006-12-19 23:01:00,1.12844,1.12849,1.12798,1.12813,19600000.0
2006-12-19 23:02:00,1.12797,1.12804,1.12797,1.12804,2600000.0
2006-12-19 23:03:00,1.12804,1.12811,1.1279,1.12793,28200000.0
2006-12-19 23:04:00,1.12863,1.12863,1.12797,1.12798,4200000.0
2006-12-19 23:05:00,1.12803,1.12811,1.12782,1.12782,4800000.0
2006-12-19 23:06:00,1.12842,1.12842,1.12801,1.12821,14000000.0
2006-12-19 23:07:00,1.12789,1.1283,1.12776,1.12789,8600000.0
2006-12-19 23:08:00,1.12794,1.12834,1.12775,1.12794,34000000.0
2006-12-19 23:09:00,1.12787,1.12787,1.12766,1.12766,8000000.0
2006-12-19 23:10:00,1.12808,1.12834,1.12767,1.12834,16600000.0
2006-12-19 23:11:00,1.12774,1.12798,1.12757,1.1278,16600000.0
2006-12-19 23:14:00,1.12787,1.12791,1.12755,1.12777,20000000.0
2006-12-19 23:15:00,1.12792,1.12825,1.12721,1.12825,18600000.0
2006-12-19 23:16:00,1.12807,1.12807,1.12776,1.12777,8600000.0
2006-12-19 23:18:00,1.12789,1.12828,1.12789,1.12828,11200000.0
2006-12-19 23:19:00,1.12845,1.12845,1.12789,1.12835,18000000.0
2006-12-19 23:20:00,1.12823,1.12861,1.12821,1.12838,11600000.0
2006-12-19 23:21:00,1.12824,1.12826,1.12816,1.12816,5200000.0
2006-12-19 23:22:00,1.12826,1.12826,1.12791,1.12797,16000000.0
2006-12-19 23:25:00,1.12817,1.12851,1.12781,1.12794,18200000.0
2006-12-19 23:27:00,1.12816,1.12872,1.12794,1.1281,13600000.0
2006-12-19 23:28:00,1.12783,1.12811,1.12783,1.12796,13200000.0
2006-12-19 23:30:00,1.128,1.12801,1.12766,1.12766,7000000.0
2006-12-19 23:31:00,1.12782,1.12806,1.1275,1.12763,7200000.0
2006-12-19 23:32:00,1.12776,1.12802,1.12736,1.12748,14200000.0
2006-12-19 23:33:00,1.12773,1.12782,1.12746,1.12747,14000000.0
2006-12-19 23:34:00,1.12798,1.12809,1.1277,1.1277,12400000.0
2006-12-19 23:35:00,1.1277,1.12804,1.12753,1.12778,14800000.0
2006-12-19 23:36:00,1.12786,1.12808,1.12786,1.12786,6800000.0
2006-12-19 23:37:00,1.12829,1.12829,1.12822,1.12822,2600000.0
2006-12-19 23:38:00,1.1281,1.1281,1.12776,1.12791,23800000.0
2006-12-19 23:39:00,1.12815,1.12815,1.12791,1.12791,10000000.0
2006-12-19 23:40:00,1.12783,1.12841,1.12783,1.12841,7000000.0
2006-12-19 23:41:00,1.12853,1.12853,1.12816,1.12819,20600000.0
2006-12-19 23:42:00,1.12844,1.12864,1.1281,1.1281,14200000.0
2006-12-19 23:44:00,1.12811,1.12848,1.12811,1.12831,6800000.0
2006-12-19 23:45:00,1.12735,1.12735,1.12466,1.12494,9200000.0
2006-12-19 23:46:00,1.12535,1.1256,1.12497,1.12544,11600000.0
2006-12-19 23:47:00,1.12546,1.12583,1.12546,1.12583,19000000.0
2006-12-19 23:48:00,1.12542,1.12563,1.12509,1.12516,10200000.0
2006-12-19 23:49:00,1.12517,1.12528,1.12439,1.12445,11600000.0
2006-12-19 23:50:00,1.12422,1.12426,1.12344,1.12344,29200000.0
2006-12-19 23:51:00,1.12391,1.12453,1.12391,1.12406,17200000.0
2006-12-19 23:52:00,1.12464,1.12525,1.12464,1.12477,13000000.0
2006-12-19 23:53:00,1.1251,1.12546,1.12496,1.12496,10000000.0
2006-12-19 23:54:00,1.12506,1.12575,1.12505,1.12507,11800000.0
2006-12-19 23:55:00,1.12528,1.12539,1.12499,1.12527,9400000.0
2006-12-19 23:56:00,1.12507,1.12532,1.12486,1.12501,17400000.0
2006-12-19 23:57:00,1.12498,1.12498,1.12475,1.12497,6800000.0
2006-12-19 23:58:00,1.12503,1.12518,1.12465,1.12518,8000000.0
2006-12-19 23:59:00,1.12531,1.12531,1.12514,1.12514,16400000.0
2006-12-20 00:00:00,1.12516,1.12536,1.12464,1.12464,19800000.0
2006-12-20 00:01:00,1.12496,1.12522,1.12493,1.12494,18600000.0
2006-12-20 00:02:00,1.1253,1.1253,1.12466,1.12466,23600000.0
2006-12-20 00:03:00,1.12447,1.12454,1.12409,1.1244,18600000.0
2006-12-20 00:04:00,1.12398,1.12529,1.12398,1.12529,10400000.0
2006-12-20 00:05:00,1.12492,1.12492,1.12489,1.12489,3200000.0
2006-12-20 00:06:00,1.1248,1.1248,1.12452,1.12452,3200000.0
2006-12-20 00:07:00,1.1242,1.12493,1.1242,1.12463,7200000.0
2006-12-20 00:08:00,1.12452,1.12494,1.12448,1.12463,10800000.0
2006-12-20 00:09:00,1.12466,1.12514,1.12432,1.12446,12400000.0
2006-12-20 00:10:00,1.12455,1.12455,1.12431,1.12431,4000000.0
2006-12-20 00:11:00,1.12406,1.12432,1.1239,1.12432,15400000.0
2006-12-20 00:12:00,1.12403,1.12403,1.12335,1.12361,6600000.0
2006-12-20 00:13:00,1.12411,1.12412,1.12391,1.12396,6800000.0
2006-12-20 00:14:00,1.12435,1.12451,1.12389,1.12451,13400000.0
2006-12-20 00:15:00,1.12412,1.12461,1.12394,1.12394,14800000.0
2006-12-20 00:16:00,1.12393,1.12421,1.12393,1.12421,4800000.0
2006-12-20 00:17:00,1.12392,1.12439,1.12384,1.12439,9000000.0
2006-12-20 00:19:00,1.12439,1.12464,1.124,1.12411,11800000.0
2006-12-20 00:20:00,1.12385,1.1243,1.12385,1.12398,17000000.0
2006-12-20 00:21:00,1.12401,1.12413,1.12382,1.12382,14600000.0
2006-12-20 00:22:00,1.12396,1.12437,1.12395,1.12433,10600000.0
2006-12-20 00:23:00,1.12408,1.12445,1.12408,1.12445,24800000.0
2006-12-20 00:24:00,1.12445,1.12445,1.12398,1.12398,5200000.0
2006-12-20 00:25:00,1.12427,1.12471,1.12402,1.12415,20200000.0
2006-12-20 00:26:00,1.12373,1.12419,1.12373,1.12419,11400000.0
2006-12-20 00:27:00,1.1238,1.12393,1.1238,1.12393,2600000.0
2006-12-20 00:28:00,1.12415,1.12415,1.12371,1.12379,10600000.0
2006-12-20 00:29:00,1.12368,1.12369,1.12332,1.12369,6800000.0
2006-12-20 00:30:00,1.12337,1.1237,1.12337,1.12345,18200000.0
2006-12-20 00:31:00,1.12353,1.12364,1.12317,1.12323,11600000.0
2006-12-20 00:32:00,1.12369,1.12369,1.12314,1.12346,9600000.0
2006-12-20 00:33:00,1.12351,1.12378,1.12344,1.12374,15600000.0
2006-12-20 00:35:00,1.1239,1.1239,1.12361,1.12378,8600000.0
2006-12-20 00:36:00,1.12395,1.12399,1.12381,1.12381,14600000.0
2006-12-20 00:37:00,1.12404,1.12411,1.12366,1.12411,13200000.0
2006-12-20 00:38:00,1.12383,1.12406,1.12376,1.1239,6800000.0
2006-12-20 00:41:00,1.12367,1.12399,1.12363,1.12363,8200000.0
2006-12-20 00:42:00,1.12378,1.12409,1.12366,1.12409,11200000.0
2006-12-20 00:44:00,1.12393,1.12393,1.1236,1.12368,15400000.0
2006-12-20 00:45:00,1.12421,1.12421,1.1235,1.12381,8200000.0
2006-12-20 00:46:00,1.12366,1.12389,1.12334,1.12389,11200000.0
2006-12-20 00:47:00,1.12364,1.12423,1.12364,1.12393,18200000.0
2006-12-20 00:48:00,1.1238,1.12381,1.12373,1.12379,18800000.0
2006-12-20 00:49:00,1.12338,1.12392,1.12338,1.12392,12400000.0
2006-12-20 00:50:00,1.1236,1.12389,1.1236,1.12365,16600000.0
2006-12-20 00:52:00,1.12373,1.12387,1.12362,1.12387,20400000.0
2006-12-20 00:53:00,1.12367,1.12367,1.12365,1.12365,2600000.0
2006-12-20 00:54:00,1.1237,1.12389,1.12359,1.12359,13800000.0
2006-12-20 00:55:00,1.12406,1.12406,1.12291,1.12349,10800000.0
2006-12-20 00:56:00,1.1235,1.12401,1.1235,1.12358,20200000.0
2006-12-20 00:57:00,1.12411,1.12411,1.12354,1.12384,20400000.0
2006-12-20 00:58:00,1.12374,1.12387,1.12343,1.12353,25400000.0
2006-12-20 00:59:00,1.12357,1.12406,1.12331,1.12358,19400000.0
2006-12-20 01:00:00,1.12367,1.12413,1.12334,1.12413,12600000.0
2006-12-20 01:02:00,1.12354,1.12398,1.12354,1.12359,11200000.0
2006-12-20 01:03:00,1.12341,1.12358,1.12306,1.12357,13200000.0
2006-12-20 01:04:00,1.12356,1.12356,1.12318,1.12318,5200000.0
2006-12-20 01:05:00,1.12322,1.12367,1.12322,1.12345,19800000.0
2006-12-20 01:06:00,1.12348,1.12381,1.1233,1.1237,18800000.0
2006-12-20 01:07:00,1.12354,1.12447,1.12354,1.12447,8600000.0
2006-12-20 01:08:00,1.1242,1.12457,1.12415,1.12457,8200000.0
2006-12-20 01:09:00,1.12421,1.12451,1.124,1.124,15200000.0
2006-12-20 01:10:00,1.12418,1.12429,1.12396,1.12396,16800000.0
2006-12-20 01:11:00,1.12417,1.12435,1.12384,1.12401,24200000.0
2006-12-20 01:12:00,1.12422,1.12422,1.12331,1.12372,15000000.0
2006-12-20 01:13:00,1.12405,1.12429,1.12405,1.12429,20000000.0
2006-12-20 01:14:00,1.12383,1.12406,1.12372,1.12387,10000000.0
2006-12-20 01:15:00,1.12398,1.12405,1.12378,1.12378,28800000.0
2006-12-20 01:16:00,1.12372,1.12393,1.12364,1.12381,15400000.0
2006-12-20 01:17:00,1.12394,1.12403,1.12388,1.12403,12600000.0
2006-12-20 01:18:00,1.12384,1.1239,1.1237,1.12388,8000000.0
2006-12-20 01:19:00,1.12376,1.12424,1.12376,1.12386,27200000.0
2006-12-20 01:20:00,1.12403,1.12431,1.12389,1.12398,11200000.0
2006-12-20 01:21:00,1.12408,1.12449,1.12376,1.12449,17000000.0
2006-12-20 01:22:00,1.12432,1.12432,1.12383,1.12392,6200000.0
2006-12-20 01:23:00,1.12409,1.12423,1.12391,1.12403,16200000.0
2006-12-20 01:24:00,1.12414,1.12414,1.12377,1.12395,17600000.0
2006-12-20 01:25:00,1.12377,1.1242,1.12348,1.1242,17000000.0
2006-12-20 01:27:00,1.12359,1.12359,1.12312,1.12312,24800000.0
2006-12-20 01:28:00,1.12336,1.12372,1.12327,1.12328,10800000.0
2006-12-20 01:29:00,1.12392,1.12392,1.12355,1.12355,7600000.0
2006-12-20 01:30:00,1.12378,1.12387,1.12364,1.12364,14800000.0
2006-12-20 01:31:00,1.12386,1.12439,1.12359,1.12439,13800000.0
2006-12-20 01:32:00,1.12405,1.12424,1.12392,1.12411,12000000.0
2006-12-20 01:33:00,1.12381,1.12407,1.12369,1.12397,14800000.0
2006-12-20 01:34:00,1.12388,1.1244,1.12387,1.12422,15600000.0
2006-12-20 01:35:00,1.12408,1.1244,1.12383,1.12422,15000000.0
2006-12-20 01:36:00,1.12416,1.12446,1.12403,1.12418,23800000.0
2006-12-20 01:37:00,1.12393,1.12441,1.12393,1.1243,16400000.0
2006-12-20 01:38:00,1.12413,1.12413,1.12387,1.1239,7400000.0
2006-12-20 01:39:00,1.12424,1.12447,1.12416,1.12419,14200000.0
2006-12-20 01:40:00,1.12429,1.12435,1.12401,1.12435,8800000.0
2006-12-20 01:41:00,1.12424,1.12432,1.12412,1.12415,13200000.0
2006-12-20 01:42:00,1.1243,1.1245,1.12416,1.12416,28200000.0
2006-12-20 01:43:00,1.12478,1.12478,1.12433,1.12457,8200000.0
2006-12-20 01:44:00,1.12495,1.12507,1.12442,1.12442,17200000.0
2006-12-20 01:46:00,1.12439,1.1245,1.12439,1.1245,2600000.0
2006-12-20 01:47:00,1.12448,1.1246,1.12443,1.12456,21000000.0
2006-12-20 01:48:00,1.12426,1.12452,1.12426,1.12447,8400000.0
2006-12-20 01:49:00,1.1243,1.12449,1.12422,1.12444,7800000.0
2006-12-20 01:50:00,1.12437,1.12488,1.12404,1.12404,9800000.0
2006-12-20 01:51:00,1.12445,1.12462,1.12425,1.12462,4800000.0
2006-12-20 01:52:00,1.12451,1.12475,1.12442,1.12446,19600000.0
2006-12-20 01:53:00,1.12517,1.12517,1.12468,1.12478,14800000.0
2006-12-20 01:54:00,1.12511,1.12511,1.12474,1.12479,7400000.0
2006-12-20 01:55:00,1.12509,1.12509,1.12467,1.12467,19600000.0
2006-12-20 01:56:00,1.12493,1.12494,1.1244,1.12474,13800000.0
2006-12-20 01:57:00,1.1248,1.1249,1.12465,1.12478,10200000.0
2006-12-20 01:58:00,1.12496,1.12496,1.12464,1.12479,15000000.0
2006-12-20 01:59:00,1.12498,1.1254,1.12493,1.12519,16800000.0
2006-12-20 02:00:00,1.12516,1.12525,1.12496,1.12523,13600000.0
2006-12-20 02:01:00,1.12502,1.12519,1.12472,1.12519,15400000.0
2006-12-20 02:02:00,1.12491,1.12508,1.1246,1.12495,7000000.0
2006-12-20 02:03:00,1.12457,1.12488,1.12449,1.12449,11000000.0
2006-12-20 02:04:00,1.12512,1.12542,1.12477,1.12542,21600000.0
2006-12-20 02:05:00,1.12505,1.12536,1.12497,1.12519,5600000.0
2006-12-20 02:06:00,1.1251,1.12546,1.12488,1.12527,11600000.0
2006-12-20 02:07:00,1.12537,1.12566,1.12521,1.12536,12800000.0
2006-12-20 02:08:00,1.12504,1.12513,1.12482,1.12513,9000000.0
2006-12-20 02:09:00,1.12497,1.12504,1.12482,1.12504,9600000.0
2006-12-20 02:10:00,1.12496,1.12527,1.12495,1.12527,21200000.0
2006-12-20 02:11:00,1.12503,1.1257,1.12503,1.12517,8200000.0
2006-12-20 02:12:00,1.1251,1.12566,1.12508,1.12566,30400000.0
2006-12-20 02:13:00,1.12556,1.12556,1.12508,1.1251,17800000.0
2006-12-20 02:14:00,1.12515,1.12563,1.12512,1.12551,11600000.0
2006-12-20 02:15:00,1.12566,1.12604,1.12543,1.12543,15400000.0
2006-12-20 02:17:00,1.12548,1.12551,1.12528,1.12551,7800000.0
2006-12-20 02:18:00,1.12543,1.12562,1.12516,1.12532,14400000.0
2006-12-20 02:19:00,1.12541,1.1255,1.12486,1.12523,16000000.0
2006-12-20 02:20:00,1.12547,1.12547,1.12489,1.12513,9200000.0
2006-12-20 02:21:00,1.12515,1.12571,1.12498,1.12498,18200000.0
2006-12-20 02:22:00,1.1256,1.1256,1.12512,1.12521,18800000.0
2006-12-20 02:23:00,1.12528,1.12536,1.12512,1.12516,11600000.0
2006-12-20 02:24:00,1.12542,1.1256,1.1252,1.12526,23000000.0
2006-12-20 02:25:00,1.1252,1.1254,1.12517,1.12538,8800000.0
2006-12-20 02:26:00,1.12523,1.12534,1.1251,1.12532,24200000.0
2006-12-20 02:27:00,1.1249,1.1253,1.1249,1.1251,10400000.0
2006-12-20 02:28:00,1.125,1.12536,1.12471,1.12471,15400000.0
2006-12-20 02:29:00,1.12489,1.12541,1.12463,1.12541,18000000.0
2006-12-20 02:30:00,1.12526,1.12526,1.12491,1.12505,4800000.0
2006-12-20 02:31:00,1.12496,1.12496,1.12441,1.12448,6800000.0
2006-12-20 02:32:00,1.12473,1.12517,1.12473,1.12517,13200000.0
2006-12-20 02:33:00,1.12522,1.12524,1.12464,1.12476,23200000.0
2006-12-20 02:34:00,1.1248,1.12497,1.12475,1.12476,13000000.0
2006-12-20 02:35:00,1.12497,1.12501,1.12497,1.12501,5600000.0
2006-12-20 02:36:00,1.12474,1.12504,1.1245,1.12467,25800000.0
2006-12-20 02:37:00,1.12475,1.12475,1.12446,1.12451,7800000.0
2006-12-20 02:38:00,1.12429,1.12498,1.12429,1.12443,18600000.0
2006-12-20 02:39:00,1.12435,1.12454,1.12405,1.12454,13800000.0
2006-12-20 02:40:00,1.12405,1.1248,1.12395,1.1248,21400000.0
2006-12-20 02:41:00,1.12411,1.12456,1.12406,1.12406,14400000.0
2006-12-20 02:42:00,1.1241,1.12449,1.12406,1.12423,12400000.0
2006-12-20 02:43:00,1.12445,1.12445,1.12416,1.1243,21800000.0
2006-12-20 02:44:00,1.12422,1.12499,1.12422,1.12466,14800000.0
2006-12-20 02:46:00,1.12407,1.12453,1.12394,1.12453,8800000.0
2006-12-20 02:47:00,1.12413,1.12413,1.12362,1.12392,21600000.0
2006-12-20 02:48:00,1.12389,1.12399,1.12385,1.12385,15600000.0
2006-12-20 02:49:00,1.12408,1.12436,1.12408,1.12436,19200000.0
2006-12-20 02:50:00,1.12418,1.12458,1.12403,1.12403,11600000.0
2006-12-20 02:51:00,1.12387,1.12415,1.12375,1.12383,10400000.0
2006-12-20 02:52:00,1.12408,1.12408,1.12358,1.12392,17800000.0
2006-12-20 02:53:00,1.12377,1.1239,1.12363,1.12363,13000000.0
2006-12-20 02:54:00,1.12404,1.12422,1.12377,1.124,8800000.0
2006-12-20 02:55:00,1.12369,1.1244,1.1233,1.12384,13600000.0
2006-12-20 02:56:00,1.12407,1.12477,1.12407,1.12428,23400000.0
2006-12-20 02:57:00,1.12412,1.12412,1.12397,1.12405,9800000.0
2006-12-20 02:58:00,1.12424,1.12424,1.12385,1.12386,19400000.0
2006-12-20 02:59:00,1.12389,1.12406,1.12384,1.12395,14600000.0
2006-12-20 03:00:00,1.1243,1.12439,1.12398,1.12398,8200000.0
2006-12-20 03:01:00,1.12407,1.12423,1.12401,1.12414,7200000.0
2006-12-20 03:02:00,1.12378,1.12412,1.12374,1.12412,7000000.0
2006-12-20 03:03:00,1.12408,1.12408,1.12372,1.12389,10800000.0
2006-12-20 03:04:00,1.12399,1.12435,1.12395,1.12406,13400000.0
2006-12-20 03:05:00,1.12416,1.12486,1.12407,1.12422,11200000.0
2006-12-20 03:06:00,1.12427,1.12449,1.12408,1.12411,21400000.0
2006-12-20 03:07:00,1.1244,1.12454,1.12425,1.12439,17200000.0
2006-12-20 03:08:00,1.12419,1.12443,1.12407,1.12434,12800000.0
2006-12-20 03:09:00,1.12421,1.12427,1.12377,1.12396,18400000.0
2006-12-20 03:10:00,1.12457,1.12459,1.12438,1.12456,13800000.0
2006-12-20 03:11:00,1.12435,1.12468,1.12421,1.12421,8400000.0
2006-12-20 03:12:00,1.12424,1.1244,1.12387,1.12387,6200000.0
2006-12-20 03:13:00,1.12424,1.12461,1.12424,1.12425,21400000.0
2006-12-20 03:14:00,1.12467,1.12467,1.12394,1.12421,12800000.0
2006-12-20 03:17:00,1.12431,1.12439,1.12431,1.12435,11800000.0
2006-12-20 03:20:00,1.12399,1.12427,1.12397,1.12424,9000000.0
2006-12-20 03:22:00,1.12422,1.12422,1.12381,1.1241,5600000.0
2006-12-20 03:23:00,1.12428,1.12429,1.12407,1.12414,12800000.0
2006-12-20 03:24:00,1.12381,1.12425,1.12368,1.12397,13600000.0
2006-12-20 03:25:00,1.12417,1.12417,1.12375,1.1239,10800000.0
2006-12-20 03:26:00,1.12369,1.12424,1.12369,1.12413,11000000.0
2006-12-20 03:27:00,1.12407,1.12428,1.1239,1.12413,18800000.0
2006-12-20 03:28:00,1.12423,1.12423,1.12346,1.12346,23000000.0
2006-12-20 03:29:00,1.12373,1.12446,1.12373,1.12446,11200000.0
2006-12-20 03:30:00,1.1242,1.12425,1.12377,1.12379,10400000.0
2006-12-20 03:31:00,1.12382,1.12382,1.1234,1.1234,10600000.0
2006-12-20 03:32:00,1.12431,1.12431,1.12346,1.12359,22000000.0
2006-12-20 03:33:00,1.12376,1.12391,1.12357,1.1239,17000000.0
2006-12-20 03:34:00,1.12354,1.12402,1.12354,1.12392,12000000.0
2006-12-20 03:35:00,1.12358,1.12395,1.12358,1.1237,6800000.0
2006-12-20 03:36:00,1.12375,1.12414,1.12359,1.12359,14400000.0
2006-12-20 03:37:00,1.12383,1.12409,1.12367,1.12409,10800000.0
2006-12-20 03:38:00,1.12368,1.12413,1.12357,1.12387,13000000.0
2006-12-20 03:39:00,1.12349,1.12394,1.12349,1.12394,18800000.0
2006-12-20 03:40:00,1.12365,1.12424,1.12365,1.1239,22000000.0
2006-12-20 03:41:00,1.12395,1.12417,1.1238,1.1238,19400000.0
2006-12-20 03:42:00,1.12397,1.12433,1.12379,1.12433,6400000.0
2006-12-20 03:44:00,1.1236,1.12377,1.12344,1.12362,19400000.0
2006-12-20 03:45:00,1.12355,1.12375,1.12335,1.12335,24000000.0
2006-12-20 03:46:00,1.12362,1.12362,1.12303,1.12347,12400000.0
2006-12-20 03:47:00,1.12372,1.12382,1.12369,1.12381,27400000.0
2006-12-20 03:48:00,1.12378,1.12378,1.12335,1.12335,5200000.0
2006-12-20 03:49:00,1.12371,1.12371,1.12313,1.12351,13200000.0
2006-12-20 03:50:00,1.12353,1.12368,1.12335,1.12343,9600000.0
2006-12-20 03:51:00,1.1235,1.12397,1.12329,1.12343,11600000.0
2006-12-20 03:52:00,1.12333,1.12379,1.12333,1.12351,22000000.0
2006-12-20 03:53:00,1.12316,1.12361,1.12307,1.12327,24000000.0
2006-12-20 03:54:00,1.12342,1.12342,1.12285,1.12313,11600000.0
2006-12-20 03:55:00,1.12325,1.12375,1.12299,1.12375,17800000.0
2006-12-20 03:56:00,1.12295,1.12325,1.12273,1.12305,26600000.0
2006-12-20 03:59:00,1.12331,1.12355,1.12315,1.12342,20800000.0
2006-12-20 04:00:00,1.12362,1.12421,1.12334,1.12336,27400000.0
2006-12-20 04:01:00,1.12336,1.12361,1.12336,1.12355,15800000.0
2006-12-20 04:02:00,1.12369,1.12428,1.12363,1.12363,22800000.0
2006-12-20 04:03:00,1.12367,1.12405,1.12367,1.12373,8400000.0
2006-12-20 04:04:00,1.12396,1.12411,1.12379,1.124,28200000.0
2006-12-20 04:05:00,1.12372,1.12412,1.12372,1.12391,4600000.0
2006-12-20 04:06:00,1.12396,1.12409,1.12393,1.12406,5800000.0
2006-12-20 04:07:00,1.12384,1.12415,1.12383,1.12386,14400000.0
2006-12-20 04:08:00,1.12455,1.12455,1.12413,1.12417,10600000.0
2006-12-20 04:09:00,1.12411,1.12426,1.12402,1.12411,14600000.0
2006-12-20 04:10:00,1.12427,1.12427,1.12396,1.12423,10200000.0
2006-12-20 04:11:00,1.12405,1.12405,1.12391,1.12391,3400000.0
2006-12-20 04:12:00,1.12373,1.12376,1.12356,1.12356,8600000.0
2006-12-20 04:14:00,1.12374,1.12374,1.12353,1.12353,6400000.0
2006-12-20 04:15:00,1.12353,1.12399,1.1235,1.12399,20800000.0
2006-12-20 04:16:00,1.12421,1.12421,1.12378,1.12384,17200000.0
2006-12-20 04:17:00,1.12358,1.12406,1.12336,1.12406,10000000.0
2006-12-20 04:19:00,1.12341,1.12359,1.12341,1.12352,5800000.0
2006-12-20 04:20:00,1.12338,1.12344,1.12328,1.12328,13800000.0
2006-12-20 04:22:00,1.1234,1.12349,1.12326,1.12326,12800000.0
2006-12-20 04:23:00,1.12318,1.12362,1.12308,1.12314,31600000.0
2006-12-20 04:24:00,1.1233,1.12384,1.12301,1.12301,9800000.0
2006-12-20 04:25:00,1.12333,1.12353,1.12333,1.12343,11400000.0
2006-12-20 04:27:00,1.12345,1.12361,1.12345,1.12361,5000000.0
2006-12-20 04:28:00,1.12329,1.12344,1.12295,1.12316,9400000.0
2006-12-20 04:29:00,1.1234,1.1234,1.12336,1.12336,3200000.0
2006-12-20 04:30:00,1.12325,1.12331,1.12325,1.12331,2600000.0
2006-12-20 04:31:00,1.12374,1.12388,1.1234,1.12359,19600000.0
2006-12-20 04:32:00,1.12321,1.12345,1.1232,1.12324,15400000.0
2006-12-20 04:33:00,1.1233,1.1233,1.12319,1.12319,3200000.0
2006-12-20 04:34:00,1.12336,1.12377,1.12336,1.12377,3000000.0
2006-12-20 04:35:00,1.12345,1.12365,1.12337,1.12343,16200000.0
2006-12-20 04:36:00,1.12352,1.12364,1.1235,1.12353,6200000.0
2006-12-20 04:37:00,1.12371,1.12393,1.12329,1.12381,18000000.0
2006-12-20 04:38:00,1.12345,1.12357,1.12334,1.12334,5200000.0
2006-12-20 04:40:00,1.12363,1.12363,1.12363,1.12363,2000000.0
2006-12-20 04:42:00,1.12365,1.12393,1.12333,1.12333,12000000.0
2006-12-20 04:43:00,1.1232,1.12328,1.12302,1.12324,15800000.0
2006-12-20 04:44:00,1.12367,1.12404,1.12342,1.12342,27200000.0
2006-12-20 04:45:00,1.12392,1.12392,1.12317,1.12326,11600000.0
2006-12-20 04:46:00,1.1235,1.12351,1.12308,1.12308,15800000.0
2006-12-20 04:47:00,1.1232,1.1232,1.12318,1.12318,3200000.0
2006-12-20 04:48:00,1.1236,1.12368,1.12342,1.12342,14000000.0
2006-12-20 04:49:00,1.12372,1.12372,1.12313,1.12328,15400000.0
2006-12-20 04:50:00,1.1238,1.1238,1.12337,1.12364,8800000.0
2006-12-20 04:51:00,1.12354,1.12404,1.12354,1.12367,11600000.0
2006-12-20 04:52:00,1.12361,1.12406,1.12361,1.12406,19800000.0
2006-12-20 04:53:00,1.12391,1.12397,1.12357,1.12369,8200000.0
2006-12-20 04:54:00,1.12391,1.12394,1.12391,1.12394,6800000.0
2006-12-20 04:55:00,1.12379,1.12406,1.12348,1.1239,12200000.0
2006-12-20 04:56:00,1.12387,1.124,1.12383,1.124,7800000.0
2006-12-20 04:57:00,1.12377,1.12395,1.12359,1.12395,10400000.0
2006-12-20 04:58:00,1.12386,1.12409,1.12363,1.12363,12600000.0
2006-12-20 04:59:00,1.12375,1.12392,1.12353,1.12356,11200000.0
2006-12-20 05:00:00,1.12367,1.12386,1.12367,1.1238,7600000.0
2006-12-20 05:01:00,1.12367,1.12367,1.12363,1.12363,4000000.0
2006-12-20 05:02:00,1.12343,1.12383,1.12343,1.12383,12800000.0
2006-12-20 05:03:00,1.12361,1.12396,1.12361,1.1238,20400000.0
2006-12-20 05:04:00,1.12403,1.12407,1.12365,1.12407,5200000.0
2006-12-20 05:05:00,1.12377,1.12392,1.12343,1.12343,17000000.0
2006-12-20 05:06:00,1.12379,1.12402,1.12377,1.12393,9000000.0
2006-12-20 05:07:00,1.12394,1.12394,1.12339,1.12339,13800000.0
2006-12-20 05:08:00,1.12378,1.1241,1.12359,1.12359,16600000.0
2006-12-20 05:10:00,1.12374,1.12401,1.12339,1.12339,18800000.0
2006-12-20 05:11:00,1.12373,1.12397,1.12373,1.12397,3400000.0
2006-12-20 05:12:00,1.12404,1.12404,1.12375,1.12375,9600000.0
2006-12-20 05:13:00,1.12389,1.12398,1.12385,1.12388,6400000.0
2006-12-20 05:14:00,1.12391,1.12435,1.12359,1.12359,14800000.0
2006-12-20 05:15:00,1.12383,1.12383,1.12362,1.12375,4200000.0
2006-12-20 05:16:00,1.1237,1.12376,1.1237,1.12376,4400000.0
2006-12-20 05:17:00,1.12363,1.12381,1.12321,1.12364,23200000.0
2006-12-20 05:18:00,1.1235,1.12366,1.12335,1.12366,16800000.0
2006-12-20 05:19:00,1.12354,1.12396,1.12354,1.12355,17600000.0
2006-12-20 05:20:00,1.12337,1.1237,1.12334,1.1237,10000000.0
2006-12-20 05:21:00,1.12348,1.12348,1.12317,1.12317,2000000.0
2006-12-20 05:22:00,1.12353,1.12371,1.12353,1.12371,3200000.0
2006-12-20 05:23:00,1.12382,1.12425,1.12362,1.12362,18200000.0
2006-12-20 05:24:00,1.12426,1.12571,1.12421,1.12421,20200000.0
2006-12-20 05:25:00,1.12394,1.12394,1.12301,1.12345,10400000.0
2006-12-20 05:26:00,1.12297,1.12297,1.12289,1.12291,6600000.0
2006-12-20 05:27:00,1.12331,1.12339,1.12302,1.12314,14400000.0
2006-12-20 05:28:00,1.12332,1.12332,1.12269,1.12269,19200000.0
2006-12-20 05:29:00,1.12288,1.12327,1.12279,1.12287,16000000.0
2006-12-20 05:30:00,1.12281,1.12331,1.12281,1.12296,5800000.0
2006-12-20 05:31:00,1.12322,1.12328,1.12287,1.12318,5600000.0
2006-12-20 05:32:00,1.12331,1.12346,1.12285,1.12285,11200000.0
2006-12-20 05:33:00,1.12323,1.1235,1.12296,1.12296,19800000.0
2006-12-20 05:34:00,1.12295,1.12308,1.12294,1.12308,9600000.0
2006-12-20 05:35:00,1.12308,1.1232,1.12272,1.12294,14400000.0
2006-12-20 05:36:00,1.12281,1.12298,1.12237,1.12283,18800000.0
2006-12-20 05:37:00,1.1231,1.1231,1.12249,1.12291,12200000.0
2006-12-20 05:38:00,1.12251,1.12273,1.12251,1.12273,10600000.0
2006-12-20 05:39:00,1.12319,1.12319,1.12282,1.12288,5800000.0
2006-12-20 05:40:00,1.12256,1.12296,1.12245,1.12296,6200000.0
2006-12-20 05:41:00,1.12281,1.12298,1.12245,1.12284,19200000.0
2006-12-20 05:42:00,1.1232,1.1232,1.12277,1.12295,14200000.0
2006-12-20 05:43:00,1.12306,1.12346,1.12276,1.12318,23400000.0
2006-12-20 05:44:00,1.12291,1.12325,1.12273,1.12273,9000000.0
2006-12-20 05:45:00,1.12328,1.12328,1.12297,1.12324,16400000.0
2006-12-20 05:46:00,1.12297,1.12321,1.12276,1.12315,13600000.0
2006-12-20 05:48:00,1.123,1.123,1.12263,1.12263,9800000.0
2006-12-20 05:49:00,1.12291,1.12319,1.12245,1.12295,10400000.0
2006-12-20 05:50:00,1.12297,1.12353,1.12282,1.12321,16800000.0
2006-12-20 05:52:00,1.12317,1.12328,1.12309,1.12328,14800000.0
2006-12-20 05:53:00,1.12317,1.12321,1.1228,1.1228,10200000.0
2006-12-20 05:54:00,1.12307,1.12307,1.12244,1.12244,19400000.0
2006-12-20 05:55:00,1.12252,1.12256,1.12237,1.12237,14400000.0
2006-12-20 05:56:00,1.12263,1.12272,1.1224,1.1224,6600000.0
2006-12-20 05:57:00,1.12241,1.12259,1.12223,1.12233,8400000.0
2006-12-20 05:59:00,1.1225,1.12265,1.1224,1.1224,9800000.0
2006-12-20 06:00:00,1.12259,1.12261,1.12259,1.12261,3200000.0
2006-12-20 06:01:00,1.12247,1.12279,1.12237,1.12245,21200000.0
2006-12-20 06:02:00,1.12258,1.12258,1.12232,1.12248,12200000.0
2006-12-20 06:03:00,1.12237,1.12275,1.12231,1.12258,22800000.0
2006-12-20 06:04:00,1.12251,1.12319,1.12251,1.12266,5600000.0
2006-12-20 06:05:00,1.12274,1.12274,1.12252,1.12252,2600000.0
2006-12-20 06:06:00,1.12272,1.12281,1.12272,1.12276,9200000.0
2006-12-20 06:07:00,1.1228,1.123,1.1228,1.123,3200000.0
2006-12-20 06:08:00,1.12271,1.1229,1.12263,1.1229,9200000.0
2006-12-20 06:09:00,1.12294,1.12294,1.12251,1.12257,14200000.0
2006-12-20 06:10:00,1.12271,1.12285,1.12248,1.12285,9800000.0
2006-12-20 06:11:00,1.12291,1.12292,1.12239,1.1224,11400000.0
2006-12-20 06:12:00,1.12223,1.12261,1.12222,1.12243,21800000.0
2006-12-20 06:13:00,1.12255,1.12281,1.12253,1.12281,22000000.0
2006-12-20 06:14:00,1.12256,1.12256,1.12234,1.12243,7400000.0
2006-12-20 06:15:00,1.12263,1.12286,1.12241,1.12262,13200000.0
2006-12-20 06:16:00,1.12271,1.12297,1.12265,1.12272,12600000.0
2006-12-20 06:17:00,1.12229,1.12265,1.12225,1.12265,13800000.0
2006-12-20 06:18:00,1.12212,1.12288,1.12183,1.12288,14200000.0
2006-12-20 06:19:00,1.1226,1.12271,1.12235,1.1224,8800000.0
2006-12-20 06:20:00,1.1222,1.12224,1.1222,1.12224,2600000.0
2006-12-20 06:21:00,1.12219,1.12242,1.12214,1.12214,4200000.0
2006-12-20 06:22:00,1.12216,1.12259,1.12203,1.12225,18200000.0
2006-12-20 06:23:00,1.12262,1.12262,1.1224,1.1224,4000000.0
2006-12-20 06:24:00,1.12227,1.12266,1.12221,1.12251,15800000.0
2006-12-20 06:25:00,1.12222,1.12248,1.12208,1.12239,27400000.0
2006-12-20 06:26:00,1.12225,1.12256,1.12209,1.12209,8800000.0
2006-12-20 06:27:00,1.12184,1.1222,1.12184,1.12197,13200000.0
2006-12-20 06:28:00,1.12196,1.12219,1.12167,1.12192,9200000.0
2006-12-20 06:29:00,1.12253,1.12259,1.12223,1.12243,14600000.0
2006-12-20 06:30:00,1.12245,1.12254,1.1223,1.12242,19600000.0
2006-12-20 06:31:00,1.12255,1.12293,1.12223,1.12234,13800000.0
2006-12-20 06:32:00,1.12256,1.12256,1.12235,1.12251,7400000.0
2006-12-20 06:33:00,1.12241,1.123,1.12241,1.123,6800000.0
2006-12-20 06:34:00,1.12249,1.12285,1.12236,1.12285,16200000.0
2006-12-20 06:35:00,1.12249,1.12266,1.1223,1.1223,10200000.0
2006-12-20 06:36:00,1.12268,1.1229,1.12237,1.1229,6600000.0
2006-12-20 06:37:00,1.12259,1.12259,1.12236,1.12256,9200000.0
2006-12-20 06:38:00,1.12267,1.12278,1.12235,1.12278,9000000.0
2006-12-20 06:39:00,1.12253,1.12273,1.12227,1.12273,13800000.0
2006-12-20 06:40:00,1.12292,1.12292,1.12185,1.12206,10200000.0
2006-12-20 06:41:00,1.12227,1.12265,1.12197,1.1224,14000000.0
2006-12-20 06:43:00,1.12238,1.12238,1.12203,1.12233,16000000.0
2006-12-20 06:44:00,1.12207,1.12225,1.12182,1.12182,19000000.0
2006-12-20 06:46:00,1.12253,1.12253,1.12187,1.12187,7400000.0
2006-12-20 06:47:00,1.12234,1.12234,1.12189,1.12189,15600000.0
2006-12-20 06:49:00,1.12242,1.1225,1.12208,1.1225,20200000.0
2006-12-20 06:50:00,1.1222,1.12229,1.12192,1.12207,19600000.0
2006-12-20 06:51:00,1.12225,1.12237,1.12216,1.12222,12800000.0
2006-12-20 06:52:00,1.12236,1.12238,1.12182,1.12214,14200000.0
2006-12-20 06:53:00,1.12203,1.12261,1.12203,1.12229,11600000.0
2006-12-20 06:54:00,1.1222,1.12245,1.1221,1.12241,20200000.0
2006-12-20 06:55:00,1.12228,1.12228,1.12199,1.12203,9200000.0
2006-12-20 06:56:00,1.12203,1.12224,1.1217,1.12219,11000000.0
2006-12-20 06:58:00,1.12229,1.12289,1.12225,1.12225,13800000.0
2006-12-20 06:59:00,1.12266,1.12266,1.12212,1.12236,19400000.0
2006-12-20 07:00:00,1.12209,1.12225,1.12208,1.12208,8200000.0
2006-12-20 07:01:00,1.122,1.12213,1.12173,1.12176,18400000.0
2006-12-20 07:02:00,1.12189,1.12189,1.12189,1.12189,2600000.0
2006-12-20 07:03:00,1.12209,1.12234,1.12184,1.12196,12400000.0
2006-12-20 07:04:00,1.12262,1.12262,1.12213,1.12213,4800000.0
2006-12-20 07:05:00,1.12234,1.12262,1.12207,1.1222,13200000.0
2006-12-20 07:08:00,1.12223,1.1224,1.12223,1.12235,5600000.0
2006-12-20 07:09:00,1.12244,1.12296,1.12244,1.12264,9800000.0
2006-12-20 07:10:00,1.12281,1.12302,1.12265,1.12265,15600000.0
2006-12-20 07:11:00,1.12265,1.12265,1.12221,1.12221,5000000.0
2006-12-20 07:12:00,1.12219,1.12263,1.12215,1.12256,16800000.0
2006-12-20 07:13:00,1.1223,1.12274,1.12223,1.12243,24600000.0
2006-12-20 07:14:00,1.12242,1.12259,1.12216,1.12259,16200000.0
2006-12-20 07:15:00,1.12223,1.12223,1.12223,1.12223,4000000.0
2006-12-20 07:16:00,1.1224,1.12267,1.12223,1.12246,17000000.0
2006-12-20 07:17:00,1.1223,1.1227,1.12228,1.12232,12000000.0
2006-12-20 07:18:00,1.12209,1.12253,1.12196,1.12253,8400000.0
2006-12-20 07:19:00,1.12241,1.12262,1.1221,1.12262,29600000.0
2006-12-20 07:20:00,1.12183,1.12253,1.12183,1.12234,15200000.0
2006-12-20 07:21:00,1.12207,1.1226,1.12207,1.1225,10600000.0
2006-12-20 07:22:00,1.12216,1.12247,1.12189,1.12247,25800000.0
2006-12-20 07:23:00,1.12224,1.12224,1.1218,1.1218,11800000.0
2006-12-20 07:24:00,1.1218,1.12225,1.12156,1.12156,10000000.0
2006-12-20 07:25:00,1.12164,1.12191,1.12164,1.12191,6600000.0
2006-12-20 07:26:00,1.12149,1.12177,1.12149,1.12166,8000000.0
2006-12-20 07:27:00,1.12164,1.12214,1.12164,1.12196,12400000.0
2006-12-20 07:28:00,1.12171,1.12171,1.1217,1.1217,3200000.0
2006-12-20 07:29:00,1.12177,1.12203,1.1213,1.12202,20200000.0
2006-12-20 07:30:00,1.12211,1.12232,1.12111,1.12121,10600000.0
2006-12-20 07:31:00,1.12128,1.12149,1.12115,1.12149,6800000.0
2006-12-20 07:32:00,1.12098,1.12133,1.1207,1.12086,21600000.0
2006-12-20 07:33:00,1.12122,1.12136,1.12105,1.12136,10400000.0
2006-12-20 07:34:00,1.12134,1.12154,1.12134,1.12143,12400000.0
2006-12-20 07:35:00,1.12157,1.12183,1.12137,1.12137,14800000.0
2006-12-20 07:36:00,1.12172,1.12172,1.12122,1.12157,11000000.0
2006-12-20 07:37:00,1.12182,1.12182,1.12117,1.12117,15200000.0
2006-12-20 07:38:00,1.12162,1.12165,1.12113,1.12134,6800000.0
2006-12-20 07:39:00,1.12134,1.12221,1.12134,1.12143,7600000.0
2006-12-20 07:40:00,1.12138,1.12165,1.12097,1.12097,10400000.0
2006-12-20 07:41:00,1.12162,1.12184,1.12147,1.1218,20800000.0
2006-12-20 07:42:00,1.12153,1.12181,1.12152,1.12169,15800000.0
2006-12-20 07:43:00,1.12157,1.12184,1.12157,1.12161,9600000.0
2006-12-20 07:44:00,1.12193,1.12193,1.12142,1.12142,13400000.0
2006-12-20 07:45:00,1.12137,1.12188,1.12131,1.12188,21400000.0
2006-12-20 07:46:00,1.12171,1.12171,1.12163,1.12163,2600000.0
2006-12-20 07:47:00,1.12156,1.12213,1.12155,1.12179,15000000.0
2006-12-20 07:48:00,1.12186,1.12208,1.12175,1.12195,20600000.0
2006-12-20 07:49:00,1.12219,1.12261,1.12191,1.12213,27200000.0
2006-12-20 07:50:00,1.12186,1.12237,1.12171,1.12183,10200000.0
2006-12-20 07:51:00,1.12236,1.1224,1.12203,1.12216,17000000.0
2006-12-20 07:52:00,1.12194,1.12222,1.12182,1.12182,11400000.0
2006-12-20 07:53:00,1.12188,1.12212,1.12179,1.12179,21800000.0
2006-12-20 07:54:00,1.12184,1.12221,1.12154,1.12186,23600000.0
2006-12-20 07:55:00,1.12186,1.12193,1.1217,1.1217,21800000.0
2006-12-20 07:56:00,1.12202,1.12202,1.12151,1.12196,9200000.0
2006-12-20 07:57:00,1.12171,1.12218,1.12171,1.12217,19600000.0
2006-12-20 07:58:00,1.12197,1.12227,1.12171,1.12205,14400000.0
2006-12-20 07:59:00,1.12226,1.12246,1.12188,1.12234,15800000.0
2006-12-20 08:00:00,1.12246,1.12267,1.12225,1.12267,19800000.0
2006-12-20 08:01:00,1.12239,1.12262,1.12235,1.12244,12000000.0
2006-12-20 08:02:00,1.12244,1.12258,1.12244,1.12252,5800000.0
2006-12-20 08:04:00,1.12236,1.12271,1.12236,1.12259,9000000.0
2006-12-20 08:05:00,1.12274,1.12274,1.12214,1.12259,16200000.0
2006-12-20 08:06:00,1.12292,1.12299,1.12279,1.12299,3000000.0
2006-12-20 08:07:00,1.12305,1.12323,1.1229,1.12323,31000000.0
2006-12-20 08:09:00,1.1229,1.12295,1.12283,1.12295,5200000.0
2006-12-20 08:10:00,1.12264,1.12299,1.12264,1.12269,15200000.0
2006-12-20 08:12:00,1.12282,1.12303,1.12282,1.12303,4000000.0
2006-12-20 08:13:00,1.12289,1.12312,1.12262,1.12286,25000000.0
2006-12-20 08:15:00,1.12209,1.12258,1.12209,1.12226,6200000.0
2006-12-20 08:16:00,1.1221,1.12245,1.12205,1.12245,21800000.0
2006-12-20 08:17:00,1.12269,1.12307,1.12255,1.12307,16600000.0
2006-12-20 08:18:00,1.12273,1.12288,1.12273,1.12288,8400000.0
2006-12-20 08:19:00,1.12244,1.12266,1.12243,1.1225,12800000.0
2006-12-20 08:20:00,1.12215,1.12247,1.12201,1.12223,8400000.0
2006-12-20 08:21:00,1.12268,1.12268,1.12207,1.12228,22600000.0
2006-12-20 08:22:00,1.12242,1.12256,1.12227,1.12249,13400000.0
2006-12-20 08:23:00,1.12208,1.12229,1.12186,1.12186,17600000.0
2006-12-20 08:24:00,1.12216,1.12262,1.12207,1.12207,13800000.0
2006-12-20 08:25:00,1.12224,1.1223,1.12224,1.1223,9000000.0
2006-12-20 08:26:00,1.12201,1.12227,1.12201,1.12215,12800000.0
2006-12-20 08:27:00,1.12212,1.12233,1.12191,1.12197,17800000.0
2006-12-20 08:29:00,1.12233,1.12295,1.12215,1.12237,15800000.0
2006-12-20 08:30:00,1.12227,1.12231,1.12201,1.12223,21400000.0
2006-12-20 08:31:00,1.12208,1.12231,1.12163,1.1217,12000000.0
2006-12-20 08:32:00,1.12173,1.12214,1.12162,1.12189,13200000.0
2006-12-20 08:33:00,1.1222,1.12238,1.12206,1.12238,12000000.0
2006-12-20 08:34:00,1.12206,1.12213,1.12191,1.12204,17200000.0
2006-12-20 08:36:00,1.12187,1.12187,1.12141,1.1217,5600000.0
2006-12-20 08:37:00,1.12204,1.12204,1.12187,1.12203,8200000.0
2006-12-20 08:38:00,1.12175,1.12227,1.1217,1.12195,13200000.0
2006-12-20 08:39:00,1.12164,1.12183,1.12144,1.12144,12400000.0
2006-12-20 08:40:00,1.12168,1.1218,1.12168,1.1218,5600000.0
2006-12-20 08:41:00,1.1216,1.1216,1.12091,1.12125,20600000.0
2006-12-20 08:42:00,1.12128,1.12157,1.12084,1.12155,15000000.0
2006-12-20 08:43:00,1.12135,1.12179,1.12117,1.12159,20400000.0
2006-12-20 08:44:00,1.12172,1.12199,1.1216,1.12199,13400000.0
2006-12-20 08:45:00,1.12179,1.12223,1.12173,1.12181,14200000.0
2006-12-20 08:46:00,1.1218,1.12193,1.1216,1.12193,19600000.0
2006-12-20 08:47:00,1.1219,1.1219,1.12148,1.12148,8200000.0
2006-12-20 08:48:00,1.1219,1.1223,1.1218,1.1218,13000000.0
2006-12-20 08:49:00,1.12196,1.12196,1.12153,1.12153,9800000.0
2006-12-20 08:50:00,1.12163,1.12233,1.12162,1.12233,10000000.0
2006-12-20 08:51:00,1.12182,1.12232,1.12182,1.12231,58000000.0
2006-12-20 08:52:00,1.12229,1.12258,1.12217,1.12258,15400000.0
2006-12-20 08:53:00,1.12245,1.12254,1.12192,1.12216,9400000.0
2006-12-20 08:54:00,1.12258,1.12265,1.1221,1.1221,6800000.0
2006-12-20 08:55:00,1.12236,1.12245,1.12235,1.12238,7400000.0
2006-12-20 08:56:00,1.12262,1.12295,1.12262,1.12278,6400000.0
2006-12-20 08:57:00,1.12281,1.12281,1.12236,1.12272,22200000.0
2006-12-20 08:58:00,1.12257,1.12257,1.12213,1.12227,9600000.0
2006-12-20 08:59:00,1.12222,1.12274,1.12218,1.12218,13000000.0
2006-12-20 09:00:00,1.12207,1.12238,1.12207,1.12221,16400000.0
2006-12-20 09:01:00,1.12237,1.12269,1.1222,1.1222,16000000.0
2006-12-20 09:02:00,1.12224,1.1227,1.1221,1.12246,7000000.0
2006-12-20 09:03:00,1.12245,1.12274,1.12245,1.12259,16400000.0
2006-12-20 09:04:00,1.12235,1.12242,1.12208,1.12208,12800000.0
2006-12-20 09:05:00,1.12204,1.12233,1.12204,1.12214,17000000.0
2006-12-20 09:06:00,1.12215,1.12243,1.12215,1.12243,2600000.0
2006-12-20 09:07:00,1.12215,1.12256,1.12206,1.12214,26800000.0
2006-12-20 09:09:00,1.1222,1.12226,1.12213,1.12225,12600000.0
2006-12-20 09:10:00,1.1221,1.12228,1.12187,1.12215,10800000.0
2006-12-20 09:11:00,1.12192,1.12192,1.12188,1.12188,3200000.0
2006-12-20 09:12:00,1.12222,1.12222,1.12142,1.12182,7000000.0
2006-12-20 09:13:00,1.12146,1.12163,1.12113,1.1213,11800000.0
2006-12-20 09:14:00,1.12143,1.12156,1.12107,1.12119,25200000.0
2006-12-20 09:15:00,1.12137,1.12197,1.12135,1.12135,18600000.0
2006-12-20 09:16:00,1.12143,1.12166,1.12143,1.12166,3200000.0
2006-12-20 09:17:00,1.12164,1.12176,1.12144,1.12151,11800000.0
2006-12-20 09:18:00,1.12187,1.12187,1.12156,1.12156,2600000.0
2006-12-20 09:19:00,1.12141,1.12185,1.12141,1.12185,13400000.0
2006-12-20 09:20:00,1.12167,1.12181,1.12158,1.12158,6200000.0
2006-12-20 09:21:00,1.12144,1.12144,1.12114,1.12114,13600000.0
2006-12-20 09:22:00,1.12105,1.12119,1.12105,1.12119,4800000.0
2006-12-20 09:23:00,1.12153,1.12175,1.12132,1.12136,12800000.0
2006-12-20 09:24:00,1.12123,1.1219,1.12093,1.1219,18600000.0
2006-12-20 09:25:00,1.12197,1.12197,1.12094,1.12122,15800000.0
2006-12-20 09:26:00,1.12155,1.12158,1.12139,1.12152,10800000.0
2006-12-20 09:27:00,1.12169,1.12169,1.12116,1.12116,20800000.0
2006-12-20 09:28:00,1.12178,1.12178,1.12133,1.12133,8800000.0
2006-12-20 09:29:00,1.12149,1.12152,1.12127,1.12141,24400000.0
2006-12-20 09:30:00,1.12128,1.12162,1.12128,1.12147,11000000.0
2006-12-20 09:31:00,1.12108,1.12163,1.12108,1.12129,13200000.0
2006-12-20 09:33:00,1.12148,1.12193,1.12131,1.12193,18000000.0
2006-12-20 09:34:00,1.12209,1.12209,1.12164,1.12164,8800000.0
2006-12-20 09:35:00,1.12156,1.12199,1.12149,1.12199,3600000.0
2006-12-20 09:36:00,1.12128,1.12128,1.121,1.121,2600000.0
2006-12-20 09:37:00,1.12088,1.12127,1.12077,1.12127,10400000.0
2006-12-20 09:38:00,1.12111,1.12128,1.12062,1.12108,23200000.0
2006-12-20 09:39:00,1.12134,1.12134,1.12091,1.12091,9600000.0
2006-12-20 09:40:00,1.12112,1.1212,1.1209,1.1209,7400000.0
2006-12-20 09:41:00,1.12065,1.12115,1.12065,1.12115,7400000.0
2006-12-20 09:42:00,1.12131,1.12157,1.12082,1.12121,17600000.0
2006-12-20 09:43:00,1.12153,1.12195,1.12153,1.12195,15600000.0
2006-12-20 09:44:00,1.12145,1.12147,1.12102,1.12128,23200000.0
2006-12-20 09:45:00,1.12167,1.12202,1.12143,1.12202,16800000.0
2006-12-20 09:46:00,1.12236,1.12236,1.12196,1.12214,8800000.0
2006-12-20 09:47:00,1.12178,1.12232,1.12178,1.12196,7800000.0
2006-12-20 09:48:00,1.12239,1.12271,1.1222,1.12271,19600000.0
2006-12-20 09:49:00,1.1219,1.1219,1.1217,1.1217,8200000.0
2006-12-20 09:50:00,1.12179,1.12179,1.12146,1.12146,13800000.0
2006-12-20 09:51:00,1.12185,1.12234,1.12172,1.12178,13200000.0
2006-12-20 09:52:00,1.12216,1.12247,1.12206,1.12231,17600000.0
2006-12-20 09:53:00,1.12193,1.12216,1.1218,1.1218,7600000.0
2006-12-20 09:54:00,1.12254,1.12266,1.12227,1.12233,15200000.0
2006-12-20 09:55:00,1.12216,1.1224,1.12216,1.1224,5600000.0
2006-12-20 09:56:00,1.12273,1.12273,1.12214,1.12214,24200000.0
2006-12-20 09:57:00,1.12206,1.12251,1.1218,1.1225,18000000.0
2006-12-20 09:58:00,1.12226,1.12278,1.12211,1.12217,21600000.0
2006-12-20 09:59:00,1.12221,1.12235,1.12199,1.12202,10800000.0
2006-12-20 10:00:00,1.12201,1.12235,1.12193,1.12215,19000000.0
2006-12-20 10:01:00,1.12227,1.12255,1.12206,1.12206,15400000.0
2006-12-20 10:02:00,1.12246,1.12272,1.12236,1.12236,9600000.0
2006-12-20 10:03:00,1.12228,1.12272,1.12227,1.12264,8800000.0
2006-12-20 10:04:00,1.12253,1.12267,1.12218,1.1222,12400000.0
2006-12-20 10:05:00,1.12238,1.12257,1.12218,1.12238,12400000.0
2006-12-20 10:06:00,1.12252,1.12289,1.12252,1.12255,18400000.0
2006-12-20 10:07:00,1.12301,1.12301,1.12273,1.12273,17200000.0
2006-12-20 10:08:00,1.12299,1.12319,1.12265,1.12305,18600000.0
2006-12-20 10:09:00,1.12303,1.12312,1.12287,1.12312,14800000.0
2006-12-20 10:10:00,1.12278,1.12322,1.12278,1.12281,29200000.0
2006-12-20 10:11:00,1.1227,1.12293,1.1227,1.12293,2600000.0
2006-12-20 10:12:00,1.12264,1.12265,1.1222,1.12231,98000000.0
2006-12-20 10:13:00,1.12274,1.12279,1.12245,1.12266,10800000.0
2006-12-20 10:14:00,1.12259,1.12284,1.12248,1.12276,21000000.0
2006-12-20 10:15:00,1.12285,1.12306,1.12243,1.12243,6200000.0
2006-12-20 10:16:00,1.12202,1.12252,1.12202,1.12249,6600000.0
2006-12-20 10:17:00,1.1225,1.1225,1.12243,1.12248,4800000.0
2006-12-20 10:18:00,1.12307,1.12317,1.12295,1.12302,13600000.0
2006-12-20 10:19:00,1.1228,1.12301,1.12266,1.12301,12400000.0
2006-12-20 10:20:00,1.12296,1.12348,1.12296,1.12348,12200000.0
2006-12-20 10:21:00,1.1236,1.12372,1.12323,1.12372,27400000.0
2006-12-20 10:23:00,1.12361,1.12361,1.12293,1.12305,12800000.0
2006-12-20 10:24:00,1.12293,1.12337,1.12293,1.12316,12000000.0
2006-12-20 10:25:00,1.12305,1.12342,1.12289,1.12289,10000000.0
2006-12-20 10:27:00,1.12295,1.12328,1.12293,1.12324,15000000.0
2006-12-20 10:28:00,1.12327,1.12354,1.12312,1.12328,37400000.0
2006-12-20 10:29:00,1.12341,1.12341,1.12303,1.12313,13800000.0
2006-12-20 10:30:00,1.12312,1.12364,1.12312,1.12345,11200000.0
2006-12-20 10:31:00,1.12304,1.12304,1.12292,1.12292,5000000.0
2006-12-20 10:34:00,1.1228,1.12311,1.12269,1.12269,19000000.0
2006-12-20 10:35:00,1.12237,1.12252,1.12211,1.12211,5800000.0
2006-12-20 10:36:00,1.12226,1.12268,1.12226,1.1224,11800000.0
2006-12-20 10:37:00,1.12254,1.12318,1.12254,1.1227,8600000.0
2006-12-20 10:38:00,1.12244,1.12278,1.12239,1.12269,9200000.0
2006-12-20 10:39:00,1.1225,1.12289,1.12236,1.12277,19000000.0
2006-12-20 10:40:00,1.12249,1.12271,1.12228,1.12248,17000000.0
2006-12-20 10:41:00,1.12253,1.12253,1.12213,1.12235,15400000.0
2006-12-20 10:42:00,1.12204,1.1224,1.12193,1.12221,10000000.0
2006-12-20 10:43:00,1.12258,1.12319,1.12258,1.12266,16000000.0
2006-12-20 10:44:00,1.12257,1.12299,1.12257,1.12299,10800000.0
2006-12-20 10:45:00,1.12312,1.12312,1.12243,1.12257,7600000.0
2006-12-20 10:46:00,1.12244,1.12277,1.12225,1.12256,15600000.0
2006-12-20 10:47:00,1.1227,1.1228,1.12231,1.12263,19400000.0
2006-12-20 10:48:00,1.12272,1.12286,1.12244,1.12286,20400000.0
2006-12-20 10:49:00,1.12243,1.12262,1.12217,1.12262,26400000.0
2006-12-20 10:50:00,1.12302,1.12302,1.12252,1.1228,11200000.0
2006-12-20 10:51:00,1.1227,1.12306,1.1227,1.12301,9000000.0
2006-12-20 10:52:00,1.12259,1.12283,1.12241,1.12279,11000000.0
2006-12-20 10:53:00,1.12307,1.12316,1.12287,1.12316,10800000.0
2006-12-20 10:54:00,1.12309,1.1232,1.12277,1.12292,18000000.0
2006-12-20 10:55:00,1.12309,1.12311,1.12269,1.12269,21400000.0
2006-12-20 10:56:00,1.12263,1.12299,1.12263,1.12292,30800000.0
2006-12-20 10:57:00,1.12296,1.12308,1.12272,1.12295,10400000.0
2006-12-20 10:58:00,1.12299,1.12299,1.12239,1.1225,10000000.0
2006-12-20 10:59:00,1.12237,1.12272,1.12233,1.12255,13800000.0
2006-12-20 11:00:00,1.12245,1.12268,1.12233,1.12261,16600000.0
2006-12-20 11:01:00,1.12254,1.12276,1.12203,1.12215,10800000.0
2006-12-20 11:02:00,1.12218,1.12291,1.12218,1.12291,15400000.0
2006-12-20 11:03:00,1.12273,1.12304,1.12257,1.12269,13400000.0
2006-12-20 11:05:00,1.12259,1.12263,1.12245,1.12263,24200000.0
2006-12-20 11:06:00,1.12282,1.12297,1.12262,1.12277,12800000.0
2006-12-20 11:08:00,1.12317,1.12334,1.12247,1.12264,10400000.0
2006-12-20 11:09:00,1.12297,1.12331,1.12278,1.12331,7800000.0
2006-12-20 11:10:00,1.12323,1.1233,1.12304,1.12325,12200000.0
2006-12-20 11:11:00,1.12303,1.12348,1.12303,1.12338,19400000.0
2006-12-20 11:12:00,1.12372,1.12392,1.12345,1.1238,23800000.0
2006-12-20 11:13:00,1.12345,1.1237,1.12317,1.12317,13400000.0
2006-12-20 11:14:00,1.12386,1.12386,1.1235,1.12356,12400000.0
2006-12-20 11:15:00,1.1235,1.1236,1.12327,1.12347,12400000.0
2006-12-20 11:16:00,1.12356,1.12388,1.12339,1.12339,13200000.0
2006-12-20 11:17:00,1.12378,1.12378,1.1232,1.1234,10800000.0
2006-12-20 11:19:00,1.12331,1.12331,1.1225,1.12273,13400000.0
2006-12-20 11:20:00,1.12302,1.12314,1.12273,1.12293,16400000.0
2006-12-20 11:21:00,1.12278,1.12278,1.12229,1.12229,6400000.0
2006-12-20 11:23:00,1.12262,1.12266,1.12216,1.12221,17400000.0
2006-12-20 11:24:00,1.12215,1.12236,1.12201,1.12201,14800000.0
2006-12-20 11:25:00,1.1221,1.12261,1.12194,1.12213,10800000.0
2006-12-20 11:26:00,1.12218,1.12223,1.12185,1.12185,8600000.0
2006-12-20 11:27:00,1.12195,1.12231,1.12188,1.12225,11600000.0
2006-12-20 11:29:00,1.12228,1.12268,1.12221,1.12231,14000000.0
2006-12-20 11:30:00,1.12271,1.12313,1.12252,1.12296,7600000.0
2006-12-20 11:31:00,1.12312,1.12341,1.12266,1.12321,21000000.0
2006-12-20 11:32:00,1.12391,1.12391,1.1235,1.12356,7800000.0
2006-12-20 11:33:00,1.12286,1.12348,1.12286,1.12348,7600000.0
2006-12-20 11:34:00,1.12324,1.12334,1.12299,1.12312,13600000.0
2006-12-20 11:35:00,1.12291,1.1232,1.12268,1.12295,11400000.0
2006-12-20 11:36:00,1.12306,1.12342,1.12294,1.12294,7600000.0
2006-12-20 11:37:00,1.12335,1.12344,1.12316,1.12322,13000000.0
2006-12-20 11:38:00,1.12315,1.12354,1.12288,1.12336,16200000.0
2006-12-20 11:39:00,1.12342,1.12351,1.12322,1.12325,15800000.0
2006-12-20 11:40:00,1.12344,1.12366,1.12334,1.12366,14000000.0
2006-12-20 11:41:00,1.12384,1.12404,1.12378,1.12404,18000000.0
2006-12-20 11:42:00,1.12407,1.12448,1.12371,1.12448,16400000.0
2006-12-20 11:43:00,1.12413,1.12432,1.12391,1.12425,26200000.0
2006-12-20 11:44:00,1.12445,1.12455,1.12405,1.12423,10600000.0
2006-12-20 11:45:00,1.12404,1.12455,1.12404,1.12423,23800000.0
2006-12-20 11:46:00,1.12468,1.12509,1.12429,1.12484,9400000.0
2006-12-20 11:47:00,1.12483,1.1249,1.12448,1.12485,14200000.0
2006-12-20 11:48:00,1.12482,1.12499,1.12463,1.12463,13000000.0
2006-12-20 11:49:00,1.12548,1.12548,1.12511,1.12511,22800000.0
2006-12-20 11:50:00,1.12518,1.12609,1.12515,1.12548,27400000.0
2006-12-20 11:51:00,1.12553,1.12553,1.12499,1.12532,12600000.0
2006-12-20 11:53:00,1.12516,1.12564,1.12516,1.12564,14000000.0
2006-12-20 11:54:00,1.1251,1.1251,1.12443,1.12443,16200000.0
2006-12-20 11:56:00,1.1251,1.12524,1.12471,1.12493,25800000.0
2006-12-20 11:57:00,1.12478,1.12481,1.12455,1.12469,22200000.0
2006-12-20 11:59:00,1.12472,1.12501,1.12453,1.12463,8800000.0
2006-12-20 12:00:00,1.12466,1.12491,1.12466,1.12489,16000000.0
2006-12-20 12:01:00,1.12495,1.12495,1.12462,1.12462,16800000.0
2006-12-20 12:02:00,1.12475,1.12513,1.12475,1.12502,17800000.0
2006-12-20 12:03:00,1.12502,1.12502,1.1247,1.12489,10000000.0
2006-12-20 12:04:00,1.12472,1.12494,1.1246,1.12494,12400000.0
2006-12-20 12:05:00,1.12477,1.12487,1.12465,1.12466,7400000.0
2006-12-20 12:06:00,1.12447,1.12472,1.12436,1.12436,13400000.0
2006-12-20 12:07:00,1.1246,1.12495,1.12442,1.12495,20000000.0
2006-12-20 12:08:00,1.12492,1.12496,1.12455,1.12462,11600000.0
2006-12-20 12:09:00,1.12453,1.125,1.12453,1.1247,15200000.0
2006-12-20 12:12:00,1.12448,1.12485,1.12423,1.12423,25200000.0
2006-12-20 12:13:00,1.12412,1.1243,1.12404,1.12404,24600000.0
2006-12-20 12:14:00,1.12391,1.12413,1.12391,1.1241,9200000.0
2006-12-20 12:15:00,1.12424,1.12441,1.12415,1.12415,8000000.0
2006-12-20 12:16:00,1.12421,1.12468,1.12408,1.12414,20600000.0
2006-12-20 12:17:00,1.12415,1.1244,1.12382,1.12401,25800000.0
2006-12-20 12:19:00,1.12391,1.12416,1.12378,1.12416,18800000.0
2006-12-20 12:20:00,1.12424,1.12454,1.12408,1.12434,9000000.0
2006-12-20 12:21:00,1.12419,1.12419,1.12408,1.12417,7400000.0
2006-12-20 12:22:00,1.12422,1.12432,1.12413,1.12432,12400000.0
2006-12-20 12:23:00,1.12453,1.12453,1.12391,1.12417,16000000.0
2006-12-20 12:25:00,1.12402,1.12415,1.12357,1.12357,32000000.0
2006-12-20 12:26:00,1.12399,1.12431,1.12399,1.1243,17800000.0
2006-12-20 12:28:00,1.12414,1.12427,1.12388,1.12406,15800000.0
2006-12-20 12:29:00,1.12407,1.12453,1.12407,1.12448,15400000.0
2006-12-20 12:30:00,1.12394,1.12439,1.1237,1.12387,18000000.0
2006-12-20 12:31:00,1.12379,1.12394,1.12379,1.12394,3200000.0
2006-12-20 12:32:00,1.12389,1.12417,1.12362,1.12417,20600000.0
2006-12-20 12:33:00,1.12399,1.12399,1.12368,1.12387,7200000.0
2006-12-20 12:34:00,1.12371,1.12415,1.12363,1.12415,13800000.0
2006-12-20 12:35:00,1.12378,1.12419,1.12378,1.12406,11400000.0
2006-12-20 12:37:00,1.12426,1.12426,1.12411,1.12411,22000000.0
2006-12-20 12:38:00,1.12413,1.12435,1.12404,1.12435,15800000.0
2006-12-20 12:39:00,1.12459,1.12478,1.12437,1.12465,34600000.0
2006-12-20 12:40:00,1.12426,1.12433,1.12426,1.12433,2600000.0
2006-12-20 12:41:00,1.12438,1.12472,1.12425,1.12425,16600000.0
2006-12-20 12:42:00,1.12453,1.12476,1.12407,1.12407,13600000.0
2006-12-20 12:43:00,1.1248,1.1248,1.12442,1.12464,13000000.0
2006-12-20 12:44:00,1.12433,1.12446,1.12422,1.12423,13200000.0
2006-12-20 12:45:00,1.12421,1.12447,1.12421,1.12445,20800000.0
2006-12-20 12:48:00,1.12441,1.12446,1.12423,1.12436,14800000.0
2006-12-20 12:49:00,1.12436,1.1247,1.12401,1.12431,19800000.0
2006-12-20 12:50:00,1.12425,1.12446,1.12414,1.12428,13000000.0
2006-12-20 12:52:00,1.1245,1.12451,1.12402,1.12451,13200000.0
2006-12-20 12:53:00,1.12441,1.12456,1.12429,1.12436,14000000.0
2006-12-20 12:54:00,1.12473,1.12484,1.12453,1.12484,5200000.0
2006-12-20 12:55:00,1.12505,1.1252,1.12455,1.12472,23600000.0
2006-12-20 12:56:00,1.12478,1.12478,1.12439,1.12468,4200000.0
2006-12-20 12:58:00,1.12476,1.12482,1.12453,1.12453,13200000.0
2006-12-20 12:59:00,1.12455,1.12478,1.12438,1.12472,14000000.0
2006-12-20 13:00:00,1.12506,1.1252,1.12483,1.12497,15600000.0
2006-12-20 13:01:00,1.12542,1.12556,1.12531,1.12556,10400000.0
2006-12-20 13:02:00,1.12562,1.12562,1.12526,1.12552,13800000.0
2006-12-20 13:03:00,1.12504,1.12557,1.12504,1.12541,11800000.0
2006-12-20 13:04:00,1.12546,1.12559,1.12495,1.12501,17800000.0
2006-12-20 13:05:00,1.12535,1.12597,1.12512,1.12545,15800000.0
2006-12-20 13:06:00,1.12549,1.12549,1.12513,1.1254,23400000.0
2006-12-20 13:07:00,1.12518,1.12585,1.12518,1.12523,12400000.0
2006-12-20 13:08:00,1.12523,1.12523,1.12501,1.1252,14800000.0
2006-12-20 13:09:00,1.12534,1.12549,1.12512,1.12514,17800000.0
2006-12-20 13:10:00,1.12533,1.12533,1.125,1.12507,11600000.0
2006-12-20 13:11:00,1.12542,1.1255,1.12512,1.12538,13000000.0
2006-12-20 13:12:00,1.12552,1.12552,1.12489,1.12503,10400000.0
2006-12-20 13:13:00,1.12504,1.1256,1.12496,1.12526,15800000.0
2006-12-20 13:14:00,1.12497,1.1252,1.12494,1.12502,12200000.0
2006-12-20 13:16:00,1.1248,1.12497,1.12466,1.12466,8400000.0
2006-12-20 13:17:00,1.12464,1.12496,1.12464,1.12468,14400000.0
2006-12-20 13:18:00,1.12448,1.12494,1.12434,1.12494,10400000.0
2006-12-20 13:19:00,1.1249,1.12513,1.12462,1.12513,6800000.0
2006-12-20 13:20:00,1.12473,1.12473,1.12419,1.12434,26000000.0
2006-12-20 13:21:00,1.1243,1.12492,1.12408,1.12492,17000000.0
2006-12-20 13:22:00,1.12477,1.12521,1.12467,1.12481,18200000.0
2006-12-20 13:25:00,1.12478,1.12508,1.12427,1.12507,6200000.0
2006-12-20 13:26:00,1.12535,1.12535,1.12464,1.12492,13800000.0
2006-12-20 13:27:00,1.12514,1.12514,1.12443,1.12452,23400000.0
2006-12-20 13:28:00,1.12503,1.12524,1.1247,1.12482,31800000.0
2006-12-20 13:29:00,1.12452,1.12494,1.12426,1.12442,15800000.0
2006-12-20 13:31:00,1.12468,1.12477,1.12468,1.12477,4000000.0
2006-12-20 13:32:00,1.1248,1.12507,1.12463,1.12466,23400000.0
2006-12-20 13:33:00,1.12501,1.12501,1.12445,1.12457,6800000.0
2006-12-20 13:34:00,1.12459,1.12495,1.12459,1.12477,30600000.0
2006-12-20 13:35:00,1.12483,1.12488,1.1248,1.12486,12200000.0
2006-12-20 13:36:00,1.12464,1.12481,1.12464,1.12481,15800000.0
2006-12-20 13:37:00,1.12478,1.12512,1.12478,1.12512,4200000.0
2006-12-20 13:38:00,1.12493,1.12499,1.12468,1.12472,13200000.0
2006-12-20 13:39:00,1.12453,1.12482,1.1244,1.12474,13200000.0
2006-12-20 13:40:00,1.12454,1.12454,1.12405,1.12412,11800000.0
2006-12-20 13:41:00,1.12422,1.12438,1.12419,1.12424,8800000.0
2006-12-20 13:43:00,1.12423,1.12461,1.12423,1.12431,9200000.0
2006-12-20 13:45:00,1.12438,1.12485,1.1242,1.12434,19400000.0
2006-12-20 13:46:00,1.12457,1.12479,1.12457,1.12465,13200000.0
2006-12-20 13:47:00,1.12469,1.12469,1.12441,1.12441,9600000.0
2006-12-20 13:48:00,1.12435,1.1248,1.12434,1.1244,15200000.0
2006-12-20 13:49:00,1.12432,1.12511,1.12432,1.12459,20000000.0
2006-12-20 13:50:00,1.12467,1.12535,1.12467,1.12487,15400000.0
2006-12-20 13:52:00,1.12501,1.12507,1.12496,1.12496,9200000.0
2006-12-20 13:54:00,1.12475,1.12487,1.12461,1.12461,13400000.0
2006-12-20 13:55:00,1.12516,1.12516,1.12446,1.12478,11800000.0
2006-12-20 13:57:00,1.12465,1.12474,1.12453,1.12474,9600000.0
2006-12-20 13:58:00,1.125,1.12507,1.12456,1.12456,16400000.0
2006-12-20 13:59:00,1.12457,1.12472,1.12444,1.12444,7600000.0
2006-12-20 14:00:00,1.12451,1.12472,1.12441,1.12455,15000000.0
2006-12-20 14:01:00,1.1248,1.1248,1.12414,1.12416,10400000.0
2006-12-20 14:02:00,1.12415,1.12471,1.12415,1.12458,10400000.0
2006-12-20 14:05:00,1.12497,1.12507,1.12464,1.12471,19800000.0
2006-12-20 14:06:00,1.12485,1.12485,1.12451,1.12451,9600000.0
2006-12-20 14:08:00,1.12474,1.12491,1.1244,1.12471,7200000.0
2006-12-20 14:09:00,1.12466,1.12479,1.12457,1.12457,15200000.0
2006-12-20 14:10:00,1.12444,1.12473,1.12444,1.12471,11400000.0
2006-12-20 14:11:00,1.12442,1.12465,1.12437,1.12465,11800000.0
2006-12-20 14:12:00,1.12467,1.12477,1.12449,1.12449,16600000.0
2006-12-20 14:13:00,1.1244,1.1246,1.12436,1.12458,13000000.0
2006-12-20 14:15:00,1.12478,1.12505,1.12475,1.12475,5600000.0
2006-12-20 14:16:00,1.12517,1.12529,1.12488,1.12529,12800000.0
2006-12-20 14:17:00,1.12526,1.12552,1.12523,1.12523,14000000.0
2006-12-20 14:18:00,1.12517,1.12517,1.12473,1.12473,8000000.0
2006-12-20 14:19:00,1.12465,1.1249,1.12461,1.1247,16800000.0
2006-12-20 14:20:00,1.12478,1.12506,1.12449,1.12493,11200000.0
2006-12-20 14:21:00,1.12452,1.12481,1.12452,1.12481,4600000.0
2006-12-20 14:22:00,1.12439,1.12484,1.12439,1.12458,8200000.0
2006-12-20 14:23:00,1.12479,1.12492,1.12475,1.12479,21400000.0
2006-12-20 14:24:00,1.12485,1.12491,1.12463,1.12491,10400000.0
2006-12-20 14:25:00,1.1248,1.12501,1.12467,1.12475,11400000.0
2006-12-20 14:26:00,1.12498,1.12498,1.1246,1.1246,19400000.0
2006-12-20 14:27:00,1.12514,1.12514,1.12469,1.12508,16600000.0
2006-12-20 14:29:00,1.12476,1.12478,1.12476,1.12478,10400000.0
2006-12-20 14:30:00,1.12465,1.12483,1.1244,1.12473,8400000.0
2006-12-20 14:31:00,1.12486,1.12502,1.12481,1.12481,11400000.0
2006-12-20 14:32:00,1.12493,1.12497,1.12456,1.12477,7200000.0
2006-12-20 14:33:00,1.12452,1.12464,1.12415,1.12452,15600000.0
2006-12-20 14:34:00,1.12481,1.12524,1.12475,1.12484,17800000.0
2006-12-20 14:35:00,1.12441,1.12487,1.12441,1.12487,12600000.0
2006-12-20 14:36:00,1.12449,1.12491,1.12449,1.12467,11600000.0
2006-12-20 14:38:00,1.12482,1.12482,1.12462,1.12473,19200000.0
2006-12-20 14:39:00,1.12473,1.12493,1.12452,1.12475,18600000.0
2006-12-20 14:40:00,1.12496,1.12496,1.12456,1.12476,24200000.0
2006-12-20 14:41:00,1.12521,1.12527,1.125,1.12515,13200000.0
2006-12-20 14:42:00,1.12521,1.12523,1.1249,1.12497,12400000.0
2006-12-20 14:43:00,1.12503,1.12504,1.12482,1.12504,18800000.0
2006-12-20 14:44:00,1.12491,1.1253,1.12491,1.12503,16600000.0
2006-12-20 14:45:00,1.12519,1.12545,1.12502,1.12521,34000000.0
2006-12-20 14:46:00,1.12525,1.12532,1.12509,1.12509,18400000.0
2006-12-20 14:47:00,1.12517,1.12517,1.12458,1.12465,18800000.0
2006-12-20 14:49:00,1.12461,1.12518,1.12438,1.12474,12400000.0
2006-12-20 14:50:00,1.12438,1.12453,1.1243,1.12452,27800000.0
2006-12-20 14:52:00,1.12466,1.1247,1.12427,1.1247,19400000.0
2006-12-20 14:53:00,1.12428,1.12454,1.12403,1.12404,19400000.0
2006-12-20 14:54:00,1.12437,1.12437,1.12404,1.12408,19000000.0
2006-12-20 14:55:00,1.12412,1.12431,1.12374,1.1241,9200000.0
2006-12-20 14:56:00,1.124,1.12415,1.1238,1.1238,10600000.0
2006-12-20 14:57:00,1.1241,1.12431,1.12364,1.12415,15000000.0
2006-12-20 14:58:00,1.12402,1.12413,1.12381,1.12391,14200000.0
2006-12-20 14:59:00,1.12385,1.12422,1.12376,1.12422,32400000.0
2006-12-20 15:00:00,1.12432,1.12438,1.12405,1.12424,29000000.0
2006-12-20 15:01:00,1.12452,1.12464,1.12437,1.12462,9400000.0
2006-12-20 15:03:00,1.12494,1.12502,1.1246,1.1246,25400000.0
2006-12-20 15:04:00,1.12458,1.1246,1.12417,1.1242,14000000.0
2006-12-20 15:05:00,1.12457,1.12458,1.1242,1.12435,17200000.0
2006-12-20 15:06:00,1.12432,1.12432,1.12394,1.12394,22000000.0
2006-12-20 15:07:00,1.12444,1.12444,1.12382,1.12382,14800000.0
2006-12-20 15:08:00,1.12408,1.12439,1.12408,1.12421,13200000.0
2006-12-20 15:10:00,1.12404,1.12418,1.12396,1.12396,8800000.0
2006-12-20 15:11:00,1.12396,1.12462,1.12396,1.12408,22400000.0
2006-12-20 15:12:00,1.12394,1.12422,1.12394,1.12417,6400000.0
2006-12-20 15:14:00,1.12438,1.12438,1.12349,1.12367,18000000.0
2006-12-20 15:15:00,1.12398,1.12398,1.12368,1.1239,17200000.0
2006-12-20 15:17:00,1.12372,1.12438,1.12343,1.12373,23200000.0
2006-12-20 15:18:00,1.12397,1.1242,1.12377,1.12393,10600000.0
2006-12-20 15:19:00,1.12417,1.12417,1.12387,1.12387,11200000.0
2006-12-20 15:20:00,1.12409,1.12442,1.1239,1.12416,16000000.0
2006-12-20 15:23:00,1.12451,1.12451,1.12405,1.12405,14600000.0
2006-12-20 15:24:00,1.12433,1.12439,1.12411,1.12423,15800000.0
2006-12-20 15:25:00,1.12418,1.12426,1.12396,1.12401,9400000.0
2006-12-20 15:26:00,1.12417,1.12445,1.12403,1.12421,21400000.0
2006-12-20 15:27:00,1.12447,1.12477,1.1243,1.12448,13000000.0
2006-12-20 15:28:00,1.12452,1.12476,1.12452,1.12457,10200000.0
2006-12-20 15:29:00,1.1244,1.12472,1.12439,1.12472,9600000.0
2006-12-20 15:30:00,1.12489,1.12508,1.12474,1.12479,26400000.0
2006-12-20 15:31:00,1.12489,1.12527,1.12484,1.12527,6200000.0
2006-12-20 15:32:00,1.1251,1.12557,1.12497,1.12522,15400000.0
2006-12-20 15:33:00,1.1251,1.12523,1.12498,1.12503,12000000.0
2006-12-20 15:34:00,1.12503,1.12553,1.12503,1.1251,19600000.0
2006-12-20 15:36:00,1.12521,1.12549,1.12521,1.12523,13400000.0
2006-12-20 15:37:00,1.12515,1.12562,1.12515,1.12533,13800000.0
2006-12-20 15:38:00,1.1254,1.12588,1.12539,1.12588,9200000.0
2006-12-20 15:39:00,1.12592,1.12592,1.12535,1.12567,37800000.0
2006-12-20 15:41:00,1.12568,1.1259,1.12558,1.12578,8000000.0
2006-12-20 15:42:00,1.12524,1.12583,1.12524,1.12583,12800000.0
2006-12-20 15:43:00,1.12582,1.126,1.12539,1.12572,11800000.0
2006-12-20 15:45:00,1.12581,1.12603,1.12562,1.12562,9400000.0
2006-12-20 15:46:00,1.12588,1.12588,1.1255,1.12567,18600000.0
2006-12-20 15:47:00,1.12577,1.12591,1.12567,1.12567,8800000.0
2006-12-20 15:48:00,1.12545,1.1255,1.12514,1.12539,19400000.0
2006-12-20 15:49:00,1.12579,1.12608,1.12564,1.12575,20400000.0
2006-12-20 15:50:00,1.12557,1.12568,1.12534,1.12534,17600000.0
2006-12-20 15:51:00,1.12541,1.12611,1.1253,1.12611,12800000.0
2006-12-20 15:52:00,1.12567,1.12602,1.12535,1.12585,18400000.0
2006-12-20 15:53:00,1.12578,1.12635,1.12535,1.12583,19400000.0
2006-12-20 15:54:00,1.12586,1.12586,1.12539,1.12559,18800000.0
2006-12-20 15:55:00,1.12544,1.12597,1.12544,1.12562,15400000.0
2006-12-20 15:56:00,1.12588,1.12588,1.12547,1.12547,22600000.0
2006-12-20 15:57:00,1.12559,1.12567,1.12522,1.1255,12800000.0
2006-12-20 15:58:00,1.12578,1.12578,1.12518,1.12532,6800000.0
2006-12-20 15:59:00,1.12553,1.12581,1.1255,1.12581,14400000.0
2006-12-20 16:00:00,1.12603,1.12619,1.12585,1.12604,15000000.0
2006-12-20 16:01:00,1.12569,1.12601,1.12569,1.12579,29200000.0
2006-12-20 16:02:00,1.12575,1.12575,1.12542,1.1256,6400000.0
2006-12-20 16:03:00,1.12583,1.12583,1.12532,1.12532,19400000.0
2006-12-20 16:06:00,1.12578,1.12603,1.12574,1.12589,9200000.0
2006-12-20 16:07:00,1.1258,1.12584,1.12551,1.12551,10000000.0
2006-12-20 16:08:00,1.12573,1.12616,1.12569,1.12587,10800000.0
2006-12-20 16:09:00,1.12578,1.12578,1.12555,1.12555,21200000.0
2006-12-20 16:10:00,1.12512,1.12558,1.1248,1.12537,25600000.0
2006-12-20 16:11:00,1.12547,1.12589,1.12547,1.1257,11800000.0
2006-12-20 16:12:00,1.12587,1.1267,1.12574,1.1267,14200000.0
2006-12-20 16:13:00,1.12672,1.12717,1.12672,1.12691,16400000.0
2006-12-20 16:14:00,1.12699,1.12721,1.12699,1.127,6800000.0
2006-12-20 16:15:00,1.12685,1.12734,1.12685,1.12725,13200000.0
2006-12-20 16:16:00,1.1272,1.12761,1.12719,1.12719,9800000.0
2006-12-20 16:17:00,1.12705,1.12705,1.12661,1.12678,10000000.0
2006-12-20 16:18:00,1.12653,1.12696,1.12651,1.12696,22000000.0
2006-12-20 16:19:00,1.12697,1.12729,1.12697,1.12701,15400000.0
2006-12-20 16:20:00,1.12698,1.12726,1.12673,1.12726,5000000.0
2006-12-20 16:21:00,1.12682,1.12686,1.12678,1.12681,18000000.0
2006-12-20 16:22:00,1.12724,1.12727,1.12702,1.12727,11600000.0
2006-12-20 16:23:00,1.12678,1.12743,1.12678,1.12703,16200000.0
2006-12-20 16:24:00,1.12722,1.12722,1.12682,1.12711,10000000.0
2006-12-20 16:25:00,1.12744,1.12744,1.12709,1.1274,9800000.0
2006-12-20 16:26:00,1.12711,1.12758,1.12699,1.12758,8400000.0
2006-12-20 16:28:00,1.12718,1.12742,1.12699,1.12729,11000000.0
2006-12-20 16:30:00,1.12705,1.12722,1.12688,1.12711,18000000.0
2006-12-20 16:31:00,1.12662,1.1271,1.12662,1.12683,10000000.0
2006-12-20 16:33:00,1.1271,1.1271,1.12676,1.12693,11600000.0
2006-12-20 16:34:00,1.12702,1.12718,1.12646,1.12718,16400000.0
2006-12-20 16:35:00,1.12689,1.12711,1.12683,1.12683,11400000.0
2006-12-20 16:36:00,1.12687,1.12745,1.1266,1.12714,31000000.0
2006-12-20 16:37:00,1.12641,1.1271,1.12624,1.12682,18000000.0
2006-12-20 16:39:00,1.12691,1.12702,1.12652,1.12672,8400000.0
2006-12-20 16:40:00,1.12667,1.12737,1.1263,1.12737,16600000.0
2006-12-20 16:41:00,1.12709,1.12721,1.12691,1.12703,21800000.0
2006-12-20 16:42:00,1.12684,1.12761,1.12677,1.12738,23600000.0
2006-12-20 16:43:00,1.12722,1.12735,1.1271,1.12735,10400000.0
2006-12-20 16:44:00,1.12716,1.12781,1.12716,1.12753,12000000.0
2006-12-20 16:45:00,1.1266,1.127,1.12656,1.127,6800000.0
2006-12-20 16:46:00,1.12669,1.12744,1.12669,1.12728,25000000.0
2006-12-20 16:48:00,1.12735,1.12763,1.12725,1.12756,18800000.0
2006-12-20 16:49:00,1.12724,1.12729,1.12689,1.12703,25800000.0
2006-12-20 16:50:00,1.12695,1.12747,1.12686,1.12747,9800000.0
2006-12-20 16:51:00,1.1267,1.1267,1.12603,1.12615,9800000.0
2006-12-20 16:52:00,1.12619,1.12643,1.12587,1.12643,15200000.0
2006-12-20 16:53:00,1.12674,1.12676,1.12641,1.12651,25200000.0
2006-12-20 16:54:00,1.12627,1.12627,1.12603,1.12618,15200000.0
2006-12-20 16:55:00,1.1265,1.1266,1.12615,1.12616,16600000.0
2006-12-20 16:56:00,1.12608,1.12633,1.12564,1.12633,26600000.0
2006-12-20 16:57:00,1.12604,1.12618,1.12567,1.12584,19600000.0
2006-12-20 16:58:00,1.1263,1.12649,1.12564,1.12589,24400000.0
2006-12-20 16:59:00,1.12569,1.12607,1.12545,1.12545,20200000.0
2006-12-20 17:00:00,1.12543,1.12575,1.12543,1.12575,14600000.0
2006-12-20 17:01:00,1.12587,1.12587,1.12549,1.12568,12200000.0
2006-12-20 17:02:00,1.12591,1.12629,1.12591,1.12592,19000000.0
2006-12-20 17:03:00,1.12608,1.1265,1.12579,1.1265,23600000.0
2006-12-20 17:04:00,1.12585,1.12611,1.12585,1.1259,8200000.0
2006-12-20 17:05:00,1.12589,1.12594,1.12559,1.12594,10600000.0
2006-12-20 17:06:00,1.12596,1.12596,1.12561,1.12563,8200000.0
2006-12-20 17:07:00,1.1255,1.1258,1.12515,1.1258,15000000.0
2006-12-20 17:08:00,1.12581,1.12596,1.12569,1.12586,18200000.0
2006-12-20 17:09:00,1.12581,1.12602,1.12575,1.12575,9200000.0
2006-12-20 17:10:00,1.12568,1.12586,1.12568,1.12578,19000000.0
2006-12-20 17:11:00,1.12578,1.12602,1.12564,1.12602,19800000.0
2006-12-20 17:12:00,1.12622,1.12628,1.1261,1.1261,10600000.0
2006-12-20 17:13:00,1.12623,1.12643,1.12603,1.12623,11600000.0
2006-12-20 17:14:00,1.12633,1.12671,1.12633,1.12656,10600000.0
2006-12-20 17:15:00,1.12624,1.12701,1.12623,1.12637,16400000.0
2006-12-20 17:16:00,1.12652,1.12697,1.12647,1.12647,20800000.0
2006-12-20 17:17:00,1.12632,1.12709,1.12632,1.12674,22600000.0
2006-12-20 17:18:00,1.12616,1.12645,1.12597,1.12597,34600000.0
2006-12-20 17:19:00,1.12649,1.12649,1.12601,1.12639,12400000.0
2006-12-20 17:20:00,1.12597,1.12676,1.12597,1.12628,12400000.0
2006-12-20 17:21:00,1.12678,1.12678,1.12627,1.12635,27600000.0
2006-12-20 17:22:00,1.12631,1.12679,1.12624,1.12624,6800000.0
2006-12-20 17:23:00,1.12647,1.1267,1.12621,1.12653,13000000.0
2006-12-20 17:24:00,1.12655,1.12675,1.1264,1.12675,19000000.0
2006-12-20 17:25:00,1.12671,1.1273,1.12671,1.12709,9000000.0
2006-12-20 17:26:00,1.12689,1.12726,1.12689,1.12725,6800000.0
2006-12-20 17:27:00,1.12704,1.12747,1.12697,1.1271,13200000.0
2006-12-20 17:28:00,1.12697,1.12733,1.12638,1.12709,6800000.0
2006-12-20 17:29:00,1.12746,1.12746,1.12664,1.12664,21000000.0
2006-12-20 17:30:00,1.12702,1.12748,1.12683,1.12685,10600000.0
2006-12-20 17:31:00,1.12691,1.12706,1.12674,1.12674,9000000.0
2006-12-20 17:32:00,1.12678,1.12703,1.12674,1.12674,10000000.0
2006-12-20 17:33:00,1.12676,1.12715,1.1267,1.12715,19800000.0
2006-12-20 17:34:00,1.12711,1.12713,1.12674,1.12689,11800000.0
2006-12-20 17:35:00,1.12698,1.12743,1.12682,1.12743,16800000.0
2006-12-20 17:36:00,1.12741,1.12741,1.12697,1.127,23400000.0
2006-12-20 17:37:00,1.127,1.12759,1.12699,1.12727,16400000.0
2006-12-20 17:38:00,1.12727,1.12727,1.12706,1.12706,8800000.0
2006-12-20 17:39:00,1.1273,1.12754,1.12712,1.12733,9400000.0
2006-12-20 17:40:00,1.12711,1.12752,1.12693,1.12752,9800000.0
2006-12-20 17:41:00,1.12738,1.12814,1.12738,1.12759,9400000.0
2006-12-20 17:42:00,1.12812,1.12818,1.12772,1.12772,14200000.0
2006-12-20 17:43:00,1.12793,1.1281,1.12778,1.1281,7400000.0
2006-12-20 17:44:00,1.12808,1.12838,1.12786,1.12838,20400000.0
2006-12-20 17:45:00,1.12813,1.12813,1.1278,1.12798,7400000.0
2006-12-20 17:46:00,1.12847,1.12865,1.12847,1.12859,3600000.0
2006-12-20 17:47:00,1.12845,1.12869,1.12823,1.12869,14800000.0
2006-12-20 17:48:00,1.12822,1.12824,1.12789,1.12793,14600000.0
2006-12-20 17:49:00,1.1278,1.12812,1.12779,1.12812,20200000.0
2006-12-20 17:50:00,1.12786,1.12803,1.12768,1.12786,29000000.0
2006-12-20 17:51:00,1.12795,1.12803,1.12787,1.12795,8000000.0
2006-12-20 17:52:00,1.12802,1.12815,1.12767,1.12814,11400000.0
2006-12-20 17:53:00,1.12802,1.12802,1.12728,1.1273,15800000.0
2006-12-20 17:54:00,1.12779,1.12779,1.12757,1.12776,15600000.0
2006-12-20 17:55:00,1.12794,1.12833,1.12794,1.12833,24400000.0
2006-12-20 17:56:00,1.12861,1.12861,1.12741,1.12768,22400000.0
2006-12-20 17:57:00,1.12742,1.12791,1.12737,1.12741,14600000.0
2006-12-20 17:58:00,1.12715,1.12759,1.12715,1.12721,20400000.0
2006-12-20 17:59:00,1.12716,1.12758,1.12679,1.12758,10400000.0
2006-12-20 18:00:00,1.1273,1.12742,1.12714,1.12714,36000000.0
2006-12-20 18:01:00,1.12718,1.12718,1.12679,1.12716,3600000.0
2006-12-20 18:02:00,1.12699,1.12755,1.12698,1.12698,12400000.0
2006-12-20 18:03:00,1.12681,1.12729,1.12681,1.12729,10200000.0
2006-12-20 18:04:00,1.12731,1.1274,1.12725,1.1274,4200000.0
2006-12-20 18:05:00,1.12755,1.1278,1.12755,1.12756,13600000.0
2006-12-20 18:06:00,1.1276,1.12768,1.12737,1.12768,19600000.0
2006-12-20 18:07:00,1.12753,1.12753,1.12752,1.12752,5400000.0
2006-12-20 18:08:00,1.12782,1.12802,1.12746,1.12761,12400000.0
2006-12-20 18:09:00,1.12763,1.12806,1.12723,1.12774,13000000.0
2006-12-20 18:10:00,1.1281,1.12844,1.12789,1.12789,21800000.0
2006-12-20 18:11:00,1.12792,1.12857,1.12792,1.12825,11200000.0
2006-12-20 18:12:00,1.1282,1.12844,1.12805,1.12831,19400000.0
2006-12-20 18:13:00,1.12833,1.12856,1.12807,1.12813,13000000.0
2006-12-20 18:14:00,1.12863,1.12879,1.12845,1.12845,16400000.0
2006-12-20 18:15:00,1.1282,1.12839,1.12789,1.12838,18600000.0
2006-12-20 18:16:00,1.12816,1.12892,1.12816,1.12817,24600000.0
2006-12-20 18:17:00,1.12807,1.12842,1.1277,1.1282,9600000.0
2006-12-20 18:18:00,1.12801,1.12801,1.12777,1.12787,5800000.0
2006-12-20 18:19:00,1.12826,1.12852,1.1279,1.12812,18000000.0
2006-12-20 18:20:00,1.12804,1.12829,1.1279,1.12804,15800000.0
2006-12-20 18:21:00,1.12789,1.12846,1.12776,1.12846,26000000.0
2006-12-20 18:22:00,1.12817,1.12823,1.12802,1.12821,13800000.0
2006-12-20 18:23:00,1.12819,1.12837,1.12792,1.12792,13200000.0
2006-12-20 18:24:00,1.12821,1.12821,1.1274,1.12751,19400000.0
2006-12-20 18:25:00,1.12809,1.12848,1.12783,1.12839,15200000.0
2006-12-20 18:26:00,1.12787,1.12802,1.12783,1.1279,6800000.0
2006-12-20 18:27:00,1.12812,1.12825,1.12807,1.12825,10800000.0
2006-12-20 18:28:00,1.12822,1.12873,1.12822,1.12862,16200000.0
2006-12-20 18:29:00,1.12824,1.12869,1.12819,1.12819,23400000.0
2006-12-20 18:31:00,1.12851,1.12851,1.12804,1.12806,14800000.0
2006-12-20 18:32:00,1.12819,1.12846,1.12819,1.12846,4000000.0
2006-12-20 18:33:00,1.12833,1.12841,1.12805,1.12823,13000000.0
2006-12-20 18:34:00,1.1283,1.12851,1.1283,1.12833,15600000.0
2006-12-20 18:35:00,1.12812,1.12847,1.12812,1.12847,5600000.0
2006-12-20 18:37:00,1.12844,1.12855,1.12828,1.12831,11600000.0
2006-12-20 18:38:00,1.12875,1.12917,1.12875,1.12917,2600000.0
2006-12-20 18:39:00,1.12927,1.12927,1.12884,1.12906,15400000.0
2006-12-20 18:40:00,1.12875,1.12958,1.12875,1.12908,13600000.0
2006-12-20 18:41:00,1.12838,1.12913,1.12838,1.12891,9800000.0
2006-12-20 18:42:00,1.12909,1.12922,1.12863,1.12918,31800000.0
2006-12-20 18:43:00,1.12891,1.12975,1.12891,1.12912,15600000.0
2006-12-20 18:44:00,1.12967,1.1302,1.12967,1.1302,10600000.0
2006-12-20 18:45:00,1.13056,1.13056,1.12988,1.12988,11000000.0
2006-12-20 18:46:00,1.13073,1.13073,1.13019,1.13066,13600000.0
2006-12-20 18:47:00,1.13021,1.13029,1.13013,1.13022,15000000.0
2006-12-20 18:48:00,1.13022,1.13022,1.12966,1.12975,15800000.0
2006-12-20 18:49:00,1.13,1.13,1.12982,1.12982,4800000.0
2006-12-20 18:50:00,1.13011,1.13011,1.12963,1.12966,12000000.0
2006-12-20 18:51:00,1.1297,1.13023,1.1297,1.12985,13000000.0
2006-12-20 18:52:00,1.12971,1.12971,1.12958,1.12964,5800000.0
2006-12-20 18:53:00,1.12979,1.12985,1.12954,1.12985,14400000.0
2006-12-20 18:54:00,1.12981,1.12981,1.12936,1.1294,8800000.0
2006-12-20 18:55:00,1.12901,1.12929,1.12894,1.12894,11400000.0
2006-12-20 18:56:00,1.12905,1.12905,1.12853,1.12878,10200000.0
2006-12-20 18:57:00,1.12888,1.12932,1.12861,1.12932,7400000.0
2006-12-20 18:58:00,1.12929,1.12929,1.12891,1.1291,17400000.0
2006-12-20 18:59:00,1.12918,1.12918,1.12902,1.12903,12200000.0
2006-12-20 19:00:00,1.12896,1.12919,1.12872,1.12891,11600000.0
2006-12-20 19:01:00,1.12894,1.1291,1.1287,1.12872,16200000.0
2006-12-20 19:02:00,1.12855,1.12897,1.12838,1.12872,12400000.0
2006-12-20 19:03:00,1.12867,1.12879,1.12866,1.12866,9800000.0
2006-12-20 19:04:00,1.12936,1.12967,1.12903,1.12912,13600000.0
2006-12-20 19:05:00,1.1289,1.12903,1.1289,1.12903,3200000.0
2006-12-20 19:06:00,1.12902,1.12987,1.12902,1.12938,7400000.0
2006-12-20 19:07:00,1.12873,1.12924,1.12851,1.12851,24600000.0
2006-12-20 19:08:00,1.12851,1.12872,1.12836,1.12868,26000000.0
2006-12-20 19:09:00,1.12858,1.12873,1.12858,1.12868,4800000.0
2006-12-20 19:10:00,1.12868,1.12878,1.12859,1.12874,12800000.0
2006-12-20 19:12:00,1.12868,1.1292,1.12862,1.12878,12800000.0
2006-12-20 19:13:00,1.1287,1.12957,1.1287,1.12929,17800000.0
2006-12-20 19:14:00,1.12912,1.12912,1.12858,1.12858,16200000.0
2006-12-20 19:15:00,1.12892,1.12892,1.12835,1.12862,13000000.0
2006-12-20 19:16:00,1.12877,1.12885,1.12831,1.12859,28400000.0
2006-12-20 19:17:00,1.12833,1.12887,1.12833,1.12875,18000000.0
2006-12-20 19:18:00,1.12877,1.12914,1.12865,1.12914,12200000.0
2006-12-20 19:19:00,1.12865,1.12889,1.1286,1.12873,9000000.0
2006-12-20 19:20:00,1.12865,1.12878,1.12834,1.12857,25000000.0
2006-12-20 19:21:00,1.1283,1.12859,1.1283,1.12842,17200000.0
2006-12-20 19:22:00,1.12834,1.12876,1.12815,1.12876,22600000.0
2006-12-20 19:23:00,1.1285,1.1286,1.12831,1.12831,21800000.0
2006-12-20 19:24:00,1.12833,1.12833,1.12784,1.12788,7400000.0
2006-12-20 19:25:00,1.12787,1.12826,1.12787,1.12826,10000000.0
2006-12-20 19:27:00,1.12808,1.12825,1.12772,1.12776,7400000.0
2006-12-20 19:28:00,1.12821,1.12886,1.12809,1.12834,18600000.0
2006-12-20 19:29:00,1.12818,1.12829,1.12791,1.1282,12400000.0
2006-12-20 19:30:00,1.12796,1.12821,1.12782,1.12821,9600000.0
2006-12-20 19:31:00,1.12831,1.12831,1.12761,1.12761,24800000.0
2006-12-20 19:32:00,1.1278,1.12837,1.12761,1.12761,7400000.0
2006-12-20 19:33:00,1.12748,1.12812,1.12748,1.12756,18800000.0
2006-12-20 19:34:00,1.1282,1.1282,1.12788,1.12788,7400000.0
2006-12-20 19:35:00,1.12816,1.1285,1.12792,1.12796,20400000.0
2006-12-20 19:36:00,1.12792,1.12825,1.12789,1.12811,17200000.0
2006-12-20 19:38:00,1.128,1.12881,1.128,1.12876,21800000.0
2006-12-20 19:39:00,1.12896,1.12896,1.12836,1.12892,10400000.0
2006-12-20 19:40:00,1.12862,1.12876,1.12851,1.12862,16400000.0
2006-12-20 19:41:00,1.12865,1.12941,1.12865,1.12898,14400000.0
2006-12-20 19:42:00,1.12889,1.12928,1.12882,1.12882,8800000.0
2006-12-20 19:43:00,1.12879,1.12898,1.12868,1.12868,11200000.0
2006-12-20 19:44:00,1.12872,1.12923,1.12872,1.12891,11200000.0
2006-12-20 19:45:00,1.12888,1.12918,1.12886,1.12897,15400000.0
2006-12-20 19:46:00,1.1287,1.12904,1.12865,1.12865,8000000.0
2006-12-20 19:47:00,1.12912,1.12912,1.12865,1.12871,17000000.0
2006-12-20 19:48:00,1.12863,1.129,1.12858,1.129,16400000.0
2006-12-20 19:49:00,1.12877,1.12896,1.12841,1.12882,10800000.0
2006-12-20 19:50:00,1.12894,1.12894,1.12857,1.12878,13400000.0
2006-12-20 19:51:00,1.12825,1.12825,1.12788,1.12788,3200000.0
2006-12-20 19:52:00,1.12806,1.12861,1.12806,1.12851,12400000.0
2006-12-20 19:53:00,1.12832,1.12839,1.12824,1.12835,9800000.0
2006-12-20 19:54:00,1.12823,1.12823,1.12796,1.12796,7600000.0
2006-12-20 19:55:00,1.12814,1.12814,1.12768,1.128,11200000.0
2006-12-20 19:56:00,1.12791,1.12829,1.12763,1.12779,13200000.0
2006-12-20 19:57:00,1.12733,1.12783,1.12733,1.12751,15800000.0
2006-12-20 19:58:00,1.12736,1.12769,1.12729,1.12759,9400000.0
2006-12-20 19:59:00,1.12722,1.1276,1.12722,1.12734,13200000.0
2006-12-20 20:00:00,1.12733,1.12766,1.12727,1.12766,16400000.0
2006-12-20 20:01:00,1.1272,1.12754,1.12719,1.12719,17600000.0
2006-12-20 20:02:00,1.12711,1.1272,1.12694,1.12705,11000000.0
2006-12-20 20:03:00,1.12703,1.12761,1.12703,1.12731,13800000.0
2006-12-20 20:04:00,1.12733,1.12785,1.12715,1.12727,23400000.0
2006-12-20 20:06:00,1.12754,1.12754,1.12722,1.12722,5200000.0
2006-12-20 20:07:00,1.12721,1.12738,1.12683,1.12683,11200000.0
2006-12-20 20:08:00,1.12693,1.12741,1.12693,1.12741,3200000.0
2006-12-20 20:09:00,1.12688,1.12694,1.12688,1.12694,9000000.0
2006-12-20 20:10:00,1.12677,1.12745,1.12677,1.12729,9600000.0
2006-12-20 20:11:00,1.1272,1.12761,1.12695,1.12757,12000000.0
2006-12-20 20:12:00,1.12737,1.12748,1.12711,1.12711,4800000.0
2006-12-20 20:14:00,1.1271,1.12738,1.12703,1.12704,17400000.0
2006-12-20 20:15:00,1.12683,1.12686,1.12665,1.12685,10600000.0
2006-12-20 20:16:00,1.12653,1.12653,1.12637,1.12637,2000000.0
2006-12-20 20:17:00,1.1264,1.12658,1.12632,1.12653,20400000.0
2006-12-20 20:18:00,1.12629,1.12648,1.12613,1.12613,18400000.0
2006-12-20 20:19:00,1.12602,1.12602,1.12557,1.12581,19600000.0
2006-12-20 20:20:00,1.12603,1.12633,1.12603,1.1261,15400000.0
2006-12-20 20:21:00,1.12603,1.12624,1.12598,1.12624,16200000.0
2006-12-20 20:22:00,1.12646,1.12696,1.12622,1.12659,11200000.0
2006-12-20 20:24:00,1.1262,1.12641,1.1262,1.12641,9000000.0
2006-12-20 20:25:00,1.12642,1.12655,1.1262,1.12655,19400000.0
2006-12-20 20:27:00,1.12635,1.12658,1.12635,1.1264,6600000.0
2006-12-20 20:28:00,1.12636,1.12636,1.12602,1.12618,9800000.0
2006-12-20 20:29:00,1.12616,1.12651,1.12616,1.12622,6800000.0
2006-12-20 20:30:00,1.12656,1.12656,1.12623,1.12623,2600000.0
2006-12-20 20:31:00,1.12608,1.12651,1.126,1.12651,8400000.0
2006-12-20 20:32:00,1.12619,1.12667,1.12619,1.1264,16000000.0
2006-12-20 20:33:00,1.12612,1.12627,1.12608,1.12616,16600000.0
2006-12-20 20:34:00,1.12634,1.12634,1.12572,1.12572,13600000.0
2006-12-20 20:35:00,1.12573,1.12603,1.12567,1.12596,11800000.0
2006-12-20 20:36:00,1.12598,1.12637,1.12598,1.12634,16600000.0
2006-12-20 20:37:00,1.12625,1.12642,1.12625,1.12642,6400000.0
2006-12-20 20:38:00,1.12629,1.12655,1.12624,1.12645,18400000.0
2006-12-20 20:39:00,1.12631,1.12686,1.12616,1.12645,34200000.0
2006-12-20 20:40:00,1.12646,1.12647,1.1262,1.12631,18000000.0
2006-12-20 20:42:00,1.12656,1.12656,1.1262,1.1262,6800000.0
2006-12-20 20:43:00,1.12654,1.12667,1.12645,1.12645,20400000.0
2006-12-20 20:44:00,1.12692,1.12692,1.12609,1.12642,16400000.0
2006-12-20 20:45:00,1.12648,1.12672,1.12624,1.12672,11200000.0
2006-12-20 20:46:00,1.12674,1.12674,1.12618,1.12645,12200000.0
2006-12-20 20:47:00,1.12633,1.12668,1.12633,1.12664,8000000.0
2006-12-20 20:48:00,1.12674,1.12674,1.12654,1.12659,6800000.0
2006-12-20 20:49:00,1.12679,1.12679,1.12636,1.12636,15400000.0
2006-12-20 20:50:00,1.12659,1.12659,1.12613,1.12632,18800000.0
2006-12-20 20:52:00,1.12608,1.12657,1.12608,1.12657,10800000.0
2006-12-20 20:54:00,1.12685,1.12685,1.12674,1.12674,4000000.0
2006-12-20 20:55:00,1.1266,1.12689,1.1264,1.1264,15800000.0
2006-12-20 20:56:00,1.1265,1.12691,1.12643,1.12676,23400000.0
2006-12-20 20:57:00,1.1264,1.12662,1.12614,1.12633,21000000.0
2006-12-20 20:58:00,1.12613,1.1269,1.12613,1.12631,14800000.0
2006-12-20 20:59:00,1.12646,1.12659,1.12646,1.12659,2600000.0
2006-12-20 21:00:00,1.12631,1.12653,1.12631,1.12643,9800000.0
2006-12-20 21:01:00,1.12667,1.12667,1.12616,1.12616,9000000.0
2006-12-20 21:02:00,1.12604,1.12664,1.12604,1.12637,15200000.0
2006-12-20 21:03:00,1.12621,1.12627,1.12621,1.12627,7600000.0
2006-12-20 21:04:00,1.126,1.12628,1.126,1.12605,15000000.0
2006-12-20 21:05:00,1.12621,1.12629,1.12621,1.12629,2600000.0
2006-12-20 21:06:00,1.12612,1.12693,1.12612,1.1265,9400000.0
2006-12-20 21:07:00,1.12677,1.12685,1.12661,1.12668,17400000.0
2006-12-20 21:08:00,1.12712,1.12712,1.12649,1.12693,11600000.0
2006-12-20 21:09:00,1.12715,1.12715,1.1269,1.12711,17800000.0
2006-12-20 21:10:00,1.1268,1.12742,1.1268,1.12682,15600000.0
2006-12-20 21:11:00,1.12736,1.12736,1.12674,1.12682,5600000.0
2006-12-20 21:16:00,1.12682,1.1269,1.12676,1.12676,4200000.0
2006-12-20 21:17:00,1.12636,1.12657,1.12636,1.12657,13200000.0
2006-12-20 21:18:00,1.12658,1.12658,1.12648,1.12648,3200000.0
2006-12-20 21:19:00,1.12643,1.1267,1.12631,1.12642,16200000.0
2006-12-20 21:20:00,1.1265,1.12671,1.1265,1.12671,9000000.0
2006-12-20 21:21:00,1.12686,1.12686,1.12626,1.12668,8600000.0
2006-12-20 21:22:00,1.12654,1.12696,1.12624,1.12655,15400000.0
2006-12-20 21:23:00,1.12614,1.12654,1.12614,1.12626,13800000.0
2006-12-20 21:24:00,1.12646,1.12647,1.12611,1.12629,10400000.0
2006-12-20 21:25:00,1.12622,1.12665,1.12586,1.12665,10600000.0
2006-12-20 21:26:00,1.12609,1.12669,1.1259,1.1259,8800000.0
2006-12-20 21:27:00,1.12629,1.12685,1.12629,1.12669,11200000.0
2006-12-20 21:28:00,1.12637,1.12645,1.12616,1.12645,21200000.0
2006-12-20 21:29:00,1.12641,1.12641,1.12611,1.12614,14600000.0
2006-12-20 21:30:00,1.12619,1.12654,1.12619,1.12623,28200000.0
2006-12-20 21:31:00,1.12631,1.12646,1.1262,1.12622,12000000.0
2006-12-20 21:32:00,1.12589,1.12624,1.12569,1.12607,6800000.0
2006-12-20 21:33:00,1.12579,1.12603,1.12537,1.12601,14400000.0
2006-12-20 21:34:00,1.12605,1.12639,1.12605,1.12639,6200000.0
2006-12-20 21:35:00,1.12616,1.1263,1.12577,1.1263,14200000.0
2006-12-20 21:36:00,1.12604,1.12631,1.12578,1.12612,16600000.0
2006-12-20 21:37:00,1.12549,1.12608,1.12518,1.12608,7600000.0
2006-12-20 21:40:00,1.12617,1.12617,1.12596,1.12596,6000000.0
2006-12-20 21:41:00,1.12603,1.12648,1.12557,1.12619,16800000.0
2006-12-20 21:42:00,1.12574,1.12574,1.1251,1.12516,20200000.0
2006-12-20 21:43:00,1.12479,1.12502,1.12448,1.12448,14200000.0
2006-12-20 21:44:00,1.12429,1.12432,1.12412,1.12412,13800000.0
2006-12-20 21:45:00,1.12421,1.12485,1.12421,1.12485,10800000.0
2006-12-20 21:46:00,1.12522,1.12522,1.12504,1.12504,3200000.0
2006-12-20 21:47:00,1.1251,1.1253,1.1251,1.12526,9200000.0
2006-12-20 21:48:00,1.12544,1.1259,1.1252,1.12522,8400000.0
2006-12-20 21:49:00,1.12499,1.12553,1.12482,1.12482,17400000.0
2006-12-20 21:50:00,1.12497,1.12539,1.12497,1.12539,13800000.0
2006-12-20 21:51:00,1.12499,1.12534,1.12499,1.12526,20200000.0
2006-12-20 21:52:00,1.12527,1.12561,1.12527,1.12546,17800000.0
2006-12-20 21:53:00,1.12523,1.12523,1.1248,1.1252,12000000.0
2006-12-20 21:54:00,1.12495,1.12495,1.12488,1.12488,3400000.0
2006-12-20 21:55:00,1.1248,1.12503,1.12472,1.12491,9600000.0
2006-12-20 21:56:00,1.12471,1.12515,1.12458,1.12481,19600000.0
2006-12-20 21:57:00,1.12456,1.12466,1.12422,1.12465,7600000.0
2006-12-20 21:58:00,1.12493,1.12498,1.1245,1.12458,12600000.0
2006-12-20 21:59:00,1.12455,1.12516,1.12455,1.1249,17800000.0
2006-12-20 22:00:00,1.12533,1.12534,1.12514,1.12532,10600000.0
2006-12-20 22:01:00,1.12494,1.12548,1.12481,1.12502,24400000.0
2006-12-20 22:02:00,1.12513,1.12562,1.12513,1.1252,8400000.0
2006-12-20 22:03:00,1.12554,1.12554,1.12523,1.12553,8400000.0
2006-12-20 22:04:00,1.12544,1.12544,1.12508,1.12514,18200000.0
2006-12-20 22:06:00,1.12502,1.1254,1.12502,1.12525,6800000.0
2006-12-20 22:07:00,1.125,1.12529,1.12491,1.12495,8400000.0
2006-12-20 22:09:00,1.12527,1.12527,1.12502,1.12525,8200000.0
2006-12-20 22:10:00,1.12538,1.12572,1.12529,1.12544,18400000.0
2006-12-20 22:11:00,1.12539,1.12608,1.12539,1.12601,10400000.0
2006-12-20 22:12:00,1.12603,1.12603,1.12563,1.12595,8000000.0
2006-12-20 22:13:00,1.12607,1.12641,1.12579,1.12588,19400000.0
2006-12-20 22:14:00,1.12643,1.12647,1.12643,1.12647,2600000.0
2006-12-20 22:15:00,1.1267,1.1267,1.12651,1.12651,2600000.0
2006-12-20 22:16:00,1.12635,1.12687,1.1263,1.12665,16000000.0
2006-12-20 22:17:00,1.12679,1.12679,1.12643,1.12643,6600000.0
2006-12-20 22:18:00,1.12706,1.12757,1.12703,1.12749,20000000.0
2006-12-20 22:19:00,1.1269,1.12714,1.12687,1.12714,6400000.0
2006-12-20 22:20:00,1.12688,1.12697,1.12688,1.12697,4000000.0
2006-12-20 22:21:00,1.12699,1.12715,1.12664,1.12708,11200000.0
2006-12-20 22:22:00,1.12669,1.12691,1.12669,1.12688,21800000.0
2006-12-20 22:23:00,1.12667,1.12686,1.12667,1.12686,9600000.0
2006-12-20 22:24:00,1.12675,1.12696,1.12675,1.12677,13600000.0
2006-12-20 22:25:00,1.1269,1.12693,1.12666,1.12688,7800000.0
2006-12-20 22:26:00,1.12641,1.1267,1.12619,1.12647,7800000.0
2006-12-20 22:27:00,1.12635,1.12643,1.12635,1.12643,3200000.0
2006-12-20 22:28:00,1.12659,1.12667,1.12645,1.12645,7400000.0
2006-12-20 22:29:00,1.12691,1.12691,1.12661,1.12661,23200000.0
2006-12-20 22:30:00,1.12669,1.12727,1.12669,1.12671,7800000.0
2006-12-20 22:31:00,1.12696,1.12696,1.12675,1.12695,5000000.0
2006-12-20 22:33:00,1.12679,1.12692,1.12666,1.12671,6600000.0
2006-12-20 22:34:00,1.12701,1.12701,1.12658,1.12658,9800000.0
2006-12-20 22:35:00,1.12642,1.12737,1.12642,1.12654,13200000.0
2006-12-20 22:36:00,1.12629,1.12647,1.12609,1.12609,26800000.0
2006-12-20 22:37:00,1.12577,1.12577,1.12541,1.12562,16400000.0
2006-12-20 22:38:00,1.12538,1.12612,1.12538,1.12562,8400000.0
2006-12-20 22:39:00,1.12567,1.12611,1.12567,1.12602,10400000.0
2006-12-20 22:40:00,1.12587,1.12616,1.12579,1.12579,13000000.0
2006-12-20 22:41:00,1.12565,1.12632,1.12565,1.12606,25800000.0
2006-12-20 22:42:00,1.12612,1.12638,1.12587,1.12587,16400000.0
2006-12-20 22:43:00,1.12606,1.12615,1.12583,1.12593,12600000.0
2006-12-20 22:44:00,1.12567,1.12626,1.12558,1.12626,17400000.0
2006-12-20 22:45:00,1.12597,1.12656,1.12591,1.12638,10000000.0
2006-12-20 22:46:00,1.12588,1.12614,1.12587,1.12587,16200000.0
2006-12-20 22:47:00,1.12622,1.12622,1.12566,1.12604,8200000.0
2006-12-20 22:48:00,1.12586,1.12609,1.12586,1.12609,16400000.0
2006-12-20 22:49:00,1.12582,1.12613,1.12561,1.1258,24000000.0
2006-12-20 22:50:00,1.12588,1.12592,1.12562,1.12583,6800000.0
2006-12-20 22:51:00,1.12616,1.12626,1.12604,1.12605,17000000.0
2006-12-20 22:52:00,1.12569,1.12579,1.12557,1.12572,24400000.0
2006-12-20 22:53:00,1.12554,1.12573,1.12538,1.12556,11800000.0
2006-12-20 22:54:00,1.12523,1.12557,1.12523,1.12551,7400000.0
2006-12-20 22:55:00,1.12521,1.12561,1.12521,1.12555,12400000.0
2006-12-20 22:56:00,1.12572,1.12572,1.12547,1.12547,3400000.0
2006-12-20 22:57:00,1.12569,1.12627,1.12569,1.12587,22800000.0
2006-12-20 22:58:00,1.12653,1.12653,1.12578,1.12612,13200000.0
2006-12-20 22:59:00,1.12593,1.12621,1.12581,1.12596,10200000.0
2006-12-20 23:00:00,1.12613,1.12615,1.12588,1.12588,24800000.0
2006-12-20 23:01:00,1.12615,1.12615,1.12574,1.12574,18200000.0
2006-12-20 23:02:00,1.12593,1.12593,1.12553,1.12563,9800000.0
2006-12-20 23:03:00,1.12587,1.12594,1.12581,1.12584,12200000.0
2006-12-20 23:04:00,1.12639,1.12639,1.12572,1.12572,3600000.0
2006-12-20 23:05:00,1.12582,1.12609,1.12582,1.12583,10400000.0
2006-12-20 23:07:00,1.12599,1.12644,1.12586,1.12596,19000000.0
2006-12-20 23:08:00,1.12587,1.12621,1.12533,1.12533,19600000.0
2006-12-20 23:09:00,1.12503,1.12563,1.12502,1.12535,5800000.0
2006-12-20 23:10:00,1.12555,1.1259,1.12526,1.12589,16200000.0
2006-12-20 23:11:00,1.12535,1.12546,1.12492,1.1251,15600000.0
2006-12-20 23:12:00,1.12474,1.1253,1.12474,1.125,9200000.0
2006-12-20 23:14:00,1.12511,1.12522,1.12484,1.12522,14400000.0
2006-12-20 23:15:00,1.12538,1.12617,1.12477,1.12617,16400000.0
2006-12-20 23:16:00,1.12563,1.12579,1.12563,1.12579,8200000.0
2006-12-20 23:17:00,1.126,1.12605,1.12587,1.12605,20200000.0
2006-12-20 23:18:00,1.12565,1.12582,1.12552,1.12552,10200000.0
2006-12-20 23:19:00,1.12589,1.12589,1.12554,1.12577,13600000.0
2006-12-20 23:20:00,1.12605,1.12605,1.12556,1.12576,16400000.0
2006-12-20 23:21:00,1.12564,1.12564,1.12456,1.12475,19000000.0
2006-12-20 23:22:00,1.12454,1.12479,1.12454,1.12479,3200000.0
2006-12-20 23:23:00,1.12507,1.12507,1.12472,1.12476,8400000.0
2006-12-20 23:24:00,1.12466,1.12532,1.12466,1.12506,8400000.0
2006-12-20 23:25:00,1.12531,1.12565,1.12498,1.12498,22600000.0
2006-12-20 23:27:00,1.12499,1.12539,1.1249,1.12493,15000000.0
2006-12-20 23:28:00,1.12546,1.12586,1.12543,1.12543,7400000.0
2006-12-20 23:29:00,1.12518,1.12558,1.12502,1.12502,16400000.0
2006-12-20 23:30:00,1.12552,1.12575,1.1255,1.1255,10200000.0
2006-12-20 23:31:00,1.12557,1.12573,1.12514,1.12533,10400000.0
2006-12-20 23:32:00,1.1256,1.12579,1.12539,1.12556,37400000.0
2006-12-20 23:33:00,1.12549,1.12569,1.1254,1.1254,18200000.0
2006-12-20 23:34:00,1.12546,1.12556,1.12508,1.12517,28200000.0
2006-12-20 23:35:00,1.12518,1.12546,1.1251,1.12513,31200000.0
2006-12-20 23:37:00,1.12563,1.12563,1.12561,1.12561,3200000.0
2006-12-20 23:38:00,1.12514,1.12514,1.12468,1.12475,15000000.0
2006-12-20 23:39:00,1.12499,1.12518,1.12487,1.12493,10400000.0
2006-12-20 23:40:00,1.12497,1.12501,1.12484,1.12501,9800000.0
2006-12-20 23:41:00,1.12414,1.12421,1.12364,1.12412,10800000.0
2006-12-20 23:42:00,1.1245,1.12454,1.12399,1.12432,8400000.0
2006-12-20 23:43:00,1.1249,1.1249,1.12464,1.12488,9200000.0
2006-12-20 23:44:00,1.12443,1.12492,1.12443,1.12469,16200000.0
2006-12-20 23:45:00,1.12595,1.12793,1.12595,1.12793,9800000.0
2006-12-20 23:46:00,1.12805,1.12872,1.12805,1.12857,11800000.0
2006-12-20 23:47:00,1.12867,1.1293,1.12867,1.1293,8000000.0
2006-12-20 23:48:00,1.12959,1.12965,1.12937,1.12965,15000000.0
2006-12-20 23:49:00,1.12983,1.13002,1.12941,1.12951,18200000.0
2006-12-20 23:50:00,1.12975,1.13028,1.12975,1.13,15800000.0
2006-12-20 23:51:00,1.12997,1.13036,1.12987,1.12987,11200000.0
2006-12-20 23:52:00,1.12962,1.13029,1.12951,1.13029,8200000.0
2006-12-20 23:53:00,1.12953,1.12969,1.12937,1.12939,16800000.0
2006-12-20 23:54:00,1.12942,1.12985,1.12932,1.12981,10400000.0
2006-12-20 23:55:00,1.12987,1.13015,1.12976,1.12998,10600000.0
2006-12-20 23:56:00,1.12974,1.13,1.12957,1.12969,10800000.0
2006-12-20 23:58:00,1.12994,1.13012,1.12951,1.13012,9200000.0
2006-12-20 23:59:00,1.12965,1.12965,1.12917,1.12917,20400000.0
2006-12-21 00:00:00,1.12911,1.12989,1.12911,1.12968,22400000.0
2006-12-21 00:01:00,1.12988,1.13018,1.12985,1.12985,20400000.0
2006-12-21 00:02:00,1.13023,1.13025,1.12985,1.13025,24400000.0
2006-12-21 00:03:00,1.13051,1.13114,1.13051,1.13114,4000000.0
2006-12-21 00:04:00,1.13079,1.13079,1.13025,1.13076,7800000.0
2006-12-21 00:05:00,1.13005,1.13093,1.13005,1.13093,18400000.0
2006-12-21 00:06:00,1.13094,1.13141,1.13088,1.13099,22600000.0
2006-12-21 00:07:00,1.13077,1.13134,1.13077,1.13131,4200000.0
2006-12-21 00:08:00,1.13156,1.13177,1.13137,1.1316,21200000.0
2006-12-21 00:09:00,1.13161,1.13196,1.13142,1.13153,15800000.0
2006-12-21 00:10:00,1.13153,1.13153,1.13123,1.13123,2600000.0
2006-12-21 00:11:00,1.13117,1.13137,1.1309,1.13125,17600000.0
2006-12-21 00:12:00,1.13131,1.13157,1.13102,1.13103,14400000.0
2006-12-21 00:13:00,1.13094,1.13094,1.13031,1.13033,15400000.0
2006-12-21 00:14:00,1.13053,1.13125,1.13043,1.13125,17000000.0
2006-12-21 00:15:00,1.13092,1.13142,1.13079,1.13083,14600000.0
2006-12-21 00:16:00,1.13093,1.13121,1.13093,1.13121,4800000.0
2006-12-21 00:17:00,1.13079,1.13095,1.1305,1.13079,17000000.0
2006-12-21 00:18:00,1.13019,1.13036,1.13019,1.13021,8200000.0
2006-12-21 00:19:00,1.13017,1.13053,1.12997,1.13053,8600000.0
2006-12-21 00:20:00,1.1303,1.13082,1.13008,1.1305,9800000.0
2006-12-21 00:21:00,1.13053,1.13053,1.13005,1.13005,18600000.0
2006-12-21 00:22:00,1.12982,1.12986,1.12942,1.12942,11600000.0
2006-12-21 00:23:00,1.12975,1.13012,1.12959,1.13012,10800000.0
2006-12-21 00:24:00,1.13051,1.13051,1.13002,1.13002,18600000.0
2006-12-21 00:25:00,1.13068,1.13068,1.13023,1.13051,4800000.0
2006-12-21 00:26:00,1.13049,1.13051,1.12995,1.13026,17800000.0
2006-12-21 00:27:00,1.13045,1.13075,1.13045,1.13075,7600000.0
2006-12-21 00:28:00,1.13009,1.13009,1.13009,1.13009,2600000.0
2006-12-21 00:29:00,1.13002,1.13032,1.12981,1.13032,5600000.0
2006-12-21 00:30:00,1.12976,1.13021,1.12941,1.13021,29600000.0
2006-12-21 00:31:00,1.13016,1.13021,1.12977,1.12978,11000000.0
2006-12-21 00:32:00,1.13011,1.13011,1.12954,1.1298,15400000.0
2006-12-21 00:33:00,1.12995,1.12995,1.12958,1.12983,16400000.0
2006-12-21 00:34:00,1.12987,1.12988,1.12987,1.12988,6200000.0
2006-12-21 00:35:00,1.13003,1.13003,1.12974,1.12991,9200000.0
2006-12-21 00:36:00,1.13012,1.13015,1.12995,1.12995,11800000.0
2006-12-21 00:37:00,1.1301,1.1301,1.12962,1.13005,12400000.0
2006-12-21 00:38:00,1.12998,1.13025,1.1298,1.12984,14600000.0
2006-12-21 00:39:00,1.12967,1.12979,1.12956,1.1297,15000000.0
2006-12-21 00:40:00,1.12942,1.1298,1.12914,1.12947,14400000.0
2006-12-21 00:41:00,1.12924,1.12967,1.12916,1.12939,17400000.0
2006-12-21 00:42:00,1.12948,1.12948,1.12879,1.1291,19200000.0
2006-12-21 00:43:00,1.12913,1.1296,1.12908,1.1296,4200000.0
2006-12-21 00:44:00,1.12949,1.12949,1.12922,1.12933,22600000.0
2006-12-21 00:45:00,1.12975,1.12975,1.12914,1.12955,12400000.0
2006-12-21 00:46:00,1.12959,1.12993,1.12951,1.12984,10600000.0
2006-12-21 00:48:00,1.12943,1.12944,1.12929,1.12929,8000000.0
2006-12-21 00:49:00,1.1288,1.12979,1.1288,1.12979,22600000.0
2006-12-21 00:50:00,1.12969,1.12999,1.12969,1.12974,10000000.0
2006-12-21 00:51:00,1.12967,1.12995,1.12957,1.12986,17400000.0
2006-12-21 00:52:00,1.12983,1.13019,1.12983,1.13019,20200000.0
2006-12-21 00:53:00,1.13003,1.13036,1.12996,1.12997,10000000.0
2006-12-21 00:54:00,1.12987,1.13017,1.1298,1.1298,12400000.0
2006-12-21 00:55:00,1.12996,1.13009,1.1296,1.13005,13600000.0
2006-12-21 00:56:00,1.12993,1.13039,1.12991,1.12998,14000000.0
2006-12-21 00:57:00,1.13026,1.13035,1.12972,1.13016,16000000.0
2006-12-21 00:58:00,1.12951,1.12951,1.12931,1.12933,8200000.0
2006-12-21 00:59:00,1.12944,1.13008,1.12931,1.1296,34600000.0
2006-12-21 01:00:00,1.12982,1.13007,1.12917,1.13007,19800000.0
2006-12-21 01:01:00,1.12955,1.1301,1.12911,1.12937,14800000.0
2006-12-21 01:03:00,1.12928,1.12958,1.12927,1.12927,17800000.0
2006-12-21 01:04:00,1.12942,1.12942,1.1292,1.1292,6600000.0
2006-12-21 01:05:00,1.12936,1.12973,1.12934,1.1295,26600000.0
2006-12-21 01:06:00,1.1292,1.12929,1.12902,1.12929,27000000.0
2006-12-21 01:07:00,1.1289,1.12949,1.1289,1.12922,9000000.0
2006-12-21 01:08:00,1.12894,1.12929,1.12879,1.12926,15800000.0
2006-12-21 01:09:00,1.12881,1.12905,1.12848,1.12848,11600000.0
2006-12-21 01:10:00,1.12891,1.12908,1.1287,1.1287,9400000.0
2006-12-21 01:11:00,1.12852,1.12896,1.12852,1.12888,4200000.0
2006-12-21 01:12:00,1.12915,1.12915,1.12871,1.12883,9400000.0
2006-12-21 01:13:00,1.12884,1.12916,1.12878,1.12912,12200000.0
2006-12-21 01:14:00,1.1291,1.12913,1.12893,1.12905,10600000.0
2006-12-21 01:15:00,1.12902,1.12902,1.1287,1.1287,2600000.0
2006-12-21 01:16:00,1.12881,1.12919,1.1288,1.12883,8800000.0
2006-12-21 01:17:00,1.12878,1.12878,1.12857,1.12875,22400000.0
2006-12-21 01:18:00,1.12902,1.12906,1.12902,1.12906,4800000.0
2006-12-21 01:19:00,1.12906,1.12918,1.12876,1.12905,29600000.0
2006-12-21 01:20:00,1.12907,1.12907,1.12865,1.12891,23200000.0
2006-12-21 01:21:00,1.12914,1.12932,1.12867,1.12932,32800000.0
2006-12-21 01:22:00,1.12962,1.12962,1.12938,1.12942,10400000.0
2006-12-21 01:23:00,1.12946,1.1295,1.12922,1.12943,9200000.0
2006-12-21 01:24:00,1.12949,1.12961,1.12934,1.12961,10600000.0
2006-12-21 01:25:00,1.1292,1.12961,1.12863,1.12961,26800000.0
2006-12-21 01:26:00,1.12923,1.12923,1.12912,1.12912,6400000.0
2006-12-21 01:27:00,1.12918,1.12952,1.12915,1.12952,12200000.0
2006-12-21 01:28:00,1.1294,1.12942,1.12921,1.12921,17200000.0
2006-12-21 01:30:00,1.12952,1.12957,1.12938,1.12938,8600000.0
2006-12-21 01:31:00,1.12955,1.12955,1.12918,1.12953,17400000.0
2006-12-21 01:32:00,1.1294,1.12958,1.12919,1.12952,22600000.0
2006-12-21 01:37:00,1.12943,1.12979,1.12939,1.12939,28800000.0
2006-12-21 01:38:00,1.12949,1.12949,1.12902,1.12906,11800000.0
2006-12-21 01:39:00,1.12912,1.12926,1.1289,1.1289,10600000.0
2006-12-21 01:40:00,1.12921,1.12934,1.12895,1.12926,27400000.0
2006-12-21 01:41:00,1.12925,1.12925,1.12892,1.12892,8800000.0
2006-12-21 01:42:00,1.12897,1.12897,1.12865,1.12874,18200000.0
2006-12-21 01:43:00,1.1293,1.1293,1.1287,1.1289,21800000.0
2006-12-21 01:44:00,1.12922,1.12922,1.12821,1.12821,13200000.0
2006-12-21 01:45:00,1.1288,1.12908,1.1288,1.12908,11400000.0
2006-12-21 01:46:00,1.12863,1.12869,1.12863,1.12869,2000000.0
2006-12-21 01:47:00,1.12868,1.12868,1.1283,1.12841,8000000.0
2006-12-21 01:48:00,1.12821,1.12853,1.1282,1.12831,17800000.0
2006-12-21 01:49:00,1.12836,1.12857,1.12836,1.12857,11400000.0
2006-12-21 01:50:00,1.12853,1.12879,1.12802,1.12802,16200000.0
2006-12-21 01:51:00,1.12827,1.12845,1.12814,1.12815,13600000.0
2006-12-21 01:52:00,1.1286,1.12887,1.1286,1.12866,13800000.0
2006-12-21 01:53:00,1.1287,1.1287,1.12839,1.12839,12000000.0
2006-12-21 01:54:00,1.12873,1.12882,1.12866,1.12882,8000000.0
2006-12-21 01:56:00,1.12885,1.12885,1.12798,1.12798,19400000.0
2006-12-21 01:57:00,1.12787,1.12831,1.12787,1.12831,4200000.0
2006-12-21 01:58:00,1.12828,1.12828,1.12828,1.12828,4000000.0
2006-12-21 01:59:00,1.12836,1.12869,1.12828,1.12852,17600000.0
2006-12-21 02:00:00,1.12863,1.1288,1.12852,1.1288,19200000.0
2006-12-21 02:01:00,1.12859,1.12877,1.12829,1.12877,23200000.0
2006-12-21 02:02:00,1.12848,1.12866,1.12817,1.12852,6800000.0
2006-12-21 02:03:00,1.12852,1.12878,1.12849,1.12862,12800000.0
2006-12-21 02:04:00,1.1291,1.1291,1.1283,1.12876,15800000.0
2006-12-21 02:05:00,1.12865,1.12873,1.12796,1.12841,12200000.0
2006-12-21 02:06:00,1.12846,1.12881,1.12808,1.1285,17200000.0
2006-12-21 02:07:00,1.12878,1.12907,1.1286,1.12885,16600000.0
2006-12-21 02:08:00,1.12871,1.12871,1.12834,1.12859,21800000.0
2006-12-21 02:09:00,1.12847,1.12855,1.12835,1.12854,9000000.0
2006-12-21 02:10:00,1.12822,1.12858,1.12814,1.12858,17800000.0
2006-12-21 02:11:00,1.12865,1.12935,1.12865,1.12874,6800000.0
2006-12-21 02:13:00,1.12871,1.12878,1.12856,1.12867,7600000.0
2006-12-21 02:14:00,1.12862,1.12894,1.12843,1.12889,11800000.0
2006-12-21 02:15:00,1.12908,1.12945,1.12877,1.12885,12400000.0
2006-12-21 02:16:00,1.12875,1.12907,1.12843,1.12857,12000000.0
2006-12-21 02:17:00,1.12885,1.12885,1.12866,1.1288,11200000.0
2006-12-21 02:18:00,1.12881,1.12899,1.12853,1.12891,12600000.0
2006-12-21 02:19:00,1.12893,1.12905,1.12849,1.12886,21200000.0
2006-12-21 02:20:00,1.12938,1.12938,1.1289,1.12905,17000000.0
2006-12-21 02:21:00,1.12912,1.12987,1.12912,1.12912,31400000.0
2006-12-21 02:22:00,1.1295,1.1295,1.12906,1.1292,15000000.0
2006-12-21 02:23:00,1.1291,1.12925,1.12904,1.12924,14800000.0
2006-12-21 02:24:00,1.12943,1.12994,1.12926,1.12973,10200000.0
2006-12-21 02:25:00,1.12997,1.13058,1.12982,1.13058,17000000.0
2006-12-21 02:26:00,1.12984,1.13039,1.12978,1.13039,29000000.0
2006-12-21 02:27:00,1.13021,1.13067,1.13021,1.13067,10400000.0
2006-12-21 02:28:00,1.13058,1.13102,1.13039,1.13039,19400000.0
2006-12-21 02:29:00,1.13088,1.13143,1.13059,1.13143,22200000.0
2006-12-21 02:30:00,1.13131,1.13144,1.1311,1.13127,19400000.0
2006-12-21 02:31:00,1.13129,1.13129,1.13074,1.1308,9800000.0
2006-12-21 02:32:00,1.13095,1.13106,1.13084,1.13097,5800000.0
2006-12-21 02:33:00,1.13084,1.13101,1.13052,1.13068,12600000.0
2006-12-21 02:34:00,1.13078,1.13132,1.13077,1.13132,15200000.0
2006-12-21 02:35:00,1.13156,1.1316,1.13156,1.1316,3200000.0
2006-12-21 02:36:00,1.13137,1.1319,1.13116,1.13155,28200000.0
2006-12-21 02:37:00,1.13201,1.13201,1.13171,1.13177,10600000.0
2006-12-21 02:38:00,1.13181,1.13227,1.13178,1.13178,16800000.0
2006-12-21 02:39:00,1.13259,1.13281,1.1323,1.13256,16400000.0
2006-12-21 02:40:00,1.13223,1.13275,1.13223,1.13275,19800000.0
2006-12-21 02:41:00,1.1324,1.1324,1.13209,1.1322,13400000.0
2006-12-21 02:42:00,1.13245,1.13261,1.13237,1.13257,16800000.0
2006-12-21 02:43:00,1.13242,1.13242,1.13198,1.1322,18800000.0
2006-12-21 02:44:00,1.1323,1.13267,1.13209,1.13221,17200000.0
2006-12-21 02:45:00,1.13183,1.13221,1.13163,1.13181,14400000.0
2006-12-21 02:46:00,1.13203,1.13258,1.13203,1.13258,6200000.0
2006-12-21 02:47:00,1.13208,1.13209,1.1317,1.13189,27000000.0
2006-12-21 02:48:00,1.1316,1.13187,1.1316,1.13179,19200000.0
2006-12-21 02:49:00,1.13184,1.13238,1.13184,1.13238,15000000.0
2006-12-21 02:50:00,1.13232,1.13269,1.13205,1.13205,13200000.0
2006-12-21 02:51:00,1.1319,1.13214,1.13175,1.132,22600000.0
2006-12-21 02:52:00,1.13215,1.13215,1.13164,1.13191,14000000.0
2006-12-21 02:53:00,1.13192,1.13212,1.13179,1.13179,16400000.0
2006-12-21 02:54:00,1.13203,1.13223,1.13187,1.13223,17200000.0
2006-12-21 02:55:00,1.13157,1.13227,1.13133,1.13162,11400000.0
2006-12-21 02:56:00,1.13187,1.13247,1.13167,1.13167,20200000.0
2006-12-21 02:57:00,1.13161,1.13163,1.13152,1.13163,9000000.0
2006-12-21 02:58:00,1.13197,1.13202,1.13168,1.13168,14400000.0
2006-12-21 02:59:00,1.13156,1.13157,1.13113,1.13113,26000000.0
2006-12-21 03:00:00,1.13097,1.13147,1.13095,1.13095,14200000.0
2006-12-21 03:01:00,1.13093,1.13114,1.13051,1.13083,8200000.0
2006-12-21 03:02:00,1.13122,1.13122,1.13073,1.13088,16200000.0
2006-12-21 03:03:00,1.13102,1.13102,1.13066,1.13066,2600000.0
2006-12-21 03:04:00,1.13034,1.13082,1.13034,1.13054,23800000.0
2006-12-21 03:05:00,1.1306,1.13088,1.13015,1.13015,11400000.0
2006-12-21 03:06:00,1.13043,1.13075,1.13023,1.13023,22600000.0
2006-12-21 03:07:00,1.13077,1.13091,1.1306,1.13077,15800000.0
2006-12-21 03:08:00,1.13069,1.13074,1.13039,1.13068,18400000.0
2006-12-21 03:09:00,1.13049,1.13049,1.12998,1.13002,7400000.0
2006-12-21 03:10:00,1.13048,1.13048,1.13006,1.13027,8200000.0
2006-12-21 03:11:00,1.13006,1.13066,1.13006,1.13023,12200000.0
2006-12-21 03:12:00,1.13047,1.13093,1.13018,1.13056,5000000.0
2006-12-21 03:13:00,1.13026,1.13028,1.12993,1.12993,16600000.0
2006-12-21 03:14:00,1.1307,1.1307,1.12991,1.13015,14000000.0
2006-12-21 03:15:00,1.13005,1.13026,1.12982,1.13006,23800000.0
2006-12-21 03:16:00,1.12999,1.13032,1.12999,1.13012,4800000.0
2006-12-21 03:17:00,1.13046,1.13046,1.13037,1.13041,13400000.0
2006-12-21 03:18:00,1.13018,1.13018,1.12987,1.12991,17400000.0
2006-12-21 03:19:00,1.12997,1.13035,1.12967,1.12967,26000000.0
2006-12-21 03:20:00,1.13007,1.13041,1.13007,1.13036,11800000.0
2006-12-21 03:21:00,1.13035,1.13036,1.12989,1.12991,21200000.0
2006-12-21 03:22:00,1.13018,1.13018,1.12983,1.12985,11400000.0
2006-12-21 03:23:00,1.12965,1.12987,1.12959,1.12963,14000000.0
2006-12-21 03:24:00,1.12962,1.13012,1.12962,1.1299,10600000.0
2006-12-21 03:25:00,1.13036,1.13036,1.13013,1.13028,7800000.0
2006-12-21 03:26:00,1.12983,1.13031,1.12983,1.13014,13600000.0
2006-12-21 03:27:00,1.13015,1.13059,1.13015,1.13043,7600000.0
2006-12-21 03:28:00,1.13081,1.13081,1.13019,1.13056,10000000.0
2006-12-21 03:29:00,1.1306,1.13114,1.1306,1.13101,14400000.0
2006-12-21 03:30:00,1.13066,1.13066,1.1301,1.13011,17000000.0
2006-12-21 03:31:00,1.13063,1.13076,1.13027,1.13027,10800000.0
2006-12-21 03:32:00,1.13101,1.1311,1.13062,1.13071,15400000.0
2006-12-21 03:33:00,1.13035,1.13041,1.12999,1.13041,16000000.0
2006-12-21 03:34:00,1.12998,1.13047,1.12998,1.13017,11200000.0
2006-12-21 03:35:00,1.12991,1.13028,1.1299,1.13,6200000.0
2006-12-21 03:36:00,1.12995,1.13042,1.12985,1.12985,19000000.0
2006-12-21 03:37:00,1.12999,1.13048,1.12999,1.13048,8800000.0
2006-12-21 03:40:00,1.12997,1.13072,1.12997,1.13036,18000000.0
2006-12-21 03:41:00,1.13018,1.13035,1.1298,1.1298,12200000.0
2006-12-21 03:42:00,1.13008,1.13021,1.13008,1.13021,2600000.0
2006-12-21 03:43:00,1.12975,1.13012,1.12975,1.13012,11800000.0
2006-12-21 03:44:00,1.13014,1.13051,1.13,1.13029,17600000.0
2006-12-21 03:45:00,1.13042,1.13054,1.13008,1.1302,11000000.0
2006-12-21 03:46:00,1.13012,1.13012,1.12956,1.12959,19400000.0
2006-12-21 03:47:00,1.1295,1.12952,1.12924,1.12952,15200000.0
2006-12-21 03:48:00,1.12927,1.12927,1.12901,1.12901,8200000.0
2006-12-21 03:49:00,1.12918,1.12918,1.1285,1.12899,19800000.0
2006-12-21 03:50:00,1.12857,1.12864,1.12822,1.12832,13600000.0
2006-12-21 03:51:00,1.12829,1.12878,1.12815,1.12833,24200000.0
2006-12-21 03:52:00,1.12824,1.12856,1.12812,1.12816,19400000.0
2006-12-21 03:53:00,1.12802,1.12865,1.12797,1.12858,11000000.0
2006-12-21 03:54:00,1.12868,1.12868,1.12801,1.12827,13000000.0
2006-12-21 03:55:00,1.12827,1.12873,1.12804,1.12863,22600000.0
2006-12-21 03:56:00,1.12801,1.12816,1.12791,1.12796,13800000.0
2006-12-21 03:58:00,1.12772,1.12815,1.12772,1.12815,15000000.0
2006-12-21 03:59:00,1.12802,1.12835,1.12787,1.12819,12400000.0
2006-12-21 04:00:00,1.12795,1.12864,1.12783,1.12783,35600000.0
2006-12-21 04:01:00,1.12759,1.12791,1.12759,1.12791,11800000.0
2006-12-21 04:02:00,1.12787,1.12841,1.12775,1.12775,15800000.0
2006-12-21 04:03:00,1.12801,1.12835,1.12801,1.12812,9200000.0
2006-12-21 04:04:00,1.12822,1.12834,1.12803,1.12809,18400000.0
2006-12-21 04:05:00,1.12843,1.12887,1.12831,1.12833,17600000.0
2006-12-21 04:06:00,1.12852,1.12878,1.12839,1.12848,9400000.0
2006-12-21 04:07:00,1.12847,1.12882,1.12847,1.1285,13200000.0
2006-12-21 04:09:00,1.12866,1.12892,1.12866,1.12877,11200000.0
2006-12-21 04:10:00,1.12923,1.12923,1.12878,1.12878,13800000.0
2006-12-21 04:12:00,1.12892,1.12903,1.12862,1.12862,15200000.0
2006-12-21 04:13:00,1.12903,1.12903,1.12862,1.1288,11800000.0
2006-12-21 04:14:00,1.12898,1.12898,1.12864,1.12864,4200000.0
2006-12-21 04:16:00,1.12908,1.12908,1.1287,1.12903,6400000.0
2006-12-21 04:17:00,1.12878,1.12905,1.12854,1.12905,10600000.0
2006-12-21 04:18:00,1.12883,1.129,1.12879,1.12879,19400000.0
2006-12-21 04:20:00,1.12857,1.12865,1.12845,1.12845,7600000.0
2006-12-21 04:21:00,1.12889,1.12889,1.12777,1.12828,30200000.0
2006-12-21 04:22:00,1.12829,1.12871,1.12829,1.12871,8400000.0
2006-12-21 04:23:00,1.12822,1.12853,1.12809,1.12817,15200000.0
2006-12-21 04:24:00,1.12824,1.12824,1.12811,1.12822,7200000.0
2006-12-21 04:25:00,1.12802,1.12809,1.12791,1.12795,13200000.0
2006-12-21 04:26:00,1.12788,1.12818,1.12761,1.12804,17400000.0
2006-12-21 04:27:00,1.12798,1.12823,1.12798,1.12823,2600000.0
2006-12-21 04:28:00,1.12791,1.12797,1.12791,1.12796,4800000.0
2006-12-21 04:30:00,1.12777,1.12795,1.12769,1.12785,16400000.0
2006-12-21 04:31:00,1.12771,1.12808,1.12763,1.1278,19000000.0
2006-12-21 04:32:00,1.12767,1.12791,1.12766,1.1277,15400000.0
2006-12-21 04:33:00,1.12763,1.12763,1.12745,1.12745,2000000.0
2006-12-21 04:34:00,1.12759,1.12809,1.12745,1.12809,11600000.0
2006-12-21 04:35:00,1.1279,1.1279,1.12756,1.12756,11400000.0
2006-12-21 04:36:00,1.12757,1.12784,1.12757,1.12778,7800000.0
2006-12-21 04:37:00,1.12795,1.12802,1.12738,1.12787,13000000.0
2006-12-21 04:38:00,1.12751,1.12797,1.12751,1.12777,6400000.0
2006-12-21 04:39:00,1.12773,1.12802,1.1277,1.12776,9600000.0
2006-12-21 04:41:00,1.12779,1.12814,1.12779,1.12814,7400000.0
2006-12-21 04:42:00,1.12797,1.12818,1.1279,1.12791,7800000.0
2006-12-21 04:43:00,1.12796,1.12796,1.12779,1.12779,2600000.0
2006-12-21 04:44:00,1.12834,1.12854,1.12795,1.12799,17800000.0
2006-12-21 04:45:00,1.12839,1.12839,1.12759,1.12765,13000000.0
2006-12-21 04:46:00,1.12779,1.12831,1.12772,1.12772,22400000.0
2006-12-21 04:47:00,1.12783,1.12783,1.12772,1.12777,16200000.0
2006-12-21 04:48:00,1.12802,1.12802,1.12777,1.12777,22800000.0
2006-12-21 04:49:00,1.1283,1.12838,1.12795,1.12838,16000000.0
2006-12-21 04:50:00,1.12833,1.12833,1.12774,1.128,8200000.0
2006-12-21 04:53:00,1.128,1.12841,1.1279,1.12841,5000000.0
2006-12-21 04:54:00,1.12848,1.12862,1.12832,1.12848,12800000.0
2006-12-21 04:55:00,1.12808,1.12827,1.12808,1.12821,10400000.0
2006-12-21 04:56:00,1.12824,1.12862,1.12824,1.12862,7200000.0
2006-12-21 04:57:00,1.12855,1.1286,1.12822,1.1286,11400000.0
2006-12-21 04:58:00,1.12886,1.12904,1.12838,1.12838,11800000.0
2006-12-21 04:59:00,1.12834,1.12839,1.12813,1.12839,11800000.0
2006-12-21 05:00:00,1.12852,1.1287,1.1284,1.12843,20400000.0
2006-12-21 05:01:00,1.12822,1.12843,1.12786,1.12843,6800000.0
2006-12-21 05:02:00,1.12789,1.12847,1.12789,1.12847,22000000.0
2006-12-21 05:03:00,1.12843,1.12846,1.12812,1.12815,17000000.0
2006-12-21 05:04:00,1.12822,1.12831,1.12822,1.12831,2600000.0
2006-12-21 05:06:00,1.12811,1.1282,1.12799,1.12809,8200000.0
2006-12-21 05:07:00,1.12806,1.12812,1.12772,1.12793,21200000.0
2006-12-21 05:08:00,1.12822,1.12822,1.12803,1.12803,2000000.0
2006-12-21 05:09:00,1.12775,1.12801,1.12775,1.12785,9000000.0
2006-12-21 05:10:00,1.12807,1.12807,1.12758,1.12805,11200000.0
2006-12-21 05:11:00,1.12758,1.12797,1.12758,1.12773,7400000.0
2006-12-21 05:12:00,1.12789,1.12789,1.12769,1.12776,10400000.0
2006-12-21 05:13:00,1.12766,1.12766,1.12762,1.12762,3200000.0
2006-12-21 05:14:00,1.12761,1.12809,1.12761,1.12768,14200000.0
2006-12-21 05:15:00,1.12754,1.1279,1.12752,1.12763,12600000.0
2006-12-21 05:16:00,1.12795,1.12797,1.12761,1.12768,27600000.0
2006-12-21 05:17:00,1.12792,1.12792,1.12763,1.12784,14400000.0
2006-12-21 05:18:00,1.12789,1.12836,1.12757,1.12785,20000000.0
2006-12-21 05:19:00,1.12788,1.12825,1.12786,1.12786,16000000.0
2006-12-21 05:20:00,1.12795,1.12831,1.12778,1.12801,10600000.0
2006-12-21 05:21:00,1.12791,1.12791,1.12768,1.12768,3200000.0
2006-12-21 05:22:00,1.12788,1.128,1.12758,1.128,15800000.0
2006-12-21 05:23:00,1.12781,1.12864,1.12781,1.12831,20800000.0
2006-12-21 05:26:00,1.12833,1.12845,1.12822,1.12822,3600000.0
2006-12-21 05:27:00,1.12845,1.12845,1.12799,1.12814,19400000.0
2006-12-21 05:29:00,1.1281,1.12858,1.12802,1.12828,25000000.0
2006-12-21 05:30:00,1.12814,1.12846,1.12798,1.12798,19800000.0
2006-12-21 05:31:00,1.12805,1.12827,1.12789,1.12807,23000000.0
2006-12-21 05:32:00,1.12815,1.12848,1.12808,1.12808,15400000.0
2006-12-21 05:33:00,1.1283,1.12848,1.1281,1.12812,13000000.0
2006-12-21 05:34:00,1.12819,1.12821,1.12818,1.12821,7600000.0
2006-12-21 05:35:00,1.12818,1.12846,1.12789,1.1284,11800000.0
2006-12-21 05:36:00,1.12832,1.12832,1.12806,1.12806,2400000.0
2006-12-21 05:37:00,1.1277,1.12817,1.12747,1.12817,18800000.0
2006-12-21 05:38:00,1.12787,1.12799,1.12787,1.12799,2600000.0
2006-12-21 05:39:00,1.12792,1.12818,1.12782,1.12813,7600000.0
2006-12-21 05:43:00,1.12814,1.12856,1.12794,1.12846,15800000.0
2006-12-21 05:44:00,1.12831,1.12837,1.12799,1.128,10200000.0
2006-12-21 05:45:00,1.12843,1.12843,1.12795,1.12817,23000000.0
2006-12-21 05:46:00,1.12807,1.12824,1.12786,1.1282,14400000.0
2006-12-21 05:47:00,1.12826,1.12837,1.12809,1.12814,19600000.0
2006-12-21 05:48:00,1.12832,1.12832,1.12797,1.12797,16200000.0
2006-12-21 05:49:00,1.12789,1.12834,1.12789,1.12834,12400000.0
2006-12-21 05:50:00,1.12802,1.12865,1.12787,1.12827,11600000.0
2006-12-21 05:51:00,1.12817,1.12879,1.12808,1.12879,6400000.0
2006-12-21 05:53:00,1.12838,1.1285,1.12814,1.12814,10800000.0
2006-12-21 05:54:00,1.12835,1.12835,1.12798,1.12825,6600000.0
2006-12-21 05:55:00,1.1284,1.12849,1.12832,1.12849,11600000.0
2006-12-21 05:56:00,1.12845,1.12882,1.12845,1.12848,13200000.0
2006-12-21 05:57:00,1.12856,1.12856,1.12832,1.12832,3200000.0
2006-12-21 05:58:00,1.12827,1.12872,1.12827,1.12832,21200000.0
2006-12-21 05:59:00,1.12868,1.12868,1.12843,1.12848,7400000.0
2006-12-21 06:00:00,1.1282,1.12877,1.1282,1.12869,12200000.0
2006-12-21 06:01:00,1.12871,1.12891,1.12847,1.12862,36200000.0
2006-12-21 06:02:00,1.12856,1.12863,1.12847,1.1285,18800000.0
2006-12-21 06:03:00,1.1289,1.12936,1.12878,1.12907,10000000.0
2006-12-21 06:04:00,1.12869,1.12946,1.12869,1.12887,6800000.0
2006-12-21 06:05:00,1.12872,1.12872,1.12851,1.12851,5600000.0
2006-12-21 06:06:00,1.12838,1.12854,1.12837,1.12852,16200000.0
2006-12-21 06:09:00,1.12863,1.12886,1.12863,1.12886,3200000.0
2006-12-21 06:10:00,1.12867,1.12881,1.12844,1.12881,12000000.0
2006-12-21 06:11:00,1.12888,1.12894,1.1285,1.12852,20000000.0
2006-12-21 06:12:00,1.12853,1.12884,1.12852,1.12884,9000000.0
2006-12-21 06:13:00,1.12882,1.12882,1.12829,1.12829,12200000.0
2006-12-21 06:14:00,1.12863,1.12865,1.12849,1.12858,9800000.0
2006-12-21 06:17:00,1.12855,1.12877,1.12853,1.12877,9400000.0
2006-12-21 06:18:00,1.1285,1.12855,1.12849,1.12855,4200000.0
2006-12-21 06:20:00,1.12854,1.12854,1.12826,1.12826,9200000.0
2006-12-21 06:21:00,1.12843,1.12897,1.12843,1.12881,8800000.0
2006-12-21 06:22:00,1.12844,1.1289,1.12836,1.12837,10000000.0
2006-12-21 06:23:00,1.12859,1.12882,1.12851,1.12861,10600000.0
2006-12-21 06:24:00,1.12838,1.12855,1.12831,1.12833,11000000.0
2006-12-21 06:25:00,1.12836,1.12882,1.12836,1.12841,7600000.0
2006-12-21 06:26:00,1.12847,1.12871,1.12847,1.12859,6800000.0
2006-12-21 06:27:00,1.12847,1.12869,1.12829,1.12829,6200000.0
2006-12-21 06:28:00,1.1283,1.12868,1.12799,1.12851,28200000.0
2006-12-21 06:29:00,1.12882,1.12887,1.12853,1.12861,15400000.0
2006-12-21 06:31:00,1.12869,1.12902,1.12817,1.12851,11400000.0
2006-12-21 06:32:00,1.1287,1.1287,1.1284,1.12845,7400000.0
2006-12-21 06:33:00,1.12837,1.12893,1.12837,1.12893,14000000.0
2006-12-21 06:35:00,1.12848,1.12877,1.12838,1.12848,13600000.0
2006-12-21 06:36:00,1.12839,1.12903,1.12832,1.12903,4600000.0
2006-12-21 06:37:00,1.12888,1.12888,1.12847,1.12864,6800000.0
2006-12-21 06:38:00,1.12883,1.12883,1.12844,1.12875,9200000.0
2006-12-21 06:40:00,1.12908,1.12912,1.12854,1.12866,16200000.0
2006-12-21 06:41:00,1.12879,1.12911,1.12832,1.12874,23200000.0
2006-12-21 06:42:00,1.12841,1.12862,1.12839,1.12862,8600000.0
2006-12-21 06:43:00,1.12879,1.12879,1.1283,1.1287,10800000.0
2006-12-21 06:44:00,1.12855,1.12872,1.12838,1.12838,9800000.0
2006-12-21 06:46:00,1.12889,1.12889,1.12825,1.12825,12000000.0
2006-12-21 06:47:00,1.12874,1.12874,1.12847,1.12847,15400000.0
2006-12-21 06:48:00,1.12875,1.12875,1.1282,1.12828,10400000.0
2006-12-21 06:49:00,1.12853,1.1288,1.12822,1.1288,14600000.0
2006-12-21 06:50:00,1.12855,1.12862,1.12824,1.12843,22000000.0
2006-12-21 06:52:00,1.12866,1.12866,1.12809,1.12853,17800000.0
2006-12-21 06:56:00,1.12829,1.12861,1.12804,1.12856,8200000.0
2006-12-21 06:59:00,1.12918,1.12918,1.12887,1.12907,10400000.0
2006-12-21 07:00:00,1.1288,1.1289,1.12863,1.1289,22000000.0
2006-12-21 07:01:00,1.12906,1.12906,1.12861,1.12861,16400000.0
2006-12-21 07:02:00,1.12906,1.12906,1.12881,1.12881,5600000.0
2006-12-21 07:03:00,1.12882,1.12907,1.12856,1.12868,15400000.0
2006-12-21 07:05:00,1.12864,1.12893,1.12831,1.12876,20400000.0
2006-12-21 07:06:00,1.12888,1.12888,1.12873,1.1288,12400000.0
2006-12-21 07:07:00,1.12884,1.129,1.12881,1.129,12800000.0
2006-12-21 07:08:00,1.12903,1.12903,1.12849,1.12879,14400000.0
2006-12-21 07:09:00,1.12847,1.12887,1.12847,1.1288,19800000.0
2006-12-21 07:10:00,1.12884,1.12887,1.1285,1.1285,7200000.0
2006-12-21 07:11:00,1.12889,1.12889,1.12878,1.12878,4800000.0
2006-12-21 07:13:00,1.12919,1.12919,1.12873,1.12873,3000000.0
2006-12-21 07:14:00,1.129,1.12926,1.12878,1.12926,15400000.0
2006-12-21 07:15:00,1.1297,1.1297,1.12896,1.12896,12000000.0
2006-12-21 07:16:00,1.1293,1.12964,1.12917,1.12928,12200000.0
2006-12-21 07:17:00,1.12904,1.12954,1.12886,1.12886,10000000.0
2006-12-21 07:18:00,1.12876,1.12918,1.12863,1.12918,10400000.0
2006-12-21 07:20:00,1.12885,1.12898,1.12881,1.12881,9200000.0
2006-12-21 07:21:00,1.12904,1.12918,1.12855,1.12917,27200000.0
2006-12-21 07:22:00,1.12898,1.12949,1.12891,1.12949,5600000.0
2006-12-21 07:23:00,1.12882,1.12904,1.12874,1.12881,9800000.0
2006-12-21 07:24:00,1.12885,1.12926,1.12884,1.12906,15200000.0
2006-12-21 07:25:00,1.12905,1.12945,1.12886,1.12945,3600000.0
2006-12-21 07:26:00,1.12914,1.12938,1.12897,1.12934,15800000.0
2006-12-21 07:27:00,1.12907,1.12914,1.12873,1.12885,12000000.0
2006-12-21 07:29:00,1.12877,1.12893,1.12877,1.12893,2600000.0
2006-12-21 07:30:00,1.12899,1.12951,1.12893,1.1291,19600000.0
2006-12-21 07:32:00,1.12891,1.12904,1.12867,1.12904,20200000.0
2006-12-21 07:33:00,1.1288,1.12906,1.12858,1.12858,3000000.0
2006-12-21 07:34:00,1.12872,1.12909,1.12862,1.12893,25400000.0
2006-12-21 07:35:00,1.12876,1.12876,1.12825,1.12825,14800000.0
2006-12-21 07:36:00,1.12887,1.12902,1.12859,1.12891,28000000.0
2006-12-21 07:37:00,1.12906,1.12906,1.12841,1.12841,27400000.0
2006-12-21 07:38:00,1.12887,1.12887,1.1282,1.12843,6800000.0
2006-12-21 07:39:00,1.12856,1.12934,1.1285,1.1285,9200000.0
2006-12-21 07:40:00,1.12856,1.12889,1.1282,1.1282,16400000.0
2006-12-21 07:41:00,1.12872,1.12892,1.12855,1.1288,10200000.0
2006-12-21 07:43:00,1.1285,1.12859,1.12839,1.12839,9000000.0
2006-12-21 07:44:00,1.12876,1.1289,1.12874,1.12881,9800000.0
2006-12-21 07:45:00,1.12857,1.12882,1.1284,1.12882,20200000.0
2006-12-21 07:46:00,1.12891,1.12891,1.12858,1.12889,9800000.0
2006-12-21 07:47:00,1.12864,1.12864,1.12835,1.12853,6600000.0
2006-12-21 07:48:00,1.12851,1.12851,1.12834,1.1285,4200000.0
2006-12-21 07:49:00,1.12872,1.1291,1.12842,1.12855,9400000.0
2006-12-21 07:50:00,1.12835,1.12882,1.12833,1.12842,10200000.0
2006-12-21 07:51:00,1.12908,1.12908,1.12852,1.12878,16200000.0
2006-12-21 07:52:00,1.1285,1.12862,1.12846,1.12846,20600000.0
2006-12-21 07:53:00,1.1284,1.12865,1.12823,1.12823,12400000.0
2006-12-21 07:54:00,1.12863,1.12918,1.1285,1.12871,19000000.0
2006-12-21 07:55:00,1.12838,1.12861,1.12838,1.12861,16600000.0
2006-12-21 07:56:00,1.12874,1.12874,1.12814,1.12849,25600000.0
2006-12-21 07:58:00,1.12829,1.12861,1.12802,1.12848,15400000.0
2006-12-21 07:59:00,1.12868,1.12877,1.12839,1.12859,13600000.0
2006-12-21 08:00:00,1.12835,1.12891,1.12834,1.12891,6800000.0
2006-12-21 08:01:00,1.12856,1.12867,1.12841,1.12857,18800000.0
2006-12-21 08:03:00,1.12895,1.12895,1.12779,1.12816,22400000.0
2006-12-21 08:04:00,1.12786,1.12799,1.12749,1.12793,11000000.0
2006-12-21 08:05:00,1.12803,1.12805,1.12744,1.12785,11400000.0
2006-12-21 08:06:00,1.12821,1.12852,1.12813,1.12852,11200000.0
2006-12-21 08:07:00,1.12882,1.12889,1.12856,1.12889,25400000.0
2006-12-21 08:08:00,1.12821,1.12823,1.12808,1.12823,8400000.0
2006-12-21 08:09:00,1.12788,1.12852,1.12788,1.12852,14600000.0
2006-12-21 08:10:00,1.12804,1.12804,1.12761,1.12761,3200000.0
2006-12-21 08:11:00,1.12775,1.12798,1.12775,1.12798,5200000.0
2006-12-21 08:12:00,1.12791,1.12791,1.12788,1.12791,8000000.0
2006-12-21 08:13:00,1.12774,1.12796,1.12763,1.12788,28800000.0
2006-12-21 08:14:00,1.12738,1.12738,1.12688,1.12713,16400000.0
2006-12-21 08:15:00,1.12715,1.12762,1.12715,1.12729,7400000.0
2006-12-21 08:16:00,1.12715,1.12715,1.12682,1.12711,26400000.0
2006-12-21 08:17:00,1.12718,1.12743,1.12695,1.12743,15800000.0
2006-12-21 08:18:00,1.12721,1.12768,1.12721,1.12768,5000000.0
2006-12-21 08:19:00,1.12732,1.12773,1.12732,1.12757,14800000.0
2006-12-21 08:20:00,1.12752,1.12763,1.12728,1.12749,22800000.0
2006-12-21 08:21:00,1.12818,1.12818,1.12756,1.12797,16200000.0
2006-12-21 08:22:00,1.1277,1.1277,1.12767,1.1277,9400000.0
2006-12-21 08:23:00,1.12766,1.12794,1.12766,1.12776,12400000.0
2006-12-21 08:24:00,1.12804,1.12831,1.12764,1.12769,13800000.0
2006-12-21 08:25:00,1.12815,1.12815,1.12776,1.12794,17600000.0
2006-12-21 08:26:00,1.1277,1.12804,1.1277,1.12793,5600000.0
2006-12-21 08:27:00,1.12797,1.12822,1.12779,1.12782,14800000.0
2006-12-21 08:28:00,1.12799,1.1282,1.12779,1.12795,16200000.0
2006-12-21 08:29:00,1.12802,1.12818,1.12802,1.12818,13400000.0
2006-12-21 08:30:00,1.128,1.1282,1.12785,1.12785,4200000.0
2006-12-21 08:31:00,1.12769,1.12789,1.12769,1.12789,11400000.0
2006-12-21 08:32:00,1.12804,1.12804,1.12748,1.12748,8000000.0
2006-12-21 08:33:00,1.12775,1.12795,1.12775,1.12795,10400000.0
2006-12-21 08:34:00,1.12787,1.12803,1.12777,1.12785,15200000.0
2006-12-21 08:35:00,1.12801,1.12831,1.12793,1.12815,10200000.0
2006-12-21 08:36:00,1.12812,1.12812,1.12749,1.12749,10000000.0
2006-12-21 08:37:00,1.12758,1.1277,1.12749,1.1277,6200000.0
2006-12-21 08:38:00,1.12767,1.12856,1.12767,1.12855,19600000.0
2006-12-21 08:39:00,1.128,1.12806,1.12757,1.12757,12800000.0
2006-12-21 08:40:00,1.12794,1.12794,1.12754,1.1277,3600000.0
2006-12-21 08:41:00,1.12801,1.12801,1.1276,1.12789,16200000.0
2006-12-21 08:42:00,1.12773,1.12821,1.12747,1.12821,16200000.0
2006-12-21 08:43:00,1.12808,1.12855,1.12799,1.1283,27000000.0
2006-12-21 08:44:00,1.12811,1.12865,1.12785,1.12865,10400000.0
2006-12-21 08:45:00,1.12867,1.12928,1.12867,1.12869,11400000.0
2006-12-21 08:46:00,1.12888,1.12898,1.12866,1.12898,15600000.0
2006-12-21 08:47:00,1.12876,1.12889,1.12876,1.12876,7400000.0
2006-12-21 08:48:00,1.12898,1.12914,1.12866,1.12885,8800000.0
2006-12-21 08:49:00,1.12915,1.12915,1.12878,1.12878,3600000.0
2006-12-21 08:50:00,1.12856,1.12916,1.1285,1.12916,15800000.0
2006-12-21 08:51:00,1.12865,1.12882,1.1285,1.12862,74000000.0
2006-12-21 08:52:00,1.12856,1.12904,1.12856,1.12902,26600000.0
2006-12-21 08:53:00,1.12892,1.12935,1.12877,1.12902,9400000.0
2006-12-21 08:54:00,1.12946,1.12966,1.1293,1.1293,8200000.0
2006-12-21 08:55:00,1.12943,1.12983,1.12918,1.12927,11000000.0
2006-12-21 08:56:00,1.12967,1.12967,1.1292,1.12921,16800000.0
2006-12-21 08:57:00,1.12946,1.12987,1.12946,1.12987,4000000.0
2006-12-21 08:58:00,1.12928,1.12938,1.12897,1.12917,9800000.0
2006-12-21 08:59:00,1.12912,1.1297,1.12912,1.1292,11200000.0
2006-12-21 09:00:00,1.12902,1.12918,1.12888,1.1289,20200000.0
2006-12-21 09:01:00,1.12886,1.12901,1.12871,1.12871,7600000.0
2006-12-21 09:02:00,1.12891,1.12947,1.12886,1.12922,8800000.0
2006-12-21 09:03:00,1.12947,1.12957,1.12937,1.12957,24200000.0
2006-12-21 09:04:00,1.12961,1.12992,1.12939,1.12961,10000000.0
2006-12-21 09:05:00,1.12931,1.12963,1.12931,1.12959,10200000.0
2006-12-21 09:06:00,1.12962,1.12985,1.12962,1.12985,11000000.0
2006-12-21 09:07:00,1.12954,1.1302,1.12946,1.12978,20400000.0
2006-12-21 09:08:00,1.1296,1.12988,1.1294,1.12952,10600000.0
2006-12-21 09:09:00,1.12961,1.12976,1.12942,1.12976,11200000.0
2006-12-21 09:10:00,1.12973,1.13026,1.12973,1.13026,6800000.0
2006-12-21 09:11:00,1.13081,1.13081,1.12999,1.13025,16000000.0
2006-12-21 09:12:00,1.13053,1.13075,1.13008,1.13075,12600000.0
2006-12-21 09:13:00,1.13102,1.13142,1.13091,1.13103,34400000.0
2006-12-21 09:14:00,1.13112,1.13125,1.13085,1.13105,15400000.0
2006-12-21 09:15:00,1.13077,1.13179,1.13077,1.13121,9400000.0
2006-12-21 09:16:00,1.1315,1.1315,1.13096,1.13134,15000000.0
2006-12-21 09:17:00,1.1317,1.1317,1.13112,1.13166,16400000.0
2006-12-21 09:18:00,1.13124,1.13139,1.13124,1.13139,5000000.0
2006-12-21 09:19:00,1.13115,1.13159,1.13115,1.13156,14600000.0
2006-12-21 09:20:00,1.13179,1.1322,1.13179,1.13213,8000000.0
2006-12-21 09:21:00,1.13249,1.13271,1.13243,1.13245,12200000.0
2006-12-21 09:22:00,1.13276,1.13276,1.13226,1.13236,7600000.0
2006-12-21 09:23:00,1.13223,1.13272,1.13215,1.13271,7200000.0
2006-12-21 09:24:00,1.13256,1.1326,1.13177,1.13177,19200000.0
2006-12-21 09:25:00,1.13266,1.13266,1.13173,1.13201,24400000.0
2006-12-21 09:26:00,1.1321,1.13247,1.13193,1.13228,25200000.0
2006-12-21 09:27:00,1.13254,1.13256,1.13214,1.13214,11600000.0
2006-12-21 09:28:00,1.13271,1.13271,1.13207,1.13241,8600000.0
2006-12-21 09:29:00,1.13241,1.13257,1.13231,1.1325,8600000.0
2006-12-21 09:30:00,1.13241,1.13265,1.13239,1.13265,5800000.0
2006-12-21 09:31:00,1.13219,1.13267,1.13219,1.13224,11200000.0
2006-12-21 09:32:00,1.13258,1.13258,1.13189,1.13192,10400000.0
2006-12-21 09:33:00,1.13191,1.13227,1.13188,1.13218,13200000.0
2006-12-21 09:34:00,1.13219,1.13219,1.13176,1.13197,10000000.0
2006-12-21 09:35:00,1.13194,1.13205,1.13175,1.13183,9000000.0
2006-12-21 09:36:00,1.13222,1.13255,1.13222,1.13233,18600000.0
2006-12-21 09:37:00,1.1322,1.13249,1.1322,1.13241,8600000.0
2006-12-21 09:38:00,1.13184,1.1322,1.13184,1.1322,9000000.0
2006-12-21 09:39:00,1.13188,1.13223,1.13188,1.13215,11800000.0
2006-12-21 09:40:00,1.13216,1.1323,1.13202,1.13202,13800000.0
2006-12-21 09:41:00,1.13172,1.13236,1.13172,1.13235,9800000.0
2006-12-21 09:42:00,1.13209,1.13229,1.1315,1.13174,17000000.0
2006-12-21 09:43:00,1.13208,1.1322,1.13153,1.13153,12200000.0
2006-12-21 09:44:00,1.13187,1.13187,1.13134,1.13152,4200000.0
2006-12-21 09:45:00,1.13126,1.13126,1.13062,1.13086,29200000.0
2006-12-21 09:46:00,1.13119,1.13119,1.13076,1.13096,8600000.0
2006-12-21 09:47:00,1.13057,1.13101,1.13026,1.13026,12600000.0
2006-12-21 09:48:00,1.12998,1.13044,1.12964,1.13044,19000000.0
2006-12-21 09:49:00,1.13012,1.13027,1.13012,1.13027,15400000.0
2006-12-21 09:50:00,1.13002,1.13029,1.12941,1.12941,17800000.0
2006-12-21 09:51:00,1.12947,1.13016,1.12947,1.1299,14400000.0
2006-12-21 09:52:00,1.12993,1.13006,1.12956,1.13006,22200000.0
2006-12-21 09:53:00,1.13014,1.13033,1.12968,1.13003,17200000.0
2006-12-21 09:54:00,1.1305,1.1305,1.12981,1.12981,14200000.0
2006-12-21 09:55:00,1.12946,1.12998,1.12925,1.12966,18000000.0
2006-12-21 09:56:00,1.12965,1.12991,1.12952,1.12952,19200000.0
2006-12-21 09:57:00,1.12956,1.12971,1.12917,1.12965,13400000.0
2006-12-21 09:58:00,1.12979,1.1304,1.12973,1.13006,21000000.0
2006-12-21 09:59:00,1.13015,1.13061,1.13004,1.13014,12000000.0
2006-12-21 10:02:00,1.13013,1.13018,1.12976,1.12976,6600000.0
2006-12-21 10:03:00,1.12957,1.13005,1.12944,1.13005,12600000.0
2006-12-21 10:04:00,1.12993,1.12993,1.1293,1.1293,13400000.0
2006-12-21 10:05:00,1.12947,1.12968,1.12937,1.12958,12800000.0
2006-12-21 10:06:00,1.12924,1.12968,1.12922,1.12941,11200000.0
2006-12-21 10:08:00,1.12985,1.12998,1.12955,1.12978,16400000.0
2006-12-21 10:09:00,1.12958,1.12969,1.12957,1.12969,13200000.0
2006-12-21 10:10:00,1.12926,1.12952,1.1291,1.12928,17800000.0
2006-12-21 10:11:00,1.12918,1.12952,1.12877,1.12952,14800000.0
2006-12-21 10:12:00,1.12917,1.12919,1.12873,1.129,80000000.0
2006-12-21 10:13:00,1.12971,1.12977,1.12943,1.12964,14000000.0
2006-12-21 10:14:00,1.12966,1.12984,1.12939,1.12939,17800000.0
2006-12-21 10:15:00,1.12923,1.12958,1.12923,1.12927,15200000.0
2006-12-21 10:16:00,1.12876,1.12912,1.12876,1.12897,3600000.0
2006-12-21 10:17:00,1.12892,1.12923,1.12892,1.12923,4800000.0
2006-12-21 10:18:00,1.12941,1.12941,1.12877,1.12877,17600000.0
2006-12-21 10:19:00,1.12889,1.12889,1.12858,1.12866,16800000.0
2006-12-21 10:20:00,1.12844,1.12884,1.12831,1.12884,23200000.0
2006-12-21 10:21:00,1.12891,1.12898,1.12851,1.12898,14200000.0
2006-12-21 10:22:00,1.12859,1.12877,1.12828,1.12848,9400000.0
2006-12-21 10:23:00,1.1288,1.12885,1.12849,1.12885,10600000.0
2006-12-21 10:24:00,1.12897,1.1295,1.12897,1.12917,6800000.0
2006-12-21 10:25:00,1.12908,1.12948,1.12908,1.12909,15000000.0
2006-12-21 10:26:00,1.12936,1.12936,1.12889,1.12904,10600000.0
2006-12-21 10:27:00,1.12902,1.12943,1.12896,1.12921,19400000.0
2006-12-21 10:28:00,1.12928,1.12953,1.12905,1.12914,20000000.0
2006-12-21 10:29:00,1.12886,1.12887,1.12861,1.12887,17800000.0
2006-12-21 10:30:00,1.12898,1.12959,1.12898,1.12925,11000000.0
2006-12-21 10:31:00,1.12878,1.12905,1.12878,1.12885,15400000.0
2006-12-21 10:32:00,1.12898,1.12899,1.12856,1.12899,11000000.0
2006-12-21 10:33:00,1.12878,1.12878,1.12828,1.1285,11800000.0
2006-12-21 10:34:00,1.12891,1.12891,1.1283,1.12835,11200000.0
2006-12-21 10:35:00,1.12872,1.12872,1.12826,1.12834,19200000.0
2006-12-21 10:36:00,1.12833,1.12864,1.12831,1.12836,10800000.0
2006-12-21 10:37:00,1.12876,1.12887,1.12841,1.1285,7400000.0
2006-12-21 10:38:00,1.12827,1.12827,1.12778,1.12826,7600000.0
2006-12-21 10:39:00,1.12827,1.12867,1.12808,1.12845,21200000.0
2006-12-21 10:40:00,1.12824,1.12834,1.128,1.1281,18000000.0
2006-12-21 10:41:00,1.12831,1.12858,1.1281,1.12847,19800000.0
2006-12-21 10:42:00,1.12811,1.12818,1.12766,1.12778,14200000.0
2006-12-21 10:43:00,1.12787,1.12815,1.12767,1.12767,14000000.0
2006-12-21 10:44:00,1.1275,1.12783,1.1275,1.12779,13000000.0
2006-12-21 10:45:00,1.12788,1.12788,1.12757,1.12774,9000000.0
2006-12-21 10:46:00,1.12765,1.12789,1.1275,1.12786,13400000.0
2006-12-21 10:48:00,1.12778,1.12778,1.12754,1.12773,15400000.0
2006-12-21 10:49:00,1.12782,1.12814,1.12762,1.12814,13800000.0
2006-12-21 10:50:00,1.12801,1.12864,1.12801,1.12864,12600000.0
2006-12-21 10:51:00,1.12827,1.12855,1.12816,1.12849,9000000.0
2006-12-21 10:53:00,1.12829,1.12837,1.12806,1.1283,11000000.0
2006-12-21 10:54:00,1.12814,1.12824,1.12774,1.128,19400000.0
2006-12-21 10:55:00,1.12843,1.12843,1.12816,1.12816,2000000.0
2006-12-21 10:56:00,1.12786,1.12815,1.12786,1.12799,14200000.0
2006-12-21 10:57:00,1.12792,1.12849,1.12788,1.12849,24400000.0
2006-12-21 10:58:00,1.12854,1.12854,1.12789,1.12797,10000000.0
2006-12-21 10:59:00,1.12797,1.12831,1.12791,1.12813,11800000.0
2006-12-21 11:00:00,1.12814,1.1284,1.12806,1.12836,12600000.0
2006-12-21 11:01:00,1.12825,1.12853,1.12778,1.1279,15200000.0
2006-12-21 11:02:00,1.1278,1.12838,1.1278,1.12821,9600000.0
2006-12-21 11:06:00,1.12817,1.12838,1.12807,1.12811,20800000.0
2006-12-21 11:07:00,1.12814,1.12824,1.12794,1.12804,11200000.0
2006-12-21 11:08:00,1.12833,1.12847,1.12806,1.12806,10000000.0
2006-12-21 11:10:00,1.1282,1.12827,1.12794,1.12812,13000000.0
2006-12-21 11:11:00,1.12796,1.12838,1.12793,1.12816,9400000.0
2006-12-21 11:12:00,1.12825,1.12843,1.12798,1.12836,16200000.0
2006-12-21 11:14:00,1.12833,1.12856,1.12815,1.12824,16800000.0
2006-12-21 11:15:00,1.12813,1.12835,1.12793,1.12835,12400000.0
2006-12-21 11:16:00,1.12842,1.12857,1.12823,1.12823,15200000.0
2006-12-21 11:19:00,1.12846,1.12846,1.12764,1.12786,13000000.0
2006-12-21 11:22:00,1.12803,1.12839,1.12797,1.12797,13800000.0
2006-12-21 11:23:00,1.12831,1.12861,1.12812,1.12812,18200000.0
2006-12-21 11:25:00,1.12825,1.12853,1.12779,1.12823,7200000.0
2006-12-21 11:26:00,1.1282,1.12859,1.12811,1.12811,6200000.0
2006-12-21 11:28:00,1.12836,1.12836,1.12781,1.12788,21400000.0
2006-12-21 11:29:00,1.12834,1.12873,1.12822,1.12822,17000000.0
2006-12-21 11:30:00,1.12849,1.12853,1.12796,1.12825,20000000.0
2006-12-21 11:33:00,1.12777,1.12845,1.12777,1.12845,8400000.0
2006-12-21 11:35:00,1.12813,1.1282,1.12769,1.12769,7600000.0
2006-12-21 11:36:00,1.12784,1.12784,1.12725,1.12725,18600000.0
2006-12-21 11:37:00,1.12754,1.12775,1.12737,1.12737,26600000.0
2006-12-21 11:38:00,1.1273,1.12797,1.12724,1.1276,22400000.0
2006-12-21 11:39:00,1.12787,1.12794,1.12766,1.1278,13400000.0
2006-12-21 11:40:00,1.12774,1.12774,1.12756,1.12768,11800000.0
2006-12-21 11:41:00,1.12772,1.12799,1.12766,1.12799,12600000.0
2006-12-21 11:42:00,1.12794,1.12826,1.12784,1.12826,10800000.0
2006-12-21 11:43:00,1.12776,1.12806,1.12747,1.12775,24800000.0
2006-12-21 11:44:00,1.12781,1.12816,1.12762,1.1279,15800000.0
2006-12-21 11:45:00,1.12772,1.12837,1.12772,1.1279,18200000.0
2006-12-21 11:46:00,1.12797,1.12797,1.12758,1.12769,12400000.0
2006-12-21 11:47:00,1.12775,1.12799,1.12748,1.12799,27400000.0
2006-12-21 11:48:00,1.12808,1.12825,1.12796,1.12798,11800000.0
2006-12-21 11:49:00,1.12869,1.12869,1.12822,1.12822,12400000.0
2006-12-21 11:50:00,1.12819,1.12848,1.12804,1.12815,20600000.0
2006-12-21 11:51:00,1.1284,1.12851,1.12803,1.12851,21800000.0
2006-12-21 11:52:00,1.12852,1.12852,1.12791,1.12813,10200000.0
2006-12-21 11:54:00,1.12811,1.12833,1.12782,1.12782,18600000.0
2006-12-21 11:55:00,1.12825,1.12844,1.1279,1.12802,11600000.0
2006-12-21 11:56:00,1.1281,1.12844,1.12767,1.12786,23600000.0
2006-12-21 11:57:00,1.12787,1.12801,1.12774,1.12801,15600000.0
2006-12-21 11:58:00,1.128,1.128,1.1276,1.12779,15800000.0
2006-12-21 11:59:00,1.12794,1.12818,1.12768,1.12775,19400000.0
2006-12-21 12:00:00,1.12748,1.1276,1.12721,1.12721,26800000.0
2006-12-21 12:01:00,1.12693,1.12693,1.12649,1.12649,8400000.0
2006-12-21 12:02:00,1.12671,1.12703,1.12671,1.1268,10000000.0
2006-12-21 12:03:00,1.12667,1.12708,1.12667,1.12708,12400000.0
2006-12-21 12:04:00,1.12714,1.12735,1.12709,1.12735,9800000.0
2006-12-21 12:06:00,1.12698,1.12733,1.12698,1.12711,10200000.0
2006-12-21 12:07:00,1.12734,1.12745,1.12699,1.12745,27600000.0
2006-12-21 12:08:00,1.12745,1.12745,1.127,1.12712,17400000.0
2006-12-21 12:09:00,1.12705,1.12754,1.12705,1.12725,7400000.0
2006-12-21 12:11:00,1.12713,1.12767,1.12713,1.12725,13000000.0
2006-12-21 12:12:00,1.12715,1.12778,1.12715,1.12741,21400000.0
2006-12-21 12:13:00,1.12773,1.12796,1.12772,1.12782,14600000.0
2006-12-21 12:14:00,1.12783,1.12806,1.12783,1.12785,6400000.0
2006-12-21 12:15:00,1.12784,1.12812,1.12782,1.12793,12000000.0
2006-12-21 12:16:00,1.12815,1.12863,1.1281,1.12816,15200000.0
2006-12-21 12:17:00,1.12839,1.12858,1.1281,1.12845,19400000.0
2006-12-21 12:18:00,1.12888,1.12899,1.12863,1.12863,11000000.0
2006-12-21 12:19:00,1.12886,1.1295,1.12886,1.1295,14800000.0
2006-12-21 12:20:00,1.12966,1.12982,1.12927,1.1295,6800000.0
2006-12-21 12:21:00,1.12909,1.12932,1.12909,1.12932,8800000.0
2006-12-21 12:22:00,1.12914,1.12933,1.12914,1.12918,15200000.0
2006-12-21 12:23:00,1.12938,1.12938,1.12884,1.12914,10800000.0
2006-12-21 12:24:00,1.12917,1.12939,1.12907,1.12911,10200000.0
2006-12-21 12:25:00,1.12925,1.12962,1.1291,1.1291,15400000.0
2006-12-21 12:26:00,1.12965,1.13004,1.12964,1.12988,16600000.0
2006-12-21 12:27:00,1.12942,1.12949,1.12926,1.12927,12200000.0
2006-12-21 12:28:00,1.12942,1.12967,1.12933,1.12946,25400000.0
2006-12-21 12:29:00,1.12929,1.13007,1.12929,1.13007,20400000.0
2006-12-21 12:30:00,1.12984,1.13047,1.12977,1.12995,13400000.0
2006-12-21 12:32:00,1.13019,1.13046,1.12993,1.13046,18000000.0
2006-12-21 12:33:00,1.13033,1.13065,1.13014,1.13065,10000000.0
2006-12-21 12:34:00,1.13074,1.13093,1.13048,1.13086,19600000.0
2006-12-21 12:35:00,1.13035,1.13064,1.13012,1.13012,11800000.0
2006-12-21 12:36:00,1.12986,1.13014,1.12973,1.12995,23200000.0
2006-12-21 12:37:00,1.12998,1.13004,1.12996,1.13004,11800000.0
2006-12-21 12:38:00,1.13036,1.13063,1.13029,1.13046,18400000.0
2006-12-21 12:39:00,1.13055,1.13073,1.1303,1.13055,23200000.0
2006-12-21 12:40:00,1.13037,1.13037,1.12968,1.13005,8200000.0
2006-12-21 12:41:00,1.13008,1.13048,1.12999,1.12999,22600000.0
2006-12-21 12:42:00,1.13007,1.1302,1.12931,1.12931,10600000.0
2006-12-21 12:43:00,1.1301,1.13036,1.12982,1.13036,10200000.0
2006-12-21 12:44:00,1.13038,1.1304,1.13015,1.13022,6800000.0
2006-12-21 12:45:00,1.13003,1.13003,1.12964,1.12969,16800000.0
2006-12-21 12:46:00,1.13006,1.13021,1.12991,1.12999,7400000.0
2006-12-21 12:47:00,1.12995,1.13024,1.1299,1.13024,8400000.0
2006-12-21 12:48:00,1.13011,1.13011,1.12961,1.12982,34000000.0
2006-12-21 12:49:00,1.12977,1.13015,1.12942,1.12983,12000000.0
2006-12-21 12:50:00,1.13003,1.1302,1.12982,1.12984,21000000.0
2006-12-21 12:51:00,1.12983,1.13018,1.12983,1.13018,16400000.0
2006-12-21 12:52:00,1.12974,1.13014,1.12953,1.13003,20400000.0
2006-12-21 12:53:00,1.1303,1.13038,1.13017,1.13017,10400000.0
2006-12-21 12:54:00,1.13036,1.13049,1.13018,1.13049,10200000.0
2006-12-21 12:55:00,1.13063,1.13072,1.12987,1.12995,22800000.0
2006-12-21 12:56:00,1.13004,1.13014,1.12979,1.12993,18800000.0
2006-12-21 12:57:00,1.13003,1.13003,1.12922,1.1294,6800000.0
2006-12-21 12:58:00,1.12911,1.12933,1.12911,1.12921,3600000.0
2006-12-21 12:59:00,1.12917,1.12947,1.12899,1.12917,11800000.0
2006-12-21 13:00:00,1.12918,1.12934,1.12889,1.12889,23400000.0
2006-12-21 13:01:00,1.12909,1.12919,1.12892,1.12901,13600000.0
2006-12-21 13:03:00,1.1288,1.12924,1.12864,1.1289,14600000.0
2006-12-21 13:04:00,1.1291,1.1292,1.12855,1.12864,19800000.0
2006-12-21 13:05:00,1.12893,1.12922,1.12893,1.12921,4800000.0
2006-12-21 13:06:00,1.12901,1.12901,1.12857,1.12894,10800000.0
2006-12-21 13:07:00,1.12893,1.1291,1.12868,1.12877,15200000.0
2006-12-21 13:08:00,1.12889,1.12889,1.12841,1.12841,17600000.0
2006-12-21 13:09:00,1.12884,1.12884,1.12862,1.12862,2600000.0
2006-12-21 13:10:00,1.12897,1.12929,1.12883,1.12893,18200000.0
2006-12-21 13:11:00,1.12896,1.12902,1.1287,1.12902,13200000.0
2006-12-21 13:12:00,1.12924,1.12924,1.12864,1.12882,16800000.0
2006-12-21 13:13:00,1.12884,1.12935,1.1287,1.129,11400000.0
2006-12-21 13:14:00,1.12883,1.12907,1.12855,1.12855,12200000.0
2006-12-21 13:15:00,1.12858,1.12878,1.12847,1.12878,11800000.0
2006-12-21 13:16:00,1.12877,1.12921,1.12877,1.12897,10800000.0
2006-12-21 13:17:00,1.1289,1.12939,1.1289,1.12919,10600000.0
2006-12-21 13:19:00,1.12925,1.1295,1.12898,1.1295,6200000.0
2006-12-21 13:20:00,1.12904,1.12904,1.12838,1.12845,23000000.0
2006-12-21 13:21:00,1.12852,1.12896,1.12835,1.12896,20200000.0
2006-12-21 13:23:00,1.12865,1.12876,1.12847,1.12847,8200000.0
2006-12-21 13:24:00,1.12861,1.12896,1.1286,1.12881,10000000.0
2006-12-21 13:25:00,1.12877,1.12885,1.1284,1.12843,12200000.0
2006-12-21 13:26:00,1.12911,1.12911,1.12818,1.12818,6200000.0
2006-12-21 13:27:00,1.12897,1.12897,1.12857,1.12864,22600000.0
2006-12-21 13:28:00,1.12886,1.12893,1.12845,1.12864,19200000.0
2006-12-21 13:29:00,1.12851,1.12867,1.12851,1.12867,3200000.0
2006-12-21 13:30:00,1.12871,1.12879,1.12871,1.12879,3200000.0
2006-12-21 13:31:00,1.12882,1.12882,1.12821,1.12821,9600000.0
2006-12-21 13:32:00,1.1284,1.12867,1.12833,1.1284,10200000.0
2006-12-21 13:33:00,1.12885,1.12908,1.12845,1.12851,12400000.0
2006-12-21 13:35:00,1.12823,1.12859,1.12823,1.12859,8200000.0
2006-12-21 13:36:00,1.12861,1.12861,1.12847,1.12847,5800000.0
2006-12-21 13:37:00,1.12798,1.12849,1.12798,1.12849,10600000.0
2006-12-21 13:38:00,1.12844,1.12853,1.12818,1.12822,20600000.0
2006-12-21 13:39:00,1.12815,1.12862,1.12815,1.1286,10400000.0
2006-12-21 13:40:00,1.1287,1.12874,1.1285,1.12855,12600000.0
2006-12-21 13:41:00,1.12851,1.12873,1.1285,1.12865,7400000.0
2006-12-21 13:43:00,1.12834,1.1287,1.12823,1.12823,13600000.0
2006-12-21 13:44:00,1.12859,1.12893,1.12857,1.12878,9800000.0
2006-12-21 13:45:00,1.12861,1.12917,1.12845,1.12863,10800000.0
2006-12-21 13:46:00,1.12874,1.12906,1.12874,1.12897,9600000.0
2006-12-21 13:47:00,1.12886,1.12886,1.12843,1.12849,13600000.0
2006-12-21 13:48:00,1.12856,1.12918,1.12856,1.1287,18200000.0
2006-12-21 13:49:00,1.12868,1.12894,1.12835,1.12848,16400000.0
2006-12-21 13:50:00,1.12843,1.12875,1.12833,1.12854,21600000.0
2006-12-21 13:51:00,1.12833,1.12878,1.12833,1.12878,18000000.0
2006-12-21 13:53:00,1.12877,1.12907,1.1287,1.1287,8200000.0
2006-12-21 13:54:00,1.12857,1.12857,1.12845,1.12848,10000000.0
2006-12-21 13:56:00,1.12834,1.1289,1.12834,1.12856,10800000.0
2006-12-21 13:57:00,1.12841,1.1286,1.12841,1.1286,4000000.0
2006-12-21 13:58:00,1.12879,1.12879,1.12822,1.12822,9000000.0
2006-12-21 13:59:00,1.12836,1.1285,1.12831,1.12841,15200000.0
2006-12-21 14:00:00,1.12853,1.12891,1.12848,1.12848,10600000.0
2006-12-21 14:01:00,1.12859,1.12859,1.1281,1.12815,13200000.0
2006-12-21 14:02:00,1.12838,1.12839,1.12833,1.12839,3600000.0
2006-12-21 14:03:00,1.1285,1.12877,1.12838,1.12856,24400000.0
2006-12-21 14:04:00,1.12828,1.12866,1.12828,1.12842,17600000.0
2006-12-21 14:05:00,1.12869,1.12869,1.12809,1.12821,12200000.0
2006-12-21 14:08:00,1.12854,1.12861,1.12794,1.12823,13200000.0
2006-12-21 14:09:00,1.12801,1.12826,1.128,1.128,10000000.0
2006-12-21 14:10:00,1.12781,1.12831,1.12769,1.12831,10400000.0
2006-12-21 14:11:00,1.12819,1.12839,1.12799,1.12799,21600000.0
2006-12-21 14:12:00,1.12789,1.12811,1.12769,1.12769,12400000.0
2006-12-21 14:13:00,1.12773,1.12785,1.12768,1.12773,18800000.0
2006-12-21 14:15:00,1.12766,1.12804,1.12754,1.12754,11000000.0
2006-12-21 14:16:00,1.12779,1.12779,1.12736,1.12759,14000000.0
2006-12-21 14:18:00,1.12786,1.12804,1.12786,1.12804,9600000.0
2006-12-21 14:19:00,1.12806,1.12825,1.12791,1.12791,11400000.0
2006-12-21 14:21:00,1.12823,1.12823,1.12811,1.12811,8000000.0
2006-12-21 14:22:00,1.12784,1.12824,1.12784,1.12821,6800000.0
2006-12-21 14:23:00,1.12832,1.12839,1.1282,1.1282,20000000.0
2006-12-21 14:24:00,1.12822,1.12839,1.12811,1.12839,11400000.0
2006-12-21 14:25:00,1.12818,1.12855,1.12806,1.12826,15400000.0
2006-12-21 14:26:00,1.12846,1.12846,1.12798,1.12798,25200000.0
2006-12-21 14:27:00,1.128,1.12839,1.12799,1.12839,4200000.0
2006-12-21 14:28:00,1.12798,1.12825,1.12769,1.12769,14600000.0
2006-12-21 14:29:00,1.12743,1.12747,1.12737,1.12747,7200000.0
2006-12-21 14:30:00,1.12721,1.12721,1.12714,1.12714,2000000.0
2006-12-21 14:31:00,1.1275,1.12757,1.1275,1.12757,3200000.0
2006-12-21 14:32:00,1.12821,1.12833,1.12799,1.12822,10400000.0
2006-12-21 14:33:00,1.12816,1.12841,1.12793,1.12804,17600000.0
2006-12-21 14:34:00,1.12819,1.1284,1.12801,1.1281,13200000.0
2006-12-21 14:35:00,1.12803,1.12835,1.12803,1.12835,8000000.0
2006-12-21 14:36:00,1.12808,1.12841,1.12801,1.12801,12000000.0
2006-12-21 14:37:00,1.12824,1.12824,1.12777,1.12781,15400000.0
2006-12-21 14:38:00,1.12798,1.12798,1.12778,1.12789,9800000.0
2006-12-21 14:40:00,1.12814,1.12814,1.12768,1.12784,16400000.0
2006-12-21 14:41:00,1.12804,1.12804,1.1278,1.12781,13000000.0
2006-12-21 14:43:00,1.12797,1.12797,1.12776,1.12787,19400000.0
2006-12-21 14:44:00,1.12773,1.12812,1.12773,1.1278,13800000.0
2006-12-21 14:45:00,1.12793,1.12813,1.12772,1.12801,23800000.0
2006-12-21 14:46:00,1.1282,1.1282,1.12806,1.12806,5600000.0
2006-12-21 14:47:00,1.12785,1.12814,1.12763,1.12805,15800000.0
2006-12-21 14:48:00,1.12786,1.12825,1.1277,1.12788,10400000.0
2006-12-21 14:49:00,1.12788,1.12841,1.12765,1.12814,20800000.0
2006-12-21 14:50:00,1.12741,1.12741,1.12702,1.12741,23600000.0
2006-12-21 14:51:00,1.12793,1.12793,1.12751,1.12751,10600000.0
2006-12-21 14:53:00,1.12768,1.12768,1.12737,1.12737,8200000.0
2006-12-21 14:54:00,1.12757,1.12763,1.12757,1.12763,3200000.0
2006-12-21 14:55:00,1.12748,1.1278,1.12723,1.12768,11400000.0
2006-12-21 14:56:00,1.12762,1.12777,1.12749,1.12749,15000000.0
2006-12-21 14:57:00,1.12766,1.12787,1.12718,1.12763,13000000.0
2006-12-21 14:58:00,1.12703,1.12726,1.12683,1.12715,21200000.0
2006-12-21 15:01:00,1.12738,1.12742,1.12706,1.12742,9600000.0
2006-12-21 15:02:00,1.12719,1.12746,1.12703,1.12712,13600000.0
2006-12-21 15:03:00,1.12733,1.1275,1.12694,1.12712,21000000.0
2006-12-21 15:04:00,1.12722,1.12741,1.12693,1.12693,19400000.0
2006-12-21 15:05:00,1.12733,1.12733,1.12686,1.12711,13800000.0
2006-12-21 15:06:00,1.12727,1.12758,1.12716,1.12716,40400000.0
2006-12-21 15:08:00,1.12735,1.12763,1.12708,1.12731,9800000.0
2006-12-21 15:09:00,1.12741,1.12761,1.12709,1.12709,8400000.0
2006-12-21 15:10:00,1.12701,1.12701,1.12662,1.12662,7000000.0
2006-12-21 15:11:00,1.12672,1.1275,1.12672,1.12745,19600000.0
2006-12-21 15:12:00,1.12758,1.12764,1.12741,1.12762,9400000.0
2006-12-21 15:13:00,1.12755,1.12792,1.12755,1.12792,5800000.0
2006-12-21 15:14:00,1.1281,1.1281,1.1273,1.12741,25200000.0
2006-12-21 15:15:00,1.12766,1.1278,1.12749,1.1278,11600000.0
2006-12-21 15:16:00,1.12759,1.12768,1.12713,1.12713,19400000.0
2006-12-21 15:17:00,1.12753,1.12801,1.12713,1.12749,11000000.0
2006-12-21 15:18:00,1.1276,1.1276,1.12695,1.1272,20400000.0
2006-12-21 15:19:00,1.127,1.12704,1.12673,1.12704,14800000.0
2006-12-21 15:20:00,1.12702,1.12715,1.12672,1.12702,11000000.0
2006-12-21 15:21:00,1.12668,1.12724,1.12668,1.12693,12200000.0
2006-12-21 15:22:00,1.12653,1.12697,1.12642,1.12654,14000000.0
2006-12-21 15:23:00,1.12693,1.12703,1.12693,1.12703,2600000.0
2006-12-21 15:24:00,1.12731,1.12731,1.12677,1.12677,9800000.0
2006-12-21 15:25:00,1.1264,1.12667,1.1264,1.12667,21200000.0
2006-12-21 15:26:00,1.12666,1.12722,1.12666,1.12692,16000000.0
2006-12-21 15:27:00,1.12686,1.1273,1.12671,1.12702,19400000.0
2006-12-21 15:28:00,1.1271,1.12734,1.12709,1.1272,21400000.0
2006-12-21 15:29:00,1.127,1.12751,1.127,1.12751,6200000.0
2006-12-21 15:30:00,1.12717,1.12723,1.12672,1.12687,18400000.0
2006-12-21 15:31:00,1.12713,1.12732,1.12701,1.12731,8000000.0
2006-12-21 15:32:00,1.12699,1.12789,1.12699,1.12746,20000000.0
2006-12-21 15:33:00,1.12724,1.12724,1.12703,1.12716,14200000.0
2006-12-21 15:34:00,1.12713,1.12747,1.12666,1.12673,30800000.0
2006-12-21 15:35:00,1.12663,1.12688,1.12663,1.12681,18000000.0
2006-12-21 15:36:00,1.12688,1.12703,1.12688,1.12703,3200000.0
2006-12-21 15:37:00,1.12726,1.12801,1.12726,1.12759,9000000.0
2006-12-21 15:38:00,1.12732,1.12815,1.12732,1.12799,12200000.0
2006-12-21 15:39:00,1.12786,1.12786,1.12754,1.12775,19600000.0
2006-12-21 15:40:00,1.12743,1.12745,1.1273,1.1273,11000000.0
2006-12-21 15:41:00,1.12687,1.12687,1.12648,1.12671,13200000.0
2006-12-21 15:42:00,1.12652,1.12665,1.12608,1.12652,17400000.0
2006-12-21 15:43:00,1.12697,1.12735,1.12697,1.12735,2000000.0
2006-12-21 15:44:00,1.12731,1.12744,1.12708,1.12739,24200000.0
2006-12-21 15:45:00,1.12765,1.12792,1.12722,1.12768,12800000.0
2006-12-21 15:46:00,1.12815,1.12815,1.12764,1.12764,22400000.0
2006-12-21 15:47:00,1.12766,1.12804,1.12765,1.12786,14000000.0
2006-12-21 15:48:00,1.12758,1.12758,1.12721,1.1273,23800000.0
2006-12-21 15:49:00,1.12754,1.12754,1.12696,1.12705,26400000.0
2006-12-21 15:50:00,1.12699,1.12705,1.12657,1.12669,15400000.0
2006-12-21 15:52:00,1.12708,1.12739,1.12665,1.12685,16800000.0
2006-12-21 15:53:00,1.12647,1.12647,1.1258,1.12626,14400000.0
2006-12-21 15:54:00,1.12608,1.12638,1.1259,1.1261,19200000.0
2006-12-21 15:55:00,1.12597,1.12597,1.12571,1.12571,6400000.0
2006-12-21 15:56:00,1.12577,1.12633,1.12576,1.12618,15400000.0
2006-12-21 15:57:00,1.12639,1.1266,1.12611,1.1266,12000000.0
2006-12-21 15:58:00,1.12689,1.1269,1.12656,1.12656,16000000.0
2006-12-21 15:59:00,1.12666,1.12728,1.12666,1.12728,13000000.0
2006-12-21 16:00:00,1.12721,1.12746,1.12684,1.12746,10600000.0
2006-12-21 16:01:00,1.12737,1.12752,1.12728,1.12728,13400000.0
2006-12-21 16:02:00,1.12731,1.1281,1.1272,1.12738,18600000.0
2006-12-21 16:03:00,1.12755,1.12762,1.12727,1.12727,17600000.0
2006-12-21 16:04:00,1.12733,1.12809,1.12733,1.12771,18600000.0
2006-12-21 16:05:00,1.12724,1.12775,1.12724,1.12775,5800000.0
2006-12-21 16:06:00,1.12777,1.12777,1.12747,1.12757,8200000.0
2006-12-21 16:07:00,1.12768,1.12788,1.12768,1.12769,10000000.0
2006-12-21 16:09:00,1.12805,1.12807,1.12794,1.12799,9200000.0
2006-12-21 16:10:00,1.12788,1.1285,1.12769,1.12804,23800000.0
2006-12-21 16:11:00,1.12787,1.12811,1.12787,1.12795,7400000.0
2006-12-21 16:12:00,1.12791,1.12791,1.12764,1.12764,9000000.0
2006-12-21 16:13:00,1.12807,1.12886,1.12807,1.12813,18800000.0
2006-12-21 16:14:00,1.12798,1.12803,1.12776,1.12776,8400000.0
2006-12-21 16:15:00,1.12773,1.12817,1.12765,1.12771,18600000.0
2006-12-21 16:16:00,1.12764,1.12808,1.1276,1.1276,11000000.0
2006-12-21 16:17:00,1.12811,1.12814,1.12763,1.12814,18800000.0
2006-12-21 16:18:00,1.12806,1.12837,1.12795,1.12819,20400000.0
2006-12-21 16:19:00,1.12794,1.12808,1.12784,1.12803,8200000.0
2006-12-21 16:20:00,1.1281,1.12817,1.12768,1.12768,4200000.0
2006-12-21 16:21:00,1.12748,1.12772,1.12748,1.12769,24400000.0
2006-12-21 16:23:00,1.12772,1.12798,1.12757,1.12757,11400000.0
2006-12-21 16:24:00,1.12775,1.12805,1.12771,1.12784,9200000.0
2006-12-21 16:25:00,1.12792,1.12792,1.12758,1.12776,12400000.0
2006-12-21 16:26:00,1.12814,1.12814,1.12772,1.12782,9200000.0
2006-12-21 16:27:00,1.12801,1.12801,1.12752,1.12755,18600000.0
2006-12-21 16:28:00,1.12756,1.12773,1.12723,1.12756,11200000.0
2006-12-21 16:29:00,1.12706,1.12752,1.12706,1.12731,17000000.0
2006-12-21 16:30:00,1.12724,1.12736,1.12702,1.12722,13800000.0
2006-12-21 16:31:00,1.127,1.12753,1.127,1.12752,9400000.0
2006-12-21 16:32:00,1.12729,1.12729,1.12693,1.12728,13000000.0
2006-12-21 16:33:00,1.12773,1.12779,1.12738,1.12751,16000000.0
2006-12-21 16:34:00,1.12796,1.12801,1.12735,1.12748,22600000.0
2006-12-21 16:35:00,1.12698,1.12735,1.12698,1.12716,10600000.0
2006-12-21 16:36:00,1.12702,1.12768,1.12682,1.12751,15000000.0
2006-12-21 16:37:00,1.12663,1.12663,1.12604,1.12609,22000000.0
2006-12-21 16:38:00,1.12666,1.12692,1.1264,1.12647,22400000.0
2006-12-21 16:39:00,1.12683,1.12701,1.12648,1.12663,11600000.0
2006-12-21 16:40:00,1.12636,1.12686,1.12591,1.12686,11400000.0
2006-12-21 16:41:00,1.12662,1.12679,1.12651,1.12651,24400000.0
2006-12-21 16:42:00,1.12653,1.12695,1.12642,1.12666,18200000.0
2006-12-21 16:43:00,1.12668,1.12692,1.12668,1.12692,9200000.0
2006-12-21 16:44:00,1.12704,1.1276,1.1267,1.1276,18000000.0
2006-12-21 16:45:00,1.12706,1.12745,1.12697,1.12745,6200000.0
2006-12-21 16:46:00,1.12724,1.12761,1.12713,1.12754,11600000.0
2006-12-21 16:47:00,1.12737,1.12776,1.12728,1.12749,21200000.0
2006-12-21 16:48:00,1.12731,1.12768,1.1273,1.12759,11200000.0
2006-12-21 16:49:00,1.12734,1.12734,1.12679,1.12692,25000000.0
2006-12-21 16:50:00,1.12672,1.12743,1.12663,1.12743,12800000.0
2006-12-21 16:51:00,1.12691,1.12705,1.1268,1.12702,21400000.0
2006-12-21 16:52:00,1.12751,1.12751,1.12729,1.12743,6800000.0
2006-12-21 16:53:00,1.12728,1.12728,1.12684,1.12697,16400000.0
2006-12-21 16:54:00,1.12709,1.12721,1.12691,1.12721,26000000.0
2006-12-21 16:55:00,1.1271,1.1271,1.12633,1.12633,15800000.0
2006-12-21 16:56:00,1.1265,1.12678,1.12619,1.12669,12200000.0
2006-12-21 16:57:00,1.1265,1.12654,1.12624,1.12624,26800000.0
2006-12-21 16:58:00,1.12674,1.12684,1.12592,1.12627,15200000.0
2006-12-21 16:59:00,1.1263,1.12679,1.12604,1.12604,13800000.0
2006-12-21 17:00:00,1.12665,1.12683,1.12659,1.12669,23000000.0
2006-12-21 17:01:00,1.12696,1.12696,1.12649,1.12675,14800000.0
2006-12-21 17:02:00,1.12664,1.12707,1.12664,1.12666,22400000.0
2006-12-21 17:03:00,1.12728,1.128,1.12728,1.128,19400000.0
2006-12-21 17:04:00,1.12721,1.12734,1.127,1.12701,16200000.0
2006-12-21 17:05:00,1.1273,1.12757,1.12701,1.12726,15200000.0
2006-12-21 17:06:00,1.12782,1.12814,1.12778,1.12803,13600000.0
2006-12-21 17:07:00,1.12813,1.12832,1.1278,1.1281,17800000.0
2006-12-21 17:08:00,1.12811,1.12873,1.12811,1.12851,12200000.0
2006-12-21 17:09:00,1.12823,1.12841,1.12822,1.12822,14200000.0
2006-12-21 17:10:00,1.12818,1.12837,1.12806,1.12806,14200000.0
2006-12-21 17:11:00,1.12798,1.12821,1.12782,1.12821,13800000.0
2006-12-21 17:12:00,1.12793,1.12806,1.12764,1.12764,19200000.0
2006-12-21 17:13:00,1.1278,1.12805,1.12765,1.12765,16400000.0
2006-12-21 17:14:00,1.12781,1.12807,1.12773,1.12796,14600000.0
2006-12-21 17:15:00,1.12788,1.12846,1.12788,1.12803,17400000.0
2006-12-21 17:16:00,1.128,1.12853,1.12785,1.12785,16400000.0
2006-12-21 17:17:00,1.12799,1.12845,1.1278,1.12834,21600000.0
2006-12-21 17:18:00,1.12799,1.12813,1.12748,1.12748,22200000.0
2006-12-21 17:19:00,1.12756,1.12756,1.12736,1.12736,12800000.0
2006-12-21 17:20:00,1.12723,1.12802,1.12723,1.12744,20200000.0
2006-12-21 17:21:00,1.1277,1.12793,1.12743,1.12757,21400000.0
2006-12-21 17:22:00,1.12754,1.12789,1.12754,1.12757,6800000.0
2006-12-21 17:23:00,1.12785,1.12798,1.12752,1.12789,25600000.0
2006-12-21 17:24:00,1.12833,1.12842,1.12806,1.1283,21800000.0
2006-12-21 17:25:00,1.12813,1.12828,1.12793,1.12805,13000000.0
2006-12-21 17:26:00,1.12789,1.12825,1.12789,1.12813,7600000.0
2006-12-21 17:27:00,1.12795,1.12832,1.12794,1.12801,15000000.0
2006-12-21 17:28:00,1.12801,1.12854,1.12745,1.12787,8400000.0
2006-12-21 17:29:00,1.12815,1.12822,1.12764,1.12764,10000000.0
2006-12-21 17:30:00,1.12776,1.12842,1.12774,1.12782,24600000.0
2006-12-21 17:31:00,1.12795,1.12821,1.12763,1.12782,11600000.0
2006-12-21 17:33:00,1.12764,1.12802,1.12764,1.12802,10200000.0
2006-12-21 17:34:00,1.12773,1.12798,1.12773,1.12798,10200000.0
2006-12-21 17:35:00,1.12793,1.12847,1.12792,1.12847,20400000.0
2006-12-21 17:36:00,1.12813,1.12813,1.12756,1.12765,23400000.0
2006-12-21 17:37:00,1.12784,1.12813,1.12769,1.12781,14800000.0
2006-12-21 17:38:00,1.12728,1.12769,1.12728,1.12768,9800000.0
2006-12-21 17:39:00,1.12772,1.12787,1.1275,1.1277,16400000.0
2006-12-21 17:40:00,1.12788,1.12804,1.1278,1.12804,9600000.0
2006-12-21 17:41:00,1.12794,1.12871,1.12794,1.1282,22800000.0
2006-12-21 17:42:00,1.12823,1.12823,1.12772,1.12772,15800000.0
2006-12-21 17:43:00,1.12813,1.12837,1.12783,1.12799,12400000.0
2006-12-21 17:44:00,1.12786,1.12808,1.1278,1.12808,11400000.0
2006-12-21 17:46:00,1.1282,1.1282,1.12773,1.12773,9400000.0
2006-12-21 17:47:00,1.12757,1.12792,1.12733,1.12792,24000000.0
2006-12-21 17:48:00,1.12796,1.1282,1.12795,1.12808,15000000.0
2006-12-21 17:49:00,1.12797,1.1283,1.12795,1.12824,15800000.0
2006-12-21 17:50:00,1.12799,1.12834,1.12793,1.12811,9400000.0
2006-12-21 17:51:00,1.12799,1.1282,1.12799,1.1282,7400000.0
2006-12-21 17:52:00,1.12794,1.12796,1.12794,1.12796,6800000.0
2006-12-21 17:53:00,1.12733,1.12749,1.12725,1.12725,10800000.0
2006-12-21 17:54:00,1.12716,1.12751,1.12716,1.12741,7200000.0
2006-12-21 17:55:00,1.12718,1.12747,1.12709,1.12747,27600000.0
2006-12-21 17:56:00,1.1279,1.1279,1.12693,1.1273,13400000.0
2006-12-21 17:57:00,1.1273,1.1278,1.12721,1.12721,10400000.0
2006-12-21 17:58:00,1.12685,1.12722,1.12685,1.12695,30400000.0
2006-12-21 17:59:00,1.1271,1.1277,1.12695,1.1277,25000000.0
2006-12-21 18:00:00,1.12773,1.12773,1.12731,1.1274,22800000.0
2006-12-21 18:01:00,1.12783,1.12805,1.12765,1.12781,14600000.0
2006-12-21 18:02:00,1.12778,1.12816,1.12757,1.12757,11200000.0
2006-12-21 18:03:00,1.1275,1.12794,1.1275,1.12788,11400000.0
2006-12-21 18:04:00,1.1277,1.12798,1.12739,1.12741,14600000.0
2006-12-21 18:05:00,1.12749,1.12768,1.12729,1.12729,15000000.0
2006-12-21 18:06:00,1.12737,1.12744,1.12701,1.12743,13200000.0
2006-12-21 18:07:00,1.12729,1.12735,1.12698,1.12734,10400000.0
2006-12-21 18:08:00,1.12704,1.12738,1.12683,1.12683,5200000.0
2006-12-21 18:09:00,1.12722,1.12728,1.12665,1.12689,18800000.0
2006-12-21 18:10:00,1.12721,1.12732,1.12695,1.12697,23000000.0
2006-12-21 18:11:00,1.12724,1.12757,1.12713,1.12721,6200000.0
2006-12-21 18:12:00,1.12718,1.12732,1.127,1.12718,10000000.0
2006-12-21 18:13:00,1.12731,1.1275,1.1269,1.12697,11800000.0
2006-12-21 18:14:00,1.12745,1.12745,1.127,1.127,18000000.0
2006-12-21 18:15:00,1.12685,1.12724,1.12663,1.12724,9400000.0
2006-12-21 18:16:00,1.12703,1.12731,1.1266,1.12661,22200000.0
2006-12-21 18:17:00,1.12683,1.12715,1.12646,1.12682,13000000.0
2006-12-21 18:18:00,1.12702,1.12718,1.12685,1.12714,14800000.0
2006-12-21 18:19:00,1.12722,1.12725,1.12672,1.12696,19600000.0
2006-12-21 18:20:00,1.12703,1.12744,1.12699,1.12712,16200000.0
2006-12-21 18:21:00,1.12713,1.12734,1.12686,1.12718,15800000.0
2006-12-21 18:22:00,1.12675,1.12699,1.1267,1.12699,6800000.0
2006-12-21 18:23:00,1.12719,1.12719,1.12693,1.12697,9800000.0
2006-12-21 18:24:00,1.12769,1.12769,1.12696,1.12696,10000000.0
2006-12-21 18:25:00,1.12701,1.12743,1.12675,1.1274,23600000.0
2006-12-21 18:26:00,1.12703,1.12706,1.1268,1.12683,10600000.0
2006-12-21 18:27:00,1.12689,1.1271,1.12689,1.1271,5800000.0
2006-12-21 18:28:00,1.12684,1.12719,1.12683,1.12683,22000000.0
2006-12-21 18:29:00,1.12634,1.12676,1.12634,1.1264,15000000.0
2006-12-21 18:30:00,1.1267,1.12674,1.12631,1.12662,12200000.0
2006-12-21 18:31:00,1.12687,1.12699,1.12674,1.12686,18600000.0
2006-12-21 18:32:00,1.12707,1.12709,1.12691,1.12703,15400000.0
2006-12-21 18:33:00,1.12678,1.12678,1.12645,1.12647,13200000.0
2006-12-21 18:34:00,1.1264,1.12653,1.1264,1.12642,26200000.0
2006-12-21 18:35:00,1.12655,1.12692,1.12646,1.12664,11000000.0
2006-12-21 18:36:00,1.12645,1.12656,1.12645,1.12656,3200000.0
2006-12-21 18:38:00,1.12672,1.12672,1.12634,1.12672,14200000.0
2006-12-21 18:39:00,1.1264,1.12641,1.12612,1.12641,13600000.0
2006-12-21 18:40:00,1.12619,1.12697,1.12619,1.1265,13200000.0
2006-12-21 18:41:00,1.12611,1.12659,1.12579,1.12625,18600000.0
2006-12-21 18:42:00,1.12598,1.12645,1.12562,1.12562,13800000.0
2006-12-21 18:43:00,1.12524,1.12572,1.12517,1.12517,25200000.0
2006-12-21 18:44:00,1.1254,1.1254,1.1249,1.1249,15400000.0
2006-12-21 18:45:00,1.12499,1.12499,1.12444,1.12444,17400000.0
2006-12-21 18:46:00,1.12571,1.12571,1.12523,1.12562,20200000.0
2006-12-21 18:47:00,1.1253,1.12534,1.12518,1.12528,16200000.0
2006-12-21 18:48:00,1.12549,1.12568,1.12536,1.12568,10800000.0
2006-12-21 18:49:00,1.12596,1.12602,1.12596,1.12602,6400000.0
2006-12-21 18:50:00,1.12643,1.12666,1.12613,1.12646,10800000.0
2006-12-21 18:51:00,1.12633,1.12672,1.12629,1.12634,11000000.0
2006-12-21 18:52:00,1.12649,1.12682,1.12646,1.12682,8000000.0
2006-12-21 18:53:00,1.12728,1.12728,1.12704,1.12717,11600000.0
2006-12-21 18:54:00,1.12721,1.12737,1.12708,1.12736,10400000.0
2006-12-21 18:55:00,1.12725,1.12725,1.12682,1.12695,5200000.0
2006-12-21 18:56:00,1.12712,1.12721,1.12675,1.12704,11800000.0
2006-12-21 18:57:00,1.1268,1.12747,1.12658,1.12747,7400000.0
2006-12-21 18:58:00,1.12663,1.12719,1.12632,1.12632,19600000.0
2006-12-21 18:59:00,1.12663,1.12663,1.12605,1.12605,12800000.0
2006-12-21 19:00:00,1.12636,1.12671,1.12602,1.12602,22600000.0
2006-12-21 19:01:00,1.12642,1.1267,1.12614,1.12633,22400000.0
2006-12-21 19:02:00,1.12612,1.12652,1.12612,1.1264,10800000.0
2006-12-21 19:03:00,1.12659,1.12659,1.12613,1.12613,11800000.0
2006-12-21 19:04:00,1.12664,1.12702,1.12641,1.12643,11800000.0
2006-12-21 19:05:00,1.12656,1.12656,1.1262,1.1262,7000000.0
2006-12-21 19:06:00,1.12656,1.12741,1.12644,1.12669,16000000.0
2006-12-21 19:07:00,1.12626,1.12685,1.12626,1.12671,21200000.0
2006-12-21 19:08:00,1.12655,1.12672,1.12636,1.12672,19600000.0
2006-12-21 19:09:00,1.1268,1.1268,1.12648,1.12664,10800000.0
2006-12-21 19:10:00,1.12645,1.12699,1.12645,1.12699,13800000.0
2006-12-21 19:11:00,1.12719,1.12725,1.1269,1.1269,24200000.0
2006-12-21 19:12:00,1.12646,1.12655,1.12646,1.12655,4800000.0
2006-12-21 19:13:00,1.12602,1.12658,1.12602,1.12635,18200000.0
2006-12-21 19:14:00,1.1267,1.1267,1.12648,1.12648,24600000.0
2006-12-21 19:15:00,1.12696,1.12696,1.12636,1.12667,20400000.0
2006-12-21 19:17:00,1.1263,1.12676,1.1263,1.12676,32200000.0
2006-12-21 19:18:00,1.12684,1.12718,1.12663,1.1271,22000000.0
2006-12-21 19:19:00,1.12664,1.12666,1.12654,1.12654,4200000.0
2006-12-21 19:20:00,1.12648,1.12666,1.12628,1.12634,13400000.0
2006-12-21 19:21:00,1.12592,1.12612,1.12579,1.12586,20000000.0
2006-12-21 19:22:00,1.12585,1.12623,1.12556,1.12623,20400000.0
2006-12-21 19:23:00,1.12611,1.12631,1.12604,1.12604,19400000.0
2006-12-21 19:24:00,1.12607,1.1262,1.12577,1.12608,9000000.0
2006-12-21 19:25:00,1.12603,1.12637,1.12603,1.12621,10800000.0
2006-12-21 19:26:00,1.12627,1.12666,1.12627,1.12666,2000000.0
2006-12-21 19:28:00,1.12653,1.12687,1.12624,1.12646,18000000.0
2006-12-21 19:31:00,1.12653,1.12665,1.12638,1.12638,28800000.0
2006-12-21 19:32:00,1.12667,1.12667,1.12597,1.1261,10000000.0
2006-12-21 19:33:00,1.12612,1.12632,1.12568,1.12568,16800000.0
2006-12-21 19:34:00,1.12638,1.12641,1.12628,1.12628,8800000.0
2006-12-21 19:35:00,1.12617,1.12649,1.12607,1.12623,19000000.0
2006-12-21 19:36:00,1.12612,1.12639,1.12611,1.12611,10600000.0
2006-12-21 19:37:00,1.12599,1.12618,1.12594,1.12594,15800000.0
2006-12-21 19:38:00,1.12608,1.12657,1.12587,1.12653,16000000.0
2006-12-21 19:39:00,1.12656,1.12692,1.12639,1.12692,13000000.0
2006-12-21 19:40:00,1.12655,1.12668,1.12632,1.12632,18800000.0
2006-12-21 19:41:00,1.12624,1.12674,1.12614,1.12626,10400000.0
2006-12-21 19:42:00,1.12599,1.1264,1.12599,1.12609,11600000.0
2006-12-21 19:44:00,1.1262,1.12679,1.1262,1.12644,14600000.0
2006-12-21 19:45:00,1.12642,1.12674,1.1264,1.12644,20800000.0
2006-12-21 19:46:00,1.12622,1.12638,1.126,1.126,10400000.0
2006-12-21 19:47:00,1.12624,1.12658,1.12624,1.12658,4400000.0
2006-12-21 19:48:00,1.12646,1.1268,1.12641,1.1268,9400000.0
2006-12-21 19:50:00,1.12673,1.12673,1.12647,1.1267,9600000.0
2006-12-21 19:51:00,1.12706,1.12706,1.12669,1.12695,11400000.0
2006-12-21 19:52:00,1.12665,1.12719,1.12665,1.12689,8200000.0
2006-12-21 19:53:00,1.12682,1.12714,1.12669,1.12684,10000000.0
2006-12-21 19:54:00,1.12693,1.12693,1.12664,1.12678,6800000.0
2006-12-21 19:56:00,1.12683,1.12719,1.12654,1.1267,7400000.0
2006-12-21 19:57:00,1.12623,1.12681,1.12623,1.12642,13200000.0
2006-12-21 19:59:00,1.12576,1.12622,1.12576,1.12582,18000000.0
2006-12-21 20:00:00,1.12607,1.12607,1.12605,1.12605,3200000.0
2006-12-21 20:01:00,1.12646,1.12646,1.12608,1.12608,5600000.0
2006-12-21 20:02:00,1.12618,1.12639,1.12611,1.12621,13400000.0
2006-12-21 20:03:00,1.1259,1.1265,1.1259,1.1261,16400000.0
2006-12-21 20:04:00,1.126,1.12629,1.12583,1.12587,21000000.0
2006-12-21 20:05:00,1.12597,1.12597,1.12575,1.12575,7400000.0
2006-12-21 20:06:00,1.12598,1.12602,1.12577,1.12577,7600000.0
2006-12-21 20:08:00,1.12647,1.12679,1.12627,1.12669,12400000.0
2006-12-21 20:09:00,1.12606,1.12627,1.12578,1.12627,32200000.0
2006-12-21 20:10:00,1.12593,1.12644,1.12593,1.12615,10800000.0
2006-12-21 20:11:00,1.12601,1.12637,1.12574,1.12636,9600000.0
2006-12-21 20:12:00,1.1264,1.12655,1.12619,1.12619,5000000.0
2006-12-21 20:13:00,1.12632,1.12661,1.12625,1.12636,19600000.0
2006-12-21 20:14:00,1.12636,1.12665,1.12636,1.12665,9200000.0
2006-12-21 20:15:00,1.12668,1.12695,1.12661,1.12679,10800000.0
2006-12-21 20:16:00,1.12647,1.12673,1.12636,1.12665,12200000.0
2006-12-21 20:17:00,1.12657,1.12657,1.12603,1.12625,17400000.0
2006-12-21 20:18:00,1.12621,1.1264,1.12616,1.12616,22600000.0
2006-12-21 20:19:00,1.12633,1.12636,1.12605,1.12614,17800000.0
2006-12-21 20:20:00,1.12626,1.12666,1.12626,1.12626,15400000.0
2006-12-21 20:21:00,1.12613,1.12621,1.12611,1.12621,7200000.0
2006-12-21 20:22:00,1.12604,1.12636,1.12556,1.1258,11400000.0
2006-12-21 20:23:00,1.12588,1.12588,1.12573,1.12578,13800000.0
2006-12-21 20:24:00,1.12512,1.12533,1.12512,1.12533,3200000.0
2006-12-21 20:25:00,1.12527,1.12545,1.12488,1.12545,10800000.0
2006-12-21 20:26:00,1.12536,1.12561,1.12536,1.12548,21200000.0
2006-12-21 20:27:00,1.12547,1.12591,1.12547,1.12591,4200000.0
2006-12-21 20:28:00,1.12541,1.12541,1.12496,1.12512,17000000.0
2006-12-21 20:29:00,1.12522,1.12559,1.12497,1.12531,14800000.0
2006-12-21 20:31:00,1.12534,1.12575,1.12534,1.12575,6200000.0
2006-12-21 20:32:00,1.12529,1.12553,1.12504,1.12553,13600000.0
2006-12-21 20:33:00,1.12539,1.12553,1.12515,1.12518,10400000.0
2006-12-21 20:35:00,1.12519,1.12555,1.12518,1.12534,21800000.0
2006-12-21 20:36:00,1.12533,1.12572,1.12533,1.12558,9000000.0
2006-12-21 20:37:00,1.12539,1.12552,1.1253,1.12534,5200000.0
2006-12-21 20:39:00,1.12516,1.12544,1.12504,1.12504,10000000.0
2006-12-21 20:40:00,1.12513,1.12547,1.12483,1.12483,15800000.0
2006-12-21 20:41:00,1.12508,1.12554,1.12503,1.12503,17600000.0
2006-12-21 20:42:00,1.12519,1.12519,1.12481,1.12481,8000000.0
2006-12-21 20:43:00,1.12489,1.12509,1.12485,1.12509,4200000.0
2006-12-21 20:44:00,1.1251,1.12535,1.12509,1.12535,5600000.0
2006-12-21 20:45:00,1.12488,1.12523,1.1247,1.12496,20400000.0
2006-12-21 20:46:00,1.12485,1.12489,1.12481,1.12489,5200000.0
2006-12-21 20:47:00,1.125,1.12523,1.12497,1.12498,7200000.0
2006-12-21 20:48:00,1.12511,1.12511,1.12495,1.12495,7400000.0
2006-12-21 20:49:00,1.12523,1.12524,1.12506,1.12512,6200000.0
2006-12-21 20:50:00,1.12529,1.12529,1.12484,1.12518,16400000.0
2006-12-21 20:51:00,1.12525,1.12553,1.12525,1.1254,11600000.0
2006-12-21 20:52:00,1.12508,1.12545,1.12508,1.12537,10800000.0
2006-12-21 20:53:00,1.12546,1.12569,1.12546,1.12546,10000000.0
2006-12-21 20:54:00,1.12576,1.12576,1.12564,1.12564,2600000.0
2006-12-21 20:55:00,1.12568,1.12595,1.12554,1.12554,7400000.0
2006-12-21 20:56:00,1.12539,1.12577,1.12524,1.12577,17000000.0
2006-12-21 20:57:00,1.12559,1.12574,1.1253,1.12552,15200000.0
2006-12-21 20:58:00,1.12557,1.12631,1.12552,1.12573,24200000.0
2006-12-21 20:59:00,1.1257,1.12584,1.1257,1.12584,2600000.0
2006-12-21 21:00:00,1.1255,1.12584,1.1255,1.12584,10800000.0
2006-12-21 21:02:00,1.12551,1.12614,1.12551,1.12573,15200000.0
2006-12-21 21:03:00,1.12556,1.12569,1.12556,1.12569,2600000.0
2006-12-21 21:04:00,1.12567,1.12573,1.12567,1.12573,8600000.0
2006-12-21 21:05:00,1.12584,1.12629,1.12581,1.12629,7400000.0
2006-12-21 21:06:00,1.12618,1.12638,1.12607,1.12612,12800000.0
2006-12-21 21:08:00,1.12658,1.12658,1.12591,1.12619,10800000.0
2006-12-21 21:09:00,1.12631,1.12659,1.12599,1.12659,12200000.0
2006-12-21 21:12:00,1.12638,1.12662,1.1263,1.1263,14000000.0
2006-12-21 21:13:00,1.12613,1.1268,1.12613,1.12639,17800000.0
2006-12-21 21:15:00,1.12649,1.12692,1.12643,1.1266,8000000.0
2006-12-21 21:16:00,1.12658,1.12658,1.12594,1.12594,9600000.0
2006-12-21 21:17:00,1.1264,1.12645,1.12623,1.12644,11000000.0
2006-12-21 21:18:00,1.12703,1.12703,1.12661,1.12661,16400000.0
2006-12-21 21:20:00,1.12642,1.12654,1.1263,1.1263,18200000.0
2006-12-21 21:21:00,1.12668,1.1267,1.1263,1.12665,16800000.0
2006-12-21 21:22:00,1.12626,1.12658,1.12594,1.12595,8400000.0
2006-12-21 21:23:00,1.12597,1.12624,1.12597,1.12624,6600000.0
2006-12-21 21:24:00,1.12596,1.12629,1.12586,1.12629,11800000.0
2006-12-21 21:28:00,1.12601,1.12601,1.12587,1.12599,5600000.0
2006-12-21 21:29:00,1.12609,1.12609,1.12597,1.12603,9800000.0
2006-12-21 21:30:00,1.12604,1.12624,1.12592,1.12592,11600000.0
2006-12-21 21:32:00,1.12611,1.1263,1.12573,1.12627,14000000.0
2006-12-21 21:33:00,1.12622,1.12647,1.12575,1.12636,14400000.0
2006-12-21 21:34:00,1.12629,1.1265,1.12626,1.1265,21200000.0
2006-12-21 21:35:00,1.12597,1.12643,1.12579,1.12643,7200000.0
2006-12-21 21:36:00,1.12613,1.12656,1.12586,1.12651,10600000.0
2006-12-21 21:37:00,1.12623,1.1267,1.12577,1.12633,8000000.0
2006-12-21 21:38:00,1.12595,1.12616,1.12595,1.12616,7800000.0
2006-12-21 21:40:00,1.12603,1.12603,1.12554,1.12554,10600000.0
2006-12-21 21:41:00,1.12564,1.12564,1.12546,1.12546,5600000.0
2006-12-21 21:42:00,1.12569,1.12612,1.12563,1.12612,15800000.0
2006-12-21 21:43:00,1.12626,1.12665,1.12599,1.12665,10400000.0
2006-12-21 21:45:00,1.12649,1.12649,1.12604,1.12618,30200000.0
2006-12-21 21:46:00,1.12664,1.12664,1.12626,1.12626,3400000.0
2006-12-21 21:47:00,1.12612,1.12663,1.12612,1.12663,5800000.0
2006-12-21 21:48:00,1.12644,1.12703,1.12634,1.12634,10800000.0
2006-12-21 21:49:00,1.12622,1.12698,1.12622,1.12644,17200000.0
2006-12-21 21:50:00,1.12663,1.1269,1.12653,1.12661,6800000.0
2006-12-21 21:51:00,1.12649,1.12702,1.12649,1.12664,9800000.0
2006-12-21 21:52:00,1.12645,1.12666,1.1264,1.12651,10600000.0
2006-12-21 21:53:00,1.1262,1.12679,1.12618,1.12679,5800000.0
2006-12-21 21:54:00,1.12605,1.12657,1.12605,1.12649,4200000.0
2006-12-21 21:55:00,1.12652,1.12678,1.1264,1.12659,12000000.0
2006-12-21 21:56:00,1.12639,1.12686,1.12631,1.12659,11600000.0
2006-12-21 21:57:00,1.12631,1.1267,1.12631,1.12655,14200000.0
2006-12-21 21:58:00,1.12664,1.1268,1.12664,1.1268,4800000.0
2006-12-21 21:59:00,1.12672,1.12701,1.12672,1.12674,11200000.0
2006-12-21 22:00:00,1.12689,1.12689,1.1264,1.12656,20600000.0
2006-12-21 22:01:00,1.12605,1.1261,1.12521,1.12521,15600000.0
2006-12-21 22:02:00,1.12515,1.12553,1.12502,1.12502,17600000.0
2006-12-21 22:03:00,1.12479,1.12542,1.12479,1.12542,14200000.0
2006-12-21 22:04:00,1.12543,1.12577,1.12524,1.12572,15600000.0
2006-12-21 22:06:00,1.12581,1.12612,1.12541,1.12541,14000000.0
2006-12-21 22:07:00,1.12526,1.12532,1.12495,1.12502,15600000.0
2006-12-21 22:08:00,1.12565,1.12574,1.12565,1.12574,7600000.0
2006-12-21 22:10:00,1.12575,1.12617,1.12574,1.12587,28400000.0
2006-12-21 22:11:00,1.12567,1.12579,1.12551,1.12552,18800000.0
2006-12-21 22:12:00,1.12603,1.12632,1.12594,1.12632,15200000.0
2006-12-21 22:13:00,1.12643,1.12643,1.12614,1.12627,6400000.0
2006-12-21 22:14:00,1.12662,1.12662,1.1261,1.1261,4800000.0
2006-12-21 22:15:00,1.12589,1.12629,1.12589,1.12629,17600000.0
2006-12-21 22:16:00,1.1265,1.12686,1.12617,1.12617,11600000.0
2006-12-21 22:17:00,1.12634,1.12647,1.12632,1.12634,9400000.0
2006-12-21 22:18:00,1.12649,1.1269,1.12649,1.12674,14400000.0
2006-12-21 22:19:00,1.12617,1.12658,1.12597,1.12604,11200000.0
2006-12-21 22:20:00,1.12596,1.12618,1.12596,1.12618,3400000.0
2006-12-21 22:21:00,1.1264,1.12649,1.12589,1.12626,5200000.0
2006-12-21 22:22:00,1.1257,1.12591,1.1257,1.12587,5800000.0
2006-12-21 22:23:00,1.12583,1.12583,1.12574,1.12583,10600000.0
2006-12-21 22:24:00,1.12584,1.12593,1.12572,1.12572,5800000.0
2006-12-21 22:27:00,1.12542,1.12574,1.12542,1.12547,9200000.0
2006-12-21 22:28:00,1.12585,1.12597,1.12561,1.12569,22800000.0
2006-12-21 22:29:00,1.12577,1.12577,1.12534,1.12534,11400000.0
2006-12-21 22:30:00,1.12537,1.12575,1.12511,1.12511,8200000.0
2006-12-21 22:31:00,1.12549,1.126,1.1254,1.12547,14800000.0
2006-12-21 22:32:00,1.12541,1.12598,1.12531,1.12555,8800000.0
2006-12-21 22:33:00,1.12551,1.12559,1.12551,1.12559,5600000.0
2006-12-21 22:34:00,1.12642,1.12642,1.12582,1.12596,25400000.0
2006-12-21 22:35:00,1.12564,1.12648,1.12564,1.12582,18800000.0
2006-12-21 22:36:00,1.12561,1.12577,1.12549,1.12556,10400000.0
2006-12-21 22:37:00,1.12558,1.12571,1.12539,1.12539,6600000.0
2006-12-21 22:38:00,1.12483,1.12574,1.12483,1.12547,10600000.0
2006-12-21 22:39:00,1.12544,1.12597,1.12544,1.12597,7200000.0
2006-12-21 22:40:00,1.12587,1.12587,1.12545,1.12545,7200000.0
2006-12-21 22:41:00,1.12523,1.12567,1.1252,1.12567,30800000.0
2006-12-21 22:42:00,1.12568,1.12615,1.12549,1.12567,19200000.0
2006-12-21 22:43:00,1.12571,1.12575,1.12545,1.12549,11200000.0
2006-12-21 22:44:00,1.12521,1.12559,1.12521,1.12559,5000000.0
2006-12-21 22:45:00,1.12548,1.12608,1.12541,1.12589,16400000.0
2006-12-21 22:46:00,1.12566,1.12579,1.12566,1.12578,13800000.0
2006-12-21 22:47:00,1.12577,1.12587,1.12577,1.12587,3400000.0
2006-12-21 22:48:00,1.12554,1.12591,1.12554,1.12591,2600000.0
2006-12-21 22:49:00,1.12577,1.12589,1.12572,1.12589,8800000.0
2006-12-21 22:50:00,1.1257,1.12574,1.12545,1.12555,22600000.0
2006-12-21 22:51:00,1.12553,1.12581,1.12553,1.12568,16600000.0
2006-12-21 22:53:00,1.12568,1.12588,1.12554,1.12572,10000000.0
2006-12-21 22:54:00,1.12559,1.12595,1.12559,1.12579,15600000.0
2006-12-21 22:55:00,1.12566,1.1263,1.12566,1.1263,9400000.0
2006-12-21 22:56:00,1.12617,1.12617,1.1257,1.1257,2600000.0
2006-12-21 22:57:00,1.12538,1.12576,1.1253,1.12538,30800000.0
2006-12-21 22:58:00,1.12575,1.1258,1.12523,1.12558,12400000.0
2006-12-21 22:59:00,1.12554,1.12583,1.12539,1.12557,12400000.0
2006-12-21 23:00:00,1.12571,1.12588,1.12561,1.12588,5200000.0
2006-12-21 23:01:00,1.12605,1.12619,1.12577,1.12579,23000000.0
2006-12-21 23:02:00,1.12585,1.126,1.12561,1.12578,14600000.0
2006-12-21 23:03:00,1.1256,1.1256,1.12526,1.12528,12600000.0
2006-12-21 23:04:00,1.12564,1.12564,1.12512,1.12542,11400000.0
2006-12-21 23:05:00,1.1258,1.1258,1.12522,1.12554,31000000.0
2006-12-21 23:06:00,1.12592,1.12592,1.12537,1.12558,3600000.0
2006-12-21 23:07:00,1.12515,1.12559,1.12515,1.12536,14800000.0
2006-12-21 23:08:00,1.12521,1.12584,1.12508,1.12547,20400000.0
2006-12-21 23:10:00,1.12563,1.12587,1.12521,1.12587,35000000.0
2006-12-21 23:11:00,1.12539,1.12562,1.12513,1.12534,10800000.0
2006-12-21 23:12:00,1.12505,1.12588,1.12505,1.12537,11000000.0
2006-12-21 23:13:00,1.12538,1.12571,1.12538,1.12571,2000000.0
2006-12-21 23:14:00,1.1255,1.12562,1.12521,1.12547,9400000.0
2006-12-21 23:15:00,1.1258,1.1258,1.12502,1.12563,12600000.0
2006-12-21 23:16:00,1.12492,1.12508,1.12468,1.12468,6800000.0
2006-12-21 23:17:00,1.12474,1.12523,1.12474,1.12504,26400000.0
2006-12-21 23:18:00,1.12492,1.12522,1.12492,1.12516,6400000.0
2006-12-21 23:19:00,1.1256,1.1256,1.12507,1.12523,15200000.0
2006-12-21 23:20:00,1.1246,1.12518,1.12455,1.12518,17600000.0
2006-12-21 23:21:00,1.12504,1.12528,1.12457,1.12475,12400000.0
2006-12-21 23:23:00,1.12513,1.12529,1.12508,1.12529,15600000.0
2006-12-21 23:24:00,1.12524,1.12562,1.12509,1.12552,8000000.0
2006-12-21 23:25:00,1.12572,1.12572,1.12487,1.12487,20800000.0
2006-12-21 23:26:00,1.12565,1.12584,1.12543,1.12567,29400000.0
2006-12-21 23:27:00,1.12486,1.12526,1.12465,1.1248,15400000.0
2006-12-21 23:28:00,1.12489,1.12498,1.1248,1.1248,7400000.0
2006-12-21 23:29:00,1.12467,1.12532,1.12467,1.12492,14800000.0
2006-12-21 23:30:00,1.1257,1.1257,1.12505,1.1252,15600000.0
2006-12-21 23:31:00,1.12527,1.12542,1.12481,1.12497,11200000.0
2006-12-21 23:32:00,1.12526,1.12526,1.12499,1.12501,6600000.0
2006-12-21 23:33:00,1.12511,1.12538,1.12497,1.12509,20400000.0
2006-12-21 23:34:00,1.12521,1.12521,1.12438,1.12438,22600000.0
2006-12-21 23:35:00,1.12466,1.12544,1.12466,1.12512,30400000.0
2006-12-21 23:36:00,1.12512,1.12522,1.12475,1.12475,20400000.0
2006-12-21 23:37:00,1.12518,1.1252,1.12518,1.1252,3400000.0
2006-12-21 23:38:00,1.12515,1.12515,1.12466,1.12477,15600000.0
2006-12-21 23:39:00,1.12532,1.12554,1.12517,1.12525,19600000.0
2006-12-21 23:40:00,1.12525,1.12537,1.12518,1.12537,8200000.0
2006-12-21 23:41:00,1.12526,1.12526,1.12484,1.12489,21000000.0
2006-12-21 23:42:00,1.12537,1.12537,1.12469,1.12473,7800000.0
2006-12-21 23:43:00,1.12486,1.12514,1.12465,1.12514,6800000.0
2006-12-21 23:44:00,1.12479,1.12491,1.1246,1.12473,13200000.0
2006-12-21 23:45:00,1.12501,1.12501,1.12463,1.12478,12600000.0
2006-12-21 23:46:00,1.12496,1.12521,1.12483,1.12483,24000000.0
2006-12-21 23:47:00,1.12443,1.12472,1.12443,1.12472,10600000.0
2006-12-21 23:48:00,1.12465,1.12512,1.12465,1.12491,16000000.0
2006-12-21 23:49:00,1.12494,1.12533,1.12493,1.12498,16800000.0
2006-12-21 23:50:00,1.12501,1.12525,1.12479,1.12479,19000000.0
2006-12-21 23:51:00,1.125,1.12523,1.12475,1.12475,25400000.0
2006-12-21 23:52:00,1.12527,1.12527,1.12426,1.1246,12000000.0
2006-12-21 23:53:00,1.12482,1.1251,1.12472,1.12489,20600000.0
2006-12-21 23:54:00,1.12489,1.12547,1.12478,1.12479,18800000.0
2006-12-21 23:55:00,1.12507,1.12507,1.12465,1.12486,13800000.0
2006-12-21 23:56:00,1.12478,1.1251,1.1246,1.12473,21200000.0
2006-12-21 23:57:00,1.12497,1.12497,1.12462,1.12478,4200000.0
2006-12-21 23:58:00,1.12446,1.12495,1.12429,1.12495,6800000.0
2006-12-21 23:59:00,1.12474,1.12474,1.12427,1.12427,17600000.0
2006-12-22 00:00:00,1.12436,1.12454,1.12406,1.12454,16800000.0
2006-12-22 00:01:00,1.12455,1.12484,1.12448,1.12448,20800000.0
2006-12-22 00:02:00,1.1246,1.1246,1.12399,1.12401,16600000.0
2006-12-22 00:03:00,1.12362,1.12424,1.12362,1.12406,12800000.0
2006-12-22 00:04:00,1.12409,1.12474,1.12409,1.12474,16000000.0
2006-12-22 00:05:00,1.12443,1.12447,1.12443,1.12447,5600000.0
2006-12-22 00:06:00,1.12428,1.12446,1.12378,1.12442,13800000.0
2006-12-22 00:07:00,1.12413,1.12453,1.12399,1.12425,14800000.0
2006-12-22 00:08:00,1.12434,1.12475,1.1243,1.12445,11000000.0
2006-12-22 00:09:00,1.12425,1.12452,1.12365,1.12375,10800000.0
2006-12-22 00:10:00,1.12388,1.1239,1.12356,1.12388,15400000.0
2006-12-22 00:11:00,1.12383,1.12388,1.12359,1.12388,14800000.0
2006-12-22 00:12:00,1.12395,1.12431,1.12395,1.12431,2000000.0
2006-12-22 00:13:00,1.12419,1.12419,1.12403,1.12407,9600000.0
2006-12-22 00:15:00,1.12447,1.12483,1.12421,1.12428,23000000.0
2006-12-22 00:16:00,1.12418,1.12447,1.12418,1.12447,4200000.0
2006-12-22 00:17:00,1.12412,1.12455,1.124,1.12455,8600000.0
2006-12-22 00:18:00,1.12409,1.12461,1.12409,1.12409,15200000.0
2006-12-22 00:19:00,1.1243,1.12441,1.12402,1.12417,34400000.0
2006-12-22 00:20:00,1.12416,1.12463,1.12416,1.12463,4200000.0
2006-12-22 00:21:00,1.12458,1.12458,1.12387,1.1244,24400000.0
2006-12-22 00:22:00,1.12431,1.12431,1.12429,1.12429,2000000.0
2006-12-22 00:23:00,1.12465,1.12481,1.12463,1.12481,6400000.0
2006-12-22 00:24:00,1.1248,1.1248,1.12461,1.12461,8200000.0
2006-12-22 00:26:00,1.1245,1.12496,1.12442,1.12484,30200000.0
2006-12-22 00:27:00,1.12429,1.12441,1.12429,1.12441,3200000.0
2006-12-22 00:28:00,1.12426,1.12451,1.12426,1.12429,11800000.0
2006-12-22 00:29:00,1.12446,1.12494,1.12409,1.12494,11400000.0
2006-12-22 00:31:00,1.1248,1.125,1.12469,1.12473,20600000.0
2006-12-22 00:32:00,1.1252,1.1252,1.12475,1.12519,11400000.0
2006-12-22 00:34:00,1.12475,1.12497,1.12444,1.12482,13400000.0
2006-12-22 00:35:00,1.12503,1.12503,1.12445,1.1246,11400000.0
2006-12-22 00:36:00,1.12467,1.12467,1.12436,1.1244,25400000.0
2006-12-22 00:37:00,1.12474,1.12492,1.12437,1.12492,15800000.0
2006-12-22 00:38:00,1.12457,1.12466,1.12427,1.12434,6800000.0
2006-12-22 00:39:00,1.12448,1.12454,1.12417,1.12417,11200000.0
2006-12-22 00:40:00,1.12402,1.12425,1.12379,1.12425,10200000.0
2006-12-22 00:41:00,1.12423,1.12462,1.12422,1.12422,6200000.0
2006-12-22 00:42:00,1.12423,1.12463,1.1242,1.12463,11600000.0
2006-12-22 00:44:00,1.12462,1.12462,1.12426,1.12436,17600000.0
2006-12-22 00:45:00,1.12474,1.12474,1.12388,1.12437,14800000.0
2006-12-22 00:46:00,1.12452,1.1246,1.12422,1.12457,17200000.0
2006-12-22 00:47:00,1.12429,1.1246,1.12404,1.1242,17800000.0
2006-12-22 00:48:00,1.12424,1.12434,1.12424,1.12434,14600000.0
2006-12-22 00:49:00,1.12385,1.12481,1.12385,1.12481,10000000.0
2006-12-22 00:50:00,1.12448,1.12469,1.12445,1.12448,10600000.0
2006-12-22 00:52:00,1.12448,1.12473,1.12425,1.12473,14400000.0
2006-12-22 00:53:00,1.12435,1.12435,1.12435,1.12435,2600000.0
2006-12-22 00:54:00,1.12415,1.1244,1.12415,1.12424,16200000.0
2006-12-22 00:55:00,1.12427,1.12456,1.12378,1.12397,23600000.0
2006-12-22 00:57:00,1.12496,1.12496,1.1244,1.12478,15400000.0
2006-12-22 00:58:00,1.12442,1.12455,1.12442,1.12442,5600000.0
2006-12-22 00:59:00,1.12433,1.12497,1.12406,1.12435,15000000.0
2006-12-22 01:01:00,1.12457,1.12518,1.12435,1.12473,21800000.0
2006-12-22 01:02:00,1.12483,1.1252,1.12472,1.12472,21000000.0
2006-12-22 01:03:00,1.12465,1.12494,1.12465,1.12477,18800000.0
2006-12-22 01:04:00,1.12488,1.12489,1.12469,1.12469,16200000.0
2006-12-22 01:05:00,1.12485,1.12519,1.12463,1.12463,22400000.0
2006-12-22 01:06:00,1.1246,1.12502,1.12444,1.12481,25200000.0
2006-12-22 01:07:00,1.12436,1.1249,1.12427,1.1249,7600000.0
2006-12-22 01:08:00,1.12434,1.12481,1.12434,1.12477,13800000.0
2006-12-22 01:09:00,1.12445,1.12476,1.12439,1.12439,20600000.0
2006-12-22 01:10:00,1.12474,1.12474,1.12466,1.1247,10600000.0
2006-12-22 01:12:00,1.12483,1.12483,1.12446,1.12448,3000000.0
2006-12-22 01:13:00,1.12454,1.1247,1.12415,1.1247,15400000.0
2006-12-22 01:14:00,1.12442,1.12453,1.12416,1.12453,12800000.0
2006-12-22 01:15:00,1.12437,1.12452,1.12437,1.12452,10600000.0
2006-12-22 01:16:00,1.12427,1.12462,1.12427,1.12446,9400000.0
2006-12-22 01:17:00,1.12438,1.12438,1.12406,1.12428,12600000.0
2006-12-22 01:18:00,1.12368,1.12413,1.12368,1.12377,26200000.0
2006-12-22 01:19:00,1.12395,1.12408,1.12367,1.12393,20600000.0
2006-12-22 01:20:00,1.12402,1.12442,1.12396,1.1241,22000000.0
2006-12-22 01:21:00,1.12433,1.12458,1.12395,1.12458,16600000.0
2006-12-22 01:22:00,1.12479,1.12479,1.12439,1.12439,11000000.0
2006-12-22 01:23:00,1.1244,1.12452,1.12416,1.12423,19400000.0
2006-12-22 01:24:00,1.12426,1.1245,1.12414,1.1245,9400000.0
2006-12-22 01:25:00,1.12431,1.12451,1.12403,1.12451,22800000.0
2006-12-22 01:26:00,1.12428,1.12448,1.12406,1.1241,13000000.0
2006-12-22 01:27:00,1.12405,1.12433,1.12397,1.12401,23800000.0
2006-12-22 01:28:00,1.12409,1.12433,1.12409,1.12413,21800000.0
2006-12-22 01:29:00,1.12435,1.12435,1.12421,1.12428,5200000.0
2006-12-22 01:30:00,1.12461,1.12461,1.12403,1.12403,7800000.0
2006-12-22 01:31:00,1.12434,1.12447,1.1239,1.12447,25400000.0
2006-12-22 01:32:00,1.12397,1.12443,1.12397,1.12433,14600000.0
2006-12-22 01:33:00,1.12434,1.12459,1.12432,1.1244,12800000.0
2006-12-22 01:34:00,1.12438,1.12469,1.12431,1.12431,11200000.0
2006-12-22 01:35:00,1.12425,1.12471,1.1242,1.12436,24200000.0
2006-12-22 01:36:00,1.12431,1.12431,1.12388,1.12421,6200000.0
2006-12-22 01:37:00,1.12395,1.12411,1.12374,1.12398,16000000.0
2006-12-22 01:38:00,1.12418,1.12433,1.12409,1.12413,12600000.0
2006-12-22 01:39:00,1.12432,1.12452,1.12423,1.12426,13800000.0
2006-12-22 01:40:00,1.12439,1.12439,1.12413,1.12423,16400000.0
2006-12-22 01:41:00,1.12398,1.12423,1.12392,1.12394,11400000.0
2006-12-22 01:42:00,1.12401,1.12401,1.12352,1.12352,18400000.0
2006-12-22 01:43:00,1.12436,1.12436,1.12379,1.12394,6800000.0
2006-12-22 01:44:00,1.12404,1.12404,1.12331,1.12332,15000000.0
2006-12-22 01:45:00,1.12378,1.12387,1.1235,1.12387,10600000.0
2006-12-22 01:46:00,1.12355,1.12362,1.12355,1.12362,4800000.0
2006-12-22 01:47:00,1.12372,1.12372,1.12345,1.12358,15600000.0
2006-12-22 01:48:00,1.12338,1.12377,1.12338,1.12348,9000000.0
2006-12-22 01:49:00,1.12354,1.12381,1.12354,1.12377,14000000.0
2006-12-22 01:50:00,1.12359,1.12411,1.12336,1.12336,9600000.0
2006-12-22 01:51:00,1.1236,1.12381,1.12355,1.12381,8000000.0
2006-12-22 01:52:00,1.12378,1.12401,1.1237,1.12381,13600000.0
2006-12-22 01:53:00,1.12416,1.12416,1.12381,1.12384,14200000.0
2006-12-22 01:54:00,1.12395,1.12401,1.1239,1.12394,8800000.0
2006-12-22 01:55:00,1.12412,1.12412,1.12362,1.12372,19200000.0
2006-12-22 01:56:00,1.12418,1.12418,1.12356,1.12386,24800000.0
2006-12-22 01:57:00,1.12391,1.12406,1.12391,1.12395,7000000.0
2006-12-22 01:58:00,1.12379,1.12379,1.12363,1.12363,3200000.0
2006-12-22 01:59:00,1.12348,1.12382,1.12333,1.1234,13400000.0
2006-12-22 02:00:00,1.12323,1.12367,1.12323,1.12367,16800000.0
2006-12-22 02:02:00,1.12315,1.12315,1.12262,1.12281,6800000.0
2006-12-22 02:03:00,1.12299,1.12336,1.12299,1.12314,22600000.0
2006-12-22 02:04:00,1.12356,1.12356,1.12278,1.12324,13800000.0
2006-12-22 02:05:00,1.12323,1.12331,1.1229,1.12331,9600000.0
2006-12-22 02:06:00,1.12315,1.12345,1.12286,1.1232,21800000.0
2006-12-22 02:07:00,1.12352,1.12363,1.12321,1.12338,16400000.0
2006-12-22 02:08:00,1.12329,1.12329,1.12293,1.12327,10200000.0
2006-12-22 02:09:00,1.12332,1.12352,1.12332,1.12339,12800000.0
2006-12-22 02:10:00,1.12337,1.12371,1.12337,1.12357,12200000.0
2006-12-22 02:11:00,1.12334,1.12409,1.12334,1.12364,21400000.0
2006-12-22 02:12:00,1.12347,1.12388,1.12336,1.12383,25400000.0
2006-12-22 02:13:00,1.1238,1.12384,1.12349,1.12349,7000000.0
2006-12-22 02:14:00,1.12331,1.12365,1.12315,1.1236,20400000.0
2006-12-22 02:15:00,1.12395,1.12434,1.1237,1.1237,10200000.0
2006-12-22 02:16:00,1.12364,1.12401,1.12332,1.12356,17000000.0
2006-12-22 02:17:00,1.12364,1.12386,1.12358,1.12358,17200000.0
2006-12-22 02:19:00,1.12382,1.12387,1.12321,1.12362,12600000.0
2006-12-22 02:20:00,1.12416,1.12416,1.12358,1.12387,16400000.0
2006-12-22 02:21:00,1.12363,1.12415,1.12346,1.12346,31000000.0
2006-12-22 02:22:00,1.1237,1.1237,1.12353,1.12355,14800000.0
2006-12-22 02:23:00,1.12356,1.12365,1.12345,1.12357,16200000.0
2006-12-22 02:24:00,1.12399,1.12417,1.12374,1.12386,18800000.0
2006-12-22 02:25:00,1.12406,1.12426,1.12389,1.12425,13400000.0
2006-12-22 02:26:00,1.12428,1.12461,1.12428,1.12461,13800000.0
2006-12-22 02:27:00,1.12422,1.12448,1.12383,1.12415,9200000.0
2006-12-22 02:28:00,1.12424,1.12451,1.12373,1.12373,12000000.0
2006-12-22 02:29:00,1.12395,1.12439,1.12364,1.12439,16400000.0
2006-12-22 02:30:00,1.12438,1.12476,1.12438,1.12448,4800000.0
2006-12-22 02:31:00,1.1249,1.1249,1.12439,1.12451,13000000.0
2006-12-22 02:32:00,1.12476,1.12503,1.12465,1.12503,11600000.0
2006-12-22 02:33:00,1.12498,1.12505,1.12478,1.12481,21600000.0
2006-12-22 02:34:00,1.12477,1.12477,1.12469,1.12469,2600000.0
2006-12-22 02:35:00,1.1251,1.12551,1.12504,1.12526,13000000.0
2006-12-22 02:36:00,1.12504,1.1253,1.1248,1.12489,20000000.0
2006-12-22 02:37:00,1.12479,1.1251,1.12432,1.12464,20800000.0
2006-12-22 02:38:00,1.12459,1.12494,1.12448,1.12464,24400000.0
2006-12-22 02:39:00,1.12482,1.12512,1.12454,1.12512,11600000.0
2006-12-22 02:41:00,1.12492,1.12513,1.12492,1.12495,11800000.0
2006-12-22 02:42:00,1.12488,1.12488,1.12457,1.12474,16000000.0
2006-12-22 02:44:00,1.1246,1.12498,1.12438,1.1247,25800000.0
2006-12-22 02:45:00,1.12447,1.12484,1.1243,1.12438,10800000.0
2006-12-22 02:46:00,1.12422,1.12499,1.12421,1.12499,13200000.0
2006-12-22 02:47:00,1.12477,1.12477,1.12432,1.12457,30800000.0
2006-12-22 02:48:00,1.12442,1.12447,1.12416,1.12416,18600000.0
2006-12-22 02:49:00,1.12391,1.12428,1.12391,1.12428,4200000.0
2006-12-22 02:52:00,1.1245,1.1245,1.12407,1.12425,10000000.0
2006-12-22 02:53:00,1.12421,1.12457,1.12421,1.12432,10000000.0
2006-12-22 02:54:00,1.12448,1.12448,1.12404,1.12426,10800000.0
2006-12-22 02:55:00,1.12409,1.1248,1.12383,1.12411,16800000.0
2006-12-22 02:56:00,1.12401,1.12457,1.12398,1.12405,20400000.0
2006-12-22 02:57:00,1.124,1.12416,1.12389,1.12402,27000000.0
2006-12-22 02:58:00,1.1244,1.12464,1.12434,1.12434,10800000.0
2006-12-22 02:59:00,1.12434,1.12456,1.12431,1.1244,19800000.0
2006-12-22 03:00:00,1.12441,1.12479,1.12397,1.12411,21600000.0
2006-12-22 03:01:00,1.12493,1.12493,1.12456,1.12456,12000000.0
2006-12-22 03:02:00,1.12457,1.12484,1.12457,1.12484,6600000.0
2006-12-22 03:03:00,1.12509,1.12546,1.12506,1.12525,19600000.0
2006-12-22 03:04:00,1.12484,1.12523,1.12478,1.12478,17200000.0
2006-12-22 03:05:00,1.12487,1.12533,1.12463,1.12469,11000000.0
2006-12-22 03:06:00,1.12465,1.12496,1.12447,1.12464,20200000.0
2006-12-22 03:07:00,1.12501,1.12501,1.12466,1.12483,15200000.0
2006-12-22 03:08:00,1.12466,1.12487,1.12457,1.12476,11400000.0
2006-12-22 03:09:00,1.12466,1.1247,1.12427,1.12447,7400000.0
2006-12-22 03:10:00,1.12493,1.12493,1.12465,1.12484,9000000.0
2006-12-22 03:11:00,1.1249,1.1249,1.12482,1.12482,2600000.0
2006-12-22 03:12:00,1.12535,1.12535,1.12505,1.12505,2600000.0
2006-12-22 03:13:00,1.12512,1.12519,1.12492,1.12492,12400000.0
2006-12-22 03:14:00,1.12538,1.12542,1.12493,1.12515,19800000.0
2006-12-22 03:16:00,1.12492,1.12512,1.12469,1.12485,12000000.0
2006-12-22 03:17:00,1.12493,1.12493,1.12453,1.12453,11800000.0
2006-12-22 03:18:00,1.12462,1.12462,1.12413,1.12413,14800000.0
2006-12-22 03:20:00,1.12442,1.12469,1.12442,1.12449,13000000.0
2006-12-22 03:21:00,1.12445,1.12452,1.12418,1.12423,18800000.0
2006-12-22 03:22:00,1.12439,1.1245,1.12421,1.12435,11600000.0
2006-12-22 03:23:00,1.12454,1.12472,1.12452,1.12456,14800000.0
2006-12-22 03:24:00,1.12456,1.12484,1.12447,1.1245,8800000.0
2006-12-22 03:25:00,1.1249,1.1249,1.12464,1.12474,11600000.0
2006-12-22 03:26:00,1.12438,1.12478,1.12438,1.12471,15000000.0
2006-12-22 03:27:00,1.12484,1.12505,1.12467,1.1249,11000000.0
2006-12-22 03:28:00,1.12548,1.12548,1.12506,1.12507,13000000.0
2006-12-22 03:33:00,1.125,1.12503,1.12467,1.12503,18400000.0
2006-12-22 03:34:00,1.12463,1.12518,1.12463,1.12503,17000000.0
2006-12-22 03:35:00,1.12498,1.12532,1.12497,1.12497,5000000.0
2006-12-22 03:36:00,1.12488,1.12536,1.12482,1.12482,16600000.0
2006-12-22 03:37:00,1.12503,1.12553,1.12503,1.12553,9200000.0
2006-12-22 03:38:00,1.12495,1.12518,1.12472,1.12496,16200000.0
2006-12-22 03:39:00,1.12472,1.12524,1.12472,1.12524,10400000.0
2006-12-22 03:40:00,1.12494,1.12563,1.12494,1.12527,8800000.0
2006-12-22 03:41:00,1.12492,1.12523,1.12484,1.12484,24000000.0
2006-12-22 03:42:00,1.12478,1.12513,1.12476,1.12477,13800000.0
2006-12-22 03:43:00,1.12457,1.12489,1.12457,1.12486,12800000.0
2006-12-22 03:45:00,1.1243,1.1243,1.12423,1.12423,3400000.0
2006-12-22 03:46:00,1.12409,1.12409,1.12363,1.12385,13600000.0
2006-12-22 03:47:00,1.12389,1.12389,1.12369,1.1238,11600000.0
2006-12-22 03:48:00,1.12406,1.12406,1.12403,1.12403,6200000.0
2006-12-22 03:49:00,1.12445,1.12445,1.12363,1.12403,11600000.0
2006-12-22 03:50:00,1.12381,1.12404,1.12373,1.12402,15800000.0
2006-12-22 03:51:00,1.12424,1.12469,1.12399,1.12405,13200000.0
2006-12-22 03:53:00,1.1239,1.12418,1.12367,1.12386,14800000.0
2006-12-22 03:54:00,1.12386,1.12386,1.1234,1.12371,18600000.0
2006-12-22 03:55:00,1.12375,1.12419,1.12342,1.12419,19400000.0
2006-12-22 03:56:00,1.12352,1.12378,1.12343,1.12357,20400000.0
2006-12-22 03:57:00,1.12364,1.12396,1.12364,1.12386,8600000.0
2006-12-22 03:58:00,1.12344,1.12375,1.12329,1.12352,18600000.0
2006-12-22 03:59:00,1.12333,1.12372,1.12327,1.12358,14600000.0
2006-12-22 04:00:00,1.12353,1.12409,1.12331,1.12365,16000000.0
2006-12-22 04:02:00,1.12375,1.12424,1.12353,1.12353,8600000.0
2006-12-22 04:03:00,1.12343,1.12384,1.12343,1.12363,9200000.0
2006-12-22 04:04:00,1.12372,1.12375,1.12349,1.12352,12400000.0
2006-12-22 04:05:00,1.1237,1.12372,1.12332,1.12343,22400000.0
2006-12-22 04:06:00,1.12368,1.12368,1.12345,1.12358,8200000.0
2006-12-22 04:07:00,1.12341,1.12349,1.12293,1.12316,26000000.0
2006-12-22 04:08:00,1.12373,1.12373,1.12319,1.12332,11600000.0
2006-12-22 04:09:00,1.12333,1.12361,1.12327,1.12347,24400000.0
2006-12-22 04:10:00,1.12367,1.1238,1.1233,1.1233,11400000.0
2006-12-22 04:11:00,1.12397,1.12397,1.12358,1.12376,5800000.0
2006-12-22 04:12:00,1.12426,1.12426,1.12395,1.12398,8600000.0
2006-12-22 04:16:00,1.12378,1.12396,1.12358,1.12358,4200000.0
2006-12-22 04:17:00,1.12393,1.12393,1.12367,1.12367,3200000.0
2006-12-22 04:18:00,1.12365,1.12368,1.12347,1.12348,10000000.0
2006-12-22 04:19:00,1.12355,1.12385,1.12351,1.12351,12600000.0
2006-12-22 04:20:00,1.12371,1.12393,1.12371,1.12378,18200000.0
2006-12-22 04:21:00,1.12428,1.12428,1.12332,1.12378,15800000.0
2006-12-22 04:22:00,1.12392,1.12404,1.12383,1.12404,5600000.0
2006-12-22 04:23:00,1.12383,1.12419,1.12371,1.12377,13000000.0
2006-12-22 04:25:00,1.12384,1.12393,1.12372,1.12375,8000000.0
2006-12-22 04:27:00,1.12412,1.12431,1.12406,1.12414,12200000.0
2006-12-22 04:28:00,1.1242,1.12453,1.12414,1.12451,13000000.0
2006-12-22 04:30:00,1.12435,1.12435,1.12392,1.12414,23200000.0
2006-12-22 04:31:00,1.12418,1.1247,1.12408,1.12415,19200000.0
2006-12-22 04:32:00,1.12419,1.12434,1.12413,1.12426,9000000.0
2006-12-22 04:34:00,1.12421,1.12461,1.12421,1.12461,4200000.0
2006-12-22 04:36:00,1.12437,1.12449,1.12412,1.12412,23200000.0
2006-12-22 04:37:00,1.12389,1.12425,1.12331,1.12425,31600000.0
2006-12-22 04:38:00,1.12411,1.12429,1.12411,1.12429,5800000.0
2006-12-22 04:39:00,1.12399,1.1245,1.12399,1.12416,28200000.0
2006-12-22 04:40:00,1.12414,1.1242,1.12414,1.1242,6200000.0
2006-12-22 04:41:00,1.12435,1.12444,1.12435,1.1244,6800000.0
2006-12-22 04:42:00,1.12431,1.1247,1.12431,1.12437,13400000.0
2006-12-22 04:43:00,1.12434,1.12476,1.12397,1.12473,11600000.0
2006-12-22 04:44:00,1.12454,1.12454,1.12373,1.12386,20600000.0
2006-12-22 04:45:00,1.1246,1.1246,1.12417,1.12417,15400000.0
2006-12-22 04:46:00,1.12408,1.12422,1.12382,1.12403,13000000.0
2006-12-22 04:47:00,1.12397,1.12474,1.12389,1.12389,27400000.0
2006-12-22 04:48:00,1.1245,1.1245,1.12397,1.12397,13200000.0
2006-12-22 04:49:00,1.12443,1.12443,1.12378,1.1244,6800000.0
2006-12-22 04:50:00,1.12464,1.12464,1.12419,1.12453,8600000.0
2006-12-22 04:51:00,1.1243,1.1248,1.1243,1.12449,15400000.0
2006-12-22 04:52:00,1.12437,1.12478,1.12437,1.12451,28200000.0
2006-12-22 04:53:00,1.12434,1.12462,1.12423,1.12443,12400000.0
2006-12-22 04:55:00,1.12428,1.12428,1.12425,1.12425,3200000.0
2006-12-22 04:56:00,1.12444,1.12483,1.12432,1.12483,6600000.0
2006-12-22 04:57:00,1.12442,1.12458,1.12425,1.12458,13400000.0
2006-12-22 04:58:00,1.12443,1.1246,1.12421,1.12421,20400000.0
2006-12-22 04:59:00,1.12474,1.12474,1.1247,1.1247,8000000.0
2006-12-22 05:00:00,1.12483,1.12509,1.12483,1.12509,7400000.0
2006-12-22 05:01:00,1.12517,1.12517,1.12495,1.12502,11200000.0
2006-12-22 05:02:00,1.12479,1.12528,1.12479,1.12528,24200000.0
2006-12-22 05:06:00,1.12503,1.12518,1.12494,1.12511,13800000.0
2006-12-22 05:07:00,1.12521,1.12521,1.12479,1.12479,10800000.0
2006-12-22 05:08:00,1.12505,1.12547,1.125,1.12547,15000000.0
2006-12-22 05:09:00,1.12524,1.12524,1.12509,1.12509,2600000.0
2006-12-22 05:10:00,1.12504,1.12525,1.12468,1.12525,3600000.0
2006-12-22 05:11:00,1.12521,1.1253,1.12483,1.12526,12200000.0
2006-12-22 05:12:00,1.12545,1.12545,1.12527,1.12527,4200000.0
2006-12-22 05:14:00,1.1254,1.12574,1.1254,1.12552,13000000.0
2006-12-22 05:15:00,1.12586,1.12586,1.12549,1.12549,10000000.0
2006-12-22 05:16:00,1.12559,1.12559,1.12537,1.12537,4000000.0
2006-12-22 05:17:00,1.12543,1.12549,1.12521,1.12542,6200000.0
2006-12-22 05:18:00,1.12513,1.12513,1.12511,1.12511,2600000.0
2006-12-22 05:19:00,1.12503,1.12531,1.1249,1.1249,11000000.0
2006-12-22 05:20:00,1.1249,1.12533,1.1249,1.12533,14400000.0
2006-12-22 05:21:00,1.12543,1.12543,1.12497,1.12497,13800000.0
2006-12-22 05:22:00,1.1251,1.12546,1.1251,1.12536,3000000.0
2006-12-22 05:23:00,1.1255,1.12596,1.12529,1.12529,18000000.0
2006-12-22 05:24:00,1.1253,1.12578,1.1253,1.12538,22000000.0
2006-12-22 05:25:00,1.12552,1.12552,1.12524,1.12541,5000000.0
2006-12-22 05:27:00,1.12553,1.12553,1.12522,1.12542,7800000.0
2006-12-22 05:29:00,1.12522,1.12522,1.12484,1.12484,4200000.0
2006-12-22 05:30:00,1.12517,1.12572,1.12517,1.12531,6600000.0
2006-12-22 05:31:00,1.12536,1.12536,1.12499,1.12511,7600000.0
2006-12-22 05:32:00,1.12516,1.12539,1.12506,1.12506,12400000.0
2006-12-22 05:33:00,1.12519,1.12537,1.12489,1.12489,27000000.0
2006-12-22 05:34:00,1.12506,1.12519,1.12504,1.12519,15000000.0
2006-12-22 05:35:00,1.12521,1.12534,1.12486,1.12519,13600000.0
2006-12-22 05:36:00,1.12538,1.12538,1.12518,1.12519,13800000.0
2006-12-22 05:37:00,1.12524,1.12544,1.12515,1.12544,5200000.0
2006-12-22 05:38:00,1.12498,1.12545,1.12478,1.12513,11800000.0
2006-12-22 05:39:00,1.12474,1.12521,1.12474,1.12513,7400000.0
2006-12-22 05:40:00,1.12497,1.12497,1.12453,1.12493,7400000.0
2006-12-22 05:41:00,1.12492,1.1252,1.12465,1.12502,13800000.0
2006-12-22 05:42:00,1.12537,1.12537,1.12491,1.12509,28600000.0
2006-12-22 05:43:00,1.12505,1.1253,1.12474,1.1253,11800000.0
2006-12-22 05:44:00,1.12494,1.12528,1.12493,1.12493,5800000.0
2006-12-22 05:45:00,1.12523,1.12523,1.12485,1.12506,26600000.0
2006-12-22 05:47:00,1.12515,1.12539,1.12511,1.12517,22200000.0
2006-12-22 05:48:00,1.12531,1.12531,1.12506,1.12506,14200000.0
2006-12-22 05:50:00,1.12512,1.1257,1.12494,1.12535,20400000.0
2006-12-22 05:51:00,1.12531,1.12574,1.12514,1.12574,13200000.0
2006-12-22 05:53:00,1.12559,1.12597,1.12547,1.12547,19800000.0
2006-12-22 05:54:00,1.12559,1.12559,1.12533,1.12535,15400000.0
2006-12-22 05:55:00,1.12544,1.12544,1.12524,1.12524,7800000.0
2006-12-22 05:56:00,1.12544,1.12544,1.12519,1.12534,7000000.0
2006-12-22 05:57:00,1.12549,1.12587,1.12536,1.12587,15000000.0
2006-12-22 05:58:00,1.12553,1.12583,1.12537,1.12537,13800000.0
2006-12-22 05:59:00,1.12566,1.12566,1.12541,1.12546,9600000.0
2006-12-22 06:00:00,1.12552,1.12585,1.12552,1.12563,11800000.0
2006-12-22 06:01:00,1.12537,1.12573,1.1253,1.12557,23400000.0
2006-12-22 06:02:00,1.12535,1.12563,1.12535,1.12541,17400000.0
2006-12-22 06:03:00,1.12564,1.12565,1.12564,1.12565,5600000.0
2006-12-22 06:04:00,1.12551,1.12609,1.12551,1.12558,15800000.0
2006-12-22 06:05:00,1.12575,1.12606,1.12563,1.12606,10400000.0
2006-12-22 06:06:00,1.12569,1.12597,1.12569,1.12572,10800000.0
2006-12-22 06:07:00,1.12583,1.12599,1.12583,1.12599,5600000.0
2006-12-22 06:08:00,1.12585,1.12614,1.12585,1.12589,18800000.0
2006-12-22 06:09:00,1.12517,1.12571,1.12513,1.12549,22800000.0
2006-12-22 06:11:00,1.12605,1.1261,1.12564,1.12567,22000000.0
2006-12-22 06:12:00,1.12579,1.12611,1.12575,1.12611,9000000.0
2006-12-22 06:13:00,1.12595,1.12606,1.12595,1.12598,4200000.0
2006-12-22 06:15:00,1.12568,1.12569,1.12512,1.12512,15000000.0
2006-12-22 06:16:00,1.12569,1.12594,1.12569,1.12594,3600000.0
2006-12-22 06:17:00,1.12554,1.12617,1.12554,1.12617,11000000.0
2006-12-22 06:18:00,1.12604,1.12633,1.12585,1.1259,16600000.0
2006-12-22 06:20:00,1.12596,1.12622,1.12594,1.12599,11200000.0
2006-12-22 06:21:00,1.12559,1.12581,1.12559,1.12581,4200000.0
2006-12-22 06:23:00,1.12613,1.1262,1.12553,1.12585,13200000.0
2006-12-22 06:24:00,1.1257,1.12585,1.12565,1.12565,11200000.0
2006-12-22 06:25:00,1.12561,1.12596,1.12554,1.12554,9800000.0
2006-12-22 06:28:00,1.12554,1.12613,1.12554,1.12613,4200000.0
2006-12-22 06:29:00,1.12595,1.12595,1.12533,1.12552,18000000.0
2006-12-22 06:30:00,1.12571,1.12573,1.12553,1.12573,5200000.0
2006-12-22 06:32:00,1.12553,1.12553,1.12523,1.12537,17800000.0
2006-12-22 06:34:00,1.12519,1.12519,1.12503,1.12512,16400000.0
2006-12-22 06:36:00,1.12513,1.12561,1.12503,1.12507,13400000.0
2006-12-22 06:37:00,1.12537,1.12537,1.12495,1.12512,13800000.0
2006-12-22 06:39:00,1.12482,1.12515,1.12482,1.12494,4600000.0
2006-12-22 06:42:00,1.12468,1.1248,1.12456,1.1248,14600000.0
2006-12-22 06:43:00,1.12509,1.12509,1.12474,1.12504,10200000.0
2006-12-22 06:44:00,1.12469,1.12498,1.12461,1.12461,13800000.0
2006-12-22 06:46:00,1.12501,1.12501,1.12427,1.12427,6200000.0
2006-12-22 06:47:00,1.12497,1.12497,1.12426,1.12426,7600000.0
2006-12-22 06:48:00,1.12481,1.12481,1.12425,1.12445,9800000.0
2006-12-22 06:49:00,1.12482,1.12482,1.12433,1.12479,21800000.0
2006-12-22 06:50:00,1.12461,1.12495,1.12452,1.12468,18400000.0
2006-12-22 06:51:00,1.1247,1.1248,1.12457,1.12467,12800000.0
2006-12-22 06:52:00,1.12504,1.1251,1.12455,1.12491,24800000.0
2006-12-22 06:53:00,1.12477,1.12533,1.12477,1.12481,16800000.0
2006-12-22 06:54:00,1.12496,1.12515,1.12481,1.12507,24800000.0
2006-12-22 06:55:00,1.12528,1.12535,1.12508,1.12513,12600000.0
2006-12-22 06:56:00,1.12497,1.1251,1.1246,1.12492,14600000.0
2006-12-22 06:57:00,1.12499,1.12517,1.12482,1.12517,7400000.0
2006-12-22 06:58:00,1.12497,1.12578,1.12497,1.12506,16600000.0
2006-12-22 06:59:00,1.12537,1.12537,1.12501,1.12508,19400000.0
2006-12-22 07:00:00,1.1248,1.12491,1.12476,1.12476,10400000.0
2006-12-22 07:01:00,1.12503,1.12504,1.12442,1.12442,16600000.0
2006-12-22 07:02:00,1.12464,1.12491,1.12458,1.12461,7000000.0
2006-12-22 07:03:00,1.12433,1.12434,1.12394,1.124,17000000.0
2006-12-22 07:04:00,1.12442,1.12477,1.12411,1.12414,17800000.0
2006-12-22 07:05:00,1.12472,1.12541,1.12472,1.12541,14000000.0
2006-12-22 07:06:00,1.12563,1.12563,1.12504,1.12504,21000000.0
2006-12-22 07:07:00,1.12499,1.12521,1.12454,1.12507,11000000.0
2006-12-22 07:08:00,1.12519,1.12519,1.12471,1.12505,9000000.0
2006-12-22 07:09:00,1.12468,1.12515,1.12465,1.12469,7400000.0
2006-12-22 07:10:00,1.12473,1.12491,1.12456,1.12456,6400000.0
2006-12-22 07:11:00,1.12491,1.12491,1.12426,1.12454,11600000.0
2006-12-22 07:12:00,1.12441,1.12484,1.12425,1.12484,12200000.0
2006-12-22 07:14:00,1.12488,1.12492,1.12462,1.12482,11600000.0
2006-12-22 07:15:00,1.1246,1.12492,1.12444,1.12481,24400000.0
2006-12-22 07:16:00,1.12448,1.12478,1.12436,1.12478,17200000.0
2006-12-22 07:17:00,1.12488,1.12505,1.12463,1.12471,13200000.0
2006-12-22 07:18:00,1.12477,1.12507,1.12462,1.12507,12000000.0
2006-12-22 07:19:00,1.12481,1.12522,1.12472,1.12522,19600000.0
2006-12-22 07:20:00,1.12487,1.12523,1.12487,1.12523,11400000.0
2006-12-22 07:21:00,1.12466,1.12524,1.12466,1.12517,7400000.0
2006-12-22 07:22:00,1.12515,1.12532,1.12505,1.12532,3600000.0
2006-12-22 07:23:00,1.12524,1.1253,1.12503,1.12505,12400000.0
2006-12-22 07:26:00,1.12495,1.12542,1.12481,1.12481,5800000.0
2006-12-22 07:27:00,1.12481,1.12501,1.12472,1.12485,23000000.0
2006-12-22 07:28:00,1.12469,1.12472,1.12469,1.12472,3200000.0
2006-12-22 07:29:00,1.12452,1.12452,1.12446,1.12446,2600000.0
2006-12-22 07:30:00,1.12456,1.12492,1.12429,1.12445,10600000.0
2006-12-22 07:31:00,1.12469,1.12489,1.12449,1.12489,14800000.0
2006-12-22 07:32:00,1.12482,1.12483,1.12453,1.12453,16200000.0
2006-12-22 07:33:00,1.12435,1.12483,1.12435,1.12483,4200000.0
2006-12-22 07:34:00,1.12485,1.1251,1.12485,1.12503,18200000.0
2006-12-22 07:35:00,1.1251,1.1251,1.12463,1.12463,14800000.0
2006-12-22 07:36:00,1.12541,1.12556,1.12514,1.1253,25600000.0
2006-12-22 07:37:00,1.12542,1.12542,1.12466,1.12466,18000000.0
2006-12-22 07:38:00,1.12525,1.1253,1.12478,1.125,9200000.0
2006-12-22 07:39:00,1.12499,1.12531,1.12461,1.12461,9200000.0
2006-12-22 07:40:00,1.12478,1.12482,1.12417,1.12417,22200000.0
2006-12-22 07:41:00,1.12483,1.12527,1.12476,1.12494,13600000.0
2006-12-22 07:42:00,1.1247,1.12502,1.1247,1.12502,10800000.0
2006-12-22 07:43:00,1.12484,1.12505,1.12477,1.12477,11000000.0
2006-12-22 07:45:00,1.12487,1.1256,1.12487,1.12533,16400000.0
2006-12-22 07:46:00,1.12507,1.12507,1.12503,1.12503,11200000.0
2006-12-22 07:47:00,1.12507,1.12507,1.1245,1.12485,14600000.0
2006-12-22 07:48:00,1.12525,1.12537,1.12484,1.12537,15400000.0
2006-12-22 07:51:00,1.12519,1.12519,1.12484,1.12508,19200000.0
2006-12-22 07:52:00,1.12483,1.12524,1.12483,1.12512,24200000.0
2006-12-22 07:53:00,1.12487,1.12524,1.12487,1.12493,21200000.0
2006-12-22 07:54:00,1.12501,1.12555,1.12489,1.12514,28800000.0
2006-12-22 07:55:00,1.12508,1.1251,1.12505,1.1251,16000000.0
2006-12-22 07:56:00,1.12514,1.12529,1.1247,1.12529,19600000.0
2006-12-22 07:57:00,1.12514,1.12544,1.12514,1.12529,7600000.0
2006-12-22 07:58:00,1.12503,1.12526,1.12471,1.125,12000000.0
2006-12-22 07:59:00,1.12527,1.12527,1.12497,1.12497,16400000.0
2006-12-22 08:00:00,1.12483,1.12498,1.12482,1.12498,7400000.0
2006-12-22 08:01:00,1.12484,1.12509,1.12451,1.12509,13600000.0
2006-12-22 08:02:00,1.12502,1.12539,1.12481,1.125,17400000.0
2006-12-22 08:03:00,1.12563,1.12563,1.12479,1.12504,23400000.0
2006-12-22 08:04:00,1.12504,1.12531,1.12503,1.12514,14200000.0
2006-12-22 08:07:00,1.12519,1.12526,1.12492,1.12526,25000000.0
2006-12-22 08:08:00,1.12463,1.12492,1.12463,1.12492,6600000.0
2006-12-22 08:09:00,1.12485,1.1255,1.12485,1.1255,13400000.0
2006-12-22 08:10:00,1.12525,1.12539,1.12509,1.12539,7000000.0
2006-12-22 08:11:00,1.12482,1.12545,1.12462,1.12504,14200000.0
2006-12-22 08:12:00,1.12518,1.12518,1.12518,1.12518,3200000.0
2006-12-22 08:13:00,1.12509,1.12536,1.12495,1.12536,13800000.0
2006-12-22 08:14:00,1.12513,1.12542,1.12485,1.12522,18000000.0
2006-12-22 08:15:00,1.12492,1.12542,1.12492,1.12515,11000000.0
2006-12-22 08:16:00,1.12525,1.12563,1.12517,1.12537,16600000.0
2006-12-22 08:17:00,1.12534,1.12551,1.12526,1.12551,16800000.0
2006-12-22 08:18:00,1.12509,1.12549,1.12509,1.12549,4200000.0
2006-12-22 08:21:00,1.12569,1.12569,1.1251,1.12556,20200000.0
2006-12-22 08:22:00,1.12537,1.12572,1.12537,1.12556,10800000.0
2006-12-22 08:23:00,1.12553,1.1257,1.12511,1.12511,12400000.0
2006-12-22 08:24:00,1.12518,1.12556,1.12497,1.12497,17400000.0
2006-12-22 08:25:00,1.12543,1.12568,1.12495,1.12546,11600000.0
2006-12-22 08:26:00,1.1251,1.12522,1.12502,1.12502,5800000.0
2006-12-22 08:27:00,1.1251,1.12545,1.12498,1.12515,13600000.0
2006-12-22 08:28:00,1.1252,1.12538,1.12499,1.12504,14800000.0
2006-12-22 08:29:00,1.12546,1.12561,1.12485,1.12532,25400000.0
2006-12-22 08:30:00,1.12512,1.1253,1.12493,1.12493,7200000.0
2006-12-22 08:31:00,1.12458,1.12496,1.12458,1.12496,7800000.0
2006-12-22 08:32:00,1.12535,1.12536,1.12501,1.12501,10600000.0
2006-12-22 08:33:00,1.12475,1.12516,1.12472,1.12516,21200000.0
2006-12-22 08:35:00,1.1251,1.12538,1.1251,1.12519,14200000.0
2006-12-22 08:37:00,1.12545,1.12566,1.12537,1.12566,7400000.0
2006-12-22 08:38:00,1.12529,1.12583,1.12529,1.12544,13000000.0
2006-12-22 08:39:00,1.12528,1.1257,1.12523,1.12523,19200000.0
2006-12-22 08:40:00,1.1254,1.1254,1.12537,1.12537,3000000.0
2006-12-22 08:41:00,1.12562,1.12562,1.12522,1.12549,12200000.0
2006-12-22 08:42:00,1.1254,1.12559,1.12492,1.1255,14400000.0
2006-12-22 08:43:00,1.12528,1.12559,1.12512,1.12537,23000000.0
2006-12-22 08:44:00,1.12536,1.12577,1.12512,1.12577,12200000.0
2006-12-22 08:45:00,1.12557,1.12561,1.1251,1.1251,16400000.0
2006-12-22 08:46:00,1.12505,1.12525,1.12503,1.12525,17200000.0
2006-12-22 08:47:00,1.12516,1.12526,1.12494,1.12494,10000000.0
2006-12-22 08:48:00,1.12516,1.12557,1.12509,1.12514,12000000.0
2006-12-22 08:49:00,1.12518,1.12557,1.12518,1.12541,10000000.0
2006-12-22 08:50:00,1.12537,1.12564,1.12527,1.1256,10400000.0
2006-12-22 08:51:00,1.12491,1.12522,1.12474,1.12521,51400000.0
2006-12-22 08:52:00,1.12524,1.12605,1.12524,1.12605,12600000.0
2006-12-22 08:53:00,1.12591,1.12598,1.12542,1.1256,14400000.0
2006-12-22 08:54:00,1.1259,1.12602,1.12568,1.12568,6200000.0
2006-12-22 08:55:00,1.12586,1.12625,1.12584,1.12625,5800000.0
2006-12-22 08:57:00,1.12602,1.1262,1.12594,1.1262,5800000.0
2006-12-22 08:58:00,1.1258,1.12609,1.12564,1.12587,11800000.0
2006-12-22 08:59:00,1.12573,1.12646,1.12573,1.12613,9800000.0
2006-12-22 09:00:00,1.12609,1.12632,1.12603,1.12614,10600000.0
2006-12-22 09:01:00,1.12604,1.12604,1.12583,1.12583,5800000.0
2006-12-22 09:02:00,1.12585,1.12644,1.12564,1.12582,16200000.0
2006-12-22 09:03:00,1.1256,1.12579,1.12507,1.12579,16800000.0
2006-12-22 09:04:00,1.12514,1.1253,1.12514,1.12523,5000000.0
2006-12-22 09:05:00,1.12505,1.12554,1.12505,1.12525,7800000.0
2006-12-22 09:06:00,1.12569,1.12569,1.12542,1.12542,2600000.0
2006-12-22 09:07:00,1.12536,1.1257,1.1252,1.12528,22600000.0
2006-12-22 09:08:00,1.12477,1.12503,1.12468,1.12503,10200000.0
2006-12-22 09:11:00,1.12508,1.12559,1.12508,1.12559,8200000.0
2006-12-22 09:14:00,1.12532,1.12555,1.12531,1.12553,8000000.0
2006-12-22 09:15:00,1.1252,1.12589,1.1252,1.12535,20000000.0
2006-12-22 09:16:00,1.12521,1.12575,1.12518,1.12518,10000000.0
2006-12-22 09:17:00,1.12545,1.12545,1.12533,1.12537,6000000.0
2006-12-22 09:18:00,1.12555,1.12568,1.12548,1.12548,17600000.0
2006-12-22 09:19:00,1.12501,1.12544,1.12501,1.12526,11600000.0
2006-12-22 09:20:00,1.12532,1.12564,1.12532,1.12558,6800000.0
2006-12-22 09:21:00,1.12567,1.12571,1.12548,1.12548,10800000.0
2006-12-22 09:22:00,1.1255,1.12596,1.12532,1.12532,12800000.0
2006-12-22 09:23:00,1.12576,1.12599,1.12554,1.12558,8400000.0
2006-12-22 09:24:00,1.1257,1.12611,1.12509,1.12591,19400000.0
2006-12-22 09:25:00,1.12594,1.12594,1.12523,1.12527,23000000.0
2006-12-22 09:26:00,1.1255,1.12551,1.12539,1.12539,8400000.0
2006-12-22 09:27:00,1.12558,1.12565,1.12515,1.12515,10800000.0
2006-12-22 09:28:00,1.12555,1.12555,1.12523,1.12523,5600000.0
2006-12-22 09:29:00,1.12508,1.1255,1.12508,1.1255,20000000.0
2006-12-22 09:30:00,1.12557,1.12581,1.12551,1.12554,7800000.0
2006-12-22 09:31:00,1.12548,1.12601,1.12548,1.12581,23200000.0
2006-12-22 09:32:00,1.12616,1.12616,1.12545,1.12571,10800000.0
2006-12-22 09:33:00,1.12571,1.12587,1.12571,1.12587,9200000.0
2006-12-22 09:34:00,1.12593,1.12606,1.12582,1.12585,10600000.0
2006-12-22 09:36:00,1.12587,1.12587,1.12563,1.12563,11200000.0
2006-12-22 09:37:00,1.12556,1.12617,1.12556,1.12617,9600000.0
2006-12-22 09:38:00,1.126,1.12629,1.12592,1.1261,6400000.0
2006-12-22 09:39:00,1.12597,1.12607,1.12588,1.12588,7400000.0
2006-12-22 09:40:00,1.12584,1.12603,1.12575,1.12579,8600000.0
2006-12-22 09:41:00,1.12558,1.12635,1.12558,1.12612,6200000.0
2006-12-22 09:42:00,1.12594,1.12643,1.12551,1.12609,10200000.0
2006-12-22 09:44:00,1.12635,1.12646,1.12625,1.12646,4200000.0
2006-12-22 09:45:00,1.12619,1.12626,1.12596,1.12626,31000000.0
2006-12-22 09:46:00,1.1265,1.1265,1.12611,1.12638,15600000.0
2006-12-22 09:47:00,1.1259,1.12638,1.1259,1.12609,14000000.0
2006-12-22 09:48:00,1.12643,1.12656,1.12613,1.12656,14800000.0
2006-12-22 09:49:00,1.12598,1.12616,1.12598,1.12608,7400000.0
2006-12-22 09:50:00,1.12638,1.12638,1.12612,1.12612,5200000.0
2006-12-22 09:51:00,1.12612,1.12632,1.12612,1.12632,4200000.0
2006-12-22 09:52:00,1.12609,1.12659,1.12604,1.12625,27800000.0
2006-12-22 09:53:00,1.12579,1.12602,1.12579,1.12584,5600000.0
2006-12-22 09:55:00,1.12582,1.126,1.12571,1.126,13000000.0
2006-12-22 09:56:00,1.12614,1.12614,1.12597,1.12597,3200000.0
2006-12-22 09:58:00,1.12612,1.12648,1.12607,1.12623,30000000.0
2006-12-22 09:59:00,1.12643,1.12657,1.12618,1.1262,23200000.0
2006-12-22 10:00:00,1.12626,1.12676,1.12618,1.12642,24000000.0
2006-12-22 10:01:00,1.12652,1.12664,1.12625,1.12625,10000000.0
2006-12-22 10:04:00,1.12651,1.12658,1.12607,1.12607,15000000.0
2006-12-22 10:05:00,1.12624,1.12641,1.12603,1.12625,18600000.0
2006-12-22 10:06:00,1.1261,1.12636,1.12594,1.12594,9400000.0
2006-12-22 10:07:00,1.12627,1.12627,1.12607,1.12611,10600000.0
2006-12-22 10:08:00,1.12631,1.12643,1.12601,1.12623,15800000.0
2006-12-22 10:09:00,1.12613,1.12613,1.12581,1.12581,11600000.0
2006-12-22 10:10:00,1.12559,1.12607,1.12558,1.12558,17800000.0
2006-12-22 10:11:00,1.12551,1.12574,1.12551,1.12574,4000000.0
2006-12-22 10:12:00,1.12559,1.12587,1.12537,1.12554,76800000.0
2006-12-22 10:13:00,1.12585,1.12585,1.12548,1.12566,20200000.0
2006-12-22 10:14:00,1.12541,1.12555,1.12515,1.12539,8000000.0
2006-12-22 10:15:00,1.12561,1.1262,1.12561,1.12568,23800000.0
2006-12-22 10:16:00,1.12573,1.12585,1.12546,1.12546,11800000.0
2006-12-22 10:17:00,1.12562,1.12562,1.12554,1.12559,4400000.0
2006-12-22 10:18:00,1.12543,1.12543,1.12462,1.12462,6200000.0
2006-12-22 10:19:00,1.12464,1.12494,1.12464,1.12494,13000000.0
2006-12-22 10:20:00,1.12476,1.12476,1.1241,1.12436,12400000.0
2006-12-22 10:21:00,1.12367,1.12367,1.12291,1.12311,7400000.0
2006-12-22 10:22:00,1.1236,1.12419,1.1236,1.12386,13000000.0
2006-12-22 10:23:00,1.12422,1.12422,1.12394,1.12421,22200000.0
2006-12-22 10:24:00,1.1241,1.12459,1.12405,1.12416,8000000.0
2006-12-22 10:26:00,1.12415,1.12415,1.12376,1.12387,15200000.0
2006-12-22 10:27:00,1.12363,1.12363,1.12321,1.1234,17400000.0
2006-12-22 10:28:00,1.12334,1.1237,1.12324,1.1234,25000000.0
2006-12-22 10:29:00,1.12282,1.12311,1.12282,1.12295,11800000.0
2006-12-22 10:30:00,1.12323,1.12381,1.12323,1.12353,17400000.0
2006-12-22 10:31:00,1.12256,1.12256,1.12222,1.12228,12000000.0
2006-12-22 10:32:00,1.1221,1.12243,1.12185,1.12243,18800000.0
2006-12-22 10:33:00,1.12177,1.12227,1.12163,1.1221,14000000.0
2006-12-22 10:34:00,1.12178,1.12205,1.12176,1.12199,14800000.0
2006-12-22 10:35:00,1.1216,1.12214,1.1216,1.12199,9400000.0
2006-12-22 10:36:00,1.12232,1.12263,1.1223,1.12242,14600000.0
2006-12-22 10:37:00,1.12297,1.12336,1.12281,1.1229,25400000.0
2006-12-22 10:38:00,1.12273,1.12304,1.12253,1.12304,9000000.0
2006-12-22 10:39:00,1.12294,1.12324,1.1227,1.12324,19600000.0
2006-12-22 10:40:00,1.12294,1.12297,1.12255,1.12277,16800000.0
2006-12-22 10:41:00,1.12345,1.12377,1.12331,1.12359,19600000.0
2006-12-22 10:42:00,1.12343,1.12356,1.12312,1.12328,12800000.0
2006-12-22 10:43:00,1.12347,1.12394,1.12334,1.12334,11800000.0
2006-12-22 10:44:00,1.12323,1.12371,1.12323,1.12355,10600000.0
2006-12-22 10:45:00,1.12344,1.12344,1.12297,1.12319,7400000.0
2006-12-22 10:46:00,1.12333,1.12371,1.12313,1.12343,13000000.0
2006-12-22 10:47:00,1.12315,1.12353,1.12315,1.12323,14600000.0
2006-12-22 10:48:00,1.12344,1.12373,1.12329,1.12373,19200000.0
2006-12-22 10:49:00,1.12363,1.12395,1.12342,1.12395,20600000.0
2006-12-22 10:50:00,1.12404,1.12404,1.12365,1.1238,11200000.0
2006-12-22 10:51:00,1.12361,1.12396,1.12349,1.12361,15600000.0
2006-12-22 10:52:00,1.12348,1.12375,1.12336,1.12368,17000000.0
2006-12-22 10:53:00,1.12393,1.12402,1.12361,1.12382,16600000.0
2006-12-22 10:54:00,1.12352,1.12366,1.12339,1.12339,25600000.0
2006-12-22 10:55:00,1.12371,1.12371,1.12363,1.12363,5000000.0
2006-12-22 10:56:00,1.12361,1.12394,1.12361,1.12388,25000000.0
2006-12-22 10:57:00,1.12369,1.12427,1.12366,1.12427,19200000.0
2006-12-22 10:59:00,1.1238,1.12417,1.12373,1.12393,14600000.0
2006-12-22 11:00:00,1.12396,1.1242,1.12388,1.12416,16400000.0
2006-12-22 11:01:00,1.12413,1.12448,1.12394,1.12423,14200000.0
2006-12-22 11:02:00,1.12412,1.12492,1.12412,1.12492,14400000.0
2006-12-22 11:03:00,1.12456,1.12501,1.12443,1.12443,20400000.0
2006-12-22 11:04:00,1.12426,1.1243,1.124,1.12408,14200000.0
2006-12-22 11:05:00,1.12403,1.1241,1.12394,1.12396,21200000.0
2006-12-22 11:06:00,1.12418,1.12441,1.12406,1.12423,10000000.0
2006-12-22 11:07:00,1.12412,1.12413,1.12373,1.12389,10000000.0
2006-12-22 11:08:00,1.12405,1.12441,1.12388,1.12388,11600000.0
2006-12-22 11:09:00,1.12404,1.12415,1.12356,1.12415,16800000.0
2006-12-22 11:10:00,1.12397,1.12397,1.1236,1.1238,12000000.0
2006-12-22 11:11:00,1.12377,1.12439,1.12377,1.12391,16400000.0
2006-12-22 11:12:00,1.12379,1.124,1.12369,1.12396,14800000.0
2006-12-22 11:13:00,1.1236,1.12404,1.12354,1.12354,11600000.0
2006-12-22 11:14:00,1.12376,1.12376,1.12336,1.12356,21600000.0
2006-12-22 11:15:00,1.12362,1.12387,1.12353,1.12368,15400000.0
2006-12-22 11:16:00,1.12342,1.12342,1.1231,1.1231,12600000.0
2006-12-22 11:17:00,1.12348,1.12348,1.12285,1.12288,11400000.0
2006-12-22 11:18:00,1.12301,1.12364,1.12301,1.12336,14000000.0
2006-12-22 11:19:00,1.12377,1.12377,1.12303,1.12321,10400000.0
2006-12-22 11:21:00,1.12348,1.12348,1.12299,1.12299,8600000.0
2006-12-22 11:22:00,1.12326,1.12352,1.1231,1.1231,10800000.0
2006-12-22 11:23:00,1.12325,1.12328,1.12275,1.12275,11600000.0
2006-12-22 11:24:00,1.12296,1.12329,1.12296,1.1232,14600000.0
2006-12-22 11:25:00,1.12329,1.12355,1.12282,1.1232,13000000.0
2006-12-22 11:26:00,1.12332,1.12337,1.123,1.12301,7400000.0
2006-12-22 11:27:00,1.12316,1.12363,1.12313,1.12342,17600000.0
2006-12-22 11:28:00,1.12378,1.12378,1.12334,1.12347,13600000.0
2006-12-22 11:29:00,1.12353,1.1238,1.12329,1.12338,12600000.0
2006-12-22 11:30:00,1.12362,1.12362,1.12306,1.12307,5200000.0
2006-12-22 11:31:00,1.12304,1.1234,1.12278,1.12339,10600000.0
2006-12-22 11:32:00,1.12373,1.12373,1.12294,1.12299,13400000.0
2006-12-22 11:33:00,1.12271,1.12329,1.12271,1.12329,12600000.0
2006-12-22 11:34:00,1.12334,1.12334,1.12297,1.12297,9800000.0
2006-12-22 11:35:00,1.12292,1.12336,1.12292,1.12308,10400000.0
2006-12-22 11:36:00,1.12324,1.12345,1.12297,1.12297,17400000.0
2006-12-22 11:37:00,1.12349,1.1238,1.12343,1.12343,11000000.0
2006-12-22 11:38:00,1.12317,1.12354,1.12287,1.12327,17000000.0
2006-12-22 11:41:00,1.12328,1.12337,1.1232,1.1232,10200000.0
2006-12-22 11:42:00,1.12309,1.12352,1.12304,1.12352,16200000.0
2006-12-22 11:43:00,1.12306,1.12333,1.12291,1.12327,15800000.0
2006-12-22 11:44:00,1.1234,1.12355,1.12302,1.12325,15000000.0
2006-12-22 11:45:00,1.12303,1.12378,1.12303,1.12324,15800000.0
2006-12-22 11:46:00,1.12379,1.1238,1.12342,1.12342,17800000.0
2006-12-22 11:47:00,1.12304,1.12332,1.12291,1.12318,18400000.0
2006-12-22 11:48:00,1.1233,1.12367,1.12327,1.12333,12400000.0
2006-12-22 11:49:00,1.12395,1.12395,1.12338,1.12338,15600000.0
2006-12-22 11:50:00,1.12339,1.12378,1.12332,1.12347,21000000.0
2006-12-22 11:51:00,1.12353,1.12358,1.12311,1.12358,6800000.0
2006-12-22 11:52:00,1.12379,1.12385,1.12332,1.12332,14400000.0
2006-12-22 11:53:00,1.12347,1.12416,1.12336,1.12416,12200000.0
2006-12-22 11:54:00,1.12379,1.12402,1.12344,1.12344,13200000.0
2006-12-22 11:56:00,1.12376,1.12407,1.12353,1.12371,19200000.0
2006-12-22 11:57:00,1.12371,1.12376,1.12355,1.12375,35600000.0
2006-12-22 11:58:00,1.12396,1.12415,1.12368,1.12396,14400000.0
2006-12-22 11:59:00,1.12385,1.12408,1.12385,1.12407,11400000.0
2006-12-22 12:00:00,1.12411,1.12427,1.12399,1.12399,11600000.0
2006-12-22 12:01:00,1.1241,1.1241,1.12359,1.12372,9200000.0
2006-12-22 12:02:00,1.12368,1.12379,1.12355,1.12355,13000000.0
2006-12-22 12:04:00,1.12372,1.12402,1.12368,1.12402,19200000.0
2006-12-22 12:05:00,1.12391,1.12391,1.12359,1.12359,16200000.0
2006-12-22 12:06:00,1.1236,1.12401,1.1236,1.12367,13800000.0
2006-12-22 12:07:00,1.12399,1.12413,1.12365,1.12396,26600000.0
2006-12-22 12:08:00,1.12406,1.12437,1.12394,1.12398,17000000.0
2006-12-22 12:09:00,1.12362,1.12411,1.12362,1.12371,6800000.0
2006-12-22 12:10:00,1.12355,1.1239,1.12355,1.1239,23200000.0
2006-12-22 12:11:00,1.12372,1.12387,1.12341,1.12345,11800000.0
2006-12-22 12:12:00,1.1234,1.12387,1.1234,1.12357,16600000.0
2006-12-22 12:14:00,1.12358,1.12379,1.12344,1.12344,18000000.0
2006-12-22 12:15:00,1.12349,1.12371,1.12341,1.12353,17200000.0
2006-12-22 12:16:00,1.12344,1.12381,1.12329,1.12334,27400000.0
2006-12-22 12:17:00,1.12348,1.12373,1.12314,1.12334,24400000.0
2006-12-22 12:18:00,1.12359,1.12359,1.12316,1.12316,10800000.0
2006-12-22 12:19:00,1.12333,1.12354,1.12324,1.12332,21000000.0
2006-12-22 12:20:00,1.12319,1.1234,1.12292,1.12313,7400000.0
2006-12-22 12:23:00,1.12339,1.12339,1.12304,1.12327,14600000.0
2006-12-22 12:24:00,1.12312,1.12334,1.12285,1.12287,16800000.0
2006-12-22 12:25:00,1.12303,1.12352,1.12303,1.12311,26600000.0
2006-12-22 12:26:00,1.12361,1.12385,1.12335,1.12364,29400000.0
2006-12-22 12:27:00,1.12345,1.12365,1.12322,1.12322,13400000.0
2006-12-22 12:28:00,1.12337,1.1236,1.12328,1.12346,22200000.0
2006-12-22 12:29:00,1.12333,1.12397,1.12323,1.12397,23200000.0
2006-12-22 12:30:00,1.12372,1.12429,1.12331,1.12343,14000000.0
2006-12-22 12:31:00,1.12344,1.12365,1.12323,1.12341,11000000.0
2006-12-22 12:33:00,1.12359,1.12359,1.12316,1.12335,12600000.0
2006-12-22 12:34:00,1.12318,1.12343,1.12295,1.12343,31000000.0
2006-12-22 12:37:00,1.12362,1.12362,1.12347,1.12347,6800000.0
2006-12-22 12:38:00,1.12352,1.12374,1.12348,1.12374,15800000.0
2006-12-22 12:40:00,1.12346,1.12406,1.12346,1.12362,17600000.0
2006-12-22 12:41:00,1.12336,1.12382,1.12336,1.12343,22000000.0
2006-12-22 12:43:00,1.12372,1.12372,1.12317,1.12354,18000000.0
2006-12-22 12:44:00,1.12322,1.12337,1.12313,1.12314,10600000.0
2006-12-22 12:45:00,1.12309,1.12339,1.12309,1.12335,14400000.0
2006-12-22 12:46:00,1.12341,1.12359,1.12328,1.12331,13800000.0
2006-12-22 12:48:00,1.12354,1.12354,1.12314,1.12325,21000000.0
2006-12-22 12:49:00,1.1233,1.12387,1.12315,1.1235,16400000.0
2006-12-22 12:50:00,1.12349,1.12358,1.12316,1.1233,7400000.0
2006-12-22 12:51:00,1.12322,1.12334,1.12322,1.12334,3200000.0
2006-12-22 12:52:00,1.12353,1.12357,1.12306,1.12347,6800000.0
2006-12-22 12:53:00,1.12317,1.12339,1.12306,1.12318,12200000.0
2006-12-22 12:54:00,1.12328,1.12328,1.12296,1.1231,10400000.0
2006-12-22 12:55:00,1.12335,1.12352,1.12295,1.1232,17800000.0
2006-12-22 12:57:00,1.12327,1.12334,1.12296,1.12334,6800000.0
2006-12-22 12:58:00,1.12292,1.12334,1.12292,1.12333,25000000.0
2006-12-22 12:59:00,1.12309,1.12342,1.12299,1.12339,12600000.0
2006-12-22 13:00:00,1.12368,1.12368,1.12328,1.12328,10800000.0
2006-12-22 13:02:00,1.12373,1.12373,1.12336,1.12361,10000000.0
2006-12-22 13:03:00,1.1233,1.12371,1.12321,1.1234,21800000.0
2006-12-22 13:04:00,1.12341,1.12388,1.1232,1.12323,9000000.0
2006-12-22 13:05:00,1.12344,1.12344,1.12344,1.12344,6800000.0
2006-12-22 13:06:00,1.12373,1.12376,1.12344,1.12375,18200000.0
2006-12-22 13:07:00,1.12365,1.12403,1.12365,1.12365,21600000.0
2006-12-22 13:08:00,1.12372,1.12372,1.12313,1.12313,9000000.0
2006-12-22 13:09:00,1.12345,1.12345,1.12319,1.12319,4000000.0
2006-12-22 13:10:00,1.12351,1.12353,1.12312,1.12329,11200000.0
2006-12-22 13:11:00,1.12328,1.12364,1.12326,1.12364,9800000.0
2006-12-22 13:12:00,1.12405,1.12405,1.12368,1.12376,11200000.0
2006-12-22 13:13:00,1.12365,1.12403,1.12361,1.12378,16400000.0
2006-12-22 13:14:00,1.12368,1.12402,1.12368,1.12382,10800000.0
2006-12-22 13:16:00,1.12382,1.12403,1.12361,1.12361,7800000.0
2006-12-22 13:17:00,1.12397,1.1244,1.12397,1.12423,10000000.0
2006-12-22 13:18:00,1.12426,1.1244,1.12412,1.1244,24600000.0
2006-12-22 13:19:00,1.12423,1.1245,1.12385,1.1245,8200000.0
2006-12-22 13:20:00,1.12435,1.12435,1.12408,1.12419,18800000.0
2006-12-22 13:21:00,1.1241,1.12455,1.12388,1.12455,31800000.0
2006-12-22 13:22:00,1.12422,1.12472,1.12408,1.12422,14800000.0
2006-12-22 13:23:00,1.12423,1.12439,1.12403,1.12403,9200000.0
2006-12-22 13:24:00,1.12407,1.12439,1.12403,1.12426,8000000.0
2006-12-22 13:25:00,1.12437,1.12437,1.12418,1.12418,21800000.0
2006-12-22 13:26:00,1.12381,1.12399,1.12367,1.12367,10600000.0
2006-12-22 13:27:00,1.12407,1.12407,1.12334,1.12341,12400000.0
2006-12-22 13:28:00,1.12381,1.12403,1.1236,1.12377,26800000.0
2006-12-22 13:29:00,1.12368,1.12406,1.12368,1.12406,8200000.0
2006-12-22 13:30:00,1.12386,1.12406,1.12383,1.12406,7400000.0
2006-12-22 13:31:00,1.12432,1.12432,1.12391,1.12391,5000000.0
2006-12-22 13:32:00,1.1237,1.12388,1.12347,1.12347,12600000.0
2006-12-22 13:33:00,1.12422,1.12424,1.12341,1.12341,8000000.0
2006-12-22 13:34:00,1.12347,1.12372,1.12322,1.12335,32800000.0
2006-12-22 13:35:00,1.1232,1.12366,1.1232,1.12366,9800000.0
2006-12-22 13:36:00,1.1236,1.1236,1.12354,1.12357,12200000.0
2006-12-22 13:37:00,1.12329,1.1238,1.12329,1.1238,5600000.0
2006-12-22 13:38:00,1.12372,1.12391,1.12363,1.12379,26400000.0
2006-12-22 13:40:00,1.124,1.124,1.12365,1.12375,13200000.0
2006-12-22 13:41:00,1.12411,1.12411,1.12374,1.12374,9800000.0
2006-12-22 13:42:00,1.12379,1.12379,1.1235,1.1235,15600000.0
2006-12-22 13:43:00,1.12337,1.12373,1.12332,1.1234,12000000.0
2006-12-22 13:44:00,1.12357,1.12374,1.1234,1.12359,7400000.0
2006-12-22 13:45:00,1.12347,1.12421,1.12345,1.12358,10200000.0
2006-12-22 13:46:00,1.12349,1.12389,1.12349,1.12387,17200000.0
2006-12-22 13:48:00,1.12354,1.12384,1.12321,1.12321,4600000.0
2006-12-22 13:49:00,1.12351,1.12415,1.12351,1.12354,15800000.0
2006-12-22 13:50:00,1.12348,1.12394,1.12346,1.12358,22200000.0
2006-12-22 13:51:00,1.12351,1.12376,1.12348,1.12376,17200000.0
2006-12-22 13:53:00,1.12361,1.12391,1.12361,1.12367,7400000.0
2006-12-22 13:54:00,1.12355,1.12373,1.12327,1.1235,10800000.0
2006-12-22 13:55:00,1.12414,1.12414,1.12359,1.12398,16400000.0
2006-12-22 13:56:00,1.12366,1.124,1.12357,1.12363,11800000.0
2006-12-22 13:57:00,1.12363,1.12381,1.12363,1.12381,5600000.0
2006-12-22 13:58:00,1.12374,1.12374,1.12311,1.12311,14200000.0
2006-12-22 13:59:00,1.12335,1.12358,1.12335,1.12347,7600000.0
2006-12-22 14:00:00,1.12347,1.12367,1.12335,1.12362,14600000.0
2006-12-22 14:01:00,1.12396,1.12396,1.12371,1.12373,16400000.0
2006-12-22 14:02:00,1.12374,1.12374,1.12342,1.12342,7200000.0
2006-12-22 14:03:00,1.12338,1.12374,1.12338,1.12359,22600000.0
2006-12-22 14:04:00,1.12327,1.12371,1.12327,1.12371,12400000.0
2006-12-22 14:05:00,1.12395,1.12402,1.1236,1.12365,8600000.0
2006-12-22 14:06:00,1.1236,1.12363,1.12324,1.12333,20200000.0
2006-12-22 14:09:00,1.12343,1.12343,1.12329,1.12333,8800000.0
2006-12-22 14:10:00,1.12327,1.12336,1.123,1.12315,6600000.0
2006-12-22 14:11:00,1.12303,1.1234,1.12303,1.12318,7800000.0
2006-12-22 14:12:00,1.12272,1.12289,1.12249,1.12249,9800000.0
2006-12-22 14:13:00,1.12199,1.12235,1.12199,1.12234,18600000.0
2006-12-22 14:14:00,1.12232,1.12279,1.1223,1.12279,16600000.0
2006-12-22 14:15:00,1.12272,1.12295,1.12252,1.12252,11000000.0
2006-12-22 14:16:00,1.1228,1.1228,1.12237,1.12261,10000000.0
2006-12-22 14:17:00,1.12264,1.12296,1.12264,1.12273,17400000.0
2006-12-22 14:18:00,1.12264,1.12264,1.12228,1.12238,8000000.0
2006-12-22 14:19:00,1.12234,1.12249,1.12221,1.12228,11600000.0
2006-12-22 14:20:00,1.12253,1.12278,1.12225,1.12266,19200000.0
2006-12-22 14:21:00,1.12243,1.12245,1.12243,1.12245,2600000.0
2006-12-22 14:22:00,1.12215,1.12257,1.12215,1.12224,16200000.0
2006-12-22 14:23:00,1.12235,1.12262,1.12235,1.12251,12800000.0
2006-12-22 14:24:00,1.12246,1.12265,1.12231,1.12265,9600000.0
2006-12-22 14:25:00,1.12243,1.12253,1.12214,1.12232,9000000.0
2006-12-22 14:26:00,1.12234,1.12234,1.12173,1.12173,10400000.0
2006-12-22 14:27:00,1.12251,1.12254,1.12219,1.12219,10800000.0
2006-12-22 14:28:00,1.12234,1.12246,1.1223,1.1223,4400000.0
2006-12-22 14:29:00,1.12203,1.12203,1.12163,1.12163,2600000.0
2006-12-22 14:30:00,1.12178,1.12178,1.12143,1.12163,3600000.0
2006-12-22 14:31:00,1.12176,1.12194,1.12167,1.12181,16000000.0
2006-12-22 14:32:00,1.12202,1.12207,1.12163,1.12184,9000000.0
2006-12-22 14:33:00,1.12184,1.12241,1.12184,1.12206,12800000.0
2006-12-22 14:34:00,1.12229,1.12249,1.12211,1.1222,13000000.0
2006-12-22 14:35:00,1.12239,1.12269,1.12222,1.12269,20200000.0
2006-12-22 14:36:00,1.12235,1.12262,1.12213,1.12228,17200000.0
2006-12-22 14:38:00,1.12258,1.12264,1.12247,1.12248,15000000.0
2006-12-22 14:39:00,1.12254,1.12278,1.12243,1.12271,14400000.0
2006-12-22 14:40:00,1.12293,1.12293,1.12255,1.12278,15000000.0
2006-12-22 14:41:00,1.123,1.123,1.12266,1.1228,19600000.0
2006-12-22 14:42:00,1.12292,1.12295,1.12264,1.12277,19600000.0
2006-12-22 14:43:00,1.12328,1.12328,1.12299,1.12309,10200000.0
2006-12-22 14:44:00,1.12284,1.1232,1.1228,1.1228,11000000.0
2006-12-22 14:45:00,1.12304,1.12327,1.12283,1.12312,14000000.0
2006-12-22 14:46:00,1.12318,1.12318,1.12296,1.12296,3200000.0
2006-12-22 14:47:00,1.12286,1.12301,1.12286,1.12301,4200000.0
2006-12-22 14:48:00,1.12303,1.12366,1.12291,1.12339,11800000.0
2006-12-22 14:49:00,1.12309,1.12368,1.12293,1.1236,13200000.0
2006-12-22 14:50:00,1.12342,1.12358,1.12328,1.12339,24800000.0
2006-12-22 14:51:00,1.12331,1.12349,1.12325,1.12325,14200000.0
2006-12-22 14:52:00,1.12373,1.12373,1.12311,1.12335,10000000.0
2006-12-22 14:53:00,1.12325,1.12325,1.123,1.123,6800000.0
2006-12-22 14:54:00,1.12299,1.12343,1.12299,1.12316,13400000.0
2006-12-22 14:57:00,1.12304,1.12322,1.12259,1.12322,9200000.0
2006-12-22 14:58:00,1.12297,1.12306,1.12267,1.12297,11600000.0
2006-12-22 14:59:00,1.12306,1.12328,1.12273,1.12308,22000000.0
2006-12-22 15:00:00,1.12307,1.12307,1.12255,1.12278,13400000.0
2006-12-22 15:02:00,1.12278,1.12301,1.1226,1.1226,10600000.0
2006-12-22 15:03:00,1.12255,1.12297,1.12255,1.12268,7200000.0
2006-12-22 15:04:00,1.12324,1.1236,1.12314,1.12314,18800000.0
2006-12-22 15:05:00,1.12346,1.12346,1.12299,1.12324,16600000.0
2006-12-22 15:07:00,1.12339,1.12372,1.12314,1.12314,17200000.0
2006-12-22 15:09:00,1.12345,1.12383,1.12315,1.1233,16600000.0
2006-12-22 15:10:00,1.12326,1.1233,1.1231,1.1231,6800000.0
2006-12-22 15:11:00,1.12311,1.12356,1.12311,1.12344,11800000.0
2006-12-22 15:12:00,1.12364,1.12379,1.12363,1.12368,18600000.0
2006-12-22 15:13:00,1.12371,1.12399,1.12351,1.12377,21200000.0
2006-12-22 15:14:00,1.12422,1.12422,1.12374,1.12374,21800000.0
2006-12-22 15:15:00,1.12379,1.12393,1.1236,1.12384,20200000.0
2006-12-22 15:16:00,1.12364,1.12382,1.12329,1.1234,9200000.0
2006-12-22 15:17:00,1.12363,1.12448,1.12345,1.12371,12000000.0
2006-12-22 15:18:00,1.12382,1.124,1.12347,1.12365,8400000.0
2006-12-22 15:19:00,1.12348,1.12348,1.12342,1.12342,4800000.0
2006-12-22 15:20:00,1.1235,1.12383,1.12323,1.12373,14000000.0
2006-12-22 15:21:00,1.1232,1.1237,1.1232,1.12349,16400000.0
2006-12-22 15:22:00,1.12341,1.12403,1.12341,1.12358,10800000.0
2006-12-22 15:23:00,1.12398,1.12398,1.12368,1.12368,6000000.0
2006-12-22 15:24:00,1.12368,1.12368,1.12333,1.12333,17400000.0
2006-12-22 15:25:00,1.12351,1.12359,1.12336,1.12343,13000000.0
2006-12-22 15:26:00,1.12327,1.12366,1.12304,1.12304,13800000.0
2006-12-22 15:27:00,1.1232,1.12347,1.12304,1.1232,11000000.0
2006-12-22 15:28:00,1.12298,1.12328,1.12291,1.12311,13000000.0
2006-12-22 15:29:00,1.12287,1.12287,1.1224,1.12258,12600000.0
2006-12-22 15:30:00,1.12273,1.12347,1.12273,1.12347,15000000.0
2006-12-22 15:31:00,1.12363,1.12374,1.12344,1.12361,8200000.0
2006-12-22 15:32:00,1.12323,1.1238,1.12323,1.12325,19600000.0
2006-12-22 15:33:00,1.12301,1.12338,1.12277,1.12331,22800000.0
2006-12-22 15:34:00,1.12311,1.12324,1.12299,1.12305,10400000.0
2006-12-22 15:35:00,1.12257,1.1226,1.12217,1.12217,21800000.0
2006-12-22 15:36:00,1.12223,1.12225,1.12223,1.12225,7600000.0
2006-12-22 15:37:00,1.12222,1.12262,1.1222,1.1222,6200000.0
2006-12-22 15:38:00,1.12228,1.12279,1.12228,1.12264,9400000.0
2006-12-22 15:39:00,1.12239,1.12239,1.12196,1.12198,17400000.0
2006-12-22 15:40:00,1.12163,1.12163,1.12124,1.12124,16200000.0
2006-12-22 15:41:00,1.12129,1.12144,1.12107,1.1212,7600000.0
2006-12-22 15:42:00,1.12073,1.12148,1.12073,1.12125,19400000.0
2006-12-22 15:43:00,1.12106,1.12133,1.12103,1.12133,18400000.0
2006-12-22 15:44:00,1.12028,1.12028,1.11982,1.12025,7400000.0
2006-12-22 15:45:00,1.12044,1.12084,1.12039,1.12049,12400000.0
2006-12-22 15:46:00,1.12063,1.12063,1.12015,1.12018,16600000.0
2006-12-22 15:47:00,1.1204,1.1204,1.11959,1.11959,7000000.0
2006-12-22 15:48:00,1.12005,1.12006,1.11976,1.12006,16800000.0
2006-12-22 15:49:00,1.12039,1.12052,1.12011,1.12023,22800000.0
2006-12-22 15:50:00,1.12012,1.12025,1.1199,1.11994,21200000.0
2006-12-22 15:51:00,1.11979,1.12049,1.11979,1.12049,7800000.0
2006-12-22 15:52:00,1.12009,1.12062,1.11983,1.12049,16400000.0
2006-12-22 15:53:00,1.1204,1.1204,1.11983,1.12026,7400000.0
2006-12-22 15:54:00,1.12019,1.12054,1.12004,1.12027,9400000.0
2006-12-22 15:55:00,1.12004,1.12004,1.12,1.12,7200000.0
2006-12-22 15:56:00,1.1202,1.12032,1.12006,1.12006,16800000.0
2006-12-22 15:57:00,1.12016,1.12056,1.11997,1.12056,26200000.0
2006-12-22 15:58:00,1.12093,1.12093,1.12043,1.12057,13800000.0
2006-12-22 15:59:00,1.12036,1.12058,1.1203,1.12052,16000000.0
2006-12-22 16:00:00,1.12042,1.12042,1.12005,1.12029,12400000.0
2006-12-22 16:01:00,1.1203,1.12051,1.12022,1.12022,21400000.0
2006-12-22 16:02:00,1.12023,1.12048,1.12012,1.12048,9200000.0
2006-12-22 16:03:00,1.12066,1.12095,1.12052,1.1206,9400000.0
2006-12-22 16:04:00,1.12074,1.12117,1.12061,1.12084,14400000.0
2006-12-22 16:05:00,1.1204,1.12083,1.1204,1.12083,4400000.0
2006-12-22 16:06:00,1.12124,1.12144,1.12115,1.1213,13200000.0
2006-12-22 16:07:00,1.12117,1.1213,1.12112,1.12112,9800000.0
2006-12-22 16:08:00,1.12134,1.12174,1.12133,1.12144,13800000.0
2006-12-22 16:09:00,1.12123,1.1213,1.12103,1.1213,9400000.0
2006-12-22 16:10:00,1.12125,1.1218,1.12097,1.12121,35600000.0
2006-12-22 16:11:00,1.12118,1.12125,1.12111,1.12111,7400000.0
2006-12-22 16:12:00,1.12089,1.12089,1.12045,1.12078,18400000.0
2006-12-22 16:13:00,1.12065,1.12089,1.12065,1.12089,4600000.0
2006-12-22 16:14:00,1.12093,1.121,1.12078,1.12078,12600000.0
2006-12-22 16:15:00,1.12056,1.12126,1.12056,1.12072,14000000.0
2006-12-22 16:16:00,1.12095,1.12138,1.12074,1.12074,12400000.0
2006-12-22 16:17:00,1.12125,1.12125,1.12086,1.12099,17000000.0
2006-12-22 16:18:00,1.12065,1.12115,1.12065,1.12115,12200000.0
2006-12-22 16:19:00,1.12108,1.12123,1.12091,1.12092,11400000.0
2006-12-22 16:20:00,1.12104,1.12141,1.12091,1.12101,16800000.0
2006-12-22 16:21:00,1.12093,1.12136,1.12087,1.12136,16000000.0
2006-12-22 16:22:00,1.12146,1.12146,1.12101,1.12134,9200000.0
2006-12-22 16:23:00,1.12114,1.12163,1.12114,1.12121,9000000.0
2006-12-22 16:24:00,1.12122,1.12129,1.1209,1.12117,14200000.0
2006-12-22 16:25:00,1.12106,1.12106,1.12059,1.1206,15800000.0
2006-12-22 16:26:00,1.12057,1.12091,1.12057,1.12091,5000000.0
2006-12-22 16:27:00,1.12079,1.12079,1.12044,1.12044,25800000.0
2006-12-22 16:28:00,1.12064,1.12068,1.1205,1.1205,13400000.0
2006-12-22 16:29:00,1.12011,1.12059,1.12009,1.12028,9400000.0
2006-12-22 16:30:00,1.1205,1.1208,1.12049,1.12073,18800000.0
2006-12-22 16:31:00,1.12018,1.12083,1.12018,1.12066,19400000.0
2006-12-22 16:32:00,1.12065,1.12102,1.12065,1.12093,12800000.0
2006-12-22 16:33:00,1.12122,1.12141,1.12111,1.12131,12800000.0
2006-12-22 16:36:00,1.12127,1.12186,1.12101,1.12151,15600000.0
2006-12-22 16:37:00,1.12107,1.12132,1.12025,1.12025,8800000.0
2006-12-22 16:38:00,1.12088,1.12149,1.12083,1.12095,11800000.0
2006-12-22 16:39:00,1.12084,1.12131,1.12067,1.12111,22600000.0
2006-12-22 16:41:00,1.12098,1.12126,1.12092,1.12102,20800000.0
2006-12-22 16:43:00,1.12091,1.12112,1.12091,1.12105,14400000.0
2006-12-22 16:44:00,1.12094,1.12156,1.12065,1.12156,12800000.0
2006-12-22 16:45:00,1.1212,1.1213,1.12107,1.1213,13800000.0
2006-12-22 16:46:00,1.12053,1.12096,1.12053,1.12096,16800000.0
2006-12-22 16:47:00,1.12094,1.12125,1.12088,1.12102,24400000.0
2006-12-22 16:48:00,1.12086,1.12113,1.12073,1.12103,22400000.0
2006-12-22 16:49:00,1.1208,1.12084,1.12046,1.1206,17000000.0
2006-12-22 16:50:00,1.12051,1.12104,1.12043,1.12104,7600000.0
2006-12-22 16:51:00,1.12042,1.12042,1.12009,1.1203,15800000.0
2006-12-22 16:52:00,1.12073,1.12073,1.12022,1.12034,23600000.0
2006-12-22 16:53:00,1.12014,1.12018,1.11995,1.12012,14000000.0
2006-12-22 16:54:00,1.11995,1.1202,1.1197,1.1202,19400000.0
2006-12-22 16:55:00,1.12028,1.12028,1.11985,1.11987,14600000.0
2006-12-22 16:56:00,1.11981,1.11989,1.11928,1.11989,22600000.0
2006-12-22 16:57:00,1.12,1.12025,1.11966,1.12002,18600000.0
2006-12-22 16:58:00,1.12031,1.12031,1.11947,1.11989,29400000.0
2006-12-22 16:59:00,1.11985,1.12027,1.1197,1.1197,19800000.0
2006-12-22 17:00:00,1.12006,1.12039,1.11995,1.12039,15400000.0
2006-12-22 17:01:00,1.12061,1.12078,1.12049,1.12058,7400000.0
2006-12-22 17:02:00,1.12065,1.12085,1.12054,1.12054,19000000.0
2006-12-22 17:03:00,1.12041,1.12087,1.1202,1.12087,17800000.0
2006-12-22 17:04:00,1.12014,1.12014,1.1197,1.11975,9000000.0
2006-12-22 17:05:00,1.12008,1.12036,1.1199,1.11999,17200000.0
2006-12-22 17:06:00,1.12006,1.12015,1.11988,1.11996,16000000.0
2006-12-22 17:07:00,1.11986,1.12015,1.1196,1.11979,11800000.0
2006-12-22 17:08:00,1.11959,1.11986,1.11942,1.11972,15000000.0
2006-12-22 17:09:00,1.11977,1.11991,1.11972,1.11972,11800000.0
2006-12-22 17:10:00,1.1195,1.11967,1.11948,1.11962,9000000.0
2006-12-22 17:11:00,1.11972,1.11995,1.11964,1.11995,16200000.0
2006-12-22 17:12:00,1.11991,1.11991,1.11934,1.11934,16400000.0
2006-12-22 17:13:00,1.11969,1.11997,1.11964,1.11965,24400000.0
2006-12-22 17:14:00,1.11946,1.11959,1.11928,1.11947,13600000.0
2006-12-22 17:15:00,1.11921,1.12001,1.1192,1.11955,14800000.0
2006-12-22 17:16:00,1.11963,1.12008,1.11957,1.11957,16000000.0
2006-12-22 17:17:00,1.11952,1.12015,1.11945,1.11964,31200000.0
2006-12-22 17:18:00,1.11971,1.11999,1.11948,1.11948,21600000.0
2006-12-22 17:20:00,1.1194,1.12009,1.1194,1.11949,11200000.0
2006-12-22 17:21:00,1.11987,1.11987,1.11958,1.11958,3200000.0
2006-12-22 17:22:00,1.11963,1.12,1.11941,1.11941,5600000.0
2006-12-22 17:23:00,1.11958,1.12009,1.11951,1.11996,16600000.0
2006-12-22 17:24:00,1.11998,1.12048,1.11998,1.12048,25400000.0
2006-12-22 17:25:00,1.12042,1.12069,1.12034,1.12057,13600000.0
2006-12-22 17:26:00,1.12023,1.12064,1.12023,1.1205,15600000.0
2006-12-22 17:27:00,1.12022,1.12065,1.12013,1.12028,13600000.0
2006-12-22 17:28:00,1.12031,1.12073,1.11974,1.12034,13800000.0
2006-12-22 17:29:00,1.12065,1.12086,1.12014,1.12014,10800000.0
2006-12-22 17:30:00,1.12033,1.12098,1.12023,1.12034,10200000.0
2006-12-22 17:31:00,1.12079,1.12088,1.12047,1.12088,13600000.0
2006-12-22 17:32:00,1.12122,1.1216,1.12119,1.12119,15600000.0
2006-12-22 17:33:00,1.12065,1.12087,1.12054,1.12087,9400000.0
2006-12-22 17:34:00,1.12082,1.12141,1.12082,1.12141,4800000.0
2006-12-22 17:35:00,1.12105,1.12152,1.12105,1.12147,17000000.0
2006-12-22 17:36:00,1.12139,1.12139,1.12086,1.121,29200000.0
2006-12-22 17:37:00,1.12038,1.12054,1.12029,1.12054,24800000.0
2006-12-22 17:38:00,1.12087,1.12087,1.1203,1.1203,10200000.0
2006-12-22 17:39:00,1.12045,1.12057,1.12014,1.12033,12800000.0
2006-12-22 17:40:00,1.12042,1.1208,1.1203,1.1208,14800000.0
2006-12-22 17:41:00,1.12039,1.12078,1.12003,1.12003,14200000.0
2006-12-22 17:42:00,1.12003,1.12003,1.11931,1.11931,21800000.0
2006-12-22 17:43:00,1.11973,1.12006,1.11971,1.11992,6800000.0
2006-12-22 17:44:00,1.12012,1.12022,1.11993,1.12022,12400000.0
2006-12-22 17:45:00,1.12009,1.12017,1.11989,1.12006,21200000.0
2006-12-22 17:46:00,1.1198,1.11997,1.11969,1.11987,10600000.0
2006-12-22 17:47:00,1.11952,1.12002,1.11922,1.12002,15600000.0
2006-12-22 17:48:00,1.11996,1.12002,1.11975,1.11985,16400000.0
2006-12-22 17:49:00,1.1198,1.12022,1.1198,1.12022,12200000.0
2006-12-22 17:51:00,1.11977,1.11977,1.11946,1.11965,11400000.0
2006-12-22 17:52:00,1.11991,1.11999,1.11988,1.11988,10000000.0
2006-12-22 17:53:00,1.11975,1.11989,1.11975,1.11989,4200000.0
2006-12-22 17:54:00,1.11943,1.11974,1.11943,1.11957,15800000.0
2006-12-22 17:55:00,1.11938,1.11962,1.11935,1.11936,17600000.0
2006-12-22 17:56:00,1.12012,1.12012,1.11932,1.11954,13600000.0
2006-12-22 17:57:00,1.11922,1.11962,1.11912,1.11912,27000000.0
2006-12-22 17:58:00,1.11917,1.11964,1.11917,1.11928,17000000.0
2006-12-22 17:59:00,1.11914,1.11924,1.11875,1.11924,18200000.0
2006-12-22 18:00:00,1.11862,1.11924,1.11862,1.11917,18600000.0
2006-12-22 18:01:00,1.11891,1.11926,1.11863,1.11903,19000000.0
2006-12-22 18:02:00,1.11922,1.11988,1.11922,1.11936,11000000.0
2006-12-22 18:03:00,1.11909,1.11919,1.1187,1.1187,17400000.0
2006-12-22 18:04:00,1.11882,1.11882,1.11865,1.11875,7400000.0
2006-12-22 18:05:00,1.11888,1.11908,1.11888,1.11908,12400000.0
2006-12-22 18:06:00,1.11915,1.11928,1.11894,1.11912,24800000.0
2006-12-22 18:07:00,1.11906,1.11907,1.11906,1.11907,3200000.0
2006-12-22 18:08:00,1.11903,1.11923,1.11881,1.11881,5800000.0
2006-12-22 18:09:00,1.11907,1.11934,1.1188,1.11888,13200000.0
2006-12-22 18:10:00,1.11912,1.11929,1.11877,1.11878,16000000.0
2006-12-22 18:11:00,1.11881,1.11895,1.11848,1.11848,17000000.0
2006-12-22 18:12:00,1.11878,1.1192,1.11878,1.11884,20200000.0
2006-12-22 18:13:00,1.11884,1.1193,1.11881,1.11894,21800000.0
2006-12-22 18:14:00,1.11911,1.11911,1.11852,1.11852,11000000.0
2006-12-22 18:15:00,1.11863,1.11911,1.11848,1.11911,10000000.0
2006-12-22 18:16:00,1.11894,1.11958,1.11881,1.11881,12800000.0
2006-12-22 18:17:00,1.11894,1.11923,1.11852,1.11885,18600000.0
2006-12-22 18:18:00,1.11878,1.11912,1.11861,1.1191,7600000.0
2006-12-22 18:19:00,1.1193,1.11945,1.1189,1.11913,8800000.0
2006-12-22 18:20:00,1.11912,1.11933,1.11902,1.11919,10800000.0
2006-12-22 18:21:00,1.11906,1.1193,1.11886,1.11917,8400000.0
2006-12-22 18:22:00,1.11888,1.11904,1.11883,1.119,8800000.0
2006-12-22 18:23:00,1.11894,1.11894,1.11855,1.11855,26200000.0
2006-12-22 18:24:00,1.11927,1.11927,1.11888,1.11888,12800000.0
2006-12-22 18:25:00,1.11849,1.11891,1.11812,1.11891,16400000.0
2006-12-22 18:26:00,1.11854,1.11877,1.11854,1.11877,13800000.0
2006-12-22 18:28:00,1.11868,1.11898,1.11867,1.1188,11000000.0
2006-12-22 18:29:00,1.11849,1.11891,1.11849,1.11857,14400000.0
2006-12-22 18:30:00,1.11873,1.1188,1.11823,1.1185,15800000.0
2006-12-22 18:31:00,1.11886,1.11903,1.11854,1.1186,21600000.0
2006-12-22 18:32:00,1.11881,1.11881,1.11866,1.11866,6000000.0
2006-12-22 18:33:00,1.11867,1.11875,1.11849,1.11852,15200000.0
2006-12-22 18:34:00,1.11854,1.1187,1.11854,1.11866,12000000.0
2006-12-22 18:35:00,1.11854,1.11876,1.11848,1.11872,10800000.0
2006-12-22 18:36:00,1.11862,1.11885,1.11862,1.11885,3200000.0
2006-12-22 18:37:00,1.11891,1.11904,1.11891,1.11904,18600000.0
2006-12-22 18:38:00,1.11914,1.11944,1.11913,1.11944,18000000.0
2006-12-22 18:39:00,1.11906,1.11906,1.11857,1.11875,14600000.0
2006-12-22 18:40:00,1.11867,1.11938,1.11867,1.11917,26600000.0
2006-12-22 18:41:00,1.11892,1.1194,1.11868,1.11914,19400000.0
2006-12-22 18:42:00,1.11932,1.11946,1.11929,1.11929,5200000.0
2006-12-22 18:43:00,1.11912,1.11915,1.11867,1.11867,14200000.0
2006-12-22 18:44:00,1.11905,1.11905,1.11872,1.11874,12400000.0
2006-12-22 18:45:00,1.11872,1.11872,1.11805,1.11805,8800000.0
2006-12-22 18:46:00,1.11916,1.11916,1.11852,1.11901,27200000.0
2006-12-22 18:47:00,1.11881,1.11908,1.1186,1.11908,17000000.0
2006-12-22 18:48:00,1.11938,1.11938,1.11874,1.11874,20000000.0
2006-12-22 18:49:00,1.11868,1.11868,1.11844,1.11863,13000000.0
2006-12-22 18:50:00,1.1189,1.1189,1.11835,1.11873,10600000.0
2006-12-22 18:51:00,1.11873,1.11904,1.11873,1.11878,20200000.0
2006-12-22 18:52:00,1.11904,1.1191,1.119,1.11903,8000000.0
2006-12-22 18:53:00,1.11928,1.11928,1.11899,1.11924,13000000.0
2006-12-22 18:54:00,1.11911,1.11932,1.11899,1.11924,13200000.0
2006-12-22 18:55:00,1.11888,1.11888,1.1186,1.11866,14400000.0
2006-12-22 18:56:00,1.11884,1.11894,1.11839,1.11894,11600000.0
2006-12-22 18:57:00,1.11872,1.11907,1.11843,1.11907,7600000.0
2006-12-22 18:58:00,1.11848,1.11892,1.11834,1.11892,11600000.0
2006-12-22 18:59:00,1.11847,1.11847,1.1182,1.1182,16200000.0
2006-12-22 19:00:00,1.11824,1.11852,1.11803,1.1182,9600000.0
2006-12-22 19:01:00,1.11809,1.11809,1.11767,1.11771,15600000.0
2006-12-22 19:02:00,1.11758,1.1182,1.11758,1.1182,11600000.0
2006-12-22 19:03:00,1.11825,1.11836,1.11811,1.11811,10000000.0
2006-12-22 19:04:00,1.11852,1.11852,1.11786,1.11807,10000000.0
2006-12-22 19:05:00,1.11782,1.11784,1.11782,1.11784,3200000.0
2006-12-22 19:06:00,1.1174,1.11787,1.11719,1.1174,6800000.0
2006-12-22 19:07:00,1.11714,1.11786,1.11711,1.11711,25600000.0
2006-12-22 19:08:00,1.1173,1.1176,1.11718,1.11747,15200000.0
2006-12-22 19:09:00,1.11726,1.11726,1.11653,1.11653,12200000.0
2006-12-22 19:10:00,1.11684,1.11716,1.11682,1.11697,15000000.0
2006-12-22 19:11:00,1.11711,1.11711,1.11665,1.11665,9600000.0
2006-12-22 19:12:00,1.11674,1.11709,1.11671,1.11707,23800000.0
2006-12-22 19:13:00,1.11659,1.11703,1.11659,1.11668,24000000.0
2006-12-22 19:14:00,1.11666,1.11671,1.11653,1.11653,20400000.0
2006-12-22 19:15:00,1.11686,1.11686,1.11621,1.11644,16000000.0
2006-12-22 19:16:00,1.11682,1.11702,1.11649,1.11685,14000000.0
2006-12-22 19:17:00,1.1166,1.11703,1.1166,1.11667,16400000.0
2006-12-22 19:18:00,1.11641,1.11687,1.1163,1.11687,14800000.0
2006-12-22 19:19:00,1.11648,1.11664,1.11638,1.11664,23200000.0
2006-12-22 19:20:00,1.11627,1.11636,1.11581,1.11598,14600000.0
2006-12-22 19:21:00,1.11589,1.11622,1.11589,1.11591,18800000.0
2006-12-22 19:23:00,1.11608,1.11608,1.1156,1.1156,27600000.0
2006-12-22 19:24:00,1.11574,1.11605,1.11551,1.116,12400000.0
2006-12-22 19:25:00,1.11594,1.11623,1.11594,1.11606,22800000.0
2006-12-22 19:26:00,1.11604,1.11635,1.11604,1.11635,2600000.0
2006-12-22 19:27:00,1.116,1.11615,1.11579,1.11588,10400000.0
2006-12-22 19:28:00,1.11592,1.11648,1.11573,1.116,16800000.0
2006-12-22 19:29:00,1.11575,1.11602,1.11549,1.11602,23400000.0
2006-12-22 19:30:00,1.11608,1.11623,1.116,1.116,21000000.0
2006-12-22 19:31:00,1.11611,1.1165,1.11596,1.11596,11800000.0
2006-12-22 19:32:00,1.1159,1.11641,1.1159,1.116,9600000.0
2006-12-22 19:33:00,1.11642,1.11681,1.11584,1.11584,11000000.0
2006-12-22 19:34:00,1.11637,1.11654,1.11635,1.11649,15400000.0
2006-12-22 19:35:00,1.11646,1.11673,1.1163,1.11654,26600000.0
2006-12-22 19:36:00,1.1164,1.11672,1.1164,1.1164,9400000.0
2006-12-22 19:37:00,1.11699,1.11699,1.1168,1.1168,3200000.0
2006-12-22 19:38:00,1.1172,1.11741,1.11672,1.11701,18400000.0
2006-12-22 19:39:00,1.11687,1.11745,1.11666,1.11745,6800000.0
2006-12-22 19:40:00,1.11719,1.11719,1.11693,1.1171,20600000.0
2006-12-22 19:41:00,1.11706,1.11727,1.11656,1.11656,14000000.0
2006-12-22 19:42:00,1.11633,1.1168,1.11633,1.1168,13000000.0
2006-12-22 19:43:00,1.11692,1.11722,1.11667,1.11667,16800000.0
2006-12-22 19:45:00,1.11693,1.11749,1.11693,1.11737,13200000.0
2006-12-22 19:46:00,1.11724,1.1175,1.1171,1.1171,7600000.0
2006-12-22 19:47:00,1.11717,1.11717,1.11704,1.11709,4200000.0
2006-12-22 19:48:00,1.11675,1.11701,1.11664,1.11701,19400000.0
2006-12-22 19:49:00,1.11671,1.11698,1.1164,1.1168,19400000.0
2006-12-22 19:50:00,1.11694,1.11694,1.11665,1.11682,12200000.0
2006-12-22 19:51:00,1.11687,1.11693,1.11662,1.11662,13800000.0
2006-12-22 19:52:00,1.11668,1.11733,1.11668,1.11706,13800000.0
2006-12-22 19:53:00,1.11711,1.11726,1.1171,1.11712,6000000.0
2006-12-22 19:54:00,1.11736,1.11736,1.11716,1.11731,10600000.0
2006-12-22 19:55:00,1.1176,1.11765,1.11721,1.11757,9800000.0
2006-12-22 19:56:00,1.11753,1.11782,1.11716,1.11716,21000000.0
2006-12-22 19:57:00,1.11711,1.11756,1.11711,1.11744,12400000.0
2006-12-22 19:58:00,1.11712,1.11749,1.11712,1.1174,5800000.0
2006-12-22 19:59:00,1.11718,1.11751,1.11711,1.11737,10000000.0
2006-12-22 20:00:00,1.11718,1.11718,1.1169,1.1169,4000000.0
2006-12-22 20:01:00,1.11682,1.1174,1.11682,1.11701,9800000.0
2006-12-22 20:02:00,1.11718,1.11756,1.11718,1.11731,25200000.0
2006-12-22 20:03:00,1.11749,1.11817,1.11749,1.11766,24600000.0
2006-12-22 20:04:00,1.11726,1.11767,1.1171,1.11727,18600000.0
2006-12-22 20:05:00,1.11747,1.11749,1.11731,1.11732,7400000.0
2006-12-22 20:06:00,1.11772,1.11778,1.1176,1.1176,8200000.0
2006-12-22 20:07:00,1.11759,1.11759,1.11728,1.11749,9400000.0
2006-12-22 20:08:00,1.11773,1.11786,1.11716,1.11786,15800000.0
2006-12-22 20:09:00,1.11732,1.11742,1.11732,1.11739,7600000.0
2006-12-22 20:11:00,1.11744,1.11795,1.11734,1.11766,11800000.0
2006-12-22 20:12:00,1.11755,1.11776,1.11744,1.11744,4400000.0
2006-12-22 20:13:00,1.11763,1.11803,1.11761,1.11771,18400000.0
2006-12-22 20:16:00,1.11762,1.11762,1.11746,1.11746,3400000.0
2006-12-22 20:17:00,1.11766,1.11796,1.11761,1.11781,23600000.0
2006-12-22 20:18:00,1.11768,1.11781,1.11757,1.11761,20200000.0
2006-12-22 20:19:00,1.11771,1.11771,1.1173,1.11732,8000000.0
2006-12-22 20:21:00,1.11744,1.11755,1.11739,1.11748,6600000.0
2006-12-22 20:22:00,1.11768,1.1182,1.11747,1.11771,18400000.0
2006-12-22 20:23:00,1.11737,1.11768,1.11737,1.11768,7600000.0
2006-12-22 20:24:00,1.1174,1.11772,1.1174,1.11772,9600000.0
2006-12-22 20:25:00,1.11773,1.11788,1.11752,1.11788,11200000.0
2006-12-22 20:26:00,1.11768,1.11806,1.11748,1.11748,14200000.0
2006-12-22 20:27:00,1.11767,1.11796,1.11767,1.11788,6400000.0
2006-12-22 20:28:00,1.11797,1.11797,1.1174,1.1176,15000000.0
2006-12-22 20:29:00,1.11755,1.11782,1.11755,1.11765,18600000.0
2006-12-22 20:32:00,1.11781,1.11793,1.11781,1.11793,3200000.0
2006-12-22 20:33:00,1.11798,1.11806,1.11787,1.11793,16600000.0
2006-12-22 20:35:00,1.11792,1.11819,1.11784,1.1179,13400000.0
2006-12-22 20:36:00,1.11781,1.11826,1.11781,1.11793,18000000.0
2006-12-22 20:37:00,1.11794,1.11806,1.11773,1.11806,20400000.0
2006-12-22 20:38:00,1.11782,1.11803,1.11782,1.11803,2600000.0
2006-12-22 20:39:00,1.11782,1.11807,1.11776,1.1178,5400000.0
2006-12-22 20:40:00,1.1178,1.11791,1.1178,1.11791,3200000.0
2006-12-22 20:41:00,1.1178,1.1181,1.11753,1.11753,3600000.0
2006-12-22 20:42:00,1.11783,1.11788,1.11763,1.11784,15600000.0
2006-12-22 20:43:00,1.11817,1.11823,1.11817,1.11817,4200000.0
2006-12-22 20:44:00,1.11811,1.11811,1.11796,1.11796,22200000.0
2006-12-22 20:45:00,1.11793,1.11854,1.1178,1.11854,18000000.0
2006-12-22 20:46:00,1.11844,1.11864,1.11844,1.11864,6600000.0
2006-12-22 20:47:00,1.11851,1.11868,1.11851,1.11855,22000000.0
2006-12-22 20:48:00,1.11862,1.11862,1.11838,1.11838,11200000.0
2006-12-22 20:49:00,1.11825,1.11837,1.11806,1.1181,9800000.0
2006-12-22 20:50:00,1.11809,1.11825,1.11784,1.11817,11600000.0
2006-12-22 20:51:00,1.11823,1.11845,1.11822,1.11822,6000000.0
2006-12-22 20:53:00,1.11806,1.11815,1.11771,1.11771,18400000.0
2006-12-22 20:54:00,1.11797,1.11797,1.11786,1.11786,4000000.0
2006-12-22 20:56:00,1.1177,1.11818,1.11754,1.11818,21800000.0
2006-12-22 20:57:00,1.11802,1.11802,1.11761,1.11771,13000000.0
2006-12-22 20:59:00,1.11791,1.11805,1.11791,1.11805,2600000.0
2006-12-22 21:00:00,1.11776,1.11796,1.11776,1.11796,11600000.0
2006-12-22 21:01:00,1.11832,1.11832,1.11751,1.11751,9000000.0
2006-12-22 21:02:00,1.11735,1.11799,1.11735,1.11766,11400000.0
2006-12-22 21:03:00,1.11815,1.11818,1.11801,1.11815,12600000.0
2006-12-22 21:04:00,1.1179,1.1179,1.11771,1.11771,11600000.0
2006-12-22 21:06:00,1.11746,1.11746,1.11722,1.11722,2000000.0
2006-12-22 21:07:00,1.11786,1.11804,1.11767,1.11767,23400000.0
2006-12-22 21:08:00,1.11804,1.11804,1.11739,1.11768,19800000.0
2006-12-22 21:09:00,1.11799,1.11799,1.11778,1.11782,7800000.0
2006-12-22 21:10:00,1.11766,1.11788,1.11745,1.11788,7600000.0
2006-12-22 21:11:00,1.11808,1.1181,1.11772,1.11796,13200000.0
2006-12-22 21:12:00,1.11806,1.11826,1.11782,1.11798,20400000.0
2006-12-22 21:13:00,1.11751,1.1183,1.11751,1.11802,14000000.0
2006-12-22 21:14:00,1.11826,1.11831,1.11795,1.11795,18000000.0
2006-12-22 21:15:00,1.11806,1.11843,1.11806,1.11809,6200000.0
2006-12-22 21:17:00,1.11812,1.11826,1.11795,1.11809,7400000.0
2006-12-22 21:18:00,1.11792,1.11826,1.1179,1.11826,9200000.0
2006-12-22 21:19:00,1.118,1.11813,1.11773,1.11773,5200000.0
2006-12-22 21:20:00,1.11785,1.11812,1.11785,1.11793,11000000.0
2006-12-22 21:22:00,1.11796,1.11825,1.11766,1.11769,10600000.0
2006-12-22 21:24:00,1.1178,1.11813,1.1178,1.11813,2600000.0
2006-12-22 21:25:00,1.11859,1.11908,1.11859,1.11878,11200000.0
2006-12-22 21:26:00,1.11921,1.11921,1.11823,1.11823,11600000.0
2006-12-22 21:27:00,1.11839,1.11883,1.11839,1.11883,14000000.0
2006-12-22 21:28:00,1.11856,1.11878,1.1182,1.1182,7400000.0
2006-12-22 21:29:00,1.11856,1.11856,1.11822,1.11822,6200000.0
2006-12-22 21:30:00,1.1185,1.11884,1.1185,1.11857,16800000.0
2006-12-22 21:31:00,1.1185,1.1185,1.11835,1.11835,3200000.0
2006-12-22 21:32:00,1.11775,1.11801,1.11752,1.11782,7400000.0
2006-12-22 21:33:00,1.1175,1.11827,1.11719,1.11827,14600000.0
2006-12-22 21:34:00,1.11879,1.11921,1.11879,1.11921,14200000.0
2006-12-22 21:35:00,1.11886,1.11902,1.11842,1.11902,9200000.0
2006-12-22 21:36:00,1.11871,1.11916,1.11855,1.11902,17600000.0
2006-12-22 21:37:00,1.11827,1.11892,1.11784,1.11852,16400000.0
2006-12-22 21:38:00,1.11847,1.11849,1.11843,1.11844,10000000.0
2006-12-22 21:39:00,1.11853,1.11879,1.1184,1.11879,4400000.0
2006-12-22 21:41:00,1.11867,1.11867,1.11833,1.11833,4800000.0
2006-12-22 21:42:00,1.11843,1.11857,1.11824,1.11834,18600000.0
2006-12-22 21:43:00,1.1186,1.1189,1.11856,1.11856,7600000.0
2006-12-22 21:47:00,1.11841,1.1187,1.11807,1.11855,11400000.0
2006-12-22 21:49:00,1.11838,1.11883,1.11831,1.11836,13400000.0
2006-12-22 21:50:00,1.11839,1.11869,1.11831,1.11839,8800000.0
2006-12-22 21:51:00,1.11823,1.11858,1.11806,1.11845,8200000.0
2006-12-22 21:52:00,1.1182,1.11836,1.11801,1.11832,15400000.0
2006-12-22 21:53:00,1.11816,1.11854,1.11805,1.11854,11800000.0
2006-12-22 21:54:00,1.11822,1.11864,1.11814,1.11846,15000000.0
2006-12-22 21:55:00,1.118,1.1185,1.118,1.1185,9400000.0
2006-12-22 21:56:00,1.11873,1.11892,1.11859,1.11884,9800000.0
2006-12-22 21:57:00,1.11869,1.11888,1.11851,1.1188,11800000.0
2006-12-22 21:58:00,1.11903,1.11905,1.11877,1.11877,12000000.0
2006-12-22 21:59:00,1.11865,1.11899,1.11863,1.11863,10600000.0
2006-12-22 22:00:00,1.11869,1.11888,1.11846,1.11888,31600000.0
2006-12-22 22:01:00,1.11861,1.11932,1.11861,1.1187,19200000.0
2006-12-22 22:02:00,1.11851,1.11899,1.11851,1.11852,13200000.0
2006-12-22 22:03:00,1.11882,1.11897,1.11881,1.11894,12200000.0
2006-12-22 22:04:00,1.11863,1.11865,1.11827,1.11827,11600000.0
2006-12-22 22:05:00,1.11821,1.11867,1.11816,1.11864,9200000.0
2006-12-22 22:06:00,1.11867,1.11898,1.11867,1.11874,24800000.0
2006-12-22 22:08:00,1.11867,1.11892,1.11867,1.11869,11000000.0
2006-12-22 22:09:00,1.11867,1.11867,1.11844,1.11846,6800000.0
2006-12-22 22:10:00,1.11857,1.11884,1.11848,1.11875,15000000.0
2006-12-22 22:11:00,1.11869,1.11881,1.11854,1.11872,17600000.0
2006-12-22 22:12:00,1.11883,1.11886,1.11856,1.11878,11200000.0
2006-12-22 22:14:00,1.11849,1.1186,1.11849,1.11858,5200000.0
2006-12-22 22:15:00,1.11859,1.11873,1.1185,1.11873,10600000.0
2006-12-22 22:17:00,1.11857,1.11857,1.11816,1.11816,8200000.0
2006-12-22 22:19:00,1.11832,1.1188,1.11821,1.11868,12400000.0
2006-12-22 22:20:00,1.11813,1.11848,1.11796,1.11796,16000000.0
2006-12-22 22:22:00,1.11827,1.11844,1.11817,1.11828,14800000.0
2006-12-22 22:23:00,1.118,1.11815,1.11785,1.11785,7200000.0
2006-12-22 22:24:00,1.11803,1.11834,1.11803,1.11824,12200000.0
2006-12-22 22:25:00,1.11841,1.11841,1.11783,1.11812,11400000.0
2006-12-22 22:26:00,1.11826,1.11867,1.11814,1.11814,15400000.0
2006-12-22 22:27:00,1.11796,1.11833,1.11796,1.11816,16000000.0
2006-12-22 22:28:00,1.11841,1.11841,1.11835,1.11835,3200000.0
2006-12-22 22:29:00,1.11858,1.11858,1.11818,1.11818,10800000.0
2006-12-22 22:30:00,1.11819,1.11878,1.11819,1.11833,12400000.0
2006-12-22 22:32:00,1.118,1.11848,1.11783,1.11805,9400000.0
2006-12-22 22:33:00,1.11799,1.11837,1.11799,1.11807,15400000.0
2006-12-22 22:34:00,1.11826,1.11829,1.11826,1.11829,2000000.0
2006-12-22 22:35:00,1.11817,1.11925,1.11817,1.11837,18800000.0
2006-12-22 22:36:00,1.11818,1.11847,1.11814,1.1183,19600000.0
2006-12-22 22:37:00,1.11816,1.11843,1.1181,1.11843,25000000.0
2006-12-22 22:38:00,1.11786,1.11858,1.11786,1.11817,14600000.0
2006-12-22 22:39:00,1.11807,1.11856,1.11803,1.11856,20800000.0
2006-12-22 22:40:00,1.11851,1.11883,1.1185,1.11883,6600000.0
2006-12-22 22:41:00,1.11839,1.11874,1.11833,1.11874,21800000.0
2006-12-22 22:45:00,1.1185,1.11907,1.1185,1.11899,19400000.0
2006-12-22 22:50:00,1.11858,1.11858,1.11821,1.11823,10400000.0
2006-12-22 22:51:00,1.11822,1.11844,1.11822,1.11833,20200000.0
2006-12-22 22:53:00,1.11838,1.11873,1.11829,1.11873,21000000.0
2006-12-22 22:54:00,1.11846,1.11881,1.11839,1.11848,17000000.0
2006-12-22 22:56:00,1.11863,1.11914,1.11863,1.1188,13000000.0
2006-12-22 22:57:00,1.11906,1.11991,1.11905,1.1191,25800000.0
2006-12-22 22:58:00,1.11936,1.11936,1.11862,1.11895,11000000.0
2006-12-22 22:59:00,1.11892,1.11918,1.11864,1.11864,9400000.0
2006-12-22 23:02:00,1.11855,1.11862,1.11855,1.11862,2600000.0
2006-12-22 23:05:00,1.11902,1.11902,1.1183,1.1188,9800000.0
2006-12-22 23:06:00,1.11929,1.11929,1.11879,1.11903,4200000.0
2006-12-22 23:09:00,1.11872,1.11895,1.11855,1.11895,9600000.0
2006-12-22 23:11:00,1.11924,1.11957,1.11913,1.11938,23200000.0
2006-12-22 23:12:00,1.11904,1.12011,1.11904,1.12002,26400000.0
2006-12-22 23:13:00,1.11963,1.11963,1.11925,1.11948,13800000.0
2006-12-22 23:14:00,1.11932,1.11956,1.11919,1.11952,13000000.0
2006-12-22 23:15:00,1.11952,1.11957,1.11879,1.11957,11400000.0
2006-12-22 23:16:00,1.11925,1.11926,1.11885,1.11885,7800000.0
2006-12-22 23:17:00,1.11857,1.11862,1.11857,1.11862,9800000.0
2006-12-22 23:20:00,1.11863,1.11869,1.11816,1.11816,16200000.0
2006-12-22 23:21:00,1.11767,1.11787,1.11767,1.11787,5800000.0
2006-12-22 23:22:00,1.11783,1.11783,1.11776,1.11776,2600000.0
2006-12-22 23:23:00,1.11789,1.11801,1.11786,1.11801,9200000.0
2006-12-22 23:24:00,1.11794,1.1185,1.11794,1.1181,11600000.0
2006-12-22 23:25:00,1.11848,1.11878,1.11815,1.11824,25600000.0
2006-12-22 23:26:00,1.11851,1.11851,1.11818,1.11819,3600000.0
2006-12-22 23:27:00,1.11823,1.11888,1.11812,1.11837,12400000.0
2006-12-22 23:28:00,1.11832,1.11832,1.118,1.118,8200000.0
2006-12-22 23:30:00,1.11811,1.11825,1.11807,1.11807,13000000.0
2006-12-22 23:34:00,1.11823,1.11843,1.11805,1.11808,18400000.0
2006-12-22 23:35:00,1.11822,1.11831,1.11777,1.11777,19600000.0
2006-12-22 23:37:00,1.11818,1.11826,1.11818,1.11826,8200000.0
2006-12-22 23:38:00,1.11819,1.11819,1.1177,1.11782,13800000.0
2006-12-22 23:39:00,1.11829,1.11911,1.11829,1.11889,12200000.0
2006-12-22 23:40:00,1.1186,1.11863,1.11838,1.11863,7400000.0
2006-12-22 23:41:00,1.11852,1.11852,1.11803,1.11812,13000000.0
2006-12-22 23:42:00,1.11844,1.11844,1.1179,1.11804,8400000.0
2006-12-22 23:43:00,1.1181,1.1181,1.11774,1.11778,6200000.0
2006-12-22 23:44:00,1.1174,1.11772,1.1174,1.11747,7400000.0
2006-12-22 23:45:00,1.11767,1.11767,1.11733,1.11763,6800000.0
2006-12-22 23:46:00,1.11802,1.11815,1.11773,1.11777,25200000.0
2006-12-22 23:48:00,1.11766,1.1179,1.11751,1.11758,16400000.0
2006-12-22 23:49:00,1.11762,1.11785,1.11747,1.11764,15800000.0
2006-12-22 23:50:00,1.1172,1.11761,1.11718,1.11718,18000000.0
2006-12-22 23:51:00,1.11725,1.1176,1.11708,1.11708,13800000.0
2006-12-22 23:52:00,1.11679,1.1175,1.11679,1.11718,13000000.0
2006-12-22 23:53:00,1.11707,1.11734,1.11697,1.11712,5600000.0
2006-12-22 23:54:00,1.11704,1.11772,1.11704,1.11704,30000000.0
2006-12-22 23:55:00,1.11716,1.11762,1.11713,1.11762,12600000.0
2006-12-22 23:56:00,1.11777,1.11839,1.11759,1.11759,15400000.0
2006-12-22 23:57:00,1.11768,1.11768,1.11733,1.1175,5000000.0
2006-12-22 23:58:00,1.11744,1.11773,1.11711,1.11773,7000000.0
2006-12-26 10:01:00,1.1171,1.1171,1.11527,1.11527,11400000.0
2006-12-26 10:04:00,1.11517,1.11528,1.11474,1.11474,12200000.0
2006-12-26 10:05:00,1.11519,1.11732,1.11519,1.11732,20000000.0
2006-12-26 10:06:00,1.11731,1.11791,1.11731,1.11777,8200000.0
2006-12-26 10:07:00,1.11844,1.11844,1.11806,1.11806,8600000.0
2006-12-26 10:08:00,1.11824,1.11849,1.11798,1.11832,16400000.0
2006-12-26 10:09:00,1.11811,1.11839,1.11804,1.11839,25400000.0
2006-12-26 10:10:00,1.11822,1.11853,1.11811,1.11838,17600000.0
2006-12-26 10:11:00,1.11831,1.11881,1.1183,1.11834,17400000.0
2006-12-26 10:12:00,1.11856,1.11886,1.11836,1.11852,76000000.0
2006-12-26 10:13:00,1.11895,1.11895,1.11851,1.11868,12600000.0
2006-12-26 10:14:00,1.11856,1.11877,1.11835,1.1186,10200000.0
2006-12-26 10:15:00,1.11857,1.11893,1.11828,1.11828,21400000.0
2006-12-26 10:18:00,1.11883,1.11883,1.11858,1.11858,10200000.0
2006-12-26 10:19:00,1.11845,1.11845,1.11828,1.11828,5000000.0
2006-12-26 10:20:00,1.11812,1.11846,1.11811,1.11846,12200000.0
2006-12-26 10:21:00,1.11834,1.11847,1.11808,1.11808,6400000.0
2006-12-26 10:22:00,1.11812,1.11871,1.11812,1.11871,9000000.0
2006-12-26 10:23:00,1.11824,1.11833,1.11813,1.11833,17400000.0
2006-12-26 10:24:00,1.11819,1.11852,1.11801,1.11817,8200000.0
2006-12-26 10:25:00,1.11801,1.11813,1.11753,1.11753,21400000.0
2006-12-26 10:26:00,1.11779,1.11782,1.11765,1.11779,23600000.0
2006-12-26 10:27:00,1.11779,1.11786,1.11747,1.11759,27800000.0
2006-12-26 10:28:00,1.11758,1.11806,1.11756,1.11799,18000000.0
2006-12-26 10:29:00,1.1178,1.11789,1.11755,1.11788,9400000.0
2006-12-26 10:30:00,1.11778,1.11828,1.11763,1.11828,10400000.0
2006-12-26 10:31:00,1.11802,1.11802,1.11797,1.11797,2600000.0
2006-12-26 10:32:00,1.11803,1.11822,1.11782,1.11814,11200000.0
2006-12-26 10:33:00,1.11755,1.11757,1.11755,1.11757,2600000.0
2006-12-26 10:34:00,1.11771,1.118,1.1175,1.1175,11600000.0
2006-12-26 10:35:00,1.11746,1.11773,1.11742,1.11742,5800000.0
2006-12-26 10:36:00,1.1173,1.1174,1.11696,1.11696,24200000.0
2006-12-26 10:37:00,1.11749,1.1183,1.11749,1.11807,8800000.0
2006-12-26 10:38:00,1.11814,1.11814,1.11776,1.11791,10800000.0
2006-12-26 10:39:00,1.1179,1.11842,1.11783,1.11818,28800000.0
2006-12-26 10:40:00,1.11787,1.11787,1.11745,1.11763,24000000.0
2006-12-26 10:41:00,1.11774,1.11799,1.11747,1.11799,26800000.0
2006-12-26 10:42:00,1.11785,1.11794,1.11748,1.11762,14800000.0
2006-12-26 10:43:00,1.11771,1.11838,1.11771,1.11781,26400000.0
2006-12-26 10:44:00,1.1178,1.11821,1.1178,1.11821,11000000.0
2006-12-26 10:45:00,1.11823,1.11823,1.11762,1.11779,7400000.0
2006-12-26 10:46:00,1.11789,1.11844,1.11789,1.11832,19000000.0
2006-12-26 10:47:00,1.11809,1.11836,1.11771,1.11771,23400000.0
2006-12-26 10:48:00,1.11781,1.11787,1.11766,1.11787,8400000.0
2006-12-26 10:49:00,1.11767,1.11799,1.11747,1.11799,24400000.0
2006-12-26 10:50:00,1.11821,1.11821,1.11784,1.11809,7400000.0
2006-12-26 10:51:00,1.11782,1.1182,1.11781,1.11806,9200000.0
2006-12-26 10:52:00,1.11781,1.11808,1.11771,1.11804,14400000.0
2006-12-26 10:53:00,1.11801,1.11815,1.11785,1.11809,19000000.0
2006-12-26 10:54:00,1.11821,1.11837,1.11806,1.11816,18400000.0
2006-12-26 10:55:00,1.11823,1.11846,1.11807,1.11843,12600000.0
2006-12-26 10:56:00,1.1181,1.11835,1.11808,1.11815,14400000.0
2006-12-26 10:57:00,1.11802,1.11847,1.11793,1.11847,11000000.0
2006-12-26 10:58:00,1.11862,1.11862,1.11814,1.11814,14000000.0
2006-12-26 10:59:00,1.11805,1.11835,1.11792,1.11812,11000000.0
2006-12-26 11:00:00,1.11811,1.11826,1.11795,1.1182,18800000.0
2006-12-26 11:01:00,1.11807,1.11844,1.11786,1.11808,16400000.0
2006-12-26 11:02:00,1.11803,1.11855,1.11803,1.11829,14800000.0
2006-12-26 11:03:00,1.11797,1.11832,1.11792,1.1181,28200000.0
2006-12-26 11:05:00,1.11821,1.11821,1.11798,1.11805,16800000.0
2006-12-26 11:06:00,1.11812,1.11846,1.11803,1.11809,18000000.0
2006-12-26 11:07:00,1.11818,1.1182,1.1178,1.11807,15600000.0
2006-12-26 11:08:00,1.11827,1.11827,1.11763,1.11763,4800000.0
2006-12-26 11:09:00,1.11769,1.11813,1.11751,1.11813,8400000.0
2006-12-26 11:10:00,1.11806,1.11806,1.11738,1.11749,11600000.0
2006-12-26 11:11:00,1.11731,1.11786,1.1173,1.11746,7800000.0
2006-12-26 11:12:00,1.11764,1.11789,1.11727,1.11765,35400000.0
2006-12-26 11:13:00,1.11784,1.11835,1.11784,1.11788,20800000.0
2006-12-26 11:14:00,1.11833,1.11833,1.11797,1.11803,15200000.0
2006-12-26 11:15:00,1.11807,1.11836,1.11802,1.1182,9600000.0
2006-12-26 11:16:00,1.11818,1.1185,1.1179,1.1179,16600000.0
2006-12-26 11:17:00,1.11844,1.11846,1.11805,1.11835,20000000.0
2006-12-26 11:18:00,1.11825,1.11861,1.11819,1.11826,12800000.0
2006-12-26 11:19:00,1.11843,1.11843,1.11769,1.11795,15600000.0
2006-12-26 11:20:00,1.11801,1.11817,1.11794,1.11807,9400000.0
2006-12-26 11:21:00,1.11813,1.11813,1.11772,1.11772,9600000.0
2006-12-26 11:22:00,1.11781,1.118,1.11763,1.11763,11600000.0
2006-12-26 11:23:00,1.11806,1.11817,1.11766,1.11766,20200000.0
2006-12-26 11:24:00,1.11771,1.11813,1.11771,1.11788,16800000.0
2006-12-26 11:25:00,1.11796,1.1185,1.1179,1.11795,7800000.0
2006-12-26 11:26:00,1.11789,1.1181,1.11779,1.11779,5000000.0
2006-12-26 11:27:00,1.11786,1.11818,1.11763,1.1179,8600000.0
2006-12-26 11:28:00,1.11795,1.11795,1.11741,1.11757,13400000.0
2006-12-26 11:29:00,1.11767,1.11798,1.11741,1.11784,15600000.0
2006-12-26 11:30:00,1.11785,1.11808,1.11758,1.11772,32400000.0
2006-12-26 11:31:00,1.11778,1.11816,1.11751,1.11816,11800000.0
2006-12-26 11:32:00,1.11864,1.11864,1.1178,1.11781,7800000.0
2006-12-26 11:33:00,1.11752,1.11791,1.11752,1.11782,7400000.0
2006-12-26 11:34:00,1.11765,1.11765,1.11738,1.11739,16200000.0
2006-12-26 11:35:00,1.11757,1.11798,1.11757,1.11775,15400000.0
2006-12-26 11:36:00,1.11781,1.11799,1.11748,1.11748,9600000.0
2006-12-26 11:37:00,1.11797,1.11825,1.11792,1.118,12400000.0
2006-12-26 11:38:00,1.11797,1.11836,1.1177,1.11809,14400000.0
2006-12-26 11:39:00,1.11823,1.11837,1.11811,1.11822,10000000.0
2006-12-26 11:40:00,1.11858,1.11858,1.11817,1.11837,11800000.0
2006-12-26 11:41:00,1.11846,1.11846,1.11834,1.1184,18600000.0
2006-12-26 11:42:00,1.11824,1.11854,1.11788,1.11854,23200000.0
2006-12-26 11:43:00,1.1178,1.11807,1.11758,1.11792,33600000.0
2006-12-26 11:44:00,1.11809,1.11821,1.11772,1.11791,16400000.0
2006-12-26 11:45:00,1.11801,1.11828,1.1177,1.11782,16400000.0
2006-12-26 11:51:00,1.11795,1.11796,1.1176,1.11796,11200000.0
2006-12-26 11:52:00,1.11812,1.11828,1.11796,1.11821,11000000.0
2006-12-26 11:53:00,1.11835,1.11883,1.11835,1.11883,10600000.0
2006-12-26 11:54:00,1.11832,1.11854,1.11794,1.11794,19800000.0
2006-12-26 11:55:00,1.11838,1.11857,1.11805,1.11826,16600000.0
2006-12-26 11:56:00,1.11843,1.11887,1.11806,1.11827,21600000.0
2006-12-26 11:57:00,1.11829,1.11835,1.11813,1.11832,23600000.0
2006-12-26 11:58:00,1.11826,1.11826,1.11785,1.11795,16400000.0
2006-12-26 11:59:00,1.11806,1.11837,1.118,1.11821,9400000.0
2006-12-26 12:01:00,1.11823,1.11823,1.11779,1.11788,9600000.0
2006-12-26 12:04:00,1.11827,1.11834,1.11802,1.11827,10400000.0
2006-12-26 12:05:00,1.11814,1.11828,1.11803,1.11809,7400000.0
2006-12-26 12:07:00,1.11833,1.11841,1.11795,1.1183,23000000.0
2006-12-26 12:10:00,1.11787,1.11818,1.11777,1.11818,11200000.0
2006-12-26 12:13:00,1.1179,1.11807,1.11787,1.11787,18000000.0
2006-12-26 12:15:00,1.11794,1.11809,1.11783,1.11783,8800000.0
2006-12-26 12:17:00,1.118,1.11826,1.11772,1.11796,15000000.0
2006-12-26 12:18:00,1.11818,1.11828,1.11795,1.11795,13800000.0
2006-12-26 12:19:00,1.11827,1.11849,1.11827,1.11841,10400000.0
2006-12-26 12:20:00,1.11834,1.1186,1.11818,1.11847,10400000.0
2006-12-26 12:21:00,1.11818,1.11821,1.11809,1.1181,6800000.0
2006-12-26 12:22:00,1.1181,1.11824,1.11789,1.1179,18800000.0
2006-12-26 12:23:00,1.11817,1.11817,1.1178,1.11814,16400000.0
2006-12-26 12:24:00,1.11801,1.11825,1.11799,1.11806,18000000.0
2006-12-26 12:27:00,1.11833,1.11844,1.11812,1.11812,10800000.0
2006-12-26 12:28:00,1.1181,1.11823,1.11794,1.11808,18600000.0
2006-12-26 12:29:00,1.11753,1.1179,1.11744,1.1179,21600000.0
2006-12-26 12:30:00,1.11751,1.11823,1.11734,1.11747,14200000.0
2006-12-26 12:31:00,1.11746,1.11746,1.11727,1.11727,4800000.0
2006-12-26 12:32:00,1.11718,1.11749,1.11709,1.11745,26000000.0
2006-12-26 12:34:00,1.11721,1.11754,1.11708,1.11739,15200000.0
2006-12-26 12:35:00,1.1172,1.11754,1.11719,1.11734,12200000.0
2006-12-26 12:36:00,1.11758,1.11768,1.11741,1.11763,12400000.0
2006-12-26 12:37:00,1.11745,1.1175,1.11743,1.1175,11400000.0
2006-12-26 12:38:00,1.11756,1.11773,1.11745,1.11768,10000000.0
2006-12-26 12:39:00,1.11774,1.1179,1.11753,1.1178,23000000.0
2006-12-26 12:40:00,1.1174,1.11779,1.11733,1.11762,18800000.0
2006-12-26 12:42:00,1.1175,1.11792,1.11718,1.11718,17000000.0
2006-12-26 12:43:00,1.11786,1.11786,1.11746,1.11779,13000000.0
2006-12-26 12:44:00,1.11764,1.11788,1.11759,1.11759,7400000.0
2006-12-26 12:45:00,1.11744,1.11769,1.11742,1.11767,11800000.0
2006-12-26 12:46:00,1.11781,1.11781,1.1175,1.11751,9600000.0
2006-12-26 12:48:00,1.11787,1.1179,1.11765,1.11779,25000000.0
2006-12-26 12:50:00,1.11772,1.11796,1.11763,1.11774,14600000.0
2006-12-26 12:53:00,1.1176,1.1179,1.11757,1.11769,14800000.0
2006-12-26 12:55:00,1.1179,1.11811,1.11741,1.11757,20000000.0
2006-12-26 12:56:00,1.11769,1.11795,1.11748,1.11795,13400000.0
2006-12-26 12:57:00,1.11783,1.11787,1.11757,1.11787,9200000.0
2006-12-26 12:58:00,1.11776,1.11806,1.11764,1.11778,24800000.0
2006-12-26 12:59:00,1.11781,1.11803,1.11763,1.11782,30400000.0
2006-12-26 13:00:00,1.11775,1.11775,1.11725,1.11725,11600000.0
2006-12-26 13:01:00,1.11758,1.11782,1.1175,1.11782,12800000.0
2006-12-26 13:02:00,1.11779,1.11779,1.11748,1.11779,6800000.0
2006-12-26 13:03:00,1.11762,1.11806,1.11746,1.11771,15800000.0
2006-12-26 13:06:00,1.11764,1.11775,1.11724,1.11775,15400000.0
2006-12-26 13:07:00,1.1176,1.11792,1.11752,1.11759,19800000.0
2006-12-26 13:08:00,1.11786,1.11793,1.11771,1.11771,13000000.0
2006-12-26 13:09:00,1.11726,1.11836,1.11726,1.11773,29400000.0
2006-12-26 13:11:00,1.11752,1.1176,1.11721,1.11747,8000000.0
2006-12-26 13:12:00,1.11777,1.11779,1.11742,1.11758,16200000.0
2006-12-26 13:14:00,1.11726,1.11756,1.11726,1.11741,17000000.0
2006-12-26 13:15:00,1.11782,1.11782,1.11759,1.11771,7400000.0
2006-12-26 13:18:00,1.11783,1.11784,1.11767,1.11784,21600000.0
2006-12-26 13:19:00,1.11771,1.11805,1.11739,1.11805,12200000.0
2006-12-26 13:20:00,1.11795,1.11795,1.11741,1.11758,17400000.0
2006-12-26 13:21:00,1.1176,1.11836,1.11745,1.11836,23600000.0
2006-12-26 13:22:00,1.1182,1.11865,1.11804,1.11818,22800000.0
2006-12-26 13:23:00,1.11806,1.11815,1.11789,1.11789,14600000.0
2006-12-26 13:24:00,1.11788,1.11788,1.11736,1.11747,10400000.0
2006-12-26 13:25:00,1.11773,1.11773,1.11736,1.11743,6600000.0
2006-12-26 13:26:00,1.11766,1.11779,1.11764,1.11779,9200000.0
2006-12-26 13:27:00,1.11797,1.11797,1.11757,1.11761,18200000.0
2006-12-26 13:29:00,1.11773,1.11798,1.11737,1.11765,9400000.0
2006-12-26 13:30:00,1.11746,1.11751,1.11739,1.11739,5200000.0
2006-12-26 13:31:00,1.11746,1.11771,1.11746,1.11759,8200000.0
2006-12-26 13:32:00,1.11767,1.11819,1.11767,1.11807,18400000.0
2006-12-26 13:33:00,1.11838,1.11838,1.11771,1.11783,6800000.0
2006-12-26 13:34:00,1.11791,1.11818,1.1178,1.11807,19200000.0
2006-12-26 13:35:00,1.11793,1.11794,1.11783,1.11788,5200000.0
2006-12-26 13:36:00,1.11767,1.11793,1.11767,1.11793,7200000.0
2006-12-26 13:37:00,1.11772,1.11798,1.11772,1.11798,15800000.0
2006-12-26 13:38:00,1.11783,1.11806,1.11775,1.11783,23400000.0
2006-12-26 13:40:00,1.11799,1.11799,1.11756,1.11763,17800000.0
2006-12-26 13:41:00,1.11767,1.11772,1.11751,1.11751,8600000.0
2006-12-26 13:42:00,1.11778,1.11794,1.1177,1.11776,10200000.0
2006-12-26 13:44:00,1.11796,1.11814,1.11781,1.118,6800000.0
2006-12-26 13:46:00,1.11797,1.1182,1.11797,1.11809,13400000.0
2006-12-26 13:47:00,1.11789,1.11789,1.1176,1.11787,6800000.0
2006-12-26 13:48:00,1.11784,1.11784,1.11724,1.11739,4000000.0
2006-12-26 13:49:00,1.11717,1.11744,1.11681,1.11685,16400000.0
2006-12-26 13:51:00,1.11703,1.11748,1.11703,1.11748,9600000.0
2006-12-26 13:52:00,1.11741,1.11762,1.11741,1.11756,17000000.0
2006-12-26 13:53:00,1.11749,1.11773,1.11749,1.11769,11800000.0
2006-12-26 13:54:00,1.11676,1.11692,1.11656,1.1168,10600000.0
2006-12-26 13:55:00,1.11741,1.11741,1.11668,1.11692,16400000.0
2006-12-26 13:56:00,1.11653,1.1169,1.11648,1.11685,8800000.0
2006-12-26 13:57:00,1.11704,1.11728,1.11676,1.11702,16600000.0
2006-12-26 13:58:00,1.1173,1.11738,1.11683,1.11683,6600000.0
2006-12-26 13:59:00,1.11686,1.11713,1.11686,1.11705,7400000.0
2006-12-26 14:00:00,1.11701,1.11718,1.11688,1.11691,15400000.0
2006-12-26 14:01:00,1.1173,1.1173,1.11705,1.11706,7400000.0
2006-12-26 14:02:00,1.11712,1.11723,1.1168,1.11698,15800000.0
2006-12-26 14:03:00,1.11702,1.11733,1.11692,1.11728,22600000.0
2006-12-26 14:04:00,1.11713,1.11737,1.11706,1.11734,19200000.0
2006-12-26 14:05:00,1.11721,1.11721,1.11663,1.11675,9000000.0
2006-12-26 14:06:00,1.11725,1.11733,1.11701,1.11701,11400000.0
2006-12-26 14:07:00,1.11689,1.11731,1.11689,1.11727,20800000.0
2006-12-26 14:08:00,1.11717,1.11722,1.11681,1.11722,28200000.0
2006-12-26 14:10:00,1.11712,1.11733,1.11706,1.11722,17800000.0
2006-12-26 14:11:00,1.11689,1.11709,1.11683,1.11699,17400000.0
2006-12-26 14:12:00,1.11686,1.11738,1.11686,1.11695,26000000.0
2006-12-26 14:13:00,1.11704,1.11723,1.11704,1.11713,16400000.0
2006-12-26 14:14:00,1.117,1.11717,1.11692,1.11708,11800000.0
2006-12-26 14:15:00,1.11702,1.11709,1.11689,1.11694,8200000.0
2006-12-26 14:16:00,1.1171,1.1171,1.11668,1.11692,9400000.0
2006-12-26 14:17:00,1.1167,1.11707,1.1167,1.11677,18000000.0
2006-12-26 14:18:00,1.11696,1.11715,1.11679,1.11691,6800000.0
2006-12-26 14:19:00,1.11683,1.11707,1.11678,1.11699,11200000.0
2006-12-26 14:20:00,1.11702,1.11716,1.11642,1.11716,22600000.0
2006-12-26 14:21:00,1.1169,1.11722,1.11658,1.11686,17000000.0
2006-12-26 14:22:00,1.11677,1.11724,1.11677,1.11686,10000000.0
2006-12-26 14:23:00,1.11688,1.11693,1.11675,1.11676,17000000.0
2006-12-26 14:24:00,1.11679,1.11697,1.11663,1.11697,8600000.0
2006-12-26 14:25:00,1.11698,1.11735,1.11691,1.11693,15800000.0
2006-12-26 14:26:00,1.1168,1.1168,1.11637,1.11637,27000000.0
2006-12-26 14:27:00,1.11629,1.11629,1.1162,1.11624,4800000.0
2006-12-26 14:28:00,1.11569,1.1161,1.11569,1.1161,2600000.0
2006-12-26 14:29:00,1.11629,1.11695,1.11629,1.11665,18200000.0
2006-12-26 14:30:00,1.11636,1.11673,1.11636,1.11651,14400000.0
2006-12-26 14:32:00,1.11661,1.11667,1.11632,1.11666,15000000.0
2006-12-26 14:33:00,1.11625,1.11699,1.11625,1.11679,16600000.0
2006-12-26 14:34:00,1.11702,1.11754,1.117,1.11739,10800000.0
2006-12-26 14:37:00,1.11757,1.11757,1.11702,1.11702,24000000.0
2006-12-26 14:38:00,1.11724,1.1173,1.11718,1.11725,16000000.0
2006-12-26 14:39:00,1.11723,1.11739,1.11689,1.11706,17400000.0
2006-12-26 14:40:00,1.1173,1.11739,1.11707,1.11721,10400000.0
2006-12-26 14:41:00,1.11727,1.11727,1.11701,1.11723,13400000.0
2006-12-26 14:42:00,1.11743,1.11749,1.11721,1.11726,17600000.0
2006-12-26 14:43:00,1.11735,1.11735,1.11698,1.11698,10000000.0
2006-12-26 14:44:00,1.11685,1.11719,1.11671,1.11671,9000000.0
2006-12-26 14:45:00,1.11673,1.1169,1.11636,1.11653,9800000.0
2006-12-26 14:46:00,1.11652,1.11695,1.1165,1.11678,17800000.0
2006-12-26 14:47:00,1.11695,1.11755,1.11695,1.11726,8200000.0
2006-12-26 14:48:00,1.11696,1.11733,1.11675,1.11689,14000000.0
2006-12-26 14:49:00,1.11696,1.1174,1.11679,1.11719,15800000.0
2006-12-26 14:52:00,1.11717,1.11717,1.11659,1.11708,18200000.0
2006-12-26 14:53:00,1.117,1.117,1.11669,1.11669,2600000.0
2006-12-26 14:54:00,1.1167,1.1167,1.11657,1.11657,2600000.0
2006-12-26 14:55:00,1.11649,1.11654,1.11601,1.11639,20200000.0
2006-12-26 14:56:00,1.11622,1.11678,1.11622,1.11643,8200000.0
2006-12-26 14:57:00,1.11666,1.1168,1.1161,1.11662,11600000.0
2006-12-26 14:58:00,1.11642,1.11677,1.11629,1.11663,10600000.0
2006-12-26 14:59:00,1.11731,1.11757,1.11697,1.11729,16600000.0
2006-12-26 15:00:00,1.11711,1.11711,1.11661,1.11682,21000000.0
2006-12-26 15:01:00,1.11712,1.1178,1.11695,1.1178,18000000.0
2006-12-26 15:02:00,1.11803,1.11824,1.11781,1.11781,9400000.0
2006-12-26 15:03:00,1.11739,1.11739,1.11689,1.11689,6600000.0
2006-12-26 15:04:00,1.11708,1.11736,1.1169,1.1169,11600000.0
2006-12-26 15:05:00,1.11714,1.11714,1.11676,1.11681,21600000.0
2006-12-26 15:06:00,1.11686,1.11717,1.11674,1.11674,17200000.0
2006-12-26 15:07:00,1.11722,1.11722,1.11673,1.11673,14200000.0
2006-12-26 15:08:00,1.1172,1.11736,1.11711,1.11719,11600000.0
2006-12-26 15:09:00,1.11744,1.11773,1.1172,1.1172,11400000.0
2006-12-26 15:10:00,1.11712,1.11712,1.11685,1.11685,9000000.0
2006-12-26 15:11:00,1.1168,1.1174,1.1168,1.11683,14600000.0
2006-12-26 15:12:00,1.11651,1.11677,1.11651,1.11673,5800000.0
2006-12-26 15:14:00,1.11713,1.11713,1.11642,1.11656,18000000.0
2006-12-26 15:15:00,1.11696,1.1174,1.11679,1.1174,15400000.0
2006-12-26 15:16:00,1.11733,1.11753,1.11692,1.11696,13800000.0
2006-12-26 15:17:00,1.11714,1.11747,1.11646,1.11671,19800000.0
2006-12-26 15:19:00,1.11709,1.11735,1.11706,1.11706,15200000.0
2006-12-26 15:20:00,1.1171,1.11748,1.11677,1.11737,11800000.0
2006-12-26 15:21:00,1.11697,1.11761,1.11697,1.11731,14400000.0
2006-12-26 15:22:00,1.11714,1.11757,1.117,1.1172,10400000.0
2006-12-26 15:23:00,1.11746,1.11767,1.11746,1.11767,3000000.0
2006-12-26 15:24:00,1.11781,1.11782,1.11749,1.11749,18400000.0
2006-12-26 15:25:00,1.11748,1.11767,1.11748,1.1176,14200000.0
2006-12-26 15:26:00,1.11772,1.11804,1.11752,1.11752,18200000.0
2006-12-26 15:27:00,1.11765,1.1179,1.11744,1.11759,14800000.0
2006-12-26 15:28:00,1.11741,1.1176,1.11738,1.11738,20800000.0
2006-12-26 15:29:00,1.11726,1.11736,1.11712,1.11735,12600000.0
2006-12-26 15:30:00,1.11717,1.11744,1.11716,1.11736,13200000.0
2006-12-26 15:31:00,1.11749,1.11778,1.11744,1.11777,11200000.0
2006-12-26 15:32:00,1.11736,1.11768,1.1172,1.11722,16800000.0
2006-12-26 15:33:00,1.11714,1.11723,1.11706,1.11717,20800000.0
2006-12-26 15:34:00,1.11739,1.1174,1.11739,1.1174,3400000.0
2006-12-26 15:35:00,1.1172,1.1172,1.1168,1.1168,15000000.0
2006-12-26 15:36:00,1.11679,1.11719,1.11673,1.11719,12000000.0
2006-12-26 15:37:00,1.11685,1.11741,1.11685,1.11701,10000000.0
2006-12-26 15:38:00,1.11694,1.11722,1.11682,1.11722,11400000.0
2006-12-26 15:39:00,1.11723,1.11724,1.11696,1.1171,26600000.0
2006-12-26 15:41:00,1.11711,1.11733,1.117,1.11721,13800000.0
2006-12-26 15:45:00,1.11712,1.11797,1.11708,1.11754,18600000.0
2006-12-26 15:47:00,1.11741,1.11755,1.11741,1.11755,3200000.0
2006-12-26 15:50:00,1.1175,1.11798,1.1175,1.11773,14600000.0
2006-12-26 15:51:00,1.11767,1.11816,1.11758,1.11816,14000000.0
2006-12-26 15:52:00,1.1174,1.1174,1.11691,1.11693,20400000.0
2006-12-26 15:53:00,1.11685,1.11689,1.11645,1.11689,6600000.0
2006-12-26 15:54:00,1.11701,1.1172,1.11673,1.11696,12800000.0
2006-12-26 15:55:00,1.11704,1.11727,1.11704,1.11721,9600000.0
2006-12-26 15:56:00,1.117,1.117,1.11673,1.11673,14600000.0
2006-12-26 15:57:00,1.1167,1.1169,1.11644,1.1169,24800000.0
2006-12-26 15:58:00,1.11738,1.11745,1.11714,1.11714,9800000.0
2006-12-26 15:59:00,1.11702,1.11727,1.1167,1.11682,11000000.0
2006-12-26 16:00:00,1.1167,1.11687,1.11649,1.11687,25800000.0
2006-12-26 16:01:00,1.11676,1.11686,1.11652,1.11652,14800000.0
2006-12-26 16:02:00,1.11655,1.11687,1.11646,1.11675,10600000.0
2006-12-26 16:03:00,1.11669,1.11669,1.11629,1.11639,21400000.0
2006-12-26 16:04:00,1.11651,1.11726,1.11651,1.11689,12400000.0
2006-12-26 16:05:00,1.11629,1.1168,1.11629,1.1168,4200000.0
2006-12-26 16:06:00,1.11674,1.11674,1.11571,1.11571,11800000.0
2006-12-26 16:07:00,1.11543,1.11543,1.11494,1.11494,11200000.0
2006-12-26 16:08:00,1.11549,1.11636,1.11549,1.11613,20200000.0
2006-12-26 16:09:00,1.11639,1.11657,1.11631,1.11657,14000000.0
2006-12-26 16:10:00,1.11647,1.11716,1.11632,1.11659,23800000.0
2006-12-26 16:11:00,1.11677,1.117,1.11672,1.11672,10600000.0
2006-12-26 16:12:00,1.1167,1.1167,1.11663,1.11663,2600000.0
2006-12-26 16:13:00,1.11694,1.11726,1.11688,1.11708,12600000.0
2006-12-26 16:14:00,1.11709,1.11716,1.11695,1.11695,6200000.0
2006-12-26 16:15:00,1.11668,1.11736,1.11668,1.11724,22000000.0
2006-12-26 16:16:00,1.11742,1.11783,1.11733,1.11733,14000000.0
2006-12-26 16:17:00,1.11762,1.11767,1.11738,1.11767,12400000.0
2006-12-26 16:18:00,1.11759,1.11805,1.11757,1.11805,19600000.0
2006-12-26 16:19:00,1.11747,1.1175,1.11732,1.11742,13600000.0
2006-12-26 16:20:00,1.11744,1.11773,1.11744,1.11773,3200000.0
2006-12-26 16:21:00,1.11773,1.11773,1.11735,1.11735,21000000.0
2006-12-26 16:22:00,1.11744,1.11744,1.11706,1.11732,15000000.0
2006-12-26 16:23:00,1.11741,1.11785,1.11736,1.11736,7800000.0
2006-12-26 16:24:00,1.1176,1.11802,1.1176,1.11767,10200000.0
2006-12-26 16:25:00,1.11773,1.11784,1.1175,1.11753,8200000.0
2006-12-26 16:26:00,1.11754,1.11796,1.11743,1.11743,11200000.0
2006-12-26 16:27:00,1.11776,1.1178,1.11764,1.11769,11400000.0
2006-12-26 16:28:00,1.11778,1.11778,1.11727,1.11747,29800000.0
2006-12-26 16:29:00,1.11697,1.1175,1.11697,1.11722,10200000.0
2006-12-26 16:31:00,1.11695,1.11756,1.11695,1.11719,13600000.0
2006-12-26 16:32:00,1.11719,1.11772,1.11714,1.11772,8400000.0
2006-12-26 16:33:00,1.11797,1.11803,1.11772,1.11801,12000000.0
2006-12-26 16:34:00,1.11804,1.11804,1.11737,1.11764,22000000.0
2006-12-26 16:35:00,1.1172,1.11754,1.1172,1.11731,13200000.0
2006-12-26 16:37:00,1.11718,1.11718,1.11686,1.11686,3600000.0
2006-12-26 16:38:00,1.11738,1.11767,1.11718,1.11728,23000000.0
2006-12-26 16:39:00,1.11697,1.11773,1.11697,1.11763,9200000.0
2006-12-26 16:40:00,1.11763,1.11786,1.11707,1.11786,15600000.0
2006-12-26 16:41:00,1.11753,1.1178,1.11745,1.11751,8200000.0
2006-12-26 16:42:00,1.11739,1.11768,1.11732,1.11744,9800000.0
2006-12-26 16:43:00,1.11748,1.11752,1.11742,1.11742,20400000.0
2006-12-26 16:44:00,1.1173,1.11809,1.11716,1.11806,10000000.0
2006-12-26 16:45:00,1.11784,1.11802,1.11777,1.11802,22600000.0
2006-12-26 16:46:00,1.11764,1.11832,1.11764,1.11813,20400000.0
2006-12-26 16:47:00,1.11813,1.11835,1.11805,1.1181,23200000.0
2006-12-26 16:48:00,1.1181,1.11842,1.11802,1.11822,14800000.0
2006-12-26 16:49:00,1.11805,1.11824,1.11795,1.11816,25200000.0
2006-12-26 16:50:00,1.11817,1.11858,1.11801,1.11858,7400000.0
2006-12-26 16:51:00,1.11795,1.11813,1.11784,1.11813,9800000.0
2006-12-26 16:52:00,1.11838,1.11838,1.11791,1.11809,8000000.0
2006-12-26 16:53:00,1.1181,1.11833,1.11806,1.11821,14600000.0
2006-12-26 16:54:00,1.11819,1.11821,1.11793,1.11821,12400000.0
2006-12-26 16:56:00,1.1179,1.1179,1.1172,1.11788,18000000.0
2006-12-26 16:57:00,1.11719,1.11749,1.11688,1.11738,18200000.0
2006-12-26 16:58:00,1.11775,1.11775,1.11684,1.11723,20000000.0
2006-12-26 16:59:00,1.11727,1.11729,1.11681,1.11681,13800000.0
2006-12-26 17:00:00,1.11704,1.11743,1.11701,1.11731,20800000.0
2006-12-26 17:01:00,1.11725,1.11725,1.11686,1.11693,15000000.0
2006-12-26 17:02:00,1.11695,1.11763,1.11695,1.11733,11000000.0
2006-12-26 17:03:00,1.11763,1.11814,1.11757,1.11814,34600000.0
2006-12-26 17:04:00,1.11761,1.11789,1.1176,1.11778,8600000.0
2006-12-26 17:05:00,1.11764,1.11779,1.11748,1.11775,9800000.0
2006-12-26 17:06:00,1.11802,1.11826,1.11794,1.11799,10000000.0
2006-12-26 17:07:00,1.11785,1.118,1.11747,1.11785,11600000.0
2006-12-26 17:08:00,1.11765,1.11792,1.11764,1.11785,11600000.0
2006-12-26 17:09:00,1.11761,1.11779,1.11754,1.11767,16800000.0
2006-12-26 17:10:00,1.1179,1.1182,1.1179,1.11791,29200000.0
2006-12-26 17:11:00,1.1177,1.11804,1.11762,1.11804,14000000.0
2006-12-26 17:12:00,1.11821,1.11821,1.11777,1.11777,12400000.0
2006-12-26 17:15:00,1.11771,1.11867,1.1177,1.11774,15600000.0
2006-12-26 17:16:00,1.11732,1.11781,1.11717,1.11717,13800000.0
2006-12-26 17:17:00,1.1171,1.11767,1.11698,1.11746,22200000.0
2006-12-26 17:19:00,1.11741,1.11762,1.11716,1.11738,12800000.0
2006-12-26 17:20:00,1.11704,1.11796,1.11704,1.11723,8800000.0
2006-12-26 17:21:00,1.11739,1.11745,1.11706,1.11706,9600000.0
2006-12-26 17:22:00,1.11716,1.11748,1.11675,1.11675,7000000.0
2006-12-26 17:23:00,1.11634,1.11675,1.11565,1.11675,19400000.0
2006-12-26 17:24:00,1.1172,1.11749,1.11703,1.11749,16200000.0
2006-12-26 17:25:00,1.11743,1.1178,1.1174,1.11769,12400000.0
2006-12-26 17:26:00,1.11718,1.11744,1.11704,1.11718,14800000.0
2006-12-26 17:27:00,1.11711,1.11755,1.11709,1.11715,26800000.0
2006-12-26 17:28:00,1.11707,1.11776,1.11675,1.1172,6800000.0
2006-12-26 17:31:00,1.11692,1.11692,1.11677,1.11677,2600000.0
2006-12-26 17:34:00,1.11715,1.11735,1.11715,1.11735,6000000.0
2006-12-26 17:36:00,1.11686,1.11686,1.11636,1.11649,9400000.0
2006-12-26 17:37:00,1.11657,1.11661,1.11624,1.11661,6200000.0
2006-12-26 17:38:00,1.11653,1.11671,1.11633,1.11633,7600000.0
2006-12-26 17:39:00,1.11641,1.11663,1.11633,1.11658,20200000.0
2006-12-26 17:41:00,1.11679,1.1174,1.11679,1.11699,16200000.0
2006-12-26 17:42:00,1.11717,1.11717,1.11649,1.11649,10200000.0
2006-12-26 17:43:00,1.11682,1.11698,1.11651,1.11671,11000000.0
2006-12-26 17:44:00,1.11674,1.11704,1.11658,1.11704,14600000.0
2006-12-26 17:46:00,1.11652,1.11677,1.11652,1.1166,8600000.0
2006-12-26 17:47:00,1.1166,1.11689,1.1164,1.11682,24800000.0
2006-12-26 17:48:00,1.11656,1.11672,1.11643,1.11653,14400000.0
2006-12-26 17:49:00,1.11636,1.11667,1.11632,1.11657,11400000.0
2006-12-26 17:50:00,1.11617,1.11636,1.11585,1.11598,11600000.0
2006-12-26 17:51:00,1.11565,1.1159,1.11554,1.11561,13800000.0
2006-12-26 17:52:00,1.11559,1.11578,1.11558,1.11558,5800000.0
2006-12-26 17:53:00,1.11573,1.11573,1.11549,1.11549,2600000.0
2006-12-26 17:54:00,1.11507,1.11552,1.11507,1.11551,9200000.0
2006-12-26 17:55:00,1.11566,1.11582,1.1155,1.11574,30200000.0
2006-12-26 17:56:00,1.11612,1.11623,1.11574,1.116,10200000.0
2006-12-26 17:57:00,1.11571,1.11624,1.11569,1.11574,16600000.0
2006-12-26 17:58:00,1.11553,1.11604,1.11553,1.11587,17200000.0
2006-12-26 17:59:00,1.11623,1.11702,1.11601,1.11702,13800000.0
2006-12-26 18:00:00,1.11687,1.11722,1.11687,1.11688,15800000.0
2006-12-26 18:02:00,1.11685,1.11704,1.11651,1.11651,10800000.0
2006-12-26 18:03:00,1.1167,1.11711,1.1167,1.11697,12800000.0
2006-12-26 18:04:00,1.11701,1.11701,1.11673,1.11678,4400000.0
2006-12-26 18:05:00,1.11689,1.11719,1.11682,1.11682,12000000.0
2006-12-26 18:06:00,1.11687,1.11698,1.1167,1.11693,10000000.0
2006-12-26 18:08:00,1.11667,1.11704,1.11667,1.11683,5200000.0
2006-12-26 18:10:00,1.11737,1.11771,1.11727,1.11734,18600000.0
2006-12-26 18:11:00,1.11739,1.11739,1.11695,1.11695,7200000.0
2006-12-26 18:14:00,1.11748,1.11748,1.11699,1.11702,14600000.0
2006-12-26 18:15:00,1.11708,1.11717,1.11684,1.11701,17000000.0
2006-12-26 18:16:00,1.11651,1.11694,1.11626,1.11626,17200000.0
2006-12-26 18:17:00,1.11662,1.11674,1.1161,1.11649,13000000.0
2006-12-26 18:18:00,1.11622,1.11674,1.11622,1.11634,23400000.0
2006-12-26 18:19:00,1.11677,1.11695,1.11638,1.11662,11600000.0
2006-12-26 18:20:00,1.11663,1.11709,1.11652,1.11661,15000000.0
2006-12-26 18:21:00,1.11657,1.11689,1.11634,1.11689,13600000.0
2006-12-26 18:22:00,1.11659,1.1167,1.11653,1.11663,19600000.0
2006-12-26 18:23:00,1.11685,1.11705,1.11671,1.11671,12400000.0
2006-12-26 18:24:00,1.11717,1.11717,1.11636,1.11648,14000000.0
2006-12-26 18:25:00,1.1164,1.11678,1.11604,1.11678,16600000.0
2006-12-26 18:28:00,1.11615,1.11659,1.11615,1.11659,22600000.0
2006-12-26 18:29:00,1.11637,1.11671,1.11628,1.11631,23800000.0
2006-12-26 18:31:00,1.11666,1.11685,1.1165,1.11652,7600000.0
2006-12-26 18:34:00,1.11624,1.11647,1.11624,1.11639,13800000.0
2006-12-26 18:36:00,1.11645,1.11654,1.11645,1.11654,4800000.0
2006-12-26 18:37:00,1.11651,1.11657,1.11643,1.11654,13800000.0
2006-12-26 18:43:00,1.11661,1.11712,1.1166,1.1166,22200000.0
2006-12-26 18:46:00,1.11722,1.11722,1.11642,1.11682,24200000.0
2006-12-26 18:47:00,1.11653,1.11685,1.11653,1.11685,10000000.0
2006-12-26 18:48:00,1.11687,1.11687,1.11637,1.11652,9400000.0
2006-12-26 18:49:00,1.11662,1.11662,1.11644,1.11644,10600000.0
2006-12-26 18:50:00,1.11673,1.11688,1.11638,1.11665,14200000.0
2006-12-26 18:51:00,1.11659,1.11688,1.11659,1.11659,5600000.0
2006-12-26 18:52:00,1.11665,1.117,1.11664,1.117,18200000.0
2006-12-26 18:56:00,1.11711,1.1173,1.11687,1.11709,9400000.0
2006-12-26 18:57:00,1.11698,1.11707,1.11667,1.11707,9600000.0
2006-12-26 18:59:00,1.11652,1.11652,1.11635,1.11637,7400000.0
2006-12-26 19:00:00,1.11628,1.11639,1.11588,1.11604,7400000.0
2006-12-26 19:01:00,1.11582,1.11622,1.11572,1.11579,8400000.0
2006-12-26 19:02:00,1.11586,1.11622,1.11576,1.11592,9200000.0
2006-12-26 19:03:00,1.11579,1.11588,1.11567,1.11567,8200000.0
2006-12-26 19:04:00,1.11609,1.11609,1.1154,1.11554,11200000.0
2006-12-26 19:06:00,1.11569,1.11622,1.11545,1.11565,12000000.0
2006-12-26 19:07:00,1.11532,1.11639,1.11532,1.11576,18000000.0
2006-12-26 19:10:00,1.1156,1.11578,1.1156,1.11578,5800000.0
2006-12-26 19:11:00,1.11524,1.1158,1.11518,1.1158,4800000.0
2006-12-26 19:13:00,1.1155,1.11615,1.1155,1.11574,18000000.0
2006-12-26 19:14:00,1.11577,1.11577,1.11546,1.11546,13600000.0
2006-12-26 19:15:00,1.11596,1.11609,1.11559,1.11585,16200000.0
2006-12-26 19:16:00,1.116,1.1161,1.11547,1.11579,22600000.0
2006-12-26 19:17:00,1.11533,1.11585,1.11533,1.11576,19800000.0
2006-12-26 19:19:00,1.11572,1.11584,1.11572,1.11576,4200000.0
2006-12-26 19:22:00,1.11579,1.1161,1.11542,1.1161,24800000.0
2006-12-26 19:23:00,1.11583,1.11583,1.11564,1.11572,20000000.0
2006-12-26 19:25:00,1.11563,1.11606,1.11563,1.11606,9600000.0
2006-12-26 19:26:00,1.11584,1.11584,1.11525,1.11557,8800000.0
2006-12-26 19:27:00,1.11552,1.11583,1.11552,1.11583,17400000.0
2006-12-26 19:28:00,1.11572,1.116,1.11538,1.11549,16400000.0
2006-12-26 19:29:00,1.11551,1.11593,1.11535,1.11593,21200000.0
2006-12-26 19:31:00,1.11565,1.11591,1.11562,1.1157,12800000.0
2006-12-26 19:32:00,1.1159,1.11642,1.11589,1.11642,6800000.0
2006-12-26 19:33:00,1.11572,1.11592,1.11525,1.11525,16200000.0
2006-12-26 19:34:00,1.11576,1.11581,1.11567,1.11575,8200000.0
2006-12-26 19:35:00,1.11581,1.11605,1.11558,1.11569,19800000.0
2006-12-26 19:36:00,1.11551,1.1159,1.11551,1.11589,13200000.0
2006-12-26 19:37:00,1.11577,1.11588,1.11577,1.11588,3200000.0
2006-12-26 19:38:00,1.11573,1.11629,1.11573,1.11616,20800000.0
2006-12-26 19:40:00,1.11612,1.11612,1.11569,1.11578,15400000.0
2006-12-26 19:41:00,1.11582,1.11637,1.11582,1.11603,22400000.0
2006-12-26 19:43:00,1.11598,1.1162,1.11598,1.11607,11400000.0
2006-12-26 19:44:00,1.11606,1.11655,1.11592,1.11592,18000000.0
2006-12-26 19:45:00,1.11575,1.11624,1.11575,1.11615,8400000.0
2006-12-26 19:46:00,1.11615,1.11644,1.11599,1.11599,7400000.0
2006-12-26 19:47:00,1.11612,1.1163,1.11612,1.1163,4200000.0
2006-12-26 19:52:00,1.1159,1.11636,1.11585,1.11585,8000000.0
2006-12-26 19:54:00,1.11581,1.11581,1.11547,1.11577,8400000.0
2006-12-26 19:55:00,1.11619,1.11619,1.11565,1.11588,21000000.0
2006-12-26 19:56:00,1.11593,1.1161,1.11554,1.11573,9800000.0
2006-12-26 19:57:00,1.11565,1.116,1.11558,1.11591,13400000.0
2006-12-26 19:59:00,1.11561,1.11587,1.11554,1.11555,22000000.0
2006-12-26 20:00:00,1.11572,1.11572,1.11545,1.11568,11400000.0
2006-12-26 20:01:00,1.11576,1.11579,1.11544,1.11548,7200000.0
2006-12-26 20:02:00,1.11569,1.11598,1.11564,1.11564,23800000.0
2006-12-26 20:03:00,1.11575,1.11644,1.11572,1.11573,15200000.0
2006-12-26 20:04:00,1.11552,1.11562,1.1151,1.1151,12200000.0
2006-12-26 20:05:00,1.11541,1.1155,1.11541,1.1155,23000000.0
2006-12-26 20:06:00,1.11568,1.11568,1.11537,1.11537,12200000.0
2006-12-26 20:07:00,1.11544,1.11564,1.11525,1.11564,5800000.0
2006-12-26 20:08:00,1.11584,1.1162,1.11584,1.1162,6400000.0
2006-12-26 20:11:00,1.11555,1.11606,1.11537,1.11594,11600000.0
2006-12-26 20:13:00,1.11583,1.1161,1.11573,1.11602,14400000.0
2006-12-26 20:15:00,1.11605,1.11632,1.11599,1.11615,18400000.0
2006-12-26 20:20:00,1.11596,1.1162,1.1157,1.1157,15400000.0
2006-12-26 20:22:00,1.11554,1.11596,1.11523,1.11544,17000000.0
2006-12-26 20:23:00,1.11532,1.11585,1.11532,1.11585,5200000.0
2006-12-26 20:24:00,1.1155,1.11575,1.1155,1.11575,3400000.0
2006-12-26 20:25:00,1.11592,1.11595,1.1156,1.11587,9400000.0
2006-12-26 20:26:00,1.11569,1.11588,1.11536,1.11548,15200000.0
2006-12-26 20:28:00,1.11557,1.11557,1.115,1.11519,15200000.0
2006-12-26 20:29:00,1.11518,1.1155,1.11514,1.11524,6200000.0
2006-12-26 20:31:00,1.11542,1.11569,1.1153,1.11562,8400000.0
2006-12-26 20:32:00,1.11549,1.11587,1.11549,1.11587,3200000.0
2006-12-26 20:33:00,1.11642,1.11655,1.1163,1.1163,11000000.0
2006-12-26 20:34:00,1.11666,1.11666,1.1164,1.1164,5600000.0
2006-12-26 20:35:00,1.1164,1.11674,1.11636,1.11649,15800000.0
2006-12-26 20:36:00,1.11652,1.11695,1.11652,1.11672,12600000.0
2006-12-26 20:37:00,1.11642,1.11681,1.11611,1.11681,5800000.0
2006-12-26 20:38:00,1.11588,1.11588,1.11551,1.11551,15600000.0
2006-12-26 20:40:00,1.11548,1.11548,1.11548,1.11548,9000000.0
2006-12-26 20:44:00,1.11564,1.11567,1.11536,1.11541,10600000.0
2006-12-26 20:48:00,1.11532,1.11532,1.11499,1.11499,8800000.0
2006-12-26 20:49:00,1.11539,1.11539,1.11475,1.11475,15600000.0
2006-12-26 20:50:00,1.11455,1.11455,1.11399,1.11426,15800000.0
2006-12-26 20:51:00,1.11451,1.11538,1.11451,1.11538,5400000.0
2006-12-26 20:52:00,1.11522,1.1156,1.11522,1.11531,8400000.0
2006-12-26 20:53:00,1.11542,1.11564,1.11542,1.11545,19400000.0
2006-12-26 20:55:00,1.11542,1.11582,1.11537,1.11546,16000000.0
2006-12-26 20:57:00,1.11561,1.11572,1.11531,1.11542,12200000.0
2006-12-26 20:58:00,1.11537,1.11611,1.11537,1.11555,15200000.0
2006-12-26 20:59:00,1.1158,1.1159,1.11567,1.11576,8000000.0
2006-12-26 21:00:00,1.11504,1.11521,1.11504,1.11509,12800000.0
2006-12-26 21:01:00,1.11542,1.11544,1.11506,1.11506,9000000.0
2006-12-26 21:02:00,1.11491,1.11544,1.11491,1.11518,10400000.0
2006-12-26 21:04:00,1.11537,1.11542,1.11537,1.11542,5000000.0
2006-12-26 21:06:00,1.11522,1.1154,1.11522,1.1154,5600000.0
2006-12-26 21:07:00,1.11582,1.11582,1.11541,1.11541,18000000.0
2006-12-26 21:09:00,1.11591,1.11591,1.11567,1.11587,8600000.0
2006-12-26 21:10:00,1.11619,1.11619,1.11551,1.11567,5600000.0
2006-12-26 21:12:00,1.11564,1.11571,1.11538,1.11559,10200000.0
2006-12-26 21:13:00,1.11511,1.11572,1.11511,1.11513,11800000.0
2006-12-26 21:15:00,1.11515,1.11548,1.11506,1.11519,16200000.0
2006-12-26 21:17:00,1.11528,1.11541,1.11511,1.11526,6800000.0
2006-12-26 21:18:00,1.1151,1.11539,1.11499,1.11499,14800000.0
2006-12-26 21:19:00,1.11502,1.11535,1.11489,1.11489,21200000.0
2006-12-26 21:21:00,1.11512,1.11514,1.11448,1.11514,10000000.0
2006-12-26 21:24:00,1.11479,1.11489,1.11479,1.11489,3200000.0
2006-12-26 21:25:00,1.11481,1.11512,1.11481,1.11484,4400000.0
2006-12-26 21:26:00,1.11519,1.11519,1.11477,1.11477,17200000.0
2006-12-26 21:27:00,1.11468,1.11516,1.11457,1.11516,16400000.0
2006-12-26 21:28:00,1.11489,1.11489,1.11479,1.11485,5000000.0
2006-12-26 21:29:00,1.115,1.115,1.11489,1.11493,10400000.0
2006-12-26 21:30:00,1.11483,1.1149,1.11429,1.11467,17000000.0
2006-12-26 21:31:00,1.11492,1.11513,1.11492,1.11513,5000000.0
2006-12-26 21:32:00,1.11516,1.11542,1.11489,1.11528,14800000.0
2006-12-26 21:33:00,1.11505,1.1152,1.1146,1.11513,17400000.0
2006-12-26 21:34:00,1.11494,1.11527,1.11494,1.11527,18000000.0
2006-12-26 21:37:00,1.11503,1.11554,1.11461,1.11536,11200000.0
2006-12-26 21:38:00,1.11525,1.11537,1.11525,1.11535,14600000.0
2006-12-26 21:39:00,1.11528,1.11554,1.11517,1.11554,5800000.0
2006-12-26 21:40:00,1.11538,1.11538,1.11531,1.11533,13600000.0
2006-12-26 21:45:00,1.11499,1.11546,1.11499,1.11542,11000000.0
2006-12-26 21:46:00,1.11584,1.11584,1.11558,1.11558,2600000.0
2006-12-26 21:47:00,1.1153,1.1153,1.11473,1.11473,3200000.0
2006-12-26 21:48:00,1.11465,1.11523,1.11465,1.11481,18200000.0
2006-12-26 21:49:00,1.11454,1.11468,1.1141,1.1141,13800000.0
2006-12-26 21:50:00,1.11444,1.11482,1.11444,1.11475,8200000.0
2006-12-26 21:52:00,1.11477,1.1151,1.11477,1.11496,11400000.0
2006-12-26 21:53:00,1.11467,1.11495,1.11448,1.11495,6000000.0
2006-12-26 21:54:00,1.11463,1.11492,1.11445,1.11451,7200000.0
2006-12-26 21:55:00,1.11399,1.11468,1.11399,1.11468,18000000.0
2006-12-26 21:57:00,1.11392,1.11414,1.11373,1.11408,8200000.0
2006-12-26 21:58:00,1.1142,1.11428,1.1142,1.11428,4000000.0
2006-12-26 21:59:00,1.11419,1.11455,1.11418,1.11418,23400000.0
2006-12-26 22:00:00,1.11448,1.11478,1.1144,1.11478,9200000.0
2006-12-26 22:01:00,1.11444,1.11501,1.11439,1.11439,20000000.0
2006-12-26 22:02:00,1.1141,1.11456,1.1141,1.11414,14800000.0
2006-12-26 22:04:00,1.11464,1.11491,1.11452,1.11465,14000000.0
2006-12-26 22:05:00,1.11469,1.11481,1.11463,1.11464,8600000.0
2006-12-26 22:07:00,1.11421,1.11442,1.11404,1.11404,10200000.0
2006-12-26 22:08:00,1.11407,1.11409,1.11381,1.11381,3600000.0
2006-12-26 22:09:00,1.11382,1.11385,1.11361,1.11385,8600000.0
2006-12-26 22:10:00,1.11402,1.11421,1.11387,1.11402,11600000.0
2006-12-26 22:11:00,1.11382,1.11398,1.11367,1.11378,17400000.0
2006-12-26 22:12:00,1.11412,1.1142,1.1139,1.1142,7400000.0
2006-12-26 22:13:00,1.11425,1.11442,1.11394,1.11407,22600000.0
2006-12-26 22:14:00,1.11366,1.11456,1.11366,1.1141,22400000.0
2006-12-26 22:15:00,1.11413,1.11413,1.11363,1.11373,11000000.0
2006-12-26 22:16:00,1.11382,1.11393,1.11381,1.11381,16400000.0
2006-12-26 22:17:00,1.11379,1.11403,1.11379,1.11391,13800000.0
2006-12-26 22:18:00,1.11401,1.11432,1.11397,1.11432,20000000.0
2006-12-26 22:19:00,1.11393,1.11438,1.11388,1.11438,11400000.0
2006-12-26 22:20:00,1.11429,1.11437,1.11429,1.11437,2600000.0
2006-12-26 22:21:00,1.11442,1.11458,1.11407,1.11449,5800000.0
2006-12-26 22:22:00,1.11405,1.1143,1.1139,1.11396,6600000.0
2006-12-26 22:23:00,1.11398,1.11434,1.11386,1.11434,8800000.0
2006-12-26 22:25:00,1.11424,1.11436,1.11406,1.11436,9200000.0
2006-12-26 22:26:00,1.11393,1.11424,1.11368,1.11398,13600000.0
2006-12-26 22:27:00,1.11377,1.11425,1.11377,1.11385,15200000.0
2006-12-26 22:28:00,1.11382,1.1141,1.11382,1.11382,9200000.0
2006-12-26 22:29:00,1.11407,1.11407,1.11365,1.11365,17000000.0
2006-12-26 22:30:00,1.11369,1.1141,1.11358,1.11364,12400000.0
2006-12-26 22:31:00,1.11392,1.11406,1.11328,1.11406,10600000.0
2006-12-26 22:32:00,1.11384,1.11425,1.1136,1.11374,12800000.0
2006-12-26 22:34:00,1.11375,1.11423,1.11375,1.11422,7400000.0
2006-12-26 22:35:00,1.11417,1.11518,1.11407,1.11407,12400000.0
2006-12-26 22:36:00,1.11402,1.1141,1.1138,1.11396,35800000.0
2006-12-26 22:37:00,1.11405,1.11425,1.11396,1.11396,15600000.0
2006-12-26 22:38:00,1.11332,1.11428,1.11332,1.11386,9800000.0
2006-12-26 22:39:00,1.11382,1.11432,1.11382,1.11418,12200000.0
2006-12-26 22:40:00,1.1138,1.11404,1.11375,1.11404,4200000.0
2006-12-26 22:41:00,1.1137,1.11416,1.1136,1.11416,17800000.0
2006-12-26 22:42:00,1.11404,1.11434,1.11372,1.11384,21400000.0
2006-12-26 22:43:00,1.11391,1.11404,1.11371,1.1139,10400000.0
2006-12-26 22:45:00,1.11375,1.11433,1.11375,1.11433,10800000.0
2006-12-26 22:47:00,1.11369,1.11388,1.11353,1.1136,5800000.0
2006-12-26 22:48:00,1.1135,1.1137,1.11345,1.11352,12400000.0
2006-12-26 22:49:00,1.11361,1.11395,1.11357,1.11395,7200000.0
2006-12-26 22:50:00,1.11384,1.11384,1.11351,1.11368,6800000.0
2006-12-26 22:52:00,1.11356,1.11377,1.11338,1.11357,19000000.0
2006-12-26 22:53:00,1.11338,1.11365,1.11327,1.11365,13800000.0
2006-12-26 22:54:00,1.11387,1.11387,1.11366,1.11366,4000000.0
2006-12-26 22:55:00,1.11351,1.11385,1.11349,1.11385,10000000.0
2006-12-26 22:57:00,1.11377,1.11453,1.11377,1.11402,28000000.0
2006-12-26 22:59:00,1.11402,1.11433,1.11396,1.11402,12200000.0
2006-12-26 23:00:00,1.11374,1.11422,1.11374,1.11382,10400000.0
2006-12-26 23:01:00,1.11426,1.11435,1.11396,1.11396,9400000.0
2006-12-26 23:02:00,1.11396,1.11397,1.11396,1.11397,2600000.0
2006-12-26 23:03:00,1.11419,1.11419,1.11394,1.114,16400000.0
2006-12-26 23:04:00,1.11458,1.11458,1.11392,1.11392,3600000.0
2006-12-26 23:05:00,1.1142,1.11434,1.11406,1.11406,3600000.0
2006-12-26 23:06:00,1.11446,1.11446,1.11385,1.11402,3600000.0
2006-12-26 23:07:00,1.11356,1.11405,1.11353,1.11367,7600000.0
2006-12-26 23:08:00,1.11356,1.11383,1.11335,1.11351,19800000.0
2006-12-26 23:10:00,1.11373,1.11397,1.1133,1.11397,31800000.0
2006-12-26 23:11:00,1.11338,1.11362,1.11321,1.11344,17600000.0
2006-12-26 23:12:00,1.11311,1.11359,1.11311,1.11349,12400000.0
2006-12-26 23:13:00,1.11333,1.11403,1.11333,1.11353,20000000.0
2006-12-26 23:14:00,1.1133,1.1134,1.11291,1.1134,11600000.0
2006-12-26 23:15:00,1.11369,1.11369,1.113,1.1136,22600000.0
2006-12-26 23:16:00,1.11359,1.11359,1.11335,1.11335,3200000.0
2006-12-26 23:17:00,1.11343,1.1135,1.11343,1.1135,4400000.0
2006-12-26 23:18:00,1.11344,1.11379,1.11344,1.11359,19600000.0
2006-12-26 23:21:00,1.11386,1.11386,1.11349,1.11373,4200000.0
2006-12-26 23:22:00,1.11374,1.11374,1.11358,1.11358,12000000.0
2006-12-26 23:23:00,1.11391,1.11394,1.11384,1.11394,9800000.0
2006-12-26 23:25:00,1.11416,1.11432,1.11372,1.11394,14200000.0
2006-12-26 23:26:00,1.11412,1.11412,1.1138,1.11381,4200000.0
2006-12-26 23:27:00,1.11387,1.11421,1.11365,1.11375,15400000.0
2006-12-26 23:30:00,1.11401,1.11412,1.11391,1.11391,13200000.0
2006-12-26 23:31:00,1.11396,1.11429,1.11384,1.11407,13600000.0
2006-12-26 23:32:00,1.11411,1.11411,1.11385,1.11393,6600000.0
2006-12-26 23:33:00,1.11417,1.11443,1.11404,1.11416,23000000.0
2006-12-26 23:34:00,1.11445,1.11447,1.1141,1.1141,12600000.0
2006-12-26 23:35:00,1.11413,1.11455,1.11404,1.1142,22400000.0
2006-12-26 23:36:00,1.11442,1.11459,1.11407,1.11407,8200000.0
2006-12-26 23:37:00,1.11454,1.11454,1.11398,1.11443,14600000.0
2006-12-26 23:38:00,1.11442,1.1145,1.11413,1.11424,26400000.0
2006-12-26 23:39:00,1.11456,1.11479,1.11446,1.11446,10200000.0
2006-12-26 23:40:00,1.11458,1.11472,1.11452,1.11472,8000000.0
2006-12-26 23:41:00,1.11476,1.11488,1.1146,1.11461,10200000.0
2006-12-26 23:42:00,1.11491,1.11491,1.1144,1.11442,17600000.0
2006-12-26 23:43:00,1.11469,1.11496,1.11449,1.11496,13200000.0
2006-12-26 23:46:00,1.11487,1.11501,1.11447,1.11469,16800000.0
2006-12-26 23:47:00,1.11473,1.11487,1.11473,1.11487,8000000.0
2006-12-26 23:48:00,1.11486,1.11512,1.11475,1.11482,8200000.0
2006-12-26 23:49:00,1.1148,1.11497,1.11464,1.11474,17400000.0
2006-12-26 23:50:00,1.11483,1.11506,1.11456,1.11457,21400000.0
2006-12-26 23:51:00,1.1147,1.11502,1.11449,1.11449,12800000.0
2006-12-26 23:52:00,1.11517,1.11517,1.11448,1.11492,11400000.0
2006-12-26 23:53:00,1.11489,1.1151,1.11476,1.11476,6200000.0
2006-12-26 23:54:00,1.11462,1.11509,1.11453,1.11478,22000000.0
2006-12-26 23:55:00,1.11507,1.11508,1.11469,1.11495,9400000.0
2006-12-26 23:56:00,1.11483,1.11521,1.11462,1.11462,15000000.0
2006-12-26 23:57:00,1.11485,1.11485,1.1146,1.11483,4200000.0
2006-12-26 23:58:00,1.11479,1.11509,1.11444,1.11509,9200000.0
2006-12-27 00:01:00,1.11492,1.11522,1.11487,1.11487,16400000.0
2006-12-27 00:03:00,1.11506,1.1154,1.11506,1.1154,2000000.0
2006-12-27 00:04:00,1.11494,1.11592,1.11494,1.11592,12200000.0
2006-12-27 00:05:00,1.11549,1.11549,1.11539,1.11539,3200000.0
2006-12-27 00:06:00,1.11478,1.1151,1.1147,1.1147,18000000.0
2006-12-27 00:07:00,1.11453,1.11485,1.11453,1.11466,7200000.0
2006-12-27 00:08:00,1.11477,1.11519,1.11473,1.11485,11600000.0
2006-12-27 00:09:00,1.115,1.1154,1.11444,1.11457,10000000.0
2006-12-27 00:10:00,1.11484,1.11484,1.11469,1.11469,3200000.0
2006-12-27 00:11:00,1.1145,1.11483,1.1145,1.11483,11800000.0
2006-12-27 00:12:00,1.11455,1.11476,1.11439,1.11455,23200000.0
2006-12-27 00:13:00,1.11475,1.11485,1.11459,1.11459,9200000.0
2006-12-27 00:14:00,1.11455,1.11513,1.11433,1.11513,10000000.0
2006-12-27 00:15:00,1.11476,1.11509,1.11416,1.11416,21000000.0
2006-12-27 00:16:00,1.11418,1.11455,1.11418,1.11455,3600000.0
2006-12-27 00:17:00,1.11453,1.11506,1.11453,1.11488,10000000.0
2006-12-27 00:19:00,1.11462,1.11462,1.11454,1.11455,4200000.0
2006-12-27 00:20:00,1.11455,1.11498,1.11455,1.11498,18800000.0
2006-12-27 00:21:00,1.1151,1.11522,1.115,1.11522,10200000.0
2006-12-27 00:22:00,1.11517,1.11527,1.11492,1.11527,7200000.0
2006-12-27 00:23:00,1.1146,1.11502,1.11417,1.11417,10800000.0
2006-12-27 00:24:00,1.11495,1.11495,1.11476,1.11476,8400000.0
2006-12-27 00:25:00,1.11524,1.11524,1.11459,1.11483,11000000.0
2006-12-27 00:26:00,1.11468,1.1153,1.11467,1.11492,24600000.0
2006-12-27 00:27:00,1.11451,1.11468,1.11451,1.11468,3200000.0
2006-12-27 00:28:00,1.11439,1.11472,1.11439,1.11472,2600000.0
2006-12-27 00:29:00,1.1152,1.1152,1.11479,1.11503,10400000.0
2006-12-27 00:30:00,1.11439,1.11473,1.11434,1.11436,30200000.0
2006-12-27 00:31:00,1.11431,1.1145,1.11426,1.11433,17000000.0
2006-12-27 00:33:00,1.1146,1.1146,1.11423,1.11459,10000000.0
2006-12-27 00:34:00,1.11454,1.11488,1.11442,1.11466,18400000.0
2006-12-27 00:36:00,1.11458,1.11458,1.1143,1.11435,7600000.0
2006-12-27 00:37:00,1.1146,1.1146,1.11413,1.11458,9400000.0
2006-12-27 00:38:00,1.11452,1.11488,1.11452,1.11469,10600000.0
2006-12-27 00:40:00,1.11455,1.11474,1.11409,1.11442,16400000.0
2006-12-27 00:41:00,1.11438,1.11473,1.11429,1.11429,9000000.0
2006-12-27 00:42:00,1.11471,1.11492,1.11453,1.11492,16400000.0
2006-12-27 00:43:00,1.11491,1.11534,1.11466,1.11473,12400000.0
2006-12-27 00:44:00,1.11506,1.11506,1.11475,1.1149,13200000.0
2006-12-27 00:45:00,1.11527,1.11527,1.11461,1.11508,13800000.0
2006-12-27 00:46:00,1.11508,1.11517,1.11476,1.11511,17400000.0
2006-12-27 00:47:00,1.11473,1.11503,1.1145,1.11472,17600000.0
2006-12-27 00:48:00,1.11466,1.11485,1.11466,1.11477,8800000.0
2006-12-27 00:49:00,1.11411,1.11496,1.11411,1.11496,22800000.0
2006-12-27 00:53:00,1.11475,1.11499,1.11446,1.11475,11600000.0
2006-12-27 00:54:00,1.11464,1.11475,1.11449,1.11449,10200000.0
2006-12-27 00:55:00,1.11442,1.11484,1.11437,1.11472,21400000.0
2006-12-27 00:56:00,1.11462,1.11501,1.1145,1.1147,14000000.0
2006-12-27 00:58:00,1.11457,1.11503,1.11455,1.11466,7000000.0
2006-12-27 00:59:00,1.11499,1.11545,1.11456,1.11492,29400000.0
2006-12-27 01:00:00,1.11508,1.11566,1.11471,1.11566,13800000.0
2006-12-27 01:01:00,1.11526,1.11559,1.11481,1.11522,12200000.0
2006-12-27 01:02:00,1.11532,1.11578,1.11532,1.11545,9600000.0
2006-12-27 01:03:00,1.11523,1.11531,1.11505,1.11505,13400000.0
2006-12-27 01:04:00,1.11502,1.11512,1.1148,1.11492,12800000.0
2006-12-27 01:05:00,1.11509,1.1154,1.11509,1.11535,19400000.0
2006-12-27 01:06:00,1.1155,1.1157,1.11526,1.11565,22200000.0
2006-12-27 01:08:00,1.11563,1.11563,1.11501,1.11547,11400000.0
2006-12-27 01:09:00,1.11546,1.1159,1.11544,1.11544,12200000.0
2006-12-27 01:10:00,1.11566,1.11566,1.11541,1.11565,14400000.0
2006-12-27 01:11:00,1.11551,1.11591,1.11551,1.11579,4800000.0
2006-12-27 01:12:00,1.11596,1.116,1.11529,1.11582,14600000.0
2006-12-27 01:13:00,1.1156,1.11587,1.1156,1.11579,13200000.0
2006-12-27 01:14:00,1.11561,1.11578,1.11544,1.11558,13200000.0
2006-12-27 01:15:00,1.11581,1.11581,1.11576,1.11576,4800000.0
2006-12-27 01:17:00,1.11574,1.11604,1.11565,1.11604,11600000.0
2006-12-27 01:18:00,1.11598,1.11645,1.11597,1.11645,13000000.0
2006-12-27 01:19:00,1.1158,1.11597,1.11549,1.11574,20400000.0
2006-12-27 01:20:00,1.11593,1.11611,1.1157,1.11591,16200000.0
2006-12-27 01:21:00,1.11609,1.11646,1.11582,1.11646,28400000.0
2006-12-27 01:22:00,1.11649,1.11649,1.11609,1.11642,28600000.0
2006-12-27 01:23:00,1.11621,1.11638,1.1161,1.11627,11400000.0
2006-12-27 01:24:00,1.11617,1.11617,1.11581,1.11603,22200000.0
2006-12-27 01:25:00,1.11599,1.11657,1.11578,1.11657,11000000.0
2006-12-27 01:26:00,1.11619,1.11619,1.11594,1.11601,12600000.0
2006-12-27 01:27:00,1.11613,1.11632,1.11604,1.11628,21400000.0
2006-12-27 01:28:00,1.11634,1.11649,1.11603,1.11603,20000000.0
2006-12-27 01:29:00,1.11629,1.11632,1.11622,1.11632,5200000.0
2006-12-27 01:30:00,1.11663,1.11663,1.11623,1.11623,15200000.0
2006-12-27 01:31:00,1.11636,1.11637,1.11599,1.11635,15400000.0
2006-12-27 01:32:00,1.11615,1.11641,1.11615,1.11617,12200000.0
2006-12-27 01:33:00,1.11608,1.11656,1.11608,1.11654,18200000.0
2006-12-27 01:34:00,1.11634,1.11674,1.11631,1.11631,11400000.0
2006-12-27 01:35:00,1.11622,1.11646,1.11612,1.11619,15200000.0
2006-12-27 01:36:00,1.11626,1.11626,1.11581,1.11625,8400000.0
2006-12-27 01:37:00,1.11622,1.11647,1.11615,1.11628,11800000.0
2006-12-27 01:38:00,1.11615,1.11615,1.11594,1.11603,15200000.0
2006-12-27 01:39:00,1.11629,1.11637,1.11607,1.11615,11000000.0
2006-12-27 01:42:00,1.11636,1.11636,1.11592,1.11594,21200000.0
2006-12-27 01:43:00,1.11655,1.11655,1.116,1.11636,16200000.0
2006-12-27 01:44:00,1.1168,1.1168,1.11624,1.11624,11000000.0
2006-12-27 01:45:00,1.11663,1.11663,1.1162,1.11659,23000000.0
2006-12-27 01:46:00,1.11658,1.11658,1.11626,1.11635,15000000.0
2006-12-27 01:47:00,1.11635,1.11635,1.11578,1.11581,7400000.0
2006-12-27 01:48:00,1.1158,1.1161,1.1158,1.11602,9800000.0
2006-12-27 01:49:00,1.1159,1.11628,1.1159,1.11622,10000000.0
2006-12-27 01:50:00,1.11624,1.11707,1.11624,1.11627,19600000.0
2006-12-27 01:51:00,1.11706,1.11706,1.11662,1.11668,5000000.0
2006-12-27 01:52:00,1.11655,1.1167,1.11616,1.11617,18200000.0
2006-12-27 01:53:00,1.11641,1.11641,1.11595,1.11601,9200000.0
2006-12-27 01:55:00,1.11634,1.11654,1.11621,1.11627,32200000.0
2006-12-27 01:56:00,1.1165,1.1165,1.11591,1.11613,13800000.0
2006-12-27 01:57:00,1.11608,1.11644,1.11608,1.11623,7600000.0
2006-12-27 01:58:00,1.11616,1.11668,1.11616,1.11648,10000000.0
2006-12-27 01:59:00,1.11619,1.11664,1.11619,1.1165,19600000.0
2006-12-27 02:01:00,1.11657,1.11657,1.11617,1.11643,15200000.0
2006-12-27 02:02:00,1.11625,1.11625,1.1157,1.11584,8200000.0
2006-12-27 02:03:00,1.11586,1.11594,1.11553,1.11556,33200000.0
2006-12-27 02:04:00,1.11618,1.11618,1.11537,1.11582,11200000.0
2006-12-27 02:05:00,1.11548,1.116,1.11548,1.11567,20800000.0
2006-12-27 02:06:00,1.11566,1.11597,1.11498,1.11498,15000000.0
2006-12-27 02:07:00,1.11517,1.11544,1.11497,1.11522,8800000.0
2006-12-27 02:08:00,1.11535,1.11554,1.1152,1.11554,12800000.0
2006-12-27 02:09:00,1.1157,1.1157,1.1155,1.11558,17400000.0
2006-12-27 02:10:00,1.11557,1.11593,1.11554,1.11593,13800000.0
2006-12-27 02:12:00,1.11546,1.11588,1.11536,1.11555,25800000.0
2006-12-27 02:13:00,1.11563,1.11574,1.11553,1.11565,17000000.0
2006-12-27 02:14:00,1.11561,1.11607,1.11558,1.11596,10400000.0
2006-12-27 02:15:00,1.11594,1.11594,1.1154,1.11558,10000000.0
2006-12-27 02:16:00,1.11554,1.11606,1.1154,1.11579,13000000.0
2006-12-27 02:17:00,1.1159,1.11613,1.11554,1.11571,12600000.0
2006-12-27 02:19:00,1.11636,1.11649,1.11591,1.11628,20600000.0
2006-12-27 02:20:00,1.11663,1.11663,1.11593,1.11613,10200000.0
2006-12-27 02:21:00,1.11605,1.11654,1.11572,1.11572,16000000.0
2006-12-27 02:22:00,1.11623,1.11623,1.11588,1.11607,10400000.0
2006-12-27 02:23:00,1.11624,1.11642,1.11624,1.11635,11000000.0
2006-12-27 02:24:00,1.11652,1.11652,1.11604,1.11616,9400000.0
2006-12-27 02:25:00,1.11647,1.11647,1.11607,1.1162,13400000.0
2006-12-27 02:26:00,1.11623,1.11658,1.11623,1.11651,11000000.0
2006-12-27 02:27:00,1.11597,1.11613,1.11597,1.11613,4800000.0
2006-12-27 02:28:00,1.11628,1.11676,1.11611,1.11611,23200000.0
2006-12-27 02:29:00,1.11653,1.11665,1.11633,1.11665,22400000.0
2006-12-27 02:30:00,1.11663,1.11663,1.11606,1.11623,18000000.0
2006-12-27 02:31:00,1.11615,1.11622,1.11576,1.11593,7600000.0
2006-12-27 02:32:00,1.11617,1.11657,1.11617,1.1164,11000000.0
2006-12-27 02:34:00,1.11618,1.11619,1.11618,1.11619,3200000.0
2006-12-27 02:36:00,1.11621,1.11662,1.11603,1.11634,26800000.0
2006-12-27 02:38:00,1.11647,1.11677,1.11631,1.1164,20600000.0
2006-12-27 02:39:00,1.1164,1.11654,1.11616,1.1164,17800000.0
2006-12-27 02:40:00,1.11617,1.1168,1.11617,1.1168,18200000.0
2006-12-27 02:41:00,1.1162,1.1162,1.11594,1.11609,17000000.0
2006-12-27 02:42:00,1.11622,1.11685,1.11622,1.11666,21600000.0
2006-12-27 02:43:00,1.11666,1.11666,1.11604,1.11618,15800000.0
2006-12-27 02:44:00,1.11622,1.11661,1.11615,1.11626,26000000.0
2006-12-27 02:45:00,1.11598,1.1164,1.11598,1.11628,8400000.0
2006-12-27 02:47:00,1.11639,1.11639,1.11591,1.11628,11000000.0
2006-12-27 02:51:00,1.11624,1.11637,1.11594,1.11606,13800000.0
2006-12-27 02:52:00,1.11627,1.11635,1.11602,1.11623,11200000.0
2006-12-27 02:53:00,1.11615,1.1164,1.11609,1.11609,13000000.0
2006-12-27 02:54:00,1.11635,1.11635,1.11598,1.11624,18000000.0
2006-12-27 02:55:00,1.11602,1.11644,1.11543,1.11589,31200000.0
2006-12-27 02:57:00,1.11608,1.1162,1.11608,1.1162,8400000.0
2006-12-27 02:58:00,1.11649,1.11649,1.1162,1.1162,14600000.0
2006-12-27 02:59:00,1.11626,1.11657,1.11626,1.11646,19600000.0
2006-12-27 03:02:00,1.11677,1.11677,1.11646,1.11646,5800000.0
2006-12-27 03:04:00,1.1164,1.11674,1.1164,1.11641,21600000.0
2006-12-27 03:06:00,1.11642,1.11654,1.1161,1.11611,14800000.0
2006-12-27 03:07:00,1.11644,1.11649,1.11621,1.11632,19400000.0
2006-12-27 03:08:00,1.11629,1.11634,1.11602,1.11605,19400000.0
2006-12-27 03:09:00,1.11645,1.11696,1.11623,1.11676,6200000.0
2006-12-27 03:10:00,1.11713,1.11731,1.11691,1.11725,24600000.0
2006-12-27 03:11:00,1.11719,1.11719,1.1167,1.11681,5800000.0
2006-12-27 03:12:00,1.11661,1.11679,1.11661,1.11679,2600000.0
2006-12-27 03:13:00,1.11684,1.11692,1.11654,1.11654,15400000.0
2006-12-27 03:14:00,1.11707,1.11707,1.11636,1.11672,20400000.0
2006-12-27 03:15:00,1.11661,1.11703,1.11648,1.11689,25200000.0
2006-12-27 03:16:00,1.11699,1.11729,1.11699,1.11702,7200000.0
2006-12-27 03:17:00,1.11712,1.11715,1.11699,1.11699,7200000.0
2006-12-27 03:18:00,1.1169,1.11704,1.11666,1.11666,16200000.0
2006-12-27 03:19:00,1.11671,1.11691,1.11628,1.11628,10600000.0
2006-12-27 03:21:00,1.11701,1.11718,1.11677,1.11677,23000000.0
2006-12-27 03:23:00,1.11676,1.11682,1.11663,1.11675,16400000.0
2006-12-27 03:24:00,1.11698,1.11722,1.11677,1.11677,7000000.0
2006-12-27 03:25:00,1.11754,1.11754,1.11719,1.11727,11600000.0
2006-12-27 03:26:00,1.11699,1.1175,1.11699,1.11748,11200000.0
2006-12-27 03:27:00,1.11748,1.11764,1.11729,1.11754,13800000.0
2006-12-27 03:28:00,1.11785,1.11785,1.11726,1.11735,11600000.0
2006-12-27 03:29:00,1.11735,1.11789,1.11735,1.11787,13800000.0
2006-12-27 03:30:00,1.11778,1.11778,1.11731,1.11734,14600000.0
2006-12-27 03:31:00,1.1176,1.11774,1.11729,1.11729,14200000.0
2006-12-27 03:32:00,1.11799,1.11799,1.11715,1.11732,11000000.0
2006-12-27 03:33:00,1.1175,1.1175,1.11712,1.11743,20000000.0
2006-12-27 03:34:00,1.11682,1.11733,1.11682,1.1169,13000000.0
2006-12-27 03:35:00,1.11695,1.11743,1.11695,1.11717,6200000.0
2006-12-27 03:36:00,1.11747,1.11783,1.11737,1.11737,10200000.0
2006-12-27 03:37:00,1.11756,1.11802,1.11742,1.11791,14800000.0
2006-12-27 03:38:00,1.11748,1.11773,1.11733,1.11746,16800000.0
2006-12-27 03:39:00,1.11726,1.11776,1.11726,1.11752,8600000.0
2006-12-27 03:40:00,1.11705,1.11772,1.11705,1.1175,10800000.0
2006-12-27 03:41:00,1.11713,1.11749,1.11701,1.11701,15600000.0
2006-12-27 03:44:00,1.11723,1.11723,1.11678,1.11678,5400000.0
2006-12-27 03:45:00,1.11716,1.11731,1.11661,1.11731,13800000.0
2006-12-27 03:46:00,1.11699,1.11713,1.11674,1.11699,13000000.0
2006-12-27 03:47:00,1.11691,1.117,1.11681,1.117,10400000.0
2006-12-27 03:48:00,1.11677,1.11745,1.11677,1.11715,18200000.0
2006-12-27 03:49:00,1.11774,1.11774,1.11691,1.11732,10000000.0
2006-12-27 03:50:00,1.11704,1.11723,1.1169,1.11699,11000000.0
2006-12-27 03:51:00,1.11708,1.11756,1.11701,1.11723,22200000.0
2006-12-27 03:52:00,1.11704,1.11744,1.117,1.11718,18400000.0
2006-12-27 03:53:00,1.11733,1.11767,1.11718,1.11742,14400000.0
2006-12-27 03:54:00,1.11758,1.11758,1.11719,1.1174,16600000.0
2006-12-27 03:55:00,1.11721,1.11776,1.11696,1.11776,21000000.0
2006-12-27 03:56:00,1.11723,1.11754,1.11715,1.11754,13400000.0
2006-12-27 03:57:00,1.11775,1.11786,1.1175,1.11764,13600000.0
2006-12-27 03:58:00,1.11715,1.11758,1.11715,1.11758,9400000.0
2006-12-27 03:59:00,1.11751,1.11801,1.11751,1.11769,11200000.0
2006-12-27 04:00:00,1.11744,1.118,1.11722,1.11757,24400000.0
2006-12-27 04:01:00,1.11733,1.11735,1.11676,1.11676,7200000.0
2006-12-27 04:02:00,1.11662,1.11666,1.11596,1.11596,22400000.0
2006-12-27 04:03:00,1.11606,1.11654,1.11606,1.11649,9000000.0
2006-12-27 04:04:00,1.11673,1.11692,1.11662,1.11663,20200000.0
2006-12-27 04:05:00,1.11666,1.11677,1.11636,1.1164,11000000.0
2006-12-27 04:06:00,1.11642,1.11703,1.11642,1.11668,11600000.0
2006-12-27 04:07:00,1.11659,1.11704,1.11659,1.1168,7400000.0
2006-12-27 04:08:00,1.11739,1.1174,1.11691,1.11691,20400000.0
2006-12-27 04:09:00,1.11655,1.11679,1.11652,1.11654,21400000.0
2006-12-27 04:10:00,1.11635,1.11701,1.11635,1.11663,8400000.0
2006-12-27 04:11:00,1.11685,1.11685,1.11653,1.11663,7400000.0
2006-12-27 04:13:00,1.11651,1.1168,1.11649,1.1168,15800000.0
2006-12-27 04:14:00,1.11699,1.11699,1.11695,1.11695,4000000.0
2006-12-27 04:15:00,1.11678,1.11705,1.11643,1.11705,15600000.0
2006-12-27 04:16:00,1.11681,1.11744,1.1165,1.11744,4200000.0
2006-12-27 04:17:00,1.11704,1.11751,1.11657,1.11722,18600000.0
2006-12-27 04:18:00,1.11724,1.11724,1.11673,1.11673,14400000.0
2006-12-27 04:19:00,1.11692,1.11692,1.11687,1.11687,3200000.0
2006-12-27 04:20:00,1.11685,1.11685,1.11658,1.11658,7400000.0
2006-12-27 04:21:00,1.1171,1.11712,1.11624,1.1166,16600000.0
2006-12-27 04:22:00,1.11657,1.11706,1.11635,1.11635,4600000.0
2006-12-27 04:23:00,1.11633,1.11673,1.1163,1.11638,15400000.0
2006-12-27 04:24:00,1.11653,1.11715,1.11653,1.11715,4200000.0
2006-12-27 04:25:00,1.11705,1.11711,1.11672,1.11672,10400000.0
2006-12-27 04:26:00,1.11681,1.11739,1.1168,1.11712,25600000.0
2006-12-27 04:27:00,1.1171,1.11732,1.11673,1.11719,10600000.0
2006-12-27 04:28:00,1.117,1.11732,1.11695,1.11718,13400000.0
2006-12-27 04:29:00,1.11736,1.11736,1.11671,1.11671,3600000.0
2006-12-27 04:30:00,1.1169,1.11708,1.1169,1.11708,4800000.0
2006-12-27 04:31:00,1.11735,1.11772,1.1173,1.11755,5200000.0
2006-12-27 04:32:00,1.11704,1.11735,1.11704,1.11726,11400000.0
2006-12-27 04:33:00,1.11731,1.11741,1.11728,1.11728,11200000.0
2006-12-27 04:34:00,1.1174,1.11778,1.11734,1.11747,18000000.0
2006-12-27 04:35:00,1.11742,1.11742,1.11703,1.11703,12000000.0
2006-12-27 04:36:00,1.11699,1.11723,1.1169,1.1169,19600000.0
2006-12-27 04:38:00,1.11684,1.11705,1.11683,1.11685,7400000.0
2006-12-27 04:39:00,1.11688,1.11693,1.11679,1.11687,15200000.0
2006-12-27 04:41:00,1.11688,1.11721,1.11687,1.11721,6800000.0
2006-12-27 04:42:00,1.11711,1.11738,1.11711,1.11725,9000000.0
2006-12-27 04:43:00,1.11735,1.11767,1.11729,1.11729,15400000.0
2006-12-27 04:44:00,1.1176,1.1176,1.1168,1.11687,25600000.0
2006-12-27 04:45:00,1.11743,1.11743,1.1169,1.1169,9200000.0
2006-12-27 04:46:00,1.11665,1.11725,1.11653,1.11711,11800000.0
2006-12-27 04:47:00,1.11697,1.1175,1.11697,1.11705,22600000.0
2006-12-27 04:48:00,1.11735,1.11735,1.11695,1.11695,20400000.0
2006-12-27 04:49:00,1.1175,1.1175,1.11694,1.11738,8000000.0
2006-12-27 04:50:00,1.11738,1.11738,1.11681,1.11717,9600000.0
2006-12-27 04:51:00,1.11708,1.1174,1.11693,1.11719,14600000.0
2006-12-27 04:52:00,1.11708,1.11746,1.11706,1.1172,13000000.0
2006-12-27 04:53:00,1.11714,1.11722,1.11686,1.11699,13400000.0
2006-12-27 04:54:00,1.11702,1.1172,1.11702,1.1171,16800000.0
2006-12-27 04:55:00,1.11712,1.11774,1.11676,1.11774,10600000.0
2006-12-27 04:56:00,1.11745,1.11783,1.11745,1.11783,2000000.0
2006-12-27 04:57:00,1.11774,1.11781,1.11748,1.11781,11600000.0
2006-12-27 04:58:00,1.11774,1.11803,1.11746,1.11753,13600000.0
2006-12-27 04:59:00,1.11777,1.11808,1.11777,1.11795,11800000.0
2006-12-27 05:00:00,1.11768,1.11788,1.11756,1.11761,6800000.0
2006-12-27 05:01:00,1.11759,1.11773,1.11717,1.11717,17400000.0
2006-12-27 05:02:00,1.11706,1.11756,1.11706,1.11756,12400000.0
2006-12-27 05:03:00,1.1176,1.11772,1.11729,1.11729,22000000.0
2006-12-27 05:04:00,1.11701,1.11735,1.11682,1.11715,20400000.0
2006-12-27 05:05:00,1.11726,1.11772,1.11726,1.11733,9600000.0
2006-12-27 05:06:00,1.11761,1.11797,1.11761,1.11778,7400000.0
2006-12-27 05:07:00,1.11788,1.11788,1.11751,1.11752,16000000.0
2006-12-27 05:08:00,1.11729,1.11733,1.11729,1.11733,4800000.0
2006-12-27 05:09:00,1.11723,1.11767,1.11723,1.11724,11600000.0
2006-12-27 05:10:00,1.11727,1.11753,1.11687,1.11753,9400000.0
2006-12-27 05:11:00,1.11745,1.11774,1.11737,1.11741,13000000.0
2006-12-27 05:12:00,1.11774,1.11789,1.11755,1.11789,5800000.0
2006-12-27 05:13:00,1.11758,1.118,1.11758,1.118,12400000.0
2006-12-27 05:14:00,1.11819,1.11851,1.11816,1.11816,9600000.0
2006-12-27 05:15:00,1.11762,1.11816,1.11762,1.11797,10000000.0
2006-12-27 05:16:00,1.11805,1.11837,1.11786,1.11786,9800000.0
2006-12-27 05:17:00,1.11801,1.11801,1.1177,1.11778,12200000.0
2006-12-27 05:18:00,1.1178,1.11788,1.1178,1.11788,2600000.0
2006-12-27 05:19:00,1.11796,1.11846,1.11796,1.11796,18000000.0
2006-12-27 05:20:00,1.11786,1.1184,1.11786,1.1184,13200000.0
2006-12-27 05:21:00,1.11803,1.11815,1.11775,1.11815,13800000.0
2006-12-27 05:23:00,1.11832,1.11874,1.11815,1.11815,16600000.0
2006-12-27 05:24:00,1.11823,1.11842,1.11813,1.1182,13200000.0
2006-12-27 05:25:00,1.11819,1.11836,1.118,1.11836,10000000.0
2006-12-27 05:26:00,1.11817,1.11817,1.11777,1.11805,6000000.0
2006-12-27 05:27:00,1.11804,1.1183,1.11804,1.11826,12600000.0
2006-12-27 05:28:00,1.11819,1.11828,1.11798,1.11798,5200000.0
2006-12-27 05:29:00,1.11813,1.11843,1.11813,1.1182,25400000.0
2006-12-27 05:30:00,1.1181,1.11837,1.11795,1.11795,12800000.0
2006-12-27 05:32:00,1.11789,1.1181,1.11789,1.11789,9000000.0
2006-12-27 05:33:00,1.11818,1.11837,1.11792,1.11792,11600000.0
2006-12-27 05:34:00,1.118,1.1182,1.118,1.1182,6800000.0
2006-12-27 05:35:00,1.11831,1.11831,1.1179,1.11808,9400000.0
2006-12-27 05:36:00,1.11792,1.11819,1.11787,1.11819,5800000.0
2006-12-27 05:37:00,1.11817,1.11858,1.11806,1.11858,18400000.0
2006-12-27 05:38:00,1.11818,1.11852,1.1181,1.1181,19800000.0
2006-12-27 05:39:00,1.11844,1.11857,1.11801,1.11829,9800000.0
2006-12-27 05:41:00,1.11789,1.11824,1.11772,1.1181,22400000.0
2006-12-27 05:42:00,1.11825,1.11825,1.11773,1.11778,12800000.0
2006-12-27 05:43:00,1.11785,1.1184,1.11775,1.11828,10600000.0
2006-12-27 05:44:00,1.11792,1.11818,1.11777,1.11793,8800000.0
2006-12-27 05:45:00,1.11858,1.11858,1.1181,1.11832,24000000.0
2006-12-27 05:46:00,1.11803,1.11804,1.1178,1.11795,9600000.0
2006-12-27 05:47:00,1.11821,1.11842,1.11815,1.11825,21200000.0
2006-12-27 05:48:00,1.11836,1.11836,1.118,1.118,18400000.0
2006-12-27 05:49:00,1.11835,1.11835,1.11832,1.11832,3200000.0
2006-12-27 05:50:00,1.11846,1.11911,1.11836,1.11856,16400000.0
2006-12-27 05:55:00,1.11801,1.11841,1.11801,1.11841,5800000.0
2006-12-27 05:57:00,1.11788,1.11788,1.11784,1.11784,4000000.0
2006-12-27 05:58:00,1.11783,1.11824,1.1177,1.118,10400000.0
2006-12-27 05:59:00,1.11831,1.1185,1.11831,1.11837,9000000.0
2006-12-27 06:00:00,1.11845,1.11849,1.11834,1.11834,11200000.0
2006-12-27 06:01:00,1.11787,1.11843,1.11787,1.11826,15400000.0
2006-12-27 06:02:00,1.11822,1.11822,1.11811,1.11811,7200000.0
2006-12-27 06:03:00,1.11821,1.11829,1.11821,1.11829,8200000.0
2006-12-27 06:04:00,1.11828,1.11871,1.11812,1.11812,12600000.0
2006-12-27 06:05:00,1.11817,1.11817,1.11807,1.11807,3200000.0
2006-12-27 06:07:00,1.11823,1.11835,1.11823,1.11835,6800000.0
2006-12-27 06:08:00,1.11807,1.11847,1.11807,1.11847,14600000.0
2006-12-27 06:09:00,1.11851,1.11861,1.1183,1.11853,12400000.0
2006-12-27 06:10:00,1.1186,1.1186,1.1183,1.11857,9200000.0
2006-12-27 06:11:00,1.1184,1.11856,1.11793,1.11793,15600000.0
2006-12-27 06:12:00,1.11771,1.11795,1.11768,1.11795,19800000.0
2006-12-27 06:13:00,1.11795,1.11809,1.11764,1.11777,9400000.0
2006-12-27 06:14:00,1.11801,1.11811,1.11795,1.11801,17600000.0
2006-12-27 06:15:00,1.11793,1.11818,1.11792,1.11804,14000000.0
2006-12-27 06:16:00,1.11803,1.11803,1.1178,1.1178,3600000.0
2006-12-27 06:17:00,1.11787,1.11831,1.11785,1.11831,10600000.0
2006-12-27 06:18:00,1.118,1.11846,1.11799,1.11799,7400000.0
2006-12-27 06:19:00,1.11805,1.11808,1.11805,1.11807,4200000.0
2006-12-27 06:24:00,1.11829,1.11849,1.11824,1.11824,13800000.0
2006-12-27 06:25:00,1.11817,1.11849,1.11811,1.11816,6800000.0
2006-12-27 06:26:00,1.11852,1.11888,1.11852,1.11857,15000000.0
2006-12-27 06:29:00,1.11852,1.11852,1.11798,1.1181,19000000.0
2006-12-27 06:30:00,1.11831,1.11831,1.11819,1.11819,8200000.0
2006-12-27 06:31:00,1.11836,1.11836,1.11818,1.11818,2600000.0
2006-12-27 06:32:00,1.11856,1.11869,1.1184,1.11869,7400000.0
2006-12-27 06:33:00,1.11872,1.1191,1.11872,1.1191,9800000.0
2006-12-27 06:34:00,1.11861,1.11907,1.11855,1.11869,15400000.0
2006-12-27 06:35:00,1.11857,1.11868,1.11828,1.11828,17800000.0
2006-12-27 06:36:00,1.1182,1.11875,1.1182,1.11875,12800000.0
2006-12-27 06:37:00,1.11838,1.11838,1.11819,1.11834,7400000.0
2006-12-27 06:38:00,1.11803,1.11845,1.11783,1.11845,8400000.0
2006-12-27 06:39:00,1.11828,1.11862,1.11826,1.11862,17800000.0
2006-12-27 06:40:00,1.11934,1.11934,1.11878,1.11884,12000000.0
2006-12-27 06:42:00,1.11846,1.11856,1.11834,1.11856,8200000.0
2006-12-27 06:44:00,1.11852,1.11869,1.11834,1.11834,18200000.0
2006-12-27 06:45:00,1.11864,1.11865,1.1182,1.1182,18800000.0
2006-12-27 06:46:00,1.11867,1.11867,1.11805,1.11805,14600000.0
2006-12-27 06:47:00,1.11851,1.11851,1.11801,1.11801,8200000.0
2006-12-27 06:48:00,1.11848,1.11848,1.11821,1.11833,8400000.0
2006-12-27 06:49:00,1.11907,1.11919,1.11875,1.11915,15400000.0
2006-12-27 06:50:00,1.11878,1.11892,1.11853,1.11867,20200000.0
2006-12-27 06:51:00,1.11889,1.11911,1.11847,1.11847,9400000.0
2006-12-27 06:52:00,1.11843,1.11866,1.11816,1.11839,13400000.0
2006-12-27 06:53:00,1.11842,1.11876,1.11839,1.11876,5200000.0
2006-12-27 06:54:00,1.11869,1.1191,1.11864,1.11882,11400000.0
2006-12-27 06:55:00,1.11876,1.11878,1.11852,1.1186,7200000.0
2006-12-27 06:56:00,1.11834,1.11874,1.11802,1.11874,10600000.0
2006-12-27 06:57:00,1.11888,1.11888,1.11863,1.11863,3200000.0
2006-12-27 06:58:00,1.1185,1.11932,1.1185,1.11872,12200000.0
2006-12-27 06:59:00,1.11914,1.11914,1.11855,1.11873,14800000.0
2006-12-27 07:00:00,1.11856,1.11876,1.11856,1.11858,28400000.0
2006-12-27 07:01:00,1.11855,1.11855,1.11776,1.11776,25600000.0
2006-12-27 07:02:00,1.11821,1.11828,1.118,1.11805,11200000.0
2006-12-27 07:04:00,1.11834,1.11834,1.11786,1.11786,4800000.0
2006-12-27 07:05:00,1.118,1.11823,1.11775,1.11816,24400000.0
2006-12-27 07:06:00,1.11826,1.11826,1.1179,1.1179,10400000.0
2006-12-27 07:07:00,1.11766,1.11797,1.11766,1.11781,35600000.0
2006-12-27 07:08:00,1.11806,1.11825,1.11806,1.11825,5600000.0
2006-12-27 07:09:00,1.11834,1.11879,1.11829,1.1183,9600000.0
2006-12-27 07:10:00,1.1184,1.11885,1.1184,1.11843,9200000.0
2006-12-27 07:11:00,1.11864,1.11864,1.11843,1.11843,4200000.0
2006-12-27 07:12:00,1.11828,1.11873,1.11815,1.11873,9200000.0
2006-12-27 07:13:00,1.11879,1.11879,1.11835,1.11835,5600000.0
2006-12-27 07:14:00,1.11858,1.11875,1.11832,1.11875,24400000.0
2006-12-27 07:15:00,1.11858,1.11913,1.11858,1.11913,4800000.0
2006-12-27 07:16:00,1.1189,1.11919,1.1186,1.11878,17400000.0
2006-12-27 07:17:00,1.11833,1.11839,1.11833,1.11839,2600000.0
2006-12-27 07:18:00,1.11843,1.11868,1.11822,1.11866,8400000.0
2006-12-27 07:19:00,1.1184,1.1184,1.11838,1.11838,3200000.0
2006-12-27 07:20:00,1.11828,1.11857,1.11828,1.11854,9600000.0
2006-12-27 07:21:00,1.11843,1.11903,1.11843,1.1185,7400000.0
2006-12-27 07:22:00,1.11848,1.11866,1.11818,1.11866,4400000.0
2006-12-27 07:23:00,1.11846,1.11872,1.11839,1.11847,6200000.0
2006-12-27 07:24:00,1.11879,1.11879,1.11856,1.11856,17000000.0
2006-12-27 07:25:00,1.11845,1.11845,1.11823,1.11833,4600000.0
2006-12-27 07:27:00,1.11832,1.11838,1.11832,1.11838,2600000.0
2006-12-27 07:28:00,1.11853,1.11856,1.11821,1.11829,11000000.0
2006-12-27 07:30:00,1.11861,1.11908,1.11848,1.11875,17600000.0
2006-12-27 07:31:00,1.11885,1.11885,1.11858,1.11883,18400000.0
2006-12-27 07:33:00,1.11848,1.11879,1.11848,1.11879,10800000.0
2006-12-27 07:34:00,1.11856,1.11856,1.11838,1.11846,11400000.0
2006-12-27 07:35:00,1.11855,1.11855,1.11804,1.11804,17600000.0
2006-12-27 07:36:00,1.11862,1.1187,1.11831,1.11845,13400000.0
2006-12-27 07:37:00,1.11874,1.11874,1.11813,1.11813,14400000.0
2006-12-27 07:38:00,1.11853,1.11862,1.1181,1.11829,21800000.0
2006-12-27 07:39:00,1.11858,1.11897,1.11819,1.11819,7600000.0
2006-12-27 07:40:00,1.1185,1.11885,1.11802,1.11802,11400000.0
2006-12-27 07:42:00,1.1185,1.11881,1.11847,1.11869,18000000.0
2006-12-27 07:43:00,1.11838,1.11855,1.11835,1.11835,6800000.0
2006-12-27 07:45:00,1.11862,1.11898,1.11858,1.11877,19800000.0
2006-12-27 07:46:00,1.11867,1.11867,1.11863,1.11863,4000000.0
2006-12-27 07:48:00,1.11894,1.11894,1.1184,1.11848,18600000.0
2006-12-27 07:49:00,1.11851,1.11916,1.11844,1.1187,9600000.0
2006-12-27 07:50:00,1.11839,1.11878,1.11831,1.11831,24000000.0
2006-12-27 07:52:00,1.11852,1.11852,1.1182,1.1182,13200000.0
2006-12-27 07:53:00,1.11805,1.11857,1.11805,1.11823,16200000.0
2006-12-27 07:54:00,1.11825,1.11874,1.11809,1.11836,19800000.0
2006-12-27 07:55:00,1.11841,1.11887,1.11829,1.1184,21000000.0
2006-12-27 07:56:00,1.11853,1.11858,1.11804,1.11858,9000000.0
2006-12-27 07:57:00,1.11824,1.11863,1.11824,1.11856,16200000.0
2006-12-27 07:58:00,1.11844,1.11869,1.11813,1.11861,6200000.0
2006-12-27 07:59:00,1.11887,1.11889,1.11843,1.11865,13400000.0
2006-12-27 08:00:00,1.11855,1.11872,1.11855,1.11872,9000000.0
2006-12-27 08:02:00,1.1185,1.11868,1.1182,1.11825,12400000.0
2006-12-27 08:03:00,1.11884,1.11884,1.11771,1.11818,18800000.0
2006-12-27 08:04:00,1.11826,1.11857,1.11823,1.11846,10800000.0
2006-12-27 08:05:00,1.11857,1.11862,1.11808,1.11852,12200000.0
2006-12-27 08:06:00,1.11877,1.11877,1.11816,1.11844,12000000.0
2006-12-27 08:07:00,1.11873,1.11873,1.11839,1.11869,16600000.0
2006-12-27 08:08:00,1.11835,1.11866,1.11809,1.11844,13600000.0
2006-12-27 08:09:00,1.11869,1.11884,1.11833,1.11847,15000000.0
2006-12-27 08:10:00,1.11869,1.11869,1.11841,1.11853,24000000.0
2006-12-27 08:11:00,1.11858,1.11867,1.11813,1.11813,4600000.0
2006-12-27 08:12:00,1.11808,1.1181,1.11788,1.11798,8800000.0
2006-12-27 08:13:00,1.11825,1.11855,1.11819,1.11855,17400000.0
2006-12-27 08:14:00,1.11826,1.11843,1.11794,1.11817,19800000.0
2006-12-27 08:15:00,1.11794,1.11872,1.11794,1.11839,8400000.0
2006-12-27 08:17:00,1.11835,1.11853,1.1183,1.11853,18000000.0
2006-12-27 08:18:00,1.11795,1.11835,1.11795,1.11835,4200000.0
2006-12-27 08:21:00,1.11843,1.11843,1.1176,1.1181,26200000.0
2006-12-27 08:22:00,1.11803,1.11825,1.11785,1.11785,20800000.0
2006-12-27 08:23:00,1.11793,1.11821,1.11793,1.11802,14800000.0
2006-12-27 08:24:00,1.11857,1.11857,1.1184,1.1184,4200000.0
2006-12-27 08:25:00,1.11828,1.11842,1.11828,1.11842,8000000.0
2006-12-27 08:26:00,1.11831,1.1186,1.11831,1.11843,11000000.0
2006-12-27 08:27:00,1.11847,1.11865,1.11823,1.11844,10200000.0
2006-12-27 08:28:00,1.11839,1.11839,1.11802,1.11802,11200000.0
2006-12-27 08:29:00,1.11829,1.11851,1.11809,1.11809,8800000.0
2006-12-27 08:30:00,1.1185,1.11888,1.11847,1.11847,4200000.0
2006-12-27 08:31:00,1.11813,1.11835,1.11806,1.1182,7200000.0
2006-12-27 08:32:00,1.11845,1.11853,1.11816,1.11816,12600000.0
2006-12-27 08:33:00,1.11821,1.11851,1.11821,1.11851,9200000.0
2006-12-27 08:36:00,1.11828,1.11833,1.11826,1.11833,8200000.0
2006-12-27 08:37:00,1.1183,1.11849,1.11826,1.11849,10400000.0
2006-12-27 08:38:00,1.11824,1.11888,1.11815,1.11847,17200000.0
2006-12-27 08:39:00,1.1184,1.11881,1.11834,1.11834,13600000.0
2006-12-27 08:40:00,1.11875,1.11875,1.11864,1.11864,4000000.0
2006-12-27 08:41:00,1.1188,1.11887,1.11855,1.11887,21400000.0
2006-12-27 08:42:00,1.1186,1.11888,1.11816,1.11888,21800000.0
2006-12-27 08:43:00,1.11843,1.11906,1.11843,1.11883,15400000.0
2006-12-27 08:44:00,1.11865,1.11905,1.11841,1.11905,14200000.0
2006-12-27 08:45:00,1.11901,1.11931,1.11874,1.11874,9400000.0
2006-12-27 08:46:00,1.11877,1.11893,1.1186,1.11893,11400000.0
2006-12-27 08:47:00,1.11882,1.11882,1.11861,1.11861,19000000.0
2006-12-27 08:48:00,1.11884,1.11918,1.11866,1.11867,10800000.0
2006-12-27 08:49:00,1.11872,1.11881,1.11862,1.11876,7400000.0
2006-12-27 08:50:00,1.1188,1.11906,1.11872,1.11906,19400000.0
2006-12-27 08:51:00,1.11824,1.11857,1.11816,1.11857,63400000.0
2006-12-27 08:52:00,1.1185,1.11891,1.11848,1.11891,23800000.0
2006-12-27 08:55:00,1.1192,1.1192,1.11901,1.11901,2600000.0
2006-12-27 08:56:00,1.119,1.119,1.11847,1.11847,9600000.0
2006-12-27 08:57:00,1.11884,1.11885,1.11884,1.11885,9600000.0
2006-12-27 08:58:00,1.11897,1.11904,1.11862,1.11881,7800000.0
2006-12-27 08:59:00,1.11873,1.11931,1.11873,1.11882,14400000.0
2006-12-27 09:00:00,1.11886,1.11899,1.11874,1.11889,9400000.0
2006-12-27 09:02:00,1.11875,1.11926,1.11855,1.1188,9600000.0
2006-12-27 09:03:00,1.11844,1.11866,1.11829,1.11866,9000000.0
2006-12-27 09:04:00,1.1184,1.11878,1.1184,1.11878,3400000.0
2006-12-27 09:05:00,1.11784,1.11815,1.11784,1.11804,7800000.0
2006-12-27 09:06:00,1.11817,1.11818,1.11814,1.11818,5000000.0
2006-12-27 09:07:00,1.11777,1.11856,1.11777,1.11821,22400000.0
2006-12-27 09:08:00,1.11808,1.11835,1.11799,1.1183,17400000.0
2006-12-27 09:09:00,1.11828,1.11828,1.11801,1.11826,10600000.0
2006-12-27 09:10:00,1.11859,1.11859,1.11796,1.11819,8200000.0
2006-12-27 09:11:00,1.11844,1.11862,1.11814,1.11822,13600000.0
2006-12-27 09:12:00,1.11845,1.11865,1.11803,1.11865,10400000.0
2006-12-27 09:13:00,1.11846,1.11901,1.11824,1.11848,13800000.0
2006-12-27 09:14:00,1.11851,1.11869,1.11842,1.11869,6200000.0
2006-12-27 09:16:00,1.11871,1.11875,1.11813,1.11851,8800000.0
2006-12-27 09:17:00,1.11825,1.1187,1.11803,1.11848,15000000.0
2006-12-27 09:18:00,1.11807,1.1186,1.11807,1.11832,16200000.0
2006-12-27 09:19:00,1.11784,1.11831,1.11784,1.11831,15200000.0
2006-12-27 09:20:00,1.1184,1.11856,1.11834,1.11834,16800000.0
2006-12-27 09:21:00,1.11822,1.11848,1.11813,1.11826,23000000.0
2006-12-27 09:22:00,1.11845,1.11883,1.11802,1.11862,16400000.0
2006-12-27 09:23:00,1.11849,1.11871,1.11822,1.11822,8400000.0
2006-12-27 09:24:00,1.11811,1.11844,1.11751,1.11833,11800000.0
2006-12-27 09:26:00,1.11813,1.11849,1.11811,1.11849,12600000.0
2006-12-27 09:27:00,1.11892,1.11898,1.11848,1.11848,12600000.0
2006-12-27 09:29:00,1.11852,1.11857,1.11835,1.11851,14000000.0
2006-12-27 09:30:00,1.11852,1.11866,1.11847,1.1186,7200000.0
2006-12-27 09:31:00,1.11859,1.11925,1.11859,1.1189,12400000.0
2006-12-27 09:32:00,1.11934,1.11934,1.11907,1.11915,11600000.0
2006-12-27 09:33:00,1.11904,1.11904,1.11896,1.11904,10000000.0
2006-12-27 09:34:00,1.11923,1.11938,1.11912,1.11932,11800000.0
2006-12-27 09:35:00,1.1194,1.11966,1.1194,1.11947,18200000.0
2006-12-27 09:36:00,1.11973,1.11973,1.11949,1.11949,2600000.0
2006-12-27 09:37:00,1.11943,1.11985,1.11943,1.11985,11800000.0
2006-12-27 09:38:00,1.1198,1.1198,1.11894,1.1193,11400000.0
2006-12-27 09:39:00,1.11935,1.1195,1.11935,1.11938,10600000.0
2006-12-27 09:40:00,1.11932,1.1195,1.11923,1.11923,19200000.0
2006-12-27 09:42:00,1.11914,1.11929,1.11849,1.11884,8400000.0
2006-12-27 09:43:00,1.11885,1.11915,1.11844,1.11844,12400000.0
2006-12-27 09:44:00,1.11892,1.1196,1.11892,1.1191,12800000.0
2006-12-27 09:45:00,1.11975,1.11975,1.1194,1.1197,25600000.0
2006-12-27 09:46:00,1.12005,1.12005,1.11962,1.11987,7400000.0
2006-12-27 09:47:00,1.11962,1.11995,1.11933,1.11933,8200000.0
2006-12-27 09:48:00,1.11969,1.12022,1.1193,1.12022,11800000.0
2006-12-27 09:50:00,1.11928,1.12004,1.11928,1.11955,14800000.0
2006-12-27 09:51:00,1.11963,1.11978,1.11938,1.11938,19200000.0
2006-12-27 09:52:00,1.11928,1.11987,1.11926,1.11957,21600000.0
2006-12-27 09:53:00,1.1191,1.11952,1.1191,1.11944,5800000.0
2006-12-27 09:54:00,1.11985,1.12009,1.11955,1.1199,15000000.0
2006-12-27 09:55:00,1.11969,1.1199,1.11955,1.1197,13800000.0
2006-12-27 09:56:00,1.11984,1.11992,1.11967,1.11992,16000000.0
2006-12-27 09:57:00,1.11971,1.12004,1.11945,1.11991,11600000.0
2006-12-27 09:58:00,1.1196,1.12011,1.11951,1.11975,16000000.0
2006-12-27 09:59:00,1.12001,1.12016,1.11965,1.11965,14000000.0
2006-12-27 10:00:00,1.11975,1.11995,1.11956,1.11959,25800000.0
2006-12-27 10:01:00,1.11992,1.1202,1.11978,1.11985,18200000.0
2006-12-27 10:02:00,1.12015,1.12022,1.11985,1.11985,8400000.0
2006-12-27 10:03:00,1.11966,1.1201,1.1196,1.12005,9000000.0
2006-12-27 10:04:00,1.12003,1.12026,1.11971,1.11971,21000000.0
2006-12-27 10:05:00,1.11979,1.11984,1.11926,1.11948,11800000.0
2006-12-27 10:06:00,1.11962,1.12013,1.11962,1.11971,12400000.0
2006-12-27 10:07:00,1.1196,1.1196,1.11898,1.11898,16800000.0
2006-12-27 10:08:00,1.11933,1.11949,1.11904,1.11925,22200000.0
2006-12-27 10:09:00,1.11929,1.11953,1.11929,1.11953,6200000.0
2006-12-27 10:10:00,1.1191,1.11939,1.119,1.11907,22800000.0
2006-12-27 10:11:00,1.1192,1.11934,1.11915,1.11934,17800000.0
2006-12-27 10:12:00,1.11906,1.11906,1.11846,1.11871,98200000.0
2006-12-27 10:13:00,1.11884,1.11909,1.11874,1.11898,10200000.0
2006-12-27 10:15:00,1.11913,1.11951,1.11878,1.11891,9200000.0
2006-12-27 10:16:00,1.11857,1.1193,1.11857,1.11913,7600000.0
2006-12-27 10:17:00,1.1191,1.1191,1.11892,1.11892,4200000.0
2006-12-27 10:18:00,1.11907,1.11907,1.11889,1.11891,6800000.0
2006-12-27 10:20:00,1.11876,1.11876,1.11841,1.11874,19200000.0
2006-12-27 10:21:00,1.11854,1.11854,1.11819,1.11819,4200000.0
2006-12-27 10:22:00,1.11843,1.11874,1.11803,1.11803,24800000.0
2006-12-27 10:23:00,1.11797,1.11797,1.11752,1.11787,15600000.0
2006-12-27 10:24:00,1.11794,1.11838,1.11794,1.11821,6800000.0
2006-12-27 10:26:00,1.11807,1.11807,1.11784,1.11791,11600000.0
2006-12-27 10:27:00,1.11789,1.11828,1.11789,1.11807,25200000.0
2006-12-27 10:28:00,1.11758,1.11787,1.11744,1.11771,25800000.0
2006-12-27 10:29:00,1.11763,1.1178,1.11753,1.11761,10600000.0
2006-12-27 10:30:00,1.11753,1.1179,1.11727,1.1179,17400000.0
2006-12-27 10:31:00,1.11783,1.11783,1.11771,1.11771,4000000.0
2006-12-27 10:32:00,1.1178,1.11797,1.11757,1.1179,19000000.0
2006-12-27 10:33:00,1.11756,1.11791,1.11725,1.11737,10800000.0
2006-12-27 10:34:00,1.1175,1.11779,1.1175,1.11779,7200000.0
2006-12-27 10:35:00,1.11805,1.11811,1.11765,1.11787,12600000.0
2006-12-27 10:36:00,1.11802,1.11823,1.11792,1.11792,10600000.0
2006-12-27 10:37:00,1.1182,1.11845,1.11791,1.11803,7800000.0
2006-12-27 10:38:00,1.11782,1.11823,1.11764,1.1181,11200000.0
2006-12-27 10:39:00,1.11819,1.11856,1.11798,1.11834,13000000.0
2006-12-27 10:40:00,1.11812,1.11831,1.1179,1.11802,12400000.0
2006-12-27 10:41:00,1.11841,1.11881,1.11833,1.11858,21400000.0
2006-12-27 10:43:00,1.11838,1.11861,1.11817,1.11817,17400000.0
2006-12-27 10:44:00,1.11801,1.11834,1.11796,1.11821,18600000.0
2006-12-27 10:45:00,1.11811,1.11811,1.11784,1.11805,17600000.0
2006-12-27 10:46:00,1.11812,1.11839,1.11796,1.11833,12600000.0
2006-12-27 10:47:00,1.11774,1.11804,1.11765,1.11765,7000000.0
2006-12-27 10:48:00,1.11771,1.11777,1.11759,1.11777,18400000.0
2006-12-27 10:49:00,1.11752,1.11764,1.11734,1.1176,20400000.0
2006-12-27 10:50:00,1.11791,1.11791,1.11756,1.11789,6800000.0
2006-12-27 10:51:00,1.1175,1.11788,1.1175,1.11787,9800000.0
2006-12-27 10:52:00,1.11762,1.11776,1.11738,1.11749,25600000.0
2006-12-27 10:53:00,1.11747,1.11768,1.11724,1.11747,27400000.0
2006-12-27 10:54:00,1.1176,1.11783,1.11747,1.11754,26200000.0
2006-12-27 10:55:00,1.11781,1.11781,1.11758,1.11758,3200000.0
2006-12-27 10:56:00,1.11748,1.11778,1.11748,1.11752,20600000.0
2006-12-27 10:57:00,1.11757,1.11784,1.11748,1.11771,21800000.0
2006-12-27 10:58:00,1.11754,1.11754,1.11681,1.11685,10200000.0
2006-12-27 10:59:00,1.11701,1.11715,1.1167,1.11691,18400000.0
2006-12-27 11:00:00,1.11676,1.11707,1.11668,1.11707,13400000.0
2006-12-27 11:01:00,1.11694,1.11717,1.11651,1.11664,9000000.0
2006-12-27 11:02:00,1.11657,1.11715,1.11657,1.11677,16800000.0
2006-12-27 11:03:00,1.11644,1.11676,1.1163,1.11652,21200000.0
2006-12-27 11:04:00,1.11668,1.11699,1.11654,1.1167,14800000.0
2006-12-27 11:05:00,1.11646,1.11646,1.11626,1.11639,7800000.0
2006-12-27 11:06:00,1.1165,1.11686,1.11641,1.11666,14400000.0
2006-12-27 11:08:00,1.11689,1.1169,1.11649,1.11649,3600000.0
2006-12-27 11:09:00,1.11667,1.1168,1.1163,1.1168,14800000.0
2006-12-27 11:10:00,1.11654,1.11654,1.11608,1.11625,19400000.0
2006-12-27 11:12:00,1.11638,1.11658,1.11614,1.11648,26200000.0
2006-12-27 11:13:00,1.11635,1.11688,1.11623,1.11632,12600000.0
2006-12-27 11:14:00,1.11667,1.11667,1.11626,1.11638,14400000.0
2006-12-27 11:15:00,1.11643,1.11676,1.11639,1.11646,16400000.0
2006-12-27 11:16:00,1.11639,1.11643,1.11615,1.11615,25400000.0
2006-12-27 11:18:00,1.11613,1.11653,1.11613,1.11615,27200000.0
2006-12-27 11:20:00,1.1162,1.11636,1.11611,1.11636,12400000.0
2006-12-27 11:21:00,1.11661,1.11661,1.11621,1.11621,9600000.0
2006-12-27 11:22:00,1.11625,1.11661,1.11625,1.11629,11200000.0
2006-12-27 11:23:00,1.11656,1.11686,1.1164,1.1164,20600000.0
2006-12-27 11:24:00,1.11656,1.11661,1.11629,1.11632,19000000.0
2006-12-27 11:25:00,1.11654,1.11682,1.1161,1.11652,12000000.0
2006-12-27 11:26:00,1.11658,1.11683,1.1165,1.11661,13200000.0
2006-12-27 11:27:00,1.1166,1.11688,1.11639,1.11667,14000000.0
2006-12-27 11:28:00,1.11672,1.11672,1.11615,1.11624,11600000.0
2006-12-27 11:29:00,1.11634,1.1164,1.11597,1.1162,10400000.0
2006-12-27 11:30:00,1.11665,1.11665,1.11616,1.11633,6800000.0
2006-12-27 11:31:00,1.1164,1.11654,1.11584,1.11641,20600000.0
2006-12-27 11:32:00,1.11687,1.11687,1.11633,1.11633,13400000.0
2006-12-27 11:33:00,1.11588,1.11654,1.11588,1.11654,5600000.0
2006-12-27 11:34:00,1.11669,1.11669,1.11653,1.11653,8400000.0
2006-12-27 11:35:00,1.11643,1.1168,1.11638,1.11638,17800000.0
2006-12-27 11:36:00,1.11613,1.11635,1.11582,1.11582,7400000.0
2006-12-27 11:37:00,1.11646,1.11688,1.11646,1.11651,14000000.0
2006-12-27 11:38:00,1.1164,1.11674,1.11603,1.11674,27000000.0
2006-12-27 11:40:00,1.11666,1.11666,1.11621,1.1165,11600000.0
2006-12-27 11:41:00,1.11653,1.11673,1.11646,1.11673,10800000.0
2006-12-27 11:43:00,1.11653,1.11666,1.11627,1.11664,29200000.0
2006-12-27 11:44:00,1.11688,1.11714,1.11664,1.11682,19400000.0
2006-12-27 11:46:00,1.11716,1.11724,1.11684,1.11685,14400000.0
2006-12-27 11:47:00,1.11665,1.11674,1.11632,1.11651,17600000.0
2006-12-27 11:48:00,1.11655,1.11693,1.11655,1.11665,9200000.0
2006-12-27 11:50:00,1.11671,1.1173,1.11658,1.1166,26400000.0
2006-12-27 11:51:00,1.1167,1.11671,1.11635,1.11671,7600000.0
2006-12-27 11:53:00,1.11664,1.11724,1.11662,1.11724,38400000.0
2006-12-27 11:55:00,1.11688,1.11712,1.11665,1.11686,25200000.0
2006-12-27 11:56:00,1.11693,1.11718,1.11658,1.11677,19000000.0
2006-12-27 11:57:00,1.11679,1.11691,1.11666,1.11691,27200000.0
2006-12-27 11:58:00,1.11688,1.11688,1.11655,1.1167,12000000.0
2006-12-27 12:02:00,1.11667,1.11684,1.11667,1.11684,10000000.0
2006-12-27 12:03:00,1.11684,1.11721,1.11684,1.11721,16600000.0
2006-12-27 12:05:00,1.11698,1.11698,1.11673,1.11673,12400000.0
2006-12-27 12:07:00,1.11713,1.11721,1.11667,1.11702,19800000.0
2006-12-27 12:08:00,1.11714,1.11737,1.11693,1.11704,26400000.0
2006-12-27 12:09:00,1.11694,1.1174,1.11693,1.11693,6200000.0
2006-12-27 12:10:00,1.11664,1.11716,1.11663,1.11716,42000000.0
2006-12-27 12:11:00,1.11719,1.11768,1.11717,1.11717,12600000.0
2006-12-27 12:12:00,1.11682,1.11729,1.11682,1.11706,18800000.0
2006-12-27 12:13:00,1.11707,1.1173,1.11688,1.11707,10800000.0
2006-12-27 12:14:00,1.11703,1.11736,1.11703,1.11709,9800000.0
2006-12-27 12:15:00,1.11727,1.1175,1.11715,1.1173,9000000.0
2006-12-27 12:16:00,1.11715,1.11756,1.11701,1.11712,13200000.0
2006-12-27 12:17:00,1.11753,1.11782,1.11726,1.11748,15600000.0
2006-12-27 12:18:00,1.11755,1.11755,1.11724,1.11724,13000000.0
2006-12-27 12:19:00,1.11745,1.11767,1.11744,1.11752,12400000.0
2006-12-27 12:20:00,1.11747,1.11777,1.1173,1.11754,7600000.0
2006-12-27 12:21:00,1.11727,1.11732,1.11725,1.11728,6600000.0
2006-12-27 12:23:00,1.11757,1.11757,1.11704,1.11736,14800000.0
2006-12-27 12:24:00,1.11731,1.1176,1.11714,1.11716,17600000.0
2006-12-27 12:25:00,1.11727,1.1173,1.11676,1.11676,21800000.0
2006-12-27 12:26:00,1.11719,1.11755,1.11719,1.11751,13000000.0
2006-12-27 12:27:00,1.11741,1.11761,1.11725,1.11728,9600000.0
2006-12-27 12:28:00,1.11738,1.11746,1.11716,1.11727,18600000.0
2006-12-27 12:29:00,1.1171,1.11788,1.1171,1.11788,25600000.0
2006-12-27 12:32:00,1.11717,1.11751,1.11706,1.11738,16200000.0
2006-12-27 12:33:00,1.11716,1.11716,1.11689,1.11713,18600000.0
2006-12-27 12:34:00,1.11708,1.11731,1.11687,1.11713,12600000.0
2006-12-27 12:35:00,1.11694,1.11715,1.11675,1.11684,11600000.0
2006-12-27 12:36:00,1.11701,1.11733,1.11688,1.11731,21600000.0
2006-12-27 12:37:00,1.11706,1.11706,1.117,1.117,6400000.0
2006-12-27 12:38:00,1.11676,1.1169,1.1165,1.11666,17000000.0
2006-12-27 12:39:00,1.11631,1.11631,1.1152,1.11587,20000000.0
2006-12-27 12:40:00,1.11559,1.11622,1.11543,1.11622,11000000.0
2006-12-27 12:41:00,1.11601,1.11643,1.11601,1.1161,12400000.0
2006-12-27 12:42:00,1.1162,1.11647,1.11576,1.11576,16000000.0
2006-12-27 12:43:00,1.11625,1.11625,1.11592,1.11615,11000000.0
2006-12-27 12:44:00,1.116,1.11643,1.116,1.11622,9800000.0
2006-12-27 12:45:00,1.11638,1.11671,1.11638,1.11667,15600000.0
2006-12-27 12:46:00,1.11678,1.11678,1.11624,1.11624,8400000.0
2006-12-27 12:47:00,1.11611,1.11662,1.11611,1.1165,14400000.0
2006-12-27 12:48:00,1.11656,1.11673,1.11645,1.11673,28800000.0
2006-12-27 12:49:00,1.11679,1.11717,1.11638,1.1166,18000000.0
2006-12-27 12:50:00,1.11653,1.1168,1.1165,1.1168,28200000.0
2006-12-27 12:51:00,1.11666,1.117,1.11642,1.11654,19600000.0
2006-12-27 12:52:00,1.11701,1.11716,1.11669,1.11716,8000000.0
2006-12-27 12:53:00,1.11703,1.11718,1.11691,1.11698,14400000.0
2006-12-27 12:54:00,1.11704,1.11704,1.11667,1.11686,11800000.0
2006-12-27 12:55:00,1.11697,1.11717,1.11654,1.11686,27400000.0
2006-12-27 12:56:00,1.11672,1.11678,1.11643,1.11678,6600000.0
2006-12-27 12:57:00,1.117,1.11706,1.11675,1.11706,6200000.0
2006-12-27 12:58:00,1.11704,1.11704,1.1168,1.1168,3200000.0
2006-12-27 13:00:00,1.11648,1.11652,1.11622,1.11622,11800000.0
2006-12-27 13:01:00,1.11648,1.11665,1.11627,1.11635,10600000.0
2006-12-27 13:02:00,1.11629,1.11629,1.11582,1.11595,12600000.0
2006-12-27 13:03:00,1.11584,1.11631,1.11563,1.116,20400000.0
2006-12-27 13:04:00,1.11629,1.11667,1.11598,1.11604,13400000.0
2006-12-27 13:05:00,1.11648,1.11648,1.11614,1.11614,9200000.0
2006-12-27 13:06:00,1.11622,1.11627,1.11594,1.11623,16600000.0
2006-12-27 13:07:00,1.11659,1.11705,1.11643,1.11643,12600000.0
2006-12-27 13:08:00,1.11642,1.11643,1.11623,1.11642,21400000.0
2006-12-27 13:10:00,1.11619,1.11661,1.1161,1.11634,24600000.0
2006-12-27 13:11:00,1.11628,1.11639,1.11589,1.11606,17000000.0
2006-12-27 13:12:00,1.11628,1.11628,1.11572,1.11596,12200000.0
2006-12-27 13:13:00,1.11589,1.11655,1.11589,1.11652,15200000.0
2006-12-27 13:14:00,1.11632,1.11632,1.11595,1.11595,10200000.0
2006-12-27 13:15:00,1.11628,1.11628,1.11611,1.11619,17200000.0
2006-12-27 13:16:00,1.11624,1.11663,1.11624,1.11628,17800000.0
2006-12-27 13:17:00,1.11626,1.11655,1.11618,1.11636,9400000.0
2006-12-27 13:18:00,1.11658,1.1169,1.11642,1.1169,21000000.0
2006-12-27 13:19:00,1.11684,1.11697,1.11649,1.11697,6200000.0
2006-12-27 13:20:00,1.11649,1.11649,1.11591,1.11612,16600000.0
2006-12-27 13:21:00,1.1161,1.11629,1.11587,1.11621,27600000.0
2006-12-27 13:22:00,1.11598,1.1169,1.11598,1.11635,11800000.0
2006-12-27 13:23:00,1.11621,1.11623,1.11595,1.11595,8200000.0
2006-12-27 13:25:00,1.11603,1.1164,1.11602,1.11602,11400000.0
2006-12-27 13:26:00,1.11607,1.11645,1.11607,1.11645,10600000.0
2006-12-27 13:28:00,1.1166,1.11675,1.11625,1.1164,14000000.0
2006-12-27 13:29:00,1.11624,1.11648,1.11624,1.11648,4000000.0
2006-12-27 13:30:00,1.11592,1.11635,1.11592,1.11624,8400000.0
2006-12-27 13:31:00,1.11635,1.11678,1.1159,1.11621,14800000.0
2006-12-27 13:32:00,1.11616,1.11652,1.11615,1.11619,17400000.0
2006-12-27 13:33:00,1.11659,1.11674,1.11613,1.11625,15000000.0
2006-12-27 13:34:00,1.11633,1.11664,1.1162,1.1164,14600000.0
2006-12-27 13:35:00,1.11634,1.11634,1.11617,1.11617,8400000.0
2006-12-27 13:36:00,1.11608,1.11615,1.11605,1.11615,10800000.0
2006-12-27 13:37:00,1.11647,1.11647,1.1158,1.1162,13600000.0
2006-12-27 13:38:00,1.11618,1.11651,1.11613,1.11642,19600000.0
2006-12-27 13:39:00,1.11636,1.1168,1.11628,1.1168,14000000.0
2006-12-27 13:40:00,1.1169,1.1169,1.11668,1.11675,15600000.0
2006-12-27 13:41:00,1.11681,1.11693,1.11672,1.11672,8800000.0
2006-12-27 13:43:00,1.11673,1.11722,1.11673,1.11698,9600000.0
2006-12-27 13:45:00,1.11685,1.11736,1.11675,1.11677,13400000.0
2006-12-27 13:46:00,1.11673,1.11709,1.11673,1.11707,7000000.0
2006-12-27 13:47:00,1.11707,1.11707,1.11667,1.1168,9800000.0
2006-12-27 13:48:00,1.11704,1.11705,1.11693,1.11703,17000000.0
2006-12-27 13:49:00,1.11684,1.11755,1.11684,1.11704,12400000.0
2006-12-27 13:51:00,1.11696,1.11731,1.11695,1.11731,14000000.0
2006-12-27 13:52:00,1.11717,1.1172,1.1171,1.1171,8000000.0
2006-12-27 13:54:00,1.11675,1.11684,1.11646,1.11684,28000000.0
2006-12-27 13:55:00,1.11728,1.11728,1.11672,1.11699,14000000.0
2006-12-27 13:56:00,1.11664,1.11705,1.11658,1.1166,32800000.0
2006-12-27 13:57:00,1.11665,1.11699,1.11665,1.11699,4800000.0
2006-12-27 13:58:00,1.11688,1.11688,1.11637,1.11637,9000000.0
2006-12-27 13:59:00,1.11656,1.11683,1.11656,1.11673,13800000.0
2006-12-27 14:01:00,1.11704,1.11704,1.11649,1.11652,7400000.0
2006-12-27 14:02:00,1.11672,1.11673,1.11667,1.11673,3600000.0
2006-12-27 14:04:00,1.11664,1.117,1.11664,1.11669,19000000.0
2006-12-27 14:05:00,1.11711,1.11711,1.11625,1.11632,11200000.0
2006-12-27 14:06:00,1.11678,1.11681,1.11646,1.11648,11200000.0
2006-12-27 14:07:00,1.11641,1.11673,1.11641,1.11673,11600000.0
2006-12-27 14:08:00,1.11677,1.11687,1.11632,1.11665,11000000.0
2006-12-27 14:09:00,1.11638,1.11646,1.11616,1.11616,15200000.0
2006-12-27 14:10:00,1.11609,1.11654,1.11603,1.11654,9000000.0
2006-12-27 14:12:00,1.11652,1.11652,1.11614,1.11614,26800000.0
2006-12-27 14:14:00,1.11621,1.11642,1.11614,1.11631,10000000.0
2006-12-27 14:15:00,1.11629,1.11662,1.11626,1.11636,8800000.0
2006-12-27 14:16:00,1.11663,1.11672,1.11631,1.11654,13000000.0
2006-12-27 14:17:00,1.11642,1.1166,1.11635,1.1165,20200000.0
2006-12-27 14:18:00,1.11678,1.11678,1.11649,1.11658,16200000.0
2006-12-27 14:19:00,1.11633,1.11672,1.11628,1.11628,21600000.0
2006-12-27 14:20:00,1.11656,1.11718,1.11656,1.11693,13200000.0
2006-12-27 14:21:00,1.11643,1.11663,1.1163,1.11663,4800000.0
2006-12-27 14:22:00,1.11574,1.11611,1.11574,1.11605,8000000.0
2006-12-27 14:24:00,1.11625,1.11662,1.11608,1.11662,15000000.0
2006-12-27 14:25:00,1.11653,1.11667,1.11625,1.11646,17800000.0
2006-12-27 14:26:00,1.11649,1.11665,1.11621,1.11621,10400000.0
2006-12-27 14:27:00,1.1164,1.11668,1.11585,1.11668,10400000.0
2006-12-27 14:28:00,1.11656,1.11671,1.11621,1.11621,5600000.0
2006-12-27 14:29:00,1.11636,1.11636,1.11628,1.11631,4800000.0
2006-12-27 14:30:00,1.11675,1.11699,1.11662,1.11699,7600000.0
2006-12-27 14:31:00,1.11676,1.11679,1.11676,1.11679,4200000.0
2006-12-27 14:33:00,1.11642,1.11676,1.11628,1.11629,10800000.0
2006-12-27 14:34:00,1.11653,1.11687,1.11644,1.11644,15800000.0
2006-12-27 14:35:00,1.11612,1.11656,1.11612,1.11656,14400000.0
2006-12-27 14:36:00,1.11632,1.11662,1.11622,1.11622,8400000.0
2006-12-27 14:37:00,1.11636,1.11636,1.11604,1.11604,14200000.0
2006-12-27 14:38:00,1.11625,1.11625,1.11602,1.11606,8400000.0
2006-12-27 14:39:00,1.11611,1.11634,1.11595,1.11621,19600000.0
2006-12-27 14:40:00,1.11675,1.11675,1.1163,1.11646,12200000.0
2006-12-27 14:41:00,1.11669,1.11669,1.11643,1.11665,8400000.0
2006-12-27 14:42:00,1.11677,1.11688,1.1165,1.11667,17200000.0
2006-12-27 14:43:00,1.1168,1.1168,1.1165,1.1167,15200000.0
2006-12-27 14:44:00,1.11659,1.11681,1.11644,1.11645,9200000.0
2006-12-27 14:47:00,1.11656,1.11678,1.11611,1.11663,18800000.0
2006-12-27 14:48:00,1.1163,1.11656,1.11611,1.11621,18400000.0
2006-12-27 14:49:00,1.11622,1.11671,1.11601,1.11639,11400000.0
2006-12-27 14:50:00,1.11612,1.11626,1.11592,1.11626,34200000.0
2006-12-27 14:51:00,1.11614,1.11654,1.11614,1.11636,10200000.0
2006-12-27 14:52:00,1.11702,1.11713,1.11675,1.11713,28400000.0
2006-12-27 14:53:00,1.1173,1.1173,1.11686,1.11686,25800000.0
2006-12-27 14:54:00,1.11742,1.11748,1.11694,1.11726,14800000.0
2006-12-27 14:55:00,1.11686,1.11708,1.11648,1.11708,30400000.0
2006-12-27 14:56:00,1.11692,1.1173,1.11692,1.11705,18000000.0
2006-12-27 14:57:00,1.11719,1.11738,1.11651,1.1168,13200000.0
2006-12-27 14:58:00,1.11661,1.11693,1.11644,1.11676,21200000.0
2006-12-27 14:59:00,1.11684,1.117,1.11656,1.11696,13400000.0
2006-12-27 15:00:00,1.117,1.11706,1.11673,1.1169,17200000.0
2006-12-27 15:01:00,1.11704,1.11725,1.11689,1.11717,15400000.0
2006-12-27 15:02:00,1.11693,1.11719,1.11673,1.11673,8800000.0
2006-12-27 15:03:00,1.11664,1.11692,1.11657,1.11657,8200000.0
2006-12-27 15:04:00,1.11676,1.11702,1.11662,1.11669,11000000.0
2006-12-27 15:05:00,1.11684,1.11696,1.11653,1.11664,9400000.0
2006-12-27 15:07:00,1.11715,1.11715,1.11667,1.11667,19600000.0
2006-12-27 15:08:00,1.11719,1.11719,1.11671,1.11697,14000000.0
2006-12-27 15:09:00,1.11693,1.11721,1.11668,1.11668,10600000.0
2006-12-27 15:10:00,1.11684,1.11684,1.11643,1.11647,28400000.0
2006-12-27 15:11:00,1.11638,1.11691,1.11636,1.11636,11800000.0
2006-12-27 15:12:00,1.11646,1.11661,1.11646,1.1165,16800000.0
2006-12-27 15:13:00,1.11635,1.11648,1.11627,1.11648,10800000.0
2006-12-27 15:16:00,1.1164,1.11667,1.11617,1.11634,18800000.0
2006-12-27 15:17:00,1.11637,1.11688,1.11601,1.11637,20200000.0
2006-12-27 15:18:00,1.11666,1.11689,1.1164,1.11657,17800000.0
2006-12-27 15:19:00,1.11657,1.11664,1.11642,1.11642,9200000.0
2006-12-27 15:20:00,1.11649,1.1168,1.1163,1.11657,16000000.0
2006-12-27 15:22:00,1.11641,1.11699,1.11625,1.11625,19600000.0
2006-12-27 15:25:00,1.11616,1.11625,1.11603,1.1161,10800000.0
2006-12-27 15:26:00,1.11616,1.11638,1.11591,1.11595,17400000.0
2006-12-27 15:27:00,1.1161,1.11644,1.1159,1.11616,13000000.0
2006-12-27 15:28:00,1.11618,1.11653,1.11618,1.11637,15800000.0
2006-12-27 15:29:00,1.1163,1.11651,1.11624,1.11651,12600000.0
2006-12-27 15:30:00,1.11648,1.11679,1.11648,1.11668,11800000.0
2006-12-27 15:31:00,1.11665,1.11682,1.11649,1.11682,6200000.0
2006-12-27 15:32:00,1.1165,1.11712,1.1165,1.11664,17600000.0
2006-12-27 15:33:00,1.11657,1.11675,1.11651,1.11656,12600000.0
2006-12-27 15:34:00,1.11664,1.11664,1.11645,1.11645,19200000.0
2006-12-27 15:35:00,1.11651,1.11677,1.11651,1.11662,22200000.0
2006-12-27 15:37:00,1.11644,1.11675,1.11635,1.11635,16800000.0
2006-12-27 15:39:00,1.1166,1.1166,1.11625,1.1164,20400000.0
2006-12-27 15:42:00,1.11604,1.11652,1.11604,1.11625,11800000.0
2006-12-27 15:43:00,1.11607,1.11632,1.11607,1.11632,11600000.0
2006-12-27 15:44:00,1.11643,1.11643,1.11633,1.11633,4200000.0
2006-12-27 15:45:00,1.11638,1.1169,1.11629,1.11646,17400000.0
2006-12-27 15:46:00,1.11638,1.11638,1.11604,1.11618,14600000.0
2006-12-27 15:48:00,1.11652,1.11658,1.11625,1.11655,14800000.0
2006-12-27 15:49:00,1.11679,1.11695,1.11654,1.11668,18800000.0
2006-12-27 15:50:00,1.11662,1.11662,1.11602,1.11607,20400000.0
2006-12-27 15:52:00,1.11652,1.11652,1.11599,1.11606,26600000.0
2006-12-27 15:53:00,1.11591,1.11593,1.11548,1.11548,8400000.0
2006-12-27 15:54:00,1.11606,1.11661,1.11606,1.11634,10000000.0
2006-12-27 15:55:00,1.11631,1.1165,1.11607,1.11611,9000000.0
2006-12-27 15:56:00,1.11637,1.11643,1.11616,1.11623,9000000.0
2006-12-27 15:57:00,1.11636,1.11655,1.11606,1.11655,14400000.0
2006-12-27 15:58:00,1.11694,1.11694,1.11629,1.11629,7400000.0
2006-12-27 15:59:00,1.11625,1.11664,1.11619,1.11664,12400000.0
2006-12-27 16:00:00,1.11678,1.11708,1.11659,1.11708,18200000.0
2006-12-27 16:01:00,1.11688,1.11708,1.11676,1.11676,17600000.0
2006-12-27 16:02:00,1.11668,1.11668,1.11634,1.11652,14400000.0
2006-12-27 16:03:00,1.11642,1.11659,1.11623,1.11623,10000000.0
2006-12-27 16:04:00,1.11621,1.11661,1.11605,1.11656,9400000.0
2006-12-27 16:05:00,1.11622,1.11677,1.11622,1.11662,21600000.0
2006-12-27 16:06:00,1.11643,1.11647,1.1162,1.11633,9200000.0
2006-12-27 16:07:00,1.11633,1.11645,1.11622,1.11624,12000000.0
2006-12-27 16:08:00,1.11642,1.11675,1.11638,1.11655,10000000.0
2006-12-27 16:09:00,1.11682,1.11682,1.11663,1.11666,7800000.0
2006-12-27 16:10:00,1.11654,1.11678,1.11599,1.11663,16000000.0
2006-12-27 16:11:00,1.11667,1.11679,1.11665,1.11665,20000000.0
2006-12-27 16:13:00,1.11648,1.1167,1.11632,1.11646,18800000.0
2006-12-27 16:14:00,1.11641,1.11656,1.116,1.116,8200000.0
2006-12-27 16:15:00,1.11599,1.11677,1.11599,1.11667,10400000.0
2006-12-27 16:17:00,1.11683,1.11683,1.11636,1.11676,10000000.0
2006-12-27 16:18:00,1.11664,1.11691,1.11641,1.11665,19800000.0
2006-12-27 16:19:00,1.11636,1.11643,1.11624,1.11631,11000000.0
2006-12-27 16:20:00,1.11654,1.11707,1.11654,1.11707,7600000.0
2006-12-27 16:21:00,1.11692,1.11692,1.11678,1.11679,17200000.0
2006-12-27 16:22:00,1.11677,1.11722,1.11669,1.11695,13200000.0
2006-12-27 16:23:00,1.11652,1.11695,1.11652,1.11658,14800000.0
2006-12-27 16:24:00,1.11684,1.11693,1.11659,1.11683,9800000.0
2006-12-27 16:25:00,1.11696,1.11696,1.11664,1.11664,9400000.0
2006-12-27 16:26:00,1.11665,1.11723,1.11665,1.1169,10800000.0
2006-12-27 16:27:00,1.11696,1.11696,1.11661,1.11661,15600000.0
2006-12-27 16:28:00,1.11637,1.11695,1.11636,1.11694,15400000.0
2006-12-27 16:29:00,1.11638,1.11668,1.11579,1.11589,8800000.0
2006-12-27 16:30:00,1.11583,1.11665,1.11578,1.11664,16400000.0
2006-12-27 16:31:00,1.11654,1.11722,1.11654,1.11671,10200000.0
2006-12-27 16:32:00,1.11648,1.11662,1.1164,1.11659,7800000.0
2006-12-27 16:33:00,1.11659,1.11659,1.11622,1.11639,12800000.0
2006-12-27 16:34:00,1.1166,1.1166,1.11602,1.11639,25800000.0
2006-12-27 16:35:00,1.11598,1.11635,1.11598,1.11616,10000000.0
2006-12-27 16:36:00,1.11619,1.11683,1.11593,1.11623,15600000.0
2006-12-27 16:38:00,1.11602,1.11602,1.11529,1.11538,16600000.0
2006-12-27 16:39:00,1.11562,1.11592,1.1153,1.11569,15400000.0
2006-12-27 16:41:00,1.11594,1.11613,1.1158,1.11609,21600000.0
2006-12-27 16:42:00,1.11591,1.11612,1.11575,1.11586,12600000.0
2006-12-27 16:43:00,1.11588,1.11588,1.1157,1.1157,13800000.0
2006-12-27 16:44:00,1.11568,1.11639,1.11558,1.11627,12200000.0
2006-12-27 16:45:00,1.11593,1.11613,1.11588,1.11613,12200000.0
2006-12-27 16:46:00,1.11564,1.11623,1.11564,1.11592,19600000.0
2006-12-27 16:47:00,1.11578,1.11598,1.1157,1.11583,22200000.0
2006-12-27 16:48:00,1.11586,1.11617,1.11584,1.11604,22000000.0
2006-12-27 16:49:00,1.11596,1.1161,1.11581,1.116,12000000.0
2006-12-27 16:50:00,1.11612,1.11654,1.11596,1.11654,16800000.0
2006-12-27 16:51:00,1.11596,1.11612,1.11576,1.11612,15000000.0
2006-12-27 16:52:00,1.11623,1.11623,1.11574,1.11605,15000000.0
2006-12-27 16:54:00,1.11588,1.11621,1.11567,1.11621,20200000.0
2006-12-27 16:55:00,1.11617,1.11634,1.11592,1.11592,12400000.0
2006-12-27 16:56:00,1.11607,1.11623,1.11563,1.11614,14600000.0
2006-12-27 16:57:00,1.11607,1.11635,1.1158,1.11625,14800000.0
2006-12-27 16:58:00,1.11656,1.11657,1.11564,1.11599,25800000.0
2006-12-27 16:59:00,1.11581,1.11581,1.11503,1.11503,16400000.0
2006-12-27 17:00:00,1.1151,1.11524,1.11498,1.11514,27400000.0
2006-12-27 17:01:00,1.11557,1.11589,1.11551,1.11574,12000000.0
2006-12-27 17:02:00,1.11586,1.11631,1.11586,1.11591,27800000.0
2006-12-27 17:03:00,1.11608,1.11636,1.11579,1.11636,11800000.0
2006-12-27 17:04:00,1.1157,1.11585,1.11554,1.11571,15400000.0
2006-12-27 17:05:00,1.1159,1.11606,1.11571,1.11587,17800000.0
2006-12-27 17:06:00,1.11591,1.11591,1.11559,1.11573,19800000.0
2006-12-27 17:07:00,1.11525,1.11525,1.11458,1.11514,19000000.0
2006-12-27 17:08:00,1.1148,1.11519,1.1148,1.11511,15400000.0
2006-12-27 17:09:00,1.11522,1.11534,1.11498,1.11498,11000000.0
2006-12-27 17:10:00,1.11493,1.11502,1.1145,1.1145,12800000.0
2006-12-27 17:11:00,1.11458,1.11498,1.11458,1.11471,11000000.0
2006-12-27 17:12:00,1.11517,1.11517,1.11497,1.11497,14600000.0
2006-12-27 17:13:00,1.11491,1.11519,1.11472,1.11491,23400000.0
2006-12-27 17:14:00,1.11503,1.1154,1.11501,1.11531,13000000.0
2006-12-27 17:15:00,1.11515,1.11574,1.11501,1.11501,21800000.0
2006-12-27 17:16:00,1.11492,1.11587,1.11492,1.11538,13000000.0
2006-12-27 17:17:00,1.1154,1.11621,1.1154,1.11584,13200000.0
2006-12-27 17:18:00,1.11557,1.11585,1.11542,1.11542,26000000.0
2006-12-27 17:19:00,1.11582,1.11582,1.11527,1.11527,10600000.0
2006-12-27 17:20:00,1.11515,1.11591,1.11515,1.11517,10200000.0
2006-12-27 17:21:00,1.1154,1.11547,1.11505,1.11547,13000000.0
2006-12-27 17:22:00,1.11541,1.1158,1.11524,1.11524,6200000.0
2006-12-27 17:23:00,1.11521,1.11521,1.11489,1.11497,20400000.0
2006-12-27 17:24:00,1.11513,1.11524,1.11492,1.11521,12400000.0
2006-12-27 17:25:00,1.11504,1.11524,1.11504,1.1152,12200000.0
2006-12-27 17:26:00,1.11477,1.11525,1.11477,1.11525,23400000.0
2006-12-27 17:27:00,1.11502,1.11538,1.11493,1.11496,22000000.0
2006-12-27 17:29:00,1.11497,1.11497,1.11422,1.11422,11400000.0
2006-12-27 17:30:00,1.11471,1.11522,1.11462,1.11462,12200000.0
2006-12-27 17:31:00,1.11492,1.11506,1.11469,1.11481,7800000.0
2006-12-27 17:32:00,1.11469,1.11477,1.11444,1.11444,11400000.0
2006-12-27 17:33:00,1.11441,1.11472,1.11429,1.11472,10000000.0
2006-12-27 17:34:00,1.11443,1.11476,1.11443,1.11476,6200000.0
2006-12-27 17:35:00,1.11436,1.11479,1.11436,1.11473,22200000.0
2006-12-27 17:36:00,1.11471,1.11471,1.1144,1.11443,13600000.0
2006-12-27 17:37:00,1.11482,1.11482,1.11409,1.11409,19600000.0
2006-12-27 17:38:00,1.11381,1.11506,1.11372,1.11506,14600000.0
2006-12-27 17:39:00,1.11529,1.11537,1.11443,1.11453,15400000.0
2006-12-27 17:40:00,1.11444,1.11472,1.11426,1.11472,14800000.0
2006-12-27 17:41:00,1.11492,1.11543,1.11492,1.1151,12800000.0
2006-12-27 17:42:00,1.1152,1.11546,1.11502,1.11502,16200000.0
2006-12-27 17:43:00,1.11539,1.11563,1.11522,1.11542,8600000.0
2006-12-27 17:44:00,1.11534,1.11544,1.1152,1.11544,21600000.0
2006-12-27 17:45:00,1.11508,1.11508,1.11481,1.11495,7400000.0
2006-12-27 17:46:00,1.11504,1.11517,1.11497,1.11517,11200000.0
2006-12-27 17:47:00,1.11489,1.11508,1.11459,1.11508,28600000.0
2006-12-27 17:48:00,1.11453,1.11472,1.11452,1.11467,9400000.0
2006-12-27 17:49:00,1.11457,1.11482,1.11452,1.11477,15200000.0
2006-12-27 17:50:00,1.11432,1.11463,1.11414,1.11429,14400000.0
2006-12-27 17:51:00,1.11444,1.11452,1.11444,1.11452,2600000.0
2006-12-27 17:52:00,1.11459,1.11459,1.11419,1.11445,12200000.0
2006-12-27 17:54:00,1.11424,1.11452,1.11424,1.11451,20200000.0
2006-12-27 17:55:00,1.11454,1.11486,1.11454,1.11462,19200000.0
2006-12-27 17:56:00,1.115,1.115,1.11418,1.11453,14800000.0
2006-12-27 17:57:00,1.11453,1.11495,1.11449,1.11459,12200000.0
2006-12-27 17:58:00,1.11437,1.11478,1.11437,1.11453,14000000.0
2006-12-27 17:59:00,1.11449,1.11449,1.11406,1.11448,15200000.0
2006-12-27 18:00:00,1.11441,1.11463,1.11431,1.11459,13200000.0
2006-12-27 18:01:00,1.11483,1.11493,1.11444,1.11463,9800000.0
2006-12-27 18:04:00,1.11481,1.11481,1.11465,1.11474,7200000.0
2006-12-27 18:05:00,1.11489,1.11514,1.11489,1.1149,16000000.0
2006-12-27 18:06:00,1.11502,1.11512,1.11485,1.11498,7800000.0
2006-12-27 18:07:00,1.1149,1.11491,1.1149,1.11491,2600000.0
2006-12-27 18:08:00,1.1149,1.11527,1.11483,1.11483,6400000.0
2006-12-27 18:09:00,1.115,1.11517,1.11454,1.11484,15200000.0
2006-12-27 18:10:00,1.1152,1.1155,1.11504,1.11504,12200000.0
2006-12-27 18:11:00,1.11499,1.11555,1.11499,1.11517,25600000.0
2006-12-27 18:12:00,1.11534,1.1155,1.11521,1.11526,18200000.0
2006-12-27 18:13:00,1.11523,1.1154,1.11496,1.11496,14800000.0
2006-12-27 18:14:00,1.11533,1.11542,1.11505,1.11505,13000000.0
2006-12-27 18:15:00,1.11508,1.11533,1.11484,1.1153,10000000.0
2006-12-27 18:16:00,1.11507,1.11549,1.11478,1.11478,20400000.0
2006-12-27 18:17:00,1.1153,1.11549,1.1148,1.11527,16200000.0
2006-12-27 18:18:00,1.11517,1.1153,1.11493,1.11508,16800000.0
2006-12-27 18:19:00,1.11509,1.11526,1.1147,1.11493,13200000.0
2006-12-27 18:20:00,1.11493,1.11532,1.11493,1.11515,10600000.0
2006-12-27 18:21:00,1.11537,1.11549,1.11504,1.11549,7200000.0
2006-12-27 18:22:00,1.11504,1.11511,1.1149,1.11509,8200000.0
2006-12-27 18:23:00,1.11505,1.11505,1.1147,1.11474,15600000.0
2006-12-27 18:24:00,1.11551,1.11551,1.1149,1.1149,12400000.0
2006-12-27 18:25:00,1.11485,1.11536,1.11444,1.11536,21200000.0
2006-12-27 18:26:00,1.11515,1.11527,1.11509,1.11509,5600000.0
2006-12-27 18:27:00,1.11512,1.11513,1.11499,1.11513,5200000.0
2006-12-27 18:28:00,1.11478,1.1152,1.11478,1.1151,10400000.0
2006-12-27 18:29:00,1.11489,1.11523,1.11485,1.11485,17800000.0
2006-12-27 18:30:00,1.11504,1.11519,1.11478,1.11511,18200000.0
2006-12-27 18:31:00,1.11495,1.1151,1.11478,1.11482,10600000.0
2006-12-27 18:32:00,1.11508,1.11514,1.11501,1.11512,11600000.0
2006-12-27 18:34:00,1.11476,1.11492,1.11476,1.11489,27800000.0
2006-12-27 18:35:00,1.1147,1.11482,1.1147,1.11482,4200000.0
2006-12-27 18:36:00,1.11466,1.11477,1.11466,1.11477,6200000.0
2006-12-27 18:37:00,1.11482,1.11492,1.11467,1.11469,8400000.0
2006-12-27 18:38:00,1.11477,1.11505,1.11477,1.11505,3200000.0
2006-12-27 18:39:00,1.11487,1.11487,1.11451,1.11467,12000000.0
2006-12-27 18:40:00,1.11423,1.11482,1.11423,1.11469,11200000.0
2006-12-27 18:41:00,1.11451,1.11516,1.11451,1.1148,12000000.0
2006-12-27 18:42:00,1.11456,1.11493,1.11448,1.1148,9600000.0
2006-12-27 18:43:00,1.11474,1.11497,1.11447,1.11447,20000000.0
2006-12-27 18:44:00,1.11474,1.11475,1.1147,1.11474,10000000.0
2006-12-27 18:45:00,1.11483,1.11521,1.11457,1.11457,6800000.0
2006-12-27 18:46:00,1.11546,1.11546,1.11477,1.11516,18200000.0
2006-12-27 18:47:00,1.11486,1.11518,1.11482,1.11518,11600000.0
2006-12-27 18:48:00,1.11513,1.11513,1.11478,1.11499,17400000.0
2006-12-27 18:49:00,1.11511,1.11511,1.11494,1.11494,3600000.0
2006-12-27 18:50:00,1.11521,1.11539,1.11489,1.11499,23400000.0
2006-12-27 18:51:00,1.11461,1.11492,1.11459,1.11459,4200000.0
2006-12-27 18:52:00,1.11469,1.11486,1.11469,1.11486,11400000.0
2006-12-27 18:53:00,1.11518,1.11518,1.11471,1.11475,19800000.0
2006-12-27 18:55:00,1.11456,1.11501,1.11452,1.11501,13600000.0
2006-12-27 18:56:00,1.11508,1.11508,1.11464,1.11486,10600000.0
2006-12-27 18:57:00,1.11457,1.11541,1.11424,1.11541,6200000.0
2006-12-27 18:58:00,1.11495,1.11495,1.11475,1.11475,3200000.0
2006-12-27 19:00:00,1.11478,1.11516,1.11477,1.11502,7400000.0
2006-12-27 19:01:00,1.11511,1.1152,1.11483,1.11488,8000000.0
2006-12-27 19:02:00,1.11482,1.11528,1.11474,1.1149,8400000.0
2006-12-27 19:04:00,1.11533,1.11533,1.11464,1.11481,9000000.0
2006-12-27 19:05:00,1.11476,1.11496,1.11476,1.11496,2400000.0
2006-12-27 19:06:00,1.11464,1.11543,1.11459,1.11474,10400000.0
2006-12-27 19:07:00,1.11412,1.11506,1.11412,1.11483,18200000.0
2006-12-27 19:08:00,1.11483,1.11515,1.11468,1.11493,20400000.0
2006-12-27 19:09:00,1.11499,1.11508,1.11498,1.11498,4800000.0
2006-12-27 19:10:00,1.11499,1.11518,1.11482,1.11502,17800000.0
2006-12-27 19:11:00,1.11504,1.11515,1.11504,1.11515,5000000.0
2006-12-27 19:12:00,1.11517,1.1152,1.11497,1.1151,10000000.0
2006-12-27 19:13:00,1.1148,1.11541,1.1148,1.11514,11000000.0
2006-12-27 19:14:00,1.11492,1.11503,1.11487,1.11487,21000000.0
2006-12-27 19:15:00,1.11509,1.11518,1.1147,1.11498,20000000.0
2006-12-27 19:16:00,1.11528,1.11547,1.11489,1.11529,24400000.0
2006-12-27 19:17:00,1.11507,1.11549,1.11507,1.11511,15600000.0
2006-12-27 19:20:00,1.11511,1.11535,1.11497,1.11528,25200000.0
2006-12-27 19:21:00,1.11521,1.11553,1.11509,1.11509,11800000.0
2006-12-27 19:23:00,1.11509,1.11511,1.1149,1.1149,12800000.0
2006-12-27 19:24:00,1.11487,1.11487,1.11447,1.11455,6800000.0
2006-12-27 19:25:00,1.11441,1.1149,1.11441,1.1149,11800000.0
2006-12-27 19:27:00,1.11472,1.11487,1.11456,1.11469,7400000.0
2006-12-27 19:28:00,1.1149,1.11528,1.11462,1.11474,26800000.0
2006-12-27 19:29:00,1.11481,1.11515,1.11474,1.11507,11800000.0
2006-12-27 19:30:00,1.11481,1.11481,1.11462,1.11462,10400000.0
2006-12-27 19:31:00,1.1147,1.11489,1.11468,1.11472,15800000.0
2006-12-27 19:32:00,1.11475,1.11528,1.11475,1.11486,8000000.0
2006-12-27 19:34:00,1.11475,1.11482,1.1147,1.11476,7400000.0
2006-12-27 19:35:00,1.11487,1.11523,1.11475,1.11495,32000000.0
2006-12-27 19:36:00,1.11494,1.11528,1.11494,1.11522,14400000.0
2006-12-27 19:37:00,1.11497,1.11537,1.11496,1.11514,14400000.0
2006-12-27 19:38:00,1.1151,1.11551,1.1151,1.11532,18600000.0
2006-12-27 19:39:00,1.11528,1.11555,1.11504,1.11555,12600000.0
2006-12-27 19:41:00,1.1147,1.11516,1.11453,1.11462,9600000.0
2006-12-27 19:42:00,1.1143,1.11475,1.1143,1.11457,8800000.0
2006-12-27 19:43:00,1.11495,1.11522,1.11495,1.11497,9000000.0
2006-12-27 19:45:00,1.11491,1.1152,1.11486,1.11491,19800000.0
2006-12-27 19:46:00,1.11497,1.11522,1.11488,1.11491,5600000.0
2006-12-27 19:47:00,1.11461,1.11542,1.11461,1.11491,10800000.0
2006-12-27 19:48:00,1.11493,1.11529,1.11488,1.11529,10800000.0
2006-12-27 19:49:00,1.11502,1.11528,1.11459,1.1149,10600000.0
2006-12-27 19:50:00,1.115,1.1152,1.11492,1.1152,19800000.0
2006-12-27 19:51:00,1.11497,1.1152,1.11497,1.115,5200000.0
2006-12-27 19:53:00,1.11529,1.11529,1.11495,1.11495,6600000.0
2006-12-27 19:54:00,1.11494,1.11494,1.11466,1.11481,7400000.0
2006-12-27 19:55:00,1.11525,1.11531,1.11488,1.11522,11400000.0
2006-12-27 19:56:00,1.11508,1.11537,1.11485,1.11508,6800000.0
2006-12-27 19:57:00,1.11469,1.11535,1.11469,1.11523,11000000.0
2006-12-27 19:58:00,1.11531,1.1154,1.11475,1.11475,11200000.0
2006-12-27 19:59:00,1.11502,1.11543,1.11502,1.11507,13200000.0
2006-12-27 20:00:00,1.11516,1.11516,1.11499,1.11499,4000000.0
2006-12-27 20:01:00,1.11494,1.1152,1.11475,1.1148,16600000.0
2006-12-27 20:02:00,1.11481,1.11494,1.11471,1.11478,12400000.0
2006-12-27 20:03:00,1.11476,1.11536,1.11476,1.11508,15600000.0
2006-12-27 20:04:00,1.11499,1.11523,1.11475,1.11475,12200000.0
2006-12-27 20:05:00,1.11479,1.11487,1.11479,1.11487,12400000.0
2006-12-27 20:06:00,1.11528,1.11543,1.11508,1.11508,8600000.0
2006-12-27 20:08:00,1.11537,1.11573,1.11537,1.11573,4000000.0
2006-12-27 20:09:00,1.11516,1.11522,1.11516,1.11522,2600000.0
2006-12-27 20:10:00,1.11486,1.11528,1.11486,1.11505,6600000.0
2006-12-27 20:11:00,1.11505,1.11556,1.11489,1.11527,14200000.0
2006-12-27 20:12:00,1.1148,1.11507,1.1146,1.1146,10400000.0
2006-12-27 20:13:00,1.11491,1.11516,1.1148,1.11499,12400000.0
2006-12-27 20:14:00,1.11487,1.11491,1.11487,1.11491,4200000.0
2006-12-27 20:15:00,1.11476,1.115,1.11468,1.115,14800000.0
2006-12-27 20:16:00,1.11485,1.11485,1.11477,1.11477,2600000.0
2006-12-27 20:18:00,1.11486,1.11486,1.11457,1.11459,24000000.0
2006-12-27 20:19:00,1.11482,1.11502,1.11467,1.1147,15400000.0
2006-12-27 20:20:00,1.11478,1.11532,1.11478,1.11515,8400000.0
2006-12-27 20:21:00,1.11495,1.11495,1.11475,1.11481,10000000.0
2006-12-27 20:22:00,1.11465,1.11519,1.1144,1.11472,9200000.0
2006-12-27 20:24:00,1.11469,1.11493,1.11469,1.11493,2600000.0
2006-12-27 20:25:00,1.11488,1.11508,1.11458,1.11508,25800000.0
2006-12-27 20:26:00,1.11483,1.1149,1.11453,1.11453,7000000.0
2006-12-27 20:27:00,1.11472,1.11511,1.11468,1.11468,6200000.0
2006-12-27 20:28:00,1.11475,1.11475,1.11442,1.11459,18200000.0
2006-12-27 20:29:00,1.11468,1.11498,1.11467,1.11467,10800000.0
2006-12-27 20:30:00,1.1147,1.11478,1.1147,1.11478,9000000.0
2006-12-27 20:32:00,1.11466,1.11471,1.11466,1.11471,3200000.0
2006-12-27 20:33:00,1.11469,1.11481,1.11447,1.11448,20600000.0
2006-12-27 20:34:00,1.11488,1.11488,1.11448,1.11448,11200000.0
2006-12-27 20:35:00,1.11447,1.11481,1.11445,1.11476,21200000.0
2006-12-27 20:36:00,1.11477,1.11516,1.11477,1.11488,9600000.0
2006-12-27 20:37:00,1.11463,1.11479,1.11463,1.11479,2000000.0
2006-12-27 20:39:00,1.11484,1.1149,1.11461,1.11461,13000000.0
2006-12-27 20:40:00,1.11468,1.11504,1.11468,1.11485,12200000.0
2006-12-27 20:41:00,1.11494,1.11531,1.11475,1.11475,7400000.0
2006-12-27 20:42:00,1.11518,1.11528,1.11497,1.11497,7600000.0
2006-12-27 20:44:00,1.11503,1.11503,1.11501,1.11501,2000000.0
2006-12-27 20:46:00,1.11497,1.11536,1.11497,1.11506,4800000.0
2006-12-27 20:47:00,1.11508,1.11527,1.11495,1.11495,11400000.0
2006-12-27 20:48:00,1.11499,1.11499,1.1148,1.11485,8400000.0
2006-12-27 20:49:00,1.11497,1.11512,1.11481,1.11496,9600000.0
2006-12-27 20:50:00,1.1151,1.11519,1.11481,1.11503,22600000.0
2006-12-27 20:52:00,1.11473,1.1151,1.11473,1.11493,7200000.0
2006-12-27 20:53:00,1.11502,1.11505,1.11484,1.11484,17800000.0
2006-12-27 20:54:00,1.11518,1.11525,1.11484,1.11484,27400000.0
2006-12-27 20:55:00,1.11479,1.11535,1.11479,1.11492,8200000.0
2006-12-27 20:57:00,1.11496,1.11506,1.11466,1.11486,18800000.0
2006-12-27 21:00:00,1.11479,1.11497,1.11478,1.11497,9200000.0
2006-12-27 21:03:00,1.115,1.11503,1.11479,1.11485,15400000.0
2006-12-27 21:04:00,1.11474,1.11478,1.11474,1.11478,5600000.0
2006-12-27 21:05:00,1.11503,1.11503,1.11461,1.11476,12400000.0
2006-12-27 21:08:00,1.1155,1.1155,1.11506,1.11524,9200000.0
2006-12-27 21:09:00,1.11527,1.11527,1.11479,1.11502,14800000.0
2006-12-27 21:10:00,1.11521,1.11521,1.11477,1.11477,15000000.0
2006-12-27 21:14:00,1.11485,1.11498,1.11462,1.11484,23200000.0
2006-12-27 21:15:00,1.11472,1.11485,1.11445,1.11451,6800000.0
2006-12-27 21:16:00,1.11494,1.1152,1.11487,1.11505,19400000.0
2006-12-27 21:18:00,1.11493,1.11527,1.11492,1.11516,9400000.0
2006-12-27 21:19:00,1.1151,1.11538,1.11479,1.11528,19000000.0
2006-12-27 21:20:00,1.11504,1.11533,1.11503,1.11503,10400000.0
2006-12-27 21:21:00,1.11519,1.11521,1.11455,1.11521,12800000.0
2006-12-27 21:22:00,1.11514,1.11557,1.11497,1.11509,16400000.0
2006-12-27 21:23:00,1.11526,1.11536,1.11509,1.11509,11400000.0
2006-12-27 21:24:00,1.11485,1.11525,1.11485,1.11493,14800000.0
2006-12-27 21:26:00,1.11529,1.11529,1.11497,1.11497,12200000.0
2006-12-27 21:27:00,1.11481,1.11541,1.11481,1.11541,25800000.0
2006-12-27 21:28:00,1.11503,1.11503,1.11493,1.11493,20000000.0
2006-12-27 21:29:00,1.11508,1.11508,1.11492,1.11492,17600000.0
2006-12-27 21:30:00,1.11501,1.1154,1.11496,1.11499,12400000.0
2006-12-27 21:31:00,1.11489,1.11525,1.11489,1.11525,5000000.0
2006-12-27 21:34:00,1.11525,1.11538,1.11514,1.11538,6600000.0
2006-12-27 21:35:00,1.11496,1.1153,1.11468,1.1153,9000000.0
2006-12-27 21:36:00,1.11518,1.11553,1.11496,1.11536,17800000.0
2006-12-27 21:37:00,1.11512,1.11569,1.11474,1.11542,7400000.0
2006-12-27 21:38:00,1.11527,1.11552,1.11527,1.1155,20800000.0
2006-12-27 21:39:00,1.11531,1.11586,1.11521,1.11566,7600000.0
2006-12-27 21:40:00,1.11545,1.11545,1.11524,1.11524,3600000.0
2006-12-27 21:42:00,1.11529,1.11552,1.11524,1.11524,10000000.0
2006-12-27 21:43:00,1.11507,1.11552,1.11507,1.11515,10400000.0
2006-12-27 21:46:00,1.11551,1.11551,1.11506,1.11535,21400000.0
2006-12-27 21:48:00,1.11512,1.11567,1.11499,1.11502,12000000.0
2006-12-27 21:49:00,1.11499,1.11569,1.11499,1.11525,13400000.0
2006-12-27 21:50:00,1.11534,1.11567,1.11533,1.11544,7600000.0
2006-12-27 21:51:00,1.11517,1.11576,1.11517,1.11547,13200000.0
2006-12-27 21:52:00,1.11533,1.11575,1.11533,1.11572,14800000.0
2006-12-27 21:53:00,1.1156,1.11599,1.11528,1.11599,12200000.0
2006-12-27 21:56:00,1.1156,1.1157,1.11546,1.1157,4800000.0
2006-12-27 21:58:00,1.11555,1.11559,1.11555,1.11559,2600000.0
2006-12-27 21:59:00,1.1157,1.11612,1.1157,1.11594,15600000.0
2006-12-27 22:00:00,1.11601,1.11601,1.11575,1.11599,9000000.0
2006-12-27 22:03:00,1.11557,1.11562,1.11542,1.11552,10400000.0
2006-12-27 22:06:00,1.11539,1.11573,1.11539,1.11566,6800000.0
2006-12-27 22:12:00,1.11585,1.11585,1.1154,1.11563,15200000.0
2006-12-27 22:13:00,1.11563,1.11563,1.11534,1.11539,6800000.0
2006-12-27 22:14:00,1.11548,1.1157,1.11538,1.1157,21000000.0
2006-12-27 22:15:00,1.11565,1.11565,1.11531,1.11531,6200000.0
2006-12-27 22:16:00,1.11552,1.1158,1.11552,1.1158,4200000.0
2006-12-27 22:18:00,1.11581,1.11607,1.11569,1.11607,21000000.0
2006-12-27 22:19:00,1.11568,1.11592,1.11566,1.11592,4600000.0
2006-12-27 22:20:00,1.11565,1.1159,1.11536,1.11536,19800000.0
2006-12-27 22:21:00,1.11592,1.11613,1.11548,1.11583,11800000.0
2006-12-27 22:22:00,1.1154,1.11567,1.11514,1.11541,14600000.0
2006-12-27 22:23:00,1.11509,1.11525,1.11489,1.11502,7800000.0
2006-12-27 22:24:00,1.11509,1.1154,1.11509,1.11515,6800000.0
2006-12-27 22:26:00,1.11515,1.11544,1.11513,1.11532,17000000.0
2006-12-27 22:27:00,1.11524,1.1154,1.11524,1.1154,2000000.0
2006-12-27 22:28:00,1.11559,1.11565,1.11559,1.11565,2600000.0
2006-12-27 22:29:00,1.1157,1.1157,1.11547,1.11547,11000000.0
2006-12-27 22:30:00,1.11537,1.11548,1.11489,1.1149,10800000.0
2006-12-27 22:31:00,1.11526,1.11526,1.11505,1.11525,4200000.0
2006-12-27 22:32:00,1.11519,1.11549,1.11491,1.115,13000000.0
2006-12-27 22:33:00,1.11486,1.1153,1.11486,1.1153,11200000.0
2006-12-27 22:34:00,1.11554,1.11565,1.11531,1.11565,7200000.0
2006-12-27 22:35:00,1.11501,1.11588,1.11501,1.11548,15200000.0
2006-12-27 22:36:00,1.11529,1.11558,1.11527,1.11527,12400000.0
2006-12-27 22:37:00,1.1154,1.11592,1.11536,1.11561,12000000.0
2006-12-27 22:38:00,1.11532,1.11615,1.11532,1.11568,12000000.0
2006-12-27 22:39:00,1.11559,1.1159,1.11559,1.11588,12600000.0
2006-12-27 22:41:00,1.11524,1.11571,1.11524,1.11537,25200000.0
2006-12-27 22:42:00,1.11536,1.11586,1.11524,1.11535,12400000.0
2006-12-27 22:43:00,1.11543,1.11565,1.11527,1.11551,19200000.0
2006-12-27 22:44:00,1.11552,1.11583,1.11551,1.11551,13400000.0
2006-12-27 22:45:00,1.11525,1.11592,1.11525,1.11592,14800000.0
2006-12-27 22:46:00,1.11565,1.11565,1.11546,1.11546,7600000.0
2006-12-27 22:47:00,1.11546,1.116,1.11546,1.1157,14800000.0
2006-12-27 22:49:00,1.11568,1.11605,1.11562,1.11605,14600000.0
2006-12-27 22:50:00,1.11582,1.11582,1.11545,1.11549,16200000.0
2006-12-27 22:51:00,1.11559,1.11588,1.11559,1.11575,10400000.0
2006-12-27 22:52:00,1.11568,1.1159,1.11556,1.11567,11800000.0
2006-12-27 22:53:00,1.11567,1.11601,1.11567,1.11601,15000000.0
2006-12-27 22:54:00,1.11599,1.11626,1.11562,1.11612,13600000.0
2006-12-27 22:55:00,1.116,1.11633,1.1157,1.11582,16400000.0
2006-12-27 22:56:00,1.11593,1.11593,1.11577,1.11577,5600000.0
2006-12-27 22:57:00,1.11597,1.11645,1.11597,1.11597,21000000.0
2006-12-27 22:58:00,1.1161,1.1161,1.11537,1.11574,26800000.0
2006-12-27 22:59:00,1.11573,1.11624,1.11573,1.116,15000000.0
2006-12-27 23:00:00,1.11584,1.11584,1.11577,1.11579,4200000.0
2006-12-27 23:01:00,1.11633,1.11656,1.11611,1.11621,11200000.0
2006-12-27 23:03:00,1.11632,1.11632,1.11608,1.11615,11800000.0
2006-12-27 23:04:00,1.11664,1.11664,1.11579,1.11633,12600000.0
2006-12-27 23:05:00,1.11591,1.11621,1.11591,1.11599,4200000.0
2006-12-27 23:06:00,1.11651,1.11651,1.11595,1.11616,4200000.0
2006-12-27 23:07:00,1.11574,1.11622,1.11565,1.11597,22800000.0
2006-12-27 23:09:00,1.11621,1.11621,1.11612,1.11612,3200000.0
2006-12-27 23:10:00,1.1159,1.11633,1.11548,1.11633,17000000.0
2006-12-27 23:12:00,1.11558,1.11631,1.11558,1.11593,18800000.0
2006-12-27 23:13:00,1.11609,1.11623,1.11609,1.11612,3600000.0
2006-12-27 23:14:00,1.11591,1.11613,1.11577,1.11588,13800000.0
2006-12-27 23:15:00,1.11589,1.11596,1.11506,1.11596,20800000.0
2006-12-27 23:16:00,1.11558,1.1157,1.11557,1.1157,8000000.0
2006-12-27 23:17:00,1.11555,1.11559,1.11527,1.11533,12600000.0
2006-12-27 23:18:00,1.11507,1.11541,1.11507,1.11538,6400000.0
2006-12-27 23:19:00,1.11589,1.11594,1.11575,1.11594,26400000.0
2006-12-27 23:20:00,1.11609,1.11609,1.11563,1.1159,17600000.0
2006-12-27 23:21:00,1.11588,1.11619,1.11571,1.11619,8000000.0
2006-12-27 23:22:00,1.11618,1.11618,1.11568,1.11582,11000000.0
2006-12-27 23:23:00,1.11603,1.11603,1.11575,1.11587,9200000.0
2006-12-27 23:24:00,1.11573,1.1161,1.11555,1.11577,20800000.0
2006-12-27 23:25:00,1.116,1.116,1.11533,1.11555,16000000.0
2006-12-27 23:26:00,1.11601,1.11601,1.11577,1.11581,9200000.0
2006-12-27 23:27:00,1.11563,1.11591,1.11541,1.11541,8800000.0
2006-12-27 23:28:00,1.11536,1.11572,1.11536,1.11563,16200000.0
2006-12-27 23:29:00,1.11551,1.11578,1.11517,1.11517,28200000.0
2006-12-27 23:30:00,1.11565,1.11583,1.11564,1.11564,11400000.0
2006-12-27 23:31:00,1.11576,1.11611,1.11559,1.11575,8400000.0
2006-12-27 23:32:00,1.11575,1.1158,1.11539,1.11562,14600000.0
2006-12-27 23:34:00,1.11604,1.11619,1.11581,1.11581,19400000.0
2006-12-27 23:35:00,1.11583,1.11607,1.11573,1.11577,22400000.0
2006-12-27 23:36:00,1.11564,1.11589,1.11552,1.11552,7400000.0
2006-12-27 23:37:00,1.11564,1.11593,1.11561,1.11593,14000000.0
2006-12-27 23:38:00,1.11567,1.11567,1.1152,1.11531,13400000.0
2006-12-27 23:39:00,1.1158,1.11594,1.11564,1.11564,16400000.0
2006-12-27 23:40:00,1.11549,1.11562,1.11543,1.11562,6800000.0
2006-12-27 23:41:00,1.11565,1.11581,1.1155,1.11553,18800000.0
2006-12-27 23:42:00,1.11578,1.11578,1.11514,1.11517,7800000.0
2006-12-27 23:43:00,1.11544,1.1157,1.1152,1.1157,6200000.0
2006-12-27 23:44:00,1.11547,1.11573,1.11546,1.11553,23000000.0
2006-12-27 23:45:00,1.11567,1.11572,1.11533,1.11572,13000000.0
2006-12-27 23:46:00,1.11554,1.1156,1.11513,1.11534,11600000.0
2006-12-27 23:47:00,1.11518,1.11546,1.11518,1.11546,15400000.0
2006-12-27 23:48:00,1.11541,1.11569,1.11534,1.11542,13600000.0
2006-12-27 23:49:00,1.11547,1.1157,1.11534,1.11545,18400000.0
2006-12-27 23:50:00,1.11565,1.11597,1.11541,1.11541,20000000.0
2006-12-27 23:51:00,1.11552,1.11623,1.11552,1.1157,20400000.0
2006-12-27 23:52:00,1.11618,1.11618,1.11525,1.11571,16000000.0
2006-12-27 23:53:00,1.11577,1.11595,1.11546,1.11546,9600000.0
2006-12-27 23:54:00,1.11552,1.11603,1.11545,1.11549,17600000.0
2006-12-27 23:55:00,1.11549,1.11574,1.11526,1.11574,18600000.0
2006-12-27 23:57:00,1.11568,1.11568,1.11534,1.11551,4200000.0
2006-12-27 23:58:00,1.11547,1.11584,1.11521,1.11584,9800000.0
2006-12-27 23:59:00,1.11544,1.11544,1.115,1.115,7000000.0
2006-12-28 00:00:00,1.11494,1.11538,1.11494,1.11507,9200000.0
2006-12-28 00:01:00,1.11504,1.11541,1.11504,1.11517,12200000.0
2006-12-28 00:02:00,1.11549,1.11549,1.11521,1.11521,14600000.0
2006-12-28 00:03:00,1.11558,1.11574,1.11536,1.11569,9600000.0
2006-12-28 00:04:00,1.11531,1.11636,1.11531,1.11636,8600000.0
2006-12-28 00:05:00,1.11603,1.11607,1.11603,1.11607,4000000.0
2006-12-28 00:06:00,1.11586,1.11598,1.11564,1.11564,13000000.0
2006-12-28 00:07:00,1.1155,1.11569,1.11539,1.11539,4200000.0
2006-12-28 00:08:00,1.11537,1.1158,1.11534,1.11536,10800000.0
2006-12-28 00:09:00,1.11546,1.11589,1.11529,1.11555,9400000.0
2006-12-28 00:10:00,1.11581,1.1159,1.11561,1.11579,14000000.0
2006-12-28 00:11:00,1.11538,1.11559,1.11538,1.11558,20200000.0
2006-12-28 00:12:00,1.11555,1.11586,1.11555,1.11586,9600000.0
2006-12-28 00:13:00,1.11561,1.11569,1.11549,1.1155,7600000.0
2006-12-28 00:14:00,1.11559,1.11615,1.11543,1.11615,16400000.0
2006-12-28 00:15:00,1.1158,1.11603,1.11547,1.11547,17400000.0
2006-12-28 00:16:00,1.11592,1.11635,1.11592,1.11635,7200000.0
2006-12-28 00:17:00,1.11625,1.11669,1.11625,1.11648,8200000.0
2006-12-28 00:18:00,1.11628,1.11668,1.11628,1.11668,6600000.0
2006-12-28 00:19:00,1.1161,1.11628,1.1161,1.11628,2600000.0
2006-12-28 00:20:00,1.11625,1.11625,1.11582,1.11584,6200000.0
2006-12-28 00:21:00,1.11588,1.11591,1.11588,1.11591,3400000.0
2006-12-28 00:23:00,1.11579,1.11608,1.11569,1.11569,8200000.0
2006-12-28 00:24:00,1.11624,1.11624,1.11576,1.11576,10800000.0
2006-12-28 00:25:00,1.1165,1.1165,1.11599,1.11618,8200000.0
2006-12-28 00:26:00,1.11599,1.116,1.11599,1.116,2600000.0
2006-12-28 00:27:00,1.11599,1.11626,1.11599,1.11626,5600000.0
2006-12-28 00:29:00,1.11645,1.11656,1.11612,1.11656,8600000.0
2006-12-28 00:30:00,1.1162,1.11648,1.11614,1.11614,16400000.0
2006-12-28 00:31:00,1.11627,1.11639,1.11602,1.11612,19200000.0
2006-12-28 00:32:00,1.1165,1.11668,1.116,1.11668,13800000.0
2006-12-28 00:33:00,1.11669,1.11669,1.11639,1.11651,14400000.0
2006-12-28 00:34:00,1.11656,1.11659,1.11656,1.11659,9600000.0
2006-12-28 00:35:00,1.11726,1.11731,1.11704,1.11723,18600000.0
2006-12-28 00:36:00,1.11718,1.11718,1.11617,1.11617,12200000.0
2006-12-28 00:37:00,1.11626,1.11633,1.11588,1.11633,25800000.0
2006-12-28 00:38:00,1.11651,1.11678,1.11641,1.11648,16200000.0
2006-12-28 00:40:00,1.11624,1.11655,1.11605,1.11653,21000000.0
2006-12-28 00:41:00,1.11641,1.11687,1.11641,1.1165,15800000.0
2006-12-28 00:42:00,1.11656,1.11671,1.11624,1.11659,11800000.0
2006-12-28 00:43:00,1.11641,1.1167,1.11619,1.1167,7400000.0
2006-12-28 00:45:00,1.11689,1.11689,1.11628,1.1168,15200000.0
2006-12-28 00:46:00,1.11706,1.1173,1.11693,1.1173,19600000.0
2006-12-28 00:47:00,1.11694,1.11733,1.11679,1.11699,11000000.0
2006-12-28 00:48:00,1.11696,1.11717,1.11696,1.11717,8600000.0
2006-12-28 00:49:00,1.11646,1.11732,1.11646,1.11732,10800000.0
2006-12-28 00:51:00,1.11708,1.11708,1.1163,1.1165,14800000.0
2006-12-28 00:52:00,1.11688,1.11701,1.11677,1.11701,10400000.0
2006-12-28 00:53:00,1.11626,1.11674,1.11626,1.11674,7800000.0
2006-12-28 00:54:00,1.11679,1.11703,1.11679,1.11687,14000000.0
2006-12-28 00:55:00,1.11698,1.11698,1.11645,1.11687,27200000.0
2006-12-28 00:56:00,1.11644,1.11704,1.11637,1.11663,16800000.0
2006-12-28 00:58:00,1.11658,1.11694,1.11658,1.11662,33400000.0
2006-12-28 00:59:00,1.11663,1.11735,1.11625,1.11653,14400000.0
2006-12-28 01:00:00,1.11689,1.1172,1.11662,1.1172,20400000.0
2006-12-28 01:01:00,1.11669,1.11711,1.11623,1.11656,18400000.0
2006-12-28 01:02:00,1.11657,1.11715,1.11657,1.11671,8200000.0
2006-12-28 01:03:00,1.11663,1.1168,1.11656,1.11656,14800000.0
2006-12-28 01:04:00,1.11648,1.11671,1.11648,1.11654,13200000.0
2006-12-28 01:05:00,1.11675,1.11706,1.1167,1.11678,26400000.0
2006-12-28 01:06:00,1.11674,1.11706,1.11653,1.11706,19400000.0
2006-12-28 01:08:00,1.11681,1.11717,1.11681,1.11694,11800000.0
2006-12-28 01:09:00,1.11725,1.11725,1.11683,1.11683,14200000.0
2006-12-28 01:10:00,1.11684,1.11722,1.11684,1.11712,21200000.0
2006-12-28 01:11:00,1.11694,1.11735,1.11694,1.11707,13800000.0
2006-12-28 01:12:00,1.11721,1.11721,1.11679,1.11693,14600000.0
2006-12-28 01:14:00,1.11684,1.11711,1.11675,1.1171,19200000.0
2006-12-28 01:15:00,1.1168,1.11697,1.11662,1.11697,12200000.0
2006-12-28 01:16:00,1.11675,1.11708,1.11675,1.11687,10800000.0
2006-12-28 01:17:00,1.11685,1.11685,1.11658,1.11684,33000000.0
2006-12-28 01:19:00,1.11668,1.11687,1.11645,1.11657,28000000.0
2006-12-28 01:20:00,1.11677,1.11687,1.11648,1.11654,10400000.0
2006-12-28 01:22:00,1.11687,1.11687,1.11639,1.11647,11800000.0
2006-12-28 01:23:00,1.11654,1.11654,1.1162,1.11639,9000000.0
2006-12-28 01:24:00,1.11643,1.11647,1.11623,1.11647,10600000.0
2006-12-28 01:25:00,1.1164,1.1167,1.11615,1.1167,10400000.0
2006-12-28 01:26:00,1.1167,1.1167,1.11651,1.11651,3600000.0
2006-12-28 01:27:00,1.11657,1.11678,1.11647,1.11663,14400000.0
2006-12-28 01:28:00,1.11668,1.11701,1.11668,1.1168,13600000.0
2006-12-28 01:29:00,1.11689,1.11689,1.11651,1.11655,5800000.0
2006-12-28 01:30:00,1.1168,1.11682,1.11657,1.11657,16400000.0
2006-12-28 01:31:00,1.11674,1.11714,1.11644,1.11714,23600000.0
2006-12-28 01:32:00,1.11704,1.11732,1.11704,1.11711,14600000.0
2006-12-28 01:33:00,1.11701,1.1173,1.11701,1.11715,7800000.0
2006-12-28 01:34:00,1.11687,1.11746,1.11687,1.1171,9200000.0
2006-12-28 01:36:00,1.11706,1.11706,1.11652,1.11676,18400000.0
2006-12-28 01:37:00,1.11667,1.11707,1.11667,1.11704,18000000.0
2006-12-28 01:38:00,1.11716,1.11728,1.11707,1.11712,7400000.0
2006-12-28 01:39:00,1.11733,1.1174,1.11703,1.11709,14800000.0
2006-12-28 01:40:00,1.11739,1.11739,1.11713,1.11724,18200000.0
2006-12-28 01:41:00,1.11704,1.11713,1.11695,1.11698,8800000.0
2006-12-28 01:42:00,1.11711,1.11711,1.1168,1.11687,26800000.0
2006-12-28 01:43:00,1.11745,1.11745,1.11704,1.11734,10800000.0
2006-12-28 01:44:00,1.11748,1.11748,1.11671,1.11675,13000000.0
2006-12-28 01:45:00,1.11743,1.11764,1.1174,1.11764,7200000.0
2006-12-28 01:46:00,1.11737,1.11748,1.11737,1.11748,4800000.0
2006-12-28 01:47:00,1.1174,1.11743,1.11721,1.11735,6800000.0
2006-12-28 01:48:00,1.11715,1.11747,1.11712,1.11726,20400000.0
2006-12-28 01:49:00,1.1171,1.11715,1.11659,1.11659,9200000.0
2006-12-28 01:50:00,1.11637,1.11704,1.11627,1.11627,9200000.0
2006-12-28 01:51:00,1.11697,1.11701,1.11697,1.11701,3200000.0
2006-12-28 01:52:00,1.11724,1.11756,1.1172,1.11726,15400000.0
2006-12-28 01:53:00,1.11843,1.11871,1.11843,1.11862,10800000.0
2006-12-28 01:54:00,1.11847,1.11847,1.11798,1.11805,16000000.0
2006-12-28 01:55:00,1.11818,1.1183,1.11787,1.11806,24000000.0
2006-12-28 01:56:00,1.11844,1.11846,1.11805,1.11825,15400000.0
2006-12-28 01:57:00,1.1183,1.11853,1.1181,1.1181,18200000.0
2006-12-28 01:58:00,1.11835,1.11835,1.11826,1.11826,2600000.0
2006-12-28 01:59:00,1.11847,1.11892,1.11847,1.11892,19400000.0
2006-12-28 02:00:00,1.11896,1.11915,1.11887,1.11915,12200000.0
2006-12-28 02:02:00,1.11865,1.11888,1.11827,1.11881,6200000.0
2006-12-28 02:04:00,1.1195,1.1195,1.11868,1.11913,14400000.0
2006-12-28 02:05:00,1.11888,1.11896,1.11878,1.11878,9000000.0
2006-12-28 02:06:00,1.11899,1.11915,1.11856,1.1189,10000000.0
2006-12-28 02:07:00,1.1192,1.1192,1.11853,1.1187,11000000.0
2006-12-28 02:08:00,1.11882,1.11882,1.11841,1.1185,10400000.0
2006-12-28 02:09:00,1.11821,1.11821,1.1179,1.1179,24000000.0
2006-12-28 02:10:00,1.11809,1.11862,1.11809,1.11862,17000000.0
2006-12-28 02:11:00,1.1187,1.11929,1.11851,1.11851,15600000.0
2006-12-28 02:12:00,1.11853,1.11915,1.11849,1.11886,25400000.0
2006-12-28 02:13:00,1.11874,1.11874,1.11831,1.11831,16800000.0
2006-12-28 02:14:00,1.11832,1.11843,1.11808,1.11828,18600000.0
2006-12-28 02:15:00,1.11849,1.11862,1.11804,1.11817,17200000.0
2006-12-28 02:16:00,1.11825,1.11862,1.11798,1.11827,16400000.0
2006-12-28 02:17:00,1.11854,1.11854,1.11816,1.11818,12200000.0
2006-12-28 02:18:00,1.11857,1.11862,1.11819,1.11846,12200000.0
2006-12-28 02:20:00,1.11846,1.11846,1.11782,1.11799,9600000.0
2006-12-28 02:21:00,1.11792,1.11845,1.11784,1.11784,16200000.0
2006-12-28 02:22:00,1.11841,1.11841,1.11777,1.11777,10200000.0
2006-12-28 02:23:00,1.11779,1.11803,1.11779,1.11802,29400000.0
2006-12-28 02:24:00,1.11831,1.11847,1.11806,1.11816,12400000.0
2006-12-28 02:25:00,1.11835,1.11835,1.11827,1.11834,13000000.0
2006-12-28 02:26:00,1.11833,1.11862,1.11833,1.11862,11800000.0
2006-12-28 02:27:00,1.11818,1.11849,1.11812,1.11849,9800000.0
2006-12-28 02:28:00,1.11819,1.11832,1.11755,1.11755,15400000.0
2006-12-28 02:29:00,1.11803,1.11847,1.11773,1.11847,16000000.0
2006-12-28 02:30:00,1.1182,1.11821,1.11792,1.11821,25600000.0
2006-12-28 02:31:00,1.1183,1.1183,1.11773,1.11773,8200000.0
2006-12-28 02:32:00,1.11807,1.11834,1.11807,1.11823,6400000.0
2006-12-28 02:33:00,1.11777,1.118,1.11771,1.11798,9400000.0
2006-12-28 02:34:00,1.11805,1.11816,1.11797,1.11815,13600000.0
2006-12-28 02:35:00,1.11787,1.11826,1.11772,1.11791,10200000.0
2006-12-28 02:36:00,1.11794,1.11822,1.11771,1.11792,22800000.0
2006-12-28 02:38:00,1.11792,1.11792,1.1174,1.1175,23400000.0
2006-12-28 02:40:00,1.11749,1.11819,1.11743,1.11819,22400000.0
2006-12-28 02:42:00,1.11782,1.11815,1.1177,1.11815,24800000.0
2006-12-28 02:43:00,1.11808,1.11808,1.11752,1.11779,14600000.0
2006-12-28 02:45:00,1.11779,1.11806,1.11757,1.11779,32000000.0
2006-12-28 02:46:00,1.11784,1.11828,1.1177,1.11828,8200000.0
2006-12-28 02:47:00,1.118,1.11807,1.11763,1.11802,16200000.0
2006-12-28 02:48:00,1.11786,1.11792,1.11775,1.11784,18800000.0
2006-12-28 02:52:00,1.11753,1.11753,1.11708,1.11728,10000000.0
2006-12-28 02:54:00,1.11757,1.11762,1.1173,1.11762,10800000.0
2006-12-28 02:55:00,1.11741,1.11814,1.11711,1.11747,11400000.0
2006-12-28 02:56:00,1.11757,1.118,1.11736,1.11741,21600000.0
2006-12-28 02:57:00,1.11761,1.11775,1.11761,1.11775,9200000.0
2006-12-28 02:58:00,1.118,1.11812,1.11778,1.11778,10200000.0
2006-12-28 02:59:00,1.11723,1.11743,1.11703,1.11743,15400000.0
2006-12-28 03:00:00,1.11768,1.11773,1.11726,1.11726,19600000.0
2006-12-28 03:01:00,1.11784,1.11821,1.11753,1.11753,9000000.0
2006-12-28 03:02:00,1.11788,1.11788,1.11769,1.11771,22000000.0
2006-12-28 03:03:00,1.11795,1.118,1.11765,1.118,16000000.0
2006-12-28 03:04:00,1.11754,1.11784,1.11754,1.11763,25400000.0
2006-12-28 03:05:00,1.11773,1.11848,1.1177,1.11779,13200000.0
2006-12-28 03:06:00,1.11776,1.11797,1.11752,1.11756,15800000.0
2006-12-28 03:08:00,1.11758,1.11766,1.11738,1.11755,16400000.0
2006-12-28 03:09:00,1.1177,1.1177,1.1173,1.11735,9000000.0
2006-12-28 03:10:00,1.11784,1.11784,1.11757,1.11784,17000000.0
2006-12-28 03:11:00,1.11768,1.11796,1.11754,1.11787,9400000.0
2006-12-28 03:14:00,1.11802,1.11802,1.11729,1.11758,19600000.0
2006-12-28 03:15:00,1.11745,1.11763,1.11721,1.11736,12600000.0
2006-12-28 03:17:00,1.11761,1.11764,1.11757,1.11757,8800000.0
2006-12-28 03:18:00,1.11772,1.11772,1.11746,1.11746,10400000.0
2006-12-28 03:19:00,1.11765,1.11798,1.11737,1.11737,5000000.0
2006-12-28 03:23:00,1.11767,1.11776,1.11751,1.11753,11600000.0
2006-12-28 03:25:00,1.11787,1.11787,1.1176,1.1177,18200000.0
2006-12-28 03:28:00,1.11813,1.11813,1.1177,1.11771,5800000.0
2006-12-28 03:29:00,1.11754,1.11806,1.11748,1.11806,20400000.0
2006-12-28 03:30:00,1.11784,1.11813,1.11765,1.11774,11000000.0
2006-12-28 03:31:00,1.11796,1.11816,1.11766,1.11766,7800000.0
2006-12-28 03:32:00,1.1183,1.1183,1.11749,1.11767,21400000.0
2006-12-28 03:33:00,1.11764,1.11788,1.11738,1.11788,8200000.0
2006-12-28 03:35:00,1.11757,1.11792,1.11756,1.11764,6800000.0
2006-12-28 03:36:00,1.11779,1.11802,1.11748,1.11748,18800000.0
2006-12-28 03:37:00,1.1177,1.11827,1.1177,1.11827,11200000.0
2006-12-28 03:38:00,1.11779,1.11835,1.11772,1.11811,18800000.0
2006-12-28 03:39:00,1.11781,1.11836,1.11781,1.11835,10400000.0
2006-12-28 03:40:00,1.11779,1.11843,1.11777,1.11801,10800000.0
2006-12-28 03:41:00,1.11791,1.11834,1.11791,1.11804,12400000.0
2006-12-28 03:42:00,1.11809,1.11838,1.11801,1.11838,11400000.0
2006-12-28 03:45:00,1.11806,1.11826,1.11806,1.11812,5200000.0
2006-12-28 03:46:00,1.11787,1.11812,1.11762,1.11812,13800000.0
2006-12-28 03:48:00,1.11807,1.11835,1.11796,1.11835,7400000.0
2006-12-28 03:49:00,1.11879,1.11879,1.11797,1.11838,10600000.0
2006-12-28 03:50:00,1.11815,1.11837,1.11807,1.11826,10200000.0
2006-12-28 03:51:00,1.11826,1.11872,1.11803,1.1181,18000000.0
2006-12-28 03:52:00,1.11808,1.11844,1.11806,1.11828,31200000.0
2006-12-28 03:54:00,1.11865,1.11865,1.11808,1.11836,15800000.0
2006-12-28 03:57:00,1.11839,1.11859,1.1183,1.11848,11400000.0
2006-12-28 03:58:00,1.11825,1.11861,1.11822,1.11851,19800000.0
2006-12-28 03:59:00,1.11834,1.11861,1.11816,1.11828,11800000.0
2006-12-28 04:00:00,1.11812,1.11884,1.11807,1.11823,21000000.0
2006-12-28 04:01:00,1.11796,1.1187,1.11787,1.11807,13800000.0
2006-12-28 04:03:00,1.11787,1.11825,1.11787,1.11798,18800000.0
2006-12-28 04:05:00,1.11786,1.11809,1.11769,1.11783,14800000.0
2006-12-28 04:06:00,1.11811,1.11811,1.11788,1.11799,8000000.0
2006-12-28 04:07:00,1.11786,1.11815,1.11773,1.11773,16000000.0
2006-12-28 04:09:00,1.11779,1.1181,1.11779,1.11789,16000000.0
2006-12-28 04:10:00,1.11814,1.11828,1.11797,1.11797,3600000.0
2006-12-28 04:11:00,1.11814,1.11824,1.11786,1.11786,5800000.0
2006-12-28 04:12:00,1.11791,1.11834,1.11791,1.11813,23400000.0
2006-12-28 04:13:00,1.11805,1.11805,1.11767,1.11767,12000000.0
2006-12-28 04:16:00,1.11821,1.11851,1.11786,1.11786,27600000.0
2006-12-28 04:18:00,1.11826,1.11826,1.11801,1.11807,10600000.0
2006-12-28 04:19:00,1.11804,1.11821,1.11799,1.11799,6400000.0
2006-12-28 04:21:00,1.11853,1.11853,1.11744,1.11791,18000000.0
2006-12-28 04:22:00,1.118,1.11821,1.11782,1.11821,11000000.0
2006-12-28 04:23:00,1.11793,1.11841,1.1178,1.1178,25200000.0
2006-12-28 04:24:00,1.11825,1.11842,1.11825,1.11842,2600000.0
2006-12-28 04:27:00,1.11826,1.11837,1.11808,1.11808,12800000.0
2006-12-28 04:28:00,1.11821,1.11821,1.1181,1.1181,3600000.0
2006-12-28 04:29:00,1.11832,1.11844,1.11791,1.11834,15200000.0
2006-12-28 04:30:00,1.11823,1.11851,1.11814,1.11814,19600000.0
2006-12-28 04:31:00,1.11804,1.11848,1.11796,1.11844,9400000.0
2006-12-28 04:32:00,1.11822,1.11848,1.11821,1.11825,9000000.0
2006-12-28 04:33:00,1.11819,1.11819,1.118,1.118,2600000.0
2006-12-28 04:34:00,1.11805,1.11847,1.11805,1.11847,7200000.0
2006-12-28 04:35:00,1.11844,1.11867,1.11837,1.11839,9800000.0
2006-12-28 04:37:00,1.1185,1.1186,1.11799,1.11853,15200000.0
2006-12-28 04:38:00,1.11827,1.11858,1.11827,1.11835,5200000.0
2006-12-28 04:39:00,1.11838,1.11844,1.11838,1.11843,5000000.0
2006-12-28 04:41:00,1.11847,1.11847,1.11836,1.11837,12800000.0
2006-12-28 04:42:00,1.11861,1.11889,1.11861,1.1188,10800000.0
2006-12-28 04:43:00,1.11885,1.11885,1.11851,1.11851,2600000.0
2006-12-28 04:44:00,1.11901,1.11918,1.1186,1.11863,19200000.0
2006-12-28 04:45:00,1.11873,1.11873,1.11834,1.11839,8600000.0
2006-12-28 04:46:00,1.11825,1.11837,1.1179,1.11793,24200000.0
2006-12-28 04:47:00,1.11829,1.1186,1.11829,1.1184,6600000.0
2006-12-28 04:48:00,1.11838,1.11846,1.11823,1.11823,14800000.0
2006-12-28 04:49:00,1.11867,1.11874,1.11819,1.11874,9000000.0
2006-12-28 04:50:00,1.11876,1.11876,1.11817,1.11852,6800000.0
2006-12-28 04:52:00,1.11838,1.1187,1.11826,1.11855,18200000.0
2006-12-28 04:53:00,1.11839,1.11856,1.11821,1.11836,12600000.0
2006-12-28 04:54:00,1.11816,1.11826,1.11786,1.11799,14000000.0
2006-12-28 04:55:00,1.11855,1.11855,1.11798,1.11829,12600000.0
2006-12-28 04:56:00,1.11855,1.11855,1.11822,1.11822,6000000.0
2006-12-28 04:57:00,1.11817,1.11837,1.118,1.11837,9800000.0
2006-12-28 04:58:00,1.11846,1.11877,1.11835,1.11835,20400000.0
2006-12-28 04:59:00,1.1186,1.11888,1.11841,1.11878,20000000.0
2006-12-28 05:00:00,1.11816,1.11831,1.11812,1.11823,8200000.0
2006-12-28 05:01:00,1.11809,1.11812,1.11804,1.11811,11600000.0
2006-12-28 05:02:00,1.11787,1.11844,1.11787,1.11844,11600000.0
2006-12-28 05:03:00,1.11837,1.11837,1.11802,1.11812,8400000.0
2006-12-28 05:04:00,1.11837,1.11837,1.11778,1.11778,14000000.0
2006-12-28 05:05:00,1.1178,1.11789,1.11737,1.11737,11200000.0
2006-12-28 05:06:00,1.11772,1.11772,1.11748,1.11748,20200000.0
2006-12-28 05:07:00,1.11748,1.11748,1.11695,1.11695,12000000.0
2006-12-28 05:09:00,1.11752,1.11752,1.11733,1.11748,4800000.0
2006-12-28 05:10:00,1.11733,1.11771,1.11707,1.11761,11200000.0
2006-12-28 05:12:00,1.11768,1.11777,1.11745,1.11759,22400000.0
2006-12-28 05:14:00,1.11781,1.11807,1.11769,1.1179,7800000.0
2006-12-28 05:15:00,1.1178,1.1178,1.11745,1.11765,7200000.0
2006-12-28 05:16:00,1.11735,1.11735,1.11679,1.11679,7800000.0
2006-12-28 05:17:00,1.1174,1.1174,1.11714,1.11728,10200000.0
2006-12-28 05:18:00,1.11723,1.11761,1.11721,1.11721,12000000.0
2006-12-28 05:19:00,1.11715,1.1175,1.11711,1.11712,13200000.0
2006-12-28 05:20:00,1.11722,1.11759,1.11714,1.11759,13200000.0
2006-12-28 05:21:00,1.11772,1.11772,1.11741,1.11741,3200000.0
2006-12-28 05:22:00,1.11806,1.11806,1.11773,1.1178,10000000.0
2006-12-28 05:24:00,1.118,1.11837,1.118,1.11808,13400000.0
2006-12-28 05:25:00,1.11773,1.11788,1.11742,1.11788,20200000.0
2006-12-28 05:26:00,1.11766,1.11791,1.11755,1.11755,9000000.0
2006-12-28 05:27:00,1.11737,1.11737,1.11719,1.11719,5000000.0
2006-12-28 05:28:00,1.11745,1.11745,1.11699,1.11699,10800000.0
2006-12-28 05:29:00,1.11708,1.11721,1.11703,1.11703,7400000.0
2006-12-28 05:30:00,1.1173,1.11775,1.1173,1.1174,7600000.0
2006-12-28 05:31:00,1.11759,1.11785,1.11745,1.11763,6800000.0
2006-12-28 05:34:00,1.11785,1.11797,1.11784,1.11797,7400000.0
2006-12-28 05:35:00,1.11798,1.11814,1.11764,1.11798,9400000.0
2006-12-28 05:36:00,1.11778,1.11778,1.11748,1.11748,6600000.0
2006-12-28 05:37:00,1.11758,1.11829,1.11758,1.11829,4600000.0
2006-12-28 05:38:00,1.11787,1.11796,1.11787,1.11796,9800000.0
2006-12-28 05:39:00,1.11806,1.11806,1.11769,1.11775,6400000.0
2006-12-28 05:40:00,1.11766,1.11773,1.11737,1.11773,12400000.0
2006-12-28 05:41:00,1.11762,1.11774,1.11715,1.11747,11000000.0
2006-12-28 05:43:00,1.11775,1.11808,1.11753,1.11808,10800000.0
2006-12-28 05:44:00,1.11762,1.11796,1.11762,1.11763,18600000.0
2006-12-28 05:45:00,1.11797,1.11797,1.1176,1.11793,15400000.0
2006-12-28 05:46:00,1.11783,1.11787,1.1176,1.11777,12200000.0
2006-12-28 05:47:00,1.11758,1.11775,1.11745,1.11747,27400000.0
2006-12-28 05:48:00,1.11753,1.11767,1.11747,1.11747,12200000.0
2006-12-28 05:49:00,1.11764,1.11772,1.11751,1.11753,14400000.0
2006-12-28 05:50:00,1.11752,1.11801,1.11731,1.11772,10400000.0
2006-12-28 05:51:00,1.11777,1.11817,1.11764,1.11817,8800000.0
2006-12-28 05:52:00,1.11737,1.11769,1.11729,1.11769,20200000.0
2006-12-28 05:53:00,1.1176,1.11793,1.1176,1.1178,11200000.0
2006-12-28 05:56:00,1.11729,1.1177,1.11718,1.1177,4800000.0
2006-12-28 05:57:00,1.1176,1.1176,1.11708,1.11722,15400000.0
2006-12-28 05:59:00,1.1177,1.1177,1.11718,1.11718,16000000.0
2006-12-28 06:00:00,1.11731,1.11747,1.11702,1.11747,10600000.0
2006-12-28 06:01:00,1.11724,1.11767,1.11714,1.11735,28800000.0
2006-12-28 06:02:00,1.11748,1.11748,1.11729,1.11729,5600000.0
2006-12-28 06:03:00,1.11741,1.11754,1.11741,1.11754,3400000.0
2006-12-28 06:06:00,1.11734,1.11772,1.11717,1.11717,18200000.0
2006-12-28 06:07:00,1.1173,1.11762,1.1173,1.11732,7400000.0
2006-12-28 06:09:00,1.11753,1.11822,1.11753,1.11796,14800000.0
2006-12-28 06:11:00,1.11746,1.11758,1.11731,1.11731,15200000.0
2006-12-28 06:12:00,1.11725,1.11725,1.11714,1.11714,9200000.0
2006-12-28 06:13:00,1.117,1.11714,1.11699,1.11699,11400000.0
2006-12-28 06:15:00,1.11718,1.11772,1.11718,1.11728,3600000.0
2006-12-28 06:16:00,1.11698,1.11745,1.11698,1.11715,15200000.0
2006-12-28 06:17:00,1.11709,1.11749,1.11703,1.11749,22000000.0
2006-12-28 06:18:00,1.1171,1.11716,1.1171,1.11716,10600000.0
2006-12-28 06:20:00,1.1171,1.1174,1.1171,1.11723,17400000.0
2006-12-28 06:21:00,1.1174,1.1174,1.11739,1.11739,2600000.0
2006-12-28 06:22:00,1.11742,1.11801,1.11735,1.11741,16600000.0
2006-12-28 06:23:00,1.11786,1.11786,1.11777,1.11777,7600000.0
2006-12-28 06:24:00,1.11769,1.11776,1.11751,1.11751,10800000.0
2006-12-28 06:25:00,1.11747,1.11776,1.11739,1.11745,9800000.0
2006-12-28 06:26:00,1.11767,1.11804,1.11767,1.11771,5600000.0
2006-12-28 06:27:00,1.11772,1.11807,1.11772,1.11789,7400000.0
2006-12-28 06:28:00,1.11827,1.11844,1.11823,1.11832,6800000.0
2006-12-28 06:29:00,1.11845,1.11845,1.11796,1.11826,15200000.0
2006-12-28 06:31:00,1.11812,1.11814,1.11811,1.11814,12000000.0
2006-12-28 06:32:00,1.11827,1.11827,1.11807,1.11813,8200000.0
2006-12-28 06:33:00,1.11825,1.11852,1.11825,1.11852,14400000.0
2006-12-28 06:34:00,1.11795,1.11835,1.11795,1.11814,7200000.0
2006-12-28 06:35:00,1.11818,1.11869,1.11818,1.11834,9400000.0
2006-12-28 06:36:00,1.11849,1.11894,1.11822,1.11894,13800000.0
2006-12-28 06:37:00,1.11864,1.11864,1.11823,1.1184,6800000.0
2006-12-28 06:38:00,1.11841,1.11842,1.11796,1.11842,33400000.0
2006-12-28 06:39:00,1.11832,1.11832,1.1179,1.11807,9000000.0
2006-12-28 06:40:00,1.1187,1.1187,1.11794,1.1182,10000000.0
2006-12-28 06:41:00,1.11835,1.11862,1.11784,1.11843,22800000.0
2006-12-28 06:42:00,1.11802,1.11825,1.11801,1.11825,8800000.0
2006-12-28 06:45:00,1.11814,1.11853,1.1181,1.11812,31400000.0
2006-12-28 06:46:00,1.11861,1.11861,1.11789,1.11789,16800000.0
2006-12-28 06:47:00,1.11864,1.11867,1.11841,1.11841,14800000.0
2006-12-28 06:48:00,1.11869,1.11869,1.11809,1.11824,15400000.0
2006-12-28 06:50:00,1.11828,1.11828,1.11794,1.11805,24200000.0
2006-12-28 06:52:00,1.11848,1.11878,1.11822,1.11835,24000000.0
2006-12-28 06:53:00,1.11813,1.11854,1.11813,1.11854,4200000.0
2006-12-28 06:54:00,1.11864,1.11889,1.11855,1.11884,16000000.0
2006-12-28 06:55:00,1.11881,1.11902,1.11863,1.11892,10600000.0
2006-12-28 06:56:00,1.1188,1.11903,1.11848,1.11887,6200000.0
2006-12-28 06:57:00,1.11887,1.11913,1.11887,1.11913,5600000.0
2006-12-28 06:58:00,1.11856,1.11966,1.11856,1.11905,11600000.0
2006-12-28 06:59:00,1.11958,1.11958,1.11928,1.11948,13000000.0
2006-12-28 07:00:00,1.11921,1.11921,1.11899,1.11899,12800000.0
2006-12-28 07:01:00,1.11944,1.11971,1.1193,1.1193,7800000.0
2006-12-28 07:02:00,1.11951,1.11951,1.11924,1.11935,4200000.0
2006-12-28 07:03:00,1.11929,1.11946,1.11898,1.11912,15600000.0
2006-12-28 07:04:00,1.11981,1.11981,1.11911,1.11911,6600000.0
2006-12-28 07:05:00,1.11932,1.11974,1.11926,1.11943,26000000.0
2006-12-28 07:06:00,1.11958,1.11958,1.1195,1.11954,12800000.0
2006-12-28 07:07:00,1.11941,1.11972,1.11941,1.11972,12800000.0
2006-12-28 07:08:00,1.11961,1.11972,1.11961,1.11972,4200000.0
2006-12-28 07:09:00,1.11941,1.11987,1.11941,1.11947,7400000.0
2006-12-28 07:10:00,1.11925,1.11964,1.11917,1.11925,11200000.0
2006-12-28 07:11:00,1.1195,1.11958,1.11925,1.11957,18600000.0
2006-12-28 07:12:00,1.11972,1.12004,1.11964,1.11995,14800000.0
2006-12-28 07:13:00,1.11981,1.11981,1.11929,1.11929,17800000.0
2006-12-28 07:14:00,1.11956,1.11964,1.11935,1.11949,14200000.0
2006-12-28 07:15:00,1.11922,1.11948,1.11922,1.11944,11200000.0
2006-12-28 07:16:00,1.1193,1.11963,1.11923,1.11948,24400000.0
2006-12-28 07:17:00,1.11942,1.11954,1.11925,1.11925,13400000.0
2006-12-28 07:18:00,1.11921,1.11948,1.11901,1.11944,8400000.0
2006-12-28 07:19:00,1.11917,1.11917,1.11881,1.11881,3600000.0
2006-12-28 07:22:00,1.11882,1.11882,1.11877,1.11881,5800000.0
2006-12-28 07:23:00,1.1189,1.1192,1.11876,1.11906,7600000.0
2006-12-28 07:24:00,1.11899,1.11911,1.1189,1.1189,11600000.0
2006-12-28 07:25:00,1.11889,1.11961,1.11868,1.11868,8800000.0
2006-12-28 07:27:00,1.11876,1.1189,1.11855,1.11864,24000000.0
2006-12-28 07:28:00,1.11864,1.11864,1.11855,1.11855,10600000.0
2006-12-28 07:29:00,1.11864,1.11872,1.11859,1.11872,5000000.0
2006-12-28 07:30:00,1.11917,1.11968,1.11907,1.11921,25800000.0
2006-12-28 07:31:00,1.11921,1.11921,1.11891,1.11912,13800000.0
2006-12-28 07:33:00,1.11914,1.11945,1.11862,1.11903,18000000.0
2006-12-28 07:34:00,1.11888,1.11906,1.11887,1.11898,20600000.0
2006-12-28 07:35:00,1.11926,1.1195,1.119,1.119,9000000.0
2006-12-28 07:36:00,1.1194,1.1194,1.11901,1.11925,12200000.0
2006-12-28 07:37:00,1.11949,1.11949,1.11886,1.11886,18600000.0
2006-12-28 07:38:00,1.11939,1.11939,1.11882,1.11896,8200000.0
2006-12-28 07:39:00,1.11935,1.12007,1.11935,1.11942,7400000.0
2006-12-28 07:40:00,1.11952,1.11977,1.11905,1.11905,8400000.0
2006-12-28 07:41:00,1.11942,1.11944,1.11919,1.11919,8800000.0
2006-12-28 07:42:00,1.11914,1.11945,1.11914,1.11937,9800000.0
2006-12-28 07:43:00,1.11907,1.11921,1.11907,1.1192,13200000.0
2006-12-28 07:44:00,1.11936,1.11936,1.11914,1.11918,14400000.0
2006-12-28 07:45:00,1.11912,1.11947,1.11902,1.11947,9800000.0
2006-12-28 07:46:00,1.11921,1.11948,1.1191,1.11933,21800000.0
2006-12-28 07:47:00,1.11958,1.11985,1.11955,1.11955,10200000.0
2006-12-28 07:48:00,1.11944,1.11944,1.11914,1.11914,8400000.0
2006-12-28 07:49:00,1.1195,1.11972,1.11906,1.11918,14800000.0
2006-12-28 07:50:00,1.11924,1.11964,1.11915,1.11915,13400000.0
2006-12-28 07:51:00,1.11969,1.11971,1.11938,1.11969,23000000.0
2006-12-28 07:52:00,1.11951,1.11996,1.11922,1.11936,18400000.0
2006-12-28 07:53:00,1.11935,1.11935,1.11875,1.11875,18800000.0
2006-12-28 07:54:00,1.11916,1.11994,1.11916,1.11949,13000000.0
2006-12-28 07:55:00,1.11944,1.11946,1.11935,1.11935,6800000.0
2006-12-28 07:56:00,1.11954,1.11962,1.11922,1.11952,14000000.0
2006-12-28 07:57:00,1.11916,1.11951,1.11916,1.11947,12400000.0
2006-12-28 07:58:00,1.11938,1.11959,1.11905,1.11945,5600000.0
2006-12-28 07:59:00,1.11967,1.11967,1.11928,1.11949,10200000.0
2006-12-28 08:00:00,1.1193,1.11975,1.11927,1.11975,9200000.0
2006-12-28 08:01:00,1.11985,1.11985,1.11924,1.11952,11200000.0
2006-12-28 08:03:00,1.11992,1.11992,1.1188,1.11925,20400000.0
2006-12-28 08:05:00,1.11951,1.11956,1.11902,1.11946,9000000.0
2006-12-28 08:07:00,1.11965,1.11965,1.1193,1.11962,29600000.0
2006-12-28 08:08:00,1.11934,1.11936,1.11934,1.11936,9600000.0
2006-12-28 08:09:00,1.11951,1.11972,1.1193,1.11972,11400000.0
2006-12-28 08:10:00,1.11964,1.12016,1.11959,1.11959,22000000.0
2006-12-28 08:11:00,1.12012,1.12027,1.11992,1.12027,9000000.0
2006-12-28 08:12:00,1.12023,1.12047,1.12022,1.12022,16400000.0
2006-12-28 08:13:00,1.12063,1.12089,1.12045,1.12087,15000000.0
2006-12-28 08:14:00,1.12063,1.12097,1.12033,1.12069,13800000.0
2006-12-28 08:15:00,1.12054,1.121,1.12054,1.12056,9000000.0
2006-12-28 08:16:00,1.12058,1.12058,1.12024,1.12024,3000000.0
2006-12-28 08:17:00,1.12033,1.12062,1.12016,1.12062,12000000.0
2006-12-28 08:18:00,1.1203,1.12052,1.1203,1.12052,4800000.0
2006-12-28 08:19:00,1.12,1.12032,1.12,1.12024,12600000.0
2006-12-28 08:23:00,1.12006,1.12017,1.11977,1.11977,12200000.0
2006-12-28 08:24:00,1.12013,1.12013,1.1196,1.1201,8200000.0
2006-12-28 08:25:00,1.12012,1.12033,1.12012,1.12033,13200000.0
2006-12-28 08:26:00,1.12021,1.12026,1.12005,1.12005,10800000.0
2006-12-28 08:27:00,1.12024,1.12052,1.12006,1.1204,18800000.0
2006-12-28 08:28:00,1.12039,1.12039,1.12,1.12002,19600000.0
2006-12-28 08:29:00,1.12,1.12036,1.12,1.12036,6400000.0
2006-12-28 08:30:00,1.12029,1.12029,1.12012,1.12012,7200000.0
2006-12-28 08:31:00,1.12001,1.12033,1.12001,1.12025,11400000.0
2006-12-28 08:32:00,1.12045,1.12045,1.12005,1.12005,17600000.0
2006-12-28 08:33:00,1.11991,1.12054,1.11991,1.12054,8400000.0
2006-12-28 08:34:00,1.12045,1.12052,1.12028,1.12031,22400000.0
2006-12-28 08:35:00,1.12041,1.12069,1.12028,1.1205,12600000.0
2006-12-28 08:36:00,1.12035,1.12035,1.12032,1.12032,5600000.0
2006-12-28 08:37:00,1.12037,1.12037,1.12017,1.12036,11800000.0
2006-12-28 08:39:00,1.12011,1.12056,1.12003,1.12003,13000000.0
2006-12-28 08:40:00,1.12016,1.12037,1.12016,1.12037,4000000.0
2006-12-28 08:41:00,1.12084,1.12084,1.12018,1.12048,12200000.0
2006-12-28 08:42:00,1.12046,1.12081,1.12014,1.12068,17200000.0
2006-12-28 08:43:00,1.12041,1.12052,1.12022,1.12024,29000000.0
2006-12-28 08:44:00,1.12036,1.12044,1.12014,1.12044,7200000.0
2006-12-28 08:45:00,1.12046,1.12082,1.1203,1.1203,16800000.0
2006-12-28 08:46:00,1.1202,1.12046,1.12013,1.12046,20200000.0
2006-12-28 08:47:00,1.12027,1.12027,1.1201,1.1201,9200000.0
2006-12-28 08:48:00,1.12035,1.12045,1.11999,1.12019,12200000.0
2006-12-28 08:49:00,1.12043,1.12043,1.12014,1.12014,4800000.0
2006-12-28 08:50:00,1.12024,1.12072,1.1201,1.12072,16200000.0
2006-12-28 08:51:00,1.12015,1.12033,1.11993,1.12033,62600000.0
2006-12-28 08:52:00,1.12032,1.12044,1.12005,1.12034,14600000.0
2006-12-28 08:53:00,1.12025,1.12052,1.11994,1.12019,10000000.0
2006-12-28 08:54:00,1.12025,1.12025,1.11996,1.11996,8800000.0
2006-12-28 08:55:00,1.12002,1.12002,1.11977,1.11977,3200000.0
2006-12-28 08:57:00,1.11999,1.12027,1.11956,1.1202,15800000.0
2006-12-28 09:00:00,1.12003,1.12015,1.11984,1.12008,10800000.0
2006-12-28 09:01:00,1.11997,1.12027,1.11997,1.12018,22400000.0
2006-12-28 09:02:00,1.12019,1.12064,1.11994,1.12019,7400000.0
2006-12-28 09:03:00,1.12008,1.12069,1.12008,1.12069,9000000.0
2006-12-28 09:04:00,1.12015,1.12015,1.12003,1.12003,7200000.0
2006-12-28 09:05:00,1.12005,1.12038,1.12005,1.12021,8400000.0
2006-12-28 09:06:00,1.12034,1.12034,1.11967,1.11967,4200000.0
2006-12-28 09:07:00,1.1199,1.12037,1.11987,1.12002,18600000.0
2006-12-28 09:08:00,1.11988,1.12016,1.11971,1.11988,25000000.0
2006-12-28 09:09:00,1.11991,1.12015,1.11983,1.12015,9800000.0
2006-12-28 09:10:00,1.11999,1.12037,1.11993,1.12024,16800000.0
2006-12-28 09:11:00,1.12007,1.12038,1.12007,1.12013,6400000.0
2006-12-28 09:12:00,1.1203,1.1203,1.11982,1.12029,6800000.0
2006-12-28 09:13:00,1.1202,1.12062,1.12002,1.12016,12800000.0
2006-12-28 09:14:00,1.12012,1.12033,1.11993,1.12008,9600000.0
2006-12-28 09:15:00,1.11995,1.12078,1.11995,1.12031,19000000.0
2006-12-28 09:16:00,1.12052,1.12062,1.12039,1.1204,8200000.0
2006-12-28 09:17:00,1.12054,1.12081,1.12029,1.12059,10600000.0
2006-12-28 09:18:00,1.12043,1.12062,1.12024,1.12035,11600000.0
2006-12-28 09:19:00,1.1198,1.1204,1.1198,1.12024,11000000.0
2006-12-28 09:20:00,1.12032,1.12076,1.12032,1.12076,6600000.0
2006-12-28 09:21:00,1.12049,1.12049,1.12027,1.12049,20600000.0
2006-12-28 09:22:00,1.12116,1.12169,1.12085,1.12107,17600000.0
2006-12-28 09:23:00,1.12123,1.12151,1.12108,1.12117,14200000.0
2006-12-28 09:25:00,1.12148,1.12148,1.12047,1.12074,17600000.0
2006-12-28 09:26:00,1.12109,1.12109,1.12064,1.12064,9000000.0
2006-12-28 09:27:00,1.12079,1.12088,1.12054,1.12054,11400000.0
2006-12-28 09:28:00,1.12062,1.12074,1.12027,1.12071,13000000.0
2006-12-28 09:29:00,1.12042,1.12063,1.12038,1.12063,17400000.0
2006-12-28 09:30:00,1.12088,1.12089,1.12048,1.12048,17800000.0
2006-12-28 09:31:00,1.11993,1.12024,1.11993,1.11997,12200000.0
2006-12-28 09:32:00,1.12071,1.12071,1.12015,1.12037,15600000.0
2006-12-28 09:33:00,1.12005,1.12038,1.11984,1.12038,8600000.0
2006-12-28 09:34:00,1.12011,1.12011,1.11969,1.11969,9400000.0
2006-12-28 09:35:00,1.12031,1.12031,1.11992,1.12017,7200000.0
2006-12-28 09:36:00,1.11956,1.11976,1.11949,1.11955,14000000.0
2006-12-28 09:38:00,1.11973,1.1202,1.1194,1.1194,16600000.0
2006-12-28 09:39:00,1.11968,1.12017,1.11968,1.12009,11000000.0
2006-12-28 09:40:00,1.12001,1.12026,1.12001,1.12013,7400000.0
2006-12-28 09:41:00,1.11954,1.12006,1.11945,1.11962,7000000.0
2006-12-28 09:42:00,1.11949,1.11982,1.11909,1.11947,10800000.0
2006-12-28 09:43:00,1.11957,1.11994,1.11957,1.11994,4200000.0
2006-12-28 09:44:00,1.12005,1.12034,1.11984,1.12018,9200000.0
2006-12-28 09:45:00,1.12015,1.12015,1.11981,1.12011,21000000.0
2006-12-28 09:46:00,1.11992,1.11992,1.11936,1.11963,9200000.0
2006-12-28 09:47:00,1.11928,1.1197,1.11923,1.11924,10800000.0
2006-12-28 09:48:00,1.11968,1.11969,1.1193,1.11969,24800000.0
2006-12-28 09:49:00,1.11923,1.11932,1.11922,1.11922,16600000.0
2006-12-28 09:50:00,1.1193,1.11962,1.11904,1.11936,8200000.0
2006-12-28 09:51:00,1.11934,1.11981,1.11912,1.11912,24800000.0
2006-12-28 09:52:00,1.11923,1.11964,1.11916,1.11949,14600000.0
2006-12-28 09:53:00,1.11908,1.11931,1.11908,1.11913,12800000.0
2006-12-28 09:54:00,1.11961,1.11984,1.11933,1.1196,14600000.0
2006-12-28 09:55:00,1.11984,1.11984,1.11938,1.11954,8000000.0
2006-12-28 09:56:00,1.1196,1.1196,1.11923,1.11923,6400000.0
2006-12-28 09:58:00,1.11908,1.11971,1.11892,1.11929,18800000.0
2006-12-28 09:59:00,1.11946,1.11958,1.11922,1.11928,17400000.0
2006-12-28 10:00:00,1.11937,1.11972,1.11923,1.11944,20400000.0
2006-12-28 10:01:00,1.11948,1.11974,1.11918,1.11918,17800000.0
2006-12-28 10:02:00,1.1195,1.1197,1.11931,1.11931,10800000.0
2006-12-28 10:03:00,1.11899,1.11933,1.11891,1.11933,9200000.0
2006-12-28 10:04:00,1.11948,1.1198,1.11927,1.11927,16000000.0
2006-12-28 10:05:00,1.11946,1.11967,1.1193,1.11952,12600000.0
2006-12-28 10:06:00,1.11936,1.11956,1.11915,1.1195,28400000.0
2006-12-28 10:07:00,1.11978,1.11978,1.11943,1.11943,18400000.0
2006-12-28 10:10:00,1.1196,1.11999,1.11948,1.11978,32200000.0
2006-12-28 10:11:00,1.11966,1.1199,1.11966,1.1199,16200000.0
2006-12-28 10:12:00,1.1196,1.1196,1.11916,1.11924,65000000.0
2006-12-28 10:13:00,1.11882,1.11907,1.11872,1.11897,10800000.0
2006-12-28 10:15:00,1.11902,1.11924,1.11864,1.11864,5200000.0
2006-12-28 10:16:00,1.11869,1.11892,1.11843,1.11854,16400000.0
2006-12-28 10:17:00,1.1186,1.11883,1.1186,1.11883,4400000.0
2006-12-28 10:18:00,1.11916,1.11916,1.11867,1.11873,20200000.0
2006-12-28 10:19:00,1.11876,1.11891,1.11847,1.11891,6200000.0
2006-12-28 10:20:00,1.11875,1.11876,1.11841,1.11873,10400000.0
2006-12-28 10:21:00,1.11805,1.11845,1.11805,1.11808,8400000.0
2006-12-28 10:22:00,1.11836,1.11881,1.11765,1.11765,19800000.0
2006-12-28 10:23:00,1.11875,1.11875,1.11853,1.11872,12400000.0
2006-12-28 10:24:00,1.11861,1.11899,1.11858,1.1187,20600000.0
2006-12-28 10:25:00,1.11905,1.11938,1.11904,1.11904,11600000.0
2006-12-28 10:26:00,1.11933,1.11933,1.11893,1.11904,14800000.0
2006-12-28 10:27:00,1.11899,1.11927,1.11894,1.11918,11800000.0
2006-12-28 10:28:00,1.11905,1.11933,1.11892,1.11901,10000000.0
2006-12-28 10:29:00,1.11899,1.11911,1.11851,1.11863,18600000.0
2006-12-28 10:30:00,1.11889,1.11949,1.11879,1.11949,11000000.0
2006-12-28 10:31:00,1.11947,1.11947,1.11946,1.11946,2600000.0
2006-12-28 10:32:00,1.11961,1.12012,1.11943,1.12012,16600000.0
2006-12-28 10:33:00,1.11985,1.11985,1.11925,1.11946,20200000.0
2006-12-28 10:34:00,1.11971,1.11971,1.11937,1.11967,11600000.0
2006-12-28 10:35:00,1.11971,1.12008,1.11962,1.11992,20000000.0
2006-12-28 10:36:00,1.11979,1.12007,1.11964,1.11964,35400000.0
2006-12-28 10:37:00,1.12012,1.12046,1.12,1.12,5200000.0
2006-12-28 10:38:00,1.1198,1.11993,1.11955,1.11983,12600000.0
2006-12-28 10:39:00,1.11948,1.11988,1.11937,1.11977,19400000.0
2006-12-28 10:41:00,1.11942,1.11971,1.11922,1.11968,23200000.0
2006-12-28 10:42:00,1.11954,1.11965,1.11922,1.1194,13600000.0
2006-12-28 10:43:00,1.11961,1.12002,1.11951,1.11951,21600000.0
2006-12-28 10:44:00,1.11937,1.11968,1.11935,1.11964,10800000.0
2006-12-28 10:45:00,1.11972,1.11972,1.1194,1.11956,13200000.0
2006-12-28 10:46:00,1.11973,1.11996,1.11934,1.11962,11800000.0
2006-12-28 10:47:00,1.11946,1.11986,1.11946,1.11956,16800000.0
2006-12-28 10:48:00,1.11945,1.11973,1.11929,1.11973,16600000.0
2006-12-28 10:49:00,1.11961,1.1198,1.11932,1.1198,12400000.0
2006-12-28 10:50:00,1.12001,1.12001,1.11947,1.11959,8800000.0
2006-12-28 10:52:00,1.1192,1.11996,1.1192,1.11996,13200000.0
2006-12-28 10:53:00,1.12012,1.12024,1.11995,1.1202,11200000.0
2006-12-28 10:54:00,1.11988,1.12018,1.11986,1.11995,17400000.0
2006-12-28 10:55:00,1.1198,1.1201,1.11969,1.11975,6800000.0
2006-12-28 10:56:00,1.11962,1.11989,1.11962,1.11973,24000000.0
2006-12-28 10:57:00,1.11966,1.11989,1.11947,1.11989,12600000.0
2006-12-28 10:59:00,1.11944,1.11965,1.11922,1.11944,11800000.0
2006-12-28 11:00:00,1.11944,1.11974,1.11934,1.11974,11600000.0
2006-12-28 11:01:00,1.11968,1.11988,1.11926,1.11946,12200000.0
2006-12-28 11:03:00,1.1195,1.11982,1.11944,1.11979,13800000.0
2006-12-28 11:04:00,1.12015,1.12029,1.11991,1.11997,20400000.0
2006-12-28 11:06:00,1.12002,1.1202,1.11988,1.11988,26600000.0
2006-12-28 11:07:00,1.1199,1.1199,1.11947,1.11975,10600000.0
2006-12-28 11:08:00,1.12013,1.12013,1.11947,1.11947,22600000.0
2006-12-28 11:14:00,1.11995,1.11995,1.11955,1.11976,17200000.0
2006-12-28 11:15:00,1.11975,1.11978,1.11942,1.11978,13400000.0
2006-12-28 11:16:00,1.11985,1.11996,1.11965,1.11965,22800000.0
2006-12-28 11:17:00,1.12001,1.12001,1.11942,1.11953,21000000.0
2006-12-28 11:18:00,1.11949,1.12009,1.11948,1.1198,18000000.0
2006-12-28 11:19:00,1.12007,1.12007,1.11934,1.11959,14000000.0
2006-12-28 11:20:00,1.11953,1.11973,1.11932,1.11942,17400000.0
2006-12-28 11:21:00,1.11953,1.11957,1.11943,1.11943,7400000.0
2006-12-28 11:22:00,1.11987,1.12045,1.11987,1.12017,11200000.0
2006-12-28 11:23:00,1.12059,1.12059,1.12011,1.12016,11600000.0
2006-12-28 11:25:00,1.12042,1.12099,1.12024,1.1206,7800000.0
2006-12-28 11:26:00,1.1205,1.12056,1.12013,1.1203,14800000.0
2006-12-28 11:27:00,1.12043,1.1209,1.12031,1.12055,14800000.0
2006-12-28 11:28:00,1.12077,1.12077,1.12036,1.12036,15200000.0
2006-12-28 11:29:00,1.12016,1.12042,1.11989,1.12021,11600000.0
2006-12-28 11:30:00,1.12014,1.12043,1.1199,1.11998,20600000.0
2006-12-28 11:31:00,1.12019,1.12059,1.11996,1.12058,9400000.0
2006-12-28 11:32:00,1.12096,1.12096,1.12022,1.12028,9000000.0
2006-12-28 11:33:00,1.12019,1.12073,1.12019,1.12073,13200000.0
2006-12-28 11:34:00,1.12071,1.12071,1.12054,1.12064,10400000.0
2006-12-28 11:35:00,1.12066,1.12094,1.12066,1.12076,9600000.0
2006-12-28 11:36:00,1.12087,1.12103,1.12056,1.12056,14400000.0
2006-12-28 11:37:00,1.12087,1.12105,1.12076,1.12087,18200000.0
2006-12-28 11:38:00,1.12081,1.12106,1.12042,1.12099,18200000.0
2006-12-28 11:39:00,1.12073,1.12104,1.12072,1.12096,7600000.0
2006-12-28 11:40:00,1.12111,1.12111,1.12079,1.12093,9200000.0
2006-12-28 11:41:00,1.12094,1.12094,1.12081,1.12086,17200000.0
2006-12-28 11:42:00,1.12092,1.12114,1.12057,1.12114,18600000.0
2006-12-28 11:43:00,1.12049,1.12082,1.12027,1.12059,24800000.0
2006-12-28 11:44:00,1.12077,1.12083,1.12038,1.12054,10800000.0
2006-12-28 11:45:00,1.12044,1.12121,1.12044,1.12056,18600000.0
2006-12-28 11:46:00,1.12087,1.12087,1.12034,1.12046,10600000.0
2006-12-28 11:47:00,1.12041,1.12076,1.12036,1.12038,24200000.0
2006-12-28 11:48:00,1.12043,1.12082,1.12042,1.12048,9000000.0
2006-12-28 11:49:00,1.12126,1.12126,1.12078,1.12078,11200000.0
2006-12-28 11:50:00,1.12058,1.12118,1.12047,1.12049,23800000.0
2006-12-28 11:51:00,1.12039,1.12063,1.12008,1.12063,6200000.0
2006-12-28 11:52:00,1.12066,1.12066,1.12005,1.12035,11400000.0
2006-12-28 11:53:00,1.12052,1.12099,1.12052,1.12099,10200000.0
2006-12-28 11:54:00,1.1203,1.1203,1.11974,1.11974,41400000.0
2006-12-28 11:55:00,1.12023,1.12041,1.11997,1.12027,11200000.0
2006-12-28 11:57:00,1.12001,1.12036,1.1198,1.12036,18800000.0
2006-12-28 11:58:00,1.12029,1.12029,1.11987,1.11987,12000000.0
2006-12-28 11:59:00,1.11999,1.12029,1.11977,1.11987,17200000.0
2006-12-28 12:00:00,1.11981,1.12,1.11979,1.11997,15400000.0
2006-12-28 12:01:00,1.12008,1.12008,1.11966,1.11985,13400000.0
2006-12-28 12:02:00,1.12019,1.12032,1.12004,1.12004,11800000.0
2006-12-28 12:03:00,1.11995,1.12029,1.11991,1.12029,20000000.0
2006-12-28 12:04:00,1.12012,1.12021,1.1199,1.12021,9600000.0
2006-12-28 12:05:00,1.11993,1.11993,1.11968,1.11968,7400000.0
2006-12-28 12:06:00,1.12012,1.12033,1.1199,1.12001,8400000.0
2006-12-28 12:07:00,1.12032,1.1204,1.11988,1.12035,30800000.0
2006-12-28 12:08:00,1.12038,1.12038,1.1199,1.11997,11600000.0
2006-12-28 12:10:00,1.12008,1.12042,1.12002,1.12021,14400000.0
2006-12-28 12:11:00,1.12026,1.12071,1.12008,1.12008,23000000.0
2006-12-28 12:12:00,1.11995,1.12045,1.11995,1.12008,29000000.0
2006-12-28 12:13:00,1.12013,1.1203,1.11981,1.11981,10800000.0
2006-12-28 12:14:00,1.11967,1.11995,1.11952,1.11952,6200000.0
2006-12-28 12:15:00,1.11971,1.12007,1.11971,1.11978,13800000.0
2006-12-28 12:16:00,1.11964,1.12016,1.11964,1.12013,10000000.0
2006-12-28 12:17:00,1.12034,1.12049,1.11994,1.12019,20800000.0
2006-12-28 12:18:00,1.12042,1.12042,1.11997,1.11997,12000000.0
2006-12-28 12:19:00,1.12025,1.12053,1.1201,1.12053,10400000.0
2006-12-28 12:20:00,1.12074,1.12099,1.12041,1.12057,12000000.0
2006-12-28 12:21:00,1.12025,1.12047,1.12025,1.12047,13200000.0
2006-12-28 12:22:00,1.1203,1.12052,1.1203,1.12036,11000000.0
2006-12-28 12:23:00,1.12058,1.12058,1.12003,1.12033,12200000.0
2006-12-28 12:24:00,1.12015,1.1204,1.12,1.12002,14600000.0
2006-12-28 12:25:00,1.1203,1.12064,1.11999,1.11999,22600000.0
2006-12-28 12:26:00,1.12023,1.12054,1.12015,1.12041,23000000.0
2006-12-28 12:27:00,1.12021,1.12043,1.1201,1.12014,22600000.0
2006-12-28 12:28:00,1.12037,1.12041,1.12005,1.12015,16600000.0
2006-12-28 12:30:00,1.12007,1.1207,1.11993,1.12008,11800000.0
2006-12-28 12:31:00,1.11989,1.12022,1.11989,1.12022,4200000.0
2006-12-28 12:32:00,1.12011,1.12052,1.11986,1.12052,19800000.0
2006-12-28 12:34:00,1.12025,1.12041,1.12,1.12039,11000000.0
2006-12-28 12:35:00,1.12058,1.12059,1.12002,1.12006,10200000.0
2006-12-28 12:36:00,1.11996,1.12024,1.11982,1.11999,14800000.0
2006-12-28 12:37:00,1.11989,1.11989,1.11934,1.11976,16600000.0
2006-12-28 12:38:00,1.11996,1.12021,1.11982,1.12021,12800000.0
2006-12-28 12:39:00,1.12045,1.12063,1.12023,1.12043,33000000.0
2006-12-28 12:40:00,1.11978,1.12038,1.11978,1.12009,7800000.0
2006-12-28 12:41:00,1.11991,1.1203,1.11991,1.12,22200000.0
2006-12-28 12:42:00,1.12022,1.12061,1.11981,1.11981,8800000.0
2006-12-28 12:44:00,1.12017,1.1203,1.12006,1.12008,7600000.0
2006-12-28 12:45:00,1.12007,1.12038,1.12007,1.12032,16600000.0
2006-12-28 12:46:00,1.12044,1.12045,1.12003,1.12003,16800000.0
2006-12-28 12:47:00,1.11995,1.12034,1.11995,1.12034,8400000.0
2006-12-28 12:48:00,1.12049,1.12052,1.12026,1.1203,19600000.0
2006-12-28 12:49:00,1.12014,1.12019,1.11945,1.1197,19800000.0
2006-12-28 12:50:00,1.11968,1.11992,1.11962,1.11992,12400000.0
2006-12-28 12:51:00,1.11986,1.12042,1.1198,1.12006,10600000.0
2006-12-28 12:52:00,1.1202,1.12035,1.11993,1.12035,7600000.0
2006-12-28 12:53:00,1.12037,1.12049,1.12027,1.12027,15400000.0
2006-12-28 12:55:00,1.12044,1.12077,1.12007,1.1202,14800000.0
2006-12-28 12:56:00,1.12013,1.12021,1.11986,1.12021,9000000.0
2006-12-28 12:57:00,1.12045,1.12058,1.12023,1.12058,6800000.0
2006-12-28 12:58:00,1.12038,1.12053,1.12022,1.12053,6800000.0
2006-12-28 12:59:00,1.12041,1.12045,1.12012,1.12022,14000000.0
2006-12-28 13:00:00,1.12024,1.12024,1.11976,1.11976,17000000.0
2006-12-28 13:01:00,1.11984,1.11984,1.11942,1.11975,24000000.0
2006-12-28 13:02:00,1.11971,1.11978,1.11926,1.11978,13200000.0
2006-12-28 13:03:00,1.11955,1.11994,1.1194,1.11967,10800000.0
2006-12-28 13:04:00,1.1197,1.12014,1.11949,1.11955,8600000.0
2006-12-28 13:05:00,1.11947,1.11995,1.11942,1.11995,9800000.0
2006-12-28 13:06:00,1.11969,1.11981,1.11934,1.11981,10600000.0
2006-12-28 13:07:00,1.11962,1.12014,1.11954,1.11978,13000000.0
2006-12-28 13:09:00,1.11956,1.11979,1.11949,1.11957,12000000.0
2006-12-28 13:10:00,1.11981,1.11981,1.11936,1.11936,10400000.0
2006-12-28 13:11:00,1.11928,1.11964,1.11928,1.11964,6200000.0
2006-12-28 13:12:00,1.11986,1.11986,1.11949,1.11955,20400000.0
2006-12-28 13:14:00,1.11949,1.11984,1.11944,1.11975,17800000.0
2006-12-28 13:15:00,1.12018,1.12018,1.11963,1.1198,8200000.0
2006-12-28 13:16:00,1.11978,1.12004,1.11976,1.12004,10000000.0
2006-12-28 13:17:00,1.11994,1.12016,1.11984,1.11998,9600000.0
2006-12-28 13:18:00,1.11995,1.12028,1.11978,1.12028,21000000.0
2006-12-28 13:19:00,1.12023,1.12042,1.11986,1.12042,13000000.0
2006-12-28 13:20:00,1.12041,1.12043,1.12021,1.12036,11000000.0
2006-12-28 13:21:00,1.12001,1.1203,1.11987,1.1203,19000000.0
2006-12-28 13:22:00,1.11984,1.12063,1.11984,1.12025,16200000.0
2006-12-28 13:23:00,1.12041,1.12059,1.12029,1.12029,6800000.0
2006-12-28 13:24:00,1.12034,1.12057,1.12023,1.12045,17800000.0
2006-12-28 13:26:00,1.12038,1.12075,1.12023,1.12034,12800000.0
2006-12-28 13:27:00,1.12046,1.12054,1.12012,1.12036,23200000.0
2006-12-28 13:28:00,1.12079,1.12087,1.12041,1.12056,19000000.0
2006-12-28 13:29:00,1.12046,1.12068,1.12041,1.12065,10600000.0
2006-12-28 13:31:00,1.12032,1.1211,1.12032,1.1211,19400000.0
2006-12-28 13:32:00,1.1205,1.12064,1.12034,1.12045,15200000.0
2006-12-28 13:33:00,1.12098,1.12106,1.12047,1.12054,12800000.0
2006-12-28 13:35:00,1.12044,1.1207,1.12044,1.1207,8200000.0
2006-12-28 13:37:00,1.12039,1.12072,1.12039,1.12072,6600000.0
2006-12-28 13:39:00,1.1204,1.12082,1.12036,1.12082,22600000.0
2006-12-28 13:40:00,1.12065,1.12065,1.12029,1.1204,7400000.0
2006-12-28 13:42:00,1.1207,1.1207,1.1204,1.12053,15800000.0
2006-12-28 13:43:00,1.12056,1.12096,1.12039,1.12039,11000000.0
2006-12-28 13:44:00,1.12061,1.12089,1.12056,1.12071,12000000.0
2006-12-28 13:45:00,1.12075,1.12126,1.12064,1.12082,9400000.0
2006-12-28 13:46:00,1.12082,1.12112,1.12082,1.1211,12400000.0
2006-12-28 13:47:00,1.12134,1.12134,1.12112,1.12117,15600000.0
2006-12-28 13:48:00,1.12119,1.12123,1.12103,1.12123,10200000.0
2006-12-28 13:49:00,1.12091,1.12158,1.12091,1.12097,15000000.0
2006-12-28 13:50:00,1.12108,1.12158,1.12108,1.1213,25800000.0
2006-12-28 13:51:00,1.12156,1.1218,1.12153,1.1218,10400000.0
2006-12-28 13:52:00,1.12168,1.12187,1.12168,1.12175,7400000.0
2006-12-28 13:53:00,1.12151,1.12177,1.12144,1.12144,21000000.0
2006-12-28 13:54:00,1.12117,1.12169,1.12108,1.12161,12600000.0
2006-12-28 13:55:00,1.12207,1.12207,1.12137,1.12168,17600000.0
2006-12-28 13:56:00,1.12135,1.12141,1.12098,1.12098,16400000.0
2006-12-28 13:57:00,1.12084,1.12115,1.12081,1.12081,14600000.0
2006-12-28 13:58:00,1.12119,1.12119,1.12044,1.12044,7800000.0
2006-12-28 13:59:00,1.12081,1.12106,1.1207,1.1207,8000000.0
2006-12-28 14:00:00,1.1205,1.12093,1.1205,1.12079,16800000.0
2006-12-28 14:01:00,1.12126,1.12126,1.12101,1.12102,6800000.0
2006-12-28 14:02:00,1.12095,1.12095,1.12061,1.12062,8000000.0
2006-12-28 14:03:00,1.12107,1.12148,1.12064,1.12078,17400000.0
2006-12-28 14:04:00,1.12049,1.12079,1.12047,1.12079,15200000.0
2006-12-28 14:05:00,1.1209,1.1209,1.12029,1.1204,9200000.0
2006-12-28 14:06:00,1.12066,1.12068,1.12026,1.12026,11000000.0
2006-12-28 14:07:00,1.12053,1.12053,1.12039,1.12044,5800000.0
2006-12-28 14:08:00,1.12014,1.12027,1.11988,1.12024,8400000.0
2006-12-28 14:09:00,1.12017,1.12061,1.12017,1.1204,10000000.0
2006-12-28 14:10:00,1.12033,1.12087,1.12016,1.12087,19000000.0
2006-12-28 14:11:00,1.12078,1.12098,1.12069,1.1207,8600000.0
2006-12-28 14:12:00,1.12053,1.12073,1.12043,1.12043,11800000.0
2006-12-28 14:14:00,1.12059,1.12066,1.12042,1.12054,18800000.0
2006-12-28 14:15:00,1.12039,1.12054,1.12016,1.12016,6200000.0
2006-12-28 14:16:00,1.12047,1.12047,1.12004,1.12037,15600000.0
2006-12-28 14:17:00,1.1202,1.12053,1.1202,1.12027,21400000.0
2006-12-28 14:18:00,1.1205,1.12066,1.1205,1.12066,2600000.0
2006-12-28 14:19:00,1.12047,1.12073,1.1203,1.1203,18000000.0
2006-12-28 14:20:00,1.12007,1.12047,1.11972,1.12047,18800000.0
2006-12-28 14:21:00,1.1204,1.12099,1.12002,1.12068,16400000.0
2006-12-28 14:22:00,1.12032,1.12051,1.12023,1.1203,7400000.0
2006-12-28 14:23:00,1.12057,1.12064,1.12046,1.12046,11600000.0
2006-12-28 14:24:00,1.12042,1.12081,1.12025,1.12081,12800000.0
2006-12-28 14:25:00,1.12071,1.12088,1.12046,1.12046,11400000.0
2006-12-28 14:27:00,1.1203,1.1204,1.1203,1.1204,3200000.0
2006-12-28 14:28:00,1.12061,1.12084,1.12045,1.12084,11800000.0
2006-12-28 14:29:00,1.12179,1.12219,1.12179,1.12219,8800000.0
2006-12-28 14:30:00,1.12235,1.12272,1.12223,1.12237,15000000.0
2006-12-28 14:31:00,1.12186,1.12225,1.12186,1.12204,7200000.0
2006-12-28 14:32:00,1.1223,1.12242,1.12214,1.12236,16400000.0
2006-12-28 14:33:00,1.12212,1.12244,1.12184,1.12184,9400000.0
2006-12-28 14:34:00,1.12178,1.12191,1.12148,1.12148,14000000.0
2006-12-28 14:35:00,1.12149,1.12174,1.12149,1.12166,9800000.0
2006-12-28 14:36:00,1.12182,1.12222,1.12182,1.12203,11400000.0
2006-12-28 14:37:00,1.12229,1.12229,1.12146,1.12146,24000000.0
2006-12-28 14:38:00,1.12183,1.12193,1.1218,1.12193,13400000.0
2006-12-28 14:39:00,1.12203,1.12221,1.12184,1.1221,16800000.0
2006-12-28 14:40:00,1.12232,1.12232,1.12179,1.12192,21800000.0
2006-12-28 14:41:00,1.12176,1.12176,1.12127,1.12145,11400000.0
2006-12-28 14:42:00,1.12175,1.12179,1.12148,1.12153,11800000.0
2006-12-28 14:43:00,1.12154,1.12154,1.12127,1.1214,18800000.0
2006-12-28 14:44:00,1.12129,1.12147,1.12105,1.12105,13800000.0
2006-12-28 14:45:00,1.1213,1.12152,1.12119,1.12152,11600000.0
2006-12-28 14:47:00,1.12143,1.12143,1.12089,1.12124,6600000.0
2006-12-28 14:48:00,1.12101,1.12149,1.12101,1.12132,12200000.0
2006-12-28 14:49:00,1.12116,1.12153,1.12061,1.12116,17200000.0
2006-12-28 14:50:00,1.1213,1.12142,1.12104,1.12142,23400000.0
2006-12-28 14:51:00,1.12084,1.12118,1.12062,1.12062,21600000.0
2006-12-28 14:52:00,1.12119,1.12119,1.12077,1.12112,13800000.0
2006-12-28 14:53:00,1.12075,1.12075,1.12039,1.12039,4200000.0
2006-12-28 14:54:00,1.12063,1.12063,1.12015,1.12047,14600000.0
2006-12-28 14:55:00,1.12053,1.1207,1.12016,1.12057,14400000.0
2006-12-28 14:56:00,1.12031,1.12077,1.12031,1.12036,10200000.0
2006-12-28 14:57:00,1.1208,1.12104,1.12043,1.12099,17800000.0
2006-12-28 14:58:00,1.12062,1.12094,1.12043,1.12078,13800000.0
2006-12-28 14:59:00,1.12095,1.12137,1.12076,1.12109,21200000.0
2006-12-28 15:00:00,1.12102,1.12102,1.12035,1.12052,18000000.0
2006-12-28 15:01:00,1.12075,1.12097,1.12054,1.12097,10000000.0
2006-12-28 15:03:00,1.12094,1.1214,1.12094,1.12106,5800000.0
2006-12-28 15:04:00,1.12114,1.12136,1.12093,1.12106,21400000.0
2006-12-28 15:06:00,1.12066,1.12093,1.12041,1.12053,32000000.0
2006-12-28 15:07:00,1.12108,1.12137,1.12081,1.12081,26000000.0
2006-12-28 15:08:00,1.12097,1.12097,1.12075,1.12096,6000000.0
2006-12-28 15:09:00,1.12084,1.12105,1.12054,1.12057,8400000.0
2006-12-28 15:10:00,1.1206,1.1206,1.12032,1.12032,9800000.0
2006-12-28 15:11:00,1.12031,1.121,1.12031,1.12055,13200000.0
2006-12-28 15:12:00,1.12024,1.12038,1.12024,1.12037,6200000.0
2006-12-28 15:13:00,1.12,1.12037,1.1199,1.1199,15400000.0
2006-12-28 15:14:00,1.12083,1.12083,1.12054,1.12056,16400000.0
2006-12-28 15:15:00,1.12059,1.12059,1.12029,1.12034,14200000.0
2006-12-28 15:16:00,1.12005,1.1202,1.11961,1.11983,12400000.0
2006-12-28 15:17:00,1.12003,1.1205,1.11959,1.11991,18000000.0
2006-12-28 15:18:00,1.12014,1.12039,1.11992,1.12008,25000000.0
2006-12-28 15:19:00,1.11957,1.11993,1.11954,1.11993,12800000.0
2006-12-28 15:20:00,1.11986,1.12051,1.1197,1.12038,11600000.0
2006-12-28 15:21:00,1.11998,1.12045,1.11998,1.12023,13800000.0
2006-12-28 15:22:00,1.11994,1.12061,1.11994,1.11997,12000000.0
2006-12-28 15:23:00,1.11961,1.11961,1.11949,1.11949,6200000.0
2006-12-28 15:24:00,1.11959,1.11975,1.11945,1.11958,14600000.0
2006-12-28 15:25:00,1.11974,1.11974,1.11906,1.11909,11800000.0
2006-12-28 15:26:00,1.11918,1.11926,1.11854,1.11854,13600000.0
2006-12-28 15:27:00,1.11816,1.11869,1.11807,1.11869,17000000.0
2006-12-28 15:28:00,1.11876,1.11895,1.11838,1.11838,18800000.0
2006-12-28 15:29:00,1.11829,1.11832,1.11803,1.11822,6200000.0
2006-12-28 15:30:00,1.11773,1.11823,1.11773,1.11801,16400000.0
2006-12-28 15:31:00,1.11839,1.11874,1.11837,1.11874,8800000.0
2006-12-28 15:32:00,1.11853,1.11901,1.11845,1.11859,24400000.0
2006-12-28 15:33:00,1.11855,1.11882,1.1185,1.11882,7800000.0
2006-12-28 15:34:00,1.11962,1.11962,1.11905,1.11905,2000000.0
2006-12-28 15:35:00,1.11929,1.11957,1.11925,1.11943,17200000.0
2006-12-28 15:36:00,1.11964,1.12034,1.11953,1.11983,21800000.0
2006-12-28 15:37:00,1.11969,1.11999,1.11959,1.11959,25800000.0
2006-12-28 15:38:00,1.11951,1.11985,1.11939,1.11974,10200000.0
2006-12-28 15:39:00,1.11985,1.12015,1.11956,1.12015,17600000.0
2006-12-28 15:40:00,1.12002,1.12002,1.11972,1.11972,7600000.0
2006-12-28 15:41:00,1.11992,1.12032,1.11987,1.12032,8000000.0
2006-12-28 15:42:00,1.11973,1.12029,1.11973,1.12029,7600000.0
2006-12-28 15:43:00,1.12037,1.12067,1.12037,1.12052,7200000.0
2006-12-28 15:44:00,1.12075,1.12075,1.12035,1.12035,2600000.0
2006-12-28 15:45:00,1.12026,1.12065,1.12015,1.12026,11400000.0
2006-12-28 15:46:00,1.1202,1.1202,1.1197,1.11974,10400000.0
2006-12-28 15:47:00,1.11996,1.12034,1.11996,1.12008,4800000.0
2006-12-28 15:48:00,1.12038,1.12078,1.1202,1.1202,7200000.0
2006-12-28 15:49:00,1.12068,1.12094,1.12049,1.12061,20400000.0
2006-12-28 15:50:00,1.12066,1.12089,1.12058,1.12058,14200000.0
2006-12-28 15:51:00,1.12088,1.12128,1.12076,1.12128,12200000.0
2006-12-28 15:52:00,1.12061,1.12094,1.12029,1.12078,10400000.0
2006-12-28 15:53:00,1.12057,1.12057,1.12009,1.12009,10200000.0
2006-12-28 15:54:00,1.12067,1.12121,1.12067,1.12089,12000000.0
2006-12-28 15:55:00,1.12082,1.12082,1.12062,1.12069,3600000.0
2006-12-28 15:56:00,1.12078,1.12078,1.12035,1.12035,11600000.0
2006-12-28 15:57:00,1.12038,1.12081,1.12026,1.12081,23800000.0
2006-12-28 15:58:00,1.1212,1.1212,1.1206,1.1206,9800000.0
2006-12-28 15:59:00,1.12041,1.12079,1.12035,1.12079,11800000.0
2006-12-28 16:00:00,1.12076,1.12076,1.12022,1.12061,11200000.0
2006-12-28 16:01:00,1.12061,1.12106,1.12061,1.12073,18600000.0
2006-12-28 16:02:00,1.1206,1.12094,1.12052,1.12094,22600000.0
2006-12-28 16:03:00,1.12075,1.12083,1.12039,1.1205,12400000.0
2006-12-28 16:05:00,1.12045,1.12087,1.12045,1.12087,6600000.0
2006-12-28 16:06:00,1.12101,1.12101,1.1207,1.1207,9800000.0
2006-12-28 16:07:00,1.12062,1.12073,1.12031,1.12031,16600000.0
2006-12-28 16:08:00,1.12049,1.12092,1.12049,1.12066,13600000.0
2006-12-28 16:09:00,1.12082,1.12082,1.12063,1.12068,13400000.0
2006-12-28 16:10:00,1.12042,1.12068,1.11989,1.12051,21800000.0
2006-12-28 16:11:00,1.1205,1.1206,1.12042,1.12042,9000000.0
2006-12-28 16:12:00,1.12027,1.12027,1.12016,1.12016,2600000.0
2006-12-28 16:13:00,1.12057,1.12058,1.12053,1.12053,7000000.0
2006-12-28 16:14:00,1.12042,1.12063,1.12037,1.12044,16400000.0
2006-12-28 16:17:00,1.12081,1.12088,1.12062,1.12078,17600000.0
2006-12-28 16:18:00,1.12043,1.1209,1.1204,1.1209,21400000.0
2006-12-28 16:20:00,1.12065,1.12065,1.1206,1.1206,13600000.0
2006-12-28 16:21:00,1.1204,1.1204,1.12012,1.12012,26600000.0
2006-12-28 16:22:00,1.1202,1.1202,1.11974,1.12004,7800000.0
2006-12-28 16:24:00,1.12018,1.12018,1.11971,1.11993,15600000.0
2006-12-28 16:25:00,1.12005,1.12005,1.11963,1.11977,16800000.0
2006-12-28 16:26:00,1.1198,1.12027,1.1198,1.12027,4800000.0
2006-12-28 16:27:00,1.12012,1.12012,1.1198,1.1198,20800000.0
2006-12-28 16:28:00,1.11974,1.11996,1.11972,1.11977,16400000.0
2006-12-28 16:29:00,1.1195,1.12007,1.1195,1.11976,15000000.0
2006-12-28 16:30:00,1.11987,1.12065,1.11976,1.12065,13600000.0
2006-12-28 16:31:00,1.12023,1.1209,1.12023,1.12088,10000000.0
2006-12-28 16:32:00,1.121,1.12109,1.12083,1.12083,18000000.0
2006-12-28 16:33:00,1.12109,1.12138,1.12094,1.12108,12800000.0
2006-12-28 16:34:00,1.12151,1.12167,1.12122,1.12151,23200000.0
2006-12-28 16:35:00,1.12123,1.12154,1.12123,1.12131,9400000.0
2006-12-28 16:37:00,1.12138,1.12187,1.12138,1.12149,8000000.0
2006-12-28 16:38:00,1.12157,1.12192,1.12112,1.12114,19200000.0
2006-12-28 16:39:00,1.12107,1.12148,1.12079,1.12129,17000000.0
2006-12-28 16:40:00,1.12085,1.12128,1.12032,1.12128,10000000.0
2006-12-28 16:41:00,1.12092,1.12123,1.12078,1.12103,10800000.0
2006-12-28 16:42:00,1.12096,1.1212,1.12081,1.12095,26000000.0
2006-12-28 16:43:00,1.1211,1.12121,1.12102,1.12121,24000000.0
2006-12-28 16:44:00,1.12115,1.12183,1.12084,1.12183,9400000.0
2006-12-28 16:45:00,1.12144,1.1218,1.12136,1.1218,10400000.0
2006-12-28 16:46:00,1.12133,1.12181,1.12128,1.1215,22800000.0
2006-12-28 16:47:00,1.12141,1.12164,1.12125,1.12125,23800000.0
2006-12-28 16:48:00,1.1212,1.12152,1.12115,1.12128,10600000.0
2006-12-28 16:49:00,1.12119,1.12139,1.12102,1.12119,19400000.0
2006-12-28 16:50:00,1.12131,1.12162,1.1211,1.12162,7600000.0
2006-12-28 16:51:00,1.12092,1.12108,1.12081,1.12108,20400000.0
2006-12-28 16:52:00,1.12178,1.12178,1.12148,1.12152,23200000.0
2006-12-28 16:53:00,1.12135,1.12143,1.12112,1.12124,13200000.0
2006-12-28 16:54:00,1.12117,1.12117,1.12092,1.12099,22000000.0
2006-12-28 16:55:00,1.12083,1.12096,1.12064,1.12064,14000000.0
2006-12-28 16:56:00,1.12018,1.12055,1.11991,1.12017,30600000.0
2006-12-28 16:57:00,1.11987,1.12022,1.11961,1.11998,17200000.0
2006-12-28 16:58:00,1.12007,1.12014,1.11931,1.1196,23000000.0
2006-12-28 16:59:00,1.11944,1.11981,1.11908,1.11908,12600000.0
2006-12-28 17:00:00,1.11906,1.11935,1.11891,1.11934,12000000.0
2006-12-28 17:01:00,1.11999,1.12086,1.11999,1.1208,8600000.0
2006-12-28 17:02:00,1.12128,1.12159,1.12127,1.12128,14800000.0
2006-12-28 17:03:00,1.12133,1.12181,1.12103,1.12181,13600000.0
2006-12-28 17:04:00,1.12177,1.12202,1.12161,1.12161,17800000.0
2006-12-28 17:05:00,1.12153,1.12188,1.12146,1.12154,7800000.0
2006-12-28 17:06:00,1.12139,1.12174,1.12114,1.12171,13800000.0
2006-12-28 17:07:00,1.12163,1.12214,1.12129,1.12206,31200000.0
2006-12-28 17:08:00,1.12176,1.12176,1.12143,1.12148,17400000.0
2006-12-28 17:09:00,1.12133,1.12152,1.1213,1.12137,5600000.0
2006-12-28 17:10:00,1.12119,1.12134,1.1211,1.12124,31800000.0
2006-12-28 17:11:00,1.12093,1.12135,1.12085,1.12135,12600000.0
2006-12-28 17:12:00,1.12138,1.12138,1.12073,1.12073,10200000.0
2006-12-28 17:13:00,1.12059,1.12106,1.12059,1.1207,16200000.0
2006-12-28 17:14:00,1.12073,1.12092,1.12066,1.12075,25800000.0
2006-12-28 17:15:00,1.12027,1.12079,1.12025,1.12042,21400000.0
2006-12-28 17:16:00,1.12081,1.12139,1.12081,1.121,13600000.0
2006-12-28 17:17:00,1.12117,1.12177,1.12094,1.12125,17200000.0
2006-12-28 17:18:00,1.12118,1.12126,1.12069,1.12069,32000000.0
2006-12-28 17:19:00,1.12115,1.12163,1.12115,1.12131,12000000.0
2006-12-28 17:20:00,1.12036,1.12102,1.12013,1.12013,15200000.0
2006-12-28 17:21:00,1.12025,1.12025,1.12003,1.12003,2600000.0
2006-12-28 17:22:00,1.12035,1.12071,1.11998,1.11998,9800000.0
2006-12-28 17:23:00,1.12017,1.12028,1.11999,1.12009,18600000.0
2006-12-28 17:24:00,1.12029,1.12067,1.12012,1.12067,18000000.0
2006-12-28 17:25:00,1.12099,1.12099,1.12074,1.1208,12200000.0
2006-12-28 17:26:00,1.12084,1.12125,1.12084,1.12125,6800000.0
2006-12-28 17:27:00,1.12118,1.12158,1.12101,1.12102,14400000.0
2006-12-28 17:28:00,1.12102,1.12149,1.12052,1.12105,13600000.0
2006-12-28 17:29:00,1.12116,1.12116,1.12037,1.12037,17000000.0
2006-12-28 17:30:00,1.12079,1.12155,1.12079,1.12089,18800000.0
2006-12-28 17:31:00,1.12071,1.12115,1.12071,1.1208,4200000.0
2006-12-28 17:32:00,1.1212,1.12131,1.12089,1.12089,10200000.0
2006-12-28 17:33:00,1.12087,1.12116,1.12085,1.12114,18800000.0
2006-12-28 17:34:00,1.12101,1.1213,1.12074,1.1213,32000000.0
2006-12-28 17:35:00,1.12099,1.12137,1.12099,1.12105,14400000.0
2006-12-28 17:36:00,1.1207,1.1207,1.12016,1.12019,9400000.0
2006-12-28 17:37:00,1.12025,1.12058,1.11993,1.12058,20800000.0
2006-12-28 17:38:00,1.12064,1.12076,1.12011,1.12013,15200000.0
2006-12-28 17:39:00,1.12015,1.1204,1.11997,1.12018,16200000.0
2006-12-28 17:40:00,1.12008,1.12015,1.11992,1.12012,16200000.0
2006-12-28 17:41:00,1.11988,1.1204,1.11975,1.11981,20000000.0
2006-12-28 17:42:00,1.11978,1.11978,1.11919,1.11919,11800000.0
2006-12-28 17:43:00,1.11948,1.11975,1.11936,1.11953,9800000.0
2006-12-28 17:44:00,1.11958,1.11959,1.11921,1.11959,24400000.0
2006-12-28 17:45:00,1.1195,1.11955,1.11932,1.11938,21000000.0
2006-12-28 17:46:00,1.11932,1.11932,1.11928,1.11928,3200000.0
2006-12-28 17:47:00,1.11889,1.11932,1.11869,1.11932,14400000.0
2006-12-28 17:48:00,1.11898,1.11898,1.11876,1.11892,12800000.0
2006-12-28 17:49:00,1.11869,1.11951,1.11869,1.11951,12800000.0
2006-12-28 17:50:00,1.11926,1.11954,1.11908,1.11925,20000000.0
2006-12-28 17:51:00,1.11904,1.11938,1.11902,1.11927,7200000.0
2006-12-28 17:52:00,1.11886,1.1194,1.11886,1.1194,6800000.0
2006-12-28 17:53:00,1.11898,1.11899,1.11862,1.11862,5200000.0
2006-12-28 17:54:00,1.11859,1.11859,1.1183,1.1183,16200000.0
2006-12-28 17:55:00,1.11846,1.11886,1.11846,1.11867,18000000.0
2006-12-28 17:56:00,1.11902,1.11902,1.1182,1.11844,11600000.0
2006-12-28 17:57:00,1.11831,1.11886,1.11815,1.11815,19600000.0
2006-12-28 17:58:00,1.11791,1.11822,1.11791,1.11795,11200000.0
2006-12-28 17:59:00,1.1181,1.1182,1.11763,1.11801,26800000.0
2006-12-28 18:00:00,1.11769,1.11799,1.11757,1.11791,19600000.0
2006-12-28 18:01:00,1.118,1.11831,1.11767,1.11806,9000000.0
2006-12-28 18:02:00,1.11795,1.11849,1.11791,1.11791,18800000.0
2006-12-28 18:03:00,1.11764,1.11803,1.11764,1.11803,8200000.0
2006-12-28 18:04:00,1.11772,1.11772,1.11744,1.11749,3600000.0
2006-12-28 18:06:00,1.11768,1.11774,1.11745,1.11756,21200000.0
2006-12-28 18:07:00,1.11732,1.11732,1.11725,1.11725,4000000.0
2006-12-28 18:08:00,1.11727,1.11727,1.11679,1.117,12200000.0
2006-12-28 18:09:00,1.11732,1.11794,1.11719,1.11765,18800000.0
2006-12-28 18:10:00,1.11796,1.11814,1.11758,1.11758,17000000.0
2006-12-28 18:11:00,1.11766,1.11766,1.11734,1.11743,5000000.0
2006-12-28 18:12:00,1.11736,1.11753,1.1167,1.1167,9400000.0
2006-12-28 18:13:00,1.11663,1.11733,1.11663,1.11691,15200000.0
2006-12-28 18:14:00,1.11695,1.11723,1.11672,1.11696,17000000.0
2006-12-28 18:15:00,1.11696,1.11702,1.11668,1.11702,29600000.0
2006-12-28 18:16:00,1.11723,1.11767,1.11699,1.11699,13000000.0
2006-12-28 18:17:00,1.11748,1.11767,1.11701,1.11719,17000000.0
2006-12-28 18:18:00,1.11696,1.11724,1.11696,1.11724,13800000.0
2006-12-28 18:19:00,1.11731,1.11731,1.11676,1.11683,9200000.0
2006-12-28 18:20:00,1.1169,1.11726,1.11685,1.11704,22800000.0
2006-12-28 18:21:00,1.11657,1.11688,1.11634,1.11688,15400000.0
2006-12-28 18:22:00,1.11618,1.11649,1.11618,1.11635,7400000.0
2006-12-28 18:23:00,1.11675,1.11675,1.11634,1.11634,11800000.0
2006-12-28 18:24:00,1.11685,1.11685,1.11637,1.11637,10200000.0
2006-12-28 18:25:00,1.11629,1.11662,1.11596,1.11649,17000000.0
2006-12-28 18:26:00,1.11625,1.11636,1.1162,1.11628,7000000.0
2006-12-28 18:27:00,1.11625,1.11664,1.11612,1.11655,25000000.0
2006-12-28 18:28:00,1.11606,1.11652,1.11606,1.11607,20400000.0
2006-12-28 18:29:00,1.11565,1.11606,1.11565,1.11585,16600000.0
2006-12-28 18:30:00,1.11624,1.11641,1.11594,1.11624,13200000.0
2006-12-28 18:31:00,1.1164,1.11656,1.11631,1.11637,6200000.0
2006-12-28 18:32:00,1.11657,1.11657,1.11641,1.11641,5800000.0
2006-12-28 18:33:00,1.11624,1.11624,1.11567,1.11567,11800000.0
2006-12-28 18:34:00,1.11585,1.11607,1.11585,1.11607,13400000.0
2006-12-28 18:35:00,1.11606,1.11655,1.11606,1.11616,15400000.0
2006-12-28 18:36:00,1.11582,1.11607,1.11568,1.11607,12400000.0
2006-12-28 18:37:00,1.116,1.11619,1.11596,1.11597,8400000.0
2006-12-28 18:39:00,1.11598,1.11599,1.11576,1.11599,7200000.0
2006-12-28 18:40:00,1.11582,1.11638,1.11582,1.11615,11400000.0
2006-12-28 18:41:00,1.11607,1.11671,1.1159,1.1163,17200000.0
2006-12-28 18:42:00,1.11622,1.1165,1.11622,1.11643,7400000.0
2006-12-28 18:43:00,1.11637,1.11658,1.11606,1.11606,14800000.0
2006-12-28 18:44:00,1.11633,1.11651,1.11628,1.11651,23800000.0
2006-12-28 18:45:00,1.11611,1.11662,1.11595,1.11595,10800000.0
2006-12-28 18:46:00,1.11714,1.11714,1.11658,1.11694,22200000.0
2006-12-28 18:47:00,1.11653,1.11674,1.11647,1.11674,22400000.0
2006-12-28 18:48:00,1.11688,1.11688,1.11639,1.11656,20400000.0
2006-12-28 18:50:00,1.11686,1.11687,1.11637,1.1167,12800000.0
2006-12-28 18:51:00,1.11657,1.1168,1.1164,1.1164,4800000.0
2006-12-28 18:52:00,1.11631,1.11667,1.1163,1.11644,11600000.0
2006-12-28 18:53:00,1.11676,1.11679,1.11651,1.11675,10000000.0
2006-12-28 18:54:00,1.1167,1.1168,1.11648,1.11674,13200000.0
2006-12-28 18:55:00,1.11648,1.11689,1.11645,1.11645,15000000.0
2006-12-28 18:56:00,1.11653,1.11653,1.11616,1.11632,8800000.0
2006-12-28 18:57:00,1.1164,1.11687,1.11615,1.11687,8200000.0
2006-12-28 18:58:00,1.11618,1.11628,1.116,1.116,5200000.0
2006-12-28 18:59:00,1.11625,1.11625,1.116,1.116,8200000.0
2006-12-28 19:00:00,1.11595,1.11623,1.11585,1.11609,13800000.0
2006-12-28 19:01:00,1.11617,1.11629,1.1159,1.11598,15400000.0
2006-12-28 19:02:00,1.11606,1.11644,1.11606,1.11641,14000000.0
2006-12-28 19:03:00,1.1165,1.11674,1.1165,1.11663,15400000.0
2006-12-28 19:06:00,1.11634,1.11705,1.11634,1.11656,4600000.0
2006-12-28 19:07:00,1.11609,1.11697,1.11609,1.11664,19000000.0
2006-12-28 19:08:00,1.11646,1.11668,1.11615,1.11636,15400000.0
2006-12-28 19:09:00,1.11679,1.11679,1.11634,1.11643,7800000.0
2006-12-28 19:10:00,1.11636,1.11636,1.11623,1.11634,6600000.0
2006-12-28 19:11:00,1.11627,1.1164,1.11627,1.11635,5600000.0
2006-12-28 19:12:00,1.11652,1.11673,1.11631,1.11635,18000000.0
2006-12-28 19:13:00,1.11625,1.11681,1.11625,1.11636,10000000.0
2006-12-28 19:15:00,1.11666,1.1167,1.11621,1.11635,16000000.0
2006-12-28 19:16:00,1.11651,1.1167,1.11618,1.11654,24600000.0
2006-12-28 19:18:00,1.11623,1.11673,1.11616,1.11673,7200000.0
2006-12-28 19:19:00,1.11635,1.11648,1.11635,1.11641,7800000.0
2006-12-28 19:22:00,1.11643,1.11672,1.11612,1.11672,18600000.0
2006-12-28 19:24:00,1.11655,1.11655,1.11616,1.11634,6800000.0
2006-12-28 19:25:00,1.11627,1.11661,1.11627,1.11653,9400000.0
2006-12-28 19:26:00,1.11641,1.11665,1.11641,1.11662,22200000.0
2006-12-28 19:27:00,1.11632,1.11655,1.11611,1.11622,9000000.0
2006-12-28 19:28:00,1.11643,1.11711,1.11628,1.1166,29800000.0
2006-12-28 19:29:00,1.11669,1.11677,1.11642,1.11666,17600000.0
2006-12-28 19:30:00,1.11638,1.11656,1.11619,1.11656,13200000.0
2006-12-28 19:31:00,1.11643,1.11667,1.11643,1.1165,16600000.0
2006-12-28 19:32:00,1.11665,1.11715,1.1165,1.1165,9000000.0
2006-12-28 19:33:00,1.1169,1.11762,1.11653,1.11653,10400000.0
2006-12-28 19:34:00,1.11688,1.11688,1.11668,1.11671,10600000.0
2006-12-28 19:35:00,1.11678,1.11725,1.11668,1.11684,18000000.0
2006-12-28 19:37:00,1.11689,1.11689,1.11657,1.11657,8200000.0
2006-12-28 19:38:00,1.11649,1.11689,1.11645,1.11678,15800000.0
2006-12-28 19:40:00,1.11692,1.11704,1.1168,1.1169,16800000.0
2006-12-28 19:41:00,1.11713,1.11772,1.11699,1.1171,6000000.0
2006-12-28 19:42:00,1.11678,1.11712,1.11678,1.11681,8800000.0
2006-12-28 19:43:00,1.11683,1.11715,1.11683,1.11684,14200000.0
2006-12-28 19:44:00,1.11671,1.11723,1.11671,1.11684,11800000.0
2006-12-28 19:45:00,1.11672,1.11708,1.11672,1.11698,19400000.0
2006-12-28 19:46:00,1.11695,1.11715,1.11668,1.11668,8200000.0
2006-12-28 19:47:00,1.11678,1.11696,1.11678,1.11696,3600000.0
2006-12-28 19:49:00,1.11672,1.11694,1.11632,1.11669,14800000.0
2006-12-28 19:50:00,1.11695,1.11696,1.11666,1.11682,10000000.0
2006-12-28 19:51:00,1.11664,1.11671,1.11662,1.11662,4200000.0
2006-12-28 19:52:00,1.11658,1.11698,1.11648,1.11693,10400000.0
2006-12-28 19:53:00,1.11676,1.11687,1.1167,1.11681,17200000.0
2006-12-28 19:54:00,1.11688,1.11692,1.11667,1.11692,17200000.0
2006-12-28 19:55:00,1.11718,1.11718,1.11672,1.11696,8400000.0
2006-12-28 19:56:00,1.11689,1.11726,1.11665,1.11683,7400000.0
2006-12-28 19:57:00,1.11645,1.11678,1.11643,1.11675,11000000.0
2006-12-28 19:58:00,1.11625,1.11667,1.11625,1.11667,16200000.0
2006-12-28 19:59:00,1.11688,1.11725,1.11683,1.11694,11800000.0
2006-12-28 20:00:00,1.11661,1.11667,1.11646,1.11662,15800000.0
2006-12-28 20:01:00,1.11683,1.11683,1.11635,1.11637,9000000.0
2006-12-28 20:04:00,1.11642,1.11708,1.11624,1.1165,12800000.0
2006-12-28 20:05:00,1.11656,1.11656,1.11634,1.11634,8800000.0
2006-12-28 20:06:00,1.11646,1.11661,1.11633,1.11633,12200000.0
2006-12-28 20:07:00,1.11634,1.11644,1.11613,1.11644,5800000.0
2006-12-28 20:08:00,1.11672,1.11716,1.11672,1.11716,2600000.0
2006-12-28 20:09:00,1.11655,1.11658,1.11649,1.11658,13600000.0
2006-12-28 20:10:00,1.11644,1.11686,1.11644,1.11663,8000000.0
2006-12-28 20:11:00,1.11654,1.11709,1.11644,1.11673,10400000.0
2006-12-28 20:12:00,1.11658,1.1168,1.11639,1.11661,22600000.0
2006-12-28 20:13:00,1.11663,1.11684,1.11642,1.11672,13000000.0
2006-12-28 20:14:00,1.11643,1.11647,1.11643,1.11647,4200000.0
2006-12-28 20:19:00,1.11659,1.11689,1.11644,1.11661,10600000.0
2006-12-28 20:21:00,1.11662,1.11677,1.11662,1.11677,14200000.0
2006-12-28 20:22:00,1.11668,1.1172,1.11653,1.11682,11400000.0
2006-12-28 20:23:00,1.11665,1.11696,1.11664,1.11696,13000000.0
2006-12-28 20:24:00,1.11642,1.11695,1.11642,1.11682,13200000.0
2006-12-28 20:25:00,1.11689,1.11713,1.11673,1.11713,11400000.0
2006-12-28 20:26:00,1.11726,1.11731,1.11696,1.11715,10800000.0
2006-12-28 20:29:00,1.11697,1.11721,1.11685,1.11685,8200000.0
2006-12-28 20:30:00,1.1167,1.11684,1.1167,1.11684,3000000.0
2006-12-28 20:31:00,1.11686,1.1177,1.11686,1.1177,11200000.0
2006-12-28 20:32:00,1.11744,1.11751,1.11722,1.11751,16200000.0
2006-12-28 20:33:00,1.11744,1.11759,1.1174,1.11747,14400000.0
2006-12-28 20:34:00,1.11775,1.11775,1.11749,1.11749,10600000.0
2006-12-28 20:36:00,1.11749,1.11786,1.11749,1.11759,17000000.0
2006-12-28 20:37:00,1.11772,1.11772,1.11745,1.11745,3200000.0
2006-12-28 20:38:00,1.11746,1.11754,1.11735,1.11735,14200000.0
2006-12-28 20:39:00,1.11738,1.11738,1.11708,1.11708,9600000.0
2006-12-28 20:43:00,1.1171,1.11736,1.11704,1.11709,10600000.0
2006-12-28 20:47:00,1.11707,1.11726,1.11697,1.11697,8400000.0
2006-12-28 20:49:00,1.11718,1.11718,1.11698,1.11707,17000000.0
2006-12-28 20:51:00,1.11698,1.11702,1.11678,1.11678,8200000.0
2006-12-28 20:52:00,1.1162,1.11669,1.1162,1.11669,15000000.0
2006-12-28 20:54:00,1.11686,1.11686,1.11667,1.11667,3200000.0
2006-12-28 20:55:00,1.11662,1.11695,1.11653,1.11656,13200000.0
2006-12-28 20:56:00,1.11664,1.11698,1.11655,1.11691,13400000.0
2006-12-28 20:57:00,1.11667,1.11685,1.11638,1.1166,10600000.0
2006-12-28 21:00:00,1.11676,1.11696,1.11676,1.11691,13800000.0
2006-12-28 21:01:00,1.11717,1.11717,1.11665,1.11665,12400000.0
2006-12-28 21:03:00,1.11677,1.11696,1.11642,1.11679,12200000.0
2006-12-28 21:04:00,1.11677,1.11682,1.11677,1.11682,4200000.0
2006-12-28 21:05:00,1.11721,1.11721,1.11649,1.11649,5600000.0
2006-12-28 21:07:00,1.11721,1.11738,1.11709,1.11713,20400000.0
2006-12-28 21:08:00,1.11769,1.11769,1.11707,1.1174,14600000.0
2006-12-28 21:09:00,1.11759,1.11764,1.11737,1.11764,18200000.0
2006-12-28 21:10:00,1.11777,1.11777,1.11732,1.11732,16000000.0
2006-12-28 21:12:00,1.11738,1.11758,1.11715,1.11715,10400000.0
2006-12-28 21:13:00,1.117,1.11773,1.117,1.11748,13200000.0
2006-12-28 21:14:00,1.11758,1.11761,1.11732,1.11746,15200000.0
2006-12-28 21:15:00,1.11751,1.11797,1.11748,1.11765,7400000.0
2006-12-28 21:16:00,1.11756,1.1178,1.11756,1.1178,3200000.0
2006-12-28 21:18:00,1.11756,1.11783,1.11756,1.11783,3200000.0
2006-12-28 21:19:00,1.11774,1.11789,1.11754,1.11754,15200000.0
2006-12-28 21:20:00,1.11773,1.11773,1.1173,1.1173,8200000.0
2006-12-28 21:21:00,1.11728,1.11796,1.11704,1.11796,15800000.0
2006-12-28 21:22:00,1.11773,1.11806,1.11743,1.11743,9000000.0
2006-12-28 21:23:00,1.11775,1.11775,1.11737,1.11742,6200000.0
2006-12-28 21:25:00,1.11799,1.11799,1.11743,1.1177,8400000.0
2006-12-28 21:26:00,1.11825,1.11825,1.11792,1.11792,5800000.0
2006-12-28 21:30:00,1.11796,1.11816,1.11771,1.11771,11800000.0
2006-12-28 21:32:00,1.11778,1.11793,1.11745,1.11778,11200000.0
2006-12-28 21:33:00,1.11759,1.11792,1.1172,1.11792,22000000.0
2006-12-28 21:35:00,1.11775,1.11812,1.11749,1.11812,6600000.0
2006-12-28 21:36:00,1.11796,1.11844,1.11777,1.11831,14200000.0
2006-12-28 21:37:00,1.11786,1.11837,1.1174,1.11807,7400000.0
2006-12-28 21:38:00,1.11778,1.118,1.11778,1.118,8400000.0
2006-12-28 21:39:00,1.11782,1.11808,1.11771,1.11808,4800000.0
2006-12-28 21:40:00,1.11792,1.11792,1.11784,1.11788,12600000.0
2006-12-28 21:41:00,1.11797,1.11797,1.11762,1.11762,2600000.0
2006-12-28 21:42:00,1.11766,1.11795,1.11761,1.1177,20200000.0
2006-12-28 21:45:00,1.11796,1.1182,1.11791,1.11791,13000000.0
2006-12-28 21:46:00,1.11834,1.11834,1.11809,1.11809,2600000.0
2006-12-28 21:47:00,1.11805,1.11805,1.11754,1.11754,6400000.0
2006-12-28 21:48:00,1.11766,1.11819,1.11754,1.11755,9000000.0
2006-12-28 21:49:00,1.11759,1.11793,1.11747,1.1175,21200000.0
2006-12-28 21:51:00,1.11754,1.11811,1.11754,1.11791,10800000.0
2006-12-28 21:53:00,1.11794,1.1182,1.11774,1.1182,6400000.0
2006-12-28 21:54:00,1.11773,1.11799,1.11772,1.11787,25200000.0
2006-12-28 21:55:00,1.1174,1.11782,1.1174,1.11782,16600000.0
2006-12-28 21:56:00,1.11773,1.11775,1.11755,1.11775,12000000.0
2006-12-28 21:57:00,1.11749,1.11773,1.11737,1.11761,7400000.0
2006-12-28 21:58:00,1.11731,1.11748,1.11731,1.11743,11800000.0
2006-12-28 21:59:00,1.11732,1.11777,1.11732,1.11767,20600000.0
2006-12-28 22:00:00,1.1177,1.1178,1.11737,1.1178,13800000.0
2006-12-28 22:01:00,1.11763,1.11835,1.11763,1.11774,13000000.0
2006-12-28 22:02:00,1.11767,1.11795,1.11753,1.11753,10800000.0
2006-12-28 22:04:00,1.11784,1.11802,1.11769,1.11774,23000000.0
2006-12-28 22:05:00,1.1177,1.11778,1.11758,1.11766,13400000.0
2006-12-28 22:07:00,1.11755,1.11785,1.11747,1.11747,7800000.0
2006-12-28 22:08:00,1.11779,1.11815,1.11739,1.11815,12600000.0
2006-12-28 22:10:00,1.11797,1.1187,1.11797,1.11858,28800000.0
2006-12-28 22:11:00,1.11841,1.11872,1.11837,1.11847,10600000.0
2006-12-28 22:12:00,1.1188,1.11898,1.11863,1.11898,7400000.0
2006-12-28 22:13:00,1.11896,1.11896,1.11843,1.11852,8000000.0
2006-12-28 22:14:00,1.11858,1.11872,1.11858,1.11872,3200000.0
2006-12-28 22:16:00,1.11879,1.11882,1.11851,1.11872,16600000.0
2006-12-28 22:17:00,1.11852,1.11879,1.11846,1.11877,10000000.0
2006-12-28 22:18:00,1.11885,1.1193,1.11885,1.11919,12000000.0
2006-12-28 22:19:00,1.11872,1.11879,1.11864,1.11879,5200000.0
2006-12-28 22:20:00,1.11859,1.11888,1.1185,1.11854,17400000.0
2006-12-28 22:21:00,1.1187,1.11885,1.11816,1.11852,11600000.0
2006-12-28 22:22:00,1.11841,1.11859,1.11841,1.11859,3200000.0
2006-12-28 22:23:00,1.1189,1.1189,1.11865,1.1187,4800000.0
2006-12-28 22:24:00,1.11865,1.11888,1.11846,1.11888,15000000.0
2006-12-28 22:25:00,1.11901,1.11901,1.11867,1.11891,8400000.0
2006-12-28 22:30:00,1.11836,1.11869,1.1181,1.11812,11400000.0
2006-12-28 22:31:00,1.11843,1.11858,1.11832,1.11858,5600000.0
2006-12-28 22:32:00,1.11847,1.11876,1.11816,1.11829,17000000.0
2006-12-28 22:34:00,1.11858,1.11858,1.11833,1.11857,4600000.0
2006-12-28 22:35:00,1.11836,1.11933,1.11836,1.11892,13000000.0
2006-12-28 22:36:00,1.11872,1.11872,1.11797,1.11853,23600000.0
2006-12-28 22:37:00,1.11863,1.11896,1.1186,1.11877,10800000.0
2006-12-28 22:38:00,1.11851,1.11918,1.11851,1.11869,16800000.0
2006-12-28 22:40:00,1.11863,1.11863,1.11839,1.11855,8000000.0
2006-12-28 22:41:00,1.11808,1.11846,1.11808,1.1182,18000000.0
2006-12-28 22:43:00,1.1181,1.11824,1.1179,1.11809,8000000.0
2006-12-28 22:45:00,1.11816,1.11879,1.11812,1.11865,10600000.0
2006-12-28 22:46:00,1.11834,1.11834,1.11816,1.11816,5800000.0
2006-12-28 22:47:00,1.11843,1.1185,1.11843,1.1185,6000000.0
2006-12-28 22:48:00,1.1182,1.11851,1.1182,1.11851,2600000.0
2006-12-28 22:49:00,1.1182,1.11854,1.11816,1.11854,6600000.0
2006-12-28 22:50:00,1.11843,1.11843,1.11808,1.11831,12000000.0
2006-12-28 22:51:00,1.11823,1.11893,1.11823,1.1188,24600000.0
2006-12-28 22:52:00,1.11876,1.11881,1.11855,1.11858,24600000.0
2006-12-28 22:53:00,1.11872,1.11954,1.11872,1.11954,15800000.0
2006-12-28 22:54:00,1.11943,1.11943,1.11894,1.11904,16200000.0
2006-12-28 22:55:00,1.11895,1.11931,1.11887,1.11912,11000000.0
2006-12-28 22:56:00,1.11916,1.11916,1.11885,1.11885,11200000.0
2006-12-28 22:58:00,1.11895,1.11895,1.11831,1.11876,21000000.0
2006-12-28 22:59:00,1.11858,1.11886,1.11847,1.11868,10200000.0
2006-12-28 23:00:00,1.11858,1.11858,1.11855,1.11855,9000000.0
2006-12-28 23:01:00,1.11868,1.11868,1.11811,1.11827,17800000.0
2006-12-28 23:04:00,1.11847,1.11873,1.11805,1.11871,21000000.0
2006-12-28 23:06:00,1.1191,1.1191,1.11869,1.11897,12200000.0
2006-12-28 23:07:00,1.11919,1.11945,1.11889,1.11898,12600000.0
2006-12-28 23:08:00,1.11873,1.11918,1.11865,1.11891,20200000.0
2006-12-28 23:09:00,1.11907,1.11907,1.11871,1.11878,4800000.0
2006-12-28 23:10:00,1.11903,1.11921,1.11855,1.1192,32000000.0
2006-12-28 23:11:00,1.11853,1.11868,1.11829,1.11852,11000000.0
2006-12-28 23:12:00,1.11818,1.1189,1.11818,1.11866,21200000.0
2006-12-28 23:13:00,1.11885,1.11885,1.11826,1.11826,14400000.0
2006-12-28 23:14:00,1.11876,1.11909,1.11861,1.11909,19400000.0
2006-12-28 23:15:00,1.11901,1.11906,1.11828,1.11906,20200000.0
2006-12-28 23:16:00,1.11854,1.11894,1.11836,1.11869,27200000.0
2006-12-28 23:17:00,1.11896,1.11896,1.11871,1.11888,7800000.0
2006-12-28 23:18:00,1.11865,1.11875,1.11821,1.11821,5800000.0
2006-12-28 23:19:00,1.11841,1.11841,1.11797,1.11836,10600000.0
2006-12-28 23:20:00,1.11816,1.11874,1.11809,1.11874,12400000.0
2006-12-28 23:22:00,1.1188,1.11884,1.11854,1.11854,9800000.0
2006-12-28 23:23:00,1.1186,1.1186,1.11836,1.11842,10400000.0
2006-12-28 23:24:00,1.11818,1.11855,1.118,1.11848,10200000.0
2006-12-28 23:25:00,1.11872,1.11888,1.11819,1.11819,27800000.0
2006-12-28 23:26:00,1.11846,1.11846,1.11826,1.11832,12600000.0
2006-12-28 23:27:00,1.11845,1.1191,1.11845,1.11858,24200000.0
2006-12-28 23:29:00,1.11859,1.1192,1.11859,1.11869,7000000.0
2006-12-28 23:30:00,1.11894,1.1192,1.11853,1.11875,8800000.0
2006-12-28 23:31:00,1.11875,1.11897,1.11833,1.11854,8400000.0
2006-12-28 23:32:00,1.11856,1.11866,1.11837,1.11864,18800000.0
2006-12-28 23:34:00,1.11866,1.11914,1.11853,1.11878,15400000.0
2006-12-28 23:35:00,1.11856,1.11902,1.11854,1.11871,26800000.0
2006-12-28 23:36:00,1.11877,1.11894,1.11863,1.11863,12600000.0
2006-12-28 23:37:00,1.11898,1.11898,1.11889,1.11889,2600000.0
2006-12-28 23:38:00,1.11877,1.11877,1.11821,1.11832,14200000.0
2006-12-28 23:39:00,1.11868,1.11906,1.11868,1.11875,13600000.0
2006-12-28 23:40:00,1.11876,1.11901,1.11876,1.11901,15200000.0
2006-12-28 23:41:00,1.11902,1.11902,1.11868,1.11874,10600000.0
2006-12-28 23:43:00,1.11895,1.11914,1.11867,1.11914,6200000.0
2006-12-28 23:44:00,1.11903,1.11936,1.11903,1.11918,11600000.0
2006-12-28 23:45:00,1.11932,1.11932,1.11881,1.11889,20600000.0
2006-12-28 23:46:00,1.1191,1.11921,1.1188,1.11887,12200000.0
2006-12-28 23:47:00,1.11864,1.11901,1.11864,1.11901,11200000.0
2006-12-28 23:48:00,1.11909,1.11948,1.11897,1.11907,12200000.0
2006-12-28 23:49:00,1.11917,1.11944,1.119,1.11907,11200000.0
2006-12-28 23:50:00,1.1191,1.11948,1.11883,1.11883,26600000.0
2006-12-28 23:51:00,1.11883,1.1191,1.11866,1.11866,15200000.0
2006-12-28 23:52:00,1.11903,1.11903,1.11798,1.11826,10000000.0
2006-12-28 23:53:00,1.11833,1.11864,1.11827,1.11827,9000000.0
2006-12-28 23:54:00,1.11827,1.11914,1.11827,1.11855,8800000.0
2006-12-28 23:55:00,1.11892,1.11902,1.11866,1.11901,11000000.0
2006-12-28 23:56:00,1.11869,1.11904,1.11855,1.11884,16000000.0
2006-12-28 23:57:00,1.119,1.11912,1.1185,1.11874,13000000.0
2006-12-28 23:58:00,1.11911,1.1193,1.11875,1.1193,14600000.0
2006-12-28 23:59:00,1.11915,1.11915,1.11889,1.11897,14800000.0
2006-12-29 00:01:00,1.11864,1.11902,1.11864,1.11902,12800000.0
2006-12-29 00:02:00,1.11928,1.11928,1.11901,1.11901,38400000.0
2006-12-29 00:04:00,1.11896,1.11948,1.11891,1.11948,17800000.0
2006-12-29 00:05:00,1.11894,1.11898,1.11894,1.11898,9000000.0
2006-12-29 00:06:00,1.11867,1.11877,1.11867,1.1187,4800000.0
2006-12-29 00:07:00,1.11842,1.11886,1.11842,1.11866,13200000.0
2006-12-29 00:09:00,1.11878,1.11921,1.11856,1.1187,21600000.0
2006-12-29 00:10:00,1.11884,1.11884,1.11862,1.11862,3200000.0
2006-12-29 00:11:00,1.11845,1.11866,1.11845,1.11866,17800000.0
2006-12-29 00:12:00,1.11863,1.11886,1.11863,1.11879,22600000.0
2006-12-29 00:13:00,1.11884,1.11894,1.1188,1.11882,8000000.0
2006-12-29 00:15:00,1.11903,1.11934,1.11876,1.11884,23000000.0
2006-12-29 00:16:00,1.11899,1.11905,1.11865,1.11905,13200000.0
2006-12-29 00:17:00,1.11874,1.11951,1.11874,1.11951,13000000.0
2006-12-29 00:18:00,1.11933,1.11933,1.11904,1.11904,4000000.0
2006-12-29 00:19:00,1.11914,1.11932,1.11907,1.11922,10400000.0
2006-12-29 00:21:00,1.119,1.119,1.1187,1.1187,12200000.0
2006-12-29 00:22:00,1.11851,1.11887,1.11851,1.11887,2600000.0
2006-12-29 00:23:00,1.11924,1.11924,1.11901,1.11901,10400000.0
2006-12-29 00:24:00,1.11902,1.11902,1.11864,1.11864,10600000.0
2006-12-29 00:25:00,1.11902,1.11902,1.11853,1.11876,12800000.0
2006-12-29 00:26:00,1.11862,1.11926,1.11862,1.11926,3400000.0
2006-12-29 00:27:00,1.11851,1.11874,1.11851,1.11874,5600000.0
2006-12-29 00:28:00,1.11856,1.11877,1.11856,1.11869,8000000.0
2006-12-29 00:29:00,1.11892,1.11895,1.11856,1.11895,6200000.0
2006-12-29 00:30:00,1.11876,1.11876,1.11842,1.11871,19000000.0
2006-12-29 00:31:00,1.11872,1.11882,1.1185,1.11859,19000000.0
2006-12-29 00:32:00,1.11894,1.11894,1.11839,1.1187,16000000.0
2006-12-29 00:33:00,1.11839,1.11858,1.11824,1.11854,10800000.0
2006-12-29 00:35:00,1.11892,1.11892,1.11843,1.11846,12800000.0
2006-12-29 00:36:00,1.11882,1.11925,1.11882,1.11914,15400000.0
2006-12-29 00:37:00,1.11931,1.11931,1.11874,1.11919,10800000.0
2006-12-29 00:39:00,1.11916,1.11916,1.11888,1.11889,33800000.0
2006-12-29 00:40:00,1.11908,1.11935,1.11885,1.1193,11600000.0
2006-12-29 00:41:00,1.11917,1.11957,1.11917,1.11917,6800000.0
2006-12-29 00:42:00,1.11925,1.11939,1.11896,1.11932,13000000.0
2006-12-29 00:44:00,1.11924,1.11924,1.1189,1.11899,15000000.0
2006-12-29 00:45:00,1.11951,1.11951,1.11865,1.11914,7600000.0
2006-12-29 00:46:00,1.11915,1.11927,1.11887,1.11927,20200000.0
2006-12-29 00:47:00,1.11885,1.11913,1.11859,1.11881,21000000.0
2006-12-29 00:48:00,1.11878,1.11915,1.11878,1.11915,6800000.0
2006-12-29 00:49:00,1.11881,1.11923,1.11875,1.11923,10200000.0
2006-12-29 00:50:00,1.11863,1.11893,1.11863,1.11873,15800000.0
2006-12-29 00:51:00,1.11881,1.11881,1.11863,1.11863,2000000.0
2006-12-29 00:52:00,1.11898,1.11922,1.11881,1.11922,9800000.0
2006-12-29 00:53:00,1.11923,1.11923,1.11896,1.11896,7400000.0
2006-12-29 00:54:00,1.11891,1.11918,1.11891,1.11896,14000000.0
2006-12-29 00:55:00,1.11851,1.11897,1.11851,1.11897,2000000.0
2006-12-29 00:56:00,1.1187,1.11928,1.11857,1.11877,15400000.0
2006-12-29 00:57:00,1.11925,1.11925,1.11868,1.11902,14800000.0
2006-12-29 00:58:00,1.11841,1.11854,1.11841,1.11854,4000000.0
2006-12-29 01:00:00,1.11881,1.11935,1.11851,1.11935,23200000.0
2006-12-29 01:01:00,1.1189,1.1192,1.11838,1.11876,24400000.0
2006-12-29 01:02:00,1.11881,1.11932,1.11867,1.11867,19000000.0
2006-12-29 01:05:00,1.11875,1.11907,1.11858,1.11864,18800000.0
2006-12-29 01:06:00,1.11863,1.11915,1.1185,1.11915,19400000.0
2006-12-29 01:09:00,1.11917,1.11946,1.11906,1.11906,10200000.0
2006-12-29 01:10:00,1.11907,1.11927,1.1189,1.1189,14600000.0
2006-12-29 01:11:00,1.11885,1.1192,1.11885,1.11903,4200000.0
2006-12-29 01:12:00,1.11914,1.11914,1.11872,1.11872,4200000.0
2006-12-29 01:13:00,1.1187,1.11901,1.1187,1.11901,9200000.0
2006-12-29 01:14:00,1.11896,1.11911,1.11878,1.11888,13000000.0
2006-12-29 01:15:00,1.11888,1.11888,1.11794,1.11818,11000000.0
2006-12-29 01:16:00,1.1182,1.11834,1.11805,1.1181,18800000.0
2006-12-29 01:17:00,1.11798,1.11827,1.11789,1.11827,10800000.0
2006-12-29 01:19:00,1.11837,1.11868,1.11818,1.11868,17600000.0
2006-12-29 01:21:00,1.11879,1.1193,1.11859,1.1193,15000000.0
2006-12-29 01:22:00,1.11942,1.11942,1.11894,1.11902,9200000.0
2006-12-29 01:23:00,1.11906,1.11906,1.11868,1.11881,20000000.0
2006-12-29 01:24:00,1.11885,1.11898,1.1187,1.11898,16400000.0
2006-12-29 01:25:00,1.11906,1.11977,1.11892,1.11977,24000000.0
2006-12-29 01:26:00,1.11915,1.11915,1.119,1.119,8400000.0
2006-12-29 01:27:00,1.11897,1.11904,1.11872,1.11874,11600000.0
2006-12-29 01:28:00,1.11891,1.11917,1.11887,1.11887,18200000.0
2006-12-29 01:29:00,1.11887,1.11887,1.11857,1.11861,16400000.0
2006-12-29 01:30:00,1.11914,1.11937,1.11914,1.11918,9800000.0
2006-12-29 01:31:00,1.11938,1.11969,1.11906,1.11969,18600000.0
2006-12-29 01:32:00,1.11941,1.11973,1.11941,1.11957,12200000.0
2006-12-29 01:33:00,1.11934,1.11964,1.11929,1.11962,13000000.0
2006-12-29 01:34:00,1.11954,1.12005,1.11954,1.11965,12200000.0
2006-12-29 01:35:00,1.11962,1.11989,1.11947,1.11963,15200000.0
2006-12-29 01:36:00,1.11959,1.11959,1.11907,1.1195,6800000.0
2006-12-29 01:37:00,1.11949,1.11982,1.11947,1.11957,9600000.0
2006-12-29 01:38:00,1.11944,1.11944,1.11924,1.11932,8800000.0
2006-12-29 01:39:00,1.11954,1.1196,1.11925,1.11932,10600000.0
2006-12-29 01:40:00,1.11951,1.11953,1.11931,1.11946,21200000.0
2006-12-29 01:41:00,1.11937,1.1196,1.11932,1.11934,10000000.0
2006-12-29 01:42:00,1.11943,1.11943,1.11899,1.11899,10800000.0
2006-12-29 01:43:00,1.11919,1.11919,1.11859,1.11879,15200000.0
2006-12-29 01:44:00,1.1193,1.11935,1.11878,1.11878,13600000.0
2006-12-29 01:45:00,1.11928,1.11933,1.11915,1.11933,7200000.0
2006-12-29 01:46:00,1.11928,1.11952,1.11906,1.11918,21000000.0
2006-12-29 01:47:00,1.11928,1.11932,1.11907,1.11919,10000000.0
2006-12-29 01:48:00,1.11909,1.11952,1.11909,1.11936,10800000.0
2006-12-29 01:49:00,1.11926,1.11945,1.11916,1.11938,10000000.0
2006-12-29 01:51:00,1.11922,1.11962,1.11922,1.11962,5600000.0
2006-12-29 01:52:00,1.11907,1.11932,1.11907,1.11928,17400000.0
2006-12-29 01:53:00,1.11949,1.11949,1.11902,1.1191,8000000.0
2006-12-29 01:54:00,1.11918,1.11918,1.11893,1.11897,13800000.0
2006-12-29 01:55:00,1.11926,1.11939,1.119,1.119,19600000.0
2006-12-29 01:56:00,1.11916,1.11916,1.11876,1.11886,24600000.0
2006-12-29 01:58:00,1.11918,1.11927,1.11895,1.11896,17000000.0
2006-12-29 01:59:00,1.11884,1.11927,1.11884,1.11916,27400000.0
2006-12-29 02:01:00,1.11919,1.11947,1.11892,1.11947,14200000.0
2006-12-29 02:02:00,1.11935,1.11939,1.11899,1.11919,6800000.0
2006-12-29 02:03:00,1.11915,1.11948,1.1191,1.11948,9800000.0
2006-12-29 02:04:00,1.1201,1.12017,1.11955,1.11998,18200000.0
2006-12-29 02:05:00,1.11969,1.12001,1.11954,1.11994,9400000.0
2006-12-29 02:06:00,1.11952,1.11977,1.11918,1.11949,15000000.0
2006-12-29 02:07:00,1.11953,1.1198,1.11934,1.11958,9800000.0
2006-12-29 02:08:00,1.11955,1.11974,1.11937,1.11974,11800000.0
2006-12-29 02:09:00,1.11971,1.11988,1.11965,1.11988,17200000.0
2006-12-29 02:10:00,1.11981,1.12014,1.1197,1.12001,17200000.0
2006-12-29 02:11:00,1.11973,1.12036,1.11973,1.11983,9800000.0
2006-12-29 02:12:00,1.12006,1.12045,1.11995,1.1201,26600000.0
2006-12-29 02:13:00,1.11992,1.11992,1.11963,1.11978,8200000.0
2006-12-29 02:14:00,1.11994,1.12021,1.11982,1.12004,20800000.0
2006-12-29 02:15:00,1.12007,1.12045,1.11988,1.11988,19400000.0
2006-12-29 02:16:00,1.11991,1.12042,1.11979,1.12013,12400000.0
2006-12-29 02:19:00,1.12031,1.1204,1.11983,1.12022,8800000.0
2006-12-29 02:20:00,1.12049,1.12049,1.11988,1.12012,12000000.0
2006-12-29 02:21:00,1.12039,1.12071,1.12007,1.12007,25400000.0
2006-12-29 02:22:00,1.12058,1.12058,1.12023,1.12023,15200000.0
2006-12-29 02:23:00,1.1202,1.12042,1.12012,1.12012,12400000.0
2006-12-29 02:24:00,1.12033,1.12056,1.12011,1.12027,22200000.0
2006-12-29 02:25:00,1.12019,1.12029,1.12019,1.12029,4200000.0
2006-12-29 02:26:00,1.11995,1.12036,1.11984,1.12036,20800000.0
2006-12-29 02:27:00,1.12031,1.12037,1.12021,1.12024,28200000.0
2006-12-29 02:28:00,1.12004,1.12034,1.11953,1.11953,17200000.0
2006-12-29 02:29:00,1.12042,1.12084,1.12011,1.12084,20200000.0
2006-12-29 02:30:00,1.12048,1.12048,1.12021,1.12027,11000000.0
2006-12-29 02:31:00,1.12049,1.12059,1.12011,1.12011,9000000.0
2006-12-29 02:32:00,1.12025,1.12074,1.12017,1.12017,15800000.0
2006-12-29 02:33:00,1.1203,1.1203,1.12017,1.12017,7200000.0
2006-12-29 02:34:00,1.11983,1.12013,1.11983,1.12013,5000000.0
2006-12-29 02:35:00,1.11995,1.1203,1.11994,1.12028,13600000.0
2006-12-29 02:36:00,1.12007,1.12034,1.11983,1.11986,15200000.0
2006-12-29 02:38:00,1.12028,1.12042,1.11996,1.12002,14000000.0
2006-12-29 02:39:00,1.12029,1.12044,1.12004,1.12039,17200000.0
2006-12-29 02:40:00,1.12002,1.12055,1.11991,1.12055,31000000.0
2006-12-29 02:41:00,1.12019,1.12029,1.11989,1.11989,31000000.0
2006-12-29 02:42:00,1.11985,1.12041,1.1198,1.12041,11800000.0
2006-12-29 02:43:00,1.12039,1.12039,1.11984,1.12012,19200000.0
2006-12-29 02:44:00,1.12023,1.12032,1.11978,1.11996,28200000.0
2006-12-29 02:45:00,1.11958,1.11986,1.11944,1.11966,8400000.0
2006-12-29 02:46:00,1.11983,1.12049,1.11979,1.12049,8200000.0
2006-12-29 02:47:00,1.12018,1.12021,1.11984,1.12008,13400000.0
2006-12-29 02:49:00,1.11954,1.1199,1.11954,1.11989,8800000.0
2006-12-29 02:50:00,1.11971,1.12015,1.11971,1.11984,8400000.0
2006-12-29 02:51:00,1.12002,1.12011,1.11962,1.11986,25800000.0
2006-12-29 02:52:00,1.11977,1.11977,1.11932,1.11957,18000000.0
2006-12-29 02:53:00,1.11954,1.11976,1.11945,1.11945,16200000.0
2006-12-29 02:54:00,1.12008,1.12019,1.1197,1.11993,18600000.0
2006-12-29 02:55:00,1.11988,1.12059,1.11963,1.11985,20600000.0
2006-12-29 02:56:00,1.11977,1.12015,1.11962,1.11982,23400000.0
2006-12-29 02:57:00,1.11975,1.11982,1.11963,1.11982,10400000.0
2006-12-29 02:58:00,1.12006,1.12006,1.11961,1.11969,12400000.0
2006-12-29 02:59:00,1.11976,1.12003,1.11975,1.12002,14600000.0
2006-12-29 03:00:00,1.12042,1.12042,1.11991,1.11991,13800000.0
2006-12-29 03:01:00,1.1199,1.12044,1.1199,1.12023,7800000.0
2006-12-29 03:02:00,1.12011,1.12053,1.12011,1.12016,4200000.0
2006-12-29 03:03:00,1.12046,1.12053,1.12025,1.12025,6600000.0
2006-12-29 03:04:00,1.12031,1.12044,1.12004,1.12004,20400000.0
2006-12-29 03:06:00,1.11998,1.12017,1.11971,1.11991,11000000.0
2006-12-29 03:07:00,1.12025,1.12025,1.1198,1.11993,24400000.0
2006-12-29 03:08:00,1.11993,1.12003,1.11964,1.11998,14800000.0
2006-12-29 03:10:00,1.1201,1.12019,1.1199,1.12019,17800000.0
2006-12-29 03:11:00,1.12023,1.12023,1.1201,1.1201,3400000.0
2006-12-29 03:14:00,1.12068,1.12068,1.11994,1.12022,17800000.0
2006-12-29 03:15:00,1.12002,1.12017,1.11976,1.12007,25400000.0
2006-12-29 03:16:00,1.12023,1.12044,1.12009,1.12009,4200000.0
2006-12-29 03:17:00,1.12011,1.12028,1.12011,1.12028,6200000.0
2006-12-29 03:20:00,1.12021,1.1205,1.12018,1.12041,9400000.0
2006-12-29 03:21:00,1.12039,1.12053,1.12016,1.12017,17200000.0
2006-12-29 03:22:00,1.12009,1.12011,1.11986,1.11994,5200000.0
2006-12-29 03:25:00,1.12013,1.12013,1.11978,1.12008,13200000.0
2006-12-29 03:26:00,1.11997,1.12047,1.11987,1.11996,21400000.0
2006-12-29 03:27:00,1.11987,1.12027,1.11984,1.12006,5600000.0
2006-12-29 03:28:00,1.11984,1.12033,1.11973,1.1198,16200000.0
2006-12-29 03:30:00,1.11994,1.11994,1.11962,1.11972,16600000.0
2006-12-29 03:31:00,1.11984,1.11984,1.11924,1.11924,7800000.0
2006-12-29 03:32:00,1.11983,1.11983,1.11897,1.1191,21800000.0
2006-12-29 03:33:00,1.11921,1.11922,1.11887,1.11922,11200000.0
2006-12-29 03:34:00,1.11882,1.11942,1.11882,1.11916,20400000.0
2006-12-29 03:37:00,1.119,1.11978,1.119,1.11978,17800000.0
2006-12-29 03:38:00,1.11928,1.1196,1.11917,1.11934,11800000.0
2006-12-29 03:39:00,1.11896,1.11958,1.11896,1.11958,21800000.0
2006-12-29 03:40:00,1.11944,1.12013,1.11944,1.11976,25200000.0
2006-12-29 03:41:00,1.11972,1.12027,1.11972,1.1198,13800000.0
2006-12-29 03:42:00,1.11986,1.12019,1.1197,1.1197,13800000.0
2006-12-29 03:43:00,1.11949,1.1198,1.11949,1.11972,16400000.0
2006-12-29 03:44:00,1.11952,1.11969,1.11952,1.11969,4800000.0
2006-12-29 03:45:00,1.11964,1.11966,1.11948,1.11966,13200000.0
2006-12-29 03:46:00,1.11956,1.11956,1.11909,1.1193,12400000.0
2006-12-29 03:48:00,1.11925,1.11948,1.11925,1.11941,5800000.0
2006-12-29 03:49:00,1.11999,1.11999,1.11913,1.11958,16000000.0
2006-12-29 03:50:00,1.11937,1.1195,1.11923,1.11936,21800000.0
2006-12-29 03:52:00,1.11929,1.11973,1.11923,1.11927,20000000.0
2006-12-29 03:53:00,1.11904,1.11942,1.11903,1.11942,18600000.0
2006-12-29 03:54:00,1.11954,1.11954,1.11895,1.11926,15600000.0
2006-12-29 03:55:00,1.11905,1.11965,1.11871,1.11965,22600000.0
2006-12-29 03:56:00,1.11916,1.11944,1.11904,1.11935,16200000.0
2006-12-29 03:57:00,1.1196,1.11961,1.11931,1.11946,11400000.0
2006-12-29 03:59:00,1.11912,1.11937,1.11895,1.11906,16200000.0
2006-12-29 04:00:00,1.11899,1.11939,1.11867,1.11907,32400000.0
2006-12-29 04:01:00,1.11891,1.11897,1.11891,1.11896,8000000.0
2006-12-29 04:02:00,1.11906,1.11923,1.11855,1.11855,14200000.0
2006-12-29 04:03:00,1.11872,1.11911,1.11872,1.11898,16400000.0
2006-12-29 04:06:00,1.11894,1.11915,1.1189,1.11891,9800000.0
2006-12-29 04:07:00,1.11852,1.11908,1.11852,1.11883,13200000.0
2006-12-29 04:10:00,1.11921,1.11921,1.11919,1.11919,2600000.0
2006-12-29 04:12:00,1.11924,1.11924,1.11883,1.11895,20200000.0
2006-12-29 04:13:00,1.11914,1.11916,1.11906,1.11916,12400000.0
2006-12-29 04:14:00,1.11953,1.1197,1.11934,1.11934,9200000.0
2006-12-29 04:15:00,1.11994,1.11994,1.11942,1.11973,12800000.0
2006-12-29 04:16:00,1.11972,1.11972,1.11925,1.11925,12800000.0
2006-12-29 04:19:00,1.11967,1.11967,1.11892,1.11942,17400000.0
2006-12-29 04:20:00,1.11911,1.11919,1.11903,1.11903,12800000.0
2006-12-29 04:21:00,1.1196,1.11963,1.11875,1.1191,18000000.0
2006-12-29 04:23:00,1.1192,1.11962,1.11908,1.11915,18200000.0
2006-12-29 04:26:00,1.11955,1.11983,1.11937,1.11949,13600000.0
2006-12-29 04:27:00,1.11945,1.11973,1.11916,1.11916,17800000.0
2006-12-29 04:28:00,1.11928,1.1193,1.11907,1.11914,14400000.0
2006-12-29 04:29:00,1.11953,1.11953,1.11888,1.11895,10800000.0
2006-12-29 04:31:00,1.11893,1.11944,1.11891,1.11935,8000000.0
2006-12-29 04:32:00,1.11905,1.11928,1.11903,1.11921,18400000.0
2006-12-29 04:33:00,1.11932,1.11939,1.11908,1.11908,8600000.0
2006-12-29 04:34:00,1.11919,1.1196,1.11919,1.1196,10000000.0
2006-12-29 04:35:00,1.11949,1.11949,1.11909,1.11909,7600000.0
2006-12-29 04:36:00,1.11907,1.11923,1.11907,1.11908,13200000.0
2006-12-29 04:37:00,1.11895,1.11913,1.11834,1.11913,21400000.0
2006-12-29 04:40:00,1.11873,1.11925,1.11873,1.11912,4200000.0
2006-12-29 04:43:00,1.1192,1.1192,1.11902,1.11902,3200000.0
2006-12-29 04:44:00,1.11954,1.11978,1.11915,1.11915,19400000.0
2006-12-29 04:45:00,1.1195,1.1195,1.11876,1.11885,10800000.0
2006-12-29 04:46:00,1.11893,1.11936,1.11885,1.11885,24800000.0
2006-12-29 04:49:00,1.11922,1.11922,1.11861,1.11862,14800000.0
2006-12-29 04:51:00,1.11861,1.11912,1.11861,1.11878,23400000.0
2006-12-29 04:52:00,1.11869,1.11906,1.11869,1.11904,23600000.0
2006-12-29 04:53:00,1.11902,1.11936,1.11894,1.1191,6800000.0
2006-12-29 04:56:00,1.11886,1.11923,1.11871,1.11923,5800000.0
2006-12-29 05:01:00,1.11904,1.11904,1.11894,1.11894,6200000.0
2006-12-29 05:02:00,1.11887,1.1193,1.11887,1.1192,14400000.0
2006-12-29 05:03:00,1.11901,1.11905,1.11867,1.11869,14000000.0
2006-12-29 05:04:00,1.11909,1.11909,1.11879,1.11905,11400000.0
2006-12-29 05:05:00,1.11903,1.11918,1.11882,1.11885,15800000.0
2006-12-29 05:06:00,1.11895,1.11907,1.11884,1.11884,16200000.0
2006-12-29 05:07:00,1.1189,1.11894,1.11867,1.11867,11400000.0
2006-12-29 05:08:00,1.11927,1.11927,1.11886,1.11897,11600000.0
2006-12-29 05:09:00,1.11912,1.11912,1.11866,1.11868,5200000.0
2006-12-29 05:10:00,1.11888,1.11907,1.11855,1.11907,31000000.0
2006-12-29 05:11:00,1.11872,1.11872,1.11862,1.11862,2600000.0
2006-12-29 05:12:00,1.11847,1.1186,1.11823,1.11842,16800000.0
2006-12-29 05:15:00,1.11833,1.11856,1.11805,1.11827,13200000.0
2006-12-29 05:16:00,1.11885,1.11886,1.11885,1.11886,2600000.0
2006-12-29 05:17:00,1.11894,1.11894,1.11857,1.11884,9400000.0
2006-12-29 05:18:00,1.11885,1.11885,1.11877,1.11877,8400000.0
2006-12-29 05:19:00,1.11866,1.11937,1.11866,1.1189,21000000.0
2006-12-29 05:20:00,1.11892,1.11937,1.11887,1.11937,12200000.0
2006-12-29 05:24:00,1.11929,1.11956,1.11916,1.11917,10400000.0
2006-12-29 05:25:00,1.1189,1.11905,1.11885,1.11903,6200000.0
2006-12-29 05:26:00,1.11904,1.11925,1.11904,1.11925,2600000.0
2006-12-29 05:27:00,1.11905,1.11931,1.11903,1.11914,7200000.0
2006-12-29 05:28:00,1.11898,1.11962,1.11876,1.11962,20400000.0
2006-12-29 05:29:00,1.1193,1.1194,1.11906,1.11915,18000000.0
2006-12-29 05:30:00,1.11899,1.11925,1.11883,1.11925,26200000.0
2006-12-29 05:31:00,1.11922,1.11945,1.1191,1.11923,6800000.0
2006-12-29 05:38:00,1.11918,1.11929,1.11889,1.11918,17600000.0
2006-12-29 05:39:00,1.11941,1.11941,1.11903,1.11909,5200000.0
2006-12-29 05:40:00,1.11917,1.11935,1.11893,1.11935,14000000.0
2006-12-29 05:42:00,1.11955,1.11955,1.11907,1.11918,14400000.0
2006-12-29 05:43:00,1.11929,1.11977,1.11905,1.11951,20200000.0
2006-12-29 05:47:00,1.11925,1.11944,1.11912,1.11912,25400000.0
2006-12-29 05:48:00,1.11932,1.11941,1.11915,1.11915,13000000.0
2006-12-29 05:50:00,1.11921,1.11956,1.11899,1.11914,14600000.0
2006-12-29 05:52:00,1.11886,1.11919,1.11879,1.11919,9200000.0
2006-12-29 05:57:00,1.11945,1.11945,1.11929,1.11929,8000000.0
2006-12-29 05:58:00,1.11928,1.1196,1.11917,1.1192,16400000.0
2006-12-29 05:59:00,1.11936,1.11944,1.1191,1.1191,8000000.0
2006-12-29 06:00:00,1.11925,1.11932,1.11909,1.11913,12600000.0
2006-12-29 06:02:00,1.11925,1.11931,1.11925,1.1193,4400000.0
2006-12-29 06:04:00,1.1194,1.11991,1.11906,1.11945,19000000.0
2006-12-29 06:05:00,1.11912,1.11938,1.11899,1.11903,15800000.0
2006-12-29 06:06:00,1.11928,1.11935,1.11928,1.1193,4800000.0
2006-12-29 06:08:00,1.11926,1.11948,1.1192,1.1192,19600000.0
2006-12-29 06:09:00,1.11894,1.11915,1.11894,1.11906,21200000.0
2006-12-29 06:11:00,1.11929,1.11938,1.11887,1.1189,14600000.0
2006-12-29 06:12:00,1.11894,1.11936,1.11894,1.11936,8400000.0
2006-12-29 06:18:00,1.11926,1.11947,1.11926,1.11937,14600000.0
2006-12-29 06:19:00,1.11959,1.11959,1.11933,1.1195,5200000.0
2006-12-29 06:23:00,1.11966,1.11969,1.11932,1.11945,14400000.0
2006-12-29 06:26:00,1.11932,1.11955,1.11926,1.11926,12600000.0
2006-12-29 06:27:00,1.11905,1.11938,1.11905,1.11913,7400000.0
2006-12-29 06:28:00,1.11911,1.11961,1.11911,1.11961,6000000.0
2006-12-29 06:29:00,1.1197,1.1197,1.1192,1.11949,15800000.0
2006-12-29 06:32:00,1.11958,1.11958,1.11929,1.11934,8400000.0
2006-12-29 06:33:00,1.1191,1.11966,1.1191,1.11966,6800000.0
2006-12-29 06:35:00,1.1194,1.11972,1.11931,1.11939,12200000.0
2006-12-29 06:36:00,1.1193,1.12003,1.1193,1.12003,6600000.0
2006-12-29 06:38:00,1.12003,1.12003,1.11964,1.11994,12400000.0
2006-12-29 06:39:00,1.11948,1.11978,1.11948,1.11962,12800000.0
2006-12-29 06:40:00,1.12041,1.12041,1.11953,1.11959,17600000.0
2006-12-29 06:41:00,1.11985,1.12026,1.11949,1.12013,21400000.0
2006-12-29 06:42:00,1.11982,1.11982,1.11958,1.11975,9200000.0
2006-12-29 06:43:00,1.12,1.12018,1.11962,1.12018,18600000.0
2006-12-29 06:44:00,1.11996,1.12011,1.11976,1.11976,7600000.0
2006-12-29 06:45:00,1.11991,1.12046,1.11989,1.12004,17000000.0
2006-12-29 06:46:00,1.12025,1.12025,1.11948,1.11948,14600000.0
2006-12-29 06:47:00,1.12008,1.12008,1.11966,1.11966,7400000.0
2006-12-29 06:48:00,1.12003,1.12003,1.11967,1.11976,8400000.0
2006-12-29 06:49:00,1.12014,1.12022,1.11979,1.12022,14000000.0
2006-12-29 06:52:00,1.12013,1.12018,1.11956,1.11986,15800000.0
2006-12-29 06:54:00,1.11976,1.12006,1.11967,1.12006,20000000.0
2006-12-29 06:55:00,1.12022,1.12026,1.11998,1.12018,22800000.0
2006-12-29 06:56:00,1.12017,1.1202,1.11975,1.12001,8200000.0
2006-12-29 06:57:00,1.12067,1.12067,1.12011,1.12011,4000000.0
2006-12-29 06:59:00,1.12059,1.12059,1.12004,1.12029,14000000.0
2006-12-29 07:00:00,1.11977,1.12014,1.11977,1.11989,9000000.0
2006-12-29 07:01:00,1.12011,1.12011,1.11958,1.11958,8400000.0
2006-12-29 07:02:00,1.11992,1.12004,1.11992,1.12004,3200000.0
2006-12-29 07:03:00,1.11987,1.11987,1.11932,1.11947,10000000.0
2006-12-29 07:05:00,1.11995,1.12023,1.11968,1.11983,14200000.0
2006-12-29 07:08:00,1.11958,1.11975,1.11958,1.11964,4200000.0
2006-12-29 07:11:00,1.11995,1.11995,1.1196,1.1196,6000000.0
2006-12-29 07:14:00,1.11986,1.12003,1.11961,1.12003,12600000.0
2006-12-29 07:15:00,1.11964,1.12007,1.11964,1.11987,14800000.0
2006-12-29 07:16:00,1.11985,1.12014,1.11967,1.1199,10200000.0
2006-12-29 07:19:00,1.1197,1.11989,1.11969,1.11969,4200000.0
2006-12-29 07:21:00,1.11938,1.11993,1.11938,1.11987,6800000.0
2006-12-29 07:23:00,1.11974,1.11976,1.11948,1.11948,6200000.0
2006-12-29 07:25:00,1.11956,1.11987,1.11956,1.11987,4200000.0
2006-12-29 07:26:00,1.11979,1.11979,1.11939,1.11953,16000000.0
2006-12-29 07:29:00,1.11962,1.11973,1.11962,1.11973,5200000.0
2006-12-29 07:30:00,1.11994,1.12028,1.11973,1.11988,10200000.0
2006-12-29 07:31:00,1.11987,1.11988,1.11955,1.11988,17000000.0
2006-12-29 07:32:00,1.11989,1.11989,1.11959,1.11959,7200000.0
2006-12-29 07:33:00,1.11983,1.11985,1.11958,1.11961,21200000.0
2006-12-29 07:34:00,1.11962,1.11995,1.11962,1.11987,9400000.0
2006-12-29 07:35:00,1.11992,1.11992,1.11946,1.11946,8400000.0
2006-12-29 07:36:00,1.11993,1.11993,1.11952,1.11966,9800000.0
2006-12-29 07:38:00,1.11976,1.11979,1.11927,1.11948,12600000.0
2006-12-29 07:39:00,1.11948,1.12028,1.11948,1.11959,7000000.0
2006-12-29 07:40:00,1.11941,1.1196,1.11892,1.11892,11800000.0
2006-12-29 07:41:00,1.11953,1.11972,1.11928,1.11967,18000000.0
2006-12-29 07:42:00,1.11962,1.11994,1.11961,1.11981,12000000.0
2006-12-29 07:43:00,1.11944,1.11965,1.11944,1.11965,7400000.0
2006-12-29 07:44:00,1.11995,1.11995,1.11962,1.11964,8400000.0
2006-12-29 07:45:00,1.11955,1.11996,1.1195,1.1197,25400000.0
2006-12-29 07:46:00,1.11957,1.11961,1.11957,1.11961,2600000.0
2006-12-29 07:51:00,1.11991,1.11991,1.11934,1.11961,19800000.0
2006-12-29 07:53:00,1.1194,1.11971,1.11935,1.11935,22800000.0
2006-12-29 07:54:00,1.11937,1.11998,1.11927,1.11946,20400000.0
2006-12-29 07:55:00,1.11935,1.11936,1.11925,1.11925,7400000.0
2006-12-29 07:56:00,1.11954,1.11956,1.11918,1.1195,9000000.0
2006-12-29 07:58:00,1.11928,1.11951,1.11897,1.11936,8800000.0
2006-12-29 08:00:00,1.11935,1.11982,1.11931,1.11982,7600000.0
2006-12-29 08:03:00,1.12021,1.12027,1.11952,1.11976,17800000.0
2006-12-29 08:05:00,1.11979,1.11979,1.11911,1.11953,7800000.0
2006-12-29 08:06:00,1.11954,1.11975,1.11954,1.11967,7600000.0
2006-12-29 08:11:00,1.11966,1.12011,1.11966,1.11985,12800000.0
2006-12-29 08:12:00,1.12004,1.12004,1.11969,1.11984,10600000.0
2006-12-29 08:13:00,1.11981,1.12004,1.11962,1.11988,12800000.0
2006-12-29 08:17:00,1.1197,1.11977,1.11954,1.11977,20000000.0
2006-12-29 08:18:00,1.11938,1.11977,1.11938,1.11977,4800000.0
2006-12-29 08:19:00,1.11947,1.11993,1.11947,1.11967,19400000.0
2006-12-29 08:20:00,1.11954,1.11977,1.1194,1.11966,26000000.0
2006-12-29 08:21:00,1.11992,1.11992,1.11898,1.11966,19800000.0
2006-12-29 08:23:00,1.11965,1.11983,1.11951,1.11951,15000000.0
2006-12-29 08:26:00,1.11948,1.11963,1.11943,1.11943,8800000.0
2006-12-29 08:27:00,1.1195,1.11982,1.11936,1.11954,16400000.0
2006-12-29 08:28:00,1.1196,1.11972,1.11933,1.11933,14600000.0
2006-12-29 08:29:00,1.11949,1.11955,1.11949,1.11955,5600000.0
2006-12-29 08:31:00,1.11951,1.1198,1.11951,1.11965,16600000.0
2006-12-29 08:32:00,1.11981,1.11981,1.11937,1.11937,8800000.0
2006-12-29 08:33:00,1.1194,1.11959,1.11934,1.11959,9200000.0
2006-12-29 08:35:00,1.11939,1.11976,1.11936,1.1195,11200000.0
2006-12-29 08:36:00,1.11937,1.11947,1.11937,1.11945,4800000.0
2006-12-29 08:38:00,1.11926,1.11985,1.11923,1.11965,13000000.0
2006-12-29 08:39:00,1.11965,1.12004,1.11965,1.11968,21600000.0
2006-12-29 08:40:00,1.11983,1.11986,1.11948,1.11948,26000000.0
2006-12-29 08:41:00,1.11982,1.11982,1.11943,1.11971,15200000.0
2006-12-29 08:42:00,1.11938,1.11966,1.11891,1.11966,26000000.0
2006-12-29 08:43:00,1.11949,1.11954,1.11929,1.11929,25200000.0
2006-12-29 08:44:00,1.11908,1.11935,1.11881,1.11935,11400000.0
2006-12-29 08:45:00,1.11914,1.11943,1.11903,1.11906,14400000.0
2006-12-29 08:46:00,1.11916,1.1195,1.11912,1.1195,18800000.0
2006-12-29 08:47:00,1.11925,1.11925,1.11889,1.11889,7600000.0
2006-12-29 08:48:00,1.11922,1.11958,1.11912,1.11926,10400000.0
2006-12-29 08:49:00,1.11948,1.11948,1.11919,1.11919,4200000.0
2006-12-29 08:50:00,1.11948,1.11993,1.11932,1.11993,15600000.0
2006-12-29 08:51:00,1.11933,1.11976,1.11928,1.11976,56200000.0
2006-12-29 08:52:00,1.11975,1.12007,1.1197,1.12004,25000000.0
2006-12-29 08:53:00,1.11998,1.12008,1.11941,1.11956,20000000.0
2006-12-29 08:55:00,1.11978,1.12015,1.11955,1.11955,4200000.0
2006-12-29 08:56:00,1.11995,1.12053,1.11995,1.12028,5200000.0
2006-12-29 08:57:00,1.11986,1.11986,1.11985,1.11985,14600000.0
2006-12-29 08:58:00,1.11983,1.11993,1.11953,1.11969,9800000.0
2006-12-29 08:59:00,1.11958,1.12018,1.11958,1.11977,5600000.0
2006-12-29 09:00:00,1.11959,1.12004,1.11958,1.11999,8800000.0
2006-12-29 09:01:00,1.11959,1.11993,1.11951,1.11976,21600000.0
2006-12-29 09:02:00,1.12,1.12055,1.11975,1.11999,12600000.0
2006-12-29 09:03:00,1.12001,1.12008,1.11947,1.12008,25800000.0
2006-12-29 09:04:00,1.11974,1.12032,1.11948,1.11991,16200000.0
2006-12-29 09:05:00,1.11976,1.12016,1.11976,1.12016,16600000.0
2006-12-29 09:06:00,1.1203,1.1203,1.11973,1.11973,6800000.0
2006-12-29 09:07:00,1.12004,1.12041,1.1199,1.12005,17000000.0
2006-12-29 09:08:00,1.1199,1.12011,1.1198,1.12005,16400000.0
2006-12-29 09:09:00,1.12009,1.12027,1.12003,1.12027,16600000.0
2006-12-29 09:10:00,1.12042,1.12049,1.1201,1.12037,15200000.0
2006-12-29 09:11:00,1.12027,1.12048,1.12021,1.12021,8600000.0
2006-12-29 09:12:00,1.12048,1.1208,1.12027,1.1208,7400000.0
2006-12-29 09:13:00,1.12072,1.12099,1.1205,1.12052,13800000.0
2006-12-29 09:14:00,1.12067,1.12099,1.12067,1.12086,13800000.0
2006-12-29 09:15:00,1.12052,1.12109,1.12044,1.12044,21000000.0
2006-12-29 09:16:00,1.12055,1.12094,1.12016,1.12062,19400000.0
2006-12-29 09:17:00,1.12054,1.12061,1.12036,1.12061,12200000.0
2006-12-29 09:18:00,1.12077,1.12116,1.12067,1.12067,10800000.0
2006-12-29 09:19:00,1.12001,1.12047,1.12001,1.12047,12400000.0
2006-12-29 09:20:00,1.12052,1.12069,1.12052,1.1206,16000000.0
2006-12-29 09:21:00,1.12054,1.12058,1.12035,1.12035,16400000.0
2006-12-29 09:22:00,1.1203,1.12068,1.1203,1.12058,10600000.0
2006-12-29 09:23:00,1.12086,1.12129,1.12077,1.12077,12200000.0
2006-12-29 09:24:00,1.12035,1.12088,1.11992,1.12088,13800000.0
2006-12-29 09:25:00,1.12089,1.12089,1.11986,1.12014,23600000.0
2006-12-29 09:26:00,1.12039,1.12039,1.12011,1.12036,17600000.0
2006-12-29 09:27:00,1.12058,1.12069,1.12035,1.12036,10800000.0
2006-12-29 09:28:00,1.12043,1.121,1.12043,1.12065,26000000.0
2006-12-29 09:29:00,1.12059,1.12088,1.12045,1.12063,19400000.0
2006-12-29 09:30:00,1.12094,1.12094,1.12005,1.12013,11600000.0
2006-12-29 09:31:00,1.12013,1.12058,1.12013,1.12043,21200000.0
2006-12-29 09:32:00,1.12089,1.12089,1.12027,1.12039,14200000.0
2006-12-29 09:33:00,1.12033,1.12072,1.12033,1.12072,8400000.0
2006-12-29 09:34:00,1.121,1.12103,1.12077,1.1209,10600000.0
2006-12-29 09:35:00,1.12108,1.12128,1.12097,1.12128,12000000.0
2006-12-29 09:38:00,1.12071,1.12071,1.12037,1.12037,3200000.0
2006-12-29 09:39:00,1.12048,1.1206,1.12042,1.12042,7400000.0
2006-12-29 09:40:00,1.12047,1.1207,1.12047,1.12058,8000000.0
2006-12-29 09:41:00,1.12025,1.12091,1.12025,1.12074,7600000.0
2006-12-29 09:43:00,1.12012,1.12083,1.12012,1.12083,11000000.0
2006-12-29 09:44:00,1.12026,1.1205,1.12026,1.1205,3600000.0
2006-12-29 09:45:00,1.12062,1.12068,1.12024,1.12068,22800000.0
2006-12-29 09:46:00,1.12084,1.12084,1.12023,1.12064,13200000.0
2006-12-29 09:47:00,1.12048,1.12077,1.12037,1.12037,15200000.0
2006-12-29 09:48:00,1.12083,1.12105,1.12058,1.12105,14000000.0
2006-12-29 09:49:00,1.12049,1.12061,1.12049,1.12061,13800000.0
2006-12-29 09:51:00,1.12058,1.12062,1.12058,1.12062,5400000.0
2006-12-29 09:52:00,1.12077,1.12115,1.12068,1.12101,18600000.0
2006-12-29 09:53:00,1.12073,1.12102,1.12073,1.12074,12200000.0
2006-12-29 09:54:00,1.12099,1.12099,1.12049,1.12067,10800000.0
2006-12-29 09:55:00,1.12052,1.12087,1.12043,1.12087,7200000.0
2006-12-29 09:56:00,1.12094,1.12104,1.12067,1.12078,9800000.0
2006-12-29 09:58:00,1.12072,1.12106,1.12064,1.12067,26000000.0
2006-12-29 09:59:00,1.12081,1.12116,1.12056,1.12082,12400000.0
2006-12-29 10:00:00,1.12067,1.12088,1.12042,1.12042,16800000.0
2006-12-29 10:01:00,1.1204,1.12071,1.12026,1.12026,18000000.0
2006-12-29 10:02:00,1.12037,1.12039,1.12007,1.12007,9800000.0
2006-12-29 10:03:00,1.11997,1.12025,1.11989,1.12017,9800000.0
2006-12-29 10:04:00,1.11997,1.11997,1.11948,1.11948,18400000.0
2006-12-29 10:05:00,1.11975,1.12012,1.11975,1.12012,11200000.0
2006-12-29 10:06:00,1.12004,1.12036,1.1199,1.11993,11400000.0
2006-12-29 10:07:00,1.12005,1.12005,1.1196,1.1196,15600000.0
2006-12-29 10:08:00,1.11982,1.11982,1.11924,1.11938,11800000.0
2006-12-29 10:09:00,1.11917,1.11918,1.11901,1.11913,16200000.0
2006-12-29 10:10:00,1.11875,1.11903,1.11857,1.11888,22000000.0
2006-12-29 10:11:00,1.1186,1.11873,1.1186,1.11873,4000000.0
2006-12-29 10:12:00,1.11874,1.11897,1.11857,1.11881,65400000.0
2006-12-29 10:13:00,1.11875,1.11919,1.11872,1.11893,12800000.0
2006-12-29 10:14:00,1.11895,1.11933,1.11895,1.11933,27600000.0
2006-12-29 10:15:00,1.11939,1.11958,1.11886,1.11906,12000000.0
2006-12-29 10:16:00,1.11876,1.11965,1.11876,1.11965,11400000.0
2006-12-29 10:17:00,1.11894,1.11933,1.11894,1.11918,16000000.0
2006-12-29 10:18:00,1.1195,1.1195,1.11916,1.11916,6800000.0
2006-12-29 10:19:00,1.11977,1.11977,1.11911,1.11947,12400000.0
2006-12-29 10:20:00,1.11939,1.11969,1.1192,1.11969,15400000.0
2006-12-29 10:21:00,1.11968,1.11987,1.11954,1.11954,14200000.0
2006-12-29 10:22:00,1.11956,1.12022,1.11956,1.12022,5600000.0
2006-12-29 10:23:00,1.12007,1.12007,1.11967,1.11984,19600000.0
2006-12-29 10:24:00,1.11957,1.11995,1.11931,1.11941,15600000.0
2006-12-29 10:26:00,1.11951,1.11958,1.11941,1.11953,19600000.0
2006-12-29 10:27:00,1.11955,1.11986,1.11955,1.11981,20800000.0
2006-12-29 10:29:00,1.11962,1.11962,1.11931,1.11941,4200000.0
2006-12-29 10:30:00,1.11941,1.11998,1.11929,1.11998,11600000.0
2006-12-29 10:31:00,1.11989,1.11989,1.11985,1.11985,2600000.0
2006-12-29 10:32:00,1.11978,1.11978,1.1192,1.11969,14400000.0
2006-12-29 10:33:00,1.11955,1.11955,1.11862,1.1189,14200000.0
2006-12-29 10:34:00,1.11908,1.11908,1.11896,1.11898,5000000.0
2006-12-29 10:35:00,1.11878,1.11914,1.11878,1.11883,9400000.0
2006-12-29 10:36:00,1.11886,1.11938,1.11886,1.11926,21000000.0
2006-12-29 10:37:00,1.11928,1.11974,1.11925,1.11925,19400000.0
2006-12-29 10:38:00,1.11912,1.11912,1.11874,1.11898,10200000.0
2006-12-29 10:39:00,1.11893,1.11923,1.11865,1.11903,11000000.0
2006-12-29 10:40:00,1.11877,1.11905,1.11836,1.11873,16800000.0
2006-12-29 10:41:00,1.11912,1.11947,1.11892,1.11947,25000000.0
2006-12-29 10:42:00,1.11934,1.11966,1.11922,1.1194,18000000.0
2006-12-29 10:43:00,1.11945,1.11977,1.1193,1.11934,11800000.0
2006-12-29 10:44:00,1.11879,1.11962,1.11879,1.11962,17000000.0
2006-12-29 10:45:00,1.12015,1.12023,1.12,1.12023,7000000.0
2006-12-29 10:46:00,1.12027,1.12041,1.11995,1.12025,26200000.0
2006-12-29 10:47:00,1.11997,1.12035,1.11992,1.11993,6800000.0
2006-12-29 10:48:00,1.1201,1.12016,1.11995,1.12016,8400000.0
2006-12-29 10:49:00,1.1199,1.11998,1.11951,1.11998,32800000.0
2006-12-29 10:51:00,1.11994,1.12031,1.11993,1.12007,9200000.0
2006-12-29 10:52:00,1.12,1.12026,1.11991,1.11998,9800000.0
2006-12-29 10:53:00,1.11997,1.12024,1.11987,1.12009,15200000.0
2006-12-29 10:54:00,1.12017,1.12048,1.12004,1.12004,20200000.0
2006-12-29 10:55:00,1.1194,1.11983,1.11913,1.11913,12000000.0
2006-12-29 10:56:00,1.11904,1.11982,1.11904,1.11957,29800000.0
2006-12-29 10:57:00,1.11959,1.11991,1.11957,1.11982,18000000.0
2006-12-29 10:58:00,1.11982,1.11982,1.11935,1.11935,19400000.0
2006-12-29 10:59:00,1.11918,1.11919,1.11865,1.11877,16800000.0
2006-12-29 11:00:00,1.11873,1.11938,1.11873,1.11928,18600000.0
2006-12-29 11:01:00,1.11927,1.11964,1.11896,1.11913,17800000.0
2006-12-29 11:02:00,1.1189,1.11943,1.11885,1.11902,10200000.0
2006-12-29 11:03:00,1.11868,1.11897,1.11865,1.11892,12800000.0
2006-12-29 11:06:00,1.11905,1.11911,1.11886,1.11899,12200000.0
2006-12-29 11:07:00,1.11905,1.11905,1.11866,1.11895,25400000.0
2006-12-29 11:08:00,1.1193,1.11933,1.11889,1.11889,4800000.0
2006-12-29 11:09:00,1.11917,1.11918,1.11869,1.11918,7800000.0
2006-12-29 11:10:00,1.11899,1.11904,1.11882,1.11903,11200000.0
2006-12-29 11:11:00,1.11879,1.11921,1.11878,1.11889,21200000.0
2006-12-29 11:12:00,1.11896,1.11899,1.11816,1.11839,21800000.0
2006-12-29 11:13:00,1.11825,1.11857,1.11795,1.11795,27400000.0
2006-12-29 11:14:00,1.11825,1.11834,1.11793,1.11794,17800000.0
2006-12-29 11:15:00,1.11844,1.11876,1.1184,1.11849,11000000.0
2006-12-29 11:16:00,1.11867,1.11894,1.1185,1.1185,19800000.0
2006-12-29 11:17:00,1.11872,1.11872,1.11829,1.11855,9000000.0
2006-12-29 11:18:00,1.11845,1.11892,1.11845,1.11859,24600000.0
2006-12-29 11:19:00,1.11907,1.11907,1.11853,1.11871,17800000.0
2006-12-29 11:20:00,1.11881,1.11881,1.11789,1.11794,18200000.0
2006-12-29 11:21:00,1.11764,1.11764,1.11688,1.11688,9200000.0
2006-12-29 11:22:00,1.11704,1.11781,1.11704,1.11748,30600000.0
2006-12-29 11:23:00,1.118,1.1183,1.11778,1.11786,12200000.0
2006-12-29 11:24:00,1.1179,1.11829,1.1179,1.11803,18200000.0
2006-12-29 11:25:00,1.11827,1.11874,1.11808,1.11832,21600000.0
2006-12-29 11:26:00,1.11808,1.11828,1.11798,1.11798,8600000.0
2006-12-29 11:29:00,1.11784,1.11806,1.11757,1.11768,18800000.0
2006-12-29 11:32:00,1.11817,1.11817,1.11737,1.11742,12000000.0
2006-12-29 11:33:00,1.11708,1.11787,1.11708,1.11787,8000000.0
2006-12-29 11:34:00,1.11779,1.11779,1.11752,1.11752,9600000.0
2006-12-29 11:35:00,1.11757,1.11788,1.11757,1.11763,14600000.0
2006-12-29 11:37:00,1.11779,1.11783,1.11758,1.11767,10400000.0
2006-12-29 11:38:00,1.11762,1.11797,1.11726,1.11797,21400000.0
2006-12-29 11:39:00,1.11815,1.11823,1.11797,1.11805,15000000.0
2006-12-29 11:41:00,1.11814,1.11814,1.11782,1.11782,18200000.0
2006-12-29 11:42:00,1.11757,1.11803,1.11735,1.11803,16800000.0
2006-12-29 11:44:00,1.11773,1.11797,1.11744,1.11769,14600000.0
2006-12-29 11:45:00,1.11752,1.11816,1.11752,1.11775,17000000.0
2006-12-29 11:46:00,1.11809,1.11809,1.11761,1.11774,11400000.0
2006-12-29 11:47:00,1.11772,1.11792,1.1175,1.1178,24400000.0
2006-12-29 11:48:00,1.11788,1.11817,1.11784,1.11787,13000000.0
2006-12-29 11:49:00,1.11838,1.11838,1.1176,1.11769,10400000.0
2006-12-29 11:50:00,1.11773,1.1183,1.11771,1.11807,20600000.0
2006-12-29 11:51:00,1.11806,1.11829,1.11775,1.11829,6800000.0
2006-12-29 11:52:00,1.11833,1.11833,1.11763,1.11788,13200000.0
2006-12-29 11:53:00,1.11798,1.11834,1.11797,1.11827,25000000.0
2006-12-29 11:54:00,1.11767,1.11767,1.11705,1.11705,17600000.0
2006-12-29 11:55:00,1.11753,1.11778,1.11733,1.11763,14200000.0
2006-12-29 11:56:00,1.11776,1.11811,1.11758,1.11787,29400000.0
2006-12-29 11:57:00,1.11748,1.11784,1.1174,1.11784,15000000.0
2006-12-29 11:58:00,1.11772,1.11788,1.1176,1.11763,14800000.0
2006-12-29 11:59:00,1.11771,1.11801,1.11753,1.11763,26800000.0
2006-12-29 12:00:00,1.11786,1.11796,1.11763,1.11774,17200000.0
2006-12-29 12:01:00,1.1182,1.1182,1.11776,1.11787,14600000.0
2006-12-29 12:02:00,1.11787,1.11811,1.11787,1.11795,15200000.0
2006-12-29 12:03:00,1.11769,1.11811,1.11769,1.11811,11800000.0
2006-12-29 12:04:00,1.11798,1.11815,1.11785,1.11815,14800000.0
2006-12-29 12:05:00,1.11791,1.11798,1.11775,1.11779,7400000.0
2006-12-29 12:06:00,1.11786,1.11824,1.11779,1.11779,7800000.0
2006-12-29 12:07:00,1.11817,1.11834,1.11788,1.11834,22000000.0
2006-12-29 12:08:00,1.11825,1.11825,1.11766,1.11773,14200000.0
2006-12-29 12:09:00,1.11765,1.11813,1.11763,1.11763,6800000.0
2006-12-29 12:11:00,1.11783,1.11844,1.11783,1.11816,18600000.0
2006-12-29 12:13:00,1.1181,1.11834,1.11807,1.11809,28200000.0
2006-12-29 12:14:00,1.11804,1.11832,1.11804,1.11811,7600000.0
2006-12-29 12:15:00,1.11815,1.11826,1.11803,1.11805,8000000.0
2006-12-29 12:16:00,1.11799,1.11842,1.11784,1.1179,12200000.0
2006-12-29 12:17:00,1.11814,1.11814,1.1176,1.11787,14800000.0
2006-12-29 12:18:00,1.11794,1.11797,1.11771,1.11771,18200000.0
2006-12-29 12:19:00,1.11806,1.11839,1.118,1.11839,29000000.0
2006-12-29 12:20:00,1.11852,1.11935,1.11852,1.11935,14000000.0
2006-12-29 12:21:00,1.11935,1.11979,1.11935,1.11979,7400000.0
2006-12-29 12:22:00,1.11984,1.12064,1.11984,1.12064,15600000.0
2006-12-29 12:23:00,1.12058,1.12058,1.11993,1.1205,9400000.0
2006-12-29 12:24:00,1.12084,1.12091,1.12043,1.12045,29200000.0
2006-12-29 12:25:00,1.12042,1.12055,1.12007,1.12007,19400000.0
2006-12-29 12:26:00,1.12005,1.12069,1.12005,1.12065,11200000.0
2006-12-29 12:27:00,1.12033,1.12061,1.12033,1.12043,17200000.0
2006-12-29 12:28:00,1.12052,1.12052,1.12019,1.12029,17800000.0
2006-12-29 12:29:00,1.12043,1.12101,1.12043,1.12089,18400000.0
2006-12-29 12:30:00,1.12023,1.12075,1.12023,1.12056,26800000.0
2006-12-29 12:31:00,1.11998,1.12055,1.11998,1.12055,7600000.0
2006-12-29 12:32:00,1.12046,1.12088,1.12017,1.12088,22200000.0
2006-12-29 12:33:00,1.12084,1.12084,1.12041,1.12061,16400000.0
2006-12-29 12:34:00,1.12054,1.12073,1.12029,1.12069,12000000.0
2006-12-29 12:36:00,1.12094,1.12115,1.12059,1.12115,9800000.0
2006-12-29 12:37:00,1.12099,1.12112,1.12099,1.12112,8200000.0
2006-12-29 12:38:00,1.12119,1.12142,1.12103,1.12142,20000000.0
2006-12-29 12:39:00,1.1215,1.12153,1.121,1.12128,41800000.0
2006-12-29 12:40:00,1.12088,1.12109,1.12088,1.12109,3200000.0
2006-12-29 12:41:00,1.12096,1.12119,1.12068,1.12068,15400000.0
2006-12-29 12:42:00,1.1208,1.1208,1.12015,1.12015,13600000.0
2006-12-29 12:43:00,1.12108,1.12108,1.12046,1.12071,17000000.0
2006-12-29 12:45:00,1.1207,1.12093,1.12068,1.12081,23600000.0
2006-12-29 12:46:00,1.12098,1.12115,1.12084,1.12088,14000000.0
2006-12-29 12:47:00,1.12067,1.12103,1.12067,1.12088,13000000.0
2006-12-29 12:48:00,1.1208,1.1208,1.12036,1.12051,30200000.0
2006-12-29 12:49:00,1.1205,1.12098,1.12017,1.12042,18200000.0
2006-12-29 12:50:00,1.12046,1.12072,1.12044,1.12061,13200000.0
2006-12-29 12:51:00,1.12059,1.12059,1.12052,1.12052,3200000.0
2006-12-29 12:52:00,1.12097,1.12097,1.12032,1.12068,12400000.0
2006-12-29 12:53:00,1.12048,1.12079,1.12046,1.12046,17000000.0
2006-12-29 12:54:00,1.12037,1.12041,1.12015,1.12041,5200000.0
2006-12-29 12:55:00,1.12041,1.12048,1.11981,1.11996,18600000.0
2006-12-29 12:56:00,1.11975,1.11975,1.11923,1.11944,5000000.0
2006-12-29 12:57:00,1.11945,1.11961,1.11936,1.11961,6200000.0
2006-12-29 12:58:00,1.11947,1.11947,1.11874,1.11912,14600000.0
2006-12-29 12:59:00,1.11885,1.11976,1.11878,1.11976,14400000.0
2006-12-29 13:00:00,1.12017,1.1204,1.11993,1.11993,12400000.0
2006-12-29 13:01:00,1.12,1.12,1.11933,1.11933,11000000.0
2006-12-29 13:02:00,1.11898,1.11953,1.11892,1.11953,6800000.0
2006-12-29 13:03:00,1.11959,1.11992,1.11935,1.11958,20400000.0
2006-12-29 13:04:00,1.1196,1.1197,1.11907,1.11914,11000000.0
2006-12-29 13:05:00,1.11953,1.11953,1.1192,1.11932,4800000.0
2006-12-29 13:06:00,1.11946,1.11965,1.11932,1.11965,10400000.0
2006-12-29 13:08:00,1.11967,1.11986,1.11965,1.11982,17800000.0
2006-12-29 13:09:00,1.11997,1.11997,1.11946,1.11954,15200000.0
2006-12-29 13:10:00,1.11987,1.12003,1.11968,1.1197,11200000.0
2006-12-29 13:11:00,1.1197,1.11977,1.1193,1.11955,13800000.0
2006-12-29 13:12:00,1.11981,1.11995,1.11951,1.11977,13200000.0
2006-12-29 13:15:00,1.11986,1.11986,1.1196,1.11966,13800000.0
2006-12-29 13:16:00,1.11976,1.12032,1.11976,1.12003,8400000.0
2006-12-29 13:17:00,1.11991,1.12032,1.11991,1.12016,11600000.0
2006-12-29 13:18:00,1.12015,1.12039,1.11997,1.12039,15400000.0
2006-12-29 13:19:00,1.12037,1.12072,1.12005,1.12072,8000000.0
2006-12-29 13:20:00,1.12048,1.12048,1.12026,1.12042,16200000.0
2006-12-29 13:21:00,1.12051,1.12093,1.12034,1.12093,20800000.0
2006-12-29 13:22:00,1.12079,1.12132,1.12076,1.12076,19600000.0
2006-12-29 13:23:00,1.12077,1.12122,1.12077,1.12093,6200000.0
2006-12-29 13:24:00,1.12104,1.12123,1.12078,1.12094,6800000.0
2006-12-29 13:25:00,1.12107,1.12107,1.12085,1.121,4200000.0
2006-12-29 13:26:00,1.12136,1.12144,1.1209,1.12117,19600000.0
2006-12-29 13:27:00,1.12198,1.122,1.12161,1.12163,10400000.0
2006-12-29 13:28:00,1.12186,1.122,1.12151,1.12165,21400000.0
2006-12-29 13:29:00,1.1214,1.12192,1.1214,1.12147,6200000.0
2006-12-29 13:30:00,1.12167,1.12199,1.12139,1.12139,16200000.0
2006-12-29 13:31:00,1.12168,1.12168,1.12161,1.12161,4200000.0
2006-12-29 13:32:00,1.12148,1.1219,1.12148,1.12175,20200000.0
2006-12-29 13:33:00,1.12242,1.12262,1.12197,1.12228,6200000.0
2006-12-29 13:34:00,1.12234,1.12253,1.12208,1.12214,16600000.0
2006-12-29 13:35:00,1.12179,1.12184,1.12177,1.12184,5200000.0
2006-12-29 13:36:00,1.12161,1.12194,1.12154,1.12191,10600000.0
2006-12-29 13:37:00,1.1215,1.12233,1.1215,1.12233,3600000.0
2006-12-29 13:38:00,1.12217,1.12237,1.12203,1.12207,22600000.0
2006-12-29 13:39:00,1.12183,1.12226,1.12178,1.12226,20200000.0
2006-12-29 13:40:00,1.12224,1.12224,1.12189,1.12199,9200000.0
2006-12-29 13:41:00,1.12249,1.12249,1.12216,1.12227,17200000.0
2006-12-29 13:42:00,1.12258,1.12258,1.12194,1.12194,14800000.0
2006-12-29 13:43:00,1.12182,1.12227,1.12173,1.12173,17400000.0
2006-12-29 13:44:00,1.12189,1.12212,1.12184,1.1219,16000000.0
2006-12-29 13:45:00,1.12182,1.12201,1.12147,1.12147,27400000.0
2006-12-29 13:46:00,1.12159,1.12185,1.12159,1.1218,9000000.0
2006-12-29 13:47:00,1.12191,1.12191,1.12175,1.12183,6800000.0
2006-12-29 13:48:00,1.12216,1.12222,1.12194,1.12203,17200000.0
2006-12-29 13:49:00,1.12212,1.12266,1.12204,1.12209,25000000.0
2006-12-29 13:50:00,1.12215,1.12232,1.12193,1.12207,23000000.0
2006-12-29 13:51:00,1.12179,1.1224,1.12179,1.1224,9600000.0
2006-12-29 13:52:00,1.12219,1.12227,1.12212,1.12212,6800000.0
2006-12-29 13:53:00,1.12198,1.12225,1.12198,1.12203,13200000.0
2006-12-29 13:54:00,1.12193,1.12213,1.12189,1.12213,6000000.0
2006-12-29 13:55:00,1.12243,1.12243,1.12174,1.12222,24000000.0
2006-12-29 13:56:00,1.12205,1.12253,1.12205,1.12207,13000000.0
2006-12-29 13:57:00,1.12203,1.12229,1.12203,1.12229,4800000.0
2006-12-29 13:58:00,1.12227,1.12227,1.12177,1.12177,9600000.0
2006-12-29 13:59:00,1.12114,1.1218,1.12114,1.12174,7400000.0
2006-12-29 14:00:00,1.12171,1.12209,1.12171,1.12189,9800000.0
2006-12-29 14:01:00,1.12215,1.12215,1.12166,1.12171,14800000.0
2006-12-29 14:02:00,1.12175,1.12175,1.12144,1.12161,18800000.0
2006-12-29 14:03:00,1.12175,1.12204,1.12172,1.12193,21400000.0
2006-12-29 14:04:00,1.1211,1.12139,1.12095,1.12109,23200000.0
2006-12-29 14:05:00,1.12151,1.12176,1.12129,1.12147,11200000.0
2006-12-29 14:06:00,1.12162,1.12184,1.1213,1.12158,15800000.0
2006-12-29 14:07:00,1.12171,1.12206,1.12164,1.12181,20200000.0
2006-12-29 14:08:00,1.12192,1.12198,1.12133,1.12164,19600000.0
2006-12-29 14:09:00,1.12152,1.12179,1.12152,1.12159,12000000.0
2006-12-29 14:10:00,1.12182,1.12213,1.12182,1.12211,10600000.0
2006-12-29 14:11:00,1.12216,1.1224,1.12205,1.12206,19200000.0
2006-12-29 14:12:00,1.12209,1.12235,1.12205,1.12205,13000000.0
2006-12-29 14:13:00,1.12209,1.12228,1.12207,1.12227,11600000.0
2006-12-29 14:14:00,1.12217,1.12234,1.12192,1.12234,16000000.0
2006-12-29 14:15:00,1.12226,1.12252,1.12202,1.12202,9600000.0
2006-12-29 14:16:00,1.12222,1.12222,1.1214,1.12159,12800000.0
2006-12-29 14:17:00,1.12102,1.12123,1.12094,1.12105,9400000.0
2006-12-29 14:18:00,1.12174,1.12174,1.12109,1.12109,22200000.0
2006-12-29 14:19:00,1.12121,1.12142,1.12114,1.12131,11600000.0
2006-12-29 14:20:00,1.12127,1.12162,1.12105,1.12143,19600000.0
2006-12-29 14:21:00,1.12114,1.12125,1.12109,1.12118,16200000.0
2006-12-29 14:22:00,1.1208,1.12107,1.12077,1.12082,8000000.0
2006-12-29 14:23:00,1.12098,1.12121,1.12098,1.12106,10000000.0
2006-12-29 14:26:00,1.12127,1.12127,1.12078,1.12078,13000000.0
2006-12-29 14:27:00,1.1211,1.12137,1.12103,1.12103,13800000.0
2006-12-29 14:28:00,1.12112,1.12147,1.12101,1.12101,19000000.0
2006-12-29 14:30:00,1.12097,1.12097,1.12038,1.12087,11200000.0
2006-12-29 14:31:00,1.12084,1.12084,1.12053,1.12071,19400000.0
2006-12-29 14:32:00,1.12094,1.12106,1.12069,1.12087,8600000.0
2006-12-29 14:33:00,1.12053,1.1208,1.12019,1.12045,11600000.0
2006-12-29 14:34:00,1.12063,1.12077,1.12041,1.12041,17000000.0
2006-12-29 14:36:00,1.12041,1.12076,1.12027,1.12036,20800000.0
2006-12-29 14:37:00,1.12082,1.12082,1.12031,1.12031,15200000.0
2006-12-29 14:38:00,1.12027,1.1203,1.12008,1.1203,9800000.0
2006-12-29 14:39:00,1.12077,1.12119,1.12071,1.12091,15600000.0
2006-12-29 14:40:00,1.12121,1.12143,1.12108,1.12134,9400000.0
2006-12-29 14:41:00,1.12134,1.12149,1.12093,1.12096,24400000.0
2006-12-29 14:43:00,1.12123,1.12123,1.12094,1.12104,23200000.0
2006-12-29 14:44:00,1.12089,1.12145,1.12089,1.12105,17600000.0
2006-12-29 14:46:00,1.12114,1.12114,1.12092,1.12092,3200000.0
2006-12-29 14:47:00,1.12066,1.12071,1.12052,1.12063,16400000.0
2006-12-29 14:48:00,1.12056,1.12105,1.12045,1.12077,11600000.0
2006-12-29 14:49:00,1.12069,1.12132,1.12069,1.12132,12800000.0
2006-12-29 14:51:00,1.12114,1.12129,1.12107,1.12117,10800000.0
2006-12-29 14:52:00,1.12182,1.12182,1.12145,1.12152,16000000.0
2006-12-29 14:53:00,1.12144,1.12144,1.12106,1.12106,7600000.0
2006-12-29 14:54:00,1.12122,1.12142,1.12067,1.12077,18600000.0
2006-12-29 14:56:00,1.12044,1.12055,1.1202,1.1202,16200000.0
2006-12-29 14:57:00,1.12047,1.12067,1.12001,1.12047,17800000.0
2006-12-29 14:58:00,1.12032,1.1205,1.12009,1.12025,11800000.0
2006-12-29 14:59:00,1.12004,1.12059,1.11998,1.12035,22600000.0
2006-12-29 15:00:00,1.12017,1.12023,1.1199,1.12008,22000000.0
2006-12-29 15:01:00,1.12073,1.12105,1.12062,1.12097,13000000.0
2006-12-29 15:02:00,1.12071,1.12104,1.12063,1.12077,18000000.0
2006-12-29 15:03:00,1.12082,1.12114,1.1207,1.12081,11400000.0
2006-12-29 15:04:00,1.12078,1.12083,1.12041,1.12051,22800000.0
2006-12-29 15:06:00,1.12073,1.12115,1.12073,1.12075,24000000.0
2006-12-29 15:07:00,1.12103,1.12103,1.12023,1.12023,14200000.0
2006-12-29 15:08:00,1.12061,1.12123,1.12059,1.12076,8800000.0
2006-12-29 15:09:00,1.12067,1.12086,1.12036,1.12036,25200000.0
2006-12-29 15:10:00,1.12031,1.1205,1.12028,1.12032,10400000.0
2006-12-29 15:11:00,1.12028,1.12076,1.12028,1.12038,13600000.0
2006-12-29 15:12:00,1.12009,1.12044,1.12009,1.12041,5800000.0
2006-12-29 15:13:00,1.12033,1.12033,1.12005,1.12025,7400000.0
2006-12-29 15:14:00,1.12037,1.12037,1.11966,1.1198,12400000.0
2006-12-29 15:15:00,1.12025,1.12068,1.12018,1.12048,16000000.0
2006-12-29 15:16:00,1.12049,1.12065,1.12009,1.12023,13400000.0
2006-12-29 15:17:00,1.12055,1.12107,1.12008,1.12035,15800000.0
2006-12-29 15:18:00,1.12052,1.12099,1.12052,1.12099,14800000.0
2006-12-29 15:19:00,1.12078,1.12078,1.12051,1.12051,18800000.0
2006-12-29 15:20:00,1.12055,1.12093,1.12036,1.12078,19400000.0
2006-12-29 15:21:00,1.12033,1.12096,1.12033,1.1207,11200000.0
2006-12-29 15:22:00,1.12051,1.12133,1.12051,1.1207,13000000.0
2006-12-29 15:23:00,1.12074,1.12101,1.12036,1.1204,18400000.0
2006-12-29 15:24:00,1.12092,1.12092,1.12069,1.12086,35400000.0
2006-12-29 15:25:00,1.12081,1.12086,1.12066,1.12074,11400000.0
2006-12-29 15:26:00,1.12078,1.12098,1.12049,1.12055,16000000.0
2006-12-29 15:28:00,1.12036,1.12067,1.12036,1.1205,18600000.0
2006-12-29 15:29:00,1.12051,1.12052,1.12027,1.12052,27000000.0
2006-12-29 15:31:00,1.12041,1.12079,1.12032,1.12079,7800000.0
2006-12-29 15:32:00,1.12072,1.12092,1.12027,1.12027,25200000.0
2006-12-29 15:34:00,1.12036,1.12039,1.12016,1.12023,6600000.0
2006-12-29 15:35:00,1.12017,1.12036,1.12007,1.12019,16000000.0
2006-12-29 15:37:00,1.1201,1.12044,1.12004,1.12006,10400000.0
2006-12-29 15:38:00,1.12,1.12045,1.11998,1.12045,17200000.0
2006-12-29 15:39:00,1.12033,1.12033,1.12001,1.12023,11000000.0
2006-12-29 15:40:00,1.12005,1.12008,1.11998,1.11998,7000000.0
2006-12-29 15:41:00,1.12001,1.12072,1.12001,1.12072,10400000.0
2006-12-29 15:42:00,1.12014,1.12064,1.12009,1.12064,6200000.0
2006-12-29 15:43:00,1.1205,1.1205,1.1203,1.12042,16600000.0
2006-12-29 15:44:00,1.12035,1.12091,1.12034,1.1206,18400000.0
2006-12-29 15:45:00,1.12092,1.12098,1.12053,1.12064,10800000.0
2006-12-29 15:46:00,1.12141,1.12141,1.1211,1.1211,23600000.0
2006-12-29 15:47:00,1.12112,1.12112,1.12083,1.12089,8400000.0
2006-12-29 15:48:00,1.12115,1.12145,1.12109,1.12145,4200000.0
2006-12-29 15:50:00,1.12117,1.12117,1.12083,1.12084,21800000.0
2006-12-29 15:51:00,1.12102,1.1216,1.12099,1.1216,14200000.0
2006-12-29 15:53:00,1.12102,1.12115,1.12076,1.12076,6000000.0
2006-12-29 15:54:00,1.121,1.12139,1.12083,1.12117,11000000.0
2006-12-29 15:55:00,1.12134,1.12139,1.121,1.12139,5200000.0
2006-12-29 15:56:00,1.12106,1.12125,1.12094,1.12108,9600000.0
2006-12-29 15:59:00,1.12123,1.12172,1.12123,1.12172,22800000.0
2006-12-29 16:00:00,1.12172,1.12172,1.12135,1.12158,13200000.0
2006-12-29 16:01:00,1.12129,1.12157,1.12124,1.1213,18400000.0
2006-12-29 16:02:00,1.12119,1.12119,1.12077,1.12095,6400000.0
2006-12-29 16:03:00,1.12115,1.12118,1.12078,1.12083,10800000.0
2006-12-29 16:04:00,1.12099,1.12156,1.12097,1.12127,10200000.0
2006-12-29 16:05:00,1.12056,1.12101,1.12056,1.12082,7400000.0
2006-12-29 16:06:00,1.12052,1.12052,1.12024,1.12028,9800000.0
2006-12-29 16:07:00,1.11994,1.11994,1.11959,1.11959,12800000.0
2006-12-29 16:08:00,1.11954,1.11983,1.11933,1.11941,15800000.0
2006-12-29 16:09:00,1.11977,1.11977,1.11959,1.11974,27200000.0
2006-12-29 16:10:00,1.11952,1.12034,1.11942,1.11964,20400000.0
2006-12-29 16:11:00,1.11944,1.11964,1.11937,1.11937,8800000.0
2006-12-29 16:12:00,1.11915,1.11915,1.11902,1.11902,2600000.0
2006-12-29 16:13:00,1.11925,1.11947,1.11925,1.11938,14400000.0
2006-12-29 16:14:00,1.1195,1.11962,1.11938,1.11938,14600000.0
2006-12-29 16:15:00,1.11926,1.11973,1.11922,1.11933,9800000.0
2006-12-29 16:16:00,1.11936,1.11981,1.11927,1.11927,21000000.0
2006-12-29 16:17:00,1.11959,1.11959,1.11929,1.11959,11600000.0
2006-12-29 16:18:00,1.1193,1.11966,1.11916,1.11939,11600000.0
2006-12-29 16:19:00,1.11907,1.11912,1.11876,1.11878,11800000.0
2006-12-29 16:21:00,1.11878,1.11886,1.11876,1.11884,11600000.0
2006-12-29 16:22:00,1.11929,1.11929,1.11896,1.11914,14800000.0
2006-12-29 16:23:00,1.119,1.11956,1.119,1.11927,13400000.0
2006-12-29 16:24:00,1.11972,1.1198,1.11948,1.11954,11600000.0
2006-12-29 16:25:00,1.11951,1.11951,1.11915,1.11933,13000000.0
2006-12-29 16:26:00,1.11952,1.11998,1.11952,1.11998,3200000.0
2006-12-29 16:27:00,1.12009,1.12009,1.11981,1.11981,16600000.0
2006-12-29 16:28:00,1.1198,1.1201,1.1198,1.11991,15200000.0
2006-12-29 16:29:00,1.11946,1.11997,1.11935,1.11952,11800000.0
2006-12-29 16:31:00,1.11904,1.11963,1.11904,1.11928,22000000.0
2006-12-29 16:32:00,1.11916,1.11949,1.11909,1.11949,9200000.0
2006-12-29 16:33:00,1.11952,1.11955,1.11921,1.11938,19000000.0
2006-12-29 16:34:00,1.11948,1.11957,1.11907,1.11949,37200000.0
2006-12-29 16:35:00,1.11908,1.11947,1.11908,1.11929,16400000.0
2006-12-29 16:36:00,1.11947,1.12009,1.1192,1.11944,14400000.0
2006-12-29 16:37:00,1.11877,1.11906,1.11877,1.11885,8600000.0
2006-12-29 16:38:00,1.11939,1.11994,1.11925,1.11931,12400000.0
2006-12-29 16:39:00,1.1188,1.11927,1.1188,1.11927,11200000.0
2006-12-29 16:40:00,1.11907,1.11943,1.11864,1.11943,25200000.0
2006-12-29 16:41:00,1.11912,1.11932,1.11898,1.11925,11400000.0
2006-12-29 16:43:00,1.11883,1.11884,1.11869,1.11877,6200000.0
2006-12-29 16:44:00,1.11853,1.1192,1.11826,1.1192,10400000.0
2006-12-29 16:45:00,1.11864,1.11894,1.11847,1.11894,11600000.0
2006-12-29 16:46:00,1.11852,1.119,1.11852,1.11897,18000000.0
2006-12-29 16:47:00,1.1188,1.11907,1.11876,1.11892,18200000.0
2006-12-29 16:48:00,1.11887,1.11901,1.11857,1.11881,9400000.0
2006-12-29 16:49:00,1.11896,1.11917,1.11873,1.11886,22800000.0
2006-12-29 16:50:00,1.1189,1.11945,1.11883,1.11945,6800000.0
2006-12-29 16:51:00,1.11889,1.11914,1.11883,1.11914,10600000.0
2006-12-29 16:52:00,1.11939,1.11939,1.11901,1.11908,6800000.0
2006-12-29 16:53:00,1.11888,1.11888,1.11818,1.11872,13000000.0
2006-12-29 16:54:00,1.11859,1.11859,1.11825,1.1183,16200000.0
2006-12-29 16:55:00,1.11821,1.11821,1.11771,1.11784,10600000.0
2006-12-29 16:56:00,1.11823,1.11892,1.11815,1.11892,15200000.0
2006-12-29 16:57:00,1.11889,1.11909,1.11855,1.11892,19200000.0
2006-12-29 16:58:00,1.11916,1.11938,1.11854,1.11881,23600000.0
2006-12-29 16:59:00,1.11865,1.11865,1.11814,1.11814,19000000.0
2006-12-29 17:00:00,1.1185,1.11877,1.11847,1.11863,11600000.0
2006-12-29 17:01:00,1.11874,1.11886,1.11858,1.11868,8400000.0
2006-12-29 17:02:00,1.11883,1.11915,1.11872,1.11872,15400000.0
2006-12-29 17:03:00,1.11874,1.11928,1.11846,1.11928,10800000.0
2006-12-29 17:04:00,1.11878,1.11904,1.11878,1.11882,18600000.0
2006-12-29 17:05:00,1.11879,1.11897,1.11842,1.11845,7800000.0
2006-12-29 17:06:00,1.11822,1.11863,1.11811,1.1186,10800000.0
2006-12-29 17:07:00,1.1186,1.11872,1.11816,1.11816,18400000.0
2006-12-29 17:08:00,1.11798,1.11861,1.11798,1.11853,11800000.0
2006-12-29 17:09:00,1.11861,1.11923,1.11861,1.11913,6200000.0
2006-12-29 17:10:00,1.1194,1.11955,1.11923,1.11923,8400000.0
2006-12-29 17:11:00,1.11927,1.11951,1.11918,1.11951,13400000.0
2006-12-29 17:12:00,1.11934,1.11954,1.11895,1.11895,24400000.0
2006-12-29 17:13:00,1.11907,1.11946,1.11906,1.11919,27400000.0
2006-12-29 17:14:00,1.1193,1.11948,1.11924,1.11924,18800000.0
2006-12-29 17:15:00,1.119,1.11977,1.119,1.11921,17800000.0
2006-12-29 17:16:00,1.11908,1.11962,1.1189,1.11891,25400000.0
2006-12-29 17:17:00,1.11912,1.1197,1.11905,1.11935,13600000.0
2006-12-29 17:18:00,1.11907,1.11939,1.11893,1.11893,17800000.0
2006-12-29 17:19:00,1.11927,1.11943,1.11905,1.11905,9600000.0
2006-12-29 17:20:00,1.11871,1.11944,1.11871,1.11898,11800000.0
2006-12-29 17:21:00,1.11895,1.11933,1.11894,1.11907,9200000.0
2006-12-29 17:22:00,1.1194,1.11997,1.11929,1.11929,27400000.0
2006-12-29 17:23:00,1.11935,1.11958,1.11919,1.11931,12400000.0
2006-12-29 17:24:00,1.1192,1.11949,1.11911,1.11924,11600000.0
2006-12-29 17:25:00,1.11914,1.11942,1.1189,1.1189,11600000.0
2006-12-29 17:26:00,1.11889,1.11931,1.11889,1.11898,13800000.0
2006-12-29 17:27:00,1.11879,1.11922,1.11879,1.119,27200000.0
2006-12-29 17:28:00,1.11891,1.11938,1.1185,1.11906,17400000.0
2006-12-29 17:29:00,1.1194,1.11969,1.11919,1.11919,10000000.0
2006-12-29 17:30:00,1.11935,1.11965,1.11908,1.11909,17200000.0
2006-12-29 17:31:00,1.11951,1.12009,1.11944,1.12009,9800000.0
2006-12-29 17:32:00,1.11995,1.12012,1.11994,1.11995,14000000.0
2006-12-29 17:33:00,1.1198,1.12041,1.1198,1.12041,12400000.0
2006-12-29 17:34:00,1.12005,1.12005,1.11949,1.11949,3000000.0
2006-12-29 17:35:00,1.11894,1.11958,1.11889,1.11958,24000000.0
2006-12-29 17:36:00,1.11962,1.11962,1.1192,1.11933,15800000.0
2006-12-29 17:37:00,1.11934,1.11954,1.11908,1.11918,12200000.0
2006-12-29 17:38:00,1.119,1.119,1.11873,1.11873,21200000.0
2006-12-29 17:39:00,1.11911,1.11931,1.11884,1.11903,11600000.0
2006-12-29 17:40:00,1.11898,1.11926,1.11883,1.11926,13000000.0
2006-12-29 17:41:00,1.11887,1.11936,1.1187,1.1187,14200000.0
2006-12-29 17:42:00,1.11906,1.11919,1.11874,1.11874,13000000.0
2006-12-29 17:43:00,1.11909,1.11923,1.11867,1.11884,7600000.0
2006-12-29 17:44:00,1.1189,1.11899,1.11867,1.11899,11800000.0
2006-12-29 17:45:00,1.11875,1.11875,1.11849,1.11855,9800000.0
2006-12-29 17:46:00,1.11829,1.11829,1.11791,1.11791,4000000.0
2006-12-29 17:47:00,1.11721,1.1176,1.11691,1.1176,18000000.0
2006-12-29 17:48:00,1.11834,1.11868,1.11834,1.11859,18000000.0
2006-12-29 17:49:00,1.11845,1.11856,1.11785,1.11805,12200000.0
2006-12-29 17:50:00,1.1176,1.11789,1.1174,1.11761,13000000.0
2006-12-29 17:51:00,1.11765,1.1178,1.11725,1.11732,13600000.0
2006-12-29 17:52:00,1.11718,1.11718,1.11643,1.11643,6200000.0
2006-12-29 17:53:00,1.11651,1.11651,1.11568,1.11611,9400000.0
2006-12-29 17:54:00,1.11668,1.11718,1.11668,1.11716,8400000.0
2006-12-29 17:55:00,1.11735,1.11782,1.11735,1.11737,21600000.0
2006-12-29 17:56:00,1.11773,1.11773,1.11704,1.1176,10400000.0
2006-12-29 17:57:00,1.117,1.117,1.11644,1.11644,23400000.0
2006-12-29 17:58:00,1.11581,1.11615,1.11557,1.11557,11000000.0
2006-12-29 17:59:00,1.11532,1.11615,1.11531,1.11615,14000000.0
2006-12-29 18:00:00,1.11587,1.11595,1.11559,1.11588,20200000.0
2006-12-29 18:01:00,1.11646,1.11685,1.1164,1.11685,9000000.0
2006-12-29 18:02:00,1.11648,1.11665,1.11604,1.11604,9400000.0
2006-12-29 18:03:00,1.11624,1.11654,1.11624,1.11647,9800000.0
2006-12-29 18:04:00,1.11675,1.1168,1.11629,1.11648,21400000.0
2006-12-29 18:05:00,1.11619,1.11659,1.11619,1.1162,18600000.0
2006-12-29 18:06:00,1.11639,1.11639,1.11609,1.1163,11600000.0
2006-12-29 18:07:00,1.11627,1.11659,1.11625,1.11636,17000000.0
2006-12-29 18:08:00,1.1161,1.11665,1.1161,1.11657,15200000.0
2006-12-29 18:09:00,1.11665,1.11673,1.11616,1.11627,23200000.0
2006-12-29 18:10:00,1.11625,1.11647,1.11604,1.11604,15600000.0
2006-12-29 18:11:00,1.11627,1.11646,1.11627,1.11646,17000000.0
2006-12-29 18:12:00,1.11617,1.11629,1.1159,1.1159,9400000.0
2006-12-29 18:13:00,1.11589,1.1164,1.1158,1.116,14000000.0
2006-12-29 18:14:00,1.11656,1.11667,1.11625,1.11625,26600000.0
2006-12-29 18:15:00,1.11622,1.11649,1.11602,1.11649,10800000.0
2006-12-29 18:16:00,1.11628,1.11641,1.11567,1.11567,12400000.0
2006-12-29 18:17:00,1.11593,1.11612,1.11547,1.11563,22800000.0
2006-12-29 18:18:00,1.11561,1.11603,1.11561,1.11603,5000000.0
2006-12-29 18:19:00,1.11625,1.11625,1.11559,1.11589,14400000.0
2006-12-29 18:20:00,1.11601,1.11626,1.11583,1.11597,17400000.0
2006-12-29 18:21:00,1.11609,1.11654,1.11587,1.11654,12600000.0
2006-12-29 18:22:00,1.11609,1.11616,1.11594,1.11613,7600000.0
2006-12-29 18:23:00,1.11632,1.11649,1.11612,1.11612,15000000.0
2006-12-29 18:24:00,1.11692,1.11692,1.11633,1.11636,12200000.0
2006-12-29 18:25:00,1.11624,1.11662,1.11595,1.11648,17200000.0
2006-12-29 18:26:00,1.11618,1.11646,1.11618,1.11646,10400000.0
2006-12-29 18:27:00,1.1166,1.1166,1.11632,1.11639,6000000.0
2006-12-29 18:28:00,1.11588,1.11652,1.11588,1.11652,15200000.0
2006-12-29 18:29:00,1.11652,1.11681,1.1165,1.1165,12200000.0
2006-12-29 18:30:00,1.11642,1.11664,1.11615,1.11648,17000000.0
2006-12-29 18:31:00,1.11664,1.1168,1.11653,1.11661,6200000.0
2006-12-29 18:32:00,1.11663,1.11663,1.11632,1.11632,5000000.0
2006-12-29 18:33:00,1.11642,1.11648,1.11624,1.11624,16200000.0
2006-12-29 18:34:00,1.11624,1.11652,1.11621,1.11621,13800000.0
2006-12-29 18:35:00,1.11604,1.11664,1.11604,1.11634,12600000.0
2006-12-29 18:36:00,1.11635,1.1165,1.11619,1.11623,18600000.0
2006-12-29 18:37:00,1.11628,1.1165,1.11628,1.11631,12800000.0
2006-12-29 18:38:00,1.11656,1.1167,1.11638,1.1167,17800000.0
2006-12-29 18:39:00,1.11664,1.11665,1.11627,1.11665,17600000.0
2006-12-29 18:40:00,1.11643,1.11708,1.11642,1.11642,16400000.0
2006-12-29 18:41:00,1.11629,1.11688,1.11601,1.11618,23400000.0
2006-12-29 18:42:00,1.11598,1.11623,1.11598,1.11613,7200000.0
2006-12-29 18:43:00,1.11628,1.1168,1.11628,1.11629,12400000.0
2006-12-29 18:44:00,1.1166,1.1166,1.11637,1.11641,18000000.0
2006-12-29 18:45:00,1.11673,1.11696,1.11647,1.11647,9800000.0
2006-12-29 18:46:00,1.11759,1.11759,1.11704,1.11741,17600000.0
2006-12-29 18:47:00,1.11712,1.11756,1.11712,1.11756,12400000.0
2006-12-29 18:48:00,1.11752,1.11778,1.11725,1.11778,12400000.0
2006-12-29 18:49:00,1.11797,1.11797,1.11771,1.11771,7200000.0
2006-12-29 18:50:00,1.11793,1.118,1.11751,1.11751,10600000.0
2006-12-29 18:51:00,1.11664,1.1172,1.11656,1.11697,16400000.0
2006-12-29 18:52:00,1.1171,1.1171,1.11699,1.11702,5200000.0
2006-12-29 18:53:00,1.11739,1.11739,1.11706,1.11716,6200000.0
2006-12-29 18:54:00,1.11674,1.11712,1.11668,1.11712,11000000.0
2006-12-29 18:56:00,1.11741,1.11741,1.11702,1.1172,12000000.0
2006-12-29 18:57:00,1.11704,1.1178,1.11668,1.1178,9800000.0
2006-12-29 18:58:00,1.11761,1.11778,1.11755,1.11755,9400000.0
2006-12-29 18:59:00,1.11786,1.11786,1.1177,1.11771,6800000.0
2006-12-29 19:00:00,1.11764,1.11782,1.11717,1.11724,12600000.0
2006-12-29 19:01:00,1.11719,1.11756,1.11699,1.11733,21800000.0
2006-12-29 19:02:00,1.11749,1.11797,1.11749,1.11797,11600000.0
2006-12-29 19:03:00,1.11812,1.11832,1.11812,1.11815,7400000.0
2006-12-29 19:04:00,1.11838,1.11838,1.11755,1.11773,8800000.0
2006-12-29 19:05:00,1.11762,1.11775,1.11762,1.11775,5600000.0
2006-12-29 19:06:00,1.11734,1.118,1.11734,1.11774,13200000.0
2006-12-29 19:08:00,1.11763,1.11796,1.11748,1.11782,11600000.0
2006-12-29 19:09:00,1.11786,1.11814,1.11761,1.11781,11200000.0
2006-12-29 19:10:00,1.1177,1.11805,1.1177,1.11805,5200000.0
2006-12-29 19:11:00,1.11774,1.11807,1.11772,1.11772,4200000.0
2006-12-29 19:13:00,1.11762,1.11821,1.11762,1.11805,21000000.0
2006-12-29 19:14:00,1.11826,1.11828,1.11783,1.11783,17200000.0
2006-12-29 19:15:00,1.11825,1.11835,1.11783,1.11795,12400000.0
2006-12-29 19:16:00,1.11816,1.1185,1.11788,1.11818,27000000.0
2006-12-29 19:17:00,1.11742,1.118,1.11742,1.11797,13200000.0
2006-12-29 19:18:00,1.11793,1.11844,1.11785,1.11844,9200000.0
2006-12-29 19:19:00,1.11799,1.11849,1.1178,1.11794,16800000.0
2006-12-29 19:20:00,1.11785,1.11802,1.11767,1.11785,18400000.0
2006-12-29 19:21:00,1.11767,1.11784,1.11753,1.11765,12600000.0
2006-12-29 19:22:00,1.11775,1.11803,1.11758,1.11791,26800000.0
2006-12-29 19:23:00,1.11766,1.11778,1.11757,1.11757,26000000.0
2006-12-29 19:25:00,1.11737,1.1178,1.11737,1.1178,23600000.0
2006-12-29 19:26:00,1.11763,1.11774,1.11719,1.11719,14400000.0
2006-12-29 19:27:00,1.11733,1.11744,1.11713,1.11729,14000000.0
2006-12-29 19:28:00,1.11737,1.11786,1.11724,1.1175,13200000.0
2006-12-29 19:29:00,1.11772,1.11786,1.1175,1.1178,13400000.0
2006-12-29 19:30:00,1.11767,1.11767,1.11741,1.11741,16200000.0
2006-12-29 19:31:00,1.11749,1.11755,1.11734,1.11736,18200000.0
2006-12-29 19:32:00,1.11755,1.11805,1.11743,1.11757,12800000.0
2006-12-29 19:34:00,1.11755,1.11755,1.11728,1.11746,16200000.0
2006-12-29 19:35:00,1.11765,1.11797,1.11752,1.11762,22400000.0
2006-12-29 19:37:00,1.11793,1.11793,1.11737,1.1175,5000000.0
2006-12-29 19:38:00,1.11732,1.11786,1.11732,1.11767,18000000.0
2006-12-29 19:39:00,1.11784,1.11833,1.11761,1.11833,10200000.0
2006-12-29 19:40:00,1.11801,1.11801,1.1176,1.11768,14000000.0
2006-12-29 19:41:00,1.11779,1.11824,1.11768,1.11782,22800000.0
2006-12-29 19:42:00,1.11759,1.11801,1.11759,1.1177,17800000.0
2006-12-29 19:43:00,1.1177,1.11795,1.1177,1.11772,13600000.0
2006-12-29 19:44:00,1.11762,1.11801,1.11749,1.11749,19600000.0
2006-12-29 19:46:00,1.11747,1.11783,1.11745,1.11753,8200000.0
2006-12-29 19:47:00,1.11767,1.11787,1.11762,1.11762,15000000.0
2006-12-29 19:48:00,1.11767,1.11786,1.11757,1.11786,17600000.0
2006-12-29 19:49:00,1.11765,1.11806,1.11747,1.11787,20200000.0
2006-12-29 19:50:00,1.11795,1.11795,1.11754,1.11773,27600000.0
2006-12-29 19:51:00,1.11767,1.1177,1.11754,1.1177,10800000.0
2006-12-29 19:52:00,1.1173,1.11772,1.1173,1.11763,7000000.0
2006-12-29 19:53:00,1.11814,1.11848,1.11811,1.11835,10200000.0
2006-12-29 19:54:00,1.11864,1.11864,1.11831,1.11864,18800000.0
2006-12-29 19:55:00,1.11896,1.11897,1.11849,1.1187,10800000.0
2006-12-29 19:56:00,1.11858,1.11909,1.11858,1.1189,7400000.0
2006-12-29 19:57:00,1.11883,1.11905,1.11865,1.11865,15000000.0
2006-12-29 19:58:00,1.1188,1.11896,1.11859,1.11859,22400000.0
2006-12-29 19:59:00,1.11881,1.11919,1.11873,1.11896,15800000.0
2006-12-29 20:00:00,1.11925,1.11925,1.11846,1.11853,13600000.0
2006-12-29 20:01:00,1.11828,1.11877,1.1182,1.1182,17800000.0
2006-12-29 20:02:00,1.11809,1.11831,1.11808,1.11819,11600000.0
2006-12-29 20:03:00,1.11815,1.1188,1.11814,1.11823,8800000.0
2006-12-29 20:04:00,1.11793,1.11816,1.1176,1.1176,19200000.0
2006-12-29 20:05:00,1.11767,1.11767,1.11756,1.11766,13800000.0
2006-12-29 20:06:00,1.11823,1.11854,1.11803,1.11838,16000000.0
2006-12-29 20:07:00,1.11801,1.11836,1.11788,1.11816,25600000.0
2006-12-29 20:08:00,1.11836,1.1188,1.11836,1.1188,2000000.0
2006-12-29 20:10:00,1.11829,1.1185,1.1182,1.1182,5800000.0
2006-12-29 20:11:00,1.11803,1.11846,1.11781,1.11842,19600000.0
2006-12-29 20:12:00,1.11848,1.11876,1.11848,1.11852,4200000.0
2006-12-29 20:13:00,1.11875,1.11882,1.11833,1.11833,13000000.0
2006-12-29 20:16:00,1.1183,1.1183,1.11822,1.11822,2600000.0
2006-12-29 20:17:00,1.11839,1.11864,1.11835,1.11864,14600000.0
2006-12-29 20:20:00,1.11831,1.11854,1.11808,1.11808,17800000.0
2006-12-29 20:21:00,1.11789,1.11816,1.11787,1.11816,10600000.0
2006-12-29 20:22:00,1.11831,1.11877,1.11802,1.11826,8800000.0
2006-12-29 20:23:00,1.11812,1.11855,1.11812,1.11855,7600000.0
2006-12-29 20:24:00,1.11818,1.11842,1.11818,1.11842,2000000.0
2006-12-29 20:26:00,1.11849,1.11871,1.11805,1.11834,15600000.0
2006-12-29 20:27:00,1.11847,1.11847,1.11807,1.11807,4200000.0
2006-12-29 20:28:00,1.11823,1.11823,1.11785,1.11796,25400000.0
2006-12-29 20:29:00,1.118,1.11828,1.118,1.11809,4600000.0
2006-12-29 20:30:00,1.11796,1.11823,1.11771,1.11823,18600000.0
2006-12-29 20:32:00,1.11794,1.11831,1.11794,1.11831,9400000.0
2006-12-29 20:34:00,1.11821,1.11821,1.11781,1.11781,10600000.0
2006-12-29 20:35:00,1.11775,1.11798,1.11765,1.11773,16000000.0
2006-12-29 20:36:00,1.11771,1.11813,1.11771,1.11809,13800000.0
2006-12-29 20:38:00,1.11803,1.11818,1.11803,1.11818,2600000.0
2006-12-29 20:39:00,1.11854,1.11883,1.11849,1.11859,5200000.0
2006-12-29 20:40:00,1.11861,1.11877,1.11861,1.11865,3600000.0
2006-12-29 20:41:00,1.11862,1.11905,1.11862,1.11862,4200000.0
2006-12-29 20:42:00,1.11904,1.11904,1.11864,1.11864,19400000.0
2006-12-29 20:43:00,1.11929,1.11929,1.11901,1.11909,4200000.0
2006-12-29 20:44:00,1.1188,1.11897,1.1188,1.11897,6400000.0
2006-12-29 20:45:00,1.1187,1.11931,1.1187,1.11931,12400000.0
2006-12-29 20:46:00,1.1192,1.11927,1.11901,1.11901,8400000.0
2006-12-29 20:47:00,1.11909,1.11929,1.11899,1.11899,17000000.0
2006-12-29 20:48:00,1.1191,1.1192,1.11903,1.11906,7400000.0
2006-12-29 20:49:00,1.11961,1.11989,1.11955,1.11979,9800000.0
2006-12-29 20:50:00,1.11973,1.11973,1.11922,1.11934,9800000.0
2006-12-29 20:51:00,1.11931,1.11948,1.11928,1.11928,11600000.0
2006-12-29 20:52:00,1.11881,1.11918,1.11881,1.11889,12000000.0
2006-12-29 20:53:00,1.11894,1.11928,1.11894,1.1191,12400000.0
2006-12-29 20:55:00,1.11906,1.11962,1.11906,1.11918,12800000.0
2006-12-29 20:57:00,1.11924,1.11924,1.11883,1.11886,10200000.0
2006-12-29 20:59:00,1.11895,1.11912,1.1188,1.11892,15600000.0
2006-12-29 21:00:00,1.119,1.11926,1.119,1.11914,17000000.0
2006-12-29 21:01:00,1.11922,1.11946,1.11913,1.11913,7400000.0
2006-12-29 21:04:00,1.11936,1.11942,1.11913,1.11913,9000000.0
2006-12-29 21:05:00,1.11937,1.11968,1.11933,1.11967,8400000.0
2006-12-29 21:06:00,1.1198,1.11989,1.11962,1.11962,4200000.0
2006-12-29 21:07:00,1.11997,1.11997,1.11976,1.1198,11600000.0
2006-12-29 21:08:00,1.12022,1.12022,1.11955,1.11994,13000000.0
2006-12-29 21:09:00,1.1202,1.1202,1.11973,1.11986,17000000.0
2006-12-29 21:10:00,1.11956,1.11992,1.11953,1.11953,13000000.0
2006-12-29 21:12:00,1.11973,1.11979,1.11939,1.11939,7800000.0
2006-12-29 21:13:00,1.1191,1.11964,1.1191,1.11934,15200000.0
2006-12-29 21:14:00,1.11931,1.11931,1.1185,1.1185,18000000.0
2006-12-29 21:15:00,1.11799,1.11833,1.11775,1.11833,11800000.0
2006-12-29 21:16:00,1.1181,1.1181,1.11776,1.11797,3600000.0
2006-12-29 21:17:00,1.11754,1.11822,1.11754,1.11822,8200000.0
2006-12-29 21:18:00,1.11872,1.11872,1.11808,1.11808,12000000.0
2006-12-29 21:19:00,1.11815,1.11832,1.11787,1.11804,13600000.0
2006-12-29 21:22:00,1.11821,1.11866,1.11799,1.11801,11400000.0
2006-12-29 21:23:00,1.11812,1.11835,1.11801,1.11825,12400000.0
2006-12-29 21:24:00,1.11823,1.11835,1.11823,1.11835,3200000.0
2006-12-29 21:26:00,1.11858,1.11858,1.11765,1.11765,13200000.0
2006-12-29 21:29:00,1.11748,1.11771,1.11748,1.11754,17800000.0
2006-12-29 21:30:00,1.1176,1.11806,1.1176,1.1177,28200000.0
2006-12-29 21:31:00,1.11773,1.11796,1.11761,1.11767,18000000.0
2006-12-29 21:32:00,1.11784,1.11799,1.11753,1.11779,15400000.0
2006-12-29 21:33:00,1.11753,1.11827,1.1174,1.11827,30800000.0
2006-12-29 21:34:00,1.11745,1.11766,1.11705,1.11766,14000000.0
2006-12-29 21:35:00,1.11746,1.11775,1.11721,1.11775,9800000.0
2006-12-29 21:36:00,1.11753,1.11758,1.11694,1.11748,10000000.0
2006-12-29 21:37:00,1.11721,1.11785,1.11688,1.11719,7600000.0
2006-12-29 21:38:00,1.11745,1.11769,1.11669,1.11669,8400000.0
2006-12-29 21:39:00,1.11624,1.1166,1.11594,1.1161,11400000.0
2006-12-29 21:40:00,1.11596,1.11615,1.11581,1.11615,10800000.0
2006-12-29 21:41:00,1.11659,1.11662,1.11644,1.11644,10400000.0
2006-12-29 21:42:00,1.11601,1.11619,1.11579,1.11579,20800000.0
2006-12-29 21:43:00,1.11615,1.11644,1.11592,1.11601,17800000.0
2006-12-29 21:44:00,1.11604,1.11604,1.11579,1.11595,8000000.0
2006-12-29 21:45:00,1.11607,1.11607,1.11569,1.11569,5200000.0
2006-12-29 21:46:00,1.11609,1.11664,1.11609,1.11635,25800000.0
2006-12-29 21:47:00,1.11638,1.11664,1.11597,1.11597,13200000.0
2006-12-29 21:48:00,1.11611,1.1165,1.11606,1.11608,10800000.0
2006-12-29 21:49:00,1.11598,1.11666,1.11598,1.11628,11800000.0
2006-12-29 21:50:00,1.11631,1.11651,1.1162,1.11632,7400000.0
2006-12-29 21:51:00,1.11612,1.11645,1.11594,1.11639,15000000.0
2006-12-29 21:52:00,1.11639,1.11684,1.11639,1.11679,15200000.0
2006-12-29 21:53:00,1.11716,1.1173,1.11691,1.1173,6200000.0
2006-12-29 21:54:00,1.11689,1.11705,1.11656,1.11675,19400000.0
2006-12-29 21:55:00,1.11687,1.11718,1.11685,1.11701,12200000.0
2006-12-29 21:56:00,1.11688,1.11705,1.11674,1.11694,11800000.0
2006-12-29 21:57:00,1.11665,1.11683,1.11642,1.11679,9000000.0
2006-12-29 21:58:00,1.11694,1.11701,1.11694,1.11701,2000000.0
2006-12-29 21:59:00,1.11706,1.11739,1.11706,1.1172,19200000.0
2006-12-29 22:00:00,1.11722,1.11724,1.11681,1.11724,24400000.0
2006-12-29 22:01:00,1.11694,1.11743,1.11684,1.11684,12400000.0
2006-12-29 22:02:00,1.11656,1.117,1.11656,1.11661,12800000.0
2006-12-29 22:03:00,1.11684,1.11688,1.11676,1.11685,7600000.0
2006-12-29 22:04:00,1.11662,1.11673,1.11619,1.11619,30200000.0
2006-12-29 22:05:00,1.11618,1.11661,1.11613,1.11656,12600000.0
2006-12-29 22:06:00,1.11632,1.11649,1.11629,1.11633,9000000.0
2006-12-29 22:07:00,1.11614,1.11665,1.11614,1.11629,13200000.0
2006-12-29 22:09:00,1.11641,1.11647,1.11633,1.11637,9600000.0
2006-12-29 22:11:00,1.11644,1.11654,1.1163,1.11649,10000000.0
2006-12-29 22:13:00,1.11658,1.11658,1.11613,1.11624,5200000.0
2006-12-29 22:14:00,1.1162,1.1173,1.1162,1.1173,15800000.0
2006-12-29 22:15:00,1.11668,1.11705,1.11668,1.11705,3600000.0
2006-12-29 22:16:00,1.11675,1.11679,1.11669,1.11679,4200000.0
2006-12-29 22:18:00,1.11673,1.11742,1.1167,1.11742,20200000.0
2006-12-29 22:19:00,1.1171,1.11735,1.11696,1.11721,10400000.0
2006-12-29 22:20:00,1.11755,1.11755,1.1171,1.11735,10200000.0
2006-12-29 22:21:00,1.11736,1.11737,1.11679,1.11736,8800000.0
2006-12-29 22:22:00,1.11766,1.11766,1.11701,1.11718,9800000.0
2006-12-29 22:23:00,1.11729,1.11729,1.11672,1.11672,10600000.0
2006-12-29 22:24:00,1.117,1.11731,1.11679,1.11679,17400000.0
2006-12-29 22:25:00,1.11721,1.11721,1.11677,1.11703,10800000.0
2006-12-29 22:27:00,1.11732,1.11766,1.11718,1.1172,15800000.0
2006-12-29 22:28:00,1.11734,1.11734,1.11672,1.11672,5200000.0
2006-12-29 22:29:00,1.11721,1.11769,1.11721,1.11767,17000000.0
2006-12-29 22:30:00,1.11781,1.11817,1.11762,1.11765,10400000.0
2006-12-29 22:31:00,1.11785,1.11788,1.1175,1.11775,20200000.0
2006-12-29 22:32:00,1.11777,1.11842,1.11777,1.11793,14600000.0
2006-12-29 22:35:00,1.11775,1.11865,1.11775,1.11813,10600000.0
2006-12-29 22:37:00,1.11806,1.11822,1.11798,1.11798,7200000.0
2006-12-29 22:38:00,1.1176,1.11842,1.1176,1.11784,14800000.0
2006-12-29 22:39:00,1.11752,1.11809,1.11752,1.11809,7800000.0
2006-12-29 22:40:00,1.11787,1.11787,1.11718,1.11718,13400000.0
2006-12-29 22:41:00,1.1171,1.11824,1.1171,1.11812,22400000.0
2006-12-29 22:42:00,1.11798,1.11816,1.11762,1.11765,17800000.0
2006-12-29 22:44:00,1.11745,1.11745,1.11735,1.11735,4800000.0
2006-12-29 22:45:00,1.11778,1.11906,1.11778,1.11906,19400000.0
2006-12-29 22:46:00,1.11892,1.11892,1.11875,1.11875,10800000.0
2006-12-29 22:47:00,1.11919,1.11919,1.1188,1.11899,6800000.0
2006-12-29 22:48:00,1.11848,1.11885,1.11842,1.11866,13000000.0
2006-12-29 22:49:00,1.11826,1.11866,1.11824,1.11866,7600000.0
2006-12-29 22:50:00,1.11841,1.11841,1.11807,1.11827,9000000.0
2006-12-29 22:51:00,1.11832,1.11868,1.11829,1.11866,10400000.0
2006-12-29 22:52:00,1.11879,1.11891,1.11862,1.11871,23800000.0
2006-12-29 22:53:00,1.11872,1.119,1.1187,1.11892,8800000.0
2006-12-29 22:54:00,1.11846,1.11846,1.11783,1.11783,3600000.0
2006-12-29 22:55:00,1.11754,1.11823,1.11754,1.11823,22800000.0
2006-12-29 22:56:00,1.11843,1.11897,1.11843,1.1188,11200000.0
2006-12-29 22:57:00,1.11879,1.11937,1.11872,1.11892,22800000.0
2006-12-29 22:58:00,1.11914,1.11917,1.1186,1.11887,12000000.0
2006-12-29 22:59:00,1.11889,1.1193,1.11889,1.11891,13200000.0
2006-12-29 23:00:00,1.11919,1.11919,1.11885,1.11885,4000000.0
2006-12-29 23:01:00,1.11939,1.11939,1.11886,1.11892,10800000.0
2006-12-29 23:02:00,1.11889,1.11891,1.11833,1.11883,20400000.0
2006-12-29 23:03:00,1.11888,1.11888,1.11863,1.1188,14800000.0
2006-12-29 23:04:00,1.1192,1.1192,1.11833,1.11833,7200000.0
2006-12-29 23:05:00,1.11855,1.11885,1.11855,1.11866,5600000.0
2006-12-29 23:06:00,1.1195,1.11957,1.11923,1.11957,9000000.0
2006-12-29 23:07:00,1.11882,1.11936,1.11878,1.11895,11000000.0
2006-12-29 23:08:00,1.11879,1.11895,1.11851,1.11863,24000000.0
2006-12-29 23:09:00,1.1185,1.11855,1.11834,1.11855,8600000.0
2006-12-29 23:10:00,1.11868,1.11905,1.11833,1.11905,16400000.0
2006-12-29 23:11:00,1.1187,1.11923,1.11869,1.11923,15000000.0
2006-12-29 23:12:00,1.11862,1.11985,1.11862,1.11956,13000000.0
2006-12-29 23:13:00,1.12002,1.12002,1.11978,1.11978,6200000.0
2006-12-29 23:14:00,1.11965,1.11971,1.11912,1.11912,10600000.0
2006-12-29 23:15:00,1.11921,1.11947,1.11858,1.11947,18600000.0
2006-12-29 23:17:00,1.11903,1.11903,1.11877,1.11887,13400000.0
2006-12-29 23:18:00,1.11875,1.11917,1.11875,1.11917,5200000.0
2006-12-29 23:19:00,1.1195,1.1195,1.11907,1.11926,14800000.0
2006-12-29 23:22:00,1.11864,1.11888,1.11851,1.11888,12000000.0
2006-12-29 23:23:00,1.11878,1.11878,1.11854,1.11861,20200000.0
2006-12-29 23:24:00,1.11844,1.11874,1.11811,1.11842,9200000.0
2006-12-29 23:25:00,1.11865,1.11876,1.11808,1.11846,29800000.0
2006-12-29 23:26:00,1.11903,1.11903,1.1188,1.11886,4200000.0
2006-12-29 23:27:00,1.11822,1.11869,1.1181,1.11814,14400000.0
2006-12-29 23:28:00,1.11813,1.11823,1.11804,1.11804,6200000.0
2006-12-29 23:29:00,1.11792,1.11829,1.11775,1.11775,14600000.0
2006-12-29 23:30:00,1.1183,1.11835,1.11803,1.11803,6600000.0
2006-12-29 23:31:00,1.11783,1.11803,1.11758,1.11782,14800000.0
2006-12-29 23:32:00,1.11794,1.11798,1.11776,1.11788,9600000.0
2006-12-29 23:34:00,1.1182,1.1183,1.11782,1.11791,15800000.0
2006-12-29 23:35:00,1.11788,1.11807,1.11771,1.11772,23000000.0
2006-12-29 23:36:00,1.11775,1.11799,1.11728,1.11728,6800000.0
2006-12-29 23:37:00,1.11745,1.11745,1.11736,1.11736,3200000.0
2006-12-29 23:38:00,1.11716,1.11724,1.11697,1.11708,17600000.0
2006-12-29 23:39:00,1.11728,1.11733,1.11705,1.11705,17200000.0
2006-12-29 23:40:00,1.11677,1.11713,1.11677,1.11713,13000000.0
2006-12-29 23:41:00,1.1173,1.11752,1.11716,1.11726,13800000.0
2006-12-29 23:44:00,1.11721,1.11749,1.11721,1.11721,8600000.0
2006-12-29 23:45:00,1.11722,1.11722,1.11685,1.11708,12200000.0
2006-12-29 23:46:00,1.11736,1.1175,1.117,1.117,26000000.0
2006-12-29 23:47:00,1.11699,1.11716,1.11699,1.11712,7400000.0
2006-12-29 23:48:00,1.11676,1.11709,1.11674,1.11684,14600000.0
2006-12-29 23:49:00,1.11695,1.11736,1.11695,1.11707,28200000.0
2006-12-29 23:53:00,1.11732,1.1176,1.11716,1.11716,7400000.0
2006-12-29 23:54:00,1.11711,1.1177,1.11709,1.11719,20200000.0
2006-12-29 23:56:00,1.11718,1.11743,1.1168,1.1168,10400000.0
2006-12-29 23:57:00,1.11716,1.11728,1.117,1.11728,8200000.0
2006-12-29 23:58:00,1.11703,1.11703,1.11639,1.11702,6800000.0
2006-12-29 23:59:00,1.11654,1.11654,1.11608,1.11608,7400000.0
2007-01-02 09:55:00,1.11824,1.12408,1.11824,1.12408,11200000.0
2007-01-02 09:56:00,1.12035,1.12035,1.11843,1.11843,8400000.0
2007-01-02 09:57:00,1.11842,1.11894,1.11807,1.11894,17600000.0
2007-01-02 09:58:00,1.11908,1.11954,1.11901,1.11911,24600000.0
2007-01-02 09:59:00,1.11912,1.11932,1.11886,1.11911,12200000.0
2007-01-02 10:00:00,1.11913,1.11957,1.11903,1.1193,33600000.0
2007-01-02 10:01:00,1.11978,1.11989,1.11946,1.11946,11800000.0
2007-01-02 10:02:00,1.11995,1.12031,1.11995,1.12004,11600000.0
2007-01-02 10:03:00,1.11986,1.12021,1.11969,1.12019,13200000.0
2007-01-02 10:04:00,1.12023,1.12049,1.11993,1.11993,12400000.0
2007-01-02 10:05:00,1.11976,1.11997,1.11948,1.11963,9800000.0
2007-01-02 10:06:00,1.11939,1.11987,1.11938,1.11975,24600000.0
2007-01-02 10:07:00,1.12018,1.12018,1.11994,1.11994,14000000.0
2007-01-02 10:08:00,1.12018,1.12018,1.11972,1.11993,11200000.0
2007-01-02 10:09:00,1.11983,1.12012,1.11975,1.12012,6800000.0
2007-01-02 10:10:00,1.11925,1.11995,1.11925,1.1196,27200000.0
2007-01-02 10:11:00,1.11964,1.1201,1.11953,1.11976,18200000.0
2007-01-02 10:12:00,1.11961,1.11979,1.11948,1.11965,79400000.0
2007-01-02 10:13:00,1.12008,1.12008,1.11952,1.11981,14400000.0
2007-01-02 10:14:00,1.11984,1.11998,1.11963,1.11983,13600000.0
2007-01-02 10:15:00,1.11984,1.12008,1.11964,1.11978,10200000.0
2007-01-02 10:16:00,1.11963,1.11995,1.11926,1.11968,10800000.0
2007-01-02 10:17:00,1.11941,1.11941,1.11934,1.1194,4800000.0
2007-01-02 10:18:00,1.11944,1.11944,1.11836,1.11836,8200000.0
2007-01-02 10:19:00,1.11872,1.11904,1.11866,1.11904,12200000.0
2007-01-02 10:20:00,1.11913,1.11932,1.11899,1.11932,19600000.0
2007-01-02 10:21:00,1.11884,1.11888,1.11854,1.11854,5200000.0
2007-01-02 10:22:00,1.11842,1.11879,1.11823,1.11823,20600000.0
2007-01-02 10:23:00,1.11813,1.11813,1.11785,1.11801,11600000.0
2007-01-02 10:24:00,1.1178,1.11821,1.11762,1.11769,11200000.0
2007-01-02 10:25:00,1.1175,1.11784,1.11743,1.11749,10000000.0
2007-01-02 10:26:00,1.11728,1.11728,1.11682,1.11706,11000000.0
2007-01-02 10:27:00,1.11712,1.1174,1.11704,1.11739,14600000.0
2007-01-02 10:28:00,1.11761,1.11779,1.11737,1.11742,20800000.0
2007-01-02 10:29:00,1.11791,1.11815,1.11757,1.1177,22200000.0
2007-01-02 10:30:00,1.11773,1.11824,1.11765,1.11821,10400000.0
2007-01-02 10:31:00,1.11802,1.11802,1.11786,1.11786,2600000.0
2007-01-02 10:32:00,1.11777,1.11818,1.11754,1.11818,21200000.0
2007-01-02 10:33:00,1.118,1.11844,1.118,1.11815,11200000.0
2007-01-02 10:34:00,1.1182,1.11841,1.1182,1.11841,4000000.0
2007-01-02 10:35:00,1.11838,1.11909,1.11838,1.11861,29200000.0
2007-01-02 10:36:00,1.11857,1.11896,1.11857,1.11878,9400000.0
2007-01-02 10:37:00,1.11917,1.11933,1.11888,1.11888,5200000.0
2007-01-02 10:38:00,1.11864,1.11887,1.11838,1.11885,7200000.0
2007-01-02 10:39:00,1.11861,1.119,1.11838,1.11871,19400000.0
2007-01-02 10:40:00,1.11855,1.1186,1.11819,1.11841,19200000.0
2007-01-02 10:41:00,1.11852,1.11874,1.11825,1.11869,14800000.0
2007-01-02 10:43:00,1.11864,1.11907,1.11864,1.11873,18800000.0
2007-01-02 10:44:00,1.11866,1.11907,1.11866,1.1189,10000000.0
2007-01-02 10:45:00,1.11893,1.11893,1.11839,1.11857,10400000.0
2007-01-02 10:46:00,1.11864,1.11903,1.11841,1.11865,20200000.0
2007-01-02 10:47:00,1.11834,1.11879,1.11834,1.11843,8800000.0
2007-01-02 10:48:00,1.11855,1.11882,1.11832,1.11882,12800000.0
2007-01-02 10:49:00,1.11855,1.11855,1.11819,1.11846,23800000.0
2007-01-02 10:50:00,1.1189,1.1189,1.11832,1.11832,21600000.0
2007-01-02 10:51:00,1.11823,1.11853,1.1182,1.11853,12000000.0
2007-01-02 10:55:00,1.11855,1.11884,1.11829,1.11829,14800000.0
2007-01-02 10:56:00,1.11859,1.11892,1.11859,1.11879,13200000.0
2007-01-02 10:57:00,1.11873,1.11901,1.1186,1.11899,13400000.0
2007-01-02 10:58:00,1.11911,1.11911,1.11873,1.11873,24400000.0
2007-01-02 10:59:00,1.11878,1.1191,1.11865,1.11881,21000000.0
2007-01-02 11:00:00,1.11866,1.11907,1.1186,1.11907,18800000.0
2007-01-02 11:03:00,1.11904,1.11927,1.11888,1.1189,17000000.0
2007-01-02 11:04:00,1.11915,1.11943,1.11901,1.11915,20400000.0
2007-01-02 11:05:00,1.119,1.11901,1.1189,1.119,17800000.0
2007-01-02 11:06:00,1.11902,1.11914,1.11881,1.11896,15400000.0
2007-01-02 11:08:00,1.11939,1.11948,1.119,1.11906,16800000.0
2007-01-02 11:09:00,1.11931,1.11953,1.11902,1.11953,14000000.0
2007-01-02 11:12:00,1.11937,1.1195,1.11904,1.11931,14400000.0
2007-01-02 11:13:00,1.11911,1.11945,1.11898,1.11898,13400000.0
2007-01-02 11:14:00,1.11956,1.11968,1.11935,1.11945,27000000.0
2007-01-02 11:16:00,1.11952,1.11963,1.11938,1.11947,11200000.0
2007-01-02 11:17:00,1.11978,1.11978,1.11935,1.1197,15400000.0
2007-01-02 11:18:00,1.11961,1.12,1.11961,1.11968,14600000.0
2007-01-02 11:19:00,1.12,1.12,1.11928,1.11944,34200000.0
2007-01-02 11:20:00,1.11956,1.11981,1.11949,1.11981,13800000.0
2007-01-02 11:23:00,1.11988,1.12002,1.11949,1.11952,12600000.0
2007-01-02 11:24:00,1.1197,1.12003,1.1197,1.11973,18400000.0
2007-01-02 11:26:00,1.11982,1.11997,1.11964,1.11964,4400000.0
2007-01-02 11:27:00,1.11946,1.11982,1.11937,1.11969,8400000.0
2007-01-02 11:28:00,1.12,1.12001,1.1197,1.1197,20800000.0
2007-01-02 11:29:00,1.11969,1.11999,1.11951,1.11978,11600000.0
2007-01-02 11:31:00,1.11985,1.12017,1.11949,1.12007,18000000.0
2007-01-02 11:32:00,1.12039,1.12039,1.11964,1.11975,13800000.0
2007-01-02 11:33:00,1.11936,1.1199,1.11936,1.1199,10400000.0
2007-01-02 11:34:00,1.11978,1.11978,1.11962,1.11962,9200000.0
2007-01-02 11:36:00,1.11972,1.1199,1.11943,1.11943,7400000.0
2007-01-02 11:37:00,1.12001,1.1204,1.12001,1.1202,15400000.0
2007-01-02 11:38:00,1.12005,1.1202,1.11953,1.11993,25400000.0
2007-01-02 11:39:00,1.11959,1.11959,1.11908,1.11946,12200000.0
2007-01-02 11:40:00,1.11971,1.11973,1.11966,1.11973,13800000.0
2007-01-02 11:41:00,1.12002,1.12016,1.11995,1.12015,21600000.0
2007-01-02 11:42:00,1.11992,1.12058,1.11978,1.12058,12000000.0
2007-01-02 11:43:00,1.12013,1.12098,1.12013,1.12077,23000000.0
2007-01-02 11:44:00,1.12083,1.1212,1.12065,1.12093,11800000.0
2007-01-02 11:45:00,1.1209,1.12114,1.12059,1.12088,23600000.0
2007-01-02 11:46:00,1.1215,1.12158,1.12123,1.12123,22400000.0
2007-01-02 11:47:00,1.12101,1.12117,1.12078,1.12107,16400000.0
2007-01-02 11:48:00,1.12124,1.12159,1.12114,1.12135,17800000.0
2007-01-02 11:49:00,1.12182,1.12182,1.12114,1.12133,11200000.0
2007-01-02 11:50:00,1.12138,1.1218,1.1211,1.1211,15200000.0
2007-01-02 11:51:00,1.1212,1.12163,1.12091,1.12163,16400000.0
2007-01-02 11:52:00,1.122,1.122,1.12112,1.12151,10600000.0
2007-01-02 11:53:00,1.12134,1.1221,1.12126,1.1221,13200000.0
2007-01-02 11:55:00,1.1218,1.12198,1.12151,1.1219,21800000.0
2007-01-02 11:56:00,1.12209,1.12244,1.12178,1.12197,15800000.0
2007-01-02 11:57:00,1.12193,1.12194,1.12153,1.12194,23400000.0
2007-01-02 11:58:00,1.12199,1.12204,1.12165,1.12165,25600000.0
2007-01-02 11:59:00,1.12163,1.12181,1.12135,1.12143,8800000.0
2007-01-02 12:00:00,1.1214,1.12159,1.12137,1.12148,14600000.0
2007-01-02 12:01:00,1.12155,1.12155,1.12107,1.12122,22400000.0
2007-01-02 12:02:00,1.12137,1.12158,1.12137,1.12158,29400000.0
2007-01-02 12:03:00,1.12155,1.12174,1.12149,1.12163,19200000.0
2007-01-02 12:04:00,1.12177,1.12198,1.12167,1.12186,10000000.0
2007-01-02 12:05:00,1.12166,1.12172,1.12144,1.12144,7000000.0
2007-01-02 12:06:00,1.12119,1.12173,1.12119,1.12143,8400000.0
2007-01-02 12:07:00,1.12177,1.1219,1.12149,1.1218,22800000.0
2007-01-02 12:09:00,1.12133,1.12195,1.12133,1.1217,6800000.0
2007-01-02 12:11:00,1.1217,1.12219,1.1217,1.12181,9600000.0
2007-01-02 12:12:00,1.12174,1.12226,1.12167,1.12167,25000000.0
2007-01-02 12:13:00,1.1215,1.1217,1.1214,1.1214,10600000.0
2007-01-02 12:14:00,1.1216,1.12199,1.1216,1.12175,8800000.0
2007-01-02 12:15:00,1.12145,1.12181,1.12136,1.12161,10600000.0
2007-01-02 12:17:00,1.12191,1.12198,1.12148,1.12192,19600000.0
2007-01-02 12:18:00,1.12173,1.12173,1.12142,1.12142,20600000.0
2007-01-02 12:19:00,1.12162,1.1218,1.1213,1.1218,13400000.0
2007-01-02 12:20:00,1.12188,1.12212,1.12159,1.12176,14400000.0
2007-01-02 12:21:00,1.12148,1.12178,1.12148,1.12178,14400000.0
2007-01-02 12:22:00,1.12182,1.12201,1.12182,1.12196,21800000.0
2007-01-02 12:23:00,1.12236,1.12236,1.12199,1.12212,23800000.0
2007-01-02 12:24:00,1.12228,1.12228,1.12206,1.12217,9400000.0
2007-01-02 12:25:00,1.12232,1.1224,1.12196,1.12196,21600000.0
2007-01-02 12:26:00,1.12229,1.12254,1.1222,1.12251,18600000.0
2007-01-02 12:27:00,1.12239,1.12263,1.1222,1.1222,9200000.0
2007-01-02 12:28:00,1.12256,1.12284,1.12237,1.12241,22400000.0
2007-01-02 12:29:00,1.12238,1.123,1.12238,1.123,22600000.0
2007-01-02 12:30:00,1.12255,1.12334,1.12241,1.12252,12200000.0
2007-01-02 12:31:00,1.12252,1.12255,1.12234,1.12255,11400000.0
2007-01-02 12:32:00,1.1223,1.12251,1.12185,1.12251,16800000.0
2007-01-02 12:33:00,1.12226,1.12239,1.12209,1.12239,27800000.0
2007-01-02 12:34:00,1.12233,1.12244,1.12201,1.12238,16200000.0
2007-01-02 12:35:00,1.1221,1.12233,1.12186,1.12188,13200000.0
2007-01-02 12:36:00,1.12215,1.12233,1.12171,1.1222,10800000.0
2007-01-02 12:37:00,1.12222,1.12272,1.12215,1.1224,10400000.0
2007-01-02 12:38:00,1.12251,1.12263,1.12215,1.12226,12800000.0
2007-01-02 12:39:00,1.12194,1.12216,1.12181,1.12208,37400000.0
2007-01-02 12:40:00,1.12185,1.12215,1.12185,1.12203,8200000.0
2007-01-02 12:41:00,1.12176,1.12193,1.12138,1.12138,24800000.0
2007-01-02 12:42:00,1.12153,1.12221,1.12151,1.12151,17000000.0
2007-01-02 12:43:00,1.12212,1.12212,1.1216,1.1216,8800000.0
2007-01-02 12:44:00,1.12094,1.12144,1.12092,1.12138,13400000.0
2007-01-02 12:45:00,1.12157,1.12183,1.12155,1.1218,20200000.0
2007-01-02 12:46:00,1.12204,1.12225,1.12183,1.12183,9200000.0
2007-01-02 12:47:00,1.12149,1.12244,1.12149,1.12244,15200000.0
2007-01-02 12:48:00,1.12287,1.12287,1.12235,1.12255,24000000.0
2007-01-02 12:49:00,1.12289,1.12308,1.12235,1.12274,11600000.0
2007-01-02 12:50:00,1.12298,1.12308,1.12264,1.12264,10400000.0
2007-01-02 12:51:00,1.12275,1.12275,1.12208,1.12208,10000000.0
2007-01-02 12:52:00,1.12228,1.12267,1.12215,1.12267,8800000.0
2007-01-02 12:53:00,1.12241,1.12283,1.12232,1.12265,15000000.0
2007-01-02 12:54:00,1.12276,1.12297,1.12269,1.12269,8400000.0
2007-01-02 12:55:00,1.12258,1.12308,1.12234,1.12248,14400000.0
2007-01-02 12:56:00,1.12245,1.12261,1.12196,1.12222,37200000.0
2007-01-02 12:57:00,1.12274,1.12336,1.12271,1.12336,13000000.0
2007-01-02 12:58:00,1.12341,1.124,1.12341,1.12356,18000000.0
2007-01-02 12:59:00,1.12342,1.12379,1.1233,1.12353,23200000.0
2007-01-02 13:00:00,1.12348,1.12349,1.12315,1.12326,11800000.0
2007-01-02 13:01:00,1.12385,1.12418,1.12385,1.12416,26000000.0
2007-01-02 13:02:00,1.12439,1.12439,1.12402,1.12428,8200000.0
2007-01-02 13:03:00,1.12388,1.12418,1.12337,1.12358,28800000.0
2007-01-02 13:04:00,1.12343,1.12352,1.12282,1.12325,16400000.0
2007-01-02 13:05:00,1.12358,1.12358,1.1232,1.12325,12400000.0
2007-01-02 13:06:00,1.12354,1.12381,1.1234,1.12365,12400000.0
2007-01-02 13:07:00,1.12328,1.12383,1.12322,1.12343,11600000.0
2007-01-02 13:08:00,1.12345,1.12345,1.1231,1.12319,9800000.0
2007-01-02 13:09:00,1.12361,1.12361,1.12333,1.12333,3200000.0
2007-01-02 13:10:00,1.12359,1.12359,1.12314,1.12321,19800000.0
2007-01-02 13:11:00,1.1233,1.12343,1.12311,1.12343,7600000.0
2007-01-02 13:12:00,1.12384,1.12384,1.12333,1.12358,21400000.0
2007-01-02 13:14:00,1.12357,1.12391,1.12357,1.12368,7800000.0
2007-01-02 13:15:00,1.12387,1.12387,1.12347,1.12367,13800000.0
2007-01-02 13:16:00,1.12376,1.12392,1.1236,1.1236,14800000.0
2007-01-02 13:18:00,1.12398,1.12402,1.12382,1.12402,16000000.0
2007-01-02 13:19:00,1.12389,1.12421,1.12372,1.12421,7000000.0
2007-01-02 13:20:00,1.12397,1.12399,1.12376,1.12399,12200000.0
2007-01-02 13:22:00,1.12408,1.12476,1.12407,1.12422,13000000.0
2007-01-02 13:23:00,1.124,1.124,1.12363,1.12363,10800000.0
2007-01-02 13:24:00,1.12355,1.12394,1.12355,1.12383,7000000.0
2007-01-02 13:25:00,1.12394,1.12394,1.12349,1.12383,14600000.0
2007-01-02 13:26:00,1.1236,1.12392,1.12318,1.12392,10000000.0
2007-01-02 13:27:00,1.12397,1.12397,1.12319,1.12319,11200000.0
2007-01-02 13:28:00,1.12343,1.12347,1.12299,1.12331,15600000.0
2007-01-02 13:29:00,1.12306,1.1233,1.12301,1.1233,10800000.0
2007-01-02 13:30:00,1.12323,1.12364,1.12323,1.12364,18800000.0
2007-01-02 13:32:00,1.12358,1.12388,1.12347,1.12356,8200000.0
2007-01-02 13:33:00,1.12394,1.12394,1.12337,1.12349,7600000.0
2007-01-02 13:34:00,1.12339,1.12379,1.12339,1.12353,18000000.0
2007-01-02 13:35:00,1.12343,1.12343,1.12321,1.12331,6400000.0
2007-01-02 13:36:00,1.12298,1.12323,1.12298,1.12323,4600000.0
2007-01-02 13:37:00,1.12297,1.12342,1.12297,1.12319,6200000.0
2007-01-02 13:38:00,1.12341,1.1236,1.12326,1.1233,20400000.0
2007-01-02 13:40:00,1.12354,1.12354,1.12325,1.1233,9600000.0
2007-01-02 13:41:00,1.12321,1.12321,1.12294,1.12294,11200000.0
2007-01-02 13:42:00,1.12292,1.12292,1.12267,1.12271,12000000.0
2007-01-02 13:43:00,1.12252,1.12291,1.12252,1.12268,10600000.0
2007-01-02 13:44:00,1.12298,1.12298,1.12269,1.12274,17600000.0
2007-01-02 13:45:00,1.12281,1.12377,1.12281,1.12322,18400000.0
2007-01-02 13:46:00,1.12299,1.12338,1.12299,1.12332,8800000.0
2007-01-02 13:47:00,1.12338,1.12338,1.12317,1.12322,8200000.0
2007-01-02 13:49:00,1.12324,1.12372,1.12303,1.12303,14800000.0
2007-01-02 13:50:00,1.12314,1.12348,1.12305,1.12324,20000000.0
2007-01-02 13:52:00,1.12325,1.12325,1.12315,1.12315,7400000.0
2007-01-02 13:53:00,1.12313,1.1234,1.12313,1.1234,7600000.0
2007-01-02 13:54:00,1.12343,1.12372,1.12316,1.12335,13400000.0
2007-01-02 13:55:00,1.12369,1.12369,1.12299,1.12331,30400000.0
2007-01-02 13:56:00,1.12303,1.12349,1.12299,1.12325,15000000.0
2007-01-02 13:58:00,1.12343,1.12343,1.1228,1.1228,13600000.0
2007-01-02 13:59:00,1.12305,1.1233,1.12305,1.12319,7400000.0
2007-01-02 14:00:00,1.12319,1.12348,1.12313,1.12314,9000000.0
2007-01-02 14:01:00,1.12317,1.12317,1.12269,1.12274,11400000.0
2007-01-02 14:02:00,1.12276,1.12276,1.12265,1.12268,6600000.0
2007-01-02 14:03:00,1.12269,1.12296,1.12263,1.12291,22000000.0
2007-01-02 14:04:00,1.12271,1.12299,1.12267,1.12272,16800000.0
2007-01-02 14:06:00,1.12284,1.12304,1.12267,1.12272,10000000.0
2007-01-02 14:08:00,1.1228,1.12297,1.12257,1.12297,9800000.0
2007-01-02 14:09:00,1.12303,1.12314,1.12293,1.12293,15600000.0
2007-01-02 14:10:00,1.12292,1.12326,1.1228,1.12326,8400000.0
2007-01-02 14:11:00,1.12312,1.1234,1.12304,1.12309,11400000.0
2007-01-02 14:12:00,1.12287,1.12313,1.12274,1.12274,17200000.0
2007-01-02 14:15:00,1.12307,1.12323,1.12276,1.12276,6800000.0
2007-01-02 14:16:00,1.12314,1.12314,1.12273,1.123,10400000.0
2007-01-02 14:17:00,1.12285,1.123,1.12273,1.12282,16600000.0
2007-01-02 14:18:00,1.12294,1.12303,1.12294,1.12303,2600000.0
2007-01-02 14:19:00,1.12296,1.12325,1.12292,1.12293,14800000.0
2007-01-02 14:20:00,1.12275,1.12309,1.1224,1.12309,17400000.0
2007-01-02 14:21:00,1.12322,1.12322,1.12301,1.12312,4200000.0
2007-01-02 14:22:00,1.12259,1.12281,1.12256,1.12261,9000000.0
2007-01-02 14:23:00,1.12237,1.12251,1.12229,1.12237,16200000.0
2007-01-02 14:24:00,1.12252,1.12267,1.12251,1.12267,15200000.0
2007-01-02 14:25:00,1.12236,1.12259,1.12215,1.12221,12200000.0
2007-01-02 14:26:00,1.12241,1.12249,1.12203,1.12203,28800000.0
2007-01-02 14:27:00,1.12236,1.12249,1.12233,1.12242,12200000.0
2007-01-02 14:28:00,1.12232,1.12252,1.12232,1.12252,3200000.0
2007-01-02 14:29:00,1.12292,1.12292,1.12236,1.12236,3600000.0
2007-01-02 14:30:00,1.12256,1.12256,1.12247,1.12247,2600000.0
2007-01-02 14:31:00,1.12182,1.12204,1.12182,1.12204,3600000.0
2007-01-02 14:32:00,1.12214,1.12217,1.12176,1.12205,8400000.0
2007-01-02 14:33:00,1.12201,1.12273,1.12201,1.12223,10000000.0
2007-01-02 14:34:00,1.12263,1.12291,1.12251,1.12251,14800000.0
2007-01-02 14:35:00,1.12223,1.1226,1.12223,1.1226,6800000.0
2007-01-02 14:36:00,1.12237,1.12268,1.12211,1.12211,13800000.0
2007-01-02 14:37:00,1.12232,1.12232,1.12189,1.12198,16600000.0
2007-01-02 14:38:00,1.12222,1.12226,1.12215,1.12222,9000000.0
2007-01-02 14:39:00,1.12222,1.12236,1.12191,1.12213,15800000.0
2007-01-02 14:40:00,1.12228,1.12228,1.12177,1.12189,22000000.0
2007-01-02 14:41:00,1.12194,1.12196,1.12169,1.12192,11600000.0
2007-01-02 14:42:00,1.12205,1.12205,1.12174,1.12178,12600000.0
2007-01-02 14:43:00,1.12196,1.12196,1.12169,1.12185,9400000.0
2007-01-02 14:44:00,1.12193,1.12249,1.12193,1.12196,7800000.0
2007-01-02 14:45:00,1.12198,1.12217,1.12178,1.12201,17200000.0
2007-01-02 14:46:00,1.1221,1.1221,1.12196,1.12196,3200000.0
2007-01-02 14:47:00,1.12196,1.12209,1.12178,1.12185,5800000.0
2007-01-02 14:48:00,1.12179,1.12221,1.12166,1.1218,16200000.0
2007-01-02 14:49:00,1.12184,1.12235,1.12156,1.12214,13000000.0
2007-01-02 14:50:00,1.12196,1.12214,1.12183,1.12205,19400000.0
2007-01-02 14:51:00,1.12173,1.12208,1.12173,1.12183,16400000.0
2007-01-02 14:52:00,1.1224,1.1224,1.12182,1.12231,11600000.0
2007-01-02 14:54:00,1.12222,1.12253,1.12222,1.12235,18200000.0
2007-01-02 14:55:00,1.1225,1.12267,1.12213,1.12251,12400000.0
2007-01-02 14:56:00,1.12233,1.12253,1.12222,1.12222,10200000.0
2007-01-02 14:57:00,1.12244,1.12255,1.12187,1.12251,16400000.0
2007-01-02 14:58:00,1.1222,1.12256,1.12202,1.12238,10000000.0
2007-01-02 15:00:00,1.1225,1.1225,1.122,1.1222,17200000.0
2007-01-02 15:01:00,1.1226,1.12274,1.12238,1.12274,17600000.0
2007-01-02 15:02:00,1.12253,1.12276,1.12229,1.12229,16000000.0
2007-01-02 15:03:00,1.12234,1.12271,1.12234,1.12236,13200000.0
2007-01-02 15:04:00,1.12242,1.12279,1.12232,1.12249,17800000.0
2007-01-02 15:06:00,1.12258,1.1227,1.12229,1.12229,18800000.0
2007-01-02 15:07:00,1.12281,1.12281,1.12227,1.12227,11000000.0
2007-01-02 15:08:00,1.12334,1.12334,1.12291,1.12296,11600000.0
2007-01-02 15:09:00,1.12301,1.12346,1.12277,1.12294,10800000.0
2007-01-02 15:10:00,1.1229,1.1229,1.1226,1.1226,15200000.0
2007-01-02 15:11:00,1.12259,1.12304,1.12259,1.12294,14200000.0
2007-01-02 15:13:00,1.12324,1.12324,1.12279,1.12279,12400000.0
2007-01-02 15:15:00,1.12299,1.12326,1.1228,1.12326,11600000.0
2007-01-02 15:16:00,1.12349,1.12404,1.12342,1.12372,26800000.0
2007-01-02 15:17:00,1.12404,1.1244,1.12354,1.1239,11600000.0
2007-01-02 15:18:00,1.12413,1.12435,1.1237,1.12371,10400000.0
2007-01-02 15:19:00,1.12358,1.12367,1.12358,1.12364,3600000.0
2007-01-02 15:20:00,1.12385,1.1242,1.1237,1.12399,13000000.0
2007-01-02 15:21:00,1.12332,1.12409,1.12332,1.12409,19600000.0
2007-01-02 15:22:00,1.12398,1.12414,1.12361,1.12361,10400000.0
2007-01-02 15:23:00,1.12377,1.12408,1.12369,1.12369,24400000.0
2007-01-02 15:24:00,1.12395,1.12421,1.12381,1.12405,17800000.0
2007-01-02 15:25:00,1.12427,1.12436,1.12392,1.12399,11800000.0
2007-01-02 15:26:00,1.12402,1.12406,1.12361,1.1237,23800000.0
2007-01-02 15:27:00,1.12411,1.12435,1.12381,1.12407,19400000.0
2007-01-02 15:28:00,1.12384,1.12419,1.12384,1.12406,10000000.0
2007-01-02 15:29:00,1.12395,1.12395,1.12367,1.12387,14200000.0
2007-01-02 15:30:00,1.12363,1.12402,1.12363,1.12385,22000000.0
2007-01-02 15:31:00,1.12393,1.12405,1.12377,1.12399,18400000.0
2007-01-02 15:32:00,1.12372,1.12432,1.12364,1.12379,28200000.0
2007-01-02 15:33:00,1.12343,1.12344,1.12321,1.12344,18400000.0
2007-01-02 15:34:00,1.12333,1.12347,1.12321,1.12347,6800000.0
2007-01-02 15:35:00,1.12382,1.12408,1.12368,1.12388,13400000.0
2007-01-02 15:36:00,1.12383,1.12438,1.12383,1.12396,9800000.0
2007-01-02 15:37:00,1.12381,1.12434,1.12381,1.12395,8000000.0
2007-01-02 15:38:00,1.12387,1.12449,1.12387,1.12449,11000000.0
2007-01-02 15:39:00,1.12437,1.12437,1.12384,1.12413,11200000.0
2007-01-02 15:40:00,1.12393,1.12393,1.12344,1.12344,12800000.0
2007-01-02 15:41:00,1.12352,1.12389,1.12351,1.12383,6400000.0
2007-01-02 15:42:00,1.12341,1.12387,1.12333,1.12387,14600000.0
2007-01-02 15:44:00,1.12421,1.12437,1.12402,1.12437,18600000.0
2007-01-02 15:45:00,1.12445,1.12472,1.12423,1.1244,11200000.0
2007-01-02 15:46:00,1.12486,1.12486,1.12444,1.12456,15000000.0
2007-01-02 15:47:00,1.12462,1.1248,1.12462,1.1248,5600000.0
2007-01-02 15:48:00,1.12425,1.1246,1.12425,1.1246,13600000.0
2007-01-02 15:49:00,1.12481,1.12481,1.12422,1.12466,12800000.0
2007-01-02 15:50:00,1.12487,1.12487,1.12424,1.12424,11600000.0
2007-01-02 15:51:00,1.12448,1.12478,1.12427,1.12478,11200000.0
2007-01-02 15:52:00,1.12409,1.12451,1.12377,1.12439,20200000.0
2007-01-02 15:53:00,1.12416,1.12416,1.1233,1.1233,14600000.0
2007-01-02 15:54:00,1.12371,1.12409,1.12363,1.1238,13200000.0
2007-01-02 15:55:00,1.12374,1.12374,1.12354,1.12354,4800000.0
2007-01-02 15:56:00,1.12356,1.12375,1.12342,1.12366,17200000.0
2007-01-02 15:57:00,1.12337,1.12355,1.123,1.1233,12000000.0
2007-01-02 15:58:00,1.12363,1.12363,1.12318,1.12318,13200000.0
2007-01-02 15:59:00,1.12339,1.12378,1.12334,1.12378,14400000.0
2007-01-02 16:00:00,1.12395,1.12438,1.12382,1.12438,11600000.0
2007-01-02 16:01:00,1.12433,1.12451,1.12427,1.12431,18400000.0
2007-01-02 16:03:00,1.1245,1.12476,1.12435,1.12437,15800000.0
2007-01-02 16:04:00,1.12465,1.12527,1.12465,1.12523,13000000.0
2007-01-02 16:05:00,1.12499,1.12538,1.12499,1.12538,16400000.0
2007-01-02 16:06:00,1.12545,1.12546,1.12517,1.12517,8800000.0
2007-01-02 16:07:00,1.12506,1.12517,1.12489,1.12489,14800000.0
2007-01-02 16:08:00,1.12501,1.12523,1.12469,1.12469,10000000.0
2007-01-02 16:09:00,1.12504,1.12509,1.12492,1.12509,12800000.0
2007-01-02 16:10:00,1.12488,1.1256,1.12476,1.12496,14600000.0
2007-01-02 16:11:00,1.12483,1.12495,1.12463,1.12463,18800000.0
2007-01-02 16:12:00,1.12458,1.12458,1.12447,1.12447,4000000.0
2007-01-02 16:13:00,1.12481,1.12494,1.12481,1.12494,14000000.0
2007-01-02 16:14:00,1.12483,1.12508,1.12483,1.12488,7400000.0
2007-01-02 16:15:00,1.12464,1.12508,1.12463,1.12475,21200000.0
2007-01-02 16:16:00,1.12457,1.12498,1.12457,1.12462,22600000.0
2007-01-02 16:17:00,1.12507,1.12513,1.12482,1.12513,15200000.0
2007-01-02 16:18:00,1.12494,1.12524,1.12472,1.12493,11800000.0
2007-01-02 16:19:00,1.12481,1.12499,1.12471,1.12499,10600000.0
2007-01-02 16:20:00,1.12491,1.12491,1.12474,1.12474,8000000.0
2007-01-02 16:21:00,1.12456,1.12456,1.12443,1.12451,13000000.0
2007-01-02 16:22:00,1.12458,1.12464,1.12417,1.12458,13200000.0
2007-01-02 16:23:00,1.12462,1.1249,1.1243,1.1244,11600000.0
2007-01-02 16:24:00,1.12438,1.12438,1.12397,1.12436,10600000.0
2007-01-02 16:25:00,1.12457,1.12457,1.1242,1.12428,25000000.0
2007-01-02 16:26:00,1.12433,1.12436,1.124,1.12404,7000000.0
2007-01-02 16:27:00,1.12439,1.12439,1.12422,1.12422,12400000.0
2007-01-02 16:28:00,1.12421,1.12455,1.12414,1.12442,12800000.0
2007-01-02 16:29:00,1.12401,1.12453,1.12397,1.12418,10600000.0
2007-01-02 16:30:00,1.12436,1.12472,1.12427,1.12466,22800000.0
2007-01-02 16:31:00,1.1239,1.12454,1.1239,1.12413,25600000.0
2007-01-02 16:33:00,1.12426,1.12433,1.12391,1.12407,12000000.0
2007-01-02 16:34:00,1.12453,1.12475,1.12422,1.12454,17000000.0
2007-01-02 16:35:00,1.12403,1.12433,1.12401,1.12401,13200000.0
2007-01-02 16:36:00,1.12389,1.12436,1.12352,1.12436,15200000.0
2007-01-02 16:37:00,1.12421,1.12421,1.12388,1.12388,6600000.0
2007-01-02 16:38:00,1.12423,1.12475,1.1241,1.12418,11600000.0
2007-01-02 16:41:00,1.1241,1.12426,1.12394,1.12425,18200000.0
2007-01-02 16:42:00,1.12413,1.12445,1.12403,1.12425,16800000.0
2007-01-02 16:43:00,1.12417,1.12449,1.12417,1.12447,13200000.0
2007-01-02 16:44:00,1.12453,1.12496,1.12418,1.12489,19400000.0
2007-01-02 16:45:00,1.12454,1.12498,1.12454,1.12498,6200000.0
2007-01-02 16:46:00,1.12426,1.12468,1.12424,1.12468,19600000.0
2007-01-02 16:48:00,1.12453,1.1249,1.12442,1.12462,16000000.0
2007-01-02 16:49:00,1.12463,1.12484,1.12446,1.12462,21400000.0
2007-01-02 16:50:00,1.12455,1.12499,1.12441,1.12499,19000000.0
2007-01-02 16:52:00,1.12459,1.12459,1.12407,1.12418,9200000.0
2007-01-02 16:53:00,1.12389,1.12417,1.12389,1.12407,14200000.0
2007-01-02 16:54:00,1.12428,1.12428,1.12405,1.12419,15000000.0
2007-01-02 16:55:00,1.1241,1.1241,1.12377,1.12385,11200000.0
2007-01-02 16:56:00,1.124,1.12427,1.12364,1.12427,10400000.0
2007-01-02 16:58:00,1.12453,1.12484,1.12405,1.12437,18800000.0
2007-01-02 16:59:00,1.12449,1.12486,1.12437,1.12437,22600000.0
2007-01-02 17:00:00,1.12439,1.12454,1.12432,1.12454,18400000.0
2007-01-02 17:01:00,1.12457,1.12457,1.12421,1.12432,8400000.0
2007-01-02 17:02:00,1.12439,1.12482,1.12439,1.12442,11000000.0
2007-01-02 17:03:00,1.12436,1.12481,1.12406,1.12481,10000000.0
2007-01-02 17:04:00,1.1243,1.12454,1.12425,1.1244,8400000.0
2007-01-02 17:05:00,1.12442,1.12459,1.12428,1.12441,8400000.0
2007-01-02 17:06:00,1.1245,1.12455,1.1243,1.12439,9600000.0
2007-01-02 17:07:00,1.12434,1.12445,1.1239,1.12415,18400000.0
2007-01-02 17:08:00,1.12365,1.12407,1.12364,1.12398,15400000.0
2007-01-02 17:09:00,1.12408,1.12414,1.12397,1.12397,7000000.0
2007-01-02 17:10:00,1.12406,1.12417,1.12403,1.12408,11800000.0
2007-01-02 17:11:00,1.1241,1.12423,1.12396,1.12423,29600000.0
2007-01-02 17:13:00,1.12394,1.12426,1.12389,1.12392,31000000.0
2007-01-02 17:14:00,1.12393,1.1242,1.12393,1.12399,10600000.0
2007-01-02 17:16:00,1.12392,1.12437,1.12391,1.12426,16000000.0
2007-01-02 17:17:00,1.12441,1.12507,1.12427,1.12438,27600000.0
2007-01-02 17:18:00,1.12422,1.12457,1.12411,1.12411,33000000.0
2007-01-02 17:19:00,1.12404,1.12433,1.12404,1.12422,7800000.0
2007-01-02 17:20:00,1.12404,1.1247,1.12404,1.12432,12000000.0
2007-01-02 17:21:00,1.12451,1.12467,1.12425,1.12467,11000000.0
2007-01-02 17:22:00,1.12461,1.12506,1.1245,1.1245,6200000.0
2007-01-02 17:23:00,1.12486,1.12514,1.12471,1.12488,15400000.0
2007-01-02 17:24:00,1.12476,1.12498,1.12463,1.12498,21200000.0
2007-01-02 17:25:00,1.12477,1.12515,1.12477,1.12505,11800000.0
2007-01-02 17:26:00,1.12529,1.12529,1.12504,1.12525,17400000.0
2007-01-02 17:28:00,1.12475,1.12517,1.12427,1.12499,20800000.0
2007-01-02 17:29:00,1.12501,1.12501,1.12436,1.12436,10800000.0
2007-01-02 17:31:00,1.12468,1.12508,1.12463,1.12463,13600000.0
2007-01-02 17:32:00,1.12477,1.12483,1.12462,1.12462,13400000.0
2007-01-02 17:33:00,1.12471,1.12499,1.12461,1.12489,11400000.0
2007-01-02 17:34:00,1.12456,1.12458,1.12455,1.12458,4200000.0
2007-01-02 17:35:00,1.12432,1.125,1.12425,1.125,23000000.0
2007-01-02 17:36:00,1.12482,1.12482,1.12441,1.12466,14400000.0
2007-01-02 17:37:00,1.1245,1.1245,1.1242,1.1242,4200000.0
2007-01-02 17:38:00,1.12422,1.12446,1.12422,1.12446,8800000.0
2007-01-02 17:39:00,1.12453,1.1247,1.12432,1.12453,22400000.0
2007-01-02 17:40:00,1.12462,1.1247,1.12444,1.1247,9000000.0
2007-01-02 17:41:00,1.12433,1.12466,1.12412,1.12417,9000000.0
2007-01-02 17:42:00,1.12447,1.12455,1.12409,1.12409,10000000.0
2007-01-02 17:43:00,1.12435,1.12447,1.12412,1.12437,8000000.0
2007-01-02 17:44:00,1.12434,1.12434,1.12408,1.12434,12800000.0
2007-01-02 17:45:00,1.12424,1.1245,1.1241,1.1244,8200000.0
2007-01-02 17:46:00,1.12445,1.12454,1.12411,1.12447,17800000.0
2007-01-02 17:47:00,1.12444,1.12455,1.12412,1.12447,15800000.0
2007-01-02 17:48:00,1.12422,1.12437,1.12412,1.12423,22200000.0
2007-01-02 17:49:00,1.12406,1.12438,1.12406,1.12438,17000000.0
2007-01-02 17:50:00,1.12411,1.12433,1.12389,1.12405,11600000.0
2007-01-02 17:51:00,1.1241,1.12416,1.1241,1.12416,3600000.0
2007-01-02 17:52:00,1.12439,1.12439,1.12432,1.12432,2600000.0
2007-01-02 17:54:00,1.12405,1.12405,1.12393,1.12393,10000000.0
2007-01-02 17:55:00,1.12391,1.1242,1.12391,1.1242,20200000.0
2007-01-02 17:56:00,1.12436,1.12436,1.12359,1.12398,27200000.0
2007-01-02 17:57:00,1.12382,1.12424,1.12366,1.12366,15200000.0
2007-01-02 17:58:00,1.12338,1.1238,1.12338,1.12356,24000000.0
2007-01-02 17:59:00,1.12377,1.12428,1.12363,1.12428,19600000.0
2007-01-02 18:00:00,1.12417,1.1244,1.12398,1.12398,21000000.0
2007-01-02 18:01:00,1.12387,1.12387,1.12343,1.12377,6000000.0
2007-01-02 18:02:00,1.12409,1.12458,1.12404,1.12404,10800000.0
2007-01-02 18:03:00,1.12472,1.12474,1.12407,1.12432,18400000.0
2007-01-02 18:04:00,1.12414,1.12414,1.12368,1.12368,4400000.0
2007-01-02 18:05:00,1.12369,1.12398,1.12365,1.12365,11000000.0
2007-01-02 18:06:00,1.12375,1.12376,1.12348,1.12362,8400000.0
2007-01-02 18:07:00,1.12378,1.12378,1.12343,1.12346,14800000.0
2007-01-02 18:08:00,1.12348,1.12384,1.12327,1.12343,13200000.0
2007-01-02 18:09:00,1.12361,1.12398,1.12324,1.12359,11800000.0
2007-01-02 18:10:00,1.12357,1.12379,1.12327,1.12327,12400000.0
2007-01-02 18:11:00,1.12348,1.12364,1.12315,1.12355,5200000.0
2007-01-02 18:12:00,1.12358,1.12373,1.12342,1.12357,20800000.0
2007-01-02 18:14:00,1.12383,1.12398,1.12366,1.12372,19000000.0
2007-01-02 18:15:00,1.12325,1.12345,1.12313,1.12345,20000000.0
2007-01-02 18:16:00,1.12372,1.12423,1.12349,1.12349,24600000.0
2007-01-02 18:17:00,1.12382,1.12411,1.12341,1.12375,13400000.0
2007-01-02 18:18:00,1.1237,1.12399,1.12334,1.12365,9800000.0
2007-01-02 18:19:00,1.12336,1.12336,1.12294,1.12306,15000000.0
2007-01-02 18:20:00,1.12303,1.12333,1.12303,1.12329,17200000.0
2007-01-02 18:21:00,1.12296,1.12345,1.1229,1.12345,10600000.0
2007-01-02 18:23:00,1.12336,1.12348,1.12325,1.12325,11000000.0
2007-01-02 18:24:00,1.12389,1.12389,1.12308,1.12317,13800000.0
2007-01-02 18:25:00,1.12331,1.12377,1.12306,1.12357,10200000.0
2007-01-02 18:26:00,1.12298,1.12304,1.1228,1.1228,6800000.0
2007-01-02 18:27:00,1.12304,1.12317,1.12299,1.12314,10800000.0
2007-01-02 18:28:00,1.12282,1.12317,1.12282,1.12316,11600000.0
2007-01-02 18:29:00,1.12295,1.12338,1.12295,1.1231,21200000.0
2007-01-02 18:30:00,1.12324,1.12324,1.12268,1.12295,12000000.0
2007-01-02 18:31:00,1.12287,1.12305,1.12259,1.12262,11600000.0
2007-01-02 18:32:00,1.12271,1.12293,1.12271,1.12293,13200000.0
2007-01-02 18:33:00,1.12294,1.12307,1.12286,1.12295,17600000.0
2007-01-02 18:34:00,1.12318,1.12339,1.12318,1.12332,22400000.0
2007-01-02 18:35:00,1.12315,1.12338,1.12306,1.12332,15200000.0
2007-01-02 18:36:00,1.12323,1.12334,1.12323,1.12334,4000000.0
2007-01-02 18:37:00,1.12334,1.12343,1.12323,1.12343,7200000.0
2007-01-02 18:38:00,1.12362,1.12374,1.12315,1.12374,13000000.0
2007-01-02 18:39:00,1.12342,1.12342,1.12306,1.12324,9600000.0
2007-01-02 18:40:00,1.12301,1.12377,1.12301,1.12339,15200000.0
2007-01-02 18:41:00,1.12279,1.1234,1.12231,1.12267,10400000.0
2007-01-02 18:42:00,1.1226,1.12291,1.1226,1.12276,6200000.0
2007-01-02 18:43:00,1.12298,1.12347,1.12293,1.12293,15400000.0
2007-01-02 18:44:00,1.12301,1.12302,1.12295,1.12299,9600000.0
2007-01-02 18:46:00,1.12352,1.12352,1.12274,1.12313,19800000.0
2007-01-02 18:47:00,1.12289,1.12328,1.12289,1.12328,19600000.0
2007-01-02 18:48:00,1.12323,1.12323,1.12286,1.12299,12200000.0
2007-01-02 18:49:00,1.12323,1.12328,1.12322,1.12328,4200000.0
2007-01-02 18:50:00,1.12367,1.12386,1.12334,1.12361,12400000.0
2007-01-02 18:51:00,1.12329,1.12335,1.12287,1.12287,4800000.0
2007-01-02 18:52:00,1.1224,1.12293,1.1224,1.12293,6000000.0
2007-01-02 18:53:00,1.1233,1.1233,1.12281,1.12309,7400000.0
2007-01-02 18:54:00,1.12306,1.12313,1.12275,1.12299,6800000.0
2007-01-02 18:55:00,1.12264,1.12264,1.12258,1.12258,9600000.0
2007-01-02 18:56:00,1.12298,1.12317,1.12274,1.12288,14600000.0
2007-01-02 18:57:00,1.12265,1.12324,1.1223,1.12324,8200000.0
2007-01-02 18:58:00,1.12273,1.12274,1.12255,1.12274,17200000.0
2007-01-02 18:59:00,1.12301,1.12301,1.12262,1.12275,6800000.0
2007-01-02 19:01:00,1.12287,1.12325,1.12275,1.12286,9000000.0
2007-01-02 19:02:00,1.12293,1.12335,1.12293,1.12331,12800000.0
2007-01-02 19:03:00,1.12325,1.12325,1.12299,1.12299,7400000.0
2007-01-02 19:04:00,1.12345,1.12345,1.12271,1.12288,19400000.0
2007-01-02 19:05:00,1.12293,1.12349,1.12293,1.12334,10400000.0
2007-01-02 19:06:00,1.12329,1.1238,1.1231,1.1231,7800000.0
2007-01-02 19:07:00,1.1227,1.12352,1.1227,1.12315,32400000.0
2007-01-02 19:08:00,1.12284,1.12303,1.12261,1.12261,11000000.0
2007-01-02 19:09:00,1.12277,1.12314,1.12277,1.12297,5800000.0
2007-01-02 19:10:00,1.12281,1.12296,1.12281,1.12296,8400000.0
2007-01-02 19:11:00,1.12275,1.12308,1.12247,1.12308,25400000.0
2007-01-02 19:12:00,1.12278,1.12278,1.12247,1.12264,27000000.0
2007-01-02 19:13:00,1.1224,1.12329,1.1224,1.12308,15200000.0
2007-01-02 19:14:00,1.12305,1.12305,1.12271,1.12271,10600000.0
2007-01-02 19:15:00,1.12306,1.12315,1.12251,1.12277,11600000.0
2007-01-02 19:16:00,1.12308,1.12326,1.12256,1.1229,34600000.0
2007-01-02 19:17:00,1.12251,1.12299,1.12251,1.12283,18000000.0
2007-01-02 19:18:00,1.12282,1.12339,1.12276,1.12339,8800000.0
2007-01-02 19:19:00,1.12285,1.12285,1.12266,1.12266,6600000.0
2007-01-02 19:20:00,1.12275,1.12308,1.12264,1.12308,17800000.0
2007-01-02 19:21:00,1.12296,1.12325,1.12287,1.12287,10200000.0
2007-01-02 19:22:00,1.12286,1.12325,1.12262,1.12325,27400000.0
2007-01-02 19:23:00,1.12306,1.12306,1.12285,1.12285,26400000.0
2007-01-02 19:24:00,1.12285,1.12287,1.12246,1.12276,7400000.0
2007-01-02 19:25:00,1.12276,1.12312,1.12276,1.12302,19600000.0
2007-01-02 19:26:00,1.12288,1.12311,1.12288,1.12311,2600000.0
2007-01-02 19:27:00,1.12275,1.12301,1.12264,1.12272,17800000.0
2007-01-02 19:28:00,1.12288,1.12348,1.12269,1.12287,10600000.0
2007-01-02 19:31:00,1.12285,1.12311,1.12273,1.12273,17400000.0
2007-01-02 19:32:00,1.12333,1.12333,1.12259,1.12266,21000000.0
2007-01-02 19:33:00,1.12292,1.12343,1.12245,1.12245,14200000.0
2007-01-02 19:34:00,1.12268,1.12268,1.12252,1.12265,7600000.0
2007-01-02 19:35:00,1.12275,1.12319,1.12259,1.12263,23600000.0
2007-01-02 19:36:00,1.12251,1.12289,1.12251,1.12275,10000000.0
2007-01-02 19:37:00,1.12271,1.12303,1.12262,1.12262,8400000.0
2007-01-02 19:38:00,1.12259,1.12297,1.12259,1.12277,12400000.0
2007-01-02 19:39:00,1.12271,1.1232,1.12248,1.1232,7600000.0
2007-01-02 19:41:00,1.12274,1.1233,1.12274,1.12287,10000000.0
2007-01-02 19:42:00,1.1226,1.12297,1.12257,1.12257,10800000.0
2007-01-02 19:45:00,1.12248,1.12277,1.12246,1.12257,17200000.0
2007-01-02 19:46:00,1.12248,1.12284,1.12246,1.12253,6800000.0
2007-01-02 19:48:00,1.1226,1.12283,1.12258,1.12283,14400000.0
2007-01-02 19:49:00,1.1226,1.12286,1.1223,1.12272,10000000.0
2007-01-02 19:52:00,1.12258,1.1231,1.12258,1.12286,12600000.0
2007-01-02 19:53:00,1.12255,1.12307,1.12253,1.12307,6600000.0
2007-01-02 19:54:00,1.12314,1.12314,1.12293,1.12308,7600000.0
2007-01-02 19:55:00,1.12328,1.12328,1.12282,1.12317,8400000.0
2007-01-02 19:56:00,1.12312,1.12345,1.12294,1.12316,9600000.0
2007-01-02 19:57:00,1.12275,1.12324,1.12274,1.12324,11000000.0
2007-01-02 19:58:00,1.12326,1.12326,1.12297,1.12297,6600000.0
2007-01-02 19:59:00,1.12294,1.12332,1.12294,1.12297,12400000.0
2007-01-02 20:00:00,1.123,1.123,1.12279,1.12279,2600000.0
2007-01-02 20:03:00,1.12248,1.12306,1.12247,1.12279,10000000.0
2007-01-02 20:04:00,1.12264,1.12294,1.12232,1.12239,13800000.0
2007-01-02 20:05:00,1.12253,1.12262,1.12253,1.12262,8200000.0
2007-01-02 20:07:00,1.12266,1.12266,1.12238,1.12258,6400000.0
2007-01-02 20:08:00,1.12279,1.12323,1.12279,1.12323,2600000.0
2007-01-02 20:10:00,1.12253,1.1229,1.12253,1.12265,14600000.0
2007-01-02 20:11:00,1.12251,1.12288,1.12227,1.12266,10000000.0
2007-01-02 20:12:00,1.12262,1.12283,1.12251,1.12251,12800000.0
2007-01-02 20:13:00,1.1226,1.12266,1.1223,1.1225,17600000.0
2007-01-02 20:14:00,1.12239,1.1226,1.12239,1.1226,3000000.0
2007-01-02 20:15:00,1.12259,1.1229,1.12254,1.1229,10800000.0
2007-01-02 20:17:00,1.12269,1.12304,1.12262,1.12304,12200000.0
2007-01-02 20:18:00,1.12296,1.12296,1.12256,1.12256,13800000.0
2007-01-02 20:19:00,1.12272,1.12303,1.12265,1.12275,10600000.0
2007-01-02 20:20:00,1.12288,1.12338,1.12288,1.12308,12800000.0
2007-01-02 20:21:00,1.12321,1.12336,1.12321,1.12336,24400000.0
2007-01-02 20:22:00,1.12329,1.12378,1.12308,1.12358,14200000.0
2007-01-02 20:23:00,1.12353,1.12364,1.12351,1.12364,5200000.0
2007-01-02 20:24:00,1.12353,1.12394,1.12341,1.12364,17600000.0
2007-01-02 20:25:00,1.12386,1.1239,1.12356,1.12383,17400000.0
2007-01-02 20:26:00,1.12388,1.12388,1.1233,1.1233,5200000.0
2007-01-02 20:27:00,1.12332,1.12353,1.12306,1.12353,10800000.0
2007-01-02 20:28:00,1.12368,1.12368,1.1233,1.1234,19600000.0
2007-01-02 20:29:00,1.12346,1.12377,1.12346,1.12366,5800000.0
2007-01-02 20:30:00,1.12416,1.12476,1.12408,1.1244,14200000.0
2007-01-02 20:31:00,1.12437,1.12468,1.12435,1.12468,16800000.0
2007-01-02 20:32:00,1.12397,1.12397,1.12383,1.12383,2000000.0
2007-01-02 20:33:00,1.12379,1.12402,1.12374,1.12383,9200000.0
2007-01-02 20:34:00,1.124,1.124,1.12374,1.12374,5000000.0
2007-01-02 20:35:00,1.12389,1.12418,1.12382,1.12406,11000000.0
2007-01-02 20:37:00,1.12395,1.12434,1.12386,1.12386,15200000.0
2007-01-02 20:38:00,1.12313,1.12362,1.12276,1.12318,15000000.0
2007-01-02 20:39:00,1.12378,1.12434,1.12378,1.12417,6600000.0
2007-01-02 20:40:00,1.12416,1.12444,1.12408,1.12421,11600000.0
2007-01-02 20:41:00,1.12418,1.12478,1.12418,1.12418,19200000.0
2007-01-02 20:42:00,1.12443,1.12443,1.12404,1.12404,6400000.0
2007-01-02 20:43:00,1.12414,1.12445,1.12414,1.12437,4200000.0
2007-01-02 20:44:00,1.12404,1.12443,1.12404,1.12443,9600000.0
2007-01-02 20:45:00,1.12396,1.12433,1.12367,1.12433,17400000.0
2007-01-02 20:46:00,1.12417,1.12417,1.12399,1.1241,4600000.0
2007-01-02 20:47:00,1.12356,1.12377,1.12345,1.12345,10800000.0
2007-01-02 20:48:00,1.12356,1.12364,1.12346,1.1235,6200000.0
2007-01-02 20:49:00,1.12368,1.12379,1.12352,1.12368,9000000.0
2007-01-02 20:51:00,1.12354,1.12382,1.12354,1.12369,5200000.0
2007-01-02 20:53:00,1.12388,1.12411,1.12388,1.12392,10600000.0
2007-01-02 20:54:00,1.12425,1.12425,1.12406,1.12406,2600000.0
2007-01-02 20:55:00,1.124,1.12439,1.12393,1.12404,9800000.0
2007-01-02 20:59:00,1.12424,1.12435,1.12424,1.12435,3200000.0
2007-01-02 21:01:00,1.12414,1.12414,1.1234,1.12343,18800000.0
2007-01-02 21:02:00,1.12348,1.12404,1.12348,1.12372,7800000.0
2007-01-02 21:04:00,1.12371,1.12376,1.12371,1.12376,6400000.0
2007-01-02 21:05:00,1.1238,1.12411,1.12368,1.12397,15200000.0
2007-01-02 21:06:00,1.12414,1.1243,1.12409,1.12409,5600000.0
2007-01-02 21:07:00,1.12432,1.12432,1.12402,1.12402,14600000.0
2007-01-02 21:09:00,1.1244,1.1244,1.12417,1.12426,11600000.0
2007-01-02 21:10:00,1.12403,1.12446,1.12403,1.12419,5800000.0
2007-01-02 21:12:00,1.12443,1.12455,1.12403,1.12416,14400000.0
2007-01-02 21:13:00,1.12366,1.12434,1.12366,1.12409,10400000.0
2007-01-02 21:14:00,1.12433,1.1246,1.12424,1.12433,15800000.0
2007-01-02 21:15:00,1.12438,1.12457,1.12422,1.12422,8600000.0
2007-01-02 21:16:00,1.12409,1.1247,1.12409,1.12428,10600000.0
2007-01-02 21:19:00,1.12401,1.12426,1.1239,1.12392,12200000.0
2007-01-02 21:20:00,1.12408,1.12408,1.12397,1.12397,7000000.0
2007-01-02 21:21:00,1.12441,1.12444,1.12399,1.12444,11200000.0
2007-01-02 21:22:00,1.12416,1.12462,1.12395,1.12397,10200000.0
2007-01-02 21:23:00,1.12419,1.12422,1.12388,1.12388,6600000.0
2007-01-02 21:24:00,1.12391,1.12402,1.12391,1.12402,3200000.0
2007-01-02 21:26:00,1.12433,1.12433,1.124,1.124,5200000.0
2007-01-02 21:27:00,1.12404,1.12439,1.12404,1.1243,16000000.0
2007-01-02 21:28:00,1.12396,1.1243,1.12381,1.12413,10600000.0
2007-01-02 21:30:00,1.1239,1.12427,1.12381,1.12387,15200000.0
2007-01-02 21:31:00,1.12415,1.12431,1.12415,1.12431,2600000.0
2007-01-02 21:32:00,1.12435,1.12445,1.12397,1.12433,14000000.0
2007-01-02 21:33:00,1.1243,1.12463,1.12393,1.12463,24000000.0
2007-01-02 21:34:00,1.12402,1.12424,1.12371,1.12424,8400000.0
2007-01-02 21:35:00,1.12382,1.12412,1.12353,1.12412,14400000.0
2007-01-02 21:36:00,1.12375,1.12421,1.12351,1.12414,9000000.0
2007-01-02 21:37:00,1.12398,1.12442,1.12342,1.12409,7400000.0
2007-01-02 21:38:00,1.12405,1.12436,1.12405,1.12424,8600000.0
2007-01-02 21:40:00,1.12442,1.12442,1.12435,1.12438,4800000.0
2007-01-02 21:41:00,1.12459,1.12459,1.12431,1.12431,7600000.0
2007-01-02 21:43:00,1.12435,1.12461,1.12435,1.12461,4800000.0
2007-01-02 21:45:00,1.12393,1.12433,1.12393,1.1242,14000000.0
2007-01-02 21:47:00,1.12389,1.12426,1.12389,1.12405,13800000.0
2007-01-02 21:48:00,1.124,1.12454,1.12391,1.12397,8400000.0
2007-01-02 21:49:00,1.12378,1.12425,1.12372,1.12391,20600000.0
2007-01-02 21:50:00,1.12401,1.12426,1.12384,1.1239,6200000.0
2007-01-02 21:51:00,1.12354,1.12404,1.12354,1.12399,14200000.0
2007-01-02 21:52:00,1.12405,1.12435,1.12405,1.12422,24600000.0
2007-01-02 21:53:00,1.1238,1.12418,1.12343,1.12418,11600000.0
2007-01-02 21:54:00,1.12376,1.12376,1.12334,1.12337,8800000.0
2007-01-02 21:56:00,1.12344,1.12386,1.12344,1.12386,4800000.0
2007-01-02 21:59:00,1.12373,1.12412,1.12373,1.12381,12000000.0
2007-01-02 22:00:00,1.12396,1.12411,1.12378,1.12389,9000000.0
2007-01-02 22:01:00,1.12386,1.12444,1.12385,1.12385,15400000.0
2007-01-02 22:02:00,1.12381,1.12388,1.12337,1.12337,17000000.0
2007-01-02 22:05:00,1.1236,1.12392,1.12356,1.12392,12000000.0
2007-01-02 22:07:00,1.12399,1.12434,1.12399,1.124,16400000.0
2007-01-02 22:09:00,1.12411,1.12411,1.12365,1.12365,6800000.0
2007-01-02 22:10:00,1.12372,1.1243,1.12372,1.12408,19600000.0
2007-01-02 22:11:00,1.12401,1.12419,1.12394,1.12396,12200000.0
2007-01-02 22:12:00,1.12438,1.12438,1.12401,1.12425,6800000.0
2007-01-02 22:13:00,1.12424,1.12424,1.12364,1.1237,5800000.0
2007-01-02 22:14:00,1.12397,1.12397,1.12392,1.12392,7600000.0
2007-01-02 22:16:00,1.1242,1.12424,1.12414,1.12424,3600000.0
2007-01-02 22:17:00,1.1242,1.12433,1.12419,1.12421,14400000.0
2007-01-02 22:18:00,1.12436,1.12481,1.12436,1.12462,14200000.0
2007-01-02 22:19:00,1.12415,1.12441,1.12415,1.12441,6400000.0
2007-01-02 22:20:00,1.1243,1.12439,1.1243,1.12439,3200000.0
2007-01-02 22:21:00,1.1244,1.12456,1.12407,1.1245,10200000.0
2007-01-02 22:22:00,1.12431,1.12443,1.12415,1.12443,10600000.0
2007-01-02 22:23:00,1.12448,1.12448,1.12428,1.12439,6400000.0
2007-01-02 22:25:00,1.1242,1.12452,1.12403,1.12431,22200000.0
2007-01-02 22:26:00,1.12368,1.1242,1.12368,1.12409,14000000.0
2007-01-02 22:27:00,1.1237,1.12397,1.12368,1.12383,20600000.0
2007-01-02 22:30:00,1.12382,1.12404,1.12332,1.12332,10200000.0
2007-01-02 22:31:00,1.1236,1.12383,1.12353,1.12383,3600000.0
2007-01-02 22:32:00,1.12386,1.12411,1.12349,1.12354,21200000.0
2007-01-02 22:33:00,1.12347,1.12358,1.12337,1.12337,10200000.0
2007-01-02 22:34:00,1.12339,1.12368,1.12337,1.12351,18400000.0
2007-01-02 22:36:00,1.12343,1.12364,1.12329,1.12349,13400000.0
2007-01-02 22:37:00,1.12355,1.12388,1.12355,1.12367,6000000.0
2007-01-02 22:39:00,1.12355,1.12421,1.12355,1.12421,14000000.0
2007-01-02 22:40:00,1.12414,1.12414,1.1238,1.1238,4800000.0
2007-01-02 22:41:00,1.12376,1.12422,1.12368,1.12422,20800000.0
2007-01-02 22:42:00,1.12399,1.1243,1.12368,1.1238,21400000.0
2007-01-02 22:43:00,1.12384,1.12387,1.12349,1.1235,6800000.0
2007-01-02 22:44:00,1.12364,1.12375,1.12364,1.12375,4000000.0
2007-01-02 22:45:00,1.12377,1.12428,1.12377,1.12418,10800000.0
2007-01-02 22:47:00,1.12364,1.12387,1.12364,1.12387,3200000.0
2007-01-02 22:48:00,1.12387,1.12417,1.12387,1.12417,6000000.0
2007-01-02 22:50:00,1.12405,1.12405,1.1237,1.12382,6800000.0
2007-01-02 22:51:00,1.12397,1.12428,1.12397,1.12403,13800000.0
2007-01-02 22:53:00,1.12401,1.12426,1.1239,1.12412,24400000.0
2007-01-02 22:55:00,1.12396,1.12439,1.12396,1.1242,22600000.0
2007-01-02 22:56:00,1.12431,1.12431,1.12406,1.12406,3200000.0
2007-01-02 22:57:00,1.12402,1.12428,1.12371,1.12372,24400000.0
2007-01-02 22:59:00,1.12358,1.12385,1.12347,1.12377,15800000.0
2007-01-02 23:00:00,1.12385,1.12409,1.12385,1.12409,3200000.0
2007-01-02 23:01:00,1.12409,1.12414,1.12373,1.12373,14600000.0
2007-01-02 23:02:00,1.1235,1.12417,1.1235,1.12409,7400000.0
2007-01-02 23:03:00,1.12431,1.12446,1.12428,1.12446,24400000.0
2007-01-02 23:04:00,1.12475,1.12475,1.12395,1.12395,4800000.0
2007-01-02 23:06:00,1.12464,1.12464,1.124,1.12413,5600000.0
2007-01-02 23:07:00,1.12352,1.12403,1.12352,1.12392,11200000.0
2007-01-02 23:10:00,1.12413,1.12444,1.12373,1.12437,21800000.0
2007-01-02 23:11:00,1.12373,1.12396,1.12356,1.1238,17800000.0
2007-01-02 23:12:00,1.12336,1.124,1.12336,1.12381,14200000.0
2007-01-02 23:13:00,1.12393,1.12449,1.12393,1.12424,8400000.0
2007-01-02 23:15:00,1.12446,1.1247,1.12367,1.1247,16400000.0
2007-01-02 23:16:00,1.12449,1.12449,1.12418,1.12422,6000000.0
2007-01-02 23:17:00,1.12405,1.12467,1.12405,1.12467,3200000.0
2007-01-02 23:18:00,1.12389,1.12425,1.12389,1.12422,6600000.0
2007-01-02 23:19:00,1.12457,1.12457,1.12418,1.12442,14200000.0
2007-01-02 23:20:00,1.1242,1.12454,1.12419,1.12453,18600000.0
2007-01-02 23:21:00,1.12393,1.12406,1.12368,1.12406,8000000.0
2007-01-02 23:23:00,1.12422,1.12422,1.12376,1.1238,9600000.0
2007-01-02 23:24:00,1.12362,1.12401,1.12348,1.12384,14200000.0
2007-01-02 23:26:00,1.12406,1.12406,1.12363,1.12397,13800000.0
2007-01-02 23:27:00,1.12376,1.12422,1.12361,1.12361,14600000.0
2007-01-02 23:28:00,1.12352,1.12377,1.12351,1.12377,14000000.0
2007-01-02 23:29:00,1.12375,1.12411,1.12362,1.12362,7600000.0
2007-01-02 23:30:00,1.12405,1.12407,1.1237,1.1237,24200000.0
2007-01-02 23:31:00,1.1238,1.12405,1.12351,1.12364,14800000.0
2007-01-02 23:32:00,1.12356,1.12356,1.12308,1.12345,7200000.0
2007-01-02 23:33:00,1.12366,1.1247,1.12366,1.12448,29000000.0
2007-01-02 23:34:00,1.12473,1.12474,1.12429,1.1244,20400000.0
2007-01-02 23:35:00,1.1244,1.12463,1.12425,1.12428,31200000.0
2007-01-02 23:36:00,1.12426,1.12441,1.12401,1.12401,6800000.0
2007-01-02 23:37:00,1.12481,1.12482,1.12481,1.12482,9000000.0
2007-01-02 23:38:00,1.12462,1.12468,1.12442,1.12453,18800000.0
2007-01-02 23:39:00,1.12483,1.12487,1.12456,1.12456,11400000.0
2007-01-02 23:40:00,1.12451,1.12457,1.12438,1.12457,7400000.0
2007-01-02 23:42:00,1.12481,1.12509,1.12454,1.12463,14200000.0
2007-01-02 23:43:00,1.12498,1.12498,1.12476,1.12481,8000000.0
2007-01-02 23:44:00,1.12441,1.12469,1.12441,1.12444,8000000.0
2007-01-02 23:45:00,1.12471,1.12477,1.1244,1.12477,8800000.0
2007-01-02 23:46:00,1.1251,1.12524,1.12479,1.12484,15600000.0
2007-01-02 23:47:00,1.1247,1.12484,1.1247,1.12476,14800000.0
2007-01-02 23:48:00,1.12478,1.1252,1.12471,1.12478,12600000.0
2007-01-02 23:49:00,1.12458,1.1249,1.12448,1.1245,23800000.0
2007-01-02 23:50:00,1.1246,1.12489,1.12458,1.12458,27000000.0
2007-01-02 23:51:00,1.12469,1.125,1.12448,1.12448,17000000.0
2007-01-02 23:52:00,1.12523,1.12523,1.12446,1.12468,8800000.0
2007-01-02 23:53:00,1.12483,1.12531,1.12483,1.12502,9800000.0
2007-01-02 23:54:00,1.125,1.12536,1.12481,1.1249,11400000.0
2007-01-02 23:55:00,1.12474,1.12505,1.12465,1.12505,11800000.0
2007-01-02 23:56:00,1.12501,1.12535,1.12491,1.12504,14000000.0
2007-01-02 23:57:00,1.12524,1.12524,1.12491,1.12507,8400000.0
2007-01-02 23:58:00,1.12502,1.12528,1.12467,1.12528,11800000.0
2007-01-02 23:59:00,1.12506,1.12506,1.1248,1.1249,10400000.0
2007-01-03 00:00:00,1.12484,1.12484,1.1243,1.1243,19400000.0
2007-01-03 00:01:00,1.12428,1.12462,1.12428,1.12462,21800000.0
2007-01-03 00:02:00,1.12513,1.12513,1.12494,1.12494,20600000.0
2007-01-03 00:03:00,1.12496,1.12496,1.12454,1.12468,9000000.0
2007-01-03 00:04:00,1.12476,1.12533,1.12476,1.12533,24600000.0
2007-01-03 00:05:00,1.12472,1.12489,1.12464,1.12489,16600000.0
2007-01-03 00:06:00,1.12489,1.12489,1.12456,1.12484,4200000.0
2007-01-03 00:07:00,1.12469,1.12504,1.12469,1.12481,5600000.0
2007-01-03 00:08:00,1.12472,1.12493,1.12453,1.12459,10000000.0
2007-01-03 00:09:00,1.12477,1.12531,1.1246,1.12476,8200000.0
2007-01-03 00:10:00,1.12495,1.12495,1.12484,1.12484,2600000.0
2007-01-03 00:12:00,1.12501,1.12533,1.12501,1.12533,3200000.0
2007-01-03 00:13:00,1.12512,1.12512,1.12486,1.12491,8200000.0
2007-01-03 00:14:00,1.12509,1.12567,1.12487,1.12567,8600000.0
2007-01-03 00:15:00,1.12531,1.12552,1.12496,1.1251,18600000.0
2007-01-03 00:16:00,1.12521,1.12545,1.12521,1.12545,4400000.0
2007-01-03 00:18:00,1.12506,1.12506,1.12488,1.12488,3600000.0
2007-01-03 00:19:00,1.12446,1.12527,1.12446,1.12527,9600000.0
2007-01-03 00:20:00,1.1254,1.1254,1.12487,1.12487,20000000.0
2007-01-03 00:21:00,1.12533,1.12533,1.12492,1.12492,3200000.0
2007-01-03 00:22:00,1.12478,1.12518,1.12478,1.12518,2600000.0
2007-01-03 00:23:00,1.1249,1.12508,1.1249,1.12508,3600000.0
2007-01-03 00:26:00,1.1253,1.1253,1.12507,1.12507,6600000.0
2007-01-03 00:27:00,1.12474,1.12501,1.12474,1.12501,3200000.0
2007-01-03 00:28:00,1.12485,1.12512,1.12485,1.12512,9600000.0
2007-01-03 00:29:00,1.12523,1.12535,1.12494,1.12535,5600000.0
2007-01-03 00:30:00,1.12494,1.12494,1.12487,1.12487,10600000.0
2007-01-03 00:31:00,1.12492,1.12511,1.12472,1.12477,32800000.0
2007-01-03 00:32:00,1.12516,1.12516,1.12463,1.12494,6600000.0
2007-01-03 00:33:00,1.12495,1.12507,1.12478,1.12507,15800000.0
2007-01-03 00:34:00,1.12489,1.12508,1.12467,1.12476,15400000.0
2007-01-03 00:35:00,1.12528,1.12528,1.12478,1.12497,17000000.0
2007-01-03 00:36:00,1.12503,1.12503,1.12474,1.12479,6200000.0
2007-01-03 00:37:00,1.12505,1.12523,1.12458,1.12523,13600000.0
2007-01-03 00:38:00,1.12519,1.12549,1.12509,1.12516,11400000.0
2007-01-03 00:39:00,1.1252,1.1252,1.12493,1.12502,11200000.0
2007-01-03 00:40:00,1.12495,1.12523,1.12468,1.12506,19400000.0
2007-01-03 00:42:00,1.12521,1.12532,1.12491,1.12532,11200000.0
2007-01-03 00:44:00,1.12528,1.12528,1.12497,1.12523,13600000.0
2007-01-03 00:45:00,1.12553,1.12553,1.12467,1.12515,6200000.0
2007-01-03 00:46:00,1.1253,1.12541,1.12498,1.12541,17800000.0
2007-01-03 00:47:00,1.12515,1.12565,1.12504,1.12537,16200000.0
2007-01-03 00:48:00,1.12525,1.12534,1.12522,1.12534,15200000.0
2007-01-03 00:49:00,1.125,1.12564,1.125,1.12564,13800000.0
2007-01-03 00:50:00,1.12502,1.12531,1.12502,1.12509,19400000.0
2007-01-03 00:53:00,1.12505,1.12505,1.12488,1.12492,8200000.0
2007-01-03 00:54:00,1.12508,1.12531,1.12483,1.12483,14400000.0
2007-01-03 00:55:00,1.12514,1.1256,1.12464,1.12512,20400000.0
2007-01-03 00:57:00,1.12545,1.12545,1.12469,1.1251,21800000.0
2007-01-03 00:58:00,1.12439,1.12466,1.12431,1.12466,9400000.0
2007-01-03 00:59:00,1.12477,1.12524,1.12428,1.12454,27400000.0
2007-01-03 01:00:00,1.12479,1.12533,1.12449,1.12533,14000000.0
2007-01-03 01:01:00,1.12508,1.12548,1.1247,1.12513,14800000.0
2007-01-03 01:02:00,1.12516,1.12545,1.12501,1.12501,14400000.0
2007-01-03 01:03:00,1.1249,1.12504,1.12489,1.12492,10800000.0
2007-01-03 01:04:00,1.12491,1.12491,1.12469,1.12469,4000000.0
2007-01-03 01:05:00,1.12479,1.12512,1.12478,1.12499,18800000.0
2007-01-03 01:06:00,1.12478,1.12502,1.12455,1.12502,19000000.0
2007-01-03 01:07:00,1.12476,1.12523,1.12456,1.12523,14200000.0
2007-01-03 01:08:00,1.12507,1.12516,1.12507,1.12516,4800000.0
2007-01-03 01:09:00,1.12476,1.1251,1.12474,1.12474,8400000.0
2007-01-03 01:10:00,1.12456,1.12512,1.12456,1.12512,7200000.0
2007-01-03 01:11:00,1.12475,1.12509,1.12475,1.12496,3000000.0
2007-01-03 01:12:00,1.12526,1.12526,1.12471,1.12486,10800000.0
2007-01-03 01:13:00,1.12505,1.12523,1.12492,1.12494,15400000.0
2007-01-03 01:14:00,1.12499,1.12535,1.12496,1.12516,20800000.0
2007-01-03 01:15:00,1.12494,1.12505,1.12494,1.12505,5800000.0
2007-01-03 01:16:00,1.12481,1.12486,1.12454,1.12485,10000000.0
2007-01-03 01:17:00,1.12493,1.12523,1.12493,1.12523,14600000.0
2007-01-03 01:18:00,1.12519,1.12522,1.12519,1.12522,2600000.0
2007-01-03 01:19:00,1.1252,1.12523,1.12486,1.125,22200000.0
2007-01-03 01:20:00,1.12525,1.12558,1.12513,1.12525,24000000.0
2007-01-03 01:21:00,1.12538,1.12565,1.125,1.1255,27600000.0
2007-01-03 01:22:00,1.12564,1.12564,1.12516,1.12528,7400000.0
2007-01-03 01:23:00,1.12544,1.12547,1.12514,1.12525,16400000.0
2007-01-03 01:24:00,1.12526,1.12529,1.125,1.12529,17400000.0
2007-01-03 01:25:00,1.12538,1.1256,1.12509,1.1256,23800000.0
2007-01-03 01:27:00,1.12515,1.1254,1.12507,1.12529,26400000.0
2007-01-03 01:28:00,1.12536,1.12553,1.12508,1.12508,12200000.0
2007-01-03 01:30:00,1.12536,1.12539,1.12513,1.12513,7800000.0
2007-01-03 01:31:00,1.1252,1.12532,1.12481,1.12532,18200000.0
2007-01-03 01:32:00,1.12511,1.12529,1.12502,1.12506,18600000.0
2007-01-03 01:33:00,1.12496,1.12535,1.12496,1.1253,9800000.0
2007-01-03 01:34:00,1.12509,1.12554,1.12507,1.12528,9800000.0
2007-01-03 01:35:00,1.1251,1.12539,1.12503,1.12511,21800000.0
2007-01-03 01:36:00,1.12518,1.12527,1.12477,1.12527,6800000.0
2007-01-03 01:37:00,1.12512,1.12537,1.12496,1.12536,9400000.0
2007-01-03 01:38:00,1.12538,1.12538,1.12524,1.12536,11400000.0
2007-01-03 01:39:00,1.12559,1.12563,1.12522,1.12526,13800000.0
2007-01-03 01:40:00,1.12556,1.12557,1.12531,1.1254,10000000.0
2007-01-03 01:41:00,1.12534,1.12542,1.12524,1.12527,10600000.0
2007-01-03 01:42:00,1.12537,1.12537,1.12492,1.12492,16200000.0
2007-01-03 01:43:00,1.12558,1.12558,1.12516,1.12538,9600000.0
2007-01-03 01:44:00,1.12563,1.12563,1.12484,1.12484,26800000.0
2007-01-03 01:45:00,1.12537,1.12542,1.12524,1.12542,5600000.0
2007-01-03 01:46:00,1.12527,1.1254,1.12519,1.12525,21000000.0
2007-01-03 01:47:00,1.1255,1.12563,1.12537,1.12545,9800000.0
2007-01-03 01:48:00,1.12541,1.12565,1.12536,1.12548,17200000.0
2007-01-03 01:49:00,1.12561,1.1257,1.12556,1.12556,7200000.0
2007-01-03 01:50:00,1.12538,1.12598,1.12514,1.12514,8400000.0
2007-01-03 01:51:00,1.1256,1.1256,1.12539,1.12554,14400000.0
2007-01-03 01:52:00,1.12555,1.12576,1.1254,1.12549,11800000.0
2007-01-03 01:53:00,1.12581,1.12581,1.12529,1.12532,11800000.0
2007-01-03 01:54:00,1.12558,1.12567,1.12549,1.12567,11400000.0
2007-01-03 01:55:00,1.12581,1.12583,1.12546,1.12556,16400000.0
2007-01-03 01:56:00,1.12573,1.12573,1.12502,1.12509,14800000.0
2007-01-03 01:57:00,1.12555,1.12602,1.12552,1.12561,15200000.0
2007-01-03 01:58:00,1.12556,1.12559,1.12536,1.12545,7600000.0
2007-01-03 01:59:00,1.12541,1.12583,1.12537,1.12554,17200000.0
2007-01-03 02:00:00,1.12562,1.12584,1.12555,1.12584,15600000.0
2007-01-03 02:01:00,1.12563,1.1258,1.12533,1.1258,26000000.0
2007-01-03 02:03:00,1.12558,1.1259,1.12558,1.12566,19600000.0
2007-01-03 02:07:00,1.1259,1.12607,1.12565,1.1258,15800000.0
2007-01-03 02:08:00,1.12557,1.12557,1.12512,1.12549,6200000.0
2007-01-03 02:09:00,1.12569,1.12578,1.12566,1.12572,16400000.0
2007-01-03 02:10:00,1.12572,1.12605,1.12572,1.12584,13600000.0
2007-01-03 02:11:00,1.1258,1.12653,1.1258,1.12597,14800000.0
2007-01-03 02:12:00,1.12575,1.12594,1.12537,1.12594,33800000.0
2007-01-03 02:13:00,1.12569,1.12569,1.12538,1.12544,8200000.0
2007-01-03 02:14:00,1.12522,1.12566,1.12516,1.12556,13000000.0
2007-01-03 02:16:00,1.12548,1.1259,1.12525,1.12557,14400000.0
2007-01-03 02:17:00,1.12599,1.12599,1.12579,1.12582,5800000.0
2007-01-03 02:18:00,1.12594,1.12621,1.12572,1.12593,24400000.0
2007-01-03 02:19:00,1.12592,1.12592,1.12527,1.12565,13800000.0
2007-01-03 02:20:00,1.1262,1.1262,1.12576,1.12594,11400000.0
2007-01-03 02:21:00,1.12571,1.12603,1.12541,1.12541,26000000.0
2007-01-03 02:23:00,1.12563,1.12589,1.12563,1.12574,19600000.0
2007-01-03 02:24:00,1.12592,1.12597,1.12552,1.12567,15600000.0
2007-01-03 02:25:00,1.12623,1.12623,1.1259,1.1259,3600000.0
2007-01-03 02:26:00,1.12612,1.12652,1.12602,1.12652,14600000.0
2007-01-03 02:27:00,1.12601,1.12631,1.12575,1.12575,10000000.0
2007-01-03 02:28:00,1.12606,1.12617,1.1257,1.1257,13800000.0
2007-01-03 02:29:00,1.12608,1.12641,1.12576,1.12641,31200000.0
2007-01-03 02:30:00,1.12604,1.12611,1.12578,1.12578,7200000.0
2007-01-03 02:31:00,1.12603,1.12607,1.12564,1.12574,7400000.0
2007-01-03 02:32:00,1.12586,1.12618,1.12575,1.12618,9800000.0
2007-01-03 02:33:00,1.12621,1.12621,1.12562,1.12614,10400000.0
2007-01-03 02:34:00,1.12597,1.12597,1.12566,1.12566,2600000.0
2007-01-03 02:35:00,1.12589,1.12589,1.12585,1.12585,2600000.0
2007-01-03 02:36:00,1.12525,1.12547,1.12497,1.12503,15800000.0
2007-01-03 02:37:00,1.1251,1.12545,1.1251,1.12537,22400000.0
2007-01-03 02:38:00,1.12497,1.12513,1.12442,1.12442,22800000.0
2007-01-03 02:40:00,1.12422,1.125,1.12413,1.125,15400000.0
2007-01-03 02:41:00,1.12459,1.12477,1.12455,1.12477,7400000.0
2007-01-03 02:42:00,1.12464,1.12482,1.12449,1.12482,15000000.0
2007-01-03 02:43:00,1.12468,1.12468,1.12412,1.12431,18000000.0
2007-01-03 02:44:00,1.1244,1.12484,1.12428,1.12446,17200000.0
2007-01-03 02:45:00,1.12414,1.1245,1.12413,1.12431,7800000.0
2007-01-03 02:46:00,1.12446,1.12499,1.12446,1.12499,7400000.0
2007-01-03 02:47:00,1.12451,1.12451,1.12397,1.12419,17000000.0
2007-01-03 02:48:00,1.12408,1.12441,1.12408,1.12426,10800000.0
2007-01-03 02:49:00,1.12433,1.1244,1.12416,1.1244,19400000.0
2007-01-03 02:50:00,1.12414,1.12456,1.12414,1.1242,6800000.0
2007-01-03 02:51:00,1.12422,1.12443,1.12392,1.12427,15800000.0
2007-01-03 02:52:00,1.12456,1.12464,1.12429,1.12442,34800000.0
2007-01-03 02:53:00,1.12429,1.12444,1.12416,1.12416,9600000.0
2007-01-03 02:54:00,1.12462,1.12498,1.12452,1.12478,13000000.0
2007-01-03 02:55:00,1.12472,1.12539,1.12438,1.1248,10600000.0
2007-01-03 02:56:00,1.12483,1.12528,1.12466,1.12477,26800000.0
2007-01-03 02:57:00,1.12486,1.12486,1.12477,1.12481,9800000.0
2007-01-03 02:58:00,1.12494,1.12494,1.12448,1.12455,10200000.0
2007-01-03 02:59:00,1.12466,1.12488,1.12452,1.12475,21000000.0
2007-01-03 03:00:00,1.12497,1.12529,1.12483,1.12483,15800000.0
2007-01-03 03:01:00,1.12489,1.12497,1.1247,1.12497,8600000.0
2007-01-03 03:02:00,1.12507,1.12522,1.12502,1.12502,8400000.0
2007-01-03 03:03:00,1.12503,1.12514,1.12441,1.12492,10400000.0
2007-01-03 03:04:00,1.12497,1.12542,1.12497,1.12508,22000000.0
2007-01-03 03:05:00,1.12508,1.12538,1.12473,1.12478,10000000.0
2007-01-03 03:06:00,1.1249,1.12531,1.1248,1.12503,10400000.0
2007-01-03 03:07:00,1.12536,1.12536,1.12497,1.1252,9400000.0
2007-01-03 03:08:00,1.12516,1.12528,1.12492,1.1252,18400000.0
2007-01-03 03:10:00,1.12543,1.12553,1.12523,1.12553,9800000.0
2007-01-03 03:11:00,1.12527,1.12557,1.1252,1.1252,19200000.0
2007-01-03 03:12:00,1.12536,1.12536,1.12456,1.12515,9400000.0
2007-01-03 03:14:00,1.12555,1.12555,1.12483,1.12511,17800000.0
2007-01-03 03:15:00,1.12496,1.1252,1.12471,1.12489,23800000.0
2007-01-03 03:16:00,1.12499,1.12533,1.12499,1.12509,4800000.0
2007-01-03 03:17:00,1.12532,1.12541,1.12532,1.12538,13000000.0
2007-01-03 03:19:00,1.12554,1.12554,1.12473,1.12473,10800000.0
2007-01-03 03:20:00,1.12511,1.1254,1.12508,1.12531,10000000.0
2007-01-03 03:25:00,1.12546,1.12546,1.12506,1.12519,15200000.0
2007-01-03 03:27:00,1.12533,1.12556,1.12518,1.12541,14000000.0
2007-01-03 03:28:00,1.12571,1.12571,1.12486,1.12527,27400000.0
2007-01-03 03:29:00,1.12535,1.12589,1.12535,1.12577,5600000.0
2007-01-03 03:30:00,1.12557,1.12575,1.12543,1.12555,10400000.0
2007-01-03 03:32:00,1.12597,1.12597,1.12512,1.12524,22000000.0
2007-01-03 03:33:00,1.1253,1.12553,1.12498,1.12553,25600000.0
2007-01-03 03:36:00,1.12532,1.12554,1.12498,1.12498,10600000.0
2007-01-03 03:38:00,1.12528,1.12553,1.12511,1.12517,9800000.0
2007-01-03 03:39:00,1.12475,1.12541,1.12475,1.12541,19400000.0
2007-01-03 03:41:00,1.12533,1.12561,1.12474,1.12474,18200000.0
2007-01-03 03:42:00,1.12387,1.1243,1.12358,1.1243,15400000.0
2007-01-03 03:43:00,1.12399,1.12427,1.12391,1.12391,17400000.0
2007-01-03 03:44:00,1.12381,1.12446,1.12373,1.12421,22400000.0
2007-01-03 03:45:00,1.12424,1.12451,1.12424,1.12451,2600000.0
2007-01-03 03:46:00,1.12454,1.1247,1.12428,1.1247,16400000.0
2007-01-03 03:47:00,1.12484,1.12488,1.12466,1.12473,20400000.0
2007-01-03 03:49:00,1.12506,1.12506,1.12452,1.12487,19400000.0
2007-01-03 03:50:00,1.12452,1.12478,1.12448,1.12467,12000000.0
2007-01-03 03:51:00,1.12473,1.12516,1.12436,1.12449,12800000.0
2007-01-03 03:52:00,1.12448,1.12495,1.12441,1.12444,22000000.0
2007-01-03 03:53:00,1.12449,1.12495,1.12441,1.12471,12400000.0
2007-01-03 03:54:00,1.12486,1.12486,1.12453,1.12479,14400000.0
2007-01-03 03:55:00,1.12457,1.12525,1.12426,1.12525,11400000.0
2007-01-03 03:56:00,1.1248,1.12505,1.12458,1.12474,12200000.0
2007-01-03 03:57:00,1.12477,1.12497,1.12469,1.12497,11600000.0
2007-01-03 03:58:00,1.1247,1.12509,1.12464,1.12486,18600000.0
2007-01-03 03:59:00,1.12461,1.1248,1.12439,1.12462,14400000.0
2007-01-03 04:00:00,1.12446,1.12506,1.12423,1.12491,16000000.0
2007-01-03 04:01:00,1.12486,1.12505,1.12453,1.12505,13000000.0
2007-01-03 04:02:00,1.12487,1.12517,1.12449,1.12449,9200000.0
2007-01-03 04:03:00,1.1245,1.12485,1.1245,1.12464,14800000.0
2007-01-03 04:05:00,1.12463,1.12492,1.12453,1.12465,10800000.0
2007-01-03 04:09:00,1.12464,1.12477,1.12457,1.1246,14000000.0
2007-01-03 04:13:00,1.12461,1.12464,1.12455,1.12463,6400000.0
2007-01-03 04:14:00,1.12468,1.12468,1.12416,1.12454,16800000.0
2007-01-03 04:15:00,1.12415,1.12459,1.12415,1.12416,27600000.0
2007-01-03 04:16:00,1.124,1.12447,1.124,1.12447,9400000.0
2007-01-03 04:17:00,1.12448,1.12491,1.12442,1.12491,13800000.0
2007-01-03 04:18:00,1.12474,1.12474,1.12448,1.1245,9400000.0
2007-01-03 04:21:00,1.12497,1.12508,1.12427,1.12458,11400000.0
2007-01-03 04:23:00,1.12458,1.12482,1.12444,1.12462,16600000.0
2007-01-03 04:24:00,1.12478,1.12526,1.12473,1.12492,33200000.0
2007-01-03 04:25:00,1.12476,1.12519,1.12467,1.12488,15000000.0
2007-01-03 04:26:00,1.12517,1.12517,1.12513,1.12513,3200000.0
2007-01-03 04:27:00,1.12519,1.1254,1.12506,1.12506,26000000.0
2007-01-03 04:28:00,1.1253,1.12544,1.12496,1.1252,5800000.0
2007-01-03 04:29:00,1.12524,1.12524,1.1251,1.12517,5200000.0
2007-01-03 04:30:00,1.12524,1.12546,1.12486,1.12497,17000000.0
2007-01-03 04:31:00,1.12482,1.12541,1.12464,1.12483,17000000.0
2007-01-03 04:32:00,1.12505,1.12513,1.12494,1.12502,17200000.0
2007-01-03 04:33:00,1.12482,1.12508,1.1248,1.12485,9000000.0
2007-01-03 04:34:00,1.12485,1.12505,1.12479,1.12505,15600000.0
2007-01-03 04:35:00,1.1247,1.1247,1.12437,1.12439,13400000.0
2007-01-03 04:36:00,1.12457,1.1248,1.12457,1.12464,9800000.0
2007-01-03 04:37:00,1.12477,1.12491,1.12425,1.12478,20200000.0
2007-01-03 04:38:00,1.12446,1.12475,1.12445,1.12475,10400000.0
2007-01-03 04:39:00,1.12441,1.12449,1.12437,1.12449,7400000.0
2007-01-03 04:41:00,1.12442,1.12465,1.12438,1.12465,7000000.0
2007-01-03 04:43:00,1.12462,1.12498,1.12435,1.12498,12200000.0
2007-01-03 04:44:00,1.12513,1.12555,1.12492,1.12492,23000000.0
2007-01-03 04:45:00,1.12524,1.12524,1.12451,1.1246,9800000.0
2007-01-03 04:46:00,1.1247,1.12488,1.12433,1.12442,11600000.0
2007-01-03 04:47:00,1.12478,1.125,1.12469,1.12469,12000000.0
2007-01-03 04:48:00,1.12497,1.12497,1.12458,1.12458,25200000.0
2007-01-03 04:49:00,1.12486,1.12488,1.12441,1.12451,9600000.0
2007-01-03 04:50:00,1.12477,1.12477,1.12418,1.12445,21800000.0
2007-01-03 04:51:00,1.12449,1.12486,1.12444,1.12471,10400000.0
2007-01-03 04:52:00,1.12461,1.12488,1.12455,1.12472,21000000.0
2007-01-03 04:53:00,1.12455,1.12476,1.12433,1.12442,13800000.0
2007-01-03 04:54:00,1.12411,1.12437,1.12381,1.12381,15600000.0
2007-01-03 04:56:00,1.12402,1.12461,1.12391,1.12413,12400000.0
2007-01-03 04:58:00,1.12399,1.12405,1.12367,1.12367,17000000.0
2007-01-03 04:59:00,1.12378,1.12399,1.12377,1.12399,11400000.0
2007-01-03 05:00:00,1.12408,1.12427,1.12396,1.12399,6800000.0
2007-01-03 05:01:00,1.12391,1.12393,1.12381,1.12381,8200000.0
2007-01-03 05:02:00,1.12353,1.12396,1.12353,1.12389,12200000.0
2007-01-03 05:03:00,1.1237,1.12387,1.12344,1.12344,14200000.0
2007-01-03 05:04:00,1.12331,1.12357,1.1229,1.12334,10800000.0
2007-01-03 05:05:00,1.12331,1.12356,1.1231,1.1231,10800000.0
2007-01-03 05:06:00,1.12324,1.12341,1.12318,1.12331,9000000.0
2007-01-03 05:07:00,1.12341,1.12341,1.12299,1.12299,10800000.0
2007-01-03 05:08:00,1.12389,1.12389,1.12353,1.12353,4800000.0
2007-01-03 05:09:00,1.12392,1.12392,1.12334,1.12339,9200000.0
2007-01-03 05:10:00,1.12317,1.12335,1.12282,1.12335,8200000.0
2007-01-03 05:11:00,1.1235,1.12371,1.12339,1.12371,5800000.0
2007-01-03 05:12:00,1.1238,1.12399,1.12377,1.12387,13600000.0
2007-01-03 05:13:00,1.12384,1.12384,1.12372,1.12376,5200000.0
2007-01-03 05:14:00,1.12357,1.12391,1.12357,1.12365,10200000.0
2007-01-03 05:15:00,1.12354,1.12358,1.12347,1.12355,16800000.0
2007-01-03 05:18:00,1.12348,1.12348,1.12346,1.12346,2000000.0
2007-01-03 05:19:00,1.12341,1.12381,1.12338,1.12345,17200000.0
2007-01-03 05:20:00,1.12353,1.12409,1.12351,1.12409,17200000.0
2007-01-03 05:21:00,1.1239,1.12408,1.12381,1.12391,20200000.0
2007-01-03 05:22:00,1.124,1.124,1.12394,1.12397,10600000.0
2007-01-03 05:23:00,1.1241,1.1244,1.12384,1.12407,12800000.0
2007-01-03 05:24:00,1.12407,1.12438,1.12403,1.12403,15400000.0
2007-01-03 05:25:00,1.12385,1.12394,1.1236,1.1237,20000000.0
2007-01-03 05:26:00,1.12371,1.12386,1.12353,1.12379,30600000.0
2007-01-03 05:28:00,1.12387,1.12405,1.12376,1.12376,9600000.0
2007-01-03 05:29:00,1.12371,1.12371,1.12338,1.12344,6000000.0
2007-01-03 05:30:00,1.12366,1.12417,1.12352,1.12373,10800000.0
2007-01-03 05:32:00,1.12371,1.12401,1.1237,1.1237,16800000.0
2007-01-03 05:33:00,1.12397,1.12442,1.12383,1.1239,27000000.0
2007-01-03 05:34:00,1.12395,1.12407,1.12393,1.12407,5600000.0
2007-01-03 05:35:00,1.12396,1.12416,1.12367,1.12387,14200000.0
2007-01-03 05:36:00,1.12435,1.12449,1.12402,1.12449,3600000.0
2007-01-03 05:37:00,1.12422,1.12451,1.1241,1.12451,8800000.0
2007-01-03 05:38:00,1.1241,1.12434,1.1241,1.12427,22600000.0
2007-01-03 05:39:00,1.12451,1.12451,1.12417,1.1243,6600000.0
2007-01-03 05:40:00,1.12425,1.12431,1.12394,1.12431,5600000.0
2007-01-03 05:41:00,1.1242,1.12429,1.12371,1.12404,14400000.0
2007-01-03 05:42:00,1.12447,1.12456,1.12419,1.1243,24200000.0
2007-01-03 05:43:00,1.1243,1.12466,1.12403,1.12452,12200000.0
2007-01-03 05:44:00,1.12418,1.12471,1.12418,1.1243,13200000.0
2007-01-03 05:45:00,1.12442,1.12448,1.12415,1.12447,23600000.0
2007-01-03 05:46:00,1.12451,1.12455,1.12428,1.12446,9800000.0
2007-01-03 05:47:00,1.12448,1.12448,1.12417,1.12419,19000000.0
2007-01-03 05:48:00,1.12426,1.12426,1.12389,1.12389,8400000.0
2007-01-03 05:49:00,1.12378,1.12407,1.12351,1.12392,20400000.0
2007-01-03 05:50:00,1.1236,1.12406,1.12336,1.12369,21400000.0
2007-01-03 05:51:00,1.12368,1.12418,1.12355,1.12418,15600000.0
2007-01-03 05:52:00,1.12344,1.12388,1.12342,1.12388,12800000.0
2007-01-03 05:53:00,1.12394,1.12406,1.12371,1.12371,17200000.0
2007-01-03 05:54:00,1.12372,1.12426,1.12372,1.12393,20400000.0
2007-01-03 05:55:00,1.12374,1.12392,1.12374,1.12392,2600000.0
2007-01-03 05:56:00,1.12376,1.12376,1.12362,1.12369,9200000.0
2007-01-03 05:57:00,1.12369,1.12375,1.12346,1.12346,4200000.0
2007-01-03 05:58:00,1.12339,1.12383,1.12337,1.12339,21800000.0
2007-01-03 05:59:00,1.12384,1.12384,1.12361,1.12362,14000000.0
2007-01-03 06:00:00,1.12359,1.1238,1.12357,1.12369,12200000.0
2007-01-03 06:01:00,1.12351,1.1238,1.12338,1.12362,21200000.0
2007-01-03 06:02:00,1.12372,1.12379,1.12372,1.12377,4200000.0
2007-01-03 06:03:00,1.12375,1.12375,1.12372,1.12372,2000000.0
2007-01-03 06:04:00,1.1235,1.12414,1.1235,1.12356,9600000.0
2007-01-03 06:06:00,1.12346,1.12355,1.12346,1.12349,6600000.0
2007-01-03 06:07:00,1.12331,1.12363,1.12326,1.12336,10000000.0
2007-01-03 06:08:00,1.1234,1.12367,1.12337,1.12367,10400000.0
2007-01-03 06:09:00,1.12391,1.12426,1.12387,1.1239,7600000.0
2007-01-03 06:10:00,1.12382,1.12382,1.12362,1.12377,12400000.0
2007-01-03 06:11:00,1.12386,1.12397,1.12373,1.12373,11800000.0
2007-01-03 06:12:00,1.12371,1.12385,1.12371,1.12385,14400000.0
2007-01-03 06:13:00,1.12372,1.12391,1.12361,1.12361,13000000.0
2007-01-03 06:14:00,1.12384,1.12384,1.12361,1.12361,8000000.0
2007-01-03 06:16:00,1.12362,1.12374,1.12362,1.12374,2600000.0
2007-01-03 06:17:00,1.12335,1.12377,1.12332,1.12377,8800000.0
2007-01-03 06:18:00,1.12376,1.12394,1.12346,1.12394,7200000.0
2007-01-03 06:19:00,1.12368,1.12398,1.12363,1.12378,5800000.0
2007-01-03 06:20:00,1.1235,1.12381,1.12337,1.12337,12000000.0
2007-01-03 06:21:00,1.12388,1.12447,1.12388,1.12415,14400000.0
2007-01-03 06:22:00,1.12389,1.12483,1.12389,1.12432,27800000.0
2007-01-03 06:23:00,1.12458,1.12458,1.12447,1.12447,3200000.0
2007-01-03 06:24:00,1.12425,1.12447,1.12423,1.12437,8200000.0
2007-01-03 06:25:00,1.1244,1.12471,1.12422,1.12422,6800000.0
2007-01-03 06:26:00,1.12429,1.12458,1.12429,1.12436,10600000.0
2007-01-03 06:27:00,1.1242,1.12443,1.12396,1.12396,8400000.0
2007-01-03 06:28:00,1.1242,1.1242,1.12412,1.12412,3400000.0
2007-01-03 06:29:00,1.12465,1.12465,1.12417,1.12434,11000000.0
2007-01-03 06:30:00,1.1241,1.12433,1.1241,1.12433,3200000.0
2007-01-03 06:31:00,1.12492,1.12492,1.12428,1.12432,14000000.0
2007-01-03 06:32:00,1.12436,1.12436,1.12401,1.12401,19000000.0
2007-01-03 06:33:00,1.12416,1.1247,1.12416,1.1247,9800000.0
2007-01-03 06:34:00,1.12434,1.12442,1.1242,1.1242,9600000.0
2007-01-03 06:35:00,1.12439,1.12465,1.12433,1.12433,10000000.0
2007-01-03 06:36:00,1.12447,1.12479,1.12423,1.12479,20800000.0
2007-01-03 06:37:00,1.12467,1.12467,1.12443,1.12462,11200000.0
2007-01-03 06:39:00,1.12464,1.12464,1.12431,1.12431,17000000.0
2007-01-03 06:40:00,1.1251,1.1251,1.12434,1.1244,8600000.0
2007-01-03 06:41:00,1.1248,1.12506,1.124,1.12437,14400000.0
2007-01-03 06:42:00,1.12395,1.12453,1.12393,1.12453,12600000.0
2007-01-03 06:43:00,1.12467,1.12467,1.1241,1.12449,13600000.0
2007-01-03 06:44:00,1.12426,1.12443,1.12423,1.12424,6200000.0
2007-01-03 06:45:00,1.12443,1.12476,1.12437,1.12437,18600000.0
2007-01-03 06:46:00,1.12498,1.125,1.12449,1.12449,7600000.0
2007-01-03 06:47:00,1.12521,1.12521,1.12468,1.12468,8600000.0
2007-01-03 06:48:00,1.125,1.125,1.12447,1.12464,13800000.0
2007-01-03 06:49:00,1.12506,1.12506,1.12465,1.12492,10400000.0
2007-01-03 06:50:00,1.12457,1.12474,1.12432,1.12445,21400000.0
2007-01-03 06:52:00,1.12451,1.12477,1.12406,1.1241,12800000.0
2007-01-03 06:53:00,1.12401,1.12401,1.12388,1.12388,5600000.0
2007-01-03 06:54:00,1.12406,1.12463,1.12406,1.12449,12600000.0
2007-01-03 06:55:00,1.12459,1.12478,1.12441,1.12468,10000000.0
2007-01-03 06:56:00,1.12448,1.12456,1.12405,1.12456,12400000.0
2007-01-03 06:57:00,1.12453,1.12471,1.12439,1.12439,17800000.0
2007-01-03 06:58:00,1.12409,1.12477,1.12409,1.12422,9600000.0
2007-01-03 06:59:00,1.1249,1.1249,1.12461,1.12469,12200000.0
2007-01-03 07:00:00,1.12434,1.12437,1.12421,1.12421,4200000.0
2007-01-03 07:01:00,1.12455,1.12455,1.12408,1.12418,18400000.0
2007-01-03 07:02:00,1.12443,1.12462,1.12442,1.12442,18600000.0
2007-01-03 07:03:00,1.12468,1.12491,1.12443,1.12454,19400000.0
2007-01-03 07:04:00,1.12501,1.12501,1.12431,1.12431,6600000.0
2007-01-03 07:06:00,1.12468,1.12468,1.12441,1.12444,11000000.0
2007-01-03 07:07:00,1.12469,1.12473,1.12464,1.12473,16400000.0
2007-01-03 07:14:00,1.12474,1.1249,1.12447,1.1249,15600000.0
2007-01-03 07:15:00,1.12496,1.12529,1.12496,1.12529,2600000.0
2007-01-03 07:16:00,1.12447,1.12515,1.12432,1.12515,18800000.0
2007-01-03 07:17:00,1.12523,1.12533,1.12473,1.12493,23000000.0
2007-01-03 07:18:00,1.12474,1.12513,1.12459,1.12513,17200000.0
2007-01-03 07:19:00,1.12504,1.12504,1.12431,1.12452,11400000.0
2007-01-03 07:20:00,1.12434,1.12456,1.12434,1.12452,8400000.0
2007-01-03 07:21:00,1.12457,1.12517,1.12457,1.12514,12200000.0
2007-01-03 07:24:00,1.12504,1.12511,1.12482,1.12511,4600000.0
2007-01-03 07:26:00,1.12509,1.12523,1.12509,1.12518,9200000.0
2007-01-03 07:27:00,1.12553,1.12561,1.12526,1.12526,7800000.0
2007-01-03 07:28:00,1.12502,1.12505,1.12502,1.12505,3200000.0
2007-01-03 07:29:00,1.12526,1.1254,1.12502,1.12519,11800000.0
2007-01-03 07:30:00,1.1252,1.1256,1.12494,1.12515,21600000.0
2007-01-03 07:31:00,1.12527,1.12527,1.125,1.12526,8800000.0
2007-01-03 07:32:00,1.12507,1.12539,1.12507,1.12535,8800000.0
2007-01-03 07:33:00,1.12519,1.12555,1.12519,1.1253,15200000.0
2007-01-03 07:34:00,1.12496,1.12514,1.12496,1.12506,16200000.0
2007-01-03 07:35:00,1.12527,1.12527,1.12463,1.12463,12000000.0
2007-01-03 07:36:00,1.12524,1.12536,1.12489,1.12518,9800000.0
2007-01-03 07:37:00,1.12567,1.12576,1.12514,1.12514,13200000.0
2007-01-03 07:41:00,1.12549,1.12566,1.12529,1.12529,11400000.0
2007-01-03 07:42:00,1.12524,1.12552,1.12503,1.12521,10000000.0
2007-01-03 07:43:00,1.12445,1.12456,1.1243,1.1243,10800000.0
2007-01-03 07:44:00,1.12453,1.12482,1.12453,1.12476,16000000.0
2007-01-03 07:45:00,1.12418,1.12439,1.12387,1.12433,14600000.0
2007-01-03 07:46:00,1.12428,1.12432,1.12428,1.12432,9600000.0
2007-01-03 07:47:00,1.12453,1.12453,1.12426,1.12435,3600000.0
2007-01-03 07:48:00,1.12441,1.12481,1.12435,1.12464,13400000.0
2007-01-03 07:49:00,1.12487,1.12523,1.12457,1.12471,11800000.0
2007-01-03 07:50:00,1.12463,1.12524,1.12458,1.12458,12600000.0
2007-01-03 07:51:00,1.12522,1.12522,1.12487,1.12511,25200000.0
2007-01-03 07:52:00,1.12478,1.12495,1.12466,1.12495,17800000.0
2007-01-03 07:54:00,1.12488,1.12539,1.12471,1.12493,14600000.0
2007-01-03 07:55:00,1.12475,1.12483,1.12475,1.12477,13200000.0
2007-01-03 07:56:00,1.12504,1.12504,1.12452,1.12497,18600000.0
2007-01-03 07:57:00,1.12491,1.12506,1.12479,1.12479,7600000.0
2007-01-03 07:58:00,1.1249,1.12535,1.12473,1.12518,9800000.0
2007-01-03 07:59:00,1.12542,1.12542,1.12501,1.12509,11600000.0
2007-01-03 08:00:00,1.12509,1.12534,1.12509,1.12534,8000000.0
2007-01-03 08:01:00,1.12512,1.1253,1.12484,1.12521,13400000.0
2007-01-03 08:02:00,1.12543,1.12543,1.12519,1.12519,6000000.0
2007-01-03 08:03:00,1.12559,1.12559,1.12422,1.12461,17800000.0
2007-01-03 08:04:00,1.12473,1.12496,1.1247,1.12471,8600000.0
2007-01-03 08:05:00,1.12475,1.12486,1.1243,1.12472,9800000.0
2007-01-03 08:06:00,1.1248,1.12511,1.12447,1.12511,5200000.0
2007-01-03 08:07:00,1.12507,1.12534,1.12483,1.12534,22800000.0
2007-01-03 08:08:00,1.12501,1.12529,1.12501,1.12503,11600000.0
2007-01-03 08:10:00,1.12513,1.12533,1.12483,1.12505,18600000.0
2007-01-03 08:14:00,1.1249,1.1249,1.12437,1.1246,32400000.0
2007-01-03 08:15:00,1.12435,1.12478,1.12435,1.12445,15400000.0
2007-01-03 08:16:00,1.12486,1.12489,1.12465,1.12472,21400000.0
2007-01-03 08:17:00,1.12483,1.12498,1.12455,1.12498,12400000.0
2007-01-03 08:18:00,1.12463,1.12495,1.12463,1.12495,4200000.0
2007-01-03 08:19:00,1.12453,1.125,1.12453,1.125,8400000.0
2007-01-03 08:21:00,1.12497,1.12497,1.12394,1.1247,33000000.0
2007-01-03 08:22:00,1.12522,1.12542,1.12471,1.12523,22400000.0
2007-01-03 08:23:00,1.12474,1.12498,1.12466,1.12466,20800000.0
2007-01-03 08:24:00,1.12471,1.12501,1.12463,1.12463,9400000.0
2007-01-03 08:25:00,1.12477,1.12477,1.12449,1.12449,7400000.0
2007-01-03 08:27:00,1.12466,1.12501,1.12454,1.1246,14800000.0
2007-01-03 08:28:00,1.12474,1.12474,1.12415,1.12415,10400000.0
2007-01-03 08:29:00,1.12442,1.12471,1.12439,1.12439,8400000.0
2007-01-03 08:31:00,1.12423,1.12451,1.12423,1.12451,12600000.0
2007-01-03 08:33:00,1.12451,1.125,1.12451,1.125,16400000.0
2007-01-03 08:34:00,1.12492,1.12492,1.12459,1.12471,12600000.0
2007-01-03 08:35:00,1.12489,1.12529,1.12484,1.12515,11400000.0
2007-01-03 08:36:00,1.12508,1.12518,1.12508,1.12518,4800000.0
2007-01-03 08:37:00,1.12503,1.12525,1.12502,1.12525,10600000.0
2007-01-03 08:38:00,1.12519,1.12577,1.12519,1.12521,11200000.0
2007-01-03 08:39:00,1.12502,1.12556,1.12502,1.1252,12400000.0
2007-01-03 08:40:00,1.12496,1.12512,1.12496,1.12512,4000000.0
2007-01-03 08:41:00,1.12512,1.1253,1.12493,1.1253,14800000.0
2007-01-03 08:42:00,1.12519,1.12538,1.1247,1.12517,21400000.0
2007-01-03 08:43:00,1.12497,1.12532,1.12471,1.12502,28200000.0
2007-01-03 08:44:00,1.12512,1.12572,1.12493,1.12572,10000000.0
2007-01-03 08:45:00,1.12557,1.12584,1.12524,1.12528,13400000.0
2007-01-03 08:46:00,1.12544,1.12577,1.1254,1.12577,10800000.0
2007-01-03 08:47:00,1.12565,1.12565,1.12534,1.12534,7400000.0
2007-01-03 08:48:00,1.12563,1.12593,1.12546,1.12546,14800000.0
2007-01-03 08:49:00,1.12514,1.12556,1.12496,1.12525,10000000.0
2007-01-03 08:50:00,1.12549,1.12604,1.12539,1.12604,14400000.0
2007-01-03 08:51:00,1.12541,1.12564,1.1253,1.12548,43200000.0
2007-01-03 08:52:00,1.12527,1.12606,1.12527,1.12606,23200000.0
2007-01-03 08:53:00,1.12592,1.12609,1.12551,1.12574,10800000.0
2007-01-03 08:54:00,1.12604,1.12617,1.12592,1.12592,8200000.0
2007-01-03 08:56:00,1.12623,1.12662,1.12623,1.12662,17400000.0
2007-01-03 08:57:00,1.12621,1.12656,1.12596,1.12596,15600000.0
2007-01-03 08:58:00,1.1264,1.1266,1.1262,1.12636,11400000.0
2007-01-03 08:59:00,1.1263,1.12662,1.12605,1.12617,18200000.0
2007-01-03 09:00:00,1.12602,1.12629,1.12597,1.1262,10000000.0
2007-01-03 09:01:00,1.12613,1.12656,1.12609,1.12609,7800000.0
2007-01-03 09:02:00,1.12624,1.12679,1.12615,1.12643,12200000.0
2007-01-03 09:03:00,1.12561,1.12561,1.12507,1.12507,3600000.0
2007-01-03 09:04:00,1.12561,1.12561,1.12516,1.12516,4200000.0
2007-01-03 09:05:00,1.12513,1.12547,1.12513,1.12547,10000000.0
2007-01-03 09:06:00,1.12527,1.12527,1.12521,1.12521,3200000.0
2007-01-03 09:07:00,1.12492,1.12569,1.12492,1.12542,15200000.0
2007-01-03 09:08:00,1.12532,1.12561,1.12527,1.12561,10000000.0
2007-01-03 09:09:00,1.12569,1.12575,1.12563,1.12575,10600000.0
2007-01-03 09:10:00,1.12556,1.12574,1.12542,1.12574,6400000.0
2007-01-03 09:11:00,1.12597,1.12599,1.12567,1.12567,8400000.0
2007-01-03 09:12:00,1.1261,1.1261,1.12561,1.1261,9000000.0
2007-01-03 09:14:00,1.12591,1.12618,1.12591,1.12612,7600000.0
2007-01-03 09:15:00,1.12587,1.12656,1.12587,1.12604,10000000.0
2007-01-03 09:16:00,1.12602,1.1265,1.12588,1.12588,14200000.0
2007-01-03 09:17:00,1.12603,1.12603,1.12559,1.12595,12000000.0
2007-01-03 09:18:00,1.12602,1.12626,1.12597,1.12597,16800000.0
2007-01-03 09:19:00,1.12579,1.12643,1.12579,1.1261,11000000.0
2007-01-03 09:20:00,1.12599,1.12615,1.12599,1.12613,18800000.0
2007-01-03 09:21:00,1.12581,1.12604,1.12574,1.12584,24000000.0
2007-01-03 09:22:00,1.12636,1.12636,1.12603,1.12609,7800000.0
2007-01-03 09:23:00,1.12612,1.12641,1.12592,1.12594,6600000.0
2007-01-03 09:24:00,1.12585,1.12625,1.12533,1.12625,17800000.0
2007-01-03 09:25:00,1.12639,1.12639,1.12569,1.12583,18000000.0
2007-01-03 09:27:00,1.12633,1.1264,1.1259,1.1259,15600000.0
2007-01-03 09:28:00,1.12598,1.126,1.12567,1.126,5800000.0
2007-01-03 09:29:00,1.1257,1.12585,1.12561,1.12578,10200000.0
2007-01-03 09:30:00,1.12584,1.12584,1.12557,1.12557,6800000.0
2007-01-03 09:31:00,1.12551,1.12612,1.12551,1.1258,21200000.0
2007-01-03 09:32:00,1.12622,1.12622,1.12566,1.12599,21800000.0
2007-01-03 09:33:00,1.12585,1.12602,1.12585,1.12602,5000000.0
2007-01-03 09:34:00,1.12607,1.12607,1.12568,1.12568,14800000.0
2007-01-03 09:35:00,1.12602,1.12602,1.12568,1.126,15800000.0
2007-01-03 09:36:00,1.12567,1.12605,1.12567,1.12587,12000000.0
2007-01-03 09:38:00,1.12573,1.12599,1.12546,1.1258,24400000.0
2007-01-03 09:39:00,1.1257,1.12586,1.1256,1.1256,7600000.0
2007-01-03 09:40:00,1.12546,1.12576,1.12528,1.12528,13000000.0
2007-01-03 09:41:00,1.12489,1.12555,1.12489,1.12509,16200000.0
2007-01-03 09:42:00,1.12463,1.12476,1.12404,1.12413,9800000.0
2007-01-03 09:43:00,1.12413,1.12465,1.12413,1.1245,28600000.0
2007-01-03 09:44:00,1.12438,1.12483,1.12438,1.12483,3600000.0
2007-01-03 09:45:00,1.12469,1.1247,1.12434,1.1247,16000000.0
2007-01-03 09:46:00,1.12502,1.12502,1.12467,1.12494,9200000.0
2007-01-03 09:47:00,1.12452,1.12489,1.1245,1.12452,12000000.0
2007-01-03 09:48:00,1.12475,1.12517,1.12439,1.12517,15600000.0
2007-01-03 09:49:00,1.12468,1.12487,1.12468,1.12487,6800000.0
2007-01-03 09:50:00,1.12504,1.12504,1.12497,1.12498,5200000.0
2007-01-03 09:51:00,1.12493,1.12535,1.12463,1.12521,9200000.0
2007-01-03 09:52:00,1.12515,1.12547,1.12504,1.1252,15800000.0
2007-01-03 09:53:00,1.12487,1.12516,1.12487,1.12508,17200000.0
2007-01-03 09:54:00,1.12584,1.12598,1.12556,1.12578,17800000.0
2007-01-03 09:55:00,1.12567,1.12573,1.12535,1.12548,7400000.0
2007-01-03 09:56:00,1.12546,1.12595,1.12546,1.12591,11600000.0
2007-01-03 09:57:00,1.12551,1.12575,1.12509,1.12571,11200000.0
2007-01-03 09:58:00,1.12553,1.12605,1.12546,1.12575,20200000.0
2007-01-03 09:59:00,1.12585,1.12585,1.12538,1.12552,11400000.0
2007-01-03 10:00:00,1.12556,1.12612,1.12547,1.12551,31800000.0
2007-01-03 10:01:00,1.12551,1.12564,1.12522,1.12523,19400000.0
2007-01-03 10:02:00,1.12563,1.12585,1.1256,1.1256,14000000.0
2007-01-03 10:03:00,1.1252,1.12534,1.12497,1.12534,7400000.0
2007-01-03 10:04:00,1.12555,1.12597,1.1253,1.1253,18000000.0
2007-01-03 10:05:00,1.12541,1.12563,1.12534,1.12563,19600000.0
2007-01-03 10:06:00,1.12554,1.12581,1.12531,1.12544,15000000.0
2007-01-03 10:07:00,1.12564,1.12564,1.1253,1.12553,15400000.0
2007-01-03 10:08:00,1.12567,1.12583,1.12538,1.12548,14800000.0
2007-01-03 10:09:00,1.12563,1.12583,1.1255,1.12583,7600000.0
2007-01-03 10:10:00,1.12569,1.1261,1.12569,1.12584,26600000.0
2007-01-03 10:11:00,1.12605,1.12648,1.12605,1.12648,9000000.0
2007-01-03 10:12:00,1.12637,1.12637,1.12588,1.12597,81800000.0
2007-01-03 10:13:00,1.1265,1.1265,1.12581,1.12596,14200000.0
2007-01-03 10:14:00,1.1258,1.12605,1.12571,1.12599,18600000.0
2007-01-03 10:15:00,1.12612,1.12651,1.12598,1.12598,5800000.0
2007-01-03 10:16:00,1.12544,1.12597,1.12544,1.12597,4200000.0
2007-01-03 10:17:00,1.12598,1.12618,1.12587,1.12618,7800000.0
2007-01-03 10:18:00,1.12638,1.12638,1.12582,1.12582,13000000.0
2007-01-03 10:19:00,1.1258,1.12598,1.12551,1.1259,17200000.0
2007-01-03 10:20:00,1.12574,1.12575,1.12544,1.12571,16000000.0
2007-01-03 10:21:00,1.12559,1.12564,1.12559,1.12564,4000000.0
2007-01-03 10:22:00,1.12574,1.12637,1.12574,1.12637,2600000.0
2007-01-03 10:23:00,1.12615,1.12615,1.12566,1.1258,19400000.0
2007-01-03 10:24:00,1.12552,1.12606,1.12552,1.12573,8800000.0
2007-01-03 10:26:00,1.1258,1.1258,1.1254,1.12552,16200000.0
2007-01-03 10:27:00,1.12545,1.12566,1.12521,1.1253,26400000.0
2007-01-03 10:28:00,1.12487,1.1253,1.12474,1.12517,10800000.0
2007-01-03 10:29:00,1.12492,1.12492,1.12458,1.12465,8000000.0
2007-01-03 10:30:00,1.12443,1.12491,1.1243,1.12491,11000000.0
2007-01-03 10:31:00,1.12459,1.125,1.12437,1.1247,18200000.0
2007-01-03 10:32:00,1.12494,1.12524,1.12479,1.12522,13200000.0
2007-01-03 10:33:00,1.12493,1.12511,1.12455,1.12474,5200000.0
2007-01-03 10:34:00,1.12486,1.1249,1.12466,1.1249,13600000.0
2007-01-03 10:36:00,1.1247,1.12485,1.12451,1.12451,10800000.0
2007-01-03 10:37:00,1.12515,1.1256,1.12515,1.12522,6600000.0
2007-01-03 10:38:00,1.12497,1.1251,1.1247,1.12504,16000000.0
2007-01-03 10:39:00,1.12474,1.12504,1.12456,1.12501,24600000.0
2007-01-03 10:40:00,1.12481,1.12481,1.12443,1.12457,12400000.0
2007-01-03 10:41:00,1.12452,1.12477,1.12427,1.12455,17400000.0
2007-01-03 10:42:00,1.1246,1.12486,1.12434,1.12446,9400000.0
2007-01-03 10:43:00,1.12433,1.12493,1.12433,1.12441,15200000.0
2007-01-03 10:45:00,1.12504,1.12504,1.12466,1.12479,7400000.0
2007-01-03 10:46:00,1.12475,1.12493,1.12452,1.12488,28400000.0
2007-01-03 10:47:00,1.12428,1.12461,1.12427,1.12433,14600000.0
2007-01-03 10:48:00,1.12469,1.12495,1.12452,1.12495,11800000.0
2007-01-03 10:51:00,1.12487,1.12526,1.12478,1.12494,10600000.0
2007-01-03 10:52:00,1.12454,1.12481,1.12444,1.12475,21800000.0
2007-01-03 10:53:00,1.12487,1.1252,1.12473,1.12497,13600000.0
2007-01-03 10:54:00,1.125,1.12522,1.12466,1.12488,23000000.0
2007-01-03 10:55:00,1.12523,1.12523,1.12495,1.12495,2000000.0
2007-01-03 10:56:00,1.12471,1.12516,1.12471,1.12475,29400000.0
2007-01-03 10:57:00,1.12443,1.12473,1.12435,1.12457,12400000.0
2007-01-03 10:58:00,1.12449,1.12449,1.12401,1.12412,13000000.0
2007-01-03 10:59:00,1.12442,1.1246,1.12407,1.12425,9200000.0
2007-01-03 11:01:00,1.12416,1.12444,1.12386,1.12406,11600000.0
2007-01-03 11:02:00,1.124,1.12462,1.124,1.12439,15600000.0
2007-01-03 11:04:00,1.12432,1.12441,1.12391,1.12391,17600000.0
2007-01-03 11:05:00,1.12384,1.12384,1.12356,1.1236,7200000.0
2007-01-03 11:06:00,1.12374,1.12408,1.12363,1.12381,25200000.0
2007-01-03 11:07:00,1.1238,1.12405,1.12369,1.12401,15000000.0
2007-01-03 11:08:00,1.12451,1.12451,1.12404,1.12404,14200000.0
2007-01-03 11:09:00,1.12398,1.1241,1.1236,1.1241,8400000.0
2007-01-03 11:10:00,1.124,1.12413,1.12389,1.12412,10800000.0
2007-01-03 11:11:00,1.12422,1.12465,1.12422,1.12443,9800000.0
2007-01-03 11:12:00,1.12426,1.1245,1.12393,1.1244,18000000.0
2007-01-03 11:13:00,1.12426,1.12474,1.12421,1.12421,22000000.0
2007-01-03 11:14:00,1.12459,1.12459,1.12422,1.12431,16400000.0
2007-01-03 11:15:00,1.12412,1.1244,1.12397,1.1244,13000000.0
2007-01-03 11:16:00,1.1246,1.12482,1.12442,1.12442,12800000.0
2007-01-03 11:17:00,1.12475,1.12475,1.12428,1.12445,9800000.0
2007-01-03 11:18:00,1.12438,1.12491,1.12438,1.12459,11800000.0
2007-01-03 11:19:00,1.12483,1.12483,1.12437,1.12465,19600000.0
2007-01-03 11:20:00,1.12476,1.12503,1.1247,1.12503,11800000.0
2007-01-03 11:21:00,1.12499,1.12499,1.12439,1.12439,22600000.0
2007-01-03 11:22:00,1.12462,1.12525,1.12462,1.12488,11400000.0
2007-01-03 11:23:00,1.12499,1.12499,1.12443,1.12453,10600000.0
2007-01-03 11:24:00,1.1248,1.12512,1.1248,1.125,15400000.0
2007-01-03 11:25:00,1.12508,1.12561,1.12485,1.12521,9000000.0
2007-01-03 11:26:00,1.12518,1.12518,1.12466,1.125,13800000.0
2007-01-03 11:27:00,1.12493,1.12523,1.12473,1.12503,15000000.0
2007-01-03 11:28:00,1.12526,1.12529,1.125,1.125,16200000.0
2007-01-03 11:29:00,1.12507,1.12514,1.12466,1.12484,12200000.0
2007-01-03 11:30:00,1.12504,1.12531,1.12454,1.12486,18800000.0
2007-01-03 11:31:00,1.12455,1.12494,1.12428,1.12489,9600000.0
2007-01-03 11:32:00,1.1253,1.1253,1.12462,1.12474,9800000.0
2007-01-03 11:33:00,1.12434,1.12513,1.12434,1.12513,14200000.0
2007-01-03 11:34:00,1.12498,1.12536,1.12498,1.12507,27400000.0
2007-01-03 11:35:00,1.12491,1.12523,1.1249,1.1249,9200000.0
2007-01-03 11:36:00,1.12475,1.12491,1.12439,1.12439,16800000.0
2007-01-03 11:37:00,1.12467,1.12467,1.12435,1.12435,13400000.0
2007-01-03 11:38:00,1.12424,1.12487,1.12409,1.12487,18800000.0
2007-01-03 11:39:00,1.12503,1.12503,1.1246,1.12463,10600000.0
2007-01-03 11:40:00,1.12473,1.12475,1.12438,1.12475,12400000.0
2007-01-03 11:41:00,1.12478,1.12492,1.12471,1.12492,15800000.0
2007-01-03 11:42:00,1.12473,1.12484,1.12461,1.12484,19800000.0
2007-01-03 11:43:00,1.12424,1.12478,1.12422,1.1246,15800000.0
2007-01-03 11:44:00,1.12467,1.12467,1.12393,1.1241,20400000.0
2007-01-03 11:45:00,1.12416,1.12485,1.12416,1.12447,22400000.0
2007-01-03 11:48:00,1.12459,1.12483,1.12448,1.12453,7600000.0
2007-01-03 11:49:00,1.12491,1.12491,1.12419,1.12422,11800000.0
2007-01-03 11:50:00,1.12421,1.12463,1.12408,1.12408,16200000.0
2007-01-03 11:51:00,1.12426,1.12447,1.12392,1.12447,7600000.0
2007-01-03 11:52:00,1.12453,1.12453,1.12392,1.1242,23000000.0
2007-01-03 11:53:00,1.12437,1.12485,1.12437,1.12485,31400000.0
2007-01-03 11:54:00,1.12446,1.12446,1.12387,1.12387,17800000.0
2007-01-03 11:55:00,1.12426,1.12451,1.12408,1.12437,16400000.0
2007-01-03 11:56:00,1.12446,1.12469,1.12388,1.12409,32400000.0
2007-01-03 11:57:00,1.12415,1.12449,1.12404,1.12449,15000000.0
2007-01-03 11:58:00,1.12454,1.12454,1.12417,1.12417,25600000.0
2007-01-03 11:59:00,1.12415,1.12445,1.12393,1.12402,16400000.0
2007-01-03 12:00:00,1.12399,1.12429,1.12399,1.12413,26000000.0
2007-01-03 12:01:00,1.12436,1.12445,1.1242,1.12432,18600000.0
2007-01-03 12:02:00,1.12441,1.12446,1.12435,1.12444,10200000.0
2007-01-03 12:03:00,1.12435,1.12464,1.12429,1.12464,9400000.0
2007-01-03 12:04:00,1.12455,1.12459,1.12424,1.12447,10600000.0
2007-01-03 12:05:00,1.12433,1.1244,1.12418,1.12418,12600000.0
2007-01-03 12:06:00,1.12414,1.12462,1.12414,1.12439,16600000.0
2007-01-03 12:07:00,1.12466,1.12473,1.12427,1.12472,35600000.0
2007-01-03 12:08:00,1.12465,1.12465,1.12413,1.12417,11800000.0
2007-01-03 12:09:00,1.12397,1.1244,1.12397,1.12415,6800000.0
2007-01-03 12:10:00,1.12412,1.1244,1.12409,1.12434,11000000.0
2007-01-03 12:11:00,1.12428,1.1249,1.12428,1.12461,17600000.0
2007-01-03 12:12:00,1.12428,1.12479,1.12428,1.12454,16800000.0
2007-01-03 12:13:00,1.12449,1.12459,1.12436,1.12448,11600000.0
2007-01-03 12:14:00,1.1245,1.12473,1.12439,1.12454,14400000.0
2007-01-03 12:15:00,1.12438,1.12471,1.12438,1.12445,9800000.0
2007-01-03 12:16:00,1.12451,1.12503,1.12442,1.12444,10200000.0
2007-01-03 12:17:00,1.12443,1.12467,1.12413,1.12439,15400000.0
2007-01-03 12:18:00,1.12461,1.12483,1.12452,1.12453,13000000.0
2007-01-03 12:19:00,1.12479,1.12508,1.12479,1.12496,14000000.0
2007-01-03 12:20:00,1.12493,1.12526,1.12484,1.12499,6200000.0
2007-01-03 12:21:00,1.12466,1.12479,1.12466,1.12479,6800000.0
2007-01-03 12:22:00,1.12464,1.12473,1.12455,1.12473,11800000.0
2007-01-03 12:23:00,1.12514,1.12564,1.12513,1.12564,15000000.0
2007-01-03 12:24:00,1.12565,1.12567,1.12518,1.12518,10800000.0
2007-01-03 12:25:00,1.12572,1.12633,1.12572,1.12612,36400000.0
2007-01-03 12:26:00,1.12678,1.12747,1.12678,1.12746,8600000.0
2007-01-03 12:27:00,1.1272,1.12725,1.12714,1.12722,12800000.0
2007-01-03 12:28:00,1.12735,1.12735,1.12693,1.12697,29400000.0
2007-01-03 12:29:00,1.12697,1.12743,1.12696,1.12743,16000000.0
2007-01-03 12:30:00,1.12713,1.12764,1.12663,1.12677,14400000.0
2007-01-03 12:31:00,1.1268,1.1268,1.12659,1.12659,9000000.0
2007-01-03 12:32:00,1.12603,1.12681,1.12598,1.12681,13000000.0
2007-01-03 12:33:00,1.12676,1.12676,1.12631,1.12651,14400000.0
2007-01-03 12:34:00,1.12654,1.12699,1.12654,1.1268,12400000.0
2007-01-03 12:35:00,1.12637,1.12658,1.12627,1.12641,13800000.0
2007-01-03 12:36:00,1.12639,1.12654,1.1262,1.12641,17000000.0
2007-01-03 12:37:00,1.12617,1.12617,1.12579,1.12581,10600000.0
2007-01-03 12:39:00,1.12597,1.12616,1.1258,1.12599,37800000.0
2007-01-03 12:40:00,1.12583,1.1259,1.12552,1.1259,15400000.0
2007-01-03 12:41:00,1.12565,1.12593,1.12541,1.12541,21200000.0
2007-01-03 12:42:00,1.12561,1.12649,1.12561,1.12575,10800000.0
2007-01-03 12:44:00,1.12581,1.12584,1.12561,1.12561,8800000.0
2007-01-03 12:45:00,1.12554,1.12589,1.12554,1.12589,14600000.0
2007-01-03 12:46:00,1.1263,1.12636,1.12576,1.12576,12600000.0
2007-01-03 12:47:00,1.12569,1.12625,1.12569,1.12618,10000000.0
2007-01-03 12:48:00,1.1263,1.1263,1.12582,1.12582,29000000.0
2007-01-03 12:49:00,1.12594,1.12633,1.12551,1.12579,22600000.0
2007-01-03 12:50:00,1.12593,1.12621,1.1259,1.12621,7400000.0
2007-01-03 12:51:00,1.12631,1.12631,1.12625,1.12625,6200000.0
2007-01-03 12:52:00,1.12635,1.12635,1.12555,1.12595,6800000.0
2007-01-03 12:53:00,1.12567,1.12596,1.12567,1.12571,13000000.0
2007-01-03 12:54:00,1.12625,1.12646,1.12595,1.12621,14000000.0
2007-01-03 12:55:00,1.12615,1.12673,1.1258,1.12595,35800000.0
2007-01-03 12:56:00,1.12623,1.12623,1.12555,1.12593,7800000.0
2007-01-03 12:57:00,1.12608,1.12614,1.12578,1.12614,9200000.0
2007-01-03 12:58:00,1.12618,1.12618,1.12609,1.12613,6000000.0
2007-01-03 12:59:00,1.12612,1.12664,1.12608,1.12664,21200000.0
2007-01-03 13:00:00,1.127,1.127,1.12665,1.12665,25800000.0
2007-01-03 13:01:00,1.12698,1.12698,1.12636,1.12639,23600000.0
2007-01-03 13:02:00,1.12624,1.12637,1.12591,1.12637,11800000.0
2007-01-03 13:03:00,1.12613,1.12648,1.12584,1.12595,11800000.0
2007-01-03 13:04:00,1.12626,1.12655,1.12598,1.12608,8600000.0
2007-01-03 13:05:00,1.12612,1.12612,1.12601,1.12601,2000000.0
2007-01-03 13:06:00,1.12601,1.12634,1.12576,1.12634,23400000.0
2007-01-03 13:07:00,1.12614,1.1264,1.12601,1.12601,12800000.0
2007-01-03 13:08:00,1.12623,1.12632,1.12617,1.12619,11400000.0
2007-01-03 13:09:00,1.12654,1.12654,1.12614,1.12624,16000000.0
2007-01-03 13:11:00,1.12638,1.12647,1.12606,1.12631,6800000.0
2007-01-03 13:12:00,1.12646,1.12646,1.12589,1.12615,16000000.0
2007-01-03 13:13:00,1.12607,1.12657,1.12589,1.1262,13000000.0
2007-01-03 13:14:00,1.12622,1.12659,1.12622,1.12634,10600000.0
2007-01-03 13:15:00,1.12687,1.12687,1.12666,1.12667,9000000.0
2007-01-03 13:16:00,1.12661,1.12689,1.12661,1.1267,7200000.0
2007-01-03 13:17:00,1.12665,1.12694,1.12661,1.12679,14600000.0
2007-01-03 13:18:00,1.12697,1.12697,1.12678,1.12687,16800000.0
2007-01-03 13:19:00,1.1264,1.12691,1.12635,1.12665,17400000.0
2007-01-03 13:20:00,1.1268,1.1268,1.12628,1.12651,34000000.0
2007-01-03 13:21:00,1.12639,1.1268,1.12618,1.1268,18600000.0
2007-01-03 13:22:00,1.12647,1.1267,1.12625,1.12625,11000000.0
2007-01-03 13:23:00,1.12635,1.12659,1.1263,1.12632,6800000.0
2007-01-03 13:24:00,1.12642,1.12658,1.12627,1.12652,9200000.0
2007-01-03 13:25:00,1.12663,1.12663,1.12625,1.12632,4800000.0
2007-01-03 13:26:00,1.12642,1.12642,1.12601,1.12614,13800000.0
2007-01-03 13:27:00,1.12655,1.12655,1.12605,1.12605,11000000.0
2007-01-03 13:28:00,1.12638,1.12656,1.12614,1.12635,15400000.0
2007-01-03 13:29:00,1.12617,1.12641,1.12617,1.12641,7800000.0
2007-01-03 13:30:00,1.1262,1.12648,1.12583,1.12648,13600000.0
2007-01-03 13:31:00,1.12627,1.12632,1.1262,1.12626,11600000.0
2007-01-03 13:33:00,1.12669,1.12669,1.12605,1.12613,5600000.0
2007-01-03 13:34:00,1.12617,1.12645,1.12595,1.1263,32400000.0
2007-01-03 13:35:00,1.1262,1.12623,1.12611,1.12614,5800000.0
2007-01-03 13:36:00,1.12594,1.1262,1.12594,1.1262,5200000.0
2007-01-03 13:37:00,1.12617,1.12633,1.12583,1.12605,21400000.0
2007-01-03 13:38:00,1.12616,1.12624,1.1259,1.12594,12600000.0
2007-01-03 13:39:00,1.12589,1.12642,1.12589,1.12642,13800000.0
2007-01-03 13:42:00,1.12657,1.12657,1.12599,1.12599,13200000.0
2007-01-03 13:43:00,1.12591,1.12638,1.12591,1.12606,20200000.0
2007-01-03 13:45:00,1.12599,1.12652,1.12589,1.12589,10000000.0
2007-01-03 13:46:00,1.12577,1.12619,1.12577,1.12617,10000000.0
2007-01-03 13:47:00,1.12627,1.12627,1.12606,1.1261,8000000.0
2007-01-03 13:48:00,1.12669,1.12669,1.12622,1.12622,5800000.0
2007-01-03 13:49:00,1.12628,1.12704,1.12628,1.12652,16400000.0
2007-01-03 13:50:00,1.12657,1.12685,1.12624,1.12624,25200000.0
2007-01-03 13:51:00,1.12622,1.12671,1.12621,1.12652,24200000.0
2007-01-03 13:52:00,1.12635,1.1265,1.12635,1.12645,7600000.0
2007-01-03 13:53:00,1.12635,1.12663,1.12635,1.1264,9200000.0
2007-01-03 13:55:00,1.12679,1.12705,1.12612,1.12703,12400000.0
2007-01-03 13:56:00,1.12686,1.12735,1.12658,1.12658,24400000.0
2007-01-03 13:57:00,1.12651,1.12669,1.12651,1.12669,4800000.0
2007-01-03 13:58:00,1.12708,1.12721,1.12674,1.12674,17200000.0
2007-01-03 13:59:00,1.12672,1.12681,1.12664,1.12664,10600000.0
2007-01-03 14:00:00,1.12662,1.12702,1.12662,1.12676,10800000.0
2007-01-03 14:01:00,1.12721,1.12721,1.12672,1.12707,10000000.0
2007-01-03 14:02:00,1.12714,1.12714,1.12692,1.12692,3000000.0
2007-01-03 14:03:00,1.12687,1.1272,1.12685,1.1272,18400000.0
2007-01-03 14:04:00,1.12723,1.12756,1.12718,1.12732,10200000.0
2007-01-03 14:05:00,1.1276,1.1276,1.12671,1.12675,15600000.0
2007-01-03 14:06:00,1.12697,1.12697,1.1266,1.1266,9400000.0
2007-01-03 14:07:00,1.12674,1.12678,1.12664,1.12678,9200000.0
2007-01-03 14:09:00,1.12644,1.1266,1.1263,1.1263,8800000.0
2007-01-03 14:10:00,1.1267,1.12694,1.1267,1.12691,8600000.0
2007-01-03 14:11:00,1.12646,1.12676,1.12643,1.12654,8400000.0
2007-01-03 14:12:00,1.12681,1.12686,1.12637,1.12637,16400000.0
2007-01-03 14:16:00,1.12696,1.12712,1.12671,1.12696,11600000.0
2007-01-03 14:17:00,1.12681,1.12689,1.12662,1.12669,23400000.0
2007-01-03 14:18:00,1.12659,1.12675,1.12659,1.12675,4000000.0
2007-01-03 14:19:00,1.12669,1.12697,1.12644,1.12644,14200000.0
2007-01-03 14:20:00,1.12686,1.12722,1.12656,1.12722,11600000.0
2007-01-03 14:21:00,1.12699,1.12741,1.12699,1.1273,6400000.0
2007-01-03 14:22:00,1.12685,1.12717,1.12685,1.12689,7400000.0
2007-01-03 14:23:00,1.1269,1.12728,1.1269,1.12724,15200000.0
2007-01-03 14:24:00,1.12726,1.12763,1.12708,1.12763,12600000.0
2007-01-03 14:25:00,1.12744,1.12768,1.1272,1.12737,7800000.0
2007-01-03 14:26:00,1.12736,1.12736,1.12689,1.12689,28600000.0
2007-01-03 14:27:00,1.12743,1.12773,1.1273,1.12739,20800000.0
2007-01-03 14:28:00,1.12714,1.12744,1.12714,1.12733,14200000.0
2007-01-03 14:29:00,1.12738,1.12738,1.12684,1.12684,5600000.0
2007-01-03 14:30:00,1.12649,1.12698,1.12649,1.12653,10200000.0
2007-01-03 14:32:00,1.12718,1.12722,1.12677,1.12698,8400000.0
2007-01-03 14:33:00,1.12679,1.1273,1.12675,1.1269,17200000.0
2007-01-03 14:34:00,1.12703,1.12728,1.12695,1.12701,20800000.0
2007-01-03 14:35:00,1.12687,1.12723,1.12687,1.12723,9200000.0
2007-01-03 14:36:00,1.12697,1.12716,1.12679,1.12679,10400000.0
2007-01-03 14:37:00,1.1268,1.1268,1.12615,1.12635,14000000.0
2007-01-03 14:38:00,1.12645,1.12645,1.12623,1.12625,12000000.0
2007-01-03 14:39:00,1.12635,1.12642,1.12594,1.12614,13400000.0
2007-01-03 14:40:00,1.12644,1.12656,1.12621,1.12633,13600000.0
2007-01-03 14:41:00,1.12636,1.12636,1.12609,1.12631,21200000.0
2007-01-03 14:42:00,1.12645,1.12645,1.12615,1.12618,10200000.0
2007-01-03 14:43:00,1.12651,1.12651,1.12624,1.1264,20200000.0
2007-01-03 14:44:00,1.12626,1.12661,1.12626,1.12638,13000000.0
2007-01-03 14:45:00,1.12639,1.12675,1.12632,1.12675,26000000.0
2007-01-03 14:46:00,1.12671,1.12671,1.12642,1.12649,6200000.0
2007-01-03 14:47:00,1.12695,1.12695,1.12655,1.12655,5000000.0
2007-01-03 14:48:00,1.12651,1.12692,1.12639,1.12671,13800000.0
2007-01-03 14:49:00,1.12668,1.12718,1.12658,1.12707,18800000.0
2007-01-03 14:52:00,1.127,1.127,1.12649,1.12682,8800000.0
2007-01-03 14:54:00,1.12658,1.12658,1.12658,1.12658,2600000.0
2007-01-03 14:55:00,1.12644,1.12659,1.12609,1.12655,16600000.0
2007-01-03 14:56:00,1.12638,1.12661,1.1263,1.1263,22000000.0
2007-01-03 15:02:00,1.12635,1.12678,1.1263,1.12648,13800000.0
2007-01-03 15:03:00,1.12641,1.12684,1.12641,1.12653,5800000.0
2007-01-03 15:04:00,1.12671,1.12677,1.12634,1.12644,16400000.0
2007-01-03 15:05:00,1.12672,1.12672,1.12627,1.12653,11400000.0
2007-01-03 15:06:00,1.12662,1.12674,1.12636,1.12636,20800000.0
2007-01-03 15:07:00,1.12665,1.12665,1.12597,1.12604,19600000.0
2007-01-03 15:08:00,1.12645,1.12685,1.12639,1.12655,14200000.0
2007-01-03 15:09:00,1.12682,1.12688,1.12637,1.12637,12800000.0
2007-01-03 15:10:00,1.12645,1.12664,1.1264,1.1264,22600000.0
2007-01-03 15:12:00,1.12667,1.1268,1.12667,1.12667,12200000.0
2007-01-03 15:13:00,1.12655,1.12655,1.12632,1.12646,11200000.0
2007-01-03 15:14:00,1.12684,1.12684,1.12597,1.12598,31200000.0
2007-01-03 15:15:00,1.12654,1.12654,1.12614,1.12631,21800000.0
2007-01-03 15:16:00,1.126,1.12623,1.12556,1.12569,24600000.0
2007-01-03 15:17:00,1.12594,1.12647,1.12553,1.12584,14600000.0
2007-01-03 15:18:00,1.12609,1.12627,1.12557,1.12558,9200000.0
2007-01-03 15:19:00,1.12575,1.12612,1.12575,1.12603,13000000.0
2007-01-03 15:20:00,1.12596,1.12639,1.12578,1.12628,14000000.0
2007-01-03 15:21:00,1.12615,1.12667,1.12615,1.1263,9400000.0
2007-01-03 15:22:00,1.12625,1.12709,1.12625,1.12661,23800000.0
2007-01-03 15:23:00,1.12664,1.12683,1.12656,1.12667,9200000.0
2007-01-03 15:24:00,1.12702,1.12702,1.12671,1.12671,13000000.0
2007-01-03 15:25:00,1.12667,1.12683,1.12635,1.1264,15400000.0
2007-01-03 15:26:00,1.12643,1.12643,1.12581,1.12581,17000000.0
2007-01-03 15:27:00,1.12597,1.12612,1.12567,1.12567,26400000.0
2007-01-03 15:28:00,1.1256,1.12578,1.12553,1.12553,18200000.0
2007-01-03 15:29:00,1.1255,1.12556,1.1253,1.12553,7400000.0
2007-01-03 15:30:00,1.12545,1.12583,1.12532,1.12532,16600000.0
2007-01-03 15:31:00,1.12521,1.12559,1.12516,1.12559,16200000.0
2007-01-03 15:32:00,1.12536,1.12574,1.1252,1.1252,33200000.0
2007-01-03 15:33:00,1.125,1.12539,1.125,1.12539,17800000.0
2007-01-03 15:34:00,1.1257,1.12589,1.12569,1.12582,11800000.0
2007-01-03 15:35:00,1.12585,1.12625,1.12584,1.12588,11600000.0
2007-01-03 15:36:00,1.12599,1.12627,1.12579,1.12581,18000000.0
2007-01-03 15:37:00,1.12562,1.12618,1.12562,1.12578,15600000.0
2007-01-03 15:38:00,1.1259,1.12634,1.12585,1.12618,8200000.0
2007-01-03 15:39:00,1.12606,1.12614,1.1258,1.12608,16800000.0
2007-01-03 15:40:00,1.12571,1.12578,1.1256,1.12571,6200000.0
2007-01-03 15:41:00,1.12584,1.12613,1.12575,1.12613,11800000.0
2007-01-03 15:42:00,1.12566,1.1261,1.12561,1.1261,8800000.0
2007-01-03 15:43:00,1.12596,1.1263,1.12586,1.12624,14200000.0
2007-01-03 15:44:00,1.12623,1.12658,1.12611,1.12635,10000000.0
2007-01-03 15:45:00,1.12634,1.12646,1.12608,1.12608,16800000.0
2007-01-03 15:47:00,1.12641,1.12643,1.12579,1.12643,21000000.0
2007-01-03 15:48:00,1.12613,1.12617,1.12596,1.12596,7800000.0
2007-01-03 15:49:00,1.12622,1.12632,1.12579,1.12584,19400000.0
2007-01-03 15:50:00,1.12563,1.1259,1.1255,1.12561,14200000.0
2007-01-03 15:51:00,1.12563,1.12613,1.12534,1.12613,8400000.0
2007-01-03 15:52:00,1.12545,1.12559,1.12504,1.12549,15400000.0
2007-01-03 15:53:00,1.12551,1.12551,1.12496,1.12536,8800000.0
2007-01-03 15:54:00,1.12532,1.12557,1.12511,1.1253,12400000.0
2007-01-03 15:55:00,1.12527,1.12557,1.12527,1.12534,12000000.0
2007-01-03 15:56:00,1.1253,1.12535,1.12508,1.12515,7600000.0
2007-01-03 15:57:00,1.12556,1.12558,1.12517,1.12558,15800000.0
2007-01-03 15:58:00,1.12612,1.12612,1.12559,1.12567,9800000.0
2007-01-03 15:59:00,1.12551,1.1258,1.12543,1.1258,16600000.0
2007-01-03 16:00:00,1.1259,1.12597,1.12561,1.12573,13800000.0
2007-01-03 16:01:00,1.12534,1.12559,1.1252,1.12537,30800000.0
2007-01-03 16:02:00,1.1253,1.12553,1.12525,1.12553,12000000.0
2007-01-03 16:03:00,1.12591,1.12621,1.12564,1.12585,24000000.0
2007-01-03 16:04:00,1.12596,1.12651,1.12592,1.12606,13800000.0
2007-01-03 16:05:00,1.12557,1.12629,1.12537,1.126,15400000.0
2007-01-03 16:06:00,1.12595,1.12601,1.12575,1.12575,21000000.0
2007-01-03 16:07:00,1.12576,1.12588,1.12541,1.12541,15000000.0
2007-01-03 16:08:00,1.12562,1.12611,1.12556,1.12556,15400000.0
2007-01-03 16:10:00,1.12559,1.12608,1.12521,1.12575,22000000.0
2007-01-03 16:12:00,1.12559,1.12582,1.12525,1.12577,24600000.0
2007-01-03 16:13:00,1.12554,1.12603,1.12554,1.12603,14800000.0
2007-01-03 16:14:00,1.12614,1.12647,1.12614,1.1264,19000000.0
2007-01-03 16:15:00,1.12603,1.12629,1.12578,1.12582,20000000.0
2007-01-03 16:16:00,1.12589,1.12648,1.12584,1.12584,14600000.0
2007-01-03 16:17:00,1.12629,1.12637,1.12606,1.12637,10200000.0
2007-01-03 16:18:00,1.12596,1.12633,1.12587,1.12633,15600000.0
2007-01-03 16:19:00,1.12625,1.1264,1.12618,1.12627,17400000.0
2007-01-03 16:21:00,1.12616,1.12616,1.12603,1.12603,13600000.0
2007-01-03 16:22:00,1.12648,1.12664,1.12636,1.12655,9800000.0
2007-01-03 16:23:00,1.12639,1.12676,1.12639,1.1264,24600000.0
2007-01-03 16:24:00,1.12675,1.12675,1.12634,1.12651,19800000.0
2007-01-03 16:25:00,1.12652,1.12657,1.12624,1.12635,19400000.0
2007-01-03 16:26:00,1.12591,1.12621,1.12579,1.12587,10600000.0
2007-01-03 16:27:00,1.12613,1.12623,1.12607,1.12612,12800000.0
2007-01-03 16:28:00,1.12624,1.12664,1.12619,1.12651,15000000.0
2007-01-03 16:29:00,1.12604,1.12655,1.12598,1.12623,19400000.0
2007-01-03 16:30:00,1.12636,1.1265,1.12597,1.12644,13400000.0
2007-01-03 16:32:00,1.12627,1.12652,1.12627,1.12638,9200000.0
2007-01-03 16:33:00,1.12636,1.12664,1.12627,1.12643,29000000.0
2007-01-03 16:34:00,1.12664,1.12675,1.12617,1.12635,21600000.0
2007-01-03 16:35:00,1.12579,1.12609,1.12579,1.1259,9400000.0
2007-01-03 16:36:00,1.1259,1.12657,1.12568,1.12633,31800000.0
2007-01-03 16:37:00,1.12592,1.12592,1.12562,1.12562,12200000.0
2007-01-03 16:38:00,1.12604,1.12629,1.12583,1.12592,19600000.0
2007-01-03 16:39:00,1.12561,1.12616,1.12561,1.126,19800000.0
2007-01-03 16:40:00,1.12613,1.1266,1.12596,1.12648,12800000.0
2007-01-03 16:41:00,1.12624,1.12647,1.12616,1.12646,10200000.0
2007-01-03 16:42:00,1.12642,1.12655,1.1262,1.12634,22800000.0
2007-01-03 16:43:00,1.12659,1.12659,1.12629,1.12629,7600000.0
2007-01-03 16:44:00,1.1261,1.12682,1.1259,1.12681,15400000.0
2007-01-03 16:45:00,1.12648,1.12666,1.12641,1.12666,14800000.0
2007-01-03 16:46:00,1.12614,1.12675,1.12614,1.12675,17400000.0
2007-01-03 16:47:00,1.12682,1.12691,1.12658,1.12658,32600000.0
2007-01-03 16:48:00,1.12591,1.12618,1.12581,1.12597,13800000.0
2007-01-03 16:49:00,1.12548,1.12562,1.12536,1.12557,15200000.0
2007-01-03 16:50:00,1.12514,1.12577,1.12499,1.12577,11600000.0
2007-01-03 16:51:00,1.1253,1.12538,1.12511,1.12538,9400000.0
2007-01-03 16:52:00,1.12571,1.12571,1.12503,1.12508,7000000.0
2007-01-03 16:53:00,1.1251,1.12516,1.12489,1.12502,14800000.0
2007-01-03 16:54:00,1.12503,1.12503,1.12481,1.12491,9400000.0
2007-01-03 16:55:00,1.1248,1.12486,1.12454,1.12472,9400000.0
2007-01-03 16:56:00,1.12478,1.12495,1.12423,1.12495,15600000.0
2007-01-03 16:57:00,1.12474,1.12497,1.1244,1.12472,12400000.0
2007-01-03 16:58:00,1.12549,1.12554,1.12474,1.12506,18000000.0
2007-01-03 16:59:00,1.12459,1.12459,1.12365,1.12365,15000000.0
2007-01-03 17:00:00,1.12377,1.12436,1.12377,1.12396,12400000.0
2007-01-03 17:01:00,1.12423,1.12478,1.12423,1.12473,20400000.0
2007-01-03 17:02:00,1.12486,1.12543,1.12486,1.12513,27600000.0
2007-01-03 17:03:00,1.1255,1.12561,1.12525,1.12546,18600000.0
2007-01-03 17:04:00,1.12481,1.12481,1.12439,1.12453,7200000.0
2007-01-03 17:05:00,1.12458,1.1248,1.12434,1.12444,13000000.0
2007-01-03 17:06:00,1.12465,1.12477,1.12442,1.12472,15000000.0
2007-01-03 17:07:00,1.12488,1.12504,1.12453,1.12497,12200000.0
2007-01-03 17:08:00,1.1247,1.12484,1.12455,1.12455,17600000.0
2007-01-03 17:09:00,1.12428,1.12469,1.12411,1.12435,31000000.0
2007-01-03 17:10:00,1.12436,1.12443,1.12419,1.12419,17800000.0
2007-01-03 17:11:00,1.12349,1.12349,1.12303,1.12328,24400000.0
2007-01-03 17:12:00,1.12315,1.12315,1.12289,1.12293,21200000.0
2007-01-03 17:13:00,1.12337,1.12371,1.12324,1.12348,14600000.0
2007-01-03 17:14:00,1.12365,1.12385,1.12359,1.12366,14600000.0
2007-01-03 17:15:00,1.12313,1.12385,1.12309,1.12334,21800000.0
2007-01-03 17:16:00,1.12298,1.12367,1.12298,1.1233,15800000.0
2007-01-03 17:17:00,1.12311,1.12358,1.12292,1.12338,24800000.0
2007-01-03 17:18:00,1.12294,1.12343,1.12293,1.12301,25400000.0
2007-01-03 17:19:00,1.12324,1.12367,1.12308,1.12345,12400000.0
2007-01-03 17:20:00,1.12305,1.12388,1.12305,1.12335,25200000.0
2007-01-03 17:21:00,1.1236,1.12369,1.12338,1.12363,10600000.0
2007-01-03 17:22:00,1.12349,1.12377,1.12313,1.12313,12400000.0
2007-01-03 17:23:00,1.12319,1.12328,1.12282,1.12305,9400000.0
2007-01-03 17:24:00,1.12316,1.12324,1.12281,1.12313,17400000.0
2007-01-03 17:25:00,1.12299,1.12305,1.12275,1.12305,15800000.0
2007-01-03 17:26:00,1.12282,1.12313,1.12272,1.12278,6200000.0
2007-01-03 17:27:00,1.12258,1.12302,1.12252,1.1228,17800000.0
2007-01-03 17:28:00,1.12288,1.12346,1.12243,1.12279,11000000.0
2007-01-03 17:29:00,1.12302,1.12302,1.12247,1.12247,19400000.0
2007-01-03 17:30:00,1.1227,1.12333,1.12259,1.1227,11200000.0
2007-01-03 17:31:00,1.12306,1.12312,1.12244,1.12279,12200000.0
2007-01-03 17:32:00,1.1229,1.12303,1.12272,1.12272,7800000.0
2007-01-03 17:33:00,1.12273,1.12313,1.12272,1.12313,17800000.0
2007-01-03 17:34:00,1.12282,1.12323,1.12276,1.12323,9000000.0
2007-01-03 17:35:00,1.12297,1.12347,1.12297,1.12346,20600000.0
2007-01-03 17:36:00,1.12328,1.12328,1.12279,1.12292,20200000.0
2007-01-03 17:37:00,1.12263,1.12333,1.12263,1.1228,14400000.0
2007-01-03 17:38:00,1.12255,1.12311,1.12254,1.12262,17200000.0
2007-01-03 17:39:00,1.12253,1.12265,1.12243,1.12261,9600000.0
2007-01-03 17:40:00,1.12242,1.1226,1.12217,1.1226,9000000.0
2007-01-03 17:41:00,1.12241,1.12289,1.12235,1.12238,23800000.0
2007-01-03 17:42:00,1.1226,1.12304,1.1226,1.12265,8800000.0
2007-01-03 17:43:00,1.12314,1.12344,1.12297,1.12321,14600000.0
2007-01-03 17:44:00,1.12322,1.12334,1.12301,1.12334,12400000.0
2007-01-03 17:45:00,1.12288,1.123,1.12263,1.12289,6200000.0
2007-01-03 17:47:00,1.12322,1.12344,1.12301,1.12336,15200000.0
2007-01-03 17:48:00,1.12307,1.12325,1.123,1.12311,10800000.0
2007-01-03 17:49:00,1.12298,1.12322,1.12272,1.12292,14800000.0
2007-01-03 17:50:00,1.12279,1.12297,1.12253,1.12269,11800000.0
2007-01-03 17:52:00,1.12263,1.12263,1.12259,1.12259,9600000.0
2007-01-03 17:53:00,1.12263,1.1227,1.12259,1.1227,5200000.0
2007-01-03 17:54:00,1.12219,1.12239,1.12219,1.12233,23400000.0
2007-01-03 17:55:00,1.12234,1.12286,1.12234,1.12279,14600000.0
2007-01-03 17:56:00,1.1231,1.1231,1.12254,1.12284,14400000.0
2007-01-03 17:57:00,1.12262,1.12316,1.12262,1.12274,16400000.0
2007-01-03 17:58:00,1.12259,1.12291,1.12253,1.12253,13600000.0
2007-01-03 17:59:00,1.12269,1.12291,1.1221,1.12245,19600000.0
2007-01-03 18:00:00,1.12204,1.12204,1.12163,1.12195,19000000.0
2007-01-03 18:01:00,1.12194,1.12234,1.12186,1.12234,19200000.0
2007-01-03 18:02:00,1.12193,1.12232,1.12179,1.12179,15000000.0
2007-01-03 18:03:00,1.12174,1.1221,1.12174,1.1221,8000000.0
2007-01-03 18:04:00,1.12199,1.12234,1.12199,1.12226,11400000.0
2007-01-03 18:05:00,1.12249,1.12308,1.12249,1.12273,15000000.0
2007-01-03 18:06:00,1.12309,1.12324,1.12289,1.12324,10800000.0
2007-01-03 18:07:00,1.12315,1.12344,1.12297,1.12301,12000000.0
2007-01-03 18:08:00,1.1232,1.12353,1.1231,1.12316,11800000.0
2007-01-03 18:09:00,1.12319,1.12337,1.12273,1.12306,26000000.0
2007-01-03 18:10:00,1.12324,1.12324,1.12285,1.12285,21400000.0
2007-01-03 18:11:00,1.12304,1.12308,1.12292,1.12301,14000000.0
2007-01-03 18:12:00,1.12307,1.12326,1.12281,1.12281,25200000.0
2007-01-03 18:13:00,1.12332,1.12352,1.12307,1.12307,25200000.0
2007-01-03 18:14:00,1.12322,1.12322,1.12271,1.12274,12400000.0
2007-01-03 18:15:00,1.12281,1.12318,1.1226,1.12318,8200000.0
2007-01-03 18:16:00,1.12304,1.12337,1.12264,1.12264,24800000.0
2007-01-03 18:17:00,1.12313,1.12333,1.12267,1.12281,13000000.0
2007-01-03 18:18:00,1.12278,1.12319,1.12278,1.12309,11000000.0
2007-01-03 18:19:00,1.12335,1.12356,1.12297,1.12311,15800000.0
2007-01-03 18:20:00,1.12307,1.12344,1.12303,1.12318,16200000.0
2007-01-03 18:23:00,1.12322,1.12322,1.12297,1.123,19800000.0
2007-01-03 18:24:00,1.12369,1.12369,1.12312,1.12312,15800000.0
2007-01-03 18:25:00,1.12329,1.12424,1.12318,1.12424,9400000.0
2007-01-03 18:26:00,1.12357,1.12357,1.12296,1.12303,8000000.0
2007-01-03 18:27:00,1.12285,1.12296,1.12275,1.12296,9600000.0
2007-01-03 18:28:00,1.12274,1.12323,1.12274,1.12288,12400000.0
2007-01-03 18:29:00,1.12269,1.12309,1.12259,1.12259,11600000.0
2007-01-03 18:30:00,1.12243,1.12243,1.122,1.12235,10800000.0
2007-01-03 18:31:00,1.12248,1.12249,1.12174,1.12174,14400000.0
2007-01-03 18:32:00,1.12164,1.12172,1.12136,1.12136,12400000.0
2007-01-03 18:33:00,1.12152,1.12196,1.12152,1.12192,10800000.0
2007-01-03 18:34:00,1.12205,1.12212,1.1217,1.1217,12000000.0
2007-01-03 18:35:00,1.12177,1.12207,1.12162,1.12207,19000000.0
2007-01-03 18:36:00,1.12261,1.12261,1.12207,1.1221,10400000.0
2007-01-03 18:39:00,1.12224,1.12224,1.12188,1.12206,10800000.0
2007-01-03 18:40:00,1.12152,1.12197,1.12134,1.12134,12400000.0
2007-01-03 18:41:00,1.12146,1.12219,1.12146,1.12197,16400000.0
2007-01-03 18:42:00,1.12183,1.12206,1.12181,1.12181,13800000.0
2007-01-03 18:43:00,1.12198,1.12239,1.12186,1.12186,11600000.0
2007-01-03 18:44:00,1.12206,1.12206,1.1219,1.12196,20800000.0
2007-01-03 18:45:00,1.12186,1.12213,1.12152,1.12152,10400000.0
2007-01-03 18:46:00,1.12231,1.12231,1.12147,1.12192,32400000.0
2007-01-03 18:47:00,1.12151,1.12185,1.12148,1.12185,17200000.0
2007-01-03 18:48:00,1.12183,1.12183,1.12127,1.1214,15600000.0
2007-01-03 18:49:00,1.1214,1.12147,1.12106,1.12106,23000000.0
2007-01-03 18:50:00,1.12175,1.12193,1.12142,1.12169,7800000.0
2007-01-03 18:51:00,1.12164,1.12186,1.12148,1.12148,3600000.0
2007-01-03 18:52:00,1.12156,1.1217,1.12152,1.1217,13800000.0
2007-01-03 18:53:00,1.12168,1.12168,1.12112,1.12138,5600000.0
2007-01-03 18:54:00,1.12132,1.12147,1.12115,1.12147,7400000.0
2007-01-03 18:55:00,1.1215,1.1215,1.12093,1.12125,20400000.0
2007-01-03 18:56:00,1.1213,1.1213,1.1209,1.12107,10200000.0
2007-01-03 18:57:00,1.12104,1.1216,1.12065,1.1216,6800000.0
2007-01-03 18:58:00,1.12117,1.12168,1.12117,1.12135,5800000.0
2007-01-03 18:59:00,1.12146,1.12146,1.12129,1.12129,8200000.0
2007-01-03 19:00:00,1.12125,1.12149,1.12119,1.12149,7400000.0
2007-01-03 19:01:00,1.12143,1.12176,1.12129,1.1214,16200000.0
2007-01-03 19:02:00,1.12145,1.12178,1.12127,1.12148,17000000.0
2007-01-03 19:03:00,1.12162,1.12175,1.12155,1.12155,14800000.0
2007-01-03 19:04:00,1.12226,1.12226,1.1217,1.1217,16200000.0
2007-01-03 19:05:00,1.12158,1.12179,1.12158,1.12179,2600000.0
2007-01-03 19:06:00,1.1217,1.12244,1.1217,1.12173,13800000.0
2007-01-03 19:07:00,1.12097,1.12167,1.12097,1.12152,18000000.0
2007-01-03 19:08:00,1.12154,1.12164,1.12126,1.12155,14200000.0
2007-01-03 19:09:00,1.12139,1.12139,1.12123,1.12123,21000000.0
2007-01-03 19:10:00,1.12117,1.12136,1.12103,1.12123,14600000.0
2007-01-03 19:11:00,1.1213,1.1215,1.1213,1.1215,5400000.0
2007-01-03 19:12:00,1.12139,1.12157,1.12115,1.12128,25600000.0
2007-01-03 19:13:00,1.12098,1.1218,1.12098,1.12162,18800000.0
2007-01-03 19:14:00,1.12191,1.12199,1.12176,1.12176,13000000.0
2007-01-03 19:15:00,1.12207,1.12207,1.12145,1.12177,25800000.0
2007-01-03 19:16:00,1.12193,1.12199,1.12144,1.12174,26200000.0
2007-01-03 19:18:00,1.12162,1.12208,1.12151,1.12208,13200000.0
2007-01-03 19:20:00,1.12177,1.12195,1.12159,1.12178,22600000.0
2007-01-03 19:21:00,1.12165,1.12209,1.12165,1.12177,17000000.0
2007-01-03 19:22:00,1.12182,1.12207,1.12154,1.1217,23400000.0
2007-01-03 19:23:00,1.12145,1.12148,1.12132,1.12144,11000000.0
2007-01-03 19:24:00,1.12139,1.12139,1.12085,1.12095,9600000.0
2007-01-03 19:25:00,1.12107,1.12143,1.12107,1.12143,13800000.0
2007-01-03 19:26:00,1.12159,1.12162,1.12138,1.12162,7800000.0
2007-01-03 19:27:00,1.12114,1.12143,1.12103,1.12109,13200000.0
2007-01-03 19:28:00,1.12122,1.12213,1.12121,1.12143,18800000.0
2007-01-03 19:29:00,1.12143,1.12208,1.12139,1.12208,17200000.0
2007-01-03 19:30:00,1.12174,1.12178,1.12166,1.12166,5600000.0
2007-01-03 19:31:00,1.12169,1.12191,1.12169,1.12176,14200000.0
2007-01-03 19:32:00,1.12208,1.12208,1.12135,1.12141,8000000.0
2007-01-03 19:33:00,1.12139,1.12184,1.12097,1.12097,10400000.0
2007-01-03 19:34:00,1.12139,1.12156,1.12139,1.12143,16600000.0
2007-01-03 19:35:00,1.12137,1.12139,1.12093,1.12099,21600000.0
2007-01-03 19:36:00,1.12087,1.12158,1.12087,1.12092,15400000.0
2007-01-03 19:37:00,1.12062,1.12078,1.12005,1.12045,17000000.0
2007-01-03 19:38:00,1.12025,1.1209,1.12019,1.12081,19200000.0
2007-01-03 19:39:00,1.12072,1.12098,1.12043,1.12098,11200000.0
2007-01-03 19:40:00,1.12059,1.12059,1.12013,1.12036,19800000.0
2007-01-03 19:41:00,1.12045,1.12095,1.12039,1.12049,13600000.0
2007-01-03 19:42:00,1.12032,1.12072,1.12021,1.12021,13600000.0
2007-01-03 19:43:00,1.12015,1.1204,1.12015,1.12029,8400000.0
2007-01-03 19:44:00,1.1201,1.12061,1.1201,1.12028,20000000.0
2007-01-03 19:45:00,1.12009,1.12034,1.12005,1.12015,10600000.0
2007-01-03 19:46:00,1.12003,1.12027,1.11994,1.11997,12600000.0
2007-01-03 19:47:00,1.11985,1.1202,1.1197,1.1197,24600000.0
2007-01-03 19:48:00,1.11959,1.11963,1.1194,1.11963,13000000.0
2007-01-03 19:49:00,1.11946,1.11975,1.11921,1.11964,16200000.0
2007-01-03 19:50:00,1.11992,1.11992,1.11957,1.11978,12000000.0
2007-01-03 19:51:00,1.11988,1.11988,1.11953,1.11953,18600000.0
2007-01-03 19:52:00,1.11945,1.11995,1.11945,1.1196,9200000.0
2007-01-03 19:53:00,1.11957,1.11965,1.11915,1.11965,16600000.0
2007-01-03 19:54:00,1.11994,1.11994,1.11955,1.11955,14400000.0
2007-01-03 19:55:00,1.11988,1.11993,1.1195,1.11976,13600000.0
2007-01-03 19:57:00,1.11902,1.11959,1.11902,1.11959,22400000.0
2007-01-03 19:58:00,1.11953,1.11963,1.11953,1.11963,2600000.0
2007-01-03 19:59:00,1.11957,1.11982,1.11945,1.11948,17000000.0
2007-01-03 20:00:00,1.11913,1.11917,1.11876,1.11916,20400000.0
2007-01-03 20:01:00,1.11954,1.11954,1.11915,1.11915,11200000.0
2007-01-03 20:02:00,1.11925,1.11941,1.11912,1.11926,19800000.0
2007-01-03 20:03:00,1.11948,1.12014,1.11933,1.11933,16400000.0
2007-01-03 20:04:00,1.11918,1.11949,1.11888,1.11888,12600000.0
2007-01-03 20:05:00,1.11901,1.1191,1.11901,1.1191,12400000.0
2007-01-03 20:07:00,1.11908,1.11935,1.11893,1.11935,8200000.0
2007-01-03 20:08:00,1.11957,1.11982,1.11957,1.11982,4000000.0
2007-01-03 20:09:00,1.11876,1.11876,1.11869,1.11869,5600000.0
2007-01-03 20:10:00,1.11816,1.11882,1.11816,1.11882,11400000.0
2007-01-03 20:11:00,1.11849,1.11884,1.11819,1.11882,13600000.0
2007-01-03 20:12:00,1.11838,1.1189,1.11838,1.11869,40000000.0
2007-01-03 20:13:00,1.11873,1.11879,1.11846,1.1186,10400000.0
2007-01-03 20:15:00,1.11851,1.11895,1.11847,1.11895,8800000.0
2007-01-03 20:16:00,1.1189,1.1189,1.11886,1.11886,3200000.0
2007-01-03 20:17:00,1.11891,1.11904,1.1188,1.11904,16800000.0
2007-01-03 20:18:00,1.11895,1.11904,1.11842,1.11842,13800000.0
2007-01-03 20:19:00,1.11774,1.11774,1.11718,1.1174,9200000.0
2007-01-03 20:20:00,1.11763,1.11779,1.11725,1.11725,11400000.0
2007-01-03 20:21:00,1.11724,1.11765,1.11724,1.11765,18000000.0
2007-01-03 20:22:00,1.11784,1.1184,1.11772,1.11804,13600000.0
2007-01-03 20:23:00,1.11777,1.1182,1.11777,1.1182,7200000.0
2007-01-03 20:24:00,1.11769,1.11785,1.11769,1.11785,4000000.0
2007-01-03 20:25:00,1.11774,1.11812,1.11774,1.11812,20400000.0
2007-01-03 20:26:00,1.11809,1.11818,1.11809,1.11818,13000000.0
2007-01-03 20:27:00,1.11802,1.11844,1.11802,1.11823,10600000.0
2007-01-03 20:28:00,1.11818,1.11818,1.11758,1.11779,15600000.0
2007-01-03 20:29:00,1.11743,1.1177,1.11726,1.11726,14200000.0
2007-01-03 20:30:00,1.11736,1.1176,1.11714,1.11751,23000000.0
2007-01-03 20:31:00,1.11727,1.11737,1.11693,1.11737,12400000.0
2007-01-03 20:32:00,1.11695,1.11695,1.11692,1.11692,3200000.0
2007-01-03 20:33:00,1.11676,1.11685,1.11643,1.11645,26800000.0
2007-01-03 20:34:00,1.11652,1.11652,1.11585,1.1161,25800000.0
2007-01-03 20:35:00,1.11627,1.1163,1.11581,1.11581,23200000.0
2007-01-03 20:36:00,1.11546,1.11625,1.11546,1.11602,9600000.0
2007-01-03 20:37:00,1.11556,1.11589,1.11556,1.1156,4200000.0
2007-01-03 20:38:00,1.11614,1.11614,1.11574,1.11574,8000000.0
2007-01-03 20:39:00,1.11584,1.11633,1.1158,1.11609,15000000.0
2007-01-03 20:40:00,1.11611,1.11617,1.11611,1.11617,3200000.0
2007-01-03 20:41:00,1.11617,1.11624,1.11584,1.11584,12600000.0
2007-01-03 20:42:00,1.11638,1.11638,1.11607,1.11607,15000000.0
2007-01-03 20:43:00,1.11629,1.11668,1.11629,1.11643,9400000.0
2007-01-03 20:44:00,1.11635,1.11648,1.11635,1.11648,2000000.0
2007-01-03 20:45:00,1.11657,1.11688,1.11625,1.11688,14600000.0
2007-01-03 20:46:00,1.11611,1.11685,1.11611,1.11685,12800000.0
2007-01-03 20:47:00,1.11653,1.11675,1.11653,1.1167,15600000.0
2007-01-03 20:48:00,1.11695,1.11704,1.11657,1.11661,20600000.0
2007-01-03 20:49:00,1.11682,1.11682,1.1166,1.1166,13800000.0
2007-01-03 20:50:00,1.11652,1.11653,1.11604,1.11631,12400000.0
2007-01-03 20:51:00,1.11633,1.11687,1.11633,1.11674,6400000.0
2007-01-03 20:52:00,1.11654,1.11697,1.11654,1.11678,16200000.0
2007-01-03 20:53:00,1.11666,1.11677,1.11652,1.11652,13600000.0
2007-01-03 20:54:00,1.11672,1.11672,1.11669,1.11669,4000000.0
2007-01-03 20:55:00,1.11681,1.11716,1.11672,1.11672,7400000.0
2007-01-03 20:57:00,1.1169,1.11706,1.1166,1.11673,17200000.0
2007-01-03 20:58:00,1.11649,1.11721,1.11649,1.11666,14000000.0
2007-01-03 20:59:00,1.11658,1.11691,1.11658,1.11662,12200000.0
2007-01-03 21:00:00,1.11668,1.11693,1.11668,1.11693,14200000.0
2007-01-03 21:01:00,1.117,1.117,1.11646,1.11654,6800000.0
2007-01-03 21:02:00,1.11688,1.11726,1.11665,1.11686,34800000.0
2007-01-03 21:03:00,1.1169,1.11701,1.11688,1.11701,8200000.0
2007-01-03 21:04:00,1.11752,1.11766,1.11701,1.11712,26400000.0
2007-01-03 21:05:00,1.11719,1.11766,1.11719,1.11766,19200000.0
2007-01-03 21:06:00,1.11788,1.11827,1.11788,1.11813,7200000.0
2007-01-03 21:07:00,1.11844,1.11844,1.11751,1.11751,17000000.0
2007-01-03 21:08:00,1.11814,1.11814,1.117,1.11724,9800000.0
2007-01-03 21:09:00,1.11741,1.11741,1.11702,1.11727,22800000.0
2007-01-03 21:10:00,1.11756,1.11756,1.11711,1.11711,10800000.0
2007-01-03 21:11:00,1.11756,1.11756,1.1171,1.11711,7400000.0
2007-01-03 21:12:00,1.11715,1.11746,1.11712,1.11737,11400000.0
2007-01-03 21:13:00,1.11709,1.11762,1.11709,1.11712,14600000.0
2007-01-03 21:14:00,1.11741,1.11776,1.11731,1.11731,19200000.0
2007-01-03 21:15:00,1.11736,1.11787,1.11736,1.11749,8200000.0
2007-01-03 21:16:00,1.11733,1.11741,1.11733,1.11741,2600000.0
2007-01-03 21:17:00,1.11745,1.11777,1.11745,1.11777,7600000.0
2007-01-03 21:18:00,1.11785,1.11785,1.11756,1.11756,8200000.0
2007-01-03 21:19:00,1.11758,1.11781,1.11739,1.11748,15400000.0
2007-01-03 21:20:00,1.11753,1.11788,1.11738,1.11788,6800000.0
2007-01-03 21:21:00,1.11792,1.11792,1.11728,1.11766,16400000.0
2007-01-03 21:22:00,1.11774,1.11828,1.11741,1.11741,8400000.0
2007-01-03 21:23:00,1.11752,1.11752,1.11734,1.11734,4800000.0
2007-01-03 21:24:00,1.11745,1.11756,1.11745,1.11756,8200000.0
2007-01-03 21:25:00,1.11752,1.11794,1.11745,1.11753,12800000.0
2007-01-03 21:26:00,1.11777,1.11779,1.11739,1.11739,20800000.0
2007-01-03 21:27:00,1.11733,1.1177,1.11727,1.1177,11400000.0
2007-01-03 21:28:00,1.11746,1.11769,1.11734,1.11734,3000000.0
2007-01-03 21:29:00,1.11758,1.11758,1.11736,1.1174,8400000.0
2007-01-03 21:30:00,1.11751,1.11786,1.11749,1.11762,30400000.0
2007-01-03 21:32:00,1.11773,1.11801,1.11749,1.11786,6800000.0
2007-01-03 21:33:00,1.11762,1.11786,1.1172,1.11786,11800000.0
2007-01-03 21:34:00,1.11779,1.11784,1.11761,1.11765,14400000.0
2007-01-03 21:35:00,1.11749,1.11786,1.11724,1.11786,8600000.0
2007-01-03 21:36:00,1.11769,1.11819,1.1175,1.11812,8400000.0
2007-01-03 21:37:00,1.1179,1.1184,1.11741,1.11783,8800000.0
2007-01-03 21:38:00,1.11765,1.1178,1.11765,1.11765,16800000.0
2007-01-03 21:39:00,1.11734,1.1174,1.11698,1.1172,10000000.0
2007-01-03 21:40:00,1.11705,1.11742,1.11705,1.11719,15400000.0
2007-01-03 21:41:00,1.11741,1.11742,1.11696,1.11742,16800000.0
2007-01-03 21:42:00,1.11757,1.11773,1.1174,1.11749,13800000.0
2007-01-03 21:43:00,1.11706,1.11764,1.11706,1.11728,18600000.0
2007-01-03 21:44:00,1.11743,1.11754,1.11729,1.11729,8800000.0
2007-01-03 21:45:00,1.11716,1.11716,1.11684,1.11701,11800000.0
2007-01-03 21:46:00,1.11754,1.11754,1.11735,1.11735,3200000.0
2007-01-03 21:47:00,1.11717,1.11757,1.11708,1.11757,9200000.0
2007-01-03 21:48:00,1.11784,1.11867,1.11784,1.11798,13600000.0
2007-01-03 21:49:00,1.1177,1.11833,1.11769,1.11779,14600000.0
2007-01-03 21:50:00,1.11779,1.11799,1.11769,1.11779,9800000.0
2007-01-03 21:51:00,1.11749,1.11798,1.11749,1.11765,15600000.0
2007-01-03 21:52:00,1.11775,1.11822,1.11775,1.11808,9000000.0
2007-01-03 21:53:00,1.11785,1.11811,1.11769,1.11811,6200000.0
2007-01-03 21:54:00,1.11786,1.11824,1.11761,1.11761,15400000.0
2007-01-03 21:57:00,1.11789,1.11793,1.11759,1.11784,6200000.0
2007-01-03 21:58:00,1.11794,1.11802,1.11794,1.11802,5600000.0
2007-01-03 21:59:00,1.11806,1.11855,1.11802,1.11825,11600000.0
2007-01-03 22:00:00,1.11821,1.11833,1.11778,1.11833,15600000.0
2007-01-03 22:01:00,1.11799,1.1188,1.11799,1.11826,24600000.0
2007-01-03 22:02:00,1.11804,1.11858,1.118,1.11815,9600000.0
2007-01-03 22:03:00,1.11821,1.11857,1.11817,1.11848,9400000.0
2007-01-03 22:04:00,1.11825,1.11827,1.11799,1.11803,15000000.0
2007-01-03 22:05:00,1.11822,1.11842,1.11816,1.11828,19200000.0
2007-01-03 22:06:00,1.11824,1.11856,1.11824,1.11835,12200000.0
2007-01-03 22:07:00,1.11826,1.11858,1.11813,1.11813,18000000.0
2007-01-03 22:08:00,1.11837,1.11888,1.11837,1.11888,12400000.0
2007-01-03 22:09:00,1.11838,1.11838,1.11816,1.11818,7400000.0
2007-01-03 22:10:00,1.11862,1.11889,1.11849,1.11868,23400000.0
2007-01-03 22:12:00,1.11882,1.11882,1.1183,1.11858,13600000.0
2007-01-03 22:13:00,1.11853,1.11853,1.11833,1.11848,8800000.0
2007-01-03 22:14:00,1.11868,1.11868,1.1181,1.1185,8200000.0
2007-01-03 22:15:00,1.11844,1.11852,1.11836,1.11852,11200000.0
2007-01-03 22:16:00,1.11832,1.11837,1.11825,1.11837,3600000.0
2007-01-03 22:17:00,1.11849,1.11864,1.11849,1.11851,5800000.0
2007-01-03 22:18:00,1.11841,1.11864,1.11826,1.11864,23600000.0
2007-01-03 22:19:00,1.11836,1.11865,1.11816,1.11816,15200000.0
2007-01-03 22:20:00,1.11853,1.11863,1.11853,1.11863,2000000.0
2007-01-03 22:21:00,1.1187,1.11891,1.11848,1.11866,11200000.0
2007-01-03 22:22:00,1.11857,1.11857,1.11827,1.11827,2000000.0
2007-01-03 22:23:00,1.11835,1.11874,1.11835,1.11874,3600000.0
2007-01-03 22:24:00,1.11867,1.11875,1.11856,1.11856,5800000.0
2007-01-03 22:25:00,1.11879,1.11892,1.11861,1.11892,8400000.0
2007-01-03 22:26:00,1.11856,1.11887,1.11834,1.1186,12200000.0
2007-01-03 22:27:00,1.11877,1.11906,1.11859,1.11871,16000000.0
2007-01-03 22:31:00,1.11879,1.11879,1.11859,1.11878,4800000.0
2007-01-03 22:32:00,1.11867,1.11912,1.11854,1.11857,10200000.0
2007-01-03 22:33:00,1.11834,1.11858,1.11813,1.11813,4800000.0
2007-01-03 22:34:00,1.11834,1.11868,1.11834,1.11868,7000000.0
2007-01-03 22:35:00,1.11804,1.11884,1.11804,1.11845,16600000.0
2007-01-03 22:36:00,1.11847,1.11867,1.11843,1.1185,14200000.0
2007-01-03 22:37:00,1.11854,1.11883,1.11852,1.11852,17800000.0
2007-01-03 22:38:00,1.11817,1.11898,1.11817,1.11842,7800000.0
2007-01-03 22:39:00,1.11818,1.11871,1.11818,1.11871,10800000.0
2007-01-03 22:40:00,1.11837,1.11837,1.11792,1.11792,7400000.0
2007-01-03 22:41:00,1.11816,1.11859,1.11811,1.1185,14200000.0
2007-01-03 22:42:00,1.11844,1.11855,1.11811,1.11813,12200000.0
2007-01-03 22:43:00,1.11836,1.11858,1.11821,1.11845,9600000.0
2007-01-03 22:44:00,1.11827,1.11845,1.11827,1.11835,5200000.0
2007-01-03 22:45:00,1.11842,1.11907,1.11836,1.11864,10000000.0
2007-01-03 22:46:00,1.11821,1.11834,1.11821,1.11834,12200000.0
2007-01-03 22:47:00,1.11866,1.11866,1.11853,1.11853,3200000.0
2007-01-03 22:48:00,1.11826,1.11864,1.11826,1.11864,2600000.0
2007-01-03 22:50:00,1.11849,1.11849,1.1181,1.11823,11800000.0
2007-01-03 22:51:00,1.11836,1.11879,1.11836,1.11851,19400000.0
2007-01-03 22:52:00,1.11851,1.11884,1.11849,1.11871,11000000.0
2007-01-03 22:53:00,1.11885,1.11908,1.11877,1.11899,11200000.0
2007-01-03 22:54:00,1.11896,1.11925,1.11895,1.11895,19600000.0
2007-01-03 22:55:00,1.11906,1.1195,1.11902,1.11923,14200000.0
2007-01-03 22:56:00,1.1193,1.1193,1.11901,1.11901,9600000.0
2007-01-03 22:57:00,1.11901,1.11951,1.11901,1.11918,30000000.0
2007-01-03 22:58:00,1.11933,1.11933,1.1186,1.11899,13600000.0
2007-01-03 22:59:00,1.11889,1.11918,1.11882,1.11903,16000000.0
2007-01-03 23:00:00,1.11911,1.11911,1.11892,1.1191,4800000.0
2007-01-03 23:01:00,1.11963,1.11963,1.11924,1.11924,19600000.0
2007-01-03 23:03:00,1.11926,1.11937,1.11921,1.11926,14600000.0
2007-01-03 23:04:00,1.11974,1.11974,1.11912,1.11916,3600000.0
2007-01-03 23:05:00,1.11901,1.11949,1.11889,1.11932,25000000.0
2007-01-03 23:06:00,1.11983,1.11988,1.11953,1.11988,5600000.0
2007-01-03 23:07:00,1.11934,1.11977,1.11933,1.11954,11600000.0
2007-01-03 23:08:00,1.11947,1.11993,1.11927,1.11965,11000000.0
2007-01-03 23:09:00,1.11955,1.11955,1.11937,1.11937,3200000.0
2007-01-03 23:10:00,1.11962,1.11983,1.11912,1.11977,16400000.0
2007-01-03 23:11:00,1.11916,1.11944,1.1191,1.11935,9800000.0
2007-01-03 23:12:00,1.1189,1.11947,1.1189,1.11892,14800000.0
2007-01-03 23:13:00,1.11898,1.11901,1.11898,1.11901,2600000.0
2007-01-03 23:15:00,1.11945,1.11949,1.11871,1.11949,15800000.0
2007-01-03 23:16:00,1.11919,1.11919,1.11886,1.11886,8200000.0
2007-01-03 23:17:00,1.11904,1.11946,1.11869,1.11946,13800000.0
2007-01-03 23:19:00,1.11912,1.11912,1.11861,1.11898,18000000.0
2007-01-03 23:20:00,1.11876,1.11913,1.11868,1.11903,20800000.0
2007-01-03 23:21:00,1.11894,1.11901,1.11892,1.11892,6600000.0
2007-01-03 23:22:00,1.11901,1.11901,1.11867,1.11867,3200000.0
2007-01-03 23:23:00,1.11888,1.11888,1.11863,1.1187,10400000.0
2007-01-03 23:26:00,1.1191,1.1191,1.11888,1.11893,5000000.0
2007-01-03 23:28:00,1.11895,1.11919,1.1187,1.11885,22000000.0
2007-01-03 23:29:00,1.11874,1.11905,1.11844,1.11844,7400000.0
2007-01-03 23:30:00,1.11882,1.11886,1.11859,1.11859,6400000.0
2007-01-03 23:31:00,1.11878,1.11909,1.11862,1.11883,17200000.0
2007-01-03 23:32:00,1.11889,1.11903,1.11875,1.11892,7200000.0
2007-01-03 23:33:00,1.11916,1.11946,1.119,1.11917,19600000.0
2007-01-03 23:34:00,1.11941,1.11951,1.11909,1.1191,11600000.0
2007-01-03 23:35:00,1.11906,1.11941,1.11891,1.11902,22000000.0
2007-01-03 23:36:00,1.11909,1.11935,1.11905,1.11905,15200000.0
2007-01-03 23:37:00,1.11957,1.11982,1.11915,1.11941,12200000.0
2007-01-03 23:38:00,1.11937,1.11937,1.11903,1.11924,26600000.0
2007-01-03 23:40:00,1.11946,1.11971,1.11944,1.11971,8200000.0
2007-01-03 23:41:00,1.11971,1.11971,1.11935,1.11938,10200000.0
2007-01-03 23:42:00,1.11983,1.11983,1.11927,1.11933,19800000.0
2007-01-03 23:43:00,1.11941,1.11941,1.11914,1.11938,16200000.0
2007-01-03 23:44:00,1.11915,1.11954,1.11915,1.11922,8200000.0
2007-01-03 23:45:00,1.11903,1.11903,1.1179,1.11803,8200000.0
2007-01-03 23:46:00,1.11861,1.11889,1.11826,1.11882,14000000.0
2007-01-03 23:47:00,1.11878,1.11895,1.11878,1.1188,20200000.0
2007-01-03 23:50:00,1.11867,1.1188,1.11786,1.11786,20000000.0
2007-01-03 23:51:00,1.11802,1.11867,1.11802,1.1182,25000000.0
2007-01-03 23:52:00,1.11798,1.11871,1.11798,1.11819,9400000.0
2007-01-03 23:53:00,1.1181,1.11827,1.11795,1.11797,16200000.0
2007-01-03 23:54:00,1.11817,1.11845,1.11793,1.11827,13800000.0
2007-01-03 23:56:00,1.11845,1.1186,1.1181,1.11818,16800000.0
2007-01-03 23:57:00,1.11836,1.11836,1.11809,1.11809,28400000.0
2007-01-03 23:58:00,1.11807,1.11815,1.11762,1.11815,7400000.0
2007-01-03 23:59:00,1.11857,1.11861,1.11842,1.11842,7600000.0
2007-01-04 00:00:00,1.11833,1.11867,1.11826,1.11826,14600000.0
2007-01-04 00:01:00,1.11821,1.11863,1.11821,1.11863,17400000.0
2007-01-04 00:02:00,1.11877,1.11877,1.11851,1.11851,14600000.0
2007-01-04 00:03:00,1.11822,1.11844,1.1177,1.11833,18200000.0
2007-01-04 00:04:00,1.11813,1.11893,1.11812,1.11893,9000000.0
2007-01-04 00:05:00,1.11865,1.11865,1.11865,1.11865,5600000.0
2007-01-04 00:06:00,1.11839,1.11839,1.11828,1.11828,3200000.0
2007-01-04 00:07:00,1.11826,1.11864,1.11821,1.11825,21200000.0
2007-01-04 00:08:00,1.11806,1.11839,1.11768,1.11768,10000000.0
2007-01-04 00:09:00,1.11783,1.11831,1.11782,1.11797,13200000.0
2007-01-04 00:10:00,1.11826,1.11826,1.11812,1.11812,3200000.0
2007-01-04 00:11:00,1.11805,1.11826,1.11794,1.11826,11000000.0
2007-01-04 00:12:00,1.11812,1.11837,1.11812,1.11837,3200000.0
2007-01-04 00:13:00,1.11813,1.11813,1.11774,1.11774,6200000.0
2007-01-04 00:14:00,1.11753,1.1181,1.11728,1.1181,17800000.0
2007-01-04 00:16:00,1.11777,1.11816,1.11767,1.11816,13600000.0
2007-01-04 00:22:00,1.1178,1.11839,1.1178,1.11821,17600000.0
2007-01-04 00:23:00,1.11802,1.1185,1.11794,1.1185,19200000.0
2007-01-04 00:24:00,1.1185,1.1185,1.11809,1.11809,9800000.0
2007-01-04 00:25:00,1.11875,1.11875,1.11823,1.11823,18000000.0
2007-01-04 00:26:00,1.1182,1.1182,1.1177,1.11798,5800000.0
2007-01-04 00:27:00,1.1179,1.11819,1.1179,1.11819,2600000.0
2007-01-04 00:28:00,1.11817,1.11852,1.11777,1.11777,15400000.0
2007-01-04 00:29:00,1.11822,1.11853,1.11789,1.11853,7000000.0
2007-01-04 00:30:00,1.11842,1.11842,1.11809,1.11809,3200000.0
2007-01-04 00:31:00,1.11755,1.11755,1.11697,1.11717,13400000.0
2007-01-04 00:32:00,1.11765,1.11774,1.11723,1.11774,11400000.0
2007-01-04 00:33:00,1.11767,1.11767,1.1173,1.11759,14400000.0
2007-01-04 00:34:00,1.1172,1.11759,1.1172,1.11724,21800000.0
2007-01-04 00:35:00,1.11749,1.11749,1.11723,1.11736,9200000.0
2007-01-04 00:36:00,1.11719,1.11719,1.11694,1.11694,8200000.0
2007-01-04 00:37:00,1.11707,1.11707,1.1166,1.11702,11800000.0
2007-01-04 00:38:00,1.11707,1.11723,1.11678,1.11681,8600000.0
2007-01-04 00:39:00,1.11694,1.11705,1.11682,1.11697,19400000.0
2007-01-04 00:40:00,1.11699,1.11719,1.11647,1.11674,10800000.0
2007-01-04 00:41:00,1.11678,1.11733,1.11678,1.11707,12600000.0
2007-01-04 00:42:00,1.11732,1.11741,1.11695,1.1173,15800000.0
2007-01-04 00:43:00,1.11711,1.11741,1.11673,1.11673,14600000.0
2007-01-04 00:44:00,1.11713,1.11718,1.11686,1.11718,13600000.0
2007-01-04 00:45:00,1.11754,1.11754,1.11665,1.1172,6800000.0
2007-01-04 00:46:00,1.11729,1.11763,1.1171,1.11763,22600000.0
2007-01-04 00:47:00,1.11736,1.11783,1.11721,1.11758,18600000.0
2007-01-04 00:48:00,1.11746,1.11755,1.1174,1.11755,12600000.0
2007-01-04 00:49:00,1.11706,1.11782,1.11706,1.11782,13800000.0
2007-01-04 00:50:00,1.11735,1.11754,1.11722,1.11722,15200000.0
2007-01-04 00:51:00,1.11717,1.11743,1.11697,1.11697,10600000.0
2007-01-04 00:52:00,1.11727,1.11752,1.11722,1.11752,14000000.0
2007-01-04 00:53:00,1.11727,1.11796,1.11715,1.11729,15400000.0
2007-01-04 00:54:00,1.11727,1.11742,1.1171,1.1171,8800000.0
2007-01-04 00:55:00,1.11692,1.11755,1.11669,1.11722,10200000.0
2007-01-04 00:56:00,1.11718,1.11776,1.11705,1.11705,13400000.0
2007-01-04 00:57:00,1.11741,1.11752,1.11693,1.11738,13000000.0
2007-01-04 00:58:00,1.11699,1.11747,1.11699,1.11731,15200000.0
2007-01-04 00:59:00,1.11731,1.11762,1.11686,1.1171,22200000.0
2007-01-04 01:00:00,1.11724,1.118,1.11724,1.118,20400000.0
2007-01-04 01:01:00,1.11732,1.11793,1.11701,1.11733,13400000.0
2007-01-04 01:02:00,1.11741,1.11786,1.11741,1.11758,8200000.0
2007-01-04 01:03:00,1.11775,1.11837,1.11775,1.11824,8000000.0
2007-01-04 01:04:00,1.11818,1.11818,1.11792,1.11792,10400000.0
2007-01-04 01:05:00,1.11843,1.11881,1.11824,1.11857,28400000.0
2007-01-04 01:06:00,1.11858,1.119,1.11838,1.119,17400000.0
2007-01-04 01:07:00,1.11871,1.11926,1.11871,1.11926,13600000.0
2007-01-04 01:08:00,1.11911,1.11911,1.11905,1.11905,3400000.0
2007-01-04 01:09:00,1.11847,1.11887,1.11847,1.11849,8400000.0
2007-01-04 01:10:00,1.11862,1.11862,1.11837,1.11837,4200000.0
2007-01-04 01:11:00,1.11822,1.11858,1.11822,1.11842,5600000.0
2007-01-04 01:12:00,1.11857,1.11857,1.11815,1.1182,9200000.0
2007-01-04 01:13:00,1.11818,1.1183,1.11812,1.11819,23200000.0
2007-01-04 01:14:00,1.11822,1.11841,1.11805,1.11826,11800000.0
2007-01-04 01:16:00,1.11812,1.1184,1.11812,1.11823,11800000.0
2007-01-04 01:17:00,1.11808,1.11808,1.11777,1.11794,13400000.0
2007-01-04 01:18:00,1.11774,1.11813,1.11774,1.11794,13600000.0
2007-01-04 01:19:00,1.11777,1.1178,1.11743,1.11753,31600000.0
2007-01-04 01:20:00,1.11792,1.1182,1.11774,1.11795,14600000.0
2007-01-04 01:21:00,1.118,1.11817,1.11751,1.11817,19200000.0
2007-01-04 01:23:00,1.11811,1.11838,1.11806,1.11825,6600000.0
2007-01-04 01:24:00,1.1183,1.11843,1.11812,1.11843,12800000.0
2007-01-04 01:25:00,1.11817,1.11868,1.11779,1.11868,13000000.0
2007-01-04 01:26:00,1.11851,1.1187,1.11844,1.11862,7400000.0
2007-01-04 01:27:00,1.11872,1.11905,1.11868,1.11889,21000000.0
2007-01-04 01:28:00,1.11899,1.1194,1.11899,1.11907,9400000.0
2007-01-04 01:29:00,1.1194,1.11959,1.11917,1.11959,15800000.0
2007-01-04 01:30:00,1.11984,1.11984,1.1196,1.1196,11000000.0
2007-01-04 01:31:00,1.11966,1.11971,1.11933,1.11965,18600000.0
2007-01-04 01:32:00,1.11937,1.11968,1.11926,1.11956,10400000.0
2007-01-04 01:33:00,1.11933,1.11974,1.11933,1.11968,11400000.0
2007-01-04 01:34:00,1.11949,1.11997,1.11942,1.11942,13000000.0
2007-01-04 01:35:00,1.11929,1.11978,1.11928,1.11966,15200000.0
2007-01-04 01:36:00,1.11978,1.11978,1.11932,1.11969,8200000.0
2007-01-04 01:37:00,1.11956,1.11996,1.11956,1.11978,8600000.0
2007-01-04 01:38:00,1.11985,1.12005,1.11983,1.1199,9800000.0
2007-01-04 01:39:00,1.11991,1.11995,1.11965,1.11972,13000000.0
2007-01-04 01:40:00,1.12011,1.12022,1.11997,1.12014,9600000.0
2007-01-04 01:41:00,1.11996,1.12006,1.11973,1.11975,16600000.0
2007-01-04 01:42:00,1.12018,1.12024,1.1199,1.1199,13200000.0
2007-01-04 01:43:00,1.1205,1.1205,1.12006,1.12029,5600000.0
2007-01-04 01:44:00,1.12041,1.12041,1.11957,1.11957,21000000.0
2007-01-04 01:45:00,1.12028,1.12048,1.11975,1.12012,16400000.0
2007-01-04 01:46:00,1.11989,1.12054,1.11989,1.11992,9200000.0
2007-01-04 01:47:00,1.11992,1.12001,1.11986,1.12,7400000.0
2007-01-04 01:48:00,1.1199,1.12015,1.1199,1.12009,11400000.0
2007-01-04 01:49:00,1.12026,1.12042,1.1202,1.1202,24200000.0
2007-01-04 01:50:00,1.12007,1.12056,1.11975,1.11975,13800000.0
2007-01-04 01:51:00,1.12011,1.12041,1.12002,1.12013,8000000.0
2007-01-04 01:52:00,1.12012,1.12038,1.11997,1.12002,12000000.0
2007-01-04 01:53:00,1.12048,1.12048,1.12025,1.12029,18800000.0
2007-01-04 01:57:00,1.12035,1.12035,1.11995,1.12018,11400000.0
2007-01-04 01:58:00,1.12039,1.12039,1.12034,1.12034,5000000.0
2007-01-04 01:59:00,1.12035,1.12068,1.12028,1.1205,21600000.0
2007-01-04 02:00:00,1.12046,1.12083,1.1203,1.12083,12400000.0
2007-01-04 02:01:00,1.12054,1.12054,1.12007,1.1205,16000000.0
2007-01-04 02:02:00,1.12035,1.12038,1.11985,1.12024,7000000.0
2007-01-04 02:03:00,1.12031,1.12051,1.12026,1.12034,10400000.0
2007-01-04 02:04:00,1.121,1.121,1.12021,1.12066,12400000.0
2007-01-04 02:05:00,1.12042,1.12042,1.12014,1.12014,3600000.0
2007-01-04 02:06:00,1.12011,1.12031,1.11972,1.12003,29800000.0
2007-01-04 02:07:00,1.12012,1.1205,1.1198,1.12038,21400000.0
2007-01-04 02:08:00,1.12032,1.12039,1.12009,1.1202,11600000.0
2007-01-04 02:09:00,1.12001,1.12028,1.11998,1.12028,23600000.0
2007-01-04 02:10:00,1.12041,1.12077,1.1204,1.12046,25800000.0
2007-01-04 02:11:00,1.12033,1.12095,1.12033,1.12036,15600000.0
2007-01-04 02:13:00,1.12038,1.12046,1.12023,1.1203,7400000.0
2007-01-04 02:14:00,1.12026,1.12075,1.12023,1.12067,16000000.0
2007-01-04 02:15:00,1.12076,1.1209,1.12027,1.12027,18600000.0
2007-01-04 02:16:00,1.12027,1.12075,1.12014,1.12033,15600000.0
2007-01-04 02:17:00,1.1205,1.1205,1.12006,1.12006,6400000.0
2007-01-04 02:18:00,1.12046,1.12066,1.12018,1.12045,17800000.0
2007-01-04 02:20:00,1.12008,1.12072,1.12005,1.12072,16800000.0
2007-01-04 02:21:00,1.12047,1.12074,1.12009,1.12009,36000000.0
2007-01-04 02:22:00,1.12043,1.12043,1.11989,1.11994,19400000.0
2007-01-04 02:23:00,1.1199,1.12013,1.1199,1.12012,11600000.0
2007-01-04 02:25:00,1.1202,1.12048,1.1202,1.12048,10800000.0
2007-01-04 02:26:00,1.12013,1.12033,1.12008,1.12033,12400000.0
2007-01-04 02:27:00,1.12013,1.12037,1.12013,1.12026,10600000.0
2007-01-04 02:28:00,1.11995,1.12025,1.11952,1.11952,11600000.0
2007-01-04 02:29:00,1.11994,1.12046,1.11969,1.12046,16400000.0
2007-01-04 02:30:00,1.12012,1.12026,1.12007,1.12026,9000000.0
2007-01-04 02:31:00,1.12006,1.12006,1.11957,1.11957,6800000.0
2007-01-04 02:32:00,1.1198,1.12023,1.11966,1.11992,24200000.0
2007-01-04 02:34:00,1.12011,1.12053,1.11997,1.12029,15400000.0
2007-01-04 02:35:00,1.12063,1.12063,1.12059,1.12059,2600000.0
2007-01-04 02:36:00,1.12027,1.12077,1.12008,1.12043,14800000.0
2007-01-04 02:37:00,1.12054,1.12062,1.12043,1.12062,6400000.0
2007-01-04 02:40:00,1.12023,1.12063,1.12023,1.12063,18200000.0
2007-01-04 02:41:00,1.1204,1.1204,1.12021,1.12021,4800000.0
2007-01-04 02:42:00,1.12026,1.12072,1.12019,1.12072,21200000.0
2007-01-04 02:43:00,1.1207,1.12071,1.12046,1.12064,9400000.0
2007-01-04 02:44:00,1.12072,1.12109,1.12054,1.12081,18000000.0
2007-01-04 02:45:00,1.12046,1.12068,1.12009,1.12024,9600000.0
2007-01-04 02:46:00,1.12057,1.12113,1.12057,1.12113,9800000.0
2007-01-04 02:47:00,1.12068,1.12071,1.12029,1.12067,11200000.0
2007-01-04 02:48:00,1.12051,1.12069,1.12035,1.12069,13600000.0
2007-01-04 02:50:00,1.12061,1.12099,1.12061,1.12081,9000000.0
2007-01-04 02:51:00,1.12089,1.12102,1.12058,1.12083,19200000.0
2007-01-04 02:53:00,1.12067,1.12112,1.12067,1.12086,12400000.0
2007-01-04 02:54:00,1.12114,1.12114,1.12077,1.12104,11600000.0
2007-01-04 02:55:00,1.12105,1.12156,1.12057,1.121,21200000.0
2007-01-04 02:56:00,1.1211,1.12147,1.12092,1.12109,20400000.0
2007-01-04 02:57:00,1.12132,1.1215,1.12132,1.1214,18800000.0
2007-01-04 02:58:00,1.12155,1.12155,1.12118,1.12127,12400000.0
2007-01-04 02:59:00,1.12128,1.12141,1.12111,1.12132,22400000.0
2007-01-04 03:00:00,1.12167,1.12167,1.12106,1.12106,10800000.0
2007-01-04 03:01:00,1.1214,1.12165,1.12101,1.12106,9200000.0
2007-01-04 03:02:00,1.12098,1.12118,1.12098,1.12118,9000000.0
2007-01-04 03:05:00,1.12106,1.12148,1.12073,1.12098,15200000.0
2007-01-04 03:06:00,1.12112,1.12137,1.1209,1.12135,11000000.0
2007-01-04 03:07:00,1.12161,1.12161,1.12109,1.12125,13800000.0
2007-01-04 03:08:00,1.12115,1.12128,1.12099,1.12115,10800000.0
2007-01-04 03:09:00,1.12105,1.12105,1.12058,1.12062,11200000.0
2007-01-04 03:10:00,1.12103,1.12112,1.12086,1.12112,9800000.0
2007-01-04 03:11:00,1.12119,1.12119,1.12118,1.12118,2600000.0
2007-01-04 03:12:00,1.1213,1.12134,1.1213,1.12134,6200000.0
2007-01-04 03:13:00,1.12126,1.12127,1.12105,1.12113,23000000.0
2007-01-04 03:14:00,1.12154,1.12154,1.12084,1.1212,16200000.0
2007-01-04 03:15:00,1.12106,1.12118,1.12075,1.12082,21400000.0
2007-01-04 03:16:00,1.12076,1.12095,1.12063,1.12063,6400000.0
2007-01-04 03:17:00,1.12069,1.12073,1.12062,1.12073,6800000.0
2007-01-04 03:18:00,1.1207,1.12086,1.12039,1.12039,13800000.0
2007-01-04 03:19:00,1.12043,1.12081,1.12017,1.12017,10600000.0
2007-01-04 03:20:00,1.12044,1.12071,1.12044,1.12069,15400000.0
2007-01-04 03:21:00,1.12088,1.12108,1.12075,1.12077,17800000.0
2007-01-04 03:23:00,1.12079,1.12084,1.12066,1.12076,10400000.0
2007-01-04 03:24:00,1.12077,1.12115,1.12066,1.12089,12200000.0
2007-01-04 03:25:00,1.12116,1.12116,1.12075,1.12089,9600000.0
2007-01-04 03:26:00,1.12063,1.12103,1.12061,1.12078,14400000.0
2007-01-04 03:27:00,1.12094,1.12133,1.12088,1.1211,14600000.0
2007-01-04 03:29:00,1.12085,1.1214,1.12085,1.12136,16600000.0
2007-01-04 03:30:00,1.12116,1.12123,1.12088,1.12094,12400000.0
2007-01-04 03:31:00,1.12112,1.12123,1.12079,1.12079,9000000.0
2007-01-04 03:32:00,1.12178,1.12178,1.12126,1.12126,17600000.0
2007-01-04 03:33:00,1.12129,1.12142,1.12096,1.12142,11400000.0
2007-01-04 03:34:00,1.12112,1.12156,1.12112,1.12134,12400000.0
2007-01-04 03:35:00,1.12111,1.1214,1.1211,1.1211,8000000.0
2007-01-04 03:36:00,1.1212,1.12145,1.12085,1.12085,11600000.0
2007-01-04 03:37:00,1.12114,1.1216,1.12095,1.12118,17400000.0
2007-01-04 03:38:00,1.12103,1.12136,1.12098,1.12107,14400000.0
2007-01-04 03:39:00,1.12068,1.12131,1.12068,1.12131,20200000.0
2007-01-04 03:41:00,1.12108,1.12143,1.12094,1.12094,22800000.0
2007-01-04 03:43:00,1.12087,1.12105,1.12087,1.12088,10800000.0
2007-01-04 03:44:00,1.1208,1.12085,1.12078,1.1208,16000000.0
2007-01-04 03:45:00,1.12066,1.12107,1.12008,1.12008,15000000.0
2007-01-04 03:46:00,1.12031,1.12031,1.11989,1.1202,16400000.0
2007-01-04 03:47:00,1.12029,1.12057,1.12014,1.12057,14600000.0
2007-01-04 03:48:00,1.12066,1.12096,1.12037,1.12047,18000000.0
2007-01-04 03:49:00,1.12109,1.12109,1.1205,1.12089,22600000.0
2007-01-04 03:50:00,1.12078,1.12092,1.12046,1.12052,9600000.0
2007-01-04 03:51:00,1.12063,1.12115,1.12046,1.12046,17200000.0
2007-01-04 03:52:00,1.12041,1.12062,1.12024,1.12041,16000000.0
2007-01-04 03:53:00,1.12054,1.12108,1.12054,1.1209,12200000.0
2007-01-04 03:54:00,1.12129,1.1213,1.12089,1.12108,32800000.0
2007-01-04 03:55:00,1.12094,1.12137,1.12072,1.12128,11400000.0
2007-01-04 03:56:00,1.1209,1.12107,1.12067,1.12094,18800000.0
2007-01-04 03:57:00,1.12102,1.12122,1.12097,1.12122,8600000.0
2007-01-04 03:58:00,1.12107,1.12144,1.12107,1.12128,10600000.0
2007-01-04 03:59:00,1.12104,1.12137,1.12095,1.12119,11000000.0
2007-01-04 04:03:00,1.1207,1.12107,1.1207,1.12101,15600000.0
2007-01-04 04:04:00,1.12121,1.12134,1.12104,1.12124,16800000.0
2007-01-04 04:05:00,1.12129,1.12132,1.12094,1.12105,24000000.0
2007-01-04 04:09:00,1.12091,1.12115,1.12089,1.12109,15200000.0
2007-01-04 04:10:00,1.12109,1.12119,1.12077,1.12113,17000000.0
2007-01-04 04:11:00,1.12077,1.12077,1.12068,1.12077,3600000.0
2007-01-04 04:12:00,1.1206,1.12084,1.12024,1.12052,15400000.0
2007-01-04 04:17:00,1.12034,1.12055,1.12034,1.12055,2600000.0
2007-01-04 04:19:00,1.12041,1.12041,1.12033,1.12038,4800000.0
2007-01-04 04:20:00,1.12044,1.12057,1.12029,1.12029,7400000.0
2007-01-04 04:21:00,1.1207,1.1207,1.11959,1.12012,10800000.0
2007-01-04 04:22:00,1.12021,1.12044,1.12021,1.12044,5800000.0
2007-01-04 04:23:00,1.12032,1.12075,1.12021,1.12027,14000000.0
2007-01-04 04:24:00,1.12015,1.12035,1.12015,1.12035,7200000.0
2007-01-04 04:25:00,1.1198,1.11983,1.11962,1.11963,11400000.0
2007-01-04 04:26:00,1.11987,1.11987,1.11983,1.11983,5000000.0
2007-01-04 04:28:00,1.11989,1.11992,1.1196,1.1196,7000000.0
2007-01-04 04:29:00,1.11979,1.11982,1.11953,1.11957,11400000.0
2007-01-04 04:36:00,1.11984,1.11995,1.11972,1.11972,6200000.0
2007-01-04 04:37:00,1.11978,1.11989,1.11928,1.11981,11000000.0
2007-01-04 04:38:00,1.11967,1.11987,1.11963,1.11963,17400000.0
2007-01-04 04:40:00,1.11993,1.11993,1.11932,1.11932,9000000.0
2007-01-04 04:41:00,1.11948,1.11992,1.11947,1.11992,14800000.0
2007-01-04 04:42:00,1.11979,1.12002,1.11979,1.11987,23400000.0
2007-01-04 04:43:00,1.12015,1.12015,1.11989,1.11989,4000000.0
2007-01-04 04:44:00,1.12015,1.12045,1.11985,1.11985,19200000.0
2007-01-04 04:48:00,1.11996,1.11996,1.11955,1.11955,21000000.0
2007-01-04 04:49:00,1.12002,1.12008,1.11955,1.12008,8800000.0
2007-01-04 04:50:00,1.12013,1.12013,1.11956,1.1199,8200000.0
2007-01-04 04:51:00,1.11985,1.12021,1.11981,1.12002,18000000.0
2007-01-04 04:52:00,1.11955,1.11993,1.11944,1.11993,18600000.0
2007-01-04 04:53:00,1.11995,1.12025,1.11984,1.12004,15200000.0
2007-01-04 04:54:00,1.11999,1.12015,1.11973,1.12003,9000000.0
2007-01-04 04:57:00,1.11984,1.1201,1.11968,1.1201,17800000.0
2007-01-04 04:58:00,1.12016,1.12018,1.1197,1.1197,18400000.0
2007-01-04 05:00:00,1.11984,1.12007,1.11984,1.11993,7400000.0
2007-01-04 05:01:00,1.11982,1.12042,1.11976,1.12042,22800000.0
2007-01-04 05:02:00,1.11964,1.12003,1.11964,1.11999,10200000.0
2007-01-04 05:03:00,1.11987,1.11992,1.11955,1.11964,19400000.0
2007-01-04 05:04:00,1.11972,1.11978,1.11972,1.11978,5400000.0
2007-01-04 05:05:00,1.11987,1.12002,1.11966,1.11969,10800000.0
2007-01-04 05:09:00,1.12011,1.12043,1.12005,1.12017,12000000.0
2007-01-04 05:10:00,1.11992,1.12014,1.11961,1.12004,16800000.0
2007-01-04 05:11:00,1.12021,1.12021,1.11953,1.11953,6600000.0
2007-01-04 05:12:00,1.12033,1.1205,1.11995,1.11995,7400000.0
2007-01-04 05:13:00,1.12051,1.12051,1.12003,1.12003,4800000.0
2007-01-04 05:14:00,1.11989,1.12022,1.11989,1.12002,10800000.0
2007-01-04 05:15:00,1.11999,1.11999,1.11985,1.11985,2600000.0
2007-01-04 05:16:00,1.12017,1.12017,1.11985,1.11993,6800000.0
2007-01-04 05:17:00,1.11953,1.11954,1.11926,1.11943,16400000.0
2007-01-04 05:19:00,1.11922,1.11984,1.11922,1.1195,20600000.0
2007-01-04 05:20:00,1.11955,1.11988,1.11941,1.11988,11600000.0
2007-01-04 05:21:00,1.11964,1.11964,1.1193,1.1193,2000000.0
2007-01-04 05:22:00,1.11943,1.11946,1.11943,1.11946,8000000.0
2007-01-04 05:23:00,1.11958,1.12011,1.11949,1.11949,12800000.0
2007-01-04 05:24:00,1.11965,1.11994,1.11961,1.11969,12400000.0
2007-01-04 05:25:00,1.11946,1.11966,1.11946,1.11966,2000000.0
2007-01-04 05:26:00,1.11929,1.11978,1.11929,1.11978,6600000.0
2007-01-04 05:28:00,1.11953,1.11964,1.11933,1.11933,7400000.0
2007-01-04 05:30:00,1.11933,1.11979,1.11933,1.11942,17800000.0
2007-01-04 05:31:00,1.11955,1.11962,1.11932,1.11937,13000000.0
2007-01-04 05:36:00,1.11912,1.11912,1.11887,1.11887,4200000.0
2007-01-04 05:37:00,1.1189,1.11947,1.1189,1.11947,6400000.0
2007-01-04 05:39:00,1.11965,1.11965,1.11938,1.11961,8800000.0
2007-01-04 05:40:00,1.11958,1.11969,1.11913,1.11969,8000000.0
2007-01-04 05:41:00,1.11957,1.11964,1.11913,1.1195,15800000.0
2007-01-04 05:42:00,1.11971,1.11984,1.11945,1.11965,16200000.0
2007-01-04 05:45:00,1.11995,1.11995,1.11963,1.1199,23800000.0
2007-01-04 05:48:00,1.11975,1.11988,1.11971,1.11973,17200000.0
2007-01-04 05:49:00,1.12006,1.12061,1.11988,1.11988,13200000.0
2007-01-04 05:50:00,1.11974,1.12039,1.11961,1.12002,19000000.0
2007-01-04 05:51:00,1.12018,1.12058,1.12005,1.12058,5800000.0
2007-01-04 05:52:00,1.11995,1.12007,1.11986,1.12007,7800000.0
2007-01-04 05:54:00,1.11984,1.11984,1.11957,1.11957,3200000.0
2007-01-04 05:55:00,1.11975,1.12031,1.11975,1.11986,14200000.0
2007-01-04 05:56:00,1.1205,1.12058,1.12022,1.12022,10600000.0
2007-01-04 05:57:00,1.1205,1.1206,1.12037,1.12037,9800000.0
2007-01-04 05:59:00,1.12064,1.12064,1.12017,1.12025,10000000.0
2007-01-04 06:00:00,1.12042,1.12079,1.12042,1.12079,8200000.0
2007-01-04 06:01:00,1.12019,1.1205,1.12005,1.1203,22200000.0
2007-01-04 06:02:00,1.12055,1.12068,1.12035,1.12059,20800000.0
2007-01-04 06:03:00,1.12035,1.12062,1.12011,1.12025,14000000.0
2007-01-04 06:04:00,1.12004,1.12081,1.12004,1.12024,7400000.0
2007-01-04 06:05:00,1.12015,1.12015,1.11997,1.11999,9000000.0
2007-01-04 06:06:00,1.1201,1.12031,1.11995,1.11995,24000000.0
2007-01-04 06:07:00,1.11993,1.12009,1.11993,1.12009,4000000.0
2007-01-04 06:08:00,1.11981,1.12014,1.11981,1.12014,14800000.0
2007-01-04 06:09:00,1.12018,1.12025,1.11988,1.12005,11200000.0
2007-01-04 06:10:00,1.11996,1.11996,1.11964,1.11971,9200000.0
2007-01-04 06:11:00,1.12009,1.12033,1.11991,1.11991,13200000.0
2007-01-04 06:12:00,1.11995,1.12007,1.11995,1.12007,9000000.0
2007-01-04 06:13:00,1.11965,1.11993,1.11965,1.11993,4600000.0
2007-01-04 06:14:00,1.12011,1.12011,1.11991,1.12009,9200000.0
2007-01-04 06:15:00,1.12011,1.12053,1.11997,1.12037,17000000.0
2007-01-04 06:16:00,1.12009,1.12011,1.1197,1.1197,19200000.0
2007-01-04 06:17:00,1.11966,1.11998,1.11966,1.11998,24800000.0
2007-01-04 06:18:00,1.11984,1.12039,1.11946,1.11998,12600000.0
2007-01-04 06:19:00,1.12013,1.12028,1.12013,1.12028,4200000.0
2007-01-04 06:20:00,1.11998,1.11998,1.11992,1.11992,3200000.0
2007-01-04 06:21:00,1.1201,1.12042,1.12001,1.12001,6600000.0
2007-01-04 06:22:00,1.11999,1.12074,1.11992,1.11992,13000000.0
2007-01-04 06:24:00,1.11985,1.12008,1.11985,1.11998,13000000.0
2007-01-04 06:25:00,1.11981,1.12003,1.11968,1.11971,8000000.0
2007-01-04 06:26:00,1.11978,1.12027,1.11978,1.12001,10400000.0
2007-01-04 06:27:00,1.11967,1.11989,1.11962,1.11962,8000000.0
2007-01-04 06:28:00,1.1197,1.12008,1.1197,1.12008,4800000.0
2007-01-04 06:29:00,1.12022,1.12032,1.11993,1.12011,33000000.0
2007-01-04 06:30:00,1.11986,1.12014,1.11986,1.12014,13200000.0
2007-01-04 06:31:00,1.12032,1.1205,1.12032,1.1205,5000000.0
2007-01-04 06:32:00,1.11996,1.11996,1.11967,1.11972,14800000.0
2007-01-04 06:33:00,1.11968,1.12034,1.11968,1.12034,6800000.0
2007-01-04 06:34:00,1.12018,1.12018,1.12005,1.12012,5800000.0
2007-01-04 06:35:00,1.11991,1.12015,1.1198,1.11987,14800000.0
2007-01-04 06:36:00,1.12058,1.12058,1.11984,1.11984,13800000.0
2007-01-04 06:37:00,1.12028,1.12028,1.11988,1.12014,6800000.0
2007-01-04 06:38:00,1.12017,1.12041,1.11991,1.12041,8000000.0
2007-01-04 06:39:00,1.12017,1.12041,1.12017,1.12026,10000000.0
2007-01-04 06:40:00,1.12103,1.12117,1.12062,1.12083,10800000.0
2007-01-04 06:41:00,1.12104,1.12151,1.12077,1.12121,10600000.0
2007-01-04 06:42:00,1.12069,1.12084,1.1206,1.12084,9600000.0
2007-01-04 06:43:00,1.12099,1.12099,1.1204,1.12071,26800000.0
2007-01-04 06:44:00,1.12068,1.12095,1.1206,1.1206,11800000.0
2007-01-04 06:46:00,1.12086,1.12086,1.11983,1.11983,6200000.0
2007-01-04 06:47:00,1.12014,1.12014,1.1193,1.1193,9800000.0
2007-01-04 06:48:00,1.11963,1.11963,1.11923,1.11938,24400000.0
2007-01-04 06:49:00,1.11987,1.12006,1.11954,1.12006,13000000.0
2007-01-04 06:50:00,1.11962,1.11977,1.11938,1.11962,28400000.0
2007-01-04 06:51:00,1.11968,1.11969,1.11928,1.11928,17800000.0
2007-01-04 06:52:00,1.1195,1.11982,1.11933,1.11969,23400000.0
2007-01-04 06:53:00,1.11963,1.11963,1.11923,1.11923,4600000.0
2007-01-04 06:54:00,1.11934,1.11976,1.11929,1.11976,10000000.0
2007-01-04 06:55:00,1.11978,1.11984,1.11957,1.11965,10000000.0
2007-01-04 06:57:00,1.11983,1.11983,1.11956,1.1196,5800000.0
2007-01-04 06:58:00,1.11972,1.12023,1.1196,1.11965,11600000.0
2007-01-04 06:59:00,1.12015,1.12015,1.11961,1.11986,10600000.0
2007-01-04 07:01:00,1.11977,1.11977,1.1193,1.1193,13400000.0
2007-01-04 07:02:00,1.11974,1.11974,1.11952,1.11952,3000000.0
2007-01-04 07:03:00,1.11977,1.11977,1.11914,1.11925,18800000.0
2007-01-04 07:05:00,1.11972,1.12006,1.11953,1.11982,10400000.0
2007-01-04 07:07:00,1.11974,1.11978,1.11967,1.11977,8200000.0
2007-01-04 07:09:00,1.11966,1.12019,1.11966,1.11976,11000000.0
2007-01-04 07:12:00,1.11968,1.12008,1.11962,1.11994,8400000.0
2007-01-04 07:13:00,1.11951,1.11979,1.11951,1.11972,8800000.0
2007-01-04 07:14:00,1.11976,1.1198,1.11947,1.11978,14600000.0
2007-01-04 07:15:00,1.1198,1.1198,1.11939,1.11939,2600000.0
2007-01-04 07:17:00,1.11949,1.11954,1.11949,1.11954,3200000.0
2007-01-04 07:18:00,1.11978,1.12003,1.11951,1.12003,10200000.0
2007-01-04 07:19:00,1.12015,1.12056,1.12015,1.12056,2600000.0
2007-01-04 07:20:00,1.12004,1.12021,1.11999,1.11999,17400000.0
2007-01-04 07:21:00,1.11974,1.1204,1.11974,1.1204,9200000.0
2007-01-04 07:22:00,1.12062,1.12062,1.12029,1.12032,8400000.0
2007-01-04 07:23:00,1.12033,1.12045,1.12011,1.12031,15200000.0
2007-01-04 07:25:00,1.12073,1.12109,1.12056,1.12083,16000000.0
2007-01-04 07:26:00,1.12058,1.12076,1.12036,1.12076,15400000.0
2007-01-04 07:27:00,1.12017,1.1203,1.1201,1.12015,12800000.0
2007-01-04 07:29:00,1.12014,1.12033,1.12014,1.12033,4000000.0
2007-01-04 07:30:00,1.1204,1.12083,1.12022,1.1204,20000000.0
2007-01-04 07:31:00,1.12041,1.12051,1.12023,1.12051,15400000.0
2007-01-04 07:32:00,1.12041,1.12041,1.12026,1.12026,5600000.0
2007-01-04 07:33:00,1.1203,1.12054,1.12023,1.12054,10600000.0
2007-01-04 07:34:00,1.12053,1.12053,1.1203,1.1203,13800000.0
2007-01-04 07:35:00,1.1204,1.1206,1.12013,1.12013,10800000.0
2007-01-04 07:36:00,1.12035,1.12035,1.11993,1.12015,23000000.0
2007-01-04 07:37:00,1.1206,1.1206,1.12,1.12,11600000.0
2007-01-04 07:39:00,1.11998,1.12083,1.11998,1.12011,7600000.0
2007-01-04 07:40:00,1.12046,1.12074,1.12004,1.12004,16400000.0
2007-01-04 07:41:00,1.12059,1.1208,1.12041,1.12053,17800000.0
2007-01-04 07:43:00,1.12032,1.12045,1.12032,1.12033,5600000.0
2007-01-04 07:44:00,1.12035,1.12045,1.1202,1.12023,12200000.0
2007-01-04 07:45:00,1.12023,1.12045,1.12007,1.12045,18000000.0
2007-01-04 07:46:00,1.12016,1.12016,1.12008,1.12008,3200000.0
2007-01-04 07:47:00,1.12028,1.1206,1.1202,1.1202,17400000.0
2007-01-04 07:49:00,1.12057,1.12098,1.12026,1.12026,12800000.0
2007-01-04 07:50:00,1.11991,1.12037,1.11988,1.1202,12200000.0
2007-01-04 07:51:00,1.12088,1.12088,1.12042,1.12078,37800000.0
2007-01-04 07:52:00,1.12053,1.12068,1.12028,1.12029,9800000.0
2007-01-04 07:53:00,1.12022,1.12058,1.12009,1.12009,18800000.0
2007-01-04 07:54:00,1.12076,1.12113,1.12047,1.1208,21800000.0
2007-01-04 07:55:00,1.12078,1.12078,1.12068,1.12068,6200000.0
2007-01-04 07:56:00,1.1209,1.12099,1.12061,1.12095,12800000.0
2007-01-04 07:57:00,1.12066,1.12099,1.12066,1.12089,6400000.0
2007-01-04 07:58:00,1.12085,1.12105,1.12048,1.12105,7600000.0
2007-01-04 07:59:00,1.12124,1.12124,1.12026,1.12026,10200000.0
2007-01-04 08:00:00,1.1206,1.12144,1.1206,1.12144,17000000.0
2007-01-04 08:01:00,1.12114,1.12122,1.12114,1.12122,16000000.0
2007-01-04 08:02:00,1.12138,1.12193,1.12138,1.12166,7400000.0
2007-01-04 08:03:00,1.12169,1.12169,1.12072,1.12125,10600000.0
2007-01-04 08:04:00,1.1216,1.12177,1.12146,1.12163,14400000.0
2007-01-04 08:05:00,1.12215,1.12229,1.12175,1.12219,19200000.0
2007-01-04 08:06:00,1.12203,1.12207,1.12203,1.12207,3200000.0
2007-01-04 08:07:00,1.12195,1.12195,1.12159,1.1219,27200000.0
2007-01-04 08:08:00,1.12158,1.12174,1.12134,1.1216,19400000.0
2007-01-04 08:09:00,1.12121,1.12164,1.12121,1.12155,8200000.0
2007-01-04 08:10:00,1.12148,1.12193,1.12138,1.12138,17400000.0
2007-01-04 08:11:00,1.12102,1.12138,1.121,1.12132,11800000.0
2007-01-04 08:12:00,1.12116,1.12165,1.12116,1.1213,14400000.0
2007-01-04 08:13:00,1.12142,1.12168,1.12122,1.12148,12800000.0
2007-01-04 08:14:00,1.12119,1.12174,1.12095,1.12149,19000000.0
2007-01-04 08:15:00,1.12123,1.12194,1.12123,1.12166,6200000.0
2007-01-04 08:16:00,1.12174,1.12174,1.12145,1.12154,30600000.0
2007-01-04 08:17:00,1.12171,1.12176,1.12139,1.12176,13400000.0
2007-01-04 08:18:00,1.12177,1.12187,1.12169,1.12187,14600000.0
2007-01-04 08:19:00,1.12189,1.12228,1.12189,1.12228,14200000.0
2007-01-04 08:20:00,1.12204,1.12229,1.12182,1.12203,7200000.0
2007-01-04 08:21:00,1.12223,1.12223,1.12133,1.12173,16800000.0
2007-01-04 08:22:00,1.12197,1.12197,1.1218,1.1218,9600000.0
2007-01-04 08:23:00,1.12197,1.12224,1.12195,1.12195,18000000.0
2007-01-04 08:24:00,1.12201,1.12214,1.122,1.1221,12200000.0
2007-01-04 08:25:00,1.12207,1.12232,1.12195,1.12195,8800000.0
2007-01-04 08:26:00,1.122,1.12207,1.12181,1.12194,10200000.0
2007-01-04 08:27:00,1.12205,1.12228,1.12186,1.12186,8600000.0
2007-01-04 08:28:00,1.12213,1.12216,1.12173,1.12173,14000000.0
2007-01-04 08:29:00,1.12199,1.1221,1.12174,1.12204,14000000.0
2007-01-04 08:30:00,1.12208,1.12208,1.12179,1.12195,10600000.0
2007-01-04 08:31:00,1.1217,1.12193,1.1217,1.12188,8200000.0
2007-01-04 08:32:00,1.1219,1.12192,1.12158,1.12158,7400000.0
2007-01-04 08:33:00,1.12183,1.12202,1.12182,1.12202,8000000.0
2007-01-04 08:34:00,1.12189,1.12197,1.12171,1.12175,9200000.0
2007-01-04 08:35:00,1.12151,1.12178,1.12135,1.12154,11400000.0
2007-01-04 08:36:00,1.12126,1.12143,1.12115,1.12143,10600000.0
2007-01-04 08:37:00,1.12127,1.12139,1.1212,1.12139,8200000.0
2007-01-04 08:38:00,1.12111,1.12167,1.12094,1.12101,12200000.0
2007-01-04 08:39:00,1.12057,1.12124,1.12057,1.12105,21000000.0
2007-01-04 08:40:00,1.12148,1.12148,1.1209,1.1209,21000000.0
2007-01-04 08:41:00,1.12129,1.12129,1.12083,1.12116,11000000.0
2007-01-04 08:42:00,1.12087,1.12123,1.12051,1.12118,16600000.0
2007-01-04 08:43:00,1.1209,1.12135,1.1209,1.1211,25200000.0
2007-01-04 08:44:00,1.12136,1.12147,1.12114,1.12147,8400000.0
2007-01-04 08:45:00,1.12121,1.12143,1.12067,1.12067,16600000.0
2007-01-04 08:46:00,1.12075,1.12112,1.12071,1.12112,16600000.0
2007-01-04 08:47:00,1.12101,1.12101,1.12066,1.12066,11000000.0
2007-01-04 08:48:00,1.12112,1.12141,1.12097,1.12101,11200000.0
2007-01-04 08:49:00,1.12073,1.121,1.12058,1.121,10600000.0
2007-01-04 08:50:00,1.12114,1.12137,1.12086,1.12137,10000000.0
2007-01-04 08:51:00,1.12094,1.12107,1.12063,1.12094,69600000.0
2007-01-04 08:52:00,1.12084,1.12112,1.12074,1.12104,15000000.0
2007-01-04 08:53:00,1.12073,1.12076,1.12022,1.12049,8800000.0
2007-01-04 08:54:00,1.12069,1.12085,1.12049,1.12049,10400000.0
2007-01-04 08:55:00,1.12091,1.12101,1.1207,1.12076,5800000.0
2007-01-04 08:57:00,1.12063,1.12122,1.12063,1.12122,5800000.0
2007-01-04 08:58:00,1.12139,1.12163,1.12123,1.12137,10800000.0
2007-01-04 08:59:00,1.12121,1.12157,1.12112,1.12126,8800000.0
2007-01-04 09:00:00,1.12106,1.12136,1.12098,1.12136,15400000.0
2007-01-04 09:01:00,1.12134,1.12136,1.12133,1.12133,11600000.0
2007-01-04 09:02:00,1.12129,1.12174,1.12113,1.12146,11600000.0
2007-01-04 09:03:00,1.1209,1.12117,1.12084,1.12101,17200000.0
2007-01-04 09:04:00,1.12078,1.12114,1.12078,1.12094,13600000.0
2007-01-04 09:05:00,1.12089,1.12121,1.12089,1.12106,13200000.0
2007-01-04 09:06:00,1.12111,1.12132,1.12099,1.12126,19800000.0
2007-01-04 09:07:00,1.12072,1.12126,1.12063,1.12078,12600000.0
2007-01-04 09:08:00,1.12071,1.1209,1.12054,1.12075,16400000.0
2007-01-04 09:09:00,1.12071,1.12103,1.12059,1.12103,22200000.0
2007-01-04 09:10:00,1.12096,1.12109,1.12068,1.12091,5200000.0
2007-01-04 09:11:00,1.12097,1.12097,1.12062,1.12062,10800000.0
2007-01-04 09:13:00,1.1211,1.12133,1.12074,1.12074,22600000.0
2007-01-04 09:14:00,1.12078,1.12097,1.12066,1.12086,8800000.0
2007-01-04 09:15:00,1.12072,1.12105,1.12034,1.12034,15200000.0
2007-01-04 09:16:00,1.12071,1.12071,1.12041,1.12046,9600000.0
2007-01-04 09:17:00,1.12008,1.12024,1.12008,1.12024,3600000.0
2007-01-04 09:19:00,1.11954,1.12006,1.11954,1.11998,11200000.0
2007-01-04 09:20:00,1.12013,1.12023,1.11979,1.12003,33200000.0
2007-01-04 09:21:00,1.12006,1.12041,1.12004,1.12037,12400000.0
2007-01-04 09:23:00,1.1205,1.1208,1.12035,1.12055,12000000.0
2007-01-04 09:24:00,1.12014,1.12079,1.11979,1.12079,10200000.0
2007-01-04 09:25:00,1.12112,1.12112,1.12047,1.12047,21800000.0
2007-01-04 09:26:00,1.12063,1.12076,1.12046,1.12076,19200000.0
2007-01-04 09:27:00,1.12074,1.12074,1.12016,1.12016,10600000.0
2007-01-04 09:28:00,1.12062,1.12096,1.12061,1.12076,25400000.0
2007-01-04 09:29:00,1.12063,1.12071,1.12045,1.12062,9800000.0
2007-01-04 09:30:00,1.12057,1.12105,1.12057,1.12072,8400000.0
2007-01-04 09:31:00,1.12052,1.12091,1.12052,1.12064,23400000.0
2007-01-04 09:32:00,1.12117,1.12117,1.12053,1.12067,22400000.0
2007-01-04 09:33:00,1.12042,1.12042,1.12025,1.12025,7400000.0
2007-01-04 09:34:00,1.12027,1.12027,1.1198,1.1198,16600000.0
2007-01-04 09:35:00,1.1199,1.11998,1.1199,1.11998,2600000.0
2007-01-04 09:36:00,1.12038,1.12038,1.12031,1.12031,2600000.0
2007-01-04 09:37:00,1.12063,1.12075,1.12034,1.12047,12600000.0
2007-01-04 09:38:00,1.11971,1.12031,1.11971,1.12021,21400000.0
2007-01-04 09:39:00,1.12017,1.12035,1.12017,1.1202,14600000.0
2007-01-04 09:40:00,1.12018,1.12044,1.11995,1.12044,28800000.0
2007-01-04 09:41:00,1.11987,1.12051,1.11987,1.12042,14400000.0
2007-01-04 09:42:00,1.12004,1.12023,1.11947,1.11995,14800000.0
2007-01-04 09:43:00,1.12006,1.12042,1.12006,1.12008,12000000.0
2007-01-04 09:44:00,1.11985,1.12052,1.11985,1.12007,12400000.0
2007-01-04 09:45:00,1.12014,1.12014,1.11969,1.12006,13600000.0
2007-01-04 09:46:00,1.12033,1.12033,1.11988,1.12,10400000.0
2007-01-04 09:47:00,1.11947,1.1197,1.11938,1.11958,8400000.0
2007-01-04 09:48:00,1.11981,1.11984,1.11921,1.11984,26600000.0
2007-01-04 09:49:00,1.11912,1.11943,1.11912,1.11943,6800000.0
2007-01-04 09:50:00,1.11898,1.11944,1.11898,1.11944,6800000.0
2007-01-04 09:51:00,1.11931,1.11964,1.11918,1.11918,20400000.0
2007-01-04 09:52:00,1.1192,1.11963,1.11909,1.11935,16000000.0
2007-01-04 09:53:00,1.11891,1.11978,1.11891,1.11963,19800000.0
2007-01-04 09:54:00,1.1195,1.11957,1.11919,1.11935,11800000.0
2007-01-04 09:55:00,1.11936,1.11937,1.11895,1.11937,9400000.0
2007-01-04 09:56:00,1.11908,1.11908,1.11869,1.11869,6400000.0
2007-01-04 09:57:00,1.11821,1.11911,1.11821,1.11899,20200000.0
2007-01-04 09:58:00,1.11882,1.11946,1.11879,1.1192,33800000.0
2007-01-04 09:59:00,1.11932,1.11944,1.11901,1.11901,14400000.0
2007-01-04 10:00:00,1.11892,1.11931,1.11881,1.11908,18000000.0
2007-01-04 10:01:00,1.11935,1.11966,1.11915,1.11916,12600000.0
2007-01-04 10:02:00,1.11942,1.11942,1.11883,1.11883,10800000.0
2007-01-04 10:03:00,1.11837,1.11892,1.11837,1.11892,9800000.0
2007-01-04 10:04:00,1.11919,1.1197,1.11909,1.11909,19200000.0
2007-01-04 10:05:00,1.11904,1.11925,1.11878,1.11925,23400000.0
2007-01-04 10:07:00,1.11962,1.11962,1.11926,1.11933,9000000.0
2007-01-04 10:08:00,1.11976,1.11976,1.11903,1.1191,12800000.0
2007-01-04 10:09:00,1.11909,1.11909,1.11884,1.11907,10600000.0
2007-01-04 10:10:00,1.11913,1.11955,1.11913,1.11917,18800000.0
2007-01-04 10:11:00,1.11931,1.11962,1.11931,1.11962,3200000.0
2007-01-04 10:12:00,1.11945,1.11945,1.11901,1.11901,67600000.0
2007-01-04 10:13:00,1.11922,1.11922,1.11854,1.11876,10800000.0
2007-01-04 10:14:00,1.11896,1.11929,1.11886,1.11929,16600000.0
2007-01-04 10:15:00,1.11939,1.11958,1.11907,1.11907,6600000.0
2007-01-04 10:16:00,1.11905,1.11966,1.11905,1.11963,3600000.0
2007-01-04 10:17:00,1.11955,1.11956,1.11924,1.11956,13000000.0
2007-01-04 10:18:00,1.11998,1.11998,1.11961,1.11961,8000000.0
2007-01-04 10:19:00,1.11962,1.12004,1.11962,1.11989,21400000.0
2007-01-04 10:20:00,1.11969,1.12007,1.11945,1.12007,21000000.0
2007-01-04 10:21:00,1.12011,1.12018,1.11992,1.11995,14800000.0
2007-01-04 10:22:00,1.11969,1.1202,1.11959,1.11965,24000000.0
2007-01-04 10:23:00,1.11975,1.11975,1.119,1.11911,14000000.0
2007-01-04 10:24:00,1.11916,1.1196,1.1191,1.11927,6800000.0
2007-01-04 10:25:00,1.11905,1.11938,1.1189,1.1189,19000000.0
2007-01-04 10:26:00,1.11912,1.11964,1.11912,1.11963,15800000.0
2007-01-04 10:27:00,1.11936,1.11988,1.11936,1.11956,20000000.0
2007-01-04 10:28:00,1.11951,1.11981,1.11938,1.11962,10800000.0
2007-01-04 10:29:00,1.11985,1.12013,1.11985,1.12013,13400000.0
2007-01-04 10:30:00,1.12065,1.12148,1.12065,1.12124,26600000.0
2007-01-04 10:31:00,1.12048,1.12115,1.12048,1.12102,13200000.0
2007-01-04 10:32:00,1.12128,1.12166,1.12115,1.12159,11600000.0
2007-01-04 10:33:00,1.12128,1.12136,1.12095,1.12122,21200000.0
2007-01-04 10:34:00,1.12167,1.12177,1.12153,1.12154,16800000.0
2007-01-04 10:35:00,1.12171,1.12239,1.12171,1.12207,14000000.0
2007-01-04 10:36:00,1.12228,1.1224,1.12183,1.12183,16000000.0
2007-01-04 10:37:00,1.12207,1.12225,1.12161,1.12176,10400000.0
2007-01-04 10:38:00,1.12125,1.12153,1.1211,1.12151,20800000.0
2007-01-04 10:39:00,1.12121,1.12168,1.1211,1.12156,13400000.0
2007-01-04 10:40:00,1.12137,1.1214,1.12102,1.12114,12400000.0
2007-01-04 10:41:00,1.12123,1.12148,1.121,1.12126,20400000.0
2007-01-04 10:42:00,1.12112,1.12152,1.12106,1.12122,26000000.0
2007-01-04 10:43:00,1.12117,1.1215,1.12111,1.12119,10600000.0
2007-01-04 10:44:00,1.12139,1.1216,1.12108,1.12127,14600000.0
2007-01-04 10:45:00,1.12158,1.12158,1.12136,1.12152,7400000.0
2007-01-04 10:46:00,1.12171,1.12191,1.12141,1.12171,22800000.0
2007-01-04 10:47:00,1.12129,1.12175,1.12129,1.1213,9800000.0
2007-01-04 10:48:00,1.12151,1.12151,1.12096,1.12135,22000000.0
2007-01-04 10:49:00,1.12159,1.12173,1.12109,1.12173,15600000.0
2007-01-04 10:50:00,1.1224,1.1224,1.1216,1.1216,7400000.0
2007-01-04 10:51:00,1.12138,1.12207,1.12138,1.12207,9200000.0
2007-01-04 10:52:00,1.12215,1.12245,1.12215,1.12228,27800000.0
2007-01-04 10:53:00,1.12229,1.12261,1.12217,1.12241,31000000.0
2007-01-04 10:54:00,1.12224,1.12288,1.12224,1.12288,38600000.0
2007-01-04 10:55:00,1.12267,1.1231,1.12255,1.12258,15400000.0
2007-01-04 10:56:00,1.12234,1.12264,1.12234,1.12259,20000000.0
2007-01-04 10:57:00,1.12251,1.12271,1.12231,1.12271,20400000.0
2007-01-04 10:58:00,1.12274,1.1233,1.12261,1.12307,17200000.0
2007-01-04 10:59:00,1.12333,1.12338,1.12258,1.12264,11200000.0
2007-01-04 11:00:00,1.12261,1.12285,1.12248,1.1227,12000000.0
2007-01-04 11:01:00,1.12247,1.12251,1.12191,1.12204,10000000.0
2007-01-04 11:02:00,1.12175,1.12231,1.12175,1.12231,14200000.0
2007-01-04 11:03:00,1.12226,1.12263,1.12216,1.12223,14400000.0
2007-01-04 11:04:00,1.12251,1.12284,1.12239,1.12254,15400000.0
2007-01-04 11:05:00,1.12223,1.12223,1.12206,1.12221,13000000.0
2007-01-04 11:06:00,1.12233,1.12263,1.1221,1.12237,10000000.0
2007-01-04 11:07:00,1.12253,1.12253,1.12215,1.12232,16400000.0
2007-01-04 11:08:00,1.12273,1.1229,1.12242,1.12242,17200000.0
2007-01-04 11:09:00,1.12252,1.12296,1.12235,1.12296,9200000.0
2007-01-04 11:10:00,1.1229,1.1229,1.12263,1.12285,11800000.0
2007-01-04 11:11:00,1.12275,1.12322,1.12265,1.12272,13400000.0
2007-01-04 11:12:00,1.12252,1.12263,1.12209,1.12225,14000000.0
2007-01-04 11:13:00,1.1218,1.1223,1.12177,1.12177,12400000.0
2007-01-04 11:14:00,1.12232,1.12243,1.12199,1.12205,21000000.0
2007-01-04 11:15:00,1.12211,1.1229,1.12211,1.1229,11800000.0
2007-01-04 11:16:00,1.1229,1.12315,1.12286,1.12291,11600000.0
2007-01-04 11:17:00,1.12334,1.12334,1.12292,1.12328,11400000.0
2007-01-04 11:18:00,1.12338,1.12379,1.12338,1.12341,14800000.0
2007-01-04 11:19:00,1.12347,1.12347,1.1229,1.12313,27800000.0
2007-01-04 11:20:00,1.12327,1.12345,1.12313,1.12345,14200000.0
2007-01-04 11:21:00,1.12359,1.12359,1.12324,1.12324,9600000.0
2007-01-04 11:22:00,1.12345,1.12403,1.12345,1.12371,19000000.0
2007-01-04 11:23:00,1.12389,1.1241,1.12359,1.12359,21000000.0
2007-01-04 11:24:00,1.12344,1.12359,1.12307,1.12307,20600000.0
2007-01-04 11:25:00,1.12316,1.12381,1.12305,1.12341,13600000.0
2007-01-04 11:26:00,1.12292,1.1235,1.12283,1.12315,33200000.0
2007-01-04 11:27:00,1.12282,1.12317,1.12264,1.1229,11600000.0
2007-01-04 11:28:00,1.12286,1.12286,1.12193,1.122,12800000.0
2007-01-04 11:29:00,1.122,1.1221,1.12158,1.12177,18800000.0
2007-01-04 11:30:00,1.12214,1.12237,1.12183,1.12207,4600000.0
2007-01-04 11:31:00,1.12195,1.12213,1.12143,1.122,26600000.0
2007-01-04 11:32:00,1.12272,1.12272,1.12234,1.12246,7200000.0
2007-01-04 11:33:00,1.12221,1.12343,1.12221,1.12343,6800000.0
2007-01-04 11:34:00,1.123,1.123,1.12271,1.12271,6800000.0
2007-01-04 11:35:00,1.12228,1.12271,1.12228,1.12242,21200000.0
2007-01-04 11:36:00,1.1224,1.1224,1.12164,1.12164,9600000.0
2007-01-04 11:37:00,1.1221,1.12256,1.1221,1.12252,20400000.0
2007-01-04 11:38:00,1.12217,1.12237,1.12171,1.12223,17600000.0
2007-01-04 11:39:00,1.12258,1.12287,1.12255,1.12272,10800000.0
2007-01-04 11:40:00,1.12296,1.12296,1.12277,1.12287,12400000.0
2007-01-04 11:41:00,1.12263,1.12263,1.1224,1.12259,11800000.0
2007-01-04 11:42:00,1.12249,1.12274,1.12236,1.12274,19000000.0
2007-01-04 11:43:00,1.12219,1.12265,1.12219,1.12265,17000000.0
2007-01-04 11:44:00,1.12276,1.12276,1.12218,1.12227,15200000.0
2007-01-04 11:45:00,1.1221,1.12273,1.1221,1.1221,25200000.0
2007-01-04 11:46:00,1.12274,1.12289,1.12246,1.12253,10600000.0
2007-01-04 11:47:00,1.12238,1.12258,1.12216,1.12232,14600000.0
2007-01-04 11:48:00,1.12237,1.1228,1.12235,1.12252,5600000.0
2007-01-04 11:49:00,1.12295,1.12295,1.12209,1.12231,18200000.0
2007-01-04 11:50:00,1.12278,1.12293,1.12252,1.12252,17400000.0
2007-01-04 11:51:00,1.12249,1.12262,1.12207,1.12262,6200000.0
2007-01-04 11:52:00,1.12302,1.12308,1.1227,1.1229,16400000.0
2007-01-04 11:53:00,1.1226,1.12339,1.12249,1.12339,11000000.0
2007-01-04 11:54:00,1.12318,1.12346,1.12301,1.12301,12400000.0
2007-01-04 11:55:00,1.12361,1.12392,1.12346,1.1237,21000000.0
2007-01-04 11:56:00,1.12361,1.12389,1.12338,1.12358,22000000.0
2007-01-04 11:57:00,1.12346,1.1236,1.12332,1.12349,24800000.0
2007-01-04 11:58:00,1.12359,1.12388,1.12357,1.12368,15000000.0
2007-01-04 11:59:00,1.12391,1.12423,1.12383,1.12398,16400000.0
2007-01-04 12:00:00,1.12379,1.12385,1.12345,1.12345,13400000.0
2007-01-04 12:01:00,1.12365,1.12365,1.12325,1.12325,15600000.0
2007-01-04 12:02:00,1.1233,1.12355,1.1233,1.12355,21000000.0
2007-01-04 12:03:00,1.12346,1.12363,1.12334,1.12345,15800000.0
2007-01-04 12:04:00,1.1233,1.1234,1.1231,1.12332,16800000.0
2007-01-04 12:05:00,1.12334,1.12347,1.12321,1.12321,9000000.0
2007-01-04 12:06:00,1.12316,1.12343,1.12316,1.12316,13000000.0
2007-01-04 12:07:00,1.1234,1.12353,1.12307,1.12353,15000000.0
2007-01-04 12:08:00,1.12339,1.12339,1.12302,1.12311,16400000.0
2007-01-04 12:09:00,1.12266,1.12333,1.12266,1.12312,7400000.0
2007-01-04 12:10:00,1.12293,1.12314,1.12283,1.12314,18200000.0
2007-01-04 12:11:00,1.12295,1.12322,1.12284,1.12284,23600000.0
2007-01-04 12:12:00,1.12255,1.12302,1.12255,1.12271,20800000.0
2007-01-04 12:13:00,1.12253,1.12253,1.12207,1.12207,20200000.0
2007-01-04 12:14:00,1.12226,1.12249,1.12222,1.12222,6800000.0
2007-01-04 12:15:00,1.12228,1.12252,1.1222,1.12231,8200000.0
2007-01-04 12:16:00,1.12206,1.12246,1.12203,1.12207,18000000.0
2007-01-04 12:17:00,1.12239,1.12274,1.1222,1.12248,19000000.0
2007-01-04 12:18:00,1.12256,1.12256,1.12226,1.12226,21400000.0
2007-01-04 12:19:00,1.12242,1.12265,1.12235,1.12265,16800000.0
2007-01-04 12:20:00,1.12286,1.12306,1.12254,1.12281,7600000.0
2007-01-04 12:22:00,1.12234,1.12234,1.1222,1.12234,15000000.0
2007-01-04 12:23:00,1.12249,1.12249,1.12181,1.12193,10600000.0
2007-01-04 12:24:00,1.1218,1.12219,1.12175,1.12178,17200000.0
2007-01-04 12:25:00,1.12205,1.12225,1.12177,1.12177,20200000.0
2007-01-04 12:26:00,1.12215,1.12262,1.12215,1.12247,9000000.0
2007-01-04 12:27:00,1.1224,1.12266,1.12232,1.12235,18400000.0
2007-01-04 12:28:00,1.12246,1.12267,1.12226,1.12236,19400000.0
2007-01-04 12:29:00,1.12216,1.12294,1.12216,1.12294,18800000.0
2007-01-04 12:30:00,1.12249,1.12287,1.12226,1.12244,18000000.0
2007-01-04 12:31:00,1.12239,1.12273,1.12233,1.12273,27200000.0
2007-01-04 12:32:00,1.12257,1.12298,1.1225,1.12293,15000000.0
2007-01-04 12:33:00,1.12274,1.12274,1.12247,1.12272,16200000.0
2007-01-04 12:34:00,1.12266,1.12287,1.12249,1.1227,14000000.0
2007-01-04 12:35:00,1.1226,1.12281,1.12248,1.12263,15000000.0
2007-01-04 12:36:00,1.12222,1.12243,1.12222,1.12243,13200000.0
2007-01-04 12:37:00,1.12234,1.12251,1.12234,1.12251,9200000.0
2007-01-04 12:38:00,1.12246,1.12253,1.12215,1.12229,10200000.0
2007-01-04 12:39:00,1.12256,1.12261,1.12214,1.12247,32400000.0
2007-01-04 12:40:00,1.12239,1.12248,1.12239,1.12248,2600000.0
2007-01-04 12:41:00,1.12222,1.12251,1.12216,1.12217,20600000.0
2007-01-04 12:42:00,1.12223,1.12276,1.12197,1.12197,11000000.0
2007-01-04 12:43:00,1.12262,1.12262,1.12221,1.12253,17800000.0
2007-01-04 12:44:00,1.12239,1.12251,1.12227,1.12227,8200000.0
2007-01-04 12:45:00,1.12221,1.12249,1.12217,1.12227,8800000.0
2007-01-04 12:46:00,1.12229,1.12231,1.12198,1.12198,13200000.0
2007-01-04 12:47:00,1.12187,1.12224,1.12187,1.12213,14200000.0
2007-01-04 12:48:00,1.12221,1.12221,1.12183,1.12205,20200000.0
2007-01-04 12:49:00,1.12193,1.12224,1.1213,1.12151,13600000.0
2007-01-04 12:50:00,1.12169,1.12175,1.12135,1.12175,15400000.0
2007-01-04 12:51:00,1.12225,1.12225,1.12154,1.12154,18400000.0
2007-01-04 12:52:00,1.12184,1.12184,1.12113,1.1216,22400000.0
2007-01-04 12:53:00,1.12149,1.12164,1.12139,1.12142,12200000.0
2007-01-04 12:54:00,1.12151,1.12151,1.1212,1.12147,9200000.0
2007-01-04 12:55:00,1.12164,1.12191,1.12109,1.12122,21000000.0
2007-01-04 12:56:00,1.12144,1.12161,1.12117,1.12151,14000000.0
2007-01-04 12:57:00,1.1216,1.1216,1.12122,1.12157,6200000.0
2007-01-04 12:58:00,1.12134,1.12174,1.12134,1.12152,14600000.0
2007-01-04 12:59:00,1.12163,1.12192,1.12142,1.12154,17000000.0
2007-01-04 13:00:00,1.12182,1.12182,1.12132,1.12132,12400000.0
2007-01-04 13:01:00,1.12168,1.12199,1.12167,1.12199,9400000.0
2007-01-04 13:02:00,1.12196,1.12196,1.12159,1.12185,14400000.0
2007-01-04 13:03:00,1.12155,1.12197,1.1215,1.12177,18800000.0
2007-01-04 13:04:00,1.12194,1.12219,1.12151,1.12197,22000000.0
2007-01-04 13:05:00,1.1217,1.1218,1.12129,1.1218,25600000.0
2007-01-04 13:06:00,1.12175,1.12196,1.12159,1.12174,9400000.0
2007-01-04 13:07:00,1.12155,1.12188,1.12142,1.12151,22600000.0
2007-01-04 13:08:00,1.12172,1.12187,1.12153,1.12153,7200000.0
2007-01-04 13:09:00,1.12143,1.12177,1.12143,1.12177,31400000.0
2007-01-04 13:10:00,1.12181,1.12189,1.12149,1.12163,20200000.0
2007-01-04 13:11:00,1.12169,1.12175,1.12128,1.12151,9200000.0
2007-01-04 13:13:00,1.1214,1.12186,1.1214,1.12164,15200000.0
2007-01-04 13:14:00,1.12133,1.12148,1.12119,1.12119,24000000.0
2007-01-04 13:15:00,1.12169,1.12169,1.1213,1.12148,9600000.0
2007-01-04 13:16:00,1.12153,1.12168,1.12141,1.12141,14200000.0
2007-01-04 13:17:00,1.12158,1.12195,1.12158,1.12168,11000000.0
2007-01-04 13:18:00,1.12156,1.1216,1.12127,1.1216,13400000.0
2007-01-04 13:19:00,1.12106,1.12152,1.1208,1.12152,6400000.0
2007-01-04 13:20:00,1.12126,1.12126,1.12065,1.12086,11000000.0
2007-01-04 13:21:00,1.12102,1.12123,1.12084,1.12118,21600000.0
2007-01-04 13:22:00,1.12092,1.12136,1.12074,1.12095,11200000.0
2007-01-04 13:23:00,1.12108,1.12128,1.12101,1.12102,11600000.0
2007-01-04 13:24:00,1.12088,1.12113,1.12083,1.12109,7400000.0
2007-01-04 13:25:00,1.12041,1.12092,1.12022,1.12049,16800000.0
2007-01-04 13:26:00,1.12086,1.12086,1.12031,1.12076,24400000.0
2007-01-04 13:27:00,1.12114,1.12118,1.12078,1.12079,9200000.0
2007-01-04 13:29:00,1.12087,1.12117,1.12087,1.12117,3200000.0
2007-01-04 13:30:00,1.12103,1.12129,1.12091,1.12091,17000000.0
2007-01-04 13:31:00,1.12092,1.12099,1.12064,1.12092,14200000.0
2007-01-04 13:32:00,1.1213,1.12157,1.12123,1.12147,15800000.0
2007-01-04 13:33:00,1.12122,1.1221,1.12122,1.12164,15200000.0
2007-01-04 13:34:00,1.12178,1.12206,1.12159,1.12182,21400000.0
2007-01-04 13:35:00,1.12193,1.12235,1.12193,1.12235,11600000.0
2007-01-04 13:36:00,1.12202,1.12237,1.12184,1.12224,10600000.0
2007-01-04 13:37:00,1.12217,1.12251,1.12217,1.12251,10600000.0
2007-01-04 13:38:00,1.12239,1.12264,1.1223,1.12249,21200000.0
2007-01-04 13:39:00,1.12228,1.1227,1.1222,1.1227,19800000.0
2007-01-04 13:40:00,1.12272,1.12272,1.12244,1.12257,11800000.0
2007-01-04 13:41:00,1.12259,1.12275,1.12256,1.12261,6800000.0
2007-01-04 13:42:00,1.1229,1.12317,1.1228,1.12294,12000000.0
2007-01-04 13:43:00,1.12286,1.12323,1.12283,1.12297,9400000.0
2007-01-04 13:44:00,1.12319,1.12319,1.12293,1.12296,11200000.0
2007-01-04 13:45:00,1.12273,1.12318,1.12258,1.12275,17800000.0
2007-01-04 13:46:00,1.12296,1.12307,1.1229,1.1229,7000000.0
2007-01-04 13:47:00,1.12281,1.12281,1.12259,1.12263,7600000.0
2007-01-04 13:48:00,1.12247,1.12273,1.12247,1.12273,2600000.0
2007-01-04 13:49:00,1.1227,1.12301,1.12239,1.12248,13200000.0
2007-01-04 13:50:00,1.12281,1.12333,1.12251,1.12251,20600000.0
2007-01-04 13:51:00,1.12246,1.12282,1.12245,1.12282,10400000.0
2007-01-04 13:53:00,1.12255,1.12287,1.12255,1.12279,6200000.0
2007-01-04 13:55:00,1.12312,1.12312,1.12257,1.12295,13600000.0
2007-01-04 13:56:00,1.12256,1.12291,1.12236,1.12236,18800000.0
2007-01-04 13:58:00,1.12265,1.12276,1.12231,1.12231,20000000.0
2007-01-04 14:00:00,1.12226,1.12254,1.12219,1.12246,10200000.0
2007-01-04 14:01:00,1.12281,1.12281,1.12249,1.12249,7600000.0
2007-01-04 14:02:00,1.12262,1.12262,1.12236,1.12247,18200000.0
2007-01-04 14:03:00,1.12242,1.12265,1.12222,1.12255,19000000.0
2007-01-04 14:04:00,1.12219,1.12247,1.12203,1.12228,13600000.0
2007-01-04 14:05:00,1.12268,1.12269,1.12229,1.12238,14200000.0
2007-01-04 14:06:00,1.12303,1.12312,1.12269,1.12269,15600000.0
2007-01-04 14:07:00,1.1222,1.12283,1.1222,1.12222,14000000.0
2007-01-04 14:08:00,1.12256,1.12277,1.12232,1.12266,9000000.0
2007-01-04 14:10:00,1.12261,1.12306,1.12261,1.12295,12200000.0
2007-01-04 14:11:00,1.1226,1.12266,1.12214,1.12214,9000000.0
2007-01-04 14:12:00,1.12181,1.12196,1.12152,1.12152,14600000.0
2007-01-04 14:13:00,1.1217,1.12187,1.12169,1.12179,13600000.0
2007-01-04 14:14:00,1.12163,1.12183,1.12145,1.12183,15200000.0
2007-01-04 14:15:00,1.12164,1.1218,1.12127,1.12127,6200000.0
2007-01-04 14:16:00,1.12161,1.12215,1.12153,1.12215,11800000.0
2007-01-04 14:17:00,1.12192,1.12216,1.12186,1.12195,25000000.0
2007-01-04 14:18:00,1.12234,1.12234,1.12198,1.12207,10000000.0
2007-01-04 14:19:00,1.12199,1.12224,1.12185,1.12185,12400000.0
2007-01-04 14:20:00,1.12204,1.12222,1.12164,1.12216,15400000.0
2007-01-04 14:21:00,1.1219,1.1223,1.12168,1.12205,12000000.0
2007-01-04 14:22:00,1.12152,1.12195,1.12152,1.12179,9600000.0
2007-01-04 14:23:00,1.12195,1.12222,1.12189,1.12208,10000000.0
2007-01-04 14:24:00,1.12215,1.12217,1.12172,1.12217,11400000.0
2007-01-04 14:25:00,1.12195,1.12228,1.12181,1.12213,17600000.0
2007-01-04 14:26:00,1.12219,1.12239,1.12196,1.12196,13200000.0
2007-01-04 14:27:00,1.12207,1.12215,1.12187,1.12207,12200000.0
2007-01-04 14:28:00,1.12223,1.12265,1.12223,1.12251,9000000.0
2007-01-04 14:29:00,1.12216,1.12227,1.12216,1.12223,5800000.0
2007-01-04 14:30:00,1.12231,1.12302,1.12229,1.12239,14000000.0
2007-01-04 14:32:00,1.12234,1.12247,1.12212,1.12235,16400000.0
2007-01-04 14:33:00,1.12205,1.12244,1.12194,1.12203,9000000.0
2007-01-04 14:34:00,1.12217,1.12247,1.12212,1.12212,11600000.0
2007-01-04 14:36:00,1.12199,1.12211,1.12168,1.12175,15400000.0
2007-01-04 14:37:00,1.12216,1.12216,1.12148,1.12148,17600000.0
2007-01-04 14:38:00,1.12186,1.12209,1.12186,1.12209,14800000.0
2007-01-04 14:39:00,1.12214,1.12219,1.12182,1.12212,13800000.0
2007-01-04 14:40:00,1.12251,1.12294,1.12249,1.12293,10000000.0
2007-01-04 14:41:00,1.12296,1.12301,1.12274,1.12282,16200000.0
2007-01-04 14:42:00,1.12287,1.12287,1.12255,1.12258,17400000.0
2007-01-04 14:43:00,1.12311,1.12343,1.12283,1.12343,20800000.0
2007-01-04 14:44:00,1.12344,1.12401,1.12344,1.12364,17000000.0
2007-01-04 14:45:00,1.12393,1.12418,1.12386,1.12409,11800000.0
2007-01-04 14:46:00,1.12389,1.12389,1.12331,1.12367,19000000.0
2007-01-04 14:47:00,1.12404,1.12412,1.12378,1.12394,19400000.0
2007-01-04 14:48:00,1.12362,1.12397,1.12338,1.12366,20200000.0
2007-01-04 14:50:00,1.12382,1.12396,1.12374,1.12396,18800000.0
2007-01-04 14:51:00,1.12355,1.12369,1.12348,1.12348,13000000.0
2007-01-04 14:52:00,1.1238,1.1238,1.12343,1.12363,31400000.0
2007-01-04 14:53:00,1.12366,1.12384,1.12328,1.12328,12400000.0
2007-01-04 14:54:00,1.1233,1.12357,1.12291,1.1234,18200000.0
2007-01-04 14:55:00,1.12335,1.12361,1.12299,1.12324,14800000.0
2007-01-04 14:56:00,1.12293,1.12335,1.12292,1.12317,10200000.0
2007-01-04 14:57:00,1.12349,1.12381,1.12311,1.12381,10200000.0
2007-01-04 14:58:00,1.12351,1.1238,1.12334,1.12364,10200000.0
2007-01-04 14:59:00,1.12364,1.12384,1.12341,1.12382,20800000.0
2007-01-04 15:00:00,1.12373,1.12374,1.12343,1.12363,20000000.0
2007-01-04 15:01:00,1.12397,1.12409,1.12369,1.12403,12800000.0
2007-01-04 15:02:00,1.12378,1.124,1.12349,1.12349,15800000.0
2007-01-04 15:03:00,1.12356,1.12399,1.12351,1.12363,14800000.0
2007-01-04 15:04:00,1.12373,1.12406,1.12363,1.12363,21400000.0
2007-01-04 15:05:00,1.12394,1.12394,1.12351,1.12355,10600000.0
2007-01-04 15:06:00,1.12341,1.12344,1.1229,1.1229,17000000.0
2007-01-04 15:07:00,1.1233,1.1233,1.12277,1.12277,9800000.0
2007-01-04 15:08:00,1.12323,1.12344,1.12299,1.12299,17000000.0
2007-01-04 15:09:00,1.12345,1.12409,1.12332,1.12359,8600000.0
2007-01-04 15:10:00,1.12371,1.12371,1.12345,1.12345,14600000.0
2007-01-04 15:11:00,1.12318,1.12389,1.12318,1.12333,21600000.0
2007-01-04 15:12:00,1.12338,1.12372,1.12311,1.12372,25200000.0
2007-01-04 15:13:00,1.12342,1.1235,1.12312,1.1235,8200000.0
2007-01-04 15:14:00,1.12365,1.12365,1.12287,1.12296,14400000.0
2007-01-04 15:15:00,1.12347,1.12363,1.12328,1.12363,11800000.0
2007-01-04 15:16:00,1.12353,1.12369,1.12305,1.1231,12800000.0
2007-01-04 15:17:00,1.12318,1.12371,1.12281,1.12315,25600000.0
2007-01-04 15:18:00,1.12354,1.12374,1.1232,1.12335,9000000.0
2007-01-04 15:20:00,1.12315,1.12341,1.12285,1.12329,20200000.0
2007-01-04 15:21:00,1.12298,1.12342,1.12293,1.12308,20400000.0
2007-01-04 15:22:00,1.12281,1.1235,1.12277,1.12277,18200000.0
2007-01-04 15:23:00,1.12284,1.12284,1.12243,1.12243,6600000.0
2007-01-04 15:24:00,1.12258,1.12258,1.12236,1.12245,16200000.0
2007-01-04 15:25:00,1.12237,1.12251,1.12228,1.12251,10000000.0
2007-01-04 15:26:00,1.12234,1.12258,1.12185,1.12185,11600000.0
2007-01-04 15:27:00,1.12186,1.12226,1.12156,1.12196,10200000.0
2007-01-04 15:28:00,1.12204,1.1223,1.12198,1.12209,15600000.0
2007-01-04 15:29:00,1.12198,1.12198,1.12163,1.12181,6800000.0
2007-01-04 15:30:00,1.12138,1.12186,1.12138,1.12143,31800000.0
2007-01-04 15:31:00,1.12127,1.12177,1.12127,1.12177,12000000.0
2007-01-04 15:32:00,1.12146,1.12208,1.12146,1.12157,23200000.0
2007-01-04 15:33:00,1.12143,1.12159,1.12143,1.12156,16000000.0
2007-01-04 15:34:00,1.12142,1.1219,1.12142,1.12158,18800000.0
2007-01-04 15:35:00,1.12178,1.12199,1.12178,1.12193,16800000.0
2007-01-04 15:36:00,1.12213,1.12213,1.12204,1.12204,5600000.0
2007-01-04 15:37:00,1.12187,1.12215,1.12179,1.12179,6800000.0
2007-01-04 15:38:00,1.12183,1.12228,1.12183,1.1219,13200000.0
2007-01-04 15:39:00,1.12199,1.12235,1.12199,1.12222,14400000.0
2007-01-04 15:40:00,1.12191,1.12205,1.12191,1.12195,8200000.0
2007-01-04 15:41:00,1.12208,1.12237,1.12199,1.12237,7600000.0
2007-01-04 15:42:00,1.12177,1.12227,1.12177,1.12211,9600000.0
2007-01-04 15:43:00,1.12198,1.12215,1.12189,1.12189,13600000.0
2007-01-04 15:44:00,1.12186,1.12203,1.12181,1.12203,8200000.0
2007-01-04 15:45:00,1.12188,1.12198,1.12159,1.12162,11600000.0
2007-01-04 15:46:00,1.122,1.122,1.12164,1.12166,12400000.0
2007-01-04 15:47:00,1.12171,1.12227,1.12148,1.12148,12200000.0
2007-01-04 15:48:00,1.12209,1.12234,1.12166,1.12166,12200000.0
2007-01-04 15:49:00,1.12198,1.12221,1.12182,1.12203,19000000.0
2007-01-04 15:50:00,1.12189,1.12197,1.12166,1.12166,25800000.0
2007-01-04 15:51:00,1.12176,1.12249,1.12167,1.12249,7800000.0
2007-01-04 15:52:00,1.1221,1.1222,1.12167,1.12206,18000000.0
2007-01-04 15:53:00,1.1217,1.12201,1.12149,1.12193,7800000.0
2007-01-04 15:54:00,1.12199,1.1222,1.12174,1.12191,12400000.0
2007-01-04 15:55:00,1.12191,1.12226,1.1218,1.12226,14000000.0
2007-01-04 15:56:00,1.12241,1.12257,1.12219,1.12237,13600000.0
2007-01-04 15:57:00,1.12233,1.12233,1.12194,1.12233,20400000.0
2007-01-04 15:58:00,1.12234,1.12234,1.12173,1.12178,22000000.0
2007-01-04 15:59:00,1.12216,1.12254,1.12216,1.12254,17400000.0
2007-01-04 16:00:00,1.1227,1.1227,1.1223,1.12255,15000000.0
2007-01-04 16:01:00,1.12226,1.12242,1.12214,1.12214,22200000.0
2007-01-04 16:02:00,1.12215,1.12228,1.12201,1.12228,15200000.0
2007-01-04 16:03:00,1.12259,1.12285,1.12244,1.12247,19000000.0
2007-01-04 16:04:00,1.12246,1.12305,1.12244,1.12272,12200000.0
2007-01-04 16:05:00,1.12232,1.12282,1.12215,1.12235,16800000.0
2007-01-04 16:06:00,1.12232,1.12232,1.122,1.122,7400000.0
2007-01-04 16:07:00,1.12237,1.12239,1.12206,1.12239,26000000.0
2007-01-04 16:08:00,1.12248,1.1228,1.12221,1.12221,19600000.0
2007-01-04 16:09:00,1.12225,1.12241,1.1222,1.12241,9600000.0
2007-01-04 16:10:00,1.12235,1.12287,1.12206,1.12264,23400000.0
2007-01-04 16:11:00,1.12284,1.12311,1.12272,1.12272,19800000.0
2007-01-04 16:12:00,1.12255,1.12283,1.12239,1.12276,18200000.0
2007-01-04 16:13:00,1.12282,1.12312,1.12271,1.12271,21600000.0
2007-01-04 16:14:00,1.12296,1.12308,1.12271,1.12271,9000000.0
2007-01-04 16:15:00,1.12272,1.12332,1.12272,1.12299,23600000.0
2007-01-04 16:16:00,1.12292,1.12379,1.12292,1.12342,20800000.0
2007-01-04 16:17:00,1.12366,1.12366,1.12338,1.12363,10000000.0
2007-01-04 16:18:00,1.12325,1.12346,1.12289,1.1231,19800000.0
2007-01-04 16:19:00,1.12273,1.12274,1.12253,1.1227,9400000.0
2007-01-04 16:20:00,1.12304,1.12304,1.12256,1.12267,17400000.0
2007-01-04 16:21:00,1.1224,1.1224,1.12197,1.12197,23800000.0
2007-01-04 16:22:00,1.12235,1.12246,1.12219,1.12239,9800000.0
2007-01-04 16:23:00,1.12217,1.12257,1.12203,1.12203,9800000.0
2007-01-04 16:24:00,1.12232,1.1225,1.12218,1.12218,14000000.0
2007-01-04 16:25:00,1.12225,1.12231,1.12197,1.1223,17000000.0
2007-01-04 16:26:00,1.12214,1.12256,1.12214,1.12256,3200000.0
2007-01-04 16:27:00,1.12259,1.12259,1.12232,1.12232,11400000.0
2007-01-04 16:28:00,1.12231,1.12302,1.12231,1.12299,18200000.0
2007-01-04 16:30:00,1.1227,1.12279,1.12245,1.12267,19000000.0
2007-01-04 16:31:00,1.12211,1.12262,1.12211,1.12231,11600000.0
2007-01-04 16:32:00,1.12224,1.12244,1.12212,1.12244,9000000.0
2007-01-04 16:33:00,1.12243,1.12257,1.12227,1.12246,28400000.0
2007-01-04 16:34:00,1.12257,1.12268,1.12217,1.12236,27000000.0
2007-01-04 16:35:00,1.12183,1.12211,1.12183,1.12187,13600000.0
2007-01-04 16:36:00,1.12179,1.12231,1.12151,1.12218,10800000.0
2007-01-04 16:37:00,1.12219,1.12223,1.12216,1.12216,3600000.0
2007-01-04 16:38:00,1.12234,1.12307,1.1223,1.1224,17200000.0
2007-01-04 16:39:00,1.12205,1.12265,1.12205,1.12256,14200000.0
2007-01-04 16:40:00,1.12236,1.12314,1.12225,1.1229,9400000.0
2007-01-04 16:41:00,1.12237,1.12255,1.1222,1.1222,11800000.0
2007-01-04 16:42:00,1.12222,1.12258,1.12215,1.12231,11000000.0
2007-01-04 16:43:00,1.12266,1.12286,1.12266,1.12278,7600000.0
2007-01-04 16:44:00,1.12251,1.12319,1.12228,1.12314,18000000.0
2007-01-04 16:45:00,1.12272,1.12286,1.12249,1.12286,6200000.0
2007-01-04 16:46:00,1.12246,1.12309,1.12246,1.12309,17600000.0
2007-01-04 16:47:00,1.12309,1.1232,1.12275,1.12275,24000000.0
2007-01-04 16:48:00,1.12272,1.1231,1.12267,1.12305,19200000.0
2007-01-04 16:49:00,1.12286,1.12305,1.12276,1.12296,15400000.0
2007-01-04 16:50:00,1.12296,1.12337,1.12279,1.12337,18400000.0
2007-01-04 16:51:00,1.12282,1.12282,1.12253,1.12278,11200000.0
2007-01-04 16:52:00,1.12312,1.12312,1.1228,1.12291,10200000.0
2007-01-04 16:53:00,1.12283,1.12295,1.12268,1.12295,11000000.0
2007-01-04 16:54:00,1.12316,1.1234,1.12311,1.1234,24800000.0
2007-01-04 16:55:00,1.12369,1.1238,1.12349,1.12349,25800000.0
2007-01-04 16:56:00,1.12368,1.12368,1.12303,1.12354,17800000.0
2007-01-04 16:57:00,1.12342,1.12363,1.12307,1.12345,11800000.0
2007-01-04 16:58:00,1.12378,1.12427,1.12346,1.12376,19800000.0
2007-01-04 16:59:00,1.12332,1.12379,1.12321,1.12321,18800000.0
2007-01-04 17:00:00,1.12316,1.12344,1.12294,1.12344,24800000.0
2007-01-04 17:01:00,1.12394,1.12445,1.12394,1.12429,12800000.0
2007-01-04 17:02:00,1.12414,1.12431,1.12399,1.12416,12200000.0
2007-01-04 17:03:00,1.12441,1.12492,1.12418,1.12492,9400000.0
2007-01-04 17:04:00,1.12481,1.12495,1.12455,1.12466,9000000.0
2007-01-04 17:05:00,1.12485,1.12522,1.12485,1.12504,9200000.0
2007-01-04 17:06:00,1.12497,1.12507,1.1248,1.12488,21400000.0
2007-01-04 17:07:00,1.12491,1.12535,1.12456,1.12535,16200000.0
2007-01-04 17:08:00,1.12526,1.12537,1.12513,1.12528,18000000.0
2007-01-04 17:09:00,1.12527,1.12559,1.12527,1.1254,14800000.0
2007-01-04 17:10:00,1.12514,1.12522,1.12498,1.12498,7800000.0
2007-01-04 17:11:00,1.1248,1.12484,1.12458,1.12484,11600000.0
2007-01-04 17:12:00,1.1252,1.12527,1.12486,1.12486,12800000.0
2007-01-04 17:13:00,1.12505,1.12524,1.12476,1.12494,13400000.0
2007-01-04 17:14:00,1.12474,1.12513,1.12474,1.12493,12800000.0
2007-01-04 17:15:00,1.12426,1.1249,1.12423,1.12424,26600000.0
2007-01-04 17:16:00,1.12421,1.12493,1.12421,1.12439,11400000.0
2007-01-04 17:17:00,1.12446,1.12505,1.12434,1.12469,15600000.0
2007-01-04 17:18:00,1.12443,1.12457,1.124,1.124,25600000.0
2007-01-04 17:19:00,1.12435,1.12503,1.12435,1.12503,3200000.0
2007-01-04 17:20:00,1.12446,1.12516,1.12446,1.12481,17800000.0
2007-01-04 17:21:00,1.12458,1.12458,1.1241,1.1241,5000000.0
2007-01-04 17:22:00,1.12375,1.12402,1.12331,1.12331,11800000.0
2007-01-04 17:23:00,1.12356,1.12401,1.1234,1.12387,10000000.0
2007-01-04 17:24:00,1.12389,1.12419,1.1235,1.12419,12000000.0
2007-01-04 17:25:00,1.12413,1.12443,1.12396,1.12424,7200000.0
2007-01-04 17:26:00,1.12411,1.12454,1.12411,1.12419,16000000.0
2007-01-04 17:27:00,1.12407,1.12472,1.12407,1.12454,20200000.0
2007-01-04 17:28:00,1.12446,1.12512,1.12403,1.12463,18800000.0
2007-01-04 17:29:00,1.12519,1.12519,1.12438,1.12438,18800000.0
2007-01-04 17:30:00,1.12468,1.12496,1.12434,1.12434,12400000.0
2007-01-04 17:31:00,1.12407,1.12435,1.12394,1.124,12200000.0
2007-01-04 17:32:00,1.12419,1.12421,1.12395,1.12395,12000000.0
2007-01-04 17:33:00,1.12403,1.1243,1.12375,1.12398,16000000.0
2007-01-04 17:34:00,1.12365,1.12368,1.12354,1.12354,6400000.0
2007-01-04 17:35:00,1.12348,1.12404,1.12348,1.12404,12800000.0
2007-01-04 17:36:00,1.12382,1.12382,1.12341,1.12371,24400000.0
2007-01-04 17:37:00,1.12396,1.12415,1.12344,1.12344,12400000.0
2007-01-04 17:38:00,1.12376,1.12407,1.12372,1.12372,14600000.0
2007-01-04 17:39:00,1.12395,1.12414,1.12358,1.12376,20600000.0
2007-01-04 17:40:00,1.12383,1.12389,1.12363,1.12389,14000000.0
2007-01-04 17:41:00,1.12377,1.12452,1.12377,1.12394,11400000.0
2007-01-04 17:42:00,1.12425,1.12437,1.1239,1.1239,23600000.0
2007-01-04 17:43:00,1.12415,1.12429,1.12386,1.12407,6200000.0
2007-01-04 17:44:00,1.12408,1.12409,1.12382,1.12409,18800000.0
2007-01-04 17:45:00,1.12386,1.12425,1.12374,1.12417,20200000.0
2007-01-04 17:46:00,1.12423,1.12423,1.12403,1.12403,14600000.0
2007-01-04 17:47:00,1.12421,1.12467,1.12409,1.12467,19000000.0
2007-01-04 17:48:00,1.12446,1.12459,1.12436,1.12454,7600000.0
2007-01-04 17:49:00,1.12408,1.1244,1.12406,1.1244,11800000.0
2007-01-04 17:50:00,1.12414,1.12422,1.12381,1.124,17600000.0
2007-01-04 17:51:00,1.12439,1.1252,1.12436,1.1252,10400000.0
2007-01-04 17:52:00,1.1247,1.1248,1.12446,1.12452,7600000.0
2007-01-04 17:53:00,1.12431,1.12459,1.12427,1.12446,7800000.0
2007-01-04 17:54:00,1.1242,1.12451,1.1242,1.12439,8200000.0
2007-01-04 17:55:00,1.12436,1.12453,1.12432,1.12452,25200000.0
2007-01-04 17:56:00,1.12469,1.12469,1.12397,1.12432,20200000.0
2007-01-04 17:57:00,1.12433,1.12482,1.12427,1.12432,31000000.0
2007-01-04 17:58:00,1.12416,1.12474,1.12416,1.12458,21400000.0
2007-01-04 17:59:00,1.12454,1.12504,1.12447,1.12504,22600000.0
2007-01-04 18:00:00,1.12501,1.12501,1.12472,1.12489,11200000.0
2007-01-04 18:01:00,1.12506,1.12545,1.12481,1.12529,21000000.0
2007-01-04 18:02:00,1.125,1.1255,1.12495,1.12495,16400000.0
2007-01-04 18:03:00,1.12479,1.12505,1.12479,1.12496,6200000.0
2007-01-04 18:04:00,1.12526,1.12529,1.12494,1.12498,15200000.0
2007-01-04 18:05:00,1.12499,1.12515,1.1247,1.1247,6200000.0
2007-01-04 18:06:00,1.12475,1.12483,1.12455,1.12483,9200000.0
2007-01-04 18:08:00,1.12471,1.12515,1.12471,1.1248,5200000.0
2007-01-04 18:09:00,1.12502,1.12519,1.12449,1.12476,11600000.0
2007-01-04 18:10:00,1.12461,1.12466,1.1242,1.1242,12400000.0
2007-01-04 18:11:00,1.12432,1.12461,1.12416,1.12416,17000000.0
2007-01-04 18:12:00,1.1242,1.12453,1.12407,1.12407,10600000.0
2007-01-04 18:13:00,1.12399,1.12441,1.12397,1.12399,14800000.0
2007-01-04 18:14:00,1.12435,1.12435,1.12384,1.1239,21400000.0
2007-01-04 18:15:00,1.12422,1.12436,1.12405,1.12427,33800000.0
2007-01-04 18:16:00,1.12418,1.12462,1.12394,1.12394,33200000.0
2007-01-04 18:17:00,1.12437,1.1246,1.1239,1.12436,14600000.0
2007-01-04 18:18:00,1.12414,1.12462,1.124,1.12407,20800000.0
2007-01-04 18:19:00,1.12442,1.12442,1.12384,1.12418,19600000.0
2007-01-04 18:20:00,1.12445,1.12461,1.12403,1.12413,10600000.0
2007-01-04 18:21:00,1.12411,1.12438,1.12395,1.12427,8400000.0
2007-01-04 18:22:00,1.1238,1.12384,1.12368,1.12377,9800000.0
2007-01-04 18:23:00,1.12396,1.12396,1.12365,1.12365,23200000.0
2007-01-04 18:24:00,1.1243,1.1243,1.12371,1.12378,12000000.0
2007-01-04 18:25:00,1.12382,1.12418,1.12343,1.12418,16000000.0
2007-01-04 18:26:00,1.12371,1.12406,1.12371,1.12406,6800000.0
2007-01-04 18:27:00,1.12416,1.12416,1.1239,1.1241,22000000.0
2007-01-04 18:28:00,1.12377,1.12424,1.12377,1.12387,14600000.0
2007-01-04 18:29:00,1.12369,1.12416,1.12369,1.12385,14600000.0
2007-01-04 18:30:00,1.12395,1.12395,1.12353,1.12388,20800000.0
2007-01-04 18:31:00,1.12426,1.12445,1.1241,1.12412,6800000.0
2007-01-04 18:32:00,1.12427,1.12427,1.12413,1.12413,13800000.0
2007-01-04 18:33:00,1.12417,1.12418,1.12389,1.12389,13000000.0
2007-01-04 18:34:00,1.12413,1.12436,1.12413,1.12426,9800000.0
2007-01-04 18:35:00,1.12413,1.12461,1.12413,1.12461,20400000.0
2007-01-04 18:36:00,1.12473,1.1251,1.12449,1.12455,11400000.0
2007-01-04 18:37:00,1.12458,1.12464,1.12448,1.12458,17600000.0
2007-01-04 18:38:00,1.12462,1.12483,1.12462,1.12483,3200000.0
2007-01-04 18:39:00,1.12468,1.12488,1.12451,1.12488,16400000.0
2007-01-04 18:40:00,1.12492,1.12558,1.12492,1.12508,14000000.0
2007-01-04 18:41:00,1.12495,1.12561,1.12489,1.12507,12800000.0
2007-01-04 18:42:00,1.12487,1.12522,1.12487,1.12514,15600000.0
2007-01-04 18:43:00,1.12515,1.12556,1.12491,1.12491,11600000.0
2007-01-04 18:44:00,1.12502,1.12502,1.12484,1.125,13800000.0
2007-01-04 18:45:00,1.12518,1.12546,1.1248,1.1248,20800000.0
2007-01-04 18:46:00,1.1256,1.1256,1.12472,1.12511,21600000.0
2007-01-04 18:47:00,1.12487,1.12537,1.12485,1.12537,11400000.0
2007-01-04 18:48:00,1.12528,1.12528,1.12503,1.12513,17000000.0
2007-01-04 18:49:00,1.12533,1.12539,1.12519,1.12539,8400000.0
2007-01-04 18:50:00,1.12548,1.12548,1.12488,1.12526,15600000.0
2007-01-04 18:51:00,1.12508,1.12525,1.12485,1.12485,11200000.0
2007-01-04 18:52:00,1.12533,1.12533,1.12421,1.12495,34400000.0
2007-01-04 18:53:00,1.12509,1.12509,1.12454,1.12467,11200000.0
2007-01-04 18:54:00,1.12456,1.12495,1.12456,1.12495,10000000.0
2007-01-04 18:55:00,1.12496,1.12527,1.12486,1.12527,12800000.0
2007-01-04 18:56:00,1.12497,1.12501,1.12447,1.12501,24200000.0
2007-01-04 18:58:00,1.12503,1.12503,1.12472,1.12472,3600000.0
2007-01-04 18:59:00,1.12499,1.12499,1.12481,1.12481,10600000.0
2007-01-04 19:00:00,1.12476,1.12493,1.12443,1.1246,13200000.0
2007-01-04 19:01:00,1.12441,1.12478,1.12431,1.12446,10200000.0
2007-01-04 19:02:00,1.12451,1.12486,1.12421,1.12436,7800000.0
2007-01-04 19:03:00,1.12423,1.12434,1.12419,1.12419,8800000.0
2007-01-04 19:04:00,1.1248,1.1251,1.12438,1.12443,12000000.0
2007-01-04 19:05:00,1.1241,1.12424,1.1241,1.12424,3200000.0
2007-01-04 19:07:00,1.12359,1.12437,1.12359,1.12415,28600000.0
2007-01-04 19:08:00,1.124,1.12426,1.12387,1.12393,17600000.0
2007-01-04 19:09:00,1.12402,1.12432,1.12399,1.12405,8400000.0
2007-01-04 19:10:00,1.12401,1.12408,1.12395,1.12408,5800000.0
2007-01-04 19:11:00,1.12412,1.12449,1.12412,1.12449,3200000.0
2007-01-04 19:13:00,1.12398,1.12463,1.12398,1.12438,11000000.0
2007-01-04 19:14:00,1.12424,1.12424,1.12405,1.12417,13400000.0
2007-01-04 19:15:00,1.12476,1.12486,1.12437,1.12465,11600000.0
2007-01-04 19:16:00,1.12502,1.12518,1.12461,1.12499,20200000.0
2007-01-04 19:17:00,1.12442,1.1248,1.12442,1.1247,15400000.0
2007-01-04 19:18:00,1.12454,1.12521,1.12451,1.12521,10800000.0
2007-01-04 19:19:00,1.12465,1.12465,1.12448,1.12448,4200000.0
2007-01-04 19:20:00,1.12452,1.12487,1.12452,1.12469,15200000.0
2007-01-04 19:22:00,1.12467,1.12499,1.12453,1.12483,21600000.0
2007-01-04 19:23:00,1.1246,1.1246,1.12442,1.12442,14800000.0
2007-01-04 19:24:00,1.12434,1.12446,1.12402,1.12434,13200000.0
2007-01-04 19:25:00,1.12412,1.12452,1.12412,1.12452,27600000.0
2007-01-04 19:26:00,1.12418,1.12442,1.12416,1.12418,13000000.0
2007-01-04 19:27:00,1.124,1.12427,1.12398,1.12409,7000000.0
2007-01-04 19:28:00,1.12422,1.12475,1.12411,1.1244,11200000.0
2007-01-04 19:29:00,1.12456,1.12496,1.12456,1.12496,18000000.0
2007-01-04 19:30:00,1.12473,1.12473,1.12446,1.12446,11200000.0
2007-01-04 19:31:00,1.12444,1.12444,1.12405,1.12405,12200000.0
2007-01-04 19:32:00,1.12488,1.12488,1.12453,1.12459,7400000.0
2007-01-04 19:33:00,1.12479,1.12536,1.12459,1.12459,23400000.0
2007-01-04 19:35:00,1.12507,1.12528,1.12482,1.12483,23400000.0
2007-01-04 19:36:00,1.12449,1.12494,1.12449,1.12494,13200000.0
2007-01-04 19:37:00,1.12544,1.12544,1.12469,1.12469,3200000.0
2007-01-04 19:38:00,1.12473,1.12503,1.12457,1.12485,16600000.0
2007-01-04 19:39:00,1.1247,1.12495,1.12434,1.12495,7400000.0
2007-01-04 19:40:00,1.12458,1.1247,1.12444,1.12446,13800000.0
2007-01-04 19:41:00,1.1245,1.1251,1.12434,1.12445,10600000.0
2007-01-04 19:42:00,1.12418,1.12458,1.12418,1.12428,10600000.0
2007-01-04 19:44:00,1.12432,1.12473,1.12414,1.12414,19800000.0
2007-01-04 19:47:00,1.12433,1.12476,1.12416,1.12416,8000000.0
2007-01-04 19:48:00,1.1242,1.12451,1.1242,1.12451,12400000.0
2007-01-04 19:49:00,1.12425,1.12439,1.1238,1.12417,14200000.0
2007-01-04 19:51:00,1.1246,1.1246,1.12418,1.12418,6800000.0
2007-01-04 19:53:00,1.12377,1.12475,1.12377,1.1247,11000000.0
2007-01-04 19:55:00,1.1246,1.12463,1.12422,1.12446,9000000.0
2007-01-04 19:56:00,1.12431,1.1247,1.12424,1.12452,10400000.0
2007-01-04 19:57:00,1.12426,1.12474,1.12426,1.12452,33000000.0
2007-01-04 19:58:00,1.12444,1.12465,1.12416,1.12437,6800000.0
2007-01-04 19:59:00,1.12427,1.12449,1.12403,1.12403,13000000.0
2007-01-04 20:02:00,1.12417,1.12418,1.12388,1.12397,18600000.0
2007-01-04 20:04:00,1.12396,1.12406,1.12361,1.12361,29000000.0
2007-01-04 20:05:00,1.1241,1.12412,1.12396,1.12396,14800000.0
2007-01-04 20:06:00,1.12423,1.1243,1.12409,1.12409,10200000.0
2007-01-04 20:07:00,1.12406,1.12432,1.12357,1.1239,11600000.0
2007-01-04 20:08:00,1.12439,1.12475,1.12439,1.12475,5600000.0
2007-01-04 20:09:00,1.12405,1.12411,1.12405,1.12411,4000000.0
2007-01-04 20:10:00,1.12426,1.12467,1.12426,1.12431,5200000.0
2007-01-04 20:11:00,1.12405,1.12455,1.12388,1.12448,12400000.0
2007-01-04 20:12:00,1.12408,1.12408,1.12362,1.12362,5000000.0
2007-01-04 20:13:00,1.12328,1.12331,1.123,1.12304,11800000.0
2007-01-04 20:14:00,1.123,1.12352,1.12296,1.1231,6200000.0
2007-01-04 20:17:00,1.12314,1.12346,1.12308,1.12313,12200000.0
2007-01-04 20:18:00,1.12337,1.12357,1.12332,1.12339,15800000.0
2007-01-04 20:19:00,1.12345,1.12345,1.12313,1.12329,7800000.0
2007-01-04 20:20:00,1.12337,1.12407,1.12337,1.12407,9000000.0
2007-01-04 20:21:00,1.12331,1.1237,1.1233,1.1237,10600000.0
2007-01-04 20:22:00,1.1237,1.12411,1.12333,1.12373,13000000.0
2007-01-04 20:23:00,1.12368,1.12371,1.12363,1.12371,7800000.0
2007-01-04 20:24:00,1.12377,1.12443,1.12377,1.12407,11200000.0
2007-01-04 20:25:00,1.12369,1.12412,1.12356,1.12412,14200000.0
2007-01-04 20:26:00,1.12401,1.12401,1.1235,1.12359,17000000.0
2007-01-04 20:27:00,1.12346,1.1235,1.12346,1.1235,2600000.0
2007-01-04 20:28:00,1.12372,1.12381,1.12344,1.12365,15800000.0
2007-01-04 20:29:00,1.12385,1.12413,1.12367,1.12375,8400000.0
2007-01-04 20:30:00,1.12389,1.12389,1.12375,1.12379,7200000.0
2007-01-04 20:31:00,1.12373,1.12404,1.12371,1.12404,7600000.0
2007-01-04 20:32:00,1.12358,1.1237,1.12358,1.1237,2600000.0
2007-01-04 20:33:00,1.12366,1.12382,1.12361,1.12368,15000000.0
2007-01-04 20:34:00,1.12402,1.12402,1.12362,1.12365,9800000.0
2007-01-04 20:35:00,1.12377,1.12392,1.12361,1.12378,11000000.0
2007-01-04 20:36:00,1.12356,1.12402,1.12356,1.12389,16400000.0
2007-01-04 20:39:00,1.12331,1.12376,1.12331,1.12343,16800000.0
2007-01-04 20:41:00,1.12343,1.12374,1.12316,1.12316,6600000.0
2007-01-04 20:44:00,1.12307,1.12338,1.12307,1.12338,2600000.0
2007-01-04 20:45:00,1.12308,1.12345,1.12279,1.12345,14000000.0
2007-01-04 20:46:00,1.1237,1.1237,1.12351,1.12351,5600000.0
2007-01-04 20:47:00,1.12332,1.12356,1.12332,1.12344,14200000.0
2007-01-04 20:48:00,1.12339,1.12339,1.12291,1.12291,8600000.0
2007-01-04 20:49:00,1.12335,1.12335,1.12301,1.12303,13200000.0
2007-01-04 20:50:00,1.12293,1.12323,1.12278,1.12323,13000000.0
2007-01-04 20:51:00,1.12306,1.12309,1.12281,1.12281,9800000.0
2007-01-04 20:52:00,1.12238,1.12298,1.12238,1.12298,17200000.0
2007-01-04 20:53:00,1.12277,1.12294,1.12276,1.12281,18600000.0
2007-01-04 20:54:00,1.12298,1.12325,1.12286,1.12286,9400000.0
2007-01-04 20:55:00,1.12277,1.12327,1.12275,1.12275,7400000.0
2007-01-04 20:56:00,1.12274,1.12334,1.12274,1.12334,19000000.0
2007-01-04 20:57:00,1.1232,1.1232,1.12279,1.12294,18800000.0
2007-01-04 20:58:00,1.12295,1.12362,1.12295,1.12301,34200000.0
2007-01-04 20:59:00,1.12318,1.12366,1.12313,1.12319,11800000.0
2007-01-04 21:00:00,1.1229,1.12302,1.12277,1.12302,11400000.0
2007-01-04 21:01:00,1.12312,1.12312,1.12257,1.12259,8800000.0
2007-01-04 21:02:00,1.12261,1.12334,1.12261,1.12303,6000000.0
2007-01-04 21:03:00,1.12295,1.12295,1.12275,1.12285,6800000.0
2007-01-04 21:04:00,1.12287,1.12307,1.12275,1.12307,9800000.0
2007-01-04 21:06:00,1.12257,1.12293,1.12257,1.12264,7400000.0
2007-01-04 21:07:00,1.12285,1.12307,1.12274,1.1228,12600000.0
2007-01-04 21:08:00,1.12339,1.12339,1.12297,1.12313,14800000.0
2007-01-04 21:09:00,1.12316,1.12316,1.12294,1.12299,19200000.0
2007-01-04 21:10:00,1.12252,1.12283,1.12252,1.12281,18800000.0
2007-01-04 21:11:00,1.12345,1.12345,1.12257,1.12331,10400000.0
2007-01-04 21:12:00,1.12328,1.12333,1.12295,1.12312,14200000.0
2007-01-04 21:13:00,1.12255,1.1231,1.12255,1.12283,18000000.0
2007-01-04 21:14:00,1.12294,1.12299,1.1227,1.12272,28200000.0
2007-01-04 21:15:00,1.12283,1.12313,1.12273,1.12283,8800000.0
2007-01-04 21:17:00,1.12306,1.12319,1.12282,1.12295,6800000.0
2007-01-04 21:18:00,1.12271,1.12316,1.12264,1.12297,22000000.0
2007-01-04 21:19:00,1.12243,1.12274,1.12233,1.1225,8200000.0
2007-01-04 21:20:00,1.1227,1.12283,1.12255,1.12283,20200000.0
2007-01-04 21:22:00,1.12277,1.12302,1.1224,1.1224,25400000.0
2007-01-04 21:23:00,1.12242,1.12249,1.12215,1.12247,15400000.0
2007-01-04 21:24:00,1.1227,1.12287,1.12256,1.12266,24200000.0
2007-01-04 21:25:00,1.12283,1.12331,1.12283,1.12309,14200000.0
2007-01-04 21:26:00,1.12289,1.12323,1.12283,1.12286,12600000.0
2007-01-04 21:27:00,1.12285,1.12333,1.12276,1.12333,9400000.0
2007-01-04 21:28:00,1.12341,1.12343,1.12333,1.12333,6600000.0
2007-01-04 21:29:00,1.12347,1.1235,1.12331,1.1235,8400000.0
2007-01-04 21:30:00,1.12344,1.12391,1.12344,1.12363,20000000.0
2007-01-04 21:31:00,1.12311,1.12363,1.12311,1.12363,13800000.0
2007-01-04 21:32:00,1.12353,1.12387,1.12325,1.12384,8200000.0
2007-01-04 21:33:00,1.12377,1.12395,1.12327,1.12376,9600000.0
2007-01-04 21:34:00,1.12363,1.12397,1.12363,1.12397,13600000.0
2007-01-04 21:36:00,1.12375,1.12406,1.1235,1.12391,11200000.0
2007-01-04 21:37:00,1.12347,1.12395,1.12307,1.12381,7600000.0
2007-01-04 21:38:00,1.12368,1.12385,1.12368,1.12378,10400000.0
2007-01-04 21:39:00,1.12391,1.12391,1.12313,1.12367,21000000.0
2007-01-04 21:40:00,1.12401,1.12412,1.12401,1.12412,5000000.0
2007-01-04 21:41:00,1.12403,1.12411,1.12355,1.12362,12200000.0
2007-01-04 21:43:00,1.12331,1.12379,1.12305,1.12378,15400000.0
2007-01-04 21:44:00,1.12389,1.12392,1.12363,1.12363,22200000.0
2007-01-04 21:45:00,1.1237,1.1237,1.12296,1.12296,18600000.0
2007-01-04 21:46:00,1.12375,1.12375,1.1235,1.1235,4000000.0
2007-01-04 21:47:00,1.12324,1.12356,1.12322,1.12354,17400000.0
2007-01-04 21:48:00,1.12289,1.1233,1.12265,1.12265,7800000.0
2007-01-04 21:49:00,1.12253,1.12316,1.12253,1.12272,10400000.0
2007-01-04 21:50:00,1.12288,1.12309,1.12277,1.12289,9000000.0
2007-01-04 21:52:00,1.12293,1.12351,1.12293,1.12342,11400000.0
2007-01-04 21:53:00,1.1232,1.12347,1.12301,1.12347,10800000.0
2007-01-04 21:54:00,1.12304,1.12334,1.12296,1.12316,13800000.0
2007-01-04 21:55:00,1.12302,1.12335,1.12302,1.12325,14200000.0
2007-01-04 21:56:00,1.12303,1.1232,1.12278,1.1232,8400000.0
2007-01-04 21:57:00,1.1229,1.12307,1.12267,1.12304,6800000.0
2007-01-04 21:58:00,1.12298,1.12298,1.1229,1.1229,2000000.0
2007-01-04 21:59:00,1.12268,1.12322,1.12268,1.1231,16400000.0
2007-01-04 22:00:00,1.12337,1.12368,1.12318,1.12368,12200000.0
2007-01-04 22:01:00,1.12302,1.12344,1.12283,1.12283,20800000.0
2007-01-04 22:02:00,1.12263,1.12331,1.12263,1.12286,20200000.0
2007-01-04 22:03:00,1.12322,1.12336,1.12293,1.12321,15000000.0
2007-01-04 22:04:00,1.12314,1.12314,1.12279,1.12306,19000000.0
2007-01-04 22:05:00,1.1232,1.12342,1.1231,1.12336,10800000.0
2007-01-04 22:06:00,1.12335,1.12372,1.12335,1.12348,6800000.0
2007-01-04 22:08:00,1.12309,1.12311,1.12277,1.12277,12800000.0
2007-01-04 22:09:00,1.1228,1.12285,1.12274,1.12278,6800000.0
2007-01-04 22:11:00,1.1231,1.12369,1.1231,1.12352,10800000.0
2007-01-04 22:12:00,1.12379,1.12379,1.12322,1.12343,8200000.0
2007-01-04 22:13:00,1.12335,1.12338,1.12322,1.12338,6600000.0
2007-01-04 22:17:00,1.12327,1.12356,1.12327,1.12346,12400000.0
2007-01-04 22:18:00,1.12364,1.12411,1.12364,1.1239,33200000.0
2007-01-04 22:19:00,1.12366,1.12394,1.12346,1.12346,15800000.0
2007-01-04 22:20:00,1.12358,1.12367,1.12358,1.12367,2600000.0
2007-01-04 22:21:00,1.12369,1.12384,1.12333,1.12377,11600000.0
2007-01-04 22:22:00,1.12344,1.12344,1.12318,1.12325,8800000.0
2007-01-04 22:23:00,1.12339,1.1235,1.12302,1.12316,26800000.0
2007-01-04 22:24:00,1.12336,1.12377,1.12336,1.1235,9400000.0
2007-01-04 22:25:00,1.12357,1.12357,1.12313,1.12339,20200000.0
2007-01-04 22:26:00,1.12321,1.12365,1.12304,1.12304,7400000.0
2007-01-04 22:28:00,1.12313,1.12324,1.12295,1.12295,8000000.0
2007-01-04 22:30:00,1.12281,1.12329,1.12257,1.12257,8200000.0
2007-01-04 22:31:00,1.12302,1.12337,1.12296,1.12323,14200000.0
2007-01-04 22:32:00,1.12317,1.12371,1.1231,1.12316,9800000.0
2007-01-04 22:33:00,1.12332,1.12344,1.12314,1.12334,13400000.0
2007-01-04 22:34:00,1.1232,1.1232,1.12303,1.12317,3600000.0
2007-01-04 22:36:00,1.12296,1.12299,1.12272,1.12291,11000000.0
2007-01-04 22:37:00,1.12327,1.12336,1.12308,1.12308,8200000.0
2007-01-04 22:38:00,1.12279,1.12356,1.12279,1.12314,8400000.0
2007-01-04 22:39:00,1.12312,1.12343,1.12312,1.12339,9600000.0
2007-01-04 22:41:00,1.12288,1.12327,1.12288,1.1231,22400000.0
2007-01-04 22:46:00,1.12314,1.12314,1.12298,1.12298,6400000.0
2007-01-04 22:48:00,1.12288,1.12318,1.12288,1.12318,2600000.0
2007-01-04 22:49:00,1.1229,1.12323,1.12287,1.12323,5200000.0
2007-01-04 22:50:00,1.12295,1.12309,1.1228,1.12301,8600000.0
2007-01-04 22:52:00,1.12267,1.1229,1.12258,1.12259,18400000.0
2007-01-04 22:53:00,1.12258,1.12289,1.12248,1.12289,18800000.0
2007-01-04 22:54:00,1.12269,1.12269,1.12254,1.12254,3200000.0
2007-01-04 22:55:00,1.1227,1.12313,1.12266,1.12282,15200000.0
2007-01-04 22:56:00,1.12294,1.12294,1.12274,1.12274,3200000.0
2007-01-04 22:57:00,1.12257,1.1231,1.12257,1.12268,22200000.0
2007-01-04 22:58:00,1.12302,1.12305,1.12251,1.12288,17800000.0
2007-01-04 22:59:00,1.12286,1.12314,1.1227,1.12286,15800000.0
2007-01-04 23:01:00,1.12322,1.12343,1.12296,1.12304,14600000.0
2007-01-04 23:05:00,1.12284,1.12324,1.12273,1.12289,7800000.0
2007-01-04 23:09:00,1.12261,1.12261,1.12258,1.12258,7400000.0
2007-01-04 23:11:00,1.1224,1.12263,1.12207,1.12226,10800000.0
2007-01-04 23:14:00,1.1225,1.12268,1.12232,1.12258,25000000.0
2007-01-04 23:15:00,1.12271,1.12276,1.12198,1.12276,10000000.0
2007-01-04 23:16:00,1.12254,1.12254,1.12211,1.12235,5600000.0
2007-01-04 23:17:00,1.12226,1.12226,1.1219,1.12226,5200000.0
2007-01-04 23:19:00,1.12292,1.12292,1.12268,1.12286,17600000.0
2007-01-04 23:21:00,1.12263,1.12266,1.12223,1.12247,16000000.0
2007-01-04 23:22:00,1.1224,1.12266,1.12237,1.12266,5200000.0
2007-01-04 23:23:00,1.12263,1.12263,1.12239,1.12246,8400000.0
2007-01-04 23:24:00,1.12226,1.12259,1.12202,1.12227,7800000.0
2007-01-04 23:25:00,1.12274,1.12323,1.12256,1.12258,15600000.0
2007-01-04 23:28:00,1.12249,1.12264,1.12242,1.12242,14800000.0
2007-01-04 23:29:00,1.12221,1.12275,1.12217,1.12217,7400000.0
2007-01-04 23:30:00,1.1228,1.12298,1.12271,1.12271,5200000.0
2007-01-04 23:31:00,1.12282,1.12316,1.12271,1.12285,16400000.0
2007-01-04 23:32:00,1.12282,1.12282,1.12252,1.12256,10200000.0
2007-01-04 23:34:00,1.12301,1.12331,1.12288,1.12291,18800000.0
2007-01-04 23:35:00,1.12276,1.12303,1.12265,1.12281,18600000.0
2007-01-04 23:36:00,1.12287,1.12303,1.1226,1.1226,6800000.0
2007-01-04 23:39:00,1.12284,1.12284,1.12246,1.12246,20200000.0
2007-01-04 23:40:00,1.12239,1.12253,1.12233,1.12253,7000000.0
2007-01-04 23:41:00,1.12233,1.12233,1.12181,1.12194,12400000.0
2007-01-04 23:42:00,1.12192,1.12192,1.12135,1.12142,19000000.0
2007-01-04 23:44:00,1.12147,1.12219,1.12147,1.12203,12200000.0
2007-01-04 23:45:00,1.12246,1.12246,1.12205,1.12212,9800000.0
2007-01-04 23:46:00,1.12211,1.12231,1.12181,1.12202,21600000.0
2007-01-04 23:47:00,1.12204,1.12208,1.12201,1.12205,12000000.0
2007-01-04 23:48:00,1.12217,1.12248,1.12196,1.12202,12400000.0
2007-01-04 23:49:00,1.12166,1.12181,1.12139,1.12146,22000000.0
2007-01-04 23:50:00,1.12138,1.12188,1.12138,1.1215,21000000.0
2007-01-04 23:52:00,1.12206,1.12206,1.121,1.12129,14000000.0
2007-01-04 23:54:00,1.12147,1.12227,1.12147,1.12173,25600000.0
2007-01-04 23:55:00,1.12168,1.12178,1.12141,1.12178,15800000.0
2007-01-04 23:56:00,1.12168,1.12226,1.12168,1.12175,18200000.0
2007-01-04 23:57:00,1.12172,1.12182,1.12144,1.12153,24000000.0
2007-01-04 23:59:00,1.12155,1.12173,1.12155,1.12173,7400000.0
2007-01-05 00:00:00,1.12177,1.12182,1.1214,1.1214,13200000.0
2007-01-05 00:01:00,1.12123,1.12157,1.12123,1.12127,9800000.0
2007-01-05 00:02:00,1.12087,1.12087,1.12029,1.12031,18800000.0
2007-01-05 00:03:00,1.12044,1.12105,1.12044,1.12105,9000000.0
2007-01-05 00:04:00,1.12137,1.12218,1.12137,1.12218,9800000.0
2007-01-05 00:06:00,1.12172,1.12186,1.12147,1.12176,10600000.0
2007-01-05 00:07:00,1.12147,1.12188,1.12147,1.12175,7000000.0
2007-01-05 00:10:00,1.1217,1.1217,1.12138,1.12138,5600000.0
2007-01-05 00:11:00,1.12093,1.12124,1.12093,1.12124,18600000.0
2007-01-05 00:12:00,1.12118,1.12139,1.12118,1.12139,7000000.0
2007-01-05 00:13:00,1.12103,1.12119,1.12085,1.12085,8200000.0
2007-01-05 00:14:00,1.12068,1.12138,1.12057,1.12138,13400000.0
2007-01-05 00:15:00,1.12116,1.12201,1.12116,1.12155,11600000.0
2007-01-05 00:16:00,1.12162,1.12203,1.12157,1.12164,10800000.0
2007-01-05 00:18:00,1.1218,1.12206,1.1218,1.12206,3200000.0
2007-01-05 00:19:00,1.12157,1.12208,1.12156,1.12177,19600000.0
2007-01-05 00:20:00,1.12226,1.12226,1.1218,1.1218,3200000.0
2007-01-05 00:21:00,1.12169,1.12192,1.12169,1.12192,5000000.0
2007-01-05 00:22:00,1.12171,1.12236,1.12171,1.12189,8200000.0
2007-01-05 00:23:00,1.12172,1.12184,1.12157,1.12184,5000000.0
2007-01-05 00:24:00,1.12224,1.12224,1.12196,1.12196,10600000.0
2007-01-05 00:25:00,1.12193,1.12254,1.12182,1.12218,7600000.0
2007-01-05 00:26:00,1.12202,1.12232,1.12194,1.12207,12400000.0
2007-01-05 00:27:00,1.1222,1.1222,1.12158,1.12193,15800000.0
2007-01-05 00:28:00,1.12201,1.12219,1.12176,1.12176,11200000.0
2007-01-05 00:29:00,1.12204,1.12261,1.12179,1.12261,16800000.0
2007-01-05 00:30:00,1.12239,1.12257,1.12235,1.1225,6400000.0
2007-01-05 00:31:00,1.12255,1.12258,1.1221,1.12216,12800000.0
2007-01-05 00:32:00,1.12281,1.12281,1.12235,1.1228,16200000.0
2007-01-05 00:33:00,1.12272,1.12272,1.12242,1.12272,11400000.0
2007-01-05 00:34:00,1.12259,1.12259,1.12239,1.12239,4000000.0
2007-01-05 00:35:00,1.12261,1.12261,1.12209,1.12241,7800000.0
2007-01-05 00:36:00,1.12265,1.12267,1.1225,1.1225,8200000.0
2007-01-05 00:37:00,1.1227,1.1227,1.12225,1.12256,20000000.0
2007-01-05 00:38:00,1.12255,1.12274,1.1224,1.12251,8200000.0
2007-01-05 00:39:00,1.12275,1.12277,1.1225,1.12269,17400000.0
2007-01-05 00:40:00,1.12266,1.12295,1.12228,1.12262,10600000.0
2007-01-05 00:41:00,1.12252,1.12288,1.12252,1.12252,6200000.0
2007-01-05 00:43:00,1.12285,1.12315,1.12272,1.12315,20600000.0
2007-01-05 00:44:00,1.12261,1.12267,1.12238,1.12267,25000000.0
2007-01-05 00:45:00,1.12293,1.12293,1.12225,1.12265,13200000.0
2007-01-05 00:46:00,1.12281,1.12303,1.12259,1.12293,12200000.0
2007-01-05 00:47:00,1.12249,1.12293,1.12229,1.12266,11600000.0
2007-01-05 00:48:00,1.12263,1.12263,1.12241,1.12242,9600000.0
2007-01-05 00:49:00,1.12207,1.12271,1.12207,1.12271,10800000.0
2007-01-05 00:50:00,1.12207,1.12219,1.12186,1.12186,16400000.0
2007-01-05 00:52:00,1.12192,1.12209,1.12183,1.12209,14600000.0
2007-01-05 00:53:00,1.12199,1.12202,1.12169,1.12169,14600000.0
2007-01-05 00:54:00,1.12168,1.12196,1.12161,1.12161,11200000.0
2007-01-05 00:56:00,1.12122,1.12156,1.12116,1.12131,12200000.0
2007-01-05 00:57:00,1.12171,1.12171,1.12115,1.12149,14200000.0
2007-01-05 00:58:00,1.12094,1.12163,1.12094,1.12163,10600000.0
2007-01-05 00:59:00,1.12116,1.12149,1.12056,1.12082,17400000.0
2007-01-05 01:00:00,1.12114,1.1214,1.12096,1.1214,16200000.0
2007-01-05 01:01:00,1.12093,1.12151,1.12067,1.12105,11000000.0
2007-01-05 01:02:00,1.12093,1.12145,1.12093,1.12118,11000000.0
2007-01-05 01:03:00,1.12105,1.12114,1.121,1.121,12200000.0
2007-01-05 01:04:00,1.12104,1.12104,1.12043,1.12043,8000000.0
2007-01-05 01:05:00,1.12111,1.12147,1.12098,1.12147,33400000.0
2007-01-05 01:06:00,1.12136,1.12231,1.12129,1.12231,31800000.0
2007-01-05 01:07:00,1.12198,1.12248,1.12191,1.12248,15600000.0
2007-01-05 01:08:00,1.12219,1.12252,1.12214,1.12242,15800000.0
2007-01-05 01:09:00,1.12186,1.12218,1.12177,1.12177,11800000.0
2007-01-05 01:10:00,1.12216,1.12244,1.12216,1.12244,7200000.0
2007-01-05 01:11:00,1.12234,1.12248,1.12211,1.12247,17800000.0
2007-01-05 01:12:00,1.12251,1.12288,1.12244,1.12288,15800000.0
2007-01-05 01:13:00,1.12253,1.12253,1.12242,1.12245,3600000.0
2007-01-05 01:14:00,1.12208,1.12229,1.12177,1.12229,13800000.0
2007-01-05 01:15:00,1.12191,1.12236,1.12191,1.12236,9800000.0
2007-01-05 01:16:00,1.12237,1.12269,1.12237,1.1226,17200000.0
2007-01-05 01:17:00,1.12271,1.12309,1.12265,1.12309,17600000.0
2007-01-05 01:18:00,1.12279,1.12343,1.12278,1.12343,9000000.0
2007-01-05 01:19:00,1.12291,1.1231,1.12258,1.1231,21400000.0
2007-01-05 01:20:00,1.12328,1.12335,1.12287,1.12329,14400000.0
2007-01-05 01:21:00,1.12366,1.12389,1.12316,1.12379,20600000.0
2007-01-05 01:22:00,1.12371,1.12371,1.1233,1.12338,15400000.0
2007-01-05 01:23:00,1.12361,1.12384,1.12355,1.12367,9400000.0
2007-01-05 01:24:00,1.12377,1.12377,1.12324,1.12339,13200000.0
2007-01-05 01:25:00,1.12335,1.12375,1.12306,1.12375,13000000.0
2007-01-05 01:26:00,1.12363,1.124,1.12349,1.124,5200000.0
2007-01-05 01:27:00,1.12385,1.12411,1.12369,1.12399,21000000.0
2007-01-05 01:28:00,1.12421,1.1243,1.12398,1.12398,18800000.0
2007-01-05 01:29:00,1.1241,1.12421,1.12397,1.12421,20800000.0
2007-01-05 01:30:00,1.12445,1.12445,1.12405,1.12405,11200000.0
2007-01-05 01:31:00,1.12426,1.12434,1.12384,1.12434,22200000.0
2007-01-05 01:32:00,1.12436,1.12466,1.12436,1.12447,28400000.0
2007-01-05 01:33:00,1.12472,1.125,1.12472,1.12486,14800000.0
2007-01-05 01:34:00,1.12452,1.12495,1.12444,1.12444,7800000.0
2007-01-05 01:35:00,1.1245,1.12525,1.1245,1.12493,22200000.0
2007-01-05 01:36:00,1.12477,1.12481,1.12422,1.12481,13200000.0
2007-01-05 01:37:00,1.12462,1.12521,1.12456,1.12521,10000000.0
2007-01-05 01:38:00,1.12549,1.12557,1.12532,1.12536,10400000.0
2007-01-05 01:39:00,1.12589,1.12596,1.12541,1.12541,7600000.0
2007-01-05 01:40:00,1.12547,1.12563,1.12519,1.12563,13000000.0
2007-01-05 01:41:00,1.12554,1.12554,1.12465,1.12465,10600000.0
2007-01-05 01:42:00,1.12481,1.12533,1.12462,1.12514,17600000.0
2007-01-05 01:43:00,1.12572,1.12572,1.12532,1.12563,11800000.0
2007-01-05 01:44:00,1.12575,1.12575,1.12491,1.12492,14800000.0
2007-01-05 01:45:00,1.12557,1.1258,1.12556,1.1258,4800000.0
2007-01-05 01:47:00,1.12564,1.1258,1.12563,1.12573,13200000.0
2007-01-05 01:48:00,1.12569,1.12591,1.12559,1.12566,9200000.0
2007-01-05 01:49:00,1.12537,1.12556,1.12528,1.12528,9800000.0
2007-01-05 01:51:00,1.1251,1.12538,1.1251,1.12538,8200000.0
2007-01-05 01:52:00,1.12531,1.12544,1.12509,1.12522,12400000.0
2007-01-05 01:53:00,1.12571,1.12571,1.12543,1.12545,7800000.0
2007-01-05 01:54:00,1.12548,1.12553,1.12536,1.12538,8200000.0
2007-01-05 01:55:00,1.12552,1.12562,1.12521,1.12539,30000000.0
2007-01-05 01:56:00,1.12548,1.12548,1.12482,1.12491,23000000.0
2007-01-05 01:57:00,1.12484,1.12512,1.12484,1.12493,15800000.0
2007-01-05 01:58:00,1.12512,1.1252,1.12488,1.12491,9000000.0
2007-01-05 01:59:00,1.1249,1.1253,1.12489,1.12518,20400000.0
2007-01-05 02:00:00,1.1253,1.12537,1.12503,1.12525,21800000.0
2007-01-05 02:01:00,1.12487,1.12515,1.12459,1.12515,16600000.0
2007-01-05 02:02:00,1.12496,1.12509,1.12464,1.12487,11000000.0
2007-01-05 02:03:00,1.12494,1.12508,1.12473,1.12508,22200000.0
2007-01-05 02:05:00,1.12513,1.12513,1.12488,1.12488,6400000.0
2007-01-05 02:06:00,1.12496,1.1254,1.12486,1.12531,26400000.0
2007-01-05 02:07:00,1.12545,1.12545,1.12499,1.12502,13600000.0
2007-01-05 02:08:00,1.12478,1.12478,1.12419,1.12447,17600000.0
2007-01-05 02:09:00,1.12455,1.1246,1.12447,1.12451,11400000.0
2007-01-05 02:10:00,1.12448,1.12472,1.12435,1.1244,13600000.0
2007-01-05 02:11:00,1.12383,1.12448,1.12383,1.12395,8200000.0
2007-01-05 02:12:00,1.12427,1.12458,1.12414,1.12452,28600000.0
2007-01-05 02:13:00,1.12446,1.12446,1.12406,1.12407,12600000.0
2007-01-05 02:14:00,1.12409,1.1243,1.1238,1.12425,14400000.0
2007-01-05 02:15:00,1.12441,1.12441,1.12382,1.12399,10200000.0
2007-01-05 02:16:00,1.12406,1.12448,1.1239,1.12413,15200000.0
2007-01-05 02:17:00,1.1245,1.1245,1.12433,1.12435,6400000.0
2007-01-05 02:18:00,1.12455,1.12455,1.12407,1.12445,16400000.0
2007-01-05 02:19:00,1.12439,1.12439,1.12387,1.12425,17400000.0
2007-01-05 02:20:00,1.12448,1.12521,1.12447,1.12521,12000000.0
2007-01-05 02:21:00,1.12485,1.12535,1.12447,1.12447,32600000.0
2007-01-05 02:23:00,1.12467,1.12492,1.12458,1.12458,19400000.0
2007-01-05 02:24:00,1.12484,1.12508,1.12465,1.12477,10000000.0
2007-01-05 02:25:00,1.12491,1.12491,1.12442,1.12457,11400000.0
2007-01-05 02:26:00,1.12478,1.12498,1.12472,1.12498,13400000.0
2007-01-05 02:27:00,1.12469,1.12469,1.12449,1.12449,3200000.0
2007-01-05 02:28:00,1.1243,1.1248,1.12412,1.12412,27600000.0
2007-01-05 02:29:00,1.12428,1.12482,1.12402,1.12482,14200000.0
2007-01-05 02:30:00,1.12464,1.12484,1.12451,1.12451,4600000.0
2007-01-05 02:31:00,1.12494,1.1252,1.12467,1.12487,6800000.0
2007-01-05 02:32:00,1.12488,1.12522,1.12485,1.12522,18800000.0
2007-01-05 02:33:00,1.12517,1.12517,1.12482,1.12485,14600000.0
2007-01-05 02:34:00,1.1251,1.12545,1.12495,1.12545,10800000.0
2007-01-05 02:35:00,1.12568,1.12576,1.12568,1.12576,2600000.0
2007-01-05 02:36:00,1.12556,1.12599,1.1253,1.12553,30000000.0
2007-01-05 02:37:00,1.12577,1.12577,1.1253,1.12536,10200000.0
2007-01-05 02:38:00,1.12565,1.12601,1.12553,1.1258,23800000.0
2007-01-05 02:39:00,1.12589,1.12611,1.12568,1.12609,14000000.0
2007-01-05 02:40:00,1.12505,1.12615,1.12505,1.12615,26400000.0
2007-01-05 02:41:00,1.12585,1.12621,1.12573,1.12573,16800000.0
2007-01-05 02:42:00,1.12584,1.12655,1.12584,1.12655,17600000.0
2007-01-05 02:43:00,1.1267,1.1267,1.12633,1.12643,17000000.0
2007-01-05 02:44:00,1.12667,1.1272,1.12667,1.12688,14000000.0
2007-01-05 02:45:00,1.12671,1.12711,1.12658,1.12673,7800000.0
2007-01-05 02:46:00,1.12654,1.12731,1.12653,1.12731,11400000.0
2007-01-05 02:47:00,1.12722,1.12744,1.12689,1.12744,10400000.0
2007-01-05 02:48:00,1.12741,1.12741,1.12688,1.12688,27400000.0
2007-01-05 02:49:00,1.12686,1.12717,1.12686,1.12708,9800000.0
2007-01-05 02:50:00,1.12719,1.12766,1.12719,1.12739,7400000.0
2007-01-05 02:51:00,1.12747,1.12779,1.12722,1.12745,9800000.0
2007-01-05 02:52:00,1.12767,1.12767,1.12727,1.12744,24400000.0
2007-01-05 02:53:00,1.12743,1.12743,1.1269,1.1269,14800000.0
2007-01-05 02:54:00,1.12735,1.12763,1.1271,1.12731,8800000.0
2007-01-05 02:55:00,1.12726,1.12784,1.12682,1.12728,9200000.0
2007-01-05 02:56:00,1.12739,1.12777,1.12704,1.12731,37600000.0
2007-01-05 02:57:00,1.12729,1.1276,1.12718,1.1276,26400000.0
2007-01-05 02:58:00,1.12769,1.1277,1.12741,1.12744,9800000.0
2007-01-05 02:59:00,1.1274,1.12771,1.12739,1.12739,12600000.0
2007-01-05 03:00:00,1.12715,1.12758,1.12711,1.12711,7200000.0
2007-01-05 03:01:00,1.12721,1.12721,1.12717,1.12717,2600000.0
2007-01-05 03:02:00,1.127,1.12717,1.12692,1.12692,9800000.0
2007-01-05 03:03:00,1.12689,1.12692,1.12671,1.12671,14800000.0
2007-01-05 03:04:00,1.1267,1.12731,1.1267,1.12703,15400000.0
2007-01-05 03:05:00,1.12708,1.12758,1.12677,1.12679,7600000.0
2007-01-05 03:06:00,1.12669,1.12687,1.12642,1.12669,10400000.0
2007-01-05 03:07:00,1.1272,1.12738,1.12706,1.12736,11600000.0
2007-01-05 03:08:00,1.1273,1.12741,1.12705,1.12734,18400000.0
2007-01-05 03:09:00,1.12713,1.12713,1.12665,1.12669,7400000.0
2007-01-05 03:10:00,1.12716,1.12727,1.12682,1.12701,27400000.0
2007-01-05 03:11:00,1.12711,1.12711,1.12704,1.12704,2600000.0
2007-01-05 03:12:00,1.12725,1.1275,1.12724,1.1274,14000000.0
2007-01-05 03:13:00,1.12728,1.1274,1.12694,1.12694,14400000.0
2007-01-05 03:14:00,1.12759,1.12759,1.12687,1.12709,26800000.0
2007-01-05 03:15:00,1.12692,1.12692,1.12645,1.12658,11600000.0
2007-01-05 03:16:00,1.12667,1.12712,1.12667,1.12683,20800000.0
2007-01-05 03:17:00,1.12691,1.12704,1.12685,1.12704,6200000.0
2007-01-05 03:18:00,1.12699,1.12726,1.12689,1.12689,11200000.0
2007-01-05 03:19:00,1.12729,1.12737,1.12647,1.12677,17200000.0
2007-01-05 03:20:00,1.12676,1.12718,1.12676,1.12703,13000000.0
2007-01-05 03:21:00,1.12734,1.12753,1.12719,1.12722,24800000.0
2007-01-05 03:22:00,1.12701,1.1276,1.12701,1.12753,24000000.0
2007-01-05 03:23:00,1.12773,1.12786,1.12764,1.12766,18400000.0
2007-01-05 03:24:00,1.12769,1.12794,1.12765,1.12765,18600000.0
2007-01-05 03:25:00,1.12791,1.1281,1.12756,1.1281,8600000.0
2007-01-05 03:26:00,1.12787,1.12822,1.12784,1.12798,15800000.0
2007-01-05 03:27:00,1.12801,1.12823,1.12772,1.12789,6200000.0
2007-01-05 03:28:00,1.12834,1.12834,1.12769,1.12801,8400000.0
2007-01-05 03:29:00,1.12739,1.12814,1.12737,1.12814,7400000.0
2007-01-05 03:30:00,1.12788,1.12808,1.12776,1.12795,14800000.0
2007-01-05 03:31:00,1.12823,1.12827,1.12778,1.12778,10600000.0
2007-01-05 03:32:00,1.12844,1.12844,1.12763,1.12785,17400000.0
2007-01-05 03:33:00,1.12792,1.12814,1.12764,1.12814,17600000.0
2007-01-05 03:34:00,1.1277,1.12844,1.1277,1.12816,15600000.0
2007-01-05 03:35:00,1.12817,1.1287,1.12817,1.1284,6200000.0
2007-01-05 03:36:00,1.12811,1.12829,1.12769,1.12769,16400000.0
2007-01-05 03:37:00,1.12841,1.12871,1.12811,1.12854,18000000.0
2007-01-05 03:38:00,1.12835,1.12865,1.12826,1.12836,11600000.0
2007-01-05 03:39:00,1.12792,1.12858,1.12792,1.12858,9800000.0
2007-01-05 03:40:00,1.12843,1.12904,1.12843,1.12869,9400000.0
2007-01-05 03:41:00,1.12857,1.12883,1.12844,1.12844,17000000.0
2007-01-05 03:42:00,1.12858,1.12869,1.12851,1.12851,5000000.0
2007-01-05 03:43:00,1.12818,1.12848,1.12818,1.12848,30000000.0
2007-01-05 03:45:00,1.12849,1.12882,1.12836,1.1287,12000000.0
2007-01-05 03:47:00,1.12851,1.12859,1.1284,1.12859,11200000.0
2007-01-05 03:48:00,1.1283,1.12832,1.1283,1.12832,2000000.0
2007-01-05 03:49:00,1.12884,1.12884,1.12826,1.12866,12200000.0
2007-01-05 03:50:00,1.12846,1.12875,1.12843,1.12875,20000000.0
2007-01-05 03:51:00,1.12894,1.12939,1.12885,1.12893,28800000.0
2007-01-05 03:52:00,1.1285,1.12901,1.1285,1.12885,26600000.0
2007-01-05 03:53:00,1.12886,1.12939,1.12886,1.12936,13600000.0
2007-01-05 03:54:00,1.12981,1.12981,1.12947,1.1298,26400000.0
2007-01-05 03:55:00,1.12987,1.13032,1.12966,1.13026,27400000.0
2007-01-05 03:56:00,1.12955,1.12985,1.12945,1.12978,19000000.0
2007-01-05 03:57:00,1.13006,1.13042,1.13005,1.13042,12200000.0
2007-01-05 03:58:00,1.13006,1.13028,1.12998,1.1302,12600000.0
2007-01-05 03:59:00,1.12974,1.13004,1.12964,1.1298,14800000.0
2007-01-05 04:00:00,1.1296,1.13014,1.12933,1.12975,17400000.0
2007-01-05 04:01:00,1.12957,1.12957,1.12901,1.12901,17600000.0
2007-01-05 04:02:00,1.12903,1.12962,1.12897,1.12897,14600000.0
2007-01-05 04:03:00,1.12885,1.12927,1.12885,1.12927,9800000.0
2007-01-05 04:04:00,1.12942,1.12946,1.12919,1.12926,21000000.0
2007-01-05 04:05:00,1.12966,1.12976,1.12935,1.1295,24800000.0
2007-01-05 04:06:00,1.12958,1.1299,1.12945,1.1299,18800000.0
2007-01-05 04:07:00,1.12945,1.12976,1.12943,1.12943,7600000.0
2007-01-05 04:08:00,1.13015,1.13015,1.1295,1.12972,17400000.0
2007-01-05 04:09:00,1.12981,1.12999,1.12976,1.12982,15000000.0
2007-01-05 04:10:00,1.12986,1.12986,1.12953,1.12953,4200000.0
2007-01-05 04:12:00,1.12972,1.12976,1.12951,1.12976,13600000.0
2007-01-05 04:13:00,1.12923,1.12923,1.12896,1.12896,6600000.0
2007-01-05 04:14:00,1.12896,1.12896,1.12883,1.12883,17000000.0
2007-01-05 04:15:00,1.1287,1.12926,1.1287,1.12926,5000000.0
2007-01-05 04:17:00,1.12879,1.12895,1.12879,1.12895,4000000.0
2007-01-05 04:18:00,1.12911,1.12938,1.12907,1.12921,11400000.0
2007-01-05 04:19:00,1.12912,1.12929,1.12912,1.12918,3600000.0
2007-01-05 04:20:00,1.12913,1.12932,1.12913,1.1292,7400000.0
2007-01-05 04:21:00,1.13003,1.13023,1.12933,1.12962,12000000.0
2007-01-05 04:22:00,1.12961,1.12961,1.12919,1.12919,3200000.0
2007-01-05 04:23:00,1.12935,1.12969,1.12926,1.12939,15800000.0
2007-01-05 04:24:00,1.12944,1.12944,1.12926,1.12926,2600000.0
2007-01-05 04:25:00,1.12931,1.12945,1.12931,1.12934,9800000.0
2007-01-05 04:26:00,1.12946,1.12946,1.12924,1.12943,9800000.0
2007-01-05 04:27:00,1.12939,1.12969,1.12939,1.12969,4000000.0
2007-01-05 04:28:00,1.12948,1.12948,1.12927,1.12928,23800000.0
2007-01-05 04:29:00,1.12948,1.12961,1.12927,1.12932,10200000.0
2007-01-05 04:30:00,1.1291,1.12917,1.1287,1.1287,12400000.0
2007-01-05 04:31:00,1.12874,1.12923,1.12869,1.12915,14400000.0
2007-01-05 04:32:00,1.12904,1.12928,1.12904,1.1292,19800000.0
2007-01-05 04:33:00,1.12925,1.12944,1.12904,1.12904,10000000.0
2007-01-05 04:35:00,1.12942,1.12961,1.12934,1.12936,20200000.0
2007-01-05 04:36:00,1.12937,1.12945,1.12928,1.12928,7400000.0
2007-01-05 04:37:00,1.12938,1.12951,1.12885,1.12938,12800000.0
2007-01-05 04:38:00,1.12912,1.12943,1.12912,1.12921,5800000.0
2007-01-05 04:41:00,1.12935,1.12943,1.12935,1.12941,8200000.0
2007-01-05 04:42:00,1.12917,1.1295,1.12917,1.12917,12200000.0
2007-01-05 04:43:00,1.12937,1.12953,1.12891,1.12891,9200000.0
2007-01-05 04:44:00,1.12924,1.12924,1.1286,1.1286,20200000.0
2007-01-05 04:45:00,1.12941,1.12941,1.12889,1.12889,14000000.0
2007-01-05 04:46:00,1.12874,1.12901,1.12841,1.1289,16600000.0
2007-01-05 04:47:00,1.12919,1.12924,1.12906,1.12909,11800000.0
2007-01-05 04:48:00,1.12922,1.12922,1.12903,1.12906,11600000.0
2007-01-05 04:51:00,1.12918,1.12953,1.12914,1.12922,16000000.0
2007-01-05 04:52:00,1.1292,1.12953,1.12917,1.12932,10800000.0
2007-01-05 04:53:00,1.12909,1.12919,1.12883,1.12897,11600000.0
2007-01-05 04:55:00,1.12919,1.12964,1.12919,1.12964,9600000.0
2007-01-05 04:56:00,1.12914,1.12941,1.12913,1.12913,5800000.0
2007-01-05 04:58:00,1.12917,1.12961,1.12899,1.12899,17800000.0
2007-01-05 04:59:00,1.12914,1.12914,1.12887,1.12906,5200000.0
2007-01-05 05:00:00,1.12908,1.12925,1.12904,1.12915,7200000.0
2007-01-05 05:01:00,1.12897,1.129,1.12871,1.129,12400000.0
2007-01-05 05:02:00,1.12856,1.12917,1.12856,1.12917,11600000.0
2007-01-05 05:03:00,1.12962,1.12981,1.12926,1.12926,15200000.0
2007-01-05 05:04:00,1.12948,1.13038,1.12948,1.13036,6200000.0
2007-01-05 05:05:00,1.1299,1.1301,1.12955,1.12955,8800000.0
2007-01-05 05:06:00,1.12973,1.13,1.12973,1.1298,5600000.0
2007-01-05 05:07:00,1.12985,1.12995,1.12962,1.12962,18000000.0
2007-01-05 05:08:00,1.12968,1.13042,1.12959,1.13042,13800000.0
2007-01-05 05:09:00,1.13033,1.13084,1.13033,1.13057,15000000.0
2007-01-05 05:10:00,1.13073,1.13078,1.13031,1.13046,14000000.0
2007-01-05 05:11:00,1.13062,1.13106,1.13062,1.13072,5600000.0
2007-01-05 05:12:00,1.13045,1.13071,1.13045,1.1307,11600000.0
2007-01-05 05:13:00,1.1309,1.13102,1.1309,1.13102,2600000.0
2007-01-05 05:14:00,1.13062,1.13086,1.13062,1.13063,8200000.0
2007-01-05 05:15:00,1.13057,1.13114,1.13045,1.13045,9000000.0
2007-01-05 05:16:00,1.13065,1.1309,1.13046,1.13046,23800000.0
2007-01-05 05:18:00,1.13057,1.13057,1.13052,1.13052,2600000.0
2007-01-05 05:19:00,1.13043,1.13122,1.13043,1.13078,18000000.0
2007-01-05 05:20:00,1.13057,1.13099,1.13057,1.13099,16800000.0
2007-01-05 05:21:00,1.13091,1.13111,1.13074,1.13074,17800000.0
2007-01-05 05:22:00,1.13088,1.13122,1.13084,1.13099,14200000.0
2007-01-05 05:23:00,1.13124,1.13159,1.13101,1.13101,11800000.0
2007-01-05 05:24:00,1.13107,1.13136,1.13101,1.13123,12200000.0
2007-01-05 05:25:00,1.13105,1.13127,1.13094,1.13094,14000000.0
2007-01-05 05:26:00,1.13132,1.13167,1.1308,1.13167,13800000.0
2007-01-05 05:27:00,1.13101,1.13101,1.13091,1.13091,2600000.0
2007-01-05 05:28:00,1.13096,1.1312,1.13096,1.13101,7400000.0
2007-01-05 05:29:00,1.13133,1.13133,1.13128,1.13128,2600000.0
2007-01-05 05:30:00,1.13148,1.13176,1.13114,1.13114,14400000.0
2007-01-05 05:31:00,1.13118,1.13136,1.13099,1.13118,10400000.0
2007-01-05 05:32:00,1.13124,1.13149,1.13101,1.13101,6800000.0
2007-01-05 05:34:00,1.13113,1.13127,1.13112,1.13127,9800000.0
2007-01-05 05:35:00,1.1313,1.13154,1.131,1.13139,12200000.0
2007-01-05 05:37:00,1.13139,1.13149,1.13121,1.13149,13000000.0
2007-01-05 05:38:00,1.13099,1.13116,1.13099,1.13116,5000000.0
2007-01-05 05:39:00,1.1312,1.13153,1.13116,1.13141,27000000.0
2007-01-05 05:40:00,1.13127,1.13134,1.13097,1.13134,19400000.0
2007-01-05 05:41:00,1.1312,1.13139,1.13077,1.13109,22400000.0
2007-01-05 05:42:00,1.13129,1.13129,1.1306,1.13077,17600000.0
2007-01-05 05:43:00,1.131,1.13129,1.13065,1.13112,17400000.0
2007-01-05 05:44:00,1.13068,1.13113,1.13068,1.13078,18000000.0
2007-01-05 05:45:00,1.13124,1.13124,1.13083,1.13099,24800000.0
2007-01-05 05:46:00,1.13042,1.13043,1.13011,1.13037,8400000.0
2007-01-05 05:47:00,1.13026,1.13045,1.13019,1.13019,24400000.0
2007-01-05 05:48:00,1.13029,1.13042,1.13025,1.13029,9200000.0
2007-01-05 05:50:00,1.1303,1.13075,1.13,1.1304,20000000.0
2007-01-05 05:51:00,1.13042,1.13091,1.13034,1.13091,11600000.0
2007-01-05 05:52:00,1.13032,1.13076,1.13027,1.13076,16200000.0
2007-01-05 05:54:00,1.13074,1.13115,1.13051,1.13108,10600000.0
2007-01-05 05:55:00,1.13104,1.1312,1.13085,1.1312,6600000.0
2007-01-05 05:56:00,1.13102,1.1313,1.13102,1.1313,5200000.0
2007-01-05 05:57:00,1.13122,1.13157,1.13098,1.13116,10400000.0
2007-01-05 05:58:00,1.13126,1.13173,1.13124,1.13144,14200000.0
2007-01-05 05:59:00,1.13131,1.13143,1.13118,1.1314,14600000.0
2007-01-05 06:00:00,1.13151,1.13154,1.13132,1.13132,5000000.0
2007-01-05 06:01:00,1.13126,1.13158,1.13116,1.13142,17600000.0
2007-01-05 06:02:00,1.13148,1.13148,1.13136,1.13137,6200000.0
2007-01-05 06:03:00,1.13178,1.13188,1.13178,1.13188,3400000.0
2007-01-05 06:04:00,1.13167,1.13211,1.1316,1.1316,8800000.0
2007-01-05 06:05:00,1.13152,1.13204,1.1315,1.13165,8200000.0
2007-01-05 06:06:00,1.13175,1.13175,1.13145,1.13156,15600000.0
2007-01-05 06:07:00,1.13157,1.13184,1.13144,1.13144,16200000.0
2007-01-05 06:08:00,1.13136,1.13194,1.13136,1.13194,9800000.0
2007-01-05 06:09:00,1.13223,1.13238,1.13215,1.13215,11000000.0
2007-01-05 06:10:00,1.13235,1.13252,1.13224,1.13252,20800000.0
2007-01-05 06:11:00,1.1327,1.13277,1.13226,1.13227,10000000.0
2007-01-05 06:12:00,1.13248,1.13271,1.13248,1.13271,15800000.0
2007-01-05 06:13:00,1.13264,1.13264,1.13242,1.13242,2600000.0
2007-01-05 06:14:00,1.13223,1.13223,1.13199,1.13199,9200000.0
2007-01-05 06:15:00,1.13215,1.13215,1.13204,1.13213,10400000.0
2007-01-05 06:16:00,1.13194,1.13218,1.13192,1.13218,8400000.0
2007-01-05 06:17:00,1.13178,1.13209,1.13176,1.13209,10600000.0
2007-01-05 06:18:00,1.13191,1.13191,1.13172,1.13176,25800000.0
2007-01-05 06:19:00,1.13167,1.13215,1.13121,1.13121,22800000.0
2007-01-05 06:20:00,1.13143,1.13181,1.13143,1.13176,4800000.0
2007-01-05 06:21:00,1.13248,1.13253,1.13248,1.13253,2600000.0
2007-01-05 06:22:00,1.13227,1.13254,1.13198,1.13198,12000000.0
2007-01-05 06:23:00,1.13217,1.13217,1.13195,1.13195,2600000.0
2007-01-05 06:24:00,1.13187,1.13206,1.13187,1.13192,21400000.0
2007-01-05 06:25:00,1.13193,1.13235,1.13187,1.13205,7400000.0
2007-01-05 06:26:00,1.13223,1.1326,1.13223,1.13244,10400000.0
2007-01-05 06:27:00,1.13225,1.13258,1.13191,1.13191,12600000.0
2007-01-05 06:28:00,1.13213,1.13269,1.1319,1.13255,9800000.0
2007-01-05 06:29:00,1.13307,1.13336,1.13282,1.13336,11000000.0
2007-01-05 06:30:00,1.13328,1.13328,1.13269,1.1331,18800000.0
2007-01-05 06:31:00,1.133,1.13329,1.133,1.13329,4200000.0
2007-01-05 06:32:00,1.13353,1.13353,1.13329,1.13329,15200000.0
2007-01-05 06:33:00,1.1334,1.13386,1.1334,1.13386,13800000.0
2007-01-05 06:35:00,1.13302,1.13321,1.13283,1.13283,22400000.0
2007-01-05 06:36:00,1.13281,1.13345,1.13273,1.13345,5200000.0
2007-01-05 06:37:00,1.13329,1.13329,1.13289,1.13314,12000000.0
2007-01-05 06:38:00,1.13321,1.13324,1.13276,1.13324,9000000.0
2007-01-05 06:39:00,1.13352,1.13352,1.1333,1.1333,3200000.0
2007-01-05 06:41:00,1.13335,1.13361,1.13277,1.13334,11600000.0
2007-01-05 06:43:00,1.13347,1.13347,1.13296,1.13332,13000000.0
2007-01-05 06:44:00,1.13311,1.13328,1.13271,1.13271,18400000.0
2007-01-05 06:45:00,1.13284,1.13326,1.13273,1.13294,14600000.0
2007-01-05 06:47:00,1.13362,1.13362,1.13331,1.13331,9200000.0
2007-01-05 06:49:00,1.13357,1.13359,1.13312,1.13359,15400000.0
2007-01-05 06:51:00,1.13364,1.13369,1.13338,1.13338,10800000.0
2007-01-05 06:53:00,1.13351,1.13355,1.13324,1.13347,9400000.0
2007-01-05 06:54:00,1.1333,1.13353,1.13314,1.13325,10200000.0
2007-01-05 06:55:00,1.13336,1.13353,1.13322,1.13333,15400000.0
2007-01-05 06:56:00,1.13293,1.13297,1.13249,1.1329,10600000.0
2007-01-05 06:57:00,1.13265,1.13265,1.1325,1.1325,3200000.0
2007-01-05 06:58:00,1.13224,1.13279,1.13214,1.13214,18600000.0
2007-01-05 06:59:00,1.13268,1.13272,1.13244,1.13271,15400000.0
2007-01-05 07:00:00,1.13239,1.13239,1.13219,1.13219,4200000.0
2007-01-05 07:01:00,1.1325,1.1325,1.13208,1.13208,7800000.0
2007-01-05 07:03:00,1.13211,1.13211,1.13154,1.1317,18000000.0
2007-01-05 07:04:00,1.13243,1.13243,1.13189,1.13189,19600000.0
2007-01-05 07:05:00,1.1317,1.132,1.1315,1.13183,18800000.0
2007-01-05 07:06:00,1.13205,1.13225,1.13202,1.13225,21600000.0
2007-01-05 07:07:00,1.13226,1.13232,1.13219,1.13227,8000000.0
2007-01-05 07:08:00,1.13228,1.1325,1.13218,1.1323,7600000.0
2007-01-05 07:09:00,1.13206,1.13241,1.13206,1.13217,6800000.0
2007-01-05 07:10:00,1.13224,1.13226,1.13196,1.13202,21800000.0
2007-01-05 07:11:00,1.13227,1.13227,1.13208,1.13208,4200000.0
2007-01-05 07:13:00,1.13209,1.13249,1.13209,1.13222,23800000.0
2007-01-05 07:14:00,1.13239,1.13255,1.13212,1.13255,15000000.0
2007-01-05 07:15:00,1.13224,1.13228,1.13224,1.13228,2600000.0
2007-01-05 07:16:00,1.13212,1.13235,1.13189,1.13201,17800000.0
2007-01-05 07:17:00,1.13196,1.1324,1.13196,1.13218,11600000.0
2007-01-05 07:18:00,1.1322,1.13246,1.13195,1.13239,9600000.0
2007-01-05 07:19:00,1.13205,1.13234,1.13195,1.13215,11000000.0
2007-01-05 07:20:00,1.13201,1.13252,1.13201,1.13245,17800000.0
2007-01-05 07:21:00,1.1318,1.1324,1.1318,1.13233,9000000.0
2007-01-05 07:22:00,1.13238,1.13263,1.13238,1.13257,4200000.0
2007-01-05 07:23:00,1.13278,1.13302,1.13266,1.1328,11200000.0
2007-01-05 07:24:00,1.13266,1.1327,1.13266,1.1327,4000000.0
2007-01-05 07:25:00,1.13236,1.1325,1.13181,1.13181,8800000.0
2007-01-05 07:26:00,1.13197,1.13209,1.13184,1.13185,19200000.0
2007-01-05 07:27:00,1.13168,1.1318,1.13162,1.1318,18800000.0
2007-01-05 07:28:00,1.13194,1.13199,1.13175,1.13199,7200000.0
2007-01-05 07:29:00,1.13214,1.13233,1.13162,1.13162,9800000.0
2007-01-05 07:31:00,1.13216,1.13216,1.1319,1.13216,13200000.0
2007-01-05 07:32:00,1.13159,1.13193,1.13156,1.13174,14800000.0
2007-01-05 07:33:00,1.13157,1.13194,1.13141,1.13173,20200000.0
2007-01-05 07:34:00,1.13202,1.13213,1.13201,1.13201,10800000.0
2007-01-05 07:35:00,1.1323,1.1323,1.13155,1.13155,18800000.0
2007-01-05 07:36:00,1.13198,1.13198,1.13159,1.13192,14000000.0
2007-01-05 07:37:00,1.13209,1.13209,1.1313,1.1313,26000000.0
2007-01-05 07:38:00,1.13192,1.13192,1.13124,1.13151,8600000.0
2007-01-05 07:39:00,1.13161,1.13236,1.1316,1.1316,7400000.0
2007-01-05 07:40:00,1.13195,1.13228,1.13159,1.13159,26400000.0
2007-01-05 07:41:00,1.13209,1.13225,1.13192,1.13217,15800000.0
2007-01-05 07:42:00,1.13197,1.13222,1.1319,1.13222,14800000.0
2007-01-05 07:44:00,1.13208,1.13218,1.13195,1.13197,14200000.0
2007-01-05 07:45:00,1.13222,1.13234,1.13201,1.13202,22400000.0
2007-01-05 07:46:00,1.13208,1.13213,1.13208,1.13213,3400000.0
2007-01-05 07:47:00,1.13201,1.13201,1.13198,1.13198,2600000.0
2007-01-05 07:48:00,1.13123,1.13223,1.13123,1.13161,6800000.0
2007-01-05 07:49:00,1.13192,1.1321,1.13143,1.13166,12400000.0
2007-01-05 07:50:00,1.13133,1.13194,1.13133,1.13165,12600000.0
2007-01-05 07:51:00,1.13232,1.13232,1.13184,1.13208,23000000.0
2007-01-05 07:52:00,1.13189,1.13219,1.13166,1.13174,10800000.0
2007-01-05 07:53:00,1.13173,1.1319,1.13155,1.13155,12800000.0
2007-01-05 07:54:00,1.13165,1.13226,1.13155,1.13174,11000000.0
2007-01-05 07:55:00,1.13162,1.13162,1.1314,1.1314,7600000.0
2007-01-05 07:56:00,1.13152,1.13168,1.13108,1.13168,32000000.0
2007-01-05 07:57:00,1.13153,1.13184,1.13153,1.13167,6800000.0
2007-01-05 07:58:00,1.13115,1.13115,1.1307,1.1309,9000000.0
2007-01-05 07:59:00,1.13085,1.13085,1.13031,1.13061,11200000.0
2007-01-05 08:00:00,1.13041,1.13067,1.13041,1.13067,19600000.0
2007-01-05 08:01:00,1.13046,1.13083,1.13024,1.13024,14800000.0
2007-01-05 08:02:00,1.13046,1.1306,1.13036,1.13038,13400000.0
2007-01-05 08:03:00,1.13083,1.13083,1.12979,1.1302,16400000.0
2007-01-05 08:04:00,1.13027,1.13061,1.13021,1.13042,20600000.0
2007-01-05 08:05:00,1.13038,1.13039,1.1297,1.1301,7400000.0
2007-01-05 08:06:00,1.12975,1.13009,1.12975,1.13004,14600000.0
2007-01-05 08:07:00,1.13042,1.13042,1.13008,1.13039,27800000.0
2007-01-05 08:08:00,1.13008,1.13035,1.13008,1.13023,7800000.0
2007-01-05 08:09:00,1.12988,1.13015,1.12988,1.13012,4800000.0
2007-01-05 08:10:00,1.12987,1.13026,1.12987,1.13023,9600000.0
2007-01-05 08:11:00,1.13028,1.13066,1.13028,1.13039,15000000.0
2007-01-05 08:12:00,1.13004,1.13019,1.12972,1.12972,7000000.0
2007-01-05 08:13:00,1.12983,1.1301,1.12967,1.13007,27200000.0
2007-01-05 08:14:00,1.12976,1.13017,1.12938,1.12996,11800000.0
2007-01-05 08:15:00,1.12976,1.13035,1.12976,1.13006,10400000.0
2007-01-05 08:16:00,1.12981,1.13022,1.12981,1.12999,8800000.0
2007-01-05 08:17:00,1.12985,1.13013,1.12968,1.13013,12600000.0
2007-01-05 08:18:00,1.12986,1.13016,1.12986,1.13016,10400000.0
2007-01-05 08:20:00,1.12979,1.12991,1.12936,1.12956,9800000.0
2007-01-05 08:21:00,1.12994,1.12994,1.12937,1.12973,12800000.0
2007-01-05 08:22:00,1.12979,1.12979,1.12942,1.12956,13400000.0
2007-01-05 08:23:00,1.12939,1.12961,1.12902,1.12902,15600000.0
2007-01-05 08:24:00,1.12926,1.12954,1.12918,1.12954,10200000.0
2007-01-05 08:25:00,1.12952,1.12967,1.12952,1.12967,3400000.0
2007-01-05 08:26:00,1.12948,1.12968,1.12948,1.12968,8000000.0
2007-01-05 08:27:00,1.12982,1.12987,1.12936,1.12936,14200000.0
2007-01-05 08:28:00,1.12946,1.12967,1.12928,1.12931,14800000.0
2007-01-05 08:29:00,1.12923,1.12992,1.12923,1.12992,8800000.0
2007-01-05 08:30:00,1.12958,1.12978,1.12958,1.12966,22600000.0
2007-01-05 08:31:00,1.12936,1.12963,1.12933,1.12946,7800000.0
2007-01-05 08:32:00,1.12951,1.12951,1.12892,1.12892,6200000.0
2007-01-05 08:33:00,1.12896,1.12914,1.12891,1.12914,8400000.0
2007-01-05 08:34:00,1.12909,1.12919,1.12897,1.12907,7800000.0
2007-01-05 08:35:00,1.12896,1.12897,1.1287,1.1287,15200000.0
2007-01-05 08:36:00,1.12865,1.12891,1.12865,1.12891,2600000.0
2007-01-05 08:37:00,1.12839,1.12839,1.12815,1.12833,19400000.0
2007-01-05 08:38:00,1.12833,1.12887,1.12833,1.12863,12200000.0
2007-01-05 08:39:00,1.12838,1.12838,1.12786,1.12786,10400000.0
2007-01-05 08:40:00,1.12823,1.12823,1.12749,1.12749,14000000.0
2007-01-05 08:41:00,1.12757,1.12757,1.12702,1.12736,11200000.0
2007-01-05 08:42:00,1.12725,1.12766,1.12692,1.12758,15400000.0
2007-01-05 08:43:00,1.12723,1.12779,1.12716,1.12753,23600000.0
2007-01-05 08:44:00,1.12739,1.12783,1.12708,1.12783,9200000.0
2007-01-05 08:45:00,1.12781,1.12811,1.12754,1.12754,11400000.0
2007-01-05 08:46:00,1.12759,1.12776,1.12742,1.12776,9600000.0
2007-01-05 08:47:00,1.12762,1.12762,1.12726,1.12726,9800000.0
2007-01-05 08:48:00,1.12742,1.12756,1.12705,1.12705,12000000.0
2007-01-05 08:49:00,1.1274,1.12747,1.12709,1.12709,8000000.0
2007-01-05 08:50:00,1.12714,1.1279,1.12714,1.1279,10800000.0
2007-01-05 08:51:00,1.12726,1.12753,1.12713,1.1272,69600000.0
2007-01-05 08:52:00,1.127,1.12732,1.12695,1.12732,15600000.0
2007-01-05 08:53:00,1.12701,1.12736,1.12678,1.12701,9400000.0
2007-01-05 08:54:00,1.12728,1.1275,1.12715,1.12715,9600000.0
2007-01-05 08:55:00,1.12725,1.1276,1.12718,1.12741,13000000.0
2007-01-05 08:56:00,1.12721,1.12721,1.12706,1.12711,10200000.0
2007-01-05 08:57:00,1.12671,1.12746,1.12671,1.12688,8400000.0
2007-01-05 08:58:00,1.12701,1.12721,1.12668,1.12711,18400000.0
2007-01-05 08:59:00,1.12685,1.12731,1.12681,1.12695,12600000.0
2007-01-05 09:00:00,1.12681,1.12699,1.1267,1.12677,20000000.0
2007-01-05 09:01:00,1.12712,1.12729,1.12712,1.12729,3200000.0
2007-01-05 09:02:00,1.12707,1.12755,1.12706,1.12744,14000000.0
2007-01-05 09:03:00,1.12748,1.12748,1.12745,1.12745,3200000.0
2007-01-05 09:04:00,1.1269,1.12711,1.12686,1.12705,6600000.0
2007-01-05 09:05:00,1.12684,1.12727,1.12684,1.12699,8600000.0
2007-01-05 09:06:00,1.12718,1.12718,1.12692,1.12692,5600000.0
2007-01-05 09:07:00,1.12671,1.12724,1.12659,1.12687,21000000.0
2007-01-05 09:08:00,1.12693,1.12722,1.12682,1.12706,8800000.0
2007-01-05 09:09:00,1.12712,1.12717,1.12704,1.12717,17400000.0
2007-01-05 09:10:00,1.12714,1.12774,1.12714,1.12774,10000000.0
2007-01-05 09:11:00,1.1273,1.12796,1.1273,1.12761,6800000.0
2007-01-05 09:12:00,1.12759,1.12769,1.12706,1.12769,19800000.0
2007-01-05 09:13:00,1.12757,1.1278,1.12723,1.12723,23200000.0
2007-01-05 09:14:00,1.12731,1.12757,1.12731,1.12752,11800000.0
2007-01-05 09:15:00,1.12744,1.12794,1.1274,1.12743,8800000.0
2007-01-05 09:16:00,1.12771,1.12771,1.12745,1.12748,4800000.0
2007-01-05 09:18:00,1.12742,1.12761,1.12717,1.12753,9600000.0
2007-01-05 09:19:00,1.12713,1.12766,1.12713,1.12752,17600000.0
2007-01-05 09:20:00,1.12762,1.12775,1.12762,1.12765,15400000.0
2007-01-05 09:22:00,1.12772,1.12772,1.12733,1.12733,6600000.0
2007-01-05 09:23:00,1.12748,1.12772,1.12728,1.12755,12600000.0
2007-01-05 09:24:00,1.12716,1.12742,1.1264,1.1272,14800000.0
2007-01-05 09:25:00,1.12731,1.12741,1.12686,1.12686,14800000.0
2007-01-05 09:27:00,1.12745,1.12745,1.12668,1.12668,28200000.0
2007-01-05 09:28:00,1.12706,1.1274,1.12706,1.12732,17600000.0
2007-01-05 09:29:00,1.12735,1.12735,1.12697,1.12713,9200000.0
2007-01-05 09:30:00,1.12727,1.12761,1.12721,1.12761,15400000.0
2007-01-05 09:31:00,1.12715,1.12754,1.12712,1.12712,10000000.0
2007-01-05 09:32:00,1.12711,1.12711,1.12676,1.127,10600000.0
2007-01-05 09:33:00,1.12676,1.12676,1.1265,1.12663,6800000.0
2007-01-05 09:34:00,1.12703,1.12721,1.12698,1.12706,23800000.0
2007-01-05 09:35:00,1.12735,1.12735,1.12656,1.1268,11600000.0
2007-01-05 09:36:00,1.12717,1.12748,1.12717,1.12724,11400000.0
2007-01-05 09:37:00,1.12707,1.12728,1.12703,1.12728,13800000.0
2007-01-05 09:38:00,1.12695,1.12726,1.12695,1.12717,4200000.0
2007-01-05 09:39:00,1.12716,1.1274,1.12716,1.1272,7000000.0
2007-01-05 09:40:00,1.12692,1.12717,1.12692,1.12717,11800000.0
2007-01-05 09:41:00,1.12673,1.12735,1.12673,1.12717,14800000.0
2007-01-05 09:42:00,1.12692,1.12713,1.12643,1.1267,7800000.0
2007-01-05 09:43:00,1.12724,1.12724,1.12648,1.12674,18400000.0
2007-01-05 09:44:00,1.12686,1.12686,1.1265,1.1265,5000000.0
2007-01-05 09:45:00,1.12645,1.12645,1.12612,1.12639,25200000.0
2007-01-05 09:46:00,1.12679,1.12679,1.12645,1.12667,6200000.0
2007-01-05 09:47:00,1.12612,1.12649,1.12612,1.12622,15600000.0
2007-01-05 09:48:00,1.12666,1.12769,1.12661,1.12769,13800000.0
2007-01-05 09:49:00,1.12734,1.12748,1.12727,1.12727,13200000.0
2007-01-05 09:50:00,1.12714,1.12714,1.12681,1.12681,3200000.0
2007-01-05 09:51:00,1.12676,1.12691,1.12671,1.12691,9200000.0
2007-01-05 09:52:00,1.12691,1.12734,1.12677,1.12695,10400000.0
2007-01-05 09:53:00,1.1265,1.12717,1.1265,1.12651,18200000.0
2007-01-05 09:54:00,1.12693,1.12694,1.12659,1.12675,15600000.0
2007-01-05 09:55:00,1.12671,1.12681,1.12671,1.12681,3200000.0
2007-01-05 09:56:00,1.12659,1.12659,1.12638,1.12638,2600000.0
2007-01-05 09:57:00,1.12672,1.12701,1.1264,1.12699,13400000.0
2007-01-05 09:58:00,1.12672,1.12723,1.12669,1.12672,28800000.0
2007-01-05 09:59:00,1.12698,1.12742,1.12694,1.12712,12800000.0
2007-01-05 10:00:00,1.12698,1.12718,1.12646,1.12646,22200000.0
2007-01-05 10:01:00,1.12677,1.12723,1.12669,1.12669,16600000.0
2007-01-05 10:02:00,1.1268,1.12707,1.1267,1.12696,16800000.0
2007-01-05 10:03:00,1.12696,1.12724,1.12687,1.1272,6800000.0
2007-01-05 10:04:00,1.12714,1.1272,1.12663,1.12663,19800000.0
2007-01-05 10:05:00,1.12671,1.1268,1.12648,1.12679,21000000.0
2007-01-05 10:06:00,1.12677,1.12708,1.1267,1.12673,10000000.0
2007-01-05 10:07:00,1.12724,1.12724,1.12687,1.12693,10400000.0
2007-01-05 10:08:00,1.12727,1.1274,1.1269,1.12697,11000000.0
2007-01-05 10:09:00,1.12688,1.12726,1.12688,1.12726,10400000.0
2007-01-05 10:10:00,1.12713,1.12764,1.12713,1.12734,21600000.0
2007-01-05 10:11:00,1.12723,1.12761,1.1272,1.12761,13200000.0
2007-01-05 10:12:00,1.12717,1.12717,1.12678,1.12692,70200000.0
2007-01-05 10:13:00,1.12739,1.12739,1.12681,1.12702,16000000.0
2007-01-05 10:14:00,1.12709,1.12744,1.12703,1.12706,15400000.0
2007-01-05 10:15:00,1.12713,1.12751,1.1268,1.1268,11800000.0
2007-01-05 10:16:00,1.1268,1.12736,1.1268,1.12728,17000000.0
2007-01-05 10:17:00,1.12726,1.12726,1.12705,1.12706,6800000.0
2007-01-05 10:18:00,1.12728,1.12734,1.12713,1.12723,6800000.0
2007-01-05 10:19:00,1.12711,1.12749,1.12695,1.12749,11400000.0
2007-01-05 10:20:00,1.12699,1.12716,1.12685,1.12716,14400000.0
2007-01-05 10:21:00,1.12689,1.12694,1.12673,1.12688,15200000.0
2007-01-05 10:22:00,1.12708,1.12734,1.12678,1.12734,7400000.0
2007-01-05 10:23:00,1.12717,1.12717,1.12669,1.12685,7600000.0
2007-01-05 10:24:00,1.1268,1.1273,1.1268,1.1273,14000000.0
2007-01-05 10:25:00,1.1277,1.12824,1.1277,1.128,17400000.0
2007-01-05 10:26:00,1.12835,1.12835,1.12792,1.12792,11000000.0
2007-01-05 10:27:00,1.12781,1.12814,1.1276,1.12785,29000000.0
2007-01-05 10:28:00,1.12783,1.12813,1.12769,1.12787,19600000.0
2007-01-05 10:29:00,1.12763,1.12792,1.12754,1.12788,9400000.0
2007-01-05 10:30:00,1.12787,1.12871,1.12779,1.12871,12600000.0
2007-01-05 10:31:00,1.12822,1.12847,1.12822,1.12837,18400000.0
2007-01-05 10:32:00,1.12876,1.12917,1.12863,1.12887,14200000.0
2007-01-05 10:33:00,1.12823,1.12859,1.12823,1.1284,12800000.0
2007-01-05 10:34:00,1.12847,1.1288,1.12847,1.12878,9800000.0
2007-01-05 10:35:00,1.12888,1.12929,1.12888,1.12905,5200000.0
2007-01-05 10:36:00,1.12917,1.12984,1.12917,1.12984,16400000.0
2007-01-05 10:37:00,1.13011,1.13049,1.12997,1.1303,21800000.0
2007-01-05 10:38:00,1.13035,1.13047,1.13002,1.13047,11000000.0
2007-01-05 10:39:00,1.1302,1.13073,1.13011,1.13047,11800000.0
2007-01-05 10:40:00,1.1302,1.1305,1.13008,1.13032,15800000.0
2007-01-05 10:41:00,1.1302,1.13045,1.12998,1.13022,24400000.0
2007-01-05 10:42:00,1.1302,1.13034,1.1299,1.13005,12800000.0
2007-01-05 10:43:00,1.1301,1.13029,1.12972,1.12972,11800000.0
2007-01-05 10:44:00,1.12975,1.13012,1.12975,1.13009,14800000.0
2007-01-05 10:45:00,1.13003,1.13003,1.12977,1.13,15600000.0
2007-01-05 10:46:00,1.13015,1.13039,1.12991,1.13027,13200000.0
2007-01-05 10:47:00,1.13012,1.13061,1.13012,1.13026,16800000.0
2007-01-05 10:48:00,1.13043,1.13083,1.13033,1.13083,9000000.0
2007-01-05 10:49:00,1.13056,1.1306,1.13024,1.13055,17800000.0
2007-01-05 10:50:00,1.1303,1.13041,1.13026,1.13041,8000000.0
2007-01-05 10:51:00,1.12978,1.13041,1.12978,1.13015,18400000.0
2007-01-05 10:52:00,1.12976,1.1303,1.12976,1.1303,21000000.0
2007-01-05 10:53:00,1.13041,1.13053,1.1301,1.1303,24000000.0
2007-01-05 10:54:00,1.13043,1.13069,1.13032,1.13045,25800000.0
2007-01-05 10:55:00,1.1305,1.13088,1.1303,1.13065,21000000.0
2007-01-05 10:56:00,1.13048,1.13099,1.13047,1.13076,22600000.0
2007-01-05 10:57:00,1.13074,1.13091,1.13047,1.13091,23600000.0
2007-01-05 10:58:00,1.13091,1.13091,1.13021,1.13024,12200000.0
2007-01-05 10:59:00,1.13011,1.13038,1.12972,1.12975,10400000.0
2007-01-05 11:00:00,1.12955,1.12975,1.12942,1.12973,17400000.0
2007-01-05 11:01:00,1.12992,1.1302,1.12955,1.12971,7800000.0
2007-01-05 11:02:00,1.12962,1.13017,1.12962,1.13003,7800000.0
2007-01-05 11:03:00,1.12959,1.13034,1.12959,1.1302,12600000.0
2007-01-05 11:04:00,1.13017,1.13027,1.12993,1.12995,9200000.0
2007-01-05 11:05:00,1.12983,1.12986,1.12958,1.12986,10800000.0
2007-01-05 11:06:00,1.12994,1.13004,1.1295,1.1295,12800000.0
2007-01-05 11:07:00,1.12948,1.12948,1.12898,1.12923,9400000.0
2007-01-05 11:08:00,1.12942,1.12953,1.12891,1.12914,8000000.0
2007-01-05 11:09:00,1.12927,1.12959,1.129,1.12959,15400000.0
2007-01-05 11:10:00,1.12942,1.1295,1.12916,1.12934,16600000.0
2007-01-05 11:11:00,1.12902,1.12944,1.12899,1.12923,15600000.0
2007-01-05 11:12:00,1.12935,1.12944,1.1289,1.12926,18600000.0
2007-01-05 11:14:00,1.12942,1.12962,1.12923,1.12924,22800000.0
2007-01-05 11:15:00,1.12901,1.12933,1.12881,1.12933,20800000.0
2007-01-05 11:16:00,1.12953,1.12978,1.12946,1.12958,19400000.0
2007-01-05 11:17:00,1.12979,1.12979,1.12909,1.12919,9000000.0
2007-01-05 11:18:00,1.1292,1.12985,1.1292,1.12951,11600000.0
2007-01-05 11:19:00,1.12994,1.12998,1.12959,1.12978,17800000.0
2007-01-05 11:20:00,1.12979,1.12993,1.12962,1.12972,15800000.0
2007-01-05 11:21:00,1.12957,1.12957,1.12893,1.12893,21800000.0
2007-01-05 11:22:00,1.12905,1.12937,1.12901,1.12906,14800000.0
2007-01-05 11:23:00,1.12933,1.12933,1.12877,1.1288,17200000.0
2007-01-05 11:24:00,1.12934,1.12955,1.12934,1.12952,24200000.0
2007-01-05 11:25:00,1.12946,1.1299,1.12918,1.12948,16200000.0
2007-01-05 11:26:00,1.12949,1.12961,1.12913,1.12913,9000000.0
2007-01-05 11:27:00,1.12926,1.12956,1.12905,1.12932,12800000.0
2007-01-05 11:28:00,1.12964,1.12964,1.12927,1.12927,28400000.0
2007-01-05 11:29:00,1.12914,1.12932,1.12885,1.12895,18200000.0
2007-01-05 11:30:00,1.12926,1.12936,1.12888,1.12905,11600000.0
2007-01-05 11:31:00,1.1291,1.12927,1.1286,1.12919,10000000.0
2007-01-05 11:32:00,1.12974,1.12974,1.12928,1.12928,12800000.0
2007-01-05 11:34:00,1.1295,1.1295,1.12941,1.12943,6800000.0
2007-01-05 11:35:00,1.12924,1.1295,1.12917,1.12917,17400000.0
2007-01-05 11:36:00,1.12896,1.12904,1.12854,1.12854,9000000.0
2007-01-05 11:37:00,1.12897,1.12909,1.12883,1.12886,11800000.0
2007-01-05 11:38:00,1.12874,1.12913,1.12847,1.12909,20600000.0
2007-01-05 11:39:00,1.12894,1.12894,1.12824,1.12824,16400000.0
2007-01-05 11:40:00,1.12789,1.12789,1.12771,1.12783,8800000.0
2007-01-05 11:41:00,1.12806,1.12826,1.12806,1.12821,16200000.0
2007-01-05 11:42:00,1.12769,1.12806,1.12746,1.12806,15600000.0
2007-01-05 11:43:00,1.12746,1.12779,1.12724,1.12758,28000000.0
2007-01-05 11:44:00,1.12783,1.12783,1.12732,1.12752,12400000.0
2007-01-05 11:45:00,1.12725,1.12756,1.12707,1.12711,18000000.0
2007-01-05 11:46:00,1.12763,1.12763,1.12724,1.12735,13800000.0
2007-01-05 11:48:00,1.12738,1.12743,1.12713,1.12717,14600000.0
2007-01-05 11:49:00,1.12795,1.12795,1.12741,1.12752,12800000.0
2007-01-05 11:50:00,1.1272,1.1278,1.12703,1.12712,25600000.0
2007-01-05 11:51:00,1.12753,1.12767,1.12715,1.12767,7400000.0
2007-01-05 11:52:00,1.12786,1.12808,1.12769,1.12779,15000000.0
2007-01-05 11:53:00,1.1277,1.12836,1.12755,1.12836,12800000.0
2007-01-05 11:54:00,1.12787,1.12787,1.12716,1.12716,19000000.0
2007-01-05 11:55:00,1.12774,1.12797,1.12752,1.12784,10200000.0
2007-01-05 11:58:00,1.12785,1.12785,1.12737,1.12741,22200000.0
2007-01-05 11:59:00,1.12752,1.1279,1.12737,1.1276,10600000.0
2007-01-05 12:00:00,1.1275,1.12766,1.12748,1.12751,22600000.0
2007-01-05 12:01:00,1.12777,1.12779,1.12755,1.12764,7200000.0
2007-01-05 12:02:00,1.1278,1.12801,1.12778,1.12785,10200000.0
2007-01-05 12:03:00,1.12778,1.12796,1.12771,1.12785,12400000.0
2007-01-05 12:04:00,1.12756,1.12776,1.12745,1.12776,13800000.0
2007-01-05 12:05:00,1.12763,1.12767,1.12744,1.12744,18200000.0
2007-01-05 12:06:00,1.12784,1.12799,1.12763,1.12771,8600000.0
2007-01-05 12:07:00,1.1279,1.12796,1.12745,1.12774,21400000.0
2007-01-05 12:09:00,1.12748,1.128,1.12748,1.12755,8400000.0
2007-01-05 12:10:00,1.12743,1.12755,1.12712,1.12731,19600000.0
2007-01-05 12:11:00,1.12735,1.12785,1.12727,1.12727,13000000.0
2007-01-05 12:12:00,1.12712,1.12733,1.12667,1.12667,11800000.0
2007-01-05 12:13:00,1.12694,1.12717,1.12692,1.12703,20200000.0
2007-01-05 12:14:00,1.12692,1.12722,1.12692,1.12696,8000000.0
2007-01-05 12:15:00,1.12667,1.12675,1.12653,1.12654,6800000.0
2007-01-05 12:16:00,1.12644,1.12688,1.12644,1.12664,10200000.0
2007-01-05 12:17:00,1.12676,1.12708,1.1265,1.12678,26200000.0
2007-01-05 12:18:00,1.12708,1.12725,1.12693,1.12693,18000000.0
2007-01-05 12:19:00,1.1271,1.12745,1.12707,1.12745,22400000.0
2007-01-05 12:20:00,1.12758,1.12796,1.12758,1.12781,14800000.0
2007-01-05 12:21:00,1.12747,1.12767,1.12747,1.12767,6800000.0
2007-01-05 12:22:00,1.12751,1.1277,1.1271,1.1271,11400000.0
2007-01-05 12:23:00,1.12743,1.12743,1.12709,1.12743,11000000.0
2007-01-05 12:24:00,1.12698,1.12725,1.1269,1.12693,18600000.0
2007-01-05 12:27:00,1.1273,1.12742,1.12712,1.12712,7200000.0
2007-01-05 12:29:00,1.12698,1.12749,1.12688,1.12749,21800000.0
2007-01-05 12:30:00,1.12712,1.12784,1.12712,1.1274,19400000.0
2007-01-05 12:31:00,1.12749,1.12749,1.12727,1.12727,3200000.0
2007-01-05 12:32:00,1.12717,1.12746,1.12692,1.12745,14200000.0
2007-01-05 12:33:00,1.12723,1.12748,1.12698,1.12748,20200000.0
2007-01-05 12:34:00,1.12765,1.12808,1.12763,1.12784,12400000.0
2007-01-05 12:35:00,1.12761,1.128,1.12761,1.12786,16000000.0
2007-01-05 12:36:00,1.12752,1.12788,1.12752,1.12788,4800000.0
2007-01-05 12:37:00,1.12783,1.1279,1.12783,1.1279,8800000.0
2007-01-05 12:39:00,1.12826,1.12851,1.128,1.12851,23000000.0
2007-01-05 12:40:00,1.12806,1.12827,1.12806,1.12827,5000000.0
2007-01-05 12:41:00,1.12803,1.12829,1.12798,1.12799,14800000.0
2007-01-05 12:42:00,1.12825,1.12863,1.12779,1.12779,8800000.0
2007-01-05 12:43:00,1.12845,1.12845,1.12808,1.12829,17800000.0
2007-01-05 12:44:00,1.12812,1.12843,1.12812,1.12815,13000000.0
2007-01-05 12:45:00,1.12796,1.12833,1.12796,1.12831,17600000.0
2007-01-05 12:46:00,1.12836,1.12844,1.12816,1.12834,7400000.0
2007-01-05 12:47:00,1.12848,1.12886,1.12848,1.12885,12800000.0
2007-01-05 12:48:00,1.12884,1.12884,1.12832,1.12843,16800000.0
2007-01-05 12:49:00,1.12842,1.12905,1.12822,1.12848,16000000.0
2007-01-05 12:50:00,1.12863,1.12878,1.12843,1.12864,7400000.0
2007-01-05 12:52:00,1.12878,1.12878,1.12814,1.12861,8200000.0
2007-01-05 12:53:00,1.12848,1.12912,1.12848,1.12892,21400000.0
2007-01-05 12:54:00,1.12921,1.12921,1.12889,1.12905,5200000.0
2007-01-05 12:55:00,1.12936,1.12989,1.12918,1.12934,21200000.0
2007-01-05 12:56:00,1.12945,1.1297,1.12902,1.1297,14600000.0
2007-01-05 12:57:00,1.12949,1.12949,1.12913,1.12945,7000000.0
2007-01-05 12:58:00,1.12965,1.13001,1.12965,1.13001,10600000.0
2007-01-05 12:59:00,1.12975,1.12991,1.12954,1.12971,11600000.0
2007-01-05 13:00:00,1.12996,1.12996,1.12956,1.12956,12800000.0
2007-01-05 13:01:00,1.1295,1.12969,1.12939,1.12967,12400000.0
2007-01-05 13:02:00,1.12928,1.12933,1.12889,1.12933,9800000.0
2007-01-05 13:03:00,1.12933,1.12972,1.12908,1.12927,13600000.0
2007-01-05 13:04:00,1.12925,1.12933,1.12862,1.12867,16000000.0
2007-01-05 13:05:00,1.12864,1.12897,1.12864,1.12873,10400000.0
2007-01-05 13:06:00,1.12926,1.12928,1.12896,1.12926,10000000.0
2007-01-05 13:07:00,1.12911,1.12942,1.1289,1.1289,19800000.0
2007-01-05 13:08:00,1.12894,1.12894,1.12869,1.1288,17800000.0
2007-01-05 13:09:00,1.12863,1.12876,1.12814,1.12834,24000000.0
2007-01-05 13:10:00,1.12837,1.12846,1.12807,1.12814,11800000.0
2007-01-05 13:11:00,1.12829,1.12851,1.12818,1.12851,12400000.0
2007-01-05 13:13:00,1.12842,1.12901,1.12842,1.12894,15000000.0
2007-01-05 13:14:00,1.12926,1.12972,1.12926,1.12956,17000000.0
2007-01-05 13:16:00,1.12949,1.12974,1.12935,1.12935,7800000.0
2007-01-05 13:17:00,1.12923,1.12959,1.12923,1.12938,17600000.0
2007-01-05 13:18:00,1.1294,1.1295,1.12929,1.1295,20400000.0
2007-01-05 13:19:00,1.12931,1.12956,1.12904,1.12956,13800000.0
2007-01-05 13:20:00,1.12916,1.12916,1.12863,1.12879,12000000.0
2007-01-05 13:21:00,1.12886,1.12915,1.1286,1.12915,23800000.0
2007-01-05 13:22:00,1.12873,1.12888,1.12841,1.12842,12800000.0
2007-01-05 13:23:00,1.12857,1.12912,1.12857,1.12892,15400000.0
2007-01-05 13:24:00,1.12907,1.12913,1.12875,1.12894,17200000.0
2007-01-05 13:25:00,1.1287,1.12906,1.12868,1.12894,7400000.0
2007-01-05 13:26:00,1.12914,1.12937,1.12905,1.12913,5400000.0
2007-01-05 13:27:00,1.12964,1.12964,1.12918,1.12918,15600000.0
2007-01-05 13:28:00,1.12929,1.12942,1.12886,1.12928,14400000.0
2007-01-05 13:29:00,1.12939,1.12996,1.12935,1.12976,11800000.0
2007-01-05 13:30:00,1.12981,1.12981,1.12931,1.12937,14200000.0
2007-01-05 13:31:00,1.12922,1.1298,1.12922,1.12976,9600000.0
2007-01-05 13:32:00,1.13004,1.13033,1.12991,1.13011,29800000.0
2007-01-05 13:36:00,1.12997,1.13014,1.12997,1.13014,5800000.0
2007-01-05 13:37:00,1.12997,1.13031,1.12997,1.13031,10600000.0
2007-01-05 13:38:00,1.13017,1.13036,1.13006,1.13019,18600000.0
2007-01-05 13:39:00,1.13011,1.13059,1.13007,1.13045,11800000.0
2007-01-05 13:40:00,1.13031,1.13031,1.13001,1.13006,17200000.0
2007-01-05 13:41:00,1.12954,1.12955,1.12942,1.12947,6800000.0
2007-01-05 13:43:00,1.12956,1.13005,1.12956,1.12989,12200000.0
2007-01-05 13:44:00,1.1304,1.13064,1.13038,1.13038,13800000.0
2007-01-05 13:45:00,1.13011,1.13092,1.1301,1.13028,14800000.0
2007-01-05 13:46:00,1.12996,1.13028,1.12981,1.12981,15000000.0
2007-01-05 13:47:00,1.13006,1.13006,1.12951,1.12951,12600000.0
2007-01-05 13:48:00,1.12989,1.12993,1.1293,1.12949,16200000.0
2007-01-05 13:49:00,1.12964,1.13027,1.12956,1.12971,18800000.0
2007-01-05 13:50:00,1.1297,1.13013,1.12963,1.12982,22400000.0
2007-01-05 13:51:00,1.1299,1.13025,1.12987,1.13025,10800000.0
2007-01-05 13:52:00,1.12989,1.13006,1.12989,1.13001,5000000.0
2007-01-05 13:54:00,1.13,1.13,1.12996,1.12996,8000000.0
2007-01-05 13:55:00,1.13058,1.13058,1.12988,1.13019,14200000.0
2007-01-05 13:56:00,1.12996,1.13048,1.12996,1.13034,13000000.0
2007-01-05 13:57:00,1.13048,1.13055,1.13043,1.13055,12000000.0
2007-01-05 13:58:00,1.13064,1.13083,1.13037,1.13037,14000000.0
2007-01-05 13:59:00,1.13021,1.13046,1.13012,1.13012,6800000.0
2007-01-05 14:00:00,1.12998,1.13034,1.12998,1.13017,11400000.0
2007-01-05 14:01:00,1.13053,1.13053,1.13023,1.1305,20400000.0
2007-01-05 14:02:00,1.13049,1.13056,1.1301,1.1301,11200000.0
2007-01-05 14:03:00,1.1302,1.13035,1.12963,1.13008,26000000.0
2007-01-05 14:04:00,1.12995,1.13003,1.12968,1.12979,11600000.0
2007-01-05 14:05:00,1.13042,1.1305,1.13013,1.13024,12200000.0
2007-01-05 14:06:00,1.13026,1.13026,1.12993,1.12993,28000000.0
2007-01-05 14:07:00,1.13001,1.13025,1.12995,1.13025,15800000.0
2007-01-05 14:08:00,1.13049,1.13076,1.13016,1.13076,17200000.0
2007-01-05 14:09:00,1.13013,1.13041,1.13013,1.13014,16000000.0
2007-01-05 14:10:00,1.13024,1.13079,1.13024,1.13079,20800000.0
2007-01-05 14:11:00,1.13049,1.13072,1.13045,1.13072,13800000.0
2007-01-05 14:12:00,1.13067,1.13084,1.13043,1.13043,13400000.0
2007-01-05 14:13:00,1.13046,1.13064,1.13034,1.13062,26800000.0
2007-01-05 14:14:00,1.13047,1.13061,1.1304,1.13061,17400000.0
2007-01-05 14:15:00,1.13037,1.13046,1.12991,1.12991,6200000.0
2007-01-05 14:16:00,1.13042,1.13058,1.13016,1.13042,13800000.0
2007-01-05 14:17:00,1.13028,1.13028,1.12989,1.13003,23600000.0
2007-01-05 14:18:00,1.13008,1.13017,1.13002,1.13002,12400000.0
2007-01-05 14:19:00,1.13001,1.13026,1.12997,1.13005,11800000.0
2007-01-05 14:20:00,1.13009,1.13045,1.12983,1.13045,16000000.0
2007-01-05 14:21:00,1.13056,1.13056,1.13,1.13031,12400000.0
2007-01-05 14:22:00,1.13017,1.13058,1.13017,1.13046,6800000.0
2007-01-05 14:23:00,1.13075,1.1311,1.13068,1.13095,8400000.0
2007-01-05 14:24:00,1.13083,1.13118,1.13061,1.13118,22000000.0
2007-01-05 14:26:00,1.13102,1.13102,1.13035,1.13035,15800000.0
2007-01-05 14:27:00,1.1306,1.1307,1.1304,1.13054,14800000.0
2007-01-05 14:28:00,1.13097,1.13097,1.13049,1.13049,4200000.0
2007-01-05 14:29:00,1.13064,1.13092,1.13064,1.13087,3600000.0
2007-01-05 14:30:00,1.13123,1.13151,1.13123,1.13151,21400000.0
2007-01-05 14:31:00,1.13123,1.13147,1.13119,1.13129,12800000.0
2007-01-05 14:32:00,1.13161,1.13161,1.13124,1.13154,22800000.0
2007-01-05 14:33:00,1.1312,1.1312,1.13062,1.13075,7800000.0
2007-01-05 14:34:00,1.1311,1.13133,1.13087,1.13087,13000000.0
2007-01-05 14:35:00,1.13063,1.13106,1.13063,1.13106,7400000.0
2007-01-05 14:36:00,1.13115,1.13163,1.13115,1.13135,14800000.0
2007-01-05 14:37:00,1.13162,1.13171,1.13132,1.13132,13400000.0
2007-01-05 14:38:00,1.13142,1.13157,1.13135,1.13157,8400000.0
2007-01-05 14:39:00,1.13172,1.13176,1.13129,1.13149,12600000.0
2007-01-05 14:40:00,1.13173,1.13173,1.13134,1.13149,14400000.0
2007-01-05 14:41:00,1.13106,1.13145,1.13098,1.13138,11400000.0
2007-01-05 14:42:00,1.13146,1.13148,1.13111,1.13125,10600000.0
2007-01-05 14:43:00,1.13161,1.13161,1.13137,1.13152,17000000.0
2007-01-05 14:44:00,1.13133,1.13154,1.13113,1.13113,15800000.0
2007-01-05 14:45:00,1.13085,1.13104,1.13058,1.13078,20200000.0
2007-01-05 14:46:00,1.13067,1.13073,1.13024,1.13073,19800000.0
2007-01-05 14:47:00,1.13045,1.13047,1.13027,1.13047,14800000.0
2007-01-05 14:48:00,1.13045,1.1309,1.13034,1.13046,26200000.0
2007-01-05 14:49:00,1.1304,1.13089,1.1301,1.13054,17400000.0
2007-01-05 14:50:00,1.13027,1.13058,1.13016,1.13058,32600000.0
2007-01-05 14:51:00,1.13032,1.13061,1.13032,1.13043,14200000.0
2007-01-05 14:52:00,1.13068,1.13068,1.13011,1.13027,26600000.0
2007-01-05 14:53:00,1.13028,1.13051,1.13019,1.13042,12200000.0
2007-01-05 14:54:00,1.13046,1.13065,1.13012,1.13025,11000000.0
2007-01-05 14:55:00,1.13033,1.13051,1.13001,1.13049,27800000.0
2007-01-05 14:56:00,1.13014,1.13057,1.13014,1.13022,15400000.0
2007-01-05 14:57:00,1.13035,1.13052,1.12984,1.13041,11400000.0
2007-01-05 14:58:00,1.13019,1.13046,1.13001,1.13031,19400000.0
2007-01-05 14:59:00,1.13001,1.13015,1.12966,1.13008,24600000.0
2007-01-05 15:00:00,1.13013,1.13014,1.12981,1.12993,25200000.0
2007-01-05 15:01:00,1.13022,1.13022,1.12994,1.13005,15800000.0
2007-01-05 15:02:00,1.12977,1.1303,1.12977,1.13003,11400000.0
2007-01-05 15:03:00,1.13014,1.1304,1.12999,1.12999,15200000.0
2007-01-05 15:04:00,1.12991,1.13015,1.12974,1.12986,14000000.0
2007-01-05 15:05:00,1.13013,1.13015,1.12976,1.12991,16400000.0
2007-01-05 15:06:00,1.12998,1.13011,1.1297,1.1297,24000000.0
2007-01-05 15:07:00,1.13002,1.13002,1.12941,1.12941,20400000.0
2007-01-05 15:08:00,1.13,1.13,1.12958,1.12967,3600000.0
2007-01-05 15:10:00,1.12959,1.12976,1.12952,1.12952,7000000.0
2007-01-05 15:11:00,1.12938,1.12999,1.12938,1.12979,23200000.0
2007-01-05 15:12:00,1.12951,1.12975,1.12948,1.12959,10000000.0
2007-01-05 15:13:00,1.12984,1.13004,1.12945,1.13004,21600000.0
2007-01-05 15:14:00,1.13033,1.13033,1.12995,1.12995,17800000.0
2007-01-05 15:15:00,1.13019,1.13044,1.13,1.13044,13800000.0
2007-01-05 15:16:00,1.13027,1.13042,1.12998,1.13002,17400000.0
2007-01-05 15:17:00,1.13006,1.13045,1.12959,1.12993,19400000.0
2007-01-05 15:18:00,1.13011,1.13041,1.12995,1.13015,14800000.0
2007-01-05 15:19:00,1.13008,1.13019,1.12995,1.13003,28600000.0
2007-01-05 15:20:00,1.13034,1.13066,1.13012,1.13038,20400000.0
2007-01-05 15:21:00,1.13018,1.13071,1.13018,1.13029,10600000.0
2007-01-05 15:22:00,1.12987,1.13041,1.12982,1.12982,11200000.0
2007-01-05 15:23:00,1.13003,1.13054,1.13003,1.13054,4400000.0
2007-01-05 15:24:00,1.13004,1.13004,1.12962,1.1297,11800000.0
2007-01-05 15:25:00,1.12971,1.12971,1.12954,1.12963,10600000.0
2007-01-05 15:26:00,1.12993,1.13032,1.12984,1.12996,25000000.0
2007-01-05 15:27:00,1.12994,1.13022,1.12965,1.12991,15400000.0
2007-01-05 15:28:00,1.13012,1.13041,1.1301,1.1301,11800000.0
2007-01-05 15:29:00,1.12971,1.12997,1.12951,1.12997,11800000.0
2007-01-05 15:30:00,1.12798,1.13028,1.12666,1.13028,18400000.0
2007-01-05 15:31:00,1.13167,1.1327,1.13167,1.13205,9000000.0
2007-01-05 15:32:00,1.13138,1.13203,1.13138,1.13139,23400000.0
2007-01-05 15:33:00,1.13076,1.13103,1.13076,1.13089,11200000.0
2007-01-05 15:34:00,1.13008,1.13008,1.12956,1.12958,18200000.0
2007-01-05 15:35:00,1.13003,1.13016,1.12976,1.12976,19800000.0
2007-01-05 15:36:00,1.13001,1.13006,1.12972,1.12993,24800000.0
2007-01-05 15:37:00,1.12999,1.13042,1.12998,1.12998,6600000.0
2007-01-05 15:38:00,1.12952,1.12996,1.12943,1.12986,18800000.0
2007-01-05 15:39:00,1.12955,1.12955,1.12907,1.12908,14800000.0
2007-01-05 15:40:00,1.12875,1.12913,1.12875,1.12897,8400000.0
2007-01-05 15:41:00,1.12884,1.1294,1.12884,1.12938,6800000.0
2007-01-05 15:42:00,1.12896,1.12949,1.12896,1.12924,8800000.0
2007-01-05 15:43:00,1.12928,1.12948,1.12911,1.12911,12000000.0
2007-01-05 15:44:00,1.12843,1.129,1.12843,1.12875,12200000.0
2007-01-05 15:45:00,1.12881,1.12919,1.12858,1.12877,19400000.0
2007-01-05 15:46:00,1.12952,1.12971,1.12945,1.12945,15200000.0
2007-01-05 15:47:00,1.12955,1.12977,1.1292,1.12977,15400000.0
2007-01-05 15:48:00,1.12897,1.12932,1.12897,1.12932,3200000.0
2007-01-05 15:49:00,1.1299,1.12998,1.12955,1.12966,13400000.0
2007-01-05 15:50:00,1.13013,1.13041,1.13003,1.13016,10400000.0
2007-01-05 15:51:00,1.13007,1.13025,1.12977,1.13025,7800000.0
2007-01-05 15:52:00,1.12957,1.13017,1.12926,1.13009,13000000.0
2007-01-05 15:53:00,1.1303,1.1306,1.12972,1.13012,10000000.0
2007-01-05 15:54:00,1.13024,1.1308,1.13018,1.13063,21400000.0
2007-01-05 15:55:00,1.13072,1.13092,1.13047,1.13047,10400000.0
2007-01-05 15:56:00,1.13046,1.13075,1.13039,1.13056,6200000.0
2007-01-05 15:57:00,1.13091,1.131,1.13063,1.131,19400000.0
2007-01-05 15:58:00,1.13137,1.13144,1.13112,1.13115,7400000.0
2007-01-05 15:59:00,1.13078,1.13116,1.13067,1.13116,17200000.0
2007-01-05 16:00:00,1.13119,1.13128,1.13079,1.13128,10600000.0
2007-01-05 16:01:00,1.13108,1.13146,1.13102,1.13102,17600000.0
2007-01-05 16:02:00,1.13117,1.13153,1.13117,1.13153,12600000.0
2007-01-05 16:03:00,1.13192,1.13192,1.13149,1.13157,17400000.0
2007-01-05 16:04:00,1.13164,1.13213,1.13154,1.13196,15200000.0
2007-01-05 16:05:00,1.13204,1.13204,1.13118,1.13182,16200000.0
2007-01-05 16:06:00,1.13186,1.13192,1.13167,1.13167,8000000.0
2007-01-05 16:07:00,1.13124,1.13151,1.13124,1.13151,9200000.0
2007-01-05 16:08:00,1.13182,1.13212,1.13162,1.13162,12400000.0
2007-01-05 16:09:00,1.13222,1.13222,1.13209,1.13211,17200000.0
2007-01-05 16:10:00,1.13194,1.1323,1.1315,1.13214,23000000.0
2007-01-05 16:11:00,1.13215,1.13256,1.13214,1.13214,18000000.0
2007-01-05 16:12:00,1.13205,1.13205,1.13197,1.13197,8000000.0
2007-01-05 16:13:00,1.1324,1.1324,1.13235,1.13237,17200000.0
2007-01-05 16:14:00,1.13236,1.13305,1.13236,1.13281,8400000.0
2007-01-05 16:15:00,1.13258,1.13313,1.13258,1.13289,11600000.0
2007-01-05 16:16:00,1.13303,1.13348,1.13303,1.1331,19000000.0
2007-01-05 16:17:00,1.13351,1.13352,1.13326,1.13352,15000000.0
2007-01-05 16:18:00,1.13314,1.13344,1.1331,1.13344,12800000.0
2007-01-05 16:19:00,1.13291,1.13297,1.13277,1.13286,15800000.0
2007-01-05 16:20:00,1.13304,1.13318,1.13284,1.13311,18400000.0
2007-01-05 16:21:00,1.1331,1.13322,1.13306,1.13306,10400000.0
2007-01-05 16:22:00,1.13327,1.13327,1.13262,1.13281,14800000.0
2007-01-05 16:23:00,1.13247,1.13302,1.13247,1.13268,15400000.0
2007-01-05 16:24:00,1.13275,1.13275,1.13197,1.13197,17800000.0
2007-01-05 16:25:00,1.13181,1.13181,1.13128,1.13128,13200000.0
2007-01-05 16:26:00,1.13108,1.13142,1.13108,1.13142,8200000.0
2007-01-05 16:27:00,1.13128,1.13128,1.13079,1.13079,12600000.0
2007-01-05 16:28:00,1.13102,1.13133,1.13102,1.13109,16000000.0
2007-01-05 16:29:00,1.13037,1.13097,1.12998,1.13006,15400000.0
2007-01-05 16:30:00,1.12975,1.12983,1.12939,1.1298,29600000.0
2007-01-05 16:31:00,1.12933,1.13006,1.12933,1.12979,12200000.0
2007-01-05 16:32:00,1.12977,1.12994,1.12971,1.12981,14200000.0
2007-01-05 16:33:00,1.12991,1.1301,1.12972,1.12987,18800000.0
2007-01-05 16:34:00,1.13005,1.13017,1.12958,1.13017,30000000.0
2007-01-05 16:35:00,1.12966,1.13011,1.12966,1.12985,10000000.0
2007-01-05 16:36:00,1.12973,1.1303,1.12946,1.12987,23200000.0
2007-01-05 16:37:00,1.12954,1.12954,1.1293,1.1293,5000000.0
2007-01-05 16:38:00,1.12957,1.13005,1.12947,1.1296,14000000.0
2007-01-05 16:39:00,1.12976,1.13044,1.12976,1.1302,12800000.0
2007-01-05 16:40:00,1.13002,1.13053,1.12979,1.13042,37800000.0
2007-01-05 16:41:00,1.12991,1.13013,1.12986,1.12994,19400000.0
2007-01-05 16:42:00,1.12989,1.13019,1.12978,1.12996,10400000.0
2007-01-05 16:43:00,1.13027,1.13027,1.13011,1.13011,19200000.0
2007-01-05 16:44:00,1.12983,1.13064,1.12968,1.13064,10800000.0
2007-01-05 16:45:00,1.13007,1.13058,1.13003,1.13058,15400000.0
2007-01-05 16:46:00,1.13021,1.1307,1.13021,1.13068,17400000.0
2007-01-05 16:47:00,1.13079,1.13116,1.13071,1.13092,27000000.0
2007-01-05 16:48:00,1.13112,1.13148,1.13089,1.13103,13600000.0
2007-01-05 16:49:00,1.13102,1.13116,1.1309,1.13112,19800000.0
2007-01-05 16:50:00,1.13091,1.13176,1.13086,1.13176,7600000.0
2007-01-05 16:51:00,1.13124,1.13134,1.13111,1.13134,11400000.0
2007-01-05 16:52:00,1.13164,1.13164,1.13135,1.13145,7600000.0
2007-01-05 16:53:00,1.13129,1.13151,1.13124,1.13151,19800000.0
2007-01-05 16:54:00,1.1314,1.1314,1.13116,1.13132,20800000.0
2007-01-05 16:55:00,1.13131,1.13132,1.13092,1.13099,12200000.0
2007-01-05 16:56:00,1.131,1.131,1.13044,1.13085,19600000.0
2007-01-05 16:57:00,1.13074,1.13105,1.13047,1.13096,14000000.0
2007-01-05 16:58:00,1.13163,1.13195,1.13102,1.13122,24800000.0
2007-01-05 16:59:00,1.13133,1.13189,1.13133,1.13155,31600000.0
2007-01-05 17:00:00,1.13179,1.13187,1.1316,1.13187,14200000.0
2007-01-05 17:01:00,1.13155,1.13177,1.1314,1.13167,14200000.0
2007-01-05 17:02:00,1.13195,1.13221,1.13176,1.13176,11800000.0
2007-01-05 17:03:00,1.13177,1.1323,1.13164,1.1323,15200000.0
2007-01-05 17:04:00,1.13182,1.132,1.13167,1.13183,9000000.0
2007-01-05 17:05:00,1.13198,1.13225,1.13173,1.13179,7800000.0
2007-01-05 17:06:00,1.13173,1.132,1.13166,1.13185,15400000.0
2007-01-05 17:07:00,1.13167,1.13191,1.13136,1.13183,12600000.0
2007-01-05 17:08:00,1.13146,1.13182,1.13146,1.13182,12800000.0
2007-01-05 17:09:00,1.13178,1.13182,1.13168,1.1317,7400000.0
2007-01-05 17:10:00,1.1317,1.1317,1.13145,1.13152,17200000.0
2007-01-05 17:11:00,1.13179,1.13179,1.13155,1.13155,19200000.0
2007-01-05 17:12:00,1.1318,1.1319,1.13168,1.13168,13800000.0
2007-01-05 17:13:00,1.13181,1.13195,1.13139,1.13154,12400000.0
2007-01-05 17:14:00,1.13173,1.13213,1.13173,1.13199,10600000.0
2007-01-05 17:15:00,1.13204,1.13265,1.13202,1.13211,20800000.0
2007-01-05 17:16:00,1.13211,1.13244,1.13182,1.13182,24400000.0
2007-01-05 17:17:00,1.13182,1.13242,1.13178,1.13229,32000000.0
2007-01-05 17:18:00,1.1322,1.1322,1.13157,1.13157,20800000.0
2007-01-05 17:19:00,1.13191,1.13215,1.13165,1.13178,27600000.0
2007-01-05 17:20:00,1.13161,1.13241,1.13161,1.13203,17800000.0
2007-01-05 17:21:00,1.13239,1.13241,1.13201,1.13217,12400000.0
2007-01-05 17:22:00,1.13244,1.13292,1.13243,1.13243,9800000.0
2007-01-05 17:23:00,1.13294,1.13306,1.13266,1.13283,14200000.0
2007-01-05 17:24:00,1.13295,1.1331,1.13273,1.13301,23000000.0
2007-01-05 17:25:00,1.13262,1.13307,1.13262,1.13295,7400000.0
2007-01-05 17:26:00,1.13267,1.13286,1.1324,1.13251,9400000.0
2007-01-05 17:27:00,1.13248,1.13295,1.13248,1.13267,30600000.0
2007-01-05 17:28:00,1.1325,1.13298,1.13201,1.13256,20800000.0
2007-01-05 17:29:00,1.13264,1.13264,1.13201,1.13201,17000000.0
2007-01-05 17:30:00,1.13252,1.13309,1.1324,1.1324,10800000.0
2007-01-05 17:31:00,1.13256,1.13288,1.13256,1.13276,9800000.0
2007-01-05 17:32:00,1.13287,1.13299,1.13265,1.13265,21200000.0
2007-01-05 17:33:00,1.13284,1.13306,1.13273,1.13306,11600000.0
2007-01-05 17:34:00,1.13245,1.13269,1.13245,1.13269,3200000.0
2007-01-05 17:35:00,1.13277,1.1331,1.13277,1.13297,13200000.0
2007-01-05 17:36:00,1.13272,1.13272,1.13208,1.13215,15600000.0
2007-01-05 17:37:00,1.13209,1.13245,1.132,1.132,16800000.0
2007-01-05 17:38:00,1.13241,1.1326,1.13208,1.13241,24000000.0
2007-01-05 17:39:00,1.13245,1.13261,1.1321,1.13227,13200000.0
2007-01-05 17:40:00,1.13228,1.13254,1.13222,1.13254,25000000.0
2007-01-05 17:41:00,1.13224,1.13272,1.13221,1.13222,24400000.0
2007-01-05 17:42:00,1.13204,1.13204,1.13155,1.13155,15000000.0
2007-01-05 17:44:00,1.13205,1.13247,1.13193,1.13247,17000000.0
2007-01-05 17:45:00,1.13206,1.13206,1.13174,1.13183,7800000.0
2007-01-05 17:46:00,1.1317,1.13197,1.1317,1.13197,11000000.0
2007-01-05 17:47:00,1.13199,1.13223,1.13179,1.1321,25800000.0
2007-01-05 17:48:00,1.13191,1.13225,1.13191,1.13215,19600000.0
2007-01-05 17:49:00,1.1322,1.13249,1.13215,1.13239,18000000.0
2007-01-05 17:50:00,1.13223,1.13249,1.13203,1.13219,17200000.0
2007-01-05 17:51:00,1.13238,1.13248,1.13211,1.13214,25000000.0
2007-01-05 17:52:00,1.13228,1.13245,1.13193,1.13199,16200000.0
2007-01-05 17:53:00,1.13193,1.13224,1.13188,1.13205,15000000.0
2007-01-05 17:54:00,1.13168,1.13206,1.13168,1.13183,9200000.0
2007-01-05 17:55:00,1.13164,1.13187,1.13161,1.13173,29600000.0
2007-01-05 17:56:00,1.13216,1.13221,1.13176,1.13205,15200000.0
2007-01-05 17:57:00,1.13179,1.13253,1.13179,1.13198,12600000.0
2007-01-05 17:58:00,1.13148,1.13194,1.13148,1.13172,16200000.0
2007-01-05 17:59:00,1.1316,1.1316,1.13107,1.13151,24400000.0
2007-01-05 18:00:00,1.13129,1.13142,1.13113,1.13136,14200000.0
2007-01-05 18:01:00,1.1317,1.13219,1.13161,1.13219,5000000.0
2007-01-05 18:02:00,1.13223,1.13267,1.13213,1.13213,18400000.0
2007-01-05 18:03:00,1.13194,1.13238,1.13194,1.13236,20400000.0
2007-01-05 18:04:00,1.13243,1.13243,1.13192,1.13195,11200000.0
2007-01-05 18:05:00,1.13201,1.13221,1.13148,1.13148,10400000.0
2007-01-05 18:06:00,1.13161,1.13177,1.1315,1.13154,23400000.0
2007-01-05 18:07:00,1.13172,1.13191,1.13172,1.13191,3200000.0
2007-01-05 18:08:00,1.13221,1.13221,1.13185,1.13185,11200000.0
2007-01-05 18:09:00,1.1322,1.13288,1.13191,1.13247,11600000.0
2007-01-05 18:10:00,1.13241,1.13283,1.13231,1.13231,17600000.0
2007-01-05 18:11:00,1.13229,1.133,1.13229,1.133,15800000.0
2007-01-05 18:12:00,1.1328,1.13305,1.13265,1.13283,16600000.0
2007-01-05 18:13:00,1.13273,1.13323,1.13272,1.13289,19200000.0
2007-01-05 18:14:00,1.13321,1.13329,1.13297,1.13297,12400000.0
2007-01-05 18:15:00,1.13336,1.13393,1.13332,1.13383,18200000.0
2007-01-05 18:16:00,1.13295,1.13348,1.13277,1.13277,16800000.0
2007-01-05 18:17:00,1.13301,1.13312,1.13246,1.13278,17600000.0
2007-01-05 18:18:00,1.13284,1.13316,1.13284,1.13295,8600000.0
2007-01-05 18:19:00,1.13312,1.13312,1.13244,1.13244,10000000.0
2007-01-05 18:20:00,1.13286,1.13321,1.13269,1.1328,19800000.0
2007-01-05 18:21:00,1.13298,1.13331,1.13277,1.13331,8600000.0
2007-01-05 18:22:00,1.13282,1.13285,1.13272,1.13272,13800000.0
2007-01-05 18:23:00,1.13304,1.13317,1.13287,1.13303,15200000.0
2007-01-05 18:24:00,1.13341,1.13341,1.13255,1.13259,8200000.0
2007-01-05 18:25:00,1.13281,1.1338,1.1326,1.1338,16200000.0
2007-01-05 18:26:00,1.13356,1.13381,1.13356,1.13367,6800000.0
2007-01-05 18:28:00,1.1332,1.1336,1.1332,1.13355,12000000.0
2007-01-05 18:29:00,1.13339,1.13387,1.13339,1.13342,17000000.0
2007-01-05 18:30:00,1.13381,1.13405,1.1335,1.1338,9600000.0
2007-01-05 18:31:00,1.13423,1.13425,1.13361,1.13361,6800000.0
2007-01-05 18:32:00,1.13362,1.13362,1.13346,1.13346,5800000.0
2007-01-05 18:33:00,1.13349,1.13354,1.1333,1.1335,13200000.0
2007-01-05 18:34:00,1.13352,1.13352,1.1333,1.13333,12000000.0
2007-01-05 18:35:00,1.13322,1.13356,1.13313,1.13356,19600000.0
2007-01-05 18:36:00,1.13372,1.13372,1.13345,1.13345,12200000.0
2007-01-05 18:37:00,1.13354,1.13371,1.13336,1.13336,9200000.0
2007-01-05 18:38:00,1.13341,1.13364,1.1332,1.13356,13000000.0
2007-01-05 18:39:00,1.13322,1.13322,1.13259,1.13281,10200000.0
2007-01-05 18:40:00,1.1326,1.13309,1.13255,1.13255,8800000.0
2007-01-05 18:41:00,1.13242,1.13303,1.13232,1.13262,16000000.0
2007-01-05 18:42:00,1.13254,1.13305,1.13254,1.13302,5200000.0
2007-01-05 18:43:00,1.13291,1.13307,1.13259,1.13259,18000000.0
2007-01-05 18:44:00,1.13306,1.13306,1.13289,1.13292,10800000.0
2007-01-05 18:45:00,1.13295,1.13295,1.13259,1.13259,6600000.0
2007-01-05 18:46:00,1.13358,1.13358,1.13269,1.13305,17400000.0
2007-01-05 18:47:00,1.13275,1.13308,1.13272,1.13308,14600000.0
2007-01-05 18:48:00,1.133,1.133,1.13219,1.13219,11400000.0
2007-01-05 18:49:00,1.13215,1.13317,1.13215,1.13254,13600000.0
2007-01-05 18:50:00,1.13304,1.1331,1.1326,1.13296,9200000.0
2007-01-05 18:51:00,1.13297,1.13306,1.13267,1.13299,18000000.0
2007-01-05 18:52:00,1.13274,1.13316,1.13272,1.13316,12600000.0
2007-01-05 18:53:00,1.13345,1.13345,1.1328,1.1329,7400000.0
2007-01-05 18:54:00,1.13283,1.13333,1.13283,1.13333,11200000.0
2007-01-05 18:55:00,1.1332,1.13364,1.13309,1.13364,25600000.0
2007-01-05 18:56:00,1.1335,1.1335,1.13309,1.13316,17800000.0
2007-01-05 18:57:00,1.13325,1.13368,1.13298,1.13368,6200000.0
2007-01-05 18:58:00,1.13319,1.13329,1.13314,1.13314,8000000.0
2007-01-05 18:59:00,1.13349,1.13349,1.13317,1.13317,9800000.0
2007-01-05 19:00:00,1.13319,1.13359,1.13319,1.13354,10200000.0
2007-01-05 19:01:00,1.13366,1.13378,1.13337,1.13354,7200000.0
2007-01-05 19:02:00,1.1335,1.13386,1.1334,1.13357,10400000.0
2007-01-05 19:03:00,1.13346,1.1336,1.13343,1.13343,8800000.0
2007-01-05 19:04:00,1.13408,1.13408,1.13338,1.13388,17000000.0
2007-01-05 19:05:00,1.1338,1.13409,1.13367,1.13409,41400000.0
2007-01-05 19:06:00,1.13371,1.13439,1.13364,1.13364,4600000.0
2007-01-05 19:07:00,1.1328,1.13367,1.1328,1.13343,16400000.0
2007-01-05 19:08:00,1.13347,1.13393,1.13346,1.13383,18800000.0
2007-01-05 19:09:00,1.13367,1.13388,1.13367,1.13388,5800000.0
2007-01-05 19:10:00,1.13384,1.13395,1.13376,1.13377,8400000.0
2007-01-05 19:11:00,1.13407,1.13411,1.13371,1.13371,14000000.0
2007-01-05 19:12:00,1.13372,1.13392,1.13344,1.1335,15000000.0
2007-01-05 19:13:00,1.13321,1.13379,1.13321,1.13365,10400000.0
2007-01-05 19:14:00,1.13376,1.13376,1.13351,1.13351,17400000.0
2007-01-05 19:16:00,1.13377,1.13425,1.13369,1.13389,29800000.0
2007-01-05 19:17:00,1.13345,1.13417,1.13345,1.13398,17800000.0
2007-01-05 19:18:00,1.13406,1.13435,1.13387,1.13434,16200000.0
2007-01-05 19:19:00,1.13366,1.13398,1.13365,1.13374,13000000.0
2007-01-05 19:20:00,1.13379,1.13397,1.13354,1.13385,15800000.0
2007-01-05 19:22:00,1.13404,1.13449,1.13392,1.13419,17400000.0
2007-01-05 19:25:00,1.13361,1.13387,1.13361,1.13375,20800000.0
2007-01-05 19:26:00,1.13362,1.13406,1.13362,1.13369,14800000.0
2007-01-05 19:27:00,1.13375,1.13395,1.13368,1.13382,6400000.0
2007-01-05 19:28:00,1.13399,1.13467,1.13385,1.13415,20600000.0
2007-01-05 19:29:00,1.13425,1.13436,1.13401,1.13432,18000000.0
2007-01-05 19:31:00,1.13398,1.13416,1.13391,1.13391,25800000.0
2007-01-05 19:32:00,1.13417,1.13468,1.13395,1.13395,6200000.0
2007-01-05 19:34:00,1.13405,1.13409,1.13398,1.13398,6400000.0
2007-01-05 19:36:00,1.13388,1.13416,1.13385,1.13385,11200000.0
2007-01-05 19:37:00,1.13378,1.13398,1.13325,1.13346,21200000.0
2007-01-05 19:38:00,1.13357,1.13402,1.13355,1.13396,11800000.0
2007-01-05 19:39:00,1.1339,1.13405,1.13357,1.13405,8200000.0
2007-01-05 19:40:00,1.13366,1.13377,1.13353,1.13365,21000000.0
2007-01-05 19:41:00,1.13372,1.13438,1.13363,1.13378,18400000.0
2007-01-05 19:42:00,1.13343,1.13384,1.13343,1.13375,21400000.0
2007-01-05 19:43:00,1.13399,1.13446,1.13399,1.13425,6600000.0
2007-01-05 19:44:00,1.13393,1.1348,1.13393,1.13458,11000000.0
2007-01-05 19:45:00,1.13462,1.13504,1.13462,1.13477,7800000.0
2007-01-05 19:46:00,1.135,1.13557,1.135,1.13527,6800000.0
2007-01-05 19:47:00,1.13557,1.13601,1.13557,1.13581,6600000.0
2007-01-05 19:48:00,1.13578,1.13624,1.13577,1.13624,22400000.0
2007-01-05 19:49:00,1.13607,1.13631,1.13573,1.13609,11000000.0
2007-01-05 19:50:00,1.13629,1.13634,1.13592,1.13601,12200000.0
2007-01-05 19:51:00,1.13587,1.13587,1.13545,1.13572,10000000.0
2007-01-05 19:52:00,1.1356,1.13606,1.1356,1.13571,10400000.0
2007-01-05 19:53:00,1.13579,1.13584,1.13569,1.1358,10800000.0
2007-01-05 19:54:00,1.13595,1.13595,1.1357,1.13581,7400000.0
2007-01-05 19:56:00,1.13576,1.13597,1.13541,1.13562,10600000.0
2007-01-05 19:57:00,1.13533,1.13581,1.13523,1.13581,12600000.0
2007-01-05 19:58:00,1.13575,1.13599,1.13575,1.13585,17000000.0
2007-01-05 19:59:00,1.13587,1.13626,1.13587,1.13592,9400000.0
2007-01-05 20:00:00,1.13578,1.13615,1.13556,1.1359,21200000.0
2007-01-05 20:01:00,1.13613,1.13613,1.13583,1.13583,2600000.0
2007-01-05 20:02:00,1.13578,1.13585,1.13562,1.13573,10600000.0
2007-01-05 20:03:00,1.13563,1.13623,1.13561,1.13585,9400000.0
2007-01-05 20:04:00,1.13609,1.13622,1.13532,1.13532,17400000.0
2007-01-05 20:05:00,1.13551,1.13551,1.13536,1.13539,7000000.0
2007-01-05 20:06:00,1.13557,1.13557,1.13516,1.13516,11400000.0
2007-01-05 20:07:00,1.13516,1.13527,1.13497,1.13527,6000000.0
2007-01-05 20:08:00,1.13538,1.13569,1.13538,1.13569,5600000.0
2007-01-05 20:09:00,1.13489,1.13509,1.13471,1.13492,11600000.0
2007-01-05 20:11:00,1.13475,1.13495,1.13428,1.13478,20800000.0
2007-01-05 20:12:00,1.13475,1.13502,1.13466,1.13469,16400000.0
2007-01-05 20:13:00,1.13469,1.1349,1.13442,1.1348,16800000.0
2007-01-05 20:14:00,1.13468,1.13547,1.13468,1.13513,21600000.0
2007-01-05 20:15:00,1.13475,1.135,1.13464,1.135,16200000.0
2007-01-05 20:16:00,1.13459,1.13459,1.13442,1.13442,4800000.0
2007-01-05 20:17:00,1.13444,1.13481,1.13438,1.13481,17800000.0
2007-01-05 20:18:00,1.13469,1.13469,1.13441,1.13441,15200000.0
2007-01-05 20:19:00,1.13455,1.1348,1.13443,1.13449,9800000.0
2007-01-05 20:21:00,1.1343,1.13466,1.1343,1.13466,22200000.0
2007-01-05 20:22:00,1.13458,1.13496,1.13427,1.13442,14400000.0
2007-01-05 20:23:00,1.13434,1.13444,1.13429,1.13444,12400000.0
2007-01-05 20:26:00,1.13457,1.13465,1.13441,1.13458,25800000.0
2007-01-05 20:27:00,1.13444,1.13444,1.13369,1.13404,22400000.0
2007-01-05 20:28:00,1.13427,1.13427,1.13377,1.13396,19600000.0
2007-01-05 20:30:00,1.13417,1.13417,1.13402,1.13409,8200000.0
2007-01-05 20:31:00,1.13378,1.13393,1.13326,1.13348,20400000.0
2007-01-05 20:32:00,1.13308,1.13344,1.13308,1.13344,3200000.0
2007-01-05 20:33:00,1.13374,1.13374,1.13343,1.13343,11600000.0
2007-01-05 20:34:00,1.13374,1.13374,1.1334,1.1334,15000000.0
2007-01-05 20:35:00,1.13343,1.1336,1.1333,1.13351,19200000.0
2007-01-05 20:38:00,1.1338,1.1338,1.13325,1.13347,9200000.0
2007-01-05 20:39:00,1.13361,1.13374,1.1334,1.1334,6600000.0
2007-01-05 20:40:00,1.13335,1.13363,1.13329,1.13348,5200000.0
2007-01-05 20:41:00,1.13327,1.13349,1.13297,1.13297,15600000.0
2007-01-05 20:42:00,1.13347,1.13347,1.13305,1.13305,7200000.0
2007-01-05 20:44:00,1.13334,1.13334,1.13307,1.13307,6400000.0
2007-01-05 20:45:00,1.13305,1.13313,1.13244,1.13298,26000000.0
2007-01-05 20:46:00,1.13259,1.13308,1.13256,1.13256,17400000.0
2007-01-05 20:47:00,1.13253,1.13273,1.1324,1.1324,9800000.0
2007-01-05 20:49:00,1.1326,1.1326,1.13239,1.13239,6800000.0
2007-01-05 20:50:00,1.13251,1.13261,1.13224,1.13248,9400000.0
2007-01-05 20:51:00,1.1324,1.13247,1.13226,1.13226,11400000.0
2007-01-05 20:52:00,1.13179,1.13239,1.13179,1.13239,7800000.0
2007-01-05 20:53:00,1.13257,1.13292,1.13257,1.1327,10800000.0
2007-01-05 20:54:00,1.13285,1.13285,1.13262,1.13263,7400000.0
2007-01-05 20:55:00,1.13249,1.1328,1.13235,1.13235,14400000.0
2007-01-05 20:56:00,1.13235,1.13277,1.1323,1.13272,21800000.0
2007-01-05 20:59:00,1.13223,1.13254,1.13223,1.13254,5600000.0
2007-01-05 21:00:00,1.13252,1.13326,1.13252,1.13326,10600000.0
2007-01-05 21:01:00,1.13324,1.13324,1.13227,1.13227,6800000.0
2007-01-05 21:02:00,1.13238,1.13298,1.13238,1.13274,10000000.0
2007-01-05 21:03:00,1.13274,1.13296,1.13274,1.13286,9200000.0
2007-01-05 21:04:00,1.13274,1.13287,1.13264,1.13283,10000000.0
2007-01-05 21:05:00,1.13325,1.13325,1.13315,1.13322,5600000.0
2007-01-05 21:06:00,1.13299,1.13337,1.13254,1.13254,8800000.0
2007-01-05 21:07:00,1.13312,1.1333,1.13301,1.13316,18000000.0
2007-01-05 21:08:00,1.13376,1.13376,1.13332,1.13351,14000000.0
2007-01-05 21:09:00,1.13371,1.13371,1.13348,1.13357,11400000.0
2007-01-05 21:12:00,1.13347,1.13381,1.13347,1.13348,19200000.0
2007-01-05 21:13:00,1.13329,1.13387,1.13329,1.13344,30400000.0
2007-01-05 21:14:00,1.1335,1.13367,1.13336,1.13348,20000000.0
2007-01-05 21:16:00,1.13369,1.13369,1.13333,1.13333,8000000.0
2007-01-05 21:17:00,1.13338,1.13347,1.13327,1.13347,9800000.0
2007-01-05 21:18:00,1.13339,1.13342,1.13312,1.13338,9800000.0
2007-01-05 21:19:00,1.13344,1.1336,1.13327,1.13332,5800000.0
2007-01-05 21:20:00,1.13343,1.13349,1.13299,1.13341,14800000.0
2007-01-05 21:21:00,1.13358,1.13361,1.13297,1.13361,22600000.0
2007-01-05 21:22:00,1.1335,1.13392,1.13318,1.13318,19800000.0
2007-01-05 21:23:00,1.1333,1.13389,1.1333,1.13361,8000000.0
2007-01-05 21:24:00,1.13338,1.1335,1.13338,1.1335,3200000.0
2007-01-05 21:25:00,1.13348,1.13375,1.13343,1.13343,3000000.0
2007-01-05 21:26:00,1.13383,1.13383,1.13358,1.13358,6600000.0
2007-01-05 21:27:00,1.13358,1.13373,1.1333,1.1334,14800000.0
2007-01-05 21:28:00,1.13289,1.13289,1.13282,1.13282,2600000.0
2007-01-05 21:29:00,1.13271,1.13271,1.1326,1.13264,7400000.0
2007-01-05 21:30:00,1.13263,1.13281,1.13235,1.13235,18800000.0
2007-01-05 21:31:00,1.13261,1.1327,1.13235,1.13251,17200000.0
2007-01-05 21:32:00,1.1325,1.13276,1.13223,1.13262,8400000.0
2007-01-05 21:33:00,1.13237,1.13261,1.13188,1.13261,13200000.0
2007-01-05 21:34:00,1.13241,1.13268,1.13235,1.13235,21400000.0
2007-01-05 21:35:00,1.13228,1.13265,1.13202,1.13265,9000000.0
2007-01-05 21:36:00,1.13257,1.13296,1.13237,1.13283,13600000.0
2007-01-05 21:37:00,1.13235,1.13284,1.13187,1.1323,7400000.0
2007-01-05 21:38:00,1.13199,1.13243,1.13199,1.13243,11400000.0
2007-01-05 21:39:00,1.13253,1.13279,1.13247,1.13251,6800000.0
2007-01-05 21:40:00,1.13246,1.1325,1.13244,1.1325,7800000.0
2007-01-05 21:41:00,1.13268,1.13268,1.13225,1.13225,4800000.0
2007-01-05 21:42:00,1.13205,1.13242,1.13199,1.13219,13000000.0
2007-01-05 21:43:00,1.13245,1.13245,1.13185,1.13206,18000000.0
2007-01-05 21:44:00,1.13223,1.13229,1.13212,1.13219,8000000.0
2007-01-05 21:45:00,1.13215,1.13215,1.13198,1.13198,8000000.0
2007-01-05 21:46:00,1.13176,1.13217,1.13163,1.13184,13600000.0
2007-01-05 21:48:00,1.13193,1.13253,1.13193,1.132,7800000.0
2007-01-05 21:49:00,1.13169,1.13217,1.13168,1.1318,22600000.0
2007-01-05 21:50:00,1.13199,1.13221,1.13188,1.13199,6800000.0
2007-01-05 21:51:00,1.1317,1.13226,1.1317,1.13196,6200000.0
2007-01-05 21:52:00,1.13184,1.13206,1.13173,1.13198,17600000.0
2007-01-05 21:54:00,1.13188,1.13188,1.13187,1.13187,5400000.0
2007-01-05 21:55:00,1.13174,1.13215,1.13173,1.13215,20400000.0
2007-01-05 21:56:00,1.13197,1.13207,1.13183,1.13207,4800000.0
2007-01-05 21:57:00,1.13195,1.13196,1.13163,1.13187,9000000.0
2007-01-05 21:58:00,1.13194,1.13194,1.13192,1.13192,2400000.0
2007-01-05 21:59:00,1.13166,1.13207,1.13166,1.13193,8400000.0
2007-01-05 22:00:00,1.13271,1.13271,1.13237,1.13256,16800000.0
2007-01-05 22:01:00,1.13228,1.1327,1.13212,1.13214,31800000.0
2007-01-05 22:02:00,1.13207,1.1323,1.13192,1.13195,19400000.0
2007-01-05 22:03:00,1.13199,1.13227,1.13199,1.13218,17000000.0
2007-01-05 22:04:00,1.13241,1.1326,1.1323,1.13238,17800000.0
2007-01-05 22:05:00,1.13217,1.13238,1.13202,1.13229,16400000.0
2007-01-05 22:06:00,1.13211,1.13242,1.13211,1.13214,7400000.0
2007-01-05 22:07:00,1.13197,1.13219,1.13169,1.13174,18800000.0
2007-01-05 22:08:00,1.1318,1.1318,1.13169,1.13169,4200000.0
2007-01-05 22:09:00,1.13183,1.13188,1.13174,1.13174,8200000.0
2007-01-05 22:10:00,1.13182,1.13224,1.1318,1.132,12400000.0
2007-01-05 22:11:00,1.13193,1.13215,1.13187,1.13194,9400000.0
2007-01-05 22:12:00,1.13217,1.13217,1.13168,1.13203,6200000.0
2007-01-05 22:13:00,1.13238,1.13238,1.13194,1.13219,17400000.0
2007-01-05 22:14:00,1.1323,1.13265,1.13195,1.13265,12600000.0
2007-01-05 22:15:00,1.13221,1.13221,1.13191,1.13212,16000000.0
2007-01-05 22:16:00,1.13223,1.13226,1.13216,1.13226,5600000.0
2007-01-05 22:17:00,1.13232,1.13257,1.1322,1.13257,7600000.0
2007-01-05 22:18:00,1.13232,1.13289,1.13226,1.13289,13400000.0
2007-01-05 22:19:00,1.13262,1.13286,1.13259,1.13286,14400000.0
2007-01-05 22:20:00,1.13255,1.13258,1.13255,1.13258,6400000.0
2007-01-05 22:21:00,1.1326,1.13279,1.13225,1.13266,7200000.0
2007-01-05 22:23:00,1.13249,1.13276,1.13236,1.13276,11400000.0
2007-01-05 22:24:00,1.13235,1.13272,1.13235,1.13258,6400000.0
2007-01-05 22:27:00,1.13223,1.13233,1.13223,1.13233,5000000.0
2007-01-05 22:28:00,1.1323,1.13265,1.1323,1.13265,6800000.0
2007-01-05 22:29:00,1.13278,1.13278,1.13232,1.13232,24400000.0
2007-01-05 22:30:00,1.13242,1.13268,1.13202,1.13202,17200000.0
2007-01-05 22:31:00,1.13255,1.13277,1.13247,1.13247,8600000.0
2007-01-05 22:32:00,1.13238,1.13279,1.13219,1.13241,12200000.0
2007-01-05 22:34:00,1.13288,1.13288,1.13248,1.13248,10400000.0
2007-01-05 22:36:00,1.13274,1.13315,1.13273,1.13279,23200000.0
2007-01-05 22:37:00,1.13286,1.13302,1.13276,1.13276,10200000.0
2007-01-05 22:38:00,1.13236,1.13303,1.13236,1.13264,18400000.0
2007-01-05 22:39:00,1.13258,1.13314,1.13258,1.13314,8600000.0
2007-01-05 22:41:00,1.13228,1.1327,1.13228,1.13253,24600000.0
2007-01-05 22:42:00,1.13258,1.13329,1.13243,1.13283,18600000.0
2007-01-05 22:43:00,1.13294,1.13307,1.13274,1.13283,13800000.0
2007-01-05 22:44:00,1.13257,1.13271,1.13257,1.13257,3600000.0
2007-01-05 22:45:00,1.13248,1.13317,1.1324,1.13266,12600000.0
2007-01-05 22:46:00,1.13204,1.13209,1.13204,1.13207,5800000.0
2007-01-05 22:47:00,1.13225,1.13225,1.13211,1.13211,4200000.0
2007-01-05 22:48:00,1.13237,1.13237,1.13199,1.13199,3200000.0
2007-01-05 22:49:00,1.13228,1.1331,1.13228,1.1331,10000000.0
2007-01-05 22:50:00,1.13314,1.13314,1.13271,1.1329,13800000.0
2007-01-05 22:51:00,1.13265,1.13295,1.13248,1.13248,12600000.0
2007-01-05 22:52:00,1.13228,1.13253,1.13221,1.13241,12200000.0
2007-01-05 22:53:00,1.13225,1.13241,1.13203,1.13236,18000000.0
2007-01-05 22:55:00,1.13225,1.13266,1.13218,1.13236,19000000.0
2007-01-05 22:57:00,1.1321,1.13262,1.13171,1.13171,20200000.0
2007-01-05 22:58:00,1.13195,1.13198,1.13144,1.13181,21000000.0
2007-01-05 22:59:00,1.13174,1.13211,1.13173,1.13198,11000000.0
2007-01-05 23:02:00,1.13182,1.13204,1.13173,1.13188,6200000.0
2007-01-05 23:03:00,1.132,1.132,1.13176,1.13184,16800000.0
2007-01-05 23:04:00,1.13242,1.13242,1.13156,1.13156,19200000.0
2007-01-05 23:05:00,1.1316,1.1319,1.1316,1.13169,12200000.0
2007-01-05 23:06:00,1.13234,1.13234,1.13165,1.13203,7000000.0
2007-01-05 23:07:00,1.13172,1.13213,1.13167,1.13182,16800000.0
2007-01-05 23:09:00,1.13169,1.13216,1.13141,1.13216,23800000.0
2007-01-05 23:10:00,1.13211,1.13257,1.13177,1.13257,21400000.0
2007-01-05 23:11:00,1.13205,1.13218,1.13166,1.13183,19200000.0
2007-01-05 23:12:00,1.13135,1.13212,1.13135,1.13191,12600000.0
2007-01-05 23:13:00,1.13204,1.13252,1.13195,1.13201,8200000.0
2007-01-05 23:14:00,1.1321,1.13233,1.132,1.13228,18000000.0
2007-01-05 23:15:00,1.13252,1.13268,1.13185,1.13268,10800000.0
2007-01-05 23:16:00,1.13204,1.13232,1.13204,1.13232,4200000.0
2007-01-05 23:17:00,1.13281,1.13282,1.1323,1.1323,8800000.0
2007-01-05 23:18:00,1.13248,1.13275,1.13248,1.13249,6600000.0
2007-01-05 23:19:00,1.13267,1.13267,1.13217,1.13233,12400000.0
2007-01-05 23:20:00,1.13227,1.13263,1.13217,1.13263,8800000.0
2007-01-05 23:21:00,1.13253,1.1328,1.13231,1.1328,15200000.0
2007-01-05 23:22:00,1.13253,1.13273,1.1322,1.13273,32600000.0
2007-01-05 23:23:00,1.13291,1.13319,1.13291,1.13293,16400000.0
2007-01-05 23:24:00,1.13254,1.13289,1.13233,1.13252,9200000.0
2007-01-05 23:25:00,1.13261,1.13284,1.13209,1.13214,15800000.0
2007-01-05 23:26:00,1.13266,1.13266,1.13249,1.13258,4800000.0
2007-01-05 23:27:00,1.13269,1.13336,1.13269,1.13292,11400000.0
2007-01-05 23:28:00,1.13305,1.13329,1.13305,1.1332,9200000.0
2007-01-05 23:29:00,1.13303,1.13325,1.13263,1.13263,11200000.0
2007-01-05 23:30:00,1.13302,1.13335,1.13292,1.13307,14600000.0
2007-01-05 23:31:00,1.13307,1.13332,1.1329,1.13296,10200000.0
2007-01-05 23:32:00,1.13302,1.13306,1.13282,1.13295,10000000.0
2007-01-05 23:33:00,1.13316,1.1335,1.13306,1.1332,23800000.0
2007-01-05 23:34:00,1.13338,1.13359,1.13316,1.13316,11000000.0
2007-01-05 23:35:00,1.13315,1.13343,1.13303,1.1331,27800000.0
2007-01-05 23:36:00,1.13298,1.13304,1.1327,1.1327,8400000.0
2007-01-05 23:37:00,1.1328,1.13292,1.13254,1.13292,9200000.0
2007-01-05 23:38:00,1.13261,1.13261,1.13232,1.13244,12000000.0
2007-01-05 23:39:00,1.1326,1.1326,1.13186,1.13186,19400000.0
2007-01-05 23:40:00,1.13163,1.13199,1.13163,1.13199,6800000.0
2007-01-05 23:41:00,1.13209,1.1323,1.13184,1.1321,13800000.0
2007-01-05 23:42:00,1.13283,1.13309,1.13252,1.13264,14800000.0
2007-01-05 23:43:00,1.13272,1.13272,1.13235,1.13261,7400000.0
2007-01-05 23:44:00,1.13234,1.13249,1.13217,1.13217,6200000.0
2007-01-05 23:45:00,1.13222,1.13222,1.13184,1.13199,8200000.0
2007-01-05 23:46:00,1.13189,1.13189,1.13151,1.13157,16000000.0
2007-01-05 23:47:00,1.13145,1.13186,1.13145,1.13186,7400000.0
2007-01-05 23:48:00,1.13186,1.13191,1.13147,1.1315,17600000.0
2007-01-05 23:49:00,1.13123,1.13172,1.13116,1.13142,13000000.0
2007-01-05 23:50:00,1.13132,1.13144,1.13091,1.13091,17600000.0
2007-01-05 23:51:00,1.13111,1.13194,1.13111,1.13156,12800000.0
2007-01-05 23:52:00,1.13279,1.13279,1.13215,1.13266,16600000.0
2007-01-05 23:53:00,1.1329,1.13327,1.13283,1.13283,6800000.0
2007-01-05 23:54:00,1.13269,1.13325,1.13234,1.13234,18000000.0
2007-01-05 23:55:00,1.13309,1.13363,1.13301,1.13363,8800000.0
2007-01-05 23:56:00,1.13395,1.13442,1.1339,1.13393,19800000.0
2007-01-05 23:57:00,1.13387,1.13387,1.13339,1.13348,12200000.0
2007-01-05 23:58:00,1.13336,1.13383,1.13318,1.13383,15400000.0
2007-01-05 23:59:00,1.13355,1.13355,1.13241,1.13241,11000000.0
2007-01-08 00:06:00,1.13197,1.13197,1.13108,1.13108,6200000.0
2007-01-08 00:07:00,1.13076,1.13099,1.13068,1.13068,11600000.0
2007-01-08 00:08:00,1.13082,1.13097,1.13055,1.13055,11200000.0
2007-01-08 00:09:00,1.1307,1.13128,1.13062,1.13084,12000000.0
2007-01-08 00:10:00,1.13098,1.13098,1.13079,1.13094,14800000.0
2007-01-08 00:12:00,1.13067,1.13106,1.13067,1.13106,4000000.0
2007-01-08 00:13:00,1.13104,1.13104,1.13068,1.13068,5600000.0
2007-01-08 00:15:00,1.13102,1.13157,1.13096,1.13103,12600000.0
2007-01-08 00:17:00,1.13127,1.1316,1.13113,1.1315,13600000.0
2007-01-08 00:18:00,1.13151,1.13151,1.13128,1.1313,3000000.0
2007-01-08 00:19:00,1.13128,1.13128,1.13094,1.13094,7200000.0
2007-01-08 00:20:00,1.13102,1.13102,1.13088,1.13088,3200000.0
2007-01-08 00:21:00,1.13123,1.13123,1.13104,1.13104,3200000.0
2007-01-08 00:23:00,1.13117,1.13166,1.13106,1.13166,14000000.0
2007-01-08 00:24:00,1.13157,1.13157,1.13129,1.13129,15200000.0
2007-01-08 00:25:00,1.13172,1.13172,1.13111,1.13132,10600000.0
2007-01-08 00:27:00,1.13106,1.13128,1.13106,1.13128,11200000.0
2007-01-08 00:28:00,1.131,1.13103,1.131,1.13103,9600000.0
2007-01-08 00:29:00,1.13132,1.13135,1.13096,1.13135,13200000.0
2007-01-08 00:30:00,1.13072,1.13072,1.13066,1.13066,2600000.0
2007-01-08 00:31:00,1.13078,1.13098,1.13066,1.13075,15400000.0
2007-01-08 00:32:00,1.13119,1.13119,1.13064,1.13115,12800000.0
2007-01-08 00:33:00,1.13122,1.1313,1.13102,1.13124,10000000.0
2007-01-08 00:35:00,1.13133,1.13133,1.13095,1.13102,8600000.0
2007-01-08 00:36:00,1.13097,1.13097,1.13052,1.13052,7400000.0
2007-01-08 00:37:00,1.13056,1.13056,1.13009,1.13053,15400000.0
2007-01-08 00:38:00,1.13052,1.1307,1.13025,1.13028,9800000.0
2007-01-08 00:39:00,1.1304,1.13055,1.13031,1.13036,15800000.0
2007-01-08 00:40:00,1.13021,1.13042,1.12988,1.1303,16600000.0
2007-01-08 00:42:00,1.13026,1.13035,1.12993,1.13029,10800000.0
2007-01-08 00:43:00,1.13028,1.13072,1.13022,1.13038,5600000.0
2007-01-08 00:44:00,1.13037,1.13037,1.13005,1.1303,23200000.0
2007-01-08 00:45:00,1.13074,1.13074,1.13009,1.13057,8200000.0
2007-01-08 00:46:00,1.13037,1.13039,1.12996,1.13039,14000000.0
2007-01-08 00:48:00,1.13012,1.13042,1.13012,1.13042,10000000.0
2007-01-08 00:50:00,1.13037,1.13047,1.13023,1.13023,10000000.0
2007-01-08 00:51:00,1.13016,1.13016,1.13001,1.13001,3200000.0
2007-01-08 00:52:00,1.13042,1.1305,1.13011,1.1305,13000000.0
2007-01-08 00:53:00,1.13012,1.13061,1.13012,1.13061,6400000.0
2007-01-08 00:54:00,1.1302,1.13041,1.13011,1.13011,13800000.0
2007-01-08 00:55:00,1.13018,1.13047,1.12992,1.13038,8000000.0
2007-01-08 00:56:00,1.13008,1.13057,1.13008,1.13016,24000000.0
2007-01-08 00:57:00,1.13036,1.13036,1.12955,1.13029,24200000.0
2007-01-08 00:58:00,1.13001,1.13014,1.13001,1.13014,2000000.0
2007-01-08 00:59:00,1.13011,1.13058,1.12983,1.13008,21600000.0
2007-01-08 01:00:00,1.13037,1.13072,1.13018,1.13072,27000000.0
2007-01-08 01:01:00,1.13024,1.13106,1.13005,1.1303,30800000.0
2007-01-08 01:02:00,1.13024,1.13079,1.13024,1.13036,13000000.0
2007-01-08 01:03:00,1.13033,1.13059,1.13033,1.13056,13800000.0
2007-01-08 01:05:00,1.1307,1.13099,1.13067,1.13067,27600000.0
2007-01-08 01:06:00,1.13062,1.13118,1.13047,1.13118,26400000.0
2007-01-08 01:07:00,1.13068,1.13106,1.13068,1.13094,18600000.0
2007-01-08 01:08:00,1.13074,1.13079,1.13074,1.13079,4000000.0
2007-01-08 01:09:00,1.13061,1.13105,1.13025,1.13025,7200000.0
2007-01-08 01:10:00,1.13083,1.13118,1.13051,1.13071,10000000.0
2007-01-08 01:11:00,1.13073,1.13083,1.13039,1.13075,11400000.0
2007-01-08 01:12:00,1.131,1.13117,1.1308,1.13087,21800000.0
2007-01-08 01:13:00,1.13096,1.13096,1.13051,1.13095,20400000.0
2007-01-08 01:14:00,1.13102,1.13118,1.13085,1.13105,12600000.0
2007-01-08 01:15:00,1.13103,1.13103,1.13092,1.13092,2000000.0
2007-01-08 01:16:00,1.13091,1.13106,1.13078,1.131,9400000.0
2007-01-08 01:17:00,1.13106,1.13106,1.13087,1.13093,15400000.0
2007-01-08 01:18:00,1.1309,1.13126,1.13089,1.13097,23800000.0
2007-01-08 01:19:00,1.13097,1.13116,1.13083,1.13113,22800000.0
2007-01-08 01:20:00,1.13131,1.13164,1.13119,1.13126,17000000.0
2007-01-08 01:21:00,1.13127,1.13163,1.1309,1.13163,24600000.0
2007-01-08 01:22:00,1.13168,1.13168,1.13115,1.13117,13600000.0
2007-01-08 01:23:00,1.13118,1.13146,1.13115,1.13137,8400000.0
2007-01-08 01:24:00,1.13142,1.13156,1.13127,1.13156,16400000.0
2007-01-08 01:25:00,1.13126,1.13167,1.13083,1.13167,24800000.0
2007-01-08 01:26:00,1.13122,1.13147,1.13122,1.13144,5600000.0
2007-01-08 01:27:00,1.13153,1.13173,1.13142,1.13157,24600000.0
2007-01-08 01:28:00,1.13164,1.1319,1.13146,1.13146,15000000.0
2007-01-08 01:29:00,1.13168,1.13168,1.13154,1.13162,5800000.0
2007-01-08 01:30:00,1.132,1.132,1.13176,1.13179,9800000.0
2007-01-08 01:31:00,1.13199,1.13199,1.13162,1.13197,20800000.0
2007-01-08 01:32:00,1.13174,1.13218,1.13174,1.1321,17200000.0
2007-01-08 01:33:00,1.132,1.13224,1.132,1.13212,7800000.0
2007-01-08 01:34:00,1.13182,1.13227,1.13182,1.13196,11800000.0
2007-01-08 01:35:00,1.13193,1.13218,1.13185,1.13185,26800000.0
2007-01-08 01:36:00,1.13188,1.13197,1.13146,1.13197,7000000.0
2007-01-08 01:38:00,1.13174,1.13174,1.13146,1.13151,12600000.0
2007-01-08 01:39:00,1.13176,1.13184,1.13161,1.13172,14200000.0
2007-01-08 01:40:00,1.1318,1.13185,1.1316,1.13176,12400000.0
2007-01-08 01:41:00,1.13169,1.13196,1.13168,1.13174,20000000.0
2007-01-08 01:42:00,1.13202,1.13202,1.13157,1.13157,12000000.0
2007-01-08 01:43:00,1.13215,1.13215,1.13159,1.13195,7600000.0
2007-01-08 01:44:00,1.13243,1.1325,1.13191,1.13191,11600000.0
2007-01-08 01:45:00,1.13224,1.13224,1.13178,1.13222,7200000.0
2007-01-08 01:46:00,1.13202,1.13221,1.13202,1.13221,5000000.0
2007-01-08 01:47:00,1.13225,1.13247,1.13219,1.13247,10400000.0
2007-01-08 01:48:00,1.13258,1.13285,1.13258,1.13276,7800000.0
2007-01-08 01:49:00,1.13276,1.13288,1.13272,1.13274,9000000.0
2007-01-08 01:50:00,1.13274,1.13336,1.1325,1.1325,9200000.0
2007-01-08 01:51:00,1.13273,1.13299,1.13273,1.13299,5800000.0
2007-01-08 01:52:00,1.13286,1.13303,1.13266,1.13273,14800000.0
2007-01-08 01:53:00,1.13336,1.13336,1.13313,1.13317,14800000.0
2007-01-08 01:54:00,1.13333,1.13333,1.13303,1.13303,9800000.0
2007-01-08 01:55:00,1.133,1.13338,1.13286,1.13297,18600000.0
2007-01-08 01:56:00,1.13329,1.13336,1.13293,1.13311,20800000.0
2007-01-08 01:58:00,1.13323,1.13323,1.1332,1.1332,6800000.0
2007-01-08 01:59:00,1.13329,1.13374,1.13329,1.13373,13000000.0
2007-01-08 02:00:00,1.134,1.13418,1.134,1.13418,16000000.0
2007-01-08 02:01:00,1.13391,1.13408,1.1336,1.13408,19600000.0
2007-01-08 02:02:00,1.13381,1.13381,1.13323,1.13343,6800000.0
2007-01-08 02:03:00,1.13374,1.134,1.13374,1.1339,14600000.0
2007-01-08 02:04:00,1.13451,1.13456,1.13398,1.13442,10000000.0
2007-01-08 02:05:00,1.13448,1.1347,1.13415,1.13415,9400000.0
2007-01-08 02:06:00,1.13383,1.1344,1.13383,1.13433,18000000.0
2007-01-08 02:07:00,1.13441,1.13463,1.13413,1.13436,14600000.0
2007-01-08 02:08:00,1.13436,1.13447,1.13422,1.1344,9800000.0
2007-01-08 02:09:00,1.13433,1.1348,1.13433,1.1348,18800000.0
2007-01-08 02:10:00,1.1347,1.135,1.13465,1.13487,13200000.0
2007-01-08 02:11:00,1.13497,1.13574,1.13497,1.13513,9800000.0
2007-01-08 02:12:00,1.13529,1.13556,1.13513,1.13535,23800000.0
2007-01-08 02:13:00,1.13528,1.13534,1.13485,1.13485,5600000.0
2007-01-08 02:14:00,1.13471,1.13491,1.13453,1.13475,10400000.0
2007-01-08 02:16:00,1.13445,1.13483,1.13421,1.13438,13000000.0
2007-01-08 02:17:00,1.13467,1.13467,1.13448,1.13452,9800000.0
2007-01-08 02:18:00,1.1348,1.13493,1.13448,1.13491,19400000.0
2007-01-08 02:19:00,1.13462,1.13462,1.13377,1.13412,20200000.0
2007-01-08 02:20:00,1.13463,1.13463,1.13418,1.13437,9600000.0
2007-01-08 02:21:00,1.13425,1.13473,1.13406,1.13406,23800000.0
2007-01-08 02:22:00,1.1345,1.1345,1.13423,1.13441,10600000.0
2007-01-08 02:23:00,1.13436,1.13455,1.13435,1.13446,11000000.0
2007-01-08 02:24:00,1.13468,1.13509,1.13438,1.13476,9400000.0
2007-01-08 02:25:00,1.13484,1.13524,1.13473,1.13473,11800000.0
2007-01-08 02:26:00,1.13483,1.13523,1.13474,1.13523,12600000.0
2007-01-08 02:27:00,1.13478,1.13478,1.1342,1.13444,15400000.0
2007-01-08 02:28:00,1.1344,1.13469,1.13415,1.13415,21400000.0
2007-01-08 02:29:00,1.13449,1.13473,1.1343,1.13473,20800000.0
2007-01-08 02:30:00,1.13431,1.13497,1.13431,1.13433,14800000.0
2007-01-08 02:31:00,1.13501,1.13501,1.13451,1.13463,8600000.0
2007-01-08 02:32:00,1.13478,1.13489,1.13468,1.13482,8800000.0
2007-01-08 02:33:00,1.13446,1.13486,1.13446,1.13469,13600000.0
2007-01-08 02:34:00,1.13457,1.13483,1.13441,1.13471,14000000.0
2007-01-08 02:36:00,1.13463,1.13514,1.13448,1.13461,25000000.0
2007-01-08 02:37:00,1.13468,1.13493,1.13446,1.13465,29000000.0
2007-01-08 02:39:00,1.13468,1.13517,1.13468,1.13501,16800000.0
2007-01-08 02:40:00,1.13493,1.13536,1.13493,1.13536,23800000.0
2007-01-08 02:41:00,1.13526,1.13526,1.13525,1.13525,4000000.0
2007-01-08 02:42:00,1.13548,1.13572,1.13527,1.13572,18400000.0
2007-01-08 02:43:00,1.13559,1.13561,1.13535,1.13555,21000000.0
2007-01-08 02:45:00,1.13534,1.13568,1.13529,1.13567,14600000.0
2007-01-08 02:46:00,1.13575,1.13641,1.13575,1.13641,12600000.0
2007-01-08 02:47:00,1.1361,1.1361,1.13561,1.13601,18800000.0
2007-01-08 02:48:00,1.13598,1.13621,1.13598,1.13613,30400000.0
2007-01-08 02:49:00,1.13594,1.13606,1.13591,1.13606,14000000.0
2007-01-08 02:51:00,1.13592,1.13607,1.13558,1.13577,11000000.0
2007-01-08 02:52:00,1.13614,1.13614,1.1358,1.13597,13200000.0
2007-01-08 02:53:00,1.13589,1.13598,1.13566,1.13566,21400000.0
2007-01-08 02:54:00,1.13591,1.13591,1.13552,1.13578,10800000.0
2007-01-08 02:55:00,1.13562,1.13621,1.1352,1.13563,22200000.0
2007-01-08 02:56:00,1.13584,1.1364,1.13584,1.13595,18800000.0
2007-01-08 02:57:00,1.13599,1.13617,1.13599,1.1361,12000000.0
2007-01-08 02:58:00,1.13641,1.13648,1.1362,1.1362,9000000.0
2007-01-08 02:59:00,1.13619,1.13634,1.13599,1.1363,20400000.0
2007-01-08 03:00:00,1.13631,1.13664,1.13613,1.13613,15400000.0
2007-01-08 03:01:00,1.13639,1.13649,1.13607,1.13607,5800000.0
2007-01-08 03:02:00,1.13605,1.13674,1.13605,1.13674,3600000.0
2007-01-08 03:03:00,1.13667,1.13683,1.13645,1.13683,9800000.0
2007-01-08 03:04:00,1.13654,1.13692,1.13651,1.13651,34200000.0
2007-01-08 03:05:00,1.13634,1.13671,1.13602,1.13612,11600000.0
2007-01-08 03:06:00,1.1363,1.13643,1.13598,1.13612,25200000.0
2007-01-08 03:07:00,1.13649,1.13661,1.13636,1.13656,16600000.0
2007-01-08 03:08:00,1.13646,1.13663,1.13636,1.13659,19800000.0
2007-01-08 03:09:00,1.13663,1.13666,1.13629,1.13635,9200000.0
2007-01-08 03:10:00,1.13669,1.1367,1.13642,1.1367,10200000.0
2007-01-08 03:11:00,1.1365,1.13662,1.13648,1.1366,5200000.0
2007-01-08 03:12:00,1.13638,1.13657,1.13636,1.13644,9000000.0
2007-01-08 03:13:00,1.1365,1.13667,1.13632,1.13632,19800000.0
2007-01-08 03:14:00,1.13701,1.13701,1.13636,1.13665,24000000.0
2007-01-08 03:15:00,1.13649,1.13667,1.13622,1.13622,16200000.0
2007-01-08 03:16:00,1.13599,1.13636,1.13599,1.13622,8200000.0
2007-01-08 03:17:00,1.13633,1.13638,1.13627,1.13638,12400000.0
2007-01-08 03:18:00,1.13654,1.13661,1.13609,1.13609,13800000.0
2007-01-08 03:19:00,1.13606,1.13626,1.13564,1.13564,4600000.0
2007-01-08 03:20:00,1.13596,1.1362,1.13596,1.13614,16400000.0
2007-01-08 03:21:00,1.13622,1.13627,1.13592,1.13595,11800000.0
2007-01-08 03:22:00,1.13597,1.13622,1.13585,1.13614,5800000.0
2007-01-08 03:24:00,1.13587,1.13587,1.13548,1.13548,11600000.0
2007-01-08 03:25:00,1.13583,1.13583,1.13546,1.13569,11400000.0
2007-01-08 03:26:00,1.13556,1.13595,1.13556,1.1358,10000000.0
2007-01-08 03:27:00,1.13592,1.13628,1.13588,1.1361,9600000.0
2007-01-08 03:28:00,1.13633,1.13633,1.1357,1.13575,5200000.0
2007-01-08 03:31:00,1.13584,1.13584,1.13537,1.13537,11600000.0
2007-01-08 03:32:00,1.13613,1.13649,1.13582,1.13613,17200000.0
2007-01-08 03:33:00,1.13615,1.13615,1.13575,1.13605,11800000.0
2007-01-08 03:35:00,1.13582,1.13618,1.13582,1.13594,6200000.0
2007-01-08 03:36:00,1.1362,1.13646,1.13561,1.13561,10000000.0
2007-01-08 03:37:00,1.13576,1.13634,1.13576,1.13634,7400000.0
2007-01-08 03:39:00,1.13571,1.13619,1.13571,1.13604,10400000.0
2007-01-08 03:40:00,1.13576,1.13638,1.13576,1.13638,10800000.0
2007-01-08 03:41:00,1.13636,1.13666,1.13596,1.13596,16800000.0
2007-01-08 03:42:00,1.13603,1.13627,1.13603,1.13627,5800000.0
2007-01-08 03:44:00,1.13604,1.13631,1.13604,1.13631,4600000.0
2007-01-08 03:45:00,1.13635,1.13635,1.13597,1.13597,11600000.0
2007-01-08 03:46:00,1.13609,1.13609,1.13566,1.13595,11600000.0
2007-01-08 03:47:00,1.13627,1.13648,1.13627,1.13648,14600000.0
2007-01-08 03:48:00,1.13668,1.13668,1.13628,1.13651,4600000.0
2007-01-08 03:51:00,1.1368,1.1368,1.13621,1.13641,20200000.0
2007-01-08 03:52:00,1.13617,1.13666,1.13615,1.13629,16000000.0
2007-01-08 03:53:00,1.13638,1.13668,1.13616,1.13637,21800000.0
2007-01-08 03:54:00,1.13644,1.13644,1.13611,1.13637,25200000.0
2007-01-08 03:55:00,1.1364,1.13685,1.13609,1.13684,14600000.0
2007-01-08 03:57:00,1.13636,1.13647,1.13623,1.13647,17200000.0
2007-01-08 03:58:00,1.13639,1.13682,1.13637,1.13682,17600000.0
2007-01-08 03:59:00,1.1366,1.13694,1.13654,1.13673,21800000.0
2007-01-08 04:00:00,1.13641,1.13699,1.13621,1.13653,15000000.0
2007-01-08 04:01:00,1.13689,1.1369,1.13658,1.1369,11600000.0
2007-01-08 04:02:00,1.13665,1.13699,1.13631,1.13631,15400000.0
2007-01-08 04:03:00,1.13625,1.13662,1.13625,1.13637,23600000.0
2007-01-08 04:05:00,1.13601,1.13634,1.136,1.13602,12200000.0
2007-01-08 04:07:00,1.13583,1.13636,1.13583,1.13606,8600000.0
2007-01-08 04:08:00,1.13654,1.13654,1.13579,1.13595,20200000.0
2007-01-08 04:09:00,1.13602,1.13636,1.13602,1.13624,14800000.0
2007-01-08 04:10:00,1.13617,1.13618,1.136,1.13603,10800000.0
2007-01-08 04:11:00,1.13622,1.13646,1.13597,1.13597,4600000.0
2007-01-08 04:12:00,1.1366,1.1366,1.13583,1.136,13600000.0
2007-01-08 04:13:00,1.13601,1.13601,1.13574,1.13574,5800000.0
2007-01-08 04:14:00,1.13568,1.13585,1.13568,1.13581,8200000.0
2007-01-08 04:15:00,1.13561,1.13617,1.13561,1.13617,3600000.0
2007-01-08 04:16:00,1.13581,1.13622,1.13581,1.1362,11000000.0
2007-01-08 04:17:00,1.13594,1.13641,1.13587,1.13594,24000000.0
2007-01-08 04:18:00,1.13595,1.13607,1.13579,1.13592,15400000.0
2007-01-08 04:19:00,1.13607,1.13612,1.13599,1.13599,7400000.0
2007-01-08 04:20:00,1.13618,1.13632,1.13618,1.13622,7400000.0
2007-01-08 04:21:00,1.13672,1.13672,1.13556,1.13597,13000000.0
2007-01-08 04:22:00,1.13599,1.13614,1.13594,1.13605,13000000.0
2007-01-08 04:23:00,1.13584,1.13637,1.13584,1.13593,26200000.0
2007-01-08 04:25:00,1.13584,1.13591,1.13564,1.13565,14200000.0
2007-01-08 04:26:00,1.13569,1.13569,1.13554,1.13554,3200000.0
2007-01-08 04:27:00,1.13556,1.13605,1.1355,1.13554,9200000.0
2007-01-08 04:29:00,1.13532,1.13591,1.13532,1.13579,21200000.0
2007-01-08 04:30:00,1.13546,1.13557,1.13546,1.13557,3200000.0
2007-01-08 04:31:00,1.13577,1.13618,1.13576,1.13597,7200000.0
2007-01-08 04:32:00,1.13552,1.13579,1.13552,1.13567,16600000.0
2007-01-08 04:36:00,1.13546,1.13582,1.13546,1.13551,9600000.0
2007-01-08 04:37:00,1.13569,1.13588,1.13527,1.13583,11200000.0
2007-01-08 04:38:00,1.13551,1.13572,1.13549,1.13561,17800000.0
2007-01-08 04:41:00,1.13575,1.13586,1.13565,1.13586,6800000.0
2007-01-08 04:43:00,1.13586,1.13586,1.13559,1.13559,4000000.0
2007-01-08 04:46:00,1.13552,1.13571,1.13527,1.13549,18800000.0
2007-01-08 04:47:00,1.13544,1.13549,1.13539,1.13539,9600000.0
2007-01-08 04:48:00,1.13569,1.13569,1.13539,1.13539,11000000.0
2007-01-08 04:49:00,1.13586,1.13586,1.13534,1.13556,9800000.0
2007-01-08 04:50:00,1.13599,1.13599,1.13541,1.13577,14200000.0
2007-01-08 04:51:00,1.13576,1.13624,1.13569,1.13569,15200000.0
2007-01-08 04:52:00,1.13568,1.13595,1.13561,1.13578,13400000.0
2007-01-08 04:53:00,1.13566,1.13599,1.13558,1.13573,12600000.0
2007-01-08 04:54:00,1.13574,1.13615,1.13535,1.13569,16000000.0
2007-01-08 04:55:00,1.13594,1.13594,1.13548,1.13567,5800000.0
2007-01-08 04:56:00,1.13572,1.13585,1.13548,1.13548,13000000.0
2007-01-08 04:57:00,1.13556,1.13583,1.13547,1.13583,8600000.0
2007-01-08 04:58:00,1.1358,1.13609,1.1355,1.1355,24000000.0
2007-01-08 05:01:00,1.13577,1.13577,1.13553,1.13553,4800000.0
2007-01-08 05:03:00,1.13567,1.13572,1.13536,1.13546,7800000.0
2007-01-08 05:04:00,1.13559,1.13567,1.13559,1.13567,2600000.0
2007-01-08 05:06:00,1.13545,1.13555,1.13532,1.13532,6200000.0
2007-01-08 05:08:00,1.1354,1.13574,1.13531,1.13531,8000000.0
2007-01-08 05:09:00,1.13594,1.13594,1.13564,1.13573,6600000.0
2007-01-08 05:10:00,1.13589,1.1361,1.13559,1.13585,15000000.0
2007-01-08 05:11:00,1.1358,1.1358,1.13565,1.13574,7200000.0
2007-01-08 05:12:00,1.13585,1.13585,1.13575,1.13575,2000000.0
2007-01-08 05:13:00,1.13572,1.13572,1.13553,1.13568,5800000.0
2007-01-08 05:14:00,1.13568,1.13599,1.13568,1.13568,14400000.0
2007-01-08 05:15:00,1.13551,1.13567,1.13539,1.13546,10800000.0
2007-01-08 05:16:00,1.13551,1.13551,1.13518,1.13529,23000000.0
2007-01-08 05:17:00,1.13521,1.13548,1.13499,1.13535,18200000.0
2007-01-08 05:18:00,1.13531,1.13554,1.13525,1.13544,10400000.0
2007-01-08 05:19:00,1.1354,1.1358,1.1354,1.1354,15000000.0
2007-01-08 05:20:00,1.13559,1.13601,1.13557,1.13582,11200000.0
2007-01-08 05:21:00,1.13582,1.13582,1.13516,1.13516,8200000.0
2007-01-08 05:23:00,1.13549,1.13595,1.13531,1.13531,10000000.0
2007-01-08 05:24:00,1.13549,1.13594,1.13549,1.13559,19800000.0
2007-01-08 05:25:00,1.13527,1.13533,1.13525,1.13533,7000000.0
2007-01-08 05:26:00,1.13572,1.1358,1.1355,1.1358,11200000.0
2007-01-08 05:27:00,1.13527,1.13586,1.13527,1.13586,16800000.0
2007-01-08 05:28:00,1.13566,1.13568,1.13527,1.13534,24600000.0
2007-01-08 05:29:00,1.13528,1.13544,1.13528,1.13544,12200000.0
2007-01-08 05:31:00,1.13551,1.13566,1.13538,1.13538,6200000.0
2007-01-08 05:33:00,1.13546,1.13572,1.13526,1.13529,19200000.0
2007-01-08 05:36:00,1.13536,1.13539,1.13531,1.13531,11200000.0
2007-01-08 05:37:00,1.13542,1.13581,1.13542,1.13544,17400000.0
2007-01-08 05:38:00,1.13556,1.13585,1.13553,1.13553,23200000.0
2007-01-08 05:39:00,1.13549,1.13612,1.13549,1.13556,15400000.0
2007-01-08 05:40:00,1.13562,1.13568,1.13532,1.13568,6800000.0
2007-01-08 05:42:00,1.13615,1.13615,1.13572,1.13578,24600000.0
2007-01-08 05:43:00,1.13568,1.13598,1.13544,1.13598,10000000.0
2007-01-08 05:44:00,1.13558,1.13592,1.13558,1.13558,6600000.0
2007-01-08 05:45:00,1.13584,1.13584,1.13536,1.13557,16600000.0
2007-01-08 05:46:00,1.13547,1.13563,1.13527,1.1356,14200000.0
2007-01-08 05:47:00,1.13558,1.13558,1.13524,1.13524,15000000.0
2007-01-08 05:48:00,1.13527,1.13527,1.13501,1.13502,6600000.0
2007-01-08 05:49:00,1.13556,1.13556,1.1355,1.1355,2600000.0
2007-01-08 05:51:00,1.13563,1.13612,1.13546,1.13612,6800000.0
2007-01-08 05:53:00,1.1356,1.13599,1.1356,1.13575,15000000.0
2007-01-08 05:55:00,1.13592,1.13592,1.13553,1.1356,11400000.0
2007-01-08 05:56:00,1.13555,1.13572,1.13555,1.13572,3200000.0
2007-01-08 05:57:00,1.13597,1.13597,1.13576,1.13576,2000000.0
2007-01-08 05:58:00,1.13598,1.13628,1.13581,1.13591,10400000.0
2007-01-08 05:59:00,1.13596,1.1361,1.13595,1.13598,13800000.0
2007-01-08 06:00:00,1.13602,1.13618,1.13582,1.13589,6800000.0
2007-01-08 06:01:00,1.13579,1.13601,1.1356,1.13575,14600000.0
2007-01-08 06:02:00,1.1357,1.13578,1.1357,1.13577,13400000.0
2007-01-08 06:03:00,1.13579,1.13589,1.13579,1.13589,2600000.0
2007-01-08 06:04:00,1.13585,1.13628,1.13577,1.13577,7400000.0
2007-01-08 06:06:00,1.1359,1.13598,1.1359,1.13593,6000000.0
2007-01-08 06:07:00,1.136,1.13623,1.136,1.13623,2600000.0
2007-01-08 06:10:00,1.13584,1.13599,1.13561,1.13599,9800000.0
2007-01-08 06:11:00,1.13607,1.1361,1.13563,1.13567,10800000.0
2007-01-08 06:12:00,1.13549,1.13583,1.13546,1.13583,9400000.0
2007-01-08 06:13:00,1.13554,1.13595,1.13554,1.13572,20000000.0
2007-01-08 06:17:00,1.13588,1.13619,1.13588,1.13619,17000000.0
2007-01-08 06:18:00,1.13579,1.13579,1.13578,1.13578,3200000.0
2007-01-08 06:19:00,1.13578,1.13581,1.13572,1.13572,5200000.0
2007-01-08 06:20:00,1.13589,1.136,1.13589,1.136,2600000.0
2007-01-08 06:21:00,1.13546,1.13586,1.13546,1.13586,13800000.0
2007-01-08 06:22:00,1.13585,1.13646,1.13585,1.13591,35400000.0
2007-01-08 06:23:00,1.136,1.13607,1.13559,1.13603,37600000.0
2007-01-08 06:24:00,1.13574,1.13584,1.13557,1.13557,9400000.0
2007-01-08 06:25:00,1.13573,1.13611,1.13573,1.1358,6800000.0
2007-01-08 06:26:00,1.13592,1.13615,1.13588,1.13588,19600000.0
2007-01-08 06:29:00,1.1363,1.13637,1.13602,1.13621,14000000.0
2007-01-08 06:30:00,1.13627,1.13627,1.13598,1.13598,4000000.0
2007-01-08 06:31:00,1.13593,1.136,1.13573,1.13585,20000000.0
2007-01-08 06:32:00,1.13554,1.1363,1.13554,1.13597,22800000.0
2007-01-08 06:33:00,1.13616,1.13653,1.13616,1.13653,10400000.0
2007-01-08 06:34:00,1.13619,1.13633,1.13601,1.13633,5600000.0
2007-01-08 06:36:00,1.13614,1.13673,1.13602,1.13633,9800000.0
2007-01-08 06:37:00,1.13658,1.13658,1.13615,1.13632,10400000.0
2007-01-08 06:38:00,1.13645,1.13649,1.13621,1.13649,7200000.0
2007-01-08 06:39:00,1.13612,1.13624,1.13612,1.13624,3200000.0
2007-01-08 06:42:00,1.13625,1.13626,1.13617,1.13626,8600000.0
2007-01-08 06:43:00,1.13635,1.13641,1.13595,1.13641,11200000.0
2007-01-08 06:44:00,1.1363,1.13649,1.13596,1.13596,9600000.0
2007-01-08 06:45:00,1.13614,1.13626,1.13586,1.13586,17600000.0
2007-01-08 06:46:00,1.13683,1.13683,1.13572,1.13572,7600000.0
2007-01-08 06:47:00,1.13641,1.13647,1.13622,1.13622,16800000.0
2007-01-08 06:49:00,1.13663,1.1367,1.13628,1.1367,20600000.0
2007-01-08 06:50:00,1.13628,1.13648,1.13613,1.13639,26800000.0
2007-01-08 06:51:00,1.13644,1.13644,1.13615,1.13615,12400000.0
2007-01-08 06:52:00,1.13632,1.13654,1.13603,1.13635,19800000.0
2007-01-08 06:53:00,1.13638,1.13646,1.13617,1.13623,13600000.0
2007-01-08 06:54:00,1.13627,1.13657,1.13618,1.13657,15200000.0
2007-01-08 06:55:00,1.1364,1.13641,1.13616,1.13622,18200000.0
2007-01-08 06:58:00,1.13598,1.13666,1.13598,1.1361,25800000.0
2007-01-08 07:00:00,1.13606,1.13608,1.13592,1.13592,5600000.0
2007-01-08 07:02:00,1.13567,1.13626,1.13567,1.13626,7800000.0
2007-01-08 07:03:00,1.13603,1.13613,1.13571,1.13576,16400000.0
2007-01-08 07:04:00,1.13642,1.13642,1.13593,1.13593,12800000.0
2007-01-08 07:07:00,1.13606,1.13612,1.136,1.13609,5800000.0
2007-01-08 07:08:00,1.13615,1.13629,1.13574,1.13574,6800000.0
2007-01-08 07:09:00,1.1358,1.13631,1.1358,1.13599,7400000.0
2007-01-08 07:10:00,1.13602,1.13617,1.13589,1.13589,5800000.0
2007-01-08 07:11:00,1.13631,1.13631,1.13619,1.13619,12800000.0
2007-01-08 07:14:00,1.1365,1.1365,1.13617,1.13643,17000000.0
2007-01-08 07:15:00,1.13619,1.13626,1.13574,1.13578,7200000.0
2007-01-08 07:16:00,1.13588,1.13622,1.13588,1.13618,11000000.0
2007-01-08 07:18:00,1.13591,1.13615,1.13568,1.13613,10800000.0
2007-01-08 07:21:00,1.13545,1.13602,1.13545,1.13586,11800000.0
2007-01-08 07:22:00,1.1357,1.13574,1.13568,1.13568,3600000.0
2007-01-08 07:24:00,1.13577,1.13587,1.13577,1.1358,8200000.0
2007-01-08 07:26:00,1.13614,1.13614,1.13589,1.13589,10600000.0
2007-01-08 07:28:00,1.13583,1.13583,1.13575,1.13575,9000000.0
2007-01-08 07:29:00,1.13578,1.13623,1.13578,1.13623,14800000.0
2007-01-08 07:30:00,1.13627,1.1365,1.13577,1.13591,9400000.0
2007-01-08 07:31:00,1.1358,1.136,1.13559,1.136,30000000.0
2007-01-08 07:32:00,1.13582,1.13587,1.13558,1.13573,11000000.0
2007-01-08 07:33:00,1.13576,1.13612,1.13576,1.13612,12800000.0
2007-01-08 07:34:00,1.13609,1.13629,1.13609,1.13619,9000000.0
2007-01-08 07:35:00,1.13625,1.13625,1.13577,1.13577,24200000.0
2007-01-08 07:36:00,1.13641,1.13662,1.13618,1.13632,14600000.0
2007-01-08 07:37:00,1.13621,1.13621,1.13548,1.13555,17800000.0
2007-01-08 07:38:00,1.13605,1.13605,1.13532,1.13559,17000000.0
2007-01-08 07:39:00,1.13565,1.13637,1.13559,1.13559,14000000.0
2007-01-08 07:41:00,1.13567,1.13579,1.13546,1.13556,17400000.0
2007-01-08 07:42:00,1.13549,1.13599,1.13549,1.13599,15400000.0
2007-01-08 07:44:00,1.13595,1.13597,1.1357,1.13575,9200000.0
2007-01-08 07:45:00,1.13581,1.13619,1.13572,1.13582,11800000.0
2007-01-08 07:46:00,1.13587,1.13592,1.13587,1.13592,2600000.0
2007-01-08 07:47:00,1.1363,1.1363,1.13624,1.13624,3400000.0
2007-01-08 07:48:00,1.13599,1.13602,1.13599,1.13602,3200000.0
2007-01-08 07:49:00,1.13586,1.13634,1.13564,1.13583,17000000.0
2007-01-08 07:50:00,1.1356,1.1361,1.13551,1.13551,8800000.0
2007-01-08 07:52:00,1.13586,1.13586,1.13529,1.13529,11600000.0
2007-01-08 07:53:00,1.13534,1.13541,1.13509,1.13509,17400000.0
2007-01-08 07:54:00,1.13528,1.13548,1.1348,1.13508,12400000.0
2007-01-08 07:55:00,1.13515,1.13515,1.13484,1.13484,12400000.0
2007-01-08 07:56:00,1.13497,1.13524,1.13457,1.13524,9600000.0
2007-01-08 07:57:00,1.13506,1.13531,1.13506,1.13527,12600000.0
2007-01-08 07:58:00,1.13528,1.13541,1.1349,1.13525,7400000.0
2007-01-08 07:59:00,1.13544,1.13559,1.13519,1.13544,18200000.0
2007-01-08 08:00:00,1.13524,1.13571,1.13521,1.13571,8600000.0
2007-01-08 08:01:00,1.1353,1.13587,1.1353,1.13546,18600000.0
2007-01-08 08:03:00,1.13593,1.13597,1.13521,1.13549,11800000.0
2007-01-08 08:04:00,1.13541,1.13577,1.13535,1.13561,13400000.0
2007-01-08 08:06:00,1.13566,1.13589,1.13566,1.13575,4800000.0
2007-01-08 08:07:00,1.13559,1.13559,1.13517,1.13546,18400000.0
2007-01-08 08:08:00,1.13526,1.13527,1.13498,1.13498,7400000.0
2007-01-08 08:09:00,1.1351,1.1351,1.13478,1.13479,12800000.0
2007-01-08 08:10:00,1.13499,1.13525,1.1349,1.13517,20200000.0
2007-01-08 08:11:00,1.13492,1.13492,1.13454,1.13454,10000000.0
2007-01-08 08:12:00,1.13467,1.13494,1.13467,1.13494,5600000.0
2007-01-08 08:13:00,1.13507,1.13536,1.13487,1.13511,13400000.0
2007-01-08 08:14:00,1.13477,1.13509,1.13447,1.13488,28800000.0
2007-01-08 08:15:00,1.13466,1.13532,1.13466,1.13492,9000000.0
2007-01-08 08:16:00,1.13499,1.13538,1.1346,1.1346,9000000.0
2007-01-08 08:18:00,1.135,1.13522,1.135,1.13522,4200000.0
2007-01-08 08:19:00,1.13518,1.13518,1.13464,1.13517,31200000.0
2007-01-08 08:20:00,1.13485,1.13504,1.13457,1.13476,16200000.0
2007-01-08 08:21:00,1.13517,1.13525,1.13467,1.13525,32600000.0
2007-01-08 08:22:00,1.13508,1.13514,1.13508,1.13514,3200000.0
2007-01-08 08:23:00,1.13503,1.13531,1.13503,1.13509,10400000.0
2007-01-08 08:24:00,1.13519,1.13539,1.13515,1.13515,17600000.0
2007-01-08 08:25:00,1.13504,1.13509,1.13504,1.13509,2600000.0
2007-01-08 08:26:00,1.13493,1.13493,1.13469,1.13478,11600000.0
2007-01-08 08:27:00,1.13491,1.13518,1.13474,1.13476,15200000.0
2007-01-08 08:28:00,1.13498,1.13498,1.13467,1.1347,11200000.0
2007-01-08 08:29:00,1.13497,1.13532,1.13497,1.13532,3200000.0
2007-01-08 08:30:00,1.13518,1.13555,1.13483,1.13489,17000000.0
2007-01-08 08:31:00,1.1348,1.13502,1.13479,1.13497,8600000.0
2007-01-08 08:32:00,1.13509,1.13525,1.13485,1.13485,10600000.0
2007-01-08 08:33:00,1.13487,1.13525,1.13487,1.13525,11600000.0
2007-01-08 08:34:00,1.13535,1.13535,1.13477,1.13477,17400000.0
2007-01-08 08:36:00,1.13494,1.13509,1.13476,1.13476,5800000.0
2007-01-08 08:37:00,1.1348,1.1349,1.13475,1.1349,14000000.0
2007-01-08 08:38:00,1.13447,1.13504,1.13442,1.13503,13800000.0
2007-01-08 08:39:00,1.13484,1.13515,1.13467,1.13467,17000000.0
2007-01-08 08:40:00,1.135,1.13553,1.135,1.13508,17200000.0
2007-01-08 08:41:00,1.13538,1.13538,1.13486,1.13514,13400000.0
2007-01-08 08:43:00,1.135,1.13534,1.13466,1.13506,18800000.0
2007-01-08 08:44:00,1.13502,1.1351,1.13479,1.1351,11600000.0
2007-01-08 08:45:00,1.13505,1.13536,1.13479,1.13479,13200000.0
2007-01-08 08:46:00,1.1347,1.13528,1.13451,1.13528,19800000.0
2007-01-08 08:47:00,1.13537,1.13537,1.13504,1.13504,16800000.0
2007-01-08 08:48:00,1.13517,1.13548,1.13488,1.13506,20800000.0
2007-01-08 08:49:00,1.13555,1.13578,1.13546,1.1355,13200000.0
2007-01-08 08:50:00,1.13554,1.13579,1.13544,1.13577,17400000.0
2007-01-08 08:53:00,1.13528,1.13563,1.13503,1.13527,10000000.0
2007-01-08 08:54:00,1.13538,1.13564,1.13522,1.13522,9400000.0
2007-01-08 08:55:00,1.13529,1.13529,1.13503,1.1351,16400000.0
2007-01-08 08:56:00,1.135,1.13555,1.13495,1.13495,11600000.0
2007-01-08 08:57:00,1.13515,1.13515,1.13472,1.13479,4200000.0
2007-01-08 08:58:00,1.1348,1.13506,1.13459,1.13492,11400000.0
2007-01-08 08:59:00,1.13528,1.13546,1.13481,1.13495,16000000.0
2007-01-08 09:00:00,1.13491,1.13513,1.13485,1.13487,16000000.0
2007-01-08 09:01:00,1.13462,1.13481,1.13462,1.13481,14600000.0
2007-01-08 09:02:00,1.13502,1.13549,1.13487,1.13514,9200000.0
2007-01-08 09:03:00,1.1355,1.13571,1.13538,1.13545,13800000.0
2007-01-08 09:05:00,1.13512,1.13554,1.13512,1.13539,9000000.0
2007-01-08 09:06:00,1.13571,1.13573,1.13539,1.1355,24600000.0
2007-01-08 09:10:00,1.13554,1.1356,1.1352,1.1356,14600000.0
2007-01-08 09:11:00,1.13552,1.13576,1.13545,1.13576,17200000.0
2007-01-08 09:12:00,1.13569,1.13578,1.13515,1.13578,15400000.0
2007-01-08 09:13:00,1.1356,1.13576,1.13526,1.13529,24200000.0
2007-01-08 09:14:00,1.13521,1.13535,1.13497,1.13515,15400000.0
2007-01-08 09:16:00,1.1354,1.13543,1.13514,1.13514,19400000.0
2007-01-08 09:17:00,1.13526,1.13565,1.13526,1.13565,3200000.0
2007-01-08 09:18:00,1.13626,1.13626,1.13571,1.13589,4200000.0
2007-01-08 09:19:00,1.13548,1.13588,1.13548,1.13567,17800000.0
2007-01-08 09:20:00,1.13558,1.13595,1.13558,1.13595,6800000.0
2007-01-08 09:21:00,1.13597,1.13604,1.13581,1.13591,16400000.0
2007-01-08 09:22:00,1.13592,1.13603,1.1352,1.13557,18800000.0
2007-01-08 09:23:00,1.13574,1.13618,1.13569,1.13573,9800000.0
2007-01-08 09:24:00,1.13566,1.13632,1.13533,1.13632,10000000.0
2007-01-08 09:25:00,1.13652,1.13652,1.13597,1.13597,12400000.0
2007-01-08 09:26:00,1.13627,1.1363,1.13608,1.13628,7800000.0
2007-01-08 09:27:00,1.13654,1.13654,1.13594,1.13594,12400000.0
2007-01-08 09:28:00,1.13636,1.13636,1.13573,1.136,16000000.0
2007-01-08 09:29:00,1.13587,1.13589,1.13568,1.13589,7800000.0
2007-01-08 09:30:00,1.13599,1.13664,1.13599,1.13664,13800000.0
2007-01-08 09:31:00,1.13628,1.13672,1.13628,1.13636,10800000.0
2007-01-08 09:32:00,1.13668,1.13668,1.13635,1.13649,12800000.0
2007-01-08 09:33:00,1.13635,1.1366,1.13635,1.1366,10600000.0
2007-01-08 09:34:00,1.13677,1.13677,1.13646,1.13646,23200000.0
2007-01-08 09:35:00,1.13639,1.13665,1.13639,1.13665,5400000.0
2007-01-08 09:36:00,1.13651,1.13671,1.13635,1.1364,11200000.0
2007-01-08 09:37:00,1.13639,1.13662,1.13626,1.13643,6200000.0
2007-01-08 09:38:00,1.13623,1.13623,1.13589,1.13589,12400000.0
2007-01-08 09:39:00,1.13635,1.1365,1.13635,1.13636,7600000.0
2007-01-08 09:40:00,1.13634,1.13653,1.13592,1.13592,11800000.0
2007-01-08 09:41:00,1.13542,1.13623,1.13542,1.13623,7600000.0
2007-01-08 09:42:00,1.13612,1.13623,1.1355,1.13576,24000000.0
2007-01-08 09:43:00,1.13594,1.13615,1.13567,1.1358,17600000.0
2007-01-08 09:44:00,1.13547,1.13583,1.13547,1.13563,12200000.0
2007-01-08 09:45:00,1.13557,1.13565,1.13529,1.13565,14800000.0
2007-01-08 09:46:00,1.13589,1.13589,1.13533,1.13559,9000000.0
2007-01-08 09:47:00,1.13542,1.1359,1.13542,1.13551,11400000.0
2007-01-08 09:48:00,1.13581,1.1363,1.13575,1.1363,17200000.0
2007-01-08 09:49:00,1.13486,1.13486,1.13443,1.13443,8800000.0
2007-01-08 09:50:00,1.13452,1.13504,1.13452,1.13497,12000000.0
2007-01-08 09:51:00,1.13513,1.13513,1.13489,1.13498,18800000.0
2007-01-08 09:52:00,1.13515,1.13546,1.13505,1.1353,21200000.0
2007-01-08 09:53:00,1.13476,1.13492,1.13471,1.13471,8800000.0
2007-01-08 09:54:00,1.13513,1.13513,1.13466,1.13471,18200000.0
2007-01-08 09:55:00,1.13437,1.13449,1.13426,1.13449,8800000.0
2007-01-08 09:56:00,1.13485,1.13485,1.13472,1.13472,2600000.0
2007-01-08 09:58:00,1.13477,1.13524,1.13462,1.13492,19600000.0
2007-01-08 09:59:00,1.13491,1.13505,1.13456,1.13456,22200000.0
2007-01-08 10:00:00,1.13417,1.13513,1.13404,1.13455,25400000.0
2007-01-08 10:01:00,1.13486,1.13547,1.13486,1.1351,13000000.0
2007-01-08 10:02:00,1.13553,1.13572,1.13503,1.13503,12200000.0
2007-01-08 10:03:00,1.13467,1.13499,1.13461,1.13485,6200000.0
2007-01-08 10:04:00,1.13451,1.13458,1.13409,1.13416,20000000.0
2007-01-08 10:05:00,1.13445,1.13452,1.13418,1.13437,19000000.0
2007-01-08 10:06:00,1.13459,1.13474,1.13435,1.13457,10200000.0
2007-01-08 10:07:00,1.13486,1.13486,1.13449,1.13452,14400000.0
2007-01-08 10:08:00,1.1349,1.13499,1.13455,1.13473,11600000.0
2007-01-08 10:09:00,1.13483,1.13534,1.13483,1.13534,13200000.0
2007-01-08 10:10:00,1.13541,1.13583,1.13536,1.1356,31400000.0
2007-01-08 10:11:00,1.13537,1.13557,1.13498,1.13522,22600000.0
2007-01-08 10:12:00,1.13541,1.13556,1.13521,1.13525,90400000.0
2007-01-08 10:13:00,1.13544,1.13571,1.1353,1.13549,8400000.0
2007-01-08 10:14:00,1.13532,1.13552,1.13516,1.13531,24000000.0
2007-01-08 10:15:00,1.13545,1.13581,1.13535,1.13535,5200000.0
2007-01-08 10:16:00,1.13527,1.13603,1.13495,1.1355,10200000.0
2007-01-08 10:17:00,1.13524,1.13546,1.13524,1.13546,4200000.0
2007-01-08 10:18:00,1.13567,1.13567,1.13519,1.1352,9600000.0
2007-01-08 10:19:00,1.13519,1.13557,1.13519,1.13557,12800000.0
2007-01-08 10:20:00,1.13542,1.13542,1.13465,1.1349,15400000.0
2007-01-08 10:21:00,1.13478,1.13478,1.13468,1.13468,2600000.0
2007-01-08 10:22:00,1.13454,1.13503,1.13454,1.13503,9000000.0
2007-01-08 10:23:00,1.13482,1.13482,1.13458,1.13472,21400000.0
2007-01-08 10:24:00,1.13464,1.13498,1.13455,1.13473,7600000.0
2007-01-08 10:26:00,1.13492,1.13492,1.13475,1.13484,17800000.0
2007-01-08 10:27:00,1.13496,1.13518,1.13486,1.13512,24000000.0
2007-01-08 10:29:00,1.13489,1.135,1.13478,1.135,13400000.0
2007-01-08 10:31:00,1.13524,1.13524,1.13523,1.13523,2000000.0
2007-01-08 10:32:00,1.13543,1.1358,1.1353,1.13561,15200000.0
2007-01-08 10:33:00,1.13543,1.13543,1.13534,1.13534,6600000.0
2007-01-08 10:34:00,1.13522,1.13532,1.1351,1.1351,5800000.0
2007-01-08 10:35:00,1.13526,1.13542,1.13495,1.13542,27600000.0
2007-01-08 10:36:00,1.13516,1.13545,1.13511,1.13511,12800000.0
2007-01-08 10:37:00,1.13561,1.13597,1.13552,1.13552,5800000.0
2007-01-08 10:38:00,1.13515,1.13547,1.13496,1.13547,7200000.0
2007-01-08 10:39:00,1.13537,1.13562,1.1351,1.13562,22400000.0
2007-01-08 10:40:00,1.13564,1.13583,1.13542,1.13568,17600000.0
2007-01-08 10:41:00,1.13574,1.13599,1.13551,1.13578,25200000.0
2007-01-08 10:42:00,1.13568,1.13597,1.13549,1.13563,9400000.0
2007-01-08 10:43:00,1.13546,1.13593,1.13546,1.13568,19600000.0
2007-01-08 10:44:00,1.13586,1.13611,1.13567,1.13591,10000000.0
2007-01-08 10:45:00,1.13587,1.13587,1.13531,1.13539,8400000.0
2007-01-08 10:46:00,1.13548,1.1357,1.13531,1.1357,18600000.0
2007-01-08 10:47:00,1.1356,1.13605,1.1354,1.1354,16600000.0
2007-01-08 10:48:00,1.13558,1.13558,1.13526,1.13543,11400000.0
2007-01-08 10:49:00,1.13518,1.13528,1.13494,1.13525,17200000.0
2007-01-08 10:50:00,1.13556,1.13556,1.13517,1.13532,7600000.0
2007-01-08 10:51:00,1.13506,1.1355,1.13506,1.13535,11400000.0
2007-01-08 10:52:00,1.13513,1.13548,1.13507,1.13539,25400000.0
2007-01-08 10:53:00,1.13548,1.1356,1.13519,1.13542,19600000.0
2007-01-08 10:54:00,1.13512,1.13528,1.13497,1.135,15000000.0
2007-01-08 10:55:00,1.13529,1.13544,1.1351,1.13529,19400000.0
2007-01-08 10:56:00,1.13509,1.13565,1.13509,1.13553,19000000.0
2007-01-08 10:57:00,1.13552,1.13591,1.13552,1.13578,13600000.0
2007-01-08 10:58:00,1.13581,1.13581,1.13525,1.13535,8800000.0
2007-01-08 10:59:00,1.13566,1.13613,1.13563,1.13579,10400000.0
2007-01-08 11:00:00,1.13573,1.13606,1.13565,1.13575,13800000.0
2007-01-08 11:01:00,1.13543,1.1358,1.13524,1.13543,7200000.0
2007-01-08 11:02:00,1.13517,1.13567,1.13517,1.13552,8400000.0
2007-01-08 11:03:00,1.13516,1.13543,1.1349,1.13516,43600000.0
2007-01-08 11:04:00,1.13513,1.13542,1.13495,1.13515,21000000.0
2007-01-08 11:05:00,1.13506,1.13518,1.13487,1.13518,14800000.0
2007-01-08 11:06:00,1.13507,1.13532,1.13495,1.13512,11600000.0
2007-01-08 11:07:00,1.13504,1.1354,1.13482,1.1354,23000000.0
2007-01-08 11:08:00,1.13568,1.13568,1.13488,1.13504,14000000.0
2007-01-08 11:09:00,1.13498,1.13555,1.13491,1.13555,14000000.0
2007-01-08 11:10:00,1.13542,1.13542,1.13511,1.13541,15800000.0
2007-01-08 11:11:00,1.13575,1.13617,1.13563,1.1357,20000000.0
2007-01-08 11:13:00,1.13518,1.13575,1.13512,1.13526,19000000.0
2007-01-08 11:14:00,1.13577,1.13577,1.13547,1.13567,12200000.0
2007-01-08 11:15:00,1.13566,1.13578,1.13545,1.13558,14200000.0
2007-01-08 11:16:00,1.1356,1.13576,1.13532,1.13532,16000000.0
2007-01-08 11:17:00,1.13556,1.13556,1.13513,1.13539,8400000.0
2007-01-08 11:18:00,1.1353,1.13578,1.13525,1.1355,20400000.0
2007-01-08 11:19:00,1.13573,1.13573,1.13486,1.13506,16000000.0
2007-01-08 11:20:00,1.13514,1.13547,1.13514,1.13547,22800000.0
2007-01-08 11:21:00,1.13568,1.13568,1.13537,1.13537,12800000.0
2007-01-08 11:22:00,1.13533,1.13565,1.13529,1.13529,19800000.0
2007-01-08 11:23:00,1.13562,1.13569,1.13516,1.13524,24000000.0
2007-01-08 11:24:00,1.13521,1.13552,1.13521,1.13544,18400000.0
2007-01-08 11:25:00,1.13563,1.13608,1.13536,1.13575,9200000.0
2007-01-08 11:26:00,1.1358,1.13583,1.13547,1.13547,4200000.0
2007-01-08 11:27:00,1.1354,1.13588,1.1354,1.13588,11600000.0
2007-01-08 11:28:00,1.136,1.136,1.13521,1.13528,15400000.0
2007-01-08 11:29:00,1.13543,1.13553,1.13503,1.13528,14000000.0
2007-01-08 11:30:00,1.13563,1.13572,1.13528,1.13537,5200000.0
2007-01-08 11:31:00,1.1355,1.13581,1.13517,1.13581,14200000.0
2007-01-08 11:32:00,1.13622,1.13622,1.13568,1.13577,12000000.0
2007-01-08 11:33:00,1.13542,1.13611,1.13542,1.13611,14800000.0
2007-01-08 11:34:00,1.13627,1.13632,1.13621,1.13621,8400000.0
2007-01-08 11:35:00,1.13616,1.13648,1.13616,1.13636,6600000.0
2007-01-08 11:36:00,1.13629,1.13642,1.13587,1.13587,6800000.0
2007-01-08 11:37:00,1.13627,1.13661,1.13621,1.13651,13800000.0
2007-01-08 11:38:00,1.13633,1.13668,1.13597,1.13668,20400000.0
2007-01-08 11:39:00,1.13669,1.13675,1.13648,1.13657,10000000.0
2007-01-08 11:40:00,1.13673,1.13673,1.13641,1.13662,23800000.0
2007-01-08 11:41:00,1.13674,1.13684,1.13674,1.13683,12200000.0
2007-01-08 11:42:00,1.1369,1.13713,1.13677,1.13713,11200000.0
2007-01-08 11:43:00,1.13659,1.13683,1.13628,1.13658,28800000.0
2007-01-08 11:44:00,1.13675,1.13675,1.13618,1.13642,16200000.0
2007-01-08 11:45:00,1.13623,1.13693,1.13623,1.13627,21200000.0
2007-01-08 11:46:00,1.13688,1.13701,1.13663,1.13663,10600000.0
2007-01-08 11:47:00,1.13657,1.13696,1.13652,1.13676,17800000.0
2007-01-08 11:48:00,1.13684,1.13713,1.13681,1.13684,17800000.0
2007-01-08 11:49:00,1.13742,1.13742,1.13685,1.13685,29000000.0
2007-01-08 11:50:00,1.13694,1.13744,1.13679,1.13679,21600000.0
2007-01-08 11:51:00,1.13688,1.13718,1.13654,1.13688,23000000.0
2007-01-08 11:52:00,1.13726,1.13745,1.13704,1.13714,12400000.0
2007-01-08 11:53:00,1.13715,1.13749,1.13713,1.1374,13600000.0
2007-01-08 11:54:00,1.13689,1.13691,1.13644,1.13644,15600000.0
2007-01-08 11:55:00,1.13693,1.1371,1.13666,1.13695,13600000.0
2007-01-08 11:56:00,1.13707,1.13737,1.13679,1.13695,30000000.0
2007-01-08 11:57:00,1.13673,1.13688,1.13666,1.13679,17800000.0
2007-01-08 11:58:00,1.13693,1.13697,1.13658,1.13682,21400000.0
2007-01-08 11:59:00,1.13692,1.13714,1.13677,1.13686,21000000.0
2007-01-08 12:00:00,1.137,1.13721,1.137,1.13716,11600000.0
2007-01-08 12:01:00,1.13691,1.13691,1.13647,1.13655,8600000.0
2007-01-08 12:03:00,1.137,1.13729,1.13689,1.13729,16200000.0
2007-01-08 12:05:00,1.1372,1.13737,1.13714,1.13716,8200000.0
2007-01-08 12:06:00,1.13695,1.13721,1.13695,1.1371,9600000.0
2007-01-08 12:07:00,1.13733,1.13737,1.13675,1.13723,15400000.0
2007-01-08 12:08:00,1.13724,1.13756,1.13713,1.13716,14000000.0
2007-01-08 12:09:00,1.13703,1.13744,1.13702,1.13702,6200000.0
2007-01-08 12:10:00,1.1369,1.13717,1.13687,1.13711,14000000.0
2007-01-08 12:11:00,1.13695,1.13742,1.13695,1.1371,14800000.0
2007-01-08 12:13:00,1.13717,1.13741,1.13716,1.13716,15800000.0
2007-01-08 12:14:00,1.13697,1.13709,1.13675,1.13675,8200000.0
2007-01-08 12:15:00,1.13678,1.13704,1.1367,1.13687,6200000.0
2007-01-08 12:16:00,1.13705,1.13745,1.13685,1.13693,15200000.0
2007-01-08 12:17:00,1.13687,1.13711,1.13649,1.13663,19200000.0
2007-01-08 12:18:00,1.13692,1.13692,1.13646,1.13646,10800000.0
2007-01-08 12:19:00,1.13672,1.1369,1.13662,1.13665,12400000.0
2007-01-08 12:20:00,1.1364,1.1367,1.13629,1.13664,8200000.0
2007-01-08 12:21:00,1.13631,1.13636,1.13625,1.13636,12600000.0
2007-01-08 12:22:00,1.13638,1.13652,1.13616,1.13616,12000000.0
2007-01-08 12:23:00,1.13611,1.13611,1.13574,1.13598,18800000.0
2007-01-08 12:24:00,1.13577,1.13604,1.13566,1.1357,19200000.0
2007-01-08 12:25:00,1.13602,1.13628,1.13574,1.13574,21400000.0
2007-01-08 12:26:00,1.13618,1.13653,1.13615,1.13644,9000000.0
2007-01-08 12:27:00,1.1363,1.13649,1.13608,1.13608,13800000.0
2007-01-08 12:28:00,1.13635,1.13675,1.13632,1.1365,18600000.0
2007-01-08 12:29:00,1.13649,1.13695,1.13644,1.1368,16400000.0
2007-01-08 12:30:00,1.13637,1.13703,1.13637,1.13679,16000000.0
2007-01-08 12:31:00,1.13716,1.13744,1.13698,1.13718,17400000.0
2007-01-08 12:32:00,1.13696,1.13733,1.13696,1.13717,16200000.0
2007-01-08 12:33:00,1.13708,1.13708,1.13657,1.13672,8600000.0
2007-01-08 12:34:00,1.13665,1.13693,1.13652,1.13679,21000000.0
2007-01-08 12:35:00,1.13681,1.13694,1.13661,1.13676,10200000.0
2007-01-08 12:37:00,1.13692,1.13692,1.13664,1.13664,6800000.0
2007-01-08 12:38:00,1.13667,1.13687,1.13646,1.13655,7600000.0
2007-01-08 12:39:00,1.13654,1.13662,1.13607,1.13662,19400000.0
2007-01-08 12:40:00,1.13614,1.13623,1.13614,1.13623,5400000.0
2007-01-08 12:41:00,1.136,1.13636,1.136,1.13615,11200000.0
2007-01-08 12:42:00,1.13652,1.13687,1.13616,1.13616,21400000.0
2007-01-08 12:43:00,1.13685,1.1369,1.1365,1.1369,16200000.0
2007-01-08 12:44:00,1.13678,1.1369,1.13665,1.13665,14200000.0
2007-01-08 12:45:00,1.13649,1.13679,1.13649,1.13669,12600000.0
2007-01-08 12:46:00,1.13687,1.13704,1.13667,1.13667,6200000.0
2007-01-08 12:47:00,1.13649,1.13708,1.13649,1.13708,17000000.0
2007-01-08 12:48:00,1.13739,1.13749,1.13717,1.13717,21600000.0
2007-01-08 12:50:00,1.137,1.1371,1.13674,1.13703,9800000.0
2007-01-08 12:51:00,1.13716,1.13725,1.13716,1.13718,14200000.0
2007-01-08 12:52:00,1.13693,1.1373,1.13654,1.137,26800000.0
2007-01-08 12:53:00,1.13691,1.13716,1.13684,1.13697,14800000.0
2007-01-08 12:54:00,1.13711,1.13722,1.13704,1.1371,21400000.0
2007-01-08 12:55:00,1.13731,1.13788,1.13717,1.13732,18600000.0
2007-01-08 12:56:00,1.13752,1.13785,1.13711,1.1375,9200000.0
2007-01-08 12:57:00,1.13767,1.13785,1.13737,1.13785,7000000.0
2007-01-08 12:58:00,1.13773,1.13783,1.13773,1.13779,13600000.0
2007-01-08 12:59:00,1.13744,1.13744,1.13687,1.13725,21200000.0
2007-01-08 13:00:00,1.13704,1.13707,1.13649,1.13649,16200000.0
2007-01-08 13:01:00,1.13693,1.13728,1.13691,1.13728,22400000.0
2007-01-08 13:02:00,1.13742,1.13774,1.13742,1.13774,6800000.0
2007-01-08 13:03:00,1.13751,1.13801,1.13746,1.13775,14800000.0
2007-01-08 13:04:00,1.13814,1.13821,1.13758,1.13767,7800000.0
2007-01-08 13:06:00,1.13788,1.13788,1.13751,1.13762,12400000.0
2007-01-08 13:07:00,1.1375,1.13798,1.1375,1.13759,17600000.0
2007-01-08 13:08:00,1.13775,1.13775,1.13745,1.13745,11400000.0
2007-01-08 13:09:00,1.13781,1.13784,1.13747,1.13747,9000000.0
2007-01-08 13:10:00,1.13763,1.13785,1.1374,1.13742,24400000.0
2007-01-08 13:11:00,1.13746,1.13791,1.13746,1.13791,12400000.0
2007-01-08 13:12:00,1.13816,1.13816,1.13757,1.13757,12200000.0
2007-01-08 13:13:00,1.13733,1.13787,1.13733,1.1378,10000000.0
2007-01-08 13:14:00,1.13752,1.13771,1.13737,1.13755,19000000.0
2007-01-08 13:15:00,1.13783,1.13783,1.13762,1.13762,16000000.0
2007-01-08 13:16:00,1.13754,1.1378,1.13754,1.13767,18000000.0
2007-01-08 13:17:00,1.1376,1.13791,1.13758,1.13758,10600000.0
2007-01-08 13:18:00,1.13737,1.13749,1.13726,1.13749,12400000.0
2007-01-08 13:19:00,1.1374,1.13752,1.13703,1.13752,6800000.0
2007-01-08 13:20:00,1.13749,1.13749,1.13704,1.1373,17400000.0
2007-01-08 13:21:00,1.13735,1.13757,1.13716,1.13752,27200000.0
2007-01-08 13:22:00,1.13709,1.13735,1.13691,1.13699,16400000.0
2007-01-08 13:23:00,1.13687,1.13719,1.13685,1.13685,7400000.0
2007-01-08 13:24:00,1.1369,1.13712,1.13678,1.13699,11000000.0
2007-01-08 13:25:00,1.13654,1.13654,1.13579,1.13579,4200000.0
2007-01-08 13:26:00,1.13549,1.13566,1.13548,1.13566,3600000.0
2007-01-08 13:27:00,1.13586,1.13586,1.13526,1.13526,26000000.0
2007-01-08 13:29:00,1.13541,1.13563,1.1353,1.13539,17600000.0
2007-01-08 13:30:00,1.13547,1.1356,1.13526,1.13548,15200000.0
2007-01-08 13:31:00,1.13545,1.13594,1.13545,1.13594,10400000.0
2007-01-08 13:32:00,1.13612,1.13647,1.13597,1.13597,10000000.0
2007-01-08 13:33:00,1.13569,1.13616,1.13539,1.13561,16600000.0
2007-01-08 13:34:00,1.13564,1.13594,1.13551,1.13563,17000000.0
2007-01-08 13:35:00,1.13565,1.13609,1.13565,1.13609,21200000.0
2007-01-08 13:36:00,1.13588,1.13628,1.13588,1.13602,20000000.0
2007-01-08 13:37:00,1.13561,1.13606,1.13552,1.13552,18400000.0
2007-01-08 13:38:00,1.13577,1.13577,1.1355,1.13568,21800000.0
2007-01-08 13:41:00,1.1358,1.13619,1.13579,1.13619,12600000.0
2007-01-08 13:42:00,1.13648,1.13665,1.1364,1.13648,20800000.0
2007-01-08 13:43:00,1.13617,1.13649,1.13607,1.13607,19800000.0
2007-01-08 13:44:00,1.1363,1.13686,1.1363,1.13681,7400000.0
2007-01-08 13:45:00,1.13684,1.13743,1.1367,1.13693,11400000.0
2007-01-08 13:46:00,1.13667,1.13707,1.13667,1.13707,10400000.0
2007-01-08 13:47:00,1.13718,1.13718,1.13691,1.13691,11800000.0
2007-01-08 13:49:00,1.13696,1.13727,1.13668,1.13682,19800000.0
2007-01-08 13:50:00,1.13716,1.13794,1.13716,1.1375,19400000.0
2007-01-08 13:51:00,1.13756,1.1378,1.13756,1.1378,8400000.0
2007-01-08 13:52:00,1.13778,1.13791,1.13778,1.13781,7600000.0
2007-01-08 13:54:00,1.13788,1.13801,1.13788,1.13801,3200000.0
2007-01-08 13:55:00,1.13859,1.13859,1.13798,1.13823,28200000.0
2007-01-08 13:56:00,1.1377,1.13806,1.13762,1.13786,13000000.0
2007-01-08 13:57:00,1.13792,1.13792,1.13764,1.13769,19000000.0
2007-01-08 13:58:00,1.13816,1.13821,1.1376,1.1376,16600000.0
2007-01-08 13:59:00,1.13762,1.13773,1.13747,1.13759,7400000.0
2007-01-08 14:00:00,1.13772,1.138,1.1377,1.13795,10200000.0
2007-01-08 14:01:00,1.13825,1.13825,1.13781,1.13794,6800000.0
2007-01-08 14:02:00,1.1379,1.1379,1.1376,1.1376,10000000.0
2007-01-08 14:03:00,1.1376,1.13797,1.13746,1.13797,27400000.0
2007-01-08 14:04:00,1.13782,1.13807,1.13775,1.13775,13000000.0
2007-01-08 14:05:00,1.13783,1.13783,1.13729,1.13744,11800000.0
2007-01-08 14:06:00,1.13772,1.13783,1.13744,1.1375,17400000.0
2007-01-08 14:07:00,1.13743,1.13783,1.13742,1.13771,12400000.0
2007-01-08 14:08:00,1.13746,1.13746,1.1365,1.13677,12000000.0
2007-01-08 14:09:00,1.1365,1.13691,1.1365,1.13677,22800000.0
2007-01-08 14:10:00,1.13706,1.13718,1.13694,1.13709,12000000.0
2007-01-08 14:11:00,1.13729,1.13733,1.13703,1.13724,21400000.0
2007-01-08 14:12:00,1.1372,1.1372,1.13689,1.13696,22800000.0
2007-01-08 14:13:00,1.1368,1.13698,1.1368,1.13688,13000000.0
2007-01-08 14:14:00,1.13672,1.13704,1.1366,1.13704,13000000.0
2007-01-08 14:15:00,1.13669,1.1369,1.13667,1.13668,10600000.0
2007-01-08 14:16:00,1.13706,1.13723,1.13684,1.13706,13000000.0
2007-01-08 14:17:00,1.13708,1.13736,1.13696,1.13696,19000000.0
2007-01-08 14:18:00,1.13664,1.13674,1.13641,1.13648,11200000.0
2007-01-08 14:19:00,1.13645,1.13651,1.13624,1.1364,9800000.0
2007-01-08 14:20:00,1.13633,1.13653,1.13601,1.13634,17000000.0
2007-01-08 14:21:00,1.13624,1.13624,1.13587,1.13607,12400000.0
2007-01-08 14:22:00,1.13561,1.13596,1.13561,1.1358,9200000.0
2007-01-08 14:23:00,1.13599,1.13614,1.13596,1.13596,9400000.0
2007-01-08 14:24:00,1.13594,1.136,1.13572,1.136,17800000.0
2007-01-08 14:25:00,1.1357,1.13572,1.1353,1.13537,12800000.0
2007-01-08 14:26:00,1.13564,1.13564,1.13492,1.13492,27400000.0
2007-01-08 14:27:00,1.13516,1.13528,1.13516,1.13528,12200000.0
2007-01-08 14:28:00,1.13527,1.13543,1.13527,1.13543,3600000.0
2007-01-08 14:29:00,1.13565,1.13584,1.13534,1.13584,12600000.0
2007-01-08 14:30:00,1.13577,1.13605,1.13577,1.13605,4200000.0
2007-01-08 14:31:00,1.13599,1.13617,1.1357,1.13583,24600000.0
2007-01-08 14:32:00,1.13598,1.13608,1.13554,1.13573,23800000.0
2007-01-08 14:33:00,1.13568,1.13598,1.13543,1.13566,11600000.0
2007-01-08 14:34:00,1.13608,1.13629,1.13593,1.13599,17000000.0
2007-01-08 14:35:00,1.1359,1.13623,1.1359,1.13623,13200000.0
2007-01-08 14:36:00,1.13598,1.13623,1.13589,1.13589,9800000.0
2007-01-08 14:37:00,1.1362,1.1362,1.13583,1.13588,11000000.0
2007-01-08 14:38:00,1.13613,1.13624,1.1361,1.13621,8000000.0
2007-01-08 14:39:00,1.13623,1.13679,1.1362,1.13657,19600000.0
2007-01-08 14:40:00,1.13672,1.13677,1.13642,1.13653,12200000.0
2007-01-08 14:41:00,1.13672,1.13683,1.13652,1.1367,10800000.0
2007-01-08 14:42:00,1.13657,1.13675,1.13639,1.13652,13800000.0
2007-01-08 14:43:00,1.13664,1.13664,1.13631,1.13631,15200000.0
2007-01-08 14:44:00,1.13611,1.13632,1.13598,1.13598,10000000.0
2007-01-08 14:46:00,1.13639,1.13639,1.13617,1.13617,3400000.0
2007-01-08 14:47:00,1.13618,1.1363,1.13592,1.1363,22200000.0
2007-01-08 14:48:00,1.13601,1.13629,1.1358,1.13592,13200000.0
2007-01-08 14:49:00,1.1359,1.13633,1.13567,1.13608,20400000.0
2007-01-08 14:50:00,1.1358,1.13596,1.13573,1.13588,23600000.0
2007-01-08 14:51:00,1.13584,1.13616,1.13582,1.13582,10200000.0
2007-01-08 14:52:00,1.13624,1.13624,1.13572,1.13606,25200000.0
2007-01-08 14:53:00,1.1358,1.13609,1.13578,1.13583,26400000.0
2007-01-08 14:54:00,1.13612,1.13612,1.13612,1.13612,5000000.0
2007-01-08 14:55:00,1.13575,1.13597,1.1355,1.13594,7200000.0
2007-01-08 14:56:00,1.13584,1.13612,1.13576,1.13576,12400000.0
2007-01-08 14:57:00,1.13602,1.1362,1.13541,1.13585,15800000.0
2007-01-08 14:58:00,1.13566,1.13619,1.1356,1.1356,15800000.0
2007-01-08 14:59:00,1.13524,1.13561,1.13514,1.13561,26800000.0
2007-01-08 15:00:00,1.13558,1.13559,1.13511,1.13516,18200000.0
2007-01-08 15:01:00,1.13556,1.13586,1.1354,1.13586,12800000.0
2007-01-08 15:02:00,1.13581,1.13627,1.13568,1.13592,13600000.0
2007-01-08 15:03:00,1.13578,1.13604,1.13563,1.13563,14400000.0
2007-01-08 15:04:00,1.1357,1.13574,1.13522,1.13533,22000000.0
2007-01-08 15:06:00,1.13547,1.13597,1.13547,1.13559,33000000.0
2007-01-08 15:07:00,1.13603,1.13614,1.13559,1.13559,17000000.0
2007-01-08 15:08:00,1.13586,1.1359,1.13561,1.13574,12600000.0
2007-01-08 15:09:00,1.13599,1.13649,1.13572,1.13602,12800000.0
2007-01-08 15:10:00,1.13623,1.13628,1.13607,1.13607,8200000.0
2007-01-08 15:11:00,1.13596,1.13648,1.13596,1.13622,16000000.0
2007-01-08 15:12:00,1.1359,1.13617,1.1359,1.13598,16400000.0
2007-01-08 15:13:00,1.13584,1.13614,1.13584,1.13611,5200000.0
2007-01-08 15:14:00,1.13677,1.13677,1.13636,1.13636,14400000.0
2007-01-08 15:15:00,1.13617,1.13622,1.13584,1.13584,15400000.0
2007-01-08 15:16:00,1.13569,1.13609,1.13556,1.13581,18000000.0
2007-01-08 15:17:00,1.13627,1.13696,1.13594,1.13619,13400000.0
2007-01-08 15:18:00,1.13632,1.13664,1.1363,1.13646,24800000.0
2007-01-08 15:19:00,1.13626,1.13652,1.13621,1.13621,11400000.0
2007-01-08 15:20:00,1.13639,1.13669,1.13618,1.13652,16600000.0
2007-01-08 15:21:00,1.13596,1.13636,1.13596,1.13631,19400000.0
2007-01-08 15:22:00,1.13633,1.1373,1.13633,1.13671,37600000.0
2007-01-08 15:23:00,1.13659,1.13685,1.13646,1.13661,9800000.0
2007-01-08 15:24:00,1.13669,1.13669,1.13625,1.13625,22000000.0
2007-01-08 15:25:00,1.13632,1.1365,1.13623,1.13631,23400000.0
2007-01-08 15:26:00,1.13639,1.13678,1.13625,1.1363,11600000.0
2007-01-08 15:27:00,1.13652,1.13687,1.13618,1.13634,8800000.0
2007-01-08 15:28:00,1.13623,1.13642,1.13618,1.13621,19800000.0
2007-01-08 15:29:00,1.1357,1.13618,1.13565,1.13618,7400000.0
2007-01-08 15:30:00,1.13607,1.13636,1.13607,1.13636,21000000.0
2007-01-08 15:32:00,1.13611,1.13696,1.13611,1.1367,30800000.0
2007-01-08 15:33:00,1.13667,1.13677,1.13656,1.13661,7800000.0
2007-01-08 15:34:00,1.13631,1.13686,1.13631,1.13686,3200000.0
2007-01-08 15:35:00,1.13689,1.13699,1.13661,1.13678,12800000.0
2007-01-08 15:36:00,1.13685,1.13686,1.13656,1.13656,6200000.0
2007-01-08 15:37:00,1.13645,1.13673,1.13628,1.1365,32000000.0
2007-01-08 15:38:00,1.13635,1.13687,1.13633,1.13669,20000000.0
2007-01-08 15:39:00,1.1365,1.1365,1.13614,1.13639,25400000.0
2007-01-08 15:40:00,1.13622,1.13645,1.13622,1.13635,9800000.0
2007-01-08 15:41:00,1.13636,1.13659,1.13627,1.13644,6800000.0
2007-01-08 15:42:00,1.13591,1.1365,1.13591,1.13646,7400000.0
2007-01-08 15:43:00,1.13634,1.13635,1.13607,1.13607,16800000.0
2007-01-08 15:44:00,1.13653,1.13653,1.13591,1.1363,24600000.0
2007-01-08 15:45:00,1.13626,1.13655,1.13614,1.13621,24400000.0
2007-01-08 15:46:00,1.13662,1.13662,1.13633,1.13633,10400000.0
2007-01-08 15:48:00,1.13629,1.13655,1.13583,1.13583,13600000.0
2007-01-08 15:49:00,1.13628,1.13653,1.13603,1.1361,18800000.0
2007-01-08 15:50:00,1.13649,1.13661,1.13633,1.13641,18000000.0
2007-01-08 15:52:00,1.13654,1.1368,1.13616,1.13663,25400000.0
2007-01-08 15:53:00,1.13648,1.13648,1.13581,1.13622,9800000.0
2007-01-08 15:54:00,1.13623,1.13666,1.13611,1.13644,14400000.0
2007-01-08 15:55:00,1.13644,1.13667,1.13641,1.13641,14200000.0
2007-01-08 15:56:00,1.1365,1.13655,1.13628,1.13636,13000000.0
2007-01-08 15:57:00,1.13632,1.13638,1.1359,1.1362,16200000.0
2007-01-08 15:58:00,1.13632,1.13632,1.1357,1.1357,12400000.0
2007-01-08 15:59:00,1.1356,1.13579,1.13545,1.13579,21000000.0
2007-01-08 16:00:00,1.13607,1.13647,1.13596,1.13647,18000000.0
2007-01-08 16:01:00,1.13621,1.13663,1.13621,1.13653,17600000.0
2007-01-08 16:02:00,1.13637,1.13641,1.13584,1.13584,12400000.0
2007-01-08 16:03:00,1.1365,1.13675,1.13639,1.13646,10800000.0
2007-01-08 16:04:00,1.13623,1.13678,1.13616,1.13673,9400000.0
2007-01-08 16:05:00,1.13655,1.13716,1.13634,1.13686,14400000.0
2007-01-08 16:06:00,1.13676,1.13705,1.13662,1.13704,9600000.0
2007-01-08 16:07:00,1.13688,1.13722,1.13671,1.13671,21400000.0
2007-01-08 16:08:00,1.13683,1.13717,1.13681,1.13696,11600000.0
2007-01-08 16:09:00,1.13702,1.13712,1.13698,1.13705,18400000.0
2007-01-08 16:10:00,1.13674,1.13749,1.13663,1.13679,21800000.0
2007-01-08 16:11:00,1.13662,1.13674,1.13626,1.13626,10400000.0
2007-01-08 16:12:00,1.1361,1.1361,1.13588,1.13588,9000000.0
2007-01-08 16:13:00,1.13614,1.13614,1.13601,1.13612,15200000.0
2007-01-08 16:14:00,1.136,1.136,1.13561,1.13561,16000000.0
2007-01-08 16:15:00,1.13523,1.13584,1.13523,1.13546,13800000.0
2007-01-08 16:16:00,1.13539,1.1358,1.13539,1.13539,17400000.0
2007-01-08 16:17:00,1.13573,1.13573,1.1354,1.13572,19000000.0
2007-01-08 16:18:00,1.13543,1.13554,1.13509,1.13533,18200000.0
2007-01-08 16:19:00,1.1352,1.13534,1.13502,1.13503,10400000.0
2007-01-08 16:20:00,1.1348,1.1348,1.13456,1.13467,9400000.0
2007-01-08 16:21:00,1.1347,1.1348,1.13467,1.13478,11200000.0
2007-01-08 16:22:00,1.13508,1.13508,1.13469,1.13505,14800000.0
2007-01-08 16:23:00,1.13482,1.1352,1.13479,1.13479,25000000.0
2007-01-08 16:24:00,1.13499,1.13513,1.13479,1.13481,19000000.0
2007-01-08 16:25:00,1.13495,1.13499,1.13461,1.13499,20200000.0
2007-01-08 16:27:00,1.135,1.135,1.13482,1.13484,11600000.0
2007-01-08 16:28:00,1.135,1.13522,1.135,1.13506,16600000.0
2007-01-08 16:29:00,1.13493,1.13542,1.13493,1.13529,18000000.0
2007-01-08 16:30:00,1.13517,1.13559,1.13497,1.13558,19800000.0
2007-01-08 16:31:00,1.13493,1.13564,1.13493,1.13502,13000000.0
2007-01-08 16:32:00,1.13496,1.13529,1.13496,1.13523,16400000.0
2007-01-08 16:33:00,1.13505,1.13506,1.13473,1.13488,14000000.0
2007-01-08 16:34:00,1.13496,1.13496,1.13426,1.13475,30200000.0
2007-01-08 16:35:00,1.13439,1.13487,1.13439,1.13472,20000000.0
2007-01-08 16:36:00,1.1349,1.13535,1.13455,1.13517,20200000.0
2007-01-08 16:37:00,1.13459,1.13477,1.13454,1.13477,21600000.0
2007-01-08 16:38:00,1.13478,1.1351,1.13443,1.13451,13400000.0
2007-01-08 16:39:00,1.13495,1.13495,1.13445,1.13467,13400000.0
2007-01-08 16:40:00,1.13448,1.13479,1.13399,1.13479,15800000.0
2007-01-08 16:41:00,1.13448,1.1348,1.13443,1.13456,16400000.0
2007-01-08 16:42:00,1.13444,1.13484,1.13429,1.13465,13000000.0
2007-01-08 16:43:00,1.13471,1.13471,1.13451,1.13451,16200000.0
2007-01-08 16:44:00,1.13435,1.135,1.13404,1.135,10000000.0
2007-01-08 16:45:00,1.13479,1.13507,1.13479,1.13507,6800000.0
2007-01-08 16:46:00,1.13466,1.13523,1.13466,1.13493,21800000.0
2007-01-08 16:47:00,1.13474,1.13516,1.13465,1.13478,18400000.0
2007-01-08 16:48:00,1.13467,1.13504,1.13461,1.13501,18000000.0
2007-01-08 16:49:00,1.13478,1.13499,1.13459,1.13499,16600000.0
2007-01-08 16:50:00,1.13498,1.1358,1.13493,1.1358,8800000.0
2007-01-08 16:51:00,1.13537,1.13555,1.13507,1.13548,21400000.0
2007-01-08 16:52:00,1.13581,1.13581,1.13549,1.1356,15400000.0
2007-01-08 16:53:00,1.13559,1.13572,1.13549,1.13567,12800000.0
2007-01-08 16:54:00,1.13567,1.1359,1.13544,1.1359,9400000.0
2007-01-08 16:55:00,1.13599,1.13602,1.13577,1.13587,20600000.0
2007-01-08 16:56:00,1.13568,1.13568,1.13497,1.13528,15600000.0
2007-01-08 16:57:00,1.13512,1.13533,1.1347,1.13511,17800000.0
2007-01-08 16:58:00,1.13547,1.13547,1.13449,1.13485,16400000.0
2007-01-08 16:59:00,1.13446,1.1347,1.13374,1.13374,15600000.0
2007-01-08 17:00:00,1.13389,1.13424,1.13389,1.13422,17400000.0
2007-01-08 17:01:00,1.13424,1.13438,1.13408,1.13417,8600000.0
2007-01-08 17:02:00,1.13402,1.13443,1.13394,1.13394,12400000.0
2007-01-08 17:03:00,1.13399,1.13453,1.13371,1.13453,17600000.0
2007-01-08 17:04:00,1.1338,1.13393,1.13356,1.13381,9200000.0
2007-01-08 17:05:00,1.13385,1.13396,1.13364,1.13385,15400000.0
2007-01-08 17:06:00,1.1341,1.1341,1.13383,1.13401,9000000.0
2007-01-08 17:07:00,1.13432,1.13473,1.13418,1.1344,20800000.0
2007-01-08 17:08:00,1.13388,1.1342,1.13386,1.13401,10400000.0
2007-01-08 17:09:00,1.13394,1.13415,1.13394,1.13397,15400000.0
2007-01-08 17:10:00,1.13388,1.13395,1.13382,1.13383,17800000.0
2007-01-08 17:11:00,1.13377,1.13385,1.13351,1.13351,11800000.0
2007-01-08 17:12:00,1.13401,1.13403,1.13356,1.13356,18000000.0
2007-01-08 17:13:00,1.13361,1.13404,1.13351,1.13388,26800000.0
2007-01-08 17:14:00,1.13398,1.13455,1.13398,1.13446,23400000.0
2007-01-08 17:15:00,1.13436,1.13482,1.13429,1.1344,16800000.0
2007-01-08 17:16:00,1.13444,1.13492,1.13443,1.1345,16000000.0
2007-01-08 17:17:00,1.13435,1.13496,1.13432,1.13496,26000000.0
2007-01-08 17:18:00,1.13505,1.13522,1.13473,1.13473,20400000.0
2007-01-08 17:19:00,1.13465,1.13503,1.13456,1.13483,10000000.0
2007-01-08 17:20:00,1.13438,1.13521,1.13438,1.13467,9600000.0
2007-01-08 17:21:00,1.13481,1.13507,1.13455,1.13455,22800000.0
2007-01-08 17:22:00,1.13462,1.13506,1.13453,1.13453,6200000.0
2007-01-08 17:23:00,1.13484,1.13509,1.13468,1.13492,21200000.0
2007-01-08 17:24:00,1.13507,1.13525,1.13479,1.13525,28400000.0
2007-01-08 17:25:00,1.13509,1.13517,1.1349,1.1349,6200000.0
2007-01-08 17:26:00,1.13472,1.13501,1.13453,1.13456,7600000.0
2007-01-08 17:27:00,1.13445,1.13487,1.13445,1.13467,26800000.0
2007-01-08 17:28:00,1.13451,1.13496,1.13408,1.13474,9800000.0
2007-01-08 17:29:00,1.13528,1.13528,1.13444,1.13444,11200000.0
2007-01-08 17:30:00,1.13477,1.1353,1.13463,1.13466,16200000.0
2007-01-08 17:31:00,1.1345,1.13463,1.13435,1.13437,17600000.0
2007-01-08 17:32:00,1.13448,1.13461,1.13447,1.13447,9000000.0
2007-01-08 17:33:00,1.13458,1.135,1.13451,1.135,16400000.0
2007-01-08 17:34:00,1.13465,1.13493,1.13447,1.13493,8200000.0
2007-01-08 17:35:00,1.13469,1.13512,1.13469,1.13512,14200000.0
2007-01-08 17:36:00,1.13501,1.13501,1.13484,1.13495,25000000.0
2007-01-08 17:37:00,1.13508,1.13522,1.1349,1.13492,13000000.0
2007-01-08 17:38:00,1.13513,1.13513,1.13502,1.13502,9600000.0
2007-01-08 17:39:00,1.135,1.13524,1.1348,1.13502,23200000.0
2007-01-08 17:40:00,1.13502,1.13543,1.1349,1.13543,20400000.0
2007-01-08 17:41:00,1.13506,1.13555,1.13484,1.13487,19800000.0
2007-01-08 17:42:00,1.13524,1.13539,1.13494,1.13494,17200000.0
2007-01-08 17:43:00,1.13525,1.1354,1.13497,1.13516,10600000.0
2007-01-08 17:44:00,1.13495,1.13506,1.1346,1.13506,16200000.0
2007-01-08 17:45:00,1.13508,1.13534,1.13496,1.13519,7400000.0
2007-01-08 17:46:00,1.13503,1.13549,1.135,1.135,10600000.0
2007-01-08 17:47:00,1.1349,1.13508,1.13462,1.13508,27200000.0
2007-01-08 17:48:00,1.13486,1.13502,1.13476,1.13488,11200000.0
2007-01-08 17:49:00,1.13487,1.1352,1.13484,1.13517,10600000.0
2007-01-08 17:50:00,1.13496,1.13524,1.13484,1.13502,17800000.0
2007-01-08 17:51:00,1.13516,1.13516,1.13468,1.13468,6200000.0
2007-01-08 17:52:00,1.13463,1.13522,1.13417,1.1347,15400000.0
2007-01-08 17:53:00,1.13497,1.13497,1.13446,1.13462,6800000.0
2007-01-08 17:54:00,1.13434,1.13451,1.13434,1.13438,11000000.0
2007-01-08 17:55:00,1.13438,1.13466,1.13437,1.13466,34000000.0
2007-01-08 17:56:00,1.135,1.135,1.13417,1.13452,8800000.0
2007-01-08 17:57:00,1.13434,1.13496,1.13434,1.13449,15800000.0
2007-01-08 17:58:00,1.13426,1.13467,1.13426,1.13451,13000000.0
2007-01-08 17:59:00,1.1344,1.13458,1.13409,1.1345,11600000.0
2007-01-08 18:00:00,1.13438,1.13483,1.13438,1.13467,16800000.0
2007-01-08 18:01:00,1.13495,1.13501,1.13459,1.13501,3600000.0
2007-01-08 18:02:00,1.13491,1.1352,1.13445,1.13445,16200000.0
2007-01-08 18:03:00,1.13448,1.13488,1.13448,1.13462,7400000.0
2007-01-08 18:04:00,1.13482,1.13482,1.13433,1.13435,9200000.0
2007-01-08 18:05:00,1.13467,1.13498,1.13467,1.13474,10400000.0
2007-01-08 18:06:00,1.13476,1.13495,1.13465,1.1348,11400000.0
2007-01-08 18:07:00,1.13486,1.13509,1.13468,1.13468,12400000.0
2007-01-08 18:08:00,1.13499,1.13499,1.13417,1.13417,13000000.0
2007-01-08 18:09:00,1.13458,1.13507,1.13422,1.13465,11600000.0
2007-01-08 18:10:00,1.13455,1.13486,1.13431,1.13431,16600000.0
2007-01-08 18:11:00,1.1346,1.13465,1.13423,1.13465,9600000.0
2007-01-08 18:12:00,1.13421,1.13447,1.13421,1.13432,19400000.0
2007-01-08 18:13:00,1.13462,1.13485,1.13427,1.13427,22600000.0
2007-01-08 18:14:00,1.13456,1.13469,1.13438,1.13442,20600000.0
2007-01-08 18:15:00,1.1345,1.13456,1.13428,1.13446,15000000.0
2007-01-08 18:16:00,1.13399,1.13444,1.13371,1.13371,11600000.0
2007-01-08 18:17:00,1.13389,1.13412,1.13342,1.13379,17800000.0
2007-01-08 18:18:00,1.13392,1.13411,1.13358,1.13411,5200000.0
2007-01-08 18:19:00,1.13377,1.13377,1.13299,1.13302,10800000.0
2007-01-08 18:20:00,1.13343,1.13403,1.13343,1.13372,15000000.0
2007-01-08 18:21:00,1.1335,1.13384,1.13328,1.13384,14800000.0
2007-01-08 18:22:00,1.13333,1.13358,1.1332,1.13358,16200000.0
2007-01-08 18:23:00,1.13376,1.13376,1.1334,1.13355,14600000.0
2007-01-08 18:24:00,1.1345,1.1345,1.13416,1.13416,15400000.0
2007-01-08 18:25:00,1.13402,1.13436,1.13361,1.13436,10600000.0
2007-01-08 18:26:00,1.13429,1.13433,1.13409,1.13418,9200000.0
2007-01-08 18:27:00,1.13425,1.1345,1.1341,1.1341,17200000.0
2007-01-08 18:28:00,1.13379,1.13444,1.13379,1.13421,15000000.0
2007-01-08 18:29:00,1.13409,1.13429,1.1339,1.1339,11800000.0
2007-01-08 18:30:00,1.13389,1.13405,1.13357,1.13388,25000000.0
2007-01-08 18:31:00,1.13413,1.13426,1.13388,1.13391,7400000.0
2007-01-08 18:32:00,1.13432,1.13448,1.13421,1.13446,18400000.0
2007-01-08 18:33:00,1.13423,1.13439,1.13405,1.13427,10200000.0
2007-01-08 18:34:00,1.13431,1.13451,1.13429,1.13437,20400000.0
2007-01-08 18:35:00,1.13465,1.13477,1.1344,1.13477,14400000.0
2007-01-08 18:36:00,1.13459,1.13461,1.13459,1.13461,3200000.0
2007-01-08 18:37:00,1.13467,1.13474,1.13442,1.13443,20000000.0
2007-01-08 18:39:00,1.13451,1.13451,1.13417,1.1343,16200000.0
2007-01-08 18:40:00,1.13384,1.13447,1.13384,1.13426,17400000.0
2007-01-08 18:41:00,1.13421,1.13478,1.13384,1.13451,19600000.0
2007-01-08 18:42:00,1.13448,1.13495,1.1344,1.13459,7800000.0
2007-01-08 18:43:00,1.13463,1.13493,1.13443,1.13443,15600000.0
2007-01-08 18:44:00,1.13463,1.13463,1.13448,1.13453,16000000.0
2007-01-08 18:45:00,1.13453,1.13518,1.13428,1.13428,15600000.0
2007-01-08 18:46:00,1.13518,1.13518,1.13451,1.13486,18200000.0
2007-01-08 18:47:00,1.1344,1.13455,1.13432,1.13455,9600000.0
2007-01-08 18:48:00,1.13436,1.13443,1.13422,1.13443,18800000.0
2007-01-08 18:49:00,1.13431,1.13459,1.13431,1.13449,11200000.0
2007-01-08 18:50:00,1.13455,1.13474,1.13423,1.13449,14000000.0
2007-01-08 18:51:00,1.13459,1.1348,1.13441,1.13441,4200000.0
2007-01-08 18:52:00,1.13438,1.13442,1.13434,1.13438,8000000.0
2007-01-08 18:53:00,1.13427,1.13427,1.13364,1.13395,9800000.0
2007-01-08 18:54:00,1.13391,1.13425,1.13391,1.13425,8000000.0
2007-01-08 18:55:00,1.13388,1.13427,1.13388,1.13416,26600000.0
2007-01-08 18:56:00,1.13434,1.13434,1.13393,1.13424,13000000.0
2007-01-08 18:57:00,1.13395,1.13463,1.13358,1.13463,6800000.0
2007-01-08 18:58:00,1.13416,1.13435,1.13416,1.13431,11800000.0
2007-01-08 18:59:00,1.13477,1.13477,1.13433,1.13433,8200000.0
2007-01-08 19:00:00,1.13442,1.13461,1.13423,1.13446,5600000.0
2007-01-08 19:01:00,1.13447,1.1345,1.13414,1.13415,8400000.0
2007-01-08 19:02:00,1.13388,1.13403,1.13355,1.13373,8400000.0
2007-01-08 19:03:00,1.13344,1.13381,1.13341,1.13381,19800000.0
2007-01-08 19:04:00,1.1339,1.13401,1.13344,1.13344,20000000.0
2007-01-08 19:05:00,1.1333,1.13353,1.1331,1.13327,8200000.0
2007-01-08 19:06:00,1.13311,1.13377,1.13303,1.13303,13200000.0
2007-01-08 19:07:00,1.13259,1.13363,1.13259,1.13302,31800000.0
2007-01-08 19:08:00,1.13301,1.13337,1.13292,1.13319,27200000.0
2007-01-08 19:09:00,1.1328,1.13308,1.1328,1.13308,3200000.0
2007-01-08 19:10:00,1.13267,1.13268,1.13255,1.13266,8000000.0
2007-01-08 19:11:00,1.13262,1.13348,1.13262,1.13348,13800000.0
2007-01-08 19:12:00,1.1332,1.13327,1.13294,1.1332,13200000.0
2007-01-08 19:13:00,1.13263,1.13295,1.13244,1.13257,13400000.0
2007-01-08 19:14:00,1.13243,1.13243,1.13221,1.13221,18800000.0
2007-01-08 19:15:00,1.13271,1.13294,1.13237,1.13263,14000000.0
2007-01-08 19:16:00,1.13295,1.13322,1.13269,1.13283,22600000.0
2007-01-08 19:17:00,1.1322,1.13297,1.1322,1.13248,23800000.0
2007-01-08 19:18:00,1.13217,1.13276,1.13211,1.13276,15400000.0
2007-01-08 19:19:00,1.1325,1.13261,1.13232,1.13257,15400000.0
2007-01-08 19:20:00,1.13214,1.13238,1.13199,1.13231,18200000.0
2007-01-08 19:21:00,1.13216,1.13259,1.13216,1.13233,17400000.0
2007-01-08 19:23:00,1.13267,1.13287,1.13259,1.13283,28200000.0
2007-01-08 19:24:00,1.13301,1.13316,1.13264,1.13307,18400000.0
2007-01-08 19:25:00,1.13315,1.13333,1.133,1.13306,23000000.0
2007-01-08 19:26:00,1.13308,1.13358,1.13308,1.13349,6800000.0
2007-01-08 19:27:00,1.13362,1.13396,1.13362,1.13394,11200000.0
2007-01-08 19:28:00,1.13413,1.13466,1.13403,1.13439,10400000.0
2007-01-08 19:29:00,1.13443,1.13443,1.13403,1.13416,12800000.0
2007-01-08 19:30:00,1.13394,1.13394,1.13383,1.13386,7600000.0
2007-01-08 19:31:00,1.13399,1.13434,1.13399,1.13414,19800000.0
2007-01-08 19:33:00,1.134,1.13416,1.1333,1.1333,11600000.0
2007-01-08 19:34:00,1.13394,1.13394,1.13373,1.13374,10400000.0
2007-01-08 19:35:00,1.13376,1.13418,1.13358,1.13373,18800000.0
2007-01-08 19:36:00,1.13327,1.1337,1.13327,1.13331,10000000.0
2007-01-08 19:38:00,1.13303,1.13321,1.1328,1.13306,18400000.0
2007-01-08 19:39:00,1.13301,1.1335,1.13291,1.1335,6800000.0
2007-01-08 19:40:00,1.13307,1.13314,1.13282,1.13287,16400000.0
2007-01-08 19:41:00,1.13275,1.13341,1.13275,1.13295,12600000.0
2007-01-08 19:42:00,1.13276,1.13317,1.13269,1.1327,13800000.0
2007-01-08 19:43:00,1.13271,1.13295,1.13271,1.13271,9600000.0
2007-01-08 19:44:00,1.13251,1.13306,1.13251,1.13277,12600000.0
2007-01-08 19:45:00,1.13281,1.13316,1.1328,1.13301,8400000.0
2007-01-08 19:46:00,1.13287,1.13337,1.13287,1.13301,8200000.0
2007-01-08 19:47:00,1.13316,1.13328,1.13314,1.13328,4200000.0
2007-01-08 19:48:00,1.13304,1.1333,1.13297,1.1333,19400000.0
2007-01-08 19:49:00,1.13303,1.13347,1.13291,1.13334,10000000.0
2007-01-08 19:50:00,1.13346,1.13358,1.13332,1.13344,9800000.0
2007-01-08 19:51:00,1.13364,1.13364,1.13287,1.13322,6400000.0
2007-01-08 19:52:00,1.13306,1.13355,1.13306,1.13327,7800000.0
2007-01-08 19:53:00,1.13329,1.13335,1.13319,1.13319,13000000.0
2007-01-08 19:54:00,1.13342,1.13348,1.13321,1.13348,8200000.0
2007-01-08 19:55:00,1.13373,1.13373,1.13316,1.13338,12800000.0
2007-01-08 19:56:00,1.1333,1.13378,1.1332,1.13338,9000000.0
2007-01-08 19:57:00,1.13301,1.13347,1.13301,1.13326,25000000.0
2007-01-08 19:58:00,1.13303,1.13328,1.13303,1.13328,3200000.0
2007-01-08 19:59:00,1.13314,1.13365,1.13314,1.13323,26200000.0
2007-01-08 20:01:00,1.13311,1.13311,1.13246,1.13246,9000000.0
2007-01-08 20:02:00,1.1327,1.13308,1.1327,1.13286,13000000.0
2007-01-08 20:03:00,1.13288,1.13358,1.13288,1.13302,10800000.0
2007-01-08 20:05:00,1.13267,1.13269,1.13255,1.13255,15400000.0
2007-01-08 20:06:00,1.1328,1.13287,1.13279,1.13279,4600000.0
2007-01-08 20:09:00,1.13262,1.13319,1.13241,1.13284,18600000.0
2007-01-08 20:10:00,1.13255,1.13292,1.13255,1.13257,14000000.0
2007-01-08 20:11:00,1.13238,1.13285,1.1322,1.13277,10600000.0
2007-01-08 20:13:00,1.13225,1.13261,1.1322,1.1325,23200000.0
2007-01-08 20:14:00,1.1324,1.13245,1.1324,1.13245,5000000.0
2007-01-08 20:15:00,1.13233,1.13264,1.13226,1.13264,10600000.0
2007-01-08 20:16:00,1.1321,1.13231,1.13189,1.13229,18000000.0
2007-01-08 20:17:00,1.13207,1.13223,1.13183,1.13223,15600000.0
2007-01-08 20:18:00,1.13207,1.13226,1.13201,1.13201,18000000.0
2007-01-08 20:19:00,1.13218,1.13249,1.13205,1.13226,10400000.0
2007-01-08 20:20:00,1.13252,1.13264,1.13232,1.13236,7800000.0
2007-01-08 20:21:00,1.13247,1.13253,1.13243,1.13253,17800000.0
2007-01-08 20:22:00,1.13254,1.13307,1.13236,1.13258,14800000.0
2007-01-08 20:23:00,1.13238,1.13248,1.13235,1.13248,9600000.0
2007-01-08 20:24:00,1.13212,1.13237,1.13212,1.13237,5400000.0
2007-01-08 20:25:00,1.13258,1.13273,1.13238,1.13273,10200000.0
2007-01-08 20:26:00,1.13267,1.1329,1.13246,1.13246,9400000.0
2007-01-08 20:27:00,1.13242,1.13248,1.13216,1.13244,10000000.0
2007-01-08 20:28:00,1.13236,1.13236,1.13173,1.13189,29600000.0
2007-01-08 20:29:00,1.13194,1.13208,1.13169,1.13197,6200000.0
2007-01-08 20:31:00,1.13208,1.13239,1.13206,1.13239,11000000.0
2007-01-08 20:32:00,1.13189,1.13196,1.13172,1.13187,6800000.0
2007-01-08 20:34:00,1.13216,1.13216,1.1319,1.1319,4200000.0
2007-01-08 20:35:00,1.13185,1.1322,1.13177,1.13185,16600000.0
2007-01-08 20:36:00,1.13173,1.13233,1.13173,1.13228,10800000.0
2007-01-08 20:37:00,1.13243,1.13243,1.13241,1.13241,3200000.0
2007-01-08 20:38:00,1.13271,1.13278,1.13236,1.13256,15200000.0
2007-01-08 20:39:00,1.13242,1.13272,1.13237,1.13252,9800000.0
2007-01-08 20:41:00,1.13225,1.13238,1.13188,1.13197,9000000.0
2007-01-08 20:42:00,1.1325,1.1325,1.13219,1.1322,16800000.0
2007-01-08 20:43:00,1.13243,1.13253,1.13187,1.13187,3600000.0
2007-01-08 20:44:00,1.13193,1.1321,1.13193,1.1321,9600000.0
2007-01-08 20:45:00,1.13233,1.13269,1.13203,1.13269,18200000.0
2007-01-08 20:46:00,1.13251,1.13253,1.13251,1.13253,5600000.0
2007-01-08 20:47:00,1.13252,1.13273,1.13241,1.13241,10200000.0
2007-01-08 20:48:00,1.1324,1.1324,1.13217,1.13217,8200000.0
2007-01-08 20:49:00,1.1325,1.1325,1.13215,1.13215,11200000.0
2007-01-08 20:50:00,1.13239,1.13252,1.13215,1.13223,14200000.0
2007-01-08 20:51:00,1.13214,1.13251,1.13214,1.13242,8600000.0
2007-01-08 20:52:00,1.13203,1.13229,1.13203,1.13214,8600000.0
2007-01-08 20:53:00,1.13221,1.13244,1.13207,1.13207,13000000.0
2007-01-08 20:54:00,1.13222,1.13222,1.13203,1.13203,2600000.0
2007-01-08 20:55:00,1.13194,1.13252,1.13172,1.13187,28600000.0
2007-01-08 20:56:00,1.13187,1.13228,1.13158,1.13228,30800000.0
2007-01-08 20:57:00,1.13208,1.13208,1.13155,1.13163,9400000.0
2007-01-08 20:58:00,1.13163,1.13228,1.13163,1.13164,26200000.0
2007-01-08 20:59:00,1.13199,1.13243,1.13189,1.13243,18000000.0
2007-01-08 21:00:00,1.13195,1.13213,1.13195,1.13213,9800000.0
2007-01-08 21:02:00,1.13163,1.13238,1.13163,1.132,11400000.0
2007-01-08 21:03:00,1.13179,1.13184,1.13179,1.13184,3400000.0
2007-01-08 21:04:00,1.13173,1.13179,1.13173,1.13179,3600000.0
2007-01-08 21:05:00,1.13204,1.13229,1.13187,1.132,18200000.0
2007-01-08 21:06:00,1.13216,1.13224,1.13198,1.13198,18200000.0
2007-01-08 21:07:00,1.13243,1.13243,1.13214,1.13228,13000000.0
2007-01-08 21:08:00,1.13295,1.13295,1.13215,1.13229,8400000.0
2007-01-08 21:09:00,1.13222,1.13231,1.13189,1.13231,12600000.0
2007-01-08 21:10:00,1.13222,1.13225,1.13167,1.13208,15000000.0
2007-01-08 21:11:00,1.13254,1.13254,1.13211,1.1322,13800000.0
2007-01-08 21:13:00,1.13186,1.13254,1.13186,1.13218,14800000.0
2007-01-08 21:15:00,1.13194,1.13248,1.13194,1.13214,7400000.0
2007-01-08 21:17:00,1.13198,1.13219,1.13197,1.13219,6200000.0
2007-01-08 21:18:00,1.132,1.1324,1.132,1.13206,7200000.0
2007-01-08 21:20:00,1.13254,1.13254,1.13229,1.13229,2600000.0
2007-01-08 21:21:00,1.13219,1.13245,1.13199,1.1324,11200000.0
2007-01-08 21:25:00,1.13207,1.13248,1.13207,1.13218,13400000.0
2007-01-08 21:26:00,1.13212,1.13234,1.13188,1.13203,20000000.0
2007-01-08 21:27:00,1.13187,1.13226,1.13165,1.13226,17000000.0
2007-01-08 21:28:00,1.13198,1.13238,1.13189,1.13227,11400000.0
2007-01-08 21:29:00,1.13221,1.13221,1.13193,1.13193,11800000.0
2007-01-08 21:30:00,1.13203,1.13227,1.13194,1.132,33400000.0
2007-01-08 21:31:00,1.13211,1.13238,1.13206,1.13206,8400000.0
2007-01-08 21:33:00,1.13193,1.13194,1.13129,1.13176,13200000.0
2007-01-08 21:34:00,1.1317,1.13213,1.1317,1.13213,5800000.0
2007-01-08 21:35:00,1.13189,1.13205,1.13151,1.13203,8400000.0
2007-01-08 21:36:00,1.13194,1.13209,1.13158,1.13193,13400000.0
2007-01-08 21:37:00,1.13156,1.13206,1.13111,1.13164,6200000.0
2007-01-08 21:39:00,1.13157,1.13182,1.13145,1.13182,15000000.0
2007-01-08 21:40:00,1.13168,1.13171,1.13166,1.13171,6400000.0
2007-01-08 21:41:00,1.13171,1.13211,1.13139,1.13211,13000000.0
2007-01-08 21:44:00,1.1316,1.13166,1.13149,1.13156,9000000.0
2007-01-08 21:45:00,1.13158,1.13166,1.13158,1.13166,3400000.0
2007-01-08 21:46:00,1.1317,1.13205,1.13166,1.13167,8400000.0
2007-01-08 21:47:00,1.13204,1.13204,1.13134,1.13139,9600000.0
2007-01-08 21:49:00,1.13163,1.13222,1.13163,1.13164,12200000.0
2007-01-08 21:50:00,1.13163,1.13193,1.13155,1.13162,6800000.0
2007-01-08 21:51:00,1.13154,1.13197,1.13136,1.13161,6800000.0
2007-01-08 21:52:00,1.13149,1.13204,1.13149,1.13201,9200000.0
2007-01-08 21:53:00,1.13188,1.13217,1.13172,1.13217,7600000.0
2007-01-08 21:54:00,1.1322,1.1322,1.13151,1.13179,14400000.0
2007-01-08 21:55:00,1.13173,1.13204,1.13173,1.13191,9600000.0
2007-01-08 21:56:00,1.13187,1.13205,1.13145,1.13184,12200000.0
2007-01-08 21:57:00,1.1316,1.13192,1.13146,1.13189,8200000.0
2007-01-08 21:58:00,1.13188,1.13195,1.13188,1.13193,16200000.0
2007-01-08 21:59:00,1.1318,1.13196,1.13174,1.13174,9800000.0
2007-01-08 22:00:00,1.13177,1.13219,1.13162,1.13219,10800000.0
2007-01-08 22:01:00,1.13202,1.13248,1.13183,1.132,12400000.0
2007-01-08 22:02:00,1.13209,1.13244,1.13192,1.13192,9800000.0
2007-01-08 22:04:00,1.13217,1.1323,1.13203,1.13215,14800000.0
2007-01-08 22:05:00,1.13191,1.13224,1.13186,1.1321,27400000.0
2007-01-08 22:06:00,1.1319,1.13225,1.13179,1.13179,9000000.0
2007-01-08 22:07:00,1.13171,1.13197,1.13165,1.13165,10400000.0
2007-01-08 22:08:00,1.1318,1.1318,1.13151,1.13151,16000000.0
2007-01-08 22:09:00,1.1316,1.13162,1.13121,1.13121,12400000.0
2007-01-08 22:12:00,1.1315,1.1315,1.13115,1.13147,10600000.0
2007-01-08 22:14:00,1.13128,1.13128,1.13111,1.13111,4000000.0
2007-01-08 22:15:00,1.1313,1.1316,1.13122,1.13152,13800000.0
2007-01-08 22:16:00,1.13139,1.13148,1.13115,1.13136,24600000.0
2007-01-08 22:17:00,1.13103,1.13103,1.13077,1.13101,9200000.0
2007-01-08 22:18:00,1.13121,1.13172,1.13121,1.13158,18600000.0
2007-01-08 22:20:00,1.13119,1.13152,1.13119,1.1312,15400000.0
2007-01-08 22:22:00,1.13122,1.1314,1.13069,1.1314,9400000.0
2007-01-08 22:23:00,1.13142,1.13142,1.13096,1.1314,18400000.0
2007-01-08 22:24:00,1.13122,1.13131,1.13114,1.13114,6400000.0
2007-01-08 22:25:00,1.13141,1.13158,1.13131,1.13158,10000000.0
2007-01-08 22:26:00,1.13111,1.13138,1.13089,1.1312,5600000.0
2007-01-08 22:27:00,1.13126,1.13147,1.13107,1.13132,11800000.0
2007-01-08 22:28:00,1.13174,1.13174,1.1311,1.13126,3600000.0
2007-01-08 22:29:00,1.13136,1.1314,1.13125,1.13127,13000000.0
2007-01-08 22:30:00,1.13107,1.13125,1.13044,1.13044,8000000.0
2007-01-08 22:31:00,1.13138,1.13223,1.13138,1.13204,6200000.0
2007-01-08 22:32:00,1.13226,1.13252,1.13186,1.13186,8800000.0
2007-01-08 22:33:00,1.13178,1.13214,1.13152,1.13214,7600000.0
2007-01-08 22:34:00,1.13207,1.13227,1.13207,1.13227,4000000.0
2007-01-08 22:35:00,1.13157,1.13247,1.13157,1.13197,21800000.0
2007-01-08 22:37:00,1.13196,1.13228,1.13196,1.13207,6600000.0
2007-01-08 22:38:00,1.13156,1.1322,1.13132,1.13132,16200000.0
2007-01-08 22:39:00,1.13085,1.13164,1.13085,1.13164,9200000.0
2007-01-08 22:40:00,1.13173,1.13173,1.13154,1.13154,9200000.0
2007-01-08 22:41:00,1.13152,1.13198,1.13152,1.13186,21600000.0
2007-01-08 22:42:00,1.1317,1.13204,1.13151,1.13161,9600000.0
2007-01-08 22:44:00,1.13169,1.1318,1.13169,1.1318,11200000.0
2007-01-08 22:47:00,1.13165,1.13201,1.13157,1.13187,7200000.0
2007-01-08 22:48:00,1.13142,1.13179,1.13142,1.13179,3200000.0
2007-01-08 22:49:00,1.13164,1.13187,1.13138,1.1314,8200000.0
2007-01-08 22:50:00,1.13153,1.13162,1.13121,1.13162,14400000.0
2007-01-08 22:52:00,1.13158,1.13173,1.13138,1.13153,13000000.0
2007-01-08 22:53:00,1.13157,1.13175,1.13136,1.13148,21800000.0
2007-01-08 22:54:00,1.13108,1.13171,1.13108,1.13127,23200000.0
2007-01-08 22:55:00,1.13119,1.13162,1.13105,1.13123,10800000.0
2007-01-08 22:56:00,1.13137,1.13137,1.13118,1.13118,3200000.0
2007-01-08 22:58:00,1.13149,1.13149,1.13071,1.13099,16400000.0
2007-01-08 23:00:00,1.13127,1.13138,1.13127,1.13138,3600000.0
2007-01-08 23:01:00,1.13166,1.13166,1.13116,1.13127,14600000.0
2007-01-08 23:02:00,1.13142,1.13142,1.13131,1.13132,13200000.0
2007-01-08 23:03:00,1.13147,1.13153,1.13139,1.13153,24800000.0
2007-01-08 23:05:00,1.13148,1.13152,1.13124,1.13134,17000000.0
2007-01-08 23:07:00,1.13127,1.13165,1.13113,1.13126,16600000.0
2007-01-08 23:08:00,1.1311,1.13134,1.13089,1.13101,9800000.0
2007-01-08 23:09:00,1.13127,1.13127,1.13074,1.13076,14800000.0
2007-01-08 23:10:00,1.13079,1.13126,1.13043,1.13126,22400000.0
2007-01-08 23:11:00,1.1308,1.1309,1.13062,1.1309,9600000.0
2007-01-08 23:12:00,1.13055,1.13128,1.13055,1.13087,18200000.0
2007-01-08 23:13:00,1.13078,1.13114,1.13078,1.13092,8000000.0
2007-01-08 23:14:00,1.13117,1.13132,1.13095,1.13117,18800000.0
2007-01-08 23:15:00,1.13128,1.13155,1.13056,1.13155,26000000.0
2007-01-08 23:16:00,1.13104,1.13107,1.13104,1.13107,2600000.0
2007-01-08 23:18:00,1.13078,1.13104,1.13071,1.13071,9600000.0
2007-01-08 23:19:00,1.13103,1.13103,1.13082,1.13098,11000000.0
2007-01-08 23:20:00,1.13065,1.13107,1.13058,1.13107,10200000.0
2007-01-08 23:21:00,1.13105,1.13124,1.13082,1.13114,14200000.0
2007-01-08 23:23:00,1.13099,1.13101,1.13091,1.13101,11400000.0
2007-01-08 23:24:00,1.13105,1.13151,1.13095,1.13107,24400000.0
2007-01-08 23:25:00,1.13129,1.13157,1.13094,1.13096,17000000.0
2007-01-08 23:26:00,1.13133,1.13141,1.13111,1.13122,20400000.0
2007-01-08 23:27:00,1.13097,1.13172,1.13096,1.13114,17000000.0
2007-01-08 23:28:00,1.13103,1.13119,1.13098,1.13098,16000000.0
2007-01-08 23:29:00,1.13104,1.13157,1.13102,1.13102,6800000.0
2007-01-08 23:30:00,1.13133,1.13137,1.1311,1.1311,14200000.0
2007-01-08 23:31:00,1.13126,1.13163,1.13115,1.13128,7200000.0
2007-01-08 23:32:00,1.13113,1.13113,1.13063,1.13063,11400000.0
2007-01-08 23:33:00,1.13088,1.13121,1.13085,1.13092,20600000.0
2007-01-08 23:34:00,1.13114,1.13115,1.13075,1.13078,18200000.0
2007-01-08 23:36:00,1.13079,1.13096,1.13044,1.13044,7400000.0
2007-01-08 23:37:00,1.13126,1.13131,1.13126,1.13131,5600000.0
2007-01-08 23:38:00,1.13118,1.13118,1.13067,1.13079,15600000.0
2007-01-08 23:39:00,1.13115,1.13115,1.13083,1.13083,10600000.0
2007-01-08 23:40:00,1.1308,1.13099,1.13073,1.13099,21200000.0
2007-01-08 23:41:00,1.13111,1.13122,1.13097,1.13097,16600000.0
2007-01-08 23:42:00,1.13124,1.13124,1.13067,1.13067,9800000.0
2007-01-08 23:43:00,1.13087,1.13107,1.13064,1.13107,14000000.0
2007-01-08 23:44:00,1.1308,1.13125,1.1308,1.13109,9800000.0
2007-01-08 23:45:00,1.13125,1.13125,1.13076,1.13092,10400000.0
2007-01-08 23:46:00,1.13099,1.13107,1.13063,1.13067,18600000.0
2007-01-08 23:47:00,1.13047,1.13074,1.13047,1.13074,5600000.0
2007-01-08 23:48:00,1.13065,1.13092,1.1306,1.13069,14400000.0
2007-01-08 23:49:00,1.13075,1.13107,1.13065,1.13068,17000000.0
2007-01-08 23:51:00,1.13076,1.13117,1.13071,1.13072,15800000.0
2007-01-08 23:52:00,1.13124,1.13124,1.13006,1.13022,13800000.0
2007-01-08 23:53:00,1.13023,1.13058,1.1302,1.13028,9200000.0
2007-01-08 23:54:00,1.13033,1.13109,1.13033,1.13045,22200000.0
2007-01-08 23:55:00,1.1306,1.1309,1.13054,1.13063,14400000.0
2007-01-08 23:56:00,1.13045,1.13081,1.13018,1.13018,18000000.0
2007-01-08 23:57:00,1.1303,1.1303,1.1299,1.13027,12200000.0
2007-01-08 23:58:00,1.12971,1.12998,1.12942,1.12998,6800000.0
2007-01-08 23:59:00,1.12994,1.13011,1.12993,1.13011,6200000.0
2007-01-09 00:00:00,1.13036,1.13036,1.12997,1.12997,10600000.0
2007-01-09 00:01:00,1.13001,1.13033,1.13001,1.13005,11000000.0
2007-01-09 00:02:00,1.13051,1.13051,1.13032,1.13032,17000000.0
2007-01-09 00:03:00,1.13017,1.13052,1.13017,1.13052,2600000.0
2007-01-09 00:04:00,1.1303,1.13092,1.1303,1.13092,9200000.0
2007-01-09 00:05:00,1.13034,1.13046,1.13034,1.13046,2000000.0
2007-01-09 00:06:00,1.13031,1.13031,1.13022,1.13028,10600000.0
2007-01-09 00:08:00,1.12998,1.13034,1.1299,1.12997,14200000.0
2007-01-09 00:09:00,1.13026,1.13082,1.12998,1.13012,8200000.0
2007-01-09 00:10:00,1.13039,1.13051,1.13011,1.13011,11400000.0
2007-01-09 00:11:00,1.1302,1.13049,1.13012,1.13049,21200000.0
2007-01-09 00:12:00,1.13047,1.13085,1.13047,1.13085,3200000.0
2007-01-09 00:13:00,1.1309,1.131,1.13073,1.13073,13200000.0
2007-01-09 00:14:00,1.13097,1.13134,1.13069,1.13134,17800000.0
2007-01-09 00:15:00,1.13072,1.13116,1.13052,1.13052,12600000.0
2007-01-09 00:16:00,1.13064,1.13095,1.13043,1.13043,21600000.0
2007-01-09 00:17:00,1.13061,1.13102,1.13061,1.1308,10400000.0
2007-01-09 00:18:00,1.13072,1.13082,1.13071,1.13082,6000000.0
2007-01-09 00:20:00,1.13087,1.13087,1.13075,1.13075,3600000.0
2007-01-09 00:21:00,1.13066,1.13127,1.13066,1.13077,5800000.0
2007-01-09 00:22:00,1.13068,1.13114,1.13064,1.13064,5800000.0
2007-01-09 00:23:00,1.13084,1.13084,1.13042,1.13042,7200000.0
2007-01-09 00:24:00,1.13086,1.13086,1.13039,1.13039,7200000.0
2007-01-09 00:25:00,1.13097,1.13097,1.13036,1.13052,7200000.0
2007-01-09 00:26:00,1.13068,1.13083,1.13016,1.13016,18800000.0
2007-01-09 00:27:00,1.12936,1.1299,1.12936,1.1299,8600000.0
2007-01-09 00:28:00,1.12987,1.13014,1.12953,1.12982,13600000.0
2007-01-09 00:31:00,1.12978,1.12996,1.12959,1.12965,24000000.0
2007-01-09 00:32:00,1.13025,1.13025,1.12972,1.13023,19400000.0
2007-01-09 00:33:00,1.13022,1.13022,1.12987,1.13014,11200000.0
2007-01-09 00:34:00,1.13024,1.13032,1.13007,1.13016,5600000.0
2007-01-09 00:35:00,1.13055,1.13055,1.13014,1.13044,10200000.0
2007-01-09 00:36:00,1.13082,1.13083,1.13058,1.13058,7000000.0
2007-01-09 00:38:00,1.13031,1.13086,1.13031,1.13063,18600000.0
2007-01-09 00:39:00,1.13052,1.13052,1.13032,1.13036,10800000.0
2007-01-09 00:40:00,1.1301,1.13042,1.12989,1.13031,8800000.0
2007-01-09 00:41:00,1.13049,1.1308,1.13026,1.13026,5600000.0
2007-01-09 00:42:00,1.13037,1.13059,1.13013,1.13047,10600000.0
2007-01-09 00:43:00,1.13036,1.13075,1.13025,1.13075,4800000.0
2007-01-09 00:44:00,1.13036,1.13036,1.13003,1.13031,25600000.0
2007-01-09 00:45:00,1.13087,1.13087,1.1299,1.13027,9800000.0
2007-01-09 00:46:00,1.13028,1.13032,1.12987,1.13032,26200000.0
2007-01-09 00:48:00,1.13004,1.13013,1.12994,1.13013,14800000.0
2007-01-09 00:49:00,1.12977,1.13042,1.12977,1.13042,8800000.0
2007-01-09 00:50:00,1.12994,1.1302,1.12994,1.13001,11600000.0
2007-01-09 00:51:00,1.12995,1.13005,1.12963,1.12994,15800000.0
2007-01-09 00:52:00,1.12993,1.13029,1.12983,1.13029,17600000.0
2007-01-09 00:54:00,1.1299,1.12996,1.1297,1.1297,9000000.0
2007-01-09 00:55:00,1.12944,1.1299,1.12944,1.1299,2600000.0
2007-01-09 00:56:00,1.12966,1.13019,1.12963,1.12967,14800000.0
2007-01-09 00:57:00,1.13021,1.13022,1.1297,1.13006,11600000.0
2007-01-09 00:59:00,1.12961,1.13033,1.12954,1.12984,19000000.0
2007-01-09 01:00:00,1.12989,1.13026,1.12942,1.13026,14600000.0
2007-01-09 01:01:00,1.12986,1.13021,1.12935,1.1297,13000000.0
2007-01-09 01:02:00,1.12976,1.13041,1.12976,1.13016,6200000.0
2007-01-09 01:03:00,1.13001,1.13008,1.12994,1.12994,5800000.0
2007-01-09 01:04:00,1.12976,1.12986,1.12956,1.12956,23600000.0
2007-01-09 01:05:00,1.12967,1.13021,1.12967,1.12998,22200000.0
2007-01-09 01:06:00,1.13016,1.13044,1.12998,1.13029,17400000.0
2007-01-09 01:07:00,1.12987,1.13052,1.12987,1.13052,9200000.0
2007-01-09 01:08:00,1.13009,1.13018,1.12969,1.13018,20400000.0
2007-01-09 01:09:00,1.13007,1.13051,1.13007,1.13022,9800000.0
2007-01-09 01:10:00,1.13037,1.13047,1.13037,1.13043,11200000.0
2007-01-09 01:11:00,1.13023,1.1306,1.13023,1.13042,5600000.0
2007-01-09 01:12:00,1.13059,1.13059,1.13025,1.13031,7400000.0
2007-01-09 01:13:00,1.13044,1.13044,1.13038,1.13042,4200000.0
2007-01-09 01:14:00,1.13016,1.13044,1.12996,1.13044,9400000.0
2007-01-09 01:19:00,1.13027,1.13058,1.13015,1.13023,31400000.0
2007-01-09 01:20:00,1.13028,1.13041,1.13,1.13007,24600000.0
2007-01-09 01:21:00,1.13014,1.13054,1.12988,1.13041,20600000.0
2007-01-09 01:22:00,1.13053,1.13053,1.13023,1.13023,14800000.0
2007-01-09 01:23:00,1.13026,1.13033,1.13004,1.13021,10400000.0
2007-01-09 01:24:00,1.1302,1.1302,1.12993,1.13012,8200000.0
2007-01-09 01:26:00,1.13031,1.13074,1.13031,1.13074,6600000.0
2007-01-09 01:27:00,1.13052,1.1308,1.13046,1.13049,20400000.0
2007-01-09 01:28:00,1.13044,1.13063,1.13034,1.13034,11200000.0
2007-01-09 01:29:00,1.13052,1.13055,1.13044,1.13055,5800000.0
2007-01-09 01:30:00,1.13103,1.13105,1.13088,1.13088,18400000.0
2007-01-09 01:31:00,1.13096,1.13096,1.13055,1.13095,18800000.0
2007-01-09 01:33:00,1.1306,1.13081,1.13056,1.13068,10400000.0
2007-01-09 01:34:00,1.13054,1.13092,1.1305,1.13062,10800000.0
2007-01-09 01:35:00,1.13037,1.13097,1.13032,1.13069,15600000.0
2007-01-09 01:36:00,1.13081,1.13081,1.13029,1.13062,7000000.0
2007-01-09 01:37:00,1.13054,1.13097,1.13054,1.13067,9600000.0
2007-01-09 01:38:00,1.13037,1.13037,1.12967,1.12967,17400000.0
2007-01-09 01:39:00,1.12967,1.12967,1.12914,1.12914,11800000.0
2007-01-09 01:40:00,1.12934,1.12934,1.12888,1.12891,8800000.0
2007-01-09 01:41:00,1.12886,1.129,1.12861,1.12862,11800000.0
2007-01-09 01:42:00,1.12905,1.12917,1.12887,1.12887,19000000.0
2007-01-09 01:43:00,1.12937,1.12937,1.12893,1.12916,13800000.0
2007-01-09 01:44:00,1.12913,1.12913,1.12841,1.12849,16000000.0
2007-01-09 01:45:00,1.12901,1.12911,1.12881,1.12911,11800000.0
2007-01-09 01:47:00,1.12886,1.12889,1.12867,1.12881,11200000.0
2007-01-09 01:48:00,1.12874,1.12906,1.12869,1.12879,9200000.0
2007-01-09 01:49:00,1.12879,1.12907,1.12879,1.12903,17600000.0
2007-01-09 01:50:00,1.12906,1.12992,1.12906,1.12909,18800000.0
2007-01-09 01:51:00,1.12935,1.12966,1.12912,1.12957,16800000.0
2007-01-09 01:52:00,1.12923,1.12946,1.12911,1.12915,10400000.0
2007-01-09 01:53:00,1.12938,1.12951,1.12905,1.1293,16600000.0
2007-01-09 01:54:00,1.12938,1.12938,1.12904,1.12906,9800000.0
2007-01-09 01:55:00,1.12904,1.12926,1.12887,1.1289,18800000.0
2007-01-09 01:56:00,1.12926,1.12934,1.12891,1.12908,26600000.0
2007-01-09 01:57:00,1.12911,1.12933,1.12886,1.12905,23200000.0
2007-01-09 01:58:00,1.12933,1.12933,1.12916,1.12916,2600000.0
2007-01-09 01:59:00,1.129,1.12934,1.12898,1.12926,11600000.0
2007-01-09 02:00:00,1.12931,1.12939,1.129,1.12939,11600000.0
2007-01-09 02:01:00,1.12942,1.1296,1.12912,1.1296,18400000.0
2007-01-09 02:02:00,1.12905,1.12905,1.12861,1.12884,11000000.0
2007-01-09 02:03:00,1.12887,1.12912,1.12884,1.12897,26800000.0
2007-01-09 02:04:00,1.12943,1.12943,1.12864,1.1291,15800000.0
2007-01-09 02:05:00,1.12864,1.12865,1.12858,1.12865,6400000.0
2007-01-09 02:06:00,1.12823,1.12849,1.1279,1.12822,17400000.0
2007-01-09 02:07:00,1.12854,1.12879,1.12828,1.12862,17000000.0
2007-01-09 02:08:00,1.12864,1.12871,1.12842,1.12871,14800000.0
2007-01-09 02:09:00,1.12862,1.12883,1.12851,1.12883,18800000.0
2007-01-09 02:10:00,1.12876,1.12884,1.12856,1.12874,16800000.0
2007-01-09 02:11:00,1.12826,1.12893,1.12826,1.12847,11200000.0
2007-01-09 02:12:00,1.12843,1.12882,1.12822,1.12848,40400000.0
2007-01-09 02:13:00,1.12833,1.12833,1.12806,1.12823,6200000.0
2007-01-09 02:14:00,1.12821,1.12835,1.12797,1.12817,9800000.0
2007-01-09 02:15:00,1.12832,1.12871,1.12811,1.12815,15400000.0
2007-01-09 02:16:00,1.12792,1.1283,1.1277,1.12791,30000000.0
2007-01-09 02:17:00,1.12792,1.12792,1.12748,1.12749,12200000.0
2007-01-09 02:18:00,1.1278,1.12828,1.12763,1.12828,16000000.0
2007-01-09 02:19:00,1.12805,1.12805,1.1274,1.12777,9600000.0
2007-01-09 02:20:00,1.12826,1.12832,1.12773,1.12832,10000000.0
2007-01-09 02:21:00,1.12793,1.12825,1.12757,1.12757,30400000.0
2007-01-09 02:22:00,1.12783,1.12783,1.12737,1.12737,12000000.0
2007-01-09 02:23:00,1.1274,1.12776,1.1274,1.12762,18800000.0
2007-01-09 02:24:00,1.1281,1.12829,1.12787,1.12796,15800000.0
2007-01-09 02:25:00,1.12779,1.12819,1.12779,1.1281,20400000.0
2007-01-09 02:26:00,1.12807,1.12835,1.12794,1.12835,25200000.0
2007-01-09 02:27:00,1.12818,1.1282,1.12787,1.1282,10800000.0
2007-01-09 02:28:00,1.12813,1.12828,1.1277,1.1277,13200000.0
2007-01-09 02:29:00,1.12805,1.12819,1.1278,1.12819,21800000.0
2007-01-09 02:30:00,1.12713,1.12764,1.12688,1.1274,23600000.0
2007-01-09 02:31:00,1.12785,1.12796,1.12748,1.1277,8000000.0
2007-01-09 02:32:00,1.12785,1.12789,1.12772,1.12779,6600000.0
2007-01-09 02:33:00,1.12739,1.12816,1.12739,1.12789,14400000.0
2007-01-09 02:34:00,1.12776,1.12793,1.12764,1.12775,35800000.0
2007-01-09 02:35:00,1.12781,1.12812,1.12751,1.12802,16200000.0
2007-01-09 02:36:00,1.12784,1.12833,1.1276,1.12797,17400000.0
2007-01-09 02:38:00,1.12798,1.12816,1.12762,1.12773,19800000.0
2007-01-09 02:39:00,1.12787,1.12816,1.12758,1.12796,21000000.0
2007-01-09 02:40:00,1.12789,1.12841,1.12789,1.12841,16600000.0
2007-01-09 02:41:00,1.12779,1.128,1.1277,1.12782,12800000.0
2007-01-09 02:42:00,1.12797,1.12834,1.1278,1.12834,16000000.0
2007-01-09 02:43:00,1.12862,1.12863,1.12838,1.12857,14400000.0
2007-01-09 02:44:00,1.12864,1.129,1.12853,1.12865,19800000.0
2007-01-09 02:45:00,1.12855,1.12894,1.1285,1.12862,10400000.0
2007-01-09 02:46:00,1.12857,1.12921,1.12846,1.12921,16800000.0
2007-01-09 02:47:00,1.12881,1.12899,1.12839,1.12899,13200000.0
2007-01-09 02:48:00,1.12887,1.12902,1.12882,1.12887,10600000.0
2007-01-09 02:49:00,1.12879,1.12915,1.12879,1.12915,15600000.0
2007-01-09 02:50:00,1.12893,1.12925,1.12875,1.12875,16800000.0
2007-01-09 02:51:00,1.12873,1.12876,1.12838,1.12851,22200000.0
2007-01-09 02:52:00,1.12865,1.12865,1.12819,1.1285,10000000.0
2007-01-09 02:53:00,1.12832,1.12858,1.12832,1.12832,10000000.0
2007-01-09 02:54:00,1.12866,1.12873,1.12822,1.12853,12000000.0
2007-01-09 02:55:00,1.12829,1.12856,1.12761,1.12802,16400000.0
2007-01-09 02:56:00,1.1284,1.12879,1.12822,1.12834,22600000.0
2007-01-09 02:57:00,1.1281,1.12826,1.12794,1.12826,16600000.0
2007-01-09 02:58:00,1.12843,1.12843,1.12807,1.12816,11400000.0
2007-01-09 02:59:00,1.12825,1.12845,1.12808,1.12824,18400000.0
2007-01-09 03:00:00,1.12875,1.12893,1.1284,1.1284,12200000.0
2007-01-09 03:01:00,1.12838,1.12895,1.12831,1.12869,10600000.0
2007-01-09 03:02:00,1.12856,1.12881,1.12843,1.12863,13200000.0
2007-01-09 03:03:00,1.12888,1.12905,1.12887,1.12897,21200000.0
2007-01-09 03:04:00,1.1288,1.12897,1.12858,1.12858,23000000.0
2007-01-09 03:05:00,1.12882,1.12916,1.12843,1.12853,11400000.0
2007-01-09 03:06:00,1.12848,1.12899,1.12848,1.12877,22000000.0
2007-01-09 03:07:00,1.12905,1.12905,1.12865,1.12894,16600000.0
2007-01-09 03:08:00,1.12896,1.12915,1.12881,1.12906,13400000.0
2007-01-09 03:09:00,1.12906,1.12921,1.12876,1.1289,6200000.0
2007-01-09 03:11:00,1.129,1.12918,1.12895,1.12918,14600000.0
2007-01-09 03:12:00,1.12931,1.1297,1.12897,1.12925,13800000.0
2007-01-09 03:13:00,1.12916,1.1292,1.12888,1.12888,18600000.0
2007-01-09 03:14:00,1.12959,1.12963,1.12912,1.12936,14000000.0
2007-01-09 03:15:00,1.12918,1.12929,1.12891,1.12909,14200000.0
2007-01-09 03:16:00,1.1292,1.12952,1.12913,1.12913,9800000.0
2007-01-09 03:17:00,1.1292,1.12938,1.1292,1.12938,8800000.0
2007-01-09 03:18:00,1.12923,1.12932,1.12877,1.12877,17400000.0
2007-01-09 03:20:00,1.12894,1.12911,1.12887,1.12901,25000000.0
2007-01-09 03:21:00,1.12889,1.1291,1.12889,1.12895,19600000.0
2007-01-09 03:22:00,1.12892,1.12901,1.12872,1.12887,12800000.0
2007-01-09 03:23:00,1.12885,1.1289,1.12869,1.12871,16200000.0
2007-01-09 03:27:00,1.1286,1.1288,1.1283,1.12847,13800000.0
2007-01-09 03:29:00,1.12812,1.12854,1.12809,1.12823,13800000.0
2007-01-09 03:30:00,1.12786,1.12788,1.12759,1.12776,16400000.0
2007-01-09 03:31:00,1.12797,1.12803,1.12757,1.12757,12800000.0
2007-01-09 03:32:00,1.12822,1.12822,1.1274,1.12763,13000000.0
2007-01-09 03:33:00,1.12776,1.128,1.1275,1.128,23600000.0
2007-01-09 03:34:00,1.12763,1.12814,1.12763,1.12801,13000000.0
2007-01-09 03:35:00,1.12764,1.12808,1.12764,1.12773,10600000.0
2007-01-09 03:36:00,1.12762,1.12797,1.12744,1.12744,22000000.0
2007-01-09 03:37:00,1.12775,1.12795,1.12757,1.12795,8200000.0
2007-01-09 03:38:00,1.12762,1.12787,1.12739,1.12763,19800000.0
2007-01-09 03:40:00,1.12756,1.12818,1.12746,1.12763,18000000.0
2007-01-09 03:41:00,1.12765,1.12796,1.12759,1.12759,18000000.0
2007-01-09 03:43:00,1.12751,1.12772,1.12751,1.1276,11800000.0
2007-01-09 03:44:00,1.12758,1.12797,1.12711,1.12797,17200000.0
2007-01-09 03:45:00,1.12762,1.12762,1.12753,1.12757,4400000.0
2007-01-09 03:46:00,1.12754,1.12773,1.12741,1.12773,11600000.0
2007-01-09 03:47:00,1.12781,1.12789,1.1277,1.12789,13800000.0
2007-01-09 03:48:00,1.12786,1.12786,1.12762,1.12762,5800000.0
2007-01-09 03:49:00,1.12836,1.12838,1.12796,1.12838,21600000.0
2007-01-09 03:50:00,1.12816,1.12829,1.128,1.12824,13000000.0
2007-01-09 03:51:00,1.12836,1.1288,1.12825,1.12839,16200000.0
2007-01-09 03:53:00,1.12813,1.12861,1.12813,1.12844,10400000.0
2007-01-09 03:54:00,1.12863,1.12863,1.12811,1.12833,19600000.0
2007-01-09 03:55:00,1.12827,1.12873,1.12809,1.12868,10000000.0
2007-01-09 03:56:00,1.12802,1.12842,1.12802,1.12813,15400000.0
2007-01-09 03:57:00,1.12813,1.12836,1.12812,1.12835,7800000.0
2007-01-09 03:58:00,1.12832,1.12865,1.12832,1.12853,16400000.0
2007-01-09 03:59:00,1.1283,1.1287,1.12828,1.12846,18000000.0
2007-01-09 04:00:00,1.1282,1.12878,1.12799,1.12826,42200000.0
2007-01-09 04:01:00,1.12841,1.12841,1.12776,1.12806,12400000.0
2007-01-09 04:02:00,1.12833,1.12865,1.12798,1.12798,10800000.0
2007-01-09 04:03:00,1.1279,1.12821,1.1279,1.12791,7800000.0
2007-01-09 04:04:00,1.12808,1.12838,1.12798,1.12821,15400000.0
2007-01-09 04:05:00,1.12874,1.12886,1.12842,1.12847,8400000.0
2007-01-09 04:06:00,1.12843,1.1287,1.12836,1.12838,12200000.0
2007-01-09 04:07:00,1.12808,1.12847,1.12808,1.12815,7400000.0
2007-01-09 04:08:00,1.12871,1.12871,1.12808,1.12808,24000000.0
2007-01-09 04:09:00,1.12825,1.12845,1.12813,1.12835,14000000.0
2007-01-09 04:10:00,1.12846,1.12869,1.12812,1.12812,9200000.0
2007-01-09 04:11:00,1.12795,1.12853,1.12783,1.12841,21800000.0
2007-01-09 04:13:00,1.12827,1.12831,1.1281,1.12831,26200000.0
2007-01-09 04:14:00,1.12795,1.12835,1.12795,1.12835,10400000.0
2007-01-09 04:16:00,1.12819,1.12832,1.12805,1.12832,13200000.0
2007-01-09 04:18:00,1.12836,1.12836,1.12807,1.12812,20200000.0
2007-01-09 04:19:00,1.12834,1.12865,1.12834,1.12865,10000000.0
2007-01-09 04:20:00,1.12843,1.12856,1.12829,1.12829,11200000.0
2007-01-09 04:21:00,1.1288,1.1288,1.12801,1.12836,10800000.0
2007-01-09 04:24:00,1.12859,1.12859,1.12852,1.12852,6600000.0
2007-01-09 04:25:00,1.12855,1.1287,1.12853,1.12855,6800000.0
2007-01-09 04:26:00,1.12872,1.12897,1.12867,1.1287,14600000.0
2007-01-09 04:28:00,1.12848,1.12867,1.12833,1.12833,8600000.0
2007-01-09 04:29:00,1.12845,1.12908,1.12845,1.12908,10200000.0
2007-01-09 04:30:00,1.12862,1.12862,1.12857,1.12857,2600000.0
2007-01-09 04:31:00,1.12851,1.12889,1.12847,1.1287,6600000.0
2007-01-09 04:32:00,1.12849,1.12882,1.12849,1.12863,12000000.0
2007-01-09 04:33:00,1.12876,1.12876,1.12868,1.12868,2600000.0
2007-01-09 04:34:00,1.12886,1.12902,1.12875,1.12902,7200000.0
2007-01-09 04:35:00,1.12882,1.12896,1.12871,1.12872,18800000.0
2007-01-09 04:36:00,1.12883,1.12904,1.12883,1.12892,13800000.0
2007-01-09 04:37:00,1.1289,1.12899,1.12838,1.12892,23000000.0
2007-01-09 04:38:00,1.12859,1.12877,1.1285,1.12855,10800000.0
2007-01-09 04:39:00,1.12871,1.12871,1.12861,1.12861,4200000.0
2007-01-09 04:40:00,1.12865,1.12873,1.12863,1.12873,11600000.0
2007-01-09 04:41:00,1.12866,1.12881,1.12857,1.12881,6200000.0
2007-01-09 04:42:00,1.12865,1.12897,1.12865,1.1288,19000000.0
2007-01-09 04:43:00,1.12889,1.12889,1.12859,1.12859,2600000.0
2007-01-09 04:44:00,1.12894,1.12894,1.12826,1.12841,19600000.0
2007-01-09 04:45:00,1.12918,1.12918,1.12857,1.12857,9000000.0
2007-01-09 04:47:00,1.12847,1.12857,1.12847,1.12857,6600000.0
2007-01-09 04:48:00,1.12876,1.12876,1.12835,1.12835,16400000.0
2007-01-09 04:49:00,1.12885,1.12885,1.12827,1.12883,10200000.0
2007-01-09 04:52:00,1.12861,1.12901,1.12861,1.12884,10400000.0
2007-01-09 04:53:00,1.12874,1.12904,1.12864,1.12882,9800000.0
2007-01-09 04:55:00,1.12923,1.12927,1.12857,1.12875,23600000.0
2007-01-09 04:56:00,1.12894,1.12894,1.12867,1.12887,17400000.0
2007-01-09 04:57:00,1.12875,1.12882,1.12849,1.12882,7800000.0
2007-01-09 04:58:00,1.12882,1.12893,1.12852,1.12852,19800000.0
2007-01-09 04:59:00,1.12858,1.12894,1.12858,1.1288,14600000.0
2007-01-09 05:02:00,1.12869,1.12916,1.12869,1.12916,8800000.0
2007-01-09 05:03:00,1.12917,1.12924,1.12882,1.12896,8400000.0
2007-01-09 05:05:00,1.12921,1.12936,1.129,1.12903,15800000.0
2007-01-09 05:06:00,1.12912,1.1292,1.129,1.12901,6800000.0
2007-01-09 05:07:00,1.12903,1.12903,1.12871,1.12872,13000000.0
2007-01-09 05:08:00,1.12911,1.12918,1.12878,1.12898,10600000.0
2007-01-09 05:09:00,1.12895,1.12929,1.12892,1.12899,13600000.0
2007-01-09 05:10:00,1.12898,1.12912,1.12858,1.12912,4200000.0
2007-01-09 05:11:00,1.12904,1.12905,1.12879,1.12894,19000000.0
2007-01-09 05:12:00,1.12883,1.12948,1.12883,1.12911,10400000.0
2007-01-09 05:13:00,1.12911,1.12943,1.12886,1.12897,19200000.0
2007-01-09 05:14:00,1.12909,1.12939,1.12901,1.12903,14800000.0
2007-01-09 05:15:00,1.12901,1.12919,1.12872,1.12893,24200000.0
2007-01-09 05:16:00,1.12902,1.12915,1.1289,1.12909,9000000.0
2007-01-09 05:17:00,1.12913,1.12927,1.12889,1.12924,6800000.0
2007-01-09 05:18:00,1.12921,1.12924,1.12909,1.12913,16000000.0
2007-01-09 05:19:00,1.1292,1.12955,1.1291,1.1291,11800000.0
2007-01-09 05:20:00,1.12901,1.12949,1.12898,1.12949,10200000.0
2007-01-09 05:22:00,1.12925,1.12937,1.12902,1.12937,21400000.0
2007-01-09 05:23:00,1.1294,1.12975,1.12913,1.12913,13400000.0
2007-01-09 05:24:00,1.12929,1.1297,1.12929,1.12954,17600000.0
2007-01-09 05:26:00,1.12925,1.12937,1.12925,1.12937,3000000.0
2007-01-09 05:27:00,1.12937,1.12977,1.12937,1.12949,14400000.0
2007-01-09 05:28:00,1.12936,1.12955,1.12929,1.12955,15800000.0
2007-01-09 05:29:00,1.12936,1.12958,1.12936,1.12958,2600000.0
2007-01-09 05:30:00,1.12933,1.12967,1.12921,1.12921,6400000.0
2007-01-09 05:31:00,1.12947,1.12964,1.12933,1.1294,15400000.0
2007-01-09 05:32:00,1.12936,1.12957,1.12902,1.12902,8800000.0
2007-01-09 05:33:00,1.12927,1.12941,1.12905,1.12909,22800000.0
2007-01-09 05:34:00,1.12907,1.12908,1.12895,1.12908,7400000.0
2007-01-09 05:36:00,1.12951,1.12998,1.12946,1.12971,12400000.0
2007-01-09 05:37:00,1.12935,1.12985,1.12935,1.12985,13400000.0
2007-01-09 05:38:00,1.12954,1.12966,1.12954,1.12966,2600000.0
2007-01-09 05:40:00,1.12976,1.12976,1.1293,1.12953,6800000.0
2007-01-09 05:42:00,1.12963,1.12963,1.12916,1.12936,15000000.0
2007-01-09 05:43:00,1.12966,1.12997,1.12931,1.12976,18600000.0
2007-01-09 05:44:00,1.12932,1.12979,1.12932,1.12949,4200000.0
2007-01-09 05:45:00,1.12974,1.12974,1.12942,1.12959,16000000.0
2007-01-09 05:46:00,1.12927,1.12944,1.12906,1.1294,18800000.0
2007-01-09 05:47:00,1.12929,1.12956,1.1292,1.1292,21200000.0
2007-01-09 05:48:00,1.12909,1.1293,1.12909,1.12917,15800000.0
2007-01-09 05:50:00,1.12934,1.12978,1.12917,1.12936,12400000.0
2007-01-09 05:51:00,1.12933,1.12984,1.12925,1.12984,12400000.0
2007-01-09 05:52:00,1.12903,1.1297,1.12903,1.1297,8800000.0
2007-01-09 05:53:00,1.12989,1.13021,1.12979,1.12985,8800000.0
2007-01-09 05:54:00,1.13016,1.13016,1.12963,1.12988,22200000.0
2007-01-09 05:55:00,1.12971,1.12971,1.12963,1.12965,4200000.0
2007-01-09 05:57:00,1.12961,1.13001,1.12961,1.1297,7400000.0
2007-01-09 05:58:00,1.12967,1.12994,1.12949,1.12949,23800000.0
2007-01-09 06:00:00,1.12971,1.12971,1.12957,1.12957,3200000.0
2007-01-09 06:01:00,1.12948,1.12987,1.12946,1.12961,16400000.0
2007-01-09 06:02:00,1.12961,1.12961,1.12938,1.12958,13000000.0
2007-01-09 06:03:00,1.1299,1.13009,1.12967,1.12982,8000000.0
2007-01-09 06:04:00,1.12958,1.12997,1.12943,1.12952,8400000.0
2007-01-09 06:05:00,1.12963,1.12963,1.12944,1.12944,2600000.0
2007-01-09 06:06:00,1.12956,1.12965,1.12956,1.1296,7200000.0
2007-01-09 06:07:00,1.12956,1.12971,1.12956,1.12971,3200000.0
2007-01-09 06:09:00,1.12955,1.12966,1.12949,1.12966,15600000.0
2007-01-09 06:11:00,1.12961,1.12966,1.1292,1.12921,19200000.0
2007-01-09 06:12:00,1.12939,1.12961,1.12939,1.12961,8000000.0
2007-01-09 06:13:00,1.12955,1.12955,1.12937,1.12937,4800000.0
2007-01-09 06:14:00,1.12919,1.12919,1.12898,1.12908,13800000.0
2007-01-09 06:15:00,1.12919,1.12955,1.12889,1.12927,9400000.0
2007-01-09 06:16:00,1.12916,1.12963,1.12916,1.12922,12200000.0
2007-01-09 06:17:00,1.12927,1.1296,1.12927,1.1296,17200000.0
2007-01-09 06:18:00,1.12924,1.12961,1.12912,1.1292,24200000.0
2007-01-09 06:19:00,1.12945,1.12986,1.12926,1.12926,11200000.0
2007-01-09 06:21:00,1.12926,1.1293,1.12914,1.12924,19200000.0
2007-01-09 06:22:00,1.12913,1.12971,1.12912,1.12921,26800000.0
2007-01-09 06:23:00,1.12952,1.12952,1.12932,1.12932,5600000.0
2007-01-09 06:24:00,1.12913,1.12942,1.12912,1.1293,21200000.0
2007-01-09 06:26:00,1.12933,1.12959,1.12926,1.12926,6200000.0
2007-01-09 06:28:00,1.12932,1.12963,1.12921,1.12926,12000000.0
2007-01-09 06:29:00,1.12954,1.12954,1.12907,1.12922,18400000.0
2007-01-09 06:30:00,1.12948,1.12948,1.12947,1.12947,2600000.0
2007-01-09 06:31:00,1.12975,1.1299,1.12891,1.12891,4800000.0
2007-01-09 06:32:00,1.12945,1.12945,1.12915,1.1292,6800000.0
2007-01-09 06:34:00,1.12956,1.12974,1.12915,1.12937,10800000.0
2007-01-09 06:35:00,1.12939,1.12948,1.12912,1.12912,11000000.0
2007-01-09 06:36:00,1.12984,1.12984,1.12928,1.12928,12200000.0
2007-01-09 06:38:00,1.12962,1.12973,1.1293,1.12973,15200000.0
2007-01-09 06:39:00,1.12944,1.12951,1.12936,1.12951,7200000.0
2007-01-09 06:40:00,1.1298,1.1298,1.129,1.12941,9800000.0
2007-01-09 06:41:00,1.12956,1.12991,1.12921,1.12965,21600000.0
2007-01-09 06:42:00,1.12929,1.1293,1.12921,1.1293,9000000.0
2007-01-09 06:43:00,1.12947,1.1295,1.12915,1.1295,12400000.0
2007-01-09 06:44:00,1.12943,1.12959,1.12901,1.12901,6200000.0
2007-01-09 06:45:00,1.12918,1.12941,1.12898,1.12898,12400000.0
2007-01-09 06:46:00,1.1292,1.1292,1.12841,1.12841,6800000.0
2007-01-09 06:47:00,1.12915,1.1292,1.12894,1.12894,6200000.0
2007-01-09 06:48:00,1.12954,1.12954,1.12919,1.1293,15400000.0
2007-01-09 06:49:00,1.12959,1.12959,1.12913,1.12935,11800000.0
2007-01-09 06:50:00,1.12904,1.1293,1.12899,1.12907,17600000.0
2007-01-09 06:51:00,1.12936,1.12953,1.1293,1.12933,26400000.0
2007-01-09 06:52:00,1.12956,1.12964,1.12905,1.12943,13400000.0
2007-01-09 06:53:00,1.1298,1.1298,1.12948,1.12948,3200000.0
2007-01-09 06:55:00,1.12953,1.12975,1.1294,1.12969,9200000.0
2007-01-09 06:56:00,1.1294,1.12951,1.12901,1.12947,10400000.0
2007-01-09 06:57:00,1.12936,1.12944,1.12921,1.12921,3600000.0
2007-01-09 06:58:00,1.12882,1.12962,1.12882,1.12895,10000000.0
2007-01-09 06:59:00,1.12932,1.12932,1.12879,1.12918,14400000.0
2007-01-09 07:01:00,1.12943,1.12946,1.12897,1.12897,9400000.0
2007-01-09 07:03:00,1.12927,1.1293,1.12878,1.12898,11800000.0
2007-01-09 07:04:00,1.12958,1.12958,1.12911,1.12911,6600000.0
2007-01-09 07:05:00,1.12931,1.12959,1.12903,1.12918,19600000.0
2007-01-09 07:06:00,1.1293,1.1293,1.12922,1.12926,18400000.0
2007-01-09 07:07:00,1.12922,1.12927,1.12909,1.12915,12800000.0
2007-01-09 07:08:00,1.1293,1.12993,1.1291,1.12993,8200000.0
2007-01-09 07:09:00,1.1295,1.13001,1.12925,1.12956,12400000.0
2007-01-09 07:10:00,1.12912,1.12974,1.12912,1.12928,21000000.0
2007-01-09 07:11:00,1.12942,1.12978,1.12942,1.12952,10200000.0
2007-01-09 07:12:00,1.12958,1.12999,1.12954,1.12993,19400000.0
2007-01-09 07:13:00,1.12997,1.12997,1.12953,1.12953,3000000.0
2007-01-09 07:14:00,1.12978,1.12991,1.12951,1.12991,12400000.0
2007-01-09 07:15:00,1.12974,1.12984,1.12939,1.12975,9800000.0
2007-01-09 07:17:00,1.12975,1.12975,1.12975,1.12975,2600000.0
2007-01-09 07:18:00,1.12986,1.13008,1.12955,1.12998,15400000.0
2007-01-09 07:19:00,1.12955,1.13019,1.12955,1.13019,6800000.0
2007-01-09 07:20:00,1.12968,1.12988,1.12968,1.12982,9200000.0
2007-01-09 07:23:00,1.12986,1.13004,1.12974,1.12978,10600000.0
2007-01-09 07:24:00,1.13007,1.13007,1.12968,1.12968,8000000.0
2007-01-09 07:26:00,1.12996,1.13005,1.12996,1.13005,3200000.0
2007-01-09 07:27:00,1.12981,1.13019,1.1298,1.13019,10600000.0
2007-01-09 07:28:00,1.13008,1.13017,1.12989,1.12994,22800000.0
2007-01-09 07:29:00,1.12975,1.13036,1.12975,1.13008,9200000.0
2007-01-09 07:30:00,1.13016,1.13059,1.13,1.13021,15400000.0
2007-01-09 07:32:00,1.13015,1.13076,1.13015,1.13076,9000000.0
2007-01-09 07:33:00,1.13033,1.13046,1.13029,1.13046,5200000.0
2007-01-09 07:34:00,1.13009,1.13037,1.13009,1.13031,14000000.0
2007-01-09 07:35:00,1.1304,1.13072,1.13021,1.13021,19200000.0
2007-01-09 07:36:00,1.1307,1.13083,1.13041,1.13071,17400000.0
2007-01-09 07:37:00,1.13073,1.13073,1.13008,1.13008,18800000.0
2007-01-09 07:38:00,1.1305,1.1305,1.1298,1.13006,8800000.0
2007-01-09 07:39:00,1.13018,1.13101,1.13018,1.13023,8200000.0
2007-01-09 07:41:00,1.13051,1.13067,1.13034,1.13058,19600000.0
2007-01-09 07:42:00,1.13045,1.13072,1.13032,1.13047,15600000.0
2007-01-09 07:43:00,1.13012,1.13033,1.13012,1.13029,8200000.0
2007-01-09 07:44:00,1.13044,1.13052,1.13013,1.13013,17000000.0
2007-01-09 07:45:00,1.13048,1.13071,1.13031,1.13047,15400000.0
2007-01-09 07:47:00,1.13072,1.13072,1.13039,1.13052,7800000.0
2007-01-09 07:48:00,1.13056,1.13073,1.13037,1.13073,5200000.0
2007-01-09 07:50:00,1.13015,1.13075,1.13015,1.13017,11400000.0
2007-01-09 07:51:00,1.1304,1.1304,1.12984,1.13021,24400000.0
2007-01-09 07:52:00,1.13006,1.13035,1.1296,1.1296,8600000.0
2007-01-09 07:53:00,1.13002,1.13031,1.1299,1.1299,19000000.0
2007-01-09 07:54:00,1.13003,1.13067,1.12998,1.13021,12200000.0
2007-01-09 07:56:00,1.13046,1.13047,1.12987,1.13047,22600000.0
2007-01-09 07:57:00,1.13031,1.13067,1.13031,1.13063,7400000.0
2007-01-09 07:58:00,1.13049,1.13056,1.13006,1.13035,8000000.0
2007-01-09 07:59:00,1.13053,1.13053,1.13007,1.13009,15000000.0
2007-01-09 08:00:00,1.13006,1.13062,1.13006,1.13062,8400000.0
2007-01-09 08:01:00,1.13016,1.13045,1.13016,1.13037,17000000.0
2007-01-09 08:02:00,1.13033,1.13042,1.13011,1.13011,7800000.0
2007-01-09 08:03:00,1.13055,1.13055,1.1295,1.12991,12800000.0
2007-01-09 08:04:00,1.13027,1.13062,1.13024,1.13054,17800000.0
2007-01-09 08:05:00,1.13053,1.13053,1.12974,1.13017,10600000.0
2007-01-09 08:06:00,1.13023,1.13043,1.13023,1.13043,3200000.0
2007-01-09 08:07:00,1.13054,1.13061,1.13027,1.13061,21400000.0
2007-01-09 08:08:00,1.13023,1.13036,1.12999,1.12999,13600000.0
2007-01-09 08:09:00,1.13035,1.13035,1.13025,1.1303,5000000.0
2007-01-09 08:10:00,1.12998,1.13039,1.12974,1.13039,16800000.0
2007-01-09 08:11:00,1.13001,1.13043,1.12999,1.13027,20800000.0
2007-01-09 08:12:00,1.12993,1.13036,1.12992,1.12995,11400000.0
2007-01-09 08:13:00,1.13014,1.13053,1.13004,1.13031,11400000.0
2007-01-09 08:14:00,1.13014,1.13043,1.1298,1.13018,16000000.0
2007-01-09 08:15:00,1.13002,1.13053,1.13002,1.13016,10600000.0
2007-01-09 08:16:00,1.12998,1.13,1.12982,1.13,8200000.0
2007-01-09 08:17:00,1.13003,1.13023,1.12995,1.13023,10400000.0
2007-01-09 08:18:00,1.12983,1.13023,1.12983,1.13023,5600000.0
2007-01-09 08:21:00,1.13029,1.13029,1.12979,1.13007,22400000.0
2007-01-09 08:22:00,1.12988,1.13037,1.12988,1.13001,20200000.0
2007-01-09 08:24:00,1.12995,1.12995,1.12985,1.12985,4200000.0
2007-01-09 08:26:00,1.12994,1.13005,1.12986,1.12986,16200000.0
2007-01-09 08:27:00,1.13004,1.13024,1.12982,1.13003,12800000.0
2007-01-09 08:28:00,1.13025,1.13038,1.13004,1.13009,18600000.0
2007-01-09 08:29:00,1.13032,1.13049,1.12993,1.13031,14200000.0
2007-01-09 08:30:00,1.13005,1.13018,1.12985,1.12985,16800000.0
2007-01-09 08:31:00,1.12974,1.13006,1.12972,1.1299,22600000.0
2007-01-09 08:32:00,1.13003,1.13003,1.12947,1.12947,6200000.0
2007-01-09 08:33:00,1.12936,1.12987,1.12936,1.12987,8400000.0
2007-01-09 08:35:00,1.12975,1.13001,1.12966,1.12981,20200000.0
2007-01-09 08:36:00,1.12969,1.13013,1.12969,1.12975,8800000.0
2007-01-09 08:37:00,1.12963,1.12993,1.12962,1.12993,14200000.0
2007-01-09 08:38:00,1.12964,1.13021,1.12957,1.13004,13800000.0
2007-01-09 08:39:00,1.12984,1.1302,1.1297,1.1297,11800000.0
2007-01-09 08:40:00,1.12964,1.13027,1.12949,1.12949,14000000.0
2007-01-09 08:41:00,1.12971,1.12979,1.12946,1.12971,14400000.0
2007-01-09 08:42:00,1.12963,1.12992,1.12918,1.12992,20600000.0
2007-01-09 08:43:00,1.12954,1.12995,1.12937,1.1297,21200000.0
2007-01-09 08:44:00,1.12945,1.13038,1.12931,1.13038,10800000.0
2007-01-09 08:45:00,1.13052,1.13083,1.13038,1.13038,9400000.0
2007-01-09 08:46:00,1.13023,1.13039,1.13002,1.13039,12200000.0
2007-01-09 08:47:00,1.13059,1.13059,1.12987,1.12987,9000000.0
2007-01-09 08:48:00,1.13024,1.1306,1.13011,1.13011,18600000.0
2007-01-09 08:49:00,1.13028,1.13066,1.13028,1.13035,14600000.0
2007-01-09 08:50:00,1.13038,1.13083,1.13022,1.13083,10600000.0
2007-01-09 08:51:00,1.13019,1.13058,1.13017,1.13034,58400000.0
2007-01-09 08:52:00,1.13016,1.13057,1.13014,1.13057,14400000.0
2007-01-09 08:53:00,1.13057,1.13084,1.13028,1.13053,13000000.0
2007-01-09 08:54:00,1.13075,1.13075,1.13029,1.13029,5600000.0
2007-01-09 08:55:00,1.13036,1.13063,1.13036,1.13061,5000000.0
2007-01-09 08:56:00,1.13109,1.13123,1.13093,1.13111,20400000.0
2007-01-09 08:57:00,1.13102,1.13102,1.13065,1.1308,9000000.0
2007-01-09 08:58:00,1.13081,1.13105,1.13068,1.1308,12800000.0
2007-01-09 08:59:00,1.13059,1.13121,1.13059,1.13087,16200000.0
2007-01-09 09:00:00,1.13077,1.13097,1.13065,1.13085,12000000.0
2007-01-09 09:01:00,1.1306,1.13061,1.1301,1.1301,5200000.0
2007-01-09 09:02:00,1.13059,1.13106,1.13036,1.1307,7600000.0
2007-01-09 09:03:00,1.13068,1.13105,1.13062,1.13105,19600000.0
2007-01-09 09:04:00,1.13036,1.13043,1.1303,1.13043,8800000.0
2007-01-09 09:05:00,1.1302,1.13036,1.12975,1.12975,8400000.0
2007-01-09 09:06:00,1.12987,1.13037,1.12987,1.13037,12000000.0
2007-01-09 09:07:00,1.12986,1.13028,1.12974,1.12984,21800000.0
2007-01-09 09:08:00,1.12969,1.13011,1.12969,1.13011,10600000.0
2007-01-09 09:09:00,1.13018,1.13021,1.13002,1.13008,8800000.0
2007-01-09 09:10:00,1.12955,1.12968,1.12936,1.12968,6800000.0
2007-01-09 09:11:00,1.12976,1.12979,1.12976,1.12979,4000000.0
2007-01-09 09:12:00,1.12991,1.13013,1.12949,1.13013,8200000.0
2007-01-09 09:13:00,1.13004,1.13013,1.1296,1.12962,11800000.0
2007-01-09 09:14:00,1.12977,1.13011,1.12976,1.12982,18600000.0
2007-01-09 09:16:00,1.1299,1.13006,1.1295,1.12958,13400000.0
2007-01-09 09:17:00,1.12972,1.12972,1.12948,1.12948,13800000.0
2007-01-09 09:18:00,1.12934,1.12978,1.1292,1.1292,19400000.0
2007-01-09 09:19:00,1.12872,1.12936,1.12872,1.12913,19600000.0
2007-01-09 09:20:00,1.12912,1.1293,1.12912,1.12924,13000000.0
2007-01-09 09:21:00,1.1292,1.12954,1.12904,1.12954,18000000.0
2007-01-09 09:22:00,1.12958,1.12976,1.12907,1.12976,15000000.0
2007-01-09 09:23:00,1.12949,1.12981,1.12935,1.12952,9600000.0
2007-01-09 09:24:00,1.12982,1.12982,1.12888,1.12888,10800000.0
2007-01-09 09:25:00,1.1302,1.1302,1.12947,1.12963,32000000.0
2007-01-09 09:26:00,1.12979,1.12981,1.12966,1.12966,11400000.0
2007-01-09 09:27:00,1.12966,1.12966,1.12898,1.12898,19200000.0
2007-01-09 09:28:00,1.12924,1.12941,1.12924,1.12941,2600000.0
2007-01-09 09:29:00,1.1296,1.12969,1.12943,1.1296,15800000.0
2007-01-09 09:30:00,1.12953,1.12953,1.12915,1.12915,4800000.0
2007-01-09 09:31:00,1.12922,1.12968,1.12907,1.12907,21200000.0
2007-01-09 09:32:00,1.12956,1.12956,1.12929,1.12935,9200000.0
2007-01-09 09:33:00,1.12886,1.12902,1.12886,1.12902,4200000.0
2007-01-09 09:34:00,1.12908,1.12915,1.12892,1.12897,10000000.0
2007-01-09 09:35:00,1.12905,1.12937,1.12905,1.12937,3200000.0
2007-01-09 09:36:00,1.12945,1.12945,1.12914,1.12914,15400000.0
2007-01-09 09:37:00,1.1291,1.1294,1.1291,1.12931,6800000.0
2007-01-09 09:38:00,1.12866,1.12939,1.12856,1.12922,9400000.0
2007-01-09 09:39:00,1.12937,1.12937,1.12918,1.12918,14800000.0
2007-01-09 09:40:00,1.12905,1.12922,1.12877,1.12877,17400000.0
2007-01-09 09:41:00,1.12835,1.12931,1.12835,1.12931,7600000.0
2007-01-09 09:42:00,1.12918,1.12918,1.12851,1.12853,17000000.0
2007-01-09 09:43:00,1.12853,1.12879,1.12853,1.12879,11600000.0
2007-01-09 09:44:00,1.12933,1.12933,1.12907,1.12907,4000000.0
2007-01-09 09:45:00,1.12869,1.12875,1.12835,1.12875,29400000.0
2007-01-09 09:46:00,1.12857,1.12862,1.12811,1.12862,12400000.0
2007-01-09 09:47:00,1.12815,1.12846,1.12794,1.12794,15600000.0
2007-01-09 09:48:00,1.12817,1.12869,1.12786,1.12869,14000000.0
2007-01-09 09:49:00,1.12816,1.12826,1.12816,1.12826,6800000.0
2007-01-09 09:50:00,1.12818,1.12832,1.1281,1.12832,4400000.0
2007-01-09 09:51:00,1.12789,1.12804,1.12774,1.12786,11800000.0
2007-01-09 09:52:00,1.12774,1.12806,1.12765,1.1279,14000000.0
2007-01-09 09:53:00,1.12747,1.12766,1.12732,1.12733,19400000.0
2007-01-09 09:54:00,1.12769,1.12769,1.12726,1.12753,11200000.0
2007-01-09 09:55:00,1.12734,1.12734,1.12701,1.12701,2600000.0
2007-01-09 09:56:00,1.12726,1.12726,1.1269,1.1269,7400000.0
2007-01-09 09:57:00,1.12707,1.12719,1.12661,1.12711,12400000.0
2007-01-09 09:58:00,1.12702,1.12745,1.12692,1.12715,21000000.0
2007-01-09 09:59:00,1.12744,1.12778,1.12732,1.12758,12400000.0
2007-01-09 10:00:00,1.12751,1.12771,1.12734,1.12739,20200000.0
2007-01-09 10:01:00,1.12738,1.12792,1.12736,1.12759,10600000.0
2007-01-09 10:02:00,1.12804,1.12824,1.12781,1.12781,8400000.0
2007-01-09 10:03:00,1.12845,1.12845,1.12758,1.12817,20400000.0
2007-01-09 10:04:00,1.12832,1.12871,1.12796,1.12796,12400000.0
2007-01-09 10:05:00,1.12796,1.12822,1.12769,1.12784,16000000.0
2007-01-09 10:06:00,1.12778,1.12792,1.12754,1.12778,12800000.0
2007-01-09 10:07:00,1.12809,1.12809,1.12769,1.12776,15000000.0
2007-01-09 10:08:00,1.1282,1.1282,1.1277,1.12798,11000000.0
2007-01-09 10:09:00,1.12781,1.12781,1.12749,1.12781,17200000.0
2007-01-09 10:10:00,1.12758,1.12801,1.12758,1.12785,27400000.0
2007-01-09 10:11:00,1.1277,1.12807,1.1276,1.12807,13800000.0
2007-01-09 10:12:00,1.12787,1.12787,1.12726,1.12759,69800000.0
2007-01-09 10:13:00,1.12812,1.12817,1.12784,1.12805,14200000.0
2007-01-09 10:14:00,1.1278,1.12824,1.12778,1.12824,14000000.0
2007-01-09 10:16:00,1.12791,1.1284,1.12791,1.12837,4200000.0
2007-01-09 10:17:00,1.12837,1.12837,1.1283,1.12835,6600000.0
2007-01-09 10:18:00,1.12878,1.12878,1.12839,1.12853,17200000.0
2007-01-09 10:19:00,1.12837,1.12842,1.12812,1.1284,10600000.0
2007-01-09 10:20:00,1.12824,1.12864,1.12824,1.12864,14000000.0
2007-01-09 10:21:00,1.12838,1.12904,1.12838,1.1288,9200000.0
2007-01-09 10:22:00,1.12873,1.12946,1.12849,1.12928,9000000.0
2007-01-09 10:23:00,1.12886,1.12886,1.12851,1.1287,27400000.0
2007-01-09 10:24:00,1.12873,1.12905,1.12816,1.12818,14400000.0
2007-01-09 10:25:00,1.12798,1.12866,1.12798,1.12828,10400000.0
2007-01-09 10:26:00,1.1287,1.1287,1.12832,1.12841,11000000.0
2007-01-09 10:27:00,1.12839,1.12874,1.12824,1.12867,20800000.0
2007-01-09 10:28:00,1.12874,1.12907,1.12863,1.12883,12800000.0
2007-01-09 10:29:00,1.12855,1.12855,1.128,1.12855,14800000.0
2007-01-09 10:30:00,1.12854,1.12903,1.12846,1.12897,18000000.0
2007-01-09 10:31:00,1.12871,1.12905,1.12871,1.12905,13000000.0
2007-01-09 10:32:00,1.12897,1.12918,1.12857,1.12918,16800000.0
2007-01-09 10:33:00,1.12883,1.12893,1.12881,1.12881,7400000.0
2007-01-09 10:34:00,1.12851,1.12892,1.12851,1.12861,16200000.0
2007-01-09 10:35:00,1.12858,1.12899,1.12834,1.12856,23200000.0
2007-01-09 10:36:00,1.12843,1.12867,1.12838,1.12863,20200000.0
2007-01-09 10:37:00,1.12879,1.12879,1.12792,1.12792,6800000.0
2007-01-09 10:38:00,1.12798,1.12812,1.12773,1.12807,7800000.0
2007-01-09 10:39:00,1.12802,1.12835,1.12776,1.12813,18000000.0
2007-01-09 10:40:00,1.12816,1.12816,1.12764,1.12775,23000000.0
2007-01-09 10:41:00,1.12791,1.12838,1.12783,1.12837,15000000.0
2007-01-09 10:42:00,1.12812,1.12838,1.12789,1.12803,27800000.0
2007-01-09 10:43:00,1.12819,1.12902,1.12819,1.12867,11800000.0
2007-01-09 10:44:00,1.12844,1.1289,1.12844,1.12884,9400000.0
2007-01-09 10:46:00,1.12874,1.1292,1.12867,1.12903,23200000.0
2007-01-09 10:47:00,1.12908,1.12925,1.12886,1.12889,20800000.0
2007-01-09 10:48:00,1.12899,1.12925,1.12882,1.12925,13200000.0
2007-01-09 10:49:00,1.129,1.12917,1.12873,1.12917,16600000.0
2007-01-09 10:50:00,1.12942,1.12942,1.12904,1.12919,12400000.0
2007-01-09 10:51:00,1.12891,1.12927,1.12887,1.12902,18200000.0
2007-01-09 10:52:00,1.12887,1.12918,1.12879,1.12902,13200000.0
2007-01-09 10:53:00,1.12897,1.12907,1.12861,1.12881,13000000.0
2007-01-09 10:54:00,1.12894,1.12913,1.12874,1.12907,19600000.0
2007-01-09 10:55:00,1.12939,1.12939,1.12915,1.12915,2600000.0
2007-01-09 10:56:00,1.12889,1.12927,1.12889,1.12891,18800000.0
2007-01-09 10:57:00,1.12863,1.12911,1.12856,1.12911,14600000.0
2007-01-09 10:58:00,1.12896,1.12896,1.12832,1.12839,9400000.0
2007-01-09 10:59:00,1.12859,1.12893,1.12856,1.1288,21000000.0
2007-01-09 11:00:00,1.12885,1.12904,1.12873,1.12896,12800000.0
2007-01-09 11:01:00,1.12895,1.12929,1.12855,1.12869,9000000.0
2007-01-09 11:02:00,1.12842,1.12899,1.12842,1.12899,22600000.0
2007-01-09 11:03:00,1.12888,1.12924,1.12883,1.12894,17400000.0
2007-01-09 11:04:00,1.12928,1.12928,1.12895,1.12906,18800000.0
2007-01-09 11:05:00,1.129,1.129,1.1288,1.12892,14800000.0
2007-01-09 11:06:00,1.12907,1.12923,1.12888,1.12895,27000000.0
2007-01-09 11:07:00,1.12874,1.1289,1.12858,1.12872,18000000.0
2007-01-09 11:08:00,1.12914,1.1293,1.12883,1.12883,11800000.0
2007-01-09 11:09:00,1.12883,1.12905,1.12847,1.12905,17800000.0
2007-01-09 11:10:00,1.12899,1.12906,1.12873,1.1289,14000000.0
2007-01-09 11:11:00,1.12858,1.12893,1.12849,1.12858,10600000.0
2007-01-09 11:12:00,1.1285,1.12864,1.12807,1.12849,26800000.0
2007-01-09 11:13:00,1.12798,1.12841,1.12788,1.12788,11200000.0
2007-01-09 11:14:00,1.12835,1.12862,1.12819,1.12837,19400000.0
2007-01-09 11:15:00,1.12852,1.12871,1.12838,1.12858,10000000.0
2007-01-09 11:16:00,1.12833,1.12833,1.12799,1.12799,12400000.0
2007-01-09 11:17:00,1.12852,1.12852,1.12805,1.1281,12800000.0
2007-01-09 11:18:00,1.12798,1.12834,1.12798,1.12801,14800000.0
2007-01-09 11:19:00,1.1285,1.1285,1.12785,1.12812,19200000.0
2007-01-09 11:20:00,1.12825,1.12844,1.12817,1.12827,10000000.0
2007-01-09 11:21:00,1.1282,1.1282,1.12772,1.12772,13000000.0
2007-01-09 11:22:00,1.12797,1.1284,1.12792,1.12792,19200000.0
2007-01-09 11:23:00,1.12823,1.1283,1.12779,1.1279,20400000.0
2007-01-09 11:24:00,1.12802,1.12817,1.1279,1.12807,19600000.0
2007-01-09 11:25:00,1.12806,1.12826,1.12754,1.12789,16800000.0
2007-01-09 11:26:00,1.12813,1.12813,1.12765,1.12765,4200000.0
2007-01-09 11:27:00,1.12748,1.12819,1.12727,1.12779,26400000.0
2007-01-09 11:28:00,1.1279,1.12803,1.12773,1.12783,18400000.0
2007-01-09 11:29:00,1.12793,1.12842,1.12784,1.12784,19600000.0
2007-01-09 11:30:00,1.12818,1.12819,1.12776,1.12787,12200000.0
2007-01-09 11:31:00,1.12785,1.12808,1.12742,1.128,10800000.0
2007-01-09 11:32:00,1.12858,1.12858,1.128,1.12804,9000000.0
2007-01-09 11:33:00,1.1277,1.12833,1.1277,1.12833,12600000.0
2007-01-09 11:34:00,1.12837,1.12843,1.12831,1.1284,10400000.0
2007-01-09 11:35:00,1.12832,1.12864,1.12832,1.12838,16000000.0
2007-01-09 11:36:00,1.12845,1.12853,1.12802,1.12802,11800000.0
2007-01-09 11:37:00,1.1285,1.12879,1.12845,1.12848,14000000.0
2007-01-09 11:38:00,1.12817,1.12858,1.12791,1.12852,26000000.0
2007-01-09 11:39:00,1.12861,1.12872,1.12841,1.12848,18000000.0
2007-01-09 11:40:00,1.12882,1.12887,1.12864,1.12887,8200000.0
2007-01-09 11:41:00,1.1289,1.12903,1.12876,1.12899,19400000.0
2007-01-09 11:42:00,1.12901,1.12924,1.12888,1.12924,12800000.0
2007-01-09 11:43:00,1.12853,1.12885,1.12831,1.12863,24200000.0
2007-01-09 11:44:00,1.12877,1.12905,1.12851,1.12875,13600000.0
2007-01-09 11:45:00,1.12866,1.12934,1.12866,1.12877,19600000.0
2007-01-09 11:46:00,1.12929,1.12944,1.12901,1.12908,10600000.0
2007-01-09 11:47:00,1.1292,1.12951,1.12911,1.12933,17200000.0
2007-01-09 11:48:00,1.12938,1.12955,1.12925,1.12927,8200000.0
2007-01-09 11:49:00,1.12975,1.12975,1.12893,1.12896,22200000.0
2007-01-09 11:50:00,1.12893,1.12936,1.12885,1.12901,18600000.0
2007-01-09 11:51:00,1.12911,1.12931,1.12873,1.12931,8000000.0
2007-01-09 11:54:00,1.1294,1.1294,1.12892,1.12892,11800000.0
2007-01-09 11:55:00,1.12955,1.12987,1.12938,1.12963,17800000.0
2007-01-09 11:56:00,1.12953,1.12973,1.12902,1.1292,18800000.0
2007-01-09 11:57:00,1.1292,1.12946,1.12905,1.12946,16800000.0
2007-01-09 11:58:00,1.12948,1.12974,1.1294,1.12953,15800000.0
2007-01-09 11:59:00,1.12954,1.1298,1.12954,1.1298,18200000.0
2007-01-09 12:00:00,1.12986,1.13004,1.12977,1.12981,23200000.0
2007-01-09 12:01:00,1.12991,1.12991,1.1295,1.1297,10800000.0
2007-01-09 12:02:00,1.12986,1.13001,1.12986,1.12999,13000000.0
2007-01-09 12:03:00,1.12992,1.1303,1.12992,1.13027,10000000.0
2007-01-09 12:04:00,1.13003,1.13016,1.12984,1.13004,6800000.0
2007-01-09 12:05:00,1.12997,1.13026,1.12997,1.13005,17400000.0
2007-01-09 12:06:00,1.1301,1.13024,1.12984,1.12989,13200000.0
2007-01-09 12:08:00,1.13011,1.13011,1.12962,1.12964,21600000.0
2007-01-09 12:09:00,1.12954,1.13006,1.12954,1.12956,9800000.0
2007-01-09 12:11:00,1.12964,1.13001,1.12954,1.12963,11800000.0
2007-01-09 12:12:00,1.12946,1.12974,1.12944,1.12944,36400000.0
2007-01-09 12:13:00,1.12937,1.12954,1.12932,1.12932,15000000.0
2007-01-09 12:14:00,1.12921,1.12947,1.12921,1.12932,8400000.0
2007-01-09 12:15:00,1.12946,1.12978,1.12946,1.1295,12400000.0
2007-01-09 12:16:00,1.12944,1.12994,1.12944,1.12957,16000000.0
2007-01-09 12:17:00,1.1296,1.1296,1.12888,1.12893,13000000.0
2007-01-09 12:18:00,1.12908,1.12929,1.12888,1.12888,16000000.0
2007-01-09 12:19:00,1.12908,1.12936,1.12908,1.12935,14000000.0
2007-01-09 12:20:00,1.12943,1.12962,1.12912,1.1293,6800000.0
2007-01-09 12:21:00,1.12909,1.12935,1.12909,1.12932,9000000.0
2007-01-09 12:22:00,1.1295,1.12973,1.1295,1.12955,11200000.0
2007-01-09 12:24:00,1.12948,1.12969,1.12928,1.12931,16000000.0
2007-01-09 12:25:00,1.12943,1.12951,1.12907,1.12907,27800000.0
2007-01-09 12:26:00,1.12954,1.13004,1.12954,1.12997,21800000.0
2007-01-09 12:27:00,1.12983,1.13008,1.12983,1.13001,7800000.0
2007-01-09 12:28:00,1.13017,1.13023,1.12995,1.12997,23800000.0
2007-01-09 12:29:00,1.1298,1.13037,1.1298,1.13037,16400000.0
2007-01-09 12:30:00,1.12996,1.13046,1.12992,1.13011,11000000.0
2007-01-09 12:31:00,1.13021,1.13037,1.12971,1.13037,11600000.0
2007-01-09 12:32:00,1.12995,1.13045,1.12974,1.13045,18400000.0
2007-01-09 12:33:00,1.13037,1.13071,1.13031,1.13071,7800000.0
2007-01-09 12:34:00,1.13068,1.13078,1.1303,1.13066,21800000.0
2007-01-09 12:35:00,1.13041,1.13068,1.13023,1.13033,29000000.0
2007-01-09 12:36:00,1.13031,1.13072,1.13016,1.1304,6800000.0
2007-01-09 12:37:00,1.13048,1.13048,1.13036,1.13041,7400000.0
2007-01-09 12:38:00,1.13044,1.13061,1.13029,1.13061,10600000.0
2007-01-09 12:39:00,1.13048,1.13074,1.13024,1.13074,24600000.0
2007-01-09 12:40:00,1.13056,1.13073,1.13056,1.13073,2600000.0
2007-01-09 12:41:00,1.13038,1.13052,1.13012,1.13012,17200000.0
2007-01-09 12:42:00,1.13026,1.13102,1.13011,1.13011,9600000.0
2007-01-09 12:43:00,1.13064,1.13064,1.12996,1.13014,19800000.0
2007-01-09 12:44:00,1.13009,1.13016,1.12988,1.12988,12400000.0
2007-01-09 12:45:00,1.1298,1.13003,1.12979,1.13001,18400000.0
2007-01-09 12:46:00,1.1302,1.13028,1.13,1.13012,14400000.0
2007-01-09 12:47:00,1.13006,1.13044,1.13006,1.13031,14800000.0
2007-01-09 12:48:00,1.13033,1.13038,1.13014,1.13025,29000000.0
2007-01-09 12:49:00,1.13024,1.13061,1.12979,1.13001,12400000.0
2007-01-09 12:50:00,1.13012,1.13038,1.13006,1.13038,9000000.0
2007-01-09 12:51:00,1.13025,1.13039,1.13018,1.13038,11600000.0
2007-01-09 12:52:00,1.13061,1.13063,1.13015,1.13055,8600000.0
2007-01-09 12:53:00,1.13036,1.13059,1.13028,1.13041,11600000.0
2007-01-09 12:54:00,1.13009,1.13031,1.13009,1.1301,15800000.0
2007-01-09 12:55:00,1.13032,1.13087,1.13007,1.13019,17400000.0
2007-01-09 12:56:00,1.13045,1.13064,1.1299,1.13064,24000000.0
2007-01-09 12:57:00,1.1309,1.1309,1.13039,1.13063,6800000.0
2007-01-09 12:58:00,1.13037,1.13081,1.13037,1.13081,11200000.0
2007-01-09 12:59:00,1.13069,1.13098,1.13045,1.13098,12200000.0
2007-01-09 13:00:00,1.13116,1.13133,1.13093,1.13093,21600000.0
2007-01-09 13:01:00,1.13128,1.13156,1.13128,1.13149,22400000.0
2007-01-09 13:02:00,1.13126,1.13126,1.13094,1.13124,13000000.0
2007-01-09 13:03:00,1.13114,1.13156,1.13091,1.13102,19200000.0
2007-01-09 13:04:00,1.13127,1.13178,1.13106,1.13109,14800000.0
2007-01-09 13:05:00,1.13102,1.13102,1.13078,1.13078,4800000.0
2007-01-09 13:06:00,1.13053,1.13065,1.13014,1.13065,12200000.0
2007-01-09 13:07:00,1.13074,1.13113,1.13074,1.13079,26600000.0
2007-01-09 13:08:00,1.13111,1.13111,1.13087,1.13087,17600000.0
2007-01-09 13:09:00,1.13091,1.13112,1.13067,1.13109,23200000.0
2007-01-09 13:10:00,1.13095,1.13112,1.13077,1.13084,23200000.0
2007-01-09 13:11:00,1.13105,1.1312,1.13088,1.1312,7400000.0
2007-01-09 13:12:00,1.13154,1.13154,1.13118,1.13125,21000000.0
2007-01-09 13:13:00,1.13121,1.13168,1.13121,1.13136,10600000.0
2007-01-09 13:14:00,1.13098,1.13104,1.1308,1.1308,19200000.0
2007-01-09 13:15:00,1.13099,1.13099,1.13076,1.13089,6800000.0
2007-01-09 13:16:00,1.13073,1.13106,1.13061,1.13061,9000000.0
2007-01-09 13:17:00,1.13052,1.13101,1.13052,1.13086,21600000.0
2007-01-09 13:18:00,1.13085,1.13085,1.13066,1.13076,24200000.0
2007-01-09 13:19:00,1.13055,1.13079,1.13028,1.13079,16000000.0
2007-01-09 13:20:00,1.13039,1.13039,1.12985,1.13002,29400000.0
2007-01-09 13:21:00,1.12985,1.13053,1.12968,1.13053,24600000.0
2007-01-09 13:22:00,1.13028,1.13077,1.13022,1.13022,20600000.0
2007-01-09 13:23:00,1.13007,1.13051,1.13007,1.13031,6200000.0
2007-01-09 13:24:00,1.13028,1.13029,1.12978,1.12992,8200000.0
2007-01-09 13:25:00,1.13003,1.13003,1.12981,1.12997,6600000.0
2007-01-09 13:26:00,1.13027,1.13053,1.12981,1.13044,11000000.0
2007-01-09 13:27:00,1.1304,1.1304,1.12974,1.12995,15200000.0
2007-01-09 13:28:00,1.13032,1.13037,1.12986,1.13032,27200000.0
2007-01-09 13:29:00,1.13013,1.13032,1.12999,1.13018,15600000.0
2007-01-09 13:30:00,1.13017,1.13019,1.13008,1.13019,15200000.0
2007-01-09 13:31:00,1.13,1.13012,1.12999,1.12999,13400000.0
2007-01-09 13:32:00,1.13014,1.13051,1.13014,1.13036,13800000.0
2007-01-09 13:33:00,1.13075,1.1308,1.13023,1.13029,6400000.0
2007-01-09 13:34:00,1.1304,1.13062,1.12997,1.13041,16400000.0
2007-01-09 13:35:00,1.13069,1.13069,1.13037,1.13037,5800000.0
2007-01-09 13:36:00,1.13009,1.13033,1.13009,1.13033,9600000.0
2007-01-09 13:37:00,1.13019,1.13052,1.13019,1.13052,4800000.0
2007-01-09 13:38:00,1.13024,1.13024,1.12978,1.12992,14800000.0
2007-01-09 13:39:00,1.1299,1.1303,1.12978,1.1301,19000000.0
2007-01-09 13:40:00,1.12988,1.12988,1.12967,1.12975,6200000.0
2007-01-09 13:41:00,1.12985,1.13,1.12959,1.12959,7600000.0
2007-01-09 13:42:00,1.12963,1.13004,1.12961,1.12989,14000000.0
2007-01-09 13:43:00,1.12954,1.13005,1.12954,1.12978,10800000.0
2007-01-09 13:45:00,1.12981,1.13048,1.12981,1.12985,15800000.0
2007-01-09 13:46:00,1.12993,1.13028,1.12993,1.13025,10400000.0
2007-01-09 13:47:00,1.13004,1.13004,1.12957,1.12968,10400000.0
2007-01-09 13:48:00,1.12976,1.13011,1.12974,1.12993,17800000.0
2007-01-09 13:49:00,1.12963,1.13014,1.12952,1.12988,18600000.0
2007-01-09 13:50:00,1.13008,1.13038,1.12993,1.12998,20000000.0
2007-01-09 13:51:00,1.12971,1.12984,1.1295,1.12965,13800000.0
2007-01-09 13:52:00,1.12941,1.12941,1.12924,1.12932,15000000.0
2007-01-09 13:53:00,1.12942,1.12978,1.12942,1.12971,7400000.0
2007-01-09 13:54:00,1.12971,1.12979,1.12939,1.12977,18000000.0
2007-01-09 13:55:00,1.13,1.13,1.12942,1.12966,21000000.0
2007-01-09 13:56:00,1.12936,1.13004,1.12936,1.12955,18200000.0
2007-01-09 13:57:00,1.12942,1.12968,1.12942,1.12968,6600000.0
2007-01-09 13:58:00,1.12984,1.12984,1.12907,1.12907,7800000.0
2007-01-09 13:59:00,1.12929,1.12954,1.12929,1.12941,17800000.0
2007-01-09 14:00:00,1.12941,1.12967,1.12934,1.12958,10600000.0
2007-01-09 14:01:00,1.12981,1.12981,1.12916,1.12919,6200000.0
2007-01-09 14:02:00,1.12937,1.12937,1.12909,1.12913,12000000.0
2007-01-09 14:04:00,1.12896,1.1292,1.12886,1.12892,10000000.0
2007-01-09 14:05:00,1.12948,1.12949,1.12907,1.12911,18200000.0
2007-01-09 14:06:00,1.12924,1.1293,1.12887,1.12904,12200000.0
2007-01-09 14:07:00,1.12927,1.12938,1.129,1.12937,20200000.0
2007-01-09 14:08:00,1.12934,1.1298,1.12914,1.12956,17200000.0
2007-01-09 14:09:00,1.12926,1.12944,1.12914,1.12914,9400000.0
2007-01-09 14:10:00,1.12897,1.12908,1.12873,1.12889,9800000.0
2007-01-09 14:11:00,1.12873,1.12902,1.12867,1.12871,9200000.0
2007-01-09 14:12:00,1.12905,1.12932,1.12901,1.12901,14800000.0
2007-01-09 14:13:00,1.12911,1.12931,1.12908,1.12908,21000000.0
2007-01-09 14:14:00,1.12896,1.12917,1.12891,1.12906,13800000.0
2007-01-09 14:15:00,1.1287,1.12891,1.12853,1.12853,11400000.0
2007-01-09 14:16:00,1.12894,1.12909,1.12866,1.12886,16400000.0
2007-01-09 14:17:00,1.12875,1.12888,1.12862,1.12876,14600000.0
2007-01-09 14:18:00,1.12849,1.12872,1.12849,1.12872,12600000.0
2007-01-09 14:19:00,1.12866,1.12874,1.12845,1.12845,14600000.0
2007-01-09 14:20:00,1.1285,1.12882,1.12827,1.12882,11000000.0
2007-01-09 14:21:00,1.12833,1.1287,1.12809,1.1287,11800000.0
2007-01-09 14:22:00,1.12802,1.12867,1.12802,1.12841,11000000.0
2007-01-09 14:23:00,1.1286,1.1287,1.12855,1.12855,14000000.0
2007-01-09 14:25:00,1.12847,1.12857,1.12809,1.12841,17400000.0
2007-01-09 14:26:00,1.12838,1.12838,1.12799,1.12799,13800000.0
2007-01-09 14:27:00,1.12821,1.12863,1.12799,1.12799,10200000.0
2007-01-09 14:28:00,1.12792,1.12815,1.12792,1.12805,6400000.0
2007-01-09 14:29:00,1.12808,1.12838,1.12808,1.12838,5000000.0
2007-01-09 14:30:00,1.12814,1.12878,1.12801,1.12832,14400000.0
2007-01-09 14:31:00,1.12818,1.12837,1.12818,1.12837,3200000.0
2007-01-09 14:32:00,1.12847,1.12887,1.12847,1.12869,19400000.0
2007-01-09 14:33:00,1.12837,1.12877,1.12814,1.12842,12600000.0
2007-01-09 14:34:00,1.12857,1.12884,1.12852,1.12855,13600000.0
2007-01-09 14:35:00,1.1285,1.12875,1.1285,1.12871,8600000.0
2007-01-09 14:36:00,1.12825,1.12867,1.12825,1.12826,14800000.0
2007-01-09 14:37:00,1.12851,1.12857,1.1282,1.12828,23800000.0
2007-01-09 14:38:00,1.12854,1.12867,1.12838,1.12847,17000000.0
2007-01-09 14:39:00,1.12854,1.12873,1.12834,1.12863,13400000.0
2007-01-09 14:40:00,1.12881,1.12884,1.12851,1.12863,8200000.0
2007-01-09 14:41:00,1.1287,1.1287,1.12829,1.12865,8400000.0
2007-01-09 14:42:00,1.12885,1.12885,1.12837,1.12837,10000000.0
2007-01-09 14:43:00,1.12856,1.12856,1.12836,1.12846,18000000.0
2007-01-09 14:44:00,1.12831,1.12885,1.12831,1.12844,15800000.0
2007-01-09 14:45:00,1.12855,1.12877,1.12832,1.12854,20600000.0
2007-01-09 14:46:00,1.12853,1.12853,1.12831,1.12831,5600000.0
2007-01-09 14:47:00,1.12834,1.12863,1.12821,1.12853,26800000.0
2007-01-09 14:48:00,1.12829,1.12884,1.12829,1.12847,16600000.0
2007-01-09 14:49:00,1.12829,1.12874,1.12811,1.12851,9400000.0
2007-01-09 14:50:00,1.12811,1.12811,1.12753,1.12769,22400000.0
2007-01-09 14:51:00,1.12732,1.12749,1.12708,1.12708,13600000.0
2007-01-09 14:52:00,1.12753,1.12774,1.12703,1.12774,10000000.0
2007-01-09 14:53:00,1.12761,1.12761,1.12745,1.12745,3200000.0
2007-01-09 14:54:00,1.12781,1.12781,1.12733,1.12772,10600000.0
2007-01-09 14:55:00,1.1279,1.12808,1.12755,1.12777,31800000.0
2007-01-09 14:56:00,1.12776,1.12776,1.12738,1.12738,15800000.0
2007-01-09 14:57:00,1.12762,1.12773,1.12703,1.12767,13000000.0
2007-01-09 14:58:00,1.12759,1.12759,1.12724,1.12724,14400000.0
2007-01-09 14:59:00,1.12729,1.12759,1.12707,1.12757,16400000.0
2007-01-09 15:00:00,1.12748,1.12748,1.12693,1.12709,13000000.0
2007-01-09 15:01:00,1.12723,1.12723,1.12691,1.12716,10000000.0
2007-01-09 15:02:00,1.12707,1.12754,1.12703,1.1273,9400000.0
2007-01-09 15:03:00,1.12727,1.12765,1.12707,1.12707,25200000.0
2007-01-09 15:04:00,1.12723,1.12742,1.12697,1.12716,9200000.0
2007-01-09 15:05:00,1.12727,1.12727,1.12676,1.12681,10200000.0
2007-01-09 15:06:00,1.12695,1.12695,1.12648,1.12648,18800000.0
2007-01-09 15:07:00,1.12712,1.12728,1.12673,1.12673,11000000.0
2007-01-09 15:08:00,1.12698,1.12724,1.12671,1.12671,12600000.0
2007-01-09 15:09:00,1.12691,1.12729,1.12662,1.12676,14800000.0
2007-01-09 15:10:00,1.12673,1.12678,1.1265,1.1265,9000000.0
2007-01-09 15:11:00,1.1264,1.12691,1.12635,1.12647,18000000.0
2007-01-09 15:12:00,1.12621,1.12653,1.12621,1.12653,14400000.0
2007-01-09 15:13:00,1.12641,1.12646,1.12633,1.12646,3000000.0
2007-01-09 15:14:00,1.12696,1.12696,1.12612,1.12616,12400000.0
2007-01-09 15:15:00,1.12653,1.12653,1.12612,1.12612,17600000.0
2007-01-09 15:16:00,1.12621,1.12651,1.12594,1.12611,22400000.0
2007-01-09 15:17:00,1.1262,1.12668,1.12581,1.12615,23800000.0
2007-01-09 15:18:00,1.12661,1.12687,1.12642,1.12663,9800000.0
2007-01-09 15:19:00,1.12642,1.12649,1.12625,1.12625,21800000.0
2007-01-09 15:20:00,1.12653,1.12707,1.12648,1.1266,9800000.0
2007-01-09 15:21:00,1.12611,1.12659,1.12611,1.12645,15000000.0
2007-01-09 15:23:00,1.12638,1.12654,1.12638,1.12647,12600000.0
2007-01-09 15:24:00,1.12656,1.12656,1.12623,1.12634,20400000.0
2007-01-09 15:25:00,1.12651,1.12651,1.12635,1.12644,25000000.0
2007-01-09 15:26:00,1.12663,1.12671,1.12627,1.12632,9800000.0
2007-01-09 15:27:00,1.12648,1.12675,1.1263,1.12639,9400000.0
2007-01-09 15:28:00,1.12646,1.12685,1.12646,1.12674,15000000.0
2007-01-09 15:29:00,1.12683,1.12683,1.12638,1.12651,7600000.0
2007-01-09 15:30:00,1.12623,1.12654,1.12623,1.12653,29800000.0
2007-01-09 15:31:00,1.12668,1.12678,1.12648,1.12666,8200000.0
2007-01-09 15:32:00,1.1268,1.12733,1.1268,1.1269,32600000.0
2007-01-09 15:33:00,1.12682,1.12708,1.12682,1.12692,9800000.0
2007-01-09 15:34:00,1.12685,1.12712,1.12666,1.12712,12200000.0
2007-01-09 15:35:00,1.12696,1.12707,1.12633,1.12633,22400000.0
2007-01-09 15:36:00,1.12634,1.12634,1.12594,1.12594,12800000.0
2007-01-09 15:37:00,1.12582,1.12627,1.12582,1.12586,8800000.0
2007-01-09 15:38:00,1.12603,1.12631,1.12589,1.12629,10000000.0
2007-01-09 15:39:00,1.12618,1.12618,1.12576,1.12598,26600000.0
2007-01-09 15:40:00,1.12622,1.12642,1.12582,1.12582,13000000.0
2007-01-09 15:41:00,1.12608,1.12629,1.12584,1.12595,6800000.0
2007-01-09 15:42:00,1.12544,1.12645,1.12544,1.12645,5600000.0
2007-01-09 15:43:00,1.12622,1.12626,1.12622,1.12626,2600000.0
2007-01-09 15:44:00,1.12628,1.12659,1.12622,1.12654,6000000.0
2007-01-09 15:45:00,1.12679,1.12679,1.12629,1.12629,10000000.0
2007-01-09 15:46:00,1.12664,1.12666,1.1265,1.12651,15000000.0
2007-01-09 15:47:00,1.12646,1.12666,1.1263,1.12643,11000000.0
2007-01-09 15:48:00,1.12643,1.12665,1.12629,1.12645,9200000.0
2007-01-09 15:49:00,1.12655,1.12666,1.1262,1.12636,26800000.0
2007-01-09 15:50:00,1.12649,1.12664,1.12625,1.12625,15800000.0
2007-01-09 15:51:00,1.126,1.12683,1.12595,1.12683,11200000.0
2007-01-09 15:52:00,1.1267,1.12689,1.12632,1.12668,19200000.0
2007-01-09 15:54:00,1.1264,1.12716,1.1264,1.127,17000000.0
2007-01-09 15:55:00,1.12706,1.12736,1.12694,1.12719,17600000.0
2007-01-09 15:56:00,1.12709,1.12726,1.12695,1.12705,7400000.0
2007-01-09 15:57:00,1.12743,1.12751,1.12701,1.12729,24800000.0
2007-01-09 15:58:00,1.12761,1.12761,1.12715,1.12716,20800000.0
2007-01-09 15:59:00,1.12702,1.12731,1.1269,1.12731,11000000.0
2007-01-09 16:00:00,1.12732,1.12738,1.12692,1.12729,15400000.0
2007-01-09 16:01:00,1.12693,1.12755,1.12693,1.12738,15600000.0
2007-01-09 16:02:00,1.12731,1.12739,1.12679,1.12739,16400000.0
2007-01-09 16:03:00,1.12712,1.12712,1.12671,1.12673,11800000.0
2007-01-09 16:04:00,1.12671,1.12754,1.12671,1.12697,11800000.0
2007-01-09 16:05:00,1.1262,1.1263,1.12593,1.1263,7400000.0
2007-01-09 16:06:00,1.12641,1.1266,1.12626,1.12648,8000000.0
2007-01-09 16:07:00,1.12671,1.12673,1.12629,1.12629,13400000.0
2007-01-09 16:08:00,1.1265,1.12696,1.12641,1.1267,15600000.0
2007-01-09 16:09:00,1.12702,1.12704,1.12683,1.12692,12400000.0
2007-01-09 16:10:00,1.12707,1.12755,1.12676,1.12723,20000000.0
2007-01-09 16:11:00,1.12706,1.12706,1.12678,1.12678,5600000.0
2007-01-09 16:12:00,1.12662,1.127,1.12662,1.12698,7400000.0
2007-01-09 16:13:00,1.12681,1.12687,1.12681,1.12687,5800000.0
2007-01-09 16:14:00,1.12667,1.12667,1.12633,1.12646,14200000.0
2007-01-09 16:15:00,1.12628,1.12681,1.12628,1.12653,20400000.0
2007-01-09 16:16:00,1.12651,1.12685,1.12635,1.12635,11600000.0
2007-01-09 16:17:00,1.12651,1.1266,1.12617,1.1266,15000000.0
2007-01-09 16:18:00,1.12639,1.12664,1.1262,1.12643,12200000.0
2007-01-09 16:19:00,1.12616,1.12627,1.12608,1.12613,11400000.0
2007-01-09 16:20:00,1.12629,1.12673,1.12619,1.12634,17600000.0
2007-01-09 16:21:00,1.12628,1.12653,1.12628,1.12653,16000000.0
2007-01-09 16:22:00,1.12686,1.12686,1.12661,1.12682,13000000.0
2007-01-09 16:23:00,1.12649,1.12679,1.12633,1.12633,27000000.0
2007-01-09 16:24:00,1.12653,1.12669,1.12633,1.12653,10600000.0
2007-01-09 16:25:00,1.1267,1.12677,1.12644,1.12661,19000000.0
2007-01-09 16:26:00,1.12686,1.12714,1.12659,1.12665,23600000.0
2007-01-09 16:27:00,1.12667,1.12667,1.12626,1.1263,8800000.0
2007-01-09 16:28:00,1.12637,1.12645,1.12627,1.12627,29400000.0
2007-01-09 16:29:00,1.12605,1.12654,1.12602,1.12621,10200000.0
2007-01-09 16:30:00,1.12588,1.12615,1.12537,1.12614,16200000.0
2007-01-09 16:31:00,1.12571,1.12619,1.12571,1.12614,10600000.0
2007-01-09 16:32:00,1.12628,1.12717,1.12628,1.12717,8400000.0
2007-01-09 16:33:00,1.12722,1.12735,1.12698,1.12714,19000000.0
2007-01-09 16:34:00,1.12738,1.12751,1.12705,1.12728,20600000.0
2007-01-09 16:35:00,1.12673,1.12711,1.12673,1.1269,17400000.0
2007-01-09 16:36:00,1.127,1.12756,1.12671,1.12728,22800000.0
2007-01-09 16:37:00,1.12707,1.12727,1.12676,1.12676,13200000.0
2007-01-09 16:38:00,1.12716,1.12732,1.12675,1.12679,18400000.0
2007-01-09 16:39:00,1.12694,1.1272,1.12659,1.12699,21400000.0
2007-01-09 16:40:00,1.12695,1.12766,1.12657,1.12766,17600000.0
2007-01-09 16:41:00,1.12716,1.12743,1.127,1.12739,12200000.0
2007-01-09 16:42:00,1.12731,1.12736,1.12704,1.12714,18600000.0
2007-01-09 16:43:00,1.12718,1.12718,1.12697,1.12697,11000000.0
2007-01-09 16:44:00,1.12694,1.12764,1.1269,1.12747,10200000.0
2007-01-09 16:45:00,1.12684,1.12741,1.12684,1.12741,13200000.0
2007-01-09 16:46:00,1.12674,1.1273,1.12674,1.1273,14800000.0
2007-01-09 16:47:00,1.12722,1.1274,1.12709,1.12721,23800000.0
2007-01-09 16:48:00,1.12729,1.1275,1.12705,1.12743,17600000.0
2007-01-09 16:49:00,1.12735,1.12741,1.12707,1.12724,20800000.0
2007-01-09 16:50:00,1.12705,1.12781,1.12705,1.12781,9600000.0
2007-01-09 16:51:00,1.12717,1.12738,1.12699,1.12738,9200000.0
2007-01-09 16:52:00,1.12797,1.12797,1.12759,1.1276,12800000.0
2007-01-09 16:53:00,1.12788,1.12788,1.12736,1.12748,16000000.0
2007-01-09 16:54:00,1.12778,1.1279,1.12763,1.12781,22400000.0
2007-01-09 16:55:00,1.12794,1.12816,1.12778,1.12778,12400000.0
2007-01-09 16:56:00,1.12785,1.12803,1.12746,1.12781,12800000.0
2007-01-09 16:57:00,1.12795,1.12811,1.12766,1.12799,13000000.0
2007-01-09 16:58:00,1.12827,1.12827,1.12719,1.1275,21200000.0
2007-01-09 16:59:00,1.12756,1.12773,1.12732,1.12732,19600000.0
2007-01-09 17:00:00,1.12748,1.12774,1.12744,1.12761,22600000.0
2007-01-09 17:01:00,1.12756,1.12756,1.12727,1.12736,9200000.0
2007-01-09 17:02:00,1.12725,1.12768,1.12725,1.12727,21000000.0
2007-01-09 17:03:00,1.12741,1.12817,1.12722,1.12817,12400000.0
2007-01-09 17:04:00,1.12764,1.12797,1.12753,1.12769,24000000.0
2007-01-09 17:05:00,1.12751,1.12786,1.12733,1.12786,9000000.0
2007-01-09 17:06:00,1.12803,1.12803,1.1277,1.12781,10000000.0
2007-01-09 17:07:00,1.12773,1.12821,1.12742,1.12805,13400000.0
2007-01-09 17:08:00,1.12776,1.12798,1.12771,1.12776,13400000.0
2007-01-09 17:09:00,1.12753,1.12776,1.12753,1.12758,23200000.0
2007-01-09 17:10:00,1.12762,1.12785,1.12757,1.12781,17000000.0
2007-01-09 17:11:00,1.12783,1.12812,1.12773,1.12779,26200000.0
2007-01-09 17:13:00,1.12791,1.12807,1.12772,1.12777,13400000.0
2007-01-09 17:14:00,1.12764,1.12806,1.12764,1.128,12200000.0
2007-01-09 17:15:00,1.12785,1.12878,1.12785,1.12801,15200000.0
2007-01-09 17:16:00,1.12781,1.12838,1.12776,1.12777,16800000.0
2007-01-09 17:17:00,1.12805,1.12869,1.12789,1.12816,22600000.0
2007-01-09 17:18:00,1.12773,1.12849,1.12773,1.12815,27600000.0
2007-01-09 17:19:00,1.12817,1.12848,1.12802,1.12814,8600000.0
2007-01-09 17:20:00,1.12766,1.12857,1.12766,1.12791,17000000.0
2007-01-09 17:21:00,1.12827,1.12827,1.12787,1.12787,2000000.0
2007-01-09 17:22:00,1.12807,1.12845,1.12779,1.12779,11200000.0
2007-01-09 17:23:00,1.12782,1.12829,1.12772,1.1281,11400000.0
2007-01-09 17:24:00,1.12831,1.12852,1.12821,1.12849,17400000.0
2007-01-09 17:25:00,1.12833,1.12858,1.12833,1.12835,17600000.0
2007-01-09 17:26:00,1.12804,1.12836,1.128,1.12809,7400000.0
2007-01-09 17:27:00,1.12804,1.12846,1.12804,1.12827,18600000.0
2007-01-09 17:28:00,1.12837,1.12898,1.12805,1.12849,9600000.0
2007-01-09 17:29:00,1.12849,1.12849,1.12788,1.12788,17000000.0
2007-01-09 17:30:00,1.12808,1.12825,1.12759,1.12759,17000000.0
2007-01-09 17:31:00,1.12782,1.12807,1.12751,1.12769,20200000.0
2007-01-09 17:32:00,1.12773,1.12775,1.12756,1.12756,22200000.0
2007-01-09 17:33:00,1.12767,1.12795,1.12757,1.12784,16000000.0
2007-01-09 17:34:00,1.12757,1.1279,1.12723,1.12737,13400000.0
2007-01-09 17:35:00,1.12725,1.12774,1.12725,1.12774,17800000.0
2007-01-09 17:36:00,1.12751,1.12751,1.12699,1.12704,8200000.0
2007-01-09 17:37:00,1.12716,1.12723,1.12665,1.12712,12400000.0
2007-01-09 17:38:00,1.12684,1.12708,1.12645,1.12645,13200000.0
2007-01-09 17:39:00,1.1269,1.12709,1.12681,1.12704,10200000.0
2007-01-09 17:40:00,1.12693,1.1271,1.12683,1.1271,22800000.0
2007-01-09 17:41:00,1.12674,1.12723,1.12646,1.12646,16800000.0
2007-01-09 17:42:00,1.12662,1.12663,1.12619,1.12619,13600000.0
2007-01-09 17:43:00,1.12648,1.12674,1.12643,1.1267,8200000.0
2007-01-09 17:44:00,1.12685,1.12703,1.12669,1.12703,16000000.0
2007-01-09 17:45:00,1.12685,1.12685,1.12657,1.12671,6200000.0
2007-01-09 17:46:00,1.12648,1.127,1.12648,1.127,15000000.0
2007-01-09 17:47:00,1.12647,1.12647,1.126,1.12647,24600000.0
2007-01-09 17:48:00,1.1261,1.12638,1.1261,1.12638,10200000.0
2007-01-09 17:49:00,1.12629,1.1267,1.12629,1.1267,10200000.0
2007-01-09 17:50:00,1.1266,1.12675,1.12634,1.12649,15000000.0
2007-01-09 17:51:00,1.12659,1.12698,1.12659,1.12698,12200000.0
2007-01-09 17:52:00,1.12652,1.1269,1.12652,1.12676,9400000.0
2007-01-09 17:53:00,1.12719,1.12721,1.12719,1.12721,4000000.0
2007-01-09 17:54:00,1.12723,1.12765,1.12723,1.12765,8400000.0
2007-01-09 17:55:00,1.12754,1.12784,1.12754,1.12765,18400000.0
2007-01-09 17:56:00,1.12772,1.12772,1.12703,1.12738,10800000.0
2007-01-09 17:57:00,1.12739,1.12801,1.12739,1.12751,11600000.0
2007-01-09 17:58:00,1.12741,1.1278,1.12741,1.12751,21800000.0
2007-01-09 17:59:00,1.12748,1.12849,1.12748,1.12849,24800000.0
2007-01-09 18:00:00,1.12813,1.12813,1.12757,1.12757,13400000.0
2007-01-09 18:01:00,1.12746,1.12766,1.12725,1.12766,6200000.0
2007-01-09 18:02:00,1.1275,1.12813,1.1275,1.12757,16600000.0
2007-01-09 18:03:00,1.12741,1.1276,1.12693,1.12693,20600000.0
2007-01-09 18:04:00,1.12708,1.12725,1.12705,1.12725,5600000.0
2007-01-09 18:05:00,1.12764,1.12781,1.12745,1.12745,20400000.0
2007-01-09 18:06:00,1.12759,1.12786,1.12743,1.12786,9000000.0
2007-01-09 18:07:00,1.12759,1.12759,1.12752,1.12752,3200000.0
2007-01-09 18:08:00,1.12741,1.12765,1.12716,1.12716,13800000.0
2007-01-09 18:09:00,1.12735,1.12765,1.12698,1.12719,10400000.0
2007-01-09 18:10:00,1.12737,1.12753,1.12719,1.12723,22600000.0
2007-01-09 18:11:00,1.12743,1.12758,1.12736,1.12747,13200000.0
2007-01-09 18:12:00,1.12719,1.12769,1.12719,1.12746,10800000.0
2007-01-09 18:13:00,1.12742,1.12754,1.12709,1.12709,20600000.0
2007-01-09 18:14:00,1.12753,1.12761,1.12726,1.12726,12400000.0
2007-01-09 18:15:00,1.12743,1.12758,1.12714,1.12754,10000000.0
2007-01-09 18:16:00,1.12731,1.1277,1.12694,1.12694,11000000.0
2007-01-09 18:17:00,1.12707,1.12727,1.12661,1.12677,19600000.0
2007-01-09 18:18:00,1.1272,1.1272,1.12689,1.12689,3200000.0
2007-01-09 18:19:00,1.12731,1.12731,1.1267,1.12683,25600000.0
2007-01-09 18:20:00,1.12716,1.12747,1.12698,1.12712,25000000.0
2007-01-09 18:21:00,1.12698,1.12724,1.12684,1.12724,11800000.0
2007-01-09 18:22:00,1.12695,1.12696,1.12683,1.12688,14400000.0
2007-01-09 18:23:00,1.12721,1.12765,1.12721,1.12738,15600000.0
2007-01-09 18:24:00,1.12783,1.12783,1.12725,1.12725,10000000.0
2007-01-09 18:25:00,1.12745,1.12783,1.12708,1.12747,10000000.0
2007-01-09 18:26:00,1.12706,1.12723,1.12706,1.12723,6800000.0
2007-01-09 18:27:00,1.12731,1.12733,1.12718,1.12733,11600000.0
2007-01-09 18:28:00,1.12696,1.12741,1.12696,1.12741,18200000.0
2007-01-09 18:29:00,1.12728,1.12756,1.12719,1.12719,11600000.0
2007-01-09 18:30:00,1.12734,1.12742,1.12703,1.12735,10400000.0
2007-01-09 18:32:00,1.12733,1.1275,1.12723,1.12742,17600000.0
2007-01-09 18:33:00,1.12748,1.12766,1.12741,1.12751,12000000.0
2007-01-09 18:34:00,1.12752,1.12758,1.12743,1.12743,20400000.0
2007-01-09 18:35:00,1.12754,1.12777,1.12754,1.1276,11600000.0
2007-01-09 18:36:00,1.12743,1.12766,1.12732,1.12733,23400000.0
2007-01-09 18:37:00,1.12748,1.12767,1.12748,1.1276,10600000.0
2007-01-09 18:38:00,1.12758,1.12781,1.12758,1.12781,4000000.0
2007-01-09 18:39:00,1.12749,1.12749,1.12713,1.12731,10200000.0
2007-01-09 18:40:00,1.12692,1.12732,1.1269,1.1269,10000000.0
2007-01-09 18:41:00,1.12687,1.12757,1.12687,1.12719,13200000.0
2007-01-09 18:42:00,1.12712,1.12746,1.12712,1.12726,9200000.0
2007-01-09 18:43:00,1.12711,1.12769,1.12711,1.12731,20400000.0
2007-01-09 18:44:00,1.12725,1.12725,1.12712,1.12714,8800000.0
2007-01-09 18:45:00,1.12685,1.12756,1.12685,1.127,17400000.0
2007-01-09 18:46:00,1.128,1.128,1.12741,1.12777,20600000.0
2007-01-09 18:47:00,1.12769,1.12795,1.12762,1.12795,10200000.0
2007-01-09 18:48:00,1.12775,1.12775,1.1272,1.1273,24400000.0
2007-01-09 18:49:00,1.12723,1.12757,1.12711,1.12711,12400000.0
2007-01-09 18:50:00,1.12779,1.12819,1.12756,1.12819,10600000.0
2007-01-09 18:51:00,1.12869,1.12915,1.12853,1.12881,8200000.0
2007-01-09 18:52:00,1.12876,1.1293,1.12876,1.1293,8200000.0
2007-01-09 18:53:00,1.12983,1.12983,1.12955,1.12961,19000000.0
2007-01-09 18:54:00,1.12934,1.12934,1.12902,1.12933,11000000.0
2007-01-09 18:55:00,1.1288,1.12888,1.12876,1.12888,4000000.0
2007-01-09 18:56:00,1.12915,1.12954,1.12907,1.12921,14600000.0
2007-01-09 18:57:00,1.12899,1.12966,1.12861,1.12966,15400000.0
2007-01-09 18:58:00,1.12935,1.12946,1.12935,1.12945,15400000.0
2007-01-09 18:59:00,1.12959,1.12959,1.12941,1.12942,7000000.0
2007-01-09 19:00:00,1.1294,1.12965,1.12915,1.12932,16400000.0
2007-01-09 19:03:00,1.12938,1.12947,1.12915,1.12915,13200000.0
2007-01-09 19:04:00,1.12959,1.12974,1.12919,1.1293,21000000.0
2007-01-09 19:05:00,1.12905,1.12905,1.1288,1.1288,14400000.0
2007-01-09 19:06:00,1.12887,1.12889,1.12829,1.12829,16200000.0
2007-01-09 19:07:00,1.12789,1.12865,1.12789,1.12835,31400000.0
2007-01-09 19:08:00,1.12815,1.12873,1.12815,1.12862,11800000.0
2007-01-09 19:09:00,1.12876,1.12889,1.12856,1.12869,22000000.0
2007-01-09 19:10:00,1.12908,1.12919,1.12884,1.12897,16400000.0
2007-01-09 19:11:00,1.12882,1.12923,1.12882,1.1291,9200000.0
2007-01-09 19:12:00,1.12934,1.12934,1.12865,1.12896,22200000.0
2007-01-09 19:13:00,1.12919,1.12981,1.12919,1.12947,28400000.0
2007-01-09 19:14:00,1.12955,1.12955,1.12916,1.12916,10200000.0
2007-01-09 19:15:00,1.12978,1.12978,1.12929,1.12957,13200000.0
2007-01-09 19:17:00,1.12918,1.1297,1.12918,1.12929,21600000.0
2007-01-09 19:19:00,1.1295,1.1295,1.12933,1.12944,14000000.0
2007-01-09 19:20:00,1.12942,1.12953,1.1292,1.12937,22200000.0
2007-01-09 19:22:00,1.12925,1.12964,1.12911,1.12954,27000000.0
2007-01-09 19:23:00,1.12911,1.12911,1.12857,1.12857,31600000.0
2007-01-09 19:24:00,1.12892,1.12909,1.12863,1.12901,6800000.0
2007-01-09 19:25:00,1.12882,1.12911,1.12882,1.129,18800000.0
2007-01-09 19:26:00,1.12884,1.12917,1.12862,1.12872,23000000.0
2007-01-09 19:27:00,1.1287,1.12899,1.1287,1.12885,17400000.0
2007-01-09 19:28:00,1.12886,1.12928,1.1286,1.12887,10400000.0
2007-01-09 19:29:00,1.12893,1.12905,1.12854,1.12905,11800000.0
2007-01-09 19:30:00,1.12876,1.12876,1.12844,1.12844,7600000.0
2007-01-09 19:31:00,1.12835,1.12891,1.12835,1.12878,13800000.0
2007-01-09 19:32:00,1.1291,1.1291,1.12834,1.12834,10800000.0
2007-01-09 19:33:00,1.1283,1.12879,1.12798,1.12798,12200000.0
2007-01-09 19:34:00,1.12854,1.12863,1.12853,1.12855,8200000.0
2007-01-09 19:35:00,1.12885,1.12921,1.1288,1.12907,29200000.0
2007-01-09 19:36:00,1.12893,1.12935,1.12893,1.12926,15800000.0
2007-01-09 19:37:00,1.12892,1.1295,1.12892,1.12919,13000000.0
2007-01-09 19:38:00,1.12882,1.12927,1.12881,1.12881,18000000.0
2007-01-09 19:39:00,1.12874,1.12891,1.12834,1.12891,9800000.0
2007-01-09 19:40:00,1.12865,1.12865,1.12822,1.12831,15200000.0
2007-01-09 19:41:00,1.12837,1.129,1.12837,1.12859,9000000.0
2007-01-09 19:42:00,1.12816,1.12868,1.12816,1.12868,10000000.0
2007-01-09 19:43:00,1.12879,1.12895,1.12861,1.12861,21000000.0
2007-01-09 19:45:00,1.12845,1.12873,1.12844,1.12853,16000000.0
2007-01-09 19:46:00,1.12841,1.1288,1.12834,1.12834,8200000.0
2007-01-09 19:47:00,1.12869,1.12877,1.12849,1.12877,26400000.0
2007-01-09 19:48:00,1.12868,1.12899,1.12868,1.12899,15000000.0
2007-01-09 19:49:00,1.12881,1.12907,1.1285,1.12892,9400000.0
2007-01-09 19:50:00,1.12896,1.129,1.1287,1.12884,10200000.0
2007-01-09 19:51:00,1.12892,1.12912,1.12892,1.12903,5200000.0
2007-01-09 19:52:00,1.12901,1.12948,1.12898,1.12898,9000000.0
2007-01-09 19:53:00,1.129,1.12945,1.129,1.12945,16400000.0
2007-01-09 19:54:00,1.1292,1.12949,1.12892,1.12949,19200000.0
2007-01-09 19:55:00,1.12994,1.12994,1.12919,1.12939,9800000.0
2007-01-09 19:56:00,1.12936,1.12971,1.12922,1.12946,13200000.0
2007-01-09 19:58:00,1.12967,1.12969,1.12928,1.12969,6200000.0
2007-01-09 19:59:00,1.12926,1.12961,1.12925,1.12932,15800000.0
2007-01-09 20:00:00,1.1294,1.1294,1.12923,1.12923,2600000.0
2007-01-09 20:01:00,1.12959,1.12959,1.12932,1.12932,6800000.0
2007-01-09 20:02:00,1.12951,1.12967,1.12948,1.12959,12600000.0
2007-01-09 20:03:00,1.12948,1.1301,1.12948,1.12982,12200000.0
2007-01-09 20:04:00,1.12981,1.13016,1.12957,1.12964,14800000.0
2007-01-09 20:05:00,1.12992,1.12996,1.12976,1.12976,7400000.0
2007-01-09 20:06:00,1.1299,1.1299,1.12957,1.12957,5800000.0
2007-01-09 20:07:00,1.12974,1.1301,1.12945,1.12976,11200000.0
2007-01-09 20:08:00,1.13006,1.13042,1.13006,1.13042,10600000.0
2007-01-09 20:09:00,1.12957,1.12986,1.12957,1.12986,22800000.0
2007-01-09 20:10:00,1.12946,1.12988,1.12935,1.12935,13600000.0
2007-01-09 20:11:00,1.12907,1.12961,1.12883,1.12961,10000000.0
2007-01-09 20:12:00,1.12968,1.12986,1.12956,1.12956,7800000.0
2007-01-09 20:13:00,1.12984,1.12998,1.12964,1.12973,21200000.0
2007-01-09 20:14:00,1.12949,1.12949,1.12944,1.12944,7800000.0
2007-01-09 20:15:00,1.12944,1.13003,1.12937,1.13003,14200000.0
2007-01-09 20:16:00,1.13003,1.13027,1.12984,1.12985,10000000.0
2007-01-09 20:17:00,1.13003,1.13033,1.12996,1.13016,11200000.0
2007-01-09 20:18:00,1.1301,1.13039,1.13009,1.13012,9600000.0
2007-01-09 20:19:00,1.13019,1.13049,1.12997,1.13026,10600000.0
2007-01-09 20:20:00,1.13036,1.13049,1.13017,1.1302,17400000.0
2007-01-09 20:21:00,1.13008,1.13008,1.12997,1.13003,12200000.0
2007-01-09 20:22:00,1.12997,1.13036,1.12968,1.12978,7800000.0
2007-01-09 20:23:00,1.12977,1.12977,1.12946,1.12946,13200000.0
2007-01-09 20:24:00,1.12917,1.12963,1.12885,1.12908,12400000.0
2007-01-09 20:25:00,1.12885,1.12936,1.12877,1.12936,21200000.0
2007-01-09 20:26:00,1.12916,1.12934,1.12916,1.12934,6600000.0
2007-01-09 20:28:00,1.12937,1.12937,1.12877,1.12908,25000000.0
2007-01-09 20:29:00,1.129,1.12916,1.12889,1.1289,30600000.0
2007-01-09 20:30:00,1.1289,1.12926,1.1289,1.1289,8800000.0
2007-01-09 20:31:00,1.12863,1.12917,1.12859,1.12917,16200000.0
2007-01-09 20:32:00,1.12868,1.12874,1.12868,1.12874,7000000.0
2007-01-09 20:33:00,1.12866,1.12884,1.12837,1.12837,12000000.0
2007-01-09 20:34:00,1.12867,1.12867,1.12846,1.12849,8000000.0
2007-01-09 20:35:00,1.12871,1.12871,1.12839,1.12845,17200000.0
2007-01-09 20:36:00,1.1283,1.12889,1.1283,1.12889,7800000.0
2007-01-09 20:37:00,1.12894,1.12906,1.12849,1.12849,19600000.0
2007-01-09 20:38:00,1.12896,1.12926,1.12882,1.12884,16800000.0
2007-01-09 20:39:00,1.12873,1.12879,1.12851,1.12851,5800000.0
2007-01-09 20:40:00,1.12884,1.12901,1.12836,1.12873,18000000.0
2007-01-09 20:41:00,1.1286,1.12909,1.1286,1.12866,3600000.0
2007-01-09 20:44:00,1.12838,1.12876,1.12838,1.12871,8200000.0
2007-01-09 20:45:00,1.12863,1.12882,1.12839,1.12878,13400000.0
2007-01-09 20:46:00,1.12831,1.12871,1.12831,1.12871,4200000.0
2007-01-09 20:47:00,1.12812,1.12839,1.12783,1.12826,14000000.0
2007-01-09 20:49:00,1.12859,1.12859,1.12837,1.12837,8800000.0
2007-01-09 20:50:00,1.12853,1.12864,1.12825,1.12843,9400000.0
2007-01-09 20:51:00,1.12864,1.12894,1.12864,1.12872,7600000.0
2007-01-09 20:52:00,1.12825,1.12859,1.12825,1.12857,12800000.0
2007-01-09 20:53:00,1.12858,1.12863,1.1284,1.1284,15200000.0
2007-01-09 20:54:00,1.12852,1.12852,1.1283,1.1283,4200000.0
2007-01-09 20:55:00,1.12822,1.12876,1.12822,1.12834,14400000.0
2007-01-09 20:56:00,1.12831,1.12865,1.12807,1.12865,21400000.0
2007-01-09 20:59:00,1.12832,1.12845,1.12832,1.12845,10600000.0
2007-01-09 21:00:00,1.12811,1.1285,1.12811,1.1285,10400000.0
2007-01-09 21:01:00,1.12883,1.12883,1.1282,1.1282,6800000.0
2007-01-09 21:04:00,1.12806,1.12825,1.12787,1.12808,18800000.0
2007-01-09 21:05:00,1.12837,1.12837,1.12806,1.12806,6800000.0
2007-01-09 21:07:00,1.12845,1.12862,1.12826,1.12826,23200000.0
2007-01-09 21:08:00,1.12864,1.12864,1.12798,1.12825,13800000.0
2007-01-09 21:10:00,1.12806,1.12871,1.12806,1.12812,8800000.0
2007-01-09 21:11:00,1.12858,1.12858,1.12793,1.12793,7400000.0
2007-01-09 21:13:00,1.12799,1.12853,1.12794,1.12794,13400000.0
2007-01-09 21:14:00,1.12772,1.12775,1.12724,1.12724,14200000.0
2007-01-09 21:15:00,1.12753,1.12828,1.12753,1.12791,6800000.0
2007-01-09 21:16:00,1.12793,1.12819,1.12793,1.12818,4200000.0
2007-01-09 21:17:00,1.12785,1.128,1.1277,1.12784,6800000.0
2007-01-09 21:18:00,1.12755,1.12799,1.12755,1.12778,12200000.0
2007-01-09 21:19:00,1.12789,1.12808,1.12772,1.12779,6600000.0
2007-01-09 21:20:00,1.12799,1.12849,1.12769,1.12849,10000000.0
2007-01-09 21:21:00,1.12828,1.12842,1.12779,1.12842,9200000.0
2007-01-09 21:22:00,1.1282,1.12851,1.12792,1.12794,14200000.0
2007-01-09 21:23:00,1.1278,1.12814,1.1278,1.12814,11600000.0
2007-01-09 21:24:00,1.1282,1.12857,1.1282,1.12836,22600000.0
2007-01-09 21:25:00,1.12819,1.12845,1.12807,1.12824,16800000.0
2007-01-09 21:26:00,1.12868,1.12869,1.12831,1.12834,8600000.0
2007-01-09 21:27:00,1.12816,1.12849,1.12806,1.12849,9400000.0
2007-01-09 21:28:00,1.12832,1.12832,1.12802,1.12828,8200000.0
2007-01-09 21:30:00,1.12792,1.12821,1.12779,1.12779,17600000.0
2007-01-09 21:31:00,1.12824,1.12854,1.12778,1.12791,15400000.0
2007-01-09 21:32:00,1.12792,1.12831,1.12767,1.12831,16800000.0
2007-01-09 21:33:00,1.12829,1.12846,1.12775,1.12817,14800000.0
2007-01-09 21:34:00,1.12787,1.12827,1.12787,1.12803,18600000.0
2007-01-09 21:35:00,1.12791,1.12809,1.12756,1.12809,10600000.0
2007-01-09 21:36:00,1.12782,1.12822,1.12763,1.12804,9800000.0
2007-01-09 21:37:00,1.12754,1.12807,1.12712,1.12785,13200000.0
2007-01-09 21:38:00,1.12771,1.12776,1.12758,1.12758,19600000.0
2007-01-09 21:39:00,1.12764,1.12776,1.12752,1.12776,12600000.0
2007-01-09 21:40:00,1.12746,1.12746,1.12724,1.12724,4200000.0
2007-01-09 21:41:00,1.1276,1.1276,1.12724,1.1275,17200000.0
2007-01-09 21:42:00,1.12738,1.1275,1.12719,1.12727,8200000.0
2007-01-09 21:43:00,1.12721,1.12772,1.12712,1.12772,16400000.0
2007-01-09 21:44:00,1.12723,1.12736,1.12717,1.12736,9000000.0
2007-01-09 21:45:00,1.12747,1.12748,1.12729,1.12729,4800000.0
2007-01-09 21:46:00,1.12781,1.12781,1.12776,1.12776,3200000.0
2007-01-09 21:47:00,1.12763,1.12796,1.12754,1.12792,19600000.0
2007-01-09 21:48:00,1.12775,1.12826,1.12761,1.12766,12800000.0
2007-01-09 21:49:00,1.12744,1.12826,1.12744,1.12767,20000000.0
2007-01-09 21:50:00,1.12762,1.12778,1.12754,1.12771,18400000.0
2007-01-09 21:51:00,1.12748,1.12805,1.12748,1.12789,7600000.0
2007-01-09 21:53:00,1.1278,1.12814,1.12755,1.12796,17000000.0
2007-01-09 21:54:00,1.12768,1.12785,1.12768,1.12782,4200000.0
2007-01-09 21:55:00,1.12768,1.12809,1.12767,1.12809,11600000.0
2007-01-09 21:57:00,1.12786,1.12792,1.12752,1.12788,7400000.0
2007-01-09 21:58:00,1.12819,1.12826,1.12819,1.12826,3200000.0
2007-01-09 21:59:00,1.12829,1.12864,1.12829,1.12836,9800000.0
2007-01-09 22:00:00,1.12821,1.12831,1.12781,1.12831,16000000.0
2007-01-09 22:02:00,1.12804,1.12835,1.12786,1.12786,9000000.0
2007-01-09 22:03:00,1.12813,1.12825,1.1278,1.1278,10600000.0
2007-01-09 22:04:00,1.12813,1.12833,1.12803,1.12814,10400000.0
2007-01-09 22:06:00,1.12797,1.12829,1.12795,1.12795,8000000.0
2007-01-09 22:07:00,1.12766,1.12798,1.12759,1.12759,17400000.0
2007-01-09 22:08:00,1.12788,1.12814,1.12752,1.12789,10600000.0
2007-01-09 22:10:00,1.1278,1.12801,1.12742,1.12743,32600000.0
2007-01-09 22:11:00,1.12722,1.1275,1.12715,1.12727,15800000.0
2007-01-09 22:12:00,1.1276,1.1276,1.12719,1.12719,16400000.0
2007-01-09 22:13:00,1.12791,1.12791,1.12764,1.12776,6600000.0
2007-01-09 22:14:00,1.12744,1.12802,1.12744,1.12776,15600000.0
2007-01-09 22:16:00,1.12756,1.12756,1.12715,1.12732,10600000.0
2007-01-09 22:17:00,1.12716,1.12747,1.12716,1.12737,17200000.0
2007-01-09 22:18:00,1.12764,1.12776,1.12744,1.12749,17400000.0
2007-01-09 22:19:00,1.12736,1.12808,1.12706,1.12772,19400000.0
2007-01-09 22:20:00,1.12762,1.1277,1.12762,1.1277,2000000.0
2007-01-09 22:21:00,1.12772,1.12788,1.12739,1.12781,5800000.0
2007-01-09 22:22:00,1.12742,1.12776,1.12742,1.12758,10600000.0
2007-01-09 22:23:00,1.12759,1.1277,1.12758,1.12758,6600000.0
2007-01-09 22:24:00,1.12751,1.12783,1.12751,1.12772,5800000.0
2007-01-09 22:25:00,1.12778,1.12778,1.12739,1.1277,12200000.0
2007-01-09 22:26:00,1.12735,1.12776,1.12723,1.12733,11200000.0
2007-01-09 22:27:00,1.12712,1.1272,1.12712,1.1272,3200000.0
2007-01-09 22:29:00,1.12768,1.12768,1.12749,1.12749,17200000.0
2007-01-09 22:30:00,1.12729,1.12776,1.12706,1.12706,8200000.0
2007-01-09 22:32:00,1.12715,1.12755,1.12699,1.12712,9400000.0
2007-01-09 22:33:00,1.12714,1.12716,1.12697,1.12715,17800000.0
2007-01-09 22:34:00,1.12714,1.1274,1.12713,1.1274,16000000.0
2007-01-09 22:35:00,1.1267,1.12755,1.1267,1.12729,10000000.0
2007-01-09 22:36:00,1.12741,1.1278,1.12741,1.12761,17400000.0
2007-01-09 22:37:00,1.12755,1.12756,1.12724,1.12724,7200000.0
2007-01-09 22:38:00,1.12664,1.12758,1.12664,1.12714,7800000.0
2007-01-09 22:40:00,1.12743,1.12743,1.12726,1.12726,7800000.0
2007-01-09 22:41:00,1.1272,1.12781,1.1272,1.12747,22000000.0
2007-01-09 22:43:00,1.12722,1.12734,1.12701,1.1272,9800000.0
2007-01-09 22:44:00,1.12752,1.12752,1.12717,1.12717,7200000.0
2007-01-09 22:45:00,1.1272,1.1279,1.1272,1.12752,9600000.0
2007-01-09 22:47:00,1.12744,1.12744,1.12694,1.12694,3200000.0
2007-01-09 22:49:00,1.12738,1.12771,1.12733,1.12771,8800000.0
2007-01-09 22:51:00,1.12744,1.12757,1.12735,1.12735,18600000.0
2007-01-09 22:52:00,1.12741,1.12774,1.12741,1.12767,31200000.0
2007-01-09 22:53:00,1.1275,1.12775,1.12738,1.12775,11600000.0
2007-01-09 22:54:00,1.12777,1.12777,1.1275,1.1275,7000000.0
2007-01-09 22:55:00,1.12738,1.12768,1.12735,1.12757,24400000.0
2007-01-09 22:56:00,1.12758,1.12758,1.12726,1.12726,9000000.0
2007-01-09 22:57:00,1.12734,1.12781,1.12721,1.12735,14000000.0
2007-01-09 22:58:00,1.12774,1.12779,1.12723,1.12755,13200000.0
2007-01-09 23:00:00,1.12739,1.12743,1.1272,1.1272,14800000.0
2007-01-09 23:01:00,1.12753,1.12763,1.12725,1.12725,11400000.0
2007-01-09 23:03:00,1.12742,1.12759,1.12742,1.12747,22400000.0
2007-01-09 23:04:00,1.12788,1.12788,1.12722,1.1275,13600000.0
2007-01-09 23:05:00,1.12703,1.12729,1.12702,1.12702,7200000.0
2007-01-09 23:07:00,1.12705,1.12762,1.12705,1.12748,9200000.0
2007-01-09 23:09:00,1.12735,1.12785,1.12735,1.1274,5200000.0
2007-01-09 23:10:00,1.12756,1.12802,1.12723,1.12802,18200000.0
2007-01-09 23:11:00,1.12754,1.12768,1.1271,1.12727,10600000.0
2007-01-09 23:12:00,1.12678,1.12755,1.12678,1.12738,12800000.0
2007-01-09 23:13:00,1.12732,1.12732,1.12701,1.12701,5000000.0
2007-01-09 23:14:00,1.12717,1.12748,1.12703,1.12748,10000000.0
2007-01-09 23:20:00,1.12754,1.12779,1.1275,1.12767,10800000.0
2007-01-09 23:21:00,1.12762,1.12762,1.12741,1.12741,13400000.0
2007-01-09 23:22:00,1.12726,1.12767,1.12726,1.12741,15400000.0
2007-01-09 23:23:00,1.12757,1.12759,1.1275,1.12759,26400000.0
2007-01-09 23:24:00,1.12739,1.12768,1.12705,1.12716,14000000.0
2007-01-09 23:27:00,1.12702,1.12759,1.12691,1.12697,13000000.0
2007-01-09 23:28:00,1.12688,1.12714,1.12688,1.12702,13400000.0
2007-01-09 23:30:00,1.12722,1.12753,1.12722,1.12746,11400000.0
2007-01-09 23:31:00,1.12746,1.12764,1.12691,1.12692,14200000.0
2007-01-09 23:32:00,1.12696,1.127,1.12676,1.12688,8200000.0
2007-01-09 23:33:00,1.12705,1.12758,1.12686,1.12737,20200000.0
2007-01-09 23:34:00,1.12769,1.12773,1.12731,1.12736,18400000.0
2007-01-09 23:35:00,1.12736,1.12758,1.12719,1.1272,22400000.0
2007-01-09 23:36:00,1.127,1.12721,1.127,1.12703,9200000.0
2007-01-09 23:37:00,1.12747,1.12747,1.12705,1.12742,20600000.0
2007-01-09 23:40:00,1.127,1.12737,1.127,1.12737,13200000.0
2007-01-09 23:41:00,1.12736,1.12736,1.12686,1.12687,9400000.0
2007-01-09 23:42:00,1.12728,1.12729,1.12681,1.12698,11400000.0
2007-01-09 23:43:00,1.12728,1.12746,1.12705,1.12746,10200000.0
2007-01-09 23:44:00,1.12702,1.12742,1.12702,1.12721,7600000.0
2007-01-09 23:46:00,1.1274,1.12764,1.1272,1.1272,19400000.0
2007-01-09 23:47:00,1.12705,1.12731,1.12705,1.12731,19400000.0
2007-01-09 23:48:00,1.12726,1.12747,1.12694,1.127,17800000.0
2007-01-09 23:49:00,1.12703,1.12743,1.12701,1.12701,20400000.0
2007-01-09 23:50:00,1.12708,1.12748,1.12689,1.12689,19400000.0
2007-01-09 23:51:00,1.12699,1.12728,1.12683,1.12683,19000000.0
2007-01-09 23:52:00,1.12745,1.12745,1.12675,1.12711,13000000.0
2007-01-09 23:53:00,1.12697,1.12726,1.12688,1.12702,16800000.0
2007-01-09 23:54:00,1.12706,1.12782,1.12706,1.12706,8200000.0
2007-01-09 23:55:00,1.12706,1.12735,1.12693,1.12725,15000000.0
2007-01-09 23:56:00,1.12726,1.12773,1.12707,1.12707,21000000.0
2007-01-09 23:57:00,1.12679,1.12724,1.12678,1.12678,20600000.0
2007-01-09 23:58:00,1.12714,1.12722,1.12668,1.12722,7600000.0
2007-01-09 23:59:00,1.12701,1.12701,1.12664,1.12664,16000000.0
2007-01-10 00:00:00,1.12676,1.12679,1.12651,1.12651,7000000.0
2007-01-10 00:01:00,1.12634,1.12652,1.12616,1.12646,17600000.0
2007-01-10 00:02:00,1.12667,1.12667,1.12622,1.12639,14800000.0
2007-01-10 00:03:00,1.12656,1.12692,1.12645,1.12669,13800000.0
2007-01-10 00:04:00,1.12644,1.12712,1.12644,1.12712,14000000.0
2007-01-10 00:05:00,1.12675,1.12676,1.12675,1.12676,3200000.0
2007-01-10 00:06:00,1.12664,1.12673,1.12664,1.12673,6400000.0
2007-01-10 00:07:00,1.12657,1.12696,1.12657,1.12679,10600000.0
2007-01-10 00:08:00,1.127,1.12728,1.12686,1.12706,20000000.0
2007-01-10 00:09:00,1.12704,1.12735,1.12661,1.12671,10800000.0
2007-01-10 00:10:00,1.12683,1.12694,1.12658,1.12675,11800000.0
2007-01-10 00:11:00,1.12707,1.12727,1.12705,1.12714,18200000.0
2007-01-10 00:12:00,1.12733,1.12766,1.12731,1.12739,19200000.0
2007-01-10 00:13:00,1.12736,1.12741,1.12717,1.12717,14800000.0
2007-01-10 00:14:00,1.12714,1.12752,1.1268,1.12752,19600000.0
2007-01-10 00:15:00,1.12722,1.12744,1.12691,1.12701,12600000.0
2007-01-10 00:16:00,1.12706,1.12726,1.12706,1.12726,5000000.0
2007-01-10 00:17:00,1.12711,1.12756,1.12711,1.12735,11400000.0
2007-01-10 00:18:00,1.12723,1.12731,1.12696,1.12696,9800000.0
2007-01-10 00:19:00,1.12698,1.12698,1.12678,1.12678,6400000.0
2007-01-10 00:20:00,1.12707,1.12707,1.1263,1.1265,8200000.0
2007-01-10 00:21:00,1.1266,1.1266,1.12643,1.12643,3200000.0
2007-01-10 00:22:00,1.12652,1.12663,1.12652,1.12663,6200000.0
2007-01-10 00:23:00,1.12626,1.12655,1.12626,1.12655,10000000.0
2007-01-10 00:24:00,1.12657,1.12697,1.12656,1.12659,20000000.0
2007-01-10 00:26:00,1.12664,1.12681,1.12647,1.12664,14000000.0
2007-01-10 00:28:00,1.12647,1.12647,1.12645,1.12645,3200000.0
2007-01-10 00:29:00,1.12646,1.12669,1.12606,1.12669,6800000.0
2007-01-10 00:30:00,1.12657,1.12657,1.12624,1.12635,15800000.0
2007-01-10 00:31:00,1.12616,1.12638,1.12612,1.12622,15400000.0
2007-01-10 00:36:00,1.1266,1.1266,1.12637,1.12637,13800000.0
2007-01-10 00:37:00,1.12672,1.12672,1.1263,1.12644,10200000.0
2007-01-10 00:38:00,1.12635,1.12662,1.12635,1.12659,9800000.0
2007-01-10 00:39:00,1.1267,1.12672,1.12646,1.12659,13200000.0
2007-01-10 00:40:00,1.12643,1.12672,1.12603,1.12638,11200000.0
2007-01-10 00:41:00,1.12644,1.12679,1.12642,1.12642,7600000.0
2007-01-10 00:42:00,1.12625,1.12645,1.12604,1.12644,11400000.0
2007-01-10 00:43:00,1.12637,1.12657,1.12618,1.12657,4800000.0
2007-01-10 00:44:00,1.12629,1.12629,1.12603,1.12614,29000000.0
2007-01-10 00:45:00,1.12644,1.12644,1.12553,1.12609,9000000.0
2007-01-10 00:46:00,1.12624,1.12627,1.12586,1.12627,10400000.0
2007-01-10 00:47:00,1.12596,1.12622,1.12559,1.12596,19600000.0
2007-01-10 00:48:00,1.12586,1.12616,1.12586,1.12616,8000000.0
2007-01-10 00:49:00,1.12546,1.12627,1.12546,1.12627,22400000.0
2007-01-10 00:51:00,1.12624,1.12661,1.12601,1.12618,13600000.0
2007-01-10 00:52:00,1.12627,1.1265,1.12609,1.1265,12600000.0
2007-01-10 00:53:00,1.12657,1.12657,1.12624,1.12624,11600000.0
2007-01-10 00:54:00,1.12619,1.1264,1.12601,1.12601,10800000.0
2007-01-10 00:55:00,1.12604,1.12654,1.12564,1.12619,18600000.0
2007-01-10 00:56:00,1.126,1.12653,1.12578,1.12585,22800000.0
2007-01-10 00:57:00,1.1264,1.12649,1.12582,1.12637,10600000.0
2007-01-10 00:58:00,1.12623,1.12623,1.12607,1.12607,6000000.0
2007-01-10 00:59:00,1.12626,1.12664,1.12599,1.12626,17400000.0
2007-01-10 01:00:00,1.12631,1.12666,1.12593,1.12666,18200000.0
2007-01-10 01:01:00,1.12598,1.12656,1.12558,1.12585,14000000.0
2007-01-10 01:02:00,1.12552,1.12604,1.12548,1.12551,14000000.0
2007-01-10 01:03:00,1.12576,1.12619,1.12576,1.12611,20600000.0
2007-01-10 01:05:00,1.12634,1.12675,1.12625,1.12639,21800000.0
2007-01-10 01:07:00,1.12611,1.12677,1.12611,1.12677,14200000.0
2007-01-10 01:08:00,1.12656,1.12656,1.12648,1.12648,2600000.0
2007-01-10 01:09:00,1.12643,1.12643,1.1261,1.1261,13400000.0
2007-01-10 01:10:00,1.12639,1.12639,1.12627,1.12628,4800000.0
2007-01-10 01:12:00,1.12621,1.12621,1.12584,1.12585,4200000.0
2007-01-10 01:13:00,1.12601,1.12617,1.12579,1.12579,12200000.0
2007-01-10 01:15:00,1.12586,1.12635,1.12586,1.12635,3600000.0
2007-01-10 01:17:00,1.12621,1.12621,1.12606,1.12619,19800000.0
2007-01-10 01:18:00,1.1261,1.1261,1.12601,1.12601,3200000.0
2007-01-10 01:19:00,1.12585,1.12614,1.12574,1.12599,30200000.0
2007-01-10 01:20:00,1.12604,1.1262,1.12577,1.12587,12000000.0
2007-01-10 01:22:00,1.1263,1.1263,1.12577,1.12591,8200000.0
2007-01-10 01:23:00,1.1261,1.12624,1.12595,1.12605,7200000.0
2007-01-10 01:24:00,1.12607,1.1262,1.12592,1.1262,18800000.0
2007-01-10 01:25:00,1.12616,1.12671,1.126,1.12671,12200000.0
2007-01-10 01:26:00,1.12652,1.12652,1.12626,1.1264,15400000.0
2007-01-10 01:27:00,1.12643,1.12656,1.12625,1.12639,18000000.0
2007-01-10 01:28:00,1.12642,1.12659,1.12627,1.12627,10600000.0
2007-01-10 01:29:00,1.12634,1.1265,1.12597,1.12621,17400000.0
2007-01-10 01:30:00,1.12653,1.12653,1.12626,1.12626,16400000.0
2007-01-10 01:31:00,1.12638,1.12646,1.126,1.12646,30000000.0
2007-01-10 01:32:00,1.12619,1.12646,1.12619,1.12622,15200000.0
2007-01-10 01:33:00,1.12608,1.12655,1.12608,1.12653,9000000.0
2007-01-10 01:34:00,1.12622,1.12667,1.12621,1.1263,8400000.0
2007-01-10 01:35:00,1.12619,1.12642,1.12605,1.12618,17000000.0
2007-01-10 01:36:00,1.12643,1.12643,1.126,1.12643,7200000.0
2007-01-10 01:37:00,1.12634,1.12658,1.12623,1.12651,14200000.0
2007-01-10 01:38:00,1.12641,1.12641,1.12604,1.12609,20200000.0
2007-01-10 01:39:00,1.12625,1.1263,1.12589,1.12592,12400000.0
2007-01-10 01:40:00,1.12612,1.12638,1.12598,1.12638,8800000.0
2007-01-10 01:42:00,1.12648,1.12656,1.12621,1.12621,20400000.0
2007-01-10 01:43:00,1.12662,1.12662,1.12613,1.12631,13800000.0
2007-01-10 01:45:00,1.12637,1.12637,1.12614,1.12626,8000000.0
2007-01-10 01:46:00,1.12595,1.12615,1.12595,1.12615,4000000.0
2007-01-10 01:47:00,1.12623,1.12643,1.12623,1.12643,6800000.0
2007-01-10 01:48:00,1.12623,1.12653,1.12617,1.12624,8800000.0
2007-01-10 01:49:00,1.12624,1.12627,1.12611,1.12624,10600000.0
2007-01-10 01:51:00,1.12617,1.12617,1.12606,1.12606,9000000.0
2007-01-10 01:52:00,1.12622,1.12645,1.12614,1.12637,23200000.0
2007-01-10 01:53:00,1.12701,1.12701,1.12671,1.12671,10600000.0
2007-01-10 01:54:00,1.12673,1.12682,1.12665,1.12682,9600000.0
2007-01-10 01:55:00,1.12689,1.1272,1.12675,1.12687,29200000.0
2007-01-10 01:58:00,1.12681,1.12681,1.12672,1.12672,4000000.0
2007-01-10 01:59:00,1.12679,1.12733,1.12678,1.12708,19400000.0
2007-01-10 02:00:00,1.1272,1.12762,1.12692,1.12762,20200000.0
2007-01-10 02:01:00,1.12795,1.12803,1.12772,1.12803,12400000.0
2007-01-10 02:02:00,1.12775,1.12775,1.12721,1.12761,8200000.0
2007-01-10 02:03:00,1.12789,1.12806,1.12777,1.12786,11000000.0
2007-01-10 02:04:00,1.12824,1.12824,1.12765,1.12815,10000000.0
2007-01-10 02:05:00,1.12759,1.12777,1.12748,1.12763,12800000.0
2007-01-10 02:06:00,1.12752,1.12783,1.12718,1.12745,13600000.0
2007-01-10 02:07:00,1.12758,1.12817,1.12731,1.12808,18600000.0
2007-01-10 02:08:00,1.12792,1.12792,1.1275,1.12779,11800000.0
2007-01-10 02:09:00,1.12788,1.12814,1.12783,1.12814,18800000.0
2007-01-10 02:10:00,1.12814,1.12858,1.12814,1.12836,19400000.0
2007-01-10 02:11:00,1.12816,1.12893,1.12816,1.12827,11800000.0
2007-01-10 02:12:00,1.12849,1.12887,1.12841,1.12871,24600000.0
2007-01-10 02:13:00,1.12874,1.12874,1.12844,1.1286,5600000.0
2007-01-10 02:14:00,1.12874,1.12904,1.12856,1.12899,20200000.0
2007-01-10 02:15:00,1.12918,1.12953,1.12898,1.12898,22400000.0
2007-01-10 02:17:00,1.12855,1.12902,1.12855,1.1287,17200000.0
2007-01-10 02:18:00,1.12904,1.12913,1.12867,1.12913,16800000.0
2007-01-10 02:19:00,1.12917,1.1293,1.12874,1.12914,21000000.0
2007-01-10 02:20:00,1.12943,1.12949,1.12905,1.12949,12600000.0
2007-01-10 02:21:00,1.12936,1.12988,1.1291,1.1291,18400000.0
2007-01-10 02:22:00,1.12956,1.12956,1.12886,1.12888,9400000.0
2007-01-10 02:23:00,1.12895,1.12935,1.12895,1.12928,18600000.0
2007-01-10 02:24:00,1.1294,1.1294,1.12877,1.12903,18600000.0
2007-01-10 02:25:00,1.12897,1.12899,1.12862,1.1289,12400000.0
2007-01-10 02:26:00,1.1289,1.12932,1.12877,1.12932,15600000.0
2007-01-10 02:27:00,1.12891,1.12917,1.12833,1.12917,9600000.0
2007-01-10 02:28:00,1.12854,1.12875,1.12816,1.12816,14200000.0
2007-01-10 02:29:00,1.12843,1.12869,1.12836,1.12858,18600000.0
2007-01-10 02:30:00,1.12802,1.12802,1.12767,1.12786,13200000.0
2007-01-10 02:31:00,1.12807,1.12807,1.12752,1.12758,11200000.0
2007-01-10 02:32:00,1.1278,1.128,1.12776,1.12787,9000000.0
2007-01-10 02:33:00,1.12795,1.12808,1.12761,1.12775,38200000.0
2007-01-10 02:34:00,1.12845,1.12845,1.12802,1.1284,20000000.0
2007-01-10 02:35:00,1.12841,1.12841,1.12784,1.12785,24400000.0
2007-01-10 02:36:00,1.12802,1.12854,1.12778,1.12819,18400000.0
2007-01-10 02:37:00,1.12845,1.12891,1.1282,1.1282,10200000.0
2007-01-10 02:38:00,1.12815,1.12853,1.12781,1.12805,29200000.0
2007-01-10 02:39:00,1.12837,1.12855,1.12813,1.12855,12200000.0
2007-01-10 02:40:00,1.12808,1.12872,1.12806,1.12872,26200000.0
2007-01-10 02:41:00,1.12832,1.12847,1.12801,1.12831,9000000.0
2007-01-10 02:43:00,1.12839,1.12839,1.12809,1.12812,18800000.0
2007-01-10 02:44:00,1.12826,1.12881,1.12812,1.12847,21800000.0
2007-01-10 02:45:00,1.12794,1.1284,1.12794,1.12812,16200000.0
2007-01-10 02:46:00,1.1283,1.12875,1.12824,1.12875,14600000.0
2007-01-10 02:48:00,1.12802,1.12832,1.12802,1.12832,9400000.0
2007-01-10 02:49:00,1.12857,1.12857,1.12834,1.12834,9400000.0
2007-01-10 02:50:00,1.12785,1.12839,1.12785,1.12815,7600000.0
2007-01-10 02:51:00,1.12797,1.12797,1.12758,1.12779,14200000.0
2007-01-10 02:52:00,1.12819,1.12819,1.12782,1.12813,10800000.0
2007-01-10 02:53:00,1.12828,1.12859,1.12828,1.1283,17400000.0
2007-01-10 02:54:00,1.12849,1.12849,1.12777,1.12795,17800000.0
2007-01-10 02:55:00,1.12781,1.12867,1.12761,1.12808,20000000.0
2007-01-10 02:56:00,1.12803,1.12859,1.12771,1.12783,20200000.0
2007-01-10 02:58:00,1.12815,1.12815,1.12774,1.12776,20200000.0
2007-01-10 02:59:00,1.12777,1.12795,1.12761,1.12769,15800000.0
2007-01-10 03:00:00,1.12753,1.12808,1.12753,1.12794,24600000.0
2007-01-10 03:01:00,1.12767,1.12798,1.12763,1.12798,10600000.0
2007-01-10 03:02:00,1.12774,1.12843,1.12757,1.12843,11400000.0
2007-01-10 03:03:00,1.12828,1.12828,1.12786,1.12794,32400000.0
2007-01-10 03:04:00,1.1279,1.12816,1.12772,1.12793,16000000.0
2007-01-10 03:05:00,1.12811,1.12845,1.12772,1.12793,13000000.0
2007-01-10 03:06:00,1.12818,1.12836,1.12791,1.12811,15800000.0
2007-01-10 03:07:00,1.12816,1.12833,1.128,1.12805,10600000.0
2007-01-10 03:08:00,1.12791,1.12791,1.12763,1.12779,14800000.0
2007-01-10 03:09:00,1.12781,1.12781,1.12745,1.12749,6800000.0
2007-01-10 03:10:00,1.12795,1.12798,1.12777,1.12796,7800000.0
2007-01-10 03:11:00,1.12768,1.12787,1.12752,1.1276,12600000.0
2007-01-10 03:12:00,1.12796,1.1281,1.12754,1.12797,17600000.0
2007-01-10 03:13:00,1.12766,1.12808,1.12766,1.12786,16800000.0
2007-01-10 03:14:00,1.12834,1.12834,1.12779,1.12799,13400000.0
2007-01-10 03:15:00,1.12763,1.12775,1.12736,1.12757,12200000.0
2007-01-10 03:16:00,1.12797,1.12823,1.12786,1.12786,10600000.0
2007-01-10 03:17:00,1.12791,1.12807,1.12791,1.12807,10400000.0
2007-01-10 03:18:00,1.12788,1.12802,1.12774,1.12774,9200000.0
2007-01-10 03:19:00,1.1279,1.1279,1.12698,1.12698,4200000.0
2007-01-10 03:20:00,1.12734,1.1278,1.12734,1.12776,12400000.0
2007-01-10 03:22:00,1.12758,1.12765,1.12736,1.12753,12200000.0
2007-01-10 03:23:00,1.12756,1.12771,1.12753,1.12765,20000000.0
2007-01-10 03:24:00,1.12757,1.12784,1.12736,1.12748,23200000.0
2007-01-10 03:25:00,1.12762,1.12762,1.12726,1.12747,9000000.0
2007-01-10 03:26:00,1.1274,1.1278,1.12739,1.12755,20800000.0
2007-01-10 03:27:00,1.12766,1.12797,1.1276,1.12784,6200000.0
2007-01-10 03:28:00,1.12809,1.12809,1.12746,1.12751,5200000.0
2007-01-10 03:29:00,1.12751,1.12816,1.12751,1.12814,31200000.0
2007-01-10 03:30:00,1.12788,1.12795,1.12755,1.1276,11800000.0
2007-01-10 03:31:00,1.12791,1.12791,1.12723,1.12723,14800000.0
2007-01-10 03:32:00,1.12807,1.12807,1.12741,1.12769,11000000.0
2007-01-10 03:33:00,1.12777,1.12802,1.12746,1.12802,16000000.0
2007-01-10 03:34:00,1.12784,1.12828,1.12784,1.12812,12400000.0
2007-01-10 03:35:00,1.12799,1.12833,1.12797,1.12805,9000000.0
2007-01-10 03:36:00,1.12776,1.12801,1.12749,1.12749,13000000.0
2007-01-10 03:37:00,1.12832,1.12832,1.12767,1.12812,11600000.0
2007-01-10 03:38:00,1.12787,1.12803,1.12753,1.12753,11000000.0
2007-01-10 03:39:00,1.12768,1.12779,1.12719,1.12779,25400000.0
2007-01-10 03:40:00,1.1277,1.12829,1.12756,1.12773,21000000.0
2007-01-10 03:41:00,1.12772,1.12799,1.12747,1.12747,19200000.0
2007-01-10 03:42:00,1.12785,1.12785,1.12753,1.12759,12000000.0
2007-01-10 03:43:00,1.12729,1.12759,1.12729,1.12759,23200000.0
2007-01-10 03:44:00,1.12747,1.12783,1.12747,1.12783,4200000.0
2007-01-10 03:46:00,1.12766,1.12766,1.12718,1.12757,18000000.0
2007-01-10 03:47:00,1.12762,1.12765,1.1275,1.12759,28800000.0
2007-01-10 03:48:00,1.12749,1.12749,1.12719,1.12719,6200000.0
2007-01-10 03:49:00,1.12794,1.12794,1.12737,1.12775,22600000.0
2007-01-10 03:51:00,1.1275,1.12782,1.12728,1.1275,16600000.0
2007-01-10 03:52:00,1.12739,1.1279,1.12731,1.12731,27200000.0
2007-01-10 03:53:00,1.12726,1.12757,1.1272,1.12752,31000000.0
2007-01-10 03:54:00,1.12741,1.12741,1.12669,1.12692,15200000.0
2007-01-10 03:55:00,1.12677,1.12738,1.12643,1.12738,9400000.0
2007-01-10 03:56:00,1.1269,1.12707,1.1265,1.12678,22000000.0
2007-01-10 03:57:00,1.12682,1.12682,1.12632,1.12644,15600000.0
2007-01-10 03:59:00,1.12637,1.12656,1.12615,1.12639,27400000.0
2007-01-10 04:00:00,1.12626,1.12687,1.12608,1.12644,17600000.0
2007-01-10 04:01:00,1.12649,1.12668,1.12649,1.12652,9000000.0
2007-01-10 04:02:00,1.1269,1.12757,1.12688,1.12688,9000000.0
2007-01-10 04:03:00,1.12693,1.12736,1.12691,1.12691,10800000.0
2007-01-10 04:04:00,1.12686,1.12699,1.12669,1.12691,11800000.0
2007-01-10 04:05:00,1.12686,1.12732,1.12686,1.12716,5600000.0
2007-01-10 04:06:00,1.12732,1.12735,1.12718,1.12735,8800000.0
2007-01-10 04:07:00,1.12734,1.1275,1.12716,1.12716,7600000.0
2007-01-10 04:08:00,1.12782,1.1279,1.12743,1.12745,13400000.0
2007-01-10 04:09:00,1.12741,1.1277,1.12737,1.12762,18000000.0
2007-01-10 04:10:00,1.12753,1.1276,1.12734,1.1276,11200000.0
2007-01-10 04:11:00,1.12743,1.1276,1.12732,1.12744,10000000.0
2007-01-10 04:12:00,1.1274,1.12757,1.12728,1.12728,12000000.0
2007-01-10 04:13:00,1.12739,1.12743,1.12733,1.12741,7200000.0
2007-01-10 04:14:00,1.12724,1.12745,1.12724,1.12745,2600000.0
2007-01-10 04:15:00,1.12725,1.12788,1.12725,1.12788,9200000.0
2007-01-10 04:16:00,1.12745,1.12747,1.1271,1.12746,18600000.0
2007-01-10 04:17:00,1.12742,1.12747,1.12736,1.12745,5800000.0
2007-01-10 04:18:00,1.1276,1.12772,1.12748,1.12748,14600000.0
2007-01-10 04:19:00,1.12733,1.12772,1.12706,1.12751,19600000.0
2007-01-10 04:20:00,1.12747,1.12759,1.12742,1.12758,9800000.0
2007-01-10 04:21:00,1.12838,1.12838,1.12742,1.12788,20400000.0
2007-01-10 04:22:00,1.12786,1.1281,1.1276,1.1281,15000000.0
2007-01-10 04:23:00,1.12801,1.12834,1.12792,1.12804,20200000.0
2007-01-10 04:24:00,1.12786,1.12808,1.1276,1.12808,6000000.0
2007-01-10 04:25:00,1.12788,1.1279,1.12765,1.12768,7400000.0
2007-01-10 04:26:00,1.1277,1.12791,1.1277,1.12772,16000000.0
2007-01-10 04:27:00,1.12765,1.12814,1.12758,1.12782,13800000.0
2007-01-10 04:28:00,1.12779,1.12779,1.12767,1.12767,3200000.0
2007-01-10 04:29:00,1.12786,1.12829,1.12778,1.12788,19800000.0
2007-01-10 04:30:00,1.12792,1.12814,1.12773,1.12814,9800000.0
2007-01-10 04:31:00,1.1281,1.12845,1.12794,1.12835,10000000.0
2007-01-10 04:32:00,1.12798,1.12814,1.12791,1.12796,11200000.0
2007-01-10 04:35:00,1.12815,1.12815,1.1279,1.1279,5600000.0
2007-01-10 04:36:00,1.12796,1.12819,1.12788,1.12788,6200000.0
2007-01-10 04:38:00,1.12769,1.12778,1.12755,1.12755,5200000.0
2007-01-10 04:39:00,1.12762,1.12769,1.12762,1.12767,4200000.0
2007-01-10 04:40:00,1.12776,1.12793,1.12754,1.12759,12800000.0
2007-01-10 04:41:00,1.12729,1.12754,1.12729,1.12754,13800000.0
2007-01-10 04:42:00,1.12718,1.12746,1.12718,1.12724,8600000.0
2007-01-10 04:43:00,1.12743,1.12743,1.12732,1.12732,7600000.0
2007-01-10 04:44:00,1.128,1.12819,1.12761,1.12762,18200000.0
2007-01-10 04:45:00,1.12822,1.12822,1.12749,1.12758,10600000.0
2007-01-10 04:47:00,1.12753,1.12787,1.12753,1.1278,8000000.0
2007-01-10 04:48:00,1.1276,1.1276,1.12712,1.12712,11600000.0
2007-01-10 04:49:00,1.12757,1.12766,1.12714,1.12732,7400000.0
2007-01-10 04:50:00,1.12775,1.12775,1.12714,1.12732,8800000.0
2007-01-10 04:51:00,1.12732,1.12779,1.12732,1.12775,14200000.0
2007-01-10 04:52:00,1.12745,1.12771,1.12738,1.12754,12400000.0
2007-01-10 04:53:00,1.12752,1.12772,1.1273,1.12741,14400000.0
2007-01-10 04:54:00,1.12697,1.12742,1.12697,1.12742,10200000.0
2007-01-10 04:56:00,1.12756,1.12756,1.12722,1.12728,8800000.0
2007-01-10 04:57:00,1.12708,1.12717,1.12683,1.12715,15400000.0
2007-01-10 04:58:00,1.1271,1.12741,1.12699,1.12699,10400000.0
2007-01-10 04:59:00,1.12694,1.12725,1.12676,1.12682,18800000.0
2007-01-10 05:00:00,1.12707,1.12722,1.1269,1.12691,9800000.0
2007-01-10 05:01:00,1.12695,1.12718,1.12688,1.12688,8000000.0
2007-01-10 05:02:00,1.12679,1.12735,1.12679,1.12735,9400000.0
2007-01-10 05:03:00,1.12757,1.12777,1.12744,1.12748,8600000.0
2007-01-10 05:04:00,1.12738,1.12764,1.12708,1.12764,15400000.0
2007-01-10 05:05:00,1.12757,1.12792,1.12754,1.12775,8200000.0
2007-01-10 05:07:00,1.12798,1.12808,1.12781,1.12781,10600000.0
2007-01-10 05:08:00,1.12812,1.12827,1.12812,1.12827,3200000.0
2007-01-10 05:09:00,1.12799,1.12815,1.12791,1.12791,17000000.0
2007-01-10 05:11:00,1.12798,1.12824,1.12798,1.12824,11800000.0
2007-01-10 05:13:00,1.12748,1.12782,1.12748,1.12782,2600000.0
2007-01-10 05:14:00,1.12754,1.12776,1.12703,1.12752,17400000.0
2007-01-10 05:15:00,1.1276,1.1279,1.1273,1.12761,17200000.0
2007-01-10 05:17:00,1.12771,1.12791,1.12751,1.12761,14000000.0
2007-01-10 05:18:00,1.12769,1.12769,1.12767,1.12767,4000000.0
2007-01-10 05:20:00,1.12773,1.12818,1.12773,1.12818,13800000.0
2007-01-10 05:22:00,1.12781,1.12796,1.12781,1.12789,7400000.0
2007-01-10 05:23:00,1.12815,1.12858,1.12801,1.12801,16800000.0
2007-01-10 05:24:00,1.12765,1.12796,1.12749,1.12792,14000000.0
2007-01-10 05:25:00,1.12778,1.12778,1.12755,1.12755,5400000.0
2007-01-10 05:26:00,1.12747,1.12751,1.12747,1.12751,5600000.0
2007-01-10 05:27:00,1.12718,1.12738,1.12711,1.12711,11200000.0
2007-01-10 05:28:00,1.12717,1.12738,1.12717,1.12717,11600000.0
2007-01-10 05:29:00,1.12721,1.12749,1.1271,1.12748,13200000.0
2007-01-10 05:31:00,1.12758,1.12758,1.12728,1.12734,11000000.0
2007-01-10 05:35:00,1.12745,1.1278,1.12717,1.1278,18800000.0
2007-01-10 05:36:00,1.12759,1.12766,1.12759,1.12766,2600000.0
2007-01-10 05:37:00,1.12754,1.12772,1.12736,1.12772,11200000.0
2007-01-10 05:38:00,1.12746,1.12763,1.12746,1.12763,2000000.0
2007-01-10 05:40:00,1.12784,1.12784,1.12748,1.1278,6200000.0
2007-01-10 05:41:00,1.12775,1.12798,1.1275,1.1279,16000000.0
2007-01-10 05:42:00,1.12845,1.12845,1.12801,1.12818,18600000.0
2007-01-10 05:43:00,1.12828,1.12873,1.12804,1.12851,16800000.0
2007-01-10 05:44:00,1.12803,1.12839,1.12802,1.12802,5600000.0
2007-01-10 05:45:00,1.12823,1.12823,1.12778,1.12802,28200000.0
2007-01-10 05:46:00,1.12792,1.12812,1.12776,1.128,16200000.0
2007-01-10 05:47:00,1.12808,1.12826,1.12795,1.12797,16600000.0
2007-01-10 05:48:00,1.12802,1.12802,1.12765,1.12765,8400000.0
2007-01-10 05:50:00,1.12781,1.12817,1.12747,1.12782,16600000.0
2007-01-10 05:51:00,1.12772,1.12821,1.1275,1.12821,11000000.0
2007-01-10 05:52:00,1.12769,1.12792,1.12754,1.12792,11400000.0
2007-01-10 05:54:00,1.12783,1.12783,1.12772,1.12772,4000000.0
2007-01-10 05:55:00,1.12772,1.128,1.12772,1.128,7400000.0
2007-01-10 05:56:00,1.12798,1.12829,1.12798,1.12829,6600000.0
2007-01-10 05:57:00,1.12839,1.12889,1.12804,1.12855,15200000.0
2007-01-10 05:58:00,1.12834,1.12869,1.12825,1.12836,22600000.0
2007-01-10 05:59:00,1.12855,1.12855,1.12824,1.12824,6800000.0
2007-01-10 06:00:00,1.12849,1.12884,1.12846,1.12884,5800000.0
2007-01-10 06:01:00,1.1288,1.1291,1.12847,1.12847,18200000.0
2007-01-10 06:02:00,1.12834,1.12857,1.12834,1.12857,7200000.0
2007-01-10 06:03:00,1.1286,1.12882,1.1286,1.12882,16200000.0
2007-01-10 06:04:00,1.12864,1.12896,1.12846,1.12847,6200000.0
2007-01-10 06:06:00,1.1284,1.12856,1.12837,1.12856,17000000.0
2007-01-10 06:07:00,1.12842,1.12869,1.12841,1.12843,12200000.0
2007-01-10 06:08:00,1.12848,1.12874,1.12848,1.12853,7800000.0
2007-01-10 06:09:00,1.12843,1.1287,1.12843,1.1287,3200000.0
2007-01-10 06:10:00,1.12866,1.12866,1.12837,1.12852,14800000.0
2007-01-10 06:11:00,1.1287,1.12894,1.12847,1.12847,13000000.0
2007-01-10 06:12:00,1.12836,1.12868,1.12827,1.12868,7800000.0
2007-01-10 06:13:00,1.12856,1.12856,1.12813,1.12813,6400000.0
2007-01-10 06:14:00,1.12814,1.12814,1.12794,1.12812,9000000.0
2007-01-10 06:15:00,1.1281,1.12834,1.12792,1.12814,9200000.0
2007-01-10 06:16:00,1.12783,1.1281,1.12783,1.12799,12200000.0
2007-01-10 06:19:00,1.1278,1.1284,1.1278,1.12822,9000000.0
2007-01-10 06:21:00,1.12831,1.12842,1.12818,1.1282,7800000.0
2007-01-10 06:22:00,1.12819,1.12883,1.12819,1.12824,10200000.0
2007-01-10 06:24:00,1.12826,1.12833,1.12816,1.12816,11600000.0
2007-01-10 06:26:00,1.12842,1.12889,1.12842,1.12862,6200000.0
2007-01-10 06:27:00,1.12833,1.12848,1.12813,1.12813,8800000.0
2007-01-10 06:28:00,1.12846,1.12858,1.12846,1.12848,15800000.0
2007-01-10 06:31:00,1.12833,1.1286,1.12833,1.12847,3600000.0
2007-01-10 06:33:00,1.12837,1.12856,1.12826,1.12856,10000000.0
2007-01-10 06:34:00,1.12815,1.12895,1.12815,1.12895,10000000.0
2007-01-10 06:35:00,1.12842,1.12861,1.12823,1.12823,11800000.0
2007-01-10 06:36:00,1.12834,1.12896,1.12834,1.12896,12600000.0
2007-01-10 06:37:00,1.12883,1.12883,1.12833,1.12848,7400000.0
2007-01-10 06:38:00,1.12849,1.12861,1.12811,1.12861,8400000.0
2007-01-10 06:39:00,1.12853,1.12853,1.12824,1.12824,5400000.0
2007-01-10 06:40:00,1.12908,1.12918,1.12861,1.12868,11400000.0
2007-01-10 06:41:00,1.12871,1.12897,1.12821,1.12879,23600000.0
2007-01-10 06:42:00,1.12855,1.12865,1.12851,1.12865,6800000.0
2007-01-10 06:43:00,1.12869,1.12872,1.12837,1.12872,16200000.0
2007-01-10 06:44:00,1.12843,1.12856,1.12818,1.12818,7400000.0
2007-01-10 06:45:00,1.12854,1.12889,1.1284,1.12848,24400000.0
2007-01-10 06:46:00,1.12859,1.12859,1.12773,1.12773,7400000.0
2007-01-10 06:48:00,1.12861,1.12861,1.12827,1.12837,19200000.0
2007-01-10 06:49:00,1.12869,1.12869,1.12827,1.12855,14800000.0
2007-01-10 06:50:00,1.12842,1.12857,1.12824,1.12851,29000000.0
2007-01-10 06:51:00,1.12866,1.12866,1.12837,1.12839,9400000.0
2007-01-10 06:52:00,1.12847,1.12873,1.12824,1.1286,19600000.0
2007-01-10 06:54:00,1.12858,1.12893,1.12847,1.1286,19600000.0
2007-01-10 06:55:00,1.12857,1.12876,1.12842,1.12866,8400000.0
2007-01-10 06:56:00,1.12853,1.12877,1.12822,1.12862,17200000.0
2007-01-10 06:57:00,1.12845,1.12845,1.1284,1.1284,4200000.0
2007-01-10 06:58:00,1.12839,1.12888,1.1282,1.1282,16600000.0
2007-01-10 06:59:00,1.12872,1.12872,1.12842,1.12853,12600000.0
2007-01-10 07:00:00,1.12831,1.12842,1.1283,1.12832,20200000.0
2007-01-10 07:01:00,1.12865,1.12865,1.12804,1.12804,14200000.0
2007-01-10 07:02:00,1.12876,1.12884,1.12843,1.12847,16400000.0
2007-01-10 07:03:00,1.12847,1.12894,1.1283,1.12859,12400000.0
2007-01-10 07:05:00,1.12868,1.12887,1.12838,1.12878,19400000.0
2007-01-10 07:06:00,1.12886,1.12886,1.12849,1.12861,20400000.0
2007-01-10 07:09:00,1.12883,1.12911,1.12857,1.12882,27000000.0
2007-01-10 07:10:00,1.12878,1.12903,1.12873,1.12881,12400000.0
2007-01-10 07:11:00,1.12918,1.12918,1.12882,1.12882,9000000.0
2007-01-10 07:12:00,1.12877,1.12922,1.12863,1.12922,11400000.0
2007-01-10 07:13:00,1.12915,1.12939,1.12895,1.12895,9800000.0
2007-01-10 07:14:00,1.12922,1.12922,1.12876,1.1292,16000000.0
2007-01-10 07:15:00,1.12907,1.12907,1.12855,1.12855,2600000.0
2007-01-10 07:16:00,1.1289,1.12924,1.12877,1.12892,22000000.0
2007-01-10 07:17:00,1.12807,1.12856,1.12807,1.12852,9000000.0
2007-01-10 07:18:00,1.12848,1.12905,1.12846,1.12905,15200000.0
2007-01-10 07:19:00,1.12892,1.12892,1.12855,1.12855,6400000.0
2007-01-10 07:20:00,1.12857,1.12885,1.12857,1.12883,15400000.0
2007-01-10 07:21:00,1.1287,1.12929,1.1287,1.12904,7400000.0
2007-01-10 07:22:00,1.12858,1.12889,1.12842,1.12842,18000000.0
2007-01-10 07:23:00,1.12846,1.12867,1.12834,1.1284,6800000.0
2007-01-10 07:24:00,1.12876,1.12876,1.12829,1.12849,9800000.0
2007-01-10 07:25:00,1.12877,1.12877,1.12814,1.12847,11600000.0
2007-01-10 07:26:00,1.12868,1.12868,1.12865,1.12865,8200000.0
2007-01-10 07:27:00,1.12868,1.12869,1.12826,1.12826,6600000.0
2007-01-10 07:29:00,1.12854,1.12854,1.1283,1.1283,2600000.0
2007-01-10 07:30:00,1.12846,1.12888,1.12833,1.12868,12600000.0
2007-01-10 07:31:00,1.12901,1.12921,1.1288,1.12921,14800000.0
2007-01-10 07:32:00,1.12898,1.12935,1.12875,1.12886,15600000.0
2007-01-10 07:33:00,1.12892,1.12892,1.12884,1.12884,2000000.0
2007-01-10 07:34:00,1.12884,1.12911,1.12884,1.12905,16400000.0
2007-01-10 07:35:00,1.12921,1.12959,1.12914,1.12916,15400000.0
2007-01-10 07:36:00,1.12952,1.12952,1.12885,1.12898,15000000.0
2007-01-10 07:37:00,1.1291,1.1291,1.12836,1.12836,11400000.0
2007-01-10 07:38:00,1.12902,1.12905,1.12856,1.12871,6800000.0
2007-01-10 07:39:00,1.12891,1.12983,1.12891,1.12908,7600000.0
2007-01-10 07:40:00,1.12916,1.12936,1.12865,1.12865,9000000.0
2007-01-10 07:41:00,1.12922,1.12935,1.12904,1.12912,19000000.0
2007-01-10 07:42:00,1.12894,1.12927,1.12894,1.12927,17000000.0
2007-01-10 07:44:00,1.12926,1.12941,1.12922,1.12927,15600000.0
2007-01-10 07:45:00,1.12934,1.12956,1.12908,1.12908,12800000.0
2007-01-10 07:46:00,1.12905,1.12932,1.12878,1.12884,15200000.0
2007-01-10 07:47:00,1.12892,1.12911,1.12856,1.12856,11800000.0
2007-01-10 07:48:00,1.12849,1.12946,1.12849,1.12945,19400000.0
2007-01-10 07:49:00,1.12944,1.12962,1.1289,1.12902,17800000.0
2007-01-10 07:50:00,1.12907,1.12965,1.12907,1.12924,15400000.0
2007-01-10 07:51:00,1.12987,1.12993,1.12957,1.12985,17400000.0
2007-01-10 07:52:00,1.12942,1.12942,1.12915,1.12918,6800000.0
2007-01-10 07:53:00,1.12932,1.12939,1.12901,1.12901,15600000.0
2007-01-10 07:54:00,1.12901,1.12943,1.12872,1.12891,17400000.0
2007-01-10 07:55:00,1.12901,1.12909,1.12884,1.12884,14600000.0
2007-01-10 07:56:00,1.1289,1.12915,1.12849,1.12915,9200000.0
2007-01-10 07:57:00,1.12921,1.12962,1.12921,1.12955,8400000.0
2007-01-10 07:58:00,1.12932,1.12938,1.12889,1.12919,18400000.0
2007-01-10 07:59:00,1.1294,1.1294,1.12899,1.12907,10600000.0
2007-01-10 08:00:00,1.12901,1.1295,1.129,1.1295,9800000.0
2007-01-10 08:01:00,1.12921,1.12963,1.12912,1.12963,15600000.0
2007-01-10 08:02:00,1.1294,1.12956,1.12911,1.12934,10000000.0
2007-01-10 08:03:00,1.12989,1.13005,1.12927,1.12957,15000000.0
2007-01-10 08:04:00,1.12933,1.12961,1.12926,1.12948,7800000.0
2007-01-10 08:05:00,1.12936,1.12949,1.12877,1.1292,23600000.0
2007-01-10 08:06:00,1.12931,1.12932,1.12931,1.12932,8200000.0
2007-01-10 08:07:00,1.12905,1.12934,1.12882,1.12934,20800000.0
2007-01-10 08:08:00,1.12902,1.12934,1.12901,1.12934,10000000.0
2007-01-10 08:09:00,1.12936,1.12941,1.12934,1.12941,15400000.0
2007-01-10 08:10:00,1.12986,1.12986,1.1291,1.12983,4800000.0
2007-01-10 08:11:00,1.12911,1.12918,1.12911,1.12918,3400000.0
2007-01-10 08:12:00,1.12894,1.12899,1.12894,1.12899,2600000.0
2007-01-10 08:13:00,1.12924,1.12953,1.12889,1.12913,29000000.0
2007-01-10 08:14:00,1.1287,1.12899,1.12833,1.12876,22000000.0
2007-01-10 08:15:00,1.12877,1.12943,1.12877,1.12901,13200000.0
2007-01-10 08:16:00,1.12917,1.12917,1.12873,1.12873,11400000.0
2007-01-10 08:17:00,1.12892,1.12932,1.12879,1.12932,11000000.0
2007-01-10 08:18:00,1.1292,1.12958,1.1292,1.12958,5800000.0
2007-01-10 08:20:00,1.12913,1.12927,1.12887,1.12908,8400000.0
2007-01-10 08:21:00,1.12946,1.12946,1.12889,1.12936,21800000.0
2007-01-10 08:22:00,1.12918,1.12925,1.12918,1.12925,6800000.0
2007-01-10 08:23:00,1.12919,1.12941,1.12916,1.12916,25000000.0
2007-01-10 08:24:00,1.12951,1.12953,1.12945,1.12945,6800000.0
2007-01-10 08:25:00,1.12945,1.12976,1.12925,1.12925,9400000.0
2007-01-10 08:26:00,1.12904,1.12948,1.12904,1.12939,11600000.0
2007-01-10 08:27:00,1.12949,1.12959,1.12921,1.12925,9000000.0
2007-01-10 08:28:00,1.12929,1.12929,1.12893,1.12893,15400000.0
2007-01-10 08:29:00,1.12961,1.12961,1.12912,1.12912,9200000.0
2007-01-10 08:30:00,1.12935,1.12957,1.12928,1.12928,11600000.0
2007-01-10 08:31:00,1.12917,1.1294,1.12917,1.12936,8800000.0
2007-01-10 08:32:00,1.12961,1.12971,1.12929,1.12929,12400000.0
2007-01-10 08:33:00,1.12909,1.12951,1.12909,1.12951,15400000.0
2007-01-10 08:34:00,1.1294,1.1294,1.12896,1.12904,19600000.0
2007-01-10 08:35:00,1.12922,1.12949,1.12916,1.12935,11600000.0
2007-01-10 08:36:00,1.1292,1.12957,1.12898,1.12898,22200000.0
2007-01-10 08:37:00,1.12926,1.12936,1.12921,1.12936,16600000.0
2007-01-10 08:38:00,1.12911,1.12951,1.12902,1.12916,23400000.0
2007-01-10 08:39:00,1.12907,1.12926,1.12869,1.12874,25800000.0
2007-01-10 08:40:00,1.12902,1.12945,1.12878,1.12912,20600000.0
2007-01-10 08:42:00,1.1291,1.12943,1.12872,1.12912,27800000.0
2007-01-10 08:43:00,1.12904,1.12921,1.12875,1.12898,24200000.0
2007-01-10 08:44:00,1.1292,1.12938,1.129,1.12938,15200000.0
2007-01-10 08:45:00,1.12907,1.12916,1.1287,1.12876,16600000.0
2007-01-10 08:46:00,1.12897,1.12916,1.12881,1.12916,15000000.0
2007-01-10 08:47:00,1.1291,1.12921,1.12886,1.12886,16200000.0
2007-01-10 08:48:00,1.12896,1.12936,1.1288,1.12898,10600000.0
2007-01-10 08:49:00,1.1293,1.12945,1.12921,1.12921,9200000.0
2007-01-10 08:50:00,1.12928,1.12946,1.12905,1.12946,10000000.0
2007-01-10 08:51:00,1.12879,1.12902,1.12859,1.12894,65200000.0
2007-01-10 08:53:00,1.12881,1.12899,1.1284,1.12865,12200000.0
2007-01-10 08:54:00,1.1291,1.12924,1.12892,1.12892,7000000.0
2007-01-10 08:55:00,1.12914,1.12926,1.12876,1.12905,13200000.0
2007-01-10 08:56:00,1.12872,1.12915,1.12854,1.12872,9400000.0
2007-01-10 08:57:00,1.12908,1.12938,1.12892,1.12916,5800000.0
2007-01-10 08:58:00,1.12917,1.12945,1.12897,1.12929,14200000.0
2007-01-10 08:59:00,1.12935,1.12995,1.12935,1.12942,16200000.0
2007-01-10 09:00:00,1.12923,1.12943,1.12913,1.12919,16800000.0
2007-01-10 09:01:00,1.12905,1.12942,1.12905,1.12938,6600000.0
2007-01-10 09:02:00,1.12942,1.12999,1.12917,1.12939,7600000.0
2007-01-10 09:03:00,1.12952,1.12953,1.12919,1.12919,5200000.0
2007-01-10 09:04:00,1.12877,1.12907,1.12877,1.12899,21200000.0
2007-01-10 09:05:00,1.12893,1.12934,1.12893,1.12913,8400000.0
2007-01-10 09:06:00,1.12925,1.12925,1.1291,1.12918,4600000.0
2007-01-10 09:08:00,1.12881,1.12909,1.12875,1.12909,9800000.0
2007-01-10 09:09:00,1.12917,1.1294,1.12917,1.1294,20800000.0
2007-01-10 09:10:00,1.12919,1.1294,1.12891,1.12891,24200000.0
2007-01-10 09:11:00,1.12917,1.12958,1.12907,1.12958,26000000.0
2007-01-10 09:12:00,1.12944,1.12944,1.12895,1.12944,6800000.0
2007-01-10 09:13:00,1.12946,1.12982,1.1292,1.12928,22600000.0
2007-01-10 09:14:00,1.12943,1.12966,1.12941,1.12963,21600000.0
2007-01-10 09:16:00,1.12924,1.12942,1.12924,1.12942,3600000.0
2007-01-10 09:17:00,1.12898,1.12919,1.12898,1.12919,13200000.0
2007-01-10 09:18:00,1.12974,1.1301,1.12974,1.13007,6600000.0
2007-01-10 09:19:00,1.1296,1.13016,1.1296,1.12967,18800000.0
2007-01-10 09:21:00,1.12968,1.12979,1.12951,1.12953,20000000.0
2007-01-10 09:22:00,1.12938,1.12975,1.12938,1.12975,15400000.0
2007-01-10 09:23:00,1.12978,1.13003,1.12958,1.12998,9200000.0
2007-01-10 09:24:00,1.12983,1.1302,1.12927,1.1302,16800000.0
2007-01-10 09:25:00,1.13034,1.13034,1.12926,1.12948,24600000.0
2007-01-10 09:26:00,1.12975,1.12982,1.12954,1.12982,9800000.0
2007-01-10 09:27:00,1.13,1.13,1.12947,1.12947,29000000.0
2007-01-10 09:28:00,1.13002,1.13002,1.12964,1.12975,7200000.0
2007-01-10 09:30:00,1.12962,1.12964,1.12962,1.12964,2000000.0
2007-01-10 09:31:00,1.12932,1.12967,1.12922,1.12922,14000000.0
2007-01-10 09:32:00,1.12973,1.12973,1.12917,1.12939,19600000.0
2007-01-10 09:33:00,1.1292,1.12945,1.1292,1.12945,13600000.0
2007-01-10 09:34:00,1.12958,1.12966,1.12932,1.12945,16400000.0
2007-01-10 09:35:00,1.12955,1.12955,1.12929,1.12929,14600000.0
2007-01-10 09:36:00,1.1294,1.1294,1.1292,1.1292,4000000.0
2007-01-10 09:37:00,1.12932,1.12958,1.12926,1.12942,7600000.0
2007-01-10 09:38:00,1.12915,1.12925,1.12875,1.12925,7600000.0
2007-01-10 09:40:00,1.12893,1.12898,1.12862,1.12862,9200000.0
2007-01-10 09:41:00,1.12819,1.12888,1.12819,1.12888,9600000.0
2007-01-10 09:42:00,1.12865,1.1289,1.128,1.12839,15200000.0
2007-01-10 09:43:00,1.12851,1.12869,1.12849,1.12869,11600000.0
2007-01-10 09:44:00,1.12878,1.12912,1.12877,1.12899,13800000.0
2007-01-10 09:45:00,1.12951,1.12961,1.12928,1.12951,28800000.0
2007-01-10 09:46:00,1.12974,1.13,1.1293,1.13,12000000.0
2007-01-10 09:47:00,1.12978,1.13011,1.12961,1.12961,15000000.0
2007-01-10 09:48:00,1.12977,1.12994,1.12949,1.12994,11000000.0
2007-01-10 09:49:00,1.12917,1.12924,1.12909,1.12909,11200000.0
2007-01-10 09:50:00,1.12924,1.12989,1.12924,1.12962,10400000.0
2007-01-10 09:51:00,1.12934,1.12944,1.12903,1.12916,11400000.0
2007-01-10 09:52:00,1.1291,1.1297,1.1291,1.12948,13400000.0
2007-01-10 09:53:00,1.12905,1.12939,1.12905,1.12928,5600000.0
2007-01-10 09:54:00,1.12978,1.13001,1.12929,1.1298,10000000.0
2007-01-10 09:55:00,1.12979,1.12979,1.12909,1.1296,8800000.0
2007-01-10 09:56:00,1.12978,1.12981,1.12952,1.12952,7400000.0
2007-01-10 09:57:00,1.12968,1.12996,1.12927,1.12996,22800000.0
2007-01-10 09:58:00,1.12955,1.12993,1.12941,1.12947,15400000.0
2007-01-10 09:59:00,1.12962,1.12965,1.12917,1.12917,21600000.0
2007-01-10 10:00:00,1.12915,1.12943,1.12901,1.12922,26400000.0
2007-01-10 10:01:00,1.12896,1.12904,1.12856,1.1288,10200000.0
2007-01-10 10:02:00,1.12927,1.1294,1.12911,1.12919,10600000.0
2007-01-10 10:03:00,1.12912,1.1294,1.12904,1.12935,11600000.0
2007-01-10 10:04:00,1.12922,1.12925,1.12882,1.12885,9800000.0
2007-01-10 10:05:00,1.12898,1.12912,1.12876,1.12897,14000000.0
2007-01-10 10:06:00,1.12902,1.12947,1.12897,1.12911,10800000.0
2007-01-10 10:07:00,1.12928,1.12928,1.12891,1.12893,12400000.0
2007-01-10 10:08:00,1.12939,1.12939,1.1289,1.12913,15000000.0
2007-01-10 10:09:00,1.12902,1.12943,1.12894,1.12943,6800000.0
2007-01-10 10:11:00,1.12933,1.12962,1.12933,1.12962,3200000.0
2007-01-10 10:12:00,1.12944,1.12975,1.12909,1.12922,64800000.0
2007-01-10 10:13:00,1.12958,1.12958,1.12901,1.12901,14000000.0
2007-01-10 10:14:00,1.12911,1.12926,1.12882,1.12907,11200000.0
2007-01-10 10:15:00,1.12934,1.12974,1.12931,1.12931,8200000.0
2007-01-10 10:16:00,1.12888,1.12921,1.12888,1.12903,10600000.0
2007-01-10 10:17:00,1.12906,1.12974,1.12901,1.12919,19000000.0
2007-01-10 10:18:00,1.12962,1.12962,1.12923,1.12923,8000000.0
2007-01-10 10:19:00,1.12936,1.12943,1.12936,1.12943,3000000.0
2007-01-10 10:20:00,1.1293,1.12941,1.12902,1.12941,15800000.0
2007-01-10 10:21:00,1.12954,1.12967,1.12954,1.12967,6600000.0
2007-01-10 10:22:00,1.12925,1.12977,1.12925,1.12977,2600000.0
2007-01-10 10:23:00,1.1295,1.1295,1.12921,1.12935,25800000.0
2007-01-10 10:24:00,1.12868,1.12906,1.12868,1.12898,15400000.0
2007-01-10 10:27:00,1.12897,1.12935,1.12893,1.12906,16000000.0
2007-01-10 10:28:00,1.12909,1.12934,1.12878,1.12891,22000000.0
2007-01-10 10:29:00,1.12887,1.12887,1.12852,1.12856,12200000.0
2007-01-10 10:30:00,1.12845,1.12906,1.1284,1.12862,13400000.0
2007-01-10 10:31:00,1.1285,1.1285,1.1285,1.1285,4000000.0
2007-01-10 10:32:00,1.12853,1.12853,1.12807,1.1285,10600000.0
2007-01-10 10:33:00,1.12869,1.12882,1.12834,1.12834,12800000.0
2007-01-10 10:34:00,1.12831,1.12866,1.12831,1.12864,16000000.0
2007-01-10 10:35:00,1.12861,1.12926,1.12861,1.12906,9600000.0
2007-01-10 10:37:00,1.12937,1.12969,1.12931,1.12933,8800000.0
2007-01-10 10:38:00,1.12927,1.12941,1.12902,1.12935,17800000.0
2007-01-10 10:39:00,1.12916,1.12938,1.12884,1.12924,19800000.0
2007-01-10 10:40:00,1.12909,1.12909,1.12856,1.12856,20600000.0
2007-01-10 10:41:00,1.12859,1.12894,1.1284,1.12894,23200000.0
2007-01-10 10:42:00,1.12882,1.1289,1.12844,1.12861,13800000.0
2007-01-10 10:43:00,1.12877,1.12937,1.12877,1.12882,12200000.0
2007-01-10 10:44:00,1.12879,1.1291,1.12876,1.1291,17600000.0
2007-01-10 10:45:00,1.12906,1.12906,1.12844,1.1286,8200000.0
2007-01-10 10:46:00,1.1287,1.12925,1.1287,1.12912,16200000.0
2007-01-10 10:47:00,1.129,1.12932,1.12889,1.12895,7400000.0
2007-01-10 10:48:00,1.12906,1.12955,1.129,1.12955,10800000.0
2007-01-10 10:49:00,1.12941,1.12941,1.12903,1.12914,14200000.0
2007-01-10 10:50:00,1.12962,1.12962,1.12913,1.12948,12600000.0
2007-01-10 10:51:00,1.12884,1.12923,1.12884,1.12905,11200000.0
2007-01-10 10:52:00,1.12878,1.12924,1.12878,1.12909,14800000.0
2007-01-10 10:53:00,1.12927,1.12945,1.12904,1.12927,14600000.0
2007-01-10 10:55:00,1.1293,1.1293,1.12906,1.12906,8200000.0
2007-01-10 10:56:00,1.12881,1.12916,1.12881,1.12902,21400000.0
2007-01-10 10:57:00,1.12883,1.12935,1.12866,1.12935,12200000.0
2007-01-10 10:58:00,1.12945,1.12945,1.12879,1.12879,13600000.0
2007-01-10 10:59:00,1.12878,1.1291,1.12863,1.1288,12200000.0
2007-01-10 11:00:00,1.12862,1.12897,1.12855,1.12872,13000000.0
2007-01-10 11:02:00,1.12832,1.12874,1.12832,1.12855,23400000.0
2007-01-10 11:03:00,1.12854,1.12893,1.12848,1.12849,18000000.0
2007-01-10 11:04:00,1.12842,1.12884,1.12833,1.12857,14000000.0
2007-01-10 11:05:00,1.1284,1.1284,1.12798,1.12806,24200000.0
2007-01-10 11:06:00,1.12834,1.12872,1.12823,1.12851,11400000.0
2007-01-10 11:07:00,1.12866,1.12866,1.12832,1.12861,14400000.0
2007-01-10 11:08:00,1.12916,1.12929,1.12875,1.12877,15400000.0
2007-01-10 11:09:00,1.12896,1.12898,1.1285,1.12898,17400000.0
2007-01-10 11:10:00,1.12906,1.12937,1.12906,1.12928,18800000.0
2007-01-10 11:11:00,1.12901,1.12948,1.12878,1.12907,15000000.0
2007-01-10 11:12:00,1.12929,1.12951,1.12908,1.12938,14600000.0
2007-01-10 11:13:00,1.12919,1.12928,1.12872,1.12872,11200000.0
2007-01-10 11:14:00,1.12917,1.12935,1.129,1.12918,9200000.0
2007-01-10 11:15:00,1.12918,1.12939,1.12906,1.12934,10000000.0
2007-01-10 11:16:00,1.1293,1.12959,1.1293,1.12944,17800000.0
2007-01-10 11:17:00,1.12985,1.12985,1.1294,1.12958,7800000.0
2007-01-10 11:18:00,1.12933,1.12974,1.12933,1.12946,12400000.0
2007-01-10 11:19:00,1.12978,1.12978,1.12905,1.1293,12400000.0
2007-01-10 11:20:00,1.12938,1.12957,1.12931,1.12943,9000000.0
2007-01-10 11:21:00,1.12926,1.12929,1.12909,1.12909,7400000.0
2007-01-10 11:23:00,1.12941,1.12941,1.12888,1.12888,17000000.0
2007-01-10 11:24:00,1.12887,1.12921,1.12887,1.12894,18000000.0
2007-01-10 11:25:00,1.12928,1.12979,1.129,1.12934,11800000.0
2007-01-10 11:26:00,1.1293,1.12936,1.12898,1.12898,4200000.0
2007-01-10 11:27:00,1.129,1.12938,1.12879,1.12901,12200000.0
2007-01-10 11:28:00,1.12929,1.12929,1.12892,1.12892,21200000.0
2007-01-10 11:29:00,1.12892,1.12909,1.12863,1.12872,15600000.0
2007-01-10 11:30:00,1.12893,1.12932,1.12866,1.129,9800000.0
2007-01-10 11:31:00,1.12878,1.12909,1.1284,1.12899,23000000.0
2007-01-10 11:32:00,1.12951,1.12951,1.12896,1.12896,13200000.0
2007-01-10 11:33:00,1.12845,1.12898,1.12845,1.12898,8000000.0
2007-01-10 11:34:00,1.129,1.129,1.12891,1.12894,12600000.0
2007-01-10 11:35:00,1.12904,1.12934,1.12904,1.12916,14800000.0
2007-01-10 11:36:00,1.12926,1.12968,1.12917,1.12917,14000000.0
2007-01-10 11:37:00,1.1296,1.12982,1.12939,1.12949,21000000.0
2007-01-10 11:38:00,1.12966,1.13031,1.12939,1.13031,18000000.0
2007-01-10 11:39:00,1.13029,1.13029,1.12972,1.12972,15200000.0
2007-01-10 11:40:00,1.12948,1.12994,1.12946,1.12994,12400000.0
2007-01-10 11:41:00,1.13017,1.13056,1.13013,1.13056,12600000.0
2007-01-10 11:42:00,1.13044,1.13089,1.13024,1.13089,15800000.0
2007-01-10 11:43:00,1.13047,1.13075,1.1302,1.13048,14800000.0
2007-01-10 11:44:00,1.13058,1.13071,1.13019,1.13037,23000000.0
2007-01-10 11:45:00,1.12983,1.13035,1.12982,1.12996,26600000.0
2007-01-10 11:46:00,1.13015,1.13041,1.12975,1.13006,13400000.0
2007-01-10 11:47:00,1.13001,1.13023,1.12984,1.12998,16000000.0
2007-01-10 11:48:00,1.1299,1.13051,1.12982,1.13038,7400000.0
2007-01-10 11:49:00,1.13119,1.13119,1.13063,1.13064,11200000.0
2007-01-10 11:50:00,1.13089,1.13141,1.13085,1.1309,13000000.0
2007-01-10 11:51:00,1.13102,1.13102,1.13073,1.13102,9600000.0
2007-01-10 11:52:00,1.13099,1.13104,1.13065,1.13075,26000000.0
2007-01-10 11:54:00,1.13069,1.13069,1.13009,1.13009,12800000.0
2007-01-10 11:55:00,1.13062,1.13088,1.13038,1.13059,15600000.0
2007-01-10 11:56:00,1.13066,1.13074,1.13017,1.13035,21000000.0
2007-01-10 11:57:00,1.13047,1.13072,1.13032,1.13072,18600000.0
2007-01-10 11:58:00,1.13084,1.13096,1.13058,1.13096,12000000.0
2007-01-10 11:59:00,1.13122,1.13149,1.13092,1.13101,12800000.0
2007-01-10 12:00:00,1.13095,1.13097,1.13063,1.13063,13000000.0
2007-01-10 12:01:00,1.13072,1.13072,1.13035,1.1306,10800000.0
2007-01-10 12:02:00,1.1309,1.1314,1.1309,1.1314,18200000.0
2007-01-10 12:03:00,1.13149,1.13155,1.13122,1.13134,20000000.0
2007-01-10 12:04:00,1.13108,1.13131,1.13104,1.13131,12400000.0
2007-01-10 12:05:00,1.13128,1.13161,1.13109,1.13133,27600000.0
2007-01-10 12:06:00,1.13108,1.13148,1.13104,1.13104,16800000.0
2007-01-10 12:07:00,1.13127,1.13144,1.13098,1.13143,33800000.0
2007-01-10 12:08:00,1.13127,1.13132,1.13083,1.13104,16800000.0
2007-01-10 12:09:00,1.13126,1.13184,1.13126,1.13155,15600000.0
2007-01-10 12:10:00,1.13148,1.13192,1.13147,1.13192,21600000.0
2007-01-10 12:11:00,1.13184,1.13205,1.13149,1.13149,9600000.0
2007-01-10 12:12:00,1.13131,1.1317,1.13124,1.13124,21400000.0
2007-01-10 12:13:00,1.13127,1.13149,1.13124,1.13124,13600000.0
2007-01-10 12:14:00,1.13104,1.13122,1.13092,1.13092,6200000.0
2007-01-10 12:15:00,1.13135,1.13144,1.13119,1.13119,6200000.0
2007-01-10 12:16:00,1.13117,1.13167,1.131,1.13104,16200000.0
2007-01-10 12:17:00,1.13122,1.13161,1.13103,1.13128,21400000.0
2007-01-10 12:18:00,1.13152,1.13173,1.13133,1.13133,15200000.0
2007-01-10 12:19:00,1.13134,1.13187,1.13121,1.13187,22400000.0
2007-01-10 12:20:00,1.13191,1.13207,1.13156,1.13183,8000000.0
2007-01-10 12:21:00,1.13158,1.13169,1.13152,1.13163,17400000.0
2007-01-10 12:22:00,1.13176,1.1319,1.13172,1.13184,18200000.0
2007-01-10 12:23:00,1.13195,1.13195,1.13132,1.13185,17200000.0
2007-01-10 12:24:00,1.13194,1.13206,1.13171,1.13176,10800000.0
2007-01-10 12:26:00,1.13181,1.13181,1.13132,1.13157,14200000.0
2007-01-10 12:27:00,1.13146,1.13166,1.13145,1.13146,9600000.0
2007-01-10 12:28:00,1.13149,1.13151,1.13106,1.13108,15400000.0
2007-01-10 12:29:00,1.13119,1.13183,1.13119,1.13173,12400000.0
2007-01-10 12:30:00,1.13122,1.13189,1.13113,1.13134,11800000.0
2007-01-10 12:31:00,1.1317,1.1317,1.13153,1.13168,4200000.0
2007-01-10 12:32:00,1.13148,1.13177,1.13124,1.13175,13200000.0
2007-01-10 12:33:00,1.1315,1.1315,1.13101,1.13127,10800000.0
2007-01-10 12:34:00,1.13128,1.13143,1.13104,1.13129,16200000.0
2007-01-10 12:35:00,1.13111,1.13139,1.13107,1.13122,18800000.0
2007-01-10 12:36:00,1.13095,1.13175,1.13095,1.13146,13800000.0
2007-01-10 12:37:00,1.13136,1.13136,1.13102,1.13102,10800000.0
2007-01-10 12:38:00,1.13113,1.13139,1.13098,1.13139,18000000.0
2007-01-10 12:39:00,1.13132,1.13141,1.13089,1.13141,13400000.0
2007-01-10 12:40:00,1.13106,1.1312,1.1309,1.1309,9600000.0
2007-01-10 12:41:00,1.13091,1.13123,1.13072,1.13072,14600000.0
2007-01-10 12:42:00,1.13067,1.13105,1.13037,1.13037,17800000.0
2007-01-10 12:43:00,1.13107,1.13107,1.1307,1.1309,17000000.0
2007-01-10 12:44:00,1.13041,1.13041,1.13011,1.13011,8000000.0
2007-01-10 12:45:00,1.12996,1.13024,1.12996,1.13024,15800000.0
2007-01-10 12:46:00,1.13036,1.13036,1.13005,1.13014,6800000.0
2007-01-10 12:47:00,1.13017,1.13053,1.13017,1.13038,12800000.0
2007-01-10 12:48:00,1.13062,1.13079,1.13051,1.13066,29000000.0
2007-01-10 12:49:00,1.13047,1.13074,1.12986,1.12988,25600000.0
2007-01-10 12:50:00,1.13006,1.13022,1.12992,1.13022,12400000.0
2007-01-10 12:51:00,1.1301,1.1301,1.12987,1.13007,18400000.0
2007-01-10 12:52:00,1.13029,1.13029,1.12943,1.12981,13200000.0
2007-01-10 12:53:00,1.12991,1.13006,1.12977,1.1299,8400000.0
2007-01-10 12:54:00,1.13002,1.13002,1.1296,1.12962,5200000.0
2007-01-10 12:55:00,1.12985,1.13002,1.12947,1.12976,28600000.0
2007-01-10 12:56:00,1.12999,1.12999,1.1295,1.12989,14600000.0
2007-01-10 12:57:00,1.12998,1.12998,1.12959,1.12994,7400000.0
2007-01-10 12:58:00,1.12976,1.12993,1.12957,1.12993,11800000.0
2007-01-10 12:59:00,1.12978,1.12991,1.12953,1.12985,11800000.0
2007-01-10 13:00:00,1.12969,1.12969,1.12897,1.12897,15800000.0
2007-01-10 13:01:00,1.12944,1.12966,1.12938,1.12966,10800000.0
2007-01-10 13:02:00,1.12962,1.12983,1.12937,1.12983,7400000.0
2007-01-10 13:03:00,1.12936,1.12968,1.12914,1.12938,14000000.0
2007-01-10 13:04:00,1.12977,1.1302,1.12951,1.12958,7800000.0
2007-01-10 13:05:00,1.12964,1.13009,1.12964,1.12964,13800000.0
2007-01-10 13:06:00,1.12964,1.12998,1.12942,1.12998,10800000.0
2007-01-10 13:09:00,1.13003,1.13003,1.12954,1.12954,7400000.0
2007-01-10 13:10:00,1.13009,1.13009,1.12953,1.12953,24800000.0
2007-01-10 13:11:00,1.12971,1.12986,1.12954,1.12986,8000000.0
2007-01-10 13:12:00,1.12992,1.12994,1.12957,1.12973,12400000.0
2007-01-10 13:14:00,1.12949,1.12975,1.12948,1.12948,20800000.0
2007-01-10 13:15:00,1.1298,1.1298,1.12954,1.12959,6800000.0
2007-01-10 13:16:00,1.12956,1.12985,1.12941,1.12941,11600000.0
2007-01-10 13:17:00,1.12933,1.12994,1.12933,1.12979,10200000.0
2007-01-10 13:18:00,1.12957,1.12991,1.1295,1.12991,14400000.0
2007-01-10 13:19:00,1.12996,1.13029,1.12975,1.13029,8200000.0
2007-01-10 13:20:00,1.13006,1.13006,1.12945,1.12956,13800000.0
2007-01-10 13:21:00,1.1297,1.13,1.12956,1.13,15600000.0
2007-01-10 13:22:00,1.12965,1.13011,1.12961,1.12971,18600000.0
2007-01-10 13:23:00,1.1297,1.13011,1.1297,1.12987,9800000.0
2007-01-10 13:24:00,1.12991,1.13014,1.12965,1.12977,12800000.0
2007-01-10 13:25:00,1.13006,1.13006,1.12969,1.12976,12200000.0
2007-01-10 13:26:00,1.12971,1.12971,1.12967,1.12968,4400000.0
2007-01-10 13:27:00,1.13025,1.13025,1.12962,1.12962,11800000.0
2007-01-10 13:28:00,1.13011,1.13042,1.12999,1.1302,19200000.0
2007-01-10 13:29:00,1.12999,1.13024,1.12961,1.12986,15800000.0
2007-01-10 13:30:00,1.13024,1.13051,1.12982,1.13051,7800000.0
2007-01-10 13:31:00,1.1303,1.1303,1.1302,1.1302,12000000.0
2007-01-10 13:32:00,1.13015,1.1305,1.13013,1.13025,12400000.0
2007-01-10 13:33:00,1.13069,1.13069,1.13001,1.13005,7400000.0
2007-01-10 13:34:00,1.13002,1.13032,1.12991,1.12998,25400000.0
2007-01-10 13:36:00,1.12962,1.12967,1.12955,1.12967,7600000.0
2007-01-10 13:37:00,1.12931,1.12982,1.12931,1.12982,10600000.0
2007-01-10 13:38:00,1.12984,1.13012,1.12971,1.12973,12000000.0
2007-01-10 13:39:00,1.12946,1.12994,1.12941,1.1298,15600000.0
2007-01-10 13:40:00,1.12972,1.12972,1.1293,1.12938,8200000.0
2007-01-10 13:41:00,1.12948,1.12961,1.1294,1.1294,7000000.0
2007-01-10 13:43:00,1.12936,1.1298,1.12936,1.1296,8800000.0
2007-01-10 13:44:00,1.12985,1.13,1.12974,1.12974,6200000.0
2007-01-10 13:45:00,1.12952,1.12999,1.12946,1.12953,20000000.0
2007-01-10 13:46:00,1.12989,1.13019,1.12989,1.13007,8200000.0
2007-01-10 13:47:00,1.12989,1.13012,1.12952,1.12962,29400000.0
2007-01-10 13:48:00,1.13008,1.13039,1.13008,1.13012,8000000.0
2007-01-10 13:49:00,1.13005,1.13068,1.13005,1.13005,13200000.0
2007-01-10 13:50:00,1.13005,1.13073,1.13005,1.13028,14200000.0
2007-01-10 13:51:00,1.13023,1.13058,1.1302,1.13058,17200000.0
2007-01-10 13:52:00,1.13035,1.13038,1.13011,1.13011,6800000.0
2007-01-10 13:53:00,1.12994,1.13044,1.12994,1.13044,7400000.0
2007-01-10 13:54:00,1.13045,1.13045,1.13007,1.13007,3400000.0
2007-01-10 13:55:00,1.13095,1.13095,1.13044,1.13066,16200000.0
2007-01-10 13:56:00,1.13028,1.13073,1.13026,1.13029,16400000.0
2007-01-10 13:58:00,1.13054,1.13059,1.13005,1.13005,22800000.0
2007-01-10 13:59:00,1.13009,1.13033,1.13009,1.13025,14800000.0
2007-01-10 14:01:00,1.13062,1.13062,1.13013,1.13018,29800000.0
2007-01-10 14:02:00,1.13021,1.13021,1.12981,1.12981,12000000.0
2007-01-10 14:03:00,1.13006,1.1304,1.12994,1.1301,18200000.0
2007-01-10 14:04:00,1.12999,1.13054,1.12999,1.13028,13600000.0
2007-01-10 14:05:00,1.13057,1.13057,1.13003,1.13017,24200000.0
2007-01-10 14:06:00,1.13053,1.13071,1.13035,1.1304,10200000.0
2007-01-10 14:07:00,1.13003,1.13037,1.13003,1.13037,5200000.0
2007-01-10 14:08:00,1.13078,1.13084,1.13042,1.13084,15600000.0
2007-01-10 14:09:00,1.13071,1.13099,1.13051,1.13051,20400000.0
2007-01-10 14:11:00,1.13066,1.13092,1.1306,1.13066,10200000.0
2007-01-10 14:12:00,1.1306,1.13088,1.13045,1.13045,24200000.0
2007-01-10 14:13:00,1.13062,1.13087,1.13062,1.13065,15200000.0
2007-01-10 14:15:00,1.13064,1.13087,1.13035,1.13035,9800000.0
2007-01-10 14:16:00,1.13064,1.13064,1.13021,1.13045,10600000.0
2007-01-10 14:17:00,1.1302,1.13051,1.13018,1.13018,11400000.0
2007-01-10 14:18:00,1.13019,1.13035,1.13019,1.13035,9600000.0
2007-01-10 14:20:00,1.13022,1.13056,1.12999,1.13039,27600000.0
2007-01-10 14:21:00,1.12996,1.13012,1.12983,1.12988,18800000.0
2007-01-10 14:22:00,1.12942,1.12996,1.12942,1.12994,6800000.0
2007-01-10 14:23:00,1.13002,1.13002,1.12982,1.12984,18600000.0
2007-01-10 14:24:00,1.12988,1.13035,1.12975,1.13035,15000000.0
2007-01-10 14:26:00,1.13012,1.13012,1.12974,1.12974,28600000.0
2007-01-10 14:27:00,1.13037,1.13037,1.12982,1.12982,11800000.0
2007-01-10 14:28:00,1.1302,1.13024,1.12997,1.13011,22400000.0
2007-01-10 14:31:00,1.12995,1.12998,1.12995,1.12998,6800000.0
2007-01-10 14:32:00,1.13025,1.13048,1.13012,1.13048,15400000.0
2007-01-10 14:33:00,1.13032,1.13049,1.13,1.13023,10600000.0
2007-01-10 14:35:00,1.13023,1.13048,1.13023,1.13046,6200000.0
2007-01-10 14:36:00,1.1302,1.13058,1.1302,1.13028,10200000.0
2007-01-10 14:37:00,1.13029,1.13029,1.12987,1.12987,26200000.0
2007-01-10 14:38:00,1.12995,1.12995,1.12964,1.12974,13800000.0
2007-01-10 14:39:00,1.12968,1.13003,1.12965,1.1299,18800000.0
2007-01-10 14:40:00,1.13014,1.13014,1.12974,1.12994,11000000.0
2007-01-10 14:41:00,1.12996,1.12996,1.12958,1.12961,9800000.0
2007-01-10 14:42:00,1.12978,1.12992,1.12956,1.12967,10000000.0
2007-01-10 14:44:00,1.12958,1.12998,1.12958,1.1296,7800000.0
2007-01-10 14:45:00,1.12978,1.12989,1.12954,1.12975,15400000.0
2007-01-10 14:46:00,1.12986,1.12986,1.12975,1.12975,11200000.0
2007-01-10 14:48:00,1.12964,1.13009,1.12949,1.12977,28200000.0
2007-01-10 14:49:00,1.1299,1.13041,1.1297,1.1303,11800000.0
2007-01-10 14:50:00,1.13012,1.13026,1.1297,1.13026,29000000.0
2007-01-10 14:51:00,1.12991,1.12997,1.12973,1.12973,13400000.0
2007-01-10 14:52:00,1.13024,1.13026,1.12993,1.13026,15400000.0
2007-01-10 14:53:00,1.13,1.13,1.12966,1.12966,2600000.0
2007-01-10 14:54:00,1.12971,1.12971,1.12964,1.12964,3200000.0
2007-01-10 14:55:00,1.12953,1.12981,1.12934,1.1298,5800000.0
2007-01-10 14:56:00,1.12962,1.13012,1.12962,1.12967,19400000.0
2007-01-10 14:57:00,1.12974,1.12994,1.12931,1.12982,16000000.0
2007-01-10 14:58:00,1.12992,1.13016,1.12976,1.12992,19200000.0
2007-01-10 14:59:00,1.1299,1.13016,1.12958,1.1299,19000000.0
2007-01-10 15:00:00,1.13017,1.13027,1.12992,1.13008,11000000.0
2007-01-10 15:01:00,1.13041,1.13041,1.13013,1.13034,19600000.0
2007-01-10 15:02:00,1.12999,1.13041,1.12996,1.13016,13600000.0
2007-01-10 15:03:00,1.13001,1.13043,1.12993,1.13013,9200000.0
2007-01-10 15:04:00,1.13035,1.13047,1.13005,1.13006,12200000.0
2007-01-10 15:05:00,1.13042,1.13046,1.13006,1.13029,15000000.0
2007-01-10 15:06:00,1.13031,1.13041,1.12997,1.12999,22600000.0
2007-01-10 15:07:00,1.13032,1.13032,1.12971,1.12971,26000000.0
2007-01-10 15:08:00,1.1299,1.13019,1.12988,1.12993,11000000.0
2007-01-10 15:09:00,1.13036,1.13062,1.12984,1.13005,15200000.0
2007-01-10 15:10:00,1.13002,1.13011,1.12956,1.12956,10000000.0
2007-01-10 15:11:00,1.12952,1.13005,1.12952,1.12978,16400000.0
2007-01-10 15:12:00,1.12988,1.13013,1.12988,1.13006,15200000.0
2007-01-10 15:14:00,1.13048,1.13048,1.12991,1.13024,15800000.0
2007-01-10 15:15:00,1.13006,1.13023,1.12973,1.13023,13400000.0
2007-01-10 15:16:00,1.13029,1.13067,1.1302,1.13037,12600000.0
2007-01-10 15:17:00,1.13043,1.13093,1.12996,1.13025,16400000.0
2007-01-10 15:18:00,1.13036,1.13048,1.13,1.13031,7800000.0
2007-01-10 15:19:00,1.13029,1.13029,1.13006,1.13006,3000000.0
2007-01-10 15:20:00,1.13012,1.13052,1.12993,1.13024,18600000.0
2007-01-10 15:21:00,1.12945,1.12997,1.12945,1.12997,16800000.0
2007-01-10 15:22:00,1.12989,1.13038,1.12979,1.12979,12200000.0
2007-01-10 15:23:00,1.12979,1.13047,1.12979,1.13007,13600000.0
2007-01-10 15:24:00,1.1303,1.13035,1.13003,1.13011,14000000.0
2007-01-10 15:25:00,1.12999,1.12999,1.12973,1.12982,17000000.0
2007-01-10 15:26:00,1.13014,1.13026,1.12968,1.12968,30400000.0
2007-01-10 15:27:00,1.13001,1.13012,1.12961,1.12977,12200000.0
2007-01-10 15:28:00,1.12973,1.12997,1.12971,1.12978,14200000.0
2007-01-10 15:29:00,1.12987,1.12987,1.12945,1.12967,16400000.0
2007-01-10 15:30:00,1.12939,1.13007,1.12939,1.13007,18000000.0
2007-01-10 15:31:00,1.12995,1.13057,1.12995,1.13057,13200000.0
2007-01-10 15:32:00,1.13055,1.13102,1.13051,1.13054,29400000.0
2007-01-10 15:33:00,1.13047,1.13051,1.13032,1.13038,12000000.0
2007-01-10 15:34:00,1.13012,1.13024,1.12996,1.13024,16400000.0
2007-01-10 15:35:00,1.13017,1.13042,1.12996,1.12996,32000000.0
2007-01-10 15:36:00,1.12961,1.12963,1.12961,1.12963,2600000.0
2007-01-10 15:37:00,1.12947,1.13018,1.12947,1.12976,7600000.0
2007-01-10 15:38:00,1.12961,1.13005,1.12948,1.13005,9400000.0
2007-01-10 15:39:00,1.13014,1.13014,1.12954,1.12954,12400000.0
2007-01-10 15:40:00,1.12937,1.12937,1.12915,1.12915,7400000.0
2007-01-10 15:41:00,1.12939,1.12969,1.12932,1.12969,9800000.0
2007-01-10 15:42:00,1.12953,1.12983,1.12922,1.12975,14600000.0
2007-01-10 15:43:00,1.12915,1.12975,1.12888,1.12934,12200000.0
2007-01-10 15:44:00,1.12927,1.12959,1.12927,1.12959,5400000.0
2007-01-10 15:45:00,1.12979,1.13013,1.12969,1.12969,15600000.0
2007-01-10 15:46:00,1.12955,1.12955,1.12889,1.12921,13000000.0
2007-01-10 15:47:00,1.12935,1.12952,1.12935,1.12952,5200000.0
2007-01-10 15:48:00,1.12912,1.12943,1.129,1.129,14400000.0
2007-01-10 15:49:00,1.12942,1.12942,1.12892,1.12904,20000000.0
2007-01-10 15:50:00,1.1292,1.12974,1.1291,1.12945,14600000.0
2007-01-10 15:51:00,1.12963,1.12978,1.12932,1.12978,13600000.0
2007-01-10 15:52:00,1.12871,1.12919,1.12838,1.12904,13600000.0
2007-01-10 15:53:00,1.12931,1.12952,1.12904,1.12952,11600000.0
2007-01-10 15:54:00,1.12972,1.13007,1.12962,1.1297,18000000.0
2007-01-10 15:55:00,1.12965,1.12998,1.12952,1.12998,6800000.0
2007-01-10 15:56:00,1.12982,1.12984,1.12961,1.12966,15000000.0
2007-01-10 15:57:00,1.12979,1.12995,1.1295,1.12995,15000000.0
2007-01-10 15:58:00,1.13021,1.13021,1.12988,1.12988,5600000.0
2007-01-10 15:59:00,1.1298,1.13003,1.12972,1.13003,20600000.0
2007-01-10 16:00:00,1.12997,1.13006,1.12965,1.13006,9400000.0
2007-01-10 16:01:00,1.13025,1.13026,1.12988,1.12988,24200000.0
2007-01-10 16:02:00,1.12987,1.12987,1.12947,1.12971,7600000.0
2007-01-10 16:03:00,1.12974,1.12978,1.12938,1.12946,16800000.0
2007-01-10 16:04:00,1.12969,1.13041,1.12969,1.13041,13800000.0
2007-01-10 16:05:00,1.13028,1.13037,1.12983,1.13001,19400000.0
2007-01-10 16:06:00,1.12989,1.13006,1.12985,1.12985,11400000.0
2007-01-10 16:07:00,1.12984,1.13005,1.12984,1.12984,16400000.0
2007-01-10 16:08:00,1.13001,1.13036,1.12993,1.13001,18000000.0
2007-01-10 16:09:00,1.12997,1.12997,1.12979,1.12982,11400000.0
2007-01-10 16:10:00,1.12984,1.13047,1.12955,1.1299,21800000.0
2007-01-10 16:11:00,1.12987,1.12997,1.12977,1.12977,10600000.0
2007-01-10 16:12:00,1.13008,1.13036,1.12998,1.13015,14800000.0
2007-01-10 16:13:00,1.13001,1.13026,1.13001,1.13026,7400000.0
2007-01-10 16:14:00,1.13014,1.13025,1.13001,1.13001,6800000.0
2007-01-10 16:15:00,1.13006,1.13053,1.13006,1.13024,19800000.0
2007-01-10 16:16:00,1.13018,1.13049,1.13013,1.13013,18000000.0
2007-01-10 16:17:00,1.13045,1.13045,1.12979,1.12992,11600000.0
2007-01-10 16:18:00,1.12972,1.13031,1.12972,1.13031,25000000.0
2007-01-10 16:20:00,1.13003,1.13057,1.12987,1.1303,9800000.0
2007-01-10 16:21:00,1.13028,1.13037,1.13019,1.13037,20200000.0
2007-01-10 16:22:00,1.13038,1.13038,1.12991,1.13013,8000000.0
2007-01-10 16:24:00,1.13018,1.13027,1.12995,1.13004,17200000.0
2007-01-10 16:25:00,1.13006,1.13006,1.12967,1.12995,16800000.0
2007-01-10 16:26:00,1.12964,1.12986,1.12964,1.12986,2000000.0
2007-01-10 16:27:00,1.12949,1.12949,1.12908,1.12914,18000000.0
2007-01-10 16:28:00,1.12948,1.12981,1.12948,1.12962,15400000.0
2007-01-10 16:29:00,1.12932,1.12978,1.12932,1.12959,13800000.0
2007-01-10 16:30:00,1.12961,1.12985,1.12935,1.12978,16000000.0
2007-01-10 16:31:00,1.1292,1.12978,1.1292,1.12956,9400000.0
2007-01-10 16:32:00,1.12927,1.12963,1.12925,1.12963,8600000.0
2007-01-10 16:33:00,1.12965,1.12968,1.12931,1.12948,15400000.0
2007-01-10 16:34:00,1.12962,1.12962,1.12904,1.12941,17400000.0
2007-01-10 16:35:00,1.129,1.12936,1.129,1.12913,27200000.0
2007-01-10 16:36:00,1.12923,1.12988,1.129,1.12967,21400000.0
2007-01-10 16:37:00,1.12923,1.1296,1.12917,1.12928,23600000.0
2007-01-10 16:38:00,1.12955,1.12977,1.12927,1.12936,23400000.0
2007-01-10 16:39:00,1.12887,1.12944,1.12887,1.12915,7800000.0
2007-01-10 16:40:00,1.12875,1.12911,1.12821,1.12911,13200000.0
2007-01-10 16:41:00,1.12873,1.1288,1.12849,1.1288,19400000.0
2007-01-10 16:42:00,1.12899,1.12924,1.12883,1.12883,19400000.0
2007-01-10 16:43:00,1.12898,1.12915,1.12895,1.12913,7600000.0
2007-01-10 16:44:00,1.12903,1.12952,1.12865,1.12952,18000000.0
2007-01-10 16:45:00,1.12923,1.12947,1.12912,1.12923,25000000.0
2007-01-10 16:46:00,1.12897,1.12953,1.12897,1.12939,13800000.0
2007-01-10 16:47:00,1.12931,1.12976,1.12928,1.1295,34400000.0
2007-01-10 16:48:00,1.12937,1.12973,1.12931,1.12961,12200000.0
2007-01-10 16:49:00,1.1296,1.12969,1.12934,1.12951,19600000.0
2007-01-10 16:50:00,1.12943,1.12975,1.12921,1.12975,9000000.0
2007-01-10 16:51:00,1.12904,1.12912,1.12884,1.12912,13800000.0
2007-01-10 16:52:00,1.12949,1.12949,1.12918,1.12928,14200000.0
2007-01-10 16:53:00,1.1291,1.12934,1.12906,1.12923,17800000.0
2007-01-10 16:54:00,1.12917,1.1292,1.12887,1.1292,23000000.0
2007-01-10 16:55:00,1.12952,1.12978,1.12948,1.12968,15400000.0
2007-01-10 16:56:00,1.12984,1.12996,1.12929,1.12995,17200000.0
2007-01-10 16:57:00,1.12986,1.12994,1.12948,1.12982,14400000.0
2007-01-10 16:58:00,1.13024,1.13024,1.12932,1.1297,17400000.0
2007-01-10 16:59:00,1.12959,1.12959,1.12922,1.12928,24600000.0
2007-01-10 17:00:00,1.12965,1.12965,1.12931,1.12931,12800000.0
2007-01-10 17:01:00,1.12928,1.1293,1.12891,1.12922,12800000.0
2007-01-10 17:02:00,1.12931,1.12975,1.12905,1.12905,10400000.0
2007-01-10 17:03:00,1.12908,1.12947,1.12887,1.12947,11800000.0
2007-01-10 17:04:00,1.12886,1.129,1.12862,1.12869,27600000.0
2007-01-10 17:05:00,1.1287,1.12897,1.12839,1.12856,19600000.0
2007-01-10 17:06:00,1.12881,1.12909,1.12877,1.12898,12000000.0
2007-01-10 17:07:00,1.12903,1.12923,1.12867,1.12917,11600000.0
2007-01-10 17:08:00,1.12873,1.12899,1.12865,1.12882,12200000.0
2007-01-10 17:09:00,1.12874,1.12893,1.12861,1.12861,20000000.0
2007-01-10 17:10:00,1.12877,1.12897,1.12876,1.1289,7800000.0
2007-01-10 17:11:00,1.12897,1.12912,1.12886,1.12911,19200000.0
2007-01-10 17:12:00,1.12895,1.12918,1.1287,1.12918,12400000.0
2007-01-10 17:13:00,1.12906,1.12927,1.12887,1.12895,19000000.0
2007-01-10 17:15:00,1.1287,1.12939,1.1287,1.1289,23200000.0
2007-01-10 17:16:00,1.12901,1.12981,1.12901,1.12917,27200000.0
2007-01-10 17:17:00,1.12895,1.12957,1.12882,1.12944,17000000.0
2007-01-10 17:18:00,1.12903,1.12925,1.12883,1.12889,25600000.0
2007-01-10 17:19:00,1.12944,1.12987,1.12929,1.12929,10800000.0
2007-01-10 17:20:00,1.12879,1.12953,1.12879,1.12909,9400000.0
2007-01-10 17:21:00,1.12931,1.12945,1.12903,1.12903,21800000.0
2007-01-10 17:22:00,1.1292,1.12934,1.1286,1.1286,16800000.0
2007-01-10 17:23:00,1.12896,1.12931,1.12883,1.12919,10800000.0
2007-01-10 17:24:00,1.12948,1.12972,1.12939,1.12971,18200000.0
2007-01-10 17:25:00,1.12917,1.12948,1.1291,1.1291,9200000.0
2007-01-10 17:26:00,1.12898,1.1293,1.12898,1.12912,8400000.0
2007-01-10 17:27:00,1.12861,1.12924,1.12861,1.12906,20600000.0
2007-01-10 17:28:00,1.12891,1.12924,1.12832,1.12896,14400000.0
2007-01-10 17:29:00,1.12907,1.12907,1.12836,1.12836,10000000.0
2007-01-10 17:30:00,1.12881,1.12977,1.12881,1.12915,11200000.0
2007-01-10 17:31:00,1.12887,1.12941,1.12886,1.12941,16400000.0
2007-01-10 17:32:00,1.12941,1.12958,1.12933,1.12933,7800000.0
2007-01-10 17:33:00,1.12933,1.12964,1.12923,1.12964,20600000.0
2007-01-10 17:34:00,1.12927,1.1295,1.12899,1.1293,18200000.0
2007-01-10 17:35:00,1.12938,1.13015,1.12938,1.13015,12800000.0
2007-01-10 17:36:00,1.13032,1.13032,1.12985,1.12989,12200000.0
2007-01-10 17:37:00,1.12975,1.13044,1.12975,1.13044,13200000.0
2007-01-10 17:38:00,1.13032,1.13061,1.13032,1.13032,10000000.0
2007-01-10 17:39:00,1.13044,1.13077,1.13041,1.13071,15200000.0
2007-01-10 17:40:00,1.13065,1.13065,1.13024,1.13062,8000000.0
2007-01-10 17:41:00,1.13003,1.13053,1.12982,1.12985,7800000.0
2007-01-10 17:42:00,1.13006,1.13015,1.12969,1.12969,10800000.0
2007-01-10 17:43:00,1.12986,1.12992,1.12949,1.1297,6800000.0
2007-01-10 17:45:00,1.1296,1.1298,1.12947,1.12966,6200000.0
2007-01-10 17:46:00,1.12964,1.12997,1.12964,1.12997,2600000.0
2007-01-10 17:47:00,1.1297,1.1299,1.1295,1.12984,23600000.0
2007-01-10 17:48:00,1.12949,1.12967,1.12943,1.12957,16400000.0
2007-01-10 17:49:00,1.12943,1.12983,1.12943,1.12983,16600000.0
2007-01-10 17:50:00,1.12956,1.12975,1.12937,1.12955,13200000.0
2007-01-10 17:51:00,1.12973,1.12983,1.12936,1.12973,7800000.0
2007-01-10 17:52:00,1.12995,1.12998,1.12971,1.12998,12800000.0
2007-01-10 17:53:00,1.12957,1.12957,1.12952,1.12952,2600000.0
2007-01-10 17:54:00,1.12937,1.12942,1.12898,1.12898,9000000.0
2007-01-10 17:55:00,1.12905,1.12917,1.12893,1.12909,16600000.0
2007-01-10 17:56:00,1.12952,1.12952,1.12889,1.12916,10600000.0
2007-01-10 17:57:00,1.12913,1.12971,1.12913,1.12922,11600000.0
2007-01-10 17:58:00,1.12918,1.12966,1.12918,1.12943,16600000.0
2007-01-10 17:59:00,1.12964,1.12987,1.12936,1.12987,14000000.0
2007-01-10 18:00:00,1.12989,1.13005,1.12954,1.12998,20200000.0
2007-01-10 18:01:00,1.12991,1.12997,1.12952,1.12997,18400000.0
2007-01-10 18:02:00,1.12959,1.13012,1.12959,1.12963,17400000.0
2007-01-10 18:03:00,1.12977,1.13003,1.12956,1.12956,11000000.0
2007-01-10 18:04:00,1.12964,1.12988,1.12923,1.12923,16400000.0
2007-01-10 18:05:00,1.12967,1.13006,1.12967,1.12991,13200000.0
2007-01-10 18:06:00,1.1298,1.12987,1.1295,1.12984,11400000.0
2007-01-10 18:07:00,1.12977,1.12977,1.12969,1.12969,2600000.0
2007-01-10 18:08:00,1.12973,1.13007,1.12951,1.12951,9400000.0
2007-01-10 18:09:00,1.12997,1.13018,1.1295,1.1299,22600000.0
2007-01-10 18:10:00,1.13055,1.13065,1.13029,1.13036,10600000.0
2007-01-10 18:11:00,1.13045,1.13077,1.13016,1.13016,5800000.0
2007-01-10 18:12:00,1.13009,1.1304,1.12993,1.12993,10000000.0
2007-01-10 18:13:00,1.1296,1.12973,1.12913,1.12919,32400000.0
2007-01-10 18:14:00,1.12971,1.12978,1.12939,1.12954,17600000.0
2007-01-10 18:15:00,1.12954,1.12981,1.12939,1.12973,12400000.0
2007-01-10 18:16:00,1.12956,1.12988,1.12916,1.12916,18800000.0
2007-01-10 18:17:00,1.12957,1.1299,1.12915,1.12963,14600000.0
2007-01-10 18:18:00,1.12976,1.12976,1.12911,1.12935,13800000.0
2007-01-10 18:19:00,1.12941,1.12946,1.12896,1.12925,16600000.0
2007-01-10 18:20:00,1.12956,1.1299,1.12932,1.12945,17000000.0
2007-01-10 18:23:00,1.1297,1.1297,1.1293,1.1293,17600000.0
2007-01-10 18:24:00,1.12991,1.12991,1.12928,1.12928,17800000.0
2007-01-10 18:25:00,1.12927,1.12968,1.12898,1.12955,13000000.0
2007-01-10 18:26:00,1.1291,1.12944,1.1291,1.12921,14800000.0
2007-01-10 18:27:00,1.12921,1.1294,1.1288,1.1288,27000000.0
2007-01-10 18:28:00,1.12901,1.12942,1.12901,1.12918,23200000.0
2007-01-10 18:29:00,1.12887,1.12934,1.12887,1.12914,15600000.0
2007-01-10 18:30:00,1.12925,1.12925,1.12873,1.12904,9400000.0
2007-01-10 18:31:00,1.12928,1.12955,1.12915,1.12915,13200000.0
2007-01-10 18:32:00,1.12909,1.12909,1.12886,1.12886,7000000.0
2007-01-10 18:33:00,1.1289,1.12902,1.12871,1.12871,9400000.0
2007-01-10 18:34:00,1.12853,1.12884,1.12853,1.12866,21600000.0
2007-01-10 18:35:00,1.12862,1.12872,1.12862,1.12872,6400000.0
2007-01-10 18:36:00,1.12849,1.12887,1.1282,1.12872,25600000.0
2007-01-10 18:37:00,1.12837,1.12854,1.12835,1.12841,15000000.0
2007-01-10 18:38:00,1.1285,1.1288,1.1285,1.1288,2000000.0
2007-01-10 18:39:00,1.1285,1.12874,1.12815,1.1284,36400000.0
2007-01-10 18:41:00,1.12827,1.12886,1.1281,1.12846,14600000.0
2007-01-10 18:42:00,1.12829,1.1287,1.12821,1.12842,19200000.0
2007-01-10 18:43:00,1.12849,1.1291,1.12849,1.12863,14000000.0
2007-01-10 18:44:00,1.12885,1.12885,1.1286,1.12875,16000000.0
2007-01-10 18:45:00,1.12901,1.12901,1.12853,1.12853,11600000.0
2007-01-10 18:46:00,1.12929,1.12929,1.12831,1.12867,42000000.0
2007-01-10 18:47:00,1.12853,1.12878,1.12853,1.12878,14400000.0
2007-01-10 18:48:00,1.12872,1.12872,1.12853,1.12867,14600000.0
2007-01-10 18:49:00,1.12895,1.12895,1.12861,1.12886,11600000.0
2007-01-10 18:50:00,1.12904,1.12919,1.12869,1.12898,9000000.0
2007-01-10 18:51:00,1.12886,1.12906,1.1287,1.1287,4200000.0
2007-01-10 18:52:00,1.12888,1.12909,1.12886,1.12909,17000000.0
2007-01-10 18:53:00,1.12927,1.12927,1.12896,1.12915,12600000.0
2007-01-10 18:54:00,1.12894,1.12909,1.12875,1.12898,8200000.0
2007-01-10 18:55:00,1.12879,1.1293,1.12879,1.1292,11800000.0
2007-01-10 18:56:00,1.1292,1.12927,1.12883,1.12917,9400000.0
2007-01-10 18:57:00,1.1293,1.12973,1.12903,1.12973,8200000.0
2007-01-10 18:58:00,1.12932,1.12966,1.12911,1.12966,12400000.0
2007-01-10 18:59:00,1.12913,1.12913,1.12886,1.12886,6800000.0
2007-01-10 19:00:00,1.12878,1.12906,1.12857,1.12874,20600000.0
2007-01-10 19:01:00,1.12885,1.12924,1.12875,1.12881,7800000.0
2007-01-10 19:02:00,1.1288,1.12921,1.12875,1.12893,11600000.0
2007-01-10 19:03:00,1.12878,1.1288,1.12863,1.12863,8000000.0
2007-01-10 19:04:00,1.12928,1.12928,1.12863,1.12883,14400000.0
2007-01-10 19:05:00,1.12888,1.12925,1.12888,1.12901,8600000.0
2007-01-10 19:06:00,1.1286,1.12932,1.1286,1.12884,5800000.0
2007-01-10 19:07:00,1.12835,1.12901,1.12835,1.1289,23000000.0
2007-01-10 19:08:00,1.12892,1.12926,1.1288,1.1292,17400000.0
2007-01-10 19:09:00,1.12914,1.12925,1.12895,1.12901,17600000.0
2007-01-10 19:10:00,1.12896,1.1292,1.12892,1.12904,9200000.0
2007-01-10 19:11:00,1.12876,1.12878,1.12848,1.12848,4200000.0
2007-01-10 19:12:00,1.12865,1.12876,1.12839,1.12861,9600000.0
2007-01-10 19:13:00,1.12812,1.12877,1.12812,1.12855,22000000.0
2007-01-10 19:15:00,1.12898,1.12912,1.12861,1.12887,14200000.0
2007-01-10 19:16:00,1.1292,1.1293,1.12875,1.12895,20200000.0
2007-01-10 19:18:00,1.12895,1.1295,1.12891,1.1295,19400000.0
2007-01-10 19:19:00,1.12908,1.1291,1.12884,1.12884,16000000.0
2007-01-10 19:20:00,1.12896,1.12919,1.1288,1.12895,16800000.0
2007-01-10 19:21:00,1.12903,1.12946,1.12903,1.12909,15800000.0
2007-01-10 19:22:00,1.12917,1.12949,1.12908,1.12932,19200000.0
2007-01-10 19:23:00,1.12899,1.12906,1.12867,1.12867,26800000.0
2007-01-10 19:24:00,1.12868,1.1289,1.1284,1.1288,22000000.0
2007-01-10 19:25:00,1.12864,1.12918,1.12864,1.12918,20200000.0
2007-01-10 19:26:00,1.12919,1.1295,1.12919,1.1295,9000000.0
2007-01-10 19:27:00,1.12918,1.12934,1.129,1.12914,6800000.0
2007-01-10 19:28:00,1.12918,1.12967,1.12897,1.12911,10400000.0
2007-01-10 19:29:00,1.12908,1.12934,1.12883,1.12934,19000000.0
2007-01-10 19:30:00,1.1293,1.1293,1.12895,1.12895,16400000.0
2007-01-10 19:33:00,1.12897,1.12938,1.12854,1.12854,14000000.0
2007-01-10 19:34:00,1.12938,1.12945,1.12931,1.12939,7400000.0
2007-01-10 19:35:00,1.12943,1.1298,1.12927,1.12941,31400000.0
2007-01-10 19:36:00,1.12921,1.12948,1.12917,1.12917,18600000.0
2007-01-10 19:37:00,1.12895,1.12913,1.12895,1.12897,7800000.0
2007-01-10 19:38:00,1.12925,1.12961,1.12908,1.12942,16200000.0
2007-01-10 19:39:00,1.12939,1.12988,1.12916,1.12988,16200000.0
2007-01-10 19:40:00,1.12984,1.12996,1.12964,1.12969,21800000.0
2007-01-10 19:41:00,1.1297,1.13027,1.12953,1.1296,8600000.0
2007-01-10 19:42:00,1.12929,1.12976,1.12929,1.12952,9400000.0
2007-01-10 19:43:00,1.12946,1.12975,1.12946,1.12959,9600000.0
2007-01-10 19:44:00,1.12935,1.1297,1.12935,1.12937,16000000.0
2007-01-10 19:45:00,1.12957,1.12993,1.12956,1.12988,10600000.0
2007-01-10 19:46:00,1.13007,1.13034,1.12993,1.12993,8200000.0
2007-01-10 19:49:00,1.12994,1.13021,1.1296,1.12999,19000000.0
2007-01-10 19:50:00,1.13002,1.13002,1.1294,1.12952,16400000.0
2007-01-10 19:51:00,1.13002,1.13004,1.1297,1.12978,20200000.0
2007-01-10 19:52:00,1.12966,1.13019,1.12966,1.12985,6800000.0
2007-01-10 19:53:00,1.13026,1.13026,1.12982,1.12985,12000000.0
2007-01-10 19:54:00,1.12965,1.1297,1.12945,1.1297,9600000.0
2007-01-10 19:55:00,1.13011,1.13011,1.12964,1.12988,15600000.0
2007-01-10 19:56:00,1.12973,1.13008,1.12946,1.12962,6200000.0
2007-01-10 19:57:00,1.12916,1.12966,1.12916,1.12966,35200000.0
2007-01-10 19:58:00,1.12969,1.12973,1.12948,1.12973,4200000.0
2007-01-10 19:59:00,1.12936,1.12965,1.12936,1.12938,15200000.0
2007-01-10 20:00:00,1.12927,1.12927,1.12918,1.12918,2600000.0
2007-01-10 20:01:00,1.12908,1.12936,1.12863,1.12881,20400000.0
2007-01-10 20:02:00,1.12885,1.1289,1.12806,1.1281,13400000.0
2007-01-10 20:03:00,1.12803,1.12873,1.12803,1.12842,18600000.0
2007-01-10 20:04:00,1.12846,1.12872,1.1283,1.12831,18400000.0
2007-01-10 20:05:00,1.12858,1.12873,1.12858,1.12866,24200000.0
2007-01-10 20:06:00,1.12911,1.12927,1.12898,1.12898,17200000.0
2007-01-10 20:08:00,1.12915,1.1295,1.12915,1.1295,3200000.0
2007-01-10 20:09:00,1.12872,1.12873,1.12872,1.12873,5600000.0
2007-01-10 20:10:00,1.12868,1.12921,1.12868,1.12899,11000000.0
2007-01-10 20:12:00,1.12903,1.12922,1.12892,1.12892,5800000.0
2007-01-10 20:13:00,1.12907,1.12923,1.12886,1.12896,15800000.0
2007-01-10 20:14:00,1.12885,1.12914,1.12885,1.12914,12000000.0
2007-01-10 20:15:00,1.1292,1.12946,1.12913,1.1294,10800000.0
2007-01-10 20:16:00,1.12913,1.12913,1.12908,1.12908,2600000.0
2007-01-10 20:17:00,1.12932,1.12965,1.12928,1.12947,16000000.0
2007-01-10 20:20:00,1.1292,1.12943,1.12907,1.12907,13400000.0
2007-01-10 20:21:00,1.12899,1.12937,1.12899,1.12937,8000000.0
2007-01-10 20:22:00,1.1295,1.12999,1.12918,1.12935,8400000.0
2007-01-10 20:23:00,1.12905,1.12925,1.12905,1.12925,5800000.0
2007-01-10 20:24:00,1.12879,1.12914,1.12879,1.12914,3200000.0
2007-01-10 20:25:00,1.12938,1.12966,1.12922,1.12966,11200000.0
2007-01-10 20:26:00,1.12941,1.12966,1.12941,1.12966,8400000.0
2007-01-10 20:27:00,1.12976,1.12976,1.12944,1.12966,7600000.0
2007-01-10 20:28:00,1.13013,1.13029,1.12993,1.13016,16800000.0
2007-01-10 20:30:00,1.13051,1.13051,1.13009,1.13009,17600000.0
2007-01-10 20:31:00,1.12967,1.13019,1.12963,1.13019,10600000.0
2007-01-10 20:32:00,1.12973,1.12973,1.12901,1.12921,10600000.0
2007-01-10 20:33:00,1.12953,1.12969,1.12943,1.12946,26400000.0
2007-01-10 20:34:00,1.12986,1.12986,1.12966,1.12967,8000000.0
2007-01-10 20:35:00,1.12981,1.13006,1.12971,1.12982,22600000.0
2007-01-10 20:36:00,1.12946,1.12986,1.12946,1.1296,9000000.0
2007-01-10 20:37:00,1.12929,1.12951,1.12929,1.12938,5800000.0
2007-01-10 20:39:00,1.12945,1.12954,1.12916,1.12925,9800000.0
2007-01-10 20:41:00,1.12921,1.12951,1.12895,1.12895,4200000.0
2007-01-10 20:42:00,1.12934,1.12941,1.12916,1.12916,22400000.0
2007-01-10 20:44:00,1.12943,1.12966,1.1292,1.12954,5200000.0
2007-01-10 20:45:00,1.12954,1.13008,1.12933,1.13008,21600000.0
2007-01-10 20:47:00,1.12997,1.13014,1.12993,1.12997,16000000.0
2007-01-10 20:48:00,1.13014,1.13021,1.13004,1.13008,9800000.0
2007-01-10 20:49:00,1.1305,1.1305,1.13007,1.13007,12200000.0
2007-01-10 20:50:00,1.12987,1.12987,1.12942,1.12961,18800000.0
2007-01-10 20:51:00,1.12966,1.13001,1.12966,1.1299,15800000.0
2007-01-10 20:52:00,1.12969,1.13018,1.12969,1.13018,9200000.0
2007-01-10 20:53:00,1.13026,1.13035,1.13005,1.13005,13000000.0
2007-01-10 20:56:00,1.13016,1.13055,1.13004,1.13041,20800000.0
2007-01-10 20:57:00,1.13003,1.13022,1.12975,1.12997,11800000.0
2007-01-10 20:58:00,1.13012,1.13058,1.12999,1.12999,14800000.0
2007-01-10 20:59:00,1.13015,1.13039,1.13011,1.13018,9200000.0
2007-01-10 21:00:00,1.13004,1.13022,1.13004,1.13012,10800000.0
2007-01-10 21:01:00,1.13033,1.13033,1.1298,1.1298,7400000.0
2007-01-10 21:02:00,1.13016,1.13045,1.12991,1.13002,8400000.0
2007-01-10 21:03:00,1.13,1.1301,1.13,1.1301,3200000.0
2007-01-10 21:04:00,1.13003,1.13025,1.12968,1.12992,9200000.0
2007-01-10 21:05:00,1.13028,1.13028,1.12986,1.12995,5600000.0
2007-01-10 21:06:00,1.12989,1.13006,1.12989,1.13005,6600000.0
2007-01-10 21:07:00,1.13074,1.13074,1.13032,1.13032,20400000.0
2007-01-10 21:08:00,1.13087,1.13087,1.13015,1.13039,9000000.0
2007-01-10 21:09:00,1.13051,1.13051,1.13026,1.13047,19200000.0
2007-01-10 21:10:00,1.13046,1.13046,1.13014,1.13037,7600000.0
2007-01-10 21:11:00,1.13069,1.13069,1.13003,1.13003,10400000.0
2007-01-10 21:12:00,1.13012,1.13036,1.1301,1.1301,11400000.0
2007-01-10 21:16:00,1.13033,1.13039,1.13016,1.13033,5200000.0
2007-01-10 21:17:00,1.13037,1.13056,1.13034,1.13048,13200000.0
2007-01-10 21:18:00,1.13076,1.13082,1.13046,1.13046,15400000.0
2007-01-10 21:19:00,1.13078,1.13079,1.13033,1.13053,15400000.0
2007-01-10 21:21:00,1.13086,1.13086,1.1303,1.13078,14800000.0
2007-01-10 21:22:00,1.13066,1.13095,1.13036,1.13038,9000000.0
2007-01-10 21:23:00,1.13055,1.13086,1.13046,1.13053,19800000.0
2007-01-10 21:24:00,1.13019,1.13034,1.13015,1.13024,20000000.0
2007-01-10 21:25:00,1.13024,1.13055,1.13017,1.13017,4200000.0
2007-01-10 21:26:00,1.13039,1.13053,1.12993,1.12993,11000000.0
2007-01-10 21:27:00,1.12997,1.13069,1.12997,1.13069,23200000.0
2007-01-10 21:28:00,1.13044,1.13044,1.13032,1.13032,4000000.0
2007-01-10 21:29:00,1.13044,1.13044,1.13016,1.13016,15400000.0
2007-01-10 21:30:00,1.13012,1.13047,1.13005,1.13005,12000000.0
2007-01-10 21:31:00,1.13001,1.13035,1.13001,1.13035,10800000.0
2007-01-10 21:32:00,1.12993,1.13044,1.12985,1.13029,13800000.0
2007-01-10 21:34:00,1.13013,1.13042,1.13003,1.13003,14600000.0
2007-01-10 21:35:00,1.13009,1.13045,1.12983,1.13045,17200000.0
2007-01-10 21:38:00,1.13009,1.13027,1.13002,1.13002,7200000.0
2007-01-10 21:39:00,1.12984,1.13028,1.12978,1.12978,14400000.0
2007-01-10 21:40:00,1.12993,1.13018,1.12993,1.13002,7600000.0
2007-01-10 21:41:00,1.13002,1.13002,1.12961,1.12972,9200000.0
2007-01-10 21:42:00,1.12977,1.13028,1.12977,1.13011,12400000.0
2007-01-10 21:43:00,1.13019,1.1304,1.13,1.13,6400000.0
2007-01-10 21:44:00,1.12994,1.12999,1.12984,1.12991,10400000.0
2007-01-10 21:45:00,1.12992,1.12995,1.12985,1.12985,10600000.0
2007-01-10 21:46:00,1.13043,1.13043,1.13018,1.13018,3200000.0
2007-01-10 21:47:00,1.12996,1.13016,1.12962,1.12996,14600000.0
2007-01-10 21:48:00,1.12995,1.13055,1.12994,1.13,18400000.0
2007-01-10 21:49:00,1.13002,1.13061,1.13002,1.13016,13200000.0
2007-01-10 21:50:00,1.13016,1.13031,1.13001,1.13015,9800000.0
2007-01-10 21:51:00,1.12978,1.13039,1.12978,1.13024,13400000.0
2007-01-10 21:52:00,1.13025,1.13077,1.13025,1.13076,10000000.0
2007-01-10 21:53:00,1.13064,1.1309,1.13043,1.1309,19200000.0
2007-01-10 21:54:00,1.1305,1.13054,1.13005,1.13037,7400000.0
2007-01-10 21:55:00,1.13025,1.13068,1.13025,1.13068,15000000.0
2007-01-10 21:56:00,1.13052,1.13086,1.13052,1.13086,15600000.0
2007-01-10 21:57:00,1.13029,1.13034,1.12997,1.13025,8200000.0
2007-01-10 21:58:00,1.13014,1.1303,1.12999,1.13015,10800000.0
2007-01-10 21:59:00,1.13007,1.13054,1.13007,1.13044,15000000.0
2007-01-10 22:00:00,1.1305,1.1305,1.13002,1.13049,11000000.0
2007-01-10 22:01:00,1.13029,1.131,1.13029,1.13042,21000000.0
2007-01-10 22:02:00,1.13042,1.13094,1.13032,1.13086,18000000.0
2007-01-10 22:03:00,1.13074,1.13077,1.13064,1.13073,9000000.0
2007-01-10 22:04:00,1.13058,1.13076,1.13042,1.13047,14000000.0
2007-01-10 22:05:00,1.13048,1.1307,1.13039,1.13064,13000000.0
2007-01-10 22:06:00,1.13033,1.13064,1.13033,1.13058,7600000.0
2007-01-10 22:07:00,1.13046,1.13076,1.13044,1.13044,7800000.0
2007-01-10 22:10:00,1.13062,1.13091,1.13046,1.13051,14000000.0
2007-01-10 22:11:00,1.13041,1.13073,1.13041,1.13051,10800000.0
2007-01-10 22:12:00,1.13092,1.13093,1.13064,1.13087,7000000.0
2007-01-10 22:13:00,1.13061,1.1307,1.13037,1.13051,11400000.0
2007-01-10 22:14:00,1.13092,1.13092,1.13032,1.13039,3600000.0
2007-01-10 22:15:00,1.13035,1.13075,1.13035,1.13075,6400000.0
2007-01-10 22:16:00,1.13041,1.13041,1.13023,1.13028,8600000.0
2007-01-10 22:17:00,1.13022,1.13053,1.13022,1.13045,13000000.0
2007-01-10 22:18:00,1.13025,1.13056,1.13014,1.13051,22200000.0
2007-01-10 22:19:00,1.13024,1.1308,1.13023,1.1308,4600000.0
2007-01-10 22:20:00,1.13067,1.13091,1.13067,1.13091,2600000.0
2007-01-10 22:21:00,1.13112,1.13121,1.13063,1.131,5800000.0
2007-01-10 22:22:00,1.13069,1.1308,1.13069,1.13076,5200000.0
2007-01-10 22:24:00,1.13091,1.13111,1.13071,1.131,21000000.0
2007-01-10 22:25:00,1.13117,1.13117,1.13054,1.13077,9000000.0
2007-01-10 22:26:00,1.13051,1.13097,1.13048,1.13051,11000000.0
2007-01-10 22:28:00,1.1303,1.1303,1.13018,1.13019,8800000.0
2007-01-10 22:29:00,1.13048,1.13048,1.13031,1.13031,13800000.0
2007-01-10 22:30:00,1.13042,1.13097,1.13034,1.13034,10400000.0
2007-01-10 22:32:00,1.13069,1.13116,1.13053,1.13064,23800000.0
2007-01-10 22:33:00,1.13054,1.13091,1.13042,1.13091,7600000.0
2007-01-10 22:34:00,1.13059,1.13059,1.12995,1.13056,17800000.0
2007-01-10 22:35:00,1.12991,1.13065,1.12991,1.13054,12200000.0
2007-01-10 22:36:00,1.13046,1.13056,1.1302,1.13042,10400000.0
2007-01-10 22:37:00,1.13045,1.13095,1.13045,1.13053,10000000.0
2007-01-10 22:38:00,1.12998,1.13099,1.12998,1.13057,8400000.0
2007-01-10 22:39:00,1.13021,1.13059,1.13021,1.13044,12000000.0
2007-01-10 22:40:00,1.13044,1.13044,1.13035,1.13035,3600000.0
2007-01-10 22:41:00,1.13039,1.13077,1.13034,1.13038,24000000.0
2007-01-10 22:43:00,1.13025,1.13046,1.13009,1.13032,7400000.0
2007-01-10 22:44:00,1.13046,1.13063,1.13046,1.13057,6400000.0
2007-01-10 22:45:00,1.13035,1.131,1.13035,1.131,21000000.0
2007-01-10 22:46:00,1.13048,1.13064,1.13048,1.13064,5200000.0
2007-01-10 22:47:00,1.1305,1.13092,1.1305,1.13065,19600000.0
2007-01-10 22:48:00,1.1302,1.13068,1.13016,1.13051,13400000.0
2007-01-10 22:49:00,1.13059,1.13083,1.13046,1.13083,16400000.0
2007-01-10 22:50:00,1.13081,1.13081,1.13047,1.13067,13000000.0
2007-01-10 22:51:00,1.13068,1.13082,1.13048,1.13048,14600000.0
2007-01-10 22:52:00,1.13041,1.13076,1.13041,1.13047,16600000.0
2007-01-10 22:53:00,1.13005,1.1303,1.12985,1.1303,14400000.0
2007-01-10 22:54:00,1.13012,1.13051,1.13012,1.13051,5200000.0
2007-01-10 22:56:00,1.13075,1.13075,1.13043,1.13043,3200000.0
2007-01-10 22:57:00,1.13041,1.13081,1.13035,1.13061,21000000.0
2007-01-10 23:01:00,1.13098,1.13098,1.13028,1.13033,16600000.0
2007-01-10 23:02:00,1.13034,1.13084,1.13034,1.13084,2600000.0
2007-01-10 23:04:00,1.13092,1.13092,1.12976,1.13036,23800000.0
2007-01-10 23:05:00,1.13049,1.13049,1.13006,1.13018,12400000.0
2007-01-10 23:06:00,1.13064,1.13064,1.13008,1.13045,17800000.0
2007-01-10 23:07:00,1.13023,1.13068,1.13023,1.13054,14000000.0
2007-01-10 23:09:00,1.13055,1.13064,1.13041,1.13064,7600000.0
2007-01-10 23:10:00,1.13013,1.13069,1.12987,1.13069,22800000.0
2007-01-10 23:11:00,1.13023,1.13037,1.1298,1.12996,10000000.0
2007-01-10 23:12:00,1.12963,1.13036,1.12963,1.13031,21200000.0
2007-01-10 23:13:00,1.13073,1.13077,1.13023,1.13046,10800000.0
2007-01-10 23:14:00,1.13044,1.13049,1.13014,1.13042,15800000.0
2007-01-10 23:15:00,1.13056,1.13059,1.12982,1.13059,10200000.0
2007-01-10 23:16:00,1.13015,1.13031,1.13,1.13031,8000000.0
2007-01-10 23:17:00,1.13009,1.13017,1.13009,1.13017,2600000.0
2007-01-10 23:18:00,1.12984,1.13023,1.12984,1.13017,12600000.0
2007-01-10 23:19:00,1.13045,1.13045,1.13021,1.13038,14800000.0
2007-01-10 23:20:00,1.13006,1.13047,1.13002,1.13042,10600000.0
2007-01-10 23:21:00,1.13025,1.13046,1.13007,1.13046,10000000.0
2007-01-10 23:22:00,1.13041,1.1307,1.1301,1.13041,13800000.0
2007-01-10 23:23:00,1.13048,1.13048,1.13016,1.13019,17200000.0
2007-01-10 23:25:00,1.13024,1.13029,1.1296,1.12965,23800000.0
2007-01-10 23:26:00,1.13024,1.13024,1.12975,1.12975,4800000.0
2007-01-10 23:27:00,1.12966,1.13019,1.12956,1.12969,11600000.0
2007-01-10 23:28:00,1.12969,1.1298,1.12963,1.1298,8400000.0
2007-01-10 23:29:00,1.1296,1.12995,1.12941,1.12941,28200000.0
2007-01-10 23:31:00,1.12958,1.12965,1.12883,1.12883,12800000.0
2007-01-10 23:32:00,1.12864,1.12916,1.12864,1.12916,4600000.0
2007-01-10 23:33:00,1.12968,1.12992,1.12956,1.12962,16200000.0
2007-01-10 23:34:00,1.12982,1.12982,1.1294,1.12945,16400000.0
2007-01-10 23:37:00,1.12992,1.12992,1.12987,1.12987,3200000.0
2007-01-10 23:38:00,1.12954,1.12954,1.12902,1.12916,20200000.0
2007-01-10 23:39:00,1.12947,1.12948,1.12918,1.12918,13000000.0
2007-01-10 23:40:00,1.12916,1.12952,1.12916,1.12952,8200000.0
2007-01-10 23:41:00,1.12952,1.12952,1.12901,1.12903,10800000.0
2007-01-10 23:42:00,1.12957,1.1297,1.12924,1.12925,8400000.0
2007-01-10 23:44:00,1.1292,1.12947,1.1292,1.12924,9200000.0
2007-01-10 23:45:00,1.12936,1.12944,1.12908,1.12935,11000000.0
2007-01-10 23:46:00,1.12932,1.12952,1.12899,1.12909,20000000.0
2007-01-10 23:47:00,1.129,1.12942,1.129,1.12942,14600000.0
2007-01-10 23:48:00,1.12926,1.12952,1.1292,1.12929,9400000.0
2007-01-10 23:49:00,1.1294,1.12982,1.12935,1.12939,13400000.0
2007-01-10 23:50:00,1.12956,1.12997,1.12956,1.12965,28200000.0
2007-01-10 23:51:00,1.12981,1.1302,1.12966,1.12966,19400000.0
2007-01-10 23:52:00,1.13009,1.13009,1.12915,1.12952,16800000.0
2007-01-10 23:53:00,1.12966,1.13005,1.12966,1.12971,18800000.0
2007-01-10 23:54:00,1.1298,1.13025,1.12964,1.12968,13200000.0
2007-01-10 23:55:00,1.1299,1.13019,1.1298,1.12997,12400000.0
2007-01-10 23:56:00,1.1299,1.13044,1.12952,1.12952,14000000.0
2007-01-10 23:58:00,1.12961,1.12988,1.12926,1.12988,10400000.0
2007-01-10 23:59:00,1.12976,1.12976,1.12945,1.12961,9800000.0
2007-01-11 00:00:00,1.12977,1.13003,1.1297,1.1297,19800000.0
2007-01-11 00:01:00,1.12981,1.13009,1.12963,1.12963,16800000.0
2007-01-11 00:02:00,1.1301,1.1301,1.12983,1.12983,22400000.0
2007-01-11 00:03:00,1.12962,1.13004,1.12962,1.13004,2600000.0
2007-01-11 00:04:00,1.12968,1.13035,1.12968,1.13035,12000000.0
2007-01-11 00:05:00,1.13005,1.13005,1.12961,1.12978,13200000.0
2007-01-11 00:06:00,1.13002,1.13011,1.1298,1.1298,20400000.0
2007-01-11 00:07:00,1.12979,1.1304,1.12972,1.13008,22800000.0
2007-01-11 00:08:00,1.12969,1.12987,1.12947,1.12955,18600000.0
2007-01-11 00:09:00,1.12971,1.13025,1.12939,1.1295,10000000.0
2007-01-11 00:10:00,1.12973,1.12984,1.12955,1.12955,12800000.0
2007-01-11 00:11:00,1.12955,1.12968,1.12946,1.12953,20200000.0
2007-01-11 00:12:00,1.12947,1.1297,1.12947,1.1297,2600000.0
2007-01-11 00:13:00,1.1294,1.12953,1.1294,1.12946,7400000.0
2007-01-11 00:14:00,1.12949,1.13008,1.12928,1.13008,13200000.0
2007-01-11 00:15:00,1.12968,1.13025,1.12957,1.1298,11600000.0
2007-01-11 00:18:00,1.13026,1.13036,1.12989,1.12989,16000000.0
2007-01-11 00:19:00,1.13004,1.13055,1.13004,1.13055,9600000.0
2007-01-11 00:20:00,1.13029,1.13029,1.12989,1.12989,4200000.0
2007-01-11 00:21:00,1.12976,1.13021,1.12976,1.13021,7000000.0
2007-01-11 00:22:00,1.12989,1.13014,1.12982,1.12992,15400000.0
2007-01-11 00:23:00,1.12992,1.12999,1.12975,1.12988,5600000.0
2007-01-11 00:24:00,1.13017,1.13017,1.12996,1.12996,5200000.0
2007-01-11 00:25:00,1.13047,1.13047,1.12959,1.13003,11000000.0
2007-01-11 00:26:00,1.13003,1.13037,1.12999,1.13005,9200000.0
2007-01-11 00:27:00,1.12986,1.13004,1.12986,1.13004,3200000.0
2007-01-11 00:28:00,1.1303,1.1303,1.12997,1.13005,9600000.0
2007-01-11 00:29:00,1.13034,1.13035,1.12984,1.13035,14800000.0
2007-01-11 00:33:00,1.1302,1.1302,1.12938,1.12978,17200000.0
2007-01-11 00:34:00,1.13007,1.13039,1.13004,1.13009,14600000.0
2007-01-11 00:36:00,1.13042,1.13048,1.1303,1.1303,6800000.0
2007-01-11 00:37:00,1.13046,1.13046,1.13001,1.13031,9400000.0
2007-01-11 00:38:00,1.13015,1.13041,1.13015,1.13034,7400000.0
2007-01-11 00:39:00,1.13036,1.13036,1.13006,1.1302,8800000.0
2007-01-11 00:40:00,1.1302,1.13036,1.12978,1.13011,17000000.0
2007-01-11 00:41:00,1.12989,1.13026,1.12989,1.13007,6800000.0
2007-01-11 00:42:00,1.13039,1.1305,1.13004,1.13039,13000000.0
2007-01-11 00:43:00,1.13047,1.13065,1.13039,1.13065,15000000.0
2007-01-11 00:44:00,1.13028,1.13028,1.12997,1.13012,21200000.0
2007-01-11 00:45:00,1.13025,1.13025,1.12926,1.12979,5600000.0
2007-01-11 00:46:00,1.12991,1.13007,1.12966,1.12997,15000000.0
2007-01-11 00:47:00,1.12966,1.13014,1.12959,1.12983,11800000.0
2007-01-11 00:48:00,1.1297,1.12989,1.1297,1.12989,20400000.0
2007-01-11 00:50:00,1.13006,1.13028,1.13,1.13008,11200000.0
2007-01-11 00:51:00,1.13004,1.13004,1.12978,1.12978,2000000.0
2007-01-11 00:52:00,1.13006,1.1302,1.12995,1.1302,11000000.0
2007-01-11 00:53:00,1.12993,1.12993,1.12982,1.12982,10600000.0
2007-01-11 00:54:00,1.1299,1.13021,1.1299,1.12999,12200000.0
2007-01-11 00:55:00,1.12987,1.13044,1.12987,1.13044,4800000.0
2007-01-11 00:56:00,1.13036,1.13099,1.13002,1.13002,12400000.0
2007-01-11 00:57:00,1.12998,1.13029,1.12949,1.13021,11000000.0
2007-01-11 00:59:00,1.13011,1.13065,1.13003,1.13038,24800000.0
2007-01-11 01:00:00,1.13063,1.13088,1.13042,1.13088,14000000.0
2007-01-11 01:01:00,1.12996,1.13039,1.12953,1.12986,22800000.0
2007-01-11 01:02:00,1.13004,1.13071,1.13004,1.13028,12600000.0
2007-01-11 01:03:00,1.13005,1.13019,1.12981,1.12989,23200000.0
2007-01-11 01:04:00,1.13001,1.13039,1.13001,1.13017,15600000.0
2007-01-11 01:05:00,1.1301,1.13044,1.1301,1.13034,26800000.0
2007-01-11 01:07:00,1.13023,1.13055,1.13023,1.13047,14200000.0
2007-01-11 01:08:00,1.13045,1.13052,1.13045,1.13052,2600000.0
2007-01-11 01:09:00,1.13029,1.13067,1.13007,1.13007,10000000.0
2007-01-11 01:10:00,1.13044,1.13044,1.13025,1.13025,8000000.0
2007-01-11 01:11:00,1.13023,1.13045,1.13017,1.13017,5800000.0
2007-01-11 01:12:00,1.1303,1.13051,1.13001,1.13003,14400000.0
2007-01-11 01:13:00,1.12996,1.1302,1.12996,1.1302,5600000.0
2007-01-11 01:14:00,1.13,1.13027,1.12991,1.13003,11600000.0
2007-01-11 01:15:00,1.12953,1.13033,1.12953,1.12994,7600000.0
2007-01-11 01:17:00,1.13025,1.13066,1.1301,1.13066,21600000.0
2007-01-11 01:18:00,1.13055,1.13086,1.13034,1.13056,9800000.0
2007-01-11 01:19:00,1.13069,1.13101,1.13062,1.13073,22200000.0
2007-01-11 01:20:00,1.13069,1.13077,1.13039,1.13059,18000000.0
2007-01-11 01:21:00,1.13072,1.13092,1.13022,1.1307,15400000.0
2007-01-11 01:22:00,1.13075,1.13075,1.13036,1.13036,14600000.0
2007-01-11 01:23:00,1.13027,1.13048,1.13016,1.1303,9800000.0
2007-01-11 01:24:00,1.13028,1.13031,1.13002,1.13031,11400000.0
2007-01-11 01:25:00,1.13018,1.13078,1.12976,1.13078,19000000.0
2007-01-11 01:26:00,1.13059,1.13059,1.1301,1.1301,12800000.0
2007-01-11 01:27:00,1.13018,1.13052,1.13015,1.13032,17000000.0
2007-01-11 01:28:00,1.13033,1.13043,1.13009,1.13009,16800000.0
2007-01-11 01:29:00,1.13032,1.13032,1.12997,1.13007,10600000.0
2007-01-11 01:31:00,1.13033,1.13052,1.13003,1.13033,40000000.0
2007-01-11 01:32:00,1.13009,1.13042,1.13009,1.13022,21600000.0
2007-01-11 01:33:00,1.13011,1.13047,1.13005,1.13044,7800000.0
2007-01-11 01:34:00,1.13026,1.13069,1.13024,1.13034,7200000.0
2007-01-11 01:35:00,1.13024,1.13037,1.13006,1.13009,30000000.0
2007-01-11 01:36:00,1.13006,1.13006,1.12954,1.12997,6800000.0
2007-01-11 01:37:00,1.13025,1.13056,1.13018,1.13042,24600000.0
2007-01-11 01:38:00,1.1303,1.13043,1.13023,1.13028,9800000.0
2007-01-11 01:39:00,1.13044,1.13049,1.13018,1.13023,23400000.0
2007-01-11 01:40:00,1.1303,1.1303,1.12985,1.13002,15000000.0
2007-01-11 01:41:00,1.12977,1.12999,1.12974,1.12977,22000000.0
2007-01-11 01:42:00,1.12989,1.12989,1.12954,1.12955,20400000.0
2007-01-11 01:43:00,1.12993,1.12993,1.12951,1.12984,15400000.0
2007-01-11 01:44:00,1.13016,1.13016,1.12946,1.12947,18600000.0
2007-01-11 01:47:00,1.12991,1.13,1.1298,1.13,15400000.0
2007-01-11 01:48:00,1.12973,1.12982,1.12948,1.12953,8800000.0
2007-01-11 01:49:00,1.12961,1.12982,1.12958,1.12958,7800000.0
2007-01-11 01:50:00,1.12937,1.12957,1.12879,1.12879,14800000.0
2007-01-11 01:51:00,1.12907,1.12913,1.12907,1.12913,5800000.0
2007-01-11 01:52:00,1.12901,1.12936,1.12901,1.12936,11000000.0
2007-01-11 01:53:00,1.12975,1.12975,1.12919,1.12923,15800000.0
2007-01-11 01:54:00,1.12953,1.12953,1.12926,1.12931,6800000.0
2007-01-11 01:55:00,1.12958,1.12983,1.12928,1.12941,21600000.0
2007-01-11 01:56:00,1.12957,1.12957,1.12897,1.12914,31400000.0
2007-01-11 01:57:00,1.1292,1.12941,1.12904,1.12904,25800000.0
2007-01-11 01:58:00,1.12931,1.12931,1.12921,1.12921,2400000.0
2007-01-11 02:00:00,1.12928,1.12979,1.12919,1.12979,22600000.0
2007-01-11 02:01:00,1.12967,1.12975,1.12928,1.12975,14400000.0
2007-01-11 02:02:00,1.12991,1.13013,1.12967,1.12991,11200000.0
2007-01-11 02:03:00,1.12985,1.13002,1.12973,1.12991,22800000.0
2007-01-11 02:04:00,1.13051,1.13058,1.12994,1.13027,11600000.0
2007-01-11 02:05:00,1.13013,1.13013,1.12994,1.13012,5800000.0
2007-01-11 02:06:00,1.12992,1.13021,1.12959,1.12986,11800000.0
2007-01-11 02:07:00,1.12989,1.13024,1.12974,1.12998,11600000.0
2007-01-11 02:08:00,1.12988,1.13,1.12957,1.13,7400000.0
2007-01-11 02:09:00,1.12997,1.12997,1.12981,1.12981,13800000.0
2007-01-11 02:10:00,1.12981,1.13033,1.12981,1.13033,19400000.0
2007-01-11 02:11:00,1.13016,1.13078,1.13016,1.13021,16200000.0
2007-01-11 02:12:00,1.13023,1.13068,1.13014,1.13047,19200000.0
2007-01-11 02:13:00,1.13048,1.13048,1.13018,1.13025,6200000.0
2007-01-11 02:14:00,1.13022,1.13068,1.13016,1.13062,22600000.0
2007-01-11 02:15:00,1.13094,1.13107,1.13041,1.13041,19000000.0
2007-01-11 02:16:00,1.13028,1.13066,1.13003,1.13021,9400000.0
2007-01-11 02:17:00,1.13026,1.13026,1.12997,1.13001,4600000.0
2007-01-11 02:18:00,1.13026,1.13029,1.12984,1.13013,11600000.0
2007-01-11 02:19:00,1.1302,1.1302,1.12978,1.13018,10600000.0
2007-01-11 02:21:00,1.13028,1.13072,1.13017,1.13017,32600000.0
2007-01-11 02:22:00,1.13055,1.13055,1.12992,1.12997,16000000.0
2007-01-11 02:23:00,1.13004,1.1304,1.13004,1.13029,19600000.0
2007-01-11 02:24:00,1.13047,1.13049,1.13003,1.13019,17600000.0
2007-01-11 02:25:00,1.13016,1.13053,1.13009,1.13044,13600000.0
2007-01-11 02:26:00,1.13032,1.1308,1.13032,1.1308,19600000.0
2007-01-11 02:27:00,1.13078,1.13083,1.13033,1.13047,21600000.0
2007-01-11 02:28:00,1.13055,1.13064,1.12948,1.12948,16800000.0
2007-01-11 02:29:00,1.12969,1.13038,1.12968,1.13038,14800000.0
2007-01-11 02:30:00,1.13162,1.13249,1.13162,1.13219,10400000.0
2007-01-11 02:31:00,1.133,1.13318,1.13268,1.13268,22600000.0
2007-01-11 02:32:00,1.13295,1.13362,1.13295,1.13362,5800000.0
2007-01-11 02:33:00,1.1342,1.1342,1.13397,1.13397,3200000.0
2007-01-11 02:34:00,1.13447,1.1349,1.13445,1.13449,11800000.0
2007-01-11 02:35:00,1.13492,1.13498,1.13458,1.13498,7200000.0
2007-01-11 02:36:00,1.13458,1.13483,1.13434,1.13452,20200000.0
2007-01-11 02:37:00,1.13486,1.13506,1.13448,1.13448,14400000.0
2007-01-11 02:38:00,1.13472,1.13496,1.13446,1.13451,25200000.0
2007-01-11 02:39:00,1.13482,1.13498,1.13455,1.13455,17600000.0
2007-01-11 02:40:00,1.13463,1.13535,1.13456,1.13535,15200000.0
2007-01-11 02:41:00,1.13484,1.13505,1.13464,1.13487,20600000.0
2007-01-11 02:43:00,1.13465,1.13465,1.13417,1.13441,15200000.0
2007-01-11 02:44:00,1.13451,1.13505,1.13437,1.13468,14200000.0
2007-01-11 02:45:00,1.13428,1.13465,1.13418,1.13437,8600000.0
2007-01-11 02:46:00,1.13421,1.13487,1.13417,1.13487,14800000.0
2007-01-11 02:47:00,1.13472,1.13482,1.13437,1.13473,13200000.0
2007-01-11 02:48:00,1.13469,1.13498,1.13469,1.1349,10600000.0
2007-01-11 02:49:00,1.13485,1.13503,1.13445,1.13481,14200000.0
2007-01-11 02:50:00,1.1345,1.13481,1.13428,1.13428,15600000.0
2007-01-11 02:52:00,1.13451,1.13463,1.13426,1.13437,10000000.0
2007-01-11 02:53:00,1.13436,1.1348,1.13436,1.13461,15800000.0
2007-01-11 02:54:00,1.13476,1.13486,1.13429,1.13449,17000000.0
2007-01-11 02:55:00,1.13429,1.13502,1.134,1.1344,13200000.0
2007-01-11 02:56:00,1.13445,1.13474,1.13403,1.13413,37400000.0
2007-01-11 02:57:00,1.13441,1.13492,1.13441,1.13492,9200000.0
2007-01-11 02:58:00,1.13488,1.13488,1.13458,1.13459,10800000.0
2007-01-11 02:59:00,1.1345,1.1345,1.13407,1.13411,16200000.0
2007-01-11 03:00:00,1.13434,1.13444,1.13376,1.13405,16600000.0
2007-01-11 03:01:00,1.13454,1.13454,1.13405,1.1341,9600000.0
2007-01-11 03:02:00,1.13391,1.13391,1.13389,1.13389,3200000.0
2007-01-11 03:03:00,1.13365,1.134,1.13365,1.134,9200000.0
2007-01-11 03:04:00,1.13406,1.13437,1.13396,1.134,18000000.0
2007-01-11 03:05:00,1.13404,1.13442,1.13372,1.13378,11400000.0
2007-01-11 03:06:00,1.13369,1.13413,1.13363,1.13381,16800000.0
2007-01-11 03:07:00,1.13425,1.13436,1.13404,1.13423,13200000.0
2007-01-11 03:08:00,1.13429,1.13442,1.13406,1.13433,24000000.0
2007-01-11 03:09:00,1.13423,1.13445,1.13383,1.13424,13800000.0
2007-01-11 03:10:00,1.13466,1.13467,1.13439,1.13467,15800000.0
2007-01-11 03:11:00,1.13463,1.13492,1.13459,1.13479,15400000.0
2007-01-11 03:12:00,1.13499,1.13534,1.13489,1.13534,11200000.0
2007-01-11 03:13:00,1.13507,1.13535,1.13496,1.13496,12200000.0
2007-01-11 03:14:00,1.13572,1.13584,1.13532,1.1355,25400000.0
2007-01-11 03:15:00,1.13541,1.13543,1.1349,1.13521,20200000.0
2007-01-11 03:16:00,1.13545,1.13586,1.13545,1.13564,3600000.0
2007-01-11 03:17:00,1.13555,1.13555,1.13543,1.13553,6800000.0
2007-01-11 03:18:00,1.13509,1.13514,1.13486,1.1349,6800000.0
2007-01-11 03:19:00,1.13479,1.13514,1.13439,1.13443,11200000.0
2007-01-11 03:20:00,1.1346,1.13491,1.13459,1.13475,10000000.0
2007-01-11 03:21:00,1.13463,1.13474,1.13446,1.13446,11200000.0
2007-01-11 03:22:00,1.13439,1.13449,1.13419,1.13435,8000000.0
2007-01-11 03:23:00,1.13466,1.13488,1.13466,1.13477,12200000.0
2007-01-11 03:24:00,1.13472,1.13494,1.13455,1.13471,23000000.0
2007-01-11 03:25:00,1.13502,1.13502,1.13461,1.13475,12000000.0
2007-01-11 03:26:00,1.13446,1.13487,1.13446,1.13475,10600000.0
2007-01-11 03:27:00,1.135,1.13522,1.13471,1.13487,8800000.0
2007-01-11 03:28:00,1.13514,1.13514,1.13485,1.13492,5800000.0
2007-01-11 03:29:00,1.13492,1.13548,1.13492,1.13511,8800000.0
2007-01-11 03:31:00,1.13468,1.13468,1.13403,1.13403,11000000.0
2007-01-11 03:32:00,1.13489,1.13489,1.13425,1.13442,23000000.0
2007-01-11 03:33:00,1.13458,1.13466,1.13435,1.13466,9600000.0
2007-01-11 03:34:00,1.13406,1.13453,1.13406,1.13429,11800000.0
2007-01-11 03:35:00,1.13408,1.13447,1.13408,1.13408,7600000.0
2007-01-11 03:36:00,1.13396,1.13429,1.1337,1.1337,10600000.0
2007-01-11 03:37:00,1.13424,1.13498,1.13424,1.13498,10600000.0
2007-01-11 03:38:00,1.13484,1.13508,1.13464,1.13476,20400000.0
2007-01-11 03:39:00,1.1343,1.13501,1.1343,1.13501,13000000.0
2007-01-11 03:40:00,1.13469,1.13532,1.13466,1.13485,31800000.0
2007-01-11 03:41:00,1.13472,1.13507,1.13472,1.13482,24400000.0
2007-01-11 03:42:00,1.13489,1.13513,1.1347,1.13484,13200000.0
2007-01-11 03:43:00,1.13456,1.13489,1.13456,1.13489,17400000.0
2007-01-11 03:44:00,1.13534,1.13534,1.13488,1.1351,11400000.0
2007-01-11 03:45:00,1.13487,1.13511,1.13476,1.13476,6200000.0
2007-01-11 03:47:00,1.13502,1.13512,1.13489,1.13512,11400000.0
2007-01-11 03:48:00,1.13512,1.13532,1.13509,1.13529,23600000.0
2007-01-11 03:49:00,1.13559,1.13559,1.13493,1.13541,10800000.0
2007-01-11 03:50:00,1.13518,1.1353,1.13498,1.13508,10000000.0
2007-01-11 03:51:00,1.13544,1.13544,1.13502,1.13514,15400000.0
2007-01-11 03:52:00,1.13495,1.13544,1.13492,1.13503,18200000.0
2007-01-11 03:53:00,1.13502,1.13534,1.13484,1.13507,14800000.0
2007-01-11 03:54:00,1.13524,1.13524,1.13475,1.13506,10600000.0
2007-01-11 03:57:00,1.13511,1.13521,1.13493,1.13511,10800000.0
2007-01-11 03:59:00,1.13503,1.1351,1.13469,1.13485,15400000.0
2007-01-11 04:00:00,1.13498,1.13573,1.13482,1.13573,16000000.0
2007-01-11 04:01:00,1.1358,1.1358,1.13571,1.13571,2600000.0
2007-01-11 04:02:00,1.13566,1.13588,1.1352,1.1352,11200000.0
2007-01-11 04:03:00,1.13515,1.13556,1.13515,1.13534,8600000.0
2007-01-11 04:04:00,1.13556,1.13556,1.1353,1.1355,22600000.0
2007-01-11 04:05:00,1.13564,1.13564,1.13529,1.13534,10200000.0
2007-01-11 04:07:00,1.13543,1.13559,1.13507,1.13507,7800000.0
2007-01-11 04:08:00,1.13562,1.13571,1.13522,1.13534,11000000.0
2007-01-11 04:09:00,1.13533,1.13548,1.1352,1.1354,17400000.0
2007-01-11 04:10:00,1.13539,1.13571,1.13516,1.13517,5200000.0
2007-01-11 04:12:00,1.13542,1.13551,1.13542,1.13551,9600000.0
2007-01-11 04:13:00,1.13554,1.1362,1.13548,1.13556,15800000.0
2007-01-11 04:14:00,1.13577,1.13582,1.13577,1.13582,3200000.0
2007-01-11 04:15:00,1.1356,1.13614,1.1356,1.13596,11400000.0
2007-01-11 04:16:00,1.13596,1.13605,1.13581,1.13586,13000000.0
2007-01-11 04:17:00,1.13585,1.13585,1.13535,1.13559,20200000.0
2007-01-11 04:18:00,1.13569,1.13569,1.13545,1.13547,8800000.0
2007-01-11 04:19:00,1.1354,1.1354,1.13532,1.13532,2600000.0
2007-01-11 04:20:00,1.13538,1.13561,1.13538,1.13548,10000000.0
2007-01-11 04:21:00,1.13597,1.13608,1.13522,1.13554,25600000.0
2007-01-11 04:22:00,1.13562,1.13593,1.13553,1.13563,27800000.0
2007-01-11 04:23:00,1.13563,1.13611,1.13561,1.13574,11600000.0
2007-01-11 04:24:00,1.13634,1.13634,1.13589,1.13589,8000000.0
2007-01-11 04:28:00,1.13591,1.13603,1.13591,1.13603,5800000.0
2007-01-11 04:29:00,1.13581,1.13598,1.13581,1.13598,3200000.0
2007-01-11 04:30:00,1.1358,1.13604,1.13569,1.13604,12400000.0
2007-01-11 04:31:00,1.13585,1.13593,1.13548,1.13554,15400000.0
2007-01-11 04:32:00,1.13585,1.13616,1.13584,1.13586,8400000.0
2007-01-11 04:33:00,1.13627,1.13627,1.13587,1.13605,16400000.0
2007-01-11 04:34:00,1.13579,1.1361,1.13572,1.1361,11400000.0
2007-01-11 04:35:00,1.13574,1.13583,1.13553,1.13553,11400000.0
2007-01-11 04:36:00,1.13576,1.13618,1.13576,1.13602,9000000.0
2007-01-11 04:38:00,1.13605,1.13641,1.13605,1.13622,8200000.0
2007-01-11 04:39:00,1.13623,1.13623,1.13612,1.13612,15600000.0
2007-01-11 04:40:00,1.13621,1.13621,1.1358,1.1358,10800000.0
2007-01-11 04:41:00,1.13597,1.1363,1.13597,1.1363,6200000.0
2007-01-11 04:42:00,1.13625,1.13634,1.1359,1.13607,16000000.0
2007-01-11 04:43:00,1.13651,1.13651,1.1362,1.13637,24200000.0
2007-01-11 04:44:00,1.13726,1.13736,1.13675,1.13675,21600000.0
2007-01-11 04:45:00,1.13727,1.13727,1.13631,1.13638,11400000.0
2007-01-11 04:46:00,1.13621,1.13629,1.13583,1.13585,13200000.0
2007-01-11 04:47:00,1.13614,1.1364,1.13601,1.13619,26200000.0
2007-01-11 04:48:00,1.13635,1.13647,1.13608,1.13647,13800000.0
2007-01-11 04:49:00,1.1367,1.1367,1.13606,1.13631,12400000.0
2007-01-11 04:50:00,1.13653,1.13653,1.13597,1.13631,7400000.0
2007-01-11 04:51:00,1.13659,1.13713,1.13651,1.13651,14000000.0
2007-01-11 04:52:00,1.13634,1.13673,1.13632,1.13646,17400000.0
2007-01-11 04:53:00,1.13641,1.13663,1.13612,1.13618,9200000.0
2007-01-11 04:54:00,1.13627,1.13631,1.13623,1.13631,11200000.0
2007-01-11 04:55:00,1.13598,1.13641,1.13598,1.13641,10800000.0
2007-01-11 04:56:00,1.13628,1.13647,1.13595,1.13647,23000000.0
2007-01-11 04:57:00,1.13619,1.13625,1.13592,1.13625,9000000.0
2007-01-11 04:58:00,1.13628,1.13672,1.13615,1.13615,11800000.0
2007-01-11 04:59:00,1.13649,1.13649,1.13568,1.13585,6000000.0
2007-01-11 05:00:00,1.13603,1.13628,1.13603,1.13624,6800000.0
2007-01-11 05:02:00,1.13595,1.13667,1.13595,1.13667,18800000.0
2007-01-11 05:03:00,1.13662,1.13662,1.13624,1.13631,14800000.0
2007-01-11 05:04:00,1.13623,1.13647,1.1361,1.13647,12000000.0
2007-01-11 05:05:00,1.13604,1.13616,1.13571,1.13571,10000000.0
2007-01-11 05:06:00,1.13608,1.13631,1.13602,1.13602,5600000.0
2007-01-11 05:07:00,1.13613,1.13613,1.13558,1.13558,16600000.0
2007-01-11 05:08:00,1.13576,1.1363,1.13576,1.13601,17000000.0
2007-01-11 05:09:00,1.13589,1.13619,1.13579,1.136,11600000.0
2007-01-11 05:10:00,1.13596,1.13596,1.13547,1.13594,8000000.0
2007-01-11 05:11:00,1.13606,1.13606,1.13551,1.13551,16200000.0
2007-01-11 05:12:00,1.1356,1.1363,1.13549,1.13585,10800000.0
2007-01-11 05:13:00,1.13563,1.13611,1.13563,1.13601,5200000.0
2007-01-11 05:14:00,1.13574,1.13609,1.13574,1.13595,17200000.0
2007-01-11 05:15:00,1.13648,1.13648,1.13617,1.13644,5800000.0
2007-01-11 05:16:00,1.13659,1.13659,1.13615,1.13633,19600000.0
2007-01-11 05:17:00,1.13603,1.13603,1.1357,1.13577,5200000.0
2007-01-11 05:18:00,1.13573,1.13598,1.13573,1.13573,22800000.0
2007-01-11 05:19:00,1.13563,1.13619,1.13561,1.13578,16000000.0
2007-01-11 05:20:00,1.13562,1.13609,1.13562,1.13609,14000000.0
2007-01-11 05:21:00,1.13593,1.13617,1.13559,1.13579,7800000.0
2007-01-11 05:22:00,1.13564,1.13572,1.1355,1.13569,10800000.0
2007-01-11 05:23:00,1.13571,1.1361,1.13546,1.13546,15800000.0
2007-01-11 05:24:00,1.13566,1.13611,1.13566,1.13604,14000000.0
2007-01-11 05:25:00,1.13599,1.13599,1.13573,1.13573,8400000.0
2007-01-11 05:27:00,1.13602,1.13608,1.13571,1.13594,13400000.0
2007-01-11 05:28:00,1.13593,1.13629,1.13589,1.13629,8000000.0
2007-01-11 05:29:00,1.13625,1.13625,1.13612,1.13612,7400000.0
2007-01-11 05:30:00,1.13603,1.13651,1.13589,1.13589,15400000.0
2007-01-11 05:31:00,1.13586,1.1359,1.13559,1.13568,9000000.0
2007-01-11 05:32:00,1.13556,1.13587,1.13537,1.13537,14000000.0
2007-01-11 05:33:00,1.13559,1.13599,1.13545,1.13553,11000000.0
2007-01-11 05:34:00,1.13567,1.13573,1.13556,1.13556,7400000.0
2007-01-11 05:35:00,1.13547,1.13575,1.13519,1.13566,11800000.0
2007-01-11 05:36:00,1.13548,1.13552,1.13537,1.13537,14200000.0
2007-01-11 05:37:00,1.13561,1.1358,1.1355,1.1358,9400000.0
2007-01-11 05:38:00,1.13541,1.13552,1.13541,1.13552,8200000.0
2007-01-11 05:39:00,1.13549,1.13613,1.13549,1.13575,11200000.0
2007-01-11 05:40:00,1.13563,1.13563,1.13533,1.13556,10000000.0
2007-01-11 05:41:00,1.13542,1.13578,1.13518,1.13553,17000000.0
2007-01-11 05:42:00,1.13584,1.13584,1.13531,1.13546,18600000.0
2007-01-11 05:43:00,1.13549,1.13582,1.13521,1.13572,13000000.0
2007-01-11 05:44:00,1.13529,1.13568,1.13529,1.1355,7800000.0
2007-01-11 05:45:00,1.13584,1.13584,1.1354,1.13569,20200000.0
2007-01-11 05:46:00,1.13561,1.13593,1.13536,1.13586,14400000.0
2007-01-11 05:47:00,1.13584,1.13592,1.13562,1.13562,19800000.0
2007-01-11 05:48:00,1.13575,1.13591,1.13574,1.13576,11400000.0
2007-01-11 05:49:00,1.13589,1.136,1.13575,1.13575,21200000.0
2007-01-11 05:50:00,1.13545,1.13602,1.13544,1.13583,11000000.0
2007-01-11 05:51:00,1.13561,1.13592,1.13549,1.13592,8000000.0
2007-01-11 05:52:00,1.13531,1.13553,1.13531,1.13553,9200000.0
2007-01-11 05:53:00,1.13531,1.13532,1.13504,1.13505,10200000.0
2007-01-11 05:54:00,1.13544,1.13572,1.135,1.1355,19000000.0
2007-01-11 05:55:00,1.13528,1.13542,1.13528,1.13542,2600000.0
2007-01-11 05:56:00,1.13541,1.13541,1.135,1.13531,8800000.0
2007-01-11 05:58:00,1.13495,1.13535,1.13495,1.13502,22400000.0
2007-01-11 05:59:00,1.13514,1.13524,1.13489,1.13489,18600000.0
2007-01-11 06:00:00,1.13536,1.13536,1.13516,1.13529,12800000.0
2007-01-11 06:01:00,1.13487,1.13519,1.13475,1.13505,26200000.0
2007-01-11 06:02:00,1.13509,1.13533,1.13494,1.13533,19400000.0
2007-01-11 06:03:00,1.13517,1.13551,1.13483,1.13551,18000000.0
2007-01-11 06:04:00,1.13559,1.13582,1.13529,1.13532,9200000.0
2007-01-11 06:05:00,1.13513,1.13513,1.13496,1.13496,26600000.0
2007-01-11 06:06:00,1.13532,1.13532,1.1348,1.13492,12200000.0
2007-01-11 06:07:00,1.13486,1.1351,1.13469,1.13489,25400000.0
2007-01-11 06:08:00,1.13464,1.13518,1.13461,1.13518,9600000.0
2007-01-11 06:09:00,1.13538,1.13538,1.13504,1.13523,16000000.0
2007-01-11 06:12:00,1.1349,1.13499,1.13485,1.13499,11800000.0
2007-01-11 06:13:00,1.13485,1.13507,1.13469,1.13507,7400000.0
2007-01-11 06:14:00,1.13491,1.13491,1.13468,1.13468,7600000.0
2007-01-11 06:15:00,1.13465,1.13497,1.13465,1.13497,8200000.0
2007-01-11 06:16:00,1.1347,1.13477,1.13464,1.13464,5200000.0
2007-01-11 06:17:00,1.13457,1.13489,1.13453,1.13489,28400000.0
2007-01-11 06:18:00,1.13484,1.13485,1.13462,1.13485,8800000.0
2007-01-11 06:19:00,1.13486,1.13486,1.13434,1.13455,21600000.0
2007-01-11 06:20:00,1.13481,1.13497,1.13481,1.1349,13200000.0
2007-01-11 06:22:00,1.13499,1.13565,1.13499,1.13506,10800000.0
2007-01-11 06:23:00,1.135,1.13532,1.13498,1.1351,15800000.0
2007-01-11 06:25:00,1.13486,1.13496,1.13464,1.13464,8200000.0
2007-01-11 06:26:00,1.13475,1.13527,1.13475,1.13496,7400000.0
2007-01-11 06:28:00,1.13517,1.13532,1.13454,1.13469,13600000.0
2007-01-11 06:29:00,1.13515,1.13518,1.13484,1.13504,19600000.0
2007-01-11 06:30:00,1.13474,1.13498,1.13449,1.13498,7200000.0
2007-01-11 06:31:00,1.13488,1.13488,1.13477,1.13477,8000000.0
2007-01-11 06:32:00,1.13489,1.13489,1.13458,1.13463,7400000.0
2007-01-11 06:33:00,1.13465,1.13525,1.13465,1.13525,15400000.0
2007-01-11 06:34:00,1.13516,1.13516,1.13458,1.13488,5200000.0
2007-01-11 06:35:00,1.13459,1.13475,1.13445,1.13449,14200000.0
2007-01-11 06:36:00,1.13473,1.13514,1.13457,1.13514,4600000.0
2007-01-11 06:37:00,1.13506,1.13506,1.13483,1.13503,18800000.0
2007-01-11 06:38:00,1.13503,1.13503,1.13457,1.13495,9000000.0
2007-01-11 06:39:00,1.13453,1.13454,1.1344,1.13454,5600000.0
2007-01-11 06:40:00,1.13532,1.13532,1.13453,1.13481,13800000.0
2007-01-11 06:41:00,1.13491,1.13528,1.13465,1.13514,15400000.0
2007-01-11 06:42:00,1.13482,1.13484,1.13474,1.13484,8200000.0
2007-01-11 06:43:00,1.13494,1.13508,1.13477,1.13508,12400000.0
2007-01-11 06:44:00,1.13502,1.13527,1.13484,1.13484,5000000.0
2007-01-11 06:45:00,1.13499,1.13511,1.13472,1.13472,8200000.0
2007-01-11 06:46:00,1.13553,1.1356,1.13498,1.13498,9800000.0
2007-01-11 06:47:00,1.13545,1.13545,1.13503,1.13503,7400000.0
2007-01-11 06:48:00,1.13552,1.13552,1.13516,1.13526,10000000.0
2007-01-11 06:49:00,1.13547,1.13556,1.13513,1.13556,42800000.0
2007-01-11 06:50:00,1.13499,1.13522,1.13484,1.13509,34000000.0
2007-01-11 06:51:00,1.13521,1.13521,1.13492,1.13496,10800000.0
2007-01-11 06:52:00,1.13532,1.13548,1.13498,1.13521,15800000.0
2007-01-11 06:53:00,1.13561,1.13561,1.13543,1.1355,6200000.0
2007-01-11 06:54:00,1.13581,1.13591,1.13562,1.13586,15600000.0
2007-01-11 06:55:00,1.13571,1.13586,1.13548,1.13581,24800000.0
2007-01-11 06:56:00,1.13551,1.13557,1.13509,1.13549,7600000.0
2007-01-11 06:57:00,1.13579,1.13579,1.13545,1.13545,2600000.0
2007-01-11 06:58:00,1.1354,1.136,1.13535,1.13537,19000000.0
2007-01-11 06:59:00,1.13594,1.13608,1.13575,1.13608,18400000.0
2007-01-11 07:00:00,1.13582,1.13582,1.1356,1.1356,3000000.0
2007-01-11 07:01:00,1.13586,1.13591,1.13548,1.13555,7800000.0
2007-01-11 07:02:00,1.13594,1.13621,1.13575,1.13603,11600000.0
2007-01-11 07:03:00,1.13583,1.13583,1.13533,1.13542,10800000.0
2007-01-11 07:04:00,1.13606,1.13606,1.13525,1.13599,23800000.0
2007-01-11 07:05:00,1.13571,1.13588,1.13538,1.13576,19800000.0
2007-01-11 07:06:00,1.13578,1.13584,1.13548,1.13584,15800000.0
2007-01-11 07:09:00,1.13592,1.13633,1.13592,1.13601,6800000.0
2007-01-11 07:10:00,1.13588,1.13604,1.13555,1.13586,13800000.0
2007-01-11 07:11:00,1.13624,1.13624,1.13595,1.13597,11200000.0
2007-01-11 07:12:00,1.13592,1.13638,1.13582,1.13638,12200000.0
2007-01-11 07:13:00,1.13623,1.13623,1.13577,1.13577,10200000.0
2007-01-11 07:14:00,1.13601,1.13601,1.13566,1.13592,31200000.0
2007-01-11 07:15:00,1.13576,1.13577,1.13529,1.13574,11000000.0
2007-01-11 07:16:00,1.13562,1.1359,1.13551,1.13574,11800000.0
2007-01-11 07:17:00,1.13546,1.13546,1.13511,1.13514,15200000.0
2007-01-11 07:18:00,1.13533,1.13563,1.13519,1.13563,9000000.0
2007-01-11 07:19:00,1.13512,1.13562,1.13507,1.13507,3600000.0
2007-01-11 07:20:00,1.13492,1.1351,1.13492,1.13507,9200000.0
2007-01-11 07:21:00,1.1351,1.1357,1.1351,1.13548,8800000.0
2007-01-11 07:23:00,1.13543,1.13543,1.1351,1.13512,14400000.0
2007-01-11 07:26:00,1.13503,1.13527,1.13503,1.13527,4800000.0
2007-01-11 07:28:00,1.13517,1.13517,1.13507,1.13507,3400000.0
2007-01-11 07:29:00,1.13518,1.13518,1.13512,1.13512,3200000.0
2007-01-11 07:30:00,1.1356,1.13583,1.13528,1.13543,11800000.0
2007-01-11 07:31:00,1.13533,1.13533,1.1349,1.13526,9000000.0
2007-01-11 07:32:00,1.13491,1.13529,1.13452,1.13486,21000000.0
2007-01-11 07:33:00,1.13479,1.1354,1.13479,1.1354,14400000.0
2007-01-11 07:34:00,1.135,1.13508,1.13497,1.13497,7800000.0
2007-01-11 07:35:00,1.13518,1.13534,1.13488,1.13488,20000000.0
2007-01-11 07:37:00,1.13548,1.13548,1.13484,1.13484,16600000.0
2007-01-11 07:38:00,1.13528,1.13533,1.1348,1.13502,8200000.0
2007-01-11 07:39:00,1.13516,1.13568,1.13494,1.135,7400000.0
2007-01-11 07:40:00,1.13536,1.13544,1.13475,1.13475,16600000.0
2007-01-11 07:41:00,1.13546,1.13562,1.13532,1.13532,16400000.0
2007-01-11 07:42:00,1.13517,1.13553,1.13517,1.13548,20400000.0
2007-01-11 07:43:00,1.13523,1.13548,1.13523,1.1354,11800000.0
2007-01-11 07:44:00,1.13566,1.13566,1.1352,1.1352,8400000.0
2007-01-11 07:45:00,1.13516,1.13555,1.13511,1.13535,18800000.0
2007-01-11 07:46:00,1.13515,1.13515,1.13511,1.13511,2600000.0
2007-01-11 07:47:00,1.13526,1.13526,1.13502,1.13502,4000000.0
2007-01-11 07:48:00,1.13517,1.13517,1.13489,1.13489,3200000.0
2007-01-11 07:49:00,1.13525,1.13558,1.13491,1.13517,11600000.0
2007-01-11 07:50:00,1.13494,1.1353,1.13482,1.13482,20000000.0
2007-01-11 07:51:00,1.13541,1.13541,1.13507,1.13531,14000000.0
2007-01-11 07:52:00,1.13519,1.1355,1.13519,1.1355,18400000.0
2007-01-11 07:53:00,1.13494,1.13503,1.13462,1.13462,11600000.0
2007-01-11 07:54:00,1.13483,1.13549,1.13479,1.13499,10400000.0
2007-01-11 07:55:00,1.13495,1.13508,1.13495,1.13508,10400000.0
2007-01-11 07:56:00,1.13521,1.13524,1.13463,1.13524,12800000.0
2007-01-11 07:57:00,1.13514,1.13565,1.13514,1.1356,12400000.0
2007-01-11 07:58:00,1.13532,1.13553,1.13498,1.13539,7400000.0
2007-01-11 07:59:00,1.13548,1.13552,1.13509,1.13534,24400000.0
2007-01-11 08:00:00,1.13526,1.13571,1.13522,1.13571,9200000.0
2007-01-11 08:01:00,1.13522,1.13536,1.13522,1.13536,3200000.0
2007-01-11 08:02:00,1.13526,1.13571,1.13526,1.13567,10000000.0
2007-01-11 08:03:00,1.13563,1.13576,1.13494,1.13523,10000000.0
2007-01-11 08:04:00,1.13513,1.13536,1.13509,1.13515,15400000.0
2007-01-11 08:05:00,1.13505,1.13505,1.13436,1.13478,7800000.0
2007-01-11 08:06:00,1.13472,1.13527,1.13466,1.13527,7800000.0
2007-01-11 08:07:00,1.13502,1.1354,1.13484,1.1354,19600000.0
2007-01-11 08:08:00,1.13533,1.13533,1.13477,1.1352,7400000.0
2007-01-11 08:09:00,1.13521,1.1353,1.1351,1.1353,3600000.0
2007-01-11 08:10:00,1.13527,1.13556,1.13527,1.13538,9200000.0
2007-01-11 08:12:00,1.13554,1.13571,1.13535,1.13564,15000000.0
2007-01-11 08:13:00,1.1359,1.13613,1.1358,1.13609,25800000.0
2007-01-11 08:14:00,1.13577,1.13604,1.13547,1.1358,10400000.0
2007-01-11 08:15:00,1.13561,1.13637,1.13561,1.13604,8000000.0
2007-01-11 08:16:00,1.13609,1.13609,1.13568,1.13578,4200000.0
2007-01-11 08:17:00,1.13565,1.13588,1.13556,1.13588,16800000.0
2007-01-11 08:18:00,1.13549,1.13571,1.1354,1.13571,10000000.0
2007-01-11 08:19:00,1.13519,1.13552,1.13519,1.13552,7200000.0
2007-01-11 08:20:00,1.13557,1.13584,1.13553,1.13579,10000000.0
2007-01-11 08:21:00,1.13593,1.13593,1.1354,1.13593,22200000.0
2007-01-11 08:22:00,1.1359,1.13595,1.13584,1.13584,15200000.0
2007-01-11 08:23:00,1.13575,1.13592,1.13538,1.13538,26000000.0
2007-01-11 08:24:00,1.13609,1.13609,1.13537,1.13537,18000000.0
2007-01-11 08:25:00,1.13546,1.13553,1.13546,1.13553,3200000.0
2007-01-11 08:26:00,1.1353,1.13563,1.1353,1.13553,4600000.0
2007-01-11 08:27:00,1.13566,1.13585,1.13545,1.13549,11600000.0
2007-01-11 08:28:00,1.13575,1.13583,1.13547,1.13549,18600000.0
2007-01-11 08:29:00,1.13566,1.13577,1.13546,1.13546,10800000.0
2007-01-11 08:30:00,1.13539,1.13539,1.13484,1.13484,17400000.0
2007-01-11 08:31:00,1.13462,1.135,1.13459,1.13474,8400000.0
2007-01-11 08:32:00,1.135,1.13511,1.13474,1.13474,13800000.0
2007-01-11 08:33:00,1.13475,1.13516,1.13475,1.13516,8800000.0
2007-01-11 08:34:00,1.13507,1.13507,1.13462,1.13462,9200000.0
2007-01-11 08:35:00,1.13474,1.13498,1.13467,1.13484,10800000.0
2007-01-11 08:37:00,1.13466,1.13476,1.13454,1.13476,13000000.0
2007-01-11 08:38:00,1.13447,1.13499,1.13444,1.13499,21200000.0
2007-01-11 08:39:00,1.13494,1.13532,1.1349,1.1349,22400000.0
2007-01-11 08:40:00,1.13491,1.13491,1.13479,1.13491,4800000.0
2007-01-11 08:41:00,1.13495,1.13497,1.13466,1.13493,12200000.0
2007-01-11 08:42:00,1.135,1.13514,1.13448,1.13486,23000000.0
2007-01-11 08:43:00,1.13474,1.13515,1.13474,1.13499,23400000.0
2007-01-11 08:44:00,1.13512,1.13569,1.13493,1.13569,9800000.0
2007-01-11 08:45:00,1.1359,1.13616,1.13578,1.1358,16200000.0
2007-01-11 08:46:00,1.13553,1.13577,1.13545,1.13577,9600000.0
2007-01-11 08:47:00,1.13565,1.13566,1.13558,1.13558,7400000.0
2007-01-11 08:48:00,1.13565,1.13591,1.13538,1.13548,13600000.0
2007-01-11 08:49:00,1.1359,1.13613,1.13563,1.13563,7400000.0
2007-01-11 08:50:00,1.13572,1.13617,1.13556,1.13617,15600000.0
2007-01-11 08:51:00,1.13534,1.13557,1.13515,1.13532,78600000.0
2007-01-11 08:52:00,1.13515,1.13556,1.13513,1.13556,12200000.0
2007-01-11 08:53:00,1.13546,1.13567,1.13514,1.13545,12400000.0
2007-01-11 08:54:00,1.13563,1.13563,1.13522,1.13522,11400000.0
2007-01-11 08:55:00,1.13548,1.13552,1.13519,1.1353,11600000.0
2007-01-11 08:56:00,1.13535,1.13565,1.13498,1.13565,18800000.0
2007-01-11 08:57:00,1.13561,1.13561,1.13527,1.13535,8800000.0
2007-01-11 08:58:00,1.13514,1.13518,1.13476,1.13496,8400000.0
2007-01-11 08:59:00,1.13506,1.13558,1.13506,1.13525,7400000.0
2007-01-11 09:00:00,1.13507,1.13539,1.13507,1.13515,10200000.0
2007-01-11 09:01:00,1.13523,1.13523,1.13484,1.13484,3600000.0
2007-01-11 09:02:00,1.13511,1.13556,1.13506,1.13546,13800000.0
2007-01-11 09:03:00,1.13516,1.13529,1.13503,1.13521,10200000.0
2007-01-11 09:04:00,1.13571,1.13571,1.13518,1.13539,8400000.0
2007-01-11 09:05:00,1.13522,1.13567,1.13522,1.13567,12200000.0
2007-01-11 09:07:00,1.13551,1.13605,1.13533,1.13566,18000000.0
2007-01-11 09:09:00,1.13571,1.13584,1.13568,1.13584,26800000.0
2007-01-11 09:10:00,1.13578,1.13599,1.13557,1.13581,9000000.0
2007-01-11 09:11:00,1.13607,1.13607,1.13557,1.13557,8800000.0
2007-01-11 09:12:00,1.13613,1.13613,1.13571,1.13612,9800000.0
2007-01-11 09:13:00,1.13596,1.13628,1.13567,1.13567,13000000.0
2007-01-11 09:14:00,1.13592,1.13623,1.13574,1.13579,13000000.0
2007-01-11 09:15:00,1.13545,1.13575,1.13501,1.13501,13000000.0
2007-01-11 09:16:00,1.13516,1.13525,1.13515,1.13525,13400000.0
2007-01-11 09:17:00,1.13522,1.13552,1.1351,1.13543,10800000.0
2007-01-11 09:18:00,1.1362,1.13624,1.13533,1.13599,18000000.0
2007-01-11 09:19:00,1.13536,1.13582,1.13536,1.13556,17400000.0
2007-01-11 09:20:00,1.13553,1.13563,1.13541,1.13541,6800000.0
2007-01-11 09:21:00,1.13517,1.13523,1.13508,1.13509,15000000.0
2007-01-11 09:22:00,1.13559,1.13567,1.13553,1.13567,9200000.0
2007-01-11 09:23:00,1.13549,1.13599,1.13548,1.13558,8400000.0
2007-01-11 09:24:00,1.13575,1.13612,1.13519,1.13612,12000000.0
2007-01-11 09:25:00,1.13623,1.13623,1.13553,1.13561,18000000.0
2007-01-11 09:26:00,1.13584,1.13584,1.13565,1.13572,8600000.0
2007-01-11 09:27:00,1.13563,1.13574,1.13532,1.13532,17400000.0
2007-01-11 09:28:00,1.13551,1.1357,1.13535,1.13542,18000000.0
2007-01-11 09:29:00,1.13532,1.13533,1.13501,1.13513,8400000.0
2007-01-11 09:30:00,1.13552,1.13552,1.13466,1.13466,12200000.0
2007-01-11 09:31:00,1.1347,1.13514,1.13455,1.13455,16600000.0
2007-01-11 09:32:00,1.13518,1.13518,1.13482,1.13495,14800000.0
2007-01-11 09:33:00,1.13478,1.13502,1.13472,1.135,13400000.0
2007-01-11 09:34:00,1.13503,1.13509,1.13482,1.13482,8800000.0
2007-01-11 09:35:00,1.135,1.13521,1.13463,1.13482,20400000.0
2007-01-11 09:36:00,1.13476,1.13493,1.1345,1.13458,13600000.0
2007-01-11 09:37:00,1.13476,1.13512,1.13476,1.13507,7400000.0
2007-01-11 09:38:00,1.13532,1.13532,1.13505,1.13507,4200000.0
2007-01-11 09:39:00,1.13492,1.13506,1.13489,1.13498,11000000.0
2007-01-11 09:40:00,1.13477,1.13488,1.13462,1.13474,15200000.0
2007-01-11 09:41:00,1.13426,1.13513,1.13426,1.13513,11800000.0
2007-01-11 09:42:00,1.13507,1.13507,1.13443,1.13449,20200000.0
2007-01-11 09:43:00,1.13466,1.13493,1.13466,1.13493,4800000.0
2007-01-11 09:44:00,1.13491,1.13552,1.13491,1.13508,27400000.0
2007-01-11 09:45:00,1.13505,1.13543,1.13481,1.13543,38000000.0
2007-01-11 09:46:00,1.13567,1.13567,1.13532,1.13561,7800000.0
2007-01-11 09:47:00,1.13496,1.13527,1.1347,1.1347,16600000.0
2007-01-11 09:48:00,1.13493,1.1354,1.13489,1.1354,11600000.0
2007-01-11 09:49:00,1.13492,1.13511,1.13492,1.13511,15400000.0
2007-01-11 09:51:00,1.13481,1.13481,1.13469,1.13469,3400000.0
2007-01-11 09:52:00,1.13478,1.13495,1.13459,1.1349,14200000.0
2007-01-11 09:53:00,1.13467,1.135,1.13467,1.13492,5800000.0
2007-01-11 09:54:00,1.13549,1.13569,1.13523,1.13541,11800000.0
2007-01-11 09:55:00,1.1351,1.13548,1.1351,1.13544,5000000.0
2007-01-11 09:56:00,1.13523,1.13588,1.13523,1.13537,13200000.0
2007-01-11 09:57:00,1.13562,1.1357,1.13515,1.1356,34000000.0
2007-01-11 09:58:00,1.13529,1.13567,1.13495,1.13542,23200000.0
2007-01-11 09:59:00,1.1356,1.13581,1.13528,1.13528,21000000.0
2007-01-11 10:00:00,1.13504,1.1353,1.13485,1.13485,17400000.0
2007-01-11 10:01:00,1.13507,1.13533,1.13497,1.13512,11800000.0
2007-01-11 10:02:00,1.13569,1.13578,1.13529,1.13529,14800000.0
2007-01-11 10:03:00,1.13527,1.1354,1.13515,1.13529,9800000.0
2007-01-11 10:04:00,1.13519,1.13535,1.13463,1.13463,18200000.0
2007-01-11 10:05:00,1.13473,1.13502,1.13473,1.135,25200000.0
2007-01-11 10:06:00,1.13468,1.13488,1.13454,1.13465,15800000.0
2007-01-11 10:07:00,1.13494,1.13494,1.13473,1.13477,8400000.0
2007-01-11 10:08:00,1.13485,1.13485,1.13435,1.13461,19400000.0
2007-01-11 10:10:00,1.1347,1.1352,1.1347,1.135,25800000.0
2007-01-11 10:11:00,1.13494,1.13516,1.1348,1.13499,19800000.0
2007-01-11 10:12:00,1.13481,1.13491,1.13455,1.13491,81800000.0
2007-01-11 10:13:00,1.13483,1.13499,1.13443,1.13456,11400000.0
2007-01-11 10:14:00,1.13429,1.13463,1.13429,1.13449,26000000.0
2007-01-11 10:15:00,1.13484,1.13521,1.13473,1.13473,8200000.0
2007-01-11 10:16:00,1.13484,1.135,1.13452,1.13462,11400000.0
2007-01-11 10:17:00,1.13462,1.13491,1.13449,1.13459,13600000.0
2007-01-11 10:18:00,1.13519,1.13519,1.13493,1.13493,6800000.0
2007-01-11 10:19:00,1.13526,1.13526,1.13433,1.13466,15000000.0
2007-01-11 10:20:00,1.13468,1.13473,1.13432,1.13456,29600000.0
2007-01-11 10:21:00,1.13472,1.13472,1.13471,1.13471,2600000.0
2007-01-11 10:22:00,1.13455,1.13507,1.13451,1.13483,13800000.0
2007-01-11 10:23:00,1.13499,1.13499,1.13467,1.13481,20200000.0
2007-01-11 10:24:00,1.13439,1.1348,1.13432,1.1345,13800000.0
2007-01-11 10:25:00,1.13445,1.13481,1.13434,1.13434,17200000.0
2007-01-11 10:26:00,1.13453,1.13453,1.13435,1.13445,10400000.0
2007-01-11 10:27:00,1.13443,1.13491,1.13443,1.13465,19200000.0
2007-01-11 10:28:00,1.13467,1.13487,1.13447,1.13459,11600000.0
2007-01-11 10:29:00,1.13436,1.13436,1.13406,1.13416,4800000.0
2007-01-11 10:30:00,1.13411,1.1347,1.13409,1.1347,16000000.0
2007-01-11 10:32:00,1.13453,1.13562,1.13445,1.13562,11000000.0
2007-01-11 10:33:00,1.13489,1.13505,1.1348,1.13505,25000000.0
2007-01-11 10:34:00,1.13501,1.13502,1.13428,1.13428,15200000.0
2007-01-11 10:35:00,1.13412,1.13468,1.13407,1.13426,8400000.0
2007-01-11 10:36:00,1.13442,1.13465,1.13436,1.13444,16600000.0
2007-01-11 10:37:00,1.13468,1.13503,1.13445,1.13447,13400000.0
2007-01-11 10:38:00,1.13437,1.13491,1.1343,1.13491,7200000.0
2007-01-11 10:39:00,1.13437,1.13465,1.13407,1.13445,18800000.0
2007-01-11 10:40:00,1.13446,1.13446,1.13396,1.13396,17800000.0
2007-01-11 10:41:00,1.1343,1.13455,1.13402,1.13423,19400000.0
2007-01-11 10:42:00,1.13405,1.13438,1.13392,1.13405,19600000.0
2007-01-11 10:43:00,1.13418,1.13446,1.13407,1.13407,18000000.0
2007-01-11 10:44:00,1.1338,1.13431,1.1338,1.13425,9400000.0
2007-01-11 10:45:00,1.1345,1.1345,1.13412,1.13425,14200000.0
2007-01-11 10:46:00,1.13404,1.13425,1.13373,1.13406,16400000.0
2007-01-11 10:47:00,1.13395,1.13437,1.13373,1.13373,19800000.0
2007-01-11 10:48:00,1.1338,1.13389,1.1337,1.13389,15400000.0
2007-01-11 10:49:00,1.13365,1.13365,1.13331,1.13347,22200000.0
2007-01-11 10:50:00,1.13372,1.13383,1.13339,1.13383,11800000.0
2007-01-11 10:51:00,1.13342,1.13374,1.13342,1.13371,7800000.0
2007-01-11 10:52:00,1.13344,1.13358,1.13317,1.13345,13200000.0
2007-01-11 10:53:00,1.13346,1.13367,1.13323,1.13345,16400000.0
2007-01-11 10:54:00,1.13333,1.13348,1.13285,1.13285,25000000.0
2007-01-11 10:55:00,1.13266,1.13317,1.13266,1.13291,13000000.0
2007-01-11 10:56:00,1.13278,1.13306,1.13278,1.13288,13000000.0
2007-01-11 10:57:00,1.13304,1.13346,1.13304,1.1334,11800000.0
2007-01-11 10:58:00,1.13366,1.13366,1.13306,1.13308,11400000.0
2007-01-11 10:59:00,1.13297,1.13297,1.13223,1.13243,11600000.0
2007-01-11 11:00:00,1.13242,1.13267,1.13235,1.1326,17200000.0
2007-01-11 11:01:00,1.13237,1.13274,1.1322,1.13249,14200000.0
2007-01-11 11:02:00,1.1325,1.13312,1.1325,1.13271,16400000.0
2007-01-11 11:03:00,1.13238,1.13262,1.13229,1.13233,22000000.0
2007-01-11 11:04:00,1.13234,1.13243,1.13209,1.13214,17200000.0
2007-01-11 11:05:00,1.13216,1.13236,1.13195,1.13236,16800000.0
2007-01-11 11:06:00,1.13228,1.13233,1.13203,1.13223,17000000.0
2007-01-11 11:07:00,1.13252,1.13261,1.13231,1.13255,16800000.0
2007-01-11 11:08:00,1.13301,1.13301,1.13239,1.13239,11200000.0
2007-01-11 11:09:00,1.13233,1.13256,1.13198,1.13213,22400000.0
2007-01-11 11:10:00,1.13251,1.13263,1.1324,1.13262,11400000.0
2007-01-11 11:11:00,1.13215,1.13275,1.13215,1.13227,16200000.0
2007-01-11 11:12:00,1.13238,1.13261,1.13212,1.13224,12200000.0
2007-01-11 11:13:00,1.13192,1.13224,1.13166,1.13166,16200000.0
2007-01-11 11:14:00,1.13222,1.13222,1.13172,1.13172,11600000.0
2007-01-11 11:15:00,1.1315,1.13192,1.13142,1.13192,15000000.0
2007-01-11 11:16:00,1.13221,1.13236,1.13194,1.13194,23400000.0
2007-01-11 11:17:00,1.13218,1.13218,1.13161,1.13181,11000000.0
2007-01-11 11:18:00,1.13165,1.13202,1.13157,1.13168,12600000.0
2007-01-11 11:19:00,1.13216,1.13216,1.13161,1.13189,12200000.0
2007-01-11 11:20:00,1.13211,1.13227,1.13196,1.13206,8800000.0
2007-01-11 11:21:00,1.13194,1.13194,1.13135,1.13135,8200000.0
2007-01-11 11:22:00,1.13156,1.132,1.13143,1.13143,24600000.0
2007-01-11 11:23:00,1.13165,1.13198,1.13136,1.13147,17000000.0
2007-01-11 11:24:00,1.13144,1.13178,1.13144,1.13168,25200000.0
2007-01-11 11:25:00,1.13182,1.13241,1.13167,1.13201,7800000.0
2007-01-11 11:26:00,1.13205,1.13211,1.13173,1.13173,5600000.0
2007-01-11 11:27:00,1.13167,1.13217,1.13167,1.132,15400000.0
2007-01-11 11:28:00,1.13213,1.13217,1.13191,1.13194,11600000.0
2007-01-11 11:29:00,1.13185,1.13205,1.13146,1.13189,12600000.0
2007-01-11 11:30:00,1.13221,1.13221,1.13165,1.13165,6000000.0
2007-01-11 11:31:00,1.13166,1.1321,1.13142,1.1321,16400000.0
2007-01-11 11:32:00,1.13255,1.13255,1.13196,1.13196,16400000.0
2007-01-11 11:33:00,1.13195,1.13252,1.13195,1.13252,9800000.0
2007-01-11 11:34:00,1.13248,1.13248,1.13229,1.13229,14000000.0
2007-01-11 11:35:00,1.13217,1.13252,1.13212,1.13212,8400000.0
2007-01-11 11:36:00,1.13197,1.13211,1.13163,1.13163,13200000.0
2007-01-11 11:37:00,1.13216,1.13219,1.13191,1.13204,11800000.0
2007-01-11 11:38:00,1.13204,1.13239,1.13171,1.13239,27000000.0
2007-01-11 11:39:00,1.13239,1.13239,1.13203,1.13209,10800000.0
2007-01-11 11:40:00,1.13203,1.13218,1.13174,1.13199,17600000.0
2007-01-11 11:41:00,1.13208,1.13216,1.13206,1.13213,26000000.0
2007-01-11 11:42:00,1.13197,1.13244,1.13197,1.13244,9200000.0
2007-01-11 11:43:00,1.13193,1.13215,1.13177,1.13214,16800000.0
2007-01-11 11:44:00,1.13219,1.13236,1.13186,1.13201,9400000.0
2007-01-11 11:45:00,1.13197,1.13236,1.1318,1.13211,14800000.0
2007-01-11 11:46:00,1.13247,1.13247,1.13208,1.13214,13200000.0
2007-01-11 11:47:00,1.13196,1.13261,1.13196,1.13243,23800000.0
2007-01-11 11:48:00,1.13233,1.1325,1.13212,1.13212,22600000.0
2007-01-11 11:49:00,1.13269,1.13269,1.132,1.132,8800000.0
2007-01-11 11:50:00,1.13203,1.13257,1.13189,1.13211,16000000.0
2007-01-11 11:51:00,1.13198,1.13208,1.13158,1.13191,27200000.0
2007-01-11 11:52:00,1.13241,1.13255,1.13216,1.1323,15400000.0
2007-01-11 11:53:00,1.13237,1.13305,1.13225,1.13305,12400000.0
2007-01-11 11:54:00,1.13239,1.13239,1.13189,1.13189,19000000.0
2007-01-11 11:55:00,1.13257,1.13281,1.13237,1.13267,17600000.0
2007-01-11 11:56:00,1.13252,1.13264,1.13207,1.13228,13800000.0
2007-01-11 11:57:00,1.13234,1.13237,1.13212,1.13236,39400000.0
2007-01-11 11:58:00,1.13245,1.13257,1.13234,1.13235,25600000.0
2007-01-11 11:59:00,1.13246,1.13287,1.13244,1.13263,18000000.0
2007-01-11 12:00:00,1.13281,1.13291,1.13266,1.13266,9200000.0
2007-01-11 12:01:00,1.1328,1.1328,1.13238,1.13256,14800000.0
2007-01-11 12:02:00,1.13282,1.13294,1.13279,1.13284,13000000.0
2007-01-11 12:03:00,1.13274,1.13294,1.1327,1.13284,13000000.0
2007-01-11 12:04:00,1.1327,1.13312,1.13255,1.13295,17000000.0
2007-01-11 12:05:00,1.13276,1.13276,1.13249,1.13249,7600000.0
2007-01-11 12:06:00,1.13273,1.13313,1.13273,1.1328,25000000.0
2007-01-11 12:07:00,1.1332,1.1335,1.133,1.1335,11200000.0
2007-01-11 12:08:00,1.13362,1.13369,1.13328,1.13339,18200000.0
2007-01-11 12:09:00,1.13323,1.13363,1.13323,1.13333,8800000.0
2007-01-11 12:10:00,1.13323,1.13344,1.1331,1.13333,18200000.0
2007-01-11 12:11:00,1.13311,1.13358,1.13301,1.13301,21200000.0
2007-01-11 12:12:00,1.13293,1.13332,1.13293,1.13294,20200000.0
2007-01-11 12:14:00,1.13302,1.13319,1.13288,1.13288,9800000.0
2007-01-11 12:15:00,1.13283,1.13336,1.13283,1.13315,14800000.0
2007-01-11 12:16:00,1.13313,1.13359,1.13313,1.13327,8800000.0
2007-01-11 12:17:00,1.13318,1.13351,1.13293,1.13314,20600000.0
2007-01-11 12:18:00,1.13312,1.13312,1.13248,1.13248,16400000.0
2007-01-11 12:19:00,1.13268,1.1331,1.13267,1.1331,25200000.0
2007-01-11 12:20:00,1.13345,1.13368,1.13318,1.13336,15000000.0
2007-01-11 12:21:00,1.13301,1.13303,1.1329,1.13292,14400000.0
2007-01-11 12:23:00,1.13316,1.13316,1.13281,1.13314,21200000.0
2007-01-11 12:24:00,1.13292,1.13326,1.13281,1.13282,10600000.0
2007-01-11 12:25:00,1.13307,1.13307,1.13245,1.13245,31800000.0
2007-01-11 12:26:00,1.133,1.13344,1.13295,1.13314,15200000.0
2007-01-11 12:28:00,1.13297,1.13311,1.13275,1.13285,35200000.0
2007-01-11 12:29:00,1.13287,1.13338,1.13287,1.13338,18600000.0
2007-01-11 12:30:00,1.13294,1.13342,1.13279,1.13297,17600000.0
2007-01-11 12:31:00,1.13301,1.13304,1.13301,1.13304,3200000.0
2007-01-11 12:32:00,1.13311,1.13337,1.13293,1.13324,31800000.0
2007-01-11 12:33:00,1.13299,1.13299,1.13251,1.13268,14200000.0
2007-01-11 12:34:00,1.13262,1.1329,1.13241,1.13288,20200000.0
2007-01-11 12:36:00,1.13245,1.13266,1.13245,1.13266,2600000.0
2007-01-11 12:37:00,1.13246,1.13272,1.13246,1.13272,7400000.0
2007-01-11 12:39:00,1.13302,1.13303,1.13257,1.13285,21600000.0
2007-01-11 12:41:00,1.13248,1.1329,1.13248,1.13262,17800000.0
2007-01-11 12:42:00,1.13292,1.13325,1.13249,1.13249,9000000.0
2007-01-11 12:43:00,1.13289,1.13289,1.13217,1.13253,24400000.0
2007-01-11 12:44:00,1.13233,1.13256,1.13226,1.13226,7400000.0
2007-01-11 12:45:00,1.1321,1.13235,1.13205,1.13215,20200000.0
2007-01-11 12:46:00,1.13241,1.13257,1.13222,1.13222,16800000.0
2007-01-11 12:47:00,1.13223,1.13261,1.13223,1.13258,12200000.0
2007-01-11 12:49:00,1.13276,1.13428,1.13276,1.13339,15600000.0
2007-01-11 12:50:00,1.13397,1.13424,1.13392,1.13424,8200000.0
2007-01-11 12:51:00,1.13394,1.13426,1.13386,1.13396,7400000.0
2007-01-11 12:52:00,1.13423,1.13423,1.13374,1.13423,7400000.0
2007-01-11 12:53:00,1.13408,1.13411,1.13373,1.13373,14000000.0
2007-01-11 12:54:00,1.13376,1.13379,1.13354,1.13379,10800000.0
2007-01-11 12:55:00,1.13398,1.1344,1.1337,1.13384,21200000.0
2007-01-11 12:56:00,1.13358,1.13405,1.13354,1.13376,13000000.0
2007-01-11 12:57:00,1.1337,1.1337,1.1333,1.13356,8200000.0
2007-01-11 12:58:00,1.13339,1.1339,1.13302,1.1339,11600000.0
2007-01-11 12:59:00,1.13381,1.134,1.13369,1.1339,25200000.0
2007-01-11 13:00:00,1.13409,1.13422,1.13378,1.13378,12200000.0
2007-01-11 13:01:00,1.13398,1.13404,1.13375,1.1338,13800000.0
2007-01-11 13:04:00,1.13376,1.13425,1.13361,1.1337,10400000.0
2007-01-11 13:05:00,1.13384,1.13384,1.1327,1.13289,19200000.0
2007-01-11 13:06:00,1.13309,1.13325,1.13289,1.13325,9800000.0
2007-01-11 13:07:00,1.13305,1.13315,1.13262,1.13262,11800000.0
2007-01-11 13:08:00,1.13289,1.13289,1.13264,1.13273,7200000.0
2007-01-11 13:09:00,1.13308,1.13328,1.13266,1.13328,10000000.0
2007-01-11 13:10:00,1.13327,1.13327,1.13285,1.13292,17800000.0
2007-01-11 13:11:00,1.13296,1.13302,1.13267,1.13299,8200000.0
2007-01-11 13:12:00,1.13321,1.13321,1.13263,1.13291,18200000.0
2007-01-11 13:14:00,1.1326,1.13288,1.1325,1.13271,17000000.0
2007-01-11 13:15:00,1.13293,1.13293,1.13253,1.13273,8000000.0
2007-01-11 13:16:00,1.13261,1.13277,1.13251,1.13251,15400000.0
2007-01-11 13:17:00,1.13263,1.13297,1.13263,1.13277,15600000.0
2007-01-11 13:18:00,1.13291,1.13325,1.13275,1.13325,24200000.0
2007-01-11 13:20:00,1.13286,1.13286,1.13225,1.13235,20400000.0
2007-01-11 13:21:00,1.13245,1.13308,1.13222,1.13308,15400000.0
2007-01-11 13:22:00,1.13254,1.13275,1.13228,1.13234,16600000.0
2007-01-11 13:24:00,1.13235,1.1326,1.13218,1.13235,14400000.0
2007-01-11 13:26:00,1.13224,1.13249,1.13224,1.13249,3200000.0
2007-01-11 13:28:00,1.13249,1.13251,1.13196,1.1322,11600000.0
2007-01-11 13:29:00,1.13236,1.13268,1.13236,1.13268,9600000.0
2007-01-11 13:30:00,1.13258,1.13258,1.13177,1.13231,11400000.0
2007-01-11 13:31:00,1.13186,1.13212,1.13186,1.13212,2600000.0
2007-01-11 13:32:00,1.13194,1.13213,1.13177,1.13181,17800000.0
2007-01-11 13:33:00,1.13233,1.13241,1.13182,1.13187,5600000.0
2007-01-11 13:34:00,1.13193,1.13214,1.13168,1.1319,16000000.0
2007-01-11 13:35:00,1.13159,1.13183,1.13156,1.13183,16000000.0
2007-01-11 13:36:00,1.13171,1.13172,1.13155,1.13155,7400000.0
2007-01-11 13:37:00,1.13163,1.13163,1.13103,1.13123,17000000.0
2007-01-11 13:38:00,1.13148,1.13188,1.13147,1.13157,14800000.0
2007-01-11 13:39:00,1.13155,1.13182,1.13137,1.13182,28000000.0
2007-01-11 13:40:00,1.13186,1.13186,1.13157,1.13161,8600000.0
2007-01-11 13:41:00,1.13149,1.13158,1.13141,1.13152,13200000.0
2007-01-11 13:42:00,1.13178,1.13178,1.13132,1.13132,11200000.0
2007-01-11 13:43:00,1.13115,1.13159,1.13115,1.13148,18600000.0
2007-01-11 13:44:00,1.1316,1.13182,1.13148,1.13167,12600000.0
2007-01-11 13:45:00,1.13148,1.13205,1.13129,1.13149,15200000.0
2007-01-11 13:46:00,1.13195,1.13292,1.13195,1.1328,10400000.0
2007-01-11 13:47:00,1.13241,1.13277,1.1324,1.13243,14800000.0
2007-01-11 13:48:00,1.13246,1.1325,1.13246,1.1325,9000000.0
2007-01-11 13:49:00,1.13207,1.13275,1.13207,1.13217,15400000.0
2007-01-11 13:50:00,1.13237,1.13291,1.13232,1.13246,20800000.0
2007-01-11 13:52:00,1.13251,1.13274,1.13251,1.13268,22600000.0
2007-01-11 13:53:00,1.1327,1.13299,1.1327,1.13272,26800000.0
2007-01-11 13:54:00,1.1323,1.13257,1.13224,1.13246,19200000.0
2007-01-11 13:55:00,1.13323,1.13323,1.13254,1.13287,13400000.0
2007-01-11 13:56:00,1.1326,1.13299,1.13253,1.13286,13000000.0
2007-01-11 13:57:00,1.13294,1.13295,1.13283,1.13295,6400000.0
2007-01-11 13:59:00,1.13264,1.1328,1.1326,1.1326,6800000.0
2007-01-11 14:00:00,1.13229,1.13239,1.13206,1.13231,10800000.0
2007-01-11 14:01:00,1.13242,1.13242,1.13203,1.13214,16000000.0
2007-01-11 14:02:00,1.13231,1.13246,1.13222,1.13222,13800000.0
2007-01-11 14:03:00,1.13221,1.13258,1.13217,1.13241,31800000.0
2007-01-11 14:04:00,1.13231,1.13251,1.13211,1.13211,12400000.0
2007-01-11 14:05:00,1.1323,1.13236,1.13196,1.13203,13600000.0
2007-01-11 14:06:00,1.13237,1.13237,1.13175,1.13175,15800000.0
2007-01-11 14:07:00,1.13144,1.13202,1.13144,1.13185,17800000.0
2007-01-11 14:08:00,1.13199,1.13208,1.13168,1.13208,12600000.0
2007-01-11 14:09:00,1.1318,1.13193,1.13173,1.13173,19400000.0
2007-01-11 14:10:00,1.1318,1.13271,1.1318,1.13271,9000000.0
2007-01-11 14:11:00,1.13298,1.13329,1.13278,1.13278,11200000.0
2007-01-11 14:12:00,1.133,1.13323,1.13282,1.13282,17800000.0
2007-01-11 14:13:00,1.13307,1.13321,1.1329,1.13314,12200000.0
2007-01-11 14:14:00,1.13269,1.13292,1.13234,1.13292,10000000.0
2007-01-11 14:15:00,1.13299,1.13348,1.13299,1.13304,13200000.0
2007-01-11 14:16:00,1.13315,1.1334,1.13288,1.1334,16000000.0
2007-01-11 14:17:00,1.13336,1.13348,1.13302,1.13302,23800000.0
2007-01-11 14:18:00,1.13286,1.1331,1.13286,1.13287,10200000.0
2007-01-11 14:19:00,1.13265,1.13283,1.13243,1.13243,11200000.0
2007-01-11 14:20:00,1.13222,1.1327,1.1321,1.1327,11600000.0
2007-01-11 14:21:00,1.1322,1.13249,1.1322,1.13231,10400000.0
2007-01-11 14:22:00,1.13213,1.13239,1.1321,1.13215,18400000.0
2007-01-11 14:23:00,1.13235,1.13266,1.13235,1.13254,15400000.0
2007-01-11 14:24:00,1.13257,1.13295,1.13235,1.13295,7800000.0
2007-01-11 14:25:00,1.13282,1.13284,1.13245,1.13247,16800000.0
2007-01-11 14:26:00,1.13242,1.13242,1.13188,1.13188,25200000.0
2007-01-11 14:27:00,1.13215,1.13256,1.13202,1.13213,14600000.0
2007-01-11 14:28:00,1.13204,1.13204,1.13164,1.13164,2600000.0
2007-01-11 14:29:00,1.13193,1.13223,1.13193,1.13223,6200000.0
2007-01-11 14:30:00,1.13224,1.13224,1.13167,1.13183,14400000.0
2007-01-11 14:31:00,1.1319,1.13226,1.1319,1.13226,10400000.0
2007-01-11 14:32:00,1.13238,1.13251,1.13215,1.13232,8400000.0
2007-01-11 14:33:00,1.13184,1.13208,1.13154,1.1318,11400000.0
2007-01-11 14:34:00,1.13208,1.13228,1.13178,1.13178,11200000.0
2007-01-11 14:35:00,1.13159,1.13213,1.13159,1.13213,8800000.0
2007-01-11 14:36:00,1.13194,1.13237,1.13194,1.13212,17800000.0
2007-01-11 14:37:00,1.13249,1.13249,1.13193,1.13195,11800000.0
2007-01-11 14:38:00,1.1321,1.1321,1.13185,1.13188,11200000.0
2007-01-11 14:39:00,1.13159,1.13185,1.13144,1.13169,23400000.0
2007-01-11 14:40:00,1.13183,1.13183,1.13148,1.13161,24400000.0
2007-01-11 14:41:00,1.13131,1.13166,1.13131,1.13152,16200000.0
2007-01-11 14:42:00,1.13166,1.13166,1.13138,1.13138,10000000.0
2007-01-11 14:43:00,1.13142,1.13142,1.13105,1.13105,15200000.0
2007-01-11 14:44:00,1.13107,1.13151,1.13107,1.13114,14200000.0
2007-01-11 14:45:00,1.13114,1.13144,1.13107,1.13144,14600000.0
2007-01-11 14:46:00,1.13129,1.1316,1.13129,1.1314,6800000.0
2007-01-11 14:47:00,1.13145,1.13187,1.13145,1.13187,11600000.0
2007-01-11 14:48:00,1.13173,1.13222,1.13163,1.13185,22800000.0
2007-01-11 14:49:00,1.13194,1.13237,1.13177,1.13233,10800000.0
2007-01-11 14:50:00,1.13174,1.13197,1.1316,1.13197,20400000.0
2007-01-11 14:51:00,1.13157,1.13192,1.13154,1.13192,22000000.0
2007-01-11 14:52:00,1.13255,1.13255,1.13193,1.13215,10200000.0
2007-01-11 14:53:00,1.13219,1.13269,1.13214,1.13214,7800000.0
2007-01-11 14:54:00,1.13238,1.13238,1.13202,1.13232,15200000.0
2007-01-11 14:55:00,1.13191,1.13214,1.1317,1.13211,26600000.0
2007-01-11 14:56:00,1.13197,1.1321,1.1318,1.1318,12600000.0
2007-01-11 14:57:00,1.13199,1.13205,1.13141,1.132,23800000.0
2007-01-11 14:58:00,1.13175,1.13187,1.13148,1.13159,11400000.0
2007-01-11 14:59:00,1.13133,1.13197,1.13133,1.13175,24600000.0
2007-01-11 15:00:00,1.13144,1.13148,1.13099,1.13105,18200000.0
2007-01-11 15:01:00,1.13141,1.13145,1.1312,1.1313,15800000.0
2007-01-11 15:02:00,1.13102,1.13136,1.1308,1.1308,8200000.0
2007-01-11 15:03:00,1.13102,1.13155,1.13102,1.13132,8200000.0
2007-01-11 15:04:00,1.13136,1.13136,1.13086,1.13117,16000000.0
2007-01-11 15:05:00,1.1316,1.1316,1.13114,1.13151,8800000.0
2007-01-11 15:06:00,1.13157,1.13173,1.1313,1.1313,18200000.0
2007-01-11 15:07:00,1.13191,1.13208,1.13152,1.13152,24600000.0
2007-01-11 15:08:00,1.13187,1.13187,1.13118,1.13133,6800000.0
2007-01-11 15:09:00,1.13146,1.13175,1.13122,1.13122,8400000.0
2007-01-11 15:10:00,1.13142,1.13153,1.13132,1.13132,7400000.0
2007-01-11 15:11:00,1.13152,1.13207,1.13152,1.13179,17000000.0
2007-01-11 15:12:00,1.13141,1.13159,1.13096,1.13158,20400000.0
2007-01-11 15:13:00,1.13157,1.13163,1.13141,1.13141,14800000.0
2007-01-11 15:14:00,1.132,1.132,1.13175,1.13175,25800000.0
2007-01-11 15:15:00,1.13183,1.13197,1.13165,1.1318,17400000.0
2007-01-11 15:16:00,1.13177,1.13196,1.13133,1.13137,12200000.0
2007-01-11 15:17:00,1.13169,1.13218,1.13132,1.13166,16800000.0
2007-01-11 15:18:00,1.13187,1.13203,1.1315,1.13162,16600000.0
2007-01-11 15:19:00,1.13169,1.13169,1.13147,1.13147,7400000.0
2007-01-11 15:20:00,1.13156,1.13182,1.13131,1.13145,13800000.0
2007-01-11 15:21:00,1.13066,1.13107,1.13066,1.13101,14400000.0
2007-01-11 15:22:00,1.13115,1.13191,1.13115,1.13131,17400000.0
2007-01-11 15:23:00,1.13154,1.13154,1.13138,1.13139,4200000.0
2007-01-11 15:24:00,1.1317,1.1317,1.13126,1.13126,14000000.0
2007-01-11 15:25:00,1.13137,1.13142,1.13115,1.13121,12400000.0
2007-01-11 15:26:00,1.13123,1.13161,1.13108,1.13115,17000000.0
2007-01-11 15:27:00,1.1315,1.13176,1.13126,1.13154,15400000.0
2007-01-11 15:28:00,1.13168,1.13181,1.13157,1.13157,12200000.0
2007-01-11 15:29:00,1.13148,1.13169,1.13139,1.13169,6800000.0
2007-01-11 15:30:00,1.13143,1.13166,1.13128,1.13153,12400000.0
2007-01-11 15:31:00,1.13173,1.13236,1.13171,1.13236,12400000.0
2007-01-11 15:32:00,1.13197,1.13242,1.13193,1.13193,42600000.0
2007-01-11 15:33:00,1.13178,1.132,1.13176,1.13185,15200000.0
2007-01-11 15:34:00,1.1319,1.13207,1.13179,1.13201,13200000.0
2007-01-11 15:35:00,1.13174,1.13189,1.13142,1.13142,20200000.0
2007-01-11 15:36:00,1.13119,1.13134,1.13096,1.13113,9400000.0
2007-01-11 15:37:00,1.13105,1.13145,1.131,1.13101,9000000.0
2007-01-11 15:38:00,1.13069,1.1312,1.13063,1.13107,10200000.0
2007-01-11 15:39:00,1.13093,1.13093,1.13061,1.13081,17200000.0
2007-01-11 15:40:00,1.13104,1.13114,1.13079,1.13087,11600000.0
2007-01-11 15:41:00,1.1308,1.13179,1.1308,1.13179,11000000.0
2007-01-11 15:42:00,1.13093,1.13139,1.13093,1.13121,22200000.0
2007-01-11 15:43:00,1.1317,1.1317,1.13127,1.13135,4200000.0
2007-01-11 15:44:00,1.13087,1.13144,1.13087,1.13136,12000000.0
2007-01-11 15:45:00,1.13163,1.13181,1.13131,1.13145,14800000.0
2007-01-11 15:46:00,1.1317,1.1317,1.13138,1.13138,10600000.0
2007-01-11 15:47:00,1.13117,1.13142,1.13113,1.13132,17200000.0
2007-01-11 15:48:00,1.13148,1.13154,1.13145,1.13145,4200000.0
2007-01-11 15:49:00,1.13156,1.13179,1.13123,1.13158,16400000.0
2007-01-11 15:50:00,1.13132,1.13139,1.13107,1.13112,11600000.0
2007-01-11 15:51:00,1.13115,1.13165,1.13101,1.13165,8400000.0
2007-01-11 15:52:00,1.13103,1.13132,1.13078,1.13105,18400000.0
2007-01-11 15:53:00,1.13131,1.13166,1.13081,1.13121,21600000.0
2007-01-11 15:54:00,1.13137,1.13159,1.13102,1.13105,16800000.0
2007-01-11 15:55:00,1.13071,1.13108,1.13071,1.13084,8200000.0
2007-01-11 15:56:00,1.13107,1.1311,1.13082,1.13082,25400000.0
2007-01-11 15:57:00,1.13061,1.13106,1.13046,1.13106,19000000.0
2007-01-11 15:58:00,1.13111,1.13111,1.13062,1.13062,17400000.0
2007-01-11 15:59:00,1.13043,1.1308,1.13042,1.13063,14800000.0
2007-01-11 16:00:00,1.13056,1.13091,1.13055,1.13086,8800000.0
2007-01-11 16:01:00,1.13071,1.13121,1.13071,1.13096,22600000.0
2007-01-11 16:02:00,1.13094,1.13103,1.13084,1.13088,16200000.0
2007-01-11 16:03:00,1.13095,1.131,1.13054,1.13064,15800000.0
2007-01-11 16:04:00,1.13061,1.13106,1.1305,1.131,10200000.0
2007-01-11 16:05:00,1.13041,1.131,1.13041,1.131,4200000.0
2007-01-11 16:06:00,1.13102,1.13102,1.13043,1.13043,7400000.0
2007-01-11 16:07:00,1.13041,1.13054,1.1303,1.1303,13800000.0
2007-01-11 16:08:00,1.13043,1.13063,1.13022,1.1303,14800000.0
2007-01-11 16:09:00,1.13051,1.13055,1.13039,1.13055,12600000.0
2007-01-11 16:10:00,1.13038,1.13071,1.12992,1.13038,23200000.0
2007-01-11 16:11:00,1.1301,1.13028,1.1299,1.1299,8600000.0
2007-01-11 16:12:00,1.12982,1.13016,1.12978,1.13009,6800000.0
2007-01-11 16:13:00,1.13018,1.13018,1.12958,1.12958,14600000.0
2007-01-11 16:14:00,1.12971,1.12978,1.12927,1.12927,8200000.0
2007-01-11 16:15:00,1.12912,1.12976,1.12912,1.12937,26200000.0
2007-01-11 16:16:00,1.12927,1.12992,1.12927,1.12945,19400000.0
2007-01-11 16:17:00,1.12999,1.12999,1.12949,1.12954,19400000.0
2007-01-11 16:18:00,1.12939,1.12978,1.12939,1.12963,21200000.0
2007-01-11 16:19:00,1.12941,1.12963,1.12936,1.12942,18600000.0
2007-01-11 16:20:00,1.12945,1.12945,1.12908,1.12908,6600000.0
2007-01-11 16:21:00,1.12925,1.12937,1.12917,1.12937,19000000.0
2007-01-11 16:22:00,1.12981,1.13079,1.12981,1.13079,14400000.0
2007-01-11 16:23:00,1.13047,1.1309,1.13023,1.13023,12200000.0
2007-01-11 16:24:00,1.13031,1.13032,1.12993,1.13031,12000000.0
2007-01-11 16:25:00,1.13047,1.13066,1.13028,1.1306,8800000.0
2007-01-11 16:26:00,1.13039,1.13097,1.13039,1.13073,21000000.0
2007-01-11 16:27:00,1.13055,1.13055,1.13007,1.1301,21400000.0
2007-01-11 16:28:00,1.13024,1.13062,1.13023,1.13056,14000000.0
2007-01-11 16:29:00,1.1302,1.13072,1.1302,1.13043,16000000.0
2007-01-11 16:30:00,1.13065,1.13089,1.13052,1.13075,14400000.0
2007-01-11 16:31:00,1.13012,1.13077,1.13012,1.13066,10000000.0
2007-01-11 16:32:00,1.1306,1.13088,1.13055,1.13088,16000000.0
2007-01-11 16:33:00,1.1311,1.13115,1.13084,1.13103,23000000.0
2007-01-11 16:34:00,1.13136,1.13154,1.13098,1.13127,23800000.0
2007-01-11 16:35:00,1.13074,1.13119,1.13074,1.13098,18000000.0
2007-01-11 16:36:00,1.13073,1.13118,1.13037,1.13118,19200000.0
2007-01-11 16:37:00,1.13119,1.13119,1.13058,1.13058,20800000.0
2007-01-11 16:40:00,1.13088,1.13137,1.13063,1.13137,15200000.0
2007-01-11 16:41:00,1.13082,1.13085,1.13054,1.13083,13000000.0
2007-01-11 16:42:00,1.13093,1.13146,1.13085,1.13123,11000000.0
2007-01-11 16:43:00,1.13136,1.13136,1.13111,1.13111,6800000.0
2007-01-11 16:44:00,1.13094,1.13128,1.13049,1.13121,26600000.0
2007-01-11 16:45:00,1.13052,1.13071,1.13048,1.13071,7400000.0
2007-01-11 16:46:00,1.13021,1.13077,1.13021,1.13077,10400000.0
2007-01-11 16:47:00,1.13081,1.13125,1.1308,1.13099,16000000.0
2007-01-11 16:48:00,1.13118,1.13153,1.13085,1.13098,14400000.0
2007-01-11 16:49:00,1.13112,1.13114,1.13079,1.131,13000000.0
2007-01-11 16:50:00,1.13095,1.131,1.13052,1.131,7000000.0
2007-01-11 16:51:00,1.1303,1.1306,1.1303,1.1306,16800000.0
2007-01-11 16:52:00,1.13115,1.13115,1.13068,1.13084,14400000.0
2007-01-11 16:53:00,1.13079,1.131,1.13069,1.13084,22200000.0
2007-01-11 16:54:00,1.13091,1.13101,1.13075,1.13093,14200000.0
2007-01-11 16:55:00,1.13104,1.13122,1.13096,1.13102,14600000.0
2007-01-11 16:56:00,1.13106,1.13119,1.13054,1.13107,17600000.0
2007-01-11 16:57:00,1.13095,1.13112,1.13062,1.13085,21800000.0
2007-01-11 16:58:00,1.13129,1.13143,1.13057,1.13085,16400000.0
2007-01-11 16:59:00,1.13071,1.1308,1.13019,1.13019,11400000.0
2007-01-11 17:00:00,1.1303,1.13046,1.12997,1.12997,18400000.0
2007-01-11 17:01:00,1.13002,1.13006,1.1297,1.12994,10400000.0
2007-01-11 17:02:00,1.12986,1.13017,1.12965,1.12965,13400000.0
2007-01-11 17:03:00,1.12942,1.12958,1.12889,1.12958,10600000.0
2007-01-11 17:04:00,1.12916,1.1293,1.12899,1.12911,15400000.0
2007-01-11 17:05:00,1.1293,1.12946,1.1289,1.12896,19800000.0
2007-01-11 17:06:00,1.12902,1.12912,1.12872,1.12909,10600000.0
2007-01-11 17:07:00,1.12905,1.12954,1.12898,1.12951,12800000.0
2007-01-11 17:08:00,1.12928,1.12966,1.12925,1.12942,18000000.0
2007-01-11 17:09:00,1.12911,1.12926,1.12907,1.12914,7400000.0
2007-01-11 17:10:00,1.12914,1.12932,1.12914,1.12926,9800000.0
2007-01-11 17:11:00,1.12933,1.12978,1.12932,1.12978,30800000.0
2007-01-11 17:12:00,1.12989,1.12989,1.12945,1.12945,10800000.0
2007-01-11 17:13:00,1.1296,1.12978,1.12934,1.12934,13200000.0
2007-01-11 17:14:00,1.12928,1.12957,1.12928,1.12942,11400000.0
2007-01-11 17:15:00,1.12925,1.12994,1.12909,1.12909,14400000.0
2007-01-11 17:16:00,1.12942,1.12965,1.12892,1.12892,21400000.0
2007-01-11 17:17:00,1.12886,1.12961,1.12884,1.12923,12600000.0
2007-01-11 17:18:00,1.12896,1.12927,1.12878,1.12883,30200000.0
2007-01-11 17:19:00,1.12898,1.12921,1.12869,1.12902,15800000.0
2007-01-11 17:20:00,1.12859,1.12929,1.12859,1.1288,15600000.0
2007-01-11 17:21:00,1.12906,1.12938,1.12895,1.12904,19000000.0
2007-01-11 17:22:00,1.12909,1.12952,1.12878,1.12878,22000000.0
2007-01-11 17:23:00,1.12906,1.12949,1.12898,1.12936,17000000.0
2007-01-11 17:24:00,1.12945,1.12957,1.12925,1.12954,19000000.0
2007-01-11 17:25:00,1.12954,1.12962,1.12952,1.12954,7400000.0
2007-01-11 17:26:00,1.12979,1.12979,1.1291,1.12929,22200000.0
2007-01-11 17:27:00,1.1295,1.12992,1.12924,1.12933,22000000.0
2007-01-11 17:28:00,1.12894,1.12939,1.12843,1.12915,7400000.0
2007-01-11 17:29:00,1.12932,1.12932,1.12875,1.12875,10200000.0
2007-01-11 17:30:00,1.12898,1.12947,1.12876,1.12879,10600000.0
2007-01-11 17:31:00,1.12886,1.12886,1.1284,1.1284,2600000.0
2007-01-11 17:32:00,1.12855,1.12881,1.12846,1.12865,7800000.0
2007-01-11 17:33:00,1.12877,1.12906,1.12875,1.12905,12000000.0
2007-01-11 17:34:00,1.12913,1.1292,1.12894,1.12908,7000000.0
2007-01-11 17:35:00,1.12906,1.12939,1.12906,1.1293,20800000.0
2007-01-11 17:36:00,1.12911,1.12911,1.12891,1.12906,11800000.0
2007-01-11 17:37:00,1.12896,1.12896,1.1287,1.1287,4200000.0
2007-01-11 17:38:00,1.12884,1.12884,1.12838,1.12851,4800000.0
2007-01-11 17:39:00,1.1284,1.12851,1.12819,1.12842,25000000.0
2007-01-11 17:40:00,1.12852,1.12859,1.12833,1.12859,7800000.0
2007-01-11 17:41:00,1.12823,1.12864,1.12802,1.12802,19800000.0
2007-01-11 17:42:00,1.12812,1.12812,1.12759,1.12759,9400000.0
2007-01-11 17:43:00,1.1281,1.12834,1.12782,1.12803,21000000.0
2007-01-11 17:44:00,1.12794,1.12799,1.1277,1.12794,12800000.0
2007-01-11 17:45:00,1.12767,1.12781,1.12757,1.12761,6800000.0
2007-01-11 17:46:00,1.12778,1.12813,1.12753,1.12753,15600000.0
2007-01-11 17:47:00,1.12753,1.12771,1.12724,1.12756,22400000.0
2007-01-11 17:48:00,1.1272,1.12732,1.1271,1.12726,11600000.0
2007-01-11 17:49:00,1.12702,1.12711,1.12681,1.12704,18800000.0
2007-01-11 17:50:00,1.12653,1.12687,1.12649,1.12677,8800000.0
2007-01-11 17:51:00,1.1268,1.12716,1.1268,1.12701,6200000.0
2007-01-11 17:52:00,1.12711,1.12711,1.12683,1.12683,12200000.0
2007-01-11 17:53:00,1.12698,1.12698,1.12669,1.12687,3600000.0
2007-01-11 17:54:00,1.12641,1.12669,1.12627,1.12627,18400000.0
2007-01-11 17:55:00,1.12634,1.12661,1.12629,1.12661,18800000.0
2007-01-11 17:56:00,1.12712,1.12712,1.12653,1.12678,11600000.0
2007-01-11 17:57:00,1.12653,1.12676,1.12639,1.12649,23800000.0
2007-01-11 17:58:00,1.12648,1.12687,1.12648,1.12654,16200000.0
2007-01-11 17:59:00,1.12678,1.12678,1.12616,1.12659,16000000.0
2007-01-11 18:00:00,1.12653,1.1268,1.12643,1.12673,18600000.0
2007-01-11 18:01:00,1.12697,1.12697,1.12653,1.12688,6600000.0
2007-01-11 18:02:00,1.12645,1.12683,1.12624,1.12624,10600000.0
2007-01-11 18:03:00,1.12643,1.12686,1.12643,1.12654,15400000.0
2007-01-11 18:04:00,1.12668,1.12685,1.12639,1.12649,17600000.0
2007-01-11 18:05:00,1.12684,1.12715,1.12674,1.12674,7400000.0
2007-01-11 18:06:00,1.12675,1.12692,1.12652,1.12671,12800000.0
2007-01-11 18:07:00,1.12659,1.12667,1.12659,1.12667,3200000.0
2007-01-11 18:08:00,1.12706,1.12706,1.12663,1.12677,11200000.0
2007-01-11 18:09:00,1.12718,1.12734,1.12678,1.12694,19200000.0
2007-01-11 18:10:00,1.12715,1.12734,1.12693,1.12706,11000000.0
2007-01-11 18:12:00,1.12708,1.12728,1.1269,1.12716,18000000.0
2007-01-11 18:13:00,1.12744,1.12796,1.12744,1.12755,10600000.0
2007-01-11 18:15:00,1.12753,1.12785,1.12729,1.12785,15800000.0
2007-01-11 18:16:00,1.12741,1.12743,1.12655,1.12655,14800000.0
2007-01-11 18:17:00,1.12702,1.12716,1.1265,1.12689,10000000.0
2007-01-11 18:18:00,1.12685,1.12685,1.12647,1.12674,20000000.0
2007-01-11 18:19:00,1.12702,1.12742,1.12671,1.12709,23600000.0
2007-01-11 18:20:00,1.12733,1.12767,1.12733,1.1276,17000000.0
2007-01-11 18:21:00,1.12729,1.12757,1.1271,1.12741,9000000.0
2007-01-11 18:22:00,1.12701,1.12739,1.12699,1.12739,13800000.0
2007-01-11 18:23:00,1.12767,1.128,1.12767,1.128,14600000.0
2007-01-11 18:24:00,1.12848,1.12848,1.12797,1.12797,17400000.0
2007-01-11 18:25:00,1.12789,1.12834,1.12759,1.12834,24400000.0
2007-01-11 18:26:00,1.12804,1.12809,1.12785,1.12809,15400000.0
2007-01-11 18:27:00,1.12762,1.12791,1.12762,1.12772,20200000.0
2007-01-11 18:28:00,1.12786,1.12815,1.12786,1.12796,17600000.0
2007-01-11 18:30:00,1.12806,1.12806,1.1275,1.12777,10000000.0
2007-01-11 18:31:00,1.12807,1.12831,1.12796,1.12797,10400000.0
2007-01-11 18:32:00,1.12812,1.12812,1.12786,1.12786,8200000.0
2007-01-11 18:34:00,1.12767,1.12782,1.12765,1.12779,11800000.0
2007-01-11 18:35:00,1.12763,1.12792,1.12763,1.12792,7200000.0
2007-01-11 18:36:00,1.12772,1.12775,1.12752,1.12752,19200000.0
2007-01-11 18:37:00,1.12768,1.12792,1.12768,1.12789,19000000.0
2007-01-11 18:38:00,1.12803,1.12807,1.12775,1.12807,12800000.0
2007-01-11 18:39:00,1.12805,1.12805,1.12751,1.12764,7200000.0
2007-01-11 18:40:00,1.12732,1.12791,1.12732,1.12779,14400000.0
2007-01-11 18:41:00,1.12792,1.12858,1.12784,1.12813,25800000.0
2007-01-11 18:42:00,1.1279,1.1279,1.12766,1.12766,5800000.0
2007-01-11 18:43:00,1.12776,1.12813,1.12758,1.12758,20800000.0
2007-01-11 18:44:00,1.1278,1.12802,1.12775,1.12802,21200000.0
2007-01-11 18:45:00,1.12809,1.12809,1.12734,1.12734,18800000.0
2007-01-11 18:47:00,1.12766,1.12798,1.12761,1.12798,10200000.0
2007-01-11 18:48:00,1.12813,1.12813,1.12787,1.12797,15800000.0
2007-01-11 18:49:00,1.12797,1.12803,1.12789,1.12796,16600000.0
2007-01-11 18:50:00,1.12831,1.12831,1.1276,1.12797,9000000.0
2007-01-11 18:51:00,1.12796,1.12817,1.12781,1.12781,4200000.0
2007-01-11 18:52:00,1.12802,1.12829,1.12791,1.12808,11200000.0
2007-01-11 18:53:00,1.12825,1.12825,1.12773,1.12801,6200000.0
2007-01-11 18:54:00,1.12802,1.12812,1.12781,1.12807,11200000.0
2007-01-11 18:55:00,1.12791,1.12817,1.12791,1.12817,2600000.0
2007-01-11 18:56:00,1.12825,1.12825,1.12778,1.12811,13600000.0
2007-01-11 18:57:00,1.12813,1.12892,1.12791,1.12892,10400000.0
2007-01-11 18:58:00,1.12857,1.12857,1.12814,1.12821,20400000.0
2007-01-11 19:00:00,1.12825,1.12844,1.12789,1.12819,15600000.0
2007-01-11 19:01:00,1.12846,1.12867,1.12823,1.12845,9200000.0
2007-01-11 19:02:00,1.12847,1.12887,1.12841,1.1286,12800000.0
2007-01-11 19:03:00,1.12856,1.1286,1.12848,1.12848,13800000.0
2007-01-11 19:04:00,1.12901,1.12901,1.1283,1.12866,23600000.0
2007-01-11 19:05:00,1.12874,1.12874,1.12863,1.12872,16400000.0
2007-01-11 19:06:00,1.12864,1.12928,1.12844,1.12871,13800000.0
2007-01-11 19:07:00,1.12818,1.1292,1.12818,1.12867,22600000.0
2007-01-11 19:09:00,1.12847,1.12884,1.12847,1.12879,18800000.0
2007-01-11 19:10:00,1.12885,1.12918,1.12868,1.12918,21000000.0
2007-01-11 19:11:00,1.12928,1.12928,1.12903,1.12904,13000000.0
2007-01-11 19:12:00,1.12889,1.12923,1.12889,1.12913,23000000.0
2007-01-11 19:13:00,1.12856,1.12892,1.12854,1.12857,16200000.0
2007-01-11 19:14:00,1.12826,1.1283,1.12814,1.12828,14400000.0
2007-01-11 19:16:00,1.12879,1.12889,1.12833,1.12867,22600000.0
2007-01-11 19:17:00,1.1283,1.12876,1.1283,1.12848,17200000.0
2007-01-11 19:19:00,1.12847,1.12847,1.12811,1.12836,21800000.0
2007-01-11 19:20:00,1.12828,1.12834,1.1279,1.12834,17200000.0
2007-01-11 19:21:00,1.12816,1.12845,1.12815,1.12815,11800000.0
2007-01-11 19:22:00,1.12816,1.12842,1.12774,1.12838,28000000.0
2007-01-11 19:23:00,1.12817,1.12817,1.12801,1.12806,13800000.0
2007-01-11 19:24:00,1.12808,1.12808,1.12769,1.1279,6800000.0
2007-01-11 19:25:00,1.12799,1.12835,1.12799,1.12826,10000000.0
2007-01-11 19:26:00,1.12785,1.12799,1.12785,1.12799,2600000.0
2007-01-11 19:27:00,1.12762,1.12796,1.12762,1.12786,7400000.0
2007-01-11 19:28:00,1.12774,1.12834,1.12749,1.12784,22200000.0
2007-01-11 19:31:00,1.12786,1.12819,1.12786,1.12791,13800000.0
2007-01-11 19:32:00,1.12839,1.12839,1.12771,1.12771,16800000.0
2007-01-11 19:33:00,1.12803,1.12851,1.12784,1.12784,11200000.0
2007-01-11 19:34:00,1.12836,1.12841,1.12827,1.12836,8800000.0
2007-01-11 19:35:00,1.12851,1.12906,1.12843,1.12859,16400000.0
2007-01-11 19:36:00,1.12832,1.1286,1.12825,1.12847,11400000.0
2007-01-11 19:37:00,1.12851,1.12887,1.12851,1.12887,4200000.0
2007-01-11 19:38:00,1.12876,1.12911,1.12876,1.1289,19400000.0
2007-01-11 19:39:00,1.1287,1.12897,1.12846,1.12897,6800000.0
2007-01-11 19:40:00,1.12854,1.12855,1.12824,1.12824,11200000.0
2007-01-11 19:41:00,1.12834,1.12893,1.12834,1.12857,11600000.0
2007-01-11 19:42:00,1.12827,1.12855,1.12823,1.12823,20000000.0
2007-01-11 19:43:00,1.12819,1.12836,1.12818,1.12832,11600000.0
2007-01-11 19:44:00,1.12817,1.12859,1.12817,1.12834,18200000.0
2007-01-11 19:45:00,1.12831,1.12871,1.12831,1.12858,10800000.0
2007-01-11 19:46:00,1.12852,1.12887,1.12849,1.12849,7400000.0
2007-01-11 19:47:00,1.12864,1.12872,1.1286,1.12872,3600000.0
2007-01-11 19:48:00,1.12866,1.12882,1.12862,1.12881,24200000.0
2007-01-11 19:49:00,1.12845,1.1286,1.12807,1.12848,19400000.0
2007-01-11 19:50:00,1.12874,1.12886,1.12868,1.12885,10400000.0
2007-01-11 19:52:00,1.12842,1.12883,1.12842,1.12842,15200000.0
2007-01-11 19:53:00,1.1286,1.12867,1.1286,1.12867,9200000.0
2007-01-11 19:55:00,1.1289,1.1289,1.12841,1.12868,10800000.0
2007-01-11 19:56:00,1.12859,1.12897,1.12836,1.12855,14000000.0
2007-01-11 19:57:00,1.12811,1.12865,1.12811,1.12862,9800000.0
2007-01-11 19:58:00,1.12849,1.12857,1.12837,1.12849,24800000.0
2007-01-11 19:59:00,1.12823,1.12837,1.12807,1.12808,15200000.0
2007-01-11 20:00:00,1.12805,1.12848,1.12794,1.12794,18400000.0
2007-01-11 20:01:00,1.12815,1.12815,1.12774,1.12774,4000000.0
2007-01-11 20:02:00,1.1278,1.12793,1.12763,1.12773,26600000.0
2007-01-11 20:03:00,1.12774,1.1284,1.1276,1.1276,9400000.0
2007-01-11 20:04:00,1.12748,1.1278,1.12727,1.12727,32600000.0
2007-01-11 20:05:00,1.12724,1.12728,1.12689,1.12693,20000000.0
2007-01-11 20:06:00,1.12729,1.12739,1.12729,1.12733,10400000.0
2007-01-11 20:07:00,1.12738,1.12738,1.12703,1.12708,11200000.0
2007-01-11 20:08:00,1.12742,1.12762,1.12681,1.12762,15800000.0
2007-01-11 20:09:00,1.1272,1.12767,1.12701,1.12701,24400000.0
2007-01-11 20:10:00,1.12693,1.12741,1.12693,1.12706,9000000.0
2007-01-11 20:11:00,1.12689,1.12734,1.12664,1.1271,13000000.0
2007-01-11 20:12:00,1.12722,1.12744,1.12709,1.12709,10600000.0
2007-01-11 20:13:00,1.12716,1.12725,1.12691,1.12703,17800000.0
2007-01-11 20:14:00,1.12687,1.12719,1.12678,1.12702,13000000.0
2007-01-11 20:15:00,1.12669,1.12708,1.12669,1.12708,9400000.0
2007-01-11 20:16:00,1.12681,1.12725,1.1265,1.12685,12400000.0
2007-01-11 20:17:00,1.12681,1.12711,1.12679,1.12703,11800000.0
2007-01-11 20:18:00,1.12702,1.1271,1.12678,1.12678,10200000.0
2007-01-11 20:19:00,1.12686,1.12698,1.12649,1.12679,7800000.0
2007-01-11 20:20:00,1.12704,1.12733,1.12699,1.127,10800000.0
2007-01-11 20:21:00,1.12706,1.12711,1.12692,1.12696,12400000.0
2007-01-11 20:22:00,1.12688,1.12739,1.12671,1.127,8400000.0
2007-01-11 20:24:00,1.127,1.12743,1.12677,1.12743,21800000.0
2007-01-11 20:25:00,1.12754,1.12777,1.12738,1.12777,18800000.0
2007-01-11 20:26:00,1.12743,1.12755,1.12739,1.12755,10600000.0
2007-01-11 20:27:00,1.1272,1.12741,1.12699,1.12699,5000000.0
2007-01-11 20:28:00,1.12709,1.12709,1.1265,1.12672,15600000.0
2007-01-11 20:31:00,1.1268,1.12707,1.12669,1.127,10600000.0
2007-01-11 20:32:00,1.12651,1.12663,1.12651,1.12663,5400000.0
2007-01-11 20:33:00,1.12672,1.12682,1.12652,1.12654,13000000.0
2007-01-11 20:34:00,1.1269,1.1269,1.12664,1.12664,9600000.0
2007-01-11 20:35:00,1.12656,1.12672,1.12641,1.12668,11000000.0
2007-01-11 20:36:00,1.12671,1.12721,1.12671,1.12716,14200000.0
2007-01-11 20:37:00,1.12697,1.12704,1.12697,1.12704,7200000.0
2007-01-11 20:39:00,1.12707,1.12715,1.12684,1.12684,9600000.0
2007-01-11 20:40:00,1.12702,1.12707,1.12653,1.1266,8600000.0
2007-01-11 20:41:00,1.12663,1.12703,1.12654,1.12654,4800000.0
2007-01-11 20:42:00,1.12691,1.12691,1.12664,1.12664,9800000.0
2007-01-11 20:43:00,1.12691,1.12691,1.12687,1.12687,3200000.0
2007-01-11 20:44:00,1.12734,1.12734,1.12713,1.12714,10800000.0
2007-01-11 20:45:00,1.12712,1.12737,1.12696,1.12737,11000000.0
2007-01-11 20:46:00,1.12736,1.12767,1.12694,1.12732,11200000.0
2007-01-11 20:47:00,1.12685,1.12706,1.12668,1.12702,12200000.0
2007-01-11 20:48:00,1.12702,1.1271,1.12687,1.12687,21400000.0
2007-01-11 20:49:00,1.12702,1.12702,1.12673,1.12692,7600000.0
2007-01-11 20:50:00,1.12688,1.12688,1.12642,1.12658,19200000.0
2007-01-11 20:51:00,1.12652,1.12668,1.1265,1.1265,7600000.0
2007-01-11 20:52:00,1.12607,1.1265,1.12607,1.12647,12800000.0
2007-01-11 20:53:00,1.12674,1.12695,1.12673,1.12673,13800000.0
2007-01-11 20:54:00,1.12711,1.12711,1.12703,1.12703,4000000.0
2007-01-11 20:55:00,1.12705,1.12739,1.1269,1.12703,7600000.0
2007-01-11 20:56:00,1.1271,1.12741,1.12699,1.1273,12200000.0
2007-01-11 20:57:00,1.12695,1.12729,1.12671,1.1271,10000000.0
2007-01-11 20:58:00,1.12708,1.1278,1.12708,1.12719,23200000.0
2007-01-11 21:01:00,1.12767,1.12767,1.12713,1.12713,12800000.0
2007-01-11 21:02:00,1.12704,1.12787,1.12704,1.12741,9600000.0
2007-01-11 21:03:00,1.12742,1.12742,1.12694,1.12713,13800000.0
2007-01-11 21:04:00,1.12719,1.12754,1.12716,1.12716,16400000.0
2007-01-11 21:05:00,1.12705,1.12743,1.12705,1.12743,8400000.0
2007-01-11 21:06:00,1.12723,1.12748,1.12666,1.12706,23000000.0
2007-01-11 21:07:00,1.12743,1.12764,1.12731,1.12739,23200000.0
2007-01-11 21:08:00,1.12854,1.12854,1.12777,1.12791,9800000.0
2007-01-11 21:09:00,1.128,1.12804,1.12771,1.12804,7800000.0
2007-01-11 21:10:00,1.12807,1.12812,1.12782,1.12782,4200000.0
2007-01-11 21:11:00,1.12852,1.12852,1.12794,1.12798,14200000.0
2007-01-11 21:12:00,1.12806,1.12826,1.12784,1.12802,13400000.0
2007-01-11 21:14:00,1.12774,1.12779,1.1273,1.1273,28200000.0
2007-01-11 21:15:00,1.1275,1.12779,1.12733,1.12749,6200000.0
2007-01-11 21:16:00,1.12803,1.12803,1.12694,1.12694,10400000.0
2007-01-11 21:17:00,1.12743,1.12762,1.12725,1.12732,9600000.0
2007-01-11 21:18:00,1.12702,1.12731,1.12702,1.12731,16000000.0
2007-01-11 21:19:00,1.12699,1.12725,1.12677,1.12703,25400000.0
2007-01-11 21:20:00,1.12701,1.12735,1.12701,1.12735,11400000.0
2007-01-11 21:21:00,1.12746,1.12746,1.12681,1.12746,9800000.0
2007-01-11 21:22:00,1.12735,1.12797,1.12731,1.12737,16200000.0
2007-01-11 21:23:00,1.12751,1.12751,1.12706,1.12706,3600000.0
2007-01-11 21:24:00,1.12718,1.12765,1.12718,1.12748,13800000.0
2007-01-11 21:26:00,1.12731,1.12752,1.12699,1.12719,8400000.0
2007-01-11 21:27:00,1.12697,1.12747,1.12697,1.12746,13000000.0
2007-01-11 21:28:00,1.12719,1.12733,1.12719,1.12733,2600000.0
2007-01-11 21:29:00,1.12729,1.12746,1.12708,1.12717,22400000.0
2007-01-11 21:30:00,1.12694,1.12744,1.12694,1.12712,16800000.0
2007-01-11 21:31:00,1.12719,1.12719,1.12661,1.12694,10800000.0
2007-01-11 21:32:00,1.1272,1.12765,1.12695,1.12765,17000000.0
2007-01-11 21:33:00,1.12732,1.12744,1.1268,1.12725,10800000.0
2007-01-11 21:34:00,1.12704,1.12738,1.1268,1.12724,23400000.0
2007-01-11 21:35:00,1.12707,1.12734,1.12673,1.12734,16000000.0
2007-01-11 21:36:00,1.1271,1.12742,1.12677,1.12731,9600000.0
2007-01-11 21:37:00,1.12715,1.12765,1.1267,1.12722,16800000.0
2007-01-11 21:38:00,1.12714,1.12736,1.12712,1.12712,7800000.0
2007-01-11 21:39:00,1.12718,1.12718,1.12661,1.12682,15400000.0
2007-01-11 21:40:00,1.12723,1.12723,1.12716,1.12719,3000000.0
2007-01-11 21:41:00,1.12729,1.12763,1.12721,1.12734,6800000.0
2007-01-11 21:42:00,1.1275,1.12768,1.12735,1.12735,16000000.0
2007-01-11 21:43:00,1.12753,1.12786,1.12753,1.12754,18600000.0
2007-01-11 21:44:00,1.12746,1.12746,1.12721,1.12738,7400000.0
2007-01-11 21:45:00,1.12763,1.12788,1.12736,1.12788,19400000.0
2007-01-11 21:46:00,1.12719,1.12759,1.127,1.12743,15000000.0
2007-01-11 21:47:00,1.12724,1.12767,1.12713,1.12713,10400000.0
2007-01-11 21:48:00,1.12734,1.12785,1.12715,1.12717,16200000.0
2007-01-11 21:49:00,1.12724,1.12782,1.12718,1.1273,13200000.0
2007-01-11 21:50:00,1.12733,1.12758,1.12733,1.12753,14800000.0
2007-01-11 21:51:00,1.12736,1.12787,1.12736,1.12751,7400000.0
2007-01-11 21:52:00,1.12742,1.12775,1.12742,1.12766,10800000.0
2007-01-11 21:53:00,1.12745,1.12771,1.12725,1.12771,5200000.0
2007-01-11 21:54:00,1.1272,1.12761,1.1272,1.12746,5200000.0
2007-01-11 21:55:00,1.1273,1.12764,1.1273,1.12751,13000000.0
2007-01-11 21:56:00,1.12723,1.12757,1.12723,1.12757,6000000.0
2007-01-11 21:57:00,1.12743,1.12745,1.12711,1.12736,26600000.0
2007-01-11 21:58:00,1.12753,1.12759,1.12748,1.12758,7400000.0
2007-01-11 21:59:00,1.12761,1.12801,1.12761,1.12784,8200000.0
2007-01-11 22:00:00,1.12791,1.12791,1.1276,1.12777,8800000.0
2007-01-11 22:01:00,1.12736,1.12837,1.12736,1.1278,10400000.0
2007-01-11 22:02:00,1.1276,1.12809,1.1276,1.12766,11400000.0
2007-01-11 22:03:00,1.12797,1.12817,1.12797,1.12799,16400000.0
2007-01-11 22:04:00,1.12791,1.12839,1.12787,1.12826,12400000.0
2007-01-11 22:05:00,1.12827,1.12836,1.1281,1.12831,17000000.0
2007-01-11 22:06:00,1.12829,1.12864,1.12826,1.12826,12600000.0
2007-01-11 22:08:00,1.12792,1.12841,1.12792,1.1281,11800000.0
2007-01-11 22:09:00,1.12784,1.12784,1.12755,1.12755,8000000.0
2007-01-11 22:10:00,1.12777,1.12794,1.12757,1.12773,14000000.0
2007-01-11 22:11:00,1.12791,1.12804,1.12763,1.12763,10200000.0
2007-01-11 22:12:00,1.12794,1.12794,1.12759,1.12789,8000000.0
2007-01-11 22:13:00,1.12775,1.12775,1.12697,1.12698,5200000.0
2007-01-11 22:14:00,1.12723,1.12759,1.12711,1.1275,23800000.0
2007-01-11 22:15:00,1.12797,1.12814,1.12767,1.12814,21000000.0
2007-01-11 22:16:00,1.12763,1.12763,1.12747,1.12749,7800000.0
2007-01-11 22:17:00,1.12741,1.12774,1.12741,1.12765,4600000.0
2007-01-11 22:18:00,1.12776,1.12821,1.12771,1.12821,22000000.0
2007-01-11 22:20:00,1.12793,1.12793,1.12793,1.12793,5600000.0
2007-01-11 22:21:00,1.12784,1.1281,1.12754,1.12789,7000000.0
2007-01-11 22:22:00,1.12745,1.12764,1.12743,1.12746,12600000.0
2007-01-11 22:23:00,1.12785,1.12785,1.12732,1.12732,18600000.0
2007-01-11 22:25:00,1.12752,1.12752,1.12709,1.12728,9200000.0
2007-01-11 22:26:00,1.127,1.12731,1.12677,1.12701,7400000.0
2007-01-11 22:27:00,1.12736,1.12736,1.12679,1.12731,14400000.0
2007-01-11 22:28:00,1.12724,1.1275,1.12724,1.12727,16400000.0
2007-01-11 22:29:00,1.12737,1.12737,1.12666,1.12666,12400000.0
2007-01-11 22:30:00,1.12687,1.12726,1.12653,1.12653,9000000.0
2007-01-11 22:31:00,1.12682,1.12706,1.12677,1.12706,4200000.0
2007-01-11 22:32:00,1.12687,1.12708,1.12653,1.12663,10600000.0
2007-01-11 22:33:00,1.1271,1.12712,1.1271,1.12712,2000000.0
2007-01-11 22:34:00,1.12731,1.12751,1.12725,1.12751,10000000.0
2007-01-11 22:35:00,1.12696,1.12778,1.12696,1.12743,10800000.0
2007-01-11 22:36:00,1.12752,1.12769,1.12737,1.12748,14600000.0
2007-01-11 22:37:00,1.12752,1.12779,1.12747,1.12747,18600000.0
2007-01-11 22:38:00,1.12717,1.12807,1.12717,1.12764,21800000.0
2007-01-11 22:39:00,1.12757,1.12798,1.12746,1.12798,7800000.0
2007-01-11 22:40:00,1.12807,1.12807,1.12786,1.12786,15200000.0
2007-01-11 22:41:00,1.12765,1.12811,1.12751,1.12811,20600000.0
2007-01-11 22:42:00,1.12798,1.12812,1.12763,1.12776,10600000.0
2007-01-11 22:44:00,1.12798,1.12807,1.12798,1.12803,4400000.0
2007-01-11 22:45:00,1.12796,1.12872,1.12796,1.12847,17000000.0
2007-01-11 22:46:00,1.12856,1.1286,1.12855,1.12857,14600000.0
2007-01-11 22:47:00,1.12845,1.12884,1.12796,1.12836,17200000.0
2007-01-11 22:48:00,1.12828,1.12867,1.12828,1.12867,2000000.0
2007-01-11 22:49:00,1.12866,1.12877,1.12858,1.12877,5200000.0
2007-01-11 22:50:00,1.1287,1.1287,1.12836,1.12845,7000000.0
2007-01-11 22:52:00,1.12829,1.12836,1.12807,1.1283,13600000.0
2007-01-11 22:53:00,1.12837,1.12844,1.12802,1.12828,9400000.0
2007-01-11 22:54:00,1.12836,1.12887,1.12813,1.12813,5800000.0
2007-01-11 22:55:00,1.12795,1.12835,1.12789,1.12808,10200000.0
2007-01-11 22:56:00,1.12808,1.1281,1.12762,1.12768,18200000.0
2007-01-11 22:57:00,1.12765,1.12806,1.12751,1.1276,33200000.0
2007-01-11 22:58:00,1.12783,1.12783,1.12706,1.12738,16200000.0
2007-01-11 22:59:00,1.12715,1.12757,1.12715,1.1275,18200000.0
2007-01-11 23:00:00,1.1276,1.1277,1.1276,1.1277,10600000.0
2007-01-11 23:01:00,1.12808,1.12825,1.1277,1.12788,23600000.0
2007-01-11 23:02:00,1.12795,1.12795,1.12753,1.12763,19600000.0
2007-01-11 23:03:00,1.12772,1.12776,1.12763,1.12775,26600000.0
2007-01-11 23:04:00,1.12851,1.12851,1.12785,1.12785,6400000.0
2007-01-11 23:05:00,1.12805,1.12831,1.12794,1.12828,18600000.0
2007-01-11 23:06:00,1.1284,1.1284,1.128,1.12828,4800000.0
2007-01-11 23:07:00,1.12796,1.12841,1.12784,1.12794,16800000.0
2007-01-11 23:08:00,1.1279,1.12825,1.12771,1.12778,11800000.0
2007-01-11 23:09:00,1.12782,1.12798,1.12782,1.12798,2000000.0
2007-01-11 23:12:00,1.12769,1.12851,1.12769,1.1281,16600000.0
2007-01-11 23:13:00,1.12786,1.12786,1.12784,1.12784,7400000.0
2007-01-11 23:14:00,1.12794,1.1281,1.12777,1.12802,9400000.0
2007-01-11 23:15:00,1.1281,1.12824,1.12732,1.12824,20400000.0
2007-01-11 23:17:00,1.12789,1.12789,1.12761,1.12761,6200000.0
2007-01-11 23:18:00,1.12759,1.12797,1.12759,1.12787,13800000.0
2007-01-11 23:19:00,1.12792,1.12823,1.12755,1.12823,25000000.0
2007-01-11 23:20:00,1.12805,1.1281,1.12769,1.12769,9600000.0
2007-01-11 23:21:00,1.12723,1.12762,1.12723,1.12749,10800000.0
2007-01-11 23:22:00,1.12778,1.12783,1.12743,1.12775,21600000.0
2007-01-11 23:23:00,1.12791,1.12791,1.12767,1.12774,11400000.0
2007-01-11 23:24:00,1.12759,1.12786,1.12731,1.12769,9800000.0
2007-01-11 23:25:00,1.12785,1.12788,1.12723,1.12741,30200000.0
2007-01-11 23:26:00,1.12768,1.12781,1.1275,1.12776,14600000.0
2007-01-11 23:27:00,1.12738,1.1281,1.12738,1.12745,13600000.0
2007-01-11 23:28:00,1.12735,1.12763,1.12735,1.12757,13800000.0
2007-01-11 23:29:00,1.12764,1.12805,1.12743,1.12743,6200000.0
2007-01-11 23:30:00,1.12806,1.12808,1.12766,1.12766,4600000.0
2007-01-11 23:31:00,1.12749,1.1278,1.1274,1.12758,15000000.0
2007-01-11 23:32:00,1.1278,1.12809,1.12752,1.12776,22000000.0
2007-01-11 23:33:00,1.12782,1.12792,1.12759,1.12761,17000000.0
2007-01-11 23:35:00,1.12774,1.12798,1.12749,1.12753,24800000.0
2007-01-11 23:36:00,1.12774,1.12787,1.1274,1.1274,8000000.0
2007-01-11 23:37:00,1.12774,1.12774,1.12769,1.12769,2600000.0
2007-01-11 23:38:00,1.12732,1.12732,1.12701,1.12715,22400000.0
2007-01-11 23:39:00,1.12746,1.12757,1.12731,1.12737,13800000.0
2007-01-11 23:40:00,1.12727,1.12753,1.12725,1.12753,9800000.0
2007-01-11 23:41:00,1.12741,1.12765,1.12728,1.1274,12800000.0
2007-01-11 23:42:00,1.12784,1.12798,1.12746,1.12746,12200000.0
2007-01-11 23:44:00,1.12731,1.12776,1.12731,1.12764,6800000.0
2007-01-11 23:45:00,1.12802,1.1287,1.12789,1.1287,7400000.0
2007-01-11 23:46:00,1.12966,1.12966,1.12918,1.12938,18200000.0
2007-01-11 23:47:00,1.12953,1.12983,1.12934,1.12949,13400000.0
2007-01-11 23:48:00,1.12912,1.12939,1.12911,1.12922,17800000.0
2007-01-11 23:49:00,1.1294,1.12986,1.12939,1.12967,26800000.0
2007-01-11 23:51:00,1.1297,1.12982,1.12934,1.12934,11600000.0
2007-01-11 23:52:00,1.12989,1.12989,1.12917,1.1294,18600000.0
2007-01-11 23:53:00,1.12944,1.12986,1.12944,1.12952,9600000.0
2007-01-11 23:54:00,1.12975,1.13022,1.12964,1.12976,20800000.0
2007-01-11 23:55:00,1.12982,1.13015,1.12975,1.13,10600000.0
2007-01-11 23:56:00,1.12979,1.13019,1.12956,1.1297,20400000.0
2007-01-11 23:57:00,1.12998,1.12998,1.12953,1.12981,19800000.0
2007-01-11 23:58:00,1.12962,1.12989,1.1292,1.12989,10400000.0
2007-01-12 00:00:00,1.12967,1.12991,1.12955,1.12955,8200000.0
2007-01-12 00:01:00,1.12976,1.13004,1.1297,1.12995,19600000.0
2007-01-12 00:02:00,1.1301,1.1301,1.1295,1.12956,19600000.0
2007-01-12 00:03:00,1.12949,1.12982,1.12949,1.12982,3200000.0
2007-01-12 00:04:00,1.12912,1.13009,1.12912,1.13009,26200000.0
2007-01-12 00:05:00,1.12947,1.12971,1.1292,1.12971,14400000.0
2007-01-12 00:06:00,1.12971,1.12998,1.12971,1.12998,7600000.0
2007-01-12 00:07:00,1.12968,1.13008,1.12968,1.1299,4200000.0
2007-01-12 00:08:00,1.13018,1.13051,1.13005,1.13005,21200000.0
2007-01-12 00:09:00,1.1302,1.13061,1.13,1.13014,10000000.0
2007-01-12 00:10:00,1.13026,1.13033,1.13004,1.13027,10200000.0
2007-01-12 00:11:00,1.13022,1.13033,1.13014,1.1303,16000000.0
2007-01-12 00:12:00,1.13036,1.1305,1.13014,1.13014,18000000.0
2007-01-12 00:13:00,1.13046,1.13055,1.1304,1.13042,14000000.0
2007-01-12 00:14:00,1.13034,1.13112,1.1303,1.13112,9600000.0
2007-01-12 00:15:00,1.13083,1.131,1.13043,1.13049,11400000.0
2007-01-12 00:16:00,1.1304,1.13076,1.1304,1.13076,14800000.0
2007-01-12 00:17:00,1.13066,1.131,1.13055,1.13093,7800000.0
2007-01-12 00:18:00,1.13049,1.13068,1.13022,1.13042,8400000.0
2007-01-12 00:19:00,1.13043,1.13084,1.1303,1.13034,13400000.0
2007-01-12 00:20:00,1.13031,1.13047,1.13031,1.13047,4200000.0
2007-01-12 00:21:00,1.13061,1.13108,1.1302,1.13055,22000000.0
2007-01-12 00:23:00,1.13067,1.13067,1.1306,1.13064,4200000.0
2007-01-12 00:24:00,1.13075,1.13075,1.1303,1.1303,5200000.0
2007-01-12 00:25:00,1.13091,1.13091,1.13042,1.13065,7200000.0
2007-01-12 00:26:00,1.13037,1.13038,1.13037,1.13038,3200000.0
2007-01-12 00:27:00,1.1303,1.13062,1.1303,1.13062,2600000.0
2007-01-12 00:28:00,1.13065,1.13089,1.13065,1.13086,14600000.0
2007-01-12 00:29:00,1.13103,1.13137,1.13072,1.13137,7400000.0
2007-01-12 00:30:00,1.13112,1.13156,1.13112,1.13152,16400000.0
2007-01-12 00:31:00,1.13143,1.13171,1.13143,1.13156,21600000.0
2007-01-12 00:32:00,1.13213,1.13213,1.1314,1.13159,16000000.0
2007-01-12 00:33:00,1.1314,1.1314,1.13098,1.13134,14200000.0
2007-01-12 00:34:00,1.13146,1.13177,1.13114,1.13162,19800000.0
2007-01-12 00:35:00,1.13204,1.13204,1.13156,1.13182,19000000.0
2007-01-12 00:36:00,1.13177,1.13177,1.13111,1.13111,6200000.0
2007-01-12 00:37:00,1.13127,1.13132,1.13076,1.13132,13000000.0
2007-01-12 00:38:00,1.13135,1.13168,1.13135,1.13152,18200000.0
2007-01-12 00:39:00,1.13161,1.13176,1.13149,1.13168,18600000.0
2007-01-12 00:40:00,1.13133,1.13165,1.13102,1.13139,19400000.0
2007-01-12 00:41:00,1.13139,1.13176,1.13134,1.13134,14800000.0
2007-01-12 00:42:00,1.13113,1.13128,1.13084,1.13118,12800000.0
2007-01-12 00:43:00,1.13112,1.13132,1.13101,1.13132,11000000.0
2007-01-12 00:44:00,1.13101,1.13102,1.13061,1.13102,15200000.0
2007-01-12 00:45:00,1.13139,1.13139,1.13043,1.13091,14200000.0
2007-01-12 00:46:00,1.13097,1.13119,1.13074,1.13119,27600000.0
2007-01-12 00:47:00,1.13079,1.13095,1.13045,1.13052,11800000.0
2007-01-12 00:48:00,1.13038,1.13088,1.13038,1.13088,9200000.0
2007-01-12 00:50:00,1.13064,1.13068,1.1304,1.1304,26600000.0
2007-01-12 00:51:00,1.13106,1.1311,1.13063,1.13084,10600000.0
2007-01-12 00:52:00,1.13097,1.13132,1.13086,1.13132,14600000.0
2007-01-12 00:53:00,1.13114,1.13124,1.13091,1.13108,12400000.0
2007-01-12 00:54:00,1.13087,1.13115,1.1308,1.1308,12200000.0
2007-01-12 00:55:00,1.13094,1.13116,1.13035,1.13116,6800000.0
2007-01-12 00:56:00,1.1312,1.13183,1.13115,1.13115,26800000.0
2007-01-12 00:57:00,1.13151,1.13155,1.13094,1.13133,16200000.0
2007-01-12 00:58:00,1.13107,1.13107,1.13058,1.13058,5800000.0
2007-01-12 00:59:00,1.13059,1.13128,1.13028,1.13057,12400000.0
2007-01-12 01:00:00,1.13072,1.13084,1.13045,1.13084,25400000.0
2007-01-12 01:01:00,1.13023,1.13118,1.13023,1.13067,12400000.0
2007-01-12 01:02:00,1.13083,1.13123,1.13083,1.13098,12000000.0
2007-01-12 01:03:00,1.13112,1.13118,1.13099,1.13103,11600000.0
2007-01-12 01:04:00,1.13066,1.13067,1.13045,1.13045,4600000.0
2007-01-12 01:05:00,1.13067,1.13103,1.13067,1.13069,20000000.0
2007-01-12 01:06:00,1.13059,1.13093,1.13038,1.13093,26000000.0
2007-01-12 01:07:00,1.13071,1.13111,1.13071,1.13104,11600000.0
2007-01-12 01:08:00,1.13046,1.131,1.13046,1.131,11600000.0
2007-01-12 01:09:00,1.13068,1.13098,1.13052,1.13052,7800000.0
2007-01-12 01:10:00,1.13082,1.13093,1.13081,1.13086,13000000.0
2007-01-12 01:11:00,1.13025,1.13075,1.13024,1.13075,12800000.0
2007-01-12 01:12:00,1.13077,1.13077,1.13032,1.13032,11800000.0
2007-01-12 01:13:00,1.13054,1.13082,1.13053,1.13069,27400000.0
2007-01-12 01:14:00,1.13022,1.1305,1.13,1.1305,12600000.0
2007-01-12 01:15:00,1.13056,1.13112,1.13056,1.13112,3200000.0
2007-01-12 01:16:00,1.1307,1.13095,1.13065,1.13086,11600000.0
2007-01-12 01:17:00,1.13073,1.13077,1.13052,1.13077,11000000.0
2007-01-12 01:18:00,1.13068,1.13083,1.13064,1.1308,9800000.0
2007-01-12 01:19:00,1.13076,1.13114,1.13066,1.13077,26600000.0
2007-01-12 01:20:00,1.13096,1.13099,1.13059,1.13059,15400000.0
2007-01-12 01:21:00,1.13088,1.13119,1.1305,1.131,15000000.0
2007-01-12 01:22:00,1.13112,1.13112,1.13089,1.13093,12000000.0
2007-01-12 01:23:00,1.13077,1.131,1.13071,1.13093,8400000.0
2007-01-12 01:24:00,1.1309,1.1309,1.1306,1.13085,14200000.0
2007-01-12 01:25:00,1.13068,1.13079,1.13022,1.13079,16200000.0
2007-01-12 01:26:00,1.13074,1.13085,1.13064,1.13064,9200000.0
2007-01-12 01:27:00,1.13071,1.13108,1.1307,1.13087,13200000.0
2007-01-12 01:28:00,1.13087,1.13119,1.13076,1.13077,15800000.0
2007-01-12 01:30:00,1.13097,1.13104,1.13087,1.13087,7200000.0
2007-01-12 01:31:00,1.13103,1.13124,1.13068,1.13124,16000000.0
2007-01-12 01:33:00,1.13077,1.13091,1.1306,1.13086,15200000.0
2007-01-12 01:34:00,1.13073,1.13129,1.13073,1.13091,13400000.0
2007-01-12 01:35:00,1.13085,1.13134,1.13083,1.13103,28800000.0
2007-01-12 01:36:00,1.13102,1.13102,1.13039,1.13069,12800000.0
2007-01-12 01:37:00,1.13084,1.13118,1.13084,1.13088,12600000.0
2007-01-12 01:38:00,1.13042,1.13067,1.13042,1.1306,6200000.0
2007-01-12 01:39:00,1.13109,1.13127,1.13096,1.13098,7400000.0
2007-01-12 01:41:00,1.13105,1.13113,1.13089,1.13089,13000000.0
2007-01-12 01:42:00,1.13111,1.13111,1.13066,1.13066,12200000.0
2007-01-12 01:43:00,1.13132,1.13132,1.1309,1.13091,15400000.0
2007-01-12 01:44:00,1.13149,1.13162,1.13096,1.13096,20400000.0
2007-01-12 01:45:00,1.13146,1.13146,1.13125,1.13136,4200000.0
2007-01-12 01:46:00,1.13107,1.13124,1.13087,1.13111,7800000.0
2007-01-12 01:48:00,1.13114,1.13127,1.131,1.13106,12800000.0
2007-01-12 01:49:00,1.13085,1.13099,1.13078,1.13099,21800000.0
2007-01-12 01:50:00,1.1309,1.13123,1.13051,1.13051,16800000.0
2007-01-12 01:51:00,1.13091,1.13133,1.13084,1.13133,7200000.0
2007-01-12 01:52:00,1.13112,1.13132,1.13087,1.13093,18400000.0
2007-01-12 01:53:00,1.13142,1.13142,1.13121,1.13134,8400000.0
2007-01-12 01:54:00,1.13172,1.13178,1.13154,1.13178,8400000.0
2007-01-12 01:55:00,1.13193,1.13193,1.13112,1.13136,25600000.0
2007-01-12 01:56:00,1.13148,1.13155,1.13113,1.1313,16800000.0
2007-01-12 01:57:00,1.13126,1.13138,1.13108,1.13108,10800000.0
2007-01-12 01:58:00,1.13131,1.13131,1.1312,1.1312,4800000.0
2007-01-12 01:59:00,1.13121,1.13143,1.1311,1.13128,14600000.0
2007-01-12 02:00:00,1.1312,1.13174,1.13111,1.13174,34000000.0
2007-01-12 02:01:00,1.13146,1.13154,1.13103,1.13154,15200000.0
2007-01-12 02:02:00,1.13146,1.13153,1.13098,1.13148,9800000.0
2007-01-12 02:03:00,1.13147,1.13168,1.13139,1.13142,11600000.0
2007-01-12 02:04:00,1.13204,1.13204,1.13125,1.13172,15200000.0
2007-01-12 02:06:00,1.1312,1.13156,1.13085,1.13118,12600000.0
2007-01-12 02:07:00,1.13151,1.1318,1.13125,1.13154,10200000.0
2007-01-12 02:08:00,1.13143,1.13152,1.13121,1.13152,7000000.0
2007-01-12 02:09:00,1.13143,1.13147,1.13136,1.13138,29000000.0
2007-01-12 02:10:00,1.1314,1.13177,1.1314,1.13168,15800000.0
2007-01-12 02:11:00,1.13128,1.13194,1.13128,1.13145,6800000.0
2007-01-12 02:12:00,1.13154,1.13194,1.13146,1.1317,22400000.0
2007-01-12 02:13:00,1.13162,1.13195,1.13162,1.13195,15400000.0
2007-01-12 02:14:00,1.13202,1.13237,1.13201,1.13216,20400000.0
2007-01-12 02:15:00,1.13207,1.13224,1.13166,1.13169,20600000.0
2007-01-12 02:16:00,1.13181,1.13219,1.13152,1.13173,8800000.0
2007-01-12 02:17:00,1.13194,1.13194,1.13175,1.13179,15200000.0
2007-01-12 02:18:00,1.13194,1.13215,1.13162,1.13215,12400000.0
2007-01-12 02:19:00,1.13201,1.13201,1.13092,1.13125,16400000.0
2007-01-12 02:20:00,1.13207,1.13207,1.13166,1.13192,12000000.0
2007-01-12 02:21:00,1.13168,1.1322,1.13152,1.13152,31000000.0
2007-01-12 02:22:00,1.13165,1.13165,1.13084,1.13084,12400000.0
2007-01-12 02:23:00,1.13113,1.1313,1.13112,1.13117,16800000.0
2007-01-12 02:24:00,1.13101,1.13111,1.13063,1.13085,9400000.0
2007-01-12 02:25:00,1.13104,1.13104,1.13087,1.13087,8800000.0
2007-01-12 02:26:00,1.13084,1.1309,1.13064,1.13083,11600000.0
2007-01-12 02:27:00,1.1308,1.1308,1.13057,1.13059,10800000.0
2007-01-12 02:28:00,1.13043,1.13069,1.12998,1.12998,18000000.0
2007-01-12 02:29:00,1.13049,1.13081,1.13039,1.13081,21400000.0
2007-01-12 02:30:00,1.13004,1.13027,1.13004,1.13021,15200000.0
2007-01-12 02:31:00,1.13065,1.13077,1.13028,1.13037,8200000.0
2007-01-12 02:32:00,1.13023,1.13088,1.13023,1.13063,14000000.0
2007-01-12 02:33:00,1.13034,1.13075,1.13016,1.13075,11400000.0
2007-01-12 02:34:00,1.13064,1.13078,1.13049,1.13054,12200000.0
2007-01-12 02:35:00,1.13124,1.13134,1.13099,1.13099,10000000.0
2007-01-12 02:36:00,1.13079,1.13102,1.13032,1.13032,23600000.0
2007-01-12 02:37:00,1.13052,1.13052,1.13043,1.1305,5200000.0
2007-01-12 02:38:00,1.13037,1.1308,1.13018,1.1305,24400000.0
2007-01-12 02:39:00,1.13083,1.13089,1.13051,1.13074,10000000.0
2007-01-12 02:41:00,1.13055,1.13083,1.13045,1.13083,4200000.0
2007-01-12 02:42:00,1.13028,1.13062,1.13015,1.13062,13200000.0
2007-01-12 02:43:00,1.13101,1.13104,1.13078,1.13098,12200000.0
2007-01-12 02:44:00,1.13101,1.13137,1.13093,1.13096,17600000.0
2007-01-12 02:46:00,1.13071,1.13127,1.13071,1.13127,9600000.0
2007-01-12 02:48:00,1.13067,1.13085,1.13059,1.13085,17400000.0
2007-01-12 02:49:00,1.13061,1.13063,1.13041,1.13041,9800000.0
2007-01-12 02:50:00,1.13029,1.13062,1.13021,1.13021,5600000.0
2007-01-12 02:51:00,1.13042,1.1305,1.13013,1.13033,19600000.0
2007-01-12 02:52:00,1.13061,1.13065,1.13031,1.13046,18000000.0
2007-01-12 02:53:00,1.13036,1.13061,1.13029,1.13029,17600000.0
2007-01-12 02:55:00,1.1305,1.13087,1.12986,1.13033,22200000.0
2007-01-12 02:56:00,1.13036,1.13073,1.13024,1.13034,22200000.0
2007-01-12 02:57:00,1.13039,1.13062,1.13039,1.13062,9600000.0
2007-01-12 02:58:00,1.13088,1.13088,1.1305,1.13059,17400000.0
2007-01-12 02:59:00,1.13078,1.13093,1.13063,1.13069,15400000.0
2007-01-12 03:00:00,1.13115,1.13115,1.13032,1.13041,7600000.0
2007-01-12 03:01:00,1.13065,1.13065,1.13048,1.13048,2600000.0
2007-01-12 03:02:00,1.13056,1.13087,1.13031,1.13038,14600000.0
2007-01-12 03:03:00,1.13069,1.13089,1.13064,1.13072,20400000.0
2007-01-12 03:04:00,1.13054,1.13067,1.13034,1.13034,13400000.0
2007-01-12 03:05:00,1.13056,1.13071,1.12998,1.12998,12400000.0
2007-01-12 03:06:00,1.12997,1.13022,1.12977,1.13,10600000.0
2007-01-12 03:07:00,1.1304,1.13046,1.13019,1.13029,18000000.0
2007-01-12 03:08:00,1.13009,1.13023,1.12995,1.13009,14800000.0
2007-01-12 03:09:00,1.13001,1.13029,1.12972,1.13006,15400000.0
2007-01-12 03:10:00,1.13031,1.13031,1.12985,1.13001,15200000.0
2007-01-12 03:11:00,1.13003,1.13023,1.12976,1.13023,12800000.0
2007-01-12 03:12:00,1.13035,1.13035,1.12968,1.12968,9600000.0
2007-01-12 03:13:00,1.12994,1.13015,1.12986,1.12994,11000000.0
2007-01-12 03:14:00,1.13057,1.13062,1.13012,1.13034,23200000.0
2007-01-12 03:15:00,1.12983,1.12992,1.12952,1.12975,17000000.0
2007-01-12 03:16:00,1.13012,1.13049,1.13012,1.13022,4200000.0
2007-01-12 03:17:00,1.13013,1.13013,1.13004,1.13008,9200000.0
2007-01-12 03:18:00,1.13012,1.13041,1.13012,1.13035,23400000.0
2007-01-12 03:19:00,1.13079,1.1309,1.13003,1.13003,12600000.0
2007-01-12 03:20:00,1.13035,1.13047,1.13026,1.13038,13000000.0
2007-01-12 03:22:00,1.13008,1.13026,1.12993,1.12993,7800000.0
2007-01-12 03:23:00,1.13016,1.13031,1.13,1.13,14800000.0
2007-01-12 03:24:00,1.12962,1.12996,1.1295,1.12972,9600000.0
2007-01-12 03:25:00,1.13007,1.13007,1.12968,1.12977,14200000.0
2007-01-12 03:26:00,1.12949,1.13001,1.12949,1.12979,19400000.0
2007-01-12 03:27:00,1.12982,1.12998,1.12963,1.12989,6800000.0
2007-01-12 03:28:00,1.12979,1.13013,1.12954,1.12957,14800000.0
2007-01-12 03:29:00,1.12956,1.13017,1.12956,1.12998,13200000.0
2007-01-12 03:30:00,1.12974,1.12986,1.12952,1.12962,12200000.0
2007-01-12 03:31:00,1.12991,1.13009,1.12958,1.12958,9200000.0
2007-01-12 03:33:00,1.12992,1.12998,1.12961,1.12991,17200000.0
2007-01-12 03:35:00,1.12948,1.12999,1.12948,1.12971,8200000.0
2007-01-12 03:37:00,1.12911,1.12995,1.12911,1.12943,15600000.0
2007-01-12 03:39:00,1.12925,1.12978,1.12925,1.12978,21800000.0
2007-01-12 03:40:00,1.12952,1.13012,1.12952,1.12977,9400000.0
2007-01-12 03:41:00,1.12937,1.1296,1.12907,1.12907,14800000.0
2007-01-12 03:42:00,1.12922,1.12964,1.12922,1.12964,4200000.0
2007-01-12 03:44:00,1.1294,1.12958,1.12924,1.12941,6800000.0
2007-01-12 03:45:00,1.12927,1.12958,1.12917,1.12941,11600000.0
2007-01-12 03:46:00,1.1293,1.12944,1.12901,1.12944,20400000.0
2007-01-12 03:47:00,1.12949,1.12951,1.12936,1.12946,12800000.0
2007-01-12 03:48:00,1.12925,1.12963,1.12919,1.12945,18400000.0
2007-01-12 03:49:00,1.12977,1.12977,1.1292,1.12958,20800000.0
2007-01-12 03:50:00,1.12919,1.12944,1.12915,1.12927,12400000.0
2007-01-12 03:52:00,1.12898,1.12957,1.12898,1.12933,16600000.0
2007-01-12 03:54:00,1.12979,1.12979,1.12913,1.12938,11000000.0
2007-01-12 03:55:00,1.12931,1.12984,1.12909,1.12984,20800000.0
2007-01-12 03:56:00,1.12924,1.12941,1.12909,1.12941,15400000.0
2007-01-12 03:57:00,1.12948,1.12964,1.12941,1.12961,16000000.0
2007-01-12 03:58:00,1.12939,1.12977,1.12937,1.12977,15000000.0
2007-01-12 03:59:00,1.12972,1.13004,1.12962,1.12974,22000000.0
2007-01-12 04:00:00,1.12966,1.13024,1.12945,1.12971,16600000.0
2007-01-12 04:01:00,1.12968,1.1298,1.12949,1.1297,6600000.0
2007-01-12 04:03:00,1.12905,1.12945,1.12905,1.12935,11400000.0
2007-01-12 04:04:00,1.12946,1.12948,1.12923,1.12929,19600000.0
2007-01-12 04:05:00,1.12923,1.12955,1.12912,1.12912,4600000.0
2007-01-12 04:06:00,1.12949,1.12956,1.12923,1.12943,13400000.0
2007-01-12 04:07:00,1.12903,1.12953,1.12903,1.12924,12600000.0
2007-01-12 04:08:00,1.12967,1.12967,1.1289,1.12922,16200000.0
2007-01-12 04:09:00,1.12936,1.12951,1.12926,1.12936,12800000.0
2007-01-12 04:10:00,1.12926,1.12942,1.12915,1.12942,14800000.0
2007-01-12 04:11:00,1.12948,1.12948,1.12919,1.12934,3600000.0
2007-01-12 04:12:00,1.12881,1.12944,1.12881,1.12932,9600000.0
2007-01-12 04:13:00,1.12959,1.12981,1.12937,1.12937,9400000.0
2007-01-12 04:14:00,1.12966,1.12978,1.12937,1.12961,10800000.0
2007-01-12 04:15:00,1.12947,1.12987,1.12947,1.12987,4200000.0
2007-01-12 04:16:00,1.12936,1.12936,1.12922,1.12922,5000000.0
2007-01-12 04:17:00,1.12924,1.12954,1.12912,1.1292,13000000.0
2007-01-12 04:18:00,1.12932,1.1294,1.12915,1.12922,13000000.0
2007-01-12 04:19:00,1.12945,1.12948,1.129,1.129,8200000.0
2007-01-12 04:20:00,1.12882,1.12919,1.12882,1.12908,16800000.0
2007-01-12 04:21:00,1.12978,1.12979,1.12913,1.12956,10400000.0
2007-01-12 04:22:00,1.12952,1.12953,1.12909,1.12953,9800000.0
2007-01-12 04:23:00,1.12959,1.12989,1.12944,1.1295,14800000.0
2007-01-12 04:24:00,1.12946,1.12966,1.12931,1.12931,9200000.0
2007-01-12 04:25:00,1.12951,1.12956,1.12934,1.12935,15600000.0
2007-01-12 04:26:00,1.12957,1.12957,1.12941,1.12941,8000000.0
2007-01-12 04:27:00,1.1295,1.1298,1.12942,1.12959,9400000.0
2007-01-12 04:28:00,1.12958,1.12958,1.12938,1.12938,3200000.0
2007-01-12 04:29:00,1.12939,1.12974,1.12939,1.12974,10400000.0
2007-01-12 04:30:00,1.12933,1.12933,1.1293,1.1293,4000000.0
2007-01-12 04:31:00,1.12915,1.12935,1.12889,1.12935,9600000.0
2007-01-12 04:32:00,1.12906,1.1292,1.129,1.12914,8000000.0
2007-01-12 04:33:00,1.12926,1.12963,1.12921,1.12951,15800000.0
2007-01-12 04:34:00,1.12937,1.12953,1.12925,1.12953,8400000.0
2007-01-12 04:35:00,1.12936,1.12936,1.12904,1.12904,8200000.0
2007-01-12 04:38:00,1.12923,1.12953,1.12923,1.12934,14800000.0
2007-01-12 04:39:00,1.1297,1.1297,1.12913,1.1293,8800000.0
2007-01-12 04:40:00,1.12963,1.12963,1.12938,1.12938,4200000.0
2007-01-12 04:41:00,1.12936,1.12972,1.12935,1.12972,11200000.0
2007-01-12 04:42:00,1.12958,1.12982,1.12958,1.12962,25000000.0
2007-01-12 04:43:00,1.12942,1.12989,1.12927,1.12951,20800000.0
2007-01-12 04:44:00,1.12993,1.13014,1.12954,1.12957,13000000.0
2007-01-12 04:45:00,1.13005,1.13005,1.12954,1.12954,17800000.0
2007-01-12 04:46:00,1.12952,1.12966,1.1291,1.1291,23000000.0
2007-01-12 04:47:00,1.12946,1.12946,1.12922,1.12922,5600000.0
2007-01-12 04:48:00,1.12937,1.12937,1.12894,1.12895,13400000.0
2007-01-12 04:49:00,1.12933,1.12961,1.12891,1.12961,8000000.0
2007-01-12 04:50:00,1.12966,1.12966,1.12908,1.12944,11800000.0
2007-01-12 04:51:00,1.12945,1.12995,1.12945,1.12963,28000000.0
2007-01-12 04:52:00,1.12946,1.12986,1.12946,1.12971,13000000.0
2007-01-12 04:53:00,1.12954,1.12968,1.12929,1.12942,13400000.0
2007-01-12 04:54:00,1.12936,1.12947,1.12867,1.12867,10200000.0
2007-01-12 04:55:00,1.12862,1.12892,1.12857,1.12857,12000000.0
2007-01-12 04:56:00,1.12856,1.1286,1.12826,1.12853,13800000.0
2007-01-12 04:57:00,1.12864,1.1287,1.12837,1.1287,8400000.0
2007-01-12 04:58:00,1.12837,1.12844,1.128,1.12809,34400000.0
2007-01-12 04:59:00,1.12852,1.12883,1.12852,1.12883,7000000.0
2007-01-12 05:00:00,1.12871,1.12888,1.12858,1.12863,13800000.0
2007-01-12 05:01:00,1.12855,1.12871,1.12855,1.12871,4800000.0
2007-01-12 05:02:00,1.12829,1.12877,1.12829,1.12877,13200000.0
2007-01-12 05:03:00,1.1285,1.12863,1.12826,1.1285,7800000.0
2007-01-12 05:04:00,1.12826,1.12844,1.1281,1.12843,16000000.0
2007-01-12 05:05:00,1.12823,1.12839,1.12803,1.12806,12800000.0
2007-01-12 05:07:00,1.12808,1.12808,1.12779,1.12779,10000000.0
2007-01-12 05:08:00,1.12834,1.12834,1.12814,1.12833,11400000.0
2007-01-12 05:09:00,1.12797,1.12816,1.12797,1.12816,2600000.0
2007-01-12 05:10:00,1.12816,1.1283,1.12777,1.1283,6400000.0
2007-01-12 05:11:00,1.12834,1.12849,1.12784,1.12831,9400000.0
2007-01-12 05:12:00,1.12833,1.12833,1.12814,1.12814,6600000.0
2007-01-12 05:13:00,1.12823,1.12823,1.12816,1.12816,2600000.0
2007-01-12 05:14:00,1.12806,1.1284,1.12806,1.12824,4600000.0
2007-01-12 05:15:00,1.12829,1.12842,1.12806,1.1281,30000000.0
2007-01-12 05:16:00,1.12859,1.12878,1.12826,1.12826,19400000.0
2007-01-12 05:18:00,1.12821,1.12821,1.12816,1.12816,2600000.0
2007-01-12 05:19:00,1.12809,1.12874,1.12809,1.12826,18200000.0
2007-01-12 05:20:00,1.12837,1.1287,1.1283,1.12857,11200000.0
2007-01-12 05:22:00,1.12823,1.12882,1.12807,1.12807,11600000.0
2007-01-12 05:23:00,1.12849,1.12894,1.12832,1.12833,10000000.0
2007-01-12 05:25:00,1.1285,1.12868,1.12828,1.12868,5000000.0
2007-01-12 05:26:00,1.12878,1.12878,1.1287,1.1287,9000000.0
2007-01-12 05:27:00,1.12826,1.12892,1.12826,1.12892,5600000.0
2007-01-12 05:28:00,1.1285,1.12859,1.1283,1.1283,5800000.0
2007-01-12 05:29:00,1.12839,1.12845,1.12839,1.12845,3200000.0
2007-01-12 05:30:00,1.12847,1.12888,1.1284,1.1284,5200000.0
2007-01-12 05:31:00,1.1284,1.1284,1.12808,1.12816,7400000.0
2007-01-12 05:33:00,1.12813,1.12849,1.12803,1.12816,20400000.0
2007-01-12 05:34:00,1.1282,1.1282,1.12805,1.12805,8800000.0
2007-01-12 05:35:00,1.12787,1.12799,1.12749,1.12799,9400000.0
2007-01-12 05:36:00,1.12818,1.12818,1.12773,1.12813,13400000.0
2007-01-12 05:37:00,1.12849,1.12859,1.12821,1.12859,16200000.0
2007-01-12 05:38:00,1.12813,1.1283,1.12813,1.1283,10400000.0
2007-01-12 05:40:00,1.12834,1.12834,1.12793,1.1282,6800000.0
2007-01-12 05:41:00,1.12797,1.12825,1.12776,1.12816,11600000.0
2007-01-12 05:42:00,1.1287,1.1287,1.12816,1.12842,23000000.0
2007-01-12 05:43:00,1.12836,1.12873,1.12816,1.12868,14600000.0
2007-01-12 05:44:00,1.12839,1.12877,1.12829,1.12877,10600000.0
2007-01-12 05:45:00,1.12927,1.12935,1.12898,1.12935,23600000.0
2007-01-12 05:46:00,1.12916,1.12927,1.12898,1.12918,9600000.0
2007-01-12 05:47:00,1.1291,1.12912,1.12885,1.1289,14200000.0
2007-01-12 05:48:00,1.12893,1.12893,1.12858,1.12858,6600000.0
2007-01-12 05:49:00,1.12884,1.12924,1.12879,1.12888,7200000.0
2007-01-12 05:50:00,1.12893,1.12944,1.12885,1.12913,17400000.0
2007-01-12 05:51:00,1.12918,1.12959,1.12908,1.12959,15400000.0
2007-01-12 05:52:00,1.1288,1.12922,1.12877,1.12922,19000000.0
2007-01-12 05:54:00,1.12893,1.12893,1.12882,1.12882,2600000.0
2007-01-12 05:55:00,1.12892,1.12919,1.12892,1.12919,2600000.0
2007-01-12 05:56:00,1.12893,1.12898,1.12893,1.12898,2600000.0
2007-01-12 05:57:00,1.12917,1.12917,1.12898,1.12914,6400000.0
2007-01-12 05:58:00,1.12899,1.12916,1.12875,1.12875,14000000.0
2007-01-12 05:59:00,1.12885,1.12885,1.12859,1.12869,7400000.0
2007-01-12 06:01:00,1.12884,1.12918,1.12865,1.12865,20400000.0
2007-01-12 06:02:00,1.129,1.12965,1.12897,1.12897,11800000.0
2007-01-12 06:03:00,1.12883,1.12883,1.12881,1.12881,9600000.0
2007-01-12 06:04:00,1.12857,1.1293,1.12857,1.12881,10400000.0
2007-01-12 06:05:00,1.12846,1.12884,1.12846,1.12871,8200000.0
2007-01-12 06:07:00,1.12863,1.12879,1.12863,1.12879,8400000.0
2007-01-12 06:08:00,1.1285,1.12879,1.1285,1.12856,16200000.0
2007-01-12 06:09:00,1.12824,1.12873,1.12824,1.12873,19000000.0
2007-01-12 06:10:00,1.12873,1.12873,1.12812,1.12812,11800000.0
2007-01-12 06:11:00,1.12829,1.12829,1.12766,1.12766,18000000.0
2007-01-12 06:12:00,1.12766,1.12783,1.12766,1.1278,13400000.0
2007-01-12 06:13:00,1.12772,1.12772,1.12762,1.12762,3200000.0
2007-01-12 06:14:00,1.12792,1.12792,1.12759,1.12759,7400000.0
2007-01-12 06:15:00,1.12795,1.12797,1.12795,1.12797,2600000.0
2007-01-12 06:16:00,1.12798,1.12798,1.12726,1.12747,23800000.0
2007-01-12 06:17:00,1.12743,1.12786,1.12737,1.12786,19200000.0
2007-01-12 06:19:00,1.12742,1.12742,1.12716,1.12716,5000000.0
2007-01-12 06:20:00,1.12719,1.12762,1.12719,1.12762,3600000.0
2007-01-12 06:21:00,1.12727,1.12757,1.12727,1.12757,2000000.0
2007-01-12 06:22:00,1.12726,1.12778,1.1272,1.1272,15200000.0
2007-01-12 06:23:00,1.1274,1.1274,1.1273,1.1273,3200000.0
2007-01-12 06:24:00,1.12718,1.12725,1.12702,1.12702,21400000.0
2007-01-12 06:25:00,1.12681,1.12743,1.12681,1.12711,7400000.0
2007-01-12 06:26:00,1.12731,1.12805,1.12731,1.12773,8200000.0
2007-01-12 06:27:00,1.12751,1.12772,1.12735,1.12735,8200000.0
2007-01-12 06:28:00,1.12734,1.12777,1.12734,1.12757,9000000.0
2007-01-12 06:29:00,1.12794,1.12799,1.12764,1.12773,11600000.0
2007-01-12 06:30:00,1.1276,1.12764,1.1273,1.12746,13000000.0
2007-01-12 06:31:00,1.12695,1.12713,1.12695,1.12713,2000000.0
2007-01-12 06:33:00,1.12706,1.12784,1.12706,1.12784,8800000.0
2007-01-12 06:34:00,1.1275,1.12772,1.12734,1.12757,10600000.0
2007-01-12 06:36:00,1.12783,1.12783,1.12711,1.12711,4600000.0
2007-01-12 06:37:00,1.12765,1.12765,1.1274,1.12759,13800000.0
2007-01-12 06:38:00,1.12762,1.12775,1.12719,1.12775,8200000.0
2007-01-12 06:39:00,1.12764,1.12764,1.12731,1.12731,2600000.0
2007-01-12 06:40:00,1.12765,1.12765,1.12664,1.1269,19400000.0
2007-01-12 06:41:00,1.12738,1.12757,1.12661,1.12726,17600000.0
2007-01-12 06:42:00,1.12686,1.12708,1.12682,1.12708,14800000.0
2007-01-12 06:43:00,1.12722,1.12722,1.12667,1.12705,26200000.0
2007-01-12 06:44:00,1.127,1.12729,1.127,1.12712,12600000.0
2007-01-12 06:45:00,1.12736,1.12764,1.1272,1.12725,18000000.0
2007-01-12 06:47:00,1.12762,1.12762,1.12718,1.12718,8000000.0
2007-01-12 06:48:00,1.12739,1.12739,1.12661,1.1267,16200000.0
2007-01-12 06:49:00,1.12722,1.12731,1.12687,1.12731,16400000.0
2007-01-12 06:50:00,1.1271,1.1274,1.127,1.1273,41200000.0
2007-01-12 06:51:00,1.12749,1.12752,1.12731,1.12734,15800000.0
2007-01-12 06:52:00,1.12753,1.12757,1.127,1.12729,22000000.0
2007-01-12 06:53:00,1.1273,1.12752,1.12727,1.12752,4200000.0
2007-01-12 06:54:00,1.12755,1.12789,1.12746,1.1277,10000000.0
2007-01-12 06:56:00,1.12754,1.12777,1.12723,1.12772,19400000.0
2007-01-12 06:57:00,1.12789,1.12803,1.12772,1.12777,9600000.0
2007-01-12 06:59:00,1.12801,1.12801,1.12745,1.12781,19000000.0
2007-01-12 07:00:00,1.12756,1.12795,1.12756,1.12795,17800000.0
2007-01-12 07:01:00,1.12815,1.12815,1.12765,1.12765,13400000.0
2007-01-12 07:02:00,1.12799,1.12837,1.12779,1.12801,10000000.0
2007-01-12 07:03:00,1.12799,1.12815,1.12776,1.12776,13600000.0
2007-01-12 07:04:00,1.12852,1.12852,1.12812,1.12812,10000000.0
2007-01-12 07:05:00,1.12826,1.12861,1.1281,1.12824,18600000.0
2007-01-12 07:07:00,1.12815,1.12838,1.12815,1.12838,5200000.0
2007-01-12 07:08:00,1.12837,1.12881,1.1283,1.1283,11600000.0
2007-01-12 07:09:00,1.12852,1.12903,1.12852,1.12871,9800000.0
2007-01-12 07:10:00,1.12853,1.12868,1.12813,1.12823,13800000.0
2007-01-12 07:11:00,1.12825,1.12868,1.12825,1.12847,18200000.0
2007-01-12 07:12:00,1.12816,1.1286,1.12802,1.1286,10800000.0
2007-01-12 07:13:00,1.12881,1.12881,1.12836,1.12836,5600000.0
2007-01-12 07:14:00,1.12874,1.12902,1.12839,1.12902,20600000.0
2007-01-12 07:15:00,1.12898,1.12898,1.12845,1.12877,13200000.0
2007-01-12 07:16:00,1.1288,1.12916,1.12869,1.12892,11800000.0
2007-01-12 07:17:00,1.12867,1.12872,1.12867,1.12872,5600000.0
2007-01-12 07:18:00,1.12865,1.12891,1.12841,1.12891,9800000.0
2007-01-12 07:19:00,1.12854,1.12857,1.12813,1.12857,9800000.0
2007-01-12 07:20:00,1.12841,1.12865,1.12841,1.12859,8400000.0
2007-01-12 07:22:00,1.12862,1.12871,1.12862,1.12871,12200000.0
2007-01-12 07:23:00,1.12876,1.12876,1.1283,1.1283,6800000.0
2007-01-12 07:24:00,1.12832,1.12877,1.12832,1.1284,8800000.0
2007-01-12 07:26:00,1.1282,1.12829,1.12819,1.12819,10800000.0
2007-01-12 07:27:00,1.12837,1.12866,1.12837,1.12866,6600000.0
2007-01-12 07:28:00,1.12865,1.1289,1.12855,1.12855,13600000.0
2007-01-12 07:29:00,1.12858,1.12859,1.12821,1.12821,5800000.0
2007-01-12 07:31:00,1.12835,1.12845,1.12807,1.12845,14000000.0
2007-01-12 07:33:00,1.12835,1.12859,1.12824,1.12859,13200000.0
2007-01-12 07:34:00,1.12824,1.12833,1.12822,1.12822,8400000.0
2007-01-12 07:35:00,1.12858,1.12858,1.12799,1.12799,14200000.0
2007-01-12 07:36:00,1.12856,1.12872,1.1283,1.12846,11000000.0
2007-01-12 07:37:00,1.12855,1.12855,1.12779,1.12779,9800000.0
2007-01-12 07:38:00,1.12839,1.12851,1.12799,1.12819,9800000.0
2007-01-12 07:40:00,1.12819,1.12851,1.1278,1.1278,7200000.0
2007-01-12 07:41:00,1.12849,1.12881,1.12841,1.12859,26600000.0
2007-01-12 07:42:00,1.12826,1.12859,1.12826,1.12855,26600000.0
2007-01-12 07:43:00,1.12829,1.12845,1.12824,1.12824,6800000.0
2007-01-12 07:44:00,1.12839,1.12847,1.12833,1.12839,18200000.0
2007-01-12 07:45:00,1.12853,1.12856,1.12805,1.12822,16800000.0
2007-01-12 07:46:00,1.1281,1.12844,1.1281,1.12826,7400000.0
2007-01-12 07:47:00,1.12831,1.12846,1.12809,1.12815,14600000.0
2007-01-12 07:48:00,1.12827,1.12855,1.12802,1.12802,13800000.0
2007-01-12 07:49:00,1.12836,1.1287,1.12803,1.12819,14800000.0
2007-01-12 07:52:00,1.12805,1.12825,1.12798,1.12825,4200000.0
2007-01-12 07:53:00,1.12804,1.12818,1.1278,1.1278,19200000.0
2007-01-12 07:54:00,1.1279,1.1285,1.12767,1.12777,20200000.0
2007-01-12 07:55:00,1.1279,1.12805,1.1279,1.12805,8000000.0
2007-01-12 07:57:00,1.12806,1.12842,1.12806,1.12831,12000000.0
2007-01-12 07:58:00,1.1281,1.12831,1.12778,1.12797,7400000.0
2007-01-12 07:59:00,1.12805,1.12811,1.12771,1.12801,15000000.0
2007-01-12 08:00:00,1.12771,1.12818,1.12768,1.12818,6800000.0
2007-01-12 08:01:00,1.12781,1.12781,1.12775,1.12775,2000000.0
2007-01-12 08:02:00,1.12764,1.1277,1.12749,1.12749,14400000.0
2007-01-12 08:05:00,1.12764,1.12791,1.12705,1.12757,20000000.0
2007-01-12 08:06:00,1.12751,1.12755,1.1275,1.12755,7000000.0
2007-01-12 08:07:00,1.12746,1.12754,1.12721,1.12754,23000000.0
2007-01-12 08:08:00,1.12721,1.12755,1.1272,1.12755,6400000.0
2007-01-12 08:09:00,1.12738,1.12761,1.12727,1.12727,4800000.0
2007-01-12 08:10:00,1.1275,1.12751,1.12737,1.12751,5200000.0
2007-01-12 08:11:00,1.12769,1.12786,1.12735,1.12786,5200000.0
2007-01-12 08:13:00,1.12753,1.12795,1.12736,1.12795,18800000.0
2007-01-12 08:14:00,1.12771,1.12794,1.12734,1.12768,16000000.0
2007-01-12 08:15:00,1.12802,1.12802,1.12752,1.12786,15600000.0
2007-01-12 08:16:00,1.12785,1.12785,1.12755,1.1277,18000000.0
2007-01-12 08:17:00,1.12792,1.12795,1.1276,1.12795,18800000.0
2007-01-12 08:18:00,1.12777,1.12798,1.12777,1.12798,13600000.0
2007-01-12 08:19:00,1.12743,1.12777,1.12743,1.12759,14000000.0
2007-01-12 08:21:00,1.12814,1.12817,1.12763,1.128,25800000.0
2007-01-12 08:22:00,1.12778,1.12781,1.12759,1.12777,8000000.0
2007-01-12 08:23:00,1.12765,1.12792,1.12765,1.12768,22800000.0
2007-01-12 08:24:00,1.12757,1.12769,1.12746,1.12755,9800000.0
2007-01-12 08:27:00,1.12767,1.12786,1.12744,1.12765,15400000.0
2007-01-12 08:28:00,1.12773,1.12773,1.12735,1.12735,22800000.0
2007-01-12 08:29:00,1.1277,1.1277,1.12744,1.12763,10600000.0
2007-01-12 08:30:00,1.12757,1.12782,1.12729,1.12781,9800000.0
2007-01-12 08:31:00,1.12752,1.12783,1.12752,1.12767,25600000.0
2007-01-12 08:32:00,1.1281,1.1281,1.12764,1.12764,13000000.0
2007-01-12 08:33:00,1.12739,1.12776,1.12739,1.12776,14800000.0
2007-01-12 08:34:00,1.1277,1.12771,1.12746,1.12767,10400000.0
2007-01-12 08:37:00,1.12784,1.12784,1.12761,1.12781,15400000.0
2007-01-12 08:38:00,1.12737,1.12789,1.12737,1.12763,11200000.0
2007-01-12 08:39:00,1.12759,1.12803,1.12756,1.1276,9800000.0
2007-01-12 08:40:00,1.128,1.12835,1.12778,1.12801,29200000.0
2007-01-12 08:41:00,1.12795,1.12814,1.12782,1.12814,16000000.0
2007-01-12 08:42:00,1.12827,1.12872,1.1281,1.12842,26600000.0
2007-01-12 08:43:00,1.1281,1.12848,1.12791,1.12829,16200000.0
2007-01-12 08:44:00,1.12837,1.12855,1.12816,1.12855,9200000.0
2007-01-12 08:45:00,1.12853,1.12883,1.12809,1.12809,16800000.0
2007-01-12 08:46:00,1.12796,1.12833,1.12782,1.12833,19400000.0
2007-01-12 08:47:00,1.12833,1.12838,1.12811,1.12811,6200000.0
2007-01-12 08:48:00,1.12822,1.12878,1.12816,1.12827,12200000.0
2007-01-12 08:50:00,1.12836,1.12851,1.12794,1.12823,8800000.0
2007-01-12 08:51:00,1.12748,1.12787,1.12735,1.12782,44400000.0
2007-01-12 08:52:00,1.12767,1.12798,1.1275,1.12778,20000000.0
2007-01-12 08:53:00,1.12772,1.128,1.12738,1.12754,11800000.0
2007-01-12 08:54:00,1.12779,1.12779,1.12741,1.12741,11200000.0
2007-01-12 08:55:00,1.12793,1.12793,1.12766,1.1278,9800000.0
2007-01-12 08:56:00,1.12789,1.12794,1.12789,1.12794,3400000.0
2007-01-12 08:57:00,1.12787,1.12798,1.12787,1.12798,17000000.0
2007-01-12 08:58:00,1.12788,1.12821,1.12771,1.12801,8400000.0
2007-01-12 08:59:00,1.1278,1.12832,1.1278,1.12807,14000000.0
2007-01-12 09:00:00,1.12785,1.12794,1.12768,1.12779,13600000.0
2007-01-12 09:01:00,1.12778,1.12808,1.12767,1.12793,15000000.0
2007-01-12 09:02:00,1.12806,1.12854,1.12775,1.12799,13800000.0
2007-01-12 09:03:00,1.12764,1.12812,1.12764,1.12783,11200000.0
2007-01-12 09:04:00,1.12774,1.12844,1.12746,1.12844,13200000.0
2007-01-12 09:05:00,1.12754,1.12791,1.12754,1.12783,21400000.0
2007-01-12 09:06:00,1.128,1.128,1.12778,1.12783,9400000.0
2007-01-12 09:07:00,1.12759,1.12824,1.12751,1.12784,21600000.0
2007-01-12 09:08:00,1.12788,1.12799,1.12766,1.12774,11800000.0
2007-01-12 09:09:00,1.12782,1.12786,1.12774,1.12786,27800000.0
2007-01-12 09:10:00,1.12781,1.12794,1.12753,1.12779,5800000.0
2007-01-12 09:11:00,1.12745,1.12764,1.12745,1.12764,3200000.0
2007-01-12 09:12:00,1.1278,1.12812,1.12744,1.12812,6200000.0
2007-01-12 09:13:00,1.12799,1.12802,1.12754,1.1276,16800000.0
2007-01-12 09:14:00,1.12768,1.12787,1.12752,1.12766,12600000.0
2007-01-12 09:15:00,1.12742,1.12847,1.12742,1.12785,10800000.0
2007-01-12 09:16:00,1.12772,1.12774,1.12743,1.12764,10000000.0
2007-01-12 09:17:00,1.1275,1.12779,1.12721,1.12757,12400000.0
2007-01-12 09:18:00,1.12734,1.12754,1.12715,1.12715,15000000.0
2007-01-12 09:19:00,1.12709,1.12782,1.12709,1.12769,18800000.0
2007-01-12 09:20:00,1.12763,1.1281,1.12763,1.12807,9000000.0
2007-01-12 09:21:00,1.1281,1.1281,1.12778,1.12778,16800000.0
2007-01-12 09:22:00,1.12801,1.1284,1.12797,1.12839,12200000.0
2007-01-12 09:23:00,1.12781,1.12832,1.12781,1.12792,9600000.0
2007-01-12 09:24:00,1.12783,1.12797,1.12729,1.12729,16600000.0
2007-01-12 09:25:00,1.12855,1.12855,1.12801,1.12801,39200000.0
2007-01-12 09:27:00,1.12838,1.12838,1.12786,1.12786,11000000.0
2007-01-12 09:28:00,1.12779,1.12821,1.12779,1.12791,10400000.0
2007-01-12 09:29:00,1.128,1.12812,1.12791,1.12812,10800000.0
2007-01-12 09:31:00,1.12816,1.12856,1.12812,1.12812,14400000.0
2007-01-12 09:32:00,1.12849,1.12849,1.12793,1.12825,10800000.0
2007-01-12 09:33:00,1.128,1.12806,1.1278,1.12806,17200000.0
2007-01-12 09:34:00,1.12804,1.12816,1.12793,1.12795,13200000.0
2007-01-12 09:35:00,1.12787,1.12794,1.12745,1.12767,11400000.0
2007-01-12 09:36:00,1.12795,1.12795,1.12764,1.12772,11600000.0
2007-01-12 09:37:00,1.12793,1.12835,1.12793,1.12835,13800000.0
2007-01-12 09:38:00,1.12803,1.12842,1.1278,1.12826,11800000.0
2007-01-12 09:40:00,1.12809,1.12819,1.12782,1.12782,20800000.0
2007-01-12 09:41:00,1.12761,1.12836,1.12761,1.12827,12400000.0
2007-01-12 09:42:00,1.12814,1.12853,1.12768,1.12809,22800000.0
2007-01-12 09:44:00,1.1286,1.12872,1.1283,1.12872,8800000.0
2007-01-12 09:45:00,1.12885,1.12885,1.12855,1.12881,28600000.0
2007-01-12 09:46:00,1.12871,1.12881,1.12835,1.12881,20200000.0
2007-01-12 09:47:00,1.12858,1.12899,1.12858,1.12868,19200000.0
2007-01-12 09:49:00,1.12881,1.12899,1.12881,1.12883,10400000.0
2007-01-12 09:50:00,1.12849,1.12849,1.12829,1.12829,25600000.0
2007-01-12 09:51:00,1.12817,1.12848,1.12817,1.1283,13800000.0
2007-01-12 09:52:00,1.12847,1.12897,1.12843,1.12874,12800000.0
2007-01-12 09:53:00,1.12822,1.12847,1.12822,1.12824,7200000.0
2007-01-12 09:54:00,1.12857,1.12864,1.12832,1.12832,9600000.0
2007-01-12 09:55:00,1.12821,1.12821,1.12819,1.12819,6200000.0
2007-01-12 09:56:00,1.12817,1.1286,1.12803,1.1286,22000000.0
2007-01-12 09:57:00,1.12855,1.12857,1.12802,1.12848,21000000.0
2007-01-12 09:58:00,1.1282,1.12898,1.1282,1.12846,29600000.0
2007-01-12 09:59:00,1.12886,1.12895,1.12863,1.12867,13600000.0
2007-01-12 10:00:00,1.12869,1.12896,1.12845,1.12868,25200000.0
2007-01-12 10:01:00,1.12883,1.1293,1.12866,1.12866,10000000.0
2007-01-12 10:02:00,1.12876,1.12884,1.12832,1.12832,17200000.0
2007-01-12 10:03:00,1.12817,1.12848,1.12802,1.12846,18800000.0
2007-01-12 10:04:00,1.12866,1.12916,1.12849,1.12849,13600000.0
2007-01-12 10:05:00,1.12876,1.12922,1.12876,1.12906,14400000.0
2007-01-12 10:06:00,1.12912,1.12931,1.12891,1.12913,25400000.0
2007-01-12 10:07:00,1.1294,1.1294,1.12894,1.12894,9000000.0
2007-01-12 10:08:00,1.12926,1.12934,1.12885,1.12919,17400000.0
2007-01-12 10:10:00,1.12906,1.12944,1.12879,1.12879,18000000.0
2007-01-12 10:11:00,1.1287,1.12925,1.1286,1.12894,14400000.0
2007-01-12 10:12:00,1.12913,1.12946,1.12896,1.12917,62000000.0
2007-01-12 10:13:00,1.12954,1.12954,1.12895,1.12943,18400000.0
2007-01-12 10:14:00,1.12903,1.12935,1.129,1.12935,17200000.0
2007-01-12 10:15:00,1.12938,1.12948,1.12884,1.12902,10000000.0
2007-01-12 10:16:00,1.12873,1.12945,1.12873,1.12875,16200000.0
2007-01-12 10:17:00,1.12891,1.12921,1.12891,1.12921,4400000.0
2007-01-12 10:18:00,1.12947,1.12947,1.12899,1.12901,7600000.0
2007-01-12 10:19:00,1.12926,1.12945,1.12926,1.12945,14800000.0
2007-01-12 10:20:00,1.12931,1.12953,1.1291,1.12953,16800000.0
2007-01-12 10:21:00,1.12923,1.12964,1.12912,1.12912,16800000.0
2007-01-12 10:22:00,1.12941,1.13,1.12941,1.1297,9800000.0
2007-01-12 10:23:00,1.12973,1.12973,1.12939,1.12962,12400000.0
2007-01-12 10:24:00,1.12915,1.12951,1.12901,1.12915,10600000.0
2007-01-12 10:25:00,1.12911,1.12939,1.12904,1.12904,14400000.0
2007-01-12 10:26:00,1.12936,1.12936,1.12906,1.12921,11800000.0
2007-01-12 10:27:00,1.12924,1.12974,1.12924,1.12942,19200000.0
2007-01-12 10:28:00,1.12927,1.12958,1.12917,1.12942,9400000.0
2007-01-12 10:29:00,1.12939,1.12979,1.12919,1.12947,14800000.0
2007-01-12 10:30:00,1.12958,1.1302,1.12958,1.12986,17600000.0
2007-01-12 10:32:00,1.12952,1.1297,1.12922,1.1297,10000000.0
2007-01-12 10:33:00,1.12947,1.12962,1.12942,1.1296,17400000.0
2007-01-12 10:34:00,1.1295,1.1295,1.1293,1.1293,5000000.0
2007-01-12 10:35:00,1.12903,1.12965,1.12903,1.12949,8800000.0
2007-01-12 10:36:00,1.12911,1.12959,1.12911,1.12926,10800000.0
2007-01-12 10:37:00,1.12973,1.12997,1.12957,1.12957,6600000.0
2007-01-12 10:38:00,1.12934,1.1295,1.12911,1.12943,9000000.0
2007-01-12 10:39:00,1.12913,1.12948,1.12899,1.12948,16600000.0
2007-01-12 10:40:00,1.12952,1.12956,1.12915,1.12937,18200000.0
2007-01-12 10:41:00,1.12952,1.12982,1.12932,1.12958,17200000.0
2007-01-12 10:42:00,1.12935,1.12936,1.1289,1.12906,9400000.0
2007-01-12 10:43:00,1.12875,1.12929,1.12831,1.12831,22400000.0
2007-01-12 10:44:00,1.12837,1.12876,1.12829,1.12848,10800000.0
2007-01-12 10:46:00,1.12844,1.12849,1.12777,1.12803,14600000.0
2007-01-12 10:47:00,1.12761,1.12807,1.12745,1.12745,13200000.0
2007-01-12 10:48:00,1.12779,1.12796,1.12756,1.12796,10200000.0
2007-01-12 10:49:00,1.12766,1.12774,1.12724,1.12774,18600000.0
2007-01-12 10:50:00,1.12825,1.12825,1.12787,1.12812,7000000.0
2007-01-12 10:51:00,1.12786,1.12822,1.12786,1.12803,10600000.0
2007-01-12 10:52:00,1.12771,1.12793,1.12756,1.12771,19600000.0
2007-01-12 10:53:00,1.12775,1.12811,1.12759,1.12779,15200000.0
2007-01-12 10:54:00,1.12811,1.12868,1.12811,1.12823,19000000.0
2007-01-12 10:55:00,1.12882,1.12882,1.12866,1.12866,2600000.0
2007-01-12 10:56:00,1.12828,1.12857,1.12817,1.12817,15600000.0
2007-01-12 10:57:00,1.12809,1.12861,1.12803,1.12853,25000000.0
2007-01-12 10:58:00,1.12844,1.12844,1.12797,1.12797,12800000.0
2007-01-12 10:59:00,1.12787,1.12826,1.12783,1.12803,13200000.0
2007-01-12 11:00:00,1.12802,1.12833,1.12793,1.12832,11800000.0
2007-01-12 11:01:00,1.12816,1.12833,1.12772,1.12787,7800000.0
2007-01-12 11:02:00,1.12765,1.1281,1.12753,1.1277,16000000.0
2007-01-12 11:03:00,1.12739,1.12798,1.12739,1.12764,16400000.0
2007-01-12 11:04:00,1.1275,1.12756,1.1273,1.12737,18200000.0
2007-01-12 11:05:00,1.12742,1.12746,1.12733,1.12734,14000000.0
2007-01-12 11:06:00,1.12757,1.12793,1.12752,1.12784,11400000.0
2007-01-12 11:08:00,1.12818,1.12828,1.12773,1.12787,11200000.0
2007-01-12 11:09:00,1.12773,1.12817,1.12756,1.12817,19200000.0
2007-01-12 11:10:00,1.12812,1.12815,1.12779,1.12803,21200000.0
2007-01-12 11:11:00,1.12792,1.12824,1.12768,1.12773,9400000.0
2007-01-12 11:12:00,1.12777,1.12799,1.12756,1.12778,12600000.0
2007-01-12 11:13:00,1.1275,1.12802,1.12743,1.12743,17400000.0
2007-01-12 11:14:00,1.12786,1.12812,1.1277,1.12788,16400000.0
2007-01-12 11:15:00,1.12769,1.12786,1.1275,1.12767,8800000.0
2007-01-12 11:16:00,1.12763,1.12777,1.12734,1.12734,9400000.0
2007-01-12 11:17:00,1.12801,1.12801,1.12754,1.12761,10800000.0
2007-01-12 11:18:00,1.12733,1.12782,1.12733,1.12752,31600000.0
2007-01-12 11:19:00,1.12743,1.12743,1.12667,1.12695,24200000.0
2007-01-12 11:20:00,1.12709,1.12733,1.12705,1.12722,12200000.0
2007-01-12 11:21:00,1.12735,1.12735,1.12705,1.12705,7600000.0
2007-01-12 11:22:00,1.1273,1.12777,1.1273,1.1273,10400000.0
2007-01-12 11:23:00,1.12743,1.12756,1.12704,1.12715,11000000.0
2007-01-12 11:24:00,1.12758,1.12769,1.12737,1.12747,17000000.0
2007-01-12 11:25:00,1.12737,1.12746,1.12679,1.12711,11600000.0
2007-01-12 11:26:00,1.12715,1.12749,1.12715,1.12749,8800000.0
2007-01-12 11:27:00,1.12718,1.1277,1.12715,1.12741,7800000.0
2007-01-12 11:28:00,1.12761,1.12763,1.12735,1.12735,22600000.0
2007-01-12 11:29:00,1.12751,1.12773,1.12728,1.1275,20000000.0
2007-01-12 11:30:00,1.12782,1.12799,1.12749,1.12768,12400000.0
2007-01-12 11:31:00,1.12755,1.12789,1.12725,1.12789,15000000.0
2007-01-12 11:32:00,1.12811,1.12811,1.12736,1.12746,19400000.0
2007-01-12 11:33:00,1.12715,1.12784,1.12715,1.12784,9200000.0
2007-01-12 11:34:00,1.12794,1.12794,1.12752,1.12753,9800000.0
2007-01-12 11:35:00,1.12746,1.12778,1.12746,1.12761,13000000.0
2007-01-12 11:36:00,1.12739,1.12768,1.12718,1.12718,12000000.0
2007-01-12 11:38:00,1.12754,1.1278,1.12716,1.12776,13000000.0
2007-01-12 11:40:00,1.12771,1.12771,1.12739,1.12754,14400000.0
2007-01-12 11:41:00,1.12759,1.12772,1.12752,1.12772,13600000.0
2007-01-12 11:43:00,1.12752,1.12789,1.12735,1.12765,21600000.0
2007-01-12 11:44:00,1.12826,1.12848,1.12798,1.12819,17400000.0
2007-01-12 11:48:00,1.12816,1.1283,1.12797,1.12797,7400000.0
2007-01-12 11:49:00,1.12857,1.12857,1.12779,1.12789,13600000.0
2007-01-12 11:50:00,1.12788,1.12855,1.1278,1.12787,26600000.0
2007-01-12 11:51:00,1.12793,1.12803,1.12757,1.12803,14400000.0
2007-01-12 11:52:00,1.12811,1.12814,1.12774,1.12787,18000000.0
2007-01-12 11:53:00,1.12809,1.12857,1.12809,1.12857,13000000.0
2007-01-12 11:54:00,1.12791,1.12791,1.12743,1.12743,18000000.0
2007-01-12 11:56:00,1.12806,1.1283,1.1276,1.12783,12400000.0
2007-01-12 11:58:00,1.12777,1.12791,1.12757,1.12757,24400000.0
2007-01-12 11:59:00,1.12768,1.1279,1.12757,1.12767,17400000.0
2007-01-12 12:00:00,1.12759,1.12769,1.12733,1.12735,12200000.0
2007-01-12 12:01:00,1.12765,1.12772,1.12745,1.12745,8600000.0
2007-01-12 12:02:00,1.12733,1.12777,1.12733,1.12777,10000000.0
2007-01-12 12:04:00,1.1277,1.12788,1.12758,1.12788,8200000.0
2007-01-12 12:05:00,1.1277,1.12793,1.1276,1.12777,6800000.0
2007-01-12 12:06:00,1.12768,1.12803,1.12768,1.12768,16400000.0
2007-01-12 12:07:00,1.12779,1.12795,1.12737,1.12795,19000000.0
2007-01-12 12:08:00,1.12795,1.12829,1.12784,1.12793,14400000.0
2007-01-12 12:09:00,1.12778,1.12824,1.12778,1.12805,8200000.0
2007-01-12 12:10:00,1.12804,1.1283,1.1279,1.12808,16800000.0
2007-01-12 12:11:00,1.12784,1.12819,1.12765,1.12765,20000000.0
2007-01-12 12:12:00,1.12753,1.12795,1.12753,1.12772,16600000.0
2007-01-12 12:13:00,1.12775,1.1279,1.12774,1.12784,17400000.0
2007-01-12 12:14:00,1.1277,1.12786,1.12761,1.12761,10600000.0
2007-01-12 12:15:00,1.12768,1.12811,1.12768,1.12787,7600000.0
2007-01-12 12:16:00,1.12769,1.12814,1.12745,1.12751,11600000.0
2007-01-12 12:17:00,1.12768,1.12785,1.12733,1.12755,17600000.0
2007-01-12 12:18:00,1.12763,1.12763,1.12732,1.12732,9400000.0
2007-01-12 12:19:00,1.12735,1.12769,1.12732,1.12769,12800000.0
2007-01-12 12:20:00,1.12788,1.12828,1.12788,1.1281,6800000.0
2007-01-12 12:22:00,1.12792,1.12795,1.12784,1.12791,8800000.0
2007-01-12 12:23:00,1.12855,1.12855,1.1282,1.12854,10200000.0
2007-01-12 12:24:00,1.12832,1.12882,1.12832,1.12836,10200000.0
2007-01-12 12:25:00,1.12882,1.12907,1.12852,1.12852,24400000.0
2007-01-12 12:26:00,1.1288,1.12909,1.12864,1.12886,10200000.0
2007-01-12 12:27:00,1.12852,1.12884,1.12852,1.12868,15600000.0
2007-01-12 12:28:00,1.12875,1.12886,1.12848,1.12854,21200000.0
2007-01-12 12:29:00,1.12839,1.12902,1.1283,1.12902,15600000.0
2007-01-12 12:30:00,1.12884,1.12932,1.12864,1.12885,9800000.0
2007-01-12 12:31:00,1.12871,1.12883,1.12854,1.12873,11400000.0
2007-01-12 12:32:00,1.1286,1.12879,1.12839,1.12857,18600000.0
2007-01-12 12:33:00,1.12839,1.12839,1.12813,1.12827,16800000.0
2007-01-12 12:34:00,1.12825,1.12861,1.12824,1.12849,21800000.0
2007-01-12 12:35:00,1.1285,1.12884,1.12849,1.12875,12400000.0
2007-01-12 12:36:00,1.12845,1.12864,1.12845,1.12864,4000000.0
2007-01-12 12:37:00,1.12851,1.12865,1.12851,1.12864,7400000.0
2007-01-12 12:38:00,1.12865,1.12889,1.12846,1.12889,32800000.0
2007-01-12 12:39:00,1.12905,1.12909,1.12856,1.12909,27400000.0
2007-01-12 12:46:00,1.12883,1.12883,1.12853,1.12853,6800000.0
2007-01-12 12:47:00,1.12842,1.12884,1.12842,1.12884,10000000.0
2007-01-12 12:48:00,1.12893,1.12893,1.12851,1.12865,20600000.0
2007-01-12 12:49:00,1.12841,1.12856,1.12786,1.12816,16200000.0
2007-01-12 12:50:00,1.12834,1.12865,1.12825,1.12865,6200000.0
2007-01-12 12:51:00,1.12858,1.12865,1.12858,1.12865,2600000.0
2007-01-12 12:52:00,1.12878,1.12878,1.12814,1.12861,8400000.0
2007-01-12 12:53:00,1.12847,1.1286,1.1283,1.1283,14200000.0
2007-01-12 12:54:00,1.12845,1.12849,1.12822,1.12849,5800000.0
2007-01-12 12:55:00,1.1288,1.12915,1.12844,1.12856,21200000.0
2007-01-12 12:56:00,1.1285,1.12865,1.12826,1.12865,7800000.0
2007-01-12 12:57:00,1.12899,1.12915,1.12887,1.12915,8800000.0
2007-01-12 12:58:00,1.12889,1.1293,1.12879,1.12906,8400000.0
2007-01-12 12:59:00,1.1291,1.12914,1.12881,1.1289,18000000.0
2007-01-12 13:00:00,1.12922,1.1293,1.12867,1.12867,22000000.0
2007-01-12 13:01:00,1.12896,1.129,1.12875,1.129,22600000.0
2007-01-12 13:02:00,1.12895,1.12916,1.1287,1.12916,8200000.0
2007-01-12 13:03:00,1.12898,1.12926,1.12882,1.12907,24600000.0
2007-01-12 13:04:00,1.12926,1.12971,1.12897,1.12899,20400000.0
2007-01-12 13:06:00,1.12935,1.12954,1.12918,1.12946,18400000.0
2007-01-12 13:07:00,1.12941,1.12976,1.12935,1.12935,11600000.0
2007-01-12 13:08:00,1.12953,1.12964,1.12947,1.1295,9600000.0
2007-01-12 13:09:00,1.12957,1.12957,1.12914,1.12924,21800000.0
2007-01-12 13:10:00,1.1295,1.1295,1.12892,1.12894,14800000.0
2007-01-12 13:11:00,1.12928,1.12937,1.12905,1.12934,10800000.0
2007-01-12 13:12:00,1.12962,1.12962,1.12922,1.12934,11800000.0
2007-01-12 13:13:00,1.12921,1.12962,1.1291,1.12921,8600000.0
2007-01-12 13:14:00,1.12894,1.12908,1.12871,1.12871,10800000.0
2007-01-12 13:15:00,1.12936,1.12936,1.12897,1.12897,6800000.0
2007-01-12 13:16:00,1.12881,1.129,1.12872,1.12872,7200000.0
2007-01-12 13:17:00,1.12836,1.12875,1.12836,1.1286,17200000.0
2007-01-12 13:19:00,1.12862,1.1289,1.12824,1.1289,6400000.0
2007-01-12 13:20:00,1.12865,1.12865,1.12842,1.12859,22400000.0
2007-01-12 13:21:00,1.12855,1.12884,1.12837,1.12884,26000000.0
2007-01-12 13:22:00,1.12851,1.1289,1.12841,1.12841,12200000.0
2007-01-12 13:23:00,1.12848,1.12881,1.12848,1.12858,9000000.0
2007-01-12 13:24:00,1.12857,1.12873,1.12843,1.12868,17600000.0
2007-01-12 13:26:00,1.12894,1.12894,1.12878,1.12878,11200000.0
2007-01-12 13:27:00,1.12901,1.12901,1.12833,1.12855,11600000.0
2007-01-12 13:28:00,1.12906,1.1294,1.12882,1.12891,12000000.0
2007-01-12 13:29:00,1.1287,1.12896,1.1287,1.12882,33200000.0
2007-01-12 13:30:00,1.12874,1.12879,1.12862,1.12863,7800000.0
2007-01-12 13:31:00,1.12844,1.12862,1.12844,1.12856,9800000.0
2007-01-12 13:34:00,1.12877,1.12916,1.12871,1.12871,16800000.0
2007-01-12 13:35:00,1.12857,1.12857,1.12848,1.12855,9800000.0
2007-01-12 13:36:00,1.12864,1.12864,1.1285,1.1285,4600000.0
2007-01-12 13:37:00,1.12812,1.12878,1.12812,1.12864,11200000.0
2007-01-12 13:38:00,1.1289,1.1289,1.12856,1.1286,15200000.0
2007-01-12 13:39:00,1.12857,1.12886,1.12847,1.12886,15600000.0
2007-01-12 13:40:00,1.12885,1.12885,1.12835,1.12841,15400000.0
2007-01-12 13:41:00,1.12849,1.12862,1.12842,1.12842,6800000.0
2007-01-12 13:42:00,1.12835,1.12847,1.12815,1.12815,14600000.0
2007-01-12 13:43:00,1.12802,1.12845,1.12802,1.12803,17400000.0
2007-01-12 13:44:00,1.1281,1.12849,1.1281,1.12834,6200000.0
2007-01-12 13:45:00,1.12797,1.12867,1.12797,1.12804,20200000.0
2007-01-12 13:46:00,1.12797,1.12822,1.12797,1.12811,9800000.0
2007-01-12 13:47:00,1.12782,1.12787,1.12772,1.12787,21800000.0
2007-01-12 13:48:00,1.12793,1.12808,1.12772,1.12791,7400000.0
2007-01-12 13:49:00,1.1277,1.12854,1.12766,1.12776,16400000.0
2007-01-12 13:50:00,1.12783,1.12811,1.1277,1.12773,15200000.0
2007-01-12 13:51:00,1.12771,1.12797,1.12765,1.12797,14800000.0
2007-01-12 13:52:00,1.1277,1.12781,1.1277,1.12772,22800000.0
2007-01-12 13:53:00,1.12773,1.12789,1.12758,1.12789,7000000.0
2007-01-12 13:54:00,1.12767,1.12771,1.12767,1.12771,8200000.0
2007-01-12 13:55:00,1.12822,1.12822,1.12767,1.12806,29400000.0
2007-01-12 13:56:00,1.12776,1.12812,1.12768,1.12794,12800000.0
2007-01-12 13:57:00,1.12788,1.12835,1.12787,1.12794,10000000.0
2007-01-12 13:58:00,1.12801,1.12808,1.1276,1.1276,8800000.0
2007-01-12 13:59:00,1.12755,1.12764,1.12745,1.12745,6200000.0
2007-01-12 14:00:00,1.12748,1.12798,1.12748,1.12777,8400000.0
2007-01-12 14:01:00,1.12802,1.12802,1.12754,1.12758,6800000.0
2007-01-12 14:02:00,1.1276,1.1276,1.12751,1.12754,4800000.0
2007-01-12 14:03:00,1.12746,1.12776,1.1274,1.12776,29000000.0
2007-01-12 14:04:00,1.12776,1.12815,1.12776,1.12782,9400000.0
2007-01-12 14:05:00,1.12802,1.12805,1.12749,1.12762,12600000.0
2007-01-12 14:06:00,1.12789,1.12806,1.12759,1.12774,12400000.0
2007-01-12 14:07:00,1.12769,1.12811,1.12769,1.12811,10400000.0
2007-01-12 14:08:00,1.1281,1.1281,1.12751,1.12786,10600000.0
2007-01-12 14:09:00,1.12775,1.12808,1.12775,1.12784,10800000.0
2007-01-12 14:10:00,1.12786,1.12806,1.12776,1.12792,9600000.0
2007-01-12 14:11:00,1.12783,1.12798,1.12767,1.12778,17000000.0
2007-01-12 14:12:00,1.12776,1.12798,1.12757,1.12757,14400000.0
2007-01-12 14:13:00,1.12768,1.1279,1.12768,1.12771,18000000.0
2007-01-12 14:14:00,1.12757,1.12797,1.12747,1.12797,18200000.0
2007-01-12 14:15:00,1.12788,1.12816,1.12754,1.12754,9000000.0
2007-01-12 14:16:00,1.12774,1.12794,1.12749,1.12794,21400000.0
2007-01-12 14:17:00,1.12788,1.12797,1.12759,1.12759,11400000.0
2007-01-12 14:18:00,1.12751,1.12759,1.12751,1.12759,3200000.0
2007-01-12 14:19:00,1.12751,1.12777,1.12747,1.12756,10400000.0
2007-01-12 14:20:00,1.12765,1.12793,1.12738,1.1278,16800000.0
2007-01-12 14:21:00,1.12768,1.12768,1.12741,1.12741,2600000.0
2007-01-12 14:22:00,1.12677,1.12705,1.12677,1.12688,7400000.0
2007-01-12 14:23:00,1.12704,1.12725,1.12696,1.12712,22000000.0
2007-01-12 14:24:00,1.12742,1.12748,1.12703,1.12748,10800000.0
2007-01-12 14:25:00,1.12755,1.12788,1.12742,1.12768,20000000.0
2007-01-12 14:26:00,1.12791,1.12791,1.12755,1.12755,12400000.0
2007-01-12 14:27:00,1.12775,1.12778,1.12738,1.1275,23400000.0
2007-01-12 14:28:00,1.12814,1.12814,1.12778,1.12778,4800000.0
2007-01-12 14:29:00,1.1279,1.12796,1.12773,1.12796,7800000.0
2007-01-12 14:30:00,1.12778,1.12821,1.12769,1.12776,8800000.0
2007-01-12 14:32:00,1.12817,1.12831,1.12801,1.1283,10800000.0
2007-01-12 14:33:00,1.12807,1.12836,1.12781,1.12799,8400000.0
2007-01-12 14:34:00,1.12801,1.12821,1.12782,1.12782,15200000.0
2007-01-12 14:35:00,1.12771,1.1284,1.12771,1.1284,6600000.0
2007-01-12 14:36:00,1.12816,1.12852,1.12816,1.12828,8400000.0
2007-01-12 14:38:00,1.12821,1.1283,1.12818,1.1283,9800000.0
2007-01-12 14:39:00,1.12848,1.12865,1.12819,1.12839,15400000.0
2007-01-12 14:40:00,1.12867,1.12867,1.12821,1.12831,11800000.0
2007-01-12 14:41:00,1.12815,1.12815,1.12769,1.12789,9200000.0
2007-01-12 14:42:00,1.12821,1.12834,1.12805,1.12806,13800000.0
2007-01-12 14:43:00,1.12821,1.12821,1.128,1.12809,14400000.0
2007-01-12 14:45:00,1.12831,1.12851,1.12802,1.12821,17800000.0
2007-01-12 14:46:00,1.12826,1.12826,1.12812,1.12812,3200000.0
2007-01-12 14:47:00,1.1282,1.12823,1.12813,1.12813,12400000.0
2007-01-12 14:48:00,1.12813,1.12856,1.12799,1.12826,17600000.0
2007-01-12 14:49:00,1.12835,1.12884,1.12805,1.12836,16600000.0
2007-01-12 14:50:00,1.128,1.12818,1.12787,1.1281,19600000.0
2007-01-12 14:51:00,1.12811,1.12846,1.12811,1.1282,13800000.0
2007-01-12 14:52:00,1.12843,1.12848,1.12786,1.12848,12800000.0
2007-01-12 14:53:00,1.12837,1.12837,1.12801,1.12802,10200000.0
2007-01-12 14:54:00,1.1284,1.1284,1.12833,1.12833,6200000.0
2007-01-12 14:55:00,1.12804,1.12835,1.12767,1.12835,7600000.0
2007-01-12 14:56:00,1.12837,1.12858,1.12807,1.12807,12600000.0
2007-01-12 14:57:00,1.12846,1.12865,1.12799,1.12864,17400000.0
2007-01-12 14:58:00,1.12849,1.12883,1.12834,1.12849,10000000.0
2007-01-12 15:00:00,1.12863,1.12863,1.1281,1.12832,11600000.0
2007-01-12 15:01:00,1.12863,1.12885,1.12848,1.12876,20000000.0
2007-01-12 15:02:00,1.12861,1.12893,1.12846,1.12846,16600000.0
2007-01-12 15:03:00,1.12848,1.12899,1.12848,1.12888,16400000.0
2007-01-12 15:04:00,1.12893,1.12934,1.12888,1.12888,18400000.0
2007-01-12 15:06:00,1.12901,1.12917,1.12859,1.12876,18800000.0
2007-01-12 15:07:00,1.12899,1.12899,1.12815,1.12815,14000000.0
2007-01-12 15:09:00,1.12877,1.12943,1.12853,1.12901,8400000.0
2007-01-12 15:10:00,1.12918,1.12942,1.12869,1.12882,31200000.0
2007-01-12 15:11:00,1.12889,1.1296,1.12889,1.12899,32000000.0
2007-01-12 15:12:00,1.12888,1.12891,1.12878,1.12878,6400000.0
2007-01-12 15:13:00,1.12853,1.12887,1.12851,1.12851,9600000.0
2007-01-12 15:14:00,1.12936,1.12936,1.12859,1.12867,22200000.0
2007-01-12 15:15:00,1.12895,1.12928,1.12885,1.12915,16000000.0
2007-01-12 15:16:00,1.12874,1.12885,1.12808,1.12808,14000000.0
2007-01-12 15:17:00,1.12833,1.1287,1.12773,1.12801,18800000.0
2007-01-12 15:18:00,1.12834,1.12856,1.12813,1.1284,18400000.0
2007-01-12 15:19:00,1.12835,1.12885,1.12835,1.12837,13400000.0
2007-01-12 15:20:00,1.12862,1.12876,1.12827,1.12854,22000000.0
2007-01-12 15:21:00,1.12802,1.12877,1.12802,1.12834,17000000.0
2007-01-12 15:22:00,1.12837,1.12918,1.12837,1.12838,14600000.0
2007-01-12 15:23:00,1.12892,1.12892,1.12826,1.12837,32200000.0
2007-01-12 15:24:00,1.12862,1.12862,1.12832,1.12832,11000000.0
2007-01-12 15:25:00,1.12844,1.12852,1.12837,1.12848,19400000.0
2007-01-12 15:26:00,1.12834,1.12869,1.128,1.128,19800000.0
2007-01-12 15:27:00,1.1281,1.12851,1.12787,1.12819,9400000.0
2007-01-12 15:28:00,1.12808,1.12808,1.12786,1.12789,20200000.0
2007-01-12 15:29:00,1.1279,1.12812,1.12766,1.12812,26200000.0
2007-01-12 15:30:00,1.12745,1.12872,1.12727,1.12872,11600000.0
2007-01-12 15:31:00,1.12901,1.12911,1.12877,1.12911,21000000.0
2007-01-12 15:32:00,1.12857,1.12949,1.12857,1.12907,16800000.0
2007-01-12 15:33:00,1.12905,1.12905,1.1287,1.12905,9200000.0
2007-01-12 15:34:00,1.1291,1.12917,1.12884,1.12915,8800000.0
2007-01-12 15:35:00,1.12844,1.12856,1.12815,1.12824,13200000.0
2007-01-12 15:36:00,1.1285,1.12851,1.12809,1.12826,13200000.0
2007-01-12 15:37:00,1.1283,1.12864,1.12802,1.12821,14800000.0
2007-01-12 15:38:00,1.12765,1.12867,1.12765,1.12867,16600000.0
2007-01-12 15:39:00,1.12868,1.12868,1.12821,1.12828,16400000.0
2007-01-12 15:40:00,1.12838,1.1285,1.1283,1.12844,9800000.0
2007-01-12 15:41:00,1.12848,1.12871,1.12838,1.12859,7400000.0
2007-01-12 15:42:00,1.12822,1.12879,1.12819,1.12879,9600000.0
2007-01-12 15:43:00,1.12889,1.12889,1.12851,1.12851,14200000.0
2007-01-12 15:44:00,1.12815,1.12864,1.12801,1.12801,14600000.0
2007-01-12 15:45:00,1.1282,1.12855,1.1281,1.1281,17800000.0
2007-01-12 15:46:00,1.12829,1.12829,1.12773,1.12773,24600000.0
2007-01-12 15:47:00,1.1278,1.12813,1.1278,1.12797,13800000.0
2007-01-12 15:48:00,1.12837,1.12843,1.12803,1.12803,24000000.0
2007-01-12 15:49:00,1.12816,1.12816,1.12772,1.12791,12800000.0
2007-01-12 15:50:00,1.12801,1.12836,1.12801,1.12807,13200000.0
2007-01-12 15:51:00,1.12824,1.12839,1.12791,1.12839,10400000.0
2007-01-12 15:52:00,1.12791,1.12816,1.12756,1.12786,22800000.0
2007-01-12 15:53:00,1.12776,1.12783,1.12743,1.12743,7200000.0
2007-01-12 15:54:00,1.12778,1.12814,1.12766,1.12781,14400000.0
2007-01-12 15:55:00,1.12788,1.12788,1.1278,1.1278,3200000.0
2007-01-12 15:56:00,1.12809,1.1283,1.12791,1.12816,7400000.0
2007-01-12 15:57:00,1.12826,1.12826,1.12763,1.12789,15000000.0
2007-01-12 15:58:00,1.12789,1.12789,1.12748,1.12748,14600000.0
2007-01-12 15:59:00,1.12747,1.12747,1.12703,1.12735,26400000.0
2007-01-12 16:00:00,1.12737,1.12737,1.12675,1.12686,14400000.0
2007-01-12 16:01:00,1.12673,1.12732,1.12673,1.12718,13400000.0
2007-01-12 16:02:00,1.12704,1.12723,1.12703,1.12723,9000000.0
2007-01-12 16:03:00,1.12743,1.12743,1.127,1.12701,21000000.0
2007-01-12 16:04:00,1.12696,1.12756,1.12695,1.12739,19400000.0
2007-01-12 16:05:00,1.12685,1.12736,1.12685,1.12721,21000000.0
2007-01-12 16:06:00,1.12733,1.12739,1.12718,1.12718,10400000.0
2007-01-12 16:07:00,1.12706,1.12706,1.12674,1.12675,9200000.0
2007-01-12 16:08:00,1.12723,1.12739,1.12705,1.12731,8800000.0
2007-01-12 16:09:00,1.12747,1.12767,1.12738,1.12767,9000000.0
2007-01-12 16:10:00,1.12752,1.12772,1.1269,1.12722,20600000.0
2007-01-12 16:11:00,1.12708,1.1273,1.12708,1.12719,8200000.0
2007-01-12 16:12:00,1.12709,1.12709,1.1268,1.1268,3200000.0
2007-01-12 16:13:00,1.12688,1.12688,1.12673,1.12673,6000000.0
2007-01-12 16:14:00,1.12686,1.12696,1.12659,1.12659,13400000.0
2007-01-12 16:15:00,1.12675,1.12736,1.12675,1.12683,18800000.0
2007-01-12 16:16:00,1.12686,1.12741,1.12686,1.12688,13400000.0
2007-01-12 16:18:00,1.12744,1.12771,1.12733,1.12757,13400000.0
2007-01-12 16:19:00,1.12718,1.12718,1.12686,1.12686,16000000.0
2007-01-12 16:20:00,1.12673,1.12686,1.12639,1.12686,11200000.0
2007-01-12 16:21:00,1.12655,1.1267,1.12655,1.1267,14000000.0
2007-01-12 16:22:00,1.12725,1.12725,1.12675,1.12688,8400000.0
2007-01-12 16:23:00,1.12659,1.12715,1.12659,1.12681,19600000.0
2007-01-12 16:24:00,1.12714,1.12716,1.12687,1.12688,7800000.0
2007-01-12 16:25:00,1.12684,1.12684,1.12647,1.12667,11000000.0
2007-01-12 16:26:00,1.12674,1.12726,1.12674,1.12723,7400000.0
2007-01-12 16:27:00,1.12731,1.12731,1.12659,1.12659,20800000.0
2007-01-12 16:28:00,1.12696,1.12743,1.12689,1.12733,21200000.0
2007-01-12 16:29:00,1.12692,1.12745,1.1267,1.12687,23800000.0
2007-01-12 16:30:00,1.12706,1.12717,1.12676,1.12712,23000000.0
2007-01-12 16:31:00,1.1267,1.12699,1.12605,1.12605,21200000.0
2007-01-12 16:32:00,1.12609,1.12683,1.12609,1.12683,9000000.0
2007-01-12 16:33:00,1.12705,1.12706,1.12677,1.12697,15600000.0
2007-01-12 16:34:00,1.12726,1.12726,1.1266,1.12712,15800000.0
2007-01-12 16:35:00,1.12678,1.12713,1.12678,1.12691,10200000.0
2007-01-12 16:36:00,1.12734,1.12792,1.12704,1.12747,28000000.0
2007-01-12 16:37:00,1.1277,1.1277,1.12738,1.12738,12800000.0
2007-01-12 16:38:00,1.12797,1.1282,1.12785,1.128,11000000.0
2007-01-12 16:39:00,1.12723,1.1278,1.12723,1.12766,10000000.0
2007-01-12 16:40:00,1.12752,1.12827,1.12719,1.12827,19200000.0
2007-01-12 16:41:00,1.1277,1.12784,1.12746,1.12784,10200000.0
2007-01-12 16:42:00,1.12803,1.12813,1.12786,1.12786,10800000.0
2007-01-12 16:43:00,1.12793,1.12808,1.12793,1.12798,9600000.0
2007-01-12 16:44:00,1.1277,1.12851,1.12759,1.12848,15800000.0
2007-01-12 16:46:00,1.12772,1.12818,1.12772,1.12815,11000000.0
2007-01-12 16:47:00,1.1281,1.12843,1.12804,1.12812,31200000.0
2007-01-12 16:48:00,1.12824,1.12858,1.12801,1.12822,14000000.0
2007-01-12 16:49:00,1.12791,1.12815,1.12762,1.12772,35600000.0
2007-01-12 16:50:00,1.12768,1.12813,1.12738,1.12813,7400000.0
2007-01-12 16:51:00,1.12766,1.12775,1.12747,1.12775,10600000.0
2007-01-12 16:52:00,1.12797,1.12797,1.12746,1.12771,8800000.0
2007-01-12 16:53:00,1.12797,1.12845,1.12797,1.12845,14600000.0
2007-01-12 16:54:00,1.12857,1.12857,1.12821,1.12826,12200000.0
2007-01-12 16:55:00,1.12811,1.12828,1.12801,1.12805,12400000.0
2007-01-12 16:56:00,1.12809,1.1284,1.1278,1.12812,14400000.0
2007-01-12 16:57:00,1.12803,1.12831,1.12772,1.12807,13000000.0
2007-01-12 16:58:00,1.1283,1.12859,1.12785,1.12826,17200000.0
2007-01-12 16:59:00,1.12841,1.12841,1.12745,1.12745,12800000.0
2007-01-12 17:00:00,1.128,1.12872,1.128,1.12872,16800000.0
2007-01-12 17:01:00,1.1289,1.1289,1.12843,1.12874,11400000.0
2007-01-12 17:02:00,1.12888,1.12913,1.12881,1.12881,16600000.0
2007-01-12 17:03:00,1.12882,1.12949,1.12852,1.12949,13000000.0
2007-01-12 17:04:00,1.12921,1.12958,1.12921,1.12932,8000000.0
2007-01-12 17:05:00,1.12914,1.12947,1.12913,1.12927,10800000.0
2007-01-12 17:06:00,1.1291,1.12919,1.12894,1.12911,15800000.0
2007-01-12 17:07:00,1.12914,1.12928,1.12862,1.12862,21200000.0
2007-01-12 17:08:00,1.12836,1.12883,1.12836,1.12864,26000000.0
2007-01-12 17:09:00,1.12866,1.12905,1.12866,1.12883,9200000.0
2007-01-12 17:10:00,1.12869,1.12885,1.12866,1.1287,16000000.0
2007-01-12 17:11:00,1.12871,1.12907,1.12866,1.12907,13400000.0
2007-01-12 17:12:00,1.12929,1.12929,1.12906,1.12914,21000000.0
2007-01-12 17:13:00,1.12944,1.1298,1.12936,1.12953,26600000.0
2007-01-12 17:14:00,1.12938,1.12957,1.12932,1.12936,21800000.0
2007-01-12 17:15:00,1.12921,1.12992,1.12921,1.12949,27800000.0
2007-01-12 17:16:00,1.12952,1.12988,1.12936,1.12954,15600000.0
2007-01-12 17:17:00,1.1297,1.13034,1.12955,1.1299,27600000.0
2007-01-12 17:18:00,1.12941,1.12976,1.12936,1.12936,21800000.0
2007-01-12 17:19:00,1.12971,1.12971,1.12925,1.12925,21000000.0
2007-01-12 17:20:00,1.12888,1.12965,1.12888,1.12935,10800000.0
2007-01-12 17:21:00,1.12968,1.12985,1.12922,1.12952,13400000.0
2007-01-12 17:22:00,1.12948,1.12994,1.1294,1.1294,9800000.0
2007-01-12 17:23:00,1.12972,1.12997,1.12949,1.1298,17800000.0
2007-01-12 17:24:00,1.13001,1.13018,1.12983,1.13007,11800000.0
2007-01-12 17:25:00,1.13016,1.13026,1.13016,1.13016,6600000.0
2007-01-12 17:26:00,1.1299,1.13038,1.1299,1.13032,8400000.0
2007-01-12 17:27:00,1.13031,1.13076,1.13019,1.13033,26000000.0
2007-01-12 17:28:00,1.13034,1.13079,1.12996,1.13035,25600000.0
2007-01-12 17:29:00,1.13048,1.13048,1.12978,1.12978,11000000.0
2007-01-12 17:30:00,1.12998,1.13024,1.12965,1.12965,22600000.0
2007-01-12 17:31:00,1.12986,1.13022,1.12986,1.13022,9800000.0
2007-01-12 17:32:00,1.12964,1.13016,1.12964,1.13012,6600000.0
2007-01-12 17:33:00,1.13021,1.13047,1.13001,1.13026,10200000.0
2007-01-12 17:35:00,1.12953,1.13032,1.12949,1.13032,16200000.0
2007-01-12 17:36:00,1.13029,1.13029,1.12976,1.12992,19400000.0
2007-01-12 17:37:00,1.13018,1.13048,1.13011,1.13048,4200000.0
2007-01-12 17:38:00,1.13018,1.13041,1.13018,1.13041,5000000.0
2007-01-12 17:39:00,1.13042,1.1306,1.13017,1.13037,8800000.0
2007-01-12 17:40:00,1.13038,1.13055,1.1303,1.13055,13400000.0
2007-01-12 17:41:00,1.13018,1.13056,1.13,1.13003,23400000.0
2007-01-12 17:42:00,1.13024,1.13067,1.13,1.1303,19400000.0
2007-01-12 17:43:00,1.13055,1.13076,1.13038,1.13057,15600000.0
2007-01-12 17:44:00,1.1308,1.13099,1.13072,1.13099,18000000.0
2007-01-12 17:45:00,1.13098,1.13098,1.13072,1.13072,9200000.0
2007-01-12 17:46:00,1.13045,1.13133,1.13045,1.13084,15800000.0
2007-01-12 17:47:00,1.13076,1.13113,1.13052,1.13113,21200000.0
2007-01-12 17:48:00,1.13096,1.13119,1.13095,1.13115,21600000.0
2007-01-12 17:49:00,1.13104,1.13134,1.13103,1.13134,10000000.0
2007-01-12 17:50:00,1.13102,1.13116,1.13074,1.13089,17400000.0
2007-01-12 17:51:00,1.13083,1.13104,1.13083,1.13104,5600000.0
2007-01-12 17:52:00,1.13132,1.13132,1.13081,1.13121,6200000.0
2007-01-12 17:53:00,1.13115,1.13138,1.13105,1.13105,12800000.0
2007-01-12 17:54:00,1.13074,1.13132,1.13074,1.131,12000000.0
2007-01-12 17:55:00,1.13083,1.13155,1.13083,1.13155,15400000.0
2007-01-12 17:56:00,1.13184,1.13184,1.13089,1.13129,9400000.0
2007-01-12 17:57:00,1.13121,1.1317,1.13113,1.13117,22400000.0
2007-01-12 17:58:00,1.13078,1.13148,1.13078,1.13127,24600000.0
2007-01-12 17:59:00,1.13159,1.13214,1.13154,1.13214,21000000.0
2007-01-12 18:00:00,1.13176,1.13176,1.13142,1.13162,19600000.0
2007-01-12 18:01:00,1.13176,1.13202,1.13136,1.13202,9800000.0
2007-01-12 18:02:00,1.13207,1.1325,1.13191,1.13191,11600000.0
2007-01-12 18:03:00,1.13183,1.13216,1.13183,1.13215,8400000.0
2007-01-12 18:04:00,1.1319,1.1319,1.13133,1.13133,4200000.0
2007-01-12 18:05:00,1.13097,1.13141,1.13074,1.13074,14800000.0
2007-01-12 18:06:00,1.131,1.13125,1.13093,1.13115,14200000.0
2007-01-12 18:07:00,1.13112,1.13146,1.13099,1.13099,40600000.0
2007-01-12 18:08:00,1.13076,1.13104,1.1306,1.1306,10600000.0
2007-01-12 18:09:00,1.13092,1.13127,1.13052,1.13091,11400000.0
2007-01-12 18:10:00,1.13156,1.13188,1.13145,1.13145,15400000.0
2007-01-12 18:11:00,1.13145,1.1319,1.13145,1.1319,4800000.0
2007-01-12 18:12:00,1.13166,1.13185,1.13124,1.13124,27800000.0
2007-01-12 18:13:00,1.13126,1.1317,1.13126,1.13136,12200000.0
2007-01-12 18:14:00,1.13185,1.13191,1.13144,1.13144,28200000.0
2007-01-12 18:15:00,1.13141,1.13161,1.1313,1.13147,10800000.0
2007-01-12 18:16:00,1.13126,1.13172,1.13105,1.13105,16600000.0
2007-01-12 18:17:00,1.13158,1.13173,1.13108,1.1313,15000000.0
2007-01-12 18:18:00,1.13148,1.13148,1.1311,1.1311,12000000.0
2007-01-12 18:19:00,1.13128,1.13128,1.13078,1.13101,15600000.0
2007-01-12 18:21:00,1.13117,1.13152,1.13101,1.13152,12800000.0
2007-01-12 18:22:00,1.13127,1.13148,1.13127,1.13141,8600000.0
2007-01-12 18:23:00,1.13142,1.13151,1.13105,1.13105,15400000.0
2007-01-12 18:24:00,1.13155,1.13155,1.13103,1.13114,16200000.0
2007-01-12 18:25:00,1.13111,1.1314,1.13064,1.13136,9600000.0
2007-01-12 18:26:00,1.13084,1.13095,1.13073,1.13095,16000000.0
2007-01-12 18:27:00,1.13112,1.13123,1.13106,1.13123,20800000.0
2007-01-12 18:28:00,1.13096,1.13146,1.13096,1.13113,17400000.0
2007-01-12 18:29:00,1.13095,1.1312,1.13094,1.13096,12400000.0
2007-01-12 18:30:00,1.13099,1.13099,1.13025,1.13048,15000000.0
2007-01-12 18:31:00,1.13081,1.13095,1.13058,1.13058,8200000.0
2007-01-12 18:32:00,1.13078,1.13085,1.13072,1.13082,8800000.0
2007-01-12 18:33:00,1.13085,1.13107,1.13077,1.13077,11800000.0
2007-01-12 18:34:00,1.13074,1.13096,1.13073,1.13096,12400000.0
2007-01-12 18:35:00,1.13102,1.13117,1.13086,1.13117,7400000.0
2007-01-12 18:36:00,1.13103,1.13113,1.13103,1.13113,11000000.0
2007-01-12 18:37:00,1.13096,1.13112,1.13086,1.13086,9000000.0
2007-01-12 18:38:00,1.13105,1.13135,1.13105,1.13135,5600000.0
2007-01-12 18:39:00,1.13109,1.13109,1.13062,1.13092,14800000.0
2007-01-12 18:40:00,1.13078,1.1312,1.1307,1.1307,17000000.0
2007-01-12 18:41:00,1.13064,1.13128,1.13064,1.13086,15200000.0
2007-01-12 18:42:00,1.13048,1.13101,1.13032,1.13061,11800000.0
2007-01-12 18:43:00,1.13049,1.13077,1.13031,1.13031,11600000.0
2007-01-12 18:44:00,1.13082,1.13114,1.13082,1.13114,17400000.0
2007-01-12 18:45:00,1.13089,1.13104,1.13046,1.13046,11200000.0
2007-01-12 18:46:00,1.13133,1.13133,1.13066,1.13099,16000000.0
2007-01-12 18:47:00,1.13046,1.13078,1.13043,1.13078,10000000.0
2007-01-12 18:48:00,1.13075,1.13075,1.13011,1.13016,18600000.0
2007-01-12 18:49:00,1.13027,1.13071,1.13009,1.13071,15000000.0
2007-01-12 18:50:00,1.13062,1.13062,1.12997,1.13023,12200000.0
2007-01-12 18:51:00,1.1305,1.13082,1.13047,1.13047,10600000.0
2007-01-12 18:52:00,1.13041,1.13087,1.13041,1.13087,26600000.0
2007-01-12 18:53:00,1.13117,1.13117,1.13074,1.13092,15800000.0
2007-01-12 18:54:00,1.13091,1.13096,1.13065,1.13096,9800000.0
2007-01-12 18:55:00,1.13063,1.13074,1.13034,1.13051,13200000.0
2007-01-12 18:56:00,1.13093,1.13093,1.13054,1.13071,13600000.0
2007-01-12 18:57:00,1.13037,1.13104,1.12999,1.13104,12000000.0
2007-01-12 18:58:00,1.13093,1.13093,1.13036,1.13036,12200000.0
2007-01-12 18:59:00,1.13063,1.13063,1.13046,1.13047,6200000.0
2007-01-12 19:00:00,1.13043,1.13067,1.13032,1.13058,9800000.0
2007-01-12 19:01:00,1.13068,1.13078,1.13041,1.13048,9000000.0
2007-01-12 19:02:00,1.13057,1.13095,1.13057,1.13093,10800000.0
2007-01-12 19:03:00,1.13085,1.13086,1.1307,1.1307,16800000.0
2007-01-12 19:04:00,1.13152,1.13177,1.13112,1.13112,13000000.0
2007-01-12 19:06:00,1.13083,1.13152,1.13083,1.13088,12400000.0
2007-01-12 19:07:00,1.13029,1.13103,1.13029,1.13076,17000000.0
2007-01-12 19:08:00,1.13075,1.13126,1.1307,1.13126,11800000.0
2007-01-12 19:09:00,1.13175,1.13175,1.13172,1.13172,5400000.0
2007-01-12 19:10:00,1.13171,1.13197,1.13171,1.13197,6400000.0
2007-01-12 19:11:00,1.13229,1.13229,1.13184,1.13184,13800000.0
2007-01-12 19:12:00,1.1323,1.13273,1.1322,1.13273,5200000.0
2007-01-12 19:13:00,1.13151,1.13211,1.13151,1.1317,15200000.0
2007-01-12 19:14:00,1.13173,1.13177,1.13161,1.13164,8800000.0
2007-01-12 19:15:00,1.13216,1.13229,1.13179,1.13205,24800000.0
2007-01-12 19:16:00,1.13221,1.13226,1.13144,1.13159,22600000.0
2007-01-12 19:17:00,1.13111,1.13168,1.13111,1.13142,14200000.0
2007-01-12 19:18:00,1.13111,1.13171,1.13107,1.13171,15600000.0
2007-01-12 19:20:00,1.13122,1.13149,1.1312,1.13138,13400000.0
2007-01-12 19:21:00,1.13121,1.13167,1.13121,1.13146,11600000.0
2007-01-12 19:22:00,1.13137,1.13173,1.13114,1.13173,25200000.0
2007-01-12 19:25:00,1.13131,1.1317,1.13131,1.1317,18200000.0
2007-01-12 19:26:00,1.13144,1.13164,1.13144,1.13164,2400000.0
2007-01-12 19:27:00,1.13141,1.13172,1.13141,1.13158,7400000.0
2007-01-12 19:28:00,1.13153,1.13235,1.1315,1.13216,18200000.0
2007-01-12 19:29:00,1.13236,1.13245,1.13212,1.13234,11800000.0
2007-01-12 19:30:00,1.13219,1.13238,1.13214,1.13233,7400000.0
2007-01-12 19:31:00,1.13233,1.13251,1.13225,1.13225,19000000.0
2007-01-12 19:32:00,1.13232,1.13282,1.13217,1.13218,6800000.0
2007-01-12 19:33:00,1.1322,1.13273,1.13179,1.13179,18200000.0
2007-01-12 19:35:00,1.13212,1.13237,1.13192,1.13209,20200000.0
2007-01-12 19:36:00,1.13217,1.13252,1.13217,1.13246,9400000.0
2007-01-12 19:37:00,1.13208,1.13271,1.13208,1.13252,19400000.0
2007-01-12 19:38:00,1.13239,1.13275,1.13239,1.13253,18800000.0
2007-01-12 19:39:00,1.13239,1.13288,1.13216,1.13288,19800000.0
2007-01-12 19:40:00,1.13249,1.13249,1.13202,1.13208,18200000.0
2007-01-12 19:41:00,1.13212,1.13269,1.13212,1.13237,17600000.0
2007-01-12 19:42:00,1.13208,1.13244,1.13208,1.13211,17400000.0
2007-01-12 19:43:00,1.1321,1.13236,1.1321,1.13212,15400000.0
2007-01-12 19:44:00,1.13208,1.13286,1.13208,1.13254,23600000.0
2007-01-12 19:45:00,1.13266,1.13298,1.13264,1.13278,9000000.0
2007-01-12 19:46:00,1.1329,1.13306,1.13274,1.13274,19600000.0
2007-01-12 19:47:00,1.13298,1.1333,1.13298,1.13313,16000000.0
2007-01-12 19:48:00,1.13315,1.13333,1.13304,1.13333,22000000.0
2007-01-12 19:49:00,1.1329,1.13326,1.13262,1.13297,22800000.0
2007-01-12 19:50:00,1.13309,1.13318,1.13297,1.13318,15600000.0
2007-01-12 19:51:00,1.13259,1.13294,1.13259,1.1329,24800000.0
2007-01-12 19:52:00,1.13226,1.13273,1.13226,1.13272,6200000.0
2007-01-12 19:54:00,1.13316,1.13316,1.13296,1.13312,9800000.0
2007-01-12 19:55:00,1.13337,1.13342,1.13299,1.13324,7200000.0
2007-01-12 19:56:00,1.1331,1.13339,1.13285,1.13306,8800000.0
2007-01-12 19:57:00,1.13283,1.1334,1.13283,1.1334,17600000.0
2007-01-12 19:59:00,1.13317,1.13348,1.13304,1.13308,23000000.0
2007-01-12 20:00:00,1.13326,1.13326,1.13311,1.13311,2600000.0
2007-01-12 20:01:00,1.13339,1.13381,1.13338,1.13338,14800000.0
2007-01-12 20:02:00,1.13341,1.13367,1.13302,1.13302,14200000.0
2007-01-12 20:03:00,1.13279,1.13342,1.13279,1.13315,23200000.0
2007-01-12 20:06:00,1.13318,1.13318,1.13278,1.13278,8800000.0
2007-01-12 20:07:00,1.13297,1.1332,1.13278,1.13307,11600000.0
2007-01-12 20:08:00,1.13335,1.13379,1.13335,1.13379,2000000.0
2007-01-12 20:10:00,1.13324,1.13359,1.13324,1.13325,5800000.0
2007-01-12 20:11:00,1.13304,1.1335,1.13277,1.1335,31400000.0
2007-01-12 20:12:00,1.13372,1.13381,1.13343,1.13343,5600000.0
2007-01-12 20:13:00,1.1334,1.13342,1.13301,1.13322,19600000.0
2007-01-12 20:14:00,1.13281,1.13338,1.13281,1.13309,10200000.0
2007-01-12 20:15:00,1.13308,1.13329,1.13295,1.13308,14600000.0
2007-01-12 20:16:00,1.1327,1.1327,1.13262,1.13262,6400000.0
2007-01-12 20:17:00,1.1328,1.13314,1.13277,1.13303,14000000.0
2007-01-12 20:18:00,1.13285,1.13285,1.13257,1.13257,10000000.0
2007-01-12 20:19:00,1.13288,1.13314,1.13268,1.13294,14800000.0
2007-01-12 20:20:00,1.13312,1.13326,1.13295,1.13297,19200000.0
2007-01-12 20:22:00,1.13286,1.13326,1.13253,1.133,7800000.0
2007-01-12 20:23:00,1.13289,1.13299,1.13268,1.13299,11800000.0
2007-01-12 20:24:00,1.13299,1.13336,1.13287,1.13307,20600000.0
2007-01-12 20:26:00,1.13303,1.13313,1.13296,1.13296,4200000.0
2007-01-12 20:28:00,1.13311,1.13311,1.13249,1.13264,18000000.0
2007-01-12 20:29:00,1.1328,1.13301,1.1327,1.1327,7200000.0
2007-01-12 20:30:00,1.13272,1.13307,1.13272,1.13279,25800000.0
2007-01-12 20:31:00,1.13283,1.13323,1.13283,1.13323,7000000.0
2007-01-12 20:32:00,1.1327,1.13281,1.1327,1.13281,9200000.0
2007-01-12 20:35:00,1.13273,1.13297,1.13263,1.13271,17400000.0
2007-01-12 20:36:00,1.13261,1.13304,1.13261,1.13294,9000000.0
2007-01-12 20:37:00,1.13278,1.13289,1.13253,1.13285,18600000.0
2007-01-12 20:38:00,1.1328,1.13313,1.1328,1.13313,13000000.0
2007-01-12 20:39:00,1.13301,1.13336,1.13301,1.1331,14600000.0
2007-01-12 20:40:00,1.13294,1.13323,1.13262,1.13262,5800000.0
2007-01-12 20:41:00,1.13294,1.13328,1.13272,1.13275,14800000.0
2007-01-12 20:42:00,1.13312,1.13326,1.13287,1.13287,9600000.0
2007-01-12 20:44:00,1.13294,1.1334,1.13286,1.13307,19600000.0
2007-01-12 20:45:00,1.13275,1.13321,1.1325,1.13321,11000000.0
2007-01-12 20:46:00,1.13302,1.13302,1.13281,1.13281,4200000.0
2007-01-12 20:47:00,1.13281,1.13301,1.13281,1.13293,12600000.0
2007-01-12 20:48:00,1.13312,1.13319,1.13301,1.13307,13200000.0
2007-01-12 20:49:00,1.13328,1.13328,1.13298,1.13307,13800000.0
2007-01-12 20:50:00,1.13302,1.13305,1.13258,1.13301,12400000.0
2007-01-12 20:51:00,1.13315,1.13355,1.13315,1.13343,5800000.0
2007-01-12 20:52:00,1.13318,1.13366,1.13318,1.13366,12200000.0
2007-01-12 20:53:00,1.13371,1.13375,1.1335,1.1335,19200000.0
2007-01-12 20:55:00,1.13374,1.13415,1.13369,1.13374,13200000.0
2007-01-12 20:56:00,1.13314,1.13371,1.13303,1.13371,14400000.0
2007-01-12 20:57:00,1.13368,1.13398,1.13344,1.13363,11200000.0
2007-01-12 20:58:00,1.13358,1.13432,1.13358,1.13375,19000000.0
2007-01-12 20:59:00,1.13368,1.13378,1.13368,1.13378,2000000.0
2007-01-12 21:00:00,1.13354,1.13379,1.13354,1.13379,8400000.0
2007-01-12 21:01:00,1.13389,1.13389,1.13325,1.13325,6800000.0
2007-01-12 21:02:00,1.13323,1.13374,1.13323,1.13361,12200000.0
2007-01-12 21:03:00,1.1337,1.13387,1.1337,1.13387,2600000.0
2007-01-12 21:04:00,1.13448,1.13448,1.13384,1.13384,12200000.0
2007-01-12 21:05:00,1.13372,1.13372,1.13317,1.13353,9400000.0
2007-01-12 21:06:00,1.1336,1.13391,1.1336,1.13389,10600000.0
2007-01-12 21:07:00,1.13401,1.13417,1.13383,1.13383,13400000.0
2007-01-12 21:08:00,1.13362,1.13362,1.13296,1.13323,11400000.0
2007-01-12 21:09:00,1.13364,1.13406,1.13349,1.13406,9000000.0
2007-01-12 21:10:00,1.13413,1.13413,1.13377,1.13383,13800000.0
2007-01-12 21:11:00,1.13393,1.13393,1.13337,1.13381,8200000.0
2007-01-12 21:14:00,1.134,1.13406,1.13376,1.1338,19000000.0
2007-01-12 21:15:00,1.13379,1.13423,1.13372,1.13383,15200000.0
2007-01-12 21:17:00,1.1338,1.13403,1.1338,1.13403,19800000.0
2007-01-12 21:18:00,1.13379,1.13404,1.13379,1.13403,20600000.0
2007-01-12 21:19:00,1.13375,1.13408,1.13367,1.13385,6800000.0
2007-01-12 21:20:00,1.13413,1.13413,1.13378,1.13378,11400000.0
2007-01-12 21:21:00,1.13408,1.13422,1.13359,1.13422,20600000.0
2007-01-12 21:22:00,1.13401,1.13432,1.13359,1.13359,14200000.0
2007-01-12 21:23:00,1.1336,1.13381,1.1336,1.13381,12000000.0
2007-01-12 21:24:00,1.13369,1.13374,1.13364,1.13364,10000000.0
2007-01-12 21:27:00,1.13352,1.13398,1.13341,1.13398,18600000.0
2007-01-12 21:28:00,1.1339,1.1339,1.1337,1.1339,6400000.0
2007-01-12 21:30:00,1.13387,1.13417,1.13374,1.13374,21000000.0
2007-01-12 21:31:00,1.13292,1.1332,1.13272,1.13272,17400000.0
2007-01-12 21:33:00,1.13298,1.13319,1.13251,1.13303,8600000.0
2007-01-12 21:34:00,1.13281,1.13306,1.13253,1.13277,20800000.0
2007-01-12 21:35:00,1.13268,1.13305,1.13241,1.13305,15400000.0
2007-01-12 21:36:00,1.1329,1.13317,1.13251,1.13313,9200000.0
2007-01-12 21:38:00,1.13292,1.13321,1.13278,1.13301,14400000.0
2007-01-12 21:39:00,1.13292,1.13335,1.13288,1.13335,4800000.0
2007-01-12 21:40:00,1.13337,1.13339,1.13333,1.13339,4800000.0
2007-01-12 21:41:00,1.13338,1.13344,1.13308,1.13308,19800000.0
2007-01-12 21:42:00,1.13315,1.13326,1.13298,1.13304,11400000.0
2007-01-12 21:43:00,1.1331,1.13354,1.1331,1.13354,12800000.0
2007-01-12 21:45:00,1.13327,1.13327,1.13304,1.13304,2600000.0
2007-01-12 21:46:00,1.1329,1.13315,1.1327,1.13295,8000000.0
2007-01-12 21:47:00,1.13218,1.13307,1.13215,1.13247,18200000.0
2007-01-12 21:48:00,1.13192,1.13251,1.13192,1.13234,13400000.0
2007-01-12 21:49:00,1.13231,1.13276,1.13226,1.13237,18000000.0
2007-01-12 21:50:00,1.13243,1.13268,1.13233,1.13243,9800000.0
2007-01-12 21:51:00,1.13215,1.13272,1.13215,1.13241,9800000.0
2007-01-12 21:53:00,1.13249,1.13284,1.13218,1.13251,35600000.0
2007-01-12 21:54:00,1.13224,1.13271,1.13224,1.13255,11400000.0
2007-01-12 21:56:00,1.13238,1.13249,1.13226,1.13249,4200000.0
2007-01-12 21:57:00,1.13237,1.13239,1.13206,1.13231,17600000.0
2007-01-12 21:58:00,1.13231,1.13243,1.13231,1.13243,2600000.0
2007-01-12 21:59:00,1.13255,1.13284,1.13255,1.13257,14800000.0
2007-01-12 22:00:00,1.13278,1.13278,1.13245,1.1325,10000000.0
2007-01-12 22:01:00,1.1324,1.13315,1.1324,1.13252,14000000.0
2007-01-12 22:03:00,1.13226,1.13252,1.13226,1.13252,10600000.0
2007-01-12 22:05:00,1.13241,1.13245,1.13227,1.1323,17000000.0
2007-01-12 22:06:00,1.13224,1.13246,1.13224,1.13234,19600000.0
2007-01-12 22:07:00,1.13224,1.13242,1.13199,1.13199,9000000.0
2007-01-12 22:08:00,1.13217,1.13227,1.132,1.13209,8600000.0
2007-01-12 22:09:00,1.13227,1.13233,1.1322,1.13224,13800000.0
2007-01-12 22:10:00,1.13233,1.13262,1.13215,1.13219,11200000.0
2007-01-12 22:11:00,1.132,1.1322,1.1319,1.13201,13600000.0
2007-01-12 22:12:00,1.13228,1.13228,1.13186,1.13216,6200000.0
2007-01-12 22:13:00,1.13214,1.13214,1.13168,1.1318,5800000.0
2007-01-12 22:15:00,1.13181,1.13206,1.13179,1.13206,4800000.0
2007-01-12 22:16:00,1.1319,1.13221,1.1319,1.13192,11600000.0
2007-01-12 22:18:00,1.13194,1.13241,1.1319,1.13241,11600000.0
2007-01-12 22:20:00,1.13214,1.13215,1.13214,1.13215,3200000.0
2007-01-12 22:21:00,1.13209,1.13227,1.13181,1.13227,15200000.0
2007-01-12 22:22:00,1.13207,1.13207,1.13149,1.13169,15600000.0
2007-01-12 22:23:00,1.13178,1.13184,1.13149,1.13168,11600000.0
2007-01-12 22:24:00,1.13182,1.13232,1.13152,1.13152,26000000.0
2007-01-12 22:25:00,1.13176,1.13192,1.13161,1.13192,7800000.0
2007-01-12 22:26:00,1.13158,1.13193,1.13149,1.13177,7400000.0
2007-01-12 22:27:00,1.13174,1.13189,1.13174,1.13189,4000000.0
2007-01-12 22:28:00,1.13192,1.13203,1.13192,1.13203,5400000.0
2007-01-12 22:29:00,1.13205,1.1321,1.13194,1.13198,18000000.0
2007-01-12 22:30:00,1.13196,1.13237,1.13171,1.13171,6800000.0
2007-01-12 22:31:00,1.13205,1.13239,1.132,1.13236,9000000.0
2007-01-12 22:32:00,1.13219,1.13255,1.13196,1.13213,11800000.0
2007-01-12 22:36:00,1.13186,1.1321,1.13174,1.13174,10000000.0
2007-01-12 22:37:00,1.13177,1.13223,1.13177,1.13195,11600000.0
2007-01-12 22:38:00,1.13163,1.13239,1.13163,1.13195,9800000.0
2007-01-12 22:40:00,1.13225,1.13225,1.13186,1.13186,3600000.0
2007-01-12 22:41:00,1.13176,1.13228,1.13176,1.13221,26000000.0
2007-01-12 22:42:00,1.13215,1.13239,1.13181,1.13191,16400000.0
2007-01-12 22:43:00,1.13197,1.13199,1.1317,1.13174,10400000.0
2007-01-12 22:45:00,1.13169,1.13244,1.13169,1.13201,19000000.0
2007-01-12 22:46:00,1.13161,1.13167,1.13161,1.13161,5800000.0
2007-01-12 22:48:00,1.13162,1.13189,1.13162,1.13189,4000000.0
2007-01-12 22:49:00,1.13176,1.13208,1.13176,1.13205,9400000.0
2007-01-12 22:50:00,1.13186,1.13186,1.13147,1.13158,6800000.0
2007-01-12 22:51:00,1.13178,1.13191,1.1317,1.13179,29000000.0
2007-01-12 22:52:00,1.13192,1.13219,1.1318,1.13219,21000000.0
2007-01-12 22:53:00,1.13224,1.13236,1.13197,1.13224,15000000.0
2007-01-12 22:54:00,1.13241,1.13241,1.132,1.13211,6600000.0
2007-01-12 22:55:00,1.13203,1.13247,1.13203,1.13241,32400000.0
2007-01-12 22:56:00,1.13228,1.13251,1.13222,1.13243,12400000.0
2007-01-12 22:57:00,1.13209,1.13256,1.13195,1.13195,17400000.0
2007-01-12 22:58:00,1.13236,1.13241,1.13184,1.13216,22800000.0
2007-01-12 22:59:00,1.13191,1.13218,1.13176,1.132,14400000.0
2007-01-12 23:00:00,1.13187,1.13231,1.13187,1.13207,28200000.0
2007-01-12 23:01:00,1.13268,1.13277,1.13227,1.13242,17000000.0
2007-01-12 23:02:00,1.13231,1.13266,1.13231,1.13266,10800000.0
2007-01-12 23:04:00,1.13327,1.13327,1.13262,1.13263,3600000.0
2007-01-12 23:05:00,1.13282,1.13299,1.13266,1.13266,4600000.0
2007-01-12 23:06:00,1.13308,1.13308,1.13257,1.13281,4400000.0
2007-01-12 23:07:00,1.13264,1.13359,1.13264,1.13354,8200000.0
2007-01-12 23:09:00,1.13364,1.13383,1.13364,1.13383,2600000.0
2007-01-12 23:10:00,1.13398,1.13478,1.13375,1.13478,16800000.0
2007-01-12 23:11:00,1.13377,1.13386,1.13358,1.13386,14800000.0
2007-01-12 23:13:00,1.13378,1.13416,1.13378,1.13401,5800000.0
2007-01-12 23:14:00,1.13415,1.13438,1.13395,1.13438,16000000.0
2007-01-12 23:15:00,1.13473,1.13473,1.13398,1.13468,13800000.0
2007-01-12 23:16:00,1.13399,1.13463,1.13399,1.13418,7600000.0
2007-01-12 23:18:00,1.13393,1.13418,1.13393,1.13397,5800000.0
2007-01-12 23:19:00,1.13438,1.13438,1.13399,1.13422,14000000.0
2007-01-12 23:21:00,1.13406,1.1341,1.13397,1.13397,4200000.0
2007-01-12 23:22:00,1.13375,1.13404,1.13375,1.13404,4200000.0
2007-01-12 23:23:00,1.13427,1.13428,1.13412,1.13418,9600000.0
2007-01-12 23:24:00,1.13407,1.1345,1.13395,1.13416,9000000.0
2007-01-12 23:26:00,1.13428,1.13446,1.13407,1.13407,30600000.0
2007-01-12 23:27:00,1.13396,1.13471,1.13396,1.13412,30600000.0
2007-01-12 23:28:00,1.13426,1.13455,1.13426,1.13439,6800000.0
2007-01-12 23:29:00,1.13407,1.13439,1.13352,1.13352,10200000.0
2007-01-12 23:32:00,1.13397,1.13397,1.13352,1.1338,19600000.0
2007-01-12 23:33:00,1.1341,1.1341,1.13374,1.1338,30200000.0
2007-01-12 23:34:00,1.13407,1.13417,1.13371,1.13385,13000000.0
2007-01-12 23:35:00,1.13403,1.13435,1.13396,1.13421,26000000.0
2007-01-12 23:36:00,1.13402,1.1341,1.13369,1.13369,7400000.0
2007-01-12 23:37:00,1.13389,1.13389,1.13373,1.13373,2600000.0
2007-01-12 23:38:00,1.13366,1.13366,1.13304,1.13312,16200000.0
2007-01-12 23:39:00,1.1335,1.13357,1.13325,1.13325,10800000.0
2007-01-12 23:41:00,1.1336,1.1336,1.13324,1.13326,10600000.0
2007-01-12 23:42:00,1.13388,1.13401,1.13353,1.13357,10800000.0
2007-01-12 23:43:00,1.13375,1.13375,1.1335,1.13373,12600000.0
2007-01-12 23:45:00,1.13357,1.13357,1.1331,1.13345,8400000.0
2007-01-12 23:46:00,1.13359,1.13368,1.13312,1.13312,17000000.0
2007-01-12 23:47:00,1.13298,1.13318,1.13298,1.13302,11200000.0
2007-01-12 23:48:00,1.13301,1.13333,1.1329,1.13299,10600000.0
2007-01-12 23:49:00,1.1331,1.13364,1.1331,1.13339,17000000.0
2007-01-12 23:50:00,1.13344,1.13369,1.13332,1.13332,33800000.0
2007-01-12 23:51:00,1.13354,1.13366,1.13319,1.13319,15800000.0
2007-01-12 23:52:00,1.13392,1.13392,1.13322,1.13357,21600000.0
2007-01-12 23:53:00,1.13358,1.13386,1.13342,1.13342,7400000.0
2007-01-12 23:54:00,1.13335,1.13403,1.13322,1.13322,12800000.0
2007-01-12 23:55:00,1.13319,1.1335,1.13306,1.13336,20400000.0
2007-01-12 23:56:00,1.13341,1.13393,1.13336,1.13339,11000000.0
2007-01-12 23:57:00,1.13333,1.13354,1.13322,1.13334,15800000.0
2007-01-12 23:58:00,1.13358,1.13376,1.13315,1.13376,19400000.0
2007-01-12 23:59:00,1.13369,1.13369,1.13337,1.1334,6800000.0
2007-01-15 00:26:00,1.13242,1.13242,1.13179,1.13179,5000000.0
2007-01-15 00:27:00,1.13146,1.13156,1.1312,1.13147,16400000.0
2007-01-15 00:29:00,1.13149,1.13153,1.13119,1.13153,8800000.0
2007-01-15 00:30:00,1.13171,1.13176,1.13136,1.13137,23200000.0
2007-01-15 00:31:00,1.13137,1.13154,1.13106,1.13115,14600000.0
2007-01-15 00:32:00,1.13184,1.13184,1.13139,1.13183,9600000.0
2007-01-15 00:34:00,1.13173,1.13193,1.13163,1.13181,7400000.0
2007-01-15 00:36:00,1.13158,1.13158,1.13132,1.13137,14600000.0
2007-01-15 00:37:00,1.13154,1.13154,1.13101,1.13149,21000000.0
2007-01-15 00:38:00,1.13155,1.13171,1.1314,1.13153,12800000.0
2007-01-15 00:39:00,1.1312,1.1312,1.13094,1.13113,22400000.0
2007-01-15 00:41:00,1.13111,1.13133,1.13094,1.13094,6200000.0
2007-01-15 00:42:00,1.13125,1.13143,1.13104,1.13143,11200000.0
2007-01-15 00:43:00,1.13117,1.13161,1.13076,1.13161,14200000.0
2007-01-15 00:44:00,1.13143,1.13143,1.13112,1.13127,22000000.0
2007-01-15 00:45:00,1.13164,1.13164,1.13099,1.13147,12400000.0
2007-01-15 00:46:00,1.13146,1.1317,1.13122,1.1317,13200000.0
2007-01-15 00:47:00,1.13146,1.13174,1.13119,1.13141,9200000.0
2007-01-15 00:49:00,1.13098,1.13173,1.13098,1.13173,13000000.0
2007-01-15 00:50:00,1.13114,1.13138,1.13102,1.13119,17200000.0
2007-01-15 00:51:00,1.13136,1.13136,1.13064,1.13126,11400000.0
2007-01-15 00:52:00,1.13116,1.13161,1.13111,1.13161,17200000.0
2007-01-15 00:53:00,1.13124,1.13161,1.1312,1.13122,9200000.0
2007-01-15 00:54:00,1.13133,1.13151,1.1313,1.1313,16200000.0
2007-01-15 00:55:00,1.13154,1.1318,1.1313,1.1318,28600000.0
2007-01-15 00:57:00,1.13174,1.13174,1.13097,1.13137,19400000.0
2007-01-15 00:58:00,1.13109,1.13129,1.13109,1.13129,9800000.0
2007-01-15 00:59:00,1.13141,1.13189,1.13117,1.13149,19600000.0
2007-01-15 01:00:00,1.13167,1.13214,1.13134,1.13214,13200000.0
2007-01-15 01:01:00,1.13163,1.13199,1.13109,1.13141,13800000.0
2007-01-15 01:02:00,1.13138,1.13189,1.13138,1.13143,7600000.0
2007-01-15 01:03:00,1.13137,1.13157,1.13137,1.13149,8200000.0
2007-01-15 01:04:00,1.13154,1.13161,1.13127,1.13154,12000000.0
2007-01-15 01:05:00,1.13177,1.13204,1.1317,1.13174,21600000.0
2007-01-15 01:06:00,1.13168,1.13187,1.13146,1.13187,32200000.0
2007-01-15 01:07:00,1.13165,1.13206,1.13165,1.13204,8400000.0
2007-01-15 01:09:00,1.13173,1.13199,1.13128,1.13128,9200000.0
2007-01-15 01:10:00,1.13193,1.13193,1.13147,1.13152,24400000.0
2007-01-15 01:12:00,1.13195,1.13195,1.13153,1.13153,5800000.0
2007-01-15 01:13:00,1.13146,1.13198,1.13136,1.13182,14600000.0
2007-01-15 01:14:00,1.13145,1.13185,1.13145,1.13167,11800000.0
2007-01-15 01:15:00,1.13146,1.13189,1.13131,1.13181,9800000.0
2007-01-15 01:16:00,1.13156,1.13183,1.13144,1.13144,12200000.0
2007-01-15 01:17:00,1.13134,1.13136,1.13119,1.13135,18600000.0
2007-01-15 01:18:00,1.13176,1.13182,1.13176,1.13182,3200000.0
2007-01-15 01:19:00,1.13195,1.13195,1.13157,1.13157,18200000.0
2007-01-15 01:20:00,1.13152,1.13164,1.13126,1.13162,11200000.0
2007-01-15 01:21:00,1.1318,1.13199,1.13139,1.13199,23600000.0
2007-01-15 01:22:00,1.13209,1.13209,1.13161,1.13169,10600000.0
2007-01-15 01:23:00,1.13193,1.13199,1.13169,1.13189,8400000.0
2007-01-15 01:24:00,1.13183,1.13183,1.13154,1.13173,9400000.0
2007-01-15 01:25:00,1.1316,1.13227,1.1315,1.13227,37200000.0
2007-01-15 01:26:00,1.13204,1.13204,1.13169,1.13181,7400000.0
2007-01-15 01:28:00,1.13184,1.13201,1.13172,1.13172,14600000.0
2007-01-15 01:30:00,1.13189,1.13189,1.13132,1.13132,9200000.0
2007-01-15 01:32:00,1.13132,1.13172,1.13132,1.1314,18200000.0
2007-01-15 01:33:00,1.13158,1.13184,1.13157,1.13177,22800000.0
2007-01-15 01:34:00,1.13137,1.13174,1.13097,1.13097,20200000.0
2007-01-15 01:35:00,1.13082,1.13108,1.13073,1.13078,16600000.0
2007-01-15 01:36:00,1.13102,1.13113,1.13061,1.13113,8800000.0
2007-01-15 01:38:00,1.13113,1.13125,1.13112,1.13123,8200000.0
2007-01-15 01:39:00,1.13144,1.13149,1.13118,1.13123,7000000.0
2007-01-15 01:41:00,1.13139,1.13157,1.13127,1.13128,20200000.0
2007-01-15 01:42:00,1.13152,1.13152,1.13126,1.13132,21000000.0
2007-01-15 01:43:00,1.13187,1.13187,1.13127,1.13148,11200000.0
2007-01-15 01:44:00,1.13185,1.13185,1.13122,1.13122,12200000.0
2007-01-15 01:45:00,1.13171,1.13171,1.1315,1.13161,10600000.0
2007-01-15 01:46:00,1.13119,1.13132,1.13119,1.13132,5400000.0
2007-01-15 01:47:00,1.13129,1.13147,1.13129,1.13147,16800000.0
2007-01-15 01:48:00,1.13142,1.13172,1.13132,1.13132,13800000.0
2007-01-15 01:49:00,1.13133,1.13167,1.13133,1.13153,10200000.0
2007-01-15 01:50:00,1.13149,1.13194,1.13129,1.13129,17600000.0
2007-01-15 01:51:00,1.13188,1.13199,1.13163,1.1319,10400000.0
2007-01-15 01:52:00,1.13184,1.13205,1.13162,1.13184,24200000.0
2007-01-15 01:53:00,1.13247,1.1325,1.1323,1.1323,9800000.0
2007-01-15 01:54:00,1.13232,1.13232,1.1322,1.13231,6200000.0
2007-01-15 01:55:00,1.13236,1.13243,1.13198,1.13215,36400000.0
2007-01-15 01:56:00,1.13239,1.13243,1.13203,1.13209,25200000.0
2007-01-15 01:57:00,1.13219,1.13235,1.13219,1.1322,4200000.0
2007-01-15 01:58:00,1.13244,1.13244,1.13236,1.13236,2000000.0
2007-01-15 02:00:00,1.13251,1.13255,1.13227,1.13249,19600000.0
2007-01-15 02:01:00,1.13243,1.13252,1.13221,1.13252,14000000.0
2007-01-15 02:02:00,1.13232,1.13258,1.13205,1.13247,13000000.0
2007-01-15 02:03:00,1.13236,1.13276,1.13236,1.13255,11600000.0
2007-01-15 02:04:00,1.1331,1.1331,1.13229,1.13284,19400000.0
2007-01-15 02:05:00,1.13247,1.13253,1.13217,1.13232,17200000.0
2007-01-15 02:06:00,1.13219,1.13249,1.13195,1.13244,19000000.0
2007-01-15 02:07:00,1.13275,1.133,1.13259,1.13272,33000000.0
2007-01-15 02:08:00,1.13262,1.13262,1.1322,1.13229,6800000.0
2007-01-15 02:09:00,1.13222,1.13224,1.13212,1.13216,11800000.0
2007-01-15 02:10:00,1.13201,1.13247,1.13201,1.13247,15000000.0
2007-01-15 02:11:00,1.13227,1.13293,1.13227,1.1323,17600000.0
2007-01-15 02:12:00,1.13213,1.13251,1.13202,1.13251,18200000.0
2007-01-15 02:13:00,1.1326,1.13268,1.13242,1.13243,18400000.0
2007-01-15 02:14:00,1.13232,1.13263,1.13215,1.13258,24400000.0
2007-01-15 02:15:00,1.13288,1.13327,1.13267,1.1327,15200000.0
2007-01-15 02:16:00,1.13264,1.13302,1.13241,1.13273,14200000.0
2007-01-15 02:17:00,1.13293,1.13293,1.13246,1.13254,15000000.0
2007-01-15 02:18:00,1.1329,1.13317,1.13266,1.1329,15200000.0
2007-01-15 02:19:00,1.13308,1.13324,1.13271,1.13312,16600000.0
2007-01-15 02:20:00,1.13293,1.13353,1.13293,1.13317,14800000.0
2007-01-15 02:21:00,1.13303,1.13335,1.13285,1.13285,16400000.0
2007-01-15 02:22:00,1.13348,1.13348,1.13321,1.13321,19400000.0
2007-01-15 02:23:00,1.13308,1.13335,1.13308,1.13321,20000000.0
2007-01-15 02:24:00,1.13337,1.13344,1.133,1.13314,11400000.0
2007-01-15 02:25:00,1.13336,1.13336,1.13299,1.1333,10200000.0
2007-01-15 02:26:00,1.13295,1.13336,1.13286,1.13336,17400000.0
2007-01-15 02:27:00,1.1332,1.1332,1.13313,1.13313,6200000.0
2007-01-15 02:28:00,1.13302,1.13352,1.13274,1.13274,17200000.0
2007-01-15 02:29:00,1.13327,1.13381,1.13303,1.13381,18600000.0
2007-01-15 02:31:00,1.13346,1.13346,1.1329,1.13294,6800000.0
2007-01-15 02:32:00,1.1331,1.13346,1.13301,1.13319,10800000.0
2007-01-15 02:33:00,1.13353,1.13361,1.13353,1.13361,4400000.0
2007-01-15 02:34:00,1.13367,1.13392,1.13367,1.13389,13600000.0
2007-01-15 02:35:00,1.13415,1.1342,1.13379,1.13379,6800000.0
2007-01-15 02:36:00,1.1337,1.1341,1.1335,1.13369,35400000.0
2007-01-15 02:39:00,1.13355,1.13385,1.13331,1.13385,14000000.0
2007-01-15 02:40:00,1.1335,1.13413,1.13349,1.13413,16000000.0
2007-01-15 02:44:00,1.13353,1.13414,1.13341,1.13383,16000000.0
2007-01-15 02:45:00,1.13344,1.13376,1.13334,1.13357,25000000.0
2007-01-15 02:46:00,1.13369,1.13402,1.13356,1.13402,16200000.0
2007-01-15 02:47:00,1.13353,1.13365,1.13307,1.13365,19600000.0
2007-01-15 02:48:00,1.13363,1.13368,1.13351,1.1336,15600000.0
2007-01-15 02:49:00,1.13342,1.13362,1.13342,1.13362,5000000.0
2007-01-15 02:50:00,1.13334,1.1337,1.13329,1.13331,8000000.0
2007-01-15 02:51:00,1.13356,1.13365,1.13329,1.13348,11800000.0
2007-01-15 02:52:00,1.13364,1.13364,1.13317,1.13337,14000000.0
2007-01-15 02:53:00,1.13337,1.13371,1.13337,1.13346,17200000.0
2007-01-15 02:54:00,1.13377,1.13377,1.13312,1.13331,15600000.0
2007-01-15 02:55:00,1.13343,1.13429,1.13327,1.13365,14800000.0
2007-01-15 02:56:00,1.13352,1.13407,1.13349,1.13357,19600000.0
2007-01-15 02:57:00,1.13333,1.13342,1.13333,1.13339,14200000.0
2007-01-15 02:58:00,1.13373,1.13378,1.13349,1.13349,10600000.0
2007-01-15 02:59:00,1.13337,1.1336,1.13328,1.13337,23200000.0
2007-01-15 03:00:00,1.13372,1.13372,1.13315,1.13315,8200000.0
2007-01-15 03:01:00,1.1334,1.1334,1.13317,1.13317,4800000.0
2007-01-15 03:02:00,1.13336,1.1339,1.13318,1.13324,13800000.0
2007-01-15 03:03:00,1.13299,1.13355,1.13299,1.13353,22400000.0
2007-01-15 03:04:00,1.13313,1.13341,1.13305,1.13305,15200000.0
2007-01-15 03:05:00,1.13322,1.13388,1.1331,1.13335,20000000.0
2007-01-15 03:06:00,1.13344,1.13365,1.1332,1.13333,11200000.0
2007-01-15 03:07:00,1.13375,1.13375,1.13331,1.13349,15800000.0
2007-01-15 03:08:00,1.13347,1.13355,1.13323,1.13341,13200000.0
2007-01-15 03:09:00,1.13336,1.13344,1.13293,1.13321,7600000.0
2007-01-15 03:10:00,1.13358,1.13358,1.13326,1.13349,11600000.0
2007-01-15 03:11:00,1.13318,1.13374,1.13318,1.13332,17200000.0
2007-01-15 03:12:00,1.13328,1.13371,1.13328,1.13366,11000000.0
2007-01-15 03:13:00,1.13372,1.13397,1.13372,1.13377,12000000.0
2007-01-15 03:14:00,1.13448,1.13448,1.13395,1.13415,23000000.0
2007-01-15 03:15:00,1.13393,1.13406,1.13366,1.13379,19400000.0
2007-01-15 03:16:00,1.13378,1.13381,1.13349,1.13357,16600000.0
2007-01-15 03:17:00,1.13363,1.1337,1.13353,1.1337,6800000.0
2007-01-15 03:19:00,1.13367,1.13405,1.13346,1.13346,10600000.0
2007-01-15 03:24:00,1.13354,1.1336,1.13331,1.13331,10800000.0
2007-01-15 03:25:00,1.13317,1.13333,1.13285,1.13321,16600000.0
2007-01-15 03:26:00,1.13285,1.13321,1.13285,1.1332,25200000.0
2007-01-15 03:27:00,1.13325,1.13355,1.13306,1.13322,7400000.0
2007-01-15 03:28:00,1.13349,1.13349,1.13278,1.13281,5800000.0
2007-01-15 03:29:00,1.13291,1.13345,1.13291,1.13331,7400000.0
2007-01-15 03:30:00,1.13338,1.13344,1.13315,1.13327,14000000.0
2007-01-15 03:31:00,1.13337,1.13337,1.13272,1.13272,24400000.0
2007-01-15 03:32:00,1.13356,1.13356,1.13281,1.13307,19400000.0
2007-01-15 03:33:00,1.13324,1.13325,1.1329,1.13325,10200000.0
2007-01-15 03:34:00,1.13279,1.13333,1.13279,1.1331,16400000.0
2007-01-15 03:35:00,1.13305,1.13338,1.13303,1.1331,14800000.0
2007-01-15 03:36:00,1.13293,1.13329,1.13275,1.13275,12800000.0
2007-01-15 03:37:00,1.13335,1.13343,1.13309,1.13343,6800000.0
2007-01-15 03:38:00,1.13274,1.13299,1.13251,1.13251,10400000.0
2007-01-15 03:39:00,1.13211,1.13276,1.13211,1.13276,10600000.0
2007-01-15 03:40:00,1.13272,1.13324,1.13272,1.13288,18200000.0
2007-01-15 03:41:00,1.13262,1.13311,1.13262,1.13264,16800000.0
2007-01-15 03:42:00,1.13271,1.13327,1.13258,1.13281,13800000.0
2007-01-15 03:43:00,1.13235,1.13267,1.13235,1.13262,16600000.0
2007-01-15 03:45:00,1.1328,1.13331,1.1328,1.13291,6800000.0
2007-01-15 03:46:00,1.13296,1.13303,1.13263,1.133,11200000.0
2007-01-15 03:47:00,1.13315,1.13318,1.133,1.1331,11800000.0
2007-01-15 03:48:00,1.13322,1.13322,1.13283,1.13283,2600000.0
2007-01-15 03:49:00,1.13331,1.13331,1.13253,1.133,29400000.0
2007-01-15 03:51:00,1.1332,1.13359,1.13279,1.13289,20200000.0
2007-01-15 03:52:00,1.13271,1.13321,1.13265,1.13283,20800000.0
2007-01-15 03:53:00,1.13283,1.13327,1.13282,1.13311,21800000.0
2007-01-15 03:54:00,1.13316,1.13316,1.13267,1.13299,16200000.0
2007-01-15 03:55:00,1.13288,1.13334,1.13255,1.13334,13800000.0
2007-01-15 03:56:00,1.13264,1.13304,1.13264,1.13272,14200000.0
2007-01-15 03:57:00,1.1327,1.13304,1.13264,1.13304,12400000.0
2007-01-15 03:58:00,1.13294,1.1333,1.13278,1.13298,22600000.0
2007-01-15 03:59:00,1.1327,1.13295,1.13256,1.13273,15600000.0
2007-01-15 04:00:00,1.13265,1.13335,1.13259,1.13302,23200000.0
2007-01-15 04:02:00,1.13272,1.13324,1.13252,1.13252,15400000.0
2007-01-15 04:03:00,1.13248,1.13291,1.13248,1.13261,9000000.0
2007-01-15 04:04:00,1.13279,1.13309,1.13272,1.13286,11800000.0
2007-01-15 04:05:00,1.13254,1.13297,1.13254,1.13259,17200000.0
2007-01-15 04:06:00,1.13261,1.13292,1.13261,1.13265,3600000.0
2007-01-15 04:07:00,1.13274,1.13307,1.1327,1.1327,5600000.0
2007-01-15 04:08:00,1.13312,1.13312,1.13235,1.13253,13200000.0
2007-01-15 04:09:00,1.13261,1.13268,1.1324,1.13256,11000000.0
2007-01-15 04:10:00,1.13277,1.13295,1.13269,1.13294,12000000.0
2007-01-15 04:11:00,1.13315,1.13315,1.13271,1.13271,28000000.0
2007-01-15 04:12:00,1.13293,1.13316,1.13279,1.1329,16800000.0
2007-01-15 04:13:00,1.13307,1.13328,1.13287,1.13313,12400000.0
2007-01-15 04:14:00,1.13279,1.13301,1.13264,1.13266,14200000.0
2007-01-15 04:15:00,1.1325,1.13306,1.1325,1.13306,3600000.0
2007-01-15 04:16:00,1.13274,1.13288,1.13249,1.13282,16800000.0
2007-01-15 04:17:00,1.13281,1.13297,1.13279,1.13297,10600000.0
2007-01-15 04:18:00,1.13313,1.13313,1.13288,1.13289,20200000.0
2007-01-15 04:19:00,1.13283,1.1329,1.13283,1.1329,2600000.0
2007-01-15 04:20:00,1.13273,1.13291,1.13273,1.13273,6400000.0
2007-01-15 04:21:00,1.13319,1.13328,1.13239,1.13277,11600000.0
2007-01-15 04:22:00,1.13273,1.13283,1.13257,1.13283,16400000.0
2007-01-15 04:23:00,1.13254,1.13291,1.13231,1.13231,16200000.0
2007-01-15 04:24:00,1.13246,1.13248,1.13246,1.13248,5000000.0
2007-01-15 04:25:00,1.13262,1.13305,1.13262,1.13293,9200000.0
2007-01-15 04:26:00,1.13301,1.13301,1.13285,1.13285,3200000.0
2007-01-15 04:27:00,1.13267,1.13294,1.13225,1.13263,14800000.0
2007-01-15 04:28:00,1.1327,1.1327,1.13249,1.13253,3000000.0
2007-01-15 04:29:00,1.13242,1.13268,1.13242,1.13268,2000000.0
2007-01-15 04:30:00,1.13231,1.1324,1.13231,1.1324,2600000.0
2007-01-15 04:31:00,1.13256,1.13292,1.13249,1.13275,12200000.0
2007-01-15 04:32:00,1.13236,1.13273,1.13235,1.13273,11000000.0
2007-01-15 04:33:00,1.1328,1.1328,1.13262,1.13262,3200000.0
2007-01-15 04:34:00,1.13265,1.1329,1.13261,1.1329,9400000.0
2007-01-15 04:35:00,1.13293,1.13314,1.13285,1.13293,7400000.0
2007-01-15 04:37:00,1.13287,1.133,1.13217,1.133,13800000.0
2007-01-15 04:40:00,1.13252,1.13282,1.13238,1.13263,18600000.0
2007-01-15 04:41:00,1.13253,1.13279,1.13249,1.13279,8200000.0
2007-01-15 04:43:00,1.13277,1.13277,1.1325,1.1325,2600000.0
2007-01-15 04:44:00,1.13292,1.1332,1.13261,1.13263,22000000.0
2007-01-15 04:45:00,1.1331,1.1331,1.13247,1.13257,18400000.0
2007-01-15 04:46:00,1.1327,1.13294,1.13245,1.13249,11600000.0
2007-01-15 04:47:00,1.13274,1.13274,1.13242,1.13262,6600000.0
2007-01-15 04:48:00,1.13288,1.13288,1.13247,1.13247,14800000.0
2007-01-15 04:50:00,1.13271,1.13271,1.13225,1.13249,9800000.0
2007-01-15 04:51:00,1.13242,1.13296,1.13242,1.13266,22400000.0
2007-01-15 04:52:00,1.13259,1.13284,1.13248,1.13281,25000000.0
2007-01-15 04:53:00,1.13259,1.13296,1.13253,1.13268,6800000.0
2007-01-15 04:55:00,1.13259,1.13267,1.13259,1.13267,3200000.0
2007-01-15 04:56:00,1.13234,1.13263,1.13234,1.13255,4200000.0
2007-01-15 04:57:00,1.1326,1.13288,1.13246,1.13288,11000000.0
2007-01-15 04:59:00,1.13281,1.13301,1.13262,1.13297,14400000.0
2007-01-15 05:00:00,1.13307,1.13319,1.1329,1.133,7400000.0
2007-01-15 05:01:00,1.13288,1.13302,1.13267,1.13267,5800000.0
2007-01-15 05:02:00,1.13252,1.13286,1.13252,1.13282,18600000.0
2007-01-15 05:03:00,1.13288,1.13294,1.13252,1.13267,13400000.0
2007-01-15 05:05:00,1.13254,1.13282,1.13244,1.13245,18400000.0
2007-01-15 05:06:00,1.13237,1.13237,1.13221,1.13222,9000000.0
2007-01-15 05:07:00,1.13237,1.13237,1.13184,1.13184,24800000.0
2007-01-15 05:08:00,1.13169,1.13224,1.13169,1.13211,18600000.0
2007-01-15 05:09:00,1.13209,1.13236,1.13209,1.13236,13800000.0
2007-01-15 05:10:00,1.13225,1.13251,1.1318,1.13222,17800000.0
2007-01-15 05:11:00,1.13189,1.13223,1.13189,1.13216,22200000.0
2007-01-15 05:12:00,1.13188,1.13221,1.13129,1.13221,28200000.0
2007-01-15 05:13:00,1.13204,1.13221,1.13204,1.13221,5200000.0
2007-01-15 05:14:00,1.1319,1.13238,1.1319,1.13236,6600000.0
2007-01-15 05:15:00,1.13253,1.13253,1.13221,1.13221,3400000.0
2007-01-15 05:16:00,1.13225,1.13225,1.1319,1.13201,9800000.0
2007-01-15 05:17:00,1.13194,1.13222,1.13168,1.13188,23800000.0
2007-01-15 05:19:00,1.13196,1.13214,1.13167,1.13167,18200000.0
2007-01-15 05:20:00,1.13147,1.13161,1.1312,1.13158,18000000.0
2007-01-15 05:21:00,1.13122,1.13153,1.13102,1.13102,18800000.0
2007-01-15 05:22:00,1.13136,1.13142,1.13126,1.13139,8200000.0
2007-01-15 05:23:00,1.13103,1.13164,1.13103,1.13135,12400000.0
2007-01-15 05:24:00,1.13144,1.13195,1.13144,1.13148,39200000.0
2007-01-15 05:25:00,1.13125,1.13168,1.13125,1.13161,9800000.0
2007-01-15 05:26:00,1.13115,1.13138,1.13091,1.13091,19200000.0
2007-01-15 05:27:00,1.13114,1.1313,1.13097,1.13107,12400000.0
2007-01-15 05:28:00,1.13087,1.13137,1.13087,1.13114,17000000.0
2007-01-15 05:29:00,1.1312,1.1312,1.13077,1.13089,5800000.0
2007-01-15 05:30:00,1.13041,1.13103,1.13041,1.13073,12000000.0
2007-01-15 05:31:00,1.13093,1.1312,1.1309,1.13097,25600000.0
2007-01-15 05:32:00,1.13109,1.13126,1.13061,1.13061,9000000.0
2007-01-15 05:33:00,1.13105,1.1314,1.13091,1.13111,23400000.0
2007-01-15 05:34:00,1.13114,1.13114,1.13103,1.13105,11600000.0
2007-01-15 05:35:00,1.13107,1.13142,1.13081,1.13136,16400000.0
2007-01-15 05:37:00,1.13127,1.13165,1.13127,1.13165,10400000.0
2007-01-15 05:41:00,1.13133,1.13158,1.13098,1.13135,16800000.0
2007-01-15 05:42:00,1.13177,1.13177,1.13135,1.13149,13600000.0
2007-01-15 05:45:00,1.13158,1.13158,1.13117,1.13141,22200000.0
2007-01-15 05:46:00,1.13113,1.13135,1.13087,1.13131,17200000.0
2007-01-15 05:47:00,1.13136,1.13136,1.13103,1.13107,15400000.0
2007-01-15 05:49:00,1.13128,1.13128,1.13114,1.13114,2600000.0
2007-01-15 05:50:00,1.13113,1.13177,1.13103,1.1314,20400000.0
2007-01-15 05:52:00,1.13103,1.13147,1.13099,1.13147,21000000.0
2007-01-15 05:53:00,1.1314,1.13165,1.13129,1.13129,14600000.0
2007-01-15 05:54:00,1.13158,1.13158,1.13097,1.13097,2600000.0
2007-01-15 05:55:00,1.13086,1.13126,1.13058,1.13099,14600000.0
2007-01-15 05:56:00,1.13102,1.13111,1.13083,1.13095,7800000.0
2007-01-15 05:57:00,1.13114,1.1313,1.13102,1.1313,7200000.0
2007-01-15 05:58:00,1.13097,1.13136,1.13081,1.13098,11600000.0
2007-01-15 05:59:00,1.13115,1.13125,1.13107,1.13107,12600000.0
2007-01-15 06:00:00,1.13121,1.13121,1.13086,1.13086,4200000.0
2007-01-15 06:01:00,1.13082,1.1312,1.1308,1.13099,28000000.0
2007-01-15 06:02:00,1.1311,1.13117,1.1311,1.13115,15400000.0
2007-01-15 06:03:00,1.13136,1.13136,1.13101,1.1311,6800000.0
2007-01-15 06:04:00,1.13062,1.13088,1.13029,1.13035,8200000.0
2007-01-15 06:05:00,1.13016,1.13054,1.13008,1.13052,15400000.0
2007-01-15 06:07:00,1.13021,1.13057,1.13012,1.13057,8600000.0
2007-01-15 06:08:00,1.13025,1.13055,1.13024,1.13055,15400000.0
2007-01-15 06:10:00,1.13072,1.13098,1.13051,1.13098,9800000.0
2007-01-15 06:11:00,1.13114,1.13119,1.13078,1.13078,14000000.0
2007-01-15 06:13:00,1.13067,1.13094,1.13067,1.13094,2600000.0
2007-01-15 06:14:00,1.13116,1.13116,1.13103,1.13103,14000000.0
2007-01-15 06:15:00,1.131,1.13162,1.131,1.13162,17800000.0
2007-01-15 06:16:00,1.13097,1.13108,1.13088,1.13108,5800000.0
2007-01-15 06:17:00,1.13104,1.13114,1.13092,1.13114,15800000.0
2007-01-15 06:18:00,1.1308,1.1308,1.13064,1.13064,3600000.0
2007-01-15 06:19:00,1.1309,1.13117,1.13078,1.13089,20600000.0
2007-01-15 06:20:00,1.1311,1.13136,1.13103,1.13103,7000000.0
2007-01-15 06:21:00,1.13113,1.13128,1.13092,1.13092,4800000.0
2007-01-15 06:23:00,1.13095,1.13134,1.1307,1.13102,14600000.0
2007-01-15 06:24:00,1.1306,1.13086,1.13053,1.13075,12400000.0
2007-01-15 06:25:00,1.13069,1.13125,1.13069,1.13089,8000000.0
2007-01-15 06:27:00,1.13076,1.13098,1.1306,1.1306,14000000.0
2007-01-15 06:28:00,1.13095,1.13115,1.13089,1.13089,5200000.0
2007-01-15 06:30:00,1.13097,1.13097,1.13076,1.13076,5000000.0
2007-01-15 06:31:00,1.131,1.131,1.13084,1.13084,2600000.0
2007-01-15 06:32:00,1.13118,1.13118,1.13098,1.13113,9800000.0
2007-01-15 06:35:00,1.13113,1.13148,1.13113,1.13117,19000000.0
2007-01-15 06:36:00,1.13108,1.13167,1.13092,1.13167,10400000.0
2007-01-15 06:38:00,1.13146,1.13146,1.13101,1.13146,7800000.0
2007-01-15 06:39:00,1.13152,1.13156,1.13098,1.13098,16000000.0
2007-01-15 06:40:00,1.13148,1.13148,1.13047,1.13083,24800000.0
2007-01-15 06:41:00,1.13106,1.13133,1.13051,1.13092,11600000.0
2007-01-15 06:42:00,1.1306,1.13093,1.1306,1.13093,7000000.0
2007-01-15 06:44:00,1.13083,1.13099,1.13071,1.13071,6200000.0
2007-01-15 06:46:00,1.13134,1.13134,1.13059,1.13059,7600000.0
2007-01-15 06:47:00,1.1312,1.1312,1.13079,1.13079,8000000.0
2007-01-15 06:48:00,1.13127,1.13127,1.13093,1.13103,19200000.0
2007-01-15 06:49:00,1.13132,1.13149,1.13105,1.13143,21000000.0
2007-01-15 06:50:00,1.13089,1.13119,1.13062,1.13065,15800000.0
2007-01-15 06:51:00,1.13081,1.13094,1.13073,1.13085,25000000.0
2007-01-15 06:52:00,1.13115,1.13129,1.1308,1.13113,25400000.0
2007-01-15 06:53:00,1.13069,1.13074,1.13069,1.13074,3400000.0
2007-01-15 06:54:00,1.13076,1.1311,1.13067,1.13092,22800000.0
2007-01-15 06:55:00,1.13093,1.13105,1.13075,1.13076,10800000.0
2007-01-15 06:56:00,1.13074,1.13104,1.13042,1.13104,7400000.0
2007-01-15 06:57:00,1.13105,1.13159,1.13105,1.13159,25200000.0
2007-01-15 06:58:00,1.13086,1.13166,1.13086,1.13108,19400000.0
2007-01-15 06:59:00,1.13156,1.13156,1.13101,1.13126,17400000.0
2007-01-15 07:01:00,1.13119,1.13119,1.1307,1.1307,10600000.0
2007-01-15 07:02:00,1.13095,1.13111,1.13089,1.13111,4200000.0
2007-01-15 07:03:00,1.13117,1.13117,1.13064,1.13075,30600000.0
2007-01-15 07:04:00,1.13152,1.13152,1.13104,1.13104,4200000.0
2007-01-15 07:05:00,1.13117,1.13133,1.13073,1.13082,14800000.0
2007-01-15 07:06:00,1.13091,1.13091,1.13083,1.13087,16800000.0
2007-01-15 07:07:00,1.13082,1.13085,1.13069,1.13074,13800000.0
2007-01-15 07:08:00,1.13082,1.13085,1.13047,1.13047,14400000.0
2007-01-15 07:09:00,1.13073,1.13116,1.13073,1.13093,6800000.0
2007-01-15 07:10:00,1.1309,1.1309,1.13035,1.13035,12400000.0
2007-01-15 07:11:00,1.13065,1.13067,1.13061,1.13061,4200000.0
2007-01-15 07:12:00,1.13077,1.13124,1.13073,1.13115,7200000.0
2007-01-15 07:13:00,1.13119,1.13119,1.1309,1.1309,17000000.0
2007-01-15 07:14:00,1.13122,1.13129,1.13098,1.13124,18400000.0
2007-01-15 07:16:00,1.13094,1.13126,1.13073,1.13085,21000000.0
2007-01-15 07:17:00,1.13076,1.13087,1.13047,1.13053,13400000.0
2007-01-15 07:19:00,1.13069,1.13085,1.13047,1.13085,20200000.0
2007-01-15 07:21:00,1.13042,1.13096,1.13042,1.13068,8200000.0
2007-01-15 07:22:00,1.13051,1.13071,1.13045,1.13071,9000000.0
2007-01-15 07:23:00,1.13069,1.13087,1.13055,1.13066,11800000.0
2007-01-15 07:25:00,1.13071,1.13116,1.13062,1.1307,17400000.0
2007-01-15 07:26:00,1.13065,1.13065,1.13027,1.13046,14400000.0
2007-01-15 07:27:00,1.13057,1.13059,1.13057,1.13059,3200000.0
2007-01-15 07:28:00,1.13063,1.13063,1.13054,1.13054,3200000.0
2007-01-15 07:29:00,1.13078,1.13078,1.13045,1.13066,17200000.0
2007-01-15 07:30:00,1.1307,1.13122,1.13056,1.13076,15200000.0
2007-01-15 07:31:00,1.13069,1.13089,1.13053,1.13089,8800000.0
2007-01-15 07:32:00,1.13065,1.13079,1.13065,1.13079,4800000.0
2007-01-15 07:33:00,1.13062,1.13073,1.13039,1.13039,9200000.0
2007-01-15 07:37:00,1.13133,1.13133,1.13073,1.13073,16600000.0
2007-01-15 07:38:00,1.13105,1.13105,1.13038,1.13062,9000000.0
2007-01-15 07:39:00,1.1309,1.13141,1.13057,1.13057,12200000.0
2007-01-15 07:40:00,1.13051,1.1307,1.13,1.13,10600000.0
2007-01-15 07:41:00,1.13065,1.13105,1.13053,1.13098,16000000.0
2007-01-15 07:43:00,1.13032,1.13051,1.13032,1.13051,6800000.0
2007-01-15 07:46:00,1.13046,1.13051,1.13042,1.13051,15200000.0
2007-01-15 07:47:00,1.13037,1.13069,1.13028,1.13044,10400000.0
2007-01-15 07:49:00,1.13073,1.13127,1.13058,1.13071,23000000.0
2007-01-15 07:51:00,1.1309,1.1309,1.13027,1.13049,11000000.0
2007-01-15 07:52:00,1.1305,1.13087,1.13048,1.13087,6400000.0
2007-01-15 07:55:00,1.1305,1.13051,1.13041,1.13041,7600000.0
2007-01-15 07:56:00,1.13069,1.13069,1.13018,1.13063,14200000.0
2007-01-15 07:57:00,1.13048,1.1307,1.13048,1.13062,6200000.0
2007-01-15 07:58:00,1.13037,1.13044,1.12996,1.13016,9800000.0
2007-01-15 07:59:00,1.13045,1.1306,1.13022,1.13043,21000000.0
2007-01-15 08:00:00,1.13047,1.13084,1.13037,1.13084,8200000.0
2007-01-15 08:01:00,1.13054,1.13089,1.13027,1.13027,19800000.0
2007-01-15 08:02:00,1.13057,1.13097,1.1305,1.13076,8600000.0
2007-01-15 08:03:00,1.13099,1.13129,1.13042,1.13071,13800000.0
2007-01-15 08:04:00,1.13058,1.13087,1.13049,1.13073,18000000.0
2007-01-15 08:05:00,1.13068,1.13068,1.13008,1.13054,12000000.0
2007-01-15 08:06:00,1.13048,1.13085,1.13034,1.13076,6800000.0
2007-01-15 08:07:00,1.13106,1.13115,1.13067,1.13115,43600000.0
2007-01-15 08:08:00,1.1311,1.13128,1.1311,1.13125,10800000.0
2007-01-15 08:09:00,1.1311,1.13118,1.13106,1.13109,11200000.0
2007-01-15 08:10:00,1.1309,1.1309,1.13068,1.13072,4800000.0
2007-01-15 08:11:00,1.13095,1.13095,1.13072,1.13083,5000000.0
2007-01-15 08:13:00,1.13086,1.13132,1.13079,1.13132,21000000.0
2007-01-15 08:14:00,1.13093,1.13105,1.13061,1.13074,26800000.0
2007-01-15 08:15:00,1.13049,1.13113,1.13049,1.13078,21200000.0
2007-01-15 08:18:00,1.13046,1.1307,1.13039,1.13039,13200000.0
2007-01-15 08:19:00,1.13031,1.13081,1.13031,1.13081,9200000.0
2007-01-15 08:20:00,1.13079,1.13095,1.1306,1.13084,14800000.0
2007-01-15 08:21:00,1.13089,1.13089,1.13014,1.13075,21200000.0
2007-01-15 08:23:00,1.13031,1.13055,1.13019,1.13019,19600000.0
2007-01-15 08:24:00,1.13055,1.13072,1.13043,1.13072,12800000.0
2007-01-15 08:25:00,1.13026,1.13031,1.13026,1.13031,2600000.0
2007-01-15 08:26:00,1.13022,1.13049,1.13021,1.13028,21800000.0
2007-01-15 08:27:00,1.13014,1.1304,1.12994,1.13022,24400000.0
2007-01-15 08:29:00,1.13029,1.13069,1.13027,1.13069,5800000.0
2007-01-15 08:30:00,1.1307,1.1307,1.12993,1.12993,9400000.0
2007-01-15 08:31:00,1.13023,1.13063,1.13023,1.13063,9800000.0
2007-01-15 08:32:00,1.13053,1.13059,1.13023,1.13023,14200000.0
2007-01-15 08:33:00,1.13043,1.13084,1.13043,1.13084,11400000.0
2007-01-15 08:35:00,1.13056,1.13079,1.13032,1.1306,17400000.0
2007-01-15 08:36:00,1.13068,1.13068,1.13061,1.13061,3200000.0
2007-01-15 08:37:00,1.13076,1.131,1.13076,1.131,7400000.0
2007-01-15 08:38:00,1.13057,1.13115,1.13056,1.1308,18000000.0
2007-01-15 08:39:00,1.13073,1.13102,1.13053,1.1306,24400000.0
2007-01-15 08:40:00,1.13104,1.13104,1.13052,1.13058,8800000.0
2007-01-15 08:41:00,1.13095,1.13109,1.13072,1.13096,12400000.0
2007-01-15 08:42:00,1.13073,1.13105,1.13032,1.13102,12400000.0
2007-01-15 08:44:00,1.1308,1.1312,1.13064,1.1312,18400000.0
2007-01-15 08:45:00,1.13103,1.13116,1.13066,1.13066,20000000.0
2007-01-15 08:46:00,1.13078,1.1309,1.13072,1.1309,13600000.0
2007-01-15 08:48:00,1.13082,1.13122,1.13071,1.13071,10200000.0
2007-01-15 08:49:00,1.13086,1.13087,1.13061,1.13064,7400000.0
2007-01-15 08:50:00,1.13096,1.13121,1.13076,1.13121,10000000.0
2007-01-15 08:51:00,1.13049,1.13095,1.13049,1.13068,69400000.0
2007-01-15 08:52:00,1.1304,1.13082,1.13039,1.13082,11800000.0
2007-01-15 08:53:00,1.13079,1.13112,1.13052,1.13076,20200000.0
2007-01-15 08:54:00,1.13105,1.13116,1.13085,1.13085,16200000.0
2007-01-15 08:55:00,1.13096,1.13119,1.13065,1.13065,20000000.0
2007-01-15 08:56:00,1.13016,1.13107,1.13007,1.13051,14600000.0
2007-01-15 08:57:00,1.13084,1.13126,1.13084,1.13126,2600000.0
2007-01-15 09:00:00,1.13098,1.13098,1.13066,1.13091,25800000.0
2007-01-15 09:01:00,1.13109,1.13119,1.13109,1.13112,14800000.0
2007-01-15 09:02:00,1.13118,1.13165,1.13115,1.13151,17000000.0
2007-01-15 09:03:00,1.13131,1.13144,1.13085,1.13085,9800000.0
2007-01-15 09:04:00,1.13144,1.13165,1.13125,1.13165,14400000.0
2007-01-15 09:05:00,1.131,1.13135,1.13085,1.13085,19800000.0
2007-01-15 09:06:00,1.1309,1.13121,1.1309,1.13102,14400000.0
2007-01-15 09:07:00,1.13105,1.13147,1.13103,1.13112,10400000.0
2007-01-15 09:08:00,1.13127,1.1315,1.13127,1.13143,16400000.0
2007-01-15 09:09:00,1.13149,1.1315,1.13137,1.13146,13200000.0
2007-01-15 09:10:00,1.13126,1.13166,1.13126,1.13166,6400000.0
2007-01-15 09:11:00,1.1318,1.1318,1.13161,1.13161,5600000.0
2007-01-15 09:12:00,1.13178,1.132,1.13137,1.132,6800000.0
2007-01-15 09:14:00,1.1317,1.13189,1.13154,1.13168,9000000.0
2007-01-15 09:15:00,1.13145,1.13235,1.13145,1.13179,10600000.0
2007-01-15 09:16:00,1.13181,1.13181,1.1312,1.1312,8800000.0
2007-01-15 09:17:00,1.13159,1.13159,1.13081,1.13106,9400000.0
2007-01-15 09:18:00,1.13127,1.13163,1.13116,1.13153,19200000.0
2007-01-15 09:19:00,1.131,1.13162,1.131,1.13149,13200000.0
2007-01-15 09:21:00,1.13173,1.13187,1.13156,1.13168,15600000.0
2007-01-15 09:22:00,1.13197,1.13197,1.13167,1.13169,19400000.0
2007-01-15 09:23:00,1.13179,1.132,1.13159,1.13162,10200000.0
2007-01-15 09:24:00,1.13141,1.1319,1.13071,1.13071,13400000.0
2007-01-15 09:25:00,1.13185,1.13185,1.13111,1.13123,23400000.0
2007-01-15 09:26:00,1.13154,1.13182,1.13149,1.13182,8400000.0
2007-01-15 09:27:00,1.13199,1.13199,1.13138,1.13138,10000000.0
2007-01-15 09:28:00,1.13157,1.13157,1.131,1.131,9600000.0
2007-01-15 09:29:00,1.1315,1.13171,1.13147,1.13171,12800000.0
2007-01-15 09:30:00,1.13184,1.13188,1.13184,1.13188,3200000.0
2007-01-15 09:31:00,1.13144,1.13215,1.13144,1.13189,14400000.0
2007-01-15 09:32:00,1.13234,1.13234,1.13195,1.13213,11400000.0
2007-01-15 09:33:00,1.13194,1.13194,1.13181,1.13186,4200000.0
2007-01-15 09:34:00,1.13198,1.13207,1.13174,1.13174,10000000.0
2007-01-15 09:35:00,1.13191,1.13218,1.1317,1.1318,8800000.0
2007-01-15 09:37:00,1.13186,1.1323,1.13186,1.1323,11600000.0
2007-01-15 09:38:00,1.13217,1.13217,1.13135,1.13135,4800000.0
2007-01-15 09:39:00,1.13038,1.1309,1.13038,1.1308,8200000.0
2007-01-15 09:40:00,1.13077,1.13097,1.13069,1.13069,10400000.0
2007-01-15 09:41:00,1.13034,1.13107,1.13034,1.1309,6800000.0
2007-01-15 09:42:00,1.13083,1.13109,1.13033,1.13063,28000000.0
2007-01-15 09:43:00,1.1306,1.1306,1.13023,1.13023,12000000.0
2007-01-15 09:44:00,1.13038,1.13051,1.13026,1.13026,21000000.0
2007-01-15 09:45:00,1.13055,1.13063,1.13033,1.13062,39400000.0
2007-01-15 09:46:00,1.13087,1.13088,1.13039,1.13088,8200000.0
2007-01-15 09:47:00,1.13065,1.13107,1.13061,1.13061,7800000.0
2007-01-15 09:48:00,1.13068,1.13112,1.13027,1.13112,12600000.0
2007-01-15 09:49:00,1.13072,1.13079,1.13052,1.13052,6200000.0
2007-01-15 09:50:00,1.13014,1.1304,1.13014,1.13035,17600000.0
2007-01-15 09:51:00,1.1302,1.13068,1.1302,1.13044,14200000.0
2007-01-15 09:52:00,1.13077,1.13082,1.13037,1.13054,17800000.0
2007-01-15 09:53:00,1.13016,1.13041,1.13016,1.13023,22000000.0
2007-01-15 09:54:00,1.13066,1.13066,1.13024,1.1303,10800000.0
2007-01-15 09:55:00,1.13014,1.13018,1.12988,1.12991,6800000.0
2007-01-15 09:56:00,1.13014,1.13034,1.12995,1.12995,24600000.0
2007-01-15 09:57:00,1.12977,1.13029,1.12957,1.13029,20400000.0
2007-01-15 09:58:00,1.12989,1.13047,1.1298,1.13008,27400000.0
2007-01-15 09:59:00,1.13027,1.1307,1.13024,1.13027,10800000.0
2007-01-15 10:00:00,1.13044,1.1307,1.13027,1.13028,26000000.0
2007-01-15 10:01:00,1.13019,1.13055,1.1301,1.1301,15200000.0
2007-01-15 10:02:00,1.13028,1.13036,1.12985,1.12985,13400000.0
2007-01-15 10:03:00,1.12994,1.1305,1.12994,1.1305,16800000.0
2007-01-15 10:04:00,1.13054,1.13095,1.13042,1.13042,26000000.0
2007-01-15 10:05:00,1.13056,1.13073,1.13038,1.13064,11200000.0
2007-01-15 10:06:00,1.13064,1.13066,1.13016,1.13016,13000000.0
2007-01-15 10:07:00,1.13044,1.13046,1.13023,1.13037,10600000.0
2007-01-15 10:08:00,1.13084,1.13085,1.13031,1.13062,26600000.0
2007-01-15 10:09:00,1.13084,1.13095,1.13079,1.13089,13800000.0
2007-01-15 10:10:00,1.13091,1.13123,1.13083,1.13086,31200000.0
2007-01-15 10:11:00,1.13068,1.1309,1.13068,1.1309,5400000.0
2007-01-15 10:12:00,1.1308,1.13125,1.13067,1.13096,78800000.0
2007-01-15 10:13:00,1.13107,1.13116,1.13072,1.13082,20000000.0
2007-01-15 10:14:00,1.13061,1.13097,1.13056,1.13097,20400000.0
2007-01-15 10:16:00,1.13064,1.13107,1.13064,1.13092,5600000.0
2007-01-15 10:17:00,1.1308,1.13086,1.13077,1.13086,4200000.0
2007-01-15 10:18:00,1.13123,1.13123,1.13072,1.13078,6800000.0
2007-01-15 10:19:00,1.13101,1.13108,1.13101,1.13108,4800000.0
2007-01-15 10:20:00,1.13062,1.13092,1.13037,1.13092,28200000.0
2007-01-15 10:21:00,1.1307,1.13104,1.13032,1.13104,9400000.0
2007-01-15 10:22:00,1.13078,1.13129,1.13078,1.13105,12000000.0
2007-01-15 10:23:00,1.13115,1.13115,1.13072,1.13093,13800000.0
2007-01-15 10:24:00,1.1308,1.13115,1.13079,1.131,7400000.0
2007-01-15 10:25:00,1.13092,1.13114,1.13049,1.13049,11200000.0
2007-01-15 10:26:00,1.13088,1.13088,1.13067,1.13073,9800000.0
2007-01-15 10:27:00,1.13057,1.13104,1.13057,1.13104,20000000.0
2007-01-15 10:28:00,1.13112,1.13141,1.13095,1.13098,12000000.0
2007-01-15 10:29:00,1.131,1.131,1.13024,1.13054,26000000.0
2007-01-15 10:30:00,1.13075,1.13136,1.13075,1.13121,22000000.0
2007-01-15 10:31:00,1.1308,1.13133,1.13074,1.13093,13800000.0
2007-01-15 10:32:00,1.13099,1.13127,1.13064,1.13127,12000000.0
2007-01-15 10:33:00,1.13066,1.13083,1.13044,1.1308,6000000.0
2007-01-15 10:34:00,1.13039,1.13089,1.13039,1.13076,36200000.0
2007-01-15 10:35:00,1.13066,1.13097,1.13066,1.13071,5800000.0
2007-01-15 10:36:00,1.13071,1.13102,1.13064,1.13064,22800000.0
2007-01-15 10:37:00,1.13087,1.13103,1.13069,1.13077,10400000.0
2007-01-15 10:38:00,1.13054,1.13081,1.13029,1.13081,12200000.0
2007-01-15 10:40:00,1.13068,1.1309,1.13045,1.13067,13200000.0
2007-01-15 10:41:00,1.1306,1.13099,1.1304,1.13099,15800000.0
2007-01-15 10:42:00,1.13078,1.13125,1.13074,1.13095,14400000.0
2007-01-15 10:43:00,1.13095,1.13133,1.13087,1.13087,21800000.0
2007-01-15 10:44:00,1.13098,1.13137,1.13092,1.13114,15200000.0
2007-01-15 10:45:00,1.13111,1.13111,1.13066,1.13087,7600000.0
2007-01-15 10:46:00,1.1309,1.1312,1.13062,1.13087,17000000.0
2007-01-15 10:48:00,1.13082,1.13088,1.13067,1.13088,12600000.0
2007-01-15 10:49:00,1.13095,1.13117,1.13076,1.13113,33600000.0
2007-01-15 10:51:00,1.1309,1.13117,1.13074,1.13084,9200000.0
2007-01-15 10:52:00,1.13024,1.13049,1.1301,1.13022,19400000.0
2007-01-15 10:53:00,1.13055,1.13078,1.13033,1.13055,21200000.0
2007-01-15 10:54:00,1.13062,1.13075,1.13033,1.13043,21600000.0
2007-01-15 10:55:00,1.13089,1.13089,1.13078,1.13078,2600000.0
2007-01-15 10:56:00,1.1304,1.13069,1.13039,1.13061,23000000.0
2007-01-15 10:57:00,1.13056,1.13092,1.13033,1.13092,18000000.0
2007-01-15 10:58:00,1.13093,1.13093,1.13028,1.13038,10000000.0
2007-01-15 10:59:00,1.1304,1.13095,1.1304,1.13068,26200000.0
2007-01-15 11:00:00,1.13039,1.13077,1.13016,1.13047,17400000.0
2007-01-15 11:01:00,1.13044,1.13065,1.13008,1.13023,16400000.0
2007-01-15 11:02:00,1.1301,1.13082,1.1301,1.13082,8400000.0
2007-01-15 11:03:00,1.13042,1.1305,1.13019,1.13026,22800000.0
2007-01-15 11:04:00,1.13019,1.13049,1.13002,1.13002,17200000.0
2007-01-15 11:05:00,1.12991,1.1301,1.12991,1.1301,17800000.0
2007-01-15 11:06:00,1.13031,1.13051,1.13017,1.13017,19400000.0
2007-01-15 11:07:00,1.1301,1.13019,1.12982,1.13016,10000000.0
2007-01-15 11:08:00,1.13048,1.13048,1.12992,1.12992,6600000.0
2007-01-15 11:09:00,1.12971,1.13004,1.1295,1.13004,9800000.0
2007-01-15 11:10:00,1.1297,1.1297,1.12944,1.12964,16200000.0
2007-01-15 11:11:00,1.12956,1.13,1.12956,1.12966,13800000.0
2007-01-15 11:12:00,1.12975,1.12999,1.12952,1.12971,11200000.0
2007-01-15 11:14:00,1.1295,1.12954,1.12916,1.12945,26800000.0
2007-01-15 11:15:00,1.12969,1.12983,1.12936,1.12955,11800000.0
2007-01-15 11:16:00,1.12964,1.12988,1.12954,1.12954,12400000.0
2007-01-15 11:17:00,1.13004,1.13004,1.12948,1.12967,14800000.0
2007-01-15 11:18:00,1.12978,1.13023,1.12975,1.12994,25200000.0
2007-01-15 11:19:00,1.13037,1.13037,1.12982,1.12999,21000000.0
2007-01-15 11:20:00,1.12982,1.13008,1.12975,1.13008,26000000.0
2007-01-15 11:21:00,1.13008,1.13008,1.12954,1.12954,6200000.0
2007-01-15 11:22:00,1.12949,1.12983,1.12947,1.12947,10000000.0
2007-01-15 11:23:00,1.12944,1.12984,1.12939,1.12939,11000000.0
2007-01-15 11:24:00,1.12965,1.12991,1.1295,1.1296,33600000.0
2007-01-15 11:25:00,1.12969,1.13015,1.12941,1.12979,7200000.0
2007-01-15 11:26:00,1.13002,1.13006,1.12965,1.12997,11200000.0
2007-01-15 11:27:00,1.12964,1.13011,1.12953,1.12976,9400000.0
2007-01-15 11:28:00,1.12989,1.12989,1.12926,1.1295,15200000.0
2007-01-15 11:29:00,1.12955,1.12989,1.1294,1.12954,19400000.0
2007-01-15 11:30:00,1.12982,1.12982,1.12909,1.12909,8400000.0
2007-01-15 11:33:00,1.12885,1.12941,1.12885,1.12941,14000000.0
2007-01-15 11:35:00,1.12908,1.12939,1.12905,1.12905,11000000.0
2007-01-15 11:36:00,1.12923,1.12945,1.12894,1.12894,8800000.0
2007-01-15 11:37:00,1.12937,1.12937,1.12888,1.12888,16600000.0
2007-01-15 11:38:00,1.12896,1.12913,1.12851,1.12906,26400000.0
2007-01-15 11:39:00,1.12933,1.12944,1.12918,1.12924,10800000.0
2007-01-15 11:40:00,1.12946,1.12946,1.1291,1.1292,8400000.0
2007-01-15 11:43:00,1.12899,1.12925,1.12884,1.1292,28000000.0
2007-01-15 11:44:00,1.12931,1.12937,1.12887,1.12907,18600000.0
2007-01-15 11:45:00,1.12901,1.12958,1.12899,1.12899,16800000.0
2007-01-15 11:46:00,1.12926,1.12926,1.12875,1.12884,16800000.0
2007-01-15 11:47:00,1.12877,1.129,1.12857,1.12879,19600000.0
2007-01-15 11:48:00,1.12883,1.12914,1.12862,1.12877,31800000.0
2007-01-15 11:51:00,1.12882,1.12903,1.12849,1.12903,8400000.0
2007-01-15 11:52:00,1.12904,1.12904,1.12849,1.12877,15800000.0
2007-01-15 11:53:00,1.12898,1.12947,1.12881,1.12947,8800000.0
2007-01-15 11:54:00,1.129,1.129,1.12844,1.12844,11600000.0
2007-01-15 11:55:00,1.12891,1.1292,1.12871,1.12907,18000000.0
2007-01-15 11:56:00,1.12922,1.12945,1.12893,1.12913,15600000.0
2007-01-15 11:57:00,1.12915,1.12924,1.12899,1.12919,22200000.0
2007-01-15 11:58:00,1.12925,1.12939,1.12906,1.12906,17600000.0
2007-01-15 11:59:00,1.12905,1.12938,1.1289,1.12899,17000000.0
2007-01-15 12:00:00,1.12885,1.12888,1.12847,1.1287,12400000.0
2007-01-15 12:01:00,1.12894,1.12894,1.12849,1.12858,19200000.0
2007-01-15 12:02:00,1.12865,1.12872,1.12853,1.12854,14800000.0
2007-01-15 12:03:00,1.12829,1.12873,1.12829,1.12873,9600000.0
2007-01-15 12:04:00,1.12864,1.12864,1.12829,1.12859,7400000.0
2007-01-15 12:05:00,1.12828,1.12829,1.12804,1.1282,6800000.0
2007-01-15 12:06:00,1.12832,1.12855,1.12805,1.12805,12000000.0
2007-01-15 12:07:00,1.12828,1.12849,1.12786,1.12849,22400000.0
2007-01-15 12:08:00,1.12864,1.12864,1.12813,1.12813,20600000.0
2007-01-15 12:09:00,1.12814,1.12864,1.12814,1.12831,9800000.0
2007-01-15 12:11:00,1.12805,1.12842,1.12765,1.12765,18600000.0
2007-01-15 12:12:00,1.12753,1.12798,1.1275,1.1275,14200000.0
2007-01-15 12:13:00,1.12767,1.12799,1.12767,1.12792,17000000.0
2007-01-15 12:14:00,1.12766,1.12802,1.12766,1.12778,8000000.0
2007-01-15 12:15:00,1.12781,1.12792,1.12769,1.1277,8000000.0
2007-01-15 12:16:00,1.12748,1.1279,1.12748,1.12782,9400000.0
2007-01-15 12:17:00,1.12809,1.12834,1.12779,1.12805,22800000.0
2007-01-15 12:18:00,1.12813,1.12813,1.1277,1.1277,12000000.0
2007-01-15 12:19:00,1.12784,1.12848,1.12784,1.12848,21600000.0
2007-01-15 12:20:00,1.12872,1.12895,1.12842,1.1286,7400000.0
2007-01-15 12:21:00,1.12848,1.12896,1.12848,1.12896,24200000.0
2007-01-15 12:22:00,1.12877,1.12898,1.12861,1.12861,13800000.0
2007-01-15 12:23:00,1.12904,1.12904,1.12845,1.12871,8200000.0
2007-01-15 12:24:00,1.12863,1.12887,1.12846,1.1285,26800000.0
2007-01-15 12:25:00,1.12886,1.12906,1.12847,1.12847,28400000.0
2007-01-15 12:26:00,1.12881,1.12913,1.12863,1.12882,11400000.0
2007-01-15 12:27:00,1.12849,1.12877,1.12849,1.1286,16200000.0
2007-01-15 12:28:00,1.12867,1.12877,1.12842,1.12846,20800000.0
2007-01-15 12:29:00,1.12836,1.12894,1.12836,1.12894,14600000.0
2007-01-15 12:30:00,1.12839,1.12882,1.12818,1.12837,14600000.0
2007-01-15 12:32:00,1.12843,1.1287,1.1281,1.1287,18800000.0
2007-01-15 12:33:00,1.12862,1.12862,1.12841,1.12857,7200000.0
2007-01-15 12:34:00,1.12846,1.12858,1.1282,1.12831,14800000.0
2007-01-15 12:35:00,1.12807,1.12846,1.12807,1.1282,23400000.0
2007-01-15 12:36:00,1.12815,1.12823,1.12801,1.12823,9200000.0
2007-01-15 12:37:00,1.12801,1.12801,1.12773,1.12776,15400000.0
2007-01-15 12:38:00,1.1277,1.12827,1.12766,1.12827,9400000.0
2007-01-15 12:39:00,1.12855,1.12861,1.12807,1.12835,24600000.0
2007-01-15 12:40:00,1.1281,1.12863,1.12799,1.12815,15800000.0
2007-01-15 12:41:00,1.1279,1.12838,1.1279,1.12804,20000000.0
2007-01-15 12:42:00,1.12835,1.1291,1.12828,1.12828,12400000.0
2007-01-15 12:43:00,1.12881,1.12881,1.12818,1.12841,13000000.0
2007-01-15 12:44:00,1.12832,1.12867,1.12832,1.12843,11200000.0
2007-01-15 12:45:00,1.12859,1.12888,1.12854,1.12866,17000000.0
2007-01-15 12:46:00,1.12881,1.12901,1.1287,1.12872,11600000.0
2007-01-15 12:47:00,1.12845,1.12916,1.12845,1.12916,12800000.0
2007-01-15 12:48:00,1.12928,1.12928,1.12885,1.12898,23000000.0
2007-01-15 12:49:00,1.12889,1.12916,1.1283,1.12855,19200000.0
2007-01-15 12:50:00,1.1288,1.12897,1.12865,1.1287,10000000.0
2007-01-15 12:52:00,1.12891,1.12895,1.12846,1.12886,6800000.0
2007-01-15 12:53:00,1.12855,1.1288,1.12852,1.1286,16000000.0
2007-01-15 12:54:00,1.12879,1.12883,1.12856,1.12883,8800000.0
2007-01-15 12:55:00,1.12906,1.12946,1.12872,1.12885,20400000.0
2007-01-15 12:56:00,1.12869,1.12869,1.12832,1.1286,5000000.0
2007-01-15 12:57:00,1.12865,1.12865,1.12831,1.12862,14000000.0
2007-01-15 12:58:00,1.12866,1.1289,1.12852,1.1286,7400000.0
2007-01-15 12:59:00,1.1286,1.12884,1.12842,1.12857,16200000.0
2007-01-15 13:00:00,1.12874,1.12889,1.12841,1.12841,11400000.0
2007-01-15 13:01:00,1.12866,1.12879,1.12856,1.12868,18800000.0
2007-01-15 13:02:00,1.12869,1.12869,1.12838,1.12869,26200000.0
2007-01-15 13:03:00,1.12847,1.12887,1.12818,1.12837,14200000.0
2007-01-15 13:05:00,1.1288,1.12887,1.12861,1.12865,7400000.0
2007-01-15 13:06:00,1.12858,1.12906,1.12858,1.12904,19400000.0
2007-01-15 13:07:00,1.12878,1.12908,1.12861,1.12861,12400000.0
2007-01-15 13:08:00,1.12896,1.12903,1.12889,1.12892,8000000.0
2007-01-15 13:09:00,1.12928,1.12928,1.12898,1.12898,3200000.0
2007-01-15 13:10:00,1.1292,1.12942,1.12901,1.12908,9800000.0
2007-01-15 13:11:00,1.12892,1.12898,1.12864,1.12895,6200000.0
2007-01-15 13:12:00,1.12932,1.12932,1.12896,1.12909,17200000.0
2007-01-15 13:15:00,1.12923,1.12923,1.12888,1.12916,7400000.0
2007-01-15 13:17:00,1.12904,1.12939,1.12904,1.12929,11600000.0
2007-01-15 13:18:00,1.12933,1.12938,1.12905,1.12938,12200000.0
2007-01-15 13:19:00,1.12955,1.12989,1.12937,1.12989,11200000.0
2007-01-15 13:20:00,1.12948,1.12948,1.12894,1.12911,26000000.0
2007-01-15 13:21:00,1.1294,1.12962,1.12922,1.1296,18200000.0
2007-01-15 13:22:00,1.12913,1.12927,1.12887,1.12891,21000000.0
2007-01-15 13:23:00,1.12905,1.12928,1.129,1.12902,14000000.0
2007-01-15 13:26:00,1.12899,1.12899,1.12883,1.12887,10000000.0
2007-01-15 13:27:00,1.12925,1.12925,1.12877,1.12877,17400000.0
2007-01-15 13:28:00,1.12925,1.12946,1.12904,1.12919,18400000.0
2007-01-15 13:29:00,1.12882,1.12901,1.12874,1.12901,11200000.0
2007-01-15 13:30:00,1.12887,1.12912,1.12887,1.12912,3200000.0
2007-01-15 13:33:00,1.12954,1.12969,1.12908,1.12918,7400000.0
2007-01-15 13:34:00,1.129,1.12923,1.12876,1.12904,30800000.0
2007-01-15 13:35:00,1.12915,1.12915,1.12901,1.12912,5200000.0
2007-01-15 13:37:00,1.12865,1.12883,1.12865,1.12883,4200000.0
2007-01-15 13:38:00,1.1286,1.12878,1.12839,1.1284,20200000.0
2007-01-15 13:39:00,1.12826,1.12871,1.12819,1.12859,26000000.0
2007-01-15 13:40:00,1.12849,1.12849,1.12805,1.12814,6800000.0
2007-01-15 13:41:00,1.1283,1.1283,1.12803,1.12803,8200000.0
2007-01-15 13:42:00,1.12818,1.12843,1.1281,1.12819,18800000.0
2007-01-15 13:43:00,1.12798,1.1284,1.12798,1.12811,20800000.0
2007-01-15 13:44:00,1.12825,1.12828,1.12803,1.12804,19600000.0
2007-01-15 13:45:00,1.12805,1.1285,1.12795,1.12795,14800000.0
2007-01-15 13:46:00,1.12802,1.12844,1.12802,1.12841,10400000.0
2007-01-15 13:47:00,1.12838,1.12838,1.12803,1.12823,8200000.0
2007-01-15 13:48:00,1.1284,1.129,1.12837,1.12843,24800000.0
2007-01-15 13:49:00,1.1283,1.12877,1.12813,1.12813,12600000.0
2007-01-15 13:50:00,1.12825,1.12862,1.12818,1.12826,16600000.0
2007-01-15 13:51:00,1.12816,1.12841,1.12816,1.12841,9800000.0
2007-01-15 13:52:00,1.12787,1.12817,1.12787,1.12808,10600000.0
2007-01-15 13:53:00,1.12808,1.12845,1.12808,1.1284,19000000.0
2007-01-15 13:54:00,1.12818,1.12834,1.12808,1.12822,11000000.0
2007-01-15 13:55:00,1.1286,1.1286,1.12805,1.12843,17000000.0
2007-01-15 13:56:00,1.12822,1.12847,1.12801,1.12807,24800000.0
2007-01-15 13:57:00,1.12805,1.12845,1.12779,1.12779,15600000.0
2007-01-15 13:58:00,1.12853,1.12855,1.12789,1.12789,17000000.0
2007-01-15 14:00:00,1.12785,1.12841,1.12785,1.12808,9200000.0
2007-01-15 14:01:00,1.12834,1.12834,1.12802,1.12812,7400000.0
2007-01-15 14:02:00,1.12811,1.12837,1.12808,1.12811,17000000.0
2007-01-15 14:03:00,1.12783,1.12828,1.12779,1.12828,29200000.0
2007-01-15 14:04:00,1.12808,1.12834,1.128,1.12804,10800000.0
2007-01-15 14:05:00,1.1284,1.12843,1.12804,1.12812,8400000.0
2007-01-15 14:06:00,1.12829,1.1283,1.12797,1.12797,9400000.0
2007-01-15 14:08:00,1.12833,1.12864,1.12812,1.12844,14800000.0
2007-01-15 14:09:00,1.12843,1.1289,1.12843,1.12863,14600000.0
2007-01-15 14:10:00,1.12876,1.1289,1.1286,1.12876,16000000.0
2007-01-15 14:11:00,1.12841,1.12863,1.12827,1.12831,20400000.0
2007-01-15 14:12:00,1.12833,1.12835,1.12806,1.12806,16800000.0
2007-01-15 14:13:00,1.12819,1.12854,1.12819,1.12854,16400000.0
2007-01-15 14:15:00,1.12841,1.12872,1.12823,1.12823,6800000.0
2007-01-15 14:16:00,1.12855,1.12872,1.12831,1.12857,15800000.0
2007-01-15 14:17:00,1.1284,1.12861,1.12829,1.12829,12400000.0
2007-01-15 14:18:00,1.12813,1.12851,1.12813,1.12851,16400000.0
2007-01-15 14:19:00,1.12851,1.12884,1.12831,1.12831,13800000.0
2007-01-15 14:20:00,1.12831,1.12866,1.12809,1.12866,15400000.0
2007-01-15 14:21:00,1.12829,1.12832,1.12826,1.12826,3000000.0
2007-01-15 14:23:00,1.12829,1.12841,1.12826,1.12826,14000000.0
2007-01-15 14:24:00,1.12852,1.12878,1.12849,1.12878,9800000.0
2007-01-15 14:25:00,1.1284,1.12877,1.12795,1.1282,21200000.0
2007-01-15 14:26:00,1.12838,1.12838,1.12801,1.12801,29600000.0
2007-01-15 14:27:00,1.12836,1.12844,1.12836,1.12844,5400000.0
2007-01-15 14:28:00,1.12821,1.12821,1.1279,1.1279,4200000.0
2007-01-15 14:29:00,1.12841,1.12841,1.12812,1.12812,5400000.0
2007-01-15 14:30:00,1.12815,1.12885,1.12815,1.12885,5200000.0
2007-01-15 14:31:00,1.12869,1.12889,1.12832,1.12833,27200000.0
2007-01-15 14:32:00,1.12837,1.1284,1.12789,1.12807,9600000.0
2007-01-15 14:33:00,1.12792,1.12846,1.12787,1.12814,21800000.0
2007-01-15 14:34:00,1.12801,1.12832,1.12782,1.1279,9600000.0
2007-01-15 14:35:00,1.12775,1.1283,1.12775,1.1283,7400000.0
2007-01-15 14:36:00,1.12818,1.12867,1.12818,1.12844,15200000.0
2007-01-15 14:37:00,1.12862,1.12862,1.1282,1.12824,17400000.0
2007-01-15 14:38:00,1.12846,1.12846,1.12822,1.12826,28200000.0
2007-01-15 14:39:00,1.12842,1.12862,1.12815,1.12833,17400000.0
2007-01-15 14:40:00,1.12859,1.12864,1.12834,1.12849,10600000.0
2007-01-15 14:41:00,1.12867,1.12867,1.12831,1.12831,8600000.0
2007-01-15 14:42:00,1.1285,1.1285,1.12822,1.12826,17200000.0
2007-01-15 14:43:00,1.12835,1.12835,1.12801,1.12818,24000000.0
2007-01-15 14:44:00,1.12789,1.12814,1.12783,1.12788,22000000.0
2007-01-15 14:45:00,1.12807,1.12841,1.12805,1.1283,21400000.0
2007-01-15 14:46:00,1.1284,1.12859,1.12816,1.12859,7000000.0
2007-01-15 14:47:00,1.12825,1.12848,1.12825,1.12848,4800000.0
2007-01-15 14:48:00,1.12848,1.12906,1.12848,1.12864,19600000.0
2007-01-15 14:49:00,1.12858,1.12907,1.12836,1.12874,11600000.0
2007-01-15 14:50:00,1.12839,1.1287,1.12829,1.1287,20000000.0
2007-01-15 14:51:00,1.12798,1.12817,1.12793,1.12799,19200000.0
2007-01-15 14:52:00,1.1284,1.1284,1.12789,1.12823,19400000.0
2007-01-15 14:54:00,1.12812,1.12814,1.12812,1.12814,4000000.0
2007-01-15 14:55:00,1.12804,1.12825,1.12778,1.12824,8200000.0
2007-01-15 14:56:00,1.12814,1.12832,1.12792,1.12792,21000000.0
2007-01-15 14:57:00,1.1281,1.12823,1.12758,1.12811,17400000.0
2007-01-15 14:58:00,1.12767,1.12795,1.12744,1.12776,20000000.0
2007-01-15 15:00:00,1.128,1.12809,1.12778,1.12802,17000000.0
2007-01-15 15:01:00,1.1281,1.12812,1.12783,1.12802,17000000.0
2007-01-15 15:02:00,1.12774,1.12799,1.12759,1.12763,15400000.0
2007-01-15 15:03:00,1.12766,1.12787,1.12726,1.12764,10400000.0
2007-01-15 15:04:00,1.12773,1.12781,1.12734,1.12755,13200000.0
2007-01-15 15:05:00,1.1278,1.12788,1.12745,1.1277,10000000.0
2007-01-15 15:06:00,1.12768,1.12804,1.1276,1.1276,19600000.0
2007-01-15 15:07:00,1.12806,1.12813,1.12762,1.12762,23000000.0
2007-01-15 15:08:00,1.1276,1.12797,1.12753,1.12794,18000000.0
2007-01-15 15:09:00,1.128,1.12849,1.12775,1.12796,9400000.0
2007-01-15 15:10:00,1.12803,1.12803,1.12774,1.12774,7400000.0
2007-01-15 15:11:00,1.12767,1.1282,1.12767,1.12792,17000000.0
2007-01-15 15:12:00,1.12785,1.12811,1.12785,1.12807,11400000.0
2007-01-15 15:13:00,1.12817,1.12817,1.12814,1.12814,5000000.0
2007-01-15 15:14:00,1.12858,1.12858,1.12775,1.12781,16600000.0
2007-01-15 15:15:00,1.12806,1.12806,1.1278,1.1279,12200000.0
2007-01-15 15:16:00,1.12768,1.12799,1.12752,1.12767,18200000.0
2007-01-15 15:17:00,1.12788,1.12837,1.12734,1.12759,15200000.0
2007-01-15 15:18:00,1.12771,1.12796,1.12751,1.12769,9800000.0
2007-01-15 15:19:00,1.12765,1.12765,1.12725,1.12725,7200000.0
2007-01-15 15:21:00,1.12723,1.12777,1.12723,1.12759,13600000.0
2007-01-15 15:22:00,1.1276,1.12812,1.12757,1.12757,31000000.0
2007-01-15 15:23:00,1.12734,1.12815,1.12734,1.12815,13800000.0
2007-01-15 15:24:00,1.12798,1.12798,1.12772,1.12781,13200000.0
2007-01-15 15:25:00,1.12786,1.12795,1.12772,1.12778,10000000.0
2007-01-15 15:26:00,1.12773,1.12813,1.12761,1.12765,15600000.0
2007-01-15 15:28:00,1.12771,1.12797,1.12771,1.12784,19600000.0
2007-01-15 15:29:00,1.12787,1.12798,1.12768,1.12798,6800000.0
2007-01-15 15:30:00,1.1277,1.12788,1.12763,1.1277,17400000.0
2007-01-15 15:32:00,1.12752,1.1283,1.12752,1.12789,25400000.0
2007-01-15 15:33:00,1.12772,1.12799,1.12772,1.12799,16400000.0
2007-01-15 15:34:00,1.12812,1.12812,1.12805,1.12805,4800000.0
2007-01-15 15:35:00,1.12783,1.12803,1.12771,1.12771,11800000.0
2007-01-15 15:36:00,1.12775,1.12775,1.12771,1.12771,3200000.0
2007-01-15 15:37:00,1.12737,1.12782,1.12737,1.12741,8200000.0
2007-01-15 15:38:00,1.1273,1.12782,1.12727,1.12782,11800000.0
2007-01-15 15:41:00,1.12749,1.12791,1.12741,1.12791,16800000.0
2007-01-15 15:42:00,1.12753,1.12804,1.12753,1.12786,21800000.0
2007-01-15 15:43:00,1.12765,1.12765,1.12742,1.12742,2000000.0
2007-01-15 15:44:00,1.12775,1.12789,1.12758,1.12758,9000000.0
2007-01-15 15:45:00,1.12778,1.12825,1.12773,1.12781,9400000.0
2007-01-15 15:46:00,1.12813,1.12813,1.12788,1.12788,17000000.0
2007-01-15 15:47:00,1.12759,1.12759,1.12737,1.12737,4200000.0
2007-01-15 15:48:00,1.12763,1.12763,1.12698,1.12698,7800000.0
2007-01-15 15:49:00,1.12733,1.12733,1.12691,1.12704,13200000.0
2007-01-15 15:50:00,1.12697,1.12729,1.12696,1.12696,20600000.0
2007-01-15 15:51:00,1.12701,1.12773,1.12691,1.12773,9800000.0
2007-01-15 15:54:00,1.12728,1.12769,1.12721,1.12743,14400000.0
2007-01-15 15:55:00,1.12783,1.12795,1.12771,1.12771,17600000.0
2007-01-15 15:56:00,1.1277,1.1277,1.12726,1.12726,5600000.0
2007-01-15 15:57:00,1.12748,1.12779,1.12729,1.12779,14800000.0
2007-01-15 15:58:00,1.12807,1.12807,1.12762,1.12762,11000000.0
2007-01-15 15:59:00,1.12768,1.12797,1.12768,1.12797,17400000.0
2007-01-15 16:00:00,1.12778,1.12778,1.12743,1.12767,18400000.0
2007-01-15 16:01:00,1.12767,1.12785,1.1276,1.12774,20800000.0
2007-01-15 16:02:00,1.12796,1.12796,1.12769,1.1279,8200000.0
2007-01-15 16:04:00,1.12799,1.12859,1.12795,1.12832,9400000.0
2007-01-15 16:05:00,1.12785,1.12826,1.12785,1.12809,11600000.0
2007-01-15 16:06:00,1.1278,1.12801,1.12779,1.12781,7000000.0
2007-01-15 16:07:00,1.12801,1.12806,1.12783,1.12784,14800000.0
2007-01-15 16:08:00,1.12807,1.12822,1.12788,1.128,12400000.0
2007-01-15 16:09:00,1.12803,1.12809,1.12791,1.12809,17200000.0
2007-01-15 16:10:00,1.12818,1.12857,1.12774,1.12804,18000000.0
2007-01-15 16:11:00,1.12786,1.12801,1.12762,1.12762,13800000.0
2007-01-15 16:12:00,1.12728,1.12747,1.12714,1.12728,21400000.0
2007-01-15 16:13:00,1.12742,1.12747,1.12722,1.12747,11800000.0
2007-01-15 16:14:00,1.12754,1.12763,1.1274,1.12748,7600000.0
2007-01-15 16:15:00,1.12736,1.1279,1.12736,1.12742,20000000.0
2007-01-15 16:16:00,1.12734,1.12763,1.12729,1.12729,14000000.0
2007-01-15 16:18:00,1.12739,1.12775,1.12725,1.12775,21000000.0
2007-01-15 16:19:00,1.12759,1.1276,1.12741,1.12745,14800000.0
2007-01-15 16:20:00,1.12754,1.12777,1.12754,1.12777,10000000.0
2007-01-15 16:21:00,1.12775,1.12785,1.12773,1.12784,17400000.0
2007-01-15 16:23:00,1.12771,1.12823,1.12771,1.12794,12000000.0
2007-01-15 16:24:00,1.12822,1.12835,1.12793,1.12832,12200000.0
2007-01-15 16:25:00,1.12855,1.12859,1.12826,1.12836,10800000.0
2007-01-15 16:26:00,1.12825,1.12872,1.12825,1.12847,16400000.0
2007-01-15 16:27:00,1.12845,1.12845,1.128,1.128,19400000.0
2007-01-15 16:28:00,1.12823,1.12838,1.12818,1.12822,17000000.0
2007-01-15 16:30:00,1.12796,1.12827,1.12776,1.12825,25000000.0
2007-01-15 16:31:00,1.12781,1.12844,1.12781,1.12806,13600000.0
2007-01-15 16:32:00,1.1281,1.12833,1.1281,1.12813,13000000.0
2007-01-15 16:33:00,1.12809,1.12827,1.12794,1.12813,20800000.0
2007-01-15 16:34:00,1.1284,1.1284,1.12779,1.12831,17600000.0
2007-01-15 16:35:00,1.12802,1.12849,1.12802,1.12833,17800000.0
2007-01-15 16:36:00,1.12847,1.12893,1.12813,1.12884,12000000.0
2007-01-15 16:37:00,1.12845,1.12858,1.12819,1.12828,20200000.0
2007-01-15 16:38:00,1.12843,1.12843,1.12786,1.12795,11600000.0
2007-01-15 16:39:00,1.12835,1.12853,1.12786,1.1283,27000000.0
2007-01-15 16:40:00,1.12813,1.12873,1.128,1.12853,24800000.0
2007-01-15 16:41:00,1.12808,1.12838,1.128,1.12816,15200000.0
2007-01-15 16:42:00,1.12789,1.1282,1.12773,1.12773,13800000.0
2007-01-15 16:43:00,1.12756,1.12761,1.1275,1.1275,14200000.0
2007-01-15 16:44:00,1.12744,1.12801,1.12728,1.12785,20200000.0
2007-01-15 16:46:00,1.12701,1.12741,1.12698,1.12737,20400000.0
2007-01-15 16:47:00,1.12743,1.12749,1.12712,1.12712,33200000.0
2007-01-15 16:48:00,1.1271,1.12776,1.1271,1.12776,12400000.0
2007-01-15 16:49:00,1.12768,1.12776,1.12748,1.1277,20000000.0
2007-01-15 16:50:00,1.1276,1.12822,1.12744,1.12822,13600000.0
2007-01-15 16:51:00,1.12782,1.12821,1.12774,1.12821,9600000.0
2007-01-15 16:52:00,1.12854,1.12854,1.12803,1.12815,12400000.0
2007-01-15 16:53:00,1.12807,1.12807,1.12779,1.12803,11800000.0
2007-01-15 16:54:00,1.1279,1.12793,1.12764,1.12793,18200000.0
2007-01-15 16:55:00,1.12795,1.12795,1.12756,1.12765,17200000.0
2007-01-15 16:56:00,1.1274,1.1274,1.12665,1.12692,12200000.0
2007-01-15 16:57:00,1.12704,1.12739,1.12675,1.12718,12600000.0
2007-01-15 16:58:00,1.12752,1.12752,1.12645,1.12675,14400000.0
2007-01-15 16:59:00,1.12686,1.12686,1.12601,1.12601,23200000.0
2007-01-15 17:00:00,1.12656,1.12702,1.12656,1.12702,16000000.0
2007-01-15 17:01:00,1.12708,1.12708,1.12672,1.12692,14800000.0
2007-01-15 17:02:00,1.12706,1.12721,1.12664,1.12664,15200000.0
2007-01-15 17:03:00,1.1269,1.12751,1.1269,1.12751,19000000.0
2007-01-15 17:04:00,1.12677,1.12703,1.12674,1.12689,28000000.0
2007-01-15 17:05:00,1.12675,1.12708,1.1267,1.12708,11200000.0
2007-01-15 17:06:00,1.12722,1.12722,1.12695,1.12704,15800000.0
2007-01-15 17:07:00,1.12686,1.127,1.12648,1.12681,19800000.0
2007-01-15 17:08:00,1.12656,1.12687,1.12654,1.12665,23200000.0
2007-01-15 17:09:00,1.12666,1.12679,1.12653,1.12653,6800000.0
2007-01-15 17:10:00,1.12655,1.12678,1.12649,1.12649,9200000.0
2007-01-15 17:11:00,1.12663,1.12684,1.12654,1.12684,10400000.0
2007-01-15 17:12:00,1.12712,1.12712,1.12667,1.12667,15800000.0
2007-01-15 17:13:00,1.12679,1.12688,1.12656,1.12662,12400000.0
2007-01-15 17:14:00,1.12672,1.12695,1.12669,1.12676,9400000.0
2007-01-15 17:15:00,1.12627,1.12713,1.12627,1.12643,25800000.0
2007-01-15 17:16:00,1.12628,1.12656,1.1261,1.12612,22000000.0
2007-01-15 17:17:00,1.12615,1.12689,1.12615,1.1267,22600000.0
2007-01-15 17:18:00,1.12647,1.12684,1.12641,1.12641,26000000.0
2007-01-15 17:19:00,1.12684,1.12684,1.12601,1.12611,19400000.0
2007-01-15 17:20:00,1.12576,1.12655,1.12576,1.12618,17200000.0
2007-01-15 17:21:00,1.12666,1.12666,1.12635,1.12635,5400000.0
2007-01-15 17:22:00,1.12643,1.1269,1.12643,1.12645,13200000.0
2007-01-15 17:23:00,1.12698,1.12728,1.12693,1.12708,17400000.0
2007-01-15 17:24:00,1.12726,1.12745,1.1271,1.12733,12400000.0
2007-01-15 17:25:00,1.12721,1.12769,1.12721,1.12767,9400000.0
2007-01-15 17:26:00,1.12743,1.12769,1.12736,1.12756,8200000.0
2007-01-15 17:27:00,1.12739,1.12783,1.12724,1.12733,27600000.0
2007-01-15 17:28:00,1.12742,1.12805,1.12707,1.12763,7600000.0
2007-01-15 17:29:00,1.12769,1.12772,1.12709,1.12709,10800000.0
2007-01-15 17:31:00,1.12799,1.12802,1.12786,1.12802,13600000.0
2007-01-15 17:32:00,1.12801,1.12828,1.12801,1.12809,14800000.0
2007-01-15 17:33:00,1.12837,1.12865,1.12828,1.12855,9400000.0
2007-01-15 17:34:00,1.12844,1.12844,1.12758,1.12789,22800000.0
2007-01-15 17:35:00,1.12781,1.12829,1.12781,1.12826,16200000.0
2007-01-15 17:36:00,1.12797,1.12797,1.12747,1.1276,11000000.0
2007-01-15 17:37:00,1.12791,1.12791,1.12774,1.12774,2600000.0
2007-01-15 17:38:00,1.12786,1.12799,1.12758,1.12758,16000000.0
2007-01-15 17:40:00,1.12774,1.12791,1.12767,1.12791,16600000.0
2007-01-15 17:41:00,1.1277,1.12822,1.12758,1.12763,8400000.0
2007-01-15 17:42:00,1.12802,1.12808,1.12767,1.12767,18200000.0
2007-01-15 17:43:00,1.12808,1.12829,1.12803,1.12829,8800000.0
2007-01-15 17:44:00,1.1284,1.1284,1.12813,1.12839,10400000.0
2007-01-15 17:45:00,1.12825,1.12825,1.12779,1.12779,6800000.0
2007-01-15 17:46:00,1.12776,1.12776,1.12749,1.12761,7600000.0
2007-01-15 17:48:00,1.12793,1.12824,1.12793,1.1281,10000000.0
2007-01-15 17:49:00,1.12796,1.12828,1.12794,1.12825,11200000.0
2007-01-15 17:50:00,1.12797,1.12817,1.12769,1.12783,13800000.0
2007-01-15 17:51:00,1.12801,1.12801,1.12791,1.12791,3200000.0
2007-01-15 17:52:00,1.12792,1.1284,1.12792,1.12832,8200000.0
2007-01-15 17:53:00,1.12822,1.1285,1.12822,1.1285,4200000.0
2007-01-15 17:54:00,1.12851,1.12895,1.12824,1.12887,29200000.0
2007-01-15 17:56:00,1.12878,1.12878,1.12799,1.12841,11200000.0
2007-01-15 17:57:00,1.12847,1.12894,1.12829,1.12829,11600000.0
2007-01-15 17:58:00,1.12805,1.1285,1.12805,1.12825,11000000.0
2007-01-15 17:59:00,1.12819,1.12839,1.12794,1.12839,11000000.0
2007-01-15 18:00:00,1.12794,1.12807,1.12755,1.12807,22600000.0
2007-01-15 18:01:00,1.12849,1.12872,1.12832,1.12872,6800000.0
2007-01-15 18:02:00,1.12856,1.12901,1.12844,1.12844,13000000.0
2007-01-15 18:03:00,1.12841,1.12874,1.12828,1.12828,6200000.0
2007-01-15 18:05:00,1.12835,1.12872,1.12835,1.12838,12600000.0
2007-01-15 18:06:00,1.12845,1.12863,1.12829,1.12829,18400000.0
2007-01-15 18:07:00,1.12812,1.12813,1.12812,1.12813,3200000.0
2007-01-15 18:08:00,1.12838,1.12867,1.12819,1.12819,20400000.0
2007-01-15 18:10:00,1.12846,1.12862,1.12811,1.12811,15000000.0
2007-01-15 18:12:00,1.12832,1.12892,1.12824,1.12877,18000000.0
2007-01-15 18:13:00,1.12874,1.12905,1.12865,1.12869,19600000.0
2007-01-15 18:14:00,1.12888,1.12888,1.12826,1.12826,10400000.0
2007-01-15 18:15:00,1.12804,1.12844,1.12787,1.12844,16200000.0
2007-01-15 18:19:00,1.12858,1.12858,1.128,1.12811,10600000.0
2007-01-15 18:20:00,1.12828,1.12864,1.12803,1.12814,10000000.0
2007-01-15 18:21:00,1.12825,1.12825,1.12789,1.12825,9000000.0
2007-01-15 18:22:00,1.12749,1.12776,1.12742,1.12776,14200000.0
2007-01-15 18:23:00,1.12789,1.1281,1.12781,1.12781,22000000.0
2007-01-15 18:24:00,1.12842,1.12842,1.128,1.128,12000000.0
2007-01-15 18:25:00,1.12794,1.1283,1.12764,1.12815,12200000.0
2007-01-15 18:26:00,1.12765,1.12769,1.12748,1.12751,19400000.0
2007-01-15 18:27:00,1.12762,1.12789,1.1275,1.12764,14800000.0
2007-01-15 18:28:00,1.12754,1.12795,1.12754,1.12785,19000000.0
2007-01-15 18:30:00,1.12783,1.12783,1.1272,1.12748,19000000.0
2007-01-15 18:31:00,1.12795,1.12822,1.12792,1.12795,12600000.0
2007-01-15 18:33:00,1.12809,1.1283,1.12802,1.12811,18200000.0
2007-01-15 18:35:00,1.12802,1.12863,1.1279,1.12812,25200000.0
2007-01-15 18:36:00,1.12793,1.12797,1.12793,1.12797,2600000.0
2007-01-15 18:37:00,1.12803,1.12813,1.12784,1.12786,9200000.0
2007-01-15 18:38:00,1.12767,1.12782,1.12737,1.12758,14800000.0
2007-01-15 18:39:00,1.12766,1.12766,1.1273,1.12743,12000000.0
2007-01-15 18:40:00,1.12715,1.1279,1.12715,1.12751,9400000.0
2007-01-15 18:41:00,1.12727,1.12795,1.12727,1.12756,20400000.0
2007-01-15 18:42:00,1.12774,1.12774,1.12736,1.12749,16800000.0
2007-01-15 18:43:00,1.12741,1.12766,1.12716,1.12716,17400000.0
2007-01-15 18:44:00,1.12715,1.12715,1.1269,1.12707,11600000.0
2007-01-15 18:45:00,1.12731,1.12731,1.12682,1.12682,10400000.0
2007-01-15 18:46:00,1.1278,1.1278,1.12683,1.1272,19400000.0
2007-01-15 18:47:00,1.12689,1.12704,1.12688,1.127,11400000.0
2007-01-15 18:48:00,1.12706,1.12706,1.12683,1.12691,10400000.0
2007-01-15 18:49:00,1.12683,1.12741,1.12671,1.12741,13400000.0
2007-01-15 18:50:00,1.12728,1.12753,1.127,1.12733,12200000.0
2007-01-15 18:51:00,1.12717,1.12717,1.12651,1.12696,25800000.0
2007-01-15 18:53:00,1.12761,1.12761,1.12697,1.12707,13200000.0
2007-01-15 18:55:00,1.1272,1.12743,1.12714,1.12743,7200000.0
2007-01-15 18:57:00,1.12695,1.12761,1.12657,1.12761,11600000.0
2007-01-15 18:58:00,1.12718,1.12731,1.12687,1.12713,22800000.0
2007-01-15 19:00:00,1.12686,1.12716,1.12683,1.12711,5600000.0
2007-01-15 19:03:00,1.12721,1.12723,1.127,1.127,7000000.0
2007-01-15 19:04:00,1.12762,1.12784,1.12723,1.12729,15200000.0
2007-01-15 19:08:00,1.127,1.12747,1.12692,1.12709,24800000.0
2007-01-15 19:09:00,1.12737,1.12747,1.12724,1.12724,5800000.0
2007-01-15 19:10:00,1.12767,1.12767,1.12738,1.1275,9000000.0
2007-01-15 19:11:00,1.12721,1.12745,1.12721,1.12741,10400000.0
2007-01-15 19:12:00,1.12748,1.12752,1.12694,1.12739,21800000.0
2007-01-15 19:14:00,1.12745,1.12745,1.12721,1.12721,9400000.0
2007-01-15 19:15:00,1.12755,1.12755,1.12694,1.12726,15800000.0
2007-01-15 19:16:00,1.12732,1.1274,1.12672,1.12716,24200000.0
2007-01-15 19:17:00,1.12679,1.12741,1.12679,1.12727,18400000.0
2007-01-15 19:19:00,1.12718,1.1273,1.12718,1.12726,8000000.0
2007-01-15 19:20:00,1.12714,1.12736,1.127,1.12736,22600000.0
2007-01-15 19:21:00,1.12719,1.12738,1.12709,1.12712,10000000.0
2007-01-15 19:22:00,1.1272,1.12756,1.12715,1.12745,13000000.0
2007-01-15 19:23:00,1.12744,1.12772,1.12743,1.12767,12600000.0
2007-01-15 19:24:00,1.12753,1.12753,1.12713,1.12741,6800000.0
2007-01-15 19:25:00,1.12741,1.12772,1.12741,1.12769,18000000.0
2007-01-15 19:26:00,1.12752,1.12783,1.12752,1.12783,2600000.0
2007-01-15 19:27:00,1.12758,1.12778,1.12733,1.1274,17600000.0
2007-01-15 19:28:00,1.12734,1.12795,1.12708,1.12744,10400000.0
2007-01-15 19:29:00,1.12756,1.12782,1.12728,1.12782,11000000.0
2007-01-15 19:32:00,1.12803,1.12803,1.12746,1.12746,7600000.0
2007-01-15 19:34:00,1.12761,1.12761,1.1273,1.1273,15400000.0
2007-01-15 19:35:00,1.12725,1.1277,1.12719,1.12759,14000000.0
2007-01-15 19:36:00,1.12735,1.12779,1.12735,1.12774,15800000.0
2007-01-15 19:37:00,1.12782,1.12795,1.12763,1.12763,6000000.0
2007-01-15 19:38:00,1.12746,1.12792,1.12745,1.12781,10400000.0
2007-01-15 19:40:00,1.12792,1.12798,1.12769,1.12769,11800000.0
2007-01-15 19:41:00,1.12767,1.12823,1.12767,1.1278,8400000.0
2007-01-15 19:42:00,1.12735,1.12774,1.12735,1.12758,10200000.0
2007-01-15 19:43:00,1.12776,1.12787,1.1274,1.1274,7800000.0
2007-01-15 19:44:00,1.12731,1.12819,1.12731,1.12792,18600000.0
2007-01-15 19:45:00,1.1282,1.12833,1.12788,1.12788,14800000.0
2007-01-15 19:46:00,1.12789,1.12822,1.12785,1.12794,17200000.0
2007-01-15 19:47:00,1.12823,1.12851,1.12792,1.12792,18400000.0
2007-01-15 19:48:00,1.1279,1.12809,1.12779,1.12809,17000000.0
2007-01-15 19:49:00,1.12782,1.12812,1.12754,1.12795,12200000.0
2007-01-15 19:50:00,1.12799,1.12831,1.12786,1.12792,26800000.0
2007-01-15 19:51:00,1.12801,1.12815,1.12801,1.12815,3400000.0
2007-01-15 19:52:00,1.12795,1.1285,1.12795,1.12809,13600000.0
2007-01-15 19:53:00,1.12796,1.12881,1.12791,1.12814,24000000.0
2007-01-15 19:54:00,1.12831,1.12837,1.1281,1.12837,24800000.0
2007-01-15 19:55:00,1.12859,1.12859,1.12803,1.12824,15800000.0
2007-01-15 19:56:00,1.12802,1.12854,1.12802,1.12833,6800000.0
2007-01-15 19:57:00,1.12804,1.12858,1.12804,1.12833,21400000.0
2007-01-15 19:58:00,1.128,1.12831,1.12774,1.12774,19800000.0
2007-01-15 19:59:00,1.12775,1.12828,1.12775,1.12803,17200000.0
2007-01-15 20:00:00,1.12831,1.12841,1.12802,1.12804,12200000.0
2007-01-15 20:01:00,1.12825,1.12825,1.12795,1.12795,5000000.0
2007-01-15 20:04:00,1.12783,1.12806,1.12736,1.12736,14600000.0
2007-01-15 20:05:00,1.12777,1.12796,1.12777,1.12796,8800000.0
2007-01-15 20:06:00,1.1281,1.1281,1.12751,1.12751,7200000.0
2007-01-15 20:07:00,1.12775,1.12813,1.12764,1.12813,5800000.0
2007-01-15 20:08:00,1.12848,1.12892,1.12848,1.12892,2600000.0
2007-01-15 20:09:00,1.12833,1.12859,1.12827,1.12827,10600000.0
2007-01-15 20:12:00,1.12851,1.1286,1.12823,1.12823,3000000.0
2007-01-15 20:13:00,1.12837,1.1286,1.12825,1.1285,14800000.0
2007-01-15 20:14:00,1.12837,1.12837,1.12826,1.12826,3000000.0
2007-01-15 20:15:00,1.12807,1.1283,1.128,1.1283,12800000.0
2007-01-15 20:16:00,1.12802,1.12802,1.12797,1.12797,2600000.0
2007-01-15 20:18:00,1.12827,1.12827,1.12799,1.12799,19200000.0
2007-01-15 20:19:00,1.12822,1.12846,1.12808,1.12814,8600000.0
2007-01-15 20:20:00,1.12823,1.12861,1.12823,1.12836,15800000.0
2007-01-15 20:21:00,1.12845,1.12845,1.12831,1.12838,10200000.0
2007-01-15 20:22:00,1.12851,1.12922,1.12851,1.12889,14400000.0
2007-01-15 20:23:00,1.12839,1.12863,1.12826,1.12863,6800000.0
2007-01-15 20:25:00,1.12863,1.12863,1.1281,1.12842,11000000.0
2007-01-15 20:27:00,1.12875,1.12875,1.12838,1.12838,8200000.0
2007-01-15 20:28:00,1.12855,1.12855,1.12809,1.12841,12600000.0
2007-01-15 20:29:00,1.12843,1.12874,1.12843,1.12861,5800000.0
2007-01-15 20:30:00,1.12822,1.12822,1.12822,1.12822,6400000.0
2007-01-15 20:31:00,1.12785,1.12845,1.12785,1.12845,7400000.0
2007-01-15 20:32:00,1.12847,1.12882,1.12847,1.12867,14800000.0
2007-01-15 20:33:00,1.12854,1.12865,1.12834,1.12838,12200000.0
2007-01-15 20:34:00,1.1288,1.1288,1.1286,1.12862,4800000.0
2007-01-15 20:35:00,1.12865,1.12893,1.12852,1.12859,15000000.0
2007-01-15 20:36:00,1.12862,1.12904,1.12862,1.1288,9800000.0
2007-01-15 20:37:00,1.1286,1.12892,1.1286,1.12892,6800000.0
2007-01-15 20:38:00,1.12867,1.12878,1.1286,1.1286,7800000.0
2007-01-15 20:40:00,1.12884,1.12898,1.12861,1.12884,6400000.0
2007-01-15 20:41:00,1.12861,1.12902,1.12849,1.12849,4800000.0
2007-01-15 20:43:00,1.1286,1.12882,1.12849,1.12857,5800000.0
2007-01-15 20:44:00,1.12831,1.1284,1.12813,1.12834,11400000.0
2007-01-15 20:45:00,1.12856,1.12882,1.12835,1.12875,23200000.0
2007-01-15 20:46:00,1.12855,1.12869,1.12855,1.12869,5600000.0
2007-01-15 20:47:00,1.12865,1.12884,1.12853,1.12854,7800000.0
2007-01-15 20:48:00,1.12869,1.12869,1.1284,1.12844,7400000.0
2007-01-15 20:49:00,1.12865,1.12865,1.12847,1.12852,11400000.0
2007-01-15 20:50:00,1.12863,1.12863,1.1281,1.12822,12000000.0
2007-01-15 20:51:00,1.12818,1.1285,1.12818,1.12827,11600000.0
2007-01-15 20:52:00,1.12791,1.12841,1.12791,1.12841,8400000.0
2007-01-15 20:55:00,1.12846,1.12888,1.12841,1.12841,7400000.0
2007-01-15 20:56:00,1.1283,1.12878,1.12814,1.12878,19400000.0
2007-01-15 20:59:00,1.12846,1.12846,1.12771,1.12821,7600000.0
2007-01-15 21:01:00,1.12864,1.12864,1.1282,1.1282,6200000.0
2007-01-15 21:03:00,1.12821,1.12822,1.12821,1.12822,2600000.0
2007-01-15 21:04:00,1.12787,1.12793,1.12787,1.12793,4200000.0
2007-01-15 21:05:00,1.12777,1.12786,1.12777,1.12786,2600000.0
2007-01-15 21:06:00,1.12821,1.12825,1.12811,1.12823,16200000.0
2007-01-15 21:07:00,1.12845,1.12845,1.1278,1.1278,13800000.0
2007-01-15 21:08:00,1.12817,1.12817,1.12752,1.1278,24800000.0
2007-01-15 21:09:00,1.12796,1.12801,1.12774,1.12801,22800000.0
2007-01-15 21:12:00,1.12815,1.12831,1.12783,1.12798,13000000.0
2007-01-15 21:13:00,1.12745,1.1281,1.12745,1.12784,21800000.0
2007-01-15 21:15:00,1.12834,1.12848,1.12798,1.12798,9800000.0
2007-01-15 21:16:00,1.12816,1.12858,1.12808,1.12852,28000000.0
2007-01-15 21:17:00,1.12826,1.12845,1.12821,1.12836,12600000.0
2007-01-15 21:18:00,1.12785,1.12831,1.12785,1.12814,5600000.0
2007-01-15 21:19:00,1.12822,1.12825,1.12778,1.12799,6800000.0
2007-01-15 21:20:00,1.12849,1.12849,1.12829,1.12829,5600000.0
2007-01-15 21:23:00,1.12866,1.12866,1.12829,1.12829,4800000.0
2007-01-15 21:25:00,1.12811,1.12847,1.12808,1.12823,14600000.0
2007-01-15 21:26:00,1.12849,1.12849,1.12816,1.12816,9600000.0
2007-01-15 21:27:00,1.12799,1.12849,1.12791,1.12849,13600000.0
2007-01-15 21:28:00,1.12813,1.12828,1.1278,1.12798,18400000.0
2007-01-15 21:29:00,1.1285,1.12864,1.12845,1.12864,7600000.0
2007-01-15 21:30:00,1.12823,1.12873,1.12823,1.12853,12400000.0
2007-01-15 21:31:00,1.12851,1.12851,1.12819,1.12819,5200000.0
2007-01-15 21:32:00,1.1282,1.12874,1.12801,1.12874,9200000.0
2007-01-15 21:34:00,1.12866,1.12866,1.12825,1.12839,5200000.0
2007-01-15 21:35:00,1.12819,1.1289,1.12819,1.1289,20400000.0
2007-01-15 21:37:00,1.12872,1.12918,1.12825,1.12875,9600000.0
2007-01-15 21:38:00,1.12877,1.12901,1.12877,1.12901,13600000.0
2007-01-15 21:40:00,1.12913,1.12913,1.12892,1.12892,4200000.0
2007-01-15 21:41:00,1.12907,1.12907,1.12882,1.12882,4000000.0
2007-01-15 21:42:00,1.12885,1.12907,1.12882,1.12907,16400000.0
2007-01-15 21:43:00,1.12875,1.12916,1.12875,1.129,7600000.0
2007-01-15 21:44:00,1.12862,1.12862,1.12841,1.1286,12600000.0
2007-01-15 21:45:00,1.12853,1.12857,1.12853,1.12857,2600000.0
2007-01-15 21:46:00,1.12913,1.12913,1.12902,1.12902,2600000.0
2007-01-15 21:47:00,1.12868,1.12911,1.12865,1.12911,17800000.0
2007-01-15 21:49:00,1.12904,1.12981,1.12904,1.12918,11000000.0
2007-01-15 21:50:00,1.12915,1.12945,1.12915,1.12936,12600000.0
2007-01-15 21:51:00,1.12922,1.12958,1.12898,1.1292,13400000.0
2007-01-15 21:52:00,1.12903,1.12949,1.12903,1.12949,11400000.0
2007-01-15 21:53:00,1.12941,1.12978,1.12934,1.12978,7400000.0
2007-01-15 21:54:00,1.12937,1.12974,1.12937,1.12954,14400000.0
2007-01-15 21:55:00,1.12951,1.12983,1.12951,1.12983,17000000.0
2007-01-15 21:56:00,1.1295,1.12952,1.12932,1.12952,9800000.0
2007-01-15 21:57:00,1.12898,1.12898,1.12833,1.12894,8200000.0
2007-01-15 21:58:00,1.12915,1.12958,1.12915,1.12938,9400000.0
2007-01-15 21:59:00,1.12937,1.12969,1.12937,1.12937,8400000.0
2007-01-15 22:00:00,1.12951,1.12971,1.12929,1.12971,16800000.0
2007-01-15 22:02:00,1.12923,1.12936,1.12896,1.12896,10800000.0
2007-01-15 22:04:00,1.12924,1.12924,1.12894,1.12904,18400000.0
2007-01-15 22:07:00,1.12893,1.12907,1.12871,1.12871,14200000.0
2007-01-15 22:08:00,1.12905,1.12927,1.12905,1.12927,3200000.0
2007-01-15 22:09:00,1.12905,1.12905,1.12879,1.1288,6800000.0
2007-01-15 22:10:00,1.12882,1.12921,1.12871,1.12873,20400000.0
2007-01-15 22:11:00,1.12865,1.12894,1.12865,1.1288,25400000.0
2007-01-15 22:12:00,1.1291,1.12932,1.12894,1.12932,21800000.0
2007-01-15 22:13:00,1.12929,1.12929,1.12884,1.12895,14600000.0
2007-01-15 22:14:00,1.12896,1.12922,1.12896,1.12905,10200000.0
2007-01-15 22:17:00,1.12908,1.12908,1.12868,1.12868,5800000.0
2007-01-15 22:18:00,1.12907,1.12961,1.12907,1.12935,15200000.0
2007-01-15 22:19:00,1.12875,1.12887,1.12822,1.12822,11200000.0
2007-01-15 22:21:00,1.12917,1.12925,1.12867,1.12905,8000000.0
2007-01-15 22:22:00,1.12871,1.12871,1.12813,1.12849,14800000.0
2007-01-15 22:23:00,1.12875,1.12884,1.12843,1.1285,11000000.0
2007-01-15 22:24:00,1.12859,1.12885,1.12859,1.12866,8200000.0
2007-01-15 22:25:00,1.12875,1.12876,1.12848,1.12876,9000000.0
2007-01-15 22:26:00,1.12861,1.12895,1.12842,1.12854,11800000.0
2007-01-15 22:27:00,1.12837,1.12849,1.12837,1.12849,10600000.0
2007-01-15 22:28:00,1.12864,1.12864,1.12844,1.12844,12800000.0
2007-01-15 22:29:00,1.12894,1.12894,1.12855,1.12855,12400000.0
2007-01-15 22:31:00,1.12857,1.12857,1.12826,1.12853,14200000.0
2007-01-15 22:32:00,1.12868,1.12916,1.12857,1.12867,11400000.0
2007-01-15 22:33:00,1.12832,1.12856,1.12805,1.12805,18800000.0
2007-01-15 22:34:00,1.12802,1.12819,1.12773,1.12773,11200000.0
2007-01-15 22:35:00,1.12802,1.129,1.12802,1.12857,10600000.0
2007-01-15 22:36:00,1.12832,1.12865,1.12829,1.12848,17400000.0
2007-01-15 22:37:00,1.12852,1.12884,1.12852,1.12854,8400000.0
2007-01-15 22:38:00,1.12799,1.12877,1.12799,1.12821,9200000.0
2007-01-15 22:39:00,1.12792,1.12832,1.12792,1.12832,15400000.0
2007-01-15 22:40:00,1.12833,1.12839,1.12811,1.12835,19200000.0
2007-01-15 22:41:00,1.12789,1.12863,1.12789,1.12863,15800000.0
2007-01-15 22:48:00,1.12819,1.12877,1.12819,1.12866,35200000.0
2007-01-15 22:49:00,1.12873,1.12905,1.12869,1.12905,5200000.0
2007-01-15 22:50:00,1.12893,1.12893,1.12858,1.1288,11200000.0
2007-01-15 22:51:00,1.12869,1.12892,1.12869,1.1288,16600000.0
2007-01-15 22:52:00,1.12865,1.12882,1.12851,1.12858,16600000.0
2007-01-15 22:53:00,1.12861,1.12885,1.12849,1.12868,19400000.0
2007-01-15 22:54:00,1.12833,1.12862,1.12777,1.1286,13200000.0
2007-01-15 22:55:00,1.12839,1.12892,1.12839,1.12889,18400000.0
2007-01-15 22:56:00,1.12836,1.12895,1.12836,1.12872,18200000.0
2007-01-15 22:57:00,1.12836,1.12925,1.12836,1.12861,18600000.0
2007-01-15 22:58:00,1.12877,1.12877,1.12793,1.12837,21000000.0
2007-01-15 22:59:00,1.12879,1.12915,1.12874,1.12874,21600000.0
2007-01-15 23:00:00,1.12805,1.12836,1.12765,1.12773,17200000.0
2007-01-15 23:01:00,1.12789,1.12789,1.12738,1.12749,11600000.0
2007-01-15 23:02:00,1.12764,1.12764,1.12712,1.12727,15600000.0
2007-01-15 23:03:00,1.127,1.127,1.12668,1.12696,10400000.0
2007-01-15 23:04:00,1.12688,1.1273,1.1265,1.12693,20400000.0
2007-01-15 23:05:00,1.12626,1.12632,1.12568,1.12594,17600000.0
2007-01-15 23:06:00,1.12648,1.12648,1.12594,1.12626,14600000.0
2007-01-15 23:07:00,1.12594,1.12628,1.12585,1.12603,8000000.0
2007-01-15 23:08:00,1.12557,1.12597,1.12547,1.12563,11800000.0
2007-01-15 23:09:00,1.12557,1.1258,1.12544,1.12546,18200000.0
2007-01-15 23:10:00,1.12572,1.12629,1.12546,1.12629,32000000.0
2007-01-15 23:11:00,1.12584,1.12602,1.12571,1.12596,6600000.0
2007-01-15 23:12:00,1.12519,1.12584,1.12519,1.12566,17400000.0
2007-01-15 23:13:00,1.12541,1.12541,1.125,1.125,6600000.0
2007-01-15 23:14:00,1.12561,1.1257,1.12539,1.12556,11200000.0
2007-01-15 23:15:00,1.12549,1.12549,1.12474,1.1254,14600000.0
2007-01-15 23:16:00,1.12524,1.12561,1.12524,1.12537,16000000.0
2007-01-15 23:17:00,1.12548,1.12566,1.12491,1.12563,13800000.0
2007-01-15 23:18:00,1.12529,1.12556,1.12526,1.12526,5200000.0
2007-01-15 23:19:00,1.12552,1.12559,1.12528,1.12559,20800000.0
2007-01-15 23:21:00,1.12525,1.12562,1.12525,1.12526,15000000.0
2007-01-15 23:22:00,1.12547,1.12581,1.12528,1.12537,10000000.0
2007-01-15 23:23:00,1.12555,1.12555,1.12539,1.12544,14200000.0
2007-01-15 23:24:00,1.12516,1.12559,1.12511,1.12523,17000000.0
2007-01-15 23:25:00,1.12527,1.12527,1.12448,1.12448,26000000.0
2007-01-15 23:26:00,1.12491,1.12491,1.12466,1.12481,6800000.0
2007-01-15 23:27:00,1.12432,1.12481,1.12412,1.12425,12000000.0
2007-01-15 23:28:00,1.12407,1.12449,1.124,1.12413,12200000.0
2007-01-15 23:29:00,1.12379,1.12403,1.1234,1.1234,12200000.0
2007-01-15 23:30:00,1.12386,1.12414,1.12386,1.12406,10800000.0
2007-01-15 23:31:00,1.12432,1.12458,1.12388,1.12395,11400000.0
2007-01-15 23:32:00,1.12401,1.12448,1.12376,1.12388,9000000.0
2007-01-15 23:33:00,1.12402,1.12417,1.12377,1.12377,20800000.0
2007-01-15 23:34:00,1.12387,1.12387,1.12308,1.12308,18000000.0
2007-01-15 23:35:00,1.12291,1.12318,1.12276,1.12294,26000000.0
2007-01-15 23:36:00,1.12301,1.1232,1.12301,1.12302,6800000.0
2007-01-15 23:37:00,1.12372,1.12372,1.12326,1.1233,8400000.0
2007-01-15 23:38:00,1.12316,1.12316,1.12294,1.12316,12600000.0
2007-01-15 23:39:00,1.12346,1.12377,1.12324,1.12353,17200000.0
2007-01-15 23:40:00,1.12356,1.12361,1.12344,1.12361,7600000.0
2007-01-15 23:41:00,1.12394,1.1241,1.12382,1.12382,9200000.0
2007-01-15 23:42:00,1.12411,1.12429,1.12365,1.1239,14800000.0
2007-01-15 23:43:00,1.12417,1.12427,1.12397,1.12427,12600000.0
2007-01-15 23:44:00,1.12421,1.12425,1.12394,1.12394,13200000.0
2007-01-15 23:45:00,1.12444,1.12451,1.12416,1.1244,7000000.0
2007-01-15 23:46:00,1.12448,1.12448,1.1241,1.12416,21600000.0
2007-01-15 23:47:00,1.12404,1.12443,1.12404,1.12443,16200000.0
2007-01-15 23:48:00,1.12436,1.12457,1.12433,1.12441,25200000.0
2007-01-15 23:49:00,1.12446,1.12465,1.12415,1.12415,24000000.0
2007-01-15 23:50:00,1.12407,1.12429,1.12373,1.12373,16800000.0
2007-01-15 23:51:00,1.12393,1.12426,1.12382,1.12382,14800000.0
2007-01-15 23:52:00,1.1246,1.1246,1.1239,1.12426,20800000.0
2007-01-15 23:53:00,1.12428,1.12457,1.12418,1.12444,23400000.0
2007-01-15 23:54:00,1.12427,1.12472,1.12411,1.12411,17600000.0
2007-01-15 23:55:00,1.12403,1.12444,1.12392,1.12444,9400000.0
2007-01-15 23:56:00,1.12425,1.12453,1.12401,1.12401,16200000.0
2007-01-15 23:57:00,1.12372,1.12401,1.12371,1.12382,19800000.0
2007-01-15 23:58:00,1.12398,1.12426,1.12361,1.12426,21800000.0
2007-01-15 23:59:00,1.12409,1.12409,1.12374,1.12398,10400000.0
2007-01-16 00:00:00,1.12405,1.12405,1.12356,1.12356,11200000.0
2007-01-16 00:01:00,1.12346,1.12372,1.12332,1.12347,12800000.0
2007-01-16 00:02:00,1.12387,1.12387,1.12371,1.12372,14000000.0
2007-01-16 00:03:00,1.12364,1.1242,1.12358,1.12414,14200000.0
2007-01-16 00:04:00,1.12419,1.12512,1.12419,1.12512,11600000.0
2007-01-16 00:05:00,1.12442,1.12453,1.12442,1.12453,9200000.0
2007-01-16 00:06:00,1.12444,1.12474,1.12434,1.12474,22400000.0
2007-01-16 00:07:00,1.12471,1.12492,1.1246,1.1246,6000000.0
2007-01-16 00:08:00,1.1245,1.12478,1.12437,1.12454,13800000.0
2007-01-16 00:09:00,1.1246,1.12514,1.12436,1.12448,11200000.0
2007-01-16 00:10:00,1.12462,1.12462,1.1244,1.1244,3200000.0
2007-01-16 00:11:00,1.12426,1.12467,1.12422,1.12467,19800000.0
2007-01-16 00:12:00,1.12471,1.12502,1.12471,1.12502,3200000.0
2007-01-16 00:13:00,1.12475,1.12481,1.12464,1.12481,9800000.0
2007-01-16 00:14:00,1.12494,1.12551,1.12472,1.12551,18600000.0
2007-01-16 00:15:00,1.12512,1.12545,1.12477,1.12493,21000000.0
2007-01-16 00:16:00,1.12485,1.12514,1.12485,1.12514,3000000.0
2007-01-16 00:18:00,1.12511,1.12511,1.12509,1.12509,2600000.0
2007-01-16 00:19:00,1.12514,1.12514,1.12505,1.12505,2600000.0
2007-01-16 00:20:00,1.12485,1.12498,1.12467,1.12467,14000000.0
2007-01-16 00:21:00,1.12448,1.12493,1.12448,1.12493,10400000.0
2007-01-16 00:23:00,1.1248,1.12502,1.12469,1.12482,11400000.0
2007-01-16 00:24:00,1.12511,1.12511,1.12482,1.12482,5800000.0
2007-01-16 00:25:00,1.12539,1.12539,1.1249,1.12514,3600000.0
2007-01-16 00:27:00,1.12531,1.12531,1.1246,1.12498,14000000.0
2007-01-16 00:28:00,1.12478,1.12497,1.12473,1.12473,5800000.0
2007-01-16 00:30:00,1.12469,1.12502,1.12469,1.12486,8000000.0
2007-01-16 00:31:00,1.12495,1.12516,1.12469,1.12476,12600000.0
2007-01-16 00:32:00,1.12509,1.12509,1.12458,1.12506,7200000.0
2007-01-16 00:33:00,1.12495,1.12496,1.12473,1.12476,16200000.0
2007-01-16 00:34:00,1.12466,1.12488,1.12419,1.12488,6800000.0
2007-01-16 00:35:00,1.12498,1.12498,1.1245,1.12476,10800000.0
2007-01-16 00:36:00,1.12492,1.12495,1.12475,1.1248,6800000.0
2007-01-16 00:37:00,1.12512,1.12512,1.12463,1.12484,17000000.0
2007-01-16 00:38:00,1.12481,1.12503,1.12468,1.12479,6800000.0
2007-01-16 00:39:00,1.12482,1.12497,1.12469,1.12489,23000000.0
2007-01-16 00:40:00,1.12499,1.12531,1.12468,1.12506,10200000.0
2007-01-16 00:41:00,1.12516,1.12558,1.12516,1.1252,10600000.0
2007-01-16 00:44:00,1.12545,1.12545,1.12513,1.12529,26600000.0
2007-01-16 00:45:00,1.12551,1.12551,1.12486,1.12534,8200000.0
2007-01-16 00:47:00,1.12512,1.12543,1.12482,1.12519,14000000.0
2007-01-16 00:49:00,1.12477,1.12556,1.12477,1.12556,14200000.0
2007-01-16 00:52:00,1.12504,1.12508,1.12485,1.12508,11600000.0
2007-01-16 00:53:00,1.12475,1.12518,1.12475,1.12492,14400000.0
2007-01-16 00:54:00,1.12477,1.12494,1.12457,1.12457,18600000.0
2007-01-16 00:56:00,1.12482,1.12519,1.12464,1.12485,24000000.0
2007-01-16 00:57:00,1.12499,1.125,1.12411,1.125,12400000.0
2007-01-16 00:58:00,1.12481,1.12518,1.12469,1.12469,11200000.0
2007-01-16 00:59:00,1.12451,1.12471,1.12367,1.12393,22200000.0
2007-01-16 01:00:00,1.12454,1.12521,1.12432,1.12521,21400000.0
2007-01-16 01:01:00,1.12496,1.12548,1.12449,1.12476,17400000.0
2007-01-16 01:02:00,1.1247,1.12528,1.1247,1.12485,8000000.0
2007-01-16 01:04:00,1.12472,1.12485,1.12468,1.12468,4600000.0
2007-01-16 01:05:00,1.12479,1.12506,1.12475,1.1248,21800000.0
2007-01-16 01:07:00,1.12488,1.12545,1.12486,1.12545,8000000.0
2007-01-16 01:08:00,1.1251,1.1255,1.1251,1.1255,10200000.0
2007-01-16 01:09:00,1.12533,1.12533,1.12473,1.12473,16200000.0
2007-01-16 01:13:00,1.1249,1.12497,1.12488,1.12497,12600000.0
2007-01-16 01:14:00,1.12472,1.12489,1.12447,1.12481,16000000.0
2007-01-16 01:15:00,1.12487,1.12487,1.12479,1.12479,6800000.0
2007-01-16 01:16:00,1.12477,1.12479,1.12448,1.12475,8800000.0
2007-01-16 01:17:00,1.12476,1.12476,1.12451,1.12466,11200000.0
2007-01-16 01:18:00,1.1247,1.1247,1.12468,1.12468,3200000.0
2007-01-16 01:19:00,1.1245,1.1247,1.12432,1.12449,23600000.0
2007-01-16 01:21:00,1.1247,1.12477,1.12419,1.12477,21200000.0
2007-01-16 01:22:00,1.12456,1.12471,1.12442,1.12445,17000000.0
2007-01-16 01:24:00,1.12434,1.12434,1.12406,1.12426,17000000.0
2007-01-16 01:25:00,1.12429,1.12475,1.12406,1.12475,19000000.0
2007-01-16 01:26:00,1.1243,1.1243,1.12414,1.12427,12800000.0
2007-01-16 01:27:00,1.12456,1.12456,1.12426,1.12451,17200000.0
2007-01-16 01:28:00,1.12449,1.1246,1.12417,1.12417,10800000.0
2007-01-16 01:29:00,1.12437,1.12441,1.12404,1.12411,8200000.0
2007-01-16 01:30:00,1.12428,1.12433,1.12416,1.12416,13600000.0
2007-01-16 01:31:00,1.12447,1.12468,1.12413,1.12468,20800000.0
2007-01-16 01:32:00,1.12451,1.1246,1.12438,1.12443,17400000.0
2007-01-16 01:33:00,1.12432,1.12474,1.12432,1.12468,9000000.0
2007-01-16 01:35:00,1.12431,1.12475,1.1243,1.12447,24800000.0
2007-01-16 01:36:00,1.12465,1.12466,1.12422,1.12466,7400000.0
2007-01-16 01:37:00,1.12454,1.12491,1.12452,1.12457,15800000.0
2007-01-16 01:38:00,1.12446,1.12464,1.12446,1.12458,14800000.0
2007-01-16 01:39:00,1.12483,1.12491,1.12463,1.12472,10400000.0
2007-01-16 01:40:00,1.12507,1.12514,1.12485,1.12514,17400000.0
2007-01-16 01:41:00,1.12497,1.12499,1.12476,1.12477,10000000.0
2007-01-16 01:42:00,1.12501,1.12501,1.12459,1.12461,13000000.0
2007-01-16 01:43:00,1.12528,1.12528,1.12486,1.12507,12600000.0
2007-01-16 01:44:00,1.12518,1.12518,1.12442,1.12446,18400000.0
2007-01-16 01:45:00,1.12507,1.12507,1.12482,1.12504,15400000.0
2007-01-16 01:46:00,1.12491,1.1252,1.12481,1.12485,34200000.0
2007-01-16 01:47:00,1.12497,1.12509,1.12489,1.12497,10400000.0
2007-01-16 01:48:00,1.12479,1.12511,1.12474,1.12474,12000000.0
2007-01-16 01:49:00,1.12476,1.12502,1.12476,1.12491,10400000.0
2007-01-16 01:50:00,1.12488,1.12552,1.1247,1.1247,11400000.0
2007-01-16 01:52:00,1.12498,1.12516,1.12465,1.12473,12000000.0
2007-01-16 01:53:00,1.12511,1.12511,1.12491,1.12503,11000000.0
2007-01-16 01:54:00,1.12516,1.12516,1.12486,1.12494,16400000.0
2007-01-16 01:55:00,1.12518,1.12538,1.125,1.12502,25200000.0
2007-01-16 01:56:00,1.12517,1.12517,1.12453,1.12466,22400000.0
2007-01-16 02:01:00,1.12506,1.12514,1.12483,1.12514,21600000.0
2007-01-16 02:02:00,1.1249,1.12497,1.12457,1.12481,8400000.0
2007-01-16 02:03:00,1.1249,1.12517,1.12487,1.12511,11600000.0
2007-01-16 02:04:00,1.12559,1.12559,1.1248,1.12525,16400000.0
2007-01-16 02:05:00,1.12502,1.12503,1.12469,1.12488,14000000.0
2007-01-16 02:06:00,1.12485,1.1251,1.12447,1.12476,17800000.0
2007-01-16 02:07:00,1.12481,1.12507,1.12461,1.12486,13800000.0
2007-01-16 02:08:00,1.12469,1.12471,1.12435,1.12471,9800000.0
2007-01-16 02:09:00,1.12459,1.12482,1.12459,1.12482,10800000.0
2007-01-16 02:10:00,1.12504,1.12535,1.12501,1.12512,9000000.0
2007-01-16 02:12:00,1.12486,1.12517,1.12472,1.1249,27200000.0
2007-01-16 02:13:00,1.12483,1.12492,1.12474,1.1249,6200000.0
2007-01-16 02:14:00,1.12481,1.12528,1.12475,1.12519,16400000.0
2007-01-16 02:15:00,1.1251,1.1251,1.12453,1.12472,18000000.0
2007-01-16 02:16:00,1.12468,1.12498,1.12425,1.12445,16800000.0
2007-01-16 02:17:00,1.12477,1.12477,1.12413,1.12413,7400000.0
2007-01-16 02:18:00,1.12473,1.12491,1.1244,1.1246,25000000.0
2007-01-16 02:19:00,1.12465,1.12465,1.12397,1.12436,11400000.0
2007-01-16 02:20:00,1.12497,1.12497,1.12439,1.12472,19000000.0
2007-01-16 02:21:00,1.12468,1.1251,1.1243,1.1243,20800000.0
2007-01-16 02:22:00,1.12476,1.12476,1.12413,1.12413,11600000.0
2007-01-16 02:23:00,1.12396,1.12436,1.12396,1.12399,22600000.0
2007-01-16 02:24:00,1.1247,1.1247,1.12421,1.12439,22200000.0
2007-01-16 02:25:00,1.12443,1.12462,1.12436,1.12462,16400000.0
2007-01-16 02:26:00,1.12444,1.12499,1.12442,1.12499,20200000.0
2007-01-16 02:27:00,1.12507,1.1254,1.12507,1.1254,9200000.0
2007-01-16 02:28:00,1.12532,1.12541,1.12468,1.12468,18200000.0
2007-01-16 02:29:00,1.12487,1.12521,1.12447,1.12521,18600000.0
2007-01-16 02:30:00,1.12494,1.12511,1.12453,1.12453,16800000.0
2007-01-16 02:31:00,1.12488,1.12508,1.12451,1.12493,7600000.0
2007-01-16 02:33:00,1.1249,1.1249,1.12488,1.12488,2600000.0
2007-01-16 02:34:00,1.12511,1.12545,1.12499,1.12521,12600000.0
2007-01-16 02:35:00,1.12491,1.1254,1.12491,1.125,10600000.0
2007-01-16 02:36:00,1.12489,1.12517,1.12467,1.12474,16400000.0
2007-01-16 02:37:00,1.12485,1.1252,1.12479,1.12517,23600000.0
2007-01-16 02:38:00,1.12503,1.12551,1.12488,1.12502,18800000.0
2007-01-16 02:39:00,1.12523,1.12538,1.12498,1.12534,8400000.0
2007-01-16 02:40:00,1.12476,1.12549,1.12465,1.12549,15000000.0
2007-01-16 02:41:00,1.1252,1.1254,1.12513,1.12513,5200000.0
2007-01-16 02:42:00,1.12489,1.12526,1.12479,1.12526,19400000.0
2007-01-16 02:43:00,1.12513,1.12513,1.12452,1.12478,19400000.0
2007-01-16 02:45:00,1.12475,1.12513,1.12474,1.12496,18600000.0
2007-01-16 02:46:00,1.12498,1.12544,1.12488,1.12544,7400000.0
2007-01-16 02:47:00,1.12519,1.12519,1.12469,1.1249,11200000.0
2007-01-16 02:48:00,1.12474,1.12497,1.12467,1.12497,17200000.0
2007-01-16 02:49:00,1.12496,1.12526,1.12496,1.12526,4800000.0
2007-01-16 02:50:00,1.125,1.12535,1.12498,1.12501,8200000.0
2007-01-16 02:51:00,1.12499,1.12518,1.12469,1.12493,11800000.0
2007-01-16 02:52:00,1.12525,1.12532,1.12492,1.12502,11800000.0
2007-01-16 02:53:00,1.12482,1.12527,1.12482,1.12496,15000000.0
2007-01-16 02:54:00,1.12519,1.12519,1.12475,1.12498,8800000.0
2007-01-16 02:55:00,1.125,1.12545,1.12444,1.12485,20200000.0
2007-01-16 02:56:00,1.12494,1.12528,1.12478,1.12502,14200000.0
2007-01-16 02:57:00,1.12494,1.12509,1.12494,1.12509,9200000.0
2007-01-16 02:58:00,1.12528,1.12528,1.12486,1.12489,15200000.0
2007-01-16 02:59:00,1.12507,1.12527,1.125,1.125,13400000.0
2007-01-16 03:00:00,1.1255,1.1255,1.12499,1.12499,6600000.0
2007-01-16 03:01:00,1.12545,1.12545,1.12538,1.12542,4200000.0
2007-01-16 03:02:00,1.12567,1.12576,1.12545,1.12552,7400000.0
2007-01-16 03:03:00,1.12588,1.12588,1.12563,1.12563,9600000.0
2007-01-16 03:04:00,1.12568,1.1261,1.12554,1.12554,19000000.0
2007-01-16 03:05:00,1.12566,1.12603,1.12526,1.12536,14800000.0
2007-01-16 03:06:00,1.12537,1.12571,1.12524,1.12529,14600000.0
2007-01-16 03:07:00,1.12549,1.12553,1.12525,1.12535,26000000.0
2007-01-16 03:08:00,1.12539,1.12544,1.12508,1.12537,17800000.0
2007-01-16 03:09:00,1.12535,1.12535,1.12483,1.12485,8200000.0
2007-01-16 03:10:00,1.12537,1.12537,1.12499,1.12517,9800000.0
2007-01-16 03:11:00,1.12536,1.12536,1.12492,1.12493,6600000.0
2007-01-16 03:12:00,1.1249,1.12523,1.1248,1.12523,11800000.0
2007-01-16 03:13:00,1.12508,1.12514,1.12488,1.12488,18400000.0
2007-01-16 03:14:00,1.12554,1.12557,1.12501,1.12519,12600000.0
2007-01-16 03:15:00,1.12479,1.12504,1.12454,1.12475,18200000.0
2007-01-16 03:16:00,1.12495,1.12519,1.1249,1.1249,5000000.0
2007-01-16 03:17:00,1.12498,1.12503,1.12492,1.12503,17000000.0
2007-01-16 03:18:00,1.12492,1.12505,1.12465,1.12465,13800000.0
2007-01-16 03:22:00,1.12476,1.12507,1.12466,1.12503,5800000.0
2007-01-16 03:23:00,1.12504,1.12507,1.12486,1.12491,10800000.0
2007-01-16 03:24:00,1.12492,1.12533,1.12482,1.12506,17400000.0
2007-01-16 03:26:00,1.12499,1.12541,1.12493,1.12509,9600000.0
2007-01-16 03:27:00,1.12518,1.12542,1.12503,1.12526,16800000.0
2007-01-16 03:28:00,1.12547,1.12547,1.12476,1.12479,6400000.0
2007-01-16 03:29:00,1.12488,1.12551,1.12488,1.12551,7600000.0
2007-01-16 03:30:00,1.12526,1.12526,1.12471,1.12471,17200000.0
2007-01-16 03:31:00,1.12469,1.12469,1.12415,1.12415,16800000.0
2007-01-16 03:32:00,1.12515,1.12518,1.12475,1.1248,19600000.0
2007-01-16 03:33:00,1.12473,1.12487,1.12448,1.12487,21400000.0
2007-01-16 03:34:00,1.12469,1.12511,1.12469,1.12491,15400000.0
2007-01-16 03:35:00,1.12476,1.12491,1.12463,1.12466,9200000.0
2007-01-16 03:36:00,1.1247,1.12506,1.12443,1.12443,15600000.0
2007-01-16 03:37:00,1.12469,1.12534,1.12443,1.12534,14800000.0
2007-01-16 03:38:00,1.12493,1.12525,1.12485,1.12489,21400000.0
2007-01-16 03:39:00,1.12473,1.12521,1.12473,1.12517,17000000.0
2007-01-16 03:40:00,1.12507,1.12573,1.12496,1.12508,22200000.0
2007-01-16 03:43:00,1.12444,1.1247,1.12444,1.12449,17000000.0
2007-01-16 03:44:00,1.12465,1.12488,1.12451,1.12462,7400000.0
2007-01-16 03:45:00,1.12464,1.12464,1.12461,1.12461,3200000.0
2007-01-16 03:46:00,1.12485,1.12485,1.12428,1.12468,20800000.0
2007-01-16 03:47:00,1.12488,1.125,1.12488,1.125,16800000.0
2007-01-16 03:48:00,1.12507,1.12531,1.12502,1.12502,8200000.0
2007-01-16 03:49:00,1.12566,1.12566,1.12476,1.12515,13600000.0
2007-01-16 03:50:00,1.12491,1.12523,1.12486,1.12523,15400000.0
2007-01-16 03:51:00,1.12557,1.12557,1.12494,1.125,13400000.0
2007-01-16 03:52:00,1.12493,1.12519,1.12477,1.12481,20400000.0
2007-01-16 03:53:00,1.12485,1.12524,1.12468,1.12485,14600000.0
2007-01-16 03:54:00,1.12508,1.12511,1.12482,1.12511,14200000.0
2007-01-16 03:55:00,1.12529,1.12574,1.125,1.12554,27400000.0
2007-01-16 03:56:00,1.12477,1.12486,1.12438,1.12468,18200000.0
2007-01-16 03:57:00,1.12475,1.12484,1.12462,1.12484,11400000.0
2007-01-16 03:58:00,1.12477,1.12499,1.1247,1.1249,18800000.0
2007-01-16 03:59:00,1.12476,1.12501,1.12458,1.1247,16400000.0
2007-01-16 04:00:00,1.12444,1.1251,1.12433,1.12462,22800000.0
2007-01-16 04:01:00,1.12463,1.12463,1.12425,1.12425,6600000.0
2007-01-16 04:02:00,1.12437,1.12497,1.12428,1.12428,11400000.0
2007-01-16 04:03:00,1.12423,1.12462,1.12423,1.12427,9000000.0
2007-01-16 04:06:00,1.12452,1.12452,1.12381,1.12442,11600000.0
2007-01-16 04:07:00,1.12432,1.12447,1.12413,1.12413,6200000.0
2007-01-16 04:09:00,1.12421,1.12437,1.12414,1.12419,16800000.0
2007-01-16 04:10:00,1.12418,1.12418,1.12396,1.12408,13200000.0
2007-01-16 04:11:00,1.12445,1.12445,1.12421,1.12423,11600000.0
2007-01-16 04:12:00,1.12401,1.12417,1.12401,1.12417,7600000.0
2007-01-16 04:13:00,1.12383,1.1243,1.12372,1.1243,18400000.0
2007-01-16 04:14:00,1.12445,1.12445,1.12353,1.12407,7400000.0
2007-01-16 04:15:00,1.12431,1.12479,1.12417,1.12479,15000000.0
2007-01-16 04:16:00,1.12436,1.12444,1.12431,1.12432,11600000.0
2007-01-16 04:17:00,1.12448,1.12448,1.1243,1.1243,5600000.0
2007-01-16 04:23:00,1.12451,1.12496,1.12449,1.12452,11800000.0
2007-01-16 04:24:00,1.12478,1.12486,1.12445,1.12486,6000000.0
2007-01-16 04:26:00,1.12436,1.12449,1.12427,1.12437,20600000.0
2007-01-16 04:27:00,1.1243,1.12473,1.12416,1.12473,6800000.0
2007-01-16 04:28:00,1.12432,1.12443,1.12424,1.12443,5200000.0
2007-01-16 04:30:00,1.12403,1.12403,1.12401,1.12401,2600000.0
2007-01-16 04:31:00,1.124,1.12442,1.12392,1.12397,12600000.0
2007-01-16 04:32:00,1.12392,1.12407,1.12387,1.12399,10600000.0
2007-01-16 04:34:00,1.1238,1.12429,1.1238,1.12429,5600000.0
2007-01-16 04:35:00,1.12414,1.12434,1.12407,1.12408,10600000.0
2007-01-16 04:36:00,1.12407,1.12427,1.12403,1.12403,6800000.0
2007-01-16 04:37:00,1.12429,1.12454,1.12394,1.12434,13200000.0
2007-01-16 04:38:00,1.12382,1.12385,1.12361,1.12361,9600000.0
2007-01-16 04:39:00,1.12376,1.12376,1.12363,1.12363,4800000.0
2007-01-16 04:40:00,1.12393,1.12393,1.12374,1.12374,9600000.0
2007-01-16 04:41:00,1.12381,1.12415,1.12381,1.12415,7400000.0
2007-01-16 04:42:00,1.12398,1.12417,1.12386,1.12387,19400000.0
2007-01-16 04:46:00,1.12426,1.12476,1.12424,1.12424,16600000.0
2007-01-16 04:47:00,1.12431,1.12433,1.12416,1.12433,7400000.0
2007-01-16 04:48:00,1.12472,1.12472,1.12427,1.12429,20000000.0
2007-01-16 04:50:00,1.12474,1.12474,1.12414,1.1244,6200000.0
2007-01-16 04:51:00,1.12417,1.12456,1.12412,1.12436,22400000.0
2007-01-16 04:52:00,1.12427,1.12471,1.12427,1.12471,33000000.0
2007-01-16 04:53:00,1.12466,1.12484,1.12436,1.12442,7400000.0
2007-01-16 04:55:00,1.12446,1.12457,1.12419,1.12422,9800000.0
2007-01-16 04:56:00,1.12443,1.12443,1.12432,1.12439,17200000.0
2007-01-16 04:59:00,1.12469,1.12469,1.12449,1.12449,3200000.0
2007-01-16 05:00:00,1.12464,1.12481,1.1245,1.12455,11200000.0
2007-01-16 05:01:00,1.1242,1.12466,1.1242,1.12466,15400000.0
2007-01-16 05:02:00,1.12423,1.12473,1.12423,1.12473,17200000.0
2007-01-16 05:03:00,1.12479,1.12483,1.12446,1.12462,9000000.0
2007-01-16 05:04:00,1.12476,1.12514,1.12447,1.12447,19600000.0
2007-01-16 05:05:00,1.12481,1.12486,1.12447,1.12453,10600000.0
2007-01-16 05:06:00,1.12469,1.12489,1.12459,1.12459,7400000.0
2007-01-16 05:07:00,1.12475,1.12483,1.12461,1.12461,15600000.0
2007-01-16 05:08:00,1.12505,1.12505,1.12478,1.12489,6400000.0
2007-01-16 05:09:00,1.12526,1.12531,1.12484,1.12484,15200000.0
2007-01-16 05:10:00,1.12484,1.12497,1.12444,1.12497,9800000.0
2007-01-16 05:11:00,1.12491,1.12528,1.12474,1.12487,20400000.0
2007-01-16 05:12:00,1.12485,1.1249,1.12474,1.12474,8000000.0
2007-01-16 05:13:00,1.12474,1.12508,1.12429,1.12469,14000000.0
2007-01-16 05:14:00,1.12454,1.12486,1.12454,1.12466,14600000.0
2007-01-16 05:15:00,1.12484,1.12496,1.12459,1.12486,10600000.0
2007-01-16 05:16:00,1.12451,1.12455,1.12451,1.12455,3400000.0
2007-01-16 05:17:00,1.12475,1.12475,1.12445,1.12452,7200000.0
2007-01-16 05:18:00,1.12453,1.12457,1.12433,1.12433,6200000.0
2007-01-16 05:19:00,1.12444,1.125,1.12444,1.12465,11600000.0
2007-01-16 05:21:00,1.12482,1.125,1.12461,1.12461,28800000.0
2007-01-16 05:22:00,1.12492,1.12498,1.12472,1.12472,7800000.0
2007-01-16 05:26:00,1.12479,1.12517,1.12479,1.12517,3200000.0
2007-01-16 05:27:00,1.12486,1.1249,1.12486,1.1249,4200000.0
2007-01-16 05:28:00,1.12477,1.12489,1.12463,1.12489,12200000.0
2007-01-16 05:29:00,1.12499,1.12568,1.12487,1.125,12400000.0
2007-01-16 05:31:00,1.12508,1.12508,1.12479,1.12485,19000000.0
2007-01-16 05:32:00,1.12514,1.12532,1.12458,1.12458,8200000.0
2007-01-16 05:33:00,1.12478,1.12518,1.12464,1.12473,16000000.0
2007-01-16 05:34:00,1.1248,1.12483,1.12479,1.12483,10000000.0
2007-01-16 05:37:00,1.12478,1.12487,1.1246,1.12487,12200000.0
2007-01-16 05:38:00,1.12473,1.12473,1.12447,1.12449,14800000.0
2007-01-16 05:39:00,1.12484,1.12491,1.12462,1.12491,5200000.0
2007-01-16 05:40:00,1.12475,1.12475,1.12446,1.12464,12800000.0
2007-01-16 05:41:00,1.12454,1.12454,1.12402,1.12437,19600000.0
2007-01-16 05:42:00,1.12492,1.12518,1.12466,1.12466,13400000.0
2007-01-16 05:43:00,1.12459,1.12496,1.12431,1.12479,15200000.0
2007-01-16 05:44:00,1.12438,1.12488,1.12438,1.12463,4800000.0
2007-01-16 05:46:00,1.12481,1.12491,1.12463,1.12477,8400000.0
2007-01-16 05:47:00,1.12471,1.12499,1.12468,1.12476,15000000.0
2007-01-16 05:50:00,1.12473,1.12517,1.12453,1.12494,15800000.0
2007-01-16 05:51:00,1.12477,1.12538,1.12469,1.12538,5800000.0
2007-01-16 05:52:00,1.12474,1.12497,1.12461,1.12497,7800000.0
2007-01-16 05:53:00,1.12499,1.12499,1.12471,1.12471,15200000.0
2007-01-16 05:54:00,1.12468,1.12468,1.12458,1.12458,4200000.0
2007-01-16 05:55:00,1.12482,1.12494,1.12468,1.12494,11200000.0
2007-01-16 05:57:00,1.12508,1.12547,1.12475,1.12475,16200000.0
2007-01-16 05:58:00,1.12473,1.12519,1.12453,1.12453,22600000.0
2007-01-16 05:59:00,1.12494,1.12507,1.12482,1.12482,6800000.0
2007-01-16 06:00:00,1.12489,1.12489,1.12435,1.12446,11600000.0
2007-01-16 06:01:00,1.12477,1.12507,1.12459,1.12464,33200000.0
2007-01-16 06:02:00,1.12452,1.12452,1.1244,1.1244,4200000.0
2007-01-16 06:03:00,1.12454,1.12472,1.12446,1.12465,12200000.0
2007-01-16 06:05:00,1.12463,1.12463,1.12446,1.12446,2600000.0
2007-01-16 06:06:00,1.12496,1.12496,1.12472,1.12472,14400000.0
2007-01-16 06:07:00,1.12457,1.1249,1.12444,1.12473,18200000.0
2007-01-16 06:09:00,1.12463,1.12487,1.12463,1.12487,9600000.0
2007-01-16 06:10:00,1.12478,1.12504,1.12449,1.12503,21000000.0
2007-01-16 06:11:00,1.12479,1.12503,1.12456,1.12456,9400000.0
2007-01-16 06:12:00,1.12468,1.12502,1.12468,1.12502,16800000.0
2007-01-16 06:13:00,1.12481,1.12517,1.12481,1.12504,6800000.0
2007-01-16 06:14:00,1.12498,1.12498,1.12477,1.12477,6200000.0
2007-01-16 06:16:00,1.12484,1.12509,1.12484,1.12509,2000000.0
2007-01-16 06:17:00,1.12471,1.12492,1.12469,1.12492,25200000.0
2007-01-16 06:18:00,1.12468,1.12468,1.12448,1.12448,2600000.0
2007-01-16 06:19:00,1.12451,1.12484,1.12451,1.12465,4800000.0
2007-01-16 06:21:00,1.12484,1.12484,1.1244,1.12451,11000000.0
2007-01-16 06:22:00,1.12467,1.12532,1.12459,1.12459,25200000.0
2007-01-16 06:23:00,1.12499,1.12499,1.12452,1.12491,6200000.0
2007-01-16 06:24:00,1.12486,1.12506,1.12486,1.12497,9400000.0
2007-01-16 06:25:00,1.12501,1.1253,1.12485,1.12485,7600000.0
2007-01-16 06:26:00,1.12479,1.12528,1.12479,1.125,8000000.0
2007-01-16 06:27:00,1.12481,1.12504,1.12454,1.12454,7400000.0
2007-01-16 06:28:00,1.12483,1.12483,1.1247,1.1247,2600000.0
2007-01-16 06:29:00,1.12525,1.12525,1.12479,1.12495,22000000.0
2007-01-16 06:31:00,1.12476,1.12515,1.12476,1.12515,11000000.0
2007-01-16 06:32:00,1.1251,1.1251,1.12477,1.12477,12600000.0
2007-01-16 06:33:00,1.12456,1.12538,1.12456,1.12538,10000000.0
2007-01-16 06:34:00,1.12491,1.12491,1.12477,1.12477,4200000.0
2007-01-16 06:36:00,1.12441,1.12473,1.12417,1.12473,6600000.0
2007-01-16 06:37:00,1.12462,1.12462,1.12433,1.12446,7400000.0
2007-01-16 06:38:00,1.12456,1.12458,1.1241,1.12458,16400000.0
2007-01-16 06:39:00,1.1248,1.1248,1.12361,1.12387,17800000.0
2007-01-16 06:40:00,1.12498,1.12498,1.12433,1.12444,10800000.0
2007-01-16 06:41:00,1.12461,1.12495,1.12421,1.12476,20400000.0
2007-01-16 06:42:00,1.1243,1.1243,1.1242,1.12422,7400000.0
2007-01-16 06:43:00,1.12435,1.12438,1.12403,1.12438,22600000.0
2007-01-16 06:44:00,1.12423,1.12465,1.12423,1.12445,7400000.0
2007-01-16 06:45:00,1.1246,1.1246,1.12418,1.12421,10200000.0
2007-01-16 06:46:00,1.12446,1.12446,1.12349,1.12349,6200000.0
2007-01-16 06:47:00,1.12424,1.12438,1.12412,1.12412,13800000.0
2007-01-16 06:49:00,1.12441,1.12459,1.12408,1.12459,23000000.0
2007-01-16 06:50:00,1.1243,1.12436,1.12403,1.1242,14600000.0
2007-01-16 06:51:00,1.1246,1.1246,1.12435,1.12435,11400000.0
2007-01-16 06:52:00,1.12456,1.12482,1.12431,1.12458,15000000.0
2007-01-16 06:53:00,1.12442,1.12446,1.12388,1.12388,12800000.0
2007-01-16 06:54:00,1.12396,1.12436,1.12394,1.12436,10200000.0
2007-01-16 06:55:00,1.12435,1.12439,1.12413,1.12422,9200000.0
2007-01-16 06:56:00,1.12408,1.12429,1.12375,1.12424,17000000.0
2007-01-16 06:58:00,1.12375,1.1246,1.12375,1.12387,13800000.0
2007-01-16 06:59:00,1.12408,1.12408,1.12378,1.12398,21800000.0
2007-01-16 07:00:00,1.12365,1.12378,1.12365,1.12369,5800000.0
2007-01-16 07:01:00,1.1242,1.12474,1.1242,1.12423,8400000.0
2007-01-16 07:04:00,1.12472,1.12472,1.12423,1.12472,11200000.0
2007-01-16 07:05:00,1.1243,1.12455,1.12391,1.12412,18000000.0
2007-01-16 07:06:00,1.12428,1.12428,1.12422,1.12423,23600000.0
2007-01-16 07:07:00,1.12405,1.12428,1.12405,1.12428,9400000.0
2007-01-16 07:08:00,1.1243,1.12438,1.12413,1.12438,7200000.0
2007-01-16 07:10:00,1.12425,1.12443,1.12417,1.12417,5200000.0
2007-01-16 07:11:00,1.12406,1.12455,1.124,1.124,10600000.0
2007-01-16 07:12:00,1.12394,1.12454,1.12384,1.12454,15400000.0
2007-01-16 07:13:00,1.12447,1.12447,1.12388,1.12388,4800000.0
2007-01-16 07:14:00,1.1241,1.12448,1.12394,1.12448,17800000.0
2007-01-16 07:15:00,1.12402,1.1246,1.12402,1.1246,3200000.0
2007-01-16 07:16:00,1.12433,1.12459,1.12409,1.12427,12200000.0
2007-01-16 07:17:00,1.12394,1.12421,1.12384,1.12394,13800000.0
2007-01-16 07:18:00,1.12379,1.12408,1.12362,1.12408,24000000.0
2007-01-16 07:19:00,1.12396,1.12422,1.1239,1.1239,12200000.0
2007-01-16 07:20:00,1.12403,1.1243,1.12403,1.12428,8400000.0
2007-01-16 07:21:00,1.12422,1.12482,1.12422,1.12426,6800000.0
2007-01-16 07:22:00,1.1241,1.12422,1.1241,1.12422,3200000.0
2007-01-16 07:23:00,1.12451,1.12468,1.12435,1.12447,8600000.0
2007-01-16 07:24:00,1.1245,1.1245,1.12407,1.12415,24200000.0
2007-01-16 07:25:00,1.12431,1.12442,1.12392,1.12416,11400000.0
2007-01-16 07:26:00,1.12409,1.12452,1.12408,1.12452,10000000.0
2007-01-16 07:30:00,1.12429,1.12479,1.12417,1.12434,17200000.0
2007-01-16 07:31:00,1.12433,1.12433,1.12397,1.12413,12600000.0
2007-01-16 07:32:00,1.12409,1.12412,1.12372,1.12372,8000000.0
2007-01-16 07:33:00,1.12423,1.12423,1.12404,1.12404,3200000.0
2007-01-16 07:34:00,1.12405,1.12407,1.12394,1.12394,11000000.0
2007-01-16 07:35:00,1.12398,1.12411,1.12369,1.12369,9000000.0
2007-01-16 07:36:00,1.12423,1.12433,1.12393,1.12404,14000000.0
2007-01-16 07:37:00,1.12432,1.12438,1.1237,1.1237,17600000.0
2007-01-16 07:38:00,1.12395,1.12395,1.12326,1.12357,9800000.0
2007-01-16 07:39:00,1.1237,1.12417,1.12347,1.12347,11000000.0
2007-01-16 07:40:00,1.12382,1.12418,1.12347,1.12347,22400000.0
2007-01-16 07:41:00,1.12414,1.1244,1.12391,1.12417,11600000.0
2007-01-16 07:42:00,1.12404,1.12432,1.12396,1.12415,23800000.0
2007-01-16 07:43:00,1.12382,1.12401,1.12382,1.12397,14600000.0
2007-01-16 07:44:00,1.12404,1.12412,1.12376,1.12378,10800000.0
2007-01-16 07:45:00,1.12367,1.1241,1.12364,1.12395,25600000.0
2007-01-16 07:46:00,1.12383,1.12385,1.12383,1.12385,2600000.0
2007-01-16 07:47:00,1.12344,1.12392,1.12344,1.12388,9200000.0
2007-01-16 07:48:00,1.12355,1.12387,1.12329,1.12387,16400000.0
2007-01-16 07:49:00,1.12429,1.12459,1.12392,1.12415,16400000.0
2007-01-16 07:50:00,1.12369,1.12399,1.12351,1.12351,8800000.0
2007-01-16 07:51:00,1.12414,1.12414,1.12361,1.12384,11200000.0
2007-01-16 07:52:00,1.12362,1.12384,1.12352,1.12384,12400000.0
2007-01-16 07:54:00,1.12343,1.12419,1.12343,1.12374,12200000.0
2007-01-16 07:55:00,1.12366,1.12366,1.12349,1.12349,5600000.0
2007-01-16 07:56:00,1.12369,1.12369,1.12312,1.1235,9200000.0
2007-01-16 07:57:00,1.12332,1.12382,1.12332,1.12381,6800000.0
2007-01-16 07:58:00,1.12365,1.12365,1.12319,1.12327,6800000.0
2007-01-16 07:59:00,1.12362,1.12394,1.12324,1.12383,10400000.0
2007-01-16 08:00:00,1.12378,1.1242,1.12369,1.1242,16800000.0
2007-01-16 08:01:00,1.12412,1.12414,1.12375,1.12375,11600000.0
2007-01-16 08:02:00,1.12424,1.1243,1.12407,1.12407,7200000.0
2007-01-16 08:03:00,1.12482,1.12482,1.1239,1.12393,28800000.0
2007-01-16 08:04:00,1.1242,1.12448,1.12418,1.12437,15400000.0
2007-01-16 08:05:00,1.12443,1.12473,1.12405,1.12446,10800000.0
2007-01-16 08:06:00,1.12423,1.12437,1.12356,1.12356,12000000.0
2007-01-16 08:07:00,1.12421,1.12467,1.12407,1.12467,23800000.0
2007-01-16 08:08:00,1.12448,1.1246,1.12435,1.12435,17400000.0
2007-01-16 08:09:00,1.12504,1.12504,1.12455,1.12456,4200000.0
2007-01-16 08:10:00,1.12448,1.12448,1.12437,1.12441,11200000.0
2007-01-16 08:11:00,1.12455,1.12463,1.12444,1.12458,14400000.0
2007-01-16 08:12:00,1.12484,1.12484,1.12448,1.12456,22000000.0
2007-01-16 08:13:00,1.12453,1.12483,1.12433,1.12483,26200000.0
2007-01-16 08:14:00,1.12465,1.12481,1.12415,1.12454,15200000.0
2007-01-16 08:15:00,1.12424,1.12496,1.12424,1.12461,8000000.0
2007-01-16 08:16:00,1.12457,1.12485,1.12436,1.12473,32400000.0
2007-01-16 08:17:00,1.12444,1.12463,1.12423,1.12463,14800000.0
2007-01-16 08:18:00,1.12475,1.12508,1.12449,1.1249,18000000.0
2007-01-16 08:20:00,1.12463,1.12488,1.12456,1.12479,7800000.0
2007-01-16 08:21:00,1.12507,1.12507,1.12418,1.12464,22600000.0
2007-01-16 08:22:00,1.12457,1.12488,1.12457,1.12481,9600000.0
2007-01-16 08:23:00,1.12454,1.12482,1.12454,1.12467,14800000.0
2007-01-16 08:24:00,1.12476,1.12479,1.12444,1.12476,21000000.0
2007-01-16 08:25:00,1.12453,1.12458,1.12453,1.12458,9600000.0
2007-01-16 08:26:00,1.12397,1.12421,1.12397,1.12409,7400000.0
2007-01-16 08:27:00,1.1244,1.12467,1.12424,1.12434,7800000.0
2007-01-16 08:28:00,1.12471,1.12486,1.1245,1.12455,16000000.0
2007-01-16 08:29:00,1.12465,1.12497,1.12465,1.12488,9600000.0
2007-01-16 08:30:00,1.12473,1.12493,1.12473,1.1249,15800000.0
2007-01-16 08:31:00,1.12467,1.12509,1.12467,1.12486,9000000.0
2007-01-16 08:32:00,1.1252,1.1252,1.12479,1.12479,13800000.0
2007-01-16 08:33:00,1.12505,1.12538,1.12497,1.12538,30800000.0
2007-01-16 08:34:00,1.12523,1.12543,1.12512,1.12521,17600000.0
2007-01-16 08:35:00,1.12519,1.12543,1.12507,1.12525,11800000.0
2007-01-16 08:36:00,1.12527,1.12538,1.12524,1.12528,7400000.0
2007-01-16 08:37:00,1.1252,1.1252,1.12496,1.12509,21200000.0
2007-01-16 08:38:00,1.12478,1.12524,1.1247,1.12511,25200000.0
2007-01-16 08:39:00,1.12496,1.12539,1.12496,1.12509,19000000.0
2007-01-16 08:40:00,1.12547,1.12557,1.12523,1.12525,5800000.0
2007-01-16 08:41:00,1.12543,1.12543,1.12476,1.12506,24000000.0
2007-01-16 08:42:00,1.12498,1.12532,1.12464,1.12517,22800000.0
2007-01-16 08:43:00,1.12513,1.12513,1.12487,1.12487,21200000.0
2007-01-16 08:44:00,1.12469,1.12519,1.12447,1.12519,18800000.0
2007-01-16 08:45:00,1.12517,1.12544,1.12507,1.1251,18800000.0
2007-01-16 08:46:00,1.12484,1.12484,1.12451,1.1247,8800000.0
2007-01-16 08:47:00,1.12466,1.12466,1.12428,1.12428,16800000.0
2007-01-16 08:48:00,1.12473,1.12522,1.12468,1.12476,23800000.0
2007-01-16 08:49:00,1.125,1.12509,1.12461,1.12461,13800000.0
2007-01-16 08:50:00,1.12479,1.12514,1.12476,1.12514,14400000.0
2007-01-16 08:51:00,1.12449,1.12481,1.12435,1.12474,57800000.0
2007-01-16 08:52:00,1.12452,1.12487,1.12439,1.12465,18000000.0
2007-01-16 08:53:00,1.12437,1.12459,1.12406,1.12434,19200000.0
2007-01-16 08:54:00,1.12464,1.12479,1.12447,1.12447,6800000.0
2007-01-16 08:55:00,1.12415,1.12467,1.12409,1.12444,6800000.0
2007-01-16 08:56:00,1.12478,1.12478,1.12397,1.12435,18800000.0
2007-01-16 08:57:00,1.12427,1.12471,1.12427,1.12471,2000000.0
2007-01-16 08:58:00,1.12445,1.12462,1.12423,1.12439,19600000.0
2007-01-16 08:59:00,1.12479,1.12538,1.12479,1.12497,8800000.0
2007-01-16 09:00:00,1.12466,1.12481,1.1245,1.12474,10000000.0
2007-01-16 09:01:00,1.12478,1.12478,1.12474,1.12474,4000000.0
2007-01-16 09:02:00,1.12444,1.12488,1.12441,1.12485,6800000.0
2007-01-16 09:03:00,1.12502,1.12502,1.12456,1.12456,9600000.0
2007-01-16 09:04:00,1.12493,1.12493,1.12492,1.12492,2600000.0
2007-01-16 09:05:00,1.12431,1.12464,1.12431,1.12464,14000000.0
2007-01-16 09:06:00,1.12489,1.12524,1.12483,1.1252,8400000.0
2007-01-16 09:07:00,1.12479,1.12534,1.12479,1.1248,13400000.0
2007-01-16 09:09:00,1.12475,1.12485,1.12458,1.12485,21600000.0
2007-01-16 09:10:00,1.12479,1.12486,1.12437,1.12455,5800000.0
2007-01-16 09:11:00,1.12448,1.12469,1.12448,1.12469,5000000.0
2007-01-16 09:12:00,1.1248,1.12482,1.1242,1.12482,12400000.0
2007-01-16 09:14:00,1.12426,1.12456,1.12426,1.12439,15600000.0
2007-01-16 09:15:00,1.12423,1.12461,1.12407,1.12407,12400000.0
2007-01-16 09:16:00,1.12397,1.12412,1.12397,1.12407,4600000.0
2007-01-16 09:18:00,1.12381,1.12398,1.12374,1.12398,10800000.0
2007-01-16 09:19:00,1.12352,1.124,1.12352,1.12385,12400000.0
2007-01-16 09:20:00,1.12374,1.12397,1.12374,1.12385,10600000.0
2007-01-16 09:21:00,1.12379,1.1239,1.12362,1.12362,15200000.0
2007-01-16 09:22:00,1.12346,1.12359,1.12284,1.12358,43000000.0
2007-01-16 09:23:00,1.12342,1.12378,1.12326,1.1233,11600000.0
2007-01-16 09:24:00,1.12355,1.12389,1.12301,1.12389,15400000.0
2007-01-16 09:25:00,1.12382,1.12382,1.12283,1.12307,23000000.0
2007-01-16 09:26:00,1.12341,1.12359,1.12333,1.12359,13400000.0
2007-01-16 09:27:00,1.12368,1.12368,1.12329,1.12329,15000000.0
2007-01-16 09:28:00,1.1232,1.12326,1.12303,1.12303,17800000.0
2007-01-16 09:29:00,1.12317,1.1234,1.12314,1.1234,12800000.0
2007-01-16 09:30:00,1.12358,1.12383,1.12351,1.12358,14800000.0
2007-01-16 09:31:00,1.12372,1.12423,1.12358,1.12358,23800000.0
2007-01-16 09:32:00,1.12409,1.12409,1.12375,1.12396,15400000.0
2007-01-16 09:33:00,1.12351,1.12351,1.12319,1.12319,4800000.0
2007-01-16 09:34:00,1.12337,1.12348,1.12319,1.12334,13800000.0
2007-01-16 09:35:00,1.12387,1.12387,1.12353,1.12386,8000000.0
2007-01-16 09:36:00,1.12387,1.12387,1.12345,1.12373,11000000.0
2007-01-16 09:37:00,1.12406,1.1243,1.12399,1.12416,8800000.0
2007-01-16 09:38:00,1.12367,1.12408,1.12341,1.1236,20600000.0
2007-01-16 09:39:00,1.1238,1.12425,1.1238,1.12422,6200000.0
2007-01-16 09:40:00,1.12427,1.12439,1.12406,1.12406,6200000.0
2007-01-16 09:41:00,1.12355,1.12432,1.12355,1.12429,9200000.0
2007-01-16 09:42:00,1.12419,1.12437,1.12362,1.12411,12600000.0
2007-01-16 09:43:00,1.12407,1.12425,1.12404,1.12407,10800000.0
2007-01-16 09:44:00,1.12363,1.12398,1.12363,1.12382,11200000.0
2007-01-16 09:45:00,1.12433,1.12433,1.12382,1.12407,19400000.0
2007-01-16 09:46:00,1.12408,1.12434,1.12387,1.12434,16200000.0
2007-01-16 09:47:00,1.12375,1.12402,1.12369,1.12375,7800000.0
2007-01-16 09:48:00,1.12413,1.12508,1.12404,1.12508,14600000.0
2007-01-16 09:49:00,1.12473,1.12487,1.12447,1.12466,14600000.0
2007-01-16 09:50:00,1.1245,1.1245,1.12438,1.12438,3200000.0
2007-01-16 09:51:00,1.12426,1.12426,1.1239,1.12421,4400000.0
2007-01-16 09:52:00,1.1243,1.1247,1.12424,1.12468,16200000.0
2007-01-16 09:53:00,1.12426,1.12456,1.12423,1.12423,22600000.0
2007-01-16 09:54:00,1.1247,1.12489,1.12441,1.12468,14600000.0
2007-01-16 09:55:00,1.12431,1.12431,1.12374,1.12374,3600000.0
2007-01-16 09:56:00,1.1241,1.12454,1.1241,1.12433,8400000.0
2007-01-16 09:57:00,1.1242,1.12457,1.12375,1.12457,13600000.0
2007-01-16 09:58:00,1.12427,1.12448,1.124,1.124,15400000.0
2007-01-16 09:59:00,1.12424,1.12463,1.12421,1.12433,9400000.0
2007-01-16 10:00:00,1.12434,1.12481,1.12428,1.12446,27000000.0
2007-01-16 10:01:00,1.12444,1.12473,1.1242,1.12446,16400000.0
2007-01-16 10:02:00,1.12489,1.125,1.12471,1.12472,15600000.0
2007-01-16 10:03:00,1.12434,1.12461,1.12415,1.12457,8000000.0
2007-01-16 10:04:00,1.12455,1.12499,1.12437,1.12437,13600000.0
2007-01-16 10:05:00,1.12433,1.12455,1.12422,1.12446,16600000.0
2007-01-16 10:06:00,1.12429,1.12455,1.12411,1.1243,13600000.0
2007-01-16 10:07:00,1.12454,1.12454,1.12436,1.12437,9200000.0
2007-01-16 10:08:00,1.12491,1.12513,1.12467,1.12494,11600000.0
2007-01-16 10:09:00,1.12448,1.1248,1.12444,1.1248,18600000.0
2007-01-16 10:10:00,1.12439,1.12481,1.12432,1.12432,24400000.0
2007-01-16 10:11:00,1.12433,1.12467,1.12433,1.12467,7600000.0
2007-01-16 10:12:00,1.12471,1.12493,1.12454,1.12477,72200000.0
2007-01-16 10:13:00,1.1249,1.1249,1.12416,1.12434,11200000.0
2007-01-16 10:14:00,1.12437,1.12446,1.12406,1.12442,21400000.0
2007-01-16 10:15:00,1.12455,1.12476,1.12435,1.12446,17400000.0
2007-01-16 10:16:00,1.1242,1.12462,1.1242,1.12461,17000000.0
2007-01-16 10:18:00,1.12479,1.12479,1.12425,1.12425,17600000.0
2007-01-16 10:19:00,1.12398,1.12416,1.12373,1.12373,21800000.0
2007-01-16 10:20:00,1.12367,1.12427,1.12367,1.12427,18000000.0
2007-01-16 10:21:00,1.12355,1.12385,1.1234,1.1234,8000000.0
2007-01-16 10:22:00,1.12363,1.12407,1.12338,1.12371,24800000.0
2007-01-16 10:23:00,1.12359,1.12359,1.12331,1.12349,16000000.0
2007-01-16 10:24:00,1.12342,1.12384,1.12327,1.12337,9600000.0
2007-01-16 10:25:00,1.12332,1.12361,1.12308,1.12308,20000000.0
2007-01-16 10:26:00,1.12331,1.12331,1.12315,1.12324,12400000.0
2007-01-16 10:27:00,1.12326,1.12378,1.12326,1.12355,15000000.0
2007-01-16 10:28:00,1.12352,1.12385,1.12337,1.12346,18200000.0
2007-01-16 10:29:00,1.12352,1.12352,1.12294,1.12312,19800000.0
2007-01-16 10:30:00,1.12303,1.12354,1.12296,1.12354,11000000.0
2007-01-16 10:31:00,1.12305,1.12328,1.12305,1.12321,9000000.0
2007-01-16 10:32:00,1.1232,1.12349,1.12291,1.12349,23800000.0
2007-01-16 10:33:00,1.12312,1.12334,1.12311,1.1233,13000000.0
2007-01-16 10:34:00,1.12357,1.12357,1.12318,1.12318,8400000.0
2007-01-16 10:35:00,1.1232,1.12372,1.12314,1.12335,15600000.0
2007-01-16 10:36:00,1.12334,1.12365,1.12328,1.12329,12200000.0
2007-01-16 10:37:00,1.12297,1.12369,1.12287,1.12324,14400000.0
2007-01-16 10:38:00,1.12335,1.12353,1.1232,1.12339,7800000.0
2007-01-16 10:39:00,1.12287,1.12338,1.12279,1.12317,11000000.0
2007-01-16 10:40:00,1.12289,1.12318,1.12272,1.12297,31200000.0
2007-01-16 10:41:00,1.12329,1.12332,1.12286,1.12327,21600000.0
2007-01-16 10:42:00,1.12314,1.12351,1.123,1.12315,18600000.0
2007-01-16 10:43:00,1.12304,1.12396,1.12304,1.12352,14600000.0
2007-01-16 10:44:00,1.12365,1.12401,1.12365,1.12396,10800000.0
2007-01-16 10:45:00,1.12392,1.12392,1.12346,1.12367,9200000.0
2007-01-16 10:47:00,1.12354,1.12398,1.12351,1.12351,13800000.0
2007-01-16 10:48:00,1.12345,1.12384,1.12325,1.12384,18400000.0
2007-01-16 10:49:00,1.12351,1.12394,1.12315,1.12394,20800000.0
2007-01-16 10:50:00,1.12438,1.12438,1.12384,1.12392,7600000.0
2007-01-16 10:51:00,1.12365,1.12401,1.12365,1.12397,9800000.0
2007-01-16 10:52:00,1.12393,1.12437,1.12392,1.12415,16000000.0
2007-01-16 10:53:00,1.12383,1.12407,1.12369,1.12393,17200000.0
2007-01-16 10:54:00,1.12404,1.12418,1.12366,1.12392,23400000.0
2007-01-16 10:55:00,1.12473,1.12473,1.12468,1.12468,2600000.0
2007-01-16 10:56:00,1.12445,1.12472,1.12429,1.1247,21600000.0
2007-01-16 10:57:00,1.12447,1.12494,1.12439,1.12494,17200000.0
2007-01-16 10:58:00,1.12498,1.12498,1.12432,1.12438,9400000.0
2007-01-16 10:59:00,1.12439,1.12469,1.1242,1.12466,19600000.0
2007-01-16 11:00:00,1.12464,1.12503,1.1246,1.12503,24800000.0
2007-01-16 11:01:00,1.12502,1.12532,1.12474,1.12492,20600000.0
2007-01-16 11:02:00,1.12497,1.12539,1.12497,1.1252,14200000.0
2007-01-16 11:03:00,1.12488,1.12521,1.12473,1.12496,26200000.0
2007-01-16 11:04:00,1.12451,1.12471,1.12437,1.12456,18400000.0
2007-01-16 11:05:00,1.12462,1.12465,1.12453,1.12463,15600000.0
2007-01-16 11:06:00,1.12463,1.12491,1.12443,1.12462,20200000.0
2007-01-16 11:07:00,1.12486,1.12496,1.12466,1.1249,13800000.0
2007-01-16 11:08:00,1.12533,1.12546,1.12497,1.12522,11800000.0
2007-01-16 11:09:00,1.12565,1.12567,1.1251,1.12567,9000000.0
2007-01-16 11:10:00,1.12575,1.12589,1.12563,1.12589,18200000.0
2007-01-16 11:11:00,1.12597,1.12632,1.12588,1.12598,9200000.0
2007-01-16 11:12:00,1.12578,1.12595,1.12554,1.12591,15400000.0
2007-01-16 11:13:00,1.12578,1.12625,1.12578,1.12579,27400000.0
2007-01-16 11:14:00,1.12594,1.12594,1.12553,1.12563,17600000.0
2007-01-16 11:15:00,1.12578,1.1261,1.12568,1.126,12000000.0
2007-01-16 11:17:00,1.12609,1.12609,1.12534,1.12535,16400000.0
2007-01-16 11:18:00,1.12534,1.12612,1.12534,1.12587,22200000.0
2007-01-16 11:19:00,1.12615,1.12615,1.12539,1.12567,18200000.0
2007-01-16 11:20:00,1.12569,1.12599,1.12569,1.1258,16200000.0
2007-01-16 11:21:00,1.12599,1.12599,1.1257,1.12571,23400000.0
2007-01-16 11:22:00,1.1258,1.12618,1.1258,1.12585,12200000.0
2007-01-16 11:23:00,1.12633,1.12641,1.12596,1.12601,15400000.0
2007-01-16 11:24:00,1.12621,1.12662,1.12612,1.1264,23400000.0
2007-01-16 11:25:00,1.12649,1.12685,1.12612,1.12643,19400000.0
2007-01-16 11:26:00,1.12633,1.12647,1.12608,1.12619,22000000.0
2007-01-16 11:27:00,1.12592,1.12632,1.12582,1.1261,14800000.0
2007-01-16 11:28:00,1.12614,1.12614,1.12569,1.12593,13000000.0
2007-01-16 11:29:00,1.12631,1.12644,1.12591,1.1261,16800000.0
2007-01-16 11:30:00,1.12657,1.12657,1.12591,1.12591,14600000.0
2007-01-16 11:31:00,1.12572,1.12603,1.12538,1.12603,10800000.0
2007-01-16 11:32:00,1.12657,1.12657,1.12576,1.1258,13000000.0
2007-01-16 11:33:00,1.12591,1.1261,1.12537,1.12609,14000000.0
2007-01-16 11:34:00,1.12616,1.12621,1.1261,1.12619,13000000.0
2007-01-16 11:35:00,1.12615,1.12661,1.12602,1.12616,10200000.0
2007-01-16 11:36:00,1.12605,1.12605,1.12526,1.12526,8000000.0
2007-01-16 11:37:00,1.1257,1.12611,1.1257,1.1258,10400000.0
2007-01-16 11:38:00,1.12583,1.12622,1.1256,1.1259,18800000.0
2007-01-16 11:39:00,1.12614,1.12624,1.12596,1.12609,10600000.0
2007-01-16 11:40:00,1.12603,1.12603,1.12571,1.12585,13800000.0
2007-01-16 11:41:00,1.12588,1.126,1.12581,1.126,9400000.0
2007-01-16 11:42:00,1.12595,1.12619,1.12582,1.12619,8400000.0
2007-01-16 11:43:00,1.12579,1.12616,1.12567,1.12604,24400000.0
2007-01-16 11:44:00,1.126,1.12604,1.12555,1.12574,23800000.0
2007-01-16 11:45:00,1.12587,1.1264,1.12587,1.12605,16400000.0
2007-01-16 11:46:00,1.1264,1.12647,1.12612,1.12614,17600000.0
2007-01-16 11:47:00,1.12596,1.12606,1.12532,1.12532,17400000.0
2007-01-16 11:48:00,1.12498,1.12566,1.12498,1.12539,15600000.0
2007-01-16 11:49:00,1.1262,1.1262,1.12551,1.12553,12600000.0
2007-01-16 11:50:00,1.12591,1.12615,1.12574,1.12577,24400000.0
2007-01-16 11:51:00,1.12571,1.12571,1.12517,1.12547,8400000.0
2007-01-16 11:52:00,1.12565,1.12565,1.12506,1.12526,18000000.0
2007-01-16 11:53:00,1.12509,1.12574,1.12491,1.12574,9600000.0
2007-01-16 11:54:00,1.12498,1.12498,1.12445,1.12445,13600000.0
2007-01-16 11:55:00,1.12517,1.12544,1.12497,1.12527,16600000.0
2007-01-16 11:56:00,1.1254,1.12546,1.12494,1.12513,13000000.0
2007-01-16 11:57:00,1.12477,1.12496,1.12454,1.12459,24600000.0
2007-01-16 11:58:00,1.12459,1.12478,1.1244,1.1244,17400000.0
2007-01-16 11:59:00,1.12455,1.12486,1.1244,1.1245,10000000.0
2007-01-16 12:00:00,1.12463,1.12479,1.12452,1.12452,21400000.0
2007-01-16 12:01:00,1.12437,1.12437,1.1239,1.12408,18000000.0
2007-01-16 12:02:00,1.12404,1.1244,1.12404,1.12434,11000000.0
2007-01-16 12:03:00,1.12428,1.12462,1.12428,1.12462,10000000.0
2007-01-16 12:04:00,1.12457,1.12478,1.12447,1.12478,6800000.0
2007-01-16 12:05:00,1.12464,1.12464,1.12419,1.12419,14800000.0
2007-01-16 12:06:00,1.12428,1.12473,1.12428,1.12441,8400000.0
2007-01-16 12:07:00,1.12488,1.12506,1.12469,1.12497,23400000.0
2007-01-16 12:08:00,1.12487,1.125,1.12459,1.12462,18000000.0
2007-01-16 12:09:00,1.12461,1.1254,1.12461,1.12527,9200000.0
2007-01-16 12:10:00,1.12523,1.12558,1.12519,1.12536,15200000.0
2007-01-16 12:11:00,1.12518,1.12581,1.12518,1.12542,10800000.0
2007-01-16 12:12:00,1.12512,1.1256,1.12512,1.12522,26800000.0
2007-01-16 12:13:00,1.12528,1.12549,1.12528,1.12541,10000000.0
2007-01-16 12:14:00,1.12539,1.12567,1.12539,1.12548,7400000.0
2007-01-16 12:15:00,1.12556,1.12584,1.12548,1.12566,13000000.0
2007-01-16 12:16:00,1.12602,1.12653,1.1257,1.12574,9600000.0
2007-01-16 12:17:00,1.12601,1.12621,1.12564,1.12598,23000000.0
2007-01-16 12:18:00,1.12594,1.12604,1.12561,1.12561,9400000.0
2007-01-16 12:19:00,1.12557,1.12604,1.12557,1.12604,18000000.0
2007-01-16 12:20:00,1.12638,1.12674,1.1263,1.12653,9000000.0
2007-01-16 12:21:00,1.12595,1.12614,1.12595,1.12614,8200000.0
2007-01-16 12:22:00,1.12606,1.12615,1.12601,1.12603,10600000.0
2007-01-16 12:23:00,1.12633,1.12641,1.12604,1.12641,9600000.0
2007-01-16 12:24:00,1.12625,1.12664,1.12618,1.12621,10400000.0
2007-01-16 12:25:00,1.12654,1.12672,1.12624,1.12625,31000000.0
2007-01-16 12:26:00,1.12656,1.12687,1.1265,1.12677,8400000.0
2007-01-16 12:27:00,1.12675,1.12693,1.12654,1.12654,8400000.0
2007-01-16 12:28:00,1.12667,1.12667,1.12625,1.12625,14600000.0
2007-01-16 12:29:00,1.12607,1.12657,1.12601,1.12657,12400000.0
2007-01-16 12:30:00,1.12604,1.12627,1.12552,1.12563,11200000.0
2007-01-16 12:31:00,1.12555,1.12583,1.12513,1.12583,9000000.0
2007-01-16 12:32:00,1.12551,1.1259,1.1255,1.12587,17200000.0
2007-01-16 12:33:00,1.12588,1.12599,1.1257,1.12599,15000000.0
2007-01-16 12:34:00,1.12611,1.12634,1.12593,1.12606,17200000.0
2007-01-16 12:35:00,1.12582,1.12618,1.12576,1.12584,16400000.0
2007-01-16 12:36:00,1.12564,1.12587,1.12564,1.12587,2000000.0
2007-01-16 12:37:00,1.12588,1.1259,1.12583,1.12583,7200000.0
2007-01-16 12:38:00,1.12628,1.12643,1.12606,1.12626,12400000.0
2007-01-16 12:39:00,1.12627,1.12632,1.12578,1.12607,17200000.0
2007-01-16 12:40:00,1.12583,1.12599,1.12583,1.12585,11600000.0
2007-01-16 12:41:00,1.12578,1.12617,1.12568,1.12568,18200000.0
2007-01-16 12:42:00,1.12566,1.12603,1.12531,1.12531,10200000.0
2007-01-16 12:44:00,1.12599,1.12606,1.12576,1.12576,9800000.0
2007-01-16 12:45:00,1.12567,1.12592,1.12566,1.1259,21000000.0
2007-01-16 12:46:00,1.12602,1.12602,1.12576,1.12583,15200000.0
2007-01-16 12:47:00,1.12608,1.12646,1.12607,1.12622,10600000.0
2007-01-16 12:48:00,1.12627,1.12641,1.12613,1.12627,22000000.0
2007-01-16 12:50:00,1.12587,1.12614,1.12587,1.12607,7600000.0
2007-01-16 12:51:00,1.12593,1.12612,1.12591,1.12591,23000000.0
2007-01-16 12:52:00,1.12618,1.12621,1.12576,1.12621,9000000.0
2007-01-16 12:53:00,1.12597,1.1262,1.12593,1.12601,19600000.0
2007-01-16 12:54:00,1.12606,1.12606,1.12562,1.12588,9600000.0
2007-01-16 12:55:00,1.12619,1.12634,1.12568,1.12579,22400000.0
2007-01-16 12:56:00,1.12583,1.12583,1.12548,1.1258,4800000.0
2007-01-16 12:57:00,1.12591,1.12591,1.12551,1.12577,5600000.0
2007-01-16 12:58:00,1.12573,1.12591,1.12539,1.12549,25800000.0
2007-01-16 12:59:00,1.12538,1.12558,1.1252,1.12558,18600000.0
2007-01-16 13:00:00,1.12582,1.12594,1.1255,1.1255,12200000.0
2007-01-16 13:01:00,1.12573,1.12596,1.12562,1.12596,13800000.0
2007-01-16 13:02:00,1.126,1.12608,1.12575,1.12608,13000000.0
2007-01-16 13:03:00,1.12578,1.12614,1.12558,1.12584,11600000.0
2007-01-16 13:04:00,1.12593,1.12611,1.12549,1.12558,16400000.0
2007-01-16 13:05:00,1.12572,1.12602,1.12572,1.12602,11200000.0
2007-01-16 13:06:00,1.12583,1.12613,1.12557,1.12613,12400000.0
2007-01-16 13:08:00,1.12603,1.12603,1.12577,1.12582,9000000.0
2007-01-16 13:10:00,1.12615,1.12615,1.12575,1.12581,16800000.0
2007-01-16 13:11:00,1.12572,1.12587,1.12556,1.12587,13400000.0
2007-01-16 13:12:00,1.12622,1.12622,1.12559,1.1257,22000000.0
2007-01-16 13:13:00,1.12592,1.12652,1.12589,1.12616,15200000.0
2007-01-16 13:14:00,1.12609,1.12619,1.12593,1.12593,17000000.0
2007-01-16 13:15:00,1.12626,1.12626,1.12564,1.12564,7400000.0
2007-01-16 13:16:00,1.1256,1.12595,1.1256,1.1258,9600000.0
2007-01-16 13:17:00,1.12555,1.12579,1.12549,1.12549,10800000.0
2007-01-16 13:18:00,1.12541,1.12588,1.12531,1.12588,11200000.0
2007-01-16 13:19:00,1.12574,1.12589,1.12539,1.12589,6800000.0
2007-01-16 13:20:00,1.12577,1.12577,1.12524,1.1254,25200000.0
2007-01-16 13:21:00,1.12541,1.12569,1.12527,1.12569,37400000.0
2007-01-16 13:22:00,1.12535,1.12581,1.1253,1.1253,19600000.0
2007-01-16 13:23:00,1.12526,1.12554,1.12526,1.12528,7400000.0
2007-01-16 13:24:00,1.12541,1.12556,1.12519,1.1254,17000000.0
2007-01-16 13:25:00,1.12565,1.12565,1.12533,1.12542,8000000.0
2007-01-16 13:26:00,1.12535,1.12559,1.12535,1.12542,5800000.0
2007-01-16 13:27:00,1.12581,1.12581,1.12508,1.12522,31600000.0
2007-01-16 13:28:00,1.12562,1.12577,1.12536,1.12549,15800000.0
2007-01-16 13:29:00,1.12559,1.12572,1.1254,1.12562,15800000.0
2007-01-16 13:30:00,1.12563,1.12601,1.12563,1.12563,14800000.0
2007-01-16 13:31:00,1.12571,1.12571,1.12551,1.12551,3200000.0
2007-01-16 13:32:00,1.12535,1.12563,1.12531,1.12548,8200000.0
2007-01-16 13:34:00,1.1255,1.12579,1.12539,1.12561,25600000.0
2007-01-16 13:35:00,1.12533,1.12559,1.12533,1.12559,11400000.0
2007-01-16 13:36:00,1.12547,1.1256,1.12543,1.1256,16800000.0
2007-01-16 13:37:00,1.1253,1.12564,1.1253,1.12564,4200000.0
2007-01-16 13:38:00,1.1256,1.12568,1.12533,1.12537,17800000.0
2007-01-16 13:40:00,1.12563,1.12563,1.12512,1.12519,8600000.0
2007-01-16 13:41:00,1.12529,1.12568,1.12529,1.12568,7600000.0
2007-01-16 13:42:00,1.12592,1.12635,1.12589,1.12617,9400000.0
2007-01-16 13:43:00,1.12566,1.12593,1.12557,1.12569,19600000.0
2007-01-16 13:44:00,1.12613,1.12613,1.12578,1.12578,14200000.0
2007-01-16 13:45:00,1.12548,1.12608,1.12546,1.12555,10600000.0
2007-01-16 13:46:00,1.12578,1.12602,1.12578,1.12592,7400000.0
2007-01-16 13:47:00,1.12593,1.12593,1.12572,1.12576,9200000.0
2007-01-16 13:48:00,1.12572,1.12595,1.12572,1.1258,6600000.0
2007-01-16 13:49:00,1.12579,1.1263,1.1256,1.1256,23400000.0
2007-01-16 13:50:00,1.12555,1.12596,1.12548,1.12555,29200000.0
2007-01-16 13:51:00,1.12544,1.12569,1.12541,1.12569,14800000.0
2007-01-16 13:52:00,1.12567,1.12568,1.12559,1.12559,5600000.0
2007-01-16 13:53:00,1.12528,1.1256,1.12528,1.1256,7400000.0
2007-01-16 13:54:00,1.1257,1.12619,1.12565,1.12601,14800000.0
2007-01-16 13:55:00,1.12645,1.12645,1.12594,1.12618,24600000.0
2007-01-16 13:56:00,1.12557,1.12617,1.12554,1.12595,15800000.0
2007-01-16 13:58:00,1.1264,1.1265,1.12597,1.12597,19200000.0
2007-01-16 13:59:00,1.12586,1.12609,1.12586,1.12589,7600000.0
2007-01-16 14:00:00,1.12596,1.12634,1.12596,1.12613,11400000.0
2007-01-16 14:02:00,1.12616,1.12616,1.12584,1.12584,7400000.0
2007-01-16 14:03:00,1.12593,1.12624,1.12578,1.12594,13400000.0
2007-01-16 14:04:00,1.12556,1.12603,1.12556,1.12571,10000000.0
2007-01-16 14:05:00,1.12605,1.12608,1.12569,1.12578,15400000.0
2007-01-16 14:06:00,1.12592,1.12623,1.12578,1.12592,13800000.0
2007-01-16 14:07:00,1.12576,1.12616,1.12576,1.12616,8200000.0
2007-01-16 14:08:00,1.12633,1.12652,1.12597,1.12629,16600000.0
2007-01-16 14:09:00,1.12614,1.12639,1.12599,1.12599,11400000.0
2007-01-16 14:10:00,1.12601,1.12627,1.126,1.12621,15400000.0
2007-01-16 14:11:00,1.12577,1.12605,1.12571,1.12576,11200000.0
2007-01-16 14:13:00,1.12551,1.1258,1.12551,1.12577,14600000.0
2007-01-16 14:14:00,1.12551,1.12561,1.12526,1.12526,11000000.0
2007-01-16 14:15:00,1.12502,1.12546,1.12502,1.12504,5600000.0
2007-01-16 14:16:00,1.1254,1.1254,1.12494,1.12532,31400000.0
2007-01-16 14:17:00,1.12526,1.12529,1.12505,1.12521,11400000.0
2007-01-16 14:18:00,1.12529,1.12545,1.12529,1.12545,4800000.0
2007-01-16 14:19:00,1.12539,1.12559,1.12519,1.12536,22600000.0
2007-01-16 14:20:00,1.12529,1.12566,1.12495,1.12566,14800000.0
2007-01-16 14:21:00,1.1256,1.12589,1.1256,1.12589,4800000.0
2007-01-16 14:22:00,1.1249,1.12534,1.1249,1.12511,12400000.0
2007-01-16 14:23:00,1.12539,1.12546,1.12525,1.12534,18000000.0
2007-01-16 14:24:00,1.1252,1.12552,1.12484,1.12552,7200000.0
2007-01-16 14:25:00,1.12546,1.12579,1.12537,1.12548,13600000.0
2007-01-16 14:26:00,1.1256,1.12587,1.12535,1.12535,13200000.0
2007-01-16 14:27:00,1.12576,1.12586,1.12558,1.12565,16400000.0
2007-01-16 14:28:00,1.12582,1.12588,1.1256,1.1256,11200000.0
2007-01-16 14:29:00,1.12549,1.12588,1.12549,1.12562,6200000.0
2007-01-16 14:30:00,1.12574,1.12598,1.1256,1.1256,5000000.0
2007-01-16 14:31:00,1.12535,1.12555,1.12532,1.12552,9400000.0
2007-01-16 14:32:00,1.1258,1.12585,1.12541,1.12563,11600000.0
2007-01-16 14:33:00,1.12539,1.12566,1.12516,1.12526,15800000.0
2007-01-16 14:34:00,1.12556,1.12589,1.12553,1.12566,7600000.0
2007-01-16 14:35:00,1.12563,1.12587,1.12563,1.12585,11800000.0
2007-01-16 14:37:00,1.12579,1.12579,1.12533,1.12537,16000000.0
2007-01-16 14:38:00,1.12576,1.12583,1.12565,1.12565,10400000.0
2007-01-16 14:39:00,1.12569,1.12592,1.12553,1.12579,22200000.0
2007-01-16 14:40:00,1.12613,1.12613,1.12556,1.12569,12200000.0
2007-01-16 14:41:00,1.12582,1.1259,1.12562,1.1258,16200000.0
2007-01-16 14:42:00,1.12602,1.12602,1.12553,1.12553,11400000.0
2007-01-16 14:43:00,1.1257,1.1257,1.1255,1.12561,10600000.0
2007-01-16 14:44:00,1.1253,1.12583,1.1253,1.12544,11200000.0
2007-01-16 14:45:00,1.12537,1.12571,1.12529,1.12571,12000000.0
2007-01-16 14:46:00,1.12565,1.12594,1.12519,1.12579,15000000.0
2007-01-16 14:47:00,1.12552,1.12574,1.12552,1.12574,3200000.0
2007-01-16 14:48:00,1.12508,1.1255,1.12489,1.12502,18600000.0
2007-01-16 14:49:00,1.12506,1.12546,1.12484,1.12546,10600000.0
2007-01-16 14:50:00,1.12527,1.12582,1.12525,1.12582,32000000.0
2007-01-16 14:51:00,1.12563,1.12586,1.12561,1.12562,22600000.0
2007-01-16 14:52:00,1.12614,1.12627,1.12579,1.12627,13000000.0
2007-01-16 14:53:00,1.12561,1.12591,1.12533,1.12533,14800000.0
2007-01-16 14:54:00,1.12535,1.12541,1.12535,1.12541,3200000.0
2007-01-16 14:55:00,1.12511,1.12554,1.12503,1.12548,21600000.0
2007-01-16 14:56:00,1.12501,1.12544,1.12498,1.12498,9400000.0
2007-01-16 14:57:00,1.12493,1.12506,1.12437,1.12506,10200000.0
2007-01-16 14:58:00,1.12492,1.12518,1.12477,1.12486,15400000.0
2007-01-16 15:00:00,1.12495,1.12508,1.12475,1.12503,14400000.0
2007-01-16 15:01:00,1.12517,1.12517,1.12477,1.125,14600000.0
2007-01-16 15:02:00,1.12487,1.12517,1.12466,1.12466,15200000.0
2007-01-16 15:03:00,1.12425,1.12464,1.12412,1.12417,22200000.0
2007-01-16 15:04:00,1.12431,1.12465,1.12414,1.12414,18000000.0
2007-01-16 15:05:00,1.12448,1.12468,1.12421,1.12446,27200000.0
2007-01-16 15:06:00,1.12428,1.12481,1.12428,1.12442,14600000.0
2007-01-16 15:07:00,1.12471,1.12471,1.12403,1.12403,13200000.0
2007-01-16 15:08:00,1.12419,1.12437,1.12419,1.12427,13800000.0
2007-01-16 15:09:00,1.12436,1.12489,1.12408,1.12435,16400000.0
2007-01-16 15:10:00,1.12411,1.12445,1.12411,1.12421,9000000.0
2007-01-16 15:11:00,1.12432,1.1249,1.12432,1.12447,21000000.0
2007-01-16 15:12:00,1.12423,1.12444,1.12416,1.12444,11400000.0
2007-01-16 15:13:00,1.12412,1.12461,1.12412,1.12457,10200000.0
2007-01-16 15:14:00,1.1252,1.1252,1.12474,1.1248,14600000.0
2007-01-16 15:15:00,1.12484,1.12484,1.1245,1.12459,28400000.0
2007-01-16 15:16:00,1.12436,1.12451,1.12388,1.12393,20400000.0
2007-01-16 15:17:00,1.12431,1.12497,1.12404,1.12435,10400000.0
2007-01-16 15:18:00,1.12444,1.12468,1.12406,1.12411,9000000.0
2007-01-16 15:19:00,1.12412,1.12419,1.12412,1.12414,3600000.0
2007-01-16 15:20:00,1.124,1.12443,1.1238,1.12427,18200000.0
2007-01-16 15:21:00,1.1236,1.12411,1.1236,1.12397,10200000.0
2007-01-16 15:22:00,1.12387,1.12466,1.12387,1.12404,11800000.0
2007-01-16 15:23:00,1.12397,1.12414,1.12378,1.12389,10400000.0
2007-01-16 15:24:00,1.12415,1.12431,1.12401,1.12413,12800000.0
2007-01-16 15:25:00,1.12429,1.12429,1.12407,1.12412,13000000.0
2007-01-16 15:26:00,1.1241,1.1244,1.12388,1.12392,17600000.0
2007-01-16 15:27:00,1.12396,1.12429,1.12376,1.12411,29200000.0
2007-01-16 15:28:00,1.12416,1.12435,1.12409,1.12419,12400000.0
2007-01-16 15:29:00,1.12451,1.12481,1.12444,1.12481,5600000.0
2007-01-16 15:30:00,1.12508,1.12522,1.12484,1.12489,21200000.0
2007-01-16 15:31:00,1.12477,1.12491,1.12461,1.12486,10400000.0
2007-01-16 15:32:00,1.12482,1.12502,1.12432,1.12432,15800000.0
2007-01-16 15:33:00,1.12466,1.12492,1.12466,1.12478,7600000.0
2007-01-16 15:34:00,1.12495,1.12495,1.12463,1.12463,5600000.0
2007-01-16 15:35:00,1.1248,1.12514,1.1248,1.1249,17200000.0
2007-01-16 15:36:00,1.12503,1.12525,1.12502,1.12502,10800000.0
2007-01-16 15:37:00,1.12483,1.12528,1.12483,1.12495,6800000.0
2007-01-16 15:38:00,1.12479,1.12535,1.12478,1.12516,17200000.0
2007-01-16 15:39:00,1.12505,1.12505,1.12463,1.12465,10600000.0
2007-01-16 15:40:00,1.12451,1.1247,1.1245,1.12465,10600000.0
2007-01-16 15:41:00,1.12494,1.12506,1.12476,1.12503,7400000.0
2007-01-16 15:42:00,1.12443,1.12495,1.12434,1.12495,11800000.0
2007-01-16 15:43:00,1.12472,1.12536,1.12472,1.12488,10000000.0
2007-01-16 15:44:00,1.12486,1.1254,1.12486,1.1254,13800000.0
2007-01-16 15:45:00,1.12505,1.12512,1.12459,1.12459,20600000.0
2007-01-16 15:46:00,1.12483,1.12483,1.12442,1.12469,15800000.0
2007-01-16 15:47:00,1.1248,1.12515,1.12457,1.1248,18200000.0
2007-01-16 15:48:00,1.12549,1.12549,1.12476,1.12476,9400000.0
2007-01-16 15:49:00,1.12539,1.12539,1.12488,1.125,13200000.0
2007-01-16 15:50:00,1.12505,1.12522,1.12481,1.12488,16800000.0
2007-01-16 15:51:00,1.12478,1.12548,1.12468,1.12548,8400000.0
2007-01-16 15:52:00,1.12501,1.12531,1.12463,1.12512,22200000.0
2007-01-16 15:53:00,1.12506,1.12511,1.12443,1.12484,10000000.0
2007-01-16 15:54:00,1.12515,1.1255,1.12506,1.12517,19200000.0
2007-01-16 15:55:00,1.12492,1.12536,1.12486,1.12536,12200000.0
2007-01-16 15:56:00,1.12496,1.12497,1.12473,1.12473,8600000.0
2007-01-16 15:57:00,1.12476,1.12486,1.1244,1.12486,12600000.0
2007-01-16 15:58:00,1.12513,1.12513,1.12469,1.12469,13200000.0
2007-01-16 15:59:00,1.12471,1.12495,1.12451,1.12468,16800000.0
2007-01-16 16:00:00,1.12464,1.12516,1.12451,1.12516,17200000.0
2007-01-16 16:01:00,1.12478,1.12488,1.12447,1.12447,18800000.0
2007-01-16 16:02:00,1.12444,1.12464,1.12434,1.12464,8000000.0
2007-01-16 16:03:00,1.12493,1.12493,1.12436,1.12446,10000000.0
2007-01-16 16:04:00,1.12429,1.12513,1.12429,1.12481,14000000.0
2007-01-16 16:05:00,1.12425,1.12468,1.12425,1.12463,15600000.0
2007-01-16 16:06:00,1.12474,1.12509,1.12474,1.12492,7400000.0
2007-01-16 16:07:00,1.12492,1.12503,1.12492,1.12502,10400000.0
2007-01-16 16:08:00,1.12537,1.12564,1.12523,1.12547,17800000.0
2007-01-16 16:09:00,1.12521,1.12521,1.12502,1.12519,10600000.0
2007-01-16 16:10:00,1.12519,1.12581,1.12495,1.12516,16400000.0
2007-01-16 16:11:00,1.12529,1.12547,1.12508,1.12508,6800000.0
2007-01-16 16:12:00,1.12502,1.12521,1.12499,1.12503,13400000.0
2007-01-16 16:13:00,1.1249,1.1249,1.12469,1.12469,7200000.0
2007-01-16 16:14:00,1.12469,1.12474,1.1245,1.12461,10600000.0
2007-01-16 16:15:00,1.12468,1.12522,1.12468,1.12489,12800000.0
2007-01-16 16:16:00,1.12475,1.12518,1.12465,1.12465,28000000.0
2007-01-16 16:17:00,1.12524,1.12524,1.12475,1.12508,28000000.0
2007-01-16 16:18:00,1.12489,1.1252,1.12479,1.12504,12400000.0
2007-01-16 16:19:00,1.12482,1.12498,1.12473,1.12477,18000000.0
2007-01-16 16:20:00,1.12489,1.12518,1.12459,1.12465,25400000.0
2007-01-16 16:21:00,1.12465,1.12472,1.12457,1.12472,22600000.0
2007-01-16 16:22:00,1.12506,1.12506,1.12458,1.1248,6600000.0
2007-01-16 16:23:00,1.12438,1.12495,1.12412,1.12455,21600000.0
2007-01-16 16:24:00,1.12472,1.12472,1.12432,1.1245,7800000.0
2007-01-16 16:25:00,1.12476,1.12476,1.12439,1.1245,18200000.0
2007-01-16 16:26:00,1.12453,1.12499,1.12453,1.12499,3200000.0
2007-01-16 16:27:00,1.12506,1.12506,1.12478,1.12478,8800000.0
2007-01-16 16:28:00,1.12512,1.12541,1.12512,1.12521,18400000.0
2007-01-16 16:29:00,1.12478,1.12535,1.12478,1.12506,34600000.0
2007-01-16 16:30:00,1.12497,1.12497,1.1244,1.12478,15800000.0
2007-01-16 16:31:00,1.12409,1.12457,1.12409,1.12411,15200000.0
2007-01-16 16:32:00,1.12415,1.12446,1.12405,1.12446,14800000.0
2007-01-16 16:33:00,1.12451,1.12475,1.12442,1.12461,19600000.0
2007-01-16 16:34:00,1.12495,1.12495,1.12437,1.12475,18000000.0
2007-01-16 16:35:00,1.12419,1.12458,1.12419,1.12441,10600000.0
2007-01-16 16:36:00,1.12449,1.12513,1.12431,1.12505,18600000.0
2007-01-16 16:37:00,1.12474,1.12474,1.12442,1.12442,12000000.0
2007-01-16 16:38:00,1.12484,1.12555,1.12484,1.12501,22000000.0
2007-01-16 16:39:00,1.12447,1.12493,1.12447,1.12486,8400000.0
2007-01-16 16:40:00,1.12458,1.12495,1.124,1.12495,18400000.0
2007-01-16 16:41:00,1.12473,1.12513,1.12465,1.12513,11400000.0
2007-01-16 16:42:00,1.12504,1.12513,1.12476,1.12477,29200000.0
2007-01-16 16:43:00,1.12487,1.12495,1.12481,1.12481,7400000.0
2007-01-16 16:44:00,1.12471,1.12518,1.12449,1.12503,20200000.0
2007-01-16 16:45:00,1.12459,1.12476,1.12455,1.12476,8800000.0
2007-01-16 16:46:00,1.12408,1.12479,1.12408,1.1244,13800000.0
2007-01-16 16:47:00,1.12435,1.12457,1.12423,1.12423,34000000.0
2007-01-16 16:48:00,1.12427,1.12472,1.12414,1.12438,16400000.0
2007-01-16 16:49:00,1.12415,1.1244,1.12396,1.12411,19000000.0
2007-01-16 16:50:00,1.12402,1.12454,1.12391,1.12454,12200000.0
2007-01-16 16:51:00,1.12422,1.12437,1.12413,1.12437,14000000.0
2007-01-16 16:52:00,1.1247,1.1247,1.12417,1.12441,6800000.0
2007-01-16 16:53:00,1.12423,1.12445,1.12421,1.12445,14000000.0
2007-01-16 16:54:00,1.12466,1.12488,1.1244,1.12488,19800000.0
2007-01-16 16:55:00,1.12522,1.12527,1.12472,1.12473,17600000.0
2007-01-16 16:56:00,1.12476,1.12494,1.12439,1.12474,18600000.0
2007-01-16 16:57:00,1.12464,1.12485,1.12422,1.12457,17000000.0
2007-01-16 16:58:00,1.12493,1.12493,1.12404,1.12439,25200000.0
2007-01-16 16:59:00,1.1242,1.1246,1.12404,1.12404,19600000.0
2007-01-16 17:00:00,1.1246,1.12487,1.12457,1.12475,16800000.0
2007-01-16 17:01:00,1.12463,1.12463,1.12424,1.1245,25400000.0
2007-01-16 17:02:00,1.12471,1.12494,1.1245,1.1245,21000000.0
2007-01-16 17:03:00,1.1247,1.12523,1.12464,1.12523,17400000.0
2007-01-16 17:04:00,1.12467,1.12494,1.12462,1.12474,9200000.0
2007-01-16 17:05:00,1.12483,1.12503,1.12457,1.12466,9800000.0
2007-01-16 17:06:00,1.1246,1.12474,1.12445,1.1247,11000000.0
2007-01-16 17:07:00,1.12463,1.12484,1.12435,1.12473,32600000.0
2007-01-16 17:08:00,1.12446,1.12476,1.12446,1.12455,21000000.0
2007-01-16 17:09:00,1.12435,1.12445,1.12426,1.12437,12600000.0
2007-01-16 17:10:00,1.12446,1.12469,1.12446,1.12448,16400000.0
2007-01-16 17:11:00,1.12468,1.12507,1.12468,1.12476,12000000.0
2007-01-16 17:12:00,1.1252,1.1252,1.12458,1.12458,13200000.0
2007-01-16 17:13:00,1.12498,1.12515,1.12464,1.12499,21400000.0
2007-01-16 17:14:00,1.12501,1.12513,1.12489,1.12492,17200000.0
2007-01-16 17:15:00,1.12447,1.12535,1.12447,1.12491,17400000.0
2007-01-16 17:16:00,1.12503,1.12552,1.12503,1.12508,25000000.0
2007-01-16 17:17:00,1.12476,1.12531,1.12466,1.12501,18600000.0
2007-01-16 17:18:00,1.12459,1.12492,1.12445,1.12445,37000000.0
2007-01-16 17:19:00,1.12448,1.12456,1.12448,1.12456,2600000.0
2007-01-16 17:20:00,1.12396,1.12478,1.12396,1.12447,10800000.0
2007-01-16 17:21:00,1.12479,1.12479,1.12438,1.12438,3400000.0
2007-01-16 17:22:00,1.12435,1.12484,1.12434,1.12434,15200000.0
2007-01-16 17:23:00,1.12442,1.12496,1.12426,1.12485,25600000.0
2007-01-16 17:24:00,1.12511,1.12521,1.1248,1.12505,12400000.0
2007-01-16 17:25:00,1.12498,1.12501,1.12469,1.12501,9800000.0
2007-01-16 17:26:00,1.12495,1.12528,1.12487,1.12497,6200000.0
2007-01-16 17:27:00,1.12475,1.12517,1.12475,1.12504,21200000.0
2007-01-16 17:28:00,1.12485,1.1253,1.12431,1.12496,6800000.0
2007-01-16 17:29:00,1.12519,1.12528,1.12472,1.12472,20600000.0
2007-01-16 17:30:00,1.12505,1.12571,1.12505,1.12508,9400000.0
2007-01-16 17:31:00,1.12523,1.12537,1.12505,1.1251,24200000.0
2007-01-16 17:32:00,1.12498,1.12498,1.12457,1.12457,17600000.0
2007-01-16 17:33:00,1.12463,1.12494,1.12453,1.12494,17800000.0
2007-01-16 17:34:00,1.12474,1.1251,1.12434,1.1251,11200000.0
2007-01-16 17:35:00,1.12471,1.1255,1.12469,1.1255,12800000.0
2007-01-16 17:36:00,1.1253,1.1253,1.12438,1.1244,11600000.0
2007-01-16 17:37:00,1.12501,1.12501,1.12456,1.12486,16800000.0
2007-01-16 17:38:00,1.12456,1.12456,1.12407,1.12408,6400000.0
2007-01-16 17:39:00,1.12434,1.12451,1.12431,1.12449,15000000.0
2007-01-16 17:40:00,1.12447,1.12473,1.12442,1.12473,15400000.0
2007-01-16 17:41:00,1.12446,1.12487,1.12411,1.12411,11400000.0
2007-01-16 17:42:00,1.12454,1.12489,1.1245,1.1245,14600000.0
2007-01-16 17:43:00,1.12481,1.12502,1.12463,1.12481,9800000.0
2007-01-16 17:44:00,1.12469,1.12506,1.12456,1.12506,14000000.0
2007-01-16 17:45:00,1.12513,1.12551,1.12508,1.12537,24400000.0
2007-01-16 17:46:00,1.12502,1.12537,1.12502,1.12509,9000000.0
2007-01-16 17:47:00,1.12511,1.12511,1.12464,1.12504,18600000.0
2007-01-16 17:48:00,1.12456,1.12472,1.12439,1.12446,12400000.0
2007-01-16 17:49:00,1.12425,1.12485,1.12425,1.12485,20800000.0
2007-01-16 17:50:00,1.12463,1.12494,1.12457,1.12479,14600000.0
2007-01-16 17:51:00,1.12492,1.12536,1.12476,1.12505,23600000.0
2007-01-16 17:52:00,1.12468,1.12519,1.12468,1.12487,8800000.0
2007-01-16 17:53:00,1.12468,1.12498,1.12414,1.12414,21000000.0
2007-01-16 17:54:00,1.12395,1.12409,1.12391,1.12391,12200000.0
2007-01-16 17:55:00,1.12389,1.12421,1.12389,1.12421,32800000.0
2007-01-16 17:56:00,1.12465,1.12465,1.12399,1.12436,12400000.0
2007-01-16 17:57:00,1.12432,1.12474,1.12428,1.12447,14800000.0
2007-01-16 17:58:00,1.12427,1.12461,1.12427,1.12432,15600000.0
2007-01-16 17:59:00,1.12454,1.12485,1.12417,1.12453,11200000.0
2007-01-16 18:00:00,1.12411,1.12419,1.12386,1.12412,11600000.0
2007-01-16 18:01:00,1.12427,1.12455,1.12391,1.12455,12600000.0
2007-01-16 18:02:00,1.12449,1.12486,1.12406,1.12406,11200000.0
2007-01-16 18:03:00,1.12389,1.12422,1.12389,1.12413,7600000.0
2007-01-16 18:04:00,1.12428,1.12458,1.12411,1.12413,21200000.0
2007-01-16 18:05:00,1.12419,1.12439,1.12405,1.12405,21000000.0
2007-01-16 18:06:00,1.12425,1.1243,1.12404,1.12421,10000000.0
2007-01-16 18:07:00,1.12412,1.12412,1.12401,1.12401,2600000.0
2007-01-16 18:09:00,1.12433,1.12486,1.12412,1.12447,20200000.0
2007-01-16 18:10:00,1.12446,1.12458,1.12422,1.12422,17600000.0
2007-01-16 18:11:00,1.12444,1.12457,1.12444,1.12457,9600000.0
2007-01-16 18:12:00,1.12442,1.12464,1.12434,1.12436,25000000.0
2007-01-16 18:13:00,1.12437,1.12489,1.12437,1.12453,12200000.0
2007-01-16 18:14:00,1.12485,1.12485,1.12427,1.12427,26000000.0
2007-01-16 18:15:00,1.12427,1.12462,1.12416,1.12456,18200000.0
2007-01-16 18:16:00,1.12446,1.12511,1.12436,1.12436,39600000.0
2007-01-16 18:17:00,1.12466,1.12485,1.12416,1.12455,11600000.0
2007-01-16 18:18:00,1.12452,1.12493,1.1244,1.12465,14400000.0
2007-01-16 18:19:00,1.12452,1.12452,1.124,1.12415,21000000.0
2007-01-16 18:20:00,1.12423,1.12458,1.1242,1.12437,13200000.0
2007-01-16 18:21:00,1.12459,1.12473,1.12406,1.12473,17000000.0
2007-01-16 18:22:00,1.12442,1.12446,1.12427,1.12445,6800000.0
2007-01-16 18:23:00,1.12485,1.12485,1.12461,1.12478,9200000.0
2007-01-16 18:25:00,1.12453,1.12502,1.12413,1.12502,16600000.0
2007-01-16 18:26:00,1.12485,1.12488,1.12467,1.1247,12400000.0
2007-01-16 18:27:00,1.12496,1.12505,1.12477,1.12477,8800000.0
2007-01-16 18:29:00,1.12477,1.12499,1.12472,1.12473,24400000.0
2007-01-16 18:30:00,1.12504,1.12514,1.12465,1.12496,10000000.0
2007-01-16 18:31:00,1.12512,1.12512,1.12471,1.12471,6800000.0
2007-01-16 18:32:00,1.12503,1.12513,1.12485,1.12511,9000000.0
2007-01-16 18:33:00,1.12493,1.12495,1.12459,1.12475,18800000.0
2007-01-16 18:34:00,1.12464,1.12469,1.12449,1.12449,11000000.0
2007-01-16 18:35:00,1.12465,1.12498,1.12455,1.12498,9600000.0
2007-01-16 18:36:00,1.12482,1.12497,1.12482,1.12497,2600000.0
2007-01-16 18:37:00,1.1252,1.12521,1.12475,1.12505,14000000.0
2007-01-16 18:38:00,1.12495,1.12509,1.12495,1.12509,9600000.0
2007-01-16 18:39:00,1.1248,1.1248,1.12441,1.12461,9200000.0
2007-01-16 18:40:00,1.12434,1.12496,1.12434,1.12467,16400000.0
2007-01-16 18:41:00,1.12438,1.12517,1.12438,1.12513,25800000.0
2007-01-16 18:42:00,1.12512,1.12543,1.12512,1.12535,7200000.0
2007-01-16 18:43:00,1.12528,1.12555,1.12506,1.12506,12800000.0
2007-01-16 18:44:00,1.12536,1.12555,1.12531,1.12555,18200000.0
2007-01-16 18:45:00,1.12548,1.12581,1.12525,1.12525,20600000.0
2007-01-16 18:46:00,1.12601,1.12601,1.1251,1.12571,27200000.0
2007-01-16 18:47:00,1.12535,1.12569,1.12528,1.12569,19200000.0
2007-01-16 18:48:00,1.12558,1.12558,1.12512,1.12532,10600000.0
2007-01-16 18:49:00,1.12559,1.12565,1.12558,1.12565,4200000.0
2007-01-16 18:50:00,1.12595,1.12616,1.12564,1.126,16000000.0
2007-01-16 18:51:00,1.1257,1.12612,1.12563,1.12563,7200000.0
2007-01-16 18:52:00,1.12583,1.12597,1.12566,1.12597,9800000.0
2007-01-16 18:53:00,1.12632,1.12632,1.12575,1.12608,17800000.0
2007-01-16 18:54:00,1.12613,1.1262,1.1258,1.12603,8000000.0
2007-01-16 18:55:00,1.12564,1.12587,1.12564,1.12587,3600000.0
2007-01-16 18:56:00,1.12571,1.12571,1.12518,1.12535,22000000.0
2007-01-16 18:57:00,1.1253,1.12594,1.1251,1.12594,9600000.0
2007-01-16 18:58:00,1.12534,1.12573,1.12534,1.12573,2600000.0
2007-01-16 18:59:00,1.12572,1.12572,1.12547,1.12547,7400000.0
2007-01-16 19:00:00,1.12537,1.12567,1.12521,1.12541,17400000.0
2007-01-16 19:01:00,1.12564,1.12575,1.12522,1.12528,21400000.0
2007-01-16 19:02:00,1.1252,1.12556,1.12513,1.12556,10600000.0
2007-01-16 19:03:00,1.12565,1.12566,1.12555,1.12555,14000000.0
2007-01-16 19:04:00,1.12626,1.12671,1.12594,1.12599,10000000.0
2007-01-16 19:06:00,1.12556,1.12621,1.12551,1.12569,17200000.0
2007-01-16 19:07:00,1.12511,1.12594,1.12511,1.12556,15800000.0
2007-01-16 19:08:00,1.12541,1.12569,1.12529,1.12568,17400000.0
2007-01-16 19:09:00,1.12555,1.12578,1.12555,1.12578,14800000.0
2007-01-16 19:10:00,1.12586,1.12591,1.12564,1.12569,11000000.0
2007-01-16 19:11:00,1.12587,1.12587,1.12531,1.12536,5600000.0
2007-01-16 19:12:00,1.12511,1.12542,1.12504,1.12542,29800000.0
2007-01-16 19:13:00,1.12527,1.12592,1.12527,1.12537,18200000.0
2007-01-16 19:14:00,1.12539,1.12553,1.12537,1.12537,11200000.0
2007-01-16 19:15:00,1.12585,1.12593,1.12543,1.12564,20800000.0
2007-01-16 19:16:00,1.12574,1.12579,1.12516,1.12545,22600000.0
2007-01-16 19:17:00,1.12502,1.12544,1.12502,1.12506,24200000.0
2007-01-16 19:18:00,1.12485,1.12547,1.12476,1.12547,10800000.0
2007-01-16 19:19:00,1.12514,1.12553,1.12514,1.12522,10800000.0
2007-01-16 19:20:00,1.12521,1.12545,1.12513,1.12532,11000000.0
2007-01-16 19:21:00,1.12524,1.12537,1.12503,1.12503,9400000.0
2007-01-16 19:23:00,1.12511,1.12526,1.12506,1.12512,15400000.0
2007-01-16 19:24:00,1.12512,1.12512,1.12472,1.12501,13200000.0
2007-01-16 19:25:00,1.125,1.12537,1.125,1.1253,13200000.0
2007-01-16 19:26:00,1.12508,1.12527,1.12508,1.12527,4000000.0
2007-01-16 19:27:00,1.1248,1.12513,1.1248,1.12491,7600000.0
2007-01-16 19:28:00,1.12498,1.1255,1.12476,1.12494,15400000.0
2007-01-16 19:30:00,1.12481,1.12481,1.12461,1.12473,14600000.0
2007-01-16 19:31:00,1.12485,1.12524,1.12485,1.12495,17400000.0
2007-01-16 19:32:00,1.12523,1.12523,1.12445,1.12447,14200000.0
2007-01-16 19:33:00,1.12474,1.12511,1.12458,1.12458,27600000.0
2007-01-16 19:34:00,1.12515,1.12515,1.12495,1.12497,19600000.0
2007-01-16 19:35:00,1.12494,1.12535,1.12473,1.1248,30600000.0
2007-01-16 19:36:00,1.12482,1.12529,1.12482,1.12521,11400000.0
2007-01-16 19:37:00,1.12516,1.12539,1.12516,1.12539,8200000.0
2007-01-16 19:38:00,1.12512,1.12551,1.12506,1.12511,27600000.0
2007-01-16 19:39:00,1.1251,1.12558,1.12487,1.12558,13400000.0
2007-01-16 19:40:00,1.12513,1.12513,1.12478,1.1249,30200000.0
2007-01-16 19:42:00,1.1248,1.1251,1.12478,1.1248,12400000.0
2007-01-16 19:43:00,1.12473,1.12483,1.12465,1.1247,11400000.0
2007-01-16 19:44:00,1.12462,1.12494,1.12443,1.12443,17400000.0
2007-01-16 19:45:00,1.12428,1.12449,1.12416,1.1243,7800000.0
2007-01-16 19:46:00,1.12443,1.12458,1.12427,1.1245,25000000.0
2007-01-16 19:47:00,1.12412,1.12412,1.12381,1.12381,5000000.0
2007-01-16 19:48:00,1.12338,1.12375,1.12334,1.12375,12600000.0
2007-01-16 19:49:00,1.12355,1.12387,1.12329,1.1237,9400000.0
2007-01-16 19:50:00,1.12396,1.12409,1.12387,1.12409,18800000.0
2007-01-16 19:51:00,1.12446,1.12446,1.12381,1.12402,10200000.0
2007-01-16 19:52:00,1.12361,1.12408,1.12361,1.12387,13800000.0
2007-01-16 19:53:00,1.12421,1.12446,1.12407,1.12407,5200000.0
2007-01-16 19:54:00,1.12453,1.12453,1.12433,1.12447,16000000.0
2007-01-16 19:55:00,1.12463,1.12463,1.12411,1.12442,19600000.0
2007-01-16 19:56:00,1.1243,1.12453,1.12389,1.12404,8200000.0
2007-01-16 19:57:00,1.12356,1.12405,1.12356,1.12405,20400000.0
2007-01-16 19:58:00,1.12441,1.12441,1.12397,1.12418,7200000.0
2007-01-16 19:59:00,1.12401,1.12414,1.12386,1.12397,18800000.0
2007-01-16 20:00:00,1.1242,1.1242,1.12411,1.12411,5600000.0
2007-01-16 20:01:00,1.12418,1.12463,1.12404,1.12434,21400000.0
2007-01-16 20:02:00,1.12439,1.1246,1.12432,1.12444,11800000.0
2007-01-16 20:03:00,1.12449,1.12515,1.12421,1.12421,12400000.0
2007-01-16 20:04:00,1.12394,1.12442,1.12376,1.12386,21000000.0
2007-01-16 20:05:00,1.12397,1.12398,1.12381,1.12382,7000000.0
2007-01-16 20:06:00,1.12408,1.12415,1.12397,1.12397,17000000.0
2007-01-16 20:09:00,1.12393,1.12399,1.12393,1.12399,2000000.0
2007-01-16 20:10:00,1.12376,1.12419,1.12376,1.12397,13200000.0
2007-01-16 20:14:00,1.12385,1.12407,1.12385,1.12397,7400000.0
2007-01-16 20:15:00,1.12383,1.12417,1.12378,1.12417,27800000.0
2007-01-16 20:16:00,1.12421,1.12421,1.12414,1.12414,2600000.0
2007-01-16 20:17:00,1.12431,1.12463,1.12426,1.12433,15600000.0
2007-01-16 20:18:00,1.1245,1.12469,1.12441,1.12441,10800000.0
2007-01-16 20:19:00,1.12431,1.12431,1.12387,1.12403,13000000.0
2007-01-16 20:20:00,1.12405,1.1243,1.12398,1.12402,16400000.0
2007-01-16 20:21:00,1.12394,1.12421,1.12392,1.12421,10800000.0
2007-01-16 20:22:00,1.12417,1.12458,1.12379,1.1242,9800000.0
2007-01-16 20:24:00,1.12407,1.1243,1.12407,1.1243,4800000.0
2007-01-16 20:25:00,1.12448,1.12452,1.12415,1.12442,9400000.0
2007-01-16 20:27:00,1.12404,1.12442,1.1238,1.12403,9400000.0
2007-01-16 20:28:00,1.12429,1.12429,1.12371,1.12392,13400000.0
2007-01-16 20:29:00,1.12402,1.1243,1.12402,1.12412,5200000.0
2007-01-16 20:30:00,1.12398,1.12403,1.12398,1.12403,2600000.0
2007-01-16 20:31:00,1.12381,1.12453,1.12381,1.12453,6200000.0
2007-01-16 20:32:00,1.12415,1.12427,1.12415,1.12427,4000000.0
2007-01-16 20:33:00,1.12418,1.12439,1.12418,1.12427,15000000.0
2007-01-16 20:34:00,1.12457,1.12457,1.12401,1.12424,7600000.0
2007-01-16 20:36:00,1.12426,1.12465,1.12426,1.12441,7200000.0
2007-01-16 20:37:00,1.12421,1.1244,1.12421,1.12433,9000000.0
2007-01-16 20:39:00,1.1244,1.12452,1.12419,1.12419,5800000.0
2007-01-16 20:41:00,1.12418,1.12459,1.12408,1.12408,4800000.0
2007-01-16 20:43:00,1.1242,1.12423,1.12419,1.12419,16800000.0
2007-01-16 20:44:00,1.12433,1.12433,1.12422,1.12422,2600000.0
2007-01-16 20:45:00,1.12427,1.12444,1.12402,1.12441,12200000.0
2007-01-16 20:46:00,1.1245,1.1245,1.12412,1.12412,12000000.0
2007-01-16 20:47:00,1.12428,1.12444,1.12423,1.12428,27800000.0
2007-01-16 20:48:00,1.12437,1.12437,1.12417,1.12422,8000000.0
2007-01-16 20:50:00,1.12425,1.12426,1.12378,1.1238,10800000.0
2007-01-16 20:51:00,1.12385,1.12412,1.12368,1.12392,8000000.0
2007-01-16 20:54:00,1.12408,1.12408,1.12389,1.12389,12000000.0
2007-01-16 20:55:00,1.12388,1.12451,1.12388,1.12405,11800000.0
2007-01-16 20:59:00,1.12378,1.12399,1.12378,1.12399,2600000.0
2007-01-16 21:00:00,1.12381,1.12415,1.12381,1.12415,12600000.0
2007-01-16 21:01:00,1.12436,1.12436,1.12372,1.12373,11000000.0
2007-01-16 21:02:00,1.12373,1.12438,1.12373,1.12412,5800000.0
2007-01-16 21:03:00,1.12423,1.12438,1.12423,1.12438,3200000.0
2007-01-16 21:04:00,1.12445,1.12499,1.12422,1.12422,23800000.0
2007-01-16 21:05:00,1.12443,1.1248,1.12431,1.1248,9400000.0
2007-01-16 21:06:00,1.12444,1.12454,1.12425,1.12431,15800000.0
2007-01-16 21:07:00,1.1247,1.12481,1.12451,1.12451,20000000.0
2007-01-16 21:08:00,1.1249,1.1249,1.12427,1.12463,11400000.0
2007-01-16 21:09:00,1.12471,1.12471,1.12429,1.12445,7800000.0
2007-01-16 21:10:00,1.12424,1.12424,1.12406,1.12406,5800000.0
2007-01-16 21:11:00,1.12475,1.12475,1.12432,1.1244,13800000.0
2007-01-16 21:12:00,1.12443,1.12461,1.12436,1.12459,8800000.0
2007-01-16 21:13:00,1.12427,1.12501,1.12427,1.12447,20000000.0
2007-01-16 21:14:00,1.12453,1.12463,1.12433,1.12441,19400000.0
2007-01-16 21:15:00,1.12445,1.12467,1.1243,1.12431,12200000.0
2007-01-16 21:16:00,1.12426,1.12443,1.12426,1.12443,4000000.0
2007-01-16 21:17:00,1.12431,1.12446,1.12417,1.12432,8200000.0
2007-01-16 21:18:00,1.12413,1.12452,1.12407,1.12439,21200000.0
2007-01-16 21:19:00,1.12425,1.12458,1.12417,1.12427,13200000.0
2007-01-16 21:20:00,1.12428,1.1245,1.12428,1.1245,3600000.0
2007-01-16 21:21:00,1.12467,1.12467,1.12391,1.12452,13600000.0
2007-01-16 21:22:00,1.12451,1.12509,1.12441,1.12441,13600000.0
2007-01-16 21:23:00,1.12446,1.12461,1.12438,1.12438,11600000.0
2007-01-16 21:25:00,1.12451,1.12507,1.12451,1.12493,11600000.0
2007-01-16 21:26:00,1.1253,1.1253,1.12497,1.12497,8200000.0
2007-01-16 21:27:00,1.12502,1.12547,1.12502,1.12528,10000000.0
2007-01-16 21:29:00,1.12515,1.12515,1.12487,1.12488,10400000.0
2007-01-16 21:30:00,1.12481,1.12508,1.12467,1.12467,21600000.0
2007-01-16 21:31:00,1.12485,1.12535,1.12451,1.12459,24200000.0
2007-01-16 21:32:00,1.12444,1.12477,1.12414,1.1247,14600000.0
2007-01-16 21:33:00,1.12442,1.12459,1.12397,1.12448,13000000.0
2007-01-16 21:34:00,1.12432,1.12443,1.1242,1.12443,7200000.0
2007-01-16 21:35:00,1.1242,1.12452,1.12391,1.12452,25800000.0
2007-01-16 21:36:00,1.12434,1.12455,1.124,1.1244,15400000.0
2007-01-16 21:37:00,1.12418,1.12476,1.12386,1.12433,9800000.0
2007-01-16 21:38:00,1.12402,1.12425,1.12402,1.12412,9000000.0
2007-01-16 21:39:00,1.12402,1.12428,1.12391,1.12428,9800000.0
2007-01-16 21:40:00,1.12402,1.12402,1.12382,1.12382,3600000.0
2007-01-16 21:42:00,1.1238,1.12405,1.12367,1.12405,12400000.0
2007-01-16 21:43:00,1.12364,1.1242,1.12364,1.12383,14800000.0
2007-01-16 21:44:00,1.12393,1.12417,1.12389,1.12417,9800000.0
2007-01-16 21:45:00,1.12408,1.12428,1.12408,1.12414,9000000.0
2007-01-16 21:46:00,1.12444,1.12444,1.12413,1.12413,2600000.0
2007-01-16 21:47:00,1.12377,1.12411,1.1237,1.1237,14400000.0
2007-01-16 21:48:00,1.12386,1.12461,1.12386,1.12411,11400000.0
2007-01-16 21:50:00,1.12422,1.12457,1.12422,1.12441,8200000.0
2007-01-16 21:52:00,1.12454,1.12488,1.12454,1.12474,12000000.0
2007-01-16 21:53:00,1.1244,1.12498,1.12439,1.12498,16600000.0
2007-01-16 21:55:00,1.12436,1.12477,1.12434,1.12477,23200000.0
2007-01-16 21:57:00,1.12461,1.12485,1.12448,1.12473,6800000.0
2007-01-16 21:58:00,1.12508,1.12508,1.12464,1.12474,9200000.0
2007-01-16 21:59:00,1.12472,1.12503,1.12472,1.12486,8400000.0
2007-01-16 22:00:00,1.125,1.125,1.12475,1.12499,10200000.0
2007-01-16 22:01:00,1.12459,1.12514,1.1245,1.12453,17400000.0
2007-01-16 22:02:00,1.12431,1.12455,1.12408,1.12408,7800000.0
2007-01-16 22:03:00,1.12421,1.12434,1.12418,1.12432,9600000.0
2007-01-16 22:04:00,1.12431,1.12449,1.12415,1.12421,15200000.0
2007-01-16 22:07:00,1.12403,1.12447,1.12403,1.12409,7800000.0
2007-01-16 22:08:00,1.12411,1.12416,1.12405,1.12416,7200000.0
2007-01-16 22:09:00,1.12431,1.12435,1.12423,1.12427,21200000.0
2007-01-16 22:10:00,1.12436,1.12475,1.1243,1.12436,17400000.0
2007-01-16 22:11:00,1.12421,1.1246,1.12416,1.12446,10600000.0
2007-01-16 22:13:00,1.12465,1.12465,1.12419,1.1243,13800000.0
2007-01-16 22:14:00,1.12443,1.12446,1.12408,1.12446,4200000.0
2007-01-16 22:16:00,1.1241,1.12443,1.12385,1.12407,11400000.0
2007-01-16 22:18:00,1.12421,1.12466,1.12421,1.12446,23200000.0
2007-01-16 22:19:00,1.12394,1.1244,1.1239,1.1244,6400000.0
2007-01-16 22:20:00,1.1243,1.12438,1.1243,1.12438,3400000.0
2007-01-16 22:21:00,1.12428,1.12444,1.12393,1.12435,11400000.0
2007-01-16 22:22:00,1.12378,1.12387,1.12378,1.12387,3200000.0
2007-01-16 22:23:00,1.12375,1.1239,1.12362,1.1239,10800000.0
2007-01-16 22:24:00,1.12429,1.12451,1.12372,1.12451,18000000.0
2007-01-16 22:25:00,1.12432,1.12432,1.12388,1.12414,20000000.0
2007-01-16 22:26:00,1.12384,1.12422,1.12374,1.12397,6800000.0
2007-01-16 22:27:00,1.12376,1.12392,1.12376,1.12392,9000000.0
2007-01-16 22:28:00,1.12405,1.12426,1.124,1.124,4200000.0
2007-01-16 22:29:00,1.12427,1.12429,1.12413,1.12413,17400000.0
2007-01-16 22:32:00,1.12429,1.12443,1.12385,1.1239,15800000.0
2007-01-16 22:33:00,1.12412,1.1242,1.12393,1.12402,12000000.0
2007-01-16 22:34:00,1.12392,1.1243,1.12392,1.1243,2600000.0
2007-01-16 22:35:00,1.12368,1.12463,1.12368,1.12419,12400000.0
2007-01-16 22:36:00,1.12405,1.12411,1.12387,1.12389,20200000.0
2007-01-16 22:37:00,1.12357,1.12395,1.12357,1.12371,8600000.0
2007-01-16 22:38:00,1.12334,1.12415,1.12334,1.12383,16200000.0
2007-01-16 22:39:00,1.12396,1.12434,1.12396,1.12426,11400000.0
2007-01-16 22:41:00,1.12378,1.12423,1.12378,1.12421,26800000.0
2007-01-16 22:42:00,1.12417,1.12423,1.12377,1.12377,12200000.0
2007-01-16 22:43:00,1.12403,1.12438,1.12395,1.1243,7400000.0
2007-01-16 22:44:00,1.12446,1.12467,1.12414,1.12467,4200000.0
2007-01-16 22:45:00,1.12418,1.12476,1.12418,1.12467,14400000.0
2007-01-16 22:46:00,1.12419,1.12419,1.12403,1.12403,5200000.0
2007-01-16 22:47:00,1.12382,1.12382,1.12374,1.12374,2600000.0
2007-01-16 22:48:00,1.12366,1.12414,1.12363,1.12385,14400000.0
2007-01-16 22:49:00,1.12389,1.12413,1.1238,1.12413,13800000.0
2007-01-16 22:50:00,1.12397,1.12397,1.12364,1.12383,6800000.0
2007-01-16 22:51:00,1.12379,1.12394,1.12367,1.12367,14600000.0
2007-01-16 22:52:00,1.1236,1.12384,1.12347,1.12384,17000000.0
2007-01-16 22:53:00,1.12376,1.124,1.12369,1.1239,16200000.0
2007-01-16 22:54:00,1.12362,1.12439,1.12362,1.12373,17200000.0
2007-01-16 22:55:00,1.12375,1.12423,1.12375,1.1241,15800000.0
2007-01-16 22:56:00,1.12426,1.12426,1.12394,1.12394,2600000.0
2007-01-16 22:57:00,1.1239,1.12444,1.1238,1.12396,20600000.0
2007-01-16 22:58:00,1.12427,1.12427,1.12354,1.12398,15200000.0
2007-01-16 22:59:00,1.12399,1.12435,1.12397,1.12401,13800000.0
2007-01-16 23:00:00,1.12391,1.12391,1.12359,1.12359,5200000.0
2007-01-16 23:01:00,1.12405,1.12409,1.12373,1.12373,12400000.0
2007-01-16 23:03:00,1.12398,1.12398,1.1238,1.12383,21000000.0
2007-01-16 23:05:00,1.1238,1.12406,1.1238,1.12382,4200000.0
2007-01-16 23:09:00,1.12372,1.12444,1.12372,1.12444,16200000.0
2007-01-16 23:10:00,1.12406,1.12442,1.12365,1.12442,39000000.0
2007-01-16 23:11:00,1.12396,1.12417,1.12381,1.12404,14600000.0
2007-01-16 23:12:00,1.12343,1.12423,1.12343,1.12382,11600000.0
2007-01-16 23:13:00,1.12393,1.12418,1.12393,1.12418,16200000.0
2007-01-16 23:14:00,1.12427,1.12439,1.12403,1.12426,19200000.0
2007-01-16 23:15:00,1.12447,1.12452,1.12363,1.12452,13000000.0
2007-01-16 23:16:00,1.1242,1.12423,1.12419,1.12419,14400000.0
2007-01-16 23:17:00,1.12419,1.12454,1.12412,1.12423,6400000.0
2007-01-16 23:18:00,1.12379,1.12412,1.12379,1.12402,6400000.0
2007-01-16 23:19:00,1.12428,1.12428,1.12385,1.12423,17400000.0
2007-01-16 23:20:00,1.12407,1.12441,1.12404,1.12434,10000000.0
2007-01-16 23:21:00,1.12375,1.12421,1.1235,1.12386,21000000.0
2007-01-16 23:22:00,1.12379,1.12451,1.12379,1.12391,6400000.0
2007-01-16 23:23:00,1.12398,1.12407,1.12394,1.124,10000000.0
2007-01-16 23:24:00,1.12357,1.12388,1.12336,1.12379,10200000.0
2007-01-16 23:25:00,1.12398,1.12425,1.12363,1.1237,26400000.0
2007-01-16 23:26:00,1.12415,1.12415,1.12396,1.12404,8600000.0
2007-01-16 23:27:00,1.12383,1.12411,1.12349,1.12349,17400000.0
2007-01-16 23:28:00,1.12344,1.12372,1.12344,1.12357,6800000.0
2007-01-16 23:29:00,1.12356,1.12384,1.12327,1.12327,15400000.0
2007-01-16 23:30:00,1.12364,1.12368,1.12329,1.12329,18600000.0
2007-01-16 23:31:00,1.12342,1.12377,1.12334,1.1236,7800000.0
2007-01-16 23:32:00,1.12352,1.12352,1.1232,1.12328,12600000.0
2007-01-16 23:33:00,1.12359,1.12385,1.12346,1.12354,23600000.0
2007-01-16 23:34:00,1.12377,1.1239,1.12348,1.12348,13000000.0
2007-01-16 23:35:00,1.12396,1.12441,1.12388,1.12402,22800000.0
2007-01-16 23:37:00,1.12441,1.12456,1.12388,1.12436,16200000.0
2007-01-16 23:38:00,1.12424,1.12427,1.12403,1.12416,22600000.0
2007-01-16 23:39:00,1.12435,1.12448,1.12419,1.12419,21800000.0
2007-01-16 23:40:00,1.12404,1.1241,1.12384,1.1241,11600000.0
2007-01-16 23:41:00,1.12414,1.12414,1.12364,1.12364,15800000.0
2007-01-16 23:42:00,1.12414,1.12418,1.12358,1.12358,13400000.0
2007-01-16 23:43:00,1.12369,1.12388,1.12346,1.12388,11200000.0
2007-01-16 23:44:00,1.12365,1.12379,1.12323,1.12323,13800000.0
2007-01-16 23:45:00,1.12597,1.13069,1.12597,1.13069,7400000.0
2007-01-16 23:46:00,1.13058,1.13128,1.13023,1.13128,21800000.0
2007-01-16 23:47:00,1.13174,1.13195,1.1302,1.1302,23800000.0
2007-01-16 23:48:00,1.12984,1.13046,1.12984,1.13046,12400000.0
2007-01-16 23:49:00,1.13096,1.13121,1.13076,1.13114,21200000.0
2007-01-16 23:50:00,1.13154,1.13226,1.13154,1.13192,18200000.0
2007-01-16 23:51:00,1.132,1.13229,1.13173,1.13173,26600000.0
2007-01-16 23:52:00,1.13185,1.13259,1.13152,1.13152,16600000.0
2007-01-16 23:53:00,1.13138,1.13181,1.13123,1.13123,9200000.0
2007-01-16 23:54:00,1.13061,1.1312,1.13055,1.13074,13800000.0
2007-01-16 23:55:00,1.13062,1.13105,1.13057,1.13105,10000000.0
2007-01-16 23:56:00,1.13094,1.13112,1.13062,1.1307,12600000.0
2007-01-16 23:57:00,1.13076,1.13076,1.13015,1.13015,3600000.0
2007-01-16 23:58:00,1.1298,1.13011,1.12958,1.13011,11800000.0
2007-01-16 23:59:00,1.13017,1.13022,1.13003,1.13022,6800000.0
2007-01-17 00:00:00,1.13028,1.13053,1.13003,1.13019,22200000.0
2007-01-17 00:01:00,1.13015,1.13031,1.12996,1.13031,11800000.0
2007-01-17 00:02:00,1.13051,1.13051,1.13006,1.13034,14200000.0
2007-01-17 00:03:00,1.1305,1.13085,1.13038,1.13056,16600000.0
2007-01-17 00:04:00,1.13052,1.13132,1.13052,1.13132,9000000.0
2007-01-17 00:05:00,1.13086,1.13117,1.13084,1.13084,7400000.0
2007-01-17 00:06:00,1.13076,1.13103,1.13054,1.13103,9800000.0
2007-01-17 00:07:00,1.13046,1.13066,1.13035,1.13035,4800000.0
2007-01-17 00:08:00,1.13039,1.1306,1.13021,1.13022,16800000.0
2007-01-17 00:09:00,1.13044,1.131,1.13004,1.13023,20000000.0
2007-01-17 00:10:00,1.13081,1.13081,1.13072,1.13072,2600000.0
2007-01-17 00:11:00,1.13056,1.13066,1.13045,1.13065,13000000.0
2007-01-17 00:12:00,1.13067,1.13114,1.13067,1.13114,3400000.0
2007-01-17 00:13:00,1.13136,1.13136,1.13112,1.1312,16200000.0
2007-01-17 00:14:00,1.13117,1.13124,1.13066,1.13124,17000000.0
2007-01-17 00:15:00,1.13085,1.13147,1.13085,1.13093,22000000.0
2007-01-17 00:16:00,1.13126,1.13147,1.13126,1.13147,12000000.0
2007-01-17 00:17:00,1.13127,1.13196,1.13127,1.13196,9400000.0
2007-01-17 00:18:00,1.13162,1.13199,1.13162,1.13175,10400000.0
2007-01-17 00:19:00,1.13169,1.13212,1.13152,1.13186,24400000.0
2007-01-17 00:20:00,1.13198,1.1321,1.13123,1.1321,10400000.0
2007-01-17 00:21:00,1.13169,1.13169,1.13123,1.13161,16600000.0
2007-01-17 00:22:00,1.13192,1.13192,1.13151,1.13151,20200000.0
2007-01-17 00:23:00,1.13161,1.13161,1.13136,1.13136,5600000.0
2007-01-17 00:24:00,1.13169,1.13169,1.13161,1.13164,5800000.0
2007-01-17 00:25:00,1.13233,1.13251,1.13208,1.13251,4800000.0
2007-01-17 00:26:00,1.13293,1.1338,1.13293,1.13359,10800000.0
2007-01-17 00:27:00,1.13303,1.13312,1.13303,1.13312,2600000.0
2007-01-17 00:28:00,1.13344,1.13344,1.13281,1.13335,5800000.0
2007-01-17 00:29:00,1.13265,1.1331,1.13226,1.1331,14800000.0
2007-01-17 00:31:00,1.13297,1.13302,1.13244,1.13264,13400000.0
2007-01-17 00:32:00,1.13319,1.13319,1.13246,1.13274,7200000.0
2007-01-17 00:33:00,1.13268,1.13293,1.13263,1.13269,9400000.0
2007-01-17 00:34:00,1.13216,1.13216,1.13203,1.13203,10800000.0
2007-01-17 00:35:00,1.13235,1.13235,1.13207,1.13226,18400000.0
2007-01-17 00:36:00,1.13225,1.13225,1.13153,1.13153,8800000.0
2007-01-17 00:37:00,1.1318,1.1318,1.13133,1.13175,9400000.0
2007-01-17 00:38:00,1.13165,1.1319,1.13139,1.13139,8800000.0
2007-01-17 00:39:00,1.13134,1.13163,1.13126,1.13154,31800000.0
2007-01-17 00:40:00,1.13159,1.13179,1.13123,1.1316,14400000.0
2007-01-17 00:41:00,1.13152,1.13208,1.13152,1.13175,8200000.0
2007-01-17 00:42:00,1.13186,1.1323,1.13184,1.1323,11200000.0
2007-01-17 00:43:00,1.13205,1.13242,1.13205,1.13242,13200000.0
2007-01-17 00:44:00,1.13207,1.13211,1.13183,1.13211,15800000.0
2007-01-17 00:45:00,1.13257,1.13257,1.1317,1.13224,22600000.0
2007-01-17 00:46:00,1.13227,1.13235,1.13199,1.13229,29800000.0
2007-01-17 00:47:00,1.13222,1.13249,1.13194,1.13217,17800000.0
2007-01-17 00:48:00,1.13221,1.13252,1.13221,1.13252,7600000.0
2007-01-17 00:49:00,1.1319,1.13285,1.1319,1.13285,15200000.0
2007-01-17 00:50:00,1.13263,1.13297,1.13263,1.13278,15800000.0
2007-01-17 00:51:00,1.1324,1.13263,1.13232,1.13263,6200000.0
2007-01-17 00:52:00,1.13271,1.13274,1.13252,1.13274,25000000.0
2007-01-17 00:53:00,1.13281,1.13281,1.13229,1.13258,3600000.0
2007-01-17 00:54:00,1.13233,1.13261,1.13208,1.13208,11400000.0
2007-01-17 00:55:00,1.13286,1.133,1.13214,1.133,18200000.0
2007-01-17 00:56:00,1.13251,1.13306,1.13244,1.1325,13600000.0
2007-01-17 00:57:00,1.13277,1.13285,1.13226,1.13268,16400000.0
2007-01-17 00:58:00,1.1323,1.1323,1.13206,1.13206,3200000.0
2007-01-17 00:59:00,1.13188,1.13246,1.13155,1.13188,23200000.0
2007-01-17 01:00:00,1.13208,1.13255,1.13175,1.13255,19200000.0
2007-01-17 01:01:00,1.13242,1.13299,1.13217,1.13254,17800000.0
2007-01-17 01:02:00,1.13273,1.13315,1.13256,1.13256,7400000.0
2007-01-17 01:03:00,1.13256,1.13272,1.13256,1.13259,11400000.0
2007-01-17 01:04:00,1.13265,1.13281,1.13261,1.13261,8800000.0
2007-01-17 01:05:00,1.13278,1.13305,1.13258,1.13292,17200000.0
2007-01-17 01:06:00,1.13294,1.13326,1.13276,1.13326,28800000.0
2007-01-17 01:07:00,1.133,1.13332,1.13299,1.13307,9600000.0
2007-01-17 01:08:00,1.13269,1.13289,1.13225,1.1325,18400000.0
2007-01-17 01:09:00,1.13246,1.13296,1.13233,1.13251,19200000.0
2007-01-17 01:10:00,1.13267,1.133,1.13267,1.13267,14600000.0
2007-01-17 01:12:00,1.13264,1.13264,1.13222,1.13222,4200000.0
2007-01-17 01:13:00,1.13214,1.13251,1.13214,1.13232,27200000.0
2007-01-17 01:14:00,1.13222,1.13239,1.13194,1.13239,22200000.0
2007-01-17 01:15:00,1.13229,1.13236,1.1322,1.13236,11600000.0
2007-01-17 01:16:00,1.13199,1.13219,1.13177,1.13177,18000000.0
2007-01-17 01:17:00,1.1317,1.1317,1.13151,1.13156,15400000.0
2007-01-17 01:18:00,1.13173,1.13187,1.13146,1.13165,11000000.0
2007-01-17 01:19:00,1.13158,1.1318,1.13152,1.1318,23000000.0
2007-01-17 01:20:00,1.13187,1.13207,1.13157,1.13196,14800000.0
2007-01-17 01:21:00,1.13206,1.13237,1.13163,1.13237,21400000.0
2007-01-17 01:22:00,1.13269,1.13269,1.13224,1.13248,5600000.0
2007-01-17 01:23:00,1.13257,1.13264,1.13222,1.13224,9600000.0
2007-01-17 01:25:00,1.13238,1.13269,1.132,1.13269,18000000.0
2007-01-17 01:26:00,1.13227,1.13227,1.13197,1.13198,20000000.0
2007-01-17 01:28:00,1.13235,1.13247,1.13214,1.13214,20800000.0
2007-01-17 01:29:00,1.13229,1.13251,1.13207,1.13215,9200000.0
2007-01-17 01:30:00,1.13243,1.13247,1.13233,1.13233,11000000.0
2007-01-17 01:31:00,1.13246,1.13246,1.13211,1.13245,14800000.0
2007-01-17 01:32:00,1.13205,1.13234,1.13205,1.1323,20600000.0
2007-01-17 01:33:00,1.13245,1.13288,1.13242,1.13283,15400000.0
2007-01-17 01:34:00,1.13244,1.13282,1.13237,1.13237,8600000.0
2007-01-17 01:35:00,1.13253,1.13292,1.13253,1.13263,35000000.0
2007-01-17 01:36:00,1.13255,1.13255,1.13213,1.13246,11200000.0
2007-01-17 01:37:00,1.1324,1.13281,1.1324,1.13247,24600000.0
2007-01-17 01:38:00,1.13246,1.13246,1.13218,1.13222,7600000.0
2007-01-17 01:39:00,1.13251,1.1327,1.13251,1.13258,12600000.0
2007-01-17 01:40:00,1.13268,1.13274,1.13232,1.13274,19200000.0
2007-01-17 01:41:00,1.13303,1.13316,1.13302,1.13313,10000000.0
2007-01-17 01:42:00,1.13323,1.13334,1.13287,1.13287,13200000.0
2007-01-17 01:43:00,1.13342,1.13342,1.13279,1.13301,10600000.0
2007-01-17 01:44:00,1.13336,1.13336,1.13258,1.13264,11000000.0
2007-01-17 01:45:00,1.13326,1.13341,1.13319,1.13341,11200000.0
2007-01-17 01:46:00,1.13325,1.13362,1.1331,1.13355,26200000.0
2007-01-17 01:47:00,1.13326,1.1333,1.13307,1.13322,13800000.0
2007-01-17 01:48:00,1.13325,1.13337,1.1331,1.13324,12200000.0
2007-01-17 01:49:00,1.13277,1.13299,1.13277,1.13292,9800000.0
2007-01-17 01:50:00,1.13281,1.13317,1.13245,1.13245,12000000.0
2007-01-17 01:51:00,1.13286,1.13322,1.13286,1.13322,15000000.0
2007-01-17 01:52:00,1.13293,1.13319,1.13293,1.13313,26800000.0
2007-01-17 01:53:00,1.134,1.134,1.13377,1.13381,9800000.0
2007-01-17 01:54:00,1.13379,1.13379,1.13344,1.13347,14000000.0
2007-01-17 01:55:00,1.13362,1.13377,1.13345,1.13347,21600000.0
2007-01-17 01:56:00,1.13362,1.13362,1.13308,1.13336,15800000.0
2007-01-17 01:57:00,1.13324,1.13359,1.13324,1.13355,26600000.0
2007-01-17 01:58:00,1.1337,1.1337,1.13362,1.13362,2600000.0
2007-01-17 01:59:00,1.13347,1.13398,1.13304,1.13305,12400000.0
2007-01-17 02:00:00,1.13316,1.13352,1.13316,1.13352,13800000.0
2007-01-17 02:01:00,1.13368,1.13396,1.1334,1.13396,16800000.0
2007-01-17 02:02:00,1.13374,1.13374,1.13323,1.13363,9200000.0
2007-01-17 02:03:00,1.1338,1.13406,1.13376,1.13387,19200000.0
2007-01-17 02:04:00,1.13422,1.13422,1.13339,1.13393,19400000.0
2007-01-17 02:05:00,1.13367,1.13367,1.13354,1.13356,3600000.0
2007-01-17 02:06:00,1.13353,1.13397,1.13332,1.1337,11600000.0
2007-01-17 02:08:00,1.13365,1.13374,1.13344,1.13374,16800000.0
2007-01-17 02:09:00,1.13352,1.13365,1.1335,1.13358,17200000.0
2007-01-17 02:10:00,1.13357,1.13403,1.13357,1.13392,15800000.0
2007-01-17 02:11:00,1.13356,1.13425,1.13356,1.13383,9600000.0
2007-01-17 02:12:00,1.13381,1.13418,1.13368,1.13418,17800000.0
2007-01-17 02:14:00,1.13375,1.13419,1.13375,1.134,11800000.0
2007-01-17 02:15:00,1.13412,1.13456,1.13383,1.13383,31000000.0
2007-01-17 02:16:00,1.1336,1.13384,1.1332,1.13339,9400000.0
2007-01-17 02:17:00,1.13339,1.13339,1.13305,1.13315,10800000.0
2007-01-17 02:18:00,1.13347,1.1337,1.13311,1.13312,19200000.0
2007-01-17 02:19:00,1.13346,1.13346,1.13282,1.1332,10200000.0
2007-01-17 02:20:00,1.13311,1.13326,1.13298,1.13321,17000000.0
2007-01-17 02:21:00,1.13262,1.13318,1.13231,1.13231,23400000.0
2007-01-17 02:22:00,1.13277,1.13277,1.13231,1.13232,11800000.0
2007-01-17 02:23:00,1.13251,1.13287,1.13251,1.13278,29000000.0
2007-01-17 02:24:00,1.13295,1.13295,1.13244,1.13262,18600000.0
2007-01-17 02:25:00,1.1328,1.1328,1.13238,1.13238,20200000.0
2007-01-17 02:26:00,1.13273,1.13306,1.13273,1.13306,17200000.0
2007-01-17 02:27:00,1.13271,1.13283,1.13247,1.13267,16200000.0
2007-01-17 02:28:00,1.13251,1.13299,1.13236,1.13236,15000000.0
2007-01-17 02:29:00,1.13293,1.13316,1.13274,1.13316,18400000.0
2007-01-17 02:30:00,1.13282,1.13289,1.13244,1.13249,21400000.0
2007-01-17 02:31:00,1.13244,1.13244,1.13196,1.13226,11200000.0
2007-01-17 02:32:00,1.13234,1.13268,1.13212,1.13268,10400000.0
2007-01-17 02:34:00,1.13216,1.13233,1.13184,1.13204,9600000.0
2007-01-17 02:35:00,1.13242,1.13249,1.13177,1.1324,11600000.0
2007-01-17 02:37:00,1.13208,1.13209,1.13208,1.13209,2600000.0
2007-01-17 02:38:00,1.13213,1.13245,1.13195,1.132,24000000.0
2007-01-17 02:39:00,1.13226,1.13233,1.13196,1.13223,18400000.0
2007-01-17 02:40:00,1.13162,1.13227,1.13155,1.13227,21200000.0
2007-01-17 02:41:00,1.13212,1.13212,1.13151,1.13166,5400000.0
2007-01-17 02:42:00,1.1318,1.13226,1.13171,1.13226,12400000.0
2007-01-17 02:43:00,1.13222,1.13222,1.13166,1.13185,8200000.0
2007-01-17 02:44:00,1.13196,1.13244,1.13193,1.1321,21800000.0
2007-01-17 02:45:00,1.13186,1.13222,1.13172,1.13187,21000000.0
2007-01-17 02:46:00,1.13192,1.1326,1.13192,1.1326,14000000.0
2007-01-17 02:47:00,1.13206,1.13206,1.13159,1.13186,9800000.0
2007-01-17 02:48:00,1.13181,1.13186,1.13166,1.13184,22000000.0
2007-01-17 02:49:00,1.13188,1.13193,1.13183,1.13193,12800000.0
2007-01-17 02:50:00,1.13172,1.13208,1.13161,1.13161,6200000.0
2007-01-17 02:51:00,1.13174,1.13186,1.1314,1.13147,16600000.0
2007-01-17 02:52:00,1.13162,1.13167,1.13132,1.13146,13000000.0
2007-01-17 02:53:00,1.13131,1.13159,1.13125,1.13141,17800000.0
2007-01-17 02:54:00,1.13174,1.13182,1.13148,1.13174,9400000.0
2007-01-17 02:55:00,1.13151,1.13192,1.13095,1.13131,16400000.0
2007-01-17 02:56:00,1.13149,1.13177,1.13131,1.13149,18800000.0
2007-01-17 02:58:00,1.13174,1.13174,1.13132,1.13135,16400000.0
2007-01-17 02:59:00,1.1314,1.13159,1.13115,1.13115,18800000.0
2007-01-17 03:00:00,1.13148,1.13148,1.13097,1.13097,9200000.0
2007-01-17 03:01:00,1.13112,1.1314,1.13112,1.13119,6800000.0
2007-01-17 03:02:00,1.13107,1.13117,1.13107,1.13117,3400000.0
2007-01-17 03:04:00,1.13104,1.13113,1.13074,1.13074,16800000.0
2007-01-17 03:05:00,1.13078,1.13135,1.13057,1.13057,18600000.0
2007-01-17 03:06:00,1.13055,1.13079,1.13035,1.13079,14400000.0
2007-01-17 03:07:00,1.13129,1.13129,1.13077,1.13085,17000000.0
2007-01-17 03:08:00,1.1308,1.13092,1.13063,1.13081,9000000.0
2007-01-17 03:09:00,1.13088,1.1309,1.13055,1.13057,7400000.0
2007-01-17 03:10:00,1.13095,1.13096,1.13066,1.13082,11200000.0
2007-01-17 03:11:00,1.13046,1.13113,1.13046,1.13113,7400000.0
2007-01-17 03:13:00,1.13095,1.13119,1.13087,1.13087,20800000.0
2007-01-17 03:14:00,1.13156,1.13156,1.13108,1.13131,17000000.0
2007-01-17 03:15:00,1.13094,1.13135,1.13079,1.13107,18800000.0
2007-01-17 03:16:00,1.13106,1.13126,1.13093,1.13119,8400000.0
2007-01-17 03:17:00,1.13117,1.13153,1.13117,1.13153,14600000.0
2007-01-17 03:18:00,1.1316,1.13175,1.13127,1.13127,13800000.0
2007-01-17 03:19:00,1.13194,1.13194,1.1312,1.1312,17800000.0
2007-01-17 03:20:00,1.13155,1.13184,1.13144,1.13146,12200000.0
2007-01-17 03:21:00,1.13152,1.13175,1.13148,1.13152,20400000.0
2007-01-17 03:23:00,1.1315,1.1315,1.13125,1.13135,7800000.0
2007-01-17 03:24:00,1.1315,1.13156,1.13125,1.13125,14400000.0
2007-01-17 03:25:00,1.13162,1.13194,1.13144,1.13194,20000000.0
2007-01-17 03:26:00,1.13177,1.13224,1.13177,1.132,9400000.0
2007-01-17 03:27:00,1.13205,1.13234,1.13197,1.13222,6800000.0
2007-01-17 03:28:00,1.13209,1.13209,1.13158,1.13158,18600000.0
2007-01-17 03:29:00,1.13158,1.1322,1.13158,1.13198,18600000.0
2007-01-17 03:30:00,1.13166,1.13177,1.13139,1.13157,11800000.0
2007-01-17 03:32:00,1.13186,1.13186,1.1311,1.13127,18200000.0
2007-01-17 03:33:00,1.13145,1.13148,1.13103,1.13148,17000000.0
2007-01-17 03:34:00,1.13113,1.13169,1.13113,1.13129,11200000.0
2007-01-17 03:35:00,1.13113,1.13149,1.13113,1.1312,9800000.0
2007-01-17 03:36:00,1.13135,1.13168,1.13112,1.13123,15600000.0
2007-01-17 03:38:00,1.13146,1.13196,1.13127,1.13179,11200000.0
2007-01-17 03:39:00,1.1316,1.1321,1.1316,1.13171,11400000.0
2007-01-17 03:40:00,1.13134,1.13192,1.13134,1.13158,17400000.0
2007-01-17 03:41:00,1.13149,1.13192,1.13141,1.13141,10400000.0
2007-01-17 03:43:00,1.13139,1.1316,1.13139,1.13142,11800000.0
2007-01-17 03:44:00,1.13159,1.13159,1.13125,1.13125,22800000.0
2007-01-17 03:45:00,1.13118,1.13144,1.13111,1.1314,10000000.0
2007-01-17 03:46:00,1.1315,1.1315,1.13103,1.13127,32600000.0
2007-01-17 03:47:00,1.13132,1.13142,1.13123,1.13142,10400000.0
2007-01-17 03:48:00,1.13138,1.13155,1.13103,1.1311,14000000.0
2007-01-17 03:49:00,1.13185,1.13185,1.13137,1.13177,19400000.0
2007-01-17 03:50:00,1.13189,1.13211,1.13183,1.13208,11400000.0
2007-01-17 03:51:00,1.13215,1.13248,1.13166,1.13168,11600000.0
2007-01-17 03:52:00,1.13155,1.13236,1.13155,1.1319,17600000.0
2007-01-17 03:53:00,1.13197,1.13241,1.13193,1.13218,18000000.0
2007-01-17 03:54:00,1.1323,1.1323,1.13187,1.13219,14200000.0
2007-01-17 03:55:00,1.132,1.1324,1.13171,1.13223,10200000.0
2007-01-17 03:56:00,1.13157,1.1316,1.13134,1.13159,26200000.0
2007-01-17 03:57:00,1.13182,1.132,1.13172,1.13191,10200000.0
2007-01-17 03:58:00,1.13163,1.13196,1.13162,1.13196,18000000.0
2007-01-17 03:59:00,1.13184,1.13223,1.1317,1.13185,17000000.0
2007-01-17 04:00:00,1.13172,1.13234,1.13156,1.13212,20400000.0
2007-01-17 04:01:00,1.1322,1.13264,1.1322,1.13236,21000000.0
2007-01-17 04:02:00,1.13237,1.13245,1.13178,1.13178,13400000.0
2007-01-17 04:03:00,1.13165,1.13206,1.13165,1.13169,18800000.0
2007-01-17 04:04:00,1.13195,1.13209,1.13161,1.13161,19600000.0
2007-01-17 04:05:00,1.13164,1.13205,1.13157,1.13157,5800000.0
2007-01-17 04:06:00,1.13147,1.13177,1.13147,1.13177,5800000.0
2007-01-17 04:07:00,1.13179,1.1322,1.13179,1.13181,7000000.0
2007-01-17 04:08:00,1.13244,1.13249,1.13205,1.13205,13400000.0
2007-01-17 04:09:00,1.13228,1.13252,1.13219,1.1324,14600000.0
2007-01-17 04:10:00,1.1323,1.1323,1.13175,1.13176,22600000.0
2007-01-17 04:11:00,1.13185,1.13186,1.13165,1.13169,8200000.0
2007-01-17 04:12:00,1.13158,1.13174,1.13158,1.13174,3200000.0
2007-01-17 04:13:00,1.13195,1.13195,1.13167,1.13167,5200000.0
2007-01-17 04:14:00,1.13151,1.1318,1.13151,1.1318,3200000.0
2007-01-17 04:16:00,1.13206,1.13216,1.13205,1.13205,6400000.0
2007-01-17 04:18:00,1.1321,1.13225,1.13202,1.13205,17400000.0
2007-01-17 04:19:00,1.13232,1.13232,1.13211,1.13211,7200000.0
2007-01-17 04:20:00,1.13201,1.13209,1.13181,1.13181,11200000.0
2007-01-17 04:21:00,1.13231,1.13234,1.13146,1.13181,11400000.0
2007-01-17 04:22:00,1.13167,1.1319,1.1315,1.1315,12800000.0
2007-01-17 04:23:00,1.13156,1.13201,1.13155,1.13159,19600000.0
2007-01-17 04:27:00,1.13156,1.1317,1.13156,1.1317,2600000.0
2007-01-17 04:28:00,1.13135,1.13135,1.1313,1.1313,2600000.0
2007-01-17 04:29:00,1.13122,1.13122,1.13111,1.13111,3600000.0
2007-01-17 04:30:00,1.13109,1.1313,1.13108,1.1313,13800000.0
2007-01-17 04:31:00,1.13146,1.13176,1.13138,1.13155,5200000.0
2007-01-17 04:32:00,1.13109,1.13137,1.13109,1.13127,7800000.0
2007-01-17 04:34:00,1.13111,1.13161,1.13111,1.13161,3600000.0
2007-01-17 04:35:00,1.13136,1.13136,1.13105,1.13105,15200000.0
2007-01-17 04:36:00,1.13101,1.13125,1.13101,1.13101,19400000.0
2007-01-17 04:38:00,1.13107,1.13117,1.13103,1.13117,6600000.0
2007-01-17 04:39:00,1.1308,1.13082,1.1307,1.13071,11200000.0
2007-01-17 04:40:00,1.13081,1.13084,1.13065,1.13065,3600000.0
2007-01-17 04:41:00,1.13059,1.13103,1.13059,1.13103,8000000.0
2007-01-17 04:42:00,1.13089,1.13111,1.13089,1.13098,28200000.0
2007-01-17 04:43:00,1.13103,1.13103,1.13072,1.13072,2000000.0
2007-01-17 04:45:00,1.13174,1.13174,1.13131,1.13131,9200000.0
2007-01-17 04:46:00,1.13108,1.1314,1.13094,1.13118,19800000.0
2007-01-17 04:47:00,1.13149,1.13149,1.1311,1.1311,2000000.0
2007-01-17 04:48:00,1.1313,1.13131,1.13102,1.13102,20400000.0
2007-01-17 04:49:00,1.13117,1.13117,1.13059,1.1308,10600000.0
2007-01-17 04:50:00,1.13119,1.13119,1.13073,1.13107,14200000.0
2007-01-17 04:52:00,1.13067,1.13089,1.13053,1.13089,27600000.0
2007-01-17 04:53:00,1.13101,1.13127,1.13087,1.13109,9800000.0
2007-01-17 04:54:00,1.13109,1.1316,1.13109,1.13122,21600000.0
2007-01-17 04:55:00,1.13126,1.13126,1.13092,1.13092,9000000.0
2007-01-17 04:56:00,1.13102,1.13111,1.13091,1.13091,17800000.0
2007-01-17 04:57:00,1.1309,1.13095,1.13062,1.13095,11600000.0
2007-01-17 04:58:00,1.13091,1.131,1.13051,1.13053,14600000.0
2007-01-17 04:59:00,1.13099,1.13136,1.1308,1.1308,8200000.0
2007-01-17 05:00:00,1.13111,1.1313,1.13099,1.13103,18400000.0
2007-01-17 05:01:00,1.13115,1.13115,1.1309,1.1309,8400000.0
2007-01-17 05:03:00,1.13111,1.13126,1.13103,1.13105,23400000.0
2007-01-17 05:05:00,1.13121,1.13135,1.13087,1.13087,15600000.0
2007-01-17 05:09:00,1.13141,1.13141,1.13123,1.13126,4800000.0
2007-01-17 05:10:00,1.13118,1.13139,1.13082,1.13139,4800000.0
2007-01-17 05:11:00,1.13152,1.13152,1.13136,1.13136,3400000.0
2007-01-17 05:12:00,1.13162,1.13166,1.13116,1.13138,11600000.0
2007-01-17 05:14:00,1.13137,1.13165,1.13132,1.13132,6600000.0
2007-01-17 05:15:00,1.13137,1.13137,1.13114,1.13114,5400000.0
2007-01-17 05:16:00,1.13105,1.13122,1.13079,1.13079,13400000.0
2007-01-17 05:17:00,1.13095,1.131,1.13068,1.13068,9000000.0
2007-01-17 05:18:00,1.13086,1.13121,1.13069,1.13121,22800000.0
2007-01-17 05:19:00,1.13084,1.13122,1.13076,1.13076,16200000.0
2007-01-17 05:20:00,1.13091,1.13146,1.13091,1.13129,14800000.0
2007-01-17 05:21:00,1.1311,1.13117,1.13073,1.1311,7800000.0
2007-01-17 05:22:00,1.13084,1.13084,1.13075,1.13075,2600000.0
2007-01-17 05:23:00,1.13081,1.13122,1.13061,1.13081,10800000.0
2007-01-17 05:25:00,1.13073,1.13074,1.1304,1.13074,11000000.0
2007-01-17 05:26:00,1.13099,1.13099,1.13092,1.13099,4200000.0
2007-01-17 05:28:00,1.13105,1.13125,1.13102,1.13102,5200000.0
2007-01-17 05:29:00,1.13107,1.13132,1.13096,1.13102,11200000.0
2007-01-17 05:30:00,1.13087,1.13133,1.1308,1.13086,17000000.0
2007-01-17 05:32:00,1.13099,1.13119,1.13067,1.13067,8800000.0
2007-01-17 05:33:00,1.13112,1.13146,1.13096,1.13107,11200000.0
2007-01-17 05:34:00,1.13136,1.1314,1.13125,1.1314,6200000.0
2007-01-17 05:35:00,1.13142,1.13168,1.13106,1.13155,13600000.0
2007-01-17 05:36:00,1.13156,1.13156,1.13123,1.13123,5800000.0
2007-01-17 05:37:00,1.13135,1.13167,1.13105,1.13167,26000000.0
2007-01-17 05:38:00,1.13146,1.13151,1.13146,1.13151,2600000.0
2007-01-17 05:39:00,1.1318,1.1318,1.13153,1.13176,6600000.0
2007-01-17 05:40:00,1.13181,1.13181,1.13136,1.13157,19000000.0
2007-01-17 05:41:00,1.13135,1.1315,1.13092,1.13125,25200000.0
2007-01-17 05:42:00,1.13182,1.13182,1.13144,1.13173,16400000.0
2007-01-17 05:43:00,1.1318,1.13205,1.1315,1.13202,12000000.0
2007-01-17 05:46:00,1.13171,1.13186,1.13145,1.1318,9600000.0
2007-01-17 05:47:00,1.13181,1.13181,1.13149,1.13149,14600000.0
2007-01-17 05:48:00,1.13144,1.13144,1.13108,1.13108,9200000.0
2007-01-17 05:49:00,1.13133,1.13133,1.13123,1.13123,2600000.0
2007-01-17 05:50:00,1.13125,1.13157,1.13092,1.13134,25200000.0
2007-01-17 05:52:00,1.13131,1.13143,1.13123,1.13143,24400000.0
2007-01-17 05:53:00,1.13147,1.13177,1.13136,1.13155,10600000.0
2007-01-17 05:54:00,1.13156,1.1318,1.13151,1.13159,15400000.0
2007-01-17 05:55:00,1.1322,1.1322,1.13192,1.13192,12000000.0
2007-01-17 05:57:00,1.13168,1.13181,1.1314,1.1314,10400000.0
2007-01-17 05:58:00,1.13153,1.1318,1.13137,1.13142,21000000.0
2007-01-17 05:59:00,1.13177,1.13188,1.13167,1.13167,9600000.0
2007-01-17 06:00:00,1.13155,1.13214,1.13136,1.1317,8200000.0
2007-01-17 06:01:00,1.13185,1.13213,1.13155,1.13175,20600000.0
2007-01-17 06:02:00,1.1317,1.13184,1.1317,1.13184,11400000.0
2007-01-17 06:03:00,1.13177,1.13177,1.13169,1.13169,4000000.0
2007-01-17 06:04:00,1.13152,1.13194,1.13138,1.13138,6800000.0
2007-01-17 06:05:00,1.13116,1.13176,1.13116,1.13164,9600000.0
2007-01-17 06:06:00,1.13154,1.13165,1.13135,1.13135,18000000.0
2007-01-17 06:07:00,1.13123,1.13148,1.13123,1.13148,11200000.0
2007-01-17 06:08:00,1.13131,1.13161,1.13131,1.13161,14600000.0
2007-01-17 06:09:00,1.13163,1.13183,1.13163,1.13165,19400000.0
2007-01-17 06:10:00,1.13168,1.13168,1.13148,1.13164,8800000.0
2007-01-17 06:11:00,1.13188,1.13201,1.13168,1.1317,16600000.0
2007-01-17 06:12:00,1.13169,1.13181,1.13166,1.13181,9200000.0
2007-01-17 06:13:00,1.13152,1.13163,1.13124,1.13155,13000000.0
2007-01-17 06:14:00,1.1318,1.1318,1.13167,1.13167,8800000.0
2007-01-17 06:15:00,1.13162,1.13162,1.13152,1.13152,3200000.0
2007-01-17 06:16:00,1.13169,1.13169,1.13115,1.13115,7200000.0
2007-01-17 06:17:00,1.13141,1.13164,1.1314,1.13164,11600000.0
2007-01-17 06:18:00,1.1314,1.13195,1.1312,1.13152,13200000.0
2007-01-17 06:19:00,1.13149,1.13169,1.13146,1.13169,7200000.0
2007-01-17 06:20:00,1.13161,1.13189,1.13148,1.13157,11000000.0
2007-01-17 06:22:00,1.13153,1.13214,1.13144,1.13155,12200000.0
2007-01-17 06:23:00,1.13174,1.132,1.13164,1.13181,7400000.0
2007-01-17 06:24:00,1.13156,1.13179,1.1315,1.13171,21000000.0
2007-01-17 06:25:00,1.13178,1.13218,1.13177,1.13183,8200000.0
2007-01-17 06:26:00,1.13176,1.13201,1.13176,1.13185,8200000.0
2007-01-17 06:27:00,1.13174,1.13202,1.13174,1.13175,13400000.0
2007-01-17 06:28:00,1.13187,1.1319,1.13161,1.13188,13200000.0
2007-01-17 06:29:00,1.13195,1.13195,1.13155,1.13163,20600000.0
2007-01-17 06:30:00,1.13146,1.13154,1.13134,1.13154,14200000.0
2007-01-17 06:31:00,1.13161,1.13165,1.13118,1.13162,26800000.0
2007-01-17 06:32:00,1.13193,1.13193,1.13164,1.13188,9200000.0
2007-01-17 06:33:00,1.13214,1.13241,1.13214,1.13241,6800000.0
2007-01-17 06:34:00,1.132,1.132,1.13158,1.13158,5800000.0
2007-01-17 06:35:00,1.13178,1.13197,1.13165,1.13165,17000000.0
2007-01-17 06:36:00,1.13174,1.13237,1.13166,1.13237,11600000.0
2007-01-17 06:38:00,1.13222,1.13234,1.13191,1.13234,9000000.0
2007-01-17 06:39:00,1.1322,1.1322,1.13179,1.13196,4200000.0
2007-01-17 06:40:00,1.13249,1.13249,1.13178,1.13198,10000000.0
2007-01-17 06:42:00,1.13198,1.13198,1.13168,1.13186,12600000.0
2007-01-17 06:43:00,1.13212,1.13237,1.13194,1.13237,13200000.0
2007-01-17 06:44:00,1.13214,1.1323,1.13193,1.13193,6800000.0
2007-01-17 06:45:00,1.13207,1.13235,1.13194,1.13196,17200000.0
2007-01-17 06:46:00,1.1326,1.1326,1.13151,1.13151,7600000.0
2007-01-17 06:47:00,1.13224,1.13224,1.13183,1.13183,10600000.0
2007-01-17 06:48:00,1.13235,1.13235,1.13218,1.13233,11800000.0
2007-01-17 06:49:00,1.13255,1.13261,1.13214,1.13261,14000000.0
2007-01-17 06:50:00,1.13241,1.13255,1.13219,1.13239,27600000.0
2007-01-17 06:51:00,1.13257,1.13268,1.13243,1.13243,13000000.0
2007-01-17 06:52:00,1.13281,1.13293,1.13236,1.13277,12800000.0
2007-01-17 06:53:00,1.13271,1.13282,1.13246,1.13248,11400000.0
2007-01-17 06:54:00,1.13272,1.13297,1.13262,1.13293,9400000.0
2007-01-17 06:57:00,1.13287,1.13304,1.13264,1.13264,15400000.0
2007-01-17 06:58:00,1.13241,1.13294,1.13228,1.13233,14400000.0
2007-01-17 06:59:00,1.1328,1.1328,1.13232,1.13273,18000000.0
2007-01-17 07:00:00,1.13247,1.13247,1.13219,1.13219,6400000.0
2007-01-17 07:01:00,1.13276,1.13295,1.13255,1.13255,13600000.0
2007-01-17 07:02:00,1.13284,1.13284,1.13262,1.13262,5600000.0
2007-01-17 07:03:00,1.13249,1.13249,1.13193,1.13206,17200000.0
2007-01-17 07:04:00,1.13256,1.1327,1.13216,1.1323,15200000.0
2007-01-17 07:05:00,1.13243,1.13266,1.13215,1.13235,23000000.0
2007-01-17 07:06:00,1.1322,1.1322,1.1318,1.13182,18600000.0
2007-01-17 07:07:00,1.13163,1.13187,1.13163,1.13187,13000000.0
2007-01-17 07:08:00,1.13177,1.13188,1.13163,1.13163,11000000.0
2007-01-17 07:09:00,1.13185,1.13234,1.13185,1.13221,13400000.0
2007-01-17 07:10:00,1.13223,1.13226,1.132,1.13214,6200000.0
2007-01-17 07:11:00,1.13257,1.13257,1.13239,1.13239,14200000.0
2007-01-17 07:12:00,1.13261,1.13296,1.13255,1.13285,10600000.0
2007-01-17 07:13:00,1.13275,1.13275,1.13254,1.13254,4200000.0
2007-01-17 07:14:00,1.13281,1.13282,1.13241,1.13282,16600000.0
2007-01-17 07:15:00,1.13225,1.13287,1.13225,1.13251,11800000.0
2007-01-17 07:17:00,1.13292,1.13292,1.13253,1.1326,6800000.0
2007-01-17 07:18:00,1.13267,1.13291,1.13233,1.13275,18400000.0
2007-01-17 07:19:00,1.1326,1.13278,1.13247,1.13264,8800000.0
2007-01-17 07:22:00,1.13255,1.13282,1.13255,1.13282,8000000.0
2007-01-17 07:23:00,1.13274,1.13282,1.13251,1.13261,8000000.0
2007-01-17 07:24:00,1.13262,1.13293,1.13251,1.13292,12600000.0
2007-01-17 07:25:00,1.13289,1.13289,1.13261,1.13271,9600000.0
2007-01-17 07:26:00,1.13258,1.13272,1.13258,1.13272,3200000.0
2007-01-17 07:27:00,1.13263,1.13343,1.13263,1.13285,6400000.0
2007-01-17 07:28:00,1.13278,1.13278,1.13268,1.13268,3200000.0
2007-01-17 07:29:00,1.13274,1.13355,1.13274,1.13335,13600000.0
2007-01-17 07:30:00,1.13338,1.13373,1.13313,1.13324,25000000.0
2007-01-17 07:31:00,1.13335,1.13345,1.13304,1.13345,7400000.0
2007-01-17 07:32:00,1.13373,1.13373,1.13304,1.13369,11800000.0
2007-01-17 07:33:00,1.13365,1.13382,1.13336,1.13336,12000000.0
2007-01-17 07:34:00,1.13348,1.13348,1.13326,1.13326,8400000.0
2007-01-17 07:35:00,1.13357,1.13372,1.13328,1.1335,15400000.0
2007-01-17 07:36:00,1.13385,1.13402,1.1336,1.13374,12400000.0
2007-01-17 07:38:00,1.13383,1.13383,1.13321,1.13351,13400000.0
2007-01-17 07:39:00,1.13358,1.13445,1.13358,1.13367,8200000.0
2007-01-17 07:40:00,1.13393,1.13398,1.13314,1.13314,16000000.0
2007-01-17 07:41:00,1.13405,1.13437,1.13398,1.13402,9600000.0
2007-01-17 07:42:00,1.13407,1.13437,1.13407,1.13437,17600000.0
2007-01-17 07:43:00,1.13393,1.13404,1.13384,1.13384,11000000.0
2007-01-17 07:44:00,1.13392,1.13394,1.13386,1.13394,15400000.0
2007-01-17 07:46:00,1.13383,1.13419,1.13358,1.13419,21200000.0
2007-01-17 07:47:00,1.13411,1.13428,1.13406,1.13426,9800000.0
2007-01-17 07:48:00,1.13382,1.13444,1.13382,1.13414,7200000.0
2007-01-17 07:49:00,1.1343,1.13477,1.13411,1.13412,9400000.0
2007-01-17 07:50:00,1.13381,1.13437,1.13381,1.1339,17000000.0
2007-01-17 07:51:00,1.13432,1.13432,1.13355,1.13388,12400000.0
2007-01-17 07:52:00,1.13387,1.13417,1.13387,1.13399,8200000.0
2007-01-17 07:53:00,1.13372,1.13376,1.13335,1.13335,13800000.0
2007-01-17 07:54:00,1.13366,1.13397,1.13335,1.13357,24800000.0
2007-01-17 07:55:00,1.13343,1.1336,1.13337,1.1336,7000000.0
2007-01-17 07:56:00,1.13391,1.13401,1.13355,1.13401,21800000.0
2007-01-17 07:57:00,1.13373,1.13396,1.13373,1.13381,6200000.0
2007-01-17 07:58:00,1.13353,1.13363,1.13314,1.13341,7600000.0
2007-01-17 07:59:00,1.13375,1.13396,1.1335,1.13378,10600000.0
2007-01-17 08:00:00,1.13342,1.13398,1.13342,1.13398,13800000.0
2007-01-17 08:01:00,1.13364,1.13401,1.13364,1.13392,6200000.0
2007-01-17 08:02:00,1.13412,1.13415,1.13402,1.13409,15400000.0
2007-01-17 08:03:00,1.13412,1.13412,1.1332,1.13341,21400000.0
2007-01-17 08:04:00,1.13325,1.13356,1.13312,1.13355,10400000.0
2007-01-17 08:05:00,1.13379,1.13392,1.1334,1.13386,9200000.0
2007-01-17 08:06:00,1.13436,1.13436,1.13411,1.13421,4800000.0
2007-01-17 08:07:00,1.13431,1.13437,1.13407,1.13437,22800000.0
2007-01-17 08:08:00,1.13396,1.13418,1.13396,1.13413,11600000.0
2007-01-17 08:09:00,1.13424,1.13424,1.1337,1.13402,5800000.0
2007-01-17 08:10:00,1.13384,1.1339,1.13384,1.13385,11200000.0
2007-01-17 08:11:00,1.13373,1.13399,1.13373,1.13386,10400000.0
2007-01-17 08:12:00,1.13412,1.13412,1.13384,1.1339,15600000.0
2007-01-17 08:13:00,1.13377,1.13395,1.13348,1.13386,22400000.0
2007-01-17 08:14:00,1.13369,1.13383,1.13333,1.13358,14000000.0
2007-01-17 08:15:00,1.13323,1.13388,1.13323,1.1336,13200000.0
2007-01-17 08:16:00,1.13387,1.13387,1.13355,1.13355,4000000.0
2007-01-17 08:17:00,1.13392,1.13405,1.1337,1.13405,26600000.0
2007-01-17 08:18:00,1.13371,1.13411,1.13371,1.13411,10000000.0
2007-01-17 08:19:00,1.13369,1.1339,1.13369,1.13381,8200000.0
2007-01-17 08:20:00,1.13377,1.13398,1.13362,1.13387,8400000.0
2007-01-17 08:21:00,1.13409,1.13409,1.13326,1.13391,29600000.0
2007-01-17 08:22:00,1.13401,1.13414,1.13395,1.13413,6200000.0
2007-01-17 08:23:00,1.134,1.13421,1.13382,1.13382,16400000.0
2007-01-17 08:24:00,1.1339,1.13393,1.13374,1.1338,13800000.0
2007-01-17 08:25:00,1.13386,1.13405,1.13376,1.13401,11800000.0
2007-01-17 08:27:00,1.13398,1.13432,1.13386,1.134,13400000.0
2007-01-17 08:28:00,1.13419,1.13419,1.1339,1.13395,26600000.0
2007-01-17 08:29:00,1.1342,1.1342,1.1337,1.13391,9800000.0
2007-01-17 08:31:00,1.13371,1.13395,1.13371,1.13389,8400000.0
2007-01-17 08:32:00,1.13412,1.13412,1.13375,1.13387,25400000.0
2007-01-17 08:33:00,1.13379,1.1343,1.13379,1.1343,7800000.0
2007-01-17 08:34:00,1.13428,1.13428,1.13399,1.13415,9800000.0
2007-01-17 08:37:00,1.13418,1.13418,1.13402,1.13417,10200000.0
2007-01-17 08:39:00,1.13413,1.13443,1.13395,1.13395,22000000.0
2007-01-17 08:40:00,1.13419,1.13419,1.13386,1.13386,4200000.0
2007-01-17 08:41:00,1.1343,1.1343,1.13385,1.13416,20800000.0
2007-01-17 08:42:00,1.13389,1.13425,1.13356,1.134,16000000.0
2007-01-17 08:43:00,1.13371,1.13402,1.1336,1.13373,23000000.0
2007-01-17 08:44:00,1.13362,1.13418,1.13341,1.13418,10600000.0
2007-01-17 08:45:00,1.13401,1.13409,1.13365,1.13369,15800000.0
2007-01-17 08:46:00,1.13362,1.13388,1.13355,1.13388,20800000.0
2007-01-17 08:47:00,1.13383,1.13392,1.13362,1.13362,13200000.0
2007-01-17 08:48:00,1.13376,1.1341,1.13358,1.13369,16600000.0
2007-01-17 08:49:00,1.13372,1.13388,1.13364,1.13364,21400000.0
2007-01-17 08:50:00,1.13388,1.13416,1.1338,1.13414,8800000.0
2007-01-17 08:51:00,1.1335,1.13396,1.13341,1.13393,58000000.0
2007-01-17 08:53:00,1.13393,1.13405,1.1335,1.13378,9400000.0
2007-01-17 08:54:00,1.13415,1.13429,1.13391,1.13391,14800000.0
2007-01-17 08:55:00,1.13426,1.13438,1.13414,1.13438,4800000.0
2007-01-17 08:57:00,1.13391,1.13434,1.13389,1.134,7600000.0
2007-01-17 08:58:00,1.13405,1.13409,1.13364,1.1339,8400000.0
2007-01-17 08:59:00,1.13392,1.1342,1.13377,1.13391,6800000.0
2007-01-17 09:00:00,1.13369,1.13381,1.13354,1.13373,19200000.0
2007-01-17 09:01:00,1.13367,1.13411,1.13367,1.13411,7200000.0
2007-01-17 09:02:00,1.13379,1.1342,1.13355,1.13386,10400000.0
2007-01-17 09:03:00,1.13391,1.13391,1.13336,1.13336,5800000.0
2007-01-17 09:04:00,1.13375,1.1338,1.13375,1.1338,2000000.0
2007-01-17 09:05:00,1.13366,1.13399,1.13366,1.13384,10600000.0
2007-01-17 09:06:00,1.13423,1.13423,1.13387,1.13411,35200000.0
2007-01-17 09:07:00,1.13382,1.13438,1.13377,1.13394,19400000.0
2007-01-17 09:08:00,1.13409,1.13477,1.13409,1.13477,11800000.0
2007-01-17 09:09:00,1.135,1.13564,1.135,1.13564,17000000.0
2007-01-17 09:10:00,1.13522,1.13544,1.13478,1.13497,14400000.0
2007-01-17 09:12:00,1.13545,1.13565,1.13488,1.13565,7400000.0
2007-01-17 09:13:00,1.13581,1.13618,1.13535,1.13535,22000000.0
2007-01-17 09:14:00,1.13549,1.1359,1.13549,1.1359,13800000.0
2007-01-17 09:15:00,1.13562,1.13588,1.13525,1.13525,12800000.0
2007-01-17 09:16:00,1.13509,1.13509,1.13473,1.13473,3200000.0
2007-01-17 09:17:00,1.13457,1.13489,1.13443,1.13489,9600000.0
2007-01-17 09:18:00,1.13489,1.13514,1.13421,1.13421,4800000.0
2007-01-17 09:19:00,1.13415,1.13452,1.13415,1.13452,15600000.0
2007-01-17 09:20:00,1.13463,1.13473,1.13463,1.13471,6800000.0
2007-01-17 09:21:00,1.1345,1.13458,1.13427,1.13458,10600000.0
2007-01-17 09:22:00,1.13489,1.13507,1.13461,1.13476,16400000.0
2007-01-17 09:23:00,1.1347,1.13512,1.13464,1.13472,11000000.0
2007-01-17 09:24:00,1.13458,1.13501,1.13408,1.13501,11600000.0
2007-01-17 09:25:00,1.13504,1.13504,1.13433,1.13437,13000000.0
2007-01-17 09:26:00,1.13466,1.13507,1.13466,1.13507,9000000.0
2007-01-17 09:27:00,1.13558,1.13558,1.13496,1.13496,16400000.0
2007-01-17 09:28:00,1.1354,1.1354,1.13517,1.13517,8800000.0
2007-01-17 09:29:00,1.13507,1.13511,1.13479,1.13494,11600000.0
2007-01-17 09:30:00,1.13433,1.13463,1.13423,1.13463,14000000.0
2007-01-17 09:31:00,1.13438,1.13483,1.13434,1.13443,11400000.0
2007-01-17 09:32:00,1.13504,1.13504,1.13469,1.13482,7800000.0
2007-01-17 09:33:00,1.1344,1.1344,1.13396,1.13419,10400000.0
2007-01-17 09:34:00,1.13446,1.13446,1.13413,1.13416,14000000.0
2007-01-17 09:35:00,1.13377,1.13413,1.13372,1.13372,12000000.0
2007-01-17 09:36:00,1.13402,1.13461,1.13402,1.13461,6800000.0
2007-01-17 09:37:00,1.13436,1.13436,1.13399,1.13412,6200000.0
2007-01-17 09:38:00,1.13411,1.1344,1.13389,1.1344,14400000.0
2007-01-17 09:39:00,1.13444,1.1346,1.13439,1.13441,10600000.0
2007-01-17 09:40:00,1.13447,1.1346,1.13438,1.13442,15800000.0
2007-01-17 09:42:00,1.13445,1.13468,1.13395,1.13414,10800000.0
2007-01-17 09:43:00,1.13391,1.13391,1.13364,1.13364,3200000.0
2007-01-17 09:44:00,1.13381,1.13381,1.13348,1.13348,7400000.0
2007-01-17 09:45:00,1.13359,1.13371,1.13338,1.13371,22400000.0
2007-01-17 09:46:00,1.134,1.13424,1.13367,1.13424,14000000.0
2007-01-17 09:47:00,1.13392,1.13423,1.13368,1.13368,7200000.0
2007-01-17 09:48:00,1.1338,1.13434,1.13351,1.13434,20200000.0
2007-01-17 09:49:00,1.13407,1.13432,1.13407,1.13427,6200000.0
2007-01-17 09:50:00,1.13416,1.13479,1.1341,1.13479,14000000.0
2007-01-17 09:51:00,1.13461,1.13479,1.13448,1.13454,9600000.0
2007-01-17 09:52:00,1.13475,1.13509,1.13465,1.13504,29200000.0
2007-01-17 09:53:00,1.13458,1.13471,1.1343,1.1343,18600000.0
2007-01-17 09:54:00,1.13465,1.13472,1.1343,1.13457,11600000.0
2007-01-17 09:55:00,1.13436,1.13436,1.13398,1.13398,19800000.0
2007-01-17 09:56:00,1.13418,1.13458,1.13398,1.13433,14000000.0
2007-01-17 09:57:00,1.134,1.13417,1.13348,1.13416,13200000.0
2007-01-17 09:58:00,1.13428,1.13471,1.13405,1.13443,18000000.0
2007-01-17 09:59:00,1.1346,1.13494,1.13452,1.13452,20400000.0
2007-01-17 10:00:00,1.1344,1.13467,1.13427,1.13449,24000000.0
2007-01-17 10:01:00,1.13475,1.13524,1.13474,1.13474,15600000.0
2007-01-17 10:02:00,1.13507,1.13511,1.13476,1.13477,8600000.0
2007-01-17 10:03:00,1.13471,1.13503,1.13465,1.13503,10400000.0
2007-01-17 10:04:00,1.13499,1.13525,1.13471,1.13471,20800000.0
2007-01-17 10:05:00,1.13496,1.13531,1.13496,1.13531,12400000.0
2007-01-17 10:07:00,1.13524,1.13524,1.135,1.135,7200000.0
2007-01-17 10:08:00,1.13524,1.13529,1.13479,1.1351,13000000.0
2007-01-17 10:09:00,1.13494,1.13494,1.13464,1.13469,6800000.0
2007-01-17 10:10:00,1.13465,1.13491,1.13446,1.1346,27200000.0
2007-01-17 10:11:00,1.13413,1.13421,1.13395,1.13416,19400000.0
2007-01-17 10:13:00,1.13432,1.13438,1.13405,1.13426,10800000.0
2007-01-17 10:14:00,1.13402,1.13419,1.13381,1.13419,9000000.0
2007-01-17 10:15:00,1.13427,1.13469,1.13406,1.13406,22000000.0
2007-01-17 10:16:00,1.13451,1.13453,1.13379,1.13414,18600000.0
2007-01-17 10:17:00,1.1343,1.1345,1.13407,1.1345,10800000.0
2007-01-17 10:18:00,1.13477,1.13477,1.13434,1.13442,9800000.0
2007-01-17 10:19:00,1.13435,1.13442,1.13435,1.13442,4200000.0
2007-01-17 10:20:00,1.13419,1.13447,1.13399,1.13447,10400000.0
2007-01-17 10:21:00,1.13433,1.13453,1.13432,1.13452,14800000.0
2007-01-17 10:22:00,1.13419,1.13479,1.13419,1.13479,9000000.0
2007-01-17 10:23:00,1.13457,1.13457,1.13425,1.13443,12400000.0
2007-01-17 10:24:00,1.13421,1.13451,1.13411,1.13433,8800000.0
2007-01-17 10:25:00,1.13446,1.13472,1.13443,1.13443,10000000.0
2007-01-17 10:26:00,1.13465,1.13473,1.13444,1.13444,18200000.0
2007-01-17 10:27:00,1.13446,1.13484,1.13443,1.13484,25600000.0
2007-01-17 10:28:00,1.13493,1.13526,1.13481,1.13519,10600000.0
2007-01-17 10:29:00,1.13535,1.13535,1.13461,1.13478,25000000.0
2007-01-17 10:30:00,1.13509,1.13579,1.13509,1.13562,11600000.0
2007-01-17 10:31:00,1.13513,1.13534,1.13496,1.13529,10400000.0
2007-01-17 10:32:00,1.13522,1.13552,1.13504,1.13552,12400000.0
2007-01-17 10:33:00,1.13504,1.13544,1.13504,1.13544,22400000.0
2007-01-17 10:34:00,1.13533,1.13536,1.13519,1.13532,14200000.0
2007-01-17 10:35:00,1.13518,1.13579,1.13518,1.1356,15400000.0
2007-01-17 10:36:00,1.13533,1.13549,1.13508,1.13508,12800000.0
2007-01-17 10:37:00,1.13547,1.13573,1.13533,1.13533,5200000.0
2007-01-17 10:38:00,1.13534,1.1355,1.135,1.1355,9800000.0
2007-01-17 10:39:00,1.13563,1.13607,1.1355,1.13583,22400000.0
2007-01-17 10:40:00,1.13566,1.13586,1.13544,1.13555,12200000.0
2007-01-17 10:41:00,1.13538,1.13553,1.135,1.13553,26400000.0
2007-01-17 10:42:00,1.1353,1.13556,1.13505,1.13518,22400000.0
2007-01-17 10:43:00,1.13541,1.13584,1.13535,1.13535,16200000.0
2007-01-17 10:44:00,1.13523,1.13546,1.13509,1.13537,9400000.0
2007-01-17 10:45:00,1.1356,1.1356,1.13498,1.13514,10400000.0
2007-01-17 10:46:00,1.13518,1.13543,1.13486,1.13516,20200000.0
2007-01-17 10:47:00,1.13495,1.13528,1.13487,1.13487,25000000.0
2007-01-17 10:48:00,1.13501,1.13529,1.13486,1.13529,16600000.0
2007-01-17 10:49:00,1.13502,1.13508,1.13472,1.13508,17200000.0
2007-01-17 10:50:00,1.13534,1.13534,1.13485,1.13518,8600000.0
2007-01-17 10:51:00,1.13517,1.13552,1.13512,1.13549,18400000.0
2007-01-17 10:52:00,1.13517,1.13537,1.13503,1.1352,10400000.0
2007-01-17 10:53:00,1.13519,1.13519,1.13487,1.1351,17200000.0
2007-01-17 10:54:00,1.13515,1.13551,1.13507,1.13521,18000000.0
2007-01-17 10:55:00,1.1354,1.1354,1.13516,1.13516,3200000.0
2007-01-17 10:56:00,1.13503,1.13533,1.13503,1.13511,17600000.0
2007-01-17 10:57:00,1.13482,1.13527,1.13472,1.13527,18800000.0
2007-01-17 10:58:00,1.13531,1.13531,1.13467,1.13474,11400000.0
2007-01-17 10:59:00,1.13473,1.13512,1.13465,1.13481,12400000.0
2007-01-17 11:00:00,1.13479,1.13507,1.13468,1.13507,11000000.0
2007-01-17 11:01:00,1.135,1.13532,1.13451,1.13465,9600000.0
2007-01-17 11:02:00,1.13474,1.13526,1.13474,1.13522,10800000.0
2007-01-17 11:03:00,1.13478,1.13502,1.13455,1.13457,16400000.0
2007-01-17 11:04:00,1.13488,1.13514,1.13475,1.13495,16000000.0
2007-01-17 11:05:00,1.13483,1.13488,1.1346,1.13488,7200000.0
2007-01-17 11:07:00,1.13501,1.1352,1.13481,1.13499,9000000.0
2007-01-17 11:08:00,1.1355,1.13565,1.13478,1.13519,12400000.0
2007-01-17 11:09:00,1.13553,1.13553,1.13494,1.13539,12000000.0
2007-01-17 11:10:00,1.13509,1.13521,1.13498,1.13521,8800000.0
2007-01-17 11:11:00,1.13501,1.1355,1.13492,1.13493,10000000.0
2007-01-17 11:12:00,1.13483,1.13508,1.13465,1.13505,13000000.0
2007-01-17 11:13:00,1.13484,1.13531,1.13474,1.13474,16800000.0
2007-01-17 11:15:00,1.1348,1.13506,1.13455,1.13506,10800000.0
2007-01-17 11:16:00,1.1352,1.13546,1.13502,1.13502,19600000.0
2007-01-17 11:17:00,1.13529,1.13529,1.13474,1.13511,17200000.0
2007-01-17 11:18:00,1.13496,1.13501,1.13465,1.13465,16800000.0
2007-01-17 11:19:00,1.13522,1.13522,1.13469,1.13485,14800000.0
2007-01-17 11:20:00,1.135,1.135,1.1347,1.13488,17400000.0
2007-01-17 11:21:00,1.13511,1.13511,1.13472,1.13472,8800000.0
2007-01-17 11:22:00,1.13487,1.13519,1.13475,1.13475,14000000.0
2007-01-17 11:23:00,1.13491,1.13526,1.13476,1.13476,10400000.0
2007-01-17 11:24:00,1.135,1.13514,1.13473,1.13473,15600000.0
2007-01-17 11:25:00,1.13484,1.13579,1.13484,1.13544,26200000.0
2007-01-17 11:26:00,1.13531,1.13551,1.13521,1.13521,3600000.0
2007-01-17 11:27:00,1.1353,1.13573,1.13514,1.13539,13400000.0
2007-01-17 11:28:00,1.13537,1.13537,1.13478,1.1349,10400000.0
2007-01-17 11:29:00,1.13506,1.13534,1.13487,1.13506,11400000.0
2007-01-17 11:30:00,1.13522,1.13522,1.1347,1.13476,19800000.0
2007-01-17 11:31:00,1.1349,1.13507,1.13429,1.13481,16400000.0
2007-01-17 11:32:00,1.13529,1.13529,1.13487,1.13495,19400000.0
2007-01-17 11:33:00,1.13468,1.13575,1.13468,1.13575,12200000.0
2007-01-17 11:34:00,1.13579,1.13579,1.13539,1.13539,8000000.0
2007-01-17 11:35:00,1.13525,1.13551,1.13521,1.13521,6800000.0
2007-01-17 11:36:00,1.13512,1.13525,1.13477,1.13477,9800000.0
2007-01-17 11:37:00,1.13513,1.13546,1.13492,1.13492,19200000.0
2007-01-17 11:38:00,1.13509,1.13557,1.13472,1.13557,13600000.0
2007-01-17 11:39:00,1.13562,1.13562,1.13511,1.13521,18000000.0
2007-01-17 11:40:00,1.13548,1.13548,1.13516,1.13531,7600000.0
2007-01-17 11:41:00,1.13554,1.13555,1.13545,1.13553,8200000.0
2007-01-17 11:43:00,1.13513,1.13539,1.13486,1.13514,23400000.0
2007-01-17 11:44:00,1.13526,1.13555,1.13504,1.13522,8200000.0
2007-01-17 11:45:00,1.13521,1.13553,1.13503,1.13539,27400000.0
2007-01-17 11:46:00,1.13582,1.13582,1.13537,1.1355,19200000.0
2007-01-17 11:47:00,1.13551,1.13572,1.13523,1.13535,24400000.0
2007-01-17 11:48:00,1.13555,1.13571,1.13528,1.13528,9800000.0
2007-01-17 11:49:00,1.13595,1.13595,1.13537,1.13537,14400000.0
2007-01-17 11:50:00,1.13539,1.13608,1.13533,1.13563,18800000.0
2007-01-17 11:51:00,1.13604,1.13618,1.13567,1.13576,22200000.0
2007-01-17 11:52:00,1.13599,1.13599,1.1354,1.13569,17400000.0
2007-01-17 11:54:00,1.13551,1.13551,1.13492,1.13492,18000000.0
2007-01-17 11:55:00,1.13549,1.13573,1.13536,1.13561,10000000.0
2007-01-17 11:56:00,1.1358,1.13605,1.13548,1.13565,28200000.0
2007-01-17 11:57:00,1.13558,1.13563,1.13538,1.13551,22200000.0
2007-01-17 11:58:00,1.13537,1.13553,1.13525,1.13529,19600000.0
2007-01-17 12:00:00,1.1355,1.13557,1.13523,1.13534,33800000.0
2007-01-17 12:01:00,1.13542,1.13542,1.13476,1.13476,15600000.0
2007-01-17 12:02:00,1.13499,1.13531,1.13499,1.13531,17200000.0
2007-01-17 12:03:00,1.13533,1.1356,1.13533,1.13554,20000000.0
2007-01-17 12:04:00,1.13543,1.13571,1.13539,1.13571,12600000.0
2007-01-17 12:05:00,1.13583,1.13664,1.13583,1.13644,7600000.0
2007-01-17 12:06:00,1.13591,1.13639,1.13591,1.13597,8400000.0
2007-01-17 12:07:00,1.13579,1.13628,1.1357,1.13628,17800000.0
2007-01-17 12:08:00,1.13633,1.13651,1.13604,1.13604,12200000.0
2007-01-17 12:09:00,1.13611,1.13646,1.13611,1.13621,5600000.0
2007-01-17 12:10:00,1.13642,1.1365,1.13601,1.13628,22800000.0
2007-01-17 12:11:00,1.13622,1.13688,1.13622,1.1363,23000000.0
2007-01-17 12:12:00,1.13608,1.13655,1.13603,1.13603,21800000.0
2007-01-17 12:13:00,1.13616,1.13642,1.13605,1.13605,15800000.0
2007-01-17 12:14:00,1.13602,1.13632,1.13602,1.13605,13200000.0
2007-01-17 12:15:00,1.13614,1.13641,1.13608,1.13624,8000000.0
2007-01-17 12:16:00,1.13647,1.13679,1.13612,1.13618,18800000.0
2007-01-17 12:17:00,1.13634,1.13653,1.13599,1.13619,22000000.0
2007-01-17 12:18:00,1.13606,1.13606,1.13527,1.13527,12800000.0
2007-01-17 12:19:00,1.13539,1.13584,1.13539,1.13584,14000000.0
2007-01-17 12:20:00,1.13597,1.13617,1.1357,1.13591,6800000.0
2007-01-17 12:21:00,1.13562,1.13606,1.13554,1.13554,30800000.0
2007-01-17 12:22:00,1.13562,1.13573,1.13555,1.13573,12400000.0
2007-01-17 12:23:00,1.13604,1.13604,1.13561,1.13578,9400000.0
2007-01-17 12:24:00,1.13547,1.13593,1.13539,1.1354,13000000.0
2007-01-17 12:25:00,1.13569,1.13605,1.13551,1.13551,22200000.0
2007-01-17 12:26:00,1.13593,1.13638,1.13593,1.13614,14800000.0
2007-01-17 12:27:00,1.13617,1.1363,1.13593,1.13593,9200000.0
2007-01-17 12:28:00,1.13585,1.13585,1.13559,1.13565,23000000.0
2007-01-17 12:29:00,1.1354,1.13562,1.13486,1.1356,16200000.0
2007-01-17 12:30:00,1.13548,1.13589,1.13522,1.13539,14000000.0
2007-01-17 12:31:00,1.1356,1.1356,1.13524,1.1354,26600000.0
2007-01-17 12:32:00,1.13544,1.1357,1.13528,1.13561,28600000.0
2007-01-17 12:33:00,1.13532,1.13532,1.13503,1.13508,12800000.0
2007-01-17 12:34:00,1.13496,1.13512,1.13469,1.13487,11000000.0
2007-01-17 12:35:00,1.13464,1.13464,1.13431,1.13445,16400000.0
2007-01-17 12:36:00,1.13462,1.13488,1.13431,1.13478,16200000.0
2007-01-17 12:37:00,1.13413,1.13432,1.13404,1.13432,7600000.0
2007-01-17 12:38:00,1.13433,1.13452,1.13425,1.13445,17800000.0
2007-01-17 12:39:00,1.1346,1.1348,1.13428,1.13444,30800000.0
2007-01-17 12:40:00,1.13414,1.13454,1.13377,1.13399,8400000.0
2007-01-17 12:41:00,1.13414,1.13458,1.13411,1.13411,17400000.0
2007-01-17 12:42:00,1.13455,1.13483,1.13408,1.13408,13200000.0
2007-01-17 12:43:00,1.1349,1.1349,1.13445,1.13453,18800000.0
2007-01-17 12:44:00,1.13464,1.13511,1.13464,1.1349,7400000.0
2007-01-17 12:45:00,1.13469,1.13501,1.13469,1.1348,13600000.0
2007-01-17 12:46:00,1.13489,1.13507,1.13477,1.13479,6800000.0
2007-01-17 12:47:00,1.13466,1.13494,1.13464,1.13493,13400000.0
2007-01-17 12:48:00,1.13476,1.13476,1.13409,1.13409,18200000.0
2007-01-17 12:49:00,1.1339,1.13427,1.13343,1.13374,19800000.0
2007-01-17 12:50:00,1.134,1.13429,1.13399,1.13405,14200000.0
2007-01-17 12:51:00,1.13371,1.13371,1.13367,1.13367,6400000.0
2007-01-17 12:52:00,1.13382,1.13382,1.13319,1.1337,17200000.0
2007-01-17 12:53:00,1.13367,1.1339,1.13356,1.13356,15400000.0
2007-01-17 12:54:00,1.13385,1.13392,1.13372,1.13387,11200000.0
2007-01-17 12:55:00,1.1341,1.13447,1.13382,1.13398,28600000.0
2007-01-17 12:56:00,1.13429,1.13442,1.13404,1.13442,12200000.0
2007-01-17 12:57:00,1.13478,1.13527,1.13465,1.13527,12400000.0
2007-01-17 12:58:00,1.13504,1.13544,1.13496,1.1353,19600000.0
2007-01-17 12:59:00,1.13497,1.13537,1.13485,1.13519,28800000.0
2007-01-17 13:00:00,1.13533,1.13557,1.13512,1.13512,19000000.0
2007-01-17 13:01:00,1.13542,1.1356,1.13522,1.1356,18800000.0
2007-01-17 13:02:00,1.13542,1.13567,1.13514,1.13529,13000000.0
2007-01-17 13:03:00,1.13526,1.13567,1.13496,1.13514,13400000.0
2007-01-17 13:04:00,1.13563,1.13588,1.13526,1.13533,8400000.0
2007-01-17 13:05:00,1.13575,1.13575,1.13512,1.13512,9400000.0
2007-01-17 13:06:00,1.13527,1.13554,1.13514,1.13544,18000000.0
2007-01-17 13:07:00,1.1352,1.13606,1.1352,1.1356,19400000.0
2007-01-17 13:08:00,1.13579,1.13601,1.13579,1.13594,14000000.0
2007-01-17 13:09:00,1.13641,1.13641,1.13623,1.13627,8400000.0
2007-01-17 13:10:00,1.13661,1.1368,1.13613,1.13613,16000000.0
2007-01-17 13:11:00,1.13623,1.13628,1.13593,1.13625,9600000.0
2007-01-17 13:12:00,1.13677,1.13677,1.13642,1.13658,30600000.0
2007-01-17 13:13:00,1.13658,1.13702,1.13658,1.13678,16200000.0
2007-01-17 13:14:00,1.13649,1.13677,1.13642,1.13642,27200000.0
2007-01-17 13:15:00,1.13676,1.13676,1.13663,1.13665,7000000.0
2007-01-17 13:16:00,1.13664,1.13703,1.13661,1.13661,10000000.0
2007-01-17 13:17:00,1.13622,1.13654,1.13613,1.13634,13800000.0
2007-01-17 13:18:00,1.13648,1.13671,1.13624,1.13671,21800000.0
2007-01-17 13:19:00,1.1365,1.1371,1.13612,1.1371,21800000.0
2007-01-17 13:20:00,1.13696,1.13696,1.13646,1.13646,20800000.0
2007-01-17 13:21:00,1.13605,1.13643,1.13595,1.13643,26200000.0
2007-01-17 13:22:00,1.13606,1.13645,1.13595,1.13611,14600000.0
2007-01-17 13:23:00,1.13619,1.13638,1.1361,1.1361,7200000.0
2007-01-17 13:24:00,1.13624,1.13653,1.13614,1.13633,7400000.0
2007-01-17 13:25:00,1.13661,1.13661,1.13602,1.13602,21400000.0
2007-01-17 13:26:00,1.13562,1.13573,1.13539,1.13539,5600000.0
2007-01-17 13:27:00,1.13576,1.13576,1.13517,1.13517,19800000.0
2007-01-17 13:28:00,1.13551,1.13567,1.13523,1.13538,22600000.0
2007-01-17 13:29:00,1.13539,1.13571,1.13539,1.13571,3200000.0
2007-01-17 13:30:00,1.13519,1.13531,1.13481,1.13531,6800000.0
2007-01-17 13:31:00,1.13548,1.13563,1.13523,1.13539,12400000.0
2007-01-17 13:32:00,1.13528,1.13573,1.13528,1.13555,16200000.0
2007-01-17 13:33:00,1.13612,1.13612,1.13549,1.13556,9000000.0
2007-01-17 13:34:00,1.13575,1.13623,1.13575,1.13584,32400000.0
2007-01-17 13:35:00,1.13581,1.13587,1.13575,1.13587,6800000.0
2007-01-17 13:36:00,1.13564,1.13581,1.1356,1.13581,13800000.0
2007-01-17 13:37:00,1.13572,1.13609,1.13566,1.13589,16800000.0
2007-01-17 13:38:00,1.13603,1.13603,1.13558,1.13559,14800000.0
2007-01-17 13:39:00,1.13533,1.13586,1.13533,1.13586,25000000.0
2007-01-17 13:40:00,1.13591,1.13591,1.13563,1.13589,11800000.0
2007-01-17 13:41:00,1.13585,1.13588,1.13569,1.13588,7600000.0
2007-01-17 13:42:00,1.13596,1.13609,1.13563,1.13563,8200000.0
2007-01-17 13:43:00,1.13524,1.1358,1.13524,1.13559,24800000.0
2007-01-17 13:44:00,1.13555,1.1359,1.13553,1.13576,5000000.0
2007-01-17 13:45:00,1.13583,1.13647,1.13583,1.13595,11400000.0
2007-01-17 13:46:00,1.13613,1.13614,1.13604,1.13604,7200000.0
2007-01-17 13:47:00,1.13576,1.13576,1.13537,1.13548,17600000.0
2007-01-17 13:48:00,1.13548,1.13562,1.13548,1.13562,2600000.0
2007-01-17 13:50:00,1.13557,1.13595,1.13542,1.13547,18800000.0
2007-01-17 13:51:00,1.13537,1.13572,1.13537,1.13572,7800000.0
2007-01-17 13:53:00,1.13565,1.13595,1.13565,1.1357,13200000.0
2007-01-17 13:54:00,1.13605,1.13605,1.13598,1.13598,2600000.0
2007-01-17 13:56:00,1.13583,1.1364,1.13582,1.13582,25000000.0
2007-01-17 13:57:00,1.13569,1.13569,1.13553,1.13562,5000000.0
2007-01-17 13:58:00,1.13559,1.13559,1.13515,1.13515,11600000.0
2007-01-17 14:00:00,1.13549,1.13576,1.13536,1.13536,17000000.0
2007-01-17 14:01:00,1.13586,1.13586,1.13553,1.13553,6200000.0
2007-01-17 14:02:00,1.13539,1.13545,1.13505,1.1352,18600000.0
2007-01-17 14:03:00,1.13525,1.13546,1.13496,1.13521,21400000.0
2007-01-17 14:04:00,1.13501,1.1353,1.13494,1.13503,16800000.0
2007-01-17 14:05:00,1.13492,1.13543,1.13492,1.1353,41400000.0
2007-01-17 14:06:00,1.13534,1.13539,1.13502,1.13502,17000000.0
2007-01-17 14:07:00,1.13487,1.13504,1.13454,1.13504,10600000.0
2007-01-17 14:08:00,1.13509,1.13517,1.13474,1.13517,8600000.0
2007-01-17 14:09:00,1.13524,1.13574,1.13524,1.13555,20200000.0
2007-01-17 14:10:00,1.13567,1.13582,1.1356,1.13581,11600000.0
2007-01-17 14:11:00,1.13559,1.13568,1.13539,1.13552,8400000.0
2007-01-17 14:12:00,1.13551,1.13552,1.13522,1.13522,10400000.0
2007-01-17 14:13:00,1.13526,1.13552,1.13526,1.13542,11000000.0
2007-01-17 14:14:00,1.13528,1.13582,1.13528,1.13582,14800000.0
2007-01-17 14:15:00,1.13592,1.13631,1.13592,1.13604,14800000.0
2007-01-17 14:16:00,1.13637,1.13637,1.13565,1.13583,18600000.0
2007-01-17 14:17:00,1.13581,1.13623,1.13581,1.13582,18200000.0
2007-01-17 14:18:00,1.13567,1.13585,1.13535,1.13545,11600000.0
2007-01-17 14:19:00,1.13569,1.13608,1.13567,1.13583,12800000.0
2007-01-17 14:20:00,1.13598,1.13633,1.13577,1.13615,21000000.0
2007-01-17 14:21:00,1.13602,1.13602,1.13575,1.13595,19600000.0
2007-01-17 14:22:00,1.13557,1.13584,1.13557,1.13566,7600000.0
2007-01-17 14:23:00,1.13564,1.13583,1.13561,1.1357,7600000.0
2007-01-17 14:24:00,1.1358,1.13607,1.13569,1.13607,10400000.0
2007-01-17 14:25:00,1.13604,1.13631,1.13587,1.13617,7800000.0
2007-01-17 14:26:00,1.13635,1.13635,1.13595,1.13595,19800000.0
2007-01-17 14:27:00,1.13624,1.13644,1.13616,1.13644,5200000.0
2007-01-17 14:28:00,1.13638,1.13676,1.13633,1.13649,7400000.0
2007-01-17 14:29:00,1.13624,1.13684,1.13624,1.13684,17400000.0
2007-01-17 14:30:00,1.13642,1.13642,1.13606,1.13606,6600000.0
2007-01-17 14:31:00,1.13595,1.13611,1.13595,1.13611,3200000.0
2007-01-17 14:32:00,1.13603,1.13614,1.13583,1.1361,12400000.0
2007-01-17 14:33:00,1.13552,1.13581,1.13522,1.1356,11200000.0
2007-01-17 14:35:00,1.13544,1.13571,1.13544,1.13571,6200000.0
2007-01-17 14:36:00,1.1356,1.13594,1.13526,1.13526,15200000.0
2007-01-17 14:37:00,1.13575,1.13575,1.13536,1.13537,22000000.0
2007-01-17 14:38:00,1.13543,1.13543,1.13532,1.13542,14200000.0
2007-01-17 14:39:00,1.13528,1.13545,1.13505,1.1353,13600000.0
2007-01-17 14:40:00,1.13537,1.13537,1.13488,1.13504,8800000.0
2007-01-17 14:41:00,1.13531,1.13539,1.13511,1.1352,15600000.0
2007-01-17 14:42:00,1.13566,1.13613,1.13566,1.13592,18000000.0
2007-01-17 14:43:00,1.13622,1.13644,1.1361,1.13644,13000000.0
2007-01-17 14:44:00,1.13625,1.13635,1.13594,1.13594,11000000.0
2007-01-17 14:45:00,1.13641,1.13654,1.13614,1.13635,23200000.0
2007-01-17 14:46:00,1.13603,1.13633,1.13585,1.13621,18400000.0
2007-01-17 14:47:00,1.1363,1.13657,1.1362,1.13626,10000000.0
2007-01-17 14:48:00,1.1364,1.13668,1.13623,1.13637,14000000.0
2007-01-17 14:49:00,1.13642,1.137,1.13615,1.13653,16600000.0
2007-01-17 14:50:00,1.13621,1.13639,1.136,1.13639,16000000.0
2007-01-17 14:51:00,1.13605,1.1362,1.13598,1.13599,16600000.0
2007-01-17 14:52:00,1.13654,1.13654,1.13602,1.13636,13200000.0
2007-01-17 14:54:00,1.13629,1.1363,1.1361,1.13615,9000000.0
2007-01-17 14:56:00,1.136,1.13631,1.13592,1.13592,21600000.0
2007-01-17 14:57:00,1.13613,1.13628,1.13561,1.13621,8800000.0
2007-01-17 14:58:00,1.13585,1.13607,1.13565,1.13576,13800000.0
2007-01-17 14:59:00,1.13568,1.13602,1.13551,1.13602,34200000.0
2007-01-17 15:01:00,1.13613,1.13627,1.13591,1.13627,19000000.0
2007-01-17 15:02:00,1.13593,1.13628,1.13569,1.13596,13000000.0
2007-01-17 15:03:00,1.13572,1.13601,1.13562,1.13574,11400000.0
2007-01-17 15:04:00,1.1358,1.1358,1.13535,1.1355,9800000.0
2007-01-17 15:05:00,1.13619,1.13632,1.13593,1.13616,19000000.0
2007-01-17 15:06:00,1.13633,1.13662,1.13606,1.13606,27000000.0
2007-01-17 15:07:00,1.13657,1.13666,1.13613,1.13613,11000000.0
2007-01-17 15:08:00,1.13617,1.13663,1.13598,1.13629,12600000.0
2007-01-17 15:09:00,1.13622,1.1367,1.13594,1.13626,22800000.0
2007-01-17 15:10:00,1.13657,1.13657,1.13628,1.13628,6800000.0
2007-01-17 15:11:00,1.13623,1.13702,1.13623,1.1365,18800000.0
2007-01-17 15:12:00,1.13627,1.13659,1.13627,1.13659,6400000.0
2007-01-17 15:13:00,1.1364,1.13653,1.13625,1.13653,15400000.0
2007-01-17 15:14:00,1.137,1.137,1.13624,1.13632,12800000.0
2007-01-17 15:15:00,1.13641,1.13641,1.13609,1.13612,15200000.0
2007-01-17 15:16:00,1.13606,1.13625,1.13555,1.13602,17800000.0
2007-01-17 15:17:00,1.13638,1.13669,1.13581,1.13615,12200000.0
2007-01-17 15:18:00,1.13619,1.13633,1.13577,1.13589,11400000.0
2007-01-17 15:19:00,1.13582,1.13591,1.13565,1.13584,20000000.0
2007-01-17 15:20:00,1.13605,1.13655,1.13585,1.13642,13400000.0
2007-01-17 15:21:00,1.13571,1.13615,1.13571,1.1361,16400000.0
2007-01-17 15:22:00,1.13592,1.13662,1.13592,1.13628,17400000.0
2007-01-17 15:23:00,1.13638,1.13701,1.13616,1.13628,14000000.0
2007-01-17 15:24:00,1.13639,1.13639,1.13591,1.13591,12200000.0
2007-01-17 15:25:00,1.13604,1.13617,1.13588,1.13595,15200000.0
2007-01-17 15:26:00,1.13602,1.13618,1.13574,1.13581,11200000.0
2007-01-17 15:27:00,1.13592,1.13629,1.13565,1.13604,14600000.0
2007-01-17 15:28:00,1.13584,1.136,1.13575,1.13581,11800000.0
2007-01-17 15:29:00,1.13566,1.13566,1.13507,1.13523,8000000.0
2007-01-17 15:30:00,1.13531,1.1361,1.13531,1.13579,25800000.0
2007-01-17 15:31:00,1.13608,1.13715,1.13608,1.13715,6800000.0
2007-01-17 15:32:00,1.13671,1.13718,1.13662,1.13673,22000000.0
2007-01-17 15:33:00,1.13674,1.13703,1.13674,1.13703,17800000.0
2007-01-17 15:34:00,1.13683,1.13705,1.13683,1.13705,2600000.0
2007-01-17 15:35:00,1.13648,1.13671,1.13633,1.13652,19400000.0
2007-01-17 15:36:00,1.13664,1.13682,1.13653,1.13653,23000000.0
2007-01-17 15:37:00,1.13639,1.1368,1.13634,1.13634,6200000.0
2007-01-17 15:38:00,1.13632,1.13657,1.13609,1.13657,8200000.0
2007-01-17 15:39:00,1.13676,1.1368,1.13649,1.13666,18400000.0
2007-01-17 15:40:00,1.1367,1.13679,1.13662,1.13662,13200000.0
2007-01-17 15:41:00,1.13684,1.13715,1.13679,1.13703,18200000.0
2007-01-17 15:42:00,1.13648,1.13683,1.13608,1.13626,28600000.0
2007-01-17 15:43:00,1.13681,1.13692,1.13628,1.13628,18000000.0
2007-01-17 15:44:00,1.13655,1.13684,1.1363,1.13663,12800000.0
2007-01-17 15:45:00,1.13681,1.13758,1.13665,1.13716,22200000.0
2007-01-17 15:46:00,1.13718,1.13718,1.1366,1.1366,26200000.0
2007-01-17 15:47:00,1.13685,1.13716,1.13665,1.13716,9000000.0
2007-01-17 15:48:00,1.13698,1.13716,1.1367,1.1369,18000000.0
2007-01-17 15:50:00,1.13707,1.13707,1.1366,1.13665,21400000.0
2007-01-17 15:51:00,1.13673,1.13723,1.13657,1.13723,8600000.0
2007-01-17 15:52:00,1.13653,1.13691,1.13618,1.13675,21000000.0
2007-01-17 15:53:00,1.13675,1.13677,1.13636,1.13677,5200000.0
2007-01-17 15:54:00,1.13677,1.1371,1.13657,1.13686,15200000.0
2007-01-17 15:55:00,1.1368,1.13698,1.1367,1.13698,8800000.0
2007-01-17 15:56:00,1.13684,1.13684,1.13632,1.13632,19600000.0
2007-01-17 15:57:00,1.13656,1.13678,1.13627,1.13678,26000000.0
2007-01-17 15:58:00,1.13714,1.13714,1.13657,1.13657,7400000.0
2007-01-17 15:59:00,1.13648,1.13648,1.13618,1.1364,17400000.0
2007-01-17 16:00:00,1.13665,1.13665,1.13614,1.13651,15200000.0
2007-01-17 16:01:00,1.1364,1.1368,1.1364,1.1368,15200000.0
2007-01-17 16:02:00,1.1366,1.1366,1.13627,1.13646,5800000.0
2007-01-17 16:03:00,1.13635,1.13635,1.13592,1.13601,8800000.0
2007-01-17 16:04:00,1.13629,1.13678,1.13618,1.13678,13000000.0
2007-01-17 16:05:00,1.1366,1.1367,1.13639,1.13662,6200000.0
2007-01-17 16:06:00,1.13648,1.13667,1.13638,1.13654,10600000.0
2007-01-17 16:07:00,1.13681,1.13697,1.13669,1.13669,14600000.0
2007-01-17 16:08:00,1.13684,1.13712,1.13675,1.13675,13000000.0
2007-01-17 16:09:00,1.13694,1.13694,1.13675,1.1368,8000000.0
2007-01-17 16:11:00,1.13654,1.13678,1.13654,1.13655,6200000.0
2007-01-17 16:12:00,1.1364,1.1364,1.13599,1.13617,7600000.0
2007-01-17 16:13:00,1.13626,1.13641,1.13626,1.13641,6600000.0
2007-01-17 16:14:00,1.13643,1.13651,1.13609,1.13609,13800000.0
2007-01-17 16:15:00,1.1356,1.13624,1.1356,1.13595,19000000.0
2007-01-17 16:16:00,1.13619,1.13647,1.13596,1.13596,18400000.0
2007-01-17 16:17:00,1.1364,1.13653,1.13624,1.13647,12200000.0
2007-01-17 16:18:00,1.13618,1.13661,1.13612,1.13661,11800000.0
2007-01-17 16:19:00,1.13658,1.13679,1.13653,1.13659,16800000.0
2007-01-17 16:20:00,1.13665,1.13675,1.13665,1.13675,4200000.0
2007-01-17 16:21:00,1.13663,1.13674,1.13657,1.13669,12800000.0
2007-01-17 16:22:00,1.13699,1.13716,1.13687,1.13716,21400000.0
2007-01-17 16:23:00,1.13689,1.13719,1.13656,1.13656,10200000.0
2007-01-17 16:24:00,1.13688,1.13708,1.1368,1.13683,9800000.0
2007-01-17 16:25:00,1.13686,1.13705,1.13668,1.13701,15800000.0
2007-01-17 16:26:00,1.13692,1.13721,1.13689,1.13689,14800000.0
2007-01-17 16:27:00,1.13651,1.13651,1.13607,1.13615,21200000.0
2007-01-17 16:29:00,1.13623,1.13669,1.13623,1.1365,18800000.0
2007-01-17 16:30:00,1.13635,1.13686,1.13622,1.13681,24800000.0
2007-01-17 16:32:00,1.13655,1.13684,1.13655,1.13684,15800000.0
2007-01-17 16:33:00,1.1368,1.13682,1.13642,1.13655,29800000.0
2007-01-17 16:34:00,1.13675,1.13682,1.13632,1.13655,20000000.0
2007-01-17 16:35:00,1.13616,1.13645,1.13616,1.13622,13600000.0
2007-01-17 16:36:00,1.13621,1.13667,1.13587,1.13667,17200000.0
2007-01-17 16:37:00,1.1368,1.1368,1.13643,1.13643,19600000.0
2007-01-17 16:39:00,1.13645,1.13702,1.13639,1.13639,9400000.0
2007-01-17 16:40:00,1.13609,1.13674,1.13569,1.13674,10000000.0
2007-01-17 16:41:00,1.13626,1.13657,1.13624,1.13635,11800000.0
2007-01-17 16:42:00,1.13639,1.13681,1.13628,1.13653,14200000.0
2007-01-17 16:43:00,1.13644,1.13644,1.13615,1.13615,9000000.0
2007-01-17 16:44:00,1.13638,1.13691,1.13615,1.13682,19600000.0
2007-01-17 16:45:00,1.13638,1.13677,1.1363,1.13677,13800000.0
2007-01-17 16:46:00,1.13638,1.13713,1.13638,1.13669,16600000.0
2007-01-17 16:47:00,1.13673,1.13708,1.13659,1.1369,29000000.0
2007-01-17 16:48:00,1.13684,1.13728,1.13658,1.1371,17600000.0
2007-01-17 16:49:00,1.13696,1.13718,1.13678,1.13718,14400000.0
2007-01-17 16:50:00,1.13712,1.13753,1.13695,1.13753,14800000.0
2007-01-17 16:51:00,1.13717,1.13717,1.13688,1.13708,8400000.0
2007-01-17 16:52:00,1.13725,1.13725,1.13696,1.13702,15200000.0
2007-01-17 16:53:00,1.13675,1.13675,1.13651,1.13671,14200000.0
2007-01-17 16:54:00,1.13669,1.13681,1.13654,1.13671,10000000.0
2007-01-17 16:55:00,1.137,1.13718,1.13661,1.13666,14400000.0
2007-01-17 16:56:00,1.13667,1.1368,1.13607,1.13674,11000000.0
2007-01-17 16:57:00,1.13669,1.13676,1.13634,1.13658,20400000.0
2007-01-17 16:58:00,1.13704,1.13731,1.13642,1.13667,29400000.0
2007-01-17 16:59:00,1.13643,1.13684,1.13622,1.13622,31200000.0
2007-01-17 17:00:00,1.1366,1.1366,1.13642,1.13642,13400000.0
2007-01-17 17:01:00,1.13657,1.13657,1.13604,1.13609,22000000.0
2007-01-17 17:02:00,1.13612,1.13663,1.13612,1.13626,18200000.0
2007-01-17 17:03:00,1.13598,1.1364,1.13569,1.1364,10600000.0
2007-01-17 17:04:00,1.13591,1.13605,1.13568,1.13571,13800000.0
2007-01-17 17:05:00,1.1359,1.13619,1.13584,1.13619,23400000.0
2007-01-17 17:06:00,1.13634,1.13634,1.13607,1.1361,25200000.0
2007-01-17 17:07:00,1.13604,1.13633,1.13584,1.13603,11600000.0
2007-01-17 17:08:00,1.13598,1.13621,1.13598,1.13606,9800000.0
2007-01-17 17:09:00,1.13601,1.13618,1.13601,1.13611,16400000.0
2007-01-17 17:10:00,1.136,1.1362,1.136,1.13611,11000000.0
2007-01-17 17:11:00,1.1361,1.13639,1.136,1.136,20800000.0
2007-01-17 17:12:00,1.13625,1.13625,1.13548,1.13548,18600000.0
2007-01-17 17:13:00,1.13562,1.13608,1.13555,1.13583,19600000.0
2007-01-17 17:14:00,1.13582,1.13608,1.13575,1.13599,15000000.0
2007-01-17 17:15:00,1.13565,1.13631,1.13565,1.13593,17400000.0
2007-01-17 17:16:00,1.13593,1.13657,1.13586,1.13588,20000000.0
2007-01-17 17:17:00,1.13613,1.13678,1.13597,1.13636,17000000.0
2007-01-17 17:18:00,1.13627,1.13661,1.13619,1.13619,22000000.0
2007-01-17 17:19:00,1.13642,1.13642,1.13605,1.13605,7400000.0
2007-01-17 17:20:00,1.13576,1.13663,1.13576,1.13637,9400000.0
2007-01-17 17:21:00,1.1365,1.1365,1.13605,1.13605,7800000.0
2007-01-17 17:22:00,1.13615,1.13651,1.13605,1.13605,6200000.0
2007-01-17 17:23:00,1.13624,1.13639,1.13611,1.13619,8600000.0
2007-01-17 17:24:00,1.13633,1.13641,1.13602,1.13641,11000000.0
2007-01-17 17:25:00,1.13624,1.13638,1.13624,1.13625,7200000.0
2007-01-17 17:26:00,1.13606,1.13652,1.13606,1.13613,13000000.0
2007-01-17 17:27:00,1.13596,1.1364,1.13595,1.13609,14200000.0
2007-01-17 17:28:00,1.13607,1.13662,1.13562,1.13617,13200000.0
2007-01-17 17:29:00,1.13638,1.13638,1.1356,1.1356,10600000.0
2007-01-17 17:30:00,1.13599,1.13663,1.13595,1.13596,10800000.0
2007-01-17 17:31:00,1.13623,1.13662,1.13623,1.13662,5800000.0
2007-01-17 17:32:00,1.13651,1.13659,1.13631,1.13631,14000000.0
2007-01-17 17:33:00,1.13645,1.13658,1.13633,1.13658,8800000.0
2007-01-17 17:34:00,1.13627,1.13657,1.13621,1.13655,6800000.0
2007-01-17 17:35:00,1.13583,1.13649,1.13583,1.13649,26000000.0
2007-01-17 17:36:00,1.13659,1.13659,1.13631,1.13636,16600000.0
2007-01-17 17:37:00,1.13612,1.13655,1.13589,1.13598,11400000.0
2007-01-17 17:38:00,1.13631,1.13631,1.13628,1.13628,4000000.0
2007-01-17 17:40:00,1.13626,1.13642,1.13616,1.13642,10800000.0
2007-01-17 17:41:00,1.13609,1.13661,1.1359,1.13594,18400000.0
2007-01-17 17:42:00,1.1363,1.13643,1.136,1.136,18000000.0
2007-01-17 17:43:00,1.13648,1.13664,1.1362,1.13645,7400000.0
2007-01-17 17:44:00,1.13644,1.1372,1.13626,1.1372,25800000.0
2007-01-17 17:45:00,1.13727,1.13727,1.13658,1.13658,9800000.0
2007-01-17 17:46:00,1.13641,1.13696,1.13636,1.13696,10400000.0
2007-01-17 17:47:00,1.13649,1.13676,1.1363,1.13671,23200000.0
2007-01-17 17:48:00,1.13638,1.13669,1.13628,1.13669,14000000.0
2007-01-17 17:49:00,1.13656,1.1369,1.13656,1.13685,10800000.0
2007-01-17 17:50:00,1.13654,1.13671,1.13613,1.13626,15200000.0
2007-01-17 17:51:00,1.13682,1.13688,1.13634,1.13688,16800000.0
2007-01-17 17:52:00,1.13635,1.13671,1.13635,1.13642,15600000.0
2007-01-17 17:53:00,1.13603,1.13676,1.13603,1.13676,11800000.0
2007-01-17 17:54:00,1.13631,1.13673,1.13631,1.1365,14000000.0
2007-01-17 17:55:00,1.13642,1.13674,1.13642,1.13674,21200000.0
2007-01-17 17:56:00,1.13706,1.13706,1.13605,1.13636,12800000.0
2007-01-17 17:57:00,1.13616,1.13676,1.13616,1.13637,18600000.0
2007-01-17 17:58:00,1.13648,1.13695,1.13648,1.13677,14600000.0
2007-01-17 17:59:00,1.13678,1.13695,1.13638,1.13676,13200000.0
2007-01-17 18:00:00,1.13651,1.13651,1.13609,1.13619,20400000.0
2007-01-17 18:01:00,1.13658,1.13665,1.13623,1.13665,6400000.0
2007-01-17 18:02:00,1.13647,1.13688,1.13634,1.13634,19600000.0
2007-01-17 18:03:00,1.13639,1.13668,1.13639,1.13639,13800000.0
2007-01-17 18:04:00,1.13598,1.13598,1.13567,1.13569,17800000.0
2007-01-17 18:05:00,1.13557,1.13594,1.13557,1.13569,12400000.0
2007-01-17 18:06:00,1.13571,1.13598,1.13548,1.13598,13800000.0
2007-01-17 18:07:00,1.13611,1.13611,1.13564,1.13571,6800000.0
2007-01-17 18:08:00,1.13593,1.13621,1.13577,1.13577,9400000.0
2007-01-17 18:09:00,1.13607,1.13671,1.13583,1.13621,13600000.0
2007-01-17 18:10:00,1.13613,1.1364,1.13597,1.13601,14000000.0
2007-01-17 18:11:00,1.13629,1.13652,1.13617,1.13631,6800000.0
2007-01-17 18:12:00,1.13606,1.13662,1.13606,1.13642,17400000.0
2007-01-17 18:13:00,1.13635,1.13671,1.13628,1.13628,23000000.0
2007-01-17 18:14:00,1.1366,1.13667,1.13629,1.13629,16400000.0
2007-01-17 18:15:00,1.13637,1.13664,1.13607,1.13662,12600000.0
2007-01-17 18:16:00,1.13614,1.13639,1.13573,1.13573,17000000.0
2007-01-17 18:17:00,1.13612,1.13625,1.13559,1.13591,14400000.0
2007-01-17 18:18:00,1.13608,1.13608,1.13581,1.1359,20600000.0
2007-01-17 18:19:00,1.13612,1.13624,1.13572,1.13596,12400000.0
2007-01-17 18:20:00,1.13596,1.13625,1.1359,1.13603,13200000.0
2007-01-17 18:21:00,1.13595,1.13622,1.13575,1.13606,9200000.0
2007-01-17 18:22:00,1.13548,1.13568,1.1354,1.13565,6800000.0
2007-01-17 18:23:00,1.1361,1.13627,1.13605,1.13616,11600000.0
2007-01-17 18:24:00,1.13692,1.13692,1.13647,1.13647,11000000.0
2007-01-17 18:25:00,1.13625,1.13666,1.13594,1.13646,26400000.0
2007-01-17 18:26:00,1.13604,1.1361,1.13592,1.13606,8000000.0
2007-01-17 18:27:00,1.1363,1.13634,1.1361,1.13628,6800000.0
2007-01-17 18:28:00,1.13604,1.13651,1.13604,1.13616,19000000.0
2007-01-17 18:29:00,1.13582,1.13628,1.13582,1.13599,19600000.0
2007-01-17 18:30:00,1.13629,1.13629,1.13561,1.1359,9400000.0
2007-01-17 18:31:00,1.13583,1.13641,1.13578,1.1358,24400000.0
2007-01-17 18:32:00,1.1358,1.13624,1.1358,1.13596,18400000.0
2007-01-17 18:33:00,1.13601,1.13601,1.13582,1.13588,15000000.0
2007-01-17 18:34:00,1.13612,1.13618,1.13603,1.13609,19200000.0
2007-01-17 18:35:00,1.13598,1.13634,1.13598,1.13634,8800000.0
2007-01-17 18:37:00,1.13639,1.13649,1.13627,1.13628,8600000.0
2007-01-17 18:38:00,1.13637,1.13676,1.13608,1.13676,6800000.0
2007-01-17 18:39:00,1.13633,1.13642,1.13597,1.13642,9000000.0
2007-01-17 18:40:00,1.13654,1.13708,1.13654,1.13673,18600000.0
2007-01-17 18:41:00,1.13651,1.13717,1.13646,1.13659,21600000.0
2007-01-17 18:42:00,1.13614,1.13651,1.13614,1.13637,7600000.0
2007-01-17 18:43:00,1.13658,1.13693,1.13641,1.13641,13800000.0
2007-01-17 18:44:00,1.13655,1.13655,1.13632,1.13636,16800000.0
2007-01-17 18:45:00,1.13656,1.13656,1.13608,1.13608,12200000.0
2007-01-17 18:46:00,1.13692,1.13692,1.13618,1.13661,15800000.0
2007-01-17 18:47:00,1.13625,1.13671,1.13625,1.13671,10200000.0
2007-01-17 18:48:00,1.13672,1.13672,1.13647,1.13657,12000000.0
2007-01-17 18:49:00,1.13675,1.13717,1.13675,1.13717,14400000.0
2007-01-17 18:50:00,1.1377,1.1377,1.13704,1.13745,11000000.0
2007-01-17 18:51:00,1.13738,1.13766,1.13715,1.13719,9400000.0
2007-01-17 18:52:00,1.13728,1.13781,1.13728,1.13781,5800000.0
2007-01-17 18:53:00,1.13801,1.13801,1.13749,1.13767,10400000.0
2007-01-17 18:54:00,1.1372,1.13782,1.1372,1.13782,7600000.0
2007-01-17 18:55:00,1.13789,1.1379,1.13737,1.13783,20400000.0
2007-01-17 18:56:00,1.13782,1.13797,1.13756,1.13782,10600000.0
2007-01-17 18:57:00,1.1378,1.13833,1.13756,1.13833,5600000.0
2007-01-17 18:58:00,1.13786,1.13786,1.13741,1.13757,4600000.0
2007-01-17 18:59:00,1.13742,1.13742,1.13705,1.13706,13000000.0
2007-01-17 19:00:00,1.13701,1.1372,1.13677,1.13697,14000000.0
2007-01-17 19:01:00,1.13694,1.13708,1.1365,1.1365,11200000.0
2007-01-17 19:02:00,1.13677,1.13715,1.1364,1.13648,17000000.0
2007-01-17 19:03:00,1.13626,1.13634,1.13549,1.13549,19200000.0
2007-01-17 19:04:00,1.13571,1.13571,1.13507,1.13507,15800000.0
2007-01-17 19:05:00,1.1352,1.13544,1.1352,1.13544,3400000.0
2007-01-17 19:06:00,1.13498,1.13551,1.13497,1.13504,6800000.0
2007-01-17 19:07:00,1.13448,1.13522,1.13448,1.13518,33800000.0
2007-01-17 19:08:00,1.13509,1.13548,1.135,1.13548,17800000.0
2007-01-17 19:09:00,1.13579,1.13579,1.13511,1.13515,9600000.0
2007-01-17 19:10:00,1.13553,1.13553,1.13506,1.13508,11200000.0
2007-01-17 19:11:00,1.13517,1.13519,1.13487,1.13487,14600000.0
2007-01-17 19:12:00,1.135,1.135,1.13473,1.13473,6200000.0
2007-01-17 19:13:00,1.13449,1.13515,1.13449,1.1349,17200000.0
2007-01-17 19:14:00,1.13481,1.13506,1.13481,1.13502,8800000.0
2007-01-17 19:15:00,1.13543,1.13543,1.13477,1.13502,35600000.0
2007-01-17 19:16:00,1.13535,1.13539,1.13462,1.13519,21600000.0
2007-01-17 19:17:00,1.13484,1.13528,1.13484,1.13505,14400000.0
2007-01-17 19:18:00,1.13496,1.13576,1.13496,1.13576,19400000.0
2007-01-17 19:19:00,1.13525,1.13525,1.13505,1.13505,12200000.0
2007-01-17 19:20:00,1.135,1.13516,1.13462,1.13516,23000000.0
2007-01-17 19:21:00,1.13491,1.13516,1.13486,1.13493,17200000.0
2007-01-17 19:22:00,1.13507,1.13553,1.13493,1.13521,23200000.0
2007-01-17 19:24:00,1.13482,1.13496,1.13452,1.13483,22200000.0
2007-01-17 19:27:00,1.13492,1.1351,1.13476,1.13486,7400000.0
2007-01-17 19:28:00,1.13508,1.1354,1.13479,1.13507,14000000.0
2007-01-17 19:31:00,1.13508,1.13536,1.13507,1.13507,17000000.0
2007-01-17 19:32:00,1.13501,1.13542,1.13492,1.13542,7600000.0
2007-01-17 19:33:00,1.13504,1.13547,1.13469,1.13469,13000000.0
2007-01-17 19:34:00,1.13501,1.13501,1.13445,1.13445,6200000.0
2007-01-17 19:35:00,1.13453,1.13487,1.13441,1.13461,25200000.0
2007-01-17 19:36:00,1.13451,1.13489,1.13451,1.13461,9400000.0
2007-01-17 19:37:00,1.13437,1.13486,1.13437,1.13465,17200000.0
2007-01-17 19:38:00,1.13446,1.13494,1.13431,1.13478,10400000.0
2007-01-17 19:39:00,1.13448,1.13496,1.13418,1.13496,12000000.0
2007-01-17 19:40:00,1.13466,1.13471,1.13438,1.13441,19600000.0
2007-01-17 19:41:00,1.13443,1.13506,1.13431,1.1344,10200000.0
2007-01-17 19:42:00,1.13415,1.13457,1.13415,1.13436,13200000.0
2007-01-17 19:43:00,1.13416,1.13428,1.13401,1.13419,16200000.0
2007-01-17 19:44:00,1.13405,1.1345,1.13405,1.13415,14200000.0
2007-01-17 19:45:00,1.13424,1.13456,1.13422,1.13422,14200000.0
2007-01-17 19:46:00,1.13402,1.13423,1.13384,1.13423,19400000.0
2007-01-17 19:47:00,1.13404,1.13429,1.13404,1.13429,4200000.0
2007-01-17 19:48:00,1.13416,1.13438,1.13411,1.1343,11600000.0
2007-01-17 19:49:00,1.13384,1.13411,1.13355,1.13395,16400000.0
2007-01-17 19:50:00,1.13412,1.13412,1.13383,1.13399,9400000.0
2007-01-17 19:53:00,1.13409,1.13412,1.13409,1.13412,3200000.0
2007-01-17 19:54:00,1.13429,1.13429,1.13399,1.13404,11800000.0
2007-01-17 19:55:00,1.13436,1.13448,1.13403,1.13444,15200000.0
2007-01-17 19:56:00,1.13417,1.13451,1.13403,1.13427,18000000.0
2007-01-17 19:57:00,1.13393,1.13433,1.13393,1.13412,26000000.0
2007-01-17 19:58:00,1.13416,1.13416,1.13385,1.13385,4200000.0
2007-01-17 19:59:00,1.13378,1.13389,1.13357,1.13375,14200000.0
2007-01-17 20:00:00,1.13403,1.13419,1.13375,1.13391,28200000.0
2007-01-17 20:01:00,1.13396,1.13424,1.13376,1.13376,14000000.0
2007-01-17 20:02:00,1.13386,1.13409,1.13378,1.13388,16200000.0
2007-01-17 20:03:00,1.13372,1.13438,1.13372,1.13404,11400000.0
2007-01-17 20:04:00,1.13399,1.1343,1.13383,1.13385,21200000.0
2007-01-17 20:06:00,1.13395,1.13395,1.13361,1.13361,12200000.0
2007-01-17 20:07:00,1.13387,1.13392,1.13366,1.13376,6800000.0
2007-01-17 20:08:00,1.13375,1.13407,1.13375,1.13407,2600000.0
2007-01-17 20:09:00,1.13343,1.13366,1.13328,1.13366,15600000.0
2007-01-17 20:10:00,1.13353,1.13402,1.13342,1.13402,17600000.0
2007-01-17 20:11:00,1.13353,1.13397,1.13324,1.13397,11800000.0
2007-01-17 20:12:00,1.13396,1.13404,1.13368,1.13368,3600000.0
2007-01-17 20:13:00,1.13383,1.13409,1.13359,1.13401,25400000.0
2007-01-17 20:14:00,1.13432,1.13464,1.13432,1.13454,9000000.0
2007-01-17 20:15:00,1.13433,1.1348,1.13427,1.1348,14000000.0
2007-01-17 20:17:00,1.13455,1.13455,1.13399,1.13423,16200000.0
2007-01-17 20:18:00,1.1344,1.13467,1.13437,1.13444,15200000.0
2007-01-17 20:22:00,1.13463,1.13516,1.13441,1.13488,15400000.0
2007-01-17 20:23:00,1.13483,1.13516,1.13482,1.13516,4600000.0
2007-01-17 20:24:00,1.13503,1.13521,1.13493,1.13493,17600000.0
2007-01-17 20:25:00,1.13506,1.13521,1.13486,1.13521,21800000.0
2007-01-17 20:26:00,1.13487,1.13545,1.13487,1.13545,8200000.0
2007-01-17 20:27:00,1.1349,1.1349,1.13466,1.13466,3200000.0
2007-01-17 20:28:00,1.13502,1.13502,1.13442,1.13464,20800000.0
2007-01-17 20:29:00,1.13473,1.13495,1.13459,1.13459,8000000.0
2007-01-17 20:30:00,1.13451,1.13463,1.13451,1.13463,5200000.0
2007-01-17 20:31:00,1.1346,1.13513,1.13455,1.13513,24800000.0
2007-01-17 20:32:00,1.13473,1.13477,1.13473,1.13477,10400000.0
2007-01-17 20:33:00,1.13481,1.13518,1.13481,1.13511,11000000.0
2007-01-17 20:34:00,1.13537,1.13537,1.13488,1.13488,3600000.0
2007-01-17 20:35:00,1.13465,1.13499,1.13461,1.13499,11800000.0
2007-01-17 20:36:00,1.135,1.13544,1.135,1.1352,13400000.0
2007-01-17 20:37:00,1.13503,1.13521,1.13503,1.13521,9800000.0
2007-01-17 20:38:00,1.13469,1.13512,1.13469,1.13512,5000000.0
2007-01-17 20:39:00,1.13508,1.13538,1.13508,1.13511,8200000.0
2007-01-17 20:41:00,1.13528,1.13572,1.13518,1.13518,4800000.0
2007-01-17 20:42:00,1.13544,1.13553,1.13511,1.13511,7400000.0
2007-01-17 20:43:00,1.13507,1.13542,1.13492,1.13508,18600000.0
2007-01-17 20:44:00,1.13558,1.13558,1.13531,1.13531,4200000.0
2007-01-17 20:45:00,1.13512,1.13563,1.13491,1.13563,14000000.0
2007-01-17 20:49:00,1.13562,1.13563,1.13544,1.13551,6800000.0
2007-01-17 20:51:00,1.13548,1.13567,1.13546,1.13546,12000000.0
2007-01-17 20:53:00,1.13519,1.13537,1.13509,1.13509,10800000.0
2007-01-17 20:54:00,1.13544,1.13544,1.13536,1.13536,4000000.0
2007-01-17 20:55:00,1.13548,1.13586,1.13544,1.13544,8000000.0
2007-01-17 20:56:00,1.13543,1.13588,1.13524,1.13588,20000000.0
2007-01-17 20:57:00,1.13568,1.13568,1.13523,1.13539,20000000.0
2007-01-17 20:59:00,1.13545,1.13551,1.13511,1.13511,7000000.0
2007-01-17 21:00:00,1.13533,1.13565,1.13533,1.13565,10000000.0
2007-01-17 21:01:00,1.13575,1.13575,1.13497,1.135,9800000.0
2007-01-17 21:02:00,1.13486,1.1354,1.13486,1.13524,13600000.0
2007-01-17 21:03:00,1.1353,1.13543,1.1353,1.13543,5600000.0
2007-01-17 21:04:00,1.13534,1.13534,1.13522,1.13522,4800000.0
2007-01-17 21:05:00,1.13543,1.13543,1.1352,1.1352,9200000.0
2007-01-17 21:06:00,1.13533,1.13533,1.13497,1.13497,15600000.0
2007-01-17 21:07:00,1.13539,1.13539,1.13509,1.13509,24600000.0
2007-01-17 21:08:00,1.13547,1.13547,1.13482,1.13509,8400000.0
2007-01-17 21:10:00,1.13513,1.1355,1.13507,1.13531,20800000.0
2007-01-17 21:11:00,1.13546,1.13546,1.13484,1.13502,8200000.0
2007-01-17 21:12:00,1.13519,1.13536,1.13513,1.13536,10400000.0
2007-01-17 21:13:00,1.13478,1.13514,1.13464,1.13479,18000000.0
2007-01-17 21:14:00,1.13495,1.1354,1.13493,1.13517,23200000.0
2007-01-17 21:15:00,1.13509,1.13534,1.13491,1.13502,7000000.0
2007-01-17 21:16:00,1.13502,1.13502,1.13478,1.13478,3600000.0
2007-01-17 21:17:00,1.13454,1.13492,1.13454,1.13492,18400000.0
2007-01-17 21:18:00,1.13483,1.13512,1.1347,1.1351,21400000.0
2007-01-17 21:24:00,1.13475,1.13529,1.13463,1.13529,9400000.0
2007-01-17 21:25:00,1.13506,1.13516,1.13459,1.13494,40400000.0
2007-01-17 21:26:00,1.13541,1.13561,1.13503,1.13561,22600000.0
2007-01-17 21:27:00,1.13544,1.13593,1.13532,1.13593,23000000.0
2007-01-17 21:29:00,1.13583,1.13583,1.13554,1.13555,14600000.0
2007-01-17 21:30:00,1.13555,1.13571,1.13541,1.13543,12200000.0
2007-01-17 21:31:00,1.13564,1.13591,1.13528,1.13528,15200000.0
2007-01-17 21:32:00,1.13561,1.13589,1.13529,1.13585,12400000.0
2007-01-17 21:33:00,1.13589,1.13632,1.13557,1.13632,10000000.0
2007-01-17 21:34:00,1.13624,1.13626,1.13606,1.13626,6000000.0
2007-01-17 21:35:00,1.13587,1.13611,1.13557,1.13611,12200000.0
2007-01-17 21:36:00,1.1357,1.13619,1.13549,1.13611,18200000.0
2007-01-17 21:38:00,1.13585,1.13608,1.13581,1.13581,9000000.0
2007-01-17 21:39:00,1.13571,1.13604,1.13563,1.13604,4800000.0
2007-01-17 21:40:00,1.13617,1.13617,1.13604,1.13604,8400000.0
2007-01-17 21:41:00,1.13623,1.13623,1.13597,1.13597,2000000.0
2007-01-17 21:42:00,1.13604,1.13633,1.1359,1.13612,10000000.0
2007-01-17 21:43:00,1.13614,1.13641,1.13614,1.13641,3600000.0
2007-01-17 21:45:00,1.13597,1.13653,1.13597,1.13605,16400000.0
2007-01-17 21:46:00,1.13621,1.13621,1.13605,1.13605,10400000.0
2007-01-17 21:47:00,1.13577,1.13598,1.13577,1.13598,3200000.0
2007-01-17 21:48:00,1.13599,1.13651,1.13599,1.13611,11000000.0
2007-01-17 21:49:00,1.13608,1.13651,1.13602,1.13609,21200000.0
2007-01-17 21:50:00,1.1361,1.13653,1.13603,1.13603,12800000.0
2007-01-17 21:51:00,1.13623,1.13683,1.13623,1.13664,17600000.0
2007-01-17 21:52:00,1.13651,1.13687,1.13651,1.13671,8400000.0
2007-01-17 21:53:00,1.13632,1.13666,1.13609,1.13617,17000000.0
2007-01-17 21:54:00,1.13627,1.13664,1.13603,1.13664,11800000.0
2007-01-17 21:55:00,1.13619,1.13673,1.13619,1.13673,19400000.0
2007-01-17 21:56:00,1.13655,1.13663,1.13641,1.13663,4800000.0
2007-01-17 21:57:00,1.13629,1.13662,1.13617,1.13662,13800000.0
2007-01-17 21:59:00,1.13688,1.13732,1.13682,1.13682,10800000.0
2007-01-17 22:00:00,1.13696,1.13696,1.13673,1.13695,21200000.0
2007-01-17 22:01:00,1.13665,1.13739,1.13665,1.13677,22800000.0
2007-01-17 22:02:00,1.13658,1.13674,1.13634,1.13634,8200000.0
2007-01-17 22:03:00,1.13664,1.13707,1.13664,1.13707,6400000.0
2007-01-17 22:05:00,1.13687,1.13688,1.13671,1.13673,10800000.0
2007-01-17 22:06:00,1.13663,1.13711,1.13663,1.13691,17000000.0
2007-01-17 22:07:00,1.13687,1.137,1.13662,1.13662,13800000.0
2007-01-17 22:08:00,1.13672,1.13677,1.13672,1.13677,8200000.0
2007-01-17 22:09:00,1.13682,1.13687,1.13675,1.13682,6800000.0
2007-01-17 22:10:00,1.13694,1.13723,1.13683,1.13703,21000000.0
2007-01-17 22:11:00,1.13685,1.13701,1.13668,1.1368,12800000.0
2007-01-17 22:12:00,1.13716,1.13723,1.13694,1.13723,17400000.0
2007-01-17 22:14:00,1.13662,1.13704,1.13662,1.13701,9000000.0
2007-01-17 22:15:00,1.13719,1.13719,1.13681,1.13695,3600000.0
2007-01-17 22:17:00,1.13689,1.13706,1.1368,1.13682,21600000.0
2007-01-17 22:20:00,1.13698,1.13715,1.13698,1.13715,3400000.0
2007-01-17 22:21:00,1.13722,1.13731,1.13673,1.13711,8200000.0
2007-01-17 22:22:00,1.13666,1.137,1.13666,1.13697,14800000.0
2007-01-17 22:23:00,1.13671,1.13717,1.13642,1.13696,10000000.0
2007-01-17 22:24:00,1.13676,1.13707,1.13676,1.13695,5200000.0
2007-01-17 22:25:00,1.13699,1.13699,1.13663,1.13694,10800000.0
2007-01-17 22:26:00,1.13664,1.137,1.13654,1.13681,8800000.0
2007-01-17 22:27:00,1.13672,1.13675,1.13641,1.13663,18400000.0
2007-01-17 22:28:00,1.13656,1.13678,1.13656,1.13678,5600000.0
2007-01-17 22:30:00,1.13644,1.13693,1.13643,1.13649,14600000.0
2007-01-17 22:31:00,1.13683,1.13683,1.13637,1.13647,18200000.0
2007-01-17 22:33:00,1.13678,1.13678,1.13657,1.13657,15400000.0
2007-01-17 22:34:00,1.13676,1.13677,1.13653,1.13653,25800000.0
2007-01-17 22:35:00,1.1362,1.13707,1.1362,1.13652,18000000.0
2007-01-17 22:36:00,1.13643,1.13675,1.13638,1.13651,9800000.0
2007-01-17 22:37:00,1.13653,1.13687,1.13653,1.13673,4000000.0
2007-01-17 22:38:00,1.13632,1.13717,1.13632,1.13677,10800000.0
2007-01-17 22:39:00,1.13676,1.1372,1.13676,1.137,22600000.0
2007-01-17 22:40:00,1.13682,1.13682,1.13673,1.13673,4200000.0
2007-01-17 22:41:00,1.13666,1.137,1.13657,1.13673,23800000.0
2007-01-17 22:42:00,1.13648,1.13648,1.13599,1.13599,12800000.0
2007-01-17 22:43:00,1.13614,1.1364,1.13601,1.13633,14000000.0
2007-01-17 22:44:00,1.13637,1.13637,1.13623,1.13635,5200000.0
2007-01-17 22:45:00,1.1361,1.13664,1.1361,1.13664,21000000.0
2007-01-17 22:46:00,1.13618,1.13667,1.13595,1.13624,10400000.0
2007-01-17 22:47:00,1.13616,1.13639,1.13605,1.13639,11800000.0
2007-01-17 22:48:00,1.13603,1.13641,1.13603,1.13641,4800000.0
2007-01-17 22:49:00,1.13622,1.13622,1.13602,1.13602,12200000.0
2007-01-17 22:51:00,1.13549,1.13579,1.13549,1.1355,13000000.0
2007-01-17 22:52:00,1.13554,1.13578,1.13547,1.13558,16800000.0
2007-01-17 22:53:00,1.13558,1.13591,1.1355,1.13591,8200000.0
2007-01-17 22:54:00,1.1355,1.13625,1.1355,1.13596,12000000.0
2007-01-17 22:55:00,1.13557,1.13591,1.13557,1.13581,22400000.0
2007-01-17 22:59:00,1.13539,1.13567,1.13525,1.13543,13200000.0
2007-01-17 23:00:00,1.13551,1.1356,1.13551,1.1356,3400000.0
2007-01-17 23:01:00,1.13593,1.13614,1.13568,1.13576,15800000.0
2007-01-17 23:02:00,1.13624,1.13624,1.13569,1.13569,2000000.0
2007-01-17 23:03:00,1.13587,1.1359,1.13566,1.13578,21400000.0
2007-01-17 23:04:00,1.13607,1.13607,1.13493,1.13493,5000000.0
2007-01-17 23:05:00,1.13476,1.13511,1.13463,1.13511,13600000.0
2007-01-17 23:06:00,1.13542,1.13558,1.13513,1.13558,7800000.0
2007-01-17 23:07:00,1.1352,1.13576,1.13513,1.13531,11600000.0
2007-01-17 23:08:00,1.13514,1.13547,1.1349,1.13498,11600000.0
2007-01-17 23:09:00,1.13515,1.1353,1.13485,1.13487,17400000.0
2007-01-17 23:10:00,1.13545,1.13591,1.13511,1.13591,24000000.0
2007-01-17 23:13:00,1.13546,1.13567,1.13526,1.13526,10400000.0
2007-01-17 23:14:00,1.13546,1.13557,1.13521,1.13538,13600000.0
2007-01-17 23:15:00,1.13565,1.136,1.13495,1.136,18600000.0
2007-01-17 23:16:00,1.1356,1.13582,1.13551,1.13582,7200000.0
2007-01-17 23:17:00,1.13542,1.13585,1.13542,1.13585,10600000.0
2007-01-17 23:20:00,1.13555,1.136,1.13547,1.136,21800000.0
2007-01-17 23:21:00,1.13574,1.1358,1.13552,1.13569,15200000.0
2007-01-17 23:22:00,1.13542,1.13583,1.13542,1.13583,7800000.0
2007-01-17 23:23:00,1.13567,1.13567,1.13546,1.13561,19600000.0
2007-01-17 23:24:00,1.13559,1.1361,1.13558,1.13603,14400000.0
2007-01-17 23:25:00,1.13586,1.13603,1.13498,1.13498,26000000.0
2007-01-17 23:26:00,1.13532,1.13532,1.13514,1.13522,10600000.0
2007-01-17 23:27:00,1.13525,1.13572,1.13518,1.13524,17200000.0
2007-01-17 23:28:00,1.13534,1.13554,1.13527,1.13527,13200000.0
2007-01-17 23:29:00,1.13514,1.13569,1.13506,1.13506,22400000.0
2007-01-17 23:31:00,1.13525,1.13539,1.13488,1.13503,10400000.0
2007-01-17 23:32:00,1.1352,1.13537,1.13491,1.13504,8000000.0
2007-01-17 23:33:00,1.13519,1.13535,1.13498,1.13498,21000000.0
2007-01-17 23:34:00,1.13519,1.13552,1.13502,1.13511,12400000.0
2007-01-17 23:35:00,1.13485,1.13525,1.13457,1.13457,28800000.0
2007-01-17 23:36:00,1.13468,1.13487,1.13448,1.13448,7800000.0
2007-01-17 23:37:00,1.13496,1.13498,1.13496,1.13498,6400000.0
2007-01-17 23:38:00,1.13491,1.13501,1.13472,1.13484,28600000.0
2007-01-17 23:39:00,1.13507,1.13537,1.135,1.13506,17400000.0
2007-01-17 23:41:00,1.13511,1.13525,1.13484,1.13503,11800000.0
2007-01-17 23:42:00,1.13536,1.13536,1.13485,1.13488,16200000.0
2007-01-17 23:43:00,1.13482,1.13511,1.13461,1.13511,6800000.0
2007-01-17 23:44:00,1.13481,1.13503,1.13474,1.13487,12400000.0
2007-01-17 23:45:00,1.13506,1.13506,1.13457,1.13473,14800000.0
2007-01-17 23:46:00,1.13495,1.13523,1.13492,1.13502,18000000.0
2007-01-17 23:47:00,1.13473,1.135,1.13473,1.135,7600000.0
2007-01-17 23:48:00,1.13492,1.13515,1.13425,1.13425,11800000.0
2007-01-17 23:49:00,1.1344,1.13465,1.13406,1.13414,11000000.0
2007-01-17 23:50:00,1.13413,1.13465,1.13413,1.13419,25800000.0
2007-01-17 23:51:00,1.13429,1.13456,1.13403,1.13403,12200000.0
2007-01-17 23:53:00,1.13441,1.13448,1.13403,1.13403,16000000.0
2007-01-17 23:54:00,1.13391,1.1345,1.13383,1.13394,11600000.0
2007-01-17 23:55:00,1.13409,1.13436,1.13403,1.13425,8800000.0
2007-01-17 23:56:00,1.13409,1.1342,1.13377,1.13382,14000000.0
2007-01-17 23:57:00,1.13415,1.13422,1.13396,1.13422,4200000.0
2007-01-17 23:58:00,1.13415,1.13433,1.13379,1.13433,6200000.0
2007-01-17 23:59:00,1.13413,1.13413,1.13368,1.13373,7000000.0
2007-01-18 00:00:00,1.13369,1.13397,1.13363,1.13363,8200000.0
2007-01-18 00:02:00,1.13412,1.13412,1.13355,1.13363,17600000.0
2007-01-18 00:03:00,1.13362,1.1339,1.13345,1.13359,14800000.0
2007-01-18 00:04:00,1.13379,1.1343,1.13369,1.1343,7800000.0
2007-01-18 00:05:00,1.13395,1.13412,1.13395,1.13412,3200000.0
2007-01-18 00:06:00,1.13399,1.13406,1.13381,1.13406,16800000.0
2007-01-18 00:07:00,1.13379,1.13409,1.13358,1.13374,13400000.0
2007-01-18 00:08:00,1.13377,1.13423,1.13374,1.13398,13600000.0
2007-01-18 00:09:00,1.13403,1.13436,1.13357,1.13371,15200000.0
2007-01-18 00:10:00,1.1338,1.1338,1.13338,1.13364,13000000.0
2007-01-18 00:11:00,1.13355,1.13363,1.1332,1.13363,12800000.0
2007-01-18 00:12:00,1.13351,1.13374,1.13351,1.13374,6200000.0
2007-01-18 00:13:00,1.1334,1.13348,1.13315,1.13315,20200000.0
2007-01-18 00:14:00,1.1331,1.13379,1.13297,1.13379,15000000.0
2007-01-18 00:15:00,1.13345,1.13398,1.13317,1.13317,20200000.0
2007-01-18 00:16:00,1.13324,1.13352,1.13324,1.13352,8200000.0
2007-01-18 00:17:00,1.13336,1.13385,1.13336,1.13371,7800000.0
2007-01-18 00:18:00,1.13327,1.13401,1.13327,1.13338,14400000.0
2007-01-18 00:19:00,1.13342,1.13367,1.13318,1.13357,28800000.0
2007-01-18 00:20:00,1.13353,1.13378,1.13339,1.13378,12600000.0
2007-01-18 00:21:00,1.13381,1.13381,1.13342,1.13365,19800000.0
2007-01-18 00:23:00,1.13378,1.13411,1.13367,1.13411,15800000.0
2007-01-18 00:24:00,1.13406,1.13416,1.13385,1.13388,11600000.0
2007-01-18 00:25:00,1.13464,1.13464,1.13415,1.13438,10000000.0
2007-01-18 00:26:00,1.13438,1.13438,1.13413,1.13414,10600000.0
2007-01-18 00:27:00,1.13407,1.13412,1.13377,1.13403,16600000.0
2007-01-18 00:29:00,1.13427,1.1344,1.13397,1.1344,7200000.0
2007-01-18 00:30:00,1.1338,1.13434,1.13353,1.13434,9400000.0
2007-01-18 00:31:00,1.13378,1.13395,1.13368,1.13377,20400000.0
2007-01-18 00:32:00,1.13462,1.13462,1.13416,1.1346,8400000.0
2007-01-18 00:33:00,1.13446,1.13446,1.13412,1.1342,23000000.0
2007-01-18 00:34:00,1.13405,1.13405,1.13369,1.13369,5600000.0
2007-01-18 00:35:00,1.13397,1.13397,1.13353,1.13384,9600000.0
2007-01-18 00:36:00,1.13392,1.13392,1.13356,1.1336,17800000.0
2007-01-18 00:37:00,1.13388,1.13404,1.13347,1.134,10800000.0
2007-01-18 00:38:00,1.13378,1.13384,1.13353,1.13365,14600000.0
2007-01-18 00:39:00,1.13383,1.13392,1.13369,1.13369,14000000.0
2007-01-18 00:40:00,1.13335,1.13359,1.13311,1.13347,15200000.0
2007-01-18 00:41:00,1.13353,1.13414,1.13353,1.13386,11200000.0
2007-01-18 00:42:00,1.13395,1.13428,1.13384,1.13428,20800000.0
2007-01-18 00:43:00,1.13427,1.13447,1.13408,1.13447,5600000.0
2007-01-18 00:44:00,1.13415,1.13423,1.13384,1.13423,23000000.0
2007-01-18 00:46:00,1.13448,1.13457,1.13417,1.13451,14000000.0
2007-01-18 00:47:00,1.134,1.13434,1.13375,1.13407,14200000.0
2007-01-18 00:48:00,1.1339,1.1339,1.13379,1.13389,14000000.0
2007-01-18 00:49:00,1.13345,1.13407,1.13345,1.13407,12400000.0
2007-01-18 00:50:00,1.13375,1.13411,1.13375,1.13393,16200000.0
2007-01-18 00:54:00,1.13386,1.13428,1.13386,1.13395,18400000.0
2007-01-18 00:55:00,1.13379,1.13404,1.13361,1.13389,9800000.0
2007-01-18 00:56:00,1.13368,1.13417,1.1336,1.13379,18000000.0
2007-01-18 00:57:00,1.13441,1.13475,1.13407,1.13455,21400000.0
2007-01-18 00:58:00,1.1346,1.1346,1.13427,1.13448,11400000.0
2007-01-18 00:59:00,1.13456,1.13505,1.1343,1.13466,38200000.0
2007-01-18 01:00:00,1.13495,1.13532,1.13479,1.13532,14000000.0
2007-01-18 01:01:00,1.13466,1.13506,1.13426,1.13466,23800000.0
2007-01-18 01:02:00,1.13458,1.13508,1.13458,1.13461,8000000.0
2007-01-18 01:03:00,1.13448,1.1345,1.13433,1.13433,5200000.0
2007-01-18 01:04:00,1.1341,1.13454,1.1341,1.13433,7400000.0
2007-01-18 01:05:00,1.13455,1.13496,1.13445,1.13459,21000000.0
2007-01-18 01:06:00,1.1346,1.13484,1.13439,1.13484,18600000.0
2007-01-18 01:07:00,1.13459,1.13506,1.13459,1.13493,13600000.0
2007-01-18 01:08:00,1.13452,1.13473,1.13432,1.13473,6800000.0
2007-01-18 01:09:00,1.13435,1.13471,1.13435,1.13447,17800000.0
2007-01-18 01:11:00,1.13467,1.13489,1.13461,1.13461,4200000.0
2007-01-18 01:12:00,1.13473,1.13473,1.13449,1.13454,4800000.0
2007-01-18 01:13:00,1.1346,1.13492,1.1346,1.13492,5600000.0
2007-01-18 01:14:00,1.13482,1.13499,1.13457,1.13489,22000000.0
2007-01-18 01:15:00,1.13499,1.13505,1.13462,1.13485,9800000.0
2007-01-18 01:16:00,1.13479,1.13498,1.13463,1.13466,24600000.0
2007-01-18 01:17:00,1.13473,1.13525,1.13472,1.13525,20000000.0
2007-01-18 01:18:00,1.13519,1.13519,1.13507,1.13507,4000000.0
2007-01-18 01:19:00,1.13491,1.13514,1.13475,1.13498,29200000.0
2007-01-18 01:20:00,1.13518,1.13532,1.13482,1.13507,20600000.0
2007-01-18 01:21:00,1.1351,1.13528,1.13469,1.13528,26600000.0
2007-01-18 01:22:00,1.1355,1.1355,1.13528,1.13531,8800000.0
2007-01-18 01:23:00,1.13525,1.13536,1.13505,1.13517,9600000.0
2007-01-18 01:24:00,1.13528,1.13528,1.13493,1.13511,12400000.0
2007-01-18 01:25:00,1.13505,1.13557,1.13467,1.13557,22400000.0
2007-01-18 01:26:00,1.13557,1.13557,1.13527,1.13527,3200000.0
2007-01-18 01:28:00,1.13528,1.13564,1.13524,1.13525,17400000.0
2007-01-18 01:29:00,1.13553,1.13553,1.13522,1.13528,17600000.0
2007-01-18 01:30:00,1.13544,1.13546,1.13531,1.13531,12800000.0
2007-01-18 01:32:00,1.1353,1.13544,1.13523,1.13523,31400000.0
2007-01-18 01:33:00,1.13512,1.13551,1.13512,1.13547,10800000.0
2007-01-18 01:34:00,1.13528,1.13569,1.13528,1.13528,16200000.0
2007-01-18 01:35:00,1.13526,1.13569,1.13522,1.13535,18200000.0
2007-01-18 01:37:00,1.13526,1.13557,1.13522,1.13555,16600000.0
2007-01-18 01:38:00,1.13554,1.13554,1.13533,1.13541,7400000.0
2007-01-18 01:39:00,1.13554,1.13554,1.13522,1.13533,15600000.0
2007-01-18 01:40:00,1.13562,1.1358,1.13545,1.1358,13600000.0
2007-01-18 01:41:00,1.13569,1.13577,1.13559,1.13561,9400000.0
2007-01-18 01:42:00,1.13567,1.13567,1.13538,1.1354,29200000.0
2007-01-18 01:43:00,1.13593,1.13593,1.13536,1.13563,14400000.0
2007-01-18 01:44:00,1.13592,1.13596,1.1354,1.1354,18000000.0
2007-01-18 01:45:00,1.13568,1.13573,1.13554,1.13573,5000000.0
2007-01-18 01:47:00,1.13556,1.13558,1.13533,1.13542,9200000.0
2007-01-18 01:48:00,1.13537,1.1357,1.13536,1.13555,7200000.0
2007-01-18 01:49:00,1.13544,1.13561,1.13535,1.13551,12200000.0
2007-01-18 01:51:00,1.13571,1.1359,1.13571,1.1359,4400000.0
2007-01-18 01:52:00,1.13591,1.13612,1.13575,1.13585,20200000.0
2007-01-18 01:53:00,1.13639,1.13639,1.136,1.13609,9800000.0
2007-01-18 01:54:00,1.13624,1.13624,1.13608,1.13613,7400000.0
2007-01-18 01:55:00,1.13616,1.13616,1.13575,1.13576,26800000.0
2007-01-18 01:56:00,1.13599,1.13599,1.1354,1.13558,17200000.0
2007-01-18 01:57:00,1.13581,1.13601,1.13581,1.13598,9800000.0
2007-01-18 02:00:00,1.13611,1.13617,1.13584,1.13606,11800000.0
2007-01-18 02:01:00,1.13575,1.13582,1.13533,1.13582,13400000.0
2007-01-18 02:02:00,1.1356,1.13567,1.13514,1.13555,9000000.0
2007-01-18 02:03:00,1.13552,1.13579,1.1355,1.13565,21800000.0
2007-01-18 02:04:00,1.13631,1.13637,1.13575,1.13618,16400000.0
2007-01-18 02:05:00,1.13607,1.13607,1.13586,1.13599,7200000.0
2007-01-18 02:06:00,1.1356,1.13594,1.13516,1.13558,15400000.0
2007-01-18 02:07:00,1.13585,1.1361,1.13563,1.13591,13200000.0
2007-01-18 02:10:00,1.13561,1.13593,1.13558,1.13593,10200000.0
2007-01-18 02:11:00,1.13574,1.13635,1.13561,1.13561,14200000.0
2007-01-18 02:14:00,1.13544,1.13589,1.13538,1.13579,15600000.0
2007-01-18 02:15:00,1.13602,1.13634,1.13573,1.13574,17400000.0
2007-01-18 02:16:00,1.13564,1.136,1.13532,1.13555,13000000.0
2007-01-18 02:17:00,1.13581,1.13595,1.13569,1.13569,13400000.0
2007-01-18 02:18:00,1.13595,1.13623,1.13575,1.13618,17000000.0
2007-01-18 02:19:00,1.13612,1.13612,1.13537,1.13573,10800000.0
2007-01-18 02:20:00,1.13608,1.13608,1.13546,1.13569,12400000.0
2007-01-18 02:21:00,1.13572,1.13648,1.13572,1.13578,20000000.0
2007-01-18 02:24:00,1.13603,1.13605,1.13564,1.13569,11800000.0
2007-01-18 02:25:00,1.1357,1.13573,1.1357,1.13573,4000000.0
2007-01-18 02:26:00,1.1356,1.1358,1.13554,1.13579,10400000.0
2007-01-18 02:27:00,1.13539,1.13576,1.13539,1.13543,8400000.0
2007-01-18 02:28:00,1.13543,1.13566,1.13507,1.13507,19600000.0
2007-01-18 02:29:00,1.13555,1.13591,1.13541,1.13591,29600000.0
2007-01-18 02:30:00,1.13546,1.13549,1.13515,1.13515,8800000.0
2007-01-18 02:31:00,1.13557,1.1356,1.13515,1.13519,11200000.0
2007-01-18 02:32:00,1.13552,1.13593,1.13552,1.1358,10400000.0
2007-01-18 02:34:00,1.13576,1.13596,1.13576,1.13596,3400000.0
2007-01-18 02:35:00,1.13606,1.13611,1.13606,1.13611,2600000.0
2007-01-18 02:36:00,1.13598,1.13622,1.13571,1.13598,16400000.0
2007-01-18 02:37:00,1.13605,1.13617,1.13591,1.13617,20200000.0
2007-01-18 02:38:00,1.13604,1.13629,1.13577,1.136,19400000.0
2007-01-18 02:39:00,1.13624,1.13641,1.136,1.13631,7800000.0
2007-01-18 02:40:00,1.13573,1.13649,1.13564,1.13649,26600000.0
2007-01-18 02:43:00,1.13623,1.13623,1.13575,1.13586,16200000.0
2007-01-18 02:44:00,1.13611,1.13657,1.13607,1.13621,17400000.0
2007-01-18 02:45:00,1.13596,1.13634,1.1358,1.13598,13600000.0
2007-01-18 02:46:00,1.13574,1.13631,1.13568,1.13631,6200000.0
2007-01-18 02:47:00,1.13593,1.13595,1.13556,1.13574,15800000.0
2007-01-18 02:48:00,1.13552,1.13572,1.13544,1.13572,8200000.0
2007-01-18 02:49:00,1.13566,1.13566,1.13555,1.13561,3600000.0
2007-01-18 02:50:00,1.13553,1.13594,1.13543,1.13543,6800000.0
2007-01-18 02:51:00,1.13535,1.13543,1.13494,1.13521,11000000.0
2007-01-18 02:52:00,1.13532,1.13532,1.1349,1.13507,22800000.0
2007-01-18 02:53:00,1.13506,1.13561,1.13506,1.13535,8200000.0
2007-01-18 02:54:00,1.13572,1.13591,1.13557,1.13585,10800000.0
2007-01-18 02:55:00,1.13552,1.13602,1.13508,1.13534,30600000.0
2007-01-18 02:56:00,1.13549,1.13597,1.13515,1.13529,26000000.0
2007-01-18 02:57:00,1.13543,1.13549,1.13535,1.13549,9800000.0
2007-01-18 02:58:00,1.13568,1.13568,1.13525,1.13529,9800000.0
2007-01-18 02:59:00,1.13538,1.13555,1.13517,1.13549,17400000.0
2007-01-18 03:00:00,1.13552,1.13601,1.13552,1.13595,14800000.0
2007-01-18 03:01:00,1.13536,1.13577,1.13536,1.13577,7200000.0
2007-01-18 03:02:00,1.13555,1.13555,1.13529,1.13553,12600000.0
2007-01-18 03:05:00,1.13575,1.13621,1.13551,1.13558,20400000.0
2007-01-18 03:06:00,1.13577,1.13597,1.13551,1.13567,15200000.0
2007-01-18 03:07:00,1.13589,1.13601,1.13574,1.13587,12400000.0
2007-01-18 03:08:00,1.13585,1.13608,1.13571,1.13603,14400000.0
2007-01-18 03:09:00,1.13607,1.13617,1.13574,1.13589,17000000.0
2007-01-18 03:10:00,1.1363,1.1363,1.13607,1.13628,12000000.0
2007-01-18 03:11:00,1.13589,1.13617,1.13577,1.13577,24000000.0
2007-01-18 03:12:00,1.13547,1.13574,1.13544,1.13547,16600000.0
2007-01-18 03:13:00,1.1355,1.13578,1.13541,1.13541,14400000.0
2007-01-18 03:14:00,1.13626,1.13629,1.1358,1.13601,23600000.0
2007-01-18 03:15:00,1.13591,1.13593,1.13546,1.13551,23200000.0
2007-01-18 03:16:00,1.13553,1.13593,1.13553,1.1356,22800000.0
2007-01-18 03:17:00,1.13586,1.136,1.13586,1.136,6200000.0
2007-01-18 03:18:00,1.13584,1.13614,1.13563,1.13563,17400000.0
2007-01-18 03:19:00,1.13559,1.13578,1.13516,1.13516,4200000.0
2007-01-18 03:20:00,1.13516,1.13552,1.13516,1.13545,12800000.0
2007-01-18 03:21:00,1.13548,1.13551,1.13488,1.13489,13400000.0
2007-01-18 03:22:00,1.13481,1.13515,1.13466,1.13504,24200000.0
2007-01-18 03:23:00,1.13493,1.13523,1.13493,1.13518,15400000.0
2007-01-18 03:24:00,1.13505,1.13527,1.13496,1.135,19200000.0
2007-01-18 03:25:00,1.13529,1.13529,1.13488,1.13502,18000000.0
2007-01-18 03:26:00,1.13472,1.13519,1.13472,1.13508,15400000.0
2007-01-18 03:27:00,1.1353,1.13552,1.13508,1.13527,17600000.0
2007-01-18 03:28:00,1.13571,1.13571,1.13511,1.13542,25400000.0
2007-01-18 03:29:00,1.13537,1.13592,1.13537,1.13568,8000000.0
2007-01-18 03:30:00,1.13541,1.13556,1.13522,1.13551,11000000.0
2007-01-18 03:31:00,1.1355,1.13555,1.13506,1.13506,11200000.0
2007-01-18 03:32:00,1.13613,1.13614,1.13551,1.13572,11000000.0
2007-01-18 03:33:00,1.13577,1.13579,1.13535,1.13579,16800000.0
2007-01-18 03:34:00,1.13534,1.13599,1.13534,1.1359,18400000.0
2007-01-18 03:35:00,1.13576,1.13595,1.13562,1.13562,19400000.0
2007-01-18 03:36:00,1.13568,1.13609,1.13553,1.13553,18800000.0
2007-01-18 03:37:00,1.13568,1.13592,1.13561,1.13592,3600000.0
2007-01-18 03:38:00,1.13536,1.1356,1.13508,1.13508,17400000.0
2007-01-18 03:39:00,1.13482,1.13542,1.13482,1.13542,16200000.0
2007-01-18 03:40:00,1.13535,1.13597,1.13535,1.13584,11000000.0
2007-01-18 03:41:00,1.13551,1.13572,1.13525,1.13525,19800000.0
2007-01-18 03:42:00,1.13521,1.13594,1.13521,1.13571,17200000.0
2007-01-18 03:43:00,1.13533,1.13566,1.13533,1.13566,13800000.0
2007-01-18 03:44:00,1.13553,1.13573,1.13525,1.13565,9800000.0
2007-01-18 03:45:00,1.13572,1.13576,1.13542,1.13542,14800000.0
2007-01-18 03:46:00,1.1355,1.13579,1.13531,1.13579,9400000.0
2007-01-18 03:47:00,1.13593,1.13593,1.13561,1.1359,16200000.0
2007-01-18 03:48:00,1.13588,1.13602,1.13575,1.13579,13000000.0
2007-01-18 03:49:00,1.13649,1.13649,1.13591,1.1363,13000000.0
2007-01-18 03:50:00,1.13615,1.13677,1.13615,1.13677,18800000.0
2007-01-18 03:51:00,1.13677,1.13714,1.13644,1.13654,13000000.0
2007-01-18 03:52:00,1.13626,1.13679,1.13626,1.13629,32200000.0
2007-01-18 03:53:00,1.13629,1.13666,1.13621,1.13647,15200000.0
2007-01-18 03:54:00,1.13639,1.1365,1.1362,1.1365,26200000.0
2007-01-18 03:55:00,1.13643,1.13685,1.13615,1.13678,8800000.0
2007-01-18 03:56:00,1.1362,1.13647,1.13614,1.13645,18000000.0
2007-01-18 03:57:00,1.13656,1.13678,1.13655,1.13677,9000000.0
2007-01-18 03:58:00,1.13659,1.13695,1.13656,1.13685,18600000.0
2007-01-18 04:00:00,1.1366,1.13741,1.13657,1.13671,18800000.0
2007-01-18 04:01:00,1.13671,1.13671,1.13638,1.13638,7800000.0
2007-01-18 04:02:00,1.13653,1.13682,1.13612,1.13612,12400000.0
2007-01-18 04:03:00,1.1359,1.13624,1.1359,1.13621,9800000.0
2007-01-18 04:04:00,1.13642,1.13658,1.13628,1.13646,15800000.0
2007-01-18 04:05:00,1.13615,1.13651,1.13614,1.13614,8200000.0
2007-01-18 04:06:00,1.13603,1.13623,1.13599,1.1361,21000000.0
2007-01-18 04:07:00,1.1359,1.13629,1.1359,1.13604,13000000.0
2007-01-18 04:08:00,1.13661,1.13661,1.13592,1.13612,11000000.0
2007-01-18 04:09:00,1.13621,1.13625,1.13587,1.13587,21600000.0
2007-01-18 04:10:00,1.13558,1.13598,1.13558,1.13598,8200000.0
2007-01-18 04:11:00,1.1361,1.13625,1.1361,1.13625,2600000.0
2007-01-18 04:12:00,1.13639,1.13639,1.13582,1.13619,7400000.0
2007-01-18 04:13:00,1.1361,1.1361,1.13582,1.13582,27400000.0
2007-01-18 04:14:00,1.13577,1.13616,1.13577,1.13616,11600000.0
2007-01-18 04:15:00,1.13634,1.1365,1.13597,1.13606,7800000.0
2007-01-18 04:16:00,1.13588,1.13588,1.13574,1.13582,11600000.0
2007-01-18 04:17:00,1.13578,1.13606,1.13578,1.13604,15200000.0
2007-01-18 04:18:00,1.13614,1.13634,1.13608,1.13617,24200000.0
2007-01-18 04:19:00,1.13639,1.13639,1.13578,1.13578,14800000.0
2007-01-18 04:20:00,1.13607,1.13616,1.13607,1.13611,9600000.0
2007-01-18 04:21:00,1.1367,1.13688,1.13607,1.13644,9400000.0
2007-01-18 04:23:00,1.13672,1.13693,1.13654,1.13655,12400000.0
2007-01-18 04:24:00,1.1364,1.1364,1.13631,1.13632,6400000.0
2007-01-18 04:25:00,1.13613,1.13628,1.13606,1.13606,7600000.0
2007-01-18 04:26:00,1.13627,1.13663,1.13616,1.13621,11800000.0
2007-01-18 04:27:00,1.13621,1.13629,1.13598,1.1361,14800000.0
2007-01-18 04:28:00,1.13622,1.13622,1.13561,1.13565,6800000.0
2007-01-18 04:29:00,1.13584,1.13606,1.13578,1.13601,13200000.0
2007-01-18 04:30:00,1.13589,1.13589,1.13582,1.13582,2600000.0
2007-01-18 04:31:00,1.13569,1.13614,1.13562,1.13608,7600000.0
2007-01-18 04:32:00,1.13599,1.13614,1.13592,1.13606,14800000.0
2007-01-18 04:33:00,1.13615,1.13653,1.13571,1.13571,14200000.0
2007-01-18 04:34:00,1.13565,1.13588,1.13559,1.13588,4200000.0
2007-01-18 04:35:00,1.13559,1.13567,1.13536,1.13547,9600000.0
2007-01-18 04:36:00,1.13554,1.13564,1.13551,1.13554,6200000.0
2007-01-18 04:37:00,1.13548,1.13573,1.13492,1.13573,11600000.0
2007-01-18 04:38:00,1.13549,1.1358,1.1354,1.1358,10000000.0
2007-01-18 04:39:00,1.13578,1.13596,1.13578,1.13586,24400000.0
2007-01-18 04:40:00,1.13578,1.1358,1.13516,1.1354,11200000.0
2007-01-18 04:41:00,1.13535,1.13571,1.13534,1.13571,13400000.0
2007-01-18 04:42:00,1.13539,1.13564,1.13539,1.13557,11400000.0
2007-01-18 04:43:00,1.1359,1.1359,1.13576,1.13576,2600000.0
2007-01-18 04:45:00,1.13629,1.13629,1.13555,1.13565,26400000.0
2007-01-18 04:46:00,1.13589,1.13655,1.13589,1.13612,23400000.0
2007-01-18 04:47:00,1.13661,1.13688,1.13622,1.13661,23800000.0
2007-01-18 04:48:00,1.13644,1.1365,1.13615,1.13615,21200000.0
2007-01-18 04:50:00,1.13657,1.13657,1.13593,1.13603,9800000.0
2007-01-18 04:51:00,1.1359,1.13638,1.13588,1.13588,11800000.0
2007-01-18 04:52:00,1.13563,1.13602,1.13563,1.13589,14000000.0
2007-01-18 04:53:00,1.13575,1.13591,1.13551,1.13564,6800000.0
2007-01-18 04:55:00,1.1356,1.1356,1.1354,1.1354,10800000.0
2007-01-18 04:56:00,1.13547,1.13556,1.13547,1.13556,10600000.0
2007-01-18 04:57:00,1.13568,1.13572,1.13533,1.13563,15600000.0
2007-01-18 04:58:00,1.1358,1.13596,1.13557,1.13557,12800000.0
2007-01-18 04:59:00,1.1359,1.1359,1.13545,1.13545,23000000.0
2007-01-18 05:00:00,1.13552,1.13605,1.13489,1.13549,19400000.0
2007-01-18 05:01:00,1.13502,1.13576,1.13499,1.13576,12800000.0
2007-01-18 05:02:00,1.13562,1.13592,1.13562,1.13592,10800000.0
2007-01-18 05:03:00,1.13585,1.13596,1.13546,1.13557,10600000.0
2007-01-18 05:04:00,1.13571,1.13589,1.13546,1.1357,9000000.0
2007-01-18 05:05:00,1.1358,1.13582,1.13525,1.13525,8800000.0
2007-01-18 05:06:00,1.13537,1.13568,1.13526,1.1355,25200000.0
2007-01-18 05:07:00,1.13558,1.13572,1.13546,1.13546,15000000.0
2007-01-18 05:08:00,1.13575,1.13592,1.13558,1.13592,38400000.0
2007-01-18 05:10:00,1.13589,1.13611,1.1355,1.13611,7400000.0
2007-01-18 05:11:00,1.13546,1.13576,1.13546,1.13576,11400000.0
2007-01-18 05:12:00,1.13611,1.13614,1.13587,1.13611,6800000.0
2007-01-18 05:13:00,1.13542,1.13568,1.13506,1.13568,17600000.0
2007-01-18 05:14:00,1.13529,1.13561,1.13529,1.13552,15600000.0
2007-01-18 05:15:00,1.13575,1.13575,1.13521,1.13521,24400000.0
2007-01-18 05:16:00,1.13531,1.1358,1.1353,1.1358,10200000.0
2007-01-18 05:17:00,1.13561,1.13586,1.13531,1.13531,10400000.0
2007-01-18 05:18:00,1.13544,1.13544,1.13541,1.13541,3200000.0
2007-01-18 05:19:00,1.13532,1.13577,1.13531,1.13542,16800000.0
2007-01-18 05:21:00,1.13555,1.13558,1.13518,1.13546,9400000.0
2007-01-18 05:22:00,1.13518,1.13553,1.13513,1.1355,9000000.0
2007-01-18 05:24:00,1.13556,1.13599,1.13555,1.13555,15000000.0
2007-01-18 05:25:00,1.1352,1.13544,1.1352,1.13534,4200000.0
2007-01-18 05:26:00,1.13523,1.13539,1.13523,1.13539,6400000.0
2007-01-18 05:27:00,1.13534,1.13548,1.13516,1.13516,21600000.0
2007-01-18 05:28:00,1.13554,1.13565,1.13544,1.13544,9200000.0
2007-01-18 05:29:00,1.1353,1.13556,1.13526,1.13526,14600000.0
2007-01-18 05:30:00,1.13513,1.13544,1.13494,1.13494,7200000.0
2007-01-18 05:31:00,1.13506,1.13535,1.13505,1.13508,13800000.0
2007-01-18 05:32:00,1.13528,1.13549,1.13494,1.13494,7400000.0
2007-01-18 05:33:00,1.13505,1.13546,1.13491,1.13499,11000000.0
2007-01-18 05:35:00,1.13511,1.13539,1.13482,1.13539,18000000.0
2007-01-18 05:36:00,1.13519,1.13552,1.13514,1.13538,7800000.0
2007-01-18 05:38:00,1.13536,1.13537,1.13536,1.13537,2600000.0
2007-01-18 05:40:00,1.13539,1.13546,1.1351,1.13546,9600000.0
2007-01-18 05:41:00,1.13531,1.13549,1.13497,1.13532,18800000.0
2007-01-18 05:42:00,1.13568,1.13568,1.13523,1.13531,20600000.0
2007-01-18 05:43:00,1.13532,1.13564,1.13508,1.13564,11600000.0
2007-01-18 05:44:00,1.13563,1.13572,1.13532,1.13554,24000000.0
2007-01-18 05:45:00,1.13567,1.13567,1.13521,1.13552,22800000.0
2007-01-18 05:46:00,1.13546,1.13566,1.13526,1.13561,16600000.0
2007-01-18 05:47:00,1.1354,1.1354,1.13484,1.13484,14800000.0
2007-01-18 05:48:00,1.1351,1.13515,1.13496,1.13496,8400000.0
2007-01-18 05:49:00,1.13524,1.13524,1.13519,1.13519,3200000.0
2007-01-18 05:50:00,1.13516,1.13554,1.13494,1.13525,21000000.0
2007-01-18 05:51:00,1.13517,1.13579,1.13501,1.13579,8200000.0
2007-01-18 05:52:00,1.13514,1.13527,1.13496,1.13527,9200000.0
2007-01-18 05:53:00,1.13514,1.1355,1.13514,1.13528,9400000.0
2007-01-18 05:54:00,1.13522,1.13522,1.13505,1.13505,7200000.0
2007-01-18 05:55:00,1.13486,1.135,1.13477,1.13483,9800000.0
2007-01-18 05:56:00,1.13494,1.13535,1.13494,1.13523,12800000.0
2007-01-18 05:57:00,1.13509,1.13529,1.13507,1.13522,18600000.0
2007-01-18 05:58:00,1.13508,1.13544,1.13493,1.13493,11600000.0
2007-01-18 05:59:00,1.13502,1.13502,1.13473,1.13473,21000000.0
2007-01-18 06:00:00,1.135,1.13542,1.13478,1.13542,13600000.0
2007-01-18 06:01:00,1.13456,1.13512,1.13446,1.13501,34000000.0
2007-01-18 06:02:00,1.13506,1.13506,1.13488,1.13488,5600000.0
2007-01-18 06:04:00,1.13482,1.13544,1.13482,1.13492,17600000.0
2007-01-18 06:05:00,1.13499,1.13511,1.13493,1.13493,8200000.0
2007-01-18 06:06:00,1.13516,1.13543,1.13493,1.135,13200000.0
2007-01-18 06:07:00,1.13524,1.13552,1.13524,1.13552,4000000.0
2007-01-18 06:08:00,1.13521,1.1355,1.13519,1.1355,8200000.0
2007-01-18 06:09:00,1.13534,1.13569,1.1353,1.13534,25800000.0
2007-01-18 06:10:00,1.13537,1.13553,1.13518,1.13553,9200000.0
2007-01-18 06:11:00,1.13534,1.13544,1.13502,1.13502,12000000.0
2007-01-18 06:12:00,1.13503,1.13539,1.13495,1.13539,10800000.0
2007-01-18 06:13:00,1.13531,1.13531,1.13471,1.13503,11200000.0
2007-01-18 06:14:00,1.13522,1.13522,1.13499,1.13508,11800000.0
2007-01-18 06:15:00,1.13505,1.13575,1.13505,1.13539,16000000.0
2007-01-18 06:16:00,1.1358,1.1358,1.13508,1.13523,15400000.0
2007-01-18 06:17:00,1.13511,1.13542,1.13511,1.13542,14400000.0
2007-01-18 06:18:00,1.13537,1.1357,1.13537,1.1357,13200000.0
2007-01-18 06:19:00,1.13524,1.13545,1.13501,1.13543,16400000.0
2007-01-18 06:20:00,1.13513,1.1352,1.13489,1.1352,23200000.0
2007-01-18 06:21:00,1.13497,1.13519,1.13497,1.13517,12800000.0
2007-01-18 06:22:00,1.13515,1.136,1.13515,1.13537,20800000.0
2007-01-18 06:23:00,1.13569,1.13569,1.13561,1.13561,3200000.0
2007-01-18 06:24:00,1.13551,1.13551,1.13515,1.13515,11600000.0
2007-01-18 06:25:00,1.13529,1.13567,1.13524,1.13524,9800000.0
2007-01-18 06:26:00,1.13535,1.13574,1.13535,1.13542,6800000.0
2007-01-18 06:27:00,1.13506,1.13526,1.13481,1.13481,11800000.0
2007-01-18 06:28:00,1.13521,1.13553,1.13505,1.13513,11000000.0
2007-01-18 06:29:00,1.13509,1.13509,1.13469,1.13492,17400000.0
2007-01-18 06:30:00,1.13492,1.13492,1.13468,1.13468,13200000.0
2007-01-18 06:31:00,1.13488,1.13536,1.13488,1.13536,3200000.0
2007-01-18 06:32:00,1.13532,1.13532,1.13489,1.13491,10600000.0
2007-01-18 06:33:00,1.13537,1.1357,1.13537,1.1357,6800000.0
2007-01-18 06:34:00,1.13511,1.13563,1.13505,1.13505,15400000.0
2007-01-18 06:35:00,1.13532,1.136,1.13532,1.13569,12400000.0
2007-01-18 06:36:00,1.13564,1.13605,1.13528,1.13605,32200000.0
2007-01-18 06:38:00,1.1357,1.13595,1.1356,1.13595,15600000.0
2007-01-18 06:40:00,1.13627,1.13627,1.13553,1.13578,10000000.0
2007-01-18 06:41:00,1.13596,1.13622,1.13538,1.13588,24800000.0
2007-01-18 06:42:00,1.13545,1.13548,1.13538,1.13548,14800000.0
2007-01-18 06:43:00,1.13586,1.13586,1.13534,1.13568,8800000.0
2007-01-18 06:44:00,1.13521,1.13535,1.13498,1.13498,12200000.0
2007-01-18 06:46:00,1.13556,1.13556,1.13485,1.13485,9800000.0
2007-01-18 06:48:00,1.13541,1.13541,1.13481,1.13496,14400000.0
2007-01-18 06:49:00,1.13542,1.13561,1.13508,1.13561,15800000.0
2007-01-18 06:50:00,1.13515,1.13526,1.1349,1.13517,33800000.0
2007-01-18 06:51:00,1.1354,1.13548,1.1352,1.13541,9400000.0
2007-01-18 06:52:00,1.13557,1.13557,1.13493,1.13542,26200000.0
2007-01-18 06:53:00,1.13598,1.13598,1.13553,1.13568,5200000.0
2007-01-18 06:54:00,1.1356,1.13588,1.13553,1.13588,18000000.0
2007-01-18 06:55:00,1.13588,1.13595,1.13565,1.13587,10800000.0
2007-01-18 06:56:00,1.13572,1.13585,1.13535,1.13569,9200000.0
2007-01-18 06:57:00,1.13554,1.13554,1.13521,1.13521,2600000.0
2007-01-18 06:58:00,1.13501,1.13579,1.13501,1.13526,8800000.0
2007-01-18 06:59:00,1.13577,1.13577,1.1352,1.13555,12400000.0
2007-01-18 07:00:00,1.13553,1.13566,1.13543,1.13559,8400000.0
2007-01-18 07:01:00,1.13574,1.13583,1.13542,1.13542,11200000.0
2007-01-18 07:02:00,1.13556,1.13556,1.13524,1.13524,2600000.0
2007-01-18 07:03:00,1.13529,1.1355,1.13505,1.13512,15200000.0
2007-01-18 07:04:00,1.13575,1.13575,1.13526,1.13526,16000000.0
2007-01-18 07:05:00,1.13549,1.1358,1.13534,1.13574,15400000.0
2007-01-18 07:07:00,1.13569,1.13572,1.13555,1.1356,6600000.0
2007-01-18 07:09:00,1.13536,1.13579,1.13536,1.13569,8200000.0
2007-01-18 07:10:00,1.13573,1.13573,1.13542,1.13552,12000000.0
2007-01-18 07:13:00,1.13606,1.13606,1.13562,1.13562,4800000.0
2007-01-18 07:16:00,1.1357,1.13592,1.13553,1.13592,17600000.0
2007-01-18 07:18:00,1.13564,1.13598,1.1355,1.13593,15200000.0
2007-01-18 07:19:00,1.13553,1.13553,1.13524,1.13524,11200000.0
2007-01-18 07:20:00,1.13533,1.13559,1.13533,1.13542,10400000.0
2007-01-18 07:21:00,1.13521,1.13573,1.13521,1.13547,16400000.0
2007-01-18 07:22:00,1.13545,1.13566,1.13515,1.13552,11600000.0
2007-01-18 07:23:00,1.13533,1.13533,1.13509,1.1351,6800000.0
2007-01-18 07:24:00,1.13507,1.13532,1.13507,1.13532,4400000.0
2007-01-18 07:25:00,1.13509,1.13535,1.13509,1.13535,4000000.0
2007-01-18 07:26:00,1.13507,1.13507,1.1348,1.13496,16000000.0
2007-01-18 07:27:00,1.13497,1.13498,1.13497,1.13498,3200000.0
2007-01-18 07:28:00,1.13501,1.13533,1.13476,1.13512,23800000.0
2007-01-18 07:29:00,1.13504,1.13535,1.13487,1.1349,14800000.0
2007-01-18 07:31:00,1.13512,1.13532,1.13491,1.13532,7400000.0
2007-01-18 07:32:00,1.1349,1.13549,1.1349,1.13549,4800000.0
2007-01-18 07:33:00,1.13548,1.13572,1.13544,1.13548,11400000.0
2007-01-18 07:34:00,1.13546,1.13546,1.13527,1.13527,17800000.0
2007-01-18 07:35:00,1.13528,1.13541,1.13496,1.13496,16400000.0
2007-01-18 07:36:00,1.13526,1.13526,1.13484,1.13497,19000000.0
2007-01-18 07:37:00,1.13527,1.13527,1.13462,1.13462,13400000.0
2007-01-18 07:39:00,1.13496,1.13585,1.13496,1.13506,12800000.0
2007-01-18 07:40:00,1.13506,1.13538,1.13471,1.13471,9000000.0
2007-01-18 07:42:00,1.13514,1.13543,1.13514,1.13532,9400000.0
2007-01-18 07:43:00,1.13503,1.13513,1.13488,1.13488,8200000.0
2007-01-18 07:45:00,1.13477,1.1351,1.13472,1.13481,20400000.0
2007-01-18 07:46:00,1.13477,1.13477,1.13475,1.13475,2000000.0
2007-01-18 07:48:00,1.13478,1.13478,1.13471,1.13471,4800000.0
2007-01-18 07:49:00,1.1351,1.13556,1.13486,1.13501,16200000.0
2007-01-18 07:50:00,1.13466,1.13501,1.13447,1.13447,17600000.0
2007-01-18 07:51:00,1.13505,1.13505,1.13471,1.13495,12000000.0
2007-01-18 07:53:00,1.13481,1.13518,1.13475,1.13475,20400000.0
2007-01-18 07:55:00,1.13489,1.13508,1.13489,1.13506,15400000.0
2007-01-18 07:56:00,1.13535,1.1355,1.13508,1.13537,9000000.0
2007-01-18 07:57:00,1.13499,1.13528,1.13499,1.13522,7600000.0
2007-01-18 07:58:00,1.1352,1.13544,1.13478,1.13513,23800000.0
2007-01-18 08:00:00,1.13531,1.13574,1.13531,1.13574,8200000.0
2007-01-18 08:01:00,1.13555,1.13568,1.1353,1.13563,24400000.0
2007-01-18 08:02:00,1.13548,1.13585,1.13548,1.13585,7400000.0
2007-01-18 08:03:00,1.13619,1.13619,1.13504,1.13554,15800000.0
2007-01-18 08:04:00,1.13587,1.13607,1.13583,1.13584,8600000.0
2007-01-18 08:05:00,1.13576,1.13584,1.13529,1.13572,8400000.0
2007-01-18 08:06:00,1.13595,1.13595,1.13582,1.13582,4000000.0
2007-01-18 08:07:00,1.13599,1.13615,1.13584,1.13615,21800000.0
2007-01-18 08:08:00,1.13569,1.13599,1.13564,1.13578,13800000.0
2007-01-18 08:11:00,1.13585,1.13585,1.13545,1.13545,12200000.0
2007-01-18 08:12:00,1.13557,1.13557,1.13541,1.13541,4200000.0
2007-01-18 08:13:00,1.13563,1.13587,1.13525,1.13563,18600000.0
2007-01-18 08:14:00,1.13521,1.13546,1.13487,1.13523,18600000.0
2007-01-18 08:15:00,1.13502,1.13566,1.13502,1.13535,8200000.0
2007-01-18 08:16:00,1.13559,1.13559,1.13541,1.13548,4800000.0
2007-01-18 08:17:00,1.13523,1.13552,1.13505,1.13552,12800000.0
2007-01-18 08:18:00,1.1351,1.13538,1.1351,1.13538,4800000.0
2007-01-18 08:19:00,1.135,1.13532,1.135,1.13515,8400000.0
2007-01-18 08:21:00,1.13535,1.13535,1.13442,1.13519,31600000.0
2007-01-18 08:22:00,1.13522,1.13522,1.1351,1.1351,2600000.0
2007-01-18 08:23:00,1.13519,1.13539,1.13501,1.13501,13200000.0
2007-01-18 08:25:00,1.13517,1.13572,1.13496,1.13572,19400000.0
2007-01-18 08:26:00,1.13555,1.13576,1.13532,1.13544,26800000.0
2007-01-18 08:28:00,1.13559,1.13571,1.13536,1.13542,11800000.0
2007-01-18 08:31:00,1.13539,1.13579,1.13539,1.13564,18000000.0
2007-01-18 08:32:00,1.1358,1.1358,1.13538,1.13538,16800000.0
2007-01-18 08:33:00,1.13543,1.13547,1.1352,1.13536,11200000.0
2007-01-18 08:34:00,1.13492,1.13492,1.13451,1.13463,9000000.0
2007-01-18 08:35:00,1.13462,1.13487,1.1345,1.13469,13600000.0
2007-01-18 08:36:00,1.13479,1.13554,1.13479,1.13534,20200000.0
2007-01-18 08:37:00,1.13541,1.13553,1.1354,1.13553,7600000.0
2007-01-18 08:38:00,1.13521,1.13576,1.13521,1.13535,13200000.0
2007-01-18 08:39:00,1.13504,1.13517,1.13474,1.13474,12200000.0
2007-01-18 08:40:00,1.1349,1.13523,1.1349,1.1349,22000000.0
2007-01-18 08:41:00,1.13528,1.13528,1.13469,1.13495,14000000.0
2007-01-18 08:42:00,1.13481,1.1353,1.13453,1.1353,28200000.0
2007-01-18 08:43:00,1.13519,1.13561,1.13517,1.13544,32400000.0
2007-01-18 08:44:00,1.13561,1.13603,1.13547,1.13603,7800000.0
2007-01-18 08:45:00,1.13571,1.13605,1.13565,1.13573,15800000.0
2007-01-18 08:46:00,1.13576,1.13591,1.13561,1.13591,9400000.0
2007-01-18 08:47:00,1.13573,1.13573,1.13525,1.13525,16600000.0
2007-01-18 08:48:00,1.1356,1.13599,1.13547,1.13547,18800000.0
2007-01-18 08:49:00,1.13555,1.13555,1.13526,1.13526,4800000.0
2007-01-18 08:50:00,1.13562,1.13585,1.13541,1.13573,13000000.0
2007-01-18 08:51:00,1.13506,1.1354,1.13505,1.13525,84600000.0
2007-01-18 08:52:00,1.13504,1.13541,1.13499,1.13541,14800000.0
2007-01-18 08:53:00,1.13523,1.1353,1.13476,1.13494,21200000.0
2007-01-18 08:54:00,1.13521,1.13521,1.13481,1.13481,9600000.0
2007-01-18 08:55:00,1.13523,1.13556,1.1349,1.13556,12200000.0
2007-01-18 08:56:00,1.13548,1.13559,1.13519,1.13519,7400000.0
2007-01-18 08:57:00,1.13557,1.1356,1.13541,1.13544,12400000.0
2007-01-18 08:58:00,1.13506,1.13533,1.13484,1.13514,10800000.0
2007-01-18 08:59:00,1.13514,1.1357,1.13508,1.13508,13200000.0
2007-01-18 09:01:00,1.13497,1.13546,1.13497,1.13523,7200000.0
2007-01-18 09:03:00,1.13522,1.13522,1.13484,1.13484,3600000.0
2007-01-18 09:04:00,1.13515,1.13515,1.13482,1.13493,7600000.0
2007-01-18 09:05:00,1.13477,1.13544,1.13477,1.13544,9800000.0
2007-01-18 09:06:00,1.13538,1.13546,1.1353,1.1353,12800000.0
2007-01-18 09:07:00,1.13517,1.13563,1.13503,1.13531,11800000.0
2007-01-18 09:09:00,1.13494,1.13514,1.13474,1.13514,10800000.0
2007-01-18 09:10:00,1.13492,1.1351,1.13479,1.1351,4000000.0
2007-01-18 09:11:00,1.13493,1.13528,1.13453,1.13453,11200000.0
2007-01-18 09:12:00,1.13497,1.13497,1.13449,1.13497,6800000.0
2007-01-18 09:13:00,1.13479,1.13506,1.1345,1.13453,34600000.0
2007-01-18 09:14:00,1.13477,1.13509,1.13474,1.1349,5600000.0
2007-01-18 09:15:00,1.13482,1.13531,1.13472,1.13472,13600000.0
2007-01-18 09:16:00,1.13457,1.13489,1.13456,1.13467,14200000.0
2007-01-18 09:17:00,1.13481,1.13493,1.13472,1.13485,5800000.0
2007-01-18 09:18:00,1.13439,1.13487,1.13439,1.13487,6600000.0
2007-01-18 09:20:00,1.13483,1.13493,1.13483,1.13489,13200000.0
2007-01-18 09:21:00,1.1347,1.1349,1.13467,1.1347,18800000.0
2007-01-18 09:22:00,1.13461,1.13461,1.13433,1.13445,8600000.0
2007-01-18 09:23:00,1.13449,1.13449,1.13401,1.13408,17000000.0
2007-01-18 09:24:00,1.13389,1.13456,1.13368,1.13456,19400000.0
2007-01-18 09:25:00,1.1345,1.1345,1.13372,1.13372,35800000.0
2007-01-18 09:26:00,1.13403,1.13406,1.13393,1.13394,15600000.0
2007-01-18 09:27:00,1.13421,1.13445,1.13405,1.13405,19800000.0
2007-01-18 09:28:00,1.13447,1.13467,1.13425,1.13467,12000000.0
2007-01-18 09:29:00,1.13406,1.1341,1.13379,1.13393,10200000.0
2007-01-18 09:30:00,1.13396,1.13439,1.13385,1.13418,17800000.0
2007-01-18 09:31:00,1.13349,1.13422,1.13349,1.13401,13000000.0
2007-01-18 09:32:00,1.13462,1.13462,1.13399,1.13399,16200000.0
2007-01-18 09:33:00,1.13407,1.13407,1.13384,1.13395,12600000.0
2007-01-18 09:34:00,1.13396,1.13414,1.13374,1.13374,13000000.0
2007-01-18 09:35:00,1.13373,1.13402,1.13353,1.13353,23400000.0
2007-01-18 09:36:00,1.13367,1.134,1.13348,1.13348,14200000.0
2007-01-18 09:37:00,1.13357,1.13377,1.13309,1.13347,31000000.0
2007-01-18 09:38:00,1.13304,1.13351,1.13302,1.13351,14000000.0
2007-01-18 09:39:00,1.13314,1.13314,1.1329,1.13303,6200000.0
2007-01-18 09:40:00,1.13277,1.13286,1.13263,1.13269,11000000.0
2007-01-18 09:41:00,1.13233,1.13315,1.13233,1.13288,8000000.0
2007-01-18 09:42:00,1.13275,1.13319,1.13222,1.13285,18600000.0
2007-01-18 09:43:00,1.13272,1.13311,1.13261,1.13311,24000000.0
2007-01-18 09:44:00,1.13331,1.13331,1.13328,1.13328,6400000.0
2007-01-18 09:45:00,1.13353,1.13353,1.1332,1.13348,16400000.0
2007-01-18 09:46:00,1.13377,1.13377,1.13326,1.1337,8200000.0
2007-01-18 09:47:00,1.13327,1.1336,1.13326,1.13327,7800000.0
2007-01-18 09:48:00,1.13342,1.13376,1.13295,1.13376,19600000.0
2007-01-18 09:49:00,1.13333,1.13352,1.13327,1.13327,11200000.0
2007-01-18 09:50:00,1.1334,1.1334,1.13302,1.13303,14400000.0
2007-01-18 09:51:00,1.13288,1.13298,1.13263,1.13298,16600000.0
2007-01-18 09:52:00,1.13273,1.13308,1.13262,1.13286,10400000.0
2007-01-18 09:53:00,1.13249,1.13279,1.13249,1.13273,5000000.0
2007-01-18 09:54:00,1.1333,1.1333,1.13278,1.13293,10600000.0
2007-01-18 09:55:00,1.13288,1.13293,1.13274,1.13279,17400000.0
2007-01-18 09:56:00,1.13294,1.13294,1.13265,1.13265,2600000.0
2007-01-18 09:57:00,1.13277,1.1332,1.13243,1.1332,22800000.0
2007-01-18 09:58:00,1.13302,1.13352,1.1329,1.133,17600000.0
2007-01-18 09:59:00,1.13321,1.1335,1.13309,1.13316,14200000.0
2007-01-18 10:00:00,1.13315,1.1333,1.13296,1.133,15800000.0
2007-01-18 10:01:00,1.13307,1.13335,1.13279,1.13309,10200000.0
2007-01-18 10:02:00,1.13346,1.13352,1.13311,1.13311,22600000.0
2007-01-18 10:03:00,1.13304,1.13352,1.1328,1.13303,23000000.0
2007-01-18 10:04:00,1.13315,1.13339,1.13285,1.13285,14000000.0
2007-01-18 10:05:00,1.13287,1.13303,1.13268,1.13289,21000000.0
2007-01-18 10:06:00,1.13267,1.13319,1.13267,1.13297,13600000.0
2007-01-18 10:07:00,1.13315,1.13315,1.13253,1.13253,29000000.0
2007-01-18 10:08:00,1.13285,1.13324,1.13267,1.13311,24400000.0
2007-01-18 10:09:00,1.13318,1.13326,1.13308,1.13311,8800000.0
2007-01-18 10:10:00,1.13274,1.13326,1.13274,1.13301,21600000.0
2007-01-18 10:11:00,1.13323,1.13343,1.13287,1.13287,24000000.0
2007-01-18 10:12:00,1.13278,1.13292,1.13234,1.13243,89000000.0
2007-01-18 10:13:00,1.13278,1.13278,1.13242,1.13261,7800000.0
2007-01-18 10:14:00,1.13257,1.13291,1.13257,1.13265,11400000.0
2007-01-18 10:16:00,1.13235,1.13306,1.13235,1.13306,12200000.0
2007-01-18 10:17:00,1.13276,1.13281,1.13273,1.13281,4800000.0
2007-01-18 10:18:00,1.1329,1.1329,1.13234,1.13234,13800000.0
2007-01-18 10:19:00,1.13257,1.1328,1.13257,1.1328,5600000.0
2007-01-18 10:20:00,1.13268,1.13321,1.13268,1.13321,12200000.0
2007-01-18 10:21:00,1.13308,1.13343,1.1329,1.13308,15800000.0
2007-01-18 10:22:00,1.1327,1.13328,1.1327,1.13328,2600000.0
2007-01-18 10:23:00,1.13308,1.13308,1.13272,1.13284,20200000.0
2007-01-18 10:24:00,1.13268,1.13305,1.13252,1.13269,11800000.0
2007-01-18 10:25:00,1.13259,1.13284,1.13247,1.13247,15000000.0
2007-01-18 10:26:00,1.13277,1.13293,1.13272,1.1329,21600000.0
2007-01-18 10:27:00,1.13295,1.13349,1.13295,1.13326,21200000.0
2007-01-18 10:28:00,1.13306,1.13335,1.13282,1.13288,17800000.0
2007-01-18 10:29:00,1.13262,1.13262,1.13229,1.13235,5000000.0
2007-01-18 10:30:00,1.13258,1.13308,1.13241,1.13308,20200000.0
2007-01-18 10:31:00,1.13279,1.13279,1.13262,1.13262,3200000.0
2007-01-18 10:32:00,1.13269,1.1332,1.13246,1.1332,10600000.0
2007-01-18 10:33:00,1.13336,1.13348,1.13297,1.13316,6400000.0
2007-01-18 10:34:00,1.13364,1.13407,1.13356,1.13407,8400000.0
2007-01-18 10:35:00,1.13365,1.13377,1.13328,1.13354,11600000.0
2007-01-18 10:36:00,1.13362,1.13372,1.13342,1.13342,17000000.0
2007-01-18 10:37:00,1.13428,1.13428,1.13385,1.13385,9400000.0
2007-01-18 10:38:00,1.13394,1.13414,1.13371,1.13396,14200000.0
2007-01-18 10:39:00,1.13381,1.13424,1.13371,1.13414,21600000.0
2007-01-18 10:40:00,1.13403,1.13403,1.13353,1.13353,17400000.0
2007-01-18 10:41:00,1.13383,1.13413,1.1337,1.13388,21800000.0
2007-01-18 10:42:00,1.13397,1.1342,1.13369,1.13382,17600000.0
2007-01-18 10:43:00,1.13379,1.13413,1.13353,1.13353,24400000.0
2007-01-18 10:44:00,1.13303,1.13358,1.13303,1.13358,11600000.0
2007-01-18 10:45:00,1.13376,1.13376,1.13338,1.13351,14400000.0
2007-01-18 10:46:00,1.13323,1.13343,1.13306,1.13343,18800000.0
2007-01-18 10:47:00,1.13344,1.13394,1.13342,1.13342,9600000.0
2007-01-18 10:48:00,1.13352,1.13352,1.13306,1.1334,17600000.0
2007-01-18 10:49:00,1.13332,1.13336,1.133,1.13332,19800000.0
2007-01-18 10:50:00,1.13367,1.13367,1.13333,1.13333,6800000.0
2007-01-18 10:51:00,1.13314,1.13352,1.13311,1.13352,13000000.0
2007-01-18 10:52:00,1.13332,1.1335,1.13311,1.13333,11800000.0
2007-01-18 10:53:00,1.13346,1.13385,1.13342,1.13368,26800000.0
2007-01-18 10:54:00,1.13383,1.13394,1.13348,1.1337,15000000.0
2007-01-18 10:55:00,1.1342,1.1342,1.13397,1.13397,3200000.0
2007-01-18 10:56:00,1.13369,1.13394,1.13361,1.13384,29400000.0
2007-01-18 10:57:00,1.13365,1.13421,1.13361,1.13421,18400000.0
2007-01-18 10:58:00,1.1343,1.1343,1.13371,1.1338,19200000.0
2007-01-18 10:59:00,1.13351,1.13393,1.13345,1.1336,15400000.0
2007-01-18 11:00:00,1.13339,1.13379,1.13334,1.13349,21600000.0
2007-01-18 11:01:00,1.13327,1.1336,1.13292,1.13318,20600000.0
2007-01-18 11:02:00,1.13299,1.13348,1.13299,1.13342,9200000.0
2007-01-18 11:03:00,1.13291,1.13321,1.13284,1.13307,13800000.0
2007-01-18 11:04:00,1.13341,1.13367,1.13321,1.13321,15400000.0
2007-01-18 11:05:00,1.13305,1.13305,1.13279,1.13283,23600000.0
2007-01-18 11:06:00,1.13281,1.13298,1.13263,1.13269,12200000.0
2007-01-18 11:07:00,1.13253,1.13272,1.13241,1.13249,14800000.0
2007-01-18 11:08:00,1.13269,1.13295,1.13238,1.13238,19000000.0
2007-01-18 11:09:00,1.1328,1.13293,1.13245,1.13293,13000000.0
2007-01-18 11:10:00,1.13281,1.13281,1.13251,1.13274,11400000.0
2007-01-18 11:11:00,1.1328,1.13318,1.13277,1.13305,9600000.0
2007-01-18 11:12:00,1.13306,1.13322,1.13281,1.13291,20200000.0
2007-01-18 11:13:00,1.13261,1.13328,1.13261,1.13274,20200000.0
2007-01-18 11:14:00,1.13327,1.13361,1.13315,1.13328,14000000.0
2007-01-18 11:15:00,1.13324,1.13341,1.13306,1.1333,23400000.0
2007-01-18 11:16:00,1.13347,1.13374,1.13339,1.13363,17400000.0
2007-01-18 11:17:00,1.13372,1.13372,1.1332,1.13369,10000000.0
2007-01-18 11:18:00,1.13352,1.13382,1.13347,1.13347,19600000.0
2007-01-18 11:19:00,1.13395,1.13395,1.13334,1.13356,17800000.0
2007-01-18 11:20:00,1.13364,1.13385,1.13347,1.13357,10000000.0
2007-01-18 11:21:00,1.1335,1.1335,1.13307,1.13307,9800000.0
2007-01-18 11:22:00,1.13369,1.13378,1.13338,1.13338,12200000.0
2007-01-18 11:23:00,1.13365,1.13376,1.13323,1.13339,11800000.0
2007-01-18 11:24:00,1.13353,1.13367,1.13341,1.13352,16400000.0
2007-01-18 11:25:00,1.13367,1.13402,1.13338,1.13356,27400000.0
2007-01-18 11:26:00,1.1334,1.1334,1.133,1.133,4200000.0
2007-01-18 11:27:00,1.13298,1.13337,1.13297,1.13335,7800000.0
2007-01-18 11:28:00,1.13352,1.13355,1.13325,1.13325,18400000.0
2007-01-18 11:29:00,1.13341,1.1337,1.13326,1.1335,14000000.0
2007-01-18 11:30:00,1.1338,1.13382,1.13339,1.1335,5800000.0
2007-01-18 11:31:00,1.13334,1.13368,1.13301,1.13361,11400000.0
2007-01-18 11:33:00,1.13306,1.1334,1.13306,1.1333,12000000.0
2007-01-18 11:34:00,1.13332,1.13332,1.13316,1.13316,7400000.0
2007-01-18 11:35:00,1.13307,1.13316,1.1328,1.1328,7600000.0
2007-01-18 11:36:00,1.13278,1.13297,1.13243,1.13243,6800000.0
2007-01-18 11:37:00,1.13284,1.13304,1.13275,1.13292,21200000.0
2007-01-18 11:38:00,1.1329,1.13317,1.13253,1.13313,24000000.0
2007-01-18 11:39:00,1.13306,1.13306,1.13258,1.13269,10000000.0
2007-01-18 11:40:00,1.13289,1.13289,1.13245,1.13253,14000000.0
2007-01-18 11:41:00,1.13295,1.13309,1.13293,1.13309,19600000.0
2007-01-18 11:42:00,1.133,1.13321,1.13271,1.13321,11200000.0
2007-01-18 11:43:00,1.13298,1.13342,1.13285,1.13313,27600000.0
2007-01-18 11:45:00,1.13316,1.13372,1.13316,1.13336,29000000.0
2007-01-18 11:46:00,1.13391,1.13421,1.13366,1.13388,23400000.0
2007-01-18 11:47:00,1.13372,1.13402,1.1336,1.13376,25600000.0
2007-01-18 11:48:00,1.13387,1.13417,1.13373,1.13373,14000000.0
2007-01-18 11:49:00,1.13425,1.13425,1.1337,1.1337,11200000.0
2007-01-18 11:50:00,1.13368,1.13393,1.13346,1.13361,18600000.0
2007-01-18 11:53:00,1.13412,1.13459,1.13412,1.13459,14400000.0
2007-01-18 11:54:00,1.13405,1.13416,1.13368,1.13368,21200000.0
2007-01-18 11:55:00,1.13435,1.13456,1.13407,1.13446,19200000.0
2007-01-18 11:56:00,1.13451,1.13465,1.13397,1.13419,17400000.0
2007-01-18 11:58:00,1.13419,1.13419,1.1338,1.13388,22600000.0
2007-01-18 11:59:00,1.13404,1.13451,1.13404,1.13427,17600000.0
2007-01-18 12:01:00,1.13406,1.13406,1.13351,1.13353,8400000.0
2007-01-18 12:02:00,1.13394,1.13406,1.13392,1.13404,10600000.0
2007-01-18 12:03:00,1.13396,1.13437,1.13396,1.13437,13600000.0
2007-01-18 12:04:00,1.1343,1.13443,1.13413,1.13443,16200000.0
2007-01-18 12:05:00,1.1344,1.1344,1.13398,1.13398,7600000.0
2007-01-18 12:06:00,1.13356,1.13407,1.13356,1.13356,14600000.0
2007-01-18 12:07:00,1.13379,1.13421,1.13367,1.13421,20600000.0
2007-01-18 12:09:00,1.13364,1.13401,1.13357,1.13357,8800000.0
2007-01-18 12:10:00,1.1335,1.13408,1.1335,1.13401,16400000.0
2007-01-18 12:11:00,1.13385,1.13451,1.13385,1.1342,13800000.0
2007-01-18 12:12:00,1.13437,1.13482,1.13437,1.13446,29400000.0
2007-01-18 12:13:00,1.13434,1.13454,1.13418,1.13418,20200000.0
2007-01-18 12:14:00,1.13423,1.13447,1.13398,1.13398,6800000.0
2007-01-18 12:15:00,1.13416,1.1346,1.13416,1.13439,6200000.0
2007-01-18 12:16:00,1.13434,1.1347,1.13417,1.13423,17600000.0
2007-01-18 12:17:00,1.13445,1.13477,1.13421,1.13441,23400000.0
2007-01-18 12:18:00,1.13447,1.13447,1.13406,1.13406,22200000.0
2007-01-18 12:19:00,1.13421,1.13441,1.13413,1.13421,13200000.0
2007-01-18 12:20:00,1.13409,1.13434,1.13388,1.13434,11000000.0
2007-01-18 12:21:00,1.13417,1.13419,1.13412,1.13416,9600000.0
2007-01-18 12:22:00,1.13395,1.13422,1.13395,1.13409,8800000.0
2007-01-18 12:23:00,1.13434,1.13434,1.13379,1.1341,17200000.0
2007-01-18 12:24:00,1.13378,1.13384,1.13341,1.13343,10000000.0
2007-01-18 12:25:00,1.1337,1.13399,1.13357,1.13357,25800000.0
2007-01-18 12:26:00,1.13388,1.13409,1.13377,1.13409,8600000.0
2007-01-18 12:27:00,1.1339,1.13412,1.13384,1.13387,9000000.0
2007-01-18 12:28:00,1.13404,1.13424,1.13393,1.13403,18400000.0
2007-01-18 12:29:00,1.13394,1.13468,1.13385,1.13468,14600000.0
2007-01-18 12:30:00,1.1346,1.13518,1.13455,1.13475,17600000.0
2007-01-18 12:31:00,1.13477,1.13518,1.13477,1.1351,13000000.0
2007-01-18 12:32:00,1.1347,1.13488,1.13424,1.13472,20800000.0
2007-01-18 12:33:00,1.13449,1.13458,1.1343,1.13458,24400000.0
2007-01-18 12:34:00,1.13455,1.13468,1.13428,1.13448,14200000.0
2007-01-18 12:35:00,1.13423,1.13468,1.13422,1.13431,14600000.0
2007-01-18 12:36:00,1.13467,1.1349,1.13467,1.13467,8000000.0
2007-01-18 12:37:00,1.1347,1.13484,1.1347,1.13484,7400000.0
2007-01-18 12:38:00,1.1348,1.13484,1.13451,1.13484,13600000.0
2007-01-18 12:39:00,1.13493,1.13505,1.1346,1.13505,18800000.0
2007-01-18 12:40:00,1.13479,1.13492,1.13479,1.13492,3200000.0
2007-01-18 12:41:00,1.13455,1.13489,1.13452,1.13452,16600000.0
2007-01-18 12:42:00,1.13467,1.13528,1.13444,1.13444,17200000.0
2007-01-18 12:43:00,1.13497,1.13497,1.13438,1.13469,13200000.0
2007-01-18 12:44:00,1.13439,1.13465,1.13434,1.1345,10600000.0
2007-01-18 12:45:00,1.13462,1.13485,1.13458,1.13471,20600000.0
2007-01-18 12:46:00,1.13488,1.1351,1.13469,1.13469,11800000.0
2007-01-18 12:47:00,1.13471,1.13508,1.13471,1.13494,16200000.0
2007-01-18 12:48:00,1.13494,1.13494,1.13439,1.13456,25200000.0
2007-01-18 12:49:00,1.13456,1.13492,1.13416,1.13446,9800000.0
2007-01-18 12:50:00,1.13452,1.13478,1.13428,1.13428,6200000.0
2007-01-18 12:51:00,1.13385,1.13385,1.13378,1.13378,2600000.0
2007-01-18 12:52:00,1.13398,1.13398,1.13347,1.13389,19600000.0
2007-01-18 12:53:00,1.13379,1.13408,1.13379,1.13382,8800000.0
2007-01-18 12:54:00,1.13421,1.13427,1.13409,1.1341,16400000.0
2007-01-18 12:55:00,1.1345,1.13465,1.13407,1.13429,13600000.0
2007-01-18 12:56:00,1.13426,1.13473,1.13411,1.13449,13200000.0
2007-01-18 12:57:00,1.13447,1.13447,1.13402,1.13432,8200000.0
2007-01-18 12:58:00,1.13412,1.13412,1.13393,1.13395,5200000.0
2007-01-18 12:59:00,1.13373,1.134,1.13368,1.13399,12600000.0
2007-01-18 13:00:00,1.1341,1.13421,1.13378,1.13378,16000000.0
2007-01-18 13:01:00,1.13397,1.13397,1.13369,1.13378,16800000.0
2007-01-18 13:02:00,1.13366,1.13387,1.13341,1.13387,7600000.0
2007-01-18 13:03:00,1.13385,1.13424,1.13349,1.1336,24600000.0
2007-01-18 13:04:00,1.13359,1.1339,1.13323,1.13329,14200000.0
2007-01-18 13:05:00,1.13351,1.13359,1.13322,1.13333,20400000.0
2007-01-18 13:06:00,1.13325,1.13349,1.1329,1.13349,15200000.0
2007-01-18 13:07:00,1.13345,1.13371,1.13334,1.13334,11600000.0
2007-01-18 13:08:00,1.13346,1.13346,1.13309,1.1331,9200000.0
2007-01-18 13:09:00,1.13344,1.13344,1.13314,1.13314,2600000.0
2007-01-18 13:10:00,1.1334,1.1334,1.13296,1.13311,12600000.0
2007-01-18 13:11:00,1.13338,1.13363,1.13328,1.13353,14400000.0
2007-01-18 13:12:00,1.1338,1.1338,1.13345,1.13359,15400000.0
2007-01-18 13:13:00,1.13338,1.13376,1.13324,1.1333,18200000.0
2007-01-18 13:14:00,1.13281,1.13314,1.13281,1.13292,10000000.0
2007-01-18 13:16:00,1.13328,1.13345,1.13305,1.13305,9200000.0
2007-01-18 13:17:00,1.13302,1.13343,1.13294,1.13294,28400000.0
2007-01-18 13:18:00,1.13297,1.13354,1.13286,1.13354,11600000.0
2007-01-18 13:19:00,1.13336,1.13363,1.13298,1.13363,12600000.0
2007-01-18 13:20:00,1.13335,1.13335,1.13281,1.13298,14800000.0
2007-01-18 13:21:00,1.13296,1.13336,1.13275,1.13336,21200000.0
2007-01-18 13:22:00,1.13308,1.13369,1.13308,1.13326,11200000.0
2007-01-18 13:23:00,1.13326,1.13341,1.13307,1.13307,6200000.0
2007-01-18 13:24:00,1.13311,1.13333,1.13286,1.13301,11600000.0
2007-01-18 13:25:00,1.13296,1.1334,1.13282,1.13282,10800000.0
2007-01-18 13:26:00,1.13327,1.13333,1.13298,1.13299,13600000.0
2007-01-18 13:27:00,1.13341,1.13341,1.13289,1.133,15000000.0
2007-01-18 13:28:00,1.13335,1.1335,1.13306,1.13332,26200000.0
2007-01-18 13:29:00,1.13326,1.13356,1.13326,1.13356,3200000.0
2007-01-18 13:30:00,1.13347,1.13376,1.13347,1.13376,11200000.0
2007-01-18 13:31:00,1.13334,1.13399,1.13319,1.13358,7600000.0
2007-01-18 13:33:00,1.13419,1.13428,1.13369,1.13374,6800000.0
2007-01-18 13:34:00,1.13375,1.1341,1.13362,1.13378,19000000.0
2007-01-18 13:35:00,1.13366,1.13396,1.13366,1.13378,9800000.0
2007-01-18 13:36:00,1.13364,1.13404,1.1336,1.13379,12400000.0
2007-01-18 13:37:00,1.13349,1.13407,1.13349,1.13407,4800000.0
2007-01-18 13:38:00,1.13391,1.13406,1.13368,1.13371,15400000.0
2007-01-18 13:39:00,1.13347,1.1341,1.13346,1.1341,12400000.0
2007-01-18 13:40:00,1.13413,1.13413,1.13371,1.13378,5600000.0
2007-01-18 13:41:00,1.13389,1.13404,1.13384,1.13391,8000000.0
2007-01-18 13:42:00,1.13408,1.13408,1.13377,1.13377,18600000.0
2007-01-18 13:43:00,1.13362,1.13395,1.13359,1.13368,12400000.0
2007-01-18 13:44:00,1.13387,1.13391,1.13364,1.13373,18800000.0
2007-01-18 13:46:00,1.1336,1.13386,1.1336,1.13383,8600000.0
2007-01-18 13:47:00,1.1338,1.1338,1.13338,1.13344,8400000.0
2007-01-18 13:49:00,1.13362,1.13388,1.13327,1.13329,12600000.0
2007-01-18 13:50:00,1.13332,1.13379,1.13317,1.13331,20200000.0
2007-01-18 13:51:00,1.13341,1.13366,1.13338,1.13366,10400000.0
2007-01-18 13:52:00,1.13356,1.13376,1.13356,1.13375,7400000.0
2007-01-18 13:53:00,1.1338,1.13401,1.13377,1.13398,6800000.0
2007-01-18 13:54:00,1.13384,1.134,1.13377,1.134,7600000.0
2007-01-18 13:55:00,1.13405,1.13405,1.1335,1.13388,11000000.0
2007-01-18 13:56:00,1.13357,1.13388,1.13343,1.1335,13200000.0
2007-01-18 13:57:00,1.13363,1.13365,1.13353,1.13365,3600000.0
2007-01-18 13:58:00,1.13357,1.13357,1.13266,1.13266,9800000.0
2007-01-18 13:59:00,1.13286,1.13309,1.13281,1.13281,8200000.0
2007-01-18 14:00:00,1.13305,1.13328,1.13299,1.13308,26400000.0
2007-01-18 14:01:00,1.13331,1.13331,1.13299,1.13299,7400000.0
2007-01-18 14:02:00,1.13313,1.13313,1.1329,1.1329,4400000.0
2007-01-18 14:03:00,1.13293,1.13356,1.13293,1.13335,28800000.0
2007-01-18 14:04:00,1.13295,1.13334,1.13295,1.133,12200000.0
2007-01-18 14:05:00,1.13317,1.13317,1.13274,1.1328,10000000.0
2007-01-18 14:06:00,1.13301,1.13301,1.13258,1.13258,26000000.0
2007-01-18 14:07:00,1.13257,1.13316,1.13257,1.13269,11000000.0
2007-01-18 14:08:00,1.13296,1.13312,1.13252,1.13284,17800000.0
2007-01-18 14:09:00,1.13315,1.13365,1.13315,1.1334,24600000.0
2007-01-18 14:10:00,1.13343,1.13394,1.13326,1.13394,9200000.0
2007-01-18 14:11:00,1.13382,1.134,1.13375,1.13394,13000000.0
2007-01-18 14:12:00,1.13321,1.13321,1.13251,1.13251,18400000.0
2007-01-18 14:13:00,1.1327,1.13306,1.1327,1.13304,19400000.0
2007-01-18 14:14:00,1.13287,1.13287,1.13245,1.13245,15200000.0
2007-01-18 14:15:00,1.13229,1.13271,1.13229,1.13239,7600000.0
2007-01-18 14:16:00,1.13287,1.13303,1.13246,1.13303,17400000.0
2007-01-18 14:17:00,1.13289,1.13304,1.13273,1.13304,12000000.0
2007-01-18 14:18:00,1.1331,1.13339,1.13301,1.13336,17400000.0
2007-01-18 14:19:00,1.13321,1.13337,1.13309,1.13316,11000000.0
2007-01-18 14:20:00,1.13321,1.13366,1.133,1.13366,12800000.0
2007-01-18 14:21:00,1.13338,1.13361,1.13333,1.13333,16600000.0
2007-01-18 14:22:00,1.13305,1.13335,1.13305,1.13325,9600000.0
2007-01-18 14:23:00,1.13341,1.13345,1.13328,1.13328,21400000.0
2007-01-18 14:24:00,1.13359,1.13394,1.13337,1.13394,13000000.0
2007-01-18 14:25:00,1.13385,1.1339,1.13354,1.13365,11400000.0
2007-01-18 14:26:00,1.1337,1.1337,1.13319,1.13319,16800000.0
2007-01-18 14:27:00,1.1335,1.13377,1.13321,1.13377,9400000.0
2007-01-18 14:28:00,1.13309,1.13309,1.13278,1.13278,4200000.0
2007-01-18 14:29:00,1.13305,1.13321,1.13283,1.13302,8000000.0
2007-01-18 14:30:00,1.13274,1.13276,1.13274,1.13276,2600000.0
2007-01-18 14:31:00,1.13289,1.13289,1.13273,1.13273,9800000.0
2007-01-18 14:32:00,1.1328,1.13288,1.13238,1.13253,10800000.0
2007-01-18 14:33:00,1.13248,1.13305,1.13247,1.13279,18600000.0
2007-01-18 14:34:00,1.13283,1.13316,1.1328,1.13281,13600000.0
2007-01-18 14:35:00,1.13251,1.13319,1.13251,1.13319,15400000.0
2007-01-18 14:36:00,1.13305,1.13346,1.13305,1.13312,9800000.0
2007-01-18 14:37:00,1.13321,1.13324,1.13291,1.13299,26400000.0
2007-01-18 14:38:00,1.1331,1.13313,1.13299,1.13313,8600000.0
2007-01-18 14:39:00,1.13272,1.13297,1.13252,1.13274,17000000.0
2007-01-18 14:40:00,1.13295,1.13323,1.13278,1.13287,13600000.0
2007-01-18 14:41:00,1.13279,1.13289,1.13264,1.13275,11000000.0
2007-01-18 14:42:00,1.13294,1.13304,1.13277,1.13279,17800000.0
2007-01-18 14:43:00,1.13285,1.13292,1.13269,1.13274,33000000.0
2007-01-18 14:44:00,1.13255,1.13318,1.13255,1.13283,16800000.0
2007-01-18 14:45:00,1.13282,1.13306,1.13264,1.13284,15200000.0
2007-01-18 14:46:00,1.13259,1.13299,1.13259,1.13299,10000000.0
2007-01-18 14:47:00,1.13286,1.13293,1.13265,1.13292,15600000.0
2007-01-18 14:48:00,1.13274,1.13317,1.13261,1.13284,11000000.0
2007-01-18 14:49:00,1.13285,1.13335,1.13255,1.13309,8800000.0
2007-01-18 14:50:00,1.13285,1.13297,1.1326,1.13293,20200000.0
2007-01-18 14:51:00,1.13258,1.13305,1.13258,1.13291,21600000.0
2007-01-18 14:52:00,1.13345,1.13347,1.13307,1.13347,31000000.0
2007-01-18 14:53:00,1.13315,1.13324,1.133,1.13305,15800000.0
2007-01-18 14:54:00,1.13295,1.13311,1.13264,1.13311,12000000.0
2007-01-18 14:55:00,1.13318,1.13333,1.13265,1.13294,6400000.0
2007-01-18 14:56:00,1.13293,1.13325,1.13288,1.13288,16400000.0
2007-01-18 14:57:00,1.13336,1.13348,1.13284,1.13336,21400000.0
2007-01-18 14:58:00,1.13318,1.13346,1.13306,1.13325,10000000.0
2007-01-18 14:59:00,1.13326,1.13389,1.13326,1.13367,19200000.0
2007-01-18 15:00:00,1.13337,1.13337,1.13277,1.133,12200000.0
2007-01-18 15:01:00,1.13326,1.13336,1.13306,1.13318,10600000.0
2007-01-18 15:02:00,1.13297,1.1332,1.13283,1.13284,10600000.0
2007-01-18 15:03:00,1.13288,1.13308,1.1327,1.1327,9000000.0
2007-01-18 15:04:00,1.13302,1.13311,1.13256,1.13269,19200000.0
2007-01-18 15:06:00,1.13289,1.13318,1.13276,1.13276,14600000.0
2007-01-18 15:08:00,1.13266,1.13298,1.13244,1.13256,10800000.0
2007-01-18 15:09:00,1.1327,1.13299,1.13245,1.13245,8400000.0
2007-01-18 15:10:00,1.13241,1.13241,1.13223,1.13223,6800000.0
2007-01-18 15:11:00,1.13202,1.13256,1.13202,1.13227,22400000.0
2007-01-18 15:12:00,1.13229,1.13265,1.13229,1.13261,12400000.0
2007-01-18 15:13:00,1.13227,1.13285,1.13208,1.13285,4600000.0
2007-01-18 15:14:00,1.13301,1.13301,1.13234,1.13244,11000000.0
2007-01-18 15:15:00,1.13257,1.13257,1.13231,1.13241,11000000.0
2007-01-18 15:16:00,1.13223,1.1325,1.1321,1.13227,12800000.0
2007-01-18 15:17:00,1.13236,1.1329,1.13186,1.13209,14600000.0
2007-01-18 15:18:00,1.13236,1.13264,1.13225,1.13246,16200000.0
2007-01-18 15:19:00,1.13289,1.13304,1.13259,1.13259,15000000.0
2007-01-18 15:20:00,1.13291,1.13351,1.13276,1.1334,18400000.0
2007-01-18 15:21:00,1.13293,1.13355,1.13293,1.13332,16400000.0
2007-01-18 15:22:00,1.13314,1.13379,1.13314,1.13328,14600000.0
2007-01-18 15:23:00,1.13316,1.13356,1.13316,1.13356,8400000.0
2007-01-18 15:24:00,1.13333,1.13333,1.133,1.133,18800000.0
2007-01-18 15:25:00,1.13308,1.13333,1.13308,1.1332,9600000.0
2007-01-18 15:26:00,1.13334,1.13371,1.13322,1.13324,13400000.0
2007-01-18 15:27:00,1.13331,1.13355,1.13297,1.1333,14200000.0
2007-01-18 15:28:00,1.13319,1.13377,1.13319,1.13349,14400000.0
2007-01-18 15:29:00,1.1334,1.1334,1.13284,1.13304,7000000.0
2007-01-18 15:30:00,1.13285,1.13395,1.13285,1.13372,12400000.0
2007-01-18 15:31:00,1.13413,1.13413,1.13383,1.13406,8200000.0
2007-01-18 15:32:00,1.13383,1.13434,1.13382,1.13393,19000000.0
2007-01-18 15:33:00,1.13399,1.13426,1.13399,1.13415,21600000.0
2007-01-18 15:34:00,1.13411,1.13411,1.13364,1.13389,9800000.0
2007-01-18 15:35:00,1.13365,1.13417,1.13365,1.13402,13200000.0
2007-01-18 15:36:00,1.13445,1.13488,1.13439,1.13442,12800000.0
2007-01-18 15:37:00,1.13422,1.13455,1.13417,1.13421,6800000.0
2007-01-18 15:38:00,1.13432,1.13485,1.1343,1.13485,13000000.0
2007-01-18 15:39:00,1.1349,1.1349,1.13434,1.13455,24600000.0
2007-01-18 15:40:00,1.13436,1.13444,1.13425,1.13443,15200000.0
2007-01-18 15:41:00,1.13436,1.13458,1.13419,1.13433,6800000.0
2007-01-18 15:42:00,1.13383,1.13416,1.13375,1.13414,11800000.0
2007-01-18 15:43:00,1.13412,1.13412,1.13363,1.13363,5000000.0
2007-01-18 15:44:00,1.1336,1.13389,1.13359,1.13389,20000000.0
2007-01-18 15:45:00,1.13383,1.13401,1.13353,1.13353,22400000.0
2007-01-18 15:46:00,1.13365,1.13365,1.13331,1.13331,15800000.0
2007-01-18 15:47:00,1.13327,1.13333,1.133,1.13326,8600000.0
2007-01-18 15:48:00,1.1331,1.13319,1.1331,1.13316,7800000.0
2007-01-18 15:49:00,1.13332,1.13353,1.13307,1.13326,21000000.0
2007-01-18 15:50:00,1.13327,1.13327,1.13272,1.13272,12400000.0
2007-01-18 15:51:00,1.133,1.13369,1.1329,1.13369,35000000.0
2007-01-18 15:52:00,1.13321,1.13365,1.13287,1.13348,14800000.0
2007-01-18 15:53:00,1.13373,1.13391,1.13321,1.13362,11400000.0
2007-01-18 15:54:00,1.13358,1.13383,1.13336,1.13354,17200000.0
2007-01-18 15:55:00,1.13356,1.13363,1.13343,1.13343,4600000.0
2007-01-18 15:56:00,1.13362,1.13362,1.13332,1.13332,14800000.0
2007-01-18 15:57:00,1.13355,1.13379,1.13319,1.13342,23000000.0
2007-01-18 15:58:00,1.1337,1.1337,1.1332,1.13339,14800000.0
2007-01-18 15:59:00,1.13364,1.13386,1.13357,1.13386,27000000.0
2007-01-18 16:00:00,1.13385,1.13408,1.13363,1.134,9600000.0
2007-01-18 16:01:00,1.13395,1.13427,1.13387,1.13387,18000000.0
2007-01-18 16:02:00,1.13425,1.13443,1.13406,1.13433,7400000.0
2007-01-18 16:03:00,1.13437,1.13447,1.13402,1.13414,13400000.0
2007-01-18 16:04:00,1.1339,1.13473,1.1339,1.13472,15000000.0
2007-01-18 16:05:00,1.13426,1.13449,1.13426,1.13435,4200000.0
2007-01-18 16:06:00,1.1346,1.13476,1.1345,1.13464,7400000.0
2007-01-18 16:07:00,1.13441,1.13463,1.13431,1.13431,8400000.0
2007-01-18 16:08:00,1.13456,1.13506,1.13456,1.13486,10000000.0
2007-01-18 16:09:00,1.13473,1.13475,1.13455,1.13461,26400000.0
2007-01-18 16:10:00,1.13458,1.13503,1.13418,1.13476,23200000.0
2007-01-18 16:11:00,1.13454,1.13466,1.13435,1.13435,7000000.0
2007-01-18 16:12:00,1.13428,1.13481,1.13428,1.13467,15400000.0
2007-01-18 16:13:00,1.13475,1.13489,1.13475,1.13489,12200000.0
2007-01-18 16:14:00,1.13505,1.13509,1.13483,1.13501,10400000.0
2007-01-18 16:15:00,1.13487,1.13549,1.13487,1.135,22600000.0
2007-01-18 16:16:00,1.13481,1.1353,1.13481,1.13488,18000000.0
2007-01-18 16:17:00,1.13517,1.13517,1.1347,1.13502,17800000.0
2007-01-18 16:18:00,1.13476,1.13504,1.13458,1.13504,29600000.0
2007-01-18 16:19:00,1.13478,1.13478,1.13439,1.13443,14400000.0
2007-01-18 16:20:00,1.13449,1.1347,1.1344,1.1347,6800000.0
2007-01-18 16:21:00,1.13471,1.13471,1.13439,1.13453,11600000.0
2007-01-18 16:22:00,1.1346,1.13468,1.13416,1.13444,22200000.0
2007-01-18 16:23:00,1.13442,1.13462,1.13427,1.13427,10000000.0
2007-01-18 16:24:00,1.13443,1.13443,1.13403,1.13435,20400000.0
2007-01-18 16:25:00,1.13461,1.13475,1.13439,1.13461,16600000.0
2007-01-18 16:27:00,1.13472,1.13472,1.13425,1.13435,11400000.0
2007-01-18 16:28:00,1.13442,1.13482,1.13442,1.1346,14400000.0
2007-01-18 16:29:00,1.13436,1.13487,1.13415,1.13433,12000000.0
2007-01-18 16:30:00,1.1345,1.13513,1.13443,1.13506,17400000.0
2007-01-18 16:31:00,1.13435,1.13502,1.13435,1.13502,8800000.0
2007-01-18 16:32:00,1.13499,1.13521,1.13496,1.1352,19200000.0
2007-01-18 16:33:00,1.13507,1.13512,1.13483,1.13501,17000000.0
2007-01-18 16:34:00,1.13507,1.13516,1.13457,1.13493,28200000.0
2007-01-18 16:35:00,1.13392,1.13421,1.13371,1.13385,14200000.0
2007-01-18 16:36:00,1.13417,1.13471,1.13391,1.13458,14000000.0
2007-01-18 16:37:00,1.13444,1.13447,1.1343,1.1343,13600000.0
2007-01-18 16:38:00,1.13463,1.13486,1.13418,1.13427,16200000.0
2007-01-18 16:39:00,1.13425,1.13471,1.13425,1.13471,9800000.0
2007-01-18 16:40:00,1.13446,1.13495,1.13431,1.13495,20800000.0
2007-01-18 16:41:00,1.13475,1.13489,1.13461,1.13488,21600000.0
2007-01-18 16:42:00,1.13454,1.13487,1.13435,1.1346,19000000.0
2007-01-18 16:43:00,1.13457,1.13465,1.13449,1.1346,10400000.0
2007-01-18 16:44:00,1.13454,1.13528,1.13435,1.13527,10400000.0
2007-01-18 16:45:00,1.13494,1.13526,1.13483,1.13496,10400000.0
2007-01-18 16:46:00,1.13479,1.13521,1.13479,1.13512,10400000.0
2007-01-18 16:47:00,1.13491,1.13496,1.13466,1.1347,31600000.0
2007-01-18 16:48:00,1.1345,1.13464,1.13407,1.13428,11400000.0
2007-01-18 16:49:00,1.13434,1.13473,1.1343,1.13457,16400000.0
2007-01-18 16:50:00,1.13458,1.135,1.13444,1.135,9800000.0
2007-01-18 16:51:00,1.13419,1.13424,1.13399,1.13418,18400000.0
2007-01-18 16:52:00,1.13449,1.1346,1.13431,1.1346,11200000.0
2007-01-18 16:53:00,1.1346,1.13462,1.13435,1.13449,25400000.0
2007-01-18 16:54:00,1.13447,1.13447,1.13402,1.13434,20400000.0
2007-01-18 16:55:00,1.13471,1.13471,1.1343,1.13431,10600000.0
2007-01-18 16:56:00,1.13433,1.13446,1.13388,1.1344,22200000.0
2007-01-18 16:57:00,1.13422,1.13456,1.13389,1.13436,14000000.0
2007-01-18 16:58:00,1.13476,1.13493,1.1341,1.1344,27000000.0
2007-01-18 16:59:00,1.13409,1.13432,1.13392,1.13392,17800000.0
2007-01-18 17:00:00,1.13409,1.13439,1.13409,1.13439,12400000.0
2007-01-18 17:01:00,1.13452,1.13452,1.13416,1.13423,11600000.0
2007-01-18 17:02:00,1.13433,1.13436,1.13398,1.13398,19400000.0
2007-01-18 17:03:00,1.13389,1.13454,1.13366,1.13454,21000000.0
2007-01-18 17:04:00,1.13406,1.13431,1.134,1.134,8400000.0
2007-01-18 17:05:00,1.13396,1.13421,1.13373,1.13388,15800000.0
2007-01-18 17:06:00,1.13437,1.13446,1.13416,1.13429,10200000.0
2007-01-18 17:07:00,1.13436,1.13455,1.13402,1.13455,23600000.0
2007-01-18 17:08:00,1.13439,1.13476,1.13438,1.1346,19000000.0
2007-01-18 17:09:00,1.13417,1.13445,1.13411,1.13424,25400000.0
2007-01-18 17:10:00,1.13428,1.13463,1.13428,1.13459,17600000.0
2007-01-18 17:11:00,1.13459,1.13459,1.13413,1.13442,19400000.0
2007-01-18 17:12:00,1.13431,1.13437,1.13408,1.13408,12000000.0
2007-01-18 17:14:00,1.13403,1.13443,1.13401,1.13431,11400000.0
2007-01-18 17:15:00,1.13393,1.13465,1.13393,1.13409,20600000.0
2007-01-18 17:16:00,1.13413,1.13465,1.13413,1.13424,20000000.0
2007-01-18 17:17:00,1.13411,1.13474,1.13393,1.13429,23400000.0
2007-01-18 17:18:00,1.13425,1.13465,1.13417,1.1342,18400000.0
2007-01-18 17:19:00,1.13437,1.13437,1.13389,1.13389,10800000.0
2007-01-18 17:20:00,1.13336,1.13418,1.13336,1.1339,19600000.0
2007-01-18 17:21:00,1.13456,1.13469,1.134,1.13422,19400000.0
2007-01-18 17:22:00,1.13381,1.13421,1.13354,1.13356,18600000.0
2007-01-18 17:23:00,1.13392,1.13396,1.13364,1.13366,10600000.0
2007-01-18 17:24:00,1.13365,1.13391,1.13342,1.13391,10400000.0
2007-01-18 17:25:00,1.13371,1.13385,1.13358,1.13363,22000000.0
2007-01-18 17:26:00,1.13353,1.13389,1.13353,1.13383,8200000.0
2007-01-18 17:27:00,1.13397,1.13466,1.13397,1.1345,12000000.0
2007-01-18 17:28:00,1.1343,1.13469,1.13373,1.13431,7600000.0
2007-01-18 17:29:00,1.1345,1.13454,1.1339,1.1339,11800000.0
2007-01-18 17:30:00,1.13407,1.13475,1.13393,1.13409,21400000.0
2007-01-18 17:31:00,1.13411,1.13411,1.13387,1.13397,16200000.0
2007-01-18 17:32:00,1.13388,1.1342,1.13388,1.13406,15400000.0
2007-01-18 17:33:00,1.13388,1.13424,1.13388,1.13424,10000000.0
2007-01-18 17:34:00,1.13365,1.13365,1.13311,1.13353,17400000.0
2007-01-18 17:35:00,1.13337,1.1339,1.13337,1.13383,20000000.0
2007-01-18 17:36:00,1.13372,1.13372,1.13324,1.13345,20400000.0
2007-01-18 17:37:00,1.13345,1.13345,1.13331,1.13331,12200000.0
2007-01-18 17:38:00,1.13325,1.13362,1.13323,1.13362,14800000.0
2007-01-18 17:39:00,1.13367,1.13383,1.1335,1.13373,9600000.0
2007-01-18 17:40:00,1.1337,1.13387,1.13339,1.13387,14800000.0
2007-01-18 17:41:00,1.13324,1.13387,1.13308,1.13322,27400000.0
2007-01-18 17:42:00,1.1335,1.13354,1.13309,1.13309,13000000.0
2007-01-18 17:43:00,1.13351,1.13365,1.13334,1.13361,7400000.0
2007-01-18 17:44:00,1.13365,1.13398,1.13361,1.13398,11800000.0
2007-01-18 17:45:00,1.13387,1.13411,1.13377,1.13387,24800000.0
2007-01-18 17:46:00,1.13316,1.13375,1.13316,1.13319,18800000.0
2007-01-18 17:47:00,1.13318,1.13378,1.13308,1.13378,21600000.0
2007-01-18 17:48:00,1.13371,1.1338,1.1334,1.13347,11400000.0
2007-01-18 17:49:00,1.13352,1.13374,1.13343,1.13365,12200000.0
2007-01-18 17:50:00,1.13327,1.13346,1.13305,1.13322,9400000.0
2007-01-18 17:51:00,1.13347,1.13347,1.13294,1.13335,23000000.0
2007-01-18 17:52:00,1.13349,1.13359,1.13294,1.13294,16800000.0
2007-01-18 17:53:00,1.13324,1.13332,1.13316,1.13332,10600000.0
2007-01-18 17:54:00,1.13295,1.13331,1.13295,1.13329,18000000.0
2007-01-18 17:55:00,1.13306,1.13344,1.13306,1.1333,16000000.0
2007-01-18 17:56:00,1.13352,1.13352,1.13271,1.13298,17800000.0
2007-01-18 17:57:00,1.13301,1.13348,1.13288,1.13288,15400000.0
2007-01-18 17:58:00,1.13288,1.13341,1.13288,1.13321,15600000.0
2007-01-18 17:59:00,1.13351,1.13385,1.13336,1.13381,18600000.0
2007-01-18 18:00:00,1.13363,1.13363,1.13315,1.13349,11000000.0
2007-01-18 18:01:00,1.13385,1.13385,1.13325,1.13373,17600000.0
2007-01-18 18:02:00,1.13352,1.13379,1.13318,1.13318,21200000.0
2007-01-18 18:03:00,1.13308,1.13348,1.13308,1.13348,13800000.0
2007-01-18 18:04:00,1.13327,1.13362,1.13324,1.13361,16000000.0
2007-01-18 18:05:00,1.13376,1.13395,1.13355,1.13355,11800000.0
2007-01-18 18:06:00,1.13363,1.13363,1.13322,1.13346,9200000.0
2007-01-18 18:07:00,1.13349,1.13378,1.13335,1.13335,11600000.0
2007-01-18 18:08:00,1.13328,1.13361,1.13328,1.13352,9800000.0
2007-01-18 18:09:00,1.13348,1.13397,1.13325,1.13353,12200000.0
2007-01-18 18:10:00,1.13373,1.13391,1.13354,1.13372,21000000.0
2007-01-18 18:11:00,1.13362,1.13417,1.13356,1.13417,13000000.0
2007-01-18 18:12:00,1.13401,1.13422,1.13394,1.13397,10000000.0
2007-01-18 18:13:00,1.13412,1.13415,1.13371,1.13381,23600000.0
2007-01-18 18:14:00,1.1342,1.13422,1.13382,1.13393,11600000.0
2007-01-18 18:15:00,1.13403,1.13413,1.13387,1.1341,14400000.0
2007-01-18 18:16:00,1.13396,1.13425,1.13359,1.13359,13000000.0
2007-01-18 18:17:00,1.13394,1.13435,1.13358,1.13435,10800000.0
2007-01-18 18:19:00,1.13456,1.13456,1.13403,1.13423,14000000.0
2007-01-18 18:20:00,1.13426,1.1345,1.13378,1.13383,13800000.0
2007-01-18 18:21:00,1.13367,1.13423,1.13367,1.13423,11600000.0
2007-01-18 18:22:00,1.13413,1.13413,1.13386,1.13386,13200000.0
2007-01-18 18:23:00,1.13403,1.13436,1.13403,1.13418,11200000.0
2007-01-18 18:24:00,1.13464,1.13464,1.13379,1.13386,13600000.0
2007-01-18 18:25:00,1.13381,1.13426,1.13352,1.13419,10000000.0
2007-01-18 18:26:00,1.13364,1.1343,1.13364,1.13417,23000000.0
2007-01-18 18:27:00,1.13434,1.1344,1.13375,1.13399,24200000.0
2007-01-18 18:28:00,1.13388,1.13439,1.13388,1.13435,19600000.0
2007-01-18 18:29:00,1.134,1.13428,1.13392,1.13392,15200000.0
2007-01-18 18:30:00,1.13396,1.13403,1.13363,1.13392,23800000.0
2007-01-18 18:31:00,1.13402,1.13402,1.13361,1.13364,13200000.0
2007-01-18 18:32:00,1.13357,1.13381,1.13357,1.1336,9800000.0
2007-01-18 18:33:00,1.1332,1.13355,1.13318,1.13343,14400000.0
2007-01-18 18:34:00,1.13352,1.13362,1.13341,1.13341,19600000.0
2007-01-18 18:35:00,1.13322,1.13358,1.13322,1.13358,6600000.0
2007-01-18 18:36:00,1.13366,1.13366,1.13331,1.13336,13000000.0
2007-01-18 18:37:00,1.1333,1.13362,1.1333,1.13362,9800000.0
2007-01-18 18:38:00,1.13343,1.13365,1.13336,1.13365,8400000.0
2007-01-18 18:41:00,1.13317,1.13382,1.13301,1.13341,16000000.0
2007-01-18 18:42:00,1.1332,1.13343,1.1332,1.13323,14800000.0
2007-01-18 18:43:00,1.13319,1.13329,1.1328,1.1328,11600000.0
2007-01-18 18:45:00,1.13345,1.13345,1.13264,1.13264,26800000.0
2007-01-18 18:46:00,1.13299,1.13417,1.13299,1.13417,27600000.0
2007-01-18 18:47:00,1.13358,1.13369,1.13345,1.13369,21000000.0
2007-01-18 18:48:00,1.13367,1.13367,1.13344,1.13351,10000000.0
2007-01-18 18:50:00,1.13387,1.13408,1.13355,1.13401,10400000.0
2007-01-18 18:51:00,1.13398,1.13436,1.13398,1.13413,10600000.0
2007-01-18 18:52:00,1.13427,1.1344,1.13422,1.1344,4600000.0
2007-01-18 18:53:00,1.13457,1.13457,1.13429,1.13455,16800000.0
2007-01-18 18:54:00,1.13446,1.13449,1.13397,1.13416,6400000.0
2007-01-18 18:55:00,1.13395,1.13415,1.13369,1.13374,10600000.0
2007-01-18 18:56:00,1.13446,1.13447,1.13408,1.13424,17200000.0
2007-01-18 18:58:00,1.1342,1.13487,1.13411,1.13427,14400000.0
2007-01-18 18:59:00,1.13435,1.13435,1.13399,1.13413,7600000.0
2007-01-18 19:00:00,1.13399,1.13399,1.13328,1.13343,10600000.0
2007-01-18 19:01:00,1.13361,1.13422,1.13361,1.13389,12200000.0
2007-01-18 19:02:00,1.13375,1.13427,1.13353,1.13402,13200000.0
2007-01-18 19:03:00,1.13395,1.13416,1.13395,1.13409,7400000.0
2007-01-18 19:04:00,1.1345,1.1345,1.13383,1.13394,10600000.0
2007-01-18 19:05:00,1.13396,1.1341,1.13396,1.1341,3200000.0
2007-01-18 19:06:00,1.13384,1.1345,1.13384,1.13415,5800000.0
2007-01-18 19:07:00,1.13381,1.13445,1.13381,1.1344,22200000.0
2007-01-18 19:08:00,1.13405,1.1342,1.13385,1.1342,14600000.0
2007-01-18 19:09:00,1.13412,1.13412,1.13383,1.13386,4600000.0
2007-01-18 19:10:00,1.13371,1.13411,1.13352,1.13411,8600000.0
2007-01-18 19:11:00,1.13418,1.13418,1.13373,1.13373,4600000.0
2007-01-18 19:12:00,1.13379,1.13414,1.13379,1.1338,9000000.0
2007-01-18 19:13:00,1.13361,1.13421,1.13361,1.13381,13200000.0
2007-01-18 19:14:00,1.13376,1.13376,1.1335,1.1335,26600000.0
2007-01-18 19:15:00,1.13378,1.13388,1.13329,1.13348,11800000.0
2007-01-18 19:16:00,1.13395,1.13442,1.13368,1.13431,16000000.0
2007-01-18 19:18:00,1.13413,1.13482,1.13408,1.13482,9800000.0
2007-01-18 19:19:00,1.13456,1.13496,1.13456,1.13458,12800000.0
2007-01-18 19:20:00,1.13448,1.1346,1.13423,1.13455,25200000.0
2007-01-18 19:21:00,1.13434,1.13488,1.13434,1.13462,10800000.0
2007-01-18 19:22:00,1.13465,1.13492,1.13447,1.1348,17200000.0
2007-01-18 19:24:00,1.13474,1.13474,1.13434,1.13462,6800000.0
2007-01-18 19:25:00,1.13442,1.13513,1.13442,1.13513,10000000.0
2007-01-18 19:26:00,1.135,1.13516,1.135,1.13516,2000000.0
2007-01-18 19:27:00,1.13437,1.13457,1.13421,1.13432,8400000.0
2007-01-18 19:28:00,1.13435,1.13493,1.1341,1.13442,11600000.0
2007-01-18 19:29:00,1.13453,1.13464,1.13428,1.13461,18200000.0
2007-01-18 19:30:00,1.13401,1.13401,1.13373,1.13373,14800000.0
2007-01-18 19:31:00,1.1338,1.13409,1.13378,1.13378,18400000.0
2007-01-18 19:33:00,1.13381,1.13381,1.133,1.133,12800000.0
2007-01-18 19:34:00,1.13373,1.13398,1.13373,1.13398,11400000.0
2007-01-18 19:35:00,1.13412,1.13462,1.134,1.13418,18200000.0
2007-01-18 19:36:00,1.13396,1.13415,1.13384,1.13408,18800000.0
2007-01-18 19:37:00,1.13403,1.13423,1.13403,1.13409,5200000.0
2007-01-18 19:38:00,1.13409,1.13443,1.13399,1.13421,11800000.0
2007-01-18 19:39:00,1.13433,1.13462,1.13412,1.13462,9000000.0
2007-01-18 19:40:00,1.13413,1.13413,1.13363,1.13363,18600000.0
2007-01-18 19:41:00,1.13364,1.13431,1.1336,1.13378,21000000.0
2007-01-18 19:42:00,1.1338,1.13418,1.13357,1.13358,10800000.0
2007-01-18 19:43:00,1.13348,1.13368,1.13348,1.13365,12200000.0
2007-01-18 19:44:00,1.13356,1.1342,1.13356,1.13381,12800000.0
2007-01-18 19:46:00,1.13377,1.13403,1.13352,1.13352,8400000.0
2007-01-18 19:47:00,1.13363,1.13395,1.13341,1.13395,25200000.0
2007-01-18 19:48:00,1.13363,1.13383,1.13357,1.13377,11800000.0
2007-01-18 19:49:00,1.13347,1.13378,1.13314,1.1335,8800000.0
2007-01-18 19:50:00,1.13366,1.13374,1.13352,1.13367,7200000.0
2007-01-18 19:51:00,1.1335,1.1335,1.13334,1.13334,2600000.0
2007-01-18 19:52:00,1.13342,1.13398,1.13339,1.13355,19400000.0
2007-01-18 19:53:00,1.13393,1.13393,1.13374,1.13374,3600000.0
2007-01-18 19:54:00,1.13372,1.13389,1.13354,1.13389,6200000.0
2007-01-18 19:55:00,1.134,1.134,1.13352,1.13378,10400000.0
2007-01-18 19:56:00,1.1337,1.13403,1.13338,1.13353,8200000.0
2007-01-18 19:57:00,1.13323,1.1338,1.13323,1.1338,12800000.0
2007-01-18 19:58:00,1.13402,1.13402,1.13341,1.13372,7400000.0
2007-01-18 19:59:00,1.13355,1.1339,1.13354,1.13364,13800000.0
2007-01-18 20:00:00,1.13418,1.13418,1.13389,1.13389,3200000.0
2007-01-18 20:01:00,1.13349,1.13386,1.13338,1.13347,12000000.0
2007-01-18 20:02:00,1.13367,1.13377,1.13348,1.13361,15600000.0
2007-01-18 20:03:00,1.13371,1.13446,1.13371,1.13388,11400000.0
2007-01-18 20:04:00,1.13366,1.13404,1.13338,1.13348,11800000.0
2007-01-18 20:05:00,1.13372,1.13372,1.13314,1.13314,7400000.0
2007-01-18 20:06:00,1.1333,1.13339,1.13327,1.13327,11600000.0
2007-01-18 20:07:00,1.13347,1.13347,1.13319,1.13337,21800000.0
2007-01-18 20:08:00,1.13334,1.1337,1.13334,1.1337,3200000.0
2007-01-18 20:09:00,1.1331,1.13324,1.1331,1.13324,6000000.0
2007-01-18 20:10:00,1.13317,1.13366,1.13317,1.13339,8600000.0
2007-01-18 20:11:00,1.13326,1.13371,1.1331,1.1334,15000000.0
2007-01-18 20:12:00,1.13324,1.13354,1.13324,1.13327,6600000.0
2007-01-18 20:13:00,1.13353,1.13362,1.13326,1.13352,11800000.0
2007-01-18 20:16:00,1.13364,1.13382,1.13332,1.1336,7400000.0
2007-01-18 20:17:00,1.13362,1.13373,1.13349,1.13349,13400000.0
2007-01-18 20:20:00,1.13353,1.13363,1.13328,1.1333,7800000.0
2007-01-18 20:21:00,1.13322,1.13359,1.13322,1.13359,9200000.0
2007-01-18 20:23:00,1.13355,1.13388,1.13355,1.13388,5200000.0
2007-01-18 20:24:00,1.13348,1.13373,1.13348,1.13373,2600000.0
2007-01-18 20:25:00,1.13386,1.13391,1.13352,1.13391,16000000.0
2007-01-18 20:26:00,1.13388,1.13388,1.13341,1.13341,3600000.0
2007-01-18 20:27:00,1.13319,1.13339,1.13313,1.13321,10600000.0
2007-01-18 20:28:00,1.13358,1.13358,1.13309,1.13323,24800000.0
2007-01-18 20:29:00,1.13339,1.13372,1.13339,1.13355,18800000.0
2007-01-18 20:30:00,1.13342,1.13342,1.13301,1.13301,3400000.0
2007-01-18 20:31:00,1.13284,1.13339,1.13279,1.13339,21400000.0
2007-01-18 20:33:00,1.133,1.13327,1.133,1.1331,19200000.0
2007-01-18 20:34:00,1.13341,1.13347,1.1328,1.13286,14200000.0
2007-01-18 20:36:00,1.1333,1.13365,1.1333,1.13351,9000000.0
2007-01-18 20:38:00,1.13353,1.13363,1.13349,1.1335,7200000.0
2007-01-18 20:39:00,1.13362,1.1339,1.13359,1.1336,7600000.0
2007-01-18 20:40:00,1.13412,1.13412,1.13342,1.13342,13800000.0
2007-01-18 20:42:00,1.13364,1.13364,1.13297,1.13297,11600000.0
2007-01-18 20:43:00,1.13364,1.13375,1.13362,1.13375,9600000.0
2007-01-18 20:44:00,1.13358,1.13365,1.13358,1.13365,2000000.0
2007-01-18 20:45:00,1.13367,1.13403,1.13337,1.13403,18000000.0
2007-01-18 20:46:00,1.13396,1.13396,1.13376,1.13376,7200000.0
2007-01-18 20:47:00,1.13359,1.13383,1.13359,1.13381,14200000.0
2007-01-18 20:48:00,1.13411,1.13411,1.13384,1.13384,10600000.0
2007-01-18 20:49:00,1.13398,1.13398,1.13379,1.13379,9000000.0
2007-01-18 20:50:00,1.13374,1.13374,1.13325,1.13356,12400000.0
2007-01-18 20:51:00,1.13365,1.13389,1.13356,1.13368,11600000.0
2007-01-18 20:52:00,1.13345,1.13384,1.13345,1.13384,17000000.0
2007-01-18 20:53:00,1.13374,1.13383,1.1336,1.1336,13600000.0
2007-01-18 20:54:00,1.13382,1.1339,1.13376,1.13376,10600000.0
2007-01-18 20:55:00,1.13372,1.13394,1.13355,1.13355,12400000.0
2007-01-18 20:57:00,1.13385,1.13385,1.13344,1.13358,8200000.0
2007-01-18 20:59:00,1.13372,1.13395,1.13366,1.13391,7400000.0
2007-01-18 21:00:00,1.13339,1.1339,1.13339,1.1339,18800000.0
2007-01-18 21:01:00,1.13405,1.13405,1.13332,1.13335,7600000.0
2007-01-18 21:02:00,1.1335,1.13409,1.13345,1.13369,22200000.0
2007-01-18 21:03:00,1.1336,1.13382,1.13336,1.13348,9000000.0
2007-01-18 21:05:00,1.13339,1.13353,1.13321,1.13353,8000000.0
2007-01-18 21:06:00,1.13372,1.13394,1.13358,1.13378,7200000.0
2007-01-18 21:07:00,1.13389,1.13407,1.13375,1.13379,13200000.0
2007-01-18 21:08:00,1.13416,1.13416,1.13335,1.13358,9800000.0
2007-01-18 21:09:00,1.13363,1.13363,1.13302,1.13353,27000000.0
2007-01-18 21:10:00,1.13347,1.13356,1.13316,1.13316,10200000.0
2007-01-18 21:11:00,1.13393,1.13393,1.1335,1.13359,10600000.0
2007-01-18 21:13:00,1.13319,1.13396,1.13319,1.13343,12800000.0
2007-01-18 21:16:00,1.13365,1.13365,1.13324,1.13324,2000000.0
2007-01-18 21:18:00,1.13358,1.13358,1.1333,1.13338,17400000.0
2007-01-18 21:22:00,1.13339,1.13369,1.13312,1.13314,10600000.0
2007-01-18 21:25:00,1.1332,1.13357,1.13318,1.13333,18000000.0
2007-01-18 21:26:00,1.13315,1.13354,1.13298,1.13304,14800000.0
2007-01-18 21:27:00,1.13313,1.13349,1.13313,1.13339,10800000.0
2007-01-18 21:28:00,1.13294,1.13345,1.13263,1.1327,15800000.0
2007-01-18 21:30:00,1.13302,1.13342,1.13298,1.13298,14000000.0
2007-01-18 21:31:00,1.13301,1.13327,1.13301,1.13327,10200000.0
2007-01-18 21:33:00,1.13288,1.13312,1.13245,1.13302,13800000.0
2007-01-18 21:34:00,1.1326,1.13315,1.1326,1.13315,7200000.0
2007-01-18 21:35:00,1.13288,1.13299,1.13234,1.13282,10400000.0
2007-01-18 21:36:00,1.13267,1.13311,1.13238,1.13311,10400000.0
2007-01-18 21:37:00,1.13277,1.13313,1.13209,1.13267,7600000.0
2007-01-18 21:38:00,1.13245,1.13267,1.13245,1.13267,14200000.0
2007-01-18 21:39:00,1.13265,1.13309,1.13261,1.13309,5800000.0
2007-01-18 21:40:00,1.13284,1.13323,1.13277,1.13278,9200000.0
2007-01-18 21:41:00,1.13275,1.13279,1.13254,1.13262,9200000.0
2007-01-18 21:42:00,1.13238,1.13254,1.13212,1.13237,18600000.0
2007-01-18 21:43:00,1.13228,1.13265,1.13228,1.13265,4200000.0
2007-01-18 21:45:00,1.1322,1.13238,1.13217,1.13223,23600000.0
2007-01-18 21:46:00,1.13267,1.13267,1.13241,1.13241,7000000.0
2007-01-18 21:47:00,1.13217,1.13242,1.13217,1.13235,12400000.0
2007-01-18 21:48:00,1.1325,1.13299,1.13206,1.13206,14600000.0
2007-01-18 21:49:00,1.13196,1.13259,1.13196,1.13241,12200000.0
2007-01-18 21:50:00,1.13228,1.13261,1.13226,1.13237,17400000.0
2007-01-18 21:51:00,1.13209,1.13244,1.13191,1.13232,11200000.0
2007-01-18 21:52:00,1.13225,1.13264,1.13225,1.13256,14000000.0
2007-01-18 21:53:00,1.13214,1.13265,1.13201,1.1322,12000000.0
2007-01-18 21:54:00,1.13175,1.13212,1.13174,1.13212,10800000.0
2007-01-18 21:55:00,1.13184,1.13226,1.13184,1.13226,10800000.0
2007-01-18 21:56:00,1.1321,1.13236,1.13206,1.13236,3000000.0
2007-01-18 21:57:00,1.13217,1.13231,1.13189,1.13225,7400000.0
2007-01-18 21:58:00,1.13233,1.1328,1.13233,1.13262,9800000.0
2007-01-18 21:59:00,1.13246,1.13276,1.13246,1.13253,10600000.0
2007-01-18 22:00:00,1.1327,1.1327,1.13231,1.13259,13200000.0
2007-01-18 22:01:00,1.13214,1.1329,1.13214,1.1323,14000000.0
2007-01-18 22:02:00,1.13218,1.13235,1.13198,1.13201,17200000.0
2007-01-18 22:03:00,1.13238,1.13262,1.13224,1.13261,16000000.0
2007-01-18 22:04:00,1.1326,1.13278,1.13248,1.13257,17600000.0
2007-01-18 22:05:00,1.13237,1.13268,1.13235,1.13256,18600000.0
2007-01-18 22:06:00,1.13229,1.1327,1.13229,1.13237,9800000.0
2007-01-18 22:07:00,1.13224,1.13241,1.13202,1.13202,12000000.0
2007-01-18 22:08:00,1.13194,1.13231,1.13194,1.13229,8400000.0
2007-01-18 22:10:00,1.132,1.13248,1.13199,1.13223,12200000.0
2007-01-18 22:11:00,1.13213,1.13236,1.13203,1.13217,18800000.0
2007-01-18 22:12:00,1.13233,1.13233,1.13198,1.13229,6200000.0
2007-01-18 22:13:00,1.1323,1.1323,1.13191,1.13204,6000000.0
2007-01-18 22:14:00,1.13225,1.13225,1.13219,1.13219,9000000.0
2007-01-18 22:15:00,1.1321,1.13227,1.13202,1.13215,8200000.0
2007-01-18 22:16:00,1.13193,1.13215,1.13181,1.13203,7600000.0
2007-01-18 22:18:00,1.13192,1.13255,1.13184,1.13238,26800000.0
2007-01-18 22:19:00,1.13144,1.13191,1.13143,1.13143,17600000.0
2007-01-18 22:20:00,1.13141,1.13173,1.13128,1.13128,16800000.0
2007-01-18 22:21:00,1.13175,1.13221,1.13162,1.13162,26000000.0
2007-01-18 22:22:00,1.13134,1.1317,1.13134,1.13153,8000000.0
2007-01-18 22:23:00,1.13146,1.13181,1.13146,1.13181,3600000.0
2007-01-18 22:24:00,1.13191,1.13206,1.13183,1.13183,14400000.0
2007-01-18 22:25:00,1.13194,1.13196,1.13168,1.13196,19400000.0
2007-01-18 22:26:00,1.13163,1.13199,1.13152,1.13181,10600000.0
2007-01-18 22:29:00,1.13219,1.13219,1.13159,1.13159,18000000.0
2007-01-18 22:30:00,1.13162,1.13224,1.13162,1.13171,8000000.0
2007-01-18 22:31:00,1.13236,1.13252,1.13225,1.13242,17600000.0
2007-01-18 22:32:00,1.13225,1.13261,1.13205,1.13207,11400000.0
2007-01-18 22:33:00,1.132,1.13219,1.13175,1.13197,8800000.0
2007-01-18 22:34:00,1.13219,1.13235,1.13219,1.13235,2600000.0
2007-01-18 22:35:00,1.13209,1.13299,1.13209,1.13245,22600000.0
2007-01-18 22:36:00,1.13264,1.13264,1.13234,1.13234,17400000.0
2007-01-18 22:37:00,1.13222,1.13253,1.13222,1.13232,15000000.0
2007-01-18 22:38:00,1.1319,1.13262,1.1319,1.13206,12200000.0
2007-01-18 22:39:00,1.13189,1.13246,1.13184,1.13246,10800000.0
2007-01-18 22:40:00,1.13242,1.13242,1.13192,1.13192,5000000.0
2007-01-18 22:41:00,1.13181,1.13218,1.13169,1.13218,25000000.0
2007-01-18 22:42:00,1.13205,1.13234,1.13172,1.13192,10000000.0
2007-01-18 22:43:00,1.13198,1.1322,1.13184,1.13207,13000000.0
2007-01-18 22:44:00,1.13218,1.13218,1.13179,1.13181,10400000.0
2007-01-18 22:45:00,1.13208,1.13277,1.13202,1.13228,14600000.0
2007-01-18 22:46:00,1.13175,1.13209,1.13175,1.13184,10000000.0
2007-01-18 22:47:00,1.13185,1.13192,1.13185,1.13185,10600000.0
2007-01-18 22:49:00,1.1317,1.13194,1.1315,1.13194,8400000.0
2007-01-18 22:50:00,1.13195,1.13195,1.13159,1.13168,8800000.0
2007-01-18 22:51:00,1.13166,1.13201,1.13166,1.13187,10400000.0
2007-01-18 22:53:00,1.13192,1.13217,1.1316,1.13164,13000000.0
2007-01-18 22:54:00,1.13117,1.13181,1.13117,1.13176,6600000.0
2007-01-18 22:55:00,1.13183,1.13222,1.13183,1.13218,9400000.0
2007-01-18 22:56:00,1.13211,1.13211,1.1318,1.1318,5000000.0
2007-01-18 22:57:00,1.13172,1.13231,1.13169,1.13172,28600000.0
2007-01-18 22:59:00,1.13163,1.13189,1.1315,1.1315,23600000.0
2007-01-18 23:00:00,1.1316,1.13181,1.1316,1.13181,3400000.0
2007-01-18 23:01:00,1.1317,1.1317,1.13109,1.13123,19400000.0
2007-01-18 23:02:00,1.13167,1.13183,1.13154,1.1318,12200000.0
2007-01-18 23:03:00,1.13156,1.1316,1.13122,1.1316,14400000.0
2007-01-18 23:04:00,1.1316,1.13216,1.1313,1.13149,19600000.0
2007-01-18 23:05:00,1.1317,1.13195,1.1317,1.13195,16000000.0
2007-01-18 23:06:00,1.13221,1.13221,1.1318,1.13209,3600000.0
2007-01-18 23:07:00,1.13164,1.13208,1.13152,1.13161,6200000.0
2007-01-18 23:08:00,1.13156,1.13206,1.13138,1.13142,17000000.0
2007-01-18 23:09:00,1.13134,1.13159,1.13134,1.13159,13600000.0
2007-01-18 23:10:00,1.13168,1.13186,1.13118,1.13182,15200000.0
2007-01-18 23:11:00,1.13101,1.13122,1.13078,1.13099,16600000.0
2007-01-18 23:13:00,1.13131,1.13132,1.13068,1.13086,7400000.0
2007-01-18 23:14:00,1.13097,1.13157,1.13097,1.13157,15200000.0
2007-01-18 23:15:00,1.13181,1.13185,1.13107,1.13185,10000000.0
2007-01-18 23:17:00,1.13165,1.13165,1.13143,1.13151,8800000.0
2007-01-18 23:18:00,1.13114,1.13153,1.13109,1.13118,6200000.0
2007-01-18 23:19:00,1.13155,1.1317,1.13141,1.1317,14400000.0
2007-01-18 23:20:00,1.13141,1.13199,1.13133,1.13199,12400000.0
2007-01-18 23:21:00,1.13145,1.13181,1.13141,1.13181,17400000.0
2007-01-18 23:22:00,1.13177,1.13177,1.13155,1.13161,17600000.0
2007-01-18 23:24:00,1.13105,1.13127,1.13057,1.13127,14200000.0
2007-01-18 23:25:00,1.1316,1.1316,1.13091,1.13113,15000000.0
2007-01-18 23:26:00,1.13182,1.13182,1.13163,1.13172,8600000.0
2007-01-18 23:27:00,1.1317,1.13218,1.13146,1.13159,15600000.0
2007-01-18 23:28:00,1.13172,1.13199,1.13172,1.13185,7400000.0
2007-01-18 23:29:00,1.13158,1.13184,1.13132,1.13132,14000000.0
2007-01-18 23:30:00,1.13191,1.13209,1.13182,1.13182,8200000.0
2007-01-18 23:31:00,1.13163,1.1317,1.13112,1.13126,12000000.0
2007-01-18 23:32:00,1.13141,1.1316,1.1313,1.13153,9000000.0
2007-01-18 23:33:00,1.13164,1.13209,1.13154,1.13188,25800000.0
2007-01-18 23:34:00,1.13248,1.13278,1.13234,1.13237,23000000.0
2007-01-18 23:35:00,1.1323,1.1325,1.13199,1.132,26000000.0
2007-01-18 23:36:00,1.13205,1.13239,1.13198,1.13198,9000000.0
2007-01-18 23:37:00,1.1323,1.13234,1.13185,1.13228,12200000.0
2007-01-18 23:38:00,1.13214,1.13214,1.13174,1.13188,19200000.0
2007-01-18 23:39:00,1.13216,1.13216,1.13175,1.13175,10200000.0
2007-01-18 23:41:00,1.13192,1.13192,1.13146,1.13146,33000000.0
2007-01-18 23:42:00,1.13178,1.13192,1.13143,1.13148,8400000.0
2007-01-18 23:43:00,1.13169,1.13198,1.13147,1.13198,16200000.0
2007-01-18 23:44:00,1.1319,1.1319,1.13123,1.13123,21800000.0
2007-01-18 23:45:00,1.13231,1.13396,1.13231,1.1333,13800000.0
2007-01-18 23:46:00,1.1334,1.13366,1.13335,1.1334,16200000.0
2007-01-18 23:47:00,1.13306,1.13332,1.13306,1.13332,6800000.0
2007-01-18 23:48:00,1.13339,1.13382,1.13327,1.13336,9400000.0
2007-01-18 23:49:00,1.13327,1.13386,1.13327,1.13386,16200000.0
2007-01-18 23:50:00,1.13376,1.13399,1.1334,1.1334,28200000.0
2007-01-18 23:51:00,1.13349,1.13407,1.13349,1.13365,26000000.0
2007-01-18 23:52:00,1.13436,1.13436,1.13354,1.1342,16400000.0
2007-01-18 23:53:00,1.13415,1.13455,1.13406,1.13455,15400000.0
2007-01-18 23:54:00,1.13476,1.13538,1.13476,1.13476,11400000.0
2007-01-18 23:55:00,1.13452,1.13486,1.13444,1.13474,14200000.0
2007-01-18 23:56:00,1.13484,1.13489,1.13433,1.13445,21000000.0
2007-01-18 23:57:00,1.13423,1.13452,1.13423,1.13431,11200000.0
2007-01-18 23:58:00,1.13436,1.13468,1.13411,1.13468,10400000.0
2007-01-18 23:59:00,1.13427,1.13427,1.13403,1.13408,7400000.0
2007-01-19 00:00:00,1.13417,1.13454,1.13417,1.13427,10600000.0
2007-01-19 00:01:00,1.1345,1.13473,1.1342,1.13432,11800000.0
2007-01-19 00:02:00,1.13479,1.13498,1.13466,1.13494,11600000.0
2007-01-19 00:03:00,1.13481,1.1351,1.13481,1.1351,3200000.0
2007-01-19 00:04:00,1.13449,1.13529,1.13449,1.13529,16400000.0
2007-01-19 00:05:00,1.13482,1.13499,1.13463,1.13499,15000000.0
2007-01-19 00:06:00,1.13467,1.13483,1.13467,1.13483,3200000.0
2007-01-19 00:07:00,1.13456,1.13492,1.13456,1.13469,5600000.0
2007-01-19 00:08:00,1.13483,1.13512,1.13469,1.13488,10000000.0
2007-01-19 00:09:00,1.13471,1.13519,1.13425,1.13437,19200000.0
2007-01-19 00:10:00,1.13462,1.13465,1.1345,1.13464,20200000.0
2007-01-19 00:11:00,1.13449,1.13472,1.13449,1.13456,12400000.0
2007-01-19 00:12:00,1.1346,1.13492,1.1346,1.13492,2600000.0
2007-01-19 00:13:00,1.13483,1.13491,1.13478,1.1348,5000000.0
2007-01-19 00:14:00,1.13467,1.13524,1.13445,1.13524,8400000.0
2007-01-19 00:15:00,1.13488,1.13548,1.13488,1.13506,26000000.0
2007-01-19 00:16:00,1.135,1.13531,1.13478,1.13504,17400000.0
2007-01-19 00:17:00,1.13571,1.13586,1.13541,1.13586,14800000.0
2007-01-19 00:18:00,1.13561,1.13563,1.1354,1.13548,18000000.0
2007-01-19 00:19:00,1.13557,1.13557,1.13553,1.13553,3200000.0
2007-01-19 00:20:00,1.1353,1.13549,1.13506,1.13549,11600000.0
2007-01-19 00:21:00,1.13544,1.13544,1.13509,1.13509,8400000.0
2007-01-19 00:22:00,1.13522,1.13539,1.13522,1.13539,6200000.0
2007-01-19 00:23:00,1.13484,1.13502,1.13475,1.13501,16800000.0
2007-01-19 00:24:00,1.13534,1.13534,1.13505,1.13505,5800000.0
2007-01-19 00:25:00,1.13556,1.13556,1.13498,1.13547,15200000.0
2007-01-19 00:26:00,1.13526,1.13551,1.13521,1.13536,10800000.0
2007-01-19 00:27:00,1.13497,1.13526,1.13497,1.13526,3200000.0
2007-01-19 00:28:00,1.13491,1.13528,1.13484,1.13508,8200000.0
2007-01-19 00:29:00,1.13498,1.13532,1.13467,1.13532,9200000.0
2007-01-19 00:30:00,1.13519,1.1352,1.13512,1.13512,14400000.0
2007-01-19 00:31:00,1.13511,1.13535,1.13511,1.13526,12200000.0
2007-01-19 00:33:00,1.13558,1.13558,1.13525,1.13538,21600000.0
2007-01-19 00:34:00,1.13534,1.13534,1.13519,1.13533,9200000.0
2007-01-19 00:35:00,1.13548,1.13548,1.13516,1.13526,15400000.0
2007-01-19 00:37:00,1.13523,1.13523,1.13489,1.13523,13000000.0
2007-01-19 00:38:00,1.13514,1.13547,1.1351,1.13522,7400000.0
2007-01-19 00:39:00,1.13526,1.13542,1.13515,1.13532,13000000.0
2007-01-19 00:40:00,1.13524,1.13552,1.13478,1.13509,12400000.0
2007-01-19 00:41:00,1.13522,1.13537,1.13502,1.13505,17400000.0
2007-01-19 00:42:00,1.13516,1.13554,1.1351,1.13547,26800000.0
2007-01-19 00:43:00,1.13535,1.13548,1.1351,1.13548,7200000.0
2007-01-19 00:44:00,1.13519,1.13523,1.13495,1.13523,16200000.0
2007-01-19 00:45:00,1.13564,1.13564,1.13498,1.13545,6800000.0
2007-01-19 00:46:00,1.13575,1.13584,1.13546,1.13581,14800000.0
2007-01-19 00:47:00,1.13541,1.13571,1.13518,1.13541,13200000.0
2007-01-19 00:48:00,1.13531,1.13542,1.13531,1.13542,11600000.0
2007-01-19 00:49:00,1.135,1.13564,1.135,1.13564,21000000.0
2007-01-19 00:50:00,1.13521,1.13563,1.13521,1.13541,11400000.0
2007-01-19 00:51:00,1.13532,1.13532,1.13507,1.13507,2600000.0
2007-01-19 00:52:00,1.13541,1.13564,1.1354,1.13564,16000000.0
2007-01-19 00:53:00,1.13559,1.13559,1.13502,1.13528,7400000.0
2007-01-19 00:57:00,1.13555,1.13564,1.13497,1.13554,17400000.0
2007-01-19 01:00:00,1.13543,1.13559,1.13518,1.13559,13400000.0
2007-01-19 01:01:00,1.13499,1.13568,1.13478,1.13511,31600000.0
2007-01-19 01:02:00,1.13491,1.13529,1.13491,1.13497,7400000.0
2007-01-19 01:03:00,1.13495,1.1352,1.13495,1.1351,4600000.0
2007-01-19 01:04:00,1.13512,1.13527,1.13489,1.13498,15800000.0
2007-01-19 01:05:00,1.13519,1.13557,1.13505,1.13509,27600000.0
2007-01-19 01:06:00,1.13488,1.1351,1.13469,1.13499,16400000.0
2007-01-19 01:07:00,1.13479,1.1351,1.13479,1.1349,21200000.0
2007-01-19 01:08:00,1.13485,1.13491,1.13485,1.13491,2600000.0
2007-01-19 01:09:00,1.13503,1.13503,1.13467,1.13467,10800000.0
2007-01-19 01:10:00,1.13462,1.13503,1.13462,1.13503,9200000.0
2007-01-19 01:11:00,1.13461,1.13488,1.13461,1.13463,11200000.0
2007-01-19 01:12:00,1.13482,1.13482,1.13458,1.13463,4200000.0
2007-01-19 01:13:00,1.13464,1.13488,1.13464,1.13488,4800000.0
2007-01-19 01:14:00,1.13478,1.13482,1.13449,1.13482,17200000.0
2007-01-19 01:15:00,1.13495,1.13499,1.13474,1.13499,6400000.0
2007-01-19 01:16:00,1.13473,1.13484,1.13458,1.13467,23400000.0
2007-01-19 01:17:00,1.13472,1.13494,1.1346,1.13494,24000000.0
2007-01-19 01:18:00,1.13462,1.13507,1.13458,1.13507,28600000.0
2007-01-19 01:19:00,1.13466,1.13506,1.13456,1.13477,15200000.0
2007-01-19 01:20:00,1.13485,1.13485,1.1344,1.13453,17800000.0
2007-01-19 01:21:00,1.13485,1.13504,1.13441,1.13496,19400000.0
2007-01-19 01:22:00,1.13514,1.13514,1.13484,1.13484,13200000.0
2007-01-19 01:23:00,1.13492,1.13508,1.13481,1.13499,16000000.0
2007-01-19 01:24:00,1.13505,1.13507,1.13487,1.13507,9400000.0
2007-01-19 01:27:00,1.13498,1.13525,1.13487,1.13492,15800000.0
2007-01-19 01:28:00,1.13493,1.13512,1.1348,1.1348,15400000.0
2007-01-19 01:30:00,1.13508,1.1351,1.13484,1.13484,9200000.0
2007-01-19 01:31:00,1.13483,1.13483,1.13434,1.13462,39600000.0
2007-01-19 01:32:00,1.1347,1.13494,1.13467,1.13484,21200000.0
2007-01-19 01:33:00,1.13472,1.13504,1.13466,1.13498,11600000.0
2007-01-19 01:34:00,1.13478,1.13519,1.13471,1.13471,10400000.0
2007-01-19 01:35:00,1.13463,1.13507,1.1346,1.13484,26200000.0
2007-01-19 01:36:00,1.13483,1.13483,1.13427,1.13463,7400000.0
2007-01-19 01:37:00,1.1346,1.1351,1.1346,1.1348,12200000.0
2007-01-19 01:38:00,1.13468,1.13484,1.13461,1.13467,17200000.0
2007-01-19 01:39:00,1.13475,1.13476,1.13435,1.13436,9600000.0
2007-01-19 01:40:00,1.13457,1.13483,1.13447,1.13483,20800000.0
2007-01-19 01:41:00,1.13478,1.13501,1.13478,1.13491,13600000.0
2007-01-19 01:42:00,1.13511,1.13511,1.13469,1.1347,29200000.0
2007-01-19 01:44:00,1.13518,1.13518,1.13451,1.13457,24200000.0
2007-01-19 01:50:00,1.13497,1.13551,1.13478,1.13478,8400000.0
2007-01-19 01:51:00,1.13509,1.13524,1.13509,1.13517,7000000.0
2007-01-19 01:52:00,1.13507,1.13526,1.13494,1.13502,11600000.0
2007-01-19 01:53:00,1.13491,1.13522,1.13491,1.13499,14600000.0
2007-01-19 01:54:00,1.13524,1.13524,1.135,1.13501,6200000.0
2007-01-19 01:55:00,1.13501,1.13536,1.13489,1.13489,33200000.0
2007-01-19 01:57:00,1.13475,1.1351,1.13475,1.1351,5800000.0
2007-01-19 01:59:00,1.13483,1.13521,1.13462,1.1347,20000000.0
2007-01-19 02:00:00,1.13477,1.13528,1.13467,1.13528,15600000.0
2007-01-19 02:01:00,1.13507,1.13507,1.13449,1.13449,13600000.0
2007-01-19 02:02:00,1.13426,1.13462,1.13404,1.13457,7400000.0
2007-01-19 02:03:00,1.13483,1.13515,1.13479,1.13482,24400000.0
2007-01-19 02:04:00,1.13542,1.13548,1.13485,1.13527,20000000.0
2007-01-19 02:06:00,1.13458,1.13481,1.13426,1.13462,20200000.0
2007-01-19 02:07:00,1.13485,1.13513,1.13466,1.13491,8800000.0
2007-01-19 02:08:00,1.13479,1.13479,1.1344,1.13456,7400000.0
2007-01-19 02:09:00,1.13449,1.13465,1.13449,1.13453,17800000.0
2007-01-19 02:10:00,1.13433,1.13474,1.13433,1.13462,11600000.0
2007-01-19 02:11:00,1.13471,1.13536,1.13414,1.13414,7000000.0
2007-01-19 02:12:00,1.13401,1.13497,1.134,1.13497,18800000.0
2007-01-19 02:13:00,1.13487,1.1349,1.13451,1.13451,7400000.0
2007-01-19 02:14:00,1.13436,1.13474,1.13424,1.13466,15400000.0
2007-01-19 02:15:00,1.13496,1.13542,1.13474,1.13474,13200000.0
2007-01-19 02:16:00,1.13484,1.13522,1.13445,1.13459,12200000.0
2007-01-19 02:17:00,1.13447,1.13449,1.13437,1.13449,10200000.0
2007-01-19 02:18:00,1.13473,1.13473,1.13415,1.13435,19000000.0
2007-01-19 02:20:00,1.13483,1.13483,1.13441,1.13466,15600000.0
2007-01-19 02:22:00,1.13493,1.13493,1.13467,1.13467,12400000.0
2007-01-19 02:23:00,1.13468,1.13481,1.13464,1.13479,13800000.0
2007-01-19 02:24:00,1.13508,1.13516,1.13475,1.13487,20600000.0
2007-01-19 02:25:00,1.13492,1.13492,1.13468,1.13468,12200000.0
2007-01-19 02:26:00,1.13475,1.13495,1.13469,1.13495,11000000.0
2007-01-19 02:27:00,1.13455,1.13504,1.13433,1.13499,9000000.0
2007-01-19 02:29:00,1.13445,1.13467,1.13431,1.13467,15600000.0
2007-01-19 02:30:00,1.13473,1.13543,1.13462,1.13462,4600000.0
2007-01-19 02:31:00,1.13493,1.13493,1.13441,1.13444,6200000.0
2007-01-19 02:32:00,1.13466,1.13488,1.13463,1.1348,4600000.0
2007-01-19 02:33:00,1.13421,1.13466,1.13421,1.13432,13200000.0
2007-01-19 02:34:00,1.13415,1.13424,1.13415,1.13424,3200000.0
2007-01-19 02:35:00,1.13462,1.13482,1.1342,1.1342,13000000.0
2007-01-19 02:36:00,1.13416,1.13444,1.13391,1.13408,37600000.0
2007-01-19 02:37:00,1.13419,1.13419,1.13401,1.13401,4800000.0
2007-01-19 02:38:00,1.13392,1.13461,1.13388,1.13394,17200000.0
2007-01-19 02:39:00,1.13413,1.13443,1.13387,1.13443,10400000.0
2007-01-19 02:40:00,1.13406,1.13474,1.13406,1.13474,14800000.0
2007-01-19 02:41:00,1.13475,1.13485,1.13445,1.13445,12600000.0
2007-01-19 02:42:00,1.1346,1.13481,1.13436,1.13481,18800000.0
2007-01-19 02:43:00,1.13472,1.13472,1.13417,1.13434,10000000.0
2007-01-19 02:44:00,1.13445,1.13505,1.13445,1.13461,20800000.0
2007-01-19 02:45:00,1.13412,1.13431,1.1338,1.13397,12000000.0
2007-01-19 02:46:00,1.13424,1.13481,1.13424,1.13481,7400000.0
2007-01-19 02:47:00,1.13466,1.13493,1.13435,1.13482,20400000.0
2007-01-19 02:48:00,1.13462,1.13462,1.13428,1.13428,17000000.0
2007-01-19 02:49:00,1.13431,1.13482,1.13431,1.13471,27200000.0
2007-01-19 02:50:00,1.13466,1.13503,1.13447,1.13461,21400000.0
2007-01-19 02:51:00,1.1348,1.13507,1.1346,1.13482,16000000.0
2007-01-19 02:52:00,1.13519,1.13519,1.13476,1.13504,18200000.0
2007-01-19 02:53:00,1.13511,1.13525,1.13489,1.13489,22800000.0
2007-01-19 02:54:00,1.13516,1.13531,1.13493,1.13523,16400000.0
2007-01-19 02:55:00,1.13521,1.13532,1.13433,1.13469,21800000.0
2007-01-19 02:56:00,1.13502,1.13548,1.1348,1.13489,18800000.0
2007-01-19 02:57:00,1.13475,1.13481,1.1343,1.13431,10000000.0
2007-01-19 02:58:00,1.13453,1.1347,1.13432,1.13432,11200000.0
2007-01-19 02:59:00,1.13414,1.13441,1.13409,1.13427,21800000.0
2007-01-19 03:00:00,1.13432,1.13468,1.13426,1.13426,9400000.0
2007-01-19 03:02:00,1.13461,1.13473,1.13444,1.13445,12600000.0
2007-01-19 03:03:00,1.1346,1.13474,1.13429,1.13448,12400000.0
2007-01-19 03:04:00,1.13412,1.13449,1.13411,1.13413,22000000.0
2007-01-19 03:05:00,1.13408,1.13464,1.13392,1.13412,15000000.0
2007-01-19 03:06:00,1.1342,1.13453,1.13406,1.13441,12200000.0
2007-01-19 03:07:00,1.13468,1.13468,1.13414,1.13423,26200000.0
2007-01-19 03:08:00,1.13426,1.13426,1.13396,1.13406,17000000.0
2007-01-19 03:09:00,1.13399,1.13399,1.13354,1.13377,6800000.0
2007-01-19 03:11:00,1.13425,1.13425,1.13399,1.1341,20200000.0
2007-01-19 03:12:00,1.13413,1.13453,1.13413,1.13424,15400000.0
2007-01-19 03:13:00,1.13411,1.13422,1.13392,1.13392,19400000.0
2007-01-19 03:14:00,1.13464,1.13476,1.13424,1.13454,17000000.0
2007-01-19 03:15:00,1.13404,1.13416,1.1337,1.13398,18000000.0
2007-01-19 03:16:00,1.13392,1.13424,1.13392,1.13395,4800000.0
2007-01-19 03:17:00,1.13407,1.13412,1.13407,1.1341,7400000.0
2007-01-19 03:18:00,1.13414,1.13441,1.134,1.134,10400000.0
2007-01-19 03:19:00,1.13444,1.13483,1.13424,1.13424,4200000.0
2007-01-19 03:20:00,1.13472,1.13494,1.13467,1.13475,30200000.0
2007-01-19 03:21:00,1.13503,1.13522,1.13499,1.13502,17000000.0
2007-01-19 03:22:00,1.13481,1.13491,1.13459,1.13487,9800000.0
2007-01-19 03:23:00,1.13481,1.13494,1.13462,1.13462,27200000.0
2007-01-19 03:24:00,1.13457,1.13495,1.13446,1.13471,16600000.0
2007-01-19 03:25:00,1.13489,1.13489,1.13458,1.13485,11000000.0
2007-01-19 03:26:00,1.13454,1.135,1.13454,1.13464,10400000.0
2007-01-19 03:27:00,1.13471,1.13508,1.13466,1.13489,14600000.0
2007-01-19 03:29:00,1.13481,1.13526,1.13479,1.13513,7400000.0
2007-01-19 03:30:00,1.1348,1.13487,1.13453,1.1346,21400000.0
2007-01-19 03:31:00,1.13477,1.13477,1.13405,1.13405,14200000.0
2007-01-19 03:32:00,1.1353,1.13537,1.13492,1.13492,11800000.0
2007-01-19 03:33:00,1.1347,1.13475,1.13432,1.13458,14600000.0
2007-01-19 03:34:00,1.13413,1.13473,1.13413,1.13447,20800000.0
2007-01-19 03:35:00,1.13424,1.13471,1.13424,1.13442,15400000.0
2007-01-19 03:36:00,1.13436,1.13461,1.13414,1.13414,16400000.0
2007-01-19 03:37:00,1.13443,1.13474,1.13442,1.13474,6600000.0
2007-01-19 03:38:00,1.13419,1.13442,1.13402,1.1341,22000000.0
2007-01-19 03:39:00,1.13374,1.1344,1.13374,1.1344,9000000.0
2007-01-19 03:41:00,1.13406,1.13453,1.13406,1.13421,21000000.0
2007-01-19 03:42:00,1.13399,1.1346,1.13399,1.13457,9000000.0
2007-01-19 03:43:00,1.13425,1.13445,1.13425,1.13434,12400000.0
2007-01-19 03:44:00,1.13426,1.13478,1.13426,1.13452,7600000.0
2007-01-19 03:45:00,1.13463,1.13463,1.13435,1.13441,17000000.0
2007-01-19 03:46:00,1.1346,1.13466,1.1343,1.13447,22400000.0
2007-01-19 03:47:00,1.13476,1.13485,1.13466,1.13485,33200000.0
2007-01-19 03:48:00,1.13488,1.13507,1.13468,1.13507,7400000.0
2007-01-19 03:51:00,1.1349,1.1349,1.13412,1.13441,18000000.0
2007-01-19 03:52:00,1.13434,1.13462,1.13423,1.13442,25200000.0
2007-01-19 03:53:00,1.13442,1.13491,1.1344,1.13473,30600000.0
2007-01-19 03:54:00,1.13481,1.13481,1.13426,1.13455,21800000.0
2007-01-19 03:55:00,1.13444,1.13504,1.13407,1.13504,13800000.0
2007-01-19 03:56:00,1.13452,1.1348,1.13439,1.13452,19200000.0
2007-01-19 03:59:00,1.13465,1.13475,1.13428,1.13435,11000000.0
2007-01-19 04:00:00,1.13415,1.13466,1.13388,1.13423,34200000.0
2007-01-19 04:01:00,1.13399,1.13451,1.13399,1.13424,10600000.0
2007-01-19 04:02:00,1.13405,1.13446,1.13374,1.13374,7800000.0
2007-01-19 04:04:00,1.13439,1.13442,1.1341,1.1341,14000000.0
2007-01-19 04:05:00,1.13373,1.13422,1.13373,1.13422,12200000.0
2007-01-19 04:06:00,1.13407,1.13407,1.1339,1.1339,5000000.0
2007-01-19 04:07:00,1.13383,1.13415,1.13377,1.13377,20600000.0
2007-01-19 04:09:00,1.13396,1.13427,1.13396,1.13411,14600000.0
2007-01-19 04:10:00,1.13396,1.13396,1.13393,1.13393,5600000.0
2007-01-19 04:11:00,1.13453,1.13453,1.13427,1.13446,9800000.0
2007-01-19 04:12:00,1.13444,1.13444,1.13401,1.13424,13200000.0
2007-01-19 04:13:00,1.13427,1.13427,1.13416,1.13418,12200000.0
2007-01-19 04:14:00,1.1341,1.13443,1.13404,1.13417,6400000.0
2007-01-19 04:15:00,1.13495,1.13495,1.13438,1.13464,19400000.0
2007-01-19 04:16:00,1.13475,1.13494,1.13459,1.13459,5000000.0
2007-01-19 04:17:00,1.13474,1.13474,1.1343,1.13458,7800000.0
2007-01-19 04:18:00,1.13452,1.13492,1.1345,1.13476,30600000.0
2007-01-19 04:19:00,1.13488,1.13488,1.13451,1.13465,13800000.0
2007-01-19 04:20:00,1.13456,1.13458,1.13441,1.13441,7400000.0
2007-01-19 04:21:00,1.13501,1.13501,1.13418,1.13455,32800000.0
2007-01-19 04:22:00,1.13444,1.13471,1.13437,1.13447,21800000.0
2007-01-19 04:23:00,1.1345,1.13474,1.13431,1.13435,10400000.0
2007-01-19 04:24:00,1.13424,1.13476,1.13424,1.13476,2600000.0
2007-01-19 04:25:00,1.13464,1.1348,1.1346,1.13462,11000000.0
2007-01-19 04:26:00,1.1348,1.1348,1.1347,1.1347,3200000.0
2007-01-19 04:27:00,1.13494,1.13519,1.13494,1.13519,2600000.0
2007-01-19 04:28:00,1.13521,1.13521,1.13452,1.13468,19000000.0
2007-01-19 04:29:00,1.13496,1.135,1.13469,1.13469,6600000.0
2007-01-19 04:30:00,1.13468,1.13516,1.13468,1.13513,8400000.0
2007-01-19 04:31:00,1.13495,1.13545,1.13493,1.13537,7600000.0
2007-01-19 04:32:00,1.1351,1.13535,1.1351,1.13528,17800000.0
2007-01-19 04:33:00,1.13525,1.13525,1.13505,1.13505,2600000.0
2007-01-19 04:34:00,1.13529,1.13585,1.1352,1.1355,10800000.0
2007-01-19 04:35:00,1.13532,1.13552,1.13525,1.13527,12400000.0
2007-01-19 04:36:00,1.13546,1.13565,1.13535,1.13535,7400000.0
2007-01-19 04:37:00,1.13522,1.13544,1.13473,1.13544,28200000.0
2007-01-19 04:38:00,1.13526,1.13555,1.13526,1.13534,6400000.0
2007-01-19 04:39:00,1.1352,1.13523,1.13508,1.13521,9200000.0
2007-01-19 04:40:00,1.13526,1.13571,1.13511,1.13528,16000000.0
2007-01-19 04:41:00,1.13517,1.1353,1.13507,1.1353,8000000.0
2007-01-19 04:42:00,1.1351,1.13534,1.1351,1.13516,13800000.0
2007-01-19 04:43:00,1.13556,1.13556,1.13538,1.13538,3200000.0
2007-01-19 04:44:00,1.13557,1.13557,1.13479,1.1349,29200000.0
2007-01-19 04:46:00,1.13505,1.13554,1.13496,1.13496,17600000.0
2007-01-19 04:47:00,1.13502,1.13537,1.13493,1.13495,4000000.0
2007-01-19 04:48:00,1.1352,1.13536,1.13517,1.13517,17400000.0
2007-01-19 04:50:00,1.1355,1.1355,1.13482,1.13515,7000000.0
2007-01-19 04:51:00,1.13515,1.13557,1.13514,1.13537,20600000.0
2007-01-19 04:52:00,1.13525,1.13546,1.1351,1.13523,18800000.0
2007-01-19 04:53:00,1.13508,1.13541,1.13501,1.13517,7400000.0
2007-01-19 04:54:00,1.13504,1.13538,1.13487,1.13538,17800000.0
2007-01-19 04:55:00,1.13536,1.13536,1.13472,1.13502,10600000.0
2007-01-19 04:56:00,1.13502,1.13509,1.13498,1.13509,19400000.0
2007-01-19 04:57:00,1.13477,1.13505,1.13463,1.13505,14200000.0
2007-01-19 04:58:00,1.13516,1.13557,1.13513,1.13513,15400000.0
2007-01-19 04:59:00,1.13519,1.13519,1.13448,1.13465,20800000.0
2007-01-19 05:00:00,1.13497,1.13513,1.13497,1.13512,20200000.0
2007-01-19 05:01:00,1.13513,1.1354,1.13513,1.13517,7400000.0
2007-01-19 05:02:00,1.13487,1.13525,1.13487,1.13513,12000000.0
2007-01-19 05:03:00,1.13499,1.13513,1.1348,1.1348,17200000.0
2007-01-19 05:04:00,1.13471,1.13488,1.13471,1.13488,3200000.0
2007-01-19 05:05:00,1.13457,1.13488,1.13443,1.13443,11400000.0
2007-01-19 05:06:00,1.1346,1.13482,1.13456,1.13471,9600000.0
2007-01-19 05:07:00,1.13493,1.13493,1.13453,1.13453,20400000.0
2007-01-19 05:08:00,1.13501,1.1351,1.13477,1.13477,19200000.0
2007-01-19 05:09:00,1.13491,1.13491,1.1346,1.13474,13200000.0
2007-01-19 05:10:00,1.13475,1.13489,1.13437,1.13489,4800000.0
2007-01-19 05:11:00,1.13474,1.13474,1.13473,1.13473,3400000.0
2007-01-19 05:12:00,1.13441,1.13452,1.13435,1.13452,11200000.0
2007-01-19 05:13:00,1.13465,1.13484,1.13459,1.13465,15200000.0
2007-01-19 05:14:00,1.13464,1.13491,1.13459,1.13459,5600000.0
2007-01-19 05:15:00,1.13436,1.13444,1.13417,1.13426,6000000.0
2007-01-19 05:16:00,1.13416,1.13424,1.13416,1.13424,9000000.0
2007-01-19 05:17:00,1.13456,1.13456,1.1343,1.13442,10800000.0
2007-01-19 05:18:00,1.1342,1.1342,1.13414,1.13414,9000000.0
2007-01-19 05:19:00,1.1339,1.13446,1.1339,1.13411,20000000.0
2007-01-19 05:20:00,1.13441,1.13484,1.13436,1.13461,12400000.0
2007-01-19 05:21:00,1.13453,1.13453,1.1342,1.1342,10600000.0
2007-01-19 05:22:00,1.13422,1.13422,1.13416,1.13416,3200000.0
2007-01-19 05:23:00,1.13421,1.13498,1.13421,1.13443,15000000.0
2007-01-19 05:24:00,1.13455,1.1348,1.13442,1.13464,15200000.0
2007-01-19 05:25:00,1.13424,1.13429,1.13411,1.13429,17000000.0
2007-01-19 05:26:00,1.13436,1.13466,1.13436,1.13445,5000000.0
2007-01-19 05:28:00,1.13454,1.13463,1.13422,1.13422,6800000.0
2007-01-19 05:29:00,1.13433,1.13473,1.13433,1.13469,24200000.0
2007-01-19 05:30:00,1.13418,1.13467,1.13418,1.13433,4600000.0
2007-01-19 05:31:00,1.13468,1.1347,1.13442,1.13447,15400000.0
2007-01-19 05:32:00,1.13445,1.13475,1.13415,1.13415,14000000.0
2007-01-19 05:33:00,1.1344,1.13462,1.13422,1.1343,15200000.0
2007-01-19 05:34:00,1.13445,1.13445,1.1343,1.1343,17600000.0
2007-01-19 05:35:00,1.13425,1.13455,1.13394,1.13455,11200000.0
2007-01-19 05:38:00,1.13429,1.13444,1.13429,1.13444,4000000.0
2007-01-19 05:40:00,1.13474,1.13474,1.13419,1.13457,27800000.0
2007-01-19 05:41:00,1.1348,1.13492,1.13437,1.13473,13200000.0
2007-01-19 05:42:00,1.13518,1.13518,1.13488,1.13488,12800000.0
2007-01-19 05:43:00,1.13488,1.13527,1.13455,1.13499,9400000.0
2007-01-19 05:44:00,1.13462,1.13509,1.13462,1.13479,18400000.0
2007-01-19 05:47:00,1.1347,1.13502,1.1347,1.13483,12000000.0
2007-01-19 05:48:00,1.13492,1.13501,1.13477,1.13477,9600000.0
2007-01-19 05:49:00,1.13451,1.13473,1.13451,1.13469,7600000.0
2007-01-19 05:50:00,1.13462,1.13521,1.1345,1.13498,21800000.0
2007-01-19 05:51:00,1.13504,1.1355,1.13499,1.1355,7800000.0
2007-01-19 05:52:00,1.1348,1.13512,1.13471,1.13512,7800000.0
2007-01-19 05:53:00,1.13516,1.13534,1.13493,1.13493,13200000.0
2007-01-19 05:54:00,1.13486,1.13522,1.13486,1.13522,5800000.0
2007-01-19 05:56:00,1.13516,1.13516,1.13466,1.13492,13200000.0
2007-01-19 05:57:00,1.13517,1.13533,1.13501,1.13533,9000000.0
2007-01-19 05:58:00,1.13521,1.13557,1.13504,1.13526,11600000.0
2007-01-19 05:59:00,1.13545,1.13545,1.13512,1.13512,8200000.0
2007-01-19 06:00:00,1.13507,1.13573,1.13507,1.13573,11000000.0
2007-01-19 06:01:00,1.1353,1.1357,1.13514,1.1352,24600000.0
2007-01-19 06:02:00,1.13507,1.13507,1.13497,1.13497,13600000.0
2007-01-19 06:03:00,1.13502,1.1352,1.13502,1.1352,5000000.0
2007-01-19 06:04:00,1.1352,1.13579,1.13514,1.13525,9600000.0
2007-01-19 06:05:00,1.13529,1.13538,1.13518,1.13525,18200000.0
2007-01-19 06:06:00,1.13518,1.13525,1.13518,1.1352,6600000.0
2007-01-19 06:07:00,1.13525,1.13555,1.13508,1.13555,6800000.0
2007-01-19 06:08:00,1.13532,1.13555,1.13531,1.13535,14200000.0
2007-01-19 06:09:00,1.13522,1.13546,1.13522,1.13546,5400000.0
2007-01-19 06:11:00,1.13558,1.13567,1.13512,1.13513,15000000.0
2007-01-19 06:12:00,1.13512,1.13544,1.13511,1.13544,25800000.0
2007-01-19 06:13:00,1.13519,1.1357,1.13519,1.13543,13200000.0
2007-01-19 06:14:00,1.13568,1.13568,1.13531,1.13531,8200000.0
2007-01-19 06:16:00,1.13559,1.13582,1.13532,1.13532,11400000.0
2007-01-19 06:17:00,1.13588,1.13612,1.13584,1.13598,10000000.0
2007-01-19 06:18:00,1.13617,1.13617,1.13577,1.13577,5800000.0
2007-01-19 06:19:00,1.13578,1.13601,1.13518,1.13518,9800000.0
2007-01-19 06:20:00,1.13569,1.13594,1.13569,1.13589,27400000.0
2007-01-19 06:21:00,1.13576,1.13576,1.1357,1.1357,17800000.0
2007-01-19 06:23:00,1.13613,1.13645,1.13607,1.13641,9400000.0
2007-01-19 06:24:00,1.13618,1.13637,1.13618,1.13627,12200000.0
2007-01-19 06:26:00,1.13633,1.13655,1.1363,1.1363,9000000.0
2007-01-19 06:27:00,1.13595,1.13605,1.13566,1.13566,7400000.0
2007-01-19 06:28:00,1.13597,1.13615,1.13559,1.13615,12800000.0
2007-01-19 06:29:00,1.13638,1.13643,1.13607,1.13627,12800000.0
2007-01-19 06:30:00,1.13607,1.13608,1.13604,1.13604,10600000.0
2007-01-19 06:31:00,1.13569,1.13569,1.13561,1.13561,2600000.0
2007-01-19 06:32:00,1.1358,1.1358,1.1355,1.13555,13000000.0
2007-01-19 06:33:00,1.13548,1.13608,1.13548,1.13608,7600000.0
2007-01-19 06:34:00,1.13582,1.13613,1.13582,1.13593,9800000.0
2007-01-19 06:35:00,1.13583,1.13629,1.13583,1.13594,11200000.0
2007-01-19 06:36:00,1.13599,1.13622,1.13569,1.13622,12400000.0
2007-01-19 06:37:00,1.13591,1.13591,1.13566,1.13585,6200000.0
2007-01-19 06:40:00,1.13638,1.13646,1.13589,1.13595,18000000.0
2007-01-19 06:41:00,1.13589,1.13619,1.13538,1.13601,18600000.0
2007-01-19 06:42:00,1.13588,1.13612,1.13588,1.13612,9000000.0
2007-01-19 06:43:00,1.13604,1.13604,1.13557,1.13596,17200000.0
2007-01-19 06:44:00,1.13571,1.13588,1.13551,1.13551,20400000.0
2007-01-19 06:45:00,1.13575,1.1363,1.13572,1.13584,10600000.0
2007-01-19 06:46:00,1.13632,1.1364,1.1358,1.1358,13400000.0
2007-01-19 06:47:00,1.13626,1.13626,1.13585,1.13585,6800000.0
2007-01-19 06:48:00,1.13623,1.13623,1.13606,1.13622,17600000.0
2007-01-19 06:49:00,1.13636,1.13636,1.13583,1.13614,12200000.0
2007-01-19 06:50:00,1.1359,1.13624,1.13581,1.1361,22600000.0
2007-01-19 06:51:00,1.13615,1.13619,1.13599,1.13599,10000000.0
2007-01-19 06:52:00,1.13611,1.13612,1.13555,1.13595,23800000.0
2007-01-19 06:53:00,1.13599,1.1361,1.13599,1.1361,5600000.0
2007-01-19 06:54:00,1.13617,1.13648,1.13611,1.13645,26600000.0
2007-01-19 06:55:00,1.1363,1.1365,1.13612,1.13644,11800000.0
2007-01-19 06:56:00,1.13647,1.13659,1.13609,1.13653,10400000.0
2007-01-19 06:57:00,1.137,1.137,1.13649,1.13677,16400000.0
2007-01-19 06:58:00,1.13651,1.13764,1.13651,1.13708,26400000.0
2007-01-19 06:59:00,1.13723,1.13723,1.13657,1.13671,15000000.0
2007-01-19 07:00:00,1.13662,1.13689,1.13662,1.13681,19600000.0
2007-01-19 07:01:00,1.13657,1.13678,1.13634,1.13634,14600000.0
2007-01-19 07:02:00,1.13668,1.13668,1.13649,1.13649,4200000.0
2007-01-19 07:03:00,1.13643,1.13657,1.13601,1.13617,12200000.0
2007-01-19 07:04:00,1.13645,1.13658,1.13581,1.13607,26000000.0
2007-01-19 07:05:00,1.13636,1.13677,1.1362,1.13624,18000000.0
2007-01-19 07:06:00,1.13646,1.13646,1.13618,1.13632,19000000.0
2007-01-19 07:07:00,1.13608,1.13646,1.13608,1.13646,14400000.0
2007-01-19 07:08:00,1.13635,1.13635,1.13607,1.13607,7600000.0
2007-01-19 07:09:00,1.13604,1.13649,1.13604,1.13633,7600000.0
2007-01-19 07:10:00,1.13635,1.13661,1.136,1.136,17600000.0
2007-01-19 07:11:00,1.13634,1.13634,1.13584,1.13584,4200000.0
2007-01-19 07:12:00,1.13551,1.13636,1.13544,1.13636,17000000.0
2007-01-19 07:13:00,1.13658,1.13658,1.13605,1.13605,5600000.0
2007-01-19 07:14:00,1.13604,1.1362,1.13567,1.1362,18600000.0
2007-01-19 07:15:00,1.13605,1.13605,1.13584,1.13584,4000000.0
2007-01-19 07:16:00,1.13599,1.13625,1.13578,1.13597,16600000.0
2007-01-19 07:17:00,1.13523,1.13598,1.13523,1.13554,21000000.0
2007-01-19 07:18:00,1.13529,1.13562,1.1351,1.13562,13000000.0
2007-01-19 07:19:00,1.13551,1.13551,1.13541,1.13541,13200000.0
2007-01-19 07:20:00,1.13515,1.1354,1.13515,1.13531,8400000.0
2007-01-19 07:21:00,1.135,1.1357,1.135,1.1357,7400000.0
2007-01-19 07:22:00,1.13563,1.1358,1.13518,1.1358,13800000.0
2007-01-19 07:23:00,1.13565,1.13565,1.13532,1.13532,13000000.0
2007-01-19 07:24:00,1.13559,1.13582,1.13551,1.13551,8600000.0
2007-01-19 07:25:00,1.13545,1.13551,1.1352,1.1352,5800000.0
2007-01-19 07:26:00,1.13545,1.13559,1.13545,1.13559,4800000.0
2007-01-19 07:27:00,1.13565,1.13576,1.13556,1.13556,8200000.0
2007-01-19 07:28:00,1.13553,1.13556,1.13553,1.13556,2600000.0
2007-01-19 07:29:00,1.13591,1.13604,1.13541,1.13558,8800000.0
2007-01-19 07:30:00,1.1358,1.13612,1.13544,1.13558,10600000.0
2007-01-19 07:31:00,1.13565,1.13565,1.13542,1.13564,8800000.0
2007-01-19 07:32:00,1.13541,1.1357,1.13536,1.1357,19000000.0
2007-01-19 07:33:00,1.13583,1.13599,1.13556,1.13599,7200000.0
2007-01-19 07:34:00,1.13544,1.13563,1.13537,1.13556,13600000.0
2007-01-19 07:35:00,1.13563,1.13568,1.13523,1.13523,15800000.0
2007-01-19 07:36:00,1.13561,1.13576,1.13535,1.13543,15600000.0
2007-01-19 07:37:00,1.13557,1.13557,1.13477,1.13477,27400000.0
2007-01-19 07:38:00,1.13521,1.13521,1.13448,1.13478,10400000.0
2007-01-19 07:39:00,1.13493,1.13592,1.13493,1.1351,15400000.0
2007-01-19 07:40:00,1.13506,1.13527,1.13463,1.13522,14200000.0
2007-01-19 07:42:00,1.13517,1.13534,1.13503,1.13517,10000000.0
2007-01-19 07:43:00,1.13479,1.135,1.13479,1.13495,6800000.0
2007-01-19 07:44:00,1.13515,1.13523,1.13511,1.13517,17400000.0
2007-01-19 07:45:00,1.13518,1.13559,1.13517,1.13527,17400000.0
2007-01-19 07:46:00,1.13481,1.13485,1.13481,1.13485,2600000.0
2007-01-19 07:47:00,1.13493,1.13514,1.13493,1.13514,3200000.0
2007-01-19 07:48:00,1.13522,1.13533,1.1352,1.13521,7400000.0
2007-01-19 07:49:00,1.13507,1.13555,1.13487,1.13506,18200000.0
2007-01-19 07:51:00,1.13506,1.13506,1.13459,1.13496,18000000.0
2007-01-19 07:52:00,1.13472,1.13535,1.13455,1.13535,18400000.0
2007-01-19 07:53:00,1.13485,1.13528,1.13485,1.13486,19600000.0
2007-01-19 07:54:00,1.13531,1.13584,1.13513,1.13531,11800000.0
2007-01-19 07:55:00,1.13508,1.13508,1.13491,1.13501,6800000.0
2007-01-19 07:56:00,1.1355,1.13566,1.13515,1.13566,9000000.0
2007-01-19 07:57:00,1.13542,1.13569,1.13542,1.13554,7400000.0
2007-01-19 07:58:00,1.13541,1.13551,1.13503,1.13518,6800000.0
2007-01-19 07:59:00,1.13525,1.13528,1.13492,1.13507,18000000.0
2007-01-19 08:00:00,1.13514,1.13528,1.13514,1.13528,16000000.0
2007-01-19 08:01:00,1.13495,1.13539,1.13495,1.13514,12800000.0
2007-01-19 08:02:00,1.13476,1.13535,1.13476,1.13526,18000000.0
2007-01-19 08:03:00,1.13548,1.13551,1.13469,1.13497,17200000.0
2007-01-19 08:04:00,1.13488,1.13527,1.13488,1.13519,12600000.0
2007-01-19 08:05:00,1.13546,1.13546,1.13485,1.13527,15200000.0
2007-01-19 08:06:00,1.13553,1.13576,1.13534,1.13539,21400000.0
2007-01-19 08:07:00,1.13524,1.13533,1.13497,1.13523,20200000.0
2007-01-19 08:08:00,1.13474,1.13519,1.13456,1.13502,13600000.0
2007-01-19 08:09:00,1.13498,1.13498,1.13464,1.13468,6800000.0
2007-01-19 08:10:00,1.1352,1.1352,1.13487,1.13487,3200000.0
2007-01-19 08:11:00,1.13461,1.13479,1.13461,1.13479,2000000.0
2007-01-19 08:12:00,1.13465,1.13465,1.13424,1.13424,3200000.0
2007-01-19 08:13:00,1.13438,1.13487,1.13418,1.13487,12800000.0
2007-01-19 08:14:00,1.13479,1.1349,1.13441,1.13468,16800000.0
2007-01-19 08:15:00,1.13439,1.13468,1.13427,1.13427,10000000.0
2007-01-19 08:16:00,1.13407,1.13446,1.13401,1.13401,21000000.0
2007-01-19 08:17:00,1.134,1.13417,1.13373,1.13417,19600000.0
2007-01-19 08:18:00,1.13369,1.13402,1.13361,1.13402,12200000.0
2007-01-19 08:19:00,1.13363,1.13411,1.13363,1.1341,13000000.0
2007-01-19 08:20:00,1.13424,1.13468,1.13409,1.13429,23600000.0
2007-01-19 08:21:00,1.13426,1.13426,1.13329,1.13396,26000000.0
2007-01-19 08:23:00,1.1338,1.13411,1.1338,1.13389,18600000.0
2007-01-19 08:24:00,1.13418,1.13418,1.13387,1.13387,2600000.0
2007-01-19 08:25:00,1.1338,1.1338,1.13357,1.13359,7400000.0
2007-01-19 08:26:00,1.13374,1.13408,1.13374,1.13396,8800000.0
2007-01-19 08:27:00,1.13367,1.13394,1.1335,1.1337,7200000.0
2007-01-19 08:28:00,1.13396,1.13397,1.13372,1.13384,12800000.0
2007-01-19 08:29:00,1.13403,1.13407,1.13383,1.13402,7400000.0
2007-01-19 08:30:00,1.13409,1.13432,1.13397,1.13397,17200000.0
2007-01-19 08:31:00,1.13361,1.13378,1.13351,1.13362,8400000.0
2007-01-19 08:32:00,1.13382,1.13383,1.13343,1.13343,8200000.0
2007-01-19 08:33:00,1.13345,1.13366,1.13344,1.13363,10600000.0
2007-01-19 08:34:00,1.13353,1.13368,1.1334,1.1334,11400000.0
2007-01-19 08:35:00,1.13356,1.13405,1.13352,1.13386,14400000.0
2007-01-19 08:36:00,1.13374,1.13386,1.13355,1.13386,14400000.0
2007-01-19 08:37:00,1.13382,1.13428,1.13354,1.13396,25800000.0
2007-01-19 08:38:00,1.1339,1.13442,1.13385,1.13436,13200000.0
2007-01-19 08:39:00,1.1341,1.1342,1.13382,1.13395,14600000.0
2007-01-19 08:40:00,1.13412,1.13421,1.13412,1.13421,10600000.0
2007-01-19 08:41:00,1.13473,1.13481,1.13448,1.13481,12200000.0
2007-01-19 08:42:00,1.13462,1.13505,1.13433,1.13483,28000000.0
2007-01-19 08:43:00,1.13491,1.13523,1.13487,1.1349,28800000.0
2007-01-19 08:44:00,1.13422,1.13449,1.13391,1.13449,9000000.0
2007-01-19 08:45:00,1.13456,1.13499,1.13434,1.13434,10000000.0
2007-01-19 08:46:00,1.13433,1.13463,1.13433,1.13463,16800000.0
2007-01-19 08:47:00,1.13436,1.13436,1.13406,1.13406,7000000.0
2007-01-19 08:48:00,1.13438,1.13474,1.13424,1.13437,13800000.0
2007-01-19 08:49:00,1.13457,1.13457,1.13412,1.13412,5600000.0
2007-01-19 08:50:00,1.13442,1.1347,1.13431,1.13466,10200000.0
2007-01-19 08:51:00,1.13407,1.13448,1.13407,1.13441,55600000.0
2007-01-19 08:52:00,1.1343,1.13471,1.1343,1.13471,25000000.0
2007-01-19 08:53:00,1.13446,1.13458,1.13403,1.13431,13600000.0
2007-01-19 08:54:00,1.13467,1.13481,1.13434,1.13434,7000000.0
2007-01-19 08:55:00,1.13426,1.13474,1.13426,1.13474,4000000.0
2007-01-19 08:56:00,1.13438,1.13473,1.13426,1.13448,11400000.0
2007-01-19 08:57:00,1.13396,1.13453,1.13373,1.13421,11000000.0
2007-01-19 08:58:00,1.13396,1.13423,1.13383,1.13401,10600000.0
2007-01-19 08:59:00,1.1339,1.13435,1.13386,1.13407,9800000.0
2007-01-19 09:00:00,1.13402,1.13441,1.134,1.13432,12400000.0
2007-01-19 09:01:00,1.1342,1.13426,1.13405,1.13405,6800000.0
2007-01-19 09:02:00,1.1344,1.13491,1.13417,1.13442,6800000.0
2007-01-19 09:03:00,1.1343,1.1343,1.13395,1.13395,7000000.0
2007-01-19 09:04:00,1.13432,1.13438,1.13429,1.13429,6600000.0
2007-01-19 09:05:00,1.13426,1.13454,1.13426,1.1343,8600000.0
2007-01-19 09:06:00,1.13426,1.13429,1.13404,1.13404,17600000.0
2007-01-19 09:07:00,1.13375,1.13432,1.1337,1.13397,15200000.0
2007-01-19 09:08:00,1.13402,1.13436,1.13393,1.1342,15000000.0
2007-01-19 09:09:00,1.13426,1.13451,1.13419,1.13451,10000000.0
2007-01-19 09:10:00,1.13421,1.13428,1.13387,1.13411,9400000.0
2007-01-19 09:11:00,1.13393,1.13437,1.13393,1.1342,11800000.0
2007-01-19 09:12:00,1.13445,1.13445,1.13395,1.13433,8800000.0
2007-01-19 09:13:00,1.13407,1.13431,1.13378,1.13392,11400000.0
2007-01-19 09:14:00,1.13388,1.13435,1.13388,1.13435,6200000.0
2007-01-19 09:15:00,1.13426,1.13478,1.13413,1.13413,12400000.0
2007-01-19 09:16:00,1.13381,1.13398,1.13381,1.13394,4400000.0
2007-01-19 09:17:00,1.13391,1.13399,1.13391,1.13399,3200000.0
2007-01-19 09:18:00,1.13417,1.13456,1.134,1.134,12400000.0
2007-01-19 09:19:00,1.13358,1.13417,1.13358,1.13403,11600000.0
2007-01-19 09:20:00,1.13403,1.13432,1.1339,1.13415,15400000.0
2007-01-19 09:21:00,1.13405,1.13414,1.13388,1.13399,11400000.0
2007-01-19 09:22:00,1.13439,1.1346,1.1341,1.1341,18000000.0
2007-01-19 09:23:00,1.13444,1.13465,1.13399,1.13399,9000000.0
2007-01-19 09:26:00,1.13402,1.13428,1.13356,1.13407,15200000.0
2007-01-19 09:27:00,1.13419,1.13419,1.13381,1.13394,19400000.0
2007-01-19 09:28:00,1.13417,1.13448,1.13372,1.13372,18400000.0
2007-01-19 09:29:00,1.13425,1.13453,1.13425,1.13451,13600000.0
2007-01-19 09:30:00,1.13439,1.13459,1.13423,1.13453,10800000.0
2007-01-19 09:31:00,1.13448,1.13485,1.13427,1.13427,25000000.0
2007-01-19 09:32:00,1.13467,1.13467,1.1341,1.13427,12400000.0
2007-01-19 09:33:00,1.13413,1.13442,1.1341,1.13442,10600000.0
2007-01-19 09:34:00,1.1345,1.1345,1.13413,1.13425,15000000.0
2007-01-19 09:35:00,1.13445,1.13459,1.13431,1.13431,6600000.0
2007-01-19 09:36:00,1.13476,1.13487,1.13427,1.13463,20200000.0
2007-01-19 09:37:00,1.13448,1.13458,1.13421,1.13435,14000000.0
2007-01-19 09:38:00,1.13431,1.13436,1.13415,1.13436,11600000.0
2007-01-19 09:39:00,1.13435,1.13451,1.13421,1.13421,6800000.0
2007-01-19 09:40:00,1.13407,1.13433,1.13398,1.13398,7400000.0
2007-01-19 09:41:00,1.13361,1.13442,1.13361,1.13426,6800000.0
2007-01-19 09:42:00,1.13443,1.13481,1.13399,1.13437,10200000.0
2007-01-19 09:43:00,1.13425,1.1344,1.13407,1.13407,4000000.0
2007-01-19 09:44:00,1.13457,1.13457,1.13451,1.13451,7600000.0
2007-01-19 09:45:00,1.13441,1.13478,1.1342,1.13478,22200000.0
2007-01-19 09:46:00,1.1347,1.1347,1.13415,1.13442,7400000.0
2007-01-19 09:47:00,1.13412,1.13462,1.13412,1.13417,10000000.0
2007-01-19 09:48:00,1.1345,1.13473,1.13425,1.13473,13800000.0
2007-01-19 09:49:00,1.13405,1.1342,1.13393,1.13393,6200000.0
2007-01-19 09:50:00,1.13398,1.13413,1.13398,1.13413,4000000.0
2007-01-19 09:51:00,1.13455,1.13489,1.13428,1.13489,23000000.0
2007-01-19 09:52:00,1.13478,1.13512,1.13456,1.13472,18400000.0
2007-01-19 09:53:00,1.13425,1.13447,1.13414,1.13414,10000000.0
2007-01-19 09:54:00,1.13453,1.13453,1.13398,1.13427,14600000.0
2007-01-19 09:55:00,1.13434,1.13467,1.134,1.134,17800000.0
2007-01-19 09:56:00,1.13405,1.1345,1.13386,1.1345,12800000.0
2007-01-19 09:57:00,1.13403,1.13403,1.13343,1.13382,13000000.0
2007-01-19 09:58:00,1.13343,1.13343,1.13291,1.13323,21200000.0
2007-01-19 09:59:00,1.13349,1.13391,1.13337,1.13368,15200000.0
2007-01-19 10:00:00,1.13337,1.13374,1.13315,1.13334,21400000.0
2007-01-19 10:01:00,1.13366,1.13405,1.13356,1.13356,27000000.0
2007-01-19 10:02:00,1.13384,1.13405,1.1337,1.1337,9200000.0
2007-01-19 10:03:00,1.13355,1.13402,1.13351,1.13397,6800000.0
2007-01-19 10:04:00,1.13407,1.13447,1.13382,1.13382,30600000.0
2007-01-19 10:05:00,1.13409,1.13421,1.13383,1.13406,14600000.0
2007-01-19 10:06:00,1.13375,1.13408,1.13359,1.13384,8800000.0
2007-01-19 10:07:00,1.13407,1.13407,1.13373,1.13373,14400000.0
2007-01-19 10:08:00,1.1339,1.1339,1.1334,1.13366,17200000.0
2007-01-19 10:09:00,1.13352,1.13379,1.13332,1.13379,10600000.0
2007-01-19 10:10:00,1.13345,1.13375,1.13335,1.13335,19000000.0
2007-01-19 10:11:00,1.13327,1.13346,1.13327,1.13346,2600000.0
2007-01-19 10:12:00,1.13324,1.13344,1.13303,1.13309,72200000.0
2007-01-19 10:13:00,1.13332,1.13332,1.13297,1.13317,18400000.0
2007-01-19 10:14:00,1.13305,1.13335,1.13289,1.13335,8400000.0
2007-01-19 10:15:00,1.13346,1.13347,1.13304,1.13347,12400000.0
2007-01-19 10:16:00,1.1328,1.13339,1.1328,1.13336,6800000.0
2007-01-19 10:18:00,1.13384,1.13384,1.13346,1.13351,27400000.0
2007-01-19 10:19:00,1.13341,1.13364,1.13341,1.13364,3000000.0
2007-01-19 10:20:00,1.13348,1.13349,1.13315,1.13347,15400000.0
2007-01-19 10:21:00,1.13336,1.13361,1.13269,1.13316,16600000.0
2007-01-19 10:22:00,1.13296,1.13358,1.13296,1.13358,5600000.0
2007-01-19 10:23:00,1.13332,1.13332,1.13282,1.13306,23000000.0
2007-01-19 10:24:00,1.13318,1.13353,1.13288,1.13298,9800000.0
2007-01-19 10:25:00,1.13294,1.13331,1.13248,1.13248,11800000.0
2007-01-19 10:26:00,1.133,1.13317,1.13294,1.13315,14000000.0
2007-01-19 10:28:00,1.13322,1.13367,1.13318,1.13329,10800000.0
2007-01-19 10:29:00,1.13322,1.13322,1.13267,1.13312,13200000.0
2007-01-19 10:30:00,1.13325,1.13373,1.13313,1.13373,24400000.0
2007-01-19 10:31:00,1.13335,1.13335,1.1332,1.1332,4000000.0
2007-01-19 10:32:00,1.13345,1.13364,1.13325,1.13353,34600000.0
2007-01-19 10:33:00,1.13301,1.13315,1.13278,1.13315,18800000.0
2007-01-19 10:34:00,1.1329,1.13336,1.1329,1.133,8000000.0
2007-01-19 10:35:00,1.13267,1.133,1.13257,1.13284,10200000.0
2007-01-19 10:36:00,1.13277,1.13307,1.13277,1.13284,12200000.0
2007-01-19 10:37:00,1.13317,1.13346,1.13304,1.13304,6600000.0
2007-01-19 10:38:00,1.13284,1.13301,1.13251,1.13301,16800000.0
2007-01-19 10:39:00,1.13293,1.13331,1.1327,1.13307,15200000.0
2007-01-19 10:40:00,1.13285,1.1331,1.13253,1.13288,23800000.0
2007-01-19 10:41:00,1.13323,1.13338,1.1329,1.13338,21600000.0
2007-01-19 10:42:00,1.13337,1.13342,1.13297,1.13314,16000000.0
2007-01-19 10:43:00,1.13325,1.13352,1.13306,1.13306,16800000.0
2007-01-19 10:44:00,1.13311,1.13341,1.13307,1.13338,13000000.0
2007-01-19 10:45:00,1.13332,1.13332,1.13279,1.13297,7400000.0
2007-01-19 10:46:00,1.13331,1.13351,1.13305,1.13333,21600000.0
2007-01-19 10:47:00,1.13303,1.13355,1.13303,1.13319,10400000.0
2007-01-19 10:48:00,1.13329,1.13329,1.13297,1.13314,20800000.0
2007-01-19 10:49:00,1.13289,1.13289,1.13236,1.13284,18000000.0
2007-01-19 10:50:00,1.13314,1.13314,1.1326,1.13302,7400000.0
2007-01-19 10:51:00,1.13281,1.1332,1.13274,1.13317,9800000.0
2007-01-19 10:52:00,1.13274,1.13309,1.13274,1.13306,18000000.0
2007-01-19 10:53:00,1.13318,1.1333,1.13286,1.13306,10400000.0
2007-01-19 10:54:00,1.13295,1.1331,1.13282,1.13286,13000000.0
2007-01-19 10:55:00,1.1326,1.13279,1.13229,1.13229,10600000.0
2007-01-19 10:56:00,1.13234,1.13251,1.13211,1.1322,15200000.0
2007-01-19 10:57:00,1.1321,1.13239,1.132,1.13221,22600000.0
2007-01-19 10:58:00,1.13205,1.13205,1.1314,1.13158,22200000.0
2007-01-19 10:59:00,1.13147,1.1317,1.13118,1.13137,20400000.0
2007-01-19 11:00:00,1.13118,1.13149,1.1311,1.13147,15400000.0
2007-01-19 11:01:00,1.13166,1.13211,1.13144,1.13165,10200000.0
2007-01-19 11:02:00,1.13173,1.13222,1.13167,1.13184,14800000.0
2007-01-19 11:03:00,1.13148,1.13166,1.13129,1.13151,16200000.0
2007-01-19 11:04:00,1.13164,1.13168,1.1314,1.13142,9200000.0
2007-01-19 11:06:00,1.13176,1.13191,1.13158,1.13161,11400000.0
2007-01-19 11:07:00,1.13169,1.13198,1.13163,1.13194,21600000.0
2007-01-19 11:08:00,1.13219,1.13231,1.13179,1.13179,14200000.0
2007-01-19 11:09:00,1.1317,1.1317,1.13122,1.1317,10600000.0
2007-01-19 11:10:00,1.13172,1.13184,1.13161,1.13184,17200000.0
2007-01-19 11:11:00,1.13176,1.13258,1.13166,1.13201,37200000.0
2007-01-19 11:12:00,1.1321,1.13228,1.13167,1.13228,16000000.0
2007-01-19 11:13:00,1.13213,1.13219,1.13169,1.13169,21600000.0
2007-01-19 11:14:00,1.13229,1.13229,1.13194,1.13208,18600000.0
2007-01-19 11:15:00,1.13242,1.1325,1.13218,1.13232,11800000.0
2007-01-19 11:16:00,1.13223,1.13223,1.13188,1.13188,10600000.0
2007-01-19 11:17:00,1.13227,1.13227,1.13182,1.13202,17800000.0
2007-01-19 11:18:00,1.13175,1.13217,1.13175,1.13189,11200000.0
2007-01-19 11:19:00,1.13236,1.13236,1.13181,1.13198,14000000.0
2007-01-19 11:20:00,1.13202,1.1323,1.13192,1.13203,10800000.0
2007-01-19 11:21:00,1.13223,1.13223,1.13194,1.13194,6800000.0
2007-01-19 11:22:00,1.13199,1.13229,1.13193,1.13193,11600000.0
2007-01-19 11:23:00,1.13214,1.13223,1.13174,1.13174,16200000.0
2007-01-19 11:24:00,1.13191,1.1322,1.13191,1.13202,12000000.0
2007-01-19 11:25:00,1.13222,1.13278,1.13204,1.1324,7200000.0
2007-01-19 11:26:00,1.13231,1.13243,1.13177,1.13206,7200000.0
2007-01-19 11:27:00,1.13195,1.13238,1.13195,1.13232,9800000.0
2007-01-19 11:28:00,1.13235,1.13236,1.13198,1.13198,11200000.0
2007-01-19 11:29:00,1.13231,1.1324,1.13193,1.13206,18600000.0
2007-01-19 11:30:00,1.13235,1.13235,1.13177,1.13177,11000000.0
2007-01-19 11:31:00,1.13172,1.13204,1.13138,1.13199,8800000.0
2007-01-19 11:32:00,1.13246,1.13246,1.13188,1.13188,19000000.0
2007-01-19 11:33:00,1.13153,1.13194,1.13153,1.13194,13800000.0
2007-01-19 11:34:00,1.13174,1.13174,1.13157,1.13157,21800000.0
2007-01-19 11:36:00,1.13185,1.13199,1.13156,1.13156,15400000.0
2007-01-19 11:37:00,1.13194,1.13216,1.13179,1.13179,19200000.0
2007-01-19 11:38:00,1.13185,1.13201,1.13133,1.13184,22200000.0
2007-01-19 11:39:00,1.13201,1.13201,1.13158,1.13162,15400000.0
2007-01-19 11:40:00,1.1318,1.13185,1.13162,1.13185,10200000.0
2007-01-19 11:41:00,1.13183,1.13183,1.13161,1.13174,14600000.0
2007-01-19 11:42:00,1.13161,1.13194,1.13133,1.13194,7200000.0
2007-01-19 11:43:00,1.13166,1.13198,1.13143,1.13178,26200000.0
2007-01-19 11:44:00,1.13199,1.13223,1.13174,1.13192,18800000.0
2007-01-19 11:45:00,1.13151,1.13201,1.13151,1.13172,16000000.0
2007-01-19 11:47:00,1.13183,1.13196,1.13156,1.13174,18200000.0
2007-01-19 11:48:00,1.13166,1.13217,1.13157,1.13184,13200000.0
2007-01-19 11:49:00,1.13202,1.13202,1.13153,1.13153,12800000.0
2007-01-19 11:50:00,1.1315,1.13203,1.13136,1.1315,23000000.0
2007-01-19 11:51:00,1.13164,1.13199,1.13127,1.13199,21200000.0
2007-01-19 11:52:00,1.1319,1.1319,1.13134,1.13152,10800000.0
2007-01-19 11:53:00,1.1318,1.13249,1.1318,1.13249,28200000.0
2007-01-19 11:54:00,1.13189,1.13202,1.13152,1.13152,14000000.0
2007-01-19 11:55:00,1.13198,1.13216,1.13168,1.1319,18800000.0
2007-01-19 11:57:00,1.13193,1.13228,1.13185,1.13228,29000000.0
2007-01-19 11:58:00,1.13231,1.13231,1.13184,1.13199,13400000.0
2007-01-19 11:59:00,1.13228,1.13259,1.13228,1.13256,8800000.0
2007-01-19 12:00:00,1.13255,1.13278,1.13248,1.13248,18000000.0
2007-01-19 12:01:00,1.13273,1.13273,1.1323,1.13249,10400000.0
2007-01-19 12:02:00,1.13268,1.13289,1.13264,1.13264,17600000.0
2007-01-19 12:03:00,1.13267,1.13295,1.13262,1.13295,14000000.0
2007-01-19 12:04:00,1.13289,1.13299,1.13267,1.13299,15400000.0
2007-01-19 12:05:00,1.13279,1.13279,1.13248,1.13253,5600000.0
2007-01-19 12:06:00,1.13257,1.13301,1.13257,1.13287,18800000.0
2007-01-19 12:07:00,1.13325,1.13343,1.13294,1.13323,37600000.0
2007-01-19 12:08:00,1.13329,1.13368,1.13328,1.13334,21400000.0
2007-01-19 12:09:00,1.13302,1.13348,1.13302,1.13312,18000000.0
2007-01-19 12:10:00,1.13305,1.13321,1.13287,1.13321,29000000.0
2007-01-19 12:12:00,1.13274,1.13306,1.13274,1.13276,24600000.0
2007-01-19 12:13:00,1.13271,1.1329,1.13271,1.1329,14800000.0
2007-01-19 12:16:00,1.13286,1.13325,1.1328,1.1329,10400000.0
2007-01-19 12:17:00,1.13304,1.1332,1.1326,1.13278,23800000.0
2007-01-19 12:18:00,1.13298,1.13306,1.13265,1.13265,21800000.0
2007-01-19 12:19:00,1.13278,1.133,1.13267,1.133,17400000.0
2007-01-19 12:23:00,1.13309,1.13309,1.13264,1.13309,16200000.0
2007-01-19 12:24:00,1.13295,1.13311,1.1327,1.13276,10600000.0
2007-01-19 12:25:00,1.13293,1.13301,1.13247,1.13247,17000000.0
2007-01-19 12:26:00,1.1328,1.13312,1.1328,1.13312,12000000.0
2007-01-19 12:27:00,1.13306,1.13325,1.13305,1.13308,9000000.0
2007-01-19 12:28:00,1.13299,1.13299,1.13262,1.13262,22400000.0
2007-01-19 12:29:00,1.13279,1.1332,1.1327,1.13306,21800000.0
2007-01-19 12:30:00,1.13221,1.13263,1.13192,1.1321,21000000.0
2007-01-19 12:31:00,1.13215,1.13277,1.13215,1.1323,11400000.0
2007-01-19 12:32:00,1.13229,1.13257,1.13203,1.13257,16400000.0
2007-01-19 12:33:00,1.13229,1.13229,1.13203,1.13226,18400000.0
2007-01-19 12:34:00,1.13222,1.13239,1.132,1.13225,29400000.0
2007-01-19 12:35:00,1.13208,1.13215,1.13187,1.13203,10200000.0
2007-01-19 12:36:00,1.13194,1.13228,1.13194,1.13228,2600000.0
2007-01-19 12:37:00,1.13223,1.13223,1.13209,1.13209,8000000.0
2007-01-19 12:38:00,1.13211,1.13233,1.13201,1.13233,15200000.0
2007-01-19 12:39:00,1.13239,1.13243,1.13198,1.13231,28200000.0
2007-01-19 12:40:00,1.13215,1.13221,1.13215,1.13221,3200000.0
2007-01-19 12:41:00,1.1322,1.13252,1.13218,1.13218,21000000.0
2007-01-19 12:42:00,1.13226,1.13257,1.13178,1.13178,20800000.0
2007-01-19 12:43:00,1.13241,1.13255,1.13221,1.13255,11200000.0
2007-01-19 12:44:00,1.13229,1.13267,1.13217,1.13226,12400000.0
2007-01-19 12:45:00,1.13188,1.13218,1.13188,1.13215,17400000.0
2007-01-19 12:46:00,1.13226,1.13227,1.13186,1.13186,7600000.0
2007-01-19 12:47:00,1.13165,1.13211,1.13163,1.13211,27800000.0
2007-01-19 12:48:00,1.13203,1.13203,1.13165,1.13179,22400000.0
2007-01-19 12:49:00,1.13182,1.13204,1.13121,1.1315,18800000.0
2007-01-19 12:50:00,1.13195,1.13215,1.13181,1.13182,9600000.0
2007-01-19 12:51:00,1.13139,1.13153,1.13139,1.13142,17200000.0
2007-01-19 12:52:00,1.13141,1.13146,1.131,1.13146,13600000.0
2007-01-19 12:53:00,1.13148,1.13169,1.13137,1.13137,16400000.0
2007-01-19 12:54:00,1.13144,1.13146,1.1312,1.13141,12400000.0
2007-01-19 12:55:00,1.13166,1.13171,1.13097,1.13109,17200000.0
2007-01-19 12:56:00,1.13131,1.13137,1.13097,1.13123,10000000.0
2007-01-19 12:57:00,1.13146,1.13162,1.13126,1.13162,14800000.0
2007-01-19 12:58:00,1.13163,1.13163,1.13155,1.13155,7600000.0
2007-01-19 12:59:00,1.13129,1.13151,1.1311,1.13151,11000000.0
2007-01-19 13:00:00,1.13154,1.13154,1.13102,1.13102,16600000.0
2007-01-19 13:01:00,1.13151,1.13163,1.13132,1.13141,10800000.0
2007-01-19 13:02:00,1.13112,1.13132,1.13087,1.13132,7400000.0
2007-01-19 13:03:00,1.13135,1.13177,1.13106,1.13135,20800000.0
2007-01-19 13:04:00,1.13146,1.13168,1.13109,1.13118,12200000.0
2007-01-19 13:05:00,1.13106,1.13106,1.1306,1.1306,14400000.0
2007-01-19 13:06:00,1.13068,1.13102,1.13042,1.13102,18400000.0
2007-01-19 13:07:00,1.13126,1.13163,1.13115,1.13115,16200000.0
2007-01-19 13:08:00,1.13125,1.13125,1.13098,1.13102,9000000.0
2007-01-19 13:09:00,1.13133,1.1316,1.13101,1.1313,9200000.0
2007-01-19 13:10:00,1.13133,1.13176,1.13124,1.13154,17600000.0
2007-01-19 13:11:00,1.13172,1.13188,1.13148,1.13173,13200000.0
2007-01-19 13:12:00,1.132,1.132,1.13138,1.13148,12800000.0
2007-01-19 13:13:00,1.13162,1.13211,1.13162,1.13193,18400000.0
2007-01-19 13:14:00,1.13174,1.13203,1.13166,1.13166,9600000.0
2007-01-19 13:16:00,1.13165,1.13194,1.13165,1.13177,12000000.0
2007-01-19 13:17:00,1.13161,1.13203,1.13161,1.13183,12200000.0
2007-01-19 13:18:00,1.13193,1.13206,1.1318,1.13206,15400000.0
2007-01-19 13:19:00,1.13167,1.13213,1.13141,1.13213,17400000.0
2007-01-19 13:20:00,1.13212,1.13212,1.13148,1.13155,13000000.0
2007-01-19 13:21:00,1.13142,1.13186,1.13125,1.13186,22000000.0
2007-01-19 13:22:00,1.13163,1.13207,1.13142,1.13147,18800000.0
2007-01-19 13:23:00,1.13147,1.13152,1.13117,1.13117,9800000.0
2007-01-19 13:24:00,1.13125,1.13162,1.13125,1.13146,16600000.0
2007-01-19 13:25:00,1.13169,1.13169,1.13145,1.13161,5600000.0
2007-01-19 13:26:00,1.13167,1.13167,1.13139,1.13156,5000000.0
2007-01-19 13:28:00,1.13178,1.132,1.13156,1.13172,15800000.0
2007-01-19 13:29:00,1.13172,1.13208,1.13172,1.13208,3400000.0
2007-01-19 13:30:00,1.13175,1.1321,1.13149,1.1321,11800000.0
2007-01-19 13:31:00,1.13138,1.13147,1.13138,1.13147,2600000.0
2007-01-19 13:32:00,1.13135,1.13169,1.13127,1.13151,18600000.0
2007-01-19 13:33:00,1.13196,1.13201,1.13139,1.13141,10600000.0
2007-01-19 13:34:00,1.13149,1.13179,1.13136,1.13155,20400000.0
2007-01-19 13:35:00,1.13144,1.1315,1.13142,1.13149,6400000.0
2007-01-19 13:40:00,1.13148,1.13156,1.13132,1.13154,13800000.0
2007-01-19 13:42:00,1.13177,1.13178,1.13156,1.13156,20800000.0
2007-01-19 13:43:00,1.13164,1.13199,1.13157,1.13157,19600000.0
2007-01-19 13:44:00,1.13165,1.13165,1.13131,1.13136,6800000.0
2007-01-19 13:46:00,1.13126,1.13173,1.13126,1.13173,13200000.0
2007-01-19 13:47:00,1.13178,1.13182,1.13167,1.13182,7800000.0
2007-01-19 13:48:00,1.13183,1.1322,1.13183,1.13197,8400000.0
2007-01-19 13:49:00,1.13187,1.13241,1.1318,1.13184,14200000.0
2007-01-19 13:50:00,1.13179,1.1322,1.13176,1.13189,14200000.0
2007-01-19 13:51:00,1.13187,1.1321,1.13187,1.1321,10000000.0
2007-01-19 13:52:00,1.13168,1.13191,1.13168,1.1318,11800000.0
2007-01-19 13:53:00,1.1317,1.13192,1.13166,1.13177,13800000.0
2007-01-19 13:54:00,1.13167,1.13167,1.13143,1.13143,3600000.0
2007-01-19 13:55:00,1.13206,1.13206,1.13141,1.13184,19200000.0
2007-01-19 13:56:00,1.1315,1.132,1.13146,1.13185,20400000.0
2007-01-19 13:57:00,1.13169,1.13169,1.13119,1.13143,12400000.0
2007-01-19 13:58:00,1.1316,1.1316,1.13108,1.13108,9600000.0
2007-01-19 13:59:00,1.13144,1.13195,1.13144,1.13188,10400000.0
2007-01-19 14:00:00,1.13194,1.13233,1.13194,1.13203,10600000.0
2007-01-19 14:01:00,1.13225,1.13225,1.13185,1.13186,9200000.0
2007-01-19 14:02:00,1.13188,1.13188,1.13152,1.13188,16000000.0
2007-01-19 14:03:00,1.13166,1.13194,1.13155,1.13175,20000000.0
2007-01-19 14:04:00,1.13133,1.13183,1.13133,1.13183,12400000.0
2007-01-19 14:05:00,1.13211,1.13211,1.13155,1.13161,7200000.0
2007-01-19 14:06:00,1.13173,1.13203,1.13156,1.13167,10000000.0
2007-01-19 14:07:00,1.13153,1.13185,1.13153,1.13185,6000000.0
2007-01-19 14:08:00,1.13189,1.13199,1.1315,1.13187,11200000.0
2007-01-19 14:09:00,1.1319,1.13207,1.1319,1.13203,10600000.0
2007-01-19 14:10:00,1.13204,1.13233,1.13204,1.13229,15600000.0
2007-01-19 14:11:00,1.13204,1.1324,1.13204,1.13222,13200000.0
2007-01-19 14:12:00,1.13212,1.13213,1.13174,1.13174,19400000.0
2007-01-19 14:13:00,1.13168,1.13184,1.13159,1.13175,10000000.0
2007-01-19 14:14:00,1.13175,1.13221,1.13172,1.13221,14600000.0
2007-01-19 14:15:00,1.13209,1.13237,1.13182,1.13183,7400000.0
2007-01-19 14:16:00,1.13187,1.13198,1.13157,1.13188,9400000.0
2007-01-19 14:17:00,1.13177,1.13199,1.13163,1.13163,22200000.0
2007-01-19 14:19:00,1.13169,1.13195,1.13162,1.13162,11000000.0
2007-01-19 14:20:00,1.13171,1.13243,1.1316,1.13243,20400000.0
2007-01-19 14:21:00,1.13215,1.13215,1.13201,1.13201,7200000.0
2007-01-19 14:22:00,1.13173,1.13209,1.13173,1.13192,7400000.0
2007-01-19 14:23:00,1.13207,1.1323,1.13202,1.13217,21200000.0
2007-01-19 14:24:00,1.13227,1.13244,1.13211,1.13244,12000000.0
2007-01-19 14:25:00,1.13232,1.13257,1.13217,1.13231,10600000.0
2007-01-19 14:26:00,1.13216,1.13216,1.13155,1.13155,20800000.0
2007-01-19 14:27:00,1.13177,1.13236,1.13176,1.13176,9800000.0
2007-01-19 14:28:00,1.13196,1.13214,1.13196,1.13206,7800000.0
2007-01-19 14:29:00,1.13203,1.13224,1.13188,1.13216,11200000.0
2007-01-19 14:30:00,1.13193,1.13242,1.13187,1.13242,10000000.0
2007-01-19 14:31:00,1.13225,1.13255,1.13225,1.13255,2600000.0
2007-01-19 14:32:00,1.13225,1.13242,1.13213,1.13233,16200000.0
2007-01-19 14:33:00,1.13206,1.13246,1.13196,1.13196,8400000.0
2007-01-19 14:34:00,1.13228,1.13248,1.13221,1.13221,17600000.0
2007-01-19 14:35:00,1.13239,1.13252,1.13215,1.13236,20800000.0
2007-01-19 14:36:00,1.13226,1.13259,1.1322,1.1323,14800000.0
2007-01-19 14:37:00,1.1328,1.1328,1.13235,1.13247,11000000.0
2007-01-19 14:38:00,1.13261,1.13261,1.13243,1.13259,17800000.0
2007-01-19 14:39:00,1.13266,1.1327,1.13235,1.13261,18200000.0
2007-01-19 14:40:00,1.13296,1.13296,1.13251,1.13261,16200000.0
2007-01-19 14:41:00,1.13217,1.13217,1.13159,1.13172,10400000.0
2007-01-19 14:42:00,1.13203,1.13232,1.13189,1.13216,15000000.0
2007-01-19 14:43:00,1.1323,1.1323,1.13204,1.13216,10400000.0
2007-01-19 14:44:00,1.13211,1.13236,1.13202,1.13204,17800000.0
2007-01-19 14:45:00,1.13214,1.1323,1.13193,1.13216,20200000.0
2007-01-19 14:46:00,1.13242,1.13242,1.13228,1.13228,3200000.0
2007-01-19 14:47:00,1.13217,1.13234,1.13211,1.13215,7400000.0
2007-01-19 14:49:00,1.13213,1.13262,1.1318,1.13234,10000000.0
2007-01-19 14:50:00,1.13211,1.13231,1.13195,1.13231,32600000.0
2007-01-19 14:52:00,1.13238,1.13251,1.13202,1.13251,19400000.0
2007-01-19 14:54:00,1.13244,1.13246,1.13212,1.13229,7400000.0
2007-01-19 14:55:00,1.13254,1.1327,1.13208,1.1324,9000000.0
2007-01-19 14:56:00,1.1321,1.13219,1.13188,1.13189,18000000.0
2007-01-19 14:57:00,1.13204,1.13223,1.1316,1.13214,17400000.0
2007-01-19 14:58:00,1.13176,1.13198,1.1316,1.13178,14400000.0
2007-01-19 14:59:00,1.13173,1.13216,1.1316,1.13193,22800000.0
2007-01-19 15:00:00,1.13184,1.13184,1.13147,1.13171,17400000.0
2007-01-19 15:01:00,1.13219,1.13219,1.13185,1.13192,16800000.0
2007-01-19 15:02:00,1.13145,1.13192,1.13144,1.13166,15000000.0
2007-01-19 15:03:00,1.13169,1.13172,1.13119,1.13119,21000000.0
2007-01-19 15:04:00,1.13119,1.13144,1.13096,1.13131,21000000.0
2007-01-19 15:05:00,1.13181,1.13181,1.13123,1.13125,17600000.0
2007-01-19 15:07:00,1.13179,1.13201,1.13152,1.13152,16600000.0
2007-01-19 15:08:00,1.13191,1.13191,1.13176,1.13181,11600000.0
2007-01-19 15:10:00,1.13152,1.13173,1.13146,1.13155,10600000.0
2007-01-19 15:11:00,1.13145,1.13194,1.13145,1.13184,22000000.0
2007-01-19 15:12:00,1.13173,1.13185,1.13173,1.13175,10000000.0
2007-01-19 15:15:00,1.13172,1.13172,1.13136,1.13147,18800000.0
2007-01-19 15:16:00,1.13131,1.13165,1.1312,1.13127,18400000.0
2007-01-19 15:17:00,1.13163,1.13215,1.13115,1.13143,12800000.0
2007-01-19 15:18:00,1.1316,1.13189,1.13148,1.13168,16200000.0
2007-01-19 15:20:00,1.13146,1.13186,1.13126,1.13171,13200000.0
2007-01-19 15:21:00,1.13095,1.13144,1.13095,1.13144,20200000.0
2007-01-19 15:22:00,1.13121,1.13214,1.13121,1.13178,30800000.0
2007-01-19 15:25:00,1.13164,1.13182,1.13156,1.13164,19400000.0
2007-01-19 15:26:00,1.1317,1.13195,1.13143,1.13148,11800000.0
2007-01-19 15:27:00,1.13169,1.13183,1.13135,1.13146,11600000.0
2007-01-19 15:28:00,1.13125,1.13148,1.13123,1.13123,14000000.0
2007-01-19 15:29:00,1.13131,1.13162,1.13123,1.13153,28000000.0
2007-01-19 15:30:00,1.13125,1.1315,1.13123,1.13134,21000000.0
2007-01-19 15:31:00,1.13147,1.13178,1.13143,1.13164,17600000.0
2007-01-19 15:32:00,1.1314,1.13215,1.1314,1.13173,16800000.0
2007-01-19 15:33:00,1.13158,1.13163,1.13139,1.13163,15400000.0
2007-01-19 15:34:00,1.13191,1.13191,1.13172,1.13177,17600000.0
2007-01-19 15:35:00,1.13182,1.13196,1.13177,1.13187,16600000.0
2007-01-19 15:36:00,1.13177,1.13177,1.13163,1.13163,2600000.0
2007-01-19 15:37:00,1.13135,1.13203,1.13135,1.13165,7400000.0
2007-01-19 15:38:00,1.13154,1.13204,1.13151,1.13191,10400000.0
2007-01-19 15:39:00,1.13174,1.13174,1.13141,1.13164,16800000.0
2007-01-19 15:40:00,1.13144,1.13152,1.13139,1.13139,14800000.0
2007-01-19 15:41:00,1.1315,1.13181,1.13146,1.13173,8400000.0
2007-01-19 15:42:00,1.13141,1.13198,1.13141,1.13193,7800000.0
2007-01-19 15:43:00,1.13152,1.13188,1.13148,1.13188,23600000.0
2007-01-19 15:44:00,1.13179,1.13179,1.13174,1.13174,3200000.0
2007-01-19 15:45:00,1.13194,1.13214,1.13167,1.13179,16600000.0
2007-01-19 15:46:00,1.13211,1.13211,1.13164,1.13175,10600000.0
2007-01-19 15:47:00,1.1318,1.1321,1.13168,1.1321,19200000.0
2007-01-19 15:48:00,1.13206,1.13206,1.13146,1.13147,7200000.0
2007-01-19 15:49:00,1.13177,1.13181,1.13142,1.13163,14600000.0
2007-01-19 15:50:00,1.13131,1.13159,1.1313,1.13132,11800000.0
2007-01-19 15:51:00,1.13173,1.13212,1.13159,1.13212,10000000.0
2007-01-19 15:52:00,1.13146,1.13186,1.13115,1.13173,14200000.0
2007-01-19 15:53:00,1.13232,1.13232,1.13147,1.13187,13400000.0
2007-01-19 15:54:00,1.13196,1.13225,1.13176,1.13202,14800000.0
2007-01-19 15:55:00,1.13197,1.13223,1.13172,1.13172,16800000.0
2007-01-19 15:56:00,1.13184,1.13192,1.13168,1.13168,8600000.0
2007-01-19 15:57:00,1.13171,1.13188,1.13138,1.13182,22000000.0
2007-01-19 15:58:00,1.13224,1.13224,1.1317,1.13178,9600000.0
2007-01-19 15:59:00,1.13181,1.13218,1.1317,1.13218,13000000.0
2007-01-19 16:00:00,1.13216,1.13217,1.13189,1.13205,9400000.0
2007-01-19 16:02:00,1.13162,1.13206,1.13162,1.13206,5200000.0
2007-01-19 16:03:00,1.13243,1.13261,1.13221,1.13221,11800000.0
2007-01-19 16:04:00,1.13194,1.13251,1.13189,1.13226,16400000.0
2007-01-19 16:05:00,1.13192,1.13245,1.13174,1.13245,11800000.0
2007-01-19 16:06:00,1.13245,1.13245,1.13202,1.13212,13200000.0
2007-01-19 16:07:00,1.13213,1.13215,1.13201,1.13204,11800000.0
2007-01-19 16:08:00,1.13208,1.1323,1.13194,1.13199,18000000.0
2007-01-19 16:09:00,1.13203,1.13203,1.13179,1.1318,13400000.0
2007-01-19 16:10:00,1.13184,1.13229,1.13151,1.13182,18200000.0
2007-01-19 16:11:00,1.13182,1.13205,1.13181,1.13181,6800000.0
2007-01-19 16:12:00,1.13165,1.13165,1.13154,1.13154,3800000.0
2007-01-19 16:13:00,1.13183,1.13198,1.13183,1.13198,12200000.0
2007-01-19 16:14:00,1.13212,1.13229,1.13201,1.13201,13800000.0
2007-01-19 16:15:00,1.13166,1.13221,1.13166,1.13185,36600000.0
2007-01-19 16:16:00,1.13178,1.13219,1.13178,1.1319,13000000.0
2007-01-19 16:17:00,1.13256,1.13256,1.1322,1.13255,11600000.0
2007-01-19 16:18:00,1.1324,1.13276,1.13236,1.13261,10400000.0
2007-01-19 16:19:00,1.13221,1.13235,1.13208,1.13213,11400000.0
2007-01-19 16:20:00,1.132,1.13242,1.13182,1.13202,19800000.0
2007-01-19 16:21:00,1.13202,1.13209,1.1319,1.13209,19600000.0
2007-01-19 16:22:00,1.13243,1.13243,1.13201,1.1323,17000000.0
2007-01-19 16:23:00,1.13207,1.13264,1.13207,1.13226,6600000.0
2007-01-19 16:24:00,1.13239,1.13253,1.13218,1.13238,19200000.0
2007-01-19 16:25:00,1.13254,1.13258,1.13226,1.13244,20200000.0
2007-01-19 16:26:00,1.13221,1.13251,1.13221,1.13251,3200000.0
2007-01-19 16:27:00,1.13237,1.13237,1.13214,1.13214,18200000.0
2007-01-19 16:28:00,1.13221,1.13264,1.13219,1.13256,16400000.0
2007-01-19 16:29:00,1.13241,1.13288,1.13209,1.13226,17400000.0
2007-01-19 16:30:00,1.1322,1.13257,1.13197,1.13253,13600000.0
2007-01-19 16:31:00,1.13207,1.13252,1.13207,1.13233,22800000.0
2007-01-19 16:32:00,1.13234,1.13265,1.13231,1.13265,12800000.0
2007-01-19 16:33:00,1.13273,1.13274,1.13239,1.13256,13800000.0
2007-01-19 16:34:00,1.13287,1.13315,1.1326,1.13288,17200000.0
2007-01-19 16:35:00,1.13224,1.13271,1.13224,1.13249,10000000.0
2007-01-19 16:36:00,1.13268,1.13311,1.13232,1.13285,12000000.0
2007-01-19 16:37:00,1.13239,1.13249,1.13239,1.13245,5600000.0
2007-01-19 16:38:00,1.13297,1.13345,1.1328,1.1329,29000000.0
2007-01-19 16:39:00,1.13256,1.13317,1.13256,1.13317,9600000.0
2007-01-19 16:40:00,1.13304,1.13342,1.1327,1.13325,9400000.0
2007-01-19 16:41:00,1.13279,1.13318,1.13279,1.13298,16400000.0
2007-01-19 16:42:00,1.133,1.13308,1.1328,1.13282,12400000.0
2007-01-19 16:43:00,1.13286,1.13316,1.13286,1.13315,15200000.0
2007-01-19 16:44:00,1.13316,1.13358,1.1328,1.13349,13000000.0
2007-01-19 16:45:00,1.13302,1.13316,1.13278,1.13316,13800000.0
2007-01-19 16:46:00,1.13262,1.13323,1.13262,1.13301,14000000.0
2007-01-19 16:47:00,1.13272,1.133,1.1326,1.13264,27400000.0
2007-01-19 16:48:00,1.13259,1.13311,1.13259,1.13309,21600000.0
2007-01-19 16:49:00,1.13274,1.13298,1.13268,1.13298,32400000.0
2007-01-19 16:50:00,1.13326,1.13395,1.13326,1.13395,11200000.0
2007-01-19 16:52:00,1.13349,1.13349,1.13306,1.13331,13200000.0
2007-01-19 16:53:00,1.13362,1.134,1.13362,1.13382,19800000.0
2007-01-19 16:54:00,1.13368,1.13378,1.13344,1.13378,13800000.0
2007-01-19 16:55:00,1.13388,1.13405,1.1337,1.13373,11400000.0
2007-01-19 16:56:00,1.13357,1.13394,1.13313,1.13394,13000000.0
2007-01-19 16:57:00,1.13355,1.13355,1.13326,1.13336,18600000.0
2007-01-19 16:58:00,1.1339,1.13405,1.13317,1.13343,22000000.0
2007-01-19 16:59:00,1.13304,1.1334,1.13267,1.13267,16800000.0
2007-01-19 17:00:00,1.13262,1.13278,1.13259,1.13278,11000000.0
2007-01-19 17:01:00,1.13242,1.13243,1.13199,1.13235,9200000.0
2007-01-19 17:02:00,1.13269,1.13303,1.13269,1.13295,21600000.0
2007-01-19 17:03:00,1.1332,1.13356,1.13281,1.13356,11400000.0
2007-01-19 17:04:00,1.13287,1.13305,1.13259,1.13259,11200000.0
2007-01-19 17:05:00,1.13243,1.13268,1.13233,1.13244,12800000.0
2007-01-19 17:06:00,1.13247,1.13257,1.13221,1.13252,12400000.0
2007-01-19 17:07:00,1.13257,1.13273,1.1322,1.13259,9800000.0
2007-01-19 17:08:00,1.13247,1.13264,1.13232,1.13259,10600000.0
2007-01-19 17:09:00,1.13258,1.13285,1.13258,1.13277,12400000.0
2007-01-19 17:10:00,1.13308,1.13324,1.13293,1.13293,9000000.0
2007-01-19 17:11:00,1.13271,1.13314,1.13267,1.13314,21600000.0
2007-01-19 17:12:00,1.13332,1.13332,1.13287,1.13287,24400000.0
2007-01-19 17:13:00,1.13319,1.13343,1.13305,1.1331,19200000.0
2007-01-19 17:14:00,1.13315,1.13365,1.13315,1.13354,11200000.0
2007-01-19 17:15:00,1.13304,1.1338,1.13304,1.13331,26600000.0
2007-01-19 17:16:00,1.13349,1.1342,1.13349,1.13362,13400000.0
2007-01-19 17:17:00,1.13377,1.13453,1.13374,1.13388,12000000.0
2007-01-19 17:18:00,1.13369,1.13404,1.13353,1.13353,34400000.0
2007-01-19 17:19:00,1.13363,1.13392,1.13363,1.13386,13800000.0
2007-01-19 17:21:00,1.13399,1.13399,1.13344,1.13344,13200000.0
2007-01-19 17:22:00,1.13362,1.13408,1.13348,1.13348,12400000.0
2007-01-19 17:23:00,1.13365,1.13371,1.1333,1.13352,21000000.0
2007-01-19 17:24:00,1.1335,1.1335,1.13311,1.13339,13400000.0
2007-01-19 17:25:00,1.13306,1.13325,1.13291,1.1332,16800000.0
2007-01-19 17:26:00,1.13303,1.13339,1.13293,1.13301,8000000.0
2007-01-19 17:27:00,1.13278,1.13319,1.13267,1.13267,14600000.0
2007-01-19 17:28:00,1.13238,1.13275,1.1317,1.13218,7400000.0
2007-01-19 17:29:00,1.13272,1.13277,1.1321,1.1321,18800000.0
2007-01-19 17:30:00,1.13241,1.13298,1.13235,1.13235,11800000.0
2007-01-19 17:31:00,1.13216,1.13277,1.13211,1.13211,21000000.0
2007-01-19 17:32:00,1.1323,1.13257,1.1323,1.13243,16600000.0
2007-01-19 17:33:00,1.13247,1.1327,1.13232,1.1327,15600000.0
2007-01-19 17:34:00,1.1323,1.13256,1.13218,1.13256,12000000.0
2007-01-19 17:35:00,1.13207,1.13297,1.13205,1.13297,16600000.0
2007-01-19 17:36:00,1.13276,1.13276,1.13208,1.13221,13600000.0
2007-01-19 17:37:00,1.13203,1.13267,1.13203,1.13225,17000000.0
2007-01-19 17:38:00,1.13224,1.13236,1.13209,1.13209,19600000.0
2007-01-19 17:39:00,1.13242,1.13266,1.1323,1.13255,16400000.0
2007-01-19 17:40:00,1.13257,1.13264,1.13237,1.13264,14800000.0
2007-01-19 17:41:00,1.13232,1.13279,1.13229,1.13229,10200000.0
2007-01-19 17:42:00,1.13258,1.13258,1.13205,1.13205,12400000.0
2007-01-19 17:43:00,1.13243,1.13258,1.13215,1.13237,10400000.0
2007-01-19 17:44:00,1.13257,1.13298,1.13245,1.13298,26600000.0
2007-01-19 17:45:00,1.13299,1.1331,1.13277,1.13301,14000000.0
2007-01-19 17:46:00,1.1328,1.13295,1.1328,1.13295,9600000.0
2007-01-19 17:47:00,1.13279,1.13336,1.13271,1.13336,13600000.0
2007-01-19 17:48:00,1.13336,1.13351,1.13323,1.13332,38000000.0
2007-01-19 17:49:00,1.13353,1.13374,1.13347,1.13374,9400000.0
2007-01-19 17:50:00,1.13353,1.13393,1.1335,1.1337,24000000.0
2007-01-19 17:51:00,1.13375,1.13375,1.1334,1.1337,4800000.0
2007-01-19 17:53:00,1.13378,1.13423,1.13364,1.13382,18600000.0
2007-01-19 17:54:00,1.13377,1.13403,1.13377,1.134,11400000.0
2007-01-19 17:55:00,1.13427,1.13447,1.13418,1.13447,20800000.0
2007-01-19 17:56:00,1.13455,1.13455,1.13359,1.1339,13800000.0
2007-01-19 17:57:00,1.13369,1.13427,1.13359,1.13359,15200000.0
2007-01-19 17:58:00,1.13335,1.13398,1.13335,1.13376,16600000.0
2007-01-19 17:59:00,1.1342,1.13469,1.13407,1.13469,13400000.0
2007-01-19 18:00:00,1.13443,1.13443,1.13378,1.13403,18600000.0
2007-01-19 18:01:00,1.13422,1.13438,1.13397,1.13435,9800000.0
2007-01-19 18:02:00,1.13433,1.13481,1.13422,1.13422,10200000.0
2007-01-19 18:04:00,1.13451,1.13451,1.1342,1.1343,8400000.0
2007-01-19 18:05:00,1.1345,1.13474,1.13438,1.13438,16800000.0
2007-01-19 18:06:00,1.13448,1.13459,1.13433,1.13441,11400000.0
2007-01-19 18:08:00,1.13417,1.13452,1.1341,1.1341,13800000.0
2007-01-19 18:10:00,1.13446,1.13475,1.1343,1.13434,16400000.0
2007-01-19 18:11:00,1.13427,1.13441,1.13427,1.13437,19200000.0
2007-01-19 18:12:00,1.13439,1.13492,1.13439,1.13454,18200000.0
2007-01-19 18:13:00,1.13447,1.13505,1.13447,1.13461,12800000.0
2007-01-19 18:15:00,1.13461,1.13484,1.13442,1.13472,9400000.0
2007-01-19 18:16:00,1.13441,1.13486,1.1342,1.1342,13400000.0
2007-01-19 18:17:00,1.13464,1.1349,1.13419,1.13461,12200000.0
2007-01-19 18:18:00,1.13472,1.13481,1.13443,1.13474,10600000.0
2007-01-19 18:19:00,1.13489,1.13506,1.13452,1.13482,12200000.0
2007-01-19 18:20:00,1.13483,1.13529,1.13475,1.13485,17800000.0
2007-01-19 18:21:00,1.13497,1.13508,1.13441,1.13508,15800000.0
2007-01-19 18:22:00,1.13456,1.13464,1.1345,1.13457,6800000.0
2007-01-19 18:23:00,1.13464,1.13464,1.1343,1.13431,26200000.0
2007-01-19 18:24:00,1.1347,1.1347,1.13425,1.13425,15000000.0
2007-01-19 18:25:00,1.13414,1.13484,1.13382,1.13484,12400000.0
2007-01-19 18:26:00,1.13471,1.13483,1.13466,1.13471,8800000.0
2007-01-19 18:27:00,1.13505,1.1351,1.13486,1.13495,24200000.0
2007-01-19 18:28:00,1.13439,1.13481,1.13439,1.13461,23600000.0
2007-01-19 18:29:00,1.13422,1.13462,1.13422,1.13426,18200000.0
2007-01-19 18:30:00,1.13448,1.13464,1.13428,1.1346,24200000.0
2007-01-19 18:31:00,1.13483,1.13483,1.1344,1.1344,6800000.0
2007-01-19 18:32:00,1.1345,1.13494,1.1345,1.13462,9800000.0
2007-01-19 18:33:00,1.1345,1.13479,1.13446,1.13447,12800000.0
2007-01-19 18:35:00,1.13435,1.13447,1.13435,1.13447,12200000.0
2007-01-19 18:36:00,1.13409,1.13425,1.13407,1.13407,21200000.0
2007-01-19 18:37:00,1.13426,1.13447,1.13426,1.13441,14200000.0
2007-01-19 18:38:00,1.13445,1.13468,1.13445,1.13468,2600000.0
2007-01-19 18:40:00,1.13399,1.1347,1.13399,1.13436,10000000.0
2007-01-19 18:41:00,1.13416,1.13475,1.1341,1.13463,12800000.0
2007-01-19 18:42:00,1.1344,1.13451,1.13434,1.13434,6400000.0
2007-01-19 18:43:00,1.13437,1.13476,1.13425,1.13425,18400000.0
2007-01-19 18:44:00,1.13438,1.13438,1.13412,1.13419,17800000.0
2007-01-19 18:45:00,1.13451,1.13451,1.13376,1.13376,27000000.0
2007-01-19 18:46:00,1.13463,1.13463,1.13408,1.13443,21600000.0
2007-01-19 18:47:00,1.13413,1.13427,1.1341,1.13424,7600000.0
2007-01-19 18:48:00,1.13447,1.13447,1.13401,1.13421,12400000.0
2007-01-19 18:49:00,1.13443,1.13443,1.13438,1.13441,5400000.0
2007-01-19 18:50:00,1.13481,1.13481,1.1343,1.13454,16400000.0
2007-01-19 18:51:00,1.13441,1.13453,1.13407,1.13407,5800000.0
2007-01-19 18:52:00,1.1341,1.1343,1.13396,1.13408,24000000.0
2007-01-19 18:53:00,1.13439,1.13439,1.13403,1.13415,20400000.0
2007-01-19 18:54:00,1.13406,1.13421,1.13391,1.13419,20200000.0
2007-01-19 18:55:00,1.13382,1.13416,1.13382,1.13396,8200000.0
2007-01-19 18:56:00,1.1341,1.1341,1.13368,1.13399,11400000.0
2007-01-19 18:57:00,1.13397,1.1343,1.13369,1.1343,6200000.0
2007-01-19 18:58:00,1.13381,1.13431,1.1338,1.13406,11400000.0
2007-01-19 18:59:00,1.13422,1.13422,1.13366,1.13366,7400000.0
2007-01-19 19:00:00,1.13359,1.13359,1.13301,1.13318,9200000.0
2007-01-19 19:01:00,1.13312,1.13355,1.13305,1.13308,21800000.0
2007-01-19 19:02:00,1.13311,1.13351,1.13311,1.1334,16600000.0
2007-01-19 19:03:00,1.13338,1.13361,1.13338,1.13349,15600000.0
2007-01-19 19:04:00,1.13399,1.13399,1.13327,1.13344,19200000.0
2007-01-19 19:05:00,1.13357,1.13377,1.13357,1.13377,4800000.0
2007-01-19 19:06:00,1.13381,1.13414,1.13348,1.13356,11800000.0
2007-01-19 19:07:00,1.1333,1.1343,1.1333,1.13374,14800000.0
2007-01-19 19:08:00,1.13328,1.1334,1.13301,1.13301,18800000.0
2007-01-19 19:09:00,1.13329,1.13338,1.13329,1.13332,3600000.0
2007-01-19 19:10:00,1.13318,1.1334,1.13296,1.1333,22000000.0
2007-01-19 19:11:00,1.13313,1.13359,1.13305,1.13324,15800000.0
2007-01-19 19:12:00,1.13333,1.13393,1.13315,1.13393,9800000.0
2007-01-19 19:13:00,1.13314,1.13381,1.13314,1.13337,17400000.0
2007-01-19 19:14:00,1.13321,1.13332,1.1332,1.1332,15800000.0
2007-01-19 19:15:00,1.1336,1.1336,1.13302,1.1333,10400000.0
2007-01-19 19:16:00,1.13345,1.13354,1.13295,1.13327,21600000.0
2007-01-19 19:18:00,1.1331,1.1334,1.1329,1.13338,11600000.0
2007-01-19 19:19:00,1.13288,1.13305,1.13237,1.13237,8400000.0
2007-01-19 19:20:00,1.13281,1.13309,1.13264,1.13309,16000000.0
2007-01-19 19:21:00,1.13299,1.13313,1.13286,1.133,14200000.0
2007-01-19 19:22:00,1.13312,1.13339,1.13294,1.13326,38400000.0
2007-01-19 19:23:00,1.13292,1.13311,1.13287,1.13304,17600000.0
2007-01-19 19:24:00,1.13304,1.13304,1.13266,1.13284,12600000.0
2007-01-19 19:25:00,1.13274,1.13326,1.13274,1.13326,12800000.0
2007-01-19 19:26:00,1.13317,1.1336,1.13317,1.1336,11200000.0
2007-01-19 19:27:00,1.13365,1.13383,1.1333,1.13336,6200000.0
2007-01-19 19:28:00,1.13318,1.13389,1.13304,1.13339,16200000.0
2007-01-19 19:29:00,1.13341,1.13363,1.13312,1.13363,15800000.0
2007-01-19 19:30:00,1.13337,1.13338,1.13326,1.1333,13200000.0
2007-01-19 19:31:00,1.13344,1.1338,1.13344,1.13344,20000000.0
2007-01-19 19:32:00,1.13329,1.13376,1.13319,1.13319,10400000.0
2007-01-19 19:33:00,1.13352,1.13363,1.13296,1.13296,13000000.0
2007-01-19 19:34:00,1.13338,1.13338,1.13318,1.13319,8200000.0
2007-01-19 19:35:00,1.13326,1.13367,1.13316,1.13333,24000000.0
2007-01-19 19:36:00,1.13321,1.13356,1.13321,1.13356,9400000.0
2007-01-19 19:37:00,1.13347,1.13347,1.13302,1.13302,3200000.0
2007-01-19 19:38:00,1.13333,1.13366,1.13331,1.13342,12800000.0
2007-01-19 19:39:00,1.13339,1.13366,1.13314,1.13315,26200000.0
2007-01-19 19:40:00,1.13349,1.1336,1.13331,1.13336,13800000.0
2007-01-19 19:41:00,1.13355,1.13409,1.13342,1.13353,7800000.0
2007-01-19 19:42:00,1.13313,1.13355,1.13313,1.13334,10800000.0
2007-01-19 19:43:00,1.13338,1.13359,1.1333,1.1333,13400000.0
2007-01-19 19:44:00,1.13312,1.13356,1.13312,1.13316,16000000.0
2007-01-19 19:47:00,1.13329,1.13352,1.13326,1.13326,7400000.0
2007-01-19 19:48:00,1.13326,1.13344,1.13321,1.13342,8200000.0
2007-01-19 19:49:00,1.13323,1.13341,1.13279,1.13316,24200000.0
2007-01-19 19:51:00,1.13337,1.13337,1.13268,1.13268,14800000.0
2007-01-19 19:52:00,1.133,1.13354,1.133,1.13305,7600000.0
2007-01-19 19:55:00,1.13364,1.13382,1.13335,1.13381,6600000.0
2007-01-19 19:56:00,1.13358,1.13392,1.13324,1.13337,15400000.0
2007-01-19 19:57:00,1.13317,1.13378,1.13317,1.13357,14200000.0
2007-01-19 20:00:00,1.13347,1.13347,1.1333,1.1333,9600000.0
2007-01-19 20:01:00,1.13348,1.13348,1.13311,1.13311,5000000.0
2007-01-19 20:02:00,1.1332,1.13346,1.13314,1.13325,22000000.0
2007-01-19 20:03:00,1.13327,1.13393,1.13319,1.13348,15200000.0
2007-01-19 20:05:00,1.13328,1.13335,1.13328,1.13334,6200000.0
2007-01-19 20:08:00,1.13355,1.13391,1.13355,1.13391,9600000.0
2007-01-19 20:11:00,1.13302,1.13346,1.13285,1.13326,17000000.0
2007-01-19 20:12:00,1.13318,1.13332,1.13297,1.13297,4800000.0
2007-01-19 20:13:00,1.13306,1.13328,1.13291,1.13303,20000000.0
2007-01-19 20:14:00,1.13297,1.13317,1.13297,1.13317,4200000.0
2007-01-19 20:15:00,1.13316,1.1334,1.13311,1.13328,21800000.0
2007-01-19 20:17:00,1.13282,1.13329,1.13281,1.13321,11800000.0
2007-01-19 20:18:00,1.13321,1.13342,1.13317,1.1332,15400000.0
2007-01-19 20:19:00,1.13315,1.13323,1.13286,1.13296,11400000.0
2007-01-19 20:20:00,1.13306,1.13341,1.13304,1.13304,9200000.0
2007-01-19 20:21:00,1.13297,1.13332,1.13297,1.13332,20000000.0
2007-01-19 20:22:00,1.13337,1.13388,1.1332,1.13347,13600000.0
2007-01-19 20:24:00,1.13305,1.13328,1.13305,1.13328,3200000.0
2007-01-19 20:26:00,1.13392,1.1345,1.13359,1.1345,6400000.0
2007-01-19 20:27:00,1.13428,1.13456,1.13428,1.1345,11200000.0
2007-01-19 20:28:00,1.13448,1.13448,1.13401,1.13412,16000000.0
2007-01-19 20:29:00,1.13397,1.13421,1.13375,1.13375,7400000.0
2007-01-19 20:30:00,1.13351,1.13364,1.13339,1.13339,17800000.0
2007-01-19 20:31:00,1.13323,1.13375,1.13319,1.13375,6800000.0
2007-01-19 20:32:00,1.13335,1.13339,1.13335,1.13339,3200000.0
2007-01-19 20:33:00,1.13332,1.13369,1.13332,1.13358,24400000.0
2007-01-19 20:34:00,1.1342,1.13423,1.13372,1.13391,25600000.0
2007-01-19 20:36:00,1.13373,1.13422,1.13373,1.13402,9000000.0
2007-01-19 20:37:00,1.13392,1.13401,1.13364,1.13368,9600000.0
2007-01-19 20:39:00,1.13423,1.13437,1.13403,1.13403,8200000.0
2007-01-19 20:40:00,1.13393,1.13408,1.13393,1.13408,8200000.0
2007-01-19 20:42:00,1.13439,1.13451,1.13417,1.13417,11800000.0
2007-01-19 20:43:00,1.13424,1.13445,1.13416,1.13424,13600000.0
2007-01-19 20:45:00,1.13422,1.13439,1.13398,1.13437,12600000.0
2007-01-19 20:46:00,1.13424,1.13431,1.13419,1.13431,7400000.0
2007-01-19 20:47:00,1.13412,1.13437,1.13411,1.13411,17200000.0
2007-01-19 20:48:00,1.13413,1.13413,1.13381,1.13381,14800000.0
2007-01-19 20:49:00,1.13379,1.13379,1.13345,1.13345,12200000.0
2007-01-19 20:50:00,1.13386,1.13398,1.13357,1.13377,30200000.0
2007-01-19 20:51:00,1.13363,1.13401,1.13363,1.1339,5800000.0
2007-01-19 20:52:00,1.13375,1.13412,1.13375,1.13392,20000000.0
2007-01-19 20:53:00,1.13396,1.13414,1.13396,1.13396,13800000.0
2007-01-19 20:54:00,1.13425,1.13425,1.13403,1.13403,2600000.0
2007-01-19 20:55:00,1.1342,1.13461,1.13415,1.1342,7400000.0
2007-01-19 20:56:00,1.13409,1.13457,1.13403,1.13457,22000000.0
2007-01-19 20:59:00,1.13421,1.13434,1.13421,1.13434,9000000.0
2007-01-19 21:00:00,1.13418,1.13439,1.13418,1.13434,12200000.0
2007-01-19 21:01:00,1.13451,1.13451,1.13387,1.13387,11000000.0
2007-01-19 21:02:00,1.1338,1.13431,1.1338,1.13398,10000000.0
2007-01-19 21:03:00,1.13401,1.13416,1.13401,1.13416,2600000.0
2007-01-19 21:04:00,1.13407,1.13407,1.13389,1.13389,9800000.0
2007-01-19 21:06:00,1.13408,1.13417,1.13408,1.13417,2600000.0
2007-01-19 21:08:00,1.13467,1.13467,1.13401,1.13429,10200000.0
2007-01-19 21:09:00,1.13443,1.13443,1.13419,1.13439,17800000.0
2007-01-19 21:10:00,1.13422,1.13455,1.13422,1.13455,4800000.0
2007-01-19 21:11:00,1.13479,1.13479,1.13416,1.13423,16800000.0
2007-01-19 21:12:00,1.13424,1.13455,1.13419,1.13441,9000000.0
2007-01-19 21:13:00,1.13374,1.13426,1.13374,1.13413,19000000.0
2007-01-19 21:14:00,1.13422,1.1345,1.13412,1.13424,18200000.0
2007-01-19 21:16:00,1.13415,1.13416,1.13409,1.13409,5200000.0
2007-01-19 21:17:00,1.13413,1.13433,1.13411,1.13433,8800000.0
2007-01-19 21:18:00,1.13423,1.13458,1.13423,1.13434,8200000.0
2007-01-19 21:19:00,1.13438,1.13475,1.13431,1.13446,5000000.0
2007-01-19 21:20:00,1.13446,1.13449,1.13425,1.13425,9600000.0
2007-01-19 21:21:00,1.13457,1.1346,1.13393,1.1346,16400000.0
2007-01-19 21:23:00,1.13428,1.13435,1.13411,1.13411,18000000.0
2007-01-19 21:24:00,1.13394,1.13405,1.13394,1.13405,3200000.0
2007-01-19 21:25:00,1.13449,1.13452,1.13404,1.13409,18000000.0
2007-01-19 21:26:00,1.13452,1.13452,1.13419,1.13419,6400000.0
2007-01-19 21:28:00,1.13416,1.13422,1.13409,1.13409,5800000.0
2007-01-19 21:29:00,1.13421,1.13421,1.13383,1.13383,6600000.0
2007-01-19 21:30:00,1.13378,1.1341,1.13374,1.13386,11600000.0
2007-01-19 21:31:00,1.13381,1.13391,1.13368,1.13391,15400000.0
2007-01-19 21:32:00,1.13368,1.13385,1.13322,1.13385,11800000.0
2007-01-19 21:33:00,1.13382,1.13411,1.1334,1.13411,20600000.0
2007-01-19 21:34:00,1.13398,1.13422,1.13392,1.13422,15200000.0
2007-01-19 21:36:00,1.13393,1.13435,1.13367,1.13431,14200000.0
2007-01-19 21:37:00,1.1338,1.13418,1.1332,1.13388,22400000.0
2007-01-19 21:38:00,1.13379,1.13399,1.13375,1.13375,7800000.0
2007-01-19 21:39:00,1.13368,1.13418,1.13367,1.13367,12400000.0
2007-01-19 21:40:00,1.13408,1.1341,1.13404,1.1341,3600000.0
2007-01-19 21:41:00,1.13411,1.13411,1.13383,1.13383,3200000.0
2007-01-19 21:42:00,1.1339,1.13422,1.13375,1.13422,10600000.0
2007-01-19 21:45:00,1.13376,1.13422,1.13376,1.13382,15800000.0
2007-01-19 21:46:00,1.13423,1.13423,1.13405,1.13405,3200000.0
2007-01-19 21:49:00,1.13384,1.13442,1.13377,1.13389,20600000.0
2007-01-19 21:50:00,1.13408,1.13448,1.13408,1.13429,7600000.0
2007-01-19 21:51:00,1.13405,1.13454,1.13405,1.1344,5600000.0
2007-01-19 21:52:00,1.13435,1.13465,1.13428,1.1346,8600000.0
2007-01-19 21:53:00,1.13425,1.13484,1.13423,1.13484,7400000.0
2007-01-19 21:54:00,1.13442,1.13442,1.13422,1.13422,4000000.0
2007-01-19 21:55:00,1.13379,1.13436,1.13379,1.13436,10000000.0
2007-01-19 21:57:00,1.13427,1.13428,1.13397,1.13413,14800000.0
2007-01-19 21:58:00,1.13422,1.13434,1.13422,1.13434,10600000.0
2007-01-19 21:59:00,1.13444,1.13494,1.13444,1.13484,7800000.0
2007-01-19 22:00:00,1.13501,1.13501,1.13469,1.13489,23400000.0
2007-01-19 22:01:00,1.13458,1.13512,1.13452,1.13452,22800000.0
2007-01-19 22:02:00,1.13455,1.13484,1.13439,1.13445,8600000.0
2007-01-19 22:03:00,1.13466,1.13494,1.13463,1.13494,14400000.0
2007-01-19 22:04:00,1.13482,1.13503,1.13468,1.13468,24000000.0
2007-01-19 22:05:00,1.13471,1.13487,1.13465,1.13477,20400000.0
2007-01-19 22:07:00,1.13446,1.13459,1.13422,1.13422,11400000.0
2007-01-19 22:08:00,1.1344,1.13441,1.1344,1.13441,3200000.0
2007-01-19 22:09:00,1.13455,1.13455,1.13431,1.13432,6200000.0
2007-01-19 22:10:00,1.13439,1.13466,1.13432,1.13461,14200000.0
2007-01-19 22:11:00,1.13447,1.13464,1.13441,1.1346,12400000.0
2007-01-19 22:12:00,1.13454,1.13454,1.13408,1.13433,8200000.0
2007-01-19 22:13:00,1.13436,1.13436,1.1339,1.13401,6000000.0
2007-01-19 22:14:00,1.13408,1.1342,1.13399,1.13418,18000000.0
2007-01-19 22:15:00,1.13413,1.13429,1.13413,1.13429,3200000.0
2007-01-19 22:16:00,1.13424,1.13424,1.13412,1.13419,11400000.0
2007-01-19 22:17:00,1.13411,1.13428,1.13411,1.13414,5200000.0
2007-01-19 22:20:00,1.13436,1.1346,1.13404,1.1346,8800000.0
2007-01-19 22:21:00,1.1349,1.13506,1.13456,1.13499,13800000.0
2007-01-19 22:22:00,1.13459,1.13465,1.13441,1.13465,11000000.0
2007-01-19 22:23:00,1.13477,1.13519,1.13461,1.13473,12600000.0
2007-01-19 22:24:00,1.13478,1.13492,1.13469,1.13469,16800000.0
2007-01-19 22:25:00,1.13476,1.1349,1.13465,1.1349,10200000.0
2007-01-19 22:26:00,1.1344,1.13468,1.1342,1.13452,12000000.0
2007-01-19 22:28:00,1.13466,1.13473,1.13465,1.13473,4200000.0
2007-01-19 22:30:00,1.13453,1.13504,1.13445,1.13447,18200000.0
2007-01-19 22:32:00,1.1346,1.13502,1.13439,1.1345,18800000.0
2007-01-19 22:33:00,1.13426,1.1344,1.13426,1.1344,3200000.0
2007-01-19 22:34:00,1.13438,1.13462,1.13438,1.1344,8200000.0
2007-01-19 22:35:00,1.13419,1.13506,1.13419,1.13461,10800000.0
2007-01-19 22:36:00,1.13445,1.13445,1.13412,1.13435,11800000.0
2007-01-19 22:37:00,1.13463,1.13481,1.13453,1.13453,9400000.0
2007-01-19 22:38:00,1.13416,1.13485,1.13416,1.1343,14800000.0
2007-01-19 22:39:00,1.13416,1.13469,1.13416,1.13469,21000000.0
2007-01-19 22:40:00,1.1346,1.1346,1.13437,1.13455,7400000.0
2007-01-19 22:41:00,1.13419,1.13468,1.13417,1.13436,23800000.0
2007-01-19 22:43:00,1.13428,1.13455,1.13417,1.13437,14800000.0
2007-01-19 22:44:00,1.1345,1.13469,1.13443,1.13443,6600000.0
2007-01-19 22:45:00,1.13431,1.13499,1.13431,1.13466,11400000.0
2007-01-19 22:46:00,1.13442,1.13469,1.13405,1.13405,10000000.0
2007-01-19 22:47:00,1.13466,1.13466,1.13424,1.13447,10800000.0
2007-01-19 22:48:00,1.13432,1.13462,1.13432,1.13462,3800000.0
2007-01-19 22:49:00,1.13454,1.13476,1.13454,1.13475,16400000.0
2007-01-19 22:50:00,1.13466,1.13466,1.13429,1.13439,7400000.0
2007-01-19 22:51:00,1.13437,1.13461,1.13434,1.13446,10400000.0
2007-01-19 22:52:00,1.1343,1.13446,1.13415,1.13441,17400000.0
2007-01-19 22:53:00,1.13439,1.1345,1.13404,1.13426,8200000.0
2007-01-19 22:54:00,1.13412,1.13428,1.13401,1.13428,11600000.0
2007-01-19 22:55:00,1.13415,1.13458,1.13412,1.13434,28000000.0
2007-01-19 22:56:00,1.13411,1.13435,1.13391,1.13415,13200000.0
2007-01-19 22:57:00,1.13419,1.13472,1.13419,1.13428,23200000.0
2007-01-19 22:58:00,1.13447,1.13448,1.1339,1.13403,17600000.0
2007-01-19 22:59:00,1.13415,1.13447,1.13409,1.1341,23600000.0
2007-01-19 23:00:00,1.13425,1.13437,1.13425,1.13437,3200000.0
2007-01-19 23:01:00,1.13447,1.13447,1.13393,1.13398,15200000.0
2007-01-19 23:02:00,1.13387,1.1342,1.13387,1.1342,5600000.0
2007-01-19 23:04:00,1.1342,1.13457,1.13382,1.1343,14800000.0
2007-01-19 23:05:00,1.13428,1.13439,1.1337,1.13439,14000000.0
2007-01-19 23:06:00,1.13467,1.13467,1.13364,1.13436,14200000.0
2007-01-19 23:07:00,1.1341,1.1345,1.13397,1.13408,8400000.0
2007-01-19 23:08:00,1.13398,1.13438,1.13378,1.13401,24600000.0
2007-01-19 23:09:00,1.13384,1.13427,1.13384,1.13427,8200000.0
2007-01-19 23:10:00,1.13424,1.13448,1.13382,1.13447,27200000.0
2007-01-19 23:11:00,1.13411,1.13419,1.13385,1.13409,16400000.0
2007-01-19 23:13:00,1.13403,1.13469,1.13398,1.13469,7600000.0
2007-01-19 23:14:00,1.13434,1.13441,1.13408,1.13432,8800000.0
2007-01-19 23:15:00,1.13431,1.13455,1.13357,1.13455,9400000.0
2007-01-19 23:16:00,1.13422,1.13428,1.13403,1.13424,16400000.0
2007-01-19 23:20:00,1.13397,1.13436,1.13388,1.13436,29000000.0
2007-01-19 23:21:00,1.13409,1.1345,1.13409,1.1345,3400000.0
2007-01-19 23:22:00,1.13442,1.13442,1.1342,1.1342,8200000.0
2007-01-19 23:23:00,1.13418,1.13427,1.13413,1.1342,12000000.0
2007-01-19 23:25:00,1.13454,1.13467,1.13405,1.13419,14200000.0
2007-01-19 23:28:00,1.13423,1.13446,1.13416,1.13416,9800000.0
2007-01-19 23:29:00,1.13405,1.13437,1.13374,1.13374,12800000.0
2007-01-19 23:31:00,1.13407,1.13431,1.13379,1.13401,12000000.0
2007-01-19 23:33:00,1.13397,1.13414,1.13378,1.13386,31400000.0
2007-01-19 23:34:00,1.13422,1.13451,1.13406,1.13413,11000000.0
2007-01-19 23:36:00,1.13426,1.13441,1.13388,1.13388,13800000.0
2007-01-19 23:38:00,1.13415,1.13425,1.13394,1.13405,25200000.0
2007-01-19 23:40:00,1.13404,1.13441,1.13404,1.13441,6800000.0
2007-01-19 23:41:00,1.13443,1.13443,1.13404,1.1341,10800000.0
2007-01-19 23:42:00,1.13457,1.13468,1.13415,1.13415,14800000.0
2007-01-19 23:43:00,1.13433,1.13451,1.13409,1.13451,6200000.0
2007-01-19 23:44:00,1.13421,1.13434,1.1341,1.13413,13600000.0
2007-01-19 23:46:00,1.13441,1.13478,1.13436,1.13457,23400000.0
2007-01-19 23:47:00,1.13428,1.13467,1.13428,1.13451,18000000.0
2007-01-19 23:48:00,1.13438,1.13471,1.13413,1.13418,8800000.0
2007-01-19 23:49:00,1.1343,1.13455,1.13422,1.13438,19000000.0
2007-01-19 23:50:00,1.13427,1.13458,1.13384,1.13384,26200000.0
2007-01-19 23:52:00,1.13472,1.13472,1.13391,1.13418,17600000.0
2007-01-19 23:53:00,1.13421,1.13452,1.13415,1.13415,17600000.0
2007-01-19 23:54:00,1.13421,1.13469,1.13411,1.13413,17200000.0
2007-01-19 23:55:00,1.1341,1.13436,1.13396,1.13421,18800000.0
2007-01-19 23:56:00,1.13416,1.13448,1.13391,1.13426,13200000.0
2007-01-19 23:57:00,1.13424,1.13424,1.13379,1.13389,3600000.0
2007-01-22 00:43:00,1.13421,1.13567,1.13421,1.13567,4200000.0
2007-01-22 00:44:00,1.13551,1.13551,1.13429,1.13429,21800000.0
2007-01-22 00:45:00,1.13445,1.13445,1.1338,1.13427,6800000.0
2007-01-22 00:46:00,1.13425,1.13451,1.13405,1.13451,12200000.0
2007-01-22 00:47:00,1.13417,1.13465,1.13408,1.13434,19200000.0
2007-01-22 00:48:00,1.13417,1.13426,1.13415,1.13426,12200000.0
2007-01-22 00:49:00,1.13389,1.13464,1.13389,1.13464,18600000.0
2007-01-22 00:50:00,1.13416,1.13448,1.13416,1.13421,19400000.0
2007-01-22 00:51:00,1.1342,1.1342,1.13394,1.13394,4000000.0
2007-01-22 00:52:00,1.13419,1.13455,1.13409,1.13455,12200000.0
2007-01-22 00:54:00,1.134,1.13433,1.134,1.13406,17600000.0
2007-01-22 00:55:00,1.13373,1.1343,1.13373,1.1343,2600000.0
2007-01-22 00:56:00,1.13436,1.13484,1.13422,1.13432,20000000.0
2007-01-22 00:57:00,1.13479,1.13479,1.13404,1.13448,13200000.0
2007-01-22 00:58:00,1.1346,1.1346,1.13405,1.13405,8200000.0
2007-01-22 00:59:00,1.13394,1.13445,1.13381,1.13413,31800000.0
2007-01-22 01:00:00,1.13445,1.1347,1.1341,1.1347,24600000.0
2007-01-22 01:01:00,1.13415,1.13457,1.13368,1.13402,16200000.0
2007-01-22 01:02:00,1.13401,1.13445,1.13401,1.13406,17000000.0
2007-01-22 01:03:00,1.13396,1.13417,1.13376,1.13411,9600000.0
2007-01-22 01:04:00,1.13416,1.13416,1.13395,1.13395,8000000.0
2007-01-22 01:05:00,1.13404,1.13436,1.13401,1.13414,26400000.0
2007-01-22 01:07:00,1.13394,1.13448,1.13387,1.13448,14200000.0
2007-01-22 01:09:00,1.13423,1.13455,1.134,1.134,7800000.0
2007-01-22 01:10:00,1.13437,1.13449,1.13437,1.13449,3600000.0
2007-01-22 01:11:00,1.13418,1.13437,1.13415,1.13415,12200000.0
2007-01-22 01:12:00,1.1344,1.1344,1.13405,1.13407,5000000.0
2007-01-22 01:13:00,1.13402,1.13462,1.13402,1.13445,21200000.0
2007-01-22 01:14:00,1.13406,1.13455,1.13406,1.13455,10000000.0
2007-01-22 01:15:00,1.13472,1.13472,1.13437,1.13437,5600000.0
2007-01-22 01:16:00,1.13437,1.13458,1.13434,1.13447,11400000.0
2007-01-22 01:17:00,1.13449,1.13449,1.13424,1.13427,23400000.0
2007-01-22 01:19:00,1.13383,1.13443,1.13383,1.13418,33800000.0
2007-01-22 01:20:00,1.13439,1.13439,1.13392,1.13424,15400000.0
2007-01-22 01:21:00,1.13449,1.13453,1.13393,1.13453,15000000.0
2007-01-22 01:22:00,1.1343,1.13477,1.13427,1.13427,15000000.0
2007-01-22 01:23:00,1.13429,1.13429,1.13402,1.13416,14200000.0
2007-01-22 01:24:00,1.13416,1.13416,1.13387,1.13414,27800000.0
2007-01-22 01:25:00,1.13403,1.13456,1.13366,1.13456,14800000.0
2007-01-22 01:26:00,1.13452,1.13452,1.13401,1.13401,3200000.0
2007-01-22 01:27:00,1.13418,1.13447,1.13409,1.1343,19000000.0
2007-01-22 01:28:00,1.13426,1.13428,1.13399,1.13399,10000000.0
2007-01-22 01:29:00,1.13417,1.1342,1.1341,1.1342,9400000.0
2007-01-22 01:30:00,1.1342,1.1342,1.13398,1.13398,8400000.0
2007-01-22 01:31:00,1.13427,1.13436,1.13388,1.13436,39600000.0
2007-01-22 01:32:00,1.1342,1.13441,1.1342,1.13428,19600000.0
2007-01-22 01:33:00,1.13412,1.13443,1.13405,1.13438,7200000.0
2007-01-22 01:34:00,1.13414,1.13461,1.13412,1.13412,9800000.0
2007-01-22 01:35:00,1.13422,1.13424,1.13389,1.13389,25600000.0
2007-01-22 01:36:00,1.13377,1.13388,1.1332,1.13388,9800000.0
2007-01-22 01:37:00,1.13387,1.13392,1.13355,1.13372,10800000.0
2007-01-22 01:38:00,1.13393,1.13412,1.13391,1.13398,9000000.0
2007-01-22 01:39:00,1.13429,1.13448,1.13415,1.13417,11000000.0
2007-01-22 01:40:00,1.13431,1.13435,1.13412,1.13425,13000000.0
2007-01-22 01:41:00,1.13413,1.13437,1.1341,1.13414,22000000.0
2007-01-22 01:42:00,1.13429,1.13429,1.13387,1.1339,27600000.0
2007-01-22 01:44:00,1.13446,1.13446,1.1335,1.1335,17400000.0
2007-01-22 01:45:00,1.13427,1.13427,1.13391,1.13426,8000000.0
2007-01-22 01:46:00,1.13387,1.1342,1.13387,1.1342,12400000.0
2007-01-22 01:47:00,1.13442,1.13467,1.13442,1.13467,7400000.0
2007-01-22 01:49:00,1.13464,1.1348,1.13462,1.13479,9600000.0
2007-01-22 01:50:00,1.13459,1.13545,1.13459,1.1347,7800000.0
2007-01-22 01:51:00,1.13461,1.13529,1.1345,1.13512,13200000.0
2007-01-22 01:52:00,1.13492,1.13516,1.13483,1.13489,32200000.0
2007-01-22 01:53:00,1.13533,1.13553,1.13498,1.13512,33800000.0
2007-01-22 01:54:00,1.1353,1.1353,1.13509,1.13519,7400000.0
2007-01-22 01:55:00,1.1353,1.1353,1.13491,1.13494,27000000.0
2007-01-22 01:56:00,1.13514,1.13514,1.13453,1.13485,24600000.0
2007-01-22 01:57:00,1.13482,1.13499,1.13472,1.13497,29000000.0
2007-01-22 01:58:00,1.13483,1.13483,1.1347,1.1347,2600000.0
2007-01-22 01:59:00,1.13462,1.13505,1.13462,1.13477,18600000.0
2007-01-22 02:00:00,1.13487,1.1351,1.13461,1.1351,14800000.0
2007-01-22 02:01:00,1.13497,1.13497,1.13463,1.13495,27600000.0
2007-01-22 02:02:00,1.13467,1.13469,1.13423,1.13452,19400000.0
2007-01-22 02:03:00,1.13453,1.13482,1.1345,1.13458,18800000.0
2007-01-22 02:05:00,1.13483,1.13483,1.13432,1.13432,11600000.0
2007-01-22 02:06:00,1.13437,1.13468,1.13397,1.13434,11600000.0
2007-01-22 02:07:00,1.13458,1.13496,1.13441,1.1347,11200000.0
2007-01-22 02:08:00,1.13444,1.13465,1.13418,1.13465,6800000.0
2007-01-22 02:09:00,1.13468,1.13484,1.13457,1.13484,27200000.0
2007-01-22 02:10:00,1.13492,1.13519,1.13487,1.13514,17800000.0
2007-01-22 02:13:00,1.13507,1.13507,1.13476,1.13483,8000000.0
2007-01-22 02:14:00,1.13478,1.13517,1.13466,1.13509,24800000.0
2007-01-22 02:15:00,1.13543,1.13584,1.13518,1.13518,15800000.0
2007-01-22 02:16:00,1.1349,1.1353,1.13451,1.13466,18000000.0
2007-01-22 02:17:00,1.13481,1.13481,1.13443,1.13445,6800000.0
2007-01-22 02:18:00,1.13481,1.13524,1.1347,1.13524,27400000.0
2007-01-22 02:19:00,1.13522,1.13522,1.13455,1.13494,10200000.0
2007-01-22 02:20:00,1.13552,1.13552,1.13511,1.13535,7800000.0
2007-01-22 02:21:00,1.13526,1.13575,1.13512,1.13516,30400000.0
2007-01-22 02:22:00,1.13574,1.13574,1.13536,1.13541,11200000.0
2007-01-22 02:23:00,1.13548,1.13564,1.13546,1.13561,21800000.0
2007-01-22 02:24:00,1.13586,1.13588,1.13546,1.1356,19400000.0
2007-01-22 02:25:00,1.13586,1.13588,1.13568,1.13582,17200000.0
2007-01-22 02:26:00,1.13574,1.13605,1.13558,1.13605,18000000.0
2007-01-22 02:27:00,1.13589,1.13612,1.13589,1.1361,7400000.0
2007-01-22 02:28:00,1.13574,1.13607,1.13524,1.13524,16200000.0
2007-01-22 02:29:00,1.13564,1.13588,1.13545,1.13588,27000000.0
2007-01-22 02:30:00,1.13547,1.13547,1.13472,1.1354,15600000.0
2007-01-22 02:31:00,1.13589,1.13589,1.13538,1.13541,7600000.0
2007-01-22 02:32:00,1.13577,1.13603,1.13577,1.13597,12200000.0
2007-01-22 02:33:00,1.13563,1.13622,1.13563,1.13569,25000000.0
2007-01-22 02:34:00,1.13609,1.13609,1.13524,1.13524,5800000.0
2007-01-22 02:35:00,1.13558,1.13602,1.13547,1.13562,23200000.0
2007-01-22 02:36:00,1.13545,1.1358,1.13528,1.13549,17400000.0
2007-01-22 02:38:00,1.13553,1.13607,1.13553,1.13582,31000000.0
2007-01-22 02:39:00,1.13584,1.13615,1.13554,1.13615,11400000.0
2007-01-22 02:40:00,1.13597,1.13633,1.13597,1.13632,30000000.0
2007-01-22 02:41:00,1.13626,1.13626,1.13544,1.13574,5200000.0
2007-01-22 02:42:00,1.13525,1.13559,1.13505,1.13559,15800000.0
2007-01-22 02:43:00,1.13548,1.13548,1.13484,1.13484,27800000.0
2007-01-22 02:44:00,1.13473,1.13536,1.13473,1.13509,13000000.0
2007-01-22 02:45:00,1.13484,1.13512,1.1347,1.1351,12800000.0
2007-01-22 02:46:00,1.13519,1.13596,1.13519,1.13596,6800000.0
2007-01-22 02:47:00,1.13572,1.13572,1.13526,1.13553,21400000.0
2007-01-22 02:48:00,1.13532,1.13544,1.13517,1.13537,16400000.0
2007-01-22 02:49:00,1.13534,1.13534,1.13496,1.1352,17200000.0
2007-01-22 02:50:00,1.1352,1.13555,1.13495,1.13495,13000000.0
2007-01-22 02:51:00,1.13499,1.13521,1.13481,1.13502,16800000.0
2007-01-22 02:52:00,1.13529,1.13536,1.13504,1.13523,17800000.0
2007-01-22 02:53:00,1.13522,1.13538,1.13509,1.13509,10800000.0
2007-01-22 02:54:00,1.13551,1.13574,1.13522,1.13542,21400000.0
2007-01-22 02:55:00,1.13533,1.13573,1.13478,1.13506,19400000.0
2007-01-22 02:56:00,1.13526,1.13581,1.13523,1.1353,17600000.0
2007-01-22 02:57:00,1.13525,1.13536,1.13519,1.13519,10200000.0
2007-01-22 02:58:00,1.13561,1.13567,1.13539,1.13539,24000000.0
2007-01-22 03:00:00,1.13561,1.13579,1.13531,1.13531,14000000.0
2007-01-22 03:01:00,1.13529,1.13544,1.13509,1.13509,7000000.0
2007-01-22 03:02:00,1.13571,1.13577,1.13497,1.13577,16400000.0
2007-01-22 03:03:00,1.13566,1.13612,1.13566,1.13594,10000000.0
2007-01-22 03:04:00,1.13551,1.13588,1.13545,1.13556,26800000.0
2007-01-22 03:05:00,1.1359,1.13634,1.13563,1.13563,11400000.0
2007-01-22 03:06:00,1.13569,1.13615,1.13564,1.13583,20200000.0
2007-01-22 03:07:00,1.13641,1.13641,1.13587,1.13597,12400000.0
2007-01-22 03:08:00,1.13609,1.13616,1.1359,1.13599,24600000.0
2007-01-22 03:09:00,1.13594,1.13594,1.13555,1.13555,8800000.0
2007-01-22 03:10:00,1.13591,1.13602,1.1357,1.13602,17800000.0
2007-01-22 03:11:00,1.13584,1.13597,1.13577,1.13582,11200000.0
2007-01-22 03:12:00,1.13583,1.13614,1.13573,1.1358,12800000.0
2007-01-22 03:13:00,1.13561,1.13575,1.13553,1.13553,16000000.0
2007-01-22 03:14:00,1.136,1.136,1.13516,1.13545,13200000.0
2007-01-22 03:15:00,1.13528,1.13552,1.135,1.13515,21800000.0
2007-01-22 03:16:00,1.13501,1.13542,1.13491,1.13491,32400000.0
2007-01-22 03:17:00,1.13512,1.13549,1.13512,1.13549,9200000.0
2007-01-22 03:18:00,1.13547,1.13565,1.13516,1.13516,9800000.0
2007-01-22 03:19:00,1.13514,1.1355,1.13503,1.13503,9200000.0
2007-01-22 03:20:00,1.13539,1.13561,1.13538,1.13546,15400000.0
2007-01-22 03:22:00,1.13496,1.13523,1.13488,1.13498,30600000.0
2007-01-22 03:23:00,1.13503,1.1352,1.13501,1.13508,12000000.0
2007-01-22 03:24:00,1.13493,1.13516,1.13485,1.1349,11400000.0
2007-01-22 03:25:00,1.13527,1.13527,1.135,1.13521,9000000.0
2007-01-22 03:26:00,1.13478,1.13521,1.13472,1.13476,8800000.0
2007-01-22 03:27:00,1.13492,1.13521,1.13471,1.13488,16200000.0
2007-01-22 03:28:00,1.13529,1.13529,1.13501,1.13508,5800000.0
2007-01-22 03:30:00,1.13486,1.13498,1.13459,1.13468,20800000.0
2007-01-22 03:31:00,1.13468,1.13497,1.13441,1.13449,8800000.0
2007-01-22 03:33:00,1.13497,1.13511,1.13472,1.13511,22000000.0
2007-01-22 03:34:00,1.1346,1.13516,1.1346,1.13504,19600000.0
2007-01-22 03:35:00,1.13511,1.13554,1.13511,1.13526,6200000.0
2007-01-22 03:36:00,1.13512,1.13548,1.13494,1.13499,10200000.0
2007-01-22 03:38:00,1.13516,1.13541,1.13497,1.13519,11200000.0
2007-01-22 03:39:00,1.13485,1.13544,1.13485,1.13544,14200000.0
2007-01-22 03:40:00,1.13536,1.13596,1.13536,1.13562,13000000.0
2007-01-22 03:41:00,1.13541,1.13564,1.13519,1.13519,11000000.0
2007-01-22 03:44:00,1.13545,1.1355,1.13479,1.1355,14600000.0
2007-01-22 03:46:00,1.13535,1.13535,1.13483,1.13524,12400000.0
2007-01-22 03:47:00,1.13537,1.13537,1.13512,1.13523,22000000.0
2007-01-22 03:49:00,1.13574,1.13574,1.13484,1.13524,21400000.0
2007-01-22 03:50:00,1.1352,1.1354,1.13511,1.13525,13000000.0
2007-01-22 03:51:00,1.13537,1.13581,1.13502,1.13519,22000000.0
2007-01-22 03:55:00,1.13506,1.13571,1.13475,1.13571,27400000.0
2007-01-22 03:56:00,1.13502,1.13539,1.13496,1.13539,25000000.0
2007-01-22 03:57:00,1.13533,1.13546,1.13522,1.13546,17200000.0
2007-01-22 03:58:00,1.13544,1.1358,1.13541,1.1357,11800000.0
2007-01-22 03:59:00,1.13561,1.13561,1.1351,1.13519,32400000.0
2007-01-22 04:00:00,1.13501,1.13575,1.13497,1.13527,33600000.0
2007-01-22 04:01:00,1.13505,1.13565,1.13501,1.13563,12200000.0
2007-01-22 04:02:00,1.13564,1.13599,1.13531,1.13531,15600000.0
2007-01-22 04:03:00,1.13534,1.13576,1.13534,1.13544,9200000.0
2007-01-22 04:04:00,1.13541,1.13553,1.13524,1.13546,19800000.0
2007-01-22 04:05:00,1.13531,1.13541,1.13505,1.13505,4600000.0
2007-01-22 04:06:00,1.13549,1.1355,1.13539,1.13539,5800000.0
2007-01-22 04:07:00,1.13516,1.13543,1.13507,1.13507,16400000.0
2007-01-22 04:08:00,1.13566,1.13566,1.13491,1.13516,11000000.0
2007-01-22 04:09:00,1.13528,1.13557,1.13527,1.13532,15400000.0
2007-01-22 04:10:00,1.13517,1.13517,1.13489,1.13489,12200000.0
2007-01-22 04:12:00,1.13459,1.13492,1.13459,1.13461,4200000.0
2007-01-22 04:13:00,1.13476,1.13477,1.13469,1.13477,12200000.0
2007-01-22 04:14:00,1.13483,1.13498,1.13463,1.13498,13200000.0
2007-01-22 04:16:00,1.13529,1.13529,1.13491,1.13513,7200000.0
2007-01-22 04:17:00,1.1358,1.13598,1.1355,1.1355,12200000.0
2007-01-22 04:18:00,1.13541,1.1355,1.13528,1.13528,16200000.0
2007-01-22 04:19:00,1.13552,1.13552,1.13547,1.13547,2000000.0
2007-01-22 04:23:00,1.13561,1.13589,1.1354,1.13541,16000000.0
2007-01-22 04:24:00,1.13551,1.13616,1.13551,1.13551,11000000.0
2007-01-22 04:25:00,1.13556,1.13561,1.13516,1.13516,6800000.0
2007-01-22 04:26:00,1.13512,1.13528,1.13512,1.13528,2600000.0
2007-01-22 04:27:00,1.1354,1.13565,1.1354,1.13565,3200000.0
2007-01-22 04:28:00,1.13567,1.13598,1.13536,1.13598,14400000.0
2007-01-22 04:29:00,1.13579,1.13582,1.13558,1.13582,12200000.0
2007-01-22 04:30:00,1.13561,1.13561,1.13559,1.13559,3200000.0
2007-01-22 04:31:00,1.13551,1.13595,1.13543,1.1359,11600000.0
2007-01-22 04:32:00,1.13562,1.1357,1.13552,1.13568,9800000.0
2007-01-22 04:33:00,1.13549,1.13568,1.13539,1.13539,6200000.0
2007-01-22 04:34:00,1.13537,1.13578,1.13537,1.13578,3600000.0
2007-01-22 04:35:00,1.13564,1.13572,1.13544,1.13549,8800000.0
2007-01-22 04:37:00,1.13549,1.13561,1.13493,1.13561,15200000.0
2007-01-22 04:38:00,1.1354,1.13558,1.13534,1.13535,20000000.0
2007-01-22 04:39:00,1.13525,1.13538,1.13525,1.13538,4200000.0
2007-01-22 04:41:00,1.13524,1.13547,1.13524,1.13547,14600000.0
2007-01-22 04:43:00,1.13557,1.13557,1.13544,1.13544,4000000.0
2007-01-22 04:44:00,1.13587,1.1359,1.13524,1.13536,15600000.0
2007-01-22 04:45:00,1.13622,1.13622,1.13578,1.13578,16400000.0
2007-01-22 04:46:00,1.13533,1.13537,1.13495,1.13498,20400000.0
2007-01-22 04:48:00,1.13531,1.13531,1.13496,1.13496,16800000.0
2007-01-22 04:50:00,1.13552,1.13552,1.13494,1.13521,11600000.0
2007-01-22 04:51:00,1.13516,1.13565,1.13515,1.13533,16000000.0
2007-01-22 04:52:00,1.13521,1.13559,1.1351,1.13522,13000000.0
2007-01-22 04:53:00,1.13489,1.13523,1.13482,1.13498,13000000.0
2007-01-22 04:55:00,1.13467,1.1348,1.13457,1.13458,16800000.0
2007-01-22 04:57:00,1.13479,1.1351,1.13473,1.1351,18600000.0
2007-01-22 04:58:00,1.13489,1.13502,1.13454,1.13454,13600000.0
2007-01-22 05:00:00,1.13482,1.13496,1.13477,1.13488,6800000.0
2007-01-22 05:01:00,1.13473,1.13502,1.1347,1.13472,15600000.0
2007-01-22 05:02:00,1.13458,1.13503,1.13458,1.13503,10800000.0
2007-01-22 05:03:00,1.13512,1.13516,1.13452,1.13452,12200000.0
2007-01-22 05:05:00,1.13474,1.13482,1.13444,1.13449,9800000.0
2007-01-22 05:06:00,1.13444,1.13456,1.13433,1.13433,7600000.0
2007-01-22 05:07:00,1.13437,1.13437,1.13393,1.13393,29400000.0
2007-01-22 05:08:00,1.13417,1.13459,1.13417,1.13453,11400000.0
2007-01-22 05:09:00,1.13473,1.13473,1.13464,1.13464,10600000.0
2007-01-22 05:10:00,1.13452,1.13478,1.13421,1.13465,7800000.0
2007-01-22 05:11:00,1.13474,1.13482,1.13452,1.13452,9800000.0
2007-01-22 05:12:00,1.13478,1.13478,1.13462,1.13462,3200000.0
2007-01-22 05:13:00,1.13467,1.13479,1.13467,1.13479,2600000.0
2007-01-22 05:15:00,1.13503,1.13504,1.13467,1.13467,6200000.0
2007-01-22 05:18:00,1.13486,1.13492,1.13486,1.13492,3200000.0
2007-01-22 05:20:00,1.13503,1.13546,1.13497,1.13522,13000000.0
2007-01-22 05:21:00,1.13522,1.13522,1.13463,1.13463,7400000.0
2007-01-22 05:22:00,1.13453,1.13492,1.13453,1.13492,14200000.0
2007-01-22 05:23:00,1.13485,1.13531,1.13469,1.13488,14400000.0
2007-01-22 05:24:00,1.1349,1.13536,1.1349,1.13499,16200000.0
2007-01-22 05:25:00,1.13473,1.13508,1.13473,1.13508,4800000.0
2007-01-22 05:27:00,1.13499,1.13499,1.13486,1.13486,7000000.0
2007-01-22 05:29:00,1.13471,1.13493,1.13471,1.13493,4000000.0
2007-01-22 05:30:00,1.13454,1.135,1.13454,1.13466,8200000.0
2007-01-22 05:31:00,1.13482,1.13482,1.13445,1.13446,8200000.0
2007-01-22 05:32:00,1.1346,1.13488,1.13456,1.13456,11000000.0
2007-01-22 05:33:00,1.1349,1.13529,1.1348,1.13492,25200000.0
2007-01-22 05:35:00,1.13494,1.13501,1.13456,1.13483,18800000.0
2007-01-22 05:36:00,1.13466,1.13499,1.1345,1.13499,5800000.0
2007-01-22 05:38:00,1.13485,1.1349,1.13485,1.1349,3200000.0
2007-01-22 05:40:00,1.13491,1.13491,1.13449,1.13477,6800000.0
2007-01-22 05:41:00,1.13467,1.1349,1.13427,1.13462,11000000.0
2007-01-22 05:42:00,1.13505,1.1351,1.13477,1.13489,13800000.0
2007-01-22 05:43:00,1.13474,1.13506,1.13453,1.13506,15800000.0
2007-01-22 05:44:00,1.13469,1.13505,1.13467,1.13467,3600000.0
2007-01-22 05:46:00,1.13484,1.13501,1.13463,1.13498,9200000.0
2007-01-22 05:47:00,1.13503,1.13503,1.13466,1.13466,17800000.0
2007-01-22 05:48:00,1.13465,1.13465,1.1343,1.1343,14000000.0
2007-01-22 05:49:00,1.13461,1.13461,1.13455,1.13455,3200000.0
2007-01-22 05:51:00,1.13478,1.13517,1.13463,1.13517,5800000.0
2007-01-22 05:52:00,1.13436,1.1347,1.13429,1.1347,9200000.0
2007-01-22 05:55:00,1.13478,1.13478,1.13467,1.13467,2600000.0
2007-01-22 05:57:00,1.135,1.13501,1.13447,1.13448,20000000.0
2007-01-22 05:58:00,1.13464,1.13495,1.13458,1.13458,24400000.0
2007-01-22 06:01:00,1.13457,1.13497,1.13454,1.13457,23400000.0
2007-01-22 06:02:00,1.13451,1.13451,1.1344,1.1344,10000000.0
2007-01-22 06:03:00,1.13439,1.1344,1.13439,1.1344,2600000.0
2007-01-22 06:04:00,1.13434,1.13483,1.13426,1.13426,10400000.0
2007-01-22 06:05:00,1.13416,1.13416,1.13406,1.13406,8200000.0
2007-01-22 06:06:00,1.13432,1.13441,1.13432,1.13436,5000000.0
2007-01-22 06:08:00,1.13425,1.13439,1.13416,1.13439,12000000.0
2007-01-22 06:10:00,1.13423,1.13423,1.13404,1.13418,10800000.0
2007-01-22 06:11:00,1.13429,1.13451,1.13412,1.13412,11400000.0
2007-01-22 06:12:00,1.13407,1.13442,1.13407,1.13442,11400000.0
2007-01-22 06:13:00,1.13438,1.1345,1.13411,1.13423,23600000.0
2007-01-22 06:14:00,1.13461,1.13466,1.13449,1.13458,7400000.0
2007-01-22 06:15:00,1.13437,1.13473,1.13436,1.13456,14600000.0
2007-01-22 06:16:00,1.13445,1.13457,1.13445,1.1345,12200000.0
2007-01-22 06:17:00,1.13448,1.13482,1.13445,1.13482,9600000.0
2007-01-22 06:18:00,1.13448,1.13464,1.13436,1.13436,8600000.0
2007-01-22 06:19:00,1.13436,1.13466,1.13425,1.13466,13400000.0
2007-01-22 06:20:00,1.1344,1.13482,1.1344,1.13461,8800000.0
2007-01-22 06:21:00,1.1345,1.1345,1.13427,1.13427,5600000.0
2007-01-22 06:22:00,1.13449,1.13493,1.13441,1.13441,17200000.0
2007-01-22 06:25:00,1.13468,1.13516,1.13468,1.13477,9800000.0
2007-01-22 06:26:00,1.13492,1.1352,1.13477,1.13496,16000000.0
2007-01-22 06:27:00,1.1347,1.13486,1.13449,1.13449,6800000.0
2007-01-22 06:28:00,1.13477,1.13477,1.13473,1.13473,5600000.0
2007-01-22 06:30:00,1.13508,1.13511,1.13508,1.13511,4200000.0
2007-01-22 06:31:00,1.1358,1.1358,1.13526,1.13526,7400000.0
2007-01-22 06:32:00,1.13542,1.13542,1.13505,1.13517,17200000.0
2007-01-22 06:33:00,1.13523,1.13555,1.13523,1.13555,6800000.0
2007-01-22 06:34:00,1.13499,1.13503,1.13487,1.13503,27200000.0
2007-01-22 06:35:00,1.13513,1.1354,1.13507,1.13507,11000000.0
2007-01-22 06:36:00,1.13538,1.13565,1.13519,1.13565,21800000.0
2007-01-22 06:37:00,1.13554,1.13554,1.13518,1.13528,8000000.0
2007-01-22 06:38:00,1.13538,1.13564,1.13529,1.13564,10200000.0
2007-01-22 06:39:00,1.13525,1.13577,1.13525,1.13577,5000000.0
2007-01-22 06:40:00,1.13584,1.13593,1.13536,1.13552,15400000.0
2007-01-22 06:42:00,1.13538,1.13538,1.13525,1.13528,18200000.0
2007-01-22 06:43:00,1.13531,1.13531,1.13473,1.13511,10200000.0
2007-01-22 06:44:00,1.13503,1.13552,1.13503,1.13515,17400000.0
2007-01-22 06:45:00,1.13521,1.13562,1.13517,1.13521,18800000.0
2007-01-22 06:46:00,1.13545,1.13545,1.13464,1.13464,20000000.0
2007-01-22 06:47:00,1.13541,1.13542,1.13518,1.13518,6200000.0
2007-01-22 06:48:00,1.13544,1.13544,1.13467,1.13476,7800000.0
2007-01-22 06:49:00,1.1352,1.13532,1.13491,1.13529,11600000.0
2007-01-22 06:50:00,1.13492,1.13512,1.13468,1.13482,18400000.0
2007-01-22 06:51:00,1.13498,1.13509,1.13486,1.13494,8200000.0
2007-01-22 06:52:00,1.13508,1.13511,1.13459,1.13488,26400000.0
2007-01-22 06:53:00,1.13498,1.13522,1.13479,1.13522,11200000.0
2007-01-22 06:54:00,1.13494,1.13516,1.13482,1.135,11400000.0
2007-01-22 06:55:00,1.13513,1.13529,1.13497,1.1351,7800000.0
2007-01-22 06:56:00,1.13488,1.13498,1.13451,1.13466,9200000.0
2007-01-22 06:57:00,1.13493,1.13509,1.1348,1.13509,6400000.0
2007-01-22 07:00:00,1.13479,1.13491,1.13479,1.13483,17800000.0
2007-01-22 07:02:00,1.13513,1.13513,1.13511,1.13511,3200000.0
2007-01-22 07:03:00,1.13464,1.13466,1.13416,1.13435,11800000.0
2007-01-22 07:07:00,1.13447,1.13471,1.13447,1.13471,4600000.0
2007-01-22 07:08:00,1.13466,1.13466,1.13454,1.13454,3200000.0
2007-01-22 07:09:00,1.13451,1.13497,1.13451,1.13482,7600000.0
2007-01-22 07:10:00,1.13487,1.1349,1.1344,1.13469,8800000.0
2007-01-22 07:11:00,1.13501,1.13501,1.1348,1.1348,4200000.0
2007-01-22 07:13:00,1.13478,1.13509,1.13465,1.1347,18600000.0
2007-01-22 07:14:00,1.13492,1.13493,1.13459,1.13485,20400000.0
2007-01-22 07:19:00,1.13454,1.13464,1.13454,1.13464,2000000.0
2007-01-22 07:20:00,1.13456,1.13486,1.13456,1.13475,8600000.0
2007-01-22 07:22:00,1.13477,1.13486,1.13462,1.13486,7600000.0
2007-01-22 07:24:00,1.13474,1.13499,1.13465,1.13494,10600000.0
2007-01-22 07:25:00,1.13465,1.13471,1.13465,1.13467,5000000.0
2007-01-22 07:26:00,1.13435,1.13473,1.13414,1.13473,7400000.0
2007-01-22 07:27:00,1.13465,1.13465,1.13443,1.13443,5600000.0
2007-01-22 07:30:00,1.13459,1.13504,1.13444,1.13463,12400000.0
2007-01-22 07:31:00,1.13469,1.13491,1.1345,1.13491,6800000.0
2007-01-22 07:32:00,1.13448,1.13462,1.13441,1.13441,10600000.0
2007-01-22 07:33:00,1.13416,1.13448,1.13416,1.13432,4200000.0
2007-01-22 07:34:00,1.1343,1.13439,1.1342,1.13431,8400000.0
2007-01-22 07:37:00,1.13456,1.13456,1.13391,1.13391,26800000.0
2007-01-22 07:39:00,1.1342,1.1348,1.13415,1.13415,8000000.0
2007-01-22 07:40:00,1.13424,1.13454,1.13386,1.13386,8600000.0
2007-01-22 07:41:00,1.13454,1.13503,1.13445,1.13481,15800000.0
2007-01-22 07:43:00,1.13441,1.1346,1.13441,1.13458,7400000.0
2007-01-22 07:45:00,1.13462,1.1352,1.13458,1.13515,20200000.0
2007-01-22 07:46:00,1.13503,1.13503,1.13499,1.13499,10600000.0
2007-01-22 07:50:00,1.13449,1.13478,1.13419,1.13419,25600000.0
2007-01-22 07:51:00,1.13472,1.13472,1.13409,1.13433,10400000.0
2007-01-22 07:52:00,1.13396,1.13402,1.13373,1.13373,15600000.0
2007-01-22 07:54:00,1.13407,1.1343,1.13369,1.13402,15200000.0
2007-01-22 07:55:00,1.1341,1.13423,1.1341,1.13423,7600000.0
2007-01-22 07:56:00,1.13442,1.13458,1.13398,1.13458,14200000.0
2007-01-22 08:00:00,1.13404,1.1345,1.13401,1.1345,8000000.0
2007-01-22 08:01:00,1.13422,1.13462,1.13422,1.13436,22600000.0
2007-01-22 08:02:00,1.1345,1.1348,1.1345,1.1348,3200000.0
2007-01-22 08:04:00,1.13456,1.13483,1.13455,1.13461,11400000.0
2007-01-22 08:05:00,1.13454,1.13463,1.13414,1.13461,12600000.0
2007-01-22 08:06:00,1.13404,1.13415,1.13404,1.13415,5600000.0
2007-01-22 08:07:00,1.13397,1.13446,1.13383,1.13446,24200000.0
2007-01-22 08:08:00,1.13442,1.13444,1.13394,1.13424,20000000.0
2007-01-22 08:09:00,1.13433,1.13433,1.13382,1.13382,10400000.0
2007-01-22 08:10:00,1.13369,1.13456,1.13369,1.13456,9800000.0
2007-01-22 08:11:00,1.13398,1.13425,1.13398,1.13425,7200000.0
2007-01-22 08:13:00,1.13425,1.13455,1.13399,1.13425,14800000.0
2007-01-22 08:14:00,1.13392,1.13427,1.13361,1.13392,14000000.0
2007-01-22 08:15:00,1.13357,1.13457,1.13357,1.13428,13000000.0
2007-01-22 08:16:00,1.13436,1.13451,1.13431,1.13437,16600000.0
2007-01-22 08:19:00,1.13426,1.13464,1.13426,1.13437,8400000.0
2007-01-22 08:20:00,1.13433,1.13453,1.13409,1.13427,10800000.0
2007-01-22 08:21:00,1.13463,1.13463,1.13405,1.13451,17600000.0
2007-01-22 08:22:00,1.1346,1.1346,1.1345,1.1345,2600000.0
2007-01-22 08:23:00,1.13406,1.13429,1.13399,1.13399,16000000.0
2007-01-22 08:24:00,1.13392,1.13392,1.13353,1.13353,13800000.0
2007-01-22 08:25:00,1.13409,1.13425,1.13409,1.13425,3200000.0
2007-01-22 08:27:00,1.13424,1.13441,1.13401,1.1342,9000000.0
2007-01-22 08:29:00,1.13424,1.13424,1.13408,1.13408,4000000.0
2007-01-22 08:30:00,1.13409,1.13409,1.13397,1.13406,16800000.0
2007-01-22 08:31:00,1.13391,1.13424,1.13391,1.13419,14000000.0
2007-01-22 08:33:00,1.13419,1.13442,1.13418,1.13436,10200000.0
2007-01-22 08:34:00,1.13418,1.1344,1.13417,1.13434,8000000.0
2007-01-22 08:36:00,1.1341,1.1348,1.1341,1.1348,4600000.0
2007-01-22 08:37:00,1.13478,1.13496,1.13478,1.13496,12000000.0
2007-01-22 08:38:00,1.13476,1.13535,1.13476,1.13498,11600000.0
2007-01-22 08:39:00,1.13467,1.13515,1.13461,1.13461,11000000.0
2007-01-22 08:40:00,1.13483,1.13483,1.13482,1.13482,3200000.0
2007-01-22 08:41:00,1.13504,1.1351,1.1348,1.1351,22400000.0
2007-01-22 08:43:00,1.13505,1.13529,1.13496,1.13504,16800000.0
2007-01-22 08:44:00,1.13512,1.13512,1.13486,1.13506,22600000.0
2007-01-22 08:45:00,1.13497,1.13534,1.13497,1.1351,10000000.0
2007-01-22 08:46:00,1.13523,1.13537,1.13518,1.13537,19600000.0
2007-01-22 08:47:00,1.13514,1.13514,1.13469,1.13469,6800000.0
2007-01-22 08:48:00,1.13504,1.13548,1.13489,1.1351,22600000.0
2007-01-22 08:49:00,1.1354,1.1354,1.13503,1.13517,8200000.0
2007-01-22 08:50:00,1.1354,1.13568,1.13529,1.13565,10600000.0
2007-01-22 08:51:00,1.13519,1.13555,1.13517,1.13525,77000000.0
2007-01-22 08:52:00,1.13503,1.13565,1.13503,1.13565,16000000.0
2007-01-22 08:53:00,1.13548,1.13567,1.13509,1.13531,17600000.0
2007-01-22 08:54:00,1.13543,1.13552,1.13511,1.13511,14800000.0
2007-01-22 08:55:00,1.13527,1.13562,1.13527,1.1355,12200000.0
2007-01-22 08:57:00,1.13515,1.13526,1.13499,1.13499,7600000.0
2007-01-22 08:58:00,1.13517,1.13517,1.13479,1.13488,26600000.0
2007-01-22 08:59:00,1.1348,1.13547,1.1348,1.13509,9000000.0
2007-01-22 09:00:00,1.13521,1.13545,1.13516,1.13527,13000000.0
2007-01-22 09:01:00,1.13561,1.13574,1.13531,1.1356,13400000.0
2007-01-22 09:04:00,1.13532,1.13563,1.13524,1.13563,5600000.0
2007-01-22 09:05:00,1.1352,1.13588,1.1352,1.13588,18200000.0
2007-01-22 09:06:00,1.13565,1.13623,1.13565,1.13585,9800000.0
2007-01-22 09:07:00,1.13551,1.13602,1.1355,1.13574,13400000.0
2007-01-22 09:08:00,1.1355,1.13572,1.13538,1.13572,17400000.0
2007-01-22 09:09:00,1.13568,1.13592,1.13548,1.13592,15800000.0
2007-01-22 09:10:00,1.13577,1.1359,1.13552,1.13577,8200000.0
2007-01-22 09:11:00,1.13595,1.13603,1.1357,1.1357,13600000.0
2007-01-22 09:12:00,1.13591,1.13591,1.13542,1.13591,6200000.0
2007-01-22 09:13:00,1.13564,1.13593,1.13541,1.13546,18200000.0
2007-01-22 09:14:00,1.13554,1.13579,1.13523,1.13528,13200000.0
2007-01-22 09:15:00,1.1346,1.13544,1.1346,1.13481,11800000.0
2007-01-22 09:16:00,1.1354,1.1354,1.13491,1.13491,3200000.0
2007-01-22 09:17:00,1.13538,1.13538,1.13508,1.13508,3200000.0
2007-01-22 09:18:00,1.13485,1.13519,1.13485,1.135,15400000.0
2007-01-22 09:19:00,1.1347,1.13544,1.1347,1.13503,28200000.0
2007-01-22 09:20:00,1.135,1.13526,1.135,1.13506,8200000.0
2007-01-22 09:21:00,1.13495,1.13507,1.13478,1.1349,12000000.0
2007-01-22 09:22:00,1.13487,1.13504,1.13482,1.13498,9600000.0
2007-01-22 09:23:00,1.13512,1.13525,1.13482,1.13485,8400000.0
2007-01-22 09:24:00,1.13444,1.13508,1.13409,1.13508,12200000.0
2007-01-22 09:25:00,1.13547,1.1355,1.13503,1.13503,18000000.0
2007-01-22 09:27:00,1.13547,1.13547,1.13488,1.13488,9400000.0
2007-01-22 09:28:00,1.13515,1.13564,1.13515,1.13556,11000000.0
2007-01-22 09:29:00,1.1355,1.1357,1.13547,1.1357,9800000.0
2007-01-22 09:30:00,1.13558,1.1357,1.13521,1.13521,15400000.0
2007-01-22 09:31:00,1.13539,1.13585,1.13539,1.13542,14400000.0
2007-01-22 09:32:00,1.1359,1.1359,1.13554,1.13577,8000000.0
2007-01-22 09:33:00,1.13554,1.1357,1.13554,1.1357,3000000.0
2007-01-22 09:34:00,1.13598,1.13598,1.13567,1.13569,10200000.0
2007-01-22 09:35:00,1.13582,1.13626,1.13561,1.13561,9000000.0
2007-01-22 09:36:00,1.13556,1.13556,1.13532,1.13532,4000000.0
2007-01-22 09:37:00,1.1354,1.13573,1.1354,1.13562,16000000.0
2007-01-22 09:38:00,1.13545,1.13558,1.13545,1.13558,21800000.0
2007-01-22 09:39:00,1.13504,1.13539,1.13504,1.13526,6000000.0
2007-01-22 09:40:00,1.13536,1.13556,1.13536,1.13537,9800000.0
2007-01-22 09:41:00,1.13493,1.13539,1.13493,1.13539,7400000.0
2007-01-22 09:42:00,1.13532,1.1354,1.13473,1.13493,8000000.0
2007-01-22 09:43:00,1.13481,1.13504,1.13481,1.13504,3400000.0
2007-01-22 09:44:00,1.13486,1.13509,1.13481,1.13495,12400000.0
2007-01-22 09:45:00,1.13509,1.13523,1.1348,1.13523,28000000.0
2007-01-22 09:47:00,1.13487,1.13515,1.13482,1.13489,15600000.0
2007-01-22 09:48:00,1.13552,1.13564,1.13521,1.13564,24000000.0
2007-01-22 09:49:00,1.13507,1.1352,1.13507,1.13508,6800000.0
2007-01-22 09:50:00,1.13524,1.13536,1.13515,1.13525,16800000.0
2007-01-22 09:51:00,1.13485,1.13508,1.13485,1.13508,3600000.0
2007-01-22 09:52:00,1.1352,1.13542,1.13503,1.13521,11800000.0
2007-01-22 09:53:00,1.13464,1.13503,1.13464,1.13498,9800000.0
2007-01-22 09:54:00,1.13539,1.13539,1.13486,1.13499,12000000.0
2007-01-22 09:55:00,1.13479,1.13495,1.13479,1.13483,8200000.0
2007-01-22 09:56:00,1.13469,1.13497,1.13468,1.13468,12600000.0
2007-01-22 09:57:00,1.13504,1.13534,1.13477,1.13523,10400000.0
2007-01-22 09:58:00,1.13492,1.13548,1.13482,1.13501,21400000.0
2007-01-22 09:59:00,1.13519,1.13531,1.13491,1.13491,13600000.0
2007-01-22 10:00:00,1.13489,1.13493,1.13446,1.13471,27400000.0
2007-01-22 10:01:00,1.13478,1.1351,1.13464,1.13474,15200000.0
2007-01-22 10:02:00,1.13506,1.13525,1.13494,1.13494,24600000.0
2007-01-22 10:03:00,1.13466,1.13513,1.13464,1.13512,12200000.0
2007-01-22 10:04:00,1.13508,1.13508,1.13456,1.13456,19800000.0
2007-01-22 10:05:00,1.13484,1.13497,1.13459,1.1348,19600000.0
2007-01-22 10:06:00,1.13481,1.13508,1.1347,1.13491,19600000.0
2007-01-22 10:07:00,1.13534,1.13534,1.13499,1.13499,17800000.0
2007-01-22 10:08:00,1.13534,1.13536,1.13482,1.13494,19400000.0
2007-01-22 10:09:00,1.13477,1.13477,1.13441,1.13466,9800000.0
2007-01-22 10:10:00,1.13447,1.13494,1.13447,1.13453,27600000.0
2007-01-22 10:11:00,1.13454,1.13465,1.13409,1.13409,15800000.0
2007-01-22 10:12:00,1.13433,1.1346,1.13417,1.13431,72000000.0
2007-01-22 10:13:00,1.13469,1.13469,1.13404,1.1343,24000000.0
2007-01-22 10:14:00,1.13427,1.13487,1.13418,1.13438,16800000.0
2007-01-22 10:15:00,1.13446,1.13471,1.13415,1.13415,12200000.0
2007-01-22 10:16:00,1.1346,1.13467,1.13414,1.13453,12000000.0
2007-01-22 10:17:00,1.13463,1.13486,1.13463,1.13486,12200000.0
2007-01-22 10:19:00,1.13494,1.13496,1.13458,1.13494,27800000.0
2007-01-22 10:20:00,1.13479,1.1351,1.13461,1.1351,14800000.0
2007-01-22 10:22:00,1.13499,1.13543,1.13488,1.13499,7600000.0
2007-01-22 10:24:00,1.13498,1.13534,1.13474,1.13487,5600000.0
2007-01-22 10:25:00,1.13482,1.13516,1.13478,1.13478,12200000.0
2007-01-22 10:26:00,1.13506,1.13506,1.13468,1.13479,22400000.0
2007-01-22 10:27:00,1.13476,1.13512,1.13469,1.13504,28400000.0
2007-01-22 10:28:00,1.13509,1.13517,1.13479,1.13483,22400000.0
2007-01-22 10:29:00,1.13453,1.13453,1.13417,1.13424,4200000.0
2007-01-22 10:30:00,1.13417,1.13469,1.13414,1.13468,17600000.0
2007-01-22 10:31:00,1.13452,1.13452,1.13436,1.13436,5600000.0
2007-01-22 10:32:00,1.13443,1.13475,1.13419,1.13475,13200000.0
2007-01-22 10:33:00,1.13432,1.13471,1.13431,1.1344,8000000.0
2007-01-22 10:34:00,1.13433,1.13471,1.13428,1.13428,20400000.0
2007-01-22 10:35:00,1.13344,1.13397,1.13344,1.13377,12200000.0
2007-01-22 10:36:00,1.13386,1.13412,1.13381,1.13399,9600000.0
2007-01-22 10:37:00,1.13414,1.13422,1.13382,1.13382,7000000.0
2007-01-22 10:38:00,1.13393,1.1342,1.13381,1.13413,16200000.0
2007-01-22 10:39:00,1.13358,1.13416,1.13356,1.13416,12600000.0
2007-01-22 10:40:00,1.13404,1.13404,1.13365,1.13379,22200000.0
2007-01-22 10:41:00,1.13384,1.13426,1.13363,1.13426,35200000.0
2007-01-22 10:42:00,1.13403,1.13418,1.13367,1.13381,10600000.0
2007-01-22 10:43:00,1.13399,1.13434,1.13396,1.13396,18600000.0
2007-01-22 10:44:00,1.13395,1.13419,1.13381,1.13405,20200000.0
2007-01-22 10:45:00,1.13396,1.13396,1.13352,1.13377,17200000.0
2007-01-22 10:46:00,1.13395,1.13429,1.13379,1.13408,14600000.0
2007-01-22 10:47:00,1.13388,1.13433,1.13381,1.13381,8200000.0
2007-01-22 10:48:00,1.13415,1.13421,1.13404,1.13421,7200000.0
2007-01-22 10:49:00,1.13395,1.13402,1.13372,1.13383,23800000.0
2007-01-22 10:50:00,1.13424,1.13424,1.13389,1.13411,8200000.0
2007-01-22 10:51:00,1.13398,1.13435,1.13384,1.13394,12000000.0
2007-01-22 10:52:00,1.1336,1.13368,1.13327,1.13356,22600000.0
2007-01-22 10:53:00,1.13345,1.13345,1.13312,1.13334,16600000.0
2007-01-22 10:54:00,1.13371,1.13406,1.13368,1.13368,30000000.0
2007-01-22 10:55:00,1.13404,1.13423,1.13377,1.1338,15000000.0
2007-01-22 10:56:00,1.13365,1.13414,1.13365,1.1338,14600000.0
2007-01-22 10:57:00,1.13407,1.13446,1.13402,1.13445,21200000.0
2007-01-22 10:58:00,1.13437,1.13452,1.13424,1.13427,18200000.0
2007-01-22 10:59:00,1.13446,1.13488,1.13443,1.13462,16800000.0
2007-01-22 11:00:00,1.13444,1.13457,1.13425,1.13451,20600000.0
2007-01-22 11:01:00,1.13433,1.13456,1.13394,1.13412,17200000.0
2007-01-22 11:02:00,1.13403,1.13452,1.13403,1.13448,9200000.0
2007-01-22 11:03:00,1.13455,1.13477,1.13435,1.1346,19400000.0
2007-01-22 11:04:00,1.13465,1.13497,1.13453,1.13467,11600000.0
2007-01-22 11:05:00,1.13457,1.13468,1.13433,1.13468,9200000.0
2007-01-22 11:06:00,1.13481,1.13488,1.13462,1.13464,17000000.0
2007-01-22 11:07:00,1.13476,1.13477,1.13441,1.13469,12400000.0
2007-01-22 11:08:00,1.13501,1.13508,1.13461,1.13471,6800000.0
2007-01-22 11:09:00,1.13483,1.13506,1.13456,1.13506,21200000.0
2007-01-22 11:10:00,1.1349,1.13496,1.13471,1.13493,14600000.0
2007-01-22 11:14:00,1.13504,1.13515,1.13482,1.13493,11000000.0
2007-01-22 11:16:00,1.13525,1.1353,1.13501,1.13501,17400000.0
2007-01-22 11:17:00,1.1353,1.1353,1.13475,1.13502,10800000.0
2007-01-22 11:20:00,1.13493,1.13517,1.13489,1.13506,11600000.0
2007-01-22 11:22:00,1.13484,1.13502,1.13472,1.13475,11200000.0
2007-01-22 11:23:00,1.13478,1.13478,1.13426,1.13429,14600000.0
2007-01-22 11:24:00,1.13416,1.13427,1.13389,1.13413,18600000.0
2007-01-22 11:25:00,1.134,1.13433,1.13364,1.13395,9800000.0
2007-01-22 11:26:00,1.13351,1.13429,1.13351,1.13424,18600000.0
2007-01-22 11:27:00,1.13411,1.13429,1.13377,1.13403,12000000.0
2007-01-22 11:28:00,1.13422,1.13422,1.13369,1.13385,11000000.0
2007-01-22 11:29:00,1.13406,1.1342,1.13378,1.13391,16200000.0
2007-01-22 11:30:00,1.13419,1.13419,1.13363,1.13363,6600000.0
2007-01-22 11:31:00,1.13373,1.13385,1.13316,1.13373,13000000.0
2007-01-22 11:32:00,1.13442,1.13442,1.13397,1.13397,8600000.0
2007-01-22 11:33:00,1.1334,1.13372,1.1334,1.13372,7400000.0
2007-01-22 11:34:00,1.13347,1.13347,1.13318,1.1332,14800000.0
2007-01-22 11:35:00,1.13334,1.13377,1.13334,1.13351,12000000.0
2007-01-22 11:36:00,1.13389,1.13389,1.13313,1.13313,18000000.0
2007-01-22 11:37:00,1.13346,1.13366,1.13336,1.13365,24200000.0
2007-01-22 11:38:00,1.13363,1.13392,1.13314,1.13369,28400000.0
2007-01-22 11:39:00,1.13387,1.13404,1.13368,1.13383,9400000.0
2007-01-22 11:40:00,1.13405,1.13405,1.13369,1.13379,8800000.0
2007-01-22 11:41:00,1.13382,1.1339,1.13373,1.13373,33800000.0
2007-01-22 11:42:00,1.13352,1.13399,1.13331,1.13399,11400000.0
2007-01-22 11:43:00,1.13369,1.13391,1.13329,1.1336,21200000.0
2007-01-22 11:44:00,1.13378,1.13397,1.13341,1.13363,14200000.0
2007-01-22 11:45:00,1.13353,1.13402,1.13353,1.13364,20200000.0
2007-01-22 11:46:00,1.13406,1.13411,1.13372,1.13372,17600000.0
2007-01-22 11:47:00,1.13374,1.134,1.13358,1.13367,24800000.0
2007-01-22 11:48:00,1.13387,1.13432,1.13387,1.13402,7400000.0
2007-01-22 11:49:00,1.13452,1.13452,1.13396,1.13396,11200000.0
2007-01-22 11:50:00,1.13373,1.13382,1.13331,1.13331,13200000.0
2007-01-22 11:51:00,1.13336,1.13357,1.13304,1.13357,15000000.0
2007-01-22 11:52:00,1.1336,1.13364,1.13305,1.13334,15200000.0
2007-01-22 11:53:00,1.13317,1.13373,1.13299,1.13373,11400000.0
2007-01-22 11:54:00,1.13314,1.13314,1.13253,1.13253,12200000.0
2007-01-22 11:55:00,1.1333,1.1334,1.1329,1.13301,22600000.0
2007-01-22 11:56:00,1.13332,1.13357,1.13299,1.13316,16000000.0
2007-01-22 11:57:00,1.1329,1.13306,1.13262,1.13306,19800000.0
2007-01-22 11:58:00,1.13343,1.13364,1.13336,1.13344,29000000.0
2007-01-22 11:59:00,1.13352,1.13375,1.13347,1.13361,15000000.0
2007-01-22 12:00:00,1.13355,1.13364,1.13315,1.13315,14800000.0
2007-01-22 12:01:00,1.13318,1.13335,1.13316,1.13335,20000000.0
2007-01-22 12:02:00,1.1334,1.13364,1.1334,1.13348,16400000.0
2007-01-22 12:03:00,1.13322,1.13355,1.13322,1.13344,12400000.0
2007-01-22 12:04:00,1.13313,1.1332,1.13287,1.1332,9000000.0
2007-01-22 12:05:00,1.13312,1.13313,1.13292,1.13297,7400000.0
2007-01-22 12:06:00,1.13273,1.13314,1.13273,1.13301,9400000.0
2007-01-22 12:07:00,1.13322,1.13322,1.13264,1.13312,28200000.0
2007-01-22 12:08:00,1.13338,1.13363,1.13319,1.13321,15400000.0
2007-01-22 12:09:00,1.13273,1.13329,1.13273,1.13291,8400000.0
2007-01-22 12:10:00,1.13268,1.13292,1.13254,1.13292,16000000.0
2007-01-22 12:11:00,1.13269,1.1331,1.13268,1.13274,15200000.0
2007-01-22 12:12:00,1.1325,1.13291,1.1325,1.13263,17200000.0
2007-01-22 12:13:00,1.13249,1.13273,1.13249,1.1325,22400000.0
2007-01-22 12:14:00,1.13254,1.13281,1.13243,1.13243,24200000.0
2007-01-22 12:15:00,1.13266,1.1329,1.1326,1.1326,6200000.0
2007-01-22 12:16:00,1.13259,1.13312,1.13216,1.1322,17800000.0
2007-01-22 12:17:00,1.13253,1.13279,1.13225,1.13248,27400000.0
2007-01-22 12:18:00,1.13255,1.13272,1.13222,1.13222,24200000.0
2007-01-22 12:19:00,1.13235,1.13277,1.13232,1.13277,19000000.0
2007-01-22 12:20:00,1.13288,1.13317,1.13271,1.13298,8000000.0
2007-01-22 12:22:00,1.13253,1.13263,1.13246,1.13263,18000000.0
2007-01-22 12:23:00,1.13298,1.13298,1.13223,1.13241,14400000.0
2007-01-22 12:24:00,1.13235,1.13254,1.13224,1.13229,10000000.0
2007-01-22 12:25:00,1.1324,1.13257,1.13196,1.13196,21600000.0
2007-01-22 12:26:00,1.13249,1.13276,1.13242,1.1327,14200000.0
2007-01-22 12:27:00,1.13266,1.1329,1.13248,1.13248,8400000.0
2007-01-22 12:28:00,1.13251,1.13265,1.13225,1.13232,38800000.0
2007-01-22 12:29:00,1.13229,1.13282,1.13219,1.13282,21800000.0
2007-01-22 12:30:00,1.1324,1.13308,1.13227,1.13247,11600000.0
2007-01-22 12:31:00,1.13238,1.13306,1.13238,1.13306,17200000.0
2007-01-22 12:32:00,1.13277,1.13303,1.13261,1.13298,27200000.0
2007-01-22 12:33:00,1.13284,1.13284,1.13236,1.13264,10200000.0
2007-01-22 12:34:00,1.13252,1.13286,1.1325,1.13283,13000000.0
2007-01-22 12:35:00,1.13261,1.13281,1.1324,1.13248,11000000.0
2007-01-22 12:36:00,1.1324,1.1324,1.13197,1.13219,20000000.0
2007-01-22 12:37:00,1.13224,1.13238,1.13224,1.13238,5600000.0
2007-01-22 12:38:00,1.13234,1.13241,1.13209,1.13227,17400000.0
2007-01-22 12:39:00,1.13242,1.13261,1.13214,1.13238,31400000.0
2007-01-22 12:41:00,1.13237,1.13285,1.13237,1.13241,19600000.0
2007-01-22 12:42:00,1.13243,1.13273,1.13199,1.13199,11800000.0
2007-01-22 12:45:00,1.13228,1.13252,1.13224,1.13238,18000000.0
2007-01-22 12:47:00,1.1321,1.13239,1.13199,1.13212,12800000.0
2007-01-22 12:48:00,1.13204,1.1321,1.13187,1.13197,16000000.0
2007-01-22 12:49:00,1.13203,1.13285,1.132,1.13231,21600000.0
2007-01-22 12:50:00,1.13255,1.1329,1.13253,1.1329,6200000.0
2007-01-22 12:51:00,1.13258,1.13306,1.13252,1.13306,9800000.0
2007-01-22 12:52:00,1.13272,1.13272,1.1322,1.13268,9200000.0
2007-01-22 12:53:00,1.13254,1.13273,1.13241,1.13252,15600000.0
2007-01-22 12:54:00,1.13239,1.13241,1.13202,1.13233,12200000.0
2007-01-22 12:55:00,1.13255,1.13302,1.1323,1.13244,20600000.0
2007-01-22 12:56:00,1.13229,1.13229,1.1319,1.13219,3600000.0
2007-01-22 12:57:00,1.13239,1.13247,1.13221,1.13247,11400000.0
2007-01-22 12:58:00,1.13263,1.13263,1.13229,1.13235,6600000.0
2007-01-22 12:59:00,1.13212,1.13224,1.13181,1.13224,12800000.0
2007-01-22 13:00:00,1.13217,1.13217,1.13169,1.13169,8800000.0
2007-01-22 13:01:00,1.13201,1.13219,1.13195,1.13211,10800000.0
2007-01-22 13:02:00,1.13208,1.13208,1.13158,1.13197,7000000.0
2007-01-22 13:03:00,1.13184,1.1325,1.13184,1.13234,20800000.0
2007-01-22 13:04:00,1.13234,1.13265,1.13202,1.13209,8400000.0
2007-01-22 13:05:00,1.13232,1.13232,1.13214,1.13214,4200000.0
2007-01-22 13:06:00,1.13213,1.13248,1.13189,1.13248,14600000.0
2007-01-22 13:07:00,1.13242,1.13288,1.13242,1.13244,12000000.0
2007-01-22 13:08:00,1.13252,1.13252,1.13218,1.13218,13400000.0
2007-01-22 13:09:00,1.1325,1.1325,1.13222,1.13222,5600000.0
2007-01-22 13:11:00,1.1325,1.13263,1.13221,1.13245,13800000.0
2007-01-22 13:14:00,1.13248,1.13281,1.13248,1.13257,11200000.0
2007-01-22 13:15:00,1.13293,1.13293,1.13275,1.13281,10400000.0
2007-01-22 13:16:00,1.13273,1.13288,1.13263,1.13263,9000000.0
2007-01-22 13:17:00,1.13254,1.13302,1.13254,1.13287,21800000.0
2007-01-22 13:18:00,1.13301,1.13316,1.13281,1.13316,21400000.0
2007-01-22 13:19:00,1.13284,1.13348,1.13267,1.13348,14000000.0
2007-01-22 13:20:00,1.13329,1.13329,1.13276,1.13292,19400000.0
2007-01-22 13:22:00,1.13299,1.13323,1.13281,1.13287,10400000.0
2007-01-22 13:23:00,1.13282,1.13284,1.13255,1.13255,13600000.0
2007-01-22 13:24:00,1.13285,1.13317,1.13274,1.13293,7600000.0
2007-01-22 13:25:00,1.13311,1.13311,1.13287,1.13303,5000000.0
2007-01-22 13:26:00,1.13308,1.13308,1.13278,1.13278,2000000.0
2007-01-22 13:27:00,1.13305,1.13314,1.13272,1.13282,17400000.0
2007-01-22 13:28:00,1.1331,1.13318,1.13266,1.13285,14800000.0
2007-01-22 13:29:00,1.13299,1.13311,1.13281,1.133,8200000.0
2007-01-22 13:30:00,1.133,1.13324,1.13279,1.13293,17600000.0
2007-01-22 13:31:00,1.13277,1.13301,1.13261,1.13261,11000000.0
2007-01-22 13:32:00,1.13276,1.13305,1.13269,1.13275,15400000.0
2007-01-22 13:33:00,1.13317,1.13328,1.13268,1.13284,8000000.0
2007-01-22 13:34:00,1.13277,1.1331,1.13268,1.13286,16600000.0
2007-01-22 13:35:00,1.13282,1.13283,1.13265,1.13265,5800000.0
2007-01-22 13:36:00,1.13247,1.13286,1.13247,1.13263,15800000.0
2007-01-22 13:37:00,1.13264,1.13273,1.13235,1.13245,9800000.0
2007-01-22 13:38:00,1.1326,1.1327,1.13241,1.13262,22800000.0
2007-01-22 13:39:00,1.13264,1.13311,1.1326,1.13294,17400000.0
2007-01-22 13:40:00,1.13287,1.13294,1.13252,1.1326,9400000.0
2007-01-22 13:41:00,1.13246,1.13248,1.13234,1.13237,14000000.0
2007-01-22 13:42:00,1.13285,1.13301,1.13275,1.13275,16200000.0
2007-01-22 13:43:00,1.13263,1.13294,1.13237,1.13237,12600000.0
2007-01-22 13:44:00,1.13246,1.13267,1.13233,1.13251,9800000.0
2007-01-22 13:45:00,1.13236,1.13297,1.13228,1.13235,27800000.0
2007-01-22 13:46:00,1.13238,1.13273,1.13238,1.13273,17000000.0
2007-01-22 13:47:00,1.13273,1.13273,1.13246,1.13246,6800000.0
2007-01-22 13:48:00,1.13224,1.13268,1.13224,1.13245,4800000.0
2007-01-22 13:49:00,1.13263,1.13333,1.13263,1.13268,19800000.0
2007-01-22 13:51:00,1.13271,1.13296,1.13269,1.13296,11400000.0
2007-01-22 13:52:00,1.13275,1.13275,1.13238,1.13238,14800000.0
2007-01-22 13:53:00,1.13231,1.13271,1.13231,1.13271,8200000.0
2007-01-22 13:54:00,1.13243,1.1328,1.13243,1.13264,11600000.0
2007-01-22 13:55:00,1.13302,1.13302,1.13247,1.13286,23200000.0
2007-01-22 13:56:00,1.13265,1.1331,1.13251,1.13251,16600000.0
2007-01-22 13:57:00,1.13236,1.13236,1.13217,1.13222,6400000.0
2007-01-22 13:58:00,1.13209,1.13209,1.13141,1.13141,8400000.0
2007-01-22 13:59:00,1.13172,1.13202,1.13172,1.13195,18400000.0
2007-01-22 14:00:00,1.13182,1.13212,1.13179,1.13193,15000000.0
2007-01-22 14:01:00,1.13224,1.13224,1.13208,1.1321,8200000.0
2007-01-22 14:02:00,1.13203,1.1323,1.13199,1.132,8400000.0
2007-01-22 14:03:00,1.13184,1.13227,1.13184,1.13217,25800000.0
2007-01-22 14:04:00,1.13236,1.13255,1.13189,1.13189,20000000.0
2007-01-22 14:05:00,1.13187,1.13187,1.13119,1.13131,9000000.0
2007-01-22 14:06:00,1.13132,1.1314,1.13096,1.13119,10800000.0
2007-01-22 14:07:00,1.13129,1.13163,1.13129,1.13163,12400000.0
2007-01-22 14:08:00,1.13167,1.13178,1.13114,1.13145,15000000.0
2007-01-22 14:09:00,1.13132,1.13167,1.13132,1.1314,11600000.0
2007-01-22 14:10:00,1.13151,1.13204,1.13151,1.13204,19800000.0
2007-01-22 14:11:00,1.13201,1.13217,1.13176,1.13176,9000000.0
2007-01-22 14:12:00,1.13183,1.13217,1.13183,1.13184,21000000.0
2007-01-22 14:13:00,1.13164,1.13195,1.13164,1.13192,8800000.0
2007-01-22 14:14:00,1.13184,1.13188,1.13147,1.13188,18600000.0
2007-01-22 14:15:00,1.13195,1.13223,1.13187,1.13187,15200000.0
2007-01-22 14:16:00,1.13215,1.13225,1.13183,1.13205,9400000.0
2007-01-22 14:17:00,1.13195,1.1324,1.13195,1.13215,13800000.0
2007-01-22 14:18:00,1.13222,1.13224,1.13188,1.13205,11000000.0
2007-01-22 14:19:00,1.13212,1.13221,1.13186,1.13186,16800000.0
2007-01-22 14:20:00,1.13201,1.13225,1.13166,1.13225,18600000.0
2007-01-22 14:21:00,1.13223,1.1326,1.13223,1.1326,2600000.0
2007-01-22 14:22:00,1.13222,1.13265,1.13222,1.13231,28800000.0
2007-01-22 14:24:00,1.13229,1.13258,1.13218,1.13258,9200000.0
2007-01-22 14:25:00,1.13259,1.13285,1.1323,1.13285,17800000.0
2007-01-22 14:26:00,1.13268,1.13268,1.13216,1.13216,16000000.0
2007-01-22 14:27:00,1.13239,1.13261,1.13239,1.13261,7600000.0
2007-01-22 14:28:00,1.13265,1.13265,1.13213,1.13213,11200000.0
2007-01-22 14:29:00,1.13238,1.13286,1.13238,1.13271,26600000.0
2007-01-22 14:30:00,1.13277,1.133,1.13259,1.133,13200000.0
2007-01-22 14:31:00,1.13251,1.1328,1.13247,1.13247,4800000.0
2007-01-22 14:32:00,1.13231,1.13245,1.13214,1.13243,8400000.0
2007-01-22 14:33:00,1.1324,1.13256,1.1319,1.1319,22800000.0
2007-01-22 14:34:00,1.13197,1.13252,1.13197,1.13213,15200000.0
2007-01-22 14:35:00,1.13185,1.13207,1.13185,1.13201,6800000.0
2007-01-22 14:36:00,1.13175,1.13217,1.13175,1.13181,10600000.0
2007-01-22 14:37:00,1.13219,1.13219,1.13184,1.13187,21000000.0
2007-01-22 14:39:00,1.13188,1.13197,1.1315,1.13167,14400000.0
2007-01-22 14:40:00,1.13192,1.13203,1.13165,1.13175,16600000.0
2007-01-22 14:41:00,1.13187,1.13187,1.13145,1.13146,9200000.0
2007-01-22 14:42:00,1.13158,1.13166,1.1313,1.1315,11400000.0
2007-01-22 14:43:00,1.13189,1.13189,1.1316,1.13183,19400000.0
2007-01-22 14:44:00,1.13166,1.13189,1.13135,1.13135,17000000.0
2007-01-22 14:45:00,1.13166,1.13182,1.13135,1.13155,19600000.0
2007-01-22 14:46:00,1.13141,1.13168,1.13141,1.13144,13000000.0
2007-01-22 14:47:00,1.13194,1.13194,1.13157,1.13157,6800000.0
2007-01-22 14:48:00,1.1313,1.13166,1.13114,1.13142,20800000.0
2007-01-22 14:50:00,1.13148,1.13162,1.13128,1.13149,24200000.0
2007-01-22 14:51:00,1.13109,1.13135,1.13096,1.13096,14400000.0
2007-01-22 14:52:00,1.13115,1.13115,1.13079,1.13109,12800000.0
2007-01-22 14:53:00,1.13106,1.13106,1.13051,1.1306,14000000.0
2007-01-22 14:54:00,1.13101,1.13125,1.13093,1.13093,12800000.0
2007-01-22 14:55:00,1.13076,1.13083,1.1304,1.13061,17200000.0
2007-01-22 14:56:00,1.13054,1.13054,1.13009,1.13009,20200000.0
2007-01-22 14:57:00,1.13063,1.13081,1.12997,1.13031,18800000.0
2007-01-22 14:58:00,1.13016,1.13052,1.13001,1.13022,10200000.0
2007-01-22 14:59:00,1.13017,1.13075,1.13017,1.13063,31000000.0
2007-01-22 15:00:00,1.13051,1.13051,1.12991,1.13023,20200000.0
2007-01-22 15:01:00,1.13041,1.13041,1.13007,1.13036,12400000.0
2007-01-22 15:02:00,1.13015,1.13058,1.13008,1.13029,13000000.0
2007-01-22 15:03:00,1.1302,1.13057,1.13014,1.13026,14000000.0
2007-01-22 15:04:00,1.13047,1.13069,1.13018,1.13018,18600000.0
2007-01-22 15:05:00,1.13053,1.13063,1.1302,1.1305,15200000.0
2007-01-22 15:07:00,1.13061,1.13061,1.13001,1.13001,11000000.0
2007-01-22 15:08:00,1.13031,1.13063,1.13025,1.13063,19200000.0
2007-01-22 15:09:00,1.13073,1.13079,1.13029,1.13029,18600000.0
2007-01-22 15:10:00,1.13058,1.13058,1.13018,1.13018,10200000.0
2007-01-22 15:11:00,1.13016,1.13074,1.13016,1.1304,9800000.0
2007-01-22 15:12:00,1.13028,1.13043,1.13028,1.1303,8800000.0
2007-01-22 15:13:00,1.13026,1.1305,1.1298,1.13011,13000000.0
2007-01-22 15:14:00,1.13083,1.13083,1.13026,1.13036,24000000.0
2007-01-22 15:15:00,1.13049,1.1306,1.13029,1.13031,17200000.0
2007-01-22 15:16:00,1.13002,1.13019,1.12965,1.12994,26000000.0
2007-01-22 15:17:00,1.13001,1.13078,1.12981,1.1301,18200000.0
2007-01-22 15:18:00,1.13037,1.13049,1.12999,1.13021,9600000.0
2007-01-22 15:20:00,1.13007,1.1303,1.12984,1.12997,23600000.0
2007-01-22 15:21:00,1.12909,1.12976,1.12909,1.12976,15400000.0
2007-01-22 15:22:00,1.12961,1.12995,1.1294,1.12964,10400000.0
2007-01-22 15:23:00,1.12951,1.12983,1.12946,1.12961,16600000.0
2007-01-22 15:24:00,1.12975,1.12975,1.12929,1.12929,20800000.0
2007-01-22 15:25:00,1.12924,1.12957,1.12924,1.12946,15800000.0
2007-01-22 15:26:00,1.12975,1.12983,1.12943,1.12951,20200000.0
2007-01-22 15:27:00,1.12953,1.12996,1.12933,1.12963,19600000.0
2007-01-22 15:28:00,1.12945,1.12981,1.12945,1.12963,9400000.0
2007-01-22 15:29:00,1.12964,1.12964,1.12939,1.12964,11200000.0
2007-01-22 15:30:00,1.12931,1.12973,1.12931,1.12967,21200000.0
2007-01-22 15:31:00,1.12969,1.12989,1.12957,1.12985,8200000.0
2007-01-22 15:32:00,1.12946,1.12993,1.12944,1.12946,16400000.0
2007-01-22 15:33:00,1.12948,1.12962,1.12941,1.12946,11600000.0
2007-01-22 15:34:00,1.12982,1.12984,1.12938,1.12984,18800000.0
2007-01-22 15:35:00,1.12944,1.12956,1.12926,1.12926,22600000.0
2007-01-22 15:36:00,1.12933,1.12979,1.12933,1.12955,21200000.0
2007-01-22 15:37:00,1.12924,1.12988,1.12924,1.1295,7600000.0
2007-01-22 15:38:00,1.12929,1.1298,1.12927,1.1298,12400000.0
2007-01-22 15:39:00,1.1297,1.12974,1.12944,1.1297,25800000.0
2007-01-22 15:40:00,1.12927,1.12957,1.12913,1.12929,23000000.0
2007-01-22 15:41:00,1.12915,1.12939,1.12899,1.12913,6800000.0
2007-01-22 15:42:00,1.12848,1.12916,1.12848,1.12916,8800000.0
2007-01-22 15:43:00,1.12855,1.12878,1.12809,1.12836,20600000.0
2007-01-22 15:44:00,1.12847,1.12868,1.12838,1.12845,22200000.0
2007-01-22 15:45:00,1.12837,1.12867,1.1282,1.12835,11600000.0
2007-01-22 15:46:00,1.12854,1.12854,1.12814,1.12826,28000000.0
2007-01-22 15:47:00,1.12839,1.12844,1.12815,1.12839,21400000.0
2007-01-22 15:48:00,1.12826,1.12858,1.12826,1.12848,11400000.0
2007-01-22 15:49:00,1.12867,1.12892,1.12842,1.12847,29600000.0
2007-01-22 15:50:00,1.12852,1.12852,1.12796,1.12796,11600000.0
2007-01-22 15:51:00,1.1283,1.12869,1.12816,1.12869,18400000.0
2007-01-22 15:52:00,1.128,1.12836,1.12766,1.1282,22600000.0
2007-01-22 15:53:00,1.12838,1.12838,1.12775,1.12817,27200000.0
2007-01-22 15:55:00,1.12833,1.12834,1.12814,1.12814,10800000.0
2007-01-22 15:56:00,1.12822,1.12831,1.12801,1.1281,7400000.0
2007-01-22 15:57:00,1.12836,1.12845,1.12801,1.12835,12600000.0
2007-01-22 15:58:00,1.1289,1.1289,1.12824,1.12824,8600000.0
2007-01-22 15:59:00,1.12815,1.12871,1.12806,1.12871,17800000.0
2007-01-22 16:00:00,1.12862,1.12886,1.12819,1.12886,22800000.0
2007-01-22 16:01:00,1.12836,1.12856,1.12825,1.12825,14000000.0
2007-01-22 16:02:00,1.12846,1.12856,1.12833,1.12851,10000000.0
2007-01-22 16:03:00,1.12869,1.12885,1.12851,1.12851,20800000.0
2007-01-22 16:04:00,1.12851,1.12907,1.12844,1.12859,16400000.0
2007-01-22 16:05:00,1.12798,1.12842,1.12798,1.12842,7200000.0
2007-01-22 16:06:00,1.12856,1.12856,1.1282,1.1283,5600000.0
2007-01-22 16:07:00,1.12829,1.12835,1.12826,1.12835,17400000.0
2007-01-22 16:08:00,1.12869,1.12901,1.1284,1.1284,14200000.0
2007-01-22 16:09:00,1.12872,1.12872,1.12854,1.12854,21600000.0
2007-01-22 16:10:00,1.1285,1.12933,1.12847,1.12866,19600000.0
2007-01-22 16:11:00,1.12869,1.12892,1.12868,1.12868,10400000.0
2007-01-22 16:12:00,1.12868,1.12894,1.12856,1.12873,21000000.0
2007-01-22 16:13:00,1.12866,1.1288,1.12866,1.1288,8000000.0
2007-01-22 16:14:00,1.1287,1.12876,1.12846,1.12863,6200000.0
2007-01-22 16:15:00,1.1283,1.1288,1.1283,1.12835,22000000.0
2007-01-22 16:16:00,1.12818,1.12855,1.12818,1.12824,15600000.0
2007-01-22 16:17:00,1.1289,1.12895,1.12865,1.12895,25000000.0
2007-01-22 16:18:00,1.12852,1.12875,1.12832,1.12875,18800000.0
2007-01-22 16:19:00,1.12841,1.12841,1.12821,1.12827,26800000.0
2007-01-22 16:20:00,1.12801,1.12862,1.12776,1.12862,29600000.0
2007-01-22 16:21:00,1.12839,1.12839,1.12818,1.12818,20000000.0
2007-01-22 16:22:00,1.12859,1.12859,1.12809,1.12832,13800000.0
2007-01-22 16:23:00,1.128,1.12849,1.128,1.1283,12000000.0
2007-01-22 16:24:00,1.12854,1.12854,1.12824,1.12824,11400000.0
2007-01-22 16:25:00,1.12833,1.12834,1.12804,1.12811,8800000.0
2007-01-22 16:26:00,1.12829,1.12886,1.12829,1.12886,3200000.0
2007-01-22 16:27:00,1.12894,1.12894,1.12829,1.12829,8800000.0
2007-01-22 16:29:00,1.1284,1.12894,1.12828,1.1285,10800000.0
2007-01-22 16:30:00,1.12839,1.12891,1.12828,1.12891,20400000.0
2007-01-22 16:31:00,1.12847,1.129,1.12847,1.12852,17600000.0
2007-01-22 16:32:00,1.12863,1.12891,1.12855,1.12891,23600000.0
2007-01-22 16:33:00,1.12903,1.12924,1.12875,1.12888,15000000.0
2007-01-22 16:34:00,1.12921,1.12928,1.12881,1.12911,20400000.0
2007-01-22 16:35:00,1.12852,1.12882,1.12852,1.12861,10800000.0
2007-01-22 16:36:00,1.12868,1.12917,1.12835,1.12904,13600000.0
2007-01-22 16:37:00,1.12876,1.1289,1.12847,1.12872,13800000.0
2007-01-22 16:38:00,1.12883,1.12916,1.12864,1.12875,19400000.0
2007-01-22 16:39:00,1.12841,1.12903,1.12841,1.12883,32800000.0
2007-01-22 16:40:00,1.12892,1.12933,1.12841,1.12933,23600000.0
2007-01-22 16:41:00,1.12891,1.12891,1.12846,1.12877,15000000.0
2007-01-22 16:42:00,1.12869,1.12909,1.12856,1.12889,13200000.0
2007-01-22 16:43:00,1.12898,1.12903,1.12893,1.12893,6800000.0
2007-01-22 16:44:00,1.12876,1.12931,1.12841,1.12931,13000000.0
2007-01-22 16:45:00,1.12898,1.129,1.12874,1.12895,14600000.0
2007-01-22 16:46:00,1.12849,1.12913,1.12849,1.12871,14400000.0
2007-01-22 16:47:00,1.1288,1.12891,1.12866,1.12867,23000000.0
2007-01-22 16:48:00,1.12863,1.129,1.12858,1.12896,13800000.0
2007-01-22 16:49:00,1.12885,1.12886,1.12856,1.12874,15600000.0
2007-01-22 16:50:00,1.12871,1.1293,1.12854,1.12926,14400000.0
2007-01-22 16:51:00,1.12875,1.12875,1.12851,1.12872,17000000.0
2007-01-22 16:52:00,1.12902,1.12902,1.12844,1.12852,12000000.0
2007-01-22 16:53:00,1.12845,1.12863,1.12823,1.12833,11600000.0
2007-01-22 16:54:00,1.12843,1.12858,1.12817,1.12858,18800000.0
2007-01-22 16:55:00,1.12873,1.12884,1.12853,1.12853,14400000.0
2007-01-22 16:56:00,1.12873,1.12873,1.12779,1.12843,18600000.0
2007-01-22 16:57:00,1.12834,1.12856,1.12802,1.12834,11600000.0
2007-01-22 16:58:00,1.12871,1.12883,1.12809,1.12846,21400000.0
2007-01-22 16:59:00,1.12844,1.12862,1.12804,1.12804,13800000.0
2007-01-22 17:01:00,1.12864,1.12864,1.12827,1.1283,13200000.0
2007-01-22 17:02:00,1.12823,1.1288,1.12823,1.12853,16000000.0
2007-01-22 17:03:00,1.12839,1.12877,1.12806,1.12877,14400000.0
2007-01-22 17:04:00,1.12838,1.12859,1.12826,1.12827,7200000.0
2007-01-22 17:05:00,1.12817,1.12831,1.12801,1.12821,11800000.0
2007-01-22 17:06:00,1.12832,1.12839,1.12812,1.12825,24200000.0
2007-01-22 17:07:00,1.12805,1.12848,1.12788,1.12848,16000000.0
2007-01-22 17:08:00,1.1283,1.12844,1.12817,1.12833,11000000.0
2007-01-22 17:09:00,1.1282,1.12822,1.12799,1.12799,6800000.0
2007-01-22 17:10:00,1.12798,1.12834,1.12798,1.12824,7800000.0
2007-01-22 17:11:00,1.12849,1.12849,1.12814,1.12814,10400000.0
2007-01-22 17:12:00,1.1286,1.12865,1.12827,1.12827,10600000.0
2007-01-22 17:13:00,1.12842,1.12852,1.12808,1.12811,22400000.0
2007-01-22 17:14:00,1.12802,1.12872,1.12802,1.12864,8200000.0
2007-01-22 17:15:00,1.12828,1.12911,1.12827,1.12851,16200000.0
2007-01-22 17:16:00,1.12875,1.12918,1.12875,1.12876,23400000.0
2007-01-22 17:17:00,1.12875,1.12921,1.1286,1.12896,12000000.0
2007-01-22 17:18:00,1.12869,1.12874,1.12823,1.12823,18000000.0
2007-01-22 17:19:00,1.12855,1.12858,1.12837,1.12858,6000000.0
2007-01-22 17:20:00,1.12794,1.12867,1.12794,1.12825,16400000.0
2007-01-22 17:21:00,1.12857,1.12857,1.12816,1.12816,2600000.0
2007-01-22 17:22:00,1.12845,1.12905,1.12844,1.12844,14600000.0
2007-01-22 17:23:00,1.12865,1.12907,1.12849,1.12887,15400000.0
2007-01-22 17:24:00,1.12885,1.12911,1.12856,1.12911,20800000.0
2007-01-22 17:25:00,1.12897,1.12897,1.12873,1.12873,11800000.0
2007-01-22 17:26:00,1.12868,1.12899,1.12855,1.12861,24800000.0
2007-01-22 17:27:00,1.12848,1.12892,1.12848,1.12867,21400000.0
2007-01-22 17:28:00,1.12864,1.12914,1.12811,1.12856,8200000.0
2007-01-22 17:29:00,1.12861,1.12869,1.12816,1.12816,10600000.0
2007-01-22 17:30:00,1.12861,1.12878,1.12818,1.12818,18400000.0
2007-01-22 17:31:00,1.12799,1.12841,1.12799,1.12841,7400000.0
2007-01-22 17:32:00,1.12841,1.12841,1.12822,1.12822,11200000.0
2007-01-22 17:33:00,1.12831,1.12852,1.12814,1.1284,10000000.0
2007-01-22 17:34:00,1.12835,1.12835,1.12806,1.12806,8000000.0
2007-01-22 17:35:00,1.12778,1.12825,1.12778,1.12823,19800000.0
2007-01-22 17:36:00,1.12827,1.12827,1.12797,1.12799,12600000.0
2007-01-22 17:37:00,1.12758,1.128,1.12758,1.128,10600000.0
2007-01-22 17:38:00,1.12809,1.12822,1.1278,1.1278,15400000.0
2007-01-22 17:39:00,1.1279,1.12802,1.12758,1.12776,9600000.0
2007-01-22 17:40:00,1.12782,1.12782,1.12754,1.12779,8000000.0
2007-01-22 17:41:00,1.12742,1.12793,1.12721,1.12725,21200000.0
2007-01-22 17:42:00,1.12748,1.12762,1.12722,1.12722,11400000.0
2007-01-22 17:43:00,1.12797,1.12814,1.12766,1.12785,10600000.0
2007-01-22 17:44:00,1.12792,1.12799,1.12773,1.12799,20800000.0
2007-01-22 17:45:00,1.12765,1.12775,1.12744,1.12763,9600000.0
2007-01-22 17:46:00,1.12724,1.12766,1.12724,1.12731,10800000.0
2007-01-22 17:47:00,1.12726,1.12752,1.12701,1.12752,14800000.0
2007-01-22 17:48:00,1.12726,1.12734,1.12709,1.1272,20800000.0
2007-01-22 17:49:00,1.12704,1.12736,1.12704,1.12736,10600000.0
2007-01-22 17:50:00,1.1268,1.12703,1.12665,1.12685,10000000.0
2007-01-22 17:51:00,1.12706,1.12739,1.12626,1.12672,21600000.0
2007-01-22 17:52:00,1.12677,1.12688,1.12658,1.12677,21200000.0
2007-01-22 17:53:00,1.12669,1.12669,1.12654,1.12654,4000000.0
2007-01-22 17:54:00,1.12622,1.12652,1.12622,1.12633,13400000.0
2007-01-22 17:55:00,1.12646,1.12677,1.12644,1.12677,16600000.0
2007-01-22 17:56:00,1.12697,1.12697,1.12603,1.1264,10600000.0
2007-01-22 17:57:00,1.12638,1.12664,1.12621,1.12621,14600000.0
2007-01-22 17:58:00,1.12614,1.12638,1.12601,1.12614,14600000.0
2007-01-22 17:59:00,1.12636,1.12645,1.12596,1.12634,19000000.0
2007-01-22 18:00:00,1.12601,1.12621,1.12589,1.12604,17400000.0
2007-01-22 18:01:00,1.12612,1.12625,1.1257,1.12625,11600000.0
2007-01-22 18:02:00,1.12617,1.12655,1.12598,1.12598,15200000.0
2007-01-22 18:03:00,1.12617,1.12649,1.12617,1.1262,10400000.0
2007-01-22 18:04:00,1.12602,1.12619,1.1259,1.12603,10600000.0
2007-01-22 18:05:00,1.1263,1.12656,1.12598,1.12632,25800000.0
2007-01-22 18:06:00,1.12621,1.1264,1.12602,1.1264,9800000.0
2007-01-22 18:07:00,1.12629,1.12697,1.12629,1.12652,6800000.0
2007-01-22 18:08:00,1.12639,1.12671,1.12617,1.12617,5200000.0
2007-01-22 18:09:00,1.12644,1.12681,1.12602,1.12641,18000000.0
2007-01-22 18:10:00,1.12669,1.12708,1.12656,1.12656,15400000.0
2007-01-22 18:11:00,1.12674,1.12674,1.12664,1.12666,7200000.0
2007-01-22 18:12:00,1.12666,1.12699,1.12666,1.1267,17200000.0
2007-01-22 18:13:00,1.12684,1.1271,1.12663,1.12663,17400000.0
2007-01-22 18:14:00,1.12694,1.12699,1.12661,1.12661,17200000.0
2007-01-22 18:15:00,1.12651,1.12678,1.12629,1.12678,12800000.0
2007-01-22 18:16:00,1.12648,1.12715,1.12641,1.12641,16200000.0
2007-01-22 18:17:00,1.12673,1.127,1.12628,1.12681,9600000.0
2007-01-22 18:18:00,1.12681,1.12723,1.12678,1.12688,22600000.0
2007-01-22 18:19:00,1.12693,1.12702,1.12648,1.12669,10000000.0
2007-01-22 18:20:00,1.12695,1.12727,1.12681,1.12695,20800000.0
2007-01-22 18:21:00,1.127,1.12727,1.12684,1.12724,11400000.0
2007-01-22 18:22:00,1.12678,1.12678,1.12662,1.12662,11800000.0
2007-01-22 18:24:00,1.12742,1.12742,1.12691,1.12694,11400000.0
2007-01-22 18:25:00,1.1268,1.12718,1.12644,1.12717,10600000.0
2007-01-22 18:26:00,1.12699,1.12717,1.12699,1.12706,8800000.0
2007-01-22 18:27:00,1.12689,1.12689,1.12664,1.12686,20200000.0
2007-01-22 18:28:00,1.12663,1.127,1.12663,1.12696,11600000.0
2007-01-22 18:29:00,1.12674,1.12722,1.12671,1.12671,15600000.0
2007-01-22 18:30:00,1.12685,1.12691,1.12652,1.12683,10600000.0
2007-01-22 18:31:00,1.12719,1.12744,1.12715,1.12719,6800000.0
2007-01-22 18:32:00,1.1273,1.12738,1.12724,1.12735,6200000.0
2007-01-22 18:33:00,1.12741,1.12744,1.12723,1.12724,18800000.0
2007-01-22 18:34:00,1.12743,1.12753,1.12738,1.12753,21000000.0
2007-01-22 18:35:00,1.12734,1.12755,1.12728,1.12755,9800000.0
2007-01-22 18:36:00,1.12755,1.12791,1.12749,1.12791,10400000.0
2007-01-22 18:37:00,1.12757,1.12765,1.12743,1.12746,16200000.0
2007-01-22 18:38:00,1.1273,1.12795,1.1273,1.12767,22600000.0
2007-01-22 18:42:00,1.12723,1.12737,1.12721,1.12725,6000000.0
2007-01-22 18:43:00,1.12723,1.12738,1.12685,1.12685,12200000.0
2007-01-22 18:45:00,1.12763,1.12763,1.12711,1.12711,9400000.0
2007-01-22 18:46:00,1.12808,1.12808,1.12748,1.12778,17000000.0
2007-01-22 18:47:00,1.12748,1.1278,1.12748,1.1278,13600000.0
2007-01-22 18:48:00,1.12778,1.12778,1.12732,1.12741,18000000.0
2007-01-22 18:49:00,1.12739,1.12778,1.12738,1.12738,32000000.0
2007-01-22 18:50:00,1.12777,1.12777,1.12717,1.12762,7800000.0
2007-01-22 18:51:00,1.1276,1.12778,1.12742,1.12742,12800000.0
2007-01-22 18:52:00,1.12744,1.12789,1.12744,1.12789,10400000.0
2007-01-22 18:53:00,1.12789,1.12789,1.12734,1.12747,12600000.0
2007-01-22 18:54:00,1.12742,1.12757,1.12727,1.12755,21000000.0
2007-01-22 18:55:00,1.12713,1.12759,1.12713,1.12759,11000000.0
2007-01-22 18:56:00,1.12742,1.12777,1.12718,1.12777,25200000.0
2007-01-22 18:57:00,1.12752,1.12818,1.12715,1.12818,13200000.0
2007-01-22 18:58:00,1.12766,1.12777,1.12744,1.12774,8000000.0
2007-01-22 18:59:00,1.12791,1.12791,1.12764,1.12764,6800000.0
2007-01-22 19:00:00,1.12756,1.12782,1.12752,1.12782,7400000.0
2007-01-22 19:01:00,1.12795,1.12804,1.12763,1.12763,13400000.0
2007-01-22 19:02:00,1.12764,1.12794,1.12753,1.12779,14800000.0
2007-01-22 19:03:00,1.12764,1.12764,1.12752,1.12752,14400000.0
2007-01-22 19:04:00,1.12804,1.12804,1.12731,1.12752,11000000.0
2007-01-22 19:05:00,1.12749,1.12762,1.12749,1.12762,3200000.0
2007-01-22 19:06:00,1.12746,1.12844,1.12746,1.12801,18400000.0
2007-01-22 19:07:00,1.12772,1.12863,1.12772,1.12811,25800000.0
2007-01-22 19:08:00,1.12809,1.12863,1.12806,1.12823,18400000.0
2007-01-22 19:09:00,1.12863,1.12863,1.12798,1.1284,11000000.0
2007-01-22 19:10:00,1.12833,1.12833,1.12811,1.12819,8800000.0
2007-01-22 19:11:00,1.12798,1.1282,1.12798,1.128,10800000.0
2007-01-22 19:12:00,1.12806,1.12806,1.12756,1.12784,3000000.0
2007-01-22 19:13:00,1.12767,1.12832,1.12767,1.12772,15000000.0
2007-01-22 19:14:00,1.12774,1.12781,1.12761,1.12761,12600000.0
2007-01-22 19:15:00,1.12828,1.12857,1.12798,1.12829,22200000.0
2007-01-22 19:16:00,1.12851,1.12872,1.12821,1.12853,18800000.0
2007-01-22 19:17:00,1.12798,1.12835,1.12798,1.12803,27400000.0
2007-01-22 19:18:00,1.12802,1.12847,1.1279,1.12823,20600000.0
2007-01-22 19:19:00,1.12797,1.12797,1.12762,1.12762,11200000.0
2007-01-22 19:20:00,1.12767,1.12799,1.12767,1.12799,26200000.0
2007-01-22 19:21:00,1.12777,1.12797,1.12769,1.12769,9600000.0
2007-01-22 19:22:00,1.12773,1.12806,1.12762,1.12799,20200000.0
2007-01-22 19:23:00,1.12776,1.12794,1.12761,1.12761,28200000.0
2007-01-22 19:25:00,1.12714,1.12778,1.12714,1.12778,11000000.0
2007-01-22 19:26:00,1.12767,1.12789,1.12767,1.12789,2600000.0
2007-01-22 19:27:00,1.12756,1.12781,1.12743,1.12751,7400000.0
2007-01-22 19:28:00,1.12751,1.12821,1.1274,1.12785,18600000.0
2007-01-22 19:29:00,1.12801,1.12815,1.12779,1.1281,13400000.0
2007-01-22 19:30:00,1.12777,1.12777,1.1274,1.1274,10600000.0
2007-01-22 19:32:00,1.12801,1.12801,1.12739,1.12739,16800000.0
2007-01-22 19:33:00,1.12729,1.12744,1.12668,1.12668,14000000.0
2007-01-22 19:34:00,1.12713,1.12713,1.12683,1.12683,6200000.0
2007-01-22 19:35:00,1.12705,1.12746,1.12696,1.12736,17600000.0
2007-01-22 19:36:00,1.12724,1.12743,1.12713,1.12739,20400000.0
2007-01-22 19:37:00,1.1275,1.12784,1.1275,1.12784,6800000.0
2007-01-22 19:38:00,1.1277,1.12801,1.12738,1.12738,14400000.0
2007-01-22 19:39:00,1.12732,1.12813,1.12717,1.12813,11200000.0
2007-01-22 19:40:00,1.12799,1.12807,1.12777,1.12777,17600000.0
2007-01-22 19:41:00,1.12763,1.12829,1.1276,1.12779,15600000.0
2007-01-22 19:42:00,1.12765,1.12807,1.12765,1.12774,9600000.0
2007-01-22 19:43:00,1.12775,1.12797,1.12765,1.12765,7200000.0
2007-01-22 19:44:00,1.12771,1.12802,1.12736,1.12741,17200000.0
2007-01-22 19:45:00,1.12752,1.12785,1.12752,1.12771,11600000.0
2007-01-22 19:46:00,1.1275,1.12783,1.12746,1.12765,9800000.0
2007-01-22 19:47:00,1.1277,1.12795,1.12762,1.12795,15600000.0
2007-01-22 19:49:00,1.12769,1.12802,1.12741,1.12778,19200000.0
2007-01-22 19:50:00,1.1279,1.12791,1.12763,1.12778,8000000.0
2007-01-22 19:51:00,1.12756,1.12814,1.12754,1.12754,20200000.0
2007-01-22 19:53:00,1.1274,1.12785,1.12693,1.12758,14800000.0
2007-01-22 19:54:00,1.1277,1.1277,1.12748,1.12765,12400000.0
2007-01-22 19:55:00,1.12788,1.12789,1.1274,1.12762,10400000.0
2007-01-22 19:56:00,1.12734,1.1277,1.12716,1.1274,13400000.0
2007-01-22 19:58:00,1.12715,1.1274,1.12687,1.12692,18000000.0
2007-01-22 19:59:00,1.12686,1.12712,1.12676,1.12697,17600000.0
2007-01-22 20:00:00,1.12711,1.12724,1.12698,1.12701,7600000.0
2007-01-22 20:01:00,1.12734,1.12734,1.12691,1.12691,3200000.0
2007-01-22 20:04:00,1.127,1.12718,1.12673,1.12678,21800000.0
2007-01-22 20:05:00,1.127,1.12708,1.127,1.12707,15400000.0
2007-01-22 20:06:00,1.12725,1.12725,1.12702,1.12705,22400000.0
2007-01-22 20:07:00,1.1271,1.1271,1.12681,1.12699,5800000.0
2007-01-22 20:09:00,1.12702,1.12716,1.12702,1.12716,6200000.0
2007-01-22 20:12:00,1.12706,1.12754,1.12706,1.12715,12800000.0
2007-01-22 20:13:00,1.12739,1.12772,1.12732,1.12747,15200000.0
2007-01-22 20:15:00,1.12748,1.12776,1.12742,1.12768,17000000.0
2007-01-22 20:17:00,1.12761,1.12795,1.12757,1.12777,11200000.0
2007-01-22 20:18:00,1.12763,1.12767,1.12743,1.12743,16600000.0
2007-01-22 20:19:00,1.12746,1.12756,1.12715,1.12728,14200000.0
2007-01-22 20:20:00,1.12741,1.12789,1.12741,1.12761,8400000.0
2007-01-22 20:22:00,1.12756,1.12797,1.12724,1.12768,9000000.0
2007-01-22 20:25:00,1.12764,1.12781,1.12744,1.12781,17400000.0
2007-01-22 20:26:00,1.1278,1.12785,1.12779,1.12779,4200000.0
2007-01-22 20:27:00,1.12763,1.12763,1.12711,1.12711,5800000.0
2007-01-22 20:28:00,1.12746,1.12753,1.1272,1.12741,19400000.0
2007-01-22 20:29:00,1.12733,1.12766,1.12733,1.12743,18600000.0
2007-01-22 20:30:00,1.12772,1.1278,1.12747,1.1275,12800000.0
2007-01-22 20:31:00,1.12757,1.12791,1.12755,1.12791,9200000.0
2007-01-22 20:32:00,1.12746,1.12758,1.12746,1.12758,2600000.0
2007-01-22 20:33:00,1.12748,1.12774,1.12748,1.12756,15400000.0
2007-01-22 20:34:00,1.1278,1.1278,1.1272,1.12727,15800000.0
2007-01-22 20:36:00,1.12726,1.12771,1.12726,1.12751,8600000.0
2007-01-22 20:37:00,1.12731,1.12746,1.12731,1.12746,10000000.0
2007-01-22 20:38:00,1.1275,1.12777,1.12748,1.12751,14200000.0
2007-01-22 20:39:00,1.12759,1.12772,1.12739,1.12739,6400000.0
2007-01-22 20:40:00,1.12752,1.12752,1.12698,1.12736,13200000.0
2007-01-22 20:41:00,1.12719,1.12756,1.127,1.127,7400000.0
2007-01-22 20:42:00,1.12764,1.12777,1.12757,1.12759,12000000.0
2007-01-22 20:43:00,1.1279,1.1279,1.12754,1.12759,15400000.0
2007-01-22 20:44:00,1.12811,1.12834,1.12811,1.12834,3600000.0
2007-01-22 20:45:00,1.12754,1.1279,1.12724,1.1279,27000000.0
2007-01-22 20:46:00,1.1279,1.12814,1.12763,1.12777,9000000.0
2007-01-22 20:47:00,1.12768,1.12783,1.12765,1.12766,8200000.0
2007-01-22 20:48:00,1.12785,1.12808,1.12784,1.12792,8200000.0
2007-01-22 20:49:00,1.12805,1.12805,1.12765,1.12765,10600000.0
2007-01-22 20:50:00,1.12778,1.12787,1.1275,1.12773,12000000.0
2007-01-22 20:51:00,1.12769,1.12779,1.12754,1.12754,5800000.0
2007-01-22 20:52:00,1.12706,1.1274,1.12706,1.12734,16400000.0
2007-01-22 20:53:00,1.12702,1.12717,1.12671,1.12671,11400000.0
2007-01-22 20:54:00,1.12684,1.12711,1.12679,1.12708,12200000.0
2007-01-22 20:55:00,1.127,1.12777,1.127,1.12737,12800000.0
2007-01-22 20:56:00,1.12748,1.1279,1.12744,1.1279,13000000.0
2007-01-22 20:57:00,1.12754,1.12754,1.127,1.127,14200000.0
2007-01-22 20:58:00,1.12721,1.1279,1.12713,1.12735,11400000.0
2007-01-22 20:59:00,1.12737,1.12742,1.12701,1.12734,31000000.0
2007-01-22 21:00:00,1.12711,1.12751,1.12711,1.12751,14000000.0
2007-01-22 21:01:00,1.12764,1.12764,1.12687,1.12687,14800000.0
2007-01-22 21:02:00,1.12674,1.12735,1.12674,1.12711,8800000.0
2007-01-22 21:03:00,1.12722,1.12722,1.12705,1.12717,11800000.0
2007-01-22 21:04:00,1.12734,1.12755,1.12691,1.127,9800000.0
2007-01-22 21:06:00,1.1274,1.1274,1.12723,1.12723,4800000.0
2007-01-22 21:08:00,1.12777,1.12777,1.12715,1.12761,16400000.0
2007-01-22 21:09:00,1.12758,1.12758,1.12716,1.12732,14800000.0
2007-01-22 21:12:00,1.12732,1.12757,1.1271,1.12724,17800000.0
2007-01-22 21:13:00,1.12663,1.12734,1.12663,1.12706,12400000.0
2007-01-22 21:14:00,1.12721,1.1273,1.12697,1.127,29400000.0
2007-01-22 21:15:00,1.1271,1.12745,1.12699,1.12709,6800000.0
2007-01-22 21:16:00,1.12722,1.12722,1.12689,1.12689,18200000.0
2007-01-22 21:17:00,1.12688,1.12709,1.12688,1.12709,14400000.0
2007-01-22 21:18:00,1.12722,1.12735,1.12677,1.12677,20400000.0
2007-01-22 21:19:00,1.1269,1.12737,1.1269,1.12711,5200000.0
2007-01-22 21:20:00,1.12737,1.12742,1.12713,1.12713,10000000.0
2007-01-22 21:21:00,1.12733,1.12733,1.12664,1.12724,14800000.0
2007-01-22 21:22:00,1.12732,1.12786,1.12719,1.12722,11000000.0
2007-01-22 21:23:00,1.1275,1.1275,1.12738,1.12738,8200000.0
2007-01-22 21:26:00,1.12753,1.12775,1.12717,1.12717,15800000.0
2007-01-22 21:27:00,1.12711,1.12759,1.12705,1.12759,9400000.0
2007-01-22 21:30:00,1.12748,1.12787,1.12748,1.12755,24200000.0
2007-01-22 21:32:00,1.12757,1.12794,1.12732,1.12783,15600000.0
2007-01-22 21:33:00,1.12753,1.12778,1.12715,1.12768,10200000.0
2007-01-22 21:34:00,1.12757,1.12796,1.12746,1.12778,22400000.0
2007-01-22 21:35:00,1.12745,1.12758,1.12697,1.12746,11400000.0
2007-01-22 21:36:00,1.12712,1.12759,1.1269,1.12753,14400000.0
2007-01-22 21:37:00,1.12727,1.12777,1.12683,1.12736,22400000.0
2007-01-22 21:38:00,1.1271,1.12734,1.1271,1.12734,12000000.0
2007-01-22 21:39:00,1.12711,1.12737,1.127,1.12737,7800000.0
2007-01-22 21:40:00,1.12672,1.12715,1.12672,1.12703,7400000.0
2007-01-22 21:41:00,1.12712,1.12712,1.12678,1.12678,3200000.0
2007-01-22 21:42:00,1.12686,1.12708,1.12675,1.1269,15000000.0
2007-01-22 21:43:00,1.12695,1.12737,1.12683,1.12702,12800000.0
2007-01-22 21:44:00,1.127,1.12706,1.12689,1.12697,7600000.0
2007-01-22 21:45:00,1.12735,1.12735,1.12706,1.12706,9600000.0
2007-01-22 21:46:00,1.1271,1.1271,1.12686,1.12686,4800000.0
2007-01-22 21:49:00,1.12665,1.12737,1.12657,1.12671,11600000.0
2007-01-22 21:50:00,1.12679,1.12709,1.12679,1.12698,20400000.0
2007-01-22 21:51:00,1.12674,1.12703,1.12656,1.12674,6200000.0
2007-01-22 21:52:00,1.12665,1.12716,1.12665,1.12715,22400000.0
2007-01-22 21:53:00,1.12674,1.12715,1.12649,1.1268,9000000.0
2007-01-22 21:54:00,1.12664,1.12723,1.12645,1.12667,11600000.0
2007-01-22 21:55:00,1.12682,1.12725,1.12682,1.12725,9600000.0
2007-01-22 21:56:00,1.127,1.12703,1.12682,1.12703,5000000.0
2007-01-22 21:57:00,1.12675,1.12699,1.12657,1.12692,23200000.0
2007-01-22 21:58:00,1.12725,1.12761,1.12684,1.12716,19000000.0
2007-01-22 21:59:00,1.12727,1.12777,1.12727,1.12749,14000000.0
2007-01-22 22:00:00,1.12747,1.12794,1.12721,1.12794,21000000.0
2007-01-22 22:01:00,1.12767,1.12816,1.12753,1.12753,20800000.0
2007-01-22 22:02:00,1.12745,1.12774,1.12738,1.12738,9600000.0
2007-01-22 22:03:00,1.12797,1.12797,1.12734,1.12793,11000000.0
2007-01-22 22:04:00,1.12763,1.12791,1.12751,1.12753,12400000.0
2007-01-22 22:05:00,1.12731,1.12749,1.1272,1.1274,11800000.0
2007-01-22 22:06:00,1.12745,1.12779,1.12729,1.12729,14800000.0
2007-01-22 22:07:00,1.12723,1.12768,1.12723,1.12733,8400000.0
2007-01-22 22:08:00,1.12765,1.12788,1.12726,1.12743,18400000.0
2007-01-22 22:09:00,1.12764,1.12774,1.12763,1.12763,11000000.0
2007-01-22 22:11:00,1.12762,1.12766,1.12743,1.12743,16800000.0
2007-01-22 22:12:00,1.12777,1.12795,1.1276,1.12795,9200000.0
2007-01-22 22:13:00,1.12769,1.12789,1.12732,1.12745,11200000.0
2007-01-22 22:14:00,1.12732,1.12748,1.12709,1.12732,8400000.0
2007-01-22 22:15:00,1.12746,1.12746,1.12739,1.12746,4200000.0
2007-01-22 22:17:00,1.12735,1.12749,1.12733,1.12738,6400000.0
2007-01-22 22:18:00,1.12753,1.12794,1.12753,1.12778,17400000.0
2007-01-22 22:19:00,1.12747,1.1277,1.12742,1.1277,16200000.0
2007-01-22 22:20:00,1.12757,1.12774,1.12757,1.12774,2600000.0
2007-01-22 22:22:00,1.12746,1.12747,1.12746,1.12747,9600000.0
2007-01-22 22:23:00,1.12719,1.12766,1.12719,1.12766,23000000.0
2007-01-22 22:24:00,1.12712,1.12753,1.12712,1.1274,12800000.0
2007-01-22 22:25:00,1.12758,1.12758,1.12706,1.1273,10400000.0
2007-01-22 22:26:00,1.12677,1.12713,1.12669,1.12704,9800000.0
2007-01-22 22:27:00,1.12723,1.12743,1.12672,1.12723,17800000.0
2007-01-22 22:29:00,1.12751,1.12751,1.12688,1.12688,11200000.0
2007-01-22 22:30:00,1.1272,1.12754,1.12696,1.12696,7400000.0
2007-01-22 22:31:00,1.12737,1.12753,1.12727,1.12753,4800000.0
2007-01-22 22:32:00,1.12738,1.12748,1.12685,1.12685,19400000.0
2007-01-22 22:33:00,1.12677,1.1269,1.12677,1.1269,3200000.0
2007-01-22 22:34:00,1.12694,1.12694,1.12664,1.12679,9800000.0
2007-01-22 22:35:00,1.12634,1.12719,1.12634,1.12688,22600000.0
2007-01-22 22:36:00,1.12674,1.12688,1.1266,1.1267,14200000.0
2007-01-22 22:37:00,1.12686,1.12698,1.12675,1.12675,12600000.0
2007-01-22 22:38:00,1.1264,1.12713,1.1264,1.12668,22400000.0
2007-01-22 22:39:00,1.12677,1.12718,1.12677,1.12704,22400000.0
2007-01-22 22:40:00,1.12664,1.12664,1.12612,1.12612,9800000.0
2007-01-22 22:41:00,1.12648,1.1267,1.12621,1.12651,23000000.0
2007-01-22 22:42:00,1.12664,1.12707,1.12643,1.1266,22200000.0
2007-01-22 22:43:00,1.12671,1.12686,1.12652,1.12658,14600000.0
2007-01-22 22:44:00,1.12662,1.12662,1.12634,1.12634,4000000.0
2007-01-22 22:47:00,1.12659,1.12659,1.12641,1.12641,3200000.0
2007-01-22 22:51:00,1.12589,1.12611,1.12589,1.12596,19400000.0
2007-01-22 22:52:00,1.12611,1.12626,1.12597,1.12623,18600000.0
2007-01-22 22:53:00,1.12622,1.12639,1.12604,1.12614,15000000.0
2007-01-22 22:54:00,1.12624,1.12624,1.12606,1.12606,7800000.0
2007-01-22 22:55:00,1.1263,1.12672,1.12613,1.12633,11000000.0
2007-01-22 22:56:00,1.12642,1.12642,1.12619,1.12619,2600000.0
2007-01-22 22:57:00,1.12617,1.12696,1.12617,1.12648,19600000.0
2007-01-22 22:59:00,1.12645,1.12673,1.12637,1.12637,15200000.0
2007-01-22 23:00:00,1.12646,1.12654,1.12646,1.12654,3400000.0
2007-01-22 23:01:00,1.12703,1.12703,1.12649,1.12654,15600000.0
2007-01-22 23:03:00,1.12678,1.1269,1.12674,1.1269,13800000.0
2007-01-22 23:04:00,1.12728,1.12728,1.12632,1.12632,3000000.0
2007-01-22 23:05:00,1.12654,1.12687,1.12649,1.12685,20400000.0
2007-01-22 23:06:00,1.12718,1.12718,1.12648,1.12708,17000000.0
2007-01-22 23:07:00,1.12669,1.12718,1.12664,1.12678,8000000.0
2007-01-22 23:08:00,1.12667,1.12702,1.12649,1.12661,18400000.0
2007-01-22 23:09:00,1.12654,1.12654,1.12633,1.12648,5000000.0
2007-01-22 23:10:00,1.12669,1.12717,1.12634,1.12717,38000000.0
2007-01-22 23:11:00,1.12672,1.12716,1.12669,1.12694,22000000.0
2007-01-22 23:12:00,1.12661,1.12716,1.12661,1.12708,22400000.0
2007-01-22 23:13:00,1.127,1.12721,1.127,1.12706,3000000.0
2007-01-22 23:14:00,1.12667,1.12712,1.12663,1.12712,12200000.0
2007-01-22 23:15:00,1.12706,1.1272,1.12635,1.1272,10800000.0
2007-01-22 23:16:00,1.12666,1.12702,1.12666,1.1268,13200000.0
2007-01-22 23:17:00,1.12651,1.12706,1.12634,1.12706,8400000.0
2007-01-22 23:18:00,1.1266,1.1268,1.12635,1.12666,10800000.0
2007-01-22 23:19:00,1.1267,1.1267,1.1262,1.12655,15400000.0
2007-01-22 23:20:00,1.12634,1.12668,1.12628,1.12652,20600000.0
2007-01-22 23:21:00,1.12642,1.12646,1.12642,1.12643,5000000.0
2007-01-22 23:22:00,1.12607,1.12675,1.12607,1.12675,4200000.0
2007-01-22 23:23:00,1.12659,1.12659,1.12634,1.12644,9000000.0
2007-01-22 23:24:00,1.12623,1.12657,1.12606,1.12619,9800000.0
2007-01-22 23:25:00,1.12641,1.12659,1.12603,1.12616,28800000.0
2007-01-22 23:26:00,1.12645,1.12645,1.12612,1.12612,4200000.0
2007-01-22 23:28:00,1.12612,1.12621,1.12604,1.12604,7400000.0
2007-01-22 23:29:00,1.12584,1.12619,1.12545,1.12545,7600000.0
2007-01-22 23:30:00,1.12614,1.12634,1.12614,1.12628,4600000.0
2007-01-22 23:31:00,1.12645,1.12671,1.12599,1.12606,9200000.0
2007-01-22 23:32:00,1.12597,1.12611,1.12571,1.12584,16400000.0
2007-01-22 23:33:00,1.12605,1.12605,1.12566,1.12569,14200000.0
2007-01-22 23:34:00,1.12552,1.12552,1.1251,1.12515,16000000.0
2007-01-22 23:35:00,1.12526,1.12562,1.12521,1.12545,22000000.0
2007-01-22 23:36:00,1.12556,1.12569,1.12537,1.12537,13800000.0
2007-01-22 23:37:00,1.12534,1.12561,1.12486,1.12558,12600000.0
2007-01-22 23:38:00,1.12565,1.12572,1.12544,1.12557,14600000.0
2007-01-22 23:40:00,1.12565,1.12575,1.12553,1.12569,6800000.0
2007-01-22 23:41:00,1.12578,1.12581,1.12553,1.12553,10000000.0
2007-01-22 23:42:00,1.12606,1.12647,1.12584,1.12619,9600000.0
2007-01-22 23:43:00,1.12622,1.12622,1.12588,1.12618,7400000.0
2007-01-22 23:44:00,1.12585,1.12603,1.12579,1.12579,8200000.0
2007-01-22 23:45:00,1.12518,1.12518,1.1246,1.12487,16600000.0
2007-01-22 23:46:00,1.12536,1.12561,1.12507,1.12507,12400000.0
2007-01-22 23:47:00,1.12483,1.12499,1.12478,1.12478,6800000.0
2007-01-22 23:48:00,1.12444,1.12474,1.12443,1.12453,12200000.0
2007-01-22 23:49:00,1.12482,1.12515,1.1248,1.12497,16800000.0
2007-01-22 23:50:00,1.12492,1.12528,1.12485,1.12485,25800000.0
2007-01-22 23:51:00,1.12486,1.12533,1.12486,1.1249,14400000.0
2007-01-22 23:53:00,1.12498,1.12515,1.12483,1.12493,13000000.0
2007-01-22 23:54:00,1.12496,1.12568,1.12493,1.12508,11000000.0
2007-01-22 23:55:00,1.12508,1.12525,1.12492,1.12521,11800000.0
2007-01-22 23:57:00,1.12503,1.12531,1.12503,1.12511,11600000.0
2007-01-22 23:58:00,1.12529,1.12546,1.12491,1.12546,12600000.0
2007-01-22 23:59:00,1.12506,1.12506,1.12462,1.12462,7400000.0
2007-01-23 00:00:00,1.12486,1.12486,1.12443,1.12452,25400000.0
2007-01-23 00:01:00,1.12447,1.12477,1.12447,1.12476,22400000.0
2007-01-23 00:02:00,1.12493,1.12493,1.12434,1.12435,13400000.0
2007-01-23 00:03:00,1.12462,1.12462,1.12398,1.12418,11600000.0
2007-01-23 00:04:00,1.1239,1.12469,1.1239,1.12469,10200000.0
2007-01-23 00:05:00,1.12436,1.12443,1.12406,1.12443,19600000.0
2007-01-23 00:06:00,1.12444,1.12478,1.12444,1.12478,5000000.0
2007-01-23 00:08:00,1.12451,1.1248,1.12437,1.12456,18200000.0
2007-01-23 00:09:00,1.12455,1.12504,1.12421,1.12434,10200000.0
2007-01-23 00:10:00,1.12436,1.12444,1.12398,1.12409,21200000.0
2007-01-23 00:11:00,1.1242,1.12448,1.1242,1.12439,21200000.0
2007-01-23 00:12:00,1.12428,1.12454,1.12411,1.12411,14800000.0
2007-01-23 00:13:00,1.12473,1.12484,1.12465,1.12468,8000000.0
2007-01-23 00:15:00,1.1246,1.12509,1.12441,1.12441,14000000.0
2007-01-23 00:16:00,1.12473,1.12509,1.12465,1.1249,24800000.0
2007-01-23 00:17:00,1.1247,1.12511,1.1247,1.12472,8400000.0
2007-01-23 00:18:00,1.12423,1.12458,1.12423,1.12458,6800000.0
2007-01-23 00:22:00,1.12478,1.12478,1.12454,1.12454,5200000.0
2007-01-23 00:23:00,1.12452,1.12469,1.12443,1.12448,10200000.0
2007-01-23 00:24:00,1.12499,1.12499,1.12472,1.12472,6000000.0
2007-01-23 00:25:00,1.1252,1.1252,1.12479,1.12511,4200000.0
2007-01-23 00:26:00,1.12473,1.12529,1.12473,1.12529,6600000.0
2007-01-23 00:27:00,1.12488,1.12505,1.12488,1.12505,4000000.0
2007-01-23 00:30:00,1.12517,1.12528,1.12516,1.12528,8000000.0
2007-01-23 00:31:00,1.12517,1.1253,1.12489,1.12495,17000000.0
2007-01-23 00:32:00,1.12534,1.12534,1.12474,1.12533,9000000.0
2007-01-23 00:33:00,1.12532,1.12532,1.12495,1.12502,18800000.0
2007-01-23 00:34:00,1.12504,1.12558,1.12504,1.12526,6000000.0
2007-01-23 00:37:00,1.12556,1.12564,1.12519,1.12551,13200000.0
2007-01-23 00:40:00,1.12514,1.12528,1.12476,1.1251,16400000.0
2007-01-23 00:41:00,1.12501,1.1253,1.12494,1.12494,11000000.0
2007-01-23 00:42:00,1.12537,1.12569,1.12522,1.12557,13600000.0
2007-01-23 00:43:00,1.12541,1.12554,1.12516,1.12554,4800000.0
2007-01-23 00:44:00,1.12518,1.12518,1.12486,1.12514,24800000.0
2007-01-23 00:45:00,1.12548,1.12551,1.12493,1.12551,26400000.0
2007-01-23 00:46:00,1.12536,1.12559,1.12511,1.12559,29000000.0
2007-01-23 00:47:00,1.12529,1.12575,1.12511,1.12552,22600000.0
2007-01-23 00:48:00,1.12541,1.12541,1.12518,1.12523,13400000.0
2007-01-23 00:49:00,1.12478,1.12553,1.12478,1.12553,11600000.0
2007-01-23 00:50:00,1.12511,1.12534,1.12511,1.12515,14200000.0
2007-01-23 00:51:00,1.12511,1.12511,1.12485,1.12485,2600000.0
2007-01-23 00:53:00,1.12542,1.12542,1.12512,1.12531,6200000.0
2007-01-23 00:55:00,1.12462,1.12509,1.12462,1.12509,5000000.0
2007-01-23 00:56:00,1.12509,1.1257,1.12509,1.12527,19800000.0
2007-01-23 00:57:00,1.12587,1.12603,1.12533,1.12596,20400000.0
2007-01-23 00:58:00,1.12573,1.12601,1.12563,1.12563,16400000.0
2007-01-23 00:59:00,1.12574,1.12614,1.12552,1.12582,22600000.0
2007-01-23 01:00:00,1.12609,1.12662,1.12573,1.12662,21800000.0
2007-01-23 01:01:00,1.12607,1.12615,1.12534,1.12575,17400000.0
2007-01-23 01:02:00,1.12587,1.12622,1.12582,1.12582,18800000.0
2007-01-23 01:03:00,1.1257,1.1257,1.12554,1.12562,7800000.0
2007-01-23 01:04:00,1.12548,1.12548,1.12527,1.12527,4600000.0
2007-01-23 01:05:00,1.12542,1.1257,1.12539,1.12557,25800000.0
2007-01-23 01:06:00,1.12559,1.12587,1.12539,1.12584,30600000.0
2007-01-23 01:07:00,1.12569,1.12606,1.12569,1.12592,12600000.0
2007-01-23 01:08:00,1.12571,1.12578,1.12571,1.12578,9600000.0
2007-01-23 01:09:00,1.12557,1.12596,1.12546,1.12546,11400000.0
2007-01-23 01:10:00,1.1258,1.12613,1.1258,1.12613,14200000.0
2007-01-23 01:11:00,1.12583,1.12619,1.12583,1.126,4200000.0
2007-01-23 01:12:00,1.12604,1.12635,1.12559,1.12599,11200000.0
2007-01-23 01:13:00,1.12629,1.12629,1.12602,1.12607,19400000.0
2007-01-23 01:14:00,1.12594,1.1262,1.12575,1.1262,23800000.0
2007-01-23 01:15:00,1.12608,1.12638,1.12591,1.12595,6400000.0
2007-01-23 01:16:00,1.12605,1.12622,1.12593,1.12599,9400000.0
2007-01-23 01:17:00,1.12598,1.12601,1.12584,1.12598,28200000.0
2007-01-23 01:19:00,1.12571,1.1258,1.1254,1.1255,17600000.0
2007-01-23 01:20:00,1.12549,1.12575,1.12532,1.12536,18600000.0
2007-01-23 01:22:00,1.12581,1.12581,1.1255,1.1255,7400000.0
2007-01-23 01:23:00,1.12557,1.12582,1.12553,1.12575,8400000.0
2007-01-23 01:24:00,1.12586,1.12618,1.12578,1.12618,13200000.0
2007-01-23 01:25:00,1.12614,1.1265,1.12575,1.1265,12400000.0
2007-01-23 01:26:00,1.12611,1.12645,1.12611,1.12619,5000000.0
2007-01-23 01:27:00,1.12632,1.12656,1.12601,1.12601,18000000.0
2007-01-23 01:29:00,1.12583,1.12583,1.12543,1.12544,23200000.0
2007-01-23 01:30:00,1.12589,1.12589,1.12569,1.12578,10800000.0
2007-01-23 01:31:00,1.12595,1.12595,1.12556,1.12583,15800000.0
2007-01-23 01:32:00,1.12557,1.12599,1.12557,1.12589,12400000.0
2007-01-23 01:33:00,1.12583,1.12608,1.12545,1.12603,15800000.0
2007-01-23 01:34:00,1.12586,1.12644,1.12582,1.12605,15600000.0
2007-01-23 01:35:00,1.12592,1.12655,1.12592,1.1263,22200000.0
2007-01-23 01:36:00,1.12628,1.12628,1.12575,1.12608,16200000.0
2007-01-23 01:37:00,1.12597,1.12634,1.12596,1.1261,12000000.0
2007-01-23 01:38:00,1.12592,1.12592,1.12564,1.12571,13400000.0
2007-01-23 01:39:00,1.1259,1.12596,1.12554,1.12556,9800000.0
2007-01-23 01:40:00,1.12576,1.12587,1.12563,1.1258,13200000.0
2007-01-23 01:42:00,1.12569,1.12569,1.12534,1.12536,13400000.0
2007-01-23 01:43:00,1.12583,1.12583,1.12497,1.1251,13800000.0
2007-01-23 01:44:00,1.12531,1.12565,1.12514,1.12514,15200000.0
2007-01-23 01:45:00,1.12562,1.12562,1.12529,1.1254,5600000.0
2007-01-23 01:46:00,1.12509,1.1252,1.12509,1.1252,5600000.0
2007-01-23 01:47:00,1.12524,1.12563,1.12524,1.12563,6800000.0
2007-01-23 01:48:00,1.12523,1.12547,1.12519,1.12531,8400000.0
2007-01-23 01:49:00,1.12537,1.1254,1.12515,1.12515,9800000.0
2007-01-23 01:50:00,1.12508,1.12611,1.12508,1.12541,20600000.0
2007-01-23 01:51:00,1.1259,1.12606,1.12529,1.12529,9800000.0
2007-01-23 01:52:00,1.12527,1.12553,1.12527,1.12546,16800000.0
2007-01-23 01:53:00,1.12597,1.12597,1.12535,1.12537,10400000.0
2007-01-23 01:54:00,1.12551,1.12581,1.12551,1.12581,9200000.0
2007-01-23 01:55:00,1.12581,1.12581,1.12527,1.12529,28200000.0
2007-01-23 01:56:00,1.12573,1.12573,1.12526,1.12545,20800000.0
2007-01-23 01:57:00,1.12553,1.12557,1.12538,1.12551,11000000.0
2007-01-23 01:58:00,1.12582,1.12612,1.12567,1.12612,15400000.0
2007-01-23 01:59:00,1.12602,1.12636,1.12571,1.12578,33200000.0
2007-01-23 02:00:00,1.12586,1.12587,1.12543,1.12587,10600000.0
2007-01-23 02:01:00,1.12589,1.12589,1.12555,1.12587,27600000.0
2007-01-23 02:02:00,1.12554,1.12554,1.12495,1.12533,6200000.0
2007-01-23 02:03:00,1.1255,1.12598,1.1255,1.12584,12400000.0
2007-01-23 02:04:00,1.12644,1.12644,1.12563,1.12608,17000000.0
2007-01-23 02:05:00,1.12609,1.12614,1.12582,1.12582,8000000.0
2007-01-23 02:06:00,1.12581,1.12614,1.12536,1.1256,18800000.0
2007-01-23 02:07:00,1.12606,1.1266,1.12581,1.12642,17200000.0
2007-01-23 02:08:00,1.12611,1.12612,1.12572,1.12612,12400000.0
2007-01-23 02:09:00,1.12606,1.12614,1.12593,1.12612,11400000.0
2007-01-23 02:10:00,1.12593,1.12628,1.12586,1.1261,15000000.0
2007-01-23 02:11:00,1.12571,1.12631,1.12558,1.12558,7600000.0
2007-01-23 02:12:00,1.1255,1.12587,1.12536,1.12587,19400000.0
2007-01-23 02:13:00,1.12599,1.12611,1.12586,1.12586,14800000.0
2007-01-23 02:14:00,1.12577,1.12621,1.12577,1.12602,15800000.0
2007-01-23 02:15:00,1.1261,1.12636,1.12578,1.12591,10400000.0
2007-01-23 02:16:00,1.12592,1.12639,1.12577,1.12598,25600000.0
2007-01-23 02:17:00,1.12622,1.12622,1.12586,1.12588,6400000.0
2007-01-23 02:18:00,1.12593,1.12598,1.12549,1.1257,13800000.0
2007-01-23 02:19:00,1.12594,1.12623,1.12575,1.12617,14600000.0
2007-01-23 02:20:00,1.12658,1.12658,1.12589,1.1262,9800000.0
2007-01-23 02:22:00,1.12623,1.12623,1.12576,1.12583,14400000.0
2007-01-23 02:23:00,1.12605,1.12633,1.12605,1.12615,15200000.0
2007-01-23 02:24:00,1.12634,1.12642,1.12593,1.12617,22800000.0
2007-01-23 02:26:00,1.12627,1.12647,1.12622,1.12647,26000000.0
2007-01-23 02:27:00,1.12613,1.12644,1.12613,1.12644,3200000.0
2007-01-23 02:29:00,1.12619,1.12664,1.12589,1.12664,15600000.0
2007-01-23 02:30:00,1.12633,1.12652,1.12633,1.1264,10600000.0
2007-01-23 02:31:00,1.12633,1.12643,1.12595,1.12604,7400000.0
2007-01-23 02:32:00,1.1262,1.12684,1.1262,1.12684,6600000.0
2007-01-23 02:33:00,1.12634,1.12659,1.12634,1.12659,3600000.0
2007-01-23 02:34:00,1.12659,1.12659,1.12587,1.12587,3200000.0
2007-01-23 02:35:00,1.12637,1.12654,1.12632,1.1265,8200000.0
2007-01-23 02:36:00,1.12649,1.12692,1.12627,1.12644,18200000.0
2007-01-23 02:37:00,1.1265,1.12675,1.12639,1.12662,12600000.0
2007-01-23 02:38:00,1.12661,1.12679,1.12634,1.12641,21800000.0
2007-01-23 02:39:00,1.12643,1.12661,1.1262,1.1265,9400000.0
2007-01-23 02:41:00,1.12617,1.12626,1.1258,1.12626,12600000.0
2007-01-23 02:42:00,1.12639,1.12639,1.12605,1.12626,21000000.0
2007-01-23 02:43:00,1.12617,1.12617,1.12561,1.12578,16600000.0
2007-01-23 02:44:00,1.12591,1.12655,1.12591,1.12633,15200000.0
2007-01-23 02:45:00,1.12624,1.12648,1.12596,1.12622,16200000.0
2007-01-23 02:46:00,1.12623,1.12666,1.12617,1.12666,13000000.0
2007-01-23 02:47:00,1.12643,1.12648,1.12606,1.12645,21600000.0
2007-01-23 02:48:00,1.12615,1.12633,1.12606,1.12633,12200000.0
2007-01-23 02:49:00,1.12628,1.12628,1.1262,1.12625,10000000.0
2007-01-23 02:50:00,1.12608,1.12657,1.12605,1.12605,7400000.0
2007-01-23 02:51:00,1.12604,1.12612,1.12574,1.12596,14800000.0
2007-01-23 02:52:00,1.12608,1.12626,1.12591,1.12616,21600000.0
2007-01-23 02:53:00,1.12615,1.12678,1.12615,1.12648,15000000.0
2007-01-23 02:54:00,1.12671,1.12674,1.12638,1.12674,21200000.0
2007-01-23 02:55:00,1.12652,1.12711,1.1261,1.12645,16400000.0
2007-01-23 02:56:00,1.12621,1.12655,1.12607,1.12614,30800000.0
2007-01-23 02:57:00,1.1261,1.12624,1.12604,1.12624,12000000.0
2007-01-23 02:58:00,1.12664,1.12677,1.12637,1.12637,10000000.0
2007-01-23 02:59:00,1.12633,1.12669,1.12633,1.12658,17800000.0
2007-01-23 03:00:00,1.12701,1.12709,1.1266,1.1266,7600000.0
2007-01-23 03:01:00,1.12653,1.12653,1.12639,1.12639,4800000.0
2007-01-23 03:02:00,1.12631,1.12632,1.126,1.126,6600000.0
2007-01-23 03:03:00,1.12641,1.12651,1.12641,1.12651,6800000.0
2007-01-23 03:04:00,1.12622,1.12654,1.12602,1.12602,29000000.0
2007-01-23 03:05:00,1.12626,1.12664,1.12596,1.12613,15200000.0
2007-01-23 03:07:00,1.12656,1.12656,1.12608,1.1262,30400000.0
2007-01-23 03:08:00,1.12628,1.12661,1.12628,1.12649,11000000.0
2007-01-23 03:09:00,1.12677,1.12698,1.12647,1.12671,8600000.0
2007-01-23 03:10:00,1.12703,1.12725,1.12686,1.12725,14800000.0
2007-01-23 03:11:00,1.12703,1.12705,1.12703,1.12705,2600000.0
2007-01-23 03:12:00,1.12682,1.12704,1.12682,1.12704,12400000.0
2007-01-23 03:13:00,1.12708,1.12725,1.12692,1.12692,23200000.0
2007-01-23 03:14:00,1.12769,1.12769,1.12691,1.12715,24000000.0
2007-01-23 03:15:00,1.12701,1.12718,1.12676,1.12704,22000000.0
2007-01-23 03:16:00,1.12701,1.12731,1.12696,1.12696,15600000.0
2007-01-23 03:17:00,1.12691,1.12745,1.12691,1.12745,8600000.0
2007-01-23 03:18:00,1.12745,1.1276,1.12715,1.12715,6200000.0
2007-01-23 03:19:00,1.12749,1.12773,1.12708,1.12737,7000000.0
2007-01-23 03:20:00,1.12742,1.12758,1.1271,1.12713,24000000.0
2007-01-23 03:21:00,1.12704,1.12725,1.12701,1.12705,17200000.0
2007-01-23 03:22:00,1.12718,1.12722,1.12697,1.12703,5800000.0
2007-01-23 03:23:00,1.12695,1.12709,1.1269,1.12705,17800000.0
2007-01-23 03:24:00,1.12704,1.12728,1.12689,1.12697,13000000.0
2007-01-23 03:25:00,1.1273,1.12735,1.12704,1.12735,17800000.0
2007-01-23 03:27:00,1.12736,1.12761,1.12727,1.12754,14800000.0
2007-01-23 03:28:00,1.12782,1.12782,1.12705,1.1274,9400000.0
2007-01-23 03:29:00,1.1272,1.12774,1.1272,1.12771,10000000.0
2007-01-23 03:30:00,1.12754,1.12787,1.12735,1.12758,17800000.0
2007-01-23 03:31:00,1.12768,1.12768,1.12722,1.12722,12000000.0
2007-01-23 03:32:00,1.12817,1.12817,1.12737,1.12757,21600000.0
2007-01-23 03:33:00,1.12764,1.12778,1.1273,1.12778,12400000.0
2007-01-23 03:34:00,1.12758,1.12812,1.12758,1.12766,18600000.0
2007-01-23 03:35:00,1.12755,1.12796,1.12755,1.1277,6800000.0
2007-01-23 03:36:00,1.12778,1.12809,1.1276,1.1276,8800000.0
2007-01-23 03:37:00,1.12783,1.12838,1.12772,1.12804,15200000.0
2007-01-23 03:39:00,1.12736,1.12783,1.12736,1.12746,11600000.0
2007-01-23 03:40:00,1.12706,1.12783,1.12706,1.12747,11800000.0
2007-01-23 03:41:00,1.12763,1.12795,1.12756,1.12756,20800000.0
2007-01-23 03:44:00,1.12741,1.12768,1.12741,1.12768,8200000.0
2007-01-23 03:45:00,1.12742,1.12773,1.12742,1.12773,4200000.0
2007-01-23 03:47:00,1.12772,1.12772,1.12748,1.1276,19200000.0
2007-01-23 03:48:00,1.12742,1.12793,1.12728,1.12753,18600000.0
2007-01-23 03:49:00,1.12797,1.12797,1.1274,1.12778,11600000.0
2007-01-23 03:50:00,1.12749,1.12776,1.12746,1.12774,17000000.0
2007-01-23 03:51:00,1.1278,1.12822,1.12767,1.12779,21200000.0
2007-01-23 03:53:00,1.12746,1.12796,1.12742,1.12781,17600000.0
2007-01-23 03:54:00,1.12798,1.12798,1.12726,1.12749,20400000.0
2007-01-23 03:55:00,1.12759,1.12805,1.1274,1.12799,13000000.0
2007-01-23 03:56:00,1.12721,1.12746,1.12704,1.12736,11200000.0
2007-01-23 03:57:00,1.12718,1.12758,1.12718,1.12758,8600000.0
2007-01-23 03:58:00,1.1274,1.12764,1.12735,1.12764,11400000.0
2007-01-23 03:59:00,1.1274,1.12771,1.12728,1.12746,10400000.0
2007-01-23 04:00:00,1.1273,1.12801,1.12723,1.12752,19400000.0
2007-01-23 04:02:00,1.12729,1.12738,1.12672,1.12672,18400000.0
2007-01-23 04:03:00,1.12683,1.12726,1.12682,1.12682,15600000.0
2007-01-23 04:04:00,1.12658,1.12658,1.12627,1.12648,16400000.0
2007-01-23 04:05:00,1.12658,1.12687,1.12646,1.12646,14600000.0
2007-01-23 04:06:00,1.12637,1.12708,1.12637,1.12708,7600000.0
2007-01-23 04:07:00,1.12667,1.12679,1.12647,1.12647,9200000.0
2007-01-23 04:08:00,1.12711,1.12711,1.12636,1.12651,13000000.0
2007-01-23 04:09:00,1.12671,1.12689,1.12662,1.1268,17800000.0
2007-01-23 04:11:00,1.12671,1.12703,1.12671,1.12686,15600000.0
2007-01-23 04:12:00,1.12673,1.12703,1.12658,1.12703,28000000.0
2007-01-23 04:13:00,1.12675,1.12687,1.12642,1.12642,26800000.0
2007-01-23 04:14:00,1.12691,1.12691,1.1266,1.1266,9000000.0
2007-01-23 04:15:00,1.12665,1.12721,1.12656,1.12721,10400000.0
2007-01-23 04:16:00,1.12719,1.12723,1.12682,1.12709,10200000.0
2007-01-23 04:20:00,1.12701,1.1272,1.12701,1.12715,8000000.0
2007-01-23 04:22:00,1.12742,1.12759,1.12716,1.12729,8400000.0
2007-01-23 04:23:00,1.1274,1.12787,1.12727,1.12727,13000000.0
2007-01-23 04:24:00,1.12783,1.12788,1.12743,1.12748,17000000.0
2007-01-23 04:25:00,1.12757,1.12759,1.12727,1.12727,13200000.0
2007-01-23 04:26:00,1.12728,1.12747,1.12728,1.12731,13000000.0
2007-01-23 04:27:00,1.12741,1.12767,1.12741,1.12767,2600000.0
2007-01-23 04:28:00,1.12741,1.12755,1.12741,1.12755,4800000.0
2007-01-23 04:29:00,1.12726,1.12783,1.12726,1.12761,7200000.0
2007-01-23 04:30:00,1.12771,1.128,1.1277,1.12772,11800000.0
2007-01-23 04:31:00,1.12765,1.12778,1.1271,1.1277,13400000.0
2007-01-23 04:32:00,1.12739,1.12753,1.12733,1.12744,15400000.0
2007-01-23 04:33:00,1.12723,1.12755,1.12705,1.12705,24400000.0
2007-01-23 04:34:00,1.12721,1.12752,1.12721,1.12752,8400000.0
2007-01-23 04:35:00,1.12731,1.12731,1.12705,1.12705,13200000.0
2007-01-23 04:36:00,1.12728,1.12755,1.12728,1.12729,9000000.0
2007-01-23 04:37:00,1.12761,1.12782,1.12716,1.12758,16800000.0
2007-01-23 04:38:00,1.12736,1.1276,1.12736,1.12743,6000000.0
2007-01-23 04:39:00,1.12752,1.12777,1.12739,1.12739,11000000.0
2007-01-23 04:40:00,1.12678,1.12707,1.12678,1.12707,4800000.0
2007-01-23 04:41:00,1.12703,1.12714,1.12702,1.12714,13200000.0
2007-01-23 04:42:00,1.12708,1.12751,1.12708,1.1275,8400000.0
2007-01-23 04:43:00,1.12758,1.12762,1.12723,1.12741,18000000.0
2007-01-23 04:44:00,1.12781,1.12808,1.12743,1.12758,14200000.0
2007-01-23 04:45:00,1.1278,1.1278,1.12705,1.12714,9000000.0
2007-01-23 04:46:00,1.12743,1.12781,1.12726,1.12768,17400000.0
2007-01-23 04:47:00,1.1276,1.12776,1.12757,1.12776,7600000.0
2007-01-23 04:48:00,1.128,1.128,1.12758,1.12758,19600000.0
2007-01-23 04:49:00,1.12763,1.12796,1.12741,1.12796,13800000.0
2007-01-23 04:50:00,1.12775,1.12775,1.12718,1.12761,13600000.0
2007-01-23 04:51:00,1.12763,1.12805,1.12759,1.12784,21200000.0
2007-01-23 04:52:00,1.12774,1.12805,1.12769,1.12785,15200000.0
2007-01-23 04:53:00,1.12761,1.12773,1.12736,1.12749,8400000.0
2007-01-23 04:55:00,1.12763,1.1278,1.12762,1.1278,8200000.0
2007-01-23 04:56:00,1.12765,1.12765,1.1275,1.12765,11200000.0
2007-01-23 04:57:00,1.12752,1.1277,1.12729,1.1277,8800000.0
2007-01-23 04:58:00,1.1276,1.12769,1.1273,1.1273,12400000.0
2007-01-23 04:59:00,1.12765,1.12765,1.12733,1.12742,20200000.0
2007-01-23 05:00:00,1.12759,1.12783,1.12759,1.12769,24200000.0
2007-01-23 05:01:00,1.12773,1.12773,1.12739,1.12748,3600000.0
2007-01-23 05:02:00,1.12714,1.12773,1.12714,1.12773,16400000.0
2007-01-23 05:03:00,1.1278,1.12786,1.12747,1.12754,12200000.0
2007-01-23 05:05:00,1.12751,1.12776,1.12737,1.1274,14400000.0
2007-01-23 05:06:00,1.12749,1.12759,1.12738,1.12739,7400000.0
2007-01-23 05:07:00,1.12731,1.12731,1.12704,1.12704,25400000.0
2007-01-23 05:08:00,1.12758,1.12758,1.12714,1.12714,3600000.0
2007-01-23 05:09:00,1.12736,1.12782,1.12718,1.12734,9000000.0
2007-01-23 05:10:00,1.12726,1.12752,1.12699,1.12734,11000000.0
2007-01-23 05:11:00,1.12736,1.12773,1.12736,1.12773,2600000.0
2007-01-23 05:12:00,1.12736,1.12736,1.12687,1.12687,6400000.0
2007-01-23 05:13:00,1.12746,1.12782,1.12714,1.12782,7200000.0
2007-01-23 05:14:00,1.1273,1.12759,1.12725,1.12725,7600000.0
2007-01-23 05:16:00,1.12726,1.12752,1.12726,1.12731,6400000.0
2007-01-23 05:17:00,1.12735,1.12749,1.12717,1.12744,5200000.0
2007-01-23 05:18:00,1.12733,1.12733,1.12731,1.12731,4800000.0
2007-01-23 05:19:00,1.12723,1.1278,1.12722,1.12739,16800000.0
2007-01-23 05:20:00,1.12735,1.1278,1.12729,1.1278,15800000.0
2007-01-23 05:21:00,1.12753,1.12785,1.12739,1.12752,6800000.0
2007-01-23 05:22:00,1.12748,1.12748,1.12728,1.12728,13400000.0
2007-01-23 05:23:00,1.12734,1.12794,1.1273,1.1273,9400000.0
2007-01-23 05:24:00,1.12747,1.12788,1.12737,1.12752,14400000.0
2007-01-23 05:25:00,1.12749,1.12753,1.127,1.127,17000000.0
2007-01-23 05:28:00,1.12721,1.12752,1.12699,1.12699,6800000.0
2007-01-23 05:29:00,1.12728,1.12764,1.12686,1.12702,26600000.0
2007-01-23 05:30:00,1.127,1.12743,1.12692,1.127,8400000.0
2007-01-23 05:31:00,1.12705,1.12705,1.12673,1.12682,18400000.0
2007-01-23 05:33:00,1.12678,1.12727,1.12667,1.12682,12600000.0
2007-01-23 05:34:00,1.12711,1.12732,1.12711,1.12732,6200000.0
2007-01-23 05:36:00,1.12735,1.12743,1.12721,1.12724,19800000.0
2007-01-23 05:37:00,1.12743,1.12762,1.12733,1.12762,5800000.0
2007-01-23 05:38:00,1.12687,1.12719,1.12687,1.12699,19600000.0
2007-01-23 05:39:00,1.12731,1.12738,1.12709,1.12738,9000000.0
2007-01-23 05:40:00,1.12731,1.12731,1.12691,1.12719,7600000.0
2007-01-23 05:41:00,1.12691,1.12713,1.12655,1.12688,16000000.0
2007-01-23 05:42:00,1.12723,1.12724,1.12687,1.12695,19200000.0
2007-01-23 05:43:00,1.12698,1.12739,1.12673,1.12722,11800000.0
2007-01-23 05:44:00,1.12701,1.12746,1.12701,1.12717,3600000.0
2007-01-23 05:45:00,1.12734,1.12734,1.12687,1.1271,27000000.0
2007-01-23 05:46:00,1.12701,1.12704,1.12683,1.12691,16200000.0
2007-01-23 05:47:00,1.12689,1.12693,1.12647,1.12647,18400000.0
2007-01-23 05:48:00,1.12674,1.12677,1.12648,1.12648,14800000.0
2007-01-23 05:49:00,1.12686,1.12689,1.12686,1.12689,3200000.0
2007-01-23 05:51:00,1.12712,1.12752,1.12689,1.12749,12200000.0
2007-01-23 05:52:00,1.12653,1.12712,1.12653,1.12712,12200000.0
2007-01-23 05:53:00,1.12719,1.12733,1.12695,1.12695,18800000.0
2007-01-23 05:54:00,1.12719,1.12735,1.12709,1.12729,18600000.0
2007-01-23 05:55:00,1.12741,1.12754,1.12694,1.12704,13200000.0
2007-01-23 05:56:00,1.12707,1.12707,1.12699,1.12699,5000000.0
2007-01-23 05:57:00,1.12703,1.12749,1.12703,1.12749,7400000.0
2007-01-23 05:58:00,1.1273,1.12763,1.12723,1.12732,11800000.0
2007-01-23 05:59:00,1.12753,1.12753,1.12721,1.12721,9800000.0
2007-01-23 06:00:00,1.12739,1.12761,1.12719,1.12719,16200000.0
2007-01-23 06:02:00,1.12731,1.12731,1.1272,1.1272,3600000.0
2007-01-23 06:03:00,1.1273,1.12739,1.1273,1.12739,2000000.0
2007-01-23 06:04:00,1.12727,1.12778,1.12721,1.12721,23200000.0
2007-01-23 06:05:00,1.12733,1.12733,1.12725,1.12725,3200000.0
2007-01-23 06:07:00,1.12749,1.12773,1.12749,1.12773,8200000.0
2007-01-23 06:08:00,1.12755,1.12782,1.12755,1.12757,10200000.0
2007-01-23 06:09:00,1.1272,1.1279,1.1272,1.1275,8400000.0
2007-01-23 06:10:00,1.12747,1.12763,1.12724,1.12763,11800000.0
2007-01-23 06:11:00,1.12762,1.12762,1.12726,1.12734,18800000.0
2007-01-23 06:12:00,1.12719,1.12752,1.12717,1.12752,20200000.0
2007-01-23 06:13:00,1.12743,1.12743,1.1271,1.1271,11200000.0
2007-01-23 06:14:00,1.12743,1.12748,1.12729,1.1274,7000000.0
2007-01-23 06:15:00,1.12733,1.12767,1.12702,1.12718,12600000.0
2007-01-23 06:16:00,1.12748,1.12755,1.12731,1.12755,3600000.0
2007-01-23 06:17:00,1.12714,1.12747,1.12709,1.12747,10600000.0
2007-01-23 06:19:00,1.12769,1.12774,1.12751,1.12756,14000000.0
2007-01-23 06:20:00,1.12738,1.12738,1.12736,1.12736,3200000.0
2007-01-23 06:21:00,1.12733,1.12766,1.12733,1.12736,7400000.0
2007-01-23 06:22:00,1.12725,1.1278,1.12698,1.12698,11200000.0
2007-01-23 06:24:00,1.12701,1.12701,1.12682,1.12682,10800000.0
2007-01-23 06:26:00,1.12707,1.12727,1.12703,1.12703,6200000.0
2007-01-23 06:27:00,1.12703,1.12723,1.12703,1.12711,9800000.0
2007-01-23 06:28:00,1.12756,1.12766,1.12723,1.12723,4000000.0
2007-01-23 06:29:00,1.1275,1.1275,1.12706,1.12731,10600000.0
2007-01-23 06:30:00,1.12736,1.12736,1.12707,1.12718,6400000.0
2007-01-23 06:31:00,1.12751,1.12751,1.1272,1.1273,20200000.0
2007-01-23 06:32:00,1.12717,1.12717,1.12698,1.12713,9200000.0
2007-01-23 06:33:00,1.1271,1.12753,1.1271,1.12753,13400000.0
2007-01-23 06:34:00,1.12741,1.12741,1.12706,1.12726,14000000.0
2007-01-23 06:35:00,1.12724,1.12769,1.12724,1.12736,23400000.0
2007-01-23 06:36:00,1.12762,1.12804,1.12746,1.12804,5800000.0
2007-01-23 06:37:00,1.12766,1.12766,1.12737,1.1275,8200000.0
2007-01-23 06:38:00,1.12754,1.12767,1.12722,1.12767,10800000.0
2007-01-23 06:39:00,1.12764,1.12764,1.12704,1.12736,10000000.0
2007-01-23 06:41:00,1.12752,1.12777,1.12701,1.12762,28200000.0
2007-01-23 06:42:00,1.12739,1.12747,1.12727,1.12727,17400000.0
2007-01-23 06:43:00,1.12747,1.12747,1.12695,1.12729,10000000.0
2007-01-23 06:46:00,1.12765,1.12765,1.12695,1.12695,6200000.0
2007-01-23 06:47:00,1.12756,1.12756,1.12731,1.12731,8200000.0
2007-01-23 06:49:00,1.12796,1.12801,1.12769,1.12794,14800000.0
2007-01-23 06:50:00,1.12755,1.1278,1.12741,1.12766,24800000.0
2007-01-23 06:51:00,1.12798,1.12798,1.12769,1.12769,9400000.0
2007-01-23 06:52:00,1.12787,1.12796,1.12742,1.12747,13800000.0
2007-01-23 06:53:00,1.1275,1.12784,1.1274,1.1276,21200000.0
2007-01-23 06:54:00,1.12746,1.12805,1.12746,1.12805,10000000.0
2007-01-23 06:55:00,1.12809,1.12814,1.12785,1.12785,11400000.0
2007-01-23 06:56:00,1.1276,1.12773,1.12724,1.12748,9400000.0
2007-01-23 06:58:00,1.12725,1.12785,1.12718,1.1273,13800000.0
2007-01-23 06:59:00,1.12784,1.12784,1.12731,1.12755,15800000.0
2007-01-23 07:00:00,1.12729,1.12732,1.12717,1.12717,4800000.0
2007-01-23 07:02:00,1.12744,1.12788,1.12739,1.12769,7600000.0
2007-01-23 07:03:00,1.12759,1.12759,1.1271,1.1271,24400000.0
2007-01-23 07:04:00,1.12764,1.12764,1.12708,1.12708,8400000.0
2007-01-23 07:05:00,1.1272,1.12745,1.12689,1.12718,11000000.0
2007-01-23 07:07:00,1.12712,1.12718,1.12706,1.12716,9400000.0
2007-01-23 07:08:00,1.12728,1.12748,1.12717,1.12748,5800000.0
2007-01-23 07:09:00,1.1275,1.12804,1.1275,1.12762,8800000.0
2007-01-23 07:10:00,1.12726,1.1274,1.12707,1.12733,10800000.0
2007-01-23 07:11:00,1.12717,1.12749,1.12684,1.12684,20400000.0
2007-01-23 07:12:00,1.12726,1.12754,1.12717,1.12748,9800000.0
2007-01-23 07:13:00,1.1276,1.12761,1.12722,1.12722,17400000.0
2007-01-23 07:14:00,1.12759,1.12769,1.12738,1.1276,13200000.0
2007-01-23 07:15:00,1.12726,1.12726,1.12716,1.12716,5400000.0
2007-01-23 07:16:00,1.1271,1.12753,1.12708,1.12753,10600000.0
2007-01-23 07:17:00,1.12712,1.12721,1.12712,1.12721,6200000.0
2007-01-23 07:18:00,1.12729,1.1277,1.12715,1.1277,8200000.0
2007-01-23 07:19:00,1.12707,1.12779,1.12688,1.12779,22200000.0
2007-01-23 07:20:00,1.12726,1.12743,1.12726,1.12741,10200000.0
2007-01-23 07:23:00,1.12769,1.12777,1.12746,1.12758,15400000.0
2007-01-23 07:24:00,1.12739,1.12739,1.12687,1.12687,4000000.0
2007-01-23 07:25:00,1.1274,1.12747,1.1274,1.12747,2600000.0
2007-01-23 07:26:00,1.1275,1.1275,1.12743,1.12743,2600000.0
2007-01-23 07:28:00,1.12737,1.12759,1.12736,1.12737,10400000.0
2007-01-23 07:29:00,1.1275,1.1275,1.12744,1.12748,4200000.0
2007-01-23 07:30:00,1.12781,1.12822,1.12765,1.12782,11200000.0
2007-01-23 07:32:00,1.12766,1.12779,1.12766,1.12779,4200000.0
2007-01-23 07:33:00,1.1276,1.12805,1.12751,1.12751,9200000.0
2007-01-23 07:34:00,1.12753,1.12777,1.12753,1.12767,7800000.0
2007-01-23 07:36:00,1.12785,1.12801,1.1276,1.12775,12200000.0
2007-01-23 07:37:00,1.12787,1.12787,1.1271,1.1271,11800000.0
2007-01-23 07:38:00,1.12756,1.12756,1.12687,1.12717,7600000.0
2007-01-23 07:39:00,1.12737,1.12816,1.12737,1.12752,12400000.0
2007-01-23 07:44:00,1.12786,1.12795,1.12777,1.12784,11200000.0
2007-01-23 07:46:00,1.12799,1.12803,1.12799,1.12803,10600000.0
2007-01-23 07:47:00,1.1281,1.12826,1.12806,1.12818,5200000.0
2007-01-23 07:48:00,1.12766,1.12783,1.12756,1.12783,17400000.0
2007-01-23 07:49:00,1.12793,1.1286,1.12787,1.12817,10600000.0
2007-01-23 07:50:00,1.12764,1.12822,1.12764,1.1277,15600000.0
2007-01-23 07:52:00,1.12776,1.1278,1.12774,1.12774,7200000.0
2007-01-23 07:53:00,1.12767,1.12812,1.12767,1.12773,13600000.0
2007-01-23 07:54:00,1.1278,1.12812,1.12746,1.12767,12200000.0
2007-01-23 07:56:00,1.1279,1.12798,1.12755,1.12793,9200000.0
2007-01-23 07:57:00,1.12767,1.12793,1.12767,1.12777,7400000.0
2007-01-23 07:58:00,1.12742,1.12767,1.12711,1.12749,9800000.0
2007-01-23 07:59:00,1.1279,1.12796,1.12753,1.12776,10200000.0
2007-01-23 08:00:00,1.12749,1.12749,1.12737,1.12749,16800000.0
2007-01-23 08:01:00,1.12711,1.12763,1.12711,1.12763,5000000.0
2007-01-23 08:02:00,1.12804,1.12804,1.1274,1.12751,12600000.0
2007-01-23 08:04:00,1.1275,1.1277,1.12737,1.1276,16200000.0
2007-01-23 08:06:00,1.12742,1.12752,1.12742,1.12752,2000000.0
2007-01-23 08:07:00,1.12736,1.12753,1.12723,1.12753,31600000.0
2007-01-23 08:08:00,1.12712,1.12735,1.12712,1.12735,14400000.0
2007-01-23 08:09:00,1.12734,1.12756,1.12734,1.12755,5800000.0
2007-01-23 08:12:00,1.12748,1.12784,1.12721,1.12739,23000000.0
2007-01-23 08:13:00,1.12749,1.12767,1.12714,1.12753,14000000.0
2007-01-23 08:14:00,1.12733,1.1277,1.12691,1.12745,11200000.0
2007-01-23 08:15:00,1.12727,1.12793,1.12727,1.12756,8800000.0
2007-01-23 08:16:00,1.12735,1.1275,1.12728,1.1273,16000000.0
2007-01-23 08:17:00,1.12736,1.12755,1.12709,1.12755,13400000.0
2007-01-23 08:18:00,1.12734,1.12792,1.12734,1.12762,9600000.0
2007-01-23 08:20:00,1.12711,1.12734,1.127,1.12725,17800000.0
2007-01-23 08:21:00,1.12756,1.12756,1.12666,1.12711,33800000.0
2007-01-23 08:22:00,1.12695,1.12717,1.12685,1.12685,5800000.0
2007-01-23 08:23:00,1.12678,1.12707,1.12678,1.12687,20800000.0
2007-01-23 08:24:00,1.12706,1.12708,1.12705,1.12705,3600000.0
2007-01-23 08:25:00,1.12702,1.12702,1.12701,1.12701,2600000.0
2007-01-23 08:26:00,1.12678,1.12707,1.12678,1.12698,8200000.0
2007-01-23 08:27:00,1.12717,1.12737,1.12695,1.12724,7800000.0
2007-01-23 08:28:00,1.12716,1.12716,1.12667,1.12667,10400000.0
2007-01-23 08:29:00,1.12707,1.12714,1.12703,1.12703,8200000.0
2007-01-23 08:30:00,1.12715,1.12752,1.12709,1.12713,6600000.0
2007-01-23 08:31:00,1.12698,1.12739,1.12698,1.12739,16200000.0
2007-01-23 08:33:00,1.12719,1.12758,1.12719,1.12758,8000000.0
2007-01-23 08:34:00,1.12749,1.12749,1.1271,1.12715,8600000.0
2007-01-23 08:35:00,1.12717,1.1275,1.12714,1.12736,14400000.0
2007-01-23 08:36:00,1.12737,1.1277,1.12715,1.1277,15800000.0
2007-01-23 08:37:00,1.1275,1.1276,1.12735,1.1276,6800000.0
2007-01-23 08:38:00,1.12731,1.12788,1.12719,1.12733,17200000.0
2007-01-23 08:39:00,1.12713,1.12736,1.12696,1.12696,15000000.0
2007-01-23 08:40:00,1.12731,1.12753,1.12731,1.12753,8600000.0
2007-01-23 08:41:00,1.12731,1.1274,1.12708,1.1274,22000000.0
2007-01-23 08:44:00,1.12735,1.12795,1.12716,1.12795,8000000.0
2007-01-23 08:45:00,1.12778,1.12803,1.12738,1.12738,16600000.0
2007-01-23 08:46:00,1.1277,1.12796,1.1277,1.12796,8800000.0
2007-01-23 08:47:00,1.1277,1.1277,1.12736,1.12736,6800000.0
2007-01-23 08:48:00,1.12759,1.12789,1.12739,1.12741,20000000.0
2007-01-23 08:49:00,1.12767,1.12778,1.12758,1.12758,10600000.0
2007-01-23 08:50:00,1.1278,1.12823,1.12762,1.12823,12200000.0
2007-01-23 08:51:00,1.12755,1.12797,1.12741,1.12779,72200000.0
2007-01-23 08:52:00,1.1275,1.12803,1.1275,1.12803,11000000.0
2007-01-23 08:53:00,1.12783,1.12783,1.12716,1.12741,15200000.0
2007-01-23 08:54:00,1.12751,1.12775,1.12735,1.12739,10400000.0
2007-01-23 08:55:00,1.12779,1.12811,1.12725,1.12725,23400000.0
2007-01-23 08:57:00,1.12791,1.12791,1.12748,1.12788,8800000.0
2007-01-23 08:58:00,1.1278,1.12799,1.12726,1.12779,20800000.0
2007-01-23 08:59:00,1.12745,1.12799,1.12745,1.12752,13200000.0
2007-01-23 09:00:00,1.12738,1.12766,1.12733,1.12758,18000000.0
2007-01-23 09:01:00,1.12721,1.12766,1.12702,1.12766,11400000.0
2007-01-23 09:02:00,1.12758,1.12808,1.1275,1.12785,6800000.0
2007-01-23 09:03:00,1.12759,1.12785,1.12756,1.12785,14600000.0
2007-01-23 09:04:00,1.12777,1.12791,1.12771,1.12788,13200000.0
2007-01-23 09:05:00,1.12763,1.12796,1.12763,1.12795,11400000.0
2007-01-23 09:06:00,1.12782,1.12814,1.12777,1.12787,13200000.0
2007-01-23 09:07:00,1.12752,1.12826,1.12743,1.12744,30200000.0
2007-01-23 09:08:00,1.12736,1.1277,1.12729,1.12757,12400000.0
2007-01-23 09:09:00,1.12776,1.12776,1.12746,1.12746,16400000.0
2007-01-23 09:10:00,1.12758,1.1276,1.12712,1.12746,10800000.0
2007-01-23 09:11:00,1.1274,1.12762,1.1274,1.12751,19200000.0
2007-01-23 09:12:00,1.12784,1.12805,1.1274,1.12805,17400000.0
2007-01-23 09:13:00,1.12818,1.12831,1.12783,1.12788,18000000.0
2007-01-23 09:14:00,1.12795,1.12814,1.12781,1.12802,6800000.0
2007-01-23 09:15:00,1.12771,1.12837,1.12771,1.12777,14000000.0
2007-01-23 09:17:00,1.12776,1.12776,1.12735,1.12771,13000000.0
2007-01-23 09:18:00,1.12766,1.12766,1.1274,1.12756,4200000.0
2007-01-23 09:19:00,1.12708,1.12781,1.12708,1.1273,24600000.0
2007-01-23 09:20:00,1.12737,1.12776,1.12737,1.1275,16200000.0
2007-01-23 09:21:00,1.12758,1.12788,1.12753,1.12773,27200000.0
2007-01-23 09:23:00,1.12775,1.12809,1.12763,1.12768,9000000.0
2007-01-23 09:24:00,1.12745,1.12789,1.12695,1.12789,30600000.0
2007-01-23 09:25:00,1.12782,1.12782,1.12704,1.12719,12400000.0
2007-01-23 09:26:00,1.12752,1.12769,1.12739,1.12739,11000000.0
2007-01-23 09:27:00,1.12793,1.12793,1.12715,1.12715,21400000.0
2007-01-23 09:28:00,1.12747,1.12747,1.12724,1.12724,3200000.0
2007-01-23 09:29:00,1.12722,1.12732,1.12708,1.12732,16200000.0
2007-01-23 09:30:00,1.12717,1.12757,1.12682,1.12725,22200000.0
2007-01-23 09:31:00,1.12716,1.12752,1.1271,1.1271,14600000.0
2007-01-23 09:32:00,1.12732,1.12756,1.12719,1.1274,7800000.0
2007-01-23 09:33:00,1.12715,1.12739,1.12715,1.12739,4200000.0
2007-01-23 09:34:00,1.1274,1.12763,1.12723,1.1275,17400000.0
2007-01-23 09:35:00,1.12687,1.12719,1.12687,1.12692,4200000.0
2007-01-23 09:36:00,1.12666,1.12687,1.12665,1.12665,12400000.0
2007-01-23 09:37:00,1.12693,1.12724,1.12693,1.12724,13200000.0
2007-01-23 09:38:00,1.12675,1.12708,1.12668,1.12707,19400000.0
2007-01-23 09:39:00,1.12692,1.12703,1.12675,1.12675,16800000.0
2007-01-23 09:40:00,1.12671,1.12683,1.12656,1.12661,11600000.0
2007-01-23 09:41:00,1.12629,1.12729,1.12629,1.12729,7400000.0
2007-01-23 09:42:00,1.12732,1.12761,1.1268,1.12724,9600000.0
2007-01-23 09:43:00,1.1272,1.1272,1.12672,1.12672,10200000.0
2007-01-23 09:44:00,1.12742,1.12767,1.12696,1.12706,16600000.0
2007-01-23 09:45:00,1.12725,1.12725,1.12689,1.12718,21800000.0
2007-01-23 09:46:00,1.12726,1.12738,1.12691,1.12738,17800000.0
2007-01-23 09:47:00,1.127,1.12739,1.127,1.12718,14200000.0
2007-01-23 09:48:00,1.1276,1.12793,1.12739,1.12793,18200000.0
2007-01-23 09:49:00,1.12733,1.12741,1.12724,1.12724,9800000.0
2007-01-23 09:50:00,1.12743,1.12743,1.12712,1.12712,5000000.0
2007-01-23 09:51:00,1.1271,1.12753,1.1271,1.12753,8200000.0
2007-01-23 09:52:00,1.12729,1.12762,1.12699,1.12714,12400000.0
2007-01-23 09:53:00,1.12663,1.12683,1.12663,1.12681,10600000.0
2007-01-23 09:54:00,1.12713,1.12713,1.1266,1.12673,8800000.0
2007-01-23 09:55:00,1.12655,1.12694,1.12643,1.12643,23800000.0
2007-01-23 09:56:00,1.12667,1.12667,1.12613,1.12613,16200000.0
2007-01-23 09:57:00,1.1266,1.12691,1.12623,1.12689,23200000.0
2007-01-23 09:58:00,1.1267,1.12731,1.12656,1.12697,30200000.0
2007-01-23 09:59:00,1.12711,1.12724,1.12679,1.12699,15800000.0
2007-01-23 10:00:00,1.12704,1.1276,1.12687,1.12715,39000000.0
2007-01-23 10:01:00,1.12739,1.12773,1.12719,1.1273,14800000.0
2007-01-23 10:02:00,1.12744,1.12746,1.12718,1.12725,7200000.0
2007-01-23 10:03:00,1.12726,1.12773,1.12711,1.12773,10600000.0
2007-01-23 10:04:00,1.12786,1.12786,1.12697,1.12697,21200000.0
2007-01-23 10:05:00,1.12712,1.12741,1.12699,1.12721,20400000.0
2007-01-23 10:06:00,1.12699,1.12744,1.12695,1.12727,9600000.0
2007-01-23 10:07:00,1.12727,1.12727,1.12669,1.1267,9800000.0
2007-01-23 10:08:00,1.12703,1.12703,1.12654,1.12674,10800000.0
2007-01-23 10:09:00,1.12655,1.12701,1.12646,1.12701,7400000.0
2007-01-23 10:10:00,1.12667,1.12717,1.12667,1.12674,22000000.0
2007-01-23 10:12:00,1.12681,1.12684,1.12643,1.12656,95200000.0
2007-01-23 10:13:00,1.12685,1.12685,1.12619,1.12639,17200000.0
2007-01-23 10:14:00,1.12644,1.12683,1.12644,1.12652,12200000.0
2007-01-23 10:15:00,1.12676,1.12717,1.1267,1.1267,10600000.0
2007-01-23 10:16:00,1.12629,1.12664,1.12629,1.12643,8600000.0
2007-01-23 10:17:00,1.12615,1.1269,1.12615,1.12654,23800000.0
2007-01-23 10:18:00,1.12652,1.12652,1.12601,1.12606,7400000.0
2007-01-23 10:19:00,1.12614,1.12664,1.12603,1.12664,16400000.0
2007-01-23 10:20:00,1.12643,1.12643,1.12607,1.1264,19000000.0
2007-01-23 10:21:00,1.12638,1.12638,1.12607,1.12619,14400000.0
2007-01-23 10:22:00,1.1262,1.12671,1.12617,1.12621,10800000.0
2007-01-23 10:23:00,1.12655,1.12655,1.12635,1.12654,9800000.0
2007-01-23 10:24:00,1.12627,1.12666,1.12601,1.12609,6800000.0
2007-01-23 10:25:00,1.12605,1.12628,1.12582,1.12582,12200000.0
2007-01-23 10:26:00,1.1263,1.1263,1.126,1.126,9800000.0
2007-01-23 10:27:00,1.12595,1.12639,1.12591,1.12612,27400000.0
2007-01-23 10:28:00,1.12608,1.12635,1.12593,1.12609,20200000.0
2007-01-23 10:29:00,1.1258,1.12593,1.1257,1.12593,7400000.0
2007-01-23 10:30:00,1.12599,1.12656,1.12599,1.12628,16200000.0
2007-01-23 10:31:00,1.12608,1.12612,1.1258,1.1258,17200000.0
2007-01-23 10:32:00,1.12585,1.12626,1.12563,1.12626,8600000.0
2007-01-23 10:33:00,1.12579,1.12604,1.12563,1.12563,3600000.0
2007-01-23 10:34:00,1.12521,1.12563,1.12509,1.12525,11800000.0
2007-01-23 10:35:00,1.12472,1.12525,1.12472,1.12506,5800000.0
2007-01-23 10:36:00,1.12526,1.12537,1.12486,1.12486,11600000.0
2007-01-23 10:37:00,1.12528,1.12559,1.12505,1.12505,14400000.0
2007-01-23 10:38:00,1.12483,1.12499,1.12448,1.12499,22200000.0
2007-01-23 10:39:00,1.12487,1.12512,1.12462,1.12507,17400000.0
2007-01-23 10:40:00,1.12488,1.12488,1.12446,1.12461,31000000.0
2007-01-23 10:41:00,1.12479,1.12537,1.12479,1.12499,15400000.0
2007-01-23 10:42:00,1.12487,1.12505,1.12454,1.12465,17800000.0
2007-01-23 10:43:00,1.12439,1.12472,1.12361,1.12361,11800000.0
2007-01-23 10:44:00,1.12351,1.12405,1.12351,1.12405,10000000.0
2007-01-23 10:45:00,1.12441,1.12441,1.12379,1.12395,11200000.0
2007-01-23 10:46:00,1.12413,1.12436,1.12387,1.12421,21200000.0
2007-01-23 10:47:00,1.12395,1.12433,1.12387,1.12387,9800000.0
2007-01-23 10:48:00,1.12403,1.12429,1.12397,1.12429,10800000.0
2007-01-23 10:49:00,1.12397,1.12415,1.1238,1.12415,17000000.0
2007-01-23 10:50:00,1.12457,1.12464,1.12405,1.12464,17200000.0
2007-01-23 10:51:00,1.1244,1.12471,1.1243,1.12444,14200000.0
2007-01-23 10:52:00,1.12397,1.12465,1.12397,1.12465,16400000.0
2007-01-23 10:54:00,1.12451,1.12462,1.12425,1.12433,24600000.0
2007-01-23 10:55:00,1.12462,1.12462,1.12405,1.12417,9000000.0
2007-01-23 10:56:00,1.12422,1.12457,1.12422,1.1244,23600000.0
2007-01-23 10:57:00,1.12415,1.12451,1.12394,1.12451,14800000.0
2007-01-23 10:58:00,1.12463,1.12463,1.12426,1.12426,11400000.0
2007-01-23 10:59:00,1.1244,1.12477,1.12431,1.1245,15800000.0
2007-01-23 11:00:00,1.12433,1.12459,1.12415,1.12459,19000000.0
2007-01-23 11:01:00,1.12433,1.12465,1.12412,1.12435,10600000.0
2007-01-23 11:02:00,1.12376,1.12447,1.12376,1.12434,21400000.0
2007-01-23 11:03:00,1.1241,1.12434,1.12394,1.12394,16800000.0
2007-01-23 11:04:00,1.12401,1.12428,1.12387,1.12404,20000000.0
2007-01-23 11:05:00,1.12398,1.12398,1.12382,1.12392,22000000.0
2007-01-23 11:06:00,1.12407,1.12453,1.12405,1.12414,12400000.0
2007-01-23 11:07:00,1.1244,1.12449,1.12422,1.12433,10000000.0
2007-01-23 11:08:00,1.12458,1.125,1.12432,1.12473,13000000.0
2007-01-23 11:09:00,1.12467,1.12511,1.12449,1.12511,21400000.0
2007-01-23 11:10:00,1.12515,1.12515,1.12471,1.12487,9400000.0
2007-01-23 11:11:00,1.12455,1.12502,1.12443,1.12449,13400000.0
2007-01-23 11:12:00,1.12471,1.12491,1.1243,1.12442,19000000.0
2007-01-23 11:13:00,1.12368,1.12368,1.12284,1.123,18400000.0
2007-01-23 11:14:00,1.12349,1.12376,1.12333,1.1235,16600000.0
2007-01-23 11:15:00,1.12327,1.12358,1.12314,1.12341,13000000.0
2007-01-23 11:16:00,1.12364,1.12402,1.12364,1.12378,8200000.0
2007-01-23 11:17:00,1.12407,1.12411,1.12352,1.12411,7800000.0
2007-01-23 11:18:00,1.12408,1.12423,1.12381,1.12385,13000000.0
2007-01-23 11:19:00,1.1241,1.1241,1.1237,1.12397,11000000.0
2007-01-23 11:20:00,1.12394,1.1242,1.12387,1.1242,12400000.0
2007-01-23 11:21:00,1.12425,1.12425,1.12395,1.12395,7400000.0
2007-01-23 11:22:00,1.12434,1.1247,1.12429,1.12429,14600000.0
2007-01-23 11:23:00,1.12446,1.1246,1.12403,1.12414,18000000.0
2007-01-23 11:24:00,1.12436,1.12436,1.12381,1.12381,16600000.0
2007-01-23 11:25:00,1.12393,1.12464,1.12393,1.12418,17000000.0
2007-01-23 11:26:00,1.12394,1.124,1.12367,1.12373,11600000.0
2007-01-23 11:27:00,1.12373,1.12417,1.12363,1.12388,9200000.0
2007-01-23 11:28:00,1.12414,1.12426,1.12396,1.12403,12200000.0
2007-01-23 11:29:00,1.12413,1.12433,1.12387,1.12394,12000000.0
2007-01-23 11:30:00,1.12428,1.12429,1.12386,1.12419,10000000.0
2007-01-23 11:31:00,1.12405,1.12433,1.12362,1.12417,17400000.0
2007-01-23 11:32:00,1.12479,1.12485,1.12449,1.12467,10800000.0
2007-01-23 11:33:00,1.12392,1.12449,1.12392,1.12449,9600000.0
2007-01-23 11:34:00,1.12439,1.12439,1.12412,1.12412,7000000.0
2007-01-23 11:35:00,1.12412,1.12429,1.12404,1.12404,18400000.0
2007-01-23 11:36:00,1.12417,1.12428,1.1238,1.1238,10400000.0
2007-01-23 11:37:00,1.12387,1.12421,1.12384,1.12403,14200000.0
2007-01-23 11:38:00,1.12389,1.12428,1.12362,1.12418,19400000.0
2007-01-23 11:39:00,1.12427,1.12437,1.12409,1.12414,13200000.0
2007-01-23 11:40:00,1.12417,1.12417,1.12379,1.12403,7400000.0
2007-01-23 11:41:00,1.124,1.12415,1.12395,1.12396,12200000.0
2007-01-23 11:42:00,1.12359,1.12437,1.1235,1.12437,16400000.0
2007-01-23 11:43:00,1.12406,1.12445,1.12388,1.12416,19400000.0
2007-01-23 11:44:00,1.12414,1.12443,1.12388,1.12416,15000000.0
2007-01-23 11:45:00,1.12426,1.12479,1.12418,1.12418,21800000.0
2007-01-23 11:46:00,1.12469,1.12481,1.12432,1.12448,13800000.0
2007-01-23 11:47:00,1.12456,1.12484,1.12441,1.12464,24400000.0
2007-01-23 11:49:00,1.12515,1.12515,1.12442,1.12442,15800000.0
2007-01-23 11:50:00,1.12476,1.1253,1.12476,1.1248,16800000.0
2007-01-23 11:51:00,1.12482,1.12541,1.12446,1.12541,21600000.0
2007-01-23 11:52:00,1.12542,1.12542,1.12477,1.12496,17200000.0
2007-01-23 11:53:00,1.12509,1.12587,1.12501,1.12587,9400000.0
2007-01-23 11:54:00,1.12537,1.12545,1.12495,1.12495,17400000.0
2007-01-23 11:55:00,1.12547,1.12559,1.12515,1.12551,16200000.0
2007-01-23 11:56:00,1.12568,1.12598,1.12553,1.12579,14600000.0
2007-01-23 11:57:00,1.12578,1.12595,1.12551,1.12595,20400000.0
2007-01-23 11:58:00,1.12603,1.12603,1.12574,1.12574,18400000.0
2007-01-23 11:59:00,1.12571,1.12608,1.12571,1.12605,13000000.0
2007-01-23 12:00:00,1.12585,1.12594,1.12553,1.12553,9800000.0
2007-01-23 12:01:00,1.12575,1.12581,1.12556,1.12556,14800000.0
2007-01-23 12:02:00,1.12564,1.12591,1.12561,1.12566,11400000.0
2007-01-23 12:03:00,1.12574,1.12594,1.12568,1.12581,15000000.0
2007-01-23 12:04:00,1.12574,1.12587,1.12558,1.12583,7400000.0
2007-01-23 12:05:00,1.1256,1.12583,1.12552,1.12567,13200000.0
2007-01-23 12:06:00,1.12559,1.12595,1.12559,1.12573,25800000.0
2007-01-23 12:07:00,1.12594,1.12607,1.12544,1.12591,20200000.0
2007-01-23 12:08:00,1.12615,1.12615,1.12576,1.12584,14000000.0
2007-01-23 12:09:00,1.12556,1.12608,1.12556,1.12575,8200000.0
2007-01-23 12:10:00,1.12557,1.12584,1.1255,1.12572,20800000.0
2007-01-23 12:11:00,1.12566,1.12615,1.12566,1.12585,10800000.0
2007-01-23 12:12:00,1.12582,1.12616,1.12579,1.12579,15400000.0
2007-01-23 12:13:00,1.12572,1.12578,1.12554,1.12572,10000000.0
2007-01-23 12:14:00,1.12595,1.12602,1.12565,1.12565,10000000.0
2007-01-23 12:15:00,1.12572,1.12609,1.12572,1.12579,6200000.0
2007-01-23 12:16:00,1.1257,1.12615,1.12569,1.12581,15000000.0
2007-01-23 12:17:00,1.12598,1.12618,1.12557,1.12576,22200000.0
2007-01-23 12:18:00,1.12613,1.12613,1.1257,1.1257,11400000.0
2007-01-23 12:19:00,1.12548,1.12609,1.12548,1.12609,16600000.0
2007-01-23 12:20:00,1.12617,1.1264,1.12598,1.12631,20800000.0
2007-01-23 12:21:00,1.12608,1.12608,1.12581,1.1259,7200000.0
2007-01-23 12:22:00,1.12598,1.12608,1.12565,1.12565,15800000.0
2007-01-23 12:23:00,1.12574,1.12574,1.12539,1.12564,9400000.0
2007-01-23 12:24:00,1.12559,1.12587,1.12551,1.12555,16800000.0
2007-01-23 12:25:00,1.12569,1.12595,1.12535,1.12535,22800000.0
2007-01-23 12:26:00,1.12571,1.12597,1.12562,1.12593,9600000.0
2007-01-23 12:27:00,1.12574,1.126,1.12568,1.1257,14000000.0
2007-01-23 12:28:00,1.12581,1.12592,1.12553,1.12561,32000000.0
2007-01-23 12:29:00,1.12559,1.12633,1.12559,1.12633,11600000.0
2007-01-23 12:30:00,1.12608,1.12672,1.12586,1.12605,22600000.0
2007-01-23 12:31:00,1.12578,1.12596,1.12559,1.12559,10000000.0
2007-01-23 12:32:00,1.12568,1.12583,1.12524,1.12578,15200000.0
2007-01-23 12:33:00,1.12574,1.12583,1.12555,1.12583,25000000.0
2007-01-23 12:35:00,1.12571,1.12595,1.12553,1.1256,10600000.0
2007-01-23 12:36:00,1.12588,1.12638,1.12582,1.12599,25600000.0
2007-01-23 12:37:00,1.12578,1.12578,1.1256,1.12564,11600000.0
2007-01-23 12:38:00,1.12564,1.12601,1.12548,1.12601,8200000.0
2007-01-23 12:39:00,1.12599,1.12612,1.12577,1.1259,24400000.0
2007-01-23 12:40:00,1.12557,1.1258,1.1255,1.1256,10000000.0
2007-01-23 12:41:00,1.12561,1.12586,1.12529,1.12529,21400000.0
2007-01-23 12:42:00,1.12523,1.12552,1.12472,1.12472,11000000.0
2007-01-23 12:43:00,1.12568,1.12568,1.12537,1.12563,18200000.0
2007-01-23 12:44:00,1.12543,1.12567,1.12537,1.12537,10400000.0
2007-01-23 12:45:00,1.12529,1.12568,1.12529,1.12566,26000000.0
2007-01-23 12:46:00,1.1257,1.12587,1.12553,1.12553,7400000.0
2007-01-23 12:49:00,1.12554,1.12572,1.12501,1.12526,14600000.0
2007-01-23 12:50:00,1.12568,1.12591,1.1256,1.12571,10800000.0
2007-01-23 12:51:00,1.12545,1.12555,1.12525,1.12555,18800000.0
2007-01-23 12:52:00,1.12562,1.12562,1.12487,1.12527,7000000.0
2007-01-23 12:53:00,1.125,1.12527,1.12486,1.1251,23400000.0
2007-01-23 12:54:00,1.12539,1.12547,1.1249,1.12504,14800000.0
2007-01-23 12:55:00,1.12534,1.12565,1.12481,1.12493,36600000.0
2007-01-23 12:56:00,1.12506,1.1252,1.12482,1.1252,5000000.0
2007-01-23 12:57:00,1.12535,1.12539,1.12511,1.12539,11800000.0
2007-01-23 12:58:00,1.12493,1.12539,1.12485,1.12504,21000000.0
2007-01-23 12:59:00,1.12524,1.12524,1.12491,1.12515,23200000.0
2007-01-23 13:00:00,1.1252,1.1252,1.12474,1.12474,15200000.0
2007-01-23 13:01:00,1.12507,1.12533,1.12497,1.12533,10000000.0
2007-01-23 13:02:00,1.12525,1.12561,1.125,1.12561,9000000.0
2007-01-23 13:03:00,1.12574,1.12623,1.12574,1.126,11800000.0
2007-01-23 13:04:00,1.12635,1.12674,1.12605,1.12609,8600000.0
2007-01-23 13:05:00,1.12626,1.12628,1.12604,1.12604,26000000.0
2007-01-23 13:06:00,1.12613,1.12641,1.12602,1.1263,11600000.0
2007-01-23 13:07:00,1.12616,1.12653,1.12616,1.12626,15200000.0
2007-01-23 13:08:00,1.12629,1.12641,1.12617,1.12638,15400000.0
2007-01-23 13:09:00,1.12661,1.12661,1.12602,1.12621,14800000.0
2007-01-23 13:10:00,1.12634,1.12643,1.12607,1.12614,11000000.0
2007-01-23 13:11:00,1.12614,1.1262,1.12579,1.12607,11400000.0
2007-01-23 13:12:00,1.12634,1.12634,1.12587,1.12609,11000000.0
2007-01-23 13:13:00,1.12615,1.12664,1.12596,1.12607,19200000.0
2007-01-23 13:14:00,1.12602,1.12663,1.12602,1.12642,15400000.0
2007-01-23 13:15:00,1.12638,1.12638,1.12584,1.126,10600000.0
2007-01-23 13:16:00,1.12609,1.12633,1.12609,1.12616,9200000.0
2007-01-23 13:17:00,1.12617,1.12652,1.12617,1.12632,13800000.0
2007-01-23 13:18:00,1.12643,1.12669,1.12625,1.12669,19800000.0
2007-01-23 13:19:00,1.12647,1.12692,1.12616,1.12692,8800000.0
2007-01-23 13:20:00,1.12657,1.12657,1.12636,1.12652,11000000.0
2007-01-23 13:21:00,1.12647,1.12666,1.12625,1.12656,23000000.0
2007-01-23 13:24:00,1.12621,1.12644,1.1261,1.12631,6200000.0
2007-01-23 13:25:00,1.12642,1.12642,1.12605,1.1263,9400000.0
2007-01-23 13:26:00,1.12613,1.1263,1.12595,1.12595,16400000.0
2007-01-23 13:27:00,1.12671,1.12671,1.12615,1.12615,18800000.0
2007-01-23 13:28:00,1.12645,1.12663,1.12621,1.12641,16800000.0
2007-01-23 13:29:00,1.12623,1.12648,1.12623,1.12648,2600000.0
2007-01-23 13:30:00,1.1262,1.12654,1.1262,1.12654,5800000.0
2007-01-23 13:32:00,1.12617,1.1264,1.12605,1.12616,20800000.0
2007-01-23 13:33:00,1.12663,1.1268,1.12617,1.12637,7400000.0
2007-01-23 13:34:00,1.12639,1.12668,1.12629,1.12635,20400000.0
2007-01-23 13:35:00,1.12615,1.12638,1.12614,1.12638,15400000.0
2007-01-23 13:36:00,1.12621,1.12627,1.12602,1.12627,10200000.0
2007-01-23 13:37:00,1.12596,1.12646,1.12596,1.12646,4200000.0
2007-01-23 13:38:00,1.12641,1.12657,1.12621,1.12632,21200000.0
2007-01-23 13:40:00,1.1264,1.1264,1.12613,1.12637,14800000.0
2007-01-23 13:41:00,1.12641,1.12641,1.12615,1.12615,8600000.0
2007-01-23 13:42:00,1.12647,1.12647,1.12615,1.12615,14400000.0
2007-01-23 13:43:00,1.1261,1.1266,1.1261,1.12645,12400000.0
2007-01-23 13:44:00,1.1268,1.1268,1.12645,1.12652,18800000.0
2007-01-23 13:45:00,1.12636,1.12699,1.12629,1.12635,15000000.0
2007-01-23 13:46:00,1.12591,1.12618,1.12591,1.12615,10600000.0
2007-01-23 13:47:00,1.12583,1.12615,1.12571,1.12583,19400000.0
2007-01-23 13:48:00,1.12592,1.12603,1.12567,1.12603,10800000.0
2007-01-23 13:49:00,1.12607,1.12662,1.12596,1.12596,21800000.0
2007-01-23 13:50:00,1.12627,1.12667,1.12622,1.12649,21800000.0
2007-01-23 13:51:00,1.12645,1.12661,1.1264,1.12659,9000000.0
2007-01-23 13:52:00,1.12633,1.12633,1.12623,1.12623,13600000.0
2007-01-23 13:54:00,1.12627,1.12666,1.1262,1.12626,18600000.0
2007-01-23 13:55:00,1.12692,1.12692,1.12636,1.12674,20200000.0
2007-01-23 13:56:00,1.12646,1.12701,1.12646,1.12663,15600000.0
2007-01-23 13:57:00,1.12666,1.12666,1.12635,1.12643,11400000.0
2007-01-23 13:58:00,1.12683,1.1269,1.12641,1.12641,12800000.0
2007-01-23 13:59:00,1.12644,1.12659,1.12641,1.12642,9000000.0
2007-01-23 14:00:00,1.12634,1.12648,1.12612,1.12648,9000000.0
2007-01-23 14:01:00,1.12696,1.12696,1.12641,1.12645,15600000.0
2007-01-23 14:02:00,1.12656,1.12656,1.12609,1.12609,5000000.0
2007-01-23 14:03:00,1.1264,1.12673,1.12639,1.12665,20600000.0
2007-01-23 14:04:00,1.12674,1.12699,1.12667,1.12667,13000000.0
2007-01-23 14:05:00,1.12701,1.12701,1.12657,1.12668,11400000.0
2007-01-23 14:06:00,1.12687,1.12718,1.12674,1.12687,12400000.0
2007-01-23 14:07:00,1.12679,1.12688,1.12671,1.12688,13200000.0
2007-01-23 14:08:00,1.12656,1.12656,1.12572,1.12606,9000000.0
2007-01-23 14:09:00,1.12571,1.12591,1.12562,1.12562,20200000.0
2007-01-23 14:10:00,1.12575,1.12601,1.12575,1.12595,10600000.0
2007-01-23 14:11:00,1.1261,1.12623,1.12595,1.12601,8400000.0
2007-01-23 14:12:00,1.12635,1.12659,1.12618,1.12618,13600000.0
2007-01-23 14:13:00,1.12628,1.12646,1.12617,1.12617,13000000.0
2007-01-23 14:14:00,1.12595,1.12609,1.12569,1.12604,9400000.0
2007-01-23 14:15:00,1.12596,1.12645,1.12596,1.12645,8000000.0
2007-01-23 14:16:00,1.12681,1.12681,1.12625,1.12651,17800000.0
2007-01-23 14:17:00,1.12659,1.12689,1.12659,1.12674,15200000.0
2007-01-23 14:18:00,1.12664,1.12699,1.12654,1.12661,18400000.0
2007-01-23 14:19:00,1.12661,1.12696,1.12659,1.12667,11000000.0
2007-01-23 14:20:00,1.12667,1.12682,1.12626,1.12678,12800000.0
2007-01-23 14:21:00,1.12649,1.12669,1.12632,1.12654,11400000.0
2007-01-23 14:22:00,1.12617,1.12662,1.12617,1.12659,7200000.0
2007-01-23 14:23:00,1.1268,1.1268,1.12655,1.12655,16000000.0
2007-01-23 14:24:00,1.12641,1.12668,1.12632,1.12668,10400000.0
2007-01-23 14:25:00,1.12646,1.12668,1.12619,1.12643,12000000.0
2007-01-23 14:26:00,1.12663,1.12693,1.12641,1.12641,18800000.0
2007-01-23 14:27:00,1.1267,1.12703,1.1267,1.12703,18400000.0
2007-01-23 14:28:00,1.12633,1.12702,1.12633,1.12702,9600000.0
2007-01-23 14:29:00,1.12686,1.127,1.1266,1.1266,11200000.0
2007-01-23 14:30:00,1.12652,1.12652,1.1263,1.12633,8400000.0
2007-01-23 14:31:00,1.12667,1.12717,1.12656,1.12678,14400000.0
2007-01-23 14:32:00,1.12685,1.12698,1.12663,1.12686,10000000.0
2007-01-23 14:33:00,1.12655,1.12676,1.12619,1.12644,7800000.0
2007-01-23 14:34:00,1.12647,1.127,1.12645,1.12663,20800000.0
2007-01-23 14:35:00,1.12656,1.1269,1.12656,1.1269,19800000.0
2007-01-23 14:36:00,1.12652,1.12672,1.12636,1.12636,9400000.0
2007-01-23 14:37:00,1.12681,1.12681,1.12635,1.12656,15600000.0
2007-01-23 14:38:00,1.12707,1.12707,1.12686,1.12697,6600000.0
2007-01-23 14:40:00,1.12719,1.12719,1.12678,1.12702,10600000.0
2007-01-23 14:41:00,1.12725,1.12725,1.12686,1.12686,8200000.0
2007-01-23 14:42:00,1.12693,1.12695,1.12667,1.12677,24000000.0
2007-01-23 14:43:00,1.1271,1.1271,1.1268,1.1269,17400000.0
2007-01-23 14:44:00,1.12676,1.12724,1.12676,1.12679,12600000.0
2007-01-23 14:45:00,1.12701,1.12723,1.1269,1.12723,14000000.0
2007-01-23 14:46:00,1.1276,1.1276,1.12758,1.12758,3200000.0
2007-01-23 14:47:00,1.12775,1.12783,1.12757,1.12757,14400000.0
2007-01-23 14:48:00,1.12792,1.12832,1.12776,1.12811,28800000.0
2007-01-23 14:49:00,1.12825,1.12908,1.12825,1.12908,20400000.0
2007-01-23 14:50:00,1.12854,1.12869,1.12838,1.12869,33400000.0
2007-01-23 14:51:00,1.12848,1.12855,1.12837,1.12843,10600000.0
2007-01-23 14:52:00,1.12876,1.12876,1.12813,1.12836,15800000.0
2007-01-23 14:53:00,1.12817,1.12817,1.12778,1.12778,9600000.0
2007-01-23 14:54:00,1.12772,1.12822,1.12754,1.12769,9800000.0
2007-01-23 14:55:00,1.12781,1.12819,1.12746,1.12781,12600000.0
2007-01-23 14:56:00,1.12732,1.12772,1.12727,1.12734,26600000.0
2007-01-23 14:57:00,1.1273,1.12739,1.12686,1.12739,8800000.0
2007-01-23 14:58:00,1.12724,1.12724,1.12694,1.127,9600000.0
2007-01-23 14:59:00,1.12701,1.1274,1.12681,1.12715,24600000.0
2007-01-23 15:00:00,1.12707,1.12707,1.12669,1.12697,12400000.0
2007-01-23 15:01:00,1.1272,1.1272,1.12691,1.12711,12400000.0
2007-01-23 15:02:00,1.12712,1.12755,1.1271,1.12728,8800000.0
2007-01-23 15:03:00,1.127,1.12745,1.127,1.12718,6400000.0
2007-01-23 15:04:00,1.12749,1.12781,1.12736,1.12736,16200000.0
2007-01-23 15:05:00,1.1274,1.1274,1.12691,1.12704,19600000.0
2007-01-23 15:06:00,1.12738,1.12762,1.12708,1.12708,31000000.0
2007-01-23 15:07:00,1.12714,1.12754,1.12695,1.12699,21800000.0
2007-01-23 15:08:00,1.12698,1.12701,1.12691,1.12699,19600000.0
2007-01-23 15:09:00,1.1271,1.1276,1.12682,1.12708,17200000.0
2007-01-23 15:10:00,1.12694,1.12708,1.12686,1.12688,6200000.0
2007-01-23 15:11:00,1.12681,1.12743,1.12681,1.12695,14200000.0
2007-01-23 15:12:00,1.12691,1.12724,1.12691,1.12712,14000000.0
2007-01-23 15:13:00,1.12737,1.12756,1.12736,1.12736,5800000.0
2007-01-23 15:14:00,1.12797,1.12797,1.1275,1.1275,12800000.0
2007-01-23 15:15:00,1.12744,1.12772,1.12729,1.12772,11600000.0
2007-01-23 15:16:00,1.12758,1.12773,1.12713,1.12716,21800000.0
2007-01-23 15:17:00,1.12737,1.12807,1.12713,1.12744,20000000.0
2007-01-23 15:18:00,1.12772,1.128,1.12757,1.12785,13800000.0
2007-01-23 15:19:00,1.12768,1.12768,1.12744,1.12744,5600000.0
2007-01-23 15:20:00,1.12762,1.128,1.12738,1.12786,14800000.0
2007-01-23 15:21:00,1.12759,1.12807,1.12759,1.1279,13600000.0
2007-01-23 15:22:00,1.12787,1.12833,1.12774,1.1279,21600000.0
2007-01-23 15:23:00,1.12782,1.12782,1.1274,1.1274,5400000.0
2007-01-23 15:25:00,1.12757,1.12762,1.12745,1.12762,10200000.0
2007-01-23 15:26:00,1.12792,1.12824,1.12773,1.12773,19800000.0
2007-01-23 15:27:00,1.12778,1.12804,1.12745,1.12768,8200000.0
2007-01-23 15:28:00,1.12765,1.12816,1.12765,1.12799,24400000.0
2007-01-23 15:29:00,1.12804,1.12814,1.12786,1.12805,15200000.0
2007-01-23 15:30:00,1.12752,1.12778,1.12752,1.1277,13600000.0
2007-01-23 15:31:00,1.12738,1.12768,1.12729,1.12768,7000000.0
2007-01-23 15:32:00,1.12749,1.12788,1.12737,1.12744,22200000.0
2007-01-23 15:33:00,1.1275,1.12762,1.12739,1.12743,9200000.0
2007-01-23 15:34:00,1.12748,1.12781,1.12748,1.12781,6400000.0
2007-01-23 15:35:00,1.12779,1.12794,1.12775,1.12784,18400000.0
2007-01-23 15:36:00,1.12767,1.12767,1.12752,1.12754,8200000.0
2007-01-23 15:37:00,1.12736,1.12783,1.12736,1.12746,9800000.0
2007-01-23 15:38:00,1.12741,1.1279,1.12732,1.1279,9800000.0
2007-01-23 15:39:00,1.12798,1.12802,1.12772,1.12788,15600000.0
2007-01-23 15:40:00,1.12773,1.12786,1.1277,1.1277,12400000.0
2007-01-23 15:41:00,1.12774,1.12794,1.12761,1.12794,9200000.0
2007-01-23 15:42:00,1.12744,1.12785,1.12743,1.12766,15400000.0
2007-01-23 15:43:00,1.12765,1.12765,1.12756,1.12756,4000000.0
2007-01-23 15:44:00,1.12773,1.12794,1.12735,1.12794,10000000.0
2007-01-23 15:45:00,1.1277,1.12826,1.12766,1.12797,24400000.0
2007-01-23 15:46:00,1.12845,1.12845,1.12807,1.12807,14800000.0
2007-01-23 15:47:00,1.12808,1.12848,1.12789,1.12848,17800000.0
2007-01-23 15:48:00,1.12817,1.12837,1.12803,1.12828,12200000.0
2007-01-23 15:49:00,1.12831,1.12831,1.12782,1.12794,12000000.0
2007-01-23 15:50:00,1.12817,1.12824,1.12793,1.12793,23400000.0
2007-01-23 15:51:00,1.12795,1.12855,1.12776,1.12855,22600000.0
2007-01-23 15:53:00,1.12835,1.12835,1.12757,1.12757,13000000.0
2007-01-23 15:54:00,1.12805,1.12835,1.12789,1.12806,15200000.0
2007-01-23 15:55:00,1.12845,1.12845,1.12801,1.12822,15000000.0
2007-01-23 15:56:00,1.1281,1.1281,1.12771,1.12771,9800000.0
2007-01-23 15:57:00,1.12801,1.1282,1.1277,1.12801,17800000.0
2007-01-23 15:58:00,1.12825,1.12825,1.12776,1.12785,23600000.0
2007-01-23 15:59:00,1.12788,1.12826,1.12777,1.12826,17400000.0
2007-01-23 16:00:00,1.12846,1.12867,1.12833,1.12859,17400000.0
2007-01-23 16:01:00,1.12824,1.12836,1.12793,1.12793,18800000.0
2007-01-23 16:02:00,1.12783,1.12799,1.12759,1.12792,9800000.0
2007-01-23 16:03:00,1.12812,1.12812,1.12771,1.12775,19600000.0
2007-01-23 16:04:00,1.12792,1.12858,1.12792,1.12851,19600000.0
2007-01-23 16:05:00,1.12757,1.12785,1.12757,1.12777,4200000.0
2007-01-23 16:06:00,1.12777,1.1281,1.12777,1.12797,20400000.0
2007-01-23 16:07:00,1.12789,1.1279,1.12762,1.12762,17800000.0
2007-01-23 16:08:00,1.12737,1.12772,1.12736,1.12756,9400000.0
2007-01-23 16:09:00,1.12797,1.12803,1.12782,1.12782,9600000.0
2007-01-23 16:11:00,1.12778,1.12798,1.12768,1.12768,18200000.0
2007-01-23 16:12:00,1.1274,1.1274,1.12713,1.12713,11200000.0
2007-01-23 16:13:00,1.12771,1.12771,1.12748,1.12763,14800000.0
2007-01-23 16:14:00,1.12744,1.12791,1.12744,1.12783,8400000.0
2007-01-23 16:15:00,1.1277,1.12841,1.1277,1.12825,22000000.0
2007-01-23 16:16:00,1.12811,1.1286,1.12811,1.12818,23400000.0
2007-01-23 16:17:00,1.12863,1.12869,1.12839,1.12869,16000000.0
2007-01-23 16:18:00,1.12862,1.12891,1.12853,1.12878,18400000.0
2007-01-23 16:19:00,1.12869,1.1289,1.1286,1.12882,17800000.0
2007-01-23 16:20:00,1.12892,1.12892,1.12826,1.12839,16600000.0
2007-01-23 16:21:00,1.12864,1.12864,1.12835,1.12854,12000000.0
2007-01-23 16:22:00,1.12868,1.12868,1.12828,1.12843,14400000.0
2007-01-23 16:23:00,1.12818,1.12881,1.12818,1.12851,10800000.0
2007-01-23 16:24:00,1.12885,1.12885,1.12855,1.1286,23000000.0
2007-01-23 16:25:00,1.12887,1.12887,1.12848,1.12873,10000000.0
2007-01-23 16:26:00,1.12868,1.12918,1.12868,1.12918,8400000.0
2007-01-23 16:27:00,1.12927,1.12927,1.12875,1.12875,18800000.0
2007-01-23 16:28:00,1.12879,1.12919,1.12879,1.12894,13000000.0
2007-01-23 16:29:00,1.12862,1.12917,1.12847,1.1287,10600000.0
2007-01-23 16:30:00,1.1286,1.1287,1.12819,1.12868,11200000.0
2007-01-23 16:31:00,1.12829,1.12905,1.12829,1.12848,10600000.0
2007-01-23 16:32:00,1.1283,1.12873,1.1283,1.12864,12000000.0
2007-01-23 16:33:00,1.12865,1.12888,1.12845,1.12859,22000000.0
2007-01-23 16:34:00,1.12865,1.12879,1.12833,1.12857,29000000.0
2007-01-23 16:35:00,1.12825,1.12847,1.12816,1.12816,22600000.0
2007-01-23 16:36:00,1.12846,1.12872,1.12801,1.12868,21000000.0
2007-01-23 16:37:00,1.12828,1.12828,1.12797,1.12797,16800000.0
2007-01-23 16:38:00,1.12838,1.12862,1.12817,1.12829,11600000.0
2007-01-23 16:39:00,1.12815,1.12872,1.12815,1.12832,14200000.0
2007-01-23 16:41:00,1.12802,1.12803,1.12775,1.12803,13000000.0
2007-01-23 16:42:00,1.128,1.12816,1.12782,1.12788,18800000.0
2007-01-23 16:43:00,1.12772,1.12773,1.12764,1.12764,8800000.0
2007-01-23 16:44:00,1.12741,1.12817,1.12724,1.12814,10600000.0
2007-01-23 16:45:00,1.12777,1.12839,1.12777,1.12839,6200000.0
2007-01-23 16:46:00,1.12799,1.12851,1.12799,1.12817,10600000.0
2007-01-23 16:47:00,1.12773,1.12797,1.12746,1.12746,18200000.0
2007-01-23 16:48:00,1.12768,1.1281,1.12756,1.12793,11600000.0
2007-01-23 16:50:00,1.12789,1.12852,1.12774,1.12852,9800000.0
2007-01-23 16:51:00,1.12795,1.1281,1.12783,1.1281,18400000.0
2007-01-23 16:52:00,1.12831,1.12831,1.1278,1.1281,13200000.0
2007-01-23 16:53:00,1.12819,1.12825,1.12802,1.12818,19000000.0
2007-01-23 16:54:00,1.12833,1.12833,1.12811,1.12824,20200000.0
2007-01-23 16:55:00,1.12821,1.12851,1.12814,1.12828,12200000.0
2007-01-23 16:56:00,1.12842,1.12857,1.12798,1.12857,21000000.0
2007-01-23 16:58:00,1.12895,1.12924,1.12841,1.12871,17400000.0
2007-01-23 16:59:00,1.1286,1.129,1.1285,1.1285,13200000.0
2007-01-23 17:00:00,1.12864,1.1287,1.12854,1.12868,16000000.0
2007-01-23 17:01:00,1.12881,1.12885,1.12848,1.12875,21200000.0
2007-01-23 17:02:00,1.1287,1.1291,1.12847,1.12847,21000000.0
2007-01-23 17:03:00,1.12847,1.12894,1.12812,1.12894,12400000.0
2007-01-23 17:04:00,1.12824,1.12849,1.12824,1.12828,9800000.0
2007-01-23 17:05:00,1.1283,1.1287,1.12828,1.1287,8000000.0
2007-01-23 17:06:00,1.1289,1.12891,1.12865,1.1288,10000000.0
2007-01-23 17:07:00,1.129,1.12923,1.12872,1.12901,16800000.0
2007-01-23 17:08:00,1.12883,1.12917,1.12882,1.12892,18800000.0
2007-01-23 17:09:00,1.12894,1.12901,1.12873,1.12873,6200000.0
2007-01-23 17:11:00,1.12902,1.12937,1.1289,1.12937,17400000.0
2007-01-23 17:12:00,1.12948,1.12951,1.12912,1.12912,22200000.0
2007-01-23 17:13:00,1.12952,1.12996,1.12952,1.12967,17600000.0
2007-01-23 17:14:00,1.12947,1.12982,1.12947,1.12964,18800000.0
2007-01-23 17:15:00,1.1293,1.12997,1.12928,1.12958,15600000.0
2007-01-23 17:16:00,1.12962,1.12988,1.12936,1.12936,23600000.0
2007-01-23 17:17:00,1.1293,1.13003,1.1293,1.12988,25000000.0
2007-01-23 17:18:00,1.1293,1.12961,1.12907,1.12907,26600000.0
2007-01-23 17:19:00,1.12891,1.12916,1.12891,1.12916,10000000.0
2007-01-23 17:20:00,1.12858,1.12946,1.12858,1.12907,13000000.0
2007-01-23 17:21:00,1.12917,1.12917,1.12869,1.12869,3200000.0
2007-01-23 17:22:00,1.12861,1.12902,1.12841,1.12841,12600000.0
2007-01-23 17:23:00,1.12852,1.12911,1.12852,1.12889,23200000.0
2007-01-23 17:24:00,1.12901,1.12926,1.12881,1.12926,14600000.0
2007-01-23 17:25:00,1.12896,1.12903,1.12893,1.12893,13000000.0
2007-01-23 17:26:00,1.1287,1.12913,1.1287,1.12885,12600000.0
2007-01-23 17:27:00,1.12886,1.1294,1.1288,1.12919,12600000.0
2007-01-23 17:28:00,1.12911,1.12956,1.12849,1.12904,10600000.0
2007-01-23 17:29:00,1.12924,1.12924,1.12841,1.12841,15800000.0
2007-01-23 17:31:00,1.12919,1.12935,1.12886,1.12912,7400000.0
2007-01-23 17:32:00,1.12907,1.12925,1.12893,1.12914,12000000.0
2007-01-23 17:33:00,1.12932,1.12961,1.12924,1.12951,13000000.0
2007-01-23 17:34:00,1.12898,1.12927,1.12885,1.12885,14200000.0
2007-01-23 17:35:00,1.12854,1.12946,1.12852,1.12946,18000000.0
2007-01-23 17:36:00,1.12929,1.12929,1.12857,1.12863,21600000.0
2007-01-23 17:37:00,1.12861,1.12861,1.12856,1.1286,4800000.0
2007-01-23 17:38:00,1.12871,1.12871,1.12864,1.12868,5000000.0
2007-01-23 17:39:00,1.12901,1.12929,1.12887,1.12911,13800000.0
2007-01-23 17:40:00,1.12882,1.1289,1.12851,1.1289,15600000.0
2007-01-23 17:41:00,1.12889,1.1294,1.12867,1.12867,16200000.0
2007-01-23 17:42:00,1.1291,1.1291,1.12858,1.12858,18000000.0
2007-01-23 17:43:00,1.12885,1.129,1.12854,1.12874,11600000.0
2007-01-23 17:44:00,1.12861,1.1293,1.12842,1.1293,20400000.0
2007-01-23 17:45:00,1.12931,1.12931,1.12903,1.12918,15400000.0
2007-01-23 17:46:00,1.12932,1.12937,1.12932,1.12937,3200000.0
2007-01-23 17:47:00,1.12917,1.12945,1.12903,1.12944,17400000.0
2007-01-23 17:48:00,1.12941,1.12977,1.12941,1.1297,10000000.0
2007-01-23 17:49:00,1.12955,1.12986,1.1295,1.12986,24400000.0
2007-01-23 17:50:00,1.12956,1.12972,1.12932,1.12947,17000000.0
2007-01-23 17:52:00,1.12949,1.12952,1.12924,1.12928,16600000.0
2007-01-23 17:53:00,1.12951,1.12966,1.12935,1.12963,11800000.0
2007-01-23 17:54:00,1.1294,1.12971,1.1294,1.1297,8400000.0
2007-01-23 17:55:00,1.12969,1.12976,1.12949,1.12955,21000000.0
2007-01-23 17:56:00,1.12988,1.12988,1.12928,1.12953,10200000.0
2007-01-23 17:57:00,1.1293,1.12961,1.12913,1.12913,22200000.0
2007-01-23 17:58:00,1.12892,1.12946,1.12892,1.12932,13000000.0
2007-01-23 17:59:00,1.12938,1.12961,1.12893,1.12929,13000000.0
2007-01-23 18:00:00,1.12894,1.12925,1.12891,1.12891,14600000.0
2007-01-23 18:01:00,1.1289,1.12915,1.12864,1.12915,15000000.0
2007-01-23 18:02:00,1.12891,1.12912,1.12852,1.12852,13600000.0
2007-01-23 18:03:00,1.12873,1.12906,1.12873,1.12881,11200000.0
2007-01-23 18:04:00,1.1291,1.1291,1.12842,1.12865,15000000.0
2007-01-23 18:05:00,1.12891,1.12918,1.12891,1.12897,7400000.0
2007-01-23 18:06:00,1.12916,1.12922,1.12896,1.12905,14800000.0
2007-01-23 18:07:00,1.12899,1.12899,1.12888,1.12888,2600000.0
2007-01-23 18:08:00,1.12937,1.12937,1.12891,1.12891,10800000.0
2007-01-23 18:09:00,1.12918,1.12955,1.12894,1.12917,9800000.0
2007-01-23 18:10:00,1.12935,1.12947,1.12893,1.12906,18600000.0
2007-01-23 18:11:00,1.12909,1.12909,1.12882,1.12903,8800000.0
2007-01-23 18:12:00,1.12898,1.12906,1.12875,1.1288,16600000.0
2007-01-23 18:13:00,1.12878,1.12898,1.12858,1.12858,14600000.0
2007-01-23 18:14:00,1.12919,1.12928,1.12883,1.12892,15000000.0
2007-01-23 18:15:00,1.12898,1.12917,1.12879,1.12907,16400000.0
2007-01-23 18:16:00,1.12898,1.12978,1.12898,1.12909,19800000.0
2007-01-23 18:17:00,1.12947,1.12977,1.12906,1.1294,16200000.0
2007-01-23 18:18:00,1.12915,1.12936,1.12884,1.12884,6600000.0
2007-01-23 18:19:00,1.12941,1.12959,1.12905,1.12924,8800000.0
2007-01-23 18:20:00,1.12934,1.12978,1.12934,1.12948,11400000.0
2007-01-23 18:21:00,1.12939,1.12965,1.12924,1.12964,9200000.0
2007-01-23 18:22:00,1.12921,1.12966,1.12869,1.12931,17000000.0
2007-01-23 18:23:00,1.1295,1.12976,1.12936,1.12936,23600000.0
2007-01-23 18:24:00,1.12979,1.12979,1.12899,1.1291,12400000.0
2007-01-23 18:25:00,1.12934,1.12967,1.12903,1.12967,28200000.0
2007-01-23 18:26:00,1.12925,1.1293,1.12905,1.12905,6200000.0
2007-01-23 18:27:00,1.12902,1.1293,1.129,1.1293,13200000.0
2007-01-23 18:28:00,1.12919,1.12956,1.12919,1.12935,11800000.0
2007-01-23 18:29:00,1.12883,1.1291,1.12878,1.12878,18800000.0
2007-01-23 18:30:00,1.12892,1.12898,1.12853,1.12884,10000000.0
2007-01-23 18:31:00,1.12897,1.12908,1.12885,1.12892,14800000.0
2007-01-23 18:32:00,1.12889,1.12911,1.12881,1.12886,11400000.0
2007-01-23 18:33:00,1.12878,1.12878,1.12855,1.12855,10800000.0
2007-01-23 18:34:00,1.12869,1.12871,1.12859,1.12869,18000000.0
2007-01-23 18:35:00,1.12872,1.1291,1.12865,1.12887,10000000.0
2007-01-23 18:36:00,1.12891,1.12901,1.12891,1.12901,8200000.0
2007-01-23 18:37:00,1.12887,1.12891,1.12869,1.12882,11400000.0
2007-01-23 18:38:00,1.12917,1.12917,1.12853,1.12913,25200000.0
2007-01-23 18:39:00,1.12872,1.12872,1.12812,1.12822,19800000.0
2007-01-23 18:40:00,1.12773,1.12826,1.12773,1.12799,11800000.0
2007-01-23 18:41:00,1.12809,1.12872,1.12789,1.12794,10400000.0
2007-01-23 18:42:00,1.12792,1.12805,1.12789,1.12801,23600000.0
2007-01-23 18:43:00,1.12794,1.12846,1.12788,1.12802,27400000.0
2007-01-23 18:44:00,1.12806,1.12806,1.12785,1.12793,21000000.0
2007-01-23 18:45:00,1.12821,1.12821,1.12746,1.12789,21800000.0
2007-01-23 18:46:00,1.12811,1.12811,1.12728,1.12771,17000000.0
2007-01-23 18:47:00,1.12736,1.12792,1.12736,1.12792,22200000.0
2007-01-23 18:48:00,1.1278,1.1278,1.12733,1.12754,11400000.0
2007-01-23 18:49:00,1.12743,1.1275,1.12742,1.12745,20000000.0
2007-01-23 18:50:00,1.12784,1.12795,1.12745,1.12766,11600000.0
2007-01-23 18:51:00,1.1274,1.12793,1.1274,1.12755,29200000.0
2007-01-23 18:52:00,1.12747,1.12792,1.12732,1.12792,11600000.0
2007-01-23 18:53:00,1.12788,1.12788,1.12731,1.12749,7400000.0
2007-01-23 18:54:00,1.12742,1.12778,1.12742,1.12778,14600000.0
2007-01-23 18:55:00,1.1273,1.12795,1.12725,1.12725,14000000.0
2007-01-23 18:56:00,1.12759,1.12777,1.1273,1.1273,17000000.0
2007-01-23 18:57:00,1.12711,1.12757,1.12685,1.12757,9200000.0
2007-01-23 18:58:00,1.12743,1.12753,1.12734,1.12734,4200000.0
2007-01-23 18:59:00,1.12742,1.12742,1.12704,1.12705,7400000.0
2007-01-23 19:00:00,1.12714,1.1276,1.12714,1.12749,7600000.0
2007-01-23 19:01:00,1.12762,1.12788,1.12738,1.12753,16600000.0
2007-01-23 19:02:00,1.12748,1.12799,1.12748,1.12799,16800000.0
2007-01-23 19:03:00,1.12798,1.12805,1.12774,1.12774,14000000.0
2007-01-23 19:04:00,1.12833,1.12868,1.12794,1.12797,25200000.0
2007-01-23 19:05:00,1.12762,1.12775,1.12762,1.12775,5400000.0
2007-01-23 19:06:00,1.12751,1.12826,1.12751,1.12784,10600000.0
2007-01-23 19:07:00,1.12749,1.1284,1.12749,1.12808,18200000.0
2007-01-23 19:08:00,1.12781,1.12812,1.1277,1.12809,14000000.0
2007-01-23 19:09:00,1.12808,1.12825,1.12793,1.12808,11800000.0
2007-01-23 19:10:00,1.12828,1.12839,1.12801,1.12839,10800000.0
2007-01-23 19:11:00,1.12819,1.12852,1.12785,1.12787,15400000.0
2007-01-23 19:13:00,1.12759,1.12824,1.12759,1.12778,18400000.0
2007-01-23 19:14:00,1.12761,1.12761,1.12737,1.12737,11600000.0
2007-01-23 19:15:00,1.1277,1.1277,1.12721,1.12748,12600000.0
2007-01-23 19:16:00,1.1278,1.12789,1.12724,1.12756,21600000.0
2007-01-23 19:17:00,1.12703,1.12755,1.12703,1.12746,14200000.0
2007-01-23 19:18:00,1.12736,1.12794,1.12729,1.12794,11200000.0
2007-01-23 19:19:00,1.12761,1.12768,1.12757,1.12757,4800000.0
2007-01-23 19:20:00,1.12761,1.12787,1.12748,1.1278,17200000.0
2007-01-23 19:22:00,1.12772,1.12807,1.12749,1.12807,25600000.0
2007-01-23 19:23:00,1.1279,1.1279,1.1277,1.1277,20600000.0
2007-01-23 19:25:00,1.12763,1.12812,1.12763,1.12812,10000000.0
2007-01-23 19:26:00,1.12811,1.12842,1.12811,1.12842,3200000.0
2007-01-23 19:27:00,1.1282,1.12847,1.12811,1.12817,7000000.0
2007-01-23 19:28:00,1.12802,1.1283,1.12766,1.12802,17400000.0
2007-01-23 19:29:00,1.12823,1.12841,1.12788,1.12841,12400000.0
2007-01-23 19:30:00,1.12821,1.12821,1.12786,1.12786,8400000.0
2007-01-23 19:31:00,1.12783,1.128,1.1277,1.1277,23600000.0
2007-01-23 19:32:00,1.12837,1.12837,1.12789,1.12789,9000000.0
2007-01-23 19:33:00,1.12791,1.12813,1.12739,1.12739,27400000.0
2007-01-23 19:34:00,1.12787,1.12787,1.12731,1.12731,6800000.0
2007-01-23 19:35:00,1.12731,1.12774,1.12716,1.12718,15800000.0
2007-01-23 19:36:00,1.12712,1.12746,1.12712,1.12741,11600000.0
2007-01-23 19:37:00,1.12746,1.12763,1.12732,1.12751,13800000.0
2007-01-23 19:38:00,1.12737,1.128,1.12737,1.12789,17400000.0
2007-01-23 19:40:00,1.12784,1.12807,1.12775,1.12784,22200000.0
2007-01-23 19:41:00,1.12783,1.12844,1.12776,1.12795,11200000.0
2007-01-23 19:42:00,1.12793,1.12839,1.12793,1.12816,14400000.0
2007-01-23 19:45:00,1.12801,1.12831,1.12799,1.128,17400000.0
2007-01-23 19:47:00,1.12804,1.12805,1.12795,1.12805,4400000.0
2007-01-23 19:48:00,1.12796,1.12818,1.12791,1.12811,15200000.0
2007-01-23 19:49:00,1.12764,1.12796,1.12738,1.12779,19400000.0
2007-01-23 19:50:00,1.12799,1.12806,1.12785,1.12806,9000000.0
2007-01-23 19:51:00,1.12778,1.12788,1.12778,1.12788,2000000.0
2007-01-23 19:52:00,1.12749,1.12798,1.12743,1.12783,13800000.0
2007-01-23 19:53:00,1.1278,1.12817,1.1278,1.12817,11200000.0
2007-01-23 19:54:00,1.1279,1.1279,1.12758,1.12763,7400000.0
2007-01-23 19:55:00,1.12788,1.12789,1.12742,1.12763,14200000.0
2007-01-23 19:56:00,1.12753,1.12798,1.12733,1.1275,6800000.0
2007-01-23 19:57:00,1.12698,1.12757,1.12698,1.12744,22600000.0
2007-01-23 19:58:00,1.12745,1.12767,1.12742,1.12752,9600000.0
2007-01-23 20:01:00,1.12781,1.12781,1.12742,1.12742,3200000.0
2007-01-23 20:03:00,1.12723,1.12783,1.12723,1.1276,18600000.0
2007-01-23 20:04:00,1.12754,1.12765,1.12721,1.12721,16000000.0
2007-01-23 20:05:00,1.12756,1.12763,1.12746,1.12746,6200000.0
2007-01-23 20:06:00,1.12766,1.12778,1.12748,1.12753,16000000.0
2007-01-23 20:07:00,1.12754,1.12764,1.12724,1.12764,12600000.0
2007-01-23 20:08:00,1.12783,1.12833,1.12759,1.12796,17400000.0
2007-01-23 20:09:00,1.12769,1.12786,1.12769,1.12786,10400000.0
2007-01-23 20:10:00,1.12786,1.12817,1.12778,1.12778,13000000.0
2007-01-23 20:11:00,1.12756,1.12806,1.12746,1.12776,14400000.0
2007-01-23 20:12:00,1.1277,1.12797,1.12757,1.12757,18200000.0
2007-01-23 20:13:00,1.1276,1.128,1.12754,1.1279,16000000.0
2007-01-23 20:14:00,1.12777,1.12777,1.12774,1.12774,4800000.0
2007-01-23 20:15:00,1.12762,1.12789,1.12756,1.12782,10600000.0
2007-01-23 20:16:00,1.12763,1.12783,1.12761,1.12777,11200000.0
2007-01-23 20:17:00,1.12805,1.12833,1.12794,1.12811,14000000.0
2007-01-23 20:18:00,1.12784,1.12785,1.12758,1.12758,20600000.0
2007-01-23 20:20:00,1.12764,1.12787,1.12752,1.12752,11600000.0
2007-01-23 20:22:00,1.12774,1.12821,1.12743,1.12764,15400000.0
2007-01-23 20:25:00,1.12762,1.12778,1.12734,1.12778,14400000.0
2007-01-23 20:26:00,1.12753,1.12753,1.12732,1.1274,4200000.0
2007-01-23 20:27:00,1.12745,1.1276,1.12725,1.12757,11200000.0
2007-01-23 20:28:00,1.12774,1.12774,1.12712,1.12728,17400000.0
2007-01-23 20:29:00,1.1277,1.12771,1.12737,1.12759,13000000.0
2007-01-23 20:34:00,1.12784,1.12784,1.12728,1.12728,4200000.0
2007-01-23 20:35:00,1.12735,1.12773,1.12735,1.12762,29800000.0
2007-01-23 20:36:00,1.12763,1.12804,1.12763,1.12778,12200000.0
2007-01-23 20:37:00,1.12742,1.12753,1.12713,1.12753,14200000.0
2007-01-23 20:38:00,1.12763,1.12763,1.12713,1.12713,15400000.0
2007-01-23 20:39:00,1.12744,1.12751,1.12715,1.12715,4600000.0
2007-01-23 20:40:00,1.12702,1.12711,1.12702,1.12711,7600000.0
2007-01-23 20:41:00,1.12714,1.12748,1.12698,1.12698,4200000.0
2007-01-23 20:42:00,1.12715,1.12721,1.12675,1.12675,15400000.0
2007-01-23 20:43:00,1.1269,1.12698,1.12652,1.12698,19200000.0
2007-01-23 20:45:00,1.12687,1.12723,1.12657,1.12723,22400000.0
2007-01-23 20:46:00,1.12722,1.12732,1.12722,1.12729,5600000.0
2007-01-23 20:47:00,1.12711,1.12753,1.12711,1.1275,9000000.0
2007-01-23 20:48:00,1.12746,1.12746,1.12719,1.12719,10400000.0
2007-01-23 20:49:00,1.12738,1.12738,1.12704,1.12704,8200000.0
2007-01-23 20:50:00,1.12727,1.12727,1.12679,1.12707,10800000.0
2007-01-23 20:51:00,1.12704,1.12733,1.12704,1.1272,12800000.0
2007-01-23 20:52:00,1.1268,1.12721,1.1268,1.12717,15400000.0
2007-01-23 20:53:00,1.12721,1.12741,1.12721,1.12726,29200000.0
2007-01-23 20:54:00,1.12745,1.12745,1.12724,1.12724,2000000.0
2007-01-23 20:55:00,1.12752,1.12755,1.12714,1.1272,6800000.0
2007-01-23 20:56:00,1.12731,1.12764,1.12703,1.1273,15200000.0
2007-01-23 20:57:00,1.12702,1.12712,1.12672,1.12683,13600000.0
2007-01-23 20:58:00,1.12679,1.12755,1.12679,1.12704,13200000.0
2007-01-23 21:00:00,1.12707,1.12733,1.12707,1.12733,9200000.0
2007-01-23 21:01:00,1.12784,1.12784,1.12742,1.12742,7400000.0
2007-01-23 21:02:00,1.12702,1.12772,1.12702,1.12744,6800000.0
2007-01-23 21:03:00,1.12742,1.1275,1.12704,1.12718,14400000.0
2007-01-23 21:04:00,1.12742,1.12765,1.12733,1.12754,16200000.0
2007-01-23 21:05:00,1.12772,1.12786,1.12748,1.12786,12400000.0
2007-01-23 21:06:00,1.12707,1.12773,1.12707,1.12708,11400000.0
2007-01-23 21:07:00,1.1277,1.12785,1.12759,1.12759,26000000.0
2007-01-23 21:08:00,1.12818,1.12818,1.12781,1.12799,16200000.0
2007-01-23 21:09:00,1.12796,1.12796,1.12759,1.1278,7800000.0
2007-01-23 21:11:00,1.12813,1.12813,1.1277,1.12778,13800000.0
2007-01-23 21:12:00,1.12783,1.12807,1.12766,1.12766,15000000.0
2007-01-23 21:13:00,1.12731,1.12795,1.12731,1.12749,11000000.0
2007-01-23 21:14:00,1.12765,1.12775,1.12742,1.12749,14800000.0
2007-01-23 21:15:00,1.12758,1.12781,1.12745,1.12745,6800000.0
2007-01-23 21:17:00,1.12749,1.12773,1.12749,1.12771,8200000.0
2007-01-23 21:18:00,1.12747,1.12758,1.12747,1.12758,14400000.0
2007-01-23 21:19:00,1.12765,1.12765,1.12718,1.12757,15400000.0
2007-01-23 21:21:00,1.12789,1.1279,1.12724,1.1279,9800000.0
2007-01-23 21:22:00,1.12757,1.12787,1.1273,1.12732,20400000.0
2007-01-23 21:23:00,1.12743,1.12743,1.12731,1.12731,12800000.0
2007-01-23 21:24:00,1.12719,1.12747,1.12719,1.12734,12400000.0
2007-01-23 21:25:00,1.12712,1.12741,1.12707,1.12707,4200000.0
2007-01-23 21:26:00,1.12736,1.12736,1.12703,1.12703,13600000.0
2007-01-23 21:27:00,1.12701,1.12746,1.12691,1.12746,16400000.0
2007-01-23 21:28:00,1.12699,1.12741,1.12678,1.12712,16200000.0
2007-01-23 21:29:00,1.12745,1.12746,1.1273,1.12746,14400000.0
2007-01-23 21:30:00,1.12782,1.12826,1.12782,1.12784,15600000.0
2007-01-23 21:31:00,1.12785,1.12834,1.12785,1.12828,21000000.0
2007-01-23 21:32:00,1.12792,1.12833,1.12766,1.1283,9400000.0
2007-01-23 21:33:00,1.12803,1.1282,1.12755,1.1282,11400000.0
2007-01-23 21:34:00,1.1281,1.12823,1.128,1.12823,5200000.0
2007-01-23 21:35:00,1.12782,1.12807,1.12751,1.12807,22000000.0
2007-01-23 21:37:00,1.12788,1.12845,1.1276,1.12812,7600000.0
2007-01-23 21:38:00,1.12793,1.12796,1.12791,1.12792,16800000.0
2007-01-23 21:39:00,1.12783,1.12809,1.12772,1.12809,7800000.0
2007-01-23 21:40:00,1.12774,1.12789,1.12742,1.12763,10800000.0
2007-01-23 21:41:00,1.12779,1.12806,1.12748,1.12772,27400000.0
2007-01-23 21:42:00,1.12734,1.12758,1.12718,1.12758,13000000.0
2007-01-23 21:43:00,1.12743,1.12796,1.12743,1.12796,4200000.0
2007-01-23 21:44:00,1.12778,1.12796,1.12776,1.12793,10600000.0
2007-01-23 21:46:00,1.12785,1.1283,1.12785,1.12801,12200000.0
2007-01-23 21:47:00,1.12781,1.12831,1.12781,1.12788,11200000.0
2007-01-23 21:48:00,1.12785,1.12835,1.12777,1.12777,11800000.0
2007-01-23 21:49:00,1.12779,1.12827,1.12778,1.1278,12400000.0
2007-01-23 21:50:00,1.12779,1.12792,1.12758,1.12768,6200000.0
2007-01-23 21:52:00,1.12789,1.12825,1.12789,1.12809,10200000.0
2007-01-23 21:55:00,1.1276,1.12811,1.1276,1.12811,10000000.0
2007-01-23 21:56:00,1.12778,1.12808,1.12775,1.12806,12200000.0
2007-01-23 21:57:00,1.12797,1.12797,1.12762,1.12775,14800000.0
2007-01-23 21:58:00,1.12788,1.12805,1.12788,1.12805,11200000.0
2007-01-23 21:59:00,1.12825,1.12871,1.12824,1.12824,15400000.0
2007-01-23 22:00:00,1.12872,1.1288,1.12854,1.1288,20400000.0
2007-01-23 22:01:00,1.12843,1.12877,1.12822,1.12822,15000000.0
2007-01-23 22:02:00,1.12824,1.12865,1.12824,1.12824,15600000.0
2007-01-23 22:03:00,1.12864,1.12877,1.12861,1.12874,5200000.0
2007-01-23 22:04:00,1.12851,1.12877,1.12843,1.12855,18400000.0
2007-01-23 22:05:00,1.12851,1.12864,1.12846,1.12854,13400000.0
2007-01-23 22:06:00,1.12842,1.12881,1.12842,1.12865,14400000.0
2007-01-23 22:07:00,1.12857,1.12872,1.12829,1.12829,19200000.0
2007-01-23 22:08:00,1.12861,1.12872,1.12861,1.12863,4800000.0
2007-01-23 22:09:00,1.12859,1.1287,1.12856,1.1287,8800000.0
2007-01-23 22:11:00,1.12881,1.12913,1.1287,1.1289,23200000.0
2007-01-23 22:12:00,1.12925,1.12926,1.12901,1.12924,9800000.0
2007-01-23 22:13:00,1.12926,1.12926,1.12898,1.1291,12200000.0
2007-01-23 22:18:00,1.12895,1.12941,1.12889,1.12941,15600000.0
2007-01-23 22:19:00,1.12906,1.12952,1.12902,1.12952,8200000.0
2007-01-23 22:20:00,1.12922,1.12943,1.12858,1.12858,11000000.0
2007-01-23 22:21:00,1.12938,1.1295,1.12895,1.12935,6400000.0
2007-01-23 22:23:00,1.12917,1.12917,1.12871,1.1291,9200000.0
2007-01-23 22:24:00,1.12899,1.12929,1.12899,1.12919,5200000.0
2007-01-23 22:27:00,1.1294,1.12944,1.12894,1.12914,9000000.0
2007-01-23 22:28:00,1.12924,1.12944,1.12912,1.12918,13000000.0
2007-01-23 22:30:00,1.12907,1.1295,1.12889,1.12891,7600000.0
2007-01-23 22:31:00,1.12919,1.12931,1.129,1.12901,18600000.0
2007-01-23 22:33:00,1.12903,1.12924,1.12888,1.12888,9000000.0
2007-01-23 22:34:00,1.12889,1.12919,1.12889,1.12898,5800000.0
2007-01-23 22:35:00,1.12886,1.12969,1.12886,1.12915,19400000.0
2007-01-23 22:36:00,1.12904,1.12925,1.1289,1.12909,17400000.0
2007-01-23 22:37:00,1.12893,1.12917,1.12893,1.12895,7400000.0
2007-01-23 22:38:00,1.12868,1.12952,1.12868,1.12896,8400000.0
2007-01-23 22:39:00,1.12869,1.12936,1.12868,1.12936,7800000.0
2007-01-23 22:41:00,1.12917,1.12954,1.12917,1.12951,28000000.0
2007-01-23 22:42:00,1.12927,1.12942,1.12893,1.12905,15200000.0
2007-01-23 22:43:00,1.12918,1.12933,1.12899,1.12925,9600000.0
2007-01-23 22:44:00,1.12922,1.12923,1.12904,1.12923,4800000.0
2007-01-23 22:45:00,1.12892,1.12947,1.12892,1.12939,22200000.0
2007-01-23 22:46:00,1.12879,1.12903,1.12869,1.12896,9600000.0
2007-01-23 22:47:00,1.12886,1.12915,1.12886,1.12915,4800000.0
2007-01-23 22:48:00,1.12899,1.12899,1.1286,1.12861,17200000.0
2007-01-23 22:49:00,1.12878,1.12918,1.12878,1.12915,6800000.0
2007-01-23 22:51:00,1.12894,1.12908,1.12882,1.12882,11000000.0
2007-01-23 22:53:00,1.12886,1.1291,1.12874,1.12895,8200000.0
2007-01-23 22:54:00,1.12893,1.12893,1.12876,1.12876,3200000.0
2007-01-23 22:55:00,1.12916,1.12951,1.12916,1.12943,11800000.0
2007-01-23 22:57:00,1.12916,1.12964,1.12903,1.12912,17400000.0
2007-01-23 22:58:00,1.12888,1.12888,1.12827,1.12852,31800000.0
2007-01-23 22:59:00,1.12845,1.1288,1.1284,1.1284,12000000.0
2007-01-23 23:00:00,1.12878,1.12909,1.12878,1.12879,11600000.0
2007-01-23 23:01:00,1.12928,1.12931,1.12895,1.12895,10800000.0
2007-01-23 23:02:00,1.12893,1.12905,1.12862,1.12905,6200000.0
2007-01-23 23:04:00,1.12936,1.12936,1.12849,1.12849,6000000.0
2007-01-23 23:05:00,1.1282,1.12915,1.1282,1.12874,26800000.0
2007-01-23 23:06:00,1.12937,1.12937,1.12901,1.12933,6600000.0
2007-01-23 23:07:00,1.12895,1.1295,1.12895,1.12915,7000000.0
2007-01-23 23:08:00,1.12904,1.12933,1.12878,1.12888,22400000.0
2007-01-23 23:09:00,1.12893,1.12942,1.12886,1.12907,8400000.0
2007-01-23 23:12:00,1.12884,1.1294,1.12884,1.12897,16200000.0
2007-01-23 23:14:00,1.12888,1.1291,1.12873,1.12898,15800000.0
2007-01-23 23:15:00,1.12908,1.12908,1.12832,1.12904,8200000.0
2007-01-23 23:16:00,1.12866,1.12879,1.12866,1.12879,5600000.0
2007-01-23 23:17:00,1.12871,1.129,1.12871,1.12893,4200000.0
2007-01-23 23:18:00,1.12876,1.12918,1.12876,1.12894,12400000.0
2007-01-23 23:19:00,1.12912,1.12916,1.12886,1.12916,16600000.0
2007-01-23 23:20:00,1.12878,1.12908,1.12869,1.12901,15400000.0
2007-01-23 23:21:00,1.12927,1.12927,1.12909,1.12909,2600000.0
2007-01-23 23:22:00,1.12919,1.12938,1.12919,1.12938,11200000.0
2007-01-23 23:24:00,1.12913,1.12946,1.12893,1.12917,18600000.0
2007-01-23 23:25:00,1.12916,1.12916,1.12851,1.12873,22400000.0
2007-01-23 23:26:00,1.12917,1.12917,1.12894,1.12898,4800000.0
2007-01-23 23:27:00,1.12893,1.12918,1.12863,1.12863,10200000.0
2007-01-23 23:28:00,1.12871,1.12909,1.12871,1.12904,7600000.0
2007-01-23 23:29:00,1.12894,1.12929,1.12857,1.12857,7600000.0
2007-01-23 23:30:00,1.12902,1.12919,1.12884,1.12884,10400000.0
2007-01-23 23:31:00,1.12887,1.12915,1.12849,1.12861,7800000.0
2007-01-23 23:32:00,1.12868,1.12901,1.12843,1.12843,9000000.0
2007-01-23 23:34:00,1.12866,1.12898,1.12852,1.12858,19800000.0
2007-01-23 23:35:00,1.12853,1.1289,1.12838,1.12846,26000000.0
2007-01-23 23:36:00,1.12869,1.12891,1.12865,1.12865,18800000.0
2007-01-23 23:37:00,1.12905,1.12905,1.129,1.129,11200000.0
2007-01-23 23:38:00,1.12901,1.1291,1.12886,1.129,25600000.0
2007-01-23 23:39:00,1.12901,1.12924,1.12886,1.129,9400000.0
2007-01-23 23:41:00,1.12937,1.12941,1.12914,1.12914,13200000.0
2007-01-23 23:42:00,1.12956,1.12956,1.12901,1.12913,21600000.0
2007-01-23 23:43:00,1.12944,1.12944,1.12918,1.12942,11200000.0
2007-01-23 23:44:00,1.12914,1.12918,1.12889,1.12889,13800000.0
2007-01-23 23:45:00,1.1291,1.12916,1.1288,1.12916,7000000.0
2007-01-23 23:46:00,1.12929,1.1294,1.12895,1.12897,19200000.0
2007-01-23 23:47:00,1.12854,1.12874,1.12854,1.12867,10400000.0
2007-01-23 23:48:00,1.12866,1.12893,1.12848,1.12855,11800000.0
2007-01-23 23:49:00,1.12876,1.12908,1.12864,1.12896,11600000.0
2007-01-23 23:50:00,1.12883,1.12912,1.12855,1.12855,17200000.0
2007-01-23 23:51:00,1.12873,1.12905,1.12857,1.12857,17800000.0
2007-01-23 23:52:00,1.12926,1.12926,1.12831,1.12871,14200000.0
2007-01-23 23:53:00,1.12867,1.12871,1.12832,1.12832,11800000.0
2007-01-23 23:54:00,1.12831,1.12896,1.12829,1.12863,11400000.0
2007-01-23 23:55:00,1.12874,1.12904,1.12864,1.12904,15200000.0
2007-01-23 23:56:00,1.12899,1.12932,1.12876,1.12877,20400000.0
2007-01-23 23:57:00,1.12888,1.12888,1.12862,1.12885,5600000.0
2007-01-23 23:58:00,1.12877,1.12895,1.12833,1.12895,7400000.0
2007-01-23 23:59:00,1.12906,1.12911,1.12894,1.12895,6200000.0
2007-01-24 00:00:00,1.12893,1.12921,1.12893,1.12893,13200000.0
2007-01-24 00:01:00,1.12867,1.12892,1.12867,1.12892,14800000.0
2007-01-24 00:02:00,1.12916,1.12916,1.12861,1.12867,25200000.0
2007-01-24 00:03:00,1.12829,1.12844,1.12829,1.12844,10400000.0
2007-01-24 00:04:00,1.1276,1.1288,1.1276,1.1288,17200000.0
2007-01-24 00:05:00,1.12848,1.12859,1.12848,1.12859,2600000.0
2007-01-24 00:06:00,1.12864,1.12864,1.12816,1.12852,5800000.0
2007-01-24 00:07:00,1.12804,1.12843,1.12804,1.1281,24400000.0
2007-01-24 00:08:00,1.12814,1.12852,1.1281,1.1282,10200000.0
2007-01-24 00:09:00,1.12837,1.12884,1.12828,1.12842,10200000.0
2007-01-24 00:10:00,1.12858,1.12869,1.12838,1.1284,10800000.0
2007-01-24 00:11:00,1.12833,1.12861,1.12824,1.12861,12600000.0
2007-01-24 00:12:00,1.12853,1.12876,1.12853,1.12876,8200000.0
2007-01-24 00:13:00,1.12849,1.12849,1.12828,1.12844,8200000.0
2007-01-24 00:14:00,1.12864,1.12913,1.12844,1.12913,17000000.0
2007-01-24 00:15:00,1.12863,1.12903,1.12845,1.12864,12400000.0
2007-01-24 00:16:00,1.1288,1.1288,1.12827,1.12868,12800000.0
2007-01-24 00:17:00,1.12859,1.12898,1.12859,1.12886,9000000.0
2007-01-24 00:18:00,1.12851,1.12871,1.12822,1.12822,11000000.0
2007-01-24 00:19:00,1.12811,1.1285,1.12809,1.1283,15000000.0
2007-01-24 00:20:00,1.12852,1.12888,1.12828,1.12856,18400000.0
2007-01-24 00:22:00,1.12858,1.12858,1.1285,1.1285,4000000.0
2007-01-24 00:24:00,1.12879,1.12879,1.12851,1.12851,14000000.0
2007-01-24 00:25:00,1.12909,1.12909,1.12859,1.12882,5000000.0
2007-01-24 00:27:00,1.12827,1.1285,1.12827,1.1285,3200000.0
2007-01-24 00:28:00,1.12842,1.12845,1.12841,1.12841,4200000.0
2007-01-24 00:29:00,1.12867,1.12867,1.12829,1.12859,14800000.0
2007-01-24 00:30:00,1.12838,1.12841,1.12838,1.12841,8200000.0
2007-01-24 00:31:00,1.12848,1.12857,1.12829,1.12839,20000000.0
2007-01-24 00:32:00,1.12896,1.12903,1.12854,1.12903,16400000.0
2007-01-24 00:33:00,1.12895,1.12895,1.12861,1.12887,11800000.0
2007-01-24 00:34:00,1.12878,1.12891,1.12878,1.12891,3600000.0
2007-01-24 00:35:00,1.12904,1.12904,1.12875,1.12893,14800000.0
2007-01-24 00:36:00,1.12924,1.12932,1.12912,1.12912,9800000.0
2007-01-24 00:37:00,1.12934,1.12941,1.12896,1.12941,20000000.0
2007-01-24 00:38:00,1.12927,1.12954,1.12917,1.12925,6800000.0
2007-01-24 00:39:00,1.12928,1.12946,1.12917,1.12936,17400000.0
2007-01-24 00:40:00,1.12929,1.1295,1.12888,1.12913,26600000.0
2007-01-24 00:41:00,1.12912,1.12954,1.12912,1.1292,8000000.0
2007-01-24 00:43:00,1.12948,1.12966,1.12918,1.12966,9400000.0
2007-01-24 00:44:00,1.12948,1.12952,1.12926,1.12952,23000000.0
2007-01-24 00:45:00,1.12974,1.12974,1.12878,1.12915,19200000.0
2007-01-24 00:46:00,1.12927,1.12953,1.12906,1.12953,13800000.0
2007-01-24 00:47:00,1.12906,1.1293,1.12873,1.12903,16800000.0
2007-01-24 00:48:00,1.12902,1.12942,1.12902,1.12942,10400000.0
2007-01-24 00:49:00,1.12894,1.12945,1.12894,1.12945,18600000.0
2007-01-24 00:51:00,1.12897,1.12934,1.12877,1.12896,12400000.0
2007-01-24 00:53:00,1.12871,1.129,1.12871,1.129,10800000.0
2007-01-24 00:54:00,1.12897,1.12909,1.12885,1.12885,15600000.0
2007-01-24 00:55:00,1.12857,1.12899,1.12857,1.12899,9600000.0
2007-01-24 00:56:00,1.12881,1.12954,1.12881,1.12911,23400000.0
2007-01-24 00:57:00,1.12957,1.12979,1.12904,1.12969,19000000.0
2007-01-24 00:58:00,1.12943,1.12961,1.12919,1.12961,14400000.0
2007-01-24 01:00:00,1.12949,1.12994,1.12918,1.12994,20400000.0
2007-01-24 01:01:00,1.12946,1.12978,1.12891,1.12925,14200000.0
2007-01-24 01:02:00,1.12923,1.12969,1.12916,1.12916,7600000.0
2007-01-24 01:03:00,1.12909,1.12935,1.12909,1.12923,6400000.0
2007-01-24 01:04:00,1.12928,1.12937,1.12923,1.12923,16200000.0
2007-01-24 01:05:00,1.12949,1.12987,1.12942,1.12961,32000000.0
2007-01-24 01:06:00,1.12961,1.12987,1.1294,1.12965,24600000.0
2007-01-24 01:07:00,1.12921,1.12987,1.12921,1.12987,15800000.0
2007-01-24 01:08:00,1.12978,1.12978,1.12976,1.12976,3000000.0
2007-01-24 01:09:00,1.12958,1.12958,1.12917,1.12928,10600000.0
2007-01-24 01:11:00,1.12931,1.12964,1.12931,1.12958,21600000.0
2007-01-24 01:12:00,1.12943,1.12943,1.12901,1.12912,13000000.0
2007-01-24 01:13:00,1.12902,1.12936,1.12902,1.12913,14000000.0
2007-01-24 01:14:00,1.12893,1.1293,1.12893,1.12912,10400000.0
2007-01-24 01:15:00,1.12923,1.12923,1.12876,1.12896,21800000.0
2007-01-24 01:16:00,1.12911,1.12936,1.12903,1.12905,17000000.0
2007-01-24 01:17:00,1.12902,1.12931,1.12895,1.12931,11800000.0
2007-01-24 01:18:00,1.12935,1.12935,1.12926,1.12926,12000000.0
2007-01-24 01:20:00,1.12906,1.12911,1.12869,1.12895,19000000.0
2007-01-24 01:21:00,1.12942,1.12973,1.12914,1.12973,20800000.0
2007-01-24 01:22:00,1.12946,1.12946,1.12916,1.12916,17200000.0
2007-01-24 01:23:00,1.12951,1.12958,1.12925,1.12936,11200000.0
2007-01-24 01:24:00,1.12948,1.12985,1.12943,1.12985,10000000.0
2007-01-24 01:25:00,1.12986,1.13022,1.12946,1.13022,12400000.0
2007-01-24 01:26:00,1.12983,1.12983,1.12951,1.12951,6400000.0
2007-01-24 01:27:00,1.12946,1.12984,1.12944,1.12973,10400000.0
2007-01-24 01:28:00,1.12981,1.13005,1.12981,1.12986,15400000.0
2007-01-24 01:29:00,1.12971,1.12971,1.12908,1.12908,5800000.0
2007-01-24 01:30:00,1.12935,1.12954,1.12935,1.12943,7800000.0
2007-01-24 01:31:00,1.12971,1.12971,1.12932,1.12961,19800000.0
2007-01-24 01:32:00,1.12945,1.12964,1.12936,1.12942,27200000.0
2007-01-24 01:33:00,1.12933,1.12972,1.12933,1.12972,16600000.0
2007-01-24 01:34:00,1.12948,1.12992,1.12948,1.12978,8600000.0
2007-01-24 01:35:00,1.12985,1.13022,1.12983,1.12991,26600000.0
2007-01-24 01:36:00,1.12978,1.12978,1.12921,1.12937,12400000.0
2007-01-24 01:38:00,1.12938,1.12938,1.12916,1.12926,6200000.0
2007-01-24 01:39:00,1.12932,1.12954,1.12917,1.12918,10200000.0
2007-01-24 01:40:00,1.1293,1.12946,1.12908,1.12946,12800000.0
2007-01-24 01:41:00,1.12941,1.12959,1.12929,1.1293,19800000.0
2007-01-24 01:42:00,1.12958,1.12969,1.1294,1.1294,15800000.0
2007-01-24 01:43:00,1.12985,1.12985,1.12912,1.12933,9000000.0
2007-01-24 01:44:00,1.12959,1.12959,1.12873,1.12873,15000000.0
2007-01-24 01:45:00,1.12946,1.12955,1.12918,1.12938,12000000.0
2007-01-24 01:46:00,1.12932,1.12964,1.12888,1.12964,21200000.0
2007-01-24 01:47:00,1.12933,1.12953,1.12933,1.12953,9800000.0
2007-01-24 01:49:00,1.12924,1.12948,1.12924,1.12939,8400000.0
2007-01-24 01:50:00,1.12936,1.13014,1.12933,1.12933,10400000.0
2007-01-24 01:51:00,1.12989,1.12989,1.12937,1.1294,16600000.0
2007-01-24 01:52:00,1.12968,1.12997,1.12968,1.12984,17000000.0
2007-01-24 01:53:00,1.13026,1.13026,1.12991,1.12998,17200000.0
2007-01-24 01:54:00,1.12984,1.12985,1.12965,1.12985,10600000.0
2007-01-24 01:55:00,1.13002,1.13002,1.12958,1.12974,25200000.0
2007-01-24 01:56:00,1.12988,1.13006,1.12955,1.12981,25600000.0
2007-01-24 01:57:00,1.12971,1.13002,1.1296,1.12974,14800000.0
2007-01-24 01:58:00,1.12988,1.12988,1.12978,1.12978,4000000.0
2007-01-24 01:59:00,1.12977,1.13014,1.12965,1.12979,27400000.0
2007-01-24 02:00:00,1.12982,1.13009,1.1296,1.13009,16000000.0
2007-01-24 02:01:00,1.12974,1.12984,1.12931,1.12984,23800000.0
2007-01-24 02:02:00,1.1296,1.1296,1.12908,1.12944,6800000.0
2007-01-24 02:03:00,1.12952,1.12982,1.12942,1.12944,16000000.0
2007-01-24 02:05:00,1.12938,1.12956,1.12938,1.12956,12000000.0
2007-01-24 02:07:00,1.12951,1.12965,1.12922,1.12938,8800000.0
2007-01-24 02:08:00,1.12935,1.1296,1.12924,1.1296,7400000.0
2007-01-24 02:09:00,1.12962,1.12962,1.12946,1.12958,10000000.0
2007-01-24 02:10:00,1.12962,1.12994,1.12962,1.12981,18000000.0
2007-01-24 02:11:00,1.12924,1.12988,1.12924,1.12938,8400000.0
2007-01-24 02:12:00,1.12959,1.12995,1.12951,1.12973,25400000.0
2007-01-24 02:13:00,1.12945,1.12945,1.12905,1.12907,10200000.0
2007-01-24 02:14:00,1.12887,1.12948,1.12887,1.12948,25000000.0
2007-01-24 02:15:00,1.12987,1.13031,1.12959,1.12959,18800000.0
2007-01-24 02:17:00,1.12963,1.12979,1.12942,1.12952,14200000.0
2007-01-24 02:18:00,1.12979,1.12981,1.12932,1.1294,13400000.0
2007-01-24 02:19:00,1.12931,1.12931,1.12852,1.12887,10000000.0
2007-01-24 02:20:00,1.12887,1.12941,1.12887,1.12935,10000000.0
2007-01-24 02:21:00,1.12911,1.1295,1.12896,1.12896,28800000.0
2007-01-24 02:23:00,1.12923,1.12934,1.12914,1.12914,16800000.0
2007-01-24 02:24:00,1.12915,1.12915,1.12856,1.1287,10800000.0
2007-01-24 02:25:00,1.12894,1.12894,1.12884,1.12887,5800000.0
2007-01-24 02:26:00,1.12886,1.12901,1.12867,1.12883,13000000.0
2007-01-24 02:27:00,1.12839,1.12871,1.12839,1.1285,20000000.0
2007-01-24 02:28:00,1.1281,1.12837,1.12784,1.12784,13800000.0
2007-01-24 02:29:00,1.12818,1.12822,1.12788,1.12822,34800000.0
2007-01-24 02:30:00,1.12569,1.12585,1.12518,1.12579,8400000.0
2007-01-24 02:31:00,1.12648,1.12671,1.1262,1.12628,10400000.0
2007-01-24 02:32:00,1.12625,1.12655,1.12612,1.12612,16600000.0
2007-01-24 02:33:00,1.12541,1.12541,1.12507,1.12507,3200000.0
2007-01-24 02:34:00,1.12444,1.12482,1.12435,1.12437,13000000.0
2007-01-24 02:35:00,1.12397,1.12412,1.12369,1.12397,20000000.0
2007-01-24 02:36:00,1.12408,1.1243,1.12361,1.12379,25200000.0
2007-01-24 02:37:00,1.12395,1.12419,1.12382,1.12402,16400000.0
2007-01-24 02:38:00,1.12398,1.12453,1.12396,1.12408,32000000.0
2007-01-24 02:39:00,1.12429,1.1244,1.124,1.12418,15000000.0
2007-01-24 02:40:00,1.12378,1.1242,1.12378,1.1238,27200000.0
2007-01-24 02:41:00,1.12181,1.12181,1.12169,1.12169,2600000.0
2007-01-24 02:42:00,1.12161,1.12178,1.12123,1.12178,21200000.0
2007-01-24 02:43:00,1.12199,1.12199,1.12173,1.12173,13000000.0
2007-01-24 02:44:00,1.12069,1.12131,1.12045,1.12099,20400000.0
2007-01-24 02:45:00,1.12086,1.12129,1.12085,1.12104,11400000.0
2007-01-24 02:46:00,1.12092,1.12102,1.12058,1.12102,10400000.0
2007-01-24 02:47:00,1.12097,1.12115,1.12068,1.12111,19400000.0
2007-01-24 02:48:00,1.12118,1.12129,1.12098,1.12118,8800000.0
2007-01-24 02:49:00,1.12103,1.12103,1.12077,1.12077,3600000.0
2007-01-24 02:50:00,1.12031,1.12084,1.12031,1.12031,17200000.0
2007-01-24 02:51:00,1.12077,1.12111,1.12053,1.12092,14600000.0
2007-01-24 02:52:00,1.12124,1.12132,1.12087,1.12132,18600000.0
2007-01-24 02:53:00,1.1212,1.12133,1.12096,1.12096,13200000.0
2007-01-24 02:54:00,1.1213,1.12149,1.12096,1.12115,15600000.0
2007-01-24 02:55:00,1.12092,1.12124,1.12029,1.12067,18600000.0
2007-01-24 02:56:00,1.12054,1.12089,1.11987,1.11987,24600000.0
2007-01-24 02:57:00,1.12,1.12064,1.12,1.12064,10800000.0
2007-01-24 02:58:00,1.1213,1.12136,1.12079,1.12079,20000000.0
2007-01-24 02:59:00,1.12048,1.12051,1.12022,1.12047,21000000.0
2007-01-24 03:00:00,1.12042,1.12042,1.11954,1.11954,7600000.0
2007-01-24 03:01:00,1.11971,1.11971,1.11932,1.11934,20200000.0
2007-01-24 03:02:00,1.11965,1.11966,1.11956,1.11956,9000000.0
2007-01-24 03:03:00,1.11963,1.11991,1.11937,1.11991,5600000.0
2007-01-24 03:04:00,1.11914,1.11938,1.11914,1.1192,15200000.0
2007-01-24 03:05:00,1.1196,1.12018,1.11939,1.11951,8800000.0
2007-01-24 03:06:00,1.11926,1.1197,1.11919,1.11931,19200000.0
2007-01-24 03:07:00,1.11928,1.11928,1.1189,1.11897,16600000.0
2007-01-24 03:08:00,1.11881,1.11881,1.11848,1.1187,8600000.0
2007-01-24 03:09:00,1.11881,1.11881,1.11834,1.11843,7000000.0
2007-01-24 03:10:00,1.11896,1.11905,1.11878,1.11894,9200000.0
2007-01-24 03:11:00,1.11903,1.11903,1.11865,1.11875,23000000.0
2007-01-24 03:12:00,1.1188,1.1188,1.11763,1.11763,12200000.0
2007-01-24 03:13:00,1.11786,1.11825,1.11753,1.11753,21200000.0
2007-01-24 03:14:00,1.11857,1.11857,1.11801,1.11821,12000000.0
2007-01-24 03:15:00,1.118,1.11822,1.11776,1.11806,15400000.0
2007-01-24 03:16:00,1.11777,1.11784,1.11742,1.11742,12800000.0
2007-01-24 03:17:00,1.11749,1.11765,1.11749,1.11755,6800000.0
2007-01-24 03:18:00,1.11725,1.11745,1.11681,1.11681,15400000.0
2007-01-24 03:19:00,1.11739,1.11739,1.11687,1.11687,15800000.0
2007-01-24 03:20:00,1.11754,1.11796,1.11754,1.11788,14200000.0
2007-01-24 03:21:00,1.11769,1.1177,1.11711,1.11711,17600000.0
2007-01-24 03:22:00,1.1171,1.11732,1.11699,1.11704,6800000.0
2007-01-24 03:23:00,1.11726,1.11752,1.11726,1.11749,10600000.0
2007-01-24 03:24:00,1.11732,1.11753,1.11711,1.11727,13000000.0
2007-01-24 03:25:00,1.11773,1.11773,1.11724,1.11745,23600000.0
2007-01-24 03:26:00,1.11733,1.11792,1.11733,1.11768,13200000.0
2007-01-24 03:27:00,1.11775,1.11796,1.11751,1.1177,21000000.0
2007-01-24 03:28:00,1.11752,1.11812,1.11752,1.11774,8000000.0
2007-01-24 03:29:00,1.11783,1.11828,1.11781,1.11814,8200000.0
2007-01-24 03:30:00,1.11778,1.1182,1.11767,1.118,17400000.0
2007-01-24 03:31:00,1.11808,1.11848,1.11759,1.11759,22200000.0
2007-01-24 03:32:00,1.11847,1.11847,1.11764,1.11793,12800000.0
2007-01-24 03:33:00,1.11821,1.11845,1.11802,1.11845,16800000.0
2007-01-24 03:34:00,1.11807,1.11872,1.11807,1.11856,14000000.0
2007-01-24 03:35:00,1.11819,1.11853,1.11812,1.11828,7400000.0
2007-01-24 03:36:00,1.11844,1.11863,1.11789,1.11789,14600000.0
2007-01-24 03:37:00,1.11815,1.11869,1.11812,1.11869,22600000.0
2007-01-24 03:38:00,1.11834,1.1187,1.11828,1.11828,13600000.0
2007-01-24 03:39:00,1.11805,1.11855,1.11805,1.1185,10800000.0
2007-01-24 03:40:00,1.11822,1.11888,1.11822,1.11845,16800000.0
2007-01-24 03:41:00,1.11852,1.1188,1.1185,1.1185,11400000.0
2007-01-24 03:42:00,1.11869,1.11869,1.11839,1.11841,9200000.0
2007-01-24 03:43:00,1.11825,1.11852,1.11825,1.11852,19400000.0
2007-01-24 03:44:00,1.11909,1.11909,1.11843,1.11877,7000000.0
2007-01-24 03:45:00,1.11849,1.11858,1.11841,1.11844,15800000.0
2007-01-24 03:46:00,1.11835,1.11843,1.11798,1.11805,15200000.0
2007-01-24 03:47:00,1.11832,1.1184,1.11823,1.1184,18600000.0
2007-01-24 03:48:00,1.11818,1.11826,1.11818,1.11826,3200000.0
2007-01-24 03:49:00,1.11875,1.11875,1.11786,1.11836,10000000.0
2007-01-24 03:50:00,1.11791,1.11811,1.11774,1.11786,21200000.0
2007-01-24 03:51:00,1.11789,1.11833,1.11788,1.11796,18800000.0
2007-01-24 03:52:00,1.11782,1.11831,1.11781,1.11792,20000000.0
2007-01-24 03:53:00,1.11788,1.11826,1.11786,1.11823,13200000.0
2007-01-24 03:54:00,1.11838,1.11838,1.11772,1.11798,15200000.0
2007-01-24 03:55:00,1.11786,1.1186,1.1176,1.1186,18000000.0
2007-01-24 03:56:00,1.11814,1.11832,1.11783,1.11832,20800000.0
2007-01-24 03:57:00,1.11848,1.11868,1.1184,1.11858,8400000.0
2007-01-24 03:58:00,1.11837,1.11878,1.11831,1.11853,9000000.0
2007-01-24 03:59:00,1.11842,1.11867,1.11824,1.11844,18000000.0
2007-01-24 04:00:00,1.11828,1.11874,1.11801,1.11827,21400000.0
2007-01-24 04:01:00,1.11812,1.11834,1.1179,1.11798,8400000.0
2007-01-24 04:02:00,1.11808,1.11848,1.11776,1.11776,12400000.0
2007-01-24 04:03:00,1.11775,1.11807,1.11775,1.11798,12200000.0
2007-01-24 04:04:00,1.11817,1.11856,1.11798,1.11841,16000000.0
2007-01-24 04:05:00,1.1186,1.11862,1.11815,1.11839,16400000.0
2007-01-24 04:06:00,1.11835,1.11879,1.11804,1.11849,26400000.0
2007-01-24 04:07:00,1.11854,1.11881,1.11844,1.11846,15400000.0
2007-01-24 04:08:00,1.11881,1.11881,1.11813,1.11827,12600000.0
2007-01-24 04:09:00,1.11825,1.11842,1.1181,1.11834,11600000.0
2007-01-24 04:10:00,1.11877,1.11917,1.11862,1.11917,22000000.0
2007-01-24 04:11:00,1.11879,1.11898,1.11879,1.11898,7400000.0
2007-01-24 04:12:00,1.11899,1.11899,1.11875,1.11875,4200000.0
2007-01-24 04:13:00,1.11881,1.11917,1.11881,1.11917,10400000.0
2007-01-24 04:14:00,1.11898,1.11915,1.11883,1.11883,5000000.0
2007-01-24 04:15:00,1.11867,1.11925,1.11867,1.11925,6400000.0
2007-01-24 04:16:00,1.11899,1.11935,1.11892,1.1191,9200000.0
2007-01-24 04:17:00,1.11911,1.1198,1.11905,1.11929,7400000.0
2007-01-24 04:18:00,1.11912,1.11912,1.11887,1.11889,22400000.0
2007-01-24 04:19:00,1.11916,1.11916,1.11873,1.11873,6200000.0
2007-01-24 04:20:00,1.11907,1.11938,1.11907,1.1193,8400000.0
2007-01-24 04:21:00,1.11992,1.11995,1.11907,1.11941,31000000.0
2007-01-24 04:22:00,1.11904,1.1195,1.11904,1.1195,9800000.0
2007-01-24 04:23:00,1.11933,1.11952,1.11906,1.11906,21000000.0
2007-01-24 04:24:00,1.11902,1.11949,1.119,1.11913,12800000.0
2007-01-24 04:25:00,1.11915,1.11935,1.11915,1.11919,8000000.0
2007-01-24 04:26:00,1.11949,1.11949,1.11929,1.11929,3200000.0
2007-01-24 04:27:00,1.11918,1.11952,1.11903,1.11903,8800000.0
2007-01-24 04:28:00,1.11956,1.11956,1.119,1.11929,8800000.0
2007-01-24 04:29:00,1.11926,1.11938,1.11896,1.11938,13600000.0
2007-01-24 04:30:00,1.11966,1.11966,1.11898,1.11917,22600000.0
2007-01-24 04:32:00,1.1193,1.11961,1.1193,1.11943,9600000.0
2007-01-24 04:33:00,1.11953,1.11953,1.11919,1.11919,8600000.0
2007-01-24 04:34:00,1.11922,1.11965,1.11906,1.11965,14800000.0
2007-01-24 04:35:00,1.11968,1.11985,1.1196,1.1196,16000000.0
2007-01-24 04:36:00,1.11969,1.11993,1.11968,1.11968,16200000.0
2007-01-24 04:37:00,1.11948,1.11981,1.11904,1.11981,19000000.0
2007-01-24 04:38:00,1.11942,1.11969,1.11928,1.11953,8200000.0
2007-01-24 04:39:00,1.11957,1.11957,1.11938,1.11938,9200000.0
2007-01-24 04:40:00,1.11972,1.11974,1.11938,1.11938,16600000.0
2007-01-24 04:41:00,1.11923,1.11969,1.11923,1.11969,6200000.0
2007-01-24 04:42:00,1.11954,1.11983,1.11944,1.11944,15400000.0
2007-01-24 04:43:00,1.11983,1.11983,1.11968,1.11968,13200000.0
2007-01-24 04:44:00,1.1202,1.1202,1.11946,1.11957,28000000.0
2007-01-24 04:45:00,1.11998,1.11998,1.11934,1.11956,10000000.0
2007-01-24 04:46:00,1.11957,1.1198,1.1193,1.1193,17000000.0
2007-01-24 04:47:00,1.11919,1.11967,1.11889,1.11945,29000000.0
2007-01-24 04:48:00,1.11968,1.11968,1.11925,1.11925,14200000.0
2007-01-24 04:50:00,1.11948,1.11948,1.1189,1.11916,6200000.0
2007-01-24 04:51:00,1.1192,1.11955,1.11912,1.11924,14000000.0
2007-01-24 04:52:00,1.11905,1.11935,1.11902,1.11917,12200000.0
2007-01-24 04:53:00,1.11915,1.1194,1.119,1.11924,10000000.0
2007-01-24 04:54:00,1.11942,1.11942,1.11908,1.11908,6400000.0
2007-01-24 04:55:00,1.11899,1.11929,1.11877,1.11906,27000000.0
2007-01-24 04:56:00,1.11933,1.11942,1.11909,1.11913,21000000.0
2007-01-24 04:57:00,1.11934,1.11973,1.11929,1.11973,17800000.0
2007-01-24 04:58:00,1.11981,1.12004,1.11938,1.11938,16000000.0
2007-01-24 05:00:00,1.11953,1.11974,1.11953,1.11969,6200000.0
2007-01-24 05:01:00,1.11976,1.11999,1.11954,1.11989,18000000.0
2007-01-24 05:02:00,1.11958,1.11995,1.11958,1.11983,15400000.0
2007-01-24 05:03:00,1.11992,1.12006,1.11968,1.11968,9200000.0
2007-01-24 05:04:00,1.11959,1.11961,1.11922,1.11922,10600000.0
2007-01-24 05:05:00,1.11912,1.11931,1.11899,1.11907,11400000.0
2007-01-24 05:06:00,1.11952,1.11969,1.11945,1.11959,10600000.0
2007-01-24 05:07:00,1.11984,1.11987,1.11957,1.1197,23400000.0
2007-01-24 05:08:00,1.11964,1.11983,1.11964,1.11978,13600000.0
2007-01-24 05:09:00,1.12005,1.12005,1.11986,1.12004,13000000.0
2007-01-24 05:10:00,1.11975,1.1198,1.11917,1.11969,13800000.0
2007-01-24 05:11:00,1.1198,1.1198,1.11941,1.11941,16400000.0
2007-01-24 05:12:00,1.11988,1.11988,1.11961,1.11961,12000000.0
2007-01-24 05:13:00,1.11955,1.11992,1.11937,1.11992,21200000.0
2007-01-24 05:14:00,1.11958,1.11978,1.11938,1.11974,11400000.0
2007-01-24 05:15:00,1.11966,1.11966,1.11938,1.11938,6000000.0
2007-01-24 05:16:00,1.1194,1.1194,1.11924,1.11924,7200000.0
2007-01-24 05:17:00,1.1191,1.11935,1.11878,1.11896,10200000.0
2007-01-24 05:18:00,1.11912,1.11932,1.11896,1.11932,18800000.0
2007-01-24 05:19:00,1.11882,1.11938,1.11881,1.11898,19400000.0
2007-01-24 05:20:00,1.11904,1.11949,1.11896,1.11949,11800000.0
2007-01-24 05:21:00,1.11917,1.11917,1.11894,1.11894,6200000.0
2007-01-24 05:22:00,1.11924,1.11944,1.11908,1.11908,21800000.0
2007-01-24 05:23:00,1.11937,1.11997,1.11933,1.11954,10000000.0
2007-01-24 05:24:00,1.11937,1.11979,1.11937,1.11939,23800000.0
2007-01-24 05:25:00,1.1192,1.1192,1.11908,1.1191,5000000.0
2007-01-24 05:26:00,1.11897,1.11918,1.11897,1.11918,4800000.0
2007-01-24 05:27:00,1.11894,1.11894,1.11861,1.11861,4200000.0
2007-01-24 05:28:00,1.1189,1.11898,1.11858,1.11858,5800000.0
2007-01-24 05:29:00,1.11874,1.11894,1.11874,1.11889,13000000.0
2007-01-24 05:30:00,1.11887,1.11952,1.11887,1.11912,6800000.0
2007-01-24 05:31:00,1.11919,1.11923,1.11887,1.11901,8800000.0
2007-01-24 05:32:00,1.11916,1.11953,1.11901,1.11901,7400000.0
2007-01-24 05:33:00,1.11942,1.11997,1.11933,1.11947,14400000.0
2007-01-24 05:34:00,1.11953,1.11953,1.11942,1.11942,19600000.0
2007-01-24 05:35:00,1.1193,1.11944,1.11894,1.1192,11000000.0
2007-01-24 05:36:00,1.11939,1.11939,1.11921,1.11921,4200000.0
2007-01-24 05:37:00,1.11954,1.11973,1.11943,1.11973,13000000.0
2007-01-24 05:39:00,1.11924,1.11956,1.11921,1.11956,12600000.0
2007-01-24 05:40:00,1.11943,1.11943,1.11896,1.11918,6800000.0
2007-01-24 05:41:00,1.11911,1.11934,1.11873,1.11912,23200000.0
2007-01-24 05:42:00,1.11942,1.11942,1.11904,1.11939,18400000.0
2007-01-24 05:43:00,1.11949,1.1198,1.11915,1.1196,11600000.0
2007-01-24 05:44:00,1.11906,1.11962,1.11906,1.11931,11800000.0
2007-01-24 05:45:00,1.11945,1.1195,1.11916,1.1193,26200000.0
2007-01-24 05:46:00,1.11946,1.11955,1.11928,1.11941,10200000.0
2007-01-24 05:48:00,1.1193,1.11934,1.11915,1.1192,13400000.0
2007-01-24 05:50:00,1.11925,1.11992,1.11921,1.11932,22800000.0
2007-01-24 05:51:00,1.11909,1.11971,1.119,1.11971,5800000.0
2007-01-24 05:52:00,1.11898,1.11908,1.11882,1.11908,23400000.0
2007-01-24 05:54:00,1.11899,1.11942,1.11884,1.11884,5200000.0
2007-01-24 05:55:00,1.11907,1.11912,1.11907,1.11912,3200000.0
2007-01-24 05:56:00,1.11868,1.11943,1.11868,1.11913,11800000.0
2007-01-24 05:57:00,1.11904,1.1194,1.11886,1.1194,14200000.0
2007-01-24 05:58:00,1.119,1.11933,1.11877,1.11877,15600000.0
2007-01-24 05:59:00,1.11901,1.1192,1.119,1.119,9000000.0
2007-01-24 06:00:00,1.11969,1.11969,1.1191,1.1191,10600000.0
2007-01-24 06:01:00,1.11919,1.11957,1.11913,1.11914,35400000.0
2007-01-24 06:02:00,1.11917,1.11917,1.11894,1.11895,13200000.0
2007-01-24 06:03:00,1.11921,1.11942,1.11921,1.11942,2000000.0
2007-01-24 06:04:00,1.11942,1.11988,1.1193,1.1193,10600000.0
2007-01-24 06:05:00,1.1195,1.1195,1.11886,1.11928,14000000.0
2007-01-24 06:06:00,1.11953,1.11986,1.11946,1.11986,18000000.0
2007-01-24 06:07:00,1.11948,1.11972,1.11948,1.11972,2000000.0
2007-01-24 06:08:00,1.11967,1.11997,1.11964,1.11997,12800000.0
2007-01-24 06:09:00,1.12018,1.12018,1.11925,1.11961,15800000.0
2007-01-24 06:10:00,1.11975,1.11994,1.11949,1.11987,30200000.0
2007-01-24 06:11:00,1.1202,1.12034,1.11974,1.11974,14800000.0
2007-01-24 06:12:00,1.11986,1.12009,1.11983,1.12009,16200000.0
2007-01-24 06:13:00,1.11968,1.11968,1.11948,1.11948,2600000.0
2007-01-24 06:14:00,1.11936,1.11947,1.11926,1.11944,15400000.0
2007-01-24 06:15:00,1.11984,1.11984,1.11928,1.11928,6800000.0
2007-01-24 06:16:00,1.11924,1.11936,1.11913,1.11919,12600000.0
2007-01-24 06:17:00,1.11912,1.11954,1.11908,1.11954,16200000.0
2007-01-24 06:18:00,1.11922,1.1193,1.11922,1.1193,7000000.0
2007-01-24 06:19:00,1.11978,1.11978,1.11943,1.1196,6200000.0
2007-01-24 06:20:00,1.11971,1.11971,1.11946,1.11946,4800000.0
2007-01-24 06:21:00,1.11933,1.11981,1.11932,1.11942,22600000.0
2007-01-24 06:22:00,1.11944,1.11995,1.1193,1.11944,16800000.0
2007-01-24 06:23:00,1.11952,1.11985,1.11939,1.11978,15600000.0
2007-01-24 06:24:00,1.11947,1.1196,1.11941,1.11941,9400000.0
2007-01-24 06:25:00,1.1192,1.1192,1.11882,1.11882,9800000.0
2007-01-24 06:26:00,1.11911,1.11947,1.11911,1.11928,7400000.0
2007-01-24 06:28:00,1.1197,1.1197,1.11927,1.11939,15400000.0
2007-01-24 06:29:00,1.11987,1.11989,1.11956,1.11975,12600000.0
2007-01-24 06:30:00,1.11965,1.11965,1.11926,1.11954,12400000.0
2007-01-24 06:31:00,1.11946,1.11972,1.11946,1.11969,5000000.0
2007-01-24 06:32:00,1.11976,1.11976,1.11961,1.11971,6200000.0
2007-01-24 06:33:00,1.11971,1.12008,1.11971,1.12008,7800000.0
2007-01-24 06:34:00,1.11991,1.11991,1.11949,1.11968,28800000.0
2007-01-24 06:35:00,1.11983,1.12018,1.11983,1.11992,13800000.0
2007-01-24 06:36:00,1.12007,1.12045,1.11971,1.12045,9000000.0
2007-01-24 06:37:00,1.12016,1.12016,1.11992,1.12011,11200000.0
2007-01-24 06:38:00,1.12032,1.12032,1.11986,1.12013,9600000.0
2007-01-24 06:39:00,1.1203,1.1203,1.11993,1.11993,4800000.0
2007-01-24 06:40:00,1.1206,1.12063,1.12005,1.12017,13800000.0
2007-01-24 06:41:00,1.12022,1.12058,1.1198,1.12033,11600000.0
2007-01-24 06:42:00,1.11988,1.12012,1.11981,1.12012,8200000.0
2007-01-24 06:43:00,1.12026,1.12039,1.12002,1.12039,12400000.0
2007-01-24 06:44:00,1.12019,1.12034,1.12009,1.12011,8600000.0
2007-01-24 06:45:00,1.12039,1.12046,1.12003,1.12003,13600000.0
2007-01-24 06:46:00,1.12056,1.12066,1.12006,1.12006,8000000.0
2007-01-24 06:47:00,1.1207,1.1209,1.12065,1.12065,9600000.0
2007-01-24 06:50:00,1.12042,1.1207,1.12028,1.12051,35000000.0
2007-01-24 06:51:00,1.12059,1.12064,1.12042,1.12042,10800000.0
2007-01-24 06:52:00,1.12084,1.12111,1.12062,1.12092,25400000.0
2007-01-24 06:53:00,1.12076,1.12105,1.12059,1.12087,13800000.0
2007-01-24 06:54:00,1.12089,1.12114,1.12068,1.12072,10800000.0
2007-01-24 06:55:00,1.12074,1.1209,1.12049,1.12083,9600000.0
2007-01-24 06:56:00,1.12059,1.12081,1.12026,1.12074,13200000.0
2007-01-24 06:57:00,1.12086,1.12086,1.12035,1.12035,9000000.0
2007-01-24 06:58:00,1.12031,1.1207,1.12007,1.12011,12400000.0
2007-01-24 06:59:00,1.12105,1.12105,1.12079,1.12103,13200000.0
2007-01-24 07:00:00,1.12073,1.12073,1.12031,1.12031,19400000.0
2007-01-24 07:01:00,1.12071,1.12071,1.12001,1.12001,9000000.0
2007-01-24 07:02:00,1.12022,1.1205,1.12013,1.12013,13200000.0
2007-01-24 07:03:00,1.12042,1.12069,1.12018,1.12039,12800000.0
2007-01-24 07:04:00,1.12085,1.12085,1.12037,1.12037,8200000.0
2007-01-24 07:05:00,1.1206,1.12081,1.12019,1.12067,13200000.0
2007-01-24 07:06:00,1.1208,1.1208,1.12052,1.12054,10400000.0
2007-01-24 07:07:00,1.12051,1.12056,1.12044,1.12052,9400000.0
2007-01-24 07:08:00,1.12042,1.12076,1.12024,1.12076,9800000.0
2007-01-24 07:09:00,1.12052,1.12097,1.12052,1.12082,13800000.0
2007-01-24 07:10:00,1.12068,1.12072,1.12032,1.12032,5200000.0
2007-01-24 07:11:00,1.1206,1.12089,1.1206,1.12069,13800000.0
2007-01-24 07:12:00,1.12058,1.12101,1.12042,1.12096,21600000.0
2007-01-24 07:13:00,1.12021,1.12057,1.12008,1.12024,14800000.0
2007-01-24 07:14:00,1.1205,1.12064,1.12024,1.12064,14600000.0
2007-01-24 07:15:00,1.12048,1.12062,1.12045,1.12045,7200000.0
2007-01-24 07:18:00,1.12041,1.12071,1.12024,1.12069,14200000.0
2007-01-24 07:19:00,1.12064,1.12092,1.12064,1.12092,3400000.0
2007-01-24 07:20:00,1.1207,1.12086,1.12067,1.12067,14200000.0
2007-01-24 07:21:00,1.12032,1.12087,1.12032,1.12087,11000000.0
2007-01-24 07:22:00,1.1208,1.12101,1.12073,1.12093,14000000.0
2007-01-24 07:23:00,1.12085,1.1209,1.1206,1.1206,9800000.0
2007-01-24 07:24:00,1.12098,1.12104,1.12077,1.12082,11400000.0
2007-01-24 07:25:00,1.12069,1.12093,1.12065,1.12067,9200000.0
2007-01-24 07:26:00,1.12071,1.12104,1.12071,1.12088,11200000.0
2007-01-24 07:27:00,1.12073,1.12073,1.12055,1.12055,6200000.0
2007-01-24 07:28:00,1.12061,1.12068,1.12061,1.12068,3200000.0
2007-01-24 07:29:00,1.12069,1.12069,1.12065,1.12065,9600000.0
2007-01-24 07:30:00,1.12063,1.1209,1.12024,1.12042,11400000.0
2007-01-24 07:31:00,1.12043,1.12085,1.12028,1.12085,7600000.0
2007-01-24 07:32:00,1.12084,1.12084,1.12029,1.12063,3600000.0
2007-01-24 07:33:00,1.12039,1.12081,1.12039,1.12081,13000000.0
2007-01-24 07:34:00,1.12064,1.12065,1.12053,1.12053,9000000.0
2007-01-24 07:35:00,1.12076,1.12093,1.12046,1.12046,7200000.0
2007-01-24 07:36:00,1.12069,1.12069,1.12024,1.12032,13800000.0
2007-01-24 07:37:00,1.12053,1.12054,1.12012,1.12017,11000000.0
2007-01-24 07:38:00,1.12042,1.12042,1.11985,1.11985,16800000.0
2007-01-24 07:39:00,1.12009,1.12065,1.11991,1.11991,8400000.0
2007-01-24 07:40:00,1.12044,1.12079,1.12006,1.12006,11400000.0
2007-01-24 07:41:00,1.12076,1.12109,1.12063,1.1207,16400000.0
2007-01-24 07:42:00,1.12043,1.12098,1.12043,1.12098,14000000.0
2007-01-24 07:43:00,1.12072,1.12101,1.12072,1.1209,7600000.0
2007-01-24 07:44:00,1.12142,1.12147,1.12133,1.12147,18000000.0
2007-01-24 07:45:00,1.12127,1.12149,1.1211,1.12117,14000000.0
2007-01-24 07:46:00,1.12055,1.121,1.12055,1.121,7600000.0
2007-01-24 07:47:00,1.12096,1.12115,1.12096,1.12101,5800000.0
2007-01-24 07:48:00,1.12101,1.1212,1.1209,1.12112,12800000.0
2007-01-24 07:49:00,1.12092,1.12115,1.12048,1.12066,12400000.0
2007-01-24 07:50:00,1.12055,1.12107,1.12055,1.12061,8800000.0
2007-01-24 07:51:00,1.12122,1.12122,1.12091,1.12122,12400000.0
2007-01-24 07:53:00,1.12091,1.12104,1.12063,1.12063,17400000.0
2007-01-24 07:54:00,1.12041,1.12099,1.12026,1.12045,8600000.0
2007-01-24 07:55:00,1.12036,1.12084,1.12036,1.12084,8600000.0
2007-01-24 07:56:00,1.12071,1.12071,1.12005,1.1207,16400000.0
2007-01-24 07:57:00,1.12049,1.12053,1.12034,1.12034,6800000.0
2007-01-24 07:58:00,1.12031,1.12062,1.12005,1.1204,7400000.0
2007-01-24 07:59:00,1.12088,1.12088,1.12047,1.12059,10400000.0
2007-01-24 08:00:00,1.12073,1.12092,1.12073,1.12092,12600000.0
2007-01-24 08:01:00,1.12043,1.12043,1.12043,1.12043,2000000.0
2007-01-24 08:02:00,1.12069,1.12069,1.12049,1.1205,15000000.0
2007-01-24 08:03:00,1.12119,1.12133,1.12051,1.12065,18800000.0
2007-01-24 08:04:00,1.12009,1.12056,1.12009,1.12049,13600000.0
2007-01-24 08:05:00,1.12037,1.12051,1.11985,1.12023,13400000.0
2007-01-24 08:06:00,1.12035,1.12067,1.12034,1.12047,9200000.0
2007-01-24 08:07:00,1.12058,1.12076,1.12024,1.12076,22200000.0
2007-01-24 08:08:00,1.12063,1.12072,1.12029,1.12065,7200000.0
2007-01-24 08:09:00,1.12038,1.12062,1.12034,1.12062,20200000.0
2007-01-24 08:10:00,1.12039,1.12071,1.12039,1.12055,15400000.0
2007-01-24 08:11:00,1.1204,1.12078,1.1204,1.12078,17200000.0
2007-01-24 08:12:00,1.1207,1.12089,1.1206,1.1206,11400000.0
2007-01-24 08:13:00,1.12071,1.12103,1.12069,1.12103,16400000.0
2007-01-24 08:14:00,1.12082,1.1209,1.12049,1.12063,14000000.0
2007-01-24 08:15:00,1.12038,1.1209,1.12038,1.1205,16200000.0
2007-01-24 08:16:00,1.12077,1.12077,1.12046,1.12046,11600000.0
2007-01-24 08:17:00,1.12064,1.12084,1.12053,1.12084,13200000.0
2007-01-24 08:19:00,1.12013,1.12053,1.12013,1.12048,9800000.0
2007-01-24 08:20:00,1.12041,1.12057,1.12011,1.12033,14000000.0
2007-01-24 08:21:00,1.12072,1.12072,1.12014,1.1206,31400000.0
2007-01-24 08:22:00,1.12048,1.12119,1.12018,1.12119,9000000.0
2007-01-24 08:23:00,1.12072,1.12088,1.12053,1.12053,11400000.0
2007-01-24 08:24:00,1.12093,1.12093,1.12052,1.12054,13400000.0
2007-01-24 08:25:00,1.12064,1.12083,1.12046,1.12083,8800000.0
2007-01-24 08:26:00,1.12059,1.121,1.12059,1.12086,9600000.0
2007-01-24 08:27:00,1.12055,1.12086,1.12042,1.12056,10600000.0
2007-01-24 08:28:00,1.12062,1.12066,1.12037,1.12044,11600000.0
2007-01-24 08:29:00,1.12082,1.12082,1.12043,1.12068,22800000.0
2007-01-24 08:30:00,1.12058,1.12058,1.12016,1.12037,19600000.0
2007-01-24 08:31:00,1.12069,1.12101,1.12053,1.1206,9800000.0
2007-01-24 08:32:00,1.12053,1.12063,1.12024,1.12056,24000000.0
2007-01-24 08:33:00,1.1203,1.12081,1.1203,1.12081,12800000.0
2007-01-24 08:34:00,1.12078,1.12078,1.12047,1.12056,16400000.0
2007-01-24 08:35:00,1.1204,1.12093,1.1204,1.12067,12200000.0
2007-01-24 08:36:00,1.12042,1.12078,1.12042,1.12044,16000000.0
2007-01-24 08:37:00,1.12053,1.12066,1.12049,1.12058,7400000.0
2007-01-24 08:38:00,1.12037,1.12099,1.12037,1.12085,16200000.0
2007-01-24 08:39:00,1.1206,1.12072,1.1201,1.1201,9800000.0
2007-01-24 08:40:00,1.11988,1.11995,1.11979,1.11979,6200000.0
2007-01-24 08:41:00,1.1198,1.12,1.11946,1.12,12800000.0
2007-01-24 08:42:00,1.11986,1.12051,1.11962,1.12051,24400000.0
2007-01-24 08:43:00,1.12019,1.12054,1.12008,1.12019,16000000.0
2007-01-24 08:44:00,1.12015,1.12062,1.11993,1.12062,15600000.0
2007-01-24 08:45:00,1.12111,1.12152,1.12034,1.12034,13000000.0
2007-01-24 08:46:00,1.12051,1.12057,1.12036,1.12057,16400000.0
2007-01-24 08:47:00,1.12091,1.12125,1.12091,1.12115,22600000.0
2007-01-24 08:48:00,1.12131,1.12171,1.12122,1.12139,12200000.0
2007-01-24 08:49:00,1.12149,1.12149,1.12112,1.12112,6600000.0
2007-01-24 08:50:00,1.12111,1.12195,1.12111,1.12195,31400000.0
2007-01-24 08:51:00,1.12105,1.12132,1.12078,1.12107,44200000.0
2007-01-24 08:52:00,1.12097,1.12138,1.12096,1.12127,10400000.0
2007-01-24 08:53:00,1.12101,1.12101,1.12038,1.12052,17800000.0
2007-01-24 08:54:00,1.12079,1.12088,1.12055,1.12055,12600000.0
2007-01-24 08:55:00,1.12097,1.12113,1.1207,1.1209,20800000.0
2007-01-24 08:56:00,1.12125,1.12144,1.12124,1.12124,6800000.0
2007-01-24 08:57:00,1.1213,1.12166,1.12114,1.12166,7600000.0
2007-01-24 08:58:00,1.12124,1.12163,1.1211,1.1215,17000000.0
2007-01-24 08:59:00,1.12165,1.12231,1.12152,1.12191,33200000.0
2007-01-24 09:00:00,1.12154,1.12188,1.12154,1.12174,12400000.0
2007-01-24 09:02:00,1.12198,1.12246,1.12198,1.12241,13200000.0
2007-01-24 09:03:00,1.1223,1.12231,1.1223,1.12231,6000000.0
2007-01-24 09:04:00,1.12243,1.123,1.12222,1.12261,25000000.0
2007-01-24 09:05:00,1.122,1.12243,1.122,1.12215,8400000.0
2007-01-24 09:06:00,1.122,1.12235,1.122,1.12216,11800000.0
2007-01-24 09:07:00,1.12127,1.12193,1.1212,1.12152,18200000.0
2007-01-24 09:08:00,1.12148,1.12186,1.12148,1.12186,10600000.0
2007-01-24 09:09:00,1.12139,1.12149,1.12121,1.12149,12400000.0
2007-01-24 09:10:00,1.12116,1.12148,1.12106,1.12128,16400000.0
2007-01-24 09:11:00,1.12075,1.12153,1.12075,1.12101,10600000.0
2007-01-24 09:12:00,1.12162,1.12176,1.12114,1.12176,19400000.0
2007-01-24 09:13:00,1.12179,1.12211,1.12141,1.12141,33800000.0
2007-01-24 09:14:00,1.12144,1.1217,1.12126,1.12134,8200000.0
2007-01-24 09:15:00,1.12145,1.12186,1.1212,1.1212,10800000.0
2007-01-24 09:16:00,1.12155,1.12169,1.12137,1.12137,19000000.0
2007-01-24 09:17:00,1.12127,1.12187,1.12117,1.12187,7200000.0
2007-01-24 09:18:00,1.12152,1.12156,1.12148,1.12156,5800000.0
2007-01-24 09:19:00,1.12115,1.12179,1.12115,1.12144,15200000.0
2007-01-24 09:20:00,1.12148,1.12161,1.12148,1.12149,8600000.0
2007-01-24 09:21:00,1.12136,1.12158,1.1213,1.12147,10400000.0
2007-01-24 09:22:00,1.12167,1.12183,1.12165,1.12173,8000000.0
2007-01-24 09:23:00,1.12158,1.12203,1.12152,1.12188,10000000.0
2007-01-24 09:24:00,1.12184,1.12236,1.12141,1.12236,18200000.0
2007-01-24 09:25:00,1.12275,1.12275,1.12219,1.12253,19400000.0
2007-01-24 09:26:00,1.12273,1.12273,1.1224,1.12241,8600000.0
2007-01-24 09:27:00,1.12233,1.12236,1.12195,1.12212,19400000.0
2007-01-24 09:28:00,1.12217,1.12276,1.12217,1.12252,4200000.0
2007-01-24 09:29:00,1.12261,1.12261,1.12233,1.1225,8400000.0
2007-01-24 09:30:00,1.12261,1.12274,1.12227,1.12227,11600000.0
2007-01-24 09:31:00,1.1223,1.1227,1.1223,1.12242,16800000.0
2007-01-24 09:32:00,1.12287,1.12294,1.12266,1.12294,14000000.0
2007-01-24 09:33:00,1.12262,1.12262,1.12217,1.12226,30400000.0
2007-01-24 09:34:00,1.12245,1.12272,1.1223,1.12251,35800000.0
2007-01-24 09:35:00,1.12244,1.12244,1.12229,1.12229,8200000.0
2007-01-24 09:36:00,1.12251,1.12251,1.122,1.12207,17200000.0
2007-01-24 09:37:00,1.12213,1.12232,1.12207,1.12232,8200000.0
2007-01-24 09:38:00,1.12231,1.12249,1.12222,1.12249,24400000.0
2007-01-24 09:39:00,1.12215,1.12215,1.1218,1.1218,13800000.0
2007-01-24 09:40:00,1.12183,1.12207,1.12183,1.12195,12200000.0
2007-01-24 09:41:00,1.12167,1.1225,1.12167,1.1225,17800000.0
2007-01-24 09:42:00,1.12201,1.12265,1.12168,1.12246,28400000.0
2007-01-24 09:43:00,1.1227,1.12304,1.12264,1.12287,7400000.0
2007-01-24 09:44:00,1.12276,1.12276,1.12254,1.12254,5600000.0
2007-01-24 09:45:00,1.12276,1.12276,1.1224,1.12268,21200000.0
2007-01-24 09:46:00,1.12283,1.12286,1.12252,1.12286,8000000.0
2007-01-24 09:47:00,1.12245,1.12287,1.12241,1.12241,17800000.0
2007-01-24 09:48:00,1.12303,1.12344,1.12281,1.12344,21000000.0
2007-01-24 09:49:00,1.12269,1.1232,1.12269,1.1232,7400000.0
2007-01-24 09:50:00,1.12295,1.12297,1.12258,1.1227,8600000.0
2007-01-24 09:51:00,1.12282,1.12282,1.12248,1.12264,8400000.0
2007-01-24 09:52:00,1.12277,1.1235,1.12277,1.12334,12600000.0
2007-01-24 09:53:00,1.12293,1.1233,1.12293,1.12309,15400000.0
2007-01-24 09:54:00,1.12328,1.12337,1.12298,1.12315,16400000.0
2007-01-24 09:55:00,1.12304,1.12318,1.12304,1.12318,5800000.0
2007-01-24 09:56:00,1.12305,1.12305,1.12259,1.1226,11800000.0
2007-01-24 09:57:00,1.1225,1.12269,1.12206,1.12261,20200000.0
2007-01-24 09:58:00,1.12228,1.12275,1.12216,1.12255,28600000.0
2007-01-24 09:59:00,1.12306,1.12306,1.1226,1.12282,10600000.0
2007-01-24 10:00:00,1.12253,1.12279,1.12227,1.12227,20400000.0
2007-01-24 10:01:00,1.12268,1.12327,1.12253,1.12296,19400000.0
2007-01-24 10:02:00,1.1231,1.12335,1.1231,1.12313,14400000.0
2007-01-24 10:03:00,1.12336,1.1237,1.12326,1.12365,8400000.0
2007-01-24 10:04:00,1.12364,1.12395,1.12313,1.12313,19200000.0
2007-01-24 10:05:00,1.12343,1.12356,1.12327,1.12353,19200000.0
2007-01-24 10:06:00,1.12319,1.12332,1.12291,1.12317,12400000.0
2007-01-24 10:07:00,1.12339,1.12339,1.12284,1.12284,8400000.0
2007-01-24 10:08:00,1.12297,1.12306,1.12257,1.1229,11800000.0
2007-01-24 10:09:00,1.12271,1.12309,1.12267,1.12309,17000000.0
2007-01-24 10:10:00,1.12295,1.1234,1.12295,1.12313,38400000.0
2007-01-24 10:11:00,1.12299,1.12305,1.12273,1.12281,9200000.0
2007-01-24 10:12:00,1.12273,1.12284,1.12244,1.1225,63200000.0
2007-01-24 10:13:00,1.1227,1.1227,1.1222,1.12235,8400000.0
2007-01-24 10:14:00,1.12258,1.12284,1.12227,1.12263,26000000.0
2007-01-24 10:15:00,1.12296,1.12338,1.12286,1.12286,17800000.0
2007-01-24 10:16:00,1.12309,1.12346,1.12285,1.12314,24600000.0
2007-01-24 10:17:00,1.12316,1.12316,1.12294,1.12304,19600000.0
2007-01-24 10:18:00,1.12315,1.12315,1.12266,1.1228,19200000.0
2007-01-24 10:19:00,1.12299,1.12319,1.12297,1.12319,24600000.0
2007-01-24 10:20:00,1.12316,1.12325,1.12282,1.12306,11600000.0
2007-01-24 10:21:00,1.12352,1.12365,1.12294,1.12294,24400000.0
2007-01-24 10:22:00,1.12308,1.12357,1.12308,1.12357,2000000.0
2007-01-24 10:23:00,1.12346,1.12346,1.12312,1.12327,24800000.0
2007-01-24 10:24:00,1.12312,1.1235,1.12309,1.12321,23400000.0
2007-01-24 10:25:00,1.1229,1.12314,1.12268,1.12268,8800000.0
2007-01-24 10:26:00,1.1229,1.12304,1.1228,1.12304,24000000.0
2007-01-24 10:27:00,1.12333,1.12347,1.12309,1.12319,28000000.0
2007-01-24 10:28:00,1.12314,1.12364,1.12313,1.12326,11800000.0
2007-01-24 10:29:00,1.12299,1.12312,1.1228,1.12289,9400000.0
2007-01-24 10:30:00,1.12306,1.12383,1.12306,1.1233,12400000.0
2007-01-24 10:31:00,1.12298,1.12312,1.12237,1.12266,18800000.0
2007-01-24 10:32:00,1.12263,1.123,1.1225,1.12281,23600000.0
2007-01-24 10:33:00,1.12181,1.12235,1.12181,1.1223,18000000.0
2007-01-24 10:34:00,1.12215,1.12219,1.12177,1.12178,12200000.0
2007-01-24 10:35:00,1.12179,1.12219,1.12179,1.12187,5200000.0
2007-01-24 10:36:00,1.12177,1.12205,1.12159,1.12159,13000000.0
2007-01-24 10:37:00,1.12181,1.12197,1.12092,1.12137,31400000.0
2007-01-24 10:38:00,1.12181,1.12188,1.12152,1.12178,14400000.0
2007-01-24 10:39:00,1.12161,1.12206,1.12145,1.12182,20200000.0
2007-01-24 10:40:00,1.12159,1.12174,1.12124,1.12155,22000000.0
2007-01-24 10:41:00,1.1218,1.1219,1.12123,1.12135,23000000.0
2007-01-24 10:42:00,1.12133,1.12158,1.12111,1.12126,13400000.0
2007-01-24 10:43:00,1.12133,1.12176,1.1212,1.1212,28000000.0
2007-01-24 10:44:00,1.12121,1.12161,1.12121,1.12153,9400000.0
2007-01-24 10:45:00,1.12162,1.12162,1.12123,1.12147,13800000.0
2007-01-24 10:46:00,1.12147,1.12167,1.12127,1.12167,31600000.0
2007-01-24 10:47:00,1.12122,1.1217,1.12106,1.12106,14600000.0
2007-01-24 10:48:00,1.12149,1.12185,1.12137,1.12185,8400000.0
2007-01-24 10:49:00,1.12155,1.12155,1.12117,1.12143,18800000.0
2007-01-24 10:50:00,1.12128,1.12128,1.12075,1.12108,14600000.0
2007-01-24 10:51:00,1.12098,1.12139,1.12078,1.12134,16400000.0
2007-01-24 10:52:00,1.12078,1.12105,1.1206,1.12105,17400000.0
2007-01-24 10:53:00,1.12122,1.12162,1.12118,1.12145,27800000.0
2007-01-24 10:54:00,1.12147,1.12166,1.12126,1.12147,32400000.0
2007-01-24 10:55:00,1.12157,1.12157,1.12129,1.12129,11200000.0
2007-01-24 10:56:00,1.12097,1.12116,1.12086,1.12106,14200000.0
2007-01-24 10:57:00,1.12088,1.12134,1.1208,1.12134,14000000.0
2007-01-24 10:58:00,1.1216,1.12161,1.12132,1.12132,28400000.0
2007-01-24 10:59:00,1.12112,1.12139,1.12096,1.12114,12400000.0
2007-01-24 11:00:00,1.12093,1.1212,1.12078,1.12109,16600000.0
2007-01-24 11:01:00,1.12096,1.1213,1.12056,1.12071,10000000.0
2007-01-24 11:02:00,1.12063,1.12112,1.12063,1.12107,15000000.0
2007-01-24 11:03:00,1.12087,1.12121,1.12087,1.12094,17200000.0
2007-01-24 11:04:00,1.12104,1.12131,1.12088,1.12093,17600000.0
2007-01-24 11:05:00,1.12084,1.12138,1.12076,1.12138,8000000.0
2007-01-24 11:07:00,1.12134,1.12135,1.12095,1.12122,10800000.0
2007-01-24 11:08:00,1.1216,1.12161,1.12125,1.12125,10400000.0
2007-01-24 11:09:00,1.12143,1.12177,1.12114,1.12177,9600000.0
2007-01-24 11:10:00,1.12169,1.12169,1.12132,1.12152,16400000.0
2007-01-24 11:11:00,1.12148,1.12204,1.12148,1.12174,10200000.0
2007-01-24 11:12:00,1.122,1.12228,1.12163,1.12183,26000000.0
2007-01-24 11:13:00,1.12188,1.12231,1.12172,1.12178,12200000.0
2007-01-24 11:14:00,1.12216,1.12237,1.12186,1.12213,16000000.0
2007-01-24 11:15:00,1.12183,1.12235,1.12174,1.12235,10800000.0
2007-01-24 11:16:00,1.12226,1.12226,1.12188,1.122,19600000.0
2007-01-24 11:17:00,1.12239,1.12247,1.12186,1.12247,9000000.0
2007-01-24 11:18:00,1.1225,1.12317,1.1225,1.12289,23000000.0
2007-01-24 11:19:00,1.12305,1.12305,1.12252,1.12269,18200000.0
2007-01-24 11:20:00,1.12269,1.12285,1.12246,1.12273,24000000.0
2007-01-24 11:21:00,1.12268,1.12268,1.12166,1.12166,11000000.0
2007-01-24 11:22:00,1.1219,1.12227,1.1219,1.12201,19600000.0
2007-01-24 11:23:00,1.12206,1.12206,1.1215,1.1215,14400000.0
2007-01-24 11:24:00,1.12152,1.12152,1.12104,1.12104,21400000.0
2007-01-24 11:25:00,1.12123,1.122,1.12119,1.12165,10800000.0
2007-01-24 11:26:00,1.12151,1.12176,1.12131,1.12169,21800000.0
2007-01-24 11:27:00,1.12163,1.12191,1.12141,1.12172,9000000.0
2007-01-24 11:28:00,1.12201,1.12201,1.12156,1.12165,12200000.0
2007-01-24 11:29:00,1.12171,1.12187,1.12144,1.12149,10400000.0
2007-01-24 11:30:00,1.122,1.12226,1.12169,1.12201,6600000.0
2007-01-24 11:31:00,1.1221,1.12226,1.12154,1.1221,9400000.0
2007-01-24 11:32:00,1.1225,1.1225,1.12207,1.12207,13600000.0
2007-01-24 11:33:00,1.12163,1.12209,1.12163,1.12209,13400000.0
2007-01-24 11:34:00,1.12213,1.12213,1.12165,1.12165,9200000.0
2007-01-24 11:35:00,1.1213,1.12174,1.1213,1.12135,7400000.0
2007-01-24 11:36:00,1.12088,1.12088,1.12039,1.12039,8000000.0
2007-01-24 11:37:00,1.12078,1.12092,1.12054,1.12054,14800000.0
2007-01-24 11:38:00,1.12064,1.12106,1.12043,1.12081,17600000.0
2007-01-24 11:39:00,1.12073,1.12102,1.12063,1.12083,10800000.0
2007-01-24 11:41:00,1.12083,1.12083,1.12051,1.12066,20400000.0
2007-01-24 11:42:00,1.12028,1.12028,1.1199,1.11999,16400000.0
2007-01-24 11:43:00,1.1196,1.11979,1.11937,1.11973,15000000.0
2007-01-24 11:44:00,1.11968,1.11992,1.11943,1.11961,24600000.0
2007-01-24 11:45:00,1.11943,1.12025,1.11943,1.11951,25800000.0
2007-01-24 11:46:00,1.12001,1.12001,1.11966,1.11966,10000000.0
2007-01-24 11:47:00,1.11965,1.12012,1.11965,1.12012,23600000.0
2007-01-24 11:48:00,1.12024,1.12052,1.12009,1.12021,7800000.0
2007-01-24 11:49:00,1.12083,1.12083,1.11978,1.11978,12000000.0
2007-01-24 11:50:00,1.11977,1.12013,1.11918,1.11918,24000000.0
2007-01-24 11:51:00,1.11939,1.11971,1.1192,1.11971,10000000.0
2007-01-24 11:52:00,1.11971,1.11975,1.11943,1.1197,21000000.0
2007-01-24 11:53:00,1.11983,1.1203,1.11983,1.1203,16600000.0
2007-01-24 11:54:00,1.11941,1.11954,1.11906,1.11906,26800000.0
2007-01-24 11:55:00,1.11928,1.11942,1.11896,1.11925,18600000.0
2007-01-24 11:56:00,1.11949,1.11973,1.11905,1.11927,18400000.0
2007-01-24 11:57:00,1.11927,1.11951,1.11911,1.11951,14400000.0
2007-01-24 11:58:00,1.11956,1.11956,1.11923,1.11927,17000000.0
2007-01-24 11:59:00,1.11945,1.1197,1.11945,1.11968,17600000.0
2007-01-24 12:00:00,1.11955,1.11974,1.11955,1.11965,17200000.0
2007-01-24 12:01:00,1.11989,1.11989,1.11926,1.11934,22000000.0
2007-01-24 12:02:00,1.1197,1.11981,1.11965,1.11968,18600000.0
2007-01-24 12:03:00,1.11945,1.11979,1.11927,1.11979,9600000.0
2007-01-24 12:04:00,1.11965,1.11983,1.11948,1.11983,7000000.0
2007-01-24 12:05:00,1.11973,1.11973,1.11942,1.11942,9200000.0
2007-01-24 12:07:00,1.11974,1.11982,1.11933,1.11967,15800000.0
2007-01-24 12:08:00,1.11957,1.11986,1.1193,1.1193,23800000.0
2007-01-24 12:09:00,1.1194,1.11992,1.1194,1.11961,8800000.0
2007-01-24 12:10:00,1.11943,1.11976,1.11943,1.11973,12000000.0
2007-01-24 12:11:00,1.11954,1.11997,1.1194,1.1194,20400000.0
2007-01-24 12:12:00,1.11933,1.11974,1.11933,1.11949,19800000.0
2007-01-24 12:13:00,1.11936,1.11964,1.11931,1.1194,16200000.0
2007-01-24 12:14:00,1.11962,1.11993,1.1192,1.1192,7400000.0
2007-01-24 12:15:00,1.11936,1.11987,1.11936,1.11974,9200000.0
2007-01-24 12:16:00,1.12004,1.1205,1.12004,1.12015,25000000.0
2007-01-24 12:17:00,1.12022,1.12033,1.11974,1.11997,30800000.0
2007-01-24 12:18:00,1.12003,1.12013,1.11979,1.11979,22600000.0
2007-01-24 12:19:00,1.12004,1.12028,1.12004,1.12024,11000000.0
2007-01-24 12:20:00,1.12031,1.12078,1.12018,1.12078,21200000.0
2007-01-24 12:21:00,1.12005,1.12022,1.12005,1.12022,8200000.0
2007-01-24 12:22:00,1.11999,1.12019,1.11993,1.11993,19200000.0
2007-01-24 12:23:00,1.12038,1.12045,1.12007,1.12045,15400000.0
2007-01-24 12:24:00,1.1203,1.1203,1.11995,1.11998,10600000.0
2007-01-24 12:25:00,1.11987,1.11987,1.11931,1.11937,18800000.0
2007-01-24 12:26:00,1.11997,1.12034,1.11992,1.12017,8600000.0
2007-01-24 12:27:00,1.12,1.12018,1.11976,1.11976,8400000.0
2007-01-24 12:28:00,1.11997,1.12016,1.1198,1.12,16600000.0
2007-01-24 12:29:00,1.12003,1.12092,1.12003,1.12092,11800000.0
2007-01-24 12:30:00,1.12061,1.12109,1.12011,1.12023,13400000.0
2007-01-24 12:31:00,1.11992,1.12049,1.11992,1.12049,5200000.0
2007-01-24 12:32:00,1.12055,1.12077,1.12031,1.1206,16000000.0
2007-01-24 12:33:00,1.12041,1.12041,1.11989,1.12005,9000000.0
2007-01-24 12:34:00,1.12002,1.12024,1.11976,1.12013,12400000.0
2007-01-24 12:35:00,1.11974,1.1198,1.11941,1.11951,27600000.0
2007-01-24 12:36:00,1.11939,1.11965,1.11939,1.11965,2600000.0
2007-01-24 12:37:00,1.11953,1.11953,1.1192,1.1192,6800000.0
2007-01-24 12:38:00,1.11921,1.11958,1.11921,1.11958,17800000.0
2007-01-24 12:39:00,1.11959,1.11959,1.11879,1.11926,22000000.0
2007-01-24 12:40:00,1.11909,1.11932,1.11884,1.11924,12400000.0
2007-01-24 12:41:00,1.11923,1.11941,1.11887,1.11887,18400000.0
2007-01-24 12:42:00,1.11901,1.11948,1.11885,1.11885,11400000.0
2007-01-24 12:43:00,1.11969,1.11969,1.11901,1.11938,10800000.0
2007-01-24 12:44:00,1.1193,1.11941,1.11911,1.11911,8800000.0
2007-01-24 12:45:00,1.1191,1.11926,1.11903,1.11916,18200000.0
2007-01-24 12:46:00,1.11939,1.11943,1.11917,1.11919,9000000.0
2007-01-24 12:47:00,1.11893,1.11919,1.11876,1.11889,8600000.0
2007-01-24 12:48:00,1.11871,1.11892,1.11865,1.11888,24600000.0
2007-01-24 12:49:00,1.11877,1.11909,1.11837,1.11874,13000000.0
2007-01-24 12:50:00,1.11876,1.11896,1.11859,1.11881,16200000.0
2007-01-24 12:51:00,1.11846,1.11856,1.11846,1.11856,3200000.0
2007-01-24 12:52:00,1.11892,1.11892,1.1181,1.11849,6800000.0
2007-01-24 12:53:00,1.11854,1.11913,1.11854,1.1189,12800000.0
2007-01-24 12:54:00,1.11852,1.11861,1.11796,1.11796,21200000.0
2007-01-24 12:55:00,1.11851,1.11879,1.1181,1.11873,13000000.0
2007-01-24 12:56:00,1.1189,1.11908,1.11858,1.11895,13000000.0
2007-01-24 12:57:00,1.11897,1.11897,1.1186,1.11882,16800000.0
2007-01-24 12:58:00,1.11878,1.11878,1.11795,1.1182,9200000.0
2007-01-24 12:59:00,1.11776,1.11829,1.11775,1.11792,13800000.0
2007-01-24 13:00:00,1.11833,1.11837,1.11793,1.11793,10000000.0
2007-01-24 13:01:00,1.1184,1.11865,1.11839,1.11849,14600000.0
2007-01-24 13:02:00,1.11829,1.11846,1.11787,1.11846,14600000.0
2007-01-24 13:03:00,1.11825,1.11863,1.11801,1.11826,19400000.0
2007-01-24 13:04:00,1.11837,1.11856,1.11794,1.11801,8600000.0
2007-01-24 13:05:00,1.11827,1.11827,1.11766,1.11766,6600000.0
2007-01-24 13:06:00,1.11806,1.11823,1.11763,1.11823,12000000.0
2007-01-24 13:07:00,1.11812,1.11853,1.11802,1.11802,10400000.0
2007-01-24 13:08:00,1.11814,1.11822,1.11807,1.11808,11400000.0
2007-01-24 13:09:00,1.11839,1.11839,1.11799,1.11799,15600000.0
2007-01-24 13:10:00,1.11825,1.11839,1.11802,1.11806,14600000.0
2007-01-24 13:11:00,1.11795,1.11805,1.11761,1.11787,10400000.0
2007-01-24 13:12:00,1.11818,1.11844,1.1179,1.11827,13000000.0
2007-01-24 13:14:00,1.11825,1.11843,1.11822,1.11827,9200000.0
2007-01-24 13:15:00,1.11855,1.11855,1.11813,1.11824,8000000.0
2007-01-24 13:19:00,1.11832,1.11856,1.11804,1.11856,11800000.0
2007-01-24 13:20:00,1.11832,1.11832,1.11809,1.11827,14000000.0
2007-01-24 13:21:00,1.11802,1.11854,1.11776,1.11854,18000000.0
2007-01-24 13:22:00,1.11836,1.1189,1.11836,1.11846,24000000.0
2007-01-24 13:23:00,1.1183,1.11834,1.11796,1.11796,7600000.0
2007-01-24 13:24:00,1.11814,1.1187,1.11814,1.11845,15400000.0
2007-01-24 13:25:00,1.11803,1.11827,1.11775,1.11775,13000000.0
2007-01-24 13:26:00,1.11843,1.11843,1.1182,1.1182,2600000.0
2007-01-24 13:27:00,1.11888,1.11889,1.11849,1.11849,14600000.0
2007-01-24 13:28:00,1.11875,1.11883,1.11828,1.11855,20400000.0
2007-01-24 13:29:00,1.11839,1.1186,1.11839,1.1186,2600000.0
2007-01-24 13:30:00,1.11856,1.11856,1.11832,1.11837,18800000.0
2007-01-24 13:31:00,1.1183,1.11841,1.1183,1.11841,14400000.0
2007-01-24 13:32:00,1.11839,1.1187,1.1183,1.11838,24800000.0
2007-01-24 13:33:00,1.11905,1.11933,1.11867,1.1188,7400000.0
2007-01-24 13:34:00,1.11875,1.1191,1.11868,1.11893,18200000.0
2007-01-24 13:35:00,1.11894,1.11913,1.11863,1.11913,21000000.0
2007-01-24 13:36:00,1.11891,1.1191,1.11887,1.1191,6200000.0
2007-01-24 13:37:00,1.11923,1.11999,1.11923,1.11999,4200000.0
2007-01-24 13:38:00,1.1201,1.12045,1.12007,1.1202,31400000.0
2007-01-24 13:39:00,1.12009,1.12055,1.12002,1.12038,20400000.0
2007-01-24 13:40:00,1.12033,1.12046,1.12023,1.12036,10600000.0
2007-01-24 13:41:00,1.11975,1.11985,1.11959,1.11985,12400000.0
2007-01-24 13:42:00,1.12024,1.12035,1.11996,1.11996,19800000.0
2007-01-24 13:43:00,1.11979,1.12019,1.11957,1.11957,9400000.0
2007-01-24 13:44:00,1.11944,1.11981,1.11942,1.11971,10800000.0
2007-01-24 13:45:00,1.11982,1.12047,1.11977,1.11989,26600000.0
2007-01-24 13:46:00,1.12005,1.12049,1.12005,1.12042,13200000.0
2007-01-24 13:47:00,1.1205,1.1205,1.12019,1.12039,11800000.0
2007-01-24 13:48:00,1.12061,1.12061,1.12002,1.12006,23800000.0
2007-01-24 13:49:00,1.12039,1.12099,1.12028,1.12041,14800000.0
2007-01-24 13:50:00,1.12048,1.12094,1.12032,1.12045,15800000.0
2007-01-24 13:51:00,1.12042,1.12089,1.12042,1.12089,7800000.0
2007-01-24 13:52:00,1.1209,1.12114,1.1209,1.12103,12600000.0
2007-01-24 13:54:00,1.12074,1.12086,1.12074,1.12086,4200000.0
2007-01-24 13:55:00,1.12149,1.12149,1.12076,1.12122,12600000.0
2007-01-24 13:56:00,1.12096,1.12134,1.12095,1.12112,17000000.0
2007-01-24 13:57:00,1.12127,1.1215,1.12082,1.12132,18400000.0
2007-01-24 13:58:00,1.12121,1.12121,1.12052,1.12052,8400000.0
2007-01-24 13:59:00,1.12076,1.12088,1.12049,1.12081,25200000.0
2007-01-24 14:00:00,1.12039,1.12066,1.1202,1.12042,11800000.0
2007-01-24 14:01:00,1.12088,1.12088,1.12056,1.12056,15400000.0
2007-01-24 14:02:00,1.12033,1.12033,1.12023,1.12026,4800000.0
2007-01-24 14:03:00,1.12014,1.12035,1.11992,1.12031,21800000.0
2007-01-24 14:04:00,1.12017,1.12054,1.12016,1.12016,11600000.0
2007-01-24 14:05:00,1.11992,1.11992,1.11924,1.11931,9600000.0
2007-01-24 14:06:00,1.11966,1.11967,1.11927,1.11927,16400000.0
2007-01-24 14:07:00,1.11911,1.11939,1.11884,1.11927,13400000.0
2007-01-24 14:08:00,1.11912,1.11942,1.11902,1.11942,7800000.0
2007-01-24 14:09:00,1.11943,1.1196,1.11938,1.11938,15000000.0
2007-01-24 14:10:00,1.11941,1.11967,1.11941,1.11956,11800000.0
2007-01-24 14:11:00,1.11924,1.11951,1.11922,1.11943,9000000.0
2007-01-24 14:12:00,1.11936,1.11936,1.11898,1.11898,19800000.0
2007-01-24 14:13:00,1.11904,1.11945,1.11904,1.11945,11600000.0
2007-01-24 14:14:00,1.11938,1.1195,1.11916,1.1195,22800000.0
2007-01-24 14:15:00,1.11926,1.11948,1.11906,1.11906,13400000.0
2007-01-24 14:16:00,1.11942,1.11942,1.1189,1.11914,17000000.0
2007-01-24 14:17:00,1.11891,1.11922,1.11891,1.11922,17200000.0
2007-01-24 14:18:00,1.11946,1.1196,1.11935,1.11952,16000000.0
2007-01-24 14:19:00,1.11931,1.11947,1.11892,1.11892,17200000.0
2007-01-24 14:20:00,1.1191,1.11935,1.1188,1.11926,11000000.0
2007-01-24 14:21:00,1.11913,1.11916,1.1188,1.11884,7800000.0
2007-01-24 14:22:00,1.11878,1.11908,1.11862,1.11862,9800000.0
2007-01-24 14:23:00,1.11871,1.11899,1.11865,1.11893,19400000.0
2007-01-24 14:24:00,1.11894,1.1194,1.11878,1.1194,10000000.0
2007-01-24 14:25:00,1.11926,1.11957,1.11903,1.11934,10200000.0
2007-01-24 14:26:00,1.1195,1.11968,1.11923,1.11923,18800000.0
2007-01-24 14:28:00,1.11941,1.11956,1.11941,1.11956,3200000.0
2007-01-24 14:29:00,1.11948,1.11949,1.11945,1.11949,5600000.0
2007-01-24 14:30:00,1.11942,1.12002,1.11914,1.12002,13800000.0
2007-01-24 14:31:00,1.11972,1.12024,1.11972,1.11972,9400000.0
2007-01-24 14:32:00,1.12012,1.12025,1.11992,1.12009,12000000.0
2007-01-24 14:33:00,1.11967,1.12018,1.1196,1.11981,14600000.0
2007-01-24 14:34:00,1.11975,1.1201,1.11965,1.11966,9400000.0
2007-01-24 14:35:00,1.11948,1.11995,1.11948,1.11995,10400000.0
2007-01-24 14:36:00,1.11985,1.12017,1.11981,1.11981,9000000.0
2007-01-24 14:37:00,1.12034,1.12037,1.12004,1.12012,20800000.0
2007-01-24 14:38:00,1.1202,1.1202,1.11988,1.11988,14400000.0
2007-01-24 14:39:00,1.11994,1.12017,1.11982,1.1201,17400000.0
2007-01-24 14:40:00,1.12018,1.12018,1.11966,1.11978,15800000.0
2007-01-24 14:41:00,1.11989,1.12006,1.11971,1.12006,19200000.0
2007-01-24 14:42:00,1.1204,1.12062,1.12014,1.12035,17400000.0
2007-01-24 14:43:00,1.12022,1.12022,1.11986,1.12013,26000000.0
2007-01-24 14:44:00,1.11995,1.12018,1.11984,1.1199,20600000.0
2007-01-24 14:45:00,1.1198,1.11993,1.11954,1.11993,11000000.0
2007-01-24 14:46:00,1.11991,1.12004,1.11959,1.11977,17000000.0
2007-01-24 14:47:00,1.11968,1.12009,1.11942,1.11959,7200000.0
2007-01-24 14:48:00,1.11929,1.11966,1.11903,1.11927,9200000.0
2007-01-24 14:49:00,1.11911,1.11966,1.11911,1.11951,11000000.0
2007-01-24 14:50:00,1.11943,1.11964,1.11932,1.11957,14600000.0
2007-01-24 14:51:00,1.11944,1.11993,1.11944,1.11967,17200000.0
2007-01-24 14:52:00,1.12033,1.12056,1.1201,1.12056,14800000.0
2007-01-24 14:53:00,1.12027,1.12037,1.11986,1.11986,16600000.0
2007-01-24 14:54:00,1.12006,1.12006,1.12005,1.12005,3200000.0
2007-01-24 14:55:00,1.11964,1.12007,1.11943,1.11989,13600000.0
2007-01-24 14:56:00,1.11991,1.12041,1.11991,1.11995,12200000.0
2007-01-24 14:57:00,1.12012,1.12019,1.11943,1.12003,13000000.0
2007-01-24 14:58:00,1.11977,1.11996,1.1195,1.11964,11200000.0
2007-01-24 14:59:00,1.11974,1.11996,1.11946,1.11983,22400000.0
2007-01-24 15:00:00,1.11965,1.11965,1.1191,1.11927,16800000.0
2007-01-24 15:01:00,1.11971,1.11992,1.11957,1.11984,11800000.0
2007-01-24 15:02:00,1.1196,1.11999,1.11949,1.11949,12000000.0
2007-01-24 15:03:00,1.11973,1.12023,1.11973,1.11993,7400000.0
2007-01-24 15:04:00,1.11994,1.11999,1.11947,1.11959,10400000.0
2007-01-24 15:05:00,1.11969,1.11974,1.11937,1.11957,12800000.0
2007-01-24 15:06:00,1.11968,1.11994,1.11956,1.11956,16600000.0
2007-01-24 15:07:00,1.12007,1.12007,1.11951,1.11951,25200000.0
2007-01-24 15:08:00,1.11953,1.12013,1.11953,1.12013,2600000.0
2007-01-24 15:09:00,1.11981,1.11981,1.11922,1.11922,9800000.0
2007-01-24 15:10:00,1.1191,1.1191,1.11886,1.11886,9400000.0
2007-01-24 15:11:00,1.11878,1.1194,1.11878,1.11893,20800000.0
2007-01-24 15:12:00,1.11892,1.11905,1.11841,1.11853,10800000.0
2007-01-24 15:13:00,1.11906,1.11944,1.11906,1.11944,4400000.0
2007-01-24 15:14:00,1.11987,1.11987,1.11913,1.1194,11800000.0
2007-01-24 15:15:00,1.1197,1.11977,1.11943,1.11977,11800000.0
2007-01-24 15:16:00,1.11945,1.11955,1.11887,1.11887,15400000.0
2007-01-24 15:17:00,1.11912,1.11972,1.11881,1.11913,14600000.0
2007-01-24 15:18:00,1.11952,1.11977,1.11927,1.11944,19200000.0
2007-01-24 15:19:00,1.11911,1.11921,1.11895,1.11898,17000000.0
2007-01-24 15:20:00,1.11903,1.11974,1.11899,1.11946,15000000.0
2007-01-24 15:21:00,1.11872,1.11921,1.11872,1.11921,9400000.0
2007-01-24 15:22:00,1.11933,1.12005,1.11933,1.11956,24000000.0
2007-01-24 15:23:00,1.11955,1.11969,1.11927,1.11934,14400000.0
2007-01-24 15:24:00,1.11958,1.11969,1.11944,1.11954,15800000.0
2007-01-24 15:25:00,1.11952,1.11955,1.11923,1.11924,14400000.0
2007-01-24 15:26:00,1.11941,1.11949,1.11912,1.11929,11600000.0
2007-01-24 15:27:00,1.11958,1.11993,1.11931,1.11959,25600000.0
2007-01-24 15:28:00,1.11967,1.12011,1.11967,1.11999,13000000.0
2007-01-24 15:29:00,1.12011,1.12032,1.12001,1.12032,19800000.0
2007-01-24 15:30:00,1.12006,1.12029,1.11997,1.12003,30800000.0
2007-01-24 15:32:00,1.12002,1.12044,1.11996,1.11998,20400000.0
2007-01-24 15:33:00,1.12007,1.12014,1.11981,1.11986,9200000.0
2007-01-24 15:34:00,1.11991,1.11992,1.11956,1.11985,19400000.0
2007-01-24 15:35:00,1.11974,1.12007,1.11966,1.12007,16000000.0
2007-01-24 15:36:00,1.12019,1.12019,1.11994,1.11994,5000000.0
2007-01-24 15:37:00,1.11958,1.11989,1.11937,1.11937,17000000.0
2007-01-24 15:38:00,1.11933,1.11995,1.11933,1.1195,18200000.0
2007-01-24 15:39:00,1.11942,1.11942,1.11908,1.11942,28000000.0
2007-01-24 15:40:00,1.11933,1.11933,1.11908,1.11908,7400000.0
2007-01-24 15:41:00,1.11949,1.11986,1.11948,1.11978,6800000.0
2007-01-24 15:42:00,1.1194,1.11979,1.11933,1.11979,6800000.0
2007-01-24 15:43:00,1.1198,1.12007,1.11959,1.11964,10400000.0
2007-01-24 15:44:00,1.11973,1.11988,1.11963,1.11966,17000000.0
2007-01-24 15:45:00,1.11998,1.12026,1.11973,1.11984,15200000.0
2007-01-24 15:46:00,1.11988,1.11988,1.11965,1.11965,17000000.0
2007-01-24 15:47:00,1.11939,1.11991,1.11936,1.11947,19400000.0
2007-01-24 15:48:00,1.1198,1.12023,1.11965,1.12023,7400000.0
2007-01-24 15:49:00,1.12011,1.12011,1.11971,1.11989,11600000.0
2007-01-24 15:50:00,1.12014,1.12019,1.11985,1.11986,10400000.0
2007-01-24 15:51:00,1.12063,1.12103,1.12052,1.12103,14400000.0
2007-01-24 15:52:00,1.12049,1.12069,1.12017,1.12047,16000000.0
2007-01-24 15:53:00,1.12036,1.12036,1.11944,1.11973,12200000.0
2007-01-24 15:54:00,1.11995,1.12044,1.11995,1.12016,12600000.0
2007-01-24 15:55:00,1.12012,1.12034,1.12012,1.12034,5800000.0
2007-01-24 15:56:00,1.12048,1.12065,1.12027,1.12047,6800000.0
2007-01-24 15:57:00,1.12073,1.12073,1.12028,1.12061,18800000.0
2007-01-24 15:58:00,1.12087,1.12087,1.12042,1.12042,8200000.0
2007-01-24 15:59:00,1.12026,1.12035,1.1201,1.12035,18800000.0
2007-01-24 16:00:00,1.12034,1.12044,1.11988,1.12044,15000000.0
2007-01-24 16:01:00,1.12031,1.12064,1.12028,1.12044,24200000.0
2007-01-24 16:02:00,1.12063,1.12098,1.12063,1.12095,10400000.0
2007-01-24 16:03:00,1.12084,1.12084,1.11983,1.11983,17400000.0
2007-01-24 16:04:00,1.11974,1.12066,1.11974,1.1199,11800000.0
2007-01-24 16:05:00,1.11942,1.11976,1.11942,1.11968,9600000.0
2007-01-24 16:06:00,1.11961,1.1199,1.11961,1.11967,8200000.0
2007-01-24 16:07:00,1.11946,1.1195,1.11928,1.1193,10600000.0
2007-01-24 16:08:00,1.11916,1.1194,1.11897,1.11904,12200000.0
2007-01-24 16:09:00,1.11928,1.11934,1.11903,1.11934,10600000.0
2007-01-24 16:10:00,1.11936,1.11998,1.11911,1.11934,18200000.0
2007-01-24 16:11:00,1.11901,1.11916,1.11889,1.11889,7400000.0
2007-01-24 16:12:00,1.1191,1.1191,1.11902,1.11902,3200000.0
2007-01-24 16:13:00,1.11937,1.11956,1.11935,1.1194,12000000.0
2007-01-24 16:14:00,1.11944,1.1196,1.11905,1.11905,6800000.0
2007-01-24 16:15:00,1.11864,1.11933,1.11864,1.11898,14600000.0
2007-01-24 16:16:00,1.11918,1.11933,1.11893,1.11893,16000000.0
2007-01-24 16:17:00,1.11902,1.11902,1.1186,1.11891,11800000.0
2007-01-24 16:18:00,1.11855,1.11897,1.11852,1.11897,10400000.0
2007-01-24 16:19:00,1.11878,1.11878,1.11857,1.11869,14600000.0
2007-01-24 16:20:00,1.11865,1.11908,1.11865,1.11908,9200000.0
2007-01-24 16:21:00,1.11886,1.11892,1.11877,1.11885,13200000.0
2007-01-24 16:22:00,1.11896,1.11896,1.11869,1.11892,9200000.0
2007-01-24 16:23:00,1.11857,1.11886,1.11852,1.11852,16200000.0
2007-01-24 16:24:00,1.11887,1.11887,1.11854,1.11866,20000000.0
2007-01-24 16:25:00,1.1188,1.11886,1.11854,1.11863,10000000.0
2007-01-24 16:26:00,1.11861,1.11907,1.11861,1.11907,2000000.0
2007-01-24 16:27:00,1.11896,1.11896,1.11842,1.11858,13000000.0
2007-01-24 16:28:00,1.11879,1.11908,1.11866,1.11905,10400000.0
2007-01-24 16:29:00,1.11846,1.1188,1.11789,1.11794,12400000.0
2007-01-24 16:30:00,1.11794,1.11826,1.11785,1.11821,16800000.0
2007-01-24 16:31:00,1.11786,1.11843,1.11786,1.11843,15000000.0
2007-01-24 16:32:00,1.11838,1.11872,1.1182,1.11869,16600000.0
2007-01-24 16:33:00,1.11911,1.11916,1.11884,1.11916,16400000.0
2007-01-24 16:34:00,1.11934,1.1194,1.11871,1.1194,25200000.0
2007-01-24 16:35:00,1.1188,1.11921,1.1188,1.11901,9400000.0
2007-01-24 16:36:00,1.11916,1.11977,1.11891,1.11925,15800000.0
2007-01-24 16:37:00,1.11875,1.11875,1.11842,1.11842,10600000.0
2007-01-24 16:38:00,1.11868,1.11904,1.11833,1.11841,11000000.0
2007-01-24 16:39:00,1.11849,1.119,1.11849,1.11865,10400000.0
2007-01-24 16:40:00,1.11841,1.11894,1.11813,1.11894,17400000.0
2007-01-24 16:41:00,1.11851,1.11867,1.11837,1.11864,21400000.0
2007-01-24 16:42:00,1.11883,1.11915,1.11874,1.11885,25800000.0
2007-01-24 16:43:00,1.11922,1.11926,1.11912,1.11912,7600000.0
2007-01-24 16:44:00,1.11892,1.11957,1.11886,1.11936,17200000.0
2007-01-24 16:45:00,1.11885,1.11903,1.11882,1.11903,12200000.0
2007-01-24 16:46:00,1.11839,1.11885,1.11839,1.11875,15400000.0
2007-01-24 16:47:00,1.11855,1.11902,1.11851,1.11877,22600000.0
2007-01-24 16:48:00,1.11867,1.11904,1.11853,1.11865,10200000.0
2007-01-24 16:49:00,1.11842,1.11852,1.11819,1.11852,15800000.0
2007-01-24 16:50:00,1.11852,1.11873,1.11821,1.11873,15400000.0
2007-01-24 16:51:00,1.11811,1.11844,1.11811,1.11844,10000000.0
2007-01-24 16:52:00,1.11846,1.11852,1.11807,1.11852,12400000.0
2007-01-24 16:53:00,1.11854,1.11866,1.1183,1.11866,22400000.0
2007-01-24 16:54:00,1.11858,1.11858,1.11832,1.1184,12400000.0
2007-01-24 16:55:00,1.11845,1.11861,1.11833,1.11835,18600000.0
2007-01-24 16:56:00,1.11829,1.11852,1.11791,1.11843,13600000.0
2007-01-24 16:57:00,1.11825,1.11829,1.11786,1.118,18000000.0
2007-01-24 16:58:00,1.11836,1.11856,1.11777,1.11808,24000000.0
2007-01-24 16:59:00,1.11804,1.1188,1.11804,1.11835,15600000.0
2007-01-24 17:00:00,1.11877,1.11881,1.11863,1.11881,31800000.0
2007-01-24 17:01:00,1.11861,1.11867,1.11832,1.1184,9800000.0
2007-01-24 17:02:00,1.11843,1.1188,1.11843,1.11865,20800000.0
2007-01-24 17:03:00,1.11893,1.11919,1.11854,1.11919,10600000.0
2007-01-24 17:04:00,1.11837,1.11843,1.11806,1.11822,22800000.0
2007-01-24 17:05:00,1.11805,1.11825,1.11791,1.11799,11400000.0
2007-01-24 17:06:00,1.11807,1.11822,1.11793,1.11815,17400000.0
2007-01-24 17:07:00,1.11803,1.11832,1.11776,1.11799,11000000.0
2007-01-24 17:08:00,1.11812,1.1186,1.11812,1.11834,11000000.0
2007-01-24 17:09:00,1.11806,1.11821,1.11788,1.11788,13200000.0
2007-01-24 17:11:00,1.11786,1.11809,1.1177,1.11809,13400000.0
2007-01-24 17:12:00,1.1179,1.11809,1.11766,1.11767,13000000.0
2007-01-24 17:13:00,1.11802,1.11813,1.11766,1.11781,11200000.0
2007-01-24 17:14:00,1.11782,1.1181,1.1178,1.11799,8800000.0
2007-01-24 17:15:00,1.11772,1.11855,1.11764,1.11797,17600000.0
2007-01-24 17:16:00,1.11791,1.11849,1.11791,1.118,22000000.0
2007-01-24 17:17:00,1.11772,1.11855,1.11769,1.11855,19000000.0
2007-01-24 17:18:00,1.11815,1.11815,1.11752,1.11784,15200000.0
2007-01-24 17:19:00,1.11882,1.11956,1.11865,1.11922,8000000.0
2007-01-24 17:20:00,1.11923,1.12015,1.11923,1.11972,22400000.0
2007-01-24 17:21:00,1.11953,1.11953,1.1189,1.11904,6800000.0
2007-01-24 17:22:00,1.11912,1.11939,1.11891,1.11891,9800000.0
2007-01-24 17:23:00,1.1194,1.1198,1.11935,1.11952,10800000.0
2007-01-24 17:24:00,1.11938,1.11977,1.11927,1.11966,11800000.0
2007-01-24 17:25:00,1.1196,1.11975,1.1196,1.11961,7200000.0
2007-01-24 17:26:00,1.11944,1.11971,1.1192,1.11929,6200000.0
2007-01-24 17:27:00,1.11918,1.1201,1.11918,1.11994,15400000.0
2007-01-24 17:28:00,1.11997,1.12035,1.11923,1.1195,8200000.0
2007-01-24 17:29:00,1.11939,1.11947,1.11894,1.11894,10800000.0
2007-01-24 17:30:00,1.11909,1.11931,1.11862,1.11862,11800000.0
2007-01-24 17:31:00,1.11865,1.11914,1.11865,1.11886,13000000.0
2007-01-24 17:32:00,1.11918,1.11956,1.11918,1.11939,17000000.0
2007-01-24 17:33:00,1.11954,1.11982,1.11946,1.11973,14600000.0
2007-01-24 17:34:00,1.1199,1.12053,1.1199,1.12045,10600000.0
2007-01-24 17:35:00,1.11984,1.12016,1.11981,1.12007,24400000.0
2007-01-24 17:36:00,1.11943,1.11943,1.11862,1.11867,16600000.0
2007-01-24 17:37:00,1.11911,1.11924,1.11888,1.11889,15200000.0
2007-01-24 17:38:00,1.11885,1.1192,1.11878,1.11898,12400000.0
2007-01-24 17:39:00,1.11877,1.11901,1.11867,1.11892,13200000.0
2007-01-24 17:40:00,1.11894,1.11944,1.11894,1.11944,8600000.0
2007-01-24 17:41:00,1.1191,1.11922,1.11836,1.11836,11400000.0
2007-01-24 17:42:00,1.11831,1.11831,1.1177,1.1177,17400000.0
2007-01-24 17:43:00,1.11823,1.1183,1.11775,1.11796,8000000.0
2007-01-24 17:44:00,1.11828,1.11846,1.11817,1.11841,18400000.0
2007-01-24 17:45:00,1.1182,1.1182,1.11796,1.11796,10000000.0
2007-01-24 17:46:00,1.11773,1.11829,1.11764,1.11816,20400000.0
2007-01-24 17:47:00,1.11791,1.11809,1.11761,1.11809,27400000.0
2007-01-24 17:48:00,1.11805,1.11823,1.11803,1.1182,10000000.0
2007-01-24 17:49:00,1.11789,1.11805,1.11779,1.11805,9400000.0
2007-01-24 17:50:00,1.11787,1.1182,1.11785,1.1182,12400000.0
2007-01-24 17:51:00,1.11772,1.11773,1.11759,1.11759,11400000.0
2007-01-24 17:52:00,1.11779,1.11787,1.11779,1.11787,2600000.0
2007-01-24 17:53:00,1.11851,1.11869,1.1182,1.11869,12000000.0
2007-01-24 17:54:00,1.11774,1.11789,1.11767,1.11767,8400000.0
2007-01-24 17:55:00,1.1177,1.11841,1.1177,1.11841,17200000.0
2007-01-24 17:56:00,1.11924,1.11924,1.11852,1.11892,11600000.0
2007-01-24 17:57:00,1.119,1.11935,1.11896,1.11908,22000000.0
2007-01-24 17:58:00,1.11879,1.11916,1.11873,1.11873,10400000.0
2007-01-24 17:59:00,1.11887,1.11945,1.11884,1.11945,17800000.0
2007-01-24 18:00:00,1.11931,1.11933,1.11888,1.11901,13400000.0
2007-01-24 18:01:00,1.11914,1.1196,1.11889,1.11959,15800000.0
2007-01-24 18:02:00,1.11935,1.11954,1.11903,1.11903,14600000.0
2007-01-24 18:03:00,1.11906,1.11946,1.11906,1.11917,7400000.0
2007-01-24 18:04:00,1.11899,1.11899,1.11881,1.11891,4800000.0
2007-01-24 18:05:00,1.11937,1.11983,1.1192,1.1192,10400000.0
2007-01-24 18:06:00,1.11934,1.11956,1.11923,1.11944,11000000.0
2007-01-24 18:07:00,1.11919,1.11949,1.11919,1.11949,20000000.0
2007-01-24 18:08:00,1.11929,1.11951,1.1191,1.11941,11600000.0
2007-01-24 18:09:00,1.11976,1.11976,1.11919,1.11945,13800000.0
2007-01-24 18:10:00,1.11974,1.12012,1.11943,1.11943,14000000.0
2007-01-24 18:11:00,1.12014,1.12032,1.11984,1.12001,20600000.0
2007-01-24 18:12:00,1.12017,1.12055,1.12009,1.12041,12400000.0
2007-01-24 18:13:00,1.12046,1.12046,1.11982,1.11982,25800000.0
2007-01-24 18:14:00,1.12028,1.1208,1.12002,1.12061,14400000.0
2007-01-24 18:15:00,1.12068,1.12071,1.12035,1.12066,17800000.0
2007-01-24 18:16:00,1.12057,1.1212,1.12043,1.12043,24200000.0
2007-01-24 18:17:00,1.12088,1.12146,1.12041,1.12146,21000000.0
2007-01-24 18:18:00,1.12152,1.12205,1.12152,1.12164,15200000.0
2007-01-24 18:19:00,1.12192,1.12192,1.12141,1.12165,11600000.0
2007-01-24 18:20:00,1.12161,1.1221,1.12161,1.12189,12200000.0
2007-01-24 18:21:00,1.12162,1.12236,1.12162,1.12236,13400000.0
2007-01-24 18:22:00,1.12216,1.12216,1.12195,1.12201,10600000.0
2007-01-24 18:23:00,1.12216,1.12217,1.12189,1.12193,11000000.0
2007-01-24 18:24:00,1.12227,1.12227,1.12143,1.12155,23600000.0
2007-01-24 18:25:00,1.12122,1.12206,1.121,1.12206,15200000.0
2007-01-24 18:26:00,1.12191,1.12221,1.12191,1.12218,8000000.0
2007-01-24 18:27:00,1.12226,1.12226,1.12193,1.12215,15600000.0
2007-01-24 18:28:00,1.12192,1.12234,1.12192,1.12192,24000000.0
2007-01-24 18:29:00,1.12135,1.12158,1.12126,1.12128,26800000.0
2007-01-24 18:30:00,1.12149,1.12161,1.12097,1.12123,17200000.0
2007-01-24 18:31:00,1.12142,1.12156,1.12119,1.12121,7600000.0
2007-01-24 18:32:00,1.12136,1.12155,1.1212,1.12153,12800000.0
2007-01-24 18:33:00,1.12137,1.12153,1.1212,1.12143,18000000.0
2007-01-24 18:34:00,1.12154,1.1217,1.12154,1.12167,14200000.0
2007-01-24 18:35:00,1.1217,1.12205,1.1217,1.12205,4200000.0
2007-01-24 18:36:00,1.12222,1.12233,1.12202,1.12213,6800000.0
2007-01-24 18:37:00,1.12226,1.12242,1.12195,1.12195,13400000.0
2007-01-24 18:38:00,1.12191,1.12206,1.12178,1.12183,16800000.0
2007-01-24 18:39:00,1.12187,1.12187,1.12127,1.12151,16800000.0
2007-01-24 18:41:00,1.12135,1.12197,1.12132,1.12157,30800000.0
2007-01-24 18:42:00,1.12132,1.12132,1.12114,1.12114,5200000.0
2007-01-24 18:43:00,1.12126,1.12153,1.12072,1.12072,22200000.0
2007-01-24 18:44:00,1.12106,1.12141,1.12106,1.12141,8800000.0
2007-01-24 18:45:00,1.12163,1.12163,1.12098,1.12098,7400000.0
2007-01-24 18:46:00,1.12228,1.12247,1.1219,1.12229,21600000.0
2007-01-24 18:48:00,1.12213,1.12213,1.12134,1.12134,15400000.0
2007-01-24 18:49:00,1.12138,1.12165,1.12138,1.12155,14400000.0
2007-01-24 18:50:00,1.12191,1.12207,1.12157,1.12173,13200000.0
2007-01-24 18:51:00,1.12127,1.12237,1.12127,1.12203,6800000.0
2007-01-24 18:52:00,1.12193,1.12252,1.12173,1.12202,8200000.0
2007-01-24 18:53:00,1.12225,1.12225,1.12183,1.12188,10400000.0
2007-01-24 18:54:00,1.12162,1.12178,1.12149,1.12175,8800000.0
2007-01-24 18:55:00,1.12173,1.12173,1.12165,1.12165,3200000.0
2007-01-24 18:56:00,1.12149,1.1217,1.12129,1.12169,9600000.0
2007-01-24 18:57:00,1.12158,1.12209,1.12116,1.12209,6800000.0
2007-01-24 18:58:00,1.12159,1.12167,1.12159,1.12167,8200000.0
2007-01-24 18:59:00,1.12154,1.12154,1.12117,1.12117,7000000.0
2007-01-24 19:00:00,1.12106,1.12143,1.12093,1.12112,9600000.0
2007-01-24 19:01:00,1.12103,1.12156,1.12084,1.12084,7200000.0
2007-01-24 19:02:00,1.12121,1.12164,1.12108,1.12129,13000000.0
2007-01-24 19:03:00,1.12113,1.12113,1.121,1.121,6800000.0
2007-01-24 19:04:00,1.12171,1.12189,1.12125,1.12125,18600000.0
2007-01-24 19:05:00,1.12138,1.12167,1.12138,1.12167,5000000.0
2007-01-24 19:06:00,1.12142,1.122,1.12121,1.12143,27800000.0
2007-01-24 19:07:00,1.12099,1.12193,1.12099,1.12178,30200000.0
2007-01-24 19:08:00,1.12174,1.12221,1.12169,1.12194,12400000.0
2007-01-24 19:09:00,1.12192,1.12192,1.12148,1.12148,7000000.0
2007-01-24 19:10:00,1.12155,1.12155,1.12124,1.12155,10400000.0
2007-01-24 19:11:00,1.1217,1.1219,1.12136,1.12148,9200000.0
2007-01-24 19:12:00,1.12156,1.12189,1.12156,1.12189,9200000.0
2007-01-24 19:13:00,1.12156,1.1221,1.12131,1.12131,24800000.0
2007-01-24 19:14:00,1.12149,1.12167,1.12149,1.12153,13200000.0
2007-01-24 19:16:00,1.12188,1.12203,1.12134,1.1219,30600000.0
2007-01-24 19:17:00,1.12162,1.12223,1.12162,1.12181,18600000.0
2007-01-24 19:18:00,1.12154,1.12212,1.12148,1.12212,12000000.0
2007-01-24 19:19:00,1.1218,1.12199,1.12168,1.12176,6200000.0
2007-01-24 19:20:00,1.12172,1.12195,1.12161,1.12175,16600000.0
2007-01-24 19:21:00,1.12169,1.12181,1.12122,1.12122,14800000.0
2007-01-24 19:22:00,1.12125,1.12149,1.12094,1.12149,23200000.0
2007-01-24 19:23:00,1.12119,1.12123,1.12104,1.12112,16000000.0
2007-01-24 19:24:00,1.1212,1.12134,1.1209,1.12121,16000000.0
2007-01-24 19:25:00,1.12102,1.12138,1.12102,1.12138,13000000.0
2007-01-24 19:26:00,1.12121,1.1215,1.12112,1.12136,9200000.0
2007-01-24 19:27:00,1.12132,1.12168,1.12125,1.12131,8000000.0
2007-01-24 19:29:00,1.1215,1.12168,1.12112,1.12168,19400000.0
2007-01-24 19:30:00,1.12158,1.12158,1.12133,1.12133,8200000.0
2007-01-24 19:31:00,1.12152,1.12162,1.12141,1.12141,21400000.0
2007-01-24 19:32:00,1.12201,1.12201,1.12128,1.12134,16800000.0
2007-01-24 19:33:00,1.12173,1.12197,1.12136,1.12136,15200000.0
2007-01-24 19:34:00,1.12186,1.12189,1.12167,1.12173,23400000.0
2007-01-24 19:35:00,1.12185,1.12252,1.12181,1.1221,28400000.0
2007-01-24 19:36:00,1.12204,1.1225,1.12204,1.12217,10000000.0
2007-01-24 19:37:00,1.12189,1.12213,1.12189,1.12213,22400000.0
2007-01-24 19:38:00,1.12172,1.12209,1.12156,1.12197,15000000.0
2007-01-24 19:39:00,1.12193,1.12241,1.1217,1.12241,7600000.0
2007-01-24 19:40:00,1.12209,1.12212,1.12183,1.12212,9800000.0
2007-01-24 19:41:00,1.12243,1.1231,1.12241,1.1226,14400000.0
2007-01-24 19:42:00,1.12212,1.12221,1.12187,1.12188,13400000.0
2007-01-24 19:43:00,1.12174,1.12189,1.12172,1.12179,8400000.0
2007-01-24 19:44:00,1.12156,1.12216,1.12156,1.12181,20400000.0
2007-01-24 19:45:00,1.12173,1.12219,1.12171,1.12192,13400000.0
2007-01-24 19:46:00,1.12166,1.12198,1.1216,1.12182,9800000.0
2007-01-24 19:47:00,1.12208,1.12225,1.12208,1.12225,17600000.0
2007-01-24 19:48:00,1.12209,1.12232,1.12208,1.12232,17200000.0
2007-01-24 19:49:00,1.12205,1.12235,1.12174,1.1221,9000000.0
2007-01-24 19:50:00,1.12221,1.12221,1.1218,1.12195,16600000.0
2007-01-24 19:51:00,1.12182,1.12182,1.12169,1.12169,4200000.0
2007-01-24 19:52:00,1.12142,1.12195,1.12142,1.12153,8200000.0
2007-01-24 19:53:00,1.12155,1.12191,1.12153,1.12173,11200000.0
2007-01-24 19:54:00,1.12152,1.12168,1.12133,1.12168,6800000.0
2007-01-24 19:55:00,1.12194,1.12194,1.12147,1.12171,9000000.0
2007-01-24 19:56:00,1.12184,1.12231,1.12177,1.122,6200000.0
2007-01-24 19:57:00,1.12169,1.12217,1.12169,1.12194,29000000.0
2007-01-24 19:58:00,1.12181,1.12181,1.12154,1.12156,5200000.0
2007-01-24 19:59:00,1.12147,1.12179,1.12144,1.12154,11800000.0
2007-01-24 20:00:00,1.12174,1.12174,1.12167,1.12167,2600000.0
2007-01-24 20:01:00,1.12129,1.12173,1.12129,1.12137,10200000.0
2007-01-24 20:02:00,1.12132,1.1218,1.12125,1.12125,19000000.0
2007-01-24 20:03:00,1.12098,1.12158,1.12098,1.12134,10800000.0
2007-01-24 20:04:00,1.12113,1.12125,1.12081,1.12081,11600000.0
2007-01-24 20:05:00,1.12108,1.12109,1.121,1.12105,10800000.0
2007-01-24 20:09:00,1.12118,1.1213,1.12118,1.1213,2000000.0
2007-01-24 20:10:00,1.12127,1.12168,1.12127,1.12132,7400000.0
2007-01-24 20:11:00,1.12105,1.12152,1.12088,1.12145,17400000.0
2007-01-24 20:12:00,1.12162,1.1219,1.12157,1.12157,4800000.0
2007-01-24 20:13:00,1.12157,1.12157,1.12121,1.12121,28600000.0
2007-01-24 20:14:00,1.12128,1.12147,1.12128,1.12147,11200000.0
2007-01-24 20:15:00,1.12147,1.12171,1.12142,1.12157,26000000.0
2007-01-24 20:16:00,1.12134,1.12134,1.12125,1.12125,2600000.0
2007-01-24 20:17:00,1.12142,1.12184,1.1214,1.12184,14000000.0
2007-01-24 20:18:00,1.12181,1.12184,1.12154,1.12154,9400000.0
2007-01-24 20:19:00,1.12139,1.12139,1.12096,1.12114,13400000.0
2007-01-24 20:20:00,1.12133,1.1215,1.12123,1.12129,7800000.0
2007-01-24 20:23:00,1.12132,1.12143,1.1213,1.12143,5800000.0
2007-01-24 20:24:00,1.12109,1.12145,1.12109,1.12145,2600000.0
2007-01-24 20:25:00,1.12161,1.12161,1.12119,1.12145,17000000.0
2007-01-24 20:26:00,1.12079,1.12137,1.12079,1.12137,9800000.0
2007-01-24 20:27:00,1.12138,1.12175,1.12138,1.12143,10200000.0
2007-01-24 20:28:00,1.12178,1.12178,1.1212,1.12141,13200000.0
2007-01-24 20:30:00,1.1216,1.1216,1.12129,1.12147,10200000.0
2007-01-24 20:31:00,1.12123,1.12188,1.12123,1.12188,5600000.0
2007-01-24 20:33:00,1.12169,1.1218,1.12164,1.12172,12000000.0
2007-01-24 20:35:00,1.12158,1.12188,1.12153,1.12179,17800000.0
2007-01-24 20:36:00,1.12171,1.122,1.12159,1.1216,7800000.0
2007-01-24 20:37:00,1.12138,1.12148,1.12138,1.1214,5600000.0
2007-01-24 20:38:00,1.12188,1.12189,1.12185,1.12189,3600000.0
2007-01-24 20:39:00,1.12215,1.12255,1.12212,1.12212,21800000.0
2007-01-24 20:40:00,1.12213,1.12267,1.12204,1.12223,8000000.0
2007-01-24 20:41:00,1.12194,1.12227,1.12174,1.1218,11400000.0
2007-01-24 20:42:00,1.12279,1.12279,1.12231,1.12231,6200000.0
2007-01-24 20:43:00,1.12181,1.12181,1.12165,1.12165,5000000.0
2007-01-24 20:44:00,1.12172,1.12172,1.12154,1.12154,10000000.0
2007-01-24 20:45:00,1.12141,1.12178,1.12111,1.12178,19200000.0
2007-01-24 20:46:00,1.12138,1.12187,1.12138,1.12175,4200000.0
2007-01-24 20:47:00,1.1218,1.12205,1.1218,1.12182,24200000.0
2007-01-24 20:48:00,1.12186,1.12186,1.12162,1.12162,7000000.0
2007-01-24 20:49:00,1.12193,1.12204,1.12178,1.12192,21600000.0
2007-01-24 20:50:00,1.12186,1.12204,1.12171,1.12201,16000000.0
2007-01-24 20:51:00,1.12212,1.12232,1.1221,1.1221,8800000.0
2007-01-24 20:52:00,1.1216,1.12203,1.1216,1.12203,7800000.0
2007-01-24 20:53:00,1.1221,1.12218,1.12204,1.12204,9400000.0
2007-01-24 20:54:00,1.12215,1.12215,1.12194,1.12194,2000000.0
2007-01-24 20:55:00,1.12185,1.12236,1.12185,1.12195,15200000.0
2007-01-24 20:56:00,1.12192,1.12237,1.12174,1.12237,13200000.0
2007-01-24 20:58:00,1.12185,1.12223,1.12164,1.12164,17600000.0
2007-01-24 20:59:00,1.12157,1.12179,1.12157,1.12179,2600000.0
2007-01-24 21:00:00,1.12162,1.12186,1.12162,1.12176,9000000.0
2007-01-24 21:01:00,1.12199,1.12199,1.12137,1.12137,8200000.0
2007-01-24 21:02:00,1.12124,1.12175,1.12124,1.12139,7600000.0
2007-01-24 21:03:00,1.12164,1.1217,1.1213,1.12141,23000000.0
2007-01-24 21:04:00,1.12188,1.12193,1.12137,1.12159,14800000.0
2007-01-24 21:05:00,1.12168,1.12174,1.12168,1.12174,2600000.0
2007-01-24 21:06:00,1.12129,1.12129,1.12115,1.12115,4600000.0
2007-01-24 21:07:00,1.12152,1.12167,1.12138,1.12143,17400000.0
2007-01-24 21:08:00,1.12177,1.12177,1.12096,1.12119,16400000.0
2007-01-24 21:09:00,1.12114,1.12119,1.12092,1.12119,9800000.0
2007-01-24 21:11:00,1.12152,1.12152,1.12109,1.12116,13400000.0
2007-01-24 21:14:00,1.12104,1.12132,1.12094,1.12105,23000000.0
2007-01-24 21:15:00,1.12098,1.12122,1.12076,1.12076,7400000.0
2007-01-24 21:16:00,1.12048,1.12105,1.12048,1.12105,4800000.0
2007-01-24 21:17:00,1.12112,1.12131,1.1211,1.12131,17400000.0
2007-01-24 21:18:00,1.1215,1.12152,1.12123,1.12131,5200000.0
2007-01-24 21:19:00,1.12117,1.12156,1.12109,1.12136,7400000.0
2007-01-24 21:20:00,1.12165,1.12165,1.121,1.12128,16800000.0
2007-01-24 21:21:00,1.12168,1.12168,1.12125,1.12168,13800000.0
2007-01-24 21:22:00,1.12134,1.12178,1.12118,1.12127,11200000.0
2007-01-24 21:23:00,1.12119,1.12162,1.12119,1.12126,20200000.0
2007-01-24 21:24:00,1.1215,1.12167,1.12139,1.12145,9000000.0
2007-01-24 21:25:00,1.12125,1.12166,1.12125,1.12145,3600000.0
2007-01-24 21:26:00,1.12179,1.12194,1.12153,1.12154,21800000.0
2007-01-24 21:27:00,1.12158,1.12216,1.12152,1.12216,10600000.0
2007-01-24 21:28:00,1.12195,1.12195,1.12184,1.12184,8600000.0
2007-01-24 21:29:00,1.1219,1.12195,1.1218,1.12195,9800000.0
2007-01-24 21:32:00,1.12195,1.12223,1.1217,1.12207,12600000.0
2007-01-24 21:35:00,1.12189,1.12225,1.12163,1.12225,11600000.0
2007-01-24 21:36:00,1.12181,1.12224,1.12152,1.12224,8600000.0
2007-01-24 21:37:00,1.12206,1.12251,1.12152,1.122,9000000.0
2007-01-24 21:39:00,1.12154,1.12182,1.12136,1.1216,8200000.0
2007-01-24 21:40:00,1.12149,1.12185,1.12136,1.12145,17400000.0
2007-01-24 21:41:00,1.12146,1.12146,1.12111,1.12111,6600000.0
2007-01-24 21:42:00,1.12101,1.12129,1.12087,1.12103,10000000.0
2007-01-24 21:43:00,1.12094,1.1212,1.12082,1.12084,9000000.0
2007-01-24 21:44:00,1.12102,1.12151,1.12102,1.12147,6800000.0
2007-01-24 21:45:00,1.12116,1.12116,1.12112,1.12112,4000000.0
2007-01-24 21:46:00,1.12173,1.12173,1.12167,1.12167,3200000.0
2007-01-24 21:47:00,1.12142,1.12189,1.12126,1.1213,19200000.0
2007-01-24 21:48:00,1.12137,1.12185,1.12137,1.12151,15400000.0
2007-01-24 21:49:00,1.12145,1.12192,1.12145,1.1215,19800000.0
2007-01-24 21:50:00,1.12154,1.1218,1.12145,1.12156,12800000.0
2007-01-24 21:51:00,1.12147,1.12175,1.12134,1.12167,13200000.0
2007-01-24 21:52:00,1.12149,1.1216,1.12135,1.12143,9200000.0
2007-01-24 21:53:00,1.12112,1.12181,1.1209,1.12181,15200000.0
2007-01-24 21:54:00,1.12173,1.12173,1.12165,1.12165,3200000.0
2007-01-24 21:55:00,1.12108,1.12148,1.12108,1.12148,20000000.0
2007-01-24 21:56:00,1.12108,1.12111,1.1208,1.12111,13800000.0
2007-01-24 21:57:00,1.12116,1.12143,1.121,1.12141,8200000.0
2007-01-24 21:58:00,1.12185,1.122,1.12163,1.12174,23600000.0
2007-01-24 21:59:00,1.12223,1.12316,1.12223,1.12316,8400000.0
2007-01-24 22:00:00,1.1255,1.12574,1.12539,1.12553,10600000.0
2007-01-24 22:01:00,1.12522,1.12556,1.12477,1.12477,12600000.0
2007-01-24 22:02:00,1.12294,1.12294,1.1218,1.1218,7800000.0
2007-01-24 22:03:00,1.12076,1.12173,1.12063,1.12173,10600000.0
2007-01-24 22:04:00,1.1214,1.12155,1.12109,1.12109,20200000.0
2007-01-24 22:05:00,1.12109,1.12121,1.12106,1.12106,17000000.0
2007-01-24 22:06:00,1.12023,1.12026,1.11966,1.11966,14200000.0
2007-01-24 22:07:00,1.11956,1.11956,1.11811,1.11811,12400000.0
2007-01-24 22:08:00,1.11771,1.11835,1.11769,1.11824,9200000.0
2007-01-24 22:09:00,1.11822,1.11827,1.1177,1.1178,19000000.0
2007-01-24 22:10:00,1.11801,1.11801,1.11715,1.11715,22400000.0
2007-01-24 22:11:00,1.11683,1.1172,1.11683,1.11703,17400000.0
2007-01-24 22:12:00,1.11812,1.11834,1.11811,1.11834,9600000.0
2007-01-24 22:13:00,1.11771,1.11777,1.11741,1.11751,10000000.0
2007-01-24 22:14:00,1.11759,1.11791,1.11735,1.11767,10600000.0
2007-01-24 22:15:00,1.1183,1.1183,1.11786,1.11825,7800000.0
2007-01-24 22:16:00,1.11773,1.11801,1.11773,1.11801,6400000.0
2007-01-24 22:17:00,1.11787,1.11821,1.11787,1.1181,10800000.0
2007-01-24 22:18:00,1.11806,1.11847,1.11804,1.11817,30400000.0
2007-01-24 22:19:00,1.1175,1.11806,1.1175,1.11764,13800000.0
2007-01-24 22:20:00,1.11741,1.11749,1.11741,1.11749,3200000.0
2007-01-24 22:21:00,1.11746,1.11758,1.11686,1.1171,18600000.0
2007-01-24 22:22:00,1.11684,1.11715,1.11684,1.11715,4200000.0
2007-01-24 22:23:00,1.11643,1.11647,1.11643,1.11647,3200000.0
2007-01-24 22:24:00,1.11633,1.11654,1.11633,1.11652,9800000.0
2007-01-24 22:25:00,1.11674,1.11674,1.11621,1.11645,17800000.0
2007-01-24 22:26:00,1.11619,1.11661,1.1161,1.1162,12800000.0
2007-01-24 22:27:00,1.11607,1.11622,1.11607,1.11622,3200000.0
2007-01-24 22:28:00,1.11666,1.11666,1.11631,1.11631,10800000.0
2007-01-24 22:29:00,1.11609,1.11609,1.11527,1.11527,16800000.0
2007-01-24 22:30:00,1.11515,1.1155,1.11496,1.115,9000000.0
2007-01-24 22:31:00,1.11522,1.11552,1.1152,1.11552,4200000.0
2007-01-24 22:32:00,1.11563,1.11598,1.1154,1.11541,10000000.0
2007-01-24 22:33:00,1.11535,1.11535,1.11447,1.11466,10000000.0
2007-01-24 22:34:00,1.11488,1.11516,1.11465,1.11483,17000000.0
2007-01-24 22:35:00,1.11453,1.11555,1.11453,1.11472,15800000.0
2007-01-24 22:36:00,1.11455,1.1146,1.11418,1.11435,30400000.0
2007-01-24 22:37:00,1.11457,1.11482,1.11454,1.11462,8200000.0
2007-01-24 22:38:00,1.1142,1.11516,1.1142,1.11476,11200000.0
2007-01-24 22:39:00,1.11472,1.11516,1.11472,1.11496,7600000.0
2007-01-24 22:40:00,1.11471,1.11478,1.11444,1.11472,15400000.0
2007-01-24 22:41:00,1.1147,1.11492,1.11447,1.11488,14600000.0
2007-01-24 22:42:00,1.11523,1.1155,1.11499,1.11511,8200000.0
2007-01-24 22:43:00,1.11537,1.1155,1.11517,1.11535,12000000.0
2007-01-24 22:44:00,1.11538,1.11541,1.11535,1.11535,14400000.0
2007-01-24 22:45:00,1.11533,1.11596,1.11517,1.11544,10000000.0
2007-01-24 22:46:00,1.11521,1.11525,1.11488,1.115,12200000.0
2007-01-24 22:47:00,1.11529,1.1154,1.11501,1.11502,15400000.0
2007-01-24 22:48:00,1.11477,1.11518,1.11477,1.11518,10600000.0
2007-01-24 22:49:00,1.11505,1.11537,1.11501,1.11537,5200000.0
2007-01-24 22:50:00,1.11512,1.11512,1.1148,1.11497,6800000.0
2007-01-24 22:51:00,1.11504,1.11537,1.11504,1.11525,13800000.0
2007-01-24 22:52:00,1.11527,1.11532,1.11501,1.11504,26400000.0
2007-01-24 22:53:00,1.11501,1.11526,1.11492,1.11514,11400000.0
2007-01-24 22:54:00,1.11521,1.11556,1.11487,1.11556,4400000.0
2007-01-24 22:55:00,1.115,1.1154,1.11487,1.11507,11200000.0
2007-01-24 22:57:00,1.1145,1.1145,1.11412,1.11412,18000000.0
2007-01-24 22:58:00,1.11421,1.11421,1.1135,1.11393,12400000.0
2007-01-24 22:59:00,1.11426,1.11454,1.11414,1.11414,21000000.0
2007-01-24 23:00:00,1.11404,1.11404,1.11338,1.11338,8600000.0
2007-01-24 23:01:00,1.11401,1.11415,1.11373,1.11375,10600000.0
2007-01-24 23:02:00,1.1142,1.11433,1.1142,1.11433,3600000.0
2007-01-24 23:03:00,1.11439,1.11515,1.11439,1.11515,26200000.0
2007-01-24 23:04:00,1.11527,1.11578,1.1148,1.11506,15800000.0
2007-01-24 23:05:00,1.11529,1.11557,1.11529,1.11536,8000000.0
2007-01-24 23:06:00,1.11597,1.11628,1.1157,1.11589,11800000.0
2007-01-24 23:07:00,1.11548,1.11596,1.11548,1.11567,11200000.0
2007-01-24 23:08:00,1.11601,1.11663,1.11595,1.11635,11000000.0
2007-01-24 23:09:00,1.11664,1.11664,1.11626,1.11626,3200000.0
2007-01-24 23:10:00,1.11635,1.11665,1.11599,1.11662,21200000.0
2007-01-24 23:11:00,1.11601,1.11624,1.11583,1.11606,14800000.0
2007-01-24 23:12:00,1.11561,1.1161,1.11561,1.11605,18800000.0
2007-01-24 23:13:00,1.11635,1.11652,1.11627,1.11652,5800000.0
2007-01-24 23:15:00,1.11682,1.11682,1.11613,1.11682,10600000.0
2007-01-24 23:16:00,1.11656,1.11656,1.116,1.11635,8200000.0
2007-01-24 23:17:00,1.11657,1.11657,1.11609,1.11609,13800000.0
2007-01-24 23:18:00,1.11611,1.11631,1.11586,1.11586,5200000.0
2007-01-24 23:19:00,1.11596,1.11599,1.11553,1.11599,21600000.0
2007-01-24 23:20:00,1.11584,1.11617,1.11577,1.11601,22400000.0
2007-01-24 23:21:00,1.11621,1.11621,1.11553,1.11604,10400000.0
2007-01-24 23:22:00,1.11576,1.11584,1.11567,1.11584,4200000.0
2007-01-24 23:23:00,1.11589,1.11591,1.11581,1.11591,12000000.0
2007-01-24 23:24:00,1.11573,1.11605,1.11551,1.11585,17200000.0
2007-01-24 23:25:00,1.11604,1.11604,1.11532,1.11556,13600000.0
2007-01-24 23:26:00,1.11585,1.11585,1.11547,1.11566,19200000.0
2007-01-24 23:27:00,1.1156,1.1163,1.1156,1.11572,12200000.0
2007-01-24 23:28:00,1.11568,1.11591,1.1156,1.1156,7400000.0
2007-01-24 23:29:00,1.11528,1.11578,1.11528,1.11544,16600000.0
2007-01-24 23:30:00,1.11599,1.11605,1.11577,1.11581,8200000.0
2007-01-24 23:31:00,1.11594,1.11628,1.11571,1.11585,22600000.0
2007-01-24 23:32:00,1.1158,1.1158,1.11545,1.11559,14200000.0
2007-01-24 23:33:00,1.11568,1.11568,1.11531,1.11531,31400000.0
2007-01-24 23:34:00,1.11549,1.11576,1.11518,1.11536,12200000.0
2007-01-24 23:35:00,1.1156,1.116,1.11549,1.11557,33400000.0
2007-01-24 23:36:00,1.11566,1.11588,1.11511,1.11511,16000000.0
2007-01-24 23:37:00,1.11551,1.11557,1.11509,1.11557,19600000.0
2007-01-24 23:38:00,1.11544,1.11548,1.11515,1.11529,18400000.0
2007-01-24 23:39:00,1.1155,1.11552,1.11522,1.11522,21600000.0
2007-01-24 23:40:00,1.11505,1.1155,1.11505,1.1155,7400000.0
2007-01-24 23:43:00,1.11514,1.11514,1.11476,1.11478,6800000.0
2007-01-24 23:44:00,1.11441,1.11475,1.11437,1.11464,10400000.0
2007-01-24 23:45:00,1.11487,1.11487,1.11438,1.11455,6800000.0
2007-01-24 23:46:00,1.11457,1.11477,1.11447,1.11447,19600000.0
2007-01-24 23:47:00,1.11432,1.11452,1.11432,1.11444,8200000.0
2007-01-24 23:48:00,1.11463,1.11505,1.11451,1.11459,12000000.0
2007-01-24 23:49:00,1.11464,1.11471,1.11417,1.11436,23200000.0
2007-01-24 23:50:00,1.11429,1.11478,1.11429,1.11432,22400000.0
2007-01-24 23:51:00,1.1144,1.11476,1.11426,1.11426,26600000.0
2007-01-24 23:52:00,1.11394,1.11455,1.11379,1.11412,20200000.0
2007-01-24 23:53:00,1.11424,1.11443,1.11401,1.11401,9800000.0
2007-01-24 23:54:00,1.1138,1.11397,1.11346,1.11351,14000000.0
2007-01-24 23:55:00,1.11347,1.11404,1.11338,1.11404,17400000.0
2007-01-24 23:56:00,1.11403,1.11432,1.11373,1.11373,13400000.0
2007-01-24 23:57:00,1.11383,1.1141,1.11365,1.11378,27800000.0
2007-01-24 23:58:00,1.11409,1.11431,1.11382,1.11431,6800000.0
2007-01-24 23:59:00,1.11426,1.1143,1.11393,1.11393,13800000.0
2007-01-25 00:00:00,1.11361,1.11361,1.11322,1.11322,12400000.0
2007-01-25 00:01:00,1.11319,1.11351,1.11319,1.1135,13800000.0
2007-01-25 00:02:00,1.11397,1.11397,1.1138,1.1138,16000000.0
2007-01-25 00:03:00,1.11366,1.114,1.11366,1.114,4000000.0
2007-01-25 00:04:00,1.11385,1.11427,1.11372,1.11421,8400000.0
2007-01-25 00:05:00,1.1134,1.11364,1.11311,1.11334,6800000.0
2007-01-25 00:06:00,1.11239,1.11303,1.11239,1.11294,23800000.0
2007-01-25 00:07:00,1.11297,1.11306,1.11258,1.11271,11400000.0
2007-01-25 00:08:00,1.11276,1.11297,1.11257,1.11281,8800000.0
2007-01-25 00:09:00,1.11284,1.11327,1.11255,1.11273,14000000.0
2007-01-25 00:10:00,1.11276,1.11297,1.11246,1.11246,13400000.0
2007-01-25 00:11:00,1.11268,1.11275,1.11259,1.11275,19800000.0
2007-01-25 00:12:00,1.11292,1.11334,1.11292,1.11334,18400000.0
2007-01-25 00:13:00,1.11307,1.11321,1.113,1.113,18800000.0
2007-01-25 00:14:00,1.11309,1.11378,1.11307,1.11378,17800000.0
2007-01-25 00:15:00,1.11337,1.11371,1.11307,1.11307,13000000.0
2007-01-25 00:16:00,1.1129,1.11327,1.1129,1.11327,14600000.0
2007-01-25 00:17:00,1.11299,1.11338,1.11299,1.11323,17200000.0
2007-01-25 00:18:00,1.11299,1.11312,1.1127,1.11271,16600000.0
2007-01-25 00:19:00,1.11295,1.11295,1.11279,1.11293,15600000.0
2007-01-25 00:20:00,1.11291,1.11291,1.1129,1.1129,2600000.0
2007-01-25 00:21:00,1.11273,1.11306,1.1127,1.11293,8600000.0
2007-01-25 00:22:00,1.11336,1.11343,1.11336,1.11343,3200000.0
2007-01-25 00:24:00,1.11339,1.11346,1.11297,1.11326,10800000.0
2007-01-25 00:25:00,1.1137,1.1137,1.11304,1.11322,4800000.0
2007-01-25 00:26:00,1.11322,1.11322,1.11306,1.11306,6200000.0
2007-01-25 00:27:00,1.11303,1.11332,1.11303,1.11332,4000000.0
2007-01-25 00:28:00,1.11335,1.11335,1.11318,1.11318,2600000.0
2007-01-25 00:29:00,1.11353,1.11366,1.11323,1.11366,6200000.0
2007-01-25 00:30:00,1.11307,1.11307,1.1125,1.11273,9000000.0
2007-01-25 00:31:00,1.11273,1.11295,1.11273,1.11284,14000000.0
2007-01-25 00:32:00,1.11329,1.11329,1.11272,1.11297,14200000.0
2007-01-25 00:33:00,1.11295,1.11295,1.11256,1.11256,18800000.0
2007-01-25 00:34:00,1.11247,1.11288,1.11247,1.11288,2000000.0
2007-01-25 00:35:00,1.11281,1.11281,1.11195,1.11198,22000000.0
2007-01-25 00:36:00,1.11224,1.11224,1.11189,1.11189,6200000.0
2007-01-25 00:37:00,1.11206,1.11206,1.11156,1.11206,10800000.0
2007-01-25 00:38:00,1.11196,1.11226,1.11196,1.11214,7400000.0
2007-01-25 00:39:00,1.11212,1.11229,1.11206,1.1121,9400000.0
2007-01-25 00:40:00,1.1119,1.11216,1.11156,1.11197,20000000.0
2007-01-25 00:41:00,1.112,1.11254,1.112,1.1122,13600000.0
2007-01-25 00:42:00,1.11217,1.11223,1.11178,1.11214,12200000.0
2007-01-25 00:43:00,1.11203,1.1127,1.11203,1.1127,4800000.0
2007-01-25 00:44:00,1.11257,1.11257,1.1121,1.11233,34000000.0
2007-01-25 00:45:00,1.11308,1.11308,1.11248,1.11301,14800000.0
2007-01-25 00:46:00,1.11324,1.11346,1.113,1.1133,14000000.0
2007-01-25 00:47:00,1.11295,1.11356,1.11286,1.11341,29000000.0
2007-01-25 00:49:00,1.11314,1.11399,1.11314,1.11399,10600000.0
2007-01-25 00:50:00,1.11359,1.11382,1.11353,1.11361,19600000.0
2007-01-25 00:51:00,1.11368,1.11408,1.11348,1.11388,18200000.0
2007-01-25 00:53:00,1.11367,1.114,1.11366,1.11389,14600000.0
2007-01-25 00:54:00,1.11336,1.11361,1.11329,1.11349,11400000.0
2007-01-25 00:55:00,1.11315,1.11361,1.11315,1.11361,6800000.0
2007-01-25 00:56:00,1.11343,1.11385,1.11319,1.1133,21600000.0
2007-01-25 00:57:00,1.1138,1.11388,1.11332,1.11375,15600000.0
2007-01-25 00:58:00,1.11386,1.11393,1.11352,1.11352,21800000.0
2007-01-25 00:59:00,1.11343,1.11411,1.11307,1.11332,14200000.0
2007-01-25 01:00:00,1.11354,1.114,1.11321,1.114,18400000.0
2007-01-25 01:01:00,1.11358,1.11414,1.11324,1.11356,17800000.0
2007-01-25 01:02:00,1.11351,1.11392,1.11345,1.11345,6800000.0
2007-01-25 01:04:00,1.11337,1.11345,1.11326,1.11326,9400000.0
2007-01-25 01:05:00,1.11355,1.1138,1.11348,1.1136,26000000.0
2007-01-25 01:06:00,1.11339,1.11339,1.11293,1.11315,19000000.0
2007-01-25 01:07:00,1.11307,1.11361,1.11307,1.11345,7800000.0
2007-01-25 01:08:00,1.1132,1.11321,1.1132,1.11321,2600000.0
2007-01-25 01:09:00,1.11285,1.11332,1.11272,1.11272,11400000.0
2007-01-25 01:10:00,1.11277,1.1131,1.11277,1.11309,11800000.0
2007-01-25 01:11:00,1.113,1.11334,1.113,1.11321,5000000.0
2007-01-25 01:13:00,1.11314,1.11332,1.11299,1.1131,28200000.0
2007-01-25 01:14:00,1.11273,1.11319,1.11273,1.11311,14400000.0
2007-01-25 01:15:00,1.11273,1.11298,1.11273,1.11287,4200000.0
2007-01-25 01:16:00,1.11294,1.11307,1.11276,1.11283,12200000.0
2007-01-25 01:17:00,1.11279,1.11289,1.11258,1.11289,18000000.0
2007-01-25 01:18:00,1.11301,1.11324,1.11286,1.11286,11400000.0
2007-01-25 01:20:00,1.11299,1.11312,1.11272,1.11293,15200000.0
2007-01-25 01:21:00,1.11302,1.11329,1.11261,1.11329,23400000.0
2007-01-25 01:22:00,1.11331,1.11331,1.11299,1.11299,13600000.0
2007-01-25 01:23:00,1.11332,1.11334,1.11309,1.11321,21400000.0
2007-01-25 01:24:00,1.11317,1.11317,1.1129,1.1131,17000000.0
2007-01-25 01:26:00,1.11285,1.11298,1.11263,1.11264,10000000.0
2007-01-25 01:27:00,1.11287,1.11313,1.1128,1.1128,11800000.0
2007-01-25 01:28:00,1.11293,1.11321,1.11268,1.11268,10600000.0
2007-01-25 01:29:00,1.11289,1.11289,1.11275,1.11282,5800000.0
2007-01-25 01:30:00,1.11318,1.11318,1.11286,1.11286,8400000.0
2007-01-25 01:31:00,1.11303,1.11323,1.11269,1.11323,18400000.0
2007-01-25 01:32:00,1.11281,1.11318,1.1128,1.11307,27400000.0
2007-01-25 01:33:00,1.11274,1.11274,1.1124,1.11269,18000000.0
2007-01-25 01:34:00,1.11293,1.11342,1.11293,1.11308,18000000.0
2007-01-25 01:35:00,1.11302,1.11339,1.11302,1.11311,23000000.0
2007-01-25 01:36:00,1.11309,1.11309,1.11259,1.11298,6800000.0
2007-01-25 01:37:00,1.11293,1.11336,1.11288,1.11336,12000000.0
2007-01-25 01:39:00,1.11345,1.1135,1.11309,1.11311,14200000.0
2007-01-25 01:40:00,1.11326,1.11337,1.11305,1.11337,11200000.0
2007-01-25 01:41:00,1.11318,1.11329,1.11315,1.11323,23000000.0
2007-01-25 01:42:00,1.11324,1.11324,1.11284,1.11288,11800000.0
2007-01-25 01:43:00,1.11349,1.11349,1.11299,1.11329,8800000.0
2007-01-25 01:44:00,1.11372,1.11376,1.1132,1.1132,26000000.0
2007-01-25 01:45:00,1.11366,1.11376,1.11337,1.11364,17800000.0
2007-01-25 01:46:00,1.11328,1.11349,1.11328,1.11349,9600000.0
2007-01-25 01:47:00,1.1135,1.11353,1.11328,1.11339,7400000.0
2007-01-25 01:48:00,1.11326,1.11357,1.11322,1.11336,9000000.0
2007-01-25 01:49:00,1.11336,1.11344,1.11308,1.11319,15400000.0
2007-01-25 01:50:00,1.11302,1.11346,1.11258,1.11258,16200000.0
2007-01-25 01:51:00,1.11282,1.11315,1.11274,1.1131,25400000.0
2007-01-25 01:52:00,1.11315,1.1133,1.11287,1.11287,19800000.0
2007-01-25 01:53:00,1.11344,1.11361,1.11328,1.11361,11400000.0
2007-01-25 01:54:00,1.11378,1.11389,1.11369,1.11389,5600000.0
2007-01-25 01:55:00,1.11397,1.11424,1.11387,1.11397,22200000.0
2007-01-25 01:56:00,1.11432,1.11432,1.11368,1.11371,21400000.0
2007-01-25 01:57:00,1.11393,1.11436,1.11388,1.11428,12600000.0
2007-01-25 01:58:00,1.11425,1.11425,1.11416,1.11416,2600000.0
2007-01-25 01:59:00,1.11416,1.11455,1.11397,1.11415,12200000.0
2007-01-25 02:00:00,1.11449,1.11449,1.11418,1.11448,10400000.0
2007-01-25 02:01:00,1.11427,1.1145,1.1139,1.1145,22200000.0
2007-01-25 02:02:00,1.11451,1.11451,1.11398,1.11425,13200000.0
2007-01-25 02:03:00,1.11409,1.11447,1.11409,1.11416,14800000.0
2007-01-25 02:04:00,1.11486,1.11486,1.11403,1.11483,12400000.0
2007-01-25 02:05:00,1.11505,1.11553,1.11487,1.11487,23800000.0
2007-01-25 02:06:00,1.1145,1.11464,1.114,1.11424,10800000.0
2007-01-25 02:07:00,1.11439,1.11487,1.11437,1.11464,14200000.0
2007-01-25 02:08:00,1.11433,1.11433,1.11367,1.11393,8000000.0
2007-01-25 02:09:00,1.11408,1.11423,1.11408,1.11409,10800000.0
2007-01-25 02:10:00,1.11449,1.11472,1.11436,1.11437,10800000.0
2007-01-25 02:11:00,1.11395,1.11457,1.11395,1.11414,7000000.0
2007-01-25 02:12:00,1.11408,1.11453,1.11397,1.11453,33800000.0
2007-01-25 02:13:00,1.11456,1.11456,1.11425,1.1144,7600000.0
2007-01-25 02:14:00,1.11424,1.11449,1.114,1.11439,21200000.0
2007-01-25 02:15:00,1.11441,1.11441,1.11387,1.11416,18800000.0
2007-01-25 02:16:00,1.11403,1.11436,1.11368,1.11386,9400000.0
2007-01-25 02:17:00,1.1141,1.1141,1.1138,1.11385,13600000.0
2007-01-25 02:18:00,1.11412,1.11414,1.11371,1.11401,18000000.0
2007-01-25 02:19:00,1.11426,1.11433,1.11361,1.11398,13600000.0
2007-01-25 02:20:00,1.1145,1.1145,1.11389,1.11412,10800000.0
2007-01-25 02:21:00,1.11446,1.11514,1.11441,1.11441,17200000.0
2007-01-25 02:22:00,1.11511,1.11511,1.11477,1.11477,20400000.0
2007-01-25 02:23:00,1.11447,1.11473,1.11447,1.11467,12800000.0
2007-01-25 02:24:00,1.11499,1.11499,1.11448,1.11462,8800000.0
2007-01-25 02:25:00,1.11486,1.11504,1.11468,1.11472,13200000.0
2007-01-25 02:26:00,1.11493,1.11504,1.11462,1.11479,14400000.0
2007-01-25 02:27:00,1.11461,1.1149,1.11447,1.1147,22000000.0
2007-01-25 02:28:00,1.11461,1.1148,1.11396,1.11396,13200000.0
2007-01-25 02:29:00,1.11415,1.11468,1.11389,1.11468,23600000.0
2007-01-25 02:30:00,1.11485,1.11494,1.11479,1.11487,8400000.0
2007-01-25 02:31:00,1.11477,1.11495,1.11445,1.11468,11200000.0
2007-01-25 02:32:00,1.1148,1.11537,1.1148,1.11492,9000000.0
2007-01-25 02:33:00,1.11522,1.11551,1.11489,1.1151,24400000.0
2007-01-25 02:34:00,1.11501,1.11533,1.11496,1.11496,7400000.0
2007-01-25 02:35:00,1.11532,1.1156,1.11502,1.11519,16200000.0
2007-01-25 02:36:00,1.11518,1.11554,1.1149,1.11514,26600000.0
2007-01-25 02:37:00,1.11494,1.11494,1.11493,1.11493,6400000.0
2007-01-25 02:38:00,1.11478,1.11524,1.11467,1.11482,24800000.0
2007-01-25 02:39:00,1.11486,1.11511,1.11431,1.11465,20600000.0
2007-01-25 02:40:00,1.11465,1.11522,1.11465,1.11522,18600000.0
2007-01-25 02:41:00,1.11448,1.11466,1.11448,1.11456,9200000.0
2007-01-25 02:42:00,1.11466,1.11475,1.1145,1.11468,11600000.0
2007-01-25 02:43:00,1.11458,1.11458,1.11427,1.11442,20800000.0
2007-01-25 02:44:00,1.11442,1.11488,1.11429,1.11447,18600000.0
2007-01-25 02:45:00,1.1142,1.11437,1.11394,1.1143,15800000.0
2007-01-25 02:46:00,1.11406,1.11471,1.11402,1.11471,7400000.0
2007-01-25 02:47:00,1.11432,1.11441,1.11387,1.11441,25400000.0
2007-01-25 02:48:00,1.1142,1.11427,1.11406,1.11427,11000000.0
2007-01-25 02:49:00,1.1143,1.11434,1.1141,1.11434,7400000.0
2007-01-25 02:50:00,1.11421,1.11462,1.11421,1.11438,7600000.0
2007-01-25 02:51:00,1.11432,1.11462,1.11412,1.11437,14200000.0
2007-01-25 02:52:00,1.11461,1.11468,1.11435,1.11458,14200000.0
2007-01-25 02:53:00,1.11446,1.11483,1.11441,1.11456,9400000.0
2007-01-25 02:54:00,1.11479,1.11498,1.11447,1.11468,9400000.0
2007-01-25 02:55:00,1.11457,1.11503,1.11405,1.1144,11200000.0
2007-01-25 02:56:00,1.11434,1.11481,1.1142,1.11439,19600000.0
2007-01-25 02:57:00,1.1144,1.11441,1.1143,1.11441,17800000.0
2007-01-25 02:58:00,1.11473,1.11482,1.11436,1.11436,18200000.0
2007-01-25 02:59:00,1.11426,1.11461,1.11426,1.11457,12600000.0
2007-01-25 03:00:00,1.11469,1.11508,1.11456,1.11456,9200000.0
2007-01-25 03:01:00,1.11472,1.11492,1.11463,1.11492,10000000.0
2007-01-25 03:04:00,1.11481,1.11493,1.11462,1.11462,17600000.0
2007-01-25 03:05:00,1.11511,1.11539,1.11468,1.11477,11600000.0
2007-01-25 03:06:00,1.11485,1.11509,1.11462,1.11485,25400000.0
2007-01-25 03:07:00,1.11538,1.11541,1.11509,1.11515,28800000.0
2007-01-25 03:08:00,1.11493,1.11494,1.11464,1.11479,12400000.0
2007-01-25 03:09:00,1.11466,1.11476,1.11432,1.11448,8000000.0
2007-01-25 03:10:00,1.11492,1.11502,1.11473,1.11502,9000000.0
2007-01-25 03:11:00,1.11487,1.11494,1.11464,1.11464,9600000.0
2007-01-25 03:12:00,1.11455,1.11497,1.11453,1.11471,19600000.0
2007-01-25 03:13:00,1.11486,1.11511,1.11486,1.11495,11600000.0
2007-01-25 03:14:00,1.11542,1.11544,1.1148,1.11499,19000000.0
2007-01-25 03:15:00,1.11444,1.11475,1.11428,1.11441,11600000.0
2007-01-25 03:16:00,1.11434,1.11454,1.11423,1.11423,4200000.0
2007-01-25 03:17:00,1.11438,1.11448,1.11433,1.11433,7400000.0
2007-01-25 03:18:00,1.11427,1.11458,1.11417,1.11417,12000000.0
2007-01-25 03:19:00,1.1143,1.11462,1.11394,1.11394,10200000.0
2007-01-25 03:20:00,1.11413,1.11419,1.11398,1.11404,21600000.0
2007-01-25 03:21:00,1.11404,1.11423,1.11387,1.11389,13600000.0
2007-01-25 03:22:00,1.11392,1.11415,1.11378,1.11407,15000000.0
2007-01-25 03:23:00,1.11411,1.11426,1.11409,1.11421,12800000.0
2007-01-25 03:25:00,1.11448,1.11448,1.11407,1.1142,10800000.0
2007-01-25 03:26:00,1.11395,1.11444,1.11395,1.11415,24600000.0
2007-01-25 03:27:00,1.11423,1.1146,1.11419,1.11441,6800000.0
2007-01-25 03:28:00,1.11485,1.11485,1.11442,1.11443,9400000.0
2007-01-25 03:29:00,1.11418,1.11474,1.11418,1.11471,8200000.0
2007-01-25 03:30:00,1.11454,1.11475,1.11433,1.11443,25800000.0
2007-01-25 03:31:00,1.11471,1.11479,1.11432,1.11432,12000000.0
2007-01-25 03:34:00,1.11436,1.11481,1.11436,1.11462,13000000.0
2007-01-25 03:35:00,1.11432,1.11451,1.11421,1.11421,16000000.0
2007-01-25 03:36:00,1.11443,1.11477,1.11415,1.11415,10600000.0
2007-01-25 03:37:00,1.11422,1.11453,1.11421,1.11453,9800000.0
2007-01-25 03:38:00,1.11382,1.11407,1.11361,1.11366,18800000.0
2007-01-25 03:39:00,1.11334,1.114,1.11334,1.114,9200000.0
2007-01-25 03:40:00,1.1138,1.11453,1.1138,1.11451,21200000.0
2007-01-25 03:41:00,1.11445,1.11489,1.11441,1.11441,24600000.0
2007-01-25 03:42:00,1.11414,1.11479,1.11414,1.11471,10400000.0
2007-01-25 03:43:00,1.11425,1.11458,1.11425,1.11458,17400000.0
2007-01-25 03:44:00,1.11468,1.11468,1.11379,1.11385,9800000.0
2007-01-25 03:45:00,1.11372,1.11397,1.11372,1.11374,16600000.0
2007-01-25 03:46:00,1.11381,1.11388,1.1135,1.11388,12200000.0
2007-01-25 03:47:00,1.11402,1.11405,1.11391,1.11401,20400000.0
2007-01-25 03:48:00,1.11416,1.11416,1.11352,1.11358,24200000.0
2007-01-25 03:49:00,1.11409,1.11409,1.11354,1.11389,11800000.0
2007-01-25 03:50:00,1.1135,1.11375,1.11343,1.11357,13600000.0
2007-01-25 03:51:00,1.11378,1.11416,1.11347,1.11363,17600000.0
2007-01-25 03:52:00,1.11351,1.11392,1.11343,1.1135,16600000.0
2007-01-25 03:53:00,1.11344,1.11391,1.11338,1.11384,14000000.0
2007-01-25 03:54:00,1.1138,1.1138,1.11324,1.11352,11000000.0
2007-01-25 03:55:00,1.11356,1.11405,1.11341,1.11405,18600000.0
2007-01-25 03:56:00,1.11356,1.11387,1.11356,1.11379,20200000.0
2007-01-25 03:57:00,1.11366,1.11386,1.11364,1.11386,8400000.0
2007-01-25 03:58:00,1.11372,1.11417,1.11372,1.11417,16400000.0
2007-01-25 03:59:00,1.11426,1.11451,1.11414,1.11427,19200000.0
2007-01-25 04:00:00,1.1139,1.1146,1.11378,1.11434,30200000.0
2007-01-25 04:01:00,1.11458,1.11458,1.11382,1.11382,8400000.0
2007-01-25 04:02:00,1.11414,1.11453,1.11378,1.11378,9200000.0
2007-01-25 04:03:00,1.11369,1.11409,1.11369,1.11375,9800000.0
2007-01-25 04:04:00,1.11383,1.11398,1.11367,1.11396,24000000.0
2007-01-25 04:05:00,1.11391,1.11428,1.11387,1.11387,4600000.0
2007-01-25 04:06:00,1.11398,1.11418,1.11388,1.11418,4200000.0
2007-01-25 04:07:00,1.11393,1.11393,1.11356,1.11356,9600000.0
2007-01-25 04:08:00,1.11424,1.11424,1.11304,1.11304,19200000.0
2007-01-25 04:09:00,1.11283,1.11283,1.11212,1.11212,12800000.0
2007-01-25 04:10:00,1.11212,1.11232,1.11183,1.11184,7600000.0
2007-01-25 04:11:00,1.11164,1.11183,1.11126,1.11146,9600000.0
2007-01-25 04:12:00,1.11167,1.1125,1.11167,1.1125,9200000.0
2007-01-25 04:13:00,1.11203,1.11203,1.11157,1.11157,7400000.0
2007-01-25 04:14:00,1.1116,1.11193,1.1116,1.11176,5800000.0
2007-01-25 04:15:00,1.11198,1.1126,1.11198,1.11222,11200000.0
2007-01-25 04:16:00,1.11219,1.11239,1.11219,1.11239,2600000.0
2007-01-25 04:17:00,1.11257,1.11257,1.11216,1.11216,14400000.0
2007-01-25 04:18:00,1.11227,1.1123,1.11206,1.11209,10800000.0
2007-01-25 04:19:00,1.11228,1.11262,1.11228,1.11262,2600000.0
2007-01-25 04:20:00,1.1125,1.11261,1.11239,1.11239,8000000.0
2007-01-25 04:21:00,1.11298,1.11298,1.11196,1.11248,14400000.0
2007-01-25 04:22:00,1.11272,1.11282,1.11272,1.11282,6600000.0
2007-01-25 04:23:00,1.11279,1.11313,1.11271,1.11286,12400000.0
2007-01-25 04:24:00,1.11302,1.11302,1.11278,1.11286,11200000.0
2007-01-25 04:25:00,1.11295,1.11301,1.11276,1.11276,10400000.0
2007-01-25 04:26:00,1.11307,1.11307,1.11298,1.11298,2600000.0
2007-01-25 04:27:00,1.11322,1.11347,1.11322,1.11347,2600000.0
2007-01-25 04:28:00,1.1135,1.1135,1.11262,1.11297,9000000.0
2007-01-25 04:29:00,1.11294,1.11308,1.11289,1.11308,8000000.0
2007-01-25 04:30:00,1.11297,1.11302,1.11297,1.11302,2000000.0
2007-01-25 04:31:00,1.11291,1.11334,1.11282,1.11329,6400000.0
2007-01-25 04:32:00,1.11293,1.11317,1.11293,1.11307,9800000.0
2007-01-25 04:33:00,1.11304,1.11304,1.11287,1.11287,2600000.0
2007-01-25 04:34:00,1.11291,1.11331,1.11291,1.11331,11200000.0
2007-01-25 04:35:00,1.11296,1.11297,1.1127,1.11272,7400000.0
2007-01-25 04:36:00,1.11282,1.11304,1.11273,1.11291,18200000.0
2007-01-25 04:37:00,1.11308,1.11341,1.11278,1.11341,12000000.0
2007-01-25 04:38:00,1.11303,1.11335,1.11297,1.11309,15600000.0
2007-01-25 04:39:00,1.11295,1.11331,1.11295,1.11331,14600000.0
2007-01-25 04:40:00,1.11277,1.11294,1.11277,1.11288,10600000.0
2007-01-25 04:41:00,1.1126,1.11296,1.11253,1.11296,14400000.0
2007-01-25 04:42:00,1.11311,1.11331,1.11308,1.11309,10400000.0
2007-01-25 04:43:00,1.1133,1.11341,1.11313,1.11313,9600000.0
2007-01-25 04:44:00,1.11354,1.11382,1.11321,1.11321,22000000.0
2007-01-25 04:45:00,1.11361,1.11361,1.11286,1.11295,16800000.0
2007-01-25 04:46:00,1.11278,1.11299,1.11233,1.11233,13200000.0
2007-01-25 04:47:00,1.11244,1.11244,1.11207,1.11221,11200000.0
2007-01-25 04:48:00,1.11252,1.11252,1.11211,1.11211,11600000.0
2007-01-25 04:49:00,1.11251,1.11258,1.11205,1.11258,7400000.0
2007-01-25 04:50:00,1.11275,1.11275,1.11232,1.11246,7600000.0
2007-01-25 04:51:00,1.11228,1.11289,1.11228,1.11278,21600000.0
2007-01-25 04:52:00,1.11278,1.11309,1.11271,1.11309,16200000.0
2007-01-25 04:53:00,1.11287,1.11309,1.11271,1.11304,10200000.0
2007-01-25 04:54:00,1.113,1.113,1.11257,1.11291,12200000.0
2007-01-25 04:55:00,1.11272,1.11272,1.11236,1.11253,11400000.0
2007-01-25 04:56:00,1.11252,1.11258,1.11252,1.11258,4800000.0
2007-01-25 04:57:00,1.1125,1.1127,1.11235,1.1127,12000000.0
2007-01-25 04:58:00,1.11255,1.11268,1.11216,1.11216,14600000.0
2007-01-25 04:59:00,1.11247,1.11247,1.11216,1.11216,10600000.0
2007-01-25 05:00:00,1.11223,1.11252,1.11223,1.11234,18200000.0
2007-01-25 05:01:00,1.11262,1.11262,1.11219,1.11219,3200000.0
2007-01-25 05:02:00,1.11209,1.11289,1.11209,1.11289,11200000.0
2007-01-25 05:03:00,1.11302,1.11309,1.11269,1.11275,10200000.0
2007-01-25 05:04:00,1.11267,1.11279,1.11267,1.11279,7200000.0
2007-01-25 05:05:00,1.11243,1.11273,1.11234,1.11245,16800000.0
2007-01-25 05:06:00,1.11273,1.11273,1.11257,1.11259,18400000.0
2007-01-25 05:07:00,1.11267,1.11267,1.11242,1.11242,10000000.0
2007-01-25 05:08:00,1.11264,1.11288,1.11263,1.1128,9800000.0
2007-01-25 05:09:00,1.11276,1.11292,1.11262,1.11289,5800000.0
2007-01-25 05:10:00,1.11281,1.11308,1.11252,1.11308,10400000.0
2007-01-25 05:11:00,1.11289,1.1131,1.11289,1.11289,4800000.0
2007-01-25 05:12:00,1.1132,1.11335,1.1131,1.11331,19400000.0
2007-01-25 05:13:00,1.11323,1.1135,1.11297,1.11313,26800000.0
2007-01-25 05:15:00,1.11315,1.11349,1.11306,1.11325,26000000.0
2007-01-25 05:16:00,1.1134,1.1134,1.11321,1.11337,8000000.0
2007-01-25 05:17:00,1.11333,1.11337,1.11306,1.11332,7400000.0
2007-01-25 05:18:00,1.11352,1.1137,1.11352,1.1137,2600000.0
2007-01-25 05:19:00,1.11394,1.11451,1.11394,1.11409,12400000.0
2007-01-25 05:20:00,1.114,1.11421,1.11348,1.11369,17600000.0
2007-01-25 05:21:00,1.11347,1.11347,1.11308,1.11308,4000000.0
2007-01-25 05:22:00,1.11296,1.11361,1.11272,1.11361,15800000.0
2007-01-25 05:23:00,1.11357,1.11385,1.11329,1.11329,18000000.0
2007-01-25 05:24:00,1.11356,1.11388,1.11346,1.11355,11200000.0
2007-01-25 05:25:00,1.11391,1.11393,1.11349,1.11369,21200000.0
2007-01-25 05:26:00,1.11347,1.11349,1.11329,1.11349,6400000.0
2007-01-25 05:27:00,1.11341,1.11372,1.11341,1.1136,18800000.0
2007-01-25 05:28:00,1.11371,1.11424,1.11359,1.11374,13200000.0
2007-01-25 05:29:00,1.11361,1.11383,1.1134,1.1134,23800000.0
2007-01-25 05:30:00,1.11342,1.11405,1.11337,1.11337,12400000.0
2007-01-25 05:31:00,1.1134,1.11362,1.11332,1.11335,6200000.0
2007-01-25 05:32:00,1.11342,1.11365,1.11321,1.11321,16200000.0
2007-01-25 05:33:00,1.11353,1.11381,1.11338,1.11346,13200000.0
2007-01-25 05:34:00,1.11339,1.11339,1.11323,1.11323,8800000.0
2007-01-25 05:35:00,1.11345,1.11356,1.11307,1.11345,11600000.0
2007-01-25 05:36:00,1.11327,1.11367,1.11323,1.11367,6200000.0
2007-01-25 05:38:00,1.11324,1.11324,1.1132,1.1132,10600000.0
2007-01-25 05:39:00,1.11358,1.11359,1.11343,1.11357,6200000.0
2007-01-25 05:40:00,1.11347,1.11363,1.11322,1.11363,9200000.0
2007-01-25 05:41:00,1.11354,1.11355,1.11301,1.11336,23200000.0
2007-01-25 05:42:00,1.11363,1.11363,1.11309,1.11326,26400000.0
2007-01-25 05:43:00,1.11318,1.11344,1.11265,1.11306,15200000.0
2007-01-25 05:44:00,1.11236,1.11288,1.11236,1.11271,9200000.0
2007-01-25 05:45:00,1.1132,1.1132,1.11272,1.11295,21600000.0
2007-01-25 05:46:00,1.11291,1.11307,1.11277,1.113,9000000.0
2007-01-25 05:47:00,1.11309,1.11334,1.11295,1.11295,24000000.0
2007-01-25 05:48:00,1.11292,1.11301,1.11277,1.11277,14200000.0
2007-01-25 05:49:00,1.11274,1.11274,1.11258,1.11258,5000000.0
2007-01-25 05:50:00,1.11267,1.11338,1.11261,1.11306,12400000.0
2007-01-25 05:51:00,1.11325,1.11376,1.11321,1.11376,7400000.0
2007-01-25 05:52:00,1.11302,1.11314,1.11293,1.11314,10600000.0
2007-01-25 05:53:00,1.11293,1.11317,1.11286,1.11292,14400000.0
2007-01-25 05:54:00,1.11347,1.11351,1.11308,1.11317,8800000.0
2007-01-25 05:55:00,1.11325,1.11347,1.11311,1.11331,15200000.0
2007-01-25 05:56:00,1.11279,1.11336,1.11277,1.11281,10200000.0
2007-01-25 05:57:00,1.11289,1.11309,1.11273,1.11281,8200000.0
2007-01-25 05:58:00,1.11274,1.11307,1.11266,1.11266,20400000.0
2007-01-25 05:59:00,1.11272,1.11272,1.11248,1.11253,7600000.0
2007-01-25 06:00:00,1.113,1.11303,1.11264,1.11303,6600000.0
2007-01-25 06:02:00,1.11277,1.11283,1.11277,1.11282,4800000.0
2007-01-25 06:03:00,1.11287,1.11288,1.11287,1.11288,2600000.0
2007-01-25 06:04:00,1.11274,1.11341,1.11274,1.11293,17400000.0
2007-01-25 06:06:00,1.11296,1.11312,1.11249,1.11282,15200000.0
2007-01-25 06:07:00,1.1127,1.11302,1.1127,1.11302,2000000.0
2007-01-25 06:08:00,1.11303,1.11324,1.11298,1.11298,11600000.0
2007-01-25 06:09:00,1.11303,1.1133,1.11303,1.1133,2600000.0
2007-01-25 06:11:00,1.11342,1.11349,1.1128,1.1128,11800000.0
2007-01-25 06:13:00,1.11267,1.11284,1.11267,1.11277,9400000.0
2007-01-25 06:14:00,1.11273,1.11273,1.11248,1.11248,14000000.0
2007-01-25 06:16:00,1.11215,1.11233,1.11191,1.11191,6800000.0
2007-01-25 06:17:00,1.11214,1.11244,1.11214,1.11244,13800000.0
2007-01-25 06:18:00,1.11224,1.11269,1.11187,1.11228,19800000.0
2007-01-25 06:19:00,1.11217,1.11266,1.11215,1.11215,17600000.0
2007-01-25 06:20:00,1.11197,1.11257,1.11193,1.11207,22800000.0
2007-01-25 06:21:00,1.11257,1.11257,1.11225,1.11232,10600000.0
2007-01-25 06:22:00,1.11212,1.11246,1.11191,1.112,19400000.0
2007-01-25 06:23:00,1.11252,1.11271,1.11226,1.11271,9400000.0
2007-01-25 06:24:00,1.11201,1.1124,1.11201,1.11219,12200000.0
2007-01-25 06:25:00,1.11228,1.1126,1.11218,1.11218,11400000.0
2007-01-25 06:26:00,1.11221,1.11266,1.11221,1.11237,20800000.0
2007-01-25 06:27:00,1.11226,1.11254,1.11226,1.11244,6800000.0
2007-01-25 06:28:00,1.11265,1.11297,1.11233,1.11262,22600000.0
2007-01-25 06:29:00,1.11304,1.11304,1.11263,1.11283,12800000.0
2007-01-25 06:30:00,1.1127,1.11282,1.11248,1.11248,4800000.0
2007-01-25 06:31:00,1.11285,1.11287,1.11257,1.1128,21000000.0
2007-01-25 06:32:00,1.11283,1.11283,1.11266,1.11268,6200000.0
2007-01-25 06:33:00,1.11254,1.11312,1.11254,1.11312,9000000.0
2007-01-25 06:34:00,1.11295,1.11295,1.11233,1.11274,13000000.0
2007-01-25 06:35:00,1.11238,1.11273,1.11233,1.11244,20800000.0
2007-01-25 06:36:00,1.11255,1.11315,1.11254,1.11315,8000000.0
2007-01-25 06:37:00,1.11301,1.11301,1.1126,1.11283,12600000.0
2007-01-25 06:38:00,1.11301,1.11304,1.11249,1.11304,7600000.0
2007-01-25 06:39:00,1.11278,1.11313,1.11266,1.11266,11800000.0
2007-01-25 06:40:00,1.11312,1.11312,1.11213,1.1124,13000000.0
2007-01-25 06:41:00,1.11263,1.11299,1.11227,1.11294,14800000.0
2007-01-25 06:42:00,1.11254,1.11276,1.11252,1.11276,10600000.0
2007-01-25 06:44:00,1.11288,1.11308,1.11282,1.11287,7200000.0
2007-01-25 06:46:00,1.11338,1.11338,1.11257,1.11257,21800000.0
2007-01-25 06:47:00,1.11302,1.11304,1.1128,1.1128,7600000.0
2007-01-25 06:48:00,1.11308,1.11308,1.11239,1.11252,8400000.0
2007-01-25 06:49:00,1.11293,1.11302,1.11259,1.11302,20600000.0
2007-01-25 06:50:00,1.11288,1.1131,1.11267,1.1127,30000000.0
2007-01-25 06:51:00,1.11277,1.1129,1.11268,1.11274,17600000.0
2007-01-25 06:52:00,1.11294,1.11298,1.11242,1.11268,15800000.0
2007-01-25 06:53:00,1.11315,1.11326,1.11245,1.11245,15400000.0
2007-01-25 06:54:00,1.11277,1.11306,1.11269,1.11298,22800000.0
2007-01-25 06:55:00,1.11277,1.11293,1.11262,1.11273,12000000.0
2007-01-25 06:56:00,1.11254,1.11266,1.11215,1.11251,7600000.0
2007-01-25 06:57:00,1.11259,1.11277,1.1125,1.1127,4600000.0
2007-01-25 06:58:00,1.11257,1.11316,1.11253,1.11253,15800000.0
2007-01-25 06:59:00,1.11288,1.11288,1.11254,1.11261,22400000.0
2007-01-25 07:00:00,1.11252,1.11252,1.11216,1.11216,4200000.0
2007-01-25 07:01:00,1.11239,1.11248,1.11205,1.11205,17800000.0
2007-01-25 07:02:00,1.11236,1.11236,1.11185,1.11185,14800000.0
2007-01-25 07:03:00,1.11196,1.11234,1.11179,1.11198,14000000.0
2007-01-25 07:04:00,1.11247,1.11247,1.11165,1.11205,18200000.0
2007-01-25 07:05:00,1.1118,1.11218,1.1117,1.11218,19600000.0
2007-01-25 07:06:00,1.11227,1.11227,1.11199,1.1121,19000000.0
2007-01-25 07:07:00,1.11184,1.11184,1.11145,1.11159,6800000.0
2007-01-25 07:08:00,1.11179,1.11242,1.11179,1.1121,14000000.0
2007-01-25 07:09:00,1.11213,1.11266,1.11213,1.11242,7400000.0
2007-01-25 07:10:00,1.11247,1.11247,1.11204,1.11204,8200000.0
2007-01-25 07:11:00,1.11256,1.11307,1.11248,1.1125,7800000.0
2007-01-25 07:12:00,1.11249,1.11295,1.11235,1.11295,10400000.0
2007-01-25 07:13:00,1.11261,1.11301,1.11255,1.11256,9600000.0
2007-01-25 07:14:00,1.11299,1.11299,1.11259,1.11275,14800000.0
2007-01-25 07:15:00,1.11237,1.11264,1.11222,1.11264,10800000.0
2007-01-25 07:16:00,1.11297,1.11332,1.11297,1.11332,20400000.0
2007-01-25 07:17:00,1.1131,1.1131,1.11234,1.11263,13600000.0
2007-01-25 07:18:00,1.11262,1.1129,1.11239,1.11282,9800000.0
2007-01-25 07:19:00,1.11273,1.11279,1.11207,1.11238,25400000.0
2007-01-25 07:20:00,1.11198,1.11216,1.11191,1.11211,8400000.0
2007-01-25 07:21:00,1.11203,1.11274,1.11203,1.11243,7000000.0
2007-01-25 07:22:00,1.11234,1.11269,1.11234,1.11257,22400000.0
2007-01-25 07:23:00,1.11238,1.11259,1.11217,1.1124,12600000.0
2007-01-25 07:24:00,1.11246,1.11263,1.11246,1.11263,3200000.0
2007-01-25 07:25:00,1.11278,1.11299,1.11262,1.11285,6600000.0
2007-01-25 07:26:00,1.11309,1.11345,1.11275,1.11284,15400000.0
2007-01-25 07:27:00,1.11309,1.11339,1.11301,1.11301,22200000.0
2007-01-25 07:28:00,1.11285,1.11326,1.11272,1.11275,10800000.0
2007-01-25 07:29:00,1.11276,1.11303,1.11276,1.11303,3200000.0
2007-01-25 07:30:00,1.11279,1.11314,1.11249,1.11266,16600000.0
2007-01-25 07:31:00,1.11292,1.11312,1.11271,1.11312,6200000.0
2007-01-25 07:32:00,1.11319,1.11319,1.1126,1.113,9000000.0
2007-01-25 07:33:00,1.11271,1.11278,1.11258,1.11258,6800000.0
2007-01-25 07:34:00,1.11223,1.1123,1.11214,1.11224,15200000.0
2007-01-25 07:35:00,1.1123,1.11237,1.11191,1.11191,16400000.0
2007-01-25 07:36:00,1.11256,1.11267,1.11221,1.11222,21800000.0
2007-01-25 07:37:00,1.11238,1.11238,1.11161,1.11161,26400000.0
2007-01-25 07:38:00,1.1122,1.11239,1.11184,1.11206,13800000.0
2007-01-25 07:40:00,1.11192,1.1121,1.11145,1.11145,12800000.0
2007-01-25 07:41:00,1.11217,1.1126,1.11206,1.11241,10000000.0
2007-01-25 07:42:00,1.11224,1.11252,1.11211,1.11226,12400000.0
2007-01-25 07:43:00,1.11191,1.11212,1.11191,1.11194,8400000.0
2007-01-25 07:44:00,1.11196,1.11207,1.11183,1.11185,15600000.0
2007-01-25 07:45:00,1.11193,1.11209,1.11171,1.11181,23600000.0
2007-01-25 07:46:00,1.11184,1.11208,1.11184,1.11193,11400000.0
2007-01-25 07:47:00,1.11189,1.11189,1.11177,1.11177,3200000.0
2007-01-25 07:48:00,1.11165,1.1117,1.11165,1.1117,3200000.0
2007-01-25 07:50:00,1.11145,1.11183,1.11145,1.11159,20200000.0
2007-01-25 07:51:00,1.11199,1.11199,1.11162,1.11177,18400000.0
2007-01-25 07:52:00,1.11196,1.11196,1.11132,1.11132,2600000.0
2007-01-25 07:53:00,1.11095,1.11114,1.11075,1.11075,20600000.0
2007-01-25 07:54:00,1.11117,1.11176,1.11099,1.11115,10400000.0
2007-01-25 07:55:00,1.11105,1.11113,1.11098,1.11098,7400000.0
2007-01-25 07:56:00,1.11115,1.11115,1.11053,1.11112,13000000.0
2007-01-25 07:57:00,1.11116,1.1117,1.11116,1.11166,13000000.0
2007-01-25 07:58:00,1.11152,1.1117,1.11118,1.11139,10000000.0
2007-01-25 07:59:00,1.11151,1.11163,1.11126,1.11148,11600000.0
2007-01-25 08:00:00,1.11148,1.11162,1.11147,1.11162,6800000.0
2007-01-25 08:01:00,1.11114,1.11142,1.11114,1.11127,4200000.0
2007-01-25 08:02:00,1.11126,1.11148,1.11126,1.11127,14000000.0
2007-01-25 08:03:00,1.11193,1.11193,1.11081,1.11126,12200000.0
2007-01-25 08:04:00,1.11159,1.11198,1.11159,1.11174,9800000.0
2007-01-25 08:05:00,1.11138,1.11138,1.11063,1.11104,18400000.0
2007-01-25 08:06:00,1.11135,1.11135,1.111,1.1113,22200000.0
2007-01-25 08:07:00,1.11149,1.11149,1.11093,1.11122,29400000.0
2007-01-25 08:08:00,1.11091,1.11094,1.11087,1.11094,6600000.0
2007-01-25 08:09:00,1.11105,1.11111,1.11085,1.11085,10600000.0
2007-01-25 08:10:00,1.11128,1.1114,1.11116,1.11133,10400000.0
2007-01-25 08:11:00,1.11117,1.11122,1.11115,1.11115,11600000.0
2007-01-25 08:12:00,1.11121,1.11153,1.11121,1.11148,12400000.0
2007-01-25 08:13:00,1.11138,1.11169,1.11123,1.11169,25800000.0
2007-01-25 08:14:00,1.11158,1.11172,1.11122,1.11148,14000000.0
2007-01-25 08:15:00,1.11108,1.11136,1.11093,1.11093,16800000.0
2007-01-25 08:16:00,1.11053,1.11071,1.1103,1.1103,7200000.0
2007-01-25 08:17:00,1.11022,1.11048,1.10997,1.11048,12200000.0
2007-01-25 08:18:00,1.11003,1.1105,1.10994,1.11017,24200000.0
2007-01-25 08:19:00,1.11006,1.11042,1.11006,1.11035,10800000.0
2007-01-25 08:20:00,1.11035,1.11061,1.1103,1.11061,11400000.0
2007-01-25 08:21:00,1.11085,1.11085,1.11002,1.11062,29200000.0
2007-01-25 08:22:00,1.11075,1.11088,1.11059,1.11062,20400000.0
2007-01-25 08:23:00,1.1103,1.11056,1.11026,1.11042,15400000.0
2007-01-25 08:24:00,1.11043,1.11089,1.1103,1.11061,21600000.0
2007-01-25 08:25:00,1.11062,1.11068,1.11062,1.11068,5600000.0
2007-01-25 08:26:00,1.11045,1.11064,1.11045,1.11045,8400000.0
2007-01-25 08:28:00,1.11066,1.11066,1.11031,1.11031,14200000.0
2007-01-25 08:29:00,1.11026,1.11086,1.1101,1.1105,15000000.0
2007-01-25 08:30:00,1.1107,1.11099,1.1107,1.11099,12800000.0
2007-01-25 08:31:00,1.11075,1.11109,1.11074,1.1109,10200000.0
2007-01-25 08:32:00,1.11104,1.11133,1.11094,1.11094,7400000.0
2007-01-25 08:33:00,1.11098,1.11119,1.11097,1.11116,9200000.0
2007-01-25 08:34:00,1.11083,1.11083,1.11023,1.11038,9600000.0
2007-01-25 08:35:00,1.11025,1.1105,1.11014,1.11025,12400000.0
2007-01-25 08:36:00,1.11009,1.11009,1.10961,1.10999,20400000.0
2007-01-25 08:37:00,1.10998,1.11021,1.10998,1.11021,19800000.0
2007-01-25 08:38:00,1.11013,1.11075,1.10992,1.11,10600000.0
2007-01-25 08:39:00,1.10982,1.11028,1.10982,1.10988,24800000.0
2007-01-25 08:40:00,1.10974,1.11011,1.10974,1.10996,6800000.0
2007-01-25 08:41:00,1.1101,1.11018,1.10986,1.11018,14600000.0
2007-01-25 08:42:00,1.11006,1.11038,1.10969,1.11014,13000000.0
2007-01-25 08:43:00,1.10993,1.11043,1.10978,1.11022,26600000.0
2007-01-25 08:44:00,1.10994,1.11013,1.10969,1.10993,16200000.0
2007-01-25 08:47:00,1.11013,1.11023,1.10991,1.10991,11200000.0
2007-01-25 08:48:00,1.11001,1.11047,1.10997,1.11001,18800000.0
2007-01-25 08:49:00,1.11015,1.11026,1.10985,1.10986,24200000.0
2007-01-25 08:50:00,1.11006,1.1104,1.10993,1.1104,15800000.0
2007-01-25 08:51:00,1.10999,1.11044,1.10991,1.11042,61200000.0
2007-01-25 08:52:00,1.11012,1.11042,1.11006,1.11042,12000000.0
2007-01-25 08:53:00,1.11007,1.11019,1.10961,1.10984,22200000.0
2007-01-25 08:54:00,1.11014,1.11034,1.11007,1.11007,6800000.0
2007-01-25 08:55:00,1.1101,1.11056,1.11005,1.1102,28000000.0
2007-01-25 08:56:00,1.10983,1.11025,1.10983,1.1102,7200000.0
2007-01-25 08:57:00,1.11029,1.11036,1.11008,1.11008,5200000.0
2007-01-25 08:58:00,1.11005,1.11023,1.10983,1.11005,7800000.0
2007-01-25 08:59:00,1.11007,1.11067,1.11007,1.11015,16800000.0
2007-01-25 09:00:00,1.11015,1.11046,1.11014,1.11023,10800000.0
2007-01-25 09:01:00,1.1104,1.11043,1.11017,1.11043,4400000.0
2007-01-25 09:02:00,1.11026,1.11085,1.11024,1.11052,8800000.0
2007-01-25 09:03:00,1.11046,1.11048,1.11024,1.11033,11200000.0
2007-01-25 09:04:00,1.11017,1.11073,1.11017,1.11032,20800000.0
2007-01-25 09:05:00,1.10997,1.11029,1.10997,1.11029,14800000.0
2007-01-25 09:06:00,1.11032,1.11069,1.11001,1.11044,16800000.0
2007-01-25 09:07:00,1.11031,1.11081,1.11028,1.1104,38400000.0
2007-01-25 09:08:00,1.11016,1.11034,1.11,1.11033,10800000.0
2007-01-25 09:09:00,1.11032,1.11036,1.11009,1.11036,13200000.0
2007-01-25 09:10:00,1.11008,1.1106,1.11008,1.1106,9200000.0
2007-01-25 09:11:00,1.11022,1.11022,1.1099,1.10995,10600000.0
2007-01-25 09:12:00,1.11059,1.11068,1.11025,1.11068,11800000.0
2007-01-25 09:13:00,1.11055,1.11088,1.11036,1.11036,18600000.0
2007-01-25 09:14:00,1.11027,1.11044,1.11011,1.11031,6800000.0
2007-01-25 09:15:00,1.10994,1.11051,1.10992,1.10996,9000000.0
2007-01-25 09:16:00,1.11057,1.11057,1.11008,1.11008,5400000.0
2007-01-25 09:17:00,1.11001,1.11013,1.10945,1.10983,20200000.0
2007-01-25 09:18:00,1.11003,1.11034,1.11,1.11,6000000.0
2007-01-25 09:19:00,1.1097,1.11041,1.1097,1.11019,19000000.0
2007-01-25 09:20:00,1.1103,1.1103,1.10992,1.10994,19200000.0
2007-01-25 09:21:00,1.10973,1.10973,1.10936,1.10936,19400000.0
2007-01-25 09:22:00,1.10902,1.10915,1.1089,1.1089,28200000.0
2007-01-25 09:23:00,1.109,1.10913,1.10873,1.10874,17800000.0
2007-01-25 09:24:00,1.10844,1.10895,1.10799,1.10799,11600000.0
2007-01-25 09:25:00,1.10919,1.10919,1.10825,1.10842,25400000.0
2007-01-25 09:26:00,1.10877,1.10889,1.1087,1.10884,14000000.0
2007-01-25 09:27:00,1.10896,1.10906,1.10873,1.10877,10000000.0
2007-01-25 09:28:00,1.10893,1.10893,1.10876,1.1089,15400000.0
2007-01-25 09:29:00,1.10892,1.10895,1.10872,1.10895,12000000.0
2007-01-25 09:30:00,1.10914,1.10937,1.10843,1.10914,14800000.0
2007-01-25 09:31:00,1.10892,1.10948,1.10892,1.10918,18000000.0
2007-01-25 09:32:00,1.10957,1.10957,1.10898,1.10957,16200000.0
2007-01-25 09:33:00,1.1094,1.10967,1.10904,1.10967,10200000.0
2007-01-25 09:34:00,1.1096,1.1096,1.1093,1.10931,11200000.0
2007-01-25 09:35:00,1.10939,1.10939,1.10915,1.10924,17400000.0
2007-01-25 09:36:00,1.10887,1.10906,1.10869,1.10906,20200000.0
2007-01-25 09:37:00,1.10902,1.10937,1.10898,1.10912,6200000.0
2007-01-25 09:38:00,1.10863,1.10893,1.10863,1.10893,6400000.0
2007-01-25 09:39:00,1.10858,1.10898,1.10858,1.10898,6800000.0
2007-01-25 09:40:00,1.10898,1.10902,1.10865,1.10865,13800000.0
2007-01-25 09:41:00,1.10865,1.10943,1.10865,1.10939,8800000.0
2007-01-25 09:42:00,1.10935,1.10943,1.10874,1.10898,19000000.0
2007-01-25 09:43:00,1.10932,1.10961,1.10904,1.10904,5600000.0
2007-01-25 09:44:00,1.10916,1.10943,1.10916,1.10943,6400000.0
2007-01-25 09:45:00,1.10988,1.10994,1.10957,1.10982,21400000.0
2007-01-25 09:46:00,1.11005,1.11005,1.1095,1.10977,9200000.0
2007-01-25 09:47:00,1.10938,1.10977,1.10923,1.10923,21000000.0
2007-01-25 09:48:00,1.1094,1.10974,1.10888,1.10974,24400000.0
2007-01-25 09:49:00,1.10881,1.10882,1.10861,1.10861,14600000.0
2007-01-25 09:50:00,1.10822,1.10822,1.10813,1.10813,3200000.0
2007-01-25 09:51:00,1.10803,1.10803,1.10783,1.10783,9000000.0
2007-01-25 09:52:00,1.10765,1.10803,1.1072,1.10734,16000000.0
2007-01-25 09:53:00,1.10656,1.1074,1.10656,1.10709,16000000.0
2007-01-25 09:54:00,1.10776,1.10776,1.10739,1.1074,11400000.0
2007-01-25 09:55:00,1.10742,1.10751,1.10713,1.10731,10400000.0
2007-01-25 09:56:00,1.10728,1.10794,1.10728,1.10772,17200000.0
2007-01-25 09:57:00,1.10725,1.10793,1.10725,1.1079,16400000.0
2007-01-25 09:58:00,1.10767,1.10834,1.10765,1.10778,21000000.0
2007-01-25 09:59:00,1.10798,1.10825,1.10775,1.10796,9400000.0
2007-01-25 10:00:00,1.10804,1.10857,1.1079,1.10808,17600000.0
2007-01-25 10:01:00,1.10828,1.10884,1.10822,1.1084,9600000.0
2007-01-25 10:02:00,1.10881,1.10889,1.10838,1.10838,19000000.0
2007-01-25 10:03:00,1.10826,1.10853,1.10817,1.10848,8600000.0
2007-01-25 10:04:00,1.10891,1.10909,1.10845,1.10845,19000000.0
2007-01-25 10:05:00,1.10853,1.1088,1.10839,1.1088,14600000.0
2007-01-25 10:06:00,1.10874,1.10926,1.10874,1.10898,18600000.0
2007-01-25 10:07:00,1.10929,1.10929,1.10892,1.10892,12000000.0
2007-01-25 10:08:00,1.10928,1.10928,1.10872,1.10894,25200000.0
2007-01-25 10:09:00,1.10911,1.10944,1.10911,1.10944,13200000.0
2007-01-25 10:10:00,1.10909,1.10947,1.10892,1.10919,50200000.0
2007-01-25 10:11:00,1.10897,1.10921,1.10859,1.10888,6800000.0
2007-01-25 10:12:00,1.10838,1.10871,1.10821,1.10824,73600000.0
2007-01-25 10:13:00,1.10891,1.10891,1.10828,1.10847,14000000.0
2007-01-25 10:14:00,1.10843,1.1089,1.10843,1.1089,6600000.0
2007-01-25 10:15:00,1.10879,1.10903,1.10843,1.10845,8400000.0
2007-01-25 10:16:00,1.10883,1.10883,1.10824,1.10866,10200000.0
2007-01-25 10:17:00,1.10864,1.10882,1.10852,1.10882,18200000.0
2007-01-25 10:18:00,1.109,1.109,1.10878,1.10878,17000000.0
2007-01-25 10:19:00,1.10896,1.10896,1.10808,1.1087,12000000.0
2007-01-25 10:20:00,1.10871,1.10872,1.10838,1.10869,14400000.0
2007-01-25 10:21:00,1.10891,1.10967,1.10891,1.10894,11600000.0
2007-01-25 10:22:00,1.10878,1.1095,1.10878,1.1095,3200000.0
2007-01-25 10:23:00,1.10933,1.10933,1.10901,1.10914,16400000.0
2007-01-25 10:24:00,1.10893,1.10936,1.10893,1.10923,9800000.0
2007-01-25 10:25:00,1.10869,1.10885,1.10855,1.10855,12200000.0
2007-01-25 10:26:00,1.10902,1.10902,1.10864,1.10874,13200000.0
2007-01-25 10:27:00,1.10852,1.10878,1.10838,1.10848,20800000.0
2007-01-25 10:28:00,1.10868,1.10895,1.10853,1.10879,10600000.0
2007-01-25 10:29:00,1.10897,1.10897,1.10831,1.10846,7000000.0
2007-01-25 10:30:00,1.10849,1.10897,1.10842,1.10871,15200000.0
2007-01-25 10:31:00,1.10844,1.10854,1.10832,1.10832,21400000.0
2007-01-25 10:32:00,1.10841,1.10868,1.10827,1.10857,10000000.0
2007-01-25 10:33:00,1.10908,1.10908,1.10848,1.10872,4200000.0
2007-01-25 10:34:00,1.1088,1.1088,1.10832,1.10843,20200000.0
2007-01-25 10:35:00,1.10809,1.1084,1.10809,1.10815,15200000.0
2007-01-25 10:36:00,1.10828,1.10882,1.10828,1.10839,11200000.0
2007-01-25 10:37:00,1.10904,1.10925,1.10858,1.10881,13200000.0
2007-01-25 10:38:00,1.10843,1.1085,1.10807,1.1082,10600000.0
2007-01-25 10:39:00,1.10789,1.10837,1.1078,1.10816,30800000.0
2007-01-25 10:40:00,1.10805,1.10806,1.10763,1.1079,11600000.0
2007-01-25 10:41:00,1.10816,1.1086,1.10811,1.10848,17200000.0
2007-01-25 10:42:00,1.1083,1.10838,1.10792,1.10807,10800000.0
2007-01-25 10:43:00,1.10832,1.10873,1.10826,1.10826,21600000.0
2007-01-25 10:44:00,1.1082,1.10855,1.10815,1.10837,13000000.0
2007-01-25 10:45:00,1.10829,1.1085,1.10798,1.1085,12200000.0
2007-01-25 10:46:00,1.10841,1.10865,1.10808,1.10838,20400000.0
2007-01-25 10:47:00,1.10801,1.10833,1.10784,1.10784,6200000.0
2007-01-25 10:48:00,1.10811,1.10837,1.10795,1.10837,15200000.0
2007-01-25 10:49:00,1.10821,1.10829,1.10778,1.10829,18800000.0
2007-01-25 10:50:00,1.10854,1.10854,1.10803,1.10822,8800000.0
2007-01-25 10:51:00,1.10812,1.10849,1.10812,1.10819,25600000.0
2007-01-25 10:52:00,1.10788,1.10813,1.10771,1.10811,16000000.0
2007-01-25 10:53:00,1.10821,1.10821,1.1078,1.108,14200000.0
2007-01-25 10:54:00,1.10787,1.10813,1.10778,1.10778,14200000.0
2007-01-25 10:55:00,1.1077,1.10815,1.10768,1.10768,22200000.0
2007-01-25 10:56:00,1.10767,1.10797,1.10767,1.10793,21000000.0
2007-01-25 10:57:00,1.10782,1.10801,1.10759,1.10801,28200000.0
2007-01-25 10:58:00,1.10799,1.10808,1.10758,1.10781,12400000.0
2007-01-25 10:59:00,1.10767,1.10802,1.10748,1.1076,22400000.0
2007-01-25 11:00:00,1.10729,1.10768,1.10719,1.10736,16400000.0
2007-01-25 11:01:00,1.10723,1.10767,1.10699,1.10719,8400000.0
2007-01-25 11:02:00,1.10727,1.10777,1.10725,1.10748,24000000.0
2007-01-25 11:03:00,1.1074,1.10769,1.1073,1.10755,17200000.0
2007-01-25 11:04:00,1.10759,1.10778,1.10742,1.10759,17400000.0
2007-01-25 11:05:00,1.10751,1.10766,1.10729,1.10766,18400000.0
2007-01-25 11:06:00,1.1077,1.1079,1.10758,1.10774,10000000.0
2007-01-25 11:07:00,1.10818,1.10834,1.10809,1.10824,28600000.0
2007-01-25 11:08:00,1.10822,1.10891,1.10822,1.10846,13600000.0
2007-01-25 11:09:00,1.10844,1.1091,1.10844,1.1091,9000000.0
2007-01-25 11:10:00,1.10904,1.10904,1.10865,1.10885,23600000.0
2007-01-25 11:11:00,1.1086,1.1091,1.1086,1.10891,8400000.0
2007-01-25 11:12:00,1.10887,1.10904,1.10842,1.10904,22600000.0
2007-01-25 11:13:00,1.10881,1.10907,1.10856,1.10856,19600000.0
2007-01-25 11:14:00,1.10913,1.10945,1.10894,1.10894,16200000.0
2007-01-25 11:15:00,1.10893,1.1094,1.10893,1.10917,14800000.0
2007-01-25 11:16:00,1.10918,1.10942,1.10914,1.10923,23200000.0
2007-01-25 11:17:00,1.10943,1.10943,1.10892,1.10892,23000000.0
2007-01-25 11:18:00,1.10881,1.10933,1.10875,1.10903,13200000.0
2007-01-25 11:19:00,1.10938,1.10938,1.10855,1.10881,20600000.0
2007-01-25 11:20:00,1.10875,1.10901,1.10866,1.10901,9400000.0
2007-01-25 11:21:00,1.10904,1.10904,1.10875,1.10875,6600000.0
2007-01-25 11:22:00,1.10876,1.10901,1.10859,1.10859,15400000.0
2007-01-25 11:23:00,1.10898,1.10898,1.10838,1.1085,21000000.0
2007-01-25 11:24:00,1.10851,1.10861,1.10829,1.10829,23200000.0
2007-01-25 11:25:00,1.10876,1.10926,1.10861,1.10882,14000000.0
2007-01-25 11:26:00,1.1087,1.10885,1.10848,1.10851,19200000.0
2007-01-25 11:27:00,1.10805,1.10865,1.10805,1.10858,8600000.0
2007-01-25 11:28:00,1.10907,1.10907,1.10865,1.10882,18200000.0
2007-01-25 11:29:00,1.10924,1.10941,1.10897,1.1092,23400000.0
2007-01-25 11:30:00,1.1092,1.1097,1.1092,1.10926,15600000.0
2007-01-25 11:31:00,1.10912,1.10946,1.10872,1.10926,12600000.0
2007-01-25 11:32:00,1.1097,1.1097,1.10916,1.10916,14200000.0
2007-01-25 11:33:00,1.10901,1.10945,1.10901,1.10945,13800000.0
2007-01-25 11:34:00,1.10925,1.10925,1.10904,1.10907,9800000.0
2007-01-25 11:36:00,1.10924,1.10934,1.10884,1.10884,15600000.0
2007-01-25 11:37:00,1.10936,1.10965,1.10931,1.10931,11600000.0
2007-01-25 11:38:00,1.10924,1.10942,1.10878,1.10923,20600000.0
2007-01-25 11:39:00,1.10956,1.1097,1.10946,1.10965,8200000.0
2007-01-25 11:40:00,1.10955,1.10955,1.10924,1.1094,7400000.0
2007-01-25 11:42:00,1.10895,1.10951,1.1087,1.10951,21800000.0
2007-01-25 11:43:00,1.10926,1.10979,1.10916,1.10941,40400000.0
2007-01-25 11:44:00,1.10957,1.10991,1.10939,1.10966,15000000.0
2007-01-25 11:45:00,1.10962,1.11005,1.10957,1.10968,17600000.0
2007-01-25 11:46:00,1.10992,1.10992,1.10931,1.10931,17800000.0
2007-01-25 11:47:00,1.10943,1.10969,1.10927,1.10948,26200000.0
2007-01-25 11:48:00,1.10932,1.10961,1.10919,1.10919,12200000.0
2007-01-25 11:49:00,1.10968,1.10968,1.10912,1.10912,12800000.0
2007-01-25 11:50:00,1.10907,1.10958,1.10895,1.10903,14000000.0
2007-01-25 11:51:00,1.10928,1.1095,1.10905,1.1095,14400000.0
2007-01-25 11:52:00,1.10961,1.10961,1.109,1.10921,11400000.0
2007-01-25 11:53:00,1.10945,1.1098,1.10944,1.1098,33800000.0
2007-01-25 11:54:00,1.10911,1.10932,1.10885,1.10885,14400000.0
2007-01-25 11:55:00,1.10909,1.10937,1.10894,1.10931,25000000.0
2007-01-25 11:56:00,1.10934,1.1096,1.10899,1.10922,21000000.0
2007-01-25 11:57:00,1.10913,1.10924,1.10894,1.10924,22800000.0
2007-01-25 11:58:00,1.10947,1.10962,1.10927,1.10938,13600000.0
2007-01-25 11:59:00,1.1095,1.1098,1.10937,1.10954,11400000.0
2007-01-25 12:00:00,1.10953,1.10963,1.10933,1.10947,18000000.0
2007-01-25 12:01:00,1.10966,1.10975,1.10956,1.10961,22400000.0
2007-01-25 12:02:00,1.10987,1.11008,1.10982,1.10993,10600000.0
2007-01-25 12:03:00,1.10978,1.10992,1.10969,1.10991,18800000.0
2007-01-25 12:04:00,1.10996,1.11,1.10962,1.10983,6400000.0
2007-01-25 12:05:00,1.10993,1.11025,1.1099,1.11008,6800000.0
2007-01-25 12:06:00,1.10978,1.11,1.10972,1.10972,7800000.0
2007-01-25 12:07:00,1.10994,1.1101,1.10966,1.1101,20600000.0
2007-01-25 12:08:00,1.11011,1.11011,1.10973,1.10983,11600000.0
2007-01-25 12:09:00,1.10948,1.11001,1.10948,1.10981,12000000.0
2007-01-25 12:10:00,1.10989,1.11006,1.10961,1.10982,30200000.0
2007-01-25 12:11:00,1.10961,1.10995,1.10953,1.10962,10800000.0
2007-01-25 12:12:00,1.10964,1.11,1.10964,1.1097,18000000.0
2007-01-25 12:13:00,1.10971,1.10992,1.10971,1.10992,20400000.0
2007-01-25 12:14:00,1.10981,1.10999,1.10963,1.10971,14600000.0
2007-01-25 12:15:00,1.10968,1.11013,1.10967,1.11003,13800000.0
2007-01-25 12:16:00,1.11001,1.11061,1.11001,1.11024,15000000.0
2007-01-25 12:17:00,1.11018,1.11051,1.10989,1.11015,20600000.0
2007-01-25 12:18:00,1.1105,1.11069,1.11043,1.11043,16400000.0
2007-01-25 12:19:00,1.11054,1.11105,1.11054,1.11105,16200000.0
2007-01-25 12:20:00,1.11107,1.11135,1.11089,1.11117,14800000.0
2007-01-25 12:22:00,1.11063,1.11077,1.11058,1.11059,20200000.0
2007-01-25 12:23:00,1.11097,1.11097,1.11051,1.11072,21000000.0
2007-01-25 12:24:00,1.11061,1.1107,1.1102,1.11021,11200000.0
2007-01-25 12:25:00,1.11033,1.1104,1.10995,1.10995,21200000.0
2007-01-25 12:26:00,1.11032,1.11077,1.11032,1.1106,9000000.0
2007-01-25 12:27:00,1.11032,1.11059,1.11028,1.11031,14800000.0
2007-01-25 12:28:00,1.11042,1.1105,1.11021,1.11032,15000000.0
2007-01-25 12:29:00,1.11015,1.11079,1.11008,1.11079,18800000.0
2007-01-25 12:30:00,1.11046,1.11097,1.11003,1.11027,10400000.0
2007-01-25 12:31:00,1.11058,1.11093,1.11015,1.11015,12200000.0
2007-01-25 12:32:00,1.11026,1.11053,1.10994,1.11053,34200000.0
2007-01-25 12:33:00,1.11036,1.11036,1.10985,1.11,15800000.0
2007-01-25 12:34:00,1.11007,1.11033,1.10986,1.11033,13800000.0
2007-01-25 12:35:00,1.11013,1.11035,1.11001,1.11016,21800000.0
2007-01-25 12:36:00,1.11037,1.11054,1.11011,1.11047,13200000.0
2007-01-25 12:37:00,1.11061,1.11066,1.11061,1.11065,6800000.0
2007-01-25 12:38:00,1.11047,1.11061,1.11025,1.11061,10600000.0
2007-01-25 12:39:00,1.11098,1.11115,1.11076,1.11115,18200000.0
2007-01-25 12:40:00,1.1109,1.1109,1.11066,1.11081,8000000.0
2007-01-25 12:41:00,1.11112,1.11179,1.11112,1.11152,18400000.0
2007-01-25 12:42:00,1.11159,1.11171,1.11107,1.11107,13200000.0
2007-01-25 12:43:00,1.11147,1.11147,1.11088,1.11135,16400000.0
2007-01-25 12:44:00,1.11119,1.11119,1.11086,1.11086,9200000.0
2007-01-25 12:45:00,1.11082,1.11111,1.11078,1.11111,14800000.0
2007-01-25 12:46:00,1.11148,1.11163,1.11128,1.11128,7400000.0
2007-01-25 12:47:00,1.1115,1.11193,1.1115,1.11176,7800000.0
2007-01-25 12:48:00,1.11176,1.11176,1.11123,1.11129,31000000.0
2007-01-25 12:49:00,1.11107,1.11137,1.11055,1.11085,13000000.0
2007-01-25 12:50:00,1.1107,1.11098,1.11067,1.11098,6800000.0
2007-01-25 12:51:00,1.11098,1.1113,1.11097,1.11127,18000000.0
2007-01-25 12:52:00,1.11141,1.11141,1.11088,1.1114,8000000.0
2007-01-25 12:53:00,1.11122,1.11133,1.11107,1.11107,9000000.0
2007-01-25 12:54:00,1.11113,1.11121,1.11089,1.11089,11000000.0
2007-01-25 12:55:00,1.11109,1.11118,1.11056,1.11073,24600000.0
2007-01-25 12:56:00,1.11095,1.11098,1.11056,1.11082,17400000.0
2007-01-25 12:57:00,1.11085,1.11112,1.11065,1.11112,6800000.0
2007-01-25 12:58:00,1.11107,1.11131,1.11087,1.11131,20800000.0
2007-01-25 12:59:00,1.11103,1.11104,1.11074,1.11083,21000000.0
2007-01-25 13:00:00,1.11077,1.11077,1.11038,1.11038,8200000.0
2007-01-25 13:01:00,1.11062,1.11087,1.11062,1.11082,10000000.0
2007-01-25 13:02:00,1.11082,1.1109,1.1106,1.1109,9800000.0
2007-01-25 13:03:00,1.11093,1.11132,1.11065,1.11099,11600000.0
2007-01-25 13:04:00,1.1112,1.11165,1.11102,1.11109,9600000.0
2007-01-25 13:05:00,1.1111,1.1111,1.11075,1.1108,12400000.0
2007-01-25 13:06:00,1.11099,1.11128,1.11075,1.11128,10600000.0
2007-01-25 13:07:00,1.11117,1.11152,1.11102,1.11102,16200000.0
2007-01-25 13:08:00,1.111,1.111,1.11061,1.11065,21600000.0
2007-01-25 13:09:00,1.11077,1.11103,1.11052,1.11103,17600000.0
2007-01-25 13:10:00,1.11067,1.11067,1.1099,1.10991,11000000.0
2007-01-25 13:11:00,1.10975,1.10975,1.10914,1.10943,9200000.0
2007-01-25 13:12:00,1.10958,1.10958,1.10907,1.10943,11600000.0
2007-01-25 13:13:00,1.10936,1.10989,1.10936,1.10981,15600000.0
2007-01-25 13:14:00,1.1097,1.11,1.10956,1.10956,17000000.0
2007-01-25 13:15:00,1.10985,1.10992,1.10971,1.10992,16800000.0
2007-01-25 13:16:00,1.11002,1.11046,1.11002,1.11023,20200000.0
2007-01-25 13:17:00,1.10993,1.11065,1.10993,1.11044,10000000.0
2007-01-25 13:18:00,1.11041,1.11054,1.11027,1.11054,25000000.0
2007-01-25 13:19:00,1.1103,1.11095,1.11005,1.11095,10400000.0
2007-01-25 13:20:00,1.11076,1.11076,1.11048,1.11058,10400000.0
2007-01-25 13:21:00,1.11056,1.11103,1.11042,1.11103,24800000.0
2007-01-25 13:22:00,1.11079,1.11103,1.11047,1.11047,11800000.0
2007-01-25 13:23:00,1.11035,1.11059,1.1102,1.1102,6800000.0
2007-01-25 13:24:00,1.11021,1.11063,1.11021,1.11051,12600000.0
2007-01-25 13:25:00,1.11052,1.11073,1.11051,1.11052,12400000.0
2007-01-25 13:26:00,1.11068,1.11068,1.11064,1.11064,2600000.0
2007-01-25 13:27:00,1.11087,1.11087,1.11034,1.11034,15000000.0
2007-01-25 13:28:00,1.11058,1.11066,1.11009,1.11022,26400000.0
2007-01-25 13:29:00,1.11015,1.11037,1.11002,1.1103,9000000.0
2007-01-25 13:30:00,1.11008,1.11046,1.11008,1.11035,16400000.0
2007-01-25 13:31:00,1.11061,1.11068,1.11044,1.11045,16600000.0
2007-01-25 13:32:00,1.11043,1.11077,1.11043,1.11063,17200000.0
2007-01-25 13:33:00,1.11093,1.11093,1.11036,1.11056,8800000.0
2007-01-25 13:34:00,1.11066,1.11094,1.11051,1.11062,21800000.0
2007-01-25 13:35:00,1.11036,1.11061,1.11036,1.11061,5200000.0
2007-01-25 13:37:00,1.11021,1.11089,1.11021,1.11089,4200000.0
2007-01-25 13:38:00,1.11075,1.11084,1.11052,1.11066,16800000.0
2007-01-25 13:39:00,1.11062,1.11103,1.11058,1.11103,17600000.0
2007-01-25 13:40:00,1.11114,1.11114,1.1107,1.11079,7600000.0
2007-01-25 13:41:00,1.11098,1.111,1.11068,1.11098,21800000.0
2007-01-25 13:42:00,1.111,1.11129,1.11081,1.11111,10000000.0
2007-01-25 13:43:00,1.11084,1.11127,1.11081,1.11081,17400000.0
2007-01-25 13:44:00,1.11098,1.11116,1.11082,1.11101,7400000.0
2007-01-25 13:45:00,1.11073,1.11123,1.11068,1.1108,20400000.0
2007-01-25 13:46:00,1.11097,1.11131,1.11097,1.11131,8000000.0
2007-01-25 13:47:00,1.11129,1.11129,1.11073,1.11073,6800000.0
2007-01-25 13:48:00,1.11057,1.11072,1.11049,1.11054,8200000.0
2007-01-25 13:49:00,1.11041,1.11107,1.11041,1.11046,19600000.0
2007-01-25 13:50:00,1.11064,1.11115,1.11057,1.11071,14800000.0
2007-01-25 13:51:00,1.11067,1.11085,1.1106,1.11085,17400000.0
2007-01-25 13:52:00,1.11075,1.11075,1.11055,1.1106,10600000.0
2007-01-25 13:53:00,1.11044,1.11062,1.11035,1.11053,16200000.0
2007-01-25 13:54:00,1.11059,1.11059,1.10995,1.11018,13600000.0
2007-01-25 13:55:00,1.11075,1.11075,1.11015,1.11026,11800000.0
2007-01-25 13:56:00,1.10994,1.11058,1.10994,1.11015,11200000.0
2007-01-25 13:57:00,1.11001,1.11033,1.11001,1.11014,16800000.0
2007-01-25 13:58:00,1.11036,1.11036,1.10985,1.10987,10000000.0
2007-01-25 13:59:00,1.11015,1.11033,1.10999,1.10999,22800000.0
2007-01-25 14:00:00,1.11042,1.11061,1.11028,1.1103,10200000.0
2007-01-25 14:01:00,1.11048,1.11048,1.10998,1.11003,8000000.0
2007-01-25 14:02:00,1.10977,1.11047,1.10977,1.11047,22400000.0
2007-01-25 14:03:00,1.11057,1.11107,1.11052,1.11071,25000000.0
2007-01-25 14:04:00,1.1106,1.11079,1.11041,1.11057,19400000.0
2007-01-25 14:05:00,1.11053,1.11053,1.10976,1.10978,12800000.0
2007-01-25 14:06:00,1.1099,1.11013,1.10977,1.10977,21400000.0
2007-01-25 14:07:00,1.10971,1.10991,1.10971,1.10991,7200000.0
2007-01-25 14:08:00,1.10996,1.11013,1.10957,1.10991,15000000.0
2007-01-25 14:09:00,1.10957,1.10985,1.10957,1.10961,13200000.0
2007-01-25 14:10:00,1.10954,1.10988,1.10936,1.10988,19400000.0
2007-01-25 14:11:00,1.10961,1.10981,1.10955,1.10973,10200000.0
2007-01-25 14:12:00,1.10943,1.10953,1.10891,1.10891,16400000.0
2007-01-25 14:13:00,1.10906,1.10918,1.10897,1.10898,15200000.0
2007-01-25 14:14:00,1.10885,1.10929,1.1088,1.10929,13800000.0
2007-01-25 14:15:00,1.10917,1.10948,1.10907,1.10907,8600000.0
2007-01-25 14:16:00,1.10931,1.10931,1.1089,1.10922,10000000.0
2007-01-25 14:17:00,1.10911,1.10936,1.10906,1.10912,8200000.0
2007-01-25 14:19:00,1.10917,1.10926,1.10897,1.1091,13000000.0
2007-01-25 14:21:00,1.10922,1.10925,1.10898,1.1092,8200000.0
2007-01-25 14:22:00,1.10897,1.10939,1.10897,1.10907,17600000.0
2007-01-25 14:23:00,1.10921,1.10935,1.10915,1.10923,17800000.0
2007-01-25 14:24:00,1.10936,1.10951,1.10917,1.10951,17000000.0
2007-01-25 14:26:00,1.10922,1.10922,1.10875,1.10875,23200000.0
2007-01-25 14:27:00,1.10907,1.10929,1.10899,1.10902,14200000.0
2007-01-25 14:30:00,1.10889,1.10908,1.10889,1.10908,4200000.0
2007-01-25 14:31:00,1.10893,1.10917,1.10893,1.109,11200000.0
2007-01-25 14:32:00,1.10944,1.10956,1.10912,1.10928,7800000.0
2007-01-25 14:33:00,1.10877,1.10912,1.10859,1.10888,10000000.0
2007-01-25 14:34:00,1.10927,1.10956,1.10922,1.10925,23400000.0
2007-01-25 14:35:00,1.109,1.10943,1.109,1.10943,6800000.0
2007-01-25 14:36:00,1.10906,1.10936,1.10887,1.10887,19000000.0
2007-01-25 14:37:00,1.10935,1.10935,1.109,1.10913,18000000.0
2007-01-25 14:38:00,1.10936,1.10942,1.10928,1.10935,20000000.0
2007-01-25 14:39:00,1.10932,1.10947,1.10898,1.10915,16200000.0
2007-01-25 14:40:00,1.10945,1.10945,1.10916,1.10938,19800000.0
2007-01-25 14:41:00,1.10951,1.10951,1.10906,1.10929,14000000.0
2007-01-25 14:42:00,1.10946,1.10954,1.10919,1.10935,8800000.0
2007-01-25 14:43:00,1.10947,1.10947,1.10912,1.10939,10200000.0
2007-01-25 14:44:00,1.10939,1.10975,1.10938,1.10944,16400000.0
2007-01-25 14:45:00,1.10971,1.10986,1.10937,1.10959,21000000.0
2007-01-25 14:47:00,1.10961,1.10965,1.10942,1.10942,8000000.0
2007-01-25 14:49:00,1.10955,1.11031,1.10955,1.11031,14400000.0
2007-01-25 14:50:00,1.10993,1.11041,1.10983,1.11041,28600000.0
2007-01-25 14:51:00,1.11046,1.11061,1.11037,1.11043,14800000.0
2007-01-25 14:53:00,1.11051,1.11051,1.11012,1.11012,3400000.0
2007-01-25 14:54:00,1.11022,1.11031,1.11007,1.11014,21000000.0
2007-01-25 14:55:00,1.10984,1.11002,1.10947,1.10997,6800000.0
2007-01-25 14:56:00,1.11027,1.11053,1.11007,1.11007,19400000.0
2007-01-25 14:57:00,1.11006,1.11014,1.10942,1.11011,18800000.0
2007-01-25 14:58:00,1.1099,1.1099,1.10962,1.10969,12200000.0
2007-01-25 14:59:00,1.10984,1.11023,1.1097,1.11007,35600000.0
2007-01-25 15:00:00,1.11007,1.11015,1.10978,1.10997,18400000.0
2007-01-25 15:01:00,1.11018,1.11024,1.10994,1.11012,12200000.0
2007-01-25 15:02:00,1.11001,1.11038,1.11,1.11005,13800000.0
2007-01-25 15:03:00,1.10986,1.11011,1.10978,1.10978,8400000.0
2007-01-25 15:04:00,1.10999,1.11003,1.1096,1.10976,26000000.0
2007-01-25 15:05:00,1.11021,1.11021,1.10973,1.10988,15800000.0
2007-01-25 15:06:00,1.11002,1.11027,1.10988,1.10988,23600000.0
2007-01-25 15:07:00,1.1102,1.11034,1.10981,1.10982,16800000.0
2007-01-25 15:08:00,1.10971,1.11016,1.10971,1.11016,5200000.0
2007-01-25 15:09:00,1.11028,1.1105,1.10993,1.11,12200000.0
2007-01-25 15:10:00,1.10984,1.10984,1.10958,1.10964,6200000.0
2007-01-25 15:11:00,1.10948,1.11018,1.10948,1.10987,12200000.0
2007-01-25 15:12:00,1.1098,1.10999,1.10961,1.10961,14200000.0
2007-01-25 15:13:00,1.10899,1.10969,1.10882,1.10908,10400000.0
2007-01-25 15:14:00,1.10975,1.10975,1.10909,1.10909,14200000.0
2007-01-25 15:15:00,1.10916,1.10931,1.10896,1.10931,13800000.0
2007-01-25 15:16:00,1.10905,1.10915,1.10867,1.1087,22600000.0
2007-01-25 15:17:00,1.10864,1.10899,1.10809,1.10841,12000000.0
2007-01-25 15:18:00,1.10862,1.10881,1.10838,1.10851,20600000.0
2007-01-25 15:19:00,1.1087,1.10887,1.10848,1.10887,10600000.0
2007-01-25 15:20:00,1.1085,1.10887,1.1083,1.10873,20200000.0
2007-01-25 15:21:00,1.10836,1.10881,1.10836,1.10864,9400000.0
2007-01-25 15:22:00,1.1085,1.10907,1.1085,1.10859,13000000.0
2007-01-25 15:23:00,1.10932,1.10932,1.10885,1.10885,9600000.0
2007-01-25 15:24:00,1.10905,1.10905,1.1086,1.10878,26000000.0
2007-01-25 15:25:00,1.10901,1.10925,1.10873,1.10875,18400000.0
2007-01-25 15:26:00,1.10866,1.10884,1.10844,1.10855,26000000.0
2007-01-25 15:27:00,1.10865,1.10895,1.10832,1.10875,19800000.0
2007-01-25 15:28:00,1.10861,1.10885,1.10858,1.10866,10200000.0
2007-01-25 15:29:00,1.10852,1.10869,1.10839,1.10863,12800000.0
2007-01-25 15:30:00,1.10861,1.10891,1.10855,1.10891,36800000.0
2007-01-25 15:32:00,1.10901,1.10968,1.10882,1.10933,30800000.0
2007-01-25 15:33:00,1.10922,1.10922,1.10893,1.10898,7800000.0
2007-01-25 15:34:00,1.10908,1.10934,1.10906,1.10906,14000000.0
2007-01-25 15:35:00,1.10911,1.10918,1.10879,1.10885,15800000.0
2007-01-25 15:36:00,1.10908,1.10908,1.10879,1.10886,16200000.0
2007-01-25 15:37:00,1.10886,1.10929,1.10868,1.10868,6800000.0
2007-01-25 15:38:00,1.10846,1.109,1.10842,1.10867,22000000.0
2007-01-25 15:39:00,1.10853,1.10875,1.10832,1.10875,15400000.0
2007-01-25 15:40:00,1.10864,1.10909,1.10861,1.10887,29800000.0
2007-01-25 15:41:00,1.10841,1.10853,1.10815,1.10853,8200000.0
2007-01-25 15:42:00,1.10828,1.10882,1.10828,1.10878,8000000.0
2007-01-25 15:43:00,1.10852,1.10898,1.10852,1.10885,8400000.0
2007-01-25 15:44:00,1.10833,1.10869,1.10828,1.10869,14000000.0
2007-01-25 15:45:00,1.10832,1.10904,1.10832,1.1086,10600000.0
2007-01-25 15:46:00,1.10839,1.10839,1.1079,1.10791,10600000.0
2007-01-25 15:47:00,1.10814,1.10837,1.10814,1.10837,11600000.0
2007-01-25 15:48:00,1.10913,1.10932,1.10869,1.10901,32000000.0
2007-01-25 15:49:00,1.10892,1.10892,1.10847,1.10874,11600000.0
2007-01-25 15:50:00,1.10871,1.10884,1.10848,1.10848,13400000.0
2007-01-25 15:51:00,1.10884,1.10913,1.10863,1.10913,9200000.0
2007-01-25 15:52:00,1.1083,1.10864,1.108,1.10847,18400000.0
2007-01-25 15:53:00,1.10846,1.10878,1.10793,1.10837,5600000.0
2007-01-25 15:54:00,1.10822,1.10826,1.10781,1.10787,10800000.0
2007-01-25 15:55:00,1.10764,1.10798,1.10764,1.10798,8400000.0
2007-01-25 15:56:00,1.10797,1.10797,1.10758,1.10758,7400000.0
2007-01-25 15:57:00,1.10778,1.10809,1.10758,1.10809,29200000.0
2007-01-25 15:58:00,1.10807,1.10807,1.10757,1.10764,10400000.0
2007-01-25 15:59:00,1.10773,1.10798,1.10773,1.10798,11800000.0
2007-01-25 16:00:00,1.10795,1.10797,1.10767,1.10794,10200000.0
2007-01-25 16:01:00,1.10765,1.10784,1.10744,1.10744,18400000.0
2007-01-25 16:02:00,1.10749,1.1078,1.10708,1.1078,16400000.0
2007-01-25 16:03:00,1.10764,1.10764,1.10704,1.10704,16400000.0
2007-01-25 16:04:00,1.10689,1.10755,1.10688,1.10746,12200000.0
2007-01-25 16:05:00,1.10689,1.10725,1.10689,1.10725,11000000.0
2007-01-25 16:06:00,1.10736,1.10746,1.10724,1.10724,14000000.0
2007-01-25 16:07:00,1.10714,1.10732,1.10714,1.10732,8400000.0
2007-01-25 16:08:00,1.10746,1.10763,1.10719,1.10721,14000000.0
2007-01-25 16:09:00,1.10737,1.10737,1.10719,1.10719,7800000.0
2007-01-25 16:10:00,1.10716,1.10749,1.10669,1.10724,24400000.0
2007-01-25 16:11:00,1.10711,1.10719,1.10697,1.10697,14800000.0
2007-01-25 16:12:00,1.10713,1.10713,1.10706,1.10706,3200000.0
2007-01-25 16:13:00,1.10739,1.1075,1.10739,1.10747,22000000.0
2007-01-25 16:14:00,1.10745,1.10758,1.107,1.107,6800000.0
2007-01-25 16:15:00,1.10669,1.10751,1.10669,1.10709,18200000.0
2007-01-25 16:16:00,1.10709,1.10762,1.10709,1.10714,12600000.0
2007-01-25 16:17:00,1.10752,1.10766,1.1074,1.10766,9400000.0
2007-01-25 16:18:00,1.10757,1.10794,1.10743,1.10774,18000000.0
2007-01-25 16:19:00,1.10748,1.10748,1.10719,1.10735,17200000.0
2007-01-25 16:20:00,1.10721,1.10743,1.10704,1.10704,5200000.0
2007-01-25 16:21:00,1.10714,1.10747,1.10714,1.10747,12800000.0
2007-01-25 16:22:00,1.10785,1.10785,1.10749,1.10778,16000000.0
2007-01-25 16:23:00,1.10782,1.10852,1.10782,1.10825,18200000.0
2007-01-25 16:24:00,1.10828,1.10828,1.1078,1.108,14600000.0
2007-01-25 16:25:00,1.10801,1.10801,1.10759,1.10765,28000000.0
2007-01-25 16:26:00,1.10807,1.10826,1.10785,1.10787,7200000.0
2007-01-25 16:27:00,1.10766,1.10777,1.10759,1.10767,17200000.0
2007-01-25 16:28:00,1.10792,1.10833,1.10792,1.10826,14200000.0
2007-01-25 16:29:00,1.10789,1.10826,1.10789,1.10812,12400000.0
2007-01-25 16:30:00,1.10802,1.10852,1.10793,1.10851,11800000.0
2007-01-25 16:31:00,1.10838,1.10884,1.10838,1.10856,19400000.0
2007-01-25 16:32:00,1.10869,1.10872,1.10844,1.10858,16600000.0
2007-01-25 16:33:00,1.10858,1.10872,1.10846,1.10868,21800000.0
2007-01-25 16:34:00,1.10898,1.10906,1.10843,1.10886,27800000.0
2007-01-25 16:35:00,1.10857,1.10895,1.10857,1.10878,13000000.0
2007-01-25 16:36:00,1.10895,1.10949,1.10863,1.10903,20800000.0
2007-01-25 16:37:00,1.1087,1.10871,1.10861,1.10861,12000000.0
2007-01-25 16:38:00,1.10918,1.10963,1.10906,1.10922,12200000.0
2007-01-25 16:39:00,1.10887,1.10948,1.10887,1.10918,9800000.0
2007-01-25 16:40:00,1.10904,1.10927,1.10827,1.10927,27400000.0
2007-01-25 16:41:00,1.10903,1.10903,1.10866,1.10897,21200000.0
2007-01-25 16:42:00,1.10889,1.1092,1.10878,1.10901,11000000.0
2007-01-25 16:43:00,1.10915,1.1093,1.10895,1.10906,16400000.0
2007-01-25 16:44:00,1.10917,1.1098,1.10902,1.10966,20200000.0
2007-01-25 16:46:00,1.10907,1.10971,1.10907,1.10936,17200000.0
2007-01-25 16:47:00,1.10924,1.10942,1.10908,1.10908,28000000.0
2007-01-25 16:48:00,1.10923,1.10957,1.10918,1.10947,8200000.0
2007-01-25 16:49:00,1.10921,1.10939,1.10911,1.10931,22200000.0
2007-01-25 16:50:00,1.10916,1.10962,1.10894,1.10962,7400000.0
2007-01-25 16:51:00,1.10904,1.10913,1.10886,1.10913,14200000.0
2007-01-25 16:52:00,1.10934,1.10934,1.10883,1.10893,6800000.0
2007-01-25 16:53:00,1.10888,1.10906,1.10875,1.10889,12800000.0
2007-01-25 16:54:00,1.10882,1.10884,1.10851,1.10884,17800000.0
2007-01-25 16:55:00,1.109,1.10913,1.10894,1.10906,23400000.0
2007-01-25 16:56:00,1.1089,1.10896,1.10839,1.10868,23000000.0
2007-01-25 16:57:00,1.10828,1.10849,1.1079,1.1083,25200000.0
2007-01-25 16:58:00,1.10851,1.10857,1.10781,1.10814,17800000.0
2007-01-25 16:59:00,1.10833,1.10862,1.10822,1.10822,23400000.0
2007-01-25 17:00:00,1.10852,1.10858,1.10845,1.10845,11200000.0
2007-01-25 17:01:00,1.10867,1.10895,1.1086,1.10882,12200000.0
2007-01-25 17:02:00,1.10882,1.10906,1.10873,1.10874,11200000.0
2007-01-25 17:03:00,1.10877,1.1088,1.10821,1.1088,13800000.0
2007-01-25 17:04:00,1.10828,1.10844,1.10811,1.10811,15000000.0
2007-01-25 17:05:00,1.10818,1.10849,1.10818,1.10844,9200000.0
2007-01-25 17:06:00,1.10851,1.10868,1.10837,1.10851,12200000.0
2007-01-25 17:07:00,1.10846,1.10858,1.10804,1.10843,12400000.0
2007-01-25 17:08:00,1.10812,1.10867,1.10812,1.10856,12400000.0
2007-01-25 17:09:00,1.10853,1.10863,1.10843,1.10843,13800000.0
2007-01-25 17:10:00,1.10827,1.10861,1.10827,1.10852,18000000.0
2007-01-25 17:11:00,1.10835,1.10883,1.10815,1.10883,11800000.0
2007-01-25 17:12:00,1.10892,1.10892,1.1081,1.1081,20200000.0
2007-01-25 17:13:00,1.10834,1.10847,1.10796,1.10809,11200000.0
2007-01-25 17:14:00,1.10836,1.10874,1.10836,1.10864,11000000.0
2007-01-25 17:15:00,1.10827,1.10913,1.10827,1.10858,28800000.0
2007-01-25 17:16:00,1.10867,1.10903,1.10854,1.10865,17800000.0
2007-01-25 17:17:00,1.10868,1.10909,1.10838,1.10897,15000000.0
2007-01-25 17:18:00,1.10857,1.10882,1.10825,1.10825,24600000.0
2007-01-25 17:19:00,1.10842,1.10885,1.1083,1.10837,24600000.0
2007-01-25 17:20:00,1.10804,1.10884,1.10804,1.10841,15000000.0
2007-01-25 17:21:00,1.10846,1.10846,1.10804,1.10804,2000000.0
2007-01-25 17:22:00,1.1079,1.10827,1.10779,1.10779,8200000.0
2007-01-25 17:23:00,1.10781,1.10804,1.10764,1.10789,21800000.0
2007-01-25 17:24:00,1.10813,1.1083,1.10788,1.10828,25200000.0
2007-01-25 17:25:00,1.10797,1.10818,1.10767,1.10818,8800000.0
2007-01-25 17:26:00,1.10781,1.10813,1.1078,1.10798,6800000.0
2007-01-25 17:27:00,1.10807,1.10851,1.10803,1.10817,26600000.0
2007-01-25 17:28:00,1.10808,1.10869,1.10773,1.1085,15200000.0
2007-01-25 17:30:00,1.10828,1.10874,1.10806,1.1082,16800000.0
2007-01-25 17:31:00,1.10828,1.10829,1.10828,1.10829,2600000.0
2007-01-25 17:32:00,1.10803,1.10811,1.10789,1.10799,10400000.0
2007-01-25 17:33:00,1.10808,1.10849,1.10801,1.10849,22800000.0
2007-01-25 17:34:00,1.10807,1.10866,1.10792,1.10829,15800000.0
2007-01-25 17:36:00,1.10859,1.10859,1.10816,1.10829,21000000.0
2007-01-25 17:37:00,1.10851,1.10851,1.10832,1.10837,9200000.0
2007-01-25 17:38:00,1.10815,1.10815,1.10788,1.10788,4000000.0
2007-01-25 17:39:00,1.10812,1.10841,1.10799,1.10823,10800000.0
2007-01-25 17:40:00,1.10826,1.10864,1.10814,1.10864,14600000.0
2007-01-25 17:41:00,1.1085,1.10902,1.1085,1.10891,15000000.0
2007-01-25 17:42:00,1.10921,1.10921,1.10849,1.10849,20800000.0
2007-01-25 17:43:00,1.10882,1.10903,1.10856,1.10871,21200000.0
2007-01-25 17:44:00,1.10893,1.10922,1.10877,1.10922,13400000.0
2007-01-25 17:45:00,1.10913,1.10932,1.10898,1.10921,6200000.0
2007-01-25 17:46:00,1.10915,1.1094,1.10879,1.1089,27600000.0
2007-01-25 17:47:00,1.10901,1.10912,1.10863,1.10912,31400000.0
2007-01-25 17:48:00,1.10907,1.10917,1.1089,1.109,14400000.0
2007-01-25 17:49:00,1.10881,1.10921,1.10881,1.10921,19800000.0
2007-01-25 17:50:00,1.1091,1.1092,1.10881,1.10897,13800000.0
2007-01-25 17:51:00,1.10922,1.10922,1.10919,1.10919,2600000.0
2007-01-25 17:52:00,1.10944,1.10967,1.10928,1.10967,18600000.0
2007-01-25 17:53:00,1.10934,1.10954,1.10928,1.10945,31400000.0
2007-01-25 17:54:00,1.10929,1.10956,1.10929,1.10954,8600000.0
2007-01-25 17:55:00,1.10929,1.10965,1.10929,1.10965,21200000.0
2007-01-25 17:56:00,1.10991,1.10991,1.10914,1.10952,25000000.0
2007-01-25 17:57:00,1.10947,1.10977,1.10932,1.10932,17000000.0
2007-01-25 17:58:00,1.10912,1.10966,1.10912,1.10944,11400000.0
2007-01-25 17:59:00,1.10982,1.11037,1.10982,1.11026,13200000.0
2007-01-25 18:00:00,1.10954,1.10954,1.10912,1.10935,20800000.0
2007-01-25 18:01:00,1.10974,1.10974,1.10934,1.10972,10600000.0
2007-01-25 18:02:00,1.10946,1.10987,1.10941,1.10941,21000000.0
2007-01-25 18:03:00,1.1092,1.10961,1.1092,1.10951,9400000.0
2007-01-25 18:04:00,1.10939,1.10955,1.10914,1.10917,11600000.0
2007-01-25 18:05:00,1.10909,1.10939,1.10904,1.10904,19200000.0
2007-01-25 18:06:00,1.10925,1.10975,1.10925,1.10975,8400000.0
2007-01-25 18:07:00,1.1097,1.10997,1.10956,1.10964,9200000.0
2007-01-25 18:08:00,1.11021,1.11021,1.10976,1.11001,6800000.0
2007-01-25 18:09:00,1.11026,1.1104,1.10981,1.10993,11600000.0
2007-01-25 18:10:00,1.11009,1.11043,1.10993,1.10993,10600000.0
2007-01-25 18:11:00,1.11029,1.11029,1.10981,1.11,9000000.0
2007-01-25 18:12:00,1.10981,1.1102,1.10976,1.11005,8800000.0
2007-01-25 18:13:00,1.10984,1.11014,1.10964,1.10977,13000000.0
2007-01-25 18:14:00,1.11001,1.11001,1.10948,1.10948,15400000.0
2007-01-25 18:15:00,1.10975,1.11027,1.10959,1.11027,18600000.0
2007-01-25 18:16:00,1.10989,1.11042,1.10976,1.10976,18400000.0
2007-01-25 18:17:00,1.11012,1.11041,1.1097,1.11031,18400000.0
2007-01-25 18:18:00,1.10997,1.11035,1.10997,1.11035,6600000.0
2007-01-25 18:19:00,1.11035,1.11035,1.10984,1.11009,13000000.0
2007-01-25 18:20:00,1.11041,1.11074,1.11027,1.11042,9400000.0
2007-01-25 18:21:00,1.11001,1.11028,1.10983,1.11028,11600000.0
2007-01-25 18:22:00,1.10994,1.10994,1.10962,1.10962,7400000.0
2007-01-25 18:23:00,1.10945,1.10959,1.10926,1.10935,22400000.0
2007-01-25 18:24:00,1.10996,1.1105,1.10956,1.11041,12400000.0
2007-01-25 18:25:00,1.11105,1.1113,1.11061,1.11093,16400000.0
2007-01-25 18:26:00,1.10956,1.10956,1.10906,1.10911,8600000.0
2007-01-25 18:27:00,1.10969,1.11033,1.10969,1.11033,14600000.0
2007-01-25 18:28:00,1.11004,1.11053,1.10995,1.10995,11600000.0
2007-01-25 18:29:00,1.10949,1.10994,1.10949,1.10975,25000000.0
2007-01-25 18:30:00,1.10992,1.10997,1.10938,1.10967,14400000.0
2007-01-25 18:31:00,1.10984,1.10984,1.10957,1.10965,10400000.0
2007-01-25 18:32:00,1.10997,1.11039,1.10951,1.11039,16400000.0
2007-01-25 18:33:00,1.11018,1.11018,1.10989,1.10989,13800000.0
2007-01-25 18:34:00,1.10992,1.11016,1.10975,1.10975,19200000.0
2007-01-25 18:35:00,1.10941,1.10958,1.10941,1.10956,8200000.0
2007-01-25 18:36:00,1.10941,1.10965,1.10941,1.10965,2600000.0
2007-01-25 18:37:00,1.11001,1.11011,1.10994,1.11011,11400000.0
2007-01-25 18:38:00,1.11032,1.11064,1.11032,1.11064,5400000.0
2007-01-25 18:39:00,1.11049,1.11057,1.1103,1.11057,8400000.0
2007-01-25 18:40:00,1.11011,1.11075,1.11011,1.11032,24400000.0
2007-01-25 18:41:00,1.10999,1.11055,1.10985,1.11043,16200000.0
2007-01-25 18:42:00,1.11054,1.11087,1.11051,1.11059,14200000.0
2007-01-25 18:43:00,1.11061,1.11088,1.11038,1.11038,17600000.0
2007-01-25 18:44:00,1.11044,1.11065,1.1103,1.11065,15400000.0
2007-01-25 18:45:00,1.1105,1.11062,1.10992,1.10992,15600000.0
2007-01-25 18:46:00,1.11064,1.11064,1.10983,1.11022,22000000.0
2007-01-25 18:47:00,1.10994,1.11027,1.1099,1.11027,10600000.0
2007-01-25 18:48:00,1.11027,1.11027,1.10977,1.10991,16400000.0
2007-01-25 18:49:00,1.10974,1.11012,1.10974,1.10995,16400000.0
2007-01-25 18:50:00,1.11016,1.11027,1.1098,1.10991,12200000.0
2007-01-25 18:51:00,1.1099,1.11004,1.1096,1.11004,8400000.0
2007-01-25 18:52:00,1.10996,1.11042,1.10987,1.11042,15600000.0
2007-01-25 18:53:00,1.11027,1.11078,1.10998,1.11034,11600000.0
2007-01-25 18:54:00,1.11056,1.1109,1.11056,1.1109,8000000.0
2007-01-25 18:55:00,1.11062,1.11094,1.11062,1.11082,8600000.0
2007-01-25 18:56:00,1.11074,1.11074,1.11024,1.11068,10200000.0
2007-01-25 18:57:00,1.1105,1.11127,1.11015,1.11127,8200000.0
2007-01-25 18:58:00,1.11082,1.11082,1.11056,1.11056,10600000.0
2007-01-25 18:59:00,1.11041,1.11041,1.10999,1.11012,6800000.0
2007-01-25 19:00:00,1.11008,1.11037,1.10991,1.11012,11000000.0
2007-01-25 19:01:00,1.11002,1.11078,1.10968,1.11,20600000.0
2007-01-25 19:02:00,1.10991,1.11032,1.10976,1.1099,22200000.0
2007-01-25 19:03:00,1.10952,1.10953,1.10925,1.10925,9800000.0
2007-01-25 19:04:00,1.10978,1.10999,1.1094,1.10954,10600000.0
2007-01-25 19:05:00,1.10942,1.10971,1.10938,1.10971,15800000.0
2007-01-25 19:07:00,1.1093,1.11006,1.1093,1.10951,15400000.0
2007-01-25 19:08:00,1.10948,1.10973,1.10929,1.10929,37400000.0
2007-01-25 19:10:00,1.10943,1.1095,1.10921,1.10937,15400000.0
2007-01-25 19:11:00,1.10919,1.10968,1.10919,1.10937,11200000.0
2007-01-25 19:12:00,1.10947,1.10958,1.10903,1.10903,9400000.0
2007-01-25 19:13:00,1.10914,1.10967,1.10914,1.10934,24000000.0
2007-01-25 19:14:00,1.10935,1.10948,1.10925,1.10925,23000000.0
2007-01-25 19:15:00,1.10973,1.1098,1.10929,1.10942,17400000.0
2007-01-25 19:16:00,1.10971,1.10988,1.10936,1.1097,29000000.0
2007-01-25 19:17:00,1.10937,1.10995,1.10937,1.1096,20000000.0
2007-01-25 19:18:00,1.10949,1.10987,1.10937,1.10987,17000000.0
2007-01-25 19:19:00,1.10912,1.10912,1.10894,1.10894,7800000.0
2007-01-25 19:20:00,1.10905,1.10931,1.10901,1.1092,13200000.0
2007-01-25 19:21:00,1.10899,1.10919,1.10886,1.10886,10400000.0
2007-01-25 19:22:00,1.10908,1.1095,1.10888,1.1095,15400000.0
2007-01-25 19:23:00,1.10912,1.10929,1.10904,1.10904,25000000.0
2007-01-25 19:24:00,1.10922,1.10933,1.10892,1.10921,6800000.0
2007-01-25 19:25:00,1.10909,1.10951,1.10909,1.10951,20200000.0
2007-01-25 19:27:00,1.10933,1.10952,1.10909,1.10917,8400000.0
2007-01-25 19:28:00,1.10922,1.10963,1.10899,1.10935,21800000.0
2007-01-25 19:30:00,1.10927,1.10928,1.1091,1.1091,6800000.0
2007-01-25 19:31:00,1.10899,1.10925,1.10899,1.10913,18600000.0
2007-01-25 19:34:00,1.10921,1.10921,1.10902,1.10912,9800000.0
2007-01-25 19:35:00,1.10911,1.10944,1.10899,1.10919,16200000.0
2007-01-25 19:36:00,1.10895,1.10937,1.10895,1.10909,9400000.0
2007-01-25 19:37:00,1.10889,1.10904,1.10886,1.10886,9000000.0
2007-01-25 19:39:00,1.10918,1.10966,1.10895,1.10966,8800000.0
2007-01-25 19:40:00,1.10935,1.10948,1.10919,1.10921,17800000.0
2007-01-25 19:41:00,1.10906,1.10962,1.10906,1.10919,9600000.0
2007-01-25 19:42:00,1.10885,1.10918,1.10885,1.10913,19200000.0
2007-01-25 19:43:00,1.1092,1.10943,1.10902,1.10902,17600000.0
2007-01-25 19:44:00,1.10878,1.10938,1.10878,1.10902,41800000.0
2007-01-25 19:45:00,1.10897,1.10929,1.10894,1.10921,18400000.0
2007-01-25 19:47:00,1.10936,1.1097,1.10934,1.10934,15400000.0
2007-01-25 19:48:00,1.10919,1.10946,1.10913,1.10946,21000000.0
2007-01-25 19:49:00,1.10917,1.10947,1.10881,1.10914,15200000.0
2007-01-25 19:50:00,1.1092,1.1092,1.10894,1.10916,10400000.0
2007-01-25 19:53:00,1.10908,1.1091,1.10876,1.10904,15400000.0
2007-01-25 19:56:00,1.10924,1.10954,1.10893,1.1091,11800000.0
2007-01-25 19:57:00,1.10859,1.10904,1.10859,1.10893,11000000.0
2007-01-25 19:58:00,1.10884,1.10898,1.10884,1.10898,3200000.0
2007-01-25 19:59:00,1.10921,1.10941,1.10904,1.10904,15800000.0
2007-01-25 20:00:00,1.10922,1.10922,1.10912,1.10912,2600000.0
2007-01-25 20:01:00,1.10937,1.10937,1.10895,1.10895,3200000.0
2007-01-25 20:03:00,1.10867,1.10931,1.10867,1.10896,12200000.0
2007-01-25 20:05:00,1.10875,1.10884,1.10875,1.10882,11800000.0
2007-01-25 20:06:00,1.10897,1.10905,1.10896,1.10896,14600000.0
2007-01-25 20:07:00,1.10901,1.10901,1.10873,1.10892,10200000.0
2007-01-25 20:08:00,1.10927,1.10979,1.10927,1.10979,3200000.0
2007-01-25 20:09:00,1.10927,1.1096,1.10917,1.10917,12200000.0
2007-01-25 20:10:00,1.10885,1.1092,1.10874,1.10885,13600000.0
2007-01-25 20:12:00,1.10907,1.10935,1.10902,1.10902,9600000.0
2007-01-25 20:13:00,1.1091,1.10915,1.10881,1.10885,17800000.0
2007-01-25 20:14:00,1.10907,1.10908,1.10897,1.10905,9800000.0
2007-01-25 20:15:00,1.10905,1.10927,1.10894,1.10927,22000000.0
2007-01-25 20:21:00,1.109,1.10928,1.10893,1.10928,10400000.0
2007-01-25 20:22:00,1.10929,1.10965,1.1089,1.10943,14800000.0
2007-01-25 20:23:00,1.10942,1.10952,1.10939,1.10952,6400000.0
2007-01-25 20:24:00,1.10913,1.10945,1.10913,1.10945,5600000.0
2007-01-25 20:25:00,1.10976,1.10993,1.10959,1.10986,12200000.0
2007-01-25 20:26:00,1.10992,1.11001,1.10967,1.10967,10600000.0
2007-01-25 20:27:00,1.10967,1.11016,1.10955,1.10966,8400000.0
2007-01-25 20:30:00,1.10933,1.10987,1.10933,1.10961,16400000.0
2007-01-25 20:33:00,1.10955,1.1097,1.10945,1.10947,18800000.0
2007-01-25 20:34:00,1.10973,1.10973,1.10953,1.10955,4200000.0
2007-01-25 20:35:00,1.1095,1.10985,1.1095,1.10977,12600000.0
2007-01-25 20:36:00,1.10973,1.11014,1.10973,1.10993,17200000.0
2007-01-25 20:37:00,1.10981,1.11003,1.10981,1.11003,8400000.0
2007-01-25 20:38:00,1.10963,1.10997,1.1095,1.1095,11000000.0
2007-01-25 20:39:00,1.10968,1.11001,1.10945,1.10945,9200000.0
2007-01-25 20:40:00,1.1098,1.10988,1.10944,1.10944,12400000.0
2007-01-25 20:41:00,1.1097,1.1101,1.10949,1.10949,11600000.0
2007-01-25 20:42:00,1.11001,1.1101,1.10982,1.10982,5000000.0
2007-01-25 20:43:00,1.10982,1.10982,1.10927,1.10927,7200000.0
2007-01-25 20:44:00,1.10988,1.10988,1.10987,1.10987,2000000.0
2007-01-25 20:45:00,1.10959,1.11004,1.10935,1.11004,21600000.0
2007-01-25 20:46:00,1.11017,1.11017,1.10987,1.10987,4200000.0
2007-01-25 20:47:00,1.11003,1.11018,1.11,1.11006,8400000.0
2007-01-25 20:48:00,1.11014,1.11014,1.10989,1.10989,21200000.0
2007-01-25 20:49:00,1.11023,1.1103,1.11008,1.11022,14800000.0
2007-01-25 20:50:00,1.11035,1.11035,1.1099,1.11007,10800000.0
2007-01-25 20:51:00,1.1101,1.11047,1.10991,1.11024,16800000.0
2007-01-25 20:52:00,1.10989,1.11033,1.10989,1.11024,10400000.0
2007-01-25 20:53:00,1.11017,1.11038,1.11017,1.11035,14000000.0
2007-01-25 20:54:00,1.11027,1.11045,1.11025,1.11045,25400000.0
2007-01-25 20:55:00,1.1104,1.11072,1.11029,1.11029,11000000.0
2007-01-25 20:56:00,1.11038,1.11072,1.11027,1.11059,23400000.0
2007-01-25 20:57:00,1.11033,1.11047,1.11003,1.11015,16600000.0
2007-01-25 20:58:00,1.11026,1.11099,1.11026,1.11043,20600000.0
2007-01-25 20:59:00,1.11054,1.11077,1.11054,1.11077,5600000.0
2007-01-25 21:00:00,1.1104,1.11067,1.1104,1.11067,12800000.0
2007-01-25 21:01:00,1.11072,1.11072,1.11023,1.11023,7600000.0
2007-01-25 21:02:00,1.11012,1.11078,1.11012,1.11053,5800000.0
2007-01-25 21:03:00,1.11136,1.11136,1.11062,1.11062,21400000.0
2007-01-25 21:04:00,1.11056,1.11103,1.11056,1.11068,9600000.0
2007-01-25 21:05:00,1.11054,1.11066,1.1104,1.11066,25600000.0
2007-01-25 21:06:00,1.11075,1.11104,1.11067,1.11067,6400000.0
2007-01-25 21:07:00,1.11106,1.11106,1.11017,1.11017,20000000.0
2007-01-25 21:08:00,1.1108,1.1108,1.11047,1.11066,14600000.0
2007-01-25 21:09:00,1.11058,1.11058,1.10982,1.10983,8400000.0
2007-01-25 21:10:00,1.10981,1.11013,1.10981,1.11013,11400000.0
2007-01-25 21:11:00,1.1102,1.1102,1.10982,1.10995,12800000.0
2007-01-25 21:12:00,1.1098,1.10988,1.10944,1.10944,15800000.0
2007-01-25 21:13:00,1.10934,1.1102,1.10934,1.11013,11600000.0
2007-01-25 21:14:00,1.11059,1.11087,1.11055,1.11057,18400000.0
2007-01-25 21:15:00,1.11046,1.11052,1.11011,1.11022,13200000.0
2007-01-25 21:16:00,1.11032,1.11032,1.10989,1.11004,8800000.0
2007-01-25 21:17:00,1.11029,1.11043,1.11013,1.11027,8400000.0
2007-01-25 21:18:00,1.11008,1.11031,1.10988,1.10993,11400000.0
2007-01-25 21:19:00,1.11007,1.11019,1.10986,1.10986,11400000.0
2007-01-25 21:21:00,1.11005,1.11035,1.10986,1.11027,7800000.0
2007-01-25 21:22:00,1.11002,1.11034,1.10966,1.10966,32800000.0
2007-01-25 21:23:00,1.10962,1.10973,1.10946,1.10946,9000000.0
2007-01-25 21:24:00,1.10965,1.10987,1.10955,1.10965,16400000.0
2007-01-25 21:25:00,1.10921,1.10989,1.10921,1.10948,8600000.0
2007-01-25 21:26:00,1.10921,1.10984,1.10921,1.10957,21000000.0
2007-01-25 21:27:00,1.10951,1.11023,1.10951,1.10997,21000000.0
2007-01-25 21:28:00,1.10952,1.10985,1.1093,1.10963,20400000.0
2007-01-25 21:29:00,1.11,1.11007,1.1098,1.10985,14200000.0
2007-01-25 21:30:00,1.10959,1.10974,1.10907,1.10907,23200000.0
2007-01-25 21:31:00,1.10901,1.10903,1.10901,1.10903,5600000.0
2007-01-25 21:32:00,1.10927,1.10975,1.10918,1.10963,13200000.0
2007-01-25 21:33:00,1.10942,1.10961,1.10899,1.10937,13200000.0
2007-01-25 21:34:00,1.10916,1.10929,1.10882,1.10915,25000000.0
2007-01-25 21:35:00,1.1086,1.10896,1.10834,1.10896,23000000.0
2007-01-25 21:36:00,1.10895,1.10927,1.10859,1.10923,9600000.0
2007-01-25 21:37:00,1.10881,1.10932,1.10848,1.10903,7400000.0
2007-01-25 21:38:00,1.10848,1.1093,1.10848,1.1093,16200000.0
2007-01-25 21:39:00,1.10952,1.11038,1.10952,1.11038,5000000.0
2007-01-25 21:40:00,1.11014,1.11057,1.11014,1.11017,17600000.0
2007-01-25 21:41:00,1.11007,1.11007,1.10966,1.10987,19000000.0
2007-01-25 21:42:00,1.10994,1.1102,1.10988,1.10994,8800000.0
2007-01-25 21:43:00,1.10995,1.11041,1.10995,1.11041,5600000.0
2007-01-25 21:44:00,1.10981,1.11001,1.10972,1.11001,13800000.0
2007-01-25 21:45:00,1.11014,1.1102,1.11003,1.11003,11200000.0
2007-01-25 21:46:00,1.10979,1.11019,1.10962,1.11,10800000.0
2007-01-25 21:47:00,1.1101,1.11037,1.10967,1.11003,21400000.0
2007-01-25 21:48:00,1.10997,1.11042,1.1099,1.1099,16200000.0
2007-01-25 21:49:00,1.10971,1.11026,1.10967,1.10967,12400000.0
2007-01-25 21:50:00,1.10946,1.10964,1.10927,1.10934,13800000.0
2007-01-25 21:51:00,1.10915,1.10958,1.10915,1.1095,16000000.0
2007-01-25 21:52:00,1.10928,1.10964,1.10927,1.10951,9000000.0
2007-01-25 21:53:00,1.10907,1.10932,1.10886,1.10932,6600000.0
2007-01-25 21:54:00,1.10874,1.10889,1.10852,1.10878,24200000.0
2007-01-25 21:56:00,1.10867,1.10901,1.10867,1.10901,3600000.0
2007-01-25 21:57:00,1.10894,1.1092,1.10876,1.10919,6800000.0
2007-01-25 21:58:00,1.10875,1.10875,1.10853,1.10853,3200000.0
2007-01-25 21:59:00,1.10826,1.10864,1.10826,1.10836,10600000.0
2007-01-25 22:00:00,1.10856,1.10875,1.10833,1.10875,10600000.0
2007-01-25 22:01:00,1.10849,1.10897,1.10836,1.10842,12800000.0
2007-01-25 22:02:00,1.10836,1.10893,1.10836,1.10857,10400000.0
2007-01-25 22:03:00,1.10892,1.10919,1.10882,1.10917,12200000.0
2007-01-25 22:04:00,1.10905,1.10909,1.10875,1.10875,17600000.0
2007-01-25 22:05:00,1.10887,1.10917,1.10878,1.10907,8400000.0
2007-01-25 22:07:00,1.10914,1.10918,1.10885,1.10885,14800000.0
2007-01-25 22:08:00,1.10939,1.10961,1.10915,1.10936,13400000.0
2007-01-25 22:10:00,1.10922,1.1094,1.10905,1.10927,24400000.0
2007-01-25 22:11:00,1.10918,1.10943,1.10912,1.10922,21400000.0
2007-01-25 22:12:00,1.10957,1.10957,1.10912,1.1093,13400000.0
2007-01-25 22:13:00,1.10929,1.10929,1.10884,1.10896,5800000.0
2007-01-25 22:14:00,1.10942,1.10942,1.10881,1.10915,18000000.0
2007-01-25 22:15:00,1.10932,1.1094,1.10932,1.1094,3200000.0
2007-01-25 22:16:00,1.10958,1.10958,1.10942,1.10946,7000000.0
2007-01-25 22:17:00,1.10954,1.10954,1.10926,1.10926,8000000.0
2007-01-25 22:18:00,1.10937,1.10998,1.10937,1.10986,23200000.0
2007-01-25 22:19:00,1.10937,1.10978,1.10926,1.10929,10600000.0
2007-01-25 22:20:00,1.10954,1.10962,1.10919,1.10962,11000000.0
2007-01-25 22:21:00,1.10983,1.10993,1.10934,1.1097,5800000.0
2007-01-25 22:23:00,1.10938,1.10971,1.10938,1.10971,5400000.0
2007-01-25 22:24:00,1.1093,1.1095,1.1093,1.10941,6200000.0
2007-01-25 22:25:00,1.10957,1.10957,1.10892,1.10915,13600000.0
2007-01-25 22:26:00,1.10869,1.10912,1.10865,1.10891,9800000.0
2007-01-25 22:31:00,1.10906,1.10906,1.10885,1.10905,12800000.0
2007-01-25 22:33:00,1.10896,1.10923,1.10896,1.10923,2600000.0
2007-01-25 22:34:00,1.10924,1.10936,1.10924,1.10924,9000000.0
2007-01-25 22:37:00,1.10897,1.10924,1.10897,1.10906,7200000.0
2007-01-25 22:38:00,1.1088,1.1095,1.1088,1.109,8400000.0
2007-01-25 22:39:00,1.10905,1.10952,1.10905,1.10952,12000000.0
2007-01-25 22:40:00,1.1094,1.1094,1.10908,1.10908,14200000.0
2007-01-25 22:41:00,1.10889,1.1095,1.10889,1.10925,14600000.0
2007-01-25 22:42:00,1.10915,1.10959,1.109,1.10911,16800000.0
2007-01-25 22:44:00,1.10929,1.10969,1.10907,1.10907,5000000.0
2007-01-25 22:45:00,1.10904,1.10947,1.10904,1.10934,14400000.0
2007-01-25 22:46:00,1.10883,1.10883,1.10865,1.10865,16800000.0
2007-01-25 22:47:00,1.1089,1.10929,1.10887,1.10929,10200000.0
2007-01-25 22:48:00,1.10935,1.10935,1.10897,1.10897,2000000.0
2007-01-25 22:49:00,1.10902,1.10935,1.10899,1.10935,8200000.0
2007-01-25 22:50:00,1.10923,1.10923,1.10889,1.10898,16800000.0
2007-01-25 22:51:00,1.10895,1.10931,1.10895,1.10913,23800000.0
2007-01-25 22:52:00,1.10905,1.10905,1.10877,1.10878,15400000.0
2007-01-25 22:53:00,1.10864,1.10891,1.10849,1.10891,9400000.0
2007-01-25 22:54:00,1.10887,1.10895,1.10876,1.10876,4200000.0
2007-01-25 22:56:00,1.10873,1.10873,1.10843,1.10843,3200000.0
2007-01-25 22:57:00,1.10834,1.10891,1.10831,1.10837,18600000.0
2007-01-25 22:58:00,1.10876,1.10876,1.10802,1.10846,11800000.0
2007-01-25 23:00:00,1.10875,1.10875,1.10837,1.10837,4200000.0
2007-01-25 23:01:00,1.10902,1.10905,1.1087,1.1087,15800000.0
2007-01-25 23:02:00,1.109,1.10923,1.109,1.10923,4000000.0
2007-01-25 23:03:00,1.10919,1.10919,1.10885,1.10905,15000000.0
2007-01-25 23:04:00,1.10967,1.10967,1.10901,1.10901,5600000.0
2007-01-25 23:05:00,1.1092,1.10958,1.1092,1.10958,7800000.0
2007-01-25 23:06:00,1.10981,1.10981,1.10911,1.10911,13800000.0
2007-01-25 23:07:00,1.10946,1.10967,1.10916,1.10927,8200000.0
2007-01-25 23:08:00,1.10927,1.10932,1.10881,1.10888,18400000.0
2007-01-25 23:09:00,1.10919,1.10919,1.10876,1.1089,12000000.0
2007-01-25 23:10:00,1.10913,1.10941,1.10872,1.10937,26000000.0
2007-01-25 23:11:00,1.10891,1.10916,1.10876,1.10899,24200000.0
2007-01-25 23:12:00,1.10862,1.10916,1.10862,1.109,11000000.0
2007-01-25 23:13:00,1.10899,1.10922,1.10899,1.10922,4000000.0
2007-01-25 23:15:00,1.10963,1.11034,1.109,1.11034,22000000.0
2007-01-25 23:16:00,1.11038,1.11061,1.11018,1.11018,16800000.0
2007-01-25 23:17:00,1.11053,1.11087,1.11024,1.11038,23000000.0
2007-01-25 23:18:00,1.11012,1.11039,1.11012,1.11016,6400000.0
2007-01-25 23:19:00,1.11037,1.11044,1.10997,1.11044,13400000.0
2007-01-25 23:20:00,1.11032,1.11068,1.11028,1.1106,13200000.0
2007-01-25 23:21:00,1.11024,1.11046,1.11017,1.11017,13400000.0
2007-01-25 23:22:00,1.10989,1.1103,1.10989,1.1103,3600000.0
2007-01-25 23:23:00,1.11018,1.11021,1.11011,1.11021,7800000.0
2007-01-25 23:24:00,1.10986,1.11019,1.10966,1.11014,7800000.0
2007-01-25 23:25:00,1.11033,1.11033,1.1096,1.10988,26600000.0
2007-01-25 23:27:00,1.11009,1.11067,1.11007,1.11007,20200000.0
2007-01-25 23:28:00,1.10996,1.11012,1.10994,1.10999,12400000.0
2007-01-25 23:30:00,1.11023,1.11025,1.10997,1.10997,4600000.0
2007-01-25 23:31:00,1.10997,1.11014,1.10963,1.10983,15800000.0
2007-01-25 23:32:00,1.11003,1.11033,1.10991,1.11033,11600000.0
2007-01-25 23:33:00,1.11027,1.11055,1.1102,1.11026,16800000.0
2007-01-25 23:34:00,1.11047,1.11049,1.11009,1.11012,15600000.0
2007-01-25 23:36:00,1.11012,1.11026,1.10988,1.10988,8400000.0
2007-01-25 23:37:00,1.11048,1.11056,1.11048,1.11056,3200000.0
2007-01-25 23:38:00,1.11057,1.11076,1.11023,1.11023,21000000.0
2007-01-25 23:39:00,1.11028,1.1104,1.11011,1.11011,13000000.0
2007-01-25 23:40:00,1.11014,1.11057,1.11014,1.11057,19600000.0
2007-01-25 23:41:00,1.11025,1.11025,1.10976,1.1098,8800000.0
2007-01-25 23:42:00,1.11043,1.11043,1.10984,1.11005,7800000.0
2007-01-25 23:44:00,1.11,1.11031,1.11,1.11006,7400000.0
2007-01-25 23:45:00,1.11035,1.11053,1.10991,1.11053,14000000.0
2007-01-25 23:46:00,1.11067,1.11079,1.11027,1.11041,19000000.0
2007-01-25 23:47:00,1.11039,1.11045,1.11039,1.11045,12200000.0
2007-01-25 23:48:00,1.11037,1.1107,1.10998,1.10999,12400000.0
2007-01-25 23:49:00,1.11,1.11031,1.10992,1.11031,15200000.0
2007-01-25 23:50:00,1.11022,1.11036,1.10988,1.10988,18600000.0
2007-01-25 23:51:00,1.10976,1.11009,1.10948,1.10948,19600000.0
2007-01-25 23:52:00,1.10968,1.10968,1.10869,1.10912,13800000.0
2007-01-25 23:53:00,1.10922,1.10952,1.10906,1.10906,10200000.0
2007-01-25 23:54:00,1.10898,1.10941,1.10889,1.10896,13000000.0
2007-01-25 23:55:00,1.1088,1.10905,1.10866,1.10905,32000000.0
2007-01-25 23:56:00,1.10903,1.10926,1.10881,1.10893,11800000.0
2007-01-25 23:57:00,1.10931,1.10931,1.10906,1.10928,3600000.0
2007-01-25 23:58:00,1.1092,1.1092,1.10846,1.10895,6800000.0
2007-01-25 23:59:00,1.10906,1.10906,1.1088,1.10897,6200000.0
2007-01-26 00:00:00,1.10896,1.10909,1.10848,1.10848,12600000.0
2007-01-26 00:01:00,1.10895,1.10973,1.10895,1.10973,17200000.0
2007-01-26 00:02:00,1.10987,1.10987,1.10916,1.10916,16200000.0
2007-01-26 00:03:00,1.1094,1.10955,1.109,1.1091,25600000.0
2007-01-26 00:04:00,1.10924,1.10965,1.10912,1.10962,9000000.0
2007-01-26 00:05:00,1.10935,1.10958,1.10934,1.10951,10600000.0
2007-01-26 00:06:00,1.10977,1.10984,1.10971,1.10971,3600000.0
2007-01-26 00:07:00,1.10964,1.11008,1.10964,1.10966,16200000.0
2007-01-26 00:08:00,1.10967,1.10996,1.10954,1.10958,13800000.0
2007-01-26 00:09:00,1.10963,1.11002,1.10932,1.10948,10600000.0
2007-01-26 00:10:00,1.10958,1.10958,1.10922,1.10922,3200000.0
2007-01-26 00:11:00,1.10882,1.10921,1.10874,1.10921,25000000.0
2007-01-26 00:12:00,1.1093,1.10972,1.1093,1.10972,3200000.0
2007-01-26 00:13:00,1.10994,1.11012,1.10984,1.10984,9600000.0
2007-01-26 00:14:00,1.10971,1.11018,1.10947,1.11018,16200000.0
2007-01-26 00:15:00,1.10996,1.11039,1.10985,1.10985,20800000.0
2007-01-26 00:16:00,1.10955,1.10995,1.10955,1.10995,20000000.0
2007-01-26 00:17:00,1.10969,1.11011,1.10969,1.10992,10200000.0
2007-01-26 00:18:00,1.10938,1.10991,1.10938,1.10991,18600000.0
2007-01-26 00:19:00,1.1095,1.10996,1.1095,1.10987,25400000.0
2007-01-26 00:21:00,1.10976,1.10976,1.10957,1.10957,4600000.0
2007-01-26 00:22:00,1.10946,1.10988,1.10942,1.10988,8200000.0
2007-01-26 00:23:00,1.10962,1.10965,1.10962,1.10965,5000000.0
2007-01-26 00:25:00,1.11015,1.11015,1.10939,1.10939,8400000.0
2007-01-26 00:27:00,1.10936,1.1095,1.10936,1.1095,9000000.0
2007-01-26 00:28:00,1.10932,1.10936,1.10925,1.10936,6400000.0
2007-01-26 00:29:00,1.10942,1.10966,1.10909,1.10966,9600000.0
2007-01-26 00:30:00,1.10926,1.10988,1.10903,1.10927,19000000.0
2007-01-26 00:31:00,1.10937,1.10974,1.10937,1.10969,20400000.0
2007-01-26 00:32:00,1.11017,1.11017,1.1096,1.10984,9200000.0
2007-01-26 00:33:00,1.10986,1.10986,1.1095,1.10977,10000000.0
2007-01-26 00:35:00,1.11002,1.11002,1.10961,1.1099,9600000.0
2007-01-26 00:36:00,1.11003,1.11003,1.10973,1.10978,11800000.0
2007-01-26 00:37:00,1.10987,1.10987,1.10941,1.10972,13800000.0
2007-01-26 00:38:00,1.10955,1.10998,1.10955,1.10998,10400000.0
2007-01-26 00:39:00,1.1101,1.11011,1.10991,1.10994,14400000.0
2007-01-26 00:40:00,1.1096,1.10985,1.10919,1.10942,8200000.0
2007-01-26 00:41:00,1.1095,1.11,1.1095,1.10973,9200000.0
2007-01-26 00:42:00,1.10998,1.11014,1.10965,1.10996,22800000.0
2007-01-26 00:43:00,1.10989,1.11004,1.10942,1.11004,5600000.0
2007-01-26 00:44:00,1.10971,1.10971,1.10939,1.10955,22800000.0
2007-01-26 00:45:00,1.10986,1.10986,1.10906,1.10923,19400000.0
2007-01-26 00:46:00,1.10985,1.11006,1.10963,1.10995,12800000.0
2007-01-26 00:47:00,1.10959,1.10994,1.10933,1.10971,13800000.0
2007-01-26 00:48:00,1.10971,1.10973,1.10964,1.10968,15400000.0
2007-01-26 00:50:00,1.10945,1.10947,1.10903,1.10903,10800000.0
2007-01-26 00:51:00,1.10913,1.10913,1.10899,1.10899,2600000.0
2007-01-26 00:52:00,1.10958,1.10962,1.10941,1.10962,15400000.0
2007-01-26 00:53:00,1.10909,1.10909,1.10891,1.10891,4800000.0
2007-01-26 00:54:00,1.10863,1.10886,1.1083,1.1083,21000000.0
2007-01-26 00:55:00,1.10831,1.10845,1.108,1.10828,8800000.0
2007-01-26 00:56:00,1.1081,1.10882,1.10799,1.10811,13600000.0
2007-01-26 00:57:00,1.10852,1.10852,1.10781,1.1083,16200000.0
2007-01-26 00:58:00,1.10808,1.10834,1.10803,1.10818,20200000.0
2007-01-26 01:00:00,1.10832,1.10886,1.10802,1.10886,24400000.0
2007-01-26 01:01:00,1.1084,1.1088,1.10793,1.10829,17200000.0
2007-01-26 01:02:00,1.10813,1.10872,1.10811,1.1082,16400000.0
2007-01-26 01:03:00,1.10842,1.10894,1.10842,1.10894,12800000.0
2007-01-26 01:04:00,1.10914,1.10929,1.10882,1.10905,13600000.0
2007-01-26 01:05:00,1.10918,1.10952,1.10916,1.10932,30800000.0
2007-01-26 01:06:00,1.10911,1.10944,1.10888,1.10944,20200000.0
2007-01-26 01:08:00,1.1094,1.1094,1.10936,1.10936,3200000.0
2007-01-26 01:09:00,1.10888,1.10922,1.10869,1.10869,13400000.0
2007-01-26 01:10:00,1.10936,1.10938,1.10921,1.10922,9800000.0
2007-01-26 01:11:00,1.10905,1.1094,1.10905,1.10925,11200000.0
2007-01-26 01:14:00,1.10936,1.10953,1.10919,1.1093,15200000.0
2007-01-26 01:15:00,1.10906,1.10935,1.10906,1.10935,10000000.0
2007-01-26 01:16:00,1.10924,1.10937,1.10908,1.10914,10200000.0
2007-01-26 01:17:00,1.10919,1.10949,1.1091,1.10949,16800000.0
2007-01-26 01:18:00,1.1093,1.1093,1.10927,1.10927,3200000.0
2007-01-26 01:19:00,1.10898,1.10898,1.10836,1.1088,26800000.0
2007-01-26 01:20:00,1.10899,1.10905,1.10866,1.10877,18000000.0
2007-01-26 01:21:00,1.10885,1.1091,1.10845,1.1091,28400000.0
2007-01-26 01:22:00,1.10863,1.10864,1.10821,1.10828,28400000.0
2007-01-26 01:23:00,1.10859,1.10861,1.1083,1.10854,13200000.0
2007-01-26 01:24:00,1.10869,1.10876,1.10852,1.1087,18600000.0
2007-01-26 01:26:00,1.10873,1.10889,1.10873,1.10877,12400000.0
2007-01-26 01:27:00,1.1083,1.10842,1.10804,1.10822,21000000.0
2007-01-26 01:28:00,1.10815,1.10825,1.10781,1.10781,12000000.0
2007-01-26 01:29:00,1.10787,1.10801,1.10786,1.10801,12200000.0
2007-01-26 01:30:00,1.1084,1.10845,1.10826,1.10826,9000000.0
2007-01-26 01:31:00,1.10833,1.10855,1.10791,1.10855,33200000.0
2007-01-26 01:32:00,1.10839,1.10855,1.1083,1.10833,11200000.0
2007-01-26 01:33:00,1.10838,1.10876,1.10836,1.10873,13000000.0
2007-01-26 01:34:00,1.10863,1.10909,1.10863,1.10882,25200000.0
2007-01-26 01:35:00,1.1087,1.10903,1.10861,1.10881,30200000.0
2007-01-26 01:36:00,1.10883,1.10883,1.10831,1.10874,6200000.0
2007-01-26 01:37:00,1.10857,1.109,1.10855,1.109,11800000.0
2007-01-26 01:38:00,1.10881,1.10881,1.1086,1.10869,9000000.0
2007-01-26 01:39:00,1.10886,1.10886,1.10836,1.10839,16800000.0
2007-01-26 01:40:00,1.10878,1.10904,1.10874,1.10894,19400000.0
2007-01-26 01:41:00,1.10886,1.10917,1.10883,1.10891,11400000.0
2007-01-26 01:42:00,1.10899,1.10913,1.10877,1.10877,11000000.0
2007-01-26 01:43:00,1.10901,1.10901,1.10785,1.10792,11800000.0
2007-01-26 01:44:00,1.1084,1.1084,1.10764,1.10764,20600000.0
2007-01-26 01:45:00,1.10786,1.10807,1.10752,1.10807,9800000.0
2007-01-26 01:46:00,1.10762,1.10778,1.10762,1.10775,10200000.0
2007-01-26 01:47:00,1.10801,1.10815,1.10775,1.10775,15400000.0
2007-01-26 01:48:00,1.10721,1.10761,1.10721,1.10735,10800000.0
2007-01-26 01:49:00,1.10754,1.10768,1.10753,1.10757,12000000.0
2007-01-26 01:50:00,1.10753,1.10806,1.10721,1.10721,8400000.0
2007-01-26 01:51:00,1.10789,1.10818,1.10789,1.10814,8000000.0
2007-01-26 01:52:00,1.10822,1.10852,1.10822,1.10837,28400000.0
2007-01-26 01:53:00,1.10844,1.10844,1.10806,1.10819,12800000.0
2007-01-26 01:54:00,1.1086,1.10883,1.1086,1.10881,8000000.0
2007-01-26 01:55:00,1.10905,1.10909,1.10866,1.1087,15800000.0
2007-01-26 01:57:00,1.1085,1.10909,1.1085,1.10875,10400000.0
2007-01-26 01:58:00,1.10903,1.10921,1.10903,1.10915,19600000.0
2007-01-26 01:59:00,1.10898,1.10939,1.10893,1.10909,11000000.0
2007-01-26 02:00:00,1.10953,1.11045,1.10953,1.11045,15400000.0
2007-01-26 02:01:00,1.11021,1.11021,1.10978,1.10999,9800000.0
2007-01-26 02:02:00,1.10979,1.10979,1.10932,1.10961,12200000.0
2007-01-26 02:03:00,1.1098,1.11007,1.10974,1.10974,11200000.0
2007-01-26 02:04:00,1.11033,1.11033,1.10953,1.10998,12400000.0
2007-01-26 02:05:00,1.10935,1.10935,1.10851,1.10851,8400000.0
2007-01-26 02:06:00,1.10838,1.10877,1.108,1.10829,22600000.0
2007-01-26 02:07:00,1.10852,1.10868,1.10826,1.10843,9000000.0
2007-01-26 02:08:00,1.10843,1.10843,1.10809,1.10831,11000000.0
2007-01-26 02:09:00,1.10803,1.10817,1.10788,1.10788,11600000.0
2007-01-26 02:10:00,1.10766,1.10805,1.10765,1.10805,10800000.0
2007-01-26 02:11:00,1.10788,1.10867,1.10788,1.10799,11200000.0
2007-01-26 02:12:00,1.10798,1.10862,1.10798,1.10862,32000000.0
2007-01-26 02:13:00,1.10884,1.10893,1.10868,1.10876,7600000.0
2007-01-26 02:14:00,1.10885,1.10893,1.10855,1.10876,15200000.0
2007-01-26 02:17:00,1.10872,1.10872,1.10835,1.10837,10400000.0
2007-01-26 02:18:00,1.10864,1.10875,1.10831,1.10875,17400000.0
2007-01-26 02:19:00,1.10854,1.10854,1.10786,1.10824,11800000.0
2007-01-26 02:21:00,1.1084,1.10884,1.10827,1.10828,25400000.0
2007-01-26 02:22:00,1.10863,1.10863,1.108,1.10807,11600000.0
2007-01-26 02:23:00,1.10812,1.10822,1.10794,1.10812,15400000.0
2007-01-26 02:24:00,1.1085,1.1085,1.10806,1.10813,13200000.0
2007-01-26 02:25:00,1.1081,1.10861,1.108,1.10815,18000000.0
2007-01-26 02:26:00,1.10779,1.10842,1.10771,1.10842,11800000.0
2007-01-26 02:27:00,1.10822,1.10837,1.10822,1.10837,5000000.0
2007-01-26 02:28:00,1.10832,1.10902,1.10819,1.10819,15800000.0
2007-01-26 02:30:00,1.10841,1.10841,1.10823,1.10823,3600000.0
2007-01-26 02:31:00,1.10857,1.10857,1.10801,1.10807,16800000.0
2007-01-26 02:35:00,1.1084,1.1084,1.10836,1.10836,3200000.0
2007-01-26 02:36:00,1.10799,1.10835,1.10777,1.10802,20800000.0
2007-01-26 02:37:00,1.10824,1.10824,1.10805,1.10811,8000000.0
2007-01-26 02:38:00,1.10809,1.10864,1.10803,1.10803,29400000.0
2007-01-26 02:39:00,1.10827,1.10848,1.10805,1.10844,12000000.0
2007-01-26 02:40:00,1.10789,1.10865,1.10779,1.10865,37000000.0
2007-01-26 02:41:00,1.10821,1.10835,1.10821,1.10835,7600000.0
2007-01-26 02:42:00,1.10822,1.10856,1.10809,1.10856,18600000.0
2007-01-26 02:43:00,1.10838,1.10838,1.10793,1.10811,13600000.0
2007-01-26 02:44:00,1.10804,1.10869,1.10804,1.10835,14200000.0
2007-01-26 02:45:00,1.10818,1.10847,1.10795,1.10812,19200000.0
2007-01-26 02:46:00,1.10807,1.10874,1.10804,1.10874,16000000.0
2007-01-26 02:47:00,1.10849,1.10849,1.10802,1.10829,12600000.0
2007-01-26 02:48:00,1.10814,1.10827,1.10805,1.10825,12200000.0
2007-01-26 02:49:00,1.10801,1.10817,1.10799,1.10817,17600000.0
2007-01-26 02:50:00,1.10807,1.10852,1.10794,1.10794,6800000.0
2007-01-26 02:51:00,1.1079,1.10811,1.10766,1.10796,15200000.0
2007-01-26 02:52:00,1.10822,1.1083,1.10797,1.10818,11600000.0
2007-01-26 02:53:00,1.108,1.10806,1.10774,1.10774,12600000.0
2007-01-26 02:54:00,1.108,1.108,1.10763,1.1079,16400000.0
2007-01-26 02:55:00,1.10767,1.10834,1.10734,1.10775,8800000.0
2007-01-26 02:56:00,1.10758,1.10804,1.10745,1.10776,30400000.0
2007-01-26 02:57:00,1.10782,1.10786,1.10777,1.10777,23800000.0
2007-01-26 02:58:00,1.10803,1.10815,1.10787,1.10796,20800000.0
2007-01-26 02:59:00,1.10799,1.10818,1.10791,1.10815,23000000.0
2007-01-26 03:00:00,1.1084,1.1084,1.10788,1.1079,12200000.0
2007-01-26 03:01:00,1.10803,1.10817,1.10789,1.10789,8200000.0
2007-01-26 03:02:00,1.10785,1.10819,1.10785,1.10801,4600000.0
2007-01-26 03:04:00,1.10798,1.10836,1.10798,1.10798,26800000.0
2007-01-26 03:05:00,1.10802,1.10857,1.10784,1.10801,12000000.0
2007-01-26 03:08:00,1.10823,1.1085,1.10817,1.10842,10400000.0
2007-01-26 03:09:00,1.10824,1.10824,1.10779,1.10796,13200000.0
2007-01-26 03:10:00,1.10851,1.10851,1.10819,1.10851,9200000.0
2007-01-26 03:11:00,1.10854,1.10854,1.1083,1.1083,2600000.0
2007-01-26 03:12:00,1.10845,1.10899,1.10845,1.10875,11200000.0
2007-01-26 03:13:00,1.10876,1.10887,1.10849,1.10849,13600000.0
2007-01-26 03:14:00,1.1089,1.1089,1.10822,1.10858,16200000.0
2007-01-26 03:15:00,1.10849,1.10852,1.10807,1.10821,18000000.0
2007-01-26 03:16:00,1.10826,1.10849,1.10817,1.10823,15400000.0
2007-01-26 03:17:00,1.10847,1.10849,1.10842,1.10842,7000000.0
2007-01-26 03:18:00,1.1083,1.10852,1.10827,1.10827,18400000.0
2007-01-26 03:20:00,1.10821,1.1085,1.10821,1.10847,15400000.0
2007-01-26 03:21:00,1.10847,1.10851,1.10806,1.10809,12400000.0
2007-01-26 03:22:00,1.10806,1.10826,1.10789,1.10819,4600000.0
2007-01-26 03:23:00,1.10824,1.10828,1.10808,1.1082,9800000.0
2007-01-26 03:26:00,1.1079,1.10836,1.10782,1.1079,11600000.0
2007-01-26 03:27:00,1.10785,1.10832,1.10785,1.10813,6800000.0
2007-01-26 03:30:00,1.10813,1.10827,1.10793,1.10812,12600000.0
2007-01-26 03:31:00,1.1084,1.10849,1.10797,1.10797,13600000.0
2007-01-26 03:33:00,1.10822,1.10822,1.10784,1.10813,10600000.0
2007-01-26 03:34:00,1.10758,1.1081,1.10758,1.108,25800000.0
2007-01-26 03:35:00,1.10797,1.1084,1.10797,1.10806,13200000.0
2007-01-26 03:36:00,1.10791,1.10818,1.10757,1.10757,15000000.0
2007-01-26 03:37:00,1.10797,1.10828,1.10796,1.10828,3600000.0
2007-01-26 03:38:00,1.10801,1.10834,1.10795,1.10807,13000000.0
2007-01-26 03:39:00,1.10767,1.10823,1.10767,1.10823,22800000.0
2007-01-26 03:41:00,1.10812,1.10861,1.10812,1.10834,21000000.0
2007-01-26 03:42:00,1.10833,1.10833,1.10815,1.10815,8400000.0
2007-01-26 03:43:00,1.10815,1.10841,1.10814,1.10814,12200000.0
2007-01-26 03:44:00,1.10819,1.10841,1.10819,1.1083,8600000.0
2007-01-26 03:45:00,1.10833,1.10833,1.10805,1.10805,3000000.0
2007-01-26 03:46:00,1.10826,1.10826,1.10782,1.1081,14600000.0
2007-01-26 03:47:00,1.10834,1.10844,1.10825,1.10844,11200000.0
2007-01-26 03:48:00,1.10871,1.10871,1.10821,1.10824,25000000.0
2007-01-26 03:49:00,1.10891,1.10905,1.10856,1.10905,10600000.0
2007-01-26 03:50:00,1.10872,1.10892,1.10865,1.10892,11600000.0
2007-01-26 03:51:00,1.10887,1.10926,1.10851,1.10851,11600000.0
2007-01-26 03:52:00,1.10822,1.10866,1.10818,1.10857,37000000.0
2007-01-26 03:53:00,1.10828,1.10838,1.10785,1.10803,13200000.0
2007-01-26 03:54:00,1.10829,1.10866,1.10827,1.10866,26800000.0
2007-01-26 03:55:00,1.10855,1.10894,1.10812,1.10859,19400000.0
2007-01-26 03:56:00,1.10805,1.10842,1.10804,1.10813,19600000.0
2007-01-26 03:57:00,1.10818,1.10915,1.10818,1.10915,7800000.0
2007-01-26 03:58:00,1.10889,1.10923,1.10889,1.10923,10200000.0
2007-01-26 03:59:00,1.10899,1.10915,1.10874,1.10911,11600000.0
2007-01-26 04:00:00,1.10893,1.10937,1.10854,1.10896,15200000.0
2007-01-26 04:01:00,1.10915,1.10915,1.10897,1.10897,6000000.0
2007-01-26 04:02:00,1.10899,1.10951,1.1088,1.1088,16400000.0
2007-01-26 04:03:00,1.10855,1.10892,1.10855,1.10885,14200000.0
2007-01-26 04:04:00,1.10897,1.10899,1.10872,1.10881,15800000.0
2007-01-26 04:05:00,1.10936,1.10936,1.10871,1.10884,10800000.0
2007-01-26 04:07:00,1.10867,1.10897,1.10863,1.10863,7400000.0
2007-01-26 04:09:00,1.10873,1.10911,1.10873,1.10898,25400000.0
2007-01-26 04:12:00,1.10888,1.10888,1.10861,1.10874,13400000.0
2007-01-26 04:13:00,1.10879,1.10889,1.10857,1.10889,12800000.0
2007-01-26 04:14:00,1.10858,1.10934,1.10858,1.10882,12200000.0
2007-01-26 04:16:00,1.10878,1.10904,1.10876,1.10884,31200000.0
2007-01-26 04:17:00,1.1087,1.10884,1.1087,1.10878,6000000.0
2007-01-26 04:20:00,1.10883,1.10892,1.10871,1.10871,13800000.0
2007-01-26 04:21:00,1.10931,1.10941,1.10862,1.10895,10800000.0
2007-01-26 04:22:00,1.10865,1.10879,1.10865,1.10873,5600000.0
2007-01-26 04:23:00,1.10871,1.1091,1.10859,1.10859,11600000.0
2007-01-26 04:24:00,1.10844,1.10879,1.10837,1.10839,11600000.0
2007-01-26 04:25:00,1.10856,1.10872,1.10856,1.10863,10400000.0
2007-01-26 04:27:00,1.10875,1.10895,1.10875,1.10895,3200000.0
2007-01-26 04:29:00,1.10854,1.10883,1.1083,1.10867,15000000.0
2007-01-26 04:31:00,1.10877,1.10927,1.10859,1.10905,18800000.0
2007-01-26 04:32:00,1.10862,1.10896,1.10862,1.10884,9800000.0
2007-01-26 04:33:00,1.10871,1.10903,1.10862,1.10888,19000000.0
2007-01-26 04:34:00,1.10913,1.10937,1.10908,1.10937,13400000.0
2007-01-26 04:35:00,1.10922,1.10922,1.10888,1.10888,9800000.0
2007-01-26 04:36:00,1.10891,1.10917,1.10891,1.10892,6800000.0
2007-01-26 04:37:00,1.10897,1.1091,1.10843,1.1091,19000000.0
2007-01-26 04:39:00,1.10887,1.10894,1.10887,1.10892,8400000.0
2007-01-26 04:41:00,1.10896,1.10919,1.10891,1.10919,7400000.0
2007-01-26 04:42:00,1.10899,1.10925,1.10898,1.10898,14800000.0
2007-01-26 04:43:00,1.10916,1.10916,1.10898,1.10898,4000000.0
2007-01-26 04:45:00,1.10973,1.10973,1.10935,1.10939,7800000.0
2007-01-26 04:46:00,1.10928,1.10935,1.10884,1.10884,22600000.0
2007-01-26 04:47:00,1.1091,1.1091,1.10908,1.10908,2600000.0
2007-01-26 04:48:00,1.10964,1.10964,1.10918,1.10935,18800000.0
2007-01-26 04:49:00,1.10987,1.10987,1.10923,1.10923,17800000.0
2007-01-26 04:50:00,1.10968,1.10968,1.1091,1.10947,7400000.0
2007-01-26 04:51:00,1.10952,1.11014,1.10952,1.10958,10400000.0
2007-01-26 04:52:00,1.10921,1.10968,1.10921,1.10967,11000000.0
2007-01-26 04:53:00,1.10988,1.10999,1.10962,1.10976,14400000.0
2007-01-26 04:54:00,1.10986,1.1099,1.10956,1.10987,32000000.0
2007-01-26 04:55:00,1.10997,1.10997,1.10984,1.10984,9000000.0
2007-01-26 04:56:00,1.10995,1.10995,1.10939,1.10986,15600000.0
2007-01-26 04:58:00,1.10963,1.10979,1.10935,1.10935,15800000.0
2007-01-26 04:59:00,1.10952,1.10978,1.10952,1.10978,4200000.0
2007-01-26 05:00:00,1.10973,1.1099,1.10961,1.10965,13200000.0
2007-01-26 05:01:00,1.10911,1.1097,1.10911,1.10962,9200000.0
2007-01-26 05:02:00,1.10935,1.10975,1.10935,1.1097,17400000.0
2007-01-26 05:03:00,1.10944,1.10962,1.10941,1.10947,8600000.0
2007-01-26 05:04:00,1.10948,1.1098,1.10948,1.10966,6400000.0
2007-01-26 05:05:00,1.10969,1.10987,1.10935,1.10935,13800000.0
2007-01-26 05:06:00,1.10951,1.10972,1.10948,1.10957,5600000.0
2007-01-26 05:07:00,1.10948,1.10948,1.1091,1.1091,9400000.0
2007-01-26 05:08:00,1.10955,1.10966,1.10938,1.10966,3000000.0
2007-01-26 05:09:00,1.10923,1.10923,1.10905,1.10905,2600000.0
2007-01-26 05:10:00,1.1091,1.10937,1.10861,1.10919,13800000.0
2007-01-26 05:11:00,1.10892,1.10926,1.10885,1.10903,6800000.0
2007-01-26 05:12:00,1.10911,1.10937,1.10895,1.1091,19600000.0
2007-01-26 05:13:00,1.10898,1.10898,1.1089,1.1089,10000000.0
2007-01-26 05:14:00,1.10901,1.10935,1.10901,1.10923,6600000.0
2007-01-26 05:16:00,1.10892,1.10916,1.10874,1.10881,10200000.0
2007-01-26 05:17:00,1.1094,1.10961,1.10909,1.10926,12000000.0
2007-01-26 05:18:00,1.10909,1.10962,1.10909,1.10962,13000000.0
2007-01-26 05:19:00,1.10939,1.11001,1.10938,1.10963,13200000.0
2007-01-26 05:20:00,1.1096,1.11008,1.10959,1.10983,12800000.0
2007-01-26 05:21:00,1.10965,1.10965,1.10944,1.10944,4000000.0
2007-01-26 05:22:00,1.10952,1.10976,1.1094,1.10976,11600000.0
2007-01-26 05:23:00,1.11001,1.11067,1.10996,1.11004,10800000.0
2007-01-26 05:24:00,1.11011,1.1104,1.11,1.11,14200000.0
2007-01-26 05:25:00,1.10985,1.10985,1.10953,1.10954,9000000.0
2007-01-26 05:26:00,1.10945,1.10995,1.10945,1.10955,7200000.0
2007-01-26 05:27:00,1.10974,1.10974,1.10924,1.10957,16600000.0
2007-01-26 05:28:00,1.10968,1.10978,1.10955,1.10965,9400000.0
2007-01-26 05:29:00,1.10978,1.10978,1.10965,1.10965,3400000.0
2007-01-26 05:30:00,1.10931,1.10981,1.10931,1.10951,11000000.0
2007-01-26 05:32:00,1.10967,1.10986,1.10937,1.10937,10000000.0
2007-01-26 05:33:00,1.10996,1.11022,1.1098,1.10988,13800000.0
2007-01-26 05:34:00,1.10986,1.10986,1.10976,1.10978,6800000.0
2007-01-26 05:35:00,1.11005,1.1105,1.1097,1.11037,16800000.0
2007-01-26 05:36:00,1.10992,1.11025,1.10992,1.11015,14800000.0
2007-01-26 05:37:00,1.11056,1.11057,1.1101,1.11057,9400000.0
2007-01-26 05:38:00,1.11028,1.11048,1.11028,1.11048,3400000.0
2007-01-26 05:39:00,1.11075,1.11075,1.11059,1.11072,9000000.0
2007-01-26 05:40:00,1.11062,1.11062,1.11036,1.1106,6800000.0
2007-01-26 05:41:00,1.1103,1.11063,1.11019,1.11061,11800000.0
2007-01-26 05:42:00,1.11098,1.11098,1.11067,1.11068,21600000.0
2007-01-26 05:43:00,1.11071,1.11117,1.11052,1.11103,27200000.0
2007-01-26 05:47:00,1.11062,1.11069,1.11044,1.11044,19800000.0
2007-01-26 05:48:00,1.11045,1.11045,1.11011,1.11011,9600000.0
2007-01-26 05:49:00,1.10999,1.11041,1.10999,1.11014,10200000.0
2007-01-26 05:50:00,1.11015,1.11044,1.10981,1.10991,21400000.0
2007-01-26 05:51:00,1.11021,1.11068,1.1102,1.11068,13400000.0
2007-01-26 05:52:00,1.10971,1.11017,1.1097,1.11017,14800000.0
2007-01-26 05:53:00,1.11023,1.11035,1.11002,1.11007,12800000.0
2007-01-26 05:54:00,1.11008,1.11008,1.10974,1.10974,7000000.0
2007-01-26 05:55:00,1.10961,1.1099,1.10961,1.1099,19800000.0
2007-01-26 05:56:00,1.10996,1.10996,1.10964,1.10977,12400000.0
2007-01-26 05:57:00,1.10985,1.11017,1.10976,1.11002,13400000.0
2007-01-26 05:58:00,1.10998,1.11045,1.10985,1.1101,20400000.0
2007-01-26 06:00:00,1.11015,1.11036,1.11001,1.11036,6200000.0
2007-01-26 06:01:00,1.11016,1.11048,1.10999,1.11031,34000000.0
2007-01-26 06:02:00,1.11031,1.11031,1.1102,1.1102,11400000.0
2007-01-26 06:03:00,1.11008,1.11061,1.10992,1.11037,32600000.0
2007-01-26 06:04:00,1.10997,1.11045,1.10988,1.10996,7400000.0
2007-01-26 06:05:00,1.1102,1.1102,1.11013,1.11013,4000000.0
2007-01-26 06:06:00,1.11027,1.11034,1.11027,1.1103,4400000.0
2007-01-26 06:07:00,1.11027,1.11043,1.11027,1.11043,8200000.0
2007-01-26 06:08:00,1.11013,1.11039,1.11012,1.11018,12200000.0
2007-01-26 06:09:00,1.11022,1.11023,1.10991,1.11023,19400000.0
2007-01-26 06:10:00,1.11015,1.11015,1.10989,1.11011,14600000.0
2007-01-26 06:12:00,1.10975,1.11009,1.10975,1.11009,12000000.0
2007-01-26 06:13:00,1.10997,1.11011,1.10997,1.11011,2600000.0
2007-01-26 06:14:00,1.11028,1.11028,1.11014,1.11014,6800000.0
2007-01-26 06:15:00,1.11017,1.11027,1.11007,1.11022,5200000.0
2007-01-26 06:16:00,1.10999,1.11037,1.10999,1.11004,5200000.0
2007-01-26 06:18:00,1.11038,1.11038,1.10999,1.11006,17000000.0
2007-01-26 06:19:00,1.10993,1.11053,1.10992,1.11053,4600000.0
2007-01-26 06:20:00,1.11037,1.11037,1.1098,1.1098,4200000.0
2007-01-26 06:21:00,1.10995,1.11012,1.10995,1.11012,8600000.0
2007-01-26 06:22:00,1.11027,1.11086,1.11026,1.11033,22400000.0
2007-01-26 06:23:00,1.11048,1.11048,1.1103,1.1103,2000000.0
2007-01-26 06:24:00,1.11012,1.11032,1.11012,1.11015,12200000.0
2007-01-26 06:25:00,1.11001,1.11048,1.11,1.11015,13800000.0
2007-01-26 06:26:00,1.11035,1.11063,1.11021,1.1104,25800000.0
2007-01-26 06:28:00,1.11029,1.11077,1.11029,1.11031,4800000.0
2007-01-26 06:29:00,1.11078,1.1109,1.1105,1.1108,23800000.0
2007-01-26 06:30:00,1.11068,1.11078,1.11068,1.11073,10200000.0
2007-01-26 06:31:00,1.1105,1.11066,1.1105,1.11066,2000000.0
2007-01-26 06:32:00,1.11083,1.11087,1.11065,1.11087,6200000.0
2007-01-26 06:33:00,1.11088,1.11103,1.11088,1.11094,8000000.0
2007-01-26 06:34:00,1.11051,1.11079,1.11036,1.11079,13200000.0
2007-01-26 06:35:00,1.1106,1.11073,1.11044,1.11044,15200000.0
2007-01-26 06:36:00,1.11066,1.1111,1.11063,1.1111,8400000.0
2007-01-26 06:38:00,1.11079,1.11079,1.11034,1.11061,9200000.0
2007-01-26 06:39:00,1.11041,1.11062,1.11041,1.11062,3200000.0
2007-01-26 06:40:00,1.11103,1.11103,1.11008,1.11048,16200000.0
2007-01-26 06:41:00,1.11061,1.11089,1.1101,1.11064,16000000.0
2007-01-26 06:42:00,1.11028,1.11039,1.11027,1.11039,13800000.0
2007-01-26 06:43:00,1.11047,1.11047,1.10998,1.11038,10000000.0
2007-01-26 06:44:00,1.11016,1.1103,1.10993,1.10993,6800000.0
2007-01-26 06:45:00,1.11021,1.11074,1.11018,1.11028,21200000.0
2007-01-26 06:46:00,1.1104,1.1104,1.1095,1.1095,5600000.0
2007-01-26 06:47:00,1.11025,1.11035,1.11008,1.11008,13800000.0
2007-01-26 06:49:00,1.11053,1.11053,1.11003,1.11027,11800000.0
2007-01-26 06:50:00,1.11002,1.11033,1.10991,1.11019,19200000.0
2007-01-26 06:51:00,1.11037,1.11037,1.11006,1.11009,19200000.0
2007-01-26 06:52:00,1.11045,1.11052,1.10997,1.11032,11400000.0
2007-01-26 06:53:00,1.11043,1.11043,1.11016,1.11016,2600000.0
2007-01-26 06:56:00,1.11014,1.11019,1.10971,1.10995,6800000.0
2007-01-26 06:57:00,1.1098,1.11038,1.10978,1.10978,9200000.0
2007-01-26 06:58:00,1.10965,1.11012,1.10951,1.10951,18800000.0
2007-01-26 06:59:00,1.10982,1.10994,1.10964,1.10994,22000000.0
2007-01-26 07:00:00,1.10996,1.10996,1.10966,1.10973,16800000.0
2007-01-26 07:02:00,1.10946,1.10977,1.10946,1.10965,17000000.0
2007-01-26 07:03:00,1.10974,1.10997,1.10947,1.10959,12400000.0
2007-01-26 07:04:00,1.11016,1.11016,1.10937,1.10937,6000000.0
2007-01-26 07:05:00,1.10951,1.10995,1.10949,1.10983,14000000.0
2007-01-26 07:06:00,1.10988,1.10988,1.10961,1.10962,22000000.0
2007-01-26 07:07:00,1.1096,1.10984,1.1096,1.10984,5800000.0
2007-01-26 07:09:00,1.10975,1.11014,1.10964,1.10965,6200000.0
2007-01-26 07:10:00,1.10967,1.10985,1.10958,1.10958,6600000.0
2007-01-26 07:11:00,1.10988,1.10988,1.10946,1.10979,18200000.0
2007-01-26 07:13:00,1.10966,1.11004,1.10964,1.10964,10600000.0
2007-01-26 07:14:00,1.10974,1.10985,1.10931,1.10985,13800000.0
2007-01-26 07:15:00,1.10958,1.11008,1.10952,1.10952,23400000.0
2007-01-26 07:16:00,1.10959,1.10996,1.10949,1.10996,12200000.0
2007-01-26 07:17:00,1.1098,1.1102,1.10951,1.10951,11600000.0
2007-01-26 07:18:00,1.10961,1.11013,1.10956,1.11013,15800000.0
2007-01-26 07:19:00,1.11013,1.11025,1.11007,1.11025,11000000.0
2007-01-26 07:21:00,1.10987,1.11041,1.10987,1.11024,9800000.0
2007-01-26 07:22:00,1.11032,1.11033,1.11019,1.11033,4200000.0
2007-01-26 07:23:00,1.11012,1.11012,1.10989,1.10989,8200000.0
2007-01-26 07:24:00,1.10998,1.11001,1.10998,1.11001,2600000.0
2007-01-26 07:25:00,1.11,1.11031,1.11,1.11031,4000000.0
2007-01-26 07:26:00,1.11035,1.11038,1.1099,1.1099,7600000.0
2007-01-26 07:27:00,1.11035,1.11035,1.10993,1.10999,11200000.0
2007-01-26 07:28:00,1.1098,1.1098,1.10978,1.10978,5600000.0
2007-01-26 07:29:00,1.11048,1.11048,1.11014,1.11028,3600000.0
2007-01-26 07:30:00,1.11043,1.11073,1.11019,1.11035,10600000.0
2007-01-26 07:31:00,1.11042,1.11042,1.11015,1.11042,9000000.0
2007-01-26 07:32:00,1.11011,1.11027,1.11003,1.11005,12400000.0
2007-01-26 07:33:00,1.11038,1.11038,1.11018,1.11033,4200000.0
2007-01-26 07:34:00,1.11034,1.11056,1.11034,1.11044,23400000.0
2007-01-26 07:35:00,1.11049,1.1106,1.11022,1.11022,9000000.0
2007-01-26 07:36:00,1.11093,1.11093,1.1105,1.11063,18600000.0
2007-01-26 07:37:00,1.1107,1.1107,1.10987,1.10987,20200000.0
2007-01-26 07:38:00,1.11029,1.11029,1.10957,1.10988,6200000.0
2007-01-26 07:39:00,1.11005,1.11092,1.11005,1.11013,9200000.0
2007-01-26 07:40:00,1.11027,1.11029,1.10959,1.10959,14200000.0
2007-01-26 07:41:00,1.11027,1.11095,1.11027,1.11062,15800000.0
2007-01-26 07:42:00,1.11025,1.11057,1.11025,1.11049,19400000.0
2007-01-26 07:43:00,1.1102,1.1105,1.1102,1.11049,21200000.0
2007-01-26 07:44:00,1.11049,1.11052,1.11022,1.11026,8400000.0
2007-01-26 07:45:00,1.11022,1.11064,1.11016,1.11064,11600000.0
2007-01-26 07:46:00,1.11051,1.11051,1.11043,1.11043,2000000.0
2007-01-26 07:47:00,1.11022,1.11023,1.10993,1.11018,16400000.0
2007-01-26 07:48:00,1.11068,1.11068,1.11029,1.11052,5200000.0
2007-01-26 07:49:00,1.11045,1.11087,1.11019,1.11045,19400000.0
2007-01-26 07:50:00,1.11019,1.11057,1.11009,1.11009,28400000.0
2007-01-26 07:51:00,1.11057,1.11057,1.11023,1.11036,13000000.0
2007-01-26 07:52:00,1.10985,1.11015,1.10972,1.10972,16600000.0
2007-01-26 07:53:00,1.10979,1.1102,1.10979,1.1098,11400000.0
2007-01-26 07:54:00,1.10994,1.11042,1.10978,1.11015,23200000.0
2007-01-26 07:55:00,1.1101,1.11017,1.1101,1.11011,12800000.0
2007-01-26 07:56:00,1.11034,1.1104,1.10997,1.11037,7200000.0
2007-01-26 07:57:00,1.11003,1.11045,1.11003,1.1104,8000000.0
2007-01-26 07:58:00,1.11024,1.1104,1.10989,1.11011,9600000.0
2007-01-26 07:59:00,1.11043,1.11043,1.11001,1.11032,15800000.0
2007-01-26 08:00:00,1.11035,1.11071,1.11031,1.11071,8200000.0
2007-01-26 08:01:00,1.1103,1.11065,1.11007,1.11013,8200000.0
2007-01-26 08:02:00,1.10985,1.11045,1.10985,1.11011,14000000.0
2007-01-26 08:05:00,1.11015,1.11015,1.10955,1.11001,9800000.0
2007-01-26 08:07:00,1.11031,1.11068,1.11012,1.11068,28000000.0
2007-01-26 08:08:00,1.11048,1.11068,1.11016,1.11016,8200000.0
2007-01-26 08:09:00,1.11037,1.11037,1.11004,1.11004,4400000.0
2007-01-26 08:10:00,1.10997,1.11023,1.10974,1.11004,25000000.0
2007-01-26 08:11:00,1.11015,1.11015,1.10981,1.10981,3200000.0
2007-01-26 08:12:00,1.10967,1.1101,1.10965,1.10965,9000000.0
2007-01-26 08:13:00,1.10968,1.10995,1.10944,1.10995,13200000.0
2007-01-26 08:14:00,1.10969,1.1101,1.1093,1.10983,14600000.0
2007-01-26 08:15:00,1.10963,1.11026,1.10963,1.10984,10000000.0
2007-01-26 08:16:00,1.10982,1.10982,1.10919,1.10948,10000000.0
2007-01-26 08:17:00,1.10977,1.10985,1.10961,1.10985,9800000.0
2007-01-26 08:18:00,1.10944,1.10983,1.10944,1.10983,4200000.0
2007-01-26 08:20:00,1.10924,1.10995,1.10912,1.10943,21000000.0
2007-01-26 08:21:00,1.11004,1.11004,1.10946,1.10992,15200000.0
2007-01-26 08:22:00,1.11012,1.11012,1.1096,1.1098,17200000.0
2007-01-26 08:24:00,1.10956,1.10964,1.10918,1.10947,27400000.0
2007-01-26 08:25:00,1.10944,1.10947,1.10944,1.10947,2600000.0
2007-01-26 08:26:00,1.10973,1.10973,1.10918,1.10957,20000000.0
2007-01-26 08:29:00,1.10974,1.10987,1.10971,1.10987,4800000.0
2007-01-26 08:30:00,1.1099,1.10991,1.10969,1.10969,13600000.0
2007-01-26 08:31:00,1.1095,1.10981,1.10946,1.10963,8600000.0
2007-01-26 08:32:00,1.10983,1.11014,1.10973,1.10973,11200000.0
2007-01-26 08:33:00,1.10967,1.10985,1.10951,1.10965,8000000.0
2007-01-26 08:34:00,1.10949,1.10957,1.10933,1.10944,7200000.0
2007-01-26 08:37:00,1.10947,1.10968,1.10945,1.10968,14400000.0
2007-01-26 08:38:00,1.10942,1.10996,1.10942,1.10959,17800000.0
2007-01-26 08:39:00,1.10937,1.10975,1.10922,1.10922,14200000.0
2007-01-26 08:40:00,1.10927,1.10992,1.10927,1.10937,14000000.0
2007-01-26 08:41:00,1.10941,1.10941,1.10881,1.10908,12600000.0
2007-01-26 08:43:00,1.10876,1.10915,1.10876,1.10884,20400000.0
2007-01-26 08:44:00,1.10874,1.10927,1.10853,1.10927,15200000.0
2007-01-26 08:45:00,1.10918,1.10933,1.10887,1.10887,11200000.0
2007-01-26 08:46:00,1.10897,1.10914,1.10897,1.10913,8200000.0
2007-01-26 08:47:00,1.10881,1.10893,1.10881,1.10882,17000000.0
2007-01-26 08:49:00,1.10945,1.10965,1.109,1.10929,14800000.0
2007-01-26 08:50:00,1.10939,1.1098,1.10938,1.1098,8200000.0
2007-01-26 08:51:00,1.10914,1.10947,1.10905,1.1094,62000000.0
2007-01-26 08:52:00,1.10915,1.10957,1.10914,1.10957,18000000.0
2007-01-26 08:54:00,1.10968,1.10982,1.10945,1.10945,10400000.0
2007-01-26 08:56:00,1.10994,1.11014,1.1096,1.10978,6600000.0
2007-01-26 08:57:00,1.10955,1.10967,1.1092,1.1092,7800000.0
2007-01-26 08:58:00,1.10937,1.10949,1.10909,1.10928,14800000.0
2007-01-26 08:59:00,1.10923,1.10982,1.10923,1.10941,10600000.0
2007-01-26 09:00:00,1.10915,1.10927,1.10888,1.10912,11800000.0
2007-01-26 09:01:00,1.10909,1.1093,1.10878,1.10878,5200000.0
2007-01-26 09:02:00,1.10859,1.10923,1.10859,1.10923,8600000.0
2007-01-26 09:04:00,1.10943,1.10943,1.10889,1.10901,4200000.0
2007-01-26 09:06:00,1.10912,1.10919,1.10893,1.10893,13400000.0
2007-01-26 09:07:00,1.10877,1.10906,1.10857,1.10857,16800000.0
2007-01-26 09:08:00,1.10855,1.10889,1.10845,1.10874,8800000.0
2007-01-26 09:09:00,1.10876,1.10894,1.10861,1.10894,16000000.0
2007-01-26 09:10:00,1.10896,1.1091,1.10871,1.10895,11200000.0
2007-01-26 09:11:00,1.1088,1.10891,1.1088,1.1089,4800000.0
2007-01-26 09:12:00,1.10914,1.10926,1.10863,1.10926,9200000.0
2007-01-26 09:13:00,1.10926,1.10986,1.1092,1.10941,23400000.0
2007-01-26 09:14:00,1.10946,1.10959,1.10923,1.10942,10400000.0
2007-01-26 09:15:00,1.10928,1.11009,1.10928,1.10947,11000000.0
2007-01-26 09:17:00,1.10937,1.10937,1.10898,1.10898,10000000.0
2007-01-26 09:18:00,1.10904,1.1096,1.10904,1.1096,13000000.0
2007-01-26 09:19:00,1.1089,1.10936,1.1089,1.10902,22000000.0
2007-01-26 09:20:00,1.10911,1.1093,1.10911,1.10923,6800000.0
2007-01-26 09:21:00,1.10907,1.10927,1.10897,1.10918,13600000.0
2007-01-26 09:22:00,1.10945,1.10976,1.10939,1.1094,9800000.0
2007-01-26 09:23:00,1.10926,1.10958,1.10912,1.10941,9800000.0
2007-01-26 09:24:00,1.10898,1.10937,1.10848,1.10937,9400000.0
2007-01-26 09:25:00,1.10933,1.10933,1.10835,1.10858,19600000.0
2007-01-26 09:26:00,1.10894,1.1092,1.10889,1.1092,16800000.0
2007-01-26 09:27:00,1.10935,1.10935,1.10874,1.10874,12800000.0
2007-01-26 09:28:00,1.10899,1.10899,1.10848,1.10848,5800000.0
2007-01-26 09:29:00,1.10866,1.10894,1.10866,1.10894,9800000.0
2007-01-26 09:30:00,1.10896,1.10926,1.10853,1.10926,8200000.0
2007-01-26 09:31:00,1.10894,1.10937,1.10894,1.10898,13800000.0
2007-01-26 09:32:00,1.1096,1.1096,1.10923,1.10936,19000000.0
2007-01-26 09:33:00,1.10909,1.10925,1.10909,1.10925,4800000.0
2007-01-26 09:34:00,1.10922,1.10922,1.10884,1.1089,10800000.0
2007-01-26 09:35:00,1.10896,1.10956,1.10857,1.10909,21600000.0
2007-01-26 09:36:00,1.10877,1.10914,1.10844,1.10914,12200000.0
2007-01-26 09:38:00,1.10896,1.10903,1.10896,1.10903,4200000.0
2007-01-26 09:39:00,1.10911,1.10943,1.10911,1.10941,16200000.0
2007-01-26 09:40:00,1.10964,1.10997,1.10964,1.10972,13200000.0
2007-01-26 09:42:00,1.10987,1.11007,1.10937,1.10955,14200000.0
2007-01-26 09:43:00,1.10946,1.10946,1.10909,1.10909,3200000.0
2007-01-26 09:44:00,1.10948,1.10976,1.10948,1.10954,7200000.0
2007-01-26 09:45:00,1.10941,1.10964,1.1091,1.10964,26000000.0
2007-01-26 09:46:00,1.10983,1.10983,1.10917,1.10954,6200000.0
2007-01-26 09:47:00,1.10933,1.10961,1.10914,1.10914,11400000.0
2007-01-26 09:48:00,1.10974,1.11015,1.10954,1.11015,11000000.0
2007-01-26 09:49:00,1.10963,1.10964,1.10949,1.10949,11200000.0
2007-01-26 09:50:00,1.10937,1.10952,1.10937,1.10952,4000000.0
2007-01-26 09:51:00,1.10993,1.11003,1.10937,1.11003,9800000.0
2007-01-26 09:52:00,1.10975,1.11054,1.10975,1.11045,15800000.0
2007-01-26 09:53:00,1.10996,1.11062,1.10996,1.11017,9200000.0
2007-01-26 09:54:00,1.11044,1.11044,1.10975,1.10984,18400000.0
2007-01-26 09:55:00,1.11007,1.11026,1.10978,1.1099,12400000.0
2007-01-26 09:56:00,1.11001,1.11009,1.10946,1.10969,27800000.0
2007-01-26 09:57:00,1.1095,1.10978,1.10904,1.10978,14600000.0
2007-01-26 09:58:00,1.10931,1.10973,1.10923,1.10933,24400000.0
2007-01-26 09:59:00,1.10962,1.11006,1.10955,1.10968,18000000.0
2007-01-26 10:00:00,1.10956,1.11004,1.10943,1.10963,25200000.0
2007-01-26 10:01:00,1.10973,1.10973,1.10929,1.10929,22400000.0
2007-01-26 10:02:00,1.10935,1.10959,1.10935,1.10939,8400000.0
2007-01-26 10:03:00,1.1091,1.10951,1.10905,1.10948,17200000.0
2007-01-26 10:04:00,1.1096,1.10993,1.10944,1.10948,11600000.0
2007-01-26 10:05:00,1.10964,1.10977,1.10943,1.10971,13400000.0
2007-01-26 10:06:00,1.10971,1.10994,1.10961,1.10964,13200000.0
2007-01-26 10:07:00,1.10983,1.10984,1.10923,1.10923,18800000.0
2007-01-26 10:08:00,1.10956,1.10976,1.10921,1.10956,15000000.0
2007-01-26 10:09:00,1.10949,1.10964,1.10933,1.10964,7400000.0
2007-01-26 10:10:00,1.10936,1.10953,1.1091,1.1091,37000000.0
2007-01-26 10:11:00,1.10921,1.10955,1.10914,1.10955,11800000.0
2007-01-26 10:12:00,1.10935,1.10962,1.10922,1.10938,87800000.0
2007-01-26 10:13:00,1.10977,1.10977,1.10923,1.10939,16000000.0
2007-01-26 10:14:00,1.10912,1.10927,1.1089,1.10927,7800000.0
2007-01-26 10:15:00,1.10923,1.10935,1.1088,1.10913,15600000.0
2007-01-26 10:16:00,1.10929,1.10929,1.10876,1.10893,14000000.0
2007-01-26 10:17:00,1.10902,1.10932,1.10902,1.10932,12800000.0
2007-01-26 10:18:00,1.10961,1.10961,1.10907,1.10919,9600000.0
2007-01-26 10:19:00,1.10913,1.1092,1.10913,1.1092,4200000.0
2007-01-26 10:20:00,1.10881,1.10925,1.1087,1.10925,16200000.0
2007-01-26 10:21:00,1.10929,1.10929,1.10896,1.10909,9200000.0
2007-01-26 10:22:00,1.10939,1.11013,1.10939,1.11013,9600000.0
2007-01-26 10:23:00,1.11021,1.11021,1.10967,1.10981,8800000.0
2007-01-26 10:24:00,1.10955,1.11003,1.10955,1.11002,8200000.0
2007-01-26 10:25:00,1.10953,1.10983,1.10928,1.10928,12200000.0
2007-01-26 10:26:00,1.10985,1.10985,1.10968,1.10977,18400000.0
2007-01-26 10:27:00,1.10966,1.10984,1.10951,1.10966,13600000.0
2007-01-26 10:28:00,1.10946,1.10975,1.10933,1.10967,17000000.0
2007-01-26 10:29:00,1.1097,1.11013,1.10968,1.10981,14800000.0
2007-01-26 10:30:00,1.10974,1.1102,1.10972,1.10998,13000000.0
2007-01-26 10:31:00,1.10956,1.10992,1.10954,1.10992,8800000.0
2007-01-26 10:32:00,1.10944,1.10952,1.10906,1.10952,9400000.0
2007-01-26 10:33:00,1.10932,1.10945,1.10932,1.10945,13000000.0
2007-01-26 10:34:00,1.10936,1.10957,1.10924,1.10957,10000000.0
2007-01-26 10:35:00,1.10902,1.10924,1.10894,1.10894,6400000.0
2007-01-26 10:36:00,1.10898,1.10941,1.10898,1.10933,9400000.0
2007-01-26 10:37:00,1.10962,1.10993,1.10898,1.10898,14800000.0
2007-01-26 10:38:00,1.10927,1.10944,1.10889,1.10944,9200000.0
2007-01-26 10:39:00,1.10933,1.10975,1.10914,1.10951,15600000.0
2007-01-26 10:40:00,1.10906,1.10919,1.10879,1.10888,14400000.0
2007-01-26 10:41:00,1.10905,1.11012,1.10905,1.11012,24400000.0
2007-01-26 10:42:00,1.11022,1.11084,1.11022,1.11076,15800000.0
2007-01-26 10:43:00,1.11107,1.11116,1.11041,1.11041,15000000.0
2007-01-26 10:44:00,1.11056,1.11105,1.11056,1.11104,12000000.0
2007-01-26 10:45:00,1.11089,1.11089,1.10998,1.11008,8200000.0
2007-01-26 10:46:00,1.11004,1.11058,1.10994,1.11028,27400000.0
2007-01-26 10:47:00,1.1101,1.11061,1.1101,1.11022,9600000.0
2007-01-26 10:48:00,1.11022,1.11028,1.10989,1.11028,8600000.0
2007-01-26 10:49:00,1.11005,1.11015,1.10986,1.11011,20800000.0
2007-01-26 10:50:00,1.11066,1.11066,1.11017,1.11065,8400000.0
2007-01-26 10:51:00,1.11027,1.1105,1.10984,1.10987,12200000.0
2007-01-26 10:52:00,1.10977,1.10986,1.10948,1.10978,11000000.0
2007-01-26 10:53:00,1.10983,1.11001,1.10953,1.10974,11000000.0
2007-01-26 10:54:00,1.10966,1.10981,1.10938,1.10944,21200000.0
2007-01-26 10:55:00,1.10968,1.11027,1.10968,1.10983,26400000.0
2007-01-26 10:56:00,1.10966,1.11006,1.10966,1.11006,20600000.0
2007-01-26 10:58:00,1.11039,1.11039,1.10973,1.1098,17400000.0
2007-01-26 10:59:00,1.10972,1.11011,1.10955,1.10965,12400000.0
2007-01-26 11:00:00,1.10941,1.10976,1.10914,1.10914,12400000.0
2007-01-26 11:01:00,1.10891,1.10916,1.10829,1.10837,19800000.0
2007-01-26 11:02:00,1.10841,1.10895,1.10841,1.1089,10200000.0
2007-01-26 11:03:00,1.10873,1.10908,1.10853,1.10894,25400000.0
2007-01-26 11:04:00,1.10888,1.10923,1.10863,1.10896,11600000.0
2007-01-26 11:05:00,1.10885,1.10885,1.10863,1.10871,12200000.0
2007-01-26 11:06:00,1.10892,1.10924,1.10882,1.10888,16000000.0
2007-01-26 11:07:00,1.10891,1.10902,1.1087,1.10891,10200000.0
2007-01-26 11:09:00,1.10876,1.10876,1.1082,1.10865,8600000.0
2007-01-26 11:10:00,1.10855,1.10857,1.10837,1.10857,18800000.0
2007-01-26 11:11:00,1.10832,1.10885,1.108,1.10839,21400000.0
2007-01-26 11:12:00,1.10834,1.10873,1.10818,1.10873,18800000.0
2007-01-26 11:13:00,1.10871,1.10899,1.10846,1.10846,17600000.0
2007-01-26 11:14:00,1.10881,1.10922,1.10867,1.10886,13800000.0
2007-01-26 11:15:00,1.1088,1.10935,1.10865,1.10935,15800000.0
2007-01-26 11:16:00,1.10932,1.10958,1.10926,1.10926,18800000.0
2007-01-26 11:17:00,1.10996,1.10996,1.10954,1.10957,14600000.0
2007-01-26 11:18:00,1.10944,1.11012,1.10944,1.10981,11000000.0
2007-01-26 11:19:00,1.11009,1.11009,1.10949,1.10975,23400000.0
2007-01-26 11:20:00,1.10968,1.10994,1.10961,1.10994,10800000.0
2007-01-26 11:21:00,1.11007,1.11007,1.10958,1.10958,5600000.0
2007-01-26 11:22:00,1.10967,1.11035,1.10967,1.11009,27000000.0
2007-01-26 11:23:00,1.10982,1.10982,1.10929,1.1093,17000000.0
2007-01-26 11:24:00,1.10943,1.10993,1.10943,1.10977,12800000.0
2007-01-26 11:25:00,1.11037,1.11081,1.11019,1.11033,8400000.0
2007-01-26 11:26:00,1.1103,1.11045,1.11008,1.11025,9000000.0
2007-01-26 11:27:00,1.1102,1.11069,1.11002,1.11021,8600000.0
2007-01-26 11:28:00,1.11051,1.11068,1.11035,1.11055,11800000.0
2007-01-26 11:29:00,1.11069,1.11075,1.1103,1.11046,20000000.0
2007-01-26 11:30:00,1.11092,1.111,1.11056,1.11064,8200000.0
2007-01-26 11:31:00,1.11038,1.11052,1.10979,1.11033,11400000.0
2007-01-26 11:32:00,1.11086,1.11086,1.11046,1.11061,7200000.0
2007-01-26 11:33:00,1.11031,1.11083,1.11031,1.11083,16400000.0
2007-01-26 11:34:00,1.11075,1.11075,1.11051,1.11058,7400000.0
2007-01-26 11:35:00,1.11075,1.11104,1.11023,1.11066,17200000.0
2007-01-26 11:36:00,1.11066,1.11083,1.11028,1.11028,9800000.0
2007-01-26 11:37:00,1.11073,1.11099,1.11068,1.11087,17200000.0
2007-01-26 11:38:00,1.11076,1.11104,1.11034,1.11104,14200000.0
2007-01-26 11:39:00,1.11132,1.11132,1.11095,1.11113,12800000.0
2007-01-26 11:40:00,1.11137,1.11137,1.11118,1.1113,12200000.0
2007-01-26 11:42:00,1.11104,1.1116,1.11085,1.1116,9000000.0
2007-01-26 11:43:00,1.11117,1.1115,1.11083,1.1111,25600000.0
2007-01-26 11:44:00,1.1112,1.11146,1.11096,1.11116,10800000.0
2007-01-26 11:45:00,1.11085,1.1115,1.11085,1.11113,29400000.0
2007-01-26 11:46:00,1.11152,1.11157,1.11108,1.1113,34200000.0
2007-01-26 11:47:00,1.11136,1.11196,1.11136,1.11159,20800000.0
2007-01-26 11:48:00,1.11188,1.11206,1.11167,1.11167,8400000.0
2007-01-26 11:49:00,1.11205,1.11205,1.11126,1.11134,9400000.0
2007-01-26 11:50:00,1.11147,1.11188,1.11139,1.11162,20000000.0
2007-01-26 11:51:00,1.11168,1.11168,1.11139,1.11151,17400000.0
2007-01-26 11:52:00,1.11173,1.11184,1.11143,1.11149,12600000.0
2007-01-26 11:53:00,1.11138,1.11207,1.11126,1.11207,26000000.0
2007-01-26 11:54:00,1.11152,1.11152,1.11087,1.11087,11800000.0
2007-01-26 11:55:00,1.11149,1.11183,1.1112,1.11124,17200000.0
2007-01-26 11:56:00,1.11086,1.11121,1.11065,1.11081,24600000.0
2007-01-26 11:57:00,1.11082,1.111,1.11077,1.11096,15600000.0
2007-01-26 11:58:00,1.11106,1.11106,1.1107,1.11077,19000000.0
2007-01-26 11:59:00,1.11084,1.11116,1.11075,1.11089,12000000.0
2007-01-26 12:00:00,1.11075,1.11094,1.11075,1.11088,16400000.0
2007-01-26 12:01:00,1.11131,1.11136,1.11114,1.11116,14600000.0
2007-01-26 12:02:00,1.1106,1.11095,1.1106,1.11095,13200000.0
2007-01-26 12:03:00,1.11097,1.11121,1.11097,1.11115,10600000.0
2007-01-26 12:04:00,1.1113,1.11131,1.11077,1.11094,8800000.0
2007-01-26 12:05:00,1.11122,1.11133,1.1111,1.11116,22800000.0
2007-01-26 12:06:00,1.1111,1.11147,1.11103,1.11103,13400000.0
2007-01-26 12:07:00,1.11127,1.11139,1.111,1.11115,18000000.0
2007-01-26 12:08:00,1.11105,1.11112,1.1107,1.11072,11400000.0
2007-01-26 12:09:00,1.11067,1.11145,1.11067,1.11126,6800000.0
2007-01-26 12:10:00,1.11112,1.11133,1.11093,1.11111,19800000.0
2007-01-26 12:11:00,1.11094,1.11132,1.11093,1.11106,11800000.0
2007-01-26 12:12:00,1.11096,1.11135,1.1107,1.1107,19800000.0
2007-01-26 12:13:00,1.11072,1.11095,1.11062,1.11062,9400000.0
2007-01-26 12:14:00,1.11072,1.11101,1.11067,1.11067,11200000.0
2007-01-26 12:15:00,1.11084,1.11105,1.11075,1.11083,10400000.0
2007-01-26 12:16:00,1.1108,1.11121,1.11072,1.11081,18600000.0
2007-01-26 12:17:00,1.11085,1.11116,1.11056,1.11071,24400000.0
2007-01-26 12:18:00,1.11088,1.11096,1.11065,1.11065,14400000.0
2007-01-26 12:19:00,1.11079,1.11101,1.11079,1.11092,16600000.0
2007-01-26 12:20:00,1.11064,1.11097,1.11046,1.11074,20200000.0
2007-01-26 12:22:00,1.1108,1.11089,1.11062,1.11062,21200000.0
2007-01-26 12:23:00,1.11089,1.11089,1.11054,1.11087,17000000.0
2007-01-26 12:24:00,1.11094,1.11107,1.11064,1.11069,10200000.0
2007-01-26 12:26:00,1.11069,1.11104,1.11067,1.11094,8400000.0
2007-01-26 12:27:00,1.11073,1.111,1.11071,1.11071,23400000.0
2007-01-26 12:28:00,1.11079,1.11082,1.11047,1.11053,16800000.0
2007-01-26 12:29:00,1.11063,1.1118,1.11063,1.1118,16400000.0
2007-01-26 12:30:00,1.11139,1.11202,1.11129,1.11144,21800000.0
2007-01-26 12:31:00,1.11143,1.11161,1.11114,1.11114,17400000.0
2007-01-26 12:32:00,1.11116,1.11154,1.1111,1.11152,13400000.0
2007-01-26 12:33:00,1.11127,1.11127,1.11101,1.11115,8400000.0
2007-01-26 12:34:00,1.1108,1.11101,1.11051,1.111,13800000.0
2007-01-26 12:35:00,1.11087,1.11109,1.11064,1.11075,16400000.0
2007-01-26 12:36:00,1.11049,1.11075,1.11049,1.11075,2600000.0
2007-01-26 12:37:00,1.11074,1.11083,1.11074,1.11078,12600000.0
2007-01-26 12:38:00,1.11091,1.11126,1.11077,1.11126,8200000.0
2007-01-26 12:39:00,1.11133,1.11135,1.11089,1.11116,32000000.0
2007-01-26 12:40:00,1.11099,1.11167,1.11099,1.11147,21000000.0
2007-01-26 12:41:00,1.11136,1.1116,1.11129,1.11131,10400000.0
2007-01-26 12:42:00,1.11148,1.11217,1.1114,1.1114,15200000.0
2007-01-26 12:43:00,1.11191,1.11191,1.11151,1.11184,14600000.0
2007-01-26 12:44:00,1.11164,1.11181,1.11155,1.11158,9800000.0
2007-01-26 12:45:00,1.1112,1.11153,1.1112,1.1114,13200000.0
2007-01-26 12:46:00,1.11166,1.11175,1.11146,1.11158,8000000.0
2007-01-26 12:47:00,1.11162,1.11222,1.11162,1.11199,17200000.0
2007-01-26 12:48:00,1.11186,1.11201,1.11176,1.112,26800000.0
2007-01-26 12:49:00,1.1119,1.11213,1.11135,1.11146,24800000.0
2007-01-26 12:50:00,1.11163,1.112,1.11163,1.11192,15200000.0
2007-01-26 12:51:00,1.11172,1.11192,1.11165,1.11192,7600000.0
2007-01-26 12:52:00,1.11184,1.11184,1.11106,1.11164,24800000.0
2007-01-26 12:54:00,1.11136,1.11151,1.11117,1.11151,5200000.0
2007-01-26 12:55:00,1.11176,1.11206,1.11132,1.11145,28000000.0
2007-01-26 12:56:00,1.11178,1.11191,1.11143,1.11165,13400000.0
2007-01-26 12:57:00,1.11169,1.11169,1.11132,1.11164,7600000.0
2007-01-26 12:58:00,1.11171,1.11176,1.11166,1.11166,20200000.0
2007-01-26 12:59:00,1.11143,1.11172,1.11125,1.11143,10800000.0
2007-01-26 13:00:00,1.11155,1.11171,1.11132,1.11143,14200000.0
2007-01-26 13:01:00,1.11186,1.11202,1.11174,1.11185,11600000.0
2007-01-26 13:02:00,1.11188,1.11215,1.11154,1.11215,7600000.0
2007-01-26 13:03:00,1.11209,1.11252,1.11173,1.11196,13400000.0
2007-01-26 13:04:00,1.11209,1.1124,1.11185,1.11195,7200000.0
2007-01-26 13:05:00,1.11176,1.11176,1.11169,1.11169,3200000.0
2007-01-26 13:06:00,1.11164,1.11182,1.11146,1.11174,20000000.0
2007-01-26 13:07:00,1.11144,1.11177,1.11134,1.11135,18000000.0
2007-01-26 13:08:00,1.11155,1.11166,1.11151,1.11158,9800000.0
2007-01-26 13:09:00,1.11193,1.11193,1.11173,1.11173,2000000.0
2007-01-26 13:10:00,1.11225,1.11225,1.11185,1.1119,21800000.0
2007-01-26 13:11:00,1.11199,1.11221,1.11183,1.11221,14400000.0
2007-01-26 13:12:00,1.11265,1.11265,1.11229,1.11233,21200000.0
2007-01-26 13:13:00,1.11242,1.11288,1.11242,1.11261,19600000.0
2007-01-26 13:14:00,1.11247,1.1126,1.11233,1.11236,12600000.0
2007-01-26 13:15:00,1.11262,1.11262,1.11232,1.11232,16800000.0
2007-01-26 13:16:00,1.11239,1.11248,1.11189,1.11189,11400000.0
2007-01-26 13:17:00,1.1119,1.11215,1.11188,1.11194,17200000.0
2007-01-26 13:18:00,1.11198,1.11251,1.11188,1.11251,17400000.0
2007-01-26 13:19:00,1.11227,1.11249,1.11186,1.11249,8000000.0
2007-01-26 13:20:00,1.1122,1.1122,1.11165,1.11182,16200000.0
2007-01-26 13:21:00,1.11202,1.11236,1.11186,1.11236,26200000.0
2007-01-26 13:22:00,1.11214,1.11258,1.11208,1.11225,27600000.0
2007-01-26 13:23:00,1.11232,1.11281,1.11232,1.11254,7400000.0
2007-01-26 13:24:00,1.11233,1.11255,1.11221,1.11243,6800000.0
2007-01-26 13:25:00,1.11243,1.11243,1.11185,1.11204,16000000.0
2007-01-26 13:26:00,1.11199,1.11232,1.11199,1.11218,5600000.0
2007-01-26 13:27:00,1.1126,1.1126,1.11202,1.11231,33800000.0
2007-01-26 13:28:00,1.11248,1.11254,1.11195,1.11218,17000000.0
2007-01-26 13:29:00,1.11227,1.1124,1.11203,1.1124,9800000.0
2007-01-26 13:31:00,1.11221,1.11234,1.11182,1.11218,31800000.0
2007-01-26 13:32:00,1.11167,1.11201,1.11156,1.11174,12200000.0
2007-01-26 13:33:00,1.11213,1.11213,1.11155,1.11169,11800000.0
2007-01-26 13:34:00,1.11174,1.11228,1.11174,1.11213,14800000.0
2007-01-26 13:35:00,1.11211,1.11231,1.11206,1.11225,40000000.0
2007-01-26 13:36:00,1.11192,1.11269,1.11192,1.11214,10600000.0
2007-01-26 13:37:00,1.1124,1.1124,1.11206,1.11238,13800000.0
2007-01-26 13:38:00,1.11237,1.11237,1.1121,1.11217,20600000.0
2007-01-26 13:39:00,1.112,1.11255,1.112,1.11241,18800000.0
2007-01-26 13:40:00,1.11235,1.11241,1.11178,1.11211,13400000.0
2007-01-26 13:41:00,1.11218,1.11226,1.11199,1.11199,13800000.0
2007-01-26 13:42:00,1.11224,1.11246,1.11214,1.11214,12400000.0
2007-01-26 13:43:00,1.11197,1.11234,1.11197,1.11197,10600000.0
2007-01-26 13:47:00,1.11214,1.11214,1.11198,1.11199,8200000.0
2007-01-26 13:48:00,1.11243,1.11253,1.11211,1.11215,5000000.0
2007-01-26 13:50:00,1.11203,1.11235,1.11193,1.11193,20400000.0
2007-01-26 13:51:00,1.11162,1.11196,1.11162,1.11196,17200000.0
2007-01-26 13:52:00,1.11179,1.11179,1.11161,1.11161,16000000.0
2007-01-26 13:53:00,1.11163,1.112,1.11163,1.11191,12400000.0
2007-01-26 13:54:00,1.11145,1.11168,1.11133,1.11168,8600000.0
2007-01-26 13:56:00,1.11156,1.11192,1.11116,1.11116,10000000.0
2007-01-26 13:57:00,1.11121,1.11181,1.11121,1.11137,9000000.0
2007-01-26 13:58:00,1.11142,1.11155,1.11126,1.11126,11400000.0
2007-01-26 13:59:00,1.11125,1.11157,1.11125,1.11144,7400000.0
2007-01-26 14:00:00,1.1115,1.11175,1.11142,1.11144,10000000.0
2007-01-26 14:01:00,1.1116,1.11193,1.1116,1.11193,19200000.0
2007-01-26 14:02:00,1.11251,1.11251,1.11203,1.11203,14000000.0
2007-01-26 14:03:00,1.11216,1.11239,1.112,1.11216,27000000.0
2007-01-26 14:04:00,1.11186,1.11218,1.1118,1.1119,12600000.0
2007-01-26 14:05:00,1.11247,1.11256,1.11213,1.11217,10600000.0
2007-01-26 14:06:00,1.11231,1.11236,1.11195,1.11195,10800000.0
2007-01-26 14:07:00,1.11208,1.11262,1.11208,1.11219,22000000.0
2007-01-26 14:08:00,1.11216,1.11234,1.11192,1.11234,14200000.0
2007-01-26 14:09:00,1.11229,1.11253,1.11203,1.11203,11200000.0
2007-01-26 14:10:00,1.11202,1.11221,1.112,1.11216,7200000.0
2007-01-26 14:11:00,1.11184,1.11206,1.11179,1.11196,27200000.0
2007-01-26 14:12:00,1.11184,1.11184,1.11156,1.11156,17400000.0
2007-01-26 14:13:00,1.11157,1.11181,1.11157,1.11173,20600000.0
2007-01-26 14:14:00,1.11149,1.11156,1.11119,1.11156,15800000.0
2007-01-26 14:15:00,1.11117,1.11135,1.11082,1.11082,12400000.0
2007-01-26 14:16:00,1.11082,1.11082,1.11021,1.1104,16600000.0
2007-01-26 14:17:00,1.11036,1.11055,1.11031,1.11045,9400000.0
2007-01-26 14:18:00,1.11048,1.1106,1.11048,1.1106,2000000.0
2007-01-26 14:19:00,1.11063,1.11108,1.11063,1.11089,19600000.0
2007-01-26 14:20:00,1.11106,1.11128,1.11073,1.11128,16400000.0
2007-01-26 14:21:00,1.11077,1.11088,1.11077,1.11088,2600000.0
2007-01-26 14:22:00,1.1105,1.11107,1.1105,1.11107,9200000.0
2007-01-26 14:23:00,1.11136,1.11136,1.11111,1.11118,14400000.0
2007-01-26 14:24:00,1.111,1.11137,1.11079,1.11137,16400000.0
2007-01-26 14:25:00,1.11152,1.11194,1.11148,1.11154,19800000.0
2007-01-26 14:26:00,1.11163,1.11177,1.11131,1.11131,27000000.0
2007-01-26 14:27:00,1.1117,1.1117,1.11116,1.11117,7400000.0
2007-01-26 14:28:00,1.11102,1.1112,1.11102,1.1112,4400000.0
2007-01-26 14:29:00,1.11088,1.11141,1.11088,1.11114,8800000.0
2007-01-26 14:30:00,1.11129,1.11129,1.11094,1.11094,12400000.0
2007-01-26 14:31:00,1.11122,1.11122,1.11071,1.11071,7600000.0
2007-01-26 14:32:00,1.11119,1.1113,1.11099,1.11123,11600000.0
2007-01-26 14:33:00,1.111,1.11131,1.11078,1.1109,15600000.0
2007-01-26 14:35:00,1.11075,1.11112,1.11075,1.11112,7000000.0
2007-01-26 14:36:00,1.11089,1.1112,1.11078,1.11078,14200000.0
2007-01-26 14:37:00,1.1112,1.11129,1.11097,1.11125,16800000.0
2007-01-26 14:38:00,1.11143,1.11143,1.11101,1.11101,17200000.0
2007-01-26 14:39:00,1.11101,1.11123,1.11084,1.1111,13400000.0
2007-01-26 14:40:00,1.11132,1.11132,1.11088,1.11103,10000000.0
2007-01-26 14:41:00,1.11102,1.11102,1.11068,1.11078,12000000.0
2007-01-26 14:42:00,1.11093,1.11109,1.11067,1.11086,24800000.0
2007-01-26 14:43:00,1.11119,1.11119,1.11093,1.11105,22000000.0
2007-01-26 14:44:00,1.11116,1.11126,1.11083,1.11083,19600000.0
2007-01-26 14:45:00,1.11098,1.11146,1.11098,1.11136,18400000.0
2007-01-26 14:46:00,1.1115,1.1115,1.11128,1.11128,11200000.0
2007-01-26 14:47:00,1.11108,1.11132,1.11093,1.11103,9000000.0
2007-01-26 14:48:00,1.11054,1.11112,1.11054,1.11072,13000000.0
2007-01-26 14:49:00,1.11072,1.11118,1.11052,1.11118,10600000.0
2007-01-26 14:50:00,1.11103,1.11171,1.11095,1.11171,18200000.0
2007-01-26 14:51:00,1.11148,1.1117,1.11137,1.11137,22200000.0
2007-01-26 14:52:00,1.11188,1.11188,1.11126,1.11149,10000000.0
2007-01-26 14:53:00,1.11151,1.11151,1.11134,1.11134,2600000.0
2007-01-26 14:54:00,1.11179,1.11179,1.1117,1.1117,9000000.0
2007-01-26 14:55:00,1.11153,1.11184,1.11128,1.11161,7800000.0
2007-01-26 14:56:00,1.11157,1.11197,1.11146,1.11146,16600000.0
2007-01-26 14:57:00,1.11159,1.112,1.11139,1.112,18200000.0
2007-01-26 14:58:00,1.11159,1.11188,1.1113,1.11169,20200000.0
2007-01-26 14:59:00,1.11166,1.11199,1.11144,1.11179,18400000.0
2007-01-26 15:00:00,1.11165,1.11165,1.11113,1.11136,24000000.0
2007-01-26 15:01:00,1.1115,1.1115,1.1111,1.11144,12200000.0
2007-01-26 15:02:00,1.11122,1.11163,1.11108,1.11129,12400000.0
2007-01-26 15:03:00,1.11133,1.11182,1.11133,1.11155,5800000.0
2007-01-26 15:04:00,1.11182,1.11213,1.1117,1.1118,16600000.0
2007-01-26 15:05:00,1.11201,1.11201,1.11129,1.11131,18600000.0
2007-01-26 15:06:00,1.11134,1.11155,1.11086,1.11116,17600000.0
2007-01-26 15:07:00,1.11143,1.11143,1.11075,1.11075,10400000.0
2007-01-26 15:08:00,1.11117,1.11127,1.11062,1.11073,16400000.0
2007-01-26 15:09:00,1.11125,1.11152,1.11091,1.111,10800000.0
2007-01-26 15:10:00,1.11092,1.11111,1.11087,1.11087,12800000.0
2007-01-26 15:11:00,1.11065,1.11126,1.11065,1.11098,20800000.0
2007-01-26 15:12:00,1.11124,1.11156,1.11106,1.11156,17200000.0
2007-01-26 15:13:00,1.1114,1.11153,1.1114,1.11153,3200000.0
2007-01-26 15:14:00,1.11208,1.11208,1.11169,1.11169,12400000.0
2007-01-26 15:15:00,1.11163,1.11163,1.11112,1.11133,29800000.0
2007-01-26 15:16:00,1.11114,1.11128,1.1108,1.1108,20200000.0
2007-01-26 15:17:00,1.11101,1.11211,1.11101,1.11193,18200000.0
2007-01-26 15:18:00,1.1124,1.1128,1.11221,1.1128,23400000.0
2007-01-26 15:19:00,1.11264,1.11264,1.11217,1.11217,5000000.0
2007-01-26 15:20:00,1.11211,1.11241,1.1119,1.11218,14800000.0
2007-01-26 15:21:00,1.11162,1.11218,1.11162,1.11192,12000000.0
2007-01-26 15:22:00,1.11205,1.11253,1.11196,1.11206,12800000.0
2007-01-26 15:23:00,1.11217,1.11265,1.11217,1.11265,2600000.0
2007-01-26 15:24:00,1.11295,1.11295,1.1127,1.11282,28200000.0
2007-01-26 15:25:00,1.11289,1.11322,1.11289,1.11307,10200000.0
2007-01-26 15:26:00,1.11328,1.11355,1.11312,1.11325,17000000.0
2007-01-26 15:27:00,1.11377,1.11393,1.11355,1.11358,13000000.0
2007-01-26 15:28:00,1.11347,1.11347,1.11318,1.11318,12000000.0
2007-01-26 15:29:00,1.11317,1.11317,1.11284,1.11311,10600000.0
2007-01-26 15:30:00,1.11318,1.11383,1.11318,1.11383,16600000.0
2007-01-26 15:31:00,1.11428,1.11446,1.11415,1.1144,8400000.0
2007-01-26 15:32:00,1.11397,1.11417,1.11361,1.11361,23800000.0
2007-01-26 15:33:00,1.11311,1.11367,1.11311,1.11342,11200000.0
2007-01-26 15:34:00,1.11361,1.11466,1.11361,1.11466,20400000.0
2007-01-26 15:35:00,1.11436,1.11442,1.11407,1.11434,17400000.0
2007-01-26 15:36:00,1.11412,1.11412,1.11398,1.11398,2600000.0
2007-01-26 15:37:00,1.11397,1.11441,1.11397,1.11397,7400000.0
2007-01-26 15:38:00,1.11395,1.11457,1.11392,1.11457,12200000.0
2007-01-26 15:39:00,1.11435,1.1145,1.11411,1.11435,22600000.0
2007-01-26 15:40:00,1.11417,1.11421,1.11381,1.11381,11800000.0
2007-01-26 15:41:00,1.1137,1.11393,1.11356,1.11393,10600000.0
2007-01-26 15:42:00,1.11379,1.11452,1.1137,1.11406,27600000.0
2007-01-26 15:43:00,1.11433,1.11444,1.11399,1.11438,11000000.0
2007-01-26 15:44:00,1.114,1.11416,1.11368,1.11368,17600000.0
2007-01-26 15:45:00,1.114,1.11436,1.11397,1.11397,13200000.0
2007-01-26 15:46:00,1.11419,1.11421,1.11403,1.11411,10000000.0
2007-01-26 15:47:00,1.11457,1.11461,1.11398,1.11461,13800000.0
2007-01-26 15:48:00,1.1149,1.1149,1.11445,1.11473,13800000.0
2007-01-26 15:49:00,1.11499,1.11499,1.11445,1.11452,17000000.0
2007-01-26 15:50:00,1.11461,1.11464,1.11429,1.11433,21000000.0
2007-01-26 15:51:00,1.11448,1.11481,1.11424,1.11481,9200000.0
2007-01-26 15:52:00,1.11428,1.1146,1.11387,1.11444,12400000.0
2007-01-26 15:53:00,1.11427,1.11427,1.11355,1.11388,6600000.0
2007-01-26 15:54:00,1.11392,1.11433,1.11375,1.11413,10000000.0
2007-01-26 15:55:00,1.11415,1.11415,1.11367,1.11371,9200000.0
2007-01-26 15:56:00,1.11367,1.11367,1.11313,1.11313,9800000.0
2007-01-26 15:57:00,1.11328,1.11328,1.11272,1.11294,16200000.0
2007-01-26 15:58:00,1.11325,1.1133,1.11298,1.11301,7400000.0
2007-01-26 15:59:00,1.11325,1.11325,1.113,1.11325,17400000.0
2007-01-26 16:00:00,1.11306,1.1135,1.11284,1.11349,13600000.0
2007-01-26 16:01:00,1.11284,1.11306,1.11277,1.11288,32600000.0
2007-01-26 16:02:00,1.11327,1.1134,1.11314,1.11337,16200000.0
2007-01-26 16:03:00,1.1135,1.11357,1.11315,1.11315,11200000.0
2007-01-26 16:04:00,1.1131,1.11372,1.1131,1.11362,20600000.0
2007-01-26 16:05:00,1.11286,1.11367,1.11286,1.11333,15600000.0
2007-01-26 16:06:00,1.11339,1.1136,1.11332,1.11348,10400000.0
2007-01-26 16:07:00,1.11342,1.11361,1.11331,1.11331,8400000.0
2007-01-26 16:08:00,1.11347,1.11383,1.11334,1.11342,9600000.0
2007-01-26 16:09:00,1.11356,1.11356,1.1133,1.1133,13800000.0
2007-01-26 16:10:00,1.1132,1.11397,1.11316,1.11372,23200000.0
2007-01-26 16:11:00,1.1139,1.11398,1.11379,1.11382,16800000.0
2007-01-26 16:12:00,1.11387,1.11387,1.1138,1.1138,3200000.0
2007-01-26 16:13:00,1.11411,1.11432,1.11407,1.11412,19600000.0
2007-01-26 16:14:00,1.11417,1.11442,1.11406,1.11435,14000000.0
2007-01-26 16:15:00,1.11445,1.11506,1.11445,1.11448,13800000.0
2007-01-26 16:16:00,1.11451,1.11494,1.11433,1.11433,14200000.0
2007-01-26 16:17:00,1.11481,1.1149,1.11465,1.11487,12800000.0
2007-01-26 16:18:00,1.11458,1.1148,1.11437,1.11478,24400000.0
2007-01-26 16:19:00,1.11487,1.11488,1.11463,1.11463,24200000.0
2007-01-26 16:20:00,1.11456,1.11474,1.11448,1.11456,19400000.0
2007-01-26 16:21:00,1.11431,1.11465,1.11429,1.11465,15800000.0
2007-01-26 16:22:00,1.11499,1.11502,1.11478,1.11502,15400000.0
2007-01-26 16:23:00,1.11497,1.11547,1.11493,1.11493,11600000.0
2007-01-26 16:24:00,1.11508,1.11508,1.11464,1.11489,9200000.0
2007-01-26 16:25:00,1.11526,1.11526,1.11485,1.11488,16400000.0
2007-01-26 16:26:00,1.11493,1.11542,1.11493,1.11542,4800000.0
2007-01-26 16:27:00,1.11516,1.11516,1.11457,1.11457,8200000.0
2007-01-26 16:28:00,1.11482,1.11529,1.11482,1.1151,20000000.0
2007-01-26 16:29:00,1.11457,1.11504,1.1143,1.11445,16000000.0
2007-01-26 16:30:00,1.11451,1.11471,1.11435,1.1146,17400000.0
2007-01-26 16:31:00,1.11423,1.11497,1.11423,1.11478,17400000.0
2007-01-26 16:32:00,1.11464,1.11486,1.11457,1.11481,15600000.0
2007-01-26 16:33:00,1.11478,1.11495,1.11457,1.11471,18200000.0
2007-01-26 16:34:00,1.11506,1.11506,1.1146,1.11486,20200000.0
2007-01-26 16:35:00,1.1144,1.11483,1.1144,1.11457,18000000.0
2007-01-26 16:36:00,1.11463,1.11526,1.11438,1.11491,17600000.0
2007-01-26 16:37:00,1.11455,1.11464,1.11455,1.11461,4800000.0
2007-01-26 16:38:00,1.11496,1.11512,1.11465,1.11476,24600000.0
2007-01-26 16:39:00,1.11464,1.11522,1.11464,1.11484,7200000.0
2007-01-26 16:40:00,1.1144,1.11474,1.11394,1.11474,12800000.0
2007-01-26 16:41:00,1.11461,1.11467,1.11448,1.11448,8800000.0
2007-01-26 16:42:00,1.11434,1.11478,1.11428,1.11453,11400000.0
2007-01-26 16:43:00,1.11455,1.11455,1.11447,1.11447,9800000.0
2007-01-26 16:44:00,1.11447,1.11499,1.11421,1.11495,12800000.0
2007-01-26 16:45:00,1.1145,1.11471,1.11435,1.11471,9000000.0
2007-01-26 16:46:00,1.11433,1.11486,1.11433,1.11477,11600000.0
2007-01-26 16:47:00,1.11482,1.11486,1.11444,1.11444,20600000.0
2007-01-26 16:48:00,1.11442,1.11474,1.1142,1.11437,17000000.0
2007-01-26 16:49:00,1.11426,1.11426,1.11379,1.11394,15800000.0
2007-01-26 16:50:00,1.11385,1.11428,1.1137,1.11428,6800000.0
2007-01-26 16:51:00,1.11356,1.11356,1.11316,1.11341,14800000.0
2007-01-26 16:52:00,1.11362,1.11374,1.11344,1.11374,6200000.0
2007-01-26 16:53:00,1.11374,1.1138,1.11353,1.11365,17800000.0
2007-01-26 16:54:00,1.11349,1.11378,1.11326,1.11378,13600000.0
2007-01-26 16:55:00,1.1137,1.11385,1.11367,1.11382,14600000.0
2007-01-26 16:56:00,1.11367,1.11367,1.11284,1.11339,22200000.0
2007-01-26 16:57:00,1.11352,1.11373,1.11319,1.11338,20400000.0
2007-01-26 16:58:00,1.11393,1.11418,1.11318,1.11345,15800000.0
2007-01-26 16:59:00,1.11362,1.11414,1.11322,1.11322,15000000.0
2007-01-26 17:00:00,1.11313,1.11443,1.11313,1.11443,12200000.0
2007-01-26 17:01:00,1.11439,1.11451,1.11416,1.11419,16000000.0
2007-01-26 17:02:00,1.11446,1.11477,1.11445,1.11446,11200000.0
2007-01-26 17:03:00,1.11447,1.11465,1.11388,1.11465,18400000.0
2007-01-26 17:04:00,1.11427,1.11454,1.11403,1.11403,7200000.0
2007-01-26 17:05:00,1.11374,1.11404,1.11374,1.11385,9600000.0
2007-01-26 17:06:00,1.11396,1.11396,1.11358,1.11358,10200000.0
2007-01-26 17:07:00,1.11358,1.11369,1.11318,1.11318,23200000.0
2007-01-26 17:08:00,1.11289,1.11315,1.11286,1.11307,14600000.0
2007-01-26 17:09:00,1.11293,1.1133,1.11293,1.11325,13800000.0
2007-01-26 17:10:00,1.1133,1.11365,1.1133,1.11354,16400000.0
2007-01-26 17:11:00,1.11346,1.1137,1.11329,1.1137,11600000.0
2007-01-26 17:12:00,1.11359,1.11359,1.11306,1.11306,11200000.0
2007-01-26 17:13:00,1.11313,1.11332,1.11281,1.11302,14600000.0
2007-01-26 17:14:00,1.11327,1.11339,1.11308,1.11312,12400000.0
2007-01-26 17:15:00,1.11278,1.11333,1.11271,1.11274,12000000.0
2007-01-26 17:16:00,1.11298,1.11352,1.11298,1.11307,23200000.0
2007-01-26 17:17:00,1.11295,1.11344,1.11268,1.1129,19000000.0
2007-01-26 17:18:00,1.11277,1.11333,1.11277,1.11287,24400000.0
2007-01-26 17:19:00,1.11289,1.11328,1.11289,1.1129,12600000.0
2007-01-26 17:20:00,1.11223,1.11292,1.11223,1.11267,20400000.0
2007-01-26 17:21:00,1.11249,1.11294,1.11248,1.11266,12000000.0
2007-01-26 17:22:00,1.11251,1.11285,1.11197,1.11197,12600000.0
2007-01-26 17:23:00,1.11215,1.11221,1.11174,1.11205,16400000.0
2007-01-26 17:24:00,1.11214,1.11234,1.11187,1.11225,21000000.0
2007-01-26 17:25:00,1.11228,1.11239,1.11214,1.11214,5800000.0
2007-01-26 17:26:00,1.11145,1.11175,1.11145,1.11175,14800000.0
2007-01-26 17:27:00,1.11161,1.11209,1.11158,1.11188,28600000.0
2007-01-26 17:28:00,1.11202,1.11247,1.11139,1.11176,8200000.0
2007-01-26 17:29:00,1.11169,1.11169,1.11103,1.11103,10200000.0
2007-01-26 17:30:00,1.11157,1.11175,1.11109,1.11109,13600000.0
2007-01-26 17:31:00,1.11123,1.11133,1.11102,1.11114,9200000.0
2007-01-26 17:32:00,1.11119,1.11119,1.11089,1.11089,16600000.0
2007-01-26 17:33:00,1.11131,1.11163,1.11111,1.11163,18800000.0
2007-01-26 17:34:00,1.11128,1.1115,1.11104,1.11124,26000000.0
2007-01-26 17:35:00,1.11073,1.11129,1.11066,1.11129,15600000.0
2007-01-26 17:36:00,1.1112,1.1112,1.11099,1.11105,12400000.0
2007-01-26 17:37:00,1.11105,1.11117,1.11101,1.11117,6800000.0
2007-01-26 17:38:00,1.11113,1.11132,1.11103,1.11105,11200000.0
2007-01-26 17:39:00,1.11128,1.11144,1.11111,1.11144,18800000.0
2007-01-26 17:40:00,1.11123,1.1117,1.11113,1.1117,7800000.0
2007-01-26 17:41:00,1.11118,1.11151,1.11094,1.11094,10400000.0
2007-01-26 17:42:00,1.11136,1.1114,1.11099,1.11099,8800000.0
2007-01-26 17:43:00,1.11153,1.11173,1.1113,1.11146,11200000.0
2007-01-26 17:44:00,1.11137,1.11147,1.11122,1.11147,11000000.0
2007-01-26 17:45:00,1.11125,1.11149,1.11121,1.11131,19600000.0
2007-01-26 17:46:00,1.11128,1.11141,1.11124,1.11141,14600000.0
2007-01-26 17:47:00,1.11136,1.11182,1.11113,1.11182,19600000.0
2007-01-26 17:48:00,1.11183,1.11183,1.11138,1.11142,15200000.0
2007-01-26 17:49:00,1.11117,1.11148,1.11116,1.11148,12800000.0
2007-01-26 17:50:00,1.11107,1.11141,1.1108,1.11091,10600000.0
2007-01-26 17:51:00,1.11043,1.11109,1.11036,1.11109,6600000.0
2007-01-26 17:52:00,1.11061,1.11062,1.11051,1.11062,4200000.0
2007-01-26 17:53:00,1.11095,1.11111,1.1107,1.11071,13400000.0
2007-01-26 17:54:00,1.11048,1.11069,1.11044,1.11044,8000000.0
2007-01-26 17:55:00,1.11019,1.11047,1.11017,1.11047,23600000.0
2007-01-26 17:56:00,1.11106,1.11106,1.11029,1.11052,14800000.0
2007-01-26 17:57:00,1.11049,1.11091,1.11039,1.11049,14600000.0
2007-01-26 17:58:00,1.11024,1.11063,1.11024,1.11026,20200000.0
2007-01-26 17:59:00,1.11044,1.11071,1.10986,1.11018,16600000.0
2007-01-26 18:00:00,1.11005,1.11016,1.10984,1.10995,12400000.0
2007-01-26 18:01:00,1.11053,1.11098,1.11042,1.11077,35000000.0
2007-01-26 18:02:00,1.11077,1.11098,1.11035,1.11035,17000000.0
2007-01-26 18:03:00,1.11059,1.11094,1.11058,1.11058,12600000.0
2007-01-26 18:04:00,1.11074,1.11085,1.11067,1.11085,4200000.0
2007-01-26 18:05:00,1.11137,1.11173,1.11112,1.11112,6800000.0
2007-01-26 18:06:00,1.11126,1.11133,1.11107,1.11117,16000000.0
2007-01-26 18:07:00,1.11099,1.11099,1.11092,1.11092,9000000.0
2007-01-26 18:08:00,1.11077,1.11112,1.1107,1.1107,8800000.0
2007-01-26 18:09:00,1.11103,1.11113,1.11058,1.1107,11200000.0
2007-01-26 18:10:00,1.11048,1.11056,1.11014,1.11014,29600000.0
2007-01-26 18:11:00,1.11003,1.1104,1.11003,1.11006,9800000.0
2007-01-26 18:12:00,1.11046,1.111,1.11046,1.11053,9400000.0
2007-01-26 18:13:00,1.11026,1.11042,1.10985,1.10996,20200000.0
2007-01-26 18:14:00,1.11046,1.11057,1.11023,1.11023,11600000.0
2007-01-26 18:15:00,1.1102,1.11057,1.10999,1.11054,20200000.0
2007-01-26 18:17:00,1.11028,1.11054,1.10981,1.11038,16400000.0
2007-01-26 18:18:00,1.11022,1.11068,1.11022,1.11049,13000000.0
2007-01-26 18:19:00,1.11078,1.11078,1.11022,1.11031,16400000.0
2007-01-26 18:20:00,1.11036,1.11059,1.11016,1.11035,14800000.0
2007-01-26 18:21:00,1.11018,1.11049,1.10999,1.11049,13400000.0
2007-01-26 18:22:00,1.11016,1.11038,1.11009,1.11033,9200000.0
2007-01-26 18:23:00,1.1102,1.11021,1.11004,1.1101,17000000.0
2007-01-26 18:24:00,1.11073,1.11073,1.11007,1.11026,16200000.0
2007-01-26 18:25:00,1.11014,1.11054,1.1098,1.11054,16200000.0
2007-01-26 18:26:00,1.11038,1.11046,1.11027,1.11039,8800000.0
2007-01-26 18:27:00,1.11052,1.11074,1.11046,1.11061,10600000.0
2007-01-26 18:28:00,1.11049,1.11092,1.11049,1.11061,19400000.0
2007-01-26 18:29:00,1.11028,1.1107,1.11028,1.11034,13400000.0
2007-01-26 18:30:00,1.11043,1.11043,1.10991,1.11022,13600000.0
2007-01-26 18:31:00,1.11053,1.11053,1.11003,1.11003,7400000.0
2007-01-26 18:32:00,1.11012,1.11016,1.10991,1.11016,16200000.0
2007-01-26 18:33:00,1.11008,1.11019,1.10998,1.10998,9400000.0
2007-01-26 18:34:00,1.10978,1.10978,1.10946,1.10946,14000000.0
2007-01-26 18:35:00,1.10935,1.10968,1.10935,1.10941,11400000.0
2007-01-26 18:36:00,1.10931,1.10971,1.10931,1.10971,6800000.0
2007-01-26 18:37:00,1.10957,1.10963,1.10933,1.10933,14400000.0
2007-01-26 18:38:00,1.10954,1.1097,1.10933,1.10958,15400000.0
2007-01-26 18:39:00,1.10966,1.10966,1.10944,1.10966,12000000.0
2007-01-26 18:40:00,1.10941,1.11004,1.10941,1.10963,16400000.0
2007-01-26 18:41:00,1.10926,1.10987,1.10925,1.10959,12600000.0
2007-01-26 18:42:00,1.10947,1.10971,1.10947,1.10962,6400000.0
2007-01-26 18:43:00,1.10955,1.10978,1.10927,1.10927,17800000.0
2007-01-26 18:44:00,1.10949,1.10949,1.10925,1.10939,18600000.0
2007-01-26 18:45:00,1.10896,1.10954,1.10884,1.10928,21000000.0
2007-01-26 18:46:00,1.10974,1.11002,1.1093,1.11002,20800000.0
2007-01-26 18:47:00,1.1096,1.10979,1.10949,1.10979,11400000.0
2007-01-26 18:48:00,1.10963,1.10963,1.10905,1.10915,10000000.0
2007-01-26 18:49:00,1.10944,1.10957,1.10928,1.10957,22000000.0
2007-01-26 18:50:00,1.10954,1.10969,1.10911,1.10954,8400000.0
2007-01-26 18:51:00,1.10952,1.10981,1.10952,1.10952,3600000.0
2007-01-26 18:52:00,1.1093,1.1097,1.1093,1.1097,14200000.0
2007-01-26 18:53:00,1.11006,1.11006,1.10973,1.10993,6800000.0
2007-01-26 18:54:00,1.10971,1.11004,1.10965,1.11004,14800000.0
2007-01-26 18:55:00,1.11009,1.11009,1.10969,1.1099,7800000.0
2007-01-26 18:56:00,1.11019,1.11025,1.10991,1.11012,11400000.0
2007-01-26 18:57:00,1.11012,1.11057,1.10987,1.11057,8600000.0
2007-01-26 18:58:00,1.11003,1.11029,1.10981,1.10993,19600000.0
2007-01-26 18:59:00,1.11032,1.11032,1.10997,1.11012,10600000.0
2007-01-26 19:00:00,1.11024,1.11056,1.11016,1.11038,6800000.0
2007-01-26 19:01:00,1.11019,1.11019,1.10977,1.10977,15800000.0
2007-01-26 19:02:00,1.1096,1.11005,1.1096,1.11005,9000000.0
2007-01-26 19:03:00,1.10997,1.10998,1.10983,1.10983,6800000.0
2007-01-26 19:04:00,1.1103,1.1103,1.10952,1.10972,18200000.0
2007-01-26 19:05:00,1.10963,1.10976,1.10963,1.10976,2600000.0
2007-01-26 19:06:00,1.10951,1.11019,1.10936,1.10966,9800000.0
2007-01-26 19:07:00,1.10891,1.10971,1.10891,1.10939,37400000.0
2007-01-26 19:08:00,1.10935,1.10967,1.10914,1.10934,14600000.0
2007-01-26 19:09:00,1.10944,1.10993,1.10906,1.1092,19800000.0
2007-01-26 19:10:00,1.10931,1.10955,1.10928,1.10952,34800000.0
2007-01-26 19:11:00,1.10906,1.10946,1.10898,1.10946,15000000.0
2007-01-26 19:12:00,1.10931,1.10931,1.10906,1.10908,5000000.0
2007-01-26 19:13:00,1.10871,1.10934,1.10871,1.10885,12800000.0
2007-01-26 19:14:00,1.10878,1.10882,1.10862,1.10874,15200000.0
2007-01-26 19:15:00,1.10916,1.10924,1.10871,1.10881,21200000.0
2007-01-26 19:16:00,1.10881,1.10919,1.10862,1.10882,25000000.0
2007-01-26 19:17:00,1.10839,1.10893,1.10839,1.1089,20200000.0
2007-01-26 19:18:00,1.10884,1.10926,1.10872,1.10904,20000000.0
2007-01-26 19:19:00,1.10885,1.10911,1.1087,1.10902,12800000.0
2007-01-26 19:20:00,1.10884,1.1092,1.10858,1.1092,11200000.0
2007-01-26 19:21:00,1.10899,1.10905,1.10843,1.10843,17200000.0
2007-01-26 19:22:00,1.10872,1.10936,1.10872,1.10936,37800000.0
2007-01-26 19:23:00,1.10918,1.10941,1.10918,1.10925,18000000.0
2007-01-26 19:24:00,1.10933,1.10933,1.10875,1.10875,8200000.0
2007-01-26 19:25:00,1.10903,1.10942,1.10903,1.10942,14600000.0
2007-01-26 19:26:00,1.10971,1.11006,1.10934,1.10985,8200000.0
2007-01-26 19:27:00,1.10983,1.11002,1.10962,1.10969,10400000.0
2007-01-26 19:28:00,1.10963,1.11035,1.10951,1.10961,20600000.0
2007-01-26 19:29:00,1.10958,1.10999,1.10941,1.10999,17400000.0
2007-01-26 19:30:00,1.10976,1.1098,1.1096,1.10969,21200000.0
2007-01-26 19:31:00,1.10975,1.11006,1.10957,1.10957,19000000.0
2007-01-26 19:32:00,1.11015,1.11015,1.10955,1.10981,5000000.0
2007-01-26 19:33:00,1.11002,1.11043,1.10959,1.10959,13000000.0
2007-01-26 19:34:00,1.11,1.11021,1.11,1.11015,15400000.0
2007-01-26 19:35:00,1.11021,1.11045,1.10997,1.11007,19200000.0
2007-01-26 19:36:00,1.10995,1.11042,1.10995,1.11008,13800000.0
2007-01-26 19:37:00,1.11003,1.11026,1.11003,1.11012,6600000.0
2007-01-26 19:38:00,1.11007,1.11039,1.10975,1.11002,13200000.0
2007-01-26 19:40:00,1.11012,1.11012,1.10959,1.1096,16000000.0
2007-01-26 19:41:00,1.10976,1.11031,1.10976,1.10988,16800000.0
2007-01-26 19:42:00,1.1096,1.10993,1.10954,1.10954,14800000.0
2007-01-26 19:43:00,1.10949,1.1098,1.10949,1.10965,14000000.0
2007-01-26 19:45:00,1.1094,1.10983,1.1094,1.10971,15400000.0
2007-01-26 19:46:00,1.10981,1.11006,1.10972,1.10975,6800000.0
2007-01-26 19:47:00,1.10988,1.1102,1.10988,1.1102,10600000.0
2007-01-26 19:48:00,1.11022,1.11036,1.11008,1.11026,21600000.0
2007-01-26 19:49:00,1.1099,1.11007,1.10944,1.10981,13000000.0
2007-01-26 19:50:00,1.11002,1.11019,1.10993,1.11019,14800000.0
2007-01-26 19:51:00,1.11025,1.11025,1.1099,1.10996,10800000.0
2007-01-26 19:52:00,1.10988,1.11045,1.10988,1.11001,14000000.0
2007-01-26 19:53:00,1.11018,1.11023,1.10995,1.11023,8800000.0
2007-01-26 19:55:00,1.11055,1.11061,1.11018,1.11052,14400000.0
2007-01-26 19:56:00,1.1104,1.11065,1.11014,1.11039,21800000.0
2007-01-26 19:57:00,1.10994,1.1107,1.10994,1.11045,19800000.0
2007-01-26 19:58:00,1.11045,1.11045,1.11021,1.11021,4800000.0
2007-01-26 19:59:00,1.11023,1.11059,1.11023,1.11025,9600000.0
2007-01-26 20:00:00,1.11039,1.11039,1.11037,1.11037,9000000.0
2007-01-26 20:01:00,1.11072,1.11072,1.11029,1.11029,2600000.0
2007-01-26 20:02:00,1.11039,1.11062,1.11015,1.11015,18800000.0
2007-01-26 20:03:00,1.11041,1.11106,1.11029,1.11029,10200000.0
2007-01-26 20:04:00,1.11018,1.11083,1.11001,1.11026,21000000.0
2007-01-26 20:05:00,1.11052,1.11082,1.11052,1.11075,9800000.0
2007-01-26 20:06:00,1.11081,1.11085,1.1107,1.1107,9400000.0
2007-01-26 20:07:00,1.11083,1.11122,1.11068,1.11122,7200000.0
2007-01-26 20:08:00,1.11189,1.11237,1.11183,1.11186,13000000.0
2007-01-26 20:09:00,1.11183,1.11183,1.11143,1.11159,17000000.0
2007-01-26 20:10:00,1.11141,1.11166,1.11131,1.11131,9000000.0
2007-01-26 20:11:00,1.11109,1.11159,1.11094,1.1115,19400000.0
2007-01-26 20:12:00,1.11136,1.11151,1.11106,1.11145,25400000.0
2007-01-26 20:13:00,1.11145,1.11145,1.11109,1.11122,21600000.0
2007-01-26 20:14:00,1.11118,1.11118,1.11102,1.11111,9200000.0
2007-01-26 20:15:00,1.11098,1.11132,1.11091,1.11132,9600000.0
2007-01-26 20:16:00,1.11122,1.11122,1.11108,1.11108,8600000.0
2007-01-26 20:17:00,1.11113,1.11144,1.11107,1.11127,11200000.0
2007-01-26 20:18:00,1.11105,1.11131,1.11093,1.11093,17000000.0
2007-01-26 20:19:00,1.11116,1.11145,1.11095,1.11095,7200000.0
2007-01-26 20:20:00,1.11091,1.11104,1.11076,1.11081,7800000.0
2007-01-26 20:21:00,1.11084,1.111,1.11077,1.111,8600000.0
2007-01-26 20:22:00,1.11122,1.11169,1.11091,1.11113,14400000.0
2007-01-26 20:23:00,1.11096,1.11129,1.11096,1.11129,6400000.0
2007-01-26 20:24:00,1.11126,1.11126,1.11104,1.11125,7600000.0
2007-01-26 20:25:00,1.11104,1.1112,1.11085,1.1112,10800000.0
2007-01-26 20:26:00,1.11125,1.11125,1.11113,1.11125,4800000.0
2007-01-26 20:27:00,1.11135,1.11163,1.11135,1.11137,12200000.0
2007-01-26 20:28:00,1.1116,1.1116,1.11101,1.11122,20600000.0
2007-01-26 20:29:00,1.11187,1.11187,1.11151,1.11151,16000000.0
2007-01-26 20:30:00,1.11153,1.11196,1.11147,1.11147,5200000.0
2007-01-26 20:31:00,1.11175,1.11207,1.11174,1.11207,8800000.0
2007-01-26 20:32:00,1.11161,1.11173,1.11161,1.11173,4000000.0
2007-01-26 20:33:00,1.11179,1.1119,1.1117,1.11175,19000000.0
2007-01-26 20:34:00,1.11202,1.11202,1.11162,1.11162,4200000.0
2007-01-26 20:35:00,1.11156,1.11181,1.11141,1.1116,16600000.0
2007-01-26 20:36:00,1.11154,1.11187,1.11154,1.11173,11400000.0
2007-01-26 20:37:00,1.11139,1.11165,1.11139,1.11155,13800000.0
2007-01-26 20:38:00,1.11144,1.11166,1.11144,1.11166,5000000.0
2007-01-26 20:39:00,1.11184,1.11192,1.11162,1.11162,6000000.0
2007-01-26 20:40:00,1.11149,1.11151,1.11149,1.11151,6400000.0
2007-01-26 20:42:00,1.11155,1.1116,1.11133,1.11133,7400000.0
2007-01-26 20:43:00,1.1113,1.11137,1.1113,1.11137,4000000.0
2007-01-26 20:44:00,1.11155,1.11155,1.11125,1.11125,4800000.0
2007-01-26 20:45:00,1.11103,1.11139,1.11061,1.11139,12200000.0
2007-01-26 20:46:00,1.11141,1.11147,1.11126,1.11147,4800000.0
2007-01-26 20:47:00,1.11112,1.11136,1.11112,1.11131,11400000.0
2007-01-26 20:48:00,1.11127,1.11127,1.11095,1.11095,7400000.0
2007-01-26 20:49:00,1.11107,1.11107,1.11078,1.11104,16200000.0
2007-01-26 20:50:00,1.11128,1.11128,1.11082,1.11101,16000000.0
2007-01-26 20:51:00,1.11103,1.11149,1.11103,1.1111,8800000.0
2007-01-26 20:52:00,1.11068,1.11111,1.11068,1.11087,13800000.0
2007-01-26 20:53:00,1.11088,1.11114,1.11088,1.11102,18800000.0
2007-01-26 20:54:00,1.11125,1.11125,1.11106,1.11106,3200000.0
2007-01-26 20:55:00,1.11104,1.11131,1.11086,1.11086,6800000.0
2007-01-26 20:56:00,1.1108,1.11126,1.11059,1.11126,22200000.0
2007-01-26 20:57:00,1.11111,1.11111,1.11071,1.11083,12400000.0
2007-01-26 21:00:00,1.11068,1.11101,1.11068,1.11101,9800000.0
2007-01-26 21:01:00,1.11134,1.11134,1.11061,1.11062,8800000.0
2007-01-26 21:02:00,1.11076,1.11166,1.11076,1.11136,10800000.0
2007-01-26 21:03:00,1.11121,1.11145,1.11119,1.11145,26000000.0
2007-01-26 21:04:00,1.11161,1.11168,1.11132,1.11136,15400000.0
2007-01-26 21:05:00,1.1117,1.11181,1.11165,1.11181,5000000.0
2007-01-26 21:07:00,1.11202,1.11202,1.11159,1.11161,15800000.0
2007-01-26 21:08:00,1.11221,1.11221,1.11182,1.11214,12800000.0
2007-01-26 21:09:00,1.11227,1.11227,1.112,1.1121,11400000.0
2007-01-26 21:10:00,1.11226,1.11226,1.11194,1.11194,3600000.0
2007-01-26 21:11:00,1.11219,1.1124,1.11161,1.11188,33600000.0
2007-01-26 21:12:00,1.11221,1.11238,1.11177,1.11189,8600000.0
2007-01-26 21:13:00,1.11134,1.11199,1.11134,1.11158,11800000.0
2007-01-26 21:14:00,1.11174,1.11198,1.11169,1.11182,16800000.0
2007-01-26 21:15:00,1.11191,1.11233,1.11189,1.11189,10200000.0
2007-01-26 21:17:00,1.11178,1.11192,1.1116,1.11175,10400000.0
2007-01-26 21:18:00,1.11161,1.11172,1.11161,1.11172,11200000.0
2007-01-26 21:19:00,1.11165,1.11176,1.11137,1.11146,13000000.0
2007-01-26 21:20:00,1.11144,1.11167,1.11121,1.11161,8200000.0
2007-01-26 21:21:00,1.11226,1.1126,1.11206,1.1126,10800000.0
2007-01-26 21:22:00,1.11245,1.11273,1.11212,1.11212,10800000.0
2007-01-26 21:24:00,1.11215,1.11245,1.11215,1.11242,16200000.0
2007-01-26 21:25:00,1.11205,1.11239,1.11205,1.11206,12800000.0
2007-01-26 21:27:00,1.11203,1.11251,1.11201,1.11251,16400000.0
2007-01-26 21:28:00,1.11223,1.11261,1.11214,1.11214,6800000.0
2007-01-26 21:29:00,1.1125,1.1125,1.11239,1.11243,12400000.0
2007-01-26 21:30:00,1.11221,1.11255,1.11221,1.11228,20600000.0
2007-01-26 21:31:00,1.11248,1.11248,1.11214,1.11233,8000000.0
2007-01-26 21:32:00,1.11203,1.11208,1.11166,1.11184,8400000.0
2007-01-26 21:33:00,1.11188,1.11201,1.11136,1.11196,9400000.0
2007-01-26 21:34:00,1.11186,1.11241,1.11186,1.11241,6800000.0
2007-01-26 21:35:00,1.11214,1.11228,1.11172,1.11221,21800000.0
2007-01-26 21:36:00,1.11192,1.11224,1.11167,1.11208,17000000.0
2007-01-26 21:38:00,1.11175,1.11203,1.11175,1.11193,15400000.0
2007-01-26 21:39:00,1.11172,1.11199,1.11161,1.11199,4200000.0
2007-01-26 21:40:00,1.11171,1.11171,1.11142,1.11142,5000000.0
2007-01-26 21:41:00,1.11168,1.11169,1.11141,1.11145,9200000.0
2007-01-26 21:42:00,1.11147,1.11171,1.11139,1.11152,14200000.0
2007-01-26 21:43:00,1.11169,1.11194,1.1114,1.1114,10800000.0
2007-01-26 21:44:00,1.11153,1.11165,1.11145,1.11165,12400000.0
2007-01-26 21:45:00,1.11172,1.11172,1.11136,1.11153,14800000.0
2007-01-26 21:46:00,1.11143,1.11195,1.11134,1.11166,19200000.0
2007-01-26 21:47:00,1.11137,1.1118,1.11137,1.1118,4200000.0
2007-01-26 21:48:00,1.11159,1.11207,1.11147,1.11148,17000000.0
2007-01-26 21:49:00,1.1115,1.11211,1.1115,1.11159,21600000.0
2007-01-26 21:50:00,1.11166,1.11174,1.11146,1.11157,9200000.0
2007-01-26 21:51:00,1.11116,1.11176,1.11116,1.11155,11400000.0
2007-01-26 21:52:00,1.11149,1.11173,1.11145,1.11162,10400000.0
2007-01-26 21:53:00,1.11149,1.11187,1.11102,1.11187,13600000.0
2007-01-26 21:56:00,1.11148,1.11148,1.11097,1.1113,18400000.0
2007-01-26 21:57:00,1.11107,1.11138,1.111,1.11126,6800000.0
2007-01-26 21:58:00,1.1113,1.11137,1.1113,1.11137,3200000.0
2007-01-26 21:59:00,1.11157,1.1119,1.11157,1.11181,9000000.0
2007-01-26 22:00:00,1.11199,1.11211,1.11158,1.11158,24400000.0
2007-01-26 22:01:00,1.11145,1.11176,1.11108,1.11113,11800000.0
2007-01-26 22:02:00,1.11086,1.11126,1.11073,1.11091,17400000.0
2007-01-26 22:03:00,1.11106,1.11136,1.11106,1.11136,8200000.0
2007-01-26 22:07:00,1.11117,1.11143,1.11109,1.11112,15800000.0
2007-01-26 22:08:00,1.11153,1.11155,1.11114,1.11144,15400000.0
2007-01-26 22:09:00,1.11133,1.11133,1.1111,1.11112,12400000.0
2007-01-26 22:10:00,1.1114,1.11164,1.11128,1.11156,14600000.0
2007-01-26 22:11:00,1.11143,1.11151,1.11127,1.11127,18400000.0
2007-01-26 22:12:00,1.11159,1.11159,1.11127,1.11147,6800000.0
2007-01-26 22:14:00,1.1111,1.1111,1.11089,1.11089,10800000.0
2007-01-26 22:16:00,1.11082,1.1111,1.11082,1.1111,5600000.0
2007-01-26 22:17:00,1.11114,1.11114,1.11096,1.11096,6600000.0
2007-01-26 22:19:00,1.11094,1.1114,1.11092,1.1114,4600000.0
2007-01-26 22:20:00,1.1112,1.11137,1.11101,1.11106,21200000.0
2007-01-26 22:21:00,1.11144,1.11144,1.11079,1.11112,8800000.0
2007-01-26 22:22:00,1.11095,1.1111,1.11086,1.1111,3600000.0
2007-01-26 22:25:00,1.11152,1.11162,1.11113,1.1114,19000000.0
2007-01-26 22:27:00,1.11115,1.11119,1.11115,1.11119,9600000.0
2007-01-26 22:28:00,1.11122,1.11122,1.11093,1.1112,10800000.0
2007-01-26 22:29:00,1.11133,1.11133,1.11091,1.11091,12600000.0
2007-01-26 22:30:00,1.1111,1.11177,1.1111,1.11123,7600000.0
2007-01-26 22:31:00,1.11145,1.11145,1.1112,1.11135,7200000.0
2007-01-26 22:32:00,1.11105,1.11167,1.11102,1.11122,11400000.0
2007-01-26 22:33:00,1.11134,1.11134,1.11113,1.11113,3200000.0
2007-01-26 22:34:00,1.11111,1.11111,1.11096,1.11105,14400000.0
2007-01-26 22:36:00,1.11123,1.11135,1.11107,1.11107,15600000.0
2007-01-26 22:37:00,1.11105,1.11131,1.11105,1.11114,8600000.0
2007-01-26 22:38:00,1.11082,1.11172,1.11082,1.11131,10800000.0
2007-01-26 22:39:00,1.11131,1.11171,1.11131,1.11163,8400000.0
2007-01-26 22:40:00,1.1115,1.1115,1.11102,1.11102,22000000.0
2007-01-26 22:41:00,1.11121,1.11169,1.11121,1.11135,23000000.0
2007-01-26 22:42:00,1.11124,1.11147,1.11092,1.111,15400000.0
2007-01-26 22:43:00,1.11103,1.11134,1.11094,1.11122,6800000.0
2007-01-26 22:44:00,1.11136,1.11136,1.111,1.11113,4200000.0
2007-01-26 22:45:00,1.11101,1.11164,1.11099,1.11132,11400000.0
2007-01-26 22:48:00,1.11107,1.11137,1.11107,1.11137,2600000.0
2007-01-26 22:49:00,1.11107,1.11126,1.11092,1.11092,13000000.0
2007-01-26 22:51:00,1.11101,1.11117,1.11101,1.11103,14200000.0
2007-01-26 22:53:00,1.11089,1.11109,1.11073,1.1109,8800000.0
2007-01-26 22:54:00,1.11142,1.11142,1.11093,1.11093,8800000.0
2007-01-26 22:56:00,1.11106,1.11106,1.11071,1.11071,2000000.0
2007-01-26 22:58:00,1.11112,1.1112,1.11065,1.11107,11600000.0
2007-01-26 23:00:00,1.11126,1.11127,1.11088,1.11088,7400000.0
2007-01-26 23:01:00,1.1112,1.11134,1.11084,1.11096,8800000.0
2007-01-26 23:04:00,1.11124,1.11124,1.11023,1.11034,30200000.0
2007-01-26 23:05:00,1.11035,1.11063,1.11035,1.11045,4200000.0
2007-01-26 23:06:00,1.11103,1.11103,1.11024,1.11084,20400000.0
2007-01-26 23:07:00,1.11043,1.11091,1.11033,1.11042,8600000.0
2007-01-26 23:08:00,1.11015,1.11061,1.11006,1.11034,14200000.0
2007-01-26 23:10:00,1.11061,1.11107,1.11027,1.11107,14000000.0
2007-01-26 23:12:00,1.11026,1.11094,1.11026,1.11043,14000000.0
2007-01-26 23:13:00,1.11003,1.11059,1.11003,1.11059,4600000.0
2007-01-26 23:15:00,1.11083,1.11098,1.11015,1.11098,15000000.0
2007-01-26 23:17:00,1.11042,1.11081,1.11034,1.11034,17000000.0
2007-01-26 23:19:00,1.11078,1.11084,1.11063,1.11084,18800000.0
2007-01-26 23:20:00,1.1107,1.11103,1.11062,1.11102,17200000.0
2007-01-26 23:21:00,1.11079,1.11095,1.11065,1.11065,12400000.0
2007-01-26 23:22:00,1.11097,1.11097,1.11075,1.11082,4800000.0
2007-01-26 23:23:00,1.11058,1.11071,1.11053,1.11071,22400000.0
2007-01-26 23:24:00,1.11052,1.1109,1.11034,1.1107,12600000.0
2007-01-26 23:25:00,1.11088,1.11093,1.11026,1.11042,18400000.0
2007-01-26 23:26:00,1.11078,1.11078,1.11045,1.11045,5600000.0
2007-01-26 23:27:00,1.11003,1.1105,1.10992,1.10992,27200000.0
2007-01-26 23:28:00,1.10989,1.11015,1.10989,1.11004,13000000.0
2007-01-26 23:29:00,1.10977,1.11009,1.10954,1.10954,8800000.0
2007-01-26 23:30:00,1.11013,1.1103,1.11005,1.11005,6400000.0
2007-01-26 23:31:00,1.11036,1.11091,1.11036,1.11066,11400000.0
2007-01-26 23:32:00,1.11028,1.11033,1.10991,1.10991,10200000.0
2007-01-26 23:33:00,1.11007,1.1102,1.10989,1.10989,27400000.0
2007-01-26 23:34:00,1.1102,1.1102,1.10977,1.10977,9800000.0
2007-01-26 23:35:00,1.1099,1.1102,1.10974,1.10987,31200000.0
2007-01-26 23:36:00,1.11006,1.11023,1.11004,1.11004,8000000.0
2007-01-26 23:37:00,1.11037,1.11062,1.11029,1.11044,10000000.0
2007-01-26 23:38:00,1.11046,1.11052,1.1102,1.11032,33600000.0
2007-01-26 23:39:00,1.11066,1.11084,1.11053,1.11053,12800000.0
2007-01-26 23:40:00,1.11051,1.11065,1.11046,1.11065,6800000.0
2007-01-26 23:41:00,1.11068,1.1108,1.11052,1.11053,15800000.0
2007-01-26 23:42:00,1.111,1.11117,1.11067,1.11071,10600000.0
2007-01-26 23:43:00,1.11082,1.11082,1.1105,1.11081,16000000.0
2007-01-26 23:44:00,1.11052,1.11107,1.11041,1.11041,15000000.0
2007-01-26 23:45:00,1.11065,1.11065,1.11016,1.11032,6800000.0
2007-01-26 23:46:00,1.1105,1.11072,1.11035,1.11035,11000000.0
2007-01-26 23:47:00,1.1101,1.11013,1.10999,1.10999,20200000.0
2007-01-26 23:48:00,1.11006,1.1104,1.10981,1.10986,10000000.0
2007-01-26 23:49:00,1.10987,1.11029,1.10987,1.10997,18000000.0
2007-01-26 23:50:00,1.11,1.11026,1.1098,1.1098,19400000.0
2007-01-26 23:51:00,1.10998,1.11045,1.10995,1.10995,24600000.0
2007-01-26 23:52:00,1.10931,1.11021,1.10916,1.11021,21000000.0
2007-01-26 23:53:00,1.10984,1.11013,1.10968,1.10968,11800000.0
2007-01-26 23:54:00,1.10971,1.11066,1.10971,1.11004,17800000.0
2007-01-26 23:55:00,1.11039,1.11082,1.11037,1.11082,19800000.0
2007-01-26 23:56:00,1.11098,1.11127,1.11065,1.11073,24200000.0
2007-01-26 23:57:00,1.11099,1.11099,1.11075,1.11098,4200000.0
2007-01-26 23:58:00,1.11086,1.11086,1.11015,1.11055,11600000.0
2007-01-26 23:59:00,1.11002,1.11002,1.10965,1.10967,26600000.0
2007-01-29 00:15:00,1.1098,1.11064,1.1098,1.11042,14600000.0
2007-01-29 00:16:00,1.11061,1.1109,1.11061,1.1109,12200000.0
2007-01-29 00:17:00,1.1107,1.11108,1.11069,1.11074,14200000.0
2007-01-29 00:18:00,1.11027,1.11065,1.10992,1.10992,4200000.0
2007-01-29 00:19:00,1.11042,1.11048,1.1103,1.11048,5200000.0
2007-01-29 00:20:00,1.1103,1.11038,1.11012,1.11013,20600000.0
2007-01-29 00:21:00,1.11003,1.11018,1.11003,1.11017,8400000.0
2007-01-29 00:23:00,1.11107,1.11107,1.1105,1.1105,20200000.0
2007-01-29 00:24:00,1.11069,1.11088,1.11053,1.11055,7800000.0
2007-01-29 00:25:00,1.11093,1.11093,1.11017,1.11027,4800000.0
2007-01-29 00:26:00,1.11055,1.11099,1.11041,1.11067,21400000.0
2007-01-29 00:27:00,1.11044,1.11058,1.11023,1.11057,22800000.0
2007-01-29 00:28:00,1.11063,1.11063,1.11034,1.11049,31400000.0
2007-01-29 00:29:00,1.11077,1.11079,1.11041,1.11079,14400000.0
2007-01-29 00:30:00,1.11048,1.11074,1.11041,1.11041,10600000.0
2007-01-29 00:32:00,1.11091,1.11091,1.11034,1.11077,12000000.0
2007-01-29 00:33:00,1.11069,1.11078,1.1105,1.11053,15400000.0
2007-01-29 00:35:00,1.11052,1.11052,1.11023,1.11041,12800000.0
2007-01-29 00:36:00,1.1106,1.11072,1.11052,1.11055,7400000.0
2007-01-29 00:37:00,1.11072,1.11072,1.11023,1.11036,17000000.0
2007-01-29 00:38:00,1.11032,1.11068,1.11032,1.11061,8800000.0
2007-01-29 00:42:00,1.11079,1.11081,1.11034,1.11067,13000000.0
2007-01-29 00:43:00,1.11062,1.1109,1.1105,1.1109,9800000.0
2007-01-29 00:44:00,1.11063,1.11069,1.11041,1.11069,25000000.0
2007-01-29 00:45:00,1.11096,1.11096,1.11011,1.1106,6800000.0
2007-01-29 00:46:00,1.11093,1.11123,1.11084,1.11122,11600000.0
2007-01-29 00:47:00,1.11088,1.11138,1.11077,1.11112,11600000.0
2007-01-29 00:48:00,1.11111,1.1112,1.11111,1.11119,7400000.0
2007-01-29 00:49:00,1.11079,1.11143,1.11079,1.11143,9400000.0
2007-01-29 00:50:00,1.11098,1.11117,1.11091,1.11091,12600000.0
2007-01-29 00:51:00,1.11096,1.11096,1.11082,1.11082,3200000.0
2007-01-29 00:52:00,1.11128,1.11164,1.11128,1.11164,12400000.0
2007-01-29 00:53:00,1.11168,1.11175,1.11151,1.11175,13600000.0
2007-01-29 00:54:00,1.11144,1.11163,1.11141,1.11141,11000000.0
2007-01-29 00:55:00,1.11099,1.11141,1.11099,1.11141,11200000.0
2007-01-29 00:56:00,1.11112,1.11166,1.11106,1.11128,23800000.0
2007-01-29 00:57:00,1.112,1.11205,1.11153,1.11194,26000000.0
2007-01-29 00:59:00,1.11175,1.11214,1.11131,1.11162,17200000.0
2007-01-29 01:00:00,1.11175,1.11221,1.11138,1.11221,11800000.0
2007-01-29 01:01:00,1.11175,1.11212,1.11133,1.11173,12800000.0
2007-01-29 01:02:00,1.11167,1.11248,1.11167,1.11221,12600000.0
2007-01-29 01:03:00,1.11203,1.11206,1.11186,1.11186,14400000.0
2007-01-29 01:04:00,1.11206,1.11208,1.11173,1.11173,8400000.0
2007-01-29 01:05:00,1.11206,1.11241,1.11204,1.11224,28600000.0
2007-01-29 01:06:00,1.1123,1.11253,1.11213,1.11243,26200000.0
2007-01-29 01:07:00,1.112,1.11237,1.112,1.11237,23800000.0
2007-01-29 01:08:00,1.11221,1.1123,1.11221,1.1123,2000000.0
2007-01-29 01:09:00,1.11195,1.11225,1.11159,1.11159,11600000.0
2007-01-29 01:10:00,1.11183,1.11234,1.1117,1.11184,10400000.0
2007-01-29 01:13:00,1.11158,1.11165,1.11156,1.11165,13600000.0
2007-01-29 01:14:00,1.11149,1.11187,1.11145,1.11187,13000000.0
2007-01-29 01:15:00,1.11184,1.11184,1.11166,1.11166,9600000.0
2007-01-29 01:17:00,1.11151,1.11153,1.11136,1.11152,20600000.0
2007-01-29 01:18:00,1.11168,1.11168,1.11167,1.11167,3200000.0
2007-01-29 01:19:00,1.11159,1.11169,1.11127,1.11155,26200000.0
2007-01-29 01:20:00,1.11172,1.11204,1.11159,1.11175,15200000.0
2007-01-29 01:21:00,1.11199,1.11212,1.11142,1.1119,19600000.0
2007-01-29 01:22:00,1.11198,1.11198,1.11174,1.11177,13200000.0
2007-01-29 01:23:00,1.11178,1.11182,1.11151,1.11176,7800000.0
2007-01-29 01:24:00,1.1118,1.1118,1.11152,1.11172,13800000.0
2007-01-29 01:27:00,1.1118,1.11199,1.11163,1.11172,10400000.0
2007-01-29 01:28:00,1.1119,1.11218,1.11175,1.11175,17200000.0
2007-01-29 01:30:00,1.11194,1.11194,1.11161,1.11161,7800000.0
2007-01-29 01:31:00,1.11176,1.11197,1.11143,1.11197,20200000.0
2007-01-29 01:32:00,1.1118,1.112,1.11171,1.11174,27400000.0
2007-01-29 01:33:00,1.11166,1.11208,1.11166,1.11194,9800000.0
2007-01-29 01:34:00,1.11155,1.11193,1.11145,1.11145,10600000.0
2007-01-29 01:35:00,1.11133,1.11158,1.11126,1.1113,15800000.0
2007-01-29 01:37:00,1.11125,1.11176,1.11125,1.11159,10800000.0
2007-01-29 01:38:00,1.11154,1.11154,1.11133,1.11143,9200000.0
2007-01-29 01:40:00,1.11196,1.11202,1.11164,1.11164,12800000.0
2007-01-29 01:41:00,1.11133,1.11133,1.1111,1.11123,18600000.0
2007-01-29 01:42:00,1.11158,1.11158,1.11123,1.11125,20200000.0
2007-01-29 01:43:00,1.11175,1.11175,1.11113,1.11134,28800000.0
2007-01-29 01:45:00,1.11154,1.11154,1.11122,1.11152,10400000.0
2007-01-29 01:46:00,1.11122,1.11144,1.1112,1.1112,16400000.0
2007-01-29 01:47:00,1.1113,1.11152,1.1113,1.11144,6800000.0
2007-01-29 01:48:00,1.11137,1.11146,1.1112,1.11124,13200000.0
2007-01-29 01:49:00,1.11103,1.11154,1.11103,1.11149,12400000.0
2007-01-29 01:51:00,1.11145,1.11153,1.11145,1.11153,3200000.0
2007-01-29 01:52:00,1.11153,1.11183,1.11153,1.11178,17000000.0
2007-01-29 01:53:00,1.11235,1.11235,1.11196,1.11204,9200000.0
2007-01-29 01:54:00,1.11198,1.11199,1.11179,1.11199,19200000.0
2007-01-29 01:55:00,1.11224,1.11224,1.11176,1.11177,18200000.0
2007-01-29 01:56:00,1.11201,1.11201,1.11146,1.1117,25200000.0
2007-01-29 01:57:00,1.11162,1.11185,1.11162,1.1118,4800000.0
2007-01-29 01:58:00,1.11193,1.11193,1.11191,1.11191,2000000.0
2007-01-29 01:59:00,1.11198,1.11229,1.11187,1.11203,11800000.0
2007-01-29 02:00:00,1.11216,1.11229,1.11202,1.11219,11000000.0
2007-01-29 02:01:00,1.11182,1.11188,1.11137,1.11188,24800000.0
2007-01-29 02:02:00,1.11159,1.11159,1.11112,1.11142,14800000.0
2007-01-29 02:04:00,1.11203,1.11203,1.11113,1.1117,15800000.0
2007-01-29 02:05:00,1.11142,1.11183,1.11117,1.11117,11600000.0
2007-01-29 02:06:00,1.11131,1.11161,1.11089,1.11127,22600000.0
2007-01-29 02:07:00,1.11137,1.11137,1.11086,1.11111,20000000.0
2007-01-29 02:08:00,1.11137,1.11153,1.11132,1.11153,10600000.0
2007-01-29 02:09:00,1.11136,1.11145,1.11128,1.11134,23000000.0
2007-01-29 02:10:00,1.1113,1.1116,1.11129,1.11144,21200000.0
2007-01-29 02:11:00,1.11122,1.11178,1.11122,1.11123,16800000.0
2007-01-29 02:12:00,1.11112,1.1114,1.111,1.11127,19000000.0
2007-01-29 02:14:00,1.11073,1.1109,1.11044,1.11078,15400000.0
2007-01-29 02:15:00,1.11088,1.11088,1.11033,1.11041,12000000.0
2007-01-29 02:16:00,1.11045,1.1109,1.11027,1.11058,10000000.0
2007-01-29 02:17:00,1.11121,1.11121,1.11082,1.11086,5800000.0
2007-01-29 02:19:00,1.11111,1.11121,1.11067,1.11105,19600000.0
2007-01-29 02:21:00,1.11095,1.11114,1.11059,1.11069,20000000.0
2007-01-29 02:22:00,1.11122,1.11122,1.1106,1.11065,18200000.0
2007-01-29 02:23:00,1.11067,1.11073,1.11057,1.1106,11600000.0
2007-01-29 02:24:00,1.11079,1.11079,1.1103,1.11041,10200000.0
2007-01-29 02:25:00,1.11047,1.11075,1.11047,1.11075,5200000.0
2007-01-29 02:28:00,1.11059,1.11103,1.11036,1.11036,17400000.0
2007-01-29 02:29:00,1.11072,1.11096,1.11042,1.11096,21400000.0
2007-01-29 02:31:00,1.11042,1.11042,1.10984,1.10984,7800000.0
2007-01-29 02:32:00,1.10968,1.11039,1.10968,1.11005,16000000.0
2007-01-29 02:33:00,1.11027,1.11027,1.10979,1.10979,8200000.0
2007-01-29 02:34:00,1.11013,1.11013,1.10995,1.10996,5600000.0
2007-01-29 02:35:00,1.11014,1.1102,1.10956,1.1102,14400000.0
2007-01-29 02:36:00,1.10992,1.1104,1.10982,1.10997,30400000.0
2007-01-29 02:37:00,1.11042,1.11042,1.10967,1.11018,15600000.0
2007-01-29 02:38:00,1.10973,1.10999,1.1094,1.10944,30200000.0
2007-01-29 02:39:00,1.10964,1.11013,1.10942,1.11013,12200000.0
2007-01-29 02:41:00,1.11013,1.11043,1.10995,1.11035,8200000.0
2007-01-29 02:42:00,1.10991,1.11023,1.10976,1.11023,17200000.0
2007-01-29 02:43:00,1.11028,1.11028,1.10966,1.1098,21600000.0
2007-01-29 02:44:00,1.10987,1.11051,1.10987,1.11012,14600000.0
2007-01-29 02:45:00,1.10984,1.11024,1.10974,1.10987,27000000.0
2007-01-29 02:46:00,1.10989,1.11044,1.10989,1.11044,11800000.0
2007-01-29 02:47:00,1.1102,1.1102,1.10974,1.11011,18000000.0
2007-01-29 02:48:00,1.11014,1.1102,1.10985,1.10985,15600000.0
2007-01-29 02:49:00,1.10989,1.11009,1.10989,1.11009,9600000.0
2007-01-29 02:50:00,1.11005,1.1104,1.11003,1.11003,8200000.0
2007-01-29 02:51:00,1.10994,1.11016,1.10975,1.11006,11000000.0
2007-01-29 02:52:00,1.11054,1.11054,1.11002,1.11019,12400000.0
2007-01-29 02:53:00,1.11009,1.11032,1.11003,1.11003,16000000.0
2007-01-29 02:54:00,1.11037,1.11052,1.11019,1.11047,9400000.0
2007-01-29 02:55:00,1.11013,1.1106,1.10957,1.11008,10600000.0
2007-01-29 02:56:00,1.11032,1.1107,1.11008,1.11025,18000000.0
2007-01-29 02:57:00,1.11027,1.11031,1.1102,1.1102,10600000.0
2007-01-29 02:58:00,1.11028,1.11028,1.10992,1.11017,12200000.0
2007-01-29 02:59:00,1.11014,1.11035,1.11005,1.11005,13200000.0
2007-01-29 03:00:00,1.11014,1.11015,1.10967,1.10967,6400000.0
2007-01-29 03:01:00,1.10977,1.10977,1.10946,1.10946,9200000.0
2007-01-29 03:02:00,1.10954,1.11006,1.10954,1.10971,14600000.0
2007-01-29 03:03:00,1.10979,1.10988,1.10957,1.10962,7800000.0
2007-01-29 03:04:00,1.10983,1.11019,1.10971,1.10971,27200000.0
2007-01-29 03:06:00,1.10959,1.10984,1.10938,1.10972,19600000.0
2007-01-29 03:08:00,1.10967,1.10973,1.10938,1.10963,14800000.0
2007-01-29 03:09:00,1.1094,1.1094,1.10892,1.10917,12000000.0
2007-01-29 03:10:00,1.10962,1.10962,1.10933,1.10952,10800000.0
2007-01-29 03:11:00,1.1093,1.10987,1.1093,1.10947,10600000.0
2007-01-29 03:12:00,1.10963,1.10983,1.10963,1.10983,3200000.0
2007-01-29 03:13:00,1.10938,1.10959,1.10924,1.10924,12400000.0
2007-01-29 03:14:00,1.10981,1.10981,1.10914,1.10958,22600000.0
2007-01-29 03:15:00,1.10946,1.1097,1.10916,1.10945,13200000.0
2007-01-29 03:16:00,1.11,1.11,1.10943,1.10946,20400000.0
2007-01-29 03:17:00,1.10964,1.10982,1.10963,1.10982,14800000.0
2007-01-29 03:18:00,1.10995,1.1101,1.10952,1.10952,9600000.0
2007-01-29 03:19:00,1.10978,1.11017,1.10958,1.10958,5600000.0
2007-01-29 03:20:00,1.1096,1.10991,1.1096,1.10975,10800000.0
2007-01-29 03:21:00,1.11,1.1102,1.10985,1.10988,18800000.0
2007-01-29 03:22:00,1.11,1.11,1.10952,1.10996,19400000.0
2007-01-29 03:24:00,1.10984,1.10993,1.10963,1.10963,15800000.0
2007-01-29 03:25:00,1.10979,1.10979,1.10951,1.10971,9800000.0
2007-01-29 03:26:00,1.10937,1.10976,1.10935,1.10943,13000000.0
2007-01-29 03:27:00,1.10944,1.10979,1.10937,1.10962,13800000.0
2007-01-29 03:28:00,1.10988,1.10988,1.10919,1.10936,8000000.0
2007-01-29 03:29:00,1.10928,1.10987,1.10928,1.10979,8200000.0
2007-01-29 03:30:00,1.10957,1.10965,1.10931,1.10937,10400000.0
2007-01-29 03:31:00,1.10955,1.10958,1.10918,1.10918,14400000.0
2007-01-29 03:32:00,1.11007,1.11014,1.10967,1.10968,28800000.0
2007-01-29 03:33:00,1.1097,1.10981,1.10929,1.10981,13800000.0
2007-01-29 03:34:00,1.1097,1.11012,1.10949,1.10949,21600000.0
2007-01-29 03:35:00,1.10941,1.10971,1.10941,1.10945,7200000.0
2007-01-29 03:36:00,1.10947,1.10994,1.10936,1.10936,8200000.0
2007-01-29 03:37:00,1.1097,1.10999,1.1097,1.10999,7400000.0
2007-01-29 03:38:00,1.1097,1.10992,1.10943,1.10969,21800000.0
2007-01-29 03:39:00,1.10931,1.10994,1.10931,1.10994,7800000.0
2007-01-29 03:40:00,1.10984,1.11044,1.10984,1.11011,15600000.0
2007-01-29 03:43:00,1.10958,1.10964,1.10948,1.10951,19800000.0
2007-01-29 03:44:00,1.10966,1.11002,1.10945,1.11002,16800000.0
2007-01-29 03:45:00,1.10981,1.10981,1.1093,1.10972,11400000.0
2007-01-29 03:46:00,1.10967,1.10967,1.10925,1.10955,10800000.0
2007-01-29 03:48:00,1.11006,1.11045,1.10974,1.10974,24600000.0
2007-01-29 03:49:00,1.11019,1.11019,1.10976,1.11017,16400000.0
2007-01-29 03:50:00,1.11016,1.11041,1.11013,1.11034,8800000.0
2007-01-29 03:52:00,1.11006,1.11044,1.11006,1.11013,34200000.0
2007-01-29 03:53:00,1.11006,1.11035,1.10998,1.1103,27800000.0
2007-01-29 03:54:00,1.11068,1.11117,1.11068,1.11117,16000000.0
2007-01-29 03:55:00,1.11136,1.11193,1.11099,1.11193,16800000.0
2007-01-29 03:56:00,1.11143,1.11145,1.11107,1.1114,11000000.0
2007-01-29 03:57:00,1.11166,1.11182,1.11156,1.11175,7800000.0
2007-01-29 03:58:00,1.11154,1.11192,1.11149,1.11171,10800000.0
2007-01-29 03:59:00,1.11153,1.11189,1.1115,1.11165,28400000.0
2007-01-29 04:00:00,1.1117,1.1125,1.11163,1.11176,31600000.0
2007-01-29 04:01:00,1.11203,1.11253,1.11203,1.11253,21000000.0
2007-01-29 04:02:00,1.11217,1.11265,1.11198,1.11198,12800000.0
2007-01-29 04:03:00,1.11191,1.11211,1.11166,1.11166,7800000.0
2007-01-29 04:04:00,1.11184,1.11201,1.1117,1.11186,9800000.0
2007-01-29 04:05:00,1.11176,1.11231,1.11176,1.11211,5200000.0
2007-01-29 04:06:00,1.11223,1.11223,1.11178,1.11178,8200000.0
2007-01-29 04:07:00,1.11173,1.11206,1.11173,1.11173,7400000.0
2007-01-29 04:09:00,1.11154,1.11163,1.11135,1.11135,21200000.0
2007-01-29 04:11:00,1.11152,1.11163,1.11094,1.11099,7600000.0
2007-01-29 04:12:00,1.11114,1.11124,1.11088,1.11098,16400000.0
2007-01-29 04:13:00,1.11112,1.11114,1.11105,1.11114,13000000.0
2007-01-29 04:16:00,1.11135,1.11135,1.11116,1.11129,8400000.0
2007-01-29 04:17:00,1.11118,1.11158,1.11118,1.11158,2000000.0
2007-01-29 04:18:00,1.11178,1.11183,1.11157,1.11157,16400000.0
2007-01-29 04:19:00,1.1118,1.11194,1.11146,1.11194,16800000.0
2007-01-29 04:20:00,1.11132,1.11142,1.11131,1.11131,7400000.0
2007-01-29 04:21:00,1.11182,1.11198,1.1112,1.11157,14200000.0
2007-01-29 04:22:00,1.11145,1.11155,1.11132,1.11132,5800000.0
2007-01-29 04:24:00,1.1112,1.11152,1.11095,1.11111,32000000.0
2007-01-29 04:25:00,1.11132,1.11134,1.11113,1.11114,21400000.0
2007-01-29 04:26:00,1.11119,1.11119,1.11094,1.11097,6800000.0
2007-01-29 04:27:00,1.11064,1.11129,1.11064,1.11109,25200000.0
2007-01-29 04:28:00,1.11101,1.11101,1.11084,1.11084,4800000.0
2007-01-29 04:29:00,1.11096,1.1111,1.11075,1.11094,8000000.0
2007-01-29 04:30:00,1.11078,1.11096,1.11078,1.11081,16200000.0
2007-01-29 04:31:00,1.1112,1.11149,1.11109,1.11131,6000000.0
2007-01-29 04:32:00,1.11092,1.11117,1.1109,1.11117,10200000.0
2007-01-29 04:33:00,1.11108,1.11126,1.11075,1.11098,17800000.0
2007-01-29 04:34:00,1.11083,1.1112,1.11079,1.11111,23400000.0
2007-01-29 04:35:00,1.111,1.11133,1.11097,1.11111,6800000.0
2007-01-29 04:36:00,1.1112,1.11157,1.11113,1.11115,33800000.0
2007-01-29 04:37:00,1.11131,1.11144,1.11079,1.11133,23200000.0
2007-01-29 04:38:00,1.11108,1.11129,1.11102,1.11102,16600000.0
2007-01-29 04:39:00,1.11114,1.11114,1.11102,1.11102,6600000.0
2007-01-29 04:40:00,1.11086,1.11156,1.11086,1.11156,19200000.0
2007-01-29 04:41:00,1.11033,1.11068,1.11032,1.11068,22600000.0
2007-01-29 04:43:00,1.11084,1.11084,1.11065,1.11065,2000000.0
2007-01-29 04:44:00,1.11102,1.11137,1.11062,1.11084,17400000.0
2007-01-29 04:45:00,1.1115,1.1115,1.11082,1.11094,14000000.0
2007-01-29 04:46:00,1.11097,1.1112,1.11067,1.11067,30400000.0
2007-01-29 04:47:00,1.11114,1.11117,1.11114,1.11117,10600000.0
2007-01-29 04:48:00,1.1116,1.11166,1.11139,1.11139,19000000.0
2007-01-29 04:49:00,1.11141,1.11163,1.11098,1.11141,6800000.0
2007-01-29 04:50:00,1.11138,1.11138,1.11072,1.11082,13800000.0
2007-01-29 04:51:00,1.11092,1.11143,1.11092,1.111,11600000.0
2007-01-29 04:52:00,1.11078,1.11115,1.11078,1.11112,14000000.0
2007-01-29 04:53:00,1.11109,1.11146,1.11103,1.11126,15400000.0
2007-01-29 04:54:00,1.11118,1.11146,1.11084,1.11098,12800000.0
2007-01-29 04:55:00,1.11118,1.11125,1.11079,1.11125,10600000.0
2007-01-29 04:56:00,1.1108,1.11091,1.11057,1.11057,7000000.0
2007-01-29 04:58:00,1.11092,1.11123,1.11081,1.11081,12200000.0
2007-01-29 05:00:00,1.11103,1.11129,1.11103,1.11129,6800000.0
2007-01-29 05:01:00,1.11095,1.11123,1.11095,1.11113,10000000.0
2007-01-29 05:02:00,1.11056,1.11109,1.11056,1.11109,11200000.0
2007-01-29 05:03:00,1.1112,1.11134,1.11093,1.11093,9000000.0
2007-01-29 05:04:00,1.11104,1.11116,1.11104,1.11116,7400000.0
2007-01-29 05:06:00,1.11092,1.11131,1.11091,1.11126,8000000.0
2007-01-29 05:08:00,1.11127,1.11137,1.1111,1.11119,5200000.0
2007-01-29 05:09:00,1.11109,1.11161,1.11094,1.11109,20200000.0
2007-01-29 05:10:00,1.11123,1.11144,1.11087,1.11144,3600000.0
2007-01-29 05:11:00,1.11142,1.11142,1.11099,1.11099,4800000.0
2007-01-29 05:12:00,1.11079,1.11079,1.11067,1.11067,3200000.0
2007-01-29 05:13:00,1.11096,1.11099,1.11043,1.11099,17400000.0
2007-01-29 05:14:00,1.11095,1.11115,1.11062,1.11084,18000000.0
2007-01-29 05:15:00,1.11086,1.11095,1.11086,1.11095,3200000.0
2007-01-29 05:16:00,1.11113,1.11115,1.11113,1.11115,2600000.0
2007-01-29 05:18:00,1.11126,1.11167,1.11112,1.11112,12400000.0
2007-01-29 05:19:00,1.11107,1.11155,1.11107,1.11111,11800000.0
2007-01-29 05:20:00,1.11114,1.1113,1.11089,1.11128,12200000.0
2007-01-29 05:21:00,1.11099,1.11099,1.11021,1.11094,26800000.0
2007-01-29 05:22:00,1.11094,1.11124,1.1109,1.11105,18000000.0
2007-01-29 05:24:00,1.11113,1.11143,1.11112,1.11128,18000000.0
2007-01-29 05:25:00,1.11135,1.11135,1.11122,1.11122,5800000.0
2007-01-29 05:26:00,1.11137,1.11159,1.11117,1.11159,3600000.0
2007-01-29 05:27:00,1.11106,1.1113,1.11106,1.1113,11200000.0
2007-01-29 05:29:00,1.11071,1.11072,1.11071,1.11072,9600000.0
2007-01-29 05:30:00,1.1107,1.1113,1.11063,1.11066,14600000.0
2007-01-29 05:31:00,1.11062,1.11068,1.11033,1.11051,18800000.0
2007-01-29 05:32:00,1.11057,1.1108,1.11039,1.11039,15400000.0
2007-01-29 05:33:00,1.11074,1.11114,1.11063,1.11088,13800000.0
2007-01-29 05:34:00,1.11096,1.11107,1.11086,1.11107,9600000.0
2007-01-29 05:35:00,1.111,1.1112,1.11066,1.1112,10200000.0
2007-01-29 05:36:00,1.11099,1.11128,1.11099,1.11128,3200000.0
2007-01-29 05:37:00,1.11102,1.11121,1.11091,1.11121,5200000.0
2007-01-29 05:38:00,1.11091,1.11156,1.1108,1.11101,9800000.0
2007-01-29 05:39:00,1.1113,1.1113,1.111,1.11118,4600000.0
2007-01-29 05:40:00,1.11126,1.11133,1.11096,1.11133,9000000.0
2007-01-29 05:41:00,1.11134,1.11139,1.11082,1.11118,16000000.0
2007-01-29 05:42:00,1.11149,1.11155,1.11121,1.11131,26400000.0
2007-01-29 05:43:00,1.11132,1.11155,1.11099,1.11151,9400000.0
2007-01-29 05:44:00,1.11139,1.11139,1.111,1.11118,10600000.0
2007-01-29 05:45:00,1.11147,1.11147,1.11101,1.11134,31000000.0
2007-01-29 05:47:00,1.1112,1.11129,1.11101,1.11106,19000000.0
2007-01-29 05:48:00,1.11114,1.11114,1.11092,1.11092,22400000.0
2007-01-29 05:49:00,1.11091,1.11091,1.11085,1.11085,3200000.0
2007-01-29 05:50:00,1.11109,1.11136,1.11078,1.11115,16800000.0
2007-01-29 05:51:00,1.11112,1.11174,1.11103,1.11174,5200000.0
2007-01-29 05:52:00,1.1111,1.11135,1.11102,1.11135,13800000.0
2007-01-29 05:53:00,1.11133,1.11148,1.1111,1.1111,15200000.0
2007-01-29 05:54:00,1.11111,1.1112,1.11101,1.11116,13800000.0
2007-01-29 05:55:00,1.11129,1.11159,1.11099,1.11137,11600000.0
2007-01-29 05:59:00,1.11131,1.11132,1.11108,1.11111,21800000.0
2007-01-29 06:00:00,1.11126,1.11126,1.11115,1.11115,4200000.0
2007-01-29 06:01:00,1.11075,1.11113,1.11063,1.11065,35400000.0
2007-01-29 06:02:00,1.1105,1.11063,1.11038,1.11047,10000000.0
2007-01-29 06:03:00,1.11081,1.11082,1.11081,1.11082,4000000.0
2007-01-29 06:04:00,1.11063,1.11118,1.1106,1.1107,8000000.0
2007-01-29 06:07:00,1.11075,1.1109,1.1107,1.11077,7400000.0
2007-01-29 06:08:00,1.11083,1.11103,1.11076,1.11076,13600000.0
2007-01-29 06:10:00,1.11065,1.11081,1.11043,1.11081,6200000.0
2007-01-29 06:11:00,1.11068,1.11092,1.11057,1.11057,9400000.0
2007-01-29 06:12:00,1.11054,1.11101,1.11054,1.11101,16000000.0
2007-01-29 06:14:00,1.11102,1.11102,1.11081,1.11097,16000000.0
2007-01-29 06:15:00,1.11101,1.11101,1.11091,1.11091,2600000.0
2007-01-29 06:17:00,1.111,1.11123,1.11099,1.11123,14200000.0
2007-01-29 06:19:00,1.11067,1.11103,1.11067,1.11088,5000000.0
2007-01-29 06:20:00,1.11091,1.11091,1.11078,1.11078,6800000.0
2007-01-29 06:21:00,1.11122,1.11137,1.11061,1.11083,19800000.0
2007-01-29 06:22:00,1.11086,1.11155,1.11079,1.11079,15000000.0
2007-01-29 06:23:00,1.1113,1.1113,1.11122,1.11122,2600000.0
2007-01-29 06:24:00,1.11115,1.11129,1.1111,1.1111,18600000.0
2007-01-29 06:26:00,1.11113,1.11149,1.11109,1.11109,7800000.0
2007-01-29 06:27:00,1.11101,1.1113,1.11101,1.11115,11200000.0
2007-01-29 06:28:00,1.11147,1.11175,1.11119,1.11133,19600000.0
2007-01-29 06:29:00,1.11154,1.11154,1.11097,1.11111,12400000.0
2007-01-29 06:30:00,1.11105,1.1112,1.11105,1.1112,2600000.0
2007-01-29 06:31:00,1.11133,1.11133,1.11099,1.11099,5600000.0
2007-01-29 06:32:00,1.11112,1.11112,1.11096,1.11097,10400000.0
2007-01-29 06:33:00,1.11095,1.11157,1.11095,1.11157,16200000.0
2007-01-29 06:34:00,1.11111,1.11121,1.1108,1.11098,11400000.0
2007-01-29 06:35:00,1.11107,1.11149,1.11107,1.11108,15800000.0
2007-01-29 06:36:00,1.11085,1.11159,1.11085,1.11159,5200000.0
2007-01-29 06:37:00,1.11174,1.11174,1.11146,1.11159,8200000.0
2007-01-29 06:38:00,1.11153,1.11155,1.11109,1.11155,7200000.0
2007-01-29 06:39:00,1.11125,1.11153,1.11067,1.11153,9200000.0
2007-01-29 06:40:00,1.11175,1.11175,1.1107,1.11101,8200000.0
2007-01-29 06:41:00,1.1112,1.11155,1.11086,1.11155,19600000.0
2007-01-29 06:43:00,1.11152,1.11152,1.11115,1.11144,10000000.0
2007-01-29 06:44:00,1.11108,1.11137,1.11108,1.11109,13200000.0
2007-01-29 06:45:00,1.1113,1.11149,1.11106,1.11109,13200000.0
2007-01-29 06:48:00,1.11152,1.11152,1.11091,1.11105,15400000.0
2007-01-29 06:50:00,1.11119,1.11158,1.11113,1.11142,37000000.0
2007-01-29 06:51:00,1.11153,1.11153,1.11118,1.11118,10000000.0
2007-01-29 06:52:00,1.11145,1.11148,1.11098,1.11123,21600000.0
2007-01-29 06:53:00,1.1115,1.11153,1.11138,1.11153,10600000.0
2007-01-29 06:54:00,1.11136,1.11176,1.11129,1.11158,16600000.0
2007-01-29 06:55:00,1.11168,1.11193,1.11157,1.11176,9800000.0
2007-01-29 06:57:00,1.11197,1.11197,1.11137,1.11196,12200000.0
2007-01-29 06:58:00,1.11131,1.11228,1.11131,1.11163,13000000.0
2007-01-29 06:59:00,1.11196,1.11196,1.11142,1.11176,10400000.0
2007-01-29 07:00:00,1.11153,1.11153,1.11133,1.11133,4200000.0
2007-01-29 07:01:00,1.1117,1.1118,1.11143,1.11143,9000000.0
2007-01-29 07:02:00,1.11151,1.11179,1.11151,1.11179,13000000.0
2007-01-29 07:04:00,1.11194,1.11194,1.11146,1.11146,4200000.0
2007-01-29 07:06:00,1.1117,1.1117,1.11142,1.11156,13600000.0
2007-01-29 07:07:00,1.11152,1.11154,1.11139,1.11146,6600000.0
2007-01-29 07:08:00,1.11136,1.11142,1.11124,1.11126,6800000.0
2007-01-29 07:09:00,1.11151,1.112,1.11151,1.11181,22400000.0
2007-01-29 07:10:00,1.1118,1.11184,1.11145,1.11145,12200000.0
2007-01-29 07:11:00,1.1117,1.1117,1.11136,1.11136,4200000.0
2007-01-29 07:12:00,1.11147,1.11195,1.11134,1.11195,12600000.0
2007-01-29 07:13:00,1.11153,1.11196,1.11151,1.11163,10600000.0
2007-01-29 07:14:00,1.11182,1.11206,1.11159,1.11206,19000000.0
2007-01-29 07:16:00,1.11182,1.11215,1.11169,1.11184,19000000.0
2007-01-29 07:17:00,1.11156,1.11156,1.11141,1.11141,2600000.0
2007-01-29 07:18:00,1.11148,1.1119,1.1114,1.1119,7800000.0
2007-01-29 07:19:00,1.11212,1.11231,1.11212,1.11219,10000000.0
2007-01-29 07:20:00,1.11213,1.11231,1.11213,1.11221,8400000.0
2007-01-29 07:21:00,1.11182,1.11236,1.11182,1.11224,7400000.0
2007-01-29 07:22:00,1.11164,1.1119,1.11161,1.1117,20200000.0
2007-01-29 07:23:00,1.11188,1.1121,1.11171,1.11195,6800000.0
2007-01-29 07:24:00,1.11203,1.1124,1.11203,1.1124,16600000.0
2007-01-29 07:25:00,1.11222,1.11256,1.11207,1.11248,18600000.0
2007-01-29 07:26:00,1.11195,1.11226,1.11194,1.1122,12200000.0
2007-01-29 07:27:00,1.11187,1.11188,1.11177,1.11188,8000000.0
2007-01-29 07:28:00,1.11196,1.11209,1.11186,1.11186,7400000.0
2007-01-29 07:29:00,1.11218,1.11218,1.11156,1.11156,5800000.0
2007-01-29 07:31:00,1.11224,1.11242,1.11195,1.11242,13800000.0
2007-01-29 07:33:00,1.11251,1.11269,1.11192,1.11192,11800000.0
2007-01-29 07:35:00,1.11215,1.11215,1.11166,1.11166,17800000.0
2007-01-29 07:36:00,1.1123,1.11246,1.11205,1.11208,12600000.0
2007-01-29 07:38:00,1.11205,1.11205,1.11152,1.1117,9600000.0
2007-01-29 07:39:00,1.11227,1.11299,1.11211,1.11211,14200000.0
2007-01-29 07:40:00,1.11251,1.1128,1.11203,1.11203,17000000.0
2007-01-29 07:41:00,1.11236,1.11249,1.11217,1.11225,20000000.0
2007-01-29 07:42:00,1.11202,1.11236,1.11202,1.11236,14800000.0
2007-01-29 07:43:00,1.11209,1.11224,1.11205,1.11205,15000000.0
2007-01-29 07:44:00,1.11207,1.11207,1.11185,1.11191,10400000.0
2007-01-29 07:45:00,1.11178,1.11187,1.11145,1.11162,16800000.0
2007-01-29 07:46:00,1.11211,1.11214,1.11187,1.11196,15600000.0
2007-01-29 07:47:00,1.1121,1.11232,1.1119,1.1119,14600000.0
2007-01-29 07:49:00,1.11229,1.11255,1.11189,1.11204,10600000.0
2007-01-29 07:50:00,1.11193,1.11245,1.1119,1.11197,13000000.0
2007-01-29 07:51:00,1.11257,1.11257,1.11209,1.11248,21000000.0
2007-01-29 07:52:00,1.11263,1.11274,1.11231,1.1124,11400000.0
2007-01-29 07:53:00,1.11207,1.11216,1.11183,1.11183,15400000.0
2007-01-29 07:55:00,1.11201,1.11224,1.11201,1.11224,8400000.0
2007-01-29 07:56:00,1.11233,1.11248,1.11189,1.11248,9000000.0
2007-01-29 07:57:00,1.11211,1.11241,1.11211,1.11241,6400000.0
2007-01-29 07:58:00,1.11218,1.11229,1.11179,1.11205,8000000.0
2007-01-29 07:59:00,1.1122,1.1122,1.11177,1.11179,12000000.0
2007-01-29 08:00:00,1.11156,1.11171,1.11155,1.11171,6800000.0
2007-01-29 08:01:00,1.11157,1.112,1.11157,1.11177,7800000.0
2007-01-29 08:02:00,1.11155,1.11163,1.11126,1.11126,14800000.0
2007-01-29 08:04:00,1.11119,1.11148,1.11119,1.11136,23600000.0
2007-01-29 08:05:00,1.11151,1.11151,1.11084,1.11127,7800000.0
2007-01-29 08:06:00,1.11148,1.11156,1.11124,1.11137,13200000.0
2007-01-29 08:08:00,1.11137,1.11201,1.11137,1.11201,6800000.0
2007-01-29 08:09:00,1.11141,1.11162,1.11141,1.11162,5000000.0
2007-01-29 08:10:00,1.11147,1.11177,1.11147,1.11161,12400000.0
2007-01-29 08:11:00,1.1114,1.1114,1.11131,1.11131,2600000.0
2007-01-29 08:12:00,1.11145,1.11168,1.11145,1.11168,6600000.0
2007-01-29 08:13:00,1.11175,1.112,1.11158,1.112,23200000.0
2007-01-29 08:14:00,1.11153,1.11187,1.11113,1.11163,23600000.0
2007-01-29 08:15:00,1.11138,1.1119,1.11138,1.11157,11000000.0
2007-01-29 08:16:00,1.11177,1.11177,1.11161,1.11161,5600000.0
2007-01-29 08:18:00,1.11144,1.11183,1.11144,1.11183,5600000.0
2007-01-29 08:20:00,1.11155,1.11171,1.11138,1.1116,10000000.0
2007-01-29 08:21:00,1.11188,1.11188,1.11101,1.11146,24600000.0
2007-01-29 08:22:00,1.11166,1.11171,1.11155,1.11171,6600000.0
2007-01-29 08:23:00,1.11166,1.11204,1.11166,1.11186,18200000.0
2007-01-29 08:26:00,1.1117,1.11181,1.11164,1.11164,5200000.0
2007-01-29 08:27:00,1.1117,1.11195,1.11153,1.11162,9200000.0
2007-01-29 08:28:00,1.11189,1.11189,1.11157,1.11162,19000000.0
2007-01-29 08:29:00,1.1125,1.1125,1.11205,1.1124,9600000.0
2007-01-29 08:30:00,1.11178,1.11226,1.11178,1.11194,15000000.0
2007-01-29 08:31:00,1.11192,1.11216,1.11192,1.11209,9800000.0
2007-01-29 08:32:00,1.11248,1.11261,1.11224,1.11224,7000000.0
2007-01-29 08:33:00,1.1121,1.11241,1.1121,1.11241,9600000.0
2007-01-29 08:35:00,1.11221,1.11238,1.11211,1.11216,12400000.0
2007-01-29 08:36:00,1.11209,1.11271,1.11209,1.11218,19400000.0
2007-01-29 08:37:00,1.11194,1.11194,1.11179,1.11193,8200000.0
2007-01-29 08:38:00,1.11192,1.11248,1.11187,1.11202,15200000.0
2007-01-29 08:39:00,1.11188,1.11217,1.11168,1.11168,15800000.0
2007-01-29 08:40:00,1.11179,1.11212,1.11179,1.11212,2600000.0
2007-01-29 08:41:00,1.11221,1.11221,1.11183,1.11217,17400000.0
2007-01-29 08:42:00,1.11194,1.1123,1.1116,1.11205,27800000.0
2007-01-29 08:43:00,1.11194,1.11236,1.11162,1.11207,22400000.0
2007-01-29 08:44:00,1.11219,1.11241,1.11203,1.11241,11200000.0
2007-01-29 08:45:00,1.1121,1.1125,1.11191,1.11191,11400000.0
2007-01-29 08:46:00,1.11199,1.11209,1.11185,1.11209,13200000.0
2007-01-29 08:47:00,1.11231,1.11235,1.11219,1.11219,17000000.0
2007-01-29 08:48:00,1.11273,1.11324,1.11273,1.11273,10800000.0
2007-01-29 08:49:00,1.11307,1.11322,1.11281,1.11281,8600000.0
2007-01-29 08:50:00,1.11301,1.11328,1.11289,1.11325,17200000.0
2007-01-29 08:51:00,1.11269,1.11304,1.11267,1.11267,57400000.0
2007-01-29 08:52:00,1.1126,1.11286,1.11247,1.11278,29000000.0
2007-01-29 08:53:00,1.11243,1.11248,1.1119,1.11211,20400000.0
2007-01-29 08:54:00,1.11263,1.1128,1.11251,1.11251,7400000.0
2007-01-29 08:55:00,1.11276,1.11307,1.11276,1.11307,12800000.0
2007-01-29 08:56:00,1.11299,1.11315,1.11283,1.11283,15600000.0
2007-01-29 08:57:00,1.11305,1.11319,1.11262,1.11319,10400000.0
2007-01-29 08:58:00,1.11292,1.11295,1.11255,1.11274,9800000.0
2007-01-29 08:59:00,1.11258,1.11325,1.11258,1.11287,6800000.0
2007-01-29 09:00:00,1.11282,1.11312,1.1128,1.11281,16000000.0
2007-01-29 09:01:00,1.11239,1.11262,1.11227,1.11235,19400000.0
2007-01-29 09:02:00,1.11262,1.11307,1.11254,1.11292,7400000.0
2007-01-29 09:03:00,1.11289,1.11289,1.11243,1.11243,7800000.0
2007-01-29 09:04:00,1.11209,1.11209,1.11175,1.11175,8000000.0
2007-01-29 09:05:00,1.11178,1.1121,1.11178,1.11206,16200000.0
2007-01-29 09:06:00,1.11211,1.11248,1.11187,1.11248,6800000.0
2007-01-29 09:07:00,1.112,1.11239,1.11194,1.11208,18400000.0
2007-01-29 09:08:00,1.11179,1.11233,1.11179,1.11233,9600000.0
2007-01-29 09:09:00,1.11243,1.11249,1.11229,1.11249,11200000.0
2007-01-29 09:10:00,1.11234,1.11263,1.11229,1.11263,9400000.0
2007-01-29 09:11:00,1.11257,1.11313,1.11239,1.11263,11000000.0
2007-01-29 09:12:00,1.11279,1.11293,1.11237,1.11241,16000000.0
2007-01-29 09:13:00,1.11232,1.11247,1.11192,1.11193,16800000.0
2007-01-29 09:14:00,1.11207,1.11228,1.11189,1.11204,6800000.0
2007-01-29 09:15:00,1.11195,1.11232,1.11178,1.11178,15800000.0
2007-01-29 09:17:00,1.11216,1.11236,1.112,1.11202,7600000.0
2007-01-29 09:18:00,1.11181,1.11211,1.11181,1.11193,31400000.0
2007-01-29 09:19:00,1.11145,1.11192,1.11122,1.11122,25200000.0
2007-01-29 09:20:00,1.11132,1.11158,1.11132,1.11153,14600000.0
2007-01-29 09:21:00,1.11144,1.11151,1.11131,1.11131,13200000.0
2007-01-29 09:23:00,1.11149,1.1118,1.11135,1.11154,23400000.0
2007-01-29 09:24:00,1.11122,1.11158,1.11062,1.11144,8200000.0
2007-01-29 09:25:00,1.11157,1.11157,1.11113,1.11113,16800000.0
2007-01-29 09:26:00,1.11131,1.11131,1.11112,1.11127,18400000.0
2007-01-29 09:27:00,1.11142,1.11142,1.11102,1.11109,14000000.0
2007-01-29 09:28:00,1.11101,1.11128,1.11087,1.11128,14400000.0
2007-01-29 09:29:00,1.11117,1.11126,1.111,1.11116,7200000.0
2007-01-29 09:30:00,1.11102,1.11102,1.1108,1.1108,4000000.0
2007-01-29 09:31:00,1.1106,1.11105,1.1106,1.1106,9400000.0
2007-01-29 09:32:00,1.1111,1.1111,1.1108,1.11109,12000000.0
2007-01-29 09:33:00,1.111,1.111,1.11079,1.11099,6800000.0
2007-01-29 09:34:00,1.11083,1.11083,1.11042,1.11042,17200000.0
2007-01-29 09:35:00,1.11039,1.11058,1.11017,1.11052,15800000.0
2007-01-29 09:36:00,1.11075,1.11075,1.11062,1.11062,2600000.0
2007-01-29 09:37:00,1.11071,1.11106,1.11071,1.11102,6200000.0
2007-01-29 09:38:00,1.11066,1.11107,1.11049,1.11049,12800000.0
2007-01-29 09:39:00,1.11063,1.1109,1.11063,1.11086,13800000.0
2007-01-29 09:40:00,1.11073,1.1109,1.1107,1.11078,6800000.0
2007-01-29 09:41:00,1.11034,1.11101,1.11034,1.11101,7400000.0
2007-01-29 09:42:00,1.11066,1.11085,1.11009,1.1105,14800000.0
2007-01-29 09:43:00,1.11095,1.11096,1.11065,1.11092,12200000.0
2007-01-29 09:44:00,1.11047,1.11062,1.11047,1.11062,2000000.0
2007-01-29 09:45:00,1.11046,1.1106,1.11022,1.1106,22800000.0
2007-01-29 09:46:00,1.11072,1.11087,1.11046,1.11046,21000000.0
2007-01-29 09:47:00,1.11065,1.111,1.11035,1.11035,8800000.0
2007-01-29 09:48:00,1.11068,1.11091,1.1105,1.11091,15600000.0
2007-01-29 09:49:00,1.11037,1.11042,1.11036,1.11039,8000000.0
2007-01-29 09:50:00,1.11041,1.11061,1.1102,1.11061,20000000.0
2007-01-29 09:51:00,1.11056,1.11056,1.11016,1.11016,2600000.0
2007-01-29 09:52:00,1.10986,1.11027,1.1098,1.11,20400000.0
2007-01-29 09:53:00,1.10972,1.10994,1.10942,1.10971,21800000.0
2007-01-29 09:54:00,1.11008,1.11008,1.10958,1.10976,11400000.0
2007-01-29 09:55:00,1.10955,1.10984,1.10939,1.10945,8600000.0
2007-01-29 09:56:00,1.10941,1.10951,1.10907,1.1092,13200000.0
2007-01-29 09:57:00,1.10922,1.10963,1.10903,1.10957,20200000.0
2007-01-29 09:58:00,1.10931,1.10994,1.1093,1.1093,23400000.0
2007-01-29 09:59:00,1.10938,1.10963,1.10909,1.10909,13000000.0
2007-01-29 10:00:00,1.10893,1.10947,1.10885,1.10909,15800000.0
2007-01-29 10:01:00,1.10925,1.10958,1.10907,1.10921,14400000.0
2007-01-29 10:02:00,1.10976,1.10978,1.10948,1.10952,15200000.0
2007-01-29 10:03:00,1.10911,1.10941,1.10892,1.1094,8000000.0
2007-01-29 10:04:00,1.10962,1.10977,1.10923,1.10929,24800000.0
2007-01-29 10:05:00,1.10929,1.1095,1.10915,1.10937,12400000.0
2007-01-29 10:06:00,1.10931,1.10964,1.10922,1.10926,13000000.0
2007-01-29 10:07:00,1.10949,1.10949,1.10901,1.10901,7800000.0
2007-01-29 10:08:00,1.1092,1.1092,1.10869,1.10887,10600000.0
2007-01-29 10:09:00,1.10902,1.10926,1.10878,1.10901,23000000.0
2007-01-29 10:10:00,1.10898,1.10937,1.10898,1.10919,22000000.0
2007-01-29 10:11:00,1.10913,1.1096,1.10901,1.10901,8800000.0
2007-01-29 10:12:00,1.10903,1.10919,1.10881,1.10898,74600000.0
2007-01-29 10:13:00,1.10899,1.10953,1.10881,1.10953,13600000.0
2007-01-29 10:14:00,1.1092,1.10938,1.10898,1.1093,11400000.0
2007-01-29 10:15:00,1.10938,1.10955,1.10889,1.10889,9200000.0
2007-01-29 10:16:00,1.10883,1.10939,1.10883,1.10928,17400000.0
2007-01-29 10:17:00,1.1091,1.10955,1.10905,1.1092,9400000.0
2007-01-29 10:18:00,1.10946,1.10946,1.109,1.10918,11800000.0
2007-01-29 10:19:00,1.10936,1.10959,1.10936,1.10959,4200000.0
2007-01-29 10:20:00,1.10928,1.1096,1.1091,1.1096,27200000.0
2007-01-29 10:21:00,1.10959,1.10962,1.10922,1.10943,15200000.0
2007-01-29 10:22:00,1.10906,1.10976,1.10906,1.10976,2600000.0
2007-01-29 10:23:00,1.10968,1.10968,1.10927,1.10944,18000000.0
2007-01-29 10:24:00,1.10942,1.1098,1.10928,1.10948,7400000.0
2007-01-29 10:25:00,1.10923,1.1095,1.10904,1.10904,16600000.0
2007-01-29 10:26:00,1.10938,1.10938,1.10922,1.10931,12600000.0
2007-01-29 10:27:00,1.10927,1.1095,1.10915,1.10933,21000000.0
2007-01-29 10:28:00,1.10914,1.10942,1.109,1.10926,13800000.0
2007-01-29 10:29:00,1.1094,1.1094,1.10894,1.10922,9000000.0
2007-01-29 10:30:00,1.10934,1.10998,1.10934,1.10983,18800000.0
2007-01-29 10:31:00,1.10943,1.10943,1.10921,1.10928,7800000.0
2007-01-29 10:32:00,1.10915,1.10934,1.10886,1.10934,12200000.0
2007-01-29 10:33:00,1.10877,1.10925,1.10877,1.10905,24600000.0
2007-01-29 10:34:00,1.10881,1.10904,1.10881,1.10904,10600000.0
2007-01-29 10:35:00,1.109,1.10949,1.109,1.10927,8000000.0
2007-01-29 10:37:00,1.10955,1.10977,1.10933,1.10933,7400000.0
2007-01-29 10:38:00,1.10938,1.10985,1.10923,1.10985,11400000.0
2007-01-29 10:39:00,1.10974,1.11002,1.10944,1.1098,16800000.0
2007-01-29 10:40:00,1.10957,1.1097,1.1093,1.10953,14200000.0
2007-01-29 10:41:00,1.10951,1.10975,1.10922,1.10975,20600000.0
2007-01-29 10:42:00,1.10973,1.11004,1.10957,1.10971,18200000.0
2007-01-29 10:43:00,1.10987,1.11023,1.10968,1.10968,10400000.0
2007-01-29 10:44:00,1.10973,1.11027,1.10973,1.11024,25200000.0
2007-01-29 10:45:00,1.11036,1.11036,1.1099,1.11012,6200000.0
2007-01-29 10:46:00,1.11024,1.11033,1.10977,1.11013,14800000.0
2007-01-29 10:47:00,1.10992,1.11042,1.10992,1.10995,9200000.0
2007-01-29 10:48:00,1.10979,1.10991,1.1096,1.10975,18400000.0
2007-01-29 10:49:00,1.10965,1.10996,1.10947,1.10996,15000000.0
2007-01-29 10:50:00,1.11017,1.11017,1.10975,1.10975,7400000.0
2007-01-29 10:51:00,1.10935,1.10966,1.10928,1.10948,7800000.0
2007-01-29 10:52:00,1.10912,1.10932,1.10896,1.10908,21400000.0
2007-01-29 10:53:00,1.1091,1.10932,1.109,1.1093,19400000.0
2007-01-29 10:54:00,1.10931,1.10954,1.10917,1.10925,28800000.0
2007-01-29 10:55:00,1.10966,1.10966,1.10934,1.10936,14000000.0
2007-01-29 10:56:00,1.10951,1.10993,1.10951,1.10966,22600000.0
2007-01-29 10:58:00,1.10995,1.10995,1.10926,1.10926,14400000.0
2007-01-29 10:59:00,1.10932,1.10961,1.10912,1.10926,12600000.0
2007-01-29 11:00:00,1.10924,1.10966,1.10921,1.10966,12400000.0
2007-01-29 11:01:00,1.10971,1.10993,1.10927,1.1094,11400000.0
2007-01-29 11:02:00,1.10913,1.1096,1.10913,1.10955,18800000.0
2007-01-29 11:03:00,1.10935,1.10953,1.10916,1.10917,21400000.0
2007-01-29 11:04:00,1.10924,1.10948,1.10908,1.10916,11200000.0
2007-01-29 11:05:00,1.10907,1.10933,1.10893,1.10933,8400000.0
2007-01-29 11:06:00,1.10943,1.10946,1.10917,1.10917,10000000.0
2007-01-29 11:07:00,1.1092,1.10922,1.10889,1.10905,9400000.0
2007-01-29 11:08:00,1.10917,1.11003,1.10917,1.11003,12800000.0
2007-01-29 11:09:00,1.10973,1.10992,1.10935,1.10992,9400000.0
2007-01-29 11:10:00,1.1098,1.1098,1.10933,1.1095,21400000.0
2007-01-29 11:11:00,1.10938,1.10983,1.10917,1.10944,18600000.0
2007-01-29 11:12:00,1.10951,1.10973,1.10912,1.10941,16800000.0
2007-01-29 11:13:00,1.10921,1.10943,1.10891,1.10891,24000000.0
2007-01-29 11:14:00,1.10927,1.10927,1.10886,1.10887,23200000.0
2007-01-29 11:15:00,1.10893,1.10898,1.10865,1.10882,18800000.0
2007-01-29 11:16:00,1.10907,1.1093,1.10901,1.1091,16400000.0
2007-01-29 11:17:00,1.10925,1.10925,1.10861,1.10899,16600000.0
2007-01-29 11:18:00,1.10906,1.1093,1.10893,1.10893,19800000.0
2007-01-29 11:19:00,1.1094,1.1094,1.10886,1.10904,16600000.0
2007-01-29 11:20:00,1.10917,1.10937,1.1091,1.10921,10600000.0
2007-01-29 11:21:00,1.10918,1.10918,1.10893,1.10893,8800000.0
2007-01-29 11:22:00,1.10924,1.1097,1.10924,1.10937,18200000.0
2007-01-29 11:23:00,1.10947,1.10974,1.10918,1.1093,12600000.0
2007-01-29 11:24:00,1.10958,1.10984,1.10958,1.10964,30600000.0
2007-01-29 11:25:00,1.10999,1.11049,1.10976,1.11013,15000000.0
2007-01-29 11:26:00,1.10987,1.11032,1.10987,1.10987,7600000.0
2007-01-29 11:27:00,1.10989,1.11028,1.10977,1.11005,18600000.0
2007-01-29 11:28:00,1.10995,1.10995,1.10934,1.10946,26200000.0
2007-01-29 11:29:00,1.10955,1.10958,1.10915,1.10931,20400000.0
2007-01-29 11:30:00,1.10967,1.10972,1.10911,1.10972,14600000.0
2007-01-29 11:31:00,1.10976,1.10993,1.10928,1.10987,12000000.0
2007-01-29 11:32:00,1.11033,1.11033,1.10964,1.10964,8000000.0
2007-01-29 11:33:00,1.10944,1.11022,1.10944,1.11022,17200000.0
2007-01-29 11:34:00,1.11019,1.11019,1.11011,1.11012,16400000.0
2007-01-29 11:35:00,1.11,1.11021,1.10981,1.10981,8200000.0
2007-01-29 11:37:00,1.10989,1.11017,1.10984,1.10997,14000000.0
2007-01-29 11:38:00,1.10978,1.11017,1.10953,1.10989,28600000.0
2007-01-29 11:39:00,1.10994,1.10998,1.1097,1.10972,18400000.0
2007-01-29 11:40:00,1.10981,1.10981,1.10949,1.10965,6800000.0
2007-01-29 11:41:00,1.10981,1.11007,1.10968,1.11007,18200000.0
2007-01-29 11:42:00,1.1099,1.11022,1.10961,1.11022,11400000.0
2007-01-29 11:43:00,1.10975,1.11005,1.10961,1.10997,27600000.0
2007-01-29 11:44:00,1.11013,1.11029,1.10975,1.11004,8800000.0
2007-01-29 11:45:00,1.10985,1.11044,1.10985,1.10995,25600000.0
2007-01-29 11:46:00,1.1102,1.1102,1.1097,1.10981,24400000.0
2007-01-29 11:47:00,1.11002,1.1103,1.10989,1.11013,20800000.0
2007-01-29 11:48:00,1.11015,1.11015,1.10969,1.10969,9000000.0
2007-01-29 11:49:00,1.11056,1.11056,1.11004,1.11004,20800000.0
2007-01-29 11:50:00,1.10971,1.11003,1.10958,1.10968,21800000.0
2007-01-29 11:51:00,1.10994,1.10994,1.10957,1.10985,16000000.0
2007-01-29 11:52:00,1.10992,1.10998,1.10956,1.1096,12400000.0
2007-01-29 11:53:00,1.1096,1.11017,1.10959,1.11017,8200000.0
2007-01-29 11:54:00,1.1099,1.11012,1.10953,1.10953,11600000.0
2007-01-29 11:55:00,1.10983,1.11007,1.10958,1.10974,10000000.0
2007-01-29 11:56:00,1.10983,1.11013,1.1095,1.10971,16600000.0
2007-01-29 11:57:00,1.1099,1.11006,1.10981,1.11006,22800000.0
2007-01-29 11:58:00,1.10992,1.11007,1.10968,1.10968,35800000.0
2007-01-29 11:59:00,1.1096,1.10993,1.10951,1.10968,20600000.0
2007-01-29 12:00:00,1.1097,1.1097,1.10939,1.1095,11800000.0
2007-01-29 12:01:00,1.1095,1.1097,1.1094,1.1097,9200000.0
2007-01-29 12:02:00,1.11017,1.11037,1.11006,1.11006,13000000.0
2007-01-29 12:03:00,1.10996,1.11022,1.10989,1.11022,10000000.0
2007-01-29 12:04:00,1.11033,1.11039,1.11006,1.1103,15600000.0
2007-01-29 12:05:00,1.11026,1.11046,1.11007,1.11033,12400000.0
2007-01-29 12:06:00,1.11018,1.11046,1.11018,1.1102,10600000.0
2007-01-29 12:07:00,1.11051,1.11059,1.11015,1.11057,17200000.0
2007-01-29 12:08:00,1.11081,1.11098,1.11058,1.11062,20400000.0
2007-01-29 12:09:00,1.11034,1.11072,1.11034,1.11041,6200000.0
2007-01-29 12:10:00,1.11025,1.11048,1.11017,1.11048,11000000.0
2007-01-29 12:11:00,1.11018,1.11069,1.11018,1.11043,10000000.0
2007-01-29 12:12:00,1.1104,1.11081,1.11022,1.11024,22200000.0
2007-01-29 12:13:00,1.11031,1.11043,1.11018,1.11024,20000000.0
2007-01-29 12:14:00,1.11011,1.11042,1.11011,1.11014,6200000.0
2007-01-29 12:15:00,1.11049,1.11061,1.11037,1.1104,11200000.0
2007-01-29 12:17:00,1.11057,1.11085,1.11026,1.11043,25200000.0
2007-01-29 12:18:00,1.11063,1.11063,1.11021,1.11021,9400000.0
2007-01-29 12:19:00,1.11042,1.11073,1.11034,1.11073,20400000.0
2007-01-29 12:20:00,1.11078,1.11103,1.11052,1.11069,7200000.0
2007-01-29 12:21:00,1.11031,1.11044,1.11031,1.11044,9000000.0
2007-01-29 12:22:00,1.11035,1.11072,1.11035,1.11068,10600000.0
2007-01-29 12:23:00,1.11108,1.11108,1.11072,1.11107,9400000.0
2007-01-29 12:24:00,1.11084,1.11097,1.11044,1.11045,18800000.0
2007-01-29 12:25:00,1.11076,1.11083,1.11035,1.11035,19200000.0
2007-01-29 12:26:00,1.11066,1.11118,1.11066,1.11098,10000000.0
2007-01-29 12:27:00,1.11084,1.11115,1.11084,1.11085,8400000.0
2007-01-29 12:28:00,1.11096,1.1111,1.1108,1.1109,28200000.0
2007-01-29 12:29:00,1.11094,1.11138,1.1109,1.11129,28200000.0
2007-01-29 12:30:00,1.11099,1.11142,1.11077,1.11094,12800000.0
2007-01-29 12:31:00,1.11102,1.11102,1.11089,1.11097,16200000.0
2007-01-29 12:32:00,1.11109,1.11154,1.11098,1.11146,15000000.0
2007-01-29 12:33:00,1.11128,1.11136,1.11103,1.11124,16200000.0
2007-01-29 12:34:00,1.11117,1.11142,1.11093,1.11142,20400000.0
2007-01-29 12:35:00,1.11126,1.11149,1.11109,1.1112,15200000.0
2007-01-29 12:36:00,1.11087,1.11109,1.11087,1.11109,2000000.0
2007-01-29 12:37:00,1.11073,1.11073,1.11059,1.11059,6800000.0
2007-01-29 12:38:00,1.11066,1.11106,1.11054,1.11106,16000000.0
2007-01-29 12:40:00,1.11088,1.11099,1.11088,1.11099,9000000.0
2007-01-29 12:41:00,1.11074,1.1111,1.11072,1.11072,19400000.0
2007-01-29 12:42:00,1.11088,1.11088,1.11017,1.11017,11400000.0
2007-01-29 12:43:00,1.11091,1.11091,1.11051,1.11085,18000000.0
2007-01-29 12:44:00,1.11076,1.11111,1.11076,1.11087,6200000.0
2007-01-29 12:45:00,1.11086,1.11108,1.11084,1.11098,8800000.0
2007-01-29 12:47:00,1.11083,1.1112,1.11083,1.11107,9200000.0
2007-01-29 12:48:00,1.11112,1.11114,1.1109,1.11102,18800000.0
2007-01-29 12:49:00,1.11093,1.11147,1.11068,1.11094,15200000.0
2007-01-29 12:50:00,1.1111,1.11147,1.1111,1.11147,12000000.0
2007-01-29 12:51:00,1.1113,1.11133,1.1113,1.11133,5600000.0
2007-01-29 12:53:00,1.11147,1.11166,1.11138,1.11149,9200000.0
2007-01-29 12:55:00,1.11191,1.11238,1.11167,1.1118,18000000.0
2007-01-29 12:56:00,1.11146,1.11146,1.11102,1.11128,3000000.0
2007-01-29 12:58:00,1.1113,1.1113,1.11058,1.11083,15400000.0
2007-01-29 12:59:00,1.1109,1.11112,1.11075,1.11111,25000000.0
2007-01-29 13:00:00,1.11141,1.11149,1.11119,1.11125,27800000.0
2007-01-29 13:01:00,1.11152,1.11166,1.11132,1.11166,18200000.0
2007-01-29 13:02:00,1.1117,1.11196,1.11141,1.11196,7400000.0
2007-01-29 13:03:00,1.11197,1.11236,1.11178,1.11211,16200000.0
2007-01-29 13:04:00,1.11218,1.11235,1.11173,1.11173,20000000.0
2007-01-29 13:05:00,1.1115,1.112,1.1115,1.11157,15600000.0
2007-01-29 13:06:00,1.1119,1.11196,1.11162,1.11191,14200000.0
2007-01-29 13:10:00,1.11187,1.11197,1.11157,1.11168,13200000.0
2007-01-29 13:11:00,1.11189,1.11214,1.11181,1.11214,7600000.0
2007-01-29 13:12:00,1.1122,1.1122,1.11184,1.11191,16800000.0
2007-01-29 13:13:00,1.11174,1.1123,1.1116,1.11195,10000000.0
2007-01-29 13:14:00,1.1119,1.11205,1.1116,1.1116,21800000.0
2007-01-29 13:15:00,1.11199,1.11199,1.11173,1.11179,13000000.0
2007-01-29 13:16:00,1.1119,1.11208,1.11175,1.11175,7200000.0
2007-01-29 13:17:00,1.11175,1.11215,1.11175,1.11198,11200000.0
2007-01-29 13:18:00,1.11207,1.11229,1.11202,1.11229,14800000.0
2007-01-29 13:19:00,1.11214,1.11237,1.11174,1.11237,9800000.0
2007-01-29 13:20:00,1.11227,1.11227,1.11199,1.11199,13000000.0
2007-01-29 13:21:00,1.11166,1.11216,1.1114,1.11216,31600000.0
2007-01-29 13:22:00,1.11184,1.11236,1.11179,1.11187,18800000.0
2007-01-29 13:23:00,1.1118,1.1118,1.11149,1.11149,12600000.0
2007-01-29 13:24:00,1.11149,1.11181,1.11139,1.11159,18400000.0
2007-01-29 13:25:00,1.11167,1.11167,1.1115,1.11167,4800000.0
2007-01-29 13:26:00,1.11161,1.11234,1.11161,1.11196,4800000.0
2007-01-29 13:27:00,1.11224,1.11224,1.11148,1.11148,22000000.0
2007-01-29 13:28:00,1.11172,1.11188,1.11138,1.11146,12800000.0
2007-01-29 13:29:00,1.11148,1.11178,1.11148,1.11178,5600000.0
2007-01-29 13:30:00,1.1115,1.11176,1.1115,1.11176,4000000.0
2007-01-29 13:31:00,1.11153,1.11153,1.11141,1.11141,5800000.0
2007-01-29 13:32:00,1.11145,1.11182,1.11145,1.11168,15600000.0
2007-01-29 13:33:00,1.11198,1.11198,1.11132,1.11145,6800000.0
2007-01-29 13:34:00,1.11159,1.11194,1.11159,1.11173,27800000.0
2007-01-29 13:36:00,1.11157,1.11172,1.11157,1.11172,6600000.0
2007-01-29 13:37:00,1.11133,1.11169,1.11133,1.11149,6800000.0
2007-01-29 13:38:00,1.11177,1.112,1.11167,1.112,18200000.0
2007-01-29 13:39:00,1.11199,1.11231,1.1119,1.11229,16400000.0
2007-01-29 13:41:00,1.11199,1.11199,1.11181,1.11182,6200000.0
2007-01-29 13:42:00,1.11179,1.11193,1.11167,1.11169,14200000.0
2007-01-29 13:43:00,1.11158,1.11195,1.11158,1.11163,19400000.0
2007-01-29 13:44:00,1.11192,1.11198,1.1117,1.11178,12000000.0
2007-01-29 13:45:00,1.11164,1.11216,1.11155,1.11156,23200000.0
2007-01-29 13:46:00,1.11139,1.1119,1.11139,1.11189,13800000.0
2007-01-29 13:47:00,1.112,1.112,1.11178,1.11182,8200000.0
2007-01-29 13:48:00,1.11225,1.11238,1.1121,1.11212,9800000.0
2007-01-29 13:49:00,1.11223,1.1129,1.11213,1.11213,19800000.0
2007-01-29 13:50:00,1.1122,1.11272,1.11213,1.11221,28000000.0
2007-01-29 13:51:00,1.11213,1.11219,1.11178,1.1119,14200000.0
2007-01-29 13:53:00,1.1114,1.1117,1.1114,1.1117,8000000.0
2007-01-29 13:54:00,1.1114,1.11142,1.11139,1.11139,5200000.0
2007-01-29 13:55:00,1.1118,1.1118,1.11123,1.11146,11800000.0
2007-01-29 13:56:00,1.11104,1.11141,1.11093,1.11127,13200000.0
2007-01-29 13:58:00,1.11165,1.11171,1.11125,1.11125,24000000.0
2007-01-29 14:00:00,1.11119,1.11146,1.11115,1.11117,8600000.0
2007-01-29 14:01:00,1.11168,1.11168,1.11118,1.11124,8200000.0
2007-01-29 14:02:00,1.11121,1.11162,1.11106,1.11133,15200000.0
2007-01-29 14:03:00,1.1111,1.11139,1.11102,1.1112,31600000.0
2007-01-29 14:04:00,1.11083,1.11117,1.11079,1.11092,11600000.0
2007-01-29 14:06:00,1.11114,1.11126,1.11087,1.11087,13000000.0
2007-01-29 14:07:00,1.11089,1.1111,1.11089,1.11097,14400000.0
2007-01-29 14:08:00,1.11081,1.11099,1.11051,1.11086,8400000.0
2007-01-29 14:09:00,1.11064,1.11087,1.11064,1.1107,22200000.0
2007-01-29 14:10:00,1.11088,1.11109,1.11084,1.11097,14200000.0
2007-01-29 14:11:00,1.11049,1.11079,1.11047,1.11059,10000000.0
2007-01-29 14:12:00,1.11059,1.11059,1.11023,1.11023,15000000.0
2007-01-29 14:14:00,1.1104,1.1107,1.11029,1.1107,13600000.0
2007-01-29 14:15:00,1.11055,1.11076,1.11043,1.11043,13000000.0
2007-01-29 14:16:00,1.11092,1.11111,1.11064,1.11081,9600000.0
2007-01-29 14:17:00,1.11041,1.11063,1.1103,1.1103,22200000.0
2007-01-29 14:18:00,1.11033,1.11049,1.11033,1.11049,4800000.0
2007-01-29 14:19:00,1.11063,1.11085,1.1104,1.1104,16000000.0
2007-01-29 14:20:00,1.1102,1.11054,1.10998,1.11046,12600000.0
2007-01-29 14:21:00,1.11049,1.11049,1.11017,1.11017,3600000.0
2007-01-29 14:22:00,1.10975,1.11001,1.10975,1.10989,6200000.0
2007-01-29 14:25:00,1.11015,1.11026,1.10983,1.10999,11400000.0
2007-01-29 14:26:00,1.1101,1.11027,1.10974,1.10974,14600000.0
2007-01-29 14:27:00,1.10986,1.11022,1.10986,1.11002,32400000.0
2007-01-29 14:28:00,1.11006,1.11011,1.10992,1.11011,3600000.0
2007-01-29 14:29:00,1.11,1.11025,1.10978,1.10978,9200000.0
2007-01-29 14:30:00,1.11029,1.11059,1.10997,1.11017,14200000.0
2007-01-29 14:31:00,1.11025,1.11025,1.10998,1.11003,6600000.0
2007-01-29 14:32:00,1.11039,1.11053,1.10993,1.11005,15400000.0
2007-01-29 14:33:00,1.10979,1.11021,1.10969,1.10977,8600000.0
2007-01-29 14:34:00,1.10985,1.11003,1.10971,1.10971,10000000.0
2007-01-29 14:36:00,1.10966,1.11013,1.10966,1.10986,11000000.0
2007-01-29 14:37:00,1.11009,1.11009,1.10956,1.10956,12800000.0
2007-01-29 14:38:00,1.10994,1.11001,1.10987,1.10994,11400000.0
2007-01-29 14:39:00,1.10975,1.10987,1.10949,1.10975,21600000.0
2007-01-29 14:40:00,1.10999,1.10999,1.10954,1.1097,10800000.0
2007-01-29 14:41:00,1.10978,1.10978,1.10952,1.10976,7800000.0
2007-01-29 14:42:00,1.10981,1.10981,1.10951,1.10951,16600000.0
2007-01-29 14:43:00,1.10962,1.10962,1.10932,1.10953,8800000.0
2007-01-29 14:44:00,1.10953,1.10993,1.10948,1.10948,14800000.0
2007-01-29 14:45:00,1.1095,1.1099,1.10942,1.1096,14200000.0
2007-01-29 14:49:00,1.10947,1.10991,1.10924,1.10985,13000000.0
2007-01-29 14:50:00,1.10958,1.10981,1.10939,1.10981,21600000.0
2007-01-29 14:51:00,1.10952,1.10973,1.10943,1.10943,8800000.0
2007-01-29 14:52:00,1.10976,1.10978,1.10937,1.10978,20200000.0
2007-01-29 14:53:00,1.10976,1.10976,1.10951,1.10951,5600000.0
2007-01-29 14:54:00,1.10974,1.10974,1.10967,1.10967,2600000.0
2007-01-29 14:55:00,1.10953,1.10977,1.10928,1.1097,9000000.0
2007-01-29 14:57:00,1.10972,1.10998,1.10928,1.10983,10600000.0
2007-01-29 14:58:00,1.10967,1.10967,1.10937,1.10955,19200000.0
2007-01-29 14:59:00,1.10959,1.10987,1.1094,1.1098,23200000.0
2007-01-29 15:00:00,1.10974,1.10974,1.10922,1.10944,17000000.0
2007-01-29 15:01:00,1.10962,1.10966,1.1093,1.10966,10000000.0
2007-01-29 15:02:00,1.10938,1.10971,1.10922,1.10942,24400000.0
2007-01-29 15:03:00,1.10922,1.1095,1.10907,1.10907,6600000.0
2007-01-29 15:04:00,1.10925,1.10936,1.10892,1.10899,13400000.0
2007-01-29 15:05:00,1.10921,1.10921,1.10871,1.10904,13600000.0
2007-01-29 15:06:00,1.10916,1.10942,1.10902,1.10902,21800000.0
2007-01-29 15:07:00,1.10935,1.10935,1.10889,1.10889,11000000.0
2007-01-29 15:08:00,1.10921,1.10931,1.10899,1.10899,8200000.0
2007-01-29 15:09:00,1.10914,1.10921,1.10874,1.10876,10200000.0
2007-01-29 15:10:00,1.10907,1.1092,1.10899,1.10899,5600000.0
2007-01-29 15:11:00,1.10903,1.10971,1.10903,1.10917,14400000.0
2007-01-29 15:12:00,1.10884,1.10927,1.10884,1.10927,11800000.0
2007-01-29 15:13:00,1.10922,1.10928,1.10892,1.10892,22400000.0
2007-01-29 15:14:00,1.10969,1.10969,1.10912,1.1092,13000000.0
2007-01-29 15:15:00,1.1092,1.10924,1.1089,1.10924,18000000.0
2007-01-29 15:16:00,1.10929,1.1095,1.10887,1.10901,11400000.0
2007-01-29 15:17:00,1.10916,1.1094,1.1086,1.10898,21000000.0
2007-01-29 15:18:00,1.10912,1.10936,1.10891,1.10908,14400000.0
2007-01-29 15:20:00,1.10911,1.10944,1.1089,1.10927,19600000.0
2007-01-29 15:21:00,1.10858,1.10881,1.10858,1.10875,20800000.0
2007-01-29 15:22:00,1.10859,1.10908,1.10849,1.10864,31600000.0
2007-01-29 15:23:00,1.10853,1.10877,1.10841,1.10849,19200000.0
2007-01-29 15:24:00,1.10872,1.10908,1.10865,1.10888,23000000.0
2007-01-29 15:25:00,1.10877,1.10904,1.10872,1.10879,19000000.0
2007-01-29 15:26:00,1.10875,1.10882,1.10837,1.10845,14000000.0
2007-01-29 15:27:00,1.10879,1.10907,1.10861,1.10889,11800000.0
2007-01-29 15:28:00,1.10895,1.10909,1.10883,1.10883,25200000.0
2007-01-29 15:29:00,1.10885,1.10885,1.10853,1.10873,16000000.0
2007-01-29 15:30:00,1.10867,1.10898,1.10866,1.10898,9800000.0
2007-01-29 15:31:00,1.10914,1.10924,1.10895,1.10911,19200000.0
2007-01-29 15:32:00,1.1088,1.10919,1.10869,1.10869,14600000.0
2007-01-29 15:33:00,1.10852,1.10865,1.10841,1.10847,7800000.0
2007-01-29 15:34:00,1.10839,1.10903,1.10839,1.10903,5200000.0
2007-01-29 15:35:00,1.10863,1.10879,1.10843,1.10843,19600000.0
2007-01-29 15:36:00,1.10795,1.10795,1.10767,1.10767,16000000.0
2007-01-29 15:37:00,1.10759,1.10809,1.10759,1.10769,12000000.0
2007-01-29 15:38:00,1.10779,1.1083,1.10779,1.10814,9400000.0
2007-01-29 15:39:00,1.10781,1.10781,1.10747,1.10771,12400000.0
2007-01-29 15:40:00,1.10754,1.10794,1.10754,1.1079,7400000.0
2007-01-29 15:41:00,1.10782,1.10816,1.10773,1.10808,35200000.0
2007-01-29 15:42:00,1.1074,1.10786,1.10732,1.10786,8200000.0
2007-01-29 15:43:00,1.10754,1.10801,1.10748,1.10801,15200000.0
2007-01-29 15:44:00,1.10759,1.10769,1.10748,1.10748,13800000.0
2007-01-29 15:45:00,1.10779,1.10825,1.10775,1.10781,16400000.0
2007-01-29 15:46:00,1.10829,1.10835,1.10816,1.10818,11600000.0
2007-01-29 15:47:00,1.10838,1.10861,1.10815,1.10815,9200000.0
2007-01-29 15:48:00,1.10815,1.10861,1.10815,1.10861,3600000.0
2007-01-29 15:49:00,1.10848,1.10848,1.10799,1.10813,13000000.0
2007-01-29 15:50:00,1.1083,1.10852,1.10814,1.10814,13200000.0
2007-01-29 15:51:00,1.10823,1.10883,1.10807,1.10883,9000000.0
2007-01-29 15:52:00,1.1083,1.10861,1.10791,1.10815,11800000.0
2007-01-29 15:53:00,1.10832,1.10835,1.10782,1.10821,9400000.0
2007-01-29 15:54:00,1.10815,1.10848,1.108,1.10817,20600000.0
2007-01-29 15:55:00,1.10841,1.10867,1.10841,1.10848,13800000.0
2007-01-29 15:57:00,1.10816,1.10858,1.10804,1.10858,18600000.0
2007-01-29 15:58:00,1.10891,1.10891,1.10854,1.10854,6800000.0
2007-01-29 15:59:00,1.10862,1.10889,1.10852,1.10889,19000000.0
2007-01-29 16:00:00,1.10885,1.10885,1.10844,1.10874,14400000.0
2007-01-29 16:01:00,1.10845,1.10869,1.1084,1.10847,21800000.0
2007-01-29 16:03:00,1.10871,1.10891,1.10845,1.10852,10600000.0
2007-01-29 16:04:00,1.1085,1.1091,1.1085,1.10879,10800000.0
2007-01-29 16:05:00,1.10817,1.10851,1.10817,1.10844,5800000.0
2007-01-29 16:06:00,1.10836,1.10842,1.10818,1.10818,8200000.0
2007-01-29 16:07:00,1.10809,1.10825,1.10801,1.10801,11400000.0
2007-01-29 16:09:00,1.10843,1.10843,1.10825,1.10828,19600000.0
2007-01-29 16:10:00,1.1081,1.10863,1.10779,1.10806,17200000.0
2007-01-29 16:11:00,1.10795,1.108,1.10774,1.10774,7400000.0
2007-01-29 16:12:00,1.10784,1.10784,1.10773,1.10773,2600000.0
2007-01-29 16:13:00,1.10788,1.10803,1.10788,1.10803,5800000.0
2007-01-29 16:14:00,1.10806,1.10824,1.10803,1.10803,9000000.0
2007-01-29 16:15:00,1.10773,1.10813,1.10771,1.10803,14600000.0
2007-01-29 16:16:00,1.10789,1.10822,1.10778,1.10778,18800000.0
2007-01-29 16:17:00,1.10822,1.10825,1.10801,1.10818,9600000.0
2007-01-29 16:18:00,1.10802,1.10819,1.10779,1.10804,26400000.0
2007-01-29 16:19:00,1.10779,1.10796,1.10767,1.10787,14400000.0
2007-01-29 16:20:00,1.10836,1.10837,1.10798,1.10832,9400000.0
2007-01-29 16:21:00,1.10827,1.10827,1.10795,1.10795,22200000.0
2007-01-29 16:22:00,1.10814,1.10814,1.10779,1.10814,12000000.0
2007-01-29 16:23:00,1.10794,1.10823,1.10783,1.10783,10600000.0
2007-01-29 16:24:00,1.10812,1.10823,1.10792,1.10798,9800000.0
2007-01-29 16:25:00,1.10796,1.10802,1.10768,1.10788,17800000.0
2007-01-29 16:27:00,1.10809,1.10809,1.10788,1.10788,19000000.0
2007-01-29 16:28:00,1.10794,1.10822,1.10793,1.10801,22600000.0
2007-01-29 16:29:00,1.10766,1.1081,1.10765,1.10786,10800000.0
2007-01-29 16:30:00,1.10769,1.10782,1.10743,1.10774,12000000.0
2007-01-29 16:31:00,1.10714,1.10786,1.10714,1.10782,12200000.0
2007-01-29 16:32:00,1.10775,1.10805,1.1077,1.10805,19400000.0
2007-01-29 16:33:00,1.10795,1.10796,1.10767,1.10786,20400000.0
2007-01-29 16:34:00,1.10827,1.1083,1.10777,1.10806,30200000.0
2007-01-29 16:35:00,1.10745,1.10793,1.10745,1.10771,19600000.0
2007-01-29 16:36:00,1.10798,1.10865,1.10776,1.10806,16200000.0
2007-01-29 16:37:00,1.10761,1.10795,1.10751,1.10751,15200000.0
2007-01-29 16:38:00,1.1079,1.10796,1.10749,1.10761,10400000.0
2007-01-29 16:39:00,1.10749,1.10805,1.10749,1.10805,9600000.0
2007-01-29 16:40:00,1.10793,1.10832,1.1076,1.10822,15200000.0
2007-01-29 16:41:00,1.10737,1.10748,1.10707,1.10748,10600000.0
2007-01-29 16:42:00,1.10754,1.10765,1.10735,1.10739,15800000.0
2007-01-29 16:43:00,1.10746,1.10756,1.10746,1.10746,8200000.0
2007-01-29 16:44:00,1.10747,1.10801,1.1071,1.10801,25800000.0
2007-01-29 16:45:00,1.10765,1.10798,1.10759,1.10798,6800000.0
2007-01-29 16:46:00,1.10749,1.10794,1.10749,1.10783,17600000.0
2007-01-29 16:47:00,1.10752,1.10773,1.10735,1.10735,23200000.0
2007-01-29 16:48:00,1.10776,1.10817,1.1076,1.10796,18400000.0
2007-01-29 16:50:00,1.1078,1.10831,1.10763,1.10831,7600000.0
2007-01-29 16:51:00,1.10789,1.10789,1.10746,1.10764,7200000.0
2007-01-29 16:52:00,1.10789,1.10789,1.10745,1.1077,15400000.0
2007-01-29 16:53:00,1.1076,1.10781,1.10746,1.1076,13200000.0
2007-01-29 16:54:00,1.10731,1.10731,1.10691,1.10711,10200000.0
2007-01-29 16:55:00,1.10745,1.10761,1.10737,1.10746,10000000.0
2007-01-29 16:56:00,1.10766,1.10766,1.10708,1.10748,11600000.0
2007-01-29 16:57:00,1.10728,1.10746,1.10693,1.10729,21600000.0
2007-01-29 16:58:00,1.10794,1.10794,1.10694,1.10734,15000000.0
2007-01-29 16:59:00,1.10726,1.10771,1.10725,1.10725,19200000.0
2007-01-29 17:00:00,1.10742,1.10742,1.10722,1.10722,18400000.0
2007-01-29 17:01:00,1.10738,1.10754,1.10718,1.10742,9000000.0
2007-01-29 17:02:00,1.10705,1.10744,1.10698,1.10698,22600000.0
2007-01-29 17:03:00,1.10711,1.10787,1.10692,1.10787,15800000.0
2007-01-29 17:04:00,1.10718,1.1073,1.10699,1.10715,8400000.0
2007-01-29 17:05:00,1.10725,1.10748,1.10716,1.10738,8400000.0
2007-01-29 17:06:00,1.10748,1.10748,1.1072,1.10731,16400000.0
2007-01-29 17:07:00,1.10739,1.10759,1.10706,1.10757,24800000.0
2007-01-29 17:08:00,1.10758,1.10784,1.1075,1.1075,26200000.0
2007-01-29 17:09:00,1.10753,1.10789,1.10753,1.10778,15800000.0
2007-01-29 17:10:00,1.10777,1.10788,1.10774,1.1078,10200000.0
2007-01-29 17:11:00,1.10762,1.10792,1.10748,1.10748,19600000.0
2007-01-29 17:12:00,1.10813,1.10813,1.1078,1.1078,11400000.0
2007-01-29 17:13:00,1.10793,1.1081,1.10766,1.10783,13400000.0
2007-01-29 17:14:00,1.10774,1.10795,1.10763,1.10779,18600000.0
2007-01-29 17:15:00,1.10748,1.10798,1.10742,1.1075,24000000.0
2007-01-29 17:16:00,1.10754,1.10799,1.10749,1.10749,20200000.0
2007-01-29 17:17:00,1.10739,1.10793,1.10721,1.10775,14000000.0
2007-01-29 17:18:00,1.10758,1.10787,1.10743,1.10743,29600000.0
2007-01-29 17:19:00,1.10769,1.10782,1.10769,1.10782,4800000.0
2007-01-29 17:21:00,1.10762,1.10779,1.10745,1.10745,16400000.0
2007-01-29 17:22:00,1.10723,1.1077,1.10687,1.10687,14000000.0
2007-01-29 17:23:00,1.10733,1.10757,1.10714,1.1074,9400000.0
2007-01-29 17:24:00,1.10761,1.10788,1.1074,1.10788,19400000.0
2007-01-29 17:25:00,1.10781,1.10798,1.1076,1.10797,18000000.0
2007-01-29 17:26:00,1.10752,1.10782,1.10752,1.10769,16800000.0
2007-01-29 17:27:00,1.10753,1.1079,1.10721,1.10724,21200000.0
2007-01-29 17:28:00,1.10717,1.10779,1.10681,1.10739,11200000.0
2007-01-29 17:29:00,1.10762,1.10762,1.10691,1.10691,15800000.0
2007-01-29 17:30:00,1.10729,1.10786,1.10719,1.10719,12400000.0
2007-01-29 17:31:00,1.10734,1.10762,1.10699,1.10699,14000000.0
2007-01-29 17:32:00,1.10748,1.10759,1.1074,1.10747,8000000.0
2007-01-29 17:33:00,1.10757,1.1077,1.10732,1.10758,13200000.0
2007-01-29 17:34:00,1.1069,1.10748,1.1069,1.10748,6200000.0
2007-01-29 17:35:00,1.10699,1.10748,1.10689,1.10748,25600000.0
2007-01-29 17:37:00,1.10721,1.10727,1.10721,1.10727,7800000.0
2007-01-29 17:38:00,1.10733,1.10733,1.10708,1.10716,9600000.0
2007-01-29 17:39:00,1.10725,1.10744,1.10716,1.10744,10800000.0
2007-01-29 17:40:00,1.10752,1.10769,1.10743,1.10769,12400000.0
2007-01-29 17:41:00,1.10725,1.10784,1.10714,1.10717,8400000.0
2007-01-29 17:42:00,1.10726,1.10726,1.10656,1.10656,12400000.0
2007-01-29 17:43:00,1.10709,1.10727,1.1067,1.10694,10400000.0
2007-01-29 17:44:00,1.10689,1.10729,1.10677,1.10729,17400000.0
2007-01-29 17:45:00,1.10704,1.10704,1.10671,1.10671,7400000.0
2007-01-29 17:46:00,1.10681,1.10711,1.1066,1.10711,14600000.0
2007-01-29 17:47:00,1.10683,1.10712,1.1067,1.10702,15400000.0
2007-01-29 17:48:00,1.10669,1.1068,1.10656,1.10669,10600000.0
2007-01-29 17:49:00,1.10656,1.10685,1.10652,1.10677,9400000.0
2007-01-29 17:50:00,1.10645,1.10673,1.10641,1.10663,17400000.0
2007-01-29 17:51:00,1.10664,1.10718,1.10659,1.10718,17200000.0
2007-01-29 17:52:00,1.10644,1.10671,1.10642,1.10642,6600000.0
2007-01-29 17:53:00,1.10651,1.10691,1.10651,1.10662,9200000.0
2007-01-29 17:54:00,1.10705,1.10718,1.10688,1.10688,13200000.0
2007-01-29 17:55:00,1.10686,1.10722,1.10686,1.10722,16400000.0
2007-01-29 17:56:00,1.10783,1.10783,1.10734,1.10763,9400000.0
2007-01-29 17:57:00,1.10698,1.10738,1.10678,1.10678,14000000.0
2007-01-29 17:58:00,1.10657,1.10712,1.10657,1.10691,17800000.0
2007-01-29 17:59:00,1.107,1.1073,1.10675,1.1073,20400000.0
2007-01-29 18:00:00,1.10687,1.10687,1.10639,1.10669,13400000.0
2007-01-29 18:01:00,1.10688,1.10703,1.10664,1.10703,22400000.0
2007-01-29 18:02:00,1.10682,1.10713,1.10661,1.10661,15000000.0
2007-01-29 18:03:00,1.10663,1.10693,1.10663,1.10682,14600000.0
2007-01-29 18:04:00,1.10683,1.10688,1.10651,1.10683,19000000.0
2007-01-29 18:06:00,1.10676,1.10703,1.10669,1.10695,12600000.0
2007-01-29 18:07:00,1.10724,1.10744,1.10684,1.10686,11600000.0
2007-01-29 18:08:00,1.10679,1.10714,1.10668,1.10668,6600000.0
2007-01-29 18:09:00,1.10694,1.10694,1.1064,1.10645,11000000.0
2007-01-29 18:10:00,1.10652,1.10665,1.10629,1.10629,23800000.0
2007-01-29 18:11:00,1.10654,1.10654,1.10653,1.10653,3200000.0
2007-01-29 18:12:00,1.10637,1.10687,1.10637,1.10675,17200000.0
2007-01-29 18:13:00,1.10673,1.10724,1.10673,1.10683,16600000.0
2007-01-29 18:14:00,1.10689,1.10689,1.10625,1.10625,22600000.0
2007-01-29 18:15:00,1.10634,1.10666,1.10609,1.10666,12400000.0
2007-01-29 18:16:00,1.10645,1.10691,1.10614,1.10614,26600000.0
2007-01-29 18:17:00,1.10642,1.10663,1.10593,1.10639,14400000.0
2007-01-29 18:18:00,1.10657,1.10657,1.10645,1.10645,4800000.0
2007-01-29 18:19:00,1.1068,1.10703,1.10643,1.10656,18200000.0
2007-01-29 18:20:00,1.10655,1.10685,1.10653,1.10672,12200000.0
2007-01-29 18:21:00,1.10658,1.10679,1.1062,1.10679,12600000.0
2007-01-29 18:22:00,1.10633,1.10636,1.10622,1.10629,13200000.0
2007-01-29 18:23:00,1.10635,1.10635,1.10586,1.10586,28000000.0
2007-01-29 18:24:00,1.10612,1.10612,1.10523,1.10523,22800000.0
2007-01-29 18:25:00,1.10486,1.10545,1.10452,1.10545,10600000.0
2007-01-29 18:26:00,1.10499,1.10499,1.10473,1.1049,6800000.0
2007-01-29 18:27:00,1.10516,1.1053,1.10516,1.10526,14000000.0
2007-01-29 18:28:00,1.10494,1.10537,1.10494,1.1052,13600000.0
2007-01-29 18:29:00,1.10523,1.10565,1.10523,1.10535,13200000.0
2007-01-29 18:30:00,1.1055,1.1055,1.10477,1.10503,10000000.0
2007-01-29 18:31:00,1.10562,1.10562,1.10518,1.10518,6800000.0
2007-01-29 18:32:00,1.10536,1.10551,1.10535,1.10545,17000000.0
2007-01-29 18:33:00,1.10529,1.10533,1.10495,1.10495,11400000.0
2007-01-29 18:34:00,1.10526,1.10588,1.10526,1.10588,20400000.0
2007-01-29 18:35:00,1.10604,1.10616,1.10604,1.10616,14400000.0
2007-01-29 18:36:00,1.1062,1.10628,1.1059,1.10617,9200000.0
2007-01-29 18:37:00,1.10578,1.10586,1.10567,1.1057,14800000.0
2007-01-29 18:38:00,1.10605,1.10629,1.10605,1.10629,5000000.0
2007-01-29 18:39:00,1.10599,1.10599,1.10556,1.1058,20800000.0
2007-01-29 18:40:00,1.10557,1.1062,1.10557,1.10603,10800000.0
2007-01-29 18:41:00,1.10564,1.1062,1.10551,1.10607,16800000.0
2007-01-29 18:42:00,1.1063,1.10647,1.10617,1.10647,20800000.0
2007-01-29 18:44:00,1.10645,1.10653,1.10645,1.10653,18600000.0
2007-01-29 18:45:00,1.10673,1.10684,1.10629,1.10629,11400000.0
2007-01-29 18:46:00,1.10719,1.10719,1.10659,1.10701,20000000.0
2007-01-29 18:48:00,1.10688,1.10688,1.10651,1.1066,8800000.0
2007-01-29 18:50:00,1.10695,1.10717,1.10665,1.1069,9000000.0
2007-01-29 18:51:00,1.1067,1.10703,1.1067,1.10679,3600000.0
2007-01-29 18:52:00,1.10695,1.10746,1.10689,1.10725,19800000.0
2007-01-29 18:53:00,1.1072,1.1072,1.10669,1.10695,18000000.0
2007-01-29 18:54:00,1.10689,1.10704,1.10675,1.10702,10800000.0
2007-01-29 18:55:00,1.10726,1.10726,1.10685,1.10685,11000000.0
2007-01-29 18:56:00,1.10702,1.10712,1.10671,1.10699,20000000.0
2007-01-29 18:57:00,1.1068,1.10733,1.10654,1.10733,6800000.0
2007-01-29 18:58:00,1.10643,1.10656,1.10634,1.10634,12800000.0
2007-01-29 18:59:00,1.10694,1.10697,1.10682,1.10685,9600000.0
2007-01-29 19:00:00,1.10684,1.10715,1.10668,1.1069,8000000.0
2007-01-29 19:01:00,1.10748,1.10779,1.10735,1.10739,14600000.0
2007-01-29 19:02:00,1.10735,1.10778,1.10731,1.10754,13200000.0
2007-01-29 19:03:00,1.10758,1.10779,1.10758,1.10764,8000000.0
2007-01-29 19:04:00,1.10844,1.10866,1.10802,1.10803,15800000.0
2007-01-29 19:05:00,1.10822,1.10851,1.10807,1.10837,17000000.0
2007-01-29 19:06:00,1.10787,1.10851,1.10769,1.10769,6400000.0
2007-01-29 19:07:00,1.10704,1.10769,1.10704,1.10753,21000000.0
2007-01-29 19:08:00,1.10755,1.10777,1.10725,1.10745,10400000.0
2007-01-29 19:09:00,1.10724,1.10774,1.10694,1.10774,20000000.0
2007-01-29 19:11:00,1.10752,1.10752,1.10723,1.10723,3200000.0
2007-01-29 19:12:00,1.10737,1.10758,1.10716,1.10716,10600000.0
2007-01-29 19:13:00,1.10683,1.10735,1.10683,1.10718,11000000.0
2007-01-29 19:14:00,1.10725,1.10725,1.107,1.107,26800000.0
2007-01-29 19:15:00,1.10749,1.10758,1.10708,1.1073,15600000.0
2007-01-29 19:17:00,1.10699,1.10746,1.10699,1.10718,13800000.0
2007-01-29 19:18:00,1.10711,1.10749,1.10698,1.10748,9600000.0
2007-01-29 19:19:00,1.10687,1.10718,1.10687,1.10716,8800000.0
2007-01-29 19:20:00,1.10707,1.10737,1.10704,1.10737,14000000.0
2007-01-29 19:21:00,1.10724,1.10749,1.10721,1.10735,11000000.0
2007-01-29 19:22:00,1.10752,1.10791,1.10741,1.1076,15000000.0
2007-01-29 19:23:00,1.10741,1.10769,1.1074,1.1075,12400000.0
2007-01-29 19:24:00,1.10766,1.10766,1.10722,1.10745,10600000.0
2007-01-29 19:25:00,1.10752,1.10791,1.10752,1.10791,22600000.0
2007-01-29 19:26:00,1.1076,1.10784,1.1076,1.10784,3200000.0
2007-01-29 19:27:00,1.10737,1.10752,1.10722,1.10737,7400000.0
2007-01-29 19:28:00,1.10734,1.10769,1.10706,1.10725,23400000.0
2007-01-29 19:29:00,1.10729,1.1074,1.10705,1.10736,17600000.0
2007-01-29 19:30:00,1.10703,1.10703,1.10686,1.10686,12000000.0
2007-01-29 19:31:00,1.10699,1.10737,1.10699,1.10712,23000000.0
2007-01-29 19:32:00,1.10743,1.10743,1.10665,1.10667,10400000.0
2007-01-29 19:33:00,1.10678,1.10727,1.10646,1.10646,19800000.0
2007-01-29 19:34:00,1.10715,1.10722,1.107,1.10712,18800000.0
2007-01-29 19:35:00,1.10718,1.10751,1.10712,1.10736,34000000.0
2007-01-29 19:36:00,1.10706,1.10735,1.10705,1.10735,15000000.0
2007-01-29 19:37:00,1.10721,1.10721,1.10687,1.10687,4600000.0
2007-01-29 19:38:00,1.1069,1.10723,1.1068,1.10715,14000000.0
2007-01-29 19:39:00,1.10717,1.10755,1.10693,1.10755,11400000.0
2007-01-29 19:40:00,1.10719,1.10719,1.10676,1.10685,18000000.0
2007-01-29 19:41:00,1.10708,1.10784,1.10708,1.10714,15000000.0
2007-01-29 19:43:00,1.10706,1.1073,1.10706,1.10716,17200000.0
2007-01-29 19:45:00,1.10702,1.10735,1.10701,1.10723,10800000.0
2007-01-29 19:46:00,1.10714,1.10732,1.10692,1.10692,7400000.0
2007-01-29 19:47:00,1.10704,1.10722,1.10704,1.10722,7000000.0
2007-01-29 19:48:00,1.10703,1.1074,1.10699,1.1074,10600000.0
2007-01-29 19:50:00,1.10746,1.10746,1.10721,1.10745,16200000.0
2007-01-29 19:53:00,1.10757,1.10757,1.107,1.1073,19800000.0
2007-01-29 19:54:00,1.10742,1.10742,1.10721,1.10725,15400000.0
2007-01-29 19:55:00,1.10735,1.10741,1.10698,1.10733,7200000.0
2007-01-29 19:56:00,1.10734,1.10789,1.10734,1.10763,9200000.0
2007-01-29 19:57:00,1.10746,1.10775,1.10738,1.10775,14600000.0
2007-01-29 19:59:00,1.10759,1.10794,1.10759,1.10765,10000000.0
2007-01-29 20:00:00,1.10753,1.10753,1.10732,1.10732,5000000.0
2007-01-29 20:01:00,1.10771,1.10771,1.1074,1.1074,3200000.0
2007-01-29 20:03:00,1.10736,1.10799,1.1072,1.10755,20000000.0
2007-01-29 20:04:00,1.10749,1.10765,1.10718,1.10718,24800000.0
2007-01-29 20:07:00,1.10735,1.10735,1.10684,1.10731,9400000.0
2007-01-29 20:08:00,1.10766,1.10802,1.10766,1.10802,9000000.0
2007-01-29 20:09:00,1.10742,1.10756,1.10742,1.10756,3400000.0
2007-01-29 20:11:00,1.10753,1.10809,1.10746,1.10774,18800000.0
2007-01-29 20:12:00,1.10759,1.10779,1.10747,1.10747,11600000.0
2007-01-29 20:13:00,1.10776,1.10799,1.10762,1.10772,11600000.0
2007-01-29 20:14:00,1.10768,1.10788,1.10768,1.10788,6400000.0
2007-01-29 20:15:00,1.10783,1.10806,1.10774,1.10806,14800000.0
2007-01-29 20:16:00,1.10776,1.10776,1.10768,1.10768,4800000.0
2007-01-29 20:19:00,1.10787,1.10788,1.10755,1.10757,10600000.0
2007-01-29 20:20:00,1.10767,1.10808,1.10767,1.10776,10800000.0
2007-01-29 20:21:00,1.10783,1.10788,1.10779,1.10788,9400000.0
2007-01-29 20:22:00,1.10772,1.10814,1.10738,1.10802,12200000.0
2007-01-29 20:23:00,1.10822,1.10834,1.1082,1.10834,5200000.0
2007-01-29 20:24:00,1.10788,1.10817,1.10788,1.10817,9000000.0
2007-01-29 20:25:00,1.10824,1.10826,1.10792,1.10819,10000000.0
2007-01-29 20:26:00,1.10812,1.10812,1.10778,1.10787,25800000.0
2007-01-29 20:27:00,1.10773,1.10822,1.10773,1.10804,7400000.0
2007-01-29 20:28:00,1.10825,1.10825,1.10772,1.10796,13000000.0
2007-01-29 20:29:00,1.10783,1.10803,1.10775,1.10777,4600000.0
2007-01-29 20:30:00,1.10788,1.10807,1.1078,1.10807,4800000.0
2007-01-29 20:35:00,1.10785,1.1081,1.10775,1.10791,18800000.0
2007-01-29 20:36:00,1.10785,1.1083,1.10785,1.10806,8400000.0
2007-01-29 20:37:00,1.10801,1.10818,1.10801,1.10818,7200000.0
2007-01-29 20:38:00,1.10802,1.10835,1.10802,1.10835,4800000.0
2007-01-29 20:39:00,1.10813,1.10821,1.1079,1.1079,10200000.0
2007-01-29 20:41:00,1.10829,1.10883,1.10829,1.10845,4800000.0
2007-01-29 20:42:00,1.10911,1.1092,1.10889,1.10889,6200000.0
2007-01-29 20:44:00,1.10917,1.10923,1.10878,1.10908,11800000.0
2007-01-29 20:45:00,1.1091,1.10926,1.10885,1.10925,25000000.0
2007-01-29 20:46:00,1.10906,1.1092,1.10881,1.1092,12200000.0
2007-01-29 20:47:00,1.10915,1.1094,1.10904,1.10904,9800000.0
2007-01-29 20:48:00,1.10922,1.10922,1.10902,1.10908,12600000.0
2007-01-29 20:49:00,1.1094,1.1094,1.10922,1.10938,10600000.0
2007-01-29 20:50:00,1.10936,1.10948,1.10912,1.10926,23600000.0
2007-01-29 20:51:00,1.10926,1.10945,1.10923,1.10923,6000000.0
2007-01-29 20:52:00,1.10877,1.10915,1.10877,1.10889,21600000.0
2007-01-29 20:53:00,1.10867,1.10896,1.10867,1.10872,10000000.0
2007-01-29 20:54:00,1.10876,1.10897,1.10876,1.10886,9200000.0
2007-01-29 20:55:00,1.10884,1.10896,1.1085,1.1085,7400000.0
2007-01-29 20:56:00,1.10855,1.10905,1.10842,1.10905,13200000.0
2007-01-29 20:57:00,1.10887,1.10887,1.10845,1.10851,10400000.0
2007-01-29 20:58:00,1.10844,1.10911,1.10843,1.10854,26800000.0
2007-01-29 20:59:00,1.1085,1.10865,1.10844,1.10844,14400000.0
2007-01-29 21:00:00,1.10827,1.10879,1.10827,1.10879,8400000.0
2007-01-29 21:01:00,1.10893,1.10893,1.10842,1.10844,7400000.0
2007-01-29 21:02:00,1.1085,1.10958,1.1085,1.10945,7800000.0
2007-01-29 21:03:00,1.10946,1.10972,1.10932,1.10939,9800000.0
2007-01-29 21:04:00,1.10908,1.10969,1.10908,1.10929,10600000.0
2007-01-29 21:06:00,1.1095,1.1095,1.10919,1.10919,5200000.0
2007-01-29 21:08:00,1.10977,1.10977,1.10938,1.1097,18400000.0
2007-01-29 21:09:00,1.10984,1.10984,1.1096,1.1098,10200000.0
2007-01-29 21:10:00,1.10959,1.10982,1.10943,1.10957,15200000.0
2007-01-29 21:11:00,1.11009,1.11009,1.10966,1.10974,15200000.0
2007-01-29 21:12:00,1.10965,1.10987,1.10955,1.10979,12400000.0
2007-01-29 21:15:00,1.10967,1.10997,1.10951,1.10965,9200000.0
2007-01-29 21:16:00,1.10998,1.11002,1.10967,1.10967,5800000.0
2007-01-29 21:17:00,1.10983,1.10996,1.1096,1.10972,14800000.0
2007-01-29 21:18:00,1.10979,1.10979,1.10977,1.10977,3200000.0
2007-01-29 21:19:00,1.10946,1.10978,1.10935,1.10954,8400000.0
2007-01-29 21:21:00,1.10989,1.10992,1.10929,1.10992,11000000.0
2007-01-29 21:22:00,1.10988,1.11047,1.10976,1.10976,11600000.0
2007-01-29 21:23:00,1.1098,1.10987,1.1098,1.10987,4200000.0
2007-01-29 21:24:00,1.10957,1.10957,1.10954,1.10954,2600000.0
2007-01-29 21:25:00,1.10914,1.10949,1.10914,1.10916,3600000.0
2007-01-29 21:26:00,1.10913,1.10954,1.10889,1.10954,16600000.0
2007-01-29 21:27:00,1.10916,1.1096,1.10916,1.10942,11800000.0
2007-01-29 21:28:00,1.10877,1.1092,1.10877,1.1092,12400000.0
2007-01-29 21:29:00,1.10938,1.10938,1.10925,1.10931,7400000.0
2007-01-29 21:30:00,1.10925,1.10959,1.10917,1.10917,25600000.0
2007-01-29 21:31:00,1.10936,1.10936,1.10926,1.10926,2600000.0
2007-01-29 21:32:00,1.1093,1.10948,1.10897,1.10938,8800000.0
2007-01-29 21:33:00,1.10936,1.10956,1.10885,1.10923,10000000.0
2007-01-29 21:34:00,1.10901,1.10961,1.10901,1.10961,6800000.0
2007-01-29 21:36:00,1.10934,1.10969,1.10904,1.10952,16200000.0
2007-01-29 21:37:00,1.10935,1.10988,1.10892,1.10957,8200000.0
2007-01-29 21:39:00,1.1092,1.10945,1.10904,1.10928,13000000.0
2007-01-29 21:42:00,1.10921,1.10929,1.10895,1.109,17800000.0
2007-01-29 21:43:00,1.10901,1.10947,1.10883,1.10905,20400000.0
2007-01-29 21:44:00,1.1092,1.10937,1.10918,1.10934,6800000.0
2007-01-29 21:46:00,1.10942,1.10942,1.10913,1.10913,11200000.0
2007-01-29 21:47:00,1.10901,1.10901,1.10869,1.10877,12600000.0
2007-01-29 21:48:00,1.10858,1.10904,1.1085,1.10853,12800000.0
2007-01-29 21:49:00,1.10841,1.10919,1.10841,1.10864,11800000.0
2007-01-29 21:50:00,1.10866,1.10892,1.10856,1.10866,15800000.0
2007-01-29 21:51:00,1.10872,1.10915,1.10855,1.1088,6800000.0
2007-01-29 21:52:00,1.10852,1.10869,1.10848,1.10851,9800000.0
2007-01-29 21:53:00,1.10811,1.10871,1.1081,1.10871,9000000.0
2007-01-29 21:54:00,1.10843,1.109,1.10843,1.10867,23000000.0
2007-01-29 21:55:00,1.10854,1.10896,1.10854,1.10896,10800000.0
2007-01-29 21:56:00,1.10871,1.10874,1.10854,1.10874,10200000.0
2007-01-29 21:57:00,1.10853,1.1087,1.10837,1.10858,18400000.0
2007-01-29 21:58:00,1.10863,1.10863,1.10856,1.10863,6200000.0
2007-01-29 21:59:00,1.10865,1.10895,1.10865,1.10876,15800000.0
2007-01-29 22:01:00,1.1087,1.10926,1.10861,1.10861,13800000.0
2007-01-29 22:02:00,1.10841,1.10881,1.10837,1.10837,10600000.0
2007-01-29 22:03:00,1.10808,1.10839,1.10808,1.10839,5800000.0
2007-01-29 22:04:00,1.10833,1.10834,1.10808,1.10819,11600000.0
2007-01-29 22:05:00,1.10823,1.10849,1.10814,1.10842,8400000.0
2007-01-29 22:09:00,1.10839,1.10839,1.10815,1.10817,10000000.0
2007-01-29 22:11:00,1.10842,1.10871,1.10836,1.10847,26200000.0
2007-01-29 22:12:00,1.10874,1.10874,1.10837,1.10861,7600000.0
2007-01-29 22:13:00,1.10823,1.1085,1.1082,1.10821,17600000.0
2007-01-29 22:14:00,1.10821,1.1087,1.10821,1.10831,11200000.0
2007-01-29 22:15:00,1.10864,1.10864,1.1085,1.1085,4800000.0
2007-01-29 22:16:00,1.10847,1.10868,1.10847,1.10868,11000000.0
2007-01-29 22:17:00,1.10867,1.10867,1.10849,1.10849,8000000.0
2007-01-29 22:19:00,1.10868,1.10891,1.10864,1.10891,12200000.0
2007-01-29 22:20:00,1.10818,1.10941,1.10818,1.10914,14000000.0
2007-01-29 22:21:00,1.10924,1.10926,1.10866,1.10871,8200000.0
2007-01-29 22:22:00,1.10884,1.10918,1.10863,1.10863,5800000.0
2007-01-29 22:25:00,1.10909,1.10909,1.1087,1.10901,25600000.0
2007-01-29 22:29:00,1.10886,1.10886,1.10845,1.10845,10000000.0
2007-01-29 22:30:00,1.10845,1.10881,1.10819,1.10821,16200000.0
2007-01-29 22:31:00,1.1087,1.10892,1.10863,1.10892,7200000.0
2007-01-29 22:32:00,1.10893,1.10954,1.10888,1.1091,12800000.0
2007-01-29 22:34:00,1.10906,1.10906,1.10869,1.10869,4800000.0
2007-01-29 22:35:00,1.10799,1.10885,1.10799,1.10872,10000000.0
2007-01-29 22:36:00,1.1088,1.10892,1.10861,1.10865,9200000.0
2007-01-29 22:37:00,1.10844,1.10881,1.10844,1.10861,19600000.0
2007-01-29 22:38:00,1.1083,1.10897,1.1083,1.10855,9800000.0
2007-01-29 22:39:00,1.10831,1.10887,1.10831,1.10887,17800000.0
2007-01-29 22:40:00,1.10874,1.10874,1.10832,1.10832,4200000.0
2007-01-29 22:42:00,1.10861,1.10917,1.10846,1.10864,10800000.0
2007-01-29 22:43:00,1.10887,1.10909,1.10872,1.10898,17400000.0
2007-01-29 22:44:00,1.1092,1.1092,1.10869,1.10869,4800000.0
2007-01-29 22:45:00,1.10861,1.10917,1.10861,1.10909,15800000.0
2007-01-29 22:46:00,1.10846,1.10869,1.10834,1.10869,7800000.0
2007-01-29 22:48:00,1.1084,1.1087,1.10834,1.10845,13000000.0
2007-01-29 22:49:00,1.10875,1.10903,1.10875,1.10891,6800000.0
2007-01-29 22:50:00,1.10872,1.10872,1.10838,1.10848,9200000.0
2007-01-29 22:53:00,1.10857,1.10874,1.10841,1.10874,15800000.0
2007-01-29 22:54:00,1.10862,1.10862,1.1083,1.1083,12000000.0
2007-01-29 22:55:00,1.10846,1.10885,1.10846,1.1088,8800000.0
2007-01-29 22:56:00,1.10861,1.10873,1.10831,1.10831,21200000.0
2007-01-29 22:57:00,1.10832,1.10894,1.10817,1.10817,27800000.0
2007-01-29 22:58:00,1.10843,1.10848,1.1079,1.10822,14000000.0
2007-01-29 22:59:00,1.10816,1.10847,1.1081,1.10844,10600000.0
2007-01-29 23:00:00,1.10854,1.10854,1.1081,1.1081,20200000.0
2007-01-29 23:01:00,1.10861,1.10861,1.1079,1.1079,10800000.0
2007-01-29 23:02:00,1.10793,1.10843,1.10793,1.10843,6000000.0
2007-01-29 23:03:00,1.10852,1.10858,1.10844,1.10856,13000000.0
2007-01-29 23:04:00,1.10872,1.10915,1.10852,1.10856,17400000.0
2007-01-29 23:05:00,1.10865,1.10878,1.1085,1.1085,9800000.0
2007-01-29 23:06:00,1.10896,1.10896,1.10846,1.10869,4800000.0
2007-01-29 23:07:00,1.10834,1.10888,1.10833,1.10851,18000000.0
2007-01-29 23:08:00,1.10832,1.10885,1.10812,1.10849,15600000.0
2007-01-29 23:09:00,1.10873,1.10873,1.10838,1.10838,5600000.0
2007-01-29 23:11:00,1.10845,1.10871,1.10835,1.10861,14000000.0
2007-01-29 23:12:00,1.10815,1.1088,1.10815,1.10864,18800000.0
2007-01-29 23:13:00,1.10854,1.10854,1.10835,1.10835,6800000.0
2007-01-29 23:14:00,1.10842,1.10863,1.10824,1.10863,18800000.0
2007-01-29 23:15:00,1.10889,1.10905,1.10821,1.10905,12600000.0
2007-01-29 23:16:00,1.10877,1.10877,1.10839,1.10839,5600000.0
2007-01-29 23:17:00,1.10871,1.10905,1.10849,1.1086,12800000.0
2007-01-29 23:18:00,1.10869,1.10898,1.10869,1.10878,18600000.0
2007-01-29 23:20:00,1.10871,1.10911,1.10863,1.10911,10000000.0
2007-01-29 23:21:00,1.10898,1.10915,1.10882,1.10895,5800000.0
2007-01-29 23:22:00,1.10898,1.10898,1.10862,1.10862,7200000.0
2007-01-29 23:23:00,1.10885,1.10885,1.10864,1.10878,12000000.0
2007-01-29 23:24:00,1.10895,1.10931,1.10881,1.10901,11600000.0
2007-01-29 23:25:00,1.10929,1.10955,1.10871,1.10871,21400000.0
2007-01-29 23:26:00,1.10913,1.10918,1.10893,1.10905,8200000.0
2007-01-29 23:27:00,1.10893,1.10937,1.10889,1.10889,10200000.0
2007-01-29 23:28:00,1.10897,1.10913,1.10895,1.10899,10400000.0
2007-01-29 23:29:00,1.10901,1.10925,1.1084,1.1084,8200000.0
2007-01-29 23:30:00,1.10871,1.10907,1.10863,1.10881,10400000.0
2007-01-29 23:31:00,1.10891,1.1092,1.10861,1.1087,9000000.0
2007-01-29 23:32:00,1.10863,1.10863,1.1081,1.1081,16000000.0
2007-01-29 23:33:00,1.10793,1.10829,1.10793,1.10797,37400000.0
2007-01-29 23:34:00,1.10829,1.1085,1.10812,1.10812,13200000.0
2007-01-29 23:35:00,1.10816,1.10848,1.10806,1.10812,25800000.0
2007-01-29 23:36:00,1.10836,1.10881,1.10836,1.10847,9200000.0
2007-01-29 23:37:00,1.10865,1.10865,1.10855,1.10855,3200000.0
2007-01-29 23:38:00,1.10802,1.10807,1.10782,1.10794,24400000.0
2007-01-29 23:39:00,1.1083,1.1083,1.10798,1.10798,25200000.0
2007-01-29 23:40:00,1.10797,1.10841,1.10797,1.10841,14000000.0
2007-01-29 23:41:00,1.10858,1.10874,1.10842,1.10846,17800000.0
2007-01-29 23:42:00,1.10874,1.10874,1.10823,1.10825,14800000.0
2007-01-29 23:43:00,1.10863,1.10863,1.10837,1.10859,6200000.0
2007-01-29 23:44:00,1.10811,1.10845,1.10811,1.10827,13800000.0
2007-01-29 23:45:00,1.10906,1.10987,1.10906,1.10931,9800000.0
2007-01-29 23:46:00,1.10933,1.10944,1.10899,1.10907,16600000.0
2007-01-29 23:47:00,1.10891,1.10913,1.10891,1.10913,10600000.0
2007-01-29 23:48:00,1.10917,1.10944,1.10891,1.10895,15000000.0
2007-01-29 23:49:00,1.10867,1.10871,1.108,1.108,14600000.0
2007-01-29 23:50:00,1.10802,1.10854,1.10802,1.10824,22600000.0
2007-01-29 23:51:00,1.10832,1.10881,1.10824,1.10828,13200000.0
2007-01-29 23:53:00,1.10828,1.1086,1.10822,1.10822,11600000.0
2007-01-29 23:54:00,1.10807,1.10871,1.10806,1.10807,17800000.0
2007-01-29 23:55:00,1.10762,1.10785,1.10756,1.10782,10000000.0
2007-01-29 23:56:00,1.10779,1.10787,1.10719,1.10734,12000000.0
2007-01-29 23:57:00,1.10768,1.10783,1.10734,1.10734,17400000.0
2007-01-29 23:58:00,1.10763,1.10794,1.10729,1.10755,16000000.0
2007-01-29 23:59:00,1.10771,1.10777,1.10763,1.10764,8000000.0
2007-01-30 00:00:00,1.1074,1.10782,1.1074,1.10758,6200000.0
2007-01-30 00:01:00,1.10806,1.10831,1.10783,1.10801,21000000.0
2007-01-30 00:02:00,1.1083,1.1083,1.10794,1.10794,11600000.0
2007-01-30 00:03:00,1.108,1.10837,1.10781,1.10781,14600000.0
2007-01-30 00:04:00,1.10791,1.10836,1.10773,1.10836,9800000.0
2007-01-30 00:05:00,1.10822,1.10867,1.10822,1.10867,14600000.0
2007-01-30 00:06:00,1.10886,1.10887,1.1087,1.10887,5200000.0
2007-01-30 00:07:00,1.10891,1.10904,1.10861,1.10893,20400000.0
2007-01-30 00:08:00,1.10889,1.10908,1.1087,1.10884,18600000.0
2007-01-30 00:09:00,1.1089,1.10932,1.10844,1.1086,22200000.0
2007-01-30 00:10:00,1.10879,1.10879,1.10859,1.10859,2000000.0
2007-01-30 00:11:00,1.10857,1.10886,1.10846,1.10886,18000000.0
2007-01-30 00:12:00,1.10879,1.10898,1.10825,1.10872,10200000.0
2007-01-30 00:13:00,1.10897,1.10905,1.10883,1.10883,6800000.0
2007-01-30 00:14:00,1.10883,1.10952,1.1087,1.10952,9600000.0
2007-01-30 00:15:00,1.10924,1.10954,1.10898,1.10903,17600000.0
2007-01-30 00:16:00,1.10894,1.10929,1.10894,1.10929,4200000.0
2007-01-30 00:17:00,1.109,1.10948,1.109,1.10928,9600000.0
2007-01-30 00:18:00,1.10904,1.10942,1.10904,1.10915,14000000.0
2007-01-30 00:19:00,1.10957,1.10957,1.10921,1.10937,10800000.0
2007-01-30 00:20:00,1.10912,1.10957,1.10905,1.10937,12400000.0
2007-01-30 00:21:00,1.10916,1.10949,1.10905,1.10927,30600000.0
2007-01-30 00:22:00,1.10941,1.10941,1.10922,1.10922,4800000.0
2007-01-30 00:23:00,1.10894,1.10903,1.10894,1.10903,3400000.0
2007-01-30 00:24:00,1.10961,1.10961,1.10915,1.10915,11400000.0
2007-01-30 00:25:00,1.10957,1.10957,1.10879,1.10913,9400000.0
2007-01-30 00:26:00,1.10939,1.10939,1.10914,1.10914,5600000.0
2007-01-30 00:27:00,1.10934,1.10937,1.10902,1.10902,11200000.0
2007-01-30 00:28:00,1.1091,1.10928,1.10879,1.10925,12400000.0
2007-01-30 00:29:00,1.10938,1.1096,1.10904,1.1096,13200000.0
2007-01-30 00:31:00,1.10936,1.10948,1.109,1.10907,20400000.0
2007-01-30 00:32:00,1.1096,1.1096,1.10894,1.10917,8400000.0
2007-01-30 00:33:00,1.10929,1.10941,1.1091,1.10933,10600000.0
2007-01-30 00:34:00,1.10947,1.10947,1.10877,1.1088,23200000.0
2007-01-30 00:35:00,1.10933,1.10934,1.10906,1.10931,9000000.0
2007-01-30 00:36:00,1.10938,1.10949,1.10929,1.10932,18800000.0
2007-01-30 00:37:00,1.10948,1.10948,1.10899,1.10912,13200000.0
2007-01-30 00:38:00,1.10853,1.10889,1.10853,1.10877,10600000.0
2007-01-30 00:39:00,1.10887,1.10899,1.10874,1.10891,13000000.0
2007-01-30 00:40:00,1.10869,1.10878,1.10789,1.10789,11800000.0
2007-01-30 00:41:00,1.10783,1.10823,1.10742,1.10782,20200000.0
2007-01-30 00:42:00,1.10843,1.10872,1.10819,1.10872,18600000.0
2007-01-30 00:43:00,1.10837,1.10896,1.10829,1.10896,8400000.0
2007-01-30 00:44:00,1.10888,1.10906,1.10868,1.10894,21200000.0
2007-01-30 00:45:00,1.10918,1.10918,1.10858,1.1091,13800000.0
2007-01-30 00:46:00,1.10898,1.10913,1.1084,1.10864,11600000.0
2007-01-30 00:47:00,1.10835,1.10875,1.10827,1.10835,16600000.0
2007-01-30 00:48:00,1.10826,1.10881,1.10826,1.10881,8400000.0
2007-01-30 00:49:00,1.10812,1.10856,1.10809,1.10856,14400000.0
2007-01-30 00:50:00,1.10808,1.10838,1.10808,1.10816,20000000.0
2007-01-30 00:51:00,1.10799,1.10799,1.10769,1.10769,3200000.0
2007-01-30 00:52:00,1.10805,1.10818,1.10794,1.10818,19000000.0
2007-01-30 00:53:00,1.10785,1.10814,1.10781,1.10781,11200000.0
2007-01-30 00:54:00,1.10787,1.10829,1.10787,1.10799,12200000.0
2007-01-30 00:55:00,1.10774,1.10813,1.10774,1.10813,2600000.0
2007-01-30 00:56:00,1.10785,1.10834,1.10785,1.10814,18200000.0
2007-01-30 00:57:00,1.10867,1.10885,1.1082,1.10868,9800000.0
2007-01-30 00:58:00,1.10848,1.10882,1.10825,1.10868,12000000.0
2007-01-30 00:59:00,1.10852,1.10901,1.10834,1.10869,26000000.0
2007-01-30 01:00:00,1.109,1.10923,1.10851,1.10923,21000000.0
2007-01-30 01:01:00,1.10891,1.10945,1.1085,1.1088,18600000.0
2007-01-30 01:02:00,1.10875,1.10925,1.10875,1.10879,8800000.0
2007-01-30 01:03:00,1.1088,1.10902,1.1087,1.10902,13800000.0
2007-01-30 01:04:00,1.10905,1.10928,1.10905,1.1091,8800000.0
2007-01-30 01:05:00,1.10908,1.10946,1.10908,1.10919,29000000.0
2007-01-30 01:06:00,1.10914,1.10947,1.10894,1.10947,32600000.0
2007-01-30 01:07:00,1.10923,1.1096,1.10923,1.10945,12000000.0
2007-01-30 01:11:00,1.10883,1.10904,1.10877,1.10877,5800000.0
2007-01-30 01:12:00,1.10878,1.10878,1.1084,1.10843,6000000.0
2007-01-30 01:13:00,1.10844,1.10866,1.10844,1.10866,4200000.0
2007-01-30 01:15:00,1.10911,1.10949,1.10911,1.10949,6600000.0
2007-01-30 01:16:00,1.10914,1.10936,1.10907,1.10919,13000000.0
2007-01-30 01:17:00,1.10907,1.10907,1.10887,1.10897,16800000.0
2007-01-30 01:18:00,1.10899,1.10899,1.1089,1.1089,9000000.0
2007-01-30 01:19:00,1.10885,1.10924,1.10855,1.1086,16600000.0
2007-01-30 01:20:00,1.10865,1.10882,1.10839,1.10844,11000000.0
2007-01-30 01:21:00,1.10855,1.1088,1.10814,1.10865,20800000.0
2007-01-30 01:22:00,1.10877,1.10877,1.10847,1.10847,7600000.0
2007-01-30 01:23:00,1.10848,1.10873,1.10837,1.10869,18400000.0
2007-01-30 01:24:00,1.10875,1.10875,1.10848,1.10868,13400000.0
2007-01-30 01:25:00,1.10839,1.10899,1.10805,1.10899,20600000.0
2007-01-30 01:26:00,1.10851,1.10882,1.1085,1.10882,13400000.0
2007-01-30 01:27:00,1.10889,1.10892,1.10865,1.10875,21800000.0
2007-01-30 01:28:00,1.10872,1.10898,1.10872,1.10876,11200000.0
2007-01-30 01:29:00,1.10887,1.10921,1.1087,1.10877,15200000.0
2007-01-30 01:30:00,1.10903,1.10924,1.10882,1.10882,27400000.0
2007-01-30 01:31:00,1.10884,1.10923,1.10854,1.10923,19600000.0
2007-01-30 01:32:00,1.10915,1.1094,1.10915,1.10916,12800000.0
2007-01-30 01:33:00,1.10906,1.10931,1.10906,1.10913,8400000.0
2007-01-30 01:34:00,1.10889,1.10916,1.10869,1.10869,8400000.0
2007-01-30 01:35:00,1.10861,1.10904,1.10858,1.10883,23000000.0
2007-01-30 01:36:00,1.10896,1.10896,1.10852,1.10895,10000000.0
2007-01-30 01:38:00,1.10915,1.10915,1.10887,1.10892,11600000.0
2007-01-30 01:39:00,1.10908,1.10927,1.10885,1.10885,11400000.0
2007-01-30 01:40:00,1.10908,1.10912,1.10889,1.10902,21000000.0
2007-01-30 01:41:00,1.10907,1.10931,1.10907,1.10916,13000000.0
2007-01-30 01:42:00,1.10946,1.10946,1.10886,1.10886,12400000.0
2007-01-30 01:44:00,1.10948,1.10948,1.10885,1.10885,23400000.0
2007-01-30 01:45:00,1.10922,1.10922,1.1088,1.10917,11600000.0
2007-01-30 01:46:00,1.10894,1.10901,1.10894,1.10901,5600000.0
2007-01-30 01:47:00,1.10888,1.1089,1.10855,1.10862,12200000.0
2007-01-30 01:48:00,1.10845,1.10876,1.10841,1.10848,10400000.0
2007-01-30 01:49:00,1.10846,1.1087,1.1084,1.10864,9800000.0
2007-01-30 01:50:00,1.10852,1.10912,1.1083,1.1083,11400000.0
2007-01-30 01:51:00,1.10864,1.10898,1.10864,1.10898,5200000.0
2007-01-30 01:52:00,1.10878,1.10902,1.10869,1.10881,29200000.0
2007-01-30 01:53:00,1.10933,1.10933,1.10903,1.10905,15800000.0
2007-01-30 01:54:00,1.10908,1.10908,1.1087,1.10877,9800000.0
2007-01-30 01:55:00,1.10896,1.10946,1.10889,1.1091,18200000.0
2007-01-30 01:56:00,1.1093,1.1093,1.1087,1.10889,24000000.0
2007-01-30 01:57:00,1.10879,1.10909,1.10879,1.10909,9200000.0
2007-01-30 01:58:00,1.10894,1.10894,1.10871,1.10871,4000000.0
2007-01-30 01:59:00,1.10846,1.10863,1.10829,1.10854,19400000.0
2007-01-30 02:01:00,1.10889,1.10909,1.10873,1.10909,13200000.0
2007-01-30 02:02:00,1.10902,1.10902,1.10865,1.10883,11400000.0
2007-01-30 02:03:00,1.10862,1.10911,1.10862,1.10872,28400000.0
2007-01-30 02:04:00,1.10942,1.10947,1.10889,1.10933,10800000.0
2007-01-30 02:05:00,1.10902,1.10902,1.10881,1.10886,7600000.0
2007-01-30 02:06:00,1.10882,1.10928,1.10866,1.10906,10200000.0
2007-01-30 02:07:00,1.10926,1.10937,1.10895,1.10911,15200000.0
2007-01-30 02:09:00,1.10888,1.109,1.10886,1.10894,11400000.0
2007-01-30 02:10:00,1.10904,1.10952,1.10904,1.10952,10600000.0
2007-01-30 02:11:00,1.10934,1.10992,1.1092,1.1092,6800000.0
2007-01-30 02:13:00,1.10933,1.10933,1.10905,1.10923,11200000.0
2007-01-30 02:14:00,1.10921,1.10947,1.109,1.10938,19800000.0
2007-01-30 02:15:00,1.10934,1.10934,1.10868,1.10877,19400000.0
2007-01-30 02:16:00,1.109,1.10946,1.10881,1.10903,15000000.0
2007-01-30 02:17:00,1.10931,1.10947,1.10926,1.10947,5800000.0
2007-01-30 02:18:00,1.10965,1.10967,1.10924,1.10964,12400000.0
2007-01-30 02:19:00,1.10974,1.10991,1.10946,1.10991,13000000.0
2007-01-30 02:20:00,1.11008,1.11008,1.10937,1.1094,8400000.0
2007-01-30 02:21:00,1.10945,1.10998,1.10931,1.10931,23000000.0
2007-01-30 02:22:00,1.10979,1.10979,1.10933,1.10942,21600000.0
2007-01-30 02:23:00,1.10954,1.10973,1.1095,1.10953,12200000.0
2007-01-30 02:24:00,1.10968,1.10968,1.10916,1.10936,18000000.0
2007-01-30 02:25:00,1.10934,1.10934,1.10928,1.10932,8000000.0
2007-01-30 02:26:00,1.10915,1.10979,1.10907,1.10979,14800000.0
2007-01-30 02:27:00,1.10931,1.10956,1.10904,1.10904,16400000.0
2007-01-30 02:28:00,1.10872,1.10906,1.10842,1.10842,20000000.0
2007-01-30 02:29:00,1.10893,1.10926,1.10862,1.10926,23200000.0
2007-01-30 02:30:00,1.10921,1.10921,1.10815,1.10815,7000000.0
2007-01-30 02:31:00,1.10833,1.10845,1.10798,1.10804,7400000.0
2007-01-30 02:32:00,1.10804,1.10859,1.10804,1.10859,12800000.0
2007-01-30 02:33:00,1.10867,1.10911,1.10867,1.10891,10400000.0
2007-01-30 02:34:00,1.10934,1.10938,1.10866,1.109,24600000.0
2007-01-30 02:35:00,1.10912,1.10912,1.10901,1.10901,2600000.0
2007-01-30 02:36:00,1.10884,1.10914,1.1086,1.1086,18600000.0
2007-01-30 02:37:00,1.10863,1.10922,1.10863,1.10872,26200000.0
2007-01-30 02:38:00,1.10886,1.1093,1.10871,1.10884,13400000.0
2007-01-30 02:39:00,1.10909,1.10929,1.10888,1.10917,8400000.0
2007-01-30 02:40:00,1.10867,1.10931,1.10867,1.10931,24200000.0
2007-01-30 02:41:00,1.10877,1.10898,1.10855,1.10855,5200000.0
2007-01-30 02:42:00,1.1086,1.10875,1.10845,1.10875,10400000.0
2007-01-30 02:43:00,1.10841,1.10841,1.1078,1.10805,28800000.0
2007-01-30 02:44:00,1.10808,1.10872,1.10796,1.10836,18400000.0
2007-01-30 02:45:00,1.10814,1.10858,1.10809,1.10824,7800000.0
2007-01-30 02:46:00,1.10799,1.10868,1.10793,1.10868,14000000.0
2007-01-30 02:47:00,1.10872,1.10872,1.10807,1.10829,13200000.0
2007-01-30 02:48:00,1.10804,1.10845,1.10804,1.1083,15600000.0
2007-01-30 02:49:00,1.10837,1.10856,1.1082,1.10849,11200000.0
2007-01-30 02:50:00,1.10815,1.10862,1.10813,1.10813,11000000.0
2007-01-30 02:51:00,1.10777,1.10789,1.10746,1.10781,16200000.0
2007-01-30 02:52:00,1.10801,1.10811,1.1078,1.10795,12000000.0
2007-01-30 02:53:00,1.10779,1.10789,1.10759,1.10759,24400000.0
2007-01-30 02:54:00,1.10794,1.10806,1.1076,1.10783,17000000.0
2007-01-30 02:55:00,1.10749,1.10813,1.10716,1.10746,29600000.0
2007-01-30 02:56:00,1.10755,1.10819,1.10749,1.10767,26400000.0
2007-01-30 02:57:00,1.10774,1.10778,1.10766,1.10767,12200000.0
2007-01-30 02:58:00,1.10749,1.10766,1.10733,1.10733,20400000.0
2007-01-30 02:59:00,1.10728,1.10744,1.10711,1.10726,19800000.0
2007-01-30 03:00:00,1.10754,1.10792,1.10748,1.10748,17200000.0
2007-01-30 03:01:00,1.10803,1.10803,1.10762,1.10774,5800000.0
2007-01-30 03:02:00,1.10752,1.10805,1.10731,1.10782,22800000.0
2007-01-30 03:03:00,1.10761,1.10762,1.10761,1.10762,3200000.0
2007-01-30 03:05:00,1.10776,1.1084,1.1077,1.10776,10800000.0
2007-01-30 03:06:00,1.10783,1.10818,1.10763,1.10763,16800000.0
2007-01-30 03:07:00,1.10789,1.10789,1.10746,1.10754,12000000.0
2007-01-30 03:08:00,1.10774,1.10785,1.10746,1.10782,8400000.0
2007-01-30 03:09:00,1.10784,1.10784,1.10734,1.10747,12600000.0
2007-01-30 03:10:00,1.1079,1.108,1.10764,1.108,12800000.0
2007-01-30 03:11:00,1.10804,1.10804,1.10766,1.1078,16800000.0
2007-01-30 03:12:00,1.10806,1.1084,1.10806,1.1084,3200000.0
2007-01-30 03:13:00,1.1083,1.10849,1.10829,1.10829,12800000.0
2007-01-30 03:14:00,1.10893,1.10893,1.10835,1.10868,17600000.0
2007-01-30 03:15:00,1.10874,1.10889,1.10848,1.10872,19200000.0
2007-01-30 03:16:00,1.10891,1.10907,1.1087,1.1087,4800000.0
2007-01-30 03:18:00,1.10889,1.10917,1.10886,1.10886,9800000.0
2007-01-30 03:19:00,1.10911,1.10944,1.10881,1.10881,3000000.0
2007-01-30 03:20:00,1.10887,1.10902,1.10874,1.10881,10000000.0
2007-01-30 03:21:00,1.10897,1.10922,1.10887,1.10891,18000000.0
2007-01-30 03:22:00,1.10915,1.10915,1.10861,1.10903,10400000.0
2007-01-30 03:23:00,1.10931,1.10969,1.10931,1.10965,7800000.0
2007-01-30 03:24:00,1.10962,1.10976,1.10944,1.10944,10000000.0
2007-01-30 03:25:00,1.10975,1.10975,1.10948,1.1097,14800000.0
2007-01-30 03:27:00,1.10953,1.10983,1.10945,1.1097,5600000.0
2007-01-30 03:28:00,1.11003,1.11003,1.1096,1.10961,5800000.0
2007-01-30 03:31:00,1.10968,1.10968,1.10902,1.10902,9400000.0
2007-01-30 03:32:00,1.11015,1.11015,1.10963,1.10963,13800000.0
2007-01-30 03:33:00,1.10962,1.10978,1.10944,1.10976,14600000.0
2007-01-30 03:34:00,1.10925,1.10967,1.10925,1.10944,23400000.0
2007-01-30 03:35:00,1.10926,1.10982,1.10926,1.10957,6800000.0
2007-01-30 03:36:00,1.10946,1.10974,1.10916,1.10916,10600000.0
2007-01-30 03:37:00,1.10967,1.10992,1.10937,1.10992,14200000.0
2007-01-30 03:38:00,1.10972,1.10994,1.10938,1.1094,21600000.0
2007-01-30 03:41:00,1.10933,1.10977,1.10933,1.10933,11000000.0
2007-01-30 03:42:00,1.10953,1.10976,1.10923,1.10976,9200000.0
2007-01-30 03:43:00,1.10929,1.10948,1.10929,1.10944,13200000.0
2007-01-30 03:44:00,1.1095,1.10951,1.1095,1.10951,2600000.0
2007-01-30 03:45:00,1.10983,1.11006,1.10964,1.10964,13400000.0
2007-01-30 03:46:00,1.1098,1.1098,1.10932,1.10972,14800000.0
2007-01-30 03:47:00,1.1099,1.10993,1.10978,1.10988,11800000.0
2007-01-30 03:48:00,1.10987,1.10987,1.10966,1.10966,2600000.0
2007-01-30 03:49:00,1.11036,1.11036,1.10945,1.10985,14400000.0
2007-01-30 03:50:00,1.1096,1.1098,1.10954,1.1097,21800000.0
2007-01-30 03:51:00,1.10974,1.11014,1.10954,1.10975,13800000.0
2007-01-30 03:52:00,1.10965,1.10988,1.10949,1.10949,24400000.0
2007-01-30 03:53:00,1.10937,1.11003,1.10935,1.10976,12400000.0
2007-01-30 03:54:00,1.10996,1.10996,1.10928,1.10953,21200000.0
2007-01-30 03:55:00,1.10953,1.11016,1.10922,1.11016,28400000.0
2007-01-30 03:56:00,1.10959,1.10984,1.10948,1.10964,11000000.0
2007-01-30 03:57:00,1.10964,1.10974,1.10947,1.10963,9000000.0
2007-01-30 03:58:00,1.10937,1.10971,1.10937,1.10971,18000000.0
2007-01-30 03:59:00,1.10932,1.10958,1.10916,1.10926,11600000.0
2007-01-30 04:00:00,1.1092,1.10991,1.10911,1.10948,41000000.0
2007-01-30 04:01:00,1.10936,1.10984,1.10936,1.1095,12800000.0
2007-01-30 04:02:00,1.1096,1.11014,1.10947,1.10947,14000000.0
2007-01-30 04:03:00,1.10963,1.10972,1.10934,1.10936,13800000.0
2007-01-30 04:04:00,1.10955,1.10979,1.10945,1.10959,26000000.0
2007-01-30 04:05:00,1.10936,1.1097,1.10934,1.10935,4600000.0
2007-01-30 04:06:00,1.10954,1.10981,1.10954,1.10975,15000000.0
2007-01-30 04:07:00,1.10929,1.10971,1.10929,1.10952,14400000.0
2007-01-30 04:08:00,1.1103,1.1103,1.10945,1.10959,13000000.0
2007-01-30 04:09:00,1.10967,1.11002,1.10967,1.10982,19800000.0
2007-01-30 04:10:00,1.10998,1.11057,1.10986,1.11023,14400000.0
2007-01-30 04:11:00,1.11017,1.11017,1.11014,1.11014,3200000.0
2007-01-30 04:12:00,1.10978,1.11015,1.10977,1.10977,9000000.0
2007-01-30 04:13:00,1.10984,1.10992,1.10968,1.10968,20800000.0
2007-01-30 04:14:00,1.10964,1.10992,1.10964,1.10992,24000000.0
2007-01-30 04:15:00,1.1097,1.11018,1.10942,1.11018,12400000.0
2007-01-30 04:16:00,1.11002,1.11002,1.10928,1.10928,17200000.0
2007-01-30 04:17:00,1.10952,1.10999,1.10952,1.1096,15200000.0
2007-01-30 04:18:00,1.10982,1.10989,1.10964,1.10972,18000000.0
2007-01-30 04:19:00,1.10968,1.10968,1.10953,1.10967,10200000.0
2007-01-30 04:20:00,1.10934,1.10938,1.10926,1.10926,14600000.0
2007-01-30 04:21:00,1.11001,1.11003,1.10915,1.1095,9400000.0
2007-01-30 04:22:00,1.10952,1.11011,1.10952,1.11011,16000000.0
2007-01-30 04:23:00,1.11003,1.11039,1.10998,1.11015,18800000.0
2007-01-30 04:24:00,1.11033,1.11033,1.10995,1.10997,5800000.0
2007-01-30 04:25:00,1.11028,1.11049,1.11028,1.11034,13800000.0
2007-01-30 04:26:00,1.11035,1.11065,1.11023,1.11065,18600000.0
2007-01-30 04:27:00,1.11032,1.11039,1.1099,1.1099,23600000.0
2007-01-30 04:28:00,1.11057,1.11086,1.11057,1.11086,3200000.0
2007-01-30 04:29:00,1.11047,1.11099,1.11047,1.11097,6600000.0
2007-01-30 04:30:00,1.11076,1.11115,1.11076,1.11115,11400000.0
2007-01-30 04:31:00,1.11078,1.11115,1.11067,1.11067,8400000.0
2007-01-30 04:32:00,1.11036,1.11052,1.1103,1.11043,8600000.0
2007-01-30 04:33:00,1.11038,1.11038,1.10994,1.11008,12400000.0
2007-01-30 04:34:00,1.11018,1.1104,1.10981,1.11028,18600000.0
2007-01-30 04:35:00,1.11036,1.11046,1.11019,1.11023,6800000.0
2007-01-30 04:36:00,1.11044,1.11066,1.11037,1.11037,7400000.0
2007-01-30 04:37:00,1.11028,1.1105,1.10987,1.1104,26400000.0
2007-01-30 04:38:00,1.11011,1.11036,1.1101,1.1101,8400000.0
2007-01-30 04:39:00,1.11028,1.11028,1.10989,1.11,17200000.0
2007-01-30 04:40:00,1.11054,1.11054,1.11034,1.11036,11200000.0
2007-01-30 04:41:00,1.11024,1.11058,1.11022,1.11058,9800000.0
2007-01-30 04:42:00,1.11035,1.11062,1.11008,1.11008,25400000.0
2007-01-30 04:44:00,1.1107,1.11082,1.11015,1.11032,25400000.0
2007-01-30 04:45:00,1.11086,1.11086,1.11013,1.11021,7800000.0
2007-01-30 04:46:00,1.11023,1.11046,1.10994,1.11004,10400000.0
2007-01-30 04:47:00,1.1103,1.11064,1.1103,1.11054,9400000.0
2007-01-30 04:48:00,1.11034,1.11051,1.11032,1.11032,13400000.0
2007-01-30 04:49:00,1.11063,1.11063,1.11002,1.11017,11000000.0
2007-01-30 04:50:00,1.11071,1.11074,1.11028,1.11068,16000000.0
2007-01-30 04:51:00,1.11056,1.11088,1.11045,1.11067,15400000.0
2007-01-30 04:52:00,1.1105,1.1106,1.11026,1.1106,12600000.0
2007-01-30 04:53:00,1.11055,1.11088,1.11048,1.11064,9200000.0
2007-01-30 04:54:00,1.11073,1.11075,1.11052,1.11075,7800000.0
2007-01-30 04:55:00,1.1106,1.11087,1.11024,1.11024,12200000.0
2007-01-30 04:56:00,1.11067,1.11102,1.11055,1.11089,24000000.0
2007-01-30 04:57:00,1.11051,1.11051,1.11009,1.11038,9200000.0
2007-01-30 04:58:00,1.11006,1.11036,1.10994,1.10994,30800000.0
2007-01-30 04:59:00,1.11016,1.11019,1.10995,1.10995,9800000.0
2007-01-30 05:00:00,1.11008,1.11029,1.11008,1.11017,19400000.0
2007-01-30 05:01:00,1.11026,1.11026,1.10993,1.11016,8600000.0
2007-01-30 05:02:00,1.1099,1.11029,1.1099,1.11026,22600000.0
2007-01-30 05:03:00,1.11035,1.11054,1.11027,1.11027,14200000.0
2007-01-30 05:04:00,1.11028,1.11057,1.11018,1.11018,4600000.0
2007-01-30 05:07:00,1.11044,1.11044,1.11014,1.11014,16600000.0
2007-01-30 05:08:00,1.11037,1.11059,1.11009,1.11059,20400000.0
2007-01-30 05:09:00,1.11061,1.11061,1.11055,1.11055,2600000.0
2007-01-30 05:10:00,1.11045,1.11066,1.10993,1.11037,13000000.0
2007-01-30 05:11:00,1.1108,1.1108,1.11038,1.11057,14400000.0
2007-01-30 05:12:00,1.11063,1.11063,1.1104,1.11055,16200000.0
2007-01-30 05:13:00,1.11014,1.11046,1.11014,1.11045,4200000.0
2007-01-30 05:14:00,1.10994,1.11029,1.10994,1.11002,10000000.0
2007-01-30 05:15:00,1.11023,1.11058,1.11023,1.11058,5000000.0
2007-01-30 05:16:00,1.11048,1.11048,1.11044,1.11044,2000000.0
2007-01-30 05:17:00,1.1103,1.1103,1.11002,1.1101,6000000.0
2007-01-30 05:18:00,1.11007,1.11017,1.11007,1.11017,3200000.0
2007-01-30 05:19:00,1.11022,1.11058,1.11014,1.11014,23600000.0
2007-01-30 05:20:00,1.11017,1.11065,1.1101,1.11065,9400000.0
2007-01-30 05:21:00,1.11043,1.11043,1.11012,1.11012,9000000.0
2007-01-30 05:22:00,1.11022,1.11067,1.11007,1.11007,14000000.0
2007-01-30 05:23:00,1.11025,1.11053,1.10988,1.10988,16400000.0
2007-01-30 05:24:00,1.11011,1.11042,1.11005,1.11042,22800000.0
2007-01-30 05:25:00,1.11033,1.11033,1.11016,1.11028,4200000.0
2007-01-30 05:26:00,1.11016,1.11019,1.11016,1.11019,2000000.0
2007-01-30 05:27:00,1.11015,1.11016,1.11015,1.11016,12000000.0
2007-01-30 05:28:00,1.1101,1.11036,1.11004,1.1101,10200000.0
2007-01-30 05:29:00,1.11009,1.11029,1.10955,1.10955,8200000.0
2007-01-30 05:30:00,1.10985,1.11044,1.10985,1.11011,5800000.0
2007-01-30 05:32:00,1.11,1.1102,1.10975,1.10975,7600000.0
2007-01-30 05:33:00,1.10995,1.11032,1.10967,1.10967,18400000.0
2007-01-30 05:34:00,1.10947,1.1095,1.10936,1.1095,23000000.0
2007-01-30 05:35:00,1.10958,1.10978,1.10928,1.10965,9400000.0
2007-01-30 05:36:00,1.10963,1.10967,1.10963,1.10966,13800000.0
2007-01-30 05:37:00,1.10976,1.11004,1.10969,1.11004,19800000.0
2007-01-30 05:39:00,1.11005,1.11005,1.10979,1.11001,5200000.0
2007-01-30 05:40:00,1.10988,1.10988,1.10944,1.10967,15400000.0
2007-01-30 05:41:00,1.10963,1.10978,1.10913,1.10948,26600000.0
2007-01-30 05:42:00,1.10993,1.10993,1.10923,1.10964,25600000.0
2007-01-30 05:43:00,1.10945,1.1099,1.10921,1.1097,13400000.0
2007-01-30 05:44:00,1.10936,1.10967,1.10927,1.10927,3600000.0
2007-01-30 05:45:00,1.10946,1.10946,1.10898,1.1092,14800000.0
2007-01-30 05:46:00,1.1092,1.10957,1.10913,1.10943,14200000.0
2007-01-30 05:47:00,1.10931,1.10936,1.10903,1.10903,19400000.0
2007-01-30 05:48:00,1.10908,1.10917,1.10893,1.10893,8400000.0
2007-01-30 05:49:00,1.10903,1.10945,1.10903,1.1092,15800000.0
2007-01-30 05:50:00,1.10917,1.10956,1.10894,1.10939,15800000.0
2007-01-30 05:52:00,1.10913,1.10924,1.10903,1.10924,8400000.0
2007-01-30 05:54:00,1.10926,1.10926,1.109,1.10914,15400000.0
2007-01-30 05:55:00,1.10945,1.1095,1.10919,1.1094,20200000.0
2007-01-30 05:56:00,1.10935,1.10935,1.10903,1.10916,13400000.0
2007-01-30 05:57:00,1.1092,1.1092,1.10909,1.10918,4800000.0
2007-01-30 05:58:00,1.10918,1.10948,1.10904,1.10907,26000000.0
2007-01-30 05:59:00,1.10918,1.10919,1.10885,1.10885,7400000.0
2007-01-30 06:00:00,1.10902,1.10932,1.10901,1.10901,4600000.0
2007-01-30 06:01:00,1.10916,1.10945,1.10906,1.10924,28400000.0
2007-01-30 06:03:00,1.10927,1.10927,1.10924,1.10924,2600000.0
2007-01-30 06:04:00,1.10901,1.10964,1.10901,1.10906,15400000.0
2007-01-30 06:05:00,1.10914,1.10914,1.10895,1.10895,2600000.0
2007-01-30 06:06:00,1.10905,1.10913,1.10905,1.1091,3600000.0
2007-01-30 06:07:00,1.10896,1.10904,1.10896,1.10904,3400000.0
2007-01-30 06:08:00,1.10861,1.10887,1.10858,1.10887,10600000.0
2007-01-30 06:09:00,1.10858,1.10879,1.10851,1.10879,15400000.0
2007-01-30 06:10:00,1.10855,1.1087,1.10832,1.1087,9200000.0
2007-01-30 06:11:00,1.1089,1.10905,1.10848,1.10852,13000000.0
2007-01-30 06:12:00,1.10833,1.10843,1.10823,1.10843,15400000.0
2007-01-30 06:13:00,1.10845,1.10845,1.10816,1.10816,9000000.0
2007-01-30 06:14:00,1.10843,1.10856,1.10824,1.10853,5600000.0
2007-01-30 06:15:00,1.10868,1.10868,1.10818,1.10818,5800000.0
2007-01-30 06:16:00,1.10796,1.10836,1.10796,1.10801,3600000.0
2007-01-30 06:17:00,1.10842,1.10865,1.10841,1.10865,10000000.0
2007-01-30 06:18:00,1.10824,1.10824,1.10813,1.10813,6200000.0
2007-01-30 06:19:00,1.10845,1.10845,1.10845,1.10845,2600000.0
2007-01-30 06:21:00,1.10872,1.10872,1.10829,1.10852,11400000.0
2007-01-30 06:22:00,1.1086,1.10914,1.10847,1.10847,8800000.0
2007-01-30 06:23:00,1.10869,1.10869,1.1085,1.1085,2600000.0
2007-01-30 06:25:00,1.10863,1.10901,1.10858,1.10867,7400000.0
2007-01-30 06:26:00,1.10885,1.10927,1.10885,1.10885,10000000.0
2007-01-30 06:29:00,1.10884,1.10888,1.10852,1.10862,11800000.0
2007-01-30 06:30:00,1.10869,1.10887,1.10862,1.10882,11600000.0
2007-01-30 06:31:00,1.10861,1.10889,1.10861,1.10863,5800000.0
2007-01-30 06:33:00,1.10848,1.10929,1.10848,1.10929,7600000.0
2007-01-30 06:34:00,1.10895,1.10925,1.10836,1.10925,17000000.0
2007-01-30 06:35:00,1.10868,1.10877,1.10843,1.10843,11600000.0
2007-01-30 06:36:00,1.10878,1.10909,1.10836,1.10909,24600000.0
2007-01-30 06:37:00,1.10919,1.10919,1.10895,1.10915,11600000.0
2007-01-30 06:41:00,1.10933,1.10975,1.10884,1.10919,20800000.0
2007-01-30 06:42:00,1.10872,1.10895,1.10864,1.10895,6800000.0
2007-01-30 06:43:00,1.10914,1.10914,1.10853,1.10884,11800000.0
2007-01-30 06:44:00,1.1086,1.10878,1.1084,1.1084,8200000.0
2007-01-30 06:45:00,1.10886,1.10929,1.10883,1.10887,26400000.0
2007-01-30 06:47:00,1.10909,1.10909,1.10866,1.10866,8600000.0
2007-01-30 06:48:00,1.10918,1.10918,1.10892,1.10903,7800000.0
2007-01-30 06:50:00,1.109,1.10922,1.10875,1.10882,21600000.0
2007-01-30 06:51:00,1.10865,1.109,1.10865,1.10888,13800000.0
2007-01-30 06:52:00,1.1091,1.10915,1.10855,1.10885,20600000.0
2007-01-30 06:53:00,1.10872,1.10931,1.10872,1.10931,4800000.0
2007-01-30 06:54:00,1.10878,1.10909,1.10872,1.10904,8800000.0
2007-01-30 06:56:00,1.10884,1.1089,1.10841,1.10881,9000000.0
2007-01-30 06:57:00,1.10913,1.10913,1.10896,1.10896,2000000.0
2007-01-30 06:58:00,1.1089,1.10952,1.10885,1.10892,11800000.0
2007-01-30 06:59:00,1.10965,1.10965,1.10911,1.10915,14000000.0
2007-01-30 07:00:00,1.10898,1.10919,1.10898,1.10916,5600000.0
2007-01-30 07:02:00,1.10913,1.10925,1.10885,1.10899,9000000.0
2007-01-30 07:03:00,1.109,1.109,1.10846,1.10859,18600000.0
2007-01-30 07:04:00,1.10919,1.10919,1.10857,1.10857,4800000.0
2007-01-30 07:05:00,1.10861,1.10886,1.10829,1.10861,17400000.0
2007-01-30 07:06:00,1.10856,1.10864,1.10853,1.10853,19000000.0
2007-01-30 07:07:00,1.10868,1.10869,1.10842,1.10857,18600000.0
2007-01-30 07:09:00,1.10858,1.1091,1.10858,1.1088,9600000.0
2007-01-30 07:10:00,1.10888,1.10905,1.10881,1.10883,9800000.0
2007-01-30 07:11:00,1.10907,1.10907,1.10888,1.10888,4800000.0
2007-01-30 07:12:00,1.10895,1.10932,1.10889,1.10919,15600000.0
2007-01-30 07:13:00,1.10925,1.10925,1.10902,1.10902,5600000.0
2007-01-30 07:14:00,1.10927,1.10927,1.10862,1.1091,22800000.0
2007-01-30 07:15:00,1.10907,1.10907,1.10891,1.10891,3200000.0
2007-01-30 07:16:00,1.10903,1.10936,1.10894,1.10918,15600000.0
2007-01-30 07:17:00,1.10902,1.10902,1.10847,1.10872,16600000.0
2007-01-30 07:18:00,1.10872,1.10896,1.10838,1.10881,9200000.0
2007-01-30 07:19:00,1.10849,1.10856,1.10837,1.10851,14800000.0
2007-01-30 07:20:00,1.10828,1.10857,1.10828,1.10857,20600000.0
2007-01-30 07:21:00,1.10833,1.10891,1.10833,1.10879,6800000.0
2007-01-30 07:22:00,1.10863,1.1089,1.10863,1.1089,5000000.0
2007-01-30 07:23:00,1.10892,1.10919,1.10883,1.10899,21600000.0
2007-01-30 07:25:00,1.10896,1.10922,1.1089,1.10915,18800000.0
2007-01-30 07:26:00,1.10919,1.10927,1.10897,1.10927,5800000.0
2007-01-30 07:27:00,1.10917,1.10917,1.10896,1.10896,10800000.0
2007-01-30 07:28:00,1.10884,1.10887,1.10884,1.10887,3200000.0
2007-01-30 07:29:00,1.10937,1.10937,1.10911,1.10911,4400000.0
2007-01-30 07:30:00,1.10944,1.10975,1.1092,1.10937,15200000.0
2007-01-30 07:32:00,1.10914,1.10954,1.10895,1.10897,14800000.0
2007-01-30 07:34:00,1.10908,1.10917,1.10907,1.10907,23200000.0
2007-01-30 07:35:00,1.10929,1.1096,1.10915,1.10915,14600000.0
2007-01-30 07:36:00,1.10944,1.10944,1.10904,1.10925,17600000.0
2007-01-30 07:37:00,1.10973,1.10973,1.10899,1.10899,18400000.0
2007-01-30 07:38:00,1.10935,1.10935,1.10865,1.10884,11200000.0
2007-01-30 07:39:00,1.10885,1.10934,1.10864,1.10864,17000000.0
2007-01-30 07:40:00,1.10899,1.10902,1.10837,1.10837,8400000.0
2007-01-30 07:41:00,1.10909,1.10931,1.10895,1.10919,20000000.0
2007-01-30 07:42:00,1.10892,1.10913,1.1089,1.10913,11400000.0
2007-01-30 07:43:00,1.10872,1.109,1.10872,1.10891,13800000.0
2007-01-30 07:44:00,1.1088,1.1088,1.10858,1.10863,8400000.0
2007-01-30 07:45:00,1.10843,1.10889,1.10838,1.10889,14600000.0
2007-01-30 07:46:00,1.10885,1.10885,1.10884,1.10884,10600000.0
2007-01-30 07:47:00,1.10874,1.10901,1.10874,1.10901,8200000.0
2007-01-30 07:48:00,1.10872,1.1088,1.10853,1.1088,8200000.0
2007-01-30 07:49:00,1.10884,1.10946,1.10875,1.10888,25800000.0
2007-01-30 07:52:00,1.10859,1.10859,1.10853,1.10853,9600000.0
2007-01-30 07:53:00,1.10865,1.10883,1.10841,1.10841,14800000.0
2007-01-30 07:54:00,1.10862,1.10907,1.1084,1.10871,25800000.0
2007-01-30 07:55:00,1.10861,1.10879,1.10861,1.10875,8000000.0
2007-01-30 07:56:00,1.10884,1.10884,1.10833,1.10879,10200000.0
2007-01-30 07:57:00,1.10854,1.10879,1.10854,1.10865,7000000.0
2007-01-30 07:58:00,1.10848,1.10877,1.10821,1.10844,12400000.0
2007-01-30 07:59:00,1.10866,1.10866,1.10821,1.10821,10800000.0
2007-01-30 08:00:00,1.1082,1.10857,1.10815,1.10857,10800000.0
2007-01-30 08:01:00,1.10832,1.10855,1.10814,1.10825,10400000.0
2007-01-30 08:02:00,1.1085,1.1085,1.10817,1.10824,8400000.0
2007-01-30 08:03:00,1.10881,1.10881,1.10765,1.10806,15400000.0
2007-01-30 08:04:00,1.10816,1.10855,1.10816,1.10847,13400000.0
2007-01-30 08:05:00,1.1084,1.10841,1.1079,1.10837,18000000.0
2007-01-30 08:06:00,1.10851,1.10875,1.10827,1.10875,22600000.0
2007-01-30 08:07:00,1.10839,1.10866,1.10824,1.10866,23200000.0
2007-01-30 08:08:00,1.1082,1.10841,1.10818,1.10841,3000000.0
2007-01-30 08:09:00,1.10779,1.10811,1.10769,1.10769,11200000.0
2007-01-30 08:10:00,1.10792,1.10803,1.10787,1.10787,7400000.0
2007-01-30 08:11:00,1.10812,1.10812,1.10754,1.10756,8000000.0
2007-01-30 08:12:00,1.10741,1.10792,1.10741,1.10792,5600000.0
2007-01-30 08:13:00,1.10795,1.10822,1.10786,1.10813,13800000.0
2007-01-30 08:14:00,1.10792,1.10811,1.10757,1.10784,13000000.0
2007-01-30 08:15:00,1.10759,1.10816,1.10759,1.10793,11200000.0
2007-01-30 08:16:00,1.10804,1.10864,1.10804,1.10864,4200000.0
2007-01-30 08:17:00,1.10821,1.10834,1.10797,1.10834,10600000.0
2007-01-30 08:18:00,1.10759,1.10774,1.10759,1.10774,5600000.0
2007-01-30 08:19:00,1.10745,1.10784,1.10745,1.10771,9800000.0
2007-01-30 08:21:00,1.1081,1.1081,1.10761,1.10789,29000000.0
2007-01-30 08:22:00,1.10792,1.10798,1.10786,1.10786,11800000.0
2007-01-30 08:25:00,1.10795,1.10797,1.10795,1.10797,2600000.0
2007-01-30 08:26:00,1.10794,1.10816,1.10774,1.10795,7800000.0
2007-01-30 08:27:00,1.10799,1.10814,1.10768,1.10768,15600000.0
2007-01-30 08:28:00,1.10784,1.10784,1.10756,1.10768,14800000.0
2007-01-30 08:29:00,1.10771,1.10771,1.10753,1.10753,9000000.0
2007-01-30 08:30:00,1.10782,1.10817,1.1076,1.10786,16600000.0
2007-01-30 08:31:00,1.10762,1.10786,1.10762,1.10778,17000000.0
2007-01-30 08:32:00,1.10786,1.10786,1.10731,1.10731,6800000.0
2007-01-30 08:33:00,1.10739,1.10757,1.10719,1.10733,8600000.0
2007-01-30 08:34:00,1.10719,1.10719,1.10685,1.10706,21000000.0
2007-01-30 08:35:00,1.10726,1.10747,1.10715,1.10722,17200000.0
2007-01-30 08:36:00,1.10703,1.10703,1.10701,1.10701,7800000.0
2007-01-30 08:37:00,1.10713,1.10713,1.10696,1.10712,10400000.0
2007-01-30 08:38:00,1.10679,1.10742,1.10679,1.10699,12600000.0
2007-01-30 08:39:00,1.10716,1.10747,1.1068,1.1068,17600000.0
2007-01-30 08:40:00,1.10728,1.10766,1.10723,1.10757,14200000.0
2007-01-30 08:41:00,1.10756,1.10756,1.107,1.10723,16600000.0
2007-01-30 08:42:00,1.10706,1.10736,1.10669,1.10713,19400000.0
2007-01-30 08:43:00,1.10697,1.10717,1.10689,1.10691,26000000.0
2007-01-30 08:44:00,1.10695,1.10736,1.10678,1.10703,22400000.0
2007-01-30 08:45:00,1.10718,1.10759,1.107,1.107,26800000.0
2007-01-30 08:46:00,1.10699,1.10709,1.10685,1.10709,22200000.0
2007-01-30 08:47:00,1.1068,1.10691,1.10656,1.10656,10400000.0
2007-01-30 08:48:00,1.10689,1.10737,1.10689,1.10722,13600000.0
2007-01-30 08:49:00,1.10753,1.10799,1.10744,1.10745,28800000.0
2007-01-30 08:50:00,1.10752,1.10799,1.10737,1.10799,20000000.0
2007-01-30 08:52:00,1.10751,1.1078,1.10739,1.1077,18400000.0
2007-01-30 08:53:00,1.10752,1.10779,1.10724,1.10739,24200000.0
2007-01-30 08:54:00,1.10749,1.10749,1.10692,1.10692,6800000.0
2007-01-30 08:55:00,1.1071,1.1074,1.1071,1.1074,8600000.0
2007-01-30 08:56:00,1.10769,1.10769,1.10707,1.10707,12400000.0
2007-01-30 08:58:00,1.1073,1.1074,1.10699,1.10715,9800000.0
2007-01-30 08:59:00,1.10709,1.10776,1.10709,1.10738,8200000.0
2007-01-30 09:00:00,1.10719,1.10731,1.10705,1.1072,18000000.0
2007-01-30 09:01:00,1.10681,1.10681,1.10664,1.10664,13600000.0
2007-01-30 09:02:00,1.10679,1.10734,1.10665,1.10693,7600000.0
2007-01-30 09:03:00,1.10673,1.10673,1.10603,1.10603,6000000.0
2007-01-30 09:04:00,1.10581,1.10637,1.10581,1.10637,25600000.0
2007-01-30 09:05:00,1.10609,1.10679,1.10609,1.1067,26800000.0
2007-01-30 09:06:00,1.10674,1.10674,1.10637,1.10637,5000000.0
2007-01-30 09:07:00,1.10599,1.10655,1.10587,1.10617,29800000.0
2007-01-30 09:08:00,1.10598,1.10635,1.10597,1.10635,22600000.0
2007-01-30 09:09:00,1.10661,1.10675,1.10642,1.10675,23000000.0
2007-01-30 09:10:00,1.10681,1.10696,1.10658,1.10658,6800000.0
2007-01-30 09:11:00,1.10639,1.10652,1.10639,1.10652,5600000.0
2007-01-30 09:12:00,1.1067,1.10698,1.10632,1.10698,7400000.0
2007-01-30 09:13:00,1.10679,1.10695,1.10646,1.10658,13800000.0
2007-01-30 09:14:00,1.10677,1.1069,1.10659,1.10678,7400000.0
2007-01-30 09:15:00,1.10645,1.10678,1.10625,1.10625,11600000.0
2007-01-30 09:16:00,1.10644,1.10668,1.10633,1.10668,11600000.0
2007-01-30 09:17:00,1.10642,1.10659,1.10618,1.10618,20800000.0
2007-01-30 09:18:00,1.10625,1.10629,1.10621,1.10629,6400000.0
2007-01-30 09:19:00,1.10586,1.1064,1.10586,1.10633,22600000.0
2007-01-30 09:20:00,1.10642,1.10649,1.10639,1.10639,6200000.0
2007-01-30 09:21:00,1.1064,1.10646,1.10627,1.10628,10400000.0
2007-01-30 09:22:00,1.10659,1.10659,1.10626,1.10626,4800000.0
2007-01-30 09:23:00,1.10631,1.10663,1.1061,1.1061,9000000.0
2007-01-30 09:24:00,1.10598,1.10634,1.10546,1.10634,10000000.0
2007-01-30 09:25:00,1.10652,1.10652,1.10596,1.10596,33000000.0
2007-01-30 09:26:00,1.10629,1.10631,1.10612,1.10626,9600000.0
2007-01-30 09:27:00,1.10656,1.10676,1.10636,1.10648,18400000.0
2007-01-30 09:28:00,1.10648,1.10673,1.10644,1.10673,11200000.0
2007-01-30 09:29:00,1.10682,1.10697,1.10674,1.10692,9200000.0
2007-01-30 09:30:00,1.1069,1.1069,1.10659,1.10659,18800000.0
2007-01-30 09:31:00,1.10664,1.10717,1.10664,1.10691,9400000.0
2007-01-30 09:32:00,1.10737,1.10737,1.10674,1.10705,9000000.0
2007-01-30 09:33:00,1.10677,1.10693,1.10666,1.10681,19400000.0
2007-01-30 09:34:00,1.10696,1.10714,1.1069,1.10695,9400000.0
2007-01-30 09:35:00,1.10694,1.10726,1.10681,1.10724,10200000.0
2007-01-30 09:36:00,1.10717,1.10753,1.10705,1.10705,8400000.0
2007-01-30 09:38:00,1.10722,1.10722,1.10675,1.10694,10600000.0
2007-01-30 09:39:00,1.10673,1.10677,1.10638,1.10638,7400000.0
2007-01-30 09:40:00,1.10632,1.10661,1.10632,1.10638,14400000.0
2007-01-30 09:41:00,1.10637,1.10715,1.10637,1.10692,8200000.0
2007-01-30 09:42:00,1.1067,1.10675,1.10607,1.10633,9600000.0
2007-01-30 09:43:00,1.10658,1.10664,1.10598,1.10598,19000000.0
2007-01-30 09:44:00,1.10652,1.10667,1.10603,1.10613,17600000.0
2007-01-30 09:45:00,1.10607,1.10644,1.10574,1.10644,26800000.0
2007-01-30 09:47:00,1.10628,1.10676,1.10628,1.10632,9600000.0
2007-01-30 09:48:00,1.10685,1.10694,1.1066,1.10694,16800000.0
2007-01-30 09:49:00,1.10643,1.10667,1.10643,1.10667,9200000.0
2007-01-30 09:50:00,1.10671,1.10687,1.10657,1.10657,9600000.0
2007-01-30 09:51:00,1.10664,1.10677,1.10655,1.10655,17000000.0
2007-01-30 09:52:00,1.10705,1.10732,1.10689,1.10718,17800000.0
2007-01-30 09:53:00,1.1068,1.10725,1.10669,1.10669,16200000.0
2007-01-30 09:54:00,1.10715,1.10749,1.10691,1.10734,20200000.0
2007-01-30 09:55:00,1.10775,1.10775,1.10696,1.10727,13600000.0
2007-01-30 09:56:00,1.10727,1.10768,1.10727,1.10739,15400000.0
2007-01-30 09:57:00,1.10739,1.1075,1.10698,1.1074,11800000.0
2007-01-30 09:58:00,1.10722,1.10741,1.10694,1.10702,24400000.0
2007-01-30 09:59:00,1.10765,1.10825,1.10763,1.10792,18600000.0
2007-01-30 10:00:00,1.10778,1.10795,1.1076,1.10764,18400000.0
2007-01-30 10:01:00,1.1077,1.10782,1.10741,1.10741,11400000.0
2007-01-30 10:02:00,1.1079,1.10808,1.10767,1.10767,9200000.0
2007-01-30 10:03:00,1.10715,1.10743,1.10688,1.10727,14000000.0
2007-01-30 10:04:00,1.10768,1.10801,1.10748,1.10748,13800000.0
2007-01-30 10:05:00,1.10766,1.10795,1.10762,1.10791,12400000.0
2007-01-30 10:06:00,1.10804,1.10804,1.10763,1.10778,19600000.0
2007-01-30 10:07:00,1.10825,1.10825,1.10768,1.10768,7800000.0
2007-01-30 10:08:00,1.10814,1.10839,1.10793,1.10819,8200000.0
2007-01-30 10:09:00,1.10846,1.10876,1.10841,1.10876,6800000.0
2007-01-30 10:10:00,1.1085,1.10899,1.1083,1.1086,21000000.0
2007-01-30 10:11:00,1.1083,1.10883,1.10827,1.10883,12200000.0
2007-01-30 10:12:00,1.10876,1.10881,1.1085,1.10857,65200000.0
2007-01-30 10:13:00,1.10922,1.10927,1.10899,1.10924,10200000.0
2007-01-30 10:14:00,1.10909,1.10933,1.10892,1.109,8000000.0
2007-01-30 10:15:00,1.10909,1.10941,1.10889,1.10889,13000000.0
2007-01-30 10:16:00,1.1086,1.10911,1.1086,1.10904,4800000.0
2007-01-30 10:17:00,1.1089,1.10913,1.10874,1.10879,13600000.0
2007-01-30 10:18:00,1.10901,1.10901,1.1088,1.10883,16000000.0
2007-01-30 10:19:00,1.10893,1.10916,1.10893,1.10916,4800000.0
2007-01-30 10:20:00,1.10898,1.10916,1.10886,1.10916,14200000.0
2007-01-30 10:21:00,1.10905,1.10922,1.109,1.10901,11000000.0
2007-01-30 10:22:00,1.10906,1.10952,1.10903,1.10912,17800000.0
2007-01-30 10:23:00,1.10932,1.10932,1.10907,1.10922,17800000.0
2007-01-30 10:24:00,1.10908,1.10955,1.10908,1.10925,9200000.0
2007-01-30 10:25:00,1.10911,1.10936,1.10898,1.10898,21000000.0
2007-01-30 10:26:00,1.10934,1.10934,1.10911,1.10927,18800000.0
2007-01-30 10:28:00,1.10944,1.10976,1.10929,1.1093,11200000.0
2007-01-30 10:29:00,1.10923,1.10933,1.10912,1.10933,5600000.0
2007-01-30 10:30:00,1.10937,1.10965,1.10901,1.10955,22200000.0
2007-01-30 10:31:00,1.10924,1.10924,1.10924,1.10924,17600000.0
2007-01-30 10:32:00,1.10948,1.10976,1.10921,1.10976,20800000.0
2007-01-30 10:33:00,1.10934,1.10946,1.10911,1.10937,22600000.0
2007-01-30 10:34:00,1.10908,1.10973,1.10908,1.10938,12200000.0
2007-01-30 10:35:00,1.10918,1.10963,1.1091,1.10938,13800000.0
2007-01-30 10:36:00,1.10931,1.1096,1.10917,1.10917,9400000.0
2007-01-30 10:37:00,1.10967,1.11001,1.10955,1.10955,8200000.0
2007-01-30 10:38:00,1.10933,1.10963,1.10913,1.10963,22600000.0
2007-01-30 10:39:00,1.10944,1.10992,1.10941,1.10992,14000000.0
2007-01-30 10:40:00,1.10981,1.10986,1.1095,1.10966,9800000.0
2007-01-30 10:41:00,1.10989,1.11029,1.1098,1.11015,25800000.0
2007-01-30 10:42:00,1.10997,1.10997,1.10935,1.10947,17200000.0
2007-01-30 10:43:00,1.10956,1.11023,1.10956,1.10959,11600000.0
2007-01-30 10:44:00,1.10965,1.11017,1.10965,1.11017,9800000.0
2007-01-30 10:45:00,1.11021,1.11021,1.10968,1.10986,9000000.0
2007-01-30 10:46:00,1.10992,1.11006,1.10968,1.11002,11600000.0
2007-01-30 10:47:00,1.1095,1.10994,1.10949,1.10949,13000000.0
2007-01-30 10:48:00,1.10953,1.10971,1.10947,1.10971,10000000.0
2007-01-30 10:49:00,1.10967,1.10978,1.10943,1.10975,22400000.0
2007-01-30 10:50:00,1.11006,1.11006,1.10955,1.10974,8600000.0
2007-01-30 10:51:00,1.10951,1.10983,1.10944,1.10971,10200000.0
2007-01-30 10:52:00,1.10947,1.10964,1.10919,1.10939,29000000.0
2007-01-30 10:53:00,1.10943,1.10944,1.10903,1.10924,13800000.0
2007-01-30 10:54:00,1.10919,1.10936,1.10891,1.10915,24400000.0
2007-01-30 10:55:00,1.10913,1.10952,1.10901,1.10923,18400000.0
2007-01-30 10:56:00,1.10913,1.10937,1.10906,1.10932,17800000.0
2007-01-30 10:57:00,1.10919,1.10962,1.10919,1.10954,18000000.0
2007-01-30 10:58:00,1.10958,1.10958,1.10893,1.10911,24200000.0
2007-01-30 10:59:00,1.10915,1.1093,1.10887,1.10906,10600000.0
2007-01-30 11:00:00,1.10903,1.1094,1.10897,1.10913,12400000.0
2007-01-30 11:01:00,1.1092,1.10972,1.10906,1.1093,16400000.0
2007-01-30 11:02:00,1.10897,1.10976,1.10897,1.10963,29200000.0
2007-01-30 11:03:00,1.10956,1.10989,1.10929,1.10929,20000000.0
2007-01-30 11:04:00,1.10916,1.10938,1.10891,1.10893,14600000.0
2007-01-30 11:05:00,1.10886,1.10913,1.10863,1.10913,19400000.0
2007-01-30 11:06:00,1.10927,1.10959,1.10916,1.10935,18800000.0
2007-01-30 11:07:00,1.10926,1.10949,1.10914,1.10942,13000000.0
2007-01-30 11:08:00,1.10961,1.10963,1.10918,1.10918,4200000.0
2007-01-30 11:09:00,1.10931,1.10973,1.10912,1.10973,11200000.0
2007-01-30 11:10:00,1.10951,1.10951,1.10914,1.10933,16400000.0
2007-01-30 11:11:00,1.10911,1.10966,1.1091,1.10926,9000000.0
2007-01-30 11:12:00,1.10965,1.10994,1.10934,1.10945,14600000.0
2007-01-30 11:13:00,1.10907,1.10939,1.10889,1.10889,23000000.0
2007-01-30 11:14:00,1.10929,1.10937,1.10906,1.10909,19600000.0
2007-01-30 11:16:00,1.10924,1.10948,1.10915,1.10915,22600000.0
2007-01-30 11:18:00,1.10907,1.10953,1.10904,1.1092,12400000.0
2007-01-30 11:20:00,1.109,1.10913,1.10886,1.10895,11400000.0
2007-01-30 11:21:00,1.10914,1.10914,1.10894,1.10897,6200000.0
2007-01-30 11:22:00,1.10882,1.10903,1.10869,1.10869,16800000.0
2007-01-30 11:23:00,1.10913,1.10944,1.10897,1.10897,22400000.0
2007-01-30 11:24:00,1.10922,1.10935,1.1091,1.1091,19800000.0
2007-01-30 11:25:00,1.10909,1.10954,1.10878,1.10911,9000000.0
2007-01-30 11:26:00,1.10929,1.10946,1.10902,1.10902,9600000.0
2007-01-30 11:27:00,1.10948,1.10948,1.10894,1.10924,21200000.0
2007-01-30 11:28:00,1.10945,1.1095,1.10919,1.10919,20200000.0
2007-01-30 11:29:00,1.10916,1.10916,1.10869,1.10876,13400000.0
2007-01-30 11:30:00,1.10904,1.10904,1.10821,1.10862,17200000.0
2007-01-30 11:31:00,1.10887,1.109,1.1083,1.10887,12600000.0
2007-01-30 11:32:00,1.10933,1.10933,1.10879,1.10879,14800000.0
2007-01-30 11:33:00,1.10854,1.10931,1.10854,1.10931,9000000.0
2007-01-30 11:34:00,1.10974,1.11003,1.10974,1.10992,7400000.0
2007-01-30 11:35:00,1.10981,1.10997,1.1097,1.1097,20400000.0
2007-01-30 11:36:00,1.10981,1.10981,1.1092,1.1092,10600000.0
2007-01-30 11:37:00,1.10941,1.10957,1.10917,1.10917,30600000.0
2007-01-30 11:38:00,1.10923,1.10945,1.10879,1.10931,21000000.0
2007-01-30 11:39:00,1.10935,1.10935,1.10877,1.10884,13000000.0
2007-01-30 11:41:00,1.10909,1.10909,1.10897,1.10904,18000000.0
2007-01-30 11:42:00,1.10909,1.10922,1.10905,1.10922,10000000.0
2007-01-30 11:43:00,1.10883,1.10908,1.10859,1.1089,20600000.0
2007-01-30 11:44:00,1.10928,1.1096,1.10908,1.1093,15000000.0
2007-01-30 11:45:00,1.10928,1.11048,1.10928,1.10993,16600000.0
2007-01-30 11:46:00,1.11053,1.11078,1.11031,1.11041,11600000.0
2007-01-30 11:47:00,1.1104,1.1106,1.11022,1.11041,20400000.0
2007-01-30 11:48:00,1.1102,1.11049,1.1101,1.11022,15200000.0
2007-01-30 11:49:00,1.111,1.111,1.11064,1.11064,14400000.0
2007-01-30 11:50:00,1.11065,1.11115,1.11052,1.11063,13800000.0
2007-01-30 11:51:00,1.111,1.11163,1.11074,1.11163,12600000.0
2007-01-30 11:52:00,1.11175,1.11175,1.11098,1.11122,11600000.0
2007-01-30 11:53:00,1.11126,1.11181,1.11126,1.11181,14800000.0
2007-01-30 11:54:00,1.11153,1.11184,1.1113,1.1113,26400000.0
2007-01-30 11:55:00,1.11157,1.11178,1.11119,1.1113,14600000.0
2007-01-30 11:56:00,1.11118,1.11175,1.11102,1.11125,20200000.0
2007-01-30 11:57:00,1.11113,1.11139,1.11099,1.11139,22200000.0
2007-01-30 11:58:00,1.11162,1.11197,1.11161,1.11176,16800000.0
2007-01-30 11:59:00,1.11178,1.11214,1.11166,1.11177,12400000.0
2007-01-30 12:01:00,1.11181,1.11181,1.11132,1.11138,13000000.0
2007-01-30 12:02:00,1.11148,1.11158,1.11131,1.11131,17800000.0
2007-01-30 12:03:00,1.11111,1.11134,1.11105,1.11134,8200000.0
2007-01-30 12:04:00,1.11135,1.11157,1.1113,1.11157,23200000.0
2007-01-30 12:05:00,1.11139,1.11146,1.11123,1.11126,8000000.0
2007-01-30 12:06:00,1.11131,1.1117,1.11131,1.11134,26400000.0
2007-01-30 12:07:00,1.11148,1.11153,1.11104,1.11152,28400000.0
2007-01-30 12:08:00,1.11153,1.11187,1.11143,1.11145,19800000.0
2007-01-30 12:09:00,1.11123,1.11167,1.11123,1.1113,7400000.0
2007-01-30 12:10:00,1.11133,1.11152,1.11121,1.11144,11800000.0
2007-01-30 12:11:00,1.11124,1.11144,1.11104,1.11108,10000000.0
2007-01-30 12:12:00,1.11092,1.11125,1.11075,1.11075,15600000.0
2007-01-30 12:13:00,1.11075,1.11091,1.11068,1.11077,10400000.0
2007-01-30 12:14:00,1.11078,1.11108,1.11071,1.11071,13200000.0
2007-01-30 12:15:00,1.11088,1.11111,1.11081,1.11082,9000000.0
2007-01-30 12:16:00,1.11061,1.11113,1.11061,1.11096,11600000.0
2007-01-30 12:17:00,1.11106,1.11119,1.11061,1.11075,15400000.0
2007-01-30 12:18:00,1.11089,1.11089,1.11042,1.11042,13200000.0
2007-01-30 12:19:00,1.1103,1.11067,1.11025,1.11067,13400000.0
2007-01-30 12:20:00,1.1107,1.11105,1.1107,1.11098,25400000.0
2007-01-30 12:21:00,1.11065,1.11112,1.11053,1.11074,20000000.0
2007-01-30 12:22:00,1.11069,1.11077,1.11064,1.11065,12400000.0
2007-01-30 12:23:00,1.11094,1.11094,1.11058,1.11091,15000000.0
2007-01-30 12:24:00,1.11061,1.11086,1.11038,1.1104,13000000.0
2007-01-30 12:25:00,1.11051,1.11051,1.1098,1.1098,19800000.0
2007-01-30 12:26:00,1.11004,1.11046,1.11001,1.11028,11200000.0
2007-01-30 12:27:00,1.11023,1.11028,1.11004,1.11004,8600000.0
2007-01-30 12:28:00,1.11049,1.11077,1.11041,1.11054,17000000.0
2007-01-30 12:29:00,1.11044,1.11105,1.11044,1.11105,17400000.0
2007-01-30 12:30:00,1.11058,1.1112,1.11048,1.11078,39600000.0
2007-01-30 12:31:00,1.11123,1.11123,1.1108,1.1108,12400000.0
2007-01-30 12:32:00,1.11078,1.11107,1.11049,1.11107,23600000.0
2007-01-30 12:33:00,1.11087,1.11087,1.11063,1.11085,8400000.0
2007-01-30 12:34:00,1.11077,1.11087,1.11047,1.1106,21200000.0
2007-01-30 12:35:00,1.11052,1.11087,1.11052,1.11083,7600000.0
2007-01-30 12:36:00,1.11065,1.11099,1.11065,1.11099,2000000.0
2007-01-30 12:37:00,1.11111,1.11111,1.11097,1.11097,7600000.0
2007-01-30 12:38:00,1.111,1.11146,1.11093,1.11146,15200000.0
2007-01-30 12:39:00,1.1114,1.11144,1.11101,1.11134,15200000.0
2007-01-30 12:40:00,1.11112,1.11154,1.11112,1.11127,16400000.0
2007-01-30 12:41:00,1.11116,1.11149,1.11109,1.11109,11000000.0
2007-01-30 12:42:00,1.11122,1.1117,1.11089,1.11089,15400000.0
2007-01-30 12:43:00,1.11158,1.11158,1.11105,1.11146,13600000.0
2007-01-30 12:44:00,1.11141,1.11163,1.11135,1.11135,13200000.0
2007-01-30 12:45:00,1.11096,1.11119,1.11092,1.11119,14400000.0
2007-01-30 12:46:00,1.11142,1.11165,1.11132,1.11133,11800000.0
2007-01-30 12:47:00,1.11117,1.11142,1.1111,1.11131,16400000.0
2007-01-30 12:48:00,1.11136,1.11139,1.11115,1.11128,21000000.0
2007-01-30 12:49:00,1.11123,1.11174,1.11096,1.1112,16600000.0
2007-01-30 12:50:00,1.1114,1.11167,1.11135,1.11142,17400000.0
2007-01-30 12:51:00,1.11105,1.11105,1.1106,1.11091,16400000.0
2007-01-30 12:52:00,1.11113,1.11121,1.11074,1.11113,15000000.0
2007-01-30 12:53:00,1.11085,1.11085,1.11055,1.11055,9200000.0
2007-01-30 12:54:00,1.11057,1.1106,1.11021,1.1106,12200000.0
2007-01-30 12:55:00,1.11074,1.11103,1.11034,1.11053,14200000.0
2007-01-30 12:56:00,1.11061,1.11061,1.11022,1.11051,4200000.0
2007-01-30 12:57:00,1.11059,1.11059,1.11017,1.11043,11800000.0
2007-01-30 12:59:00,1.10997,1.11018,1.10973,1.10978,22000000.0
2007-01-30 13:00:00,1.10993,1.11019,1.10982,1.10982,16600000.0
2007-01-30 13:01:00,1.11008,1.1102,1.10994,1.1102,12200000.0
2007-01-30 13:03:00,1.11007,1.11047,1.10985,1.11008,15200000.0
2007-01-30 13:04:00,1.11034,1.11089,1.11016,1.11017,22000000.0
2007-01-30 13:05:00,1.11033,1.11044,1.10986,1.11042,9400000.0
2007-01-30 13:06:00,1.11025,1.11036,1.10988,1.11036,16400000.0
2007-01-30 13:07:00,1.11045,1.11081,1.1104,1.1104,13000000.0
2007-01-30 13:08:00,1.11064,1.11077,1.11062,1.11076,16000000.0
2007-01-30 13:09:00,1.11081,1.11111,1.11023,1.11093,18600000.0
2007-01-30 13:10:00,1.11148,1.11148,1.11108,1.11124,15600000.0
2007-01-30 13:12:00,1.11156,1.11156,1.11093,1.11102,20600000.0
2007-01-30 13:13:00,1.11102,1.11156,1.11102,1.11154,13600000.0
2007-01-30 13:14:00,1.11142,1.11167,1.11136,1.11136,7800000.0
2007-01-30 13:16:00,1.11122,1.11154,1.11122,1.1113,9200000.0
2007-01-30 13:17:00,1.11138,1.11178,1.11132,1.11132,10000000.0
2007-01-30 13:18:00,1.11117,1.11159,1.11103,1.11159,12400000.0
2007-01-30 13:20:00,1.11156,1.11156,1.11102,1.11119,13400000.0
2007-01-30 13:21:00,1.11102,1.11159,1.11088,1.11159,29400000.0
2007-01-30 13:22:00,1.1112,1.11185,1.11118,1.11136,17800000.0
2007-01-30 13:23:00,1.11129,1.11151,1.11117,1.11117,7400000.0
2007-01-30 13:25:00,1.11156,1.11202,1.11145,1.11145,34000000.0
2007-01-30 13:26:00,1.11165,1.11187,1.11146,1.1118,18200000.0
2007-01-30 13:27:00,1.11202,1.11207,1.11168,1.11177,17600000.0
2007-01-30 13:28:00,1.112,1.11212,1.11153,1.11165,15000000.0
2007-01-30 13:29:00,1.11158,1.11182,1.11158,1.11182,2600000.0
2007-01-30 13:30:00,1.11141,1.11147,1.11122,1.11147,16000000.0
2007-01-30 13:31:00,1.11139,1.11204,1.11139,1.11147,26000000.0
2007-01-30 13:32:00,1.11138,1.11177,1.11138,1.11162,11200000.0
2007-01-30 13:33:00,1.11191,1.11191,1.11128,1.11136,10400000.0
2007-01-30 13:34:00,1.11152,1.11186,1.11142,1.11158,15200000.0
2007-01-30 13:35:00,1.1113,1.11147,1.11125,1.11147,19200000.0
2007-01-30 13:36:00,1.11141,1.11144,1.11135,1.11142,15200000.0
2007-01-30 13:37:00,1.11128,1.11179,1.11128,1.11179,7200000.0
2007-01-30 13:38:00,1.1118,1.11202,1.1117,1.11181,17000000.0
2007-01-30 13:39:00,1.11175,1.11202,1.11146,1.11173,19200000.0
2007-01-30 13:40:00,1.11163,1.11192,1.11163,1.11167,18800000.0
2007-01-30 13:41:00,1.11161,1.11161,1.11135,1.11135,7400000.0
2007-01-30 13:42:00,1.11187,1.11208,1.11177,1.11179,10000000.0
2007-01-30 13:43:00,1.11161,1.11196,1.11161,1.1117,11400000.0
2007-01-30 13:45:00,1.11168,1.11233,1.11154,1.11171,14600000.0
2007-01-30 13:46:00,1.11149,1.11204,1.11149,1.11204,9000000.0
2007-01-30 13:47:00,1.11225,1.11225,1.11198,1.11199,8200000.0
2007-01-30 13:48:00,1.11197,1.11235,1.11187,1.11218,8000000.0
2007-01-30 13:49:00,1.11176,1.11237,1.1114,1.1114,17800000.0
2007-01-30 13:50:00,1.11126,1.11189,1.1112,1.11137,16400000.0
2007-01-30 13:51:00,1.11132,1.11157,1.11128,1.11157,12800000.0
2007-01-30 13:52:00,1.11146,1.11158,1.11146,1.11148,6800000.0
2007-01-30 13:53:00,1.11127,1.11168,1.11127,1.11168,13800000.0
2007-01-30 13:54:00,1.11148,1.11148,1.11146,1.11146,2600000.0
2007-01-30 13:55:00,1.11217,1.11217,1.11167,1.112,11600000.0
2007-01-30 13:57:00,1.1115,1.11189,1.1115,1.11189,13800000.0
2007-01-30 13:58:00,1.11174,1.11174,1.11112,1.11112,15800000.0
2007-01-30 13:59:00,1.11131,1.11152,1.11131,1.11133,8000000.0
2007-01-30 14:00:00,1.11136,1.11175,1.11136,1.11153,13400000.0
2007-01-30 14:01:00,1.11196,1.11196,1.11171,1.11172,8800000.0
2007-01-30 14:02:00,1.11184,1.11184,1.11174,1.11176,5600000.0
2007-01-30 14:03:00,1.11139,1.11158,1.11113,1.11149,16600000.0
2007-01-30 14:04:00,1.11124,1.11158,1.11121,1.11158,18400000.0
2007-01-30 14:05:00,1.11175,1.11179,1.11139,1.11146,9000000.0
2007-01-30 14:06:00,1.11162,1.11166,1.1113,1.1114,14400000.0
2007-01-30 14:08:00,1.11143,1.11149,1.11104,1.11142,9000000.0
2007-01-30 14:10:00,1.11158,1.11176,1.11151,1.11169,25400000.0
2007-01-30 14:11:00,1.11153,1.11173,1.11144,1.11164,15400000.0
2007-01-30 14:12:00,1.11169,1.11172,1.11142,1.11142,18400000.0
2007-01-30 14:14:00,1.11163,1.1118,1.11151,1.11175,23200000.0
2007-01-30 14:15:00,1.11162,1.112,1.11161,1.11176,5600000.0
2007-01-30 14:16:00,1.11206,1.11206,1.11152,1.11178,10600000.0
2007-01-30 14:17:00,1.11171,1.11189,1.11163,1.11164,9400000.0
2007-01-30 14:18:00,1.11095,1.11152,1.11095,1.11152,22400000.0
2007-01-30 14:19:00,1.11139,1.11159,1.11131,1.11143,18000000.0
2007-01-30 14:20:00,1.11151,1.11201,1.11122,1.11201,20200000.0
2007-01-30 14:21:00,1.11184,1.11214,1.11178,1.11178,11800000.0
2007-01-30 14:23:00,1.11193,1.11209,1.11186,1.11195,11600000.0
2007-01-30 14:24:00,1.11195,1.11233,1.11177,1.11233,6600000.0
2007-01-30 14:27:00,1.1121,1.11213,1.11172,1.11177,9400000.0
2007-01-30 14:28:00,1.11196,1.1121,1.11182,1.1121,22400000.0
2007-01-30 14:29:00,1.11191,1.11217,1.11188,1.11188,12400000.0
2007-01-30 14:30:00,1.11211,1.1128,1.11209,1.11243,13400000.0
2007-01-30 14:31:00,1.1121,1.11218,1.11197,1.1121,22400000.0
2007-01-30 14:32:00,1.1122,1.11243,1.11163,1.11193,23600000.0
2007-01-30 14:33:00,1.11176,1.11224,1.11163,1.11199,8400000.0
2007-01-30 14:34:00,1.11221,1.11244,1.11213,1.11219,11600000.0
2007-01-30 14:35:00,1.11215,1.11241,1.11215,1.11239,10600000.0
2007-01-30 14:36:00,1.11236,1.11278,1.11236,1.11253,10600000.0
2007-01-30 14:37:00,1.11281,1.11281,1.11235,1.11237,20000000.0
2007-01-30 14:38:00,1.11251,1.11273,1.11251,1.11273,8400000.0
2007-01-30 14:39:00,1.11215,1.11221,1.1118,1.11202,32400000.0
2007-01-30 14:40:00,1.11243,1.11266,1.11229,1.11241,10600000.0
2007-01-30 14:41:00,1.11235,1.11235,1.11202,1.11213,19800000.0
2007-01-30 14:42:00,1.11222,1.11252,1.11209,1.1123,12400000.0
2007-01-30 14:43:00,1.11252,1.11252,1.11231,1.1124,21400000.0
2007-01-30 14:44:00,1.11241,1.11252,1.11219,1.11222,16000000.0
2007-01-30 14:45:00,1.11222,1.11246,1.112,1.11221,14800000.0
2007-01-30 14:46:00,1.11173,1.11226,1.11173,1.11192,6200000.0
2007-01-30 14:47:00,1.11162,1.11185,1.11162,1.11185,5600000.0
2007-01-30 14:48:00,1.11168,1.11219,1.11168,1.11194,15600000.0
2007-01-30 14:50:00,1.11152,1.1117,1.11131,1.11151,33800000.0
2007-01-30 14:51:00,1.1113,1.11162,1.1113,1.11154,10200000.0
2007-01-30 14:52:00,1.11195,1.11195,1.11139,1.11167,22400000.0
2007-01-30 14:53:00,1.11154,1.11154,1.11125,1.11125,5600000.0
2007-01-30 14:54:00,1.11132,1.11169,1.11132,1.1114,22200000.0
2007-01-30 14:55:00,1.11166,1.11194,1.11144,1.11166,13600000.0
2007-01-30 14:56:00,1.11166,1.11209,1.11166,1.11176,9400000.0
2007-01-30 14:57:00,1.11203,1.11224,1.11159,1.11224,12800000.0
2007-01-30 14:58:00,1.11216,1.11265,1.11203,1.11258,10000000.0
2007-01-30 14:59:00,1.11289,1.11302,1.11237,1.11269,20800000.0
2007-01-30 15:00:00,1.11252,1.11252,1.11204,1.11222,18200000.0
2007-01-30 15:01:00,1.11253,1.11265,1.11237,1.11264,20000000.0
2007-01-30 15:02:00,1.11232,1.11257,1.11218,1.11225,15800000.0
2007-01-30 15:03:00,1.1121,1.11267,1.1121,1.11227,11400000.0
2007-01-30 15:04:00,1.11284,1.11311,1.11257,1.11257,25800000.0
2007-01-30 15:05:00,1.11261,1.11261,1.11201,1.11206,15800000.0
2007-01-30 15:06:00,1.11214,1.11217,1.11172,1.11173,16400000.0
2007-01-30 15:07:00,1.11198,1.11198,1.11127,1.11127,13000000.0
2007-01-30 15:08:00,1.11164,1.11248,1.11147,1.11176,8200000.0
2007-01-30 15:09:00,1.11233,1.11233,1.11149,1.11149,13800000.0
2007-01-30 15:10:00,1.11129,1.1115,1.11125,1.11125,18200000.0
2007-01-30 15:11:00,1.11118,1.11161,1.11118,1.11141,14200000.0
2007-01-30 15:12:00,1.11135,1.11167,1.11135,1.11148,9800000.0
2007-01-30 15:13:00,1.11151,1.11164,1.11146,1.11146,7200000.0
2007-01-30 15:14:00,1.11199,1.11199,1.11152,1.11152,18800000.0
2007-01-30 15:15:00,1.11152,1.11152,1.11124,1.11136,15800000.0
2007-01-30 15:16:00,1.11147,1.11174,1.1111,1.11156,13800000.0
2007-01-30 15:17:00,1.11184,1.11243,1.11143,1.11169,15200000.0
2007-01-30 15:18:00,1.11218,1.11248,1.11203,1.11222,12200000.0
2007-01-30 15:20:00,1.11203,1.11211,1.11159,1.1119,19200000.0
2007-01-30 15:21:00,1.11108,1.1116,1.11108,1.11159,13000000.0
2007-01-30 15:22:00,1.11171,1.11241,1.11171,1.11177,11800000.0
2007-01-30 15:23:00,1.11245,1.11396,1.11245,1.11396,17200000.0
2007-01-30 15:24:00,1.11365,1.11435,1.1135,1.11426,16600000.0
2007-01-30 15:25:00,1.11411,1.11411,1.11388,1.11402,11800000.0
2007-01-30 15:26:00,1.11432,1.11471,1.11415,1.11415,16000000.0
2007-01-30 15:27:00,1.11409,1.11469,1.11381,1.11435,27200000.0
2007-01-30 15:28:00,1.11424,1.11424,1.11401,1.11405,10600000.0
2007-01-30 15:29:00,1.11398,1.11398,1.11358,1.11379,9000000.0
2007-01-30 15:30:00,1.11374,1.11417,1.11374,1.11403,24400000.0
2007-01-30 15:31:00,1.11394,1.11423,1.11389,1.11411,9200000.0
2007-01-30 15:32:00,1.11396,1.11465,1.11394,1.11417,22400000.0
2007-01-30 15:33:00,1.11388,1.11414,1.11381,1.11414,7200000.0
2007-01-30 15:34:00,1.11478,1.11504,1.11478,1.11504,2000000.0
2007-01-30 15:35:00,1.1149,1.1152,1.11475,1.11475,12600000.0
2007-01-30 15:36:00,1.11501,1.11543,1.11472,1.11485,30000000.0
2007-01-30 15:37:00,1.11463,1.1151,1.11463,1.11469,7600000.0
2007-01-30 15:38:00,1.11484,1.11529,1.11475,1.11519,12400000.0
2007-01-30 15:39:00,1.11494,1.11494,1.11465,1.11474,18200000.0
2007-01-30 15:40:00,1.11456,1.1146,1.11442,1.11442,8000000.0
2007-01-30 15:41:00,1.11447,1.1148,1.11442,1.11479,15400000.0
2007-01-30 15:42:00,1.11418,1.11474,1.11418,1.11471,15400000.0
2007-01-30 15:43:00,1.11439,1.11504,1.11439,1.11496,9800000.0
2007-01-30 15:44:00,1.11491,1.11496,1.11475,1.11475,17600000.0
2007-01-30 15:45:00,1.11488,1.11522,1.11479,1.11484,10200000.0
2007-01-30 15:46:00,1.11518,1.11518,1.11483,1.11486,12400000.0
2007-01-30 15:47:00,1.115,1.11543,1.115,1.11543,3200000.0
2007-01-30 15:48:00,1.11502,1.11502,1.11455,1.11455,8400000.0
2007-01-30 15:49:00,1.1149,1.11503,1.11454,1.11464,19400000.0
2007-01-30 15:50:00,1.11457,1.11494,1.11457,1.11468,20400000.0
2007-01-30 15:51:00,1.1151,1.1156,1.11484,1.1156,19200000.0
2007-01-30 15:52:00,1.11491,1.11523,1.11455,1.11498,11800000.0
2007-01-30 15:53:00,1.11537,1.11537,1.11451,1.11492,21000000.0
2007-01-30 15:54:00,1.11488,1.11519,1.11468,1.11491,13000000.0
2007-01-30 15:55:00,1.11524,1.1153,1.11484,1.11484,5800000.0
2007-01-30 15:56:00,1.11523,1.11523,1.1147,1.1147,12400000.0
2007-01-30 15:57:00,1.11468,1.11498,1.11449,1.11498,20000000.0
2007-01-30 15:58:00,1.11546,1.11554,1.11522,1.11523,13200000.0
2007-01-30 15:59:00,1.11514,1.11529,1.11494,1.11513,15200000.0
2007-01-30 16:00:00,1.11509,1.11509,1.1146,1.11501,11800000.0
2007-01-30 16:01:00,1.11518,1.11553,1.11518,1.11528,15600000.0
2007-01-30 16:02:00,1.11506,1.11516,1.11476,1.11511,8800000.0
2007-01-30 16:03:00,1.11556,1.11605,1.11534,1.11579,18400000.0
2007-01-30 16:04:00,1.11586,1.11672,1.11586,1.11637,10000000.0
2007-01-30 16:05:00,1.1159,1.11659,1.11562,1.11659,14400000.0
2007-01-30 16:06:00,1.11665,1.11665,1.11619,1.11628,6800000.0
2007-01-30 16:07:00,1.11626,1.11636,1.11598,1.11598,9000000.0
2007-01-30 16:08:00,1.11606,1.11628,1.11593,1.11607,23600000.0
2007-01-30 16:09:00,1.11608,1.11609,1.11592,1.11592,14200000.0
2007-01-30 16:10:00,1.11573,1.11631,1.11548,1.11572,35000000.0
2007-01-30 16:11:00,1.11549,1.11582,1.11549,1.11579,6800000.0
2007-01-30 16:12:00,1.11564,1.11625,1.11564,1.116,8600000.0
2007-01-30 16:13:00,1.11575,1.1159,1.11575,1.1159,5800000.0
2007-01-30 16:14:00,1.11606,1.11638,1.11603,1.11627,8600000.0
2007-01-30 16:15:00,1.11607,1.11662,1.11607,1.11617,20400000.0
2007-01-30 16:16:00,1.11623,1.11671,1.11623,1.11634,14600000.0
2007-01-30 16:17:00,1.11676,1.11676,1.11627,1.11652,12800000.0
2007-01-30 16:18:00,1.11642,1.1167,1.11637,1.11667,20000000.0
2007-01-30 16:19:00,1.11655,1.11677,1.11646,1.11647,8800000.0
2007-01-30 16:20:00,1.11653,1.1168,1.1165,1.1168,29400000.0
2007-01-30 16:21:00,1.11652,1.11661,1.11645,1.11645,9800000.0
2007-01-30 16:22:00,1.11702,1.11706,1.11681,1.11706,11200000.0
2007-01-30 16:23:00,1.11672,1.11705,1.11662,1.11662,17200000.0
2007-01-30 16:24:00,1.11686,1.11686,1.1165,1.11657,17000000.0
2007-01-30 16:25:00,1.11674,1.11674,1.11639,1.1166,15000000.0
2007-01-30 16:26:00,1.11672,1.11698,1.11659,1.11681,18400000.0
2007-01-30 16:27:00,1.11675,1.11675,1.11647,1.11647,12400000.0
2007-01-30 16:28:00,1.11662,1.11744,1.11662,1.11731,19800000.0
2007-01-30 16:29:00,1.11686,1.1174,1.11671,1.11686,10000000.0
2007-01-30 16:30:00,1.11672,1.117,1.11639,1.117,17000000.0
2007-01-30 16:31:00,1.11657,1.11706,1.11657,1.11693,20400000.0
2007-01-30 16:32:00,1.11702,1.11721,1.11684,1.11721,14600000.0
2007-01-30 16:33:00,1.11731,1.11734,1.11699,1.11715,27200000.0
2007-01-30 16:34:00,1.11757,1.11769,1.11722,1.11769,16400000.0
2007-01-30 16:35:00,1.11718,1.11752,1.11718,1.11723,22800000.0
2007-01-30 16:36:00,1.11705,1.11791,1.11678,1.11791,22400000.0
2007-01-30 16:37:00,1.1174,1.11752,1.11711,1.11711,11000000.0
2007-01-30 16:38:00,1.11746,1.11758,1.11688,1.11695,14800000.0
2007-01-30 16:39:00,1.11688,1.11743,1.11688,1.11716,9800000.0
2007-01-30 16:40:00,1.11675,1.11719,1.11651,1.11681,12800000.0
2007-01-30 16:41:00,1.11618,1.11624,1.11596,1.1161,17400000.0
2007-01-30 16:42:00,1.11637,1.11668,1.11626,1.11638,17800000.0
2007-01-30 16:43:00,1.11622,1.11661,1.11622,1.11654,15400000.0
2007-01-30 16:44:00,1.11643,1.11717,1.11626,1.1171,10800000.0
2007-01-30 16:45:00,1.11646,1.11709,1.11646,1.11709,7600000.0
2007-01-30 16:46:00,1.1168,1.11723,1.11669,1.1169,16600000.0
2007-01-30 16:47:00,1.11667,1.11709,1.11661,1.11682,19600000.0
2007-01-30 16:48:00,1.11674,1.117,1.11662,1.11678,12400000.0
2007-01-30 16:49:00,1.11664,1.11696,1.11653,1.11666,13200000.0
2007-01-30 16:50:00,1.1166,1.11729,1.1166,1.11729,6800000.0
2007-01-30 16:51:00,1.11658,1.1168,1.11647,1.1168,11200000.0
2007-01-30 16:53:00,1.11664,1.11684,1.11653,1.11667,16800000.0
2007-01-30 16:54:00,1.11647,1.1167,1.11638,1.1167,12800000.0
2007-01-30 16:55:00,1.1168,1.11687,1.11663,1.11669,10600000.0
2007-01-30 16:56:00,1.11694,1.11716,1.11662,1.11689,24400000.0
2007-01-30 16:57:00,1.11673,1.11699,1.11647,1.11688,29200000.0
2007-01-30 16:58:00,1.11722,1.11731,1.11652,1.11683,24200000.0
2007-01-30 16:59:00,1.11691,1.11706,1.11667,1.11667,26800000.0
2007-01-30 17:00:00,1.11734,1.1175,1.11722,1.1175,11600000.0
2007-01-30 17:01:00,1.11762,1.11762,1.11722,1.11754,9000000.0
2007-01-30 17:02:00,1.11792,1.11836,1.11792,1.1182,22000000.0
2007-01-30 17:03:00,1.11824,1.11857,1.1181,1.11857,15000000.0
2007-01-30 17:04:00,1.11801,1.11833,1.11801,1.11804,6600000.0
2007-01-30 17:05:00,1.11813,1.11843,1.11809,1.1182,7800000.0
2007-01-30 17:06:00,1.1182,1.1182,1.11768,1.11768,12400000.0
2007-01-30 17:07:00,1.11777,1.11808,1.1175,1.11806,23800000.0
2007-01-30 17:08:00,1.11786,1.11812,1.1178,1.11795,22000000.0
2007-01-30 17:09:00,1.11797,1.11829,1.11797,1.11804,7400000.0
2007-01-30 17:10:00,1.11807,1.11823,1.11793,1.11793,16800000.0
2007-01-30 17:11:00,1.118,1.11822,1.11784,1.11822,12800000.0
2007-01-30 17:12:00,1.11822,1.11826,1.11803,1.11803,17200000.0
2007-01-30 17:13:00,1.11812,1.11851,1.11811,1.11824,15400000.0
2007-01-30 17:14:00,1.11797,1.11824,1.11787,1.11811,12600000.0
2007-01-30 17:15:00,1.11804,1.11892,1.11803,1.11839,21200000.0
2007-01-30 17:16:00,1.11816,1.11851,1.11801,1.11803,13200000.0
2007-01-30 17:17:00,1.11803,1.11862,1.1179,1.11813,13400000.0
2007-01-30 17:18:00,1.11774,1.11804,1.11752,1.11752,29400000.0
2007-01-30 17:19:00,1.11816,1.11816,1.1181,1.1181,6000000.0
2007-01-30 17:20:00,1.11753,1.11848,1.11753,1.118,13600000.0
2007-01-30 17:21:00,1.11858,1.11858,1.1184,1.1184,2600000.0
2007-01-30 17:22:00,1.1189,1.11935,1.11849,1.11849,14400000.0
2007-01-30 17:23:00,1.11871,1.11968,1.11871,1.11957,12400000.0
2007-01-30 17:24:00,1.11977,1.12005,1.11943,1.12005,17400000.0
2007-01-30 17:25:00,1.1199,1.12025,1.11985,1.12002,12600000.0
2007-01-30 17:26:00,1.1197,1.12017,1.1197,1.11985,7400000.0
2007-01-30 17:27:00,1.11974,1.12017,1.11973,1.11985,21400000.0
2007-01-30 17:28:00,1.12009,1.12071,1.1197,1.12,9200000.0
2007-01-30 17:29:00,1.12002,1.12002,1.1194,1.1194,12800000.0
2007-01-30 17:30:00,1.11976,1.12054,1.11976,1.11989,11200000.0
2007-01-30 17:31:00,1.12022,1.12022,1.11982,1.11985,6400000.0
2007-01-30 17:32:00,1.11954,1.11954,1.11924,1.11924,15200000.0
2007-01-30 17:33:00,1.11951,1.11979,1.11946,1.11979,12400000.0
2007-01-30 17:34:00,1.11945,1.11998,1.11938,1.11998,13800000.0
2007-01-30 17:35:00,1.11968,1.12007,1.11968,1.12002,20400000.0
2007-01-30 17:36:00,1.12008,1.12008,1.11913,1.11928,15800000.0
2007-01-30 17:37:00,1.11927,1.11927,1.11912,1.11912,3200000.0
2007-01-30 17:38:00,1.11919,1.11979,1.11919,1.11922,12400000.0
2007-01-30 17:39:00,1.11918,1.11933,1.11899,1.11923,10000000.0
2007-01-30 17:40:00,1.11952,1.11952,1.11906,1.11947,25400000.0
2007-01-30 17:41:00,1.11923,1.11973,1.11901,1.11904,9800000.0
2007-01-30 17:42:00,1.11915,1.11915,1.11849,1.11849,11600000.0
2007-01-30 17:43:00,1.11894,1.11909,1.11865,1.11889,15800000.0
2007-01-30 17:44:00,1.11915,1.11931,1.11894,1.11931,18200000.0
2007-01-30 17:45:00,1.1192,1.11928,1.11894,1.11919,8600000.0
2007-01-30 17:46:00,1.1194,1.11944,1.11905,1.11932,12200000.0
2007-01-30 17:47:00,1.11934,1.11954,1.11911,1.11949,27000000.0
2007-01-30 17:48:00,1.1193,1.1193,1.11903,1.11912,11600000.0
2007-01-30 17:49:00,1.11893,1.11933,1.11893,1.11933,10000000.0
2007-01-30 17:50:00,1.11924,1.1195,1.11922,1.11949,20600000.0
2007-01-30 17:51:00,1.11987,1.12033,1.11951,1.12033,5800000.0
2007-01-30 17:52:00,1.12013,1.12055,1.11972,1.12046,18600000.0
2007-01-30 17:53:00,1.12048,1.12053,1.12026,1.12026,20800000.0
2007-01-30 17:54:00,1.12026,1.12049,1.12017,1.12017,8600000.0
2007-01-30 17:55:00,1.12035,1.12089,1.12035,1.12089,19000000.0
2007-01-30 17:56:00,1.12143,1.12143,1.12069,1.12097,13800000.0
2007-01-30 17:57:00,1.12085,1.12132,1.12085,1.12113,14000000.0
2007-01-30 17:58:00,1.12077,1.12129,1.12077,1.12098,19000000.0
2007-01-30 17:59:00,1.12114,1.12213,1.12101,1.12213,11600000.0
2007-01-30 18:00:00,1.12201,1.12224,1.12188,1.12188,14800000.0
2007-01-30 18:01:00,1.12209,1.12215,1.12174,1.12215,3600000.0
2007-01-30 18:02:00,1.12172,1.12232,1.12171,1.1218,10200000.0
2007-01-30 18:03:00,1.12157,1.12199,1.12157,1.12168,15600000.0
2007-01-30 18:04:00,1.12146,1.12157,1.12119,1.12127,6200000.0
2007-01-30 18:05:00,1.12128,1.12169,1.12128,1.12156,8000000.0
2007-01-30 18:06:00,1.12166,1.12167,1.12136,1.12136,9000000.0
2007-01-30 18:07:00,1.12124,1.12124,1.12114,1.12114,2600000.0
2007-01-30 18:08:00,1.12115,1.12133,1.12097,1.12119,10200000.0
2007-01-30 18:09:00,1.12109,1.12147,1.12087,1.12102,13600000.0
2007-01-30 18:10:00,1.12123,1.12129,1.1209,1.1209,13000000.0
2007-01-30 18:11:00,1.12069,1.12069,1.12059,1.12059,2600000.0
2007-01-30 18:12:00,1.12031,1.12081,1.12031,1.12044,18200000.0
2007-01-30 18:13:00,1.12036,1.12071,1.12036,1.12036,25200000.0
2007-01-30 18:14:00,1.12076,1.12076,1.12028,1.12035,20800000.0
2007-01-30 18:15:00,1.12026,1.12047,1.11997,1.1204,10200000.0
2007-01-30 18:16:00,1.11987,1.1202,1.11952,1.11952,12400000.0
2007-01-30 18:17:00,1.11999,1.12035,1.11961,1.12003,17400000.0
2007-01-30 18:18:00,1.11976,1.1198,1.11976,1.1198,2600000.0
2007-01-30 18:19:00,1.12015,1.12025,1.11974,1.11981,11600000.0
2007-01-30 18:20:00,1.11983,1.12025,1.11982,1.11997,21000000.0
2007-01-30 18:21:00,1.11986,1.12008,1.11956,1.12008,8400000.0
2007-01-30 18:22:00,1.11953,1.11959,1.11942,1.1195,13000000.0
2007-01-30 18:23:00,1.11969,1.11969,1.11933,1.11935,17200000.0
2007-01-30 18:24:00,1.12007,1.12007,1.11922,1.11922,11400000.0
2007-01-30 18:25:00,1.11929,1.11981,1.11889,1.11981,16200000.0
2007-01-30 18:26:00,1.11983,1.1201,1.11979,1.1201,7400000.0
2007-01-30 18:27:00,1.12028,1.12028,1.12006,1.12018,14600000.0
2007-01-30 18:28:00,1.11983,1.12019,1.11983,1.12017,13600000.0
2007-01-30 18:29:00,1.11999,1.12036,1.11999,1.1201,27600000.0
2007-01-30 18:30:00,1.12033,1.12035,1.12001,1.12034,16800000.0
2007-01-30 18:31:00,1.12063,1.1208,1.12036,1.12052,15600000.0
2007-01-30 18:32:00,1.12082,1.12102,1.12038,1.12038,9800000.0
2007-01-30 18:33:00,1.12023,1.12027,1.12002,1.12002,19400000.0
2007-01-30 18:34:00,1.12002,1.12017,1.11994,1.12017,16000000.0
2007-01-30 18:35:00,1.12004,1.12024,1.12004,1.12013,13600000.0
2007-01-30 18:36:00,1.1201,1.1204,1.11988,1.11988,21600000.0
2007-01-30 18:37:00,1.12013,1.1203,1.1201,1.12011,8400000.0
2007-01-30 18:38:00,1.12025,1.12046,1.12025,1.12046,2600000.0
2007-01-30 18:39:00,1.12001,1.12014,1.11966,1.12014,7800000.0
2007-01-30 18:40:00,1.1198,1.12044,1.1198,1.12008,10800000.0
2007-01-30 18:41:00,1.11999,1.1207,1.11995,1.12022,21200000.0
2007-01-30 18:43:00,1.11999,1.12013,1.11968,1.11968,14600000.0
2007-01-30 18:44:00,1.11998,1.12,1.1199,1.12,19000000.0
2007-01-30 18:45:00,1.12013,1.12013,1.11963,1.11963,11600000.0
2007-01-30 18:46:00,1.12041,1.12041,1.11986,1.12022,13800000.0
2007-01-30 18:47:00,1.11992,1.12036,1.11991,1.12036,10200000.0
2007-01-30 18:48:00,1.12029,1.12029,1.11998,1.1202,17000000.0
2007-01-30 18:49:00,1.12031,1.12031,1.12011,1.12017,18400000.0
2007-01-30 18:50:00,1.12057,1.12057,1.11992,1.12041,9800000.0
2007-01-30 18:51:00,1.12045,1.12082,1.12045,1.12055,15400000.0
2007-01-30 18:52:00,1.12053,1.12065,1.12048,1.12065,8000000.0
2007-01-30 18:53:00,1.12067,1.12067,1.12014,1.12034,5600000.0
2007-01-30 18:54:00,1.12025,1.12052,1.12018,1.12052,6800000.0
2007-01-30 18:55:00,1.12012,1.12049,1.12011,1.12011,17800000.0
2007-01-30 18:56:00,1.12051,1.12051,1.12009,1.12051,8800000.0
2007-01-30 18:57:00,1.12049,1.12128,1.12014,1.12128,13800000.0
2007-01-30 18:58:00,1.12093,1.12093,1.12042,1.12042,9000000.0
2007-01-30 18:59:00,1.12072,1.12072,1.1202,1.1202,8000000.0
2007-01-30 19:00:00,1.12003,1.12028,1.11974,1.11988,10600000.0
2007-01-30 19:01:00,1.11979,1.11982,1.11947,1.11957,7800000.0
2007-01-30 19:02:00,1.11966,1.12001,1.11953,1.11978,16400000.0
2007-01-30 19:03:00,1.11991,1.12,1.11976,1.11976,11200000.0
2007-01-30 19:04:00,1.12022,1.12042,1.11983,1.11989,11000000.0
2007-01-30 19:05:00,1.11989,1.12008,1.11967,1.1198,16400000.0
2007-01-30 19:06:00,1.11948,1.12014,1.11948,1.11953,4600000.0
2007-01-30 19:07:00,1.11914,1.12014,1.11914,1.11969,18800000.0
2007-01-30 19:08:00,1.11951,1.12014,1.11951,1.11973,10400000.0
2007-01-30 19:09:00,1.11994,1.12002,1.11986,1.11999,23000000.0
2007-01-30 19:10:00,1.11982,1.12046,1.11976,1.11993,17200000.0
2007-01-30 19:11:00,1.11986,1.12007,1.11986,1.12007,3400000.0
2007-01-30 19:12:00,1.12033,1.12033,1.11993,1.11993,4200000.0
2007-01-30 19:13:00,1.11994,1.12075,1.11994,1.12056,17400000.0
2007-01-30 19:14:00,1.12055,1.12055,1.12007,1.12007,13000000.0
2007-01-30 19:15:00,1.12052,1.12053,1.12009,1.1204,14800000.0
2007-01-30 19:16:00,1.12052,1.12056,1.11999,1.12036,24800000.0
2007-01-30 19:17:00,1.11997,1.12049,1.11997,1.12036,20400000.0
2007-01-30 19:18:00,1.12041,1.12082,1.12024,1.12082,16200000.0
2007-01-30 19:19:00,1.12037,1.12052,1.12024,1.12038,10800000.0
2007-01-30 19:20:00,1.12039,1.1206,1.12022,1.12038,15200000.0
2007-01-30 19:22:00,1.12026,1.12054,1.12009,1.12044,25800000.0
2007-01-30 19:23:00,1.1201,1.1201,1.11972,1.11972,12800000.0
2007-01-30 19:24:00,1.11981,1.11998,1.11956,1.11982,6800000.0
2007-01-30 19:25:00,1.11986,1.12012,1.11986,1.12002,12400000.0
2007-01-30 19:26:00,1.11961,1.12012,1.11961,1.11965,23000000.0
2007-01-30 19:27:00,1.11955,1.11975,1.1194,1.11951,10400000.0
2007-01-30 19:29:00,1.11974,1.11991,1.11955,1.11991,20600000.0
2007-01-30 19:30:00,1.11966,1.11984,1.11962,1.11981,8000000.0
2007-01-30 19:31:00,1.11992,1.12022,1.11987,1.11987,17400000.0
2007-01-30 19:32:00,1.1197,1.12024,1.1197,1.11983,11200000.0
2007-01-30 19:33:00,1.12004,1.12064,1.11972,1.11972,19000000.0
2007-01-30 19:34:00,1.12018,1.12034,1.12013,1.12029,15200000.0
2007-01-30 19:36:00,1.12028,1.12058,1.1202,1.1202,9400000.0
2007-01-30 19:37:00,1.12006,1.12026,1.12006,1.12026,7600000.0
2007-01-30 19:40:00,1.12037,1.12037,1.12002,1.12014,25600000.0
2007-01-30 19:41:00,1.1199,1.12045,1.11969,1.11969,17000000.0
2007-01-30 19:42:00,1.11953,1.11986,1.11953,1.1196,13800000.0
2007-01-30 19:43:00,1.11976,1.1201,1.11976,1.11992,8400000.0
2007-01-30 19:44:00,1.11974,1.1204,1.11974,1.12021,18200000.0
2007-01-30 19:45:00,1.12019,1.12047,1.12015,1.12033,14000000.0
2007-01-30 19:46:00,1.12024,1.1205,1.1201,1.1201,7600000.0
2007-01-30 19:47:00,1.12027,1.12043,1.12008,1.12008,10400000.0
2007-01-30 19:48:00,1.12007,1.12026,1.12001,1.12026,24200000.0
2007-01-30 19:49:00,1.12009,1.12056,1.12,1.12041,11000000.0
2007-01-30 19:50:00,1.12032,1.12035,1.12001,1.12035,11400000.0
2007-01-30 19:51:00,1.1204,1.1204,1.12033,1.12033,5000000.0
2007-01-30 19:52:00,1.12001,1.12055,1.12001,1.12007,6800000.0
2007-01-30 19:53:00,1.12031,1.1204,1.12014,1.12014,5200000.0
2007-01-30 19:54:00,1.12027,1.12027,1.11998,1.12023,7800000.0
2007-01-30 19:55:00,1.12051,1.12051,1.12003,1.12038,14000000.0
2007-01-30 19:56:00,1.12031,1.12062,1.12008,1.12029,11200000.0
2007-01-30 19:57:00,1.1199,1.12054,1.1199,1.12035,13000000.0
2007-01-30 19:58:00,1.1201,1.1201,1.11992,1.11992,3200000.0
2007-01-30 19:59:00,1.11995,1.11996,1.11926,1.11926,26600000.0
2007-01-30 20:00:00,1.11936,1.11939,1.11936,1.11939,2000000.0
2007-01-30 20:01:00,1.11988,1.11988,1.1194,1.1194,2600000.0
2007-01-30 20:02:00,1.11932,1.11941,1.11907,1.11915,21600000.0
2007-01-30 20:03:00,1.119,1.11963,1.119,1.11934,12000000.0
2007-01-30 20:04:00,1.11924,1.11929,1.11881,1.11881,14000000.0
2007-01-30 20:05:00,1.11901,1.11911,1.11898,1.11898,24800000.0
2007-01-30 20:06:00,1.11933,1.11935,1.11901,1.11907,18200000.0
2007-01-30 20:07:00,1.11923,1.11937,1.11893,1.11921,28600000.0
2007-01-30 20:08:00,1.11923,1.1196,1.11897,1.11924,16600000.0
2007-01-30 20:09:00,1.11907,1.11922,1.11889,1.11922,24400000.0
2007-01-30 20:10:00,1.11916,1.11975,1.11916,1.11949,4600000.0
2007-01-30 20:11:00,1.11954,1.11996,1.11929,1.11962,15200000.0
2007-01-30 20:12:00,1.1196,1.11981,1.11947,1.11947,7800000.0
2007-01-30 20:13:00,1.11952,1.11963,1.11927,1.11938,12200000.0
2007-01-30 20:14:00,1.11931,1.11951,1.11931,1.11951,4200000.0
2007-01-30 20:15:00,1.11952,1.11977,1.11943,1.11971,16400000.0
2007-01-30 20:16:00,1.11946,1.11946,1.11924,1.11924,4800000.0
2007-01-30 20:17:00,1.11914,1.1193,1.11904,1.11904,14000000.0
2007-01-30 20:20:00,1.11935,1.11948,1.11916,1.11919,8600000.0
2007-01-30 20:21:00,1.11918,1.11933,1.11918,1.11933,8400000.0
2007-01-30 20:22:00,1.11925,1.11974,1.11903,1.11945,17800000.0
2007-01-30 20:25:00,1.1196,1.1196,1.11907,1.11942,9400000.0
2007-01-30 20:26:00,1.11931,1.11962,1.1191,1.1191,5800000.0
2007-01-30 20:27:00,1.11933,1.11949,1.11893,1.11949,16200000.0
2007-01-30 20:28:00,1.11948,1.11948,1.1191,1.11921,20400000.0
2007-01-30 20:30:00,1.11917,1.11917,1.1187,1.1187,3600000.0
2007-01-30 20:31:00,1.11852,1.11928,1.11852,1.11928,22400000.0
2007-01-30 20:32:00,1.11912,1.11953,1.11902,1.11902,15200000.0
2007-01-30 20:33:00,1.11911,1.11921,1.11892,1.11892,10600000.0
2007-01-30 20:34:00,1.11928,1.11928,1.11902,1.11902,4000000.0
2007-01-30 20:35:00,1.11888,1.11915,1.11881,1.11898,31200000.0
2007-01-30 20:36:00,1.11905,1.11944,1.11905,1.1193,11400000.0
2007-01-30 20:37:00,1.11927,1.11927,1.11895,1.11895,7800000.0
2007-01-30 20:38:00,1.11925,1.11925,1.1189,1.1189,6400000.0
2007-01-30 20:40:00,1.11897,1.11933,1.11894,1.11896,15400000.0
2007-01-30 20:41:00,1.11911,1.11957,1.11908,1.11908,6600000.0
2007-01-30 20:43:00,1.11947,1.12004,1.11947,1.12004,3400000.0
2007-01-30 20:44:00,1.11944,1.1196,1.11944,1.1196,4000000.0
2007-01-30 20:45:00,1.11925,1.11961,1.11895,1.11961,16200000.0
2007-01-30 20:46:00,1.11989,1.11989,1.11933,1.11933,10600000.0
2007-01-30 20:47:00,1.11928,1.11949,1.11928,1.11943,8400000.0
2007-01-30 20:48:00,1.11948,1.11959,1.1194,1.11944,9200000.0
2007-01-30 20:49:00,1.11976,1.11976,1.11947,1.11954,13000000.0
2007-01-30 20:50:00,1.11985,1.11996,1.11953,1.11964,17400000.0
2007-01-30 20:51:00,1.11963,1.11997,1.11963,1.1198,10200000.0
2007-01-30 20:52:00,1.1192,1.11965,1.1192,1.11935,8400000.0
2007-01-30 20:53:00,1.11928,1.11947,1.11919,1.11919,10200000.0
2007-01-30 20:54:00,1.11932,1.1197,1.11932,1.11954,9200000.0
2007-01-30 20:55:00,1.1193,1.11953,1.1191,1.1191,6200000.0
2007-01-30 20:56:00,1.11903,1.11951,1.11887,1.11951,15400000.0
2007-01-30 20:59:00,1.11932,1.11986,1.11932,1.11986,8400000.0
2007-01-30 21:01:00,1.11956,1.11956,1.11883,1.11884,19800000.0
2007-01-30 21:02:00,1.11876,1.11941,1.11876,1.11923,14000000.0
2007-01-30 21:04:00,1.11945,1.11983,1.11926,1.11926,21000000.0
2007-01-30 21:05:00,1.11944,1.11978,1.1193,1.11958,7000000.0
2007-01-30 21:06:00,1.11958,1.11968,1.11958,1.11968,5800000.0
2007-01-30 21:07:00,1.11993,1.11999,1.11963,1.11963,27000000.0
2007-01-30 21:09:00,1.12009,1.12009,1.11985,1.11994,18400000.0
2007-01-30 21:10:00,1.11972,1.11991,1.11928,1.11991,4400000.0
2007-01-30 21:11:00,1.12013,1.12013,1.11951,1.11958,14200000.0
2007-01-30 21:12:00,1.1197,1.11989,1.11969,1.11969,14800000.0
2007-01-30 21:13:00,1.11942,1.12015,1.11942,1.11942,13200000.0
2007-01-30 21:16:00,1.11959,1.11959,1.11928,1.1195,5200000.0
2007-01-30 21:17:00,1.11927,1.11948,1.11927,1.11948,9200000.0
2007-01-30 21:19:00,1.11931,1.1195,1.11915,1.1192,9800000.0
2007-01-30 21:20:00,1.11937,1.11961,1.11911,1.11934,16400000.0
2007-01-30 21:21:00,1.11932,1.11935,1.11889,1.11935,17000000.0
2007-01-30 21:22:00,1.11917,1.11973,1.11909,1.11933,19600000.0
2007-01-30 21:23:00,1.11934,1.11973,1.11934,1.11973,2600000.0
2007-01-30 21:24:00,1.11929,1.11941,1.11929,1.11941,3200000.0
2007-01-30 21:25:00,1.11942,1.11974,1.11942,1.11951,12400000.0
2007-01-30 21:29:00,1.11967,1.11967,1.11956,1.11959,13200000.0
2007-01-30 21:30:00,1.1196,1.11992,1.1196,1.11963,13200000.0
2007-01-30 21:31:00,1.1194,1.11964,1.1194,1.11961,13600000.0
2007-01-30 21:33:00,1.11942,1.11956,1.11891,1.11951,16600000.0
2007-01-30 21:34:00,1.11933,1.11933,1.1188,1.11914,12000000.0
2007-01-30 21:35:00,1.11913,1.11933,1.11877,1.11928,7800000.0
2007-01-30 21:36:00,1.11933,1.11959,1.11902,1.11946,11200000.0
2007-01-30 21:37:00,1.11897,1.1195,1.11836,1.11908,19200000.0
2007-01-30 21:38:00,1.11874,1.11887,1.11874,1.11887,15800000.0
2007-01-30 21:39:00,1.11896,1.11922,1.11884,1.11922,9400000.0
2007-01-30 21:40:00,1.11886,1.11943,1.11886,1.11905,11000000.0
2007-01-30 21:41:00,1.11895,1.11902,1.11854,1.11896,12200000.0
2007-01-30 21:42:00,1.11874,1.11901,1.11866,1.11886,12400000.0
2007-01-30 21:43:00,1.11903,1.11923,1.11877,1.11877,7200000.0
2007-01-30 21:44:00,1.11916,1.11917,1.11893,1.11917,14800000.0
2007-01-30 21:45:00,1.11905,1.11905,1.11864,1.11864,17800000.0
2007-01-30 21:46:00,1.11949,1.11949,1.11919,1.11919,2600000.0
2007-01-30 21:48:00,1.11892,1.11933,1.11884,1.11886,15400000.0
2007-01-30 21:49:00,1.11885,1.11948,1.11871,1.11921,15600000.0
2007-01-30 21:50:00,1.11961,1.1198,1.11942,1.11949,6200000.0
2007-01-30 21:51:00,1.11897,1.11936,1.11897,1.11911,14600000.0
2007-01-30 21:52:00,1.11905,1.11938,1.11902,1.11936,9200000.0
2007-01-30 21:53:00,1.11927,1.11953,1.11907,1.11953,6600000.0
2007-01-30 21:54:00,1.11961,1.11981,1.11926,1.11981,5200000.0
2007-01-30 21:55:00,1.11928,1.11954,1.11922,1.11954,9400000.0
2007-01-30 21:56:00,1.11961,1.11966,1.11942,1.11966,15200000.0
2007-01-30 21:57:00,1.11936,1.11936,1.11891,1.11906,7600000.0
2007-01-30 21:58:00,1.11929,1.11938,1.11929,1.11938,2600000.0
2007-01-30 21:59:00,1.11945,1.11992,1.11945,1.11951,11200000.0
2007-01-30 22:00:00,1.11962,1.11966,1.11945,1.11962,10800000.0
2007-01-30 22:01:00,1.119,1.11988,1.119,1.11931,11800000.0
2007-01-30 22:04:00,1.11954,1.1198,1.11944,1.11946,20600000.0
2007-01-30 22:05:00,1.11939,1.11965,1.1193,1.11956,12200000.0
2007-01-30 22:06:00,1.11931,1.11969,1.11931,1.11945,10600000.0
2007-01-30 22:07:00,1.11946,1.11975,1.1194,1.1194,14800000.0
2007-01-30 22:10:00,1.11954,1.11988,1.11938,1.11943,9800000.0
2007-01-30 22:12:00,1.11956,1.11956,1.11912,1.11935,19200000.0
2007-01-30 22:13:00,1.11944,1.11947,1.1193,1.11947,14600000.0
2007-01-30 22:14:00,1.11941,1.11965,1.11935,1.11943,7400000.0
2007-01-30 22:15:00,1.11982,1.12006,1.11949,1.12006,7800000.0
2007-01-30 22:16:00,1.11965,1.11975,1.11962,1.11975,5800000.0
2007-01-30 22:17:00,1.11973,1.12007,1.11966,1.11966,8200000.0
2007-01-30 22:18:00,1.11969,1.12013,1.11964,1.12013,19000000.0
2007-01-30 22:19:00,1.11983,1.11997,1.11976,1.11997,7000000.0
2007-01-30 22:20:00,1.11964,1.11964,1.11926,1.11929,16000000.0
2007-01-30 22:21:00,1.11987,1.12002,1.11941,1.11947,13000000.0
2007-01-30 22:22:00,1.11942,1.11971,1.11942,1.11971,14800000.0
2007-01-30 22:23:00,1.11938,1.1194,1.11923,1.1194,7600000.0
2007-01-30 22:24:00,1.11973,1.11973,1.11918,1.11928,22200000.0
2007-01-30 22:25:00,1.11975,1.11978,1.1195,1.11978,14600000.0
2007-01-30 22:26:00,1.11962,1.11985,1.11929,1.11949,15600000.0
2007-01-30 22:27:00,1.11929,1.11945,1.11929,1.11945,2600000.0
2007-01-30 22:28:00,1.1195,1.11952,1.11934,1.11934,5200000.0
2007-01-30 22:29:00,1.1196,1.1196,1.11942,1.11942,11600000.0
2007-01-30 22:30:00,1.11936,1.11966,1.11915,1.11922,11800000.0
2007-01-30 22:31:00,1.11946,1.11946,1.1192,1.11935,5000000.0
2007-01-30 22:32:00,1.1194,1.11984,1.11921,1.11944,16400000.0
2007-01-30 22:33:00,1.11936,1.11995,1.11936,1.11965,10200000.0
2007-01-30 22:34:00,1.12005,1.12005,1.11976,1.11976,9600000.0
2007-01-30 22:35:00,1.11948,1.12031,1.11948,1.11987,17800000.0
2007-01-30 22:37:00,1.11971,1.12,1.11971,1.1198,6600000.0
2007-01-30 22:39:00,1.11979,1.12023,1.11979,1.12014,10400000.0
2007-01-30 22:40:00,1.11999,1.11999,1.11989,1.11989,6400000.0
2007-01-30 22:42:00,1.11995,1.12015,1.11956,1.11971,13200000.0
2007-01-30 22:43:00,1.11994,1.12023,1.11984,1.12011,6200000.0
2007-01-30 22:44:00,1.1201,1.12047,1.12009,1.12029,21000000.0
2007-01-30 22:45:00,1.12011,1.12079,1.12011,1.12079,12000000.0
2007-01-30 22:46:00,1.1205,1.121,1.12038,1.12038,9800000.0
2007-01-30 22:48:00,1.12018,1.12064,1.12018,1.12064,3200000.0
2007-01-30 22:49:00,1.12044,1.12057,1.12038,1.12057,11600000.0
2007-01-30 22:51:00,1.12041,1.12068,1.12041,1.12041,21400000.0
2007-01-30 22:52:00,1.12025,1.12032,1.12004,1.12026,12400000.0
2007-01-30 22:53:00,1.12022,1.1204,1.12007,1.12026,16600000.0
2007-01-30 22:54:00,1.12004,1.12014,1.12004,1.12014,2600000.0
2007-01-30 22:55:00,1.12026,1.1207,1.12022,1.12046,21000000.0
2007-01-30 22:56:00,1.12023,1.12047,1.12015,1.12015,9400000.0
2007-01-30 22:57:00,1.1202,1.1205,1.12005,1.12014,21400000.0
2007-01-30 22:58:00,1.12047,1.12047,1.11973,1.12006,17800000.0
2007-01-30 22:59:00,1.11995,1.12032,1.11995,1.12011,14400000.0
2007-01-30 23:00:00,1.11997,1.12034,1.11997,1.11998,12400000.0
2007-01-30 23:01:00,1.12059,1.12072,1.12031,1.12032,27400000.0
2007-01-30 23:02:00,1.1206,1.12077,1.12026,1.12077,10000000.0
2007-01-30 23:03:00,1.12055,1.12055,1.12031,1.12037,17400000.0
2007-01-30 23:04:00,1.12081,1.12081,1.12015,1.12015,5800000.0
2007-01-30 23:05:00,1.12039,1.12068,1.12039,1.12053,16200000.0
2007-01-30 23:06:00,1.12085,1.12085,1.12044,1.12074,10600000.0
2007-01-30 23:07:00,1.1204,1.12081,1.12028,1.1204,15600000.0
2007-01-30 23:08:00,1.12022,1.12079,1.12001,1.1202,18800000.0
2007-01-30 23:09:00,1.12035,1.12054,1.12035,1.12041,11600000.0
2007-01-30 23:10:00,1.1206,1.12107,1.12027,1.12107,23200000.0
2007-01-30 23:11:00,1.12048,1.12072,1.12043,1.12068,14800000.0
2007-01-30 23:12:00,1.12027,1.12088,1.12027,1.12037,13400000.0
2007-01-30 23:13:00,1.12042,1.12043,1.12042,1.12043,2600000.0
2007-01-30 23:14:00,1.12062,1.12087,1.12042,1.12087,12200000.0
2007-01-30 23:15:00,1.12107,1.12111,1.12033,1.12111,18600000.0
2007-01-30 23:16:00,1.12067,1.12067,1.12041,1.12041,10600000.0
2007-01-30 23:18:00,1.12023,1.12049,1.12023,1.12036,7800000.0
2007-01-30 23:20:00,1.12037,1.12099,1.12031,1.12099,9600000.0
2007-01-30 23:21:00,1.12098,1.12117,1.12076,1.12117,13800000.0
2007-01-30 23:22:00,1.12084,1.12103,1.12084,1.12103,4200000.0
2007-01-30 23:23:00,1.12123,1.12126,1.12116,1.12126,11400000.0
2007-01-30 23:24:00,1.12098,1.12164,1.12098,1.12157,8400000.0
2007-01-30 23:25:00,1.12181,1.12208,1.12139,1.12155,37400000.0
2007-01-30 23:26:00,1.12178,1.12178,1.12139,1.12151,24600000.0
2007-01-30 23:28:00,1.12161,1.12175,1.12143,1.12143,6800000.0
2007-01-30 23:29:00,1.12139,1.12172,1.12119,1.12119,12200000.0
2007-01-30 23:31:00,1.12121,1.12143,1.12067,1.12067,17000000.0
2007-01-30 23:32:00,1.12041,1.12064,1.1203,1.12063,11600000.0
2007-01-30 23:33:00,1.12094,1.12101,1.12066,1.12066,21400000.0
2007-01-30 23:34:00,1.12094,1.12094,1.1205,1.12055,14600000.0
2007-01-30 23:35:00,1.12058,1.12093,1.12041,1.12044,24800000.0
2007-01-30 23:36:00,1.12061,1.12089,1.12061,1.12063,9200000.0
2007-01-30 23:37:00,1.12098,1.12098,1.12089,1.12089,6800000.0
2007-01-30 23:38:00,1.12066,1.12077,1.12046,1.12058,25200000.0
2007-01-30 23:39:00,1.1207,1.1207,1.12009,1.12009,8200000.0
2007-01-30 23:40:00,1.12043,1.12079,1.12043,1.12079,7600000.0
2007-01-30 23:41:00,1.12118,1.12118,1.1208,1.12101,23200000.0
2007-01-30 23:42:00,1.12174,1.12174,1.12096,1.12096,15400000.0
2007-01-30 23:43:00,1.12035,1.12057,1.12025,1.12057,23000000.0
2007-01-30 23:44:00,1.12037,1.12093,1.12037,1.1207,9800000.0
2007-01-30 23:45:00,1.12031,1.12031,1.11964,1.11986,21000000.0
2007-01-30 23:46:00,1.12074,1.12117,1.12074,1.12101,10400000.0
2007-01-30 23:47:00,1.12085,1.12089,1.12061,1.12061,15000000.0
2007-01-30 23:48:00,1.12062,1.12097,1.12062,1.12097,8800000.0
2007-01-30 23:49:00,1.12121,1.12159,1.12121,1.12122,16600000.0
2007-01-30 23:50:00,1.12134,1.1218,1.12134,1.12137,20600000.0
2007-01-30 23:51:00,1.12144,1.12201,1.12144,1.12155,11600000.0
2007-01-30 23:52:00,1.12227,1.12259,1.12169,1.12259,15600000.0
2007-01-30 23:53:00,1.12216,1.12273,1.12216,1.12251,5600000.0
2007-01-30 23:54:00,1.12243,1.12282,1.12214,1.12214,16400000.0
2007-01-30 23:55:00,1.12209,1.12249,1.12207,1.12241,8800000.0
2007-01-30 23:56:00,1.12218,1.12226,1.12166,1.12201,15000000.0
2007-01-30 23:57:00,1.12197,1.12197,1.12164,1.12192,10400000.0
2007-01-30 23:58:00,1.12175,1.12202,1.12146,1.12202,7800000.0
2007-01-30 23:59:00,1.12147,1.12147,1.12098,1.12099,14400000.0
2007-01-31 00:00:00,1.12088,1.12143,1.12088,1.1212,10400000.0
2007-01-31 00:01:00,1.12119,1.12142,1.12103,1.12126,14000000.0
2007-01-31 00:02:00,1.12152,1.12152,1.12102,1.12102,22400000.0
2007-01-31 00:03:00,1.12106,1.12149,1.12106,1.12149,3200000.0
2007-01-31 00:04:00,1.12129,1.12199,1.12129,1.12199,8600000.0
2007-01-31 00:05:00,1.12173,1.12254,1.12171,1.12211,15400000.0
2007-01-31 00:07:00,1.12189,1.12189,1.12138,1.12138,4200000.0
2007-01-31 00:08:00,1.12128,1.12157,1.12114,1.12143,12800000.0
2007-01-31 00:09:00,1.12125,1.12154,1.12062,1.12077,18200000.0
2007-01-31 00:10:00,1.12139,1.12144,1.12126,1.12129,20400000.0
2007-01-31 00:11:00,1.12118,1.12133,1.12102,1.12133,16800000.0
2007-01-31 00:12:00,1.12134,1.12166,1.12134,1.12166,8400000.0
2007-01-31 00:13:00,1.12146,1.12156,1.12139,1.12141,7600000.0
2007-01-31 00:14:00,1.12169,1.12206,1.12141,1.12206,10000000.0
2007-01-31 00:15:00,1.12143,1.12183,1.12125,1.12133,17400000.0
2007-01-31 00:16:00,1.12147,1.1218,1.12138,1.12171,28000000.0
2007-01-31 00:17:00,1.1213,1.12198,1.1213,1.12198,8400000.0
2007-01-31 00:18:00,1.12151,1.12171,1.12151,1.12171,8600000.0
2007-01-31 00:19:00,1.12143,1.12178,1.12135,1.12146,18600000.0
2007-01-31 00:20:00,1.12157,1.12209,1.12157,1.12209,8800000.0
2007-01-31 00:21:00,1.12256,1.12256,1.12185,1.12204,7200000.0
2007-01-31 00:22:00,1.12171,1.12171,1.12166,1.12166,2000000.0
2007-01-31 00:23:00,1.12171,1.12171,1.12159,1.12159,3600000.0
2007-01-31 00:24:00,1.12134,1.12172,1.12134,1.12142,14800000.0
2007-01-31 00:25:00,1.12169,1.12225,1.12158,1.12185,11000000.0
2007-01-31 00:26:00,1.12169,1.12183,1.12156,1.12183,6600000.0
2007-01-31 00:27:00,1.12135,1.12165,1.12135,1.12165,2000000.0
2007-01-31 00:31:00,1.1216,1.12168,1.12119,1.12125,14800000.0
2007-01-31 00:32:00,1.12174,1.12174,1.12129,1.1216,12400000.0
2007-01-31 00:37:00,1.12141,1.12141,1.12088,1.12124,13800000.0
2007-01-31 00:38:00,1.12098,1.12123,1.12098,1.12116,11600000.0
2007-01-31 00:39:00,1.12112,1.12123,1.12098,1.12115,14000000.0
2007-01-31 00:40:00,1.121,1.12118,1.12055,1.12081,9400000.0
2007-01-31 00:41:00,1.12069,1.12109,1.1206,1.12074,31800000.0
2007-01-31 00:42:00,1.12089,1.121,1.12054,1.12087,10200000.0
2007-01-31 00:43:00,1.1208,1.12113,1.1207,1.12072,13200000.0
2007-01-31 00:44:00,1.12106,1.12106,1.12072,1.12092,20200000.0
2007-01-31 00:45:00,1.12119,1.12119,1.12052,1.12089,10400000.0
2007-01-31 00:46:00,1.12066,1.12091,1.12044,1.12091,14800000.0
2007-01-31 00:47:00,1.12068,1.12104,1.12051,1.12075,20600000.0
2007-01-31 00:48:00,1.12066,1.12095,1.12066,1.12095,7400000.0
2007-01-31 00:49:00,1.12035,1.12131,1.12035,1.12131,11600000.0
2007-01-31 00:50:00,1.12106,1.1214,1.12106,1.12128,10600000.0
2007-01-31 00:51:00,1.12147,1.12147,1.1207,1.12112,7600000.0
2007-01-31 00:52:00,1.12104,1.12151,1.121,1.12151,18800000.0
2007-01-31 00:53:00,1.12134,1.12134,1.12119,1.12134,9600000.0
2007-01-31 00:54:00,1.12146,1.12177,1.12146,1.12152,9400000.0
2007-01-31 00:55:00,1.12112,1.12166,1.12112,1.12166,2000000.0
2007-01-31 00:56:00,1.12147,1.12194,1.12135,1.12158,12800000.0
2007-01-31 00:57:00,1.12169,1.12188,1.12098,1.12185,16800000.0
2007-01-31 00:58:00,1.12179,1.12179,1.12175,1.12175,6600000.0
2007-01-31 00:59:00,1.12142,1.12166,1.12107,1.12143,24800000.0
2007-01-31 01:00:00,1.12183,1.12242,1.12155,1.12242,11000000.0
2007-01-31 01:01:00,1.12255,1.1229,1.12189,1.12214,11000000.0
2007-01-31 01:02:00,1.12204,1.1226,1.12204,1.1222,9000000.0
2007-01-31 01:03:00,1.12211,1.12221,1.12207,1.1222,7800000.0
2007-01-31 01:04:00,1.12258,1.12263,1.1222,1.12226,14800000.0
2007-01-31 01:05:00,1.12263,1.12286,1.12256,1.12271,33400000.0
2007-01-31 01:06:00,1.12273,1.12304,1.12255,1.12284,32800000.0
2007-01-31 01:07:00,1.1224,1.12299,1.1224,1.12299,7200000.0
2007-01-31 01:08:00,1.1225,1.12281,1.12227,1.12281,24000000.0
2007-01-31 01:09:00,1.12243,1.12271,1.1223,1.1223,14800000.0
2007-01-31 01:10:00,1.12278,1.12278,1.12269,1.12274,4200000.0
2007-01-31 01:12:00,1.12281,1.12281,1.12237,1.12237,4200000.0
2007-01-31 01:13:00,1.12223,1.12223,1.12216,1.12219,5000000.0
2007-01-31 01:14:00,1.1221,1.12235,1.12199,1.12215,8200000.0
2007-01-31 01:16:00,1.12185,1.12196,1.12164,1.12179,10000000.0
2007-01-31 01:17:00,1.12155,1.12173,1.1215,1.12173,23000000.0
2007-01-31 01:19:00,1.12168,1.12171,1.12131,1.12136,22200000.0
2007-01-31 01:20:00,1.12133,1.12136,1.12088,1.12114,15000000.0
2007-01-31 01:21:00,1.12137,1.12158,1.12099,1.12157,18800000.0
2007-01-31 01:22:00,1.12144,1.12144,1.12103,1.12103,9800000.0
2007-01-31 01:23:00,1.121,1.12102,1.12074,1.12086,22600000.0
2007-01-31 01:24:00,1.12094,1.12094,1.12063,1.12088,11400000.0
2007-01-31 01:25:00,1.1208,1.12124,1.12041,1.12124,16600000.0
2007-01-31 01:26:00,1.12103,1.12103,1.12084,1.12084,5600000.0
2007-01-31 01:27:00,1.12078,1.12086,1.12059,1.12083,16800000.0
2007-01-31 01:28:00,1.12092,1.12115,1.12092,1.12093,14400000.0
2007-01-31 01:29:00,1.12082,1.12082,1.12049,1.12056,14200000.0
2007-01-31 01:30:00,1.12076,1.12088,1.12049,1.12049,23400000.0
2007-01-31 01:31:00,1.12074,1.12074,1.12038,1.12074,32400000.0
2007-01-31 01:32:00,1.12037,1.12055,1.12017,1.12029,22400000.0
2007-01-31 01:33:00,1.12014,1.12033,1.12011,1.12021,10200000.0
2007-01-31 01:34:00,1.11985,1.1204,1.11985,1.11999,8400000.0
2007-01-31 01:35:00,1.11992,1.12021,1.11984,1.11993,15600000.0
2007-01-31 01:36:00,1.11995,1.11995,1.11946,1.11994,7400000.0
2007-01-31 01:37:00,1.11972,1.12004,1.11968,1.11996,17400000.0
2007-01-31 01:38:00,1.11996,1.12001,1.11972,1.11973,6800000.0
2007-01-31 01:39:00,1.11996,1.12012,1.11972,1.11972,12200000.0
2007-01-31 01:40:00,1.12002,1.12031,1.11982,1.12031,12400000.0
2007-01-31 01:41:00,1.1203,1.1205,1.12018,1.12019,10000000.0
2007-01-31 01:42:00,1.12046,1.12064,1.12031,1.12031,16600000.0
2007-01-31 01:44:00,1.12076,1.12076,1.12003,1.12003,16600000.0
2007-01-31 01:45:00,1.12049,1.12049,1.12028,1.12039,3600000.0
2007-01-31 01:46:00,1.12006,1.1203,1.12,1.12009,14000000.0
2007-01-31 01:47:00,1.12016,1.1202,1.11994,1.12004,8800000.0
2007-01-31 01:48:00,1.11988,1.12016,1.11968,1.11968,12800000.0
2007-01-31 01:49:00,1.11985,1.1202,1.11985,1.12018,9000000.0
2007-01-31 01:50:00,1.12003,1.1206,1.11988,1.11988,12800000.0
2007-01-31 01:51:00,1.1203,1.1203,1.12022,1.12022,4000000.0
2007-01-31 01:52:00,1.12067,1.12086,1.12039,1.12046,27400000.0
2007-01-31 01:53:00,1.12096,1.12096,1.12073,1.12077,13800000.0
2007-01-31 01:54:00,1.121,1.12109,1.12091,1.12109,13800000.0
2007-01-31 01:55:00,1.12137,1.12162,1.12119,1.1212,36600000.0
2007-01-31 01:56:00,1.12154,1.12154,1.12095,1.12115,26800000.0
2007-01-31 01:58:00,1.12123,1.12123,1.12122,1.12122,4000000.0
2007-01-31 01:59:00,1.12117,1.12156,1.12117,1.12155,10600000.0
2007-01-31 02:00:00,1.12172,1.12193,1.12148,1.12193,13200000.0
2007-01-31 02:01:00,1.1216,1.1216,1.12127,1.12158,12600000.0
2007-01-31 02:02:00,1.12131,1.12152,1.12102,1.12137,6200000.0
2007-01-31 02:03:00,1.12145,1.12199,1.12145,1.12191,13000000.0
2007-01-31 02:04:00,1.12258,1.1227,1.12207,1.12254,18800000.0
2007-01-31 02:05:00,1.12209,1.1226,1.12171,1.12171,16600000.0
2007-01-31 02:06:00,1.12183,1.12214,1.12139,1.12151,12400000.0
2007-01-31 02:07:00,1.12158,1.12175,1.1213,1.12151,15800000.0
2007-01-31 02:08:00,1.12156,1.12156,1.12122,1.12141,13200000.0
2007-01-31 02:09:00,1.12125,1.12125,1.12108,1.12108,18600000.0
2007-01-31 02:10:00,1.12108,1.12146,1.12108,1.12137,14800000.0
2007-01-31 02:11:00,1.1212,1.12182,1.1212,1.12121,7200000.0
2007-01-31 02:12:00,1.12117,1.12153,1.12103,1.12153,19000000.0
2007-01-31 02:13:00,1.12142,1.12142,1.12098,1.121,10400000.0
2007-01-31 02:14:00,1.12104,1.12124,1.12077,1.12117,12400000.0
2007-01-31 02:15:00,1.12148,1.12194,1.12128,1.12128,16600000.0
2007-01-31 02:16:00,1.1211,1.12153,1.12088,1.12129,16800000.0
2007-01-31 02:18:00,1.12142,1.12142,1.12093,1.12116,14800000.0
2007-01-31 02:19:00,1.12117,1.12126,1.12081,1.12122,10800000.0
2007-01-31 02:20:00,1.12182,1.12182,1.1214,1.12165,12000000.0
2007-01-31 02:21:00,1.12135,1.12205,1.12135,1.12138,29800000.0
2007-01-31 02:22:00,1.12178,1.12178,1.12129,1.12138,10600000.0
2007-01-31 02:24:00,1.12165,1.12165,1.12116,1.12136,8800000.0
2007-01-31 02:25:00,1.12134,1.12158,1.12125,1.12158,21800000.0
2007-01-31 02:26:00,1.12157,1.12175,1.1215,1.12175,24400000.0
2007-01-31 02:27:00,1.12137,1.12142,1.12137,1.12142,3400000.0
2007-01-31 02:28:00,1.12145,1.12169,1.12111,1.12111,14400000.0
2007-01-31 02:29:00,1.12168,1.1218,1.12142,1.1218,13000000.0
2007-01-31 02:31:00,1.12159,1.12159,1.12101,1.12111,12200000.0
2007-01-31 02:32:00,1.12156,1.12208,1.12156,1.12205,6200000.0
2007-01-31 02:34:00,1.12164,1.12174,1.12142,1.12174,8600000.0
2007-01-31 02:36:00,1.1213,1.12156,1.121,1.12125,25600000.0
2007-01-31 02:37:00,1.12118,1.12151,1.12118,1.12151,5800000.0
2007-01-31 02:38:00,1.12137,1.12203,1.12137,1.12157,34800000.0
2007-01-31 02:39:00,1.12177,1.12191,1.1215,1.12187,8400000.0
2007-01-31 02:40:00,1.12132,1.12228,1.12127,1.12228,21000000.0
2007-01-31 02:41:00,1.1224,1.12249,1.12214,1.12239,12000000.0
2007-01-31 02:42:00,1.12221,1.12247,1.12193,1.12247,12000000.0
2007-01-31 02:43:00,1.12239,1.12239,1.12171,1.12178,18600000.0
2007-01-31 02:44:00,1.12196,1.12244,1.12177,1.12206,26600000.0
2007-01-31 02:45:00,1.12172,1.12198,1.12146,1.12163,11600000.0
2007-01-31 02:46:00,1.12146,1.12224,1.12146,1.12224,16800000.0
2007-01-31 02:47:00,1.12198,1.12198,1.12149,1.12188,22000000.0
2007-01-31 02:49:00,1.12186,1.12197,1.12186,1.12197,4200000.0
2007-01-31 02:50:00,1.12188,1.12232,1.12188,1.12194,12600000.0
2007-01-31 02:51:00,1.12198,1.12208,1.1216,1.12181,17400000.0
2007-01-31 02:52:00,1.12193,1.12193,1.12149,1.12169,17200000.0
2007-01-31 02:53:00,1.12154,1.12192,1.12154,1.12164,19400000.0
2007-01-31 02:54:00,1.12194,1.12197,1.12167,1.12197,15600000.0
2007-01-31 02:55:00,1.12162,1.12232,1.12128,1.12173,8800000.0
2007-01-31 02:56:00,1.12195,1.12257,1.12193,1.12206,17400000.0
2007-01-31 02:57:00,1.12222,1.12241,1.12222,1.12233,25800000.0
2007-01-31 02:58:00,1.12256,1.12259,1.12219,1.12219,16200000.0
2007-01-31 02:59:00,1.12211,1.12227,1.12197,1.12203,19800000.0
2007-01-31 03:01:00,1.12204,1.12228,1.1218,1.12207,24800000.0
2007-01-31 03:02:00,1.12195,1.12219,1.12195,1.12219,3400000.0
2007-01-31 03:03:00,1.12193,1.12207,1.12163,1.12207,13400000.0
2007-01-31 03:04:00,1.1218,1.12218,1.1218,1.12184,23000000.0
2007-01-31 03:05:00,1.12188,1.12254,1.1218,1.12186,18600000.0
2007-01-31 03:06:00,1.12186,1.12201,1.12158,1.12164,12400000.0
2007-01-31 03:07:00,1.12229,1.12231,1.12206,1.12216,11400000.0
2007-01-31 03:08:00,1.12214,1.12227,1.12199,1.12213,17800000.0
2007-01-31 03:09:00,1.12196,1.12196,1.12149,1.12149,13800000.0
2007-01-31 03:10:00,1.12211,1.12222,1.12192,1.12222,18400000.0
2007-01-31 03:11:00,1.12148,1.12207,1.12144,1.12207,19200000.0
2007-01-31 03:12:00,1.12136,1.12201,1.12134,1.1214,16800000.0
2007-01-31 03:13:00,1.12159,1.1218,1.12145,1.12145,22000000.0
2007-01-31 03:14:00,1.12192,1.12192,1.12135,1.1217,13600000.0
2007-01-31 03:15:00,1.12148,1.12149,1.12104,1.12119,22400000.0
2007-01-31 03:16:00,1.12139,1.12161,1.12131,1.12141,10200000.0
2007-01-31 03:17:00,1.12139,1.12139,1.12128,1.12132,19600000.0
2007-01-31 03:18:00,1.12126,1.12147,1.12118,1.12118,8200000.0
2007-01-31 03:19:00,1.12131,1.12149,1.1208,1.1208,4800000.0
2007-01-31 03:20:00,1.12097,1.12126,1.12096,1.12124,16200000.0
2007-01-31 03:21:00,1.12124,1.12128,1.1208,1.12082,12800000.0
2007-01-31 03:22:00,1.12078,1.12088,1.12059,1.12075,14400000.0
2007-01-31 03:23:00,1.12093,1.12106,1.12088,1.121,13400000.0
2007-01-31 03:24:00,1.12073,1.1212,1.12065,1.12101,12400000.0
2007-01-31 03:25:00,1.12139,1.12139,1.12099,1.12112,15400000.0
2007-01-31 03:26:00,1.12106,1.12152,1.12106,1.12142,13000000.0
2007-01-31 03:27:00,1.12155,1.12175,1.12131,1.12152,8200000.0
2007-01-31 03:28:00,1.12192,1.12192,1.12151,1.12152,5800000.0
2007-01-31 03:29:00,1.12146,1.12208,1.12146,1.12187,13200000.0
2007-01-31 03:31:00,1.12158,1.12158,1.12104,1.12104,10400000.0
2007-01-31 03:33:00,1.12137,1.12155,1.12113,1.12155,8800000.0
2007-01-31 03:34:00,1.12129,1.12176,1.12129,1.12165,15800000.0
2007-01-31 03:35:00,1.12153,1.12179,1.1215,1.12154,8200000.0
2007-01-31 03:36:00,1.12165,1.12193,1.12133,1.12133,10000000.0
2007-01-31 03:37:00,1.12157,1.12218,1.12157,1.12218,11200000.0
2007-01-31 03:38:00,1.12162,1.12184,1.12131,1.12159,19600000.0
2007-01-31 03:39:00,1.12116,1.12182,1.12116,1.12182,23200000.0
2007-01-31 03:40:00,1.12158,1.12217,1.12158,1.12181,15800000.0
2007-01-31 03:41:00,1.12164,1.12196,1.12164,1.12179,11800000.0
2007-01-31 03:43:00,1.12173,1.12194,1.12173,1.1218,10000000.0
2007-01-31 03:44:00,1.12197,1.12215,1.1219,1.12215,10400000.0
2007-01-31 03:45:00,1.12185,1.12223,1.12162,1.12223,11400000.0
2007-01-31 03:46:00,1.12202,1.12209,1.1217,1.12208,9600000.0
2007-01-31 03:47:00,1.12213,1.12213,1.12187,1.12201,11600000.0
2007-01-31 03:48:00,1.1218,1.12203,1.1217,1.12183,11000000.0
2007-01-31 03:49:00,1.12237,1.12237,1.12161,1.12196,13200000.0
2007-01-31 03:50:00,1.12191,1.12201,1.1217,1.1218,15800000.0
2007-01-31 03:51:00,1.12146,1.1219,1.12136,1.12147,20000000.0
2007-01-31 03:52:00,1.12135,1.12174,1.1213,1.12158,16200000.0
2007-01-31 03:53:00,1.12156,1.12192,1.12151,1.12184,14000000.0
2007-01-31 03:54:00,1.12181,1.12181,1.12122,1.12149,15000000.0
2007-01-31 03:55:00,1.12164,1.12208,1.12138,1.12193,26000000.0
2007-01-31 03:57:00,1.12135,1.12153,1.12128,1.12146,11000000.0
2007-01-31 03:58:00,1.12109,1.12151,1.12109,1.12151,9200000.0
2007-01-31 03:59:00,1.12145,1.12162,1.1212,1.12139,13200000.0
2007-01-31 04:02:00,1.12125,1.12166,1.12091,1.12091,32200000.0
2007-01-31 04:03:00,1.12105,1.12108,1.1207,1.12093,12600000.0
2007-01-31 04:04:00,1.12096,1.12097,1.12068,1.1208,14000000.0
2007-01-31 04:05:00,1.1206,1.12095,1.12058,1.12061,6600000.0
2007-01-31 04:06:00,1.12084,1.12084,1.12052,1.12052,5600000.0
2007-01-31 04:08:00,1.12128,1.12128,1.12079,1.12079,11600000.0
2007-01-31 04:09:00,1.12076,1.12093,1.12067,1.12077,16400000.0
2007-01-31 04:10:00,1.12063,1.12119,1.12047,1.1206,25000000.0
2007-01-31 04:12:00,1.12079,1.12099,1.12052,1.12065,21800000.0
2007-01-31 04:13:00,1.12041,1.12043,1.12035,1.12043,8200000.0
2007-01-31 04:17:00,1.12083,1.12083,1.12071,1.12071,3200000.0
2007-01-31 04:18:00,1.12041,1.12053,1.12024,1.12039,22000000.0
2007-01-31 04:19:00,1.12042,1.12087,1.12023,1.12059,10600000.0
2007-01-31 04:20:00,1.12084,1.12107,1.12084,1.12093,8000000.0
2007-01-31 04:21:00,1.12155,1.12155,1.12059,1.12111,10200000.0
2007-01-31 04:22:00,1.12121,1.12129,1.12121,1.12128,4200000.0
2007-01-31 04:23:00,1.12118,1.12153,1.1211,1.12123,18200000.0
2007-01-31 04:24:00,1.12101,1.12189,1.12101,1.12142,13200000.0
2007-01-31 04:25:00,1.12126,1.12127,1.12085,1.12085,6800000.0
2007-01-31 04:26:00,1.12081,1.12104,1.12081,1.12103,7800000.0
2007-01-31 04:27:00,1.12096,1.12129,1.12093,1.12129,7600000.0
2007-01-31 04:28:00,1.12112,1.12147,1.12107,1.12115,14000000.0
2007-01-31 04:29:00,1.12115,1.12141,1.12115,1.12141,14600000.0
2007-01-31 04:30:00,1.12132,1.12139,1.12132,1.12139,9000000.0
2007-01-31 04:32:00,1.12137,1.12144,1.12126,1.12144,8400000.0
2007-01-31 04:35:00,1.12152,1.12155,1.12128,1.12131,7400000.0
2007-01-31 04:36:00,1.12135,1.12151,1.12135,1.12135,9000000.0
2007-01-31 04:37:00,1.12136,1.12136,1.12065,1.12128,18200000.0
2007-01-31 04:38:00,1.12108,1.12116,1.12092,1.12092,10400000.0
2007-01-31 04:39:00,1.121,1.12107,1.121,1.12105,4400000.0
2007-01-31 04:40:00,1.12088,1.12119,1.1206,1.1206,15600000.0
2007-01-31 04:42:00,1.12105,1.12123,1.12104,1.12117,10600000.0
2007-01-31 04:43:00,1.12134,1.12134,1.12119,1.12119,3200000.0
2007-01-31 04:44:00,1.12166,1.12184,1.12125,1.12128,13200000.0
2007-01-31 04:45:00,1.12173,1.12173,1.12098,1.12107,18600000.0
2007-01-31 04:46:00,1.12116,1.12152,1.12105,1.12105,23400000.0
2007-01-31 04:48:00,1.12149,1.12149,1.12131,1.12131,16600000.0
2007-01-31 04:49:00,1.12153,1.12153,1.12096,1.12129,10600000.0
2007-01-31 04:50:00,1.12137,1.12137,1.12091,1.12125,11400000.0
2007-01-31 04:51:00,1.12112,1.12146,1.12104,1.12121,14600000.0
2007-01-31 04:52:00,1.12111,1.12148,1.12108,1.12122,16600000.0
2007-01-31 04:53:00,1.12101,1.12121,1.12078,1.12089,7400000.0
2007-01-31 04:54:00,1.12079,1.12106,1.12076,1.12103,14400000.0
2007-01-31 04:55:00,1.12106,1.12106,1.12043,1.12043,6600000.0
2007-01-31 04:56:00,1.1209,1.12132,1.12087,1.1211,12000000.0
2007-01-31 04:58:00,1.12093,1.12121,1.12074,1.12075,19800000.0
2007-01-31 04:59:00,1.12097,1.12097,1.12073,1.12073,2600000.0
2007-01-31 05:00:00,1.12123,1.12123,1.12089,1.12104,14000000.0
2007-01-31 05:01:00,1.12105,1.12105,1.12096,1.12096,9200000.0
2007-01-31 05:02:00,1.12062,1.1211,1.12062,1.1211,14000000.0
2007-01-31 05:04:00,1.12099,1.12099,1.12054,1.12098,14600000.0
2007-01-31 05:05:00,1.12089,1.12094,1.12056,1.1206,10000000.0
2007-01-31 05:07:00,1.12091,1.12096,1.12059,1.12059,13800000.0
2007-01-31 05:08:00,1.1208,1.12092,1.1208,1.12085,10400000.0
2007-01-31 05:09:00,1.12085,1.12114,1.12057,1.12078,10200000.0
2007-01-31 05:10:00,1.1208,1.12112,1.12041,1.12088,24600000.0
2007-01-31 05:11:00,1.12091,1.12091,1.12073,1.12073,4800000.0
2007-01-31 05:12:00,1.12085,1.12128,1.12079,1.12079,24800000.0
2007-01-31 05:13:00,1.12133,1.12133,1.12096,1.12096,12000000.0
2007-01-31 05:14:00,1.12079,1.12111,1.12079,1.12088,8000000.0
2007-01-31 05:15:00,1.12089,1.12095,1.12074,1.12095,12200000.0
2007-01-31 05:16:00,1.12071,1.12092,1.12055,1.12055,7400000.0
2007-01-31 05:18:00,1.12055,1.12055,1.12054,1.12054,3200000.0
2007-01-31 05:19:00,1.12048,1.12093,1.12048,1.12055,14600000.0
2007-01-31 05:22:00,1.12071,1.12119,1.12062,1.12062,15800000.0
2007-01-31 05:23:00,1.12071,1.12131,1.12067,1.12086,15600000.0
2007-01-31 05:25:00,1.12089,1.12089,1.12073,1.12073,3200000.0
2007-01-31 05:26:00,1.12062,1.12094,1.12052,1.12061,18200000.0
2007-01-31 05:28:00,1.12084,1.12095,1.1207,1.12084,10600000.0
2007-01-31 05:30:00,1.12079,1.12112,1.12066,1.12066,5800000.0
2007-01-31 05:31:00,1.12083,1.12083,1.12052,1.12061,11400000.0
2007-01-31 05:32:00,1.12068,1.12102,1.12068,1.12071,10400000.0
2007-01-31 05:34:00,1.12096,1.12096,1.12086,1.12088,16200000.0
2007-01-31 05:36:00,1.12079,1.12118,1.12079,1.12118,5800000.0
2007-01-31 05:38:00,1.12095,1.12096,1.12095,1.12096,8200000.0
2007-01-31 05:39:00,1.1214,1.1214,1.12105,1.12118,15000000.0
2007-01-31 05:40:00,1.121,1.12101,1.12061,1.12101,11400000.0
2007-01-31 05:41:00,1.12092,1.12096,1.12041,1.12075,23800000.0
2007-01-31 05:42:00,1.12136,1.12148,1.12108,1.12118,15600000.0
2007-01-31 05:43:00,1.12108,1.12154,1.12076,1.12119,10200000.0
2007-01-31 05:44:00,1.12064,1.12099,1.12064,1.12064,4200000.0
2007-01-31 05:45:00,1.12117,1.12123,1.12088,1.12123,18600000.0
2007-01-31 05:46:00,1.12108,1.12108,1.12082,1.12094,13400000.0
2007-01-31 05:47:00,1.12098,1.12132,1.12098,1.12103,16200000.0
2007-01-31 05:48:00,1.12111,1.12111,1.12077,1.12077,14200000.0
2007-01-31 05:49:00,1.12089,1.12128,1.12072,1.1209,25000000.0
2007-01-31 05:50:00,1.12109,1.12136,1.12074,1.12084,13800000.0
2007-01-31 05:51:00,1.12089,1.12128,1.12075,1.12128,6600000.0
2007-01-31 05:52:00,1.12051,1.12062,1.12042,1.12062,14200000.0
2007-01-31 05:53:00,1.12055,1.12092,1.12049,1.12071,28000000.0
2007-01-31 05:55:00,1.12101,1.12101,1.12065,1.12074,14400000.0
2007-01-31 05:56:00,1.12086,1.12086,1.12065,1.12065,11600000.0
2007-01-31 05:57:00,1.1206,1.12083,1.1206,1.12083,4200000.0
2007-01-31 05:58:00,1.12079,1.12114,1.12063,1.12082,18000000.0
2007-01-31 05:59:00,1.12098,1.12098,1.12068,1.12068,13200000.0
2007-01-31 06:00:00,1.12078,1.12106,1.12057,1.12057,15200000.0
2007-01-31 06:01:00,1.12082,1.12113,1.12071,1.12081,35600000.0
2007-01-31 06:02:00,1.12092,1.12092,1.12053,1.12074,10400000.0
2007-01-31 06:03:00,1.12063,1.12094,1.12027,1.12092,21800000.0
2007-01-31 06:04:00,1.12079,1.1213,1.12073,1.12084,10000000.0
2007-01-31 06:05:00,1.12089,1.12089,1.12068,1.12068,2000000.0
2007-01-31 06:06:00,1.12093,1.12104,1.12083,1.12087,8400000.0
2007-01-31 06:08:00,1.12086,1.12106,1.12083,1.12102,18400000.0
2007-01-31 06:09:00,1.12104,1.12115,1.12065,1.12088,11200000.0
2007-01-31 06:11:00,1.12075,1.12077,1.12032,1.12038,9400000.0
2007-01-31 06:13:00,1.12061,1.12098,1.12061,1.12069,14400000.0
2007-01-31 06:14:00,1.12063,1.12068,1.12053,1.12061,8200000.0
2007-01-31 06:15:00,1.1204,1.12068,1.1204,1.12046,10200000.0
2007-01-31 06:16:00,1.12048,1.12077,1.12024,1.12035,14400000.0
2007-01-31 06:17:00,1.12037,1.12074,1.12037,1.12074,20000000.0
2007-01-31 06:19:00,1.12051,1.12051,1.12012,1.12012,6600000.0
2007-01-31 06:20:00,1.12029,1.12044,1.12029,1.12043,8800000.0
2007-01-31 06:21:00,1.12058,1.12068,1.12058,1.12068,2600000.0
2007-01-31 06:22:00,1.12085,1.12155,1.12077,1.12079,14400000.0
2007-01-31 06:23:00,1.1208,1.12099,1.12052,1.12088,15200000.0
2007-01-31 06:24:00,1.12073,1.1209,1.12066,1.12066,10600000.0
2007-01-31 06:25:00,1.1206,1.12088,1.12051,1.12051,11200000.0
2007-01-31 06:27:00,1.1206,1.12089,1.12047,1.12047,12000000.0
2007-01-31 06:30:00,1.12048,1.12048,1.12037,1.12037,5800000.0
2007-01-31 06:31:00,1.12001,1.12055,1.12001,1.12055,9600000.0
2007-01-31 06:32:00,1.12073,1.12073,1.12042,1.12047,9800000.0
2007-01-31 06:33:00,1.12046,1.12082,1.12046,1.12082,8600000.0
2007-01-31 06:34:00,1.12039,1.12072,1.12038,1.12053,28800000.0
2007-01-31 06:35:00,1.1203,1.12056,1.12018,1.12023,18800000.0
2007-01-31 06:36:00,1.12027,1.12092,1.12021,1.12092,10800000.0
2007-01-31 06:37:00,1.12075,1.12075,1.12025,1.12039,7400000.0
2007-01-31 06:39:00,1.12041,1.12041,1.12004,1.12004,2600000.0
2007-01-31 06:40:00,1.12052,1.12055,1.11997,1.1201,9600000.0
2007-01-31 06:41:00,1.12017,1.12046,1.11972,1.12017,19600000.0
2007-01-31 06:42:00,1.11985,1.12018,1.11981,1.12018,8200000.0
2007-01-31 06:43:00,1.12025,1.12025,1.11975,1.12008,28200000.0
2007-01-31 06:46:00,1.12022,1.12022,1.11942,1.11942,23400000.0
2007-01-31 06:47:00,1.1201,1.1201,1.11953,1.11953,13000000.0
2007-01-31 06:48:00,1.12006,1.12006,1.11946,1.1196,10200000.0
2007-01-31 06:49:00,1.11996,1.11996,1.11953,1.11993,17000000.0
2007-01-31 06:50:00,1.11955,1.11988,1.11942,1.11967,19400000.0
2007-01-31 06:51:00,1.12007,1.12019,1.11998,1.12002,18000000.0
2007-01-31 06:52:00,1.12017,1.12019,1.11962,1.11982,20800000.0
2007-01-31 06:53:00,1.11994,1.12028,1.1196,1.12028,18600000.0
2007-01-31 06:54:00,1.11987,1.12009,1.11976,1.11996,15200000.0
2007-01-31 06:55:00,1.11988,1.12005,1.11966,1.12005,7800000.0
2007-01-31 06:58:00,1.11953,1.12052,1.11953,1.11993,11400000.0
2007-01-31 06:59:00,1.12045,1.12045,1.1198,1.11994,12400000.0
2007-01-31 07:00:00,1.11971,1.11983,1.11971,1.11973,6400000.0
2007-01-31 07:01:00,1.11987,1.12009,1.11964,1.11964,12800000.0
2007-01-31 07:02:00,1.11985,1.12013,1.11972,1.11972,11200000.0
2007-01-31 07:05:00,1.11991,1.12016,1.11965,1.1198,11000000.0
2007-01-31 07:06:00,1.11981,1.11981,1.11953,1.11967,14000000.0
2007-01-31 07:07:00,1.11955,1.11977,1.11955,1.11977,12200000.0
2007-01-31 07:08:00,1.12006,1.12006,1.11936,1.11958,15600000.0
2007-01-31 07:09:00,1.11974,1.1202,1.1197,1.11971,8000000.0
2007-01-31 07:10:00,1.11976,1.1198,1.11944,1.11976,10600000.0
2007-01-31 07:11:00,1.12007,1.12033,1.11982,1.11987,15400000.0
2007-01-31 07:12:00,1.11944,1.12014,1.11935,1.12014,9800000.0
2007-01-31 07:13:00,1.11996,1.12018,1.11964,1.11989,10000000.0
2007-01-31 07:14:00,1.12013,1.12013,1.1198,1.12005,21600000.0
2007-01-31 07:15:00,1.11985,1.11985,1.11935,1.11958,13200000.0
2007-01-31 07:16:00,1.11974,1.11999,1.1195,1.11989,18400000.0
2007-01-31 07:17:00,1.11962,1.11968,1.11948,1.11966,10400000.0
2007-01-31 07:19:00,1.11955,1.11957,1.11947,1.11947,7200000.0
2007-01-31 07:21:00,1.11921,1.11982,1.11921,1.11969,5600000.0
2007-01-31 07:22:00,1.11973,1.11996,1.11968,1.11968,3600000.0
2007-01-31 07:23:00,1.11988,1.11989,1.11965,1.11965,9600000.0
2007-01-31 07:24:00,1.11981,1.11981,1.1195,1.1195,13800000.0
2007-01-31 07:25:00,1.11976,1.11999,1.11976,1.11999,4600000.0
2007-01-31 07:26:00,1.12012,1.12012,1.11971,1.12008,16800000.0
2007-01-31 07:27:00,1.11994,1.11998,1.11988,1.11998,4200000.0
2007-01-31 07:28:00,1.1199,1.11992,1.1199,1.11992,2600000.0
2007-01-31 07:29:00,1.12005,1.12005,1.12002,1.12002,9600000.0
2007-01-31 07:30:00,1.12019,1.12053,1.11984,1.11998,10000000.0
2007-01-31 07:31:00,1.11997,1.12009,1.11968,1.12009,8200000.0
2007-01-31 07:32:00,1.11981,1.11995,1.11972,1.11972,7200000.0
2007-01-31 07:34:00,1.11974,1.11992,1.11974,1.11976,12000000.0
2007-01-31 07:36:00,1.12022,1.12039,1.11998,1.11999,14800000.0
2007-01-31 07:37:00,1.12028,1.1204,1.11975,1.11975,20400000.0
2007-01-31 07:38:00,1.12007,1.12007,1.11957,1.11971,13800000.0
2007-01-31 07:39:00,1.12003,1.1207,1.11987,1.11987,9000000.0
2007-01-31 07:40:00,1.1201,1.12012,1.11941,1.11984,8600000.0
2007-01-31 07:41:00,1.11995,1.12011,1.11973,1.11997,13200000.0
2007-01-31 07:42:00,1.11989,1.12022,1.11985,1.12006,11600000.0
2007-01-31 07:43:00,1.11984,1.12011,1.11984,1.12,25200000.0
2007-01-31 07:46:00,1.12022,1.12022,1.12018,1.12018,2600000.0
2007-01-31 07:47:00,1.12001,1.12019,1.11993,1.12019,13400000.0
2007-01-31 07:49:00,1.12031,1.12083,1.12019,1.1204,14200000.0
2007-01-31 07:50:00,1.12041,1.1208,1.12024,1.12024,11400000.0
2007-01-31 07:51:00,1.12084,1.12084,1.12027,1.12054,11600000.0
2007-01-31 07:53:00,1.12042,1.12047,1.11995,1.11995,18800000.0
2007-01-31 07:54:00,1.12033,1.12102,1.12025,1.12041,29400000.0
2007-01-31 07:55:00,1.12031,1.12052,1.12031,1.12052,7800000.0
2007-01-31 07:56:00,1.12064,1.12078,1.12001,1.12078,7800000.0
2007-01-31 07:57:00,1.12074,1.121,1.12074,1.12081,7200000.0
2007-01-31 07:58:00,1.1205,1.12071,1.12016,1.12057,8400000.0
2007-01-31 07:59:00,1.12079,1.12094,1.12052,1.12077,28400000.0
2007-01-31 08:00:00,1.1206,1.12138,1.1206,1.12138,15800000.0
2007-01-31 08:01:00,1.12089,1.12118,1.1206,1.12118,21000000.0
2007-01-31 08:02:00,1.12097,1.12109,1.12082,1.12082,21800000.0
2007-01-31 08:03:00,1.12132,1.12132,1.12027,1.12067,17200000.0
2007-01-31 08:05:00,1.12065,1.12065,1.12004,1.1205,14000000.0
2007-01-31 08:06:00,1.12059,1.12091,1.12058,1.12058,9200000.0
2007-01-31 08:07:00,1.1208,1.12099,1.12065,1.12099,16600000.0
2007-01-31 08:08:00,1.12097,1.12103,1.12057,1.12065,27200000.0
2007-01-31 08:09:00,1.12085,1.12085,1.12042,1.1205,13400000.0
2007-01-31 08:10:00,1.1205,1.12098,1.1205,1.12098,10600000.0
2007-01-31 08:11:00,1.12059,1.12059,1.12024,1.12053,12400000.0
2007-01-31 08:12:00,1.12055,1.12062,1.12008,1.12008,14400000.0
2007-01-31 08:13:00,1.12038,1.12073,1.12038,1.12073,14000000.0
2007-01-31 08:14:00,1.12041,1.12077,1.12012,1.1205,11000000.0
2007-01-31 08:15:00,1.12018,1.12091,1.12018,1.12063,12200000.0
2007-01-31 08:16:00,1.1205,1.12091,1.12038,1.12073,26200000.0
2007-01-31 08:17:00,1.12058,1.12066,1.12043,1.12066,12200000.0
2007-01-31 08:18:00,1.12059,1.12084,1.12027,1.12084,9400000.0
2007-01-31 08:19:00,1.12027,1.12044,1.12023,1.12035,8400000.0
2007-01-31 08:20:00,1.12036,1.12051,1.12013,1.12033,16400000.0
2007-01-31 08:21:00,1.12055,1.1207,1.1202,1.1205,26200000.0
2007-01-31 08:22:00,1.12003,1.12028,1.11993,1.11993,21800000.0
2007-01-31 08:23:00,1.1202,1.1205,1.12017,1.12024,13200000.0
2007-01-31 08:24:00,1.12037,1.12071,1.12037,1.12048,20000000.0
2007-01-31 08:25:00,1.12061,1.12067,1.12061,1.12067,2600000.0
2007-01-31 08:26:00,1.12088,1.12088,1.12055,1.12072,14800000.0
2007-01-31 08:27:00,1.12072,1.12107,1.12061,1.12082,9200000.0
2007-01-31 08:28:00,1.12095,1.12107,1.12074,1.12078,13400000.0
2007-01-31 08:29:00,1.12084,1.1209,1.12064,1.1209,12800000.0
2007-01-31 08:30:00,1.12051,1.12084,1.12051,1.12082,4800000.0
2007-01-31 08:31:00,1.1206,1.12082,1.12039,1.12051,8600000.0
2007-01-31 08:32:00,1.12076,1.12113,1.12066,1.12084,9000000.0
2007-01-31 08:33:00,1.12093,1.12101,1.12081,1.12101,10600000.0
2007-01-31 08:34:00,1.12097,1.12097,1.12062,1.12071,14600000.0
2007-01-31 08:35:00,1.12072,1.12101,1.12066,1.12086,9400000.0
2007-01-31 08:36:00,1.12111,1.12117,1.12071,1.12071,5200000.0
2007-01-31 08:38:00,1.12077,1.12126,1.12055,1.12085,9000000.0
2007-01-31 08:39:00,1.12051,1.12118,1.12051,1.12065,25000000.0
2007-01-31 08:40:00,1.12068,1.12091,1.12052,1.12087,14200000.0
2007-01-31 08:42:00,1.12062,1.12091,1.12017,1.12087,21000000.0
2007-01-31 08:44:00,1.12092,1.12099,1.1207,1.12099,9200000.0
2007-01-31 08:45:00,1.12079,1.1211,1.12052,1.12052,15600000.0
2007-01-31 08:46:00,1.12077,1.12081,1.12066,1.12081,24400000.0
2007-01-31 08:47:00,1.1209,1.12105,1.12074,1.12074,6800000.0
2007-01-31 08:48:00,1.12099,1.12137,1.12089,1.12097,18800000.0
2007-01-31 08:49:00,1.12121,1.12128,1.12107,1.12107,13600000.0
2007-01-31 08:50:00,1.12115,1.12159,1.12099,1.12159,11800000.0
2007-01-31 08:51:00,1.12107,1.12138,1.12096,1.12138,70800000.0
2007-01-31 08:52:00,1.12125,1.12148,1.12103,1.12148,21600000.0
2007-01-31 08:53:00,1.12158,1.12207,1.1215,1.12185,10600000.0
2007-01-31 08:54:00,1.12221,1.12232,1.12192,1.12192,8400000.0
2007-01-31 08:55:00,1.12203,1.12206,1.12203,1.12206,3200000.0
2007-01-31 08:56:00,1.12204,1.12204,1.12179,1.12202,6400000.0
2007-01-31 08:57:00,1.12215,1.12215,1.12201,1.12201,8800000.0
2007-01-31 08:58:00,1.12262,1.1229,1.12244,1.1227,10000000.0
2007-01-31 08:59:00,1.12263,1.12322,1.12263,1.12282,6200000.0
2007-01-31 09:00:00,1.12269,1.12282,1.12253,1.12257,11600000.0
2007-01-31 09:01:00,1.12247,1.12313,1.1222,1.12256,16200000.0
2007-01-31 09:02:00,1.12246,1.12302,1.12246,1.12302,7600000.0
2007-01-31 09:03:00,1.12343,1.12349,1.12285,1.12345,16400000.0
2007-01-31 09:04:00,1.12344,1.12344,1.12331,1.12343,3600000.0
2007-01-31 09:05:00,1.12319,1.12348,1.12319,1.12341,15600000.0
2007-01-31 09:06:00,1.1237,1.1237,1.12335,1.12336,27600000.0
2007-01-31 09:07:00,1.12345,1.12428,1.12345,1.12397,14800000.0
2007-01-31 09:08:00,1.12409,1.1245,1.12398,1.12431,8800000.0
2007-01-31 09:09:00,1.12435,1.12504,1.12435,1.12504,16800000.0
2007-01-31 09:10:00,1.12512,1.12514,1.12462,1.12481,7600000.0
2007-01-31 09:11:00,1.12465,1.12472,1.12436,1.12438,14600000.0
2007-01-31 09:12:00,1.1247,1.1247,1.12404,1.1247,6800000.0
2007-01-31 09:13:00,1.1248,1.12522,1.12462,1.12488,11600000.0
2007-01-31 09:14:00,1.12492,1.12499,1.12468,1.12487,8400000.0
2007-01-31 09:15:00,1.12455,1.12506,1.12455,1.12457,21400000.0
2007-01-31 09:16:00,1.12486,1.12542,1.12486,1.12542,8800000.0
2007-01-31 09:17:00,1.12539,1.12569,1.12532,1.12532,16400000.0
2007-01-31 09:18:00,1.1254,1.1254,1.12524,1.12524,2600000.0
2007-01-31 09:19:00,1.12442,1.12507,1.12442,1.12497,25200000.0
2007-01-31 09:20:00,1.12495,1.12506,1.12493,1.12493,18600000.0
2007-01-31 09:21:00,1.12475,1.12486,1.12452,1.12472,11400000.0
2007-01-31 09:22:00,1.12483,1.12537,1.12476,1.12537,16800000.0
2007-01-31 09:23:00,1.12515,1.1254,1.12482,1.12482,12200000.0
2007-01-31 09:24:00,1.12467,1.12501,1.12414,1.12501,8800000.0
2007-01-31 09:25:00,1.12499,1.12499,1.12406,1.12432,14800000.0
2007-01-31 09:26:00,1.12475,1.12475,1.1244,1.1244,7800000.0
2007-01-31 09:27:00,1.12479,1.12498,1.12445,1.12445,18000000.0
2007-01-31 09:28:00,1.12468,1.12504,1.12468,1.12482,8200000.0
2007-01-31 09:29:00,1.12476,1.1249,1.12457,1.12472,9200000.0
2007-01-31 09:30:00,1.12427,1.12427,1.12405,1.12405,11200000.0
2007-01-31 09:31:00,1.12363,1.1241,1.12357,1.12357,20000000.0
2007-01-31 09:32:00,1.12387,1.12392,1.12314,1.12378,27400000.0
2007-01-31 09:33:00,1.12382,1.124,1.12368,1.12387,17200000.0
2007-01-31 09:34:00,1.12403,1.12418,1.1238,1.12392,11400000.0
2007-01-31 09:35:00,1.1244,1.12489,1.1244,1.1246,13000000.0
2007-01-31 09:36:00,1.12471,1.12496,1.12451,1.12451,15200000.0
2007-01-31 09:37:00,1.12398,1.12443,1.12398,1.12443,13200000.0
2007-01-31 09:38:00,1.12423,1.12469,1.12417,1.12444,16000000.0
2007-01-31 09:39:00,1.12436,1.12483,1.12436,1.12475,15400000.0
2007-01-31 09:40:00,1.12451,1.12463,1.1243,1.1243,6800000.0
2007-01-31 09:41:00,1.12462,1.12479,1.12428,1.12479,34600000.0
2007-01-31 09:43:00,1.12446,1.12462,1.12446,1.12462,2600000.0
2007-01-31 09:44:00,1.12413,1.12463,1.12413,1.12443,10000000.0
2007-01-31 09:45:00,1.12423,1.12439,1.12403,1.12439,26800000.0
2007-01-31 09:46:00,1.12421,1.12477,1.12408,1.12416,14200000.0
2007-01-31 09:47:00,1.12417,1.12454,1.12417,1.12439,22800000.0
2007-01-31 09:48:00,1.12462,1.12517,1.12434,1.12517,21200000.0
2007-01-31 09:49:00,1.12484,1.12487,1.12454,1.12454,16200000.0
2007-01-31 09:50:00,1.12423,1.12471,1.12415,1.12457,16000000.0
2007-01-31 09:51:00,1.1245,1.1252,1.1245,1.12479,14200000.0
2007-01-31 09:52:00,1.12461,1.12483,1.12444,1.12465,11000000.0
2007-01-31 09:53:00,1.12401,1.12433,1.12401,1.12427,4600000.0
2007-01-31 09:54:00,1.12455,1.12481,1.12428,1.12462,10000000.0
2007-01-31 09:55:00,1.12446,1.1246,1.12408,1.12437,10800000.0
2007-01-31 09:56:00,1.12421,1.12421,1.12384,1.12384,6200000.0
2007-01-31 09:57:00,1.12397,1.12407,1.12343,1.12405,16800000.0
2007-01-31 09:58:00,1.1238,1.12395,1.12335,1.12335,24600000.0
2007-01-31 09:59:00,1.12363,1.12387,1.12349,1.12365,9400000.0
2007-01-31 10:00:00,1.12354,1.12394,1.12329,1.12338,25200000.0
2007-01-31 10:01:00,1.12361,1.12398,1.12343,1.12373,25400000.0
2007-01-31 10:02:00,1.124,1.1242,1.12341,1.12341,8000000.0
2007-01-31 10:03:00,1.12346,1.12385,1.12337,1.12385,6800000.0
2007-01-31 10:04:00,1.12396,1.12426,1.12376,1.1238,17400000.0
2007-01-31 10:05:00,1.12405,1.12414,1.12385,1.12412,24400000.0
2007-01-31 10:06:00,1.12409,1.12421,1.12386,1.12406,12000000.0
2007-01-31 10:07:00,1.12412,1.12412,1.12369,1.12369,13600000.0
2007-01-31 10:08:00,1.1241,1.12419,1.12377,1.12395,10000000.0
2007-01-31 10:09:00,1.12381,1.12412,1.12371,1.12412,8600000.0
2007-01-31 10:10:00,1.12379,1.12421,1.12379,1.12389,22200000.0
2007-01-31 10:11:00,1.12388,1.12418,1.12388,1.12418,5600000.0
2007-01-31 10:12:00,1.12384,1.12415,1.12367,1.12392,83600000.0
2007-01-31 10:13:00,1.12424,1.12424,1.12349,1.12364,21800000.0
2007-01-31 10:14:00,1.1236,1.12378,1.12336,1.12355,11400000.0
2007-01-31 10:15:00,1.12357,1.12391,1.12325,1.12335,9000000.0
2007-01-31 10:16:00,1.12322,1.12331,1.12295,1.12322,9000000.0
2007-01-31 10:17:00,1.12347,1.12347,1.12314,1.12339,21800000.0
2007-01-31 10:18:00,1.12385,1.12385,1.12341,1.1235,9800000.0
2007-01-31 10:19:00,1.12357,1.12404,1.12357,1.12404,9400000.0
2007-01-31 10:20:00,1.12388,1.12438,1.1236,1.12438,12800000.0
2007-01-31 10:21:00,1.12413,1.12422,1.12413,1.12422,2600000.0
2007-01-31 10:22:00,1.12388,1.12436,1.12388,1.12436,2600000.0
2007-01-31 10:23:00,1.12409,1.12409,1.12381,1.12408,15000000.0
2007-01-31 10:24:00,1.12404,1.1244,1.12395,1.12412,7400000.0
2007-01-31 10:25:00,1.12433,1.12479,1.12433,1.12443,15000000.0
2007-01-31 10:26:00,1.12451,1.12451,1.12393,1.1241,16800000.0
2007-01-31 10:27:00,1.1241,1.1244,1.12403,1.12426,19800000.0
2007-01-31 10:28:00,1.12425,1.12453,1.12411,1.12422,9400000.0
2007-01-31 10:29:00,1.12421,1.12477,1.1241,1.1241,9000000.0
2007-01-31 10:30:00,1.12411,1.12478,1.12411,1.12461,11000000.0
2007-01-31 10:31:00,1.1244,1.12467,1.12426,1.12445,20800000.0
2007-01-31 10:32:00,1.12428,1.12458,1.12403,1.12458,11400000.0
2007-01-31 10:33:00,1.12462,1.12462,1.12397,1.12397,14800000.0
2007-01-31 10:34:00,1.12398,1.12401,1.12385,1.1239,6800000.0
2007-01-31 10:35:00,1.12343,1.12398,1.12343,1.12382,17800000.0
2007-01-31 10:37:00,1.12392,1.12437,1.12378,1.12408,13800000.0
2007-01-31 10:38:00,1.12398,1.12402,1.12369,1.12388,18600000.0
2007-01-31 10:39:00,1.12349,1.1239,1.12327,1.1236,11600000.0
2007-01-31 10:40:00,1.12338,1.12359,1.12318,1.12336,23800000.0
2007-01-31 10:41:00,1.12327,1.12349,1.123,1.12342,39200000.0
2007-01-31 10:42:00,1.12318,1.12341,1.12284,1.12293,27200000.0
2007-01-31 10:43:00,1.12306,1.12315,1.12276,1.12276,23600000.0
2007-01-31 10:45:00,1.12321,1.12321,1.12281,1.12306,11000000.0
2007-01-31 10:46:00,1.12313,1.12338,1.12275,1.12303,14800000.0
2007-01-31 10:47:00,1.12277,1.12322,1.12277,1.12284,13200000.0
2007-01-31 10:48:00,1.12293,1.12298,1.12252,1.12298,22400000.0
2007-01-31 10:49:00,1.12257,1.12278,1.12242,1.12278,25600000.0
2007-01-31 10:50:00,1.12293,1.12293,1.12237,1.12249,7400000.0
2007-01-31 10:51:00,1.12241,1.12322,1.12241,1.12322,10200000.0
2007-01-31 10:52:00,1.12342,1.12366,1.12329,1.12366,20200000.0
2007-01-31 10:53:00,1.12375,1.12397,1.12346,1.12367,14000000.0
2007-01-31 10:54:00,1.12353,1.12361,1.1231,1.1235,16800000.0
2007-01-31 10:55:00,1.12396,1.12396,1.12383,1.12383,3200000.0
2007-01-31 10:56:00,1.12376,1.12382,1.12344,1.12363,29200000.0
2007-01-31 10:57:00,1.1235,1.12397,1.12342,1.12397,12400000.0
2007-01-31 10:58:00,1.12394,1.12394,1.12302,1.12302,19200000.0
2007-01-31 10:59:00,1.12322,1.12344,1.12293,1.12307,10400000.0
2007-01-31 11:00:00,1.12294,1.12331,1.12283,1.12308,19600000.0
2007-01-31 11:01:00,1.12313,1.12345,1.12263,1.12276,14400000.0
2007-01-31 11:02:00,1.12269,1.12331,1.12269,1.12307,9200000.0
2007-01-31 11:03:00,1.12276,1.12314,1.12256,1.12288,13400000.0
2007-01-31 11:04:00,1.12309,1.12359,1.12298,1.12337,13000000.0
2007-01-31 11:05:00,1.12318,1.12334,1.12307,1.12334,15800000.0
2007-01-31 11:07:00,1.12328,1.12328,1.12282,1.12287,12200000.0
2007-01-31 11:08:00,1.12277,1.12277,1.12229,1.12229,4200000.0
2007-01-31 11:09:00,1.12216,1.12226,1.1218,1.12226,12800000.0
2007-01-31 11:10:00,1.12229,1.12267,1.12227,1.12267,19400000.0
2007-01-31 11:11:00,1.12269,1.12318,1.12269,1.12295,21400000.0
2007-01-31 11:12:00,1.12288,1.12319,1.12272,1.12319,13800000.0
2007-01-31 11:13:00,1.12283,1.1231,1.12261,1.12261,17600000.0
2007-01-31 11:14:00,1.12302,1.12305,1.12267,1.12299,14600000.0
2007-01-31 11:15:00,1.12297,1.12307,1.12271,1.12295,10000000.0
2007-01-31 11:16:00,1.12299,1.12319,1.12284,1.12284,16400000.0
2007-01-31 11:17:00,1.12306,1.12316,1.12254,1.12283,27600000.0
2007-01-31 11:18:00,1.12274,1.1232,1.12271,1.12281,12200000.0
2007-01-31 11:19:00,1.12279,1.12279,1.12215,1.12241,14800000.0
2007-01-31 11:20:00,1.12224,1.12248,1.12217,1.12248,10000000.0
2007-01-31 11:21:00,1.12251,1.12251,1.12223,1.12223,9600000.0
2007-01-31 11:22:00,1.12222,1.12261,1.12222,1.12228,15400000.0
2007-01-31 11:23:00,1.12261,1.12261,1.122,1.12213,15200000.0
2007-01-31 11:24:00,1.12235,1.12269,1.12225,1.12246,14600000.0
2007-01-31 11:25:00,1.12256,1.12322,1.12244,1.12289,10800000.0
2007-01-31 11:26:00,1.12311,1.12327,1.12269,1.12289,6200000.0
2007-01-31 11:27:00,1.12271,1.12327,1.12271,1.12322,14600000.0
2007-01-31 11:28:00,1.12345,1.12345,1.12305,1.12311,17400000.0
2007-01-31 11:29:00,1.12329,1.12341,1.1229,1.1229,15200000.0
2007-01-31 11:30:00,1.12323,1.12332,1.12285,1.12319,7800000.0
2007-01-31 11:31:00,1.12294,1.12311,1.12244,1.12304,17800000.0
2007-01-31 11:32:00,1.12379,1.12379,1.12339,1.12344,7800000.0
2007-01-31 11:33:00,1.12288,1.12369,1.12288,1.12369,14400000.0
2007-01-31 11:34:00,1.12388,1.12388,1.1236,1.12363,8800000.0
2007-01-31 11:35:00,1.12362,1.12395,1.12362,1.12377,14800000.0
2007-01-31 11:36:00,1.12365,1.12405,1.12358,1.12358,5600000.0
2007-01-31 11:37:00,1.12394,1.12395,1.12354,1.12354,12400000.0
2007-01-31 11:38:00,1.12349,1.12374,1.12306,1.12362,23800000.0
2007-01-31 11:39:00,1.12375,1.12375,1.12347,1.12347,17400000.0
2007-01-31 11:40:00,1.12365,1.12386,1.12355,1.12386,11800000.0
2007-01-31 11:41:00,1.12391,1.12391,1.12371,1.12382,21600000.0
2007-01-31 11:42:00,1.1237,1.12404,1.12357,1.12404,17200000.0
2007-01-31 11:43:00,1.12357,1.12386,1.12347,1.12383,26600000.0
2007-01-31 11:44:00,1.1241,1.12441,1.12388,1.12412,14400000.0
2007-01-31 11:45:00,1.12401,1.12453,1.12401,1.12437,15200000.0
2007-01-31 11:46:00,1.12509,1.12522,1.12484,1.12484,10000000.0
2007-01-31 11:47:00,1.12485,1.12502,1.1246,1.12468,15000000.0
2007-01-31 11:48:00,1.12469,1.12504,1.12467,1.12468,6200000.0
2007-01-31 11:49:00,1.12492,1.12492,1.12417,1.12423,21200000.0
2007-01-31 11:50:00,1.12441,1.12484,1.12438,1.12448,12000000.0
2007-01-31 11:51:00,1.12471,1.12471,1.12419,1.1246,6800000.0
2007-01-31 11:52:00,1.125,1.12514,1.12476,1.12492,12400000.0
2007-01-31 11:53:00,1.12514,1.12552,1.12504,1.12521,25000000.0
2007-01-31 11:54:00,1.12437,1.12455,1.12405,1.12405,13600000.0
2007-01-31 11:55:00,1.12453,1.12511,1.12453,1.12511,23400000.0
2007-01-31 11:56:00,1.12504,1.12521,1.1247,1.12493,25200000.0
2007-01-31 11:57:00,1.12491,1.12511,1.12486,1.12511,20000000.0
2007-01-31 11:58:00,1.12506,1.12543,1.125,1.12535,17200000.0
2007-01-31 11:59:00,1.12569,1.12661,1.12569,1.12661,11000000.0
2007-01-31 12:00:00,1.12665,1.12701,1.12665,1.12701,18600000.0
2007-01-31 12:01:00,1.12727,1.12759,1.12697,1.12697,12000000.0
2007-01-31 12:02:00,1.12697,1.12736,1.12697,1.12736,9400000.0
2007-01-31 12:03:00,1.1274,1.12745,1.12688,1.12696,11000000.0
2007-01-31 12:04:00,1.12687,1.12687,1.12655,1.12685,7000000.0
2007-01-31 12:05:00,1.12683,1.12683,1.12658,1.12669,6600000.0
2007-01-31 12:06:00,1.12669,1.12703,1.12669,1.12682,8400000.0
2007-01-31 12:07:00,1.12667,1.12694,1.12638,1.12694,29800000.0
2007-01-31 12:08:00,1.12685,1.12705,1.12668,1.12673,9800000.0
2007-01-31 12:09:00,1.12663,1.12708,1.12663,1.12678,8600000.0
2007-01-31 12:10:00,1.12646,1.12664,1.12618,1.12664,22600000.0
2007-01-31 12:11:00,1.12656,1.1269,1.12629,1.12629,14200000.0
2007-01-31 12:12:00,1.1262,1.12655,1.12609,1.12609,30000000.0
2007-01-31 12:13:00,1.12625,1.12653,1.12625,1.12641,18400000.0
2007-01-31 12:14:00,1.1262,1.12644,1.12607,1.12607,14400000.0
2007-01-31 12:16:00,1.12604,1.12651,1.12604,1.1261,9400000.0
2007-01-31 12:17:00,1.12627,1.12654,1.12595,1.12614,22200000.0
2007-01-31 12:18:00,1.12638,1.12644,1.12611,1.12611,16400000.0
2007-01-31 12:19:00,1.1261,1.12632,1.126,1.12632,20200000.0
2007-01-31 12:20:00,1.12626,1.12656,1.12613,1.12648,10800000.0
2007-01-31 12:21:00,1.12636,1.12656,1.12636,1.12656,13800000.0
2007-01-31 12:22:00,1.12659,1.12681,1.12659,1.12676,10000000.0
2007-01-31 12:23:00,1.12698,1.12698,1.12643,1.12674,9400000.0
2007-01-31 12:24:00,1.12658,1.12688,1.1265,1.12654,13000000.0
2007-01-31 12:25:00,1.12675,1.12679,1.12632,1.12632,21600000.0
2007-01-31 12:26:00,1.12683,1.12716,1.12681,1.12709,6000000.0
2007-01-31 12:27:00,1.12677,1.12689,1.12666,1.12668,8400000.0
2007-01-31 12:28:00,1.12681,1.12709,1.12669,1.12673,29600000.0
2007-01-31 12:29:00,1.12647,1.12707,1.12647,1.12707,15400000.0
2007-01-31 12:30:00,1.12674,1.12732,1.12668,1.12688,14600000.0
2007-01-31 12:31:00,1.12683,1.12698,1.12683,1.12698,8200000.0
2007-01-31 12:32:00,1.12701,1.12726,1.1268,1.12704,20800000.0
2007-01-31 12:33:00,1.12711,1.12711,1.12667,1.12687,22800000.0
2007-01-31 12:34:00,1.12714,1.12726,1.12686,1.12725,13200000.0
2007-01-31 12:35:00,1.12696,1.12735,1.12696,1.12721,28800000.0
2007-01-31 12:36:00,1.12739,1.12746,1.12725,1.1274,15800000.0
2007-01-31 12:37:00,1.12754,1.1276,1.12748,1.12748,18800000.0
2007-01-31 12:38:00,1.1273,1.1275,1.12718,1.12748,17400000.0
2007-01-31 12:39:00,1.12778,1.12803,1.12765,1.12792,19600000.0
2007-01-31 12:40:00,1.12776,1.12798,1.12758,1.12758,17000000.0
2007-01-31 12:41:00,1.12756,1.12783,1.12751,1.12751,23200000.0
2007-01-31 12:42:00,1.12751,1.12753,1.12688,1.12688,12400000.0
2007-01-31 12:43:00,1.12729,1.12729,1.12672,1.12713,8200000.0
2007-01-31 12:44:00,1.12686,1.12686,1.12641,1.12641,12600000.0
2007-01-31 12:45:00,1.12616,1.12648,1.12616,1.12642,12000000.0
2007-01-31 12:47:00,1.12581,1.12637,1.12581,1.12637,9000000.0
2007-01-31 12:48:00,1.1265,1.1265,1.12607,1.12607,19400000.0
2007-01-31 12:49:00,1.12599,1.12616,1.12534,1.12558,17600000.0
2007-01-31 12:50:00,1.12574,1.12601,1.12572,1.12601,11800000.0
2007-01-31 12:51:00,1.12575,1.12581,1.12533,1.12565,20200000.0
2007-01-31 12:52:00,1.12639,1.12639,1.12566,1.12613,14400000.0
2007-01-31 12:53:00,1.12632,1.12655,1.12627,1.12627,13400000.0
2007-01-31 12:54:00,1.12653,1.12653,1.12622,1.12636,8800000.0
2007-01-31 12:55:00,1.12662,1.12689,1.12612,1.12623,21400000.0
2007-01-31 12:56:00,1.12637,1.12637,1.12599,1.12627,7200000.0
2007-01-31 12:57:00,1.12636,1.12641,1.12605,1.12641,15600000.0
2007-01-31 12:58:00,1.12632,1.1264,1.12585,1.12627,14800000.0
2007-01-31 13:00:00,1.12632,1.12632,1.12591,1.12591,17600000.0
2007-01-31 13:01:00,1.12621,1.12639,1.1261,1.12622,10800000.0
2007-01-31 13:02:00,1.12616,1.12638,1.12579,1.12619,15200000.0
2007-01-31 13:03:00,1.12595,1.12633,1.1258,1.12602,22800000.0
2007-01-31 13:04:00,1.12596,1.12596,1.12521,1.12526,15200000.0
2007-01-31 13:05:00,1.12543,1.12543,1.12518,1.12518,2600000.0
2007-01-31 13:06:00,1.125,1.12539,1.12484,1.12539,11400000.0
2007-01-31 13:07:00,1.12539,1.12585,1.12526,1.12526,27400000.0
2007-01-31 13:08:00,1.12534,1.1254,1.12526,1.1253,18200000.0
2007-01-31 13:09:00,1.12558,1.12558,1.12513,1.12513,4000000.0
2007-01-31 13:10:00,1.12493,1.12493,1.12437,1.12453,19400000.0
2007-01-31 13:11:00,1.1246,1.12478,1.12442,1.12478,9600000.0
2007-01-31 13:12:00,1.12517,1.12517,1.12446,1.12452,12400000.0
2007-01-31 13:13:00,1.12455,1.12515,1.12455,1.12509,12400000.0
2007-01-31 13:14:00,1.12484,1.12523,1.12484,1.12504,16400000.0
2007-01-31 13:15:00,1.12535,1.12535,1.12501,1.12506,8000000.0
2007-01-31 13:16:00,1.12535,1.12558,1.12518,1.12518,21000000.0
2007-01-31 13:18:00,1.12492,1.12526,1.12473,1.12526,17000000.0
2007-01-31 13:19:00,1.12539,1.12563,1.12511,1.12563,8800000.0
2007-01-31 13:20:00,1.12527,1.12527,1.12481,1.12525,30600000.0
2007-01-31 13:21:00,1.12527,1.12552,1.12497,1.12552,29000000.0
2007-01-31 13:22:00,1.12527,1.12585,1.12522,1.12522,17400000.0
2007-01-31 13:23:00,1.12508,1.12518,1.12484,1.12484,8200000.0
2007-01-31 13:24:00,1.12491,1.12573,1.12491,1.12573,7600000.0
2007-01-31 13:25:00,1.12626,1.12645,1.12619,1.12645,6600000.0
2007-01-31 13:26:00,1.12656,1.12656,1.12629,1.12642,15000000.0
2007-01-31 13:27:00,1.12691,1.12691,1.12624,1.12658,15600000.0
2007-01-31 13:28:00,1.12687,1.12704,1.12654,1.1267,22600000.0
2007-01-31 13:29:00,1.12656,1.12704,1.12642,1.12676,8600000.0
2007-01-31 13:30:00,1.12659,1.12673,1.12651,1.12657,29200000.0
2007-01-31 13:33:00,1.12717,1.12753,1.12683,1.12708,12800000.0
2007-01-31 13:34:00,1.12695,1.12727,1.12688,1.1271,32600000.0
2007-01-31 13:35:00,1.12691,1.12709,1.12688,1.12688,12400000.0
2007-01-31 13:36:00,1.12689,1.12711,1.12689,1.12711,19200000.0
2007-01-31 13:37:00,1.12714,1.12756,1.12711,1.12756,7400000.0
2007-01-31 13:38:00,1.12747,1.12766,1.12731,1.12735,15000000.0
2007-01-31 13:39:00,1.12743,1.12779,1.12728,1.12764,24400000.0
2007-01-31 13:40:00,1.12764,1.12766,1.12746,1.12761,14400000.0
2007-01-31 13:41:00,1.12762,1.12762,1.12745,1.12756,27600000.0
2007-01-31 13:42:00,1.12778,1.12778,1.12749,1.12749,16400000.0
2007-01-31 13:43:00,1.12742,1.12837,1.12742,1.12812,10600000.0
2007-01-31 13:44:00,1.12851,1.12877,1.12849,1.12859,20200000.0
2007-01-31 13:45:00,1.12875,1.12985,1.12875,1.12929,23600000.0
2007-01-31 13:46:00,1.12933,1.1298,1.12933,1.12973,7400000.0
2007-01-31 13:47:00,1.12976,1.12976,1.12931,1.1295,7600000.0
2007-01-31 13:48:00,1.12961,1.13023,1.12954,1.12954,17200000.0
2007-01-31 13:49:00,1.12964,1.13043,1.12959,1.12959,18000000.0
2007-01-31 13:50:00,1.12954,1.13002,1.12953,1.12972,28800000.0
2007-01-31 13:51:00,1.12963,1.13015,1.12963,1.13015,25600000.0
2007-01-31 13:52:00,1.12995,1.12999,1.12981,1.12981,7400000.0
2007-01-31 13:53:00,1.12967,1.12997,1.12967,1.12974,7400000.0
2007-01-31 13:54:00,1.12993,1.12993,1.1299,1.1299,4000000.0
2007-01-31 13:55:00,1.13038,1.13038,1.12969,1.1302,16800000.0
2007-01-31 13:56:00,1.13007,1.13057,1.13007,1.13015,10600000.0
2007-01-31 13:57:00,1.13017,1.13021,1.12992,1.12992,9800000.0
2007-01-31 13:58:00,1.13026,1.13038,1.12999,1.12999,13400000.0
2007-01-31 13:59:00,1.13005,1.13037,1.12984,1.13005,20600000.0
2007-01-31 14:00:00,1.13015,1.13061,1.13001,1.13011,16800000.0
2007-01-31 14:01:00,1.13049,1.13053,1.13024,1.13053,10400000.0
2007-01-31 14:02:00,1.1311,1.13111,1.1309,1.13102,11200000.0
2007-01-31 14:03:00,1.13103,1.13119,1.13075,1.13103,31800000.0
2007-01-31 14:04:00,1.13077,1.13098,1.1306,1.13074,13800000.0
2007-01-31 14:05:00,1.13107,1.13107,1.13045,1.13057,7800000.0
2007-01-31 14:06:00,1.13081,1.13081,1.13031,1.13031,13200000.0
2007-01-31 14:07:00,1.13052,1.13055,1.13039,1.13042,8800000.0
2007-01-31 14:08:00,1.13016,1.13036,1.12972,1.12998,27200000.0
2007-01-31 14:09:00,1.12993,1.13009,1.12961,1.12961,10000000.0
2007-01-31 14:10:00,1.12978,1.13011,1.12969,1.13011,14400000.0
2007-01-31 14:11:00,1.12982,1.13012,1.12981,1.1299,14800000.0
2007-01-31 14:12:00,1.12951,1.12951,1.1288,1.1288,16000000.0
2007-01-31 14:13:00,1.12865,1.12906,1.12864,1.12906,24400000.0
2007-01-31 14:14:00,1.12887,1.1293,1.12873,1.1293,9400000.0
2007-01-31 14:15:00,1.12928,1.12956,1.129,1.129,7600000.0
2007-01-31 14:16:00,1.12923,1.12923,1.12869,1.12891,14400000.0
2007-01-31 14:17:00,1.12868,1.12883,1.12856,1.12868,13200000.0
2007-01-31 14:18:00,1.12866,1.12874,1.12866,1.12874,4000000.0
2007-01-31 14:19:00,1.12866,1.12899,1.12863,1.12872,22200000.0
2007-01-31 14:20:00,1.12812,1.12835,1.12777,1.128,17000000.0
2007-01-31 14:21:00,1.12774,1.12796,1.12758,1.12796,12600000.0
2007-01-31 14:24:00,1.12808,1.12834,1.12788,1.12834,25000000.0
2007-01-31 14:25:00,1.12829,1.12842,1.12796,1.12816,9000000.0
2007-01-31 14:26:00,1.12827,1.12835,1.1279,1.1279,10400000.0
2007-01-31 14:27:00,1.12822,1.12822,1.12817,1.12817,2000000.0
2007-01-31 14:28:00,1.12849,1.12879,1.12849,1.12859,5800000.0
2007-01-31 14:29:00,1.12858,1.12889,1.12858,1.12889,5000000.0
2007-01-31 14:31:00,1.12863,1.12863,1.12857,1.12857,6800000.0
2007-01-31 14:32:00,1.1289,1.12891,1.12854,1.12884,12000000.0
2007-01-31 14:33:00,1.1285,1.12879,1.1282,1.1282,15400000.0
2007-01-31 14:34:00,1.12826,1.12833,1.12793,1.12793,12400000.0
2007-01-31 14:35:00,1.12804,1.1283,1.12804,1.1283,11200000.0
2007-01-31 14:36:00,1.12809,1.12848,1.12799,1.12799,12800000.0
2007-01-31 14:37:00,1.12836,1.12849,1.12808,1.12824,13000000.0
2007-01-31 14:38:00,1.12841,1.12845,1.12818,1.12818,15400000.0
2007-01-31 14:39:00,1.1281,1.12822,1.12785,1.12811,39000000.0
2007-01-31 14:40:00,1.12834,1.1285,1.1282,1.12835,10000000.0
2007-01-31 14:41:00,1.12836,1.1285,1.12803,1.1285,8400000.0
2007-01-31 14:42:00,1.12885,1.12899,1.12873,1.12875,11000000.0
2007-01-31 14:43:00,1.12897,1.12899,1.12875,1.12899,16400000.0
2007-01-31 14:44:00,1.1288,1.1293,1.12878,1.12878,11400000.0
2007-01-31 14:45:00,1.12878,1.12901,1.12858,1.12901,17400000.0
2007-01-31 14:46:00,1.12931,1.12931,1.12901,1.12901,3400000.0
2007-01-31 14:47:00,1.12905,1.1291,1.12874,1.1291,16400000.0
2007-01-31 14:48:00,1.12898,1.12953,1.12887,1.12933,10400000.0
2007-01-31 14:49:00,1.12925,1.12976,1.12896,1.1295,11400000.0
2007-01-31 14:50:00,1.12944,1.12968,1.1294,1.12968,26600000.0
2007-01-31 14:51:00,1.12923,1.12953,1.12923,1.12935,19400000.0
2007-01-31 14:52:00,1.12974,1.12976,1.12922,1.12976,20200000.0
2007-01-31 14:53:00,1.12943,1.12975,1.12921,1.12921,13400000.0
2007-01-31 14:54:00,1.12957,1.12962,1.12909,1.12935,27800000.0
2007-01-31 14:55:00,1.12958,1.12979,1.12919,1.12954,12000000.0
2007-01-31 14:56:00,1.12949,1.12949,1.12908,1.12908,24600000.0
2007-01-31 14:57:00,1.12931,1.12968,1.12897,1.12968,10800000.0
2007-01-31 14:58:00,1.12949,1.12981,1.12925,1.12959,8800000.0
2007-01-31 14:59:00,1.1293,1.12964,1.12896,1.12924,23800000.0
2007-01-31 15:00:00,1.12931,1.12933,1.12899,1.12911,27800000.0
2007-01-31 15:01:00,1.12947,1.12978,1.12923,1.12974,10800000.0
2007-01-31 15:02:00,1.12938,1.12968,1.1293,1.1293,12800000.0
2007-01-31 15:03:00,1.1293,1.12965,1.1293,1.12956,6200000.0
2007-01-31 15:04:00,1.12955,1.12958,1.12918,1.1292,18200000.0
2007-01-31 15:05:00,1.12975,1.12979,1.12942,1.1296,12200000.0
2007-01-31 15:06:00,1.12959,1.1297,1.12928,1.12934,23800000.0
2007-01-31 15:07:00,1.12966,1.12982,1.12932,1.12932,21200000.0
2007-01-31 15:08:00,1.1295,1.1295,1.12944,1.1295,4200000.0
2007-01-31 15:10:00,1.12936,1.12936,1.12911,1.12911,13000000.0
2007-01-31 15:11:00,1.12906,1.1296,1.12906,1.12907,11800000.0
2007-01-31 15:12:00,1.12894,1.12918,1.12894,1.12906,26800000.0
2007-01-31 15:13:00,1.12964,1.12964,1.12873,1.12873,13400000.0
2007-01-31 15:14:00,1.12948,1.12948,1.12902,1.12902,16000000.0
2007-01-31 15:15:00,1.12878,1.12911,1.12867,1.12911,12600000.0
2007-01-31 15:16:00,1.12907,1.12916,1.12848,1.12852,11800000.0
2007-01-31 15:17:00,1.12882,1.12928,1.12842,1.12879,10600000.0
2007-01-31 15:18:00,1.12909,1.12934,1.12889,1.12913,10000000.0
2007-01-31 15:19:00,1.12924,1.12973,1.12902,1.12902,7400000.0
2007-01-31 15:20:00,1.12891,1.12929,1.1287,1.12915,11000000.0
2007-01-31 15:21:00,1.1287,1.12914,1.1287,1.12911,17600000.0
2007-01-31 15:22:00,1.12895,1.12965,1.12877,1.12877,14000000.0
2007-01-31 15:23:00,1.12829,1.12903,1.12819,1.12903,8600000.0
2007-01-31 15:24:00,1.129,1.12906,1.12884,1.1289,12800000.0
2007-01-31 15:25:00,1.12878,1.12902,1.12878,1.12902,13600000.0
2007-01-31 15:26:00,1.12913,1.12913,1.12867,1.1287,19600000.0
2007-01-31 15:27:00,1.12877,1.12941,1.12851,1.12925,17400000.0
2007-01-31 15:28:00,1.12917,1.12929,1.12871,1.12871,15400000.0
2007-01-31 15:29:00,1.12832,1.12855,1.12829,1.12855,6800000.0
2007-01-31 15:30:00,1.12849,1.12873,1.12843,1.12854,13200000.0
2007-01-31 15:31:00,1.12808,1.12808,1.12773,1.12803,9200000.0
2007-01-31 15:32:00,1.12772,1.12833,1.12764,1.12787,23200000.0
2007-01-31 15:33:00,1.12824,1.12868,1.12824,1.12867,9200000.0
2007-01-31 15:34:00,1.12841,1.12877,1.12833,1.12853,16600000.0
2007-01-31 15:35:00,1.12864,1.12864,1.12781,1.12781,16800000.0
2007-01-31 15:36:00,1.12827,1.12861,1.12827,1.12845,6800000.0
2007-01-31 15:37:00,1.12821,1.12877,1.12821,1.12842,16000000.0
2007-01-31 15:38:00,1.12865,1.12905,1.12854,1.12883,29200000.0
2007-01-31 15:39:00,1.12876,1.12876,1.12839,1.12866,11000000.0
2007-01-31 15:40:00,1.1286,1.12865,1.12846,1.12846,9400000.0
2007-01-31 15:41:00,1.1285,1.12876,1.12841,1.12858,12000000.0
2007-01-31 15:42:00,1.12803,1.12865,1.12803,1.1286,14600000.0
2007-01-31 15:43:00,1.12834,1.12861,1.12829,1.12829,19600000.0
2007-01-31 15:44:00,1.12905,1.12905,1.1287,1.1287,6000000.0
2007-01-31 15:45:00,1.12844,1.12863,1.12825,1.12825,18800000.0
2007-01-31 15:46:00,1.12851,1.12851,1.12805,1.12807,16400000.0
2007-01-31 15:47:00,1.12812,1.12839,1.12812,1.1282,8200000.0
2007-01-31 15:48:00,1.12802,1.12803,1.12802,1.12803,11200000.0
2007-01-31 15:49:00,1.12813,1.12818,1.12762,1.12805,21400000.0
2007-01-31 15:50:00,1.12808,1.1283,1.12794,1.12794,13000000.0
2007-01-31 15:51:00,1.12835,1.12935,1.12835,1.12935,9200000.0
2007-01-31 15:52:00,1.12874,1.12895,1.12834,1.12866,14400000.0
2007-01-31 15:53:00,1.12808,1.12872,1.12798,1.12836,27600000.0
2007-01-31 15:54:00,1.12833,1.12862,1.12797,1.12797,11200000.0
2007-01-31 15:55:00,1.12798,1.12845,1.12795,1.12845,13000000.0
2007-01-31 15:56:00,1.12861,1.12863,1.1283,1.1283,23600000.0
2007-01-31 15:57:00,1.12842,1.12879,1.12833,1.12879,21200000.0
2007-01-31 15:58:00,1.12882,1.12882,1.12817,1.12818,15200000.0
2007-01-31 15:59:00,1.12806,1.12853,1.12806,1.12853,13800000.0
2007-01-31 16:00:00,1.12861,1.12862,1.12819,1.12862,11800000.0
2007-01-31 16:01:00,1.1284,1.12861,1.12837,1.12838,24000000.0
2007-01-31 16:02:00,1.12826,1.12841,1.12814,1.12841,5200000.0
2007-01-31 16:03:00,1.12861,1.12873,1.12825,1.12838,10200000.0
2007-01-31 16:04:00,1.12826,1.12895,1.12825,1.12841,18800000.0
2007-01-31 16:05:00,1.12809,1.12837,1.12809,1.12826,5800000.0
2007-01-31 16:06:00,1.12818,1.12834,1.12809,1.12818,8200000.0
2007-01-31 16:07:00,1.12804,1.12804,1.12779,1.12784,10200000.0
2007-01-31 16:08:00,1.12831,1.12881,1.12831,1.12837,16400000.0
2007-01-31 16:09:00,1.12844,1.12916,1.1284,1.12916,19600000.0
2007-01-31 16:10:00,1.12914,1.12968,1.1289,1.12921,19000000.0
2007-01-31 16:11:00,1.12903,1.12926,1.12895,1.12895,13000000.0
2007-01-31 16:12:00,1.12931,1.12956,1.12913,1.12952,6800000.0
2007-01-31 16:13:00,1.12955,1.1296,1.1295,1.1295,5600000.0
2007-01-31 16:14:00,1.12954,1.12998,1.12954,1.12983,11200000.0
2007-01-31 16:15:00,1.12958,1.12992,1.12945,1.12945,14600000.0
2007-01-31 16:16:00,1.12948,1.12994,1.12948,1.12953,18800000.0
2007-01-31 16:17:00,1.12994,1.12994,1.12954,1.12988,10000000.0
2007-01-31 16:18:00,1.12967,1.12988,1.12954,1.12986,24600000.0
2007-01-31 16:19:00,1.1297,1.1297,1.12928,1.12929,9400000.0
2007-01-31 16:20:00,1.12936,1.12993,1.12936,1.12983,13600000.0
2007-01-31 16:21:00,1.12959,1.12974,1.12944,1.12974,19600000.0
2007-01-31 16:22:00,1.13011,1.13011,1.1294,1.1296,17200000.0
2007-01-31 16:23:00,1.1294,1.12979,1.1294,1.12944,8400000.0
2007-01-31 16:24:00,1.12959,1.12959,1.12928,1.12928,13400000.0
2007-01-31 16:25:00,1.12908,1.12908,1.12863,1.12872,19400000.0
2007-01-31 16:26:00,1.12855,1.12885,1.12847,1.12851,15800000.0
2007-01-31 16:27:00,1.12871,1.12879,1.12857,1.12863,13600000.0
2007-01-31 16:28:00,1.1289,1.1289,1.12856,1.12856,14800000.0
2007-01-31 16:29:00,1.12811,1.12842,1.12787,1.128,14000000.0
2007-01-31 16:30:00,1.12782,1.12839,1.1278,1.12836,21000000.0
2007-01-31 16:31:00,1.1283,1.12873,1.1283,1.12864,25800000.0
2007-01-31 16:32:00,1.12865,1.12927,1.12865,1.12927,7800000.0
2007-01-31 16:33:00,1.12914,1.12934,1.12887,1.12902,17800000.0
2007-01-31 16:34:00,1.12909,1.12928,1.12858,1.12928,23800000.0
2007-01-31 16:35:00,1.12892,1.12912,1.12878,1.12878,16600000.0
2007-01-31 16:36:00,1.12867,1.12914,1.12832,1.12907,19600000.0
2007-01-31 16:37:00,1.12843,1.12857,1.12796,1.128,13000000.0
2007-01-31 16:38:00,1.12844,1.12876,1.12815,1.12825,13000000.0
2007-01-31 16:39:00,1.12861,1.12887,1.12821,1.12868,23400000.0
2007-01-31 16:40:00,1.12843,1.12876,1.12781,1.12876,12200000.0
2007-01-31 16:41:00,1.12846,1.12846,1.12812,1.12812,16000000.0
2007-01-31 16:42:00,1.12795,1.12828,1.12774,1.12806,12800000.0
2007-01-31 16:43:00,1.12792,1.12797,1.12783,1.12796,8000000.0
2007-01-31 16:44:00,1.1278,1.12818,1.1275,1.12801,12400000.0
2007-01-31 16:45:00,1.12754,1.12794,1.12746,1.12794,20800000.0
2007-01-31 16:46:00,1.12778,1.12836,1.12778,1.12791,14400000.0
2007-01-31 16:47:00,1.12773,1.12797,1.12768,1.12779,37000000.0
2007-01-31 16:48:00,1.12803,1.12839,1.12793,1.1281,14800000.0
2007-01-31 16:49:00,1.12807,1.12822,1.12796,1.12818,18400000.0
2007-01-31 16:50:00,1.12813,1.12899,1.12809,1.12899,21000000.0
2007-01-31 16:51:00,1.12859,1.12888,1.12848,1.12888,8400000.0
2007-01-31 16:52:00,1.12934,1.12937,1.12912,1.12937,14800000.0
2007-01-31 16:53:00,1.12932,1.12932,1.12878,1.12884,11600000.0
2007-01-31 16:54:00,1.12892,1.129,1.12872,1.12876,10400000.0
2007-01-31 16:55:00,1.12857,1.12857,1.12817,1.12821,9000000.0
2007-01-31 16:56:00,1.12842,1.12846,1.12788,1.1283,24400000.0
2007-01-31 16:57:00,1.12828,1.12854,1.12793,1.12821,13400000.0
2007-01-31 16:58:00,1.12869,1.12886,1.12801,1.12826,17800000.0
2007-01-31 16:59:00,1.12769,1.12807,1.12753,1.12753,19800000.0
2007-01-31 17:00:00,1.1277,1.12788,1.12764,1.12774,11800000.0
2007-01-31 17:01:00,1.12766,1.12813,1.12752,1.12809,9600000.0
2007-01-31 17:02:00,1.12825,1.12863,1.12821,1.12848,25400000.0
2007-01-31 17:03:00,1.12857,1.1291,1.12816,1.1291,26800000.0
2007-01-31 17:04:00,1.12865,1.12882,1.12842,1.12842,17200000.0
2007-01-31 17:05:00,1.12865,1.12881,1.12847,1.12871,10000000.0
2007-01-31 17:06:00,1.12896,1.12928,1.12867,1.12927,10000000.0
2007-01-31 17:07:00,1.12902,1.12925,1.12857,1.12925,11600000.0
2007-01-31 17:08:00,1.12894,1.12897,1.12862,1.12862,23800000.0
2007-01-31 17:09:00,1.12846,1.1286,1.12838,1.12844,12600000.0
2007-01-31 17:10:00,1.12823,1.12843,1.12812,1.12812,8400000.0
2007-01-31 17:11:00,1.1281,1.12847,1.1281,1.12815,14800000.0
2007-01-31 17:12:00,1.12856,1.12856,1.12774,1.12774,8400000.0
2007-01-31 17:13:00,1.12816,1.12846,1.12809,1.12809,27400000.0
2007-01-31 17:14:00,1.12792,1.12823,1.12788,1.12813,12400000.0
2007-01-31 17:15:00,1.12771,1.12812,1.12754,1.12761,18400000.0
2007-01-31 17:16:00,1.12749,1.12787,1.12729,1.12745,16600000.0
2007-01-31 17:17:00,1.12754,1.12801,1.12738,1.12767,19600000.0
2007-01-31 17:18:00,1.12735,1.12777,1.12712,1.12712,15200000.0
2007-01-31 17:19:00,1.12709,1.12709,1.12671,1.12699,7400000.0
2007-01-31 17:20:00,1.12665,1.12767,1.12665,1.12751,11600000.0
2007-01-31 17:21:00,1.12772,1.12772,1.12749,1.12749,3200000.0
2007-01-31 17:22:00,1.12795,1.12818,1.12731,1.12731,7600000.0
2007-01-31 17:23:00,1.12731,1.12746,1.12698,1.12737,11400000.0
2007-01-31 17:24:00,1.12782,1.12832,1.12782,1.12832,14600000.0
2007-01-31 17:25:00,1.12796,1.12796,1.12766,1.12766,10000000.0
2007-01-31 17:26:00,1.12754,1.12795,1.12754,1.1277,14600000.0
2007-01-31 17:27:00,1.12747,1.12829,1.12747,1.12811,12600000.0
2007-01-31 17:28:00,1.12814,1.12862,1.12753,1.12786,5600000.0
2007-01-31 17:29:00,1.12781,1.12781,1.12699,1.12699,20000000.0
2007-01-31 17:30:00,1.12736,1.12793,1.12724,1.12724,21600000.0
2007-01-31 17:31:00,1.12784,1.12784,1.1275,1.1275,13200000.0
2007-01-31 17:32:00,1.12718,1.12735,1.12709,1.12724,18600000.0
2007-01-31 17:33:00,1.12785,1.12819,1.12785,1.12819,15800000.0
2007-01-31 17:34:00,1.12765,1.12795,1.12755,1.12755,13400000.0
2007-01-31 17:35:00,1.12778,1.12833,1.12778,1.12833,15600000.0
2007-01-31 17:36:00,1.12812,1.12812,1.12792,1.12804,17800000.0
2007-01-31 17:37:00,1.12807,1.1284,1.12795,1.12814,10800000.0
2007-01-31 17:38:00,1.12833,1.12856,1.12816,1.12856,5200000.0
2007-01-31 17:39:00,1.12854,1.12878,1.12798,1.12813,20000000.0
2007-01-31 17:40:00,1.12788,1.12788,1.12758,1.12787,9600000.0
2007-01-31 17:41:00,1.12741,1.12805,1.12717,1.12717,16800000.0
2007-01-31 17:42:00,1.12745,1.12745,1.12662,1.12662,9800000.0
2007-01-31 17:43:00,1.1269,1.127,1.1265,1.12674,8200000.0
2007-01-31 17:44:00,1.127,1.12722,1.12683,1.12722,15800000.0
2007-01-31 17:45:00,1.12745,1.12745,1.12675,1.12675,8600000.0
2007-01-31 17:46:00,1.12651,1.12708,1.12651,1.12698,13800000.0
2007-01-31 17:47:00,1.12707,1.12743,1.12699,1.12742,27400000.0
2007-01-31 17:48:00,1.12718,1.12785,1.12718,1.12785,19600000.0
2007-01-31 17:49:00,1.12775,1.12796,1.12727,1.12746,10400000.0
2007-01-31 17:50:00,1.12696,1.12696,1.12665,1.12683,8800000.0
2007-01-31 17:51:00,1.12711,1.12711,1.1267,1.12685,9000000.0
2007-01-31 17:52:00,1.12684,1.12715,1.12668,1.1269,19200000.0
2007-01-31 17:53:00,1.12686,1.12703,1.12686,1.12703,7800000.0
2007-01-31 17:54:00,1.12652,1.12682,1.12652,1.12682,14200000.0
2007-01-31 17:55:00,1.12689,1.12706,1.12685,1.12705,27600000.0
2007-01-31 17:56:00,1.12745,1.12745,1.12655,1.12687,18600000.0
2007-01-31 17:57:00,1.12668,1.12709,1.12663,1.1267,22600000.0
2007-01-31 17:58:00,1.12634,1.12672,1.12621,1.12621,18400000.0
2007-01-31 17:59:00,1.12659,1.1266,1.12602,1.12641,28200000.0
2007-01-31 18:00:00,1.12608,1.12635,1.12582,1.12628,18800000.0
2007-01-31 18:01:00,1.1261,1.12649,1.12594,1.12649,11400000.0
2007-01-31 18:02:00,1.12636,1.12672,1.12619,1.12619,11600000.0
2007-01-31 18:03:00,1.12651,1.1268,1.12649,1.12651,7600000.0
2007-01-31 18:04:00,1.12674,1.12688,1.12611,1.12618,14600000.0
2007-01-31 18:05:00,1.12664,1.12695,1.12656,1.12656,18600000.0
2007-01-31 18:06:00,1.12651,1.12675,1.12638,1.12675,15600000.0
2007-01-31 18:07:00,1.12686,1.12688,1.12671,1.12688,13200000.0
2007-01-31 18:08:00,1.12697,1.12736,1.12695,1.12714,7800000.0
2007-01-31 18:09:00,1.12726,1.12789,1.12724,1.12734,14800000.0
2007-01-31 18:10:00,1.12701,1.12754,1.127,1.12706,14600000.0
2007-01-31 18:11:00,1.12727,1.12733,1.12698,1.12698,12000000.0
2007-01-31 18:12:00,1.1273,1.12775,1.1273,1.12756,8800000.0
2007-01-31 18:13:00,1.12736,1.12761,1.12714,1.12719,33000000.0
2007-01-31 18:14:00,1.12746,1.12746,1.127,1.12711,11000000.0
2007-01-31 18:15:00,1.12783,1.12839,1.12776,1.12828,11400000.0
2007-01-31 18:16:00,1.12789,1.12801,1.12697,1.12697,15600000.0
2007-01-31 18:17:00,1.12741,1.12785,1.12709,1.12742,23200000.0
2007-01-31 18:18:00,1.12735,1.12755,1.12723,1.1273,11800000.0
2007-01-31 18:19:00,1.12785,1.1279,1.12744,1.12756,10800000.0
2007-01-31 18:20:00,1.12743,1.12793,1.12743,1.12769,9400000.0
2007-01-31 18:21:00,1.12765,1.12815,1.12746,1.12815,11600000.0
2007-01-31 18:22:00,1.12767,1.12775,1.12749,1.12775,11400000.0
2007-01-31 18:23:00,1.12766,1.12784,1.12745,1.12745,14000000.0
2007-01-31 18:24:00,1.1283,1.1283,1.12793,1.12793,13000000.0
2007-01-31 18:25:00,1.12788,1.12841,1.12753,1.12841,13400000.0
2007-01-31 18:26:00,1.12799,1.12816,1.12799,1.12816,7400000.0
2007-01-31 18:27:00,1.12823,1.12823,1.12802,1.12813,6000000.0
2007-01-31 18:28:00,1.12812,1.12869,1.12812,1.12849,19800000.0
2007-01-31 18:29:00,1.12808,1.12856,1.12808,1.12813,12200000.0
2007-01-31 18:30:00,1.12835,1.12835,1.12784,1.12814,16200000.0
2007-01-31 18:31:00,1.12831,1.12831,1.12794,1.12798,10400000.0
2007-01-31 18:32:00,1.12821,1.12823,1.12812,1.12817,5200000.0
2007-01-31 18:33:00,1.12813,1.12813,1.12769,1.12769,13200000.0
2007-01-31 18:34:00,1.12785,1.12794,1.12774,1.12774,17600000.0
2007-01-31 18:35:00,1.12765,1.12838,1.12765,1.12815,10000000.0
2007-01-31 18:36:00,1.12803,1.12829,1.12798,1.12798,9800000.0
2007-01-31 18:37:00,1.12783,1.12803,1.12783,1.12803,17000000.0
2007-01-31 18:38:00,1.12818,1.12844,1.12802,1.12844,24800000.0
2007-01-31 18:39:00,1.12807,1.12809,1.12778,1.12809,14200000.0
2007-01-31 18:40:00,1.12769,1.12825,1.12769,1.12792,10000000.0
2007-01-31 18:41:00,1.12767,1.12834,1.12767,1.12785,12400000.0
2007-01-31 18:42:00,1.12769,1.1281,1.12769,1.12803,8000000.0
2007-01-31 18:43:00,1.12802,1.12823,1.12773,1.12773,13400000.0
2007-01-31 18:44:00,1.12805,1.12805,1.12799,1.12803,15600000.0
2007-01-31 18:45:00,1.12801,1.12801,1.12733,1.12733,27400000.0
2007-01-31 18:46:00,1.12861,1.12864,1.12811,1.12844,22400000.0
2007-01-31 18:47:00,1.12819,1.12836,1.12817,1.12825,13600000.0
2007-01-31 18:48:00,1.12815,1.12815,1.12773,1.12791,20600000.0
2007-01-31 18:49:00,1.12828,1.12868,1.12828,1.12868,8600000.0
2007-01-31 18:50:00,1.12941,1.12941,1.12872,1.12912,9800000.0
2007-01-31 18:51:00,1.1292,1.12921,1.12868,1.12868,9200000.0
2007-01-31 18:52:00,1.12799,1.12814,1.12796,1.12814,13800000.0
2007-01-31 18:53:00,1.12847,1.12847,1.12798,1.12824,12800000.0
2007-01-31 18:54:00,1.12805,1.12805,1.12715,1.12744,8000000.0
2007-01-31 18:55:00,1.12756,1.12773,1.12701,1.12718,18400000.0
2007-01-31 18:56:00,1.12764,1.12764,1.12721,1.12731,25000000.0
2007-01-31 18:57:00,1.12719,1.12822,1.12692,1.12822,14600000.0
2007-01-31 18:58:00,1.12798,1.12817,1.12798,1.12817,3600000.0
2007-01-31 18:59:00,1.12867,1.12867,1.12828,1.12829,12200000.0
2007-01-31 19:00:00,1.12775,1.12805,1.12775,1.12805,13800000.0
2007-01-31 19:01:00,1.12837,1.12845,1.12809,1.12814,10600000.0
2007-01-31 19:02:00,1.12826,1.12886,1.12826,1.12886,17600000.0
2007-01-31 19:03:00,1.12861,1.12861,1.12821,1.12821,7400000.0
2007-01-31 19:04:00,1.12872,1.12928,1.12846,1.12847,11200000.0
2007-01-31 19:05:00,1.12814,1.12833,1.12812,1.12819,15400000.0
2007-01-31 19:06:00,1.12867,1.12931,1.12841,1.12873,11800000.0
2007-01-31 19:07:00,1.12807,1.12883,1.12807,1.12863,26000000.0
2007-01-31 19:08:00,1.12851,1.12857,1.12835,1.12851,13000000.0
2007-01-31 19:09:00,1.12829,1.12854,1.12829,1.12854,8000000.0
2007-01-31 19:10:00,1.12825,1.12886,1.12825,1.12886,5800000.0
2007-01-31 19:11:00,1.12887,1.12914,1.12887,1.12899,12600000.0
2007-01-31 19:12:00,1.1291,1.1291,1.1285,1.12855,4800000.0
2007-01-31 19:13:00,1.12816,1.12908,1.12816,1.12884,12400000.0
2007-01-31 19:14:00,1.12879,1.12879,1.1285,1.12863,18400000.0
2007-01-31 19:16:00,1.12876,1.12879,1.12818,1.12846,26600000.0
2007-01-31 19:17:00,1.12818,1.12865,1.12818,1.12847,23600000.0
2007-01-31 19:19:00,1.12845,1.12855,1.12833,1.12835,14600000.0
2007-01-31 19:20:00,1.12798,1.12823,1.12784,1.12817,12400000.0
2007-01-31 19:21:00,1.12807,1.12847,1.12807,1.12821,15600000.0
2007-01-31 19:22:00,1.12827,1.12856,1.12811,1.12841,17800000.0
2007-01-31 19:23:00,1.12799,1.12799,1.12787,1.1279,15400000.0
2007-01-31 19:24:00,1.12779,1.12779,1.12729,1.12733,8800000.0
2007-01-31 19:25:00,1.12701,1.12753,1.12701,1.12753,20000000.0
2007-01-31 19:26:00,1.12751,1.12777,1.12741,1.12777,16000000.0
2007-01-31 19:27:00,1.1275,1.12775,1.12741,1.12749,14200000.0
2007-01-31 19:28:00,1.12732,1.12792,1.12708,1.1274,17400000.0
2007-01-31 19:29:00,1.12761,1.12776,1.12727,1.12776,12800000.0
2007-01-31 19:30:00,1.12773,1.1278,1.12764,1.12776,7400000.0
2007-01-31 19:31:00,1.12768,1.12783,1.12723,1.12723,18400000.0
2007-01-31 19:32:00,1.12763,1.12763,1.12704,1.12704,32600000.0
2007-01-31 19:33:00,1.12732,1.12732,1.12678,1.12678,12800000.0
2007-01-31 19:35:00,1.1271,1.1275,1.12694,1.12697,28200000.0
2007-01-31 19:36:00,1.12682,1.12706,1.12677,1.12698,9600000.0
2007-01-31 19:37:00,1.12709,1.12709,1.12666,1.12677,13800000.0
2007-01-31 19:38:00,1.12685,1.12737,1.12685,1.12716,13800000.0
2007-01-31 19:41:00,1.12722,1.12781,1.12722,1.12757,19400000.0
2007-01-31 19:42:00,1.12744,1.1279,1.12744,1.12751,15000000.0
2007-01-31 19:43:00,1.12748,1.12761,1.12744,1.12751,13400000.0
2007-01-31 19:44:00,1.12719,1.12777,1.12719,1.12745,16600000.0
2007-01-31 19:45:00,1.12745,1.12774,1.12738,1.12739,17200000.0
2007-01-31 19:48:00,1.12736,1.12771,1.12732,1.12771,13800000.0
2007-01-31 19:49:00,1.12726,1.12743,1.12672,1.12701,15800000.0
2007-01-31 19:50:00,1.12702,1.12702,1.12673,1.12689,10800000.0
2007-01-31 19:51:00,1.12658,1.12674,1.12656,1.12656,10400000.0
2007-01-31 19:52:00,1.12664,1.12716,1.12664,1.12678,8000000.0
2007-01-31 19:53:00,1.12653,1.12705,1.12653,1.12675,11400000.0
2007-01-31 19:54:00,1.12695,1.12695,1.12675,1.1269,6800000.0
2007-01-31 19:55:00,1.12694,1.12694,1.12647,1.12681,16400000.0
2007-01-31 19:56:00,1.12664,1.12711,1.12651,1.12672,11800000.0
2007-01-31 19:57:00,1.12636,1.12686,1.12636,1.12671,17600000.0
2007-01-31 19:58:00,1.12666,1.12667,1.1265,1.1265,6800000.0
2007-01-31 19:59:00,1.12655,1.12671,1.12641,1.1266,10000000.0
2007-01-31 20:00:00,1.12687,1.12691,1.12637,1.12691,11400000.0
2007-01-31 20:01:00,1.12737,1.12737,1.12706,1.12706,2600000.0
2007-01-31 20:02:00,1.12724,1.12736,1.12695,1.12703,19400000.0
2007-01-31 20:03:00,1.1271,1.12784,1.1271,1.12731,21000000.0
2007-01-31 20:04:00,1.12726,1.12726,1.12684,1.12684,13800000.0
2007-01-31 20:06:00,1.1275,1.12759,1.12736,1.12736,14400000.0
2007-01-31 20:07:00,1.12758,1.12779,1.1274,1.12779,5800000.0
2007-01-31 20:08:00,1.12816,1.12865,1.12812,1.12865,13800000.0
2007-01-31 20:09:00,1.12861,1.12861,1.12787,1.12787,7200000.0
2007-01-31 20:10:00,1.1279,1.12852,1.1279,1.12831,8200000.0
2007-01-31 20:11:00,1.12838,1.1288,1.12813,1.12838,10000000.0
2007-01-31 20:12:00,1.12843,1.12867,1.12841,1.12841,7200000.0
2007-01-31 20:14:00,1.12847,1.1285,1.12847,1.1285,4200000.0
2007-01-31 20:15:00,1.12829,1.12863,1.12827,1.12859,13000000.0
2007-01-31 20:16:00,1.12851,1.12852,1.12827,1.12828,8600000.0
2007-01-31 20:17:00,1.12853,1.12887,1.12842,1.12842,20400000.0
2007-01-31 20:18:00,1.12846,1.12868,1.12837,1.12837,25600000.0
2007-01-31 20:20:00,1.12829,1.12829,1.12792,1.12826,10600000.0
2007-01-31 20:21:00,1.12827,1.12827,1.12799,1.12807,10600000.0
2007-01-31 20:22:00,1.12796,1.12857,1.12796,1.12816,12600000.0
2007-01-31 20:23:00,1.12798,1.12842,1.12798,1.1282,29800000.0
2007-01-31 20:24:00,1.12792,1.12867,1.12792,1.12867,12200000.0
2007-01-31 20:26:00,1.12853,1.12853,1.12804,1.12804,7600000.0
2007-01-31 20:27:00,1.12799,1.12844,1.12789,1.12842,17800000.0
2007-01-31 20:29:00,1.12825,1.1292,1.12825,1.12869,28600000.0
2007-01-31 20:30:00,1.12868,1.12868,1.12812,1.12812,20200000.0
2007-01-31 20:31:00,1.12834,1.12865,1.12832,1.12865,8000000.0
2007-01-31 20:32:00,1.12819,1.12832,1.12819,1.12832,2600000.0
2007-01-31 20:33:00,1.1284,1.1285,1.12817,1.1282,11000000.0
2007-01-31 20:35:00,1.12839,1.12876,1.12829,1.12833,14000000.0
2007-01-31 20:36:00,1.12857,1.12911,1.12857,1.1289,11200000.0
2007-01-31 20:37:00,1.12856,1.12857,1.12856,1.12857,5600000.0
2007-01-31 20:38:00,1.12849,1.12885,1.12849,1.12885,5000000.0
2007-01-31 20:39:00,1.12868,1.12871,1.1283,1.12845,20000000.0
2007-01-31 20:40:00,1.12854,1.12884,1.12825,1.1284,13200000.0
2007-01-31 20:41:00,1.12866,1.12914,1.12862,1.12862,11200000.0
2007-01-31 20:43:00,1.12877,1.12901,1.12877,1.12881,6600000.0
2007-01-31 20:44:00,1.12877,1.12877,1.12861,1.12861,4000000.0
2007-01-31 20:45:00,1.12842,1.1289,1.12819,1.1289,16200000.0
2007-01-31 20:46:00,1.1288,1.12903,1.12845,1.12903,12200000.0
2007-01-31 20:47:00,1.12876,1.12894,1.12866,1.12867,12000000.0
2007-01-31 20:50:00,1.12868,1.12878,1.12839,1.12862,18600000.0
2007-01-31 20:51:00,1.12866,1.129,1.12866,1.12883,5800000.0
2007-01-31 20:52:00,1.12828,1.12869,1.12828,1.12869,23200000.0
2007-01-31 20:53:00,1.12876,1.12888,1.1287,1.1287,20000000.0
2007-01-31 20:54:00,1.12889,1.12892,1.12832,1.12859,15800000.0
2007-01-31 20:55:00,1.1286,1.12899,1.12852,1.12852,6800000.0
2007-01-31 20:56:00,1.12867,1.12905,1.1285,1.1288,29600000.0
2007-01-31 20:57:00,1.1284,1.1284,1.12799,1.12812,15200000.0
2007-01-31 20:58:00,1.12814,1.12868,1.12814,1.1282,12600000.0
2007-01-31 20:59:00,1.1285,1.12874,1.1285,1.12874,2600000.0
2007-01-31 21:00:00,1.12861,1.12886,1.12861,1.12886,8000000.0
2007-01-31 21:01:00,1.12899,1.12899,1.12847,1.12847,6800000.0
2007-01-31 21:02:00,1.12835,1.12884,1.12835,1.12851,8800000.0
2007-01-31 21:03:00,1.12848,1.12861,1.12848,1.12861,3200000.0
2007-01-31 21:05:00,1.12864,1.12908,1.12851,1.12872,5200000.0
2007-01-31 21:06:00,1.12839,1.12839,1.12797,1.12797,13000000.0
2007-01-31 21:07:00,1.12791,1.12808,1.12773,1.12773,18000000.0
2007-01-31 21:08:00,1.1283,1.12835,1.12796,1.12835,12000000.0
2007-01-31 21:09:00,1.1282,1.1282,1.12765,1.12773,10800000.0
2007-01-31 21:10:00,1.12791,1.12791,1.1275,1.12751,12000000.0
2007-01-31 21:11:00,1.12792,1.12792,1.1273,1.12735,13200000.0
2007-01-31 21:12:00,1.12748,1.12776,1.12736,1.12736,17800000.0
2007-01-31 21:13:00,1.1271,1.12761,1.1271,1.12717,14000000.0
2007-01-31 21:14:00,1.12735,1.12759,1.1272,1.1272,16200000.0
2007-01-31 21:15:00,1.1274,1.12804,1.1274,1.12781,6200000.0
2007-01-31 21:16:00,1.12774,1.12774,1.12716,1.12716,4200000.0
2007-01-31 21:17:00,1.12674,1.12765,1.12674,1.12765,21800000.0
2007-01-31 21:18:00,1.12747,1.12747,1.1273,1.1273,15600000.0
2007-01-31 21:19:00,1.12769,1.12862,1.12756,1.12862,24600000.0
2007-01-31 21:20:00,1.12765,1.12765,1.12704,1.12713,15000000.0
2007-01-31 21:21:00,1.12729,1.12814,1.12709,1.12814,11400000.0
2007-01-31 21:22:00,1.12812,1.12854,1.12772,1.12772,12800000.0
2007-01-31 21:23:00,1.12758,1.12778,1.12732,1.12775,9000000.0
2007-01-31 21:24:00,1.12767,1.12767,1.12751,1.12751,3200000.0
2007-01-31 21:25:00,1.12744,1.12794,1.12744,1.12751,10800000.0
2007-01-31 21:26:00,1.12806,1.12806,1.12778,1.12778,6200000.0
2007-01-31 21:27:00,1.12776,1.12817,1.12772,1.12781,10600000.0
2007-01-31 21:28:00,1.1272,1.12748,1.12704,1.12733,14400000.0
2007-01-31 21:29:00,1.12763,1.12774,1.12739,1.12774,7400000.0
2007-01-31 21:30:00,1.12795,1.12842,1.12795,1.12808,16000000.0
2007-01-31 21:31:00,1.12829,1.12849,1.12803,1.12818,17600000.0
2007-01-31 21:32:00,1.12815,1.12869,1.12803,1.12864,7400000.0
2007-01-31 21:33:00,1.12833,1.12842,1.12777,1.12823,25600000.0
2007-01-31 21:34:00,1.12776,1.12819,1.12773,1.12807,18000000.0
2007-01-31 21:35:00,1.12773,1.12773,1.12669,1.12722,7800000.0
2007-01-31 21:36:00,1.12713,1.1274,1.12676,1.12727,12200000.0
2007-01-31 21:37:00,1.12725,1.12783,1.12687,1.12754,5600000.0
2007-01-31 21:38:00,1.12731,1.12787,1.12731,1.12787,10800000.0
2007-01-31 21:39:00,1.12747,1.12776,1.12728,1.12742,12000000.0
2007-01-31 21:40:00,1.12741,1.12746,1.12718,1.12739,12800000.0
2007-01-31 21:41:00,1.12747,1.12747,1.12707,1.1274,15000000.0
2007-01-31 21:42:00,1.12736,1.12746,1.12715,1.12721,13400000.0
2007-01-31 21:43:00,1.12726,1.12759,1.12726,1.12736,14800000.0
2007-01-31 21:44:00,1.12722,1.12725,1.12706,1.12725,6800000.0
2007-01-31 21:45:00,1.12756,1.12756,1.12724,1.12738,7400000.0
2007-01-31 21:46:00,1.1277,1.1277,1.12745,1.12745,9200000.0
2007-01-31 21:47:00,1.12685,1.12719,1.12673,1.12719,20400000.0
2007-01-31 21:48:00,1.12664,1.12702,1.12626,1.12626,7800000.0
2007-01-31 21:49:00,1.1257,1.12636,1.12568,1.12594,13600000.0
2007-01-31 21:50:00,1.12601,1.1263,1.12592,1.12599,17800000.0
2007-01-31 21:51:00,1.12595,1.1264,1.12587,1.12622,7000000.0
2007-01-31 21:52:00,1.12592,1.12627,1.12592,1.12622,11800000.0
2007-01-31 21:53:00,1.12622,1.12624,1.12581,1.12614,14200000.0
2007-01-31 21:54:00,1.12546,1.12546,1.12524,1.12536,7800000.0
2007-01-31 21:55:00,1.12519,1.1255,1.12513,1.1255,10000000.0
2007-01-31 21:56:00,1.12509,1.12557,1.12509,1.12542,11800000.0
2007-01-31 21:57:00,1.12524,1.12527,1.12493,1.12519,19000000.0
2007-01-31 21:58:00,1.12556,1.12563,1.12512,1.12563,21000000.0
2007-01-31 21:59:00,1.12512,1.12536,1.12462,1.12462,16200000.0
2007-01-31 22:00:00,1.1249,1.12538,1.1249,1.12538,12000000.0
2007-01-31 22:01:00,1.12523,1.12623,1.12523,1.12581,12800000.0
2007-01-31 22:02:00,1.12534,1.12585,1.12534,1.12549,8400000.0
2007-01-31 22:03:00,1.12593,1.12635,1.12583,1.12635,22200000.0
2007-01-31 22:04:00,1.12604,1.12604,1.12574,1.12588,16200000.0
2007-01-31 22:05:00,1.1258,1.1261,1.12567,1.126,20000000.0
2007-01-31 22:06:00,1.12595,1.12629,1.12595,1.12617,8000000.0
2007-01-31 22:07:00,1.12592,1.12615,1.1258,1.1258,12600000.0
2007-01-31 22:08:00,1.12629,1.12636,1.12599,1.12599,18000000.0
2007-01-31 22:09:00,1.12601,1.12603,1.12589,1.12591,7400000.0
2007-01-31 22:10:00,1.12629,1.1265,1.12613,1.12635,11800000.0
2007-01-31 22:11:00,1.12623,1.12631,1.12586,1.12586,18400000.0
2007-01-31 22:12:00,1.12621,1.12629,1.12599,1.12629,7400000.0
2007-01-31 22:15:00,1.12611,1.12623,1.12611,1.12623,3200000.0
2007-01-31 22:16:00,1.12614,1.12618,1.12607,1.12618,5800000.0
2007-01-31 22:17:00,1.12656,1.12691,1.12651,1.12666,10200000.0
2007-01-31 22:18:00,1.12626,1.12661,1.12605,1.12661,17400000.0
2007-01-31 22:20:00,1.12649,1.12654,1.12606,1.12613,22600000.0
2007-01-31 22:21:00,1.12609,1.12657,1.12609,1.12611,22000000.0
2007-01-31 22:22:00,1.12606,1.12617,1.12606,1.12617,5600000.0
2007-01-31 22:23:00,1.12601,1.12601,1.12576,1.12582,10800000.0
2007-01-31 22:24:00,1.1259,1.12624,1.1259,1.12611,8200000.0
2007-01-31 22:25:00,1.12627,1.12627,1.12591,1.12621,14800000.0
2007-01-31 22:26:00,1.1257,1.12603,1.1256,1.12591,11800000.0
2007-01-31 22:27:00,1.12563,1.12633,1.12563,1.12633,13600000.0
2007-01-31 22:28:00,1.12632,1.12632,1.12612,1.12612,6600000.0
2007-01-31 22:29:00,1.1265,1.1265,1.1262,1.1262,12400000.0
2007-01-31 22:30:00,1.12613,1.12653,1.12587,1.12587,9000000.0
2007-01-31 22:31:00,1.12624,1.12624,1.12604,1.12623,5600000.0
2007-01-31 22:32:00,1.12613,1.12656,1.12594,1.12613,18000000.0
2007-01-31 22:33:00,1.12627,1.12631,1.12612,1.12631,6600000.0
2007-01-31 22:34:00,1.12599,1.12642,1.12599,1.1262,6600000.0
2007-01-31 22:35:00,1.12599,1.12681,1.12599,1.12631,25600000.0
2007-01-31 22:36:00,1.12615,1.12622,1.1259,1.126,27000000.0
2007-01-31 22:37:00,1.12614,1.12641,1.12614,1.12622,8800000.0
2007-01-31 22:38:00,1.12581,1.12653,1.12581,1.12602,12000000.0
2007-01-31 22:40:00,1.12645,1.12656,1.12629,1.12636,22000000.0
2007-01-31 22:41:00,1.12581,1.12627,1.12569,1.12627,26000000.0
2007-01-31 22:42:00,1.12625,1.12667,1.12606,1.1262,11600000.0
2007-01-31 22:43:00,1.12648,1.12661,1.12627,1.12635,13200000.0
2007-01-31 22:44:00,1.12643,1.12689,1.12643,1.12646,18000000.0
2007-01-31 22:45:00,1.12641,1.12704,1.12641,1.1268,18400000.0
2007-01-31 22:46:00,1.12605,1.1263,1.12605,1.12615,8200000.0
2007-01-31 22:47:00,1.12601,1.12621,1.12599,1.12621,22800000.0
2007-01-31 22:48:00,1.12598,1.12634,1.12598,1.12607,9600000.0
2007-01-31 22:49:00,1.1258,1.12591,1.12573,1.12591,10800000.0
2007-01-31 22:50:00,1.12582,1.12582,1.12545,1.12555,8200000.0
2007-01-31 22:51:00,1.12529,1.12563,1.12527,1.12527,19800000.0
2007-01-31 22:52:00,1.12534,1.1255,1.12515,1.12515,11400000.0
2007-01-31 22:53:00,1.12511,1.12557,1.12507,1.12557,14400000.0
2007-01-31 22:54:00,1.12588,1.12628,1.12588,1.12628,2600000.0
2007-01-31 22:55:00,1.12589,1.12626,1.12583,1.12607,21800000.0
2007-01-31 22:56:00,1.12619,1.12619,1.12596,1.12596,3200000.0
2007-01-31 22:57:00,1.126,1.12638,1.1259,1.1259,19000000.0
2007-01-31 22:58:00,1.1262,1.12625,1.12569,1.12604,15200000.0
2007-01-31 22:59:00,1.12587,1.12612,1.12566,1.126,17600000.0
2007-01-31 23:00:00,1.12581,1.12601,1.12581,1.12601,2000000.0
2007-01-31 23:01:00,1.12623,1.12627,1.1259,1.1259,16400000.0
2007-01-31 23:02:00,1.12588,1.12628,1.12586,1.12586,12200000.0
2007-01-31 23:03:00,1.12587,1.12587,1.12546,1.1257,11600000.0
2007-01-31 23:04:00,1.12572,1.12603,1.12538,1.12543,14400000.0
2007-01-31 23:05:00,1.12542,1.12561,1.12533,1.12533,10600000.0
2007-01-31 23:06:00,1.12466,1.12555,1.12466,1.12555,18400000.0
2007-01-31 23:08:00,1.12527,1.1256,1.12507,1.12526,16000000.0
2007-01-31 23:09:00,1.12521,1.12521,1.12497,1.12514,18600000.0
2007-01-31 23:10:00,1.12545,1.12572,1.12498,1.12572,21600000.0
2007-01-31 23:11:00,1.12501,1.12515,1.12476,1.12498,7200000.0
2007-01-31 23:12:00,1.12456,1.12517,1.12456,1.12487,21600000.0
2007-01-31 23:13:00,1.12497,1.12497,1.12465,1.12466,10200000.0
2007-01-31 23:14:00,1.12495,1.12515,1.12478,1.12505,15600000.0
2007-01-31 23:15:00,1.12541,1.12556,1.12474,1.12556,15800000.0
2007-01-31 23:16:00,1.12513,1.12537,1.12494,1.12537,15800000.0
2007-01-31 23:17:00,1.12498,1.12498,1.12479,1.1249,6800000.0
2007-01-31 23:18:00,1.12526,1.1256,1.12526,1.12537,6200000.0
2007-01-31 23:19:00,1.12559,1.12559,1.12504,1.1252,11000000.0
2007-01-31 23:20:00,1.12489,1.12517,1.12484,1.12517,12200000.0
2007-01-31 23:21:00,1.12516,1.12547,1.12516,1.12524,4800000.0
2007-01-31 23:22:00,1.12561,1.12561,1.12546,1.1256,10800000.0
2007-01-31 23:23:00,1.12567,1.12567,1.12541,1.12546,16400000.0
2007-01-31 23:24:00,1.12534,1.12577,1.12502,1.12502,16800000.0
2007-01-31 23:25:00,1.12481,1.12481,1.12375,1.12375,19400000.0
2007-01-31 23:26:00,1.12377,1.12377,1.12335,1.12335,5000000.0
2007-01-31 23:27:00,1.12347,1.12433,1.12328,1.12383,10000000.0
2007-01-31 23:29:00,1.12358,1.12383,1.12297,1.12297,16200000.0
2007-01-31 23:30:00,1.12359,1.12389,1.12354,1.12354,13000000.0
2007-01-31 23:31:00,1.12366,1.12404,1.12351,1.12355,10800000.0
2007-01-31 23:32:00,1.12347,1.12351,1.12328,1.12339,5800000.0
2007-01-31 23:33:00,1.12355,1.12373,1.12334,1.1234,34600000.0
2007-01-31 23:34:00,1.12369,1.1239,1.12352,1.12354,15400000.0
2007-01-31 23:35:00,1.12368,1.1238,1.12339,1.12342,31000000.0
2007-01-31 23:36:00,1.12362,1.12384,1.12358,1.12358,6200000.0
2007-01-31 23:37:00,1.12384,1.12384,1.12371,1.12371,3200000.0
2007-01-31 23:38:00,1.12357,1.12357,1.12328,1.12344,36000000.0
2007-01-31 23:39:00,1.12367,1.12383,1.12353,1.12353,15200000.0
2007-01-31 23:40:00,1.12357,1.1238,1.12357,1.1238,7000000.0
2007-01-31 23:41:00,1.12386,1.12386,1.12337,1.12337,10800000.0
2007-01-31 23:42:00,1.12357,1.12357,1.12299,1.12312,8400000.0
2007-01-31 23:43:00,1.1235,1.1239,1.12333,1.1239,6800000.0
2007-01-31 23:44:00,1.12365,1.12382,1.12359,1.12359,6200000.0
2007-01-31 23:45:00,1.1237,1.1237,1.12323,1.12346,11800000.0
2007-01-31 23:46:00,1.1237,1.12392,1.12334,1.12334,10400000.0
2007-01-31 23:47:00,1.12309,1.12332,1.12309,1.12325,8200000.0
2007-01-31 23:48:00,1.12313,1.12362,1.12313,1.12338,9400000.0
2007-01-31 23:49:00,1.12341,1.12375,1.12328,1.12346,17000000.0
2007-01-31 23:50:00,1.12351,1.12385,1.12347,1.12353,36600000.0
2007-01-31 23:51:00,1.12346,1.12386,1.12337,1.12337,18000000.0
2007-01-31 23:52:00,1.12384,1.12384,1.12278,1.12319,20200000.0
2007-01-31 23:53:00,1.12341,1.12365,1.1233,1.12336,8200000.0
2007-01-31 23:54:00,1.12308,1.12337,1.12268,1.12268,10600000.0
2007-01-31 23:55:00,1.1229,1.12294,1.12254,1.12279,13600000.0
2007-01-31 23:56:00,1.12274,1.12291,1.12243,1.12268,11200000.0
2007-01-31 23:57:00,1.1229,1.1229,1.12256,1.12274,11600000.0
2007-01-31 23:58:00,1.12278,1.12306,1.12242,1.12306,7400000.0
2007-01-31 23:59:00,1.1231,1.1231,1.12292,1.12293,7000000.0
2007-02-01 00:00:00,1.12273,1.12275,1.12236,1.12236,10400000.0
2007-02-01 00:01:00,1.12235,1.12281,1.12235,1.12281,16800000.0
2007-02-01 00:02:00,1.12307,1.12307,1.12249,1.12272,18200000.0
2007-02-01 00:03:00,1.12268,1.12308,1.12268,1.12308,3200000.0
2007-02-01 00:04:00,1.12284,1.12345,1.12284,1.12345,15800000.0
2007-02-01 00:05:00,1.12293,1.12311,1.12284,1.12311,19600000.0
2007-02-01 00:06:00,1.12283,1.12298,1.12239,1.12267,9400000.0
2007-02-01 00:07:00,1.12262,1.12287,1.12262,1.12276,28400000.0
2007-02-01 00:08:00,1.12285,1.12313,1.12271,1.12276,13000000.0
2007-02-01 00:09:00,1.12268,1.12318,1.12255,1.1227,9400000.0
2007-02-01 00:10:00,1.12309,1.12314,1.12278,1.12278,19400000.0
2007-02-01 00:11:00,1.12271,1.12301,1.12271,1.1228,12400000.0
2007-02-01 00:12:00,1.12276,1.12293,1.12262,1.12285,12000000.0
2007-02-01 00:13:00,1.12269,1.12286,1.12269,1.12286,9200000.0
2007-02-01 00:14:00,1.12276,1.12334,1.12255,1.12334,23600000.0
2007-02-01 00:15:00,1.1232,1.12352,1.12295,1.123,18800000.0
2007-02-01 00:16:00,1.12313,1.12323,1.12276,1.12323,15800000.0
2007-02-01 00:17:00,1.12302,1.12344,1.12302,1.12336,10600000.0
2007-02-01 00:18:00,1.12307,1.12348,1.12307,1.12318,21000000.0
2007-02-01 00:19:00,1.12295,1.12326,1.12295,1.12326,3600000.0
2007-02-01 00:20:00,1.12333,1.12333,1.12302,1.12302,9400000.0
2007-02-01 00:21:00,1.12301,1.12304,1.12301,1.12304,2600000.0
2007-02-01 00:24:00,1.12331,1.12331,1.1231,1.1231,15200000.0
2007-02-01 00:25:00,1.12355,1.12355,1.12305,1.1233,4200000.0
2007-02-01 00:26:00,1.12302,1.12328,1.12302,1.12328,2600000.0
2007-02-01 00:27:00,1.12273,1.1231,1.12253,1.1231,21600000.0
2007-02-01 00:28:00,1.12295,1.12328,1.12295,1.12328,10000000.0
2007-02-01 00:29:00,1.12314,1.12338,1.1228,1.12338,7400000.0
2007-02-01 00:30:00,1.12301,1.12332,1.12278,1.12297,10600000.0
2007-02-01 00:32:00,1.12346,1.12346,1.12291,1.12334,22600000.0
2007-02-01 00:33:00,1.1234,1.12361,1.12326,1.12356,13000000.0
2007-02-01 00:34:00,1.1237,1.1237,1.12336,1.12363,6200000.0
2007-02-01 00:36:00,1.12354,1.12359,1.12342,1.12343,12000000.0
2007-02-01 00:37:00,1.12365,1.12365,1.12323,1.12348,10200000.0
2007-02-01 00:38:00,1.12372,1.12411,1.12372,1.12387,14600000.0
2007-02-01 00:39:00,1.12372,1.12381,1.12353,1.12377,10000000.0
2007-02-01 00:40:00,1.12369,1.12387,1.12321,1.12347,10000000.0
2007-02-01 00:41:00,1.12342,1.12383,1.12342,1.12353,10000000.0
2007-02-01 00:42:00,1.1237,1.12375,1.12326,1.12358,11000000.0
2007-02-01 00:43:00,1.12327,1.12371,1.12324,1.12371,10000000.0
2007-02-01 00:44:00,1.1235,1.12356,1.12324,1.12356,24200000.0
2007-02-01 00:46:00,1.1235,1.12374,1.12327,1.12374,14600000.0
2007-02-01 00:47:00,1.12335,1.12363,1.12301,1.12326,12200000.0
2007-02-01 00:48:00,1.12318,1.12339,1.12318,1.12339,11800000.0
2007-02-01 00:49:00,1.12317,1.12372,1.12317,1.12372,17400000.0
2007-02-01 00:50:00,1.12334,1.12368,1.12333,1.12347,19000000.0
2007-02-01 00:51:00,1.12334,1.12382,1.12326,1.12382,11400000.0
2007-02-01 00:52:00,1.12375,1.12428,1.12375,1.12428,12800000.0
2007-02-01 00:53:00,1.12372,1.12413,1.12372,1.12413,3600000.0
2007-02-01 00:54:00,1.12406,1.12425,1.12389,1.12389,12400000.0
2007-02-01 00:56:00,1.12408,1.12456,1.12394,1.12403,17000000.0
2007-02-01 00:57:00,1.12444,1.12453,1.12387,1.12443,14000000.0
2007-02-01 00:58:00,1.12418,1.12432,1.12407,1.12407,12600000.0
2007-02-01 00:59:00,1.12396,1.12471,1.12382,1.12425,16400000.0
2007-02-01 01:00:00,1.12463,1.12488,1.12442,1.12488,17800000.0
2007-02-01 01:02:00,1.12428,1.12479,1.12428,1.12432,11000000.0
2007-02-01 01:03:00,1.12391,1.12405,1.12389,1.12405,7600000.0
2007-02-01 01:04:00,1.12408,1.12411,1.12388,1.12388,6400000.0
2007-02-01 01:05:00,1.12407,1.12434,1.12403,1.12405,27400000.0
2007-02-01 01:06:00,1.12414,1.12448,1.1239,1.12415,26800000.0
2007-02-01 01:07:00,1.1239,1.1242,1.1239,1.124,9600000.0
2007-02-01 01:08:00,1.12361,1.12404,1.12361,1.12363,16400000.0
2007-02-01 01:09:00,1.12346,1.12372,1.1232,1.1232,8400000.0
2007-02-01 01:10:00,1.1237,1.124,1.1237,1.124,4200000.0
2007-02-01 01:11:00,1.1239,1.12428,1.1239,1.124,9600000.0
2007-02-01 01:12:00,1.12401,1.12401,1.12351,1.12372,11000000.0
2007-02-01 01:13:00,1.12355,1.12367,1.1234,1.12367,10600000.0
2007-02-01 01:14:00,1.12344,1.12358,1.12315,1.12346,11400000.0
2007-02-01 01:15:00,1.12294,1.12336,1.12294,1.12336,9400000.0
2007-02-01 01:16:00,1.12342,1.12359,1.12328,1.12332,17000000.0
2007-02-01 01:17:00,1.12323,1.12352,1.12323,1.12352,11600000.0
2007-02-01 01:18:00,1.12366,1.12366,1.12357,1.12357,2600000.0
2007-02-01 01:19:00,1.12356,1.12369,1.12333,1.12347,17400000.0
2007-02-01 01:20:00,1.12327,1.12352,1.1231,1.12324,18000000.0
2007-02-01 01:21:00,1.12339,1.12371,1.12309,1.12371,19600000.0
2007-02-01 01:22:00,1.1235,1.1235,1.12329,1.12339,8200000.0
2007-02-01 01:23:00,1.1233,1.12338,1.12309,1.12328,22400000.0
2007-02-01 01:24:00,1.12324,1.12336,1.12315,1.12336,10000000.0
2007-02-01 01:25:00,1.12324,1.12366,1.12296,1.12366,13800000.0
2007-02-01 01:26:00,1.12313,1.12313,1.12298,1.12304,4200000.0
2007-02-01 01:27:00,1.12333,1.12341,1.12305,1.12341,11800000.0
2007-02-01 01:28:00,1.12334,1.12343,1.12315,1.12315,19400000.0
2007-02-01 01:29:00,1.1234,1.1234,1.12308,1.12313,11200000.0
2007-02-01 01:30:00,1.12326,1.12355,1.12322,1.12353,14000000.0
2007-02-01 01:31:00,1.12352,1.12363,1.12309,1.12363,23400000.0
2007-02-01 01:32:00,1.12335,1.12361,1.12333,1.12339,13600000.0
2007-02-01 01:33:00,1.12332,1.12374,1.12332,1.12374,17200000.0
2007-02-01 01:34:00,1.12344,1.12385,1.12341,1.12352,10200000.0
2007-02-01 01:35:00,1.12344,1.12388,1.1234,1.12367,22600000.0
2007-02-01 01:36:00,1.1238,1.1238,1.12337,1.1238,19400000.0
2007-02-01 01:37:00,1.12353,1.12361,1.12328,1.12328,13000000.0
2007-02-01 01:38:00,1.12335,1.12375,1.12335,1.12363,8800000.0
2007-02-01 01:39:00,1.12368,1.12368,1.1232,1.12327,12400000.0
2007-02-01 01:40:00,1.12366,1.12381,1.12348,1.12381,10800000.0
2007-02-01 01:41:00,1.12371,1.12387,1.12369,1.12387,11600000.0
2007-02-01 01:42:00,1.12421,1.12428,1.12388,1.12397,14600000.0
2007-02-01 01:43:00,1.1247,1.1247,1.12408,1.12429,21200000.0
2007-02-01 01:44:00,1.1248,1.1248,1.1241,1.1241,14400000.0
2007-02-01 01:45:00,1.12451,1.12459,1.12423,1.12447,14600000.0
2007-02-01 01:46:00,1.1245,1.1245,1.12424,1.12425,14200000.0
2007-02-01 01:47:00,1.12422,1.12443,1.12422,1.12439,10400000.0
2007-02-01 01:48:00,1.12416,1.12437,1.12392,1.12392,7800000.0
2007-02-01 01:49:00,1.12393,1.12405,1.12363,1.12363,7200000.0
2007-02-01 01:50:00,1.12365,1.124,1.12323,1.12323,11000000.0
2007-02-01 01:51:00,1.12375,1.12425,1.12356,1.12356,9400000.0
2007-02-01 01:52:00,1.12377,1.12422,1.12377,1.12422,16600000.0
2007-02-01 01:53:00,1.12456,1.12456,1.12403,1.12404,9800000.0
2007-02-01 01:54:00,1.12429,1.12476,1.12425,1.12476,6800000.0
2007-02-01 01:55:00,1.12448,1.12494,1.12433,1.12433,17400000.0
2007-02-01 01:56:00,1.12454,1.12454,1.1239,1.12415,19000000.0
2007-02-01 01:57:00,1.12399,1.12414,1.12399,1.12402,4800000.0
2007-02-01 01:58:00,1.12397,1.12397,1.1239,1.1239,3200000.0
2007-02-01 01:59:00,1.12387,1.12423,1.1238,1.1239,18600000.0
2007-02-01 02:00:00,1.12402,1.12417,1.12389,1.12404,13400000.0
2007-02-01 02:01:00,1.12399,1.12405,1.12379,1.12405,17400000.0
2007-02-01 02:02:00,1.1238,1.12391,1.12345,1.12375,13200000.0
2007-02-01 02:03:00,1.12359,1.12396,1.12359,1.12366,18600000.0
2007-02-01 02:04:00,1.12427,1.12435,1.12378,1.12427,19200000.0
2007-02-01 02:05:00,1.12381,1.12388,1.12333,1.12342,10000000.0
2007-02-01 02:06:00,1.12361,1.12385,1.12328,1.12373,12400000.0
2007-02-01 02:07:00,1.12394,1.12411,1.12368,1.12383,12400000.0
2007-02-01 02:08:00,1.12343,1.12343,1.12299,1.12321,8000000.0
2007-02-01 02:09:00,1.12331,1.12348,1.12331,1.12345,10800000.0
2007-02-01 02:10:00,1.12361,1.12381,1.12347,1.12348,19400000.0
2007-02-01 02:11:00,1.12355,1.12408,1.12339,1.12339,14600000.0
2007-02-01 02:12:00,1.12327,1.12363,1.12313,1.12363,37200000.0
2007-02-01 02:13:00,1.12406,1.12406,1.12367,1.12381,6200000.0
2007-02-01 02:14:00,1.1238,1.1242,1.12376,1.12404,25000000.0
2007-02-01 02:15:00,1.1242,1.12467,1.12394,1.12394,10600000.0
2007-02-01 02:16:00,1.12371,1.12398,1.12325,1.1234,16000000.0
2007-02-01 02:17:00,1.12374,1.12397,1.12341,1.12387,26800000.0
2007-02-01 02:18:00,1.1241,1.1241,1.1235,1.124,18000000.0
2007-02-01 02:19:00,1.12419,1.12428,1.12386,1.12428,13000000.0
2007-02-01 02:20:00,1.1242,1.12478,1.12414,1.12443,8400000.0
2007-02-01 02:21:00,1.12405,1.12473,1.124,1.124,30000000.0
2007-02-01 02:22:00,1.12464,1.12464,1.12392,1.12392,17800000.0
2007-02-01 02:23:00,1.12381,1.12415,1.12381,1.12413,15200000.0
2007-02-01 02:24:00,1.12428,1.1245,1.12403,1.12422,13000000.0
2007-02-01 02:25:00,1.1242,1.12442,1.12411,1.12411,21000000.0
2007-02-01 02:26:00,1.1241,1.12472,1.12408,1.12472,10400000.0
2007-02-01 02:27:00,1.1243,1.12465,1.1243,1.12465,22200000.0
2007-02-01 02:28:00,1.12441,1.12451,1.12378,1.12378,19800000.0
2007-02-01 02:29:00,1.12421,1.12454,1.12401,1.12454,15800000.0
2007-02-01 02:30:00,1.12416,1.12453,1.12416,1.12418,20600000.0
2007-02-01 02:31:00,1.12441,1.12441,1.12386,1.12393,16800000.0
2007-02-01 02:32:00,1.12432,1.12461,1.12431,1.12455,6400000.0
2007-02-01 02:33:00,1.1247,1.12481,1.12453,1.12453,11400000.0
2007-02-01 02:34:00,1.12466,1.12466,1.12429,1.1243,12400000.0
2007-02-01 02:35:00,1.1247,1.12474,1.1247,1.12474,5000000.0
2007-02-01 02:36:00,1.12455,1.12496,1.12439,1.12454,33200000.0
2007-02-01 02:37:00,1.12482,1.12485,1.12463,1.12485,11200000.0
2007-02-01 02:38:00,1.12463,1.12501,1.12453,1.12473,37600000.0
2007-02-01 02:39:00,1.12501,1.12534,1.12472,1.12534,9800000.0
2007-02-01 02:40:00,1.12496,1.12583,1.12496,1.12583,24600000.0
2007-02-01 02:41:00,1.12539,1.12539,1.12531,1.12531,2600000.0
2007-02-01 02:42:00,1.12539,1.12587,1.12535,1.12587,21600000.0
2007-02-01 02:43:00,1.12575,1.12575,1.1249,1.1249,16400000.0
2007-02-01 02:44:00,1.12487,1.12543,1.12486,1.12507,18400000.0
2007-02-01 02:45:00,1.12512,1.12542,1.12466,1.12475,9000000.0
2007-02-01 02:46:00,1.12475,1.12528,1.12475,1.12528,13800000.0
2007-02-01 02:47:00,1.12478,1.12478,1.12416,1.12437,12000000.0
2007-02-01 02:48:00,1.12412,1.12442,1.12412,1.12418,15200000.0
2007-02-01 02:49:00,1.1242,1.12465,1.1242,1.12465,3600000.0
2007-02-01 02:50:00,1.12435,1.1247,1.12424,1.12424,6800000.0
2007-02-01 02:51:00,1.12442,1.12462,1.1241,1.12456,21000000.0
2007-02-01 02:52:00,1.12477,1.12477,1.12441,1.12466,24600000.0
2007-02-01 02:53:00,1.12459,1.12481,1.12444,1.12444,11600000.0
2007-02-01 02:54:00,1.12479,1.12495,1.12457,1.12495,17600000.0
2007-02-01 02:55:00,1.12472,1.12516,1.12425,1.12449,11400000.0
2007-02-01 02:56:00,1.12448,1.12503,1.12423,1.12457,23000000.0
2007-02-01 02:57:00,1.12454,1.12475,1.12454,1.12475,10800000.0
2007-02-01 02:58:00,1.12482,1.12492,1.12468,1.12475,15200000.0
2007-02-01 02:59:00,1.12452,1.1247,1.12435,1.12469,14200000.0
2007-02-01 03:00:00,1.125,1.125,1.12418,1.12418,6400000.0
2007-02-01 03:01:00,1.12429,1.1247,1.12428,1.1247,8400000.0
2007-02-01 03:02:00,1.12438,1.12494,1.12431,1.1246,19000000.0
2007-02-01 03:03:00,1.1248,1.12487,1.12448,1.12474,13800000.0
2007-02-01 03:04:00,1.12432,1.12476,1.12422,1.12422,30200000.0
2007-02-01 03:05:00,1.12472,1.12516,1.12437,1.12446,18600000.0
2007-02-01 03:06:00,1.12432,1.12497,1.12432,1.12455,11000000.0
2007-02-01 03:07:00,1.1247,1.12483,1.12451,1.12476,13600000.0
2007-02-01 03:08:00,1.12469,1.12489,1.12459,1.12477,10800000.0
2007-02-01 03:09:00,1.12461,1.12462,1.12417,1.12442,12200000.0
2007-02-01 03:10:00,1.12491,1.12491,1.12464,1.1249,18000000.0
2007-02-01 03:11:00,1.12484,1.12488,1.12484,1.12488,3200000.0
2007-02-01 03:12:00,1.1246,1.12499,1.1246,1.12499,6200000.0
2007-02-01 03:13:00,1.12505,1.12515,1.12489,1.12489,21200000.0
2007-02-01 03:14:00,1.12549,1.12559,1.12497,1.12527,17200000.0
2007-02-01 03:15:00,1.12508,1.12528,1.12472,1.12491,16800000.0
2007-02-01 03:16:00,1.12485,1.1252,1.12485,1.12497,8000000.0
2007-02-01 03:17:00,1.12503,1.12518,1.12503,1.12518,17200000.0
2007-02-01 03:18:00,1.12515,1.12544,1.12503,1.12503,8200000.0
2007-02-01 03:19:00,1.12496,1.12518,1.12475,1.12475,13600000.0
2007-02-01 03:20:00,1.12526,1.12563,1.12526,1.12563,8800000.0
2007-02-01 03:21:00,1.1259,1.12593,1.12539,1.12542,35400000.0
2007-02-01 03:22:00,1.12556,1.12578,1.12541,1.12572,8600000.0
2007-02-01 03:23:00,1.12583,1.12586,1.12564,1.12564,10600000.0
2007-02-01 03:24:00,1.12537,1.12566,1.12521,1.12533,17000000.0
2007-02-01 03:26:00,1.12496,1.12539,1.12493,1.12503,16400000.0
2007-02-01 03:27:00,1.12511,1.12516,1.12475,1.12498,16000000.0
2007-02-01 03:28:00,1.12572,1.12572,1.12537,1.12541,11600000.0
2007-02-01 03:29:00,1.12497,1.12554,1.12497,1.12526,9200000.0
2007-02-01 03:30:00,1.12498,1.1253,1.12477,1.12501,14000000.0
2007-02-01 03:31:00,1.12542,1.126,1.12539,1.12563,21000000.0
2007-02-01 03:32:00,1.12672,1.12672,1.1259,1.12618,22600000.0
2007-02-01 03:34:00,1.126,1.12649,1.126,1.126,13800000.0
2007-02-01 03:36:00,1.12594,1.12635,1.12581,1.12581,13800000.0
2007-02-01 03:37:00,1.126,1.12636,1.12589,1.126,17800000.0
2007-02-01 03:38:00,1.12593,1.12619,1.12574,1.12579,15600000.0
2007-02-01 03:39:00,1.12528,1.12582,1.12528,1.12582,11400000.0
2007-02-01 03:40:00,1.12549,1.126,1.12549,1.12594,8200000.0
2007-02-01 03:41:00,1.12568,1.1259,1.12533,1.12533,13000000.0
2007-02-01 03:43:00,1.12558,1.12589,1.12558,1.12585,8800000.0
2007-02-01 03:44:00,1.12629,1.12629,1.12573,1.12582,8200000.0
2007-02-01 03:45:00,1.12575,1.12575,1.12568,1.12568,3200000.0
2007-02-01 03:46:00,1.12591,1.12599,1.1256,1.12599,18800000.0
2007-02-01 03:47:00,1.12603,1.12603,1.12579,1.12602,33000000.0
2007-02-01 03:48:00,1.12595,1.12652,1.12595,1.12602,14600000.0
2007-02-01 03:49:00,1.12645,1.12645,1.12583,1.12617,12000000.0
2007-02-01 03:50:00,1.12565,1.126,1.12562,1.126,19000000.0
2007-02-01 03:51:00,1.12619,1.12663,1.12606,1.12619,25000000.0
2007-02-01 03:52:00,1.12618,1.12656,1.12609,1.12626,25200000.0
2007-02-01 03:53:00,1.12626,1.12675,1.12621,1.1264,24200000.0
2007-02-01 03:54:00,1.12667,1.12667,1.12622,1.12645,19600000.0
2007-02-01 03:55:00,1.12641,1.12686,1.12623,1.12682,17200000.0
2007-02-01 03:56:00,1.1264,1.12661,1.12627,1.12661,16800000.0
2007-02-01 03:57:00,1.1266,1.12679,1.1265,1.12669,16000000.0
2007-02-01 03:58:00,1.12645,1.12682,1.12644,1.12673,18800000.0
2007-02-01 03:59:00,1.12652,1.12662,1.12622,1.12655,11200000.0
2007-02-01 04:00:00,1.1265,1.1272,1.12642,1.12663,24000000.0
2007-02-01 04:01:00,1.12634,1.12646,1.12609,1.1262,11200000.0
2007-02-01 04:02:00,1.12631,1.1269,1.1262,1.1262,13400000.0
2007-02-01 04:04:00,1.12624,1.1264,1.12601,1.12613,19800000.0
2007-02-01 04:05:00,1.12602,1.12631,1.12595,1.126,16800000.0
2007-02-01 04:06:00,1.12639,1.12649,1.1262,1.12643,16000000.0
2007-02-01 04:07:00,1.12626,1.12661,1.12626,1.12626,8000000.0
2007-02-01 04:08:00,1.12694,1.12694,1.12632,1.12632,19000000.0
2007-02-01 04:09:00,1.12631,1.12658,1.12631,1.1265,20000000.0
2007-02-01 04:10:00,1.12643,1.12667,1.1264,1.12649,14600000.0
2007-02-01 04:11:00,1.12641,1.1268,1.12633,1.12655,18200000.0
2007-02-01 04:12:00,1.12724,1.12726,1.12658,1.12681,10000000.0
2007-02-01 04:13:00,1.12702,1.12703,1.12669,1.12669,24200000.0
2007-02-01 04:14:00,1.12697,1.12697,1.12653,1.12669,15200000.0
2007-02-01 04:15:00,1.12662,1.12718,1.12662,1.12718,4800000.0
2007-02-01 04:16:00,1.12715,1.12715,1.12677,1.12677,3200000.0
2007-02-01 04:17:00,1.12656,1.12738,1.12656,1.12689,12800000.0
2007-02-01 04:18:00,1.12689,1.12691,1.12667,1.12671,12200000.0
2007-02-01 04:19:00,1.12695,1.12695,1.12677,1.12677,2600000.0
2007-02-01 04:20:00,1.12698,1.1271,1.12673,1.12673,7400000.0
2007-02-01 04:21:00,1.1273,1.12749,1.12659,1.12701,17800000.0
2007-02-01 04:22:00,1.12727,1.12742,1.1271,1.12712,11600000.0
2007-02-01 04:23:00,1.12741,1.12773,1.12731,1.12736,19800000.0
2007-02-01 04:24:00,1.12706,1.12753,1.12706,1.12713,10200000.0
2007-02-01 04:25:00,1.12727,1.12749,1.12727,1.12732,10400000.0
2007-02-01 04:26:00,1.12748,1.12752,1.12742,1.12752,9200000.0
2007-02-01 04:27:00,1.12733,1.1276,1.12733,1.1276,2600000.0
2007-02-01 04:28:00,1.12762,1.12786,1.12762,1.12786,2600000.0
2007-02-01 04:29:00,1.12779,1.12779,1.12762,1.12762,5200000.0
2007-02-01 04:30:00,1.12749,1.12781,1.12731,1.12781,10800000.0
2007-02-01 04:32:00,1.12729,1.12736,1.12718,1.12725,8000000.0
2007-02-01 04:33:00,1.1273,1.1273,1.12719,1.12719,2600000.0
2007-02-01 04:34:00,1.12744,1.12798,1.12726,1.12757,17800000.0
2007-02-01 04:35:00,1.12756,1.12756,1.12721,1.12728,7400000.0
2007-02-01 04:36:00,1.12735,1.1275,1.12725,1.12725,23200000.0
2007-02-01 04:37:00,1.12714,1.12745,1.12651,1.12745,14200000.0
2007-02-01 04:38:00,1.12722,1.12722,1.12688,1.12688,5200000.0
2007-02-01 04:39:00,1.1268,1.1268,1.1267,1.1267,10600000.0
2007-02-01 04:40:00,1.12692,1.12692,1.12653,1.12663,13800000.0
2007-02-01 04:41:00,1.12701,1.12713,1.12701,1.12713,8800000.0
2007-02-01 04:42:00,1.12666,1.1271,1.12656,1.1271,10400000.0
2007-02-01 04:43:00,1.1271,1.12734,1.12692,1.12693,17000000.0
2007-02-01 04:44:00,1.12719,1.12736,1.12665,1.12682,22800000.0
2007-02-01 04:45:00,1.12729,1.12729,1.12654,1.12663,23400000.0
2007-02-01 04:46:00,1.12673,1.12713,1.12671,1.12688,12800000.0
2007-02-01 04:47:00,1.12667,1.12693,1.12651,1.12653,21800000.0
2007-02-01 04:48:00,1.12664,1.12664,1.12622,1.12622,25800000.0
2007-02-01 04:49:00,1.12669,1.12669,1.12606,1.1261,6800000.0
2007-02-01 04:50:00,1.12646,1.12646,1.12586,1.12613,13000000.0
2007-02-01 04:51:00,1.12639,1.12677,1.1262,1.12652,22800000.0
2007-02-01 04:52:00,1.12664,1.12704,1.12663,1.12677,19800000.0
2007-02-01 04:53:00,1.12682,1.12726,1.12678,1.12722,11600000.0
2007-02-01 04:54:00,1.12682,1.12714,1.12681,1.12714,4600000.0
2007-02-01 04:55:00,1.12691,1.12709,1.12691,1.12698,12800000.0
2007-02-01 04:56:00,1.12696,1.12703,1.12668,1.12703,10200000.0
2007-02-01 04:57:00,1.12666,1.12718,1.12659,1.12718,11200000.0
2007-02-01 04:58:00,1.12722,1.12743,1.12691,1.12691,11000000.0
2007-02-01 04:59:00,1.12731,1.12731,1.1269,1.1269,16600000.0
2007-02-01 05:01:00,1.12686,1.12737,1.12686,1.12707,9400000.0
2007-02-01 05:02:00,1.12685,1.12721,1.12685,1.12713,12400000.0
2007-02-01 05:03:00,1.1269,1.12698,1.12662,1.1268,20600000.0
2007-02-01 05:04:00,1.12732,1.12732,1.12689,1.12689,8800000.0
2007-02-01 05:05:00,1.12678,1.12696,1.12663,1.12663,17000000.0
2007-02-01 05:06:00,1.12696,1.12702,1.12676,1.12676,15400000.0
2007-02-01 05:08:00,1.12661,1.12671,1.12655,1.12661,6800000.0
2007-02-01 05:09:00,1.12661,1.12662,1.12651,1.12651,12800000.0
2007-02-01 05:10:00,1.12681,1.12681,1.12627,1.12679,14600000.0
2007-02-01 05:11:00,1.12682,1.12722,1.12672,1.12689,7200000.0
2007-02-01 05:12:00,1.12638,1.12667,1.12638,1.12655,12800000.0
2007-02-01 05:13:00,1.12686,1.12686,1.12665,1.12665,5000000.0
2007-02-01 05:14:00,1.12698,1.12745,1.12683,1.12702,17200000.0
2007-02-01 05:15:00,1.12719,1.12719,1.12713,1.12713,2600000.0
2007-02-01 05:16:00,1.12696,1.127,1.12693,1.12693,5000000.0
2007-02-01 05:17:00,1.12708,1.12719,1.12689,1.12715,8200000.0
2007-02-01 05:18:00,1.12693,1.12693,1.12684,1.12684,2600000.0
2007-02-01 05:19:00,1.1271,1.12761,1.12709,1.12709,25200000.0
2007-02-01 05:21:00,1.12702,1.12702,1.12671,1.12671,5000000.0
2007-02-01 05:22:00,1.12675,1.12703,1.12675,1.12698,5800000.0
2007-02-01 05:23:00,1.12703,1.12727,1.12664,1.12664,10800000.0
2007-02-01 05:24:00,1.12664,1.12704,1.12655,1.12655,17800000.0
2007-02-01 05:25:00,1.1262,1.12649,1.12601,1.1262,31600000.0
2007-02-01 05:26:00,1.1264,1.12647,1.1264,1.12647,7600000.0
2007-02-01 05:27:00,1.12643,1.12661,1.12642,1.12642,6400000.0
2007-02-01 05:28:00,1.12656,1.12675,1.12656,1.12656,13600000.0
2007-02-01 05:29:00,1.12657,1.12663,1.12657,1.12663,2600000.0
2007-02-01 05:30:00,1.12606,1.12677,1.12606,1.12646,9600000.0
2007-02-01 05:31:00,1.12681,1.12706,1.12653,1.12671,31200000.0
2007-02-01 05:32:00,1.1265,1.12667,1.12624,1.12624,11200000.0
2007-02-01 05:33:00,1.12649,1.12683,1.12627,1.12631,12400000.0
2007-02-01 05:34:00,1.12639,1.12641,1.12638,1.12639,9000000.0
2007-02-01 05:35:00,1.12634,1.12653,1.12595,1.12653,9000000.0
2007-02-01 05:36:00,1.12681,1.12702,1.1268,1.12685,16200000.0
2007-02-01 05:37:00,1.12697,1.12732,1.12682,1.12682,20400000.0
2007-02-01 05:39:00,1.12704,1.12712,1.12683,1.12712,12800000.0
2007-02-01 05:40:00,1.12702,1.12702,1.12655,1.12677,6800000.0
2007-02-01 05:42:00,1.12697,1.12697,1.12655,1.12671,17000000.0
2007-02-01 05:43:00,1.1266,1.12701,1.12627,1.1267,9400000.0
2007-02-01 05:44:00,1.1263,1.12657,1.12612,1.12612,3000000.0
2007-02-01 05:45:00,1.12635,1.12636,1.12605,1.12621,17600000.0
2007-02-01 05:46:00,1.12609,1.12637,1.12591,1.12634,9800000.0
2007-02-01 05:47:00,1.12643,1.12664,1.12641,1.12643,22200000.0
2007-02-01 05:48:00,1.12635,1.12635,1.1261,1.1261,13400000.0
2007-02-01 05:50:00,1.1263,1.12686,1.12618,1.12645,11000000.0
2007-02-01 05:51:00,1.12635,1.12681,1.12599,1.12681,12600000.0
2007-02-01 05:52:00,1.12621,1.12643,1.12621,1.12643,9000000.0
2007-02-01 05:53:00,1.12651,1.12651,1.12616,1.12616,13800000.0
2007-02-01 05:54:00,1.12634,1.12639,1.12604,1.12639,5800000.0
2007-02-01 05:55:00,1.12616,1.12616,1.12602,1.12602,2600000.0
2007-02-01 05:56:00,1.12569,1.12622,1.12569,1.12622,3200000.0
2007-02-01 05:57:00,1.12569,1.12648,1.12569,1.12606,29800000.0
2007-02-01 05:58:00,1.12627,1.12646,1.12595,1.12595,30800000.0
2007-02-01 05:59:00,1.12636,1.1265,1.12634,1.12635,15600000.0
2007-02-01 06:00:00,1.12659,1.1267,1.12642,1.12648,11400000.0
2007-02-01 06:01:00,1.12613,1.12643,1.12602,1.12616,25000000.0
2007-02-01 06:02:00,1.12618,1.12619,1.12602,1.12617,11000000.0
2007-02-01 06:03:00,1.12642,1.12654,1.12622,1.12637,10600000.0
2007-02-01 06:04:00,1.12617,1.12668,1.12609,1.12622,10400000.0
2007-02-01 06:05:00,1.12649,1.12649,1.1263,1.1263,2600000.0
2007-02-01 06:06:00,1.12649,1.12678,1.12647,1.12665,23400000.0
2007-02-01 06:07:00,1.12656,1.12671,1.12656,1.12671,3400000.0
2007-02-01 06:09:00,1.12616,1.12619,1.12616,1.12619,2600000.0
2007-02-01 06:10:00,1.12553,1.12568,1.1253,1.12568,9200000.0
2007-02-01 06:11:00,1.12579,1.12611,1.12576,1.12583,14400000.0
2007-02-01 06:12:00,1.1257,1.12605,1.1257,1.12605,16200000.0
2007-02-01 06:13:00,1.12568,1.12602,1.12542,1.12542,8800000.0
2007-02-01 06:14:00,1.12548,1.12548,1.12523,1.12527,6200000.0
2007-02-01 06:15:00,1.12526,1.12573,1.12521,1.12521,8000000.0
2007-02-01 06:16:00,1.12559,1.12565,1.12559,1.12565,6800000.0
2007-02-01 06:17:00,1.12567,1.12589,1.12556,1.12589,12400000.0
2007-02-01 06:18:00,1.12585,1.12585,1.12535,1.12579,24000000.0
2007-02-01 06:19:00,1.12546,1.12607,1.12546,1.12573,7400000.0
2007-02-01 06:20:00,1.12588,1.12588,1.12553,1.12584,13200000.0
2007-02-01 06:21:00,1.12559,1.12587,1.12529,1.12543,13600000.0
2007-02-01 06:22:00,1.12542,1.12615,1.12542,1.12576,14400000.0
2007-02-01 06:23:00,1.12565,1.12583,1.12536,1.1257,6800000.0
2007-02-01 06:24:00,1.12554,1.12573,1.12547,1.12561,10200000.0
2007-02-01 06:25:00,1.12538,1.12549,1.12505,1.12505,10000000.0
2007-02-01 06:26:00,1.12512,1.12551,1.12512,1.12536,7600000.0
2007-02-01 06:27:00,1.12523,1.12551,1.12523,1.12527,6200000.0
2007-02-01 06:28:00,1.12604,1.1264,1.12602,1.12633,12800000.0
2007-02-01 06:29:00,1.12659,1.12663,1.1262,1.12627,26000000.0
2007-02-01 06:31:00,1.12639,1.12705,1.12629,1.12647,25000000.0
2007-02-01 06:33:00,1.12643,1.12672,1.12643,1.12672,10600000.0
2007-02-01 06:34:00,1.1264,1.12664,1.1263,1.12647,10000000.0
2007-02-01 06:35:00,1.12648,1.12682,1.12648,1.12652,14200000.0
2007-02-01 06:36:00,1.12649,1.12702,1.12643,1.12702,8400000.0
2007-02-01 06:37:00,1.12673,1.12673,1.12624,1.12639,8200000.0
2007-02-01 06:38:00,1.12645,1.12657,1.12614,1.12657,17000000.0
2007-02-01 06:39:00,1.12652,1.12652,1.12606,1.12606,21000000.0
2007-02-01 06:40:00,1.12698,1.12698,1.12641,1.12655,12200000.0
2007-02-01 06:41:00,1.1267,1.127,1.12608,1.12649,16000000.0
2007-02-01 06:42:00,1.12631,1.12642,1.12628,1.12642,5600000.0
2007-02-01 06:43:00,1.12661,1.12664,1.12628,1.12664,8800000.0
2007-02-01 06:44:00,1.12637,1.12653,1.12612,1.12612,6800000.0
2007-02-01 06:45:00,1.12637,1.1268,1.12632,1.12638,30600000.0
2007-02-01 06:46:00,1.12663,1.12663,1.12577,1.12577,13400000.0
2007-02-01 06:47:00,1.12628,1.12628,1.12599,1.12599,12200000.0
2007-02-01 06:48:00,1.12653,1.12653,1.12627,1.12639,14000000.0
2007-02-01 06:49:00,1.12646,1.12646,1.12568,1.12604,14000000.0
2007-02-01 06:50:00,1.12562,1.12573,1.12537,1.12554,28000000.0
2007-02-01 06:51:00,1.1256,1.1256,1.12532,1.12536,11000000.0
2007-02-01 06:52:00,1.12575,1.12587,1.12537,1.12573,14600000.0
2007-02-01 06:53:00,1.12573,1.12578,1.12573,1.12578,11200000.0
2007-02-01 06:54:00,1.12586,1.12615,1.12573,1.12589,11200000.0
2007-02-01 06:55:00,1.12582,1.12592,1.12558,1.12587,13000000.0
2007-02-01 06:56:00,1.12568,1.1259,1.12536,1.12575,16800000.0
2007-02-01 06:58:00,1.12562,1.12627,1.12562,1.12563,11400000.0
2007-02-01 06:59:00,1.12614,1.12614,1.12583,1.12603,13200000.0
2007-02-01 07:00:00,1.12571,1.12585,1.12571,1.12573,4200000.0
2007-02-01 07:01:00,1.12599,1.12599,1.12558,1.12559,8600000.0
2007-02-01 07:02:00,1.12584,1.12584,1.12554,1.12569,6800000.0
2007-02-01 07:03:00,1.12611,1.1263,1.12585,1.12591,17800000.0
2007-02-01 07:04:00,1.12638,1.12638,1.12568,1.12568,8400000.0
2007-02-01 07:05:00,1.12589,1.12621,1.12566,1.12596,15400000.0
2007-02-01 07:06:00,1.12616,1.12616,1.12602,1.12602,21600000.0
2007-02-01 07:07:00,1.12617,1.12625,1.12591,1.12625,14400000.0
2007-02-01 07:08:00,1.1264,1.1264,1.12612,1.12612,5000000.0
2007-02-01 07:09:00,1.12593,1.12639,1.12593,1.12624,8800000.0
2007-02-01 07:10:00,1.12611,1.12615,1.12575,1.12575,11000000.0
2007-02-01 07:11:00,1.12613,1.12613,1.12593,1.12593,7200000.0
2007-02-01 07:12:00,1.126,1.12641,1.12596,1.12636,17200000.0
2007-02-01 07:13:00,1.12649,1.12662,1.12618,1.12619,17000000.0
2007-02-01 07:14:00,1.12631,1.12631,1.1258,1.12593,20600000.0
2007-02-01 07:15:00,1.12541,1.12596,1.12541,1.12596,5800000.0
2007-02-01 07:16:00,1.12577,1.12609,1.12577,1.126,29600000.0
2007-02-01 07:17:00,1.12585,1.12612,1.12572,1.12583,14400000.0
2007-02-01 07:18:00,1.12555,1.12589,1.12537,1.12589,9800000.0
2007-02-01 07:19:00,1.1258,1.12606,1.1258,1.12606,4200000.0
2007-02-01 07:22:00,1.12567,1.12606,1.12563,1.12606,5800000.0
2007-02-01 07:24:00,1.12584,1.1259,1.12573,1.12579,12200000.0
2007-02-01 07:25:00,1.12561,1.12625,1.12561,1.12625,9800000.0
2007-02-01 07:26:00,1.12589,1.12651,1.12589,1.12601,12800000.0
2007-02-01 07:28:00,1.12564,1.12564,1.12552,1.12552,4000000.0
2007-02-01 07:29:00,1.12524,1.12571,1.12497,1.12571,14800000.0
2007-02-01 07:30:00,1.12537,1.1258,1.12527,1.12558,12000000.0
2007-02-01 07:31:00,1.12588,1.12588,1.12562,1.12587,12000000.0
2007-02-01 07:32:00,1.12533,1.1257,1.12533,1.12546,8400000.0
2007-02-01 07:33:00,1.12536,1.12589,1.12527,1.12589,12400000.0
2007-02-01 07:34:00,1.12535,1.12537,1.12524,1.12524,10200000.0
2007-02-01 07:35:00,1.12538,1.12538,1.12484,1.12484,22000000.0
2007-02-01 07:36:00,1.12538,1.12551,1.12509,1.1253,15800000.0
2007-02-01 07:37:00,1.12509,1.12511,1.12449,1.12449,11000000.0
2007-02-01 07:38:00,1.12513,1.1252,1.12457,1.12501,8800000.0
2007-02-01 07:39:00,1.12518,1.12577,1.12506,1.12506,8800000.0
2007-02-01 07:41:00,1.12564,1.12577,1.12535,1.12535,30800000.0
2007-02-01 07:42:00,1.125,1.12551,1.125,1.12551,10000000.0
2007-02-01 07:43:00,1.12503,1.12532,1.12503,1.12532,9200000.0
2007-02-01 07:44:00,1.12554,1.12565,1.12542,1.12545,13400000.0
2007-02-01 07:45:00,1.1253,1.12577,1.12525,1.12556,16800000.0
2007-02-01 07:46:00,1.12549,1.12549,1.12536,1.12536,2600000.0
2007-02-01 07:47:00,1.12495,1.12523,1.12482,1.12482,13400000.0
2007-02-01 07:48:00,1.12486,1.12514,1.12479,1.12492,10200000.0
2007-02-01 07:49:00,1.12512,1.12539,1.12474,1.12488,10000000.0
2007-02-01 07:50:00,1.12496,1.12527,1.12469,1.12469,17200000.0
2007-02-01 07:51:00,1.12525,1.12528,1.12495,1.12528,18600000.0
2007-02-01 07:52:00,1.12511,1.12511,1.12493,1.12493,5400000.0
2007-02-01 07:53:00,1.12491,1.12522,1.12484,1.12484,23000000.0
2007-02-01 07:54:00,1.12506,1.1253,1.1247,1.125,10400000.0
2007-02-01 07:55:00,1.125,1.12501,1.12493,1.12493,7000000.0
2007-02-01 07:56:00,1.12506,1.1251,1.1246,1.1251,17800000.0
2007-02-01 07:57:00,1.12489,1.12531,1.12489,1.12524,8800000.0
2007-02-01 07:58:00,1.12502,1.12508,1.12458,1.12498,7600000.0
2007-02-01 07:59:00,1.12536,1.12557,1.1251,1.1254,9400000.0
2007-02-01 08:00:00,1.12528,1.12565,1.12523,1.12565,9800000.0
2007-02-01 08:01:00,1.12552,1.12552,1.12524,1.12524,8800000.0
2007-02-01 08:02:00,1.12519,1.12552,1.12509,1.12529,25600000.0
2007-02-01 08:03:00,1.12572,1.12572,1.12481,1.12513,15600000.0
2007-02-01 08:04:00,1.12491,1.1252,1.12485,1.12511,9200000.0
2007-02-01 08:05:00,1.12507,1.12512,1.1246,1.12503,22000000.0
2007-02-01 08:06:00,1.12508,1.12508,1.12469,1.12469,11200000.0
2007-02-01 08:07:00,1.12498,1.12498,1.12457,1.12482,23000000.0
2007-02-01 08:08:00,1.12482,1.12505,1.12482,1.12505,8800000.0
2007-02-01 08:09:00,1.12463,1.12548,1.12463,1.12505,10800000.0
2007-02-01 08:10:00,1.12482,1.12508,1.12482,1.12504,12400000.0
2007-02-01 08:11:00,1.12508,1.12521,1.12474,1.1251,19400000.0
2007-02-01 08:12:00,1.12529,1.12544,1.12499,1.12532,16200000.0
2007-02-01 08:13:00,1.12517,1.12547,1.12505,1.12547,14800000.0
2007-02-01 08:15:00,1.12499,1.12558,1.12499,1.12535,12800000.0
2007-02-01 08:16:00,1.12536,1.12569,1.12514,1.12528,14000000.0
2007-02-01 08:17:00,1.12543,1.12549,1.12527,1.12549,9800000.0
2007-02-01 08:18:00,1.12548,1.1256,1.12534,1.1256,15200000.0
2007-02-01 08:19:00,1.12513,1.12556,1.12513,1.12525,15000000.0
2007-02-01 08:20:00,1.12504,1.12516,1.12472,1.12491,18200000.0
2007-02-01 08:21:00,1.12534,1.12539,1.12484,1.12539,22000000.0
2007-02-01 08:22:00,1.12567,1.12567,1.12492,1.12492,11600000.0
2007-02-01 08:23:00,1.12542,1.12565,1.12528,1.12528,11000000.0
2007-02-01 08:24:00,1.12553,1.12567,1.12553,1.12567,10600000.0
2007-02-01 08:25:00,1.1256,1.1256,1.12555,1.12555,2000000.0
2007-02-01 08:26:00,1.12543,1.1256,1.12521,1.1256,10000000.0
2007-02-01 08:27:00,1.12558,1.12589,1.12544,1.12559,10000000.0
2007-02-01 08:28:00,1.12572,1.12572,1.12536,1.12536,23400000.0
2007-02-01 08:29:00,1.12523,1.12571,1.1251,1.12571,19000000.0
2007-02-01 08:30:00,1.12506,1.1255,1.12506,1.1255,5000000.0
2007-02-01 08:31:00,1.12503,1.12532,1.1249,1.12501,10200000.0
2007-02-01 08:32:00,1.12493,1.12501,1.12464,1.12464,15600000.0
2007-02-01 08:33:00,1.12483,1.12534,1.12483,1.12534,17000000.0
2007-02-01 08:34:00,1.12529,1.12529,1.12487,1.12491,20400000.0
2007-02-01 08:35:00,1.1249,1.12528,1.12478,1.12516,9400000.0
2007-02-01 08:36:00,1.12537,1.12568,1.12496,1.12568,18800000.0
2007-02-01 08:37:00,1.12534,1.12534,1.12519,1.12533,11600000.0
2007-02-01 08:38:00,1.12515,1.12568,1.12498,1.12498,29000000.0
2007-02-01 08:39:00,1.12482,1.12562,1.12482,1.12512,18400000.0
2007-02-01 08:41:00,1.12541,1.12541,1.12509,1.12537,10400000.0
2007-02-01 08:42:00,1.12535,1.12564,1.12489,1.12553,23800000.0
2007-02-01 08:43:00,1.12534,1.12587,1.12518,1.12567,25200000.0
2007-02-01 08:44:00,1.12591,1.12618,1.12574,1.12618,28800000.0
2007-02-01 08:45:00,1.12617,1.12659,1.12598,1.12598,19200000.0
2007-02-01 08:46:00,1.12612,1.12612,1.12581,1.1259,9400000.0
2007-02-01 08:48:00,1.12577,1.12609,1.12554,1.12562,10600000.0
2007-02-01 08:49:00,1.12557,1.1257,1.12547,1.12547,11200000.0
2007-02-01 08:50:00,1.1258,1.12639,1.12572,1.12639,12600000.0
2007-02-01 08:51:00,1.12576,1.12616,1.1257,1.12616,58400000.0
2007-02-01 08:52:00,1.12605,1.12656,1.12583,1.12656,19800000.0
2007-02-01 08:53:00,1.12641,1.12655,1.12592,1.12614,22400000.0
2007-02-01 08:54:00,1.12688,1.12715,1.12688,1.12695,7400000.0
2007-02-01 08:55:00,1.12672,1.12697,1.12672,1.12678,5600000.0
2007-02-01 08:56:00,1.12691,1.12736,1.12678,1.12696,17400000.0
2007-02-01 08:57:00,1.12724,1.12724,1.12691,1.12723,4200000.0
2007-02-01 08:58:00,1.12693,1.12724,1.12678,1.12701,21600000.0
2007-02-01 08:59:00,1.12717,1.12767,1.12717,1.12731,29000000.0
2007-02-01 09:00:00,1.12709,1.12726,1.12696,1.12697,16400000.0
2007-02-01 09:01:00,1.12697,1.12701,1.12653,1.12701,18000000.0
2007-02-01 09:02:00,1.12732,1.12793,1.12721,1.12744,17800000.0
2007-02-01 09:03:00,1.12728,1.12746,1.12701,1.12701,13800000.0
2007-02-01 09:04:00,1.12774,1.12774,1.12742,1.12749,10600000.0
2007-02-01 09:05:00,1.12731,1.12768,1.12728,1.12728,9200000.0
2007-02-01 09:06:00,1.12726,1.12726,1.12678,1.12684,14800000.0
2007-02-01 09:07:00,1.12663,1.12731,1.12663,1.1268,10600000.0
2007-02-01 09:08:00,1.1267,1.12691,1.12657,1.12691,11800000.0
2007-02-01 09:09:00,1.12694,1.12702,1.12678,1.12702,15400000.0
2007-02-01 09:10:00,1.12681,1.12687,1.12654,1.12676,18000000.0
2007-02-01 09:11:00,1.12686,1.12714,1.12672,1.12672,18600000.0
2007-02-01 09:12:00,1.12724,1.12724,1.12663,1.12724,7800000.0
2007-02-01 09:13:00,1.12721,1.12751,1.12697,1.12708,13200000.0
2007-02-01 09:14:00,1.12706,1.12717,1.12665,1.12675,9000000.0
2007-02-01 09:15:00,1.12677,1.12746,1.12677,1.12685,13000000.0
2007-02-01 09:16:00,1.12625,1.12678,1.12623,1.12662,14800000.0
2007-02-01 09:17:00,1.12675,1.12675,1.12675,1.12675,3200000.0
2007-02-01 09:18:00,1.12689,1.12689,1.12646,1.1266,11600000.0
2007-02-01 09:19:00,1.12611,1.12661,1.12611,1.12647,11600000.0
2007-02-01 09:20:00,1.12663,1.12683,1.12662,1.12662,12600000.0
2007-02-01 09:21:00,1.1266,1.12677,1.12635,1.12657,18000000.0
2007-02-01 09:22:00,1.12667,1.12688,1.12655,1.12663,16800000.0
2007-02-01 09:23:00,1.1269,1.12726,1.12679,1.12692,14800000.0
2007-02-01 09:24:00,1.12687,1.12722,1.12628,1.1271,10000000.0
2007-02-01 09:25:00,1.12646,1.12698,1.12619,1.12628,19400000.0
2007-02-01 09:26:00,1.12645,1.12654,1.12636,1.1265,9600000.0
2007-02-01 09:27:00,1.12675,1.12683,1.12647,1.12658,8800000.0
2007-02-01 09:28:00,1.12692,1.12708,1.12673,1.12673,7200000.0
2007-02-01 09:29:00,1.12651,1.12654,1.12623,1.12638,9000000.0
2007-02-01 09:30:00,1.12649,1.12649,1.12606,1.12606,17400000.0
2007-02-01 09:31:00,1.12601,1.1264,1.12599,1.12605,15800000.0
2007-02-01 09:32:00,1.12618,1.12618,1.12541,1.12565,15600000.0
2007-02-01 09:33:00,1.12528,1.12566,1.12507,1.12512,11400000.0
2007-02-01 09:34:00,1.12508,1.12508,1.12479,1.12498,23200000.0
2007-02-01 09:35:00,1.12541,1.12551,1.12537,1.12551,5200000.0
2007-02-01 09:36:00,1.12578,1.12578,1.12557,1.12557,11200000.0
2007-02-01 09:37:00,1.12546,1.12589,1.12546,1.12589,9200000.0
2007-02-01 09:38:00,1.12553,1.1259,1.12553,1.1259,4200000.0
2007-02-01 09:39:00,1.12555,1.12555,1.12535,1.12545,8200000.0
2007-02-01 09:40:00,1.12567,1.12592,1.12544,1.12544,9800000.0
2007-02-01 09:41:00,1.12514,1.12602,1.12514,1.12602,6800000.0
2007-02-01 09:42:00,1.12577,1.1258,1.12524,1.12532,8400000.0
2007-02-01 09:43:00,1.12547,1.12569,1.12521,1.12555,16600000.0
2007-02-01 09:44:00,1.1255,1.12556,1.12518,1.12556,20000000.0
2007-02-01 09:45:00,1.12531,1.12546,1.12504,1.12546,23000000.0
2007-02-01 09:46:00,1.1257,1.1257,1.12528,1.12562,7400000.0
2007-02-01 09:47:00,1.1251,1.12562,1.1251,1.12525,15400000.0
2007-02-01 09:48:00,1.1256,1.12581,1.12534,1.12581,17000000.0
2007-02-01 09:49:00,1.12526,1.1254,1.12526,1.12536,25800000.0
2007-02-01 09:50:00,1.1252,1.1252,1.12488,1.12509,4800000.0
2007-02-01 09:51:00,1.12497,1.12497,1.12436,1.12465,8600000.0
2007-02-01 09:52:00,1.12441,1.12487,1.12436,1.12467,19400000.0
2007-02-01 09:53:00,1.1245,1.12488,1.12425,1.12447,23000000.0
2007-02-01 09:54:00,1.12495,1.12495,1.12451,1.12476,8200000.0
2007-02-01 09:55:00,1.12465,1.12509,1.12444,1.12471,30000000.0
2007-02-01 09:56:00,1.12538,1.12541,1.12502,1.12502,10000000.0
2007-02-01 09:57:00,1.12557,1.12601,1.1254,1.12593,18200000.0
2007-02-01 09:58:00,1.12594,1.12663,1.12594,1.12619,17200000.0
2007-02-01 09:59:00,1.12642,1.12647,1.12609,1.12626,14400000.0
2007-02-01 10:00:00,1.12616,1.12679,1.12615,1.12649,23000000.0
2007-02-01 10:01:00,1.12675,1.12684,1.12641,1.12658,16600000.0
2007-02-01 10:02:00,1.12671,1.1269,1.1265,1.1265,10400000.0
2007-02-01 10:03:00,1.12639,1.12675,1.12633,1.12669,6800000.0
2007-02-01 10:04:00,1.1267,1.12677,1.1263,1.1263,9200000.0
2007-02-01 10:05:00,1.1267,1.1269,1.12654,1.12675,11600000.0
2007-02-01 10:06:00,1.12652,1.12687,1.12652,1.12654,11800000.0
2007-02-01 10:07:00,1.12689,1.12689,1.1265,1.12652,12200000.0
2007-02-01 10:08:00,1.12683,1.12703,1.12658,1.12684,9800000.0
2007-02-01 10:10:00,1.12675,1.12735,1.12675,1.12712,22400000.0
2007-02-01 10:12:00,1.12718,1.12728,1.12691,1.12695,71400000.0
2007-02-01 10:13:00,1.12751,1.12797,1.12751,1.12785,9800000.0
2007-02-01 10:14:00,1.1278,1.12794,1.12756,1.12794,14800000.0
2007-02-01 10:15:00,1.12813,1.12843,1.128,1.128,9000000.0
2007-02-01 10:16:00,1.12817,1.12817,1.12751,1.128,19400000.0
2007-02-01 10:17:00,1.12823,1.12843,1.12813,1.12826,13800000.0
2007-02-01 10:18:00,1.12853,1.12853,1.12798,1.12798,12000000.0
2007-02-01 10:19:00,1.12809,1.12839,1.12809,1.12839,8400000.0
2007-02-01 10:20:00,1.1284,1.12857,1.12813,1.12857,12400000.0
2007-02-01 10:21:00,1.1287,1.12925,1.12857,1.12925,10800000.0
2007-02-01 10:22:00,1.1286,1.12931,1.1286,1.12873,15000000.0
2007-02-01 10:23:00,1.12883,1.12884,1.12865,1.12884,9400000.0
2007-02-01 10:24:00,1.12881,1.12926,1.12881,1.12904,10000000.0
2007-02-01 10:25:00,1.12894,1.12915,1.1286,1.1286,8800000.0
2007-02-01 10:27:00,1.12855,1.1289,1.12855,1.12871,21800000.0
2007-02-01 10:28:00,1.12863,1.12882,1.12842,1.12853,15000000.0
2007-02-01 10:29:00,1.1286,1.1286,1.12831,1.12839,4200000.0
2007-02-01 10:30:00,1.12852,1.12905,1.12851,1.12893,24800000.0
2007-02-01 10:31:00,1.12852,1.1288,1.12852,1.12865,16400000.0
2007-02-01 10:32:00,1.12869,1.12882,1.12836,1.12856,22800000.0
2007-02-01 10:33:00,1.12799,1.12807,1.1278,1.1278,9800000.0
2007-02-01 10:34:00,1.12793,1.12809,1.12793,1.12795,3600000.0
2007-02-01 10:35:00,1.12771,1.12802,1.12771,1.12775,10800000.0
2007-02-01 10:36:00,1.12785,1.1281,1.12772,1.12772,9800000.0
2007-02-01 10:37:00,1.12772,1.12812,1.12763,1.12792,13800000.0
2007-02-01 10:38:00,1.12743,1.12784,1.12727,1.12784,9800000.0
2007-02-01 10:39:00,1.12781,1.12813,1.12765,1.12808,22800000.0
2007-02-01 10:40:00,1.12787,1.12787,1.12741,1.12751,24600000.0
2007-02-01 10:41:00,1.12777,1.12809,1.12758,1.12803,13000000.0
2007-02-01 10:42:00,1.12789,1.128,1.12751,1.12765,10600000.0
2007-02-01 10:43:00,1.12775,1.12821,1.12759,1.12759,15200000.0
2007-02-01 10:44:00,1.12753,1.12806,1.12753,1.12806,11400000.0
2007-02-01 10:45:00,1.1281,1.1281,1.12754,1.12774,9200000.0
2007-02-01 10:46:00,1.12784,1.12832,1.12765,1.12832,18200000.0
2007-02-01 10:47:00,1.12821,1.12858,1.12805,1.12805,6800000.0
2007-02-01 10:48:00,1.12812,1.12836,1.12796,1.12836,43000000.0
2007-02-01 10:49:00,1.12817,1.12818,1.12784,1.12814,21400000.0
2007-02-01 10:50:00,1.12848,1.1286,1.12816,1.1286,6200000.0
2007-02-01 10:51:00,1.12836,1.12871,1.12833,1.1284,10600000.0
2007-02-01 10:52:00,1.12803,1.12826,1.12785,1.12826,11000000.0
2007-02-01 10:53:00,1.12835,1.12835,1.128,1.12823,21000000.0
2007-02-01 10:54:00,1.12784,1.12808,1.12782,1.128,23000000.0
2007-02-01 10:55:00,1.12847,1.12847,1.12831,1.12831,2600000.0
2007-02-01 10:56:00,1.12833,1.12859,1.12832,1.12859,31600000.0
2007-02-01 10:58:00,1.12892,1.12892,1.12831,1.12831,18800000.0
2007-02-01 10:59:00,1.12834,1.12867,1.12818,1.12835,20000000.0
2007-02-01 11:00:00,1.12846,1.12876,1.12839,1.12857,14200000.0
2007-02-01 11:01:00,1.12845,1.12881,1.12814,1.12831,14800000.0
2007-02-01 11:02:00,1.1282,1.12876,1.1282,1.12872,8400000.0
2007-02-01 11:03:00,1.12863,1.12913,1.12862,1.12883,17200000.0
2007-02-01 11:04:00,1.12916,1.12957,1.12907,1.1293,21000000.0
2007-02-01 11:05:00,1.12956,1.1297,1.12956,1.12967,10600000.0
2007-02-01 11:06:00,1.1296,1.1296,1.12926,1.1293,9800000.0
2007-02-01 11:07:00,1.12938,1.12951,1.12923,1.12923,15800000.0
2007-02-01 11:08:00,1.12963,1.12974,1.1292,1.12939,21400000.0
2007-02-01 11:09:00,1.12973,1.12973,1.12907,1.12952,9200000.0
2007-02-01 11:10:00,1.12936,1.12936,1.12899,1.12919,21200000.0
2007-02-01 11:11:00,1.12912,1.12967,1.12912,1.12967,19800000.0
2007-02-01 11:12:00,1.13014,1.13041,1.12978,1.13024,17000000.0
2007-02-01 11:13:00,1.13005,1.13018,1.12972,1.12972,11000000.0
2007-02-01 11:14:00,1.13027,1.13027,1.12997,1.13019,14600000.0
2007-02-01 11:15:00,1.13007,1.13049,1.13007,1.13017,11000000.0
2007-02-01 11:16:00,1.13029,1.13029,1.12978,1.12978,15000000.0
2007-02-01 11:17:00,1.13018,1.13018,1.12974,1.12992,16400000.0
2007-02-01 11:18:00,1.12995,1.13046,1.12995,1.13015,18000000.0
2007-02-01 11:19:00,1.1305,1.1305,1.12991,1.13013,18400000.0
2007-02-01 11:20:00,1.1302,1.13044,1.13013,1.13044,26600000.0
2007-02-01 11:21:00,1.13035,1.13054,1.13011,1.13027,18600000.0
2007-02-01 11:22:00,1.13042,1.13067,1.13012,1.13012,20200000.0
2007-02-01 11:23:00,1.13023,1.13039,1.12986,1.12986,16400000.0
2007-02-01 11:24:00,1.13002,1.13008,1.12979,1.12979,15600000.0
2007-02-01 11:25:00,1.12956,1.13022,1.12955,1.12977,14200000.0
2007-02-01 11:26:00,1.12984,1.12984,1.12947,1.12959,14400000.0
2007-02-01 11:27:00,1.12945,1.12977,1.12937,1.12973,12800000.0
2007-02-01 11:28:00,1.12986,1.12986,1.12916,1.12949,11000000.0
2007-02-01 11:29:00,1.12972,1.13013,1.12965,1.12976,11000000.0
2007-02-01 11:30:00,1.1299,1.13007,1.12938,1.13007,10800000.0
2007-02-01 11:31:00,1.12973,1.12995,1.12932,1.12995,17000000.0
2007-02-01 11:32:00,1.13016,1.13016,1.1294,1.12949,13800000.0
2007-02-01 11:33:00,1.12928,1.12985,1.12928,1.12985,22600000.0
2007-02-01 11:34:00,1.12963,1.12963,1.12938,1.12938,7400000.0
2007-02-01 11:35:00,1.12908,1.12974,1.12908,1.12969,6200000.0
2007-02-01 11:36:00,1.13007,1.1302,1.12974,1.12974,13000000.0
2007-02-01 11:37:00,1.13018,1.13048,1.13011,1.13028,11000000.0
2007-02-01 11:38:00,1.13018,1.13048,1.12971,1.13048,12400000.0
2007-02-01 11:39:00,1.13079,1.13087,1.1305,1.1305,9400000.0
2007-02-01 11:40:00,1.13086,1.13086,1.13048,1.13071,13800000.0
2007-02-01 11:41:00,1.1309,1.1309,1.13071,1.13071,10800000.0
2007-02-01 11:42:00,1.13056,1.13083,1.13043,1.13083,13000000.0
2007-02-01 11:43:00,1.13043,1.13067,1.13026,1.13063,25800000.0
2007-02-01 11:44:00,1.13101,1.13115,1.13066,1.13084,10600000.0
2007-02-01 11:45:00,1.13074,1.13138,1.13074,1.13077,23400000.0
2007-02-01 11:46:00,1.13118,1.13118,1.1307,1.1307,22400000.0
2007-02-01 11:47:00,1.13101,1.13108,1.13062,1.13078,17200000.0
2007-02-01 11:48:00,1.13068,1.13098,1.13063,1.13068,8400000.0
2007-02-01 11:49:00,1.13154,1.13164,1.1313,1.13147,11600000.0
2007-02-01 11:50:00,1.1316,1.13188,1.13134,1.13134,22600000.0
2007-02-01 11:51:00,1.13108,1.13117,1.13064,1.13117,13800000.0
2007-02-01 11:52:00,1.13139,1.13139,1.13102,1.13128,10600000.0
2007-02-01 11:53:00,1.13114,1.13122,1.13082,1.13099,11400000.0
2007-02-01 11:54:00,1.13039,1.13039,1.12984,1.12984,16200000.0
2007-02-01 11:56:00,1.13041,1.13069,1.13002,1.13022,26400000.0
2007-02-01 11:57:00,1.13008,1.13038,1.12987,1.13038,15800000.0
2007-02-01 11:58:00,1.13032,1.13032,1.12994,1.12994,22600000.0
2007-02-01 11:59:00,1.13001,1.13035,1.13001,1.13029,11600000.0
2007-02-01 12:00:00,1.13023,1.13028,1.13002,1.13005,21000000.0
2007-02-01 12:01:00,1.13016,1.13019,1.12994,1.13002,16000000.0
2007-02-01 12:02:00,1.12996,1.13008,1.12992,1.12995,10200000.0
2007-02-01 12:03:00,1.13006,1.13029,1.13004,1.1302,11200000.0
2007-02-01 12:04:00,1.13016,1.13029,1.12998,1.13023,10600000.0
2007-02-01 12:05:00,1.12986,1.1299,1.12967,1.12973,8600000.0
2007-02-01 12:07:00,1.13,1.13008,1.12961,1.12995,28600000.0
2007-02-01 12:08:00,1.12975,1.12975,1.12906,1.1291,10600000.0
2007-02-01 12:09:00,1.12874,1.12924,1.12874,1.12917,18600000.0
2007-02-01 12:10:00,1.1285,1.12887,1.1285,1.12887,17400000.0
2007-02-01 12:11:00,1.1286,1.12897,1.1286,1.12864,9800000.0
2007-02-01 12:12:00,1.12831,1.12853,1.12816,1.12816,35800000.0
2007-02-01 12:13:00,1.12804,1.12841,1.12804,1.12838,12400000.0
2007-02-01 12:14:00,1.12816,1.12833,1.12813,1.12813,16400000.0
2007-02-01 12:16:00,1.12817,1.12856,1.12808,1.12813,8800000.0
2007-02-01 12:18:00,1.12839,1.12865,1.12829,1.12829,16600000.0
2007-02-01 12:19:00,1.1286,1.12882,1.1286,1.12873,14200000.0
2007-02-01 12:20:00,1.12859,1.12881,1.12832,1.12852,6200000.0
2007-02-01 12:21:00,1.12841,1.1289,1.12841,1.1289,7800000.0
2007-02-01 12:22:00,1.12888,1.12902,1.12872,1.12872,12000000.0
2007-02-01 12:23:00,1.12901,1.12925,1.12882,1.12925,19600000.0
2007-02-01 12:24:00,1.12916,1.12935,1.12888,1.12894,23400000.0
2007-02-01 12:25:00,1.12909,1.12912,1.12851,1.12851,25400000.0
2007-02-01 12:26:00,1.12866,1.12921,1.12864,1.12897,14200000.0
2007-02-01 12:27:00,1.12889,1.12923,1.12889,1.12894,10400000.0
2007-02-01 12:28:00,1.12916,1.12939,1.12904,1.12926,17200000.0
2007-02-01 12:29:00,1.12935,1.12988,1.12923,1.12988,18400000.0
2007-02-01 12:30:00,1.12937,1.12981,1.12921,1.12933,17200000.0
2007-02-01 12:31:00,1.12959,1.12975,1.12934,1.12939,7600000.0
2007-02-01 12:32:00,1.1293,1.1299,1.12925,1.1299,28800000.0
2007-02-01 12:33:00,1.12971,1.12971,1.12943,1.12958,13800000.0
2007-02-01 12:34:00,1.12951,1.12971,1.12932,1.12953,20400000.0
2007-02-01 12:35:00,1.12935,1.12974,1.12935,1.12946,16400000.0
2007-02-01 12:36:00,1.12962,1.12998,1.12944,1.12951,21000000.0
2007-02-01 12:37:00,1.12953,1.12958,1.12951,1.12958,14400000.0
2007-02-01 12:38:00,1.12966,1.13001,1.12966,1.13001,17200000.0
2007-02-01 12:39:00,1.13006,1.13018,1.12954,1.13018,20200000.0
2007-02-01 12:40:00,1.13007,1.13014,1.12964,1.12982,11600000.0
2007-02-01 12:41:00,1.12951,1.12992,1.12951,1.12963,12600000.0
2007-02-01 12:42:00,1.12983,1.13033,1.12959,1.12959,16000000.0
2007-02-01 12:43:00,1.12997,1.12997,1.12935,1.12976,10600000.0
2007-02-01 12:44:00,1.13004,1.13033,1.13001,1.13009,7400000.0
2007-02-01 12:45:00,1.13042,1.13089,1.13042,1.13081,12400000.0
2007-02-01 12:46:00,1.13071,1.13071,1.13037,1.13041,8200000.0
2007-02-01 12:47:00,1.13036,1.13066,1.13023,1.13036,9200000.0
2007-02-01 12:48:00,1.1302,1.13032,1.13008,1.1301,17200000.0
2007-02-01 12:49:00,1.13007,1.13049,1.12979,1.13012,15400000.0
2007-02-01 12:50:00,1.13028,1.13046,1.13007,1.13014,9200000.0
2007-02-01 12:51:00,1.13013,1.1303,1.12997,1.13012,11200000.0
2007-02-01 12:52:00,1.13037,1.13037,1.1296,1.13,7600000.0
2007-02-01 12:53:00,1.12975,1.12995,1.12963,1.12973,17000000.0
2007-02-01 12:54:00,1.12982,1.12982,1.12948,1.12955,4600000.0
2007-02-01 12:55:00,1.12966,1.1299,1.12925,1.12944,28600000.0
2007-02-01 12:56:00,1.12963,1.1298,1.12924,1.12964,10000000.0
2007-02-01 12:57:00,1.12962,1.12962,1.12903,1.12925,17600000.0
2007-02-01 12:58:00,1.12893,1.12915,1.12858,1.12858,13000000.0
2007-02-01 12:59:00,1.12865,1.12899,1.12854,1.12897,16600000.0
2007-02-01 13:00:00,1.12893,1.12893,1.12852,1.12852,16400000.0
2007-02-01 13:01:00,1.12902,1.12917,1.12893,1.12903,14600000.0
2007-02-01 13:02:00,1.12938,1.1296,1.12934,1.1296,6200000.0
2007-02-01 13:04:00,1.12944,1.12973,1.1291,1.12917,9000000.0
2007-02-01 13:05:00,1.12919,1.1294,1.12859,1.1294,9400000.0
2007-02-01 13:06:00,1.12906,1.12906,1.12853,1.12896,16400000.0
2007-02-01 13:07:00,1.12874,1.12911,1.12866,1.12893,17200000.0
2007-02-01 13:08:00,1.12919,1.12919,1.12885,1.12893,9400000.0
2007-02-01 13:09:00,1.12938,1.12938,1.12914,1.12914,2000000.0
2007-02-01 13:10:00,1.12911,1.12921,1.12879,1.12879,11600000.0
2007-02-01 13:11:00,1.12879,1.12895,1.12859,1.12895,13800000.0
2007-02-01 13:12:00,1.12923,1.12923,1.12879,1.12885,29800000.0
2007-02-01 13:13:00,1.12905,1.12957,1.12905,1.12933,11400000.0
2007-02-01 13:14:00,1.12881,1.12908,1.12867,1.12867,10600000.0
2007-02-01 13:15:00,1.12894,1.12894,1.12869,1.12873,24800000.0
2007-02-01 13:16:00,1.12891,1.12924,1.12891,1.1291,9200000.0
2007-02-01 13:17:00,1.12948,1.12966,1.12937,1.12951,13000000.0
2007-02-01 13:18:00,1.12958,1.1297,1.12944,1.1297,15000000.0
2007-02-01 13:19:00,1.12933,1.12948,1.12898,1.12948,9600000.0
2007-02-01 13:20:00,1.12905,1.12905,1.12882,1.12899,16600000.0
2007-02-01 13:21:00,1.12893,1.12936,1.12871,1.12936,15400000.0
2007-02-01 13:22:00,1.12895,1.12959,1.12895,1.12933,13000000.0
2007-02-01 13:23:00,1.12916,1.12923,1.12892,1.12892,13400000.0
2007-02-01 13:24:00,1.12889,1.12928,1.12883,1.12901,8400000.0
2007-02-01 13:25:00,1.12924,1.12932,1.12911,1.12932,4200000.0
2007-02-01 13:26:00,1.12938,1.12938,1.12892,1.12936,13400000.0
2007-02-01 13:27:00,1.12917,1.12917,1.12853,1.1286,15400000.0
2007-02-01 13:28:00,1.12908,1.12925,1.12882,1.12908,16000000.0
2007-02-01 13:29:00,1.12898,1.12929,1.12889,1.1289,10000000.0
2007-02-01 13:30:00,1.12938,1.12983,1.12938,1.1294,15600000.0
2007-02-01 13:31:00,1.12925,1.12968,1.12925,1.12964,7800000.0
2007-02-01 13:33:00,1.12977,1.12977,1.12905,1.12912,8000000.0
2007-02-01 13:34:00,1.12924,1.12976,1.12924,1.12961,23400000.0
2007-02-01 13:35:00,1.1295,1.12952,1.1294,1.12944,8200000.0
2007-02-01 13:36:00,1.12929,1.12934,1.12896,1.12922,18800000.0
2007-02-01 13:37:00,1.12952,1.12952,1.12912,1.12941,6800000.0
2007-02-01 13:38:00,1.12917,1.12926,1.12883,1.12886,19400000.0
2007-02-01 13:39:00,1.12875,1.12918,1.12869,1.12918,13800000.0
2007-02-01 13:40:00,1.12926,1.12926,1.12896,1.12901,9000000.0
2007-02-01 13:41:00,1.12912,1.12912,1.12882,1.12882,6200000.0
2007-02-01 13:42:00,1.1291,1.12938,1.12907,1.12912,13000000.0
2007-02-01 13:43:00,1.12902,1.12937,1.12865,1.12865,10600000.0
2007-02-01 13:44:00,1.12898,1.12935,1.12898,1.12912,16000000.0
2007-02-01 13:45:00,1.12884,1.12911,1.12857,1.12857,8800000.0
2007-02-01 13:46:00,1.12863,1.12888,1.12863,1.12879,17400000.0
2007-02-01 13:47:00,1.12877,1.12877,1.1282,1.1282,10400000.0
2007-02-01 13:48:00,1.12806,1.12841,1.12795,1.12822,10000000.0
2007-02-01 13:49:00,1.12808,1.12875,1.12808,1.12809,34800000.0
2007-02-01 13:51:00,1.12816,1.12838,1.12812,1.1283,18200000.0
2007-02-01 13:52:00,1.12835,1.1284,1.12828,1.12828,6200000.0
2007-02-01 13:53:00,1.12814,1.12847,1.12814,1.12847,14600000.0
2007-02-01 13:54:00,1.12824,1.12877,1.12824,1.12832,16400000.0
2007-02-01 13:55:00,1.12894,1.12894,1.12841,1.12888,18800000.0
2007-02-01 13:57:00,1.12864,1.12866,1.12855,1.12866,4200000.0
2007-02-01 13:58:00,1.12885,1.12885,1.12834,1.12834,11400000.0
2007-02-01 13:59:00,1.12841,1.12857,1.12828,1.12828,9800000.0
2007-02-01 14:00:00,1.12826,1.12858,1.12826,1.12833,28200000.0
2007-02-01 14:01:00,1.12858,1.12858,1.128,1.12804,12400000.0
2007-02-01 14:02:00,1.12818,1.12818,1.12809,1.12812,5800000.0
2007-02-01 14:03:00,1.12829,1.12877,1.12829,1.12852,18000000.0
2007-02-01 14:04:00,1.12847,1.12884,1.12847,1.12852,13000000.0
2007-02-01 14:05:00,1.12865,1.12865,1.12795,1.12806,10600000.0
2007-02-01 14:06:00,1.12847,1.12873,1.12819,1.12842,14400000.0
2007-02-01 14:07:00,1.12824,1.12836,1.12824,1.12836,4600000.0
2007-02-01 14:08:00,1.12831,1.12848,1.128,1.12832,8400000.0
2007-02-01 14:09:00,1.12831,1.12859,1.12831,1.12842,14600000.0
2007-02-01 14:10:00,1.12854,1.12869,1.12846,1.12865,9800000.0
2007-02-01 14:11:00,1.12839,1.12869,1.12836,1.12846,8400000.0
2007-02-01 14:12:00,1.12838,1.12861,1.12828,1.12828,13000000.0
2007-02-01 14:13:00,1.12833,1.12863,1.12833,1.12863,11800000.0
2007-02-01 14:16:00,1.1289,1.12914,1.12871,1.12904,16200000.0
2007-02-01 14:17:00,1.12882,1.12893,1.12859,1.12869,14400000.0
2007-02-01 14:18:00,1.12882,1.12891,1.12882,1.12891,2600000.0
2007-02-01 14:19:00,1.12872,1.12881,1.12845,1.12845,18000000.0
2007-02-01 14:20:00,1.1287,1.12911,1.12853,1.12895,12000000.0
2007-02-01 14:21:00,1.12866,1.12905,1.12866,1.12873,5200000.0
2007-02-01 14:22:00,1.12843,1.12882,1.12843,1.12851,8200000.0
2007-02-01 14:23:00,1.1287,1.12897,1.1287,1.1288,13000000.0
2007-02-01 14:24:00,1.12908,1.12923,1.12891,1.12923,24000000.0
2007-02-01 14:25:00,1.12914,1.12951,1.12908,1.12935,15000000.0
2007-02-01 14:26:00,1.12948,1.12948,1.12909,1.12909,21000000.0
2007-02-01 14:27:00,1.12936,1.12967,1.12936,1.12967,9600000.0
2007-02-01 14:28:00,1.12972,1.12972,1.12956,1.12956,15400000.0
2007-02-01 14:29:00,1.12997,1.12997,1.12944,1.12966,13800000.0
2007-02-01 14:30:00,1.12985,1.12985,1.12959,1.12961,3600000.0
2007-02-01 14:31:00,1.12944,1.12959,1.12917,1.12959,12200000.0
2007-02-01 14:32:00,1.12977,1.12977,1.1292,1.12937,17200000.0
2007-02-01 14:33:00,1.1294,1.12963,1.12912,1.12935,10200000.0
2007-02-01 14:34:00,1.1293,1.12939,1.12909,1.12909,18600000.0
2007-02-01 14:35:00,1.12904,1.1293,1.12904,1.12926,13200000.0
2007-02-01 14:36:00,1.12876,1.12909,1.12876,1.12883,23400000.0
2007-02-01 14:37:00,1.12924,1.12936,1.12896,1.12914,15000000.0
2007-02-01 14:38:00,1.12935,1.12942,1.12924,1.12924,7800000.0
2007-02-01 14:39:00,1.12954,1.12961,1.12922,1.12961,18800000.0
2007-02-01 14:40:00,1.13019,1.13019,1.12954,1.12966,15400000.0
2007-02-01 14:41:00,1.12951,1.12951,1.12905,1.1294,8400000.0
2007-02-01 14:42:00,1.12989,1.1299,1.12964,1.12968,18800000.0
2007-02-01 14:43:00,1.13039,1.13039,1.13017,1.13017,10600000.0
2007-02-01 14:44:00,1.13006,1.13047,1.13005,1.13023,18400000.0
2007-02-01 14:45:00,1.13033,1.1306,1.12994,1.13014,12200000.0
2007-02-01 14:46:00,1.1296,1.1299,1.12951,1.12976,19200000.0
2007-02-01 14:47:00,1.13001,1.13035,1.13001,1.13005,5200000.0
2007-02-01 14:48:00,1.13013,1.13046,1.1299,1.13014,22400000.0
2007-02-01 14:49:00,1.13016,1.13068,1.12986,1.1303,20800000.0
2007-02-01 14:50:00,1.12975,1.12985,1.12957,1.12957,23600000.0
2007-02-01 14:51:00,1.12947,1.12987,1.12932,1.12932,20200000.0
2007-02-01 14:52:00,1.12976,1.12976,1.12924,1.12934,12400000.0
2007-02-01 14:53:00,1.1288,1.12902,1.12869,1.12902,10000000.0
2007-02-01 14:54:00,1.12919,1.12939,1.12891,1.12939,17800000.0
2007-02-01 14:55:00,1.12939,1.12939,1.12856,1.12872,14200000.0
2007-02-01 14:56:00,1.12855,1.12891,1.1284,1.12852,9400000.0
2007-02-01 14:57:00,1.12895,1.12941,1.12871,1.12941,10800000.0
2007-02-01 14:58:00,1.12931,1.12966,1.12907,1.12907,11800000.0
2007-02-01 14:59:00,1.12895,1.12951,1.12895,1.12936,27800000.0
2007-02-01 15:00:00,1.12919,1.12919,1.12861,1.12878,26000000.0
2007-02-01 15:01:00,1.12903,1.12903,1.12861,1.12889,27600000.0
2007-02-01 15:02:00,1.12866,1.12911,1.12861,1.1288,13600000.0
2007-02-01 15:04:00,1.12891,1.12896,1.12851,1.12862,13400000.0
2007-02-01 15:05:00,1.12889,1.12899,1.12859,1.12893,10600000.0
2007-02-01 15:06:00,1.12893,1.1292,1.1288,1.1288,23800000.0
2007-02-01 15:07:00,1.1291,1.1291,1.12847,1.12847,29000000.0
2007-02-01 15:08:00,1.12877,1.12941,1.12866,1.12882,18200000.0
2007-02-01 15:09:00,1.12916,1.12938,1.12877,1.12882,8400000.0
2007-02-01 15:10:00,1.12882,1.12898,1.12868,1.12868,20800000.0
2007-02-01 15:11:00,1.12852,1.12924,1.12852,1.12882,17400000.0
2007-02-01 15:12:00,1.1284,1.12846,1.12832,1.12832,5800000.0
2007-02-01 15:13:00,1.12846,1.12879,1.12831,1.12849,17000000.0
2007-02-01 15:14:00,1.12887,1.12887,1.12837,1.12837,16800000.0
2007-02-01 15:15:00,1.12849,1.12857,1.12827,1.12845,15600000.0
2007-02-01 15:16:00,1.12815,1.12842,1.12785,1.12823,13200000.0
2007-02-01 15:17:00,1.12848,1.129,1.12802,1.12831,17400000.0
2007-02-01 15:18:00,1.12845,1.12868,1.12825,1.12844,8400000.0
2007-02-01 15:19:00,1.12819,1.12865,1.12819,1.1283,10800000.0
2007-02-01 15:20:00,1.12851,1.12892,1.12832,1.12877,21000000.0
2007-02-01 15:21:00,1.12853,1.12916,1.12853,1.12892,19400000.0
2007-02-01 15:22:00,1.12882,1.12937,1.1287,1.1287,27400000.0
2007-02-01 15:23:00,1.12895,1.12906,1.12875,1.12893,14600000.0
2007-02-01 15:24:00,1.12875,1.12883,1.12853,1.12853,16000000.0
2007-02-01 15:25:00,1.12852,1.12867,1.12849,1.12865,12400000.0
2007-02-01 15:26:00,1.1285,1.12874,1.1282,1.12821,14600000.0
2007-02-01 15:27:00,1.12841,1.1287,1.12821,1.12853,14000000.0
2007-02-01 15:28:00,1.12859,1.12881,1.12857,1.12857,12200000.0
2007-02-01 15:29:00,1.12849,1.12849,1.12824,1.12847,7600000.0
2007-02-01 15:30:00,1.12853,1.12933,1.12853,1.12933,15800000.0
2007-02-01 15:31:00,1.12916,1.12916,1.12877,1.12891,6800000.0
2007-02-01 15:32:00,1.1288,1.1292,1.12869,1.12873,16600000.0
2007-02-01 15:33:00,1.12871,1.12894,1.12866,1.1289,15800000.0
2007-02-01 15:34:00,1.12911,1.12911,1.12867,1.12875,14800000.0
2007-02-01 15:35:00,1.12868,1.12901,1.12866,1.12875,11800000.0
2007-02-01 15:36:00,1.12843,1.12878,1.12843,1.1286,17400000.0
2007-02-01 15:37:00,1.12874,1.12934,1.12874,1.12905,13000000.0
2007-02-01 15:38:00,1.12905,1.12956,1.12905,1.12943,10000000.0
2007-02-01 15:39:00,1.12903,1.12903,1.12853,1.12865,11000000.0
2007-02-01 15:41:00,1.12868,1.12895,1.1286,1.12877,9600000.0
2007-02-01 15:42:00,1.1284,1.12885,1.1284,1.1287,6800000.0
2007-02-01 15:43:00,1.1286,1.12878,1.1286,1.12878,4000000.0
2007-02-01 15:44:00,1.12822,1.12877,1.1281,1.12877,13000000.0
2007-02-01 15:45:00,1.12826,1.12876,1.12809,1.12844,24600000.0
2007-02-01 15:46:00,1.12863,1.12863,1.12809,1.12815,11800000.0
2007-02-01 15:47:00,1.12827,1.12838,1.12827,1.12838,5400000.0
2007-02-01 15:48:00,1.12776,1.12827,1.12769,1.1281,12400000.0
2007-02-01 15:49:00,1.12817,1.12846,1.1279,1.1282,11800000.0
2007-02-01 15:50:00,1.12841,1.12861,1.12817,1.12821,19400000.0
2007-02-01 15:51:00,1.12828,1.12889,1.12823,1.12889,20800000.0
2007-02-01 15:52:00,1.12809,1.12844,1.1277,1.12811,15200000.0
2007-02-01 15:53:00,1.12808,1.12838,1.12757,1.12798,15200000.0
2007-02-01 15:54:00,1.12805,1.12843,1.12798,1.12813,21600000.0
2007-02-01 15:55:00,1.12808,1.12808,1.12804,1.12804,9000000.0
2007-02-01 15:56:00,1.12823,1.12825,1.128,1.12806,7400000.0
2007-02-01 15:57:00,1.12822,1.12843,1.12794,1.12843,15000000.0
2007-02-01 15:58:00,1.12885,1.12885,1.12843,1.12843,6200000.0
2007-02-01 15:59:00,1.12832,1.12878,1.12832,1.12878,12800000.0
2007-02-01 16:00:00,1.12874,1.12874,1.12824,1.12866,14200000.0
2007-02-01 16:01:00,1.12857,1.12895,1.12849,1.12849,25400000.0
2007-02-01 16:02:00,1.12844,1.1286,1.12832,1.1286,6400000.0
2007-02-01 16:03:00,1.12849,1.1286,1.12813,1.12825,18800000.0
2007-02-01 16:04:00,1.12822,1.12909,1.12822,1.1289,16800000.0
2007-02-01 16:05:00,1.12842,1.12888,1.12842,1.12868,14000000.0
2007-02-01 16:06:00,1.12885,1.12894,1.12872,1.12872,8000000.0
2007-02-01 16:07:00,1.12891,1.12899,1.12889,1.12899,9800000.0
2007-02-01 16:08:00,1.12897,1.12916,1.12873,1.12884,13200000.0
2007-02-01 16:09:00,1.12894,1.12894,1.12874,1.12875,9000000.0
2007-02-01 16:10:00,1.12877,1.1294,1.12858,1.12871,20200000.0
2007-02-01 16:11:00,1.12834,1.12862,1.12834,1.12846,7400000.0
2007-02-01 16:12:00,1.12842,1.12871,1.12817,1.12848,27400000.0
2007-02-01 16:13:00,1.12849,1.12864,1.12849,1.12864,9600000.0
2007-02-01 16:14:00,1.12867,1.12899,1.12858,1.12877,38400000.0
2007-02-01 16:15:00,1.12873,1.1294,1.12873,1.12896,20000000.0
2007-02-01 16:16:00,1.12869,1.12898,1.12856,1.12856,18200000.0
2007-02-01 16:17:00,1.12897,1.129,1.12871,1.129,18800000.0
2007-02-01 16:18:00,1.12893,1.12921,1.12883,1.12908,10400000.0
2007-02-01 16:19:00,1.12906,1.12924,1.1289,1.12894,18400000.0
2007-02-01 16:20:00,1.1293,1.12932,1.12895,1.12895,10000000.0
2007-02-01 16:21:00,1.12939,1.12939,1.12915,1.12934,19800000.0
2007-02-01 16:22:00,1.12968,1.12968,1.12901,1.12919,18800000.0
2007-02-01 16:23:00,1.12906,1.12947,1.12906,1.12917,20000000.0
2007-02-01 16:24:00,1.12953,1.12953,1.12912,1.12922,8400000.0
2007-02-01 16:25:00,1.12924,1.12924,1.12884,1.12896,14000000.0
2007-02-01 16:26:00,1.1288,1.12913,1.1288,1.12913,2600000.0
2007-02-01 16:27:00,1.12889,1.12889,1.12854,1.12854,10200000.0
2007-02-01 16:28:00,1.12861,1.12898,1.12861,1.12879,11200000.0
2007-02-01 16:29:00,1.12843,1.129,1.12843,1.12888,14400000.0
2007-02-01 16:30:00,1.12893,1.12903,1.12867,1.12891,18000000.0
2007-02-01 16:31:00,1.12782,1.12846,1.12782,1.12846,14400000.0
2007-02-01 16:32:00,1.12833,1.12879,1.12833,1.12879,9800000.0
2007-02-01 16:33:00,1.12888,1.12895,1.1286,1.12874,20000000.0
2007-02-01 16:34:00,1.12863,1.12864,1.12812,1.12853,17600000.0
2007-02-01 16:35:00,1.12806,1.12849,1.12806,1.12831,21000000.0
2007-02-01 16:36:00,1.12851,1.12919,1.12832,1.12868,14400000.0
2007-02-01 16:37:00,1.12803,1.12831,1.12789,1.12831,18200000.0
2007-02-01 16:38:00,1.12836,1.12869,1.12815,1.12827,11800000.0
2007-02-01 16:39:00,1.12821,1.12885,1.12821,1.1287,16200000.0
2007-02-01 16:40:00,1.12871,1.12916,1.12839,1.12895,12200000.0
2007-02-01 16:41:00,1.12844,1.1287,1.12839,1.12847,20000000.0
2007-02-01 16:42:00,1.12839,1.12877,1.12825,1.12843,11800000.0
2007-02-01 16:44:00,1.12829,1.12882,1.12791,1.12882,14400000.0
2007-02-01 16:45:00,1.12846,1.12866,1.12834,1.12866,15200000.0
2007-02-01 16:46:00,1.1283,1.12882,1.1283,1.12853,12800000.0
2007-02-01 16:48:00,1.12854,1.12891,1.12835,1.12857,15000000.0
2007-02-01 16:50:00,1.12808,1.12914,1.12808,1.12914,15600000.0
2007-02-01 16:51:00,1.12879,1.12909,1.12876,1.12909,12400000.0
2007-02-01 16:52:00,1.12936,1.12936,1.12896,1.1293,14800000.0
2007-02-01 16:53:00,1.12924,1.12924,1.12894,1.12909,23800000.0
2007-02-01 16:54:00,1.12951,1.12951,1.12924,1.12932,15000000.0
2007-02-01 16:55:00,1.1294,1.1294,1.12903,1.12912,14000000.0
2007-02-01 16:56:00,1.12947,1.12991,1.12923,1.1297,19800000.0
2007-02-01 16:57:00,1.12914,1.12948,1.12885,1.12923,18600000.0
2007-02-01 16:58:00,1.12969,1.12989,1.12904,1.12935,22200000.0
2007-02-01 16:59:00,1.12934,1.12975,1.12933,1.12933,34800000.0
2007-02-01 17:00:00,1.12906,1.12906,1.12867,1.12876,12400000.0
2007-02-01 17:01:00,1.12906,1.12909,1.12858,1.12883,7600000.0
2007-02-01 17:02:00,1.12901,1.12959,1.12901,1.12931,28400000.0
2007-02-01 17:03:00,1.12937,1.12963,1.12894,1.12963,12400000.0
2007-02-01 17:04:00,1.12953,1.12966,1.12896,1.12896,17400000.0
2007-02-01 17:05:00,1.12892,1.12969,1.12886,1.12963,19200000.0
2007-02-01 17:06:00,1.13025,1.13035,1.13007,1.13007,19400000.0
2007-02-01 17:07:00,1.13029,1.13062,1.12989,1.12989,17400000.0
2007-02-01 17:08:00,1.12941,1.12995,1.12941,1.12975,12400000.0
2007-02-01 17:09:00,1.12956,1.13003,1.12956,1.12993,9000000.0
2007-02-01 17:10:00,1.12989,1.13003,1.1298,1.12999,8400000.0
2007-02-01 17:11:00,1.12981,1.13012,1.12957,1.1297,14200000.0
2007-02-01 17:12:00,1.12993,1.12993,1.12937,1.12938,10000000.0
2007-02-01 17:13:00,1.12981,1.12988,1.12918,1.12918,23800000.0
2007-02-01 17:14:00,1.12896,1.1292,1.12879,1.12916,16600000.0
2007-02-01 17:15:00,1.12907,1.12959,1.12907,1.12938,19600000.0
2007-02-01 17:16:00,1.1298,1.13006,1.12961,1.12961,24000000.0
2007-02-01 17:17:00,1.1294,1.13013,1.12932,1.12975,14600000.0
2007-02-01 17:18:00,1.1298,1.13007,1.12964,1.12964,22800000.0
2007-02-01 17:19:00,1.13048,1.13086,1.13028,1.13069,13800000.0
2007-02-01 17:20:00,1.13014,1.13088,1.13014,1.13033,12200000.0
2007-02-01 17:21:00,1.13035,1.13047,1.12992,1.13047,11200000.0
2007-02-01 17:22:00,1.13034,1.13059,1.12977,1.12977,9600000.0
2007-02-01 17:23:00,1.12982,1.12987,1.12957,1.12968,9400000.0
2007-02-01 17:24:00,1.12982,1.13008,1.12957,1.13008,19000000.0
2007-02-01 17:25:00,1.13007,1.13046,1.13007,1.13044,4600000.0
2007-02-01 17:26:00,1.1303,1.13066,1.13023,1.1303,20200000.0
2007-02-01 17:27:00,1.13007,1.13043,1.12992,1.12994,18400000.0
2007-02-01 17:28:00,1.12999,1.13054,1.12945,1.12987,21400000.0
2007-02-01 17:29:00,1.12997,1.13016,1.12965,1.12965,22000000.0
2007-02-01 17:30:00,1.13025,1.13101,1.13025,1.13047,9400000.0
2007-02-01 17:31:00,1.13078,1.13097,1.13062,1.13083,7400000.0
2007-02-01 17:32:00,1.13058,1.13062,1.13034,1.13034,7800000.0
2007-02-01 17:34:00,1.13045,1.13109,1.13045,1.13109,13200000.0
2007-02-01 17:35:00,1.1312,1.13197,1.13117,1.13197,13800000.0
2007-02-01 17:36:00,1.13158,1.13158,1.1311,1.13132,16600000.0
2007-02-01 17:37:00,1.13167,1.13185,1.13138,1.13144,13800000.0
2007-02-01 17:38:00,1.13165,1.13198,1.13165,1.13198,2600000.0
2007-02-01 17:39:00,1.13171,1.13189,1.13168,1.13189,16400000.0
2007-02-01 17:40:00,1.13214,1.13253,1.13214,1.13253,15600000.0
2007-02-01 17:41:00,1.13229,1.13267,1.13193,1.13193,10000000.0
2007-02-01 17:42:00,1.13224,1.13234,1.13191,1.13191,19600000.0
2007-02-01 17:43:00,1.13226,1.13241,1.13183,1.132,9400000.0
2007-02-01 17:44:00,1.13203,1.13203,1.13157,1.13189,19000000.0
2007-02-01 17:45:00,1.13194,1.13222,1.13174,1.13219,7000000.0
2007-02-01 17:46:00,1.13238,1.1326,1.1322,1.13243,10000000.0
2007-02-01 17:47:00,1.13237,1.13353,1.13237,1.13353,15800000.0
2007-02-01 17:48:00,1.1338,1.134,1.13378,1.13394,15000000.0
2007-02-01 17:49:00,1.13357,1.13397,1.13357,1.13393,15000000.0
2007-02-01 17:50:00,1.13358,1.13362,1.13316,1.13328,11000000.0
2007-02-01 17:51:00,1.1335,1.1335,1.13311,1.13311,2600000.0
2007-02-01 17:52:00,1.1331,1.13327,1.13301,1.13326,9200000.0
2007-02-01 17:53:00,1.13309,1.13324,1.13286,1.133,8800000.0
2007-02-01 17:54:00,1.13281,1.13313,1.13281,1.13294,12000000.0
2007-02-01 17:55:00,1.13275,1.13296,1.13267,1.13291,18000000.0
2007-02-01 17:56:00,1.1333,1.1333,1.13232,1.1327,18800000.0
2007-02-01 17:57:00,1.13263,1.13297,1.13257,1.13272,17200000.0
2007-02-01 17:58:00,1.1325,1.13303,1.1325,1.13285,16800000.0
2007-02-01 17:59:00,1.13308,1.13371,1.13299,1.13371,14600000.0
2007-02-01 18:00:00,1.1335,1.1335,1.13304,1.13314,12600000.0
2007-02-01 18:01:00,1.13335,1.13335,1.13292,1.13327,5600000.0
2007-02-01 18:02:00,1.13302,1.13341,1.13282,1.13282,17800000.0
2007-02-01 18:03:00,1.13277,1.13327,1.13277,1.13327,9200000.0
2007-02-01 18:04:00,1.13356,1.13387,1.13331,1.13332,13000000.0
2007-02-01 18:05:00,1.13296,1.13334,1.13296,1.13303,9800000.0
2007-02-01 18:06:00,1.13317,1.13338,1.1331,1.13329,15400000.0
2007-02-01 18:07:00,1.13296,1.13296,1.13284,1.13284,9600000.0
2007-02-01 18:08:00,1.1328,1.13322,1.1328,1.13285,18000000.0
2007-02-01 18:09:00,1.13313,1.13356,1.13289,1.13314,10400000.0
2007-02-01 18:10:00,1.13325,1.13332,1.1329,1.1329,16800000.0
2007-02-01 18:11:00,1.13278,1.13313,1.13278,1.13308,8200000.0
2007-02-01 18:12:00,1.133,1.13344,1.133,1.1332,9600000.0
2007-02-01 18:13:00,1.13335,1.13386,1.13318,1.1336,12400000.0
2007-02-01 18:14:00,1.13402,1.13402,1.13355,1.13369,13200000.0
2007-02-01 18:15:00,1.13373,1.13429,1.13358,1.13429,11600000.0
2007-02-01 18:16:00,1.13393,1.13467,1.13391,1.13391,16600000.0
2007-02-01 18:17:00,1.1343,1.13453,1.13384,1.13414,9600000.0
2007-02-01 18:18:00,1.13426,1.13426,1.13367,1.13383,20200000.0
2007-02-01 18:19:00,1.13435,1.13435,1.13389,1.13399,10800000.0
2007-02-01 18:20:00,1.13402,1.13439,1.13402,1.13421,13000000.0
2007-02-01 18:21:00,1.13407,1.13444,1.13387,1.13444,13400000.0
2007-02-01 18:22:00,1.13421,1.13434,1.13416,1.13416,7400000.0
2007-02-01 18:23:00,1.13445,1.13455,1.13417,1.13417,14600000.0
2007-02-01 18:24:00,1.13498,1.13498,1.13448,1.13448,17000000.0
2007-02-01 18:25:00,1.13436,1.13499,1.134,1.13499,18600000.0
2007-02-01 18:26:00,1.13503,1.13521,1.13503,1.13521,13200000.0
2007-02-01 18:27:00,1.13525,1.13525,1.1346,1.13499,12200000.0
2007-02-01 18:28:00,1.13483,1.13523,1.13483,1.13501,13200000.0
2007-02-01 18:29:00,1.1349,1.13526,1.1349,1.13492,13200000.0
2007-02-01 18:30:00,1.13517,1.13517,1.13444,1.1347,27800000.0
2007-02-01 18:31:00,1.13483,1.13512,1.13477,1.1348,8400000.0
2007-02-01 18:32:00,1.13497,1.13497,1.13484,1.13484,4600000.0
2007-02-01 18:33:00,1.13479,1.13492,1.13457,1.13457,13000000.0
2007-02-01 18:34:00,1.13461,1.13518,1.13461,1.13518,27600000.0
2007-02-01 18:35:00,1.13526,1.13566,1.13515,1.1352,11800000.0
2007-02-01 18:36:00,1.13504,1.13529,1.13484,1.13484,24800000.0
2007-02-01 18:37:00,1.13487,1.13489,1.13467,1.13472,16200000.0
2007-02-01 18:38:00,1.13458,1.13506,1.13458,1.13506,18200000.0
2007-02-01 18:39:00,1.1352,1.13542,1.13509,1.13542,13400000.0
2007-02-01 18:40:00,1.13488,1.13553,1.13488,1.13521,13600000.0
2007-02-01 18:41:00,1.1353,1.13611,1.1353,1.13596,18400000.0
2007-02-01 18:42:00,1.13577,1.13608,1.13577,1.13601,9600000.0
2007-02-01 18:43:00,1.13566,1.13566,1.13518,1.13518,24000000.0
2007-02-01 18:44:00,1.13554,1.13576,1.13549,1.13576,14600000.0
2007-02-01 18:45:00,1.13619,1.13619,1.13546,1.13583,8400000.0
2007-02-01 18:46:00,1.13564,1.13647,1.13564,1.13605,19400000.0
2007-02-01 18:47:00,1.13594,1.13622,1.13594,1.13607,11400000.0
2007-02-01 18:48:00,1.13588,1.13593,1.13555,1.13593,10200000.0
2007-02-01 18:49:00,1.13613,1.13619,1.13587,1.13591,21000000.0
2007-02-01 18:50:00,1.13588,1.13588,1.13529,1.13539,10600000.0
2007-02-01 18:51:00,1.13539,1.13574,1.13539,1.13547,11200000.0
2007-02-01 18:52:00,1.13587,1.13592,1.13557,1.13592,14000000.0
2007-02-01 18:53:00,1.13604,1.13604,1.13552,1.13587,16200000.0
2007-02-01 18:54:00,1.13585,1.13623,1.13585,1.13623,7400000.0
2007-02-01 18:55:00,1.13595,1.13595,1.13561,1.13568,7400000.0
2007-02-01 18:56:00,1.13604,1.13604,1.13562,1.13581,8800000.0
2007-02-01 18:57:00,1.13601,1.13623,1.13537,1.13623,29200000.0
2007-02-01 18:58:00,1.13576,1.13599,1.13556,1.13599,14800000.0
2007-02-01 18:59:00,1.13571,1.13588,1.13567,1.13578,10400000.0
2007-02-01 19:00:00,1.13567,1.13603,1.13554,1.13572,17000000.0
2007-02-01 19:01:00,1.13571,1.13589,1.13546,1.13546,7200000.0
2007-02-01 19:02:00,1.13572,1.13611,1.13548,1.13564,10000000.0
2007-02-01 19:03:00,1.1355,1.13571,1.1355,1.13559,7400000.0
2007-02-01 19:04:00,1.13612,1.13621,1.13551,1.13573,10000000.0
2007-02-01 19:05:00,1.13574,1.13576,1.13548,1.13548,18200000.0
2007-02-01 19:06:00,1.13548,1.13599,1.13528,1.13558,11400000.0
2007-02-01 19:07:00,1.13548,1.13583,1.13498,1.13574,14800000.0
2007-02-01 19:08:00,1.13562,1.13578,1.13542,1.13578,17200000.0
2007-02-01 19:09:00,1.13539,1.13583,1.13539,1.13555,16800000.0
2007-02-01 19:10:00,1.13562,1.13568,1.13556,1.13568,8600000.0
2007-02-01 19:11:00,1.13542,1.1359,1.13542,1.13548,10000000.0
2007-02-01 19:12:00,1.13564,1.13586,1.13549,1.13586,17200000.0
2007-02-01 19:13:00,1.13541,1.13609,1.13541,1.13544,19600000.0
2007-02-01 19:14:00,1.13531,1.13545,1.13528,1.13528,10000000.0
2007-02-01 19:15:00,1.13575,1.13586,1.13533,1.13547,14400000.0
2007-02-01 19:17:00,1.13528,1.13577,1.13528,1.13552,18600000.0
2007-02-01 19:18:00,1.13546,1.13578,1.13521,1.13548,21400000.0
2007-02-01 19:19:00,1.1355,1.13552,1.13539,1.13539,7800000.0
2007-02-01 19:20:00,1.13569,1.13619,1.13569,1.1361,20000000.0
2007-02-01 19:21:00,1.13598,1.13623,1.13597,1.13608,17200000.0
2007-02-01 19:22:00,1.13622,1.1366,1.13607,1.13636,20600000.0
2007-02-01 19:23:00,1.13627,1.13627,1.13602,1.13606,25400000.0
2007-02-01 19:24:00,1.13625,1.13625,1.13586,1.13614,6800000.0
2007-02-01 19:25:00,1.13611,1.1366,1.13611,1.1366,10800000.0
2007-02-01 19:26:00,1.13637,1.1368,1.13606,1.13606,17200000.0
2007-02-01 19:27:00,1.13627,1.13661,1.1362,1.13624,9600000.0
2007-02-01 19:28:00,1.13635,1.13714,1.13619,1.13658,16200000.0
2007-02-01 19:29:00,1.13688,1.13706,1.13676,1.13705,20400000.0
2007-02-01 19:30:00,1.13666,1.13666,1.13638,1.13638,17400000.0
2007-02-01 19:31:00,1.13645,1.13657,1.13626,1.13626,27600000.0
2007-02-01 19:32:00,1.13694,1.13694,1.13631,1.13631,9000000.0
2007-02-01 19:33:00,1.13628,1.1365,1.1358,1.1358,21600000.0
2007-02-01 19:34:00,1.13623,1.13623,1.13603,1.13603,7400000.0
2007-02-01 19:35:00,1.13614,1.13646,1.13596,1.136,19400000.0
2007-02-01 19:37:00,1.13605,1.13605,1.13579,1.13579,13800000.0
2007-02-01 19:38:00,1.13578,1.13615,1.13563,1.1359,14600000.0
2007-02-01 19:39:00,1.13595,1.13643,1.13573,1.13643,9200000.0
2007-02-01 19:40:00,1.13609,1.13633,1.13598,1.13598,21200000.0
2007-02-01 19:41:00,1.13569,1.13637,1.13569,1.13588,11000000.0
2007-02-01 19:42:00,1.13552,1.13593,1.13552,1.13554,11000000.0
2007-02-01 19:43:00,1.13586,1.13616,1.13586,1.136,10800000.0
2007-02-01 19:44:00,1.13589,1.13637,1.13589,1.13593,13400000.0
2007-02-01 19:45:00,1.13594,1.13623,1.13573,1.13573,13600000.0
2007-02-01 19:47:00,1.13564,1.13571,1.13545,1.1355,12000000.0
2007-02-01 19:48:00,1.13558,1.13574,1.13553,1.13572,9400000.0
2007-02-01 19:49:00,1.13534,1.13563,1.13499,1.13533,20000000.0
2007-02-01 19:50:00,1.13549,1.1358,1.13546,1.1358,11400000.0
2007-02-01 19:51:00,1.13584,1.1365,1.13581,1.13586,19600000.0
2007-02-01 19:52:00,1.13565,1.13619,1.13562,1.13573,18800000.0
2007-02-01 19:53:00,1.13629,1.13629,1.136,1.136,2600000.0
2007-02-01 19:54:00,1.13628,1.13705,1.13602,1.13705,9800000.0
2007-02-01 19:55:00,1.13795,1.13812,1.13754,1.13769,12200000.0
2007-02-01 19:56:00,1.13722,1.13749,1.13654,1.13654,10400000.0
2007-02-01 19:57:00,1.13636,1.13702,1.13636,1.13698,23000000.0
2007-02-01 19:58:00,1.13686,1.13686,1.1367,1.13686,14200000.0
2007-02-01 19:59:00,1.13639,1.13693,1.13637,1.13637,18600000.0
2007-02-01 20:00:00,1.13609,1.13633,1.13609,1.1361,15000000.0
2007-02-01 20:01:00,1.13634,1.13653,1.13612,1.13612,14600000.0
2007-02-01 20:02:00,1.13609,1.13629,1.1358,1.13585,11000000.0
2007-02-01 20:03:00,1.1359,1.13644,1.1355,1.1355,13600000.0
2007-02-01 20:04:00,1.13513,1.13549,1.13484,1.13484,18000000.0
2007-02-01 20:05:00,1.1349,1.13508,1.1348,1.1348,19600000.0
2007-02-01 20:06:00,1.13499,1.13515,1.13476,1.13476,11400000.0
2007-02-01 20:07:00,1.13486,1.13525,1.1347,1.13483,12000000.0
2007-02-01 20:08:00,1.13507,1.13556,1.13507,1.13556,12600000.0
2007-02-01 20:09:00,1.13497,1.13547,1.13486,1.13486,13800000.0
2007-02-01 20:10:00,1.13494,1.13534,1.13475,1.13475,12200000.0
2007-02-01 20:11:00,1.13491,1.13527,1.13458,1.13523,10600000.0
2007-02-01 20:12:00,1.13507,1.13509,1.13474,1.13481,24200000.0
2007-02-01 20:13:00,1.13516,1.13521,1.13486,1.13501,22600000.0
2007-02-01 20:14:00,1.13484,1.13497,1.13467,1.13486,17400000.0
2007-02-01 20:15:00,1.13495,1.13512,1.13488,1.13511,11000000.0
2007-02-01 20:16:00,1.13464,1.13464,1.1344,1.1344,2600000.0
2007-02-01 20:17:00,1.13451,1.13496,1.13447,1.13496,18400000.0
2007-02-01 20:18:00,1.13491,1.13491,1.13461,1.13461,15400000.0
2007-02-01 20:19:00,1.13467,1.13472,1.13431,1.13453,10600000.0
2007-02-01 20:20:00,1.13476,1.13509,1.13476,1.13484,17200000.0
2007-02-01 20:22:00,1.13499,1.13549,1.13471,1.13498,10600000.0
2007-02-01 20:23:00,1.13494,1.13494,1.1342,1.13467,10200000.0
2007-02-01 20:24:00,1.13422,1.13441,1.13402,1.13402,22000000.0
2007-02-01 20:25:00,1.13445,1.13458,1.1342,1.13441,20000000.0
2007-02-01 20:26:00,1.13457,1.13475,1.13412,1.13444,16600000.0
2007-02-01 20:27:00,1.13434,1.13434,1.1342,1.1342,10000000.0
2007-02-01 20:28:00,1.1344,1.1344,1.13387,1.13398,22200000.0
2007-02-01 20:29:00,1.13425,1.13446,1.13405,1.13446,11800000.0
2007-02-01 20:30:00,1.13446,1.13492,1.13446,1.13472,8200000.0
2007-02-01 20:31:00,1.13457,1.13502,1.13444,1.13502,7400000.0
2007-02-01 20:32:00,1.13457,1.13457,1.13457,1.13457,9600000.0
2007-02-01 20:33:00,1.13449,1.13484,1.13449,1.13471,19600000.0
2007-02-01 20:34:00,1.13425,1.13476,1.13425,1.13455,8200000.0
2007-02-01 20:35:00,1.13425,1.13449,1.13406,1.13418,20400000.0
2007-02-01 20:36:00,1.13412,1.13432,1.13405,1.13417,9400000.0
2007-02-01 20:37:00,1.13345,1.13372,1.13345,1.13365,13200000.0
2007-02-01 20:38:00,1.13402,1.13416,1.13388,1.13388,19400000.0
2007-02-01 20:39:00,1.13406,1.13435,1.13394,1.13408,10400000.0
2007-02-01 20:40:00,1.13407,1.13407,1.13397,1.13397,2600000.0
2007-02-01 20:41:00,1.13397,1.1345,1.13385,1.13385,19200000.0
2007-02-01 20:43:00,1.13382,1.13382,1.13361,1.13366,9200000.0
2007-02-01 20:44:00,1.13358,1.13385,1.13353,1.13373,31000000.0
2007-02-01 20:45:00,1.13375,1.13392,1.13351,1.1339,15400000.0
2007-02-01 20:46:00,1.13385,1.13443,1.13385,1.13413,12200000.0
2007-02-01 20:47:00,1.1341,1.13425,1.1341,1.13413,15000000.0
2007-02-01 20:51:00,1.13422,1.13437,1.13418,1.13418,9000000.0
2007-02-01 20:53:00,1.13419,1.13449,1.13419,1.13433,11400000.0
2007-02-01 20:54:00,1.1343,1.1343,1.13399,1.13399,8200000.0
2007-02-01 20:55:00,1.13392,1.13447,1.13392,1.13398,9000000.0
2007-02-01 20:56:00,1.13381,1.13413,1.13349,1.13413,22000000.0
2007-02-01 20:57:00,1.13389,1.13406,1.13354,1.13384,14600000.0
2007-02-01 20:58:00,1.13376,1.13443,1.13376,1.13393,15800000.0
2007-02-01 20:59:00,1.13382,1.13432,1.13382,1.13418,20000000.0
2007-02-01 21:00:00,1.13387,1.13421,1.13387,1.13421,14400000.0
2007-02-01 21:01:00,1.13436,1.13436,1.13368,1.13373,17800000.0
2007-02-01 21:03:00,1.13377,1.1338,1.13377,1.1338,4800000.0
2007-02-01 21:06:00,1.13364,1.13381,1.13364,1.13381,6600000.0
2007-02-01 21:08:00,1.13402,1.13402,1.13367,1.13387,14800000.0
2007-02-01 21:11:00,1.134,1.134,1.13342,1.13356,12000000.0
2007-02-01 21:12:00,1.13368,1.13384,1.13354,1.13354,7800000.0
2007-02-01 21:13:00,1.13333,1.13409,1.13333,1.13347,18400000.0
2007-02-01 21:14:00,1.13355,1.13377,1.13344,1.13353,21000000.0
2007-02-01 21:17:00,1.13343,1.13362,1.13342,1.13362,14000000.0
2007-02-01 21:19:00,1.1335,1.13375,1.1334,1.13342,5200000.0
2007-02-01 21:20:00,1.13354,1.13361,1.13354,1.13361,5000000.0
2007-02-01 21:21:00,1.13373,1.13376,1.13311,1.13376,10800000.0
2007-02-01 21:22:00,1.13366,1.13408,1.13335,1.13335,12000000.0
2007-02-01 21:23:00,1.13361,1.13361,1.13343,1.13348,12200000.0
2007-02-01 21:24:00,1.13372,1.13382,1.13335,1.13335,12200000.0
2007-02-01 21:25:00,1.13368,1.1338,1.13331,1.13356,20600000.0
2007-02-01 21:26:00,1.13397,1.13397,1.13364,1.13364,5200000.0
2007-02-01 21:29:00,1.13381,1.13381,1.13342,1.13342,14000000.0
2007-02-01 21:30:00,1.13341,1.13366,1.13336,1.13342,16400000.0
2007-02-01 21:31:00,1.13328,1.13392,1.13328,1.13392,5000000.0
2007-02-01 21:33:00,1.13358,1.13385,1.13318,1.13385,18600000.0
2007-02-01 21:34:00,1.13368,1.13417,1.13343,1.13417,15400000.0
2007-02-01 21:35:00,1.13394,1.13435,1.1336,1.13421,29800000.0
2007-02-01 21:36:00,1.13383,1.13421,1.13353,1.13415,9200000.0
2007-02-01 21:38:00,1.13354,1.13366,1.13349,1.13349,14800000.0
2007-02-01 21:40:00,1.13357,1.13367,1.13357,1.13367,15200000.0
2007-02-01 21:41:00,1.13383,1.13383,1.13348,1.13348,2600000.0
2007-02-01 21:42:00,1.13352,1.13387,1.13345,1.13366,13200000.0
2007-02-01 21:43:00,1.13383,1.13403,1.13362,1.13362,4200000.0
2007-02-01 21:44:00,1.13364,1.13378,1.13364,1.13369,12600000.0
2007-02-01 21:45:00,1.13359,1.13384,1.13357,1.13384,8800000.0
2007-02-01 21:46:00,1.13399,1.13399,1.1337,1.1337,7400000.0
2007-02-01 21:47:00,1.13338,1.13356,1.13338,1.13345,22000000.0
2007-02-01 21:48:00,1.1336,1.13411,1.13318,1.13318,13400000.0
2007-02-01 21:49:00,1.13299,1.13362,1.13297,1.13308,10400000.0
2007-02-01 21:50:00,1.13309,1.13341,1.13307,1.1332,12000000.0
2007-02-01 21:51:00,1.13304,1.13355,1.13304,1.13322,20400000.0
2007-02-01 21:52:00,1.13314,1.13346,1.13314,1.13338,17000000.0
2007-02-01 21:54:00,1.13346,1.13346,1.13315,1.13324,7400000.0
2007-02-01 21:56:00,1.13323,1.13337,1.13303,1.13323,26800000.0
2007-02-01 21:57:00,1.13334,1.13335,1.13295,1.13327,14000000.0
2007-02-01 21:58:00,1.13359,1.13359,1.13316,1.13318,9800000.0
2007-02-01 21:59:00,1.1329,1.13327,1.1329,1.13308,12400000.0
2007-02-01 22:00:00,1.13326,1.13336,1.13309,1.13336,17200000.0
2007-02-01 22:01:00,1.13316,1.13398,1.13316,1.13338,13000000.0
2007-02-01 22:02:00,1.13308,1.13348,1.13307,1.13308,9600000.0
2007-02-01 22:03:00,1.13345,1.13345,1.13329,1.13343,14600000.0
2007-02-01 22:04:00,1.13317,1.13327,1.13302,1.13313,19000000.0
2007-02-01 22:05:00,1.13345,1.13345,1.13313,1.13313,12200000.0
2007-02-01 22:06:00,1.13304,1.13344,1.13304,1.13317,9600000.0
2007-02-01 22:07:00,1.13318,1.13353,1.13315,1.13325,18600000.0
2007-02-01 22:08:00,1.13374,1.13374,1.13292,1.13292,6600000.0
2007-02-01 22:09:00,1.13315,1.13315,1.13295,1.13306,12000000.0
2007-02-01 22:11:00,1.13312,1.13326,1.13299,1.133,12600000.0
2007-02-01 22:12:00,1.13318,1.13318,1.13284,1.13317,13200000.0
2007-02-01 22:13:00,1.13313,1.13313,1.13293,1.13308,5200000.0
2007-02-01 22:14:00,1.13308,1.13319,1.13308,1.13319,2600000.0
2007-02-01 22:15:00,1.13346,1.13346,1.13288,1.13288,15400000.0
2007-02-01 22:16:00,1.13309,1.13329,1.13309,1.13329,4800000.0
2007-02-01 22:17:00,1.13354,1.13354,1.13312,1.13318,10200000.0
2007-02-01 22:18:00,1.13335,1.13373,1.13335,1.13359,11000000.0
2007-02-01 22:19:00,1.13328,1.13344,1.13324,1.13344,7400000.0
2007-02-01 22:20:00,1.1332,1.13354,1.13304,1.13318,24800000.0
2007-02-01 22:21:00,1.13345,1.13363,1.133,1.13302,15200000.0
2007-02-01 22:22:00,1.13288,1.13297,1.13281,1.13297,6600000.0
2007-02-01 22:23:00,1.13301,1.13306,1.13301,1.13306,2600000.0
2007-02-01 22:24:00,1.13317,1.13348,1.13317,1.13338,13000000.0
2007-02-01 22:25:00,1.13354,1.13354,1.13306,1.13337,8400000.0
2007-02-01 22:26:00,1.13308,1.13351,1.13308,1.13328,9800000.0
2007-02-01 22:27:00,1.13306,1.13313,1.13306,1.13313,5600000.0
2007-02-01 22:28:00,1.13317,1.13367,1.1331,1.1331,18200000.0
2007-02-01 22:29:00,1.13347,1.13348,1.13329,1.13329,15200000.0
2007-02-01 22:31:00,1.13334,1.13348,1.13312,1.13337,9200000.0
2007-02-01 22:32:00,1.13327,1.13365,1.13302,1.13312,10200000.0
2007-02-01 22:35:00,1.13297,1.13388,1.13297,1.13331,13200000.0
2007-02-01 22:36:00,1.13334,1.13356,1.1333,1.1334,17800000.0
2007-02-01 22:37:00,1.13343,1.13369,1.13343,1.1335,7600000.0
2007-02-01 22:38:00,1.13328,1.13401,1.13328,1.1335,18400000.0
2007-02-01 22:39:00,1.13348,1.13377,1.13348,1.13366,12000000.0
2007-02-01 22:40:00,1.13355,1.13355,1.13322,1.13325,9000000.0
2007-02-01 22:41:00,1.13319,1.13352,1.13317,1.13339,16600000.0
2007-02-01 22:42:00,1.13328,1.13339,1.13292,1.13302,23600000.0
2007-02-01 22:43:00,1.13326,1.13332,1.13302,1.13313,8800000.0
2007-02-01 22:44:00,1.13321,1.13321,1.13301,1.13301,9600000.0
2007-02-01 22:45:00,1.13291,1.13357,1.1329,1.1334,18000000.0
2007-02-01 22:46:00,1.13319,1.13327,1.13319,1.13322,5200000.0
2007-02-01 22:48:00,1.1333,1.13372,1.1333,1.13372,3200000.0
2007-02-01 22:49:00,1.13368,1.13368,1.13352,1.13361,12200000.0
2007-02-01 22:50:00,1.13373,1.13419,1.13363,1.13414,6800000.0
2007-02-01 22:51:00,1.13416,1.13432,1.13411,1.13411,15200000.0
2007-02-01 22:52:00,1.13408,1.13433,1.134,1.13412,21600000.0
2007-02-01 22:53:00,1.1339,1.13415,1.1337,1.13415,12800000.0
2007-02-01 22:54:00,1.1344,1.13449,1.13411,1.13429,10000000.0
2007-02-01 22:55:00,1.13424,1.13463,1.13421,1.13441,18000000.0
2007-02-01 22:56:00,1.13413,1.13413,1.13344,1.13347,18400000.0
2007-02-01 22:57:00,1.13374,1.1342,1.13349,1.13349,30200000.0
2007-02-01 22:58:00,1.13376,1.13377,1.1332,1.1334,16800000.0
2007-02-01 22:59:00,1.13328,1.13351,1.13279,1.13279,7600000.0
2007-02-01 23:00:00,1.13333,1.13333,1.13282,1.13324,7600000.0
2007-02-01 23:01:00,1.13363,1.13378,1.13335,1.13337,16200000.0
2007-02-01 23:02:00,1.13336,1.13336,1.1328,1.13308,16800000.0
2007-02-01 23:03:00,1.13327,1.13327,1.13308,1.1332,25800000.0
2007-02-01 23:04:00,1.13304,1.13358,1.13281,1.1332,18600000.0
2007-02-01 23:06:00,1.13358,1.13358,1.13303,1.13321,6600000.0
2007-02-01 23:07:00,1.13277,1.13322,1.13247,1.13281,16200000.0
2007-02-01 23:08:00,1.13295,1.13341,1.13275,1.13311,12200000.0
2007-02-01 23:09:00,1.13322,1.13324,1.13304,1.13315,27600000.0
2007-02-01 23:10:00,1.13338,1.13361,1.13296,1.13361,19000000.0
2007-02-01 23:12:00,1.13258,1.13321,1.13258,1.13311,19000000.0
2007-02-01 23:13:00,1.13311,1.13373,1.13311,1.13344,17400000.0
2007-02-01 23:14:00,1.13348,1.13353,1.13322,1.13332,15800000.0
2007-02-01 23:15:00,1.13358,1.13361,1.13284,1.13361,11600000.0
2007-02-01 23:16:00,1.13311,1.13335,1.13311,1.13317,13800000.0
2007-02-01 23:17:00,1.13275,1.13283,1.13238,1.13238,4400000.0
2007-02-01 23:18:00,1.13262,1.13311,1.13262,1.13275,8200000.0
2007-02-01 23:19:00,1.13314,1.13323,1.13301,1.13323,18000000.0
2007-02-01 23:20:00,1.13277,1.13345,1.13271,1.13345,19600000.0
2007-02-01 23:22:00,1.13336,1.13336,1.133,1.133,9600000.0
2007-02-01 23:25:00,1.13322,1.13322,1.13251,1.13253,15600000.0
2007-02-01 23:26:00,1.13258,1.13302,1.13258,1.13302,17000000.0
2007-02-01 23:27:00,1.13269,1.13338,1.13269,1.13286,15200000.0
2007-02-01 23:28:00,1.13284,1.1336,1.13284,1.1336,6200000.0
2007-02-01 23:29:00,1.13331,1.13331,1.13231,1.13231,6800000.0
2007-02-01 23:30:00,1.13272,1.13312,1.13267,1.13267,14000000.0
2007-02-01 23:31:00,1.13327,1.13364,1.13309,1.13322,9800000.0
2007-02-01 23:32:00,1.13332,1.13336,1.13313,1.13326,11400000.0
2007-02-01 23:33:00,1.13344,1.13362,1.13329,1.13329,32200000.0
2007-02-01 23:34:00,1.13352,1.13364,1.13321,1.13321,23200000.0
2007-02-01 23:35:00,1.133,1.13339,1.13286,1.13297,16600000.0
2007-02-01 23:36:00,1.13308,1.13324,1.13298,1.13298,8800000.0
2007-02-01 23:37:00,1.13306,1.13306,1.1325,1.13302,9400000.0
2007-02-01 23:38:00,1.13303,1.13333,1.13303,1.13333,16400000.0
2007-02-01 23:39:00,1.13343,1.13343,1.13299,1.13299,18800000.0
2007-02-01 23:40:00,1.13301,1.13324,1.13301,1.13324,7600000.0
2007-02-01 23:41:00,1.13331,1.13368,1.13318,1.13343,19400000.0
2007-02-01 23:43:00,1.13348,1.13365,1.13324,1.13365,13600000.0
2007-02-01 23:44:00,1.13332,1.13362,1.13329,1.13342,8400000.0
2007-02-01 23:45:00,1.13353,1.13353,1.13317,1.1335,8800000.0
2007-02-01 23:46:00,1.13352,1.13375,1.13346,1.13348,16800000.0
2007-02-01 23:47:00,1.13347,1.13373,1.13347,1.13373,9200000.0
2007-02-01 23:48:00,1.13339,1.13361,1.13305,1.13307,11600000.0
2007-02-01 23:49:00,1.13307,1.13334,1.13296,1.13329,20200000.0
2007-02-01 23:50:00,1.13298,1.13326,1.13266,1.13266,15800000.0
2007-02-01 23:51:00,1.13281,1.13339,1.13281,1.13286,20400000.0
2007-02-01 23:52:00,1.13345,1.13345,1.13245,1.13279,23000000.0
2007-02-01 23:53:00,1.13311,1.13328,1.13295,1.13296,11200000.0
2007-02-01 23:54:00,1.13299,1.13357,1.13296,1.13298,9600000.0
2007-02-01 23:55:00,1.13309,1.13342,1.13299,1.13342,13600000.0
2007-02-01 23:56:00,1.13342,1.13377,1.13315,1.13325,11200000.0
2007-02-01 23:57:00,1.13344,1.13344,1.13309,1.13326,3600000.0
2007-02-01 23:58:00,1.13314,1.13333,1.13271,1.13333,16400000.0
2007-02-01 23:59:00,1.13338,1.13342,1.13321,1.13321,7400000.0
2007-02-02 00:00:00,1.13305,1.1335,1.13305,1.13325,15400000.0
2007-02-02 00:01:00,1.13338,1.13367,1.13338,1.13358,19000000.0
2007-02-02 00:02:00,1.13378,1.13378,1.1332,1.13322,21800000.0
2007-02-02 00:04:00,1.1333,1.13388,1.1333,1.13388,8000000.0
2007-02-02 00:06:00,1.13344,1.13344,1.13327,1.13327,3200000.0
2007-02-02 00:08:00,1.13336,1.13356,1.13317,1.13331,15400000.0
2007-02-02 00:09:00,1.13351,1.13385,1.1329,1.13305,29000000.0
2007-02-02 00:10:00,1.13334,1.13334,1.13321,1.13321,3200000.0
2007-02-02 00:11:00,1.13316,1.13326,1.13285,1.13326,16800000.0
2007-02-02 00:13:00,1.13334,1.13336,1.13323,1.13332,7400000.0
2007-02-02 00:14:00,1.1335,1.13387,1.13322,1.13387,8600000.0
2007-02-02 00:15:00,1.13331,1.13377,1.1331,1.1331,14600000.0
2007-02-02 00:16:00,1.13315,1.13343,1.13315,1.13343,11200000.0
2007-02-02 00:20:00,1.13338,1.13385,1.13338,1.13385,3000000.0
2007-02-02 00:21:00,1.13342,1.13376,1.13342,1.13356,14400000.0
2007-02-02 00:22:00,1.13369,1.13403,1.13326,1.13403,19600000.0
2007-02-02 00:23:00,1.13358,1.13358,1.13345,1.13345,3200000.0
2007-02-02 00:24:00,1.13372,1.13372,1.13324,1.13324,7400000.0
2007-02-02 00:26:00,1.13365,1.13395,1.13365,1.13395,10600000.0
2007-02-02 00:27:00,1.13376,1.13383,1.13369,1.13372,10600000.0
2007-02-02 00:28:00,1.1336,1.13364,1.13312,1.13337,10800000.0
2007-02-02 00:29:00,1.13368,1.13378,1.13338,1.13378,11600000.0
2007-02-02 00:30:00,1.13342,1.13359,1.13342,1.13352,8000000.0
2007-02-02 00:31:00,1.13352,1.13361,1.13332,1.13343,17400000.0
2007-02-02 00:32:00,1.13374,1.13374,1.13318,1.13361,10400000.0
2007-02-02 00:33:00,1.13366,1.13373,1.13345,1.13367,15000000.0
2007-02-02 00:34:00,1.13367,1.13401,1.13365,1.13365,7800000.0
2007-02-02 00:35:00,1.134,1.134,1.13348,1.13367,16400000.0
2007-02-02 00:36:00,1.13382,1.13386,1.13369,1.13369,10400000.0
2007-02-02 00:37:00,1.1339,1.1339,1.13344,1.13374,25800000.0
2007-02-02 00:38:00,1.13365,1.13401,1.13365,1.13391,17600000.0
2007-02-02 00:39:00,1.13383,1.13386,1.13367,1.13374,10200000.0
2007-02-02 00:40:00,1.13364,1.13386,1.13327,1.13364,12400000.0
2007-02-02 00:41:00,1.13355,1.13387,1.13351,1.13351,8000000.0
2007-02-02 00:42:00,1.13365,1.13384,1.13343,1.13384,8800000.0
2007-02-02 00:43:00,1.13393,1.13407,1.13369,1.13407,4800000.0
2007-02-02 00:45:00,1.13391,1.13391,1.13279,1.13343,10800000.0
2007-02-02 00:46:00,1.1337,1.13426,1.13363,1.13426,19600000.0
2007-02-02 00:47:00,1.13401,1.13436,1.13378,1.13403,16600000.0
2007-02-02 00:48:00,1.13384,1.13392,1.13381,1.13392,14600000.0
2007-02-02 00:49:00,1.13358,1.13419,1.13358,1.13419,21000000.0
2007-02-02 00:50:00,1.13397,1.13426,1.13397,1.13401,18600000.0
2007-02-02 00:51:00,1.13398,1.13421,1.13365,1.13397,20400000.0
2007-02-02 00:52:00,1.13403,1.13426,1.13386,1.13426,21200000.0
2007-02-02 00:54:00,1.13392,1.1341,1.13358,1.13358,15200000.0
2007-02-02 00:56:00,1.13361,1.13431,1.13361,1.13388,14000000.0
2007-02-02 00:57:00,1.13414,1.1342,1.13358,1.13411,18600000.0
2007-02-02 00:58:00,1.13376,1.13423,1.13374,1.13404,11800000.0
2007-02-02 00:59:00,1.13369,1.13391,1.13323,1.13346,21800000.0
2007-02-02 01:00:00,1.13351,1.13391,1.13328,1.13391,9800000.0
2007-02-02 01:01:00,1.13336,1.13374,1.13287,1.13323,11000000.0
2007-02-02 01:02:00,1.13322,1.13371,1.13317,1.13317,8200000.0
2007-02-02 01:03:00,1.13284,1.13284,1.1325,1.13266,9000000.0
2007-02-02 01:04:00,1.13316,1.13316,1.13251,1.13265,20000000.0
2007-02-02 01:05:00,1.13279,1.13299,1.13261,1.13261,29800000.0
2007-02-02 01:06:00,1.13261,1.133,1.13228,1.13268,27600000.0
2007-02-02 01:07:00,1.13254,1.13293,1.1325,1.13293,11400000.0
2007-02-02 01:08:00,1.13263,1.13286,1.13249,1.13276,7000000.0
2007-02-02 01:09:00,1.13243,1.13285,1.13243,1.13249,19000000.0
2007-02-02 01:10:00,1.13266,1.13278,1.13248,1.13278,8200000.0
2007-02-02 01:11:00,1.13283,1.13285,1.13175,1.13175,17000000.0
2007-02-02 01:12:00,1.13237,1.13249,1.13198,1.13209,10800000.0
2007-02-02 01:13:00,1.13217,1.13217,1.13198,1.13204,10600000.0
2007-02-02 01:14:00,1.13199,1.13219,1.13185,1.13195,12400000.0
2007-02-02 01:15:00,1.13226,1.13226,1.13187,1.13193,18800000.0
2007-02-02 01:16:00,1.13164,1.13189,1.13157,1.13162,10000000.0
2007-02-02 01:17:00,1.13131,1.13131,1.13099,1.13123,11200000.0
2007-02-02 01:18:00,1.13117,1.13166,1.13117,1.13133,12200000.0
2007-02-02 01:20:00,1.13136,1.13147,1.13104,1.13117,27400000.0
2007-02-02 01:21:00,1.13147,1.13175,1.13115,1.13175,19400000.0
2007-02-02 01:22:00,1.13199,1.13199,1.1317,1.1317,16600000.0
2007-02-02 01:23:00,1.13188,1.13191,1.13158,1.13169,9800000.0
2007-02-02 01:24:00,1.13177,1.13179,1.13159,1.13179,10000000.0
2007-02-02 01:25:00,1.13182,1.13197,1.13147,1.13186,17000000.0
2007-02-02 01:26:00,1.13147,1.13147,1.13137,1.13137,17600000.0
2007-02-02 01:27:00,1.13141,1.13178,1.13139,1.13155,22800000.0
2007-02-02 01:31:00,1.1317,1.13192,1.13142,1.13192,18800000.0
2007-02-02 01:32:00,1.13164,1.13194,1.13158,1.13182,18800000.0
2007-02-02 01:33:00,1.1318,1.132,1.13176,1.13189,9200000.0
2007-02-02 01:34:00,1.13191,1.13265,1.13191,1.13229,19600000.0
2007-02-02 01:35:00,1.13227,1.13254,1.13207,1.13213,28200000.0
2007-02-02 01:36:00,1.13198,1.13198,1.13154,1.13198,7600000.0
2007-02-02 01:37:00,1.13175,1.1322,1.13175,1.1322,12400000.0
2007-02-02 01:38:00,1.13217,1.13217,1.13189,1.13196,10200000.0
2007-02-02 01:39:00,1.13234,1.13268,1.13234,1.13247,12800000.0
2007-02-02 01:40:00,1.13269,1.13269,1.13242,1.13264,8200000.0
2007-02-02 01:41:00,1.1329,1.13317,1.13279,1.13279,24200000.0
2007-02-02 01:42:00,1.13273,1.13288,1.13256,1.13256,19200000.0
2007-02-02 01:43:00,1.13318,1.13318,1.13273,1.13299,16200000.0
2007-02-02 01:44:00,1.1331,1.1331,1.13224,1.13226,13000000.0
2007-02-02 01:45:00,1.13274,1.13274,1.13252,1.13265,4200000.0
2007-02-02 01:46:00,1.13234,1.13253,1.13234,1.13253,2600000.0
2007-02-02 01:47:00,1.13257,1.1326,1.13233,1.13243,16800000.0
2007-02-02 01:48:00,1.1324,1.13266,1.13239,1.13259,9200000.0
2007-02-02 01:49:00,1.13263,1.13273,1.13253,1.13266,8400000.0
2007-02-02 01:50:00,1.13245,1.13317,1.13232,1.13232,8000000.0
2007-02-02 01:52:00,1.13242,1.13267,1.13242,1.13251,18200000.0
2007-02-02 01:55:00,1.13297,1.13324,1.13285,1.13294,27000000.0
2007-02-02 01:56:00,1.13288,1.13288,1.13235,1.13263,27200000.0
2007-02-02 01:57:00,1.13266,1.13286,1.13266,1.13276,5600000.0
2007-02-02 01:58:00,1.13238,1.13276,1.13238,1.13241,11400000.0
2007-02-02 01:59:00,1.13261,1.133,1.13258,1.13274,19600000.0
2007-02-02 02:00:00,1.13291,1.13314,1.13284,1.13314,21400000.0
2007-02-02 02:01:00,1.13303,1.13308,1.13281,1.13308,15800000.0
2007-02-02 02:02:00,1.13293,1.13312,1.1327,1.13289,17000000.0
2007-02-02 02:03:00,1.13282,1.13306,1.13275,1.13275,11600000.0
2007-02-02 02:04:00,1.13328,1.13333,1.13275,1.13319,11200000.0
2007-02-02 02:05:00,1.13257,1.13287,1.13243,1.13243,16000000.0
2007-02-02 02:06:00,1.13251,1.1328,1.13205,1.13226,10800000.0
2007-02-02 02:07:00,1.13238,1.13278,1.13215,1.1326,12200000.0
2007-02-02 02:08:00,1.13252,1.13258,1.13229,1.13245,14000000.0
2007-02-02 02:10:00,1.13232,1.13273,1.13227,1.13273,9400000.0
2007-02-02 02:11:00,1.1326,1.13327,1.13259,1.13259,12600000.0
2007-02-02 02:12:00,1.13232,1.13283,1.13223,1.13283,28200000.0
2007-02-02 02:13:00,1.13275,1.13282,1.1326,1.1327,9000000.0
2007-02-02 02:16:00,1.1324,1.13278,1.13216,1.13234,22200000.0
2007-02-02 02:17:00,1.13265,1.13265,1.13246,1.1325,4600000.0
2007-02-02 02:19:00,1.13258,1.13267,1.13214,1.13253,18000000.0
2007-02-02 02:20:00,1.13308,1.13308,1.13263,1.1328,14000000.0
2007-02-02 02:21:00,1.13264,1.1329,1.13235,1.13235,17800000.0
2007-02-02 02:22:00,1.13304,1.13304,1.13279,1.1328,20000000.0
2007-02-02 02:23:00,1.13263,1.13278,1.13261,1.13278,12400000.0
2007-02-02 02:24:00,1.13298,1.13299,1.13252,1.13277,16800000.0
2007-02-02 02:25:00,1.13292,1.13292,1.13289,1.13289,4800000.0
2007-02-02 02:26:00,1.13317,1.13358,1.13305,1.13358,16800000.0
2007-02-02 02:27:00,1.13353,1.13357,1.13325,1.13353,13600000.0
2007-02-02 02:28:00,1.13296,1.1332,1.1326,1.1326,23200000.0
2007-02-02 02:29:00,1.13308,1.13349,1.13269,1.13349,23200000.0
2007-02-02 02:30:00,1.13231,1.13231,1.1317,1.13179,8400000.0
2007-02-02 02:31:00,1.13196,1.13221,1.13168,1.1318,6800000.0
2007-02-02 02:32:00,1.13173,1.1323,1.1317,1.1317,29800000.0
2007-02-02 02:33:00,1.13105,1.13132,1.13093,1.1312,9200000.0
2007-02-02 02:34:00,1.13123,1.13135,1.13115,1.13115,9600000.0
2007-02-02 02:35:00,1.13142,1.13146,1.13142,1.13146,2600000.0
2007-02-02 02:36:00,1.13107,1.13149,1.13088,1.13122,16200000.0
2007-02-02 02:37:00,1.13143,1.13143,1.13083,1.13106,11800000.0
2007-02-02 02:38:00,1.13073,1.13127,1.13066,1.13104,17000000.0
2007-02-02 02:39:00,1.13124,1.13154,1.13097,1.13154,12800000.0
2007-02-02 02:40:00,1.13109,1.13176,1.13094,1.13176,31600000.0
2007-02-02 02:41:00,1.13162,1.13162,1.13161,1.13161,2600000.0
2007-02-02 02:42:00,1.13191,1.13212,1.13187,1.13205,18000000.0
2007-02-02 02:43:00,1.13203,1.13203,1.13144,1.13158,11600000.0
2007-02-02 02:44:00,1.13171,1.13246,1.1315,1.13221,13800000.0
2007-02-02 02:45:00,1.13188,1.13221,1.13178,1.13201,8400000.0
2007-02-02 02:46:00,1.13202,1.13247,1.13197,1.13247,13800000.0
2007-02-02 02:47:00,1.13197,1.13197,1.13147,1.13188,11200000.0
2007-02-02 02:48:00,1.13181,1.13211,1.13175,1.13207,14600000.0
2007-02-02 02:49:00,1.13196,1.13232,1.13183,1.13192,14800000.0
2007-02-02 02:50:00,1.13158,1.1319,1.13148,1.13148,7400000.0
2007-02-02 02:51:00,1.13151,1.13173,1.13118,1.13147,20400000.0
2007-02-02 02:52:00,1.13127,1.13127,1.13077,1.13092,13200000.0
2007-02-02 02:53:00,1.13084,1.1312,1.13084,1.13097,8800000.0
2007-02-02 02:54:00,1.13119,1.13119,1.13028,1.13043,12400000.0
2007-02-02 02:55:00,1.13016,1.13072,1.12965,1.13022,14600000.0
2007-02-02 02:56:00,1.13022,1.13047,1.12995,1.13008,15000000.0
2007-02-02 02:57:00,1.13003,1.13072,1.13003,1.13072,9000000.0
2007-02-02 02:58:00,1.13091,1.13101,1.13074,1.13074,13800000.0
2007-02-02 02:59:00,1.13066,1.13075,1.13048,1.13051,15000000.0
2007-02-02 03:00:00,1.13068,1.13091,1.13035,1.13038,12200000.0
2007-02-02 03:01:00,1.13054,1.13055,1.1298,1.1298,18200000.0
2007-02-02 03:02:00,1.13061,1.13061,1.1304,1.13059,9600000.0
2007-02-02 03:03:00,1.13069,1.13114,1.13047,1.13114,19400000.0
2007-02-02 03:04:00,1.13053,1.13072,1.13035,1.13039,16800000.0
2007-02-02 03:05:00,1.13031,1.13096,1.13017,1.13035,21600000.0
2007-02-02 03:06:00,1.13058,1.13099,1.13043,1.13061,13400000.0
2007-02-02 03:07:00,1.13101,1.13108,1.13081,1.1309,10800000.0
2007-02-02 03:08:00,1.13082,1.13093,1.13068,1.13074,18400000.0
2007-02-02 03:09:00,1.13076,1.13102,1.13049,1.13074,8200000.0
2007-02-02 03:10:00,1.13101,1.13111,1.13081,1.13111,8400000.0
2007-02-02 03:11:00,1.13091,1.13138,1.1308,1.1308,9200000.0
2007-02-02 03:12:00,1.13067,1.13081,1.13067,1.13081,2600000.0
2007-02-02 03:13:00,1.1309,1.13111,1.1309,1.13092,13400000.0
2007-02-02 03:14:00,1.13141,1.13141,1.13062,1.13106,20400000.0
2007-02-02 03:15:00,1.13107,1.13135,1.13086,1.13121,11600000.0
2007-02-02 03:16:00,1.1313,1.13149,1.13116,1.13116,3600000.0
2007-02-02 03:17:00,1.13137,1.13141,1.13131,1.13131,9600000.0
2007-02-02 03:18:00,1.13142,1.13161,1.1313,1.13131,12000000.0
2007-02-02 03:19:00,1.13159,1.13194,1.13131,1.13131,13200000.0
2007-02-02 03:20:00,1.13156,1.13178,1.13148,1.13172,13000000.0
2007-02-02 03:21:00,1.13171,1.13191,1.13156,1.13159,17800000.0
2007-02-02 03:22:00,1.13179,1.13192,1.13155,1.13179,9400000.0
2007-02-02 03:23:00,1.13172,1.13178,1.1315,1.1315,7800000.0
2007-02-02 03:24:00,1.13143,1.13177,1.13134,1.13146,9400000.0
2007-02-02 03:25:00,1.13165,1.13165,1.13124,1.13137,8600000.0
2007-02-02 03:27:00,1.13121,1.1315,1.13119,1.1315,10400000.0
2007-02-02 03:28:00,1.13165,1.13165,1.13102,1.13107,16200000.0
2007-02-02 03:29:00,1.13126,1.13186,1.13126,1.13156,8000000.0
2007-02-02 03:30:00,1.13126,1.13154,1.13107,1.13117,11200000.0
2007-02-02 03:31:00,1.13157,1.13165,1.13118,1.13118,10200000.0
2007-02-02 03:32:00,1.13188,1.13188,1.13108,1.13129,10400000.0
2007-02-02 03:33:00,1.13122,1.13146,1.13096,1.13146,16400000.0
2007-02-02 03:35:00,1.13125,1.1317,1.13125,1.13141,14400000.0
2007-02-02 03:37:00,1.13127,1.13169,1.13091,1.13169,16800000.0
2007-02-02 03:38:00,1.1314,1.13167,1.13118,1.13123,14200000.0
2007-02-02 03:39:00,1.13111,1.13169,1.13111,1.13156,12800000.0
2007-02-02 03:40:00,1.13115,1.13178,1.13115,1.13128,10200000.0
2007-02-02 03:41:00,1.13112,1.13156,1.13112,1.13115,13200000.0
2007-02-02 03:42:00,1.13114,1.13138,1.13114,1.13138,10600000.0
2007-02-02 03:43:00,1.1311,1.1313,1.1311,1.13115,13000000.0
2007-02-02 03:44:00,1.13151,1.13151,1.13129,1.13148,8400000.0
2007-02-02 03:45:00,1.13112,1.13137,1.13074,1.13119,16800000.0
2007-02-02 03:46:00,1.13117,1.13126,1.13083,1.13098,10000000.0
2007-02-02 03:47:00,1.13116,1.13132,1.13111,1.13132,17400000.0
2007-02-02 03:48:00,1.1311,1.13133,1.1311,1.13111,3600000.0
2007-02-02 03:49:00,1.1315,1.1315,1.13063,1.13105,10000000.0
2007-02-02 03:50:00,1.13091,1.13116,1.13089,1.13106,20400000.0
2007-02-02 03:51:00,1.13115,1.13159,1.13108,1.13131,16800000.0
2007-02-02 03:53:00,1.13126,1.13168,1.13126,1.13167,13400000.0
2007-02-02 03:54:00,1.13183,1.13183,1.13127,1.13156,12800000.0
2007-02-02 03:55:00,1.13158,1.13209,1.13145,1.13209,10800000.0
2007-02-02 03:56:00,1.13173,1.13192,1.13155,1.13181,16400000.0
2007-02-02 03:57:00,1.13179,1.13181,1.13159,1.1318,14800000.0
2007-02-02 03:58:00,1.13158,1.13192,1.13157,1.13192,13800000.0
2007-02-02 03:59:00,1.13173,1.13212,1.1317,1.13189,15600000.0
2007-02-02 04:02:00,1.13186,1.13192,1.13123,1.13123,9000000.0
2007-02-02 04:03:00,1.13131,1.13166,1.13131,1.13166,18600000.0
2007-02-02 04:04:00,1.13191,1.13207,1.13178,1.1319,20200000.0
2007-02-02 04:05:00,1.13161,1.13183,1.13135,1.13135,6600000.0
2007-02-02 04:06:00,1.13136,1.13143,1.13135,1.13141,6400000.0
2007-02-02 04:07:00,1.13135,1.13154,1.1312,1.1312,9200000.0
2007-02-02 04:08:00,1.13186,1.13186,1.13137,1.13137,13400000.0
2007-02-02 04:09:00,1.13129,1.1316,1.13126,1.13152,23800000.0
2007-02-02 04:10:00,1.13154,1.13184,1.13145,1.13145,8200000.0
2007-02-02 04:11:00,1.13137,1.1316,1.13137,1.13155,13800000.0
2007-02-02 04:12:00,1.13156,1.13222,1.13144,1.13222,4200000.0
2007-02-02 04:13:00,1.13187,1.13187,1.13153,1.13157,13600000.0
2007-02-02 04:14:00,1.13165,1.132,1.13165,1.13171,24000000.0
2007-02-02 04:15:00,1.13149,1.13206,1.13149,1.13206,4800000.0
2007-02-02 04:16:00,1.13184,1.1323,1.13154,1.13191,12200000.0
2007-02-02 04:17:00,1.13188,1.13203,1.13188,1.13203,6200000.0
2007-02-02 04:18:00,1.13188,1.13188,1.13146,1.13146,10600000.0
2007-02-02 04:19:00,1.13161,1.13183,1.13138,1.13182,10000000.0
2007-02-02 04:20:00,1.13152,1.1316,1.13139,1.13139,8000000.0
2007-02-02 04:21:00,1.13219,1.13219,1.13111,1.13156,17000000.0
2007-02-02 04:22:00,1.13181,1.13188,1.13154,1.13154,9200000.0
2007-02-02 04:23:00,1.13142,1.13186,1.13132,1.13147,14200000.0
2007-02-02 04:24:00,1.13144,1.1317,1.13136,1.1314,6800000.0
2007-02-02 04:26:00,1.13147,1.13152,1.13131,1.13133,12800000.0
2007-02-02 04:28:00,1.13148,1.13158,1.13113,1.1314,14000000.0
2007-02-02 04:29:00,1.13184,1.13184,1.13144,1.13168,3000000.0
2007-02-02 04:31:00,1.13159,1.132,1.13129,1.13154,16800000.0
2007-02-02 04:33:00,1.13189,1.13189,1.1317,1.1317,10600000.0
2007-02-02 04:35:00,1.13199,1.13199,1.13162,1.13162,15400000.0
2007-02-02 04:36:00,1.13179,1.132,1.13179,1.13191,6800000.0
2007-02-02 04:37:00,1.13206,1.1322,1.13154,1.13208,19200000.0
2007-02-02 04:38:00,1.13189,1.13204,1.13165,1.13196,21200000.0
2007-02-02 04:39:00,1.13188,1.13194,1.13163,1.13163,16400000.0
2007-02-02 04:40:00,1.13174,1.13176,1.13174,1.13176,2600000.0
2007-02-02 04:41:00,1.13174,1.13215,1.13174,1.13215,6800000.0
2007-02-02 04:42:00,1.13193,1.13209,1.13169,1.13169,16400000.0
2007-02-02 04:43:00,1.13189,1.13202,1.13169,1.13187,16200000.0
2007-02-02 04:44:00,1.13218,1.1324,1.13177,1.13177,20000000.0
2007-02-02 04:45:00,1.13207,1.13207,1.13132,1.13132,22200000.0
2007-02-02 04:46:00,1.13143,1.1318,1.13135,1.13135,23800000.0
2007-02-02 04:47:00,1.13158,1.13216,1.13158,1.13216,4400000.0
2007-02-02 04:48:00,1.13195,1.13195,1.1316,1.1316,22200000.0
2007-02-02 04:50:00,1.13201,1.13201,1.13141,1.13167,9000000.0
2007-02-02 04:51:00,1.13155,1.13199,1.13155,1.13184,22000000.0
2007-02-02 04:52:00,1.1316,1.13173,1.1314,1.1314,14800000.0
2007-02-02 04:53:00,1.13151,1.13187,1.13144,1.13159,7400000.0
2007-02-02 04:54:00,1.13167,1.13173,1.13129,1.13138,15600000.0
2007-02-02 04:55:00,1.13141,1.1322,1.13141,1.1322,19400000.0
2007-02-02 04:57:00,1.13166,1.13172,1.13139,1.13172,14800000.0
2007-02-02 04:58:00,1.13158,1.1319,1.13134,1.13134,12200000.0
2007-02-02 04:59:00,1.13186,1.13188,1.13177,1.13187,14400000.0
2007-02-02 05:00:00,1.13192,1.13208,1.13175,1.13182,7400000.0
2007-02-02 05:01:00,1.13162,1.13162,1.13159,1.13159,8200000.0
2007-02-02 05:02:00,1.13127,1.13192,1.13127,1.13192,8200000.0
2007-02-02 05:04:00,1.13189,1.1321,1.13163,1.13163,29600000.0
2007-02-02 05:05:00,1.13183,1.13206,1.13148,1.13148,13000000.0
2007-02-02 05:07:00,1.13161,1.13161,1.13112,1.13112,13800000.0
2007-02-02 05:08:00,1.13137,1.13168,1.13137,1.13168,13600000.0
2007-02-02 05:09:00,1.13165,1.13166,1.13135,1.13135,3600000.0
2007-02-02 05:10:00,1.13166,1.13191,1.13139,1.13189,18000000.0
2007-02-02 05:11:00,1.13184,1.13205,1.13166,1.13166,16200000.0
2007-02-02 05:12:00,1.13189,1.13189,1.13167,1.13167,5000000.0
2007-02-02 05:13:00,1.13171,1.13171,1.13148,1.13148,4200000.0
2007-02-02 05:15:00,1.13163,1.13163,1.13147,1.13147,2600000.0
2007-02-02 05:16:00,1.1317,1.1317,1.13139,1.13151,12200000.0
2007-02-02 05:17:00,1.13159,1.13185,1.13141,1.13157,16000000.0
2007-02-02 05:18:00,1.13158,1.13158,1.13157,1.13157,4000000.0
2007-02-02 05:19:00,1.13144,1.13185,1.13139,1.13139,9200000.0
2007-02-02 05:20:00,1.13154,1.13196,1.13152,1.13178,12400000.0
2007-02-02 05:21:00,1.13196,1.13196,1.13153,1.13166,11600000.0
2007-02-02 05:22:00,1.13141,1.13157,1.13133,1.13133,14800000.0
2007-02-02 05:23:00,1.13164,1.13209,1.13149,1.13149,26600000.0
2007-02-02 05:24:00,1.13171,1.13206,1.1316,1.1316,34000000.0
2007-02-02 05:25:00,1.13173,1.13173,1.13141,1.13169,6800000.0
2007-02-02 05:26:00,1.13153,1.13181,1.13141,1.13144,12600000.0
2007-02-02 05:27:00,1.13159,1.13159,1.13145,1.13145,7200000.0
2007-02-02 05:28:00,1.13123,1.13159,1.13112,1.13115,11800000.0
2007-02-02 05:29:00,1.13162,1.13162,1.13159,1.13159,3200000.0
2007-02-02 05:30:00,1.13183,1.1322,1.13166,1.1318,8000000.0
2007-02-02 05:31:00,1.13193,1.1321,1.13176,1.13192,11000000.0
2007-02-02 05:32:00,1.13186,1.13197,1.13142,1.13142,11800000.0
2007-02-02 05:33:00,1.13189,1.13222,1.13173,1.13183,16000000.0
2007-02-02 05:34:00,1.13183,1.13183,1.13173,1.13175,14400000.0
2007-02-02 05:35:00,1.13174,1.13204,1.13143,1.13204,15800000.0
2007-02-02 05:36:00,1.13191,1.13191,1.1318,1.1318,4200000.0
2007-02-02 05:37:00,1.13199,1.13204,1.13191,1.13204,19800000.0
2007-02-02 05:38:00,1.13172,1.13176,1.13172,1.13176,2600000.0
2007-02-02 05:39:00,1.13164,1.13206,1.13164,1.13185,20200000.0
2007-02-02 05:40:00,1.13174,1.13174,1.13134,1.13161,8800000.0
2007-02-02 05:41:00,1.13158,1.13158,1.13099,1.13133,18000000.0
2007-02-02 05:42:00,1.13182,1.13182,1.13131,1.13163,19000000.0
2007-02-02 05:43:00,1.13177,1.1321,1.13155,1.1321,15400000.0
2007-02-02 05:45:00,1.13207,1.13207,1.13154,1.13172,20600000.0
2007-02-02 05:46:00,1.13166,1.13179,1.1314,1.13175,14800000.0
2007-02-02 05:47:00,1.13181,1.132,1.13171,1.13171,25600000.0
2007-02-02 05:48:00,1.13182,1.13185,1.13156,1.13156,12200000.0
2007-02-02 05:50:00,1.13169,1.13228,1.13157,1.13194,12200000.0
2007-02-02 05:51:00,1.13197,1.13237,1.13183,1.13237,5200000.0
2007-02-02 05:52:00,1.13158,1.13171,1.13151,1.13171,20800000.0
2007-02-02 05:53:00,1.1316,1.13205,1.1316,1.13182,15800000.0
2007-02-02 05:54:00,1.13228,1.13228,1.1315,1.13167,3600000.0
2007-02-02 05:55:00,1.13181,1.13208,1.13161,1.13161,6400000.0
2007-02-02 05:56:00,1.13187,1.132,1.13174,1.132,11000000.0
2007-02-02 05:57:00,1.13167,1.13191,1.13158,1.13182,22000000.0
2007-02-02 05:58:00,1.13152,1.13183,1.13142,1.13148,17600000.0
2007-02-02 05:59:00,1.13159,1.13163,1.1314,1.13156,14800000.0
2007-02-02 06:00:00,1.13185,1.13193,1.13171,1.13193,5200000.0
2007-02-02 06:01:00,1.13141,1.13166,1.13124,1.13136,30800000.0
2007-02-02 06:02:00,1.1312,1.13148,1.1312,1.13142,18400000.0
2007-02-02 06:03:00,1.13131,1.13131,1.13131,1.13131,2600000.0
2007-02-02 06:04:00,1.13113,1.13168,1.13108,1.13126,9000000.0
2007-02-02 06:06:00,1.13159,1.13159,1.1313,1.1313,10400000.0
2007-02-02 06:07:00,1.13116,1.13139,1.13116,1.13139,7400000.0
2007-02-02 06:08:00,1.13122,1.13151,1.13122,1.13148,17800000.0
2007-02-02 06:09:00,1.13186,1.13186,1.13103,1.13156,5000000.0
2007-02-02 06:10:00,1.13176,1.13176,1.13117,1.13159,11400000.0
2007-02-02 06:11:00,1.13157,1.13168,1.13145,1.13149,13600000.0
2007-02-02 06:12:00,1.13144,1.13155,1.13135,1.13155,13800000.0
2007-02-02 06:15:00,1.13139,1.13156,1.13139,1.13156,4800000.0
2007-02-02 06:16:00,1.13142,1.13151,1.13122,1.13151,10000000.0
2007-02-02 06:17:00,1.1311,1.13156,1.1311,1.13156,16600000.0
2007-02-02 06:18:00,1.13131,1.13132,1.13129,1.13132,4200000.0
2007-02-02 06:19:00,1.13105,1.13141,1.13105,1.13125,9800000.0
2007-02-02 06:20:00,1.13102,1.13126,1.13102,1.13126,4200000.0
2007-02-02 06:21:00,1.13112,1.13117,1.1311,1.1311,5600000.0
2007-02-02 06:22:00,1.13126,1.13184,1.13109,1.13109,20000000.0
2007-02-02 06:25:00,1.1312,1.13151,1.13106,1.13106,11600000.0
2007-02-02 06:26:00,1.13109,1.13132,1.13103,1.13103,8600000.0
2007-02-02 06:27:00,1.13094,1.13121,1.13088,1.13088,6800000.0
2007-02-02 06:28:00,1.13079,1.13163,1.13079,1.131,10200000.0
2007-02-02 06:29:00,1.13132,1.13154,1.13106,1.13136,16000000.0
2007-02-02 06:31:00,1.13133,1.13164,1.13119,1.13139,5600000.0
2007-02-02 06:32:00,1.13151,1.13151,1.1312,1.13126,9600000.0
2007-02-02 06:33:00,1.13145,1.13198,1.13145,1.13198,7400000.0
2007-02-02 06:35:00,1.13165,1.13189,1.13151,1.13151,9400000.0
2007-02-02 06:36:00,1.13157,1.1321,1.13149,1.1321,10400000.0
2007-02-02 06:38:00,1.13167,1.13167,1.13113,1.13159,8200000.0
2007-02-02 06:40:00,1.13177,1.13177,1.13075,1.13101,10000000.0
2007-02-02 06:41:00,1.13134,1.13181,1.13086,1.13181,12200000.0
2007-02-02 06:42:00,1.13162,1.13162,1.13148,1.13152,7600000.0
2007-02-02 06:43:00,1.13135,1.13135,1.13079,1.13118,12800000.0
2007-02-02 06:44:00,1.13106,1.1313,1.13098,1.13098,13000000.0
2007-02-02 06:45:00,1.1312,1.1315,1.13103,1.13111,12600000.0
2007-02-02 06:46:00,1.1311,1.1311,1.13028,1.13028,13200000.0
2007-02-02 06:47:00,1.13102,1.13102,1.13072,1.13072,6800000.0
2007-02-02 06:48:00,1.13108,1.13108,1.1305,1.13066,17600000.0
2007-02-02 06:49:00,1.13125,1.13134,1.1309,1.13134,12400000.0
2007-02-02 06:50:00,1.13101,1.13107,1.13067,1.13098,19000000.0
2007-02-02 06:51:00,1.13113,1.13116,1.13092,1.13101,18000000.0
2007-02-02 06:52:00,1.13131,1.13132,1.13072,1.13115,13800000.0
2007-02-02 06:53:00,1.13104,1.13126,1.13101,1.13101,12400000.0
2007-02-02 06:54:00,1.13102,1.13119,1.1306,1.13062,13000000.0
2007-02-02 06:55:00,1.13067,1.13075,1.13047,1.13054,9000000.0
2007-02-02 06:56:00,1.13039,1.13064,1.13009,1.13057,13200000.0
2007-02-02 06:57:00,1.13055,1.13062,1.13048,1.13052,6600000.0
2007-02-02 06:59:00,1.13104,1.13118,1.13085,1.13118,32800000.0
2007-02-02 07:00:00,1.13101,1.13121,1.13079,1.13079,15800000.0
2007-02-02 07:01:00,1.1313,1.1313,1.13064,1.13064,9000000.0
2007-02-02 07:03:00,1.13085,1.13085,1.13032,1.13054,18400000.0
2007-02-02 07:04:00,1.13099,1.13099,1.13029,1.13073,9400000.0
2007-02-02 07:05:00,1.13042,1.13073,1.13026,1.13067,16400000.0
2007-02-02 07:06:00,1.13077,1.13077,1.1304,1.13051,10400000.0
2007-02-02 07:07:00,1.13051,1.13056,1.13045,1.13054,13000000.0
2007-02-02 07:08:00,1.13056,1.13057,1.13056,1.13057,2600000.0
2007-02-02 07:09:00,1.1304,1.13096,1.1304,1.13093,9200000.0
2007-02-02 07:11:00,1.13106,1.13106,1.1307,1.1307,4200000.0
2007-02-02 07:12:00,1.13074,1.13125,1.1307,1.13114,11400000.0
2007-02-02 07:13:00,1.13045,1.13104,1.13041,1.13065,15800000.0
2007-02-02 07:14:00,1.13067,1.13084,1.13041,1.13084,17400000.0
2007-02-02 07:15:00,1.13091,1.13106,1.13091,1.13106,4000000.0
2007-02-02 07:17:00,1.13055,1.13061,1.13025,1.13059,23400000.0
2007-02-02 07:18:00,1.1306,1.13104,1.13047,1.13104,15600000.0
2007-02-02 07:19:00,1.13083,1.1309,1.13069,1.13069,5200000.0
2007-02-02 07:20:00,1.13052,1.13076,1.13052,1.13063,9200000.0
2007-02-02 07:21:00,1.1307,1.13142,1.1307,1.13142,14800000.0
2007-02-02 07:23:00,1.1312,1.1312,1.13091,1.13091,9200000.0
2007-02-02 07:24:00,1.13103,1.13114,1.13103,1.13114,2000000.0
2007-02-02 07:25:00,1.13151,1.13183,1.13142,1.13142,16200000.0
2007-02-02 07:26:00,1.13159,1.13172,1.13159,1.13172,2600000.0
2007-02-02 07:27:00,1.13208,1.13229,1.13192,1.13228,12000000.0
2007-02-02 07:28:00,1.13202,1.13207,1.13176,1.13176,9600000.0
2007-02-02 07:29:00,1.13228,1.13228,1.13154,1.13164,11200000.0
2007-02-02 07:30:00,1.13189,1.13224,1.13168,1.13183,13400000.0
2007-02-02 07:31:00,1.13179,1.1319,1.13144,1.1319,14600000.0
2007-02-02 07:32:00,1.1317,1.13176,1.13125,1.13143,9200000.0
2007-02-02 07:33:00,1.13136,1.13136,1.13098,1.13098,6000000.0
2007-02-02 07:34:00,1.13138,1.13139,1.13126,1.13126,19200000.0
2007-02-02 07:35:00,1.1313,1.1313,1.13082,1.13082,12000000.0
2007-02-02 07:36:00,1.13148,1.13172,1.13128,1.13142,11000000.0
2007-02-02 07:37:00,1.13164,1.13164,1.13108,1.13108,11000000.0
2007-02-02 07:38:00,1.13139,1.13139,1.1307,1.13103,16200000.0
2007-02-02 07:39:00,1.13159,1.13216,1.13138,1.13141,6800000.0
2007-02-02 07:40:00,1.13168,1.13174,1.13097,1.13097,12200000.0
2007-02-02 07:41:00,1.13158,1.13192,1.13145,1.13171,25400000.0
2007-02-02 07:42:00,1.13154,1.13184,1.13154,1.13184,11800000.0
2007-02-02 07:43:00,1.13163,1.13182,1.13156,1.13156,7400000.0
2007-02-02 07:44:00,1.13144,1.13146,1.13122,1.13125,16600000.0
2007-02-02 07:45:00,1.13139,1.13188,1.13133,1.1316,15400000.0
2007-02-02 07:46:00,1.13151,1.13151,1.13144,1.13144,6200000.0
2007-02-02 07:47:00,1.13135,1.13165,1.13121,1.13121,8400000.0
2007-02-02 07:48:00,1.1316,1.1316,1.13123,1.1313,10400000.0
2007-02-02 07:49:00,1.13155,1.13187,1.13122,1.13122,10000000.0
2007-02-02 07:50:00,1.13144,1.13194,1.13142,1.13142,13200000.0
2007-02-02 07:51:00,1.13184,1.13184,1.1315,1.13175,21800000.0
2007-02-02 07:52:00,1.13168,1.13168,1.13149,1.13149,2000000.0
2007-02-02 07:55:00,1.13121,1.13129,1.13121,1.13121,17000000.0
2007-02-02 07:56:00,1.13124,1.13144,1.13071,1.13144,14800000.0
2007-02-02 07:57:00,1.13134,1.13179,1.13134,1.13171,6800000.0
2007-02-02 07:58:00,1.13152,1.13171,1.1312,1.13139,15400000.0
2007-02-02 07:59:00,1.13151,1.13151,1.13107,1.13111,13000000.0
2007-02-02 08:00:00,1.13081,1.13128,1.13077,1.13128,21200000.0
2007-02-02 08:01:00,1.13108,1.13145,1.13102,1.13102,17000000.0
2007-02-02 08:02:00,1.13102,1.13123,1.13069,1.13105,15200000.0
2007-02-02 08:03:00,1.13169,1.13175,1.13093,1.13119,18400000.0
2007-02-02 08:04:00,1.13123,1.13144,1.13118,1.13123,15400000.0
2007-02-02 08:06:00,1.13153,1.1317,1.13125,1.13162,17600000.0
2007-02-02 08:07:00,1.13143,1.13171,1.13134,1.13171,19000000.0
2007-02-02 08:08:00,1.13175,1.13175,1.13142,1.13142,5600000.0
2007-02-02 08:10:00,1.1313,1.13205,1.1313,1.13205,12800000.0
2007-02-02 08:11:00,1.13196,1.13202,1.13187,1.13196,7600000.0
2007-02-02 08:12:00,1.13195,1.13195,1.13166,1.13192,15200000.0
2007-02-02 08:13:00,1.13183,1.13209,1.13164,1.13208,17600000.0
2007-02-02 08:14:00,1.13157,1.13157,1.13106,1.13126,19000000.0
2007-02-02 08:15:00,1.13122,1.13178,1.13122,1.13147,20800000.0
2007-02-02 08:16:00,1.13169,1.13169,1.13137,1.13138,20200000.0
2007-02-02 08:17:00,1.13163,1.13179,1.13156,1.13179,16000000.0
2007-02-02 08:18:00,1.13151,1.13166,1.13126,1.13134,16800000.0
2007-02-02 08:20:00,1.13154,1.13179,1.13136,1.13157,17000000.0
2007-02-02 08:21:00,1.13167,1.13167,1.13084,1.13134,20800000.0
2007-02-02 08:22:00,1.1315,1.1316,1.1315,1.1316,7000000.0
2007-02-02 08:23:00,1.13148,1.13166,1.13135,1.13135,12400000.0
2007-02-02 08:24:00,1.13138,1.1316,1.13114,1.13114,5800000.0
2007-02-02 08:25:00,1.13142,1.13146,1.13132,1.13136,17200000.0
2007-02-02 08:27:00,1.13162,1.13189,1.13146,1.13155,8400000.0
2007-02-02 08:28:00,1.13175,1.13194,1.13155,1.13162,19400000.0
2007-02-02 08:29:00,1.1318,1.1318,1.13142,1.13142,6600000.0
2007-02-02 08:30:00,1.13171,1.13202,1.13171,1.13187,12800000.0
2007-02-02 08:31:00,1.13174,1.13205,1.1317,1.13188,16400000.0
2007-02-02 08:33:00,1.13144,1.13211,1.13144,1.13211,15600000.0
2007-02-02 08:34:00,1.13211,1.13211,1.13175,1.13185,9000000.0
2007-02-02 08:35:00,1.13188,1.13225,1.13184,1.13206,12400000.0
2007-02-02 08:36:00,1.13198,1.13198,1.13191,1.13191,5400000.0
2007-02-02 08:37:00,1.1317,1.1319,1.13168,1.1319,7600000.0
2007-02-02 08:38:00,1.13181,1.13232,1.13181,1.13196,17200000.0
2007-02-02 08:39:00,1.1318,1.13216,1.13173,1.13173,24400000.0
2007-02-02 08:40:00,1.13165,1.13165,1.13143,1.13143,10600000.0
2007-02-02 08:41:00,1.13171,1.13194,1.13157,1.1318,15200000.0
2007-02-02 08:42:00,1.13173,1.13195,1.13127,1.13168,15000000.0
2007-02-02 08:43:00,1.13152,1.13203,1.13146,1.1318,23200000.0
2007-02-02 08:44:00,1.13174,1.13174,1.13147,1.1317,8400000.0
2007-02-02 08:45:00,1.13157,1.13199,1.13138,1.13138,24400000.0
2007-02-02 08:46:00,1.13149,1.13159,1.13148,1.13154,22600000.0
2007-02-02 08:48:00,1.13134,1.13164,1.13117,1.13128,20200000.0
2007-02-02 08:49:00,1.13152,1.13193,1.13152,1.13178,11200000.0
2007-02-02 08:50:00,1.1315,1.1317,1.13133,1.13167,23600000.0
2007-02-02 08:51:00,1.13121,1.13164,1.13121,1.13143,65200000.0
2007-02-02 08:52:00,1.13121,1.13153,1.13117,1.13149,18200000.0
2007-02-02 08:53:00,1.13132,1.13162,1.13106,1.1313,18800000.0
2007-02-02 08:54:00,1.13152,1.13175,1.13126,1.13134,19400000.0
2007-02-02 08:55:00,1.13126,1.13126,1.13105,1.13105,2600000.0
2007-02-02 08:56:00,1.13135,1.13145,1.13135,1.13145,3200000.0
2007-02-02 08:57:00,1.13117,1.13145,1.13104,1.13145,13200000.0
2007-02-02 08:58:00,1.13133,1.13164,1.13116,1.13149,17600000.0
2007-02-02 08:59:00,1.1314,1.13202,1.1314,1.13147,7400000.0
2007-02-02 09:00:00,1.13154,1.13163,1.13132,1.1316,10000000.0
2007-02-02 09:01:00,1.13185,1.13217,1.13163,1.13185,18000000.0
2007-02-02 09:02:00,1.13137,1.13177,1.13126,1.13174,8200000.0
2007-02-02 09:03:00,1.13154,1.13175,1.13151,1.13154,7800000.0
2007-02-02 09:04:00,1.13188,1.13192,1.13151,1.13156,16600000.0
2007-02-02 09:05:00,1.13164,1.13204,1.13164,1.13168,9200000.0
2007-02-02 09:06:00,1.13142,1.13149,1.13118,1.13149,9000000.0
2007-02-02 09:07:00,1.13122,1.1318,1.13111,1.1314,11000000.0
2007-02-02 09:08:00,1.13143,1.13167,1.13133,1.13149,12800000.0
2007-02-02 09:09:00,1.13161,1.13161,1.13139,1.13144,12600000.0
2007-02-02 09:10:00,1.13167,1.13209,1.13165,1.13167,12400000.0
2007-02-02 09:11:00,1.13209,1.13209,1.13189,1.13191,23000000.0
2007-02-02 09:12:00,1.13219,1.13243,1.13169,1.13243,13800000.0
2007-02-02 09:13:00,1.13234,1.13246,1.13189,1.13233,20600000.0
2007-02-02 09:14:00,1.13275,1.13301,1.13255,1.13262,8200000.0
2007-02-02 09:15:00,1.13219,1.13286,1.13219,1.13241,8200000.0
2007-02-02 09:16:00,1.13289,1.13308,1.13289,1.13296,8200000.0
2007-02-02 09:17:00,1.13312,1.13312,1.13272,1.13273,7200000.0
2007-02-02 09:18:00,1.13264,1.13303,1.13264,1.1328,12200000.0
2007-02-02 09:19:00,1.13279,1.13349,1.13279,1.13328,12200000.0
2007-02-02 09:20:00,1.13337,1.13354,1.13326,1.13326,6800000.0
2007-02-02 09:21:00,1.13328,1.13351,1.1332,1.13332,15200000.0
2007-02-02 09:22:00,1.13303,1.13361,1.13303,1.13333,3600000.0
2007-02-02 09:23:00,1.1337,1.13413,1.13361,1.13361,17200000.0
2007-02-02 09:24:00,1.13366,1.134,1.13311,1.13399,13800000.0
2007-02-02 09:25:00,1.13415,1.13415,1.13335,1.13365,31800000.0
2007-02-02 09:26:00,1.13368,1.13395,1.13362,1.13395,22800000.0
2007-02-02 09:27:00,1.13387,1.13387,1.13314,1.13314,13000000.0
2007-02-02 09:28:00,1.13362,1.13381,1.13354,1.13364,10200000.0
2007-02-02 09:29:00,1.13331,1.13358,1.13331,1.13358,19400000.0
2007-02-02 09:30:00,1.13336,1.13336,1.13299,1.13299,8200000.0
2007-02-02 09:31:00,1.13345,1.13409,1.13345,1.13365,9400000.0
2007-02-02 09:32:00,1.13404,1.13404,1.13332,1.1336,7800000.0
2007-02-02 09:33:00,1.13338,1.13361,1.1333,1.13361,8400000.0
2007-02-02 09:34:00,1.13352,1.1336,1.13333,1.13333,13000000.0
2007-02-02 09:35:00,1.13326,1.13338,1.13316,1.13334,18000000.0
2007-02-02 09:36:00,1.13343,1.13387,1.13333,1.13387,6800000.0
2007-02-02 09:37:00,1.1335,1.13382,1.1335,1.13382,6200000.0
2007-02-02 09:38:00,1.13403,1.13403,1.13351,1.13375,25800000.0
2007-02-02 09:39:00,1.13339,1.13362,1.13339,1.13353,7400000.0
2007-02-02 09:40:00,1.13347,1.13361,1.13335,1.13348,10800000.0
2007-02-02 09:41:00,1.13337,1.1345,1.13337,1.1345,15400000.0
2007-02-02 09:42:00,1.13408,1.13439,1.1334,1.13379,12200000.0
2007-02-02 09:43:00,1.13422,1.13433,1.13407,1.13407,3600000.0
2007-02-02 09:44:00,1.13399,1.13429,1.13396,1.13423,9400000.0
2007-02-02 09:45:00,1.13462,1.1353,1.13444,1.1353,22000000.0
2007-02-02 09:46:00,1.13578,1.13578,1.13521,1.13548,9200000.0
2007-02-02 09:47:00,1.13476,1.13514,1.13408,1.13462,18200000.0
2007-02-02 09:48:00,1.13487,1.13554,1.13438,1.13554,18200000.0
2007-02-02 09:49:00,1.13515,1.13515,1.13501,1.13505,9000000.0
2007-02-02 09:50:00,1.13493,1.13529,1.13483,1.13483,11400000.0
2007-02-02 09:51:00,1.13475,1.13559,1.13475,1.13559,3200000.0
2007-02-02 09:52:00,1.13554,1.13587,1.13529,1.13547,16000000.0
2007-02-02 09:53:00,1.13532,1.1358,1.13532,1.13574,7200000.0
2007-02-02 09:54:00,1.13661,1.13668,1.13628,1.13643,16600000.0
2007-02-02 09:55:00,1.13656,1.13656,1.13582,1.13582,15400000.0
2007-02-02 09:56:00,1.13617,1.13617,1.13609,1.13609,2600000.0
2007-02-02 09:57:00,1.13609,1.13632,1.13557,1.13632,11600000.0
2007-02-02 09:58:00,1.13605,1.13674,1.13605,1.13629,28000000.0
2007-02-02 09:59:00,1.13621,1.1366,1.13617,1.13623,12400000.0
2007-02-02 10:00:00,1.1362,1.13655,1.13598,1.13631,34600000.0
2007-02-02 10:01:00,1.13651,1.13651,1.13589,1.13589,16400000.0
2007-02-02 10:02:00,1.13633,1.13655,1.13609,1.13609,10800000.0
2007-02-02 10:03:00,1.13562,1.13606,1.13545,1.13606,10400000.0
2007-02-02 10:04:00,1.13601,1.13607,1.13563,1.13563,11600000.0
2007-02-02 10:05:00,1.13575,1.13587,1.13559,1.13587,12400000.0
2007-02-02 10:06:00,1.13573,1.13605,1.13554,1.1357,9400000.0
2007-02-02 10:07:00,1.13591,1.13591,1.13545,1.13545,10400000.0
2007-02-02 10:08:00,1.13571,1.136,1.1355,1.1358,22800000.0
2007-02-02 10:09:00,1.13558,1.13561,1.13525,1.13561,9600000.0
2007-02-02 10:10:00,1.13562,1.13614,1.13562,1.13565,16000000.0
2007-02-02 10:11:00,1.13558,1.13595,1.13558,1.13595,3200000.0
2007-02-02 10:12:00,1.13556,1.13556,1.13518,1.13529,91600000.0
2007-02-02 10:13:00,1.13565,1.13565,1.13511,1.13528,18000000.0
2007-02-02 10:14:00,1.13506,1.13531,1.13493,1.13519,16000000.0
2007-02-02 10:15:00,1.13543,1.13585,1.13533,1.13533,7400000.0
2007-02-02 10:16:00,1.13512,1.13563,1.13512,1.13536,21000000.0
2007-02-02 10:17:00,1.13575,1.13597,1.13551,1.1358,18800000.0
2007-02-02 10:18:00,1.1359,1.1359,1.13532,1.13532,10400000.0
2007-02-02 10:19:00,1.13545,1.1358,1.13545,1.13571,6600000.0
2007-02-02 10:20:00,1.13565,1.13565,1.13526,1.13557,18400000.0
2007-02-02 10:21:00,1.13545,1.1357,1.13519,1.13558,21000000.0
2007-02-02 10:22:00,1.1352,1.13573,1.1352,1.13573,3200000.0
2007-02-02 10:23:00,1.13531,1.13531,1.13484,1.13499,12200000.0
2007-02-02 10:24:00,1.13503,1.13545,1.13503,1.13532,7000000.0
2007-02-02 10:25:00,1.13503,1.13529,1.13495,1.13495,11400000.0
2007-02-02 10:26:00,1.1352,1.1352,1.13475,1.13481,18000000.0
2007-02-02 10:27:00,1.1349,1.13519,1.13483,1.13497,13600000.0
2007-02-02 10:28:00,1.13488,1.13511,1.13468,1.13469,18000000.0
2007-02-02 10:29:00,1.13434,1.13434,1.13403,1.1342,5000000.0
2007-02-02 10:30:00,1.13414,1.13467,1.13414,1.13444,17000000.0
2007-02-02 10:31:00,1.13429,1.13429,1.13371,1.13409,15600000.0
2007-02-02 10:32:00,1.13416,1.13435,1.13388,1.13435,17800000.0
2007-02-02 10:33:00,1.13399,1.13433,1.13399,1.13433,7600000.0
2007-02-02 10:34:00,1.13433,1.13446,1.13431,1.13431,19600000.0
2007-02-02 10:35:00,1.13449,1.13502,1.13444,1.13458,11600000.0
2007-02-02 10:36:00,1.13466,1.13506,1.13466,1.13472,14600000.0
2007-02-02 10:37:00,1.13539,1.13559,1.1349,1.13522,23000000.0
2007-02-02 10:38:00,1.13486,1.13509,1.13458,1.13509,14800000.0
2007-02-02 10:39:00,1.13495,1.13535,1.13487,1.13532,19600000.0
2007-02-02 10:40:00,1.1353,1.1353,1.13488,1.13511,11600000.0
2007-02-02 10:41:00,1.13503,1.13515,1.13471,1.13515,24200000.0
2007-02-02 10:42:00,1.13465,1.13492,1.13444,1.13458,15000000.0
2007-02-02 10:43:00,1.13481,1.1352,1.13481,1.13502,11800000.0
2007-02-02 10:44:00,1.13507,1.13572,1.13507,1.13572,19200000.0
2007-02-02 10:45:00,1.13568,1.13568,1.13512,1.13533,7000000.0
2007-02-02 10:46:00,1.13538,1.13572,1.13525,1.13556,19800000.0
2007-02-02 10:47:00,1.13551,1.13599,1.13526,1.13526,9200000.0
2007-02-02 10:48:00,1.13532,1.13565,1.13527,1.13565,20400000.0
2007-02-02 10:49:00,1.13565,1.13617,1.13558,1.13617,22400000.0
2007-02-02 10:50:00,1.13633,1.13633,1.13594,1.1362,8600000.0
2007-02-02 10:51:00,1.13586,1.13615,1.13581,1.13594,13000000.0
2007-02-02 10:52:00,1.13573,1.13592,1.13557,1.13567,18400000.0
2007-02-02 10:53:00,1.13552,1.13616,1.13552,1.13616,14800000.0
2007-02-02 10:54:00,1.13611,1.13627,1.13591,1.13591,23000000.0
2007-02-02 10:55:00,1.13585,1.13627,1.13585,1.13591,11200000.0
2007-02-02 10:56:00,1.13575,1.13603,1.13572,1.13589,18400000.0
2007-02-02 10:57:00,1.13593,1.13635,1.13593,1.13617,13800000.0
2007-02-02 10:58:00,1.1362,1.1362,1.13561,1.1357,12400000.0
2007-02-02 10:59:00,1.13574,1.13597,1.13551,1.13572,13000000.0
2007-02-02 11:00:00,1.13565,1.13608,1.1356,1.13608,21200000.0
2007-02-02 11:01:00,1.13596,1.13627,1.13576,1.13605,16400000.0
2007-02-02 11:03:00,1.1361,1.13658,1.13606,1.1363,16200000.0
2007-02-02 11:04:00,1.13664,1.13693,1.13652,1.13663,15000000.0
2007-02-02 11:05:00,1.13657,1.13657,1.13637,1.1365,17200000.0
2007-02-02 11:06:00,1.1365,1.13663,1.13632,1.13635,21400000.0
2007-02-02 11:08:00,1.13672,1.13692,1.13656,1.13656,7000000.0
2007-02-02 11:09:00,1.1365,1.13671,1.1362,1.13671,24200000.0
2007-02-02 11:10:00,1.13659,1.13667,1.13633,1.13651,14800000.0
2007-02-02 11:11:00,1.13639,1.13684,1.13622,1.13622,8600000.0
2007-02-02 11:12:00,1.13636,1.13657,1.13612,1.13646,18800000.0
2007-02-02 11:13:00,1.13622,1.13643,1.1359,1.1359,12000000.0
2007-02-02 11:14:00,1.13644,1.13664,1.13628,1.13647,18200000.0
2007-02-02 11:15:00,1.13653,1.13683,1.13648,1.13671,25800000.0
2007-02-02 11:16:00,1.13664,1.13664,1.13626,1.13626,10600000.0
2007-02-02 11:17:00,1.13665,1.13665,1.13602,1.13602,9800000.0
2007-02-02 11:18:00,1.13594,1.13646,1.13594,1.13607,14600000.0
2007-02-02 11:19:00,1.13632,1.13632,1.13573,1.13593,18400000.0
2007-02-02 11:20:00,1.13591,1.13592,1.13557,1.13567,13000000.0
2007-02-02 11:21:00,1.13563,1.13563,1.13535,1.13535,7400000.0
2007-02-02 11:22:00,1.13557,1.13577,1.13542,1.13542,19400000.0
2007-02-02 11:23:00,1.13571,1.136,1.13554,1.13554,12200000.0
2007-02-02 11:24:00,1.13569,1.13608,1.13569,1.13593,18400000.0
2007-02-02 11:25:00,1.13605,1.13643,1.13578,1.136,19000000.0
2007-02-02 11:26:00,1.13614,1.13631,1.13596,1.13596,4200000.0
2007-02-02 11:28:00,1.13626,1.13626,1.13571,1.13588,20200000.0
2007-02-02 11:29:00,1.13614,1.13641,1.13586,1.13586,19000000.0
2007-02-02 11:30:00,1.13616,1.13637,1.13585,1.13607,5800000.0
2007-02-02 11:32:00,1.1365,1.1365,1.13568,1.13573,19400000.0
2007-02-02 11:33:00,1.13545,1.13604,1.13545,1.13604,8200000.0
2007-02-02 11:34:00,1.13639,1.1364,1.13631,1.13634,6200000.0
2007-02-02 11:35:00,1.13627,1.13658,1.13627,1.13641,9200000.0
2007-02-02 11:36:00,1.13668,1.13668,1.13613,1.13613,7600000.0
2007-02-02 11:37:00,1.13676,1.13703,1.1367,1.13683,21600000.0
2007-02-02 11:38:00,1.13696,1.13714,1.1365,1.13698,24200000.0
2007-02-02 11:39:00,1.13657,1.13657,1.13607,1.13623,10800000.0
2007-02-02 11:40:00,1.13646,1.13646,1.1363,1.1364,18600000.0
2007-02-02 11:41:00,1.13646,1.13655,1.13633,1.13633,22400000.0
2007-02-02 11:42:00,1.13617,1.13656,1.13612,1.13656,7800000.0
2007-02-02 11:43:00,1.1362,1.13655,1.1361,1.13655,18200000.0
2007-02-02 11:44:00,1.13708,1.13708,1.13648,1.13666,18200000.0
2007-02-02 11:45:00,1.13654,1.13712,1.13654,1.13668,15400000.0
2007-02-02 11:46:00,1.13708,1.13725,1.1368,1.13688,15200000.0
2007-02-02 11:47:00,1.13679,1.13691,1.13647,1.13674,14400000.0
2007-02-02 11:48:00,1.13692,1.13692,1.1365,1.1365,6800000.0
2007-02-02 11:49:00,1.1373,1.1373,1.13682,1.13682,17800000.0
2007-02-02 11:50:00,1.13673,1.13787,1.13673,1.13753,29800000.0
2007-02-02 11:51:00,1.13764,1.1379,1.13742,1.1379,16200000.0
2007-02-02 11:52:00,1.13792,1.13792,1.13744,1.13752,12400000.0
2007-02-02 11:53:00,1.13749,1.13791,1.13731,1.13791,11600000.0
2007-02-02 11:54:00,1.13741,1.13741,1.13674,1.13674,27400000.0
2007-02-02 11:55:00,1.13746,1.13775,1.13736,1.1375,18800000.0
2007-02-02 11:56:00,1.13755,1.1379,1.13713,1.13732,25000000.0
2007-02-02 11:58:00,1.13776,1.13776,1.13737,1.13744,18000000.0
2007-02-02 11:59:00,1.13754,1.13785,1.13749,1.1377,11800000.0
2007-02-02 12:00:00,1.13775,1.13792,1.13764,1.13764,18200000.0
2007-02-02 12:01:00,1.13796,1.13796,1.13758,1.13758,20200000.0
2007-02-02 12:02:00,1.13764,1.13783,1.13755,1.13768,17800000.0
2007-02-02 12:03:00,1.13752,1.13752,1.13724,1.1375,12200000.0
2007-02-02 12:04:00,1.13767,1.13778,1.13747,1.13778,6800000.0
2007-02-02 12:05:00,1.13759,1.13776,1.1375,1.13758,9800000.0
2007-02-02 12:06:00,1.13748,1.1378,1.13748,1.13759,14200000.0
2007-02-02 12:07:00,1.13784,1.13827,1.13781,1.13827,15600000.0
2007-02-02 12:08:00,1.13822,1.13851,1.13798,1.13808,26000000.0
2007-02-02 12:09:00,1.1379,1.13833,1.13781,1.13781,9200000.0
2007-02-02 12:10:00,1.13748,1.13765,1.13735,1.1376,12400000.0
2007-02-02 12:11:00,1.13723,1.13765,1.13723,1.13737,12600000.0
2007-02-02 12:12:00,1.13721,1.13785,1.13721,1.13761,20600000.0
2007-02-02 12:13:00,1.13795,1.1382,1.13795,1.13795,17400000.0
2007-02-02 12:14:00,1.13792,1.1382,1.13786,1.13786,7600000.0
2007-02-02 12:15:00,1.13787,1.13833,1.13787,1.13833,14600000.0
2007-02-02 12:16:00,1.13789,1.13823,1.13777,1.13786,22000000.0
2007-02-02 12:17:00,1.13793,1.13826,1.13771,1.138,32200000.0
2007-02-02 12:18:00,1.13827,1.13827,1.13794,1.13794,13800000.0
2007-02-02 12:19:00,1.13813,1.13848,1.1381,1.13848,16000000.0
2007-02-02 12:20:00,1.13828,1.13866,1.13816,1.13842,17800000.0
2007-02-02 12:22:00,1.13811,1.13824,1.13809,1.13809,11800000.0
2007-02-02 12:23:00,1.13847,1.13847,1.13797,1.13821,16400000.0
2007-02-02 12:24:00,1.13811,1.13836,1.13799,1.13802,12800000.0
2007-02-02 12:25:00,1.13814,1.13822,1.13765,1.13765,36000000.0
2007-02-02 12:26:00,1.13805,1.13856,1.13805,1.13853,7200000.0
2007-02-02 12:27:00,1.13836,1.13842,1.13804,1.13804,10000000.0
2007-02-02 12:28:00,1.13817,1.13838,1.13801,1.13819,20800000.0
2007-02-02 12:29:00,1.13813,1.1387,1.13813,1.13859,10400000.0
2007-02-02 12:30:00,1.13806,1.13855,1.13763,1.13779,17400000.0
2007-02-02 12:31:00,1.13778,1.13782,1.13703,1.13782,10400000.0
2007-02-02 12:32:00,1.13756,1.13808,1.13756,1.13807,21400000.0
2007-02-02 12:33:00,1.13769,1.13769,1.13733,1.13733,13600000.0
2007-02-02 12:34:00,1.13733,1.13757,1.13712,1.13748,20200000.0
2007-02-02 12:35:00,1.1374,1.13776,1.13737,1.13749,17200000.0
2007-02-02 12:36:00,1.13734,1.13756,1.13734,1.13756,3200000.0
2007-02-02 12:37:00,1.13752,1.13752,1.13724,1.13724,8800000.0
2007-02-02 12:38:00,1.13728,1.1374,1.13707,1.1374,18800000.0
2007-02-02 12:39:00,1.13772,1.13789,1.13751,1.13789,18600000.0
2007-02-02 12:40:00,1.1375,1.13758,1.1375,1.13758,2600000.0
2007-02-02 12:41:00,1.13729,1.13773,1.13729,1.13733,9200000.0
2007-02-02 12:42:00,1.13731,1.13734,1.1367,1.1367,11400000.0
2007-02-02 12:43:00,1.13725,1.13725,1.13663,1.13704,18000000.0
2007-02-02 12:44:00,1.13713,1.13752,1.13713,1.1374,14000000.0
2007-02-02 12:45:00,1.1377,1.13791,1.13766,1.13791,19400000.0
2007-02-02 12:46:00,1.13815,1.13836,1.13805,1.13807,13200000.0
2007-02-02 12:47:00,1.13791,1.13815,1.13782,1.13801,15600000.0
2007-02-02 12:48:00,1.13803,1.13817,1.13791,1.13812,23400000.0
2007-02-02 12:49:00,1.13794,1.13828,1.13755,1.13791,17800000.0
2007-02-02 12:50:00,1.13803,1.13828,1.138,1.1382,7400000.0
2007-02-02 12:51:00,1.13812,1.13826,1.13783,1.1381,16600000.0
2007-02-02 12:52:00,1.13847,1.13847,1.13761,1.13799,9800000.0
2007-02-02 12:53:00,1.13793,1.13848,1.13793,1.13824,7800000.0
2007-02-02 12:54:00,1.1384,1.13847,1.13829,1.13846,19600000.0
2007-02-02 12:55:00,1.1386,1.13869,1.13808,1.13825,21400000.0
2007-02-02 12:56:00,1.13811,1.13825,1.13787,1.13825,4200000.0
2007-02-02 12:57:00,1.13828,1.13842,1.13775,1.13842,15800000.0
2007-02-02 12:58:00,1.13843,1.13882,1.1383,1.13837,29800000.0
2007-02-02 12:59:00,1.13829,1.13861,1.13819,1.13857,12400000.0
2007-02-02 13:00:00,1.13868,1.13868,1.13815,1.13815,10000000.0
2007-02-02 13:01:00,1.13845,1.13885,1.13835,1.13885,14600000.0
2007-02-02 13:02:00,1.13883,1.13883,1.13852,1.13882,8400000.0
2007-02-02 13:03:00,1.13861,1.13902,1.13828,1.13849,21200000.0
2007-02-02 13:04:00,1.13858,1.13892,1.13835,1.13845,10800000.0
2007-02-02 13:05:00,1.13876,1.13876,1.13842,1.13867,4200000.0
2007-02-02 13:06:00,1.13833,1.13834,1.13799,1.13823,11800000.0
2007-02-02 13:07:00,1.13811,1.13865,1.13811,1.13845,16200000.0
2007-02-02 13:08:00,1.13845,1.1385,1.13835,1.13841,7800000.0
2007-02-02 13:09:00,1.13866,1.13866,1.13828,1.13828,3200000.0
2007-02-02 13:10:00,1.13849,1.13853,1.13769,1.13769,16800000.0
2007-02-02 13:11:00,1.13792,1.13799,1.13747,1.1377,17600000.0
2007-02-02 13:12:00,1.13765,1.13765,1.13705,1.13722,24000000.0
2007-02-02 13:13:00,1.13726,1.13771,1.13726,1.13747,15800000.0
2007-02-02 13:14:00,1.13709,1.1374,1.13709,1.13718,15800000.0
2007-02-02 13:15:00,1.13707,1.13707,1.13665,1.13676,9600000.0
2007-02-02 13:16:00,1.13689,1.13723,1.13689,1.13701,21000000.0
2007-02-02 13:17:00,1.137,1.13729,1.13686,1.13703,11000000.0
2007-02-02 13:18:00,1.13706,1.13735,1.13687,1.13735,20200000.0
2007-02-02 13:19:00,1.1373,1.13758,1.13691,1.13758,6200000.0
2007-02-02 13:20:00,1.13725,1.13725,1.13647,1.13671,21800000.0
2007-02-02 13:21:00,1.13666,1.13726,1.13664,1.13726,30800000.0
2007-02-02 13:22:00,1.13693,1.13771,1.13693,1.13705,18600000.0
2007-02-02 13:23:00,1.13682,1.13693,1.13659,1.13659,8200000.0
2007-02-02 13:25:00,1.13686,1.13696,1.13674,1.13696,4200000.0
2007-02-02 13:26:00,1.1372,1.13755,1.13699,1.13714,10400000.0
2007-02-02 13:27:00,1.13763,1.13763,1.13703,1.13713,11600000.0
2007-02-02 13:28:00,1.13722,1.1373,1.13674,1.13691,23800000.0
2007-02-02 13:29:00,1.13688,1.13723,1.13688,1.13723,6000000.0
2007-02-02 13:30:00,1.13695,1.13719,1.13655,1.13719,28200000.0
2007-02-02 13:31:00,1.13706,1.13706,1.13664,1.13664,2600000.0
2007-02-02 13:32:00,1.13656,1.13692,1.13655,1.13679,14800000.0
2007-02-02 13:33:00,1.13733,1.13753,1.13687,1.13719,13400000.0
2007-02-02 13:34:00,1.13713,1.13744,1.13706,1.13728,34000000.0
2007-02-02 13:35:00,1.13752,1.13789,1.13752,1.13789,5800000.0
2007-02-02 13:36:00,1.13777,1.13831,1.13712,1.13712,11000000.0
2007-02-02 13:37:00,1.13748,1.13748,1.13667,1.13724,23600000.0
2007-02-02 13:38:00,1.13705,1.13705,1.13678,1.13696,26200000.0
2007-02-02 13:39:00,1.137,1.13742,1.13689,1.13721,28400000.0
2007-02-02 13:40:00,1.13701,1.13702,1.13679,1.13686,14600000.0
2007-02-02 13:41:00,1.13695,1.13715,1.13695,1.13697,6200000.0
2007-02-02 13:42:00,1.13695,1.13695,1.13669,1.13674,15800000.0
2007-02-02 13:43:00,1.13691,1.13741,1.13691,1.1372,18200000.0
2007-02-02 13:44:00,1.13741,1.13756,1.13731,1.13731,9800000.0
2007-02-02 13:45:00,1.13714,1.13785,1.13714,1.13732,17200000.0
2007-02-02 13:46:00,1.13733,1.13744,1.13728,1.13743,7600000.0
2007-02-02 13:47:00,1.13738,1.13738,1.13692,1.13702,9800000.0
2007-02-02 13:48:00,1.13751,1.13751,1.13697,1.13739,14600000.0
2007-02-02 13:49:00,1.13703,1.13724,1.13661,1.13685,14400000.0
2007-02-02 13:50:00,1.13714,1.13761,1.13712,1.13723,22000000.0
2007-02-02 13:51:00,1.13703,1.13738,1.13693,1.13738,13600000.0
2007-02-02 13:52:00,1.13732,1.13764,1.13732,1.13759,7000000.0
2007-02-02 13:53:00,1.13743,1.13786,1.13743,1.13777,16600000.0
2007-02-02 13:54:00,1.13718,1.13749,1.13716,1.1372,26800000.0
2007-02-02 13:55:00,1.13794,1.138,1.13749,1.138,12200000.0
2007-02-02 13:56:00,1.13733,1.13791,1.13725,1.1375,16400000.0
2007-02-02 13:58:00,1.13758,1.13758,1.13698,1.13698,14800000.0
2007-02-02 13:59:00,1.13708,1.13754,1.13708,1.13747,13200000.0
2007-02-02 14:00:00,1.13735,1.13778,1.13735,1.13757,8400000.0
2007-02-02 14:02:00,1.13782,1.138,1.13758,1.13787,10000000.0
2007-02-02 14:03:00,1.13802,1.13853,1.13786,1.13853,18200000.0
2007-02-02 14:04:00,1.13848,1.13868,1.13835,1.13838,10000000.0
2007-02-02 14:05:00,1.13864,1.13878,1.13838,1.13847,16000000.0
2007-02-02 14:06:00,1.13847,1.13864,1.13825,1.13825,16400000.0
2007-02-02 14:07:00,1.13826,1.1385,1.13821,1.13844,14800000.0
2007-02-02 14:08:00,1.13861,1.13861,1.13807,1.13857,9800000.0
2007-02-02 14:09:00,1.13847,1.13866,1.13814,1.13814,24400000.0
2007-02-02 14:10:00,1.13828,1.13872,1.13826,1.13872,12800000.0
2007-02-02 14:11:00,1.13857,1.13877,1.13848,1.13856,8600000.0
2007-02-02 14:12:00,1.13843,1.13845,1.13803,1.13803,22400000.0
2007-02-02 14:13:00,1.13806,1.13853,1.13806,1.13853,14400000.0
2007-02-02 14:14:00,1.1386,1.13926,1.1386,1.13926,10600000.0
2007-02-02 14:15:00,1.13907,1.13934,1.1389,1.1389,9600000.0
2007-02-02 14:16:00,1.13918,1.13918,1.13866,1.13887,16200000.0
2007-02-02 14:17:00,1.13882,1.13899,1.13858,1.13858,15400000.0
2007-02-02 14:18:00,1.13863,1.13885,1.13822,1.13862,14200000.0
2007-02-02 14:19:00,1.13855,1.1387,1.13821,1.13821,17400000.0
2007-02-02 14:20:00,1.13817,1.13852,1.13796,1.13841,20600000.0
2007-02-02 14:21:00,1.13722,1.13814,1.13722,1.13776,26400000.0
2007-02-02 14:22:00,1.13752,1.1381,1.13752,1.13789,15200000.0
2007-02-02 14:23:00,1.13794,1.13812,1.13791,1.13799,10000000.0
2007-02-02 14:24:00,1.13813,1.13829,1.138,1.13829,7200000.0
2007-02-02 14:25:00,1.1383,1.13858,1.13806,1.13806,10200000.0
2007-02-02 14:26:00,1.13833,1.13833,1.13785,1.13785,27400000.0
2007-02-02 14:27:00,1.13807,1.13839,1.13806,1.13806,11600000.0
2007-02-02 14:28:00,1.13782,1.13786,1.13765,1.13786,6400000.0
2007-02-02 14:29:00,1.1375,1.13775,1.1375,1.13775,15400000.0
2007-02-02 14:30:00,1.13747,1.13762,1.13747,1.13751,9800000.0
2007-02-02 14:32:00,1.13795,1.13817,1.13783,1.13817,9000000.0
2007-02-02 14:33:00,1.13842,1.13874,1.13815,1.1386,10200000.0
2007-02-02 14:34:00,1.13884,1.13905,1.13869,1.13869,18600000.0
2007-02-02 14:35:00,1.13845,1.1387,1.13845,1.13866,5600000.0
2007-02-02 14:36:00,1.13851,1.13882,1.13846,1.13858,9200000.0
2007-02-02 14:37:00,1.1391,1.1391,1.13867,1.13888,11600000.0
2007-02-02 14:38:00,1.13958,1.13958,1.13943,1.13958,13000000.0
2007-02-02 14:39:00,1.13975,1.1399,1.1394,1.13956,15400000.0
2007-02-02 14:40:00,1.13979,1.13982,1.13956,1.13971,11400000.0
2007-02-02 14:41:00,1.13968,1.13968,1.13934,1.13945,13200000.0
2007-02-02 14:42:00,1.13954,1.13978,1.13943,1.13945,21800000.0
2007-02-02 14:43:00,1.13937,1.13937,1.13915,1.13925,10800000.0
2007-02-02 14:44:00,1.13916,1.13925,1.13894,1.13902,12000000.0
2007-02-02 14:45:00,1.13913,1.13927,1.1389,1.13927,20200000.0
2007-02-02 14:46:00,1.13937,1.13937,1.13928,1.13928,4000000.0
2007-02-02 14:47:00,1.13913,1.13932,1.13909,1.13916,12000000.0
2007-02-02 14:48:00,1.13952,1.13989,1.13933,1.13953,11600000.0
2007-02-02 14:49:00,1.13983,1.14034,1.13975,1.14009,16600000.0
2007-02-02 14:50:00,1.13958,1.1396,1.13931,1.13948,16000000.0
2007-02-02 14:51:00,1.13911,1.1394,1.13911,1.13926,10600000.0
2007-02-02 14:52:00,1.13969,1.13969,1.13917,1.1395,22600000.0
2007-02-02 14:53:00,1.139,1.13943,1.139,1.13906,8600000.0
2007-02-02 14:55:00,1.13885,1.13897,1.13829,1.13858,11000000.0
2007-02-02 14:56:00,1.13865,1.13865,1.13785,1.13785,15200000.0
2007-02-02 14:57:00,1.13785,1.13806,1.13738,1.13788,10200000.0
2007-02-02 14:58:00,1.13762,1.13801,1.1374,1.13789,14400000.0
2007-02-02 14:59:00,1.13805,1.13832,1.13788,1.13832,28600000.0
2007-02-02 15:00:00,1.13848,1.13848,1.13799,1.13827,11600000.0
2007-02-02 15:01:00,1.13854,1.13858,1.1383,1.13855,19000000.0
2007-02-02 15:02:00,1.13841,1.13861,1.13812,1.13812,16000000.0
2007-02-02 15:04:00,1.13843,1.13855,1.13814,1.13814,15600000.0
2007-02-02 15:05:00,1.13838,1.13844,1.13806,1.13814,14400000.0
2007-02-02 15:06:00,1.13817,1.13832,1.13789,1.13797,28200000.0
2007-02-02 15:07:00,1.13834,1.13836,1.13783,1.13783,12800000.0
2007-02-02 15:08:00,1.13841,1.13855,1.13819,1.13821,7600000.0
2007-02-02 15:09:00,1.13866,1.13959,1.13856,1.13912,9200000.0
2007-02-02 15:10:00,1.13888,1.13888,1.13857,1.13857,8800000.0
2007-02-02 15:11:00,1.13875,1.13949,1.13875,1.13906,14800000.0
2007-02-02 15:12:00,1.1388,1.13939,1.1388,1.13892,7800000.0
2007-02-02 15:13:00,1.1388,1.13916,1.13873,1.13873,6600000.0
2007-02-02 15:14:00,1.13921,1.13921,1.1385,1.13864,16400000.0
2007-02-02 15:15:00,1.13876,1.13876,1.13848,1.13861,11800000.0
2007-02-02 15:16:00,1.1384,1.13852,1.13778,1.13778,12200000.0
2007-02-02 15:17:00,1.13795,1.13841,1.13754,1.13788,11000000.0
2007-02-02 15:18:00,1.1383,1.13854,1.13809,1.13836,15600000.0
2007-02-02 15:19:00,1.13805,1.13805,1.1379,1.1379,4200000.0
2007-02-02 15:20:00,1.1381,1.13824,1.13781,1.13781,13800000.0
2007-02-02 15:21:00,1.1372,1.13785,1.1372,1.13785,19600000.0
2007-02-02 15:22:00,1.13799,1.13893,1.13799,1.13855,21200000.0
2007-02-02 15:23:00,1.1393,1.1393,1.13902,1.13902,10200000.0
2007-02-02 15:24:00,1.13936,1.13936,1.13868,1.13868,11000000.0
2007-02-02 15:25:00,1.1386,1.13867,1.13837,1.13843,20000000.0
2007-02-02 15:26:00,1.13835,1.13842,1.13795,1.13796,16800000.0
2007-02-02 15:27:00,1.13782,1.13828,1.13766,1.1379,13400000.0
2007-02-02 15:28:00,1.13802,1.13836,1.13799,1.13819,10800000.0
2007-02-02 15:29:00,1.13813,1.13879,1.13813,1.13879,7400000.0
2007-02-02 15:30:00,1.13826,1.13851,1.13709,1.13851,18600000.0
2007-02-02 15:31:00,1.13882,1.13882,1.13806,1.1383,6200000.0
2007-02-02 15:32:00,1.1385,1.13957,1.1385,1.13931,31400000.0
2007-02-02 15:33:00,1.13936,1.13953,1.13916,1.13918,14800000.0
2007-02-02 15:34:00,1.1387,1.13896,1.13862,1.13865,8600000.0
2007-02-02 15:35:00,1.13844,1.13892,1.13844,1.13864,11600000.0
2007-02-02 15:36:00,1.13829,1.13829,1.13804,1.13804,17600000.0
2007-02-02 15:37:00,1.1382,1.13904,1.1382,1.13872,12600000.0
2007-02-02 15:38:00,1.13875,1.1389,1.1384,1.1389,17800000.0
2007-02-02 15:39:00,1.13856,1.13898,1.13856,1.13878,16400000.0
2007-02-02 15:40:00,1.13844,1.13881,1.13818,1.13821,18200000.0
2007-02-02 15:41:00,1.13825,1.13898,1.13825,1.13898,6200000.0
2007-02-02 15:42:00,1.13864,1.13894,1.13853,1.1389,12400000.0
2007-02-02 15:43:00,1.13878,1.13913,1.13878,1.13913,4000000.0
2007-02-02 15:44:00,1.13963,1.13963,1.13883,1.13907,11000000.0
2007-02-02 15:45:00,1.13903,1.13926,1.13884,1.13884,23400000.0
2007-02-02 15:46:00,1.13896,1.13896,1.13841,1.1386,10600000.0
2007-02-02 15:47:00,1.13853,1.13875,1.13853,1.13859,13800000.0
2007-02-02 15:48:00,1.13914,1.1393,1.13905,1.1393,16800000.0
2007-02-02 15:49:00,1.13947,1.13947,1.13876,1.13888,13800000.0
2007-02-02 15:50:00,1.13857,1.13873,1.13827,1.13827,22600000.0
2007-02-02 15:51:00,1.13856,1.1397,1.13856,1.1397,15200000.0
2007-02-02 15:52:00,1.13915,1.13944,1.13879,1.13919,29400000.0
2007-02-02 15:53:00,1.13949,1.13949,1.13876,1.13914,25200000.0
2007-02-02 15:54:00,1.13936,1.13957,1.13909,1.13928,10000000.0
2007-02-02 15:55:00,1.13922,1.13922,1.13887,1.13887,5600000.0
2007-02-02 15:56:00,1.13906,1.13922,1.13893,1.13893,15200000.0
2007-02-02 15:57:00,1.13909,1.13929,1.13878,1.13929,12000000.0
2007-02-02 15:58:00,1.13933,1.13968,1.13901,1.13911,29000000.0
2007-02-02 15:59:00,1.13931,1.1395,1.13906,1.13923,22000000.0
2007-02-02 16:00:00,1.13956,1.13956,1.13906,1.13918,17000000.0
2007-02-02 16:01:00,1.1387,1.13896,1.13866,1.13883,20400000.0
2007-02-02 16:02:00,1.13865,1.13876,1.1383,1.13876,9800000.0
2007-02-02 16:03:00,1.13871,1.13871,1.13789,1.13789,15400000.0
2007-02-02 16:04:00,1.13793,1.13863,1.13782,1.13863,24800000.0
2007-02-02 16:05:00,1.1387,1.13949,1.1387,1.13902,8600000.0
2007-02-02 16:06:00,1.13901,1.13902,1.13873,1.13873,12400000.0
2007-02-02 16:07:00,1.13832,1.13832,1.13778,1.13778,7800000.0
2007-02-02 16:08:00,1.13793,1.13826,1.13775,1.13775,18800000.0
2007-02-02 16:09:00,1.13764,1.13764,1.13736,1.13762,12000000.0
2007-02-02 16:10:00,1.13801,1.13877,1.13781,1.13798,25400000.0
2007-02-02 16:11:00,1.13776,1.13788,1.13774,1.13783,5000000.0
2007-02-02 16:12:00,1.13826,1.13867,1.13826,1.13853,22600000.0
2007-02-02 16:13:00,1.13854,1.13854,1.13795,1.13828,17400000.0
2007-02-02 16:14:00,1.13881,1.13881,1.1383,1.13844,21600000.0
2007-02-02 16:15:00,1.13847,1.13941,1.13847,1.13941,24600000.0
2007-02-02 16:16:00,1.13955,1.14014,1.13955,1.1396,19600000.0
2007-02-02 16:17:00,1.14011,1.1402,1.13983,1.14014,10200000.0
2007-02-02 16:18:00,1.13979,1.14017,1.13967,1.14017,11000000.0
2007-02-02 16:19:00,1.13981,1.13981,1.13949,1.1395,10800000.0
2007-02-02 16:20:00,1.13975,1.13979,1.13907,1.13907,6200000.0
2007-02-02 16:21:00,1.13921,1.13941,1.13921,1.13926,19600000.0
2007-02-02 16:22:00,1.13968,1.13972,1.13943,1.13963,15800000.0
2007-02-02 16:23:00,1.13958,1.14016,1.13958,1.13997,13600000.0
2007-02-02 16:24:00,1.1402,1.1407,1.14011,1.1403,12800000.0
2007-02-02 16:25:00,1.13998,1.13998,1.13967,1.13991,12200000.0
2007-02-02 16:26:00,1.13971,1.14002,1.13971,1.14002,3200000.0
2007-02-02 16:27:00,1.13922,1.13922,1.13889,1.13904,14400000.0
2007-02-02 16:28:00,1.13912,1.13926,1.13905,1.13908,15000000.0
2007-02-02 16:29:00,1.1387,1.1392,1.13861,1.13881,21000000.0
2007-02-02 16:30:00,1.13883,1.13917,1.13873,1.13899,14200000.0
2007-02-02 16:31:00,1.13828,1.13876,1.13828,1.13875,10000000.0
2007-02-02 16:32:00,1.1391,1.1391,1.13873,1.13899,17800000.0
2007-02-02 16:33:00,1.13928,1.13928,1.13886,1.13899,21400000.0
2007-02-02 16:34:00,1.13919,1.13927,1.13878,1.1392,18400000.0
2007-02-02 16:35:00,1.13867,1.13895,1.13867,1.13871,12400000.0
2007-02-02 16:36:00,1.13884,1.13938,1.13854,1.13917,25600000.0
2007-02-02 16:37:00,1.13926,1.13952,1.13926,1.13952,5000000.0
2007-02-02 16:38:00,1.14003,1.14062,1.13987,1.13992,23400000.0
2007-02-02 16:39:00,1.14001,1.14008,1.13948,1.13989,14400000.0
2007-02-02 16:40:00,1.14,1.14029,1.13962,1.14015,16400000.0
2007-02-02 16:41:00,1.13953,1.13957,1.13922,1.13957,26200000.0
2007-02-02 16:42:00,1.13954,1.13984,1.13948,1.13949,20400000.0
2007-02-02 16:43:00,1.1393,1.13941,1.13888,1.13888,23800000.0
2007-02-02 16:44:00,1.139,1.1398,1.13897,1.13968,10000000.0
2007-02-02 16:45:00,1.13938,1.13947,1.13922,1.13928,16800000.0
2007-02-02 16:46:00,1.13923,1.13971,1.13923,1.13959,20600000.0
2007-02-02 16:47:00,1.13926,1.13951,1.13912,1.13918,20200000.0
2007-02-02 16:48:00,1.13939,1.13972,1.13926,1.13961,14400000.0
2007-02-02 16:49:00,1.13955,1.13959,1.13925,1.13939,29400000.0
2007-02-02 16:50:00,1.13933,1.13999,1.13933,1.13999,21000000.0
2007-02-02 16:51:00,1.13946,1.1395,1.13912,1.13928,20800000.0
2007-02-02 16:52:00,1.13936,1.13936,1.13907,1.13926,6800000.0
2007-02-02 16:53:00,1.13919,1.13938,1.13894,1.13902,14200000.0
2007-02-02 16:54:00,1.13902,1.13926,1.13887,1.13926,10000000.0
2007-02-02 16:55:00,1.13918,1.13926,1.13904,1.13905,21200000.0
2007-02-02 16:56:00,1.13905,1.13916,1.13855,1.13892,18000000.0
2007-02-02 16:57:00,1.13872,1.13893,1.13841,1.13881,20000000.0
2007-02-02 16:58:00,1.13933,1.13933,1.13837,1.1387,22000000.0
2007-02-02 16:59:00,1.13878,1.13916,1.13858,1.13858,16000000.0
2007-02-02 17:00:00,1.139,1.13922,1.13897,1.13918,11800000.0
2007-02-02 17:01:00,1.13919,1.13933,1.13888,1.13927,15800000.0
2007-02-02 17:02:00,1.13934,1.13941,1.13905,1.13912,21600000.0
2007-02-02 17:03:00,1.1392,1.13985,1.13896,1.13985,10600000.0
2007-02-02 17:04:00,1.13931,1.13963,1.13917,1.13917,14200000.0
2007-02-02 17:05:00,1.13903,1.13934,1.139,1.13934,8600000.0
2007-02-02 17:07:00,1.13923,1.1395,1.13901,1.13923,30400000.0
2007-02-02 17:08:00,1.13912,1.13942,1.13907,1.13933,31000000.0
2007-02-02 17:09:00,1.13938,1.13938,1.13911,1.13911,6800000.0
2007-02-02 17:10:00,1.13921,1.1397,1.13921,1.13967,8400000.0
2007-02-02 17:11:00,1.14008,1.14008,1.1396,1.1396,13000000.0
2007-02-02 17:12:00,1.14018,1.14018,1.13957,1.13957,11000000.0
2007-02-02 17:13:00,1.13989,1.14007,1.1395,1.1395,15800000.0
2007-02-02 17:14:00,1.13949,1.13959,1.13935,1.13939,20800000.0
2007-02-02 17:15:00,1.13897,1.13946,1.13892,1.13914,21800000.0
2007-02-02 17:16:00,1.139,1.13961,1.13882,1.13883,27800000.0
2007-02-02 17:17:00,1.13878,1.13952,1.13873,1.13912,22400000.0
2007-02-02 17:18:00,1.13885,1.13935,1.13877,1.13888,19400000.0
2007-02-02 17:19:00,1.13921,1.13921,1.13903,1.13903,13000000.0
2007-02-02 17:20:00,1.13817,1.13885,1.13817,1.13882,19200000.0
2007-02-02 17:21:00,1.1387,1.13926,1.1387,1.13894,16200000.0
2007-02-02 17:22:00,1.13889,1.1392,1.13866,1.13866,12600000.0
2007-02-02 17:23:00,1.1388,1.13881,1.13836,1.13865,9400000.0
2007-02-02 17:24:00,1.1389,1.13927,1.13878,1.13927,13200000.0
2007-02-02 17:25:00,1.13905,1.13939,1.1388,1.13915,18800000.0
2007-02-02 17:26:00,1.13879,1.13904,1.13844,1.13846,6800000.0
2007-02-02 17:27:00,1.13806,1.1385,1.13749,1.1375,26000000.0
2007-02-02 17:28:00,1.1376,1.13819,1.13705,1.13727,8800000.0
2007-02-02 17:29:00,1.13735,1.13741,1.13681,1.13681,22400000.0
2007-02-02 17:30:00,1.13741,1.13804,1.13738,1.13753,12400000.0
2007-02-02 17:31:00,1.13767,1.13802,1.13737,1.13776,25200000.0
2007-02-02 17:32:00,1.13721,1.13731,1.13705,1.13705,15800000.0
2007-02-02 17:33:00,1.13706,1.13734,1.13694,1.13734,12400000.0
2007-02-02 17:34:00,1.13698,1.13706,1.13677,1.13706,24200000.0
2007-02-02 17:35:00,1.13643,1.13698,1.13643,1.13698,21800000.0
2007-02-02 17:36:00,1.13721,1.13721,1.1368,1.13706,11800000.0
2007-02-02 17:37:00,1.13752,1.13752,1.13718,1.13718,2600000.0
2007-02-02 17:38:00,1.13763,1.13765,1.13747,1.13757,27400000.0
2007-02-02 17:39:00,1.13757,1.1378,1.13745,1.13771,10000000.0
2007-02-02 17:40:00,1.13769,1.13769,1.13741,1.13764,7200000.0
2007-02-02 17:41:00,1.13734,1.1379,1.13734,1.13742,12800000.0
2007-02-02 17:42:00,1.137,1.137,1.13621,1.13621,10000000.0
2007-02-02 17:43:00,1.13667,1.13691,1.13627,1.13635,13800000.0
2007-02-02 17:44:00,1.13594,1.13658,1.1359,1.13658,27400000.0
2007-02-02 17:45:00,1.13674,1.13729,1.13666,1.13723,6200000.0
2007-02-02 17:46:00,1.13729,1.13729,1.13679,1.13692,18800000.0
2007-02-02 17:47:00,1.13706,1.13733,1.13671,1.13733,26600000.0
2007-02-02 17:48:00,1.13727,1.13766,1.13727,1.13766,16600000.0
2007-02-02 17:49:00,1.13758,1.13797,1.13758,1.13797,11000000.0
2007-02-02 17:50:00,1.13776,1.13796,1.13757,1.13773,12800000.0
2007-02-02 17:51:00,1.1376,1.1378,1.1376,1.1378,3200000.0
2007-02-02 17:52:00,1.13769,1.13797,1.13769,1.13797,8000000.0
2007-02-02 17:53:00,1.13844,1.13844,1.13811,1.13811,8000000.0
2007-02-02 17:54:00,1.13815,1.13844,1.13774,1.13844,16000000.0
2007-02-02 17:55:00,1.13792,1.1381,1.13778,1.1381,25200000.0
2007-02-02 17:56:00,1.13885,1.13886,1.1385,1.13881,10600000.0
2007-02-02 17:57:00,1.13867,1.13913,1.13867,1.13875,15800000.0
2007-02-02 17:58:00,1.13856,1.13889,1.13798,1.13798,13600000.0
2007-02-02 17:59:00,1.13808,1.1386,1.13798,1.1386,11600000.0
2007-02-02 18:00:00,1.13865,1.13865,1.13815,1.1382,17200000.0
2007-02-02 18:01:00,1.13862,1.1387,1.13828,1.1387,4800000.0
2007-02-02 18:02:00,1.13853,1.13879,1.13806,1.13806,24400000.0
2007-02-02 18:03:00,1.13785,1.1382,1.13766,1.13766,13800000.0
2007-02-02 18:04:00,1.13769,1.13769,1.13736,1.13736,4800000.0
2007-02-02 18:05:00,1.1372,1.13746,1.13707,1.13707,12600000.0
2007-02-02 18:06:00,1.13709,1.13709,1.13686,1.13696,9200000.0
2007-02-02 18:07:00,1.13699,1.13748,1.13699,1.13735,9000000.0
2007-02-02 18:09:00,1.13743,1.13743,1.13691,1.137,14000000.0
2007-02-02 18:10:00,1.13708,1.13713,1.13675,1.13675,14000000.0
2007-02-02 18:11:00,1.13665,1.13686,1.13665,1.13672,10200000.0
2007-02-02 18:12:00,1.13679,1.13733,1.13679,1.13694,10000000.0
2007-02-02 18:13:00,1.1366,1.13708,1.13658,1.13668,16400000.0
2007-02-02 18:14:00,1.13686,1.13686,1.13637,1.13646,14200000.0
2007-02-02 18:15:00,1.13659,1.137,1.1364,1.13699,10800000.0
2007-02-02 18:16:00,1.13681,1.13703,1.13632,1.13632,13400000.0
2007-02-02 18:17:00,1.13674,1.13704,1.13632,1.13675,9400000.0
2007-02-02 18:18:00,1.13687,1.13695,1.1363,1.1363,18600000.0
2007-02-02 18:19:00,1.13656,1.13656,1.13599,1.13608,10000000.0
2007-02-02 18:20:00,1.13601,1.13646,1.13601,1.13626,24200000.0
2007-02-02 18:21:00,1.13644,1.13668,1.13607,1.13668,7200000.0
2007-02-02 18:22:00,1.13619,1.13635,1.13605,1.13635,7600000.0
2007-02-02 18:23:00,1.13668,1.13668,1.13652,1.13666,20200000.0
2007-02-02 18:24:00,1.13708,1.13708,1.13661,1.13676,10600000.0
2007-02-02 18:25:00,1.13657,1.13701,1.13629,1.13701,17000000.0
2007-02-02 18:26:00,1.13657,1.13665,1.13644,1.13665,19800000.0
2007-02-02 18:27:00,1.13664,1.13667,1.1363,1.1363,13400000.0
2007-02-02 18:28:00,1.13592,1.13654,1.13592,1.13654,25000000.0
2007-02-02 18:29:00,1.13643,1.13685,1.13643,1.13663,17200000.0
2007-02-02 18:31:00,1.13703,1.13703,1.13659,1.13659,6400000.0
2007-02-02 18:32:00,1.13658,1.13718,1.13658,1.13667,19800000.0
2007-02-02 18:33:00,1.13663,1.13663,1.13606,1.13606,13000000.0
2007-02-02 18:34:00,1.13588,1.13593,1.13579,1.13591,16000000.0
2007-02-02 18:35:00,1.1362,1.1363,1.13611,1.1363,7600000.0
2007-02-02 18:36:00,1.13664,1.13687,1.13646,1.13677,14800000.0
2007-02-02 18:37:00,1.13666,1.13682,1.13664,1.13664,10000000.0
2007-02-02 18:38:00,1.13684,1.13722,1.13684,1.13722,3200000.0
2007-02-02 18:39:00,1.1371,1.1371,1.13667,1.13689,14800000.0
2007-02-02 18:40:00,1.13673,1.13735,1.13673,1.13673,15400000.0
2007-02-02 18:41:00,1.13653,1.13717,1.13648,1.13697,17800000.0
2007-02-02 18:42:00,1.13683,1.1371,1.1368,1.13702,7600000.0
2007-02-02 18:43:00,1.1371,1.13755,1.13697,1.13705,19600000.0
2007-02-02 18:44:00,1.13776,1.13776,1.13761,1.13767,11600000.0
2007-02-02 18:45:00,1.13773,1.13773,1.13716,1.13716,22400000.0
2007-02-02 18:46:00,1.13824,1.13824,1.13764,1.13795,16600000.0
2007-02-02 18:48:00,1.13778,1.13813,1.13751,1.13813,19000000.0
2007-02-02 18:49:00,1.13845,1.13851,1.13844,1.13851,4800000.0
2007-02-02 18:50:00,1.13908,1.13908,1.13838,1.13875,19200000.0
2007-02-02 18:51:00,1.13919,1.13919,1.13851,1.13851,14000000.0
2007-02-02 18:52:00,1.13835,1.13884,1.13824,1.13852,11400000.0
2007-02-02 18:53:00,1.13854,1.13854,1.13805,1.13841,15200000.0
2007-02-02 18:54:00,1.13852,1.1386,1.13823,1.13846,10600000.0
2007-02-02 18:55:00,1.13805,1.1383,1.13805,1.1383,5600000.0
2007-02-02 18:56:00,1.13876,1.13888,1.13842,1.13842,11600000.0
2007-02-02 18:57:00,1.13816,1.13906,1.13785,1.13906,10400000.0
2007-02-02 18:58:00,1.13868,1.13889,1.13838,1.13855,19600000.0
2007-02-02 18:59:00,1.13865,1.13865,1.13821,1.13836,12800000.0
2007-02-02 19:00:00,1.13863,1.13889,1.13839,1.13855,6800000.0
2007-02-02 19:01:00,1.13843,1.13843,1.13707,1.13707,12800000.0
2007-02-02 19:02:00,1.13726,1.13774,1.13726,1.13772,14000000.0
2007-02-02 19:03:00,1.13766,1.13766,1.13738,1.13738,6800000.0
2007-02-02 19:04:00,1.13808,1.13838,1.13768,1.13768,12400000.0
2007-02-02 19:05:00,1.13752,1.13764,1.13752,1.13764,8200000.0
2007-02-02 19:06:00,1.13741,1.13811,1.13741,1.13743,16800000.0
2007-02-02 19:07:00,1.13678,1.13741,1.13678,1.13741,18800000.0
2007-02-02 19:08:00,1.13737,1.13777,1.13724,1.13761,10800000.0
2007-02-02 19:10:00,1.13748,1.13761,1.13723,1.13761,11800000.0
2007-02-02 19:11:00,1.13782,1.13827,1.13771,1.13802,27200000.0
2007-02-02 19:12:00,1.13806,1.1383,1.13768,1.13787,18200000.0
2007-02-02 19:13:00,1.13766,1.13824,1.13766,1.13776,23200000.0
2007-02-02 19:14:00,1.13778,1.13778,1.13736,1.13736,10200000.0
2007-02-02 19:15:00,1.13827,1.13827,1.13779,1.13806,11600000.0
2007-02-02 19:16:00,1.1382,1.13828,1.13771,1.13801,16200000.0
2007-02-02 19:17:00,1.13767,1.13801,1.13761,1.13775,16800000.0
2007-02-02 19:18:00,1.13763,1.13821,1.13757,1.13821,15600000.0
2007-02-02 19:19:00,1.13786,1.13787,1.13775,1.13775,4200000.0
2007-02-02 19:20:00,1.13769,1.13769,1.13703,1.13722,18000000.0
2007-02-02 19:21:00,1.13699,1.13726,1.13693,1.13699,12800000.0
2007-02-02 19:22:00,1.13706,1.1375,1.13687,1.1375,47600000.0
2007-02-02 19:23:00,1.13738,1.13738,1.13717,1.13717,16000000.0
2007-02-02 19:24:00,1.13708,1.13718,1.13679,1.13701,12000000.0
2007-02-02 19:26:00,1.1373,1.13769,1.1373,1.13769,2600000.0
2007-02-02 19:27:00,1.13739,1.13759,1.13709,1.13713,7400000.0
2007-02-02 19:28:00,1.13697,1.13739,1.13648,1.13674,16200000.0
2007-02-02 19:29:00,1.13677,1.13711,1.13652,1.13711,24800000.0
2007-02-02 19:30:00,1.13713,1.13717,1.13703,1.13714,13600000.0
2007-02-02 19:31:00,1.13738,1.1376,1.13738,1.13747,21000000.0
2007-02-02 19:32:00,1.13821,1.13821,1.13782,1.13782,6200000.0
2007-02-02 19:33:00,1.13784,1.13818,1.1371,1.1371,18200000.0
2007-02-02 19:34:00,1.13769,1.13793,1.13769,1.1379,10800000.0
2007-02-02 19:35:00,1.13799,1.13834,1.1378,1.13785,31000000.0
2007-02-02 19:37:00,1.13808,1.13808,1.13796,1.13796,2600000.0
2007-02-02 19:38:00,1.13786,1.13819,1.13786,1.13802,14200000.0
2007-02-02 19:39:00,1.1381,1.13858,1.13788,1.13858,8200000.0
2007-02-02 19:40:00,1.13795,1.13795,1.13754,1.13761,23800000.0
2007-02-02 19:41:00,1.13768,1.13823,1.13768,1.1378,8400000.0
2007-02-02 19:42:00,1.13788,1.13833,1.13788,1.13805,12200000.0
2007-02-02 19:43:00,1.13807,1.13823,1.13803,1.13809,9800000.0
2007-02-02 19:44:00,1.13819,1.13887,1.13819,1.13855,22000000.0
2007-02-02 19:45:00,1.1384,1.13874,1.13838,1.13843,10800000.0
2007-02-02 19:46:00,1.13847,1.1387,1.13819,1.13819,9000000.0
2007-02-02 19:47:00,1.13785,1.13841,1.13785,1.13827,19600000.0
2007-02-02 19:48:00,1.1382,1.13855,1.1382,1.13855,14200000.0
2007-02-02 19:50:00,1.13879,1.13879,1.13848,1.13865,25800000.0
2007-02-02 19:52:00,1.13847,1.13898,1.13847,1.13856,9800000.0
2007-02-02 19:53:00,1.13872,1.13872,1.13843,1.13855,17400000.0
2007-02-02 19:55:00,1.13898,1.13898,1.13842,1.13863,9000000.0
2007-02-02 19:56:00,1.13847,1.1387,1.13815,1.13836,10400000.0
2007-02-02 19:57:00,1.13801,1.13873,1.13801,1.13873,25400000.0
2007-02-02 19:59:00,1.13845,1.13849,1.13808,1.13808,11400000.0
2007-02-02 20:00:00,1.13816,1.13816,1.13815,1.13815,5000000.0
2007-02-02 20:01:00,1.13846,1.13852,1.13818,1.13838,5600000.0
2007-02-02 20:03:00,1.13833,1.139,1.13833,1.1384,19600000.0
2007-02-02 20:04:00,1.13822,1.13859,1.13795,1.13803,12200000.0
2007-02-02 20:05:00,1.13806,1.13813,1.13806,1.13811,10400000.0
2007-02-02 20:07:00,1.1381,1.1381,1.1378,1.1379,12200000.0
2007-02-02 20:08:00,1.13763,1.13837,1.13759,1.13766,18200000.0
2007-02-02 20:10:00,1.13813,1.13846,1.13806,1.13806,13000000.0
2007-02-02 20:14:00,1.13777,1.1378,1.13777,1.1378,11200000.0
2007-02-02 20:15:00,1.13786,1.13811,1.13781,1.13797,10800000.0
2007-02-02 20:16:00,1.13766,1.13784,1.13759,1.13759,9800000.0
2007-02-02 20:17:00,1.13764,1.13798,1.13758,1.13798,13400000.0
2007-02-02 20:18:00,1.13786,1.13786,1.13745,1.13745,12200000.0
2007-02-02 20:19:00,1.13759,1.13773,1.13727,1.13754,9600000.0
2007-02-02 20:20:00,1.13767,1.13779,1.13749,1.13753,22000000.0
2007-02-02 20:22:00,1.13743,1.13791,1.1372,1.13762,15800000.0
2007-02-02 20:23:00,1.13754,1.13764,1.13751,1.13764,12000000.0
2007-02-02 20:24:00,1.13739,1.13749,1.13679,1.13702,27400000.0
2007-02-02 20:25:00,1.13698,1.13736,1.13688,1.13736,18000000.0
2007-02-02 20:26:00,1.13721,1.13721,1.13702,1.1372,5000000.0
2007-02-02 20:27:00,1.1371,1.13726,1.1367,1.13706,12600000.0
2007-02-02 20:28:00,1.13728,1.13728,1.13691,1.13712,25800000.0
2007-02-02 20:29:00,1.13708,1.13717,1.13665,1.13665,8800000.0
2007-02-02 20:31:00,1.13659,1.13714,1.13655,1.13714,6800000.0
2007-02-02 20:32:00,1.13687,1.137,1.13687,1.13689,14200000.0
2007-02-02 20:34:00,1.13723,1.13723,1.13698,1.1372,16800000.0
2007-02-02 20:35:00,1.13652,1.13682,1.13652,1.13672,12400000.0
2007-02-02 20:36:00,1.13666,1.13706,1.13666,1.13699,14200000.0
2007-02-02 20:37:00,1.13741,1.13741,1.13714,1.13714,3200000.0
2007-02-02 20:38:00,1.13731,1.13731,1.13726,1.13726,4800000.0
2007-02-02 20:39:00,1.13735,1.13765,1.13732,1.13734,17000000.0
2007-02-02 20:40:00,1.13731,1.13759,1.13731,1.13748,15800000.0
2007-02-02 20:41:00,1.13716,1.13758,1.13714,1.13714,4200000.0
2007-02-02 20:42:00,1.13778,1.13791,1.13755,1.13755,8600000.0
2007-02-02 20:43:00,1.13779,1.13781,1.13779,1.13781,3200000.0
2007-02-02 20:44:00,1.13749,1.13793,1.13749,1.13793,4600000.0
2007-02-02 20:46:00,1.13758,1.13758,1.13739,1.13739,4800000.0
2007-02-02 20:47:00,1.13736,1.1376,1.13736,1.13738,14600000.0
2007-02-02 20:48:00,1.13739,1.13739,1.13694,1.13694,6200000.0
2007-02-02 20:49:00,1.13735,1.13735,1.137,1.137,11600000.0
2007-02-02 20:50:00,1.13723,1.13739,1.13702,1.13732,20000000.0
2007-02-02 20:51:00,1.13723,1.13756,1.13723,1.13741,13200000.0
2007-02-02 20:52:00,1.13703,1.13749,1.13703,1.13745,19000000.0
2007-02-02 20:54:00,1.13773,1.13773,1.13763,1.13763,2600000.0
2007-02-02 20:55:00,1.13761,1.1377,1.13716,1.13716,9200000.0
2007-02-02 20:56:00,1.13699,1.13784,1.13699,1.13784,12000000.0
2007-02-02 20:57:00,1.13776,1.13776,1.13737,1.13751,18000000.0
2007-02-02 21:00:00,1.13741,1.13758,1.13739,1.13758,11800000.0
2007-02-02 21:01:00,1.13761,1.13761,1.1369,1.1369,13200000.0
2007-02-02 21:02:00,1.13675,1.13736,1.13675,1.13713,7400000.0
2007-02-02 21:03:00,1.13714,1.13719,1.13714,1.13719,9000000.0
2007-02-02 21:04:00,1.13709,1.13746,1.13709,1.13718,20400000.0
2007-02-02 21:05:00,1.13719,1.13719,1.13717,1.13717,5600000.0
2007-02-02 21:07:00,1.1375,1.1375,1.13709,1.13709,17600000.0
2007-02-02 21:09:00,1.13759,1.13759,1.13733,1.13742,10800000.0
2007-02-02 21:10:00,1.13723,1.13765,1.13723,1.13765,3200000.0
2007-02-02 21:12:00,1.13751,1.13772,1.13729,1.13744,14200000.0
2007-02-02 21:13:00,1.13689,1.13743,1.13689,1.13727,11600000.0
2007-02-02 21:14:00,1.13752,1.13775,1.13741,1.13751,13000000.0
2007-02-02 21:16:00,1.13742,1.13744,1.13742,1.13744,9000000.0
2007-02-02 21:17:00,1.13743,1.13762,1.13739,1.13754,7400000.0
2007-02-02 21:18:00,1.13735,1.1374,1.13735,1.1374,2600000.0
2007-02-02 21:20:00,1.13743,1.13746,1.13729,1.13746,6600000.0
2007-02-02 21:21:00,1.13744,1.13744,1.13683,1.13726,8400000.0
2007-02-02 21:22:00,1.13712,1.13773,1.13705,1.13716,16200000.0
2007-02-02 21:24:00,1.13697,1.13712,1.13697,1.13712,9000000.0
2007-02-02 21:25:00,1.13715,1.13747,1.13701,1.13725,15400000.0
2007-02-02 21:26:00,1.13765,1.13765,1.13733,1.13733,5800000.0
2007-02-02 21:27:00,1.1371,1.13736,1.13689,1.13729,10600000.0
2007-02-02 21:28:00,1.13664,1.13719,1.13652,1.13719,18400000.0
2007-02-02 21:29:00,1.13641,1.13665,1.13625,1.13656,17400000.0
2007-02-02 21:30:00,1.13653,1.13666,1.1363,1.1363,14800000.0
2007-02-02 21:31:00,1.13652,1.13664,1.1365,1.1365,4200000.0
2007-02-02 21:32:00,1.13645,1.13676,1.1361,1.13676,15400000.0
2007-02-02 21:33:00,1.13679,1.13699,1.13634,1.13699,15800000.0
2007-02-02 21:34:00,1.13702,1.1372,1.13662,1.13662,13400000.0
2007-02-02 21:35:00,1.13671,1.13689,1.1363,1.13681,14600000.0
2007-02-02 21:36:00,1.13672,1.13702,1.13643,1.13694,9000000.0
2007-02-02 21:37:00,1.13688,1.13747,1.13643,1.13681,14600000.0
2007-02-02 21:39:00,1.13639,1.1369,1.13639,1.1369,8000000.0
2007-02-02 21:40:00,1.13679,1.13679,1.13646,1.13669,16400000.0
2007-02-02 21:41:00,1.13705,1.13705,1.13678,1.13678,2600000.0
2007-02-02 21:42:00,1.13685,1.13698,1.13663,1.13677,13800000.0
2007-02-02 21:43:00,1.13697,1.13733,1.1366,1.1366,13400000.0
2007-02-02 21:44:00,1.13702,1.13717,1.13696,1.13717,9600000.0
2007-02-02 21:45:00,1.13733,1.13778,1.13733,1.13778,10800000.0
2007-02-02 21:46:00,1.13773,1.13773,1.13723,1.13723,22000000.0
2007-02-02 21:48:00,1.13689,1.13743,1.1365,1.1365,16800000.0
2007-02-02 21:49:00,1.13625,1.1372,1.13625,1.13679,11000000.0
2007-02-02 21:51:00,1.13669,1.13717,1.13669,1.13704,10600000.0
2007-02-02 21:52:00,1.13686,1.13709,1.13683,1.13695,9600000.0
2007-02-02 21:53:00,1.13665,1.1369,1.13644,1.1369,5800000.0
2007-02-02 21:54:00,1.13676,1.13676,1.13657,1.13657,4000000.0
2007-02-02 21:55:00,1.13665,1.13701,1.13665,1.13701,15000000.0
2007-02-02 21:56:00,1.13683,1.13683,1.13655,1.13667,3600000.0
2007-02-02 21:57:00,1.13627,1.13671,1.13627,1.13659,14800000.0
2007-02-02 21:58:00,1.1367,1.13714,1.13665,1.13665,11200000.0
2007-02-02 21:59:00,1.13676,1.13697,1.13655,1.13655,7800000.0
2007-02-02 22:00:00,1.13647,1.13647,1.13626,1.13641,12400000.0
2007-02-02 22:01:00,1.13598,1.13636,1.13574,1.13586,15400000.0
2007-02-02 22:03:00,1.1359,1.13653,1.1359,1.13653,6600000.0
2007-02-02 22:04:00,1.13665,1.13668,1.13644,1.13649,16800000.0
2007-02-02 22:05:00,1.13651,1.13674,1.13642,1.13668,10000000.0
2007-02-02 22:07:00,1.13652,1.13665,1.13626,1.13626,12800000.0
2007-02-02 22:08:00,1.13623,1.13643,1.13623,1.13639,15000000.0
2007-02-02 22:09:00,1.13694,1.13701,1.13687,1.13692,13800000.0
2007-02-02 22:10:00,1.13695,1.13728,1.13682,1.13685,12800000.0
2007-02-02 22:11:00,1.13656,1.13679,1.13656,1.13658,10400000.0
2007-02-02 22:12:00,1.13685,1.13685,1.13646,1.13672,22000000.0
2007-02-02 22:13:00,1.13676,1.13676,1.13649,1.13661,5200000.0
2007-02-02 22:14:00,1.13636,1.13648,1.13636,1.13648,6200000.0
2007-02-02 22:17:00,1.13627,1.13627,1.1361,1.1361,5800000.0
2007-02-02 22:18:00,1.13619,1.1366,1.13619,1.13642,12400000.0
2007-02-02 22:19:00,1.13604,1.13619,1.13568,1.13593,23600000.0
2007-02-02 22:20:00,1.13618,1.13631,1.13597,1.13613,9200000.0
2007-02-02 22:22:00,1.13634,1.13634,1.13597,1.13603,11200000.0
2007-02-02 22:23:00,1.13647,1.13647,1.13577,1.13591,6400000.0
2007-02-02 22:24:00,1.13612,1.13631,1.13612,1.13613,11600000.0
2007-02-02 22:25:00,1.13595,1.13595,1.1354,1.13569,18400000.0
2007-02-02 22:26:00,1.13554,1.13608,1.13554,1.13608,6800000.0
2007-02-02 22:27:00,1.13596,1.13599,1.13596,1.13599,4000000.0
2007-02-02 22:29:00,1.13611,1.13612,1.13592,1.13592,12200000.0
2007-02-02 22:31:00,1.13583,1.13583,1.13562,1.13581,17800000.0
2007-02-02 22:32:00,1.13564,1.136,1.13542,1.13565,13200000.0
2007-02-02 22:33:00,1.13583,1.13583,1.13558,1.13573,12800000.0
2007-02-02 22:34:00,1.13565,1.13565,1.13552,1.13552,2600000.0
2007-02-02 22:35:00,1.13545,1.13637,1.13545,1.13567,15200000.0
2007-02-02 22:36:00,1.13582,1.13603,1.13578,1.13586,16200000.0
2007-02-02 22:37:00,1.13562,1.13606,1.13562,1.13575,17400000.0
2007-02-02 22:38:00,1.13545,1.13615,1.13545,1.13557,12000000.0
2007-02-02 22:39:00,1.13545,1.13599,1.13545,1.13599,10800000.0
2007-02-02 22:40:00,1.13604,1.13604,1.13585,1.13585,9200000.0
2007-02-02 22:41:00,1.1357,1.13627,1.1357,1.13592,16400000.0
2007-02-02 22:42:00,1.13591,1.13627,1.13572,1.13589,9600000.0
2007-02-02 22:44:00,1.13607,1.13641,1.13593,1.13641,8600000.0
2007-02-02 22:45:00,1.13635,1.13698,1.13634,1.13662,13600000.0
2007-02-02 22:46:00,1.13596,1.13612,1.13596,1.13612,11200000.0
2007-02-02 22:48:00,1.13606,1.13645,1.13606,1.13645,2600000.0
2007-02-02 22:49:00,1.13638,1.13677,1.13638,1.13675,11200000.0
2007-02-02 22:50:00,1.13628,1.13628,1.13585,1.13613,14600000.0
2007-02-02 22:51:00,1.1362,1.13638,1.13616,1.13616,14200000.0
2007-02-02 22:52:00,1.13594,1.1361,1.13574,1.136,33800000.0
2007-02-02 22:53:00,1.13596,1.13619,1.13576,1.13619,10200000.0
2007-02-02 22:55:00,1.13617,1.13662,1.13613,1.13635,12200000.0
2007-02-02 22:56:00,1.136,1.13613,1.13593,1.13612,15000000.0
2007-02-02 22:57:00,1.13588,1.13646,1.1357,1.13589,22200000.0
2007-02-02 22:58:00,1.13618,1.13618,1.13544,1.1358,13400000.0
2007-02-02 22:59:00,1.13581,1.13623,1.13581,1.13622,9400000.0
2007-02-02 23:00:00,1.13596,1.1363,1.13595,1.13598,14400000.0
2007-02-02 23:01:00,1.13647,1.13668,1.13623,1.13631,12200000.0
2007-02-02 23:02:00,1.13638,1.13638,1.1356,1.13611,13800000.0
2007-02-02 23:04:00,1.13641,1.13641,1.13561,1.13561,6600000.0
2007-02-02 23:06:00,1.13643,1.13649,1.13613,1.13649,8400000.0
2007-02-02 23:07:00,1.13625,1.13667,1.13612,1.13623,6800000.0
2007-02-02 23:08:00,1.13637,1.13706,1.13633,1.13669,14000000.0
2007-02-02 23:09:00,1.13716,1.13739,1.13702,1.13739,9000000.0
2007-02-02 23:11:00,1.13672,1.13679,1.13646,1.13671,9600000.0
2007-02-02 23:13:00,1.13658,1.13702,1.13658,1.1367,24200000.0
2007-02-02 23:14:00,1.137,1.13716,1.13682,1.13708,18600000.0
2007-02-02 23:15:00,1.1374,1.13743,1.13666,1.13743,9800000.0
2007-02-02 23:16:00,1.13683,1.13683,1.13666,1.13669,3600000.0
2007-02-02 23:17:00,1.13621,1.13621,1.13576,1.13576,5000000.0
2007-02-02 23:18:00,1.13587,1.13626,1.13587,1.13625,6400000.0
2007-02-02 23:22:00,1.13626,1.13636,1.13626,1.13626,7800000.0
2007-02-02 23:23:00,1.13582,1.13582,1.13557,1.13564,10800000.0
2007-02-02 23:24:00,1.13546,1.13592,1.13533,1.13579,16200000.0
2007-02-02 23:25:00,1.13611,1.13611,1.1354,1.13546,20200000.0
2007-02-02 23:26:00,1.13586,1.13586,1.13532,1.13542,17400000.0
2007-02-02 23:27:00,1.13537,1.13611,1.13537,1.13555,9400000.0
2007-02-02 23:28:00,1.13575,1.1361,1.13575,1.1361,8200000.0
2007-02-02 23:30:00,1.13633,1.13639,1.13603,1.13634,9400000.0
2007-02-02 23:31:00,1.13628,1.13658,1.13598,1.13606,11400000.0
2007-02-02 23:32:00,1.13614,1.13621,1.13598,1.13609,12600000.0
2007-02-02 23:34:00,1.13638,1.13639,1.13599,1.13602,20400000.0
2007-02-02 23:35:00,1.1361,1.13648,1.13605,1.13617,20000000.0
2007-02-02 23:36:00,1.13614,1.13627,1.13607,1.13607,14800000.0
2007-02-02 23:38:00,1.13654,1.13662,1.13628,1.1364,17000000.0
2007-02-02 23:39:00,1.13648,1.13648,1.13606,1.13606,12000000.0
2007-02-02 23:41:00,1.13627,1.13627,1.1359,1.13594,10000000.0
2007-02-02 23:43:00,1.13602,1.13632,1.13582,1.13632,9200000.0
2007-02-02 23:44:00,1.13614,1.13641,1.1361,1.13622,6200000.0
2007-02-02 23:45:00,1.13649,1.13649,1.13613,1.13636,14200000.0
2007-02-02 23:47:00,1.13641,1.13656,1.13621,1.13621,11000000.0
2007-02-02 23:48:00,1.13594,1.13628,1.13586,1.13594,13000000.0
2007-02-02 23:49:00,1.1361,1.13633,1.1358,1.1358,16400000.0
2007-02-02 23:50:00,1.13599,1.13635,1.13593,1.13593,17800000.0
2007-02-02 23:51:00,1.13612,1.1364,1.13591,1.13591,12400000.0
2007-02-02 23:52:00,1.13651,1.13651,1.13547,1.13577,13000000.0
2007-02-02 23:53:00,1.13592,1.13609,1.13564,1.13564,15600000.0
2007-02-02 23:54:00,1.13562,1.13618,1.1356,1.13582,20200000.0
2007-02-02 23:55:00,1.13589,1.13619,1.13574,1.13619,12800000.0
2007-02-02 23:56:00,1.13607,1.13654,1.13593,1.13593,20200000.0
2007-02-02 23:57:00,1.13618,1.13618,1.13594,1.13617,9200000.0
2007-02-02 23:58:00,1.13617,1.13645,1.13584,1.13645,10400000.0
2007-02-05 00:00:00,1.13468,1.13468,1.13078,1.13078,7600000.0
2007-02-05 00:01:00,1.13065,1.13083,1.13017,1.13017,11000000.0
2007-02-05 00:02:00,1.13022,1.13022,1.12942,1.12942,14600000.0
2007-02-05 00:03:00,1.12977,1.12999,1.12955,1.12955,13600000.0
2007-02-05 00:04:00,1.12979,1.13026,1.12976,1.13026,9200000.0
2007-02-05 00:05:00,1.12981,1.13027,1.12965,1.12985,12800000.0
2007-02-05 00:06:00,1.12968,1.12995,1.12936,1.12995,9200000.0
2007-02-05 00:07:00,1.12953,1.12978,1.12948,1.12948,10000000.0
2007-02-05 00:08:00,1.12945,1.12985,1.12939,1.12954,18600000.0
2007-02-05 00:09:00,1.12975,1.13027,1.12971,1.12996,13600000.0
2007-02-05 00:10:00,1.13018,1.13018,1.12996,1.12996,3200000.0
2007-02-05 00:11:00,1.12965,1.12994,1.12965,1.12975,16000000.0
2007-02-05 00:12:00,1.1298,1.13019,1.1298,1.12993,17200000.0
2007-02-05 00:13:00,1.12953,1.12953,1.12931,1.1294,9800000.0
2007-02-05 00:14:00,1.1295,1.13017,1.12936,1.13017,9800000.0
2007-02-05 00:15:00,1.12976,1.13022,1.12964,1.12975,20800000.0
2007-02-05 00:17:00,1.12985,1.13024,1.1298,1.13024,13400000.0
2007-02-05 00:18:00,1.13031,1.13031,1.13001,1.13008,8400000.0
2007-02-05 00:19:00,1.13041,1.1305,1.13021,1.1305,4200000.0
2007-02-05 00:20:00,1.13018,1.13018,1.12996,1.12996,3200000.0
2007-02-05 00:21:00,1.13009,1.1304,1.13009,1.1304,4400000.0
2007-02-05 00:22:00,1.13041,1.13046,1.13041,1.13046,2600000.0
2007-02-05 00:24:00,1.13032,1.13078,1.13032,1.13037,18600000.0
2007-02-05 00:25:00,1.13035,1.13051,1.12984,1.1303,19800000.0
2007-02-05 00:26:00,1.13043,1.13059,1.13024,1.13057,12200000.0
2007-02-05 00:27:00,1.13013,1.13034,1.13013,1.13034,2600000.0
2007-02-05 00:28:00,1.13039,1.13051,1.13013,1.13051,9600000.0
2007-02-05 00:29:00,1.13077,1.13122,1.13049,1.13122,25200000.0
2007-02-05 00:31:00,1.13118,1.13126,1.13063,1.13067,13400000.0
2007-02-05 00:32:00,1.13106,1.13106,1.13051,1.13082,7800000.0
2007-02-05 00:33:00,1.13094,1.13101,1.13076,1.13076,15200000.0
2007-02-05 00:34:00,1.13047,1.13065,1.1303,1.13054,13400000.0
2007-02-05 00:35:00,1.13071,1.13071,1.13032,1.13037,9400000.0
2007-02-05 00:36:00,1.13035,1.13035,1.13008,1.13013,13200000.0
2007-02-05 00:38:00,1.13049,1.13095,1.13049,1.13065,9000000.0
2007-02-05 00:39:00,1.1309,1.1309,1.13032,1.13032,26600000.0
2007-02-05 00:40:00,1.13029,1.13053,1.13004,1.13044,19600000.0
2007-02-05 00:41:00,1.13047,1.13071,1.13037,1.13037,20800000.0
2007-02-05 00:42:00,1.13047,1.13061,1.13014,1.13047,19600000.0
2007-02-05 00:45:00,1.13058,1.13058,1.12993,1.13041,10400000.0
2007-02-05 00:46:00,1.1304,1.13051,1.13009,1.13043,19800000.0
2007-02-05 00:47:00,1.13001,1.13042,1.12989,1.13008,22400000.0
2007-02-05 00:48:00,1.13005,1.13008,1.13,1.13004,7800000.0
2007-02-05 00:49:00,1.12965,1.13029,1.12965,1.13029,9800000.0
2007-02-05 00:50:00,1.12981,1.12998,1.12966,1.12966,21000000.0
2007-02-05 00:51:00,1.12947,1.12961,1.12915,1.12948,11800000.0
2007-02-05 00:53:00,1.12969,1.12998,1.12968,1.12994,9400000.0
2007-02-05 00:54:00,1.12972,1.12999,1.12972,1.12986,10000000.0
2007-02-05 00:55:00,1.12991,1.13031,1.12946,1.12981,6200000.0
2007-02-05 00:57:00,1.13002,1.13005,1.12951,1.12989,16600000.0
2007-02-05 00:58:00,1.12918,1.12968,1.12918,1.12943,17000000.0
2007-02-05 00:59:00,1.12962,1.13019,1.12945,1.12971,17800000.0
2007-02-05 01:00:00,1.1299,1.13025,1.12975,1.13025,19000000.0
2007-02-05 01:01:00,1.12984,1.13059,1.12961,1.1299,27200000.0
2007-02-05 01:02:00,1.12987,1.13048,1.12987,1.13015,13200000.0
2007-02-05 01:03:00,1.12998,1.1302,1.12998,1.1301,4600000.0
2007-02-05 01:04:00,1.13013,1.13018,1.12999,1.12999,5200000.0
2007-02-05 01:05:00,1.13025,1.13059,1.13025,1.13028,31000000.0
2007-02-05 01:06:00,1.13025,1.13065,1.1301,1.13047,18800000.0
2007-02-05 01:08:00,1.13058,1.1306,1.13058,1.1306,3200000.0
2007-02-05 01:09:00,1.13029,1.13052,1.13011,1.13011,11600000.0
2007-02-05 01:10:00,1.13028,1.13041,1.13028,1.13041,4200000.0
2007-02-05 01:11:00,1.13027,1.13066,1.13027,1.1306,8400000.0
2007-02-05 01:12:00,1.13086,1.13086,1.13035,1.13035,10600000.0
2007-02-05 01:13:00,1.1304,1.13063,1.1304,1.13063,4800000.0
2007-02-05 01:14:00,1.13056,1.13074,1.13039,1.13062,11400000.0
2007-02-05 01:15:00,1.13042,1.13078,1.13038,1.1306,15200000.0
2007-02-05 01:16:00,1.13062,1.13087,1.13057,1.13063,13600000.0
2007-02-05 01:18:00,1.13042,1.13079,1.13042,1.13079,14000000.0
2007-02-05 01:19:00,1.13062,1.13072,1.13042,1.13049,23600000.0
2007-02-05 01:20:00,1.13049,1.1306,1.13018,1.13039,14000000.0
2007-02-05 01:21:00,1.13062,1.13107,1.13037,1.13086,20600000.0
2007-02-05 01:22:00,1.13078,1.13078,1.13048,1.13048,6200000.0
2007-02-05 01:23:00,1.13065,1.13079,1.13046,1.13073,10400000.0
2007-02-05 01:24:00,1.13077,1.13077,1.13049,1.1307,16200000.0
2007-02-05 01:26:00,1.1306,1.13062,1.13051,1.13062,9200000.0
2007-02-05 01:27:00,1.13075,1.13101,1.13064,1.13069,18200000.0
2007-02-05 01:28:00,1.13062,1.13065,1.13025,1.13025,25600000.0
2007-02-05 01:29:00,1.13034,1.13077,1.1298,1.12983,12200000.0
2007-02-05 01:30:00,1.12992,1.12992,1.12973,1.12978,12200000.0
2007-02-05 01:31:00,1.12979,1.12993,1.1294,1.12993,17000000.0
2007-02-05 01:32:00,1.12984,1.13011,1.12972,1.13,20200000.0
2007-02-05 01:33:00,1.12999,1.13033,1.12987,1.13033,7200000.0
2007-02-05 01:34:00,1.13053,1.13092,1.13037,1.13037,14000000.0
2007-02-05 01:35:00,1.13051,1.1308,1.13037,1.13059,23400000.0
2007-02-05 01:36:00,1.13093,1.13104,1.13051,1.13104,13800000.0
2007-02-05 01:37:00,1.13102,1.13137,1.13102,1.13109,19400000.0
2007-02-05 01:38:00,1.13072,1.1308,1.13056,1.13059,13800000.0
2007-02-05 01:40:00,1.13076,1.13104,1.1306,1.13104,12400000.0
2007-02-05 01:42:00,1.13098,1.13098,1.13062,1.13063,16000000.0
2007-02-05 01:43:00,1.13104,1.1314,1.13078,1.13078,6800000.0
2007-02-05 01:46:00,1.13076,1.13094,1.13076,1.13094,3200000.0
2007-02-05 01:47:00,1.13104,1.13114,1.13096,1.1311,8000000.0
2007-02-05 01:49:00,1.13122,1.1316,1.13122,1.13154,15800000.0
2007-02-05 01:50:00,1.1313,1.13165,1.13085,1.13085,9000000.0
2007-02-05 01:51:00,1.1312,1.1312,1.13072,1.13086,13800000.0
2007-02-05 01:52:00,1.131,1.13121,1.13086,1.13095,14200000.0
2007-02-05 01:53:00,1.13129,1.13129,1.13073,1.13078,12200000.0
2007-02-05 01:54:00,1.13121,1.13131,1.13115,1.13131,6800000.0
2007-02-05 01:55:00,1.13129,1.13163,1.13114,1.13115,19200000.0
2007-02-05 01:56:00,1.13143,1.13147,1.13108,1.13123,22000000.0
2007-02-05 01:57:00,1.13114,1.13143,1.13114,1.1314,7800000.0
2007-02-05 01:58:00,1.13146,1.13146,1.13138,1.13138,2000000.0
2007-02-05 02:00:00,1.13147,1.1318,1.13119,1.1318,13400000.0
2007-02-05 02:01:00,1.13146,1.13154,1.13125,1.13154,17400000.0
2007-02-05 02:02:00,1.13157,1.13185,1.13138,1.13164,9000000.0
2007-02-05 02:03:00,1.13145,1.13189,1.13142,1.13189,17400000.0
2007-02-05 02:04:00,1.1324,1.13247,1.13185,1.13227,12400000.0
2007-02-05 02:05:00,1.13174,1.13193,1.13168,1.13189,6800000.0
2007-02-05 02:07:00,1.13207,1.13254,1.13206,1.13224,9400000.0
2007-02-05 02:08:00,1.13224,1.1324,1.13212,1.13224,7400000.0
2007-02-05 02:09:00,1.13217,1.13244,1.13217,1.13223,13200000.0
2007-02-05 02:11:00,1.13196,1.13254,1.13196,1.1322,14400000.0
2007-02-05 02:12:00,1.13214,1.13247,1.13201,1.13233,21600000.0
2007-02-05 02:13:00,1.13202,1.13202,1.13169,1.13174,7600000.0
2007-02-05 02:15:00,1.13227,1.1326,1.13202,1.13205,10800000.0
2007-02-05 02:16:00,1.13187,1.13232,1.13167,1.13206,24600000.0
2007-02-05 02:17:00,1.13221,1.13228,1.13189,1.13192,21600000.0
2007-02-05 02:18:00,1.1321,1.13229,1.13183,1.13221,11000000.0
2007-02-05 02:19:00,1.1322,1.13226,1.13157,1.13197,19400000.0
2007-02-05 02:20:00,1.13209,1.13264,1.13208,1.13264,8600000.0
2007-02-05 02:21:00,1.13224,1.13264,1.13212,1.13212,22600000.0
2007-02-05 02:22:00,1.13275,1.13275,1.13256,1.13256,16600000.0
2007-02-05 02:23:00,1.13236,1.13251,1.13226,1.13228,11800000.0
2007-02-05 02:24:00,1.13247,1.13256,1.13204,1.13228,14400000.0
2007-02-05 02:25:00,1.13236,1.13236,1.13211,1.13211,9800000.0
2007-02-05 02:27:00,1.13213,1.13251,1.13182,1.13203,14000000.0
2007-02-05 02:28:00,1.13204,1.13254,1.13175,1.13175,19600000.0
2007-02-05 02:29:00,1.13192,1.13264,1.1317,1.13264,17200000.0
2007-02-05 02:30:00,1.13127,1.13127,1.1308,1.13093,5000000.0
2007-02-05 02:31:00,1.13036,1.13047,1.13,1.13,6800000.0
2007-02-05 02:32:00,1.13046,1.1305,1.12955,1.12955,22000000.0
2007-02-05 02:33:00,1.12993,1.12995,1.12967,1.12995,20200000.0
2007-02-05 02:34:00,1.13005,1.13021,1.12975,1.13003,20200000.0
2007-02-05 02:35:00,1.13009,1.13014,1.12965,1.12985,10400000.0
2007-02-05 02:36:00,1.12964,1.12982,1.12925,1.12935,18600000.0
2007-02-05 02:37:00,1.12967,1.12975,1.12949,1.12975,13000000.0
2007-02-05 02:38:00,1.12905,1.12929,1.12885,1.12908,14000000.0
2007-02-05 02:39:00,1.12932,1.12949,1.12899,1.12914,14200000.0
2007-02-05 02:40:00,1.12843,1.12947,1.12843,1.12947,23000000.0
2007-02-05 02:41:00,1.12908,1.1296,1.12899,1.12912,29600000.0
2007-02-05 02:42:00,1.12939,1.12956,1.12904,1.12956,11800000.0
2007-02-05 02:43:00,1.12955,1.12955,1.12926,1.12929,16000000.0
2007-02-05 02:44:00,1.12931,1.12977,1.12926,1.12943,16000000.0
2007-02-05 02:45:00,1.12907,1.12931,1.12888,1.12926,13400000.0
2007-02-05 02:46:00,1.12932,1.12976,1.12926,1.12976,12800000.0
2007-02-05 02:47:00,1.1294,1.12949,1.12904,1.12932,11800000.0
2007-02-05 02:48:00,1.12919,1.1293,1.129,1.1293,19400000.0
2007-02-05 02:49:00,1.12944,1.12965,1.12927,1.12936,15400000.0
2007-02-05 02:50:00,1.1291,1.12949,1.1291,1.12926,13800000.0
2007-02-05 02:51:00,1.12936,1.12982,1.12926,1.1295,14000000.0
2007-02-05 02:52:00,1.12954,1.12954,1.12904,1.12919,12200000.0
2007-02-05 02:53:00,1.1292,1.12935,1.12902,1.12902,16800000.0
2007-02-05 02:54:00,1.12955,1.12955,1.12898,1.1292,10000000.0
2007-02-05 02:55:00,1.12859,1.12892,1.12791,1.12836,11000000.0
2007-02-05 02:56:00,1.12882,1.1293,1.12869,1.12908,23800000.0
2007-02-05 02:57:00,1.12881,1.12888,1.12878,1.12878,20200000.0
2007-02-05 02:58:00,1.12901,1.12904,1.12827,1.12827,25800000.0
2007-02-05 02:59:00,1.12813,1.12825,1.12792,1.12792,20800000.0
2007-02-05 03:00:00,1.12837,1.12861,1.12801,1.12861,8400000.0
2007-02-05 03:01:00,1.12868,1.12873,1.12814,1.12827,21400000.0
2007-02-05 03:02:00,1.12819,1.12853,1.12794,1.12853,15200000.0
2007-02-05 03:03:00,1.12889,1.12904,1.12848,1.1289,13200000.0
2007-02-05 03:04:00,1.12875,1.1289,1.12861,1.12872,29600000.0
2007-02-05 03:05:00,1.12883,1.12901,1.12831,1.12849,16800000.0
2007-02-05 03:06:00,1.12866,1.12887,1.12848,1.12868,9200000.0
2007-02-05 03:07:00,1.12894,1.12894,1.12866,1.12883,13000000.0
2007-02-05 03:08:00,1.12884,1.12895,1.12864,1.12882,14400000.0
2007-02-05 03:09:00,1.12913,1.12916,1.12857,1.12874,11400000.0
2007-02-05 03:10:00,1.12902,1.12905,1.12862,1.12875,13800000.0
2007-02-05 03:11:00,1.12875,1.12897,1.12875,1.12884,5600000.0
2007-02-05 03:12:00,1.12906,1.12909,1.12872,1.12909,6400000.0
2007-02-05 03:13:00,1.12881,1.12907,1.12868,1.12868,25200000.0
2007-02-05 03:14:00,1.12946,1.12949,1.12883,1.12901,15000000.0
2007-02-05 03:16:00,1.12896,1.12926,1.12893,1.12895,14000000.0
2007-02-05 03:17:00,1.12902,1.12911,1.12902,1.12909,9200000.0
2007-02-05 03:18:00,1.1294,1.1294,1.12893,1.12893,9000000.0
2007-02-05 03:19:00,1.129,1.12934,1.12875,1.12875,4200000.0
2007-02-05 03:20:00,1.12892,1.12922,1.12892,1.1292,11600000.0
2007-02-05 03:21:00,1.12941,1.12965,1.12933,1.12936,18200000.0
2007-02-05 03:22:00,1.12925,1.12971,1.12913,1.12971,16400000.0
2007-02-05 03:23:00,1.12925,1.12925,1.129,1.129,9000000.0
2007-02-05 03:26:00,1.12893,1.1294,1.12893,1.12909,19800000.0
2007-02-05 03:27:00,1.12901,1.12933,1.12901,1.12933,10000000.0
2007-02-05 03:28:00,1.12976,1.12976,1.12885,1.12885,9200000.0
2007-02-05 03:29:00,1.12888,1.12951,1.12888,1.1294,13800000.0
2007-02-05 03:30:00,1.12912,1.12925,1.12881,1.12896,11600000.0
2007-02-05 03:31:00,1.12918,1.12918,1.12872,1.12872,13200000.0
2007-02-05 03:32:00,1.12945,1.1295,1.12902,1.12908,17600000.0
2007-02-05 03:33:00,1.12888,1.1291,1.1286,1.1291,12600000.0
2007-02-05 03:34:00,1.12852,1.12906,1.12852,1.129,15800000.0
2007-02-05 03:35:00,1.12898,1.12924,1.12893,1.12893,9800000.0
2007-02-05 03:36:00,1.12881,1.1292,1.1286,1.1286,16800000.0
2007-02-05 03:37:00,1.12876,1.12916,1.12855,1.12916,18000000.0
2007-02-05 03:39:00,1.12839,1.12914,1.12839,1.12914,9000000.0
2007-02-05 03:40:00,1.1289,1.1295,1.1289,1.12938,10800000.0
2007-02-05 03:41:00,1.1293,1.12967,1.12929,1.12929,13000000.0
2007-02-05 03:42:00,1.12907,1.12982,1.12907,1.12955,21000000.0
2007-02-05 03:43:00,1.12949,1.12971,1.12949,1.12954,23000000.0
2007-02-05 03:44:00,1.12949,1.12949,1.12939,1.12939,5000000.0
2007-02-05 03:45:00,1.12943,1.12943,1.12923,1.12923,2600000.0
2007-02-05 03:46:00,1.12905,1.12919,1.12877,1.12919,11600000.0
2007-02-05 03:47:00,1.12927,1.12927,1.12903,1.12926,21000000.0
2007-02-05 03:48:00,1.12926,1.12926,1.1291,1.1291,4800000.0
2007-02-05 03:49:00,1.1296,1.1296,1.12914,1.1295,16400000.0
2007-02-05 03:50:00,1.12906,1.12933,1.12904,1.12929,19200000.0
2007-02-05 03:52:00,1.1293,1.12986,1.12928,1.12932,33400000.0
2007-02-05 03:53:00,1.12904,1.12971,1.12904,1.12951,21200000.0
2007-02-05 03:54:00,1.12954,1.12954,1.12891,1.12916,11200000.0
2007-02-05 03:55:00,1.12928,1.12971,1.12903,1.12958,18600000.0
2007-02-05 03:56:00,1.12903,1.12917,1.12888,1.12903,16000000.0
2007-02-05 03:57:00,1.12893,1.12935,1.12893,1.12935,10600000.0
2007-02-05 03:58:00,1.12912,1.12998,1.12912,1.12998,12200000.0
2007-02-05 03:59:00,1.12995,1.13028,1.12985,1.13002,18600000.0
2007-02-05 04:00:00,1.12978,1.13047,1.12964,1.1303,16000000.0
2007-02-05 04:01:00,1.13059,1.13085,1.13039,1.13085,5800000.0
2007-02-05 04:02:00,1.13076,1.13095,1.13026,1.13026,17000000.0
2007-02-05 04:03:00,1.13054,1.13087,1.13054,1.1308,17600000.0
2007-02-05 04:04:00,1.1307,1.1307,1.1303,1.13032,14400000.0
2007-02-05 04:05:00,1.13037,1.13076,1.13032,1.13032,11000000.0
2007-02-05 04:06:00,1.13038,1.13076,1.13015,1.13076,24400000.0
2007-02-05 04:07:00,1.13044,1.13083,1.13044,1.13046,9200000.0
2007-02-05 04:08:00,1.13119,1.13119,1.13047,1.13076,12400000.0
2007-02-05 04:09:00,1.13067,1.13092,1.13066,1.1307,22600000.0
2007-02-05 04:10:00,1.13034,1.13074,1.13034,1.13074,7600000.0
2007-02-05 04:11:00,1.13061,1.13089,1.13061,1.13089,4200000.0
2007-02-05 04:12:00,1.13074,1.13127,1.1306,1.13098,18000000.0
2007-02-05 04:13:00,1.13103,1.13103,1.13085,1.13085,12800000.0
2007-02-05 04:14:00,1.13077,1.13165,1.13077,1.13119,4000000.0
2007-02-05 04:15:00,1.13141,1.13172,1.13122,1.13147,27200000.0
2007-02-05 04:16:00,1.13137,1.13137,1.13067,1.13124,17200000.0
2007-02-05 04:17:00,1.13129,1.13129,1.13104,1.13126,4600000.0
2007-02-05 04:18:00,1.13124,1.13152,1.1311,1.13139,11400000.0
2007-02-05 04:19:00,1.13115,1.13122,1.13115,1.13122,5600000.0
2007-02-05 04:20:00,1.13112,1.13135,1.13112,1.13129,9200000.0
2007-02-05 04:22:00,1.13132,1.13146,1.13106,1.13106,8800000.0
2007-02-05 04:23:00,1.1312,1.13152,1.13104,1.13107,18000000.0
2007-02-05 04:24:00,1.13121,1.13134,1.13098,1.13134,15200000.0
2007-02-05 04:25:00,1.13134,1.13134,1.13119,1.13129,21000000.0
2007-02-05 04:26:00,1.13139,1.13146,1.13125,1.13125,11400000.0
2007-02-05 04:27:00,1.13161,1.13161,1.13127,1.13147,12400000.0
2007-02-05 04:28:00,1.13134,1.13145,1.13126,1.13145,4000000.0
2007-02-05 04:29:00,1.13098,1.13121,1.13087,1.131,7200000.0
2007-02-05 04:30:00,1.13101,1.13135,1.13088,1.13135,20200000.0
2007-02-05 04:31:00,1.13109,1.1314,1.13099,1.13126,6600000.0
2007-02-05 04:32:00,1.13092,1.13116,1.13091,1.13095,9800000.0
2007-02-05 04:33:00,1.13099,1.13099,1.13075,1.13075,5000000.0
2007-02-05 04:34:00,1.13078,1.13128,1.13078,1.13128,4200000.0
2007-02-05 04:35:00,1.13114,1.13114,1.13046,1.13046,16000000.0
2007-02-05 04:36:00,1.13045,1.13071,1.13045,1.13045,7000000.0
2007-02-05 04:37:00,1.13046,1.13054,1.12991,1.13039,21800000.0
2007-02-05 04:38:00,1.13054,1.13064,1.13034,1.13034,5800000.0
2007-02-05 04:39:00,1.1301,1.1301,1.12985,1.12985,4200000.0
2007-02-05 04:40:00,1.12972,1.12993,1.12963,1.12986,11800000.0
2007-02-05 04:41:00,1.12977,1.13024,1.12977,1.13024,6200000.0
2007-02-05 04:42:00,1.1301,1.13036,1.13003,1.13003,19200000.0
2007-02-05 04:44:00,1.13034,1.13056,1.12988,1.13005,25000000.0
2007-02-05 04:45:00,1.13041,1.13041,1.12973,1.12985,7800000.0
2007-02-05 04:46:00,1.13004,1.13025,1.12988,1.13005,10600000.0
2007-02-05 04:47:00,1.13025,1.13043,1.1297,1.13043,14400000.0
2007-02-05 04:48:00,1.13045,1.13045,1.13014,1.13014,20200000.0
2007-02-05 04:49:00,1.13036,1.13037,1.12995,1.12998,7400000.0
2007-02-05 04:50:00,1.13028,1.13037,1.12991,1.13027,14600000.0
2007-02-05 04:51:00,1.12998,1.13039,1.12998,1.13013,14000000.0
2007-02-05 04:52:00,1.1301,1.13042,1.13006,1.13021,29600000.0
2007-02-05 04:53:00,1.13001,1.13039,1.12985,1.13007,26000000.0
2007-02-05 04:54:00,1.13,1.13006,1.13,1.13006,2600000.0
2007-02-05 04:55:00,1.13001,1.13002,1.12973,1.12973,6600000.0
2007-02-05 04:57:00,1.13007,1.13015,1.12982,1.13015,15800000.0
2007-02-05 04:58:00,1.13032,1.13078,1.13015,1.13015,15400000.0
2007-02-05 04:59:00,1.13045,1.13045,1.1303,1.1303,5400000.0
2007-02-05 05:00:00,1.13026,1.13042,1.13009,1.13011,8000000.0
2007-02-05 05:01:00,1.13004,1.13059,1.13003,1.13004,8000000.0
2007-02-05 05:02:00,1.12988,1.13028,1.12988,1.13027,11200000.0
2007-02-05 05:03:00,1.13005,1.13008,1.12971,1.12974,7800000.0
2007-02-05 05:04:00,1.12956,1.13012,1.12956,1.12972,18800000.0
2007-02-05 05:05:00,1.12985,1.13009,1.12974,1.12978,11600000.0
2007-02-05 05:06:00,1.12978,1.13004,1.12976,1.12976,13000000.0
2007-02-05 05:08:00,1.12976,1.12984,1.1296,1.12973,14000000.0
2007-02-05 05:09:00,1.12984,1.12991,1.12984,1.12988,8800000.0
2007-02-05 05:10:00,1.13004,1.13019,1.12966,1.13019,14800000.0
2007-02-05 05:11:00,1.13035,1.13035,1.13013,1.13013,2000000.0
2007-02-05 05:14:00,1.13025,1.1306,1.13024,1.13024,6800000.0
2007-02-05 05:15:00,1.13033,1.13052,1.13033,1.13052,6200000.0
2007-02-05 05:16:00,1.1309,1.13091,1.1309,1.13091,7400000.0
2007-02-05 05:17:00,1.13081,1.13117,1.13047,1.13103,31000000.0
2007-02-05 05:18:00,1.13051,1.13053,1.13044,1.13044,9000000.0
2007-02-05 05:19:00,1.13036,1.13074,1.13028,1.13028,25000000.0
2007-02-05 05:20:00,1.13021,1.13065,1.13019,1.13065,11400000.0
2007-02-05 05:21:00,1.13045,1.13052,1.13019,1.13019,6200000.0
2007-02-05 05:22:00,1.13059,1.13059,1.13013,1.13013,37200000.0
2007-02-05 05:23:00,1.13009,1.13066,1.13004,1.13026,10600000.0
2007-02-05 05:24:00,1.12993,1.13028,1.12991,1.13005,11000000.0
2007-02-05 05:28:00,1.1303,1.13036,1.12984,1.12984,13000000.0
2007-02-05 05:29:00,1.13013,1.13024,1.12988,1.12988,3600000.0
2007-02-05 05:30:00,1.12991,1.13047,1.12991,1.13013,11600000.0
2007-02-05 05:32:00,1.12999,1.13016,1.12967,1.12967,9200000.0
2007-02-05 05:33:00,1.13005,1.13038,1.12994,1.13019,13400000.0
2007-02-05 05:35:00,1.13025,1.13033,1.12988,1.13013,21600000.0
2007-02-05 05:37:00,1.13001,1.13034,1.12964,1.13007,17000000.0
2007-02-05 05:38:00,1.13016,1.13033,1.13016,1.13033,2600000.0
2007-02-05 05:39:00,1.13051,1.13051,1.13013,1.13018,6400000.0
2007-02-05 05:40:00,1.13013,1.13031,1.1299,1.13031,9200000.0
2007-02-05 05:41:00,1.13023,1.13036,1.12973,1.13006,13000000.0
2007-02-05 05:42:00,1.13038,1.13038,1.12993,1.13011,13400000.0
2007-02-05 05:43:00,1.12989,1.1304,1.1298,1.13034,9400000.0
2007-02-05 05:47:00,1.13009,1.13009,1.12948,1.12948,20600000.0
2007-02-05 05:48:00,1.12928,1.1297,1.12928,1.12952,11400000.0
2007-02-05 05:49:00,1.12984,1.13004,1.12977,1.12977,11200000.0
2007-02-05 05:50:00,1.12953,1.13021,1.12943,1.12985,14600000.0
2007-02-05 05:51:00,1.12985,1.13013,1.12963,1.13013,7200000.0
2007-02-05 05:52:00,1.1293,1.12962,1.12921,1.12962,14000000.0
2007-02-05 05:53:00,1.1298,1.12987,1.12945,1.12945,11400000.0
2007-02-05 05:54:00,1.1295,1.12966,1.1295,1.12966,4200000.0
2007-02-05 05:55:00,1.12991,1.13015,1.1297,1.12986,15400000.0
2007-02-05 05:56:00,1.12998,1.12998,1.12969,1.12969,8400000.0
2007-02-05 05:57:00,1.12978,1.12979,1.12965,1.12969,9400000.0
2007-02-05 05:58:00,1.12975,1.13007,1.12958,1.12971,19600000.0
2007-02-05 05:59:00,1.12976,1.12988,1.12967,1.12967,24200000.0
2007-02-05 06:00:00,1.12971,1.13015,1.12964,1.13015,6600000.0
2007-02-05 06:01:00,1.12992,1.13021,1.12975,1.12995,18400000.0
2007-02-05 06:05:00,1.12985,1.12985,1.12957,1.12957,4000000.0
2007-02-05 06:06:00,1.1296,1.12974,1.1296,1.12973,5400000.0
2007-02-05 06:07:00,1.12989,1.13013,1.12954,1.1299,12800000.0
2007-02-05 06:10:00,1.12958,1.12958,1.12926,1.12927,6800000.0
2007-02-05 06:11:00,1.12942,1.1297,1.12939,1.12939,10200000.0
2007-02-05 06:14:00,1.12951,1.12951,1.1293,1.12939,16000000.0
2007-02-05 06:16:00,1.12938,1.12981,1.12938,1.12977,12000000.0
2007-02-05 06:19:00,1.12951,1.12951,1.12927,1.12927,11400000.0
2007-02-05 06:20:00,1.1292,1.12924,1.1292,1.12924,9000000.0
2007-02-05 06:21:00,1.1289,1.12896,1.12875,1.12875,8200000.0
2007-02-05 06:22:00,1.12868,1.12924,1.12858,1.1287,12400000.0
2007-02-05 06:23:00,1.12793,1.12893,1.12793,1.12877,7400000.0
2007-02-05 06:24:00,1.12846,1.12888,1.12846,1.12876,13000000.0
2007-02-05 06:26:00,1.12897,1.12933,1.12897,1.12917,17800000.0
2007-02-05 06:28:00,1.12925,1.12925,1.12922,1.12922,2600000.0
2007-02-05 06:30:00,1.12942,1.12969,1.12939,1.12939,18800000.0
2007-02-05 06:31:00,1.1295,1.1295,1.12945,1.12945,2600000.0
2007-02-05 06:32:00,1.12933,1.12933,1.12904,1.12904,13800000.0
2007-02-05 06:33:00,1.12894,1.12978,1.12894,1.12978,13200000.0
2007-02-05 06:34:00,1.12953,1.12978,1.12925,1.12925,5200000.0
2007-02-05 06:35:00,1.12904,1.12932,1.12894,1.12894,16400000.0
2007-02-05 06:36:00,1.12936,1.12936,1.12861,1.12861,6400000.0
2007-02-05 06:37:00,1.12917,1.12917,1.12885,1.12893,6800000.0
2007-02-05 06:38:00,1.12916,1.12916,1.12869,1.12897,9200000.0
2007-02-05 06:39:00,1.12875,1.12876,1.12875,1.12876,3200000.0
2007-02-05 06:40:00,1.12957,1.12957,1.12902,1.12908,11800000.0
2007-02-05 06:41:00,1.12898,1.12918,1.12842,1.12903,29000000.0
2007-02-05 06:42:00,1.12872,1.12893,1.12862,1.12893,14600000.0
2007-02-05 06:43:00,1.12898,1.12898,1.12849,1.12889,19200000.0
2007-02-05 06:45:00,1.12878,1.12912,1.12863,1.12864,11200000.0
2007-02-05 06:46:00,1.12907,1.12913,1.12862,1.12862,10600000.0
2007-02-05 06:48:00,1.1295,1.1295,1.12889,1.12896,12000000.0
2007-02-05 06:49:00,1.12931,1.12952,1.12899,1.12952,18800000.0
2007-02-05 06:50:00,1.12905,1.12908,1.12877,1.12894,30600000.0
2007-02-05 06:51:00,1.12888,1.129,1.12873,1.12889,10800000.0
2007-02-05 06:53:00,1.12912,1.12921,1.12873,1.12873,9800000.0
2007-02-05 06:54:00,1.12895,1.12929,1.12886,1.12901,15200000.0
2007-02-05 06:55:00,1.12874,1.12881,1.1285,1.12873,10400000.0
2007-02-05 06:56:00,1.12847,1.1287,1.12815,1.12864,6200000.0
2007-02-05 06:57:00,1.12866,1.12866,1.12856,1.12856,4000000.0
2007-02-05 07:01:00,1.12873,1.12873,1.12823,1.12823,7800000.0
2007-02-05 07:07:00,1.12842,1.12848,1.12836,1.12844,5200000.0
2007-02-05 07:09:00,1.12846,1.12897,1.12846,1.12866,11200000.0
2007-02-05 07:10:00,1.12853,1.12866,1.12839,1.12839,4600000.0
2007-02-05 07:11:00,1.12853,1.12897,1.12853,1.12894,6800000.0
2007-02-05 07:12:00,1.12891,1.12895,1.12858,1.12888,14800000.0
2007-02-05 07:14:00,1.12885,1.12886,1.12852,1.1288,14200000.0
2007-02-05 07:16:00,1.12833,1.12858,1.12831,1.12849,11600000.0
2007-02-05 07:17:00,1.12839,1.12839,1.12829,1.12829,9000000.0
2007-02-05 07:18:00,1.12819,1.12863,1.12805,1.12863,10600000.0
2007-02-05 07:19:00,1.12855,1.12855,1.12832,1.1285,7400000.0
2007-02-05 07:20:00,1.12836,1.12848,1.12831,1.12831,10000000.0
2007-02-05 07:21:00,1.12802,1.12853,1.12802,1.12851,8800000.0
2007-02-05 07:22:00,1.12837,1.12837,1.12812,1.12812,4200000.0
2007-02-05 07:23:00,1.12794,1.12811,1.1278,1.12792,8400000.0
2007-02-05 07:25:00,1.12826,1.12826,1.12768,1.12794,8600000.0
2007-02-05 07:26:00,1.12824,1.1284,1.12823,1.12835,12200000.0
2007-02-05 07:27:00,1.12803,1.12815,1.12772,1.12815,21600000.0
2007-02-05 07:28:00,1.12864,1.12864,1.12794,1.12812,6800000.0
2007-02-05 07:29:00,1.12792,1.12792,1.12773,1.12783,4600000.0
2007-02-05 07:30:00,1.12787,1.1284,1.12779,1.12802,10800000.0
2007-02-05 07:31:00,1.12814,1.12815,1.12783,1.12815,7400000.0
2007-02-05 07:32:00,1.12828,1.12828,1.12759,1.12814,16400000.0
2007-02-05 07:33:00,1.12805,1.12823,1.12757,1.12757,15800000.0
2007-02-05 07:35:00,1.12782,1.12788,1.12751,1.12751,16200000.0
2007-02-05 07:36:00,1.12833,1.12846,1.12806,1.12824,14000000.0
2007-02-05 07:37:00,1.1284,1.1284,1.12776,1.12776,11800000.0
2007-02-05 07:38:00,1.12819,1.12819,1.12748,1.12774,6800000.0
2007-02-05 07:39:00,1.12773,1.1284,1.1276,1.1276,7400000.0
2007-02-05 07:40:00,1.12784,1.12808,1.12737,1.12737,16400000.0
2007-02-05 07:41:00,1.12805,1.12841,1.12795,1.12808,12400000.0
2007-02-05 07:42:00,1.12782,1.12815,1.12782,1.12815,12000000.0
2007-02-05 07:43:00,1.12792,1.12809,1.12787,1.12787,8000000.0
2007-02-05 07:44:00,1.12787,1.12788,1.12748,1.12748,16800000.0
2007-02-05 07:45:00,1.12752,1.12802,1.12747,1.12775,18200000.0
2007-02-05 07:46:00,1.1279,1.12819,1.12784,1.12784,14400000.0
2007-02-05 07:48:00,1.12772,1.12834,1.12736,1.12736,10600000.0
2007-02-05 07:49:00,1.12785,1.12831,1.12765,1.12781,8800000.0
2007-02-05 07:50:00,1.12743,1.12807,1.12743,1.12747,18800000.0
2007-02-05 07:51:00,1.12802,1.12806,1.12769,1.12782,12400000.0
2007-02-05 07:52:00,1.12761,1.12778,1.12712,1.12774,14000000.0
2007-02-05 07:53:00,1.12752,1.12797,1.12752,1.12753,11800000.0
2007-02-05 07:55:00,1.12786,1.12793,1.12786,1.12786,6200000.0
2007-02-05 07:56:00,1.12787,1.12787,1.12723,1.12784,15800000.0
2007-02-05 07:57:00,1.12779,1.12814,1.12779,1.12811,12600000.0
2007-02-05 07:58:00,1.12803,1.12826,1.12771,1.12812,10400000.0
2007-02-05 07:59:00,1.12836,1.12844,1.12797,1.1283,19400000.0
2007-02-05 08:00:00,1.12807,1.12851,1.12802,1.12851,8800000.0
2007-02-05 08:01:00,1.12848,1.12853,1.12848,1.12853,2000000.0
2007-02-05 08:02:00,1.12843,1.12843,1.12809,1.12831,15400000.0
2007-02-05 08:03:00,1.12856,1.12856,1.12749,1.12818,13200000.0
2007-02-05 08:04:00,1.12827,1.12844,1.1282,1.12823,8600000.0
2007-02-05 08:05:00,1.1282,1.1282,1.12742,1.12783,8600000.0
2007-02-05 08:06:00,1.12791,1.12826,1.12783,1.12826,14000000.0
2007-02-05 08:07:00,1.12827,1.12835,1.12788,1.12835,33000000.0
2007-02-05 08:08:00,1.12772,1.12828,1.12772,1.12799,15800000.0
2007-02-05 08:09:00,1.12769,1.12813,1.12769,1.12807,16200000.0
2007-02-05 08:11:00,1.12825,1.12888,1.12825,1.12836,4200000.0
2007-02-05 08:12:00,1.12853,1.12875,1.12853,1.12875,4200000.0
2007-02-05 08:13:00,1.12881,1.129,1.12846,1.12882,26400000.0
2007-02-05 08:14:00,1.12839,1.12878,1.12814,1.1286,17200000.0
2007-02-05 08:15:00,1.12827,1.12893,1.12827,1.12868,21800000.0
2007-02-05 08:16:00,1.12861,1.12875,1.12861,1.12867,14600000.0
2007-02-05 08:17:00,1.12888,1.12904,1.12874,1.12904,20200000.0
2007-02-05 08:18:00,1.12916,1.12916,1.12843,1.12852,8400000.0
2007-02-05 08:19:00,1.12839,1.1288,1.12839,1.1287,7800000.0
2007-02-05 08:20:00,1.12883,1.12908,1.12854,1.12871,9800000.0
2007-02-05 08:21:00,1.12922,1.12922,1.12864,1.1291,26200000.0
2007-02-05 08:23:00,1.12883,1.12905,1.1287,1.12871,11000000.0
2007-02-05 08:24:00,1.12883,1.12912,1.12883,1.12895,5800000.0
2007-02-05 08:25:00,1.12874,1.12926,1.12856,1.12888,20200000.0
2007-02-05 08:26:00,1.12853,1.12889,1.12853,1.12877,8800000.0
2007-02-05 08:27:00,1.12883,1.12898,1.12858,1.12871,8400000.0
2007-02-05 08:28:00,1.12898,1.12898,1.12871,1.12882,17400000.0
2007-02-05 08:29:00,1.12904,1.12917,1.12881,1.12898,8200000.0
2007-02-05 08:30:00,1.12927,1.1298,1.12918,1.12943,11600000.0
2007-02-05 08:31:00,1.12883,1.12914,1.12883,1.12911,17200000.0
2007-02-05 08:33:00,1.12909,1.12929,1.12908,1.12928,15000000.0
2007-02-05 08:34:00,1.12918,1.12936,1.12913,1.12927,9200000.0
2007-02-05 08:35:00,1.12916,1.12946,1.12909,1.12929,13600000.0
2007-02-05 08:37:00,1.12944,1.12944,1.12928,1.12942,7400000.0
2007-02-05 08:39:00,1.12926,1.12973,1.12926,1.12939,16800000.0
2007-02-05 08:40:00,1.12974,1.12974,1.12935,1.12961,24000000.0
2007-02-05 08:41:00,1.12984,1.12984,1.12947,1.12981,19600000.0
2007-02-05 08:42:00,1.12971,1.13014,1.12939,1.13014,19000000.0
2007-02-05 08:43:00,1.12996,1.13019,1.12981,1.12987,25800000.0
2007-02-05 08:45:00,1.13032,1.13046,1.13,1.13,9400000.0
2007-02-05 08:46:00,1.12995,1.13042,1.12994,1.13042,16400000.0
2007-02-05 08:48:00,1.13049,1.1309,1.13035,1.13037,14600000.0
2007-02-05 08:49:00,1.13059,1.13082,1.13017,1.13082,17200000.0
2007-02-05 08:50:00,1.13056,1.13103,1.13056,1.13103,14000000.0
2007-02-05 08:51:00,1.13038,1.13071,1.13026,1.13069,59000000.0
2007-02-05 08:52:00,1.13039,1.13079,1.13035,1.13079,11600000.0
2007-02-05 08:53:00,1.13069,1.13081,1.13024,1.13046,14800000.0
2007-02-05 08:54:00,1.13068,1.13068,1.13019,1.13019,7600000.0
2007-02-05 08:55:00,1.13038,1.13067,1.13021,1.13031,19600000.0
2007-02-05 08:56:00,1.13054,1.13054,1.13018,1.13023,18200000.0
2007-02-05 08:57:00,1.1303,1.13048,1.13004,1.13048,14000000.0
2007-02-05 08:58:00,1.13023,1.13031,1.12985,1.13016,16000000.0
2007-02-05 08:59:00,1.13031,1.13085,1.13031,1.13059,9600000.0
2007-02-05 09:00:00,1.13041,1.13068,1.13035,1.13058,11600000.0
2007-02-05 09:01:00,1.13051,1.13082,1.13051,1.13082,6600000.0
2007-02-05 09:02:00,1.13084,1.13117,1.1305,1.13079,19600000.0
2007-02-05 09:03:00,1.13062,1.13098,1.13052,1.13071,22800000.0
2007-02-05 09:04:00,1.13047,1.1306,1.13039,1.13051,8400000.0
2007-02-05 09:05:00,1.13034,1.13066,1.13034,1.13042,8600000.0
2007-02-05 09:06:00,1.13047,1.13086,1.13047,1.1308,4200000.0
2007-02-05 09:07:00,1.13064,1.13119,1.13056,1.13067,19600000.0
2007-02-05 09:09:00,1.13073,1.13082,1.13072,1.13077,13000000.0
2007-02-05 09:10:00,1.13089,1.1311,1.13071,1.13103,12600000.0
2007-02-05 09:11:00,1.13093,1.13102,1.13019,1.13102,11600000.0
2007-02-05 09:12:00,1.13096,1.13096,1.13018,1.13083,22200000.0
2007-02-05 09:13:00,1.13118,1.1313,1.13077,1.13082,13800000.0
2007-02-05 09:14:00,1.13094,1.13125,1.13094,1.13118,6800000.0
2007-02-05 09:15:00,1.13085,1.13158,1.1308,1.13101,11400000.0
2007-02-05 09:16:00,1.13076,1.13123,1.13076,1.13123,10200000.0
2007-02-05 09:17:00,1.13105,1.13133,1.13082,1.13133,6600000.0
2007-02-05 09:19:00,1.1304,1.13097,1.1304,1.13076,11600000.0
2007-02-05 09:20:00,1.13083,1.13112,1.13083,1.13108,9800000.0
2007-02-05 09:21:00,1.13103,1.13103,1.13052,1.13052,13200000.0
2007-02-05 09:22:00,1.13085,1.13085,1.13034,1.13035,21400000.0
2007-02-05 09:23:00,1.13054,1.13097,1.13047,1.13055,19600000.0
2007-02-05 09:24:00,1.13047,1.13099,1.13001,1.13099,14000000.0
2007-02-05 09:25:00,1.13109,1.13109,1.13016,1.13043,33400000.0
2007-02-05 09:26:00,1.13075,1.13075,1.13048,1.13057,7800000.0
2007-02-05 09:27:00,1.1304,1.1304,1.12978,1.12978,19800000.0
2007-02-05 09:28:00,1.13031,1.13045,1.13031,1.13034,11400000.0
2007-02-05 09:29:00,1.1306,1.13068,1.13043,1.13059,9000000.0
2007-02-05 09:30:00,1.1305,1.1305,1.13035,1.13038,8000000.0
2007-02-05 09:31:00,1.13033,1.13098,1.13033,1.13063,13800000.0
2007-02-05 09:32:00,1.13099,1.13099,1.13038,1.13048,16400000.0
2007-02-05 09:34:00,1.13103,1.13103,1.13067,1.13067,9600000.0
2007-02-05 09:35:00,1.13047,1.1311,1.13035,1.13058,26600000.0
2007-02-05 09:36:00,1.13085,1.13097,1.13075,1.13082,16400000.0
2007-02-05 09:37:00,1.13066,1.13108,1.13066,1.13108,16000000.0
2007-02-05 09:38:00,1.1308,1.13126,1.1306,1.13099,10800000.0
2007-02-05 09:39:00,1.13063,1.13069,1.13051,1.13051,7400000.0
2007-02-05 09:40:00,1.13055,1.13074,1.13051,1.13057,12400000.0
2007-02-05 09:41:00,1.13021,1.13095,1.13021,1.13095,9000000.0
2007-02-05 09:42:00,1.13096,1.13132,1.13047,1.13091,8600000.0
2007-02-05 09:43:00,1.13091,1.13108,1.13091,1.13094,12200000.0
2007-02-05 09:44:00,1.13103,1.13103,1.13053,1.13074,17400000.0
2007-02-05 09:45:00,1.13054,1.13071,1.13017,1.13071,14000000.0
2007-02-05 09:46:00,1.13098,1.13098,1.13043,1.1307,14600000.0
2007-02-05 09:47:00,1.13033,1.13065,1.13031,1.13033,15600000.0
2007-02-05 09:48:00,1.1305,1.13072,1.12997,1.13072,20800000.0
2007-02-05 09:49:00,1.13045,1.13045,1.13019,1.13019,13000000.0
2007-02-05 09:50:00,1.13043,1.13054,1.13033,1.13054,6400000.0
2007-02-05 09:51:00,1.13026,1.13065,1.13009,1.13051,26600000.0
2007-02-05 09:52:00,1.13073,1.13097,1.13056,1.13087,17000000.0
2007-02-05 09:53:00,1.13046,1.13067,1.13041,1.13059,8400000.0
2007-02-05 09:54:00,1.13102,1.13102,1.1305,1.13068,13600000.0
2007-02-05 09:55:00,1.13083,1.13083,1.13044,1.1306,11000000.0
2007-02-05 09:56:00,1.13066,1.1307,1.13037,1.13039,18000000.0
2007-02-05 09:57:00,1.13057,1.13079,1.13018,1.13074,15200000.0
2007-02-05 09:58:00,1.13031,1.13079,1.13023,1.13043,31000000.0
2007-02-05 09:59:00,1.13054,1.13103,1.13031,1.13082,10600000.0
2007-02-05 10:00:00,1.13074,1.13122,1.13055,1.13094,18800000.0
2007-02-05 10:01:00,1.13088,1.13124,1.13068,1.1308,9400000.0
2007-02-05 10:02:00,1.1311,1.13126,1.13084,1.13084,14200000.0
2007-02-05 10:03:00,1.13041,1.13084,1.13037,1.13079,10400000.0
2007-02-05 10:04:00,1.13049,1.13076,1.13026,1.13032,12200000.0
2007-02-05 10:05:00,1.13049,1.13066,1.1303,1.13066,13000000.0
2007-02-05 10:06:00,1.13041,1.13054,1.13018,1.13033,12000000.0
2007-02-05 10:07:00,1.13074,1.13074,1.1305,1.1305,9000000.0
2007-02-05 10:08:00,1.13072,1.13072,1.13014,1.13019,15200000.0
2007-02-05 10:09:00,1.13019,1.13048,1.13019,1.13048,7400000.0
2007-02-05 10:10:00,1.13019,1.13055,1.13013,1.13035,30200000.0
2007-02-05 10:11:00,1.13073,1.13073,1.12982,1.12982,9400000.0
2007-02-05 10:12:00,1.13023,1.13046,1.13004,1.13026,90800000.0
2007-02-05 10:13:00,1.1306,1.1306,1.13002,1.13023,9000000.0
2007-02-05 10:14:00,1.13015,1.13038,1.12998,1.13009,12000000.0
2007-02-05 10:16:00,1.12998,1.13066,1.12998,1.13055,13600000.0
2007-02-05 10:17:00,1.13039,1.13039,1.12946,1.12964,15400000.0
2007-02-05 10:18:00,1.1296,1.1296,1.12908,1.12913,12600000.0
2007-02-05 10:19:00,1.12938,1.12944,1.12938,1.12944,6000000.0
2007-02-05 10:20:00,1.12903,1.12946,1.12891,1.12946,14000000.0
2007-02-05 10:21:00,1.12954,1.12959,1.12919,1.12959,14800000.0
2007-02-05 10:22:00,1.12957,1.13008,1.12957,1.13008,2600000.0
2007-02-05 10:23:00,1.12978,1.12978,1.1296,1.12978,24400000.0
2007-02-05 10:24:00,1.12971,1.1301,1.1295,1.12962,8600000.0
2007-02-05 10:25:00,1.12955,1.12991,1.12944,1.12944,18400000.0
2007-02-05 10:26:00,1.1295,1.1295,1.12916,1.12916,23000000.0
2007-02-05 10:27:00,1.12877,1.12913,1.12864,1.12895,21600000.0
2007-02-05 10:28:00,1.12911,1.12936,1.12895,1.1291,10800000.0
2007-02-05 10:29:00,1.12872,1.12872,1.12809,1.12809,3000000.0
2007-02-05 10:30:00,1.12825,1.1288,1.12808,1.1288,16200000.0
2007-02-05 10:31:00,1.12862,1.12862,1.12846,1.12848,15000000.0
2007-02-05 10:32:00,1.12857,1.12868,1.12809,1.12868,15400000.0
2007-02-05 10:33:00,1.12864,1.12914,1.12864,1.12872,8600000.0
2007-02-05 10:34:00,1.12904,1.12919,1.12859,1.12859,11800000.0
2007-02-05 10:35:00,1.12878,1.12893,1.12847,1.12872,12200000.0
2007-02-05 10:36:00,1.1288,1.12909,1.12877,1.12892,12400000.0
2007-02-05 10:37:00,1.12942,1.12968,1.12888,1.12911,28000000.0
2007-02-05 10:38:00,1.12914,1.12935,1.12895,1.12927,17600000.0
2007-02-05 10:39:00,1.12892,1.12907,1.12839,1.12869,15200000.0
2007-02-05 10:40:00,1.12846,1.1287,1.12829,1.12835,20800000.0
2007-02-05 10:41:00,1.12854,1.12878,1.1283,1.12878,22800000.0
2007-02-05 10:42:00,1.12874,1.12892,1.1285,1.12869,15400000.0
2007-02-05 10:43:00,1.12883,1.12946,1.1288,1.1288,9800000.0
2007-02-05 10:44:00,1.12875,1.1292,1.12875,1.12914,18600000.0
2007-02-05 10:45:00,1.12823,1.1289,1.12823,1.12871,12200000.0
2007-02-05 10:46:00,1.12896,1.12919,1.12881,1.12918,17400000.0
2007-02-05 10:47:00,1.12877,1.12915,1.12877,1.1289,10400000.0
2007-02-05 10:48:00,1.12911,1.12917,1.12895,1.12917,9000000.0
2007-02-05 10:49:00,1.12882,1.12892,1.1286,1.12888,17200000.0
2007-02-05 10:50:00,1.12917,1.12917,1.12855,1.12859,11000000.0
2007-02-05 10:51:00,1.12828,1.12864,1.12819,1.12826,10800000.0
2007-02-05 10:52:00,1.12798,1.12833,1.12792,1.12833,14800000.0
2007-02-05 10:53:00,1.12815,1.12834,1.12801,1.12826,13000000.0
2007-02-05 10:54:00,1.12856,1.12869,1.12812,1.12819,21600000.0
2007-02-05 10:55:00,1.12828,1.12876,1.12828,1.12835,10000000.0
2007-02-05 10:56:00,1.12825,1.12857,1.12825,1.12854,13600000.0
2007-02-05 10:57:00,1.1283,1.12868,1.12816,1.12868,12400000.0
2007-02-05 10:58:00,1.12862,1.12862,1.12832,1.12832,25800000.0
2007-02-05 10:59:00,1.12828,1.12846,1.128,1.12818,12600000.0
2007-02-05 11:00:00,1.12816,1.12858,1.12813,1.12858,18000000.0
2007-02-05 11:01:00,1.12857,1.12893,1.12827,1.12843,13000000.0
2007-02-05 11:02:00,1.12808,1.12868,1.12808,1.12847,15800000.0
2007-02-05 11:03:00,1.12817,1.12847,1.12796,1.12797,20000000.0
2007-02-05 11:04:00,1.12819,1.12861,1.12811,1.12832,17200000.0
2007-02-05 11:05:00,1.12818,1.12818,1.12785,1.1281,18400000.0
2007-02-05 11:06:00,1.12822,1.12832,1.128,1.12827,24400000.0
2007-02-05 11:07:00,1.12825,1.12833,1.12801,1.12814,20200000.0
2007-02-05 11:08:00,1.12845,1.12869,1.12836,1.12836,5600000.0
2007-02-05 11:09:00,1.1287,1.12882,1.12823,1.12882,10600000.0
2007-02-05 11:10:00,1.12881,1.12881,1.12838,1.12855,17400000.0
2007-02-05 11:11:00,1.12865,1.12902,1.12855,1.12865,11200000.0
2007-02-05 11:12:00,1.1285,1.12881,1.12837,1.1286,30400000.0
2007-02-05 11:13:00,1.12832,1.12877,1.12826,1.12826,11200000.0
2007-02-05 11:14:00,1.12863,1.1287,1.1284,1.12852,12600000.0
2007-02-05 11:15:00,1.12834,1.12873,1.12828,1.12873,11400000.0
2007-02-05 11:16:00,1.12904,1.12915,1.12884,1.12884,14800000.0
2007-02-05 11:17:00,1.12938,1.12938,1.12878,1.12888,13600000.0
2007-02-05 11:18:00,1.12883,1.12926,1.12881,1.12899,18600000.0
2007-02-05 11:19:00,1.12956,1.12956,1.12903,1.12929,9200000.0
2007-02-05 11:20:00,1.12915,1.1292,1.12899,1.12913,13000000.0
2007-02-05 11:21:00,1.12925,1.12928,1.12906,1.12906,7400000.0
2007-02-05 11:22:00,1.1295,1.13006,1.1295,1.12975,16600000.0
2007-02-05 11:23:00,1.13004,1.13036,1.12967,1.13005,25000000.0
2007-02-05 11:24:00,1.13001,1.13018,1.12972,1.12994,14200000.0
2007-02-05 11:25:00,1.13015,1.13083,1.13005,1.13041,19400000.0
2007-02-05 11:26:00,1.13017,1.13017,1.12964,1.12964,17000000.0
2007-02-05 11:27:00,1.12986,1.12986,1.12892,1.12908,16200000.0
2007-02-05 11:28:00,1.1295,1.12979,1.12932,1.12963,26200000.0
2007-02-05 11:29:00,1.12973,1.12977,1.1293,1.12945,16800000.0
2007-02-05 11:30:00,1.12997,1.1301,1.12961,1.1298,5800000.0
2007-02-05 11:31:00,1.12985,1.13009,1.12934,1.12986,8800000.0
2007-02-05 11:32:00,1.13037,1.13037,1.12997,1.13003,19000000.0
2007-02-05 11:33:00,1.12971,1.13035,1.12971,1.13035,10200000.0
2007-02-05 11:34:00,1.13043,1.13043,1.12995,1.12995,12600000.0
2007-02-05 11:35:00,1.12998,1.13027,1.12998,1.1301,9200000.0
2007-02-05 11:36:00,1.1302,1.13048,1.12997,1.12997,6200000.0
2007-02-05 11:37:00,1.13052,1.13092,1.13051,1.13051,23800000.0
2007-02-05 11:38:00,1.13071,1.13117,1.13054,1.13066,16600000.0
2007-02-05 11:39:00,1.13083,1.13091,1.13065,1.13076,14400000.0
2007-02-05 11:40:00,1.13069,1.13094,1.13061,1.13094,9800000.0
2007-02-05 11:41:00,1.13098,1.13098,1.13073,1.13089,17000000.0
2007-02-05 11:42:00,1.13069,1.13132,1.1304,1.13132,10800000.0
2007-02-05 11:43:00,1.13101,1.13132,1.13071,1.13101,25000000.0
2007-02-05 11:44:00,1.13142,1.13151,1.13102,1.13123,16400000.0
2007-02-05 11:45:00,1.13089,1.13146,1.13089,1.13118,20800000.0
2007-02-05 11:46:00,1.13157,1.13157,1.13114,1.13114,9400000.0
2007-02-05 11:47:00,1.13122,1.13162,1.13117,1.13134,16000000.0
2007-02-05 11:48:00,1.1312,1.13125,1.13088,1.13088,6800000.0
2007-02-05 11:49:00,1.13167,1.13167,1.13121,1.13121,19200000.0
2007-02-05 11:50:00,1.13102,1.13152,1.13088,1.13098,30600000.0
2007-02-05 11:51:00,1.131,1.13129,1.13073,1.13106,29400000.0
2007-02-05 11:52:00,1.13119,1.13119,1.13056,1.13083,13800000.0
2007-02-05 11:53:00,1.13068,1.13135,1.13054,1.13135,16600000.0
2007-02-05 11:54:00,1.13066,1.13076,1.13025,1.13025,22600000.0
2007-02-05 11:55:00,1.13077,1.13112,1.13073,1.13108,19000000.0
2007-02-05 11:56:00,1.13129,1.13137,1.13086,1.13111,20800000.0
2007-02-05 11:57:00,1.13115,1.13132,1.13099,1.13132,20800000.0
2007-02-05 11:58:00,1.13114,1.13114,1.1307,1.13082,27200000.0
2007-02-05 11:59:00,1.13077,1.13105,1.13077,1.13089,10000000.0
2007-02-05 12:00:00,1.13096,1.13106,1.13076,1.13081,12200000.0
2007-02-05 12:01:00,1.13079,1.13079,1.13035,1.13053,9200000.0
2007-02-05 12:02:00,1.1306,1.13081,1.13057,1.13065,11000000.0
2007-02-05 12:03:00,1.1306,1.13077,1.13018,1.13055,19600000.0
2007-02-05 12:04:00,1.13042,1.13042,1.13008,1.13035,6800000.0
2007-02-05 12:05:00,1.13043,1.13073,1.13036,1.13059,12000000.0
2007-02-05 12:06:00,1.13061,1.13102,1.13061,1.1307,19200000.0
2007-02-05 12:07:00,1.131,1.1312,1.1307,1.1312,21800000.0
2007-02-05 12:08:00,1.13117,1.13117,1.13074,1.13083,12400000.0
2007-02-05 12:09:00,1.13087,1.13129,1.13087,1.13103,14600000.0
2007-02-05 12:10:00,1.13093,1.1312,1.13083,1.13106,26400000.0
2007-02-05 12:11:00,1.13074,1.13121,1.13074,1.13094,18800000.0
2007-02-05 12:12:00,1.1309,1.13136,1.1309,1.1311,14400000.0
2007-02-05 12:13:00,1.13111,1.13127,1.13108,1.13108,16600000.0
2007-02-05 12:14:00,1.13085,1.13114,1.1308,1.1308,11800000.0
2007-02-05 12:15:00,1.13086,1.13107,1.13079,1.13079,7600000.0
2007-02-05 12:16:00,1.13081,1.13125,1.13079,1.13094,10200000.0
2007-02-05 12:17:00,1.13109,1.13109,1.13056,1.13074,34800000.0
2007-02-05 12:18:00,1.13112,1.13128,1.13089,1.13089,10200000.0
2007-02-05 12:20:00,1.13131,1.13162,1.13115,1.13131,13200000.0
2007-02-05 12:21:00,1.13118,1.13145,1.13118,1.13145,16200000.0
2007-02-05 12:22:00,1.13139,1.13177,1.13139,1.13177,14200000.0
2007-02-05 12:23:00,1.1319,1.1319,1.13128,1.13137,17800000.0
2007-02-05 12:24:00,1.13103,1.13131,1.131,1.13105,17000000.0
2007-02-05 12:25:00,1.1314,1.13149,1.13098,1.131,20400000.0
2007-02-05 12:26:00,1.13142,1.13187,1.13142,1.13177,9200000.0
2007-02-05 12:27:00,1.1317,1.13204,1.1317,1.13172,15400000.0
2007-02-05 12:28:00,1.13163,1.13186,1.13144,1.13155,21600000.0
2007-02-05 12:29:00,1.13136,1.13185,1.13136,1.13177,11800000.0
2007-02-05 12:30:00,1.1311,1.13179,1.1311,1.13134,10400000.0
2007-02-05 12:31:00,1.13166,1.13166,1.13161,1.13166,8800000.0
2007-02-05 12:32:00,1.13156,1.13192,1.13149,1.13178,16600000.0
2007-02-05 12:33:00,1.13177,1.13185,1.13158,1.13185,12600000.0
2007-02-05 12:34:00,1.13185,1.13222,1.13169,1.13222,11600000.0
2007-02-05 12:35:00,1.132,1.13227,1.13167,1.13167,11800000.0
2007-02-05 12:36:00,1.13161,1.13217,1.13138,1.13217,14600000.0
2007-02-05 12:37:00,1.13222,1.13237,1.13222,1.13235,9200000.0
2007-02-05 12:38:00,1.13233,1.13241,1.13212,1.13227,10600000.0
2007-02-05 12:39:00,1.13233,1.13237,1.13193,1.13226,17000000.0
2007-02-05 12:40:00,1.13215,1.13232,1.13215,1.13232,3200000.0
2007-02-05 12:41:00,1.13225,1.13261,1.13224,1.13228,19600000.0
2007-02-05 12:42:00,1.13256,1.13271,1.1319,1.1319,20800000.0
2007-02-05 12:43:00,1.13254,1.13254,1.13186,1.13227,17800000.0
2007-02-05 12:45:00,1.13201,1.13222,1.13198,1.13214,13000000.0
2007-02-05 12:46:00,1.1322,1.1322,1.13187,1.13187,6800000.0
2007-02-05 12:47:00,1.1317,1.13232,1.1317,1.13232,12200000.0
2007-02-05 12:48:00,1.13229,1.13229,1.13203,1.13206,38600000.0
2007-02-05 12:49:00,1.13215,1.13241,1.13168,1.13197,14000000.0
2007-02-05 12:50:00,1.132,1.13212,1.13172,1.13191,9800000.0
2007-02-05 12:51:00,1.13183,1.13199,1.13164,1.13189,9400000.0
2007-02-05 12:53:00,1.13206,1.13245,1.13206,1.13224,20000000.0
2007-02-05 12:54:00,1.13243,1.13252,1.13197,1.13197,13600000.0
2007-02-05 12:55:00,1.13228,1.13268,1.13208,1.13225,24800000.0
2007-02-05 12:56:00,1.13234,1.13249,1.13205,1.13211,8400000.0
2007-02-05 12:57:00,1.13245,1.13296,1.13231,1.13296,7400000.0
2007-02-05 12:58:00,1.13269,1.13271,1.13258,1.13258,3600000.0
2007-02-05 13:00:00,1.13303,1.13318,1.13274,1.13274,8200000.0
2007-02-05 13:01:00,1.13325,1.13382,1.13325,1.13382,16200000.0
2007-02-05 13:02:00,1.13374,1.1339,1.13364,1.1339,9800000.0
2007-02-05 13:03:00,1.13367,1.13416,1.13349,1.13379,14600000.0
2007-02-05 13:04:00,1.13404,1.13429,1.13365,1.1337,12000000.0
2007-02-05 13:05:00,1.13386,1.13386,1.13368,1.13368,2600000.0
2007-02-05 13:06:00,1.13358,1.13404,1.13341,1.13404,20800000.0
2007-02-05 13:07:00,1.13382,1.13403,1.13357,1.13358,22400000.0
2007-02-05 13:08:00,1.13367,1.13367,1.13331,1.13362,18800000.0
2007-02-05 13:09:00,1.13407,1.13407,1.13358,1.13358,15400000.0
2007-02-05 13:10:00,1.13332,1.13332,1.13281,1.13296,21200000.0
2007-02-05 13:11:00,1.13317,1.13317,1.13268,1.13297,11200000.0
2007-02-05 13:12:00,1.13328,1.13328,1.13269,1.13287,12200000.0
2007-02-05 13:13:00,1.1329,1.13338,1.13275,1.13303,8800000.0
2007-02-05 13:14:00,1.1329,1.13327,1.1329,1.13308,11400000.0
2007-02-05 13:15:00,1.13318,1.13333,1.13307,1.13333,12200000.0
2007-02-05 13:16:00,1.13341,1.13368,1.13314,1.13314,11400000.0
2007-02-05 13:17:00,1.13314,1.1336,1.13314,1.13339,13200000.0
2007-02-05 13:18:00,1.13339,1.13366,1.13327,1.13366,12000000.0
2007-02-05 13:19:00,1.13348,1.13416,1.13333,1.13416,8200000.0
2007-02-05 13:20:00,1.13395,1.13395,1.13334,1.13346,16200000.0
2007-02-05 13:21:00,1.13321,1.13384,1.13299,1.13384,19800000.0
2007-02-05 13:22:00,1.13365,1.13409,1.13348,1.13361,17400000.0
2007-02-05 13:24:00,1.13365,1.13394,1.13348,1.13364,13000000.0
2007-02-05 13:25:00,1.13367,1.13367,1.13334,1.13344,4200000.0
2007-02-05 13:26:00,1.13326,1.13345,1.13306,1.13306,16000000.0
2007-02-05 13:27:00,1.13357,1.13359,1.1332,1.1332,18400000.0
2007-02-05 13:29:00,1.13342,1.13342,1.13309,1.13322,23200000.0
2007-02-05 13:30:00,1.13321,1.1334,1.13321,1.1333,5200000.0
2007-02-05 13:31:00,1.13294,1.13298,1.13294,1.13298,2600000.0
2007-02-05 13:32:00,1.13309,1.13342,1.13307,1.13331,8800000.0
2007-02-05 13:34:00,1.13348,1.13381,1.13348,1.1338,24600000.0
2007-02-05 13:35:00,1.13378,1.13401,1.13377,1.13401,14400000.0
2007-02-05 13:36:00,1.13385,1.13385,1.13377,1.13381,8200000.0
2007-02-05 13:37:00,1.13367,1.13383,1.1332,1.13357,19800000.0
2007-02-05 13:38:00,1.13356,1.13386,1.13348,1.13355,20600000.0
2007-02-05 13:39:00,1.13319,1.13375,1.13319,1.13375,21200000.0
2007-02-05 13:40:00,1.13379,1.13379,1.13343,1.13344,8200000.0
2007-02-05 13:41:00,1.1339,1.1339,1.1336,1.1336,11000000.0
2007-02-05 13:42:00,1.13381,1.13384,1.13367,1.13367,12800000.0
2007-02-05 13:43:00,1.13381,1.1341,1.13376,1.13394,20400000.0
2007-02-05 13:44:00,1.13416,1.13473,1.13416,1.13459,7600000.0
2007-02-05 13:45:00,1.13401,1.13467,1.13386,1.13413,18600000.0
2007-02-05 13:46:00,1.13411,1.13431,1.13404,1.13428,9800000.0
2007-02-05 13:47:00,1.13435,1.13435,1.13388,1.13407,10600000.0
2007-02-05 13:48:00,1.13425,1.13481,1.13425,1.13462,13400000.0
2007-02-05 13:49:00,1.13443,1.13494,1.13417,1.13418,27400000.0
2007-02-05 13:50:00,1.13424,1.1346,1.13416,1.13435,22800000.0
2007-02-05 13:51:00,1.13433,1.13451,1.13427,1.13445,16200000.0
2007-02-05 13:52:00,1.13417,1.1342,1.13406,1.13417,19600000.0
2007-02-05 13:53:00,1.13428,1.13458,1.13423,1.13458,7400000.0
2007-02-05 13:54:00,1.13448,1.13468,1.13448,1.13468,3200000.0
2007-02-05 13:55:00,1.13536,1.13536,1.13477,1.13529,23800000.0
2007-02-05 13:56:00,1.13511,1.13552,1.13502,1.13514,12400000.0
2007-02-05 13:57:00,1.13499,1.13518,1.1348,1.13518,7400000.0
2007-02-05 13:58:00,1.13538,1.13543,1.1349,1.1349,18400000.0
2007-02-05 13:59:00,1.13517,1.13545,1.13517,1.13531,7400000.0
2007-02-05 14:00:00,1.13528,1.13563,1.13525,1.1355,16200000.0
2007-02-05 14:01:00,1.13612,1.13612,1.1357,1.13579,9400000.0
2007-02-05 14:02:00,1.13584,1.13584,1.1355,1.13569,6800000.0
2007-02-05 14:03:00,1.13557,1.13587,1.13554,1.13574,20800000.0
2007-02-05 14:04:00,1.1355,1.13577,1.13547,1.13551,18600000.0
2007-02-05 14:05:00,1.13576,1.13576,1.13523,1.13539,17000000.0
2007-02-05 14:06:00,1.13621,1.13642,1.13601,1.13601,19200000.0
2007-02-05 14:07:00,1.1357,1.13615,1.13564,1.13564,19000000.0
2007-02-05 14:08:00,1.13558,1.13577,1.13503,1.13528,9200000.0
2007-02-05 14:09:00,1.13526,1.13559,1.13526,1.13532,8800000.0
2007-02-05 14:10:00,1.13554,1.13633,1.13554,1.13633,15600000.0
2007-02-05 14:11:00,1.13578,1.1362,1.13578,1.13602,18000000.0
2007-02-05 14:12:00,1.13605,1.13605,1.13578,1.13578,13800000.0
2007-02-05 14:13:00,1.13606,1.13627,1.13606,1.13609,14600000.0
2007-02-05 14:14:00,1.13583,1.13617,1.13583,1.13617,24400000.0
2007-02-05 14:15:00,1.13609,1.13643,1.13605,1.13605,7400000.0
2007-02-05 14:16:00,1.13623,1.13623,1.13551,1.13604,8800000.0
2007-02-05 14:17:00,1.13579,1.13604,1.13576,1.13582,16400000.0
2007-02-05 14:18:00,1.13586,1.1361,1.13586,1.1361,4000000.0
2007-02-05 14:19:00,1.13618,1.13637,1.13601,1.13601,16200000.0
2007-02-05 14:20:00,1.13592,1.13604,1.13541,1.13604,18000000.0
2007-02-05 14:21:00,1.13584,1.1362,1.13584,1.13609,17200000.0
2007-02-05 14:22:00,1.1355,1.13626,1.1355,1.13609,15800000.0
2007-02-05 14:23:00,1.13575,1.13575,1.13547,1.13547,22400000.0
2007-02-05 14:24:00,1.13552,1.13568,1.13536,1.13568,14800000.0
2007-02-05 14:25:00,1.13562,1.13594,1.13542,1.13568,10000000.0
2007-02-05 14:26:00,1.13574,1.13574,1.13513,1.13513,20200000.0
2007-02-05 14:27:00,1.1353,1.13565,1.13523,1.13526,19400000.0
2007-02-05 14:28:00,1.13595,1.13595,1.13484,1.13538,10200000.0
2007-02-05 14:29:00,1.13592,1.13607,1.13556,1.13556,28600000.0
2007-02-05 14:30:00,1.13589,1.13589,1.13556,1.1357,16800000.0
2007-02-05 14:31:00,1.13552,1.13577,1.13551,1.13551,18600000.0
2007-02-05 14:32:00,1.13595,1.13622,1.13592,1.13612,23600000.0
2007-02-05 14:33:00,1.13572,1.13574,1.13517,1.13539,7200000.0
2007-02-05 14:34:00,1.13543,1.13567,1.13528,1.13546,15800000.0
2007-02-05 14:35:00,1.13521,1.1354,1.13518,1.13534,7600000.0
2007-02-05 14:36:00,1.13516,1.13548,1.13502,1.13502,10800000.0
2007-02-05 14:37:00,1.13544,1.13544,1.13502,1.13513,13600000.0
2007-02-05 14:38:00,1.13543,1.13557,1.13542,1.13553,7800000.0
2007-02-05 14:39:00,1.13563,1.13582,1.13545,1.13571,27200000.0
2007-02-05 14:40:00,1.13599,1.13599,1.13564,1.13583,15000000.0
2007-02-05 14:41:00,1.13579,1.13579,1.13544,1.13566,7800000.0
2007-02-05 14:42:00,1.1358,1.13588,1.13562,1.13562,17400000.0
2007-02-05 14:43:00,1.13578,1.13578,1.13549,1.13563,11600000.0
2007-02-05 14:44:00,1.13549,1.13592,1.13549,1.13554,8400000.0
2007-02-05 14:46:00,1.13579,1.13579,1.13569,1.13569,2600000.0
2007-02-05 14:48:00,1.13559,1.13592,1.13541,1.13569,16400000.0
2007-02-05 14:49:00,1.13581,1.13636,1.13548,1.13578,13600000.0
2007-02-05 14:50:00,1.13537,1.13572,1.13522,1.13572,16600000.0
2007-02-05 14:51:00,1.13538,1.13549,1.1351,1.1351,16400000.0
2007-02-05 14:52:00,1.13589,1.13589,1.13537,1.1357,9400000.0
2007-02-05 14:54:00,1.13565,1.13572,1.13565,1.13572,3000000.0
2007-02-05 14:55:00,1.13574,1.13615,1.13549,1.13581,22800000.0
2007-02-05 14:56:00,1.13574,1.136,1.13557,1.13557,12400000.0
2007-02-05 14:57:00,1.13577,1.13602,1.13546,1.13601,17000000.0
2007-02-05 14:58:00,1.13555,1.13559,1.13527,1.13538,9400000.0
2007-02-05 14:59:00,1.13541,1.13579,1.1353,1.13579,16800000.0
2007-02-05 15:00:00,1.13572,1.13572,1.13529,1.13559,11600000.0
2007-02-05 15:01:00,1.13568,1.1357,1.13541,1.13559,16400000.0
2007-02-05 15:02:00,1.13515,1.13569,1.13511,1.13542,13200000.0
2007-02-05 15:03:00,1.13497,1.13549,1.13497,1.13526,8400000.0
2007-02-05 15:04:00,1.1351,1.13519,1.13474,1.13474,13800000.0
2007-02-05 15:05:00,1.13496,1.13496,1.13422,1.13424,24400000.0
2007-02-05 15:06:00,1.13426,1.13465,1.13417,1.13423,30000000.0
2007-02-05 15:07:00,1.13447,1.135,1.1343,1.13446,22000000.0
2007-02-05 15:08:00,1.13478,1.13478,1.13445,1.13445,9800000.0
2007-02-05 15:09:00,1.13473,1.13484,1.13427,1.13439,14200000.0
2007-02-05 15:11:00,1.13449,1.13508,1.13449,1.1346,18000000.0
2007-02-05 15:12:00,1.1343,1.13468,1.134,1.134,13200000.0
2007-02-05 15:13:00,1.1342,1.13437,1.1342,1.13425,25600000.0
2007-02-05 15:14:00,1.13469,1.13469,1.13376,1.13376,16600000.0
2007-02-05 15:15:00,1.13412,1.1344,1.13399,1.13433,13400000.0
2007-02-05 15:16:00,1.13411,1.13433,1.13389,1.13396,12200000.0
2007-02-05 15:17:00,1.13399,1.13462,1.13363,1.13392,21400000.0
2007-02-05 15:18:00,1.13388,1.13411,1.13359,1.13374,15000000.0
2007-02-05 15:19:00,1.13361,1.13372,1.13337,1.13337,16800000.0
2007-02-05 15:20:00,1.13351,1.13412,1.13338,1.13401,12000000.0
2007-02-05 15:21:00,1.13335,1.1339,1.13335,1.1339,23000000.0
2007-02-05 15:22:00,1.13419,1.13479,1.13419,1.13425,11200000.0
2007-02-05 15:23:00,1.1343,1.13442,1.1343,1.13442,3200000.0
2007-02-05 15:24:00,1.1345,1.1345,1.13421,1.13438,13000000.0
2007-02-05 15:25:00,1.13445,1.1345,1.13427,1.13435,12400000.0
2007-02-05 15:26:00,1.13434,1.13465,1.13425,1.13437,13800000.0
2007-02-05 15:27:00,1.1345,1.13488,1.13422,1.13461,10200000.0
2007-02-05 15:28:00,1.13454,1.13454,1.13415,1.13415,10800000.0
2007-02-05 15:29:00,1.13412,1.13431,1.13405,1.13431,8200000.0
2007-02-05 15:30:00,1.13399,1.13431,1.13399,1.13422,20600000.0
2007-02-05 15:31:00,1.13423,1.13442,1.13405,1.13419,8000000.0
2007-02-05 15:32:00,1.13384,1.13424,1.13365,1.13386,27800000.0
2007-02-05 15:33:00,1.134,1.1341,1.13371,1.13371,8400000.0
2007-02-05 15:34:00,1.1342,1.13442,1.13375,1.13375,19000000.0
2007-02-05 15:35:00,1.13384,1.13398,1.13376,1.13376,19800000.0
2007-02-05 15:36:00,1.13405,1.13407,1.13405,1.13407,2600000.0
2007-02-05 15:37:00,1.13404,1.13455,1.13404,1.1341,10200000.0
2007-02-05 15:38:00,1.13396,1.13461,1.13396,1.13461,20000000.0
2007-02-05 15:40:00,1.13434,1.13435,1.13422,1.13422,13400000.0
2007-02-05 15:41:00,1.1338,1.13423,1.13369,1.13423,6200000.0
2007-02-05 15:42:00,1.13385,1.13431,1.13385,1.13417,20400000.0
2007-02-05 15:43:00,1.13391,1.13393,1.13381,1.13393,8200000.0
2007-02-05 15:44:00,1.13389,1.13389,1.13341,1.13371,18200000.0
2007-02-05 15:45:00,1.13398,1.13427,1.13379,1.13389,12800000.0
2007-02-05 15:46:00,1.13417,1.13417,1.13378,1.13397,14800000.0
2007-02-05 15:47:00,1.13401,1.13429,1.1339,1.13399,15600000.0
2007-02-05 15:48:00,1.13427,1.13427,1.13417,1.13425,4800000.0
2007-02-05 15:49:00,1.13437,1.13439,1.13393,1.13426,22600000.0
2007-02-05 15:50:00,1.13413,1.13438,1.13393,1.13406,14800000.0
2007-02-05 15:51:00,1.13411,1.13482,1.134,1.13482,19400000.0
2007-02-05 15:52:00,1.13433,1.13459,1.13398,1.13429,13400000.0
2007-02-05 15:53:00,1.13442,1.13451,1.13397,1.13436,15400000.0
2007-02-05 15:54:00,1.13436,1.13461,1.13414,1.13437,10400000.0
2007-02-05 15:55:00,1.13405,1.13461,1.13398,1.13441,12400000.0
2007-02-05 15:56:00,1.13482,1.13497,1.13468,1.13475,15400000.0
2007-02-05 15:57:00,1.13484,1.13505,1.13454,1.13505,11400000.0
2007-02-05 15:58:00,1.13512,1.13512,1.13452,1.13457,9400000.0
2007-02-05 15:59:00,1.13454,1.13474,1.1344,1.13474,17600000.0
2007-02-05 16:00:00,1.13469,1.13487,1.13429,1.13487,10200000.0
2007-02-05 16:01:00,1.13473,1.13495,1.13468,1.13473,32800000.0
2007-02-05 16:02:00,1.13462,1.13473,1.13416,1.13438,13400000.0
2007-02-05 16:03:00,1.13486,1.13486,1.13438,1.13446,11200000.0
2007-02-05 16:04:00,1.13443,1.13512,1.13443,1.13483,17400000.0
2007-02-05 16:05:00,1.13447,1.13526,1.13447,1.13526,5000000.0
2007-02-05 16:06:00,1.13534,1.13534,1.13499,1.13526,7600000.0
2007-02-05 16:07:00,1.13532,1.13547,1.13504,1.1353,16400000.0
2007-02-05 16:08:00,1.13522,1.13564,1.1352,1.13526,14800000.0
2007-02-05 16:09:00,1.13526,1.13526,1.13487,1.13498,28400000.0
2007-02-05 16:10:00,1.13445,1.1348,1.13399,1.1344,38600000.0
2007-02-05 16:11:00,1.13419,1.13453,1.13419,1.13432,7600000.0
2007-02-05 16:12:00,1.13425,1.13482,1.13425,1.13482,10400000.0
2007-02-05 16:13:00,1.13485,1.13497,1.13485,1.1349,9200000.0
2007-02-05 16:14:00,1.13474,1.13474,1.13439,1.13439,6200000.0
2007-02-05 16:15:00,1.13415,1.13478,1.13415,1.1345,13600000.0
2007-02-05 16:16:00,1.13448,1.13486,1.13443,1.13443,12400000.0
2007-02-05 16:17:00,1.13455,1.13455,1.13387,1.13402,8800000.0
2007-02-05 16:18:00,1.13389,1.13425,1.13388,1.13415,25200000.0
2007-02-05 16:19:00,1.13383,1.134,1.13379,1.13398,22400000.0
2007-02-05 16:20:00,1.13475,1.13521,1.13457,1.13457,25000000.0
2007-02-05 16:21:00,1.13452,1.13452,1.13438,1.13438,16400000.0
2007-02-05 16:22:00,1.13493,1.13493,1.13445,1.13487,13600000.0
2007-02-05 16:23:00,1.13467,1.13509,1.13453,1.13453,17400000.0
2007-02-05 16:24:00,1.13475,1.13481,1.13451,1.13452,8400000.0
2007-02-05 16:25:00,1.13458,1.13467,1.13435,1.13437,22200000.0
2007-02-05 16:26:00,1.13443,1.13472,1.13443,1.13472,2600000.0
2007-02-05 16:27:00,1.13444,1.13444,1.13403,1.13409,14400000.0
2007-02-05 16:28:00,1.13421,1.13473,1.1342,1.13456,12600000.0
2007-02-05 16:29:00,1.13433,1.13487,1.13425,1.13444,15800000.0
2007-02-05 16:30:00,1.13428,1.13477,1.13416,1.13467,14800000.0
2007-02-05 16:31:00,1.13424,1.13481,1.13424,1.13467,17000000.0
2007-02-05 16:32:00,1.13455,1.13495,1.13448,1.13495,14800000.0
2007-02-05 16:33:00,1.13537,1.13572,1.13514,1.13524,20600000.0
2007-02-05 16:34:00,1.13552,1.13568,1.13499,1.13568,18600000.0
2007-02-05 16:35:00,1.13543,1.13561,1.13528,1.13528,13000000.0
2007-02-05 16:36:00,1.13534,1.13585,1.13504,1.13546,18400000.0
2007-02-05 16:37:00,1.13498,1.13498,1.13474,1.13474,9400000.0
2007-02-05 16:38:00,1.13512,1.13568,1.13505,1.13518,18800000.0
2007-02-05 16:39:00,1.13499,1.13556,1.13499,1.13551,7800000.0
2007-02-05 16:40:00,1.1353,1.13589,1.13506,1.1356,12800000.0
2007-02-05 16:41:00,1.13488,1.13488,1.1347,1.1348,24800000.0
2007-02-05 16:42:00,1.13485,1.13526,1.13471,1.13505,12600000.0
2007-02-05 16:43:00,1.13504,1.13509,1.13491,1.13509,6800000.0
2007-02-05 16:44:00,1.13497,1.13579,1.13497,1.13559,16000000.0
2007-02-05 16:46:00,1.1346,1.13525,1.1346,1.13507,18000000.0
2007-02-05 16:47:00,1.13478,1.13494,1.13457,1.1347,18800000.0
2007-02-05 16:48:00,1.13485,1.13542,1.13485,1.13533,10800000.0
2007-02-05 16:49:00,1.13555,1.13572,1.13544,1.13565,22000000.0
2007-02-05 16:50:00,1.13548,1.13603,1.13531,1.13603,5600000.0
2007-02-05 16:51:00,1.13549,1.13585,1.13549,1.13585,17000000.0
2007-02-05 16:52:00,1.13633,1.13636,1.13622,1.13636,9600000.0
2007-02-05 16:53:00,1.13604,1.13626,1.13599,1.13626,12400000.0
2007-02-05 16:54:00,1.13636,1.13636,1.13586,1.13587,11200000.0
2007-02-05 16:55:00,1.1362,1.1362,1.13569,1.13569,18200000.0
2007-02-05 16:56:00,1.13581,1.13613,1.13548,1.13594,18800000.0
2007-02-05 16:57:00,1.13575,1.13595,1.13547,1.13584,16000000.0
2007-02-05 16:58:00,1.13625,1.13631,1.13561,1.13599,22000000.0
2007-02-05 16:59:00,1.1358,1.13613,1.1355,1.1355,15000000.0
2007-02-05 17:00:00,1.13521,1.13593,1.13521,1.13563,21000000.0
2007-02-05 17:01:00,1.13571,1.13596,1.13555,1.13586,9200000.0
2007-02-05 17:02:00,1.13579,1.136,1.13568,1.13568,21800000.0
2007-02-05 17:03:00,1.1359,1.13627,1.13562,1.13627,14600000.0
2007-02-05 17:04:00,1.136,1.13642,1.136,1.13628,17600000.0
2007-02-05 17:05:00,1.1357,1.13586,1.13553,1.13579,11600000.0
2007-02-05 17:06:00,1.13563,1.13563,1.13539,1.13542,12800000.0
2007-02-05 17:07:00,1.13546,1.13554,1.135,1.13548,15000000.0
2007-02-05 17:08:00,1.13564,1.1358,1.1355,1.13551,16000000.0
2007-02-05 17:09:00,1.13554,1.13585,1.13554,1.13563,14800000.0
2007-02-05 17:10:00,1.13577,1.13601,1.13577,1.13578,8200000.0
2007-02-05 17:11:00,1.13546,1.136,1.13546,1.136,15200000.0
2007-02-05 17:12:00,1.13606,1.13623,1.13603,1.13606,10200000.0
2007-02-05 17:13:00,1.13602,1.13603,1.13564,1.13579,17000000.0
2007-02-05 17:14:00,1.1362,1.13647,1.1362,1.13629,12000000.0
2007-02-05 17:15:00,1.1361,1.13666,1.1361,1.13626,24600000.0
2007-02-05 17:16:00,1.13624,1.13649,1.13567,1.13567,19000000.0
2007-02-05 17:17:00,1.13611,1.13659,1.13595,1.13634,19600000.0
2007-02-05 17:18:00,1.13606,1.13626,1.13556,1.13556,16600000.0
2007-02-05 17:19:00,1.13583,1.13583,1.13573,1.13573,9600000.0
2007-02-05 17:20:00,1.13557,1.13628,1.13557,1.13594,24400000.0
2007-02-05 17:21:00,1.13654,1.13702,1.13628,1.13628,23200000.0
2007-02-05 17:22:00,1.13611,1.13665,1.13611,1.13617,10400000.0
2007-02-05 17:23:00,1.13632,1.13673,1.13632,1.13657,13000000.0
2007-02-05 17:24:00,1.13687,1.13707,1.1366,1.13707,24200000.0
2007-02-05 17:25:00,1.13691,1.13736,1.13691,1.13714,9800000.0
2007-02-05 17:26:00,1.13652,1.13688,1.13644,1.13649,12400000.0
2007-02-05 17:27:00,1.13661,1.13705,1.13653,1.13653,23200000.0
2007-02-05 17:28:00,1.13637,1.13673,1.13559,1.13608,18000000.0
2007-02-05 17:29:00,1.13615,1.1363,1.1357,1.1357,9400000.0
2007-02-05 17:30:00,1.136,1.13646,1.1358,1.13581,15000000.0
2007-02-05 17:31:00,1.1357,1.13586,1.1353,1.1353,6800000.0
2007-02-05 17:32:00,1.13576,1.13596,1.13576,1.13584,10000000.0
2007-02-05 17:33:00,1.13589,1.13617,1.13579,1.13606,20000000.0
2007-02-05 17:34:00,1.13593,1.13602,1.1359,1.1359,4200000.0
2007-02-05 17:35:00,1.13575,1.13637,1.13575,1.13637,31600000.0
2007-02-05 17:36:00,1.13635,1.13653,1.13624,1.13653,17000000.0
2007-02-05 17:37:00,1.13665,1.13701,1.13637,1.13669,26800000.0
2007-02-05 17:38:00,1.13676,1.13689,1.13676,1.13689,5800000.0
2007-02-05 17:39:00,1.13705,1.1372,1.13686,1.13709,9400000.0
2007-02-05 17:40:00,1.13713,1.13718,1.13695,1.13718,12200000.0
2007-02-05 17:41:00,1.13677,1.13715,1.13649,1.13649,18600000.0
2007-02-05 17:42:00,1.13641,1.13641,1.13566,1.13566,13400000.0
2007-02-05 17:43:00,1.13601,1.1362,1.1359,1.13616,6800000.0
2007-02-05 17:44:00,1.13638,1.13638,1.13607,1.13628,16800000.0
2007-02-05 17:45:00,1.13611,1.13623,1.13598,1.136,9200000.0
2007-02-05 17:46:00,1.13538,1.13593,1.13538,1.13555,11600000.0
2007-02-05 17:47:00,1.13532,1.13571,1.13524,1.13562,22200000.0
2007-02-05 17:48:00,1.13531,1.13545,1.13511,1.13516,9400000.0
2007-02-05 17:49:00,1.13502,1.13531,1.13488,1.13505,22000000.0
2007-02-05 17:50:00,1.13476,1.13493,1.13425,1.13434,17200000.0
2007-02-05 17:51:00,1.13449,1.13476,1.13444,1.13458,10200000.0
2007-02-05 17:52:00,1.13507,1.13532,1.13464,1.13532,16200000.0
2007-02-05 17:53:00,1.13482,1.13504,1.13471,1.13504,15400000.0
2007-02-05 17:54:00,1.13479,1.13504,1.13479,1.13498,10600000.0
2007-02-05 17:55:00,1.13528,1.13576,1.13528,1.13576,20600000.0
2007-02-05 17:56:00,1.13683,1.13683,1.13595,1.13634,14800000.0
2007-02-05 17:57:00,1.13644,1.13712,1.13644,1.13664,22800000.0
2007-02-05 17:58:00,1.13625,1.13659,1.13623,1.13623,14000000.0
2007-02-05 17:59:00,1.13627,1.13627,1.13554,1.13587,15400000.0
2007-02-05 18:00:00,1.13502,1.13502,1.13461,1.13469,14400000.0
2007-02-05 18:01:00,1.13504,1.13504,1.13428,1.13488,26400000.0
2007-02-05 18:02:00,1.1347,1.13491,1.13425,1.13425,16400000.0
2007-02-05 18:03:00,1.13431,1.13454,1.13429,1.13434,10000000.0
2007-02-05 18:04:00,1.13444,1.1345,1.13407,1.1345,12400000.0
2007-02-05 18:05:00,1.13456,1.13508,1.13443,1.13465,19000000.0
2007-02-05 18:06:00,1.13483,1.13505,1.13474,1.13484,14800000.0
2007-02-05 18:07:00,1.13478,1.1348,1.13478,1.1348,3400000.0
2007-02-05 18:08:00,1.13465,1.13494,1.13454,1.13455,7600000.0
2007-02-05 18:09:00,1.1349,1.13528,1.13453,1.13486,15400000.0
2007-02-05 18:10:00,1.13507,1.13527,1.1349,1.13496,14600000.0
2007-02-05 18:11:00,1.1351,1.1351,1.13467,1.13467,4800000.0
2007-02-05 18:12:00,1.13487,1.13526,1.13483,1.13506,15400000.0
2007-02-05 18:13:00,1.13524,1.13551,1.13512,1.13512,15200000.0
2007-02-05 18:14:00,1.13553,1.13567,1.13535,1.13541,21800000.0
2007-02-05 18:15:00,1.13542,1.1361,1.13529,1.1361,14400000.0
2007-02-05 18:16:00,1.13563,1.13621,1.13537,1.13537,11800000.0
2007-02-05 18:17:00,1.13547,1.13587,1.13511,1.13562,8800000.0
2007-02-05 18:18:00,1.13571,1.13583,1.13571,1.13576,3600000.0
2007-02-05 18:19:00,1.13605,1.13617,1.13558,1.13583,11200000.0
2007-02-05 18:20:00,1.13598,1.13634,1.13583,1.13596,9600000.0
2007-02-05 18:21:00,1.13586,1.13614,1.13571,1.13607,14800000.0
2007-02-05 18:22:00,1.13575,1.13591,1.13571,1.13571,10200000.0
2007-02-05 18:23:00,1.1357,1.13594,1.13558,1.13558,16200000.0
2007-02-05 18:24:00,1.13615,1.13615,1.1355,1.1355,18200000.0
2007-02-05 18:25:00,1.13568,1.13612,1.13543,1.13595,15400000.0
2007-02-05 18:26:00,1.13545,1.13571,1.13537,1.13568,13600000.0
2007-02-05 18:27:00,1.1354,1.13554,1.13526,1.13553,20800000.0
2007-02-05 18:28:00,1.13543,1.13569,1.13543,1.13557,12600000.0
2007-02-05 18:29:00,1.13523,1.13557,1.13523,1.13533,14400000.0
2007-02-05 18:30:00,1.13522,1.13522,1.1347,1.13501,18000000.0
2007-02-05 18:31:00,1.13554,1.13579,1.13536,1.13536,7400000.0
2007-02-05 18:32:00,1.13547,1.13555,1.13535,1.13554,5600000.0
2007-02-05 18:33:00,1.13558,1.13558,1.13527,1.13529,18000000.0
2007-02-05 18:34:00,1.13529,1.13529,1.1351,1.1351,13200000.0
2007-02-05 18:36:00,1.13525,1.13547,1.13514,1.13526,9200000.0
2007-02-05 18:37:00,1.13523,1.13534,1.13506,1.13534,11400000.0
2007-02-05 18:38:00,1.13523,1.13532,1.13523,1.13532,9600000.0
2007-02-05 18:39:00,1.13492,1.135,1.13464,1.13483,18000000.0
2007-02-05 18:40:00,1.1346,1.13534,1.1346,1.13513,9600000.0
2007-02-05 18:41:00,1.135,1.13567,1.13492,1.13553,12800000.0
2007-02-05 18:42:00,1.13548,1.1357,1.13545,1.13551,21800000.0
2007-02-05 18:43:00,1.13567,1.13603,1.13555,1.13555,17000000.0
2007-02-05 18:44:00,1.13577,1.13579,1.1356,1.13579,10600000.0
2007-02-05 18:45:00,1.13567,1.13605,1.13545,1.13574,10400000.0
2007-02-05 18:46:00,1.13629,1.13629,1.13566,1.13601,24200000.0
2007-02-05 18:47:00,1.13585,1.1359,1.13574,1.13583,10000000.0
2007-02-05 18:48:00,1.13571,1.13571,1.13514,1.13514,21200000.0
2007-02-05 18:49:00,1.13519,1.13584,1.13519,1.13584,9800000.0
2007-02-05 18:50:00,1.13575,1.13609,1.13555,1.13555,15600000.0
2007-02-05 18:52:00,1.13521,1.13553,1.13517,1.13553,8800000.0
2007-02-05 18:53:00,1.13563,1.13563,1.13505,1.1353,6800000.0
2007-02-05 18:55:00,1.13516,1.13525,1.13506,1.13522,9800000.0
2007-02-05 18:56:00,1.13567,1.13567,1.13534,1.1355,14400000.0
2007-02-05 18:57:00,1.13518,1.13596,1.13483,1.13596,16800000.0
2007-02-05 18:58:00,1.13552,1.13557,1.13537,1.13546,12800000.0
2007-02-05 18:59:00,1.13554,1.13554,1.13535,1.13537,13800000.0
2007-02-05 19:00:00,1.13529,1.13541,1.13489,1.13503,7600000.0
2007-02-05 19:01:00,1.13505,1.13534,1.13484,1.13506,11600000.0
2007-02-05 19:02:00,1.13492,1.13519,1.13468,1.13486,17600000.0
2007-02-05 19:04:00,1.13505,1.13505,1.1344,1.13461,22000000.0
2007-02-05 19:05:00,1.13461,1.13481,1.13461,1.13481,2000000.0
2007-02-05 19:06:00,1.13423,1.13481,1.13406,1.13406,4600000.0
2007-02-05 19:07:00,1.13365,1.13442,1.13365,1.13421,27800000.0
2007-02-05 19:08:00,1.13415,1.1343,1.13391,1.13421,17400000.0
2007-02-05 19:09:00,1.13409,1.13464,1.13409,1.1342,12800000.0
2007-02-05 19:10:00,1.13419,1.13459,1.13411,1.13411,13400000.0
2007-02-05 19:12:00,1.13418,1.13445,1.13415,1.13415,16400000.0
2007-02-05 19:13:00,1.1339,1.13458,1.1339,1.13432,17800000.0
2007-02-05 19:14:00,1.13441,1.13452,1.13441,1.13445,8800000.0
2007-02-05 19:16:00,1.13473,1.13478,1.13413,1.13442,16800000.0
2007-02-05 19:17:00,1.13391,1.1345,1.13391,1.13439,17200000.0
2007-02-05 19:18:00,1.1343,1.13468,1.13417,1.13467,13400000.0
2007-02-05 19:19:00,1.13411,1.13411,1.13388,1.13388,4200000.0
2007-02-05 19:20:00,1.1338,1.13407,1.13379,1.13404,17600000.0
2007-02-05 19:21:00,1.13388,1.13419,1.13388,1.13402,20400000.0
2007-02-05 19:22:00,1.13417,1.13455,1.13403,1.13447,20600000.0
2007-02-05 19:23:00,1.13411,1.13411,1.13394,1.13394,23200000.0
2007-02-05 19:25:00,1.13356,1.13408,1.13356,1.13408,10200000.0
2007-02-05 19:26:00,1.13422,1.13423,1.13399,1.1341,14200000.0
2007-02-05 19:27:00,1.13404,1.13438,1.13404,1.13433,7600000.0
2007-02-05 19:29:00,1.13441,1.13479,1.13412,1.13479,10800000.0
2007-02-05 19:30:00,1.13469,1.13469,1.13442,1.13442,14800000.0
2007-02-05 19:31:00,1.13451,1.13492,1.13451,1.13473,23400000.0
2007-02-05 19:33:00,1.13482,1.13502,1.13439,1.13439,18200000.0
2007-02-05 19:34:00,1.13478,1.13488,1.13471,1.13486,7000000.0
2007-02-05 19:35:00,1.13493,1.13505,1.13463,1.13465,20400000.0
2007-02-05 19:36:00,1.1345,1.13487,1.1345,1.13464,15600000.0
2007-02-05 19:37:00,1.13454,1.13464,1.13454,1.13464,2600000.0
2007-02-05 19:38:00,1.13444,1.13505,1.13444,1.13493,19400000.0
2007-02-05 19:39:00,1.13536,1.13573,1.13521,1.13573,15200000.0
2007-02-05 19:41:00,1.13507,1.13559,1.13507,1.1353,16400000.0
2007-02-05 19:43:00,1.1352,1.13534,1.13512,1.13512,15200000.0
2007-02-05 19:44:00,1.13506,1.13555,1.13506,1.13521,21600000.0
2007-02-05 19:45:00,1.13519,1.13543,1.13505,1.13508,14200000.0
2007-02-05 19:48:00,1.13497,1.1352,1.13495,1.1352,9400000.0
2007-02-05 19:49:00,1.13494,1.13524,1.13461,1.13498,17800000.0
2007-02-05 19:50:00,1.13511,1.1352,1.135,1.1352,7800000.0
2007-02-05 19:56:00,1.13509,1.13537,1.13476,1.13495,12800000.0
2007-02-05 19:58:00,1.1347,1.13474,1.13453,1.13453,6000000.0
2007-02-05 19:59:00,1.13453,1.1348,1.13449,1.13468,17000000.0
2007-02-05 20:00:00,1.13526,1.13551,1.13517,1.13517,15800000.0
2007-02-05 20:01:00,1.1353,1.1353,1.13491,1.13491,2600000.0
2007-02-05 20:02:00,1.13497,1.13514,1.13468,1.13475,22600000.0
2007-02-05 20:03:00,1.13475,1.13537,1.13475,1.13496,14600000.0
2007-02-05 20:04:00,1.13487,1.13543,1.13474,1.13489,10600000.0
2007-02-05 20:07:00,1.13512,1.13534,1.13496,1.13534,7200000.0
2007-02-05 20:11:00,1.13513,1.13552,1.13492,1.1354,21600000.0
2007-02-05 20:12:00,1.13505,1.13542,1.13505,1.13523,17200000.0
2007-02-05 20:13:00,1.13535,1.13552,1.13515,1.13542,18000000.0
2007-02-05 20:14:00,1.13516,1.13521,1.13516,1.13521,4400000.0
2007-02-05 20:22:00,1.13507,1.13551,1.13479,1.13508,9400000.0
2007-02-05 20:24:00,1.13501,1.13523,1.13483,1.13518,8400000.0
2007-02-05 20:26:00,1.13493,1.13498,1.13493,1.13498,6200000.0
2007-02-05 20:27:00,1.13469,1.13527,1.1343,1.1343,13400000.0
2007-02-05 20:29:00,1.13483,1.13513,1.13483,1.13503,5200000.0
2007-02-05 20:30:00,1.135,1.135,1.13482,1.13482,6600000.0
2007-02-05 20:31:00,1.13466,1.13531,1.13466,1.13531,6800000.0
2007-02-05 20:32:00,1.13459,1.13459,1.13418,1.13418,16200000.0
2007-02-05 20:33:00,1.13432,1.13452,1.13432,1.13438,13800000.0
2007-02-05 20:34:00,1.13496,1.13496,1.13471,1.13471,4200000.0
2007-02-05 20:35:00,1.13454,1.13481,1.13444,1.13444,17000000.0
2007-02-05 20:36:00,1.13445,1.13481,1.13445,1.13472,9200000.0
2007-02-05 20:39:00,1.13476,1.13497,1.13467,1.13471,5800000.0
2007-02-05 20:46:00,1.13499,1.13526,1.13494,1.13494,3600000.0
2007-02-05 20:47:00,1.13422,1.13439,1.13415,1.13415,8400000.0
2007-02-05 20:49:00,1.13442,1.13466,1.13427,1.13463,21800000.0
2007-02-05 20:50:00,1.1348,1.1348,1.13412,1.1345,15000000.0
2007-02-05 20:54:00,1.13469,1.13469,1.13463,1.13463,3200000.0
2007-02-05 20:55:00,1.13472,1.13502,1.1346,1.13466,17000000.0
2007-02-05 20:58:00,1.13463,1.1351,1.13456,1.13461,18600000.0
2007-02-05 20:59:00,1.13472,1.13485,1.13472,1.13485,2600000.0
2007-02-05 21:00:00,1.13438,1.13476,1.13438,1.13476,14800000.0
2007-02-05 21:01:00,1.13495,1.13495,1.1343,1.13432,7800000.0
2007-02-05 21:02:00,1.13432,1.13495,1.13432,1.13463,9800000.0
2007-02-05 21:10:00,1.13472,1.13502,1.13472,1.13502,5400000.0
2007-02-05 21:11:00,1.13506,1.13506,1.13448,1.13462,5600000.0
2007-02-05 21:12:00,1.13474,1.13489,1.1346,1.1348,12400000.0
2007-02-05 21:13:00,1.13431,1.13491,1.13431,1.13449,21200000.0
2007-02-05 21:14:00,1.13453,1.13464,1.13428,1.13443,17800000.0
2007-02-05 21:15:00,1.13448,1.13486,1.13446,1.13451,11000000.0
2007-02-05 21:17:00,1.13455,1.13455,1.13414,1.13428,7400000.0
2007-02-05 21:18:00,1.13429,1.13455,1.13429,1.13451,3000000.0
2007-02-05 21:19:00,1.13444,1.13468,1.13432,1.13434,12800000.0
2007-02-05 21:21:00,1.13434,1.13434,1.13368,1.13434,12000000.0
2007-02-05 21:23:00,1.1341,1.13457,1.13402,1.13457,27000000.0
2007-02-05 21:24:00,1.13416,1.13428,1.13416,1.13428,5600000.0
2007-02-05 21:25:00,1.13452,1.13457,1.13426,1.13451,24400000.0
2007-02-05 21:26:00,1.13458,1.13458,1.13407,1.13407,5200000.0
2007-02-05 21:28:00,1.13384,1.13409,1.13384,1.13396,5800000.0
2007-02-05 21:29:00,1.13425,1.13428,1.13414,1.13428,14800000.0
2007-02-05 21:31:00,1.13447,1.13447,1.13415,1.13417,5800000.0
2007-02-05 21:34:00,1.13411,1.13424,1.134,1.13424,12200000.0
2007-02-05 21:36:00,1.13385,1.13423,1.13353,1.13419,8400000.0
2007-02-05 21:37:00,1.134,1.13442,1.13331,1.13363,15000000.0
2007-02-05 21:38:00,1.13329,1.13344,1.13329,1.13329,10000000.0
2007-02-05 21:39:00,1.13334,1.13377,1.1333,1.13377,10600000.0
2007-02-05 21:41:00,1.13393,1.13407,1.13368,1.13394,15600000.0
2007-02-05 21:42:00,1.13379,1.13391,1.13359,1.13366,9400000.0
2007-02-05 21:43:00,1.13363,1.13405,1.13351,1.13375,16200000.0
2007-02-05 21:45:00,1.13385,1.13411,1.13379,1.13382,10000000.0
2007-02-05 21:46:00,1.13428,1.13428,1.13408,1.13408,2600000.0
2007-02-05 21:47:00,1.13386,1.13398,1.13386,1.13398,10600000.0
2007-02-05 21:48:00,1.13385,1.13443,1.13385,1.13393,19400000.0
2007-02-05 21:49:00,1.13389,1.13444,1.13389,1.13395,12600000.0
2007-02-05 21:50:00,1.13394,1.13415,1.13377,1.13382,9600000.0
2007-02-05 21:51:00,1.13382,1.13458,1.13382,1.13436,13200000.0
2007-02-05 21:52:00,1.13447,1.13463,1.13438,1.1345,8400000.0
2007-02-05 21:53:00,1.13427,1.13474,1.13406,1.13474,19400000.0
2007-02-05 21:55:00,1.13422,1.13459,1.13422,1.13446,27200000.0
2007-02-05 21:56:00,1.13414,1.13439,1.13409,1.13439,4200000.0
2007-02-05 21:58:00,1.13427,1.13436,1.13427,1.13436,4000000.0
2007-02-05 21:59:00,1.13427,1.13461,1.13427,1.13431,12600000.0
2007-02-05 22:00:00,1.13423,1.13423,1.13394,1.13421,24200000.0
2007-02-05 22:01:00,1.13391,1.13465,1.13391,1.13405,14600000.0
2007-02-05 22:02:00,1.13389,1.13402,1.13358,1.13358,8000000.0
2007-02-05 22:03:00,1.13394,1.13403,1.13381,1.13402,19600000.0
2007-02-05 22:04:00,1.13393,1.13409,1.1338,1.13391,25000000.0
2007-02-05 22:07:00,1.13371,1.13401,1.13359,1.1336,20400000.0
2007-02-05 22:11:00,1.13384,1.13407,1.13382,1.13385,20800000.0
2007-02-05 22:13:00,1.13426,1.13426,1.13343,1.13403,13200000.0
2007-02-05 22:14:00,1.13439,1.13439,1.13416,1.13425,6000000.0
2007-02-05 22:15:00,1.13423,1.13443,1.13419,1.13432,4600000.0
2007-02-05 22:16:00,1.134,1.13423,1.13395,1.13418,6200000.0
2007-02-05 22:19:00,1.13448,1.13448,1.13435,1.13438,4600000.0
2007-02-05 22:20:00,1.1337,1.1337,1.13357,1.13357,3200000.0
2007-02-05 22:21:00,1.13353,1.13394,1.13342,1.13394,20800000.0
2007-02-05 22:22:00,1.13373,1.13426,1.13341,1.13378,11200000.0
2007-02-05 22:23:00,1.13366,1.13366,1.13341,1.13341,12000000.0
2007-02-05 22:24:00,1.1335,1.13378,1.1335,1.13363,8600000.0
2007-02-05 22:25:00,1.1339,1.13393,1.13364,1.13393,15400000.0
2007-02-05 22:26:00,1.13356,1.13381,1.13321,1.13344,9800000.0
2007-02-05 22:28:00,1.13363,1.13378,1.13363,1.13378,3600000.0
2007-02-05 22:30:00,1.13331,1.1337,1.13296,1.13296,9200000.0
2007-02-05 22:32:00,1.13333,1.13367,1.13311,1.13319,10600000.0
2007-02-05 22:34:00,1.1334,1.13373,1.13336,1.13336,7200000.0
2007-02-05 22:35:00,1.13284,1.13364,1.13284,1.13347,18000000.0
2007-02-05 22:36:00,1.1336,1.13397,1.13357,1.1337,13600000.0
2007-02-05 22:37:00,1.13361,1.13376,1.13352,1.13352,10200000.0
2007-02-05 22:40:00,1.13379,1.13379,1.13361,1.13361,3600000.0
2007-02-05 22:42:00,1.13369,1.13399,1.13336,1.13357,14400000.0
2007-02-05 22:43:00,1.13363,1.13389,1.13351,1.1337,12000000.0
2007-02-05 22:44:00,1.13339,1.1338,1.13334,1.1338,8200000.0
2007-02-05 22:46:00,1.13353,1.13353,1.13342,1.13346,18800000.0
2007-02-05 22:47:00,1.13353,1.13384,1.13352,1.13384,6400000.0
2007-02-05 22:50:00,1.13356,1.13363,1.13332,1.13351,6200000.0
2007-02-05 22:52:00,1.1334,1.13354,1.13323,1.13351,19800000.0
2007-02-05 22:53:00,1.13337,1.13359,1.13324,1.13359,11400000.0
2007-02-05 22:56:00,1.13336,1.13364,1.13296,1.13322,27000000.0
2007-02-05 22:57:00,1.13329,1.13368,1.13309,1.13309,19600000.0
2007-02-05 23:01:00,1.1334,1.13342,1.13306,1.13306,18000000.0
2007-02-05 23:03:00,1.13312,1.13312,1.13285,1.13288,17200000.0
2007-02-05 23:04:00,1.1333,1.1333,1.13238,1.13308,13800000.0
2007-02-05 23:05:00,1.13312,1.13314,1.1328,1.1328,9200000.0
2007-02-05 23:07:00,1.13259,1.13301,1.13258,1.13289,16200000.0
2007-02-05 23:08:00,1.13326,1.13379,1.13307,1.13342,14600000.0
2007-02-05 23:09:00,1.13375,1.13377,1.1335,1.13377,6400000.0
2007-02-05 23:10:00,1.13359,1.13395,1.13319,1.13395,29400000.0
2007-02-05 23:11:00,1.13343,1.13357,1.13319,1.13341,8400000.0
2007-02-05 23:12:00,1.13302,1.13354,1.13302,1.13349,13800000.0
2007-02-05 23:14:00,1.13364,1.13387,1.13347,1.13386,12000000.0
2007-02-05 23:15:00,1.13399,1.13399,1.13318,1.13367,16400000.0
2007-02-05 23:16:00,1.13335,1.13335,1.13312,1.13312,3400000.0
2007-02-05 23:18:00,1.13279,1.13302,1.13276,1.13302,20800000.0
2007-02-05 23:19:00,1.13309,1.13326,1.13289,1.13326,13000000.0
2007-02-05 23:20:00,1.13337,1.13337,1.13291,1.13319,13800000.0
2007-02-05 23:21:00,1.13324,1.13324,1.13291,1.13324,11800000.0
2007-02-05 23:22:00,1.13309,1.13314,1.13287,1.13308,8200000.0
2007-02-05 23:25:00,1.13326,1.13326,1.13261,1.13279,30400000.0
2007-02-05 23:27:00,1.13285,1.13321,1.13268,1.13268,16400000.0
2007-02-05 23:28:00,1.13282,1.13296,1.13247,1.1325,17800000.0
2007-02-05 23:29:00,1.13236,1.13301,1.13234,1.13234,8800000.0
2007-02-05 23:30:00,1.13265,1.13283,1.13257,1.13257,6400000.0
2007-02-05 23:32:00,1.13258,1.13258,1.1323,1.13232,9000000.0
2007-02-05 23:33:00,1.13259,1.13313,1.13259,1.13284,15200000.0
2007-02-05 23:34:00,1.13312,1.13343,1.13283,1.13304,25400000.0
2007-02-05 23:35:00,1.133,1.13337,1.1328,1.13283,25800000.0
2007-02-05 23:36:00,1.13275,1.13284,1.13255,1.13255,8800000.0
2007-02-05 23:37:00,1.13312,1.13312,1.13307,1.13307,4000000.0
2007-02-05 23:38:00,1.13275,1.13281,1.13255,1.13266,11800000.0
2007-02-05 23:39:00,1.13287,1.13288,1.13263,1.13263,13200000.0
2007-02-05 23:41:00,1.1329,1.1329,1.13252,1.13256,9400000.0
2007-02-05 23:43:00,1.13277,1.13277,1.13251,1.13275,6800000.0
2007-02-05 23:45:00,1.1327,1.13271,1.13237,1.13267,7600000.0
2007-02-05 23:46:00,1.13283,1.13294,1.13222,1.13222,18000000.0
2007-02-05 23:47:00,1.132,1.13261,1.132,1.13261,7400000.0
2007-02-05 23:48:00,1.13254,1.13276,1.13251,1.13261,16600000.0
2007-02-05 23:49:00,1.13254,1.13263,1.13233,1.13234,13000000.0
2007-02-05 23:50:00,1.13231,1.13267,1.13216,1.13216,32200000.0
2007-02-05 23:51:00,1.13241,1.13276,1.13226,1.13226,16800000.0
2007-02-05 23:52:00,1.13263,1.13263,1.13175,1.13236,10000000.0
2007-02-05 23:54:00,1.13218,1.13271,1.13203,1.13207,19400000.0
2007-02-05 23:55:00,1.13207,1.13229,1.13187,1.13187,18000000.0
2007-02-05 23:56:00,1.13183,1.1326,1.13183,1.13206,15200000.0
2007-02-05 23:58:00,1.13223,1.13231,1.13177,1.13231,16800000.0
2007-02-05 23:59:00,1.13225,1.13229,1.13209,1.13209,8000000.0
2007-02-06 00:00:00,1.13207,1.13223,1.13193,1.13193,13200000.0
2007-02-06 00:01:00,1.13203,1.13234,1.13203,1.13219,19200000.0
2007-02-06 00:03:00,1.13202,1.13246,1.132,1.13236,9400000.0
2007-02-06 00:04:00,1.13205,1.13252,1.132,1.13252,8400000.0
2007-02-06 00:05:00,1.13239,1.13243,1.13239,1.13243,4000000.0
2007-02-06 00:07:00,1.13221,1.1325,1.13221,1.13229,16800000.0
2007-02-06 00:08:00,1.13225,1.13248,1.13207,1.13232,22200000.0
2007-02-06 00:13:00,1.13233,1.13243,1.13227,1.13229,8400000.0
2007-02-06 00:14:00,1.13241,1.13277,1.13213,1.13277,9600000.0
2007-02-06 00:15:00,1.13219,1.13249,1.13196,1.13198,16600000.0
2007-02-06 00:16:00,1.13197,1.1322,1.13197,1.1322,8600000.0
2007-02-06 00:17:00,1.13213,1.1327,1.13213,1.13258,10600000.0
2007-02-06 00:18:00,1.13179,1.13212,1.13179,1.13212,4800000.0
2007-02-06 00:19:00,1.13224,1.13225,1.13224,1.13225,4800000.0
2007-02-06 00:20:00,1.13233,1.13233,1.13203,1.13203,13800000.0
2007-02-06 00:22:00,1.13242,1.13256,1.13242,1.13246,12200000.0
2007-02-06 00:23:00,1.13242,1.13242,1.13215,1.13234,10000000.0
2007-02-06 00:24:00,1.13247,1.13247,1.132,1.132,11200000.0
2007-02-06 00:25:00,1.13275,1.13275,1.13225,1.1325,4200000.0
2007-02-06 00:26:00,1.13233,1.13233,1.13218,1.13218,3000000.0
2007-02-06 00:27:00,1.13206,1.13235,1.13206,1.13235,2600000.0
2007-02-06 00:32:00,1.13292,1.13292,1.13249,1.1328,11600000.0
2007-02-06 00:33:00,1.13263,1.13263,1.13228,1.13256,17000000.0
2007-02-06 00:41:00,1.13243,1.13279,1.13225,1.13225,6800000.0
2007-02-06 00:42:00,1.13254,1.13268,1.13221,1.13254,13600000.0
2007-02-06 00:43:00,1.13232,1.13265,1.13209,1.13265,13800000.0
2007-02-06 00:44:00,1.13274,1.13274,1.13242,1.13259,18600000.0
2007-02-06 00:45:00,1.13281,1.13281,1.1319,1.13234,9000000.0
2007-02-06 00:47:00,1.13211,1.13243,1.13183,1.13213,17400000.0
2007-02-06 00:49:00,1.13156,1.13252,1.13156,1.13252,8800000.0
2007-02-06 00:50:00,1.13226,1.13237,1.13213,1.13213,16400000.0
2007-02-06 00:51:00,1.13216,1.13216,1.13198,1.13198,2600000.0
2007-02-06 00:52:00,1.13236,1.1327,1.13225,1.1327,23800000.0
2007-02-06 00:53:00,1.13271,1.13279,1.1324,1.13267,9800000.0
2007-02-06 00:54:00,1.13257,1.13277,1.13239,1.13239,10800000.0
2007-02-06 00:55:00,1.13186,1.13232,1.13186,1.13232,3200000.0
2007-02-06 00:56:00,1.13222,1.13284,1.13217,1.13232,16800000.0
2007-02-06 01:00:00,1.13247,1.13282,1.13227,1.13282,12600000.0
2007-02-06 01:01:00,1.13219,1.13255,1.13176,1.13217,13600000.0
2007-02-06 01:02:00,1.1324,1.13291,1.1324,1.13259,6200000.0
2007-02-06 01:04:00,1.13255,1.13255,1.13232,1.13232,8200000.0
2007-02-06 01:05:00,1.13231,1.13255,1.13226,1.13226,22600000.0
2007-02-06 01:06:00,1.13222,1.13278,1.13206,1.13278,20800000.0
2007-02-06 01:07:00,1.13234,1.13287,1.13234,1.13287,9800000.0
2007-02-06 01:09:00,1.13247,1.13284,1.13224,1.13224,12200000.0
2007-02-06 01:10:00,1.13265,1.1329,1.13222,1.13259,17800000.0
2007-02-06 01:11:00,1.13226,1.13255,1.13214,1.13214,13200000.0
2007-02-06 01:12:00,1.13275,1.13288,1.13226,1.13226,18000000.0
2007-02-06 01:13:00,1.13215,1.13265,1.13197,1.13265,9600000.0
2007-02-06 01:14:00,1.13228,1.13259,1.13222,1.13243,12000000.0
2007-02-06 01:15:00,1.13213,1.1324,1.13209,1.13229,22200000.0
2007-02-06 01:16:00,1.13203,1.13205,1.13177,1.13191,13600000.0
2007-02-06 01:18:00,1.13221,1.13221,1.13169,1.13169,13800000.0
2007-02-06 01:19:00,1.13202,1.13207,1.13172,1.13205,21200000.0
2007-02-06 01:20:00,1.13202,1.13227,1.13182,1.13191,31200000.0
2007-02-06 01:21:00,1.13189,1.13217,1.13145,1.13217,13600000.0
2007-02-06 01:22:00,1.13227,1.13227,1.13188,1.13212,9200000.0
2007-02-06 01:23:00,1.13223,1.13231,1.13174,1.13193,10000000.0
2007-02-06 01:24:00,1.13216,1.13216,1.13182,1.13197,13200000.0
2007-02-06 01:25:00,1.1318,1.1321,1.13155,1.1321,16800000.0
2007-02-06 01:26:00,1.1319,1.13235,1.1319,1.13235,2600000.0
2007-02-06 01:27:00,1.13198,1.13216,1.13185,1.13202,20200000.0
2007-02-06 01:28:00,1.13223,1.1326,1.13223,1.13224,11400000.0
2007-02-06 01:29:00,1.13251,1.13264,1.13241,1.13251,14200000.0
2007-02-06 01:30:00,1.13264,1.13271,1.13248,1.13266,12000000.0
2007-02-06 01:31:00,1.13284,1.13284,1.13244,1.13273,19400000.0
2007-02-06 01:33:00,1.13273,1.13314,1.13273,1.13308,10400000.0
2007-02-06 01:34:00,1.13281,1.1331,1.13268,1.13271,7200000.0
2007-02-06 01:35:00,1.13272,1.13312,1.13265,1.13291,22000000.0
2007-02-06 01:36:00,1.13284,1.13284,1.13234,1.13273,18400000.0
2007-02-06 01:37:00,1.13275,1.13317,1.13275,1.13294,21800000.0
2007-02-06 01:38:00,1.13282,1.13283,1.13269,1.1328,16200000.0
2007-02-06 01:39:00,1.13307,1.13312,1.13261,1.13261,22000000.0
2007-02-06 01:40:00,1.13271,1.13274,1.13242,1.13252,9400000.0
2007-02-06 01:41:00,1.13243,1.13266,1.13236,1.13239,9400000.0
2007-02-06 01:43:00,1.13316,1.13316,1.1327,1.13295,12800000.0
2007-02-06 01:44:00,1.13288,1.13288,1.13204,1.13204,21600000.0
2007-02-06 01:45:00,1.13269,1.13269,1.13246,1.13258,3600000.0
2007-02-06 01:46:00,1.13203,1.13213,1.1319,1.13213,12000000.0
2007-02-06 01:50:00,1.13202,1.13275,1.13192,1.13192,8400000.0
2007-02-06 01:52:00,1.13214,1.13244,1.13208,1.13216,13400000.0
2007-02-06 01:53:00,1.13292,1.13292,1.13241,1.13252,15800000.0
2007-02-06 01:54:00,1.13271,1.13278,1.13266,1.13271,6800000.0
2007-02-06 01:55:00,1.13274,1.13274,1.13224,1.13228,31600000.0
2007-02-06 01:56:00,1.13264,1.13287,1.13235,1.13268,21200000.0
2007-02-06 01:57:00,1.13272,1.13291,1.13272,1.13283,5600000.0
2007-02-06 01:58:00,1.13276,1.13279,1.13213,1.13213,11600000.0
2007-02-06 01:59:00,1.1321,1.13252,1.13209,1.13252,19000000.0
2007-02-06 02:00:00,1.13263,1.13265,1.13232,1.1325,13000000.0
2007-02-06 02:01:00,1.13239,1.13239,1.13205,1.13236,14400000.0
2007-02-06 02:02:00,1.13217,1.13235,1.13185,1.13221,13200000.0
2007-02-06 02:04:00,1.13276,1.13276,1.13212,1.13238,14400000.0
2007-02-06 02:05:00,1.13204,1.13236,1.13204,1.13236,5600000.0
2007-02-06 02:06:00,1.13245,1.13288,1.13217,1.13254,13000000.0
2007-02-06 02:07:00,1.13282,1.13314,1.13267,1.13283,10000000.0
2007-02-06 02:09:00,1.13246,1.13256,1.13235,1.13254,23200000.0
2007-02-06 02:10:00,1.13252,1.13286,1.13244,1.13286,15000000.0
2007-02-06 02:13:00,1.13306,1.13306,1.13266,1.13266,9800000.0
2007-02-06 02:14:00,1.13253,1.13273,1.13244,1.13246,14800000.0
2007-02-06 02:15:00,1.13271,1.13294,1.13231,1.13231,16400000.0
2007-02-06 02:16:00,1.13234,1.13288,1.13228,1.13255,21600000.0
2007-02-06 02:17:00,1.1328,1.13288,1.13234,1.13247,23600000.0
2007-02-06 02:18:00,1.13265,1.13279,1.13218,1.13279,11800000.0
2007-02-06 02:19:00,1.1326,1.1326,1.13204,1.13245,10600000.0
2007-02-06 02:20:00,1.13286,1.13286,1.13241,1.1326,11200000.0
2007-02-06 02:23:00,1.13202,1.13217,1.13192,1.13195,12000000.0
2007-02-06 02:24:00,1.13222,1.13249,1.13202,1.13219,15000000.0
2007-02-06 02:25:00,1.1321,1.13223,1.13192,1.13221,8200000.0
2007-02-06 02:26:00,1.13182,1.13222,1.13171,1.13222,17000000.0
2007-02-06 02:27:00,1.13189,1.1323,1.13189,1.13211,23400000.0
2007-02-06 02:28:00,1.13217,1.13258,1.13191,1.13191,23200000.0
2007-02-06 02:29:00,1.13225,1.13227,1.13193,1.13227,13000000.0
2007-02-06 02:30:00,1.13174,1.13212,1.13174,1.13212,4200000.0
2007-02-06 02:31:00,1.13226,1.13226,1.13176,1.13189,10400000.0
2007-02-06 02:34:00,1.13213,1.13226,1.13203,1.13203,4200000.0
2007-02-06 02:35:00,1.13245,1.13247,1.13202,1.13202,6800000.0
2007-02-06 02:36:00,1.13207,1.13237,1.13177,1.13188,18200000.0
2007-02-06 02:37:00,1.13204,1.13271,1.13204,1.13271,5800000.0
2007-02-06 02:38:00,1.13287,1.13323,1.13273,1.13295,20200000.0
2007-02-06 02:39:00,1.13297,1.1334,1.13271,1.1334,9200000.0
2007-02-06 02:40:00,1.13312,1.13365,1.13312,1.13365,13200000.0
2007-02-06 02:41:00,1.13315,1.13315,1.13267,1.13291,14600000.0
2007-02-06 02:42:00,1.13308,1.13343,1.13295,1.13343,15800000.0
2007-02-06 02:44:00,1.13319,1.13362,1.13308,1.1332,11600000.0
2007-02-06 02:45:00,1.13269,1.13297,1.13239,1.13263,12600000.0
2007-02-06 02:46:00,1.1327,1.13315,1.13259,1.13315,24200000.0
2007-02-06 02:47:00,1.13277,1.13292,1.13244,1.13279,16800000.0
2007-02-06 02:48:00,1.13261,1.13279,1.13253,1.13279,12400000.0
2007-02-06 02:49:00,1.13288,1.13301,1.13275,1.13301,13200000.0
2007-02-06 02:50:00,1.13271,1.13306,1.13269,1.13273,17800000.0
2007-02-06 02:51:00,1.13278,1.13282,1.13246,1.13258,15800000.0
2007-02-06 02:52:00,1.13286,1.13298,1.13267,1.13282,13000000.0
2007-02-06 02:53:00,1.13275,1.13345,1.13275,1.13323,16000000.0
2007-02-06 02:54:00,1.13356,1.13356,1.13319,1.13345,10000000.0
2007-02-06 02:55:00,1.13315,1.13368,1.13274,1.13304,11400000.0
2007-02-06 02:56:00,1.13301,1.13344,1.13289,1.13308,15200000.0
2007-02-06 02:57:00,1.13302,1.13323,1.13291,1.13323,18400000.0
2007-02-06 02:58:00,1.1333,1.1333,1.13285,1.13302,15200000.0
2007-02-06 03:00:00,1.13343,1.1336,1.13308,1.13308,8800000.0
2007-02-06 03:01:00,1.13359,1.13367,1.13328,1.1333,23400000.0
2007-02-06 03:02:00,1.13348,1.13374,1.13348,1.13374,2600000.0
2007-02-06 03:04:00,1.13336,1.13362,1.13303,1.13303,32800000.0
2007-02-06 03:05:00,1.13311,1.13384,1.133,1.13336,15800000.0
2007-02-06 03:06:00,1.13357,1.13385,1.13338,1.13339,11800000.0
2007-02-06 03:07:00,1.13353,1.13353,1.13317,1.13325,12400000.0
2007-02-06 03:08:00,1.13301,1.1331,1.13271,1.13307,9000000.0
2007-02-06 03:09:00,1.13312,1.13312,1.13265,1.13276,11800000.0
2007-02-06 03:10:00,1.13325,1.13347,1.13309,1.13347,13400000.0
2007-02-06 03:11:00,1.13326,1.13326,1.13297,1.13304,11200000.0
2007-02-06 03:13:00,1.1333,1.13339,1.1331,1.1331,11600000.0
2007-02-06 03:14:00,1.13383,1.13383,1.13316,1.13349,23000000.0
2007-02-06 03:15:00,1.13298,1.13307,1.13265,1.13283,16200000.0
2007-02-06 03:18:00,1.13296,1.13321,1.13275,1.13275,7600000.0
2007-02-06 03:19:00,1.13291,1.13333,1.13257,1.13333,13800000.0
2007-02-06 03:20:00,1.13317,1.13349,1.13316,1.13344,26600000.0
2007-02-06 03:21:00,1.13352,1.13361,1.13319,1.13326,14600000.0
2007-02-06 03:23:00,1.13338,1.13354,1.13331,1.13354,14000000.0
2007-02-06 03:24:00,1.13341,1.13361,1.13324,1.13326,10000000.0
2007-02-06 03:25:00,1.13344,1.13344,1.13309,1.1334,11000000.0
2007-02-06 03:26:00,1.13299,1.13343,1.13299,1.13332,22400000.0
2007-02-06 03:27:00,1.13336,1.13376,1.13336,1.13364,13200000.0
2007-02-06 03:28:00,1.13377,1.13377,1.13314,1.13318,13600000.0
2007-02-06 03:29:00,1.13332,1.13397,1.13332,1.13397,9000000.0
2007-02-06 03:30:00,1.13378,1.13378,1.13339,1.13343,18800000.0
2007-02-06 03:31:00,1.13367,1.13373,1.13329,1.13329,10200000.0
2007-02-06 03:32:00,1.13406,1.13406,1.13336,1.13364,14000000.0
2007-02-06 03:33:00,1.13366,1.13373,1.13337,1.13366,16600000.0
2007-02-06 03:34:00,1.1332,1.13373,1.1332,1.13349,25600000.0
2007-02-06 03:35:00,1.13329,1.13353,1.13323,1.13323,11800000.0
2007-02-06 03:36:00,1.13317,1.13373,1.13317,1.13318,17200000.0
2007-02-06 03:37:00,1.13353,1.13384,1.13352,1.13384,4400000.0
2007-02-06 03:38:00,1.13343,1.13385,1.13337,1.13362,29000000.0
2007-02-06 03:39:00,1.13324,1.13387,1.13324,1.13387,14800000.0
2007-02-06 03:40:00,1.13359,1.13416,1.13359,1.13384,19200000.0
2007-02-06 03:44:00,1.13361,1.13371,1.13353,1.13353,14600000.0
2007-02-06 03:45:00,1.13346,1.13366,1.13328,1.13328,3600000.0
2007-02-06 03:46:00,1.13356,1.13364,1.13328,1.13352,11400000.0
2007-02-06 03:49:00,1.13406,1.13406,1.13351,1.13387,10600000.0
2007-02-06 03:50:00,1.13373,1.13387,1.13356,1.13369,9400000.0
2007-02-06 03:52:00,1.13346,1.13377,1.13334,1.13341,24000000.0
2007-02-06 03:53:00,1.13334,1.13371,1.13331,1.13363,17000000.0
2007-02-06 03:54:00,1.13375,1.13375,1.13319,1.13347,15600000.0
2007-02-06 03:55:00,1.13345,1.13392,1.13312,1.13392,21800000.0
2007-02-06 03:56:00,1.1335,1.13379,1.1335,1.13362,16200000.0
2007-02-06 03:57:00,1.13393,1.13401,1.13367,1.13382,13400000.0
2007-02-06 03:58:00,1.1335,1.13383,1.1335,1.13383,14800000.0
2007-02-06 03:59:00,1.13368,1.134,1.1336,1.13391,11800000.0
2007-02-06 04:03:00,1.13362,1.13398,1.13362,1.13375,9800000.0
2007-02-06 04:04:00,1.13386,1.13419,1.13375,1.13396,33800000.0
2007-02-06 04:05:00,1.13384,1.13403,1.13368,1.13368,12200000.0
2007-02-06 04:06:00,1.13388,1.13398,1.13357,1.13357,29600000.0
2007-02-06 04:07:00,1.13359,1.13399,1.13359,1.1337,8200000.0
2007-02-06 04:08:00,1.13434,1.1344,1.13398,1.13416,21000000.0
2007-02-06 04:09:00,1.1341,1.1341,1.13386,1.13386,21200000.0
2007-02-06 04:10:00,1.13392,1.13399,1.13392,1.13399,2600000.0
2007-02-06 04:11:00,1.13381,1.13415,1.13381,1.13415,3600000.0
2007-02-06 04:12:00,1.13463,1.13463,1.13416,1.13416,4000000.0
2007-02-06 04:13:00,1.13435,1.13435,1.13409,1.13409,5800000.0
2007-02-06 04:14:00,1.13418,1.13425,1.13378,1.13401,9200000.0
2007-02-06 04:15:00,1.13391,1.13409,1.13347,1.13347,7600000.0
2007-02-06 04:16:00,1.13375,1.13375,1.13365,1.13365,2000000.0
2007-02-06 04:17:00,1.13342,1.1336,1.13324,1.13324,14800000.0
2007-02-06 04:18:00,1.13367,1.13373,1.13347,1.13356,12400000.0
2007-02-06 04:19:00,1.13365,1.13373,1.13365,1.13373,3200000.0
2007-02-06 04:20:00,1.1338,1.13398,1.13375,1.13375,11200000.0
2007-02-06 04:21:00,1.13424,1.13424,1.13314,1.13356,7600000.0
2007-02-06 04:22:00,1.13385,1.13392,1.13366,1.13392,6000000.0
2007-02-06 04:23:00,1.1338,1.13416,1.13372,1.13388,14400000.0
2007-02-06 04:24:00,1.13377,1.1343,1.13377,1.13402,20000000.0
2007-02-06 04:28:00,1.13364,1.13395,1.13364,1.13377,9800000.0
2007-02-06 04:30:00,1.13351,1.13351,1.13349,1.13349,5600000.0
2007-02-06 04:39:00,1.1339,1.1339,1.13344,1.13344,9000000.0
2007-02-06 04:40:00,1.13385,1.13385,1.13319,1.13342,10800000.0
2007-02-06 04:41:00,1.13339,1.13387,1.13338,1.13387,17400000.0
2007-02-06 04:42:00,1.13369,1.13392,1.13369,1.13378,21800000.0
2007-02-06 04:45:00,1.13428,1.13428,1.1337,1.13386,11600000.0
2007-02-06 04:46:00,1.13387,1.13404,1.13353,1.13391,16200000.0
2007-02-06 04:49:00,1.134,1.134,1.13343,1.13366,15200000.0
2007-02-06 04:50:00,1.13385,1.13385,1.13327,1.13353,6200000.0
2007-02-06 04:51:00,1.1335,1.13397,1.13345,1.13345,15400000.0
2007-02-06 04:53:00,1.13299,1.13318,1.13276,1.13285,9800000.0
2007-02-06 04:55:00,1.13288,1.13322,1.13288,1.13307,10600000.0
2007-02-06 04:56:00,1.13301,1.13342,1.13289,1.13307,17000000.0
2007-02-06 04:58:00,1.13316,1.13343,1.13291,1.13291,25000000.0
2007-02-06 05:00:00,1.1326,1.13323,1.1326,1.13287,25000000.0
2007-02-06 05:02:00,1.1327,1.13308,1.1327,1.13308,21600000.0
2007-02-06 05:04:00,1.13282,1.13292,1.13276,1.13276,6000000.0
2007-02-06 05:05:00,1.13266,1.1327,1.1323,1.1323,15200000.0
2007-02-06 05:06:00,1.13251,1.13291,1.13251,1.13282,6200000.0
2007-02-06 05:07:00,1.13282,1.13282,1.13232,1.13232,18200000.0
2007-02-06 05:08:00,1.13277,1.13283,1.13263,1.13273,12800000.0
2007-02-06 05:09:00,1.1328,1.13327,1.13266,1.13289,16800000.0
2007-02-06 05:10:00,1.13299,1.13313,1.13261,1.13313,4200000.0
2007-02-06 05:12:00,1.13297,1.1333,1.13289,1.13316,23400000.0
2007-02-06 05:13:00,1.13274,1.13317,1.13274,1.13294,4200000.0
2007-02-06 05:14:00,1.13319,1.13346,1.13306,1.13306,5200000.0
2007-02-06 05:15:00,1.13327,1.13337,1.133,1.13331,13200000.0
2007-02-06 05:16:00,1.13297,1.13297,1.13285,1.13285,5600000.0
2007-02-06 05:17:00,1.13307,1.13362,1.1328,1.13362,8400000.0
2007-02-06 05:18:00,1.13312,1.1333,1.13288,1.13288,15200000.0
2007-02-06 05:19:00,1.13322,1.13377,1.13322,1.13335,14200000.0
2007-02-06 05:20:00,1.13326,1.13361,1.13325,1.13357,12400000.0
2007-02-06 05:21:00,1.13316,1.13357,1.13316,1.1332,14000000.0
2007-02-06 05:23:00,1.13364,1.13405,1.13348,1.13348,10000000.0
2007-02-06 05:24:00,1.13366,1.13395,1.13359,1.13362,12800000.0
2007-02-06 05:26:00,1.13324,1.13361,1.13324,1.13361,11400000.0
2007-02-06 05:28:00,1.13355,1.13364,1.13337,1.13337,6000000.0
2007-02-06 05:30:00,1.13334,1.13362,1.1332,1.1332,13200000.0
2007-02-06 05:31:00,1.13342,1.13342,1.13305,1.13306,17400000.0
2007-02-06 05:34:00,1.13327,1.13327,1.13317,1.13317,16400000.0
2007-02-06 05:39:00,1.13311,1.13348,1.13311,1.13331,8000000.0
2007-02-06 05:40:00,1.13327,1.13334,1.13297,1.13334,13200000.0
2007-02-06 05:43:00,1.13333,1.13366,1.13304,1.13356,11200000.0
2007-02-06 05:44:00,1.13333,1.13357,1.13314,1.13332,11400000.0
2007-02-06 05:45:00,1.1336,1.1336,1.13304,1.13336,23800000.0
2007-02-06 05:47:00,1.13325,1.13343,1.13319,1.13321,27400000.0
2007-02-06 05:48:00,1.13326,1.13326,1.13292,1.13292,15600000.0
2007-02-06 05:49:00,1.13321,1.13321,1.13316,1.13316,2600000.0
2007-02-06 05:52:00,1.13311,1.13332,1.13296,1.13332,9600000.0
2007-02-06 05:53:00,1.13327,1.13353,1.13313,1.13313,11600000.0
2007-02-06 05:54:00,1.13302,1.13311,1.13302,1.13311,2000000.0
2007-02-06 05:55:00,1.13278,1.13313,1.13278,1.13304,4200000.0
2007-02-06 05:56:00,1.13349,1.13349,1.13316,1.13316,22200000.0
2007-02-06 05:59:00,1.13333,1.13333,1.13305,1.13305,13200000.0
2007-02-06 06:01:00,1.13318,1.13357,1.1331,1.13326,21600000.0
2007-02-06 06:04:00,1.13331,1.13369,1.13316,1.13316,16800000.0
2007-02-06 06:06:00,1.1333,1.13344,1.1333,1.13343,4200000.0
2007-02-06 06:13:00,1.13374,1.13374,1.13335,1.13352,4200000.0
2007-02-06 06:14:00,1.13382,1.13387,1.13373,1.13377,7200000.0
2007-02-06 06:15:00,1.13362,1.13362,1.13339,1.13343,6600000.0
2007-02-06 06:17:00,1.13341,1.13371,1.13341,1.13371,14400000.0
2007-02-06 06:18:00,1.13312,1.13321,1.13307,1.13307,6000000.0
2007-02-06 06:19:00,1.13326,1.1333,1.13315,1.1333,7200000.0
2007-02-06 06:20:00,1.13314,1.13357,1.13314,1.13325,23400000.0
2007-02-06 06:21:00,1.13316,1.13379,1.13294,1.13323,15200000.0
2007-02-06 06:22:00,1.13316,1.13375,1.13316,1.13329,11000000.0
2007-02-06 06:24:00,1.13336,1.13362,1.13327,1.13347,21600000.0
2007-02-06 06:25:00,1.13334,1.13355,1.13317,1.13317,14200000.0
2007-02-06 06:26:00,1.13329,1.13367,1.13329,1.1335,12400000.0
2007-02-06 06:28:00,1.13336,1.13367,1.13324,1.13324,4800000.0
2007-02-06 06:31:00,1.13313,1.13318,1.13302,1.13302,12400000.0
2007-02-06 06:32:00,1.13337,1.13337,1.13306,1.13311,10000000.0
2007-02-06 06:33:00,1.13303,1.1336,1.13303,1.1336,6800000.0
2007-02-06 06:35:00,1.13314,1.13328,1.13292,1.13292,15800000.0
2007-02-06 06:36:00,1.13291,1.13354,1.13283,1.13354,6000000.0
2007-02-06 06:37:00,1.1334,1.1334,1.13297,1.13314,7400000.0
2007-02-06 06:38:00,1.13337,1.13351,1.13306,1.13351,10800000.0
2007-02-06 06:39:00,1.13323,1.13333,1.13319,1.13331,13000000.0
2007-02-06 06:40:00,1.1339,1.1339,1.13334,1.13349,12000000.0
2007-02-06 06:41:00,1.13352,1.13376,1.13302,1.13364,13600000.0
2007-02-06 06:46:00,1.13377,1.13377,1.13291,1.13291,19800000.0
2007-02-06 06:47:00,1.13352,1.13352,1.13294,1.13294,15600000.0
2007-02-06 06:48:00,1.13358,1.13358,1.13301,1.13309,23400000.0
2007-02-06 06:49:00,1.13348,1.13348,1.13315,1.13344,20200000.0
2007-02-06 06:50:00,1.13304,1.13306,1.1327,1.13282,24000000.0
2007-02-06 06:51:00,1.13294,1.1331,1.13288,1.13292,9400000.0
2007-02-06 06:52:00,1.13323,1.13341,1.1329,1.13328,26000000.0
2007-02-06 06:53:00,1.13321,1.13324,1.13305,1.13323,6400000.0
2007-02-06 06:54:00,1.13292,1.13315,1.13282,1.13311,20600000.0
2007-02-06 06:56:00,1.13293,1.13309,1.13258,1.1329,12600000.0
2007-02-06 06:58:00,1.13267,1.1336,1.13267,1.13302,10200000.0
2007-02-06 06:59:00,1.1336,1.1336,1.13329,1.1335,17400000.0
2007-02-06 07:00:00,1.13325,1.13327,1.13311,1.13311,3600000.0
2007-02-06 07:01:00,1.13341,1.13346,1.13301,1.13301,22800000.0
2007-02-06 07:03:00,1.13312,1.13318,1.13265,1.13285,9400000.0
2007-02-06 07:05:00,1.13308,1.13327,1.13277,1.13301,21000000.0
2007-02-06 07:06:00,1.13305,1.13305,1.13277,1.13278,18400000.0
2007-02-06 07:07:00,1.13294,1.13329,1.13294,1.13329,5200000.0
2007-02-06 07:08:00,1.13363,1.13363,1.13325,1.13348,5000000.0
2007-02-06 07:10:00,1.13372,1.13395,1.13354,1.13354,9200000.0
2007-02-06 07:11:00,1.13371,1.13371,1.13327,1.13327,6400000.0
2007-02-06 07:13:00,1.13318,1.13363,1.13318,1.13326,8000000.0
2007-02-06 07:14:00,1.13354,1.13381,1.13334,1.13381,17200000.0
2007-02-06 07:17:00,1.13368,1.13373,1.13345,1.13345,14200000.0
2007-02-06 07:18:00,1.13335,1.13377,1.13322,1.13377,7800000.0
2007-02-06 07:19:00,1.13349,1.13383,1.13338,1.13383,14200000.0
2007-02-06 07:21:00,1.13335,1.13394,1.13335,1.13366,7400000.0
2007-02-06 07:24:00,1.13336,1.13336,1.13332,1.13332,7600000.0
2007-02-06 07:25:00,1.13308,1.13338,1.13299,1.13319,10600000.0
2007-02-06 07:31:00,1.13333,1.13364,1.13314,1.13364,8200000.0
2007-02-06 07:32:00,1.1333,1.13357,1.1333,1.13339,6400000.0
2007-02-06 07:34:00,1.13331,1.13348,1.13331,1.1334,14800000.0
2007-02-06 07:35:00,1.13352,1.13378,1.13328,1.13328,11200000.0
2007-02-06 07:36:00,1.13347,1.13347,1.13306,1.13319,21400000.0
2007-02-06 07:37:00,1.13341,1.13341,1.13266,1.13266,25600000.0
2007-02-06 07:40:00,1.13315,1.13329,1.13251,1.13251,12800000.0
2007-02-06 07:41:00,1.13307,1.13322,1.13287,1.13298,11800000.0
2007-02-06 07:42:00,1.13272,1.13311,1.13272,1.13311,11200000.0
2007-02-06 07:43:00,1.133,1.13307,1.13268,1.13268,6800000.0
2007-02-06 07:44:00,1.13297,1.13307,1.13293,1.13299,17800000.0
2007-02-06 07:45:00,1.1329,1.13323,1.13272,1.13317,31000000.0
2007-02-06 07:46:00,1.13306,1.13315,1.13282,1.13302,14600000.0
2007-02-06 07:48:00,1.13306,1.13326,1.13306,1.13326,10600000.0
2007-02-06 07:50:00,1.13304,1.13354,1.13304,1.13311,10000000.0
2007-02-06 07:51:00,1.13365,1.13365,1.13316,1.13325,12200000.0
2007-02-06 07:54:00,1.13327,1.13367,1.13298,1.13316,11200000.0
2007-02-06 07:55:00,1.1331,1.13323,1.1331,1.13323,7400000.0
2007-02-06 07:56:00,1.13344,1.13358,1.133,1.13358,11800000.0
2007-02-06 07:58:00,1.13334,1.13334,1.13286,1.13298,11800000.0
2007-02-06 07:59:00,1.13323,1.13434,1.13313,1.13423,22000000.0
2007-02-06 08:00:00,1.13409,1.13409,1.13364,1.13386,14800000.0
2007-02-06 08:01:00,1.13339,1.13381,1.13339,1.13352,18000000.0
2007-02-06 08:02:00,1.13308,1.13402,1.13308,1.13402,5800000.0
2007-02-06 08:03:00,1.13417,1.13417,1.13325,1.13325,8800000.0
2007-02-06 08:04:00,1.13337,1.13372,1.13337,1.13351,12600000.0
2007-02-06 08:05:00,1.13344,1.13349,1.13296,1.1334,21800000.0
2007-02-06 08:07:00,1.13369,1.13385,1.13351,1.13385,37200000.0
2007-02-06 08:10:00,1.13346,1.13385,1.13346,1.13346,7400000.0
2007-02-06 08:11:00,1.13327,1.13331,1.13285,1.13304,11200000.0
2007-02-06 08:12:00,1.13315,1.13326,1.13312,1.13312,9800000.0
2007-02-06 08:15:00,1.13269,1.13319,1.13269,1.13288,7600000.0
2007-02-06 08:16:00,1.13266,1.13322,1.13266,1.13322,10800000.0
2007-02-06 08:17:00,1.13316,1.13323,1.133,1.13323,24200000.0
2007-02-06 08:18:00,1.13288,1.13331,1.13288,1.13331,11800000.0
2007-02-06 08:20:00,1.13285,1.1331,1.13267,1.13286,7200000.0
2007-02-06 08:21:00,1.13313,1.13313,1.1323,1.1328,35200000.0
2007-02-06 08:22:00,1.13281,1.13297,1.13263,1.13297,5800000.0
2007-02-06 08:23:00,1.13255,1.13284,1.13255,1.13259,12000000.0
2007-02-06 08:24:00,1.13267,1.13286,1.13267,1.13286,10400000.0
2007-02-06 08:25:00,1.13278,1.13303,1.13278,1.13296,17000000.0
2007-02-06 08:26:00,1.13306,1.13314,1.1329,1.1329,11000000.0
2007-02-06 08:29:00,1.13307,1.13307,1.1326,1.13285,8400000.0
2007-02-06 08:30:00,1.13283,1.13283,1.13271,1.13271,4800000.0
2007-02-06 08:31:00,1.13246,1.1326,1.13237,1.13253,9000000.0
2007-02-06 08:32:00,1.13281,1.13302,1.13266,1.13274,6800000.0
2007-02-06 08:33:00,1.13288,1.13303,1.1328,1.13298,15600000.0
2007-02-06 08:34:00,1.1329,1.1329,1.13248,1.1325,14400000.0
2007-02-06 08:36:00,1.13243,1.13286,1.13243,1.13271,21400000.0
2007-02-06 08:37:00,1.13278,1.13278,1.13254,1.13266,7400000.0
2007-02-06 08:38:00,1.13252,1.13301,1.13243,1.13286,10600000.0
2007-02-06 08:41:00,1.13274,1.13274,1.13231,1.13272,16600000.0
2007-02-06 08:42:00,1.13263,1.13281,1.13215,1.13257,22000000.0
2007-02-06 08:44:00,1.13235,1.13288,1.13214,1.13288,15400000.0
2007-02-06 08:46:00,1.13268,1.13292,1.13258,1.13292,16400000.0
2007-02-06 08:49:00,1.13323,1.13323,1.13265,1.13265,18400000.0
2007-02-06 08:50:00,1.13304,1.13324,1.13289,1.13322,10000000.0
2007-02-06 08:51:00,1.13276,1.13325,1.13276,1.13308,59200000.0
2007-02-06 08:53:00,1.13289,1.13314,1.13253,1.13272,15200000.0
2007-02-06 08:55:00,1.13258,1.13285,1.13247,1.13285,18600000.0
2007-02-06 08:56:00,1.13255,1.13294,1.13244,1.13264,9400000.0
2007-02-06 08:57:00,1.13272,1.13272,1.13271,1.13271,3200000.0
2007-02-06 08:58:00,1.13304,1.13314,1.13273,1.13289,17000000.0
2007-02-06 08:59:00,1.1328,1.13332,1.1328,1.13298,7400000.0
2007-02-06 09:00:00,1.13262,1.13276,1.13243,1.13262,13000000.0
2007-02-06 09:01:00,1.1325,1.13315,1.1325,1.13272,14800000.0
2007-02-06 09:02:00,1.13286,1.13334,1.13267,1.13294,13800000.0
2007-02-06 09:03:00,1.13348,1.13348,1.13312,1.13312,2000000.0
2007-02-06 09:04:00,1.1333,1.1335,1.1333,1.13338,4800000.0
2007-02-06 09:05:00,1.13332,1.1337,1.13332,1.13352,19400000.0
2007-02-06 09:06:00,1.13343,1.13351,1.13336,1.13336,10600000.0
2007-02-06 09:07:00,1.13308,1.13347,1.13293,1.13293,11800000.0
2007-02-06 09:08:00,1.13264,1.13311,1.13264,1.13311,10000000.0
2007-02-06 09:09:00,1.13334,1.13348,1.13334,1.13348,11600000.0
2007-02-06 09:10:00,1.13322,1.13331,1.13288,1.1331,6000000.0
2007-02-06 09:11:00,1.13316,1.13316,1.13297,1.13297,2600000.0
2007-02-06 09:12:00,1.13346,1.13356,1.13293,1.13356,8200000.0
2007-02-06 09:13:00,1.13351,1.13355,1.13275,1.13275,23400000.0
2007-02-06 09:14:00,1.13297,1.13329,1.13297,1.13318,7600000.0
2007-02-06 09:15:00,1.13299,1.13393,1.13299,1.13335,17200000.0
2007-02-06 09:20:00,1.13335,1.13335,1.13324,1.13324,19200000.0
2007-02-06 09:21:00,1.1334,1.13364,1.13333,1.13333,10400000.0
2007-02-06 09:23:00,1.13356,1.13386,1.13342,1.1335,7200000.0
2007-02-06 09:25:00,1.13408,1.13408,1.13352,1.13352,25800000.0
2007-02-06 09:26:00,1.13383,1.13403,1.13367,1.13403,11400000.0
2007-02-06 09:27:00,1.13415,1.13415,1.13352,1.13352,10000000.0
2007-02-06 09:28:00,1.13383,1.13413,1.13354,1.13354,10400000.0
2007-02-06 09:29:00,1.13348,1.1337,1.13338,1.1337,19600000.0
2007-02-06 09:30:00,1.1336,1.13408,1.1336,1.13388,8200000.0
2007-02-06 09:31:00,1.13364,1.13404,1.13364,1.13384,21200000.0
2007-02-06 09:32:00,1.1342,1.1342,1.13338,1.13361,10800000.0
2007-02-06 09:33:00,1.13345,1.13368,1.13345,1.13368,4200000.0
2007-02-06 09:34:00,1.13412,1.13412,1.1337,1.13372,16600000.0
2007-02-06 09:35:00,1.13389,1.13411,1.13355,1.1337,15800000.0
2007-02-06 09:36:00,1.13407,1.13407,1.13393,1.13393,5000000.0
2007-02-06 09:37:00,1.134,1.13429,1.13396,1.13411,7400000.0
2007-02-06 09:38:00,1.13382,1.13404,1.13358,1.13404,21000000.0
2007-02-06 09:39:00,1.1335,1.13361,1.13341,1.13341,13200000.0
2007-02-06 09:40:00,1.13333,1.13358,1.13333,1.13349,7400000.0
2007-02-06 09:41:00,1.13313,1.134,1.13313,1.134,21800000.0
2007-02-06 09:42:00,1.13408,1.13451,1.13365,1.13402,11600000.0
2007-02-06 09:43:00,1.13417,1.13417,1.13388,1.13388,4800000.0
2007-02-06 09:45:00,1.13403,1.13418,1.13374,1.13418,15200000.0
2007-02-06 09:46:00,1.13432,1.13432,1.13376,1.13416,6200000.0
2007-02-06 09:47:00,1.13387,1.13428,1.13387,1.13396,18400000.0
2007-02-06 09:48:00,1.1344,1.13482,1.13428,1.13482,18400000.0
2007-02-06 09:49:00,1.13431,1.13445,1.13428,1.13428,8200000.0
2007-02-06 09:50:00,1.13427,1.13427,1.13412,1.13412,3200000.0
2007-02-06 09:52:00,1.13419,1.13443,1.13396,1.13413,26000000.0
2007-02-06 09:53:00,1.13337,1.1338,1.13321,1.13355,27200000.0
2007-02-06 09:54:00,1.13399,1.13399,1.13368,1.13378,8800000.0
2007-02-06 09:55:00,1.13351,1.13409,1.13347,1.13363,13600000.0
2007-02-06 09:56:00,1.13398,1.13398,1.1338,1.1338,2600000.0
2007-02-06 09:57:00,1.13399,1.13399,1.13344,1.1339,21600000.0
2007-02-06 09:58:00,1.13347,1.13406,1.13343,1.13374,20200000.0
2007-02-06 09:59:00,1.13392,1.13392,1.13352,1.13352,8800000.0
2007-02-06 10:00:00,1.1334,1.13385,1.13326,1.13346,23200000.0
2007-02-06 10:01:00,1.1335,1.13374,1.13334,1.13342,14400000.0
2007-02-06 10:02:00,1.13383,1.13405,1.13365,1.13365,14000000.0
2007-02-06 10:03:00,1.13355,1.13362,1.13319,1.13359,17800000.0
2007-02-06 10:04:00,1.1337,1.13393,1.13333,1.13334,15400000.0
2007-02-06 10:05:00,1.13341,1.13347,1.13315,1.13347,15800000.0
2007-02-06 10:06:00,1.13334,1.13395,1.13334,1.13349,11200000.0
2007-02-06 10:08:00,1.1337,1.1337,1.1332,1.1334,11800000.0
2007-02-06 10:09:00,1.13314,1.13317,1.13302,1.13314,5600000.0
2007-02-06 10:10:00,1.13304,1.1335,1.13304,1.13322,15200000.0
2007-02-06 10:11:00,1.13282,1.13289,1.13282,1.13289,2600000.0
2007-02-06 10:12:00,1.13266,1.13298,1.13247,1.13262,60000000.0
2007-02-06 10:13:00,1.13312,1.13323,1.13293,1.13316,14600000.0
2007-02-06 10:14:00,1.13299,1.13316,1.13279,1.13311,16400000.0
2007-02-06 10:15:00,1.13332,1.13378,1.13305,1.13305,14400000.0
2007-02-06 10:16:00,1.13276,1.13315,1.13276,1.13295,4400000.0
2007-02-06 10:17:00,1.13282,1.13313,1.13282,1.13313,9600000.0
2007-02-06 10:19:00,1.13298,1.13298,1.13259,1.13279,22400000.0
2007-02-06 10:20:00,1.13274,1.13313,1.13274,1.13313,17400000.0
2007-02-06 10:21:00,1.13282,1.13286,1.13269,1.13269,8800000.0
2007-02-06 10:22:00,1.13287,1.13351,1.13287,1.13288,8000000.0
2007-02-06 10:23:00,1.13317,1.13317,1.1327,1.13287,13200000.0
2007-02-06 10:24:00,1.1328,1.13328,1.1328,1.13298,18400000.0
2007-02-06 10:25:00,1.13282,1.1333,1.13282,1.13291,21400000.0
2007-02-06 10:26:00,1.13325,1.13325,1.13294,1.1331,14000000.0
2007-02-06 10:27:00,1.13322,1.13349,1.13308,1.13318,20600000.0
2007-02-06 10:28:00,1.1331,1.13344,1.13296,1.13338,12400000.0
2007-02-06 10:29:00,1.13302,1.13302,1.13273,1.13281,4200000.0
2007-02-06 10:30:00,1.13289,1.13356,1.13289,1.1333,17400000.0
2007-02-06 10:31:00,1.13302,1.13302,1.13289,1.13289,3200000.0
2007-02-06 10:32:00,1.13298,1.13329,1.13273,1.13329,9400000.0
2007-02-06 10:33:00,1.133,1.133,1.1327,1.13272,12600000.0
2007-02-06 10:34:00,1.13303,1.13303,1.13259,1.13259,2000000.0
2007-02-06 10:35:00,1.13306,1.13334,1.13266,1.133,10200000.0
2007-02-06 10:36:00,1.13294,1.13324,1.13287,1.13288,15000000.0
2007-02-06 10:37:00,1.13336,1.13369,1.13331,1.13331,5200000.0
2007-02-06 10:38:00,1.13304,1.13332,1.13284,1.13328,6600000.0
2007-02-06 10:40:00,1.13322,1.13342,1.13304,1.13318,13400000.0
2007-02-06 10:41:00,1.13315,1.13332,1.1329,1.13327,21000000.0
2007-02-06 10:43:00,1.13301,1.13328,1.1328,1.1328,20200000.0
2007-02-06 10:44:00,1.13295,1.1331,1.13276,1.13305,30600000.0
2007-02-06 10:45:00,1.13289,1.13289,1.13222,1.13241,15400000.0
2007-02-06 10:46:00,1.13271,1.1331,1.13241,1.13269,17400000.0
2007-02-06 10:47:00,1.13247,1.13292,1.13247,1.13249,7400000.0
2007-02-06 10:48:00,1.13263,1.13279,1.13241,1.13279,18400000.0
2007-02-06 10:49:00,1.13269,1.13282,1.13252,1.13277,21400000.0
2007-02-06 10:51:00,1.13251,1.13287,1.13249,1.13287,11400000.0
2007-02-06 10:52:00,1.13264,1.13289,1.13253,1.13269,16600000.0
2007-02-06 10:53:00,1.13293,1.13303,1.13262,1.13284,11800000.0
2007-02-06 10:54:00,1.13273,1.13288,1.1324,1.13261,25800000.0
2007-02-06 10:55:00,1.13308,1.1331,1.13265,1.13284,18200000.0
2007-02-06 10:56:00,1.13277,1.13313,1.13277,1.13281,16400000.0
2007-02-06 10:57:00,1.13268,1.13301,1.13263,1.13301,20400000.0
2007-02-06 10:58:00,1.13299,1.13299,1.13256,1.13256,14200000.0
2007-02-06 10:59:00,1.13251,1.13265,1.13218,1.13234,12000000.0
2007-02-06 11:00:00,1.13248,1.13282,1.13239,1.13274,16800000.0
2007-02-06 11:01:00,1.13291,1.13327,1.13257,1.13275,9000000.0
2007-02-06 11:02:00,1.13257,1.13327,1.13257,1.1331,13400000.0
2007-02-06 11:03:00,1.13296,1.13332,1.1329,1.13304,13600000.0
2007-02-06 11:04:00,1.13315,1.13339,1.13298,1.13317,11400000.0
2007-02-06 11:05:00,1.1334,1.1334,1.13315,1.13322,25800000.0
2007-02-06 11:06:00,1.13317,1.13338,1.13295,1.13319,20000000.0
2007-02-06 11:07:00,1.13323,1.13339,1.1331,1.13322,10800000.0
2007-02-06 11:08:00,1.13349,1.1335,1.13307,1.13323,16800000.0
2007-02-06 11:09:00,1.1334,1.13363,1.13313,1.13363,11600000.0
2007-02-06 11:10:00,1.13336,1.13336,1.13305,1.13331,16400000.0
2007-02-06 11:11:00,1.1332,1.13379,1.1332,1.13342,16200000.0
2007-02-06 11:12:00,1.13319,1.13336,1.13281,1.13305,24400000.0
2007-02-06 11:13:00,1.13299,1.13321,1.13274,1.13274,11000000.0
2007-02-06 11:16:00,1.13323,1.13327,1.133,1.133,12600000.0
2007-02-06 11:17:00,1.13327,1.13327,1.1327,1.1329,10600000.0
2007-02-06 11:18:00,1.13307,1.13347,1.13301,1.13316,16200000.0
2007-02-06 11:19:00,1.13324,1.13324,1.1325,1.13276,22000000.0
2007-02-06 11:20:00,1.13302,1.13323,1.13271,1.13277,15000000.0
2007-02-06 11:21:00,1.13285,1.13285,1.13254,1.13254,13200000.0
2007-02-06 11:22:00,1.13293,1.13306,1.13262,1.13262,21000000.0
2007-02-06 11:23:00,1.13287,1.13296,1.13248,1.13248,21200000.0
2007-02-06 11:24:00,1.13251,1.13274,1.13251,1.13265,14200000.0
2007-02-06 11:26:00,1.13261,1.13299,1.13246,1.13246,19200000.0
2007-02-06 11:27:00,1.13246,1.13282,1.13236,1.13269,13400000.0
2007-02-06 11:28:00,1.13286,1.13286,1.13224,1.13235,9800000.0
2007-02-06 11:29:00,1.13275,1.13282,1.13225,1.1323,18600000.0
2007-02-06 11:30:00,1.13262,1.13262,1.13211,1.13233,10000000.0
2007-02-06 11:32:00,1.13283,1.13283,1.13226,1.13242,19000000.0
2007-02-06 11:33:00,1.13203,1.13249,1.13203,1.13249,9600000.0
2007-02-06 11:34:00,1.13245,1.13251,1.13239,1.13251,14400000.0
2007-02-06 11:35:00,1.13218,1.1326,1.13218,1.13233,7400000.0
2007-02-06 11:36:00,1.13239,1.13273,1.13217,1.13217,10400000.0
2007-02-06 11:37:00,1.13255,1.13277,1.13243,1.13246,13200000.0
2007-02-06 11:39:00,1.13262,1.13268,1.13236,1.13236,22400000.0
2007-02-06 11:40:00,1.13254,1.13254,1.13222,1.13226,11000000.0
2007-02-06 11:41:00,1.13224,1.13227,1.13216,1.13224,8800000.0
2007-02-06 11:42:00,1.13197,1.13222,1.13185,1.13222,12000000.0
2007-02-06 11:43:00,1.1317,1.13206,1.13167,1.13205,20800000.0
2007-02-06 11:44:00,1.1322,1.13229,1.13178,1.13201,15200000.0
2007-02-06 11:46:00,1.1323,1.13243,1.13204,1.13213,10200000.0
2007-02-06 11:47:00,1.13206,1.13247,1.1317,1.13245,18000000.0
2007-02-06 11:48:00,1.13225,1.13246,1.13211,1.13213,17400000.0
2007-02-06 11:49:00,1.13262,1.13262,1.13215,1.13215,18000000.0
2007-02-06 11:50:00,1.13216,1.13264,1.1321,1.13226,16200000.0
2007-02-06 11:51:00,1.13233,1.13248,1.13195,1.13248,6200000.0
2007-02-06 11:52:00,1.1325,1.1325,1.13189,1.1321,28400000.0
2007-02-06 11:53:00,1.13224,1.13278,1.13224,1.13278,16800000.0
2007-02-06 11:54:00,1.13251,1.13251,1.13196,1.13196,15400000.0
2007-02-06 11:55:00,1.13237,1.13258,1.13208,1.13229,15400000.0
2007-02-06 11:56:00,1.1326,1.13302,1.13249,1.13278,18600000.0
2007-02-06 11:57:00,1.1328,1.13308,1.13267,1.13308,14600000.0
2007-02-06 11:59:00,1.13304,1.13336,1.13294,1.13309,11800000.0
2007-02-06 12:00:00,1.13306,1.13312,1.13273,1.13281,19400000.0
2007-02-06 12:01:00,1.13297,1.13297,1.13274,1.13277,15400000.0
2007-02-06 12:02:00,1.13305,1.13328,1.13301,1.13301,10200000.0
2007-02-06 12:03:00,1.13293,1.13314,1.13287,1.13308,25600000.0
2007-02-06 12:04:00,1.13281,1.13281,1.13228,1.13256,11200000.0
2007-02-06 12:05:00,1.13265,1.13282,1.13255,1.13263,12000000.0
2007-02-06 12:07:00,1.13286,1.13302,1.13248,1.13302,22200000.0
2007-02-06 12:08:00,1.13292,1.13304,1.13254,1.13254,24200000.0
2007-02-06 12:09:00,1.1323,1.13278,1.1323,1.13243,6200000.0
2007-02-06 12:10:00,1.13239,1.13263,1.13229,1.13251,20600000.0
2007-02-06 12:11:00,1.13237,1.13275,1.13228,1.13236,18000000.0
2007-02-06 12:12:00,1.13234,1.13275,1.13234,1.13245,18200000.0
2007-02-06 12:13:00,1.13246,1.13274,1.13246,1.13262,17400000.0
2007-02-06 12:14:00,1.13256,1.13278,1.13252,1.13252,16800000.0
2007-02-06 12:15:00,1.13276,1.13293,1.13264,1.13293,19200000.0
2007-02-06 12:16:00,1.13277,1.13321,1.13271,1.13279,25000000.0
2007-02-06 12:17:00,1.13299,1.13325,1.13267,1.13295,17200000.0
2007-02-06 12:18:00,1.1332,1.1332,1.13278,1.13278,10800000.0
2007-02-06 12:20:00,1.13311,1.13342,1.13299,1.13329,8000000.0
2007-02-06 12:21:00,1.13311,1.13313,1.13298,1.13298,12600000.0
2007-02-06 12:22:00,1.13277,1.13307,1.13277,1.13307,11600000.0
2007-02-06 12:23:00,1.13348,1.13348,1.13315,1.13336,12000000.0
2007-02-06 12:24:00,1.13309,1.13313,1.13267,1.13267,16400000.0
2007-02-06 12:25:00,1.1328,1.13301,1.13234,1.13234,20000000.0
2007-02-06 12:26:00,1.13274,1.13327,1.13274,1.13308,10800000.0
2007-02-06 12:28:00,1.13291,1.13309,1.1328,1.13293,13200000.0
2007-02-06 12:29:00,1.13263,1.13329,1.13259,1.13329,14800000.0
2007-02-06 12:31:00,1.133,1.13308,1.1327,1.13283,21000000.0
2007-02-06 12:32:00,1.1329,1.13328,1.13281,1.13309,17600000.0
2007-02-06 12:35:00,1.13269,1.13306,1.13264,1.13277,12800000.0
2007-02-06 12:36:00,1.13253,1.1328,1.13253,1.1328,5600000.0
2007-02-06 12:37:00,1.13278,1.13288,1.13271,1.13288,14800000.0
2007-02-06 12:38:00,1.13317,1.13361,1.13306,1.13361,12400000.0
2007-02-06 12:39:00,1.13387,1.13414,1.13361,1.13414,16600000.0
2007-02-06 12:40:00,1.13394,1.13412,1.13394,1.13412,6000000.0
2007-02-06 12:41:00,1.13398,1.1343,1.13381,1.13381,14000000.0
2007-02-06 12:42:00,1.13383,1.13409,1.13346,1.13346,10600000.0
2007-02-06 12:43:00,1.13399,1.13399,1.13351,1.13375,9400000.0
2007-02-06 12:44:00,1.13363,1.13405,1.13363,1.13384,10600000.0
2007-02-06 12:45:00,1.13366,1.13406,1.13363,1.13406,13600000.0
2007-02-06 12:46:00,1.13415,1.13429,1.13352,1.13403,25400000.0
2007-02-06 12:47:00,1.13375,1.13447,1.13375,1.13447,9200000.0
2007-02-06 12:48:00,1.13443,1.13443,1.13394,1.13415,18200000.0
2007-02-06 12:49:00,1.13428,1.13469,1.134,1.13431,11000000.0
2007-02-06 12:50:00,1.13441,1.13472,1.13423,1.13472,9800000.0
2007-02-06 12:51:00,1.13462,1.13501,1.13462,1.13494,13800000.0
2007-02-06 12:52:00,1.13548,1.13548,1.13474,1.13523,8200000.0
2007-02-06 12:53:00,1.13495,1.13546,1.13483,1.13546,27800000.0
2007-02-06 12:54:00,1.13516,1.1353,1.13499,1.13508,9200000.0
2007-02-06 12:55:00,1.13551,1.13559,1.13488,1.13503,17800000.0
2007-02-06 12:56:00,1.13522,1.13539,1.13505,1.13528,12000000.0
2007-02-06 12:57:00,1.13579,1.13597,1.13565,1.13597,10400000.0
2007-02-06 12:58:00,1.13568,1.13618,1.13564,1.13567,14800000.0
2007-02-06 12:59:00,1.13542,1.13576,1.13531,1.13531,20600000.0
2007-02-06 13:00:00,1.13529,1.13551,1.13519,1.13525,9400000.0
2007-02-06 13:01:00,1.13535,1.1358,1.13525,1.1358,17000000.0
2007-02-06 13:02:00,1.13566,1.13586,1.13532,1.13586,7400000.0
2007-02-06 13:03:00,1.13575,1.13615,1.13558,1.13573,9200000.0
2007-02-06 13:04:00,1.13567,1.13599,1.13536,1.13543,17000000.0
2007-02-06 13:05:00,1.13572,1.13574,1.13572,1.13574,7600000.0
2007-02-06 13:06:00,1.1359,1.13593,1.1356,1.13592,13600000.0
2007-02-06 13:07:00,1.13574,1.13598,1.13559,1.13562,15800000.0
2007-02-06 13:08:00,1.13589,1.13589,1.13559,1.13563,11200000.0
2007-02-06 13:09:00,1.13593,1.13593,1.1355,1.13564,7600000.0
2007-02-06 13:10:00,1.13602,1.13603,1.13568,1.13577,21200000.0
2007-02-06 13:11:00,1.1358,1.13586,1.13538,1.13562,8200000.0
2007-02-06 13:12:00,1.13607,1.13607,1.13547,1.13564,17600000.0
2007-02-06 13:13:00,1.13567,1.13617,1.13553,1.13581,19200000.0
2007-02-06 13:14:00,1.13565,1.13581,1.13547,1.13547,18000000.0
2007-02-06 13:15:00,1.13577,1.13577,1.13528,1.13546,9800000.0
2007-02-06 13:16:00,1.13554,1.13585,1.13547,1.13547,14000000.0
2007-02-06 13:17:00,1.13551,1.13588,1.13546,1.13561,12600000.0
2007-02-06 13:18:00,1.13558,1.13578,1.13539,1.13578,21000000.0
2007-02-06 13:19:00,1.13572,1.13585,1.13522,1.13585,11600000.0
2007-02-06 13:20:00,1.13573,1.13577,1.13554,1.13558,20600000.0
2007-02-06 13:21:00,1.13524,1.13574,1.13497,1.13574,47400000.0
2007-02-06 13:22:00,1.13559,1.13616,1.13558,1.13567,11600000.0
2007-02-06 13:23:00,1.13556,1.13579,1.13546,1.13546,13000000.0
2007-02-06 13:25:00,1.13572,1.13572,1.13539,1.13548,5600000.0
2007-02-06 13:27:00,1.13584,1.13588,1.13549,1.13554,10400000.0
2007-02-06 13:28:00,1.13594,1.13612,1.13566,1.13585,22600000.0
2007-02-06 13:31:00,1.13553,1.13553,1.13551,1.13551,2600000.0
2007-02-06 13:32:00,1.13544,1.13569,1.1353,1.1354,10600000.0
2007-02-06 13:33:00,1.13578,1.13584,1.13526,1.13533,10000000.0
2007-02-06 13:34:00,1.13536,1.13558,1.13511,1.13523,27200000.0
2007-02-06 13:35:00,1.13521,1.13538,1.1352,1.13538,11600000.0
2007-02-06 13:36:00,1.13512,1.13549,1.13512,1.13518,14200000.0
2007-02-06 13:37:00,1.13509,1.13579,1.13509,1.13518,24000000.0
2007-02-06 13:38:00,1.13527,1.13548,1.13517,1.13529,11600000.0
2007-02-06 13:39:00,1.13545,1.13582,1.13539,1.13575,16000000.0
2007-02-06 13:41:00,1.13519,1.13535,1.13516,1.13523,12200000.0
2007-02-06 13:42:00,1.13537,1.13537,1.13494,1.13494,21200000.0
2007-02-06 13:43:00,1.13464,1.13508,1.13464,1.13504,15400000.0
2007-02-06 13:44:00,1.13505,1.13519,1.13495,1.13495,6200000.0
2007-02-06 13:45:00,1.13495,1.13549,1.13495,1.13497,10800000.0
2007-02-06 13:46:00,1.13521,1.1357,1.13521,1.1357,7400000.0
2007-02-06 13:47:00,1.13565,1.13578,1.13528,1.13539,13200000.0
2007-02-06 13:48:00,1.13521,1.1357,1.13512,1.13521,17400000.0
2007-02-06 13:49:00,1.13521,1.13568,1.13513,1.13516,22000000.0
2007-02-06 13:50:00,1.13521,1.13569,1.13507,1.1352,26000000.0
2007-02-06 13:52:00,1.13544,1.13559,1.13544,1.13548,10600000.0
2007-02-06 13:53:00,1.13557,1.13583,1.13556,1.13583,21000000.0
2007-02-06 13:54:00,1.13607,1.13628,1.13547,1.13598,22600000.0
2007-02-06 13:55:00,1.13646,1.13646,1.13591,1.1363,14600000.0
2007-02-06 13:56:00,1.13601,1.13653,1.13601,1.13621,17000000.0
2007-02-06 13:57:00,1.1363,1.13642,1.13616,1.13642,14800000.0
2007-02-06 13:58:00,1.13641,1.13641,1.13574,1.13574,10400000.0
2007-02-06 13:59:00,1.13606,1.13636,1.13606,1.13607,5600000.0
2007-02-06 14:00:00,1.1357,1.13586,1.13551,1.13558,7800000.0
2007-02-06 14:01:00,1.13585,1.13585,1.13542,1.13542,11200000.0
2007-02-06 14:02:00,1.13569,1.13569,1.13535,1.13535,13000000.0
2007-02-06 14:03:00,1.13541,1.13601,1.13541,1.13589,49000000.0
2007-02-06 14:04:00,1.13585,1.13598,1.13566,1.13566,12800000.0
2007-02-06 14:05:00,1.13595,1.13595,1.13538,1.13544,9000000.0
2007-02-06 14:06:00,1.13546,1.1357,1.13519,1.13539,14400000.0
2007-02-06 14:07:00,1.13528,1.13554,1.13526,1.13554,10600000.0
2007-02-06 14:08:00,1.13549,1.13574,1.13531,1.13574,9000000.0
2007-02-06 14:09:00,1.13562,1.13604,1.13562,1.13582,11600000.0
2007-02-06 14:10:00,1.136,1.13621,1.13599,1.13619,9000000.0
2007-02-06 14:11:00,1.13575,1.13595,1.1357,1.13588,20400000.0
2007-02-06 14:12:00,1.13571,1.13573,1.1355,1.1355,10400000.0
2007-02-06 14:13:00,1.13568,1.13587,1.13568,1.13574,10200000.0
2007-02-06 14:14:00,1.13555,1.13613,1.13555,1.13611,13000000.0
2007-02-06 14:15:00,1.1358,1.13629,1.1358,1.13598,11800000.0
2007-02-06 14:16:00,1.13622,1.13623,1.13578,1.13602,14600000.0
2007-02-06 14:17:00,1.13584,1.13605,1.13575,1.13583,10000000.0
2007-02-06 14:18:00,1.13581,1.13592,1.13567,1.13571,12200000.0
2007-02-06 14:19:00,1.13555,1.13571,1.1354,1.13541,11600000.0
2007-02-06 14:20:00,1.13544,1.13577,1.13509,1.13577,12000000.0
2007-02-06 14:22:00,1.13521,1.13571,1.13521,1.13567,7400000.0
2007-02-06 14:23:00,1.13588,1.13603,1.13578,1.13589,13400000.0
2007-02-06 14:24:00,1.13573,1.13606,1.13547,1.13586,8600000.0
2007-02-06 14:25:00,1.1359,1.13598,1.13548,1.13586,13800000.0
2007-02-06 14:26:00,1.13613,1.13613,1.13577,1.13577,12200000.0
2007-02-06 14:27:00,1.13616,1.13616,1.13603,1.13603,2600000.0
2007-02-06 14:28:00,1.13588,1.13642,1.13588,1.13626,7200000.0
2007-02-06 14:29:00,1.13643,1.13688,1.13643,1.13658,9800000.0
2007-02-06 14:32:00,1.13651,1.13662,1.13631,1.13659,14600000.0
2007-02-06 14:33:00,1.13625,1.13662,1.13606,1.13643,24200000.0
2007-02-06 14:34:00,1.13657,1.13689,1.13643,1.13651,17400000.0
2007-02-06 14:35:00,1.1364,1.13675,1.1364,1.13675,16200000.0
2007-02-06 14:36:00,1.13668,1.137,1.13666,1.13669,9600000.0
2007-02-06 14:37:00,1.1369,1.1369,1.13636,1.13636,18600000.0
2007-02-06 14:38:00,1.1365,1.1365,1.13629,1.13641,15200000.0
2007-02-06 14:40:00,1.13677,1.13682,1.13648,1.13658,11000000.0
2007-02-06 14:41:00,1.13632,1.13632,1.13597,1.13619,8200000.0
2007-02-06 14:42:00,1.1365,1.1369,1.13637,1.13671,12000000.0
2007-02-06 14:45:00,1.1366,1.13676,1.13635,1.13653,14200000.0
2007-02-06 14:47:00,1.13642,1.13699,1.13626,1.13626,10600000.0
2007-02-06 14:48:00,1.13654,1.13691,1.13634,1.13648,16800000.0
2007-02-06 14:50:00,1.1365,1.13661,1.13625,1.13642,26800000.0
2007-02-06 14:51:00,1.13637,1.13666,1.13635,1.13635,10000000.0
2007-02-06 14:52:00,1.13682,1.13682,1.13641,1.13665,15200000.0
2007-02-06 14:53:00,1.13632,1.13663,1.13619,1.1362,7200000.0
2007-02-06 14:55:00,1.13633,1.13657,1.13609,1.13651,11400000.0
2007-02-06 14:56:00,1.13631,1.13639,1.13598,1.13598,18000000.0
2007-02-06 14:57:00,1.13604,1.13623,1.13559,1.13623,13800000.0
2007-02-06 14:58:00,1.13609,1.13636,1.13592,1.1361,32000000.0
2007-02-06 14:59:00,1.13622,1.13653,1.136,1.13636,17400000.0
2007-02-06 15:00:00,1.13622,1.13634,1.13603,1.13632,13200000.0
2007-02-06 15:01:00,1.13645,1.13659,1.13623,1.13659,16800000.0
2007-02-06 15:02:00,1.13639,1.13667,1.13618,1.13637,11800000.0
2007-02-06 15:03:00,1.13656,1.13665,1.13632,1.13632,22000000.0
2007-02-06 15:04:00,1.13659,1.1374,1.13659,1.13705,14000000.0
2007-02-06 15:05:00,1.13724,1.13724,1.13672,1.13691,8800000.0
2007-02-06 15:06:00,1.13709,1.13709,1.13643,1.13658,22200000.0
2007-02-06 15:07:00,1.1371,1.13712,1.13663,1.13663,19400000.0
2007-02-06 15:08:00,1.1367,1.13726,1.1367,1.13701,9800000.0
2007-02-06 15:09:00,1.13709,1.13777,1.13692,1.13727,12800000.0
2007-02-06 15:10:00,1.13719,1.13742,1.13716,1.13723,7600000.0
2007-02-06 15:11:00,1.1374,1.13809,1.1374,1.13776,14600000.0
2007-02-06 15:12:00,1.13762,1.13805,1.13762,1.13805,8400000.0
2007-02-06 15:13:00,1.13776,1.13816,1.13776,1.13806,4200000.0
2007-02-06 15:14:00,1.13885,1.13885,1.13846,1.13846,13600000.0
2007-02-06 15:15:00,1.13855,1.13875,1.13837,1.1385,18600000.0
2007-02-06 15:16:00,1.13834,1.1388,1.13834,1.13854,13000000.0
2007-02-06 15:17:00,1.13869,1.13976,1.13869,1.13924,14000000.0
2007-02-06 15:18:00,1.13946,1.13971,1.13924,1.13931,19200000.0
2007-02-06 15:19:00,1.13912,1.13912,1.13883,1.13883,3600000.0
2007-02-06 15:20:00,1.13896,1.13923,1.13871,1.13911,18600000.0
2007-02-06 15:21:00,1.13863,1.13929,1.13863,1.13919,13600000.0
2007-02-06 15:23:00,1.13903,1.1391,1.13885,1.13909,11000000.0
2007-02-06 15:24:00,1.13924,1.13924,1.13902,1.13909,15800000.0
2007-02-06 15:25:00,1.13899,1.13943,1.13899,1.13943,17800000.0
2007-02-06 15:27:00,1.1393,1.13964,1.13913,1.13935,12200000.0
2007-02-06 15:28:00,1.13947,1.13965,1.13941,1.1395,13600000.0
2007-02-06 15:29:00,1.13959,1.13968,1.13943,1.13968,9800000.0
2007-02-06 15:30:00,1.13951,1.13993,1.13951,1.13961,17200000.0
2007-02-06 15:31:00,1.13954,1.13974,1.13941,1.13973,6800000.0
2007-02-06 15:32:00,1.1396,1.14038,1.13956,1.13993,16000000.0
2007-02-06 15:33:00,1.1399,1.1401,1.1399,1.14002,21800000.0
2007-02-06 15:34:00,1.14011,1.14035,1.14001,1.1403,6600000.0
2007-02-06 15:35:00,1.14016,1.14048,1.14011,1.14011,16800000.0
2007-02-06 15:36:00,1.13997,1.1405,1.13977,1.13994,12200000.0
2007-02-06 15:37:00,1.14036,1.14054,1.14011,1.14012,17000000.0
2007-02-06 15:38:00,1.14003,1.14056,1.14003,1.14044,13800000.0
2007-02-06 15:39:00,1.14028,1.14028,1.13992,1.14019,15800000.0
2007-02-06 15:40:00,1.1403,1.14065,1.1403,1.14053,20400000.0
2007-02-06 15:41:00,1.14069,1.14105,1.14067,1.14088,5600000.0
2007-02-06 15:42:00,1.14045,1.14112,1.14042,1.14112,13800000.0
2007-02-06 15:43:00,1.1417,1.1417,1.14163,1.14163,10400000.0
2007-02-06 15:44:00,1.14269,1.14274,1.14269,1.14274,9600000.0
2007-02-06 15:45:00,1.14287,1.14305,1.14264,1.14264,10800000.0
2007-02-06 15:46:00,1.1435,1.1435,1.1432,1.1432,8800000.0
2007-02-06 15:47:00,1.14319,1.14319,1.1428,1.14283,10400000.0
2007-02-06 15:48:00,1.14345,1.14395,1.14344,1.14344,17400000.0
2007-02-06 15:49:00,1.14359,1.1436,1.14321,1.14342,26000000.0
2007-02-06 15:50:00,1.14328,1.14349,1.14293,1.14293,10400000.0
2007-02-06 15:51:00,1.14312,1.14383,1.14301,1.14383,9800000.0
2007-02-06 15:52:00,1.14332,1.14347,1.14293,1.14323,11600000.0
2007-02-06 15:53:00,1.14347,1.14347,1.14258,1.14309,6800000.0
2007-02-06 15:54:00,1.14294,1.14329,1.1428,1.14297,20800000.0
2007-02-06 15:55:00,1.14266,1.14266,1.14212,1.14261,8400000.0
2007-02-06 15:56:00,1.14267,1.14284,1.14248,1.14265,13800000.0
2007-02-06 15:57:00,1.14247,1.14268,1.14221,1.14268,15800000.0
2007-02-06 15:58:00,1.14315,1.14315,1.14259,1.14259,6200000.0
2007-02-06 15:59:00,1.14257,1.14286,1.14257,1.14282,19000000.0
2007-02-06 16:00:00,1.14286,1.14286,1.14243,1.14263,20800000.0
2007-02-06 16:01:00,1.14236,1.14279,1.14236,1.14252,34600000.0
2007-02-06 16:02:00,1.14263,1.14273,1.1423,1.14258,22600000.0
2007-02-06 16:04:00,1.14234,1.14291,1.14232,1.14271,16600000.0
2007-02-06 16:05:00,1.14218,1.14251,1.14218,1.14245,5000000.0
2007-02-06 16:06:00,1.14267,1.14279,1.14254,1.14254,6800000.0
2007-02-06 16:07:00,1.14242,1.14258,1.14242,1.14244,10400000.0
2007-02-06 16:08:00,1.14243,1.14265,1.14229,1.14233,13000000.0
2007-02-06 16:09:00,1.14216,1.14222,1.14204,1.14222,12000000.0
2007-02-06 16:10:00,1.14224,1.14277,1.14191,1.1423,27400000.0
2007-02-06 16:11:00,1.1423,1.14251,1.1423,1.14239,8200000.0
2007-02-06 16:12:00,1.14229,1.14231,1.14207,1.14231,7800000.0
2007-02-06 16:13:00,1.14283,1.1431,1.14276,1.1431,10000000.0
2007-02-06 16:15:00,1.14277,1.14315,1.14277,1.14289,17600000.0
2007-02-06 16:16:00,1.14273,1.14305,1.14259,1.14259,11000000.0
2007-02-06 16:17:00,1.14294,1.14294,1.14258,1.14277,13600000.0
2007-02-06 16:19:00,1.14272,1.1428,1.1426,1.14268,14800000.0
2007-02-06 16:20:00,1.14302,1.14302,1.14271,1.14299,4400000.0
2007-02-06 16:21:00,1.14305,1.14316,1.14303,1.14303,11600000.0
2007-02-06 16:22:00,1.14335,1.14335,1.14266,1.14321,17000000.0
2007-02-06 16:23:00,1.14277,1.14319,1.14277,1.14291,8400000.0
2007-02-06 16:24:00,1.14329,1.14334,1.14303,1.14312,7600000.0
2007-02-06 16:27:00,1.14291,1.14291,1.1423,1.1423,8800000.0
2007-02-06 16:28:00,1.14251,1.14288,1.14251,1.14279,11800000.0
2007-02-06 16:29:00,1.1425,1.143,1.1425,1.14275,14600000.0
2007-02-06 16:30:00,1.14273,1.14302,1.14246,1.14301,14200000.0
2007-02-06 16:31:00,1.14264,1.14333,1.14264,1.14274,14800000.0
2007-02-06 16:33:00,1.14291,1.1431,1.1428,1.14306,26000000.0
2007-02-06 16:34:00,1.14316,1.14316,1.14243,1.14306,26800000.0
2007-02-06 16:35:00,1.14281,1.14337,1.14281,1.14318,16800000.0
2007-02-06 16:36:00,1.14325,1.14379,1.14292,1.14363,14600000.0
2007-02-06 16:37:00,1.14342,1.14342,1.14316,1.14316,11200000.0
2007-02-06 16:38:00,1.14345,1.14349,1.14298,1.14305,15000000.0
2007-02-06 16:39:00,1.1428,1.14354,1.1428,1.14348,7800000.0
2007-02-06 16:40:00,1.14345,1.14377,1.14306,1.14351,16400000.0
2007-02-06 16:42:00,1.14308,1.14345,1.1429,1.14314,13800000.0
2007-02-06 16:43:00,1.1431,1.14327,1.1431,1.14324,6800000.0
2007-02-06 16:44:00,1.14298,1.14359,1.14288,1.1434,15800000.0
2007-02-06 16:45:00,1.14308,1.14346,1.14308,1.14346,12000000.0
2007-02-06 16:46:00,1.14304,1.14347,1.14302,1.14338,22600000.0
2007-02-06 16:47:00,1.14333,1.14361,1.14326,1.14337,34800000.0
2007-02-06 16:48:00,1.1433,1.1436,1.14316,1.14358,25000000.0
2007-02-06 16:49:00,1.14337,1.14368,1.14336,1.14357,15000000.0
2007-02-06 16:50:00,1.14339,1.14402,1.14323,1.14402,10400000.0
2007-02-06 16:51:00,1.14389,1.14394,1.14328,1.1436,19800000.0
2007-02-06 16:53:00,1.1437,1.1439,1.14351,1.14362,18600000.0
2007-02-06 16:54:00,1.1435,1.1435,1.14319,1.14322,14400000.0
2007-02-06 16:55:00,1.14319,1.14332,1.14306,1.1431,11000000.0
2007-02-06 16:56:00,1.14309,1.14309,1.1425,1.14289,18800000.0
2007-02-06 16:57:00,1.14267,1.1428,1.14224,1.14255,20000000.0
2007-02-06 16:58:00,1.14293,1.14293,1.14178,1.1421,39000000.0
2007-02-06 16:59:00,1.14219,1.14261,1.14219,1.14226,12600000.0
2007-02-06 17:00:00,1.14261,1.14297,1.14261,1.14273,17800000.0
2007-02-06 17:01:00,1.14266,1.14282,1.14247,1.14269,14200000.0
2007-02-06 17:02:00,1.14252,1.14294,1.14235,1.14235,19800000.0
2007-02-06 17:03:00,1.14257,1.14307,1.1423,1.14307,14400000.0
2007-02-06 17:04:00,1.14275,1.14311,1.14275,1.14297,9200000.0
2007-02-06 17:05:00,1.14288,1.14317,1.14288,1.14309,9200000.0
2007-02-06 17:06:00,1.14312,1.14328,1.14294,1.14324,10600000.0
2007-02-06 17:07:00,1.14311,1.14344,1.1429,1.14343,11000000.0
2007-02-06 17:08:00,1.14311,1.14348,1.1431,1.14334,32200000.0
2007-02-06 17:09:00,1.14313,1.1434,1.14313,1.14327,14000000.0
2007-02-06 17:10:00,1.14316,1.14319,1.14276,1.14276,13200000.0
2007-02-06 17:11:00,1.14282,1.14315,1.1428,1.14315,13400000.0
2007-02-06 17:12:00,1.14334,1.14334,1.14289,1.14289,18200000.0
2007-02-06 17:13:00,1.14325,1.14343,1.14313,1.14313,20400000.0
2007-02-06 17:14:00,1.14302,1.14317,1.14284,1.14298,14400000.0
2007-02-06 17:15:00,1.14267,1.14353,1.14267,1.14281,15400000.0
2007-02-06 17:16:00,1.14286,1.14327,1.14248,1.14248,15400000.0
2007-02-06 17:17:00,1.14248,1.14299,1.14231,1.14254,14000000.0
2007-02-06 17:18:00,1.14248,1.1427,1.14224,1.14226,25200000.0
2007-02-06 17:19:00,1.14243,1.1425,1.14201,1.14201,4800000.0
2007-02-06 17:20:00,1.14181,1.14259,1.14181,1.14221,10200000.0
2007-02-06 17:21:00,1.14243,1.14243,1.1421,1.1421,3200000.0
2007-02-06 17:22:00,1.14218,1.14266,1.14214,1.14214,8000000.0
2007-02-06 17:23:00,1.14224,1.14231,1.14191,1.14219,12800000.0
2007-02-06 17:25:00,1.14249,1.1427,1.14225,1.14231,28200000.0
2007-02-06 17:26:00,1.14207,1.14236,1.14193,1.142,19800000.0
2007-02-06 17:27:00,1.14172,1.14236,1.14172,1.14217,15200000.0
2007-02-06 17:28:00,1.1422,1.14274,1.14172,1.14215,11200000.0
2007-02-06 17:29:00,1.14212,1.14212,1.14134,1.14134,10600000.0
2007-02-06 17:30:00,1.14202,1.14272,1.14199,1.1421,14600000.0
2007-02-06 17:31:00,1.1424,1.14267,1.14224,1.14232,15400000.0
2007-02-06 17:32:00,1.14222,1.14222,1.14184,1.14184,9800000.0
2007-02-06 17:33:00,1.14185,1.14219,1.14185,1.14219,23600000.0
2007-02-06 17:35:00,1.1417,1.14248,1.14166,1.14248,26200000.0
2007-02-06 17:36:00,1.14263,1.14267,1.14247,1.14267,15000000.0
2007-02-06 17:37:00,1.14263,1.14313,1.14245,1.14257,15600000.0
2007-02-06 17:38:00,1.14291,1.14358,1.14287,1.1431,23400000.0
2007-02-06 17:39:00,1.14289,1.14305,1.14266,1.14287,22400000.0
2007-02-06 17:40:00,1.14288,1.14305,1.14278,1.14305,12800000.0
2007-02-06 17:41:00,1.14266,1.14344,1.14266,1.14294,9200000.0
2007-02-06 17:42:00,1.14299,1.14305,1.1426,1.1426,14400000.0
2007-02-06 17:43:00,1.14297,1.14324,1.1429,1.1431,6800000.0
2007-02-06 17:44:00,1.14307,1.14335,1.14304,1.14335,10600000.0
2007-02-06 17:45:00,1.1432,1.1432,1.14294,1.14307,8000000.0
2007-02-06 17:46:00,1.14299,1.14336,1.14299,1.14321,18000000.0
2007-02-06 17:47:00,1.14305,1.1434,1.1428,1.1434,24800000.0
2007-02-06 17:48:00,1.14335,1.14335,1.14306,1.14316,16400000.0
2007-02-06 17:50:00,1.14294,1.14296,1.14268,1.14291,12400000.0
2007-02-06 17:51:00,1.14331,1.14332,1.14322,1.14322,11000000.0
2007-02-06 17:52:00,1.14317,1.14317,1.14315,1.14315,2600000.0
2007-02-06 17:53:00,1.14309,1.14312,1.14309,1.14312,3200000.0
2007-02-06 17:54:00,1.14277,1.14296,1.14277,1.14296,9800000.0
2007-02-06 17:55:00,1.14298,1.14324,1.14298,1.14304,25200000.0
2007-02-06 17:56:00,1.14367,1.14367,1.14315,1.1434,10800000.0
2007-02-06 17:57:00,1.14304,1.14346,1.1429,1.14295,22200000.0
2007-02-06 17:58:00,1.14293,1.14342,1.14293,1.14319,21200000.0
2007-02-06 17:59:00,1.14322,1.14332,1.14279,1.14332,17800000.0
2007-02-06 18:00:00,1.14316,1.14316,1.1428,1.14308,13000000.0
2007-02-06 18:01:00,1.14339,1.14339,1.14299,1.14337,4200000.0
2007-02-06 18:02:00,1.14301,1.1433,1.14254,1.14254,22400000.0
2007-02-06 18:03:00,1.14248,1.14288,1.14248,1.14288,9200000.0
2007-02-06 18:04:00,1.14292,1.14316,1.14266,1.14275,7200000.0
2007-02-06 18:05:00,1.14281,1.14309,1.14263,1.14263,28000000.0
2007-02-06 18:06:00,1.14279,1.14296,1.14264,1.14295,9200000.0
2007-02-06 18:07:00,1.14248,1.14248,1.1424,1.1424,3200000.0
2007-02-06 18:08:00,1.1426,1.14275,1.14237,1.14248,9400000.0
2007-02-06 18:09:00,1.14277,1.14306,1.14239,1.14256,21200000.0
2007-02-06 18:10:00,1.14244,1.1426,1.1422,1.14225,16600000.0
2007-02-06 18:11:00,1.14231,1.14265,1.14203,1.14203,7800000.0
2007-02-06 18:12:00,1.14206,1.14239,1.14195,1.14214,22800000.0
2007-02-06 18:13:00,1.14233,1.14248,1.14197,1.14197,27000000.0
2007-02-06 18:14:00,1.14266,1.14275,1.14241,1.14241,23800000.0
2007-02-06 18:15:00,1.14243,1.14252,1.14218,1.14236,22600000.0
2007-02-06 18:16:00,1.14198,1.14272,1.14198,1.14199,18600000.0
2007-02-06 18:18:00,1.14229,1.14255,1.14212,1.14212,9400000.0
2007-02-06 18:19:00,1.14219,1.14219,1.14154,1.14173,18600000.0
2007-02-06 18:20:00,1.14204,1.14233,1.14193,1.14204,11200000.0
2007-02-06 18:21:00,1.14194,1.14222,1.14177,1.14215,8400000.0
2007-02-06 18:22:00,1.14156,1.14156,1.14142,1.14146,7400000.0
2007-02-06 18:23:00,1.14148,1.14148,1.14103,1.14103,21000000.0
2007-02-06 18:24:00,1.14167,1.14167,1.14093,1.14093,12600000.0
2007-02-06 18:25:00,1.14106,1.14141,1.14068,1.14108,19400000.0
2007-02-06 18:26:00,1.14064,1.14081,1.14064,1.14071,7400000.0
2007-02-06 18:27:00,1.14066,1.14069,1.14044,1.14069,12400000.0
2007-02-06 18:29:00,1.14037,1.1407,1.14037,1.14045,14600000.0
2007-02-06 18:30:00,1.14025,1.14027,1.13992,1.14027,14000000.0
2007-02-06 18:32:00,1.14091,1.141,1.14086,1.14095,9400000.0
2007-02-06 18:33:00,1.14064,1.14105,1.14062,1.14093,20400000.0
2007-02-06 18:34:00,1.14113,1.14132,1.14111,1.14117,16000000.0
2007-02-06 18:35:00,1.14083,1.14111,1.14058,1.14075,17200000.0
2007-02-06 18:36:00,1.14098,1.14126,1.14098,1.14126,3200000.0
2007-02-06 18:37:00,1.14164,1.1418,1.14153,1.14165,18400000.0
2007-02-06 18:38:00,1.14231,1.14281,1.14231,1.14281,5600000.0
2007-02-06 18:39:00,1.14312,1.14341,1.14272,1.14326,16000000.0
2007-02-06 18:40:00,1.14272,1.14351,1.14272,1.14309,16400000.0
2007-02-06 18:41:00,1.14316,1.14385,1.1431,1.14316,17000000.0
2007-02-06 18:42:00,1.1429,1.14351,1.1429,1.14329,11800000.0
2007-02-06 18:43:00,1.14357,1.14402,1.14346,1.14346,12200000.0
2007-02-06 18:44:00,1.14391,1.14391,1.14349,1.14351,9600000.0
2007-02-06 18:45:00,1.14346,1.14346,1.14281,1.14281,7000000.0
2007-02-06 18:46:00,1.14329,1.14329,1.14229,1.14265,15800000.0
2007-02-06 18:47:00,1.14216,1.14229,1.1421,1.14218,20000000.0
2007-02-06 18:48:00,1.14217,1.14217,1.14186,1.14192,11800000.0
2007-02-06 18:49:00,1.14222,1.14235,1.14172,1.14194,35000000.0
2007-02-06 18:50:00,1.14228,1.14228,1.14169,1.14206,18000000.0
2007-02-06 18:51:00,1.1421,1.14242,1.14208,1.14208,12200000.0
2007-02-06 18:52:00,1.14191,1.14238,1.14191,1.14238,11400000.0
2007-02-06 18:53:00,1.14266,1.14266,1.14231,1.14241,20800000.0
2007-02-06 18:54:00,1.14227,1.14254,1.1422,1.14254,6800000.0
2007-02-06 18:55:00,1.1424,1.14302,1.14231,1.14252,10800000.0
2007-02-06 18:56:00,1.14236,1.14236,1.14186,1.14203,12800000.0
2007-02-06 18:57:00,1.14184,1.1425,1.14145,1.1425,6800000.0
2007-02-06 18:58:00,1.1423,1.1423,1.14192,1.14196,7200000.0
2007-02-06 18:59:00,1.14171,1.14171,1.14122,1.14122,10000000.0
2007-02-06 19:00:00,1.14119,1.1415,1.14103,1.14122,15200000.0
2007-02-06 19:01:00,1.14156,1.14202,1.14148,1.1417,7800000.0
2007-02-06 19:02:00,1.14171,1.14212,1.14171,1.14204,8400000.0
2007-02-06 19:05:00,1.14159,1.14189,1.14157,1.14157,18800000.0
2007-02-06 19:08:00,1.14147,1.14179,1.14126,1.14145,17600000.0
2007-02-06 19:10:00,1.14141,1.14177,1.14141,1.14177,5800000.0
2007-02-06 19:11:00,1.14172,1.14172,1.14151,1.14151,9200000.0
2007-02-06 19:12:00,1.14202,1.14211,1.14148,1.14181,17800000.0
2007-02-06 19:13:00,1.1417,1.14215,1.1417,1.1419,10600000.0
2007-02-06 19:14:00,1.14191,1.14191,1.14173,1.14177,14200000.0
2007-02-06 19:15:00,1.14212,1.14212,1.14143,1.1416,16400000.0
2007-02-06 19:16:00,1.14179,1.14197,1.14146,1.14181,23200000.0
2007-02-06 19:18:00,1.14161,1.14221,1.14154,1.14221,14200000.0
2007-02-06 19:19:00,1.14178,1.14191,1.14178,1.14183,3600000.0
2007-02-06 19:20:00,1.14189,1.1421,1.14172,1.14185,17600000.0
2007-02-06 19:21:00,1.14182,1.14212,1.14178,1.14184,8800000.0
2007-02-06 19:22:00,1.14182,1.14203,1.14141,1.14193,14600000.0
2007-02-06 19:23:00,1.14162,1.14162,1.1414,1.14143,10400000.0
2007-02-06 19:24:00,1.1414,1.1414,1.14098,1.14116,9800000.0
2007-02-06 19:25:00,1.14112,1.1417,1.14112,1.1417,28600000.0
2007-02-06 19:26:00,1.1417,1.14201,1.1417,1.14201,3200000.0
2007-02-06 19:27:00,1.14173,1.14207,1.14165,1.14173,28800000.0
2007-02-06 19:28:00,1.14169,1.14234,1.14151,1.1417,14000000.0
2007-02-06 19:29:00,1.14173,1.14183,1.14146,1.14179,14200000.0
2007-02-06 19:34:00,1.14171,1.14183,1.14167,1.1418,15200000.0
2007-02-06 19:35:00,1.14179,1.14214,1.14161,1.14165,30800000.0
2007-02-06 19:38:00,1.14171,1.14209,1.14165,1.14201,27000000.0
2007-02-06 19:39:00,1.14212,1.14228,1.14182,1.14228,11600000.0
2007-02-06 19:40:00,1.14168,1.14185,1.14151,1.14155,24000000.0
2007-02-06 19:41:00,1.14152,1.14197,1.14139,1.14153,9200000.0
2007-02-06 19:42:00,1.14125,1.14158,1.14125,1.14135,12400000.0
2007-02-06 19:43:00,1.14139,1.14157,1.14139,1.14151,11400000.0
2007-02-06 19:44:00,1.14123,1.14196,1.14123,1.1416,20000000.0
2007-02-06 19:45:00,1.14157,1.14191,1.14157,1.14173,8400000.0
2007-02-06 19:46:00,1.1416,1.14184,1.14149,1.14154,16200000.0
2007-02-06 19:47:00,1.1417,1.14186,1.14158,1.14186,12800000.0
2007-02-06 19:48:00,1.1416,1.14183,1.14159,1.14183,13000000.0
2007-02-06 19:51:00,1.14156,1.14187,1.14156,1.14179,17000000.0
2007-02-06 19:52:00,1.14135,1.14191,1.14135,1.14144,8200000.0
2007-02-06 19:53:00,1.14149,1.14175,1.14147,1.14175,6800000.0
2007-02-06 19:54:00,1.14189,1.14189,1.14159,1.14175,9800000.0
2007-02-06 19:56:00,1.14177,1.14207,1.14154,1.14174,6800000.0
2007-02-06 19:57:00,1.14138,1.14179,1.14138,1.14161,13000000.0
2007-02-06 19:59:00,1.14139,1.14176,1.14139,1.14143,30000000.0
2007-02-06 20:00:00,1.14159,1.14167,1.14137,1.14153,16000000.0
2007-02-06 20:01:00,1.14148,1.14176,1.14143,1.14145,16600000.0
2007-02-06 20:02:00,1.14163,1.14174,1.14134,1.14143,14600000.0
2007-02-06 20:05:00,1.14136,1.14137,1.14121,1.14123,8800000.0
2007-02-06 20:06:00,1.14149,1.14165,1.14137,1.14137,18000000.0
2007-02-06 20:07:00,1.1414,1.1417,1.14112,1.14143,25200000.0
2007-02-06 20:08:00,1.14133,1.14196,1.14126,1.14139,20600000.0
2007-02-06 20:09:00,1.14135,1.14142,1.14135,1.14142,5600000.0
2007-02-06 20:10:00,1.14146,1.14192,1.14138,1.14154,18400000.0
2007-02-06 20:11:00,1.14127,1.14186,1.14123,1.14155,22400000.0
2007-02-06 20:12:00,1.14141,1.14167,1.14136,1.14136,4200000.0
2007-02-06 20:13:00,1.14134,1.1415,1.14115,1.14129,17400000.0
2007-02-06 20:16:00,1.14105,1.14105,1.14081,1.14081,3200000.0
2007-02-06 20:17:00,1.14073,1.141,1.14067,1.14086,26200000.0
2007-02-06 20:18:00,1.14078,1.14078,1.14045,1.1405,12800000.0
2007-02-06 20:19:00,1.1408,1.14089,1.14035,1.14035,19200000.0
2007-02-06 20:20:00,1.1404,1.1405,1.1401,1.1401,7800000.0
2007-02-06 20:22:00,1.14026,1.14074,1.13996,1.14019,12800000.0
2007-02-06 20:23:00,1.14015,1.14015,1.14007,1.14015,7200000.0
2007-02-06 20:24:00,1.13976,1.14018,1.1395,1.14018,18600000.0
2007-02-06 20:25:00,1.13996,1.13996,1.13959,1.13991,17200000.0
2007-02-06 20:26:00,1.13989,1.14015,1.13989,1.13999,24400000.0
2007-02-06 20:27:00,1.13991,1.14,1.13962,1.13993,17200000.0
2007-02-06 20:28:00,1.14046,1.14046,1.13985,1.14007,24200000.0
2007-02-06 20:29:00,1.14014,1.14042,1.13979,1.14001,16800000.0
2007-02-06 20:30:00,1.14001,1.1402,1.13985,1.13993,37000000.0
2007-02-06 20:31:00,1.13997,1.1406,1.13997,1.1406,8000000.0
2007-02-06 20:32:00,1.14025,1.14028,1.14022,1.14028,6800000.0
2007-02-06 20:33:00,1.14042,1.14082,1.14042,1.14049,32400000.0
2007-02-06 20:34:00,1.14049,1.14074,1.14035,1.14035,9200000.0
2007-02-06 20:35:00,1.14046,1.14075,1.14035,1.14053,30800000.0
2007-02-06 20:36:00,1.14042,1.14078,1.14042,1.14047,12200000.0
2007-02-06 20:37:00,1.14045,1.14064,1.14045,1.14064,4200000.0
2007-02-06 20:39:00,1.14105,1.14138,1.14103,1.14114,5200000.0
2007-02-06 20:40:00,1.14145,1.14155,1.14124,1.14128,7400000.0
2007-02-06 20:41:00,1.14165,1.14165,1.14096,1.14121,15600000.0
2007-02-06 20:42:00,1.14164,1.1417,1.14113,1.14113,9000000.0
2007-02-06 20:44:00,1.14128,1.14159,1.14115,1.14115,5200000.0
2007-02-06 20:45:00,1.14119,1.14146,1.14103,1.14117,31800000.0
2007-02-06 20:46:00,1.14094,1.1411,1.14094,1.14107,4200000.0
2007-02-06 20:47:00,1.14088,1.14114,1.14072,1.14072,14800000.0
2007-02-06 20:48:00,1.14078,1.14087,1.1406,1.14082,7400000.0
2007-02-06 20:51:00,1.14089,1.14136,1.14089,1.14124,15200000.0
2007-02-06 20:52:00,1.14082,1.14132,1.14082,1.14123,8400000.0
2007-02-06 20:53:00,1.14129,1.14152,1.14129,1.14133,19400000.0
2007-02-06 20:54:00,1.14144,1.1416,1.14134,1.14146,21600000.0
2007-02-06 20:55:00,1.14126,1.14157,1.14113,1.14113,9000000.0
2007-02-06 20:56:00,1.1411,1.14154,1.1409,1.14154,27000000.0
2007-02-06 20:57:00,1.14144,1.14161,1.14107,1.14149,9600000.0
2007-02-06 20:58:00,1.14141,1.14217,1.14141,1.1416,15000000.0
2007-02-06 20:59:00,1.14159,1.14174,1.14159,1.14174,5600000.0
2007-02-06 21:00:00,1.14146,1.1417,1.14146,1.1416,10800000.0
2007-02-06 21:01:00,1.14184,1.14184,1.14131,1.14131,16800000.0
2007-02-06 21:04:00,1.14155,1.14155,1.14154,1.14154,11600000.0
2007-02-06 21:05:00,1.14166,1.14179,1.1415,1.14167,7800000.0
2007-02-06 21:06:00,1.14122,1.14137,1.14122,1.14137,8200000.0
2007-02-06 21:07:00,1.14156,1.14156,1.14116,1.14116,19400000.0
2007-02-06 21:09:00,1.14134,1.14134,1.14109,1.14118,11600000.0
2007-02-06 21:10:00,1.14107,1.14126,1.14071,1.14126,8000000.0
2007-02-06 21:11:00,1.14158,1.14158,1.14118,1.14134,9000000.0
2007-02-06 21:13:00,1.14091,1.14158,1.14091,1.141,18400000.0
2007-02-06 21:14:00,1.14113,1.14143,1.14108,1.14122,23200000.0
2007-02-06 21:15:00,1.14114,1.14157,1.14114,1.14119,8200000.0
2007-02-06 21:16:00,1.14105,1.14125,1.14099,1.14125,4200000.0
2007-02-06 21:17:00,1.14118,1.14135,1.14115,1.14135,12200000.0
2007-02-06 21:18:00,1.14142,1.14142,1.141,1.141,10400000.0
2007-02-06 21:19:00,1.14095,1.14133,1.14091,1.14105,17600000.0
2007-02-06 21:20:00,1.14113,1.14126,1.14113,1.14126,3400000.0
2007-02-06 21:21:00,1.14119,1.14121,1.14087,1.14121,17200000.0
2007-02-06 21:23:00,1.1411,1.14134,1.1411,1.1411,18800000.0
2007-02-06 21:24:00,1.14076,1.14076,1.14074,1.14074,5000000.0
2007-02-06 21:25:00,1.14062,1.14113,1.14062,1.14097,3600000.0
2007-02-06 21:27:00,1.14084,1.1413,1.14077,1.1413,13800000.0
2007-02-06 21:28:00,1.14091,1.14091,1.14073,1.14079,13600000.0
2007-02-06 21:29:00,1.14073,1.14073,1.14052,1.1407,6800000.0
2007-02-06 21:30:00,1.1408,1.14109,1.1408,1.1408,13400000.0
2007-02-06 21:31:00,1.14071,1.14112,1.14071,1.14112,6400000.0
2007-02-06 21:32:00,1.14103,1.14124,1.14075,1.14106,8000000.0
2007-02-06 21:33:00,1.14082,1.14104,1.14033,1.14079,23400000.0
2007-02-06 21:34:00,1.14096,1.14096,1.14069,1.14088,5200000.0
2007-02-06 21:35:00,1.14053,1.14064,1.14005,1.14056,20000000.0
2007-02-06 21:36:00,1.14038,1.14072,1.14003,1.14067,16400000.0
2007-02-06 21:38:00,1.14004,1.14024,1.14004,1.14024,8600000.0
2007-02-06 21:39:00,1.13985,1.13985,1.13877,1.13877,19000000.0
2007-02-06 21:40:00,1.13942,1.13964,1.13942,1.13964,4400000.0
2007-02-06 21:41:00,1.13984,1.13984,1.13963,1.13976,7400000.0
2007-02-06 21:42:00,1.13966,1.13987,1.13953,1.13961,12400000.0
2007-02-06 21:43:00,1.13957,1.14,1.13952,1.13989,14000000.0
2007-02-06 21:44:00,1.13979,1.13985,1.13967,1.13972,7400000.0
2007-02-06 21:45:00,1.13941,1.13971,1.13941,1.13957,6600000.0
2007-02-06 21:46:00,1.13974,1.13974,1.13928,1.13938,8600000.0
2007-02-06 21:47:00,1.13945,1.13965,1.13945,1.13965,7800000.0
2007-02-06 21:49:00,1.13947,1.14037,1.13947,1.13986,13000000.0
2007-02-06 21:50:00,1.13989,1.14022,1.13988,1.14,13800000.0
2007-02-06 21:51:00,1.14002,1.14036,1.13981,1.14005,10400000.0
2007-02-06 21:52:00,1.13997,1.14033,1.13997,1.14022,11400000.0
2007-02-06 21:53:00,1.13997,1.14044,1.13988,1.13988,10600000.0
2007-02-06 21:54:00,1.14005,1.14005,1.13954,1.13975,4200000.0
2007-02-06 21:56:00,1.13987,1.14014,1.13984,1.14014,7200000.0
2007-02-06 21:58:00,1.13999,1.13999,1.13995,1.13995,2600000.0
2007-02-06 21:59:00,1.13984,1.14019,1.13984,1.14006,9200000.0
2007-02-06 22:00:00,1.14055,1.14055,1.1403,1.14053,10600000.0
2007-02-06 22:01:00,1.14008,1.14081,1.14008,1.14022,19800000.0
2007-02-06 22:03:00,1.14024,1.14035,1.1402,1.14033,5800000.0
2007-02-06 22:04:00,1.14028,1.14096,1.14024,1.14073,12800000.0
2007-02-06 22:05:00,1.14063,1.1408,1.1404,1.14074,9000000.0
2007-02-06 22:06:00,1.14053,1.14092,1.14053,1.14064,6200000.0
2007-02-06 22:07:00,1.14059,1.14093,1.14058,1.14058,10000000.0
2007-02-06 22:08:00,1.14099,1.14109,1.14093,1.14097,6600000.0
2007-02-06 22:09:00,1.14094,1.14094,1.14026,1.14026,6200000.0
2007-02-06 22:10:00,1.1403,1.14086,1.1403,1.14072,12200000.0
2007-02-06 22:11:00,1.14077,1.14086,1.14057,1.14057,14200000.0
2007-02-06 22:12:00,1.14095,1.14103,1.14073,1.14103,8200000.0
2007-02-06 22:13:00,1.14092,1.14092,1.14033,1.14047,19200000.0
2007-02-06 22:14:00,1.14066,1.14078,1.14066,1.14078,12200000.0
2007-02-06 22:15:00,1.14076,1.14098,1.14054,1.14059,11600000.0
2007-02-06 22:17:00,1.1408,1.14094,1.14047,1.14078,6200000.0
2007-02-06 22:18:00,1.14096,1.14132,1.14088,1.14132,16000000.0
2007-02-06 22:19:00,1.14085,1.14111,1.14084,1.14111,5200000.0
2007-02-06 22:20:00,1.14071,1.14088,1.14044,1.14052,13400000.0
2007-02-06 22:21:00,1.14094,1.14102,1.14043,1.1408,19600000.0
2007-02-06 22:22:00,1.1402,1.14062,1.14006,1.14062,8000000.0
2007-02-06 22:23:00,1.14054,1.14054,1.14014,1.14047,8600000.0
2007-02-06 22:24:00,1.14043,1.14055,1.14032,1.14032,5200000.0
2007-02-06 22:25:00,1.14061,1.14064,1.14035,1.14064,13200000.0
2007-02-06 22:26:00,1.14039,1.14078,1.14028,1.14049,10200000.0
2007-02-06 22:27:00,1.14032,1.14041,1.14032,1.14041,2000000.0
2007-02-06 22:29:00,1.14081,1.14081,1.1403,1.1403,15800000.0
2007-02-06 22:30:00,1.14017,1.14043,1.13978,1.14009,15800000.0
2007-02-06 22:31:00,1.14046,1.14068,1.1404,1.14068,6000000.0
2007-02-06 22:32:00,1.14072,1.14119,1.14066,1.14071,17400000.0
2007-02-06 22:33:00,1.14097,1.14139,1.14094,1.14111,10200000.0
2007-02-06 22:34:00,1.14127,1.14127,1.14092,1.14115,3600000.0
2007-02-06 22:35:00,1.14077,1.14165,1.14077,1.14116,8200000.0
2007-02-06 22:36:00,1.14108,1.14122,1.14092,1.14102,11800000.0
2007-02-06 22:38:00,1.14084,1.14159,1.14084,1.14109,8400000.0
2007-02-06 22:39:00,1.14088,1.14142,1.14088,1.14142,9000000.0
2007-02-06 22:40:00,1.14123,1.14131,1.14108,1.14131,4800000.0
2007-02-06 22:43:00,1.14113,1.14136,1.14099,1.1411,8200000.0
2007-02-06 22:44:00,1.14121,1.14127,1.14097,1.14127,14800000.0
2007-02-06 22:45:00,1.14106,1.14176,1.14106,1.14137,19400000.0
2007-02-06 22:47:00,1.14079,1.14089,1.14079,1.14088,6000000.0
2007-02-06 22:48:00,1.14071,1.14108,1.14071,1.14108,5400000.0
2007-02-06 22:49:00,1.14093,1.14108,1.14089,1.14107,11800000.0
2007-02-06 22:50:00,1.14095,1.14095,1.14062,1.1408,11000000.0
2007-02-06 22:52:00,1.14084,1.14094,1.14065,1.14076,22600000.0
2007-02-06 22:53:00,1.1407,1.14089,1.14055,1.14073,10000000.0
2007-02-06 22:54:00,1.14087,1.14114,1.14075,1.14086,13000000.0
2007-02-06 22:55:00,1.14076,1.14113,1.14065,1.14089,11400000.0
2007-02-06 22:56:00,1.14091,1.14091,1.14061,1.14061,2600000.0
2007-02-06 22:59:00,1.14048,1.14075,1.14035,1.14043,18600000.0
2007-02-06 23:01:00,1.14106,1.14129,1.14081,1.14092,13200000.0
2007-02-06 23:02:00,1.14094,1.14118,1.14089,1.1411,12400000.0
2007-02-06 23:03:00,1.14104,1.14104,1.14052,1.14089,16400000.0
2007-02-06 23:04:00,1.14134,1.14134,1.14046,1.14098,10200000.0
2007-02-06 23:05:00,1.1407,1.14099,1.1407,1.14078,7000000.0
2007-02-06 23:06:00,1.14134,1.14134,1.14083,1.14107,4800000.0
2007-02-06 23:07:00,1.1407,1.14115,1.14069,1.141,6200000.0
2007-02-06 23:08:00,1.14097,1.14142,1.14076,1.141,11800000.0
2007-02-06 23:09:00,1.14101,1.14114,1.14064,1.14098,10400000.0
2007-02-06 23:10:00,1.14132,1.14156,1.14091,1.14156,32800000.0
2007-02-06 23:11:00,1.14131,1.14154,1.14125,1.14152,9000000.0
2007-02-06 23:12:00,1.14108,1.14185,1.14108,1.14169,16000000.0
2007-02-06 23:14:00,1.14178,1.14188,1.14153,1.14176,17800000.0
2007-02-06 23:19:00,1.14178,1.14178,1.14135,1.14174,11000000.0
2007-02-06 23:20:00,1.14172,1.14214,1.14168,1.142,16200000.0
2007-02-06 23:21:00,1.14161,1.14187,1.14146,1.14187,10000000.0
2007-02-06 23:24:00,1.14153,1.14196,1.14145,1.14149,15600000.0
2007-02-06 23:25:00,1.14172,1.14203,1.14141,1.14149,28000000.0
2007-02-06 23:28:00,1.14152,1.14178,1.14152,1.14153,19800000.0
2007-02-06 23:29:00,1.14119,1.14152,1.14099,1.14099,20800000.0
2007-02-06 23:30:00,1.14154,1.14154,1.14088,1.14088,15600000.0
2007-02-06 23:31:00,1.14075,1.14101,1.14057,1.14083,9600000.0
2007-02-06 23:33:00,1.14104,1.14137,1.14098,1.14105,24200000.0
2007-02-06 23:34:00,1.14119,1.14145,1.14102,1.14106,14600000.0
2007-02-06 23:37:00,1.14116,1.14116,1.14111,1.14111,9600000.0
2007-02-06 23:38:00,1.14099,1.14115,1.14069,1.14077,13000000.0
2007-02-06 23:39:00,1.14123,1.14138,1.14112,1.14112,16000000.0
2007-02-06 23:40:00,1.14118,1.14161,1.14118,1.14161,17000000.0
2007-02-06 23:41:00,1.1417,1.1417,1.14125,1.14128,18800000.0
2007-02-06 23:42:00,1.14197,1.14217,1.1416,1.1416,18400000.0
2007-02-06 23:43:00,1.14181,1.14188,1.14146,1.14188,16200000.0
2007-02-06 23:44:00,1.14146,1.1418,1.14141,1.14152,19000000.0
2007-02-06 23:45:00,1.14181,1.14181,1.14127,1.14149,7600000.0
2007-02-06 23:46:00,1.1416,1.14184,1.1415,1.14156,20000000.0
2007-02-06 23:47:00,1.14126,1.1415,1.14126,1.1415,12800000.0
2007-02-06 23:48:00,1.14155,1.1419,1.1413,1.14136,21800000.0
2007-02-06 23:49:00,1.14135,1.14165,1.14135,1.14145,32400000.0
2007-02-06 23:50:00,1.14142,1.14174,1.14118,1.1412,23400000.0
2007-02-06 23:51:00,1.14134,1.14193,1.14134,1.14144,21000000.0
2007-02-06 23:52:00,1.14193,1.14193,1.14098,1.14138,13000000.0
2007-02-06 23:53:00,1.14146,1.14169,1.14131,1.14131,7400000.0
2007-02-06 23:55:00,1.14158,1.14158,1.14115,1.14138,24800000.0
2007-02-06 23:56:00,1.14125,1.14193,1.14119,1.1412,13200000.0
2007-02-06 23:57:00,1.1415,1.1415,1.14099,1.14107,3600000.0
2007-02-06 23:58:00,1.1412,1.14158,1.14104,1.14158,13800000.0
2007-02-06 23:59:00,1.14136,1.14137,1.14115,1.14115,14800000.0
2007-02-07 00:00:00,1.1408,1.1411,1.1408,1.14089,7400000.0
2007-02-07 00:01:00,1.14101,1.14123,1.14101,1.14103,22800000.0
2007-02-07 00:03:00,1.14102,1.14143,1.14102,1.1412,20800000.0
2007-02-07 00:04:00,1.14103,1.14155,1.14097,1.14155,14200000.0
2007-02-07 00:05:00,1.14087,1.14093,1.14027,1.14093,20800000.0
2007-02-07 00:06:00,1.14073,1.14124,1.14056,1.14124,6600000.0
2007-02-07 00:07:00,1.14062,1.14101,1.14062,1.14082,6600000.0
2007-02-07 00:08:00,1.14067,1.14086,1.14047,1.14062,15000000.0
2007-02-07 00:09:00,1.14082,1.1413,1.14056,1.14069,10200000.0
2007-02-07 00:10:00,1.14096,1.14096,1.14082,1.14087,11800000.0
2007-02-07 00:11:00,1.14076,1.14107,1.1407,1.14107,19600000.0
2007-02-07 00:12:00,1.14089,1.14109,1.14089,1.14109,8200000.0
2007-02-07 00:13:00,1.14097,1.14107,1.14094,1.14096,8200000.0
2007-02-07 00:14:00,1.14109,1.14144,1.1408,1.14144,17000000.0
2007-02-07 00:15:00,1.14088,1.14135,1.1407,1.1407,21800000.0
2007-02-07 00:16:00,1.14065,1.14084,1.14037,1.14084,15400000.0
2007-02-07 00:17:00,1.14052,1.14091,1.14052,1.14066,11200000.0
2007-02-07 00:18:00,1.14077,1.14077,1.14063,1.14063,3600000.0
2007-02-07 00:19:00,1.1407,1.14083,1.1406,1.14083,9200000.0
2007-02-07 00:21:00,1.14061,1.14098,1.14061,1.14098,2600000.0
2007-02-07 00:22:00,1.14101,1.14108,1.14079,1.14084,9000000.0
2007-02-07 00:26:00,1.1407,1.14123,1.14065,1.14068,15800000.0
2007-02-07 00:27:00,1.14089,1.14107,1.14081,1.14107,12400000.0
2007-02-07 00:28:00,1.14093,1.14099,1.14065,1.14087,12000000.0
2007-02-07 00:30:00,1.14,1.14034,1.14,1.14034,4800000.0
2007-02-07 00:31:00,1.14048,1.14073,1.14031,1.14037,26200000.0
2007-02-07 00:32:00,1.14094,1.141,1.14051,1.141,19200000.0
2007-02-07 00:33:00,1.14088,1.14088,1.1405,1.14085,12200000.0
2007-02-07 00:36:00,1.14119,1.14124,1.14106,1.14106,9200000.0
2007-02-07 00:37:00,1.14121,1.14121,1.14073,1.14094,12400000.0
2007-02-07 00:39:00,1.14091,1.14106,1.14081,1.14096,12200000.0
2007-02-07 00:40:00,1.14085,1.14106,1.14034,1.14059,20400000.0
2007-02-07 00:41:00,1.14051,1.14088,1.14046,1.14046,9200000.0
2007-02-07 00:42:00,1.14048,1.1406,1.14015,1.1405,14600000.0
2007-02-07 00:43:00,1.1404,1.1408,1.14026,1.14035,25400000.0
2007-02-07 00:44:00,1.1405,1.14057,1.14027,1.14057,18200000.0
2007-02-07 00:45:00,1.1408,1.1408,1.14011,1.14053,6200000.0
2007-02-07 00:46:00,1.14066,1.14089,1.14043,1.14089,19600000.0
2007-02-07 00:48:00,1.14065,1.14075,1.14065,1.14075,6200000.0
2007-02-07 00:49:00,1.14032,1.14098,1.14032,1.14098,10800000.0
2007-02-07 00:50:00,1.14067,1.14087,1.14052,1.14052,20200000.0
2007-02-07 00:51:00,1.14047,1.14047,1.14029,1.14029,2600000.0
2007-02-07 00:52:00,1.14065,1.141,1.14055,1.141,12600000.0
2007-02-07 00:54:00,1.14069,1.14087,1.14066,1.14066,10600000.0
2007-02-07 00:55:00,1.14071,1.14092,1.14029,1.14084,18000000.0
2007-02-07 00:57:00,1.14104,1.14104,1.14023,1.14098,11000000.0
2007-02-07 00:58:00,1.14077,1.14086,1.14077,1.14083,5200000.0
2007-02-07 00:59:00,1.14078,1.14129,1.14037,1.14071,23200000.0
2007-02-07 01:00:00,1.14096,1.1413,1.14079,1.1413,15400000.0
2007-02-07 01:01:00,1.14076,1.14143,1.14055,1.14089,15400000.0
2007-02-07 01:04:00,1.14086,1.14086,1.14065,1.14065,4600000.0
2007-02-07 01:07:00,1.14066,1.1412,1.14063,1.1412,12200000.0
2007-02-07 01:08:00,1.14075,1.14122,1.14051,1.14051,7800000.0
2007-02-07 01:09:00,1.14056,1.14104,1.14056,1.14085,8600000.0
2007-02-07 01:10:00,1.14132,1.14132,1.14092,1.14126,10200000.0
2007-02-07 01:11:00,1.14104,1.14144,1.14104,1.14128,4200000.0
2007-02-07 01:12:00,1.14143,1.14143,1.14102,1.14102,3600000.0
2007-02-07 01:13:00,1.14081,1.14105,1.14081,1.14105,4400000.0
2007-02-07 01:14:00,1.14097,1.14117,1.14083,1.14093,22600000.0
2007-02-07 01:15:00,1.14061,1.14094,1.14053,1.14072,20000000.0
2007-02-07 01:16:00,1.14078,1.14081,1.14054,1.14062,17800000.0
2007-02-07 01:17:00,1.14068,1.14083,1.14063,1.1408,11800000.0
2007-02-07 01:18:00,1.14081,1.14083,1.14065,1.14076,9200000.0
2007-02-07 01:19:00,1.14072,1.14102,1.14061,1.1409,15800000.0
2007-02-07 01:21:00,1.14125,1.14151,1.14083,1.14134,23200000.0
2007-02-07 01:22:00,1.14142,1.14142,1.14088,1.14092,10000000.0
2007-02-07 01:23:00,1.14097,1.14126,1.14093,1.14112,16400000.0
2007-02-07 01:24:00,1.1412,1.1412,1.141,1.1412,10200000.0
2007-02-07 01:25:00,1.14092,1.1412,1.14066,1.1412,11600000.0
2007-02-07 01:26:00,1.14121,1.14122,1.141,1.141,6600000.0
2007-02-07 01:29:00,1.14145,1.14145,1.14104,1.14107,20200000.0
2007-02-07 01:30:00,1.14114,1.14114,1.1409,1.1409,10600000.0
2007-02-07 01:31:00,1.14105,1.14126,1.14068,1.14126,17200000.0
2007-02-07 01:32:00,1.14102,1.14105,1.14082,1.14094,11000000.0
2007-02-07 01:33:00,1.14072,1.1413,1.14072,1.14125,9400000.0
2007-02-07 01:34:00,1.14098,1.14122,1.14083,1.14083,10800000.0
2007-02-07 01:35:00,1.14071,1.14101,1.14054,1.14066,15000000.0
2007-02-07 01:38:00,1.14044,1.14044,1.14007,1.14011,12600000.0
2007-02-07 01:39:00,1.14055,1.14074,1.14044,1.14045,14200000.0
2007-02-07 01:40:00,1.14056,1.14056,1.1403,1.14039,10000000.0
2007-02-07 01:41:00,1.14036,1.14067,1.14036,1.14062,13400000.0
2007-02-07 01:42:00,1.14079,1.14079,1.14023,1.14023,11200000.0
2007-02-07 01:43:00,1.1408,1.14093,1.14046,1.14093,11800000.0
2007-02-07 01:44:00,1.1412,1.1412,1.14056,1.14056,15600000.0
2007-02-07 01:45:00,1.141,1.14115,1.14093,1.14115,13600000.0
2007-02-07 01:46:00,1.14123,1.14135,1.14093,1.14135,15800000.0
2007-02-07 01:47:00,1.14101,1.14125,1.1409,1.14102,16200000.0
2007-02-07 01:48:00,1.14101,1.14138,1.14101,1.14123,13400000.0
2007-02-07 01:49:00,1.1411,1.14117,1.14101,1.14105,15800000.0
2007-02-07 01:50:00,1.14072,1.14153,1.14068,1.14068,15400000.0
2007-02-07 01:51:00,1.14092,1.14124,1.14092,1.141,5600000.0
2007-02-07 01:52:00,1.14103,1.14122,1.14082,1.14089,24000000.0
2007-02-07 01:53:00,1.14135,1.14135,1.14112,1.14117,8400000.0
2007-02-07 01:54:00,1.1415,1.1415,1.14132,1.1415,6200000.0
2007-02-07 01:55:00,1.14184,1.14189,1.14147,1.14159,16400000.0
2007-02-07 01:56:00,1.14166,1.14166,1.14106,1.14128,13000000.0
2007-02-07 01:57:00,1.14111,1.14135,1.14111,1.14132,10600000.0
2007-02-07 01:58:00,1.14151,1.14151,1.14129,1.14129,2000000.0
2007-02-07 01:59:00,1.14111,1.1415,1.14097,1.1411,16600000.0
2007-02-07 02:00:00,1.14087,1.14118,1.14058,1.14118,17200000.0
2007-02-07 02:01:00,1.14109,1.14129,1.14069,1.14129,10400000.0
2007-02-07 02:02:00,1.14093,1.14093,1.14046,1.14066,20800000.0
2007-02-07 02:03:00,1.1406,1.14075,1.14048,1.14054,27400000.0
2007-02-07 02:04:00,1.14112,1.1412,1.14065,1.14114,22200000.0
2007-02-07 02:05:00,1.14082,1.14095,1.14074,1.14084,19200000.0
2007-02-07 02:06:00,1.14079,1.14113,1.14053,1.14093,16800000.0
2007-02-07 02:07:00,1.14093,1.14102,1.14062,1.14071,11000000.0
2007-02-07 02:08:00,1.14055,1.14061,1.14034,1.14043,18800000.0
2007-02-07 02:09:00,1.1403,1.14068,1.1403,1.14068,22800000.0
2007-02-07 02:10:00,1.14077,1.14107,1.1407,1.14107,11800000.0
2007-02-07 02:11:00,1.1408,1.14139,1.14045,1.14045,6200000.0
2007-02-07 02:14:00,1.14051,1.14082,1.14044,1.14063,16800000.0
2007-02-07 02:15:00,1.14069,1.14075,1.14013,1.14013,10800000.0
2007-02-07 02:16:00,1.13985,1.14029,1.13968,1.13995,13000000.0
2007-02-07 02:17:00,1.14019,1.14019,1.13982,1.13985,19000000.0
2007-02-07 02:18:00,1.14029,1.14039,1.13988,1.14039,20400000.0
2007-02-07 02:19:00,1.14027,1.14036,1.13973,1.14008,11600000.0
2007-02-07 02:20:00,1.14059,1.14059,1.14014,1.14033,14000000.0
2007-02-07 02:21:00,1.14004,1.14061,1.13983,1.13983,13400000.0
2007-02-07 02:22:00,1.14044,1.14044,1.14016,1.14016,11800000.0
2007-02-07 02:23:00,1.14013,1.14029,1.14003,1.14013,14600000.0
2007-02-07 02:25:00,1.14005,1.14005,1.13973,1.13973,5200000.0
2007-02-07 02:27:00,1.13989,1.13989,1.13965,1.13988,7200000.0
2007-02-07 02:28:00,1.13988,1.14002,1.13944,1.13944,16200000.0
2007-02-07 02:29:00,1.13983,1.14016,1.13947,1.14016,15800000.0
2007-02-07 02:31:00,1.13991,1.13991,1.13937,1.13943,16800000.0
2007-02-07 02:32:00,1.13965,1.14033,1.13965,1.14033,4600000.0
2007-02-07 02:34:00,1.14022,1.14022,1.1397,1.13975,10000000.0
2007-02-07 02:35:00,1.14033,1.14054,1.14033,1.14054,2600000.0
2007-02-07 02:36:00,1.14038,1.14085,1.14014,1.14041,27000000.0
2007-02-07 02:37:00,1.14074,1.14081,1.14074,1.14081,5600000.0
2007-02-07 02:38:00,1.1407,1.14098,1.14055,1.14061,24800000.0
2007-02-07 02:39:00,1.14091,1.14106,1.14066,1.14091,9200000.0
2007-02-07 02:40:00,1.14062,1.14106,1.14062,1.14106,21600000.0
2007-02-07 02:41:00,1.14072,1.14078,1.14049,1.14049,7400000.0
2007-02-07 02:42:00,1.14111,1.14147,1.14111,1.14138,14400000.0
2007-02-07 02:43:00,1.14158,1.14158,1.14128,1.14142,10000000.0
2007-02-07 02:44:00,1.14145,1.14178,1.14135,1.14138,12400000.0
2007-02-07 02:45:00,1.14102,1.1413,1.14081,1.14125,7200000.0
2007-02-07 02:46:00,1.14138,1.14206,1.14136,1.14206,6200000.0
2007-02-07 02:47:00,1.14192,1.14204,1.14158,1.14204,16000000.0
2007-02-07 02:48:00,1.14175,1.14177,1.14162,1.14166,12600000.0
2007-02-07 02:49:00,1.14184,1.14199,1.14169,1.14188,17400000.0
2007-02-07 02:50:00,1.142,1.14241,1.14174,1.14174,9800000.0
2007-02-07 02:51:00,1.14172,1.14217,1.14156,1.14162,11000000.0
2007-02-07 02:52:00,1.14173,1.14173,1.14129,1.14159,10200000.0
2007-02-07 02:53:00,1.14172,1.14211,1.1417,1.14189,13000000.0
2007-02-07 02:54:00,1.14219,1.14219,1.14164,1.14185,13000000.0
2007-02-07 02:55:00,1.1416,1.14222,1.14119,1.14165,13800000.0
2007-02-07 02:56:00,1.14195,1.14244,1.14169,1.1418,34200000.0
2007-02-07 02:57:00,1.14165,1.14192,1.14165,1.14192,8000000.0
2007-02-07 02:58:00,1.14221,1.14226,1.14196,1.14196,11200000.0
2007-02-07 02:59:00,1.14178,1.14195,1.14161,1.14179,12800000.0
2007-02-07 03:00:00,1.14215,1.14215,1.14143,1.14143,11200000.0
2007-02-07 03:01:00,1.14135,1.14229,1.14135,1.14164,20600000.0
2007-02-07 03:02:00,1.14138,1.1416,1.1412,1.14141,5600000.0
2007-02-07 03:03:00,1.1416,1.14211,1.14157,1.14157,15000000.0
2007-02-07 03:04:00,1.14153,1.14189,1.14124,1.14124,14400000.0
2007-02-07 03:05:00,1.14146,1.14213,1.14141,1.14142,10200000.0
2007-02-07 03:06:00,1.14158,1.14176,1.14129,1.14142,11000000.0
2007-02-07 03:07:00,1.14202,1.14205,1.14174,1.1418,8800000.0
2007-02-07 03:08:00,1.14162,1.14171,1.14135,1.14165,9800000.0
2007-02-07 03:09:00,1.14178,1.14201,1.14161,1.14175,17200000.0
2007-02-07 03:10:00,1.14224,1.14228,1.14207,1.14227,9200000.0
2007-02-07 03:11:00,1.14201,1.14229,1.14192,1.14229,11200000.0
2007-02-07 03:12:00,1.14178,1.14236,1.14178,1.14236,14200000.0
2007-02-07 03:13:00,1.14195,1.14227,1.14195,1.14202,11200000.0
2007-02-07 03:14:00,1.14266,1.14277,1.14217,1.14233,24400000.0
2007-02-07 03:15:00,1.14215,1.14243,1.14182,1.14196,15400000.0
2007-02-07 03:16:00,1.14213,1.14259,1.14213,1.14239,4200000.0
2007-02-07 03:17:00,1.1425,1.1425,1.14228,1.14233,6200000.0
2007-02-07 03:18:00,1.14268,1.14268,1.14235,1.14235,8200000.0
2007-02-07 03:19:00,1.14265,1.14319,1.14257,1.14257,15200000.0
2007-02-07 03:20:00,1.14245,1.14281,1.14244,1.14272,14400000.0
2007-02-07 03:21:00,1.14284,1.14291,1.14258,1.14266,11000000.0
2007-02-07 03:22:00,1.14281,1.14281,1.14209,1.14237,11000000.0
2007-02-07 03:23:00,1.14244,1.1427,1.14244,1.14265,12800000.0
2007-02-07 03:24:00,1.14264,1.14289,1.14246,1.14264,15800000.0
2007-02-07 03:25:00,1.14293,1.14293,1.14253,1.14265,12200000.0
2007-02-07 03:26:00,1.14214,1.14255,1.14214,1.14229,16600000.0
2007-02-07 03:27:00,1.14231,1.14262,1.14212,1.14228,9800000.0
2007-02-07 03:28:00,1.14258,1.14258,1.14186,1.14189,5800000.0
2007-02-07 03:29:00,1.14199,1.14251,1.14199,1.1425,13800000.0
2007-02-07 03:30:00,1.14223,1.14225,1.1419,1.14203,18000000.0
2007-02-07 03:32:00,1.14263,1.14263,1.14202,1.14207,14800000.0
2007-02-07 03:33:00,1.14208,1.14254,1.14195,1.14254,10000000.0
2007-02-07 03:34:00,1.14206,1.14258,1.14206,1.14218,12200000.0
2007-02-07 03:35:00,1.14203,1.14243,1.14203,1.14217,21800000.0
2007-02-07 03:36:00,1.14247,1.14281,1.14227,1.14227,12200000.0
2007-02-07 03:37:00,1.14261,1.14327,1.14261,1.14327,4800000.0
2007-02-07 03:38:00,1.14294,1.14313,1.14242,1.14242,28400000.0
2007-02-07 03:39:00,1.14199,1.1426,1.14199,1.1426,14400000.0
2007-02-07 03:40:00,1.14241,1.14298,1.14241,1.14266,10000000.0
2007-02-07 03:41:00,1.14253,1.14297,1.14253,1.14262,20200000.0
2007-02-07 03:42:00,1.14291,1.14303,1.14248,1.14265,9200000.0
2007-02-07 03:43:00,1.14263,1.14282,1.14245,1.14245,12400000.0
2007-02-07 03:44:00,1.14244,1.14302,1.14233,1.14233,14200000.0
2007-02-07 03:45:00,1.14239,1.14246,1.14219,1.14243,13800000.0
2007-02-07 03:46:00,1.14223,1.14238,1.14203,1.14213,10200000.0
2007-02-07 03:47:00,1.14224,1.14231,1.14191,1.14231,18400000.0
2007-02-07 03:49:00,1.14285,1.14285,1.14218,1.14267,14600000.0
2007-02-07 03:50:00,1.14235,1.14254,1.14224,1.14234,11600000.0
2007-02-07 03:51:00,1.14247,1.14293,1.14227,1.14239,13400000.0
2007-02-07 03:52:00,1.14226,1.14261,1.14217,1.14235,31400000.0
2007-02-07 03:53:00,1.14211,1.14256,1.14203,1.14243,13400000.0
2007-02-07 03:54:00,1.14261,1.14261,1.14218,1.14243,14000000.0
2007-02-07 03:55:00,1.1423,1.14286,1.1421,1.14286,12200000.0
2007-02-07 03:56:00,1.14268,1.14277,1.14238,1.14254,11600000.0
2007-02-07 03:57:00,1.14262,1.14285,1.14255,1.14272,17600000.0
2007-02-07 03:58:00,1.14245,1.14315,1.14245,1.14315,13000000.0
2007-02-07 03:59:00,1.14295,1.14302,1.14256,1.14289,14800000.0
2007-02-07 04:00:00,1.14271,1.14322,1.1425,1.14267,19200000.0
2007-02-07 04:01:00,1.14275,1.14275,1.14226,1.14262,15400000.0
2007-02-07 04:02:00,1.14275,1.1432,1.14255,1.14255,9000000.0
2007-02-07 04:03:00,1.14261,1.143,1.14261,1.14263,12200000.0
2007-02-07 04:04:00,1.14271,1.14283,1.14254,1.14265,16000000.0
2007-02-07 04:05:00,1.1425,1.14281,1.14246,1.14246,21000000.0
2007-02-07 04:06:00,1.14255,1.14267,1.14175,1.14175,5200000.0
2007-02-07 04:07:00,1.14226,1.1426,1.14226,1.14229,13800000.0
2007-02-07 04:09:00,1.14244,1.14268,1.1424,1.14262,20000000.0
2007-02-07 04:10:00,1.14262,1.14276,1.14254,1.1426,14400000.0
2007-02-07 04:11:00,1.14232,1.14272,1.14232,1.14249,15400000.0
2007-02-07 04:12:00,1.14236,1.14247,1.14214,1.14236,24400000.0
2007-02-07 04:14:00,1.14252,1.14252,1.14224,1.14224,2600000.0
2007-02-07 04:15:00,1.14198,1.14255,1.14198,1.14255,5800000.0
2007-02-07 04:16:00,1.14216,1.14221,1.14178,1.14218,15400000.0
2007-02-07 04:17:00,1.14188,1.14199,1.14172,1.14184,8800000.0
2007-02-07 04:18:00,1.14197,1.14205,1.14178,1.14187,18000000.0
2007-02-07 04:19:00,1.14203,1.14213,1.14203,1.14209,4200000.0
2007-02-07 04:20:00,1.14212,1.14215,1.142,1.142,7200000.0
2007-02-07 04:21:00,1.14266,1.14272,1.14195,1.14231,13000000.0
2007-02-07 04:27:00,1.14207,1.14222,1.14207,1.14222,8200000.0
2007-02-07 04:28:00,1.14175,1.142,1.14175,1.142,9600000.0
2007-02-07 04:29:00,1.14194,1.14254,1.1419,1.14254,10800000.0
2007-02-07 04:30:00,1.14231,1.14291,1.14231,1.14254,8400000.0
2007-02-07 04:31:00,1.14231,1.1428,1.14228,1.14272,5200000.0
2007-02-07 04:32:00,1.1424,1.14261,1.14234,1.14235,9200000.0
2007-02-07 04:33:00,1.14236,1.14236,1.14226,1.14226,2600000.0
2007-02-07 04:34:00,1.14231,1.14282,1.14231,1.14282,15800000.0
2007-02-07 04:35:00,1.14268,1.14295,1.14264,1.14273,11200000.0
2007-02-07 04:36:00,1.14277,1.14281,1.14263,1.14263,13200000.0
2007-02-07 04:37:00,1.14267,1.14295,1.14234,1.14272,13200000.0
2007-02-07 04:39:00,1.14248,1.14256,1.14248,1.14253,11200000.0
2007-02-07 04:41:00,1.14257,1.1427,1.14257,1.1427,8200000.0
2007-02-07 04:42:00,1.14229,1.14252,1.14229,1.14234,11400000.0
2007-02-07 04:44:00,1.14293,1.14321,1.14256,1.14256,21400000.0
2007-02-07 04:48:00,1.14247,1.14247,1.14188,1.14188,17400000.0
2007-02-07 04:49:00,1.14222,1.14222,1.14164,1.14187,14000000.0
2007-02-07 04:50:00,1.14244,1.14244,1.14201,1.1423,8200000.0
2007-02-07 04:51:00,1.14219,1.14265,1.14219,1.1422,13000000.0
2007-02-07 04:52:00,1.14213,1.14249,1.1421,1.14224,17000000.0
2007-02-07 04:53:00,1.14205,1.14227,1.14189,1.14215,9000000.0
2007-02-07 04:54:00,1.14242,1.14242,1.14199,1.14199,4200000.0
2007-02-07 04:56:00,1.14219,1.14219,1.14199,1.14199,2600000.0
2007-02-07 04:57:00,1.14203,1.1422,1.14179,1.1422,9200000.0
2007-02-07 04:58:00,1.14215,1.14271,1.14215,1.14232,19200000.0
2007-02-07 04:59:00,1.14283,1.14341,1.1428,1.14341,26200000.0
2007-02-07 05:00:00,1.14359,1.14395,1.14309,1.14361,18600000.0
2007-02-07 05:01:00,1.14339,1.14359,1.14298,1.14298,10200000.0
2007-02-07 05:02:00,1.14314,1.14354,1.14314,1.14345,19400000.0
2007-02-07 05:03:00,1.14349,1.14379,1.14349,1.14364,7800000.0
2007-02-07 05:04:00,1.14353,1.14398,1.14349,1.14376,24600000.0
2007-02-07 05:05:00,1.14353,1.14379,1.1433,1.1433,12400000.0
2007-02-07 05:06:00,1.14332,1.14332,1.14312,1.14312,14400000.0
2007-02-07 05:08:00,1.14336,1.14343,1.14316,1.14316,11400000.0
2007-02-07 05:09:00,1.14319,1.14375,1.14319,1.14375,5600000.0
2007-02-07 05:11:00,1.14338,1.14338,1.143,1.143,4800000.0
2007-02-07 05:13:00,1.14335,1.14335,1.14292,1.14299,11000000.0
2007-02-07 05:14:00,1.14303,1.14337,1.14303,1.14317,5800000.0
2007-02-07 05:15:00,1.14272,1.14302,1.14272,1.14302,2600000.0
2007-02-07 05:16:00,1.14326,1.14326,1.14292,1.14292,3200000.0
2007-02-07 05:17:00,1.14292,1.14308,1.14274,1.14301,12200000.0
2007-02-07 05:18:00,1.14294,1.14325,1.14284,1.14325,10400000.0
2007-02-07 05:19:00,1.14281,1.14346,1.1428,1.14307,13400000.0
2007-02-07 05:20:00,1.1431,1.14339,1.14291,1.14318,18000000.0
2007-02-07 05:21:00,1.14291,1.14314,1.14274,1.14274,16800000.0
2007-02-07 05:22:00,1.14301,1.1435,1.14279,1.14279,8000000.0
2007-02-07 05:23:00,1.14319,1.14365,1.14313,1.14341,15800000.0
2007-02-07 05:24:00,1.14362,1.14402,1.14361,1.14373,24800000.0
2007-02-07 05:26:00,1.14357,1.14357,1.14347,1.14347,3200000.0
2007-02-07 05:27:00,1.14366,1.14366,1.14339,1.14339,7400000.0
2007-02-07 05:28:00,1.14333,1.14351,1.14308,1.14321,23200000.0
2007-02-07 05:29:00,1.14334,1.1437,1.14334,1.14356,4800000.0
2007-02-07 05:30:00,1.14322,1.14373,1.14312,1.14373,8000000.0
2007-02-07 05:31:00,1.14344,1.14356,1.14318,1.14343,7600000.0
2007-02-07 05:32:00,1.14356,1.14379,1.14335,1.14335,12600000.0
2007-02-07 05:33:00,1.14344,1.14382,1.14324,1.14326,16200000.0
2007-02-07 05:34:00,1.14334,1.14358,1.14334,1.14358,16800000.0
2007-02-07 05:35:00,1.14366,1.14385,1.14333,1.14374,14600000.0
2007-02-07 05:37:00,1.1436,1.14376,1.14345,1.14371,18000000.0
2007-02-07 05:39:00,1.14404,1.14404,1.14359,1.14359,14600000.0
2007-02-07 05:40:00,1.14385,1.14397,1.14377,1.14397,9200000.0
2007-02-07 05:41:00,1.14378,1.14397,1.14352,1.14392,11200000.0
2007-02-07 05:42:00,1.14494,1.14517,1.14468,1.14477,19200000.0
2007-02-07 05:43:00,1.14484,1.14526,1.14455,1.14503,17800000.0
2007-02-07 05:44:00,1.14451,1.14479,1.14439,1.14451,18200000.0
2007-02-07 05:45:00,1.14491,1.14491,1.14437,1.14463,15000000.0
2007-02-07 05:46:00,1.14449,1.14466,1.14422,1.14466,9000000.0
2007-02-07 05:47:00,1.14483,1.14503,1.14476,1.1448,17600000.0
2007-02-07 05:48:00,1.14492,1.14492,1.14461,1.14461,6600000.0
2007-02-07 05:49:00,1.14433,1.145,1.14433,1.14457,25200000.0
2007-02-07 05:50:00,1.14403,1.14443,1.14382,1.14393,12800000.0
2007-02-07 05:51:00,1.14383,1.14422,1.14369,1.14422,8800000.0
2007-02-07 05:52:00,1.14354,1.14365,1.14332,1.14365,17800000.0
2007-02-07 05:53:00,1.14359,1.14396,1.14349,1.14357,18200000.0
2007-02-07 05:54:00,1.14368,1.14368,1.14291,1.14291,4800000.0
2007-02-07 05:55:00,1.14341,1.14341,1.14311,1.14333,9800000.0
2007-02-07 05:56:00,1.14313,1.14349,1.14311,1.14317,14400000.0
2007-02-07 05:57:00,1.14272,1.1428,1.1426,1.14272,10600000.0
2007-02-07 05:58:00,1.14284,1.1432,1.14265,1.14265,14000000.0
2007-02-07 05:59:00,1.14273,1.14286,1.14248,1.14265,10000000.0
2007-02-07 06:00:00,1.14266,1.14277,1.14261,1.14272,6600000.0
2007-02-07 06:01:00,1.1425,1.14283,1.14241,1.14269,31600000.0
2007-02-07 06:02:00,1.14256,1.14258,1.14224,1.14257,33600000.0
2007-02-07 06:04:00,1.14246,1.14309,1.14246,1.14257,6800000.0
2007-02-07 06:06:00,1.1428,1.1428,1.14267,1.14267,8000000.0
2007-02-07 06:07:00,1.14247,1.14258,1.14247,1.14258,4000000.0
2007-02-07 06:08:00,1.14232,1.14236,1.14194,1.14194,16400000.0
2007-02-07 06:09:00,1.1418,1.14195,1.1418,1.14195,2600000.0
2007-02-07 06:10:00,1.14198,1.142,1.14177,1.142,13200000.0
2007-02-07 06:11:00,1.142,1.14231,1.1419,1.14194,13000000.0
2007-02-07 06:13:00,1.14208,1.14208,1.14176,1.14176,3400000.0
2007-02-07 06:14:00,1.14186,1.1421,1.14175,1.14177,13600000.0
2007-02-07 06:15:00,1.14155,1.14157,1.14134,1.14144,7600000.0
2007-02-07 06:16:00,1.14198,1.1421,1.14165,1.1421,14000000.0
2007-02-07 06:18:00,1.14165,1.14215,1.14164,1.14182,10600000.0
2007-02-07 06:20:00,1.14179,1.14201,1.14179,1.14195,12400000.0
2007-02-07 06:21:00,1.14186,1.14201,1.14186,1.14201,6400000.0
2007-02-07 06:22:00,1.14186,1.14217,1.14162,1.14167,8800000.0
2007-02-07 06:23:00,1.14196,1.14196,1.14177,1.14177,7400000.0
2007-02-07 06:25:00,1.1416,1.14196,1.14154,1.14154,10400000.0
2007-02-07 06:26:00,1.14164,1.14195,1.14164,1.14171,8800000.0
2007-02-07 06:27:00,1.14142,1.14157,1.14136,1.14136,8800000.0
2007-02-07 06:28:00,1.14152,1.14185,1.14152,1.14167,13600000.0
2007-02-07 06:29:00,1.14197,1.14208,1.14168,1.14186,12400000.0
2007-02-07 06:30:00,1.14198,1.14207,1.14154,1.14207,8200000.0
2007-02-07 06:31:00,1.14208,1.14226,1.14208,1.14214,6400000.0
2007-02-07 06:33:00,1.14176,1.14226,1.14176,1.14226,6800000.0
2007-02-07 06:34:00,1.1417,1.14208,1.14164,1.14164,10200000.0
2007-02-07 06:37:00,1.1419,1.1419,1.14151,1.14176,8000000.0
2007-02-07 06:38:00,1.14195,1.14217,1.14167,1.14217,10000000.0
2007-02-07 06:39:00,1.14197,1.14236,1.14196,1.14236,10200000.0
2007-02-07 06:41:00,1.14233,1.14267,1.14191,1.14235,13600000.0
2007-02-07 06:42:00,1.14183,1.14193,1.14164,1.14193,15800000.0
2007-02-07 06:43:00,1.14248,1.14248,1.14197,1.1423,10200000.0
2007-02-07 06:44:00,1.1421,1.14236,1.14193,1.14193,14600000.0
2007-02-07 06:45:00,1.14223,1.14249,1.14208,1.14212,17400000.0
2007-02-07 06:49:00,1.14231,1.14231,1.14182,1.14217,14800000.0
2007-02-07 06:50:00,1.14187,1.14208,1.14168,1.14185,14000000.0
2007-02-07 06:51:00,1.14211,1.14217,1.14188,1.14213,12200000.0
2007-02-07 06:52:00,1.14245,1.14245,1.14183,1.14198,37000000.0
2007-02-07 06:53:00,1.14192,1.14201,1.14168,1.14199,7600000.0
2007-02-07 06:54:00,1.14203,1.14228,1.14194,1.14214,11000000.0
2007-02-07 06:55:00,1.14202,1.14218,1.14187,1.142,12600000.0
2007-02-07 06:56:00,1.14177,1.14185,1.14134,1.14185,7200000.0
2007-02-07 06:57:00,1.14237,1.14253,1.14204,1.14253,12000000.0
2007-02-07 06:58:00,1.14156,1.14237,1.14156,1.14169,10200000.0
2007-02-07 06:59:00,1.14214,1.14214,1.14177,1.14196,11000000.0
2007-02-07 07:00:00,1.14173,1.14185,1.14173,1.14177,3000000.0
2007-02-07 07:02:00,1.14185,1.14193,1.14176,1.14176,9000000.0
2007-02-07 07:03:00,1.14177,1.14177,1.14133,1.14133,16400000.0
2007-02-07 07:04:00,1.14164,1.14164,1.14092,1.14092,13000000.0
2007-02-07 07:05:00,1.14097,1.14129,1.14071,1.14116,19600000.0
2007-02-07 07:06:00,1.14126,1.14126,1.14091,1.141,29000000.0
2007-02-07 07:08:00,1.14114,1.14124,1.14114,1.14124,10400000.0
2007-02-07 07:09:00,1.14076,1.14117,1.14066,1.14114,18800000.0
2007-02-07 07:10:00,1.14138,1.14143,1.14108,1.14129,7200000.0
2007-02-07 07:11:00,1.14151,1.14151,1.14106,1.14106,5600000.0
2007-02-07 07:12:00,1.14113,1.1416,1.141,1.1416,9000000.0
2007-02-07 07:13:00,1.14138,1.14138,1.14043,1.14043,4800000.0
2007-02-07 07:14:00,1.14049,1.14063,1.14034,1.14055,14800000.0
2007-02-07 07:15:00,1.14071,1.14097,1.14031,1.14044,18000000.0
2007-02-07 07:16:00,1.14052,1.1409,1.14052,1.1409,11000000.0
2007-02-07 07:17:00,1.14073,1.14078,1.1405,1.14055,25600000.0
2007-02-07 07:18:00,1.14069,1.14089,1.14039,1.14089,14800000.0
2007-02-07 07:19:00,1.14043,1.14089,1.14043,1.14089,13000000.0
2007-02-07 07:20:00,1.14088,1.14097,1.14081,1.14081,10600000.0
2007-02-07 07:21:00,1.14064,1.14112,1.14064,1.14104,7600000.0
2007-02-07 07:22:00,1.14083,1.14103,1.14064,1.14064,9800000.0
2007-02-07 07:23:00,1.14075,1.14096,1.14063,1.14068,8200000.0
2007-02-07 07:24:00,1.14063,1.14087,1.14032,1.14074,22800000.0
2007-02-07 07:25:00,1.14088,1.14103,1.14063,1.14083,25200000.0
2007-02-07 07:26:00,1.14065,1.14079,1.14065,1.14079,6200000.0
2007-02-07 07:27:00,1.14033,1.14039,1.14033,1.14039,4800000.0
2007-02-07 07:28:00,1.14035,1.14035,1.13978,1.14017,22800000.0
2007-02-07 07:30:00,1.14059,1.14106,1.14048,1.14064,10600000.0
2007-02-07 07:31:00,1.14041,1.14051,1.14025,1.14051,11600000.0
2007-02-07 07:32:00,1.14032,1.14069,1.13996,1.14052,8800000.0
2007-02-07 07:33:00,1.1404,1.14088,1.14037,1.14037,16200000.0
2007-02-07 07:36:00,1.1408,1.14096,1.14055,1.14071,10400000.0
2007-02-07 07:37:00,1.14065,1.14065,1.13946,1.13946,18000000.0
2007-02-07 07:38:00,1.14011,1.14015,1.13956,1.13987,15400000.0
2007-02-07 07:39:00,1.14018,1.14042,1.13974,1.13974,11800000.0
2007-02-07 07:40:00,1.13996,1.14007,1.13914,1.13914,15600000.0
2007-02-07 07:41:00,1.13981,1.1402,1.13974,1.13981,27200000.0
2007-02-07 07:42:00,1.13977,1.14013,1.13953,1.13976,12800000.0
2007-02-07 07:43:00,1.13943,1.13968,1.13943,1.13968,21600000.0
2007-02-07 07:44:00,1.14009,1.14009,1.13982,1.13987,8400000.0
2007-02-07 07:45:00,1.14011,1.14048,1.14011,1.14016,12600000.0
2007-02-07 07:46:00,1.14002,1.14026,1.13991,1.14019,11600000.0
2007-02-07 07:47:00,1.14028,1.14044,1.14002,1.14002,23800000.0
2007-02-07 07:48:00,1.13996,1.13996,1.13966,1.13966,8600000.0
2007-02-07 07:49:00,1.14037,1.14092,1.14025,1.14054,9400000.0
2007-02-07 07:50:00,1.14042,1.14061,1.14017,1.14017,10400000.0
2007-02-07 07:51:00,1.14068,1.14068,1.14011,1.14035,9800000.0
2007-02-07 07:52:00,1.14057,1.14057,1.13989,1.14008,13000000.0
2007-02-07 07:53:00,1.13986,1.1401,1.13971,1.13971,11600000.0
2007-02-07 07:54:00,1.13979,1.14018,1.13948,1.13968,11200000.0
2007-02-07 07:55:00,1.13982,1.14009,1.13978,1.14009,8000000.0
2007-02-07 07:56:00,1.14046,1.14052,1.13989,1.14052,17800000.0
2007-02-07 07:57:00,1.14035,1.1405,1.14033,1.14044,8400000.0
2007-02-07 07:58:00,1.14047,1.14071,1.14016,1.14046,10400000.0
2007-02-07 07:59:00,1.14076,1.14076,1.1403,1.14045,15800000.0
2007-02-07 08:00:00,1.14048,1.14053,1.13996,1.13996,18800000.0
2007-02-07 08:01:00,1.14044,1.14054,1.14009,1.14033,18600000.0
2007-02-07 08:02:00,1.14004,1.14018,1.13971,1.13971,5000000.0
2007-02-07 08:03:00,1.14006,1.14006,1.13899,1.13947,13200000.0
2007-02-07 08:04:00,1.13974,1.13995,1.1396,1.13979,9000000.0
2007-02-07 08:05:00,1.13972,1.13991,1.13933,1.13977,21200000.0
2007-02-07 08:06:00,1.14016,1.14016,1.13995,1.14001,12200000.0
2007-02-07 08:07:00,1.14011,1.14011,1.13965,1.13994,26200000.0
2007-02-07 08:09:00,1.13955,1.13955,1.13935,1.13937,7200000.0
2007-02-07 08:10:00,1.13956,1.13965,1.13922,1.13946,15600000.0
2007-02-07 08:11:00,1.1395,1.13964,1.13915,1.13944,10800000.0
2007-02-07 08:12:00,1.13964,1.14019,1.13942,1.13942,12600000.0
2007-02-07 08:13:00,1.13938,1.13969,1.13918,1.13969,20200000.0
2007-02-07 08:14:00,1.13948,1.13973,1.13913,1.13949,15400000.0
2007-02-07 08:15:00,1.13919,1.13958,1.13919,1.1392,23800000.0
2007-02-07 08:16:00,1.13889,1.13931,1.13889,1.13922,3600000.0
2007-02-07 08:17:00,1.13945,1.13953,1.13933,1.1395,20400000.0
2007-02-07 08:18:00,1.13898,1.13944,1.13898,1.13944,11400000.0
2007-02-07 08:19:00,1.13907,1.13942,1.13892,1.13916,14200000.0
2007-02-07 08:20:00,1.13908,1.13933,1.13888,1.13909,9200000.0
2007-02-07 08:21:00,1.13933,1.13933,1.13879,1.13907,28800000.0
2007-02-07 08:22:00,1.13845,1.13882,1.13845,1.13873,6400000.0
2007-02-07 08:23:00,1.13885,1.13922,1.1388,1.1388,26000000.0
2007-02-07 08:24:00,1.13903,1.1394,1.13898,1.1394,18200000.0
2007-02-07 08:25:00,1.13879,1.13891,1.13851,1.13851,8800000.0
2007-02-07 08:26:00,1.13839,1.13867,1.13839,1.13852,12400000.0
2007-02-07 08:27:00,1.13843,1.13862,1.13822,1.13826,10400000.0
2007-02-07 08:28:00,1.13862,1.13876,1.13836,1.13836,14000000.0
2007-02-07 08:29:00,1.13891,1.13899,1.13861,1.13886,10200000.0
2007-02-07 08:30:00,1.13907,1.13907,1.13867,1.1389,12000000.0
2007-02-07 08:31:00,1.13846,1.13874,1.13846,1.13872,12000000.0
2007-02-07 08:32:00,1.13901,1.13901,1.13833,1.13833,12400000.0
2007-02-07 08:33:00,1.13838,1.13865,1.13838,1.13865,9800000.0
2007-02-07 08:34:00,1.13883,1.13883,1.1385,1.13858,21800000.0
2007-02-07 08:35:00,1.13858,1.13888,1.13853,1.13872,22800000.0
2007-02-07 08:38:00,1.13865,1.13923,1.1386,1.13883,16600000.0
2007-02-07 08:39:00,1.13826,1.13887,1.13826,1.13832,12800000.0
2007-02-07 08:40:00,1.13875,1.13902,1.13853,1.13855,13200000.0
2007-02-07 08:41:00,1.13868,1.13886,1.13854,1.13886,31800000.0
2007-02-07 08:42:00,1.13882,1.13929,1.13856,1.13914,24600000.0
2007-02-07 08:44:00,1.13893,1.13936,1.13868,1.13936,19400000.0
2007-02-07 08:45:00,1.13916,1.13926,1.13882,1.13887,10800000.0
2007-02-07 08:46:00,1.13897,1.139,1.13885,1.139,15400000.0
2007-02-07 08:48:00,1.13895,1.13933,1.1388,1.13889,9400000.0
2007-02-07 08:49:00,1.13901,1.13901,1.13862,1.13862,8400000.0
2007-02-07 08:50:00,1.13865,1.13913,1.13851,1.13913,13000000.0
2007-02-07 08:51:00,1.1386,1.13889,1.13848,1.13889,69600000.0
2007-02-07 08:52:00,1.13865,1.13881,1.13845,1.13881,25400000.0
2007-02-07 08:53:00,1.13858,1.13864,1.13807,1.13832,14800000.0
2007-02-07 08:54:00,1.13852,1.13868,1.13843,1.1385,8200000.0
2007-02-07 08:55:00,1.13848,1.13869,1.13842,1.13859,8600000.0
2007-02-07 08:56:00,1.13877,1.13894,1.13877,1.13894,3200000.0
2007-02-07 08:57:00,1.13827,1.13876,1.13827,1.13876,7600000.0
2007-02-07 08:58:00,1.13853,1.1387,1.1383,1.13848,10200000.0
2007-02-07 08:59:00,1.13853,1.13904,1.13852,1.13852,7600000.0
2007-02-07 09:00:00,1.13856,1.13883,1.13851,1.13883,16000000.0
2007-02-07 09:01:00,1.13917,1.13941,1.1389,1.13939,14200000.0
2007-02-07 09:02:00,1.13911,1.13958,1.13909,1.13946,7600000.0
2007-02-07 09:03:00,1.13943,1.13983,1.13916,1.13983,10400000.0
2007-02-07 09:04:00,1.13935,1.13938,1.13934,1.13938,7400000.0
2007-02-07 09:05:00,1.13896,1.13921,1.13896,1.13905,10800000.0
2007-02-07 09:06:00,1.13893,1.13927,1.13883,1.139,8800000.0
2007-02-07 09:07:00,1.13855,1.13922,1.1385,1.13863,28000000.0
2007-02-07 09:08:00,1.13845,1.13875,1.13834,1.13859,23800000.0
2007-02-07 09:09:00,1.13884,1.13918,1.1388,1.13918,9400000.0
2007-02-07 09:10:00,1.13895,1.1393,1.13895,1.1393,5600000.0
2007-02-07 09:11:00,1.13922,1.13959,1.139,1.13938,9400000.0
2007-02-07 09:12:00,1.13943,1.13944,1.13899,1.13944,7600000.0
2007-02-07 09:13:00,1.13932,1.13992,1.13912,1.13941,18400000.0
2007-02-07 09:14:00,1.13957,1.13989,1.13957,1.13989,9200000.0
2007-02-07 09:15:00,1.13958,1.14014,1.13958,1.13958,13800000.0
2007-02-07 09:16:00,1.13964,1.13971,1.13947,1.13971,10600000.0
2007-02-07 09:17:00,1.13968,1.13968,1.13948,1.13948,7600000.0
2007-02-07 09:18:00,1.13975,1.13978,1.13913,1.13978,9000000.0
2007-02-07 09:19:00,1.13924,1.13964,1.13924,1.13943,14800000.0
2007-02-07 09:20:00,1.13929,1.1394,1.13929,1.13931,7000000.0
2007-02-07 09:21:00,1.13918,1.13941,1.13909,1.1393,22800000.0
2007-02-07 09:22:00,1.13909,1.13937,1.13909,1.13937,4200000.0
2007-02-07 09:23:00,1.13914,1.13963,1.13913,1.13923,17800000.0
2007-02-07 09:24:00,1.1395,1.1399,1.13901,1.13901,22000000.0
2007-02-07 09:25:00,1.13987,1.13987,1.1391,1.13921,13000000.0
2007-02-07 09:26:00,1.13945,1.13945,1.1392,1.13941,18800000.0
2007-02-07 09:27:00,1.13948,1.13948,1.13883,1.13883,10800000.0
2007-02-07 09:28:00,1.13919,1.13919,1.13853,1.13853,16800000.0
2007-02-07 09:29:00,1.13847,1.13847,1.13782,1.13783,14200000.0
2007-02-07 09:30:00,1.13749,1.13757,1.13705,1.13741,8600000.0
2007-02-07 09:31:00,1.13742,1.13806,1.13742,1.13789,14400000.0
2007-02-07 09:32:00,1.13828,1.13828,1.13737,1.13816,28000000.0
2007-02-07 09:33:00,1.13813,1.13813,1.13794,1.13797,3000000.0
2007-02-07 09:34:00,1.13778,1.13778,1.13745,1.13745,14400000.0
2007-02-07 09:35:00,1.13755,1.13781,1.13755,1.13781,2600000.0
2007-02-07 09:36:00,1.13786,1.13808,1.1378,1.13783,25800000.0
2007-02-07 09:37:00,1.13812,1.13842,1.13812,1.13833,8400000.0
2007-02-07 09:38:00,1.13813,1.13813,1.13745,1.13745,11600000.0
2007-02-07 09:39:00,1.13777,1.13793,1.1377,1.13783,8800000.0
2007-02-07 09:40:00,1.13799,1.13826,1.13799,1.13804,12400000.0
2007-02-07 09:41:00,1.13778,1.13847,1.13778,1.13847,14400000.0
2007-02-07 09:42:00,1.13837,1.13867,1.13789,1.13817,17400000.0
2007-02-07 09:43:00,1.13855,1.13872,1.13844,1.13844,7600000.0
2007-02-07 09:44:00,1.13839,1.13849,1.13823,1.13849,7200000.0
2007-02-07 09:45:00,1.13832,1.1384,1.138,1.13824,31200000.0
2007-02-07 09:46:00,1.1381,1.13872,1.1381,1.13826,18200000.0
2007-02-07 09:47:00,1.13793,1.13834,1.13788,1.13789,8400000.0
2007-02-07 09:48:00,1.13829,1.13872,1.13814,1.13872,10400000.0
2007-02-07 09:49:00,1.13826,1.13845,1.13824,1.13824,9200000.0
2007-02-07 09:50:00,1.13835,1.13896,1.13825,1.13856,9000000.0
2007-02-07 09:51:00,1.13856,1.13856,1.13803,1.13807,6800000.0
2007-02-07 09:52:00,1.13819,1.13831,1.13783,1.13817,14800000.0
2007-02-07 09:53:00,1.13795,1.13833,1.13795,1.13826,7600000.0
2007-02-07 09:54:00,1.13863,1.13871,1.13833,1.13849,20800000.0
2007-02-07 09:55:00,1.13833,1.13833,1.13805,1.13805,3000000.0
2007-02-07 09:57:00,1.13803,1.13815,1.13757,1.13807,13400000.0
2007-02-07 09:58:00,1.13782,1.13821,1.13778,1.13791,21600000.0
2007-02-07 09:59:00,1.1381,1.13851,1.13802,1.13815,9400000.0
2007-02-07 10:00:00,1.13781,1.13812,1.13759,1.13776,19400000.0
2007-02-07 10:01:00,1.13767,1.13823,1.13757,1.13757,16800000.0
2007-02-07 10:02:00,1.13769,1.13772,1.13727,1.13727,7800000.0
2007-02-07 10:03:00,1.13713,1.13738,1.13705,1.13723,8200000.0
2007-02-07 10:04:00,1.13712,1.13715,1.13668,1.13671,18000000.0
2007-02-07 10:05:00,1.13693,1.13757,1.13693,1.13757,14400000.0
2007-02-07 10:06:00,1.13761,1.13812,1.1376,1.13765,9000000.0
2007-02-07 10:07:00,1.13818,1.13818,1.13783,1.13783,9800000.0
2007-02-07 10:08:00,1.13797,1.13797,1.13741,1.1376,11200000.0
2007-02-07 10:09:00,1.13774,1.13783,1.13768,1.13778,8200000.0
2007-02-07 10:10:00,1.13749,1.13791,1.13741,1.13768,20000000.0
2007-02-07 10:11:00,1.1374,1.13761,1.1374,1.13761,3400000.0
2007-02-07 10:12:00,1.13755,1.13767,1.13726,1.13738,88600000.0
2007-02-07 10:13:00,1.13774,1.13774,1.13722,1.13736,10600000.0
2007-02-07 10:14:00,1.13721,1.13746,1.1369,1.13714,21000000.0
2007-02-07 10:15:00,1.13731,1.13777,1.13722,1.13722,9200000.0
2007-02-07 10:18:00,1.13737,1.13737,1.13702,1.13705,20800000.0
2007-02-07 10:19:00,1.13722,1.13761,1.13722,1.13761,3000000.0
2007-02-07 10:20:00,1.13736,1.13737,1.13703,1.13734,11000000.0
2007-02-07 10:21:00,1.13707,1.13732,1.13707,1.13732,12200000.0
2007-02-07 10:22:00,1.13771,1.13788,1.13721,1.1373,10600000.0
2007-02-07 10:23:00,1.13759,1.13765,1.13718,1.13727,13200000.0
2007-02-07 10:24:00,1.13702,1.13742,1.13702,1.13734,9800000.0
2007-02-07 10:25:00,1.13733,1.13756,1.137,1.137,18400000.0
2007-02-07 10:26:00,1.13741,1.13741,1.13723,1.13725,11800000.0
2007-02-07 10:27:00,1.13691,1.13737,1.13691,1.13737,26000000.0
2007-02-07 10:28:00,1.13749,1.13785,1.13727,1.13728,9400000.0
2007-02-07 10:29:00,1.13734,1.13762,1.13714,1.13727,14400000.0
2007-02-07 10:30:00,1.13762,1.13816,1.13762,1.13785,11600000.0
2007-02-07 10:31:00,1.13753,1.13762,1.13744,1.13752,9400000.0
2007-02-07 10:32:00,1.13774,1.13799,1.13744,1.13799,12400000.0
2007-02-07 10:33:00,1.13775,1.13775,1.13721,1.13746,13800000.0
2007-02-07 10:34:00,1.13773,1.13783,1.13756,1.13756,4200000.0
2007-02-07 10:35:00,1.13775,1.13775,1.13721,1.13732,8000000.0
2007-02-07 10:36:00,1.13756,1.13779,1.13752,1.13764,10000000.0
2007-02-07 10:37:00,1.13801,1.13804,1.13758,1.13758,5400000.0
2007-02-07 10:38:00,1.13732,1.13762,1.1372,1.13759,9000000.0
2007-02-07 10:39:00,1.13731,1.13773,1.13715,1.13754,11600000.0
2007-02-07 10:40:00,1.13743,1.13743,1.13706,1.13717,19400000.0
2007-02-07 10:41:00,1.13729,1.13755,1.13705,1.13755,23800000.0
2007-02-07 10:42:00,1.13746,1.13783,1.13732,1.13743,14000000.0
2007-02-07 10:43:00,1.13776,1.13843,1.13776,1.13786,11000000.0
2007-02-07 10:44:00,1.13781,1.13814,1.13777,1.13808,16600000.0
2007-02-07 10:45:00,1.13798,1.13798,1.13736,1.13752,7600000.0
2007-02-07 10:46:00,1.1376,1.1376,1.1372,1.13752,16800000.0
2007-02-07 10:47:00,1.13715,1.13751,1.13697,1.13705,20200000.0
2007-02-07 10:48:00,1.13713,1.13733,1.13682,1.13733,11400000.0
2007-02-07 10:49:00,1.13713,1.13717,1.13682,1.13717,23400000.0
2007-02-07 10:50:00,1.13739,1.1375,1.13705,1.1375,10600000.0
2007-02-07 10:51:00,1.13708,1.13767,1.13708,1.13763,11800000.0
2007-02-07 10:52:00,1.13759,1.13788,1.13751,1.13757,16800000.0
2007-02-07 10:53:00,1.13767,1.13799,1.13758,1.13781,13000000.0
2007-02-07 10:54:00,1.13787,1.13799,1.13755,1.13792,13000000.0
2007-02-07 10:55:00,1.13826,1.1384,1.138,1.13805,11200000.0
2007-02-07 10:56:00,1.13762,1.13795,1.13762,1.13784,25000000.0
2007-02-07 10:57:00,1.13773,1.13827,1.13773,1.13821,14000000.0
2007-02-07 10:58:00,1.1381,1.1381,1.1376,1.1376,16200000.0
2007-02-07 10:59:00,1.13761,1.13784,1.1374,1.13759,18200000.0
2007-02-07 11:00:00,1.13757,1.1379,1.13751,1.1379,19600000.0
2007-02-07 11:01:00,1.13771,1.13804,1.1375,1.13774,28400000.0
2007-02-07 11:02:00,1.13779,1.13823,1.1374,1.13749,8400000.0
2007-02-07 11:03:00,1.13679,1.13727,1.13679,1.13702,23600000.0
2007-02-07 11:05:00,1.13711,1.13727,1.13698,1.13727,9000000.0
2007-02-07 11:06:00,1.13725,1.13757,1.13714,1.13732,20000000.0
2007-02-07 11:07:00,1.13744,1.13744,1.13708,1.13725,12000000.0
2007-02-07 11:08:00,1.13757,1.13758,1.13722,1.13722,11000000.0
2007-02-07 11:09:00,1.13743,1.13788,1.13723,1.13788,9200000.0
2007-02-07 11:10:00,1.13766,1.13766,1.13729,1.13749,11000000.0
2007-02-07 11:11:00,1.13757,1.13806,1.13756,1.13773,17600000.0
2007-02-07 11:12:00,1.13774,1.13782,1.13732,1.13776,10400000.0
2007-02-07 11:13:00,1.13753,1.13797,1.13744,1.13744,11800000.0
2007-02-07 11:14:00,1.1378,1.1378,1.13741,1.13749,11800000.0
2007-02-07 11:16:00,1.1379,1.13814,1.13765,1.13765,10200000.0
2007-02-07 11:17:00,1.13802,1.13802,1.1376,1.13795,10000000.0
2007-02-07 11:18:00,1.13784,1.13799,1.13764,1.13766,16800000.0
2007-02-07 11:19:00,1.13794,1.13794,1.13737,1.13759,19000000.0
2007-02-07 11:20:00,1.13749,1.13774,1.13742,1.13774,10000000.0
2007-02-07 11:21:00,1.13792,1.13792,1.13762,1.13762,12600000.0
2007-02-07 11:22:00,1.13778,1.13804,1.13758,1.13758,11000000.0
2007-02-07 11:23:00,1.13784,1.13812,1.13766,1.13767,19400000.0
2007-02-07 11:24:00,1.13775,1.13797,1.13764,1.13764,19400000.0
2007-02-07 11:25:00,1.13768,1.13807,1.13741,1.13764,11600000.0
2007-02-07 11:26:00,1.13784,1.13799,1.13767,1.13767,10600000.0
2007-02-07 11:27:00,1.13761,1.13802,1.13751,1.13778,9200000.0
2007-02-07 11:28:00,1.13791,1.13791,1.13738,1.13759,17000000.0
2007-02-07 11:29:00,1.13831,1.13858,1.13817,1.13817,17400000.0
2007-02-07 11:30:00,1.13836,1.13836,1.13782,1.1379,7600000.0
2007-02-07 11:31:00,1.13793,1.13826,1.13759,1.13826,20600000.0
2007-02-07 11:32:00,1.13884,1.13884,1.13809,1.13817,8600000.0
2007-02-07 11:33:00,1.13783,1.13832,1.13783,1.13832,24200000.0
2007-02-07 11:34:00,1.13823,1.13824,1.13814,1.13819,13800000.0
2007-02-07 11:35:00,1.13816,1.13837,1.13807,1.13817,17000000.0
2007-02-07 11:36:00,1.13805,1.13839,1.13785,1.13785,11200000.0
2007-02-07 11:37:00,1.13823,1.13842,1.13807,1.13807,12400000.0
2007-02-07 11:38:00,1.13796,1.13816,1.13752,1.13809,24400000.0
2007-02-07 11:39:00,1.13803,1.13823,1.13774,1.13806,9400000.0
2007-02-07 11:40:00,1.13823,1.13827,1.13794,1.13827,12800000.0
2007-02-07 11:41:00,1.13826,1.13842,1.13819,1.13841,11800000.0
2007-02-07 11:42:00,1.13818,1.13856,1.13787,1.13856,8600000.0
2007-02-07 11:43:00,1.1382,1.13857,1.13791,1.13817,24200000.0
2007-02-07 11:44:00,1.13819,1.13825,1.13771,1.138,15800000.0
2007-02-07 11:45:00,1.13771,1.13819,1.13771,1.13807,28800000.0
2007-02-07 11:46:00,1.13844,1.13844,1.13792,1.13795,13000000.0
2007-02-07 11:47:00,1.13792,1.13793,1.13752,1.13773,15400000.0
2007-02-07 11:48:00,1.13763,1.13772,1.13742,1.13742,12600000.0
2007-02-07 11:49:00,1.13804,1.13804,1.13753,1.13774,24600000.0
2007-02-07 11:50:00,1.13787,1.13822,1.13775,1.13775,18800000.0
2007-02-07 11:51:00,1.13764,1.13765,1.1373,1.13765,6200000.0
2007-02-07 11:52:00,1.13776,1.13776,1.13729,1.13738,13400000.0
2007-02-07 11:53:00,1.13742,1.1379,1.13719,1.1379,10000000.0
2007-02-07 11:54:00,1.13745,1.13758,1.13704,1.13704,21000000.0
2007-02-07 11:55:00,1.13743,1.13761,1.13707,1.13722,10000000.0
2007-02-07 11:56:00,1.13733,1.13768,1.13714,1.13735,20000000.0
2007-02-07 11:57:00,1.13721,1.13756,1.13711,1.13756,28200000.0
2007-02-07 11:58:00,1.1376,1.1376,1.13709,1.13729,15800000.0
2007-02-07 11:59:00,1.13728,1.1376,1.13717,1.13732,17000000.0
2007-02-07 12:00:00,1.13715,1.13725,1.13693,1.13714,28000000.0
2007-02-07 12:01:00,1.13722,1.13722,1.13647,1.13664,15600000.0
2007-02-07 12:02:00,1.13683,1.13705,1.13681,1.13687,10600000.0
2007-02-07 12:03:00,1.13676,1.13691,1.13669,1.13684,20000000.0
2007-02-07 12:04:00,1.13671,1.13677,1.13645,1.1367,6200000.0
2007-02-07 12:05:00,1.13646,1.13649,1.13621,1.13634,6800000.0
2007-02-07 12:06:00,1.13627,1.13663,1.13627,1.13642,9000000.0
2007-02-07 12:07:00,1.1367,1.13685,1.13628,1.13655,24600000.0
2007-02-07 12:08:00,1.13654,1.13665,1.13626,1.13637,17600000.0
2007-02-07 12:09:00,1.13619,1.13667,1.13611,1.13613,11600000.0
2007-02-07 12:10:00,1.13624,1.13632,1.136,1.13632,16200000.0
2007-02-07 12:11:00,1.13638,1.13696,1.13638,1.13644,11400000.0
2007-02-07 12:12:00,1.13616,1.13674,1.13616,1.1365,26200000.0
2007-02-07 12:13:00,1.13645,1.13672,1.13645,1.1365,13800000.0
2007-02-07 12:15:00,1.13666,1.13729,1.13666,1.13708,6200000.0
2007-02-07 12:16:00,1.13683,1.13727,1.13683,1.13702,17600000.0
2007-02-07 12:17:00,1.13718,1.13731,1.13672,1.13692,15000000.0
2007-02-07 12:18:00,1.13709,1.13709,1.13672,1.13672,17800000.0
2007-02-07 12:19:00,1.13712,1.13775,1.13712,1.13775,20200000.0
2007-02-07 12:20:00,1.13743,1.13794,1.13732,1.13771,14000000.0
2007-02-07 12:21:00,1.13723,1.13743,1.13723,1.1373,16000000.0
2007-02-07 12:22:00,1.13721,1.13758,1.13721,1.13758,14600000.0
2007-02-07 12:23:00,1.13793,1.13793,1.13757,1.13776,22400000.0
2007-02-07 12:24:00,1.13766,1.13797,1.13761,1.13765,13000000.0
2007-02-07 12:25:00,1.13779,1.13805,1.13763,1.13763,22200000.0
2007-02-07 12:26:00,1.13771,1.1381,1.13768,1.13793,20000000.0
2007-02-07 12:27:00,1.13781,1.13817,1.13781,1.1379,10200000.0
2007-02-07 12:28:00,1.138,1.13809,1.13773,1.1378,27200000.0
2007-02-07 12:29:00,1.13733,1.13802,1.13733,1.13799,13400000.0
2007-02-07 12:30:00,1.13753,1.13834,1.13753,1.13772,23000000.0
2007-02-07 12:31:00,1.1376,1.13794,1.1376,1.13778,6600000.0
2007-02-07 12:32:00,1.13759,1.13779,1.13733,1.13753,16600000.0
2007-02-07 12:33:00,1.13742,1.13742,1.13717,1.13741,15600000.0
2007-02-07 12:34:00,1.13714,1.13728,1.13676,1.1372,13000000.0
2007-02-07 12:35:00,1.13716,1.13775,1.13716,1.13759,17800000.0
2007-02-07 12:36:00,1.13746,1.13775,1.13746,1.13775,7800000.0
2007-02-07 12:37:00,1.13758,1.13763,1.13756,1.13763,8600000.0
2007-02-07 12:38:00,1.1375,1.13783,1.13736,1.13783,17400000.0
2007-02-07 12:39:00,1.13741,1.13741,1.13679,1.13732,16600000.0
2007-02-07 12:40:00,1.13715,1.13754,1.13715,1.1372,12000000.0
2007-02-07 12:41:00,1.13697,1.13734,1.13696,1.13696,11000000.0
2007-02-07 12:43:00,1.13726,1.13726,1.13664,1.13714,10000000.0
2007-02-07 12:44:00,1.13713,1.13759,1.13713,1.13741,6800000.0
2007-02-07 12:45:00,1.13721,1.13751,1.13721,1.13743,18600000.0
2007-02-07 12:46:00,1.13733,1.13757,1.13724,1.13724,16800000.0
2007-02-07 12:47:00,1.13716,1.1375,1.13716,1.13737,9200000.0
2007-02-07 12:48:00,1.13724,1.1373,1.13705,1.13718,18200000.0
2007-02-07 12:49:00,1.13703,1.13716,1.13638,1.13664,10000000.0
2007-02-07 12:50:00,1.13678,1.13723,1.1367,1.13723,9600000.0
2007-02-07 12:51:00,1.13711,1.13747,1.13704,1.13713,13000000.0
2007-02-07 12:52:00,1.13788,1.13788,1.13728,1.13772,9800000.0
2007-02-07 12:53:00,1.13741,1.13782,1.13741,1.13765,17000000.0
2007-02-07 12:54:00,1.13777,1.13777,1.13743,1.1375,5200000.0
2007-02-07 12:55:00,1.13771,1.13825,1.13734,1.13739,19800000.0
2007-02-07 12:56:00,1.13742,1.13779,1.13723,1.13763,18200000.0
2007-02-07 12:57:00,1.13774,1.13774,1.13746,1.13767,23000000.0
2007-02-07 13:00:00,1.13796,1.13809,1.13766,1.13766,10600000.0
2007-02-07 13:01:00,1.13791,1.13803,1.13781,1.13791,13000000.0
2007-02-07 13:02:00,1.13772,1.13783,1.13738,1.13783,16200000.0
2007-02-07 13:04:00,1.13776,1.13804,1.13755,1.13769,22600000.0
2007-02-07 13:05:00,1.13809,1.13833,1.13774,1.13801,12200000.0
2007-02-07 13:06:00,1.13787,1.13787,1.13724,1.13769,16800000.0
2007-02-07 13:07:00,1.13746,1.13785,1.13746,1.13758,26400000.0
2007-02-07 13:08:00,1.13788,1.13796,1.13781,1.13784,14000000.0
2007-02-07 13:09:00,1.13786,1.13786,1.13746,1.13746,4800000.0
2007-02-07 13:10:00,1.13794,1.13815,1.13769,1.13769,14800000.0
2007-02-07 13:11:00,1.13772,1.13784,1.13745,1.13784,9000000.0
2007-02-07 13:12:00,1.1383,1.13841,1.13809,1.13823,20400000.0
2007-02-07 13:13:00,1.13808,1.13863,1.13808,1.13819,17000000.0
2007-02-07 13:14:00,1.13813,1.13845,1.13808,1.13808,16000000.0
2007-02-07 13:15:00,1.13818,1.13818,1.13769,1.13776,6800000.0
2007-02-07 13:16:00,1.1379,1.13846,1.1379,1.13828,17800000.0
2007-02-07 13:17:00,1.13841,1.13894,1.13841,1.1388,10600000.0
2007-02-07 13:18:00,1.13868,1.13881,1.13854,1.13881,12200000.0
2007-02-07 13:19:00,1.13891,1.13911,1.13864,1.13911,7400000.0
2007-02-07 13:20:00,1.139,1.139,1.13858,1.13863,13200000.0
2007-02-07 13:21:00,1.1386,1.13897,1.13846,1.13897,15200000.0
2007-02-07 13:22:00,1.13863,1.1391,1.13841,1.13853,17000000.0
2007-02-07 13:23:00,1.13843,1.13859,1.13818,1.13818,8000000.0
2007-02-07 13:24:00,1.13853,1.13891,1.13846,1.13861,7400000.0
2007-02-07 13:25:00,1.13827,1.1388,1.13827,1.1388,15400000.0
2007-02-07 13:26:00,1.1385,1.13864,1.1385,1.13864,6800000.0
2007-02-07 13:27:00,1.13925,1.13926,1.13885,1.13885,11600000.0
2007-02-07 13:28:00,1.13919,1.13935,1.13891,1.1393,15600000.0
2007-02-07 13:29:00,1.13931,1.14009,1.13931,1.13952,14200000.0
2007-02-07 13:30:00,1.13926,1.13952,1.13895,1.13952,9600000.0
2007-02-07 13:31:00,1.13963,1.13976,1.13914,1.13955,19600000.0
2007-02-07 13:32:00,1.13941,1.13972,1.13937,1.13962,16000000.0
2007-02-07 13:33:00,1.14,1.14,1.13935,1.13943,8000000.0
2007-02-07 13:34:00,1.13951,1.13979,1.13923,1.1396,21400000.0
2007-02-07 13:35:00,1.13953,1.13972,1.13929,1.13972,8800000.0
2007-02-07 13:36:00,1.13991,1.14028,1.13977,1.13981,11000000.0
2007-02-07 13:37:00,1.13949,1.14015,1.13949,1.14015,8000000.0
2007-02-07 13:38:00,1.13981,1.13983,1.13952,1.13971,20600000.0
2007-02-07 13:39:00,1.13952,1.13998,1.13932,1.13963,16800000.0
2007-02-07 13:40:00,1.13946,1.13958,1.13935,1.1395,7400000.0
2007-02-07 13:41:00,1.13982,1.14015,1.13976,1.13983,26000000.0
2007-02-07 13:42:00,1.13996,1.13996,1.13965,1.13965,20400000.0
2007-02-07 13:43:00,1.13958,1.13999,1.13958,1.1396,15400000.0
2007-02-07 13:44:00,1.13987,1.13987,1.13953,1.13959,9200000.0
2007-02-07 13:46:00,1.1395,1.13978,1.1395,1.13966,7400000.0
2007-02-07 13:47:00,1.13949,1.13949,1.13872,1.13872,6800000.0
2007-02-07 13:48:00,1.13861,1.13926,1.13861,1.13926,10400000.0
2007-02-07 13:49:00,1.13861,1.13932,1.13858,1.13882,20400000.0
2007-02-07 13:50:00,1.13898,1.13921,1.13881,1.13891,29000000.0
2007-02-07 13:51:00,1.13857,1.13871,1.13843,1.13871,13200000.0
2007-02-07 13:52:00,1.13848,1.1385,1.13835,1.13843,9600000.0
2007-02-07 13:53:00,1.13841,1.13872,1.13841,1.13856,10000000.0
2007-02-07 13:54:00,1.13862,1.13881,1.13846,1.13863,16200000.0
2007-02-07 13:55:00,1.13905,1.13905,1.13828,1.13836,29000000.0
2007-02-07 13:56:00,1.13756,1.13793,1.13743,1.13761,10000000.0
2007-02-07 13:57:00,1.13791,1.13821,1.13785,1.13821,20400000.0
2007-02-07 13:58:00,1.13854,1.13854,1.13804,1.13804,14800000.0
2007-02-07 13:59:00,1.13801,1.1381,1.13783,1.13783,8200000.0
2007-02-07 14:00:00,1.13795,1.13832,1.13795,1.13795,11400000.0
2007-02-07 14:01:00,1.1383,1.1383,1.13786,1.13795,7400000.0
2007-02-07 14:02:00,1.13834,1.13866,1.13826,1.13836,10600000.0
2007-02-07 14:03:00,1.13817,1.13868,1.1381,1.13828,34600000.0
2007-02-07 14:04:00,1.13785,1.13808,1.13775,1.13775,13000000.0
2007-02-07 14:05:00,1.13803,1.13814,1.13781,1.13792,15800000.0
2007-02-07 14:06:00,1.13825,1.13843,1.13806,1.13806,10000000.0
2007-02-07 14:07:00,1.13792,1.13796,1.13786,1.13794,14600000.0
2007-02-07 14:08:00,1.13797,1.13808,1.13752,1.13784,8400000.0
2007-02-07 14:09:00,1.13772,1.13807,1.13771,1.13771,11400000.0
2007-02-07 14:10:00,1.13796,1.13824,1.13796,1.13817,9000000.0
2007-02-07 14:11:00,1.1381,1.13849,1.1381,1.13839,10600000.0
2007-02-07 14:12:00,1.1384,1.1385,1.1382,1.1382,10400000.0
2007-02-07 14:13:00,1.13823,1.13844,1.13816,1.13839,15400000.0
2007-02-07 14:14:00,1.13841,1.13852,1.13825,1.13838,12000000.0
2007-02-07 14:15:00,1.13818,1.13847,1.13818,1.1383,14600000.0
2007-02-07 14:16:00,1.13849,1.13872,1.13828,1.13851,20600000.0
2007-02-07 14:17:00,1.13829,1.13862,1.13827,1.13835,14800000.0
2007-02-07 14:18:00,1.13863,1.13894,1.13863,1.13894,2600000.0
2007-02-07 14:19:00,1.13887,1.13924,1.13884,1.13893,14800000.0
2007-02-07 14:20:00,1.13887,1.13921,1.13854,1.13921,27200000.0
2007-02-07 14:22:00,1.13859,1.13894,1.13859,1.13868,10400000.0
2007-02-07 14:23:00,1.1387,1.13881,1.13857,1.13864,15800000.0
2007-02-07 14:24:00,1.13827,1.13835,1.13794,1.13835,12000000.0
2007-02-07 14:25:00,1.1383,1.13878,1.1383,1.13844,16200000.0
2007-02-07 14:26:00,1.13855,1.13881,1.13829,1.13829,27200000.0
2007-02-07 14:27:00,1.13837,1.13837,1.1383,1.1383,3200000.0
2007-02-07 14:28:00,1.13827,1.13827,1.13798,1.13798,2600000.0
2007-02-07 14:29:00,1.13837,1.13857,1.13837,1.13857,3200000.0
2007-02-07 14:30:00,1.13834,1.13892,1.13834,1.1385,10600000.0
2007-02-07 14:31:00,1.13834,1.13835,1.13807,1.13807,13000000.0
2007-02-07 14:32:00,1.13816,1.13833,1.13791,1.13808,12000000.0
2007-02-07 14:33:00,1.13799,1.13861,1.13799,1.13813,9800000.0
2007-02-07 14:34:00,1.13817,1.13831,1.13796,1.13796,16400000.0
2007-02-07 14:35:00,1.13774,1.13801,1.13774,1.13801,7600000.0
2007-02-07 14:36:00,1.13779,1.1381,1.13777,1.13781,10800000.0
2007-02-07 14:37:00,1.13822,1.13826,1.13792,1.138,16800000.0
2007-02-07 14:39:00,1.13795,1.13828,1.13789,1.13819,26600000.0
2007-02-07 14:40:00,1.13855,1.13865,1.13829,1.13838,16400000.0
2007-02-07 14:42:00,1.1386,1.13867,1.13837,1.13837,10800000.0
2007-02-07 14:43:00,1.13847,1.13847,1.1382,1.1384,18000000.0
2007-02-07 14:44:00,1.13842,1.13877,1.13812,1.13812,9800000.0
2007-02-07 14:45:00,1.13787,1.13802,1.13764,1.13802,18800000.0
2007-02-07 14:46:00,1.13795,1.13795,1.13772,1.13772,4800000.0
2007-02-07 14:48:00,1.13775,1.13826,1.13757,1.13791,17600000.0
2007-02-07 14:49:00,1.13794,1.13843,1.13772,1.13811,11800000.0
2007-02-07 14:50:00,1.13777,1.13811,1.13777,1.13811,21800000.0
2007-02-07 14:51:00,1.1379,1.13846,1.1379,1.13809,8600000.0
2007-02-07 14:52:00,1.13865,1.13865,1.13828,1.13856,10800000.0
2007-02-07 14:53:00,1.13821,1.13833,1.138,1.138,7400000.0
2007-02-07 14:54:00,1.13835,1.13835,1.13793,1.13818,14200000.0
2007-02-07 14:55:00,1.13799,1.13832,1.13776,1.13815,12400000.0
2007-02-07 14:56:00,1.13814,1.13852,1.1381,1.1381,10800000.0
2007-02-07 15:00:00,1.13833,1.13833,1.13785,1.13813,12200000.0
2007-02-07 15:01:00,1.13842,1.13856,1.1382,1.13856,12200000.0
2007-02-07 15:02:00,1.13837,1.13858,1.13806,1.13824,23800000.0
2007-02-07 15:03:00,1.13803,1.13821,1.13786,1.13786,8200000.0
2007-02-07 15:04:00,1.13825,1.1387,1.13821,1.13844,19200000.0
2007-02-07 15:05:00,1.13874,1.13874,1.13828,1.13851,18000000.0
2007-02-07 15:06:00,1.13867,1.13904,1.13859,1.13859,18200000.0
2007-02-07 15:07:00,1.13879,1.13879,1.13792,1.13792,11800000.0
2007-02-07 15:08:00,1.1382,1.13852,1.13818,1.13852,12800000.0
2007-02-07 15:10:00,1.1385,1.13851,1.13822,1.13831,10600000.0
2007-02-07 15:11:00,1.13824,1.13896,1.13824,1.13853,17200000.0
2007-02-07 15:12:00,1.13874,1.13894,1.13874,1.13888,14600000.0
2007-02-07 15:13:00,1.13862,1.13917,1.13852,1.13852,5800000.0
2007-02-07 15:14:00,1.13894,1.13894,1.13838,1.13862,15600000.0
2007-02-07 15:15:00,1.13842,1.13842,1.13812,1.13837,12400000.0
2007-02-07 15:16:00,1.13833,1.13867,1.13821,1.13833,19600000.0
2007-02-07 15:17:00,1.13845,1.13874,1.13787,1.13822,14800000.0
2007-02-07 15:19:00,1.13829,1.13834,1.13829,1.13829,4800000.0
2007-02-07 15:20:00,1.1384,1.1387,1.13812,1.13854,18000000.0
2007-02-07 15:21:00,1.1383,1.13883,1.1383,1.13865,19400000.0
2007-02-07 15:22:00,1.13853,1.13897,1.13843,1.13843,17600000.0
2007-02-07 15:23:00,1.13912,1.13912,1.13839,1.13871,4200000.0
2007-02-07 15:24:00,1.13854,1.13857,1.13838,1.13838,13800000.0
2007-02-07 15:25:00,1.13831,1.13845,1.13829,1.13843,22400000.0
2007-02-07 15:26:00,1.13862,1.13888,1.13833,1.13833,24400000.0
2007-02-07 15:27:00,1.13852,1.13881,1.13835,1.13856,36800000.0
2007-02-07 15:28:00,1.13836,1.13848,1.13824,1.13824,16200000.0
2007-02-07 15:29:00,1.13786,1.13795,1.1377,1.13795,14000000.0
2007-02-07 15:30:00,1.13768,1.1385,1.13768,1.1383,24400000.0
2007-02-07 15:31:00,1.13837,1.13867,1.13833,1.13853,7000000.0
2007-02-07 15:32:00,1.13828,1.13846,1.13743,1.13743,22400000.0
2007-02-07 15:33:00,1.13736,1.13754,1.13723,1.13723,12200000.0
2007-02-07 15:34:00,1.13667,1.13721,1.13667,1.13721,5800000.0
2007-02-07 15:35:00,1.13706,1.1378,1.13695,1.1378,13200000.0
2007-02-07 15:36:00,1.13795,1.13812,1.13781,1.13781,9000000.0
2007-02-07 15:37:00,1.13773,1.13825,1.13773,1.13779,13800000.0
2007-02-07 15:38:00,1.1377,1.13838,1.13765,1.13838,14200000.0
2007-02-07 15:39:00,1.13845,1.13845,1.1381,1.13825,16400000.0
2007-02-07 15:40:00,1.13793,1.13796,1.13751,1.13751,9800000.0
2007-02-07 15:41:00,1.13746,1.13801,1.13737,1.13801,11200000.0
2007-02-07 15:42:00,1.13777,1.13811,1.13769,1.1381,9000000.0
2007-02-07 15:43:00,1.13788,1.1381,1.13788,1.13793,14600000.0
2007-02-07 15:44:00,1.1381,1.13823,1.1381,1.13823,3200000.0
2007-02-07 15:45:00,1.13827,1.13853,1.1381,1.13817,16200000.0
2007-02-07 15:46:00,1.1384,1.1384,1.13794,1.1381,19400000.0
2007-02-07 15:47:00,1.13856,1.13893,1.13844,1.13844,10400000.0
2007-02-07 15:48:00,1.13814,1.13828,1.13795,1.13795,4800000.0
2007-02-07 15:49:00,1.13825,1.13848,1.13808,1.13827,11600000.0
2007-02-07 15:50:00,1.13835,1.13835,1.13801,1.13801,16200000.0
2007-02-07 15:51:00,1.13825,1.13863,1.138,1.13863,22400000.0
2007-02-07 15:52:00,1.13803,1.13838,1.13767,1.13813,12400000.0
2007-02-07 15:53:00,1.13811,1.13811,1.1373,1.13771,10400000.0
2007-02-07 15:54:00,1.13755,1.13809,1.13755,1.13782,12200000.0
2007-02-07 15:55:00,1.13794,1.13794,1.13772,1.13772,6800000.0
2007-02-07 15:58:00,1.1381,1.1381,1.13752,1.13756,19400000.0
2007-02-07 15:59:00,1.13755,1.13794,1.1375,1.13794,21800000.0
2007-02-07 16:00:00,1.13808,1.13808,1.13755,1.13792,24800000.0
2007-02-07 16:02:00,1.13769,1.13769,1.13743,1.13764,7200000.0
2007-02-07 16:04:00,1.13758,1.13831,1.13758,1.1381,13000000.0
2007-02-07 16:05:00,1.13783,1.13805,1.13764,1.13795,7000000.0
2007-02-07 16:06:00,1.13785,1.13785,1.1374,1.1374,7000000.0
2007-02-07 16:07:00,1.1372,1.1372,1.1368,1.1368,7800000.0
2007-02-07 16:08:00,1.13697,1.13725,1.13688,1.13688,13800000.0
2007-02-07 16:09:00,1.137,1.13713,1.1369,1.13713,14400000.0
2007-02-07 16:10:00,1.13706,1.13757,1.13677,1.13702,23000000.0
2007-02-07 16:11:00,1.13666,1.13666,1.13643,1.13643,14400000.0
2007-02-07 16:12:00,1.13624,1.13674,1.13624,1.13674,9400000.0
2007-02-07 16:13:00,1.13671,1.13708,1.13671,1.13708,7200000.0
2007-02-07 16:14:00,1.13693,1.13713,1.13684,1.137,13800000.0
2007-02-07 16:15:00,1.13691,1.13729,1.13682,1.13684,20400000.0
2007-02-07 16:16:00,1.13675,1.1372,1.13675,1.13682,12800000.0
2007-02-07 16:17:00,1.13749,1.13755,1.13732,1.13754,15200000.0
2007-02-07 16:18:00,1.13741,1.13777,1.13725,1.13745,12600000.0
2007-02-07 16:19:00,1.13717,1.13736,1.13707,1.13726,13600000.0
2007-02-07 16:20:00,1.13723,1.13723,1.13708,1.13708,5600000.0
2007-02-07 16:21:00,1.13702,1.13713,1.13701,1.1371,11000000.0
2007-02-07 16:22:00,1.13771,1.13771,1.13739,1.13757,15800000.0
2007-02-07 16:24:00,1.13741,1.13763,1.13728,1.13751,17800000.0
2007-02-07 16:25:00,1.13772,1.13772,1.13731,1.13734,12400000.0
2007-02-07 16:26:00,1.13747,1.1378,1.13741,1.13776,15200000.0
2007-02-07 16:27:00,1.1377,1.1377,1.13741,1.13742,11400000.0
2007-02-07 16:28:00,1.13757,1.13791,1.13757,1.13778,20400000.0
2007-02-07 16:29:00,1.13758,1.13809,1.13747,1.13764,16400000.0
2007-02-07 16:30:00,1.13746,1.13784,1.13734,1.13783,11000000.0
2007-02-07 16:31:00,1.13742,1.13793,1.13742,1.13753,17400000.0
2007-02-07 16:33:00,1.13781,1.13786,1.13747,1.13761,16200000.0
2007-02-07 16:34:00,1.13779,1.13782,1.13728,1.1378,28600000.0
2007-02-07 16:35:00,1.13738,1.13772,1.13738,1.13752,10800000.0
2007-02-07 16:36:00,1.13738,1.13781,1.13702,1.13775,21400000.0
2007-02-07 16:37:00,1.13745,1.1375,1.13728,1.13728,14000000.0
2007-02-07 16:38:00,1.13759,1.13804,1.13744,1.13753,28000000.0
2007-02-07 16:39:00,1.13709,1.13763,1.13709,1.13763,7800000.0
2007-02-07 16:40:00,1.1377,1.13813,1.13739,1.13799,12200000.0
2007-02-07 16:42:00,1.13733,1.13756,1.13717,1.1373,23400000.0
2007-02-07 16:43:00,1.13752,1.1376,1.13746,1.13746,11000000.0
2007-02-07 16:44:00,1.13725,1.13742,1.13678,1.13724,13000000.0
2007-02-07 16:45:00,1.13685,1.13702,1.13679,1.13702,13800000.0
2007-02-07 16:46:00,1.13644,1.13704,1.13644,1.13679,9800000.0
2007-02-07 16:47:00,1.13668,1.13703,1.13665,1.13689,27000000.0
2007-02-07 16:49:00,1.13674,1.13674,1.13619,1.13632,21800000.0
2007-02-07 16:50:00,1.13638,1.137,1.13637,1.137,9200000.0
2007-02-07 16:51:00,1.13652,1.13665,1.13638,1.13657,15800000.0
2007-02-07 16:52:00,1.13671,1.13671,1.13633,1.13666,14600000.0
2007-02-07 16:53:00,1.13671,1.1368,1.13645,1.1368,24600000.0
2007-02-07 16:55:00,1.13683,1.13685,1.13658,1.13685,9000000.0
2007-02-07 16:56:00,1.13696,1.13707,1.13648,1.1369,17600000.0
2007-02-07 16:57:00,1.13694,1.13725,1.13667,1.13713,15200000.0
2007-02-07 16:58:00,1.13745,1.13764,1.13667,1.13696,24600000.0
2007-02-07 16:59:00,1.13691,1.13724,1.13683,1.13683,20200000.0
2007-02-07 17:00:00,1.13655,1.13658,1.13635,1.13635,11000000.0
2007-02-07 17:01:00,1.13626,1.1367,1.13601,1.13619,20400000.0
2007-02-07 17:02:00,1.13624,1.1365,1.13614,1.13627,14000000.0
2007-02-07 17:03:00,1.13633,1.13687,1.13601,1.13687,14800000.0
2007-02-07 17:04:00,1.13646,1.13673,1.13646,1.13648,14200000.0
2007-02-07 17:05:00,1.13632,1.13654,1.13625,1.13652,10600000.0
2007-02-07 17:06:00,1.13668,1.13672,1.13637,1.13641,16400000.0
2007-02-07 17:07:00,1.1364,1.13655,1.13604,1.13645,19600000.0
2007-02-07 17:08:00,1.13623,1.13661,1.13619,1.13649,26200000.0
2007-02-07 17:09:00,1.13626,1.13645,1.13622,1.13632,7600000.0
2007-02-07 17:10:00,1.13616,1.13638,1.13606,1.13606,14200000.0
2007-02-07 17:11:00,1.13608,1.13639,1.13608,1.13639,16600000.0
2007-02-07 17:12:00,1.13651,1.13659,1.13618,1.13618,9600000.0
2007-02-07 17:13:00,1.13624,1.1365,1.13611,1.13621,20600000.0
2007-02-07 17:14:00,1.13625,1.13662,1.13625,1.13652,8200000.0
2007-02-07 17:15:00,1.13645,1.13696,1.1364,1.13647,14000000.0
2007-02-07 17:16:00,1.1364,1.13704,1.1364,1.13653,16400000.0
2007-02-07 17:17:00,1.13654,1.13699,1.13631,1.1366,17400000.0
2007-02-07 17:18:00,1.13619,1.1366,1.13619,1.1362,27600000.0
2007-02-07 17:19:00,1.13639,1.13666,1.13611,1.13611,10600000.0
2007-02-07 17:21:00,1.13637,1.13667,1.13623,1.13623,28600000.0
2007-02-07 17:23:00,1.13633,1.13638,1.13601,1.13625,9400000.0
2007-02-07 17:24:00,1.13652,1.13673,1.13638,1.13673,20400000.0
2007-02-07 17:25:00,1.13657,1.13669,1.13634,1.13634,10200000.0
2007-02-07 17:26:00,1.13621,1.13653,1.13621,1.13644,7400000.0
2007-02-07 17:27:00,1.13648,1.13678,1.13617,1.13617,21200000.0
2007-02-07 17:28:00,1.13619,1.13661,1.13554,1.1362,11000000.0
2007-02-07 17:29:00,1.13647,1.13679,1.1361,1.1361,10000000.0
2007-02-07 17:30:00,1.13644,1.13667,1.13609,1.13609,9400000.0
2007-02-07 17:31:00,1.1362,1.13661,1.13568,1.13661,7800000.0
2007-02-07 17:32:00,1.13615,1.13615,1.1358,1.1358,10800000.0
2007-02-07 17:33:00,1.13578,1.13618,1.1357,1.13618,15000000.0
2007-02-07 17:34:00,1.13595,1.13625,1.13587,1.13587,19000000.0
2007-02-07 17:35:00,1.13603,1.1369,1.13603,1.1369,20000000.0
2007-02-07 17:36:00,1.13684,1.13684,1.13665,1.13678,10800000.0
2007-02-07 17:37:00,1.13649,1.13703,1.13649,1.13703,9400000.0
2007-02-07 17:38:00,1.13689,1.13698,1.13649,1.13698,7200000.0
2007-02-07 17:39:00,1.13662,1.13681,1.13638,1.13659,18800000.0
2007-02-07 17:40:00,1.13653,1.13681,1.13638,1.13681,10000000.0
2007-02-07 17:41:00,1.13657,1.13706,1.13657,1.13668,13200000.0
2007-02-07 17:42:00,1.13688,1.13688,1.13637,1.13637,10200000.0
2007-02-07 17:43:00,1.13674,1.1368,1.13626,1.13648,9800000.0
2007-02-07 17:44:00,1.13675,1.13685,1.13658,1.13685,15600000.0
2007-02-07 17:47:00,1.13663,1.1369,1.13647,1.13689,23000000.0
2007-02-07 17:48:00,1.1366,1.13682,1.13652,1.1366,18400000.0
2007-02-07 17:49:00,1.13643,1.13678,1.13643,1.13671,12800000.0
2007-02-07 17:50:00,1.13642,1.1367,1.13625,1.13642,14400000.0
2007-02-07 17:51:00,1.13684,1.13684,1.13592,1.1363,14000000.0
2007-02-07 17:52:00,1.13629,1.13681,1.13629,1.13653,18200000.0
2007-02-07 17:53:00,1.13642,1.13653,1.13631,1.13648,7800000.0
2007-02-07 17:54:00,1.13599,1.13629,1.13599,1.13629,10200000.0
2007-02-07 17:55:00,1.13631,1.13661,1.13631,1.13661,14600000.0
2007-02-07 17:56:00,1.13708,1.13708,1.13634,1.1366,9400000.0
2007-02-07 17:57:00,1.13617,1.13684,1.13608,1.13608,14200000.0
2007-02-07 17:58:00,1.13577,1.13603,1.13575,1.13575,20200000.0
2007-02-07 17:59:00,1.13551,1.13552,1.13506,1.13552,14600000.0
2007-02-07 18:00:00,1.13509,1.13513,1.13484,1.135,20200000.0
2007-02-07 18:01:00,1.13491,1.13508,1.13457,1.13508,11800000.0
2007-02-07 18:02:00,1.13489,1.13518,1.13454,1.13454,15800000.0
2007-02-07 18:03:00,1.13472,1.13496,1.1345,1.1345,7400000.0
2007-02-07 18:04:00,1.13507,1.13507,1.13452,1.13458,14600000.0
2007-02-07 18:05:00,1.13454,1.13489,1.13454,1.13464,6200000.0
2007-02-07 18:06:00,1.13512,1.13583,1.13507,1.13583,8400000.0
2007-02-07 18:07:00,1.13568,1.13572,1.13535,1.13557,9600000.0
2007-02-07 18:08:00,1.13545,1.13595,1.13545,1.13573,11600000.0
2007-02-07 18:09:00,1.13576,1.13593,1.13534,1.13554,19000000.0
2007-02-07 18:10:00,1.13545,1.13564,1.13489,1.13489,20400000.0
2007-02-07 18:11:00,1.13559,1.13559,1.13506,1.13512,17000000.0
2007-02-07 18:12:00,1.13499,1.13515,1.13474,1.1348,16400000.0
2007-02-07 18:13:00,1.13452,1.13472,1.13408,1.13428,18800000.0
2007-02-07 18:14:00,1.13461,1.13461,1.13409,1.13418,19400000.0
2007-02-07 18:15:00,1.13438,1.13456,1.13409,1.13451,14400000.0
2007-02-07 18:16:00,1.13437,1.1354,1.13437,1.13473,19800000.0
2007-02-07 18:17:00,1.13511,1.1353,1.13462,1.13496,26000000.0
2007-02-07 18:18:00,1.13506,1.13525,1.13506,1.13525,4800000.0
2007-02-07 18:19:00,1.13534,1.13551,1.13496,1.13511,27200000.0
2007-02-07 18:20:00,1.13521,1.13544,1.13503,1.13517,14400000.0
2007-02-07 18:21:00,1.13501,1.13574,1.13495,1.13574,8400000.0
2007-02-07 18:22:00,1.13539,1.13564,1.13526,1.13564,6200000.0
2007-02-07 18:23:00,1.13575,1.13592,1.13553,1.13553,13400000.0
2007-02-07 18:24:00,1.13592,1.13592,1.13553,1.13553,12000000.0
2007-02-07 18:25:00,1.13544,1.13574,1.13498,1.13572,11400000.0
2007-02-07 18:26:00,1.13594,1.13594,1.1354,1.13548,21600000.0
2007-02-07 18:27:00,1.1354,1.1354,1.13526,1.13538,6400000.0
2007-02-07 18:28:00,1.13511,1.13556,1.13511,1.13548,12400000.0
2007-02-07 18:29:00,1.13519,1.13561,1.13519,1.13529,13400000.0
2007-02-07 18:30:00,1.13547,1.13547,1.13486,1.13515,18000000.0
2007-02-07 18:31:00,1.13526,1.1354,1.13503,1.13504,18200000.0
2007-02-07 18:32:00,1.13537,1.13556,1.13522,1.1354,24400000.0
2007-02-07 18:33:00,1.13539,1.13555,1.13527,1.13533,11800000.0
2007-02-07 18:35:00,1.13537,1.13541,1.13537,1.1354,4800000.0
2007-02-07 18:37:00,1.13538,1.13553,1.13526,1.13526,9000000.0
2007-02-07 18:38:00,1.13516,1.13551,1.13514,1.13551,12400000.0
2007-02-07 18:39:00,1.13553,1.13554,1.13526,1.13554,9000000.0
2007-02-07 18:41:00,1.13553,1.13615,1.13551,1.13574,10400000.0
2007-02-07 18:42:00,1.13527,1.13551,1.13527,1.13541,14400000.0
2007-02-07 18:43:00,1.13551,1.13586,1.13532,1.13532,17400000.0
2007-02-07 18:45:00,1.13559,1.13567,1.13513,1.13513,25800000.0
2007-02-07 18:48:00,1.13567,1.13567,1.13542,1.13552,11600000.0
2007-02-07 18:49:00,1.13558,1.13571,1.1354,1.13567,6200000.0
2007-02-07 18:50:00,1.13586,1.1361,1.13558,1.13561,9200000.0
2007-02-07 18:51:00,1.13544,1.13592,1.13508,1.1354,13000000.0
2007-02-07 18:52:00,1.13523,1.1358,1.13523,1.1358,5800000.0
2007-02-07 18:53:00,1.13597,1.13597,1.13564,1.13571,12600000.0
2007-02-07 18:54:00,1.13558,1.13584,1.13551,1.13584,7600000.0
2007-02-07 18:55:00,1.13549,1.13581,1.13549,1.13565,13600000.0
2007-02-07 18:56:00,1.13568,1.1359,1.13544,1.13567,10800000.0
2007-02-07 18:57:00,1.1353,1.13597,1.13491,1.13597,7600000.0
2007-02-07 18:58:00,1.13539,1.13561,1.13536,1.13561,19800000.0
2007-02-07 18:59:00,1.13572,1.13572,1.13535,1.13543,7400000.0
2007-02-07 19:00:00,1.13512,1.1353,1.13472,1.13483,6800000.0
2007-02-07 19:01:00,1.13478,1.1353,1.13476,1.13495,11200000.0
2007-02-07 19:02:00,1.13493,1.13528,1.13478,1.13496,11400000.0
2007-02-07 19:03:00,1.1349,1.13504,1.13486,1.13494,13800000.0
2007-02-07 19:04:00,1.13564,1.13582,1.13524,1.13529,9400000.0
2007-02-07 19:05:00,1.13514,1.13528,1.13494,1.13513,17400000.0
2007-02-07 19:06:00,1.1355,1.13573,1.13504,1.13524,10400000.0
2007-02-07 19:07:00,1.13475,1.13576,1.13475,1.13505,19600000.0
2007-02-07 19:08:00,1.1348,1.13511,1.13469,1.13497,14000000.0
2007-02-07 19:09:00,1.13552,1.13558,1.13486,1.13491,14600000.0
2007-02-07 19:10:00,1.13501,1.13529,1.13501,1.13529,10200000.0
2007-02-07 19:11:00,1.1352,1.1352,1.13512,1.13512,5600000.0
2007-02-07 19:12:00,1.13509,1.13532,1.13488,1.13532,9800000.0
2007-02-07 19:13:00,1.13508,1.13566,1.13508,1.13535,22800000.0
2007-02-07 19:14:00,1.13526,1.13526,1.13493,1.13493,10800000.0
2007-02-07 19:15:00,1.13527,1.13535,1.13455,1.13499,11000000.0
2007-02-07 19:16:00,1.13514,1.13536,1.13478,1.13501,24200000.0
2007-02-07 19:17:00,1.13455,1.13515,1.13455,1.13476,20800000.0
2007-02-07 19:18:00,1.13486,1.13545,1.13481,1.13545,20600000.0
2007-02-07 19:19:00,1.13545,1.13547,1.13533,1.13533,16800000.0
2007-02-07 19:22:00,1.13526,1.13548,1.13495,1.13548,23000000.0
2007-02-07 19:23:00,1.13528,1.13528,1.13509,1.13509,17400000.0
2007-02-07 19:25:00,1.13495,1.13526,1.13495,1.13523,15600000.0
2007-02-07 19:26:00,1.13526,1.13549,1.13526,1.13549,2600000.0
2007-02-07 19:27:00,1.13518,1.13545,1.13513,1.13522,7400000.0
2007-02-07 19:28:00,1.13527,1.13574,1.13503,1.13522,15200000.0
2007-02-07 19:29:00,1.13528,1.13556,1.13517,1.13551,18200000.0
2007-02-07 19:32:00,1.13593,1.13593,1.13546,1.13546,14400000.0
2007-02-07 19:33:00,1.13558,1.1361,1.13521,1.13521,12800000.0
2007-02-07 19:34:00,1.13562,1.13562,1.13541,1.13553,11000000.0
2007-02-07 19:37:00,1.13565,1.13565,1.13516,1.13516,6800000.0
2007-02-07 19:38:00,1.13528,1.13571,1.13524,1.13559,15000000.0
2007-02-07 19:39:00,1.13556,1.13604,1.13533,1.13604,8000000.0
2007-02-07 19:40:00,1.1357,1.1357,1.13529,1.13539,21600000.0
2007-02-07 19:42:00,1.13524,1.13558,1.13524,1.13527,13800000.0
2007-02-07 19:44:00,1.1352,1.13568,1.1352,1.13535,18000000.0
2007-02-07 19:45:00,1.13541,1.13576,1.13541,1.13551,10600000.0
2007-02-07 19:46:00,1.13533,1.13565,1.13528,1.1354,9600000.0
2007-02-07 19:47:00,1.13544,1.13562,1.13544,1.13562,6600000.0
2007-02-07 19:48:00,1.13543,1.13556,1.13528,1.13547,14400000.0
2007-02-07 19:49:00,1.13505,1.13536,1.13489,1.13535,16200000.0
2007-02-07 19:50:00,1.13554,1.13554,1.1353,1.13553,9000000.0
2007-02-07 19:51:00,1.13537,1.13555,1.13526,1.13545,26800000.0
2007-02-07 19:52:00,1.13541,1.13588,1.13541,1.13579,6800000.0
2007-02-07 19:54:00,1.13577,1.13577,1.13549,1.13561,12200000.0
2007-02-07 19:55:00,1.13607,1.13613,1.13569,1.13606,13800000.0
2007-02-07 19:57:00,1.13554,1.13608,1.13554,1.13585,18000000.0
2007-02-07 19:59:00,1.13558,1.13575,1.13528,1.13528,15200000.0
2007-02-07 20:00:00,1.13516,1.13548,1.13516,1.13538,8200000.0
2007-02-07 20:01:00,1.13527,1.13556,1.13522,1.13522,17000000.0
2007-02-07 20:02:00,1.13521,1.13532,1.13509,1.13523,18200000.0
2007-02-07 20:03:00,1.1352,1.13585,1.1352,1.1358,11000000.0
2007-02-07 20:04:00,1.13583,1.13637,1.13575,1.13592,12200000.0
2007-02-07 20:05:00,1.13602,1.13602,1.13567,1.13567,12200000.0
2007-02-07 20:07:00,1.13572,1.13588,1.13549,1.13564,17200000.0
2007-02-07 20:09:00,1.13555,1.13561,1.13555,1.13561,9000000.0
2007-02-07 20:11:00,1.13538,1.13596,1.13536,1.13572,18000000.0
2007-02-07 20:12:00,1.13553,1.13574,1.13542,1.13542,4800000.0
2007-02-07 20:13:00,1.1356,1.13576,1.13542,1.13564,13400000.0
2007-02-07 20:14:00,1.13555,1.1356,1.13555,1.1356,12800000.0
2007-02-07 20:15:00,1.13564,1.13588,1.13558,1.13576,10200000.0
2007-02-07 20:19:00,1.13562,1.13583,1.13541,1.13558,12800000.0
2007-02-07 20:20:00,1.13586,1.13623,1.13585,1.13585,14600000.0
2007-02-07 20:23:00,1.13579,1.13602,1.13568,1.13599,12400000.0
2007-02-07 20:24:00,1.1359,1.13624,1.1359,1.13624,3200000.0
2007-02-07 20:27:00,1.13624,1.13624,1.13599,1.1361,3600000.0
2007-02-07 20:28:00,1.13609,1.13614,1.13578,1.13593,17400000.0
2007-02-07 20:29:00,1.13593,1.13614,1.13582,1.13583,6600000.0
2007-02-07 20:31:00,1.13567,1.13613,1.13561,1.13613,16200000.0
2007-02-07 20:32:00,1.13593,1.13593,1.13562,1.13568,11600000.0
2007-02-07 20:33:00,1.13579,1.13584,1.13555,1.13555,13200000.0
2007-02-07 20:34:00,1.13606,1.13606,1.13588,1.13591,4800000.0
2007-02-07 20:35:00,1.1359,1.13607,1.13577,1.13597,12600000.0
2007-02-07 20:36:00,1.13585,1.13617,1.13579,1.13579,23400000.0
2007-02-07 20:37:00,1.13567,1.13576,1.13533,1.13576,26400000.0
2007-02-07 20:38:00,1.13563,1.13574,1.13563,1.13574,13600000.0
2007-02-07 20:39:00,1.13551,1.13589,1.13551,1.13568,15600000.0
2007-02-07 20:40:00,1.13567,1.13594,1.13559,1.13567,5200000.0
2007-02-07 20:45:00,1.13575,1.13589,1.13536,1.13567,16800000.0
2007-02-07 20:47:00,1.13575,1.13592,1.13565,1.13565,12800000.0
2007-02-07 20:48:00,1.13561,1.13568,1.13551,1.13555,9600000.0
2007-02-07 20:49:00,1.13575,1.13594,1.13566,1.13586,8000000.0
2007-02-07 20:50:00,1.13588,1.13588,1.13542,1.13557,11400000.0
2007-02-07 20:54:00,1.13569,1.13569,1.1355,1.1355,5600000.0
2007-02-07 20:56:00,1.13559,1.13589,1.13534,1.13589,17000000.0
2007-02-07 20:57:00,1.13567,1.13567,1.13523,1.13554,10000000.0
2007-02-07 20:58:00,1.1356,1.13635,1.1356,1.13584,20200000.0
2007-02-07 20:59:00,1.13591,1.13623,1.1359,1.13623,17800000.0
2007-02-07 21:00:00,1.13599,1.13605,1.13593,1.13605,9600000.0
2007-02-07 21:03:00,1.13567,1.1357,1.13567,1.1357,3800000.0
2007-02-07 21:04:00,1.13557,1.13561,1.13557,1.13561,12800000.0
2007-02-07 21:05:00,1.13546,1.13562,1.13534,1.13534,13600000.0
2007-02-07 21:06:00,1.13557,1.13586,1.13545,1.13545,19000000.0
2007-02-07 21:07:00,1.13586,1.13593,1.13566,1.13566,19600000.0
2007-02-07 21:08:00,1.13604,1.13604,1.13536,1.13574,9800000.0
2007-02-07 21:09:00,1.13586,1.13586,1.13545,1.13571,18000000.0
2007-02-07 21:12:00,1.13577,1.13595,1.13552,1.13568,9000000.0
2007-02-07 21:13:00,1.13498,1.13576,1.13498,1.13525,18600000.0
2007-02-07 21:14:00,1.13552,1.13552,1.13511,1.13511,20200000.0
2007-02-07 21:15:00,1.13507,1.13534,1.13491,1.13491,11600000.0
2007-02-07 21:16:00,1.13491,1.13503,1.13491,1.13503,2600000.0
2007-02-07 21:17:00,1.13533,1.13561,1.13525,1.13538,23400000.0
2007-02-07 21:18:00,1.1352,1.1353,1.13496,1.13502,6000000.0
2007-02-07 21:19:00,1.13503,1.13536,1.13494,1.13494,13800000.0
2007-02-07 21:20:00,1.13493,1.13536,1.13493,1.13522,7600000.0
2007-02-07 21:24:00,1.13532,1.13542,1.13508,1.1352,5600000.0
2007-02-07 21:26:00,1.13546,1.13546,1.13477,1.13477,8400000.0
2007-02-07 21:27:00,1.13515,1.13553,1.13504,1.13553,12200000.0
2007-02-07 21:31:00,1.13494,1.13537,1.13479,1.13504,8200000.0
2007-02-07 21:32:00,1.13516,1.13538,1.13478,1.13533,6200000.0
2007-02-07 21:33:00,1.13523,1.13536,1.13474,1.13516,18000000.0
2007-02-07 21:34:00,1.13495,1.13528,1.13495,1.13528,4600000.0
2007-02-07 21:35:00,1.13495,1.13505,1.13444,1.13491,10000000.0
2007-02-07 21:36:00,1.13446,1.13494,1.13434,1.13484,27200000.0
2007-02-07 21:37:00,1.13455,1.13501,1.13401,1.13473,11000000.0
2007-02-07 21:40:00,1.13498,1.13521,1.13491,1.13495,15400000.0
2007-02-07 21:41:00,1.13486,1.13527,1.13486,1.13505,6800000.0
2007-02-07 21:42:00,1.135,1.13538,1.13494,1.13523,13600000.0
2007-02-07 21:44:00,1.13539,1.13547,1.1353,1.13535,7600000.0
2007-02-07 21:45:00,1.13525,1.13552,1.1351,1.13552,10400000.0
2007-02-07 21:46:00,1.13538,1.13572,1.1353,1.13551,16600000.0
2007-02-07 21:47:00,1.13518,1.1354,1.13516,1.13524,23000000.0
2007-02-07 21:49:00,1.13511,1.13576,1.13509,1.13509,11000000.0
2007-02-07 21:52:00,1.13501,1.13535,1.13491,1.13535,13400000.0
2007-02-07 21:53:00,1.13528,1.13554,1.13508,1.13554,12800000.0
2007-02-07 21:54:00,1.13498,1.13544,1.13497,1.13497,15000000.0
2007-02-07 21:57:00,1.13497,1.13522,1.13481,1.13515,11800000.0
2007-02-07 21:58:00,1.13505,1.13545,1.13505,1.13517,15600000.0
2007-02-07 21:59:00,1.13527,1.13563,1.13527,1.13536,12000000.0
2007-02-07 22:00:00,1.13552,1.13552,1.13531,1.13552,10800000.0
2007-02-07 22:01:00,1.13515,1.13559,1.13502,1.13506,12200000.0
2007-02-07 22:02:00,1.1351,1.13554,1.13507,1.13507,17000000.0
2007-02-07 22:03:00,1.13557,1.13561,1.13545,1.1356,15800000.0
2007-02-07 22:04:00,1.1354,1.13546,1.13516,1.13516,24800000.0
2007-02-07 22:06:00,1.13521,1.13552,1.13521,1.13534,8200000.0
2007-02-07 22:07:00,1.13531,1.13551,1.13516,1.13516,8400000.0
2007-02-07 22:08:00,1.13533,1.13533,1.13488,1.13527,13000000.0
2007-02-07 22:09:00,1.13525,1.13528,1.13518,1.13524,12600000.0
2007-02-07 22:13:00,1.13546,1.13546,1.135,1.13512,5200000.0
2007-02-07 22:16:00,1.13529,1.13532,1.13508,1.13523,15200000.0
2007-02-07 22:17:00,1.13513,1.13537,1.13513,1.13523,16800000.0
2007-02-07 22:19:00,1.13531,1.13557,1.1353,1.13557,12800000.0
2007-02-07 22:21:00,1.13554,1.1356,1.13495,1.13528,8200000.0
2007-02-07 22:22:00,1.13501,1.13565,1.13501,1.13514,8200000.0
2007-02-07 22:23:00,1.13519,1.13533,1.13519,1.13533,4200000.0
2007-02-07 22:24:00,1.13511,1.13552,1.13511,1.1354,12800000.0
2007-02-07 22:25:00,1.13559,1.13559,1.13514,1.13541,16200000.0
2007-02-07 22:27:00,1.13491,1.135,1.13491,1.135,3400000.0
2007-02-07 22:29:00,1.13517,1.13517,1.13477,1.13477,9400000.0
2007-02-07 22:32:00,1.135,1.13539,1.13481,1.13495,11000000.0
2007-02-07 22:33:00,1.13506,1.13563,1.13501,1.13502,12400000.0
2007-02-07 22:35:00,1.13457,1.13542,1.13457,1.13507,17800000.0
2007-02-07 22:37:00,1.13513,1.13532,1.13504,1.13504,12200000.0
2007-02-07 22:38:00,1.13443,1.13522,1.13443,1.13478,14800000.0
2007-02-07 22:39:00,1.13456,1.13497,1.13456,1.1348,9000000.0
2007-02-07 22:40:00,1.13455,1.13479,1.1345,1.13479,4200000.0
2007-02-07 22:41:00,1.13449,1.13479,1.13447,1.13477,21000000.0
2007-02-07 22:42:00,1.13445,1.13445,1.13401,1.13401,12400000.0
2007-02-07 22:43:00,1.13438,1.1346,1.13423,1.13447,7400000.0
2007-02-07 22:44:00,1.13438,1.13457,1.13438,1.13449,4800000.0
2007-02-07 22:46:00,1.13451,1.13451,1.13415,1.13415,14400000.0
2007-02-07 22:47:00,1.13432,1.13453,1.13414,1.13445,16200000.0
2007-02-07 22:48:00,1.1344,1.13486,1.1344,1.13486,7800000.0
2007-02-07 22:51:00,1.13458,1.13487,1.13458,1.13474,14800000.0
2007-02-07 22:52:00,1.13479,1.13498,1.13466,1.13491,18200000.0
2007-02-07 22:53:00,1.13487,1.13504,1.13472,1.13492,13600000.0
2007-02-07 22:54:00,1.13466,1.13469,1.13466,1.13469,2600000.0
2007-02-07 22:55:00,1.13487,1.13518,1.1347,1.13493,14200000.0
2007-02-07 22:56:00,1.13496,1.13496,1.13464,1.13464,9600000.0
2007-02-07 22:57:00,1.13463,1.13511,1.13463,1.13472,18400000.0
2007-02-07 22:59:00,1.13467,1.13499,1.13464,1.13487,20200000.0
2007-02-07 23:01:00,1.1352,1.1352,1.13463,1.13469,15400000.0
2007-02-07 23:02:00,1.1348,1.1348,1.13454,1.13454,9200000.0
2007-02-07 23:03:00,1.13467,1.13467,1.13444,1.1345,11000000.0
2007-02-07 23:04:00,1.13498,1.13498,1.13437,1.13441,3600000.0
2007-02-07 23:05:00,1.1344,1.13454,1.13425,1.13425,6000000.0
2007-02-07 23:07:00,1.13428,1.13488,1.13428,1.13461,11400000.0
2007-02-07 23:11:00,1.13456,1.13465,1.13423,1.13444,8400000.0
2007-02-07 23:12:00,1.13405,1.13469,1.13405,1.13449,13200000.0
2007-02-07 23:13:00,1.13462,1.13468,1.13425,1.13434,13600000.0
2007-02-07 23:14:00,1.13436,1.13469,1.13421,1.13469,10800000.0
2007-02-07 23:15:00,1.13494,1.13531,1.13425,1.13531,12000000.0
2007-02-07 23:17:00,1.13495,1.13501,1.13495,1.13501,7000000.0
2007-02-07 23:19:00,1.13522,1.13527,1.13497,1.13527,15000000.0
2007-02-07 23:20:00,1.13489,1.13517,1.13486,1.13503,17800000.0
2007-02-07 23:21:00,1.13469,1.13526,1.13469,1.13492,12800000.0
2007-02-07 23:22:00,1.13501,1.13517,1.1348,1.1348,9400000.0
2007-02-07 23:23:00,1.13451,1.13451,1.13426,1.13432,20000000.0
2007-02-07 23:24:00,1.13425,1.13467,1.13412,1.13442,10800000.0
2007-02-07 23:25:00,1.13459,1.13459,1.13395,1.13414,28600000.0
2007-02-07 23:26:00,1.13459,1.13485,1.13421,1.13445,12200000.0
2007-02-07 23:27:00,1.13433,1.13495,1.13421,1.13432,22800000.0
2007-02-07 23:28:00,1.13413,1.13452,1.13413,1.13434,7400000.0
2007-02-07 23:29:00,1.1342,1.13447,1.1339,1.1339,14200000.0
2007-02-07 23:31:00,1.1343,1.13457,1.13381,1.13387,9200000.0
2007-02-07 23:32:00,1.13395,1.13417,1.13375,1.13417,13400000.0
2007-02-07 23:33:00,1.13399,1.13427,1.13395,1.134,21400000.0
2007-02-07 23:34:00,1.13423,1.13441,1.13386,1.13405,17800000.0
2007-02-07 23:35:00,1.13401,1.13442,1.13384,1.13397,17400000.0
2007-02-07 23:36:00,1.13386,1.13408,1.13386,1.13387,9800000.0
2007-02-07 23:37:00,1.13431,1.13431,1.13424,1.13424,4000000.0
2007-02-07 23:38:00,1.13422,1.13433,1.13403,1.13416,10800000.0
2007-02-07 23:39:00,1.13452,1.13477,1.13444,1.13444,11200000.0
2007-02-07 23:40:00,1.13439,1.13467,1.13439,1.13467,12400000.0
2007-02-07 23:41:00,1.13451,1.13467,1.13426,1.13442,15400000.0
2007-02-07 23:42:00,1.13463,1.13464,1.13401,1.13401,8400000.0
2007-02-07 23:43:00,1.13413,1.13454,1.13403,1.13403,21800000.0
2007-02-07 23:44:00,1.13349,1.1339,1.13349,1.13366,7600000.0
2007-02-07 23:45:00,1.13302,1.13302,1.13129,1.13161,9800000.0
2007-02-07 23:46:00,1.132,1.13301,1.132,1.13296,18200000.0
2007-02-07 23:47:00,1.13342,1.13368,1.13342,1.13355,6200000.0
2007-02-07 23:48:00,1.13341,1.13375,1.13274,1.13274,15400000.0
2007-02-07 23:49:00,1.13278,1.13282,1.13225,1.13237,14000000.0
2007-02-07 23:50:00,1.1326,1.13272,1.13207,1.13207,23400000.0
2007-02-07 23:51:00,1.13183,1.13222,1.13166,1.13166,10400000.0
2007-02-07 23:52:00,1.1315,1.13235,1.13137,1.13183,14000000.0
2007-02-07 23:53:00,1.13204,1.13226,1.1318,1.1318,20200000.0
2007-02-07 23:54:00,1.13182,1.13238,1.13165,1.13165,17400000.0
2007-02-07 23:55:00,1.13139,1.13176,1.13129,1.13176,12800000.0
2007-02-07 23:56:00,1.13203,1.13235,1.13169,1.13182,14800000.0
2007-02-07 23:57:00,1.13194,1.13194,1.13157,1.13185,17000000.0
2007-02-07 23:58:00,1.13198,1.13206,1.13153,1.13206,7400000.0
2007-02-07 23:59:00,1.13185,1.13192,1.13164,1.13192,8800000.0
2007-02-08 00:00:00,1.13211,1.13222,1.13193,1.13193,8800000.0
2007-02-08 00:01:00,1.13196,1.13222,1.13186,1.13199,13000000.0
2007-02-08 00:02:00,1.1323,1.1323,1.13189,1.13211,19600000.0
2007-02-08 00:05:00,1.1326,1.13263,1.1326,1.13263,5600000.0
2007-02-08 00:06:00,1.13271,1.13292,1.13252,1.13252,9800000.0
2007-02-08 00:07:00,1.13248,1.13294,1.13248,1.13277,4800000.0
2007-02-08 00:09:00,1.13303,1.13355,1.13281,1.13296,10800000.0
2007-02-08 00:11:00,1.1329,1.1332,1.1329,1.13299,29600000.0
2007-02-08 00:12:00,1.13276,1.13306,1.13276,1.13306,3200000.0
2007-02-08 00:13:00,1.13302,1.13316,1.13302,1.13313,11200000.0
2007-02-08 00:15:00,1.13319,1.13367,1.13302,1.13302,13000000.0
2007-02-08 00:16:00,1.13292,1.13313,1.13292,1.13297,9400000.0
2007-02-08 00:18:00,1.13294,1.13294,1.13254,1.13254,13400000.0
2007-02-08 00:21:00,1.13277,1.13317,1.13247,1.13317,12600000.0
2007-02-08 00:22:00,1.13268,1.13268,1.13228,1.13264,10600000.0
2007-02-08 00:23:00,1.13248,1.1328,1.13248,1.13263,8800000.0
2007-02-08 00:25:00,1.13311,1.13311,1.13246,1.13264,3600000.0
2007-02-08 00:26:00,1.13259,1.13295,1.13259,1.13295,6400000.0
2007-02-08 00:27:00,1.13318,1.13318,1.13265,1.13299,9000000.0
2007-02-08 00:28:00,1.133,1.133,1.1325,1.1325,10600000.0
2007-02-08 00:31:00,1.1329,1.13306,1.13282,1.13289,12800000.0
2007-02-08 00:32:00,1.13319,1.13319,1.13264,1.13317,10200000.0
2007-02-08 00:33:00,1.13298,1.13298,1.13266,1.13281,9600000.0
2007-02-08 00:34:00,1.13278,1.13322,1.1323,1.13322,12000000.0
2007-02-08 00:35:00,1.1331,1.1331,1.13259,1.13277,9800000.0
2007-02-08 00:36:00,1.13295,1.13313,1.13292,1.13297,7400000.0
2007-02-08 00:37:00,1.13329,1.13329,1.13283,1.13325,17600000.0
2007-02-08 00:38:00,1.13304,1.13336,1.133,1.1331,8600000.0
2007-02-08 00:39:00,1.13307,1.13307,1.13287,1.13292,16600000.0
2007-02-08 00:40:00,1.13266,1.13295,1.13246,1.13288,17400000.0
2007-02-08 00:42:00,1.13306,1.13319,1.13269,1.13301,10600000.0
2007-02-08 00:43:00,1.13265,1.1332,1.13265,1.1332,23600000.0
2007-02-08 00:44:00,1.13281,1.13298,1.1326,1.13298,25800000.0
2007-02-08 00:45:00,1.13314,1.13314,1.132,1.13241,11800000.0
2007-02-08 00:46:00,1.13253,1.13255,1.13211,1.13253,20000000.0
2007-02-08 00:47:00,1.13232,1.13265,1.13205,1.13233,15600000.0
2007-02-08 00:48:00,1.13238,1.13249,1.13237,1.13249,9000000.0
2007-02-08 00:49:00,1.1318,1.13251,1.1318,1.13251,15800000.0
2007-02-08 00:50:00,1.13208,1.13224,1.13199,1.13199,12800000.0
2007-02-08 00:51:00,1.13196,1.13196,1.13178,1.13178,9000000.0
2007-02-08 00:53:00,1.13223,1.13223,1.13164,1.13189,16400000.0
2007-02-08 00:55:00,1.13143,1.13173,1.1311,1.13159,9200000.0
2007-02-08 00:56:00,1.13154,1.13204,1.13154,1.13168,25400000.0
2007-02-08 00:57:00,1.13184,1.13184,1.13116,1.13163,14600000.0
2007-02-08 00:58:00,1.13149,1.13162,1.13149,1.13162,3200000.0
2007-02-08 00:59:00,1.1316,1.13183,1.13114,1.13138,32200000.0
2007-02-08 01:00:00,1.13156,1.13212,1.1311,1.13212,27600000.0
2007-02-08 01:01:00,1.13172,1.13196,1.13096,1.13122,14000000.0
2007-02-08 01:02:00,1.13125,1.13171,1.13125,1.13141,7400000.0
2007-02-08 01:03:00,1.13133,1.13139,1.13117,1.13131,11600000.0
2007-02-08 01:04:00,1.13159,1.13174,1.13157,1.13157,16600000.0
2007-02-08 01:05:00,1.13162,1.1318,1.13125,1.13147,23000000.0
2007-02-08 01:06:00,1.13149,1.13178,1.13131,1.13159,17200000.0
2007-02-08 01:07:00,1.13111,1.13155,1.13106,1.13155,7200000.0
2007-02-08 01:08:00,1.13133,1.13179,1.13133,1.13179,10400000.0
2007-02-08 01:09:00,1.13118,1.13136,1.13085,1.13085,7800000.0
2007-02-08 01:10:00,1.13139,1.13179,1.13091,1.13167,15800000.0
2007-02-08 01:11:00,1.13166,1.13192,1.13166,1.13168,4200000.0
2007-02-08 01:12:00,1.13188,1.13188,1.13164,1.13169,11200000.0
2007-02-08 01:13:00,1.13185,1.13191,1.13168,1.13184,8600000.0
2007-02-08 01:14:00,1.13172,1.13178,1.13133,1.13162,17200000.0
2007-02-08 01:15:00,1.13137,1.13175,1.13112,1.13168,22000000.0
2007-02-08 01:16:00,1.13126,1.13151,1.13125,1.13138,10800000.0
2007-02-08 01:17:00,1.1314,1.13163,1.1312,1.13163,15600000.0
2007-02-08 01:18:00,1.1313,1.13142,1.13109,1.13142,12600000.0
2007-02-08 01:19:00,1.13152,1.13203,1.13151,1.1316,25400000.0
2007-02-08 01:20:00,1.13192,1.1324,1.13189,1.13199,14200000.0
2007-02-08 01:21:00,1.13195,1.13205,1.13146,1.13202,24200000.0
2007-02-08 01:22:00,1.1323,1.1323,1.13177,1.13177,9200000.0
2007-02-08 01:23:00,1.13183,1.132,1.13174,1.13191,12800000.0
2007-02-08 01:24:00,1.1318,1.13193,1.13165,1.13193,15000000.0
2007-02-08 01:26:00,1.13218,1.13218,1.13179,1.13182,5200000.0
2007-02-08 01:27:00,1.13176,1.13223,1.13171,1.13198,20200000.0
2007-02-08 01:28:00,1.13199,1.13226,1.13172,1.13172,18200000.0
2007-02-08 01:29:00,1.13164,1.132,1.13164,1.13173,11800000.0
2007-02-08 01:30:00,1.13216,1.1322,1.13205,1.13205,9600000.0
2007-02-08 01:31:00,1.13223,1.13223,1.13185,1.13222,25200000.0
2007-02-08 01:32:00,1.13192,1.13228,1.13187,1.13211,25400000.0
2007-02-08 01:33:00,1.13182,1.13222,1.13173,1.13222,11600000.0
2007-02-08 01:34:00,1.13222,1.1327,1.13208,1.13237,14600000.0
2007-02-08 01:35:00,1.13214,1.13246,1.13206,1.13223,15800000.0
2007-02-08 01:36:00,1.13231,1.13231,1.13185,1.13222,9200000.0
2007-02-08 01:37:00,1.13205,1.13231,1.13195,1.13197,14800000.0
2007-02-08 01:38:00,1.13208,1.13208,1.13174,1.13175,6800000.0
2007-02-08 01:39:00,1.13185,1.13198,1.1316,1.1316,13800000.0
2007-02-08 01:40:00,1.13171,1.13178,1.13146,1.13173,24400000.0
2007-02-08 01:41:00,1.13165,1.13179,1.13156,1.13156,11800000.0
2007-02-08 01:42:00,1.13165,1.13174,1.13148,1.13148,11600000.0
2007-02-08 01:43:00,1.13208,1.13208,1.13159,1.13177,18800000.0
2007-02-08 01:44:00,1.13198,1.13198,1.13093,1.13093,26000000.0
2007-02-08 01:45:00,1.13164,1.13174,1.13142,1.13142,11200000.0
2007-02-08 01:46:00,1.13126,1.13152,1.13122,1.13135,16000000.0
2007-02-08 01:47:00,1.13152,1.13156,1.13139,1.13156,8000000.0
2007-02-08 01:48:00,1.13134,1.13156,1.13115,1.13115,11400000.0
2007-02-08 01:49:00,1.13117,1.13137,1.13117,1.1313,7200000.0
2007-02-08 01:50:00,1.13108,1.13165,1.13094,1.13094,16400000.0
2007-02-08 01:51:00,1.13143,1.13162,1.13143,1.13156,8800000.0
2007-02-08 01:52:00,1.13149,1.13177,1.13147,1.13155,12200000.0
2007-02-08 01:53:00,1.13191,1.13191,1.13171,1.13182,7200000.0
2007-02-08 01:54:00,1.13208,1.13208,1.13193,1.13196,6800000.0
2007-02-08 01:55:00,1.13184,1.13192,1.1315,1.13161,16600000.0
2007-02-08 01:56:00,1.13198,1.13202,1.13163,1.13178,19600000.0
2007-02-08 01:57:00,1.13169,1.13228,1.13168,1.13218,24400000.0
2007-02-08 01:59:00,1.13187,1.13221,1.13166,1.13176,19400000.0
2007-02-08 02:00:00,1.13177,1.13204,1.13155,1.13204,11000000.0
2007-02-08 02:01:00,1.13187,1.13187,1.13149,1.13171,10400000.0
2007-02-08 02:02:00,1.13122,1.13122,1.13084,1.13097,7400000.0
2007-02-08 02:03:00,1.13103,1.1313,1.13096,1.1311,13000000.0
2007-02-08 02:04:00,1.13137,1.13143,1.1309,1.13122,19800000.0
2007-02-08 02:05:00,1.13058,1.13058,1.13002,1.13002,10600000.0
2007-02-08 02:06:00,1.1301,1.13044,1.12972,1.13006,14000000.0
2007-02-08 02:07:00,1.13023,1.13049,1.12998,1.1303,21000000.0
2007-02-08 02:08:00,1.1303,1.13032,1.12993,1.13032,9200000.0
2007-02-08 02:09:00,1.13017,1.13017,1.12994,1.12994,13200000.0
2007-02-08 02:10:00,1.12992,1.13022,1.12992,1.13022,21400000.0
2007-02-08 02:11:00,1.13013,1.13088,1.13013,1.13041,6200000.0
2007-02-08 02:12:00,1.1304,1.1309,1.13028,1.1309,18000000.0
2007-02-08 02:13:00,1.13092,1.13092,1.13059,1.13063,7600000.0
2007-02-08 02:15:00,1.13087,1.13095,1.1303,1.1303,13000000.0
2007-02-08 02:16:00,1.1301,1.13069,1.13004,1.13035,17600000.0
2007-02-08 02:17:00,1.13058,1.13058,1.13019,1.13032,13200000.0
2007-02-08 02:18:00,1.13076,1.13109,1.1305,1.1305,15000000.0
2007-02-08 02:19:00,1.13054,1.13071,1.13013,1.13055,10000000.0
2007-02-08 02:20:00,1.13096,1.13096,1.13028,1.13038,14200000.0
2007-02-08 02:21:00,1.13006,1.13043,1.12971,1.12974,23200000.0
2007-02-08 02:22:00,1.13042,1.13042,1.13021,1.13023,16400000.0
2007-02-08 02:23:00,1.13003,1.13037,1.13003,1.13037,15200000.0
2007-02-08 02:24:00,1.13074,1.13086,1.13048,1.13054,15000000.0
2007-02-08 02:25:00,1.13045,1.13068,1.13042,1.1305,13000000.0
2007-02-08 02:26:00,1.13053,1.13072,1.13046,1.13072,18600000.0
2007-02-08 02:27:00,1.1304,1.13043,1.1304,1.13043,9000000.0
2007-02-08 02:28:00,1.13026,1.13028,1.12959,1.12959,18000000.0
2007-02-08 02:29:00,1.13001,1.13055,1.12996,1.13055,11600000.0
2007-02-08 02:30:00,1.12929,1.12944,1.12844,1.12936,27400000.0
2007-02-08 02:31:00,1.1296,1.13018,1.12952,1.12982,14000000.0
2007-02-08 02:32:00,1.13016,1.13083,1.13016,1.13076,21600000.0
2007-02-08 02:33:00,1.13039,1.13047,1.13032,1.13047,14600000.0
2007-02-08 02:34:00,1.13034,1.1308,1.13034,1.1308,4000000.0
2007-02-08 02:35:00,1.131,1.13121,1.13082,1.131,14000000.0
2007-02-08 02:36:00,1.13099,1.1315,1.1309,1.13127,18400000.0
2007-02-08 02:37:00,1.13163,1.13168,1.13118,1.13167,13000000.0
2007-02-08 02:38:00,1.13134,1.1319,1.13122,1.13144,28200000.0
2007-02-08 02:39:00,1.13166,1.13189,1.13137,1.13189,13000000.0
2007-02-08 02:40:00,1.13136,1.13207,1.13121,1.13207,25800000.0
2007-02-08 02:41:00,1.13136,1.13185,1.13136,1.13143,17000000.0
2007-02-08 02:42:00,1.13174,1.13208,1.13162,1.13208,23200000.0
2007-02-08 02:43:00,1.13223,1.13223,1.13187,1.13207,11400000.0
2007-02-08 02:44:00,1.1321,1.13251,1.1319,1.13222,13800000.0
2007-02-08 02:45:00,1.13206,1.1325,1.1318,1.1318,14800000.0
2007-02-08 02:46:00,1.13145,1.13234,1.13145,1.13234,10600000.0
2007-02-08 02:47:00,1.13201,1.13201,1.13158,1.13201,12000000.0
2007-02-08 02:48:00,1.13179,1.13202,1.13176,1.13176,21400000.0
2007-02-08 02:49:00,1.13171,1.13208,1.13166,1.1318,17400000.0
2007-02-08 02:50:00,1.13166,1.13209,1.13166,1.13172,13200000.0
2007-02-08 02:51:00,1.13166,1.13188,1.13142,1.1317,17800000.0
2007-02-08 02:52:00,1.13211,1.13219,1.13186,1.13209,10000000.0
2007-02-08 02:53:00,1.1321,1.13273,1.1321,1.13241,10000000.0
2007-02-08 02:54:00,1.13273,1.13291,1.1324,1.1326,17200000.0
2007-02-08 02:55:00,1.13247,1.13314,1.13212,1.13245,19400000.0
2007-02-08 02:56:00,1.13254,1.13301,1.13237,1.13253,27200000.0
2007-02-08 02:57:00,1.13267,1.13273,1.13266,1.13273,26600000.0
2007-02-08 02:58:00,1.13318,1.13332,1.13303,1.13303,20000000.0
2007-02-08 02:59:00,1.13306,1.13328,1.13294,1.13296,14200000.0
2007-02-08 03:00:00,1.13297,1.13328,1.1324,1.13253,13000000.0
2007-02-08 03:01:00,1.13262,1.13272,1.13229,1.13229,6400000.0
2007-02-08 03:02:00,1.13269,1.1329,1.13238,1.1329,14800000.0
2007-02-08 03:03:00,1.1333,1.1333,1.133,1.13326,6600000.0
2007-02-08 03:04:00,1.13312,1.13352,1.13308,1.13322,28400000.0
2007-02-08 03:05:00,1.13354,1.13389,1.13311,1.13311,10600000.0
2007-02-08 03:06:00,1.1332,1.13365,1.13317,1.13343,18400000.0
2007-02-08 03:07:00,1.1337,1.1337,1.13313,1.13325,16400000.0
2007-02-08 03:08:00,1.13308,1.13314,1.1328,1.13304,11600000.0
2007-02-08 03:09:00,1.133,1.133,1.13251,1.13261,11600000.0
2007-02-08 03:10:00,1.13297,1.133,1.13279,1.13298,14800000.0
2007-02-08 03:11:00,1.13301,1.13316,1.13301,1.13316,2000000.0
2007-02-08 03:12:00,1.13328,1.13328,1.13298,1.13298,6800000.0
2007-02-08 03:13:00,1.13303,1.1335,1.13303,1.13304,20400000.0
2007-02-08 03:14:00,1.13387,1.13387,1.13314,1.13343,27600000.0
2007-02-08 03:15:00,1.13344,1.13368,1.13323,1.13338,21000000.0
2007-02-08 03:16:00,1.13349,1.13379,1.13349,1.13351,4200000.0
2007-02-08 03:17:00,1.13405,1.1342,1.13405,1.1341,20200000.0
2007-02-08 03:18:00,1.13435,1.13435,1.13403,1.13415,12600000.0
2007-02-08 03:19:00,1.13397,1.13426,1.13366,1.13366,10400000.0
2007-02-08 03:20:00,1.13404,1.13433,1.13393,1.13401,23000000.0
2007-02-08 03:23:00,1.13383,1.13388,1.13368,1.13381,14800000.0
2007-02-08 03:24:00,1.13368,1.13389,1.13358,1.13363,17000000.0
2007-02-08 03:25:00,1.13381,1.13381,1.13349,1.13376,11200000.0
2007-02-08 03:26:00,1.13353,1.13397,1.13353,1.13362,12400000.0
2007-02-08 03:28:00,1.13409,1.13409,1.1336,1.1336,9400000.0
2007-02-08 03:29:00,1.13361,1.13422,1.13361,1.13403,8800000.0
2007-02-08 03:30:00,1.13388,1.13408,1.13374,1.13396,20200000.0
2007-02-08 03:31:00,1.13395,1.13396,1.13353,1.13353,13600000.0
2007-02-08 03:32:00,1.13438,1.13469,1.13407,1.13432,12400000.0
2007-02-08 03:33:00,1.13418,1.13441,1.13387,1.13441,21200000.0
2007-02-08 03:34:00,1.13392,1.13446,1.13392,1.13425,12400000.0
2007-02-08 03:35:00,1.13414,1.1344,1.13407,1.13409,10800000.0
2007-02-08 03:36:00,1.13419,1.13461,1.13404,1.13404,13400000.0
2007-02-08 03:37:00,1.13417,1.13433,1.13407,1.13433,4800000.0
2007-02-08 03:38:00,1.13375,1.13405,1.13368,1.13376,13200000.0
2007-02-08 03:39:00,1.13345,1.13392,1.13345,1.13392,11400000.0
2007-02-08 03:40:00,1.13386,1.13429,1.13367,1.13379,16600000.0
2007-02-08 03:41:00,1.13358,1.13385,1.13341,1.13341,17800000.0
2007-02-08 03:42:00,1.13381,1.13435,1.13381,1.13408,6200000.0
2007-02-08 03:43:00,1.1337,1.13435,1.1337,1.13435,17600000.0
2007-02-08 03:44:00,1.13456,1.13456,1.13426,1.13426,5800000.0
2007-02-08 03:45:00,1.13433,1.13473,1.13433,1.13473,12000000.0
2007-02-08 03:46:00,1.13442,1.13448,1.13409,1.13445,9400000.0
2007-02-08 03:48:00,1.13451,1.13467,1.13416,1.13416,7800000.0
2007-02-08 03:49:00,1.13462,1.13462,1.13416,1.13452,22200000.0
2007-02-08 03:52:00,1.13414,1.13456,1.1341,1.13418,19400000.0
2007-02-08 03:53:00,1.13434,1.13483,1.13426,1.13466,11000000.0
2007-02-08 03:54:00,1.13465,1.13465,1.13409,1.1343,10600000.0
2007-02-08 03:55:00,1.1342,1.13499,1.13417,1.13499,10600000.0
2007-02-08 03:56:00,1.13458,1.13477,1.13445,1.13458,18000000.0
2007-02-08 03:58:00,1.13433,1.13476,1.1343,1.13459,14800000.0
2007-02-08 03:59:00,1.13437,1.13455,1.1341,1.13451,19800000.0
2007-02-08 04:00:00,1.13424,1.13483,1.13407,1.13465,33400000.0
2007-02-08 04:01:00,1.13436,1.13438,1.13402,1.13402,5200000.0
2007-02-08 04:02:00,1.13406,1.13432,1.13367,1.13367,21200000.0
2007-02-08 04:03:00,1.13365,1.13406,1.13365,1.13387,7200000.0
2007-02-08 04:05:00,1.13379,1.13422,1.13379,1.13386,8000000.0
2007-02-08 04:07:00,1.13398,1.13475,1.13398,1.13449,19600000.0
2007-02-08 04:08:00,1.13497,1.13497,1.13412,1.13419,23200000.0
2007-02-08 04:10:00,1.13428,1.13511,1.13428,1.13511,10000000.0
2007-02-08 04:12:00,1.13449,1.13459,1.13424,1.13459,10600000.0
2007-02-08 04:13:00,1.13475,1.13475,1.13442,1.13465,13400000.0
2007-02-08 04:14:00,1.13478,1.13478,1.13452,1.13452,3200000.0
2007-02-08 04:15:00,1.13443,1.13517,1.13443,1.13517,4800000.0
2007-02-08 04:16:00,1.13489,1.13507,1.13485,1.13489,8000000.0
2007-02-08 04:17:00,1.13535,1.13535,1.13473,1.13478,3600000.0
2007-02-08 04:18:00,1.13477,1.13491,1.13468,1.13474,10000000.0
2007-02-08 04:19:00,1.13475,1.13475,1.13461,1.13461,3400000.0
2007-02-08 04:22:00,1.13453,1.13503,1.13445,1.13445,17000000.0
2007-02-08 04:23:00,1.13458,1.13473,1.1343,1.13431,15600000.0
2007-02-08 04:24:00,1.13472,1.13472,1.13447,1.13463,5600000.0
2007-02-08 04:25:00,1.13476,1.13482,1.13446,1.13446,7400000.0
2007-02-08 04:26:00,1.13463,1.13483,1.13462,1.13462,9400000.0
2007-02-08 04:27:00,1.13452,1.13469,1.13442,1.13446,18400000.0
2007-02-08 04:28:00,1.13451,1.13473,1.13443,1.13473,12800000.0
2007-02-08 04:29:00,1.13479,1.13517,1.13479,1.13495,11000000.0
2007-02-08 04:30:00,1.13489,1.13498,1.13489,1.13498,2600000.0
2007-02-08 04:31:00,1.13514,1.1357,1.13508,1.13535,9200000.0
2007-02-08 04:32:00,1.13512,1.13536,1.13511,1.13515,15400000.0
2007-02-08 04:33:00,1.13515,1.13543,1.13466,1.13466,22400000.0
2007-02-08 04:34:00,1.1349,1.13513,1.13484,1.13513,4800000.0
2007-02-08 04:35:00,1.1349,1.13494,1.13465,1.13465,11600000.0
2007-02-08 04:36:00,1.13464,1.13508,1.13464,1.13488,8200000.0
2007-02-08 04:37:00,1.13507,1.13535,1.13467,1.13517,11800000.0
2007-02-08 04:38:00,1.13486,1.13486,1.13455,1.13455,11800000.0
2007-02-08 04:40:00,1.13479,1.13542,1.13479,1.13542,13600000.0
2007-02-08 04:41:00,1.13496,1.13507,1.13496,1.13507,7400000.0
2007-02-08 04:42:00,1.13483,1.1351,1.13474,1.13474,8400000.0
2007-02-08 04:43:00,1.13501,1.13501,1.13488,1.13488,2600000.0
2007-02-08 04:44:00,1.1353,1.1353,1.13461,1.13476,18600000.0
2007-02-08 04:46:00,1.13486,1.13514,1.13462,1.13462,17000000.0
2007-02-08 04:48:00,1.13496,1.13496,1.13458,1.13458,24600000.0
2007-02-08 04:49:00,1.13504,1.1352,1.13458,1.1352,11600000.0
2007-02-08 04:50:00,1.13527,1.13527,1.13468,1.13494,20800000.0
2007-02-08 04:51:00,1.13482,1.13524,1.13474,1.13474,12400000.0
2007-02-08 04:53:00,1.13463,1.13492,1.13451,1.13469,14800000.0
2007-02-08 04:54:00,1.13469,1.13506,1.13469,1.13471,23800000.0
2007-02-08 04:55:00,1.13415,1.13457,1.13402,1.13448,7800000.0
2007-02-08 04:56:00,1.13439,1.13472,1.13439,1.13448,4800000.0
2007-02-08 04:58:00,1.13472,1.13518,1.1345,1.1345,11600000.0
2007-02-08 04:59:00,1.13498,1.13498,1.13461,1.13461,2600000.0
2007-02-08 05:00:00,1.13471,1.13492,1.13471,1.13485,13200000.0
2007-02-08 05:01:00,1.13475,1.13475,1.13466,1.13466,5600000.0
2007-02-08 05:02:00,1.13425,1.13466,1.13425,1.13466,11200000.0
2007-02-08 05:03:00,1.13457,1.13474,1.13449,1.13456,9200000.0
2007-02-08 05:04:00,1.13478,1.13503,1.13459,1.13459,15000000.0
2007-02-08 05:06:00,1.13451,1.13457,1.13428,1.13428,7400000.0
2007-02-08 05:07:00,1.13435,1.13465,1.13435,1.13452,23600000.0
2007-02-08 05:08:00,1.13454,1.13476,1.13416,1.13476,11600000.0
2007-02-08 05:09:00,1.13456,1.13461,1.13436,1.13436,6600000.0
2007-02-08 05:10:00,1.13456,1.13471,1.13417,1.13471,4200000.0
2007-02-08 05:15:00,1.13432,1.13468,1.13432,1.13442,10800000.0
2007-02-08 05:16:00,1.13428,1.13431,1.13412,1.13412,15200000.0
2007-02-08 05:18:00,1.13417,1.13417,1.13412,1.13412,2000000.0
2007-02-08 05:19:00,1.1341,1.13513,1.1341,1.13467,17800000.0
2007-02-08 05:20:00,1.13416,1.13454,1.1341,1.13454,23600000.0
2007-02-08 05:21:00,1.13441,1.13505,1.13415,1.13426,18800000.0
2007-02-08 05:22:00,1.13493,1.13493,1.13438,1.13441,3600000.0
2007-02-08 05:23:00,1.13446,1.1351,1.13446,1.13453,18000000.0
2007-02-08 05:26:00,1.13457,1.13467,1.13457,1.13467,6800000.0
2007-02-08 05:27:00,1.13471,1.13471,1.13456,1.13461,13000000.0
2007-02-08 05:28:00,1.13475,1.13496,1.13473,1.13473,4600000.0
2007-02-08 05:29:00,1.13469,1.13469,1.13429,1.13429,9800000.0
2007-02-08 05:32:00,1.13424,1.13458,1.13409,1.13409,8400000.0
2007-02-08 05:33:00,1.13424,1.13448,1.1339,1.1339,11800000.0
2007-02-08 05:34:00,1.13404,1.13429,1.13404,1.13429,8000000.0
2007-02-08 05:35:00,1.13433,1.13452,1.13399,1.13432,11400000.0
2007-02-08 05:36:00,1.13438,1.13476,1.13438,1.13455,4800000.0
2007-02-08 05:37:00,1.13447,1.13488,1.13447,1.13488,5200000.0
2007-02-08 05:38:00,1.13449,1.13456,1.13439,1.1345,8800000.0
2007-02-08 05:39:00,1.1347,1.13478,1.13448,1.13478,9400000.0
2007-02-08 05:40:00,1.13469,1.13469,1.13423,1.13447,11800000.0
2007-02-08 05:41:00,1.13433,1.13455,1.13395,1.13428,20400000.0
2007-02-08 05:42:00,1.13489,1.135,1.13461,1.13461,17000000.0
2007-02-08 05:45:00,1.13488,1.13488,1.13439,1.13461,29400000.0
2007-02-08 05:46:00,1.13439,1.13456,1.13421,1.13443,9800000.0
2007-02-08 05:47:00,1.13439,1.13475,1.13439,1.13454,20400000.0
2007-02-08 05:48:00,1.13464,1.13464,1.1344,1.1344,16200000.0
2007-02-08 05:49:00,1.1344,1.13462,1.1343,1.1343,8800000.0
2007-02-08 05:50:00,1.13429,1.13488,1.13416,1.13456,14000000.0
2007-02-08 05:56:00,1.13429,1.13443,1.1339,1.13403,21200000.0
2007-02-08 05:57:00,1.13422,1.1346,1.13417,1.1346,14000000.0
2007-02-08 05:58:00,1.13419,1.1347,1.13411,1.13428,21200000.0
2007-02-08 05:59:00,1.1345,1.13457,1.13418,1.13418,10600000.0
2007-02-08 06:00:00,1.13413,1.13449,1.13405,1.13405,9800000.0
2007-02-08 06:01:00,1.13436,1.13473,1.13416,1.13421,19000000.0
2007-02-08 06:02:00,1.1338,1.13425,1.13372,1.13382,13800000.0
2007-02-08 06:03:00,1.13365,1.13365,1.13357,1.13357,3200000.0
2007-02-08 06:04:00,1.13299,1.13381,1.13299,1.13335,9200000.0
2007-02-08 06:05:00,1.13326,1.1335,1.1332,1.1335,9200000.0
2007-02-08 06:06:00,1.13339,1.13369,1.13337,1.13345,11800000.0
2007-02-08 06:07:00,1.13395,1.13395,1.13339,1.13385,7200000.0
2007-02-08 06:08:00,1.13375,1.13404,1.13375,1.13377,9600000.0
2007-02-08 06:09:00,1.13347,1.13414,1.13347,1.13377,7400000.0
2007-02-08 06:11:00,1.13371,1.13395,1.13355,1.13355,12400000.0
2007-02-08 06:12:00,1.13354,1.13364,1.13354,1.13364,9200000.0
2007-02-08 06:13:00,1.13342,1.1337,1.13342,1.13352,16600000.0
2007-02-08 06:14:00,1.13374,1.13378,1.13361,1.1337,7000000.0
2007-02-08 06:15:00,1.13393,1.13393,1.13308,1.13353,6600000.0
2007-02-08 06:16:00,1.13342,1.13365,1.13334,1.1335,11800000.0
2007-02-08 06:17:00,1.13347,1.13401,1.13347,1.13401,10000000.0
2007-02-08 06:19:00,1.13382,1.13382,1.13376,1.13376,5600000.0
2007-02-08 06:21:00,1.1338,1.13385,1.13361,1.13361,6400000.0
2007-02-08 06:22:00,1.13357,1.1341,1.13355,1.13362,12000000.0
2007-02-08 06:23:00,1.13378,1.13444,1.13378,1.1344,35800000.0
2007-02-08 06:24:00,1.13385,1.1343,1.1338,1.13425,16400000.0
2007-02-08 06:25:00,1.13447,1.13489,1.13447,1.13447,6800000.0
2007-02-08 06:26:00,1.13451,1.1347,1.13451,1.13457,7600000.0
2007-02-08 06:27:00,1.13462,1.13493,1.13453,1.13453,11800000.0
2007-02-08 06:31:00,1.1339,1.13425,1.1339,1.13425,3200000.0
2007-02-08 06:33:00,1.13471,1.13508,1.13471,1.13508,25800000.0
2007-02-08 06:34:00,1.13448,1.1347,1.13432,1.13432,7200000.0
2007-02-08 06:35:00,1.13437,1.13472,1.13437,1.1344,11200000.0
2007-02-08 06:36:00,1.13458,1.13498,1.13441,1.13498,6800000.0
2007-02-08 06:37:00,1.13462,1.13462,1.13424,1.1345,15200000.0
2007-02-08 06:40:00,1.13501,1.13501,1.13444,1.13458,10600000.0
2007-02-08 06:42:00,1.13425,1.13437,1.13414,1.13437,6200000.0
2007-02-08 06:44:00,1.13434,1.13461,1.13417,1.13417,14400000.0
2007-02-08 06:45:00,1.13457,1.13503,1.13454,1.1346,16200000.0
2007-02-08 06:48:00,1.13487,1.13487,1.13451,1.13461,11400000.0
2007-02-08 06:49:00,1.13485,1.13491,1.1345,1.13491,29000000.0
2007-02-08 06:51:00,1.13452,1.13465,1.13439,1.13439,22200000.0
2007-02-08 06:52:00,1.13451,1.13476,1.13424,1.13435,19800000.0
2007-02-08 06:53:00,1.1343,1.13472,1.13429,1.13472,16000000.0
2007-02-08 06:54:00,1.13449,1.13473,1.13439,1.13468,23600000.0
2007-02-08 06:56:00,1.13433,1.13461,1.13399,1.13461,10200000.0
2007-02-08 06:57:00,1.13468,1.13468,1.1344,1.1345,4200000.0
2007-02-08 06:58:00,1.13435,1.13504,1.13432,1.13448,11800000.0
2007-02-08 07:01:00,1.13469,1.13469,1.13418,1.13418,16600000.0
2007-02-08 07:03:00,1.13442,1.13463,1.13417,1.13427,12800000.0
2007-02-08 07:07:00,1.13429,1.13435,1.13423,1.13431,14400000.0
2007-02-08 07:08:00,1.13393,1.13428,1.13393,1.13412,18800000.0
2007-02-08 07:09:00,1.1342,1.13469,1.1342,1.13439,7400000.0
2007-02-08 07:10:00,1.13437,1.13441,1.13397,1.13404,20000000.0
2007-02-08 07:11:00,1.13436,1.13436,1.13415,1.13415,11200000.0
2007-02-08 07:12:00,1.13412,1.13467,1.13412,1.1346,11600000.0
2007-02-08 07:13:00,1.13433,1.1348,1.13433,1.13455,12200000.0
2007-02-08 07:14:00,1.13474,1.13479,1.13436,1.13479,11200000.0
2007-02-08 07:15:00,1.13453,1.13453,1.1343,1.1343,13200000.0
2007-02-08 07:16:00,1.13443,1.13471,1.13416,1.1343,16200000.0
2007-02-08 07:17:00,1.13425,1.13425,1.13423,1.13423,2600000.0
2007-02-08 07:18:00,1.13415,1.13454,1.13399,1.13454,8600000.0
2007-02-08 07:19:00,1.13418,1.13422,1.13415,1.13422,10000000.0
2007-02-08 07:20:00,1.13413,1.1344,1.13413,1.13431,24800000.0
2007-02-08 07:22:00,1.13469,1.13469,1.13445,1.1346,4200000.0
2007-02-08 07:23:00,1.13447,1.13463,1.13433,1.13443,9800000.0
2007-02-08 07:24:00,1.13458,1.13458,1.13431,1.13431,4800000.0
2007-02-08 07:25:00,1.13432,1.13465,1.13432,1.1345,7800000.0
2007-02-08 07:26:00,1.13455,1.13455,1.13428,1.13433,9400000.0
2007-02-08 07:28:00,1.13428,1.1346,1.13415,1.13415,23200000.0
2007-02-08 07:29:00,1.13437,1.1348,1.13433,1.1348,10600000.0
2007-02-08 07:32:00,1.1344,1.1344,1.13433,1.13434,9000000.0
2007-02-08 07:33:00,1.13452,1.13468,1.13445,1.13457,7200000.0
2007-02-08 07:34:00,1.13431,1.13431,1.13413,1.13413,17000000.0
2007-02-08 07:35:00,1.13434,1.13469,1.1342,1.1342,10000000.0
2007-02-08 07:37:00,1.13459,1.13459,1.13384,1.13384,11600000.0
2007-02-08 07:38:00,1.13441,1.13441,1.1337,1.13395,6200000.0
2007-02-08 07:44:00,1.13436,1.13439,1.1343,1.13437,15400000.0
2007-02-08 07:45:00,1.13434,1.13468,1.13424,1.13468,20400000.0
2007-02-08 07:46:00,1.13465,1.13465,1.13447,1.13453,10200000.0
2007-02-08 07:47:00,1.13407,1.13434,1.13407,1.13434,17600000.0
2007-02-08 07:51:00,1.13466,1.13466,1.13431,1.13445,28400000.0
2007-02-08 07:52:00,1.13401,1.13439,1.13401,1.13439,3600000.0
2007-02-08 07:53:00,1.13434,1.13447,1.13408,1.13408,11200000.0
2007-02-08 07:54:00,1.13432,1.13475,1.13406,1.13424,12600000.0
2007-02-08 07:55:00,1.13421,1.13429,1.13421,1.13421,13800000.0
2007-02-08 07:56:00,1.13443,1.13443,1.13381,1.13411,9000000.0
2007-02-08 07:57:00,1.13413,1.13447,1.13413,1.13438,15200000.0
2007-02-08 07:58:00,1.13413,1.13426,1.13375,1.13401,6800000.0
2007-02-08 07:59:00,1.13432,1.13432,1.13392,1.134,13800000.0
2007-02-08 08:00:00,1.13416,1.13441,1.13416,1.13441,18000000.0
2007-02-08 08:02:00,1.13433,1.13433,1.13375,1.1342,7600000.0
2007-02-08 08:03:00,1.13456,1.13456,1.13378,1.1339,14200000.0
2007-02-08 08:04:00,1.13409,1.13434,1.13409,1.13417,10600000.0
2007-02-08 08:05:00,1.13417,1.13421,1.13361,1.13401,16200000.0
2007-02-08 08:07:00,1.13445,1.13471,1.13434,1.13471,15800000.0
2007-02-08 08:08:00,1.13469,1.1347,1.13469,1.1347,2600000.0
2007-02-08 08:09:00,1.1342,1.1343,1.13419,1.13419,6600000.0
2007-02-08 08:10:00,1.13354,1.13415,1.13354,1.13377,19400000.0
2007-02-08 08:11:00,1.13429,1.13429,1.13393,1.13403,8400000.0
2007-02-08 08:12:00,1.13409,1.13472,1.13397,1.13432,15200000.0
2007-02-08 08:13:00,1.13429,1.13463,1.13423,1.13449,24000000.0
2007-02-08 08:14:00,1.13416,1.13455,1.13387,1.13432,14000000.0
2007-02-08 08:15:00,1.13393,1.1346,1.13393,1.13433,8800000.0
2007-02-08 08:16:00,1.13431,1.13447,1.13431,1.13431,3600000.0
2007-02-08 08:17:00,1.13449,1.13456,1.13433,1.13456,14600000.0
2007-02-08 08:18:00,1.13414,1.1348,1.13403,1.1348,9200000.0
2007-02-08 08:19:00,1.13423,1.13457,1.13422,1.13423,10600000.0
2007-02-08 08:20:00,1.13378,1.13408,1.13369,1.1339,21200000.0
2007-02-08 08:21:00,1.13454,1.13454,1.13376,1.13434,17400000.0
2007-02-08 08:22:00,1.13416,1.13441,1.13416,1.13441,3200000.0
2007-02-08 08:23:00,1.13439,1.13476,1.13431,1.13431,19000000.0
2007-02-08 08:24:00,1.13436,1.13449,1.13436,1.13449,3200000.0
2007-02-08 08:26:00,1.13426,1.13434,1.13418,1.13418,13000000.0
2007-02-08 08:29:00,1.13451,1.13455,1.13414,1.13455,9800000.0
2007-02-08 08:30:00,1.1346,1.1346,1.13426,1.13446,9800000.0
2007-02-08 08:31:00,1.13422,1.13454,1.13417,1.13428,14000000.0
2007-02-08 08:33:00,1.13433,1.13457,1.13425,1.13441,12600000.0
2007-02-08 08:34:00,1.13437,1.13444,1.1342,1.13424,21800000.0
2007-02-08 08:35:00,1.13423,1.13461,1.13416,1.13442,10600000.0
2007-02-08 08:37:00,1.13444,1.13467,1.13444,1.13467,9600000.0
2007-02-08 08:40:00,1.13459,1.13478,1.13455,1.13472,10800000.0
2007-02-08 08:41:00,1.13491,1.13498,1.13467,1.13498,26000000.0
2007-02-08 08:42:00,1.1348,1.13486,1.13417,1.13484,24000000.0
2007-02-08 08:43:00,1.13451,1.13491,1.13444,1.13463,27000000.0
2007-02-08 08:44:00,1.13458,1.13476,1.13437,1.13476,9200000.0
2007-02-08 08:45:00,1.13436,1.13483,1.13436,1.13444,12800000.0
2007-02-08 08:46:00,1.13465,1.13469,1.13443,1.13469,19600000.0
2007-02-08 08:47:00,1.13451,1.13467,1.13451,1.13462,8000000.0
2007-02-08 08:48:00,1.13483,1.13512,1.13466,1.13495,25200000.0
2007-02-08 08:49:00,1.13506,1.13531,1.13491,1.13491,12200000.0
2007-02-08 08:50:00,1.13514,1.13549,1.13502,1.13549,15400000.0
2007-02-08 08:51:00,1.13474,1.13501,1.13463,1.13486,59200000.0
2007-02-08 08:52:00,1.13454,1.13488,1.13451,1.13488,18400000.0
2007-02-08 08:53:00,1.13479,1.1351,1.13454,1.13478,9400000.0
2007-02-08 08:54:00,1.13515,1.13529,1.13489,1.13489,10200000.0
2007-02-08 08:55:00,1.13512,1.13512,1.13492,1.13492,2000000.0
2007-02-08 08:56:00,1.13482,1.13483,1.13471,1.13478,10400000.0
2007-02-08 08:57:00,1.13471,1.13512,1.13471,1.13482,8600000.0
2007-02-08 08:58:00,1.13496,1.13496,1.13454,1.13461,12600000.0
2007-02-08 08:59:00,1.13447,1.13485,1.13398,1.13398,9800000.0
2007-02-08 09:00:00,1.13368,1.13397,1.13358,1.13397,15800000.0
2007-02-08 09:01:00,1.13403,1.13441,1.13388,1.13441,9000000.0
2007-02-08 09:02:00,1.13457,1.13513,1.13442,1.13465,15400000.0
2007-02-08 09:03:00,1.13459,1.13459,1.13448,1.13448,11800000.0
2007-02-08 09:04:00,1.13453,1.13493,1.13453,1.13471,17600000.0
2007-02-08 09:05:00,1.13488,1.13536,1.13488,1.13532,10000000.0
2007-02-08 09:06:00,1.13519,1.13558,1.13514,1.13558,19400000.0
2007-02-08 09:07:00,1.13537,1.13552,1.13507,1.13507,11200000.0
2007-02-08 09:08:00,1.13486,1.13505,1.1347,1.13482,13800000.0
2007-02-08 09:09:00,1.13455,1.13457,1.13444,1.13451,14400000.0
2007-02-08 09:10:00,1.13417,1.1343,1.13387,1.13415,27400000.0
2007-02-08 09:11:00,1.13417,1.13456,1.13417,1.13455,22800000.0
2007-02-08 09:12:00,1.13493,1.13502,1.13455,1.13502,15600000.0
2007-02-08 09:13:00,1.13476,1.13501,1.1344,1.1344,12400000.0
2007-02-08 09:14:00,1.13457,1.13485,1.13429,1.13438,8000000.0
2007-02-08 09:15:00,1.13397,1.13448,1.13397,1.13398,16800000.0
2007-02-08 09:16:00,1.13408,1.13444,1.13408,1.13444,17600000.0
2007-02-08 09:17:00,1.13474,1.13493,1.13464,1.13489,10000000.0
2007-02-08 09:18:00,1.13471,1.13471,1.13456,1.13456,4000000.0
2007-02-08 09:19:00,1.13438,1.13505,1.13438,1.13471,19000000.0
2007-02-08 09:20:00,1.13445,1.13477,1.13445,1.13477,12400000.0
2007-02-08 09:21:00,1.13482,1.1353,1.13482,1.13522,10600000.0
2007-02-08 09:22:00,1.13528,1.13545,1.13519,1.13545,12200000.0
2007-02-08 09:23:00,1.13525,1.13547,1.13484,1.13484,12800000.0
2007-02-08 09:24:00,1.13448,1.13491,1.13395,1.13491,10000000.0
2007-02-08 09:25:00,1.13509,1.13509,1.13406,1.13432,17000000.0
2007-02-08 09:26:00,1.13479,1.13484,1.13457,1.13484,16200000.0
2007-02-08 09:27:00,1.13495,1.13495,1.13433,1.13433,21800000.0
2007-02-08 09:28:00,1.13467,1.13467,1.1343,1.13461,6600000.0
2007-02-08 09:29:00,1.13436,1.13468,1.13436,1.13468,12800000.0
2007-02-08 09:30:00,1.13458,1.13458,1.13456,1.13457,4200000.0
2007-02-08 09:31:00,1.13422,1.13465,1.13422,1.13424,13800000.0
2007-02-08 09:32:00,1.13456,1.13456,1.13392,1.13398,7800000.0
2007-02-08 09:33:00,1.13389,1.13417,1.13389,1.13394,20800000.0
2007-02-08 09:34:00,1.13421,1.13458,1.13418,1.13448,16000000.0
2007-02-08 09:35:00,1.13489,1.13489,1.1342,1.13428,12200000.0
2007-02-08 09:36:00,1.13431,1.13431,1.13421,1.13421,2600000.0
2007-02-08 09:37:00,1.13433,1.13452,1.13409,1.1342,14800000.0
2007-02-08 09:38:00,1.13387,1.13415,1.13374,1.13398,17000000.0
2007-02-08 09:39:00,1.13376,1.13404,1.13376,1.13397,12400000.0
2007-02-08 09:40:00,1.13397,1.1343,1.13397,1.13404,7400000.0
2007-02-08 09:41:00,1.13365,1.13442,1.13365,1.13442,13800000.0
2007-02-08 09:42:00,1.13455,1.13485,1.13406,1.13448,12000000.0
2007-02-08 09:43:00,1.13425,1.13475,1.13425,1.13475,13000000.0
2007-02-08 09:44:00,1.13485,1.13496,1.13485,1.13496,2600000.0
2007-02-08 09:45:00,1.135,1.135,1.13464,1.13495,24000000.0
2007-02-08 09:46:00,1.13506,1.13506,1.13462,1.13472,9600000.0
2007-02-08 09:47:00,1.13452,1.13504,1.13452,1.13457,17800000.0
2007-02-08 09:48:00,1.13498,1.13518,1.1345,1.13518,10400000.0
2007-02-08 09:49:00,1.13465,1.13479,1.13465,1.13479,12200000.0
2007-02-08 09:50:00,1.13482,1.13495,1.13452,1.13495,21200000.0
2007-02-08 09:51:00,1.1351,1.1351,1.13479,1.13491,19600000.0
2007-02-08 09:52:00,1.13481,1.1352,1.13475,1.13506,12400000.0
2007-02-08 09:53:00,1.13473,1.13495,1.13462,1.13462,12800000.0
2007-02-08 09:54:00,1.13506,1.13506,1.13456,1.13469,10600000.0
2007-02-08 09:55:00,1.13457,1.13486,1.13457,1.13477,5200000.0
2007-02-08 09:56:00,1.13497,1.13497,1.13456,1.13456,3200000.0
2007-02-08 09:57:00,1.13433,1.13433,1.13367,1.13418,16800000.0
2007-02-08 09:58:00,1.13376,1.13425,1.13365,1.13365,17400000.0
2007-02-08 09:59:00,1.13384,1.13442,1.13376,1.13403,12200000.0
2007-02-08 10:00:00,1.13386,1.13436,1.1336,1.13388,16800000.0
2007-02-08 10:01:00,1.1341,1.1342,1.1338,1.13389,11800000.0
2007-02-08 10:02:00,1.13426,1.13434,1.13397,1.13397,11400000.0
2007-02-08 10:03:00,1.13405,1.13433,1.13397,1.1343,7400000.0
2007-02-08 10:04:00,1.13408,1.13417,1.13371,1.13378,13600000.0
2007-02-08 10:05:00,1.13393,1.13443,1.13393,1.13443,12200000.0
2007-02-08 10:06:00,1.13448,1.13467,1.13429,1.13432,15400000.0
2007-02-08 10:07:00,1.13463,1.13463,1.13439,1.13439,14200000.0
2007-02-08 10:08:00,1.13465,1.1347,1.13423,1.1345,12800000.0
2007-02-08 10:09:00,1.13454,1.13497,1.13453,1.13497,6800000.0
2007-02-08 10:10:00,1.13475,1.13521,1.13467,1.13484,27000000.0
2007-02-08 10:11:00,1.135,1.13501,1.13445,1.13496,8600000.0
2007-02-08 10:12:00,1.1351,1.13539,1.13482,1.13482,73400000.0
2007-02-08 10:13:00,1.13541,1.13541,1.13476,1.13492,7200000.0
2007-02-08 10:14:00,1.13488,1.13509,1.13472,1.13488,9800000.0
2007-02-08 10:15:00,1.13498,1.1353,1.13494,1.13497,17800000.0
2007-02-08 10:16:00,1.13497,1.13499,1.13448,1.13495,6800000.0
2007-02-08 10:17:00,1.13523,1.13526,1.13496,1.13503,11400000.0
2007-02-08 10:18:00,1.13529,1.13529,1.13502,1.13502,12000000.0
2007-02-08 10:19:00,1.13507,1.13528,1.1348,1.1348,13000000.0
2007-02-08 10:20:00,1.13465,1.13496,1.13446,1.13496,22400000.0
2007-02-08 10:21:00,1.1347,1.13506,1.1347,1.13499,11600000.0
2007-02-08 10:22:00,1.13485,1.13545,1.13485,1.13545,3200000.0
2007-02-08 10:23:00,1.13525,1.13525,1.13489,1.1351,33800000.0
2007-02-08 10:24:00,1.13508,1.13539,1.13473,1.13483,10000000.0
2007-02-08 10:25:00,1.13482,1.13523,1.13482,1.13501,12800000.0
2007-02-08 10:26:00,1.13545,1.13545,1.13528,1.1354,11400000.0
2007-02-08 10:27:00,1.13552,1.13585,1.13546,1.13569,30800000.0
2007-02-08 10:28:00,1.13581,1.13611,1.13566,1.13568,19400000.0
2007-02-08 10:29:00,1.13542,1.13572,1.13513,1.13535,12800000.0
2007-02-08 10:30:00,1.13549,1.13597,1.13519,1.13537,16000000.0
2007-02-08 10:31:00,1.13501,1.13543,1.13501,1.13502,11000000.0
2007-02-08 10:32:00,1.13502,1.13533,1.13478,1.13533,18000000.0
2007-02-08 10:33:00,1.13485,1.13508,1.13481,1.13481,5200000.0
2007-02-08 10:34:00,1.1344,1.1344,1.13425,1.13425,4200000.0
2007-02-08 10:35:00,1.13401,1.13445,1.13401,1.13412,9600000.0
2007-02-08 10:36:00,1.13427,1.13476,1.13427,1.13458,16800000.0
2007-02-08 10:37:00,1.13487,1.13513,1.13452,1.13463,12400000.0
2007-02-08 10:38:00,1.13449,1.13467,1.13428,1.13459,7800000.0
2007-02-08 10:39:00,1.13401,1.13428,1.13369,1.13412,16200000.0
2007-02-08 10:40:00,1.134,1.13414,1.13378,1.13393,13400000.0
2007-02-08 10:41:00,1.13405,1.13424,1.13374,1.1342,16600000.0
2007-02-08 10:42:00,1.13406,1.13411,1.1337,1.13392,11400000.0
2007-02-08 10:43:00,1.13415,1.13452,1.13397,1.13397,9800000.0
2007-02-08 10:44:00,1.13414,1.13431,1.13398,1.13431,14400000.0
2007-02-08 10:45:00,1.13426,1.13426,1.13357,1.13371,9000000.0
2007-02-08 10:46:00,1.13381,1.13393,1.13344,1.1338,22200000.0
2007-02-08 10:47:00,1.13351,1.13386,1.13351,1.13355,10600000.0
2007-02-08 10:48:00,1.13368,1.13408,1.13341,1.13408,12800000.0
2007-02-08 10:49:00,1.13417,1.13417,1.13367,1.13388,15000000.0
2007-02-08 10:51:00,1.13374,1.13401,1.13363,1.13384,17200000.0
2007-02-08 10:52:00,1.13361,1.13402,1.13361,1.1338,11800000.0
2007-02-08 10:53:00,1.13384,1.13403,1.13353,1.13373,16000000.0
2007-02-08 10:54:00,1.13372,1.13392,1.13353,1.13361,25800000.0
2007-02-08 10:55:00,1.13401,1.13401,1.13384,1.13384,3400000.0
2007-02-08 10:56:00,1.13345,1.1338,1.13345,1.13365,19400000.0
2007-02-08 10:57:00,1.13366,1.13436,1.13366,1.13436,19800000.0
2007-02-08 10:58:00,1.13423,1.13423,1.13356,1.13358,15800000.0
2007-02-08 10:59:00,1.13361,1.13398,1.13361,1.13393,20400000.0
2007-02-08 11:00:00,1.1341,1.13427,1.1339,1.134,11200000.0
2007-02-08 11:01:00,1.13382,1.13411,1.13352,1.13372,10800000.0
2007-02-08 11:02:00,1.13362,1.1341,1.13362,1.13407,9000000.0
2007-02-08 11:03:00,1.1339,1.13422,1.13384,1.13415,19200000.0
2007-02-08 11:04:00,1.1343,1.13445,1.13406,1.13411,24400000.0
2007-02-08 11:05:00,1.13393,1.13428,1.13386,1.13428,7800000.0
2007-02-08 11:06:00,1.13431,1.1346,1.13421,1.13438,9400000.0
2007-02-08 11:07:00,1.13448,1.13448,1.13407,1.1343,20800000.0
2007-02-08 11:08:00,1.13456,1.1347,1.13433,1.13433,4800000.0
2007-02-08 11:09:00,1.13463,1.13475,1.13428,1.13475,8400000.0
2007-02-08 11:10:00,1.13468,1.13473,1.13431,1.13448,11800000.0
2007-02-08 11:11:00,1.13434,1.13482,1.13426,1.13439,10200000.0
2007-02-08 11:12:00,1.13445,1.13461,1.13397,1.1346,21000000.0
2007-02-08 11:13:00,1.13446,1.1347,1.13418,1.13418,20400000.0
2007-02-08 11:14:00,1.13462,1.13504,1.13452,1.13466,12400000.0
2007-02-08 11:15:00,1.13432,1.13469,1.13424,1.13469,18600000.0
2007-02-08 11:17:00,1.13449,1.13449,1.13391,1.13411,11400000.0
2007-02-08 11:19:00,1.13466,1.13466,1.13411,1.13428,28200000.0
2007-02-08 11:20:00,1.13425,1.13453,1.13417,1.13453,23000000.0
2007-02-08 11:21:00,1.13441,1.13441,1.13389,1.13389,8400000.0
2007-02-08 11:22:00,1.13405,1.13445,1.13404,1.13408,18400000.0
2007-02-08 11:23:00,1.13434,1.13453,1.13398,1.13405,18800000.0
2007-02-08 11:24:00,1.13414,1.13439,1.13406,1.13433,18400000.0
2007-02-08 11:25:00,1.13448,1.13482,1.13423,1.13442,7200000.0
2007-02-08 11:26:00,1.13436,1.13469,1.13418,1.13418,19200000.0
2007-02-08 11:27:00,1.13434,1.13482,1.13417,1.13438,7800000.0
2007-02-08 11:28:00,1.1344,1.1344,1.13397,1.13403,18400000.0
2007-02-08 11:29:00,1.13412,1.13437,1.13391,1.13392,13000000.0
2007-02-08 11:30:00,1.1343,1.13433,1.13388,1.134,5400000.0
2007-02-08 11:31:00,1.13369,1.13384,1.13305,1.13358,11200000.0
2007-02-08 11:32:00,1.13425,1.13425,1.13385,1.13391,15800000.0
2007-02-08 11:34:00,1.13399,1.13399,1.13382,1.13382,7400000.0
2007-02-08 11:35:00,1.13358,1.13402,1.13358,1.13375,10400000.0
2007-02-08 11:36:00,1.13363,1.13363,1.13312,1.13312,12800000.0
2007-02-08 11:38:00,1.13373,1.13429,1.13361,1.13407,17000000.0
2007-02-08 11:39:00,1.13381,1.1339,1.13363,1.13363,11200000.0
2007-02-08 11:40:00,1.13376,1.13376,1.13338,1.13361,6800000.0
2007-02-08 11:41:00,1.13362,1.13362,1.13333,1.13337,13400000.0
2007-02-08 11:42:00,1.13338,1.1334,1.13316,1.1334,13400000.0
2007-02-08 11:43:00,1.13305,1.13321,1.13262,1.13286,27600000.0
2007-02-08 11:44:00,1.13295,1.13311,1.13259,1.13284,18600000.0
2007-02-08 11:45:00,1.13287,1.13341,1.13286,1.13286,16400000.0
2007-02-08 11:46:00,1.13308,1.13308,1.13249,1.13249,14800000.0
2007-02-08 11:47:00,1.13285,1.13296,1.13256,1.13296,18600000.0
2007-02-08 11:48:00,1.13311,1.13345,1.13308,1.13313,7400000.0
2007-02-08 11:49:00,1.13354,1.13354,1.13303,1.13352,17000000.0
2007-02-08 11:50:00,1.13385,1.1342,1.13374,1.1338,33200000.0
2007-02-08 11:51:00,1.13404,1.13404,1.13364,1.13385,10600000.0
2007-02-08 11:52:00,1.13391,1.13404,1.13364,1.13371,10000000.0
2007-02-08 11:53:00,1.13364,1.13441,1.13353,1.13441,17200000.0
2007-02-08 11:54:00,1.13413,1.13425,1.13377,1.13377,29200000.0
2007-02-08 11:56:00,1.13395,1.134,1.13337,1.13357,16200000.0
2007-02-08 11:57:00,1.13361,1.13383,1.13352,1.13383,23000000.0
2007-02-08 11:58:00,1.13394,1.13408,1.13381,1.13384,15200000.0
2007-02-08 11:59:00,1.13346,1.13361,1.13338,1.13349,11800000.0
2007-02-08 12:00:00,1.13341,1.13351,1.13306,1.13306,13800000.0
2007-02-08 12:01:00,1.13306,1.13306,1.13264,1.1328,8400000.0
2007-02-08 12:02:00,1.133,1.13318,1.13294,1.13294,25200000.0
2007-02-08 12:03:00,1.13255,1.13283,1.13253,1.13265,15000000.0
2007-02-08 12:04:00,1.13287,1.13339,1.13287,1.13339,13200000.0
2007-02-08 12:05:00,1.13316,1.13316,1.13279,1.13279,7600000.0
2007-02-08 12:06:00,1.13293,1.13338,1.13293,1.13306,11600000.0
2007-02-08 12:08:00,1.13342,1.13352,1.13309,1.13312,22000000.0
2007-02-08 12:09:00,1.13304,1.13357,1.13304,1.13315,6200000.0
2007-02-08 12:10:00,1.13299,1.1333,1.13292,1.1333,19200000.0
2007-02-08 12:12:00,1.13287,1.1334,1.13287,1.13295,23200000.0
2007-02-08 12:13:00,1.13335,1.13353,1.13331,1.13331,13800000.0
2007-02-08 12:14:00,1.13332,1.13365,1.13332,1.13336,9200000.0
2007-02-08 12:15:00,1.13314,1.13346,1.13314,1.13318,15400000.0
2007-02-08 12:16:00,1.13322,1.13381,1.13322,1.13338,16200000.0
2007-02-08 12:17:00,1.1335,1.13384,1.13325,1.13345,15800000.0
2007-02-08 12:18:00,1.13371,1.13404,1.13369,1.13388,9400000.0
2007-02-08 12:19:00,1.13405,1.13443,1.13398,1.13443,23400000.0
2007-02-08 12:20:00,1.13458,1.13502,1.13458,1.13485,22200000.0
2007-02-08 12:21:00,1.13476,1.1352,1.13476,1.1352,11800000.0
2007-02-08 12:24:00,1.13532,1.13561,1.13513,1.13514,8800000.0
2007-02-08 12:25:00,1.13523,1.13523,1.13476,1.13476,15200000.0
2007-02-08 12:26:00,1.13567,1.13567,1.13501,1.13525,17200000.0
2007-02-08 12:27:00,1.1352,1.13543,1.13511,1.13523,23400000.0
2007-02-08 12:28:00,1.1353,1.13554,1.13518,1.13529,21600000.0
2007-02-08 12:29:00,1.13498,1.13551,1.13481,1.13551,11000000.0
2007-02-08 12:30:00,1.13511,1.13564,1.13497,1.13517,23800000.0
2007-02-08 12:31:00,1.13489,1.13511,1.13489,1.13498,10600000.0
2007-02-08 12:32:00,1.1351,1.13538,1.13482,1.13538,15800000.0
2007-02-08 12:33:00,1.13531,1.13531,1.135,1.13509,10800000.0
2007-02-08 12:34:00,1.13504,1.13565,1.13495,1.13565,12200000.0
2007-02-08 12:35:00,1.1354,1.13582,1.13535,1.13541,9200000.0
2007-02-08 12:36:00,1.13561,1.13573,1.13532,1.13538,23800000.0
2007-02-08 12:37:00,1.13564,1.13581,1.13564,1.13581,13000000.0
2007-02-08 12:38:00,1.13608,1.1363,1.13604,1.1363,16200000.0
2007-02-08 12:39:00,1.13618,1.13618,1.13563,1.13616,15200000.0
2007-02-08 12:40:00,1.13584,1.13632,1.13566,1.13581,20800000.0
2007-02-08 12:41:00,1.1355,1.13605,1.1355,1.13577,20200000.0
2007-02-08 12:42:00,1.13595,1.13622,1.13553,1.13553,14400000.0
2007-02-08 12:43:00,1.13639,1.13639,1.1358,1.13611,16800000.0
2007-02-08 12:44:00,1.13614,1.13631,1.13596,1.13599,14000000.0
2007-02-08 12:45:00,1.1358,1.1362,1.1358,1.13608,11600000.0
2007-02-08 12:46:00,1.13608,1.13629,1.13595,1.13611,6200000.0
2007-02-08 12:47:00,1.13608,1.13647,1.13608,1.13641,11400000.0
2007-02-08 12:48:00,1.13635,1.13635,1.13582,1.13605,33000000.0
2007-02-08 12:49:00,1.13614,1.13666,1.13579,1.1361,34800000.0
2007-02-08 12:50:00,1.13623,1.13635,1.13601,1.13628,13800000.0
2007-02-08 12:51:00,1.1361,1.1361,1.13605,1.13605,2000000.0
2007-02-08 12:52:00,1.13624,1.13624,1.13561,1.13596,21800000.0
2007-02-08 12:53:00,1.1355,1.13584,1.13548,1.13565,20400000.0
2007-02-08 12:54:00,1.13591,1.13606,1.1355,1.13585,17200000.0
2007-02-08 12:55:00,1.13619,1.13619,1.13562,1.13583,26400000.0
2007-02-08 12:56:00,1.13591,1.13591,1.13542,1.1357,14200000.0
2007-02-08 12:57:00,1.13605,1.13611,1.13574,1.13611,12800000.0
2007-02-08 12:59:00,1.13591,1.13613,1.13567,1.13604,11000000.0
2007-02-08 13:00:00,1.1361,1.1361,1.1356,1.1356,14400000.0
2007-02-08 13:02:00,1.13583,1.13592,1.13561,1.13592,11200000.0
2007-02-08 13:03:00,1.13575,1.13617,1.13568,1.13596,17200000.0
2007-02-08 13:04:00,1.13639,1.13663,1.13596,1.13602,22200000.0
2007-02-08 13:05:00,1.13628,1.13647,1.13617,1.13628,16400000.0
2007-02-08 13:06:00,1.13653,1.13658,1.13612,1.13658,13800000.0
2007-02-08 13:07:00,1.13625,1.13647,1.13602,1.13602,16800000.0
2007-02-08 13:08:00,1.13618,1.13636,1.13614,1.13626,12200000.0
2007-02-08 13:09:00,1.13658,1.13658,1.13637,1.13637,9000000.0
2007-02-08 13:10:00,1.13679,1.13688,1.13642,1.13665,14400000.0
2007-02-08 13:11:00,1.13657,1.13665,1.13625,1.13651,14000000.0
2007-02-08 13:12:00,1.13664,1.13664,1.13601,1.13612,12000000.0
2007-02-08 13:13:00,1.13622,1.13685,1.13617,1.1365,11600000.0
2007-02-08 13:14:00,1.13634,1.13641,1.13609,1.13609,9600000.0
2007-02-08 13:15:00,1.13636,1.13636,1.13614,1.13626,11000000.0
2007-02-08 13:16:00,1.13637,1.13681,1.13637,1.13652,9800000.0
2007-02-08 13:17:00,1.13672,1.13706,1.13672,1.13672,13000000.0
2007-02-08 13:18:00,1.13657,1.13669,1.13644,1.13669,12600000.0
2007-02-08 13:19:00,1.13656,1.13689,1.13636,1.13689,15200000.0
2007-02-08 13:20:00,1.13651,1.13651,1.136,1.13624,20400000.0
2007-02-08 13:21:00,1.13629,1.13659,1.13615,1.13659,24400000.0
2007-02-08 13:22:00,1.1363,1.13652,1.13607,1.13613,14600000.0
2007-02-08 13:23:00,1.13612,1.13636,1.1361,1.13614,8000000.0
2007-02-08 13:24:00,1.13634,1.13659,1.13628,1.13654,13200000.0
2007-02-08 13:26:00,1.13653,1.13653,1.13612,1.13616,11800000.0
2007-02-08 13:27:00,1.13638,1.13638,1.13572,1.13592,10400000.0
2007-02-08 13:30:00,1.13625,1.13678,1.13607,1.13649,8800000.0
2007-02-08 13:31:00,1.13625,1.13683,1.13625,1.13665,24800000.0
2007-02-08 13:33:00,1.13698,1.13707,1.13647,1.13653,18600000.0
2007-02-08 13:34:00,1.13663,1.13713,1.13663,1.13688,34400000.0
2007-02-08 13:35:00,1.13676,1.13701,1.13676,1.13701,6400000.0
2007-02-08 13:36:00,1.13683,1.13683,1.13671,1.13672,5200000.0
2007-02-08 13:37:00,1.13623,1.13657,1.13623,1.13657,12000000.0
2007-02-08 13:39:00,1.13629,1.13675,1.13618,1.1365,19000000.0
2007-02-08 13:40:00,1.13643,1.13643,1.13621,1.13627,14200000.0
2007-02-08 13:41:00,1.13627,1.13628,1.13611,1.13611,9800000.0
2007-02-08 13:42:00,1.13638,1.1366,1.13626,1.13641,15200000.0
2007-02-08 13:43:00,1.13624,1.13665,1.13612,1.13612,10000000.0
2007-02-08 13:44:00,1.13632,1.13666,1.13628,1.13655,12400000.0
2007-02-08 13:45:00,1.1366,1.13713,1.13655,1.13669,15600000.0
2007-02-08 13:46:00,1.13687,1.13715,1.13687,1.13711,6800000.0
2007-02-08 13:47:00,1.13698,1.13698,1.13649,1.13661,13000000.0
2007-02-08 13:48:00,1.13627,1.13645,1.1362,1.13645,14800000.0
2007-02-08 13:49:00,1.13641,1.13682,1.13617,1.13617,28200000.0
2007-02-08 13:50:00,1.13621,1.1367,1.13607,1.13631,20600000.0
2007-02-08 13:51:00,1.13614,1.13651,1.13614,1.13651,27800000.0
2007-02-08 13:52:00,1.13666,1.13692,1.13666,1.13681,10600000.0
2007-02-08 13:53:00,1.13694,1.13726,1.13694,1.13723,8000000.0
2007-02-08 13:54:00,1.13706,1.13706,1.13676,1.13676,20000000.0
2007-02-08 13:55:00,1.13747,1.13747,1.13693,1.13741,22000000.0
2007-02-08 13:56:00,1.13691,1.13717,1.13646,1.13646,12200000.0
2007-02-08 13:57:00,1.1365,1.13686,1.1365,1.13686,6600000.0
2007-02-08 13:58:00,1.13706,1.13707,1.13635,1.13635,15600000.0
2007-02-08 13:59:00,1.13617,1.13647,1.13617,1.1364,12600000.0
2007-02-08 14:00:00,1.13621,1.13621,1.13578,1.13581,7800000.0
2007-02-08 14:01:00,1.13618,1.13618,1.13603,1.13608,12600000.0
2007-02-08 14:02:00,1.1363,1.1364,1.1363,1.1364,7800000.0
2007-02-08 14:03:00,1.13644,1.13673,1.13641,1.1367,29800000.0
2007-02-08 14:04:00,1.13649,1.13688,1.13649,1.13664,23600000.0
2007-02-08 14:05:00,1.13699,1.13701,1.13667,1.13689,19000000.0
2007-02-08 14:06:00,1.13705,1.13705,1.13664,1.13664,15400000.0
2007-02-08 14:07:00,1.13681,1.13692,1.13681,1.13692,5800000.0
2007-02-08 14:08:00,1.13679,1.13688,1.13636,1.13669,13600000.0
2007-02-08 14:09:00,1.13647,1.1369,1.13647,1.13669,9400000.0
2007-02-08 14:10:00,1.13678,1.13693,1.13658,1.13691,25000000.0
2007-02-08 14:11:00,1.13662,1.13694,1.13659,1.13694,10800000.0
2007-02-08 14:12:00,1.13676,1.1368,1.1365,1.1365,10400000.0
2007-02-08 14:13:00,1.13663,1.13678,1.13662,1.13666,14400000.0
2007-02-08 14:14:00,1.13653,1.13682,1.13641,1.13682,17000000.0
2007-02-08 14:15:00,1.13662,1.137,1.13662,1.13671,6200000.0
2007-02-08 14:17:00,1.13653,1.13663,1.13636,1.13641,10000000.0
2007-02-08 14:18:00,1.13628,1.13647,1.13627,1.13627,7400000.0
2007-02-08 14:19:00,1.13619,1.13636,1.13607,1.13615,14800000.0
2007-02-08 14:20:00,1.13603,1.13638,1.13571,1.13638,17400000.0
2007-02-08 14:22:00,1.13574,1.13641,1.13574,1.13585,8800000.0
2007-02-08 14:23:00,1.1362,1.13634,1.13617,1.13617,10200000.0
2007-02-08 14:24:00,1.13628,1.13628,1.13599,1.13623,11400000.0
2007-02-08 14:25:00,1.13613,1.13634,1.13593,1.13598,8400000.0
2007-02-08 14:26:00,1.13608,1.13608,1.13558,1.13558,21000000.0
2007-02-08 14:27:00,1.13598,1.13619,1.13561,1.13585,11600000.0
2007-02-08 14:29:00,1.13613,1.1366,1.13596,1.13596,19400000.0
2007-02-08 14:30:00,1.13595,1.13627,1.1358,1.13627,18000000.0
2007-02-08 14:32:00,1.13611,1.13614,1.1357,1.13599,13200000.0
2007-02-08 14:33:00,1.13571,1.13593,1.13543,1.13543,10800000.0
2007-02-08 14:34:00,1.13569,1.13612,1.13567,1.1357,10600000.0
2007-02-08 14:35:00,1.13523,1.13589,1.13523,1.13589,6200000.0
2007-02-08 14:36:00,1.13598,1.13643,1.13588,1.13624,22400000.0
2007-02-08 14:37:00,1.13658,1.13658,1.13615,1.13624,17000000.0
2007-02-08 14:38:00,1.13646,1.13653,1.13626,1.13636,16400000.0
2007-02-08 14:39:00,1.13649,1.13658,1.1362,1.13646,11800000.0
2007-02-08 14:40:00,1.13677,1.13684,1.13638,1.13647,12400000.0
2007-02-08 14:41:00,1.13638,1.13638,1.13603,1.13626,10600000.0
2007-02-08 14:42:00,1.13654,1.13666,1.13638,1.13638,10800000.0
2007-02-08 14:43:00,1.13659,1.1367,1.13642,1.1367,20200000.0
2007-02-08 14:44:00,1.13678,1.1368,1.13642,1.13652,22600000.0
2007-02-08 14:45:00,1.13668,1.13682,1.13643,1.13675,13000000.0
2007-02-08 14:46:00,1.13645,1.13689,1.13645,1.13681,15600000.0
2007-02-08 14:47:00,1.13652,1.13652,1.13642,1.13642,3200000.0
2007-02-08 14:48:00,1.13602,1.13654,1.13602,1.13605,14000000.0
2007-02-08 14:49:00,1.136,1.13639,1.13583,1.13623,31600000.0
2007-02-08 14:50:00,1.13605,1.13637,1.13594,1.13637,16600000.0
2007-02-08 14:51:00,1.13612,1.13641,1.13601,1.13601,10600000.0
2007-02-08 14:52:00,1.13623,1.13645,1.1359,1.13645,13200000.0
2007-02-08 14:53:00,1.13643,1.13643,1.13611,1.13641,6600000.0
2007-02-08 14:54:00,1.13653,1.13653,1.13641,1.13641,5600000.0
2007-02-08 14:55:00,1.13627,1.1365,1.13598,1.13644,8600000.0
2007-02-08 14:56:00,1.13672,1.13719,1.13672,1.13689,12400000.0
2007-02-08 14:58:00,1.13689,1.13712,1.1367,1.137,17000000.0
2007-02-08 14:59:00,1.13698,1.1372,1.13658,1.13689,18600000.0
2007-02-08 15:00:00,1.13668,1.13668,1.13618,1.13639,13400000.0
2007-02-08 15:01:00,1.13663,1.13663,1.13635,1.13655,33000000.0
2007-02-08 15:02:00,1.13626,1.13664,1.13626,1.13631,9400000.0
2007-02-08 15:03:00,1.13633,1.13652,1.13614,1.13614,6400000.0
2007-02-08 15:04:00,1.1362,1.13634,1.13591,1.13591,19800000.0
2007-02-08 15:05:00,1.13648,1.1366,1.13616,1.13647,10000000.0
2007-02-08 15:06:00,1.13658,1.13687,1.13641,1.13641,17800000.0
2007-02-08 15:07:00,1.13668,1.13668,1.13602,1.13602,17200000.0
2007-02-08 15:08:00,1.13622,1.13671,1.13597,1.1363,11600000.0
2007-02-08 15:09:00,1.13636,1.13669,1.13608,1.13608,16800000.0
2007-02-08 15:10:00,1.13589,1.13589,1.13558,1.13558,7400000.0
2007-02-08 15:11:00,1.13552,1.13621,1.13552,1.13581,17000000.0
2007-02-08 15:12:00,1.13587,1.13611,1.13587,1.1361,5800000.0
2007-02-08 15:13:00,1.13609,1.13628,1.13594,1.13594,16200000.0
2007-02-08 15:14:00,1.13652,1.13652,1.13584,1.13604,11800000.0
2007-02-08 15:15:00,1.13644,1.13661,1.13622,1.13661,22200000.0
2007-02-08 15:16:00,1.13642,1.13657,1.13602,1.13618,18200000.0
2007-02-08 15:17:00,1.13637,1.13714,1.13618,1.13647,22000000.0
2007-02-08 15:18:00,1.13671,1.13697,1.13652,1.13673,12000000.0
2007-02-08 15:19:00,1.13674,1.13689,1.13674,1.13688,6200000.0
2007-02-08 15:20:00,1.13679,1.13732,1.13658,1.13712,12200000.0
2007-02-08 15:21:00,1.13653,1.13715,1.13653,1.13704,20000000.0
2007-02-08 15:22:00,1.13696,1.13744,1.1369,1.1369,15600000.0
2007-02-08 15:23:00,1.13689,1.13706,1.13662,1.13703,12800000.0
2007-02-08 15:24:00,1.13707,1.13744,1.13698,1.13729,12200000.0
2007-02-08 15:25:00,1.13722,1.13722,1.13692,1.13697,10600000.0
2007-02-08 15:26:00,1.13696,1.13712,1.13662,1.13663,12800000.0
2007-02-08 15:27:00,1.13687,1.13695,1.13657,1.13659,14000000.0
2007-02-08 15:28:00,1.13666,1.13687,1.13664,1.13664,12200000.0
2007-02-08 15:29:00,1.13653,1.13653,1.136,1.13617,10400000.0
2007-02-08 15:30:00,1.13597,1.13628,1.13597,1.13628,19600000.0
2007-02-08 15:31:00,1.13629,1.13656,1.13618,1.13656,15400000.0
2007-02-08 15:32:00,1.13637,1.13669,1.13621,1.13624,21800000.0
2007-02-08 15:33:00,1.13606,1.13622,1.13605,1.13622,16400000.0
2007-02-08 15:34:00,1.13604,1.1362,1.13589,1.13612,29000000.0
2007-02-08 15:35:00,1.13593,1.13639,1.1359,1.13639,11800000.0
2007-02-08 15:36:00,1.1366,1.13687,1.13651,1.13671,17600000.0
2007-02-08 15:37:00,1.13676,1.13713,1.13646,1.13646,10200000.0
2007-02-08 15:38:00,1.1363,1.13727,1.1363,1.1369,17200000.0
2007-02-08 15:39:00,1.13716,1.1373,1.13682,1.1373,16000000.0
2007-02-08 15:40:00,1.13706,1.13711,1.13699,1.13702,8600000.0
2007-02-08 15:41:00,1.13713,1.13743,1.13707,1.13735,6800000.0
2007-02-08 15:42:00,1.13695,1.1374,1.13691,1.1374,11800000.0
2007-02-08 15:43:00,1.13717,1.13753,1.13714,1.13753,10600000.0
2007-02-08 15:44:00,1.13743,1.13764,1.13723,1.13764,13800000.0
2007-02-08 15:45:00,1.13739,1.13745,1.13705,1.13705,10000000.0
2007-02-08 15:46:00,1.13743,1.13743,1.13719,1.13719,8800000.0
2007-02-08 15:47:00,1.13735,1.13735,1.13732,1.13732,9600000.0
2007-02-08 15:48:00,1.13763,1.13763,1.13713,1.13713,6400000.0
2007-02-08 15:49:00,1.13729,1.13744,1.13695,1.13703,11200000.0
2007-02-08 15:50:00,1.13673,1.1368,1.13642,1.13642,14000000.0
2007-02-08 15:51:00,1.13646,1.13707,1.1363,1.13707,9200000.0
2007-02-08 15:52:00,1.13644,1.1367,1.1361,1.13642,32000000.0
2007-02-08 15:53:00,1.13647,1.13647,1.13591,1.1363,9800000.0
2007-02-08 15:54:00,1.13629,1.13662,1.13619,1.13624,9400000.0
2007-02-08 15:55:00,1.13652,1.13661,1.13613,1.1362,24200000.0
2007-02-08 15:57:00,1.13617,1.13627,1.13575,1.13627,20000000.0
2007-02-08 15:58:00,1.13673,1.13673,1.13636,1.13636,6800000.0
2007-02-08 15:59:00,1.13625,1.13642,1.13609,1.13642,10400000.0
2007-02-08 16:00:00,1.13646,1.13654,1.13624,1.13642,8600000.0
2007-02-08 16:01:00,1.13585,1.13589,1.13523,1.13523,11400000.0
2007-02-08 16:02:00,1.13546,1.13569,1.1354,1.13569,5200000.0
2007-02-08 16:03:00,1.13613,1.13653,1.1361,1.13623,13000000.0
2007-02-08 16:04:00,1.13598,1.13644,1.13581,1.13621,12400000.0
2007-02-08 16:05:00,1.1356,1.13611,1.1356,1.13585,8400000.0
2007-02-08 16:06:00,1.13621,1.1364,1.1361,1.13627,8200000.0
2007-02-08 16:07:00,1.13619,1.13622,1.13591,1.13591,14800000.0
2007-02-08 16:08:00,1.13624,1.13654,1.1362,1.13636,10200000.0
2007-02-08 16:09:00,1.13652,1.13654,1.13636,1.13654,12800000.0
2007-02-08 16:10:00,1.13641,1.13685,1.13597,1.1366,16400000.0
2007-02-08 16:11:00,1.13714,1.13733,1.13693,1.13693,10400000.0
2007-02-08 16:12:00,1.13685,1.13707,1.1366,1.13702,22600000.0
2007-02-08 16:13:00,1.13757,1.13757,1.13728,1.13751,20400000.0
2007-02-08 16:14:00,1.13725,1.13743,1.137,1.13708,15600000.0
2007-02-08 16:15:00,1.13731,1.13781,1.13731,1.13755,19800000.0
2007-02-08 16:16:00,1.13714,1.13755,1.13707,1.13707,11000000.0
2007-02-08 16:17:00,1.13721,1.13734,1.13693,1.13734,25800000.0
2007-02-08 16:18:00,1.13704,1.1372,1.13669,1.13687,11000000.0
2007-02-08 16:19:00,1.13647,1.13647,1.13623,1.13623,11200000.0
2007-02-08 16:20:00,1.13628,1.13657,1.13611,1.13621,12000000.0
2007-02-08 16:21:00,1.13636,1.13641,1.13626,1.13641,13200000.0
2007-02-08 16:22:00,1.13665,1.13665,1.13622,1.13642,15400000.0
2007-02-08 16:23:00,1.1361,1.13663,1.1361,1.1363,8400000.0
2007-02-08 16:24:00,1.13658,1.13658,1.13611,1.13625,9800000.0
2007-02-08 16:25:00,1.13629,1.13634,1.13601,1.13623,21600000.0
2007-02-08 16:26:00,1.1363,1.13665,1.13629,1.13656,13200000.0
2007-02-08 16:27:00,1.1366,1.1366,1.13641,1.13647,17800000.0
2007-02-08 16:28:00,1.13673,1.13694,1.13673,1.13675,12400000.0
2007-02-08 16:29:00,1.13617,1.1367,1.13617,1.13644,18600000.0
2007-02-08 16:30:00,1.1363,1.13657,1.13616,1.13637,10400000.0
2007-02-08 16:31:00,1.13568,1.13619,1.13568,1.13604,10800000.0
2007-02-08 16:32:00,1.13611,1.13645,1.13605,1.13642,9000000.0
2007-02-08 16:33:00,1.13629,1.13661,1.13616,1.13646,23000000.0
2007-02-08 16:34:00,1.13633,1.13633,1.13566,1.13603,28600000.0
2007-02-08 16:35:00,1.13578,1.13622,1.13578,1.13608,10600000.0
2007-02-08 16:36:00,1.13621,1.13662,1.13582,1.13662,24400000.0
2007-02-08 16:37:00,1.13639,1.13639,1.13613,1.13613,4200000.0
2007-02-08 16:38:00,1.13632,1.13654,1.13605,1.13615,11200000.0
2007-02-08 16:39:00,1.1359,1.13668,1.1359,1.13668,9800000.0
2007-02-08 16:40:00,1.13664,1.13708,1.13631,1.13708,18800000.0
2007-02-08 16:41:00,1.13663,1.13691,1.13642,1.13691,15800000.0
2007-02-08 16:42:00,1.13696,1.13724,1.13682,1.13682,23200000.0
2007-02-08 16:43:00,1.13674,1.137,1.13674,1.13693,10600000.0
2007-02-08 16:44:00,1.13696,1.13732,1.13651,1.13729,10000000.0
2007-02-08 16:45:00,1.13684,1.13688,1.13654,1.13666,18800000.0
2007-02-08 16:46:00,1.13657,1.13705,1.13657,1.13701,13400000.0
2007-02-08 16:47:00,1.13689,1.13707,1.13675,1.13687,16000000.0
2007-02-08 16:48:00,1.13694,1.1373,1.13682,1.13702,10000000.0
2007-02-08 16:49:00,1.13662,1.13664,1.13626,1.13641,29000000.0
2007-02-08 16:50:00,1.13629,1.13722,1.13629,1.13722,16000000.0
2007-02-08 16:51:00,1.13684,1.137,1.13669,1.137,10600000.0
2007-02-08 16:52:00,1.13723,1.13723,1.13665,1.13675,16000000.0
2007-02-08 16:53:00,1.13669,1.13691,1.13664,1.13683,18600000.0
2007-02-08 16:54:00,1.13684,1.13686,1.13665,1.13677,9400000.0
2007-02-08 16:55:00,1.13673,1.13673,1.13634,1.13642,22200000.0
2007-02-08 16:56:00,1.13636,1.13671,1.13607,1.13659,15400000.0
2007-02-08 16:57:00,1.13633,1.13649,1.13603,1.13638,11600000.0
2007-02-08 16:58:00,1.13688,1.13718,1.13627,1.13648,20600000.0
2007-02-08 16:59:00,1.13654,1.13722,1.13654,1.1369,16200000.0
2007-02-08 17:00:00,1.13728,1.13744,1.13723,1.1374,13000000.0
2007-02-08 17:01:00,1.13738,1.13738,1.137,1.13706,13800000.0
2007-02-08 17:02:00,1.13714,1.13793,1.13714,1.13763,14800000.0
2007-02-08 17:03:00,1.13754,1.13801,1.13704,1.13801,11000000.0
2007-02-08 17:04:00,1.13751,1.13769,1.13735,1.13759,22400000.0
2007-02-08 17:05:00,1.13762,1.13774,1.13744,1.13763,7800000.0
2007-02-08 17:06:00,1.13786,1.13786,1.13758,1.13762,22600000.0
2007-02-08 17:07:00,1.13766,1.1379,1.13728,1.13783,11000000.0
2007-02-08 17:08:00,1.13763,1.13795,1.13763,1.13771,12800000.0
2007-02-08 17:09:00,1.13775,1.13797,1.13771,1.13771,8200000.0
2007-02-08 17:10:00,1.13778,1.13812,1.13777,1.13812,19200000.0
2007-02-08 17:11:00,1.1381,1.13847,1.1381,1.13847,22200000.0
2007-02-08 17:12:00,1.13841,1.13841,1.13796,1.13796,10000000.0
2007-02-08 17:13:00,1.13809,1.13846,1.13809,1.13816,12600000.0
2007-02-08 17:14:00,1.13825,1.13833,1.13801,1.13808,16200000.0
2007-02-08 17:15:00,1.13777,1.13877,1.13776,1.13816,13400000.0
2007-02-08 17:16:00,1.13823,1.13876,1.13817,1.13818,12000000.0
2007-02-08 17:17:00,1.13817,1.1388,1.1381,1.13825,22600000.0
2007-02-08 17:18:00,1.13805,1.13823,1.13775,1.13775,20400000.0
2007-02-08 17:19:00,1.13801,1.1383,1.13764,1.13807,19600000.0
2007-02-08 17:20:00,1.13766,1.13854,1.13766,1.13791,17600000.0
2007-02-08 17:21:00,1.13813,1.13813,1.13763,1.13763,4000000.0
2007-02-08 17:22:00,1.13744,1.13779,1.1371,1.1371,13200000.0
2007-02-08 17:23:00,1.13712,1.13731,1.13686,1.13715,15000000.0
2007-02-08 17:24:00,1.13737,1.13752,1.13709,1.1373,16000000.0
2007-02-08 17:25:00,1.13698,1.13747,1.13698,1.13747,11600000.0
2007-02-08 17:26:00,1.13773,1.13785,1.13734,1.13743,14600000.0
2007-02-08 17:27:00,1.1377,1.13819,1.13768,1.13774,16600000.0
2007-02-08 17:28:00,1.13768,1.13818,1.13718,1.13767,17000000.0
2007-02-08 17:29:00,1.13764,1.13764,1.13684,1.13684,13000000.0
2007-02-08 17:30:00,1.13705,1.13764,1.137,1.13707,13800000.0
2007-02-08 17:31:00,1.13744,1.13757,1.13732,1.13757,4600000.0
2007-02-08 17:32:00,1.1372,1.13728,1.1371,1.13714,13800000.0
2007-02-08 17:33:00,1.13726,1.13779,1.13726,1.13779,19400000.0
2007-02-08 17:34:00,1.1372,1.13762,1.1372,1.13762,17600000.0
2007-02-08 17:35:00,1.13756,1.1382,1.1375,1.1382,24800000.0
2007-02-08 17:36:00,1.13822,1.13822,1.13802,1.13815,14400000.0
2007-02-08 17:37:00,1.13808,1.13832,1.13798,1.13822,14400000.0
2007-02-08 17:38:00,1.13804,1.13804,1.13784,1.13784,7000000.0
2007-02-08 17:39:00,1.13772,1.13796,1.13767,1.13796,16000000.0
2007-02-08 17:40:00,1.13801,1.13864,1.13788,1.13864,13400000.0
2007-02-08 17:41:00,1.13836,1.13887,1.13829,1.13837,17800000.0
2007-02-08 17:42:00,1.13885,1.13885,1.13819,1.13819,16000000.0
2007-02-08 17:43:00,1.13827,1.1384,1.13806,1.13832,7400000.0
2007-02-08 17:44:00,1.13846,1.13867,1.13836,1.13867,16800000.0
2007-02-08 17:45:00,1.13849,1.13849,1.13819,1.13825,8200000.0
2007-02-08 17:46:00,1.13809,1.13842,1.13809,1.13841,12800000.0
2007-02-08 17:47:00,1.13869,1.13914,1.13848,1.13914,19600000.0
2007-02-08 17:48:00,1.13871,1.13883,1.13859,1.13873,15000000.0
2007-02-08 17:49:00,1.13844,1.1387,1.13837,1.13864,9400000.0
2007-02-08 17:50:00,1.1383,1.13846,1.13801,1.13817,10200000.0
2007-02-08 17:51:00,1.13825,1.13855,1.13825,1.13855,12000000.0
2007-02-08 17:52:00,1.13848,1.13902,1.13845,1.13856,17000000.0
2007-02-08 17:53:00,1.13857,1.1387,1.13843,1.1385,12400000.0
2007-02-08 17:54:00,1.13824,1.13853,1.13824,1.13853,10600000.0
2007-02-08 17:55:00,1.13854,1.1388,1.13847,1.13871,24800000.0
2007-02-08 17:56:00,1.13908,1.13908,1.13852,1.1388,20800000.0
2007-02-08 17:57:00,1.13854,1.13906,1.13851,1.13856,14000000.0
2007-02-08 17:58:00,1.13837,1.1387,1.13837,1.13853,19600000.0
2007-02-08 17:59:00,1.1386,1.13877,1.13831,1.13873,11000000.0
2007-02-08 18:00:00,1.13806,1.13806,1.13764,1.13785,17000000.0
2007-02-08 18:01:00,1.13802,1.13835,1.13772,1.13803,18000000.0
2007-02-08 18:02:00,1.13791,1.13819,1.13766,1.13766,16200000.0
2007-02-08 18:03:00,1.13761,1.13792,1.13761,1.1379,12600000.0
2007-02-08 18:04:00,1.13797,1.13797,1.1377,1.13775,9200000.0
2007-02-08 18:05:00,1.13786,1.13825,1.13786,1.13792,11000000.0
2007-02-08 18:06:00,1.13823,1.13838,1.13814,1.13814,10600000.0
2007-02-08 18:07:00,1.13824,1.13853,1.13783,1.13853,18400000.0
2007-02-08 18:08:00,1.13783,1.13795,1.1376,1.1377,14600000.0
2007-02-08 18:09:00,1.13785,1.13821,1.13751,1.13772,14000000.0
2007-02-08 18:10:00,1.1381,1.13819,1.13772,1.13772,22400000.0
2007-02-08 18:13:00,1.13785,1.13792,1.13741,1.13741,26000000.0
2007-02-08 18:14:00,1.13778,1.13778,1.13725,1.13731,19600000.0
2007-02-08 18:15:00,1.13749,1.13762,1.1373,1.13754,8800000.0
2007-02-08 18:16:00,1.13722,1.13775,1.13701,1.13701,22000000.0
2007-02-08 18:17:00,1.13755,1.13794,1.13716,1.13787,10800000.0
2007-02-08 18:18:00,1.13768,1.13781,1.13715,1.1376,9800000.0
2007-02-08 18:19:00,1.1373,1.13748,1.13682,1.13718,15600000.0
2007-02-08 18:20:00,1.13722,1.13749,1.13685,1.13692,20200000.0
2007-02-08 18:21:00,1.13657,1.13712,1.13642,1.13712,15400000.0
2007-02-08 18:22:00,1.1369,1.13718,1.13684,1.13697,11800000.0
2007-02-08 18:23:00,1.1373,1.1373,1.13701,1.13706,21000000.0
2007-02-08 18:24:00,1.13717,1.13717,1.13654,1.13658,30200000.0
2007-02-08 18:25:00,1.13644,1.13688,1.13606,1.13688,23800000.0
2007-02-08 18:26:00,1.13661,1.13671,1.13655,1.13665,9000000.0
2007-02-08 18:27:00,1.13704,1.13725,1.13689,1.13725,16200000.0
2007-02-08 18:29:00,1.13745,1.13777,1.13736,1.13737,16000000.0
2007-02-08 18:30:00,1.13757,1.13771,1.13725,1.13757,19600000.0
2007-02-08 18:31:00,1.13772,1.13772,1.13735,1.1374,15000000.0
2007-02-08 18:32:00,1.1371,1.13738,1.13678,1.1373,20600000.0
2007-02-08 18:33:00,1.13727,1.13727,1.13696,1.13703,13800000.0
2007-02-08 18:34:00,1.13716,1.1374,1.13716,1.13732,10400000.0
2007-02-08 18:36:00,1.13697,1.13697,1.13694,1.13694,5600000.0
2007-02-08 18:37:00,1.1368,1.13696,1.1368,1.13688,9800000.0
2007-02-08 18:38:00,1.13712,1.13748,1.13712,1.13748,7600000.0
2007-02-08 18:39:00,1.13749,1.13749,1.13722,1.1374,14200000.0
2007-02-08 18:40:00,1.137,1.13759,1.137,1.13742,11000000.0
2007-02-08 18:41:00,1.13711,1.13774,1.13711,1.13738,11600000.0
2007-02-08 18:42:00,1.13732,1.13754,1.13732,1.13746,8000000.0
2007-02-08 18:43:00,1.13763,1.13774,1.13727,1.13727,17200000.0
2007-02-08 18:44:00,1.13754,1.13764,1.13754,1.13762,10200000.0
2007-02-08 18:45:00,1.13768,1.13768,1.13682,1.13682,5200000.0
2007-02-08 18:46:00,1.13786,1.13806,1.13743,1.13804,26800000.0
2007-02-08 18:49:00,1.13761,1.13791,1.13752,1.13773,19600000.0
2007-02-08 18:50:00,1.1381,1.13813,1.13752,1.13752,18400000.0
2007-02-08 18:51:00,1.13747,1.13747,1.13703,1.13703,13000000.0
2007-02-08 18:52:00,1.13711,1.13738,1.137,1.13726,9600000.0
2007-02-08 18:53:00,1.13728,1.13728,1.13673,1.13685,6800000.0
2007-02-08 18:54:00,1.13706,1.13723,1.13695,1.13723,8800000.0
2007-02-08 18:56:00,1.13739,1.13746,1.13706,1.13728,13000000.0
2007-02-08 18:57:00,1.13723,1.13766,1.13696,1.13766,18600000.0
2007-02-08 18:58:00,1.1369,1.13743,1.1368,1.1368,14800000.0
2007-02-08 18:59:00,1.13732,1.13732,1.13716,1.13717,21200000.0
2007-02-08 19:00:00,1.13708,1.13728,1.13689,1.13713,14600000.0
2007-02-08 19:01:00,1.1374,1.13785,1.13716,1.13716,17600000.0
2007-02-08 19:02:00,1.13711,1.13748,1.13709,1.13743,11000000.0
2007-02-08 19:04:00,1.1376,1.13791,1.1372,1.13721,8800000.0
2007-02-08 19:08:00,1.13691,1.13717,1.1368,1.13717,27000000.0
2007-02-08 19:12:00,1.13699,1.13718,1.13677,1.13696,24000000.0
2007-02-08 19:13:00,1.13671,1.13722,1.13671,1.13693,13800000.0
2007-02-08 19:14:00,1.13687,1.13687,1.13645,1.13645,11400000.0
2007-02-08 19:15:00,1.13673,1.13689,1.13631,1.13655,14000000.0
2007-02-08 19:17:00,1.13629,1.13689,1.13629,1.13678,29600000.0
2007-02-08 19:18:00,1.13652,1.13704,1.13639,1.13704,17000000.0
2007-02-08 19:19:00,1.13655,1.13677,1.13645,1.13663,10000000.0
2007-02-08 19:20:00,1.13645,1.13674,1.13633,1.13668,13600000.0
2007-02-08 19:21:00,1.13663,1.13693,1.13663,1.13671,22200000.0
2007-02-08 19:22:00,1.13644,1.13653,1.13593,1.13649,19200000.0
2007-02-08 19:23:00,1.13633,1.13633,1.13612,1.13612,23200000.0
2007-02-08 19:26:00,1.13618,1.13644,1.13565,1.13565,19400000.0
2007-02-08 19:27:00,1.13573,1.13604,1.13573,1.13589,8200000.0
2007-02-08 19:28:00,1.13584,1.13657,1.13572,1.13657,21000000.0
2007-02-08 19:29:00,1.13686,1.13686,1.13623,1.13674,16200000.0
2007-02-08 19:30:00,1.1367,1.13675,1.13662,1.13663,13800000.0
2007-02-08 19:32:00,1.1372,1.1372,1.1366,1.1366,25400000.0
2007-02-08 19:33:00,1.13644,1.13665,1.13587,1.13587,11800000.0
2007-02-08 19:34:00,1.13631,1.13631,1.13611,1.13621,7400000.0
2007-02-08 19:35:00,1.1364,1.13675,1.13631,1.13638,21400000.0
2007-02-08 19:36:00,1.13613,1.13655,1.13613,1.13653,25800000.0
2007-02-08 19:38:00,1.13628,1.13661,1.13624,1.13636,17600000.0
2007-02-08 19:39:00,1.13635,1.13671,1.13618,1.13671,7000000.0
2007-02-08 19:40:00,1.13623,1.13647,1.13615,1.13624,18800000.0
2007-02-08 19:41:00,1.13629,1.13685,1.13629,1.13641,8400000.0
2007-02-08 19:42:00,1.13628,1.13659,1.13627,1.13628,16400000.0
2007-02-08 19:44:00,1.13615,1.13658,1.13615,1.13624,14200000.0
2007-02-08 19:45:00,1.13619,1.13644,1.13611,1.13622,9200000.0
2007-02-08 19:48:00,1.13608,1.13634,1.13601,1.13634,12400000.0
2007-02-08 19:49:00,1.13628,1.13667,1.13599,1.13634,22000000.0
2007-02-08 19:52:00,1.13609,1.13668,1.13609,1.13626,6800000.0
2007-02-08 19:53:00,1.13628,1.13642,1.13585,1.13599,6400000.0
2007-02-08 19:54:00,1.1364,1.13641,1.13625,1.13636,25200000.0
2007-02-08 19:55:00,1.1365,1.1365,1.13602,1.13626,19000000.0
2007-02-08 19:56:00,1.13643,1.13665,1.1361,1.1363,6800000.0
2007-02-08 19:58:00,1.13609,1.13622,1.13597,1.13613,12400000.0
2007-02-08 19:59:00,1.13612,1.13635,1.13583,1.13583,24600000.0
2007-02-08 20:00:00,1.13609,1.13609,1.13576,1.13594,17000000.0
2007-02-08 20:05:00,1.13627,1.13633,1.13603,1.13603,13800000.0
2007-02-08 20:06:00,1.13619,1.13622,1.13608,1.13608,6400000.0
2007-02-08 20:07:00,1.13617,1.13626,1.13595,1.13626,10200000.0
2007-02-08 20:09:00,1.13646,1.13667,1.13629,1.13629,13000000.0
2007-02-08 20:10:00,1.13637,1.13642,1.13607,1.13607,5200000.0
2007-02-08 20:11:00,1.13601,1.13644,1.13576,1.13644,18000000.0
2007-02-08 20:12:00,1.13641,1.13641,1.13589,1.13589,9200000.0
2007-02-08 20:13:00,1.13592,1.13617,1.13582,1.13599,13200000.0
2007-02-08 20:14:00,1.13592,1.13614,1.13592,1.13614,5000000.0
2007-02-08 20:15:00,1.13608,1.13633,1.13599,1.13633,22800000.0
2007-02-08 20:16:00,1.1362,1.1362,1.1361,1.1361,2600000.0
2007-02-08 20:17:00,1.13607,1.13639,1.13592,1.13592,16200000.0
2007-02-08 20:18:00,1.13602,1.13621,1.13595,1.13595,8200000.0
2007-02-08 20:19:00,1.13599,1.13607,1.13564,1.13586,18600000.0
2007-02-08 20:20:00,1.13608,1.13631,1.13604,1.13612,14200000.0
2007-02-08 20:21:00,1.1359,1.13603,1.13581,1.13584,14600000.0
2007-02-08 20:22:00,1.13616,1.1366,1.13587,1.13614,14400000.0
2007-02-08 20:23:00,1.13615,1.13647,1.13614,1.13647,11400000.0
2007-02-08 20:25:00,1.13632,1.13633,1.13586,1.13612,10600000.0
2007-02-08 20:26:00,1.13548,1.13584,1.13548,1.13556,12600000.0
2007-02-08 20:27:00,1.13542,1.13612,1.13542,1.13612,13200000.0
2007-02-08 20:28:00,1.13594,1.13596,1.13563,1.13579,14000000.0
2007-02-08 20:29:00,1.1359,1.13621,1.1359,1.13607,8600000.0
2007-02-08 20:30:00,1.13619,1.13641,1.13608,1.13608,10000000.0
2007-02-08 20:31:00,1.13614,1.13643,1.1361,1.13643,12000000.0
2007-02-08 20:32:00,1.13602,1.13619,1.13602,1.13619,2000000.0
2007-02-08 20:34:00,1.13651,1.13651,1.13603,1.13603,4200000.0
2007-02-08 20:37:00,1.13612,1.13649,1.1361,1.1361,12600000.0
2007-02-08 20:38:00,1.13634,1.13634,1.13614,1.13614,5600000.0
2007-02-08 20:39:00,1.13606,1.13619,1.13587,1.13587,7600000.0
2007-02-08 20:41:00,1.1358,1.1362,1.13564,1.13564,17800000.0
2007-02-08 20:42:00,1.13606,1.13616,1.13586,1.13586,7400000.0
2007-02-08 20:43:00,1.13614,1.13614,1.13593,1.13593,4200000.0
2007-02-08 20:45:00,1.1356,1.13596,1.13529,1.13596,21400000.0
2007-02-08 20:47:00,1.13595,1.13616,1.13586,1.13586,8600000.0
2007-02-08 20:48:00,1.13587,1.13587,1.13563,1.13563,13400000.0
2007-02-08 20:52:00,1.13547,1.13588,1.13547,1.13568,9800000.0
2007-02-08 20:53:00,1.13567,1.1358,1.13567,1.13568,10400000.0
2007-02-08 20:54:00,1.13567,1.13632,1.13567,1.13592,9600000.0
2007-02-08 20:55:00,1.13585,1.13621,1.13577,1.13585,14600000.0
2007-02-08 20:56:00,1.13577,1.13637,1.1357,1.13637,20000000.0
2007-02-08 20:57:00,1.13633,1.13646,1.13603,1.13625,20400000.0
2007-02-08 20:58:00,1.13646,1.13787,1.13646,1.13743,22000000.0
2007-02-08 20:59:00,1.13759,1.1385,1.13747,1.13829,14200000.0
2007-02-08 21:00:00,1.13814,1.14002,1.13814,1.14002,8400000.0
2007-02-08 21:01:00,1.13997,1.13997,1.13907,1.13907,16600000.0
2007-02-08 21:02:00,1.13886,1.13923,1.13867,1.13867,17800000.0
2007-02-08 21:03:00,1.13855,1.13872,1.13855,1.13872,8200000.0
2007-02-08 21:04:00,1.13878,1.13884,1.13878,1.13884,3600000.0
2007-02-08 21:05:00,1.13911,1.13911,1.13752,1.13752,8200000.0
2007-02-08 21:06:00,1.13763,1.13795,1.13741,1.13795,5800000.0
2007-02-08 21:07:00,1.13769,1.13788,1.13749,1.13749,13600000.0
2007-02-08 21:08:00,1.13813,1.13902,1.13794,1.13902,14800000.0
2007-02-08 21:09:00,1.13911,1.13911,1.13857,1.13878,18800000.0
2007-02-08 21:10:00,1.13849,1.13876,1.13848,1.13872,16200000.0
2007-02-08 21:11:00,1.13917,1.13917,1.13855,1.13864,18400000.0
2007-02-08 21:12:00,1.13887,1.13926,1.13877,1.13877,17000000.0
2007-02-08 21:13:00,1.13896,1.13989,1.13896,1.13989,21600000.0
2007-02-08 21:14:00,1.13977,1.14002,1.1397,1.13978,22200000.0
2007-02-08 21:15:00,1.14009,1.14067,1.14009,1.14032,15600000.0
2007-02-08 21:16:00,1.14024,1.14036,1.14024,1.14034,15200000.0
2007-02-08 21:17:00,1.14075,1.1413,1.14075,1.1413,6800000.0
2007-02-08 21:18:00,1.14094,1.14139,1.14094,1.14139,20800000.0
2007-02-08 21:19:00,1.14133,1.14147,1.14113,1.14113,5200000.0
2007-02-08 21:20:00,1.1411,1.14138,1.1411,1.14111,18200000.0
2007-02-08 21:21:00,1.14147,1.14159,1.14089,1.14118,25600000.0
2007-02-08 21:22:00,1.14161,1.14215,1.1415,1.14162,12200000.0
2007-02-08 21:23:00,1.14201,1.14236,1.14201,1.14236,18200000.0
2007-02-08 21:24:00,1.14234,1.14245,1.14227,1.14238,15600000.0
2007-02-08 21:25:00,1.14236,1.1429,1.14227,1.14272,13600000.0
2007-02-08 21:26:00,1.14322,1.14341,1.14302,1.14341,8800000.0
2007-02-08 21:27:00,1.14321,1.14351,1.14311,1.14317,11600000.0
2007-02-08 21:28:00,1.14308,1.14308,1.1428,1.1428,10600000.0
2007-02-08 21:29:00,1.14278,1.14294,1.14273,1.14294,10600000.0
2007-02-08 21:30:00,1.14278,1.14311,1.14267,1.14276,11000000.0
2007-02-08 21:31:00,1.14263,1.14263,1.14236,1.14236,11200000.0
2007-02-08 21:32:00,1.14229,1.14249,1.14198,1.14237,14400000.0
2007-02-08 21:33:00,1.14208,1.14239,1.14176,1.14232,14200000.0
2007-02-08 21:34:00,1.14226,1.14248,1.14223,1.14248,7400000.0
2007-02-08 21:35:00,1.14207,1.14222,1.14161,1.1421,11600000.0
2007-02-08 21:37:00,1.14181,1.14237,1.14153,1.14233,9600000.0
2007-02-08 21:38:00,1.14218,1.1422,1.14218,1.14218,11400000.0
2007-02-08 21:41:00,1.14274,1.14274,1.14251,1.14251,3200000.0
2007-02-08 21:43:00,1.14275,1.14301,1.14275,1.14301,5800000.0
2007-02-08 21:44:00,1.14277,1.14335,1.14277,1.14333,8600000.0
2007-02-08 21:45:00,1.14338,1.14338,1.1429,1.1429,17600000.0
2007-02-08 21:46:00,1.14341,1.14341,1.14314,1.14314,2600000.0
2007-02-08 21:49:00,1.14277,1.1433,1.14275,1.14305,18200000.0
2007-02-08 21:50:00,1.14316,1.14338,1.14311,1.14326,9200000.0
2007-02-08 21:51:00,1.14313,1.14347,1.14313,1.1432,6800000.0
2007-02-08 21:52:00,1.14303,1.14312,1.14268,1.14268,13200000.0
2007-02-08 21:54:00,1.1421,1.14254,1.14196,1.14238,12400000.0
2007-02-08 21:55:00,1.14169,1.14207,1.14167,1.14207,16000000.0
2007-02-08 21:56:00,1.14197,1.14212,1.14188,1.14188,7800000.0
2007-02-08 21:57:00,1.14185,1.14202,1.14161,1.14199,13200000.0
2007-02-08 21:58:00,1.14198,1.14198,1.14194,1.14194,2600000.0
2007-02-08 21:59:00,1.14181,1.14206,1.14181,1.14206,19200000.0
2007-02-08 22:00:00,1.14234,1.14263,1.14216,1.14263,13000000.0
2007-02-08 22:01:00,1.14236,1.14307,1.14236,1.14259,13000000.0
2007-02-08 22:02:00,1.14263,1.14317,1.14263,1.14286,8400000.0
2007-02-08 22:06:00,1.1429,1.14314,1.1429,1.14296,17600000.0
2007-02-08 22:07:00,1.14294,1.14327,1.14292,1.14292,9800000.0
2007-02-08 22:08:00,1.14316,1.14316,1.14273,1.14289,12200000.0
2007-02-08 22:09:00,1.14279,1.14279,1.14259,1.14277,7400000.0
2007-02-08 22:11:00,1.14278,1.14308,1.14271,1.14285,26800000.0
2007-02-08 22:13:00,1.1432,1.1432,1.14262,1.14262,10400000.0
2007-02-08 22:14:00,1.14287,1.14303,1.1428,1.1428,12800000.0
2007-02-08 22:15:00,1.14307,1.14307,1.14246,1.14273,7800000.0
2007-02-08 22:16:00,1.14243,1.14265,1.14243,1.14261,11400000.0
2007-02-08 22:17:00,1.14269,1.14269,1.14246,1.14253,7600000.0
2007-02-08 22:19:00,1.14255,1.14309,1.14253,1.14309,5200000.0
2007-02-08 22:20:00,1.14297,1.14302,1.14297,1.14302,4000000.0
2007-02-08 22:21:00,1.14294,1.14303,1.14244,1.14282,8200000.0
2007-02-08 22:22:00,1.14232,1.14261,1.14232,1.14261,4800000.0
2007-02-08 22:25:00,1.14264,1.14265,1.14237,1.14265,8400000.0
2007-02-08 22:27:00,1.14216,1.14231,1.14216,1.14231,9600000.0
2007-02-08 22:30:00,1.1424,1.14276,1.14221,1.14225,8000000.0
2007-02-08 22:37:00,1.14254,1.14281,1.14236,1.14257,14200000.0
2007-02-08 22:38:00,1.14222,1.14305,1.14222,1.14265,10400000.0
2007-02-08 22:40:00,1.14301,1.14301,1.14283,1.14283,5000000.0
2007-02-08 22:42:00,1.14283,1.14287,1.14236,1.14236,18800000.0
2007-02-08 22:43:00,1.14249,1.14273,1.14236,1.14249,7400000.0
2007-02-08 22:44:00,1.14273,1.1428,1.14236,1.14242,17000000.0
2007-02-08 22:46:00,1.14259,1.14284,1.14232,1.14235,12000000.0
2007-02-08 22:47:00,1.14241,1.14248,1.14236,1.14236,4600000.0
2007-02-08 22:51:00,1.14251,1.14277,1.14251,1.14266,24200000.0
2007-02-08 22:53:00,1.14272,1.14292,1.14254,1.14271,25800000.0
2007-02-08 22:55:00,1.14243,1.14274,1.1424,1.14262,18200000.0
2007-02-08 22:56:00,1.14254,1.14268,1.14227,1.14238,12400000.0
2007-02-08 22:57:00,1.14215,1.14256,1.14213,1.1422,37600000.0
2007-02-08 22:59:00,1.14217,1.14246,1.14208,1.14214,12400000.0
2007-02-08 23:00:00,1.14187,1.1422,1.14187,1.14203,6600000.0
2007-02-08 23:01:00,1.14236,1.14251,1.14199,1.14212,11200000.0
2007-02-08 23:03:00,1.14218,1.14218,1.14196,1.14202,21800000.0
2007-02-08 23:04:00,1.14188,1.14248,1.14153,1.14187,9400000.0
2007-02-08 23:05:00,1.1421,1.14235,1.14183,1.14199,14800000.0
2007-02-08 23:06:00,1.14252,1.14252,1.14196,1.14215,9200000.0
2007-02-08 23:07:00,1.14169,1.14209,1.14166,1.14191,8000000.0
2007-02-08 23:08:00,1.14188,1.14224,1.14167,1.14197,13600000.0
2007-02-08 23:10:00,1.14233,1.14257,1.14192,1.14257,24800000.0
2007-02-08 23:11:00,1.14196,1.14218,1.14181,1.14205,17800000.0
2007-02-08 23:12:00,1.14174,1.1426,1.14174,1.14212,14800000.0
2007-02-08 23:13:00,1.14196,1.1423,1.14196,1.14205,6600000.0
2007-02-08 23:14:00,1.14217,1.14236,1.14195,1.14236,10000000.0
2007-02-08 23:15:00,1.14258,1.14282,1.14184,1.14282,9400000.0
2007-02-08 23:16:00,1.14236,1.14236,1.14195,1.14195,8800000.0
2007-02-08 23:17:00,1.14216,1.1423,1.14216,1.1423,4200000.0
2007-02-08 23:18:00,1.14222,1.14249,1.14211,1.14211,15800000.0
2007-02-08 23:19:00,1.1422,1.1422,1.14189,1.14204,13800000.0
2007-02-08 23:20:00,1.14165,1.14215,1.14156,1.14215,10800000.0
2007-02-08 23:21:00,1.14167,1.14179,1.14143,1.14166,9200000.0
2007-02-08 23:22:00,1.1418,1.14203,1.14165,1.14203,4200000.0
2007-02-08 23:23:00,1.1418,1.1418,1.14156,1.14162,10600000.0
2007-02-08 23:24:00,1.14167,1.142,1.14135,1.14169,14200000.0
2007-02-08 23:25:00,1.1419,1.14234,1.14166,1.14169,13800000.0
2007-02-08 23:26:00,1.14208,1.14208,1.14168,1.14168,5000000.0
2007-02-08 23:27:00,1.14134,1.14204,1.14126,1.14145,24800000.0
2007-02-08 23:28:00,1.14153,1.14188,1.14132,1.14188,17200000.0
2007-02-08 23:29:00,1.14131,1.14179,1.14112,1.14112,5600000.0
2007-02-08 23:30:00,1.14167,1.14172,1.14121,1.14163,19400000.0
2007-02-08 23:31:00,1.14144,1.14169,1.14125,1.14143,9400000.0
2007-02-08 23:32:00,1.14153,1.14156,1.14127,1.14127,10400000.0
2007-02-08 23:33:00,1.14146,1.14153,1.14124,1.14124,23600000.0
2007-02-08 23:34:00,1.14144,1.14144,1.14099,1.14108,23200000.0
2007-02-08 23:37:00,1.14159,1.14166,1.14159,1.14166,3200000.0
2007-02-08 23:38:00,1.14156,1.14156,1.1411,1.14124,15000000.0
2007-02-08 23:42:00,1.14159,1.14159,1.14098,1.14107,9000000.0
2007-02-08 23:43:00,1.14119,1.14119,1.14092,1.14115,7400000.0
2007-02-08 23:44:00,1.14108,1.14134,1.14106,1.14106,7600000.0
2007-02-08 23:45:00,1.14107,1.14109,1.14075,1.14105,14400000.0
2007-02-08 23:46:00,1.14107,1.14112,1.14073,1.14078,12400000.0
2007-02-08 23:47:00,1.1405,1.14067,1.1405,1.14052,9800000.0
2007-02-08 23:49:00,1.1402,1.14032,1.14004,1.14032,12800000.0
2007-02-08 23:50:00,1.14012,1.14047,1.13994,1.14021,21000000.0
2007-02-08 23:51:00,1.14035,1.14041,1.13989,1.13989,18200000.0
2007-02-08 23:53:00,1.14034,1.14069,1.14029,1.1405,8000000.0
2007-02-08 23:54:00,1.1405,1.14088,1.14032,1.14063,10800000.0
2007-02-08 23:55:00,1.14089,1.14089,1.14051,1.14078,16200000.0
2007-02-08 23:56:00,1.1404,1.1407,1.14012,1.14024,23800000.0
2007-02-08 23:57:00,1.14035,1.14039,1.1401,1.14018,7600000.0
2007-02-08 23:58:00,1.1402,1.14047,1.13986,1.14047,9800000.0
2007-02-08 23:59:00,1.14039,1.14039,1.1401,1.14013,8200000.0
2007-02-09 00:00:00,1.14007,1.14021,1.13996,1.13996,14600000.0
2007-02-09 00:03:00,1.14008,1.14048,1.14008,1.14048,2600000.0
2007-02-09 00:06:00,1.14049,1.14071,1.13994,1.14064,18600000.0
2007-02-09 00:07:00,1.14019,1.14052,1.14019,1.14033,4800000.0
2007-02-09 00:09:00,1.1406,1.14103,1.1402,1.14036,9400000.0
2007-02-09 00:11:00,1.14033,1.14046,1.14027,1.1403,21400000.0
2007-02-09 00:12:00,1.14019,1.14044,1.14019,1.14044,2600000.0
2007-02-09 00:13:00,1.14028,1.14039,1.14012,1.14012,7400000.0
2007-02-09 00:14:00,1.14011,1.1408,1.13998,1.1408,9800000.0
2007-02-09 00:15:00,1.14072,1.14121,1.14061,1.14061,19800000.0
2007-02-09 00:16:00,1.14058,1.14061,1.14054,1.14061,5000000.0
2007-02-09 00:20:00,1.14038,1.14054,1.14038,1.14054,17000000.0
2007-02-09 00:21:00,1.14038,1.14038,1.14011,1.14011,6600000.0
2007-02-09 00:22:00,1.1402,1.14039,1.1402,1.14039,12600000.0
2007-02-09 00:29:00,1.1404,1.14052,1.14001,1.14052,10600000.0
2007-02-09 00:32:00,1.14045,1.14045,1.13992,1.14023,10800000.0
2007-02-09 00:33:00,1.14026,1.14036,1.1401,1.14036,22400000.0
2007-02-09 00:35:00,1.14058,1.14058,1.14007,1.14026,10600000.0
2007-02-09 00:36:00,1.14028,1.14028,1.13997,1.13997,15400000.0
2007-02-09 00:37:00,1.14028,1.14055,1.13996,1.14055,17200000.0
2007-02-09 00:38:00,1.14058,1.14073,1.14042,1.14055,7600000.0
2007-02-09 00:43:00,1.14069,1.14083,1.14045,1.14083,4800000.0
2007-02-09 00:44:00,1.14057,1.14071,1.14035,1.14071,15600000.0
2007-02-09 00:45:00,1.14098,1.14098,1.14007,1.1405,7400000.0
2007-02-09 00:46:00,1.14049,1.14075,1.14028,1.14075,26800000.0
2007-02-09 00:47:00,1.14075,1.1413,1.14066,1.14105,12400000.0
2007-02-09 00:48:00,1.14088,1.14101,1.14082,1.14101,8000000.0
2007-02-09 00:49:00,1.14061,1.14152,1.14061,1.14152,17400000.0
2007-02-09 00:50:00,1.14145,1.14169,1.14137,1.14139,18000000.0
2007-02-09 00:51:00,1.14132,1.14145,1.14102,1.14138,13200000.0
2007-02-09 00:52:00,1.14175,1.14186,1.14165,1.14186,11000000.0
2007-02-09 00:54:00,1.14172,1.14201,1.14172,1.1418,10000000.0
2007-02-09 00:55:00,1.14144,1.14198,1.14144,1.14198,2600000.0
2007-02-09 00:56:00,1.14191,1.14246,1.14183,1.14186,21200000.0
2007-02-09 00:57:00,1.1421,1.1421,1.14135,1.14176,13000000.0
2007-02-09 00:58:00,1.14116,1.1416,1.14116,1.14126,14600000.0
2007-02-09 01:00:00,1.14151,1.14177,1.14111,1.14177,10400000.0
2007-02-09 01:01:00,1.14117,1.14167,1.1409,1.14133,11000000.0
2007-02-09 01:02:00,1.1413,1.14188,1.1413,1.14137,6800000.0
2007-02-09 01:04:00,1.1413,1.14134,1.14093,1.14093,10200000.0
2007-02-09 01:05:00,1.14135,1.14165,1.14126,1.14137,19400000.0
2007-02-09 01:06:00,1.14133,1.14157,1.14109,1.14132,29800000.0
2007-02-09 01:07:00,1.14075,1.1415,1.14075,1.1415,8400000.0
2007-02-09 01:08:00,1.14125,1.14132,1.14125,1.14132,11800000.0
2007-02-09 01:09:00,1.14098,1.14126,1.14066,1.14066,8000000.0
2007-02-09 01:10:00,1.14091,1.14105,1.14076,1.14105,13400000.0
2007-02-09 01:11:00,1.14085,1.14114,1.14075,1.14089,10600000.0
2007-02-09 01:13:00,1.14113,1.14145,1.14113,1.14124,8200000.0
2007-02-09 01:14:00,1.14096,1.14118,1.1407,1.14118,18200000.0
2007-02-09 01:15:00,1.14109,1.14114,1.14109,1.14114,3200000.0
2007-02-09 01:17:00,1.14102,1.14109,1.14077,1.14109,20200000.0
2007-02-09 01:18:00,1.14112,1.14112,1.14112,1.14112,4000000.0
2007-02-09 01:21:00,1.14119,1.14132,1.14065,1.14115,13000000.0
2007-02-09 01:22:00,1.14139,1.14139,1.14098,1.14098,7600000.0
2007-02-09 01:23:00,1.14095,1.14098,1.14069,1.14081,9000000.0
2007-02-09 01:25:00,1.14092,1.14123,1.14067,1.14123,25600000.0
2007-02-09 01:26:00,1.14076,1.14102,1.14057,1.14102,18000000.0
2007-02-09 01:27:00,1.14075,1.14103,1.14066,1.14069,11000000.0
2007-02-09 01:28:00,1.14056,1.14073,1.14042,1.14042,8800000.0
2007-02-09 01:29:00,1.14051,1.1408,1.14032,1.14038,15400000.0
2007-02-09 01:30:00,1.14061,1.14061,1.14044,1.1405,14200000.0
2007-02-09 01:31:00,1.1407,1.1407,1.14034,1.14069,26600000.0
2007-02-09 01:32:00,1.14041,1.14057,1.14032,1.14033,21000000.0
2007-02-09 01:33:00,1.14008,1.14034,1.14008,1.1402,7200000.0
2007-02-09 01:34:00,1.13988,1.1403,1.13986,1.14007,9000000.0
2007-02-09 01:35:00,1.14002,1.14038,1.13993,1.14001,20000000.0
2007-02-09 01:36:00,1.13979,1.13979,1.13922,1.1397,14800000.0
2007-02-09 01:38:00,1.13963,1.13963,1.13939,1.13951,8800000.0
2007-02-09 01:40:00,1.13972,1.13987,1.13949,1.13987,8800000.0
2007-02-09 01:41:00,1.13977,1.13987,1.13953,1.13954,12400000.0
2007-02-09 01:42:00,1.1398,1.13987,1.13953,1.13953,19200000.0
2007-02-09 01:43:00,1.14015,1.14015,1.13944,1.13961,6200000.0
2007-02-09 01:44:00,1.14,1.14007,1.13948,1.13948,16200000.0
2007-02-09 01:46:00,1.13942,1.13949,1.13942,1.13949,9000000.0
2007-02-09 01:47:00,1.13943,1.13963,1.13943,1.13963,8400000.0
2007-02-09 01:48:00,1.1395,1.13964,1.13939,1.13955,8400000.0
2007-02-09 01:49:00,1.13956,1.13969,1.13952,1.13952,20800000.0
2007-02-09 01:50:00,1.13942,1.14021,1.13942,1.13947,13600000.0
2007-02-09 01:53:00,1.14016,1.14016,1.13998,1.14011,9200000.0
2007-02-09 01:54:00,1.14028,1.14028,1.1399,1.13994,6800000.0
2007-02-09 01:55:00,1.14018,1.14041,1.14007,1.14019,18800000.0
2007-02-09 01:56:00,1.14046,1.14046,1.13987,1.14009,30000000.0
2007-02-09 01:57:00,1.14017,1.14037,1.14017,1.14026,4800000.0
2007-02-09 01:58:00,1.14019,1.14019,1.14011,1.14011,3400000.0
2007-02-09 01:59:00,1.14006,1.14033,1.13986,1.14017,18800000.0
2007-02-09 02:00:00,1.14044,1.14051,1.14024,1.14051,16600000.0
2007-02-09 02:01:00,1.14037,1.14045,1.13997,1.14045,14000000.0
2007-02-09 02:03:00,1.1401,1.14057,1.1401,1.14017,13000000.0
2007-02-09 02:04:00,1.14072,1.14072,1.13991,1.14052,15800000.0
2007-02-09 02:05:00,1.14044,1.14044,1.14011,1.14027,6400000.0
2007-02-09 02:07:00,1.14014,1.14053,1.13997,1.14028,15600000.0
2007-02-09 02:09:00,1.14002,1.14019,1.13997,1.14019,10800000.0
2007-02-09 02:10:00,1.14017,1.14047,1.14004,1.14004,23000000.0
2007-02-09 02:11:00,1.13978,1.14058,1.13978,1.14028,15600000.0
2007-02-09 02:12:00,1.14054,1.14081,1.14031,1.14079,28000000.0
2007-02-09 02:13:00,1.14047,1.14056,1.1403,1.14031,14600000.0
2007-02-09 02:14:00,1.14019,1.14067,1.14016,1.14056,19800000.0
2007-02-09 02:15:00,1.14078,1.14102,1.14021,1.14021,13200000.0
2007-02-09 02:16:00,1.14022,1.14065,1.13992,1.14015,13000000.0
2007-02-09 02:17:00,1.14063,1.14063,1.14013,1.14017,20600000.0
2007-02-09 02:18:00,1.14023,1.14023,1.13974,1.1401,20000000.0
2007-02-09 02:19:00,1.14008,1.14021,1.13943,1.13977,9400000.0
2007-02-09 02:20:00,1.14024,1.14024,1.13957,1.13968,7200000.0
2007-02-09 02:21:00,1.13951,1.13997,1.13933,1.13933,25800000.0
2007-02-09 02:22:00,1.13997,1.13997,1.1397,1.1397,17000000.0
2007-02-09 02:23:00,1.13956,1.13976,1.13956,1.13967,17400000.0
2007-02-09 02:24:00,1.13971,1.14002,1.1394,1.13975,17400000.0
2007-02-09 02:25:00,1.13981,1.13981,1.13955,1.13959,7400000.0
2007-02-09 02:26:00,1.13967,1.14078,1.13967,1.14078,18200000.0
2007-02-09 02:27:00,1.14055,1.14096,1.14022,1.14028,24200000.0
2007-02-09 02:28:00,1.14012,1.14042,1.1397,1.1397,14400000.0
2007-02-09 02:29:00,1.1397,1.14025,1.13941,1.14025,25400000.0
2007-02-09 02:30:00,1.13993,1.14036,1.13962,1.14006,13000000.0
2007-02-09 02:31:00,1.13998,1.13998,1.13942,1.13949,13800000.0
2007-02-09 02:32:00,1.13971,1.14013,1.13971,1.14009,6200000.0
2007-02-09 02:33:00,1.13965,1.13965,1.13963,1.13963,7600000.0
2007-02-09 02:34:00,1.13964,1.14028,1.13964,1.13975,4200000.0
2007-02-09 02:35:00,1.13983,1.13988,1.13929,1.13929,10800000.0
2007-02-09 02:36:00,1.13916,1.13941,1.13884,1.13884,28000000.0
2007-02-09 02:37:00,1.13911,1.13927,1.13908,1.13927,6400000.0
2007-02-09 02:39:00,1.13912,1.13954,1.13886,1.13954,8400000.0
2007-02-09 02:40:00,1.13898,1.13982,1.13892,1.13982,14200000.0
2007-02-09 02:41:00,1.13933,1.13933,1.13924,1.13924,2600000.0
2007-02-09 02:42:00,1.13915,1.13948,1.139,1.13948,9800000.0
2007-02-09 02:43:00,1.13942,1.13942,1.13885,1.13913,19600000.0
2007-02-09 02:44:00,1.13938,1.1398,1.13921,1.13951,18800000.0
2007-02-09 02:45:00,1.13938,1.13976,1.13931,1.1395,11600000.0
2007-02-09 02:46:00,1.13959,1.13992,1.13945,1.13992,8800000.0
2007-02-09 02:47:00,1.13953,1.13953,1.13892,1.13912,18400000.0
2007-02-09 02:48:00,1.13892,1.13905,1.13887,1.13895,11800000.0
2007-02-09 02:51:00,1.13903,1.13933,1.13884,1.13926,15200000.0
2007-02-09 02:52:00,1.1395,1.1395,1.13907,1.13926,10600000.0
2007-02-09 02:53:00,1.13917,1.13949,1.13914,1.13914,10200000.0
2007-02-09 02:54:00,1.1393,1.1393,1.13865,1.13883,9400000.0
2007-02-09 02:55:00,1.13862,1.13914,1.13816,1.13858,15000000.0
2007-02-09 02:56:00,1.13888,1.13915,1.1386,1.13871,42000000.0
2007-02-09 02:57:00,1.13867,1.13867,1.13847,1.13857,10800000.0
2007-02-09 02:58:00,1.1389,1.13899,1.13873,1.13874,18600000.0
2007-02-09 02:59:00,1.13883,1.13914,1.1388,1.1388,20800000.0
2007-02-09 03:00:00,1.13894,1.13894,1.13833,1.13833,15800000.0
2007-02-09 03:02:00,1.13841,1.139,1.13837,1.13872,13000000.0
2007-02-09 03:03:00,1.1386,1.13881,1.13812,1.13863,8400000.0
2007-02-09 03:04:00,1.13812,1.13838,1.13775,1.13775,20800000.0
2007-02-09 03:05:00,1.13798,1.13854,1.13777,1.13789,10200000.0
2007-02-09 03:06:00,1.13791,1.13827,1.13779,1.13794,13800000.0
2007-02-09 03:07:00,1.13834,1.13834,1.13795,1.13805,9400000.0
2007-02-09 03:08:00,1.13813,1.13827,1.13793,1.13815,9000000.0
2007-02-09 03:09:00,1.13812,1.13812,1.13767,1.13786,8800000.0
2007-02-09 03:10:00,1.1382,1.13823,1.13801,1.1382,9200000.0
2007-02-09 03:11:00,1.13835,1.13849,1.138,1.13832,15200000.0
2007-02-09 03:12:00,1.13822,1.13822,1.13783,1.13783,3200000.0
2007-02-09 03:13:00,1.13776,1.13806,1.13768,1.13768,19200000.0
2007-02-09 03:14:00,1.13816,1.13816,1.13725,1.13747,22000000.0
2007-02-09 03:15:00,1.13735,1.1379,1.13718,1.1378,13000000.0
2007-02-09 03:16:00,1.13776,1.13804,1.13776,1.1378,5000000.0
2007-02-09 03:17:00,1.13794,1.13834,1.13794,1.13834,16400000.0
2007-02-09 03:18:00,1.13828,1.13838,1.13797,1.13797,14400000.0
2007-02-09 03:19:00,1.13815,1.13849,1.13789,1.13789,3600000.0
2007-02-09 03:20:00,1.13802,1.13836,1.13802,1.13832,9200000.0
2007-02-09 03:26:00,1.13784,1.13826,1.13784,1.13795,8800000.0
2007-02-09 03:27:00,1.13797,1.13815,1.13772,1.13793,15800000.0
2007-02-09 03:28:00,1.13818,1.13818,1.13762,1.13769,12800000.0
2007-02-09 03:29:00,1.13747,1.13779,1.13731,1.13744,18800000.0
2007-02-09 03:30:00,1.13735,1.13754,1.1372,1.13744,9800000.0
2007-02-09 03:31:00,1.13778,1.13778,1.13732,1.13732,14800000.0
2007-02-09 03:32:00,1.13809,1.13809,1.13733,1.13763,11600000.0
2007-02-09 03:33:00,1.13761,1.13772,1.13727,1.13772,14000000.0
2007-02-09 03:34:00,1.13744,1.13797,1.13744,1.13774,14800000.0
2007-02-09 03:35:00,1.1377,1.13796,1.13757,1.13757,8200000.0
2007-02-09 03:37:00,1.13748,1.13806,1.13748,1.13806,5000000.0
2007-02-09 03:38:00,1.13776,1.13813,1.13764,1.13789,13000000.0
2007-02-09 03:40:00,1.13776,1.13828,1.13776,1.1379,15800000.0
2007-02-09 03:41:00,1.13773,1.13811,1.13773,1.13782,12000000.0
2007-02-09 03:42:00,1.13785,1.13816,1.13785,1.13816,8200000.0
2007-02-09 03:43:00,1.13788,1.13807,1.13788,1.13798,8800000.0
2007-02-09 03:44:00,1.13807,1.13819,1.13792,1.13792,13000000.0
2007-02-09 03:45:00,1.13835,1.13835,1.13776,1.13776,5200000.0
2007-02-09 03:46:00,1.13811,1.13825,1.1379,1.13825,15800000.0
2007-02-09 03:47:00,1.13846,1.13846,1.13803,1.13826,18000000.0
2007-02-09 03:48:00,1.13832,1.13851,1.13786,1.13793,18600000.0
2007-02-09 03:49:00,1.1384,1.1384,1.13757,1.13799,16400000.0
2007-02-09 03:50:00,1.13787,1.13812,1.13778,1.13812,21200000.0
2007-02-09 03:52:00,1.13803,1.13861,1.13803,1.13836,18000000.0
2007-02-09 03:53:00,1.13838,1.13878,1.13827,1.13847,10800000.0
2007-02-09 03:54:00,1.13846,1.13846,1.13789,1.13816,12800000.0
2007-02-09 03:55:00,1.13823,1.13881,1.13805,1.13881,18800000.0
2007-02-09 03:56:00,1.13819,1.13846,1.13811,1.1384,14000000.0
2007-02-09 03:57:00,1.13831,1.13854,1.13829,1.13854,7800000.0
2007-02-09 03:58:00,1.13854,1.13889,1.13849,1.13872,22400000.0
2007-02-09 03:59:00,1.13838,1.13866,1.13824,1.13846,11600000.0
2007-02-09 04:00:00,1.13821,1.13892,1.13814,1.13837,20000000.0
2007-02-09 04:01:00,1.13878,1.13878,1.13831,1.13852,16600000.0
2007-02-09 04:02:00,1.1385,1.13877,1.13813,1.13813,14800000.0
2007-02-09 04:03:00,1.13803,1.13843,1.13803,1.1383,10400000.0
2007-02-09 04:04:00,1.13845,1.13857,1.13822,1.13837,19000000.0
2007-02-09 04:05:00,1.13837,1.13868,1.13827,1.13827,12200000.0
2007-02-09 04:06:00,1.13818,1.13844,1.13812,1.13834,9400000.0
2007-02-09 04:07:00,1.13802,1.13838,1.13802,1.13808,18200000.0
2007-02-09 04:08:00,1.1386,1.1386,1.13782,1.13799,18000000.0
2007-02-09 04:09:00,1.13808,1.13846,1.13808,1.13834,12400000.0
2007-02-09 04:10:00,1.13831,1.13832,1.13831,1.13832,2000000.0
2007-02-09 04:11:00,1.1385,1.1387,1.13815,1.13844,16200000.0
2007-02-09 04:12:00,1.13855,1.13855,1.13826,1.13826,6400000.0
2007-02-09 04:13:00,1.13838,1.13838,1.13808,1.13808,6400000.0
2007-02-09 04:14:00,1.13831,1.1385,1.13826,1.1383,5200000.0
2007-02-09 04:15:00,1.13867,1.13889,1.13817,1.13876,16000000.0
2007-02-09 04:16:00,1.13866,1.13871,1.13838,1.13871,27000000.0
2007-02-09 04:17:00,1.13835,1.13874,1.13835,1.13853,8800000.0
2007-02-09 04:18:00,1.13842,1.13842,1.13818,1.13819,8800000.0
2007-02-09 04:20:00,1.13834,1.13853,1.13834,1.13846,13000000.0
2007-02-09 04:21:00,1.13915,1.13928,1.13851,1.13889,11600000.0
2007-02-09 04:22:00,1.13868,1.13875,1.13868,1.13875,3200000.0
2007-02-09 04:23:00,1.13838,1.13879,1.13831,1.13835,20400000.0
2007-02-09 04:24:00,1.13865,1.13879,1.13823,1.13854,14600000.0
2007-02-09 04:25:00,1.13849,1.13867,1.13846,1.13846,8800000.0
2007-02-09 04:26:00,1.13841,1.13865,1.13821,1.13821,19000000.0
2007-02-09 04:27:00,1.13826,1.13865,1.13826,1.13865,8600000.0
2007-02-09 04:29:00,1.13835,1.13893,1.13835,1.13893,21400000.0
2007-02-09 04:30:00,1.13831,1.13831,1.13803,1.13803,14400000.0
2007-02-09 04:31:00,1.13807,1.13853,1.13805,1.13813,8000000.0
2007-02-09 04:32:00,1.13807,1.13835,1.13807,1.13821,11400000.0
2007-02-09 04:33:00,1.13809,1.13831,1.13774,1.13774,12000000.0
2007-02-09 04:34:00,1.13788,1.1383,1.13788,1.1383,4200000.0
2007-02-09 04:36:00,1.13814,1.13837,1.13814,1.13823,6800000.0
2007-02-09 04:37:00,1.13849,1.13891,1.13813,1.13846,42200000.0
2007-02-09 04:38:00,1.13805,1.13832,1.13805,1.13813,13000000.0
2007-02-09 04:40:00,1.13806,1.13806,1.13796,1.13796,2600000.0
2007-02-09 04:41:00,1.13782,1.13818,1.13781,1.13818,13000000.0
2007-02-09 04:43:00,1.13821,1.13821,1.13794,1.13794,3200000.0
2007-02-09 04:44:00,1.13836,1.13862,1.13802,1.13804,29200000.0
2007-02-09 04:45:00,1.13848,1.13848,1.13773,1.13782,17000000.0
2007-02-09 04:47:00,1.13853,1.13853,1.13778,1.13806,19600000.0
2007-02-09 04:49:00,1.13843,1.13843,1.13782,1.13796,15400000.0
2007-02-09 04:50:00,1.13848,1.13853,1.13805,1.13846,9800000.0
2007-02-09 04:51:00,1.13829,1.13881,1.13829,1.13849,19600000.0
2007-02-09 04:52:00,1.13831,1.13869,1.13819,1.13827,28600000.0
2007-02-09 04:53:00,1.13798,1.13816,1.1378,1.13797,6800000.0
2007-02-09 04:54:00,1.13808,1.13838,1.13804,1.13804,12600000.0
2007-02-09 04:55:00,1.13811,1.13818,1.13811,1.13818,3200000.0
2007-02-09 04:56:00,1.13857,1.13857,1.13798,1.13798,13000000.0
2007-02-09 04:57:00,1.13791,1.1382,1.13777,1.1382,7800000.0
2007-02-09 04:58:00,1.13821,1.13831,1.13768,1.13768,17400000.0
2007-02-09 04:59:00,1.13789,1.13789,1.13756,1.13756,12400000.0
2007-02-09 05:00:00,1.13758,1.13778,1.13758,1.1377,7400000.0
2007-02-09 05:01:00,1.13764,1.13792,1.13719,1.13792,23200000.0
2007-02-09 05:02:00,1.13754,1.13787,1.13754,1.13768,10800000.0
2007-02-09 05:03:00,1.13764,1.13771,1.13732,1.13739,15200000.0
2007-02-09 05:04:00,1.13728,1.13793,1.13728,1.13736,12200000.0
2007-02-09 05:05:00,1.13745,1.13756,1.13703,1.13703,16600000.0
2007-02-09 05:06:00,1.13737,1.13775,1.13737,1.13775,11200000.0
2007-02-09 05:07:00,1.13776,1.13776,1.13735,1.13735,11400000.0
2007-02-09 05:08:00,1.13765,1.1377,1.13742,1.13742,3600000.0
2007-02-09 05:09:00,1.13725,1.1375,1.13725,1.13747,17800000.0
2007-02-09 05:10:00,1.13753,1.13753,1.13704,1.13751,3600000.0
2007-02-09 05:11:00,1.13736,1.13777,1.13736,1.13777,5600000.0
2007-02-09 05:12:00,1.13737,1.13771,1.13737,1.13771,5600000.0
2007-02-09 05:13:00,1.1376,1.1381,1.13729,1.13736,14400000.0
2007-02-09 05:14:00,1.13726,1.13755,1.13726,1.13753,9000000.0
2007-02-09 05:15:00,1.13768,1.13768,1.13759,1.13759,3200000.0
2007-02-09 05:16:00,1.13758,1.13796,1.13739,1.13753,14800000.0
2007-02-09 05:17:00,1.13726,1.13754,1.137,1.137,7800000.0
2007-02-09 05:18:00,1.13687,1.13694,1.13687,1.13694,2000000.0
2007-02-09 05:19:00,1.13699,1.13733,1.13687,1.13687,20400000.0
2007-02-09 05:20:00,1.13711,1.13731,1.13685,1.13729,14800000.0
2007-02-09 05:21:00,1.13718,1.13718,1.13696,1.13696,3200000.0
2007-02-09 05:22:00,1.13693,1.13715,1.13678,1.13715,10800000.0
2007-02-09 05:23:00,1.1374,1.13766,1.13695,1.13695,20200000.0
2007-02-09 05:24:00,1.13715,1.13749,1.1369,1.1369,14800000.0
2007-02-09 05:25:00,1.13699,1.13726,1.13673,1.13673,14000000.0
2007-02-09 05:26:00,1.13699,1.13706,1.13699,1.13706,11200000.0
2007-02-09 05:27:00,1.13692,1.13692,1.13653,1.13658,4200000.0
2007-02-09 05:28:00,1.13701,1.13711,1.13681,1.13695,14600000.0
2007-02-09 05:29:00,1.13707,1.1372,1.13684,1.13684,16800000.0
2007-02-09 05:30:00,1.13679,1.13716,1.1367,1.1367,6600000.0
2007-02-09 05:31:00,1.13669,1.13673,1.13639,1.13657,9600000.0
2007-02-09 05:32:00,1.13677,1.137,1.13649,1.13649,13200000.0
2007-02-09 05:37:00,1.13656,1.13707,1.13656,1.13707,5800000.0
2007-02-09 05:41:00,1.13668,1.13676,1.13617,1.1365,20400000.0
2007-02-09 05:42:00,1.13691,1.13703,1.13663,1.13675,30400000.0
2007-02-09 05:43:00,1.13663,1.13694,1.13629,1.13674,18200000.0
2007-02-09 05:44:00,1.13642,1.13686,1.13642,1.13648,6800000.0
2007-02-09 05:46:00,1.13668,1.13673,1.13644,1.13663,21200000.0
2007-02-09 05:47:00,1.13658,1.13675,1.13642,1.13644,15400000.0
2007-02-09 05:48:00,1.1366,1.1366,1.1362,1.1362,16400000.0
2007-02-09 05:49:00,1.13663,1.13663,1.13648,1.13648,2000000.0
2007-02-09 05:50:00,1.13637,1.13692,1.13615,1.13668,16800000.0
2007-02-09 05:53:00,1.13658,1.13671,1.13634,1.13634,11000000.0
2007-02-09 05:54:00,1.13626,1.13626,1.13614,1.13625,10800000.0
2007-02-09 05:55:00,1.13617,1.13629,1.13613,1.13613,5800000.0
2007-02-09 05:56:00,1.13611,1.13625,1.1361,1.13611,6000000.0
2007-02-09 05:57:00,1.13625,1.1366,1.13592,1.1361,13600000.0
2007-02-09 05:58:00,1.13613,1.13631,1.13592,1.13598,14000000.0
2007-02-09 06:00:00,1.13619,1.13655,1.13619,1.13652,12200000.0
2007-02-09 06:01:00,1.13612,1.13667,1.13612,1.13628,17400000.0
2007-02-09 06:03:00,1.13651,1.13658,1.13651,1.13658,9600000.0
2007-02-09 06:04:00,1.13638,1.1367,1.13616,1.13616,7400000.0
2007-02-09 06:05:00,1.13613,1.13633,1.13613,1.13633,18400000.0
2007-02-09 06:06:00,1.13623,1.13651,1.13617,1.13623,19000000.0
2007-02-09 06:07:00,1.13619,1.1365,1.13619,1.1365,3200000.0
2007-02-09 06:08:00,1.13653,1.13672,1.13647,1.13653,7200000.0
2007-02-09 06:09:00,1.13622,1.13637,1.13622,1.13637,13600000.0
2007-02-09 06:10:00,1.13609,1.13625,1.13591,1.13625,14600000.0
2007-02-09 06:11:00,1.13646,1.13657,1.13607,1.13608,12800000.0
2007-02-09 06:12:00,1.13613,1.13635,1.13613,1.13635,9800000.0
2007-02-09 06:13:00,1.13637,1.1365,1.13614,1.1365,8000000.0
2007-02-09 06:14:00,1.1364,1.1364,1.13615,1.13615,12600000.0
2007-02-09 06:15:00,1.13623,1.13623,1.13616,1.13617,15800000.0
2007-02-09 06:17:00,1.13613,1.13634,1.13609,1.13634,10000000.0
2007-02-09 06:19:00,1.13617,1.13626,1.13617,1.13626,3200000.0
2007-02-09 06:20:00,1.13649,1.13649,1.13629,1.1363,3000000.0
2007-02-09 06:21:00,1.13642,1.13655,1.13639,1.13642,9000000.0
2007-02-09 06:22:00,1.13658,1.13702,1.13642,1.13642,8800000.0
2007-02-09 06:23:00,1.1367,1.1367,1.13664,1.13664,4800000.0
2007-02-09 06:24:00,1.13659,1.13675,1.13653,1.13653,16600000.0
2007-02-09 06:25:00,1.13648,1.13683,1.13643,1.1365,7400000.0
2007-02-09 06:26:00,1.13669,1.137,1.13669,1.13676,11000000.0
2007-02-09 06:27:00,1.13632,1.13645,1.13622,1.13622,8200000.0
2007-02-09 06:28:00,1.13644,1.13655,1.13624,1.13655,16800000.0
2007-02-09 06:29:00,1.13656,1.13656,1.1361,1.13625,17200000.0
2007-02-09 06:30:00,1.13621,1.13641,1.13567,1.13572,10800000.0
2007-02-09 06:31:00,1.13617,1.13621,1.13617,1.13621,3200000.0
2007-02-09 06:32:00,1.13652,1.13652,1.13609,1.13627,13800000.0
2007-02-09 06:33:00,1.13636,1.13674,1.13636,1.13674,11400000.0
2007-02-09 06:35:00,1.13607,1.13636,1.13599,1.13599,12200000.0
2007-02-09 06:36:00,1.13622,1.13663,1.13606,1.13663,5200000.0
2007-02-09 06:37:00,1.13639,1.13639,1.13615,1.13635,11600000.0
2007-02-09 06:38:00,1.13634,1.13669,1.13611,1.13669,17200000.0
2007-02-09 06:39:00,1.13638,1.1367,1.13638,1.1367,14400000.0
2007-02-09 06:40:00,1.13678,1.13678,1.13588,1.13625,12000000.0
2007-02-09 06:41:00,1.13666,1.13693,1.13595,1.13634,19600000.0
2007-02-09 06:42:00,1.13597,1.13632,1.13597,1.13632,6200000.0
2007-02-09 06:43:00,1.13664,1.13664,1.1363,1.13659,10400000.0
2007-02-09 06:44:00,1.13638,1.13669,1.13638,1.13643,16800000.0
2007-02-09 06:46:00,1.13696,1.13696,1.1363,1.1363,9600000.0
2007-02-09 06:47:00,1.13684,1.13684,1.13645,1.13655,15200000.0
2007-02-09 06:48:00,1.13684,1.13684,1.13641,1.13648,12000000.0
2007-02-09 06:49:00,1.13674,1.13683,1.13631,1.13683,18800000.0
2007-02-09 06:50:00,1.13657,1.13664,1.13626,1.13637,23200000.0
2007-02-09 06:51:00,1.13665,1.13668,1.13643,1.13645,13800000.0
2007-02-09 06:52:00,1.13669,1.13689,1.13639,1.13671,33600000.0
2007-02-09 06:53:00,1.13691,1.13691,1.13651,1.13651,2600000.0
2007-02-09 06:54:00,1.13666,1.13697,1.13659,1.1369,11200000.0
2007-02-09 06:56:00,1.13642,1.1365,1.13603,1.13626,12000000.0
2007-02-09 06:57:00,1.13618,1.13663,1.13611,1.13663,8800000.0
2007-02-09 06:58:00,1.13617,1.13697,1.13617,1.13623,14000000.0
2007-02-09 06:59:00,1.13665,1.13665,1.13611,1.13636,25800000.0
2007-02-09 07:00:00,1.13617,1.13629,1.13617,1.1362,12800000.0
2007-02-09 07:01:00,1.13658,1.13658,1.13614,1.13618,18000000.0
2007-02-09 07:02:00,1.13656,1.13682,1.13619,1.13619,12200000.0
2007-02-09 07:03:00,1.13656,1.13656,1.13598,1.13612,20800000.0
2007-02-09 07:04:00,1.1366,1.1366,1.13598,1.13598,5800000.0
2007-02-09 07:05:00,1.13626,1.13664,1.13613,1.13644,15200000.0
2007-02-09 07:06:00,1.1364,1.1364,1.13611,1.13613,19200000.0
2007-02-09 07:07:00,1.13611,1.13646,1.13611,1.13646,4600000.0
2007-02-09 07:08:00,1.13648,1.13652,1.13633,1.13633,4200000.0
2007-02-09 07:09:00,1.13624,1.13669,1.13624,1.13659,10600000.0
2007-02-09 07:12:00,1.1367,1.13709,1.13665,1.13696,11400000.0
2007-02-09 07:13:00,1.13677,1.13677,1.13623,1.13623,3600000.0
2007-02-09 07:14:00,1.13673,1.13689,1.13638,1.13689,17400000.0
2007-02-09 07:15:00,1.1368,1.13701,1.13653,1.13673,16400000.0
2007-02-09 07:16:00,1.13681,1.13707,1.13648,1.13707,9800000.0
2007-02-09 07:17:00,1.13687,1.13687,1.13683,1.13683,2600000.0
2007-02-09 07:21:00,1.13654,1.1371,1.13654,1.13706,8800000.0
2007-02-09 07:23:00,1.13667,1.13671,1.13646,1.13646,9800000.0
2007-02-09 07:24:00,1.13688,1.13688,1.13622,1.13635,12800000.0
2007-02-09 07:27:00,1.13654,1.13654,1.13628,1.13628,7400000.0
2007-02-09 07:28:00,1.13682,1.13682,1.13662,1.13674,6800000.0
2007-02-09 07:29:00,1.13672,1.13702,1.13663,1.13667,24400000.0
2007-02-09 07:30:00,1.13666,1.13695,1.1364,1.1366,11400000.0
2007-02-09 07:31:00,1.13699,1.13699,1.13672,1.13699,9600000.0
2007-02-09 07:32:00,1.13661,1.13705,1.13661,1.13705,4800000.0
2007-02-09 07:35:00,1.13651,1.13658,1.13611,1.13611,10200000.0
2007-02-09 07:37:00,1.13668,1.13668,1.13604,1.13604,14400000.0
2007-02-09 07:39:00,1.13648,1.13701,1.13624,1.13628,14000000.0
2007-02-09 07:40:00,1.13609,1.13624,1.13555,1.13555,7800000.0
2007-02-09 07:41:00,1.13668,1.13679,1.13652,1.13652,19600000.0
2007-02-09 07:42:00,1.13636,1.13669,1.13633,1.13654,10800000.0
2007-02-09 07:43:00,1.13632,1.13658,1.13632,1.13658,7600000.0
2007-02-09 07:44:00,1.13658,1.13659,1.13641,1.13647,12800000.0
2007-02-09 07:45:00,1.13643,1.1368,1.13638,1.13647,11600000.0
2007-02-09 07:46:00,1.13638,1.13638,1.13633,1.13633,4000000.0
2007-02-09 07:47:00,1.1366,1.13689,1.13648,1.13648,10600000.0
2007-02-09 07:48:00,1.13629,1.13664,1.13628,1.13634,16600000.0
2007-02-09 07:49:00,1.1364,1.13659,1.13591,1.13599,13400000.0
2007-02-09 07:50:00,1.13596,1.13643,1.13596,1.13613,10800000.0
2007-02-09 07:51:00,1.13666,1.13666,1.13601,1.13623,21800000.0
2007-02-09 07:52:00,1.136,1.13625,1.13592,1.1361,9000000.0
2007-02-09 07:53:00,1.13584,1.13607,1.13567,1.13567,24800000.0
2007-02-09 07:54:00,1.1358,1.13635,1.13566,1.13587,16800000.0
2007-02-09 07:56:00,1.13603,1.13628,1.13564,1.13628,8600000.0
2007-02-09 07:58:00,1.13631,1.13641,1.13593,1.13606,12600000.0
2007-02-09 08:01:00,1.13594,1.13632,1.13594,1.13628,10000000.0
2007-02-09 08:02:00,1.13605,1.13636,1.13605,1.13636,3200000.0
2007-02-09 08:03:00,1.13685,1.13685,1.13592,1.13619,19600000.0
2007-02-09 08:05:00,1.13633,1.13639,1.13577,1.13618,15600000.0
2007-02-09 08:06:00,1.13661,1.13669,1.13613,1.13613,10600000.0
2007-02-09 08:07:00,1.13632,1.13632,1.13598,1.13629,19600000.0
2007-02-09 08:08:00,1.13574,1.13653,1.13574,1.13653,7400000.0
2007-02-09 08:09:00,1.136,1.1363,1.13588,1.13598,8400000.0
2007-02-09 08:10:00,1.13646,1.13677,1.13625,1.13677,6200000.0
2007-02-09 08:12:00,1.13587,1.13633,1.13587,1.13632,9200000.0
2007-02-09 08:14:00,1.13641,1.13656,1.13608,1.13631,17800000.0
2007-02-09 08:16:00,1.13603,1.13626,1.13603,1.13626,3200000.0
2007-02-09 08:17:00,1.13636,1.13645,1.13604,1.13645,16200000.0
2007-02-09 08:18:00,1.13654,1.13684,1.13634,1.13641,21600000.0
2007-02-09 08:19:00,1.13619,1.13652,1.13619,1.13641,9800000.0
2007-02-09 08:22:00,1.1363,1.13671,1.13626,1.13671,8000000.0
2007-02-09 08:23:00,1.13639,1.13663,1.13638,1.1364,12800000.0
2007-02-09 08:26:00,1.13641,1.13656,1.13637,1.13637,8200000.0
2007-02-09 08:27:00,1.13634,1.13646,1.13607,1.1361,17200000.0
2007-02-09 08:28:00,1.13624,1.13637,1.13603,1.13611,14200000.0
2007-02-09 08:29:00,1.13632,1.1366,1.13632,1.1366,11600000.0
2007-02-09 08:31:00,1.13667,1.1369,1.13667,1.13685,8600000.0
2007-02-09 08:32:00,1.13705,1.13707,1.13677,1.13677,11800000.0
2007-02-09 08:33:00,1.13672,1.13713,1.13672,1.13713,12000000.0
2007-02-09 08:34:00,1.13707,1.13707,1.13676,1.13682,8400000.0
2007-02-09 08:36:00,1.13695,1.13709,1.1367,1.13693,6200000.0
2007-02-09 08:37:00,1.13709,1.13709,1.13691,1.13708,8200000.0
2007-02-09 08:38:00,1.1366,1.13712,1.13651,1.13708,8800000.0
2007-02-09 08:39:00,1.13683,1.13711,1.1367,1.1367,13400000.0
2007-02-09 08:40:00,1.1364,1.13708,1.1364,1.13708,8000000.0
2007-02-09 08:41:00,1.13709,1.13709,1.1366,1.13685,29200000.0
2007-02-09 08:42:00,1.13671,1.13714,1.13652,1.13709,26600000.0
2007-02-09 08:43:00,1.13691,1.13714,1.13661,1.13689,16000000.0
2007-02-09 08:44:00,1.13691,1.13754,1.13672,1.13754,16200000.0
2007-02-09 08:45:00,1.13735,1.13752,1.13681,1.13681,14400000.0
2007-02-09 08:46:00,1.13724,1.13735,1.13724,1.13732,13000000.0
2007-02-09 08:47:00,1.13728,1.1374,1.13717,1.13717,12600000.0
2007-02-09 08:48:00,1.13726,1.13765,1.13713,1.13728,10600000.0
2007-02-09 08:49:00,1.13738,1.13738,1.1371,1.1371,4200000.0
2007-02-09 08:50:00,1.13726,1.13771,1.1371,1.13771,10800000.0
2007-02-09 08:52:00,1.13756,1.13783,1.13746,1.13783,19400000.0
2007-02-09 08:53:00,1.13769,1.138,1.13746,1.13782,11400000.0
2007-02-09 08:54:00,1.13804,1.13804,1.13777,1.13777,14800000.0
2007-02-09 08:55:00,1.13858,1.13894,1.13858,1.13866,9000000.0
2007-02-09 08:56:00,1.13916,1.13949,1.13916,1.13946,5800000.0
2007-02-09 08:57:00,1.13928,1.13928,1.13904,1.13917,14000000.0
2007-02-09 08:58:00,1.13921,1.13946,1.13898,1.13927,12000000.0
2007-02-09 08:59:00,1.13922,1.13978,1.13922,1.13965,7400000.0
2007-02-09 09:00:00,1.13957,1.14011,1.13955,1.14011,11400000.0
2007-02-09 09:01:00,1.14013,1.14013,1.13946,1.13955,5000000.0
2007-02-09 09:02:00,1.13923,1.13975,1.13923,1.13966,6800000.0
2007-02-09 09:03:00,1.13975,1.13975,1.1393,1.1393,14200000.0
2007-02-09 09:04:00,1.13917,1.13917,1.13874,1.13892,22000000.0
2007-02-09 09:05:00,1.13885,1.1392,1.13872,1.13872,10600000.0
2007-02-09 09:06:00,1.13826,1.13885,1.13826,1.13885,5800000.0
2007-02-09 09:07:00,1.1388,1.13925,1.13868,1.13906,18000000.0
2007-02-09 09:09:00,1.13881,1.13893,1.13865,1.13893,17200000.0
2007-02-09 09:10:00,1.13885,1.13898,1.13857,1.13881,6600000.0
2007-02-09 09:11:00,1.13901,1.13913,1.13897,1.13913,3600000.0
2007-02-09 09:12:00,1.13945,1.13945,1.13896,1.13943,9800000.0
2007-02-09 09:14:00,1.13913,1.13936,1.13892,1.13905,6200000.0
2007-02-09 09:15:00,1.13902,1.13954,1.13891,1.13891,10600000.0
2007-02-09 09:16:00,1.13874,1.13902,1.13874,1.13902,7600000.0
2007-02-09 09:17:00,1.13906,1.1393,1.13874,1.1393,8200000.0
2007-02-09 09:18:00,1.13918,1.13945,1.13918,1.13927,4400000.0
2007-02-09 09:19:00,1.1391,1.13975,1.1391,1.13943,12800000.0
2007-02-09 09:20:00,1.13957,1.13996,1.13957,1.1399,7600000.0
2007-02-09 09:21:00,1.13993,1.14006,1.13972,1.13972,11600000.0
2007-02-09 09:22:00,1.13964,1.14004,1.13964,1.14002,7400000.0
2007-02-09 09:23:00,1.13997,1.14027,1.13982,1.14003,11000000.0
2007-02-09 09:24:00,1.1398,1.14013,1.13925,1.13925,11200000.0
2007-02-09 09:25:00,1.13996,1.13996,1.13925,1.13949,21600000.0
2007-02-09 09:26:00,1.13973,1.13973,1.1394,1.13967,17000000.0
2007-02-09 09:28:00,1.13962,1.13982,1.13962,1.13982,2600000.0
2007-02-09 09:29:00,1.13982,1.13982,1.13962,1.13982,18800000.0
2007-02-09 09:30:00,1.13954,1.13987,1.13919,1.13919,13800000.0
2007-02-09 09:31:00,1.13921,1.13972,1.13921,1.13968,11800000.0
2007-02-09 09:32:00,1.13994,1.13994,1.13929,1.13979,15400000.0
2007-02-09 09:33:00,1.13958,1.14005,1.13931,1.14005,17800000.0
2007-02-09 09:34:00,1.1404,1.14082,1.1404,1.14075,24400000.0
2007-02-09 09:35:00,1.14055,1.14068,1.14025,1.14067,8200000.0
2007-02-09 09:36:00,1.14081,1.14081,1.14032,1.14032,15600000.0
2007-02-09 09:37:00,1.14011,1.14066,1.14011,1.14066,8800000.0
2007-02-09 09:38:00,1.14054,1.14075,1.1402,1.14047,20200000.0
2007-02-09 09:39:00,1.14048,1.1405,1.14017,1.14017,7400000.0
2007-02-09 09:40:00,1.14007,1.14039,1.13986,1.13986,8800000.0
2007-02-09 09:41:00,1.13945,1.14024,1.13945,1.14012,8800000.0
2007-02-09 09:42:00,1.14013,1.1404,1.13965,1.13987,9000000.0
2007-02-09 09:43:00,1.14019,1.14019,1.13949,1.13969,16400000.0
2007-02-09 09:44:00,1.1399,1.14029,1.1399,1.14029,5200000.0
2007-02-09 09:45:00,1.14065,1.14107,1.14057,1.14094,29200000.0
2007-02-09 09:46:00,1.14136,1.14154,1.14119,1.14151,6200000.0
2007-02-09 09:47:00,1.14117,1.14144,1.1411,1.14116,10600000.0
2007-02-09 09:48:00,1.1413,1.14182,1.1413,1.14182,17200000.0
2007-02-09 09:49:00,1.14113,1.14142,1.14113,1.14142,6200000.0
2007-02-09 09:50:00,1.14113,1.14155,1.14113,1.14155,24400000.0
2007-02-09 09:51:00,1.14202,1.14231,1.14202,1.1421,7000000.0
2007-02-09 09:52:00,1.14201,1.1429,1.14201,1.14261,18600000.0
2007-02-09 09:53:00,1.14231,1.14278,1.14231,1.1424,10000000.0
2007-02-09 09:54:00,1.14362,1.1443,1.14339,1.1441,21000000.0
2007-02-09 09:55:00,1.14352,1.14352,1.14308,1.14308,6600000.0
2007-02-09 09:56:00,1.14314,1.14314,1.1427,1.1427,10600000.0
2007-02-09 09:57:00,1.14248,1.14252,1.14199,1.14207,22600000.0
2007-02-09 09:58:00,1.14161,1.14255,1.14161,1.14198,19000000.0
2007-02-09 09:59:00,1.14219,1.14259,1.14206,1.14206,17800000.0
2007-02-09 10:00:00,1.14208,1.14246,1.14198,1.14236,18400000.0
2007-02-09 10:01:00,1.14235,1.14247,1.14206,1.14208,10000000.0
2007-02-09 10:02:00,1.14247,1.14265,1.14217,1.14217,17600000.0
2007-02-09 10:03:00,1.14235,1.14257,1.14228,1.14249,6800000.0
2007-02-09 10:04:00,1.14255,1.14294,1.1423,1.1423,28000000.0
2007-02-09 10:05:00,1.14264,1.14308,1.14264,1.143,14000000.0
2007-02-09 10:06:00,1.1428,1.1432,1.14276,1.14276,12200000.0
2007-02-09 10:07:00,1.14304,1.14304,1.14259,1.14267,10800000.0
2007-02-09 10:08:00,1.14276,1.14276,1.14204,1.14226,16200000.0
2007-02-09 10:09:00,1.1422,1.1422,1.14192,1.14219,7400000.0
2007-02-09 10:10:00,1.14238,1.14257,1.14195,1.14195,18800000.0
2007-02-09 10:11:00,1.14196,1.14196,1.14169,1.14178,6200000.0
2007-02-09 10:12:00,1.1416,1.1416,1.14121,1.14142,87800000.0
2007-02-09 10:13:00,1.14191,1.14191,1.14141,1.14166,7800000.0
2007-02-09 10:14:00,1.14166,1.14188,1.14141,1.14144,16400000.0
2007-02-09 10:15:00,1.14142,1.14162,1.14102,1.14102,6400000.0
2007-02-09 10:16:00,1.14112,1.14176,1.14112,1.14176,7200000.0
2007-02-09 10:17:00,1.14175,1.14184,1.14158,1.14184,15200000.0
2007-02-09 10:18:00,1.14194,1.14194,1.14139,1.14139,15200000.0
2007-02-09 10:19:00,1.14163,1.14163,1.14109,1.14131,29800000.0
2007-02-09 10:20:00,1.14101,1.14101,1.14062,1.14098,24600000.0
2007-02-09 10:21:00,1.14068,1.14068,1.14048,1.14048,3200000.0
2007-02-09 10:22:00,1.14097,1.14097,1.14039,1.14058,21600000.0
2007-02-09 10:23:00,1.14083,1.14086,1.14064,1.14079,12400000.0
2007-02-09 10:24:00,1.14072,1.14101,1.14024,1.14029,12400000.0
2007-02-09 10:25:00,1.13992,1.14043,1.13992,1.14008,11400000.0
2007-02-09 10:26:00,1.14027,1.14027,1.14,1.14,14000000.0
2007-02-09 10:27:00,1.13994,1.1404,1.1399,1.14,22600000.0
2007-02-09 10:28:00,1.13989,1.14024,1.13976,1.13984,18000000.0
2007-02-09 10:29:00,1.13974,1.13974,1.13918,1.1395,19200000.0
2007-02-09 10:30:00,1.13971,1.14019,1.13971,1.14016,18200000.0
2007-02-09 10:31:00,1.14028,1.14028,1.13996,1.14009,13200000.0
2007-02-09 10:32:00,1.14019,1.1405,1.14001,1.1402,11600000.0
2007-02-09 10:33:00,1.14016,1.14036,1.13984,1.13996,16400000.0
2007-02-09 10:34:00,1.13988,1.14008,1.13988,1.14008,4800000.0
2007-02-09 10:35:00,1.14011,1.1404,1.13991,1.14007,26000000.0
2007-02-09 10:36:00,1.1401,1.14035,1.14005,1.14011,19800000.0
2007-02-09 10:37:00,1.14043,1.14078,1.14034,1.14034,10200000.0
2007-02-09 10:38:00,1.14005,1.14044,1.13983,1.14044,17000000.0
2007-02-09 10:39:00,1.14033,1.14049,1.13992,1.14028,18200000.0
2007-02-09 10:40:00,1.13993,1.14014,1.13971,1.13992,14000000.0
2007-02-09 10:41:00,1.13999,1.14015,1.13964,1.13989,27000000.0
2007-02-09 10:42:00,1.13958,1.13998,1.13953,1.13982,17600000.0
2007-02-09 10:44:00,1.13958,1.13987,1.13954,1.13987,12400000.0
2007-02-09 10:45:00,1.1399,1.1399,1.13945,1.13966,8200000.0
2007-02-09 10:46:00,1.13977,1.14009,1.13966,1.14009,19000000.0
2007-02-09 10:47:00,1.13997,1.1403,1.1399,1.1399,8000000.0
2007-02-09 10:48:00,1.14006,1.14034,1.13991,1.14034,12800000.0
2007-02-09 10:49:00,1.14027,1.14055,1.14019,1.14049,20000000.0
2007-02-09 10:50:00,1.14057,1.14057,1.14016,1.14021,6800000.0
2007-02-09 10:51:00,1.13967,1.14004,1.13952,1.13995,17800000.0
2007-02-09 10:52:00,1.1399,1.14019,1.13977,1.14019,21800000.0
2007-02-09 10:53:00,1.14028,1.14028,1.13983,1.14003,23800000.0
2007-02-09 10:54:00,1.13986,1.13986,1.13938,1.13942,16200000.0
2007-02-09 10:55:00,1.13988,1.13988,1.13973,1.13973,3200000.0
2007-02-09 10:56:00,1.13961,1.13995,1.13961,1.13975,21400000.0
2007-02-09 10:57:00,1.13962,1.13997,1.13948,1.13997,12400000.0
2007-02-09 10:58:00,1.14007,1.14007,1.1397,1.1397,11800000.0
2007-02-09 10:59:00,1.13962,1.13993,1.13954,1.13977,14800000.0
2007-02-09 11:00:00,1.13992,1.14041,1.13982,1.14018,10400000.0
2007-02-09 11:01:00,1.14035,1.14078,1.1401,1.14029,10800000.0
2007-02-09 11:02:00,1.14038,1.14083,1.14038,1.14075,11600000.0
2007-02-09 11:03:00,1.1403,1.14046,1.14015,1.14021,36600000.0
2007-02-09 11:04:00,1.14027,1.14037,1.14,1.1401,15200000.0
2007-02-09 11:05:00,1.14,1.14032,1.13978,1.14,11200000.0
2007-02-09 11:06:00,1.1402,1.14059,1.14015,1.14039,8800000.0
2007-02-09 11:07:00,1.14043,1.14043,1.13993,1.14015,17800000.0
2007-02-09 11:08:00,1.14059,1.14079,1.14029,1.1404,34200000.0
2007-02-09 11:09:00,1.14049,1.14083,1.14022,1.14083,7800000.0
2007-02-09 11:10:00,1.1407,1.1407,1.14034,1.14054,10200000.0
2007-02-09 11:11:00,1.14044,1.1409,1.14035,1.14048,18800000.0
2007-02-09 11:12:00,1.14053,1.14073,1.14035,1.14056,31600000.0
2007-02-09 11:13:00,1.13997,1.1405,1.13996,1.13996,14800000.0
2007-02-09 11:14:00,1.14028,1.14047,1.14008,1.1402,15000000.0
2007-02-09 11:15:00,1.14023,1.14054,1.14017,1.14042,10000000.0
2007-02-09 11:16:00,1.14065,1.14083,1.14052,1.14062,8800000.0
2007-02-09 11:17:00,1.14083,1.14083,1.14019,1.14026,9800000.0
2007-02-09 11:18:00,1.14018,1.14083,1.14018,1.14053,11800000.0
2007-02-09 11:20:00,1.14062,1.14094,1.14062,1.14085,11800000.0
2007-02-09 11:21:00,1.14094,1.14094,1.14064,1.14064,10400000.0
2007-02-09 11:22:00,1.14133,1.14156,1.14108,1.14108,17400000.0
2007-02-09 11:23:00,1.14142,1.14142,1.14093,1.14094,15000000.0
2007-02-09 11:24:00,1.14125,1.14148,1.14122,1.14137,21600000.0
2007-02-09 11:25:00,1.14137,1.14173,1.14099,1.14135,9000000.0
2007-02-09 11:26:00,1.14126,1.14171,1.14125,1.14126,36800000.0
2007-02-09 11:27:00,1.14133,1.14171,1.14109,1.14132,13200000.0
2007-02-09 11:28:00,1.14138,1.14138,1.14097,1.14098,22200000.0
2007-02-09 11:29:00,1.14098,1.14141,1.14067,1.14067,22600000.0
2007-02-09 11:30:00,1.14063,1.14063,1.14008,1.14026,15600000.0
2007-02-09 11:31:00,1.14092,1.1411,1.1404,1.14095,20000000.0
2007-02-09 11:32:00,1.1414,1.1414,1.14086,1.14086,13400000.0
2007-02-09 11:33:00,1.1404,1.1411,1.1404,1.1411,6200000.0
2007-02-09 11:34:00,1.14112,1.14112,1.14085,1.14085,8000000.0
2007-02-09 11:35:00,1.14083,1.14181,1.14083,1.14177,7400000.0
2007-02-09 11:36:00,1.142,1.14211,1.14143,1.14143,5600000.0
2007-02-09 11:37:00,1.14173,1.14198,1.14165,1.14178,15600000.0
2007-02-09 11:38:00,1.1415,1.1418,1.14116,1.14154,20000000.0
2007-02-09 11:39:00,1.14152,1.14187,1.14146,1.14178,10000000.0
2007-02-09 11:40:00,1.14204,1.14204,1.14167,1.14176,19400000.0
2007-02-09 11:41:00,1.14125,1.14165,1.14112,1.14162,12400000.0
2007-02-09 11:42:00,1.1416,1.14211,1.1416,1.14211,15800000.0
2007-02-09 11:43:00,1.14171,1.14209,1.14157,1.14206,27600000.0
2007-02-09 11:44:00,1.14281,1.14281,1.1423,1.14245,7600000.0
2007-02-09 11:46:00,1.14254,1.14254,1.14191,1.14191,12200000.0
2007-02-09 11:48:00,1.14195,1.14216,1.14172,1.14172,14800000.0
2007-02-09 11:49:00,1.14207,1.14207,1.1413,1.1413,11400000.0
2007-02-09 11:50:00,1.14165,1.14196,1.14155,1.14159,30000000.0
2007-02-09 11:51:00,1.14148,1.14172,1.14111,1.14172,6800000.0
2007-02-09 11:52:00,1.14189,1.14193,1.14155,1.14163,11400000.0
2007-02-09 11:53:00,1.14138,1.14218,1.14126,1.14218,13800000.0
2007-02-09 11:54:00,1.1419,1.1419,1.14124,1.14124,16600000.0
2007-02-09 11:55:00,1.14181,1.14199,1.14152,1.14182,10600000.0
2007-02-09 11:56:00,1.14189,1.14211,1.14144,1.14165,16000000.0
2007-02-09 11:57:00,1.14205,1.14256,1.14205,1.14256,22000000.0
2007-02-09 11:58:00,1.14264,1.14264,1.14224,1.14224,39600000.0
2007-02-09 11:59:00,1.14228,1.14261,1.14219,1.14235,12600000.0
2007-02-09 12:00:00,1.1423,1.14239,1.14214,1.14219,15600000.0
2007-02-09 12:02:00,1.14233,1.14261,1.14233,1.14241,16000000.0
2007-02-09 12:03:00,1.14208,1.14215,1.14169,1.14179,15200000.0
2007-02-09 12:04:00,1.14175,1.14179,1.14142,1.14166,12600000.0
2007-02-09 12:05:00,1.1418,1.14194,1.14162,1.14184,6800000.0
2007-02-09 12:06:00,1.14188,1.14229,1.14188,1.1421,9400000.0
2007-02-09 12:07:00,1.14217,1.1423,1.14173,1.14211,17800000.0
2007-02-09 12:09:00,1.14139,1.14195,1.14139,1.14183,8800000.0
2007-02-09 12:10:00,1.14188,1.14206,1.14174,1.14206,18600000.0
2007-02-09 12:11:00,1.14184,1.14243,1.14184,1.14213,15000000.0
2007-02-09 12:12:00,1.14209,1.14245,1.14209,1.14214,15600000.0
2007-02-09 12:13:00,1.14234,1.14258,1.14233,1.14234,13600000.0
2007-02-09 12:15:00,1.14233,1.14272,1.14233,1.14248,7400000.0
2007-02-09 12:16:00,1.14237,1.1428,1.14237,1.14246,9400000.0
2007-02-09 12:17:00,1.14278,1.14315,1.14254,1.14281,13600000.0
2007-02-09 12:19:00,1.14268,1.14286,1.14242,1.14274,13400000.0
2007-02-09 12:20:00,1.14282,1.14323,1.14282,1.14304,6800000.0
2007-02-09 12:21:00,1.14254,1.14266,1.14253,1.14266,7600000.0
2007-02-09 12:22:00,1.14263,1.14291,1.14258,1.14258,25600000.0
2007-02-09 12:23:00,1.14254,1.14254,1.14193,1.1422,15600000.0
2007-02-09 12:24:00,1.14222,1.14245,1.14199,1.14199,19400000.0
2007-02-09 12:25:00,1.14208,1.14232,1.14174,1.14174,30400000.0
2007-02-09 12:26:00,1.14205,1.14251,1.14205,1.14227,8400000.0
2007-02-09 12:27:00,1.14207,1.14236,1.14207,1.1421,17000000.0
2007-02-09 12:28:00,1.14192,1.14223,1.14179,1.14191,13600000.0
2007-02-09 12:29:00,1.14191,1.14228,1.14174,1.14228,13000000.0
2007-02-09 12:30:00,1.14201,1.14261,1.14168,1.14188,17600000.0
2007-02-09 12:31:00,1.14234,1.14234,1.14196,1.14215,10200000.0
2007-02-09 12:32:00,1.14209,1.14241,1.14199,1.14235,28200000.0
2007-02-09 12:33:00,1.14214,1.14214,1.14154,1.1418,8400000.0
2007-02-09 12:34:00,1.14163,1.14215,1.14163,1.14215,22200000.0
2007-02-09 12:35:00,1.14192,1.14195,1.14164,1.14177,13400000.0
2007-02-09 12:36:00,1.14194,1.14225,1.14187,1.14203,11800000.0
2007-02-09 12:37:00,1.14201,1.14201,1.14186,1.14186,11200000.0
2007-02-09 12:38:00,1.1417,1.14198,1.1417,1.14184,10600000.0
2007-02-09 12:39:00,1.142,1.14211,1.14165,1.1421,19600000.0
2007-02-09 12:40:00,1.14163,1.14184,1.14163,1.14184,2600000.0
2007-02-09 12:41:00,1.14172,1.14215,1.14172,1.14173,14000000.0
2007-02-09 12:42:00,1.14197,1.1425,1.14168,1.14168,9800000.0
2007-02-09 12:43:00,1.14232,1.14232,1.14168,1.14192,10000000.0
2007-02-09 12:44:00,1.14189,1.14196,1.14166,1.14166,5600000.0
2007-02-09 12:45:00,1.1414,1.14181,1.1414,1.14181,8800000.0
2007-02-09 12:46:00,1.14189,1.14189,1.14146,1.14146,7000000.0
2007-02-09 12:47:00,1.14129,1.14174,1.14129,1.14174,8400000.0
2007-02-09 12:49:00,1.14142,1.14177,1.14091,1.14123,14800000.0
2007-02-09 12:50:00,1.14129,1.14151,1.1412,1.14124,9600000.0
2007-02-09 12:51:00,1.14094,1.14133,1.1407,1.14107,20400000.0
2007-02-09 12:52:00,1.14157,1.14157,1.14109,1.14153,7400000.0
2007-02-09 12:53:00,1.14147,1.14164,1.14132,1.14144,18800000.0
2007-02-09 12:54:00,1.14142,1.14155,1.14114,1.14114,16600000.0
2007-02-09 12:55:00,1.14165,1.14209,1.14156,1.14179,24000000.0
2007-02-09 12:56:00,1.14166,1.14166,1.14118,1.1414,3000000.0
2007-02-09 12:57:00,1.14137,1.14137,1.14101,1.14133,7000000.0
2007-02-09 12:59:00,1.14116,1.14143,1.14101,1.14125,13400000.0
2007-02-09 13:00:00,1.14115,1.14115,1.14075,1.14075,20000000.0
2007-02-09 13:01:00,1.14086,1.14113,1.1407,1.14107,11000000.0
2007-02-09 13:02:00,1.14094,1.14111,1.14079,1.14111,9200000.0
2007-02-09 13:03:00,1.14092,1.1413,1.14079,1.14094,24600000.0
2007-02-09 13:04:00,1.14081,1.14083,1.14009,1.14009,7800000.0
2007-02-09 13:05:00,1.1406,1.1406,1.14053,1.14053,5600000.0
2007-02-09 13:06:00,1.14043,1.14052,1.14013,1.14052,13200000.0
2007-02-09 13:07:00,1.14042,1.14081,1.14034,1.14054,17400000.0
2007-02-09 13:09:00,1.14067,1.14068,1.14017,1.14068,11200000.0
2007-02-09 13:11:00,1.14043,1.14047,1.13977,1.13993,20800000.0
2007-02-09 13:12:00,1.14029,1.14029,1.13977,1.1398,11000000.0
2007-02-09 13:13:00,1.13983,1.14018,1.1394,1.1394,10800000.0
2007-02-09 13:14:00,1.13946,1.13991,1.13946,1.13969,16200000.0
2007-02-09 13:15:00,1.14019,1.14026,1.13953,1.13972,20000000.0
2007-02-09 13:16:00,1.13982,1.14008,1.13982,1.13986,17800000.0
2007-02-09 13:17:00,1.13979,1.1401,1.13976,1.13976,8200000.0
2007-02-09 13:18:00,1.13967,1.14013,1.13954,1.14013,12200000.0
2007-02-09 13:19:00,1.13982,1.14005,1.13941,1.14005,6200000.0
2007-02-09 13:20:00,1.13992,1.13992,1.13969,1.13985,27800000.0
2007-02-09 13:21:00,1.13984,1.14011,1.1397,1.14011,21800000.0
2007-02-09 13:22:00,1.13965,1.1403,1.13962,1.13985,12400000.0
2007-02-09 13:23:00,1.1396,1.13973,1.13946,1.13952,13400000.0
2007-02-09 13:24:00,1.13972,1.14003,1.13969,1.13993,9800000.0
2007-02-09 13:25:00,1.13987,1.13987,1.1395,1.13957,6600000.0
2007-02-09 13:26:00,1.13927,1.13994,1.13927,1.13994,4200000.0
2007-02-09 13:28:00,1.13981,1.13985,1.13933,1.13946,18200000.0
2007-02-09 13:30:00,1.13978,1.13986,1.13947,1.13979,16800000.0
2007-02-09 13:31:00,1.13949,1.13983,1.13949,1.13961,15600000.0
2007-02-09 13:32:00,1.13973,1.14014,1.13973,1.14002,11600000.0
2007-02-09 13:33:00,1.14019,1.14019,1.1395,1.13954,8200000.0
2007-02-09 13:34:00,1.13964,1.13999,1.13955,1.13969,22400000.0
2007-02-09 13:35:00,1.1397,1.13972,1.13961,1.13965,11000000.0
2007-02-09 13:36:00,1.13941,1.13959,1.13941,1.13959,4600000.0
2007-02-09 13:37:00,1.13958,1.13983,1.13921,1.13921,16400000.0
2007-02-09 13:38:00,1.13943,1.13974,1.13933,1.13936,19600000.0
2007-02-09 13:39:00,1.13926,1.13947,1.13894,1.13924,12400000.0
2007-02-09 13:40:00,1.13912,1.13912,1.13876,1.13878,11400000.0
2007-02-09 13:41:00,1.1388,1.13892,1.13871,1.13892,7400000.0
2007-02-09 13:42:00,1.13933,1.13933,1.139,1.13919,14400000.0
2007-02-09 13:43:00,1.13873,1.1394,1.13873,1.1391,11000000.0
2007-02-09 13:44:00,1.13914,1.13936,1.13902,1.1392,13800000.0
2007-02-09 13:45:00,1.13911,1.13981,1.13911,1.13926,14600000.0
2007-02-09 13:46:00,1.13926,1.13931,1.13919,1.13919,8800000.0
2007-02-09 13:47:00,1.13932,1.13932,1.1391,1.13915,9800000.0
2007-02-09 13:48:00,1.13895,1.1393,1.13873,1.1392,22800000.0
2007-02-09 13:49:00,1.13912,1.1393,1.1387,1.13881,18800000.0
2007-02-09 13:50:00,1.13882,1.13927,1.1383,1.13833,17600000.0
2007-02-09 13:51:00,1.13839,1.13872,1.13839,1.13872,7200000.0
2007-02-09 13:52:00,1.13878,1.1393,1.13878,1.13923,16800000.0
2007-02-09 13:53:00,1.13918,1.13942,1.13918,1.13918,9000000.0
2007-02-09 13:54:00,1.1387,1.13887,1.1387,1.13872,9800000.0
2007-02-09 13:55:00,1.1393,1.1393,1.13874,1.13912,21800000.0
2007-02-09 13:56:00,1.13872,1.13921,1.13872,1.13906,12200000.0
2007-02-09 13:57:00,1.13914,1.13922,1.13873,1.13908,14400000.0
2007-02-09 13:58:00,1.13933,1.13933,1.13844,1.13844,14600000.0
2007-02-09 13:59:00,1.13874,1.13893,1.13851,1.13851,13600000.0
2007-02-09 14:00:00,1.1386,1.13874,1.13846,1.13861,19200000.0
2007-02-09 14:01:00,1.13907,1.13907,1.13859,1.13865,9200000.0
2007-02-09 14:02:00,1.13883,1.13883,1.13854,1.13854,6000000.0
2007-02-09 14:03:00,1.13843,1.1388,1.13835,1.1385,18600000.0
2007-02-09 14:04:00,1.13833,1.13878,1.13833,1.13852,15600000.0
2007-02-09 14:05:00,1.1389,1.1389,1.13848,1.13859,14200000.0
2007-02-09 14:06:00,1.13884,1.13889,1.13843,1.13843,13200000.0
2007-02-09 14:07:00,1.13812,1.13867,1.13812,1.13867,13800000.0
2007-02-09 14:08:00,1.13869,1.13876,1.13817,1.13848,10400000.0
2007-02-09 14:09:00,1.13825,1.13838,1.13817,1.13817,33000000.0
2007-02-09 14:10:00,1.13814,1.13835,1.13813,1.13834,17600000.0
2007-02-09 14:11:00,1.13829,1.13831,1.13804,1.13809,13800000.0
2007-02-09 14:12:00,1.13806,1.13807,1.13766,1.13766,17600000.0
2007-02-09 14:13:00,1.13763,1.13787,1.13763,1.13781,10200000.0
2007-02-09 14:14:00,1.13762,1.13794,1.13762,1.13794,15400000.0
2007-02-09 14:15:00,1.13776,1.13808,1.13776,1.13787,7400000.0
2007-02-09 14:16:00,1.13788,1.13788,1.13745,1.13769,16600000.0
2007-02-09 14:17:00,1.13736,1.13749,1.13722,1.13748,26800000.0
2007-02-09 14:18:00,1.13759,1.13768,1.13736,1.13768,19400000.0
2007-02-09 14:19:00,1.13791,1.13803,1.13774,1.13775,17400000.0
2007-02-09 14:20:00,1.13774,1.13786,1.13725,1.13786,10400000.0
2007-02-09 14:21:00,1.13776,1.13801,1.13746,1.13746,19200000.0
2007-02-09 14:22:00,1.13699,1.13749,1.13699,1.13749,8800000.0
2007-02-09 14:23:00,1.13786,1.13786,1.13761,1.13761,15800000.0
2007-02-09 14:24:00,1.13759,1.13804,1.13759,1.13804,9000000.0
2007-02-09 14:25:00,1.13805,1.13843,1.13795,1.1382,9200000.0
2007-02-09 14:26:00,1.13809,1.13809,1.13753,1.13753,14200000.0
2007-02-09 14:27:00,1.13764,1.13811,1.13748,1.13811,25200000.0
2007-02-09 14:28:00,1.13785,1.13803,1.13747,1.13759,13200000.0
2007-02-09 14:29:00,1.13772,1.13772,1.13736,1.13736,6000000.0
2007-02-09 14:30:00,1.13682,1.13704,1.1365,1.13679,11200000.0
2007-02-09 14:31:00,1.13658,1.13681,1.13656,1.13657,11000000.0
2007-02-09 14:32:00,1.13642,1.13656,1.13613,1.1363,14400000.0
2007-02-09 14:33:00,1.13631,1.13667,1.13608,1.13608,15200000.0
2007-02-09 14:34:00,1.13599,1.13641,1.13592,1.13602,9400000.0
2007-02-09 14:35:00,1.136,1.13647,1.136,1.13647,7400000.0
2007-02-09 14:36:00,1.13622,1.13657,1.13614,1.13614,8400000.0
2007-02-09 14:37:00,1.13645,1.13645,1.13604,1.13604,26200000.0
2007-02-09 14:38:00,1.1363,1.1363,1.13597,1.13597,8400000.0
2007-02-09 14:39:00,1.13601,1.13636,1.13595,1.13624,10400000.0
2007-02-09 14:40:00,1.13633,1.13633,1.13571,1.13585,10000000.0
2007-02-09 14:41:00,1.13594,1.13594,1.13556,1.13559,17200000.0
2007-02-09 14:42:00,1.13558,1.13569,1.13538,1.13546,11800000.0
2007-02-09 14:43:00,1.13554,1.13554,1.13522,1.13522,12200000.0
2007-02-09 14:44:00,1.13524,1.13588,1.13524,1.13553,15800000.0
2007-02-09 14:45:00,1.1357,1.13601,1.13557,1.1358,11600000.0
2007-02-09 14:46:00,1.1354,1.13551,1.13489,1.13533,26000000.0
2007-02-09 14:47:00,1.13548,1.13548,1.13525,1.13525,2600000.0
2007-02-09 14:48:00,1.13529,1.13581,1.13517,1.13534,11800000.0
2007-02-09 14:49:00,1.13523,1.13625,1.13523,1.13625,22000000.0
2007-02-09 14:50:00,1.13657,1.13666,1.1363,1.1365,20400000.0
2007-02-09 14:51:00,1.13596,1.13628,1.13596,1.13596,13200000.0
2007-02-09 14:52:00,1.13607,1.13678,1.13559,1.13678,16000000.0
2007-02-09 14:53:00,1.13646,1.13646,1.13602,1.13602,3400000.0
2007-02-09 14:54:00,1.13595,1.13611,1.13585,1.13611,14800000.0
2007-02-09 14:55:00,1.13579,1.13612,1.13543,1.13612,9400000.0
2007-02-09 14:56:00,1.13572,1.13609,1.13565,1.13565,16200000.0
2007-02-09 14:57:00,1.13588,1.13601,1.13531,1.13601,22400000.0
2007-02-09 14:58:00,1.13602,1.13651,1.13581,1.13634,10800000.0
2007-02-09 14:59:00,1.13618,1.13653,1.13605,1.13653,16600000.0
2007-02-09 15:00:00,1.13681,1.13681,1.13626,1.13649,18000000.0
2007-02-09 15:01:00,1.13674,1.1368,1.13651,1.13668,20200000.0
2007-02-09 15:02:00,1.13664,1.13694,1.13657,1.13657,11600000.0
2007-02-09 15:03:00,1.13657,1.1368,1.13635,1.13659,16800000.0
2007-02-09 15:04:00,1.13668,1.13695,1.13652,1.13653,23600000.0
2007-02-09 15:05:00,1.13708,1.13708,1.13662,1.13686,10200000.0
2007-02-09 15:06:00,1.13619,1.13619,1.13579,1.13582,17600000.0
2007-02-09 15:07:00,1.13656,1.13677,1.1362,1.1362,19200000.0
2007-02-09 15:08:00,1.13616,1.13682,1.13595,1.1361,15000000.0
2007-02-09 15:09:00,1.13645,1.13702,1.13636,1.13654,11600000.0
2007-02-09 15:10:00,1.13647,1.13647,1.13618,1.13618,11400000.0
2007-02-09 15:11:00,1.13576,1.13647,1.13576,1.13613,14800000.0
2007-02-09 15:12:00,1.13617,1.13658,1.13617,1.13652,16000000.0
2007-02-09 15:13:00,1.13681,1.13681,1.13648,1.13648,9800000.0
2007-02-09 15:14:00,1.13706,1.13706,1.13641,1.13641,12800000.0
2007-02-09 15:15:00,1.13662,1.13662,1.13636,1.13646,13000000.0
2007-02-09 15:16:00,1.13621,1.13648,1.13576,1.13576,18000000.0
2007-02-09 15:17:00,1.13604,1.13655,1.13569,1.13603,15400000.0
2007-02-09 15:18:00,1.13636,1.13662,1.13619,1.13648,15800000.0
2007-02-09 15:19:00,1.13624,1.13624,1.13593,1.13593,3600000.0
2007-02-09 15:20:00,1.1361,1.13654,1.13582,1.13633,14600000.0
2007-02-09 15:21:00,1.13568,1.13616,1.13568,1.13583,11400000.0
2007-02-09 15:23:00,1.13586,1.1361,1.13586,1.1361,2000000.0
2007-02-09 15:24:00,1.13589,1.13599,1.13567,1.13567,13000000.0
2007-02-09 15:25:00,1.13567,1.1359,1.13567,1.1359,11400000.0
2007-02-09 15:26:00,1.13599,1.13617,1.13575,1.13583,19600000.0
2007-02-09 15:27:00,1.13582,1.1361,1.1356,1.13575,8800000.0
2007-02-09 15:28:00,1.13597,1.13638,1.13597,1.13629,10200000.0
2007-02-09 15:29:00,1.13622,1.13622,1.13588,1.1361,13000000.0
2007-02-09 15:31:00,1.13608,1.13621,1.13592,1.13615,18800000.0
2007-02-09 15:32:00,1.13581,1.13659,1.13581,1.1361,19200000.0
2007-02-09 15:33:00,1.13595,1.13605,1.13568,1.13572,8600000.0
2007-02-09 15:34:00,1.13616,1.13644,1.13586,1.13619,20600000.0
2007-02-09 15:35:00,1.13613,1.13636,1.13597,1.13597,16000000.0
2007-02-09 15:36:00,1.1359,1.1359,1.13589,1.13589,5000000.0
2007-02-09 15:37:00,1.136,1.13634,1.13576,1.136,12800000.0
2007-02-09 15:38:00,1.13582,1.13635,1.13581,1.13635,14400000.0
2007-02-09 15:39:00,1.13637,1.13637,1.1361,1.13613,11000000.0
2007-02-09 15:40:00,1.13609,1.13609,1.13591,1.13591,8200000.0
2007-02-09 15:41:00,1.13603,1.1363,1.13595,1.13612,21000000.0
2007-02-09 15:42:00,1.13568,1.13625,1.13568,1.13625,10000000.0
2007-02-09 15:43:00,1.1364,1.1364,1.13607,1.1362,5200000.0
2007-02-09 15:44:00,1.13581,1.13625,1.13568,1.13591,15200000.0
2007-02-09 15:45:00,1.13603,1.13646,1.13586,1.13614,20800000.0
2007-02-09 15:46:00,1.13629,1.13629,1.13584,1.13587,14400000.0
2007-02-09 15:47:00,1.13628,1.13628,1.1359,1.13619,18000000.0
2007-02-09 15:48:00,1.13593,1.13593,1.13583,1.13583,3200000.0
2007-02-09 15:49:00,1.13621,1.13621,1.1357,1.13586,13400000.0
2007-02-09 15:50:00,1.13573,1.13603,1.13567,1.13581,19800000.0
2007-02-09 15:53:00,1.13607,1.13607,1.13549,1.13586,21200000.0
2007-02-09 15:54:00,1.1357,1.13608,1.13553,1.13577,16400000.0
2007-02-09 15:55:00,1.13571,1.13595,1.13565,1.13595,5200000.0
2007-02-09 15:56:00,1.13564,1.13572,1.13547,1.13547,14800000.0
2007-02-09 15:57:00,1.13548,1.13549,1.135,1.13524,22000000.0
2007-02-09 15:58:00,1.13573,1.13584,1.13552,1.13553,6200000.0
2007-02-09 15:59:00,1.13541,1.1356,1.13524,1.1356,16600000.0
2007-02-09 16:01:00,1.13539,1.13558,1.13525,1.13525,19000000.0
2007-02-09 16:02:00,1.13538,1.13558,1.13529,1.13538,18200000.0
2007-02-09 16:03:00,1.13584,1.13611,1.13559,1.13575,13000000.0
2007-02-09 16:04:00,1.13552,1.1361,1.13547,1.13605,9600000.0
2007-02-09 16:05:00,1.13543,1.13588,1.13543,1.13588,4200000.0
2007-02-09 16:06:00,1.13606,1.13625,1.13599,1.13611,11000000.0
2007-02-09 16:07:00,1.13602,1.13603,1.13562,1.13562,19200000.0
2007-02-09 16:08:00,1.13583,1.13628,1.13583,1.13603,10000000.0
2007-02-09 16:09:00,1.13628,1.13628,1.13607,1.13624,8600000.0
2007-02-09 16:10:00,1.13616,1.13673,1.13587,1.13614,19400000.0
2007-02-09 16:12:00,1.13578,1.13578,1.13551,1.13551,12600000.0
2007-02-09 16:13:00,1.13583,1.1363,1.13566,1.13566,10200000.0
2007-02-09 16:14:00,1.13587,1.13613,1.13587,1.13598,13200000.0
2007-02-09 16:15:00,1.13577,1.13628,1.13576,1.13577,12200000.0
2007-02-09 16:16:00,1.13573,1.13613,1.13551,1.13551,13000000.0
2007-02-09 16:17:00,1.13564,1.13564,1.13498,1.1352,31000000.0
2007-02-09 16:19:00,1.13571,1.13589,1.13568,1.13574,25800000.0
2007-02-09 16:20:00,1.13567,1.13583,1.13545,1.13545,12200000.0
2007-02-09 16:21:00,1.13545,1.13556,1.13542,1.13542,16600000.0
2007-02-09 16:23:00,1.13524,1.13554,1.1351,1.1351,14200000.0
2007-02-09 16:24:00,1.13537,1.13548,1.13515,1.13534,11200000.0
2007-02-09 16:25:00,1.13554,1.13565,1.13531,1.13544,19200000.0
2007-02-09 16:26:00,1.1351,1.13565,1.1351,1.13539,17200000.0
2007-02-09 16:27:00,1.13609,1.13609,1.13593,1.13593,10000000.0
2007-02-09 16:28:00,1.13605,1.13646,1.13604,1.13639,25800000.0
2007-02-09 16:29:00,1.13615,1.13661,1.13609,1.13628,12800000.0
2007-02-09 16:30:00,1.13615,1.13615,1.13558,1.13592,16600000.0
2007-02-09 16:31:00,1.1353,1.13562,1.13528,1.13538,14400000.0
2007-02-09 16:32:00,1.13511,1.13529,1.13505,1.13525,17200000.0
2007-02-09 16:33:00,1.13527,1.13527,1.13465,1.13475,19000000.0
2007-02-09 16:34:00,1.13499,1.135,1.1344,1.135,33800000.0
2007-02-09 16:35:00,1.13462,1.1347,1.13434,1.13434,10000000.0
2007-02-09 16:36:00,1.13454,1.13512,1.13427,1.1348,19400000.0
2007-02-09 16:37:00,1.13444,1.13522,1.13442,1.13476,17600000.0
2007-02-09 16:38:00,1.13478,1.13502,1.1345,1.13458,22400000.0
2007-02-09 16:39:00,1.1347,1.13518,1.13438,1.13509,12000000.0
2007-02-09 16:40:00,1.13526,1.13573,1.13484,1.13573,10600000.0
2007-02-09 16:41:00,1.13528,1.13534,1.13504,1.13533,12200000.0
2007-02-09 16:42:00,1.13514,1.13531,1.13495,1.13501,11200000.0
2007-02-09 16:43:00,1.13506,1.13506,1.13483,1.13483,8000000.0
2007-02-09 16:44:00,1.13502,1.1355,1.13476,1.13543,11000000.0
2007-02-09 16:45:00,1.13498,1.13538,1.1349,1.13538,11600000.0
2007-02-09 16:46:00,1.13443,1.13503,1.13443,1.1347,19800000.0
2007-02-09 16:47:00,1.13446,1.13486,1.13442,1.13464,17600000.0
2007-02-09 16:48:00,1.13474,1.13515,1.13474,1.13499,13000000.0
2007-02-09 16:49:00,1.13476,1.13486,1.13442,1.13455,17600000.0
2007-02-09 16:50:00,1.1346,1.13505,1.13437,1.13505,6800000.0
2007-02-09 16:51:00,1.13425,1.13453,1.13423,1.13453,17600000.0
2007-02-09 16:52:00,1.13478,1.13478,1.13432,1.1345,13600000.0
2007-02-09 16:53:00,1.13434,1.13461,1.1342,1.13428,19400000.0
2007-02-09 16:54:00,1.13411,1.13421,1.13394,1.13411,10800000.0
2007-02-09 16:55:00,1.13408,1.13429,1.13403,1.13407,15400000.0
2007-02-09 16:56:00,1.1341,1.13419,1.13358,1.13416,24600000.0
2007-02-09 16:57:00,1.13404,1.13414,1.13371,1.13389,14000000.0
2007-02-09 16:58:00,1.13437,1.13445,1.13372,1.13419,20600000.0
2007-02-09 16:59:00,1.13438,1.13499,1.13438,1.13446,13400000.0
2007-02-09 17:00:00,1.13461,1.13461,1.1344,1.1344,13000000.0
2007-02-09 17:01:00,1.13435,1.13459,1.13429,1.13447,18000000.0
2007-02-09 17:02:00,1.13451,1.13477,1.13428,1.13428,25400000.0
2007-02-09 17:03:00,1.1344,1.13491,1.13407,1.13491,23200000.0
2007-02-09 17:04:00,1.13445,1.13474,1.13427,1.13427,8400000.0
2007-02-09 17:05:00,1.13434,1.13481,1.13434,1.13465,10400000.0
2007-02-09 17:06:00,1.13471,1.13471,1.13447,1.1345,21000000.0
2007-02-09 17:07:00,1.13451,1.13466,1.13413,1.1344,23800000.0
2007-02-09 17:09:00,1.13418,1.13433,1.13415,1.1342,13000000.0
2007-02-09 17:10:00,1.13419,1.13439,1.13418,1.13433,9600000.0
2007-02-09 17:11:00,1.13437,1.13469,1.13427,1.13469,10400000.0
2007-02-09 17:12:00,1.13493,1.13498,1.13457,1.13457,27400000.0
2007-02-09 17:13:00,1.13456,1.13481,1.13442,1.1345,13600000.0
2007-02-09 17:16:00,1.13441,1.13517,1.13441,1.13452,17600000.0
2007-02-09 17:17:00,1.13457,1.13511,1.13446,1.13488,19800000.0
2007-02-09 17:18:00,1.13473,1.13483,1.13435,1.13435,26800000.0
2007-02-09 17:19:00,1.13456,1.13456,1.1344,1.13444,3000000.0
2007-02-09 17:20:00,1.13386,1.13471,1.13386,1.13418,13800000.0
2007-02-09 17:21:00,1.13419,1.13438,1.13401,1.13432,13000000.0
2007-02-09 17:22:00,1.1344,1.13474,1.13409,1.13409,7600000.0
2007-02-09 17:23:00,1.13431,1.13436,1.13393,1.13421,26800000.0
2007-02-09 17:24:00,1.13437,1.13444,1.13401,1.1344,15200000.0
2007-02-09 17:25:00,1.13425,1.13431,1.1341,1.1341,10400000.0
2007-02-09 17:30:00,1.13397,1.13444,1.13383,1.13383,13600000.0
2007-02-09 17:31:00,1.1338,1.13441,1.1338,1.13411,7400000.0
2007-02-09 17:34:00,1.13408,1.13408,1.13387,1.13387,6800000.0
2007-02-09 17:35:00,1.13368,1.13434,1.13366,1.13434,19600000.0
2007-02-09 17:37:00,1.13399,1.1347,1.13399,1.13451,10600000.0
2007-02-09 17:39:00,1.1342,1.13444,1.13404,1.13427,13200000.0
2007-02-09 17:40:00,1.13427,1.13444,1.13417,1.13444,9200000.0
2007-02-09 17:43:00,1.13415,1.13424,1.13378,1.134,6800000.0
2007-02-09 17:44:00,1.13406,1.13406,1.13379,1.13404,12000000.0
2007-02-09 17:45:00,1.13387,1.13387,1.13353,1.13353,13200000.0
2007-02-09 17:46:00,1.13335,1.13335,1.13328,1.13328,8800000.0
2007-02-09 17:47:00,1.1335,1.13376,1.13322,1.13376,18000000.0
2007-02-09 17:48:00,1.13369,1.13387,1.13363,1.13377,12400000.0
2007-02-09 17:49:00,1.13369,1.13404,1.13369,1.13396,10800000.0
2007-02-09 17:50:00,1.13379,1.13429,1.13379,1.13404,17000000.0
2007-02-09 17:51:00,1.13412,1.13424,1.13412,1.13421,5000000.0
2007-02-09 17:52:00,1.13431,1.13431,1.13416,1.13416,2600000.0
2007-02-09 17:54:00,1.13397,1.13417,1.13397,1.13398,9000000.0
2007-02-09 17:55:00,1.13401,1.13431,1.13401,1.13431,21600000.0
2007-02-09 17:56:00,1.13484,1.13484,1.13438,1.1347,13000000.0
2007-02-09 17:57:00,1.13438,1.13491,1.13438,1.13462,16400000.0
2007-02-09 17:58:00,1.13445,1.13488,1.13445,1.1346,18000000.0
2007-02-09 17:59:00,1.13467,1.13519,1.13459,1.13519,29000000.0
2007-02-09 18:00:00,1.1351,1.13518,1.13485,1.13503,16200000.0
2007-02-09 18:02:00,1.13508,1.13546,1.13492,1.13492,10800000.0
2007-02-09 18:03:00,1.13496,1.13535,1.13496,1.13509,6800000.0
2007-02-09 18:04:00,1.135,1.13537,1.135,1.13505,13600000.0
2007-02-09 18:05:00,1.13507,1.13537,1.13504,1.13504,6800000.0
2007-02-09 18:06:00,1.13498,1.13512,1.13484,1.13507,14200000.0
2007-02-09 18:07:00,1.13494,1.13494,1.13484,1.13484,2600000.0
2007-02-09 18:09:00,1.13498,1.13544,1.13478,1.13496,13400000.0
2007-02-09 18:10:00,1.13501,1.13521,1.13476,1.13477,11600000.0
2007-02-09 18:11:00,1.13487,1.13487,1.13445,1.13464,19000000.0
2007-02-09 18:12:00,1.13455,1.13495,1.13455,1.13472,25000000.0
2007-02-09 18:13:00,1.13477,1.13492,1.13442,1.13442,11000000.0
2007-02-09 18:14:00,1.13499,1.13508,1.1347,1.1347,14000000.0
2007-02-09 18:15:00,1.13492,1.13517,1.13473,1.13504,20000000.0
2007-02-09 18:17:00,1.13477,1.13498,1.1343,1.13476,15200000.0
2007-02-09 18:18:00,1.13476,1.13479,1.13468,1.13478,21400000.0
2007-02-09 18:19:00,1.1349,1.1349,1.13437,1.13454,16800000.0
2007-02-09 18:20:00,1.13469,1.13505,1.13466,1.13482,16000000.0
2007-02-09 18:21:00,1.13501,1.13519,1.13468,1.13485,9200000.0
2007-02-09 18:22:00,1.13464,1.13475,1.13449,1.13472,6200000.0
2007-02-09 18:23:00,1.13494,1.1352,1.13485,1.13485,23800000.0
2007-02-09 18:25:00,1.13467,1.13514,1.13431,1.13514,10000000.0
2007-02-09 18:26:00,1.13504,1.13507,1.13483,1.13492,9800000.0
2007-02-09 18:27:00,1.13504,1.13524,1.13504,1.13524,8000000.0
2007-02-09 18:28:00,1.13482,1.13525,1.13482,1.13511,10400000.0
2007-02-09 18:29:00,1.1346,1.13496,1.13455,1.13458,17200000.0
2007-02-09 18:30:00,1.13459,1.13467,1.13419,1.13448,26400000.0
2007-02-09 18:31:00,1.13472,1.13488,1.13457,1.13462,9800000.0
2007-02-09 18:32:00,1.13478,1.13485,1.13437,1.13437,7400000.0
2007-02-09 18:33:00,1.13445,1.13446,1.13431,1.13431,10800000.0
2007-02-09 18:34:00,1.13438,1.13464,1.13438,1.13458,11000000.0
2007-02-09 18:35:00,1.13437,1.13455,1.13437,1.13451,14800000.0
2007-02-09 18:36:00,1.13465,1.13487,1.13465,1.13476,9000000.0
2007-02-09 18:37:00,1.13487,1.13502,1.13487,1.13494,8400000.0
2007-02-09 18:38:00,1.13477,1.13527,1.13477,1.13527,8000000.0
2007-02-09 18:39:00,1.13517,1.13517,1.13478,1.13506,10600000.0
2007-02-09 18:40:00,1.13453,1.13537,1.13453,1.13495,12400000.0
2007-02-09 18:41:00,1.13475,1.13544,1.13475,1.13521,13800000.0
2007-02-09 18:42:00,1.13489,1.13523,1.13489,1.13506,15600000.0
2007-02-09 18:43:00,1.135,1.13509,1.1346,1.1346,11000000.0
2007-02-09 18:44:00,1.13496,1.13505,1.13484,1.13503,8800000.0
2007-02-09 18:45:00,1.13518,1.13518,1.1347,1.1347,14800000.0
2007-02-09 18:46:00,1.13555,1.13555,1.13467,1.13505,23800000.0
2007-02-09 18:47:00,1.13476,1.1351,1.13474,1.1351,9400000.0
2007-02-09 18:48:00,1.1351,1.1351,1.13451,1.13461,16400000.0
2007-02-09 18:49:00,1.13477,1.13477,1.13472,1.13476,4800000.0
2007-02-09 18:50:00,1.13512,1.13512,1.13456,1.13487,9000000.0
2007-02-09 18:51:00,1.13482,1.13503,1.13465,1.13465,4800000.0
2007-02-09 18:52:00,1.13459,1.13495,1.13459,1.1349,10600000.0
2007-02-09 18:54:00,1.13476,1.13501,1.13471,1.13501,20800000.0
2007-02-09 18:55:00,1.13504,1.13504,1.13454,1.13492,16400000.0
2007-02-09 18:58:00,1.13477,1.13503,1.13477,1.13503,13200000.0
2007-02-09 19:00:00,1.13493,1.13517,1.13469,1.13485,16600000.0
2007-02-09 19:01:00,1.13509,1.13539,1.13493,1.13507,10600000.0
2007-02-09 19:02:00,1.13502,1.13537,1.13498,1.13525,9800000.0
2007-02-09 19:04:00,1.13562,1.13562,1.13484,1.13502,13200000.0
2007-02-09 19:05:00,1.13509,1.13529,1.13509,1.13529,2000000.0
2007-02-09 19:06:00,1.13527,1.13573,1.13486,1.13511,11600000.0
2007-02-09 19:07:00,1.13455,1.13542,1.13455,1.13489,24000000.0
2007-02-09 19:08:00,1.13476,1.13502,1.13447,1.13465,20000000.0
2007-02-09 19:09:00,1.13462,1.13479,1.13462,1.13466,9000000.0
2007-02-09 19:10:00,1.1347,1.1351,1.1347,1.1351,5200000.0
2007-02-09 19:11:00,1.13495,1.13533,1.13467,1.13493,15000000.0
2007-02-09 19:12:00,1.13499,1.13538,1.13489,1.13503,17000000.0
2007-02-09 19:13:00,1.13483,1.13543,1.13483,1.13523,14800000.0
2007-02-09 19:14:00,1.13537,1.13566,1.13537,1.13559,10000000.0
2007-02-09 19:15:00,1.13596,1.13596,1.13533,1.13555,13600000.0
2007-02-09 19:16:00,1.13561,1.13581,1.13529,1.13564,17600000.0
2007-02-09 19:17:00,1.1353,1.13562,1.1353,1.1354,14200000.0
2007-02-09 19:18:00,1.13534,1.1361,1.13534,1.1361,9200000.0
2007-02-09 19:19:00,1.13587,1.13604,1.13587,1.13604,18800000.0
2007-02-09 19:20:00,1.13569,1.13599,1.13559,1.13599,18400000.0
2007-02-09 19:21:00,1.13591,1.13606,1.13569,1.13572,12000000.0
2007-02-09 19:22:00,1.13587,1.13636,1.13571,1.13636,14800000.0
2007-02-09 19:23:00,1.13602,1.13602,1.13567,1.13567,13400000.0
2007-02-09 19:24:00,1.13563,1.13563,1.13529,1.13529,8800000.0
2007-02-09 19:25:00,1.13515,1.13571,1.13515,1.13571,15200000.0
2007-02-09 19:26:00,1.13575,1.13606,1.13575,1.13606,2600000.0
2007-02-09 19:27:00,1.13585,1.13609,1.13559,1.13565,14200000.0
2007-02-09 19:28:00,1.13575,1.13634,1.1356,1.13598,20400000.0
2007-02-09 19:29:00,1.136,1.13639,1.13575,1.13639,18600000.0
2007-02-09 19:30:00,1.13604,1.13609,1.13594,1.13606,15400000.0
2007-02-09 19:31:00,1.13613,1.13626,1.13596,1.13596,11600000.0
2007-02-09 19:32:00,1.13583,1.13628,1.13576,1.13586,6800000.0
2007-02-09 19:33:00,1.136,1.13648,1.13556,1.13556,15800000.0
2007-02-09 19:34:00,1.13639,1.13639,1.13596,1.13603,15400000.0
2007-02-09 19:35:00,1.13631,1.13688,1.13615,1.13616,21200000.0
2007-02-09 19:36:00,1.13595,1.13619,1.13592,1.13619,22800000.0
2007-02-09 19:37:00,1.13573,1.13598,1.13569,1.13598,9000000.0
2007-02-09 19:38:00,1.13568,1.13593,1.13529,1.13557,11000000.0
2007-02-09 19:39:00,1.13576,1.13624,1.13556,1.13624,6800000.0
2007-02-09 19:40:00,1.13617,1.13626,1.13592,1.13594,12200000.0
2007-02-09 19:41:00,1.13592,1.13649,1.13592,1.13616,8600000.0
2007-02-09 19:42:00,1.13598,1.13639,1.13598,1.13598,9400000.0
2007-02-09 19:45:00,1.13574,1.13586,1.13552,1.13572,10800000.0
2007-02-09 19:47:00,1.1358,1.13612,1.13574,1.13588,9000000.0
2007-02-09 19:48:00,1.1356,1.13589,1.13555,1.13589,21000000.0
2007-02-09 19:49:00,1.13555,1.1357,1.1351,1.13548,11200000.0
2007-02-09 19:50:00,1.13567,1.13575,1.13552,1.13566,11400000.0
2007-02-09 19:51:00,1.13609,1.13609,1.1359,1.13607,13000000.0
2007-02-09 19:52:00,1.13575,1.13624,1.13575,1.13576,6800000.0
2007-02-09 19:53:00,1.13544,1.13544,1.13529,1.13529,6400000.0
2007-02-09 19:54:00,1.13558,1.13584,1.13542,1.13584,10600000.0
2007-02-09 19:56:00,1.13574,1.13598,1.13544,1.13563,7400000.0
2007-02-09 19:57:00,1.13554,1.1361,1.13554,1.13594,12400000.0
2007-02-09 19:58:00,1.13588,1.13622,1.13577,1.13588,9000000.0
2007-02-09 19:59:00,1.13585,1.13626,1.13585,1.13591,11400000.0
2007-02-09 20:00:00,1.13596,1.13596,1.13586,1.13586,6800000.0
2007-02-09 20:01:00,1.13616,1.13616,1.13576,1.13576,2600000.0
2007-02-09 20:02:00,1.13583,1.13604,1.1358,1.13591,11800000.0
2007-02-09 20:05:00,1.13591,1.13593,1.13567,1.13567,6200000.0
2007-02-09 20:06:00,1.13603,1.13609,1.13589,1.13589,8200000.0
2007-02-09 20:08:00,1.13577,1.13612,1.13577,1.13612,2600000.0
2007-02-09 20:10:00,1.1356,1.13614,1.1356,1.13592,9800000.0
2007-02-09 20:17:00,1.13593,1.13618,1.13589,1.13609,10400000.0
2007-02-09 20:19:00,1.1355,1.1355,1.13506,1.13506,18600000.0
2007-02-09 20:20:00,1.13546,1.13617,1.13546,1.13586,10000000.0
2007-02-09 20:21:00,1.13548,1.13603,1.13548,1.13603,20800000.0
2007-02-09 20:22:00,1.13601,1.13648,1.13579,1.13624,14800000.0
2007-02-09 20:25:00,1.13634,1.13636,1.1359,1.13615,17000000.0
2007-02-09 20:26:00,1.13601,1.13609,1.13575,1.13576,8400000.0
2007-02-09 20:27:00,1.13583,1.13586,1.1357,1.1357,16800000.0
2007-02-09 20:29:00,1.13574,1.13603,1.13574,1.13582,7600000.0
2007-02-09 20:30:00,1.13579,1.13624,1.13579,1.13586,14600000.0
2007-02-09 20:31:00,1.13545,1.1362,1.13545,1.1362,7800000.0
2007-02-09 20:32:00,1.13586,1.13598,1.1355,1.13559,8400000.0
2007-02-09 20:36:00,1.13586,1.13633,1.13586,1.13618,16400000.0
2007-02-09 20:37:00,1.13591,1.13617,1.13575,1.13575,14400000.0
2007-02-09 20:38:00,1.13571,1.13592,1.13562,1.13582,14000000.0
2007-02-09 20:39:00,1.13575,1.1358,1.13552,1.13552,6600000.0
2007-02-09 20:40:00,1.13561,1.1357,1.13533,1.1357,14000000.0
2007-02-09 20:41:00,1.13564,1.13602,1.13554,1.13554,5000000.0
2007-02-09 20:42:00,1.13593,1.13593,1.13554,1.13554,9800000.0
2007-02-09 20:45:00,1.13561,1.13597,1.13531,1.13597,13600000.0
2007-02-09 20:46:00,1.13577,1.13577,1.13568,1.13568,5800000.0
2007-02-09 20:50:00,1.13574,1.13588,1.13553,1.13576,16800000.0
2007-02-09 20:51:00,1.13585,1.1362,1.13585,1.13604,7200000.0
2007-02-09 20:53:00,1.13595,1.13611,1.13575,1.13575,19200000.0
2007-02-09 20:54:00,1.13599,1.13608,1.13586,1.13587,14000000.0
2007-02-09 20:55:00,1.13561,1.13585,1.13545,1.13545,7000000.0
2007-02-09 20:56:00,1.13539,1.13597,1.13521,1.13597,13200000.0
2007-02-09 20:59:00,1.1358,1.13593,1.1358,1.13593,2000000.0
2007-02-09 21:01:00,1.13602,1.13602,1.13551,1.13551,10600000.0
2007-02-09 21:02:00,1.1358,1.13587,1.13531,1.1356,16400000.0
2007-02-09 21:04:00,1.13555,1.13555,1.13543,1.13543,5600000.0
2007-02-09 21:05:00,1.13544,1.13622,1.13544,1.13622,17400000.0
2007-02-09 21:06:00,1.13558,1.13595,1.13558,1.1358,12400000.0
2007-02-09 21:07:00,1.13608,1.13608,1.13568,1.13568,11000000.0
2007-02-09 21:08:00,1.13626,1.13626,1.13582,1.136,9000000.0
2007-02-09 21:09:00,1.13592,1.13592,1.1355,1.13566,7800000.0
2007-02-09 21:11:00,1.13546,1.13608,1.13525,1.13562,25200000.0
2007-02-09 21:12:00,1.13556,1.13556,1.13532,1.13532,16200000.0
2007-02-09 21:14:00,1.13553,1.13607,1.1355,1.13583,21200000.0
2007-02-09 21:15:00,1.13591,1.13619,1.13578,1.13578,13000000.0
2007-02-09 21:16:00,1.1356,1.13586,1.1354,1.1358,11600000.0
2007-02-09 21:17:00,1.13551,1.13568,1.13537,1.13546,7400000.0
2007-02-09 21:18:00,1.1352,1.13574,1.1352,1.13574,6000000.0
2007-02-09 21:20:00,1.13567,1.13571,1.13548,1.13571,5600000.0
2007-02-09 21:21:00,1.13534,1.13565,1.13517,1.1356,9000000.0
2007-02-09 21:22:00,1.13534,1.13573,1.13514,1.13517,8600000.0
2007-02-09 21:23:00,1.135,1.135,1.1347,1.1349,6800000.0
2007-02-09 21:24:00,1.13488,1.13507,1.13488,1.13507,5600000.0
2007-02-09 21:25:00,1.13526,1.13558,1.13526,1.1354,24200000.0
2007-02-09 21:26:00,1.13575,1.13575,1.13523,1.13554,12000000.0
2007-02-09 21:27:00,1.13511,1.13541,1.13493,1.13541,10600000.0
2007-02-09 21:28:00,1.13513,1.13518,1.13497,1.13503,9000000.0
2007-02-09 21:29:00,1.13547,1.13547,1.1352,1.13522,8200000.0
2007-02-09 21:31:00,1.1352,1.13547,1.1349,1.1349,10800000.0
2007-02-09 21:33:00,1.1354,1.13558,1.13496,1.13534,13000000.0
2007-02-09 21:34:00,1.13502,1.13545,1.13502,1.13545,13000000.0
2007-02-09 21:35:00,1.13526,1.13551,1.13497,1.13551,10600000.0
2007-02-09 21:36:00,1.13535,1.13557,1.13503,1.13536,15400000.0
2007-02-09 21:37:00,1.13496,1.13553,1.13467,1.13547,14800000.0
2007-02-09 21:38:00,1.13507,1.13529,1.13507,1.13514,13400000.0
2007-02-09 21:39:00,1.135,1.13533,1.13493,1.13533,19200000.0
2007-02-09 21:40:00,1.13525,1.13525,1.1348,1.13493,7400000.0
2007-02-09 21:41:00,1.13516,1.13516,1.13455,1.13493,9400000.0
2007-02-09 21:42:00,1.13495,1.13548,1.13495,1.13532,14800000.0
2007-02-09 21:43:00,1.13535,1.13587,1.13535,1.13587,4200000.0
2007-02-09 21:44:00,1.13556,1.13556,1.13534,1.13539,7400000.0
2007-02-09 21:45:00,1.13528,1.13588,1.13528,1.13552,9200000.0
2007-02-09 21:46:00,1.13625,1.13625,1.13616,1.13616,4000000.0
2007-02-09 21:47:00,1.13667,1.13667,1.13608,1.13608,4000000.0
2007-02-09 21:48:00,1.13588,1.13651,1.13588,1.13598,12600000.0
2007-02-09 21:49:00,1.13577,1.13645,1.13577,1.13596,14400000.0
2007-02-09 21:50:00,1.13603,1.13639,1.13603,1.13622,8200000.0
2007-02-09 21:51:00,1.13622,1.13682,1.13622,1.13637,9000000.0
2007-02-09 21:52:00,1.13633,1.13672,1.13631,1.13669,21400000.0
2007-02-09 21:53:00,1.13638,1.13661,1.13565,1.13661,14200000.0
2007-02-09 21:54:00,1.13643,1.13657,1.13643,1.13657,4200000.0
2007-02-09 21:56:00,1.13646,1.13671,1.13641,1.13671,6000000.0
2007-02-09 21:57:00,1.13666,1.13705,1.13658,1.13701,9800000.0
2007-02-09 21:58:00,1.1371,1.13742,1.13665,1.13708,12200000.0
2007-02-09 21:59:00,1.13693,1.13735,1.13681,1.13704,21400000.0
2007-02-09 22:00:00,1.13794,1.13794,1.13769,1.13792,10000000.0
2007-02-09 22:01:00,1.13782,1.13836,1.13775,1.13782,14000000.0
2007-02-09 22:02:00,1.13775,1.13784,1.13748,1.13748,8600000.0
2007-02-09 22:03:00,1.13772,1.13772,1.13746,1.13769,9000000.0
2007-02-09 22:04:00,1.13752,1.1377,1.13732,1.13742,18800000.0
2007-02-09 22:05:00,1.13744,1.13774,1.13726,1.13774,22400000.0
2007-02-09 22:06:00,1.13763,1.13794,1.13755,1.13755,14800000.0
2007-02-09 22:07:00,1.13727,1.13727,1.13694,1.13695,17600000.0
2007-02-09 22:08:00,1.13694,1.13696,1.13694,1.13696,2600000.0
2007-02-09 22:09:00,1.13697,1.13697,1.13664,1.13664,11200000.0
2007-02-09 22:10:00,1.13673,1.13703,1.13669,1.13703,18200000.0
2007-02-09 22:11:00,1.1369,1.1369,1.13657,1.13657,32400000.0
2007-02-09 22:12:00,1.13693,1.13693,1.13644,1.1367,8200000.0
2007-02-09 22:13:00,1.13661,1.13661,1.13612,1.13629,15600000.0
2007-02-09 22:14:00,1.13634,1.13668,1.13624,1.13624,16000000.0
2007-02-09 22:15:00,1.13628,1.13628,1.136,1.136,2000000.0
2007-02-12 11:36:00,1.1276,1.1276,1.1276,1.1276,6800000.0
2007-02-12 11:38:00,1.1278,1.1279,1.1278,1.1278,6800000.0
2007-02-12 11:39:00,1.1276,1.128,1.1276,1.128,6800000.0
2007-02-12 11:42:00,1.1278,1.1282,1.1278,1.1282,6800000.0
2007-02-12 11:43:00,1.1278,1.1279,1.1278,1.1278,6800000.0
2007-02-12 11:44:00,1.1279,1.1281,1.1279,1.128,6800000.0
2007-02-12 11:45:00,1.1278,1.1278,1.1277,1.1277,6800000.0
2007-02-12 11:46:00,1.1282,1.1283,1.1279,1.1283,6800000.0
2007-02-12 11:47:00,1.1282,1.1283,1.128,1.1282,6800000.0
2007-02-12 11:48:00,1.1281,1.1284,1.1279,1.1284,6800000.0
2007-02-12 11:50:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 11:51:00,1.1284,1.1284,1.1284,1.1284,6800000.0
2007-02-12 11:52:00,1.1286,1.1286,1.1283,1.1286,6800000.0
2007-02-12 11:53:00,1.1284,1.1286,1.1281,1.1286,6800000.0
2007-02-12 11:54:00,1.1289,1.1289,1.1288,1.1288,6800000.0
2007-02-12 11:55:00,1.1289,1.1289,1.1288,1.1289,6800000.0
2007-02-12 11:56:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 11:57:00,1.1291,1.1291,1.1288,1.1288,6800000.0
2007-02-12 11:58:00,1.1284,1.1288,1.1284,1.1288,6800000.0
2007-02-12 11:59:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:00:00,1.1288,1.129,1.1288,1.129,6800000.0
2007-02-12 12:01:00,1.1292,1.1292,1.1292,1.1292,6800000.0
2007-02-12 12:02:00,1.1291,1.1291,1.1288,1.1288,6800000.0
2007-02-12 12:03:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 12:04:00,1.1288,1.1289,1.1288,1.1288,6800000.0
2007-02-12 12:05:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:06:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:08:00,1.1289,1.1289,1.1288,1.1288,6800000.0
2007-02-12 12:09:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 12:10:00,1.1288,1.1289,1.1288,1.1288,6800000.0
2007-02-12 12:11:00,1.1289,1.1289,1.1289,1.1289,6800000.0
2007-02-12 12:13:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:18:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:20:00,1.1286,1.1288,1.1286,1.1288,6800000.0
2007-02-12 12:22:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:27:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:29:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:30:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:31:00,1.1289,1.129,1.1288,1.1288,6800000.0
2007-02-12 12:32:00,1.129,1.129,1.1289,1.1289,6800000.0
2007-02-12 12:33:00,1.1288,1.1292,1.1288,1.129,6800000.0
2007-02-12 12:34:00,1.1286,1.1292,1.1286,1.1292,6800000.0
2007-02-12 12:35:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 12:36:00,1.1291,1.1291,1.1291,1.1291,6800000.0
2007-02-12 12:37:00,1.129,1.1296,1.129,1.1296,6800000.0
2007-02-12 12:38:00,1.1297,1.1297,1.129,1.1291,6800000.0
2007-02-12 12:39:00,1.1294,1.1294,1.1289,1.1293,6800000.0
2007-02-12 12:40:00,1.129,1.1292,1.129,1.1292,6800000.0
2007-02-12 12:41:00,1.1293,1.1293,1.1293,1.1293,6800000.0
2007-02-12 12:42:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 12:43:00,1.1291,1.1293,1.1291,1.1293,6800000.0
2007-02-12 12:44:00,1.1291,1.1291,1.1291,1.1291,6800000.0
2007-02-12 12:45:00,1.1292,1.1292,1.1291,1.1292,6800000.0
2007-02-12 12:46:00,1.1291,1.1292,1.1289,1.1289,6800000.0
2007-02-12 12:47:00,1.1292,1.1292,1.1286,1.1289,6800000.0
2007-02-12 12:48:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:50:00,1.1289,1.1289,1.1286,1.1289,6800000.0
2007-02-12 12:51:00,1.1291,1.1291,1.1291,1.1291,6800000.0
2007-02-12 12:52:00,1.1288,1.1289,1.1288,1.1289,6800000.0
2007-02-12 12:55:00,1.1288,1.1289,1.1286,1.1289,6800000.0
2007-02-12 12:56:00,1.129,1.129,1.1286,1.1286,6800000.0
2007-02-12 12:57:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 12:58:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 12:59:00,1.1288,1.1288,1.1286,1.1286,6800000.0
2007-02-12 13:00:00,1.1284,1.1289,1.1284,1.1288,6800000.0
2007-02-12 13:01:00,1.129,1.1291,1.129,1.129,6800000.0
2007-02-12 13:02:00,1.1289,1.1291,1.1289,1.129,6800000.0
2007-02-12 13:03:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 13:04:00,1.1289,1.1289,1.1288,1.1289,6800000.0
2007-02-12 13:05:00,1.1286,1.1286,1.1286,1.1286,6800000.0
2007-02-12 13:06:00,1.1288,1.1288,1.1288,1.1288,6800000.0
2007-02-12 13:07:00,1.129,1.1295,1.1289,1.1295,6800000.0
2007-02-12 13:08:00,1.1294,1.1294,1.1293,1.1293,6800000.0
2007-02-12 13:09:00,1.1295,1.1295,1.1295,1.1295,6800000.0
2007-02-12 13:10:00,1.1293,1.1293,1.1288,1.1293,6800000.0
2007-02-12 13:11:00,1.1292,1.1294,1.1292,1.1293,6800000.0
2007-02-12 13:13:00,1.1295,1.1295,1.1295,1.1295,6800000.0
2007-02-12 13:14:00,1.1293,1.1295,1.129,1.1293,6800000.0
2007-02-12 13:15:00,1.1292,1.1292,1.1292,1.1292,6800000.0
2007-02-12 13:16:00,1.1293,1.1293,1.129,1.1291,6800000.0
2007-02-12 13:17:00,1.1293,1.1293,1.129,1.1292,6800000.0
2007-02-12 13:18:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 13:19:00,1.1294,1.1294,1.1293,1.1294,6800000.0
2007-02-12 13:20:00,1.1292,1.1292,1.1292,1.1292,6800000.0
2007-02-12 13:22:00,1.1294,1.1294,1.1294,1.1294,6800000.0
2007-02-12 13:23:00,1.1291,1.1292,1.1291,1.1292,6800000.0
2007-02-12 13:24:00,1.1294,1.1294,1.1294,1.1294,6800000.0
2007-02-12 13:26:00,1.1291,1.1294,1.1286,1.1289,6800000.0
2007-02-12 13:27:00,1.1292,1.1292,1.1292,1.1292,6800000.0
2007-02-12 13:28:00,1.1291,1.1293,1.1291,1.1293,6800000.0
2007-02-12 13:29:00,1.129,1.129,1.129,1.129,6800000.0
2007-02-12 13:30:00,1.1292,1.1292,1.1292,1.1292,6800000.0
2007-02-12 13:31:00,1.1289,1.1289,1.1289,1.1289,6800000.0
2007-02-12 13:33:00,1.129,1.1294,1.129,1.1294,6800000.0
2007-02-12 13:34:00,1.1293,1.1293,1.1293,1.1293,6800000.0
2007-02-12 13:35:00,1.1295,1.1295,1.1293,1.1293,6800000.0
2007-02-12 13:37:00,1.1291,1.1291,1.1291,1.1291,6800000.0
2007-02-12 13:38:00,1.1295,1.1298,1.1293,1.1294,6800000.0
2007-02-12 13:39:00,1.1293,1.1293,1.1293,1.1293,6800000.0
2007-02-12 13:40:00,1.1362,1.1362,1.13306,1.13306,6800000.0
2007-02-12 13:41:00,1.13061,1.13061,1.12918,1.12918,12000000.0
2007-02-12 13:42:00,1.12901,1.12901,1.12868,1.12868,21200000.0
2007-02-12 13:43:00,1.12851,1.12896,1.12851,1.12866,11400000.0
2007-02-12 13:44:00,1.1289,1.12891,1.1286,1.12877,19800000.0
2007-02-12 13:45:00,1.12866,1.12906,1.12851,1.12851,14800000.0
2007-02-12 13:46:00,1.12872,1.12894,1.12865,1.12886,23400000.0
2007-02-12 13:47:00,1.12846,1.12846,1.12831,1.12831,9000000.0
2007-02-12 13:48:00,1.12843,1.12892,1.12831,1.1286,14800000.0
2007-02-12 13:49:00,1.12821,1.12899,1.12821,1.12836,27000000.0
2007-02-12 13:50:00,1.12843,1.12858,1.12819,1.12822,15600000.0
2007-02-12 13:51:00,1.12807,1.12856,1.12807,1.12856,12000000.0
2007-02-12 13:52:00,1.12852,1.12868,1.12852,1.12857,10400000.0
2007-02-12 13:53:00,1.12843,1.12865,1.12843,1.12862,6200000.0
2007-02-12 13:54:00,1.1297,1.1298,1.1297,1.1298,11800000.0
2007-02-12 13:55:00,1.12903,1.12903,1.12828,1.12852,11800000.0
2007-02-12 13:56:00,1.12839,1.12882,1.12815,1.12815,23800000.0
2007-02-12 13:57:00,1.12804,1.12823,1.12804,1.12823,13600000.0
2007-02-12 13:58:00,1.12836,1.12836,1.12772,1.12772,10800000.0
2007-02-12 13:59:00,1.12823,1.12843,1.12821,1.12835,8800000.0
2007-02-12 14:00:00,1.12818,1.12841,1.12808,1.12836,8600000.0
2007-02-12 14:01:00,1.12872,1.12872,1.12855,1.12859,8200000.0
2007-02-12 14:02:00,1.1287,1.1287,1.12857,1.12857,11600000.0
2007-02-12 14:03:00,1.12857,1.1289,1.12851,1.12868,31000000.0
2007-02-12 14:04:00,1.12832,1.12867,1.12831,1.1284,12400000.0
2007-02-12 14:05:00,1.1285,1.1285,1.12785,1.128,20000000.0
2007-02-12 14:06:00,1.12827,1.12877,1.12814,1.12843,18600000.0
2007-02-12 14:07:00,1.12846,1.12943,1.12846,1.12908,16400000.0
2007-02-12 14:08:00,1.12912,1.12918,1.12858,1.1289,9600000.0
2007-02-12 14:09:00,1.12875,1.12912,1.12875,1.12887,10800000.0
2007-02-12 14:10:00,1.12894,1.12909,1.12876,1.12894,7800000.0
2007-02-12 14:11:00,1.12853,1.12896,1.12853,1.12896,8400000.0
2007-02-12 14:12:00,1.1297,1.1297,1.1297,1.1297,10600000.0
2007-02-12 14:13:00,1.12893,1.12907,1.12885,1.12885,10600000.0
2007-02-12 14:14:00,1.12871,1.12901,1.12849,1.12901,15200000.0
2007-02-12 14:15:00,1.12897,1.12923,1.12854,1.12854,6800000.0
2007-02-12 14:16:00,1.12889,1.12911,1.12869,1.12901,12000000.0
2007-02-12 14:17:00,1.12871,1.12885,1.12856,1.12858,10200000.0
2007-02-12 14:18:00,1.1303,1.1303,1.13,1.13,17400000.0
2007-02-12 14:19:00,1.12866,1.12896,1.12863,1.12875,17400000.0
2007-02-12 14:20:00,1.12877,1.12915,1.12853,1.12915,14000000.0
2007-02-12 14:21:00,1.12895,1.12943,1.12873,1.12911,9800000.0
2007-02-12 14:22:00,1.12826,1.1288,1.12826,1.12859,7400000.0
2007-02-12 14:23:00,1.12874,1.12888,1.12864,1.1288,11800000.0
2007-02-12 14:24:00,1.12862,1.12898,1.12841,1.12898,14800000.0
2007-02-12 14:25:00,1.12898,1.12921,1.12883,1.12888,22000000.0
2007-02-12 14:26:00,1.12891,1.12891,1.12829,1.12829,16600000.0
2007-02-12 14:27:00,1.12849,1.12862,1.12849,1.12861,5200000.0
2007-02-12 14:28:00,1.12875,1.12897,1.12875,1.12897,6200000.0
2007-02-12 14:29:00,1.12898,1.12898,1.1285,1.1285,5400000.0
2007-02-12 14:30:00,1.12874,1.12874,1.12868,1.12868,2600000.0
2007-02-12 14:31:00,1.12896,1.12896,1.1286,1.12862,15000000.0
2007-02-12 14:32:00,1.12884,1.12886,1.12846,1.12868,11400000.0
2007-02-12 14:33:00,1.12844,1.12859,1.12811,1.12844,10000000.0
2007-02-12 14:34:00,1.12884,1.12925,1.12864,1.12864,15000000.0
2007-02-12 14:35:00,1.12865,1.12901,1.12865,1.12901,9000000.0
2007-02-12 14:36:00,1.12868,1.12919,1.12868,1.12883,8400000.0
2007-02-12 14:37:00,1.1291,1.1291,1.12873,1.12877,14600000.0
2007-02-12 14:38:00,1.12898,1.12913,1.12898,1.12908,9600000.0
2007-02-12 14:39:00,1.12909,1.12932,1.12889,1.12922,12000000.0
2007-02-12 14:40:00,1.12945,1.12945,1.12895,1.12907,16400000.0
2007-02-12 14:41:00,1.1292,1.1292,1.12885,1.1292,15400000.0
2007-02-12 14:42:00,1.12946,1.1295,1.12927,1.12927,18000000.0
2007-02-12 14:43:00,1.1294,1.1294,1.12911,1.12933,11400000.0
2007-02-12 14:44:00,1.12902,1.12936,1.129,1.12902,17600000.0
2007-02-12 14:45:00,1.12914,1.12937,1.12902,1.12937,18800000.0
2007-02-12 14:46:00,1.12906,1.12947,1.12906,1.12913,15400000.0
2007-02-12 14:47:00,1.1283,1.1286,1.1283,1.1284,22600000.0
2007-02-12 14:48:00,1.12919,1.12933,1.1289,1.12907,22600000.0
2007-02-12 14:49:00,1.12915,1.12962,1.12904,1.12947,10000000.0
2007-02-12 14:50:00,1.12913,1.12937,1.1291,1.12937,25200000.0
2007-02-12 14:51:00,1.12893,1.12934,1.12893,1.12901,11200000.0
2007-02-12 14:52:00,1.12961,1.12961,1.1291,1.12943,18800000.0
2007-02-12 14:53:00,1.12937,1.12937,1.12914,1.12914,2600000.0
2007-02-12 14:54:00,1.12949,1.12951,1.12909,1.12918,19000000.0
2007-02-12 14:55:00,1.12926,1.12947,1.12901,1.12945,14400000.0
2007-02-12 14:56:00,1.129,1.129,1.1288,1.1288,19400000.0
2007-02-12 14:57:00,1.1295,1.12977,1.12902,1.12977,19400000.0
2007-02-12 14:58:00,1.1292,1.1292,1.1282,1.1282,18800000.0
2007-02-12 14:59:00,1.12951,1.12977,1.1293,1.12972,18800000.0
2007-02-12 15:00:00,1.12966,1.12966,1.12913,1.12935,11600000.0
2007-02-12 15:01:00,1.12956,1.12957,1.12928,1.12947,18800000.0
2007-02-12 15:02:00,1.12917,1.12947,1.12898,1.12918,18800000.0
2007-02-12 15:03:00,1.12939,1.12964,1.12912,1.1293,13400000.0
2007-02-12 15:05:00,1.1278,1.1283,1.1278,1.1283,15800000.0
2007-02-12 15:06:00,1.12963,1.12982,1.12941,1.12941,15800000.0
2007-02-12 15:07:00,1.12969,1.12969,1.12892,1.12892,11200000.0
2007-02-12 15:08:00,1.12912,1.12926,1.12912,1.12926,2000000.0
2007-02-12 15:09:00,1.1283,1.1283,1.1283,1.1283,7000000.0
2007-02-12 15:10:00,1.12921,1.12939,1.12912,1.12919,7000000.0
2007-02-12 15:11:00,1.12908,1.12968,1.12908,1.12964,12600000.0
2007-02-12 15:12:00,1.1294,1.12947,1.12934,1.12934,5800000.0
2007-02-12 15:13:00,1.12963,1.12963,1.12886,1.12886,15800000.0
2007-02-12 15:14:00,1.13013,1.13013,1.12967,1.12967,17000000.0
2007-02-12 15:15:00,1.12972,1.12985,1.12952,1.12967,19400000.0
2007-02-12 15:16:00,1.12949,1.12967,1.12905,1.12945,20200000.0
2007-02-12 15:17:00,1.12976,1.13065,1.12966,1.12995,20800000.0
2007-02-12 15:18:00,1.12993,1.13006,1.12952,1.12974,9800000.0
2007-02-12 15:19:00,1.12964,1.12964,1.12941,1.12941,6600000.0
2007-02-12 15:20:00,1.1282,1.1282,1.1282,1.1282,14400000.0
2007-02-12 15:21:00,1.129,1.12961,1.129,1.12961,14400000.0
2007-02-12 15:22:00,1.12976,1.13051,1.12976,1.12976,27400000.0
2007-02-12 15:23:00,1.12963,1.12966,1.12959,1.12966,7600000.0
2007-02-12 15:24:00,1.12977,1.12989,1.12961,1.12965,14000000.0
2007-02-12 15:25:00,1.12959,1.12967,1.12947,1.12965,10200000.0
2007-02-12 15:26:00,1.12951,1.12979,1.12933,1.1297,11000000.0
2007-02-12 15:27:00,1.1279,1.1282,1.1278,1.1279,13200000.0
2007-02-12 15:28:00,1.128,1.128,1.1279,1.128,13200000.0
2007-02-12 15:29:00,1.12941,1.12974,1.12941,1.12974,13200000.0
2007-02-12 15:30:00,1.12949,1.12986,1.12944,1.12956,12400000.0
2007-02-12 15:31:00,1.12956,1.12984,1.1295,1.12983,12000000.0
2007-02-12 15:32:00,1.12952,1.13003,1.12946,1.12959,25800000.0
2007-02-12 15:33:00,1.1295,1.12968,1.12945,1.12947,11600000.0
2007-02-12 15:34:00,1.1296,1.1296,1.12955,1.12955,2600000.0
2007-02-12 15:35:00,1.12953,1.12984,1.12942,1.12959,12200000.0
2007-02-12 15:36:00,1.12968,1.1297,1.12968,1.1297,8200000.0
2007-02-12 15:37:00,1.12972,1.12973,1.1292,1.1292,15600000.0
2007-02-12 15:38:00,1.12914,1.12967,1.12914,1.12943,10800000.0
2007-02-12 15:39:00,1.12917,1.12917,1.12877,1.12915,22200000.0
2007-02-12 15:40:00,1.12896,1.12915,1.12896,1.12903,15400000.0
2007-02-12 15:41:00,1.12906,1.12919,1.12889,1.12917,6200000.0
2007-02-12 15:42:00,1.129,1.12964,1.129,1.12959,16200000.0
2007-02-12 15:43:00,1.12939,1.12967,1.12916,1.12936,7600000.0
2007-02-12 15:44:00,1.12874,1.12925,1.12874,1.12925,2600000.0
2007-02-12 15:45:00,1.12925,1.12925,1.12823,1.12823,18600000.0
2007-02-12 15:46:00,1.12824,1.12824,1.12781,1.12781,14400000.0
2007-02-12 15:47:00,1.12813,1.12814,1.12789,1.12806,16200000.0
2007-02-12 15:48:00,1.12801,1.12801,1.12736,1.12777,8600000.0
2007-02-12 15:49:00,1.12802,1.12815,1.12768,1.12804,21400000.0
2007-02-12 15:50:00,1.12809,1.12863,1.12809,1.12831,9800000.0
2007-02-12 15:51:00,1.12809,1.12854,1.12768,1.12822,32600000.0
2007-02-12 15:52:00,1.12807,1.12841,1.12777,1.12831,17400000.0
2007-02-12 15:54:00,1.1283,1.12874,1.12823,1.12846,23800000.0
2007-02-12 15:55:00,1.12838,1.12865,1.12826,1.12826,9600000.0
2007-02-12 15:56:00,1.12845,1.12875,1.12835,1.12854,12400000.0
2007-02-12 15:57:00,1.12866,1.12888,1.12838,1.12888,16200000.0
2007-02-12 15:58:00,1.12916,1.12916,1.12827,1.12827,9600000.0
2007-02-12 15:59:00,1.12808,1.12827,1.12787,1.12805,11600000.0
2007-02-12 16:00:00,1.12781,1.12794,1.12755,1.12792,11200000.0
2007-02-12 16:01:00,1.12781,1.12806,1.1278,1.12781,13400000.0
2007-02-12 16:02:00,1.128,1.12847,1.12771,1.12793,20800000.0
2007-02-12 16:03:00,1.12788,1.12788,1.12738,1.12738,11800000.0
2007-02-12 16:04:00,1.12744,1.12809,1.1274,1.12789,21600000.0
2007-02-12 16:05:00,1.1274,1.12793,1.1274,1.12757,25400000.0
2007-02-12 16:06:00,1.12785,1.12785,1.12758,1.12761,6200000.0
2007-02-12 16:07:00,1.12773,1.12785,1.12755,1.12755,10800000.0
2007-02-12 16:08:00,1.12786,1.12823,1.12774,1.12782,18200000.0
2007-02-12 16:09:00,1.12805,1.12805,1.1278,1.12802,9600000.0
2007-02-12 16:10:00,1.12796,1.12814,1.1273,1.1277,24800000.0
2007-02-12 16:11:00,1.12756,1.12779,1.12755,1.12755,11200000.0
2007-02-12 16:12:00,1.12774,1.12802,1.12769,1.12794,6800000.0
2007-02-12 16:13:00,1.12771,1.12775,1.12771,1.12775,15600000.0
2007-02-12 16:14:00,1.12777,1.12793,1.12773,1.12773,7600000.0
2007-02-12 16:15:00,1.12748,1.12816,1.12748,1.12764,14000000.0
2007-02-12 16:16:00,1.12768,1.12797,1.12747,1.12747,9800000.0
2007-02-12 16:17:00,1.12793,1.12802,1.12775,1.12789,8800000.0
2007-02-12 16:18:00,1.12754,1.12789,1.12741,1.12789,11000000.0
2007-02-12 16:20:00,1.1289,1.1289,1.1289,1.1289,19600000.0
2007-02-12 16:21:00,1.12771,1.12771,1.12759,1.12759,19600000.0
2007-02-12 16:22:00,1.12799,1.12799,1.12756,1.12784,8400000.0
2007-02-12 16:23:00,1.12741,1.12795,1.12741,1.12753,21200000.0
2007-02-12 16:24:00,1.12771,1.12789,1.12757,1.12757,8400000.0
2007-02-12 16:25:00,1.1278,1.12789,1.12756,1.12773,12600000.0
2007-02-12 16:26:00,1.12774,1.12804,1.12773,1.1279,8200000.0
2007-02-12 16:27:00,1.12783,1.12783,1.1276,1.1276,10400000.0
2007-02-12 16:28:00,1.12768,1.12785,1.12765,1.12767,18000000.0
2007-02-12 16:29:00,1.12726,1.12787,1.12726,1.12761,13000000.0
2007-02-12 16:30:00,1.1277,1.12795,1.12742,1.12795,12800000.0
2007-02-12 16:31:00,1.1272,1.12776,1.1272,1.12761,16600000.0
2007-02-12 16:32:00,1.12773,1.12809,1.12772,1.12809,14600000.0
2007-02-12 16:33:00,1.12821,1.12853,1.12803,1.12814,28000000.0
2007-02-12 16:34:00,1.12834,1.12843,1.12795,1.12843,23000000.0
2007-02-12 16:35:00,1.12789,1.12827,1.12789,1.12798,28800000.0
2007-02-12 16:36:00,1.12809,1.12855,1.12777,1.12827,14000000.0
2007-02-12 16:37:00,1.12804,1.12804,1.12771,1.12771,4200000.0
2007-02-12 16:38:00,1.12795,1.12828,1.12767,1.12779,14000000.0
2007-02-12 16:39:00,1.12763,1.12798,1.12748,1.12772,17800000.0
2007-02-12 16:40:00,1.12749,1.12824,1.12716,1.12824,19800000.0
2007-02-12 16:41:00,1.1279,1.12795,1.12764,1.12792,14800000.0
2007-02-12 16:42:00,1.1274,1.1274,1.1267,1.1267,21200000.0
2007-02-12 16:43:00,1.1271,1.1271,1.1271,1.1271,21200000.0
2007-02-12 16:44:00,1.12782,1.1283,1.12748,1.12823,21200000.0
2007-02-12 16:45:00,1.12774,1.12805,1.12769,1.12805,20400000.0
2007-02-12 16:46:00,1.12742,1.12786,1.12741,1.12786,16400000.0
2007-02-12 16:47:00,1.12793,1.12823,1.12793,1.12813,24000000.0
2007-02-12 16:48:00,1.12823,1.1285,1.12806,1.12823,25200000.0
2007-02-12 16:49:00,1.12805,1.12817,1.12792,1.12814,21400000.0
2007-02-12 16:50:00,1.12815,1.1288,1.12815,1.1288,8200000.0
2007-02-12 16:51:00,1.12831,1.12831,1.12799,1.1282,10400000.0
2007-02-12 16:52:00,1.127,1.1271,1.1265,1.1265,11800000.0
2007-02-12 16:53:00,1.12822,1.12847,1.12816,1.12847,11800000.0
2007-02-12 16:54:00,1.12859,1.12859,1.12829,1.12853,12400000.0
2007-02-12 16:55:00,1.12858,1.12867,1.12837,1.12839,13600000.0
2007-02-12 16:56:00,1.1271,1.1271,1.127,1.127,12600000.0
2007-02-12 16:57:00,1.12834,1.12838,1.12797,1.12819,12600000.0
2007-02-12 16:58:00,1.12883,1.12908,1.12822,1.12849,21200000.0
2007-02-12 16:59:00,1.12836,1.12861,1.12816,1.12816,15400000.0
2007-02-12 17:00:00,1.12854,1.12863,1.1285,1.12853,23400000.0
2007-02-12 17:01:00,1.12842,1.12842,1.12805,1.12813,18600000.0
2007-02-12 17:02:00,1.12804,1.12859,1.12804,1.12823,15400000.0
2007-02-12 17:03:00,1.12819,1.12875,1.12792,1.12875,8800000.0
2007-02-12 17:04:00,1.12825,1.12844,1.12813,1.12816,15800000.0
2007-02-12 17:05:00,1.12819,1.12848,1.12819,1.1284,7800000.0
2007-02-12 17:06:00,1.12847,1.12847,1.12816,1.12816,13000000.0
2007-02-12 17:07:00,1.12813,1.1285,1.12788,1.1285,9800000.0
2007-02-12 17:08:00,1.12839,1.12859,1.12832,1.12837,16400000.0
2007-02-12 17:09:00,1.12836,1.12836,1.12812,1.12812,17800000.0
2007-02-12 17:10:00,1.12824,1.12849,1.12824,1.1284,8400000.0
2007-02-12 17:11:00,1.12848,1.12889,1.12848,1.12889,23000000.0
2007-02-12 17:12:00,1.12902,1.12902,1.12851,1.12851,10600000.0
2007-02-12 17:13:00,1.12865,1.12895,1.12863,1.12864,19600000.0
2007-02-12 17:14:00,1.12881,1.12897,1.12871,1.12876,8800000.0
2007-02-12 17:15:00,1.12855,1.12911,1.12851,1.12853,19600000.0
2007-02-12 17:16:00,1.12829,1.12878,1.12816,1.12821,22800000.0
2007-02-12 17:17:00,1.1282,1.12885,1.12805,1.12833,23400000.0
2007-02-12 17:18:00,1.12838,1.12881,1.12834,1.12834,17600000.0
2007-02-12 17:19:00,1.12891,1.12891,1.12815,1.12833,4200000.0
2007-02-12 17:20:00,1.12793,1.12871,1.12793,1.12813,10600000.0
2007-02-12 17:21:00,1.12852,1.1286,1.12798,1.12805,6200000.0
2007-02-12 17:22:00,1.12815,1.12855,1.12787,1.12787,16200000.0
2007-02-12 17:24:00,1.12819,1.1284,1.12802,1.12825,23800000.0
2007-02-12 17:25:00,1.12802,1.12825,1.12781,1.12825,8800000.0
2007-02-12 17:26:00,1.12784,1.1282,1.12784,1.12806,11000000.0
2007-02-12 17:27:00,1.128,1.12841,1.12769,1.12773,19000000.0
2007-02-12 17:28:00,1.12785,1.12848,1.12753,1.12803,6200000.0
2007-02-12 17:29:00,1.12771,1.12771,1.1269,1.1269,11800000.0
2007-02-12 17:30:00,1.12769,1.12815,1.12758,1.12759,21800000.0
2007-02-12 17:31:00,1.12748,1.12766,1.12696,1.12696,5200000.0
2007-02-12 17:32:00,1.1271,1.12749,1.1271,1.12729,9400000.0
2007-02-12 17:33:00,1.12736,1.12762,1.12729,1.12756,17400000.0
2007-02-12 17:34:00,1.12691,1.1271,1.12682,1.12682,7200000.0
2007-02-12 17:35:00,1.12688,1.12748,1.12682,1.12748,21400000.0
2007-02-12 17:36:00,1.12728,1.12728,1.12675,1.12689,18000000.0
2007-02-12 17:37:00,1.12719,1.12719,1.12662,1.12662,12200000.0
2007-02-12 17:38:00,1.12718,1.1273,1.12664,1.12664,8400000.0
2007-02-12 17:39:00,1.12695,1.12719,1.12685,1.12719,13800000.0
2007-02-12 17:40:00,1.12698,1.12717,1.12673,1.12717,8400000.0
2007-02-12 17:41:00,1.12671,1.12725,1.12633,1.12633,24800000.0
2007-02-12 17:42:00,1.12681,1.12687,1.12631,1.12631,14400000.0
2007-02-12 17:43:00,1.12652,1.12668,1.12634,1.12662,9800000.0
2007-02-12 17:44:00,1.12689,1.12689,1.12661,1.12687,14800000.0
2007-02-12 17:45:00,1.12667,1.12695,1.12643,1.1269,7400000.0
2007-02-12 17:46:00,1.12735,1.12735,1.12655,1.12669,11000000.0
2007-02-12 17:47:00,1.12668,1.12704,1.12645,1.12704,31400000.0
2007-02-12 17:48:00,1.12647,1.12661,1.1264,1.12656,17800000.0
2007-02-12 17:49:00,1.12635,1.12666,1.12626,1.12651,14200000.0
2007-02-12 17:50:00,1.12625,1.12652,1.1261,1.12628,13000000.0
2007-02-12 17:51:00,1.12624,1.1263,1.12624,1.1263,3200000.0
2007-02-12 17:52:00,1.12655,1.12676,1.12645,1.12645,10400000.0
2007-02-12 17:53:00,1.12598,1.12612,1.12598,1.12612,2600000.0
2007-02-12 17:54:00,1.12616,1.12643,1.12616,1.12643,11600000.0
2007-02-12 17:55:00,1.12632,1.12641,1.12611,1.1264,16200000.0
2007-02-12 17:56:00,1.12685,1.12685,1.12634,1.12666,26200000.0
2007-02-12 17:57:00,1.1265,1.12692,1.1265,1.12651,13000000.0
2007-02-12 17:58:00,1.12605,1.12654,1.12605,1.12645,19800000.0
2007-02-12 17:59:00,1.12667,1.12708,1.12656,1.12698,11800000.0
2007-02-12 18:00:00,1.12666,1.12676,1.12645,1.12656,18800000.0
2007-02-12 18:01:00,1.1268,1.1268,1.12637,1.12653,8000000.0
2007-02-12 18:02:00,1.12643,1.12679,1.12603,1.12603,13000000.0
2007-02-12 18:03:00,1.12582,1.12596,1.12566,1.12574,6200000.0
2007-02-12 18:04:00,1.12607,1.12611,1.12571,1.12571,13200000.0
2007-02-12 18:05:00,1.12566,1.126,1.12553,1.12553,8000000.0
2007-02-12 18:06:00,1.12566,1.12566,1.12541,1.1256,7200000.0
2007-02-12 18:07:00,1.12588,1.12602,1.12588,1.12602,10600000.0
2007-02-12 18:08:00,1.12636,1.12644,1.126,1.126,11600000.0
2007-02-12 18:09:00,1.1262,1.12699,1.12614,1.12652,23000000.0
2007-02-12 18:10:00,1.12651,1.1266,1.12622,1.12622,13400000.0
2007-02-12 18:11:00,1.1265,1.1265,1.12585,1.126,15400000.0
2007-02-12 18:12:00,1.12616,1.12679,1.12616,1.12653,24400000.0
2007-02-12 18:13:00,1.12653,1.1267,1.12626,1.12635,11400000.0
2007-02-12 18:14:00,1.12656,1.12659,1.12626,1.12626,19200000.0
2007-02-12 18:15:00,1.12619,1.12664,1.12601,1.12664,18800000.0
2007-02-12 18:16:00,1.12637,1.12693,1.12613,1.12613,11600000.0
2007-02-12 18:17:00,1.12637,1.12665,1.12595,1.1262,17400000.0
2007-02-12 18:18:00,1.12608,1.12647,1.12601,1.12647,6200000.0
2007-02-12 18:19:00,1.12659,1.12678,1.12616,1.12646,17800000.0
2007-02-12 18:20:00,1.1265,1.12696,1.1265,1.12669,11400000.0
2007-02-12 18:21:00,1.12644,1.12676,1.12615,1.12676,12800000.0
2007-02-12 18:22:00,1.12629,1.12633,1.12618,1.12624,8200000.0
2007-02-12 18:23:00,1.12631,1.1264,1.12597,1.12597,14800000.0
2007-02-12 18:24:00,1.1267,1.1267,1.12622,1.12622,12600000.0
2007-02-12 18:25:00,1.12609,1.1265,1.12574,1.1265,14800000.0
2007-02-12 18:26:00,1.1273,1.1273,1.1273,1.1273,13200000.0
2007-02-12 18:27:00,1.12611,1.12617,1.12599,1.12615,13200000.0
2007-02-12 18:28:00,1.126,1.12648,1.126,1.12621,14800000.0
2007-02-12 18:29:00,1.1267,1.1267,1.1267,1.1267,12000000.0
2007-02-12 18:30:00,1.1262,1.12632,1.12589,1.1262,12000000.0
2007-02-12 18:31:00,1.1265,1.1265,1.1265,1.1265,13200000.0
2007-02-12 18:32:00,1.12631,1.12631,1.1259,1.12605,13200000.0
2007-02-12 18:33:00,1.12606,1.1262,1.12598,1.12598,13800000.0
2007-02-12 18:34:00,1.1259,1.12599,1.12581,1.12596,25000000.0
2007-02-12 18:35:00,1.12604,1.12611,1.12604,1.12608,4200000.0
2007-02-12 18:36:00,1.12584,1.1262,1.12576,1.1262,11400000.0
2007-02-12 18:37:00,1.12606,1.12622,1.12577,1.12577,10800000.0
2007-02-12 18:38:00,1.12564,1.12598,1.12541,1.12598,16400000.0
2007-02-12 18:39:00,1.12588,1.1261,1.12567,1.1261,16400000.0
2007-02-12 18:41:00,1.1261,1.12677,1.12598,1.12615,18200000.0
2007-02-12 18:42:00,1.12597,1.12633,1.12592,1.12601,15600000.0
2007-02-12 18:43:00,1.12603,1.12632,1.12562,1.12562,9200000.0
2007-02-12 18:44:00,1.12585,1.12585,1.12567,1.12572,20600000.0
2007-02-12 18:45:00,1.12593,1.12629,1.12562,1.12562,16400000.0
2007-02-12 18:46:00,1.1266,1.12662,1.12613,1.12654,16000000.0
2007-02-12 18:47:00,1.12607,1.12639,1.12603,1.12639,10600000.0
2007-02-12 18:48:00,1.12642,1.12642,1.12595,1.12608,9400000.0
2007-02-12 18:49:00,1.12647,1.12647,1.12612,1.12612,10800000.0
2007-02-12 18:50:00,1.12644,1.12644,1.12581,1.12613,7200000.0
2007-02-12 18:51:00,1.12604,1.12639,1.12604,1.12614,5800000.0
2007-02-12 18:52:00,1.12626,1.1264,1.12621,1.1264,10200000.0
2007-02-12 18:53:00,1.1266,1.1266,1.12635,1.12648,9600000.0
2007-02-12 18:54:00,1.12632,1.12641,1.12612,1.12638,15600000.0
2007-02-12 18:55:00,1.12627,1.12665,1.12617,1.12665,17200000.0
2007-02-12 18:56:00,1.12654,1.12668,1.12626,1.12663,12800000.0
2007-02-12 18:57:00,1.12646,1.12691,1.12619,1.12691,8200000.0
2007-02-12 18:58:00,1.12635,1.12637,1.12619,1.12619,4200000.0
2007-02-12 18:59:00,1.12643,1.12643,1.12601,1.12614,8000000.0
2007-02-12 19:00:00,1.12621,1.12648,1.12598,1.12614,12000000.0
2007-02-12 19:01:00,1.1265,1.1265,1.1263,1.1265,18800000.0
2007-02-12 19:02:00,1.12597,1.12631,1.12595,1.12625,18800000.0
2007-02-12 19:03:00,1.12606,1.12611,1.12596,1.12601,13800000.0
2007-02-12 19:04:00,1.12669,1.12669,1.12595,1.12612,19200000.0
2007-02-12 19:05:00,1.12627,1.12649,1.12627,1.12649,2600000.0
2007-02-12 19:06:00,1.1263,1.12686,1.12588,1.12623,20000000.0
2007-02-12 19:08:00,1.12621,1.12652,1.1261,1.12638,13000000.0
2007-02-12 19:09:00,1.12666,1.1269,1.12608,1.12622,16600000.0
2007-02-12 19:11:00,1.12675,1.12675,1.12644,1.12648,10400000.0
2007-02-12 19:12:00,1.1267,1.1267,1.12607,1.1263,8600000.0
2007-02-12 19:13:00,1.12616,1.12672,1.12616,1.12633,20400000.0
2007-02-12 19:14:00,1.12622,1.12622,1.12605,1.1261,11400000.0
2007-02-12 19:15:00,1.12663,1.12663,1.12596,1.12621,17600000.0
2007-02-12 19:16:00,1.12656,1.12667,1.12606,1.12644,20200000.0
2007-02-12 19:17:00,1.12586,1.12645,1.12586,1.12633,13600000.0
2007-02-12 19:19:00,1.1263,1.1263,1.12618,1.12618,3600000.0
2007-02-12 19:20:00,1.12628,1.12656,1.12615,1.12631,18000000.0
2007-02-12 19:21:00,1.12578,1.12644,1.12578,1.1263,20000000.0
2007-02-12 19:22:00,1.12627,1.12658,1.1261,1.12642,18400000.0
2007-02-12 19:23:00,1.12623,1.12653,1.12623,1.12647,16200000.0
2007-02-12 19:24:00,1.12644,1.12645,1.12596,1.12637,10400000.0
2007-02-12 19:25:00,1.12605,1.12641,1.12605,1.12641,15200000.0
2007-02-12 19:26:00,1.12655,1.12689,1.12655,1.12689,3200000.0
2007-02-12 19:28:00,1.12669,1.1272,1.12645,1.1265,26000000.0
2007-02-12 19:29:00,1.12652,1.12665,1.12629,1.1266,12600000.0
2007-02-12 19:30:00,1.12627,1.12627,1.12557,1.12557,8200000.0
2007-02-12 19:31:00,1.12593,1.12628,1.12593,1.12605,16800000.0
2007-02-12 19:32:00,1.12615,1.12658,1.12607,1.12658,16400000.0
2007-02-12 19:33:00,1.12611,1.12656,1.12571,1.12571,22000000.0
2007-02-12 19:34:00,1.12604,1.12606,1.12596,1.12596,5000000.0
2007-02-12 19:36:00,1.1265,1.1265,1.1265,1.1265,6400000.0
2007-02-12 19:37:00,1.12588,1.12603,1.12581,1.12581,6400000.0
2007-02-12 19:38:00,1.12575,1.12623,1.12575,1.12603,25400000.0
2007-02-12 19:39:00,1.12592,1.12641,1.12569,1.12641,20200000.0
2007-02-12 19:40:00,1.12634,1.12647,1.12617,1.12623,20200000.0
2007-02-12 19:42:00,1.12608,1.12639,1.12608,1.12611,12000000.0
2007-02-12 19:43:00,1.12606,1.1262,1.12603,1.12609,15400000.0
2007-02-12 19:44:00,1.12597,1.12639,1.12583,1.12583,22600000.0
2007-02-12 19:45:00,1.12574,1.12605,1.12571,1.12596,11400000.0
2007-02-12 19:46:00,1.1261,1.1264,1.12603,1.12618,12400000.0
2007-02-12 19:47:00,1.1261,1.1263,1.1261,1.1263,21200000.0
2007-02-12 19:48:00,1.12624,1.12659,1.1262,1.12659,21200000.0
2007-02-12 19:49:00,1.12628,1.12653,1.12592,1.1263,15600000.0
2007-02-12 19:50:00,1.1263,1.12638,1.12616,1.1263,10800000.0
2007-02-12 19:51:00,1.1262,1.12635,1.1258,1.1262,7800000.0
2007-02-12 19:52:00,1.12609,1.12661,1.12609,1.12615,8400000.0
2007-02-12 19:53:00,1.12582,1.12654,1.12566,1.12613,11400000.0
2007-02-12 19:54:00,1.1262,1.12636,1.12602,1.12636,8800000.0
2007-02-12 19:55:00,1.12646,1.12646,1.12593,1.12634,7200000.0
2007-02-12 19:56:00,1.12644,1.12674,1.12614,1.12631,14000000.0
2007-02-12 19:57:00,1.12588,1.1263,1.12585,1.1263,23800000.0
2007-02-12 19:58:00,1.12645,1.12692,1.12628,1.12633,19400000.0
2007-02-12 19:59:00,1.1259,1.1259,1.1258,1.1258,7200000.0
2007-02-12 20:00:00,1.1257,1.1258,1.1257,1.1258,7200000.0
2007-02-12 20:01:00,1.12624,1.12632,1.12592,1.12592,7200000.0
2007-02-12 20:02:00,1.12585,1.1261,1.12568,1.12568,22600000.0
2007-02-12 20:03:00,1.12561,1.12623,1.12561,1.12614,8800000.0
2007-02-12 20:06:00,1.12622,1.12622,1.1258,1.1258,5800000.0
2007-02-12 20:07:00,1.12586,1.12605,1.12567,1.12605,8000000.0
2007-02-12 20:08:00,1.12624,1.1266,1.12624,1.1266,2000000.0
2007-02-12 20:09:00,1.1254,1.1254,1.1254,1.1254,6600000.0
2007-02-12 20:10:00,1.12589,1.12635,1.12589,1.12611,6600000.0
2007-02-12 20:11:00,1.1255,1.1257,1.1255,1.1257,3200000.0
2007-02-12 20:12:00,1.1255,1.1255,1.1255,1.1255,3200000.0
2007-02-12 20:13:00,1.1253,1.1255,1.1253,1.1255,3200000.0
2007-02-12 20:14:00,1.1254,1.1254,1.1251,1.1254,3200000.0
2007-02-12 20:15:00,1.1256,1.1256,1.1254,1.1254,3200000.0
2007-02-12 20:16:00,1.12621,1.12621,1.12606,1.12606,3200000.0
2007-02-12 20:17:00,1.12609,1.12629,1.12595,1.12595,19800000.0
2007-02-12 20:19:00,1.12614,1.1263,1.12588,1.12619,8400000.0
2007-02-12 20:20:00,1.1262,1.12649,1.1262,1.12627,20400000.0
2007-02-12 20:21:00,1.1262,1.1262,1.1261,1.12618,18800000.0
2007-02-12 20:22:00,1.12621,1.12673,1.12606,1.12632,13400000.0
2007-02-12 20:23:00,1.12611,1.12642,1.12605,1.12642,13800000.0
2007-02-12 20:24:00,1.1254,1.1254,1.1252,1.1252,11200000.0
2007-02-12 20:25:00,1.12649,1.12653,1.12614,1.12641,11200000.0
2007-02-12 20:26:00,1.1253,1.1253,1.1253,1.1253,21800000.0
2007-02-12 20:27:00,1.1254,1.1256,1.1253,1.1256,21800000.0
2007-02-12 20:28:00,1.12645,1.12645,1.12587,1.12608,21800000.0
2007-02-12 20:30:00,1.12611,1.12611,1.12599,1.12599,2600000.0
2007-02-12 20:31:00,1.12586,1.12624,1.12586,1.12624,12400000.0
2007-02-12 20:32:00,1.1258,1.126,1.1258,1.126,9600000.0
2007-02-12 20:33:00,1.1258,1.1261,1.1258,1.1261,9600000.0
2007-02-12 20:34:00,1.12632,1.12632,1.12577,1.12577,9600000.0
2007-02-12 20:35:00,1.12558,1.12583,1.12547,1.12583,11800000.0
2007-02-12 20:36:00,1.12576,1.12617,1.12576,1.12614,8400000.0
2007-02-12 20:37:00,1.126,1.126,1.126,1.126,17200000.0
2007-02-12 20:38:00,1.1259,1.1261,1.1259,1.1261,17200000.0
2007-02-12 20:39:00,1.1258,1.1272,1.1258,1.1272,17200000.0
2007-02-12 20:40:00,1.1267,1.1269,1.1263,1.1263,17200000.0
2007-02-12 20:41:00,1.12609,1.12621,1.12575,1.12575,17200000.0
2007-02-12 20:42:00,1.12613,1.12623,1.12589,1.12589,12400000.0
2007-02-12 20:43:00,1.12597,1.12601,1.12588,1.12601,11000000.0
2007-02-12 20:44:00,1.12559,1.12565,1.12546,1.12549,19800000.0
2007-02-12 20:45:00,1.12562,1.12601,1.12546,1.12564,23800000.0
2007-02-12 20:46:00,1.12542,1.12573,1.12542,1.12573,2000000.0
2007-02-12 20:47:00,1.12557,1.12571,1.12549,1.12551,10000000.0
2007-02-12 20:48:00,1.12568,1.1258,1.12563,1.12564,15200000.0
2007-02-12 20:49:00,1.1273,1.1273,1.1273,1.1273,10000000.0
2007-02-12 20:50:00,1.1271,1.1271,1.1271,1.1271,10000000.0
2007-02-12 20:51:00,1.12559,1.12573,1.12555,1.12555,10000000.0
2007-02-12 20:53:00,1.12553,1.12553,1.12521,1.12521,8800000.0
2007-02-12 20:54:00,1.12553,1.12553,1.12542,1.12542,9000000.0
2007-02-12 20:55:00,1.12531,1.12581,1.12531,1.12536,14200000.0
2007-02-12 20:56:00,1.12522,1.12559,1.12503,1.12559,12800000.0
2007-02-12 20:57:00,1.12527,1.12527,1.12486,1.12508,13000000.0
2007-02-12 20:58:00,1.1268,1.1268,1.1268,1.1268,12000000.0
2007-02-12 20:59:00,1.12525,1.12552,1.12507,1.12519,12000000.0
2007-02-12 21:00:00,1.12519,1.12551,1.12519,1.12551,19400000.0
2007-02-12 21:01:00,1.12576,1.12576,1.12514,1.12514,9200000.0
2007-02-12 21:03:00,1.12536,1.12549,1.12536,1.12549,11200000.0
2007-02-12 21:06:00,1.12532,1.12547,1.12513,1.12529,11000000.0
2007-02-12 21:07:00,1.12538,1.12538,1.12497,1.12497,15600000.0
2007-02-12 21:09:00,1.12517,1.12517,1.12476,1.12493,8400000.0
2007-02-12 21:10:00,1.12499,1.12531,1.12496,1.12523,17200000.0
2007-02-12 21:11:00,1.12547,1.12547,1.12493,1.12493,15200000.0
2007-02-12 21:12:00,1.125,1.12533,1.125,1.12505,12000000.0
2007-02-12 21:13:00,1.12479,1.12527,1.12479,1.12483,28200000.0
2007-02-12 21:14:00,1.12494,1.12495,1.12434,1.12434,25600000.0
2007-02-12 21:15:00,1.12461,1.12519,1.12461,1.12489,6200000.0
2007-02-12 21:16:00,1.12491,1.12506,1.12449,1.12468,6200000.0
2007-02-12 21:17:00,1.1247,1.12489,1.12467,1.12489,8200000.0
2007-02-12 21:18:00,1.12503,1.12503,1.12497,1.12497,2000000.0
2007-02-12 21:19:00,1.1271,1.1271,1.1271,1.1271,8200000.0
2007-02-12 21:20:00,1.12477,1.1248,1.12468,1.12468,8200000.0
2007-02-12 21:21:00,1.12471,1.12471,1.12415,1.12463,11400000.0
2007-02-12 21:22:00,1.12455,1.12518,1.12447,1.12447,9400000.0
2007-02-12 21:23:00,1.12447,1.12471,1.1244,1.1244,13000000.0
2007-02-12 21:24:00,1.1247,1.12473,1.1247,1.12473,9600000.0
2007-02-12 21:25:00,1.12465,1.12482,1.12437,1.12455,12600000.0
2007-02-12 21:26:00,1.12405,1.12486,1.12405,1.12479,14000000.0
2007-02-12 21:27:00,1.12472,1.12509,1.12471,1.12509,13000000.0
2007-02-12 21:28:00,1.12517,1.12523,1.12479,1.12479,11000000.0
2007-02-12 21:29:00,1.12477,1.12477,1.12455,1.1247,10400000.0
2007-02-12 21:30:00,1.12481,1.12536,1.12481,1.12506,16400000.0
2007-02-12 21:31:00,1.12528,1.12533,1.12528,1.12533,6600000.0
2007-02-12 21:32:00,1.12534,1.1256,1.12501,1.12555,9800000.0
2007-02-12 21:33:00,1.12531,1.12554,1.12495,1.12548,23000000.0
2007-02-12 21:34:00,1.12532,1.12564,1.12532,1.12564,8400000.0
2007-02-12 21:35:00,1.12533,1.12544,1.12488,1.12539,10400000.0
2007-02-12 21:36:00,1.12512,1.12544,1.12483,1.12535,7800000.0
2007-02-12 21:37:00,1.12506,1.12556,1.12467,1.12539,7600000.0
2007-02-12 21:38:00,1.12526,1.12546,1.12526,1.12546,16800000.0
2007-02-12 21:39:00,1.12553,1.12566,1.12515,1.12537,11400000.0
2007-02-12 21:40:00,1.12594,1.12606,1.12594,1.12606,4200000.0
2007-02-12 21:41:00,1.1262,1.1262,1.12594,1.12594,2600000.0
2007-02-12 21:42:00,1.12609,1.12623,1.12596,1.1262,10000000.0
2007-02-12 21:43:00,1.12642,1.1269,1.12625,1.12625,11800000.0
2007-02-12 21:44:00,1.12645,1.12649,1.12621,1.12621,16000000.0
2007-02-12 21:45:00,1.12608,1.12685,1.12608,1.12656,15400000.0
2007-02-12 21:46:00,1.12667,1.12667,1.12651,1.12651,5000000.0
2007-02-12 21:47:00,1.12638,1.12675,1.12584,1.12675,15800000.0
2007-02-12 21:48:00,1.12673,1.12732,1.12673,1.12683,10000000.0
2007-02-12 21:50:00,1.12692,1.12719,1.12681,1.12689,11600000.0
2007-02-12 21:51:00,1.12649,1.12673,1.12638,1.12638,8000000.0
2007-02-12 21:52:00,1.12624,1.12664,1.12623,1.12661,9400000.0
2007-02-12 21:53:00,1.1266,1.12709,1.12651,1.12709,8800000.0
2007-02-12 21:54:00,1.12695,1.12695,1.12653,1.12653,17600000.0
2007-02-12 21:55:00,1.12623,1.12662,1.12623,1.12662,14800000.0
2007-02-12 21:56:00,1.1268,1.127,1.1268,1.1269,8600000.0
2007-02-12 21:57:00,1.1271,1.1271,1.1268,1.1268,8600000.0
2007-02-12 21:58:00,1.12615,1.1265,1.12615,1.12627,8600000.0
2007-02-12 21:59:00,1.1262,1.12662,1.1262,1.12637,15400000.0
2007-02-12 22:00:00,1.12634,1.1265,1.12606,1.1265,11600000.0
2007-02-12 22:01:00,1.12602,1.12667,1.12602,1.12613,13200000.0
2007-02-12 22:02:00,1.12585,1.12651,1.12585,1.12608,9800000.0
2007-02-12 22:03:00,1.1261,1.1264,1.1261,1.1264,8000000.0
2007-02-12 22:04:00,1.12637,1.12668,1.12616,1.12659,16000000.0
2007-02-12 22:05:00,1.12661,1.12661,1.12637,1.12637,12200000.0
2007-02-12 22:06:00,1.12615,1.12637,1.12597,1.12597,7400000.0
2007-02-12 22:07:00,1.12591,1.12637,1.12591,1.12608,17200000.0
2007-02-12 22:08:00,1.12704,1.12723,1.12671,1.12723,22200000.0
2007-02-12 22:09:00,1.12666,1.12666,1.12645,1.12647,6800000.0
2007-02-12 22:10:00,1.12644,1.12687,1.12642,1.12687,17200000.0
2007-02-12 22:11:00,1.1274,1.1274,1.1274,1.1274,8800000.0
2007-02-12 22:12:00,1.12712,1.12732,1.12696,1.12732,8800000.0
2007-02-12 22:13:00,1.1274,1.1274,1.1268,1.12688,6000000.0
2007-02-12 22:14:00,1.12696,1.12716,1.12696,1.12701,11200000.0
2007-02-12 22:15:00,1.1266,1.12675,1.12631,1.12661,20800000.0
2007-02-12 22:16:00,1.12627,1.12627,1.12597,1.12597,10000000.0
2007-02-12 22:17:00,1.12577,1.12595,1.12577,1.1258,12600000.0
2007-02-12 22:18:00,1.1259,1.12643,1.12588,1.12643,12800000.0
2007-02-12 22:19:00,1.12629,1.12676,1.12626,1.12676,13000000.0
2007-02-12 22:20:00,1.12665,1.12673,1.12665,1.12673,4000000.0
2007-02-12 22:21:00,1.12653,1.12662,1.1261,1.1266,8200000.0
2007-02-12 22:23:00,1.12646,1.12646,1.1258,1.12607,18400000.0
2007-02-12 22:24:00,1.12611,1.12627,1.12596,1.12613,15600000.0
2007-02-12 22:25:00,1.12624,1.12627,1.12599,1.12627,16200000.0
2007-02-12 22:26:00,1.12592,1.12628,1.12585,1.12621,8400000.0
2007-02-12 22:28:00,1.1262,1.12661,1.1262,1.12644,19800000.0
2007-02-12 22:29:00,1.1284,1.1286,1.1284,1.1286,14400000.0
2007-02-12 22:30:00,1.12635,1.12684,1.12627,1.12632,14400000.0
2007-02-12 22:31:00,1.12655,1.12655,1.1263,1.12638,17000000.0
2007-02-12 22:32:00,1.12642,1.12675,1.12612,1.12612,18400000.0
2007-02-12 22:33:00,1.12574,1.12606,1.12574,1.12584,14000000.0
2007-02-12 22:34:00,1.12628,1.12647,1.12626,1.12647,12800000.0
2007-02-12 22:35:00,1.12592,1.12677,1.12592,1.12644,25000000.0
2007-02-12 22:36:00,1.12622,1.12646,1.1261,1.1263,17000000.0
2007-02-12 22:37:00,1.12636,1.12654,1.12627,1.12642,19400000.0
2007-02-12 22:38:00,1.12596,1.12693,1.12596,1.12653,12200000.0
2007-02-12 22:39:00,1.12666,1.12703,1.12666,1.12688,15600000.0
2007-02-12 22:40:00,1.12639,1.12651,1.12614,1.12651,19800000.0
2007-02-12 22:41:00,1.12629,1.1267,1.12628,1.12656,31000000.0
2007-02-12 22:42:00,1.12641,1.1269,1.12621,1.12642,12000000.0
2007-02-12 22:43:00,1.12645,1.12656,1.12625,1.12634,8000000.0
2007-02-12 22:44:00,1.12674,1.12674,1.12629,1.12656,13000000.0
2007-02-12 22:45:00,1.1264,1.12696,1.1264,1.12689,10200000.0
2007-02-12 22:46:00,1.1296,1.1298,1.1294,1.1294,7800000.0
2007-02-12 22:47:00,1.12647,1.1266,1.12629,1.1266,7800000.0
2007-02-12 22:48:00,1.128,1.1284,1.128,1.1282,5600000.0
2007-02-12 22:49:00,1.128,1.1286,1.128,1.1286,5600000.0
2007-02-12 22:50:00,1.12675,1.12678,1.12648,1.12668,5600000.0
2007-02-12 22:51:00,1.12657,1.12681,1.12657,1.12658,28000000.0
2007-02-12 22:52:00,1.12652,1.12657,1.12627,1.12633,24000000.0
2007-02-12 22:53:00,1.12576,1.12639,1.12571,1.12639,15000000.0
2007-02-12 22:54:00,1.12624,1.12642,1.12624,1.12633,11200000.0
2007-02-12 22:55:00,1.129,1.129,1.129,1.129,30400000.0
2007-02-12 22:56:00,1.1291,1.1291,1.1289,1.1291,30400000.0
2007-02-12 22:57:00,1.12629,1.12685,1.12605,1.12619,30400000.0
2007-02-12 22:58:00,1.12667,1.12667,1.12609,1.1263,14800000.0
2007-02-12 22:59:00,1.12626,1.12661,1.12622,1.12638,12200000.0
2007-02-12 23:00:00,1.12639,1.12665,1.12609,1.12633,17600000.0
2007-02-12 23:01:00,1.12669,1.12669,1.12614,1.1263,10200000.0
2007-02-12 23:02:00,1.12656,1.12656,1.12621,1.12639,29600000.0
2007-02-12 23:03:00,1.12646,1.1265,1.12635,1.12648,20200000.0
2007-02-12 23:04:00,1.12713,1.12713,1.12653,1.12656,9800000.0
2007-02-12 23:05:00,1.1297,1.13,1.1297,1.13,4200000.0
2007-02-12 23:06:00,1.1271,1.1271,1.12664,1.1269,4200000.0
2007-02-12 23:07:00,1.12656,1.12704,1.12656,1.12677,13200000.0
2007-02-12 23:08:00,1.12675,1.12707,1.12658,1.12682,27000000.0
2007-02-12 23:09:00,1.12711,1.12711,1.12697,1.12697,7600000.0
2007-02-12 23:10:00,1.12678,1.12724,1.12644,1.12724,28200000.0
2007-02-12 23:11:00,1.1268,1.12704,1.1266,1.12685,18200000.0
2007-02-12 23:12:00,1.12647,1.12712,1.12647,1.1269,10400000.0
2007-02-12 23:13:00,1.12699,1.12778,1.12699,1.12778,5000000.0
2007-02-12 23:14:00,1.12771,1.12798,1.12764,1.12791,17200000.0
2007-02-12 23:15:00,1.1283,1.12836,1.12762,1.12836,10200000.0
2007-02-12 23:16:00,1.12768,1.12817,1.1274,1.12759,15400000.0
2007-02-12 23:17:00,1.12783,1.12783,1.12735,1.1278,4800000.0
2007-02-12 23:18:00,1.12727,1.12754,1.12727,1.12739,9000000.0
2007-02-12 23:19:00,1.12789,1.12794,1.12764,1.12794,19200000.0
2007-02-12 23:20:00,1.1274,1.12764,1.12736,1.1275,13600000.0
2007-02-12 23:21:00,1.12707,1.12731,1.12707,1.12731,5800000.0
2007-02-12 23:22:00,1.1299,1.1299,1.1297,1.1297,10000000.0
2007-02-12 23:23:00,1.12757,1.12761,1.12746,1.12751,10000000.0
2007-02-12 23:24:00,1.12734,1.12781,1.12732,1.12764,9200000.0
2007-02-12 23:26:00,1.12768,1.12789,1.12761,1.12765,12400000.0
2007-02-12 23:27:00,1.1298,1.1298,1.1297,1.1297,7400000.0
2007-02-12 23:28:00,1.12772,1.12806,1.12772,1.12799,7400000.0
2007-02-12 23:29:00,1.12786,1.12816,1.12755,1.12755,13800000.0
2007-02-12 23:30:00,1.1298,1.1298,1.1298,1.1298,5800000.0
2007-02-12 23:31:00,1.1296,1.1296,1.1296,1.1296,5800000.0
2007-02-12 23:32:00,1.12795,1.12795,1.1275,1.1275,5800000.0
2007-02-12 23:33:00,1.12783,1.12792,1.12729,1.12729,20400000.0
2007-02-12 23:34:00,1.1275,1.12772,1.1272,1.12732,12400000.0
2007-02-12 23:35:00,1.1274,1.12769,1.12722,1.12727,20400000.0
2007-02-12 23:36:00,1.12688,1.12704,1.12655,1.12655,12800000.0
2007-02-12 23:37:00,1.12696,1.12696,1.12646,1.12657,5600000.0
2007-02-12 23:38:00,1.12605,1.12616,1.12577,1.12584,25800000.0
2007-02-12 23:39:00,1.12605,1.12605,1.12555,1.12555,13000000.0
2007-02-12 23:40:00,1.12567,1.12605,1.12567,1.12605,17200000.0
2007-02-12 23:41:00,1.12608,1.12624,1.12588,1.12599,10200000.0
2007-02-12 23:42:00,1.12647,1.12666,1.12615,1.12618,8600000.0
2007-02-12 23:43:00,1.12623,1.12631,1.12604,1.12631,6800000.0
2007-02-12 23:44:00,1.12598,1.12634,1.12598,1.12614,9000000.0
2007-02-12 23:45:00,1.12629,1.12773,1.12624,1.12773,15200000.0
2007-02-12 23:46:00,1.12883,1.12912,1.12883,1.1289,18200000.0
2007-02-12 23:47:00,1.12888,1.12907,1.12884,1.12884,14800000.0
2007-02-12 23:48:00,1.12806,1.12819,1.12735,1.12737,14600000.0
2007-02-12 23:49:00,1.12785,1.12801,1.12774,1.12779,16800000.0
2007-02-12 23:50:00,1.1296,1.13,1.1296,1.13,18800000.0
2007-02-12 23:51:00,1.12778,1.12839,1.12778,1.12784,18800000.0
2007-02-12 23:52:00,1.1298,1.1298,1.1296,1.1296,13800000.0
2007-02-12 23:53:00,1.12781,1.12814,1.12777,1.12777,13800000.0
2007-02-12 23:54:00,1.12787,1.12869,1.12787,1.12801,12200000.0
2007-02-12 23:55:00,1.12809,1.12855,1.12806,1.12855,17400000.0
2007-02-12 23:56:00,1.12858,1.12904,1.1285,1.1285,15200000.0
2007-02-12 23:57:00,1.12858,1.12891,1.12858,1.1287,10000000.0
2007-02-12 23:58:00,1.12909,1.12926,1.12872,1.12926,14800000.0
2007-02-12 23:59:00,1.12905,1.12905,1.12869,1.12876,16800000.0
2007-02-13 00:00:00,1.12858,1.12882,1.12829,1.12829,10400000.0
2007-02-13 00:01:00,1.1289,1.1291,1.1288,1.1291,25600000.0
2007-02-13 00:02:00,1.1287,1.1287,1.12818,1.12824,25600000.0
2007-02-13 00:03:00,1.12817,1.12861,1.12817,1.12861,3200000.0
2007-02-13 00:04:00,1.1297,1.1297,1.1291,1.1291,5600000.0
2007-02-13 00:05:00,1.12867,1.12884,1.12867,1.12884,5600000.0
2007-02-13 00:06:00,1.12886,1.12913,1.12876,1.12889,22200000.0
2007-02-13 00:07:00,1.129,1.12918,1.1288,1.1288,4200000.0
2007-02-13 00:08:00,1.12861,1.12906,1.12848,1.12906,17600000.0
2007-02-13 00:09:00,1.1296,1.1301,1.12941,1.12956,12400000.0
2007-02-13 00:10:00,1.1296,1.1296,1.12931,1.12931,4000000.0
2007-02-13 00:11:00,1.12914,1.12993,1.12914,1.12993,31000000.0
2007-02-13 00:12:00,1.13005,1.13005,1.12934,1.12987,15000000.0
2007-02-13 00:13:00,1.13033,1.13033,1.13001,1.13003,9800000.0
2007-02-13 00:14:00,1.13016,1.13054,1.12988,1.13054,7200000.0
2007-02-13 00:15:00,1.1293,1.1293,1.1293,1.1293,34200000.0
2007-02-13 00:16:00,1.1295,1.13013,1.12908,1.12974,34200000.0
2007-02-13 00:17:00,1.12951,1.12984,1.12946,1.12952,14800000.0
2007-02-13 00:18:00,1.12853,1.12914,1.12853,1.12914,3400000.0
2007-02-13 00:19:00,1.12939,1.12983,1.12939,1.12973,9000000.0
2007-02-13 00:20:00,1.12961,1.12978,1.12932,1.12969,25400000.0
2007-02-13 00:21:00,1.12944,1.12944,1.12935,1.12935,2600000.0
2007-02-13 00:22:00,1.12913,1.12936,1.12913,1.12916,18800000.0
2007-02-13 00:23:00,1.12901,1.12939,1.12877,1.12939,7000000.0
2007-02-13 00:24:00,1.12953,1.12953,1.12924,1.12924,5800000.0
2007-02-13 00:25:00,1.1293,1.1293,1.1293,1.1293,5600000.0
2007-02-13 00:26:00,1.12919,1.12936,1.12906,1.12936,5600000.0
2007-02-13 00:27:00,1.12896,1.12926,1.12896,1.12926,2600000.0
2007-02-13 00:29:00,1.12934,1.12937,1.1289,1.12937,13800000.0
2007-02-13 00:30:00,1.12912,1.12927,1.12911,1.12917,8200000.0
2007-02-13 00:31:00,1.12901,1.12907,1.12877,1.12889,25200000.0
2007-02-13 00:32:00,1.1294,1.1294,1.12887,1.12918,7800000.0
2007-02-13 00:33:00,1.12919,1.12919,1.12875,1.12903,9400000.0
2007-02-13 00:34:00,1.12902,1.12906,1.12902,1.12906,3200000.0
2007-02-13 00:35:00,1.12936,1.12936,1.12885,1.12904,7200000.0
2007-02-13 00:36:00,1.12924,1.12924,1.12874,1.12874,7600000.0
2007-02-13 00:37:00,1.12896,1.1292,1.12874,1.1292,11800000.0
2007-02-13 00:38:00,1.12916,1.12946,1.12916,1.12932,12600000.0
2007-02-13 00:39:00,1.12936,1.12938,1.12917,1.12921,12000000.0
2007-02-13 00:40:00,1.12919,1.1294,1.12902,1.1293,10800000.0
2007-02-13 00:42:00,1.1294,1.12954,1.12912,1.12947,22200000.0
2007-02-13 00:43:00,1.1283,1.1284,1.1283,1.1284,26200000.0
2007-02-13 00:44:00,1.12947,1.12952,1.12924,1.12952,26200000.0
2007-02-13 00:45:00,1.1286,1.1286,1.1286,1.1286,9000000.0
2007-02-13 00:46:00,1.1288,1.1288,1.1288,1.1288,9000000.0
2007-02-13 00:48:00,1.12908,1.12912,1.12896,1.12897,9000000.0
2007-02-13 00:49:00,1.12832,1.12917,1.12832,1.12917,20400000.0
2007-02-13 00:50:00,1.12899,1.12939,1.12899,1.12919,17200000.0
2007-02-13 00:51:00,1.12913,1.12913,1.12886,1.12886,2600000.0
2007-02-13 00:52:00,1.129,1.129,1.1288,1.1288,9600000.0
2007-02-13 00:53:00,1.1289,1.1289,1.1289,1.1289,9600000.0
2007-02-13 00:54:00,1.12894,1.12904,1.12872,1.12872,9600000.0
2007-02-13 00:55:00,1.12856,1.12918,1.12856,1.12918,2000000.0
2007-02-13 00:57:00,1.1293,1.12936,1.12855,1.12936,20600000.0
2007-02-13 00:58:00,1.1286,1.1286,1.1286,1.1286,17600000.0
2007-02-13 00:59:00,1.1288,1.1288,1.1288,1.1288,17600000.0
2007-02-13 01:00:00,1.12905,1.12952,1.12873,1.12952,17600000.0
2007-02-13 01:01:00,1.12899,1.12943,1.1285,1.1288,27400000.0
2007-02-13 01:02:00,1.12868,1.12901,1.12866,1.12873,8200000.0
2007-02-13 01:03:00,1.12869,1.12905,1.12869,1.12869,12800000.0
2007-02-13 01:04:00,1.12878,1.12902,1.12878,1.12879,26800000.0
2007-02-13 01:05:00,1.12835,1.12894,1.12835,1.12871,23200000.0
2007-02-13 01:06:00,1.12887,1.12919,1.1286,1.12919,25200000.0
2007-02-13 01:07:00,1.12883,1.12922,1.12879,1.12922,16800000.0
2007-02-13 01:08:00,1.12918,1.12918,1.12913,1.12913,3200000.0
2007-02-13 01:09:00,1.12865,1.12901,1.12865,1.12883,10800000.0
2007-02-13 01:10:00,1.12902,1.12967,1.12902,1.12913,8800000.0
2007-02-13 01:11:00,1.12864,1.12924,1.12864,1.12896,11400000.0
2007-02-13 01:12:00,1.12908,1.12908,1.12876,1.1288,4800000.0
2007-02-13 01:13:00,1.1286,1.1289,1.1284,1.1288,13200000.0
2007-02-13 01:14:00,1.12878,1.12899,1.12855,1.12899,13200000.0
2007-02-13 01:15:00,1.12924,1.12924,1.12871,1.1289,6600000.0
2007-02-13 01:16:00,1.12885,1.12902,1.12869,1.12875,10800000.0
2007-02-13 01:17:00,1.12891,1.12912,1.1288,1.12912,19800000.0
2007-02-13 01:18:00,1.12917,1.12917,1.12903,1.12903,3400000.0
2007-02-13 01:19:00,1.12883,1.12901,1.12853,1.12891,34800000.0
2007-02-13 01:20:00,1.12908,1.12928,1.12885,1.1291,16400000.0
2007-02-13 01:21:00,1.12909,1.12939,1.12879,1.12939,13600000.0
2007-02-13 01:22:00,1.1289,1.1289,1.1286,1.1286,10600000.0
2007-02-13 01:23:00,1.12907,1.12921,1.12893,1.12912,10600000.0
2007-02-13 01:25:00,1.12899,1.1293,1.12874,1.1293,14000000.0
2007-02-13 01:26:00,1.12887,1.12922,1.12872,1.12896,8800000.0
2007-02-13 01:27:00,1.12886,1.12914,1.1288,1.12902,13400000.0
2007-02-13 01:28:00,1.12915,1.12943,1.12912,1.12912,19400000.0
2007-02-13 01:29:00,1.12922,1.12926,1.12887,1.12909,30800000.0
2007-02-13 01:30:00,1.12931,1.12931,1.12881,1.12881,8400000.0
2007-02-13 01:31:00,1.12901,1.12914,1.12872,1.12904,15200000.0
2007-02-13 01:32:00,1.12872,1.129,1.12868,1.12887,19400000.0
2007-02-13 01:33:00,1.12882,1.12902,1.12877,1.12891,18800000.0
2007-02-13 01:34:00,1.12858,1.12883,1.12846,1.12852,10600000.0
2007-02-13 01:35:00,1.12849,1.12892,1.12847,1.1287,22000000.0
2007-02-13 01:36:00,1.1294,1.1294,1.1293,1.1293,15400000.0
2007-02-13 01:37:00,1.1295,1.1297,1.1295,1.1295,15400000.0
2007-02-13 01:38:00,1.12875,1.12875,1.12847,1.12852,15400000.0
2007-02-13 01:39:00,1.1286,1.12863,1.12829,1.12834,11200000.0
2007-02-13 01:40:00,1.12854,1.12865,1.12839,1.12849,10000000.0
2007-02-13 01:41:00,1.12819,1.12834,1.12815,1.12819,14200000.0
2007-02-13 01:42:00,1.12836,1.12836,1.12801,1.12809,21600000.0
2007-02-13 01:43:00,1.12874,1.12874,1.12818,1.12833,6200000.0
2007-02-13 01:45:00,1.12819,1.1283,1.12786,1.1283,11200000.0
2007-02-13 01:46:00,1.12795,1.12815,1.12795,1.12815,7400000.0
2007-02-13 01:47:00,1.12827,1.12838,1.12813,1.12822,8000000.0
2007-02-13 01:48:00,1.1295,1.1295,1.1286,1.129,13400000.0
2007-02-13 01:49:00,1.1289,1.1293,1.1289,1.1293,13400000.0
2007-02-13 01:50:00,1.12812,1.12843,1.12771,1.12771,13400000.0
2007-02-13 01:51:00,1.12805,1.12881,1.12805,1.12842,8000000.0
2007-02-13 01:52:00,1.12813,1.1283,1.12794,1.12801,12200000.0
2007-02-13 01:53:00,1.12851,1.12851,1.12828,1.1283,7800000.0
2007-02-13 01:54:00,1.1284,1.1284,1.1281,1.1282,15200000.0
2007-02-13 01:55:00,1.12856,1.12856,1.1281,1.12821,15200000.0
2007-02-13 01:56:00,1.1284,1.1284,1.1284,1.1284,3200000.0
2007-02-13 01:57:00,1.1282,1.1286,1.1282,1.1284,3200000.0
2007-02-13 01:58:00,1.12838,1.12838,1.12814,1.12814,3200000.0
2007-02-13 01:59:00,1.12811,1.12861,1.1281,1.1284,13600000.0
2007-02-13 02:00:00,1.12847,1.12847,1.12809,1.12823,21600000.0
2007-02-13 02:01:00,1.12824,1.12845,1.12814,1.12834,14000000.0
2007-02-13 02:02:00,1.12811,1.12829,1.12789,1.12809,7400000.0
2007-02-13 02:03:00,1.12793,1.12821,1.1279,1.12812,14800000.0
2007-02-13 02:05:00,1.12854,1.12854,1.12794,1.12835,9200000.0
2007-02-13 02:06:00,1.12798,1.12831,1.12768,1.12806,10000000.0
2007-02-13 02:07:00,1.12817,1.12823,1.12786,1.12797,11400000.0
2007-02-13 02:08:00,1.12762,1.12762,1.12718,1.12748,14800000.0
2007-02-13 02:09:00,1.12749,1.12774,1.12749,1.12774,11400000.0
2007-02-13 02:10:00,1.12747,1.12796,1.12744,1.12786,23800000.0
2007-02-13 02:11:00,1.12769,1.12838,1.12769,1.12778,22600000.0
2007-02-13 02:12:00,1.12803,1.12843,1.12778,1.12811,27800000.0
2007-02-13 02:13:00,1.12833,1.12847,1.12827,1.12846,5600000.0
2007-02-13 02:14:00,1.1283,1.12861,1.12812,1.12849,11000000.0
2007-02-13 02:15:00,1.12868,1.12904,1.12841,1.12841,17000000.0
2007-02-13 02:16:00,1.12832,1.12871,1.12804,1.12825,16800000.0
2007-02-13 02:17:00,1.12847,1.12847,1.12827,1.1283,6600000.0
2007-02-13 02:18:00,1.12836,1.12836,1.12786,1.12823,20000000.0
2007-02-13 02:19:00,1.12827,1.12827,1.12761,1.128,11800000.0
2007-02-13 02:20:00,1.1288,1.1288,1.12828,1.12832,11600000.0
2007-02-13 02:21:00,1.12816,1.12843,1.12781,1.12781,35000000.0
2007-02-13 02:22:00,1.12846,1.12846,1.12807,1.12807,15200000.0
2007-02-13 02:23:00,1.12799,1.12812,1.12797,1.12801,20400000.0
2007-02-13 02:24:00,1.12847,1.12853,1.12804,1.12829,10000000.0
2007-02-13 02:25:00,1.1281,1.1281,1.1281,1.1281,3200000.0
2007-02-13 02:26:00,1.12814,1.12853,1.12814,1.12851,10400000.0
2007-02-13 02:27:00,1.12851,1.12864,1.12828,1.12857,9800000.0
2007-02-13 02:28:00,1.12862,1.12874,1.12805,1.12805,25200000.0
2007-02-13 02:29:00,1.12833,1.12876,1.12802,1.12876,17800000.0
2007-02-13 02:30:00,1.12838,1.12875,1.12834,1.12834,10800000.0
2007-02-13 02:31:00,1.12874,1.12874,1.1282,1.12827,7400000.0
2007-02-13 02:32:00,1.12842,1.12853,1.12832,1.12844,5200000.0
2007-02-13 02:33:00,1.12839,1.12869,1.12839,1.12854,5800000.0
2007-02-13 02:34:00,1.12842,1.12843,1.12842,1.12843,2600000.0
2007-02-13 02:35:00,1.12875,1.12891,1.12851,1.12858,7800000.0
2007-02-13 02:36:00,1.12854,1.12916,1.12838,1.1288,22200000.0
2007-02-13 02:37:00,1.12882,1.12889,1.12882,1.12889,4800000.0
2007-02-13 02:38:00,1.12903,1.12931,1.12874,1.12896,22200000.0
2007-02-13 02:39:00,1.12925,1.12938,1.12892,1.12938,9200000.0
2007-02-13 02:40:00,1.12912,1.12957,1.12912,1.12957,18600000.0
2007-02-13 02:41:00,1.12886,1.12924,1.1285,1.12924,17000000.0
2007-02-13 02:42:00,1.12896,1.12932,1.12886,1.12932,26800000.0
2007-02-13 02:43:00,1.12929,1.12929,1.12886,1.12917,13600000.0
2007-02-13 02:44:00,1.12927,1.12969,1.12919,1.12932,14000000.0
2007-02-13 02:45:00,1.12905,1.12935,1.1288,1.129,7800000.0
2007-02-13 02:47:00,1.12894,1.12894,1.12844,1.12874,11000000.0
2007-02-13 02:48:00,1.12879,1.12882,1.12869,1.12869,9400000.0
2007-02-13 02:49:00,1.12849,1.12895,1.1284,1.12864,13000000.0
2007-02-13 02:50:00,1.12851,1.12894,1.12842,1.12842,6800000.0
2007-02-13 02:51:00,1.12833,1.12833,1.12783,1.12796,29400000.0
2007-02-13 02:52:00,1.12821,1.12821,1.12781,1.12793,18000000.0
2007-02-13 02:53:00,1.12812,1.1283,1.12801,1.12801,13200000.0
2007-02-13 02:54:00,1.12826,1.12826,1.12769,1.12789,11800000.0
2007-02-13 02:55:00,1.1277,1.12821,1.12726,1.12753,11400000.0
2007-02-13 02:56:00,1.1276,1.12819,1.1276,1.12781,22800000.0
2007-02-13 02:57:00,1.12764,1.12768,1.12757,1.12757,10600000.0
2007-02-13 02:58:00,1.12814,1.12815,1.12785,1.12785,17200000.0
2007-02-13 02:59:00,1.1291,1.1291,1.1288,1.1289,5800000.0
2007-02-13 03:00:00,1.1291,1.1294,1.1289,1.1294,5800000.0
2007-02-13 03:01:00,1.12779,1.12801,1.12779,1.12779,5800000.0
2007-02-13 03:02:00,1.1293,1.1293,1.129,1.1291,16000000.0
2007-02-13 03:03:00,1.12773,1.12779,1.12755,1.12771,16000000.0
2007-02-13 03:04:00,1.12762,1.12793,1.12748,1.12748,26400000.0
2007-02-13 03:05:00,1.1297,1.1297,1.1294,1.1296,11800000.0
2007-02-13 03:06:00,1.12755,1.1279,1.12739,1.12779,11800000.0
2007-02-13 03:07:00,1.12813,1.12813,1.12773,1.12789,17400000.0
2007-02-13 03:08:00,1.12777,1.12805,1.12763,1.12801,13400000.0
2007-02-13 03:09:00,1.12847,1.12854,1.12813,1.12827,6000000.0
2007-02-13 03:10:00,1.12858,1.1286,1.12837,1.12856,12000000.0
2007-02-13 03:11:00,1.12841,1.1285,1.12831,1.12845,16200000.0
2007-02-13 03:12:00,1.12859,1.12893,1.12859,1.12893,5800000.0
2007-02-13 03:13:00,1.12863,1.1287,1.12834,1.12834,15200000.0
2007-02-13 03:14:00,1.12894,1.12898,1.12848,1.12869,14000000.0
2007-02-13 03:15:00,1.12854,1.12867,1.12824,1.12853,20200000.0
2007-02-13 03:16:00,1.12848,1.12877,1.12829,1.12848,27200000.0
2007-02-13 03:17:00,1.12852,1.12868,1.12852,1.12868,13800000.0
2007-02-13 03:18:00,1.12877,1.12903,1.12863,1.12863,13800000.0
2007-02-13 03:19:00,1.12887,1.12888,1.12827,1.12827,11800000.0
2007-02-13 03:20:00,1.12872,1.12896,1.12872,1.12879,10600000.0
2007-02-13 03:21:00,1.12887,1.12905,1.12869,1.12872,11800000.0
2007-02-13 03:22:00,1.1286,1.12865,1.12824,1.12857,10000000.0
2007-02-13 03:23:00,1.12856,1.12858,1.12827,1.12829,15600000.0
2007-02-13 03:24:00,1.12843,1.12862,1.12831,1.12831,17200000.0
2007-02-13 03:25:00,1.12854,1.12854,1.12806,1.12839,21000000.0
2007-02-13 03:26:00,1.12825,1.12866,1.12824,1.12834,10600000.0
2007-02-13 03:27:00,1.12854,1.12874,1.12832,1.12851,8800000.0
2007-02-13 03:28:00,1.12873,1.12873,1.12805,1.12831,11400000.0
2007-02-13 03:29:00,1.12812,1.12874,1.12812,1.12852,7400000.0
2007-02-13 03:30:00,1.1283,1.12848,1.12812,1.12829,15200000.0
2007-02-13 03:31:00,1.12854,1.12854,1.12795,1.12795,15200000.0
2007-02-13 03:32:00,1.12896,1.12901,1.12853,1.12858,14000000.0
2007-02-13 03:33:00,1.12852,1.12856,1.12816,1.12856,10200000.0
2007-02-13 03:34:00,1.12823,1.12869,1.12819,1.12819,17200000.0
2007-02-13 03:35:00,1.12823,1.12857,1.1282,1.1282,5000000.0
2007-02-13 03:36:00,1.12813,1.1285,1.12801,1.12801,10800000.0
2007-02-13 03:37:00,1.12858,1.12906,1.12858,1.12906,4200000.0
2007-02-13 03:38:00,1.12848,1.12872,1.12826,1.12851,20400000.0
2007-02-13 03:39:00,1.1281,1.12873,1.1281,1.12859,11400000.0
2007-02-13 03:40:00,1.12814,1.12872,1.12814,1.12851,19400000.0
2007-02-13 03:41:00,1.12858,1.12891,1.12856,1.12856,10400000.0
2007-02-13 03:42:00,1.12849,1.12892,1.12826,1.12832,10200000.0
2007-02-13 03:43:00,1.12841,1.12863,1.12841,1.12849,18000000.0
2007-02-13 03:44:00,1.12876,1.12917,1.12876,1.12881,8800000.0
2007-02-13 03:45:00,1.12877,1.12887,1.12876,1.12876,3600000.0
2007-02-13 03:46:00,1.12897,1.12897,1.1285,1.12866,12400000.0
2007-02-13 03:47:00,1.12868,1.12868,1.12845,1.12856,17800000.0
2007-02-13 03:48:00,1.12855,1.12876,1.12841,1.12876,17000000.0
2007-02-13 03:49:00,1.12917,1.12917,1.1284,1.12883,20200000.0
2007-02-13 03:50:00,1.12859,1.1288,1.12851,1.12869,15400000.0
2007-02-13 03:51:00,1.12881,1.12928,1.12878,1.12895,16200000.0
2007-02-13 03:52:00,1.12886,1.12945,1.12886,1.12912,30000000.0
2007-02-13 03:53:00,1.12917,1.12966,1.1291,1.1295,9800000.0
2007-02-13 03:54:00,1.12958,1.12958,1.12906,1.12937,12400000.0
2007-02-13 03:56:00,1.12917,1.12921,1.12876,1.12912,10400000.0
2007-02-13 03:57:00,1.12932,1.12954,1.12916,1.12928,10600000.0
2007-02-13 03:58:00,1.12913,1.12948,1.12897,1.12918,11200000.0
2007-02-13 03:59:00,1.12885,1.12902,1.12856,1.12872,24000000.0
2007-02-13 04:00:00,1.12843,1.12911,1.12834,1.12867,19000000.0
2007-02-13 04:01:00,1.12865,1.12888,1.1285,1.1285,14600000.0
2007-02-13 04:02:00,1.1288,1.1288,1.12814,1.12814,10000000.0
2007-02-13 04:03:00,1.12847,1.12894,1.12847,1.12866,10000000.0
2007-02-13 04:04:00,1.1292,1.1292,1.1292,1.1292,17400000.0
2007-02-13 04:05:00,1.12874,1.12921,1.12851,1.12858,17400000.0
2007-02-13 04:06:00,1.12855,1.12905,1.12855,1.12859,19800000.0
2007-02-13 04:07:00,1.1288,1.1288,1.1288,1.1288,11400000.0
2007-02-13 04:08:00,1.12933,1.12945,1.12895,1.12931,11400000.0
2007-02-13 04:09:00,1.1292,1.12943,1.1292,1.12927,14800000.0
2007-02-13 04:10:00,1.1292,1.1292,1.12911,1.12911,2600000.0
2007-02-13 04:11:00,1.12924,1.12948,1.12909,1.12926,13800000.0
2007-02-13 04:12:00,1.12914,1.12953,1.12914,1.12918,8000000.0
2007-02-13 04:13:00,1.12912,1.12917,1.12912,1.12916,19600000.0
2007-02-13 04:14:00,1.1292,1.1292,1.1289,1.12892,4400000.0
2007-02-13 04:15:00,1.12906,1.12963,1.12906,1.12963,4200000.0
2007-02-13 04:16:00,1.12931,1.12952,1.12914,1.1292,24200000.0
2007-02-13 04:17:00,1.12939,1.12945,1.12932,1.12945,4200000.0
2007-02-13 04:18:00,1.1296,1.1296,1.12922,1.12927,13800000.0
2007-02-13 04:19:00,1.12945,1.12945,1.12903,1.12923,8400000.0
2007-02-13 04:20:00,1.1293,1.12944,1.1293,1.12937,17600000.0
2007-02-13 04:21:00,1.12976,1.12991,1.12913,1.1295,13600000.0
2007-02-13 04:22:00,1.12956,1.12971,1.12956,1.12971,3200000.0
2007-02-13 04:23:00,1.12993,1.13033,1.12973,1.12975,16800000.0
2007-02-13 04:24:00,1.12963,1.12992,1.12949,1.12979,21800000.0
2007-02-13 04:25:00,1.12967,1.12974,1.12934,1.12934,10400000.0
2007-02-13 04:26:00,1.12895,1.12958,1.12895,1.12915,20400000.0
2007-02-13 04:27:00,1.12914,1.12941,1.12914,1.12941,4000000.0
2007-02-13 04:28:00,1.12893,1.12938,1.12893,1.12922,4600000.0
2007-02-13 04:29:00,1.1289,1.1291,1.1289,1.1289,20800000.0
2007-02-13 04:30:00,1.12921,1.12958,1.12909,1.12917,20800000.0
2007-02-13 04:31:00,1.1291,1.12987,1.1291,1.12973,16600000.0
2007-02-13 04:32:00,1.12944,1.12957,1.1292,1.12921,10000000.0
2007-02-13 04:33:00,1.12939,1.12939,1.12873,1.12873,16600000.0
2007-02-13 04:34:00,1.12891,1.12928,1.12889,1.12912,14600000.0
2007-02-13 04:35:00,1.12913,1.12933,1.12905,1.12907,13200000.0
2007-02-13 04:37:00,1.129,1.129,1.129,1.129,12800000.0
2007-02-13 04:38:00,1.1289,1.1289,1.12879,1.12889,12800000.0
2007-02-13 04:39:00,1.12871,1.12883,1.12871,1.12883,4200000.0
2007-02-13 04:40:00,1.12913,1.12922,1.12893,1.12893,9400000.0
2007-02-13 04:41:00,1.12888,1.12923,1.12887,1.12923,7400000.0
2007-02-13 04:42:00,1.12893,1.12918,1.12891,1.12895,16200000.0
2007-02-13 04:43:00,1.12924,1.12924,1.12909,1.12909,9800000.0
2007-02-13 04:44:00,1.12953,1.12967,1.12901,1.12915,15400000.0
2007-02-13 04:45:00,1.12946,1.12946,1.12857,1.1286,16000000.0
2007-02-13 04:46:00,1.12874,1.12898,1.12843,1.12843,21000000.0
2007-02-13 04:47:00,1.12881,1.12881,1.12863,1.12863,4800000.0
2007-02-13 04:48:00,1.12878,1.12878,1.12855,1.12855,11800000.0
2007-02-13 04:49:00,1.12873,1.12873,1.12816,1.12836,10600000.0
2007-02-13 04:50:00,1.1289,1.1289,1.12844,1.12878,9600000.0
2007-02-13 04:51:00,1.12844,1.12875,1.12833,1.1286,14000000.0
2007-02-13 04:52:00,1.12849,1.1289,1.12841,1.1289,10400000.0
2007-02-13 04:53:00,1.12872,1.12889,1.12854,1.12869,17000000.0
2007-02-13 04:54:00,1.12847,1.12862,1.12828,1.12838,17400000.0
2007-02-13 04:55:00,1.12884,1.12884,1.12827,1.12869,12600000.0
2007-02-13 04:56:00,1.12835,1.1284,1.12832,1.12832,4200000.0
2007-02-13 04:57:00,1.12802,1.12837,1.12795,1.12837,14800000.0
2007-02-13 04:58:00,1.12833,1.12852,1.12803,1.12803,19200000.0
2007-02-13 04:59:00,1.12853,1.12853,1.12803,1.12803,11800000.0
2007-02-13 05:00:00,1.12824,1.12855,1.12824,1.1283,12800000.0
2007-02-13 05:01:00,1.12852,1.12871,1.12794,1.12871,27200000.0
2007-02-13 05:02:00,1.12825,1.12879,1.12825,1.12879,16600000.0
2007-02-13 05:03:00,1.12874,1.12874,1.12821,1.12821,16200000.0
2007-02-13 05:04:00,1.12866,1.12866,1.12859,1.12859,5600000.0
2007-02-13 05:05:00,1.1286,1.12891,1.12847,1.12847,15000000.0
2007-02-13 05:06:00,1.12857,1.12867,1.12846,1.12856,5600000.0
2007-02-13 05:07:00,1.12849,1.12849,1.12797,1.12797,17800000.0
2007-02-13 05:08:00,1.12825,1.12848,1.12825,1.12848,5000000.0
2007-02-13 05:09:00,1.12859,1.12903,1.12842,1.12842,10600000.0
2007-02-13 05:10:00,1.1297,1.1297,1.1295,1.1295,18200000.0
2007-02-13 05:11:00,1.12841,1.12869,1.12825,1.12847,18200000.0
2007-02-13 05:12:00,1.12834,1.12875,1.12827,1.12875,14400000.0
2007-02-13 05:13:00,1.1296,1.1298,1.1296,1.1296,7600000.0
2007-02-13 05:14:00,1.12861,1.12888,1.12861,1.12868,7600000.0
2007-02-13 05:15:00,1.1295,1.1295,1.1295,1.1295,4600000.0
2007-02-13 05:16:00,1.1296,1.1296,1.1296,1.1296,4600000.0
2007-02-13 05:17:00,1.12864,1.12864,1.12834,1.12843,4600000.0
2007-02-13 05:18:00,1.12833,1.12863,1.12826,1.12859,17000000.0
2007-02-13 05:19:00,1.12847,1.12893,1.12847,1.12854,17400000.0
2007-02-13 05:20:00,1.12857,1.12888,1.12849,1.12888,14400000.0
2007-02-13 05:21:00,1.12869,1.12907,1.12852,1.12852,16200000.0
2007-02-13 05:22:00,1.12869,1.12869,1.12862,1.12862,3200000.0
2007-02-13 05:23:00,1.1287,1.12886,1.1282,1.1282,19400000.0
2007-02-13 05:24:00,1.12858,1.12895,1.12858,1.12887,11800000.0
2007-02-13 05:25:00,1.12851,1.12851,1.12835,1.12835,2600000.0
2007-02-13 05:26:00,1.12825,1.12854,1.12798,1.12836,7400000.0
2007-02-13 05:27:00,1.12854,1.12856,1.12829,1.12844,23400000.0
2007-02-13 05:28:00,1.1284,1.12883,1.1284,1.12855,31800000.0
2007-02-13 05:29:00,1.12876,1.12882,1.12847,1.12851,9600000.0
2007-02-13 05:30:00,1.12876,1.12905,1.12835,1.12852,19000000.0
2007-02-13 05:31:00,1.12874,1.12896,1.12861,1.12876,5600000.0
2007-02-13 05:32:00,1.12878,1.12909,1.12851,1.12851,12800000.0
2007-02-13 05:33:00,1.1285,1.12915,1.12846,1.12875,16200000.0
2007-02-13 05:34:00,1.1298,1.1298,1.1294,1.1294,11400000.0
2007-02-13 05:35:00,1.1295,1.1295,1.1295,1.1295,11400000.0
2007-02-13 05:36:00,1.1288,1.12894,1.1288,1.12886,11400000.0
2007-02-13 05:37:00,1.1286,1.12884,1.12846,1.12851,24000000.0
2007-02-13 05:38:00,1.12853,1.12864,1.12853,1.12864,3400000.0
2007-02-13 05:39:00,1.12893,1.129,1.12871,1.129,4600000.0
2007-02-13 05:40:00,1.12899,1.12907,1.1287,1.12907,17000000.0
2007-02-13 05:41:00,1.12895,1.12932,1.12873,1.1291,13400000.0
2007-02-13 05:42:00,1.12958,1.12968,1.1293,1.1294,12800000.0
2007-02-13 05:43:00,1.12946,1.12991,1.12914,1.12956,11000000.0
2007-02-13 05:44:00,1.12907,1.1295,1.12907,1.12927,12200000.0
2007-02-13 05:45:00,1.12966,1.12966,1.12936,1.12961,14400000.0
2007-02-13 05:46:00,1.12935,1.12947,1.12917,1.1294,23600000.0
2007-02-13 05:47:00,1.12934,1.12953,1.12909,1.12909,19800000.0
2007-02-13 05:48:00,1.12915,1.12931,1.12912,1.12912,12800000.0
2007-02-13 05:49:00,1.12926,1.12926,1.12919,1.12919,7200000.0
2007-02-13 05:50:00,1.12924,1.12992,1.12914,1.12937,16400000.0
2007-02-13 05:51:00,1.12932,1.12994,1.12923,1.12994,5800000.0
2007-02-13 05:52:00,1.12916,1.1295,1.12909,1.1295,15600000.0
2007-02-13 05:53:00,1.12944,1.12993,1.12944,1.12958,10000000.0
2007-02-13 05:54:00,1.12967,1.12985,1.12938,1.12955,21800000.0
2007-02-13 05:55:00,1.12966,1.12966,1.12928,1.12928,10200000.0
2007-02-13 05:56:00,1.12932,1.1296,1.12886,1.12886,11200000.0
2007-02-13 05:57:00,1.12912,1.1292,1.12912,1.1292,5600000.0
2007-02-13 05:59:00,1.1296,1.1298,1.1296,1.1298,21600000.0
2007-02-13 06:00:00,1.1297,1.1298,1.1297,1.1298,21600000.0
2007-02-13 06:01:00,1.12897,1.12927,1.12886,1.12902,21600000.0
2007-02-13 06:02:00,1.1297,1.1297,1.1297,1.1297,3400000.0
2007-02-13 06:03:00,1.12936,1.12949,1.12936,1.12949,3400000.0
2007-02-13 06:04:00,1.12949,1.13002,1.12947,1.12947,7600000.0
2007-02-13 06:05:00,1.129,1.12918,1.129,1.12918,9200000.0
2007-02-13 06:06:00,1.12928,1.12928,1.12915,1.12915,4200000.0
2007-02-13 06:07:00,1.12916,1.1294,1.12916,1.1294,5600000.0
2007-02-13 06:08:00,1.12923,1.12953,1.12923,1.12927,15400000.0
2007-02-13 06:09:00,1.12951,1.12971,1.12914,1.12914,12200000.0
2007-02-13 06:10:00,1.12924,1.12929,1.12896,1.12929,8000000.0
2007-02-13 06:11:00,1.12933,1.12959,1.12916,1.12917,21800000.0
2007-02-13 06:12:00,1.12902,1.12936,1.12901,1.12936,14000000.0
2007-02-13 06:13:00,1.12932,1.12932,1.12898,1.12922,12600000.0
2007-02-13 06:14:00,1.12909,1.12915,1.12893,1.12913,6800000.0
2007-02-13 06:15:00,1.12904,1.12934,1.12904,1.12923,3600000.0
2007-02-13 06:16:00,1.12908,1.12908,1.12882,1.12905,20200000.0
2007-02-13 06:17:00,1.12895,1.12938,1.12889,1.12938,17800000.0
2007-02-13 06:19:00,1.12933,1.12933,1.12919,1.12919,5600000.0
2007-02-13 06:20:00,1.12932,1.12943,1.12894,1.12916,7800000.0
2007-02-13 06:21:00,1.12929,1.12929,1.12895,1.129,9600000.0
2007-02-13 06:22:00,1.12901,1.12959,1.1289,1.1289,14200000.0
2007-02-13 06:23:00,1.12894,1.12919,1.12894,1.12914,7400000.0
2007-02-13 06:26:00,1.12912,1.12949,1.12912,1.12917,8000000.0
2007-02-13 06:27:00,1.12902,1.12931,1.12902,1.12902,6200000.0
2007-02-13 06:28:00,1.12929,1.12941,1.12912,1.12918,14200000.0
2007-02-13 06:29:00,1.12931,1.12931,1.12886,1.12902,11600000.0
2007-02-13 06:30:00,1.12894,1.12925,1.12894,1.12922,5000000.0
2007-02-13 06:31:00,1.12946,1.12946,1.12926,1.12926,9600000.0
2007-02-13 06:33:00,1.12949,1.12993,1.12949,1.12993,6200000.0
2007-02-13 06:34:00,1.12932,1.12937,1.12909,1.12909,5800000.0
2007-02-13 06:35:00,1.12889,1.12932,1.12889,1.12899,16600000.0
2007-02-13 06:36:00,1.1287,1.12957,1.1287,1.12957,15400000.0
2007-02-13 06:38:00,1.12929,1.12929,1.1289,1.12922,20400000.0
2007-02-13 06:39:00,1.12861,1.12922,1.12861,1.12922,2600000.0
2007-02-13 06:40:00,1.1298,1.1301,1.1298,1.1298,13400000.0
2007-02-13 06:41:00,1.12918,1.12941,1.12862,1.12923,13400000.0
2007-02-13 06:43:00,1.13,1.13,1.1297,1.1297,7600000.0
2007-02-13 06:44:00,1.12905,1.12925,1.12863,1.12863,7600000.0
2007-02-13 06:45:00,1.12898,1.12922,1.1288,1.1288,20400000.0
2007-02-13 06:46:00,1.12915,1.12915,1.12842,1.12842,8000000.0
2007-02-13 06:47:00,1.1289,1.12898,1.12869,1.12877,13200000.0
2007-02-13 06:48:00,1.1298,1.1298,1.1297,1.1297,18600000.0
2007-02-13 06:49:00,1.1296,1.1297,1.1296,1.1297,18600000.0
2007-02-13 06:50:00,1.12872,1.12883,1.12852,1.12874,18600000.0
2007-02-13 06:52:00,1.12903,1.12906,1.12849,1.1288,14800000.0
2007-02-13 06:53:00,1.12859,1.12886,1.12859,1.12885,25400000.0
2007-02-13 06:54:00,1.12884,1.1293,1.12884,1.12928,9600000.0
2007-02-13 06:55:00,1.12927,1.12927,1.129,1.12916,9000000.0
2007-02-13 06:56:00,1.12901,1.12921,1.12867,1.12918,8400000.0
2007-02-13 06:57:00,1.12956,1.12956,1.12914,1.12945,11600000.0
2007-02-13 06:58:00,1.12925,1.12994,1.12923,1.12923,18600000.0
2007-02-13 06:59:00,1.12954,1.12954,1.12932,1.12944,11800000.0
2007-02-13 07:00:00,1.12926,1.12943,1.12926,1.12935,7200000.0
2007-02-13 07:01:00,1.1296,1.1296,1.12896,1.12896,10600000.0
2007-02-13 07:02:00,1.1296,1.1303,1.1296,1.1303,11400000.0
2007-02-13 07:03:00,1.12914,1.1292,1.12869,1.12888,11400000.0
2007-02-13 07:04:00,1.1299,1.13,1.1296,1.1297,11600000.0
2007-02-13 07:05:00,1.12917,1.12949,1.12905,1.12921,11600000.0
2007-02-13 07:06:00,1.12918,1.12918,1.12883,1.12883,19000000.0
2007-02-13 07:07:00,1.12878,1.1296,1.12878,1.12896,17000000.0
2007-02-13 07:08:00,1.1289,1.12917,1.1289,1.12917,11600000.0
2007-02-13 07:09:00,1.1291,1.12958,1.1291,1.12939,8200000.0
2007-02-13 07:10:00,1.12919,1.12969,1.12919,1.12956,7800000.0
2007-02-13 07:11:00,1.12977,1.12989,1.12959,1.12989,20200000.0
2007-02-13 07:12:00,1.1295,1.12991,1.12933,1.12991,7800000.0
2007-02-13 07:13:00,1.13014,1.13014,1.12984,1.12984,7200000.0
2007-02-13 07:14:00,1.12994,1.12995,1.12962,1.12989,11600000.0
2007-02-13 07:15:00,1.1296,1.12977,1.12942,1.12942,13600000.0
2007-02-13 07:16:00,1.12954,1.12978,1.1294,1.12957,10000000.0
2007-02-13 07:17:00,1.12951,1.12989,1.12942,1.12989,13800000.0
2007-02-13 07:18:00,1.12948,1.12989,1.12934,1.12989,9800000.0
2007-02-13 07:19:00,1.1292,1.1292,1.1291,1.1292,11000000.0
2007-02-13 07:20:00,1.12959,1.12976,1.12956,1.12956,11000000.0
2007-02-13 07:21:00,1.1295,1.13014,1.1295,1.1298,13200000.0
2007-02-13 07:22:00,1.12943,1.12945,1.12911,1.12911,7600000.0
2007-02-13 07:23:00,1.12921,1.12921,1.12896,1.12897,14600000.0
2007-02-13 07:24:00,1.12942,1.12942,1.12927,1.12927,2600000.0
2007-02-13 07:25:00,1.12924,1.12928,1.12924,1.12926,4800000.0
2007-02-13 07:26:00,1.12958,1.12958,1.12883,1.12883,4200000.0
2007-02-13 07:27:00,1.12891,1.12911,1.12867,1.12867,15600000.0
2007-02-13 07:29:00,1.1291,1.1291,1.1291,1.1291,9400000.0
2007-02-13 07:30:00,1.12936,1.12967,1.1291,1.12925,9400000.0
2007-02-13 07:31:00,1.1292,1.1292,1.12883,1.1292,11800000.0
2007-02-13 07:32:00,1.12928,1.12941,1.12905,1.12938,24400000.0
2007-02-13 07:33:00,1.1292,1.1292,1.1292,1.1292,12000000.0
2007-02-13 07:34:00,1.1293,1.1294,1.1293,1.1294,12000000.0
2007-02-13 07:35:00,1.12929,1.12929,1.1288,1.1288,12000000.0
2007-02-13 07:36:00,1.12942,1.12942,1.12892,1.12899,21200000.0
2007-02-13 07:37:00,1.1295,1.1295,1.1295,1.1295,7400000.0
2007-02-13 07:38:00,1.12915,1.1292,1.12855,1.12899,7400000.0
2007-02-13 07:39:00,1.12912,1.12974,1.12907,1.12907,13800000.0
2007-02-13 07:40:00,1.12932,1.12959,1.1289,1.12937,16600000.0
2007-02-13 07:41:00,1.12962,1.12966,1.1294,1.1294,22800000.0
2007-02-13 07:42:00,1.12915,1.1294,1.12914,1.12938,17400000.0
2007-02-13 07:43:00,1.12908,1.12924,1.12906,1.12906,11000000.0
2007-02-13 07:44:00,1.12935,1.1295,1.12935,1.12949,12400000.0
2007-02-13 07:45:00,1.1293,1.1294,1.1293,1.1294,2000000.0
2007-02-13 07:46:00,1.12954,1.12954,1.12951,1.12951,2000000.0
2007-02-13 07:47:00,1.12889,1.12936,1.12889,1.12914,5200000.0
2007-02-13 07:48:00,1.12909,1.12948,1.12909,1.1293,17800000.0
2007-02-13 07:49:00,1.12938,1.12995,1.12928,1.12934,13000000.0
2007-02-13 07:50:00,1.1291,1.12953,1.12906,1.12906,10600000.0
2007-02-13 07:51:00,1.12967,1.12967,1.12911,1.12939,11600000.0
2007-02-13 07:52:00,1.12943,1.12943,1.12901,1.12935,8800000.0
2007-02-13 07:53:00,1.12917,1.12959,1.12917,1.12921,26600000.0
2007-02-13 07:54:00,1.12934,1.12959,1.12895,1.12919,17400000.0
2007-02-13 07:55:00,1.12914,1.12914,1.12906,1.12906,16800000.0
2007-02-13 07:56:00,1.1294,1.1294,1.1294,1.1294,30600000.0
2007-02-13 07:57:00,1.12903,1.12936,1.12897,1.12921,30600000.0
2007-02-13 07:58:00,1.12918,1.12935,1.12884,1.12904,7400000.0
2007-02-13 07:59:00,1.12919,1.12919,1.12879,1.12898,14400000.0
2007-02-13 08:00:00,1.12896,1.12943,1.12892,1.12943,21600000.0
2007-02-13 08:01:00,1.1296,1.1296,1.1295,1.1295,4800000.0
2007-02-13 08:02:00,1.12925,1.12974,1.12925,1.12938,4800000.0
2007-02-13 08:03:00,1.13019,1.13019,1.12943,1.12973,18400000.0
2007-02-13 08:04:00,1.12947,1.12963,1.12927,1.12942,9200000.0
2007-02-13 08:05:00,1.12914,1.12914,1.12865,1.12912,9400000.0
2007-02-13 08:06:00,1.1293,1.12978,1.1293,1.12964,10000000.0
2007-02-13 08:07:00,1.12969,1.12969,1.12935,1.12966,29600000.0
2007-02-13 08:08:00,1.1286,1.129,1.1286,1.129,2600000.0
2007-02-13 08:09:00,1.12933,1.12936,1.12933,1.12936,2600000.0
2007-02-13 08:10:00,1.12915,1.12925,1.12915,1.12925,7800000.0
2007-02-13 08:11:00,1.1293,1.1294,1.1293,1.1294,4200000.0
2007-02-13 08:12:00,1.12929,1.12929,1.12897,1.12897,4200000.0
2007-02-13 08:13:00,1.12903,1.12928,1.12881,1.12907,18600000.0
2007-02-13 08:14:00,1.12879,1.12932,1.12853,1.12901,25800000.0
2007-02-13 08:15:00,1.1292,1.1294,1.1292,1.1293,17400000.0
2007-02-13 08:16:00,1.12933,1.12933,1.12832,1.12882,17400000.0
2007-02-13 08:17:00,1.12905,1.12912,1.12889,1.12912,18000000.0
2007-02-13 08:19:00,1.12862,1.12905,1.12862,1.12877,8000000.0
2007-02-13 08:20:00,1.12862,1.12886,1.12853,1.12875,12000000.0
2007-02-13 08:21:00,1.12902,1.12902,1.12813,1.1287,20000000.0
2007-02-13 08:22:00,1.12867,1.12867,1.12828,1.12839,19800000.0
2007-02-13 08:23:00,1.12892,1.12916,1.12874,1.12874,20800000.0
2007-02-13 08:24:00,1.12877,1.12911,1.12877,1.12888,18600000.0
2007-02-13 08:25:00,1.12869,1.12885,1.12857,1.12857,7400000.0
2007-02-13 08:26:00,1.12851,1.12862,1.12843,1.12843,5400000.0
2007-02-13 08:28:00,1.12866,1.12883,1.12847,1.12851,13000000.0
2007-02-13 08:29:00,1.1292,1.1292,1.1292,1.1292,3600000.0
2007-02-13 08:30:00,1.12865,1.12894,1.12865,1.12894,3600000.0
2007-02-13 08:31:00,1.12844,1.12875,1.12842,1.1286,16400000.0
2007-02-13 08:32:00,1.12891,1.12892,1.12858,1.12858,15000000.0
2007-02-13 08:33:00,1.12864,1.12879,1.12855,1.12873,9000000.0
2007-02-13 08:34:00,1.12878,1.12891,1.12867,1.12873,16400000.0
2007-02-13 08:35:00,1.12869,1.12894,1.12859,1.12869,12600000.0
2007-02-13 08:36:00,1.12868,1.12889,1.12867,1.12867,4200000.0
2007-02-13 08:37:00,1.12871,1.12891,1.12869,1.12891,7400000.0
2007-02-13 08:38:00,1.12843,1.12891,1.12843,1.12882,25200000.0
2007-02-13 08:39:00,1.12888,1.12898,1.12857,1.12857,20600000.0
2007-02-13 08:40:00,1.12876,1.12879,1.12876,1.12879,4000000.0
2007-02-13 08:41:00,1.12886,1.12886,1.12845,1.12874,13600000.0
2007-02-13 08:42:00,1.12857,1.12883,1.1281,1.12883,29600000.0
2007-02-13 08:43:00,1.12865,1.12904,1.12851,1.1288,18200000.0
2007-02-13 08:44:00,1.12866,1.12894,1.12848,1.12894,14800000.0
2007-02-13 08:45:00,1.12877,1.12896,1.12849,1.12849,17400000.0
2007-02-13 08:46:00,1.12871,1.12888,1.12867,1.12888,16000000.0
2007-02-13 08:47:00,1.12877,1.12877,1.12843,1.12843,10400000.0
2007-02-13 08:48:00,1.12876,1.12893,1.12843,1.12854,19400000.0
2007-02-13 08:49:00,1.12878,1.12885,1.12833,1.12833,14800000.0
2007-02-13 08:50:00,1.12855,1.12925,1.12855,1.12925,11400000.0
2007-02-13 08:51:00,1.12884,1.12928,1.12884,1.12905,62200000.0
2007-02-13 08:52:00,1.12876,1.12916,1.12874,1.12916,14600000.0
2007-02-13 08:53:00,1.12923,1.12926,1.12869,1.12894,10000000.0
2007-02-13 08:54:00,1.1296,1.1296,1.1294,1.1294,5200000.0
2007-02-13 08:55:00,1.12934,1.12934,1.12885,1.12885,5200000.0
2007-02-13 08:56:00,1.12902,1.12936,1.12902,1.12902,5000000.0
2007-02-13 08:57:00,1.12908,1.12908,1.12889,1.12889,3400000.0
2007-02-13 08:58:00,1.12897,1.12917,1.12878,1.12894,11200000.0
2007-02-13 08:59:00,1.12868,1.12926,1.12868,1.12876,9200000.0
2007-02-13 09:00:00,1.12866,1.1291,1.12863,1.12909,10600000.0
2007-02-13 09:01:00,1.12926,1.12926,1.12877,1.12889,14800000.0
2007-02-13 09:02:00,1.12901,1.12954,1.12884,1.12908,12800000.0
2007-02-13 09:03:00,1.12862,1.12897,1.12846,1.12897,10800000.0
2007-02-13 09:04:00,1.12859,1.12884,1.12841,1.12843,15800000.0
2007-02-13 09:05:00,1.12824,1.1286,1.12824,1.12833,23400000.0
2007-02-13 09:06:00,1.12838,1.12856,1.12815,1.12822,15600000.0
2007-02-13 09:07:00,1.12821,1.12878,1.12808,1.12835,23000000.0
2007-02-13 09:08:00,1.12816,1.12842,1.12807,1.1284,16600000.0
2007-02-13 09:09:00,1.12865,1.12868,1.1285,1.12857,9600000.0
2007-02-13 09:10:00,1.12837,1.12865,1.12831,1.12865,6400000.0
2007-02-13 09:11:00,1.12885,1.12908,1.12839,1.12859,18800000.0
2007-02-13 09:12:00,1.12909,1.12949,1.12876,1.12949,12800000.0
2007-02-13 09:13:00,1.12956,1.12984,1.12936,1.12945,11600000.0
2007-02-13 09:14:00,1.12929,1.12943,1.12898,1.12911,6200000.0
2007-02-13 09:15:00,1.12896,1.12969,1.12896,1.12907,16200000.0
2007-02-13 09:16:00,1.1288,1.12922,1.12868,1.1289,19600000.0
2007-02-13 09:17:00,1.12929,1.12929,1.12842,1.12859,17000000.0
2007-02-13 09:18:00,1.12899,1.12899,1.12831,1.12831,8400000.0
2007-02-13 09:19:00,1.12778,1.12883,1.12778,1.12858,16400000.0
2007-02-13 09:20:00,1.12853,1.12869,1.12853,1.12855,6800000.0
2007-02-13 09:21:00,1.12843,1.12855,1.12826,1.12838,18600000.0
2007-02-13 09:22:00,1.12844,1.12854,1.12781,1.12831,28000000.0
2007-02-13 09:23:00,1.12846,1.12872,1.12825,1.12867,10000000.0
2007-02-13 09:24:00,1.12865,1.12911,1.12821,1.12911,17600000.0
2007-02-13 09:25:00,1.12926,1.12926,1.12832,1.1285,19000000.0
2007-02-13 09:26:00,1.12885,1.12885,1.12871,1.12877,15600000.0
2007-02-13 09:27:00,1.12918,1.12918,1.1287,1.12872,19200000.0
2007-02-13 09:28:00,1.12858,1.12884,1.12858,1.12873,17600000.0
2007-02-13 09:29:00,1.12892,1.12902,1.12864,1.12877,16200000.0
2007-02-13 09:30:00,1.12878,1.12904,1.12878,1.12904,4000000.0
2007-02-13 09:31:00,1.1285,1.12911,1.1285,1.12902,8800000.0
2007-02-13 09:32:00,1.12951,1.12951,1.12874,1.12874,21200000.0
2007-02-13 09:33:00,1.12854,1.1287,1.12854,1.1287,4800000.0
2007-02-13 09:34:00,1.12896,1.12907,1.12883,1.12893,35800000.0
2007-02-13 09:35:00,1.129,1.129,1.12846,1.12846,7600000.0
2007-02-13 09:36:00,1.1287,1.1287,1.12855,1.12855,3200000.0
2007-02-13 09:37:00,1.12861,1.12915,1.12861,1.12915,8800000.0
2007-02-13 09:38:00,1.12916,1.12916,1.12882,1.12886,10800000.0
2007-02-13 09:39:00,1.12883,1.12911,1.12883,1.129,10400000.0
2007-02-13 09:40:00,1.12855,1.12867,1.12839,1.12839,7400000.0
2007-02-13 09:41:00,1.12859,1.12919,1.12859,1.12918,8000000.0
2007-02-13 09:42:00,1.12893,1.12929,1.12833,1.12884,11400000.0
2007-02-13 09:43:00,1.12869,1.12892,1.12869,1.12892,10400000.0
2007-02-13 09:44:00,1.12854,1.12881,1.12854,1.12881,3600000.0
2007-02-13 09:45:00,1.12892,1.12897,1.12843,1.12897,20000000.0
2007-02-13 09:46:00,1.12932,1.12932,1.12896,1.12917,12600000.0
2007-02-13 09:47:00,1.12877,1.12921,1.12877,1.12897,9000000.0
2007-02-13 09:48:00,1.12931,1.12952,1.12906,1.12952,20000000.0
2007-02-13 09:49:00,1.12896,1.12909,1.12896,1.12908,18000000.0
2007-02-13 09:50:00,1.12887,1.12919,1.12887,1.12888,10600000.0
2007-02-13 09:51:00,1.12916,1.12921,1.1287,1.12921,3600000.0
2007-02-13 09:52:00,1.12906,1.12933,1.12882,1.12899,15200000.0
2007-02-13 09:54:00,1.1289,1.1289,1.1286,1.1286,11400000.0
2007-02-13 09:55:00,1.1289,1.12913,1.12885,1.12905,11400000.0
2007-02-13 09:56:00,1.12937,1.12958,1.12884,1.12884,12400000.0
2007-02-13 09:57:00,1.12926,1.12931,1.1289,1.12909,10400000.0
2007-02-13 09:58:00,1.1288,1.12939,1.12878,1.12886,26800000.0
2007-02-13 09:59:00,1.12907,1.12932,1.12884,1.12885,10200000.0
2007-02-13 10:00:00,1.12883,1.12926,1.12866,1.12889,24600000.0
2007-02-13 10:01:00,1.12917,1.12929,1.12888,1.12889,12400000.0
2007-02-13 10:02:00,1.12922,1.12939,1.12892,1.12892,14200000.0
2007-02-13 10:03:00,1.12863,1.12935,1.12858,1.12935,14200000.0
2007-02-13 10:04:00,1.12949,1.12966,1.12903,1.12903,12800000.0
2007-02-13 10:05:00,1.12935,1.12946,1.12912,1.12941,11400000.0
2007-02-13 10:06:00,1.12952,1.12952,1.12906,1.12906,11400000.0
2007-02-13 10:07:00,1.12955,1.1296,1.12916,1.12919,36800000.0
2007-02-13 10:08:00,1.12965,1.12965,1.12917,1.12941,18200000.0
2007-02-13 10:09:00,1.12948,1.12958,1.12946,1.12957,9600000.0
2007-02-13 10:10:00,1.1292,1.1294,1.129,1.12926,22400000.0
2007-02-13 10:11:00,1.12909,1.12917,1.12909,1.12917,2600000.0
2007-02-13 10:12:00,1.12899,1.12949,1.12889,1.12903,69200000.0
2007-02-13 10:13:00,1.12941,1.12941,1.1287,1.12893,9800000.0
2007-02-13 10:14:00,1.12882,1.12897,1.12852,1.12878,13200000.0
2007-02-13 10:15:00,1.1288,1.12923,1.1287,1.1287,8200000.0
2007-02-13 10:16:00,1.12828,1.1289,1.12828,1.1289,4200000.0
2007-02-13 10:17:00,1.12898,1.12898,1.1289,1.12896,7800000.0
2007-02-13 10:18:00,1.12919,1.12919,1.12883,1.12889,12200000.0
2007-02-13 10:19:00,1.12892,1.12898,1.12863,1.12887,21800000.0
2007-02-13 10:20:00,1.12868,1.12891,1.12859,1.12891,20400000.0
2007-02-13 10:21:00,1.12869,1.12892,1.12869,1.12892,9000000.0
2007-02-13 10:22:00,1.12878,1.12926,1.12878,1.12926,2000000.0
2007-02-13 10:23:00,1.12872,1.12872,1.12845,1.12861,15000000.0
2007-02-13 10:24:00,1.12844,1.12883,1.12843,1.12862,11000000.0
2007-02-13 10:25:00,1.12842,1.12868,1.12828,1.12828,17400000.0
2007-02-13 10:26:00,1.12858,1.12858,1.12822,1.1284,22000000.0
2007-02-13 10:27:00,1.12842,1.12886,1.12842,1.12872,23400000.0
2007-02-13 10:28:00,1.12872,1.12894,1.12853,1.12865,14200000.0
2007-02-13 10:29:00,1.12833,1.12842,1.12805,1.12824,9800000.0
2007-02-13 10:30:00,1.129,1.1296,1.1289,1.1289,5000000.0
2007-02-13 10:31:00,1.1284,1.1284,1.12827,1.12827,5000000.0
2007-02-13 10:32:00,1.12851,1.12862,1.12824,1.1285,13400000.0
2007-02-13 10:33:00,1.12836,1.12881,1.12805,1.12822,23200000.0
2007-02-13 10:34:00,1.1284,1.1286,1.1284,1.1286,17200000.0
2007-02-13 10:35:00,1.1284,1.1286,1.1284,1.1286,17200000.0
2007-02-13 10:36:00,1.12831,1.12854,1.12824,1.12841,17200000.0
2007-02-13 10:37:00,1.1286,1.12861,1.12803,1.1284,9400000.0
2007-02-13 10:38:00,1.12831,1.12885,1.12825,1.1283,16400000.0
2007-02-13 10:39:00,1.12813,1.12854,1.12806,1.12854,11000000.0
2007-02-13 10:40:00,1.12856,1.12884,1.12849,1.12867,17200000.0
2007-02-13 10:41:00,1.12856,1.12881,1.12829,1.12881,16800000.0
2007-02-13 10:42:00,1.12856,1.12893,1.12845,1.12859,11200000.0
2007-02-13 10:43:00,1.12836,1.1288,1.1282,1.1282,14200000.0
2007-02-13 10:44:00,1.12815,1.12851,1.12813,1.12837,13800000.0
2007-02-13 10:45:00,1.12842,1.12842,1.12813,1.12827,9600000.0
2007-02-13 10:46:00,1.12823,1.12823,1.12781,1.12811,14000000.0
2007-02-13 10:47:00,1.12802,1.12848,1.12802,1.12806,7400000.0
2007-02-13 10:48:00,1.12832,1.12855,1.12832,1.12855,13000000.0
2007-02-13 10:49:00,1.12849,1.12868,1.1282,1.12868,16600000.0
2007-02-13 10:50:00,1.12903,1.12903,1.12863,1.12899,15000000.0
2007-02-13 10:51:00,1.12839,1.1286,1.12816,1.1284,7200000.0
2007-02-13 10:52:00,1.12814,1.12837,1.12797,1.12826,14600000.0
2007-02-13 10:53:00,1.1283,1.12837,1.12806,1.12831,18000000.0
2007-02-13 10:54:00,1.12834,1.12856,1.12817,1.12831,22200000.0
2007-02-13 10:55:00,1.1288,1.1288,1.12867,1.12867,2600000.0
2007-02-13 10:56:00,1.12862,1.12903,1.12862,1.12902,25000000.0
2007-02-13 10:57:00,1.12898,1.12935,1.12889,1.12904,13000000.0
2007-02-13 10:58:00,1.12906,1.12906,1.12825,1.12848,10800000.0
2007-02-13 10:59:00,1.12853,1.12876,1.12823,1.12837,10800000.0
2007-02-13 11:00:00,1.12817,1.12842,1.12799,1.1283,24800000.0
2007-02-13 11:01:00,1.12823,1.12876,1.12815,1.12841,22800000.0
2007-02-13 11:02:00,1.12829,1.12892,1.12829,1.12868,21400000.0
2007-02-13 11:03:00,1.12843,1.1288,1.12824,1.12843,19400000.0
2007-02-13 11:04:00,1.12841,1.12854,1.12814,1.12814,17000000.0
2007-02-13 11:05:00,1.12802,1.12818,1.1279,1.12818,8600000.0
2007-02-13 11:06:00,1.12832,1.12859,1.12823,1.12826,12200000.0
2007-02-13 11:07:00,1.12815,1.12815,1.12774,1.1281,8800000.0
2007-02-13 11:08:00,1.1281,1.1286,1.1281,1.1286,14400000.0
2007-02-13 11:09:00,1.12835,1.12835,1.12777,1.12823,14400000.0
2007-02-13 11:10:00,1.12807,1.12821,1.12782,1.12798,10800000.0
2007-02-13 11:11:00,1.12778,1.12819,1.12776,1.128,16200000.0
2007-02-13 11:12:00,1.1282,1.12848,1.12798,1.12815,19000000.0
2007-02-13 11:13:00,1.12795,1.12842,1.12787,1.12787,28200000.0
2007-02-13 11:14:00,1.1291,1.1292,1.1289,1.1291,17800000.0
2007-02-13 11:15:00,1.12807,1.12821,1.12789,1.1281,17800000.0
2007-02-13 11:16:00,1.1294,1.1294,1.1291,1.1291,10600000.0
2007-02-13 11:17:00,1.12831,1.12831,1.12776,1.12803,10600000.0
2007-02-13 11:18:00,1.12803,1.12845,1.12801,1.12817,19800000.0
2007-02-13 11:19:00,1.1295,1.1295,1.1293,1.1293,9200000.0
2007-02-13 11:20:00,1.1295,1.1295,1.1292,1.1292,9200000.0
2007-02-13 11:21:00,1.12834,1.12834,1.12784,1.12784,9200000.0
2007-02-13 11:22:00,1.12806,1.12833,1.128,1.128,11200000.0
2007-02-13 11:23:00,1.1288,1.1288,1.1288,1.1288,22400000.0
2007-02-13 11:24:00,1.12818,1.12843,1.12808,1.12808,22400000.0
2007-02-13 11:25:00,1.12839,1.1289,1.12827,1.12844,7800000.0
2007-02-13 11:26:00,1.12847,1.12858,1.12828,1.12846,8200000.0
2007-02-13 11:27:00,1.12818,1.12852,1.12799,1.12826,8800000.0
2007-02-13 11:28:00,1.1292,1.1292,1.1288,1.1288,5800000.0
2007-02-13 11:29:00,1.1289,1.1289,1.1288,1.1288,5800000.0
2007-02-13 11:30:00,1.12849,1.12867,1.12815,1.1284,5800000.0
2007-02-13 11:31:00,1.1286,1.12867,1.12789,1.12846,20000000.0
2007-02-13 11:32:00,1.12888,1.12888,1.1283,1.12844,9800000.0
2007-02-13 11:33:00,1.12792,1.12847,1.12792,1.12847,6200000.0
2007-02-13 11:34:00,1.12816,1.12837,1.12803,1.12803,21400000.0
2007-02-13 11:35:00,1.12801,1.12831,1.12797,1.12797,7600000.0
2007-02-13 11:36:00,1.12791,1.12819,1.12767,1.12767,7400000.0
2007-02-13 11:37:00,1.12809,1.12826,1.12795,1.12795,15600000.0
2007-02-13 11:38:00,1.12783,1.12823,1.12756,1.12794,22800000.0
2007-02-13 11:39:00,1.12807,1.12821,1.12792,1.12807,11800000.0
2007-02-13 11:40:00,1.12822,1.12822,1.12809,1.12814,15200000.0
2007-02-13 11:41:00,1.12766,1.1278,1.12758,1.1278,13800000.0
2007-02-13 11:42:00,1.1286,1.1288,1.1284,1.1288,24600000.0
2007-02-13 11:43:00,1.12763,1.12814,1.12755,1.12786,24600000.0
2007-02-13 11:44:00,1.12806,1.12841,1.12783,1.12818,19200000.0
2007-02-13 11:45:00,1.1282,1.12837,1.12777,1.12777,22800000.0
2007-02-13 11:46:00,1.12806,1.12836,1.12782,1.12803,20400000.0
2007-02-13 11:47:00,1.12796,1.12805,1.12768,1.1278,17200000.0
2007-02-13 11:48:00,1.12783,1.1281,1.12775,1.12775,8000000.0
2007-02-13 11:49:00,1.12827,1.12827,1.12764,1.12764,10000000.0
2007-02-13 11:50:00,1.128,1.12854,1.12787,1.12789,23400000.0
2007-02-13 11:51:00,1.12787,1.12798,1.1276,1.12798,18000000.0
2007-02-13 11:52:00,1.12783,1.12783,1.12717,1.12735,21600000.0
2007-02-13 11:53:00,1.1296,1.1296,1.1295,1.1296,16800000.0
2007-02-13 11:54:00,1.12756,1.12784,1.12742,1.12742,16800000.0
2007-02-13 11:55:00,1.12797,1.12816,1.12763,1.12784,14000000.0
2007-02-13 11:56:00,1.12774,1.12804,1.12746,1.12767,20600000.0
2007-02-13 11:57:00,1.12774,1.12809,1.12766,1.12809,13600000.0
2007-02-13 11:58:00,1.12816,1.12816,1.12781,1.12785,16000000.0
2007-02-13 11:59:00,1.12776,1.12809,1.12768,1.12782,11400000.0
2007-02-13 12:00:00,1.12771,1.12794,1.12771,1.12794,20800000.0
2007-02-13 12:01:00,1.12793,1.12796,1.12772,1.12779,9800000.0
2007-02-13 12:02:00,1.12776,1.12798,1.12776,1.12798,8800000.0
2007-02-13 12:03:00,1.12787,1.12821,1.12787,1.12821,20800000.0
2007-02-13 12:04:00,1.12817,1.12823,1.12783,1.12804,7000000.0
2007-02-13 12:05:00,1.12802,1.12816,1.12791,1.12791,14200000.0
2007-02-13 12:06:00,1.12774,1.12814,1.12774,1.12784,11200000.0
2007-02-13 12:07:00,1.12813,1.12826,1.12782,1.12825,17400000.0
2007-02-13 12:08:00,1.1294,1.1294,1.1291,1.1291,25800000.0
2007-02-13 12:09:00,1.12804,1.12857,1.12801,1.1285,25800000.0
2007-02-13 12:10:00,1.12813,1.12848,1.12804,1.12848,17400000.0
2007-02-13 12:11:00,1.12826,1.12872,1.12823,1.12823,13000000.0
2007-02-13 12:12:00,1.12798,1.1284,1.12798,1.12821,15000000.0
2007-02-13 12:13:00,1.12804,1.12821,1.12804,1.12821,13600000.0
2007-02-13 12:14:00,1.12844,1.12871,1.12844,1.12867,21400000.0
2007-02-13 12:15:00,1.12886,1.1292,1.12884,1.12898,10000000.0
2007-02-13 12:16:00,1.12882,1.12924,1.12865,1.1287,10800000.0
2007-02-13 12:17:00,1.12887,1.12902,1.12854,1.12885,28000000.0
2007-02-13 12:18:00,1.12909,1.12909,1.12863,1.12863,18000000.0
2007-02-13 12:19:00,1.12882,1.12917,1.12871,1.12917,13400000.0
2007-02-13 12:20:00,1.1292,1.1294,1.12873,1.12887,9200000.0
2007-02-13 12:21:00,1.1284,1.12852,1.1284,1.12852,9200000.0
2007-02-13 12:22:00,1.12825,1.12839,1.12825,1.12833,17000000.0
2007-02-13 12:23:00,1.12836,1.12836,1.12796,1.1282,9400000.0
2007-02-13 12:24:00,1.1281,1.12837,1.12797,1.12799,10800000.0
2007-02-13 12:25:00,1.12849,1.12885,1.12814,1.12814,14200000.0
2007-02-13 12:26:00,1.1278,1.1278,1.1277,1.1277,10400000.0
2007-02-13 12:27:00,1.12851,1.1287,1.12851,1.12857,10400000.0
2007-02-13 12:28:00,1.12862,1.12865,1.12828,1.12828,15000000.0
2007-02-13 12:29:00,1.1284,1.1284,1.1282,1.1284,18200000.0
2007-02-13 12:30:00,1.12829,1.12882,1.12798,1.12821,18200000.0
2007-02-13 12:31:00,1.12863,1.12863,1.12857,1.12857,5600000.0
2007-02-13 12:32:00,1.12844,1.1287,1.12828,1.12862,17800000.0
2007-02-13 12:33:00,1.1284,1.1284,1.12794,1.12815,8600000.0
2007-02-13 12:35:00,1.128,1.12823,1.1279,1.12805,9000000.0
2007-02-13 12:36:00,1.12822,1.12822,1.12778,1.12814,14200000.0
2007-02-13 12:38:00,1.12827,1.12858,1.12808,1.12858,17600000.0
2007-02-13 12:39:00,1.1287,1.12874,1.12829,1.12862,15800000.0
2007-02-13 12:40:00,1.12802,1.12806,1.12802,1.12806,3200000.0
2007-02-13 12:41:00,1.12778,1.12808,1.12778,1.12782,11000000.0
2007-02-13 12:42:00,1.12793,1.12819,1.12756,1.12756,10000000.0
2007-02-13 12:43:00,1.12858,1.12858,1.12817,1.1285,18000000.0
2007-02-13 12:44:00,1.12841,1.12865,1.12841,1.12845,8000000.0
2007-02-13 12:45:00,1.12852,1.12884,1.12852,1.12876,8000000.0
2007-02-13 12:46:00,1.12901,1.12909,1.12881,1.12891,10400000.0
2007-02-13 12:47:00,1.12883,1.12919,1.12883,1.12919,14000000.0
2007-02-13 12:48:00,1.12885,1.12885,1.12844,1.12856,23800000.0
2007-02-13 12:49:00,1.12864,1.12878,1.12803,1.12832,20800000.0
2007-02-13 12:50:00,1.1288,1.12912,1.1288,1.12895,6800000.0
2007-02-13 12:51:00,1.12862,1.12886,1.12859,1.1287,13000000.0
2007-02-13 12:52:00,1.12894,1.12902,1.1285,1.12902,6800000.0
2007-02-13 12:53:00,1.12911,1.12924,1.12897,1.12897,18400000.0
2007-02-13 12:54:00,1.1291,1.1291,1.12877,1.12894,12200000.0
2007-02-13 12:55:00,1.12887,1.12896,1.12835,1.12852,14400000.0
2007-02-13 12:56:00,1.12843,1.12867,1.12791,1.12837,10400000.0
2007-02-13 12:57:00,1.12852,1.12867,1.12831,1.12867,7000000.0
2007-02-13 12:58:00,1.12866,1.12873,1.12866,1.12873,4200000.0
2007-02-13 12:59:00,1.1286,1.1286,1.12785,1.128,18600000.0
2007-02-13 13:00:00,1.12826,1.12849,1.12816,1.12816,21800000.0
2007-02-13 13:01:00,1.12848,1.12907,1.12848,1.12907,11800000.0
2007-02-13 13:02:00,1.12887,1.12887,1.1284,1.12856,5600000.0
2007-02-13 13:03:00,1.12845,1.12889,1.12818,1.12843,19200000.0
2007-02-13 13:04:00,1.12853,1.12882,1.12811,1.12817,13600000.0
2007-02-13 13:05:00,1.12838,1.12839,1.12833,1.12833,14600000.0
2007-02-13 13:06:00,1.12835,1.12857,1.12807,1.12857,10600000.0
2007-02-13 13:07:00,1.1286,1.12895,1.12856,1.12856,13200000.0
2007-02-13 13:08:00,1.12888,1.12892,1.12874,1.12874,17000000.0
2007-02-13 13:09:00,1.12893,1.12893,1.12858,1.12858,4000000.0
2007-02-13 13:10:00,1.12881,1.12892,1.12858,1.12865,23200000.0
2007-02-13 13:11:00,1.12882,1.12902,1.1285,1.12869,7600000.0
2007-02-13 13:12:00,1.12877,1.12885,1.12852,1.12866,16000000.0
2007-02-13 13:13:00,1.12838,1.12895,1.12829,1.12861,16200000.0
2007-02-13 13:14:00,1.12846,1.129,1.12846,1.12876,14800000.0
2007-02-13 13:15:00,1.129,1.129,1.1286,1.12879,6800000.0
2007-02-13 13:16:00,1.1287,1.1288,1.12821,1.12821,14000000.0
2007-02-13 13:17:00,1.12799,1.12836,1.12799,1.12812,17200000.0
2007-02-13 13:18:00,1.1281,1.1284,1.12787,1.1284,14000000.0
2007-02-13 13:19:00,1.12827,1.1285,1.12799,1.1285,11000000.0
2007-02-13 13:20:00,1.12841,1.12841,1.12814,1.12823,16800000.0
2007-02-13 13:21:00,1.12794,1.12846,1.12767,1.12846,36000000.0
2007-02-13 13:22:00,1.12818,1.12852,1.12792,1.12792,9800000.0
2007-02-13 13:23:00,1.12769,1.1278,1.12742,1.12742,9200000.0
2007-02-13 13:24:00,1.12708,1.12734,1.12703,1.12728,9800000.0
2007-02-13 13:25:00,1.12722,1.12722,1.12684,1.12703,13400000.0
2007-02-13 13:26:00,1.12727,1.12727,1.12707,1.12707,13200000.0
2007-02-13 13:27:00,1.12754,1.12763,1.12723,1.12742,29000000.0
2007-02-13 13:28:00,1.12763,1.12776,1.12727,1.12773,16200000.0
2007-02-13 13:29:00,1.12775,1.12786,1.12751,1.12758,18400000.0
2007-02-13 13:30:00,1.12762,1.12829,1.12761,1.1278,26800000.0
2007-02-13 13:31:00,1.12804,1.12807,1.12786,1.12799,5800000.0
2007-02-13 13:32:00,1.12747,1.12805,1.12747,1.12798,13800000.0
2007-02-13 13:33:00,1.12841,1.12841,1.12777,1.12786,13000000.0
2007-02-13 13:34:00,1.12783,1.12819,1.12779,1.12784,18400000.0
2007-02-13 13:35:00,1.12782,1.12788,1.1278,1.12787,6600000.0
2007-02-13 13:36:00,1.12743,1.12771,1.1274,1.12753,23000000.0
2007-02-13 13:37:00,1.1273,1.12763,1.1273,1.12763,4800000.0
2007-02-13 13:38:00,1.1275,1.12776,1.12737,1.1274,13400000.0
2007-02-13 13:39:00,1.12731,1.12786,1.12731,1.12786,24200000.0
2007-02-13 13:40:00,1.12797,1.12798,1.12778,1.12783,9000000.0
2007-02-13 13:41:00,1.1279,1.128,1.12782,1.1279,17800000.0
2007-02-13 13:42:00,1.12813,1.12819,1.12791,1.12796,9400000.0
2007-02-13 13:43:00,1.12778,1.12813,1.12771,1.12771,13200000.0
2007-02-13 13:44:00,1.12785,1.12809,1.12781,1.12785,6800000.0
2007-02-13 13:45:00,1.12758,1.12813,1.12735,1.12755,9400000.0
2007-02-13 13:46:00,1.12754,1.12782,1.12754,1.12771,15200000.0
2007-02-13 13:47:00,1.12766,1.12766,1.12721,1.12741,7000000.0
2007-02-13 13:48:00,1.12757,1.12757,1.12734,1.12734,4200000.0
2007-02-13 13:49:00,1.12721,1.12775,1.12718,1.12727,15800000.0
2007-02-13 13:51:00,1.12754,1.12777,1.12754,1.12777,14000000.0
2007-02-13 13:52:00,1.12751,1.12763,1.12746,1.12757,6800000.0
2007-02-13 13:53:00,1.12758,1.12787,1.12758,1.12765,11000000.0
2007-02-13 13:54:00,1.12763,1.12778,1.12746,1.12778,13800000.0
2007-02-13 13:55:00,1.12814,1.12814,1.12745,1.12777,11000000.0
2007-02-13 13:56:00,1.12761,1.12838,1.12761,1.12792,12400000.0
2007-02-13 13:57:00,1.1279,1.12808,1.12789,1.12808,7200000.0
2007-02-13 13:58:00,1.12822,1.12822,1.1276,1.1276,20000000.0
2007-02-13 13:59:00,1.12776,1.12799,1.12776,1.12783,5600000.0
2007-02-13 14:00:00,1.1278,1.12816,1.1278,1.12798,12200000.0
2007-02-13 14:01:00,1.12824,1.12824,1.12777,1.12782,9600000.0
2007-02-13 14:02:00,1.12783,1.12788,1.12772,1.12785,7600000.0
2007-02-13 14:03:00,1.12768,1.12799,1.12754,1.12783,18600000.0
2007-02-13 14:04:00,1.127,1.127,1.1267,1.1269,14600000.0
2007-02-13 14:05:00,1.1267,1.127,1.1267,1.1269,14600000.0
2007-02-13 14:06:00,1.1278,1.12785,1.12749,1.12752,14600000.0
2007-02-13 14:07:00,1.1272,1.1272,1.1272,1.1272,9200000.0
2007-02-13 14:08:00,1.1277,1.12783,1.12732,1.12767,9200000.0
2007-02-13 14:09:00,1.12755,1.1277,1.12737,1.12737,11200000.0
2007-02-13 14:10:00,1.12748,1.12771,1.12748,1.12769,11000000.0
2007-02-13 14:11:00,1.1274,1.12762,1.12731,1.12751,20800000.0
2007-02-13 14:12:00,1.12748,1.1278,1.12748,1.1275,11000000.0
2007-02-13 14:13:00,1.12758,1.12799,1.12758,1.12799,10400000.0
2007-02-13 14:14:00,1.12765,1.12807,1.12757,1.12807,9800000.0
2007-02-13 14:15:00,1.12806,1.12842,1.12802,1.12802,9000000.0
2007-02-13 14:16:00,1.12831,1.12831,1.1278,1.12806,15600000.0
2007-02-13 14:17:00,1.12808,1.12819,1.12791,1.12794,15000000.0
2007-02-13 14:18:00,1.12804,1.12823,1.12804,1.12823,2000000.0
2007-02-13 14:19:00,1.12827,1.1284,1.12811,1.12813,14200000.0
2007-02-13 14:20:00,1.12829,1.1284,1.12775,1.12817,12600000.0
2007-02-13 14:21:00,1.1279,1.12818,1.12788,1.12788,7400000.0
2007-02-13 14:22:00,1.1271,1.1273,1.1271,1.1273,22000000.0
2007-02-13 14:23:00,1.128,1.1281,1.12782,1.12789,22000000.0
2007-02-13 14:24:00,1.12784,1.12795,1.1275,1.12795,23600000.0
2007-02-13 14:25:00,1.12751,1.12762,1.12708,1.12708,29200000.0
2007-02-13 14:26:00,1.12697,1.12713,1.12668,1.12668,13800000.0
2007-02-13 14:27:00,1.12746,1.12746,1.12674,1.12684,3600000.0
2007-02-13 14:28:00,1.12697,1.12697,1.12696,1.12696,3200000.0
2007-02-13 14:29:00,1.1276,1.1276,1.1269,1.1274,3400000.0
2007-02-13 14:30:00,1.127,1.127,1.12688,1.12688,3400000.0
2007-02-13 14:31:00,1.12682,1.12684,1.12682,1.12684,4800000.0
2007-02-13 14:32:00,1.1273,1.1274,1.1269,1.127,20200000.0
2007-02-13 14:33:00,1.12676,1.12731,1.12674,1.1269,20200000.0
2007-02-13 14:34:00,1.1274,1.1274,1.1269,1.1271,8800000.0
2007-02-13 14:35:00,1.1268,1.12704,1.1268,1.12703,8800000.0
2007-02-13 14:36:00,1.1266,1.12698,1.12656,1.12657,15800000.0
2007-02-13 14:37:00,1.12705,1.12705,1.12663,1.12663,17400000.0
2007-02-13 14:38:00,1.12699,1.12699,1.12658,1.12658,16400000.0
2007-02-13 14:39:00,1.12642,1.12659,1.12611,1.12631,16600000.0
2007-02-13 14:40:00,1.12652,1.1268,1.12646,1.1266,16400000.0
2007-02-13 14:41:00,1.1267,1.12678,1.12651,1.12668,10200000.0
2007-02-13 14:42:00,1.12682,1.12696,1.12656,1.12679,17800000.0
2007-02-13 14:43:00,1.127,1.127,1.12671,1.12698,21800000.0
2007-02-13 14:44:00,1.12678,1.12726,1.12678,1.12692,7800000.0
2007-02-13 14:45:00,1.12684,1.12708,1.12662,1.12708,11000000.0
2007-02-13 14:46:00,1.1272,1.1272,1.12709,1.12709,4000000.0
2007-02-13 14:47:00,1.1278,1.1281,1.1278,1.1281,23200000.0
2007-02-13 14:48:00,1.12695,1.12731,1.12676,1.12688,23200000.0
2007-02-13 14:49:00,1.12685,1.12735,1.12662,1.1272,17800000.0
2007-02-13 14:50:00,1.1274,1.1276,1.1274,1.1276,16800000.0
2007-02-13 14:51:00,1.12665,1.12665,1.12635,1.12635,16800000.0
2007-02-13 14:52:00,1.1268,1.12694,1.12645,1.12694,10800000.0
2007-02-13 14:53:00,1.12683,1.12683,1.1263,1.12674,12000000.0
2007-02-13 14:54:00,1.1278,1.1279,1.1275,1.1279,18600000.0
2007-02-13 14:55:00,1.12633,1.12647,1.12587,1.12621,18600000.0
2007-02-13 14:56:00,1.12617,1.12617,1.12586,1.12586,8400000.0
2007-02-13 14:57:00,1.12619,1.12661,1.12588,1.12661,24000000.0
2007-02-13 14:58:00,1.1265,1.12676,1.12633,1.12663,9400000.0
2007-02-13 14:59:00,1.12665,1.12702,1.12636,1.12668,18000000.0
2007-02-13 15:00:00,1.12655,1.12656,1.12618,1.12635,12800000.0
2007-02-13 15:01:00,1.12647,1.12647,1.12607,1.1264,18200000.0
2007-02-13 15:02:00,1.1262,1.12667,1.12615,1.12635,8800000.0
2007-02-13 15:03:00,1.12637,1.12687,1.12637,1.12642,12800000.0
2007-02-13 15:04:00,1.12644,1.12674,1.12632,1.12632,13200000.0
2007-02-13 15:05:00,1.12662,1.12662,1.12624,1.12628,14400000.0
2007-02-13 15:06:00,1.1263,1.1267,1.1263,1.12633,20800000.0
2007-02-13 15:07:00,1.1286,1.1286,1.1284,1.1286,14000000.0
2007-02-13 15:08:00,1.12653,1.12687,1.12636,1.12636,14000000.0
2007-02-13 15:09:00,1.12652,1.12678,1.12612,1.12628,12000000.0
2007-02-13 15:10:00,1.12623,1.12655,1.12623,1.12631,10400000.0
2007-02-13 15:11:00,1.12636,1.12687,1.12636,1.12667,13400000.0
2007-02-13 15:12:00,1.12662,1.12697,1.12657,1.12665,21600000.0
2007-02-13 15:13:00,1.12635,1.12677,1.12628,1.12628,23600000.0
2007-02-13 15:14:00,1.12689,1.12689,1.12643,1.12643,16800000.0
2007-02-13 15:15:00,1.1264,1.1264,1.12612,1.12624,12200000.0
2007-02-13 15:16:00,1.12611,1.12646,1.12579,1.12579,29200000.0
2007-02-13 15:17:00,1.126,1.12696,1.12596,1.12623,14600000.0
2007-02-13 15:18:00,1.12633,1.12651,1.12604,1.12621,8600000.0
2007-02-13 15:19:00,1.12599,1.12621,1.12599,1.12603,18400000.0
2007-02-13 15:20:00,1.12595,1.12648,1.12576,1.12632,32600000.0
2007-02-13 15:21:00,1.12612,1.1267,1.12612,1.12651,23800000.0
2007-02-13 15:22:00,1.12647,1.12712,1.12647,1.12652,20800000.0
2007-02-13 15:23:00,1.12685,1.12723,1.12674,1.12723,4600000.0
2007-02-13 15:24:00,1.12711,1.12711,1.12673,1.12675,8600000.0
2007-02-13 15:25:00,1.1268,1.12696,1.12673,1.12687,12800000.0
2007-02-13 15:26:00,1.12701,1.12721,1.1268,1.12689,16200000.0
2007-02-13 15:27:00,1.12686,1.12721,1.12659,1.12705,13800000.0
2007-02-13 15:28:00,1.12695,1.12714,1.12691,1.12693,14800000.0
2007-02-13 15:29:00,1.12641,1.12641,1.12588,1.12619,8200000.0
2007-02-13 15:30:00,1.12604,1.12651,1.12604,1.12605,18600000.0
2007-02-13 15:31:00,1.12614,1.12654,1.12612,1.12654,10800000.0
2007-02-13 15:32:00,1.12647,1.12695,1.12646,1.12647,18200000.0
2007-02-13 15:33:00,1.12626,1.12661,1.12626,1.12653,17000000.0
2007-02-13 15:34:00,1.12654,1.12672,1.12647,1.12651,17400000.0
2007-02-13 15:35:00,1.12643,1.1265,1.12629,1.12646,18400000.0
2007-02-13 15:36:00,1.12661,1.12671,1.12638,1.12638,12800000.0
2007-02-13 15:37:00,1.12637,1.12719,1.12637,1.12691,8200000.0
2007-02-13 15:38:00,1.12691,1.1274,1.12688,1.12716,16400000.0
2007-02-13 15:39:00,1.12706,1.12706,1.12664,1.12698,11800000.0
2007-02-13 15:40:00,1.12668,1.12696,1.12668,1.12684,14800000.0
2007-02-13 15:41:00,1.12696,1.12732,1.12695,1.12718,15400000.0
2007-02-13 15:42:00,1.12662,1.12726,1.12661,1.12726,6800000.0
2007-02-13 15:43:00,1.12687,1.12741,1.12667,1.12695,19800000.0
2007-02-13 15:44:00,1.12749,1.12749,1.12671,1.12714,31000000.0
2007-02-13 15:45:00,1.12723,1.1273,1.12689,1.12689,11200000.0
2007-02-13 15:46:00,1.12738,1.12739,1.12721,1.12721,10800000.0
2007-02-13 15:47:00,1.12732,1.12754,1.12712,1.12727,22400000.0
2007-02-13 15:48:00,1.12752,1.12762,1.1271,1.12716,12400000.0
2007-02-13 15:49:00,1.12714,1.12714,1.12665,1.12674,17600000.0
2007-02-13 15:50:00,1.12671,1.12696,1.12659,1.12668,34600000.0
2007-02-13 15:51:00,1.127,1.12802,1.127,1.12802,10800000.0
2007-02-13 15:52:00,1.12772,1.12793,1.12731,1.12766,16600000.0
2007-02-13 15:53:00,1.12761,1.12761,1.12704,1.12744,7400000.0
2007-02-13 15:54:00,1.12732,1.12762,1.1271,1.12721,15800000.0
2007-02-13 15:55:00,1.12739,1.12788,1.12735,1.12772,29400000.0
2007-02-13 15:56:00,1.12805,1.12816,1.12788,1.12788,13800000.0
2007-02-13 15:57:00,1.12791,1.12813,1.12763,1.12813,29800000.0
2007-02-13 15:58:00,1.12836,1.12836,1.12772,1.12778,16600000.0
2007-02-13 15:59:00,1.12784,1.12811,1.12772,1.12792,16000000.0
2007-02-13 16:00:00,1.12805,1.1282,1.12787,1.12806,19400000.0
2007-02-13 16:01:00,1.12755,1.12785,1.12754,1.12765,17600000.0
2007-02-13 16:02:00,1.12765,1.12765,1.12729,1.12747,7600000.0
2007-02-13 16:03:00,1.12777,1.12805,1.12756,1.12775,10600000.0
2007-02-13 16:04:00,1.12785,1.12811,1.12747,1.12793,20000000.0
2007-02-13 16:05:00,1.12754,1.12805,1.12754,1.12805,12200000.0
2007-02-13 16:06:00,1.12812,1.12836,1.12809,1.1282,15400000.0
2007-02-13 16:07:00,1.12813,1.12816,1.1278,1.1278,6600000.0
2007-02-13 16:08:00,1.12804,1.12819,1.12774,1.12779,21400000.0
2007-02-13 16:09:00,1.12805,1.12805,1.12785,1.128,14200000.0
2007-02-13 16:10:00,1.12795,1.12853,1.12773,1.12823,22800000.0
2007-02-13 16:11:00,1.1281,1.12854,1.1281,1.12854,17400000.0
2007-02-13 16:12:00,1.12789,1.12831,1.12744,1.12831,23800000.0
2007-02-13 16:13:00,1.12799,1.12799,1.12778,1.1279,11200000.0
2007-02-13 16:14:00,1.12772,1.12786,1.12764,1.12773,21200000.0
2007-02-13 16:15:00,1.12728,1.12796,1.12728,1.12749,17200000.0
2007-02-13 16:16:00,1.12743,1.12792,1.12743,1.12756,15000000.0
2007-02-13 16:17:00,1.12805,1.12808,1.12783,1.12801,11600000.0
2007-02-13 16:18:00,1.1276,1.12801,1.12742,1.12801,15400000.0
2007-02-13 16:19:00,1.1278,1.12795,1.12768,1.12771,11600000.0
2007-02-13 16:20:00,1.12807,1.12807,1.12782,1.12782,13600000.0
2007-02-13 16:21:00,1.12785,1.12785,1.1276,1.1276,30200000.0
2007-02-13 16:22:00,1.128,1.128,1.12739,1.12759,12200000.0
2007-02-13 16:23:00,1.1274,1.12781,1.1274,1.12751,9000000.0
2007-02-13 16:24:00,1.12756,1.12766,1.12731,1.12744,22800000.0
2007-02-13 16:25:00,1.12741,1.12741,1.12699,1.12714,17000000.0
2007-02-13 16:26:00,1.12709,1.12757,1.12709,1.12722,12600000.0
2007-02-13 16:27:00,1.1275,1.1275,1.12716,1.12716,23200000.0
2007-02-13 16:28:00,1.12724,1.1277,1.12724,1.12764,18000000.0
2007-02-13 16:29:00,1.12726,1.12764,1.12694,1.12703,10800000.0
2007-02-13 16:30:00,1.12691,1.12747,1.12683,1.12737,21600000.0
2007-02-13 16:31:00,1.12702,1.12769,1.12702,1.12737,20600000.0
2007-02-13 16:32:00,1.12739,1.12776,1.12739,1.12763,12600000.0
2007-02-13 16:33:00,1.12778,1.12794,1.12754,1.12792,14800000.0
2007-02-13 16:34:00,1.12795,1.12795,1.1273,1.12765,15800000.0
2007-02-13 16:35:00,1.12725,1.12754,1.12725,1.12725,15600000.0
2007-02-13 16:36:00,1.12727,1.12786,1.12701,1.12761,12000000.0
2007-02-13 16:37:00,1.12729,1.12772,1.12718,1.12772,12600000.0
2007-02-13 16:38:00,1.12755,1.12776,1.12712,1.1272,18000000.0
2007-02-13 16:39:00,1.12711,1.12754,1.1269,1.12748,19800000.0
2007-02-13 16:40:00,1.12698,1.12736,1.12648,1.12736,14200000.0
2007-02-13 16:41:00,1.12719,1.12725,1.12696,1.12711,25800000.0
2007-02-13 16:42:00,1.1271,1.12733,1.12687,1.1271,20200000.0
2007-02-13 16:43:00,1.12693,1.12705,1.12693,1.12695,5600000.0
2007-02-13 16:44:00,1.12705,1.12773,1.12702,1.12752,13600000.0
2007-02-13 16:45:00,1.1268,1.12736,1.1268,1.12736,10000000.0
2007-02-13 16:46:00,1.12682,1.12736,1.12682,1.12696,12200000.0
2007-02-13 16:47:00,1.12684,1.12705,1.1267,1.12675,24600000.0
2007-02-13 16:48:00,1.1269,1.12724,1.12675,1.12696,16400000.0
2007-02-13 16:49:00,1.12681,1.12688,1.12656,1.12688,27400000.0
2007-02-13 16:50:00,1.12691,1.12724,1.12669,1.12724,8000000.0
2007-02-13 16:51:00,1.12653,1.12671,1.12637,1.12671,9000000.0
2007-02-13 16:52:00,1.12652,1.12704,1.12652,1.12699,39400000.0
2007-02-13 16:53:00,1.12706,1.12718,1.12681,1.12718,19600000.0
2007-02-13 16:54:00,1.12741,1.12741,1.12712,1.1272,22400000.0
2007-02-13 16:55:00,1.12725,1.12725,1.12691,1.1271,15200000.0
2007-02-13 16:56:00,1.12736,1.12745,1.12686,1.12723,12800000.0
2007-02-13 16:57:00,1.12705,1.12739,1.12679,1.12725,16000000.0
2007-02-13 16:58:00,1.1267,1.1267,1.1265,1.1265,16000000.0
2007-02-13 16:59:00,1.12704,1.12724,1.12668,1.12668,16000000.0
2007-02-13 17:00:00,1.12681,1.12693,1.12673,1.12675,10400000.0
2007-02-13 17:01:00,1.12679,1.12692,1.12663,1.12674,21000000.0
2007-02-13 17:02:00,1.12659,1.12695,1.12659,1.12659,14600000.0
2007-02-13 17:03:00,1.12681,1.12735,1.12653,1.12735,17400000.0
2007-02-13 17:04:00,1.12685,1.12703,1.12672,1.12674,9600000.0
2007-02-13 17:05:00,1.12676,1.12689,1.12654,1.12668,10600000.0
2007-02-13 17:06:00,1.12686,1.12707,1.12674,1.127,10000000.0
2007-02-13 17:07:00,1.12701,1.12725,1.12671,1.12694,11200000.0
2007-02-13 17:08:00,1.12699,1.12723,1.12695,1.12698,20800000.0
2007-02-13 17:09:00,1.12683,1.1269,1.12671,1.12671,14800000.0
2007-02-13 17:10:00,1.12678,1.12684,1.12667,1.1268,20200000.0
2007-02-13 17:11:00,1.1265,1.12683,1.12645,1.12645,12400000.0
2007-02-13 17:12:00,1.12668,1.12695,1.1265,1.12695,11600000.0
2007-02-13 17:13:00,1.12656,1.12727,1.12656,1.12702,14000000.0
2007-02-13 17:14:00,1.12676,1.12714,1.12669,1.12706,16600000.0
2007-02-13 17:15:00,1.1269,1.12746,1.1269,1.12705,23200000.0
2007-02-13 17:16:00,1.12695,1.1275,1.12695,1.127,28800000.0
2007-02-13 17:17:00,1.1269,1.12767,1.1269,1.12732,14200000.0
2007-02-13 17:18:00,1.12712,1.12728,1.12686,1.12686,25400000.0
2007-02-13 17:19:00,1.1265,1.1267,1.1265,1.1267,24000000.0
2007-02-13 17:20:00,1.12671,1.12763,1.12671,1.12745,24000000.0
2007-02-13 17:21:00,1.12772,1.12784,1.12722,1.12784,11800000.0
2007-02-13 17:22:00,1.12762,1.12797,1.12711,1.12711,11000000.0
2007-02-13 17:23:00,1.12725,1.12743,1.12718,1.1272,17800000.0
2007-02-13 17:24:00,1.12735,1.12773,1.12721,1.12773,13400000.0
2007-02-13 17:25:00,1.12755,1.12777,1.12755,1.12771,6000000.0
2007-02-13 17:26:00,1.1274,1.12804,1.12728,1.12739,31000000.0
2007-02-13 17:27:00,1.12734,1.12782,1.12734,1.12764,17000000.0
2007-02-13 17:28:00,1.12744,1.1279,1.12685,1.12746,8400000.0
2007-02-13 17:29:00,1.12753,1.12753,1.12692,1.12692,19400000.0
2007-02-13 17:30:00,1.12729,1.12783,1.12716,1.12728,11600000.0
2007-02-13 17:31:00,1.12751,1.12784,1.12745,1.12784,10800000.0
2007-02-13 17:32:00,1.12723,1.12748,1.12723,1.12727,15600000.0
2007-02-13 17:33:00,1.12751,1.12774,1.12733,1.12759,9400000.0
2007-02-13 17:34:00,1.1282,1.1282,1.1282,1.1282,15000000.0
2007-02-13 17:35:00,1.12682,1.12749,1.12674,1.12749,15000000.0
2007-02-13 17:37:00,1.12724,1.12724,1.12701,1.12723,23200000.0
2007-02-13 17:38:00,1.12725,1.12738,1.12725,1.12738,6800000.0
2007-02-13 17:39:00,1.12707,1.12724,1.12701,1.12721,9400000.0
2007-02-13 17:40:00,1.12707,1.12734,1.12702,1.12734,6600000.0
2007-02-13 17:41:00,1.12706,1.12754,1.12702,1.12704,17000000.0
2007-02-13 17:42:00,1.12708,1.12708,1.1263,1.1263,12400000.0
2007-02-13 17:43:00,1.12687,1.12718,1.12687,1.12718,8000000.0
2007-02-13 17:44:00,1.12717,1.12726,1.12698,1.12726,12400000.0
2007-02-13 17:45:00,1.12716,1.12723,1.12698,1.12704,9000000.0
2007-02-13 17:47:00,1.12687,1.12704,1.12652,1.12704,14200000.0
2007-02-13 17:48:00,1.12685,1.12709,1.12685,1.12702,20000000.0
2007-02-13 17:49:00,1.12694,1.12726,1.12688,1.12712,12200000.0
2007-02-13 17:50:00,1.1282,1.1282,1.1281,1.1281,6800000.0
2007-02-13 17:51:00,1.1267,1.12705,1.1267,1.12684,6800000.0
2007-02-13 17:52:00,1.12719,1.12735,1.12701,1.12735,6000000.0
2007-02-13 17:53:00,1.12674,1.12674,1.1263,1.1263,5600000.0
2007-02-13 17:54:00,1.12625,1.12656,1.12625,1.12656,20600000.0
2007-02-13 17:55:00,1.12659,1.12681,1.12659,1.12667,26200000.0
2007-02-13 17:56:00,1.12705,1.12705,1.12648,1.12672,14400000.0
2007-02-13 17:57:00,1.1265,1.12689,1.12647,1.12647,11800000.0
2007-02-13 17:58:00,1.12601,1.12646,1.12601,1.12619,11800000.0
2007-02-13 17:59:00,1.12628,1.12661,1.12598,1.12637,11600000.0
2007-02-13 18:00:00,1.12581,1.12581,1.12547,1.12571,11600000.0
2007-02-13 18:01:00,1.12614,1.12614,1.12575,1.12613,3000000.0
2007-02-13 18:02:00,1.12546,1.1258,1.1252,1.1252,21800000.0
2007-02-13 18:03:00,1.12522,1.12562,1.12522,1.12562,14800000.0
2007-02-13 18:04:00,1.1256,1.1256,1.12548,1.1256,4200000.0
2007-02-13 18:05:00,1.12575,1.12603,1.12563,1.12563,14200000.0
2007-02-13 18:06:00,1.1255,1.12573,1.12535,1.12573,21800000.0
2007-02-13 18:07:00,1.126,1.12626,1.1257,1.1257,18600000.0
2007-02-13 18:08:00,1.12563,1.12603,1.12556,1.12556,6200000.0
2007-02-13 18:09:00,1.12565,1.1262,1.12541,1.12575,9800000.0
2007-02-13 18:10:00,1.12605,1.1264,1.12592,1.12592,26800000.0
2007-02-13 18:11:00,1.12609,1.12628,1.12598,1.126,23200000.0
2007-02-13 18:12:00,1.12593,1.12629,1.12587,1.1259,12400000.0
2007-02-13 18:13:00,1.12569,1.12597,1.12543,1.12557,27000000.0
2007-02-13 18:14:00,1.12585,1.126,1.12571,1.1258,21000000.0
2007-02-13 18:15:00,1.1259,1.12604,1.12561,1.12596,13800000.0
2007-02-13 18:16:00,1.12604,1.12654,1.12583,1.12583,13200000.0
2007-02-13 18:17:00,1.12597,1.12609,1.12543,1.12557,16400000.0
2007-02-13 18:18:00,1.12552,1.12592,1.12552,1.1259,13000000.0
2007-02-13 18:19:00,1.12629,1.12651,1.12592,1.12616,8200000.0
2007-02-13 18:20:00,1.12617,1.12668,1.12617,1.12648,17000000.0
2007-02-13 18:21:00,1.12621,1.12669,1.12602,1.12669,10800000.0
2007-02-13 18:22:00,1.12659,1.12687,1.12653,1.12687,7400000.0
2007-02-13 18:23:00,1.12702,1.12711,1.12687,1.12687,18600000.0
2007-02-13 18:24:00,1.12738,1.12738,1.12681,1.12681,21200000.0
2007-02-13 18:25:00,1.12665,1.12717,1.12626,1.12717,14000000.0
2007-02-13 18:26:00,1.12692,1.12702,1.12675,1.12675,7000000.0
2007-02-13 18:27:00,1.12717,1.12753,1.12717,1.12753,6000000.0
2007-02-13 18:28:00,1.12733,1.12776,1.12733,1.12765,14000000.0
2007-02-13 18:29:00,1.1274,1.12782,1.12739,1.12739,28400000.0
2007-02-13 18:30:00,1.12754,1.12789,1.12737,1.12768,11600000.0
2007-02-13 18:31:00,1.128,1.1282,1.12777,1.12777,8400000.0
2007-02-13 18:32:00,1.12811,1.12817,1.12803,1.12815,5800000.0
2007-02-13 18:33:00,1.12769,1.12777,1.12743,1.12759,10200000.0
2007-02-13 18:35:00,1.129,1.129,1.129,1.129,5600000.0
2007-02-13 18:36:00,1.1292,1.1292,1.1292,1.1292,5600000.0
2007-02-13 18:37:00,1.1293,1.1293,1.1293,1.1293,5600000.0
2007-02-13 18:38:00,1.12796,1.12828,1.12796,1.12828,5600000.0
2007-02-13 18:39:00,1.12816,1.12816,1.12779,1.12798,9200000.0
2007-02-13 18:40:00,1.1291,1.1291,1.1291,1.1291,19200000.0
2007-02-13 18:41:00,1.12756,1.12813,1.12739,1.12751,19200000.0
2007-02-13 18:42:00,1.12705,1.12722,1.12695,1.12722,11400000.0
2007-02-13 18:44:00,1.12722,1.12722,1.12708,1.12711,10600000.0
2007-02-13 18:45:00,1.12733,1.12733,1.12682,1.12682,7200000.0
2007-02-13 18:46:00,1.1278,1.12783,1.1273,1.12763,31400000.0
2007-02-13 18:47:00,1.12723,1.12756,1.1272,1.12756,23600000.0
2007-02-13 18:48:00,1.12776,1.12794,1.12766,1.12794,13200000.0
2007-02-13 18:49:00,1.12809,1.12809,1.12798,1.12798,9200000.0
2007-02-13 18:50:00,1.12832,1.12832,1.12777,1.12787,21200000.0
2007-02-13 18:51:00,1.12765,1.128,1.12763,1.12763,10000000.0
2007-02-13 18:53:00,1.12794,1.12794,1.12738,1.12753,11000000.0
2007-02-13 18:54:00,1.12758,1.12768,1.12736,1.12761,10000000.0
2007-02-13 18:55:00,1.12754,1.12804,1.12754,1.12804,11200000.0
2007-02-13 18:56:00,1.12752,1.12752,1.12712,1.12728,18200000.0
2007-02-13 18:57:00,1.12712,1.12767,1.12676,1.12767,9800000.0
2007-02-13 18:58:00,1.1286,1.1286,1.1286,1.1286,13800000.0
2007-02-13 18:59:00,1.12755,1.12758,1.1274,1.1274,13800000.0
2007-02-13 19:00:00,1.1284,1.1284,1.1284,1.1284,11200000.0
2007-02-13 19:01:00,1.12799,1.12832,1.12787,1.12795,11200000.0
2007-02-13 19:02:00,1.12803,1.12841,1.12795,1.12818,14800000.0
2007-02-13 19:03:00,1.12789,1.12789,1.12776,1.12776,9600000.0
2007-02-13 19:04:00,1.12841,1.12863,1.12797,1.12802,15200000.0
2007-02-13 19:05:00,1.1286,1.1286,1.1286,1.1286,18400000.0
2007-02-13 19:06:00,1.12772,1.1283,1.12772,1.12776,18400000.0
2007-02-13 19:07:00,1.12768,1.12822,1.12728,1.12817,13600000.0
2007-02-13 19:08:00,1.12791,1.12824,1.12777,1.12801,19400000.0
2007-02-13 19:09:00,1.12784,1.12793,1.12769,1.12793,3600000.0
2007-02-13 19:10:00,1.12782,1.1283,1.12782,1.1283,9000000.0
2007-02-13 19:11:00,1.129,1.12934,1.12881,1.12881,5200000.0
2007-02-13 19:12:00,1.12855,1.12858,1.12839,1.12847,22600000.0
2007-02-13 19:13:00,1.12795,1.12856,1.12795,1.12828,13600000.0
2007-02-13 19:14:00,1.12828,1.12828,1.12811,1.12813,23400000.0
2007-02-13 19:15:00,1.12855,1.12863,1.12799,1.12826,11000000.0
2007-02-13 19:16:00,1.12844,1.12852,1.12782,1.12808,29400000.0
2007-02-13 19:17:00,1.12787,1.12832,1.12787,1.12813,15400000.0
2007-02-13 19:18:00,1.12809,1.12846,1.12795,1.12846,10800000.0
2007-02-13 19:19:00,1.12799,1.12816,1.12799,1.12812,4200000.0
2007-02-13 19:20:00,1.12825,1.12848,1.12801,1.12826,13400000.0
2007-02-13 19:21:00,1.12834,1.12867,1.12824,1.12824,9600000.0
2007-02-13 19:22:00,1.12821,1.12858,1.12799,1.12858,25800000.0
2007-02-13 19:23:00,1.1286,1.1286,1.1286,1.1286,9800000.0
2007-02-13 19:24:00,1.12836,1.12846,1.12797,1.12838,9800000.0
2007-02-13 19:25:00,1.12821,1.12899,1.12821,1.12899,12000000.0
2007-02-13 19:26:00,1.1291,1.12933,1.1291,1.12933,3200000.0
2007-02-13 19:29:00,1.12925,1.12941,1.12904,1.12935,10400000.0
2007-02-13 19:30:00,1.12885,1.12885,1.12867,1.12867,14600000.0
2007-02-13 19:31:00,1.1284,1.1286,1.1281,1.1284,14800000.0
2007-02-13 19:32:00,1.12847,1.12899,1.12838,1.12899,14800000.0
2007-02-13 19:33:00,1.12849,1.12854,1.12787,1.12787,19200000.0
2007-02-13 19:34:00,1.12836,1.12839,1.12818,1.12838,7600000.0
2007-02-13 19:36:00,1.1286,1.1286,1.1286,1.1286,5800000.0
2007-02-13 19:37:00,1.12868,1.1287,1.12857,1.1287,5800000.0
2007-02-13 19:38:00,1.1286,1.1286,1.1286,1.1286,13800000.0
2007-02-13 19:39:00,1.12863,1.12912,1.1284,1.12912,13800000.0
2007-02-13 19:40:00,1.1289,1.1289,1.1289,1.1289,7800000.0
2007-02-13 19:41:00,1.12851,1.12913,1.12851,1.1287,7800000.0
2007-02-13 19:42:00,1.12836,1.12877,1.12836,1.12855,11600000.0
2007-02-13 19:43:00,1.12863,1.12889,1.12863,1.12865,9000000.0
2007-02-13 19:44:00,1.12808,1.12876,1.12808,1.12837,23400000.0
2007-02-13 19:45:00,1.12838,1.12868,1.12837,1.12848,15400000.0
2007-02-13 19:46:00,1.12855,1.12896,1.12851,1.12851,14600000.0
2007-02-13 19:48:00,1.12848,1.12883,1.12842,1.12883,18000000.0
2007-02-13 19:49:00,1.12863,1.12876,1.12803,1.12831,20800000.0
2007-02-13 19:50:00,1.12834,1.12839,1.12808,1.12839,8600000.0
2007-02-13 19:51:00,1.12821,1.129,1.12821,1.12848,5800000.0
2007-02-13 19:52:00,1.12844,1.12891,1.12835,1.12835,7400000.0
2007-02-13 19:53:00,1.12859,1.12859,1.128,1.1283,20000000.0
2007-02-13 19:55:00,1.1288,1.12884,1.12842,1.12877,11200000.0
2007-02-13 19:56:00,1.12882,1.12914,1.1286,1.12881,9200000.0
2007-02-13 19:57:00,1.12838,1.12886,1.12829,1.1286,12200000.0
2007-02-13 19:58:00,1.1284,1.12862,1.12801,1.12813,17400000.0
2007-02-13 19:59:00,1.12808,1.12839,1.12801,1.12801,15000000.0
2007-02-13 20:00:00,1.12821,1.12821,1.12805,1.12805,2600000.0
2007-02-13 20:02:00,1.12819,1.12852,1.12815,1.12828,15200000.0
2007-02-13 20:03:00,1.12835,1.12906,1.12835,1.12849,15400000.0
2007-02-13 20:04:00,1.12837,1.12872,1.12814,1.12817,21200000.0
2007-02-13 20:05:00,1.12829,1.12832,1.12816,1.12816,9800000.0
2007-02-13 20:06:00,1.1284,1.12846,1.12816,1.12816,10400000.0
2007-02-13 20:07:00,1.12819,1.12829,1.12797,1.12829,14000000.0
2007-02-13 20:08:00,1.1293,1.1293,1.1293,1.1293,2000000.0
2007-02-13 20:09:00,1.12826,1.12832,1.12826,1.12832,2000000.0
2007-02-13 20:10:00,1.12808,1.12836,1.12805,1.12807,6000000.0
2007-02-13 20:11:00,1.12792,1.12848,1.1278,1.12839,18600000.0
2007-02-13 20:12:00,1.12835,1.12845,1.12807,1.12807,12800000.0
2007-02-13 20:13:00,1.12813,1.12836,1.12799,1.12814,20400000.0
2007-02-13 20:14:00,1.12802,1.12823,1.12802,1.12823,4200000.0
2007-02-13 20:15:00,1.12819,1.12843,1.12815,1.12832,16400000.0
2007-02-13 20:16:00,1.1294,1.1294,1.1294,1.1294,22600000.0
2007-02-13 20:17:00,1.1292,1.1292,1.1292,1.1292,22600000.0
2007-02-13 20:18:00,1.12821,1.12825,1.12791,1.12791,22600000.0
2007-02-13 20:19:00,1.12804,1.12815,1.12769,1.12788,12800000.0
2007-02-13 20:20:00,1.12815,1.12857,1.12815,1.12824,12200000.0
2007-02-13 20:21:00,1.12818,1.12835,1.12818,1.12835,16400000.0
2007-02-13 20:22:00,1.1299,1.1299,1.1298,1.1298,15000000.0
2007-02-13 20:23:00,1.12822,1.12832,1.1282,1.12832,15000000.0
2007-02-13 20:24:00,1.1299,1.1299,1.1296,1.1296,10400000.0
2007-02-13 20:25:00,1.12833,1.12844,1.1281,1.12836,10400000.0
2007-02-13 20:26:00,1.1303,1.1305,1.13,1.13,12200000.0
2007-02-13 20:27:00,1.1299,1.1303,1.1299,1.13,12200000.0
2007-02-13 20:28:00,1.12823,1.12823,1.1277,1.12795,12200000.0
2007-02-13 20:29:00,1.12797,1.12827,1.12797,1.12804,10800000.0
2007-02-13 20:30:00,1.12801,1.12826,1.12797,1.12797,7600000.0
2007-02-13 20:31:00,1.12749,1.12813,1.12749,1.12813,8400000.0
2007-02-13 20:32:00,1.1296,1.1298,1.1293,1.1297,14800000.0
2007-02-13 20:33:00,1.12799,1.12815,1.12792,1.128,14800000.0
2007-02-13 20:34:00,1.12843,1.12843,1.12789,1.12798,19000000.0
2007-02-13 20:35:00,1.1279,1.12834,1.1279,1.12809,28400000.0
2007-02-13 20:36:00,1.1294,1.1296,1.1294,1.1296,10400000.0
2007-02-13 20:37:00,1.12798,1.12854,1.12798,1.12845,10400000.0
2007-02-13 20:38:00,1.12868,1.12868,1.12831,1.12839,9200000.0
2007-02-13 20:39:00,1.12852,1.12852,1.128,1.12811,14000000.0
2007-02-13 20:40:00,1.12873,1.12873,1.12835,1.1285,14600000.0
2007-02-13 20:41:00,1.1285,1.12881,1.12822,1.12822,3600000.0
2007-02-13 20:42:00,1.12863,1.12871,1.12815,1.12815,6800000.0
2007-02-13 20:43:00,1.1285,1.1285,1.12842,1.12842,2000000.0
2007-02-13 20:44:00,1.12869,1.12869,1.12823,1.12842,13400000.0
2007-02-13 20:45:00,1.12838,1.12859,1.128,1.12859,16000000.0
2007-02-13 20:46:00,1.12839,1.12839,1.12839,1.12839,3400000.0
2007-02-13 20:47:00,1.12842,1.12856,1.12838,1.12839,12000000.0
2007-02-13 20:48:00,1.12854,1.12864,1.12846,1.1285,8800000.0
2007-02-13 20:49:00,1.12867,1.12867,1.12852,1.12867,22600000.0
2007-02-13 20:50:00,1.12865,1.12865,1.12815,1.12838,10800000.0
2007-02-13 20:51:00,1.1302,1.1302,1.1299,1.1299,25400000.0
2007-02-13 20:52:00,1.1301,1.1301,1.1299,1.1301,25400000.0
2007-02-13 20:53:00,1.1302,1.1302,1.1302,1.1302,25400000.0
2007-02-13 20:54:00,1.1301,1.1302,1.1301,1.1302,25400000.0
2007-02-13 20:55:00,1.13,1.1303,1.13,1.1303,25400000.0
2007-02-13 20:56:00,1.12828,1.12874,1.12809,1.12874,25400000.0
2007-02-13 20:57:00,1.1287,1.12888,1.1284,1.12863,13400000.0
2007-02-13 20:58:00,1.12858,1.12898,1.12843,1.12843,19600000.0
2007-02-13 20:59:00,1.1299,1.1299,1.1299,1.1299,8400000.0
2007-02-13 21:00:00,1.12847,1.12882,1.12847,1.12882,8400000.0
2007-02-13 21:01:00,1.12896,1.12896,1.12833,1.12833,7400000.0
2007-02-13 21:02:00,1.12817,1.12876,1.12817,1.12854,5800000.0
2007-02-13 21:03:00,1.1293,1.1296,1.1293,1.1295,9200000.0
2007-02-13 21:04:00,1.1296,1.1296,1.1295,1.1295,9200000.0
2007-02-13 21:05:00,1.12917,1.12917,1.1288,1.12908,9200000.0
2007-02-13 21:06:00,1.1296,1.1296,1.1296,1.1296,20400000.0
2007-02-13 21:07:00,1.12924,1.12938,1.12906,1.12906,20400000.0
2007-02-13 21:08:00,1.12942,1.12942,1.12876,1.12904,10400000.0
2007-02-13 21:10:00,1.1295,1.1295,1.1295,1.1295,15600000.0
2007-02-13 21:11:00,1.12927,1.12927,1.12884,1.12892,15600000.0
2007-02-13 21:12:00,1.12897,1.12921,1.12879,1.12879,10800000.0
2007-02-13 21:14:00,1.1299,1.1299,1.1299,1.1299,9800000.0
2007-02-13 21:15:00,1.1297,1.1297,1.1297,1.1297,9800000.0
2007-02-13 21:16:00,1.12876,1.12877,1.12868,1.12868,9800000.0
2007-02-13 21:17:00,1.1296,1.1296,1.1296,1.1296,4800000.0
2007-02-13 21:18:00,1.1295,1.1295,1.1295,1.1295,4800000.0
2007-02-13 21:20:00,1.12874,1.12879,1.12874,1.12879,4800000.0
2007-02-13 21:21:00,1.12915,1.12927,1.12866,1.12927,10600000.0
2007-02-13 21:22:00,1.12922,1.12978,1.12914,1.12922,8400000.0
2007-02-13 21:23:00,1.12968,1.12968,1.12925,1.12941,20200000.0
2007-02-13 21:24:00,1.12926,1.12926,1.12926,1.12926,4000000.0
2007-02-13 21:25:00,1.12894,1.12944,1.12894,1.12928,12200000.0
2007-02-13 21:26:00,1.12994,1.12994,1.12938,1.12954,12400000.0
2007-02-13 21:27:00,1.12968,1.13003,1.12956,1.12996,21600000.0
2007-02-13 21:28:00,1.12978,1.12978,1.12938,1.12938,7800000.0
2007-02-13 21:29:00,1.12962,1.12962,1.1294,1.12945,16000000.0
2007-02-13 21:30:00,1.12952,1.12999,1.12948,1.12948,14200000.0
2007-02-13 21:31:00,1.12922,1.12952,1.12922,1.12927,9200000.0
2007-02-13 21:32:00,1.12919,1.12927,1.12893,1.12904,14800000.0
2007-02-13 21:33:00,1.12899,1.12936,1.12865,1.12927,10000000.0
2007-02-13 21:35:00,1.1296,1.1296,1.1295,1.1295,10200000.0
2007-02-13 21:36:00,1.12933,1.12971,1.12914,1.12954,10200000.0
2007-02-13 21:37:00,1.12921,1.12965,1.12866,1.12916,7400000.0
2007-02-13 21:38:00,1.12879,1.12916,1.12879,1.12916,10800000.0
2007-02-13 21:39:00,1.12889,1.12915,1.12837,1.12915,8400000.0
2007-02-13 21:40:00,1.12905,1.12943,1.12876,1.129,33000000.0
2007-02-13 21:41:00,1.12909,1.1292,1.12894,1.1292,11600000.0
2007-02-13 21:42:00,1.12907,1.12941,1.12893,1.12941,15400000.0
2007-02-13 21:43:00,1.12914,1.12971,1.12896,1.12896,7800000.0
2007-02-13 21:44:00,1.12881,1.12888,1.12868,1.12885,15200000.0
2007-02-13 21:45:00,1.12901,1.12935,1.12878,1.12935,11600000.0
2007-02-13 21:46:00,1.12889,1.12941,1.12864,1.12887,18200000.0
2007-02-13 21:47:00,1.12913,1.12932,1.12913,1.12932,5600000.0
2007-02-13 21:48:00,1.12911,1.12964,1.12911,1.12926,11400000.0
2007-02-13 21:49:00,1.12942,1.12993,1.12939,1.12942,18600000.0
2007-02-13 21:50:00,1.12913,1.12945,1.12913,1.12942,8000000.0
2007-02-13 21:51:00,1.12909,1.12973,1.12909,1.12947,15400000.0
2007-02-13 21:52:00,1.12943,1.12972,1.12941,1.12966,12600000.0
2007-02-13 21:53:00,1.12938,1.12993,1.12938,1.12993,17800000.0
2007-02-13 21:54:00,1.12937,1.12945,1.12937,1.12945,6600000.0
2007-02-13 21:55:00,1.12943,1.12973,1.12943,1.12964,9400000.0
2007-02-13 21:56:00,1.12952,1.12979,1.12948,1.12979,11200000.0
2007-02-13 21:57:00,1.12951,1.12973,1.12937,1.12961,7600000.0
2007-02-13 21:58:00,1.12947,1.12947,1.12945,1.12945,5600000.0
2007-02-13 21:59:00,1.12949,1.1298,1.12949,1.12961,7800000.0
2007-02-13 22:00:00,1.12971,1.12971,1.12944,1.12957,23600000.0
2007-02-13 22:01:00,1.12922,1.12974,1.12915,1.12915,20400000.0
2007-02-13 22:02:00,1.12899,1.12922,1.12872,1.12875,17800000.0
2007-02-13 22:03:00,1.12888,1.12928,1.12888,1.12928,5200000.0
2007-02-13 22:04:00,1.12912,1.12913,1.12886,1.12896,25000000.0
2007-02-13 22:05:00,1.12897,1.12909,1.12887,1.12895,9800000.0
2007-02-13 22:06:00,1.12883,1.12919,1.12883,1.12897,14600000.0
2007-02-13 22:07:00,1.12913,1.12934,1.12899,1.12899,7200000.0
2007-02-13 22:08:00,1.12955,1.12955,1.12862,1.12862,9000000.0
2007-02-13 22:09:00,1.12913,1.12921,1.12911,1.12921,8800000.0
2007-02-13 22:10:00,1.12937,1.12967,1.12925,1.12934,19600000.0
2007-02-13 22:11:00,1.1295,1.1295,1.1294,1.1294,14800000.0
2007-02-13 22:12:00,1.1292,1.1295,1.1292,1.1294,14800000.0
2007-02-13 22:13:00,1.1296,1.1298,1.1296,1.1298,14800000.0
2007-02-13 22:14:00,1.12919,1.12973,1.12919,1.12973,14800000.0
2007-02-13 22:15:00,1.12916,1.12916,1.12896,1.12896,5600000.0
2007-02-13 22:16:00,1.12894,1.12916,1.12894,1.12916,4800000.0
2007-02-13 22:17:00,1.1291,1.1291,1.1291,1.1291,11800000.0
2007-02-13 22:18:00,1.12914,1.12948,1.12906,1.12948,11800000.0
2007-02-13 22:19:00,1.12916,1.12941,1.12914,1.12941,7400000.0
2007-02-13 22:21:00,1.1291,1.1291,1.1291,1.1291,6600000.0
2007-02-13 22:24:00,1.12897,1.12911,1.12896,1.12896,6600000.0
2007-02-13 22:25:00,1.1292,1.12923,1.12894,1.12923,14200000.0
2007-02-13 22:26:00,1.12883,1.12915,1.12867,1.12884,19000000.0
2007-02-13 22:27:00,1.129,1.12923,1.129,1.12923,4000000.0
2007-02-13 22:28:00,1.12921,1.12954,1.12921,1.12954,7800000.0
2007-02-13 22:29:00,1.1294,1.1294,1.1292,1.1292,6200000.0
2007-02-13 22:31:00,1.12932,1.1294,1.12913,1.12928,6200000.0
2007-02-13 22:32:00,1.1292,1.1292,1.1292,1.1292,10600000.0
2007-02-13 22:34:00,1.1293,1.1293,1.1291,1.1292,10600000.0
2007-02-13 22:35:00,1.12876,1.12953,1.12876,1.12916,10600000.0
2007-02-13 22:36:00,1.12901,1.12927,1.12892,1.12908,14600000.0
2007-02-13 22:37:00,1.12915,1.12934,1.12905,1.12905,6600000.0
2007-02-13 22:39:00,1.1291,1.1294,1.1291,1.1294,11200000.0
2007-02-13 22:40:00,1.12897,1.12897,1.12864,1.12864,11200000.0
2007-02-13 22:41:00,1.12856,1.12902,1.12856,1.12864,32000000.0
2007-02-13 22:42:00,1.1289,1.1289,1.1286,1.1286,16200000.0
2007-02-13 22:43:00,1.12849,1.12882,1.12842,1.12866,16200000.0
2007-02-13 22:44:00,1.1284,1.1286,1.1281,1.1281,18200000.0
2007-02-13 22:45:00,1.1285,1.1292,1.1285,1.1292,18200000.0
2007-02-13 22:46:00,1.12894,1.12894,1.12878,1.12878,5800000.0
2007-02-13 22:47:00,1.129,1.129,1.1289,1.1289,2600000.0
2007-02-13 22:48:00,1.12878,1.12915,1.12878,1.12915,2600000.0
2007-02-13 22:49:00,1.12899,1.12912,1.12894,1.12912,5800000.0
2007-02-13 22:50:00,1.12897,1.12897,1.12857,1.12862,9000000.0
2007-02-13 22:51:00,1.12862,1.12887,1.12862,1.12875,18200000.0
2007-02-13 22:52:00,1.1284,1.1284,1.1284,1.1284,20200000.0
2007-02-13 22:53:00,1.1286,1.1288,1.1286,1.1286,20200000.0
2007-02-13 22:54:00,1.12909,1.12924,1.12881,1.12922,20200000.0
2007-02-13 22:55:00,1.1289,1.12915,1.12882,1.12902,16000000.0
2007-02-13 22:56:00,1.12894,1.12894,1.12871,1.12871,3200000.0
2007-02-13 22:57:00,1.12871,1.12905,1.12855,1.12856,15200000.0
2007-02-13 22:58:00,1.12898,1.12907,1.12851,1.12892,15400000.0
2007-02-13 22:59:00,1.1289,1.1289,1.1286,1.1288,7800000.0
2007-02-13 23:00:00,1.1289,1.12922,1.1289,1.12917,7800000.0
2007-02-13 23:01:00,1.12923,1.12923,1.12882,1.12882,21600000.0
2007-02-13 23:02:00,1.1283,1.1283,1.1283,1.1283,11600000.0
2007-02-13 23:03:00,1.12905,1.12905,1.12881,1.12898,11600000.0
2007-02-13 23:04:00,1.12956,1.12956,1.12887,1.12898,14000000.0
2007-02-13 23:05:00,1.12889,1.129,1.12866,1.12866,9400000.0
2007-02-13 23:06:00,1.12918,1.12918,1.12878,1.12906,4800000.0
2007-02-13 23:07:00,1.1287,1.12914,1.12869,1.12892,20800000.0
2007-02-13 23:08:00,1.12889,1.12924,1.12871,1.12887,24000000.0
2007-02-13 23:10:00,1.12929,1.12947,1.12881,1.12945,21000000.0
2007-02-13 23:11:00,1.12881,1.12903,1.12867,1.12891,13600000.0
2007-02-13 23:12:00,1.12863,1.12926,1.12863,1.12887,13000000.0
2007-02-13 23:13:00,1.1289,1.12924,1.12883,1.12888,14600000.0
2007-02-13 23:14:00,1.12915,1.12935,1.12892,1.12935,12200000.0
2007-02-13 23:15:00,1.12954,1.12954,1.12879,1.12949,15200000.0
2007-02-13 23:16:00,1.12893,1.1293,1.12888,1.12888,5800000.0
2007-02-13 23:17:00,1.1284,1.1284,1.1284,1.1284,14800000.0
2007-02-13 23:18:00,1.12846,1.12899,1.12846,1.12856,14800000.0
2007-02-13 23:19:00,1.12867,1.12882,1.12847,1.12882,14800000.0
2007-02-13 23:20:00,1.1288,1.12919,1.12878,1.12907,13000000.0
2007-02-13 23:21:00,1.12861,1.1288,1.12839,1.12861,11800000.0
2007-02-13 23:23:00,1.1288,1.1288,1.1288,1.1288,10800000.0
2007-02-13 23:24:00,1.12854,1.1289,1.12836,1.12858,10800000.0
2007-02-13 23:26:00,1.12872,1.12872,1.12839,1.12839,3600000.0
2007-02-13 23:27:00,1.12839,1.12908,1.12839,1.12849,13000000.0
2007-02-13 23:28:00,1.12841,1.1286,1.1284,1.12855,8200000.0
2007-02-13 23:29:00,1.12852,1.12909,1.12847,1.12847,13200000.0
2007-02-13 23:30:00,1.12871,1.12896,1.12871,1.12876,11400000.0
2007-02-13 23:31:00,1.129,1.1291,1.129,1.1291,10800000.0
2007-02-13 23:32:00,1.12872,1.12879,1.12856,1.12865,10800000.0
2007-02-13 23:33:00,1.12884,1.12905,1.12874,1.12874,22000000.0
2007-02-13 23:34:00,1.12878,1.12897,1.12841,1.12861,19800000.0
2007-02-13 23:35:00,1.12866,1.1289,1.12855,1.12868,25400000.0
2007-02-13 23:36:00,1.12873,1.12888,1.12861,1.12861,9600000.0
2007-02-13 23:38:00,1.1289,1.1289,1.1289,1.1289,18200000.0
2007-02-13 23:39:00,1.1289,1.12894,1.12868,1.12869,18200000.0
2007-02-13 23:40:00,1.12852,1.12877,1.12849,1.12877,6800000.0
2007-02-13 23:41:00,1.12889,1.1289,1.1285,1.12855,16600000.0
2007-02-13 23:42:00,1.12855,1.12855,1.12793,1.12804,9800000.0
2007-02-13 23:43:00,1.12847,1.12847,1.12821,1.12845,11800000.0
2007-02-13 23:44:00,1.12799,1.1281,1.12782,1.12791,13200000.0
2007-02-13 23:45:00,1.12799,1.12799,1.12761,1.12775,6800000.0
2007-02-13 23:46:00,1.12786,1.12844,1.12786,1.12823,15600000.0
2007-02-13 23:47:00,1.12813,1.12836,1.12813,1.12836,6800000.0
2007-02-13 23:48:00,1.12833,1.12862,1.12812,1.12818,15800000.0
2007-02-13 23:49:00,1.12833,1.12848,1.12808,1.12814,12800000.0
2007-02-13 23:50:00,1.12816,1.12863,1.12809,1.12809,22200000.0
2007-02-13 23:51:00,1.12806,1.12836,1.1279,1.1279,15400000.0
2007-02-13 23:52:00,1.12863,1.12863,1.12789,1.1282,8800000.0
2007-02-13 23:53:00,1.1282,1.12852,1.12814,1.12825,7400000.0
2007-02-13 23:54:00,1.12829,1.12895,1.12813,1.12813,10000000.0
2007-02-13 23:55:00,1.12827,1.12847,1.12782,1.12782,16400000.0
2007-02-13 23:56:00,1.12768,1.1282,1.12768,1.12778,11400000.0
2007-02-13 23:57:00,1.12783,1.12826,1.12762,1.12793,25000000.0
2007-02-13 23:58:00,1.1282,1.12847,1.12786,1.12847,7400000.0
2007-02-13 23:59:00,1.12823,1.12829,1.12819,1.12825,11800000.0
2007-02-14 00:00:00,1.12798,1.12819,1.12794,1.12794,8200000.0
2007-02-14 00:01:00,1.12805,1.12832,1.12799,1.12815,13800000.0
2007-02-14 00:02:00,1.12849,1.12849,1.12786,1.12787,15800000.0
2007-02-14 00:03:00,1.12806,1.12817,1.12786,1.12794,30200000.0
2007-02-14 00:04:00,1.1279,1.12848,1.12787,1.12848,9800000.0
2007-02-14 00:05:00,1.1292,1.1296,1.1292,1.1296,4800000.0
2007-02-14 00:06:00,1.1282,1.12841,1.1282,1.12841,4800000.0
2007-02-14 00:07:00,1.12813,1.12835,1.12802,1.12802,10600000.0
2007-02-14 00:08:00,1.1279,1.12825,1.1278,1.1278,11400000.0
2007-02-14 00:11:00,1.12769,1.12798,1.12763,1.12798,12400000.0
2007-02-14 00:12:00,1.1283,1.12868,1.1283,1.12868,2000000.0
2007-02-14 00:13:00,1.12863,1.12863,1.12839,1.1284,9600000.0
2007-02-14 00:14:00,1.12844,1.12859,1.12798,1.12859,9400000.0
2007-02-14 00:15:00,1.1297,1.1297,1.1297,1.1297,20800000.0
2007-02-14 00:16:00,1.12798,1.12813,1.1279,1.12813,20800000.0
2007-02-14 00:18:00,1.12803,1.12862,1.12793,1.12862,12000000.0
2007-02-14 00:21:00,1.1281,1.12819,1.1281,1.12819,3600000.0
2007-02-14 00:22:00,1.1294,1.1299,1.1294,1.1299,4200000.0
2007-02-14 00:23:00,1.12798,1.1288,1.12798,1.1288,4200000.0
2007-02-14 00:24:00,1.1293,1.1293,1.1293,1.1293,3200000.0
2007-02-14 00:25:00,1.1295,1.1295,1.1286,1.1286,3200000.0
2007-02-14 00:26:00,1.12858,1.12858,1.12828,1.12828,3200000.0
2007-02-14 00:27:00,1.1291,1.1291,1.1288,1.1288,13600000.0
2007-02-14 00:28:00,1.1289,1.1289,1.1289,1.1289,13600000.0
2007-02-14 00:29:00,1.1286,1.1286,1.1284,1.1286,13600000.0
2007-02-14 00:30:00,1.12817,1.12854,1.12817,1.12817,13600000.0
2007-02-14 00:31:00,1.12829,1.12856,1.12824,1.12833,23800000.0
2007-02-14 00:32:00,1.1289,1.1289,1.12847,1.12879,12000000.0
2007-02-14 00:33:00,1.12864,1.12864,1.12831,1.12846,25000000.0
2007-02-14 00:34:00,1.12839,1.12846,1.12839,1.12846,5600000.0
2007-02-14 00:35:00,1.128,1.1281,1.128,1.1281,16800000.0
2007-02-14 00:36:00,1.12863,1.12863,1.12829,1.12829,16800000.0
2007-02-14 00:37:00,1.1281,1.1281,1.1281,1.1281,10800000.0
2007-02-14 00:38:00,1.1283,1.1284,1.1282,1.1282,10800000.0
2007-02-14 00:39:00,1.12846,1.1286,1.12833,1.12852,10800000.0
2007-02-14 00:40:00,1.12847,1.12873,1.12813,1.12854,18000000.0
2007-02-14 00:41:00,1.12869,1.12894,1.12857,1.12857,11200000.0
2007-02-14 00:42:00,1.12867,1.12888,1.12841,1.12873,16400000.0
2007-02-14 00:43:00,1.12825,1.12926,1.12825,1.12895,13400000.0
2007-02-14 00:44:00,1.12941,1.12961,1.12924,1.12958,26000000.0
2007-02-14 00:45:00,1.12982,1.12982,1.12892,1.12935,7400000.0
2007-02-14 00:46:00,1.1292,1.1293,1.1289,1.12925,12400000.0
2007-02-14 00:47:00,1.1284,1.1284,1.1284,1.1284,11200000.0
2007-02-14 00:48:00,1.12906,1.12938,1.12906,1.12938,11200000.0
2007-02-14 00:49:00,1.12888,1.12964,1.12888,1.12964,11400000.0
2007-02-14 00:50:00,1.12935,1.12963,1.12935,1.12945,17400000.0
2007-02-14 00:51:00,1.1296,1.12999,1.12942,1.1295,12000000.0
2007-02-14 00:52:00,1.12973,1.12986,1.12962,1.12986,14600000.0
2007-02-14 00:53:00,1.12942,1.12953,1.12942,1.12953,3200000.0
2007-02-14 00:54:00,1.12924,1.1295,1.12917,1.1294,30800000.0
2007-02-14 00:55:00,1.12906,1.12918,1.12869,1.12917,13600000.0
2007-02-14 00:57:00,1.12934,1.12938,1.12876,1.12929,15400000.0
2007-02-14 00:58:00,1.12954,1.12954,1.12923,1.12923,19800000.0
2007-02-14 00:59:00,1.12953,1.13029,1.12924,1.12952,28600000.0
2007-02-14 01:00:00,1.12968,1.12983,1.12943,1.12983,13200000.0
2007-02-14 01:01:00,1.12919,1.12976,1.12886,1.12919,24000000.0
2007-02-14 01:02:00,1.1294,1.12996,1.1294,1.12955,9200000.0
2007-02-14 01:03:00,1.12938,1.12938,1.12903,1.12903,9400000.0
2007-02-14 01:04:00,1.1284,1.1288,1.1284,1.1286,30800000.0
2007-02-14 01:05:00,1.12911,1.12943,1.12911,1.12936,30800000.0
2007-02-14 01:06:00,1.12939,1.12967,1.1292,1.12951,23600000.0
2007-02-14 01:07:00,1.1282,1.1283,1.1282,1.1283,5000000.0
2007-02-14 01:08:00,1.12939,1.12939,1.12938,1.12938,5000000.0
2007-02-14 01:09:00,1.12894,1.12926,1.12892,1.12892,17000000.0
2007-02-14 01:10:00,1.1288,1.1288,1.1286,1.1286,17400000.0
2007-02-14 01:11:00,1.12902,1.12923,1.12899,1.12899,17400000.0
2007-02-14 01:12:00,1.12916,1.12921,1.12892,1.12895,15200000.0
2007-02-14 01:13:00,1.1286,1.1286,1.1284,1.1284,9400000.0
2007-02-14 01:14:00,1.1291,1.12924,1.12887,1.12924,9400000.0
2007-02-14 01:15:00,1.12933,1.12968,1.12922,1.12922,23000000.0
2007-02-14 01:16:00,1.1288,1.1288,1.1286,1.1286,3200000.0
2007-02-14 01:18:00,1.12949,1.12949,1.12948,1.12948,3200000.0
2007-02-14 01:20:00,1.1284,1.1286,1.1284,1.1284,17000000.0
2007-02-14 01:21:00,1.12943,1.12943,1.12862,1.12915,17000000.0
2007-02-14 01:22:00,1.12913,1.12913,1.12882,1.12882,11000000.0
2007-02-14 01:23:00,1.12941,1.12955,1.12906,1.12906,10200000.0
2007-02-14 01:24:00,1.12915,1.12915,1.12886,1.12906,10000000.0
2007-02-14 01:25:00,1.12888,1.1294,1.12849,1.1294,18200000.0
2007-02-14 01:26:00,1.1289,1.1289,1.12827,1.12827,20400000.0
2007-02-14 01:27:00,1.12834,1.12851,1.12824,1.1285,27000000.0
2007-02-14 01:28:00,1.12849,1.12872,1.12816,1.12816,11600000.0
2007-02-14 01:29:00,1.12838,1.12845,1.12821,1.12822,6200000.0
2007-02-14 01:30:00,1.12835,1.12855,1.1283,1.12854,13400000.0
2007-02-14 01:31:00,1.12876,1.12876,1.12836,1.12863,22800000.0
2007-02-14 01:32:00,1.1283,1.12831,1.12804,1.12807,19200000.0
2007-02-14 01:33:00,1.12802,1.12812,1.12781,1.12804,14400000.0
2007-02-14 01:34:00,1.12768,1.12812,1.12765,1.12787,11200000.0
2007-02-14 01:35:00,1.12771,1.12771,1.12722,1.12739,30200000.0
2007-02-14 01:36:00,1.12762,1.128,1.12726,1.128,6800000.0
2007-02-14 01:37:00,1.12782,1.12818,1.1278,1.12796,11200000.0
2007-02-14 01:38:00,1.1279,1.12799,1.12779,1.12787,7400000.0
2007-02-14 01:39:00,1.1284,1.1284,1.1282,1.1282,12600000.0
2007-02-14 01:40:00,1.12782,1.12792,1.12756,1.12792,12600000.0
2007-02-14 01:41:00,1.12784,1.12794,1.12781,1.12789,10600000.0
2007-02-14 01:42:00,1.12811,1.12811,1.12759,1.12775,11600000.0
2007-02-14 01:43:00,1.12834,1.12834,1.12771,1.12794,16200000.0
2007-02-14 01:44:00,1.12813,1.12813,1.12736,1.12739,19200000.0
2007-02-14 01:45:00,1.12813,1.12814,1.1276,1.12809,21200000.0
2007-02-14 01:46:00,1.128,1.1281,1.128,1.1281,2000000.0
2007-02-14 01:47:00,1.12799,1.128,1.12782,1.12798,5600000.0
2007-02-14 01:48:00,1.1279,1.12812,1.12785,1.12795,9000000.0
2007-02-14 01:50:00,1.12797,1.12858,1.12788,1.12788,10400000.0
2007-02-14 01:51:00,1.12829,1.1284,1.12829,1.1284,11200000.0
2007-02-14 01:52:00,1.12811,1.12837,1.12797,1.12802,17400000.0
2007-02-14 01:53:00,1.12865,1.12865,1.12822,1.12822,14800000.0
2007-02-14 01:54:00,1.12845,1.12845,1.12815,1.12822,24200000.0
2007-02-14 01:55:00,1.12822,1.12822,1.1278,1.12789,18600000.0
2007-02-14 01:56:00,1.1286,1.1286,1.1284,1.1286,4800000.0
2007-02-14 01:57:00,1.12831,1.1286,1.12831,1.12857,4800000.0
2007-02-14 01:58:00,1.1284,1.1286,1.1284,1.1286,32600000.0
2007-02-14 01:59:00,1.12852,1.12887,1.1284,1.12853,32600000.0
2007-02-14 02:00:00,1.12833,1.12849,1.12799,1.12849,14000000.0
2007-02-14 02:01:00,1.12855,1.12855,1.12821,1.12852,13800000.0
2007-02-14 02:02:00,1.12801,1.12809,1.12757,1.12797,11000000.0
2007-02-14 02:03:00,1.12805,1.12867,1.12805,1.12837,16600000.0
2007-02-14 02:04:00,1.12885,1.1289,1.1281,1.12856,12400000.0
2007-02-14 02:05:00,1.1283,1.12831,1.12775,1.12808,15200000.0
2007-02-14 02:06:00,1.1281,1.12852,1.12794,1.12813,11600000.0
2007-02-14 02:07:00,1.12801,1.12832,1.12776,1.12811,10600000.0
2007-02-14 02:08:00,1.1282,1.1286,1.1282,1.1286,16600000.0
2007-02-14 02:09:00,1.12803,1.12806,1.12789,1.12789,16600000.0
2007-02-14 02:11:00,1.12805,1.12865,1.12805,1.12822,22400000.0
2007-02-14 02:12:00,1.1286,1.1286,1.1283,1.1283,9000000.0
2007-02-14 02:13:00,1.12848,1.12848,1.12798,1.12798,9000000.0
2007-02-14 02:14:00,1.12778,1.12864,1.12778,1.1286,15800000.0
2007-02-14 02:15:00,1.12868,1.12872,1.12817,1.12824,15000000.0
2007-02-14 02:16:00,1.12823,1.12863,1.12798,1.12819,10800000.0
2007-02-14 02:17:00,1.12843,1.12843,1.12814,1.12818,5200000.0
2007-02-14 02:18:00,1.12843,1.12843,1.12801,1.12832,11200000.0
2007-02-14 02:20:00,1.12846,1.12846,1.12783,1.12798,9000000.0
2007-02-14 02:21:00,1.12777,1.12821,1.12748,1.12751,22600000.0
2007-02-14 02:22:00,1.12811,1.12811,1.12777,1.12777,9400000.0
2007-02-14 02:23:00,1.12774,1.12806,1.12774,1.12801,11000000.0
2007-02-14 02:24:00,1.12817,1.12817,1.12762,1.12777,13200000.0
2007-02-14 02:25:00,1.12775,1.12775,1.12724,1.1273,10800000.0
2007-02-14 02:26:00,1.12771,1.12792,1.1275,1.12792,12000000.0
2007-02-14 02:27:00,1.12766,1.12812,1.12745,1.12749,30600000.0
2007-02-14 02:28:00,1.12734,1.12778,1.12715,1.12715,28600000.0
2007-02-14 02:29:00,1.1274,1.12784,1.127,1.12784,13000000.0
2007-02-14 02:30:00,1.12756,1.1277,1.1275,1.1275,7400000.0
2007-02-14 02:31:00,1.12766,1.12766,1.12708,1.12718,9000000.0
2007-02-14 02:32:00,1.12745,1.12801,1.12745,1.12801,14600000.0
2007-02-14 02:33:00,1.12803,1.12848,1.12797,1.12797,6600000.0
2007-02-14 02:34:00,1.1289,1.1289,1.1286,1.1286,5600000.0
2007-02-14 02:35:00,1.12801,1.12821,1.12801,1.12814,5600000.0
2007-02-14 02:36:00,1.12788,1.12817,1.12763,1.12778,23800000.0
2007-02-14 02:37:00,1.12811,1.12812,1.12775,1.12775,5200000.0
2007-02-14 02:38:00,1.1292,1.1292,1.1291,1.1291,14000000.0
2007-02-14 02:39:00,1.12814,1.12834,1.12793,1.12833,14000000.0
2007-02-14 02:40:00,1.12765,1.12836,1.12755,1.12836,24400000.0
2007-02-14 02:41:00,1.12803,1.12807,1.12792,1.12792,7600000.0
2007-02-14 02:42:00,1.12814,1.12829,1.12806,1.12829,25200000.0
2007-02-14 02:43:00,1.1282,1.1282,1.12791,1.12805,18400000.0
2007-02-14 02:44:00,1.12792,1.12838,1.12787,1.12807,24000000.0
2007-02-14 02:45:00,1.12779,1.12831,1.12779,1.12831,10800000.0
2007-02-14 02:46:00,1.12822,1.12879,1.12811,1.12879,16000000.0
2007-02-14 02:47:00,1.12854,1.12854,1.12808,1.12833,26600000.0
2007-02-14 02:48:00,1.12819,1.12834,1.12811,1.12832,14200000.0
2007-02-14 02:49:00,1.12813,1.12828,1.12811,1.12811,15600000.0
2007-02-14 02:50:00,1.12823,1.12864,1.1281,1.1281,10600000.0
2007-02-14 02:51:00,1.12811,1.12843,1.12791,1.12818,23800000.0
2007-02-14 02:52:00,1.12847,1.12858,1.12825,1.1284,10800000.0
2007-02-14 02:53:00,1.12832,1.12878,1.12832,1.12855,9600000.0
2007-02-14 02:54:00,1.12903,1.12903,1.12851,1.12872,20000000.0
2007-02-14 02:55:00,1.12842,1.12861,1.12767,1.12797,10600000.0
2007-02-14 02:56:00,1.12807,1.12856,1.12804,1.12828,28600000.0
2007-02-14 02:57:00,1.12826,1.12826,1.12806,1.12816,9000000.0
2007-02-14 02:58:00,1.12851,1.12851,1.12813,1.12814,13000000.0
2007-02-14 02:59:00,1.12811,1.12828,1.12798,1.12798,17000000.0
2007-02-14 03:00:00,1.12833,1.12833,1.12784,1.12784,6600000.0
2007-02-14 03:01:00,1.12799,1.12799,1.12799,1.12799,6800000.0
2007-02-14 03:02:00,1.12809,1.12828,1.12809,1.12818,4200000.0
2007-02-14 03:03:00,1.12835,1.1288,1.12834,1.1288,6600000.0
2007-02-14 03:04:00,1.12846,1.12882,1.12807,1.12807,25200000.0
2007-02-14 03:05:00,1.1283,1.1289,1.12817,1.1282,20200000.0
2007-02-14 03:06:00,1.12843,1.12875,1.12828,1.12855,12400000.0
2007-02-14 03:07:00,1.12873,1.12873,1.12794,1.12801,8800000.0
2007-02-14 03:08:00,1.12784,1.12784,1.12745,1.12771,14200000.0
2007-02-14 03:09:00,1.12829,1.12847,1.12799,1.12817,20400000.0
2007-02-14 03:10:00,1.12841,1.12844,1.12823,1.12842,9200000.0
2007-02-14 03:11:00,1.12843,1.12843,1.1283,1.1283,4200000.0
2007-02-14 03:12:00,1.1292,1.1292,1.1292,1.1292,19000000.0
2007-02-14 03:13:00,1.12828,1.12828,1.1276,1.1276,19000000.0
2007-02-14 03:14:00,1.12835,1.12835,1.12779,1.12797,31800000.0
2007-02-14 03:15:00,1.12797,1.12822,1.12789,1.12809,16200000.0
2007-02-14 03:16:00,1.12859,1.12894,1.12841,1.12857,18000000.0
2007-02-14 03:17:00,1.12922,1.12928,1.12916,1.12916,6800000.0
2007-02-14 03:18:00,1.12931,1.12931,1.12881,1.12881,9200000.0
2007-02-14 03:19:00,1.129,1.12924,1.12856,1.12856,6000000.0
2007-02-14 03:20:00,1.1288,1.12911,1.1288,1.12905,10000000.0
2007-02-14 03:21:00,1.12915,1.12927,1.12892,1.12894,13800000.0
2007-02-14 03:22:00,1.12872,1.12881,1.12852,1.12867,7400000.0
2007-02-14 03:23:00,1.12866,1.12885,1.12866,1.12878,14800000.0
2007-02-14 03:24:00,1.12861,1.12892,1.12846,1.12859,12600000.0
2007-02-14 03:25:00,1.12849,1.12883,1.12849,1.12864,14800000.0
2007-02-14 03:26:00,1.12828,1.12867,1.12828,1.12862,11000000.0
2007-02-14 03:27:00,1.12873,1.12886,1.12846,1.12868,7800000.0
2007-02-14 03:28:00,1.12869,1.12869,1.12791,1.12791,7600000.0
2007-02-14 03:29:00,1.1295,1.1298,1.1295,1.1298,16200000.0
2007-02-14 03:30:00,1.12814,1.12821,1.12791,1.12802,16200000.0
2007-02-14 03:31:00,1.12822,1.12836,1.12785,1.12785,12800000.0
2007-02-14 03:32:00,1.12865,1.12865,1.12785,1.12808,13800000.0
2007-02-14 03:33:00,1.12835,1.12846,1.12808,1.12846,9600000.0
2007-02-14 03:34:00,1.128,1.12847,1.128,1.12819,9400000.0
2007-02-14 03:35:00,1.12828,1.1285,1.1282,1.1282,6200000.0
2007-02-14 03:37:00,1.12823,1.12883,1.12823,1.12883,3000000.0
2007-02-14 03:38:00,1.1293,1.1296,1.1293,1.1295,11800000.0
2007-02-14 03:39:00,1.1294,1.1296,1.1294,1.1296,11800000.0
2007-02-14 03:40:00,1.1295,1.1295,1.1294,1.1294,11800000.0
2007-02-14 03:41:00,1.1295,1.1295,1.1295,1.1295,11800000.0
2007-02-14 03:42:00,1.1296,1.1297,1.1294,1.1297,11800000.0
2007-02-14 03:44:00,1.12859,1.12898,1.12852,1.12894,11800000.0
2007-02-14 03:45:00,1.12877,1.12902,1.12877,1.12902,4200000.0
2007-02-14 03:46:00,1.12883,1.12889,1.12851,1.12886,13000000.0
2007-02-14 03:47:00,1.1295,1.1298,1.1295,1.1298,10800000.0
2007-02-14 03:48:00,1.1295,1.1298,1.1295,1.1298,10800000.0
2007-02-14 03:49:00,1.12934,1.12934,1.12856,1.12903,10800000.0
2007-02-14 03:50:00,1.12887,1.1291,1.12884,1.12896,16000000.0
2007-02-14 03:51:00,1.12917,1.12952,1.12855,1.1286,12200000.0
2007-02-14 03:52:00,1.12838,1.12903,1.12838,1.12884,16800000.0
2007-02-14 03:53:00,1.12897,1.1293,1.12886,1.12913,12400000.0
2007-02-14 03:54:00,1.1292,1.1292,1.1287,1.12901,21200000.0
2007-02-14 03:55:00,1.12911,1.12958,1.12888,1.12947,18600000.0
2007-02-14 03:56:00,1.12873,1.12897,1.12868,1.12889,11800000.0
2007-02-14 03:57:00,1.12908,1.12923,1.12892,1.12909,8600000.0
2007-02-14 03:58:00,1.12893,1.12923,1.12888,1.12905,12400000.0
2007-02-14 03:59:00,1.12878,1.12913,1.12872,1.12893,18600000.0
2007-02-14 04:00:00,1.12877,1.12937,1.12856,1.129,16800000.0
2007-02-14 04:01:00,1.12888,1.12888,1.12836,1.12881,14200000.0
2007-02-14 04:02:00,1.12892,1.12939,1.12868,1.12868,17600000.0
2007-02-14 04:03:00,1.12865,1.12904,1.1286,1.1286,9600000.0
2007-02-14 04:04:00,1.12841,1.12841,1.12816,1.12824,12000000.0
2007-02-14 04:05:00,1.1282,1.12866,1.1282,1.12842,5200000.0
2007-02-14 04:06:00,1.12834,1.12863,1.12834,1.12863,2600000.0
2007-02-14 04:07:00,1.12852,1.12906,1.12852,1.12873,16800000.0
2007-02-14 04:08:00,1.12905,1.12905,1.1284,1.12856,20800000.0
2007-02-14 04:09:00,1.1293,1.1294,1.1293,1.1294,13200000.0
2007-02-14 04:11:00,1.12846,1.12889,1.12841,1.12875,13200000.0
2007-02-14 04:12:00,1.12876,1.12876,1.12849,1.12849,4800000.0
2007-02-14 04:14:00,1.12908,1.12908,1.12867,1.12867,7800000.0
2007-02-14 04:15:00,1.12853,1.12909,1.12853,1.12909,6600000.0
2007-02-14 04:16:00,1.12873,1.1291,1.12873,1.12881,7200000.0
2007-02-14 04:17:00,1.1294,1.1294,1.1291,1.1292,11000000.0
2007-02-14 04:18:00,1.12901,1.12901,1.12877,1.12879,11000000.0
2007-02-14 04:19:00,1.12889,1.12889,1.12859,1.12887,11000000.0
2007-02-14 04:20:00,1.1286,1.12892,1.1286,1.12881,8200000.0
2007-02-14 04:21:00,1.12948,1.12962,1.12878,1.12917,13400000.0
2007-02-14 04:22:00,1.12903,1.12944,1.12903,1.12944,3200000.0
2007-02-14 04:23:00,1.12895,1.12912,1.12871,1.1288,11600000.0
2007-02-14 04:24:00,1.12896,1.12897,1.12896,1.12897,2400000.0
2007-02-14 04:25:00,1.12904,1.12912,1.12898,1.12904,9200000.0
2007-02-14 04:26:00,1.12896,1.12914,1.12866,1.12914,7800000.0
2007-02-14 04:27:00,1.12905,1.12934,1.12872,1.12872,15000000.0
2007-02-14 04:28:00,1.12902,1.12917,1.12868,1.12868,13000000.0
2007-02-14 04:29:00,1.12938,1.12938,1.12925,1.1293,5800000.0
2007-02-14 04:30:00,1.12916,1.12922,1.12916,1.12922,7600000.0
2007-02-14 04:31:00,1.12909,1.12948,1.129,1.12941,6800000.0
2007-02-14 04:32:00,1.12956,1.12964,1.1294,1.1294,13400000.0
2007-02-14 04:33:00,1.12933,1.12933,1.1288,1.12911,11000000.0
2007-02-14 04:35:00,1.1294,1.1294,1.1291,1.1291,11800000.0
2007-02-14 04:36:00,1.1293,1.1293,1.1291,1.1291,20800000.0
2007-02-14 04:37:00,1.12926,1.12936,1.1286,1.12936,20800000.0
2007-02-14 04:38:00,1.12896,1.12898,1.12865,1.12882,21000000.0
2007-02-14 04:39:00,1.12897,1.12897,1.12885,1.12885,3600000.0
2007-02-14 04:40:00,1.12903,1.12916,1.12889,1.12916,13800000.0
2007-02-14 04:41:00,1.12893,1.12916,1.12889,1.12916,19800000.0
2007-02-14 04:42:00,1.12895,1.12922,1.12891,1.12891,10000000.0
2007-02-14 04:43:00,1.12933,1.12933,1.12906,1.12906,5600000.0
2007-02-14 04:44:00,1.1289,1.129,1.1288,1.1289,21000000.0
2007-02-14 04:45:00,1.12944,1.12944,1.12871,1.1288,21000000.0
2007-02-14 04:46:00,1.1292,1.1295,1.1292,1.1293,8000000.0
2007-02-14 04:47:00,1.12923,1.12923,1.12909,1.1291,8000000.0
2007-02-14 04:48:00,1.12942,1.12947,1.12921,1.12921,16400000.0
2007-02-14 04:49:00,1.12964,1.12971,1.12917,1.12971,6200000.0
2007-02-14 04:50:00,1.12974,1.12974,1.12915,1.12941,11000000.0
2007-02-14 04:51:00,1.1291,1.1293,1.1291,1.1293,14000000.0
2007-02-14 04:52:00,1.12924,1.12958,1.12913,1.12926,14000000.0
2007-02-14 04:53:00,1.12901,1.12919,1.12883,1.12899,11000000.0
2007-02-14 04:54:00,1.12916,1.12916,1.12894,1.12894,7200000.0
2007-02-14 04:55:00,1.1291,1.1291,1.1291,1.1291,11000000.0
2007-02-14 04:56:00,1.1292,1.1293,1.1292,1.1293,11000000.0
2007-02-14 04:57:00,1.1294,1.1294,1.1292,1.1294,11000000.0
2007-02-14 04:58:00,1.12916,1.1295,1.12908,1.12908,11000000.0
2007-02-14 04:59:00,1.12921,1.12923,1.12921,1.12923,2600000.0
2007-02-14 05:00:00,1.12924,1.12948,1.12918,1.12921,7600000.0
2007-02-14 05:01:00,1.12944,1.12944,1.129,1.129,12200000.0
2007-02-14 05:02:00,1.12858,1.12931,1.12858,1.12931,9400000.0
2007-02-14 05:03:00,1.12953,1.12955,1.12913,1.12919,9200000.0
2007-02-14 05:04:00,1.12903,1.12903,1.12897,1.12903,8000000.0
2007-02-14 05:05:00,1.12905,1.12919,1.12877,1.12877,26800000.0
2007-02-14 05:06:00,1.1286,1.1289,1.1284,1.1289,15800000.0
2007-02-14 05:07:00,1.12901,1.12909,1.12885,1.12886,15800000.0
2007-02-14 05:08:00,1.12896,1.12919,1.12872,1.12872,5600000.0
2007-02-14 05:09:00,1.12915,1.12918,1.12915,1.12918,3400000.0
2007-02-14 05:10:00,1.12886,1.12903,1.12854,1.12897,16600000.0
2007-02-14 05:11:00,1.129,1.129,1.129,1.129,2600000.0
2007-02-14 05:12:00,1.12906,1.12906,1.12901,1.12901,2600000.0
2007-02-14 05:13:00,1.12896,1.12949,1.12896,1.12899,9400000.0
2007-02-14 05:14:00,1.129,1.1292,1.1288,1.1291,17800000.0
2007-02-14 05:15:00,1.12889,1.12937,1.12865,1.12913,17800000.0
2007-02-14 05:16:00,1.12867,1.12873,1.12867,1.12873,6200000.0
2007-02-14 05:17:00,1.12872,1.12889,1.12855,1.12872,16600000.0
2007-02-14 05:18:00,1.12848,1.12855,1.12848,1.12855,2600000.0
2007-02-14 05:19:00,1.1289,1.1289,1.1289,1.1289,19200000.0
2007-02-14 05:21:00,1.1288,1.129,1.1288,1.1288,19200000.0
2007-02-14 05:22:00,1.12892,1.12905,1.12877,1.129,19200000.0
2007-02-14 05:23:00,1.12905,1.12919,1.12866,1.12866,16400000.0
2007-02-14 05:24:00,1.12896,1.12936,1.12896,1.1291,20800000.0
2007-02-14 05:25:00,1.12888,1.129,1.12862,1.12868,22800000.0
2007-02-14 05:26:00,1.12857,1.12887,1.12843,1.12861,19000000.0
2007-02-14 05:27:00,1.12851,1.12853,1.12851,1.12853,9600000.0
2007-02-14 05:28:00,1.12862,1.12884,1.12835,1.1285,16200000.0
2007-02-14 05:29:00,1.12904,1.12904,1.12871,1.12898,10800000.0
2007-02-14 05:30:00,1.12854,1.12881,1.12844,1.12849,8800000.0
2007-02-14 05:31:00,1.12861,1.12875,1.12837,1.12859,7400000.0
2007-02-14 05:32:00,1.12856,1.12888,1.12849,1.12849,12200000.0
2007-02-14 05:33:00,1.12863,1.12903,1.12848,1.12865,20600000.0
2007-02-14 05:34:00,1.1289,1.1289,1.1289,1.1289,16400000.0
2007-02-14 05:35:00,1.12869,1.12886,1.12835,1.12869,16400000.0
2007-02-14 05:36:00,1.12849,1.12896,1.12849,1.12896,2000000.0
2007-02-14 05:37:00,1.12864,1.12907,1.12854,1.12907,7400000.0
2007-02-14 05:38:00,1.12867,1.12867,1.12866,1.12866,6400000.0
2007-02-14 05:39:00,1.12889,1.12889,1.12863,1.12885,21000000.0
2007-02-14 05:40:00,1.12868,1.12868,1.12815,1.12834,7600000.0
2007-02-14 05:41:00,1.12834,1.12866,1.12802,1.12833,19600000.0
2007-02-14 05:42:00,1.12872,1.12888,1.12844,1.12848,23200000.0
2007-02-14 05:43:00,1.12885,1.12936,1.12871,1.1292,18600000.0
2007-02-14 05:44:00,1.12852,1.12871,1.1283,1.1283,3600000.0
2007-02-14 05:45:00,1.12881,1.1289,1.12853,1.12878,19000000.0
2007-02-14 05:46:00,1.12868,1.12903,1.12851,1.12897,13800000.0
2007-02-14 05:47:00,1.12938,1.12967,1.12931,1.12931,22800000.0
2007-02-14 05:48:00,1.12927,1.12927,1.1286,1.12891,16600000.0
2007-02-14 05:49:00,1.12895,1.12901,1.1286,1.12901,9600000.0
2007-02-14 05:50:00,1.1284,1.1288,1.1284,1.1288,13600000.0
2007-02-14 05:51:00,1.12887,1.12936,1.12881,1.12936,13600000.0
2007-02-14 05:52:00,1.12855,1.12875,1.12835,1.12875,9000000.0
2007-02-14 05:53:00,1.12897,1.12907,1.12875,1.12877,14600000.0
2007-02-14 05:54:00,1.1283,1.1284,1.1283,1.1284,20200000.0
2007-02-14 05:55:00,1.1282,1.1284,1.1282,1.1284,20200000.0
2007-02-14 05:56:00,1.12885,1.12901,1.12869,1.12872,20200000.0
2007-02-14 05:57:00,1.12866,1.12895,1.12845,1.12845,15400000.0
2007-02-14 05:58:00,1.12892,1.1291,1.12869,1.12875,18000000.0
2007-02-14 05:59:00,1.12886,1.12886,1.12853,1.12854,7600000.0
2007-02-14 06:00:00,1.1285,1.12914,1.1285,1.12873,9600000.0
2007-02-14 06:01:00,1.12865,1.12896,1.12854,1.12855,21800000.0
2007-02-14 06:02:00,1.12849,1.12849,1.12838,1.12838,4800000.0
2007-02-14 06:03:00,1.12848,1.12858,1.12848,1.12858,2600000.0
2007-02-14 06:04:00,1.1279,1.1284,1.1279,1.1284,5000000.0
2007-02-14 06:05:00,1.1283,1.1283,1.1283,1.1283,5000000.0
2007-02-14 06:06:00,1.12854,1.12854,1.12839,1.12839,5000000.0
2007-02-14 06:07:00,1.12825,1.1284,1.12825,1.1284,9200000.0
2007-02-14 06:08:00,1.12836,1.1285,1.12828,1.12844,9400000.0
2007-02-14 06:09:00,1.1281,1.1281,1.1281,1.1281,14000000.0
2007-02-14 06:10:00,1.12847,1.12847,1.1282,1.12841,14000000.0
2007-02-14 06:11:00,1.1282,1.1286,1.1282,1.1286,19400000.0
2007-02-14 06:12:00,1.12843,1.12863,1.12843,1.12863,19400000.0
2007-02-14 06:13:00,1.12821,1.12827,1.12821,1.12827,3200000.0
2007-02-14 06:14:00,1.12854,1.12854,1.12802,1.12833,14400000.0
2007-02-14 06:15:00,1.12854,1.12883,1.12835,1.12836,14600000.0
2007-02-14 06:16:00,1.12847,1.1286,1.12847,1.12855,7400000.0
2007-02-14 06:17:00,1.12868,1.12888,1.12863,1.12888,28000000.0
2007-02-14 06:18:00,1.12884,1.12903,1.1286,1.1286,17200000.0
2007-02-14 06:19:00,1.12879,1.12879,1.12849,1.12849,8000000.0
2007-02-14 06:20:00,1.1287,1.12896,1.1286,1.12862,13200000.0
2007-02-14 06:21:00,1.12856,1.12867,1.12829,1.1283,5800000.0
2007-02-14 06:22:00,1.12836,1.12902,1.12828,1.12828,10800000.0
2007-02-14 06:23:00,1.12866,1.12866,1.12858,1.12858,9000000.0
2007-02-14 06:24:00,1.12851,1.12851,1.12827,1.12827,18000000.0
2007-02-14 06:25:00,1.12826,1.12851,1.12814,1.12814,12400000.0
2007-02-14 06:26:00,1.12818,1.12852,1.12818,1.12832,6200000.0
2007-02-14 06:27:00,1.12817,1.12839,1.12792,1.12792,8200000.0
2007-02-14 06:28:00,1.12812,1.12829,1.128,1.128,10600000.0
2007-02-14 06:29:00,1.1282,1.1283,1.128,1.128,19000000.0
2007-02-14 06:30:00,1.12821,1.12857,1.12818,1.12826,19000000.0
2007-02-14 06:31:00,1.1284,1.12874,1.1284,1.12847,11000000.0
2007-02-14 06:32:00,1.12879,1.12879,1.12858,1.12863,13200000.0
2007-02-14 06:33:00,1.12858,1.12884,1.12858,1.12884,13000000.0
2007-02-14 06:34:00,1.12836,1.12849,1.1282,1.12848,11600000.0
2007-02-14 06:35:00,1.12829,1.12854,1.1282,1.1282,12400000.0
2007-02-14 06:36:00,1.12833,1.12874,1.12817,1.12874,6400000.0
2007-02-14 06:37:00,1.12842,1.12842,1.12806,1.12826,7600000.0
2007-02-14 06:38:00,1.12829,1.12841,1.12804,1.12841,9000000.0
2007-02-14 06:39:00,1.12851,1.12851,1.12766,1.12766,16400000.0
2007-02-14 06:40:00,1.12865,1.12865,1.12799,1.12847,17400000.0
2007-02-14 06:41:00,1.12878,1.12917,1.12821,1.12855,12200000.0
2007-02-14 06:42:00,1.12824,1.12844,1.12799,1.12824,21000000.0
2007-02-14 06:43:00,1.12875,1.12875,1.12828,1.12855,8800000.0
2007-02-14 06:44:00,1.12824,1.12848,1.12822,1.12822,8200000.0
2007-02-14 06:45:00,1.12832,1.1284,1.12796,1.12796,25200000.0
2007-02-14 06:46:00,1.12826,1.12826,1.12753,1.12753,13000000.0
2007-02-14 06:47:00,1.1283,1.12839,1.12811,1.12811,6200000.0
2007-02-14 06:48:00,1.12837,1.12837,1.12802,1.12813,10200000.0
2007-02-14 06:49:00,1.12855,1.12861,1.12825,1.12854,14400000.0
2007-02-14 06:50:00,1.12803,1.12824,1.12788,1.12817,34000000.0
2007-02-14 06:51:00,1.12821,1.12824,1.128,1.12801,15000000.0
2007-02-14 06:52:00,1.12813,1.12827,1.1277,1.128,27000000.0
2007-02-14 06:53:00,1.12793,1.12813,1.12765,1.12813,17000000.0
2007-02-14 06:54:00,1.12802,1.12829,1.1279,1.12799,13800000.0
2007-02-14 06:55:00,1.12802,1.12811,1.12782,1.12797,10800000.0
2007-02-14 06:56:00,1.12795,1.12803,1.12756,1.1278,7400000.0
2007-02-14 06:57:00,1.12725,1.12783,1.12725,1.12783,5000000.0
2007-02-14 06:58:00,1.1277,1.12841,1.1277,1.12772,14800000.0
2007-02-14 06:59:00,1.1283,1.1283,1.1283,1.1283,7000000.0
2007-02-14 07:00:00,1.12771,1.12783,1.12771,1.12774,7000000.0
2007-02-14 07:01:00,1.12802,1.12802,1.12752,1.12752,7800000.0
2007-02-14 07:02:00,1.12778,1.12778,1.12775,1.12775,5000000.0
2007-02-14 07:03:00,1.12781,1.12781,1.12734,1.12752,19600000.0
2007-02-14 07:04:00,1.12817,1.12817,1.12755,1.12755,15000000.0
2007-02-14 07:05:00,1.1284,1.1286,1.1282,1.1282,8800000.0
2007-02-14 07:06:00,1.1283,1.1283,1.1283,1.1283,8800000.0
2007-02-14 07:07:00,1.12793,1.12793,1.12756,1.12768,8800000.0
2007-02-14 07:08:00,1.12796,1.12813,1.12756,1.1276,22000000.0
2007-02-14 07:10:00,1.12787,1.12791,1.12752,1.12752,8800000.0
2007-02-14 07:11:00,1.12789,1.12789,1.12769,1.12769,4200000.0
2007-02-14 07:12:00,1.12775,1.1282,1.12753,1.12813,22400000.0
2007-02-14 07:13:00,1.12818,1.12818,1.12788,1.12788,5000000.0
2007-02-14 07:14:00,1.12817,1.1283,1.12798,1.12826,11600000.0
2007-02-14 07:15:00,1.12779,1.12783,1.12776,1.12783,4800000.0
2007-02-14 07:16:00,1.1283,1.1284,1.1283,1.1284,8000000.0
2007-02-14 07:17:00,1.12777,1.12823,1.12777,1.12784,8000000.0
2007-02-14 07:18:00,1.12776,1.12807,1.12755,1.12807,22800000.0
2007-02-14 07:19:00,1.12786,1.12823,1.12755,1.1278,21800000.0
2007-02-14 07:20:00,1.12793,1.1281,1.12793,1.12795,13800000.0
2007-02-14 07:21:00,1.12806,1.12872,1.12806,1.12831,10400000.0
2007-02-14 07:22:00,1.12776,1.12776,1.12772,1.12772,2000000.0
2007-02-14 07:23:00,1.12779,1.12792,1.12766,1.12767,6800000.0
2007-02-14 07:24:00,1.12791,1.12811,1.12777,1.12798,13400000.0
2007-02-14 07:25:00,1.12726,1.12762,1.12726,1.12749,3600000.0
2007-02-14 07:26:00,1.12773,1.12796,1.12773,1.12796,5000000.0
2007-02-14 07:27:00,1.12782,1.12819,1.12782,1.12819,4800000.0
2007-02-14 07:28:00,1.12759,1.12759,1.12751,1.12751,3400000.0
2007-02-14 07:29:00,1.1275,1.12813,1.1275,1.12754,7800000.0
2007-02-14 07:30:00,1.12777,1.12805,1.12733,1.12753,9400000.0
2007-02-14 07:31:00,1.1291,1.1291,1.129,1.1291,4200000.0
2007-02-14 07:32:00,1.12743,1.12743,1.1273,1.12732,4200000.0
2007-02-14 07:33:00,1.12782,1.12782,1.12755,1.12755,11200000.0
2007-02-14 07:34:00,1.1277,1.1277,1.12748,1.12748,22600000.0
2007-02-14 07:35:00,1.1277,1.12792,1.12743,1.12743,22600000.0
2007-02-14 07:36:00,1.1279,1.12797,1.12749,1.12765,13400000.0
2007-02-14 07:37:00,1.1293,1.1293,1.1293,1.1293,7400000.0
2007-02-14 07:38:00,1.12777,1.12777,1.12703,1.1273,7400000.0
2007-02-14 07:39:00,1.12756,1.12858,1.12756,1.12779,7400000.0
2007-02-14 07:40:00,1.1294,1.1294,1.1294,1.1294,11800000.0
2007-02-14 07:41:00,1.12802,1.12815,1.12785,1.12792,11800000.0
2007-02-14 07:42:00,1.12782,1.12809,1.12772,1.12787,11800000.0
2007-02-14 07:43:00,1.12755,1.1278,1.12755,1.1278,8200000.0
2007-02-14 07:44:00,1.12815,1.1283,1.12815,1.12823,9800000.0
2007-02-14 07:45:00,1.12825,1.12844,1.12806,1.12842,24600000.0
2007-02-14 07:46:00,1.12838,1.12841,1.12819,1.12828,8200000.0
2007-02-14 07:47:00,1.12828,1.12832,1.12808,1.12832,16000000.0
2007-02-14 07:48:00,1.12879,1.12879,1.12844,1.12844,12800000.0
2007-02-14 07:49:00,1.12833,1.12895,1.12822,1.12838,12400000.0
2007-02-14 07:50:00,1.12792,1.12849,1.12789,1.12789,11600000.0
2007-02-14 07:51:00,1.12841,1.12842,1.12809,1.12821,19400000.0
2007-02-14 07:52:00,1.12786,1.12819,1.12786,1.12802,5200000.0
2007-02-14 07:53:00,1.12809,1.12844,1.12808,1.12808,28400000.0
2007-02-14 07:54:00,1.12809,1.12837,1.1277,1.12793,21200000.0
2007-02-14 07:55:00,1.12798,1.128,1.12795,1.128,12800000.0
2007-02-14 07:56:00,1.12817,1.12817,1.12767,1.12812,17000000.0
2007-02-14 07:57:00,1.1296,1.13,1.1296,1.1298,12400000.0
2007-02-14 07:58:00,1.1299,1.1299,1.1296,1.1296,12400000.0
2007-02-14 07:59:00,1.1293,1.1296,1.1293,1.1296,12400000.0
2007-02-14 08:00:00,1.12772,1.12814,1.12762,1.12762,12400000.0
2007-02-14 08:01:00,1.1294,1.1294,1.1294,1.1294,13600000.0
2007-02-14 08:02:00,1.12778,1.1282,1.12778,1.12789,13600000.0
2007-02-14 08:03:00,1.1297,1.1298,1.1297,1.1298,20600000.0
2007-02-14 08:04:00,1.1296,1.1299,1.1295,1.1298,20600000.0
2007-02-14 08:05:00,1.12786,1.12803,1.1272,1.12803,20600000.0
2007-02-14 08:06:00,1.12804,1.12804,1.1274,1.12775,9200000.0
2007-02-14 08:07:00,1.12778,1.12805,1.12754,1.12805,24000000.0
2007-02-14 08:08:00,1.12763,1.1282,1.12758,1.12762,17200000.0
2007-02-14 08:09:00,1.1276,1.12779,1.1276,1.12774,10800000.0
2007-02-14 08:10:00,1.1294,1.1294,1.1292,1.1292,7600000.0
2007-02-14 08:11:00,1.1293,1.1297,1.1293,1.1294,7600000.0
2007-02-14 08:12:00,1.1292,1.1293,1.1292,1.1292,7600000.0
2007-02-14 08:13:00,1.129,1.1296,1.129,1.1292,7600000.0
2007-02-14 08:14:00,1.1295,1.1296,1.1293,1.1295,7600000.0
2007-02-14 08:15:00,1.12751,1.12803,1.12751,1.1278,7600000.0
2007-02-14 08:16:00,1.12799,1.12844,1.12799,1.12818,4600000.0
2007-02-14 08:17:00,1.12827,1.12837,1.12796,1.12837,10400000.0
2007-02-14 08:18:00,1.128,1.12822,1.128,1.12822,10000000.0
2007-02-14 08:19:00,1.12789,1.12829,1.12789,1.12812,7200000.0
2007-02-14 08:20:00,1.12806,1.12831,1.12801,1.12828,9000000.0
2007-02-14 08:21:00,1.12861,1.12861,1.12803,1.12849,16400000.0
2007-02-14 08:22:00,1.12835,1.12875,1.12816,1.12854,17800000.0
2007-02-14 08:23:00,1.12818,1.12824,1.12782,1.12782,13000000.0
2007-02-14 08:24:00,1.12785,1.12792,1.12779,1.12792,10800000.0
2007-02-14 08:25:00,1.12804,1.12809,1.12804,1.12809,3400000.0
2007-02-14 08:26:00,1.1301,1.1301,1.1301,1.1301,14600000.0
2007-02-14 08:27:00,1.12793,1.12821,1.12777,1.12786,14600000.0
2007-02-14 08:28:00,1.12797,1.12844,1.12783,1.12813,24600000.0
2007-02-14 08:29:00,1.12833,1.12841,1.1283,1.1283,6800000.0
2007-02-14 08:30:00,1.12815,1.12843,1.12811,1.12842,8200000.0
2007-02-14 08:31:00,1.12816,1.12846,1.12816,1.12845,23000000.0
2007-02-14 08:32:00,1.12871,1.12879,1.1284,1.1284,14800000.0
2007-02-14 08:33:00,1.12834,1.12865,1.12834,1.12865,13600000.0
2007-02-14 08:34:00,1.12872,1.12873,1.1285,1.12863,8400000.0
2007-02-14 08:35:00,1.1285,1.1288,1.12843,1.12864,9400000.0
2007-02-14 08:36:00,1.1297,1.1297,1.1294,1.1294,15000000.0
2007-02-14 08:37:00,1.12868,1.12877,1.12862,1.12877,15000000.0
2007-02-14 08:38:00,1.1293,1.1295,1.1291,1.1295,11200000.0
2007-02-14 08:39:00,1.12865,1.1291,1.12856,1.12856,11200000.0
2007-02-14 08:40:00,1.12874,1.12883,1.12874,1.12883,3200000.0
2007-02-14 08:41:00,1.12899,1.12906,1.12874,1.12906,12600000.0
2007-02-14 08:42:00,1.1289,1.12914,1.12847,1.1289,25600000.0
2007-02-14 08:43:00,1.12865,1.12927,1.12862,1.12902,25200000.0
2007-02-14 08:44:00,1.12866,1.12908,1.12843,1.12908,9800000.0
2007-02-14 08:45:00,1.12907,1.12946,1.12895,1.12895,8800000.0
2007-02-14 08:46:00,1.12914,1.12924,1.12914,1.12924,21400000.0
2007-02-14 08:47:00,1.12927,1.12938,1.12912,1.12912,5600000.0
2007-02-14 08:48:00,1.12938,1.12958,1.12908,1.12908,14200000.0
2007-02-14 08:49:00,1.12914,1.12915,1.12898,1.12908,9600000.0
2007-02-14 08:50:00,1.12921,1.12967,1.12907,1.12967,17800000.0
2007-02-14 08:51:00,1.1301,1.1305,1.1301,1.1302,25200000.0
2007-02-14 08:52:00,1.12908,1.12929,1.12893,1.12929,25200000.0
2007-02-14 08:53:00,1.12918,1.12939,1.12879,1.12901,13000000.0
2007-02-14 08:54:00,1.12931,1.12944,1.12911,1.12911,7400000.0
2007-02-14 08:55:00,1.12928,1.12928,1.12895,1.12895,9200000.0
2007-02-14 08:56:00,1.12883,1.12895,1.1287,1.1287,9000000.0
2007-02-14 08:57:00,1.12867,1.12912,1.12867,1.12912,12200000.0
2007-02-14 08:58:00,1.12935,1.12955,1.12908,1.12934,14200000.0
2007-02-14 08:59:00,1.129,1.12928,1.12885,1.12895,10200000.0
2007-02-14 09:00:00,1.12913,1.12915,1.12884,1.12908,12200000.0
2007-02-14 09:01:00,1.1289,1.12936,1.1289,1.12902,20400000.0
2007-02-14 09:02:00,1.12882,1.12927,1.12877,1.12916,13800000.0
2007-02-14 09:03:00,1.12895,1.1295,1.12895,1.1295,5800000.0
2007-02-14 09:04:00,1.12962,1.12962,1.12921,1.1294,16200000.0
2007-02-14 09:05:00,1.129,1.12938,1.129,1.12911,10600000.0
2007-02-14 09:06:00,1.12895,1.12946,1.12895,1.12914,3000000.0
2007-02-14 09:07:00,1.12926,1.12942,1.12875,1.12875,12200000.0
2007-02-14 09:08:00,1.12864,1.12903,1.12861,1.12903,22000000.0
2007-02-14 09:09:00,1.12969,1.12992,1.12969,1.12972,12800000.0
2007-02-14 09:10:00,1.12929,1.12939,1.12892,1.12913,5200000.0
2007-02-14 09:11:00,1.12865,1.129,1.12865,1.129,8000000.0
2007-02-14 09:12:00,1.12902,1.12916,1.12876,1.12916,30400000.0
2007-02-14 09:13:00,1.12906,1.12925,1.1287,1.12903,11800000.0
2007-02-14 09:14:00,1.129,1.12913,1.12879,1.12899,6200000.0
2007-02-14 09:15:00,1.12889,1.12978,1.12889,1.12929,12400000.0
2007-02-14 09:16:00,1.12927,1.12963,1.1292,1.1295,23600000.0
2007-02-14 09:17:00,1.12927,1.12949,1.12904,1.12904,8000000.0
2007-02-14 09:18:00,1.1292,1.12939,1.12895,1.12895,15800000.0
2007-02-14 09:19:00,1.12871,1.12928,1.12871,1.12909,14000000.0
2007-02-14 09:20:00,1.12925,1.12928,1.12921,1.12921,9800000.0
2007-02-14 09:21:00,1.12956,1.12972,1.12947,1.12957,10000000.0
2007-02-14 09:22:00,1.12967,1.12993,1.12962,1.12993,16400000.0
2007-02-14 09:23:00,1.12978,1.13012,1.12957,1.12965,20800000.0
2007-02-14 09:24:00,1.12962,1.13007,1.12918,1.13007,10000000.0
2007-02-14 09:25:00,1.13007,1.13007,1.12917,1.12941,25000000.0
2007-02-14 09:26:00,1.12991,1.13003,1.12985,1.12999,13400000.0
2007-02-14 09:27:00,1.1301,1.1301,1.1294,1.1294,18000000.0
2007-02-14 09:28:00,1.12976,1.12979,1.12951,1.12951,14200000.0
2007-02-14 09:29:00,1.12941,1.12974,1.12938,1.12974,9200000.0
2007-02-14 09:30:00,1.12963,1.12966,1.12945,1.12945,4800000.0
2007-02-14 09:31:00,1.12929,1.12969,1.12929,1.12939,22800000.0
2007-02-14 09:32:00,1.12957,1.12957,1.1287,1.1287,19600000.0
2007-02-14 09:33:00,1.12831,1.12858,1.1279,1.12814,20000000.0
2007-02-14 09:34:00,1.12863,1.12867,1.12843,1.12843,14400000.0
2007-02-14 09:35:00,1.12899,1.12955,1.1289,1.12897,8800000.0
2007-02-14 09:36:00,1.12893,1.12916,1.12881,1.12893,23600000.0
2007-02-14 09:37:00,1.12859,1.12926,1.12859,1.12926,8200000.0
2007-02-14 09:38:00,1.12877,1.12892,1.12877,1.12892,5600000.0
2007-02-14 09:39:00,1.12874,1.12913,1.12874,1.12884,14000000.0
2007-02-14 09:40:00,1.12865,1.12884,1.1286,1.12867,7400000.0
2007-02-14 09:41:00,1.12835,1.12905,1.12835,1.12881,11200000.0
2007-02-14 09:42:00,1.1287,1.12929,1.12837,1.12876,13400000.0
2007-02-14 09:43:00,1.12858,1.12894,1.12858,1.12862,14000000.0
2007-02-14 09:44:00,1.12872,1.12944,1.12872,1.12894,14200000.0
2007-02-14 09:45:00,1.12923,1.12952,1.12887,1.12952,20600000.0
2007-02-14 09:46:00,1.12993,1.12993,1.12931,1.12986,8400000.0
2007-02-14 09:47:00,1.1297,1.13017,1.12963,1.12963,12800000.0
2007-02-14 09:48:00,1.1295,1.12994,1.12916,1.12994,13400000.0
2007-02-14 09:49:00,1.12982,1.12988,1.12977,1.12979,13800000.0
2007-02-14 09:50:00,1.12981,1.12997,1.12952,1.12973,16600000.0
2007-02-14 09:51:00,1.12951,1.12999,1.12944,1.12962,10600000.0
2007-02-14 09:52:00,1.1298,1.12997,1.1296,1.12985,11000000.0
2007-02-14 09:53:00,1.12937,1.12943,1.12927,1.12927,10200000.0
2007-02-14 09:54:00,1.12978,1.12996,1.12952,1.12969,10200000.0
2007-02-14 09:55:00,1.12943,1.12972,1.12925,1.12953,17000000.0
2007-02-14 09:56:00,1.12936,1.12984,1.12926,1.12968,14800000.0
2007-02-14 09:57:00,1.12978,1.13009,1.12941,1.13007,20200000.0
2007-02-14 09:58:00,1.13001,1.13032,1.12985,1.13009,15800000.0
2007-02-14 09:59:00,1.13031,1.13031,1.12994,1.13002,16200000.0
2007-02-14 10:00:00,1.12991,1.13032,1.12969,1.12982,31800000.0
2007-02-14 10:01:00,1.12995,1.13018,1.12981,1.12985,13000000.0
2007-02-14 10:02:00,1.13028,1.13047,1.13013,1.13013,17000000.0
2007-02-14 10:03:00,1.13005,1.13018,1.1299,1.13005,13000000.0
2007-02-14 10:04:00,1.13008,1.13054,1.13,1.13016,20200000.0
2007-02-14 10:05:00,1.13011,1.13016,1.1298,1.13002,20200000.0
2007-02-14 10:06:00,1.13011,1.13046,1.12996,1.12996,10800000.0
2007-02-14 10:07:00,1.13037,1.13037,1.13019,1.13022,9400000.0
2007-02-14 10:08:00,1.13037,1.13037,1.12978,1.13,17200000.0
2007-02-14 10:09:00,1.12995,1.13004,1.12988,1.13004,6200000.0
2007-02-14 10:10:00,1.12972,1.13001,1.12958,1.12984,14800000.0
2007-02-14 10:11:00,1.12971,1.13014,1.12954,1.12974,18200000.0
2007-02-14 10:12:00,1.12982,1.12982,1.12933,1.12964,95000000.0
2007-02-14 10:13:00,1.12959,1.12981,1.12938,1.12956,15400000.0
2007-02-14 10:14:00,1.12957,1.12977,1.12929,1.12929,8400000.0
2007-02-14 10:15:00,1.12951,1.12992,1.12932,1.12932,14800000.0
2007-02-14 10:16:00,1.1302,1.1302,1.1301,1.1301,4200000.0
2007-02-14 10:17:00,1.12912,1.12935,1.12912,1.12935,4200000.0
2007-02-14 10:18:00,1.12968,1.12968,1.1292,1.12925,6800000.0
2007-02-14 10:19:00,1.12945,1.12983,1.12945,1.12983,8600000.0
2007-02-14 10:20:00,1.12992,1.13001,1.12969,1.13001,18400000.0
2007-02-14 10:21:00,1.12997,1.12999,1.12971,1.12973,18400000.0
2007-02-14 10:22:00,1.12952,1.13005,1.12952,1.13005,5600000.0
2007-02-14 10:23:00,1.12979,1.12979,1.12941,1.12966,11800000.0
2007-02-14 10:24:00,1.12957,1.12992,1.12941,1.12955,18200000.0
2007-02-14 10:25:00,1.12955,1.12983,1.12944,1.12954,15600000.0
2007-02-14 10:26:00,1.12984,1.12989,1.12971,1.12986,16000000.0
2007-02-14 10:27:00,1.12985,1.13006,1.12966,1.12988,23200000.0
2007-02-14 10:28:00,1.12988,1.1303,1.12974,1.1303,18800000.0
2007-02-14 10:29:00,1.13,1.1301,1.13,1.13,17400000.0
2007-02-14 10:30:00,1.13012,1.13054,1.12993,1.13054,17400000.0
2007-02-14 10:31:00,1.13026,1.13026,1.13009,1.13024,16600000.0
2007-02-14 10:32:00,1.1293,1.1296,1.1291,1.1296,11200000.0
2007-02-14 10:33:00,1.1294,1.13,1.1294,1.13,11200000.0
2007-02-14 10:34:00,1.13007,1.13016,1.12993,1.12993,11200000.0
2007-02-14 10:35:00,1.13019,1.13048,1.1299,1.13023,15800000.0
2007-02-14 10:36:00,1.13007,1.13039,1.13003,1.13004,9400000.0
2007-02-14 10:37:00,1.13049,1.13072,1.13033,1.13033,4600000.0
2007-02-14 10:38:00,1.13025,1.1304,1.13,1.13034,15400000.0
2007-02-14 10:39:00,1.13004,1.1305,1.12995,1.13036,24000000.0
2007-02-14 10:40:00,1.13022,1.13043,1.13,1.1302,15200000.0
2007-02-14 10:41:00,1.13048,1.13079,1.13029,1.1305,23000000.0
2007-02-14 10:42:00,1.13061,1.13085,1.13036,1.1305,12400000.0
2007-02-14 10:43:00,1.13068,1.13124,1.13067,1.13079,13400000.0
2007-02-14 10:44:00,1.1307,1.13103,1.1307,1.13101,18800000.0
2007-02-14 10:45:00,1.13121,1.13121,1.13073,1.13085,9800000.0
2007-02-14 10:46:00,1.13087,1.13101,1.13054,1.13096,19000000.0
2007-02-14 10:47:00,1.13082,1.1312,1.13071,1.13071,13800000.0
2007-02-14 10:48:00,1.13093,1.13109,1.13069,1.13109,7800000.0
2007-02-14 10:49:00,1.1294,1.1297,1.1292,1.1297,28000000.0
2007-02-14 10:50:00,1.13134,1.13134,1.13065,1.13079,28000000.0
2007-02-14 10:51:00,1.1296,1.1296,1.1294,1.1296,11000000.0
2007-02-14 10:52:00,1.13071,1.13091,1.13049,1.13061,11000000.0
2007-02-14 10:53:00,1.13055,1.13094,1.13051,1.13077,31200000.0
2007-02-14 10:54:00,1.1297,1.1297,1.1294,1.1295,3200000.0
2007-02-14 10:55:00,1.13083,1.13083,1.13071,1.13071,3200000.0
2007-02-14 10:56:00,1.1293,1.1293,1.1293,1.1293,10000000.0
2007-02-14 10:58:00,1.13078,1.13078,1.13032,1.1304,10000000.0
2007-02-14 10:59:00,1.13042,1.13063,1.13022,1.13044,21400000.0
2007-02-14 11:00:00,1.1308,1.13115,1.13056,1.13056,16800000.0
2007-02-14 11:01:00,1.13085,1.13114,1.13056,1.13074,8400000.0
2007-02-14 11:02:00,1.13064,1.13123,1.13064,1.13123,18600000.0
2007-02-14 11:03:00,1.13074,1.1312,1.13062,1.13095,13800000.0
2007-02-14 11:04:00,1.13113,1.13113,1.13063,1.13094,17200000.0
2007-02-14 11:05:00,1.13078,1.13089,1.13056,1.13056,20000000.0
2007-02-14 11:06:00,1.13065,1.1308,1.13044,1.1306,14400000.0
2007-02-14 11:07:00,1.13087,1.13087,1.13034,1.13049,14800000.0
2007-02-14 11:08:00,1.13016,1.1309,1.13016,1.13024,18000000.0
2007-02-14 11:09:00,1.13049,1.13071,1.13019,1.13071,7800000.0
2007-02-14 11:10:00,1.13059,1.13066,1.13042,1.13066,19400000.0
2007-02-14 11:11:00,1.13021,1.13063,1.12989,1.12989,8400000.0
2007-02-14 11:12:00,1.13009,1.13035,1.12971,1.13016,15400000.0
2007-02-14 11:13:00,1.13001,1.13024,1.12966,1.12966,19600000.0
2007-02-14 11:14:00,1.12982,1.12992,1.12949,1.12974,14000000.0
2007-02-14 11:15:00,1.12983,1.12988,1.12937,1.12988,17200000.0
2007-02-14 11:16:00,1.12999,1.13002,1.12975,1.12975,24800000.0
2007-02-14 11:17:00,1.12988,1.12988,1.1293,1.12972,8400000.0
2007-02-14 11:18:00,1.12995,1.13061,1.12995,1.1303,16800000.0
2007-02-14 11:19:00,1.13033,1.13033,1.12935,1.12954,12800000.0
2007-02-14 11:20:00,1.12953,1.12979,1.12946,1.12979,12400000.0
2007-02-14 11:21:00,1.12998,1.12998,1.12959,1.12959,7400000.0
2007-02-14 11:22:00,1.1298,1.1301,1.12977,1.12977,12600000.0
2007-02-14 11:23:00,1.13006,1.13017,1.12959,1.12978,27000000.0
2007-02-14 11:24:00,1.12982,1.13007,1.12982,1.1299,16000000.0
2007-02-14 11:25:00,1.13016,1.13069,1.13003,1.13023,16400000.0
2007-02-14 11:26:00,1.13008,1.13018,1.12959,1.12971,11200000.0
2007-02-14 11:27:00,1.12965,1.13015,1.1296,1.12986,8400000.0
2007-02-14 11:28:00,1.12994,1.12998,1.1297,1.12978,21200000.0
2007-02-14 11:29:00,1.12955,1.12959,1.12914,1.12914,20000000.0
2007-02-14 11:30:00,1.12958,1.12958,1.12916,1.12921,6400000.0
2007-02-14 11:31:00,1.12859,1.12866,1.12796,1.1285,16600000.0
2007-02-14 11:32:00,1.12906,1.12906,1.12869,1.12884,7200000.0
2007-02-14 11:33:00,1.12844,1.12935,1.12844,1.12935,8200000.0
2007-02-14 11:34:00,1.12958,1.1296,1.12934,1.12934,11600000.0
2007-02-14 11:35:00,1.12936,1.12957,1.12917,1.12917,6600000.0
2007-02-14 11:36:00,1.12896,1.12896,1.12846,1.12846,6800000.0
2007-02-14 11:37:00,1.12914,1.12914,1.12864,1.12871,11800000.0
2007-02-14 11:38:00,1.12843,1.12904,1.12817,1.12904,15800000.0
2007-02-14 11:39:00,1.12917,1.12917,1.12863,1.12866,15200000.0
2007-02-14 11:40:00,1.12889,1.12893,1.12851,1.12867,14000000.0
2007-02-14 11:41:00,1.1288,1.1289,1.12875,1.12884,21400000.0
2007-02-14 11:42:00,1.12862,1.12931,1.1284,1.12931,11400000.0
2007-02-14 11:43:00,1.1287,1.12907,1.12856,1.12886,27200000.0
2007-02-14 11:44:00,1.12882,1.12907,1.12856,1.12878,19200000.0
2007-02-14 11:45:00,1.12865,1.12945,1.12865,1.1289,20000000.0
2007-02-14 11:46:00,1.12942,1.12951,1.1291,1.12912,12200000.0
2007-02-14 11:47:00,1.12889,1.12932,1.12889,1.12911,18800000.0
2007-02-14 11:48:00,1.12928,1.12928,1.1288,1.1288,12600000.0
2007-02-14 11:49:00,1.12945,1.12945,1.12889,1.12889,18600000.0
2007-02-14 11:50:00,1.12891,1.12945,1.12889,1.12897,29600000.0
2007-02-14 11:51:00,1.12909,1.12932,1.12877,1.12932,7000000.0
2007-02-14 11:52:00,1.12923,1.12923,1.12884,1.12907,14800000.0
2007-02-14 11:53:00,1.12913,1.12975,1.12908,1.12975,14200000.0
2007-02-14 11:54:00,1.1293,1.1293,1.12873,1.12873,18200000.0
2007-02-14 11:55:00,1.12918,1.12944,1.12873,1.1288,11200000.0
2007-02-14 11:56:00,1.12892,1.12919,1.12866,1.12886,22200000.0
2007-02-14 11:57:00,1.1299,1.1303,1.1298,1.1303,15400000.0
2007-02-14 11:58:00,1.129,1.129,1.12864,1.12871,15400000.0
2007-02-14 11:59:00,1.12874,1.12902,1.12864,1.12874,8800000.0
2007-02-14 12:00:00,1.12865,1.12873,1.12828,1.12828,13600000.0
2007-02-14 12:01:00,1.12842,1.12859,1.12832,1.12859,15800000.0
2007-02-14 12:02:00,1.12868,1.12888,1.12859,1.1286,20200000.0
2007-02-14 12:03:00,1.12855,1.12891,1.12855,1.12883,19400000.0
2007-02-14 12:04:00,1.12882,1.12897,1.12867,1.12897,11000000.0
2007-02-14 12:05:00,1.12899,1.12922,1.12896,1.12896,15600000.0
2007-02-14 12:06:00,1.12866,1.12898,1.12866,1.12884,11200000.0
2007-02-14 12:07:00,1.12932,1.12949,1.12903,1.12949,12400000.0
2007-02-14 12:08:00,1.12957,1.12986,1.12942,1.12943,26800000.0
2007-02-14 12:09:00,1.132,1.1322,1.1317,1.132,10400000.0
2007-02-14 12:10:00,1.12946,1.12976,1.12939,1.12961,10400000.0
2007-02-14 12:11:00,1.12919,1.12974,1.12919,1.12937,21400000.0
2007-02-14 12:12:00,1.12925,1.12968,1.12925,1.12944,25400000.0
2007-02-14 12:13:00,1.12945,1.12963,1.12939,1.1294,8800000.0
2007-02-14 12:14:00,1.12944,1.12973,1.12944,1.12957,9400000.0
2007-02-14 12:15:00,1.12959,1.13007,1.12959,1.12984,6200000.0
2007-02-14 12:16:00,1.12959,1.13002,1.12956,1.12973,15800000.0
2007-02-14 12:17:00,1.1319,1.1324,1.1319,1.1323,14800000.0
2007-02-14 12:18:00,1.13011,1.13021,1.12991,1.12995,14800000.0
2007-02-14 12:19:00,1.13017,1.13034,1.1299,1.13021,14600000.0
2007-02-14 12:20:00,1.1302,1.13043,1.12989,1.13007,11000000.0
2007-02-14 12:21:00,1.1297,1.12991,1.1297,1.12982,11800000.0
2007-02-14 12:22:00,1.12965,1.12981,1.12965,1.12979,21600000.0
2007-02-14 12:23:00,1.13025,1.13037,1.13004,1.13034,11800000.0
2007-02-14 12:24:00,1.13017,1.13036,1.12996,1.12998,11200000.0
2007-02-14 12:25:00,1.13005,1.13024,1.12978,1.12978,26200000.0
2007-02-14 12:26:00,1.13019,1.1307,1.13019,1.13063,14200000.0
2007-02-14 12:27:00,1.1312,1.1312,1.131,1.131,20800000.0
2007-02-14 12:28:00,1.13048,1.13054,1.13021,1.13024,20800000.0
2007-02-14 12:29:00,1.12985,1.13048,1.12985,1.13046,15800000.0
2007-02-14 12:30:00,1.13016,1.13062,1.13001,1.13018,22400000.0
2007-02-14 12:31:00,1.13012,1.13053,1.12983,1.13018,11600000.0
2007-02-14 12:32:00,1.13026,1.13044,1.12986,1.13033,18200000.0
2007-02-14 12:33:00,1.13014,1.13014,1.1298,1.13013,18400000.0
2007-02-14 12:34:00,1.13014,1.13025,1.12982,1.13004,25200000.0
2007-02-14 12:35:00,1.12998,1.13033,1.12978,1.12984,10000000.0
2007-02-14 12:36:00,1.12987,1.13004,1.12962,1.13004,14400000.0
2007-02-14 12:37:00,1.13013,1.13013,1.12969,1.12974,10000000.0
2007-02-14 12:38:00,1.1317,1.1317,1.131,1.131,26800000.0
2007-02-14 12:39:00,1.13021,1.13035,1.12992,1.1301,26800000.0
2007-02-14 12:40:00,1.1298,1.12982,1.12957,1.12982,8200000.0
2007-02-14 12:41:00,1.12952,1.12973,1.12935,1.12935,27600000.0
2007-02-14 12:42:00,1.12946,1.1297,1.12905,1.12905,11800000.0
2007-02-14 12:43:00,1.12944,1.12944,1.12883,1.12916,11800000.0
2007-02-14 12:44:00,1.12885,1.12899,1.12875,1.12876,9000000.0
2007-02-14 12:45:00,1.12891,1.12914,1.12873,1.1288,10000000.0
2007-02-14 12:46:00,1.12884,1.1289,1.12864,1.12865,10200000.0
2007-02-14 12:47:00,1.12872,1.12912,1.12872,1.12897,9200000.0
2007-02-14 12:48:00,1.12872,1.12872,1.12829,1.12842,16800000.0
2007-02-14 12:49:00,1.12867,1.12937,1.12859,1.12912,10400000.0
2007-02-14 12:50:00,1.12931,1.12943,1.12911,1.12933,12400000.0
2007-02-14 12:51:00,1.1293,1.12982,1.12922,1.12967,12200000.0
2007-02-14 12:52:00,1.12986,1.12986,1.12935,1.12982,12000000.0
2007-02-14 12:53:00,1.12975,1.13025,1.12975,1.12993,14800000.0
2007-02-14 12:54:00,1.1299,1.1299,1.12955,1.12975,9600000.0
2007-02-14 12:55:00,1.12978,1.13025,1.12963,1.12987,13600000.0
2007-02-14 12:56:00,1.13015,1.13015,1.12961,1.1298,7800000.0
2007-02-14 12:57:00,1.1299,1.1299,1.12949,1.12976,6800000.0
2007-02-14 12:58:00,1.12961,1.13,1.12961,1.13,11600000.0
2007-02-14 12:59:00,1.12951,1.1298,1.12935,1.12961,11000000.0
2007-02-14 13:00:00,1.12989,1.13032,1.12972,1.13008,10200000.0
2007-02-14 13:01:00,1.13008,1.13008,1.12983,1.12997,11200000.0
2007-02-14 13:03:00,1.12973,1.13044,1.12973,1.1303,11800000.0
2007-02-14 13:04:00,1.13045,1.13071,1.13001,1.13008,16600000.0
2007-02-14 13:05:00,1.13047,1.13066,1.13016,1.13044,14000000.0
2007-02-14 13:06:00,1.13048,1.13058,1.13008,1.13058,27000000.0
2007-02-14 13:07:00,1.13068,1.13104,1.13063,1.13067,16200000.0
2007-02-14 13:08:00,1.13067,1.13082,1.13042,1.13082,12200000.0
2007-02-14 13:09:00,1.13155,1.13163,1.13116,1.13163,15400000.0
2007-02-14 13:10:00,1.13158,1.13161,1.13123,1.13126,16600000.0
2007-02-14 13:11:00,1.13137,1.13164,1.13108,1.13148,20200000.0
2007-02-14 13:12:00,1.1317,1.1317,1.13106,1.13128,12200000.0
2007-02-14 13:13:00,1.13106,1.13164,1.13101,1.13141,16200000.0
2007-02-14 13:14:00,1.13128,1.13154,1.13118,1.1314,16600000.0
2007-02-14 13:15:00,1.13193,1.13193,1.1316,1.13161,11800000.0
2007-02-14 13:16:00,1.13159,1.13185,1.13159,1.13171,16200000.0
2007-02-14 13:17:00,1.13149,1.13204,1.13149,1.13185,14600000.0
2007-02-14 13:18:00,1.13177,1.13177,1.1314,1.13142,23600000.0
2007-02-14 13:19:00,1.13136,1.13169,1.13115,1.13169,7400000.0
2007-02-14 13:20:00,1.13141,1.13141,1.13103,1.13122,12200000.0
2007-02-14 13:21:00,1.13104,1.13153,1.13086,1.13153,25400000.0
2007-02-14 13:22:00,1.13117,1.13159,1.13109,1.13109,10400000.0
2007-02-14 13:23:00,1.13109,1.13115,1.13065,1.13086,27200000.0
2007-02-14 13:24:00,1.13119,1.1313,1.13079,1.13088,6800000.0
2007-02-14 13:25:00,1.13082,1.13119,1.13082,1.13095,13000000.0
2007-02-14 13:26:00,1.13059,1.13059,1.13031,1.13031,10400000.0
2007-02-14 13:27:00,1.13111,1.13111,1.13033,1.13045,17200000.0
2007-02-14 13:28:00,1.13094,1.13125,1.13079,1.1311,25800000.0
2007-02-14 13:29:00,1.131,1.13125,1.13089,1.13114,9800000.0
2007-02-14 13:30:00,1.131,1.1311,1.131,1.1311,23400000.0
2007-02-14 13:31:00,1.13066,1.13122,1.13066,1.13081,23400000.0
2007-02-14 13:32:00,1.13042,1.13053,1.13024,1.13037,16000000.0
2007-02-14 13:33:00,1.13098,1.13098,1.13032,1.1305,13200000.0
2007-02-14 13:34:00,1.13049,1.13078,1.13031,1.13048,29600000.0
2007-02-14 13:35:00,1.13067,1.13102,1.13067,1.13083,19800000.0
2007-02-14 13:36:00,1.13108,1.13108,1.13084,1.13103,14800000.0
2007-02-14 13:37:00,1.13085,1.13136,1.13085,1.13136,4200000.0
2007-02-14 13:38:00,1.13127,1.13127,1.13092,1.13115,14200000.0
2007-02-14 13:39:00,1.13095,1.13124,1.13067,1.13095,14200000.0
2007-02-14 13:40:00,1.13084,1.13084,1.13055,1.13059,10400000.0
2007-02-14 13:41:00,1.13065,1.13083,1.1305,1.13065,11000000.0
2007-02-14 13:42:00,1.13094,1.13099,1.13072,1.13072,20800000.0
2007-02-14 13:43:00,1.13044,1.13074,1.13033,1.13038,15600000.0
2007-02-14 13:44:00,1.13085,1.1311,1.13076,1.13093,17400000.0
2007-02-14 13:45:00,1.13077,1.13131,1.1307,1.13072,21000000.0
2007-02-14 13:46:00,1.13071,1.13106,1.13071,1.13099,8200000.0
2007-02-14 13:47:00,1.13091,1.13104,1.13082,1.13104,8200000.0
2007-02-14 13:48:00,1.13119,1.13168,1.13119,1.13168,11400000.0
2007-02-14 13:49:00,1.13109,1.13149,1.13092,1.13101,22400000.0
2007-02-14 13:50:00,1.13143,1.13202,1.13143,1.13173,20800000.0
2007-02-14 13:51:00,1.1319,1.13217,1.13187,1.13217,11400000.0
2007-02-14 13:52:00,1.13193,1.13193,1.13173,1.13186,6800000.0
2007-02-14 13:53:00,1.13175,1.13207,1.13175,1.1319,8200000.0
2007-02-14 13:54:00,1.13154,1.13162,1.13115,1.13162,15600000.0
2007-02-14 13:55:00,1.13164,1.13164,1.13095,1.13126,19200000.0
2007-02-14 13:56:00,1.13106,1.13151,1.13106,1.13129,11200000.0
2007-02-14 13:57:00,1.13134,1.13187,1.13134,1.13155,10000000.0
2007-02-14 13:58:00,1.1317,1.1318,1.13131,1.13131,12000000.0
2007-02-14 13:59:00,1.13127,1.13144,1.13125,1.13131,13800000.0
2007-02-14 14:00:00,1.13119,1.13156,1.13117,1.13117,10400000.0
2007-02-14 14:01:00,1.13151,1.13151,1.13105,1.13115,9200000.0
2007-02-14 14:02:00,1.13129,1.13159,1.13123,1.13143,9600000.0
2007-02-14 14:03:00,1.1303,1.1303,1.1301,1.1301,12200000.0
2007-02-14 14:04:00,1.13165,1.13194,1.13154,1.13171,12200000.0
2007-02-14 14:05:00,1.13204,1.13213,1.13171,1.13178,17800000.0
2007-02-14 14:06:00,1.13193,1.13216,1.13175,1.13175,10800000.0
2007-02-14 14:07:00,1.13159,1.13199,1.13159,1.13199,9000000.0
2007-02-14 14:08:00,1.13205,1.13205,1.13155,1.13178,9000000.0
2007-02-14 14:09:00,1.13172,1.13194,1.13147,1.13147,17000000.0
2007-02-14 14:10:00,1.13158,1.13171,1.1314,1.13171,10800000.0
2007-02-14 14:11:00,1.13135,1.13141,1.13115,1.13136,12400000.0
2007-02-14 14:12:00,1.13129,1.13157,1.13129,1.13131,11600000.0
2007-02-14 14:13:00,1.13138,1.13155,1.13128,1.13145,11800000.0
2007-02-14 14:14:00,1.13137,1.13169,1.13137,1.13163,10600000.0
2007-02-14 14:15:00,1.13154,1.13194,1.13132,1.13161,18000000.0
2007-02-14 14:17:00,1.13152,1.13164,1.1313,1.1313,16400000.0
2007-02-14 14:18:00,1.13112,1.13116,1.13112,1.13116,4800000.0
2007-02-14 14:19:00,1.13123,1.13163,1.13123,1.13143,16800000.0
2007-02-14 14:20:00,1.1297,1.1297,1.1297,1.1297,10200000.0
2007-02-14 14:21:00,1.1313,1.13161,1.1313,1.1314,10200000.0
2007-02-14 14:22:00,1.13059,1.13097,1.13059,1.1309,8000000.0
2007-02-14 14:23:00,1.1297,1.1297,1.1296,1.1296,11200000.0
2007-02-14 14:24:00,1.13098,1.13116,1.13082,1.13116,11200000.0
2007-02-14 14:25:00,1.1297,1.1298,1.1297,1.1298,20400000.0
2007-02-14 14:26:00,1.13095,1.13099,1.13063,1.13063,20400000.0
2007-02-14 14:27:00,1.13104,1.1311,1.13104,1.1311,4800000.0
2007-02-14 14:28:00,1.13106,1.13106,1.13072,1.13072,4200000.0
2007-02-14 14:29:00,1.13095,1.13095,1.13081,1.13092,10600000.0
2007-02-14 14:30:00,1.13111,1.13111,1.1306,1.1306,8000000.0
2007-02-14 14:31:00,1.13053,1.13071,1.13052,1.13052,7400000.0
2007-02-14 14:32:00,1.1303,1.1305,1.1302,1.1303,30000000.0
2007-02-14 14:33:00,1.13066,1.13083,1.13034,1.13039,30000000.0
2007-02-14 14:34:00,1.13048,1.13093,1.13043,1.13053,13600000.0
2007-02-14 14:35:00,1.1307,1.1313,1.1307,1.1309,10600000.0
2007-02-14 14:36:00,1.13071,1.13106,1.13052,1.13052,10600000.0
2007-02-14 14:37:00,1.13084,1.13084,1.1303,1.1303,19400000.0
2007-02-14 14:38:00,1.13044,1.13044,1.13013,1.13017,14600000.0
2007-02-14 14:39:00,1.13019,1.13053,1.1301,1.13033,27000000.0
2007-02-14 14:40:00,1.1303,1.1305,1.1303,1.1303,22600000.0
2007-02-14 14:41:00,1.13028,1.13045,1.12999,1.13045,22600000.0
2007-02-14 14:42:00,1.13078,1.13078,1.13053,1.13054,11400000.0
2007-02-14 14:43:00,1.13038,1.13038,1.13004,1.13006,18800000.0
2007-02-14 14:44:00,1.12962,1.13024,1.12962,1.12978,22600000.0
2007-02-14 14:45:00,1.12985,1.13011,1.12973,1.1299,19000000.0
2007-02-14 14:46:00,1.13013,1.13013,1.1299,1.1299,4000000.0
2007-02-14 14:47:00,1.12997,1.12997,1.12941,1.12941,21800000.0
2007-02-14 14:48:00,1.12952,1.12995,1.12937,1.12955,15600000.0
2007-02-14 14:49:00,1.12954,1.1301,1.1293,1.12989,22600000.0
2007-02-14 14:50:00,1.12966,1.1299,1.12953,1.1299,19000000.0
2007-02-14 14:51:00,1.12991,1.13019,1.12979,1.12979,20800000.0
2007-02-14 14:52:00,1.13035,1.13047,1.13008,1.13047,17200000.0
2007-02-14 14:53:00,1.13008,1.13057,1.12992,1.13,12200000.0
2007-02-14 14:54:00,1.1309,1.1312,1.1309,1.1312,12000000.0
2007-02-14 14:55:00,1.13017,1.13033,1.12976,1.13018,12000000.0
2007-02-14 14:56:00,1.1302,1.1307,1.1299,1.1299,18000000.0
2007-02-14 14:57:00,1.13001,1.1302,1.12956,1.1302,18000000.0
2007-02-14 14:58:00,1.12974,1.12976,1.12939,1.12957,9400000.0
2007-02-14 14:59:00,1.12947,1.12972,1.12929,1.12972,19800000.0
2007-02-14 15:00:00,1.13,1.13,1.13,1.13,19600000.0
2007-02-14 15:01:00,1.12988,1.12988,1.12953,1.12968,19600000.0
2007-02-14 15:02:00,1.12938,1.12984,1.12934,1.12956,18000000.0
2007-02-14 15:03:00,1.12944,1.13007,1.12944,1.13007,8200000.0
2007-02-14 15:04:00,1.12977,1.12979,1.12935,1.12958,15400000.0
2007-02-14 15:05:00,1.12988,1.12991,1.12953,1.12976,19800000.0
2007-02-14 15:06:00,1.12984,1.13024,1.1298,1.12981,22400000.0
2007-02-14 15:07:00,1.12989,1.12989,1.12919,1.12919,16200000.0
2007-02-14 15:08:00,1.12963,1.12963,1.12908,1.12929,9400000.0
2007-02-14 15:09:00,1.1297,1.12999,1.1295,1.12952,15400000.0
2007-02-14 15:10:00,1.12967,1.12967,1.1294,1.1294,9000000.0
2007-02-14 15:11:00,1.12921,1.12974,1.12921,1.12958,12400000.0
2007-02-14 15:12:00,1.12966,1.12979,1.12966,1.12968,8800000.0
2007-02-14 15:13:00,1.1305,1.1305,1.1305,1.1305,10400000.0
2007-02-14 15:14:00,1.13008,1.13008,1.12985,1.12988,10400000.0
2007-02-14 15:15:00,1.13011,1.13011,1.12985,1.12997,19000000.0
2007-02-14 15:16:00,1.1298,1.1299,1.1298,1.1299,20200000.0
2007-02-14 15:17:00,1.12967,1.13002,1.12908,1.12936,20200000.0
2007-02-14 15:18:00,1.12941,1.12954,1.12911,1.12932,9800000.0
2007-02-14 15:19:00,1.1303,1.1307,1.1302,1.1307,21000000.0
2007-02-14 15:20:00,1.12938,1.12971,1.12917,1.12945,21000000.0
2007-02-14 15:21:00,1.12894,1.12947,1.12894,1.12947,17400000.0
2007-02-14 15:22:00,1.12919,1.12964,1.12911,1.12915,9800000.0
2007-02-14 15:23:00,1.12954,1.12954,1.12904,1.12927,22200000.0
2007-02-14 15:24:00,1.12955,1.12956,1.12922,1.12922,10400000.0
2007-02-14 15:25:00,1.1292,1.12933,1.12918,1.12933,12200000.0
2007-02-14 15:26:00,1.13,1.1303,1.13,1.1303,9400000.0
2007-02-14 15:27:00,1.12916,1.12934,1.12883,1.12903,9400000.0
2007-02-14 15:28:00,1.12934,1.12972,1.12934,1.12936,22600000.0
2007-02-14 15:29:00,1.12943,1.12947,1.1292,1.12942,8000000.0
2007-02-14 15:30:00,1.12942,1.13007,1.12937,1.13007,13400000.0
2007-02-14 15:31:00,1.13009,1.13017,1.12983,1.12996,11400000.0
2007-02-14 15:32:00,1.12964,1.13045,1.12964,1.13007,31600000.0
2007-02-14 15:33:00,1.12987,1.12991,1.12966,1.12991,16800000.0
2007-02-14 15:34:00,1.12989,1.12989,1.1297,1.1297,5000000.0
2007-02-14 15:35:00,1.12982,1.13017,1.12982,1.13017,13000000.0
2007-02-14 15:36:00,1.13017,1.13017,1.12995,1.12995,3200000.0
2007-02-14 15:37:00,1.12972,1.13039,1.12972,1.13003,7400000.0
2007-02-14 15:38:00,1.1301,1.13048,1.13004,1.13042,12400000.0
2007-02-14 15:39:00,1.13022,1.13022,1.12994,1.12999,28200000.0
2007-02-14 15:40:00,1.13019,1.13031,1.13015,1.13015,12400000.0
2007-02-14 15:41:00,1.13004,1.13024,1.12991,1.13023,11400000.0
2007-02-14 15:42:00,1.12972,1.1302,1.12972,1.13012,5600000.0
2007-02-14 15:43:00,1.1299,1.13012,1.12983,1.12983,13200000.0
2007-02-14 15:44:00,1.12982,1.13008,1.12968,1.12973,8000000.0
2007-02-14 15:45:00,1.12987,1.13022,1.12968,1.12982,18200000.0
2007-02-14 15:46:00,1.13034,1.13034,1.1301,1.1301,14400000.0
2007-02-14 15:47:00,1.13035,1.13035,1.1302,1.1302,2000000.0
2007-02-14 15:48:00,1.1305,1.13069,1.1305,1.13069,2600000.0
2007-02-14 15:49:00,1.13065,1.13074,1.13027,1.13039,18000000.0
2007-02-14 15:50:00,1.13052,1.13079,1.1304,1.13049,14000000.0
2007-02-14 15:51:00,1.13066,1.13095,1.13044,1.13095,19400000.0
2007-02-14 15:52:00,1.13041,1.13085,1.13011,1.1307,20400000.0
2007-02-14 15:53:00,1.13087,1.13087,1.13013,1.13058,12600000.0
2007-02-14 15:54:00,1.13061,1.13104,1.13053,1.13076,12800000.0
2007-02-14 15:55:00,1.13028,1.13049,1.12992,1.13012,16600000.0
2007-02-14 15:56:00,1.12971,1.13039,1.12956,1.13011,15800000.0
2007-02-14 15:57:00,1.13002,1.13002,1.12958,1.12989,22400000.0
2007-02-14 15:58:00,1.13005,1.13005,1.1296,1.1296,6200000.0
2007-02-14 15:59:00,1.1294,1.12962,1.12925,1.12962,19000000.0
2007-02-14 16:00:00,1.1296,1.12969,1.12924,1.12969,13200000.0
2007-02-14 16:01:00,1.12945,1.12975,1.12939,1.12939,24800000.0
2007-02-14 16:02:00,1.12926,1.1296,1.12926,1.1296,11400000.0
2007-02-14 16:03:00,1.12995,1.13017,1.12974,1.12974,16200000.0
2007-02-14 16:04:00,1.12971,1.13055,1.12971,1.13055,13000000.0
2007-02-14 16:05:00,1.1303,1.1303,1.12994,1.13022,12800000.0
2007-02-14 16:06:00,1.13002,1.13002,1.12959,1.12984,9800000.0
2007-02-14 16:07:00,1.12964,1.12966,1.12945,1.12948,7800000.0
2007-02-14 16:08:00,1.12977,1.13012,1.12965,1.12968,8800000.0
2007-02-14 16:09:00,1.12997,1.13006,1.12976,1.12989,17600000.0
2007-02-14 16:10:00,1.12997,1.13051,1.12959,1.12992,35400000.0
2007-02-14 16:11:00,1.12983,1.13003,1.12973,1.12973,11600000.0
2007-02-14 16:12:00,1.12968,1.12968,1.12957,1.12957,5600000.0
2007-02-14 16:13:00,1.12984,1.12988,1.12984,1.12988,8800000.0
2007-02-14 16:14:00,1.12982,1.12982,1.12954,1.12962,10600000.0
2007-02-14 16:15:00,1.1291,1.12966,1.1291,1.12923,25200000.0
2007-02-14 16:16:00,1.12923,1.1296,1.12921,1.12921,14800000.0
2007-02-14 16:17:00,1.12954,1.12954,1.1291,1.12949,18000000.0
2007-02-14 16:18:00,1.12929,1.12964,1.1292,1.12964,17800000.0
2007-02-14 16:19:00,1.12966,1.13002,1.12966,1.13002,12800000.0
2007-02-14 16:20:00,1.12983,1.13018,1.12983,1.12996,13800000.0
2007-02-14 16:21:00,1.1295,1.13,1.1292,1.1292,8600000.0
2007-02-14 16:22:00,1.13026,1.13026,1.12969,1.1299,8600000.0
2007-02-14 16:23:00,1.12983,1.1303,1.12983,1.12985,17200000.0
2007-02-14 16:24:00,1.12999,1.13018,1.12985,1.12993,9200000.0
2007-02-14 16:25:00,1.13006,1.13014,1.12982,1.12997,22000000.0
2007-02-14 16:26:00,1.12964,1.12986,1.12964,1.12986,15400000.0
2007-02-14 16:27:00,1.12992,1.12992,1.12968,1.12968,22200000.0
2007-02-14 16:28:00,1.12975,1.13009,1.12969,1.12997,13400000.0
2007-02-14 16:29:00,1.12965,1.13012,1.12948,1.12967,16200000.0
2007-02-14 16:30:00,1.1296,1.12983,1.12943,1.12978,9800000.0
2007-02-14 16:31:00,1.12933,1.13006,1.12933,1.12947,10800000.0
2007-02-14 16:32:00,1.12933,1.12976,1.12933,1.12976,12000000.0
2007-02-14 16:33:00,1.12982,1.12988,1.12958,1.12988,23600000.0
2007-02-14 16:34:00,1.13002,1.13006,1.1296,1.13002,41800000.0
2007-02-14 16:35:00,1.12962,1.12981,1.12952,1.12952,15400000.0
2007-02-14 16:36:00,1.12953,1.13006,1.12923,1.1299,12800000.0
2007-02-14 16:37:00,1.12946,1.12946,1.12913,1.12913,3000000.0
2007-02-14 16:38:00,1.12978,1.13023,1.12963,1.12971,23000000.0
2007-02-14 16:39:00,1.12984,1.12986,1.12937,1.12956,14000000.0
2007-02-14 16:40:00,1.12981,1.1301,1.12943,1.12996,21000000.0
2007-02-14 16:41:00,1.12951,1.12954,1.12923,1.12944,10000000.0
2007-02-14 16:42:00,1.12926,1.1296,1.12908,1.12931,11800000.0
2007-02-14 16:43:00,1.12925,1.12954,1.12925,1.12947,20400000.0
2007-02-14 16:44:00,1.12936,1.13008,1.12918,1.13004,10200000.0
2007-02-14 16:45:00,1.12953,1.12967,1.12941,1.12967,9800000.0
2007-02-14 16:46:00,1.12886,1.12959,1.12886,1.12959,23200000.0
2007-02-14 16:47:00,1.12967,1.13,1.12965,1.12983,39600000.0
2007-02-14 16:48:00,1.12992,1.13025,1.12979,1.13018,8800000.0
2007-02-14 16:49:00,1.13024,1.13049,1.1302,1.13038,21800000.0
2007-02-14 16:50:00,1.13009,1.13071,1.13009,1.13071,15600000.0
2007-02-14 16:51:00,1.13017,1.13022,1.12991,1.13011,8400000.0
2007-02-14 16:52:00,1.12983,1.13034,1.12956,1.12991,16800000.0
2007-02-14 16:53:00,1.12984,1.13002,1.12977,1.12992,15400000.0
2007-02-14 16:54:00,1.12985,1.13013,1.12971,1.13013,15800000.0
2007-02-14 16:55:00,1.13019,1.13025,1.12985,1.12987,10200000.0
2007-02-14 16:56:00,1.12973,1.12981,1.12895,1.12966,21600000.0
2007-02-14 16:57:00,1.1295,1.1297,1.12912,1.12946,12600000.0
2007-02-14 16:58:00,1.12993,1.1304,1.12956,1.12987,12800000.0
2007-02-14 16:59:00,1.12954,1.12961,1.12909,1.12909,15800000.0
2007-02-14 17:00:00,1.12917,1.12937,1.12908,1.12926,17400000.0
2007-02-14 17:01:00,1.12945,1.12958,1.12921,1.12927,7800000.0
2007-02-14 17:02:00,1.1291,1.12937,1.12906,1.12907,21400000.0
2007-02-14 17:03:00,1.12903,1.12975,1.12881,1.12975,12400000.0
2007-02-14 17:04:00,1.1292,1.12929,1.12892,1.12913,8400000.0
2007-02-14 17:05:00,1.12954,1.1299,1.12927,1.1293,8400000.0
2007-02-14 17:06:00,1.12912,1.12914,1.12867,1.12867,32200000.0
2007-02-14 17:07:00,1.12873,1.12894,1.12843,1.12866,11000000.0
2007-02-14 17:08:00,1.12816,1.12873,1.12816,1.12862,15400000.0
2007-02-14 17:09:00,1.12841,1.12873,1.12839,1.12868,5000000.0
2007-02-14 17:10:00,1.12876,1.12907,1.12876,1.12904,8600000.0
2007-02-14 17:11:00,1.12949,1.12949,1.12908,1.12921,11000000.0
2007-02-14 17:12:00,1.12977,1.12977,1.12898,1.12898,10800000.0
2007-02-14 17:13:00,1.12907,1.12932,1.12903,1.12903,18400000.0
2007-02-14 17:14:00,1.12893,1.12915,1.12881,1.12904,19400000.0
2007-02-14 17:15:00,1.12901,1.12966,1.12901,1.12915,12000000.0
2007-02-14 17:16:00,1.12902,1.12972,1.12902,1.12916,20000000.0
2007-02-14 17:17:00,1.12944,1.13025,1.12937,1.12944,27200000.0
2007-02-14 17:18:00,1.12932,1.12964,1.12919,1.12919,15200000.0
2007-02-14 17:19:00,1.12963,1.13025,1.12941,1.12964,14800000.0
2007-02-14 17:20:00,1.12917,1.12988,1.12917,1.12943,9600000.0
2007-02-14 17:21:00,1.12964,1.12964,1.12913,1.12917,19000000.0
2007-02-14 17:22:00,1.12922,1.12955,1.1288,1.1288,10600000.0
2007-02-14 17:23:00,1.12887,1.12929,1.12877,1.12909,16000000.0
2007-02-14 17:24:00,1.12926,1.1294,1.12905,1.12933,14800000.0
2007-02-14 17:25:00,1.12944,1.12947,1.12927,1.12927,5800000.0
2007-02-14 17:26:00,1.12874,1.12893,1.12862,1.12883,13800000.0
2007-02-14 17:27:00,1.12874,1.12914,1.12867,1.12872,14000000.0
2007-02-14 17:28:00,1.1284,1.1286,1.1284,1.1286,17200000.0
2007-02-14 17:29:00,1.12879,1.12879,1.12817,1.12817,17200000.0
2007-02-14 17:30:00,1.12864,1.12916,1.12853,1.12855,11200000.0
2007-02-14 17:31:00,1.12843,1.12858,1.12836,1.12853,14000000.0
2007-02-14 17:32:00,1.12801,1.12822,1.12791,1.12791,13400000.0
2007-02-14 17:33:00,1.12839,1.12877,1.12839,1.12877,26800000.0
2007-02-14 17:34:00,1.12888,1.12899,1.12849,1.12849,6600000.0
2007-02-14 17:35:00,1.12834,1.12901,1.12828,1.12901,14400000.0
2007-02-14 17:36:00,1.12928,1.12928,1.12886,1.12922,15800000.0
2007-02-14 17:37:00,1.1291,1.12952,1.1291,1.12922,12000000.0
2007-02-14 17:38:00,1.12961,1.1302,1.12961,1.1302,10600000.0
2007-02-14 17:39:00,1.12973,1.12984,1.12958,1.12984,11400000.0
2007-02-14 17:40:00,1.1286,1.1286,1.1286,1.1286,12800000.0
2007-02-14 17:41:00,1.12976,1.13035,1.12976,1.12994,12800000.0
2007-02-14 17:42:00,1.13014,1.13014,1.12963,1.12963,15200000.0
2007-02-14 17:43:00,1.12995,1.13008,1.12975,1.13003,12000000.0
2007-02-14 17:44:00,1.13005,1.13009,1.12968,1.13009,10400000.0
2007-02-14 17:45:00,1.12973,1.12975,1.1294,1.1294,9800000.0
2007-02-14 17:46:00,1.12939,1.12963,1.12929,1.12963,20800000.0
2007-02-14 17:47:00,1.12919,1.12925,1.12882,1.12922,16000000.0
2007-02-14 17:48:00,1.12854,1.12856,1.12829,1.12839,12200000.0
2007-02-14 17:49:00,1.12852,1.12882,1.1285,1.1288,10200000.0
2007-02-14 17:50:00,1.12875,1.12895,1.12857,1.12877,19400000.0
2007-02-14 17:51:00,1.12846,1.12873,1.12846,1.12848,5800000.0
2007-02-14 17:52:00,1.12842,1.12874,1.12842,1.1286,12200000.0
2007-02-14 17:53:00,1.12805,1.12856,1.12783,1.12856,14200000.0
2007-02-14 17:54:00,1.1282,1.12835,1.1282,1.12824,9200000.0
2007-02-14 17:55:00,1.12841,1.12846,1.12815,1.12815,15200000.0
2007-02-14 17:56:00,1.12854,1.12854,1.12779,1.12804,10800000.0
2007-02-14 17:57:00,1.12771,1.12831,1.12771,1.12773,30600000.0
2007-02-14 17:58:00,1.12754,1.12789,1.12754,1.12769,14400000.0
2007-02-14 17:59:00,1.12771,1.12771,1.12681,1.12715,10400000.0
2007-02-14 18:00:00,1.12678,1.12744,1.12678,1.12724,13400000.0
2007-02-14 18:01:00,1.12745,1.12767,1.12721,1.12767,8600000.0
2007-02-14 18:02:00,1.12747,1.12778,1.12727,1.12727,19000000.0
2007-02-14 18:03:00,1.12716,1.12741,1.12716,1.12716,12600000.0
2007-02-14 18:04:00,1.12722,1.1276,1.12722,1.12755,10600000.0
2007-02-14 18:05:00,1.12788,1.12819,1.12764,1.12764,14000000.0
2007-02-14 18:06:00,1.12784,1.12812,1.12769,1.12812,8400000.0
2007-02-14 18:07:00,1.12821,1.12863,1.12811,1.12817,21200000.0
2007-02-14 18:08:00,1.12849,1.12872,1.12821,1.12822,14000000.0
2007-02-14 18:09:00,1.12838,1.12876,1.12823,1.12828,19400000.0
2007-02-14 18:10:00,1.12843,1.12852,1.12794,1.12794,12600000.0
2007-02-14 18:11:00,1.12806,1.12823,1.12802,1.12822,8400000.0
2007-02-14 18:12:00,1.12824,1.12866,1.12805,1.12857,13600000.0
2007-02-14 18:13:00,1.12847,1.12859,1.12807,1.12807,17200000.0
2007-02-14 18:14:00,1.12845,1.12853,1.12811,1.12811,17400000.0
2007-02-14 18:15:00,1.12806,1.12822,1.12781,1.12822,19400000.0
2007-02-14 18:16:00,1.1281,1.1281,1.1281,1.1281,12400000.0
2007-02-14 18:17:00,1.12814,1.12843,1.12773,1.12807,12400000.0
2007-02-14 18:18:00,1.12812,1.12852,1.12812,1.12815,7400000.0
2007-02-14 18:19:00,1.12838,1.12838,1.12788,1.12803,21800000.0
2007-02-14 18:20:00,1.12813,1.12853,1.12812,1.12829,10800000.0
2007-02-14 18:21:00,1.12839,1.12867,1.12824,1.12862,12800000.0
2007-02-14 18:22:00,1.12806,1.12829,1.128,1.12824,13000000.0
2007-02-14 18:23:00,1.12821,1.12831,1.12791,1.12791,11200000.0
2007-02-14 18:24:00,1.12845,1.12845,1.12809,1.12809,14400000.0
2007-02-14 18:25:00,1.12807,1.12845,1.1278,1.12838,9400000.0
2007-02-14 18:26:00,1.12789,1.12791,1.12772,1.12785,6800000.0
2007-02-14 18:27:00,1.12795,1.12795,1.12781,1.12795,6400000.0
2007-02-14 18:28:00,1.12808,1.12845,1.12808,1.12833,13800000.0
2007-02-14 18:29:00,1.12802,1.12839,1.12799,1.12805,20400000.0
2007-02-14 18:30:00,1.12816,1.12816,1.12762,1.12793,15200000.0
2007-02-14 18:31:00,1.12815,1.12816,1.12786,1.12791,6800000.0
2007-02-14 18:32:00,1.1281,1.1282,1.12787,1.1282,12600000.0
2007-02-14 18:33:00,1.1276,1.1276,1.1276,1.1276,17200000.0
2007-02-14 18:34:00,1.12796,1.12797,1.1278,1.12785,17200000.0
2007-02-14 18:35:00,1.12764,1.12794,1.12764,1.12794,4800000.0
2007-02-14 18:36:00,1.1282,1.1284,1.12808,1.1284,15600000.0
2007-02-14 18:37:00,1.12811,1.12826,1.12811,1.12818,9600000.0
2007-02-14 18:38:00,1.12786,1.12844,1.12786,1.12844,8400000.0
2007-02-14 18:39:00,1.1274,1.1274,1.1274,1.1274,13000000.0
2007-02-14 18:40:00,1.12764,1.12825,1.12764,1.12809,13000000.0
2007-02-14 18:41:00,1.12799,1.12864,1.12799,1.12854,12800000.0
2007-02-14 18:42:00,1.12839,1.12839,1.12815,1.12815,5800000.0
2007-02-14 18:43:00,1.12791,1.12795,1.12752,1.12752,9200000.0
2007-02-14 18:44:00,1.1275,1.1275,1.12726,1.1273,17600000.0
2007-02-14 18:45:00,1.1274,1.12767,1.12697,1.12736,17200000.0
2007-02-14 18:46:00,1.1283,1.1283,1.12759,1.12794,17600000.0
2007-02-14 18:47:00,1.12774,1.12799,1.12774,1.12799,16600000.0
2007-02-14 18:48:00,1.12793,1.12793,1.12743,1.12758,23800000.0
2007-02-14 18:49:00,1.12774,1.12774,1.12764,1.12764,3600000.0
2007-02-14 18:50:00,1.12784,1.12784,1.12728,1.12766,8400000.0
2007-02-14 18:51:00,1.12768,1.12792,1.12727,1.12791,12400000.0
2007-02-14 18:52:00,1.1273,1.12762,1.12726,1.12762,5800000.0
2007-02-14 18:53:00,1.1278,1.1278,1.12733,1.12759,13200000.0
2007-02-14 18:54:00,1.12798,1.12817,1.1278,1.12802,6800000.0
2007-02-14 18:55:00,1.12778,1.12822,1.12778,1.12822,6200000.0
2007-02-14 18:56:00,1.1281,1.1281,1.12745,1.12752,9400000.0
2007-02-14 18:57:00,1.1274,1.12791,1.12708,1.12791,21400000.0
2007-02-14 18:58:00,1.12722,1.12742,1.12722,1.12742,10600000.0
2007-02-14 18:59:00,1.12743,1.12743,1.12713,1.12713,6800000.0
2007-02-14 19:00:00,1.12697,1.12719,1.12674,1.12694,6800000.0
2007-02-14 19:01:00,1.127,1.12728,1.12673,1.12673,18600000.0
2007-02-14 19:02:00,1.12681,1.1271,1.12667,1.12694,23400000.0
2007-02-14 19:03:00,1.12682,1.12703,1.12673,1.12673,16800000.0
2007-02-14 19:04:00,1.1267,1.1267,1.1267,1.1267,22800000.0
2007-02-14 19:05:00,1.12667,1.127,1.12644,1.12693,22800000.0
2007-02-14 19:06:00,1.12693,1.12747,1.12678,1.1268,9800000.0
2007-02-14 19:07:00,1.12621,1.12712,1.12621,1.12688,32600000.0
2007-02-14 19:08:00,1.1269,1.12691,1.12648,1.12648,22800000.0
2007-02-14 19:09:00,1.127,1.12732,1.127,1.12732,2600000.0
2007-02-14 19:10:00,1.12694,1.12704,1.12691,1.12691,12200000.0
2007-02-14 19:11:00,1.12709,1.12726,1.12702,1.12726,3600000.0
2007-02-14 19:12:00,1.12711,1.12732,1.12702,1.1271,7800000.0
2007-02-14 19:13:00,1.12706,1.12768,1.12706,1.12727,24000000.0
2007-02-14 19:14:00,1.12745,1.12758,1.12743,1.12743,10600000.0
2007-02-14 19:15:00,1.12778,1.12778,1.12712,1.12738,18000000.0
2007-02-14 19:16:00,1.12775,1.12787,1.1273,1.12772,24800000.0
2007-02-14 19:17:00,1.12731,1.12771,1.12731,1.12758,24000000.0
2007-02-14 19:18:00,1.12765,1.12803,1.12753,1.12803,14800000.0
2007-02-14 19:19:00,1.12752,1.12767,1.12746,1.12767,15800000.0
2007-02-14 19:20:00,1.12742,1.1277,1.12733,1.12735,11000000.0
2007-02-14 19:21:00,1.12712,1.12727,1.12687,1.12687,12200000.0
2007-02-14 19:22:00,1.12689,1.12752,1.12676,1.12752,32200000.0
2007-02-14 19:23:00,1.12736,1.12736,1.12714,1.12715,18600000.0
2007-02-14 19:24:00,1.1274,1.1274,1.1274,1.1274,19000000.0
2007-02-14 19:25:00,1.12716,1.12755,1.12716,1.12755,19000000.0
2007-02-14 19:26:00,1.12745,1.12776,1.12745,1.12776,2600000.0
2007-02-14 19:27:00,1.12748,1.12767,1.12727,1.12734,7400000.0
2007-02-14 19:28:00,1.12722,1.12771,1.12702,1.12738,17800000.0
2007-02-14 19:29:00,1.1276,1.1276,1.1276,1.1276,13000000.0
2007-02-14 19:30:00,1.1274,1.1274,1.1274,1.1274,13000000.0
2007-02-14 19:31:00,1.1272,1.1277,1.1272,1.1276,13000000.0
2007-02-14 19:32:00,1.12775,1.12775,1.12687,1.12687,13000000.0
2007-02-14 19:33:00,1.12704,1.12738,1.12662,1.12662,20400000.0
2007-02-14 19:34:00,1.12708,1.12708,1.12687,1.1269,11200000.0
2007-02-14 19:35:00,1.12702,1.12757,1.12698,1.12716,18400000.0
2007-02-14 19:36:00,1.12708,1.12745,1.12708,1.12721,22800000.0
2007-02-14 19:37:00,1.12702,1.12725,1.12702,1.12725,4400000.0
2007-02-14 19:38:00,1.1272,1.1272,1.1272,1.1272,20200000.0
2007-02-14 19:39:00,1.1273,1.1277,1.1273,1.1277,20200000.0
2007-02-14 19:40:00,1.12727,1.12735,1.12702,1.12705,20200000.0
2007-02-14 19:41:00,1.12706,1.12765,1.12693,1.12704,18400000.0
2007-02-14 19:44:00,1.1276,1.1276,1.1276,1.1276,13600000.0
2007-02-14 19:45:00,1.12698,1.12724,1.12694,1.12704,13600000.0
2007-02-14 19:46:00,1.12695,1.12732,1.12693,1.12711,8000000.0
2007-02-14 19:48:00,1.12724,1.12747,1.12724,1.12747,22200000.0
2007-02-14 19:49:00,1.127,1.12724,1.12672,1.12714,18600000.0
2007-02-14 19:50:00,1.12731,1.12731,1.12702,1.12719,11400000.0
2007-02-14 19:51:00,1.12722,1.12766,1.12722,1.12766,14800000.0
2007-02-14 19:52:00,1.12718,1.12767,1.12718,1.12761,10400000.0
2007-02-14 19:54:00,1.12765,1.12765,1.12736,1.12751,9600000.0
2007-02-14 19:55:00,1.12771,1.12771,1.12724,1.12748,21800000.0
2007-02-14 19:56:00,1.12734,1.12769,1.12706,1.12724,13200000.0
2007-02-14 19:57:00,1.1266,1.12705,1.12655,1.12705,18000000.0
2007-02-14 19:58:00,1.1269,1.12696,1.12678,1.12678,4200000.0
2007-02-14 19:59:00,1.12673,1.12692,1.12657,1.12657,13600000.0
2007-02-14 20:00:00,1.12648,1.12672,1.12648,1.12653,15600000.0
2007-02-14 20:01:00,1.1268,1.1268,1.1268,1.1268,19200000.0
2007-02-14 20:02:00,1.1266,1.12664,1.12634,1.12634,19200000.0
2007-02-14 20:03:00,1.12638,1.12703,1.12638,1.12644,9400000.0
2007-02-14 20:04:00,1.12637,1.12685,1.1262,1.12629,19000000.0
2007-02-14 20:05:00,1.12647,1.12663,1.12647,1.12663,7600000.0
2007-02-14 20:06:00,1.12699,1.12699,1.12658,1.12664,31600000.0
2007-02-14 20:07:00,1.12674,1.12702,1.12651,1.12673,13000000.0
2007-02-14 20:08:00,1.127,1.12745,1.127,1.12745,2600000.0
2007-02-14 20:09:00,1.12697,1.12711,1.12697,1.12711,2600000.0
2007-02-14 20:10:00,1.12672,1.12729,1.12665,1.1269,12200000.0
2007-02-14 20:11:00,1.12674,1.12724,1.12664,1.12694,10000000.0
2007-02-14 20:14:00,1.12666,1.12693,1.12666,1.12693,3600000.0
2007-02-14 20:15:00,1.12679,1.12711,1.12675,1.12711,10000000.0
2007-02-14 20:16:00,1.12682,1.12682,1.12675,1.12675,2600000.0
2007-02-14 20:17:00,1.12708,1.12753,1.12701,1.12753,18000000.0
2007-02-14 20:18:00,1.12742,1.12757,1.12733,1.12734,9400000.0
2007-02-14 20:19:00,1.12744,1.1276,1.12723,1.12728,8400000.0
2007-02-14 20:20:00,1.1276,1.1278,1.1276,1.1278,11600000.0
2007-02-14 20:21:00,1.12708,1.12743,1.12708,1.12743,11600000.0
2007-02-14 20:22:00,1.12745,1.12792,1.12721,1.12763,14200000.0
2007-02-14 20:23:00,1.12756,1.12768,1.12754,1.12768,7200000.0
2007-02-14 20:24:00,1.1282,1.1283,1.1282,1.1283,19600000.0
2007-02-14 20:25:00,1.12758,1.12761,1.12726,1.12754,19600000.0
2007-02-14 20:26:00,1.1282,1.1284,1.1282,1.1284,11600000.0
2007-02-14 20:27:00,1.12735,1.12755,1.12711,1.12746,11600000.0
2007-02-14 20:28:00,1.1283,1.1286,1.1283,1.1286,7400000.0
2007-02-14 20:29:00,1.1284,1.1284,1.1283,1.1284,7400000.0
2007-02-14 20:30:00,1.1282,1.1283,1.1282,1.1283,7400000.0
2007-02-14 20:31:00,1.12717,1.12766,1.12711,1.12766,7400000.0
2007-02-14 20:32:00,1.12724,1.12735,1.12724,1.12735,5600000.0
2007-02-14 20:33:00,1.12743,1.12755,1.12722,1.12723,17400000.0
2007-02-14 20:34:00,1.12744,1.12744,1.12718,1.12718,4200000.0
2007-02-14 20:35:00,1.12714,1.1274,1.12705,1.12714,18000000.0
2007-02-14 20:36:00,1.12695,1.12737,1.12695,1.12734,12800000.0
2007-02-14 20:37:00,1.12752,1.12752,1.12703,1.12703,11200000.0
2007-02-14 20:38:00,1.1289,1.1289,1.1286,1.1286,17000000.0
2007-02-14 20:39:00,1.1271,1.12731,1.12701,1.12705,17000000.0
2007-02-14 20:40:00,1.1284,1.1284,1.1284,1.1284,10400000.0
2007-02-14 20:41:00,1.1286,1.1286,1.1286,1.1286,10400000.0
2007-02-14 20:42:00,1.12723,1.12723,1.12691,1.12691,10400000.0
2007-02-14 20:43:00,1.12716,1.12731,1.12716,1.12722,4200000.0
2007-02-14 20:44:00,1.12714,1.12719,1.12707,1.12719,4200000.0
2007-02-14 20:45:00,1.1283,1.1283,1.1283,1.1283,5800000.0
2007-02-14 20:46:00,1.12684,1.12712,1.12684,1.12705,5800000.0
2007-02-14 20:47:00,1.12704,1.12721,1.12703,1.12707,10600000.0
2007-02-14 20:48:00,1.1281,1.1281,1.1281,1.1281,13200000.0
2007-02-14 20:49:00,1.12724,1.12724,1.12693,1.12701,13200000.0
2007-02-14 20:50:00,1.12712,1.12724,1.12685,1.12697,19200000.0
2007-02-14 20:51:00,1.12705,1.12733,1.12705,1.12721,5200000.0
2007-02-14 20:52:00,1.1281,1.1283,1.1281,1.1283,5400000.0
2007-02-14 20:53:00,1.128,1.128,1.128,1.128,5400000.0
2007-02-14 20:54:00,1.1273,1.1273,1.12711,1.12711,5400000.0
2007-02-14 20:55:00,1.12706,1.12735,1.1269,1.1269,7600000.0
2007-02-14 20:56:00,1.12688,1.12727,1.12666,1.12699,23200000.0
2007-02-14 20:57:00,1.12678,1.1269,1.12652,1.12669,13800000.0
2007-02-14 20:58:00,1.12668,1.12719,1.12658,1.12658,19000000.0
2007-02-14 20:59:00,1.12663,1.12684,1.12663,1.12684,9000000.0
2007-02-14 21:00:00,1.12681,1.12693,1.12678,1.12682,12200000.0
2007-02-14 21:01:00,1.12703,1.12703,1.12642,1.12642,7400000.0
2007-02-14 21:03:00,1.12661,1.12677,1.12661,1.12677,2600000.0
2007-02-14 21:05:00,1.12692,1.12692,1.12665,1.12666,8800000.0
2007-02-14 21:06:00,1.12667,1.12713,1.12667,1.12678,11800000.0
2007-02-14 21:07:00,1.12698,1.12715,1.12686,1.12689,17400000.0
2007-02-14 21:08:00,1.128,1.128,1.128,1.128,15400000.0
2007-02-14 21:09:00,1.1279,1.1279,1.1279,1.1279,15400000.0
2007-02-14 21:11:00,1.12746,1.12746,1.12703,1.12711,15400000.0
2007-02-14 21:12:00,1.12719,1.12746,1.12712,1.12732,13800000.0
2007-02-14 21:14:00,1.12721,1.12727,1.12696,1.1271,23800000.0
2007-02-14 21:15:00,1.12714,1.12747,1.12708,1.12709,5600000.0
2007-02-14 21:16:00,1.12698,1.12704,1.12698,1.12702,5800000.0
2007-02-14 21:17:00,1.12692,1.1271,1.12689,1.1271,7400000.0
2007-02-14 21:18:00,1.12723,1.1275,1.12723,1.12741,11600000.0
2007-02-14 21:19:00,1.12718,1.12769,1.12701,1.12769,14000000.0
2007-02-14 21:20:00,1.12727,1.12763,1.12727,1.12763,5000000.0
2007-02-14 21:21:00,1.12733,1.12766,1.12717,1.12761,11400000.0
2007-02-14 21:22:00,1.12749,1.12794,1.12728,1.1273,9000000.0
2007-02-14 21:23:00,1.12737,1.12787,1.12722,1.12749,17800000.0
2007-02-14 21:24:00,1.12784,1.12799,1.12768,1.12768,13600000.0
2007-02-14 21:25:00,1.12775,1.12829,1.12775,1.12808,4800000.0
2007-02-14 21:26:00,1.12832,1.12832,1.1278,1.1278,6400000.0
2007-02-14 21:27:00,1.12806,1.12853,1.12806,1.12833,14400000.0
2007-02-14 21:28:00,1.12796,1.12816,1.12789,1.1279,11200000.0
2007-02-14 21:29:00,1.12814,1.12814,1.12802,1.12806,8200000.0
2007-02-14 21:30:00,1.12818,1.12833,1.12801,1.12801,19600000.0
2007-02-14 21:31:00,1.128,1.12855,1.12798,1.12855,5200000.0
2007-02-14 21:32:00,1.12821,1.12868,1.12804,1.12859,9800000.0
2007-02-14 21:33:00,1.1285,1.12879,1.12808,1.12857,12200000.0
2007-02-14 21:34:00,1.12836,1.1286,1.12833,1.12833,11800000.0
2007-02-14 21:35:00,1.12825,1.12849,1.12796,1.12849,23800000.0
2007-02-14 21:36:00,1.1276,1.1276,1.1276,1.1276,14400000.0
2007-02-14 21:37:00,1.12836,1.12893,1.12792,1.1284,14400000.0
2007-02-14 21:38:00,1.1282,1.12849,1.1282,1.12849,9000000.0
2007-02-14 21:41:00,1.12863,1.12901,1.12816,1.12883,19600000.0
2007-02-14 21:42:00,1.12855,1.12871,1.12826,1.12867,13600000.0
2007-02-14 21:43:00,1.12853,1.1287,1.12853,1.1287,6600000.0
2007-02-14 21:44:00,1.1284,1.12846,1.12831,1.12839,10400000.0
2007-02-14 21:45:00,1.12838,1.12838,1.12824,1.12824,13600000.0
2007-02-14 21:46:00,1.1283,1.12896,1.1283,1.12869,16800000.0
2007-02-14 21:47:00,1.12838,1.12903,1.12835,1.12844,20000000.0
2007-02-14 21:48:00,1.12824,1.12865,1.12812,1.12814,8400000.0
2007-02-14 21:49:00,1.1276,1.1277,1.1274,1.1277,11200000.0
2007-02-14 21:50:00,1.1273,1.1273,1.1272,1.1273,11200000.0
2007-02-14 21:51:00,1.12792,1.1283,1.12789,1.12789,11200000.0
2007-02-14 21:52:00,1.12765,1.12812,1.12765,1.12808,18400000.0
2007-02-14 21:53:00,1.12766,1.12811,1.12745,1.12774,25600000.0
2007-02-14 21:54:00,1.12775,1.1279,1.12739,1.12739,16800000.0
2007-02-14 21:55:00,1.1273,1.1275,1.1273,1.1275,4400000.0
2007-02-14 21:56:00,1.12731,1.12758,1.12726,1.12758,4400000.0
2007-02-14 21:57:00,1.1276,1.1276,1.1275,1.1275,2600000.0
2007-02-14 21:58:00,1.12754,1.12759,1.12754,1.12759,2600000.0
2007-02-14 21:59:00,1.12739,1.12778,1.12739,1.12778,6600000.0
2007-02-14 22:00:00,1.12781,1.12789,1.12747,1.12768,18600000.0
2007-02-14 22:01:00,1.12757,1.12813,1.12751,1.12753,15400000.0
2007-02-14 22:02:00,1.12746,1.12781,1.12736,1.12736,8400000.0
2007-02-14 22:03:00,1.1279,1.1284,1.1279,1.1284,18000000.0
2007-02-14 22:04:00,1.12752,1.12771,1.12739,1.12753,18000000.0
2007-02-14 22:05:00,1.12753,1.12775,1.12744,1.12769,10400000.0
2007-02-14 22:06:00,1.128,1.128,1.128,1.128,14800000.0
2007-02-14 22:07:00,1.12768,1.12803,1.12768,1.12768,14800000.0
2007-02-14 22:08:00,1.1278,1.1278,1.12742,1.12742,5000000.0
2007-02-14 22:09:00,1.12765,1.12771,1.12753,1.12753,9800000.0
2007-02-14 22:10:00,1.12747,1.12773,1.12737,1.12754,26400000.0
2007-02-14 22:11:00,1.1279,1.1279,1.1279,1.1279,6800000.0
2007-02-14 22:12:00,1.1278,1.12787,1.12758,1.12787,6800000.0
2007-02-14 22:13:00,1.12783,1.12783,1.12738,1.12749,13000000.0
2007-02-14 22:14:00,1.1278,1.1278,1.1278,1.1278,5600000.0
2007-02-14 22:15:00,1.1279,1.1279,1.1279,1.1279,5600000.0
2007-02-14 22:16:00,1.12747,1.12766,1.12747,1.12766,5600000.0
2007-02-14 22:17:00,1.1276,1.1276,1.1276,1.1276,15600000.0
2007-02-14 22:18:00,1.12753,1.12776,1.12753,1.12763,15600000.0
2007-02-14 22:19:00,1.1273,1.12785,1.1273,1.12785,8800000.0
2007-02-14 22:20:00,1.12775,1.12784,1.12775,1.12784,3200000.0
2007-02-14 22:21:00,1.1277,1.1278,1.1277,1.1278,11200000.0
2007-02-14 22:23:00,1.12734,1.12775,1.12734,1.12775,11200000.0
2007-02-14 22:24:00,1.12714,1.12747,1.12714,1.12736,6400000.0
2007-02-14 22:27:00,1.1275,1.1275,1.1275,1.1275,26400000.0
2007-02-14 22:28:00,1.1276,1.1277,1.1276,1.1277,26400000.0
2007-02-14 22:32:00,1.12731,1.12754,1.12694,1.12711,26400000.0
2007-02-14 22:34:00,1.1275,1.1277,1.1275,1.1277,20000000.0
2007-02-14 22:36:00,1.1272,1.12748,1.12715,1.12726,20000000.0
2007-02-14 22:37:00,1.1276,1.1277,1.1276,1.1277,13200000.0
2007-02-14 22:38:00,1.1274,1.1274,1.1274,1.1274,13200000.0
2007-02-14 22:41:00,1.1276,1.1279,1.1276,1.1279,13200000.0
2007-02-14 22:42:00,1.12731,1.12745,1.12696,1.12701,13200000.0
2007-02-14 22:43:00,1.1277,1.1277,1.1277,1.1277,12000000.0
2007-02-14 22:44:00,1.12718,1.12718,1.12702,1.12702,12000000.0
2007-02-14 22:45:00,1.12697,1.12769,1.12697,1.1273,16400000.0
2007-02-14 22:46:00,1.1278,1.1278,1.127,1.1272,4200000.0
2007-02-14 22:47:00,1.12661,1.12664,1.12659,1.12659,4200000.0
2007-02-14 22:48:00,1.12656,1.12699,1.12656,1.12699,3200000.0
2007-02-14 22:49:00,1.12676,1.12715,1.12675,1.12679,17600000.0
2007-02-14 22:50:00,1.12709,1.12709,1.12672,1.12681,7000000.0
2007-02-14 22:51:00,1.12682,1.12708,1.12682,1.12686,13200000.0
2007-02-14 22:52:00,1.12687,1.12709,1.12678,1.12699,14600000.0
2007-02-14 22:53:00,1.12696,1.12713,1.12681,1.127,26400000.0
2007-02-14 22:54:00,1.12698,1.12698,1.12666,1.12668,11600000.0
2007-02-14 22:55:00,1.12671,1.1271,1.1267,1.1271,13200000.0
2007-02-14 22:56:00,1.12723,1.12723,1.12691,1.12691,3000000.0
2007-02-14 22:57:00,1.12677,1.12732,1.12657,1.12677,22000000.0
2007-02-14 22:58:00,1.12722,1.12729,1.12675,1.12716,16400000.0
2007-02-14 22:59:00,1.12711,1.12751,1.12711,1.12731,13000000.0
2007-02-14 23:00:00,1.1288,1.1289,1.1288,1.1289,20200000.0
2007-02-14 23:01:00,1.1276,1.12764,1.12724,1.12729,20200000.0
2007-02-14 23:02:00,1.12744,1.12744,1.12744,1.12744,2600000.0
2007-02-14 23:03:00,1.12774,1.12788,1.12741,1.12788,13200000.0
2007-02-14 23:04:00,1.1283,1.1283,1.12734,1.12734,3600000.0
2007-02-14 23:05:00,1.12737,1.12769,1.12737,1.12747,15400000.0
2007-02-14 23:06:00,1.12799,1.12799,1.12759,1.12787,4200000.0
2007-02-14 23:07:00,1.1286,1.1286,1.1286,1.1286,4800000.0
2007-02-14 23:09:00,1.12755,1.12758,1.12712,1.12758,4800000.0
2007-02-14 23:11:00,1.12738,1.12746,1.12698,1.12716,13400000.0
2007-02-14 23:13:00,1.12718,1.12738,1.12718,1.12738,8000000.0
2007-02-14 23:15:00,1.12758,1.12758,1.12682,1.12752,17600000.0
2007-02-14 23:16:00,1.12741,1.12741,1.12732,1.12732,3400000.0
2007-02-14 23:17:00,1.12762,1.12762,1.12724,1.12724,9400000.0
2007-02-14 23:18:00,1.1286,1.1286,1.1286,1.1286,17600000.0
2007-02-14 23:20:00,1.12722,1.1274,1.12694,1.12736,17600000.0
2007-02-14 23:21:00,1.12773,1.12773,1.12712,1.12727,11200000.0
2007-02-14 23:22:00,1.1288,1.1288,1.1288,1.1288,18800000.0
2007-02-14 23:23:00,1.1286,1.1286,1.1286,1.1286,18800000.0
2007-02-14 23:24:00,1.1284,1.1284,1.1284,1.1284,18800000.0
2007-02-14 23:25:00,1.12715,1.12719,1.12653,1.1267,18800000.0
2007-02-14 23:26:00,1.1291,1.1291,1.129,1.129,23000000.0
2007-02-14 23:27:00,1.1268,1.12737,1.1268,1.12687,23000000.0
2007-02-14 23:28:00,1.12694,1.12716,1.12688,1.12688,8000000.0
2007-02-14 23:29:00,1.12691,1.12752,1.12691,1.12696,6800000.0
2007-02-14 23:30:00,1.129,1.1292,1.129,1.1292,17800000.0
2007-02-14 23:31:00,1.12734,1.12762,1.12698,1.12709,17800000.0
2007-02-14 23:32:00,1.12711,1.12711,1.12684,1.12694,9800000.0
2007-02-14 23:33:00,1.1289,1.1291,1.1289,1.1291,11000000.0
2007-02-14 23:34:00,1.12729,1.12742,1.12692,1.12707,11000000.0
2007-02-14 23:35:00,1.12709,1.12721,1.1269,1.12694,31400000.0
2007-02-14 23:36:00,1.12716,1.12737,1.12711,1.12711,8000000.0
2007-02-14 23:37:00,1.12732,1.12732,1.12723,1.12723,3200000.0
2007-02-14 23:38:00,1.12706,1.12706,1.12672,1.12689,20400000.0
2007-02-14 23:39:00,1.12713,1.12713,1.12677,1.12677,18800000.0
2007-02-14 23:40:00,1.12678,1.12713,1.12678,1.12713,9600000.0
2007-02-14 23:41:00,1.1294,1.1296,1.129,1.1293,26600000.0
2007-02-14 23:42:00,1.12699,1.12769,1.12686,1.12733,26600000.0
2007-02-14 23:43:00,1.12724,1.12724,1.12686,1.12713,8000000.0
2007-02-14 23:44:00,1.12692,1.12729,1.12692,1.12692,8200000.0
2007-02-14 23:45:00,1.12698,1.12698,1.12612,1.12669,14800000.0
2007-02-14 23:46:00,1.12723,1.12729,1.12673,1.12686,15000000.0
2007-02-14 23:47:00,1.1268,1.12711,1.12632,1.12704,18600000.0
2007-02-14 23:48:00,1.12676,1.12719,1.12676,1.12695,16200000.0
2007-02-14 23:49:00,1.12704,1.1272,1.12688,1.12695,13800000.0
2007-02-14 23:50:00,1.12711,1.12756,1.12711,1.12712,31600000.0
2007-02-14 23:51:00,1.12713,1.12744,1.127,1.127,23400000.0
2007-02-14 23:52:00,1.12788,1.12788,1.12711,1.1273,14200000.0
2007-02-14 23:53:00,1.12738,1.1278,1.12738,1.12746,8200000.0
2007-02-14 23:54:00,1.12762,1.1278,1.12713,1.12716,20200000.0
2007-02-14 23:55:00,1.1274,1.12775,1.12729,1.12775,9400000.0
2007-02-14 23:56:00,1.12764,1.12798,1.12733,1.12762,12200000.0
2007-02-14 23:57:00,1.12814,1.12837,1.12804,1.12834,12200000.0
2007-02-14 23:59:00,1.12813,1.12813,1.12782,1.12785,11000000.0
2007-02-15 00:00:00,1.12822,1.12844,1.12807,1.12807,13800000.0
2007-02-15 00:01:00,1.129,1.129,1.1289,1.129,21800000.0
2007-02-15 00:02:00,1.12874,1.12874,1.12845,1.12845,21800000.0
2007-02-15 00:03:00,1.12842,1.12893,1.12818,1.12828,26000000.0
2007-02-15 00:04:00,1.12831,1.1288,1.12828,1.1288,7800000.0
2007-02-15 00:05:00,1.1292,1.1293,1.1291,1.1293,7600000.0
2007-02-15 00:06:00,1.12822,1.12837,1.1282,1.12828,7600000.0
2007-02-15 00:08:00,1.12813,1.12821,1.12784,1.12789,13800000.0
2007-02-15 00:09:00,1.12801,1.1286,1.12801,1.12834,15200000.0
2007-02-15 00:10:00,1.12853,1.12853,1.12838,1.12838,4000000.0
2007-02-15 00:11:00,1.1293,1.1294,1.1293,1.1294,8400000.0
2007-02-15 00:12:00,1.1293,1.1293,1.1293,1.1293,8400000.0
2007-02-15 00:14:00,1.12798,1.12878,1.12795,1.12878,8400000.0
2007-02-15 00:15:00,1.12866,1.12894,1.12842,1.12854,13000000.0
2007-02-15 00:16:00,1.12856,1.12861,1.12852,1.12861,6400000.0
2007-02-15 00:17:00,1.12811,1.12863,1.12808,1.12863,10200000.0
2007-02-15 00:18:00,1.12826,1.12836,1.12826,1.12836,2000000.0
2007-02-15 00:19:00,1.12822,1.12825,1.12801,1.12825,7400000.0
2007-02-15 00:20:00,1.12853,1.12866,1.12806,1.12835,14800000.0
2007-02-15 00:21:00,1.12855,1.12855,1.12843,1.12843,2400000.0
2007-02-15 00:22:00,1.12799,1.12822,1.12786,1.12813,12400000.0
2007-02-15 00:23:00,1.12809,1.12822,1.12791,1.12807,9200000.0
2007-02-15 00:24:00,1.1294,1.1294,1.1292,1.1293,5400000.0
2007-02-15 00:25:00,1.1294,1.1294,1.1294,1.1294,5400000.0
2007-02-15 00:26:00,1.12847,1.12865,1.12847,1.12851,5400000.0
2007-02-15 00:27:00,1.12863,1.12877,1.12825,1.12854,22600000.0
2007-02-15 00:28:00,1.12845,1.12845,1.12827,1.12827,2600000.0
2007-02-15 00:29:00,1.12866,1.12891,1.12833,1.12891,7600000.0
2007-02-15 00:30:00,1.12857,1.12857,1.12841,1.12841,3200000.0
2007-02-15 00:31:00,1.12833,1.12856,1.12821,1.12828,19200000.0
2007-02-15 00:32:00,1.12879,1.12879,1.12834,1.12867,15600000.0
2007-02-15 00:33:00,1.12867,1.12867,1.12837,1.12851,13800000.0
2007-02-15 00:34:00,1.12882,1.12884,1.12864,1.12884,9200000.0
2007-02-15 00:36:00,1.12908,1.12943,1.12908,1.12922,6800000.0
2007-02-15 00:37:00,1.12961,1.12961,1.12911,1.12934,11200000.0
2007-02-15 00:38:00,1.12932,1.12961,1.12932,1.12951,10200000.0
2007-02-15 00:39:00,1.12953,1.12953,1.12925,1.12925,20800000.0
2007-02-15 00:40:00,1.12899,1.12927,1.12855,1.12881,30200000.0
2007-02-15 00:41:00,1.12879,1.12916,1.12858,1.12858,16200000.0
2007-02-15 00:42:00,1.1293,1.1297,1.1293,1.1296,12000000.0
2007-02-15 00:43:00,1.12876,1.12896,1.12857,1.12896,12000000.0
2007-02-15 00:44:00,1.12871,1.12877,1.12848,1.12877,16200000.0
2007-02-15 00:45:00,1.1298,1.1298,1.1294,1.1294,20400000.0
2007-02-15 00:46:00,1.12869,1.12879,1.1284,1.12875,20400000.0
2007-02-15 00:47:00,1.12834,1.12877,1.12822,1.12843,26600000.0
2007-02-15 00:48:00,1.12824,1.12843,1.12824,1.12843,17400000.0
2007-02-15 00:49:00,1.1279,1.12874,1.1279,1.12874,10200000.0
2007-02-15 00:50:00,1.1296,1.1305,1.1296,1.1305,6400000.0
2007-02-15 00:51:00,1.1309,1.131,1.1298,1.1303,6400000.0
2007-02-15 00:52:00,1.1302,1.1302,1.1299,1.1302,6400000.0
2007-02-15 00:53:00,1.12848,1.12859,1.12848,1.12851,6400000.0
2007-02-15 00:54:00,1.12849,1.12883,1.12849,1.12856,11800000.0
2007-02-15 00:55:00,1.1307,1.1312,1.1305,1.1305,13400000.0
2007-02-15 00:56:00,1.1307,1.1307,1.1299,1.1302,13400000.0
2007-02-15 00:57:00,1.12884,1.12884,1.12809,1.12868,13400000.0
2007-02-15 00:58:00,1.12821,1.12832,1.1279,1.1279,11200000.0
2007-02-15 00:59:00,1.12796,1.12849,1.12783,1.12825,21600000.0
2007-02-15 01:00:00,1.1286,1.12889,1.12831,1.12889,35400000.0
2007-02-15 01:01:00,1.12843,1.12898,1.12811,1.12847,15800000.0
2007-02-15 01:02:00,1.1283,1.129,1.1283,1.12856,21600000.0
2007-02-15 01:03:00,1.12846,1.12853,1.12838,1.12838,6400000.0
2007-02-15 01:04:00,1.12848,1.12877,1.12848,1.12858,11600000.0
2007-02-15 01:05:00,1.12874,1.12899,1.12862,1.12874,18400000.0
2007-02-15 01:06:00,1.12874,1.12897,1.12856,1.12887,23600000.0
2007-02-15 01:07:00,1.12843,1.12901,1.12843,1.12901,10800000.0
2007-02-15 01:08:00,1.1305,1.1308,1.1305,1.1308,14400000.0
2007-02-15 01:09:00,1.12886,1.12886,1.12826,1.12826,14400000.0
2007-02-15 01:11:00,1.12872,1.12908,1.12872,1.1289,3600000.0
2007-02-15 01:12:00,1.12905,1.12905,1.12868,1.12889,17600000.0
2007-02-15 01:13:00,1.1307,1.1307,1.1307,1.1307,9400000.0
2007-02-15 01:14:00,1.12877,1.12894,1.12844,1.12894,9400000.0
2007-02-15 01:15:00,1.1288,1.12885,1.12841,1.12847,18600000.0
2007-02-15 01:16:00,1.1302,1.1302,1.1302,1.1302,3200000.0
2007-02-15 01:17:00,1.13,1.1305,1.13,1.1305,3200000.0
2007-02-15 01:18:00,1.12892,1.12892,1.12892,1.12892,3200000.0
2007-02-15 01:19:00,1.12888,1.12903,1.12859,1.12885,21000000.0
2007-02-15 01:20:00,1.12884,1.12905,1.12861,1.12886,16000000.0
2007-02-15 01:21:00,1.12905,1.12925,1.12866,1.12921,16600000.0
2007-02-15 01:22:00,1.12915,1.12915,1.12865,1.12865,13800000.0
2007-02-15 01:23:00,1.12863,1.1288,1.1285,1.12871,9000000.0
2007-02-15 01:24:00,1.12881,1.12882,1.12862,1.12882,13200000.0
2007-02-15 01:26:00,1.12863,1.12885,1.12863,1.12885,2600000.0
2007-02-15 01:27:00,1.12887,1.12901,1.12864,1.12888,11000000.0
2007-02-15 01:28:00,1.12895,1.12904,1.12867,1.12867,12200000.0
2007-02-15 01:29:00,1.12888,1.12888,1.12874,1.12882,6400000.0
2007-02-15 01:30:00,1.12906,1.12906,1.12872,1.12872,17800000.0
2007-02-15 01:31:00,1.12893,1.12923,1.1287,1.12923,18200000.0
2007-02-15 01:32:00,1.12887,1.12915,1.12887,1.12911,14000000.0
2007-02-15 01:33:00,1.1303,1.1303,1.1302,1.1302,10000000.0
2007-02-15 01:34:00,1.12914,1.12956,1.12912,1.12922,10000000.0
2007-02-15 01:35:00,1.1298,1.13,1.1298,1.13,7600000.0
2007-02-15 01:36:00,1.12924,1.12924,1.12873,1.12905,7600000.0
2007-02-15 01:37:00,1.12914,1.12946,1.12913,1.1292,17200000.0
2007-02-15 01:38:00,1.12916,1.12934,1.12911,1.12916,8800000.0
2007-02-15 01:39:00,1.12932,1.12935,1.12894,1.12897,15600000.0
2007-02-15 01:40:00,1.12893,1.12904,1.12863,1.12904,18800000.0
2007-02-15 01:41:00,1.12893,1.12904,1.12885,1.12887,18600000.0
2007-02-15 01:42:00,1.12899,1.12899,1.12864,1.12873,21800000.0
2007-02-15 01:43:00,1.12969,1.12969,1.12888,1.12908,7400000.0
2007-02-15 01:44:00,1.12924,1.12924,1.12851,1.12862,18800000.0
2007-02-15 01:45:00,1.12921,1.12929,1.12852,1.12929,27600000.0
2007-02-15 01:46:00,1.1297,1.1297,1.1296,1.1296,7600000.0
2007-02-15 01:47:00,1.12914,1.12914,1.12886,1.12899,7600000.0
2007-02-15 01:48:00,1.1288,1.12902,1.12867,1.12867,8400000.0
2007-02-15 01:49:00,1.12864,1.12893,1.12864,1.12887,7800000.0
2007-02-15 01:50:00,1.12907,1.13018,1.12907,1.12948,13800000.0
2007-02-15 01:51:00,1.13021,1.13075,1.12968,1.12968,19800000.0
2007-02-15 01:52:00,1.12954,1.12967,1.12923,1.1293,14200000.0
2007-02-15 01:53:00,1.12983,1.12985,1.12966,1.12983,12200000.0
2007-02-15 01:54:00,1.13004,1.13015,1.12987,1.13015,14000000.0
2007-02-15 01:55:00,1.13042,1.13061,1.13,1.13,27800000.0
2007-02-15 01:56:00,1.13012,1.13012,1.12954,1.12954,16600000.0
2007-02-15 01:57:00,1.12921,1.12982,1.12921,1.12962,17400000.0
2007-02-15 01:58:00,1.1295,1.1298,1.1295,1.1298,9200000.0
2007-02-15 01:59:00,1.12979,1.13017,1.12974,1.12991,15800000.0
2007-02-15 02:00:00,1.12977,1.12981,1.12951,1.12974,13800000.0
2007-02-15 02:01:00,1.1295,1.12968,1.12919,1.12968,24600000.0
2007-02-15 02:02:00,1.12951,1.12951,1.1291,1.12926,11200000.0
2007-02-15 02:03:00,1.12908,1.12938,1.12908,1.12923,14800000.0
2007-02-15 02:04:00,1.1299,1.13002,1.12945,1.12998,16800000.0
2007-02-15 02:05:00,1.12972,1.12986,1.1296,1.12985,12000000.0
2007-02-15 02:06:00,1.12944,1.12977,1.12925,1.12973,18800000.0
2007-02-15 02:07:00,1.13001,1.13041,1.12985,1.13015,15800000.0
2007-02-15 02:08:00,1.13004,1.1301,1.12981,1.1301,8800000.0
2007-02-15 02:09:00,1.13013,1.13019,1.12999,1.12999,18800000.0
2007-02-15 02:11:00,1.1299,1.13064,1.1299,1.1301,14000000.0
2007-02-15 02:12:00,1.13011,1.13066,1.13003,1.13051,32200000.0
2007-02-15 02:13:00,1.13048,1.1306,1.13022,1.13036,10400000.0
2007-02-15 02:14:00,1.13025,1.13058,1.1301,1.13041,14400000.0
2007-02-15 02:15:00,1.13054,1.13054,1.12995,1.13012,14400000.0
2007-02-15 02:16:00,1.12994,1.13025,1.1296,1.12975,15600000.0
2007-02-15 02:17:00,1.12967,1.12994,1.12964,1.12967,9000000.0
2007-02-15 02:18:00,1.13013,1.13015,1.12971,1.12999,15400000.0
2007-02-15 02:19:00,1.13024,1.13024,1.12941,1.12977,18600000.0
2007-02-15 02:20:00,1.13009,1.13009,1.12936,1.12955,10600000.0
2007-02-15 02:21:00,1.1293,1.12994,1.1292,1.1292,22600000.0
2007-02-15 02:22:00,1.13,1.13,1.12965,1.12965,13000000.0
2007-02-15 02:23:00,1.12975,1.12987,1.12971,1.12977,12200000.0
2007-02-15 02:24:00,1.12992,1.12995,1.1295,1.12967,10000000.0
2007-02-15 02:25:00,1.12964,1.12979,1.12945,1.12979,13400000.0
2007-02-15 02:26:00,1.12966,1.1298,1.12942,1.1298,17200000.0
2007-02-15 02:27:00,1.12929,1.12955,1.12929,1.12941,9600000.0
2007-02-15 02:28:00,1.12922,1.12948,1.12907,1.12907,18200000.0
2007-02-15 02:29:00,1.12946,1.13001,1.1292,1.13001,16400000.0
2007-02-15 02:30:00,1.12989,1.12989,1.12962,1.12981,29800000.0
2007-02-15 02:31:00,1.1298,1.1298,1.12921,1.12925,6800000.0
2007-02-15 02:32:00,1.12927,1.12972,1.12926,1.12972,6400000.0
2007-02-15 02:33:00,1.12961,1.12961,1.1294,1.1294,6800000.0
2007-02-15 02:34:00,1.12964,1.12968,1.12964,1.12968,5600000.0
2007-02-15 02:35:00,1.12926,1.12964,1.12917,1.12934,5600000.0
2007-02-15 02:36:00,1.12929,1.12969,1.12908,1.1293,34400000.0
2007-02-15 02:37:00,1.12948,1.12963,1.12905,1.12948,13200000.0
2007-02-15 02:38:00,1.12944,1.13014,1.12942,1.12949,21800000.0
2007-02-15 02:39:00,1.12931,1.12962,1.12906,1.12962,20000000.0
2007-02-15 02:40:00,1.12945,1.12987,1.12945,1.12987,25400000.0
2007-02-15 02:41:00,1.12938,1.12955,1.12929,1.12942,5800000.0
2007-02-15 02:42:00,1.1295,1.12965,1.12943,1.12965,12800000.0
2007-02-15 02:43:00,1.1295,1.1295,1.12881,1.12903,20400000.0
2007-02-15 02:44:00,1.1293,1.1296,1.12911,1.12921,20800000.0
2007-02-15 02:45:00,1.12883,1.12915,1.12876,1.12915,9200000.0
2007-02-15 02:46:00,1.12934,1.12982,1.12924,1.12982,12600000.0
2007-02-15 02:47:00,1.12935,1.12946,1.12891,1.12946,22800000.0
2007-02-15 02:48:00,1.12889,1.12898,1.12876,1.12897,22600000.0
2007-02-15 02:49:00,1.1288,1.12906,1.12879,1.12906,10200000.0
2007-02-15 02:50:00,1.129,1.12946,1.12898,1.12898,11800000.0
2007-02-15 02:51:00,1.1301,1.1301,1.1301,1.1301,18600000.0
2007-02-15 02:52:00,1.12911,1.12912,1.12877,1.12907,18600000.0
2007-02-15 02:53:00,1.12883,1.12913,1.12883,1.12897,13400000.0
2007-02-15 02:54:00,1.12936,1.12973,1.12931,1.12973,10600000.0
2007-02-15 02:55:00,1.12964,1.13,1.12905,1.12938,17200000.0
2007-02-15 02:56:00,1.12956,1.12993,1.12927,1.12939,19000000.0
2007-02-15 02:57:00,1.12941,1.12969,1.12941,1.12969,13400000.0
2007-02-15 02:58:00,1.1301,1.1301,1.1299,1.1299,24000000.0
2007-02-15 02:59:00,1.12975,1.13001,1.12964,1.12964,24000000.0
2007-02-15 03:00:00,1.12955,1.12982,1.12944,1.12944,17000000.0
2007-02-15 03:01:00,1.13014,1.1303,1.12987,1.13,9800000.0
2007-02-15 03:02:00,1.12993,1.13003,1.12993,1.13003,3200000.0
2007-02-15 03:03:00,1.12992,1.13012,1.12986,1.12986,6600000.0
2007-02-15 03:04:00,1.12963,1.12988,1.12939,1.12939,22600000.0
2007-02-15 03:05:00,1.12951,1.12998,1.12922,1.12946,8800000.0
2007-02-15 03:06:00,1.12951,1.12954,1.12916,1.1293,19200000.0
2007-02-15 03:07:00,1.12964,1.12967,1.1294,1.12951,10000000.0
2007-02-15 03:09:00,1.1294,1.12957,1.12909,1.12933,6200000.0
2007-02-15 03:12:00,1.12939,1.12973,1.12939,1.12946,3600000.0
2007-02-15 03:13:00,1.12974,1.12993,1.12957,1.12964,21800000.0
2007-02-15 03:14:00,1.13004,1.13004,1.12925,1.12949,17200000.0
2007-02-15 03:15:00,1.12902,1.12932,1.12886,1.12912,20400000.0
2007-02-15 03:16:00,1.12916,1.12937,1.12901,1.12901,11400000.0
2007-02-15 03:17:00,1.12903,1.12908,1.12897,1.12908,8200000.0
2007-02-15 03:19:00,1.12921,1.12929,1.12861,1.12861,19600000.0
2007-02-15 03:21:00,1.12912,1.12923,1.1289,1.12892,14800000.0
2007-02-15 03:22:00,1.12878,1.12918,1.12878,1.12882,10800000.0
2007-02-15 03:23:00,1.12892,1.12902,1.12869,1.12869,14200000.0
2007-02-15 03:24:00,1.12853,1.12864,1.12816,1.12838,17000000.0
2007-02-15 03:25:00,1.12877,1.12877,1.12839,1.12859,13600000.0
2007-02-15 03:26:00,1.12839,1.12888,1.12839,1.12849,10800000.0
2007-02-15 03:27:00,1.12864,1.12895,1.12858,1.12884,6200000.0
2007-02-15 03:28:00,1.12925,1.12925,1.12855,1.12857,6400000.0
2007-02-15 03:29:00,1.12829,1.12883,1.12828,1.12883,15400000.0
2007-02-15 03:30:00,1.12848,1.1285,1.12818,1.12825,25400000.0
2007-02-15 03:31:00,1.12853,1.12854,1.12804,1.12804,17600000.0
2007-02-15 03:32:00,1.12896,1.12896,1.12843,1.12852,14600000.0
2007-02-15 03:33:00,1.12849,1.12869,1.12826,1.12861,16400000.0
2007-02-15 03:34:00,1.12819,1.12878,1.12819,1.1285,14800000.0
2007-02-15 03:35:00,1.12852,1.12897,1.12852,1.12869,6200000.0
2007-02-15 03:36:00,1.12843,1.12856,1.12801,1.12801,11600000.0
2007-02-15 03:37:00,1.12848,1.12914,1.12848,1.12914,4200000.0
2007-02-15 03:38:00,1.12928,1.12962,1.12921,1.12922,21400000.0
2007-02-15 03:39:00,1.12875,1.12958,1.12875,1.12958,8400000.0
2007-02-15 03:40:00,1.12939,1.12994,1.12928,1.12936,13600000.0
2007-02-15 03:41:00,1.12936,1.12992,1.12936,1.12964,19400000.0
2007-02-15 03:42:00,1.12969,1.12986,1.12955,1.12971,9000000.0
2007-02-15 03:43:00,1.12941,1.12971,1.12941,1.12951,21800000.0
2007-02-15 03:44:00,1.12985,1.12985,1.12952,1.12961,14200000.0
2007-02-15 03:45:00,1.12966,1.12966,1.12956,1.12956,5800000.0
2007-02-15 03:46:00,1.12963,1.12963,1.12913,1.12963,10000000.0
2007-02-15 03:47:00,1.12981,1.12981,1.12946,1.12956,13400000.0
2007-02-15 03:48:00,1.12954,1.12972,1.12954,1.12972,6600000.0
2007-02-15 03:49:00,1.1302,1.1302,1.1292,1.1293,12600000.0
2007-02-15 03:50:00,1.12976,1.13005,1.12976,1.12998,12600000.0
2007-02-15 03:51:00,1.12997,1.1303,1.12956,1.12965,18200000.0
2007-02-15 03:52:00,1.12936,1.12988,1.12934,1.12954,24000000.0
2007-02-15 03:53:00,1.1297,1.13019,1.12964,1.13002,27000000.0
2007-02-15 03:54:00,1.13016,1.13016,1.1293,1.12952,16000000.0
2007-02-15 03:55:00,1.12929,1.12995,1.12897,1.12995,8200000.0
2007-02-15 03:56:00,1.12953,1.12985,1.12941,1.12972,17600000.0
2007-02-15 03:57:00,1.12982,1.13005,1.12982,1.13005,11200000.0
2007-02-15 03:58:00,1.12961,1.12976,1.12952,1.12975,18600000.0
2007-02-15 03:59:00,1.12954,1.12999,1.12946,1.12991,25000000.0
2007-02-15 04:00:00,1.12963,1.13034,1.1295,1.12992,20000000.0
2007-02-15 04:01:00,1.12963,1.12967,1.12963,1.12963,8800000.0
2007-02-15 04:02:00,1.12954,1.13,1.12939,1.12939,29000000.0
2007-02-15 04:03:00,1.12942,1.12975,1.12942,1.12973,15400000.0
2007-02-15 04:04:00,1.12992,1.12998,1.12973,1.12977,14000000.0
2007-02-15 04:05:00,1.12951,1.12999,1.12951,1.12956,8000000.0
2007-02-15 04:06:00,1.13001,1.13001,1.12984,1.12984,2600000.0
2007-02-15 04:07:00,1.12931,1.12963,1.12928,1.12928,15400000.0
2007-02-15 04:09:00,1.1294,1.12986,1.1294,1.12977,22000000.0
2007-02-15 04:11:00,1.12959,1.12965,1.12944,1.12944,9200000.0
2007-02-15 04:12:00,1.1297,1.1297,1.1297,1.1297,4600000.0
2007-02-15 04:13:00,1.12955,1.12955,1.12938,1.12938,4600000.0
2007-02-15 04:14:00,1.1296,1.1296,1.1296,1.1296,5000000.0
2007-02-15 04:15:00,1.12929,1.12967,1.12929,1.12967,5000000.0
2007-02-15 04:16:00,1.12934,1.12942,1.12908,1.12908,8000000.0
2007-02-15 04:17:00,1.12935,1.1294,1.12908,1.1294,16200000.0
2007-02-15 04:19:00,1.12921,1.12964,1.12905,1.12943,7800000.0
2007-02-15 04:20:00,1.12951,1.12959,1.12946,1.12946,9200000.0
2007-02-15 04:21:00,1.12993,1.12993,1.12878,1.12922,18600000.0
2007-02-15 04:22:00,1.1292,1.12955,1.1292,1.12955,5800000.0
2007-02-15 04:23:00,1.12937,1.12969,1.12922,1.12923,11000000.0
2007-02-15 04:24:00,1.12965,1.12965,1.12935,1.12939,11000000.0
2007-02-15 04:25:00,1.12942,1.12963,1.12942,1.12949,18800000.0
2007-02-15 04:26:00,1.12942,1.12971,1.12942,1.12966,12000000.0
2007-02-15 04:27:00,1.12928,1.13019,1.12928,1.12929,10800000.0
2007-02-15 04:28:00,1.12936,1.12986,1.12936,1.12986,3600000.0
2007-02-15 04:29:00,1.12955,1.12956,1.12947,1.12956,13600000.0
2007-02-15 04:30:00,1.12932,1.12932,1.12932,1.12932,2600000.0
2007-02-15 04:31:00,1.12928,1.12978,1.12926,1.1297,8800000.0
2007-02-15 04:32:00,1.12935,1.1294,1.12924,1.1294,9400000.0
2007-02-15 04:33:00,1.13004,1.13004,1.12944,1.12944,7800000.0
2007-02-15 04:35:00,1.12963,1.12973,1.12945,1.12945,20600000.0
2007-02-15 04:36:00,1.12952,1.12984,1.12952,1.12964,6800000.0
2007-02-15 04:39:00,1.12922,1.12973,1.12922,1.12953,16000000.0
2007-02-15 04:40:00,1.12957,1.12957,1.12889,1.12941,13000000.0
2007-02-15 04:42:00,1.12956,1.12981,1.1295,1.1295,14200000.0
2007-02-15 04:43:00,1.12962,1.12965,1.12923,1.1294,22000000.0
2007-02-15 04:46:00,1.12922,1.12922,1.12849,1.12892,15600000.0
2007-02-15 04:47:00,1.1292,1.1292,1.1289,1.1289,26600000.0
2007-02-15 04:48:00,1.1288,1.1289,1.1288,1.1288,26600000.0
2007-02-15 04:49:00,1.12899,1.12941,1.12867,1.12906,26600000.0
2007-02-15 04:50:00,1.12929,1.12929,1.12884,1.12917,8400000.0
2007-02-15 04:51:00,1.12902,1.12935,1.12895,1.12906,17000000.0
2007-02-15 04:52:00,1.12885,1.12924,1.12885,1.12911,19600000.0
2007-02-15 04:53:00,1.1288,1.1288,1.1288,1.1288,3200000.0
2007-02-15 04:54:00,1.12898,1.12898,1.12889,1.12889,3200000.0
2007-02-15 04:55:00,1.12888,1.12908,1.12888,1.12897,9400000.0
2007-02-15 04:56:00,1.12903,1.12903,1.12895,1.12895,2600000.0
2007-02-15 04:57:00,1.12887,1.12926,1.12878,1.12926,14800000.0
2007-02-15 04:58:00,1.12941,1.12976,1.12913,1.12913,11000000.0
2007-02-15 04:59:00,1.1292,1.12928,1.12886,1.12928,18800000.0
2007-02-15 05:00:00,1.12913,1.1293,1.12901,1.12905,6800000.0
2007-02-15 05:01:00,1.12888,1.12888,1.1287,1.1287,2600000.0
2007-02-15 05:02:00,1.12903,1.12947,1.12903,1.12947,11400000.0
2007-02-15 05:03:00,1.12938,1.12941,1.12905,1.12916,13200000.0
2007-02-15 05:04:00,1.12952,1.12952,1.1292,1.12934,4200000.0
2007-02-15 05:05:00,1.12933,1.12965,1.1291,1.1291,10800000.0
2007-02-15 05:07:00,1.12931,1.12931,1.12886,1.12886,15800000.0
2007-02-15 05:08:00,1.12958,1.12958,1.12906,1.12911,10200000.0
2007-02-15 05:09:00,1.12912,1.12928,1.1291,1.1291,13800000.0
2007-02-15 05:10:00,1.12904,1.12959,1.12868,1.12919,15400000.0
2007-02-15 05:11:00,1.12933,1.12933,1.12886,1.12908,8800000.0
2007-02-15 05:12:00,1.1293,1.1293,1.12902,1.12902,12200000.0
2007-02-15 05:13:00,1.12921,1.12938,1.12911,1.12932,13600000.0
2007-02-15 05:14:00,1.12917,1.12945,1.12917,1.12917,8800000.0
2007-02-15 05:15:00,1.12915,1.12928,1.12915,1.12919,15800000.0
2007-02-15 05:17:00,1.12931,1.12958,1.12906,1.12922,21200000.0
2007-02-15 05:18:00,1.129,1.129,1.129,1.129,18400000.0
2007-02-15 05:19:00,1.1291,1.1291,1.1289,1.1289,18400000.0
2007-02-15 05:21:00,1.12936,1.12952,1.12905,1.12952,18400000.0
2007-02-15 05:22:00,1.12917,1.12923,1.12899,1.12909,22800000.0
2007-02-15 05:23:00,1.12915,1.12969,1.129,1.12917,12200000.0
2007-02-15 05:24:00,1.129,1.129,1.129,1.129,4200000.0
2007-02-15 05:25:00,1.12897,1.12906,1.12897,1.12905,4200000.0
2007-02-15 05:26:00,1.1289,1.12895,1.1289,1.12891,4800000.0
2007-02-15 05:27:00,1.12893,1.12914,1.12893,1.12903,9400000.0
2007-02-15 05:29:00,1.129,1.129,1.12882,1.12886,5800000.0
2007-02-15 05:30:00,1.12875,1.12903,1.12852,1.12852,5200000.0
2007-02-15 05:31:00,1.1288,1.1288,1.1288,1.1288,13800000.0
2007-02-15 05:33:00,1.12877,1.12913,1.12859,1.12859,13800000.0
2007-02-15 05:35:00,1.12864,1.12891,1.12833,1.12885,10800000.0
2007-02-15 05:37:00,1.1288,1.12899,1.12869,1.12899,17200000.0
2007-02-15 05:38:00,1.12864,1.1287,1.12864,1.1287,3200000.0
2007-02-15 05:39:00,1.12875,1.12899,1.12846,1.12846,29800000.0
2007-02-15 05:40:00,1.12877,1.12885,1.12849,1.12885,11200000.0
2007-02-15 05:42:00,1.12903,1.12903,1.12853,1.12863,30400000.0
2007-02-15 05:43:00,1.1286,1.1286,1.1284,1.1284,16200000.0
2007-02-15 05:44:00,1.1286,1.1286,1.1286,1.1286,16200000.0
2007-02-15 05:47:00,1.12863,1.12863,1.12826,1.12827,16200000.0
2007-02-15 05:48:00,1.12841,1.12849,1.12826,1.12826,18600000.0
2007-02-15 05:49:00,1.12843,1.12843,1.12828,1.12828,2600000.0
2007-02-15 05:50:00,1.12823,1.12864,1.12805,1.12846,15800000.0
2007-02-15 05:51:00,1.12862,1.12911,1.12859,1.12911,12800000.0
2007-02-15 05:52:00,1.12828,1.12832,1.12815,1.12829,10000000.0
2007-02-15 05:53:00,1.12813,1.12838,1.12802,1.12816,17400000.0
2007-02-15 05:54:00,1.1286,1.1286,1.1286,1.1286,9200000.0
2007-02-15 05:55:00,1.12807,1.1283,1.12804,1.12804,9200000.0
2007-02-15 05:56:00,1.12801,1.12836,1.12801,1.12836,10600000.0
2007-02-15 05:57:00,1.12834,1.12876,1.12819,1.12819,20000000.0
2007-02-15 05:58:00,1.12835,1.12879,1.12835,1.12843,11600000.0
2007-02-15 05:59:00,1.12855,1.1287,1.12838,1.12838,7400000.0
2007-02-15 06:00:00,1.12854,1.12869,1.12847,1.12847,17400000.0
2007-02-15 06:01:00,1.12851,1.12891,1.12849,1.12857,19600000.0
2007-02-15 06:02:00,1.12818,1.12865,1.12818,1.12839,11800000.0
2007-02-15 06:03:00,1.12859,1.12859,1.12826,1.12851,24200000.0
2007-02-15 06:04:00,1.1286,1.1286,1.1283,1.1283,3200000.0
2007-02-15 06:05:00,1.12857,1.12857,1.12849,1.12849,3200000.0
2007-02-15 06:06:00,1.12865,1.12874,1.12865,1.12867,4200000.0
2007-02-15 06:07:00,1.12879,1.12906,1.12879,1.12906,8800000.0
2007-02-15 06:08:00,1.12893,1.12917,1.12883,1.12883,14000000.0
2007-02-15 06:09:00,1.12857,1.12873,1.12857,1.12873,2600000.0
2007-02-15 06:10:00,1.1286,1.12886,1.1284,1.12886,10400000.0
2007-02-15 06:11:00,1.1282,1.1282,1.1282,1.1282,10200000.0
2007-02-15 06:12:00,1.12871,1.12881,1.12863,1.12881,10200000.0
2007-02-15 06:13:00,1.12849,1.12871,1.12838,1.12871,12400000.0
2007-02-15 06:14:00,1.12855,1.12855,1.12827,1.1283,6600000.0
2007-02-15 06:15:00,1.12881,1.12881,1.12856,1.12869,4800000.0
2007-02-15 06:16:00,1.1281,1.1281,1.1278,1.128,11400000.0
2007-02-15 06:17:00,1.1284,1.12881,1.12828,1.12881,11400000.0
2007-02-15 06:18:00,1.12849,1.1286,1.12844,1.12844,12000000.0
2007-02-15 06:19:00,1.12884,1.12884,1.12844,1.12846,8000000.0
2007-02-15 06:20:00,1.1286,1.1286,1.1284,1.1284,2600000.0
2007-02-15 06:21:00,1.12833,1.1287,1.12833,1.1287,2600000.0
2007-02-15 06:22:00,1.1286,1.1286,1.1284,1.1284,2600000.0
2007-02-15 06:23:00,1.12857,1.12857,1.12838,1.12838,2600000.0
2007-02-15 06:24:00,1.12826,1.12866,1.12826,1.12851,14400000.0
2007-02-15 06:25:00,1.12852,1.12887,1.12846,1.12846,9600000.0
2007-02-15 06:26:00,1.1284,1.1284,1.1284,1.1284,13000000.0
2007-02-15 06:27:00,1.12835,1.1285,1.12813,1.12813,13000000.0
2007-02-15 06:28:00,1.1286,1.1286,1.1286,1.1286,15000000.0
2007-02-15 06:29:00,1.12855,1.12859,1.12826,1.12843,15000000.0
2007-02-15 06:30:00,1.12841,1.12841,1.1281,1.12838,8800000.0
2007-02-15 06:31:00,1.12849,1.12855,1.12849,1.12855,3200000.0
2007-02-15 06:33:00,1.12856,1.12894,1.12856,1.12894,28800000.0
2007-02-15 06:34:00,1.12853,1.12853,1.12817,1.12819,8200000.0
2007-02-15 06:35:00,1.1281,1.1281,1.1281,1.1281,17200000.0
2007-02-15 06:36:00,1.12812,1.12873,1.12804,1.12873,17200000.0
2007-02-15 06:37:00,1.12827,1.12827,1.12803,1.12823,7400000.0
2007-02-15 06:38:00,1.12829,1.12829,1.12791,1.12822,9200000.0
2007-02-15 06:39:00,1.12819,1.12825,1.12796,1.12814,8800000.0
2007-02-15 06:40:00,1.128,1.1283,1.128,1.128,15800000.0
2007-02-15 06:41:00,1.12825,1.12859,1.12791,1.12837,15800000.0
2007-02-15 06:43:00,1.12834,1.12834,1.12794,1.12827,13600000.0
2007-02-15 06:44:00,1.12799,1.1282,1.12785,1.12785,8600000.0
2007-02-15 06:45:00,1.12803,1.12848,1.12803,1.12805,11200000.0
2007-02-15 06:46:00,1.12833,1.12833,1.1276,1.1276,11800000.0
2007-02-15 06:48:00,1.1277,1.1277,1.1277,1.1277,13000000.0
2007-02-15 06:49:00,1.12825,1.12825,1.12789,1.12808,13000000.0
2007-02-15 06:50:00,1.12774,1.128,1.12755,1.12774,17600000.0
2007-02-15 06:51:00,1.12794,1.12794,1.12768,1.12772,17400000.0
2007-02-15 06:52:00,1.12805,1.12812,1.12761,1.1279,24800000.0
2007-02-15 06:53:00,1.128,1.128,1.12745,1.12748,16400000.0
2007-02-15 06:54:00,1.12794,1.12812,1.12781,1.12794,13000000.0
2007-02-15 06:55:00,1.12792,1.12809,1.12764,1.12805,15600000.0
2007-02-15 06:56:00,1.12795,1.12806,1.12756,1.12802,8200000.0
2007-02-15 06:57:00,1.12791,1.12793,1.12767,1.12767,12800000.0
2007-02-15 06:58:00,1.12783,1.12834,1.12772,1.12773,9400000.0
2007-02-15 06:59:00,1.12858,1.12858,1.12818,1.12846,13800000.0
2007-02-15 07:00:00,1.12835,1.12835,1.12804,1.12804,4200000.0
2007-02-15 07:01:00,1.12838,1.12838,1.1278,1.1278,12000000.0
2007-02-15 07:02:00,1.12807,1.12824,1.12807,1.12824,2000000.0
2007-02-15 07:03:00,1.12801,1.12826,1.12773,1.12794,18800000.0
2007-02-15 07:04:00,1.12845,1.12852,1.12783,1.12838,19400000.0
2007-02-15 07:05:00,1.1278,1.12808,1.12759,1.12793,18600000.0
2007-02-15 07:06:00,1.12801,1.12801,1.12772,1.12775,28200000.0
2007-02-15 07:07:00,1.12774,1.12797,1.12774,1.12797,5200000.0
2007-02-15 07:08:00,1.12787,1.12791,1.12754,1.12754,9800000.0
2007-02-15 07:09:00,1.1284,1.1284,1.1282,1.1283,6000000.0
2007-02-15 07:10:00,1.12776,1.12798,1.12776,1.12781,6000000.0
2007-02-15 07:11:00,1.12799,1.12799,1.12764,1.12764,3600000.0
2007-02-15 07:12:00,1.1286,1.1286,1.1284,1.1284,11200000.0
2007-02-15 07:13:00,1.1286,1.1286,1.1284,1.1284,11200000.0
2007-02-15 07:14:00,1.1283,1.1284,1.1283,1.1284,11200000.0
2007-02-15 07:15:00,1.12736,1.12745,1.12736,1.12745,11200000.0
2007-02-15 07:16:00,1.12752,1.12772,1.12736,1.12771,22400000.0
2007-02-15 07:17:00,1.1283,1.1284,1.1283,1.1284,14600000.0
2007-02-15 07:18:00,1.12742,1.12776,1.12724,1.12774,14600000.0
2007-02-15 07:19:00,1.12711,1.12797,1.12711,1.12752,7200000.0
2007-02-15 07:20:00,1.12783,1.12792,1.12778,1.12778,7800000.0
2007-02-15 07:21:00,1.12762,1.12829,1.12762,1.12829,13200000.0
2007-02-15 07:22:00,1.12827,1.12844,1.12823,1.12844,7400000.0
2007-02-15 07:23:00,1.12808,1.12818,1.12786,1.12786,10000000.0
2007-02-15 07:24:00,1.12809,1.12869,1.12809,1.12819,8000000.0
2007-02-15 07:27:00,1.12826,1.12826,1.12789,1.12817,8400000.0
2007-02-15 07:28:00,1.12795,1.12816,1.1278,1.128,11600000.0
2007-02-15 07:29:00,1.1284,1.1284,1.1284,1.1284,18600000.0
2007-02-15 07:30:00,1.12815,1.12846,1.12774,1.1279,18600000.0
2007-02-15 07:31:00,1.12793,1.12804,1.12765,1.12804,8600000.0
2007-02-15 07:33:00,1.1282,1.1282,1.1282,1.1282,17200000.0
2007-02-15 07:34:00,1.12789,1.12789,1.12772,1.12772,17200000.0
2007-02-15 07:35:00,1.12792,1.12799,1.12748,1.12748,16800000.0
2007-02-15 07:36:00,1.12781,1.12781,1.1274,1.12752,21800000.0
2007-02-15 07:37:00,1.12784,1.12798,1.12737,1.12737,11000000.0
2007-02-15 07:39:00,1.12749,1.12821,1.12738,1.12738,7600000.0
2007-02-15 07:40:00,1.12754,1.12803,1.12725,1.12725,9800000.0
2007-02-15 07:41:00,1.12768,1.1279,1.12755,1.12764,21000000.0
2007-02-15 07:42:00,1.12731,1.12756,1.1273,1.12752,17000000.0
2007-02-15 07:43:00,1.12741,1.12762,1.12741,1.12746,7200000.0
2007-02-15 07:44:00,1.1283,1.1284,1.1282,1.1284,13400000.0
2007-02-15 07:45:00,1.1274,1.12785,1.12726,1.1277,13400000.0
2007-02-15 07:46:00,1.1286,1.1286,1.1284,1.1284,16400000.0
2007-02-15 07:47:00,1.1286,1.1286,1.1286,1.1286,16400000.0
2007-02-15 07:48:00,1.1284,1.1286,1.1284,1.1286,16400000.0
2007-02-15 07:49:00,1.1288,1.1288,1.1288,1.1288,16400000.0
2007-02-15 07:50:00,1.12733,1.12777,1.12721,1.12721,16400000.0
2007-02-15 07:51:00,1.12762,1.12762,1.12727,1.1275,18000000.0
2007-02-15 07:52:00,1.1286,1.1286,1.1284,1.1284,13400000.0
2007-02-15 07:53:00,1.12723,1.12742,1.12702,1.12702,13400000.0
2007-02-15 07:54:00,1.12718,1.12779,1.12709,1.12731,20000000.0
2007-02-15 07:55:00,1.1282,1.1284,1.1282,1.1284,7400000.0
2007-02-15 07:56:00,1.1283,1.1284,1.1283,1.1284,7400000.0
2007-02-15 07:57:00,1.12729,1.12765,1.12729,1.12758,7400000.0
2007-02-15 07:58:00,1.12716,1.12745,1.1269,1.12714,10600000.0
2007-02-15 07:59:00,1.1274,1.12745,1.12711,1.12727,10800000.0
2007-02-15 08:00:00,1.12726,1.12751,1.12726,1.12751,17400000.0
2007-02-15 08:01:00,1.12715,1.1273,1.12715,1.1273,3600000.0
2007-02-15 08:02:00,1.1283,1.1283,1.1281,1.1281,9800000.0
2007-02-15 08:04:00,1.12748,1.12784,1.12747,1.12775,9800000.0
2007-02-15 08:05:00,1.12762,1.12762,1.12695,1.12738,17800000.0
2007-02-15 08:06:00,1.12775,1.12775,1.12738,1.12768,9600000.0
2007-02-15 08:07:00,1.12771,1.12771,1.12728,1.12757,23800000.0
2007-02-15 08:08:00,1.12758,1.12758,1.127,1.12744,10600000.0
2007-02-15 08:09:00,1.12762,1.12823,1.12762,1.12763,9600000.0
2007-02-15 08:10:00,1.12785,1.12793,1.12785,1.12793,11200000.0
2007-02-15 08:11:00,1.12783,1.12794,1.12768,1.12776,10600000.0
2007-02-15 08:12:00,1.12773,1.12816,1.12773,1.12795,21000000.0
2007-02-15 08:13:00,1.12803,1.12829,1.1278,1.12806,23400000.0
2007-02-15 08:14:00,1.12782,1.12812,1.12748,1.1279,11800000.0
2007-02-15 08:16:00,1.12809,1.1281,1.12796,1.1281,12200000.0
2007-02-15 08:17:00,1.12789,1.12789,1.12765,1.12783,14600000.0
2007-02-15 08:18:00,1.12757,1.12805,1.12757,1.12805,4800000.0
2007-02-15 08:19:00,1.12757,1.12787,1.12757,1.12787,14000000.0
2007-02-15 08:20:00,1.12769,1.12788,1.12742,1.12761,16400000.0
2007-02-15 08:21:00,1.12809,1.12809,1.12733,1.12769,19400000.0
2007-02-15 08:23:00,1.12758,1.12781,1.12756,1.12756,12400000.0
2007-02-15 08:24:00,1.12763,1.12768,1.12763,1.12768,2600000.0
2007-02-15 08:25:00,1.12758,1.12772,1.12758,1.12772,3200000.0
2007-02-15 08:26:00,1.1283,1.1284,1.1283,1.1283,17400000.0
2007-02-15 08:27:00,1.1282,1.1282,1.1279,1.1279,17400000.0
2007-02-15 08:28:00,1.12783,1.12783,1.12744,1.12744,17400000.0
2007-02-15 08:29:00,1.1279,1.1282,1.1279,1.1281,18000000.0
2007-02-15 08:30:00,1.12786,1.12786,1.12727,1.12758,18000000.0
2007-02-15 08:31:00,1.12727,1.12758,1.12727,1.12758,16000000.0
2007-02-15 08:32:00,1.1283,1.1286,1.1283,1.1286,15800000.0
2007-02-15 08:33:00,1.12752,1.12788,1.12749,1.12788,15800000.0
2007-02-15 08:34:00,1.12793,1.12806,1.1278,1.12786,8000000.0
2007-02-15 08:35:00,1.12796,1.12796,1.12762,1.12762,18600000.0
2007-02-15 08:36:00,1.12777,1.12816,1.12763,1.12786,30000000.0
2007-02-15 08:37:00,1.12768,1.12768,1.12753,1.12767,13800000.0
2007-02-15 08:38:00,1.1273,1.12782,1.12729,1.12782,24800000.0
2007-02-15 08:39:00,1.12748,1.12775,1.12736,1.12736,28000000.0
2007-02-15 08:40:00,1.12766,1.12776,1.1275,1.12754,16400000.0
2007-02-15 08:41:00,1.12779,1.12798,1.12764,1.1279,11800000.0
2007-02-15 08:42:00,1.12795,1.12797,1.1273,1.12787,22800000.0
2007-02-15 08:43:00,1.12784,1.12812,1.12772,1.12784,15200000.0
2007-02-15 08:44:00,1.12766,1.12797,1.12734,1.12797,7800000.0
2007-02-15 08:45:00,1.12796,1.12831,1.12785,1.12785,8800000.0
2007-02-15 08:46:00,1.12796,1.12822,1.12796,1.12822,11200000.0
2007-02-15 08:47:00,1.12791,1.12792,1.12766,1.12766,7400000.0
2007-02-15 08:48:00,1.128,1.12863,1.12795,1.12795,8800000.0
2007-02-15 08:49:00,1.12807,1.12816,1.1278,1.12787,14800000.0
2007-02-15 08:50:00,1.12847,1.12872,1.12837,1.1287,11400000.0
2007-02-15 08:51:00,1.12827,1.12852,1.12811,1.12823,65000000.0
2007-02-15 08:52:00,1.12777,1.12808,1.12772,1.12808,17400000.0
2007-02-15 08:53:00,1.12802,1.12802,1.12737,1.12761,11800000.0
2007-02-15 08:54:00,1.12782,1.12782,1.12748,1.12748,6800000.0
2007-02-15 08:55:00,1.12767,1.12807,1.12767,1.12807,2600000.0
2007-02-15 08:56:00,1.12795,1.12819,1.12782,1.12812,15400000.0
2007-02-15 08:57:00,1.1288,1.1293,1.1288,1.1293,9600000.0
2007-02-15 08:58:00,1.1292,1.1292,1.129,1.1291,9600000.0
2007-02-15 08:59:00,1.12784,1.12835,1.12784,1.1279,9600000.0
2007-02-15 09:00:00,1.12796,1.12799,1.1277,1.12785,23000000.0
2007-02-15 09:01:00,1.12768,1.12826,1.12768,1.128,15800000.0
2007-02-15 09:02:00,1.12805,1.12851,1.12788,1.12815,9200000.0
2007-02-15 09:03:00,1.12787,1.12795,1.12765,1.12788,15000000.0
2007-02-15 09:04:00,1.12803,1.12803,1.12783,1.12784,5800000.0
2007-02-15 09:05:00,1.12772,1.12809,1.12763,1.12763,9800000.0
2007-02-15 09:06:00,1.1275,1.12765,1.1272,1.12733,10800000.0
2007-02-15 09:07:00,1.12741,1.12805,1.12737,1.12765,12400000.0
2007-02-15 09:08:00,1.1275,1.12769,1.12736,1.12756,9400000.0
2007-02-15 09:09:00,1.1283,1.1284,1.1283,1.1283,11400000.0
2007-02-15 09:10:00,1.12779,1.12791,1.12743,1.12786,11400000.0
2007-02-15 09:11:00,1.1276,1.12802,1.1276,1.12802,18400000.0
2007-02-15 09:12:00,1.12793,1.12794,1.12752,1.12794,23000000.0
2007-02-15 09:13:00,1.12772,1.12846,1.12762,1.12775,18400000.0
2007-02-15 09:14:00,1.12797,1.12822,1.12778,1.12786,6200000.0
2007-02-15 09:15:00,1.1283,1.1283,1.1283,1.1283,5000000.0
2007-02-15 09:16:00,1.12779,1.12793,1.12776,1.12776,5000000.0
2007-02-15 09:17:00,1.12792,1.12792,1.12792,1.12792,3200000.0
2007-02-15 09:18:00,1.1277,1.1277,1.12729,1.12748,19600000.0
2007-02-15 09:19:00,1.12692,1.12755,1.12692,1.12713,11600000.0
2007-02-15 09:20:00,1.12694,1.12745,1.12694,1.12745,6800000.0
2007-02-15 09:21:00,1.12748,1.12767,1.12731,1.12744,18600000.0
2007-02-15 09:22:00,1.12799,1.12799,1.12747,1.12747,4200000.0
2007-02-15 09:23:00,1.12741,1.12764,1.12721,1.12747,10600000.0
2007-02-15 09:24:00,1.12739,1.12782,1.12689,1.12782,8800000.0
2007-02-15 09:25:00,1.12798,1.12798,1.12723,1.1275,25000000.0
2007-02-15 09:26:00,1.12794,1.12799,1.12784,1.12793,18400000.0
2007-02-15 09:27:00,1.12804,1.12804,1.1274,1.1274,10000000.0
2007-02-15 09:28:00,1.12784,1.12793,1.12747,1.12747,12400000.0
2007-02-15 09:29:00,1.1274,1.12756,1.12733,1.12749,17000000.0
2007-02-15 09:30:00,1.12782,1.12824,1.12782,1.12803,17200000.0
2007-02-15 09:31:00,1.12789,1.12836,1.12789,1.12805,15200000.0
2007-02-15 09:32:00,1.12871,1.12871,1.12824,1.12836,9000000.0
2007-02-15 09:33:00,1.12835,1.12858,1.12809,1.12817,15200000.0
2007-02-15 09:34:00,1.12849,1.12861,1.1283,1.1283,11400000.0
2007-02-15 09:35:00,1.12824,1.12856,1.12796,1.12805,15800000.0
2007-02-15 09:36:00,1.12796,1.12796,1.12754,1.12771,7800000.0
2007-02-15 09:37:00,1.12772,1.12801,1.12772,1.12795,12000000.0
2007-02-15 09:38:00,1.12801,1.12801,1.12785,1.12785,5600000.0
2007-02-15 09:39:00,1.12803,1.12831,1.12803,1.12825,12400000.0
2007-02-15 09:40:00,1.12839,1.12866,1.12836,1.12836,7600000.0
2007-02-15 09:41:00,1.12802,1.12857,1.12802,1.12831,17800000.0
2007-02-15 09:42:00,1.12808,1.12842,1.12762,1.128,10800000.0
2007-02-15 09:43:00,1.12812,1.12837,1.12809,1.12837,12000000.0
2007-02-15 09:44:00,1.1292,1.1292,1.129,1.129,33600000.0
2007-02-15 09:45:00,1.12842,1.12847,1.12801,1.12847,33600000.0
2007-02-15 09:46:00,1.1288,1.1288,1.12809,1.12847,9000000.0
2007-02-15 09:47:00,1.1286,1.1286,1.1286,1.1286,8600000.0
2007-02-15 09:49:00,1.12842,1.12846,1.12838,1.12841,8600000.0
2007-02-15 09:50:00,1.12834,1.12851,1.12822,1.12847,12400000.0
2007-02-15 09:51:00,1.12863,1.12879,1.12863,1.12879,3200000.0
2007-02-15 09:52:00,1.12885,1.12911,1.12849,1.12864,10400000.0
2007-02-15 09:53:00,1.12848,1.12893,1.12848,1.1287,8200000.0
2007-02-15 09:54:00,1.12924,1.12924,1.12873,1.12891,21000000.0
2007-02-15 09:55:00,1.1288,1.12886,1.12849,1.12862,10600000.0
2007-02-15 09:56:00,1.12886,1.12886,1.12849,1.12864,14000000.0
2007-02-15 09:57:00,1.1286,1.12891,1.1282,1.12891,16400000.0
2007-02-15 09:58:00,1.12864,1.12911,1.12847,1.12847,16200000.0
2007-02-15 09:59:00,1.12857,1.12911,1.12849,1.12886,11400000.0
2007-02-15 10:00:00,1.12868,1.12893,1.12854,1.12861,25000000.0
2007-02-15 10:01:00,1.12851,1.1287,1.12824,1.12828,17600000.0
2007-02-15 10:02:00,1.12874,1.12874,1.12806,1.12806,14200000.0
2007-02-15 10:03:00,1.12792,1.12861,1.12776,1.1283,10800000.0
2007-02-15 10:04:00,1.12867,1.12897,1.128,1.128,28200000.0
2007-02-15 10:05:00,1.12838,1.12857,1.12808,1.12826,18000000.0
2007-02-15 10:06:00,1.12814,1.12836,1.12804,1.12806,33600000.0
2007-02-15 10:07:00,1.12827,1.12827,1.12789,1.1279,17600000.0
2007-02-15 10:08:00,1.12819,1.12837,1.12792,1.12814,9000000.0
2007-02-15 10:09:00,1.12786,1.12804,1.12771,1.12804,10600000.0
2007-02-15 10:10:00,1.12782,1.12812,1.12768,1.12791,19000000.0
2007-02-15 10:11:00,1.12784,1.12808,1.12784,1.12808,2600000.0
2007-02-15 10:12:00,1.12799,1.12803,1.12762,1.12765,66400000.0
2007-02-15 10:13:00,1.12825,1.12825,1.12788,1.12806,12000000.0
2007-02-15 10:14:00,1.12797,1.12826,1.12789,1.12826,11400000.0
2007-02-15 10:15:00,1.12816,1.12849,1.1279,1.1279,20200000.0
2007-02-15 10:16:00,1.12813,1.12823,1.12769,1.12803,9400000.0
2007-02-15 10:17:00,1.12782,1.12812,1.12782,1.12812,7800000.0
2007-02-15 10:18:00,1.12836,1.12836,1.12789,1.12791,6600000.0
2007-02-15 10:20:00,1.12812,1.12833,1.12797,1.12833,16000000.0
2007-02-15 10:21:00,1.12832,1.12868,1.1283,1.12845,12400000.0
2007-02-15 10:22:00,1.12783,1.12841,1.12762,1.12762,10600000.0
2007-02-15 10:23:00,1.12845,1.12845,1.12805,1.12819,17000000.0
2007-02-15 10:24:00,1.12805,1.12865,1.12805,1.1286,9800000.0
2007-02-15 10:25:00,1.12821,1.12853,1.1281,1.1281,17400000.0
2007-02-15 10:26:00,1.12836,1.12836,1.12788,1.12795,14000000.0
2007-02-15 10:27:00,1.1281,1.12858,1.1281,1.12839,17200000.0
2007-02-15 10:28:00,1.12849,1.12866,1.12828,1.12838,13200000.0
2007-02-15 10:29:00,1.12832,1.12848,1.12803,1.12815,14000000.0
2007-02-15 10:30:00,1.12823,1.12869,1.12809,1.12852,22400000.0
2007-02-15 10:31:00,1.1273,1.1277,1.1272,1.1274,10400000.0
2007-02-15 10:32:00,1.12831,1.12873,1.12811,1.12873,10400000.0
2007-02-15 10:33:00,1.12877,1.12877,1.12798,1.12829,14600000.0
2007-02-15 10:34:00,1.12833,1.12842,1.12815,1.12815,6400000.0
2007-02-15 10:35:00,1.127,1.1274,1.127,1.1274,10600000.0
2007-02-15 10:36:00,1.12822,1.12846,1.1281,1.1281,10600000.0
2007-02-15 10:37:00,1.1275,1.1275,1.1275,1.1275,12200000.0
2007-02-15 10:38:00,1.12806,1.12826,1.12774,1.12826,12200000.0
2007-02-15 10:39:00,1.1273,1.1276,1.1273,1.1276,18200000.0
2007-02-15 10:40:00,1.1277,1.1277,1.1274,1.1276,18200000.0
2007-02-15 10:41:00,1.12821,1.12857,1.12805,1.12857,18200000.0
2007-02-15 10:42:00,1.1287,1.12902,1.12849,1.12861,16000000.0
2007-02-15 10:43:00,1.1275,1.1275,1.1275,1.1275,10800000.0
2007-02-15 10:44:00,1.1284,1.12882,1.1284,1.12882,10800000.0
2007-02-15 10:45:00,1.12886,1.12886,1.12858,1.12872,9000000.0
2007-02-15 10:46:00,1.12888,1.12914,1.12855,1.12886,13200000.0
2007-02-15 10:47:00,1.12837,1.12856,1.12808,1.12809,13400000.0
2007-02-15 10:48:00,1.12812,1.12851,1.12802,1.12851,7800000.0
2007-02-15 10:49:00,1.12844,1.12847,1.12818,1.1284,15600000.0
2007-02-15 10:50:00,1.12837,1.12837,1.12782,1.12804,7800000.0
2007-02-15 10:51:00,1.1286,1.1292,1.1286,1.1289,17000000.0
2007-02-15 10:53:00,1.12819,1.12851,1.12814,1.1284,17000000.0
2007-02-15 10:54:00,1.12828,1.12852,1.12821,1.12823,21200000.0
2007-02-15 10:55:00,1.12815,1.12849,1.12813,1.12843,19000000.0
2007-02-15 10:56:00,1.12813,1.12847,1.12813,1.12816,25800000.0
2007-02-15 10:57:00,1.12804,1.12859,1.12797,1.12859,14600000.0
2007-02-15 10:58:00,1.12866,1.12866,1.12802,1.1281,10800000.0
2007-02-15 10:59:00,1.12826,1.12831,1.12771,1.12787,18800000.0
2007-02-15 11:00:00,1.12765,1.12795,1.12756,1.12795,18400000.0
2007-02-15 11:01:00,1.12795,1.12832,1.12764,1.12782,16200000.0
2007-02-15 11:02:00,1.12796,1.12864,1.12796,1.12864,15400000.0
2007-02-15 11:03:00,1.12844,1.12895,1.1282,1.12879,14800000.0
2007-02-15 11:04:00,1.1287,1.1287,1.12837,1.12841,34400000.0
2007-02-15 11:05:00,1.12846,1.12872,1.12846,1.12872,10800000.0
2007-02-15 11:06:00,1.1287,1.12872,1.1284,1.1284,15800000.0
2007-02-15 11:07:00,1.12865,1.12884,1.12852,1.12877,14400000.0
2007-02-15 11:09:00,1.12909,1.12929,1.12882,1.12929,11400000.0
2007-02-15 11:10:00,1.12902,1.12924,1.12892,1.12912,8800000.0
2007-02-15 11:11:00,1.12874,1.1293,1.12874,1.12891,7800000.0
2007-02-15 11:12:00,1.12868,1.12882,1.12821,1.1287,9800000.0
2007-02-15 11:13:00,1.12824,1.12852,1.12797,1.12797,23600000.0
2007-02-15 11:14:00,1.12844,1.12844,1.12798,1.12803,17600000.0
2007-02-15 11:15:00,1.12812,1.12857,1.12812,1.12827,18200000.0
2007-02-15 11:16:00,1.12818,1.12831,1.12781,1.12781,25800000.0
2007-02-15 11:17:00,1.12819,1.12819,1.1276,1.12774,10200000.0
2007-02-15 11:18:00,1.12782,1.12854,1.12782,1.1282,24200000.0
2007-02-15 11:19:00,1.12842,1.12842,1.12769,1.12795,14000000.0
2007-02-15 11:20:00,1.12805,1.12828,1.12799,1.12818,19600000.0
2007-02-15 11:21:00,1.1283,1.1283,1.12781,1.12781,9800000.0
2007-02-15 11:22:00,1.12816,1.12845,1.12777,1.12777,15600000.0
2007-02-15 11:23:00,1.12797,1.12814,1.12765,1.12765,14000000.0
2007-02-15 11:24:00,1.12783,1.12789,1.12758,1.12782,21000000.0
2007-02-15 11:25:00,1.12811,1.1284,1.12775,1.12802,12400000.0
2007-02-15 11:26:00,1.12803,1.12805,1.12765,1.12778,10600000.0
2007-02-15 11:27:00,1.12769,1.12783,1.12723,1.12747,14800000.0
2007-02-15 11:28:00,1.12751,1.12751,1.12672,1.12672,17400000.0
2007-02-15 11:29:00,1.12696,1.12706,1.12658,1.12682,11200000.0
2007-02-15 11:30:00,1.12725,1.12729,1.12671,1.12705,16800000.0
2007-02-15 11:31:00,1.12703,1.1273,1.12649,1.12699,15200000.0
2007-02-15 11:32:00,1.12764,1.12764,1.12684,1.12688,17000000.0
2007-02-15 11:33:00,1.1286,1.1286,1.1286,1.1286,30600000.0
2007-02-15 11:34:00,1.12691,1.12711,1.12685,1.1269,30600000.0
2007-02-15 11:35:00,1.12685,1.12714,1.12681,1.12681,8000000.0
2007-02-15 11:36:00,1.12706,1.12732,1.12677,1.12677,7400000.0
2007-02-15 11:38:00,1.12718,1.12766,1.12696,1.12738,17400000.0
2007-02-15 11:39:00,1.12731,1.12731,1.12692,1.12702,10800000.0
2007-02-15 11:40:00,1.1272,1.12735,1.1272,1.12735,11800000.0
2007-02-15 11:41:00,1.12741,1.12763,1.12741,1.12758,21800000.0
2007-02-15 11:42:00,1.12719,1.12755,1.12695,1.12755,13400000.0
2007-02-15 11:43:00,1.12707,1.12736,1.12682,1.12711,37000000.0
2007-02-15 11:44:00,1.12721,1.12761,1.12706,1.12731,18200000.0
2007-02-15 11:45:00,1.12714,1.12796,1.12714,1.12765,22400000.0
2007-02-15 11:46:00,1.12774,1.12774,1.12723,1.12723,16200000.0
2007-02-15 11:47:00,1.12768,1.12768,1.12711,1.12727,24200000.0
2007-02-15 11:48:00,1.12731,1.12801,1.12731,1.12788,7400000.0
2007-02-15 11:49:00,1.12868,1.12868,1.12786,1.12789,10800000.0
2007-02-15 11:50:00,1.12795,1.12855,1.12782,1.12804,15600000.0
2007-02-15 11:51:00,1.12835,1.12859,1.12817,1.12859,6800000.0
2007-02-15 11:52:00,1.12875,1.12875,1.12819,1.12838,15000000.0
2007-02-15 11:53:00,1.12818,1.12881,1.12818,1.12881,13800000.0
2007-02-15 11:54:00,1.12863,1.12864,1.12818,1.12818,12200000.0
2007-02-15 11:55:00,1.1284,1.1288,1.1284,1.1284,30000000.0
2007-02-15 11:56:00,1.1287,1.1291,1.12847,1.12863,30000000.0
2007-02-15 11:57:00,1.12843,1.12852,1.12829,1.12849,14800000.0
2007-02-15 11:58:00,1.12857,1.12857,1.12826,1.12829,21400000.0
2007-02-15 11:59:00,1.12843,1.1287,1.12843,1.12869,20600000.0
2007-02-15 12:00:00,1.12869,1.12872,1.12818,1.12828,11000000.0
2007-02-15 12:01:00,1.12846,1.12846,1.12811,1.12813,7200000.0
2007-02-15 12:02:00,1.12817,1.12862,1.12817,1.12862,9400000.0
2007-02-15 12:03:00,1.12844,1.12863,1.12838,1.12851,13200000.0
2007-02-15 12:04:00,1.12821,1.12848,1.12811,1.12848,6200000.0
2007-02-15 12:05:00,1.12853,1.12868,1.12841,1.12849,16200000.0
2007-02-15 12:06:00,1.12837,1.12876,1.12837,1.12876,19400000.0
2007-02-15 12:07:00,1.12867,1.1289,1.1283,1.1289,20600000.0
2007-02-15 12:08:00,1.1278,1.1278,1.1276,1.1276,13600000.0
2007-02-15 12:09:00,1.12863,1.12931,1.12863,1.1291,13600000.0
2007-02-15 12:10:00,1.12892,1.12901,1.1286,1.12876,16200000.0
2007-02-15 12:11:00,1.12847,1.12885,1.12842,1.12844,12400000.0
2007-02-15 12:12:00,1.12818,1.12886,1.12818,1.1286,25000000.0
2007-02-15 12:13:00,1.12882,1.12902,1.12871,1.12872,16800000.0
2007-02-15 12:14:00,1.12856,1.12875,1.12833,1.12833,14800000.0
2007-02-15 12:15:00,1.1285,1.12886,1.12844,1.12866,8000000.0
2007-02-15 12:16:00,1.12867,1.12918,1.12867,1.12905,16400000.0
2007-02-15 12:17:00,1.12922,1.12922,1.12852,1.12869,24600000.0
2007-02-15 12:18:00,1.1287,1.1287,1.12821,1.12821,13200000.0
2007-02-15 12:19:00,1.12836,1.1289,1.12836,1.1289,20200000.0
2007-02-15 12:20:00,1.12905,1.12914,1.12862,1.12888,13000000.0
2007-02-15 12:21:00,1.12859,1.12859,1.12848,1.12856,6800000.0
2007-02-15 12:22:00,1.12856,1.12886,1.12856,1.12859,23200000.0
2007-02-15 12:23:00,1.12874,1.12874,1.12823,1.12864,17400000.0
2007-02-15 12:24:00,1.12843,1.12843,1.12785,1.12788,9400000.0
2007-02-15 12:25:00,1.12831,1.12841,1.12768,1.12768,15800000.0
2007-02-15 12:26:00,1.12829,1.12887,1.12829,1.12864,20000000.0
2007-02-15 12:27:00,1.12841,1.1285,1.12829,1.12831,16200000.0
2007-02-15 12:28:00,1.12842,1.12857,1.12813,1.1283,23000000.0
2007-02-15 12:29:00,1.1282,1.12865,1.12811,1.12846,18800000.0
2007-02-15 12:30:00,1.1279,1.1279,1.1279,1.1279,7200000.0
2007-02-15 12:31:00,1.12872,1.12872,1.12847,1.12859,7200000.0
2007-02-15 12:32:00,1.12835,1.12861,1.12813,1.12839,21400000.0
2007-02-15 12:33:00,1.1277,1.128,1.1277,1.1278,10400000.0
2007-02-15 12:34:00,1.12812,1.12821,1.12778,1.12814,10400000.0
2007-02-15 12:35:00,1.1279,1.12808,1.12778,1.12795,13600000.0
2007-02-15 12:36:00,1.1277,1.1277,1.1277,1.1277,17800000.0
2007-02-15 12:37:00,1.1278,1.1278,1.1278,1.1278,17800000.0
2007-02-15 12:38:00,1.12804,1.12819,1.12788,1.12805,17800000.0
2007-02-15 12:39:00,1.12792,1.12798,1.12743,1.12798,25600000.0
2007-02-15 12:40:00,1.12781,1.12797,1.12781,1.12797,2600000.0
2007-02-15 12:41:00,1.12784,1.12831,1.12784,1.12796,21000000.0
2007-02-15 12:42:00,1.12795,1.12841,1.12761,1.12761,24200000.0
2007-02-15 12:43:00,1.12822,1.12822,1.12782,1.1279,9400000.0
2007-02-15 12:44:00,1.1271,1.1271,1.1271,1.1271,12800000.0
2007-02-15 12:45:00,1.12734,1.12782,1.12734,1.12782,12800000.0
2007-02-15 12:46:00,1.12798,1.1282,1.12787,1.128,11800000.0
2007-02-15 12:47:00,1.12808,1.12817,1.12784,1.12804,17000000.0
2007-02-15 12:48:00,1.1269,1.1272,1.1267,1.1272,12400000.0
2007-02-15 12:49:00,1.12782,1.1283,1.12745,1.12764,12400000.0
2007-02-15 12:50:00,1.12779,1.12801,1.12765,1.12769,6800000.0
2007-02-15 12:51:00,1.12749,1.12753,1.12749,1.12753,3200000.0
2007-02-15 12:52:00,1.12772,1.12772,1.12704,1.12747,6800000.0
2007-02-15 12:53:00,1.12733,1.12764,1.12729,1.12743,10400000.0
2007-02-15 12:54:00,1.12781,1.12781,1.12751,1.12766,5200000.0
2007-02-15 12:55:00,1.12827,1.12882,1.1281,1.12823,29800000.0
2007-02-15 12:56:00,1.12851,1.12851,1.12761,1.12786,23000000.0
2007-02-15 12:57:00,1.12774,1.12774,1.12706,1.12734,11800000.0
2007-02-15 12:58:00,1.12714,1.12759,1.12714,1.1275,14400000.0
2007-02-15 12:59:00,1.12704,1.12741,1.127,1.12741,12000000.0
2007-02-15 13:00:00,1.12761,1.12761,1.12724,1.12724,16200000.0
2007-02-15 13:02:00,1.1276,1.1276,1.1276,1.1276,13800000.0
2007-02-15 13:03:00,1.12733,1.12773,1.12714,1.12751,13800000.0
2007-02-15 13:04:00,1.12774,1.12774,1.12692,1.12694,8600000.0
2007-02-15 13:05:00,1.12696,1.12704,1.12696,1.12704,5600000.0
2007-02-15 13:06:00,1.12686,1.12733,1.12686,1.1273,16400000.0
2007-02-15 13:07:00,1.12716,1.12748,1.12696,1.12696,15600000.0
2007-02-15 13:08:00,1.12722,1.12735,1.12716,1.12716,11400000.0
2007-02-15 13:09:00,1.12751,1.12751,1.12714,1.12714,2600000.0
2007-02-15 13:10:00,1.12725,1.12755,1.12699,1.12699,14600000.0
2007-02-15 13:11:00,1.12682,1.12696,1.12653,1.12676,10400000.0
2007-02-15 13:12:00,1.12703,1.12703,1.12657,1.12673,18200000.0
2007-02-15 13:13:00,1.12677,1.12717,1.12675,1.12699,14600000.0
2007-02-15 13:14:00,1.12677,1.12715,1.12671,1.12671,21200000.0
2007-02-15 13:15:00,1.12691,1.12691,1.12665,1.12669,8800000.0
2007-02-15 13:16:00,1.12681,1.12709,1.12681,1.12704,10200000.0
2007-02-15 13:17:00,1.12701,1.12729,1.12695,1.12695,15000000.0
2007-02-15 13:18:00,1.12698,1.12766,1.12689,1.12766,12200000.0
2007-02-15 13:19:00,1.1274,1.12776,1.12707,1.12776,8000000.0
2007-02-15 13:20:00,1.1274,1.1274,1.12717,1.12734,18600000.0
2007-02-15 13:21:00,1.1265,1.1271,1.1265,1.1271,12400000.0
2007-02-15 13:22:00,1.1273,1.12755,1.127,1.12704,12400000.0
2007-02-15 13:23:00,1.12707,1.12728,1.12696,1.12696,6800000.0
2007-02-15 13:24:00,1.1274,1.1276,1.127,1.1276,18200000.0
2007-02-15 13:25:00,1.12694,1.12726,1.12694,1.12697,18200000.0
2007-02-15 13:26:00,1.127,1.12758,1.12677,1.12677,18000000.0
2007-02-15 13:27:00,1.1279,1.1279,1.1275,1.1278,13000000.0
2007-02-15 13:28:00,1.1275,1.1277,1.1272,1.1277,13000000.0
2007-02-15 13:29:00,1.12726,1.12751,1.12715,1.12715,13000000.0
2007-02-15 13:30:00,1.1272,1.12751,1.1272,1.12735,8800000.0
2007-02-15 13:31:00,1.12736,1.12762,1.12736,1.12762,3200000.0
2007-02-15 13:32:00,1.12728,1.12757,1.12722,1.12743,9400000.0
2007-02-15 13:33:00,1.12783,1.12783,1.12724,1.12736,16600000.0
2007-02-15 13:34:00,1.12758,1.12786,1.12743,1.1276,21600000.0
2007-02-15 13:35:00,1.12766,1.12793,1.12739,1.1275,13200000.0
2007-02-15 13:36:00,1.12718,1.12738,1.12709,1.12735,11000000.0
2007-02-15 13:37:00,1.1271,1.1276,1.1271,1.1276,4200000.0
2007-02-15 13:38:00,1.12756,1.12756,1.12721,1.1274,23000000.0
2007-02-15 13:39:00,1.12725,1.12769,1.12696,1.12723,11000000.0
2007-02-15 13:40:00,1.12714,1.12714,1.12671,1.12679,18800000.0
2007-02-15 13:41:00,1.12675,1.12691,1.12673,1.12677,8200000.0
2007-02-15 13:42:00,1.12706,1.12717,1.12685,1.12685,13000000.0
2007-02-15 13:43:00,1.12676,1.12722,1.12676,1.1268,27000000.0
2007-02-15 13:44:00,1.12689,1.12704,1.12669,1.12688,17800000.0
2007-02-15 13:45:00,1.1267,1.12732,1.12662,1.12676,16600000.0
2007-02-15 13:46:00,1.12667,1.12711,1.12667,1.12711,16800000.0
2007-02-15 13:47:00,1.12708,1.12708,1.12659,1.12659,6800000.0
2007-02-15 13:48:00,1.12687,1.12687,1.12661,1.12661,17600000.0
2007-02-15 13:49:00,1.12681,1.12709,1.12644,1.12666,16600000.0
2007-02-15 13:50:00,1.12696,1.12727,1.12683,1.12704,13800000.0
2007-02-15 13:51:00,1.12697,1.12713,1.12691,1.12712,17200000.0
2007-02-15 13:52:00,1.12688,1.12697,1.12681,1.12692,13200000.0
2007-02-15 13:53:00,1.1286,1.1288,1.1284,1.1284,17400000.0
2007-02-15 13:54:00,1.12686,1.12706,1.12686,1.12695,17400000.0
2007-02-15 13:55:00,1.12764,1.12764,1.12716,1.12747,17200000.0
2007-02-15 13:56:00,1.12702,1.12748,1.12702,1.12706,9400000.0
2007-02-15 13:57:00,1.1287,1.1288,1.1283,1.1284,15800000.0
2007-02-15 13:58:00,1.12759,1.12769,1.12713,1.12713,15800000.0
2007-02-15 13:59:00,1.12726,1.12748,1.12726,1.12738,10000000.0
2007-02-15 14:00:00,1.12709,1.12751,1.12709,1.12731,11200000.0
2007-02-15 14:01:00,1.12755,1.12755,1.12707,1.12713,8200000.0
2007-02-15 14:02:00,1.12731,1.1275,1.1272,1.1275,11800000.0
2007-02-15 14:03:00,1.12722,1.12766,1.12711,1.12727,21600000.0
2007-02-15 14:04:00,1.1271,1.12736,1.12704,1.12704,12200000.0
2007-02-15 14:05:00,1.12741,1.12745,1.12705,1.12711,15600000.0
2007-02-15 14:06:00,1.12716,1.12752,1.12689,1.12724,28200000.0
2007-02-15 14:07:00,1.12778,1.12778,1.12704,1.12736,9200000.0
2007-02-15 14:08:00,1.12756,1.12756,1.12703,1.1274,13600000.0
2007-02-15 14:09:00,1.12731,1.12761,1.12731,1.12742,14400000.0
2007-02-15 14:10:00,1.1288,1.1292,1.1288,1.1292,18400000.0
2007-02-15 14:11:00,1.12745,1.12763,1.12736,1.12747,18400000.0
2007-02-15 14:12:00,1.1272,1.12741,1.12707,1.12707,15200000.0
2007-02-15 14:13:00,1.1271,1.12746,1.1271,1.12739,16000000.0
2007-02-15 14:14:00,1.12724,1.12746,1.12702,1.12746,25800000.0
2007-02-15 14:15:00,1.12719,1.12756,1.12719,1.12734,11000000.0
2007-02-15 14:16:00,1.12717,1.12717,1.12653,1.12681,12400000.0
2007-02-15 14:17:00,1.12665,1.127,1.12661,1.12661,19400000.0
2007-02-15 14:18:00,1.1266,1.12676,1.1266,1.12676,2600000.0
2007-02-15 14:19:00,1.12674,1.12696,1.12658,1.12658,12800000.0
2007-02-15 14:20:00,1.12665,1.12699,1.12638,1.12699,11600000.0
2007-02-15 14:21:00,1.1268,1.12691,1.1267,1.12679,5200000.0
2007-02-15 14:22:00,1.12623,1.12695,1.12623,1.12695,22000000.0
2007-02-15 14:23:00,1.12659,1.1267,1.12655,1.12655,11800000.0
2007-02-15 14:24:00,1.12657,1.12706,1.12645,1.12706,8400000.0
2007-02-15 14:25:00,1.12694,1.12694,1.12655,1.12655,10200000.0
2007-02-15 14:26:00,1.12699,1.12717,1.12685,1.12685,30600000.0
2007-02-15 14:27:00,1.12701,1.12759,1.12701,1.12759,14600000.0
2007-02-15 14:28:00,1.12717,1.12741,1.12717,1.12741,6200000.0
2007-02-15 14:29:00,1.12693,1.1272,1.12693,1.12702,6800000.0
2007-02-15 14:30:00,1.12704,1.12718,1.12704,1.12714,6600000.0
2007-02-15 14:31:00,1.12703,1.12742,1.12703,1.12734,6000000.0
2007-02-15 14:32:00,1.12753,1.12767,1.12736,1.12767,9600000.0
2007-02-15 14:33:00,1.1274,1.12776,1.12717,1.12735,8600000.0
2007-02-15 14:34:00,1.12736,1.12743,1.12702,1.12702,13600000.0
2007-02-15 14:35:00,1.12688,1.12732,1.12688,1.12732,9800000.0
2007-02-15 14:36:00,1.12697,1.12738,1.12697,1.12715,13200000.0
2007-02-15 14:37:00,1.1289,1.1291,1.1286,1.1286,23600000.0
2007-02-15 14:38:00,1.1291,1.1296,1.129,1.1295,23600000.0
2007-02-15 14:39:00,1.12728,1.12752,1.12703,1.12721,23600000.0
2007-02-15 14:40:00,1.12758,1.12764,1.12734,1.12748,9400000.0
2007-02-15 14:41:00,1.1292,1.1295,1.1292,1.1295,11600000.0
2007-02-15 14:42:00,1.1275,1.1275,1.12723,1.12726,11600000.0
2007-02-15 14:43:00,1.12742,1.12742,1.12704,1.12716,16400000.0
2007-02-15 14:44:00,1.12723,1.1277,1.12718,1.12728,7800000.0
2007-02-15 14:45:00,1.12734,1.12765,1.12734,1.12763,16200000.0
2007-02-15 14:46:00,1.1293,1.1293,1.1291,1.1291,20000000.0
2007-02-15 14:48:00,1.12756,1.12783,1.12734,1.12746,20000000.0
2007-02-15 14:49:00,1.12771,1.1281,1.12755,1.12795,13800000.0
2007-02-15 14:50:00,1.12769,1.12797,1.12767,1.12797,26000000.0
2007-02-15 14:52:00,1.12849,1.12849,1.12812,1.12842,10000000.0
2007-02-15 14:53:00,1.12804,1.12857,1.12791,1.12815,16000000.0
2007-02-15 14:54:00,1.12827,1.12877,1.12827,1.12851,13800000.0
2007-02-15 14:55:00,1.12834,1.12852,1.12796,1.12832,13000000.0
2007-02-15 14:56:00,1.1284,1.12872,1.12834,1.12834,9400000.0
2007-02-15 14:57:00,1.12841,1.12861,1.12798,1.12842,11400000.0
2007-02-15 14:58:00,1.12784,1.12835,1.12768,1.12816,14200000.0
2007-02-15 14:59:00,1.12799,1.12852,1.12793,1.12852,24600000.0
2007-02-15 15:00:00,1.12851,1.12856,1.12823,1.12841,19200000.0
2007-02-15 15:01:00,1.12837,1.12861,1.12817,1.12861,13800000.0
2007-02-15 15:02:00,1.12873,1.12887,1.12834,1.12837,12200000.0
2007-02-15 15:03:00,1.12819,1.12854,1.12814,1.12826,14600000.0
2007-02-15 15:04:00,1.12827,1.12852,1.12809,1.12812,25400000.0
2007-02-15 15:05:00,1.12849,1.12855,1.12816,1.12847,15800000.0
2007-02-15 15:06:00,1.12852,1.12863,1.12823,1.12825,21800000.0
2007-02-15 15:07:00,1.12866,1.12866,1.1281,1.1281,11600000.0
2007-02-15 15:08:00,1.12846,1.12877,1.12846,1.12877,3200000.0
2007-02-15 15:09:00,1.12895,1.12926,1.12866,1.12871,9600000.0
2007-02-15 15:10:00,1.12864,1.1287,1.12849,1.12849,11000000.0
2007-02-15 15:11:00,1.12834,1.12895,1.12834,1.12875,26000000.0
2007-02-15 15:12:00,1.12873,1.12882,1.12873,1.12873,10800000.0
2007-02-15 15:13:00,1.1274,1.1275,1.1274,1.1275,18800000.0
2007-02-15 15:14:00,1.12905,1.12905,1.12833,1.12845,18800000.0
2007-02-15 15:15:00,1.1279,1.1282,1.1277,1.1279,22400000.0
2007-02-15 15:16:00,1.12822,1.12837,1.12773,1.12787,22400000.0
2007-02-15 15:17:00,1.12804,1.12866,1.12785,1.12825,14400000.0
2007-02-15 15:18:00,1.1274,1.1277,1.1273,1.1277,17200000.0
2007-02-15 15:19:00,1.12835,1.12852,1.1282,1.1282,17200000.0
2007-02-15 15:20:00,1.1283,1.12877,1.1281,1.12859,21800000.0
2007-02-15 15:21:00,1.12809,1.12848,1.12809,1.12835,16400000.0
2007-02-15 15:22:00,1.1278,1.1278,1.1278,1.1278,14800000.0
2007-02-15 15:23:00,1.12879,1.12879,1.12842,1.12847,14800000.0
2007-02-15 15:24:00,1.1277,1.128,1.1277,1.1278,9400000.0
2007-02-15 15:25:00,1.1285,1.12864,1.12846,1.12864,9400000.0
2007-02-15 15:26:00,1.1277,1.1277,1.1275,1.1275,12400000.0
2007-02-15 15:27:00,1.1272,1.1272,1.1269,1.1269,12400000.0
2007-02-15 15:28:00,1.12864,1.12884,1.12862,1.12866,12400000.0
2007-02-15 15:29:00,1.12851,1.12851,1.12826,1.1285,12000000.0
2007-02-15 15:30:00,1.1282,1.12849,1.12815,1.12845,18800000.0
2007-02-15 15:31:00,1.12844,1.12878,1.12839,1.1285,12400000.0
2007-02-15 15:32:00,1.12801,1.12893,1.12801,1.12852,19200000.0
2007-02-15 15:33:00,1.12896,1.1291,1.12893,1.12902,13400000.0
2007-02-15 15:34:00,1.12882,1.1289,1.12866,1.12886,16600000.0
2007-02-15 15:35:00,1.12854,1.12891,1.12854,1.12874,16200000.0
2007-02-15 15:36:00,1.1287,1.12906,1.1285,1.12866,15600000.0
2007-02-15 15:37:00,1.12841,1.12888,1.12841,1.12847,7200000.0
2007-02-15 15:38:00,1.12847,1.12925,1.12847,1.12919,20800000.0
2007-02-15 15:39:00,1.12932,1.12934,1.12906,1.12922,20800000.0
2007-02-15 15:40:00,1.12899,1.12902,1.12891,1.12894,11400000.0
2007-02-15 15:41:00,1.12914,1.12921,1.12891,1.12921,7400000.0
2007-02-15 15:42:00,1.12875,1.12916,1.12875,1.12885,6800000.0
2007-02-15 15:43:00,1.12867,1.12892,1.1286,1.12882,11200000.0
2007-02-15 15:44:00,1.12881,1.12881,1.12863,1.12863,14200000.0
2007-02-15 15:45:00,1.12869,1.12915,1.12858,1.12873,10000000.0
2007-02-15 15:46:00,1.12903,1.12903,1.12883,1.12883,12400000.0
2007-02-15 15:47:00,1.1291,1.12943,1.12849,1.12849,13800000.0
2007-02-15 15:48:00,1.1278,1.1278,1.1278,1.1278,15600000.0
2007-02-15 15:49:00,1.128,1.128,1.1276,1.1279,15600000.0
2007-02-15 15:50:00,1.12866,1.12875,1.12835,1.12846,15600000.0
2007-02-15 15:51:00,1.12878,1.12907,1.12858,1.12907,10600000.0
2007-02-15 15:52:00,1.12836,1.12863,1.12803,1.12845,15200000.0
2007-02-15 15:53:00,1.1275,1.1275,1.1273,1.1273,14600000.0
2007-02-15 15:54:00,1.1285,1.12898,1.12841,1.12878,14600000.0
2007-02-15 15:55:00,1.12887,1.12887,1.12858,1.12861,8000000.0
2007-02-15 15:56:00,1.1274,1.1275,1.1273,1.1273,19000000.0
2007-02-15 15:57:00,1.12873,1.12878,1.12837,1.12872,19000000.0
2007-02-15 15:58:00,1.12882,1.12882,1.12836,1.12836,6800000.0
2007-02-15 15:59:00,1.12812,1.12828,1.12779,1.12828,14600000.0
2007-02-15 16:00:00,1.12828,1.12859,1.12822,1.12832,11400000.0
2007-02-15 16:01:00,1.12771,1.12783,1.12757,1.12771,25000000.0
2007-02-15 16:02:00,1.1279,1.12848,1.12768,1.12848,10600000.0
2007-02-15 16:03:00,1.12864,1.12864,1.12766,1.12766,11400000.0
2007-02-15 16:04:00,1.12765,1.12795,1.12735,1.12795,13200000.0
2007-02-15 16:05:00,1.12723,1.12781,1.12723,1.12744,12400000.0
2007-02-15 16:06:00,1.12797,1.1281,1.12786,1.12794,21800000.0
2007-02-15 16:07:00,1.12792,1.12812,1.12759,1.12759,9000000.0
2007-02-15 16:08:00,1.12759,1.12793,1.12748,1.1278,20400000.0
2007-02-15 16:09:00,1.1283,1.1283,1.12793,1.12803,9800000.0
2007-02-15 16:10:00,1.12759,1.1281,1.12722,1.12746,26600000.0
2007-02-15 16:11:00,1.12742,1.12742,1.12731,1.12731,11000000.0
2007-02-15 16:12:00,1.12722,1.12722,1.12671,1.12709,10400000.0
2007-02-15 16:13:00,1.12694,1.12743,1.12694,1.12712,15400000.0
2007-02-15 16:14:00,1.12694,1.12699,1.12668,1.12668,9000000.0
2007-02-15 16:15:00,1.12648,1.12727,1.12648,1.12727,12400000.0
2007-02-15 16:16:00,1.12709,1.12722,1.12658,1.12658,14600000.0
2007-02-15 16:17:00,1.12698,1.12746,1.12685,1.12746,16400000.0
2007-02-15 16:18:00,1.12675,1.12695,1.12656,1.12695,11200000.0
2007-02-15 16:19:00,1.1271,1.12722,1.12686,1.1269,16800000.0
2007-02-15 16:20:00,1.12677,1.12695,1.12676,1.12695,11800000.0
2007-02-15 16:21:00,1.12715,1.12737,1.12705,1.12717,10600000.0
2007-02-15 16:22:00,1.12739,1.12739,1.12711,1.12735,7800000.0
2007-02-15 16:23:00,1.12703,1.1275,1.12703,1.12725,9200000.0
2007-02-15 16:24:00,1.12734,1.1277,1.12727,1.12767,10600000.0
2007-02-15 16:25:00,1.12765,1.12765,1.1273,1.1275,10600000.0
2007-02-15 16:26:00,1.1273,1.12761,1.1273,1.12761,3200000.0
2007-02-15 16:27:00,1.12726,1.12726,1.1266,1.1266,13800000.0
2007-02-15 16:28:00,1.12669,1.12703,1.12668,1.12699,17000000.0
2007-02-15 16:29:00,1.12665,1.12715,1.12627,1.12639,15800000.0
2007-02-15 16:30:00,1.12642,1.12686,1.12624,1.12684,11600000.0
2007-02-15 16:31:00,1.12641,1.12722,1.12641,1.12711,21000000.0
2007-02-15 16:32:00,1.12717,1.12743,1.12712,1.1274,14000000.0
2007-02-15 16:33:00,1.12746,1.12758,1.12729,1.12748,10800000.0
2007-02-15 16:34:00,1.1278,1.1278,1.12713,1.1275,16600000.0
2007-02-15 16:35:00,1.12709,1.12733,1.12703,1.12703,15200000.0
2007-02-15 16:36:00,1.12714,1.12776,1.12691,1.12745,24000000.0
2007-02-15 16:37:00,1.12728,1.12738,1.12728,1.12733,4800000.0
2007-02-15 16:38:00,1.12765,1.12781,1.12743,1.12758,19800000.0
2007-02-15 16:39:00,1.12712,1.12768,1.12712,1.12768,10400000.0
2007-02-15 16:40:00,1.12781,1.12844,1.1276,1.12828,19400000.0
2007-02-15 16:41:00,1.12786,1.12792,1.12762,1.12789,16200000.0
2007-02-15 16:42:00,1.1277,1.12789,1.12747,1.12764,21800000.0
2007-02-15 16:43:00,1.12785,1.12793,1.12763,1.12773,15400000.0
2007-02-15 16:44:00,1.12776,1.12825,1.12753,1.1281,9400000.0
2007-02-15 16:45:00,1.12776,1.12807,1.12776,1.12807,15200000.0
2007-02-15 16:46:00,1.12747,1.12803,1.12747,1.1276,10400000.0
2007-02-15 16:47:00,1.12744,1.12773,1.12737,1.12752,21000000.0
2007-02-15 16:48:00,1.1272,1.1278,1.1272,1.1276,21000000.0
2007-02-15 16:49:00,1.1276,1.12761,1.12729,1.12747,21000000.0
2007-02-15 16:50:00,1.1276,1.12792,1.12732,1.12792,24600000.0
2007-02-15 16:51:00,1.12747,1.12747,1.12722,1.12745,14400000.0
2007-02-15 16:52:00,1.1263,1.1269,1.1263,1.1269,21000000.0
2007-02-15 16:53:00,1.12738,1.12738,1.12696,1.12707,21000000.0
2007-02-15 16:54:00,1.12702,1.12702,1.12671,1.12686,16400000.0
2007-02-15 16:55:00,1.1268,1.12691,1.12649,1.12654,12600000.0
2007-02-15 16:56:00,1.12681,1.12709,1.12647,1.12698,11000000.0
2007-02-15 16:57:00,1.12689,1.12721,1.1266,1.12697,13400000.0
2007-02-15 16:58:00,1.12762,1.12762,1.12669,1.12701,20600000.0
2007-02-15 16:59:00,1.1269,1.12724,1.12685,1.12685,12600000.0
2007-02-15 17:00:00,1.12683,1.12696,1.12674,1.12674,11000000.0
2007-02-15 17:01:00,1.12672,1.12672,1.12633,1.12642,18400000.0
2007-02-15 17:02:00,1.12626,1.12664,1.12626,1.12639,9800000.0
2007-02-15 17:03:00,1.12652,1.12718,1.12629,1.12718,11000000.0
2007-02-15 17:04:00,1.12676,1.12703,1.12676,1.127,10800000.0
2007-02-15 17:05:00,1.12676,1.12699,1.12672,1.12686,9800000.0
2007-02-15 17:06:00,1.12693,1.12693,1.12667,1.12684,14400000.0
2007-02-15 17:07:00,1.1269,1.12714,1.12661,1.12693,23400000.0
2007-02-15 17:08:00,1.12684,1.12712,1.1268,1.12684,17000000.0
2007-02-15 17:09:00,1.12672,1.12694,1.12672,1.12678,10000000.0
2007-02-15 17:10:00,1.12659,1.12679,1.1265,1.1265,22800000.0
2007-02-15 17:11:00,1.12656,1.12692,1.12656,1.12657,17400000.0
2007-02-15 17:12:00,1.12708,1.12708,1.12665,1.12665,15800000.0
2007-02-15 17:13:00,1.12686,1.12711,1.12677,1.12677,20000000.0
2007-02-15 17:14:00,1.12664,1.12679,1.12646,1.12668,14400000.0
2007-02-15 17:15:00,1.12647,1.12734,1.12647,1.1268,28400000.0
2007-02-15 17:16:00,1.1268,1.12719,1.12673,1.12677,23000000.0
2007-02-15 17:17:00,1.12651,1.12686,1.12617,1.12683,16000000.0
2007-02-15 17:18:00,1.12645,1.12662,1.12622,1.12622,26000000.0
2007-02-15 17:19:00,1.12643,1.12656,1.12619,1.12654,7400000.0
2007-02-15 17:20:00,1.12613,1.12697,1.12613,1.12633,9400000.0
2007-02-15 17:21:00,1.12647,1.12647,1.12605,1.12605,9600000.0
2007-02-15 17:22:00,1.12607,1.12651,1.12587,1.12587,16600000.0
2007-02-15 17:23:00,1.12624,1.12656,1.12618,1.12626,9400000.0
2007-02-15 17:24:00,1.12646,1.12674,1.12627,1.12674,18000000.0
2007-02-15 17:25:00,1.12666,1.12677,1.12636,1.12651,17400000.0
2007-02-15 17:26:00,1.12644,1.12675,1.12644,1.12665,14400000.0
2007-02-15 17:27:00,1.12652,1.12691,1.12646,1.12663,21800000.0
2007-02-15 17:28:00,1.12633,1.12689,1.12602,1.12679,14400000.0
2007-02-15 17:29:00,1.12727,1.12732,1.12677,1.12677,18000000.0
2007-02-15 17:30:00,1.1273,1.12797,1.1273,1.1273,14400000.0
2007-02-15 17:31:00,1.12711,1.12759,1.12711,1.12747,9600000.0
2007-02-15 17:32:00,1.12719,1.12719,1.1268,1.1268,10200000.0
2007-02-15 17:33:00,1.12686,1.12763,1.12686,1.12763,14600000.0
2007-02-15 17:34:00,1.12701,1.12702,1.12674,1.12674,27200000.0
2007-02-15 17:35:00,1.12656,1.12722,1.1265,1.12722,19600000.0
2007-02-15 17:36:00,1.12739,1.12739,1.12694,1.12702,16200000.0
2007-02-15 17:37:00,1.12674,1.12742,1.12671,1.12682,26600000.0
2007-02-15 17:38:00,1.12697,1.127,1.12648,1.127,6600000.0
2007-02-15 17:39:00,1.12695,1.12724,1.1268,1.12703,16200000.0
2007-02-15 17:40:00,1.12734,1.12742,1.12718,1.12742,9200000.0
2007-02-15 17:41:00,1.12717,1.12786,1.12717,1.12784,9800000.0
2007-02-15 17:42:00,1.12799,1.12799,1.12724,1.12724,11600000.0
2007-02-15 17:43:00,1.12786,1.1281,1.12764,1.12783,7600000.0
2007-02-15 17:44:00,1.12798,1.12838,1.12785,1.12838,21800000.0
2007-02-15 17:45:00,1.1285,1.12874,1.12843,1.12854,10400000.0
2007-02-15 17:46:00,1.12764,1.12836,1.12764,1.12803,10400000.0
2007-02-15 17:47:00,1.12779,1.12779,1.12705,1.12707,22600000.0
2007-02-15 17:48:00,1.12666,1.127,1.12659,1.127,12400000.0
2007-02-15 17:49:00,1.12683,1.12688,1.12654,1.12676,9600000.0
2007-02-15 17:50:00,1.12629,1.12636,1.126,1.12617,25200000.0
2007-02-15 17:51:00,1.12614,1.12631,1.12596,1.126,18200000.0
2007-02-15 17:52:00,1.12589,1.12618,1.12559,1.12618,13800000.0
2007-02-15 17:53:00,1.12619,1.12655,1.12607,1.12615,12200000.0
2007-02-15 17:54:00,1.1259,1.12621,1.1259,1.12616,12800000.0
2007-02-15 17:55:00,1.12604,1.12665,1.12604,1.12632,15200000.0
2007-02-15 17:56:00,1.12672,1.12672,1.12592,1.1263,14600000.0
2007-02-15 17:57:00,1.12611,1.12654,1.12575,1.12575,11000000.0
2007-02-15 17:58:00,1.12585,1.12627,1.12585,1.12591,15800000.0
2007-02-15 17:59:00,1.12591,1.12594,1.12539,1.12581,19400000.0
2007-02-15 18:00:00,1.12541,1.12574,1.12538,1.1256,16600000.0
2007-02-15 18:01:00,1.126,1.12626,1.12567,1.12626,14200000.0
2007-02-15 18:02:00,1.12619,1.12669,1.12619,1.12619,18000000.0
2007-02-15 18:03:00,1.12642,1.12668,1.12622,1.12629,21800000.0
2007-02-15 18:04:00,1.12619,1.12639,1.12592,1.12608,12400000.0
2007-02-15 18:05:00,1.12657,1.12678,1.12646,1.12646,12000000.0
2007-02-15 18:06:00,1.12654,1.12672,1.12638,1.12671,15400000.0
2007-02-15 18:07:00,1.1271,1.12717,1.12675,1.12675,6200000.0
2007-02-15 18:08:00,1.12704,1.12744,1.12692,1.12692,27200000.0
2007-02-15 18:09:00,1.12714,1.12778,1.12686,1.1274,17000000.0
2007-02-15 18:10:00,1.12768,1.12808,1.12758,1.1278,17000000.0
2007-02-15 18:11:00,1.12784,1.12784,1.12739,1.12759,6200000.0
2007-02-15 18:12:00,1.12726,1.12761,1.12726,1.12745,11000000.0
2007-02-15 18:13:00,1.1276,1.12814,1.1276,1.12774,33000000.0
2007-02-15 18:14:00,1.12839,1.12852,1.12808,1.12808,14000000.0
2007-02-15 18:15:00,1.12823,1.1284,1.12813,1.12827,11400000.0
2007-02-15 18:16:00,1.12801,1.1283,1.12758,1.12758,12200000.0
2007-02-15 18:17:00,1.1283,1.1286,1.12789,1.12822,10800000.0
2007-02-15 18:18:00,1.12868,1.12896,1.12851,1.1286,9800000.0
2007-02-15 18:19:00,1.12855,1.12864,1.12806,1.12843,18000000.0
2007-02-15 18:20:00,1.1288,1.12925,1.12879,1.12892,18800000.0
2007-02-15 18:21:00,1.12879,1.12908,1.12868,1.12908,16800000.0
2007-02-15 18:22:00,1.12861,1.12893,1.12848,1.12893,6200000.0
2007-02-15 18:23:00,1.12921,1.12973,1.12921,1.12952,18800000.0
2007-02-15 18:24:00,1.13013,1.13013,1.12978,1.12978,10800000.0
2007-02-15 18:25:00,1.12925,1.12996,1.12896,1.12996,18600000.0
2007-02-15 18:26:00,1.12984,1.12984,1.12947,1.12955,6200000.0
2007-02-15 18:27:00,1.12973,1.13025,1.12973,1.13025,5800000.0
2007-02-15 18:28:00,1.13012,1.13054,1.13012,1.13039,19600000.0
2007-02-15 18:29:00,1.12976,1.13014,1.12954,1.12954,11200000.0
2007-02-15 18:30:00,1.12971,1.13015,1.12971,1.13015,13800000.0
2007-02-15 18:31:00,1.13043,1.13043,1.12985,1.12985,7600000.0
2007-02-15 18:32:00,1.13046,1.13071,1.13012,1.13012,17000000.0
2007-02-15 18:33:00,1.12983,1.12988,1.1296,1.12966,10600000.0
2007-02-15 18:34:00,1.12945,1.12945,1.12853,1.12853,15800000.0
2007-02-15 18:35:00,1.12841,1.12883,1.12835,1.12854,13600000.0
2007-02-15 18:36:00,1.12868,1.12884,1.12868,1.12884,3200000.0
2007-02-15 18:37:00,1.12884,1.1292,1.12884,1.12915,10600000.0
2007-02-15 18:38:00,1.1292,1.12949,1.1292,1.12949,4000000.0
2007-02-15 18:39:00,1.1292,1.1292,1.12853,1.12866,17000000.0
2007-02-15 18:40:00,1.12805,1.12878,1.12805,1.12835,19000000.0
2007-02-15 18:41:00,1.12807,1.12871,1.12807,1.12863,18000000.0
2007-02-15 18:42:00,1.12844,1.12871,1.12835,1.12849,12600000.0
2007-02-15 18:43:00,1.12853,1.12891,1.12838,1.12838,13200000.0
2007-02-15 18:44:00,1.12876,1.12888,1.12876,1.12876,10600000.0
2007-02-15 18:45:00,1.12895,1.12913,1.12857,1.12857,10600000.0
2007-02-15 18:46:00,1.12956,1.12956,1.12901,1.12937,32800000.0
2007-02-15 18:47:00,1.12897,1.12922,1.12889,1.12922,13000000.0
2007-02-15 18:48:00,1.12893,1.12893,1.12847,1.12867,17800000.0
2007-02-15 18:49:00,1.12879,1.12886,1.12879,1.12886,13000000.0
2007-02-15 18:50:00,1.12894,1.12894,1.12835,1.12889,14200000.0
2007-02-15 18:51:00,1.12926,1.12947,1.12907,1.12907,18800000.0
2007-02-15 18:52:00,1.12899,1.12902,1.12893,1.12902,5200000.0
2007-02-15 18:53:00,1.1292,1.1292,1.12878,1.129,19200000.0
2007-02-15 18:54:00,1.12896,1.12911,1.12882,1.1291,12800000.0
2007-02-15 18:55:00,1.1288,1.12913,1.12864,1.12864,12600000.0
2007-02-15 18:56:00,1.12904,1.12906,1.12864,1.12903,21000000.0
2007-02-15 18:57:00,1.12864,1.12904,1.12822,1.12904,19800000.0
2007-02-15 18:58:00,1.12864,1.12889,1.12847,1.12889,16000000.0
2007-02-15 18:59:00,1.12904,1.12918,1.12895,1.12909,7600000.0
2007-02-15 19:00:00,1.12928,1.12928,1.12878,1.12898,6800000.0
2007-02-15 19:01:00,1.12877,1.12904,1.12861,1.12873,17200000.0
2007-02-15 19:02:00,1.12884,1.12921,1.12872,1.12896,10800000.0
2007-02-15 19:03:00,1.12902,1.12944,1.12902,1.12931,10600000.0
2007-02-15 19:04:00,1.12973,1.12973,1.12897,1.12901,17600000.0
2007-02-15 19:05:00,1.12913,1.12926,1.12873,1.12873,13800000.0
2007-02-15 19:06:00,1.12867,1.12942,1.12863,1.12863,12400000.0
2007-02-15 19:07:00,1.12803,1.12902,1.12803,1.12889,15600000.0
2007-02-15 19:08:00,1.12927,1.12951,1.12909,1.12938,19400000.0
2007-02-15 19:09:00,1.12956,1.12998,1.12942,1.12998,10200000.0
2007-02-15 19:10:00,1.12969,1.12994,1.12968,1.12983,18800000.0
2007-02-15 19:11:00,1.12986,1.12992,1.12945,1.12945,9400000.0
2007-02-15 19:12:00,1.12988,1.12988,1.12946,1.12987,14400000.0
2007-02-15 19:13:00,1.12937,1.12995,1.12937,1.12976,12800000.0
2007-02-15 19:14:00,1.12987,1.13008,1.12987,1.13008,10200000.0
2007-02-15 19:15:00,1.13058,1.13058,1.13001,1.13026,9800000.0
2007-02-15 19:16:00,1.13056,1.13077,1.13026,1.13063,22600000.0
2007-02-15 19:17:00,1.13019,1.13065,1.13019,1.13049,19600000.0
2007-02-15 19:18:00,1.13033,1.13082,1.13023,1.13082,8400000.0
2007-02-15 19:19:00,1.13047,1.13047,1.13028,1.13028,3600000.0
2007-02-15 19:20:00,1.13089,1.13109,1.13069,1.13082,11000000.0
2007-02-15 19:21:00,1.1306,1.1309,1.1306,1.1309,17200000.0
2007-02-15 19:22:00,1.13052,1.1307,1.13021,1.13029,17200000.0
2007-02-15 19:23:00,1.12982,1.12982,1.12968,1.12969,19000000.0
2007-02-15 19:24:00,1.13012,1.13046,1.12991,1.13036,8200000.0
2007-02-15 19:25:00,1.13028,1.13076,1.13028,1.13076,22200000.0
2007-02-15 19:26:00,1.13058,1.13109,1.13054,1.13073,33400000.0
2007-02-15 19:27:00,1.13077,1.13097,1.13055,1.13063,11000000.0
2007-02-15 19:28:00,1.13072,1.1313,1.13055,1.13084,10400000.0
2007-02-15 19:29:00,1.13081,1.13108,1.13053,1.13108,16800000.0
2007-02-15 19:30:00,1.13066,1.13115,1.13066,1.13104,12200000.0
2007-02-15 19:31:00,1.1309,1.13117,1.13081,1.13081,10400000.0
2007-02-15 19:32:00,1.13128,1.13128,1.13062,1.1307,13800000.0
2007-02-15 19:33:00,1.13096,1.13117,1.13051,1.13051,21800000.0
2007-02-15 19:34:00,1.13075,1.13075,1.13039,1.13054,7600000.0
2007-02-15 19:35:00,1.13072,1.13097,1.13052,1.13068,18200000.0
2007-02-15 19:36:00,1.13058,1.13091,1.13058,1.13091,10600000.0
2007-02-15 19:37:00,1.13107,1.13107,1.13062,1.13082,20800000.0
2007-02-15 19:38:00,1.13103,1.13135,1.13067,1.13104,18400000.0
2007-02-15 19:39:00,1.1303,1.1303,1.1303,1.1303,13000000.0
2007-02-15 19:40:00,1.13119,1.13119,1.13077,1.13085,13000000.0
2007-02-15 19:41:00,1.1308,1.1308,1.1305,1.1308,17200000.0
2007-02-15 19:42:00,1.13083,1.13115,1.13083,1.13089,17200000.0
2007-02-15 19:43:00,1.13084,1.13098,1.13077,1.13077,13000000.0
2007-02-15 19:44:00,1.1303,1.1308,1.1303,1.1308,14800000.0
2007-02-15 19:45:00,1.13068,1.13112,1.13068,1.13098,14800000.0
2007-02-15 19:46:00,1.1305,1.1305,1.1305,1.1305,11400000.0
2007-02-15 19:47:00,1.13097,1.13108,1.13077,1.13077,11400000.0
2007-02-15 19:48:00,1.1308,1.131,1.1307,1.1307,21400000.0
2007-02-15 19:49:00,1.13071,1.13093,1.13034,1.13073,21400000.0
2007-02-15 19:50:00,1.13085,1.13085,1.13037,1.1305,16200000.0
2007-02-15 19:51:00,1.1301,1.13028,1.1301,1.13028,4800000.0
2007-02-15 19:52:00,1.13021,1.13071,1.13021,1.13035,16000000.0
2007-02-15 19:53:00,1.13084,1.1313,1.13074,1.1313,15000000.0
2007-02-15 19:54:00,1.13118,1.13125,1.13102,1.13125,9800000.0
2007-02-15 19:55:00,1.13176,1.13176,1.1313,1.13165,15400000.0
2007-02-15 19:56:00,1.13154,1.13175,1.13119,1.13139,6200000.0
2007-02-15 19:57:00,1.13094,1.13146,1.13094,1.13146,15000000.0
2007-02-15 19:58:00,1.13135,1.13135,1.13088,1.13103,16200000.0
2007-02-15 19:59:00,1.1311,1.13133,1.13082,1.13082,12200000.0
2007-02-15 20:00:00,1.13082,1.13082,1.13073,1.13073,9000000.0
2007-02-15 20:01:00,1.1312,1.1312,1.13058,1.13058,8000000.0
2007-02-15 20:02:00,1.13092,1.13111,1.13085,1.13096,14600000.0
2007-02-15 20:03:00,1.1305,1.1305,1.1303,1.1305,24600000.0
2007-02-15 20:04:00,1.13095,1.13104,1.13038,1.13038,24600000.0
2007-02-15 20:05:00,1.13044,1.13045,1.13037,1.13042,15400000.0
2007-02-15 20:06:00,1.13058,1.13058,1.13029,1.13029,5800000.0
2007-02-15 20:07:00,1.13032,1.13032,1.13004,1.13022,8600000.0
2007-02-15 20:08:00,1.13038,1.13086,1.13038,1.13086,3400000.0
2007-02-15 20:09:00,1.13038,1.13048,1.13038,1.13048,3200000.0
2007-02-15 20:10:00,1.13032,1.13059,1.13022,1.13022,5200000.0
2007-02-15 20:11:00,1.13008,1.13087,1.13008,1.13065,10400000.0
2007-02-15 20:12:00,1.13081,1.13081,1.13027,1.13044,20600000.0
2007-02-15 20:13:00,1.13049,1.13075,1.13038,1.13058,12600000.0
2007-02-15 20:14:00,1.13047,1.13051,1.13047,1.13051,3600000.0
2007-02-15 20:15:00,1.13044,1.13088,1.13044,1.13088,10800000.0
2007-02-15 20:16:00,1.13099,1.13099,1.13039,1.13039,13400000.0
2007-02-15 20:17:00,1.13053,1.13078,1.13044,1.13052,14400000.0
2007-02-15 20:18:00,1.13072,1.13084,1.13053,1.13053,19800000.0
2007-02-15 20:19:00,1.1304,1.1304,1.1303,1.1303,7200000.0
2007-02-15 20:20:00,1.13057,1.13087,1.13046,1.13046,7200000.0
2007-02-15 20:21:00,1.1303,1.1303,1.13015,1.13022,24200000.0
2007-02-15 20:22:00,1.13021,1.13065,1.12992,1.13021,26200000.0
2007-02-15 20:23:00,1.13005,1.13038,1.13005,1.13038,4600000.0
2007-02-15 20:24:00,1.12995,1.13005,1.12995,1.13005,4000000.0
2007-02-15 20:25:00,1.1299,1.1299,1.1299,1.1299,16400000.0
2007-02-15 20:26:00,1.12985,1.13014,1.12962,1.12976,16400000.0
2007-02-15 20:27:00,1.12998,1.13015,1.12962,1.1301,12800000.0
2007-02-15 20:28:00,1.13,1.13006,1.1297,1.12983,12200000.0
2007-02-15 20:29:00,1.12973,1.13012,1.12973,1.12985,10800000.0
2007-02-15 20:30:00,1.13025,1.13025,1.13001,1.13001,12400000.0
2007-02-15 20:31:00,1.12976,1.13018,1.12969,1.13018,10400000.0
2007-02-15 20:32:00,1.12986,1.12996,1.12986,1.12996,4800000.0
2007-02-15 20:33:00,1.13008,1.13035,1.13008,1.13024,25200000.0
2007-02-15 20:34:00,1.1299,1.1299,1.1299,1.1299,15800000.0
2007-02-15 20:35:00,1.13025,1.13042,1.12994,1.12997,15800000.0
2007-02-15 20:36:00,1.12993,1.13034,1.12993,1.13023,15000000.0
2007-02-15 20:37:00,1.12966,1.12991,1.12966,1.12991,3200000.0
2007-02-15 20:38:00,1.13001,1.13001,1.13,1.13,5000000.0
2007-02-15 20:39:00,1.12985,1.13006,1.12976,1.1298,4600000.0
2007-02-15 20:40:00,1.13006,1.13006,1.12979,1.12995,7800000.0
2007-02-15 20:41:00,1.1296,1.1297,1.1296,1.1297,10200000.0
2007-02-15 20:42:00,1.1303,1.1303,1.12988,1.12988,10200000.0
2007-02-15 20:43:00,1.13003,1.13003,1.12995,1.12995,3200000.0
2007-02-15 20:44:00,1.12995,1.13011,1.12995,1.13011,2000000.0
2007-02-15 20:45:00,1.1296,1.1296,1.1296,1.1296,14000000.0
2007-02-15 20:46:00,1.1297,1.1297,1.1297,1.1297,14000000.0
2007-02-15 20:47:00,1.13003,1.13025,1.13003,1.13015,14000000.0
2007-02-15 20:48:00,1.13034,1.1304,1.13024,1.13027,14800000.0
2007-02-15 20:49:00,1.13039,1.13039,1.12982,1.12982,13000000.0
2007-02-15 20:50:00,1.13018,1.1303,1.12995,1.13008,13200000.0
2007-02-15 20:51:00,1.12999,1.13029,1.12999,1.13009,9600000.0
2007-02-15 20:53:00,1.12985,1.13003,1.12976,1.12976,19600000.0
2007-02-15 20:54:00,1.12992,1.12992,1.12973,1.12973,2000000.0
2007-02-15 20:56:00,1.12946,1.12992,1.12926,1.12992,25000000.0
2007-02-15 20:57:00,1.13006,1.13026,1.12975,1.12999,11800000.0
2007-02-15 20:58:00,1.12995,1.13027,1.12975,1.12975,20600000.0
2007-02-15 20:59:00,1.12987,1.13012,1.12987,1.13012,9000000.0
2007-02-15 21:00:00,1.12997,1.13031,1.12997,1.13031,7800000.0
2007-02-15 21:01:00,1.13045,1.13045,1.1297,1.12972,15800000.0
2007-02-15 21:02:00,1.1299,1.1299,1.1299,1.1299,3400000.0
2007-02-15 21:03:00,1.12984,1.12985,1.12984,1.12985,3400000.0
2007-02-15 21:04:00,1.13,1.13,1.13,1.13,16400000.0
2007-02-15 21:05:00,1.1302,1.1302,1.1302,1.1302,16400000.0
2007-02-15 21:06:00,1.12987,1.13026,1.12976,1.13,16400000.0
2007-02-15 21:07:00,1.1303,1.1303,1.1303,1.1303,13400000.0
2007-02-15 21:08:00,1.1305,1.1305,1.1305,1.1305,13400000.0
2007-02-15 21:09:00,1.13021,1.13021,1.12998,1.13008,13400000.0
2007-02-15 21:10:00,1.1303,1.1305,1.1303,1.1305,6200000.0
2007-02-15 21:11:00,1.13047,1.13047,1.13004,1.13013,6200000.0
2007-02-15 21:12:00,1.13021,1.1305,1.13021,1.13046,11600000.0
2007-02-15 21:13:00,1.13016,1.13083,1.13016,1.13021,18200000.0
2007-02-15 21:14:00,1.13021,1.13023,1.12989,1.12998,12400000.0
2007-02-15 21:15:00,1.1308,1.1308,1.1308,1.1308,10600000.0
2007-02-15 21:16:00,1.12973,1.12976,1.12972,1.12973,10600000.0
2007-02-15 21:17:00,1.12974,1.12992,1.12964,1.12975,12400000.0
2007-02-15 21:18:00,1.1297,1.1297,1.1295,1.12957,6200000.0
2007-02-15 21:19:00,1.12951,1.12988,1.12945,1.12962,4600000.0
2007-02-15 21:20:00,1.12969,1.1299,1.12965,1.1299,10800000.0
2007-02-15 21:22:00,1.12971,1.12995,1.12941,1.12948,9600000.0
2007-02-15 21:23:00,1.12942,1.12949,1.12942,1.12949,2600000.0
2007-02-15 21:24:00,1.12922,1.12984,1.12922,1.12979,12600000.0
2007-02-15 21:25:00,1.12932,1.12975,1.12932,1.12952,11200000.0
2007-02-15 21:26:00,1.1297,1.1297,1.129,1.129,15600000.0
2007-02-15 21:27:00,1.1294,1.1294,1.129,1.129,15600000.0
2007-02-15 21:28:00,1.1288,1.1292,1.1288,1.129,15600000.0
2007-02-15 21:29:00,1.12964,1.12964,1.12936,1.12937,15600000.0
2007-02-15 21:30:00,1.12934,1.12977,1.12934,1.12934,19600000.0
2007-02-15 21:31:00,1.12945,1.12947,1.12922,1.12922,7000000.0
2007-02-15 21:32:00,1.12918,1.12935,1.12885,1.12918,8800000.0
2007-02-15 21:33:00,1.1288,1.1288,1.1286,1.1286,6600000.0
2007-02-15 21:34:00,1.12897,1.1293,1.12897,1.1293,6600000.0
2007-02-15 21:35:00,1.12911,1.12945,1.12881,1.12945,12000000.0
2007-02-15 21:36:00,1.1288,1.1288,1.1288,1.1288,14200000.0
2007-02-15 21:37:00,1.12925,1.12979,1.12888,1.1294,14200000.0
2007-02-15 21:38:00,1.12924,1.12934,1.12924,1.12924,7800000.0
2007-02-15 21:39:00,1.12921,1.12973,1.12913,1.12932,16600000.0
2007-02-15 21:40:00,1.12946,1.12946,1.12893,1.12893,3600000.0
2007-02-15 21:41:00,1.12905,1.12916,1.12875,1.12885,10800000.0
2007-02-15 21:42:00,1.12889,1.12916,1.12884,1.12901,23800000.0
2007-02-15 21:43:00,1.12909,1.12934,1.12883,1.12911,6600000.0
2007-02-15 21:44:00,1.12916,1.12929,1.12903,1.12929,8000000.0
2007-02-15 21:45:00,1.12929,1.12929,1.12912,1.12912,3000000.0
2007-02-15 21:46:00,1.1298,1.1298,1.1295,1.1296,8000000.0
2007-02-15 21:47:00,1.12934,1.12934,1.1292,1.1292,8000000.0
2007-02-15 21:48:00,1.12899,1.12954,1.12899,1.12906,19200000.0
2007-02-15 21:49:00,1.1292,1.1292,1.1292,1.1292,6200000.0
2007-02-15 21:50:00,1.12896,1.1293,1.12896,1.12916,6200000.0
2007-02-15 21:51:00,1.12886,1.12918,1.12886,1.1289,9800000.0
2007-02-15 21:52:00,1.12879,1.12913,1.12876,1.12906,12000000.0
2007-02-15 21:53:00,1.12883,1.12942,1.12881,1.12942,17800000.0
2007-02-15 21:54:00,1.12932,1.12932,1.12884,1.12884,6400000.0
2007-02-15 21:55:00,1.12894,1.12927,1.1289,1.12927,13000000.0
2007-02-15 21:56:00,1.12905,1.12915,1.12891,1.12915,5000000.0
2007-02-15 21:57:00,1.1289,1.12917,1.12872,1.12916,7400000.0
2007-02-15 21:58:00,1.12936,1.12943,1.12936,1.12943,3400000.0
2007-02-15 21:59:00,1.12949,1.12992,1.12949,1.12959,10600000.0
2007-02-15 22:00:00,1.12974,1.12983,1.12948,1.12983,24600000.0
2007-02-15 22:01:00,1.12951,1.12988,1.12928,1.12928,17400000.0
2007-02-15 22:02:00,1.12916,1.12929,1.12891,1.12891,14800000.0
2007-02-15 22:03:00,1.12927,1.12959,1.12927,1.12957,14800000.0
2007-02-15 22:04:00,1.12945,1.12959,1.12931,1.12942,26800000.0
2007-02-15 22:05:00,1.12946,1.12977,1.12939,1.12973,16200000.0
2007-02-15 22:06:00,1.1298,1.1298,1.1298,1.1298,22800000.0
2007-02-15 22:07:00,1.1297,1.1297,1.1297,1.1297,22800000.0
2007-02-15 22:08:00,1.12965,1.13012,1.1295,1.12975,22800000.0
2007-02-15 22:09:00,1.1302,1.1302,1.1302,1.1302,12400000.0
2007-02-15 22:10:00,1.12985,1.13019,1.12977,1.1299,12400000.0
2007-02-15 22:11:00,1.12988,1.13006,1.12977,1.12983,10800000.0
2007-02-15 22:12:00,1.1302,1.13025,1.12999,1.13025,10600000.0
2007-02-15 22:13:00,1.13029,1.13029,1.13002,1.13014,12800000.0
2007-02-15 22:15:00,1.13012,1.13034,1.1299,1.1299,16400000.0
2007-02-15 22:16:00,1.12979,1.13001,1.12979,1.13001,5000000.0
2007-02-15 22:17:00,1.13006,1.13031,1.12999,1.13031,7800000.0
2007-02-15 22:18:00,1.13002,1.13037,1.12996,1.13037,19400000.0
2007-02-15 22:19:00,1.13002,1.13026,1.13,1.13026,6000000.0
2007-02-15 22:20:00,1.13009,1.13026,1.1298,1.12991,9200000.0
2007-02-15 22:21:00,1.1302,1.1305,1.1302,1.1305,17200000.0
2007-02-15 22:22:00,1.13004,1.13012,1.12987,1.12987,17200000.0
2007-02-15 22:23:00,1.12977,1.13006,1.12949,1.12983,10800000.0
2007-02-15 22:24:00,1.12969,1.12983,1.12966,1.12966,12200000.0
2007-02-15 22:25:00,1.12974,1.12977,1.12949,1.12977,16400000.0
2007-02-15 22:26:00,1.12944,1.12975,1.12916,1.12916,10800000.0
2007-02-15 22:27:00,1.12868,1.12868,1.12845,1.12857,14200000.0
2007-02-15 22:28:00,1.12856,1.12871,1.12854,1.1286,15200000.0
2007-02-15 22:29:00,1.12875,1.12875,1.12815,1.12815,19200000.0
2007-02-15 22:30:00,1.12809,1.12851,1.12783,1.12786,19800000.0
2007-02-15 22:31:00,1.12813,1.12824,1.12783,1.12783,19400000.0
2007-02-15 22:32:00,1.12821,1.12838,1.12781,1.12796,10800000.0
2007-02-15 22:33:00,1.1282,1.12836,1.12818,1.12836,5800000.0
2007-02-15 22:34:00,1.1303,1.1303,1.1303,1.1303,12200000.0
2007-02-15 22:35:00,1.12777,1.1285,1.12777,1.12839,12200000.0
2007-02-15 22:36:00,1.1302,1.1302,1.13,1.13,13200000.0
2007-02-15 22:37:00,1.12818,1.12846,1.12809,1.12809,13200000.0
2007-02-15 22:38:00,1.1301,1.1301,1.1299,1.13,17800000.0
2007-02-15 22:39:00,1.1303,1.1303,1.1302,1.1302,17800000.0
2007-02-15 22:40:00,1.12829,1.12831,1.12793,1.12806,17800000.0
2007-02-15 22:41:00,1.128,1.12842,1.1279,1.12842,21600000.0
2007-02-15 22:42:00,1.12838,1.12854,1.12812,1.12812,10800000.0
2007-02-15 22:43:00,1.12835,1.12859,1.12821,1.12843,20200000.0
2007-02-15 22:44:00,1.12895,1.12895,1.12839,1.12846,20000000.0
2007-02-15 22:45:00,1.12831,1.12916,1.12831,1.12916,9400000.0
2007-02-15 22:46:00,1.12917,1.12927,1.12894,1.12894,11600000.0
2007-02-15 22:47:00,1.12909,1.12909,1.12868,1.12909,7400000.0
2007-02-15 22:48:00,1.12894,1.12925,1.12894,1.12925,2000000.0
2007-02-15 22:49:00,1.12895,1.129,1.12886,1.12898,5200000.0
2007-02-15 22:50:00,1.12874,1.12875,1.12842,1.12842,12400000.0
2007-02-15 22:51:00,1.12845,1.12878,1.12845,1.12853,12600000.0
2007-02-15 22:52:00,1.1305,1.1305,1.1305,1.1305,15000000.0
2007-02-15 22:53:00,1.12867,1.12888,1.12853,1.12888,15000000.0
2007-02-15 22:54:00,1.12917,1.12931,1.12906,1.12906,9200000.0
2007-02-15 22:55:00,1.1303,1.1303,1.1303,1.1303,9800000.0
2007-02-15 22:56:00,1.12935,1.12937,1.12893,1.12906,9800000.0
2007-02-15 22:57:00,1.12912,1.12954,1.12897,1.12908,19200000.0
2007-02-15 22:58:00,1.1301,1.1301,1.13,1.13,9600000.0
2007-02-15 22:59:00,1.12918,1.12952,1.12915,1.1292,9600000.0
2007-02-15 23:00:00,1.12907,1.12911,1.12907,1.12911,3200000.0
2007-02-15 23:01:00,1.13,1.13,1.13,1.13,13800000.0
2007-02-15 23:02:00,1.12895,1.12899,1.12874,1.12899,13800000.0
2007-02-15 23:03:00,1.1302,1.1302,1.1296,1.1296,6600000.0
2007-02-15 23:04:00,1.12971,1.12971,1.12892,1.12892,6600000.0
2007-02-15 23:05:00,1.1298,1.1298,1.1296,1.1296,13800000.0
2007-02-15 23:06:00,1.12957,1.12958,1.12896,1.12958,13800000.0
2007-02-15 23:07:00,1.12934,1.12975,1.12922,1.12933,8000000.0
2007-02-15 23:08:00,1.12924,1.12972,1.12907,1.12933,25400000.0
2007-02-15 23:09:00,1.12939,1.1297,1.12939,1.12957,4600000.0
2007-02-15 23:10:00,1.1295,1.1295,1.1295,1.1295,11400000.0
2007-02-15 23:11:00,1.12958,1.1298,1.12925,1.12943,11400000.0
2007-02-15 23:12:00,1.12888,1.12974,1.12888,1.12946,19000000.0
2007-02-15 23:13:00,1.12959,1.12959,1.12954,1.12958,5800000.0
2007-02-15 23:14:00,1.1296,1.1296,1.1296,1.1296,18800000.0
2007-02-15 23:15:00,1.1298,1.1298,1.1296,1.1296,18800000.0
2007-02-15 23:16:00,1.12977,1.12983,1.12948,1.12983,18800000.0
2007-02-15 23:17:00,1.12988,1.12988,1.12962,1.12975,16600000.0
2007-02-15 23:18:00,1.12943,1.12987,1.12943,1.12987,6200000.0
2007-02-15 23:19:00,1.13006,1.13011,1.12981,1.13011,18600000.0
2007-02-15 23:20:00,1.1299,1.1302,1.12989,1.1302,20000000.0
2007-02-15 23:21:00,1.12947,1.12978,1.12947,1.12978,3200000.0
2007-02-15 23:22:00,1.12988,1.13022,1.12988,1.12998,8000000.0
2007-02-15 23:23:00,1.13015,1.13015,1.12991,1.12997,17600000.0
2007-02-15 23:24:00,1.1298,1.13014,1.1296,1.13001,22600000.0
2007-02-15 23:25:00,1.13007,1.13057,1.12984,1.12984,16600000.0
2007-02-15 23:26:00,1.13024,1.13024,1.13001,1.13007,4200000.0
2007-02-15 23:27:00,1.1301,1.1301,1.13,1.13,8200000.0
2007-02-15 23:28:00,1.12983,1.12998,1.12974,1.12974,8200000.0
2007-02-15 23:29:00,1.1296,1.13001,1.12954,1.12954,8200000.0
2007-02-15 23:30:00,1.12998,1.12998,1.12963,1.12966,11200000.0
2007-02-15 23:31:00,1.12971,1.12996,1.12943,1.12956,10600000.0
2007-02-15 23:32:00,1.12967,1.12973,1.12951,1.12961,5800000.0
2007-02-15 23:33:00,1.12976,1.12987,1.12955,1.12955,45400000.0
2007-02-15 23:34:00,1.12974,1.12974,1.12933,1.12938,12800000.0
2007-02-15 23:36:00,1.12959,1.12984,1.12947,1.12947,6800000.0
2007-02-15 23:37:00,1.12984,1.12984,1.12979,1.12979,2600000.0
2007-02-15 23:38:00,1.12952,1.12952,1.12917,1.12933,18400000.0
2007-02-15 23:39:00,1.12977,1.12977,1.12939,1.12939,18000000.0
2007-02-15 23:40:00,1.12956,1.12961,1.12943,1.12961,9200000.0
2007-02-15 23:41:00,1.1295,1.12973,1.12936,1.12948,12000000.0
2007-02-15 23:42:00,1.12994,1.13009,1.1296,1.12964,22000000.0
2007-02-15 23:43:00,1.1297,1.12998,1.12947,1.12998,7400000.0
2007-02-15 23:44:00,1.12956,1.12974,1.12951,1.12951,19600000.0
2007-02-15 23:45:00,1.12954,1.12954,1.12918,1.12942,8600000.0
2007-02-15 23:46:00,1.1309,1.1311,1.1302,1.131,13200000.0
2007-02-15 23:47:00,1.12916,1.12931,1.12916,1.12931,13200000.0
2007-02-15 23:48:00,1.12924,1.12959,1.12912,1.1292,13800000.0
2007-02-15 23:49:00,1.12927,1.12963,1.12918,1.12918,24000000.0
2007-02-15 23:50:00,1.12931,1.12972,1.12931,1.12942,36600000.0
2007-02-15 23:51:00,1.12972,1.13026,1.12972,1.12977,11000000.0
2007-02-15 23:52:00,1.13029,1.13029,1.12934,1.12974,10200000.0
2007-02-15 23:53:00,1.12983,1.13009,1.12972,1.12988,6200000.0
2007-02-15 23:54:00,1.1309,1.1311,1.1309,1.1311,9400000.0
2007-02-15 23:55:00,1.13012,1.13013,1.12975,1.13002,9400000.0
2007-02-15 23:56:00,1.12984,1.13013,1.12963,1.12973,17000000.0
2007-02-15 23:57:00,1.12948,1.12981,1.12943,1.12966,7200000.0
2007-02-15 23:58:00,1.12974,1.1298,1.12923,1.12945,16200000.0
2007-02-15 23:59:00,1.1305,1.1305,1.1305,1.1305,7600000.0
2007-02-16 00:00:00,1.12916,1.12916,1.12868,1.12868,7600000.0
2007-02-16 00:01:00,1.12855,1.12907,1.12855,1.12905,14800000.0
2007-02-16 00:02:00,1.12956,1.1296,1.12945,1.12945,23000000.0
2007-02-16 00:03:00,1.12885,1.12907,1.12885,1.12907,2600000.0
2007-02-16 00:05:00,1.12892,1.12904,1.12892,1.12904,3200000.0
2007-02-16 00:07:00,1.12882,1.12915,1.12882,1.12895,7200000.0
2007-02-16 00:08:00,1.12893,1.12936,1.12889,1.12902,24000000.0
2007-02-16 00:09:00,1.1301,1.1301,1.1301,1.1301,3200000.0
2007-02-16 00:10:00,1.13,1.13,1.13,1.13,3200000.0
2007-02-16 00:12:00,1.12879,1.12909,1.12879,1.12909,3200000.0
2007-02-16 00:13:00,1.129,1.12908,1.12886,1.12888,8200000.0
2007-02-16 00:15:00,1.12907,1.12931,1.12878,1.12887,13800000.0
2007-02-16 00:16:00,1.12868,1.12886,1.12865,1.12886,9600000.0
2007-02-16 00:17:00,1.12861,1.12926,1.12861,1.12926,13400000.0
2007-02-16 00:18:00,1.12906,1.12927,1.12906,1.12927,7200000.0
2007-02-16 00:19:00,1.1294,1.1295,1.1291,1.1293,16800000.0
2007-02-16 00:20:00,1.12889,1.129,1.12889,1.12893,16800000.0
2007-02-16 00:21:00,1.12886,1.12908,1.12886,1.12898,8600000.0
2007-02-16 00:22:00,1.1294,1.1294,1.1293,1.1293,3200000.0
2007-02-16 00:23:00,1.12901,1.12931,1.12901,1.12931,3200000.0
2007-02-16 00:24:00,1.12934,1.12934,1.12887,1.12887,5800000.0
2007-02-16 00:25:00,1.1296,1.1298,1.1296,1.1297,2600000.0
2007-02-16 00:27:00,1.12887,1.12899,1.12887,1.12899,2600000.0
2007-02-16 00:28:00,1.12923,1.1294,1.12923,1.1294,6600000.0
2007-02-16 00:29:00,1.1301,1.1301,1.1298,1.1298,5000000.0
2007-02-16 00:30:00,1.12925,1.12965,1.12925,1.12929,5000000.0
2007-02-16 00:31:00,1.12937,1.12937,1.12893,1.12897,11600000.0
2007-02-16 00:32:00,1.12933,1.12942,1.1289,1.12942,11400000.0
2007-02-16 00:33:00,1.12964,1.12964,1.12927,1.12927,14000000.0
2007-02-16 00:34:00,1.12905,1.12988,1.12905,1.12978,5200000.0
2007-02-16 00:35:00,1.13001,1.13001,1.1293,1.12937,9000000.0
2007-02-16 00:36:00,1.12956,1.12972,1.12953,1.12953,19600000.0
2007-02-16 00:37:00,1.12969,1.12969,1.12922,1.12946,16400000.0
2007-02-16 00:38:00,1.12946,1.12975,1.12934,1.12942,16000000.0
2007-02-16 00:39:00,1.12968,1.13024,1.12968,1.13021,20000000.0
2007-02-16 00:40:00,1.13014,1.13038,1.12972,1.13002,18600000.0
2007-02-16 00:41:00,1.13005,1.13062,1.13005,1.13031,8000000.0
2007-02-16 00:42:00,1.13035,1.13068,1.13025,1.13068,18000000.0
2007-02-16 00:43:00,1.13078,1.13107,1.13049,1.13095,15200000.0
2007-02-16 00:44:00,1.13,1.1302,1.1295,1.1295,6800000.0
2007-02-16 00:45:00,1.13104,1.13104,1.13003,1.13036,6800000.0
2007-02-16 00:46:00,1.13057,1.13063,1.13004,1.13034,24400000.0
2007-02-16 00:47:00,1.12983,1.13033,1.12967,1.13011,23200000.0
2007-02-16 00:48:00,1.13014,1.13024,1.13014,1.13022,9600000.0
2007-02-16 00:49:00,1.1296,1.1296,1.1292,1.1294,21600000.0
2007-02-16 00:50:00,1.1302,1.13054,1.1302,1.13026,21600000.0
2007-02-16 00:51:00,1.13091,1.13091,1.13003,1.13041,19400000.0
2007-02-16 00:52:00,1.13034,1.13047,1.13023,1.13047,24200000.0
2007-02-16 00:53:00,1.13015,1.13051,1.13007,1.13007,10600000.0
2007-02-16 00:54:00,1.13027,1.13054,1.13027,1.13034,19200000.0
2007-02-16 00:55:00,1.12983,1.13033,1.12983,1.13033,4800000.0
2007-02-16 00:56:00,1.13009,1.13068,1.12996,1.13008,11200000.0
2007-02-16 00:57:00,1.13032,1.13036,1.12972,1.13024,21000000.0
2007-02-16 00:58:00,1.12989,1.12989,1.12975,1.12977,9600000.0
2007-02-16 00:59:00,1.12975,1.13005,1.12942,1.1298,21000000.0
2007-02-16 01:00:00,1.13008,1.13017,1.12978,1.13012,22400000.0
2007-02-16 01:01:00,1.1296,1.13049,1.12952,1.12983,11800000.0
2007-02-16 01:02:00,1.12958,1.13007,1.12952,1.12952,8800000.0
2007-02-16 01:03:00,1.12966,1.12971,1.12958,1.12971,6200000.0
2007-02-16 01:04:00,1.13,1.13,1.12938,1.12949,16200000.0
2007-02-16 01:05:00,1.12994,1.13021,1.12976,1.12976,33000000.0
2007-02-16 01:06:00,1.12967,1.12987,1.12948,1.12977,17800000.0
2007-02-16 01:07:00,1.1303,1.1303,1.1303,1.1303,7800000.0
2007-02-16 01:08:00,1.12977,1.13006,1.12966,1.12966,7800000.0
2007-02-16 01:09:00,1.12953,1.1298,1.12921,1.12921,16400000.0
2007-02-16 01:10:00,1.1296,1.12973,1.1296,1.12973,3600000.0
2007-02-16 01:11:00,1.12957,1.12984,1.12957,1.1296,3600000.0
2007-02-16 01:12:00,1.12977,1.12977,1.12952,1.12957,4800000.0
2007-02-16 01:13:00,1.12947,1.12947,1.1294,1.12946,11200000.0
2007-02-16 01:14:00,1.12922,1.12942,1.12902,1.12941,17800000.0
2007-02-16 01:15:00,1.12923,1.12943,1.1288,1.1288,8000000.0
2007-02-16 01:16:00,1.12915,1.12948,1.12915,1.12929,10000000.0
2007-02-16 01:17:00,1.12929,1.12929,1.12906,1.12912,20600000.0
2007-02-16 01:18:00,1.12925,1.12925,1.12897,1.12912,8800000.0
2007-02-16 01:19:00,1.1287,1.1289,1.12837,1.12847,18600000.0
2007-02-16 01:20:00,1.1288,1.12904,1.12862,1.12898,11600000.0
2007-02-16 01:21:00,1.12898,1.12922,1.12857,1.12922,24000000.0
2007-02-16 01:22:00,1.12913,1.12913,1.12858,1.12872,15000000.0
2007-02-16 01:23:00,1.12887,1.1289,1.12858,1.12871,12400000.0
2007-02-16 01:24:00,1.12894,1.12919,1.1288,1.12919,25000000.0
2007-02-16 01:25:00,1.12916,1.12933,1.12886,1.12933,22400000.0
2007-02-16 01:26:00,1.12887,1.12907,1.12851,1.12884,12400000.0
2007-02-16 01:28:00,1.12902,1.12955,1.12902,1.12909,13800000.0
2007-02-16 01:29:00,1.12924,1.12925,1.12915,1.12925,5200000.0
2007-02-16 01:30:00,1.12963,1.12971,1.12959,1.12961,8400000.0
2007-02-16 01:31:00,1.12975,1.12985,1.12937,1.12985,25800000.0
2007-02-16 01:32:00,1.12984,1.12988,1.1296,1.1296,14400000.0
2007-02-16 01:33:00,1.12964,1.1299,1.12952,1.1299,7800000.0
2007-02-16 01:34:00,1.12977,1.13017,1.12973,1.12976,8400000.0
2007-02-16 01:35:00,1.1298,1.13035,1.12977,1.13009,22600000.0
2007-02-16 01:36:00,1.12999,1.13,1.12956,1.13,6200000.0
2007-02-16 01:37:00,1.12975,1.13006,1.12968,1.12989,17800000.0
2007-02-16 01:38:00,1.12968,1.12974,1.12963,1.12974,6200000.0
2007-02-16 01:39:00,1.13008,1.13024,1.12992,1.12995,16000000.0
2007-02-16 01:40:00,1.13025,1.13027,1.13004,1.13021,16800000.0
2007-02-16 01:41:00,1.1291,1.1291,1.1291,1.1291,6800000.0
2007-02-16 01:42:00,1.1292,1.1292,1.1291,1.1291,6800000.0
2007-02-16 01:43:00,1.13034,1.13034,1.12966,1.12991,6800000.0
2007-02-16 01:44:00,1.12993,1.12993,1.12896,1.12896,24000000.0
2007-02-16 01:45:00,1.12922,1.12922,1.12884,1.1292,7800000.0
2007-02-16 01:46:00,1.12898,1.12917,1.12898,1.12917,4000000.0
2007-02-16 01:47:00,1.12906,1.12912,1.1289,1.12908,15800000.0
2007-02-16 01:48:00,1.12897,1.12924,1.12895,1.12901,14400000.0
2007-02-16 01:49:00,1.12896,1.12904,1.12885,1.12885,15600000.0
2007-02-16 01:50:00,1.12877,1.12932,1.12849,1.12849,7800000.0
2007-02-16 01:51:00,1.12906,1.12906,1.12879,1.12898,12200000.0
2007-02-16 01:52:00,1.12886,1.12914,1.12879,1.12886,11000000.0
2007-02-16 01:53:00,1.12935,1.12935,1.12884,1.12888,9200000.0
2007-02-16 01:54:00,1.12918,1.12918,1.1289,1.12896,6200000.0
2007-02-16 01:55:00,1.12919,1.12919,1.12874,1.12874,27000000.0
2007-02-16 01:56:00,1.12914,1.12914,1.12866,1.12893,18600000.0
2007-02-16 01:58:00,1.12912,1.12912,1.12895,1.12895,5600000.0
2007-02-16 01:59:00,1.12889,1.1294,1.12887,1.12919,15800000.0
2007-02-16 02:00:00,1.12948,1.12985,1.1292,1.12985,23000000.0
2007-02-16 02:01:00,1.12985,1.12985,1.12936,1.12984,14600000.0
2007-02-16 02:02:00,1.12968,1.12968,1.12916,1.12962,8400000.0
2007-02-16 02:03:00,1.12942,1.12973,1.12939,1.12939,15200000.0
2007-02-16 02:04:00,1.12984,1.12984,1.1291,1.12962,11200000.0
2007-02-16 02:05:00,1.1294,1.12966,1.12916,1.12916,20000000.0
2007-02-16 02:06:00,1.12945,1.1298,1.12924,1.1298,18800000.0
2007-02-16 02:07:00,1.13005,1.13023,1.12974,1.13003,12400000.0
2007-02-16 02:08:00,1.12992,1.12992,1.12954,1.12967,8800000.0
2007-02-16 02:09:00,1.1296,1.1296,1.12904,1.12904,11200000.0
2007-02-16 02:10:00,1.12909,1.12942,1.12908,1.12941,14400000.0
2007-02-16 02:11:00,1.12915,1.12982,1.12915,1.12929,15400000.0
2007-02-16 02:12:00,1.12937,1.12963,1.12924,1.12957,15200000.0
2007-02-16 02:13:00,1.12956,1.12956,1.12918,1.1292,14800000.0
2007-02-16 02:14:00,1.12914,1.12961,1.12912,1.12954,15600000.0
2007-02-16 02:15:00,1.12985,1.12995,1.12938,1.12942,10800000.0
2007-02-16 02:16:00,1.1294,1.12992,1.12927,1.12953,11400000.0
2007-02-16 02:17:00,1.1293,1.1293,1.1293,1.1293,14800000.0
2007-02-16 02:18:00,1.12941,1.12941,1.12887,1.12898,14800000.0
2007-02-16 02:19:00,1.12874,1.12874,1.12822,1.12862,13800000.0
2007-02-16 02:20:00,1.12847,1.12878,1.12847,1.12878,9200000.0
2007-02-16 02:21:00,1.1282,1.12848,1.12795,1.12821,24600000.0
2007-02-16 02:22:00,1.12876,1.12876,1.12834,1.1285,13800000.0
2007-02-16 02:23:00,1.12842,1.12855,1.12833,1.12833,13200000.0
2007-02-16 02:24:00,1.12848,1.12865,1.12813,1.12842,19200000.0
2007-02-16 02:25:00,1.1288,1.1288,1.1288,1.1288,20400000.0
2007-02-16 02:26:00,1.12857,1.129,1.12856,1.129,20400000.0
2007-02-16 02:27:00,1.12856,1.12875,1.12835,1.12875,9200000.0
2007-02-16 02:28:00,1.1286,1.1288,1.1286,1.1288,25600000.0
2007-02-16 02:29:00,1.12841,1.12884,1.12798,1.12884,25600000.0
2007-02-16 02:30:00,1.1284,1.1289,1.1284,1.1289,6800000.0
2007-02-16 02:31:00,1.12878,1.12894,1.12844,1.12867,6800000.0
2007-02-16 02:32:00,1.12895,1.12927,1.12895,1.12919,6600000.0
2007-02-16 02:33:00,1.12867,1.12879,1.12845,1.12879,9800000.0
2007-02-16 02:34:00,1.12843,1.12867,1.12828,1.1285,15200000.0
2007-02-16 02:35:00,1.1283,1.12869,1.1282,1.12841,21400000.0
2007-02-16 02:36:00,1.12851,1.12883,1.12832,1.12849,18200000.0
2007-02-16 02:37:00,1.1282,1.12847,1.1282,1.12847,2600000.0
2007-02-16 02:38:00,1.12838,1.12877,1.12812,1.12831,20400000.0
2007-02-16 02:39:00,1.12831,1.1285,1.12795,1.1285,14800000.0
2007-02-16 02:40:00,1.12805,1.12879,1.12798,1.12879,18200000.0
2007-02-16 02:41:00,1.12856,1.12863,1.12803,1.12803,13800000.0
2007-02-16 02:42:00,1.1286,1.12895,1.12847,1.12895,21600000.0
2007-02-16 02:43:00,1.1289,1.1289,1.12835,1.12863,11200000.0
2007-02-16 02:44:00,1.12874,1.12904,1.12848,1.12879,11600000.0
2007-02-16 02:45:00,1.1296,1.1296,1.1296,1.1296,14800000.0
2007-02-16 02:46:00,1.1294,1.1296,1.1292,1.1296,14800000.0
2007-02-16 02:47:00,1.12898,1.12909,1.12856,1.12909,14800000.0
2007-02-16 02:48:00,1.1298,1.1298,1.1297,1.1298,10000000.0
2007-02-16 02:49:00,1.12896,1.12932,1.12896,1.12932,10000000.0
2007-02-16 02:50:00,1.12926,1.12959,1.12896,1.12896,24000000.0
2007-02-16 02:51:00,1.12882,1.12898,1.12847,1.1287,18800000.0
2007-02-16 02:52:00,1.1288,1.1288,1.12832,1.12853,21000000.0
2007-02-16 02:53:00,1.1292,1.1292,1.1292,1.1292,11600000.0
2007-02-16 02:54:00,1.12885,1.12894,1.1283,1.12847,11600000.0
2007-02-16 02:55:00,1.12854,1.12899,1.12803,1.12836,15200000.0
2007-02-16 02:56:00,1.12838,1.12873,1.12822,1.12839,25400000.0
2007-02-16 02:57:00,1.1284,1.12855,1.1284,1.12855,10800000.0
2007-02-16 02:58:00,1.12873,1.12873,1.12825,1.12825,17400000.0
2007-02-16 02:59:00,1.12824,1.12853,1.1282,1.12853,23400000.0
2007-02-16 03:00:00,1.1295,1.1295,1.1295,1.1295,8000000.0
2007-02-16 03:01:00,1.1293,1.1293,1.1293,1.1293,8000000.0
2007-02-16 03:02:00,1.12831,1.1285,1.12823,1.12836,8000000.0
2007-02-16 03:03:00,1.12852,1.12856,1.12842,1.12842,4200000.0
2007-02-16 03:04:00,1.12843,1.12877,1.12843,1.12848,24200000.0
2007-02-16 03:05:00,1.12858,1.12927,1.12848,1.12864,27600000.0
2007-02-16 03:07:00,1.1296,1.1296,1.1296,1.1296,10800000.0
2007-02-16 03:08:00,1.1285,1.12857,1.12816,1.12857,10800000.0
2007-02-16 03:09:00,1.1285,1.1285,1.12805,1.12823,6200000.0
2007-02-16 03:10:00,1.12868,1.12868,1.12839,1.12859,8400000.0
2007-02-16 03:11:00,1.12837,1.12888,1.12837,1.12864,5800000.0
2007-02-16 03:12:00,1.12855,1.12904,1.12855,1.12904,19400000.0
2007-02-16 03:13:00,1.12886,1.12898,1.12876,1.12876,10400000.0
2007-02-16 03:14:00,1.12918,1.12918,1.1285,1.12883,23000000.0
2007-02-16 03:15:00,1.12853,1.12881,1.1283,1.12851,35200000.0
2007-02-16 03:16:00,1.12871,1.12893,1.12857,1.12857,9800000.0
2007-02-16 03:17:00,1.1286,1.12874,1.1286,1.12874,6200000.0
2007-02-16 03:18:00,1.12865,1.12882,1.12859,1.12865,15200000.0
2007-02-16 03:19:00,1.1295,1.1299,1.1295,1.1299,23400000.0
2007-02-16 03:20:00,1.12881,1.129,1.12873,1.12873,23400000.0
2007-02-16 03:21:00,1.12878,1.1288,1.1283,1.12832,11800000.0
2007-02-16 03:22:00,1.12831,1.12831,1.12798,1.12803,7200000.0
2007-02-16 03:24:00,1.12803,1.12857,1.12799,1.1283,15000000.0
2007-02-16 03:26:00,1.1299,1.1299,1.1299,1.1299,10400000.0
2007-02-16 03:27:00,1.12839,1.12855,1.12814,1.12837,10400000.0
2007-02-16 03:28:00,1.12876,1.12876,1.12812,1.12816,8800000.0
2007-02-16 03:29:00,1.1298,1.1298,1.1298,1.1298,6600000.0
2007-02-16 03:31:00,1.1284,1.1284,1.12777,1.12777,6600000.0
2007-02-16 03:32:00,1.12904,1.12914,1.12864,1.12873,12000000.0
2007-02-16 03:33:00,1.12869,1.12882,1.12835,1.12882,26600000.0
2007-02-16 03:34:00,1.12853,1.1291,1.12853,1.12896,11600000.0
2007-02-16 03:35:00,1.12873,1.12913,1.12873,1.12887,12400000.0
2007-02-16 03:36:00,1.12885,1.12911,1.1284,1.1284,12400000.0
2007-02-16 03:37:00,1.1287,1.1292,1.1287,1.1292,4200000.0
2007-02-16 03:38:00,1.12895,1.12921,1.12881,1.12898,16000000.0
2007-02-16 03:39:00,1.12869,1.12918,1.12869,1.12911,9800000.0
2007-02-16 03:40:00,1.1287,1.12927,1.1287,1.12919,16800000.0
2007-02-16 03:41:00,1.12891,1.12924,1.12883,1.12883,15400000.0
2007-02-16 03:42:00,1.12905,1.12905,1.12871,1.12871,2600000.0
2007-02-16 03:43:00,1.12865,1.12901,1.12865,1.12887,14600000.0
2007-02-16 03:44:00,1.12908,1.12908,1.12904,1.12904,2600000.0
2007-02-16 03:45:00,1.12868,1.12926,1.12868,1.12926,2600000.0
2007-02-16 03:46:00,1.1296,1.1296,1.1296,1.1296,12400000.0
2007-02-16 03:48:00,1.12912,1.1293,1.12895,1.12901,12400000.0
2007-02-16 03:49:00,1.12966,1.12966,1.12908,1.12946,15600000.0
2007-02-16 03:50:00,1.12921,1.1294,1.12908,1.12919,17200000.0
2007-02-16 03:51:00,1.1294,1.1295,1.1294,1.1295,29000000.0
2007-02-16 03:52:00,1.12869,1.1292,1.12869,1.12901,29000000.0
2007-02-16 03:53:00,1.12883,1.12921,1.12875,1.12904,24200000.0
2007-02-16 03:54:00,1.12923,1.12923,1.12887,1.12914,10400000.0
2007-02-16 03:55:00,1.1291,1.12958,1.12882,1.12958,17600000.0
2007-02-16 03:56:00,1.12881,1.12902,1.12861,1.12879,21200000.0
2007-02-16 03:57:00,1.12883,1.12904,1.1288,1.12904,8400000.0
2007-02-16 03:58:00,1.1293,1.1297,1.1293,1.1295,14600000.0
2007-02-16 03:59:00,1.12895,1.12918,1.12876,1.12888,14600000.0
2007-02-16 04:00:00,1.12868,1.12937,1.12857,1.12897,25200000.0
2007-02-16 04:01:00,1.12886,1.12912,1.12875,1.12912,13200000.0
2007-02-16 04:02:00,1.12905,1.12942,1.12874,1.12874,12000000.0
2007-02-16 04:03:00,1.12872,1.12907,1.12872,1.12887,8400000.0
2007-02-16 04:04:00,1.12911,1.12911,1.12883,1.12895,19200000.0
2007-02-16 04:05:00,1.12886,1.12918,1.12884,1.12884,9800000.0
2007-02-16 04:07:00,1.1292,1.1293,1.129,1.1293,3200000.0
2007-02-16 04:08:00,1.129,1.1291,1.1289,1.129,3200000.0
2007-02-16 04:10:00,1.1289,1.1289,1.12879,1.12879,3200000.0
2007-02-16 04:11:00,1.12885,1.12924,1.12885,1.12917,5200000.0
2007-02-16 04:12:00,1.1292,1.1292,1.1292,1.1292,6600000.0
2007-02-16 04:13:00,1.1293,1.1293,1.12913,1.12913,6600000.0
2007-02-16 04:14:00,1.12912,1.12912,1.12892,1.12892,3000000.0
2007-02-16 04:15:00,1.12905,1.1297,1.12905,1.1297,3600000.0
2007-02-16 04:16:00,1.12929,1.12949,1.12916,1.12916,5800000.0
2007-02-16 04:17:00,1.12929,1.12965,1.1289,1.12938,17400000.0
2007-02-16 04:18:00,1.12904,1.12907,1.12883,1.12891,22600000.0
2007-02-16 04:19:00,1.12886,1.12947,1.12886,1.12931,9000000.0
2007-02-16 04:20:00,1.12905,1.12914,1.12903,1.12903,9000000.0
2007-02-16 04:21:00,1.12967,1.12967,1.12856,1.12906,11200000.0
2007-02-16 04:22:00,1.12923,1.12964,1.12915,1.1292,11600000.0
2007-02-16 04:23:00,1.1288,1.1288,1.1288,1.1288,7400000.0
2007-02-16 04:24:00,1.12963,1.12974,1.12959,1.12959,7400000.0
2007-02-16 04:25:00,1.1286,1.1286,1.1283,1.1286,8800000.0
2007-02-16 04:26:00,1.1284,1.1284,1.1284,1.1284,8800000.0
2007-02-16 04:28:00,1.12952,1.12972,1.12949,1.1295,8800000.0
2007-02-16 04:29:00,1.12944,1.12952,1.12933,1.12933,4200000.0
2007-02-16 04:30:00,1.12927,1.12965,1.12913,1.12959,22200000.0
2007-02-16 04:31:00,1.12933,1.12969,1.12922,1.12941,10200000.0
2007-02-16 04:32:00,1.12932,1.1294,1.12903,1.12903,10000000.0
2007-02-16 04:33:00,1.12893,1.1292,1.12871,1.1289,12600000.0
2007-02-16 04:34:00,1.12891,1.12933,1.12891,1.12933,3600000.0
2007-02-16 04:35:00,1.12919,1.12921,1.12893,1.12893,7600000.0
2007-02-16 04:36:00,1.12897,1.12921,1.12888,1.12888,8800000.0
2007-02-16 04:37:00,1.12889,1.12913,1.12841,1.12913,13400000.0
2007-02-16 04:38:00,1.12895,1.12923,1.12895,1.12902,8800000.0
2007-02-16 04:39:00,1.129,1.129,1.12889,1.12889,7200000.0
2007-02-16 04:40:00,1.12894,1.1292,1.12886,1.12917,10000000.0
2007-02-16 04:41:00,1.12899,1.12933,1.12894,1.12933,14000000.0
2007-02-16 04:42:00,1.12926,1.12955,1.12917,1.12917,15400000.0
2007-02-16 04:43:00,1.1286,1.1288,1.1286,1.1288,21600000.0
2007-02-16 04:44:00,1.12941,1.12971,1.12911,1.12911,21600000.0
2007-02-16 04:45:00,1.1286,1.1286,1.1286,1.1286,2600000.0
2007-02-16 04:46:00,1.1284,1.1284,1.1284,1.1284,2600000.0
2007-02-16 04:47:00,1.12921,1.12922,1.12921,1.12922,2600000.0
2007-02-16 04:48:00,1.1282,1.1286,1.1282,1.1286,6800000.0
2007-02-16 04:49:00,1.12929,1.12935,1.12886,1.12902,6800000.0
2007-02-16 04:50:00,1.12936,1.12936,1.12876,1.12902,5600000.0
2007-02-16 04:51:00,1.12891,1.1293,1.12885,1.1289,29000000.0
2007-02-16 04:52:00,1.12871,1.12904,1.12861,1.12904,19600000.0
2007-02-16 04:53:00,1.12893,1.12905,1.12868,1.1288,7800000.0
2007-02-16 04:54:00,1.12908,1.12908,1.1289,1.12906,7400000.0
2007-02-16 04:55:00,1.12867,1.12888,1.12853,1.12853,6600000.0
2007-02-16 04:56:00,1.12852,1.12904,1.12838,1.12904,6600000.0
2007-02-16 04:57:00,1.12855,1.12885,1.1284,1.12885,9200000.0
2007-02-16 04:58:00,1.12874,1.12898,1.12842,1.12842,20800000.0
2007-02-16 04:59:00,1.12895,1.1292,1.12895,1.12909,9600000.0
2007-02-16 05:00:00,1.129,1.12919,1.12888,1.12891,7400000.0
2007-02-16 05:01:00,1.1272,1.1275,1.1272,1.1272,18400000.0
2007-02-16 05:02:00,1.12842,1.12897,1.12842,1.12897,18400000.0
2007-02-16 05:03:00,1.12902,1.12917,1.12893,1.12895,10600000.0
2007-02-16 05:04:00,1.12894,1.12894,1.12881,1.12881,5000000.0
2007-02-16 05:05:00,1.12872,1.12892,1.12861,1.12867,21600000.0
2007-02-16 05:06:00,1.12865,1.12886,1.12859,1.12874,9000000.0
2007-02-16 05:07:00,1.12872,1.12872,1.12814,1.12814,10800000.0
2007-02-16 05:08:00,1.12861,1.12874,1.12836,1.1284,19400000.0
2007-02-16 05:09:00,1.12845,1.12884,1.12836,1.12862,13600000.0
2007-02-16 05:10:00,1.12846,1.12859,1.12806,1.12859,10600000.0
2007-02-16 05:11:00,1.1263,1.1273,1.1263,1.1269,21000000.0
2007-02-16 05:12:00,1.12847,1.12889,1.12847,1.12879,21000000.0
2007-02-16 05:13:00,1.129,1.129,1.12826,1.12826,12800000.0
2007-02-16 05:14:00,1.12819,1.12853,1.12819,1.12837,5200000.0
2007-02-16 05:15:00,1.1284,1.12856,1.12825,1.12856,13800000.0
2007-02-16 05:16:00,1.12815,1.12833,1.12815,1.12831,5200000.0
2007-02-16 05:17:00,1.1285,1.1285,1.12823,1.12828,13800000.0
2007-02-16 05:18:00,1.12831,1.12874,1.1283,1.12874,12600000.0
2007-02-16 05:19:00,1.12797,1.12844,1.12797,1.12812,16200000.0
2007-02-16 05:20:00,1.12824,1.12869,1.12823,1.12869,9400000.0
2007-02-16 05:21:00,1.1274,1.1274,1.1274,1.1274,16400000.0
2007-02-16 05:22:00,1.1277,1.1277,1.1276,1.1276,16400000.0
2007-02-16 05:23:00,1.12854,1.12879,1.12821,1.12821,16400000.0
2007-02-16 05:25:00,1.12844,1.12844,1.12796,1.12796,10800000.0
2007-02-16 05:26:00,1.12798,1.12837,1.12798,1.12837,9200000.0
2007-02-16 05:28:00,1.1272,1.1272,1.1272,1.1272,9000000.0
2007-02-16 05:29:00,1.12823,1.12823,1.12754,1.12817,9000000.0
2007-02-16 05:31:00,1.12808,1.12829,1.12795,1.12808,8200000.0
2007-02-16 05:32:00,1.12786,1.12817,1.1276,1.1276,19600000.0
2007-02-16 05:33:00,1.12782,1.12822,1.12763,1.12777,24600000.0
2007-02-16 05:34:00,1.12768,1.1279,1.12768,1.1279,11200000.0
2007-02-16 05:35:00,1.1265,1.1267,1.1263,1.1265,6400000.0
2007-02-16 05:36:00,1.12824,1.12857,1.12796,1.12857,6400000.0
2007-02-16 05:37:00,1.12827,1.12868,1.12799,1.12825,16600000.0
2007-02-16 05:38:00,1.1278,1.12821,1.1278,1.12789,8400000.0
2007-02-16 05:39:00,1.12817,1.12817,1.12791,1.12813,9000000.0
2007-02-16 05:40:00,1.1269,1.1269,1.1269,1.1269,9400000.0
2007-02-16 05:42:00,1.1267,1.1271,1.1267,1.1269,9400000.0
2007-02-16 05:43:00,1.12801,1.12833,1.12776,1.12833,9400000.0
2007-02-16 05:44:00,1.12799,1.1284,1.12798,1.12804,21000000.0
2007-02-16 05:45:00,1.12855,1.12855,1.12805,1.12818,20200000.0
2007-02-16 05:46:00,1.12796,1.12796,1.12773,1.12788,14800000.0
2007-02-16 05:47:00,1.127,1.127,1.127,1.127,8400000.0
2007-02-16 05:48:00,1.12803,1.12803,1.1278,1.1278,8400000.0
2007-02-16 05:49:00,1.12777,1.1278,1.12773,1.12774,13800000.0
2007-02-16 05:50:00,1.12781,1.12834,1.12766,1.12785,19000000.0
2007-02-16 05:51:00,1.12779,1.12829,1.12757,1.12829,10600000.0
2007-02-16 05:52:00,1.12757,1.1277,1.12749,1.12767,11600000.0
2007-02-16 05:53:00,1.12755,1.1278,1.12752,1.1276,12200000.0
2007-02-16 05:54:00,1.12777,1.12789,1.12737,1.12737,11800000.0
2007-02-16 05:55:00,1.12697,1.12698,1.12661,1.12692,19800000.0
2007-02-16 05:56:00,1.12709,1.12727,1.12703,1.12714,9400000.0
2007-02-16 05:57:00,1.12693,1.12693,1.12664,1.12664,2600000.0
2007-02-16 05:58:00,1.12614,1.12649,1.12597,1.12597,11000000.0
2007-02-16 05:59:00,1.12621,1.12632,1.12611,1.12611,6800000.0
2007-02-16 06:00:00,1.12623,1.12659,1.12623,1.12632,9800000.0
2007-02-16 06:01:00,1.12633,1.12701,1.12633,1.12691,17200000.0
2007-02-16 06:02:00,1.12696,1.12713,1.12688,1.12692,10600000.0
2007-02-16 06:03:00,1.12687,1.12721,1.12667,1.12688,16800000.0
2007-02-16 06:04:00,1.1284,1.1284,1.1284,1.1284,2600000.0
2007-02-16 06:05:00,1.12679,1.12679,1.12656,1.12656,2600000.0
2007-02-16 06:06:00,1.12615,1.12644,1.12615,1.12644,17000000.0
2007-02-16 06:07:00,1.12628,1.12648,1.12606,1.1264,10600000.0
2007-02-16 06:08:00,1.12626,1.12648,1.12623,1.12635,12800000.0
2007-02-16 06:09:00,1.12601,1.12613,1.12601,1.12613,3200000.0
2007-02-16 06:10:00,1.12588,1.12631,1.12565,1.12631,8600000.0
2007-02-16 06:11:00,1.12633,1.12639,1.12614,1.12614,15200000.0
2007-02-16 06:12:00,1.12643,1.12685,1.12643,1.12685,12800000.0
2007-02-16 06:13:00,1.1269,1.12702,1.1269,1.12702,8200000.0
2007-02-16 06:14:00,1.12717,1.12717,1.12683,1.12683,6200000.0
2007-02-16 06:15:00,1.12719,1.12719,1.12686,1.12714,12200000.0
2007-02-16 06:16:00,1.12676,1.12702,1.12676,1.12689,6600000.0
2007-02-16 06:17:00,1.1269,1.12702,1.12679,1.12702,14800000.0
2007-02-16 06:18:00,1.12661,1.12705,1.12657,1.12705,6600000.0
2007-02-16 06:19:00,1.1269,1.12698,1.12686,1.12686,12200000.0
2007-02-16 06:20:00,1.12689,1.12714,1.12685,1.12685,10400000.0
2007-02-16 06:21:00,1.1279,1.1281,1.1279,1.1281,10000000.0
2007-02-16 06:22:00,1.12699,1.12751,1.12693,1.12693,10000000.0
2007-02-16 06:23:00,1.12734,1.12734,1.12716,1.12716,3200000.0
2007-02-16 06:24:00,1.1283,1.1283,1.128,1.128,7400000.0
2007-02-16 06:25:00,1.12711,1.12741,1.12693,1.12693,7400000.0
2007-02-16 06:26:00,1.12686,1.12713,1.12678,1.12678,13000000.0
2007-02-16 06:27:00,1.1267,1.12689,1.12649,1.12649,14000000.0
2007-02-16 06:28:00,1.12656,1.127,1.1264,1.12659,10600000.0
2007-02-16 06:30:00,1.1276,1.1278,1.1276,1.1278,14600000.0
2007-02-16 06:31:00,1.12727,1.12727,1.12656,1.12656,14600000.0
2007-02-16 06:32:00,1.1277,1.1277,1.1277,1.1277,8800000.0
2007-02-16 06:33:00,1.1266,1.12709,1.1266,1.12709,8800000.0
2007-02-16 06:34:00,1.12672,1.12672,1.12618,1.12618,4200000.0
2007-02-16 06:35:00,1.1263,1.1264,1.126,1.126,10200000.0
2007-02-16 06:36:00,1.12613,1.12654,1.12597,1.12654,8800000.0
2007-02-16 06:37:00,1.12651,1.12651,1.12615,1.12648,9200000.0
2007-02-16 06:38:00,1.12657,1.12659,1.12612,1.12659,10200000.0
2007-02-16 06:39:00,1.12621,1.12652,1.12621,1.12636,7400000.0
2007-02-16 06:41:00,1.12645,1.1268,1.12606,1.12665,18000000.0
2007-02-16 06:42:00,1.12638,1.12638,1.12628,1.12638,10600000.0
2007-02-16 06:43:00,1.12658,1.12658,1.12623,1.12652,9000000.0
2007-02-16 06:44:00,1.12624,1.12642,1.12603,1.12603,14400000.0
2007-02-16 06:45:00,1.12652,1.12678,1.12634,1.12634,23200000.0
2007-02-16 06:46:00,1.12669,1.1268,1.1262,1.1262,10600000.0
2007-02-16 06:47:00,1.12667,1.12677,1.1265,1.1265,10200000.0
2007-02-16 06:48:00,1.1268,1.1268,1.12653,1.12664,14600000.0
2007-02-16 06:49:00,1.12699,1.12699,1.12658,1.12686,15400000.0
2007-02-16 06:50:00,1.12658,1.12676,1.12643,1.12676,16000000.0
2007-02-16 06:51:00,1.12703,1.1274,1.12703,1.1274,11600000.0
2007-02-16 06:52:00,1.12775,1.12775,1.1272,1.1273,16000000.0
2007-02-16 06:53:00,1.12702,1.12754,1.12696,1.12717,7400000.0
2007-02-16 06:54:00,1.1274,1.12781,1.1274,1.12766,13600000.0
2007-02-16 06:55:00,1.12783,1.12792,1.12743,1.12754,14800000.0
2007-02-16 06:56:00,1.12764,1.12777,1.12726,1.12771,6800000.0
2007-02-16 06:58:00,1.12734,1.1278,1.12717,1.12721,12800000.0
2007-02-16 06:59:00,1.1277,1.1277,1.12715,1.1274,16200000.0
2007-02-16 07:00:00,1.12717,1.12734,1.12717,1.12725,10600000.0
2007-02-16 07:01:00,1.12771,1.12785,1.12741,1.12741,10200000.0
2007-02-16 07:02:00,1.12757,1.12795,1.12757,1.12771,8000000.0
2007-02-16 07:03:00,1.12782,1.12802,1.12749,1.12775,11600000.0
2007-02-16 07:04:00,1.1284,1.1284,1.12778,1.12778,5000000.0
2007-02-16 07:05:00,1.12811,1.12853,1.12795,1.12804,14000000.0
2007-02-16 07:06:00,1.12809,1.12809,1.12795,1.12795,19200000.0
2007-02-16 07:07:00,1.12791,1.12831,1.12791,1.12805,11400000.0
2007-02-16 07:08:00,1.12786,1.12804,1.12786,1.12804,2000000.0
2007-02-16 07:09:00,1.12795,1.12838,1.12795,1.12815,8800000.0
2007-02-16 07:10:00,1.12814,1.12818,1.12774,1.12774,9800000.0
2007-02-16 07:11:00,1.12838,1.12877,1.12815,1.12818,14800000.0
2007-02-16 07:12:00,1.12799,1.12829,1.12792,1.12829,12200000.0
2007-02-16 07:14:00,1.1282,1.1282,1.1282,1.1282,19200000.0
2007-02-16 07:15:00,1.12806,1.12847,1.12804,1.12805,19200000.0
2007-02-16 07:16:00,1.12789,1.1281,1.12768,1.12801,11600000.0
2007-02-16 07:17:00,1.12768,1.12768,1.12764,1.12764,5600000.0
2007-02-16 07:18:00,1.1275,1.1275,1.1275,1.1275,15200000.0
2007-02-16 07:19:00,1.12754,1.12798,1.12754,1.12756,15200000.0
2007-02-16 07:20:00,1.12731,1.12754,1.12731,1.12752,13400000.0
2007-02-16 07:21:00,1.12743,1.12805,1.12743,1.12771,17800000.0
2007-02-16 07:22:00,1.12778,1.12795,1.12738,1.12786,11400000.0
2007-02-16 07:24:00,1.12766,1.12777,1.12761,1.12762,11600000.0
2007-02-16 07:25:00,1.12754,1.12761,1.12732,1.12744,10600000.0
2007-02-16 07:26:00,1.12729,1.1276,1.127,1.12744,12200000.0
2007-02-16 07:28:00,1.12735,1.12735,1.12728,1.12728,12000000.0
2007-02-16 07:29:00,1.12717,1.12723,1.12702,1.12723,19200000.0
2007-02-16 07:30:00,1.1274,1.12775,1.12711,1.12729,11800000.0
2007-02-16 07:31:00,1.12739,1.12747,1.12716,1.12747,12000000.0
2007-02-16 07:32:00,1.12705,1.12707,1.12705,1.12707,5400000.0
2007-02-16 07:33:00,1.12736,1.12736,1.12734,1.12734,2600000.0
2007-02-16 07:34:00,1.12725,1.12746,1.12719,1.12741,16200000.0
2007-02-16 07:35:00,1.12738,1.12763,1.12714,1.12714,12400000.0
2007-02-16 07:36:00,1.12734,1.12749,1.12708,1.12722,17400000.0
2007-02-16 07:37:00,1.12744,1.12762,1.12702,1.12702,15000000.0
2007-02-16 07:38:00,1.1273,1.1273,1.1273,1.1273,9800000.0
2007-02-16 07:40:00,1.12733,1.12733,1.12665,1.12665,9800000.0
2007-02-16 07:41:00,1.12737,1.12767,1.12725,1.12737,10200000.0
2007-02-16 07:42:00,1.12697,1.12728,1.12697,1.12722,14600000.0
2007-02-16 07:43:00,1.12697,1.12724,1.12697,1.12724,10000000.0
2007-02-16 07:45:00,1.1276,1.1276,1.1276,1.1276,23000000.0
2007-02-16 07:46:00,1.12687,1.12727,1.12687,1.1269,23000000.0
2007-02-16 07:47:00,1.12674,1.12674,1.12663,1.12672,6600000.0
2007-02-16 07:48:00,1.12671,1.12673,1.12671,1.12673,3200000.0
2007-02-16 07:49:00,1.12695,1.12729,1.1266,1.12668,22200000.0
2007-02-16 07:51:00,1.127,1.127,1.127,1.127,16600000.0
2007-02-16 07:52:00,1.12662,1.12693,1.12662,1.12667,16600000.0
2007-02-16 07:53:00,1.1272,1.1272,1.1272,1.1272,13400000.0
2007-02-16 07:54:00,1.12664,1.12732,1.12663,1.12687,13400000.0
2007-02-16 07:55:00,1.12678,1.12681,1.12675,1.12681,17200000.0
2007-02-16 07:56:00,1.1272,1.1272,1.1272,1.1272,15400000.0
2007-02-16 07:57:00,1.12665,1.12705,1.12665,1.127,15400000.0
2007-02-16 07:58:00,1.12656,1.12656,1.12603,1.12623,15600000.0
2007-02-16 07:59:00,1.12641,1.12651,1.12602,1.12635,21400000.0
2007-02-16 08:00:00,1.12632,1.12697,1.12629,1.12697,18400000.0
2007-02-16 08:01:00,1.12698,1.12713,1.12683,1.12713,12200000.0
2007-02-16 08:02:00,1.12696,1.12735,1.12645,1.12693,15400000.0
2007-02-16 08:03:00,1.1275,1.12752,1.12672,1.12693,11600000.0
2007-02-16 08:04:00,1.12686,1.12734,1.12686,1.12721,15400000.0
2007-02-16 08:05:00,1.12715,1.12732,1.12679,1.12722,12800000.0
2007-02-16 08:06:00,1.12718,1.12732,1.1271,1.1272,8800000.0
2007-02-16 08:07:00,1.12726,1.12742,1.1269,1.12742,21000000.0
2007-02-16 08:08:00,1.12759,1.12759,1.1269,1.12756,15600000.0
2007-02-16 08:09:00,1.12705,1.12738,1.12705,1.12738,8200000.0
2007-02-16 08:11:00,1.12731,1.12768,1.12728,1.12768,17400000.0
2007-02-16 08:12:00,1.12761,1.12797,1.12749,1.1278,11400000.0
2007-02-16 08:13:00,1.1272,1.1272,1.127,1.127,13000000.0
2007-02-16 08:14:00,1.12756,1.12802,1.12725,1.12776,13000000.0
2007-02-16 08:15:00,1.12755,1.12797,1.12755,1.12765,7400000.0
2007-02-16 08:16:00,1.12781,1.12781,1.12756,1.12756,7000000.0
2007-02-16 08:17:00,1.1274,1.12759,1.12727,1.12759,21400000.0
2007-02-16 08:18:00,1.12716,1.12729,1.12658,1.12658,15400000.0
2007-02-16 08:19:00,1.1274,1.1274,1.1274,1.1274,8600000.0
2007-02-16 08:20:00,1.12698,1.12723,1.12682,1.12708,8600000.0
2007-02-16 08:21:00,1.1274,1.1274,1.12657,1.12707,43800000.0
2007-02-16 08:22:00,1.12711,1.12725,1.1271,1.12725,5000000.0
2007-02-16 08:23:00,1.1271,1.12731,1.12687,1.12687,11000000.0
2007-02-16 08:24:00,1.1271,1.1276,1.1271,1.1276,2600000.0
2007-02-16 08:25:00,1.12697,1.12703,1.12697,1.12703,2600000.0
2007-02-16 08:26:00,1.12696,1.12725,1.12696,1.12715,10200000.0
2007-02-16 08:28:00,1.12738,1.12738,1.12707,1.12711,16800000.0
2007-02-16 08:29:00,1.12753,1.12753,1.1273,1.12746,10200000.0
2007-02-16 08:30:00,1.12727,1.1275,1.12723,1.12734,7200000.0
2007-02-16 08:31:00,1.12679,1.1271,1.12676,1.12695,15000000.0
2007-02-16 08:32:00,1.12727,1.12736,1.12692,1.12692,5600000.0
2007-02-16 08:33:00,1.12686,1.12738,1.12686,1.12722,31200000.0
2007-02-16 08:34:00,1.12726,1.12734,1.12709,1.12715,9000000.0
2007-02-16 08:35:00,1.1271,1.12728,1.12699,1.12704,9400000.0
2007-02-16 08:36:00,1.12742,1.12742,1.1267,1.1271,6600000.0
2007-02-16 08:38:00,1.12677,1.12734,1.12667,1.12693,21600000.0
2007-02-16 08:39:00,1.1289,1.129,1.1289,1.1289,14000000.0
2007-02-16 08:40:00,1.1286,1.129,1.1286,1.129,14000000.0
2007-02-16 08:41:00,1.12705,1.12705,1.12668,1.12702,14000000.0
2007-02-16 08:42:00,1.12692,1.12744,1.12675,1.12719,17200000.0
2007-02-16 08:43:00,1.12688,1.12707,1.12666,1.12689,20000000.0
2007-02-16 08:44:00,1.1286,1.1286,1.1286,1.1286,12400000.0
2007-02-16 08:45:00,1.12721,1.12755,1.12707,1.12707,12400000.0
2007-02-16 08:46:00,1.12711,1.12711,1.12692,1.12703,22800000.0
2007-02-16 08:47:00,1.12693,1.12707,1.1268,1.1268,11200000.0
2007-02-16 08:48:00,1.1284,1.1284,1.1284,1.1284,4200000.0
2007-02-16 08:49:00,1.1271,1.1271,1.12673,1.12673,4200000.0
2007-02-16 08:50:00,1.1284,1.1284,1.1284,1.1284,62600000.0
2007-02-16 08:51:00,1.12668,1.1271,1.1266,1.1271,62600000.0
2007-02-16 08:52:00,1.12695,1.12713,1.12676,1.12713,12600000.0
2007-02-16 08:53:00,1.12705,1.12705,1.12645,1.1267,18000000.0
2007-02-16 08:54:00,1.12667,1.12667,1.12648,1.12649,9600000.0
2007-02-16 08:55:00,1.1282,1.1282,1.1278,1.128,14400000.0
2007-02-16 08:56:00,1.12689,1.12691,1.12666,1.12679,14400000.0
2007-02-16 08:57:00,1.128,1.128,1.128,1.128,24000000.0
2007-02-16 08:58:00,1.12682,1.12693,1.12652,1.1267,24000000.0
2007-02-16 08:59:00,1.12645,1.12697,1.12645,1.12663,9200000.0
2007-02-16 09:00:00,1.12659,1.12674,1.12651,1.1266,18600000.0
2007-02-16 09:01:00,1.12667,1.12702,1.12661,1.12661,3000000.0
2007-02-16 09:03:00,1.1275,1.1277,1.1275,1.1277,4600000.0
2007-02-16 09:04:00,1.12669,1.1267,1.12626,1.1267,4600000.0
2007-02-16 09:05:00,1.12631,1.12674,1.12631,1.12674,14000000.0
2007-02-16 09:06:00,1.12682,1.12682,1.12654,1.12676,9200000.0
2007-02-16 09:07:00,1.1265,1.12708,1.12644,1.12674,13000000.0
2007-02-16 09:08:00,1.1274,1.1274,1.1274,1.1274,18600000.0
2007-02-16 09:09:00,1.12671,1.12684,1.12666,1.12684,18600000.0
2007-02-16 09:10:00,1.12661,1.12689,1.12651,1.12666,14600000.0
2007-02-16 09:11:00,1.1264,1.12642,1.12622,1.12627,18400000.0
2007-02-16 09:12:00,1.12664,1.12709,1.12614,1.12709,32600000.0
2007-02-16 09:13:00,1.12699,1.12699,1.12632,1.12637,12400000.0
2007-02-16 09:14:00,1.1268,1.127,1.12641,1.12659,32000000.0
2007-02-16 09:15:00,1.12648,1.12753,1.12648,1.1269,20000000.0
2007-02-16 09:16:00,1.12649,1.12682,1.12634,1.12682,16200000.0
2007-02-16 09:17:00,1.12681,1.12697,1.1267,1.12697,4200000.0
2007-02-16 09:18:00,1.12708,1.12708,1.12617,1.12617,7600000.0
2007-02-16 09:19:00,1.12597,1.12677,1.12597,1.12669,17400000.0
2007-02-16 09:20:00,1.12677,1.12701,1.12677,1.12684,9000000.0
2007-02-16 09:21:00,1.12676,1.127,1.12671,1.12691,10000000.0
2007-02-16 09:22:00,1.12753,1.12783,1.1272,1.12721,14200000.0
2007-02-16 09:23:00,1.12722,1.12773,1.1272,1.1272,13800000.0
2007-02-16 09:24:00,1.12699,1.12715,1.12631,1.12715,20200000.0
2007-02-16 09:25:00,1.12761,1.12761,1.12705,1.12715,26800000.0
2007-02-16 09:26:00,1.12729,1.12729,1.12695,1.12718,20000000.0
2007-02-16 09:27:00,1.1277,1.1277,1.1277,1.1277,18800000.0
2007-02-16 09:28:00,1.12694,1.12705,1.1268,1.1268,18800000.0
2007-02-16 09:29:00,1.12699,1.12729,1.12699,1.12729,9200000.0
2007-02-16 09:30:00,1.12819,1.12819,1.12782,1.12789,4200000.0
2007-02-16 09:31:00,1.12748,1.12792,1.12748,1.12762,16600000.0
2007-02-16 09:32:00,1.12787,1.12793,1.12739,1.12793,8400000.0
2007-02-16 09:33:00,1.12804,1.12837,1.12804,1.12837,5600000.0
2007-02-16 09:34:00,1.12846,1.12846,1.1281,1.12837,20600000.0
2007-02-16 09:35:00,1.12834,1.12834,1.12821,1.12821,3200000.0
2007-02-16 09:36:00,1.12827,1.12882,1.12812,1.12812,23800000.0
2007-02-16 09:37:00,1.12806,1.12859,1.12805,1.12859,15600000.0
2007-02-16 09:38:00,1.12829,1.12861,1.12808,1.12832,20800000.0
2007-02-16 09:39:00,1.12823,1.12849,1.12823,1.12837,7400000.0
2007-02-16 09:40:00,1.12837,1.12856,1.12829,1.12833,8200000.0
2007-02-16 09:41:00,1.12829,1.12897,1.12829,1.12855,13200000.0
2007-02-16 09:42:00,1.12853,1.12921,1.12819,1.1288,11400000.0
2007-02-16 09:43:00,1.12852,1.12853,1.12841,1.12846,20400000.0
2007-02-16 09:44:00,1.12843,1.12862,1.12833,1.12862,7800000.0
2007-02-16 09:45:00,1.12857,1.12862,1.1281,1.12862,16400000.0
2007-02-16 09:46:00,1.12894,1.12894,1.12852,1.12855,15600000.0
2007-02-16 09:47:00,1.12817,1.12845,1.12812,1.12819,15600000.0
2007-02-16 09:48:00,1.12849,1.12861,1.12818,1.12861,11800000.0
2007-02-16 09:49:00,1.128,1.12812,1.12779,1.12779,11200000.0
2007-02-16 09:50:00,1.12824,1.12824,1.12759,1.12776,22600000.0
2007-02-16 09:51:00,1.12768,1.1277,1.12768,1.1277,3200000.0
2007-02-16 09:52:00,1.12784,1.12835,1.12765,1.12779,18000000.0
2007-02-16 09:53:00,1.12733,1.12761,1.12733,1.12736,16200000.0
2007-02-16 09:54:00,1.12776,1.12784,1.12745,1.12762,10600000.0
2007-02-16 09:55:00,1.12783,1.12783,1.12742,1.1277,12800000.0
2007-02-16 09:56:00,1.12733,1.12784,1.12729,1.12753,20200000.0
2007-02-16 09:57:00,1.12747,1.12764,1.12707,1.12755,20400000.0
2007-02-16 09:58:00,1.12697,1.12734,1.12659,1.12659,34400000.0
2007-02-16 09:59:00,1.12702,1.12743,1.12688,1.12691,14400000.0
2007-02-16 10:00:00,1.12657,1.12693,1.12642,1.12665,18200000.0
2007-02-16 10:01:00,1.12698,1.12729,1.12692,1.1271,20600000.0
2007-02-16 10:02:00,1.12738,1.12753,1.12701,1.12701,21200000.0
2007-02-16 10:03:00,1.1284,1.1284,1.1284,1.1284,14600000.0
2007-02-16 10:04:00,1.1274,1.12756,1.12693,1.12693,14600000.0
2007-02-16 10:05:00,1.1268,1.12696,1.1265,1.12668,16600000.0
2007-02-16 10:06:00,1.12655,1.12685,1.12646,1.12659,11600000.0
2007-02-16 10:07:00,1.12685,1.12685,1.12653,1.12656,21200000.0
2007-02-16 10:08:00,1.12686,1.12707,1.12651,1.12692,11400000.0
2007-02-16 10:09:00,1.12685,1.12701,1.12682,1.12701,13800000.0
2007-02-16 10:10:00,1.12678,1.12716,1.12676,1.12694,18800000.0
2007-02-16 10:11:00,1.12705,1.12743,1.12687,1.12717,16800000.0
2007-02-16 10:12:00,1.12731,1.12756,1.12704,1.12729,86400000.0
2007-02-16 10:13:00,1.12737,1.12764,1.12723,1.12742,14000000.0
2007-02-16 10:14:00,1.12729,1.12754,1.1272,1.12751,11800000.0
2007-02-16 10:15:00,1.12751,1.12784,1.1271,1.12739,20200000.0
2007-02-16 10:16:00,1.12697,1.1277,1.12697,1.12754,14800000.0
2007-02-16 10:17:00,1.12751,1.12757,1.12728,1.12757,13400000.0
2007-02-16 10:18:00,1.12805,1.12805,1.12738,1.12738,14000000.0
2007-02-16 10:19:00,1.12759,1.12764,1.12736,1.12764,11400000.0
2007-02-16 10:20:00,1.12742,1.12742,1.12701,1.12739,22800000.0
2007-02-16 10:21:00,1.12752,1.12752,1.12742,1.12746,4800000.0
2007-02-16 10:22:00,1.12748,1.12804,1.1273,1.12745,17600000.0
2007-02-16 10:23:00,1.12764,1.12764,1.12744,1.12763,13600000.0
2007-02-16 10:24:00,1.12746,1.1278,1.12736,1.12754,11800000.0
2007-02-16 10:25:00,1.1279,1.1279,1.1279,1.1279,26400000.0
2007-02-16 10:26:00,1.12769,1.12769,1.12739,1.12751,26400000.0
2007-02-16 10:27:00,1.12731,1.12769,1.12729,1.12769,16400000.0
2007-02-16 10:28:00,1.12774,1.12798,1.12757,1.12774,18800000.0
2007-02-16 10:29:00,1.12753,1.12753,1.12723,1.12732,4800000.0
2007-02-16 10:30:00,1.12738,1.12804,1.12738,1.12798,24800000.0
2007-02-16 10:32:00,1.12798,1.12815,1.12775,1.12806,13800000.0
2007-02-16 10:33:00,1.12763,1.12784,1.12763,1.12784,2000000.0
2007-02-16 10:34:00,1.12771,1.12778,1.12753,1.12753,6800000.0
2007-02-16 10:35:00,1.12725,1.12798,1.12725,1.12744,21800000.0
2007-02-16 10:36:00,1.12783,1.1282,1.12777,1.12777,20000000.0
2007-02-16 10:37:00,1.12822,1.12867,1.12822,1.12833,5800000.0
2007-02-16 10:38:00,1.12831,1.12846,1.12809,1.12837,9800000.0
2007-02-16 10:39:00,1.12803,1.12841,1.12785,1.12824,16800000.0
2007-02-16 10:40:00,1.1281,1.12831,1.128,1.12805,14800000.0
2007-02-16 10:41:00,1.12805,1.12846,1.12798,1.12812,13000000.0
2007-02-16 10:42:00,1.12802,1.12816,1.12767,1.1278,23200000.0
2007-02-16 10:43:00,1.12795,1.1284,1.12795,1.12804,12200000.0
2007-02-16 10:44:00,1.12818,1.12859,1.12816,1.12838,20400000.0
2007-02-16 10:45:00,1.12833,1.12833,1.12787,1.12799,13800000.0
2007-02-16 10:46:00,1.1282,1.1282,1.1277,1.128,14600000.0
2007-02-16 10:47:00,1.12774,1.12806,1.12767,1.12768,7400000.0
2007-02-16 10:48:00,1.12803,1.12831,1.12798,1.12831,18600000.0
2007-02-16 10:49:00,1.1281,1.1281,1.12762,1.12779,17400000.0
2007-02-16 10:50:00,1.12805,1.12805,1.12767,1.12793,6800000.0
2007-02-16 10:51:00,1.12783,1.12825,1.12783,1.12803,20200000.0
2007-02-16 10:52:00,1.12762,1.12766,1.12726,1.12766,13000000.0
2007-02-16 10:53:00,1.12772,1.12798,1.12765,1.12794,16800000.0
2007-02-16 10:54:00,1.12796,1.12818,1.12771,1.12783,22200000.0
2007-02-16 10:55:00,1.1276,1.1276,1.1276,1.1276,23000000.0
2007-02-16 10:56:00,1.12779,1.1279,1.12762,1.1279,23000000.0
2007-02-16 10:57:00,1.12775,1.12831,1.12771,1.12831,17600000.0
2007-02-16 10:58:00,1.12839,1.12839,1.1278,1.1279,26000000.0
2007-02-16 10:59:00,1.12808,1.12824,1.1277,1.12786,14600000.0
2007-02-16 11:00:00,1.12779,1.12813,1.12771,1.12813,16800000.0
2007-02-16 11:01:00,1.12807,1.12836,1.12776,1.12788,15400000.0
2007-02-16 11:02:00,1.12774,1.12825,1.12774,1.1281,9000000.0
2007-02-16 11:03:00,1.12791,1.12824,1.1278,1.12789,12800000.0
2007-02-16 11:04:00,1.12793,1.12795,1.12767,1.1277,19200000.0
2007-02-16 11:06:00,1.12789,1.12807,1.1277,1.12775,17600000.0
2007-02-16 11:07:00,1.12776,1.12801,1.12765,1.12795,10800000.0
2007-02-16 11:08:00,1.12819,1.1282,1.12782,1.12782,3000000.0
2007-02-16 11:09:00,1.12802,1.12814,1.12764,1.12814,22600000.0
2007-02-16 11:10:00,1.1272,1.1272,1.1272,1.1272,10800000.0
2007-02-16 11:11:00,1.12763,1.12812,1.12755,1.1277,10800000.0
2007-02-16 11:12:00,1.1272,1.1272,1.1269,1.127,17000000.0
2007-02-16 11:13:00,1.12743,1.12745,1.12691,1.12691,17000000.0
2007-02-16 11:14:00,1.12723,1.12735,1.12702,1.12711,25200000.0
2007-02-16 11:16:00,1.12738,1.12763,1.12723,1.12723,10000000.0
2007-02-16 11:17:00,1.12748,1.12748,1.12691,1.12709,12000000.0
2007-02-16 11:18:00,1.12706,1.12748,1.12703,1.12721,14400000.0
2007-02-16 11:19:00,1.12775,1.12775,1.12724,1.12749,11000000.0
2007-02-16 11:20:00,1.12772,1.12789,1.12755,1.12763,10800000.0
2007-02-16 11:21:00,1.12747,1.12747,1.1269,1.1269,8000000.0
2007-02-16 11:22:00,1.12706,1.12741,1.12706,1.12712,14600000.0
2007-02-16 11:23:00,1.12748,1.12766,1.12723,1.12723,14000000.0
2007-02-16 11:24:00,1.1275,1.12781,1.1275,1.12756,20200000.0
2007-02-16 11:25:00,1.12796,1.12833,1.12768,1.12792,13600000.0
2007-02-16 11:26:00,1.12758,1.12764,1.12727,1.12727,7400000.0
2007-02-16 11:27:00,1.12725,1.12767,1.1271,1.12735,17000000.0
2007-02-16 11:28:00,1.1276,1.1276,1.12725,1.12728,21000000.0
2007-02-16 11:29:00,1.1277,1.12789,1.12744,1.12766,14000000.0
2007-02-16 11:30:00,1.12763,1.12806,1.12738,1.1274,15000000.0
2007-02-16 11:31:00,1.127,1.127,1.127,1.127,19800000.0
2007-02-16 11:32:00,1.12795,1.12795,1.12714,1.12719,19800000.0
2007-02-16 11:33:00,1.12704,1.12756,1.12704,1.12756,14600000.0
2007-02-16 11:34:00,1.12754,1.12754,1.12734,1.12738,6800000.0
2007-02-16 11:35:00,1.12715,1.12749,1.12715,1.12731,12200000.0
2007-02-16 11:36:00,1.12741,1.12753,1.12702,1.12702,12200000.0
2007-02-16 11:37:00,1.1275,1.1275,1.1275,1.1275,25600000.0
2007-02-16 11:38:00,1.12727,1.12742,1.12674,1.12739,25600000.0
2007-02-16 11:39:00,1.1272,1.1273,1.1272,1.1273,7000000.0
2007-02-16 11:40:00,1.12766,1.12769,1.12747,1.12769,7000000.0
2007-02-16 11:41:00,1.12761,1.12776,1.12753,1.12774,19400000.0
2007-02-16 11:42:00,1.1276,1.12807,1.12739,1.12807,10200000.0
2007-02-16 11:43:00,1.12762,1.12793,1.12723,1.12747,31400000.0
2007-02-16 11:44:00,1.12751,1.12776,1.12725,1.12746,11400000.0
2007-02-16 11:45:00,1.12723,1.12751,1.12686,1.12686,19600000.0
2007-02-16 11:46:00,1.12702,1.12702,1.12647,1.12647,11600000.0
2007-02-16 11:47:00,1.12647,1.12674,1.12634,1.12654,24600000.0
2007-02-16 11:48:00,1.1266,1.1267,1.12634,1.12634,36600000.0
2007-02-16 11:49:00,1.1272,1.1272,1.12673,1.12673,13600000.0
2007-02-16 11:50:00,1.12684,1.12714,1.12668,1.12674,17400000.0
2007-02-16 11:51:00,1.1275,1.1275,1.1275,1.1275,8800000.0
2007-02-16 11:52:00,1.12676,1.12681,1.12642,1.12655,8800000.0
2007-02-16 11:53:00,1.12654,1.12745,1.12649,1.12745,16400000.0
2007-02-16 11:54:00,1.12699,1.12703,1.12652,1.12652,21800000.0
2007-02-16 11:55:00,1.12716,1.1274,1.12682,1.12691,15000000.0
2007-02-16 11:56:00,1.1271,1.12749,1.12682,1.12703,12800000.0
2007-02-16 11:57:00,1.12703,1.12706,1.12686,1.12706,18600000.0
2007-02-16 11:58:00,1.12705,1.1271,1.12677,1.12677,13200000.0
2007-02-16 11:59:00,1.12681,1.12719,1.12676,1.12696,8800000.0
2007-02-16 12:00:00,1.12691,1.12711,1.12691,1.127,28800000.0
2007-02-16 12:01:00,1.12645,1.12651,1.1261,1.1261,8400000.0
2007-02-16 12:02:00,1.12637,1.12658,1.12637,1.12654,15600000.0
2007-02-16 12:03:00,1.12663,1.12674,1.12644,1.12657,18200000.0
2007-02-16 12:04:00,1.12624,1.12632,1.12602,1.12632,14000000.0
2007-02-16 12:05:00,1.12631,1.12663,1.12625,1.12643,16800000.0
2007-02-16 12:06:00,1.12617,1.12651,1.12617,1.12629,10600000.0
2007-02-16 12:07:00,1.12667,1.12682,1.12638,1.12682,18600000.0
2007-02-16 12:08:00,1.12674,1.12702,1.12659,1.12661,18400000.0
2007-02-16 12:09:00,1.12644,1.1269,1.12644,1.12662,11800000.0
2007-02-16 12:10:00,1.12659,1.1267,1.12638,1.12661,16800000.0
2007-02-16 12:11:00,1.12662,1.12718,1.12662,1.12664,13600000.0
2007-02-16 12:12:00,1.12641,1.12674,1.1264,1.1264,28400000.0
2007-02-16 12:13:00,1.12656,1.12678,1.1265,1.1265,9400000.0
2007-02-16 12:15:00,1.12658,1.12678,1.12643,1.12643,7400000.0
2007-02-16 12:16:00,1.12645,1.12695,1.12637,1.12642,10000000.0
2007-02-16 12:17:00,1.1279,1.1279,1.1279,1.1279,10800000.0
2007-02-16 12:18:00,1.12667,1.12675,1.12642,1.12642,10800000.0
2007-02-16 12:19:00,1.1281,1.1281,1.1281,1.1281,22600000.0
2007-02-16 12:21:00,1.128,1.128,1.128,1.128,22600000.0
2007-02-16 12:22:00,1.12653,1.12666,1.12647,1.12648,22600000.0
2007-02-16 12:23:00,1.1281,1.1281,1.1281,1.1281,26400000.0
2007-02-16 12:25:00,1.12637,1.12643,1.12587,1.12587,26400000.0
2007-02-16 12:26:00,1.12639,1.12659,1.12624,1.12651,10800000.0
2007-02-16 12:27:00,1.12645,1.12645,1.12615,1.12615,15600000.0
2007-02-16 12:28:00,1.12628,1.12653,1.12621,1.12639,15000000.0
2007-02-16 12:29:00,1.12644,1.12687,1.12643,1.12684,11600000.0
2007-02-16 12:30:00,1.12641,1.1269,1.12625,1.12659,16600000.0
2007-02-16 12:31:00,1.12681,1.12681,1.12654,1.12673,5200000.0
2007-02-16 12:32:00,1.12668,1.12697,1.12657,1.12682,13600000.0
2007-02-16 12:33:00,1.12669,1.12679,1.12651,1.12679,10000000.0
2007-02-16 12:34:00,1.12645,1.12668,1.12631,1.12661,15200000.0
2007-02-16 12:35:00,1.12644,1.12671,1.1264,1.12657,8800000.0
2007-02-16 12:36:00,1.12671,1.12711,1.12642,1.12671,17800000.0
2007-02-16 12:37:00,1.12683,1.12688,1.12682,1.12688,9800000.0
2007-02-16 12:38:00,1.12678,1.12725,1.12669,1.12725,10600000.0
2007-02-16 12:39:00,1.12698,1.12714,1.12647,1.12714,12800000.0
2007-02-16 12:40:00,1.12699,1.1274,1.12699,1.12699,9000000.0
2007-02-16 12:41:00,1.12695,1.12726,1.1266,1.1266,17200000.0
2007-02-16 12:42:00,1.12698,1.12741,1.12663,1.12663,12400000.0
2007-02-16 12:44:00,1.12694,1.12735,1.12694,1.1271,18200000.0
2007-02-16 12:45:00,1.12706,1.12721,1.12686,1.12693,11400000.0
2007-02-16 12:46:00,1.12698,1.12712,1.12677,1.12677,6800000.0
2007-02-16 12:47:00,1.12669,1.12715,1.12669,1.12704,8000000.0
2007-02-16 12:48:00,1.12697,1.12697,1.12657,1.1267,32000000.0
2007-02-16 12:49:00,1.12687,1.12747,1.12664,1.12692,23200000.0
2007-02-16 12:50:00,1.1276,1.1276,1.1276,1.1276,3200000.0
2007-02-16 12:51:00,1.12714,1.12717,1.12714,1.12717,3200000.0
2007-02-16 12:52:00,1.1279,1.1279,1.1274,1.1276,10800000.0
2007-02-16 12:53:00,1.12734,1.12734,1.12703,1.12703,10800000.0
2007-02-16 12:54:00,1.12702,1.12702,1.12672,1.12685,5800000.0
2007-02-16 12:55:00,1.12711,1.12748,1.12682,1.12697,17200000.0
2007-02-16 12:56:00,1.12704,1.12704,1.12669,1.127,7800000.0
2007-02-16 12:57:00,1.12709,1.12709,1.12673,1.12705,6800000.0
2007-02-16 12:58:00,1.1267,1.1267,1.1267,1.1267,16400000.0
2007-02-16 12:59:00,1.1271,1.1271,1.1271,1.1271,16400000.0
2007-02-16 13:00:00,1.12702,1.12702,1.12656,1.12656,16400000.0
2007-02-16 13:01:00,1.12679,1.12686,1.12656,1.12661,19800000.0
2007-02-16 13:02:00,1.12643,1.12659,1.12613,1.12659,8000000.0
2007-02-16 13:03:00,1.12628,1.12674,1.12621,1.12637,13400000.0
2007-02-16 13:04:00,1.12659,1.12717,1.12652,1.12659,12800000.0
2007-02-16 13:05:00,1.12659,1.12691,1.12659,1.12669,5600000.0
2007-02-16 13:06:00,1.12674,1.12717,1.12654,1.12717,24600000.0
2007-02-16 13:07:00,1.12692,1.12725,1.12683,1.12683,14000000.0
2007-02-16 13:08:00,1.12677,1.12677,1.12638,1.12638,10800000.0
2007-02-16 13:09:00,1.12735,1.12735,1.12694,1.12694,12600000.0
2007-02-16 13:10:00,1.12727,1.12744,1.12708,1.12713,28400000.0
2007-02-16 13:11:00,1.1272,1.1278,1.1271,1.1278,8600000.0
2007-02-16 13:12:00,1.12744,1.12753,1.12717,1.12741,8600000.0
2007-02-16 13:13:00,1.1274,1.1277,1.12727,1.1274,8800000.0
2007-02-16 13:14:00,1.12733,1.12762,1.12733,1.12739,23400000.0
2007-02-16 13:15:00,1.1276,1.1276,1.12722,1.1274,10000000.0
2007-02-16 13:17:00,1.12741,1.12774,1.12741,1.12745,10600000.0
2007-02-16 13:18:00,1.12744,1.12757,1.1273,1.12757,12000000.0
2007-02-16 13:19:00,1.12737,1.12804,1.12722,1.12804,9000000.0
2007-02-16 13:20:00,1.12801,1.12801,1.12772,1.12773,17400000.0
2007-02-16 13:21:00,1.12754,1.12796,1.12745,1.12796,26200000.0
2007-02-16 13:22:00,1.1274,1.12768,1.12728,1.12729,10400000.0
2007-02-16 13:23:00,1.12747,1.1278,1.12747,1.12753,14400000.0
2007-02-16 13:24:00,1.12764,1.12789,1.12759,1.12786,14000000.0
2007-02-16 13:25:00,1.1277,1.12826,1.12755,1.12781,20400000.0
2007-02-16 13:26:00,1.12787,1.12816,1.12738,1.12756,10800000.0
2007-02-16 13:27:00,1.12792,1.12792,1.12745,1.12752,11200000.0
2007-02-16 13:28:00,1.12792,1.12807,1.1276,1.12787,28600000.0
2007-02-16 13:29:00,1.12778,1.12799,1.12778,1.12799,5000000.0
2007-02-16 13:30:00,1.12753,1.12763,1.1275,1.12763,6600000.0
2007-02-16 13:31:00,1.1275,1.1278,1.1275,1.1276,10800000.0
2007-02-16 13:32:00,1.12715,1.12755,1.12715,1.12741,10800000.0
2007-02-16 13:33:00,1.12783,1.12783,1.12685,1.12685,9600000.0
2007-02-16 13:34:00,1.12691,1.12724,1.12687,1.12716,23400000.0
2007-02-16 13:35:00,1.1268,1.12687,1.12679,1.12686,5800000.0
2007-02-16 13:36:00,1.1279,1.1279,1.1279,1.1279,10400000.0
2007-02-16 13:37:00,1.12681,1.12719,1.12652,1.1268,10400000.0
2007-02-16 13:38:00,1.12693,1.12699,1.12672,1.12696,22200000.0
2007-02-16 13:39:00,1.12698,1.12752,1.1269,1.1272,13400000.0
2007-02-16 13:40:00,1.12712,1.12712,1.12675,1.12675,7600000.0
2007-02-16 13:41:00,1.12683,1.12685,1.12671,1.12675,16200000.0
2007-02-16 13:42:00,1.1271,1.12721,1.12689,1.12695,10000000.0
2007-02-16 13:43:00,1.12691,1.12736,1.12691,1.12712,22800000.0
2007-02-16 13:44:00,1.1277,1.1277,1.1274,1.1274,10600000.0
2007-02-16 13:45:00,1.12701,1.12772,1.12701,1.12719,10600000.0
2007-02-16 13:46:00,1.1276,1.1276,1.1273,1.1273,12400000.0
2007-02-16 13:47:00,1.12724,1.12724,1.12678,1.12688,12400000.0
2007-02-16 13:48:00,1.1279,1.1279,1.1278,1.1278,15600000.0
2007-02-16 13:49:00,1.12694,1.12734,1.12675,1.12688,15600000.0
2007-02-16 13:50:00,1.12697,1.12737,1.12687,1.12697,14200000.0
2007-02-16 13:51:00,1.12704,1.12715,1.12684,1.12702,16200000.0
2007-02-16 13:52:00,1.12699,1.12726,1.12699,1.12716,8800000.0
2007-02-16 13:53:00,1.1271,1.12746,1.12676,1.12713,15000000.0
2007-02-16 13:54:00,1.12689,1.12717,1.1266,1.1266,21800000.0
2007-02-16 13:55:00,1.12701,1.12701,1.12628,1.12652,15400000.0
2007-02-16 13:56:00,1.12619,1.12683,1.12619,1.12671,14800000.0
2007-02-16 13:57:00,1.1283,1.1283,1.1283,1.1283,9000000.0
2007-02-16 13:58:00,1.12687,1.12687,1.12629,1.12629,9000000.0
2007-02-16 13:59:00,1.128,1.1284,1.128,1.1284,12200000.0
2007-02-16 14:00:00,1.1266,1.12709,1.1266,1.12689,12200000.0
2007-02-16 14:01:00,1.12699,1.12699,1.1265,1.12656,13800000.0
2007-02-16 14:02:00,1.12663,1.12675,1.12649,1.12649,12200000.0
2007-02-16 14:04:00,1.12684,1.12714,1.12681,1.12714,19400000.0
2007-02-16 14:05:00,1.12686,1.12724,1.12668,1.1268,20200000.0
2007-02-16 14:06:00,1.12696,1.12726,1.12681,1.1269,10800000.0
2007-02-16 14:08:00,1.12717,1.12717,1.12672,1.12703,11600000.0
2007-02-16 14:09:00,1.12669,1.1269,1.12669,1.12672,11800000.0
2007-02-16 14:10:00,1.1283,1.1283,1.1282,1.1282,14800000.0
2007-02-16 14:11:00,1.12692,1.12729,1.1269,1.1271,14800000.0
2007-02-16 14:12:00,1.12732,1.12755,1.12719,1.12719,13400000.0
2007-02-16 14:13:00,1.12718,1.12724,1.1269,1.1269,23800000.0
2007-02-16 14:14:00,1.12696,1.12722,1.12696,1.12712,13000000.0
2007-02-16 14:15:00,1.12682,1.12739,1.12682,1.12702,10600000.0
2007-02-16 14:16:00,1.1273,1.1274,1.1272,1.1273,12800000.0
2007-02-16 14:17:00,1.12733,1.12742,1.12716,1.12721,12800000.0
2007-02-16 14:18:00,1.12775,1.12793,1.12758,1.12793,13200000.0
2007-02-16 14:19:00,1.12744,1.12772,1.1274,1.12743,26000000.0
2007-02-16 14:20:00,1.1273,1.12752,1.12692,1.12748,12800000.0
2007-02-16 14:21:00,1.1273,1.1276,1.1272,1.1276,5600000.0
2007-02-16 14:22:00,1.12674,1.12714,1.12674,1.1268,5600000.0
2007-02-16 14:23:00,1.12692,1.12698,1.12682,1.12683,17800000.0
2007-02-16 14:24:00,1.12686,1.12734,1.12673,1.12734,9800000.0
2007-02-16 14:25:00,1.12715,1.1273,1.12689,1.127,14800000.0
2007-02-16 14:26:00,1.1281,1.1281,1.1279,1.1281,5800000.0
2007-02-16 14:27:00,1.128,1.1281,1.128,1.1281,5800000.0
2007-02-16 14:28:00,1.12691,1.12708,1.12683,1.12683,5800000.0
2007-02-16 14:29:00,1.12734,1.12734,1.12692,1.12729,14000000.0
2007-02-16 14:30:00,1.12738,1.12738,1.12689,1.12689,7600000.0
2007-02-16 14:31:00,1.12704,1.1273,1.12699,1.12699,9800000.0
2007-02-16 14:32:00,1.12746,1.12759,1.1272,1.12738,8000000.0
2007-02-16 14:33:00,1.12699,1.12725,1.12669,1.12698,10800000.0
2007-02-16 14:34:00,1.12721,1.1275,1.12708,1.12708,12800000.0
2007-02-16 14:35:00,1.12712,1.12745,1.12712,1.12745,14200000.0
2007-02-16 14:36:00,1.1271,1.1273,1.1271,1.1273,23000000.0
2007-02-16 14:37:00,1.12751,1.12751,1.1271,1.1272,23000000.0
2007-02-16 14:38:00,1.12729,1.12729,1.12692,1.12692,14400000.0
2007-02-16 14:39:00,1.12691,1.1271,1.12673,1.12698,16200000.0
2007-02-16 14:40:00,1.12736,1.12751,1.12722,1.12737,8800000.0
2007-02-16 14:41:00,1.1273,1.12733,1.12705,1.12728,9800000.0
2007-02-16 14:42:00,1.12741,1.12741,1.12715,1.12717,22800000.0
2007-02-16 14:43:00,1.12738,1.12739,1.12717,1.12739,21600000.0
2007-02-16 14:44:00,1.12708,1.12734,1.12698,1.12699,10600000.0
2007-02-16 14:45:00,1.12727,1.12758,1.12717,1.12742,14000000.0
2007-02-16 14:46:00,1.12725,1.12725,1.12692,1.12692,8000000.0
2007-02-16 14:47:00,1.12687,1.12722,1.12676,1.12722,5800000.0
2007-02-16 14:48:00,1.12715,1.12765,1.12715,1.12733,15400000.0
2007-02-16 14:49:00,1.12742,1.12789,1.12721,1.12786,13000000.0
2007-02-16 14:50:00,1.12792,1.12796,1.12769,1.12794,18600000.0
2007-02-16 14:51:00,1.1262,1.1263,1.1259,1.1262,18000000.0
2007-02-16 14:52:00,1.12809,1.12809,1.12769,1.12787,18000000.0
2007-02-16 14:53:00,1.1276,1.12773,1.12743,1.12743,7400000.0
2007-02-16 14:54:00,1.12805,1.12811,1.12805,1.12811,8200000.0
2007-02-16 14:55:00,1.12784,1.1281,1.12756,1.1279,26800000.0
2007-02-16 14:56:00,1.12782,1.12809,1.12768,1.12768,21600000.0
2007-02-16 14:57:00,1.12774,1.12791,1.12727,1.12791,12400000.0
2007-02-16 14:58:00,1.12769,1.12769,1.12743,1.12743,12400000.0
2007-02-16 14:59:00,1.12747,1.12788,1.1274,1.1278,32600000.0
2007-02-16 15:00:00,1.1265,1.1265,1.1261,1.1261,19600000.0
2007-02-16 15:01:00,1.12784,1.12798,1.12762,1.12798,19600000.0
2007-02-16 15:02:00,1.12785,1.12829,1.12769,1.12796,27800000.0
2007-02-16 15:03:00,1.12824,1.1284,1.12796,1.1284,12600000.0
2007-02-16 15:04:00,1.12827,1.12835,1.12792,1.12801,11600000.0
2007-02-16 15:05:00,1.12823,1.12824,1.12786,1.12801,11800000.0
2007-02-16 15:06:00,1.12809,1.12832,1.12781,1.12781,18400000.0
2007-02-16 15:07:00,1.12815,1.12826,1.12768,1.12768,12400000.0
2007-02-16 15:08:00,1.12776,1.12803,1.12756,1.12783,12000000.0
2007-02-16 15:09:00,1.12794,1.12812,1.12761,1.12761,14400000.0
2007-02-16 15:10:00,1.12762,1.12775,1.1275,1.12756,19800000.0
2007-02-16 15:11:00,1.12745,1.12788,1.12745,1.12752,16000000.0
2007-02-16 15:12:00,1.12731,1.12742,1.12731,1.12733,5200000.0
2007-02-16 15:13:00,1.12716,1.12747,1.12716,1.12721,12400000.0
2007-02-16 15:14:00,1.1257,1.1257,1.1255,1.1255,20800000.0
2007-02-16 15:15:00,1.12763,1.12763,1.12733,1.12739,20800000.0
2007-02-16 15:16:00,1.12713,1.12726,1.12662,1.12677,11000000.0
2007-02-16 15:17:00,1.12688,1.12757,1.12659,1.12686,14400000.0
2007-02-16 15:18:00,1.12685,1.12709,1.12666,1.12684,16800000.0
2007-02-16 15:19:00,1.12685,1.12687,1.12678,1.12678,4200000.0
2007-02-16 15:20:00,1.12692,1.12734,1.12673,1.1271,16600000.0
2007-02-16 15:21:00,1.12656,1.12698,1.12656,1.12691,17200000.0
2007-02-16 15:22:00,1.1257,1.1261,1.1257,1.1261,11600000.0
2007-02-16 15:23:00,1.12728,1.1277,1.12716,1.12754,11600000.0
2007-02-16 15:24:00,1.12761,1.12761,1.12725,1.1273,18400000.0
2007-02-16 15:25:00,1.12742,1.1275,1.12721,1.12726,9400000.0
2007-02-16 15:26:00,1.12737,1.12781,1.12735,1.12748,21800000.0
2007-02-16 15:27:00,1.12754,1.12771,1.12711,1.12734,12800000.0
2007-02-16 15:28:00,1.1273,1.12749,1.12722,1.12722,21000000.0
2007-02-16 15:29:00,1.12692,1.12696,1.12663,1.12696,15400000.0
2007-02-16 15:30:00,1.12691,1.12728,1.12691,1.12728,33200000.0
2007-02-16 15:31:00,1.12726,1.12737,1.12709,1.12733,14000000.0
2007-02-16 15:32:00,1.12708,1.1275,1.12687,1.12713,28800000.0
2007-02-16 15:33:00,1.1271,1.12714,1.12693,1.1271,7200000.0
2007-02-16 15:34:00,1.12715,1.12766,1.1271,1.1271,10600000.0
2007-02-16 15:35:00,1.12714,1.12719,1.12689,1.12689,19600000.0
2007-02-16 15:36:00,1.1268,1.1268,1.12671,1.12671,2600000.0
2007-02-16 15:37:00,1.12661,1.12689,1.1263,1.1263,9600000.0
2007-02-16 15:38:00,1.12596,1.12665,1.12596,1.12665,10000000.0
2007-02-16 15:39:00,1.12669,1.12669,1.12634,1.12658,19600000.0
2007-02-16 15:40:00,1.12658,1.12658,1.12609,1.12609,7000000.0
2007-02-16 15:41:00,1.12633,1.12654,1.1262,1.12654,8200000.0
2007-02-16 15:42:00,1.12607,1.12661,1.12607,1.12654,6800000.0
2007-02-16 15:43:00,1.12688,1.12696,1.12643,1.12643,18000000.0
2007-02-16 15:44:00,1.12624,1.12644,1.12615,1.12635,14600000.0
2007-02-16 15:45:00,1.12625,1.12659,1.12609,1.12617,30600000.0
2007-02-16 15:46:00,1.12626,1.12626,1.12596,1.12602,10000000.0
2007-02-16 15:47:00,1.12601,1.12639,1.12601,1.12604,9000000.0
2007-02-16 15:48:00,1.12617,1.12664,1.12588,1.12664,11600000.0
2007-02-16 15:49:00,1.12668,1.12668,1.12586,1.12591,21200000.0
2007-02-16 15:50:00,1.12587,1.12616,1.12578,1.12584,15800000.0
2007-02-16 15:51:00,1.12584,1.12634,1.12563,1.12634,18400000.0
2007-02-16 15:52:00,1.12585,1.12632,1.12553,1.12617,24200000.0
2007-02-16 15:53:00,1.12622,1.12622,1.12549,1.12592,22400000.0
2007-02-16 15:54:00,1.12613,1.12668,1.12613,1.1264,11200000.0
2007-02-16 15:55:00,1.1262,1.12653,1.12581,1.12581,14800000.0
2007-02-16 15:56:00,1.12599,1.1265,1.12599,1.12626,14600000.0
2007-02-16 15:57:00,1.12617,1.12634,1.12586,1.12616,24800000.0
2007-02-16 15:58:00,1.1266,1.1266,1.1258,1.1258,8200000.0
2007-02-16 15:59:00,1.1258,1.12609,1.12569,1.12609,13200000.0
2007-02-16 16:00:00,1.12615,1.12615,1.12581,1.12595,15600000.0
2007-02-16 16:01:00,1.12554,1.12576,1.12543,1.12543,19200000.0
2007-02-16 16:02:00,1.12537,1.12555,1.12501,1.12524,17800000.0
2007-02-16 16:03:00,1.12558,1.12558,1.12521,1.12523,32800000.0
2007-02-16 16:04:00,1.12538,1.12617,1.12538,1.12586,14400000.0
2007-02-16 16:05:00,1.12523,1.12583,1.12523,1.12558,24400000.0
2007-02-16 16:06:00,1.12584,1.12584,1.12553,1.12561,15600000.0
2007-02-16 16:07:00,1.12572,1.12577,1.12556,1.12559,21400000.0
2007-02-16 16:08:00,1.12544,1.12557,1.12519,1.12523,24200000.0
2007-02-16 16:09:00,1.12538,1.12538,1.12527,1.12532,7800000.0
2007-02-16 16:10:00,1.12505,1.1258,1.12489,1.1255,29000000.0
2007-02-16 16:11:00,1.12536,1.1256,1.1253,1.1253,11600000.0
2007-02-16 16:12:00,1.12519,1.12534,1.125,1.12534,9200000.0
2007-02-16 16:13:00,1.12531,1.12531,1.12516,1.12516,6000000.0
2007-02-16 16:14:00,1.12516,1.12519,1.1248,1.1248,7400000.0
2007-02-16 16:15:00,1.12461,1.12531,1.12461,1.12495,18000000.0
2007-02-16 16:16:00,1.12482,1.12518,1.12482,1.12499,14600000.0
2007-02-16 16:17:00,1.1262,1.1263,1.1259,1.1259,15200000.0
2007-02-16 16:18:00,1.12537,1.12564,1.12526,1.1255,15200000.0
2007-02-16 16:19:00,1.12522,1.12522,1.12502,1.12507,18600000.0
2007-02-16 16:20:00,1.12522,1.1256,1.12491,1.12532,13800000.0
2007-02-16 16:21:00,1.12534,1.12535,1.12527,1.1253,9800000.0
2007-02-16 16:22:00,1.12574,1.1258,1.12554,1.1258,14600000.0
2007-02-16 16:23:00,1.12544,1.12573,1.12526,1.12526,15400000.0
2007-02-16 16:24:00,1.12528,1.12544,1.12509,1.12527,16400000.0
2007-02-16 16:25:00,1.12527,1.12527,1.12482,1.12503,9400000.0
2007-02-16 16:26:00,1.12497,1.12537,1.12488,1.12509,16200000.0
2007-02-16 16:27:00,1.12521,1.12524,1.12503,1.12503,10000000.0
2007-02-16 16:28:00,1.12502,1.12529,1.12502,1.12519,13600000.0
2007-02-16 16:29:00,1.12491,1.12542,1.12475,1.12492,11200000.0
2007-02-16 16:30:00,1.12472,1.12508,1.12459,1.12502,26200000.0
2007-02-16 16:31:00,1.12437,1.12483,1.12437,1.12468,9400000.0
2007-02-16 16:32:00,1.12486,1.12522,1.12486,1.12522,7800000.0
2007-02-16 16:33:00,1.12529,1.12545,1.12508,1.12522,20000000.0
2007-02-16 16:34:00,1.1253,1.12535,1.12488,1.1253,24600000.0
2007-02-16 16:35:00,1.12492,1.12533,1.12492,1.12511,13200000.0
2007-02-16 16:36:00,1.12567,1.1262,1.12538,1.12602,17000000.0
2007-02-16 16:37:00,1.12526,1.12562,1.12526,1.12526,13000000.0
2007-02-16 16:38:00,1.12587,1.12633,1.1257,1.12581,16200000.0
2007-02-16 16:39:00,1.12572,1.12632,1.12572,1.12619,9400000.0
2007-02-16 16:40:00,1.1261,1.12651,1.12576,1.12632,17800000.0
2007-02-16 16:41:00,1.12589,1.12625,1.12589,1.12593,13600000.0
2007-02-16 16:42:00,1.12592,1.12614,1.12581,1.12587,15600000.0
2007-02-16 16:43:00,1.12597,1.12632,1.12597,1.12632,6200000.0
2007-02-16 16:44:00,1.12615,1.1268,1.1259,1.12676,12200000.0
2007-02-16 16:45:00,1.12641,1.1266,1.12636,1.1266,6200000.0
2007-02-16 16:46:00,1.1259,1.12634,1.12585,1.12604,16800000.0
2007-02-16 16:47:00,1.12608,1.12644,1.12601,1.12614,18400000.0
2007-02-16 16:48:00,1.12615,1.12646,1.12609,1.12629,12000000.0
2007-02-16 16:49:00,1.12615,1.12633,1.12599,1.12616,24400000.0
2007-02-16 16:50:00,1.12598,1.12661,1.12583,1.12661,11400000.0
2007-02-16 16:51:00,1.12608,1.12609,1.12583,1.12609,11400000.0
2007-02-16 16:52:00,1.12642,1.12642,1.12615,1.12633,7400000.0
2007-02-16 16:53:00,1.12619,1.12637,1.12611,1.12629,13800000.0
2007-02-16 16:54:00,1.12635,1.12637,1.12606,1.12611,10600000.0
2007-02-16 16:55:00,1.12617,1.12617,1.12579,1.12587,8200000.0
2007-02-16 16:56:00,1.12628,1.12648,1.1258,1.12642,13400000.0
2007-02-16 16:57:00,1.12641,1.12655,1.12603,1.12631,11600000.0
2007-02-16 16:58:00,1.12643,1.12643,1.1254,1.12573,15600000.0
2007-02-16 16:59:00,1.1256,1.126,1.12553,1.12569,21200000.0
2007-02-16 17:00:00,1.12558,1.12573,1.12549,1.12549,19400000.0
2007-02-16 17:01:00,1.12556,1.12584,1.12543,1.12578,9000000.0
2007-02-16 17:02:00,1.12582,1.12602,1.12562,1.12568,13400000.0
2007-02-16 17:03:00,1.12629,1.12716,1.12613,1.12716,13600000.0
2007-02-16 17:04:00,1.12637,1.12652,1.12622,1.12631,14000000.0
2007-02-16 17:05:00,1.12624,1.12637,1.12606,1.12623,14200000.0
2007-02-16 17:06:00,1.12643,1.12643,1.12611,1.12624,12400000.0
2007-02-16 17:07:00,1.12635,1.12656,1.12603,1.12655,13000000.0
2007-02-16 17:08:00,1.12609,1.1262,1.12578,1.12578,31400000.0
2007-02-16 17:09:00,1.12555,1.12567,1.12547,1.12547,18200000.0
2007-02-16 17:10:00,1.1276,1.1276,1.1274,1.1274,17200000.0
2007-02-16 17:11:00,1.12546,1.12567,1.12538,1.12567,17200000.0
2007-02-16 17:12:00,1.12571,1.12585,1.12556,1.12556,11200000.0
2007-02-16 17:13:00,1.12569,1.12598,1.12561,1.12573,18800000.0
2007-02-16 17:14:00,1.12577,1.12604,1.12576,1.12587,12800000.0
2007-02-16 17:15:00,1.12554,1.12609,1.12551,1.1256,15600000.0
2007-02-16 17:16:00,1.12553,1.1261,1.12553,1.12566,15600000.0
2007-02-16 17:17:00,1.12568,1.12643,1.12568,1.12584,26200000.0
2007-02-16 17:18:00,1.12541,1.12542,1.12487,1.12487,30800000.0
2007-02-16 17:19:00,1.12548,1.12548,1.12546,1.12546,3200000.0
2007-02-16 17:20:00,1.12504,1.12567,1.12504,1.12537,11400000.0
2007-02-16 17:21:00,1.12556,1.12556,1.12512,1.12512,5400000.0
2007-02-16 17:22:00,1.12509,1.12555,1.1248,1.1248,14600000.0
2007-02-16 17:23:00,1.12487,1.12523,1.12472,1.12508,19400000.0
2007-02-16 17:24:00,1.12551,1.1259,1.12541,1.1259,11000000.0
2007-02-16 17:25:00,1.12569,1.12585,1.12538,1.12538,13200000.0
2007-02-16 17:26:00,1.12529,1.12564,1.12527,1.12535,12000000.0
2007-02-16 17:27:00,1.12516,1.12556,1.12514,1.12529,13800000.0
2007-02-16 17:28:00,1.12525,1.1257,1.12469,1.1251,7600000.0
2007-02-16 17:29:00,1.12545,1.12559,1.12498,1.12498,15000000.0
2007-02-16 17:30:00,1.12517,1.12567,1.12499,1.12508,20800000.0
2007-02-16 17:31:00,1.12496,1.12529,1.1247,1.12475,18000000.0
2007-02-16 17:32:00,1.12481,1.12523,1.12478,1.12518,12800000.0
2007-02-16 17:33:00,1.12525,1.12565,1.12519,1.12565,10000000.0
2007-02-16 17:34:00,1.12565,1.12565,1.1253,1.12539,4200000.0
2007-02-16 17:35:00,1.12516,1.12582,1.12513,1.12582,12800000.0
2007-02-16 17:36:00,1.12565,1.12576,1.12552,1.12576,13000000.0
2007-02-16 17:37:00,1.12582,1.12585,1.12563,1.12568,7200000.0
2007-02-16 17:38:00,1.12545,1.12579,1.12545,1.12579,11200000.0
2007-02-16 17:39:00,1.12558,1.12571,1.12541,1.12567,10600000.0
2007-02-16 17:40:00,1.1255,1.1255,1.12524,1.12548,7200000.0
2007-02-16 17:41:00,1.12515,1.12571,1.12484,1.12512,20000000.0
2007-02-16 17:42:00,1.1269,1.1269,1.1267,1.1267,7400000.0
2007-02-16 17:43:00,1.1251,1.12524,1.12496,1.12524,7400000.0
2007-02-16 17:44:00,1.12538,1.12548,1.1252,1.12548,10000000.0
2007-02-16 17:45:00,1.12538,1.12548,1.12519,1.12535,6800000.0
2007-02-16 17:46:00,1.12556,1.12571,1.12533,1.12533,11000000.0
2007-02-16 17:47:00,1.12531,1.12539,1.12496,1.12532,14400000.0
2007-02-16 17:48:00,1.12508,1.12544,1.12508,1.12544,14400000.0
2007-02-16 17:49:00,1.1281,1.1281,1.1275,1.1275,8800000.0
2007-02-16 17:50:00,1.12531,1.12553,1.12518,1.12538,8800000.0
2007-02-16 17:51:00,1.1254,1.12599,1.1254,1.12567,13400000.0
2007-02-16 17:52:00,1.1272,1.1274,1.1272,1.1273,17600000.0
2007-02-16 17:53:00,1.12529,1.12565,1.12529,1.12548,17600000.0
2007-02-16 17:54:00,1.12529,1.12557,1.12529,1.12532,9800000.0
2007-02-16 17:55:00,1.12526,1.12552,1.12525,1.12551,15400000.0
2007-02-16 17:56:00,1.12595,1.12595,1.12532,1.12561,9600000.0
2007-02-16 17:57:00,1.12511,1.12554,1.12511,1.12524,14400000.0
2007-02-16 17:58:00,1.1279,1.1279,1.1275,1.1276,11000000.0
2007-02-16 17:59:00,1.12556,1.12617,1.12551,1.12617,11000000.0
2007-02-16 18:00:00,1.12589,1.1259,1.12558,1.12576,12800000.0
2007-02-16 18:01:00,1.12605,1.12628,1.12576,1.1261,15000000.0
2007-02-16 18:02:00,1.12582,1.12617,1.12564,1.12564,13200000.0
2007-02-16 18:03:00,1.1274,1.1274,1.1273,1.1273,6600000.0
2007-02-16 18:04:00,1.12618,1.12618,1.126,1.1261,6600000.0
2007-02-16 18:05:00,1.12635,1.1266,1.12631,1.12631,9600000.0
2007-02-16 18:06:00,1.12654,1.12662,1.12627,1.12662,33000000.0
2007-02-16 18:07:00,1.12702,1.12702,1.12659,1.12659,9800000.0
2007-02-16 18:08:00,1.12677,1.12688,1.12643,1.12664,10000000.0
2007-02-16 18:09:00,1.12692,1.12733,1.12658,1.1269,17000000.0
2007-02-16 18:10:00,1.12706,1.12734,1.12684,1.12684,14000000.0
2007-02-16 18:11:00,1.12716,1.12716,1.12656,1.12682,13000000.0
2007-02-16 18:12:00,1.12688,1.12727,1.12688,1.12703,18200000.0
2007-02-16 18:13:00,1.1272,1.12731,1.12671,1.12671,22200000.0
2007-02-16 18:14:00,1.12698,1.12698,1.12648,1.12648,26200000.0
2007-02-16 18:15:00,1.12685,1.12713,1.12675,1.12709,10200000.0
2007-02-16 18:16:00,1.12687,1.1275,1.12676,1.12676,11800000.0
2007-02-16 18:17:00,1.12711,1.12739,1.12669,1.12702,11400000.0
2007-02-16 18:18:00,1.12732,1.12732,1.12655,1.12706,23200000.0
2007-02-16 18:19:00,1.12735,1.12735,1.12683,1.1269,9400000.0
2007-02-16 18:20:00,1.12703,1.12737,1.12695,1.12711,23400000.0
2007-02-16 18:21:00,1.12685,1.12712,1.12671,1.1271,17600000.0
2007-02-16 18:22:00,1.12669,1.12692,1.12661,1.12692,7000000.0
2007-02-16 18:23:00,1.12715,1.12716,1.1269,1.12693,20800000.0
2007-02-16 18:24:00,1.12737,1.12737,1.12689,1.12695,17600000.0
2007-02-16 18:25:00,1.12697,1.12735,1.12667,1.12715,13600000.0
2007-02-16 18:26:00,1.12682,1.12698,1.12681,1.1269,7400000.0
2007-02-16 18:27:00,1.12722,1.12722,1.12706,1.12716,17600000.0
2007-02-16 18:28:00,1.12682,1.12726,1.12678,1.12678,16800000.0
2007-02-16 18:29:00,1.12632,1.12656,1.1261,1.1261,13200000.0
2007-02-16 18:30:00,1.1265,1.12656,1.12619,1.1265,12400000.0
2007-02-16 18:31:00,1.1267,1.127,1.12666,1.12668,6200000.0
2007-02-16 18:32:00,1.12675,1.12718,1.12675,1.12677,17600000.0
2007-02-16 18:33:00,1.12663,1.1268,1.12657,1.12665,15400000.0
2007-02-16 18:34:00,1.12674,1.12674,1.12641,1.1266,21600000.0
2007-02-16 18:35:00,1.12617,1.12676,1.12617,1.12661,12600000.0
2007-02-16 18:36:00,1.12669,1.12681,1.12661,1.12681,15600000.0
2007-02-16 18:37:00,1.12668,1.12674,1.12646,1.12647,8400000.0
2007-02-16 18:38:00,1.12675,1.12709,1.12675,1.12709,3400000.0
2007-02-16 18:39:00,1.12688,1.12688,1.12654,1.12666,19200000.0
2007-02-16 18:40:00,1.12617,1.12676,1.12617,1.12651,10000000.0
2007-02-16 18:41:00,1.12628,1.12689,1.12615,1.12634,23800000.0
2007-02-16 18:42:00,1.12615,1.12637,1.12615,1.12627,13000000.0
2007-02-16 18:43:00,1.12664,1.12681,1.12628,1.12628,14200000.0
2007-02-16 18:44:00,1.12654,1.12654,1.12636,1.1265,10800000.0
2007-02-16 18:46:00,1.12696,1.12696,1.12641,1.12677,16800000.0
2007-02-16 18:47:00,1.12645,1.12687,1.12645,1.12687,21800000.0
2007-02-16 18:48:00,1.12686,1.12686,1.12654,1.12686,19400000.0
2007-02-16 18:49:00,1.12716,1.12761,1.12716,1.12721,22600000.0
2007-02-16 18:50:00,1.12703,1.12703,1.12633,1.12682,14000000.0
2007-02-16 18:51:00,1.12676,1.12707,1.12671,1.12671,9800000.0
2007-02-16 18:52:00,1.12667,1.12687,1.12639,1.12687,19000000.0
2007-02-16 18:53:00,1.12716,1.12716,1.12684,1.12704,6200000.0
2007-02-16 18:54:00,1.12693,1.1272,1.12685,1.1272,11800000.0
2007-02-16 18:55:00,1.12707,1.12708,1.12699,1.12708,8000000.0
2007-02-16 18:56:00,1.12705,1.12713,1.12665,1.12698,16600000.0
2007-02-16 18:57:00,1.12701,1.12758,1.12666,1.12758,14600000.0
2007-02-16 18:58:00,1.12717,1.12718,1.12696,1.12696,19000000.0
2007-02-16 18:59:00,1.12711,1.12711,1.1267,1.12673,6200000.0
2007-02-16 19:00:00,1.12655,1.12675,1.12637,1.12661,13000000.0
2007-02-16 19:01:00,1.12666,1.12706,1.12658,1.12673,9800000.0
2007-02-16 19:02:00,1.12684,1.12729,1.12684,1.12703,11400000.0
2007-02-16 19:04:00,1.12723,1.12723,1.12646,1.12655,18000000.0
2007-02-16 19:05:00,1.12658,1.12683,1.12658,1.12683,4000000.0
2007-02-16 19:06:00,1.12674,1.12739,1.12674,1.12697,5200000.0
2007-02-16 19:07:00,1.12653,1.12737,1.12653,1.12709,20800000.0
2007-02-16 19:09:00,1.12737,1.12737,1.12708,1.12708,3200000.0
2007-02-16 19:10:00,1.12694,1.12694,1.12678,1.12689,10400000.0
2007-02-16 19:11:00,1.1267,1.1267,1.12657,1.12666,3600000.0
2007-02-16 19:12:00,1.12646,1.12659,1.12646,1.12659,3200000.0
2007-02-16 19:13:00,1.12622,1.12692,1.12622,1.12668,17400000.0
2007-02-16 19:14:00,1.12679,1.12688,1.12674,1.12674,19800000.0
2007-02-16 19:15:00,1.12711,1.12711,1.12648,1.12668,11800000.0
2007-02-16 19:17:00,1.12669,1.12729,1.12669,1.12692,15400000.0
2007-02-16 19:18:00,1.12671,1.12728,1.12665,1.12728,11800000.0
2007-02-16 19:19:00,1.12693,1.12732,1.12681,1.12687,22800000.0
2007-02-16 19:20:00,1.12716,1.12739,1.127,1.12732,19800000.0
2007-02-16 19:21:00,1.12713,1.12745,1.12713,1.12722,12400000.0
2007-02-16 19:22:00,1.12727,1.12757,1.12711,1.1274,18600000.0
2007-02-16 19:23:00,1.12718,1.12731,1.12712,1.12719,10400000.0
2007-02-16 19:24:00,1.12725,1.12727,1.12694,1.12704,8600000.0
2007-02-16 19:25:00,1.12686,1.12759,1.12686,1.12759,16400000.0
2007-02-16 19:26:00,1.12754,1.12777,1.12754,1.12777,3200000.0
2007-02-16 19:27:00,1.12747,1.12776,1.12741,1.12751,8800000.0
2007-02-16 19:28:00,1.12762,1.12817,1.1274,1.12765,19000000.0
2007-02-16 19:29:00,1.12753,1.12778,1.12724,1.12778,19000000.0
2007-02-16 19:30:00,1.12762,1.12762,1.12736,1.12736,9000000.0
2007-02-16 19:31:00,1.12752,1.12775,1.1275,1.1275,20400000.0
2007-02-16 19:33:00,1.1276,1.1276,1.1276,1.1276,19000000.0
2007-02-16 19:34:00,1.12756,1.12756,1.12733,1.12736,19000000.0
2007-02-16 19:35:00,1.12746,1.12774,1.1273,1.12753,27400000.0
2007-02-16 19:36:00,1.12743,1.12777,1.12743,1.12755,14400000.0
2007-02-16 19:38:00,1.12735,1.12783,1.12735,1.12769,19000000.0
2007-02-16 19:39:00,1.12765,1.12814,1.12742,1.12814,9400000.0
2007-02-16 19:40:00,1.12777,1.12791,1.1276,1.12765,16800000.0
2007-02-16 19:41:00,1.1277,1.12814,1.12747,1.12755,10800000.0
2007-02-16 19:42:00,1.12742,1.12782,1.12742,1.12757,10000000.0
2007-02-16 19:43:00,1.1273,1.1273,1.1273,1.1273,24800000.0
2007-02-16 19:45:00,1.12761,1.12786,1.12757,1.12767,24800000.0
2007-02-16 19:46:00,1.12756,1.12781,1.12739,1.12739,10600000.0
2007-02-16 19:47:00,1.12757,1.12782,1.12757,1.12782,6000000.0
2007-02-16 19:48:00,1.12787,1.12805,1.12781,1.128,14600000.0
2007-02-16 19:49:00,1.1279,1.1279,1.1276,1.1276,2000000.0
2007-02-16 19:50:00,1.1278,1.1278,1.1277,1.1277,2000000.0
2007-02-16 19:51:00,1.12754,1.12754,1.12745,1.12745,2000000.0
2007-02-16 19:52:00,1.12713,1.12762,1.12713,1.12755,14800000.0
2007-02-16 19:53:00,1.1276,1.1279,1.1276,1.1279,9400000.0
2007-02-16 19:54:00,1.1277,1.1277,1.1276,1.1276,9400000.0
2007-02-16 19:55:00,1.12782,1.12782,1.12731,1.12774,9400000.0
2007-02-16 19:56:00,1.1276,1.12801,1.12753,1.1278,8200000.0
2007-02-16 19:57:00,1.12749,1.12788,1.12739,1.12766,11800000.0
2007-02-16 19:58:00,1.1274,1.12779,1.1274,1.12779,6600000.0
2007-02-16 19:59:00,1.12757,1.12788,1.12749,1.12753,13200000.0
2007-02-16 20:00:00,1.12782,1.12782,1.12715,1.12719,11400000.0
2007-02-16 20:01:00,1.12758,1.12758,1.12727,1.12727,7200000.0
2007-02-16 20:04:00,1.12745,1.12776,1.12725,1.12725,15200000.0
2007-02-16 20:06:00,1.1275,1.1275,1.1272,1.1272,8800000.0
2007-02-16 20:07:00,1.12727,1.12737,1.12706,1.12737,13000000.0
2007-02-16 20:08:00,1.12754,1.1279,1.12754,1.1279,3400000.0
2007-02-16 20:09:00,1.1274,1.1274,1.1272,1.1272,18400000.0
2007-02-16 20:10:00,1.12706,1.12766,1.12706,1.12726,18400000.0
2007-02-16 20:11:00,1.12693,1.12727,1.12658,1.12725,21000000.0
2007-02-16 20:12:00,1.12718,1.12722,1.12682,1.12682,3600000.0
2007-02-16 20:13:00,1.12689,1.12713,1.12668,1.12701,19800000.0
2007-02-16 20:14:00,1.12721,1.12721,1.12701,1.12708,10400000.0
2007-02-16 20:15:00,1.12682,1.12707,1.12675,1.12702,12200000.0
2007-02-16 20:16:00,1.12685,1.12685,1.12677,1.12677,3200000.0
2007-02-16 20:17:00,1.12699,1.12729,1.12699,1.12699,16400000.0
2007-02-16 20:19:00,1.12711,1.12722,1.12683,1.12714,17200000.0
2007-02-16 20:22:00,1.12714,1.12759,1.12684,1.12711,7800000.0
2007-02-16 20:24:00,1.12672,1.12695,1.12672,1.12695,11200000.0
2007-02-16 20:25:00,1.12702,1.12716,1.12681,1.12716,15200000.0
2007-02-16 20:26:00,1.1272,1.1272,1.1272,1.1272,19600000.0
2007-02-16 20:28:00,1.12708,1.12709,1.12676,1.12691,19600000.0
2007-02-16 20:29:00,1.127,1.12728,1.127,1.12708,8200000.0
2007-02-16 20:30:00,1.1272,1.12725,1.12715,1.12715,4200000.0
2007-02-16 20:31:00,1.12715,1.12769,1.1271,1.12769,17400000.0
2007-02-16 20:33:00,1.12736,1.12742,1.12713,1.12713,14600000.0
2007-02-16 20:34:00,1.1273,1.1273,1.12682,1.12682,4800000.0
2007-02-16 20:35:00,1.1265,1.1267,1.1263,1.1263,2000000.0
2007-02-16 20:36:00,1.1265,1.1265,1.1263,1.1265,2000000.0
2007-02-16 20:37:00,1.1263,1.1263,1.1263,1.1263,2000000.0
2007-02-16 20:38:00,1.12683,1.12685,1.12683,1.12685,2000000.0
2007-02-16 20:39:00,1.12704,1.12714,1.12682,1.12682,5800000.0
2007-02-16 20:42:00,1.1265,1.1265,1.1265,1.1265,2600000.0
2007-02-16 20:43:00,1.1267,1.1267,1.1267,1.1267,2600000.0
2007-02-16 20:44:00,1.12695,1.12695,1.1268,1.1268,2600000.0
2007-02-16 20:45:00,1.1267,1.1267,1.1267,1.1267,3600000.0
2007-02-16 20:46:00,1.12683,1.12685,1.12682,1.12685,3600000.0
2007-02-16 20:48:00,1.1267,1.1267,1.1267,1.1267,9800000.0
2007-02-16 20:49:00,1.12733,1.12733,1.12698,1.12698,9800000.0
2007-02-16 20:50:00,1.12713,1.12724,1.12685,1.12717,13000000.0
2007-02-16 20:53:00,1.12718,1.12723,1.12701,1.12701,17400000.0
2007-02-16 20:54:00,1.1268,1.1272,1.1268,1.1268,3200000.0
2007-02-16 20:55:00,1.1272,1.1272,1.1272,1.1272,3200000.0
2007-02-16 20:57:00,1.1274,1.1274,1.1274,1.1274,3200000.0
2007-02-16 21:00:00,1.1272,1.1272,1.1271,1.1272,3200000.0
2007-02-16 21:01:00,1.1271,1.1271,1.1271,1.1271,3200000.0
2007-02-16 21:02:00,1.1274,1.1274,1.1274,1.1274,3200000.0
2007-02-16 21:03:00,1.12698,1.12702,1.12698,1.12702,3200000.0
2007-02-16 21:04:00,1.12689,1.12695,1.12689,1.12695,4200000.0
2007-02-16 21:06:00,1.127,1.127,1.127,1.127,9200000.0
2007-02-16 21:07:00,1.1272,1.1274,1.1272,1.1274,9200000.0
2007-02-16 21:08:00,1.12753,1.12753,1.12688,1.12717,9200000.0
2007-02-16 21:09:00,1.12724,1.12724,1.12687,1.12688,13200000.0
2007-02-16 21:10:00,1.12679,1.12714,1.12679,1.12714,5000000.0
2007-02-16 21:11:00,1.12734,1.12734,1.12672,1.12679,8800000.0
2007-02-16 21:12:00,1.12693,1.12721,1.12693,1.12721,11000000.0
2007-02-16 21:13:00,1.12676,1.12733,1.12676,1.12682,18200000.0
2007-02-16 21:14:00,1.12692,1.12714,1.12683,1.12691,24400000.0
2007-02-16 21:16:00,1.12671,1.12671,1.1267,1.1267,4000000.0
2007-02-16 21:17:00,1.1267,1.12689,1.12664,1.1268,8200000.0
2007-02-16 21:18:00,1.12661,1.12676,1.12661,1.12676,4200000.0
2007-02-16 21:19:00,1.1267,1.12691,1.12657,1.1266,5800000.0
2007-02-16 21:20:00,1.12644,1.12683,1.12644,1.12683,10800000.0
2007-02-16 21:21:00,1.1271,1.1271,1.1271,1.1271,16200000.0
2007-02-16 21:22:00,1.12674,1.12719,1.12652,1.12653,16200000.0
2007-02-16 21:24:00,1.1272,1.1273,1.1272,1.1273,10400000.0
2007-02-16 21:26:00,1.12702,1.12702,1.12654,1.12663,10400000.0
2007-02-16 21:27:00,1.12651,1.127,1.12643,1.127,11400000.0
2007-02-16 21:29:00,1.1269,1.1269,1.1265,1.1265,7400000.0
2007-02-16 21:30:00,1.1264,1.12674,1.12628,1.12628,11600000.0
2007-02-16 21:31:00,1.12618,1.12647,1.12618,1.12647,3200000.0
2007-02-16 21:32:00,1.12634,1.12662,1.12611,1.1265,9800000.0
2007-02-16 21:34:00,1.12637,1.12649,1.12626,1.12649,5800000.0
2007-02-16 21:35:00,1.12562,1.12607,1.12543,1.12607,17000000.0
2007-02-16 21:36:00,1.12595,1.1263,1.12571,1.12614,13400000.0
2007-02-16 21:37:00,1.1275,1.1275,1.1275,1.1275,13600000.0
2007-02-16 21:38:00,1.12589,1.12602,1.12589,1.12589,13600000.0
2007-02-16 21:40:00,1.1273,1.1273,1.1273,1.1273,6200000.0
2007-02-16 21:41:00,1.12607,1.12607,1.12572,1.12572,6200000.0
2007-02-16 21:42:00,1.12579,1.126,1.12565,1.12583,16000000.0
2007-02-16 21:43:00,1.12611,1.12637,1.12611,1.12637,4200000.0
2007-02-16 21:44:00,1.12597,1.12602,1.12581,1.12588,11800000.0
2007-02-16 21:45:00,1.12599,1.12607,1.12599,1.12607,2600000.0
2007-02-16 21:46:00,1.12638,1.12649,1.12599,1.12599,11400000.0
2007-02-16 21:48:00,1.12612,1.12661,1.12612,1.12613,10400000.0
2007-02-16 21:49:00,1.12596,1.12643,1.12592,1.12592,26200000.0
2007-02-16 21:50:00,1.1271,1.1271,1.1271,1.1271,14400000.0
2007-02-16 21:51:00,1.12558,1.12606,1.12558,1.12597,14400000.0
2007-02-16 21:52:00,1.12602,1.12642,1.12602,1.1263,7800000.0
2007-02-16 21:53:00,1.12595,1.12658,1.12595,1.12658,10400000.0
2007-02-16 21:54:00,1.12641,1.12641,1.12626,1.12626,9600000.0
2007-02-16 21:55:00,1.12648,1.12686,1.12648,1.12673,20800000.0
2007-02-16 21:56:00,1.12644,1.12678,1.12644,1.12678,4400000.0
2007-02-16 21:57:00,1.12663,1.12672,1.12631,1.12668,8200000.0
2007-02-16 21:59:00,1.1267,1.12709,1.12668,1.12668,10600000.0
2007-02-16 22:00:00,1.12679,1.12679,1.12653,1.12677,15600000.0
2007-02-16 22:01:00,1.1264,1.12699,1.12638,1.12642,21000000.0
2007-02-16 22:03:00,1.12657,1.12676,1.12611,1.12676,15800000.0
2007-02-16 22:04:00,1.1269,1.1272,1.1269,1.1272,10400000.0
2007-02-16 22:06:00,1.12648,1.12679,1.12648,1.12653,10400000.0
2007-02-16 22:07:00,1.12649,1.12691,1.12649,1.12653,6600000.0
2007-02-16 22:08:00,1.12675,1.12688,1.12675,1.12688,9000000.0
2007-02-16 22:09:00,1.1271,1.1271,1.1271,1.1271,10600000.0
2007-02-16 22:10:00,1.12668,1.12708,1.12665,1.12686,10600000.0
2007-02-16 22:13:00,1.12688,1.12688,1.12644,1.12656,11600000.0
2007-02-16 22:15:00,1.127,1.1272,1.127,1.1272,12400000.0
2007-02-16 22:20:00,1.12699,1.12717,1.12658,1.12658,12400000.0
2007-02-16 22:21:00,1.1274,1.1274,1.1274,1.1274,5800000.0
2007-02-16 22:22:00,1.1273,1.1273,1.1273,1.1273,5800000.0
2007-02-16 22:23:00,1.1274,1.1274,1.1274,1.1274,5800000.0
2007-02-16 22:24:00,1.12635,1.12667,1.12635,1.12654,5800000.0
2007-02-16 22:25:00,1.12694,1.12697,1.12669,1.12697,17200000.0
2007-02-16 22:27:00,1.1274,1.1274,1.1274,1.1274,13200000.0
2007-02-16 22:28:00,1.1273,1.1273,1.1273,1.1273,13200000.0
2007-02-16 22:30:00,1.1275,1.1275,1.1271,1.1271,13200000.0
2007-02-16 22:31:00,1.1277,1.1277,1.1277,1.1277,13200000.0
2007-02-16 22:32:00,1.128,1.128,1.1276,1.1276,13200000.0
2007-02-16 22:33:00,1.1277,1.1277,1.1277,1.1277,13200000.0
2007-02-16 22:34:00,1.1275,1.1275,1.1271,1.1273,13200000.0
2007-02-16 22:35:00,1.1271,1.1271,1.1271,1.1271,13200000.0
2007-02-16 22:36:00,1.1275,1.1275,1.1275,1.1275,13200000.0
2007-02-16 22:37:00,1.12673,1.12691,1.12663,1.12663,13200000.0
2007-02-16 22:38:00,1.1268,1.1268,1.1268,1.1268,9800000.0
2007-02-16 22:39:00,1.12637,1.12691,1.12637,1.12691,9800000.0
2007-02-16 22:41:00,1.12655,1.12694,1.1264,1.12641,20000000.0
2007-02-16 22:42:00,1.12635,1.12681,1.12616,1.12634,17200000.0
2007-02-16 22:43:00,1.12671,1.12671,1.12634,1.12635,9800000.0
2007-02-16 22:44:00,1.12663,1.12663,1.12607,1.12632,11600000.0
2007-02-16 22:45:00,1.12627,1.12696,1.12627,1.12657,27800000.0
2007-02-16 22:46:00,1.12644,1.12644,1.12612,1.12614,8000000.0
2007-02-16 22:48:00,1.12619,1.12662,1.12619,1.1264,29800000.0
2007-02-16 22:49:00,1.1275,1.1275,1.1275,1.1275,19800000.0
2007-02-16 22:52:00,1.12658,1.12679,1.12648,1.12671,19800000.0
2007-02-16 22:53:00,1.1266,1.12673,1.12635,1.12646,22400000.0
2007-02-16 22:54:00,1.12616,1.12664,1.12616,1.12664,2600000.0
2007-02-16 22:55:00,1.12659,1.127,1.12657,1.12684,8800000.0
2007-02-16 22:57:00,1.127,1.127,1.127,1.127,14000000.0
2007-02-16 22:58:00,1.1273,1.1275,1.1273,1.1275,14000000.0
2007-02-16 23:01:00,1.12702,1.12702,1.1264,1.12648,14000000.0
2007-02-16 23:03:00,1.12676,1.12681,1.12667,1.12678,20800000.0
2007-02-16 23:04:00,1.12715,1.12715,1.12627,1.12627,5000000.0
2007-02-16 23:05:00,1.12654,1.12685,1.12654,1.12663,4200000.0
2007-02-16 23:08:00,1.12683,1.12718,1.12663,1.12672,9800000.0
2007-02-16 23:10:00,1.1268,1.12715,1.12644,1.12715,19600000.0
2007-02-16 23:11:00,1.12656,1.12671,1.12632,1.12655,23600000.0
2007-02-16 23:12:00,1.12609,1.12655,1.12609,1.12643,13400000.0
2007-02-16 23:13:00,1.12668,1.12668,1.12604,1.12604,9600000.0
2007-02-16 23:14:00,1.12644,1.12654,1.12613,1.12654,16400000.0
2007-02-16 23:15:00,1.12685,1.12711,1.12623,1.12711,11600000.0
2007-02-16 23:17:00,1.12672,1.12683,1.12653,1.12665,6600000.0
2007-02-16 23:20:00,1.1266,1.12689,1.1266,1.12683,11200000.0
2007-02-16 23:21:00,1.12669,1.1267,1.12669,1.1267,8000000.0
2007-02-16 23:23:00,1.12675,1.12677,1.12667,1.12677,9000000.0
2007-02-16 23:24:00,1.12654,1.12687,1.12624,1.12668,17600000.0
2007-02-16 23:26:00,1.12706,1.12706,1.12683,1.12689,5000000.0
2007-02-16 23:27:00,1.12679,1.12729,1.12664,1.12664,11600000.0
2007-02-16 23:28:00,1.12646,1.12655,1.12639,1.12648,6800000.0
2007-02-16 23:29:00,1.12634,1.12662,1.12601,1.12601,18200000.0
2007-02-16 23:30:00,1.12649,1.1267,1.12636,1.12636,7800000.0
2007-02-16 23:31:00,1.12645,1.12713,1.12645,1.12694,9400000.0
2007-02-16 23:32:00,1.12708,1.12722,1.12671,1.12715,24400000.0
2007-02-16 23:33:00,1.12711,1.12711,1.12665,1.12665,27400000.0
2007-02-16 23:34:00,1.12687,1.12692,1.12649,1.12653,11200000.0
2007-02-16 23:35:00,1.1267,1.12693,1.12645,1.12645,16800000.0
2007-02-16 23:36:00,1.12646,1.1267,1.12633,1.12633,12800000.0
2007-02-16 23:37:00,1.12608,1.12645,1.12608,1.12645,21600000.0
2007-02-16 23:38:00,1.1263,1.1263,1.12597,1.12614,21800000.0
2007-02-16 23:39:00,1.12635,1.12635,1.12596,1.12596,20000000.0
2007-02-16 23:40:00,1.12583,1.12607,1.12583,1.12607,16800000.0
2007-02-16 23:41:00,1.12619,1.12643,1.12609,1.12621,14000000.0
2007-02-16 23:42:00,1.12673,1.12691,1.12639,1.12643,10400000.0
2007-02-16 23:44:00,1.1264,1.12675,1.1264,1.12656,6800000.0
2007-02-16 23:48:00,1.1265,1.1269,1.12647,1.12657,15000000.0
2007-02-16 23:49:00,1.12668,1.12698,1.12668,1.12675,23000000.0
2007-02-16 23:50:00,1.12679,1.12716,1.12672,1.12672,19000000.0
2007-02-16 23:53:00,1.1269,1.12715,1.12674,1.12674,13000000.0
2007-02-16 23:54:00,1.12637,1.12681,1.1262,1.12625,10800000.0
2007-02-16 23:55:00,1.12638,1.12664,1.12635,1.12659,11200000.0
2007-02-16 23:56:00,1.12662,1.12706,1.1264,1.12642,14000000.0
2007-02-19 00:00:00,1.1238,1.1238,1.1238,1.1238,2000000.0
2007-02-19 00:01:00,1.1239,1.1239,1.1239,1.1239,2000000.0
2007-02-19 00:02:00,1.1237,1.1237,1.1237,1.1237,2000000.0
2007-02-19 00:03:00,1.124,1.124,1.1238,1.1238,2000000.0
2007-02-19 00:04:00,1.1234,1.1234,1.1234,1.1234,2000000.0
2007-02-19 00:05:00,1.1227,1.123,1.1225,1.1227,2000000.0
2007-02-19 00:06:00,1.1228,1.1231,1.1228,1.1231,2000000.0
2007-02-19 00:07:00,1.123,1.1231,1.123,1.1231,2000000.0
2007-02-19 00:08:00,1.1233,1.1233,1.1231,1.1231,2000000.0
2007-02-19 00:10:00,1.12554,1.12554,1.12466,1.12466,2000000.0
2007-02-19 00:11:00,1.12361,1.12429,1.12361,1.12429,11600000.0
2007-02-19 00:12:00,1.12386,1.12461,1.12366,1.12461,14600000.0
2007-02-19 00:13:00,1.12406,1.12408,1.12382,1.12383,9200000.0
2007-02-19 00:14:00,1.12393,1.12429,1.12364,1.12429,23400000.0
2007-02-19 00:15:00,1.12402,1.12426,1.1237,1.1237,19200000.0
2007-02-19 00:16:00,1.12356,1.124,1.12356,1.124,10600000.0
2007-02-19 00:17:00,1.12379,1.12453,1.12373,1.12453,8400000.0
2007-02-19 00:19:00,1.12448,1.12457,1.1244,1.12457,4800000.0
2007-02-19 00:20:00,1.12471,1.1252,1.1247,1.1252,12200000.0
2007-02-19 00:22:00,1.12457,1.12459,1.12457,1.12459,2600000.0
2007-02-19 00:23:00,1.1248,1.12489,1.12447,1.12455,19200000.0
2007-02-19 00:24:00,1.12462,1.12473,1.12405,1.12405,8400000.0
2007-02-19 00:25:00,1.12494,1.12494,1.12453,1.12484,7800000.0
2007-02-19 00:26:00,1.12467,1.12479,1.12457,1.12457,12200000.0
2007-02-19 00:28:00,1.12447,1.12474,1.12443,1.12443,5600000.0
2007-02-19 00:29:00,1.12467,1.1248,1.12436,1.1248,15400000.0
2007-02-19 00:30:00,1.1235,1.124,1.1235,1.1238,15400000.0
2007-02-19 00:31:00,1.1236,1.1237,1.1236,1.1237,15400000.0
2007-02-19 00:32:00,1.12471,1.12471,1.12406,1.12427,15400000.0
2007-02-19 00:33:00,1.12438,1.12451,1.12422,1.12431,18400000.0
2007-02-19 00:34:00,1.12397,1.124,1.12397,1.124,7600000.0
2007-02-19 00:35:00,1.12438,1.12439,1.12412,1.12435,8400000.0
2007-02-19 00:36:00,1.1244,1.1244,1.1244,1.1244,18000000.0
2007-02-19 00:37:00,1.12449,1.12455,1.12411,1.12455,18000000.0
2007-02-19 00:38:00,1.12445,1.12474,1.12434,1.12441,6200000.0
2007-02-19 00:39:00,1.1244,1.1245,1.12411,1.12411,12400000.0
2007-02-19 00:40:00,1.12367,1.12399,1.12353,1.12399,15800000.0
2007-02-19 00:41:00,1.12396,1.12433,1.12396,1.12401,6200000.0
2007-02-19 00:42:00,1.1241,1.1241,1.1241,1.1241,4400000.0
2007-02-19 00:43:00,1.12413,1.12466,1.12411,1.12466,4400000.0
2007-02-19 00:44:00,1.12445,1.12445,1.12418,1.12439,20000000.0
2007-02-19 00:45:00,1.1246,1.1246,1.12376,1.12433,6800000.0
2007-02-19 00:46:00,1.1246,1.1246,1.1242,1.1242,13000000.0
2007-02-19 00:47:00,1.12426,1.12483,1.12426,1.12453,13000000.0
2007-02-19 00:48:00,1.12444,1.12454,1.12444,1.12453,18000000.0
2007-02-19 00:49:00,1.1241,1.1241,1.1241,1.1241,2000000.0
2007-02-19 00:50:00,1.1244,1.1244,1.1244,1.1244,2000000.0
2007-02-19 00:51:00,1.1244,1.1244,1.1242,1.1242,2000000.0
2007-02-19 00:52:00,1.12459,1.12461,1.12438,1.12461,13200000.0
2007-02-19 00:53:00,1.12405,1.12433,1.12405,1.12433,7200000.0
2007-02-19 00:54:00,1.1239,1.12419,1.1237,1.1237,10600000.0
2007-02-19 00:55:00,1.12327,1.12381,1.12327,1.12381,2600000.0
2007-02-19 00:56:00,1.12351,1.12385,1.12314,1.12318,13000000.0
2007-02-19 00:57:00,1.12364,1.12364,1.12289,1.12352,16800000.0
2007-02-19 00:58:00,1.12315,1.12324,1.12309,1.12324,10200000.0
2007-02-19 00:59:00,1.12271,1.12319,1.12243,1.12278,20800000.0
2007-02-19 01:00:00,1.12305,1.1235,1.12285,1.1235,13800000.0
2007-02-19 01:01:00,1.12278,1.12327,1.12238,1.12271,20000000.0
2007-02-19 01:02:00,1.12284,1.12321,1.1228,1.1228,6800000.0
2007-02-19 01:03:00,1.12282,1.1229,1.12275,1.12275,5200000.0
2007-02-19 01:04:00,1.12241,1.12252,1.12197,1.12197,14400000.0
2007-02-19 01:05:00,1.12192,1.12213,1.12182,1.12198,27200000.0
2007-02-19 01:06:00,1.12171,1.12222,1.12158,1.12222,21800000.0
2007-02-19 01:07:00,1.12194,1.12252,1.12194,1.12252,14200000.0
2007-02-19 01:08:00,1.12225,1.12225,1.12224,1.12224,2600000.0
2007-02-19 01:09:00,1.12191,1.12233,1.12191,1.12192,17000000.0
2007-02-19 01:10:00,1.12221,1.12224,1.12202,1.12214,9600000.0
2007-02-19 01:11:00,1.12251,1.12255,1.12214,1.12249,16000000.0
2007-02-19 01:12:00,1.12246,1.12246,1.12214,1.12228,11000000.0
2007-02-19 01:13:00,1.12232,1.12248,1.12227,1.12232,13600000.0
2007-02-19 01:14:00,1.12229,1.12261,1.12216,1.1226,10600000.0
2007-02-19 01:15:00,1.12283,1.12283,1.1222,1.1222,12600000.0
2007-02-19 01:16:00,1.12214,1.12234,1.12204,1.12228,23200000.0
2007-02-19 01:17:00,1.12234,1.12264,1.12217,1.12264,23400000.0
2007-02-19 01:18:00,1.12261,1.12292,1.12261,1.12271,10600000.0
2007-02-19 01:19:00,1.12267,1.12296,1.12251,1.12274,21400000.0
2007-02-19 01:20:00,1.12278,1.12305,1.12259,1.12262,24000000.0
2007-02-19 01:21:00,1.12269,1.12301,1.12235,1.12293,12600000.0
2007-02-19 01:23:00,1.12282,1.12299,1.12264,1.12297,9600000.0
2007-02-19 01:24:00,1.1223,1.1223,1.12187,1.12206,10600000.0
2007-02-19 01:25:00,1.12202,1.1226,1.12154,1.1226,10600000.0
2007-02-19 01:26:00,1.12242,1.12276,1.12227,1.12276,17200000.0
2007-02-19 01:27:00,1.123,1.1231,1.123,1.1231,10400000.0
2007-02-19 01:28:00,1.12266,1.12278,1.12243,1.12243,10400000.0
2007-02-19 01:29:00,1.12246,1.12246,1.1223,1.12238,6400000.0
2007-02-19 01:30:00,1.12275,1.12285,1.12262,1.12262,9000000.0
2007-02-19 01:31:00,1.12274,1.12275,1.12235,1.12275,33400000.0
2007-02-19 01:32:00,1.12276,1.12336,1.12276,1.12308,12800000.0
2007-02-19 01:33:00,1.12309,1.12349,1.12309,1.12345,13200000.0
2007-02-19 01:34:00,1.12328,1.12372,1.12324,1.12348,17200000.0
2007-02-19 01:35:00,1.12326,1.12383,1.12323,1.12356,26800000.0
2007-02-19 01:36:00,1.12349,1.1235,1.12312,1.1235,6800000.0
2007-02-19 01:37:00,1.12339,1.12388,1.12339,1.12351,14600000.0
2007-02-19 01:38:00,1.12331,1.12351,1.12331,1.1234,8200000.0
2007-02-19 01:39:00,1.12358,1.12375,1.12329,1.12336,29800000.0
2007-02-19 01:40:00,1.12362,1.12378,1.12345,1.12378,10000000.0
2007-02-19 01:41:00,1.12366,1.12373,1.12342,1.12344,11800000.0
2007-02-19 01:42:00,1.12371,1.12371,1.12327,1.12327,10400000.0
2007-02-19 01:43:00,1.12388,1.12388,1.12344,1.12369,10600000.0
2007-02-19 01:44:00,1.12393,1.12393,1.12342,1.12342,11800000.0
2007-02-19 01:45:00,1.1242,1.1242,1.1242,1.1242,2600000.0
2007-02-19 01:46:00,1.12333,1.1234,1.12333,1.1234,2600000.0
2007-02-19 01:47:00,1.1233,1.12336,1.12317,1.12336,10400000.0
2007-02-19 01:48:00,1.12349,1.12387,1.12349,1.12355,15600000.0
2007-02-19 01:49:00,1.12344,1.12358,1.12328,1.12358,17600000.0
2007-02-19 01:50:00,1.12356,1.12427,1.12346,1.12346,9000000.0
2007-02-19 01:51:00,1.12365,1.12399,1.12365,1.12368,10400000.0
2007-02-19 01:52:00,1.12358,1.12385,1.12312,1.12312,13000000.0
2007-02-19 01:53:00,1.12345,1.12345,1.12302,1.12312,25800000.0
2007-02-19 01:54:00,1.12323,1.12323,1.1229,1.1229,13200000.0
2007-02-19 01:55:00,1.12281,1.12308,1.12263,1.12291,22200000.0
2007-02-19 01:56:00,1.12336,1.12336,1.12285,1.12302,24800000.0
2007-02-19 01:57:00,1.12316,1.12343,1.12299,1.12312,9200000.0
2007-02-19 01:58:00,1.12346,1.12346,1.12323,1.12323,13400000.0
2007-02-19 01:59:00,1.12293,1.12327,1.1229,1.12318,19000000.0
2007-02-19 02:00:00,1.12342,1.1235,1.12328,1.12333,17400000.0
2007-02-19 02:01:00,1.12319,1.12326,1.12296,1.12326,38000000.0
2007-02-19 02:02:00,1.12292,1.12319,1.12265,1.12307,11400000.0
2007-02-19 02:03:00,1.12305,1.12342,1.12305,1.12326,18800000.0
2007-02-19 02:05:00,1.12331,1.12331,1.12302,1.12302,6400000.0
2007-02-19 02:07:00,1.12329,1.1234,1.12293,1.12321,12600000.0
2007-02-19 02:08:00,1.1242,1.1242,1.1234,1.1234,7400000.0
2007-02-19 02:10:00,1.1236,1.1236,1.1236,1.1236,7400000.0
2007-02-19 02:11:00,1.12302,1.12364,1.12301,1.12301,7400000.0
2007-02-19 02:12:00,1.12294,1.12328,1.1228,1.12328,26400000.0
2007-02-19 02:13:00,1.1236,1.1238,1.1236,1.1238,12600000.0
2007-02-19 02:14:00,1.12295,1.12318,1.1228,1.12297,12600000.0
2007-02-19 02:15:00,1.12324,1.12347,1.1229,1.12302,20200000.0
2007-02-19 02:16:00,1.12302,1.12346,1.1228,1.12303,13600000.0
2007-02-19 02:17:00,1.12317,1.12317,1.1228,1.12282,5200000.0
2007-02-19 02:18:00,1.1239,1.1239,1.1239,1.1239,22200000.0
2007-02-19 02:19:00,1.12315,1.12315,1.12248,1.12286,22200000.0
2007-02-19 02:20:00,1.12279,1.12334,1.12279,1.12283,11600000.0
2007-02-19 02:21:00,1.1238,1.124,1.1238,1.124,13600000.0
2007-02-19 02:22:00,1.12294,1.12294,1.12239,1.12245,13600000.0
2007-02-19 02:23:00,1.12231,1.12231,1.12198,1.12204,19800000.0
2007-02-19 02:24:00,1.1223,1.12257,1.12211,1.12226,13200000.0
2007-02-19 02:25:00,1.12226,1.12259,1.12216,1.12233,9800000.0
2007-02-19 02:26:00,1.12259,1.1228,1.12255,1.12279,17400000.0
2007-02-19 02:27:00,1.12277,1.12277,1.12259,1.12273,4200000.0
2007-02-19 02:28:00,1.12251,1.12279,1.12207,1.12207,14200000.0
2007-02-19 02:29:00,1.12245,1.12294,1.12241,1.12294,18400000.0
2007-02-19 02:30:00,1.12301,1.12348,1.12301,1.12348,7200000.0
2007-02-19 02:31:00,1.12367,1.12367,1.12312,1.1232,9800000.0
2007-02-19 02:32:00,1.12336,1.12386,1.12328,1.12386,12800000.0
2007-02-19 02:33:00,1.12336,1.12368,1.1231,1.1231,6800000.0
2007-02-19 02:34:00,1.12324,1.12361,1.12324,1.12327,5200000.0
2007-02-19 02:35:00,1.1237,1.1237,1.12366,1.12366,3400000.0
2007-02-19 02:36:00,1.1236,1.1236,1.1236,1.1236,12800000.0
2007-02-19 02:37:00,1.12359,1.12359,1.12322,1.12322,12800000.0
2007-02-19 02:39:00,1.12345,1.12355,1.12311,1.12355,9800000.0
2007-02-19 02:40:00,1.12301,1.12375,1.1229,1.12375,21400000.0
2007-02-19 02:41:00,1.12364,1.12364,1.12311,1.12319,18200000.0
2007-02-19 02:42:00,1.12366,1.12379,1.12356,1.12379,13200000.0
2007-02-19 02:43:00,1.12358,1.12358,1.12302,1.1232,22600000.0
2007-02-19 02:44:00,1.12329,1.1237,1.12313,1.12346,16000000.0
2007-02-19 02:45:00,1.12338,1.12369,1.12299,1.12312,6600000.0
2007-02-19 02:46:00,1.12329,1.12373,1.12325,1.12373,14200000.0
2007-02-19 02:47:00,1.12339,1.12346,1.12305,1.12338,11000000.0
2007-02-19 02:48:00,1.12325,1.12337,1.12319,1.12329,13200000.0
2007-02-19 02:49:00,1.12322,1.12326,1.12316,1.12326,3600000.0
2007-02-19 02:50:00,1.12305,1.12348,1.12305,1.12337,15400000.0
2007-02-19 02:51:00,1.12335,1.12339,1.12299,1.12316,19600000.0
2007-02-19 02:52:00,1.12331,1.12347,1.12307,1.12318,28000000.0
2007-02-19 02:53:00,1.12312,1.12346,1.1231,1.12325,18000000.0
2007-02-19 02:54:00,1.12344,1.12364,1.12317,1.12339,13200000.0
2007-02-19 02:55:00,1.12316,1.12378,1.12271,1.12317,10600000.0
2007-02-19 02:56:00,1.12304,1.12336,1.12273,1.12273,13400000.0
2007-02-19 02:57:00,1.12254,1.12268,1.12254,1.12264,16400000.0
2007-02-19 02:58:00,1.1232,1.12336,1.12313,1.12318,10800000.0
2007-02-19 02:59:00,1.1232,1.12332,1.12302,1.12326,16800000.0
2007-02-19 03:00:00,1.12352,1.12352,1.12303,1.12303,8000000.0
2007-02-19 03:01:00,1.12308,1.12308,1.12303,1.12303,2600000.0
2007-02-19 03:02:00,1.12313,1.12314,1.12294,1.12294,4200000.0
2007-02-19 03:03:00,1.12321,1.12343,1.12314,1.12343,22000000.0
2007-02-19 03:04:00,1.1232,1.1232,1.1232,1.1232,16000000.0
2007-02-19 03:05:00,1.1234,1.1234,1.1231,1.1231,16000000.0
2007-02-19 03:06:00,1.12322,1.12345,1.12297,1.12312,16000000.0
2007-02-19 03:07:00,1.12348,1.12355,1.12327,1.12336,14800000.0
2007-02-19 03:08:00,1.12324,1.12324,1.12295,1.12303,15600000.0
2007-02-19 03:09:00,1.12287,1.12291,1.12252,1.1226,5600000.0
2007-02-19 03:10:00,1.12299,1.12309,1.1228,1.12309,8400000.0
2007-02-19 03:11:00,1.1229,1.1229,1.1229,1.1229,10400000.0
2007-02-19 03:12:00,1.1231,1.12314,1.12285,1.12314,10400000.0
2007-02-19 03:13:00,1.12318,1.12348,1.12318,1.1233,16000000.0
2007-02-19 03:14:00,1.12401,1.12401,1.12354,1.12376,13400000.0
2007-02-19 03:16:00,1.1227,1.1227,1.1227,1.1227,6200000.0
2007-02-19 03:17:00,1.12344,1.12348,1.12339,1.12339,6200000.0
2007-02-19 03:18:00,1.12322,1.12333,1.123,1.12301,6800000.0
2007-02-19 03:19:00,1.12355,1.12355,1.12291,1.12326,13000000.0
2007-02-19 03:20:00,1.12331,1.12361,1.12331,1.1235,16800000.0
2007-02-19 03:22:00,1.12312,1.12322,1.12292,1.12309,13800000.0
2007-02-19 03:23:00,1.12306,1.12321,1.12303,1.12315,20400000.0
2007-02-19 03:24:00,1.1229,1.1229,1.1229,1.1229,9200000.0
2007-02-19 03:25:00,1.12342,1.12342,1.12302,1.12316,9200000.0
2007-02-19 03:26:00,1.12283,1.12328,1.12283,1.12309,20000000.0
2007-02-19 03:27:00,1.123,1.12326,1.1229,1.12318,16200000.0
2007-02-19 03:28:00,1.12362,1.12362,1.123,1.12305,5200000.0
2007-02-19 03:29:00,1.12295,1.12359,1.12295,1.12335,9800000.0
2007-02-19 03:30:00,1.1228,1.1228,1.1227,1.1227,18600000.0
2007-02-19 03:31:00,1.123,1.123,1.123,1.123,18600000.0
2007-02-19 03:32:00,1.12345,1.12345,1.12278,1.12302,18600000.0
2007-02-19 03:33:00,1.12295,1.12307,1.12271,1.12307,22000000.0
2007-02-19 03:34:00,1.12271,1.12317,1.12271,1.12307,23800000.0
2007-02-19 03:35:00,1.1231,1.1231,1.123,1.123,13200000.0
2007-02-19 03:36:00,1.12297,1.12328,1.12278,1.12278,13200000.0
2007-02-19 03:37:00,1.12306,1.12337,1.12305,1.12337,4200000.0
2007-02-19 03:38:00,1.123,1.123,1.123,1.123,22800000.0
2007-02-19 03:39:00,1.1228,1.1228,1.1228,1.1228,22800000.0
2007-02-19 03:40:00,1.12303,1.12362,1.12303,1.12329,22800000.0
2007-02-19 03:41:00,1.1227,1.1228,1.122,1.122,10600000.0
2007-02-19 03:42:00,1.12357,1.12357,1.12304,1.12308,10600000.0
2007-02-19 03:43:00,1.1223,1.1223,1.122,1.122,2000000.0
2007-02-19 03:44:00,1.12297,1.12346,1.12297,1.12346,2000000.0
2007-02-19 03:45:00,1.12305,1.12312,1.12305,1.12312,4200000.0
2007-02-19 03:46:00,1.1223,1.1223,1.1223,1.1223,10600000.0
2007-02-19 03:47:00,1.1225,1.1225,1.1225,1.1225,10600000.0
2007-02-19 03:48:00,1.12321,1.12321,1.12267,1.12267,10600000.0
2007-02-19 03:49:00,1.12342,1.12342,1.12263,1.12311,17200000.0
2007-02-19 03:50:00,1.1214,1.122,1.1214,1.122,11000000.0
2007-02-19 03:51:00,1.12314,1.12353,1.12275,1.12285,11000000.0
2007-02-19 03:52:00,1.12251,1.1226,1.12227,1.12227,24800000.0
2007-02-19 03:53:00,1.12209,1.12249,1.12208,1.12238,16000000.0
2007-02-19 03:54:00,1.12264,1.12267,1.12238,1.12267,12600000.0
2007-02-19 03:55:00,1.12245,1.12303,1.1221,1.12303,29600000.0
2007-02-19 03:56:00,1.1217,1.1219,1.1217,1.1219,11400000.0
2007-02-19 03:57:00,1.12269,1.12279,1.1225,1.12268,11400000.0
2007-02-19 03:58:00,1.1226,1.12298,1.12256,1.12279,21400000.0
2007-02-19 03:59:00,1.1216,1.122,1.1216,1.1218,40000000.0
2007-02-19 04:00:00,1.1224,1.12298,1.12221,1.12266,40000000.0
2007-02-19 04:01:00,1.1216,1.1219,1.1216,1.1219,9200000.0
2007-02-19 04:02:00,1.12254,1.12303,1.12245,1.12245,9200000.0
2007-02-19 04:03:00,1.12227,1.12269,1.12227,1.12254,8400000.0
2007-02-19 04:04:00,1.12268,1.12276,1.12244,1.12255,11000000.0
2007-02-19 04:05:00,1.12284,1.12302,1.12253,1.12253,11400000.0
2007-02-19 04:06:00,1.12257,1.12258,1.12204,1.1221,8000000.0
2007-02-19 04:07:00,1.121,1.1215,1.121,1.1211,8000000.0
2007-02-19 04:08:00,1.1208,1.1208,1.1208,1.1208,8000000.0
2007-02-19 04:09:00,1.121,1.1211,1.121,1.1211,8000000.0
2007-02-19 04:10:00,1.12228,1.1226,1.12221,1.1226,8000000.0
2007-02-19 04:11:00,1.12224,1.12277,1.12224,1.12277,11200000.0
2007-02-19 04:13:00,1.12231,1.12231,1.12214,1.12214,6400000.0
2007-02-19 04:14:00,1.12242,1.12259,1.12217,1.12229,14400000.0
2007-02-19 04:15:00,1.12218,1.12258,1.12218,1.12258,11200000.0
2007-02-19 04:16:00,1.12218,1.12218,1.12197,1.12197,4400000.0
2007-02-19 04:17:00,1.12217,1.12217,1.122,1.12208,7200000.0
2007-02-19 04:19:00,1.12187,1.12203,1.12168,1.12201,10000000.0
2007-02-19 04:20:00,1.12191,1.12203,1.12191,1.12198,8600000.0
2007-02-19 04:21:00,1.12255,1.12261,1.12182,1.12217,12400000.0
2007-02-19 04:22:00,1.1204,1.1208,1.1204,1.1208,26200000.0
2007-02-19 04:23:00,1.1209,1.1209,1.1209,1.1209,26200000.0
2007-02-19 04:24:00,1.121,1.121,1.121,1.121,26200000.0
2007-02-19 04:25:00,1.12201,1.12233,1.12201,1.12232,26200000.0
2007-02-19 04:26:00,1.12209,1.12209,1.1216,1.12188,9800000.0
2007-02-19 04:27:00,1.12201,1.12227,1.12173,1.12173,13000000.0
2007-02-19 04:28:00,1.12208,1.12208,1.1218,1.12184,6000000.0
2007-02-19 04:29:00,1.12189,1.12215,1.12189,1.12215,3400000.0
2007-02-19 04:30:00,1.12203,1.12219,1.12201,1.12201,6800000.0
2007-02-19 04:31:00,1.12211,1.12257,1.12205,1.1225,10200000.0
2007-02-19 04:32:00,1.12218,1.12225,1.12208,1.12223,8400000.0
2007-02-19 04:33:00,1.12233,1.12233,1.12222,1.12222,7400000.0
2007-02-19 04:34:00,1.12217,1.12256,1.12198,1.12235,18200000.0
2007-02-19 04:35:00,1.1225,1.12251,1.12225,1.12226,16000000.0
2007-02-19 04:36:00,1.12233,1.12258,1.12227,1.12227,16600000.0
2007-02-19 04:37:00,1.1215,1.1215,1.1215,1.1215,5200000.0
2007-02-19 04:38:00,1.12226,1.12242,1.12215,1.12215,5200000.0
2007-02-19 04:39:00,1.12207,1.12207,1.12197,1.12197,4800000.0
2007-02-19 04:40:00,1.12241,1.12241,1.12186,1.12225,4200000.0
2007-02-19 04:41:00,1.12188,1.12188,1.12166,1.12166,10400000.0
2007-02-19 04:42:00,1.12135,1.12164,1.12135,1.12159,7200000.0
2007-02-19 04:43:00,1.12165,1.12165,1.12139,1.12139,2600000.0
2007-02-19 04:44:00,1.1217,1.12213,1.1215,1.1216,15800000.0
2007-02-19 04:45:00,1.12221,1.12221,1.12145,1.12185,29200000.0
2007-02-19 04:46:00,1.12172,1.12182,1.12136,1.12136,13400000.0
2007-02-19 04:47:00,1.12168,1.12216,1.12168,1.12216,8200000.0
2007-02-19 04:48:00,1.1217,1.1217,1.12135,1.12135,26200000.0
2007-02-19 04:49:00,1.12166,1.12166,1.12104,1.12108,6200000.0
2007-02-19 04:50:00,1.12129,1.12129,1.12072,1.12114,12200000.0
2007-02-19 04:51:00,1.12119,1.12171,1.12119,1.1212,19400000.0
2007-02-19 04:52:00,1.12096,1.12136,1.12094,1.12109,28000000.0
2007-02-19 04:53:00,1.12105,1.12105,1.12057,1.12069,15400000.0
2007-02-19 04:54:00,1.1206,1.12112,1.1206,1.12062,25400000.0
2007-02-19 04:55:00,1.12137,1.12137,1.12066,1.12098,20200000.0
2007-02-19 04:56:00,1.121,1.12124,1.121,1.12124,3000000.0
2007-02-19 04:57:00,1.12127,1.12156,1.12114,1.12156,11400000.0
2007-02-19 04:58:00,1.12152,1.12156,1.12104,1.12104,15600000.0
2007-02-19 04:59:00,1.12111,1.12137,1.12101,1.12133,19600000.0
2007-02-19 05:00:00,1.12132,1.1215,1.1212,1.12126,5600000.0
2007-02-19 05:01:00,1.1212,1.1212,1.12083,1.12096,15600000.0
2007-02-19 05:02:00,1.12066,1.1211,1.12066,1.121,14000000.0
2007-02-19 05:03:00,1.12054,1.12062,1.12026,1.12036,26800000.0
2007-02-19 05:04:00,1.12,1.12014,1.11977,1.11996,10000000.0
2007-02-19 05:05:00,1.11999,1.12014,1.11977,1.1198,16400000.0
2007-02-19 05:06:00,1.12002,1.12041,1.12002,1.12035,14200000.0
2007-02-19 05:07:00,1.12053,1.12077,1.12021,1.12021,16400000.0
2007-02-19 05:08:00,1.12026,1.12026,1.11997,1.12004,11600000.0
2007-02-19 05:09:00,1.12015,1.12048,1.12015,1.12048,4800000.0
2007-02-19 05:10:00,1.12068,1.12068,1.12018,1.12066,4200000.0
2007-02-19 05:11:00,1.12052,1.12055,1.12018,1.12018,22000000.0
2007-02-19 05:12:00,1.1217,1.1217,1.1217,1.1217,9800000.0
2007-02-19 05:13:00,1.12011,1.1202,1.11992,1.12009,9800000.0
2007-02-19 05:14:00,1.11982,1.12018,1.11982,1.11988,12800000.0
2007-02-19 05:15:00,1.12,1.12,1.11933,1.11966,14600000.0
2007-02-19 05:16:00,1.11965,1.12016,1.11957,1.12012,9000000.0
2007-02-19 05:17:00,1.12044,1.12044,1.1199,1.1199,19400000.0
2007-02-19 05:18:00,1.1222,1.1222,1.1222,1.1222,19600000.0
2007-02-19 05:19:00,1.11997,1.12064,1.11997,1.12012,19600000.0
2007-02-19 05:20:00,1.1223,1.1223,1.1223,1.1223,3200000.0
2007-02-19 05:21:00,1.12017,1.12017,1.11993,1.11993,3200000.0
2007-02-19 05:22:00,1.1222,1.1222,1.1222,1.1222,10600000.0
2007-02-19 05:23:00,1.12026,1.12081,1.12022,1.12024,10600000.0
2007-02-19 05:24:00,1.12047,1.12084,1.12035,1.12047,11000000.0
2007-02-19 05:25:00,1.12037,1.1204,1.12012,1.1204,5800000.0
2007-02-19 05:27:00,1.1204,1.1206,1.1204,1.1206,2600000.0
2007-02-19 05:28:00,1.1205,1.12062,1.12028,1.12028,5200000.0
2007-02-19 05:29:00,1.12048,1.12057,1.12036,1.12046,8000000.0
2007-02-19 05:30:00,1.12055,1.12103,1.12037,1.12045,8800000.0
2007-02-19 05:31:00,1.12069,1.12082,1.12055,1.12059,7400000.0
2007-02-19 05:32:00,1.1218,1.1218,1.1218,1.1218,11000000.0
2007-02-19 05:33:00,1.12067,1.12104,1.12049,1.12049,11000000.0
2007-02-19 05:35:00,1.12056,1.12088,1.12026,1.12088,10800000.0
2007-02-19 05:36:00,1.12085,1.12112,1.12085,1.1209,12000000.0
2007-02-19 05:38:00,1.12081,1.12093,1.12081,1.12093,2000000.0
2007-02-19 05:39:00,1.12121,1.12121,1.12082,1.12089,14000000.0
2007-02-19 05:40:00,1.1221,1.1221,1.1221,1.1221,14000000.0
2007-02-19 05:41:00,1.12059,1.12065,1.12001,1.12033,14000000.0
2007-02-19 05:42:00,1.12075,1.12086,1.12047,1.12057,12800000.0
2007-02-19 05:43:00,1.12058,1.1213,1.12053,1.12099,21200000.0
2007-02-19 05:44:00,1.12067,1.12119,1.12067,1.1209,4200000.0
2007-02-19 05:45:00,1.12107,1.12107,1.12059,1.12081,19000000.0
2007-02-19 05:47:00,1.12084,1.121,1.12048,1.12048,12800000.0
2007-02-19 05:48:00,1.12064,1.12072,1.1205,1.1205,7200000.0
2007-02-19 05:49:00,1.12071,1.12099,1.12035,1.12035,17600000.0
2007-02-19 05:50:00,1.12072,1.12102,1.12047,1.12063,14000000.0
2007-02-19 05:51:00,1.12035,1.12096,1.12027,1.12096,18600000.0
2007-02-19 05:52:00,1.12038,1.12082,1.12035,1.12082,16400000.0
2007-02-19 05:53:00,1.1208,1.12105,1.12078,1.12087,26600000.0
2007-02-19 05:54:00,1.1209,1.12117,1.12088,1.12088,5200000.0
2007-02-19 05:55:00,1.12092,1.12105,1.12043,1.12105,10400000.0
2007-02-19 05:56:00,1.1227,1.1227,1.1223,1.1223,3200000.0
2007-02-19 05:57:00,1.12083,1.12124,1.12083,1.12124,3200000.0
2007-02-19 05:58:00,1.12109,1.12137,1.12099,1.12103,18000000.0
2007-02-19 05:59:00,1.12115,1.12115,1.12088,1.12088,16200000.0
2007-02-19 06:01:00,1.12083,1.12114,1.12064,1.12076,21600000.0
2007-02-19 06:02:00,1.12108,1.12115,1.12108,1.12114,7400000.0
2007-02-19 06:04:00,1.12099,1.12157,1.12095,1.12109,6800000.0
2007-02-19 06:05:00,1.12116,1.12116,1.12099,1.12099,3200000.0
2007-02-19 06:06:00,1.12112,1.1212,1.12112,1.12115,4800000.0
2007-02-19 06:07:00,1.1229,1.1229,1.1229,1.1229,7400000.0
2007-02-19 06:08:00,1.123,1.123,1.123,1.123,7400000.0
2007-02-19 06:09:00,1.12132,1.12134,1.12102,1.12119,7400000.0
2007-02-19 06:10:00,1.12098,1.12105,1.1207,1.12105,12000000.0
2007-02-19 06:11:00,1.123,1.123,1.1225,1.1227,14200000.0
2007-02-19 06:12:00,1.12077,1.12112,1.12077,1.12112,14200000.0
2007-02-19 06:13:00,1.12099,1.12112,1.1209,1.12106,21000000.0
2007-02-19 06:14:00,1.1223,1.1223,1.1223,1.1223,4200000.0
2007-02-19 06:15:00,1.12184,1.12187,1.12148,1.12148,4200000.0
2007-02-19 06:16:00,1.12145,1.12164,1.12145,1.12154,6600000.0
2007-02-19 06:17:00,1.12139,1.12172,1.12139,1.12172,13200000.0
2007-02-19 06:18:00,1.12149,1.12149,1.12133,1.12149,3600000.0
2007-02-19 06:19:00,1.12146,1.12192,1.12146,1.12192,3600000.0
2007-02-19 06:20:00,1.1223,1.1223,1.1223,1.1223,6600000.0
2007-02-19 06:21:00,1.12163,1.12171,1.12156,1.12156,6600000.0
2007-02-19 06:22:00,1.12158,1.1223,1.12144,1.12144,11600000.0
2007-02-19 06:23:00,1.12151,1.12151,1.12128,1.12128,4000000.0
2007-02-19 06:24:00,1.12089,1.12114,1.12087,1.12103,8200000.0
2007-02-19 06:25:00,1.121,1.12116,1.12078,1.12078,13800000.0
2007-02-19 06:26:00,1.1223,1.1223,1.1223,1.1223,16000000.0
2007-02-19 06:27:00,1.12081,1.121,1.12057,1.12057,16000000.0
2007-02-19 06:28:00,1.12084,1.12163,1.12084,1.12163,14800000.0
2007-02-19 06:29:00,1.12152,1.12154,1.12121,1.12141,11800000.0
2007-02-19 06:30:00,1.12133,1.12142,1.12133,1.12142,2600000.0
2007-02-19 06:31:00,1.12163,1.12163,1.12113,1.12134,22800000.0
2007-02-19 06:32:00,1.12167,1.12167,1.12125,1.12133,13200000.0
2007-02-19 06:33:00,1.1223,1.1223,1.1223,1.1223,3200000.0
2007-02-19 06:34:00,1.121,1.12136,1.121,1.12136,3200000.0
2007-02-19 06:35:00,1.1222,1.1228,1.1222,1.1222,8200000.0
2007-02-19 06:36:00,1.1223,1.1229,1.122,1.122,8200000.0
2007-02-19 06:37:00,1.12161,1.12161,1.12119,1.12136,8200000.0
2007-02-19 06:38:00,1.12145,1.12158,1.12113,1.12158,10000000.0
2007-02-19 06:39:00,1.1223,1.1225,1.1223,1.1225,12000000.0
2007-02-19 06:40:00,1.12197,1.12197,1.12139,1.12154,12000000.0
2007-02-19 06:41:00,1.12169,1.12198,1.12108,1.12149,11000000.0
2007-02-19 06:42:00,1.12129,1.12151,1.12126,1.12151,7400000.0
2007-02-19 06:43:00,1.1223,1.1223,1.1222,1.1222,12800000.0
2007-02-19 06:44:00,1.1218,1.1222,1.1218,1.1222,12800000.0
2007-02-19 06:45:00,1.12147,1.12177,1.12132,1.12132,12800000.0
2007-02-19 06:47:00,1.12161,1.12164,1.12139,1.12139,8000000.0
2007-02-19 06:48:00,1.12174,1.12174,1.1212,1.12129,12000000.0
2007-02-19 06:49:00,1.12165,1.12172,1.1213,1.12172,24600000.0
2007-02-19 06:50:00,1.12147,1.12169,1.12133,1.12148,19000000.0
2007-02-19 06:51:00,1.12162,1.12181,1.12159,1.12161,11400000.0
2007-02-19 06:52:00,1.1223,1.1223,1.1223,1.1223,17800000.0
2007-02-19 06:55:00,1.12184,1.12207,1.12174,1.12189,17800000.0
2007-02-19 06:56:00,1.12172,1.12179,1.12131,1.12172,6800000.0
2007-02-19 06:57:00,1.12164,1.12201,1.12164,1.12201,5800000.0
2007-02-19 06:58:00,1.12146,1.12234,1.12146,1.12175,18800000.0
2007-02-19 06:59:00,1.12233,1.12233,1.12179,1.12204,11200000.0
2007-02-19 07:00:00,1.1225,1.1225,1.1225,1.1225,7800000.0
2007-02-19 07:01:00,1.12202,1.12202,1.12159,1.12159,7800000.0
2007-02-19 07:02:00,1.12191,1.12191,1.12156,1.12156,7200000.0
2007-02-19 07:03:00,1.12176,1.12202,1.12154,1.12163,12800000.0
2007-02-19 07:04:00,1.12231,1.12231,1.12181,1.12181,9600000.0
2007-02-19 07:05:00,1.12192,1.12242,1.12184,1.12242,11800000.0
2007-02-19 07:06:00,1.12252,1.12252,1.12223,1.12226,18200000.0
2007-02-19 07:07:00,1.12217,1.12218,1.12204,1.12212,9000000.0
2007-02-19 07:08:00,1.1221,1.12213,1.1221,1.12213,3000000.0
2007-02-19 07:09:00,1.12224,1.12224,1.12162,1.12162,6200000.0
2007-02-19 07:10:00,1.12167,1.12188,1.12157,1.12157,8000000.0
2007-02-19 07:11:00,1.12195,1.12231,1.12194,1.12194,18800000.0
2007-02-19 07:12:00,1.12189,1.12205,1.12173,1.12182,13400000.0
2007-02-19 07:13:00,1.1223,1.1223,1.1223,1.1223,11000000.0
2007-02-19 07:14:00,1.12183,1.12185,1.12142,1.12185,11000000.0
2007-02-19 07:15:00,1.1217,1.1217,1.12169,1.12169,3200000.0
2007-02-19 07:16:00,1.1217,1.12201,1.12169,1.12201,16000000.0
2007-02-19 07:17:00,1.12224,1.12224,1.12167,1.12185,11400000.0
2007-02-19 07:18:00,1.1218,1.12185,1.1213,1.12182,8600000.0
2007-02-19 07:19:00,1.12166,1.12204,1.12163,1.12164,6800000.0
2007-02-19 07:20:00,1.12178,1.12191,1.12173,1.12173,20000000.0
2007-02-19 07:21:00,1.1215,1.12208,1.1215,1.12184,14800000.0
2007-02-19 07:22:00,1.12165,1.12165,1.1213,1.1213,17800000.0
2007-02-19 07:23:00,1.1216,1.12209,1.12155,1.12194,6800000.0
2007-02-19 07:24:00,1.12191,1.12222,1.1213,1.12172,13400000.0
2007-02-19 07:26:00,1.12145,1.12145,1.12141,1.12141,3200000.0
2007-02-19 07:28:00,1.12145,1.12152,1.12136,1.12152,7000000.0
2007-02-19 07:29:00,1.12183,1.122,1.12146,1.122,17800000.0
2007-02-19 07:30:00,1.12223,1.1226,1.12198,1.1221,11000000.0
2007-02-19 07:31:00,1.1228,1.1228,1.1228,1.1228,9000000.0
2007-02-19 07:32:00,1.12192,1.12211,1.12192,1.12196,9000000.0
2007-02-19 07:33:00,1.12197,1.12206,1.12192,1.12198,14800000.0
2007-02-19 07:34:00,1.12198,1.12198,1.12179,1.12179,7200000.0
2007-02-19 07:35:00,1.12196,1.12215,1.12168,1.12168,12400000.0
2007-02-19 07:36:00,1.12229,1.12229,1.12145,1.12145,11600000.0
2007-02-19 07:37:00,1.12159,1.12159,1.1206,1.1206,24000000.0
2007-02-19 07:38:00,1.12138,1.12156,1.12097,1.12131,13400000.0
2007-02-19 07:39:00,1.12159,1.12237,1.12155,1.12155,11200000.0
2007-02-19 07:40:00,1.12179,1.12228,1.12154,1.12154,18600000.0
2007-02-19 07:41:00,1.12205,1.12218,1.12187,1.12195,11400000.0
2007-02-19 07:42:00,1.12205,1.12233,1.1219,1.12206,21000000.0
2007-02-19 07:43:00,1.12151,1.12171,1.12151,1.12161,12600000.0
2007-02-19 07:44:00,1.12134,1.12154,1.12134,1.12154,8400000.0
2007-02-19 07:45:00,1.1223,1.1223,1.1223,1.1223,11200000.0
2007-02-19 07:46:00,1.12165,1.12165,1.12162,1.12162,11200000.0
2007-02-19 07:47:00,1.12144,1.12176,1.12144,1.12168,9000000.0
2007-02-19 07:48:00,1.12165,1.12183,1.1212,1.1216,21200000.0
2007-02-19 07:49:00,1.12188,1.1222,1.12157,1.12171,15200000.0
2007-02-19 07:50:00,1.1223,1.1223,1.1223,1.1223,11600000.0
2007-02-19 07:51:00,1.12204,1.12204,1.12158,1.12183,11600000.0
2007-02-19 07:52:00,1.12147,1.12147,1.12128,1.12128,5000000.0
2007-02-19 07:53:00,1.12134,1.12191,1.12134,1.12158,16800000.0
2007-02-19 07:54:00,1.12182,1.12197,1.12135,1.1216,15200000.0
2007-02-19 07:55:00,1.1223,1.1225,1.1223,1.1225,8400000.0
2007-02-19 07:56:00,1.12177,1.12191,1.12132,1.12191,8400000.0
2007-02-19 07:57:00,1.12159,1.12193,1.12159,1.12182,7400000.0
2007-02-19 07:58:00,1.12163,1.1218,1.12126,1.12178,7400000.0
2007-02-19 07:59:00,1.12205,1.1221,1.12176,1.12192,16200000.0
2007-02-19 08:00:00,1.12192,1.1223,1.12192,1.1223,16400000.0
2007-02-19 08:01:00,1.122,1.12232,1.12198,1.12222,18000000.0
2007-02-19 08:02:00,1.12178,1.12191,1.12164,1.12164,13000000.0
2007-02-19 08:03:00,1.1232,1.1232,1.1229,1.1231,11600000.0
2007-02-19 08:04:00,1.1232,1.1232,1.1229,1.1229,11600000.0
2007-02-19 08:05:00,1.1218,1.1218,1.12112,1.12156,11600000.0
2007-02-19 08:06:00,1.1232,1.1232,1.123,1.1231,39600000.0
2007-02-19 08:07:00,1.12187,1.12194,1.12153,1.12194,39600000.0
2007-02-19 08:08:00,1.12151,1.12156,1.12151,1.12156,2600000.0
2007-02-19 08:09:00,1.1221,1.1221,1.12137,1.12137,18800000.0
2007-02-19 08:10:00,1.1234,1.1234,1.1232,1.1232,21200000.0
2007-02-19 08:11:00,1.12189,1.12237,1.12168,1.12179,21200000.0
2007-02-19 08:12:00,1.12211,1.12211,1.12171,1.12171,8200000.0
2007-02-19 08:13:00,1.12191,1.1222,1.12166,1.12191,13400000.0
2007-02-19 08:14:00,1.12161,1.12203,1.12129,1.12178,18000000.0
2007-02-19 08:15:00,1.12157,1.1221,1.12157,1.12173,8000000.0
2007-02-19 08:16:00,1.12169,1.12171,1.12155,1.12171,3600000.0
2007-02-19 08:17:00,1.12172,1.12199,1.12151,1.12199,23000000.0
2007-02-19 08:18:00,1.12166,1.12182,1.12166,1.12182,4800000.0
2007-02-19 08:19:00,1.12137,1.1218,1.12137,1.12146,7800000.0
2007-02-19 08:20:00,1.1211,1.12117,1.12082,1.12101,11400000.0
2007-02-19 08:21:00,1.12138,1.12138,1.12081,1.12126,13400000.0
2007-02-19 08:22:00,1.12124,1.12145,1.12124,1.12145,9600000.0
2007-02-19 08:23:00,1.122,1.1221,1.122,1.1221,3400000.0
2007-02-19 08:24:00,1.122,1.1221,1.122,1.122,3400000.0
2007-02-19 08:25:00,1.12131,1.12137,1.12131,1.12137,3400000.0
2007-02-19 08:26:00,1.1211,1.1214,1.1211,1.12126,5200000.0
2007-02-19 08:27:00,1.12148,1.12187,1.1214,1.12172,17200000.0
2007-02-19 08:28:00,1.12196,1.12204,1.12169,1.12169,20200000.0
2007-02-19 08:29:00,1.1216,1.1217,1.1216,1.1216,10800000.0
2007-02-19 08:30:00,1.12172,1.12213,1.12172,1.12213,10800000.0
2007-02-19 08:31:00,1.12197,1.12224,1.12197,1.12222,8400000.0
2007-02-19 08:32:00,1.12246,1.12254,1.12209,1.12209,15400000.0
2007-02-19 08:33:00,1.12189,1.1221,1.12189,1.1221,12000000.0
2007-02-19 08:34:00,1.12204,1.12204,1.12166,1.12169,23400000.0
2007-02-19 08:35:00,1.12166,1.12192,1.12158,1.12177,11800000.0
2007-02-19 08:36:00,1.12159,1.12159,1.12107,1.12107,6400000.0
2007-02-19 08:37:00,1.12106,1.12126,1.12106,1.12126,8000000.0
2007-02-19 08:38:00,1.12097,1.12149,1.12097,1.12119,18200000.0
2007-02-19 08:39:00,1.12113,1.12124,1.12073,1.12073,9800000.0
2007-02-19 08:40:00,1.12094,1.12102,1.12094,1.12102,2600000.0
2007-02-19 08:41:00,1.12127,1.12127,1.12088,1.12116,14000000.0
2007-02-19 08:42:00,1.12116,1.12172,1.12085,1.12172,23600000.0
2007-02-19 08:43:00,1.1218,1.12205,1.12172,1.12179,25800000.0
2007-02-19 08:45:00,1.12194,1.12223,1.12167,1.12167,22200000.0
2007-02-19 08:46:00,1.12176,1.122,1.12168,1.122,13000000.0
2007-02-19 08:47:00,1.1219,1.12204,1.12165,1.12178,15000000.0
2007-02-19 08:48:00,1.12211,1.12255,1.12206,1.12211,18800000.0
2007-02-19 08:49:00,1.12224,1.12224,1.12194,1.12194,6400000.0
2007-02-19 08:50:00,1.12213,1.12245,1.12198,1.12245,9400000.0
2007-02-19 08:51:00,1.1225,1.1225,1.1225,1.1225,16400000.0
2007-02-19 08:52:00,1.12204,1.12236,1.12201,1.12236,16400000.0
2007-02-19 08:53:00,1.12216,1.12231,1.12167,1.12189,21200000.0
2007-02-19 08:54:00,1.12227,1.12243,1.12202,1.12202,11600000.0
2007-02-19 08:55:00,1.12232,1.12245,1.1222,1.1222,12800000.0
2007-02-19 08:56:00,1.12206,1.12206,1.1217,1.12189,14400000.0
2007-02-19 08:57:00,1.12192,1.12207,1.12177,1.12207,19000000.0
2007-02-19 08:58:00,1.12219,1.12241,1.122,1.12225,9000000.0
2007-02-19 08:59:00,1.12211,1.1227,1.12211,1.1223,9600000.0
2007-02-19 09:00:00,1.12225,1.12259,1.12223,1.12234,8800000.0
2007-02-19 09:01:00,1.12227,1.12318,1.12227,1.12318,11600000.0
2007-02-19 09:02:00,1.12301,1.12366,1.12299,1.12325,14000000.0
2007-02-19 09:03:00,1.12275,1.12302,1.12233,1.12246,25800000.0
2007-02-19 09:04:00,1.12256,1.12263,1.12242,1.12245,9600000.0
2007-02-19 09:05:00,1.12225,1.12272,1.12225,1.12272,14200000.0
2007-02-19 09:06:00,1.12257,1.12306,1.12257,1.1227,9000000.0
2007-02-19 09:07:00,1.12236,1.12323,1.12236,1.12269,13000000.0
2007-02-19 09:08:00,1.12297,1.12322,1.12278,1.12296,18800000.0
2007-02-19 09:09:00,1.1237,1.124,1.1237,1.1239,25600000.0
2007-02-19 09:10:00,1.12299,1.12311,1.12265,1.12291,25600000.0
2007-02-19 09:11:00,1.124,1.124,1.124,1.124,6800000.0
2007-02-19 09:12:00,1.12323,1.12323,1.12255,1.12289,6800000.0
2007-02-19 09:13:00,1.12259,1.1227,1.12215,1.12235,11600000.0
2007-02-19 09:14:00,1.12231,1.12244,1.12209,1.12229,10400000.0
2007-02-19 09:15:00,1.1221,1.12264,1.12208,1.12208,23000000.0
2007-02-19 09:16:00,1.12228,1.12233,1.12196,1.12216,16000000.0
2007-02-19 09:17:00,1.12211,1.1224,1.12205,1.1224,14800000.0
2007-02-19 09:18:00,1.12202,1.12219,1.12202,1.12219,3400000.0
2007-02-19 09:19:00,1.12149,1.12214,1.12149,1.12206,25200000.0
2007-02-19 09:20:00,1.12216,1.12228,1.12197,1.12197,9000000.0
2007-02-19 09:21:00,1.12158,1.12158,1.12131,1.12142,10800000.0
2007-02-19 09:22:00,1.12137,1.12182,1.12137,1.12172,19400000.0
2007-02-19 09:23:00,1.1239,1.1239,1.1239,1.1239,19400000.0
2007-02-19 09:24:00,1.12122,1.12167,1.12072,1.12167,19400000.0
2007-02-19 09:25:00,1.12193,1.12193,1.12104,1.12118,15000000.0
2007-02-19 09:26:00,1.12159,1.12163,1.12144,1.12158,23400000.0
2007-02-19 09:27:00,1.1217,1.1217,1.1207,1.1207,10000000.0
2007-02-19 09:28:00,1.12099,1.12099,1.12078,1.12086,24200000.0
2007-02-19 09:29:00,1.12085,1.12096,1.12075,1.12096,13800000.0
2007-02-19 09:30:00,1.12125,1.12137,1.12108,1.12137,14000000.0
2007-02-19 09:31:00,1.12093,1.12139,1.12093,1.12123,23600000.0
2007-02-19 09:32:00,1.12199,1.12199,1.12151,1.12151,10000000.0
2007-02-19 09:33:00,1.12137,1.12166,1.12137,1.12166,10600000.0
2007-02-19 09:34:00,1.12178,1.12185,1.12157,1.12172,13400000.0
2007-02-19 09:35:00,1.1216,1.1216,1.12145,1.12145,6200000.0
2007-02-19 09:36:00,1.12144,1.12144,1.1214,1.1214,11200000.0
2007-02-19 09:37:00,1.12175,1.122,1.12168,1.12186,19800000.0
2007-02-19 09:38:00,1.12147,1.12186,1.12147,1.12154,11800000.0
2007-02-19 09:39:00,1.12139,1.122,1.12139,1.122,11600000.0
2007-02-19 09:40:00,1.12203,1.12235,1.12203,1.12208,19600000.0
2007-02-19 09:41:00,1.12148,1.12215,1.12148,1.12205,12400000.0
2007-02-19 09:42:00,1.12176,1.12185,1.1211,1.12142,14800000.0
2007-02-19 09:43:00,1.12179,1.12188,1.12164,1.12188,11400000.0
2007-02-19 09:45:00,1.12197,1.12197,1.12154,1.12183,22600000.0
2007-02-19 09:46:00,1.12179,1.12179,1.12095,1.12136,16800000.0
2007-02-19 09:47:00,1.12115,1.12163,1.1211,1.1211,16600000.0
2007-02-19 09:48:00,1.12153,1.12208,1.12125,1.12208,11800000.0
2007-02-19 09:49:00,1.12178,1.12181,1.1217,1.12178,7400000.0
2007-02-19 09:50:00,1.12158,1.12179,1.12158,1.12179,16000000.0
2007-02-19 09:51:00,1.12186,1.12219,1.12154,1.12202,10600000.0
2007-02-19 09:52:00,1.12185,1.12214,1.12173,1.12211,13800000.0
2007-02-19 09:53:00,1.1235,1.1237,1.1235,1.1237,23400000.0
2007-02-19 09:54:00,1.12224,1.12224,1.12174,1.12198,23400000.0
2007-02-19 09:55:00,1.12194,1.12206,1.12194,1.12206,8200000.0
2007-02-19 09:56:00,1.12216,1.12231,1.12199,1.12218,13200000.0
2007-02-19 09:57:00,1.12213,1.12248,1.12174,1.12248,18000000.0
2007-02-19 09:58:00,1.1238,1.1238,1.1238,1.1238,12800000.0
2007-02-19 09:59:00,1.12269,1.1231,1.12247,1.12269,12800000.0
2007-02-19 10:00:00,1.12243,1.12269,1.12226,1.1225,19400000.0
2007-02-19 10:01:00,1.12261,1.12291,1.12241,1.12242,14400000.0
2007-02-19 10:02:00,1.12314,1.12337,1.123,1.123,22400000.0
2007-02-19 10:03:00,1.12298,1.12336,1.12283,1.12336,7400000.0
2007-02-19 10:04:00,1.1235,1.124,1.1235,1.1236,23400000.0
2007-02-19 10:05:00,1.12319,1.12319,1.12276,1.12305,23400000.0
2007-02-19 10:06:00,1.12312,1.1234,1.12297,1.12301,15200000.0
2007-02-19 10:07:00,1.12329,1.12329,1.12295,1.12295,9200000.0
2007-02-19 10:08:00,1.12321,1.12328,1.12283,1.12303,15600000.0
2007-02-19 10:09:00,1.1236,1.1236,1.1236,1.1236,15800000.0
2007-02-19 10:10:00,1.12304,1.12343,1.12304,1.12312,15800000.0
2007-02-19 10:11:00,1.12327,1.12357,1.12327,1.12357,3400000.0
2007-02-19 10:12:00,1.12349,1.12356,1.12318,1.12346,86200000.0
2007-02-19 10:13:00,1.12363,1.12382,1.12341,1.12369,10200000.0
2007-02-19 10:14:00,1.12352,1.12388,1.12352,1.12366,11400000.0
2007-02-19 10:15:00,1.12375,1.12409,1.12366,1.12366,8200000.0
2007-02-19 10:17:00,1.12349,1.12392,1.1233,1.1233,12200000.0
2007-02-19 10:18:00,1.12361,1.12361,1.12312,1.12317,5600000.0
2007-02-19 10:19:00,1.12314,1.12337,1.12314,1.12337,4800000.0
2007-02-19 10:20:00,1.12333,1.12354,1.1231,1.12354,19000000.0
2007-02-19 10:21:00,1.1235,1.1236,1.1235,1.1236,13000000.0
2007-02-19 10:22:00,1.12338,1.12402,1.12336,1.12352,13000000.0
2007-02-19 10:23:00,1.12357,1.12357,1.12308,1.12323,15600000.0
2007-02-19 10:24:00,1.12337,1.12384,1.12337,1.12355,12800000.0
2007-02-19 10:25:00,1.1234,1.1237,1.12318,1.12318,9400000.0
2007-02-19 10:26:00,1.12349,1.12349,1.12314,1.1233,25000000.0
2007-02-19 10:27:00,1.12318,1.12361,1.12316,1.12328,18400000.0
2007-02-19 10:28:00,1.12336,1.12375,1.12328,1.12345,14400000.0
2007-02-19 10:29:00,1.12322,1.12349,1.12295,1.12345,18000000.0
2007-02-19 10:30:00,1.12324,1.12377,1.12324,1.12357,14400000.0
2007-02-19 10:31:00,1.1231,1.12319,1.12294,1.12311,12400000.0
2007-02-19 10:32:00,1.12305,1.12324,1.12268,1.12324,16400000.0
2007-02-19 10:33:00,1.12315,1.12315,1.12306,1.12306,8200000.0
2007-02-19 10:34:00,1.12365,1.12368,1.12322,1.12344,16400000.0
2007-02-19 10:35:00,1.12322,1.12342,1.12305,1.12305,5800000.0
2007-02-19 10:36:00,1.12307,1.12353,1.12307,1.1232,16400000.0
2007-02-19 10:37:00,1.12361,1.12394,1.12348,1.12348,6000000.0
2007-02-19 10:38:00,1.12329,1.12344,1.12311,1.12332,16400000.0
2007-02-19 10:39:00,1.12332,1.1236,1.12313,1.1236,11200000.0
2007-02-19 10:40:00,1.12342,1.12342,1.12291,1.12319,17000000.0
2007-02-19 10:41:00,1.12306,1.12347,1.12294,1.1233,15200000.0
2007-02-19 10:42:00,1.12326,1.12334,1.12288,1.12304,10400000.0
2007-02-19 10:43:00,1.12318,1.12352,1.12309,1.12309,30600000.0
2007-02-19 10:44:00,1.1229,1.1233,1.1229,1.1233,16200000.0
2007-02-19 10:45:00,1.12358,1.12358,1.12319,1.12343,16200000.0
2007-02-19 10:46:00,1.12342,1.12365,1.12327,1.12363,16200000.0
2007-02-19 10:47:00,1.12335,1.12369,1.12327,1.12327,7600000.0
2007-02-19 10:48:00,1.12333,1.12349,1.12326,1.12349,9600000.0
2007-02-19 10:49:00,1.12332,1.12352,1.12322,1.12342,14800000.0
2007-02-19 10:50:00,1.1231,1.1232,1.1231,1.1232,12200000.0
2007-02-19 10:51:00,1.123,1.123,1.123,1.123,12200000.0
2007-02-19 10:52:00,1.12328,1.1236,1.12325,1.12331,12200000.0
2007-02-19 10:53:00,1.12304,1.12333,1.12294,1.12333,14600000.0
2007-02-19 10:54:00,1.12299,1.1231,1.12268,1.12284,23400000.0
2007-02-19 10:55:00,1.12265,1.12306,1.12265,1.12266,13600000.0
2007-02-19 10:56:00,1.12276,1.12328,1.12276,1.12327,16400000.0
2007-02-19 10:57:00,1.1231,1.1231,1.1231,1.1231,10400000.0
2007-02-19 10:58:00,1.1232,1.1232,1.1229,1.1229,10400000.0
2007-02-19 11:00:00,1.12297,1.12326,1.12285,1.12326,10400000.0
2007-02-19 11:01:00,1.12321,1.12343,1.12274,1.12288,17600000.0
2007-02-19 11:02:00,1.12277,1.12327,1.12254,1.12271,12000000.0
2007-02-19 11:03:00,1.12235,1.12252,1.12216,1.12239,27600000.0
2007-02-19 11:04:00,1.12293,1.12332,1.12282,1.12282,15600000.0
2007-02-19 11:05:00,1.12275,1.12289,1.12272,1.12279,7800000.0
2007-02-19 11:06:00,1.1231,1.12348,1.12308,1.12335,10800000.0
2007-02-19 11:07:00,1.12351,1.12351,1.12313,1.12344,11600000.0
2007-02-19 11:08:00,1.1227,1.1227,1.1227,1.1227,21400000.0
2007-02-19 11:09:00,1.12343,1.12359,1.12304,1.12359,21400000.0
2007-02-19 11:10:00,1.12334,1.12349,1.12315,1.12349,17400000.0
2007-02-19 11:11:00,1.1236,1.12407,1.12349,1.12355,12000000.0
2007-02-19 11:12:00,1.12328,1.12368,1.12317,1.12368,19800000.0
2007-02-19 11:13:00,1.12369,1.12411,1.12355,1.12355,11000000.0
2007-02-19 11:14:00,1.12382,1.12382,1.12325,1.12327,20400000.0
2007-02-19 11:15:00,1.12321,1.12345,1.12298,1.12345,8800000.0
2007-02-19 11:17:00,1.12377,1.12377,1.12319,1.1234,19800000.0
2007-02-19 11:18:00,1.1228,1.1228,1.1223,1.1225,9800000.0
2007-02-19 11:19:00,1.12361,1.12361,1.12273,1.12294,9800000.0
2007-02-19 11:20:00,1.12296,1.12312,1.12288,1.12303,11200000.0
2007-02-19 11:21:00,1.12332,1.12332,1.12308,1.12308,7600000.0
2007-02-19 11:22:00,1.12311,1.12314,1.12271,1.12271,16400000.0
2007-02-19 11:23:00,1.12276,1.12304,1.12263,1.12263,11000000.0
2007-02-19 11:24:00,1.12285,1.12301,1.12276,1.12281,12600000.0
2007-02-19 11:25:00,1.1229,1.123,1.1229,1.123,21400000.0
2007-02-19 11:26:00,1.12274,1.12296,1.12248,1.12248,21400000.0
2007-02-19 11:27:00,1.12248,1.12288,1.12238,1.12268,9600000.0
2007-02-19 11:28:00,1.12275,1.12275,1.12218,1.12228,25400000.0
2007-02-19 11:29:00,1.1226,1.12284,1.12238,1.12261,18400000.0
2007-02-19 11:30:00,1.1225,1.1227,1.1223,1.1227,25000000.0
2007-02-19 11:31:00,1.12257,1.12266,1.12192,1.12246,25000000.0
2007-02-19 11:32:00,1.12305,1.12305,1.12251,1.12251,16400000.0
2007-02-19 11:33:00,1.12206,1.12274,1.12206,1.12274,6800000.0
2007-02-19 11:34:00,1.12275,1.12275,1.12252,1.12266,6800000.0
2007-02-19 11:35:00,1.12259,1.12301,1.12259,1.12264,20000000.0
2007-02-19 11:36:00,1.12261,1.12261,1.1219,1.1219,14400000.0
2007-02-19 11:37:00,1.12254,1.12296,1.1225,1.1229,12400000.0
2007-02-19 11:38:00,1.12291,1.12327,1.12261,1.12293,26400000.0
2007-02-19 11:39:00,1.12299,1.12299,1.12258,1.12268,18200000.0
2007-02-19 11:40:00,1.12285,1.1229,1.12267,1.1229,16200000.0
2007-02-19 11:41:00,1.1223,1.1225,1.1223,1.1225,8400000.0
2007-02-19 11:42:00,1.1228,1.12312,1.12277,1.12312,8400000.0
2007-02-19 11:43:00,1.12302,1.12328,1.12262,1.12285,15400000.0
2007-02-19 11:44:00,1.12249,1.12282,1.1223,1.12257,21800000.0
2007-02-19 11:45:00,1.12279,1.12333,1.12279,1.12282,17800000.0
2007-02-19 11:46:00,1.12296,1.12296,1.12246,1.12246,19400000.0
2007-02-19 11:47:00,1.12247,1.12273,1.12238,1.12251,23800000.0
2007-02-19 11:48:00,1.12244,1.1226,1.12225,1.12225,10400000.0
2007-02-19 11:49:00,1.12319,1.12319,1.12262,1.12262,8800000.0
2007-02-19 11:50:00,1.12243,1.12278,1.12233,1.1225,15600000.0
2007-02-19 11:51:00,1.12265,1.12288,1.12233,1.12288,12600000.0
2007-02-19 11:52:00,1.12294,1.12294,1.12231,1.1226,13000000.0
2007-02-19 11:53:00,1.1216,1.1219,1.1216,1.1217,16800000.0
2007-02-19 11:54:00,1.12286,1.12286,1.12234,1.12234,16800000.0
2007-02-19 11:55:00,1.122,1.122,1.1217,1.1219,19400000.0
2007-02-19 11:56:00,1.12273,1.12299,1.12224,1.12242,19400000.0
2007-02-19 11:57:00,1.12271,1.12296,1.12256,1.12296,23600000.0
2007-02-19 11:58:00,1.1228,1.1228,1.12236,1.12239,29800000.0
2007-02-19 11:59:00,1.12247,1.12277,1.12234,1.1225,9600000.0
2007-02-19 12:00:00,1.1224,1.12248,1.12224,1.12248,16600000.0
2007-02-19 12:01:00,1.1218,1.1218,1.1216,1.1216,10000000.0
2007-02-19 12:02:00,1.1222,1.12247,1.1222,1.12247,10000000.0
2007-02-19 12:03:00,1.12246,1.12262,1.12231,1.12241,12000000.0
2007-02-19 12:04:00,1.12226,1.12232,1.12199,1.12224,10600000.0
2007-02-19 12:05:00,1.12211,1.12222,1.12198,1.12205,6800000.0
2007-02-19 12:06:00,1.122,1.12247,1.122,1.12227,23400000.0
2007-02-19 12:07:00,1.12254,1.12258,1.12211,1.12256,15800000.0
2007-02-19 12:08:00,1.12264,1.12289,1.12244,1.12246,12400000.0
2007-02-19 12:09:00,1.12218,1.12273,1.12218,1.12246,8600000.0
2007-02-19 12:10:00,1.12234,1.12261,1.12225,1.12247,14800000.0
2007-02-19 12:11:00,1.12198,1.12253,1.12198,1.12224,22600000.0
2007-02-19 12:12:00,1.12233,1.12273,1.12232,1.12232,15800000.0
2007-02-19 12:13:00,1.12229,1.12253,1.12227,1.12228,15000000.0
2007-02-19 12:14:00,1.12218,1.1224,1.12218,1.12228,10600000.0
2007-02-19 12:15:00,1.12218,1.12283,1.12218,1.12259,13200000.0
2007-02-19 12:16:00,1.1218,1.1218,1.1218,1.1218,14200000.0
2007-02-19 12:17:00,1.1217,1.1217,1.1217,1.1217,14200000.0
2007-02-19 12:18:00,1.12229,1.12229,1.12182,1.12182,14200000.0
2007-02-19 12:19:00,1.12192,1.12244,1.12184,1.12244,19000000.0
2007-02-19 12:20:00,1.12239,1.12294,1.12233,1.12259,12400000.0
2007-02-19 12:21:00,1.12225,1.12249,1.12225,1.12249,8800000.0
2007-02-19 12:22:00,1.12263,1.12282,1.12263,1.12267,12800000.0
2007-02-19 12:23:00,1.12288,1.12288,1.12229,1.12263,17000000.0
2007-02-19 12:25:00,1.12251,1.1226,1.1221,1.1221,20600000.0
2007-02-19 12:26:00,1.12252,1.12294,1.12225,1.12273,22600000.0
2007-02-19 12:27:00,1.1225,1.12258,1.12232,1.12232,9800000.0
2007-02-19 12:28:00,1.12241,1.12265,1.12224,1.12232,14200000.0
2007-02-19 12:29:00,1.12247,1.12295,1.12247,1.12288,13400000.0
2007-02-19 12:30:00,1.12232,1.12261,1.12199,1.12229,20600000.0
2007-02-19 12:31:00,1.12228,1.12228,1.12195,1.12195,3000000.0
2007-02-19 12:32:00,1.12196,1.12229,1.12191,1.12201,20000000.0
2007-02-19 12:33:00,1.12182,1.12182,1.12156,1.1218,16400000.0
2007-02-19 12:34:00,1.12173,1.12179,1.12109,1.12176,12600000.0
2007-02-19 12:35:00,1.12157,1.12179,1.12145,1.12158,18800000.0
2007-02-19 12:36:00,1.12134,1.12158,1.12134,1.12158,5600000.0
2007-02-19 12:37:00,1.12156,1.1218,1.12156,1.1218,8800000.0
2007-02-19 12:38:00,1.12179,1.12209,1.12173,1.12209,12400000.0
2007-02-19 12:39:00,1.12203,1.12203,1.12152,1.12202,43400000.0
2007-02-19 12:40:00,1.1217,1.12179,1.1217,1.12179,4000000.0
2007-02-19 12:41:00,1.12173,1.1222,1.12173,1.12194,19600000.0
2007-02-19 12:42:00,1.12201,1.12204,1.12131,1.12131,8800000.0
2007-02-19 12:43:00,1.12207,1.12207,1.12168,1.12193,13600000.0
2007-02-19 12:44:00,1.12156,1.12174,1.12147,1.12147,8600000.0
2007-02-19 12:45:00,1.12136,1.12143,1.12113,1.12126,16400000.0
2007-02-19 12:46:00,1.12133,1.12143,1.12096,1.12096,9800000.0
2007-02-19 12:47:00,1.12103,1.12148,1.12103,1.12148,11800000.0
2007-02-19 12:48:00,1.12183,1.12183,1.12126,1.12135,22200000.0
2007-02-19 12:49:00,1.12126,1.12149,1.12079,1.1211,11000000.0
2007-02-19 12:50:00,1.12105,1.1211,1.12072,1.12095,17800000.0
2007-02-19 12:51:00,1.12062,1.1209,1.12062,1.1209,8800000.0
2007-02-19 12:52:00,1.1213,1.1213,1.12063,1.12097,22400000.0
2007-02-19 12:53:00,1.12121,1.12169,1.12118,1.12118,12600000.0
2007-02-19 12:54:00,1.12113,1.1215,1.12084,1.1215,6800000.0
2007-02-19 12:55:00,1.12151,1.12167,1.12104,1.12126,19400000.0
2007-02-19 12:56:00,1.12117,1.12117,1.12073,1.12098,8000000.0
2007-02-19 12:57:00,1.12112,1.12127,1.12091,1.12127,8000000.0
2007-02-19 12:58:00,1.12123,1.12151,1.1211,1.12151,22800000.0
2007-02-19 12:59:00,1.12112,1.12141,1.12101,1.12124,18800000.0
2007-02-19 13:00:00,1.12131,1.12131,1.12071,1.12071,17800000.0
2007-02-19 13:01:00,1.121,1.12108,1.12088,1.12105,22400000.0
2007-02-19 13:02:00,1.12095,1.12135,1.12072,1.12135,6200000.0
2007-02-19 13:03:00,1.12126,1.12162,1.12094,1.12115,16200000.0
2007-02-19 13:04:00,1.12157,1.12204,1.12148,1.1216,15600000.0
2007-02-19 13:05:00,1.12175,1.12175,1.12135,1.12151,20000000.0
2007-02-19 13:06:00,1.12139,1.12145,1.12103,1.12145,9400000.0
2007-02-19 13:07:00,1.1216,1.12187,1.12144,1.1215,25600000.0
2007-02-19 13:08:00,1.12168,1.12176,1.12159,1.1216,14200000.0
2007-02-19 13:09:00,1.12177,1.12177,1.12138,1.12138,2600000.0
2007-02-19 13:10:00,1.12137,1.12152,1.12117,1.12124,12600000.0
2007-02-19 13:12:00,1.12153,1.12153,1.12091,1.12102,14000000.0
2007-02-19 13:13:00,1.12101,1.12146,1.12091,1.12126,10200000.0
2007-02-19 13:14:00,1.12108,1.12129,1.121,1.12102,13400000.0
2007-02-19 13:15:00,1.12127,1.12127,1.12101,1.12106,6800000.0
2007-02-19 13:16:00,1.12105,1.12134,1.12105,1.12125,11400000.0
2007-02-19 13:17:00,1.12125,1.12166,1.12125,1.12153,14200000.0
2007-02-19 13:18:00,1.12162,1.12174,1.12148,1.12174,26600000.0
2007-02-19 13:19:00,1.12149,1.12183,1.12117,1.12183,9600000.0
2007-02-19 13:20:00,1.12151,1.12151,1.12105,1.1211,24600000.0
2007-02-19 13:21:00,1.12116,1.12166,1.12099,1.12166,21200000.0
2007-02-19 13:24:00,1.12151,1.12175,1.12135,1.12152,8200000.0
2007-02-19 13:25:00,1.12173,1.12173,1.12142,1.12151,3600000.0
2007-02-19 13:26:00,1.12123,1.12143,1.12097,1.12138,12200000.0
2007-02-19 13:27:00,1.1219,1.1219,1.12131,1.12131,12800000.0
2007-02-19 13:28:00,1.1218,1.12184,1.12118,1.12136,20600000.0
2007-02-19 13:29:00,1.12121,1.12148,1.12113,1.12148,13600000.0
2007-02-19 13:30:00,1.1221,1.1222,1.1221,1.1222,2000000.0
2007-02-19 13:31:00,1.12135,1.12145,1.12135,1.12145,2000000.0
2007-02-19 13:32:00,1.12156,1.12183,1.12142,1.12155,14600000.0
2007-02-19 13:33:00,1.12169,1.12183,1.12123,1.12124,6200000.0
2007-02-19 13:34:00,1.12136,1.12159,1.1211,1.12122,25400000.0
2007-02-19 13:35:00,1.1217,1.1217,1.1217,1.1217,7200000.0
2007-02-19 13:36:00,1.12139,1.12155,1.12139,1.12155,7200000.0
2007-02-19 13:37:00,1.12136,1.12171,1.12136,1.12171,3400000.0
2007-02-19 13:38:00,1.12153,1.12179,1.1213,1.12131,20200000.0
2007-02-19 13:39:00,1.1217,1.1217,1.1217,1.1217,8000000.0
2007-02-19 13:40:00,1.12144,1.12155,1.12128,1.1213,8000000.0
2007-02-19 13:41:00,1.12131,1.12141,1.12124,1.12133,6800000.0
2007-02-19 13:42:00,1.12151,1.12151,1.12122,1.12122,17200000.0
2007-02-19 13:43:00,1.1216,1.1217,1.1216,1.1217,14800000.0
2007-02-19 13:44:00,1.122,1.122,1.122,1.122,14800000.0
2007-02-19 13:45:00,1.12136,1.12188,1.12133,1.12133,14800000.0
2007-02-19 13:46:00,1.1218,1.1222,1.1218,1.1219,2600000.0
2007-02-19 13:48:00,1.12144,1.12182,1.12144,1.12182,2600000.0
2007-02-19 13:51:00,1.12103,1.1215,1.12103,1.1215,11400000.0
2007-02-19 13:52:00,1.12146,1.1216,1.12146,1.1215,11400000.0
2007-02-19 13:53:00,1.12154,1.12185,1.12154,1.12185,6800000.0
2007-02-19 13:54:00,1.12175,1.12202,1.1211,1.12155,15800000.0
2007-02-19 13:55:00,1.12209,1.12209,1.12128,1.12171,18000000.0
2007-02-19 13:56:00,1.1216,1.12223,1.1216,1.12183,13800000.0
2007-02-19 13:57:00,1.122,1.122,1.122,1.122,8400000.0
2007-02-19 13:58:00,1.12204,1.12217,1.1217,1.1217,8400000.0
2007-02-19 13:59:00,1.12171,1.12185,1.12151,1.12151,13600000.0
2007-02-19 14:00:00,1.12165,1.12213,1.12165,1.12202,11400000.0
2007-02-19 14:01:00,1.12216,1.12216,1.12161,1.12164,14000000.0
2007-02-19 14:02:00,1.12179,1.12179,1.12148,1.12173,16800000.0
2007-02-19 14:03:00,1.1215,1.1217,1.1211,1.1211,16000000.0
2007-02-19 14:04:00,1.12166,1.12185,1.12149,1.12149,16000000.0
2007-02-19 14:05:00,1.12155,1.12155,1.12118,1.12132,9000000.0
2007-02-19 14:06:00,1.12146,1.12152,1.12117,1.12117,8800000.0
2007-02-19 14:07:00,1.12094,1.12126,1.12094,1.12126,13200000.0
2007-02-19 14:08:00,1.12156,1.12167,1.1211,1.12142,18400000.0
2007-02-19 14:09:00,1.12114,1.12149,1.12114,1.12123,16600000.0
2007-02-19 14:10:00,1.1213,1.12162,1.12121,1.12162,30800000.0
2007-02-19 14:11:00,1.1213,1.1213,1.1213,1.1213,11800000.0
2007-02-19 14:12:00,1.1213,1.12134,1.12104,1.12104,11800000.0
2007-02-19 14:13:00,1.12139,1.12167,1.12139,1.12164,22800000.0
2007-02-19 14:14:00,1.1211,1.12151,1.12097,1.12151,13000000.0
2007-02-19 14:15:00,1.12135,1.12158,1.12116,1.12116,6800000.0
2007-02-19 14:16:00,1.12153,1.12169,1.12127,1.12153,20000000.0
2007-02-19 14:17:00,1.12139,1.12143,1.12121,1.12126,16600000.0
2007-02-19 14:18:00,1.12129,1.12145,1.12129,1.12145,9600000.0
2007-02-19 14:19:00,1.12144,1.12174,1.12139,1.1214,20400000.0
2007-02-19 14:20:00,1.12155,1.12182,1.12126,1.12166,22200000.0
2007-02-19 14:21:00,1.12131,1.12146,1.12131,1.12135,13600000.0
2007-02-19 14:22:00,1.12106,1.12146,1.12105,1.12105,21800000.0
2007-02-19 14:23:00,1.12107,1.12132,1.12107,1.12119,20200000.0
2007-02-19 14:24:00,1.12138,1.12167,1.1213,1.12167,6600000.0
2007-02-19 14:26:00,1.12147,1.12147,1.12097,1.12097,21800000.0
2007-02-19 14:27:00,1.12133,1.12193,1.12116,1.12152,17800000.0
2007-02-19 14:28:00,1.1215,1.1215,1.12123,1.12123,9200000.0
2007-02-19 14:29:00,1.1218,1.1218,1.1217,1.1217,12800000.0
2007-02-19 14:30:00,1.12223,1.12223,1.12141,1.12166,13000000.0
2007-02-19 14:31:00,1.12156,1.12199,1.12153,1.12153,4200000.0
2007-02-19 14:32:00,1.12168,1.12185,1.12157,1.12176,14800000.0
2007-02-19 14:33:00,1.12137,1.12195,1.12137,1.12144,7800000.0
2007-02-19 14:34:00,1.12147,1.12147,1.12109,1.12109,12800000.0
2007-02-19 14:35:00,1.12069,1.12105,1.12069,1.12105,17600000.0
2007-02-19 14:36:00,1.12116,1.12161,1.12105,1.12105,23400000.0
2007-02-19 14:37:00,1.1213,1.1213,1.12086,1.12098,17400000.0
2007-02-19 14:38:00,1.12124,1.12129,1.12116,1.12125,13400000.0
2007-02-19 14:39:00,1.12112,1.12123,1.12079,1.12101,10400000.0
2007-02-19 14:40:00,1.1215,1.1215,1.1215,1.1215,11600000.0
2007-02-19 14:41:00,1.1216,1.1216,1.1216,1.1216,11600000.0
2007-02-19 14:42:00,1.1212,1.12151,1.12103,1.1213,11600000.0
2007-02-19 14:43:00,1.12134,1.12134,1.12112,1.12122,10000000.0
2007-02-19 14:44:00,1.12095,1.12142,1.12095,1.12125,6600000.0
2007-02-19 14:45:00,1.12139,1.12144,1.1211,1.12143,18400000.0
2007-02-19 14:46:00,1.12106,1.12158,1.12106,1.12119,15800000.0
2007-02-19 14:47:00,1.1218,1.1218,1.1218,1.1218,11600000.0
2007-02-19 14:50:00,1.1216,1.1216,1.1216,1.1216,11600000.0
2007-02-19 14:51:00,1.1217,1.1218,1.1216,1.1216,11600000.0
2007-02-19 14:52:00,1.12202,1.12202,1.12164,1.12183,11600000.0
2007-02-19 14:53:00,1.12146,1.12175,1.1214,1.1214,6800000.0
2007-02-19 14:54:00,1.12181,1.12182,1.12181,1.12182,2600000.0
2007-02-19 14:55:00,1.1217,1.12182,1.12124,1.12159,11600000.0
2007-02-19 14:56:00,1.12153,1.12177,1.12142,1.12142,11400000.0
2007-02-19 14:57:00,1.12168,1.12184,1.12116,1.12165,13800000.0
2007-02-19 14:58:00,1.12139,1.12174,1.1212,1.12157,19000000.0
2007-02-19 14:59:00,1.12155,1.12189,1.12135,1.12169,14000000.0
2007-02-19 15:01:00,1.12154,1.12164,1.12121,1.12151,11200000.0
2007-02-19 15:02:00,1.12111,1.12141,1.12085,1.12085,16000000.0
2007-02-19 15:03:00,1.12101,1.12145,1.12095,1.12095,10600000.0
2007-02-19 15:04:00,1.12105,1.12125,1.12072,1.12072,11000000.0
2007-02-19 15:05:00,1.12073,1.12077,1.12038,1.1206,20800000.0
2007-02-19 15:06:00,1.12061,1.12077,1.1204,1.1204,21000000.0
2007-02-19 15:07:00,1.12097,1.12097,1.12036,1.12036,24000000.0
2007-02-19 15:08:00,1.12081,1.12112,1.12081,1.12081,13600000.0
2007-02-19 15:09:00,1.12083,1.1212,1.12064,1.12071,14600000.0
2007-02-19 15:10:00,1.1205,1.12061,1.12034,1.12034,5600000.0
2007-02-19 15:11:00,1.12024,1.12091,1.12024,1.12051,28800000.0
2007-02-19 15:12:00,1.12043,1.12077,1.12043,1.12075,17000000.0
2007-02-19 15:13:00,1.12098,1.12098,1.12064,1.12064,9000000.0
2007-02-19 15:14:00,1.12085,1.12085,1.12018,1.12037,21600000.0
2007-02-19 15:15:00,1.12087,1.1209,1.12059,1.1209,13200000.0
2007-02-19 15:16:00,1.12091,1.1212,1.12065,1.12065,19600000.0
2007-02-19 15:17:00,1.12085,1.12139,1.12047,1.12078,16400000.0
2007-02-19 15:18:00,1.12096,1.12117,1.12079,1.12106,9200000.0
2007-02-19 15:19:00,1.1222,1.1222,1.1221,1.1222,27200000.0
2007-02-19 15:20:00,1.12096,1.12109,1.12071,1.12083,27200000.0
2007-02-19 15:21:00,1.12017,1.12063,1.12017,1.12039,12400000.0
2007-02-19 15:22:00,1.12026,1.12075,1.12026,1.12032,16200000.0
2007-02-19 15:23:00,1.12086,1.12116,1.12049,1.12078,18000000.0
2007-02-19 15:24:00,1.1227,1.1227,1.1225,1.1225,13200000.0
2007-02-19 15:25:00,1.1223,1.1225,1.1223,1.1225,13200000.0
2007-02-19 15:26:00,1.12102,1.12142,1.12089,1.12096,13200000.0
2007-02-19 15:27:00,1.12118,1.12169,1.121,1.12136,13400000.0
2007-02-19 15:28:00,1.1229,1.1229,1.1223,1.1225,12600000.0
2007-02-19 15:29:00,1.12116,1.12116,1.12087,1.12115,12600000.0
2007-02-19 15:30:00,1.12101,1.12138,1.12096,1.12111,13800000.0
2007-02-19 15:31:00,1.12117,1.12165,1.12117,1.12165,9600000.0
2007-02-19 15:32:00,1.12139,1.1218,1.1213,1.12132,32200000.0
2007-02-19 15:33:00,1.12133,1.12145,1.12119,1.12125,7200000.0
2007-02-19 15:34:00,1.12119,1.12125,1.12113,1.12125,26200000.0
2007-02-19 15:35:00,1.12133,1.12157,1.12133,1.12138,21600000.0
2007-02-19 15:36:00,1.12121,1.12176,1.12112,1.12124,13400000.0
2007-02-19 15:37:00,1.12134,1.1215,1.12114,1.12114,6200000.0
2007-02-19 15:38:00,1.12118,1.12172,1.12118,1.12148,14000000.0
2007-02-19 15:39:00,1.12125,1.12129,1.12085,1.12129,23400000.0
2007-02-19 15:40:00,1.12108,1.1212,1.12104,1.12104,11000000.0
2007-02-19 15:41:00,1.123,1.123,1.123,1.123,17000000.0
2007-02-19 15:42:00,1.12117,1.12169,1.12117,1.12147,17000000.0
2007-02-19 15:43:00,1.12131,1.12196,1.12131,1.12159,12800000.0
2007-02-19 15:44:00,1.12178,1.12178,1.12149,1.12149,4000000.0
2007-02-19 15:45:00,1.12159,1.12186,1.1214,1.12155,12400000.0
2007-02-19 15:46:00,1.12158,1.12158,1.1211,1.12113,8600000.0
2007-02-19 15:47:00,1.12109,1.12131,1.12103,1.12131,3000000.0
2007-02-19 15:50:00,1.12131,1.12146,1.12116,1.12116,17200000.0
2007-02-19 15:51:00,1.12125,1.12176,1.12108,1.12176,8600000.0
2007-02-19 15:53:00,1.12102,1.12102,1.12039,1.12074,6600000.0
2007-02-19 15:54:00,1.12084,1.1211,1.12064,1.12073,9800000.0
2007-02-19 15:55:00,1.12053,1.12093,1.12053,1.12093,6600000.0
2007-02-19 15:56:00,1.12124,1.12141,1.12111,1.12118,13400000.0
2007-02-19 15:57:00,1.12129,1.12147,1.12098,1.12129,22000000.0
2007-02-19 15:58:00,1.12171,1.12181,1.12139,1.12155,7400000.0
2007-02-19 15:59:00,1.12122,1.12148,1.12117,1.12148,18200000.0
2007-02-19 16:00:00,1.12145,1.12145,1.12108,1.12133,12600000.0
2007-02-19 16:01:00,1.12097,1.12135,1.12097,1.12117,23400000.0
2007-02-19 16:02:00,1.12114,1.12117,1.12084,1.12105,9200000.0
2007-02-19 16:03:00,1.12143,1.12158,1.12111,1.12128,11800000.0
2007-02-19 16:04:00,1.12137,1.122,1.12137,1.12165,18200000.0
2007-02-19 16:05:00,1.1211,1.12154,1.1211,1.12154,3600000.0
2007-02-19 16:06:00,1.1216,1.12164,1.12145,1.12145,13200000.0
2007-02-19 16:07:00,1.1223,1.1223,1.1223,1.1223,13000000.0
2007-02-19 16:08:00,1.1214,1.12183,1.12132,1.12133,13000000.0
2007-02-19 16:09:00,1.12172,1.12187,1.12165,1.12187,12800000.0
2007-02-19 16:10:00,1.12154,1.12198,1.1212,1.12173,21200000.0
2007-02-19 16:11:00,1.12157,1.12157,1.1214,1.1214,7600000.0
2007-02-19 16:12:00,1.12133,1.12133,1.12129,1.12129,6400000.0
2007-02-19 16:16:00,1.12175,1.12224,1.12167,1.12167,11600000.0
2007-02-19 16:17:00,1.12221,1.12221,1.12188,1.12202,22400000.0
2007-02-19 16:18:00,1.12171,1.12198,1.12161,1.12186,13200000.0
2007-02-19 16:19:00,1.12148,1.12173,1.12142,1.12156,10200000.0
2007-02-19 16:20:00,1.12158,1.1219,1.12137,1.12173,9600000.0
2007-02-19 16:21:00,1.12175,1.12185,1.12172,1.12182,19200000.0
2007-02-19 16:23:00,1.12173,1.12211,1.12173,1.12177,14000000.0
2007-02-19 16:24:00,1.12213,1.12228,1.12194,1.12218,14200000.0
2007-02-19 16:25:00,1.12218,1.12218,1.12184,1.12214,15800000.0
2007-02-19 16:26:00,1.12217,1.12251,1.12217,1.12251,4000000.0
2007-02-19 16:28:00,1.12199,1.12256,1.12199,1.1224,19600000.0
2007-02-19 16:29:00,1.12211,1.12268,1.12194,1.12208,12400000.0
2007-02-19 16:30:00,1.12187,1.12204,1.12148,1.12204,28000000.0
2007-02-19 16:31:00,1.12161,1.12221,1.12161,1.12212,18000000.0
2007-02-19 16:32:00,1.12214,1.12244,1.12211,1.12244,14200000.0
2007-02-19 16:33:00,1.12268,1.12268,1.12231,1.12247,20600000.0
2007-02-19 16:34:00,1.12274,1.12287,1.1224,1.12264,31200000.0
2007-02-19 16:35:00,1.122,1.1221,1.122,1.1221,23600000.0
2007-02-19 16:36:00,1.12228,1.12275,1.12189,1.12275,23600000.0
2007-02-19 16:37:00,1.1221,1.1221,1.1216,1.1216,18000000.0
2007-02-19 16:38:00,1.1226,1.12306,1.12246,1.12254,18000000.0
2007-02-19 16:39:00,1.12212,1.12264,1.12212,1.12264,9800000.0
2007-02-19 16:40:00,1.12232,1.12295,1.12194,1.12295,11400000.0
2007-02-19 16:41:00,1.12254,1.12275,1.12237,1.12275,18600000.0
2007-02-19 16:42:00,1.12263,1.12279,1.12236,1.1225,14800000.0
2007-02-19 16:43:00,1.1226,1.12263,1.12222,1.12222,11200000.0
2007-02-19 16:44:00,1.12232,1.12291,1.12219,1.12271,10800000.0
2007-02-19 16:45:00,1.12188,1.12229,1.12188,1.12229,7400000.0
2007-02-19 16:46:00,1.12178,1.12199,1.12156,1.12199,16200000.0
2007-02-19 16:47:00,1.12199,1.1223,1.1219,1.12195,40200000.0
2007-02-19 16:48:00,1.1221,1.12238,1.12194,1.12229,25600000.0
2007-02-19 16:49:00,1.12224,1.12235,1.12209,1.12232,15600000.0
2007-02-19 16:50:00,1.12248,1.12291,1.12233,1.12291,6800000.0
2007-02-19 16:51:00,1.12227,1.12227,1.12191,1.12217,9200000.0
2007-02-19 16:52:00,1.12249,1.12249,1.12218,1.12229,10400000.0
2007-02-19 16:53:00,1.12266,1.12286,1.12254,1.12267,13000000.0
2007-02-19 16:54:00,1.12245,1.12245,1.12195,1.122,17600000.0
2007-02-19 16:55:00,1.12221,1.12221,1.12183,1.12191,12800000.0
2007-02-19 16:56:00,1.12172,1.1218,1.12104,1.12163,20400000.0
2007-02-19 16:57:00,1.12156,1.12171,1.12118,1.12118,21200000.0
2007-02-19 16:58:00,1.12184,1.12193,1.12077,1.12106,22600000.0
2007-02-19 16:59:00,1.12123,1.12156,1.12119,1.12119,17800000.0
2007-02-19 17:00:00,1.12148,1.12151,1.12139,1.12149,17400000.0
2007-02-19 17:01:00,1.12164,1.1218,1.12157,1.12158,15000000.0
2007-02-19 17:02:00,1.12156,1.1217,1.12127,1.12127,13400000.0
2007-02-19 17:03:00,1.12138,1.12212,1.12118,1.12212,22200000.0
2007-02-19 17:05:00,1.12144,1.12162,1.12127,1.12161,7800000.0
2007-02-19 17:06:00,1.12182,1.12191,1.12164,1.12173,27800000.0
2007-02-19 17:07:00,1.1219,1.12212,1.1216,1.12212,16600000.0
2007-02-19 17:08:00,1.12208,1.12264,1.12208,1.12252,25800000.0
2007-02-19 17:09:00,1.12237,1.12237,1.12176,1.12176,7400000.0
2007-02-19 17:10:00,1.12144,1.12169,1.12144,1.12156,11400000.0
2007-02-19 17:11:00,1.12155,1.12197,1.12148,1.12197,18400000.0
2007-02-19 17:12:00,1.12214,1.12218,1.12177,1.12177,10200000.0
2007-02-19 17:13:00,1.12197,1.12235,1.12193,1.12213,13200000.0
2007-02-19 17:14:00,1.12217,1.12244,1.12213,1.12231,16400000.0
2007-02-19 17:15:00,1.12204,1.12272,1.12203,1.12203,25400000.0
2007-02-19 17:16:00,1.12215,1.12271,1.12209,1.12213,13200000.0
2007-02-19 17:17:00,1.12218,1.12273,1.12206,1.12222,12200000.0
2007-02-19 17:18:00,1.12186,1.12216,1.12172,1.12172,30000000.0
2007-02-19 17:19:00,1.12197,1.12218,1.12163,1.12163,4200000.0
2007-02-19 17:20:00,1.12123,1.12194,1.12123,1.12158,17800000.0
2007-02-19 17:21:00,1.1208,1.1208,1.1208,1.1208,15400000.0
2007-02-19 17:22:00,1.12167,1.12205,1.12144,1.12144,15400000.0
2007-02-19 17:23:00,1.1214,1.1216,1.12109,1.1214,15800000.0
2007-02-19 17:24:00,1.12147,1.12211,1.12141,1.12211,22200000.0
2007-02-19 17:25:00,1.12207,1.12218,1.12171,1.12171,6600000.0
2007-02-19 17:26:00,1.12169,1.1221,1.12169,1.12192,20400000.0
2007-02-19 17:27:00,1.1206,1.1211,1.1206,1.1209,18000000.0
2007-02-19 17:28:00,1.12202,1.12264,1.12166,1.12224,18000000.0
2007-02-19 17:29:00,1.1211,1.1211,1.1211,1.1211,27200000.0
2007-02-19 17:30:00,1.12197,1.12206,1.12147,1.12147,27200000.0
2007-02-19 17:31:00,1.12153,1.1218,1.12153,1.1218,14600000.0
2007-02-19 17:32:00,1.12182,1.12182,1.1215,1.1215,17800000.0
2007-02-19 17:33:00,1.12145,1.1217,1.12135,1.1217,13800000.0
2007-02-19 17:34:00,1.12117,1.12148,1.12117,1.12148,3200000.0
2007-02-19 17:35:00,1.12129,1.122,1.12126,1.122,36600000.0
2007-02-19 17:36:00,1.12217,1.12217,1.1219,1.12199,18000000.0
2007-02-19 17:37:00,1.12212,1.12212,1.12143,1.12143,4200000.0
2007-02-19 17:38:00,1.12146,1.12158,1.12146,1.12158,10600000.0
2007-02-19 17:39:00,1.12145,1.12169,1.12142,1.12169,11600000.0
2007-02-19 17:40:00,1.12167,1.12167,1.12131,1.12152,7800000.0
2007-02-19 17:41:00,1.1213,1.12178,1.1212,1.1212,8400000.0
2007-02-19 17:42:00,1.12155,1.12155,1.12104,1.12104,10800000.0
2007-02-19 17:43:00,1.12129,1.12139,1.12091,1.1211,13200000.0
2007-02-19 17:44:00,1.12121,1.12141,1.12116,1.12141,13800000.0
2007-02-19 17:45:00,1.12143,1.12155,1.1213,1.12133,7400000.0
2007-02-19 17:46:00,1.1212,1.12149,1.12105,1.12134,9600000.0
2007-02-19 17:47:00,1.1201,1.1202,1.12,1.1202,11200000.0
2007-02-19 17:48:00,1.12133,1.12143,1.12122,1.12137,11200000.0
2007-02-19 17:49:00,1.1214,1.12177,1.1214,1.12177,11800000.0
2007-02-19 17:50:00,1.12139,1.12175,1.1213,1.1215,16600000.0
2007-02-19 17:51:00,1.1202,1.1202,1.1199,1.1199,5600000.0
2007-02-19 17:52:00,1.12158,1.12158,1.12139,1.12139,5600000.0
2007-02-19 17:53:00,1.12117,1.12122,1.12105,1.12117,25600000.0
2007-02-19 17:54:00,1.12079,1.12079,1.12028,1.12045,16400000.0
2007-02-19 17:55:00,1.12036,1.1208,1.12031,1.1208,26000000.0
2007-02-19 17:57:00,1.12081,1.12099,1.12059,1.12061,17600000.0
2007-02-19 17:58:00,1.12046,1.12101,1.12046,1.12077,22800000.0
2007-02-19 17:59:00,1.12082,1.12104,1.12029,1.12065,11600000.0
2007-02-19 18:00:00,1.12017,1.12077,1.12017,1.12077,11800000.0
2007-02-19 18:01:00,1.12092,1.12098,1.12056,1.12098,3600000.0
2007-02-19 18:02:00,1.12112,1.12181,1.12112,1.12129,16400000.0
2007-02-19 18:03:00,1.12123,1.12138,1.12117,1.12131,10800000.0
2007-02-19 18:04:00,1.1201,1.1204,1.1201,1.1204,6800000.0
2007-02-19 18:05:00,1.12136,1.1217,1.12136,1.12142,6800000.0
2007-02-19 18:06:00,1.12145,1.12153,1.12125,1.1214,9200000.0
2007-02-19 18:07:00,1.12144,1.12163,1.12131,1.12137,21800000.0
2007-02-19 18:08:00,1.12093,1.12125,1.1208,1.1208,6400000.0
2007-02-19 18:09:00,1.12129,1.12145,1.12088,1.12106,11600000.0
2007-02-19 18:10:00,1.12133,1.12141,1.12101,1.12101,16600000.0
2007-02-19 18:11:00,1.12147,1.1215,1.1213,1.12139,7600000.0
2007-02-19 18:12:00,1.12133,1.1215,1.1211,1.1211,10600000.0
2007-02-19 18:13:00,1.12113,1.12164,1.12109,1.12123,19200000.0
2007-02-19 18:14:00,1.1214,1.12149,1.12115,1.12115,20400000.0
2007-02-19 18:15:00,1.12094,1.12111,1.12055,1.12111,19200000.0
2007-02-19 18:16:00,1.12101,1.12151,1.12074,1.12074,13600000.0
2007-02-19 18:17:00,1.12105,1.1214,1.12066,1.12121,16600000.0
2007-02-19 18:18:00,1.12116,1.12151,1.12085,1.12085,12200000.0
2007-02-19 18:19:00,1.121,1.1223,1.1209,1.1218,13200000.0
2007-02-19 18:20:00,1.12095,1.1213,1.1208,1.12092,13200000.0
2007-02-19 18:21:00,1.1209,1.12093,1.12036,1.12093,10800000.0
2007-02-19 18:22:00,1.12061,1.12078,1.12052,1.12075,14400000.0
2007-02-19 18:23:00,1.12098,1.12116,1.12087,1.12087,11800000.0
2007-02-19 18:24:00,1.12142,1.12142,1.12093,1.12093,12400000.0
2007-02-19 18:25:00,1.12068,1.12117,1.12029,1.12117,10800000.0
2007-02-19 18:26:00,1.12079,1.12079,1.12006,1.12006,9600000.0
2007-02-19 18:27:00,1.12013,1.12071,1.12013,1.12071,6600000.0
2007-02-19 18:28:00,1.1206,1.12102,1.1206,1.12068,13600000.0
2007-02-19 18:29:00,1.121,1.121,1.121,1.121,14200000.0
2007-02-19 18:30:00,1.12062,1.12062,1.12011,1.12045,14200000.0
2007-02-19 18:31:00,1.12105,1.12105,1.12054,1.12055,12600000.0
2007-02-19 18:32:00,1.12052,1.12052,1.12037,1.12037,12800000.0
2007-02-19 18:33:00,1.12032,1.12056,1.12026,1.12037,16200000.0
2007-02-19 18:34:00,1.12056,1.12075,1.12056,1.12071,21400000.0
2007-02-19 18:35:00,1.12068,1.12079,1.12068,1.12079,4400000.0
2007-02-19 18:36:00,1.12065,1.12068,1.12065,1.12068,2600000.0
2007-02-19 18:37:00,1.1206,1.12072,1.12044,1.12046,9200000.0
2007-02-19 18:38:00,1.1207,1.12098,1.1207,1.1209,9400000.0
2007-02-19 18:39:00,1.12071,1.12071,1.12038,1.1205,15400000.0
2007-02-19 18:40:00,1.11983,1.12056,1.11983,1.12004,14400000.0
2007-02-19 18:41:00,1.12013,1.12083,1.11976,1.12013,17400000.0
2007-02-19 18:42:00,1.12,1.12005,1.11977,1.11995,9000000.0
2007-02-19 18:43:00,1.1201,1.12057,1.12006,1.12006,20600000.0
2007-02-19 18:44:00,1.11996,1.11996,1.11978,1.11996,13000000.0
2007-02-19 18:45:00,1.12022,1.12022,1.11969,1.11969,15200000.0
2007-02-19 18:46:00,1.1205,1.1205,1.11974,1.12003,21400000.0
2007-02-19 18:47:00,1.11974,1.11987,1.11967,1.11976,12400000.0
2007-02-19 18:48:00,1.11976,1.11976,1.11952,1.11962,16000000.0
2007-02-19 18:49:00,1.1208,1.1208,1.1208,1.1208,9800000.0
2007-02-19 18:50:00,1.11985,1.11987,1.11937,1.11961,9800000.0
2007-02-19 18:51:00,1.11974,1.11988,1.1195,1.1195,18600000.0
2007-02-19 18:52:00,1.11944,1.11979,1.11915,1.11964,13800000.0
2007-02-19 18:53:00,1.11993,1.11993,1.11968,1.1198,11200000.0
2007-02-19 18:54:00,1.11964,1.11966,1.11935,1.11966,6200000.0
2007-02-19 18:55:00,1.11931,1.11961,1.11931,1.11945,28800000.0
2007-02-19 18:56:00,1.1206,1.1206,1.1204,1.1204,19400000.0
2007-02-19 18:57:00,1.1206,1.1206,1.1206,1.1206,19400000.0
2007-02-19 18:58:00,1.11912,1.11989,1.11912,1.11944,19400000.0
2007-02-19 18:59:00,1.11962,1.11962,1.11935,1.11935,7600000.0
2007-02-19 19:00:00,1.11942,1.11963,1.11929,1.11956,8000000.0
2007-02-19 19:01:00,1.11969,1.1199,1.11946,1.11959,9600000.0
2007-02-19 19:02:00,1.11941,1.11976,1.11941,1.11969,10800000.0
2007-02-19 19:03:00,1.11943,1.11983,1.11939,1.1195,29000000.0
2007-02-19 19:04:00,1.12023,1.12037,1.11982,1.11995,16400000.0
2007-02-19 19:05:00,1.11994,1.12005,1.11982,1.11993,10000000.0
2007-02-19 19:06:00,1.12016,1.12075,1.12014,1.12029,9400000.0
2007-02-19 19:07:00,1.11971,1.12053,1.11971,1.12028,21400000.0
2007-02-19 19:08:00,1.12027,1.12058,1.12009,1.12034,13400000.0
2007-02-19 19:10:00,1.12027,1.12046,1.12027,1.12046,5800000.0
2007-02-19 19:11:00,1.12051,1.12075,1.12019,1.12024,30400000.0
2007-02-19 19:12:00,1.12059,1.12059,1.12021,1.12021,7400000.0
2007-02-19 19:14:00,1.12031,1.12031,1.11998,1.11998,9400000.0
2007-02-19 19:15:00,1.12037,1.12037,1.11982,1.12007,24000000.0
2007-02-19 19:16:00,1.12037,1.12042,1.11978,1.12028,19600000.0
2007-02-19 19:17:00,1.11987,1.12028,1.11987,1.12028,26600000.0
2007-02-19 19:18:00,1.12036,1.12072,1.12016,1.12062,14800000.0
2007-02-19 19:19:00,1.12058,1.12136,1.12058,1.12102,16600000.0
2007-02-19 19:20:00,1.1213,1.1213,1.12067,1.12079,11000000.0
2007-02-19 19:21:00,1.12038,1.12075,1.12035,1.12038,14400000.0
2007-02-19 19:22:00,1.12042,1.12073,1.12019,1.12042,27200000.0
2007-02-19 19:23:00,1.12021,1.12042,1.12017,1.12021,15600000.0
2007-02-19 19:24:00,1.12015,1.12015,1.11973,1.11987,12400000.0
2007-02-19 19:25:00,1.1197,1.12019,1.1197,1.12019,9000000.0
2007-02-19 19:26:00,1.12004,1.12073,1.12004,1.12024,12200000.0
2007-02-19 19:28:00,1.12031,1.12114,1.12028,1.12048,17600000.0
2007-02-19 19:29:00,1.1206,1.12088,1.12049,1.12077,13000000.0
2007-02-19 19:30:00,1.12069,1.12069,1.12052,1.12052,18800000.0
2007-02-19 19:31:00,1.12057,1.12093,1.12057,1.12064,12800000.0
2007-02-19 19:32:00,1.1206,1.1206,1.1206,1.1206,7400000.0
2007-02-19 19:34:00,1.12083,1.12083,1.12051,1.12051,7400000.0
2007-02-19 19:35:00,1.12056,1.12092,1.12042,1.12065,14600000.0
2007-02-19 19:36:00,1.12066,1.12091,1.12066,1.12079,16400000.0
2007-02-19 19:37:00,1.12052,1.12073,1.12052,1.12073,9000000.0
2007-02-19 19:38:00,1.1205,1.12089,1.12045,1.12079,24400000.0
2007-02-19 19:39:00,1.12065,1.12113,1.12042,1.12113,22600000.0
2007-02-19 19:40:00,1.12081,1.12081,1.12025,1.12025,15400000.0
2007-02-19 19:41:00,1.12017,1.12067,1.1201,1.12024,14200000.0
2007-02-19 19:43:00,1.1201,1.12035,1.1201,1.12023,9000000.0
2007-02-19 19:44:00,1.1202,1.1204,1.1202,1.1204,10600000.0
2007-02-19 19:48:00,1.12041,1.12059,1.12035,1.12054,10600000.0
2007-02-19 19:49:00,1.12017,1.12045,1.11974,1.12006,9400000.0
2007-02-19 19:50:00,1.12029,1.12029,1.11985,1.11997,11600000.0
2007-02-19 19:51:00,1.12001,1.12039,1.12001,1.12019,16200000.0
2007-02-19 19:52:00,1.11994,1.12039,1.11973,1.11973,13400000.0
2007-02-19 19:53:00,1.12029,1.12029,1.12003,1.12019,8200000.0
2007-02-19 19:54:00,1.1204,1.1204,1.1201,1.12026,10600000.0
2007-02-19 19:55:00,1.12028,1.12028,1.11975,1.12006,10000000.0
2007-02-19 19:56:00,1.11997,1.12036,1.11975,1.11995,6200000.0
2007-02-19 19:57:00,1.11957,1.1201,1.11957,1.11992,12800000.0
2007-02-19 19:58:00,1.1201,1.12021,1.11982,1.11997,14000000.0
2007-02-19 19:59:00,1.11998,1.12026,1.11985,1.11985,17200000.0
2007-02-19 20:00:00,1.12027,1.12027,1.11991,1.11997,18600000.0
2007-02-19 20:02:00,1.11989,1.11997,1.11966,1.11974,12800000.0
2007-02-19 20:03:00,1.11958,1.1202,1.11958,1.12008,20800000.0
2007-02-19 20:05:00,1.1201,1.12021,1.12004,1.12004,7400000.0
2007-02-19 20:06:00,1.12042,1.12047,1.12029,1.12029,12400000.0
2007-02-19 20:08:00,1.12058,1.12102,1.12058,1.12102,2000000.0
2007-02-19 20:10:00,1.12041,1.12062,1.12023,1.12023,6600000.0
2007-02-19 20:11:00,1.12004,1.12055,1.11992,1.12022,10800000.0
2007-02-19 20:16:00,1.11988,1.11991,1.11979,1.11979,19400000.0
2007-02-19 20:17:00,1.11976,1.12033,1.11973,1.12033,25200000.0
2007-02-19 20:20:00,1.121,1.121,1.121,1.121,15400000.0
2007-02-19 20:22:00,1.1202,1.12062,1.11984,1.12024,15400000.0
2007-02-19 20:23:00,1.12017,1.12017,1.12007,1.12012,5800000.0
2007-02-19 20:24:00,1.11953,1.11976,1.11953,1.11976,2600000.0
2007-02-19 20:25:00,1.1215,1.1215,1.1215,1.1215,4200000.0
2007-02-19 20:26:00,1.11994,1.12001,1.11994,1.12001,4200000.0
2007-02-19 20:27:00,1.1197,1.11998,1.11949,1.11996,6800000.0
2007-02-19 20:28:00,1.11978,1.11978,1.1192,1.11941,19800000.0
2007-02-19 20:29:00,1.11964,1.12002,1.11964,1.12002,18800000.0
2007-02-19 20:31:00,1.1214,1.1214,1.1214,1.1214,3200000.0
2007-02-19 20:32:00,1.11977,1.11989,1.11977,1.11989,3200000.0
2007-02-19 20:33:00,1.1215,1.1215,1.1215,1.1215,23000000.0
2007-02-19 20:35:00,1.11992,1.12026,1.11991,1.12009,23000000.0
2007-02-19 20:36:00,1.12002,1.12051,1.12002,1.12023,9200000.0
2007-02-19 20:37:00,1.1213,1.1213,1.1213,1.1213,5800000.0
2007-02-19 20:39:00,1.11993,1.1202,1.1199,1.11991,5800000.0
2007-02-19 20:40:00,1.1212,1.1212,1.1212,1.1212,3600000.0
2007-02-19 20:41:00,1.11997,1.12023,1.11963,1.11963,3600000.0
2007-02-19 20:42:00,1.11998,1.12007,1.1198,1.1198,14600000.0
2007-02-19 20:44:00,1.11988,1.12007,1.11959,1.11959,7200000.0
2007-02-19 20:47:00,1.11975,1.11998,1.11975,1.11988,17000000.0
2007-02-19 20:48:00,1.1206,1.1206,1.1206,1.1206,8000000.0
2007-02-19 20:49:00,1.12004,1.12004,1.11973,1.11974,8000000.0
2007-02-19 20:50:00,1.11994,1.12004,1.11967,1.11989,9600000.0
2007-02-19 20:53:00,1.11977,1.12009,1.11977,1.12003,21600000.0
2007-02-19 20:54:00,1.11999,1.12065,1.11999,1.12065,12600000.0
2007-02-19 20:55:00,1.12021,1.12083,1.12021,1.12037,26800000.0
2007-02-19 20:56:00,1.12027,1.12044,1.11989,1.12017,14400000.0
2007-02-19 20:58:00,1.11984,1.12054,1.11984,1.11998,26200000.0
2007-02-19 20:59:00,1.12026,1.12046,1.12026,1.12046,8200000.0
2007-02-19 21:02:00,1.12016,1.12071,1.12016,1.12024,11600000.0
2007-02-19 21:04:00,1.12002,1.12014,1.12002,1.12014,8800000.0
2007-02-19 21:07:00,1.1204,1.1204,1.1204,1.1204,9000000.0
2007-02-19 21:08:00,1.12073,1.12073,1.12008,1.12036,9000000.0
2007-02-19 21:20:00,1.1201,1.1201,1.11997,1.11997,3200000.0
2007-02-19 21:22:00,1.12026,1.12085,1.12019,1.12044,17800000.0
2007-02-19 21:23:00,1.12061,1.12061,1.11983,1.12008,17600000.0
2007-02-19 21:26:00,1.1204,1.1204,1.1204,1.1204,4200000.0
2007-02-19 21:27:00,1.1202,1.1202,1.1202,1.1202,4200000.0
2007-02-19 21:28:00,1.12,1.12,1.12,1.12,4200000.0
2007-02-19 21:30:00,1.1201,1.1201,1.1201,1.1201,4200000.0
2007-02-19 21:31:00,1.1205,1.1209,1.1205,1.1209,4200000.0
2007-02-19 21:33:00,1.12076,1.12088,1.12023,1.12069,18000000.0
2007-02-19 21:35:00,1.12049,1.12079,1.12024,1.12074,8400000.0
2007-02-19 21:36:00,1.1205,1.12087,1.12028,1.12074,9200000.0
2007-02-19 21:37:00,1.12038,1.12097,1.12007,1.12081,9200000.0
2007-02-19 21:38:00,1.12064,1.12074,1.12057,1.12057,8600000.0
2007-02-19 21:39:00,1.12044,1.12087,1.12038,1.12087,9200000.0
2007-02-19 21:40:00,1.12073,1.12073,1.12053,1.12053,4200000.0
2007-02-19 21:41:00,1.12061,1.12069,1.12024,1.12065,8400000.0
2007-02-19 21:42:00,1.12039,1.12047,1.11988,1.11988,14000000.0
2007-02-19 21:43:00,1.11985,1.1203,1.11985,1.1203,4800000.0
2007-02-19 21:45:00,1.1202,1.1202,1.1202,1.1202,14000000.0
2007-02-19 21:47:00,1.1201,1.1201,1.1195,1.1195,14000000.0
2007-02-19 21:48:00,1.1201,1.12065,1.1199,1.1199,14000000.0
2007-02-19 21:49:00,1.1195,1.1198,1.1195,1.1196,8200000.0
2007-02-19 21:51:00,1.11957,1.12009,1.11957,1.12,8200000.0
2007-02-19 21:52:00,1.12004,1.12028,1.12002,1.12012,10600000.0
2007-02-19 21:53:00,1.11975,1.12022,1.11965,1.12022,4600000.0
2007-02-19 21:54:00,1.12021,1.12021,1.1201,1.1201,11200000.0
2007-02-19 21:55:00,1.1197,1.1197,1.1195,1.1195,10200000.0
2007-02-19 21:56:00,1.1197,1.1197,1.1197,1.1197,10200000.0
2007-02-19 21:58:00,1.1194,1.1197,1.1194,1.1196,10200000.0
2007-02-19 22:00:00,1.12024,1.12043,1.12002,1.12043,10200000.0
2007-02-19 22:01:00,1.1196,1.1198,1.1196,1.1198,11000000.0
2007-02-19 22:02:00,1.1199,1.1201,1.1199,1.1201,11000000.0
2007-02-19 22:04:00,1.1202,1.1202,1.1202,1.1202,11000000.0
2007-02-19 22:06:00,1.12018,1.12056,1.12004,1.12004,11000000.0
2007-02-19 22:07:00,1.11967,1.12004,1.11962,1.11972,24400000.0
2007-02-19 22:08:00,1.1202,1.1202,1.1202,1.1202,5600000.0
2007-02-19 22:09:00,1.11982,1.11994,1.1198,1.11994,5600000.0
2007-02-19 22:10:00,1.1201,1.12029,1.11988,1.11994,22800000.0
2007-02-19 22:11:00,1.11977,1.11993,1.11968,1.11968,17600000.0
2007-02-19 22:13:00,1.1204,1.1204,1.1202,1.1202,10000000.0
2007-02-19 22:16:00,1.11966,1.11987,1.11966,1.11987,10000000.0
2007-02-19 22:17:00,1.11985,1.11985,1.11965,1.11965,7400000.0
2007-02-19 22:18:00,1.11971,1.12018,1.11966,1.12018,17800000.0
2007-02-19 22:21:00,1.1202,1.1204,1.1202,1.1204,8400000.0
2007-02-19 22:22:00,1.1202,1.1206,1.1202,1.1204,8400000.0
2007-02-19 22:24:00,1.1202,1.1202,1.1202,1.1202,8400000.0
2007-02-19 22:25:00,1.12,1.12,1.11955,1.11982,8400000.0
2007-02-19 22:26:00,1.11969,1.12008,1.11961,1.11982,13800000.0
2007-02-19 22:27:00,1.11964,1.11972,1.11964,1.11972,3200000.0
2007-02-19 22:28:00,1.11967,1.11967,1.11923,1.11923,7600000.0
2007-02-19 22:29:00,1.11957,1.11957,1.1194,1.1194,14800000.0
2007-02-19 22:30:00,1.1201,1.1201,1.1201,1.1201,16800000.0
2007-02-19 22:32:00,1.11955,1.12011,1.11951,1.11957,16800000.0
2007-02-19 22:34:00,1.12,1.12,1.12,1.12,23000000.0
2007-02-19 22:35:00,1.1201,1.1201,1.1201,1.1201,23000000.0
2007-02-19 22:36:00,1.11971,1.11971,1.11947,1.11952,23000000.0
2007-02-19 22:37:00,1.1202,1.1202,1.1202,1.1202,9600000.0
2007-02-19 22:38:00,1.1199,1.12,1.1199,1.12,9600000.0
2007-02-19 22:39:00,1.11954,1.11995,1.11952,1.11995,9600000.0
2007-02-19 22:40:00,1.12,1.12,1.12,1.12,21000000.0
2007-02-19 22:41:00,1.11956,1.12008,1.11955,1.11994,21000000.0
2007-02-19 22:42:00,1.11987,1.12012,1.11953,1.11965,28600000.0
2007-02-19 22:43:00,1.1198,1.12006,1.11969,1.11988,10600000.0
2007-02-19 22:45:00,1.11982,1.12046,1.11978,1.12006,23400000.0
2007-02-19 22:46:00,1.11954,1.11954,1.11937,1.11937,4600000.0
2007-02-19 22:47:00,1.11966,1.11984,1.11901,1.11901,12400000.0
2007-02-19 22:48:00,1.11916,1.11933,1.11909,1.11909,24000000.0
2007-02-19 22:49:00,1.11908,1.11942,1.11905,1.11942,5800000.0
2007-02-19 22:51:00,1.11898,1.11918,1.11897,1.11897,13200000.0
2007-02-19 22:52:00,1.11876,1.119,1.11867,1.11878,16600000.0
2007-02-19 22:53:00,1.1187,1.11931,1.11869,1.11931,18800000.0
2007-02-19 22:54:00,1.12,1.12,1.12,1.12,10000000.0
2007-02-19 22:55:00,1.11931,1.11969,1.11917,1.11931,10000000.0
2007-02-19 22:56:00,1.11895,1.11916,1.11867,1.11867,9200000.0
2007-02-19 22:57:00,1.11881,1.11923,1.1188,1.11886,18800000.0
2007-02-19 22:58:00,1.11918,1.11918,1.11844,1.11883,13000000.0
2007-02-19 22:59:00,1.11877,1.11917,1.11873,1.11911,15800000.0
2007-02-19 23:00:00,1.11936,1.11943,1.11914,1.1194,27400000.0
2007-02-19 23:01:00,1.11941,1.11941,1.11872,1.11888,11400000.0
2007-02-19 23:02:00,1.11908,1.1193,1.11908,1.1193,5600000.0
2007-02-19 23:03:00,1.11952,1.11952,1.1192,1.11934,19200000.0
2007-02-19 23:04:00,1.11945,1.11983,1.11904,1.11931,16200000.0
2007-02-19 23:05:00,1.11963,1.11995,1.11963,1.11972,8400000.0
2007-02-19 23:07:00,1.11954,1.11984,1.11944,1.11963,8200000.0
2007-02-19 23:08:00,1.11952,1.11989,1.11927,1.11942,15400000.0
2007-02-19 23:09:00,1.11932,1.11986,1.11932,1.11949,10600000.0
2007-02-19 23:10:00,1.11951,1.11995,1.11917,1.11995,33200000.0
2007-02-19 23:11:00,1.11945,1.11952,1.11912,1.11934,10200000.0
2007-02-19 23:12:00,1.11889,1.11961,1.11889,1.11951,18800000.0
2007-02-19 23:13:00,1.11955,1.11968,1.11952,1.11952,4800000.0
2007-02-19 23:15:00,1.1208,1.1208,1.1208,1.1208,3200000.0
2007-02-19 23:16:00,1.121,1.121,1.1208,1.1208,3200000.0
2007-02-19 23:17:00,1.11951,1.11954,1.11951,1.11954,3200000.0
2007-02-19 23:18:00,1.121,1.121,1.121,1.121,19600000.0
2007-02-19 23:19:00,1.11982,1.11982,1.11918,1.11934,19600000.0
2007-02-19 23:21:00,1.11912,1.1196,1.11898,1.1196,13000000.0
2007-02-19 23:22:00,1.11978,1.11978,1.11932,1.11954,7400000.0
2007-02-19 23:23:00,1.11972,1.11981,1.11968,1.11974,9000000.0
2007-02-19 23:24:00,1.11973,1.12017,1.11959,1.11977,8400000.0
2007-02-19 23:25:00,1.11986,1.11986,1.11919,1.11942,23200000.0
2007-02-19 23:26:00,1.1206,1.1209,1.1206,1.1207,10400000.0
2007-02-19 23:27:00,1.1209,1.1209,1.1209,1.1209,10400000.0
2007-02-19 23:28:00,1.11957,1.11962,1.11919,1.11919,10400000.0
2007-02-19 23:29:00,1.11895,1.11972,1.11895,1.1192,9800000.0
2007-02-19 23:30:00,1.11962,1.11977,1.11942,1.11942,21600000.0
2007-02-19 23:31:00,1.1215,1.1215,1.1207,1.1211,13600000.0
2007-02-19 23:32:00,1.1209,1.1211,1.1209,1.1211,13600000.0
2007-02-19 23:33:00,1.1212,1.1212,1.1212,1.1212,13600000.0
2007-02-19 23:34:00,1.11955,1.11956,1.11914,1.11916,13600000.0
2007-02-19 23:35:00,1.11933,1.1197,1.11933,1.11938,31000000.0
2007-02-19 23:36:00,1.11957,1.11983,1.11933,1.11951,20600000.0
2007-02-19 23:37:00,1.1198,1.11982,1.1198,1.11982,4800000.0
2007-02-19 23:38:00,1.11966,1.11966,1.11925,1.11938,12800000.0
2007-02-19 23:39:00,1.1195,1.11977,1.11937,1.11946,21800000.0
2007-02-19 23:40:00,1.1194,1.11946,1.11928,1.11946,6200000.0
2007-02-19 23:41:00,1.11925,1.11974,1.11905,1.11954,9400000.0
2007-02-19 23:42:00,1.11989,1.11989,1.1193,1.1193,10400000.0
2007-02-19 23:43:00,1.11954,1.11983,1.11933,1.11983,9000000.0
2007-02-19 23:44:00,1.11967,1.1198,1.11953,1.11953,8800000.0
2007-02-19 23:45:00,1.1212,1.1213,1.1212,1.1213,24000000.0
2007-02-19 23:46:00,1.11938,1.11951,1.11906,1.11908,24000000.0
2007-02-19 23:47:00,1.1213,1.1213,1.1213,1.1213,16200000.0
2007-02-19 23:48:00,1.11924,1.11956,1.11924,1.11945,16200000.0
2007-02-19 23:49:00,1.11953,1.11975,1.11925,1.11925,34200000.0
2007-02-19 23:50:00,1.11929,1.1196,1.11929,1.1193,19800000.0
2007-02-19 23:51:00,1.11938,1.11963,1.11914,1.11914,12400000.0
2007-02-19 23:52:00,1.11994,1.11994,1.11933,1.11978,11600000.0
2007-02-19 23:53:00,1.1223,1.1223,1.1219,1.1219,19400000.0
2007-02-19 23:54:00,1.11962,1.12003,1.11909,1.11909,19400000.0
2007-02-19 23:56:00,1.11929,1.12001,1.11929,1.1197,14000000.0
2007-02-19 23:57:00,1.11986,1.12009,1.11985,1.11985,7600000.0
2007-02-19 23:58:00,1.11987,1.11994,1.11941,1.11994,10000000.0
2007-02-19 23:59:00,1.11987,1.11987,1.1197,1.1197,7400000.0
2007-02-20 00:00:00,1.11934,1.11945,1.11917,1.11917,11000000.0
2007-02-20 00:02:00,1.1194,1.1194,1.1189,1.11903,22000000.0
2007-02-20 00:04:00,1.1221,1.1221,1.122,1.122,14000000.0
2007-02-20 00:05:00,1.1221,1.1221,1.1221,1.1221,14000000.0
2007-02-20 00:07:00,1.1222,1.1222,1.1222,1.1222,14000000.0
2007-02-20 00:08:00,1.122,1.1222,1.122,1.1222,14000000.0
2007-02-20 00:11:00,1.11902,1.11932,1.1189,1.11932,14000000.0
2007-02-20 00:12:00,1.11969,1.11999,1.11969,1.11999,9000000.0
2007-02-20 00:13:00,1.1219,1.1223,1.1219,1.1221,15800000.0
2007-02-20 00:14:00,1.11977,1.12046,1.11964,1.12046,15800000.0
2007-02-20 00:15:00,1.12012,1.1206,1.11995,1.11995,16000000.0
2007-02-20 00:16:00,1.12008,1.12042,1.12004,1.12027,8800000.0
2007-02-20 00:17:00,1.11982,1.12047,1.11982,1.12047,10000000.0
2007-02-20 00:18:00,1.12031,1.12036,1.12021,1.12036,8400000.0
2007-02-20 00:19:00,1.1204,1.1204,1.12023,1.12025,10600000.0
2007-02-20 00:21:00,1.12033,1.12033,1.12029,1.12029,2600000.0
2007-02-20 00:22:00,1.1221,1.1221,1.1221,1.1221,9000000.0
2007-02-20 00:23:00,1.12019,1.12043,1.11989,1.11998,9000000.0
2007-02-20 00:24:00,1.1218,1.1218,1.1218,1.1218,4200000.0
2007-02-20 00:25:00,1.12023,1.12023,1.11959,1.11976,4200000.0
2007-02-20 00:26:00,1.12009,1.12009,1.11981,1.11996,5800000.0
2007-02-20 00:27:00,1.1202,1.12067,1.12014,1.12067,9000000.0
2007-02-20 00:28:00,1.12017,1.12033,1.12017,1.12025,3600000.0
2007-02-20 00:29:00,1.12055,1.12059,1.12025,1.12059,6800000.0
2007-02-20 00:30:00,1.12061,1.12071,1.12042,1.12053,17200000.0
2007-02-20 00:31:00,1.1205,1.12066,1.12032,1.12039,26200000.0
2007-02-20 00:32:00,1.12064,1.12064,1.12024,1.12062,11200000.0
2007-02-20 00:33:00,1.12034,1.12034,1.12004,1.12015,22600000.0
2007-02-20 00:34:00,1.11985,1.12013,1.11985,1.12013,4200000.0
2007-02-20 00:35:00,1.12039,1.12039,1.11982,1.11998,12200000.0
2007-02-20 00:36:00,1.12013,1.12025,1.12006,1.12011,7600000.0
2007-02-20 00:37:00,1.12032,1.12032,1.11986,1.12017,11400000.0
2007-02-20 00:38:00,1.11996,1.12003,1.11957,1.1196,6800000.0
2007-02-20 00:39:00,1.11972,1.12011,1.11972,1.12004,8800000.0
2007-02-20 00:40:00,1.12005,1.12036,1.11973,1.12009,17000000.0
2007-02-20 00:41:00,1.122,1.122,1.122,1.122,12400000.0
2007-02-20 00:42:00,1.12003,1.12014,1.11974,1.12014,12400000.0
2007-02-20 00:43:00,1.12041,1.12078,1.12029,1.12078,12000000.0
2007-02-20 00:44:00,1.12079,1.12083,1.12054,1.12066,18600000.0
2007-02-20 00:45:00,1.12095,1.12095,1.12032,1.12066,15800000.0
2007-02-20 00:46:00,1.12069,1.12091,1.12058,1.1209,24200000.0
2007-02-20 00:47:00,1.1219,1.1219,1.1219,1.1219,13800000.0
2007-02-20 00:49:00,1.12032,1.12126,1.12032,1.12126,13800000.0
2007-02-20 00:50:00,1.12101,1.1214,1.12101,1.12118,17200000.0
2007-02-20 00:51:00,1.12094,1.12094,1.12068,1.12068,2000000.0
2007-02-20 00:52:00,1.12098,1.12171,1.12098,1.12171,14200000.0
2007-02-20 00:53:00,1.12122,1.1217,1.12122,1.12158,9400000.0
2007-02-20 00:54:00,1.12137,1.12165,1.12137,1.12141,15800000.0
2007-02-20 00:55:00,1.122,1.122,1.122,1.122,20000000.0
2007-02-20 00:56:00,1.12144,1.1221,1.12139,1.12143,20000000.0
2007-02-20 00:58:00,1.12163,1.12167,1.12135,1.12152,15200000.0
2007-02-20 00:59:00,1.12126,1.12183,1.12112,1.12147,20200000.0
2007-02-20 01:01:00,1.12136,1.12167,1.1209,1.12132,25200000.0
2007-02-20 01:02:00,1.1214,1.1219,1.1214,1.12158,16000000.0
2007-02-20 01:03:00,1.12155,1.12176,1.12155,1.12166,10000000.0
2007-02-20 01:04:00,1.12143,1.12157,1.12139,1.12139,5800000.0
2007-02-20 01:05:00,1.12157,1.12191,1.12151,1.1216,30800000.0
2007-02-20 01:06:00,1.1216,1.12204,1.12143,1.12204,24800000.0
2007-02-20 01:07:00,1.12173,1.1222,1.12171,1.1222,16800000.0
2007-02-20 01:08:00,1.1218,1.12213,1.1218,1.12185,15000000.0
2007-02-20 01:09:00,1.1216,1.12188,1.1212,1.1212,19200000.0
2007-02-20 01:10:00,1.12121,1.12149,1.12121,1.12128,26200000.0
2007-02-20 01:11:00,1.1218,1.1219,1.1218,1.1218,14800000.0
2007-02-20 01:12:00,1.12177,1.12192,1.12157,1.12157,14800000.0
2007-02-20 01:13:00,1.1217,1.12198,1.12169,1.1218,11000000.0
2007-02-20 01:14:00,1.12166,1.12192,1.1215,1.12192,15800000.0
2007-02-20 01:15:00,1.12188,1.12202,1.12138,1.1216,12200000.0
2007-02-20 01:16:00,1.12151,1.12172,1.12139,1.12143,17200000.0
2007-02-20 01:18:00,1.12156,1.12156,1.12154,1.12154,8200000.0
2007-02-20 01:19:00,1.12155,1.1218,1.12138,1.12163,27200000.0
2007-02-20 01:20:00,1.122,1.1221,1.122,1.1221,7000000.0
2007-02-20 01:21:00,1.122,1.122,1.122,1.122,7000000.0
2007-02-20 01:22:00,1.12197,1.12197,1.12143,1.12147,7000000.0
2007-02-20 01:23:00,1.1216,1.12175,1.12146,1.12157,7800000.0
2007-02-20 01:24:00,1.12145,1.12145,1.12107,1.12128,17400000.0
2007-02-20 01:25:00,1.12119,1.1215,1.12094,1.1215,22000000.0
2007-02-20 01:26:00,1.12122,1.12145,1.1211,1.12119,15800000.0
2007-02-20 01:27:00,1.12117,1.12126,1.12095,1.12124,10400000.0
2007-02-20 01:28:00,1.12153,1.12171,1.12143,1.12143,21000000.0
2007-02-20 01:29:00,1.12155,1.12155,1.12141,1.12149,6400000.0
2007-02-20 01:30:00,1.12172,1.12172,1.12149,1.12149,8600000.0
2007-02-20 01:32:00,1.12156,1.1217,1.12148,1.12149,16800000.0
2007-02-20 01:34:00,1.12136,1.12173,1.12134,1.12148,10000000.0
2007-02-20 01:35:00,1.12136,1.12196,1.12136,1.12167,15600000.0
2007-02-20 01:36:00,1.12177,1.12177,1.12126,1.12169,6200000.0
2007-02-20 01:37:00,1.12182,1.12211,1.12177,1.12177,17400000.0
2007-02-20 01:38:00,1.12167,1.12179,1.12159,1.12165,7400000.0
2007-02-20 01:39:00,1.12188,1.12194,1.12162,1.12167,8800000.0
2007-02-20 01:40:00,1.12198,1.12201,1.12178,1.12193,10400000.0
2007-02-20 01:41:00,1.12167,1.12189,1.12164,1.12167,13800000.0
2007-02-20 01:42:00,1.1218,1.1218,1.12146,1.12148,16200000.0
2007-02-20 01:43:00,1.12151,1.12213,1.12151,1.12186,16000000.0
2007-02-20 01:44:00,1.12183,1.12183,1.12112,1.12112,14000000.0
2007-02-20 01:45:00,1.12199,1.12199,1.12123,1.12123,16200000.0
2007-02-20 01:46:00,1.12152,1.12164,1.12152,1.12164,9600000.0
2007-02-20 01:47:00,1.1217,1.12173,1.12148,1.12158,13200000.0
2007-02-20 01:48:00,1.12139,1.12163,1.12137,1.12157,7800000.0
2007-02-20 01:49:00,1.1222,1.1222,1.1222,1.1222,17200000.0
2007-02-20 01:51:00,1.1223,1.1223,1.1223,1.1223,17200000.0
2007-02-20 01:52:00,1.12169,1.12189,1.12154,1.12162,17200000.0
2007-02-20 01:53:00,1.12178,1.12178,1.12116,1.1212,9600000.0
2007-02-20 01:54:00,1.12126,1.12126,1.12115,1.12125,9600000.0
2007-02-20 01:55:00,1.12131,1.12158,1.12111,1.12126,30000000.0
2007-02-20 01:56:00,1.12164,1.12164,1.12103,1.12119,14200000.0
2007-02-20 01:57:00,1.12133,1.12162,1.12133,1.1216,3600000.0
2007-02-20 01:58:00,1.12146,1.12146,1.12126,1.12126,4000000.0
2007-02-20 01:59:00,1.12116,1.12175,1.12116,1.12136,13400000.0
2007-02-20 02:00:00,1.1222,1.1223,1.1219,1.1219,11200000.0
2007-02-20 02:01:00,1.12146,1.12174,1.1212,1.12174,11200000.0
2007-02-20 02:02:00,1.1217,1.12184,1.12139,1.12162,7600000.0
2007-02-20 02:03:00,1.1217,1.12198,1.12169,1.12175,19800000.0
2007-02-20 02:04:00,1.12223,1.12231,1.12172,1.12201,12400000.0
2007-02-20 02:05:00,1.12141,1.12216,1.1214,1.1214,21600000.0
2007-02-20 02:06:00,1.1215,1.12176,1.12122,1.12165,13000000.0
2007-02-20 02:07:00,1.12181,1.12187,1.12147,1.12159,19400000.0
2007-02-20 02:08:00,1.1213,1.12147,1.12114,1.12147,6200000.0
2007-02-20 02:09:00,1.1214,1.12156,1.12128,1.1215,10200000.0
2007-02-20 02:10:00,1.12163,1.12198,1.12163,1.12178,15000000.0
2007-02-20 02:11:00,1.1214,1.12205,1.1214,1.12156,10600000.0
2007-02-20 02:12:00,1.12163,1.12194,1.12151,1.12164,19000000.0
2007-02-20 02:13:00,1.12148,1.1216,1.12141,1.12145,7400000.0
2007-02-20 02:14:00,1.12124,1.12194,1.12124,1.12179,11000000.0
2007-02-20 02:15:00,1.12167,1.12177,1.12119,1.12122,23800000.0
2007-02-20 02:16:00,1.1218,1.1218,1.1218,1.1218,15200000.0
2007-02-20 02:17:00,1.1216,1.1217,1.1216,1.1216,15200000.0
2007-02-20 02:18:00,1.1218,1.1218,1.1218,1.1218,15200000.0
2007-02-20 02:19:00,1.12162,1.12174,1.12118,1.12156,15200000.0
2007-02-20 02:20:00,1.122,1.122,1.12161,1.12193,17800000.0
2007-02-20 02:21:00,1.1217,1.12197,1.12136,1.12136,21800000.0
2007-02-20 02:22:00,1.12181,1.12181,1.12141,1.12156,13800000.0
2007-02-20 02:23:00,1.12153,1.12185,1.12153,1.12164,12600000.0
2007-02-20 02:24:00,1.12176,1.12195,1.1215,1.12168,13000000.0
2007-02-20 02:25:00,1.12168,1.12193,1.1215,1.12169,12400000.0
2007-02-20 02:27:00,1.1218,1.1218,1.1218,1.1218,13000000.0
2007-02-20 02:28:00,1.1215,1.1215,1.1215,1.1215,13000000.0
2007-02-20 02:30:00,1.12167,1.12208,1.12151,1.12208,13000000.0
2007-02-20 02:31:00,1.12171,1.12171,1.1211,1.12112,8200000.0
2007-02-20 02:32:00,1.12129,1.12175,1.12127,1.12175,8600000.0
2007-02-20 02:33:00,1.12152,1.12176,1.12152,1.12176,9200000.0
2007-02-20 02:34:00,1.1215,1.1215,1.1215,1.1215,17400000.0
2007-02-20 02:35:00,1.12173,1.1218,1.12114,1.12154,17400000.0
2007-02-20 02:36:00,1.1216,1.1216,1.1216,1.1216,3200000.0
2007-02-20 02:37:00,1.12155,1.1219,1.12155,1.1219,3200000.0
2007-02-20 02:38:00,1.12182,1.12191,1.12118,1.12118,19600000.0
2007-02-20 02:39:00,1.12151,1.12194,1.12127,1.12194,9800000.0
2007-02-20 02:40:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-02-20 02:41:00,1.12179,1.12179,1.12135,1.12142,4800000.0
2007-02-20 02:42:00,1.12138,1.12174,1.12138,1.12145,10400000.0
2007-02-20 02:43:00,1.1215,1.1215,1.1215,1.1215,18600000.0
2007-02-20 02:44:00,1.12151,1.12228,1.12151,1.12195,18600000.0
2007-02-20 02:45:00,1.12158,1.12183,1.12138,1.12164,11400000.0
2007-02-20 02:47:00,1.12191,1.12191,1.12137,1.1216,17800000.0
2007-02-20 02:48:00,1.12145,1.12176,1.1214,1.12176,19400000.0
2007-02-20 02:49:00,1.12171,1.1219,1.12169,1.1219,18600000.0
2007-02-20 02:50:00,1.12168,1.12201,1.12161,1.12161,8000000.0
2007-02-20 02:51:00,1.12183,1.12198,1.12161,1.12175,15600000.0
2007-02-20 02:52:00,1.122,1.12207,1.12171,1.12185,18400000.0
2007-02-20 02:53:00,1.12173,1.1218,1.12148,1.12148,15800000.0
2007-02-20 02:54:00,1.12203,1.12203,1.1215,1.12171,17400000.0
2007-02-20 02:55:00,1.12156,1.12181,1.12085,1.12122,11400000.0
2007-02-20 02:56:00,1.12104,1.12164,1.12091,1.12108,30400000.0
2007-02-20 02:57:00,1.12146,1.12146,1.12127,1.12135,11400000.0
2007-02-20 02:58:00,1.12135,1.12168,1.12135,1.12144,16600000.0
2007-02-20 02:59:00,1.12147,1.12174,1.12143,1.12143,27400000.0
2007-02-20 03:00:00,1.12132,1.12192,1.12126,1.12126,10800000.0
2007-02-20 03:01:00,1.12116,1.12181,1.12116,1.12128,17200000.0
2007-02-20 03:02:00,1.12149,1.12149,1.12114,1.12114,9400000.0
2007-02-20 03:03:00,1.12137,1.12137,1.12131,1.12131,2600000.0
2007-02-20 03:04:00,1.12123,1.12158,1.12109,1.12109,23000000.0
2007-02-20 03:05:00,1.12129,1.12173,1.12103,1.12126,20600000.0
2007-02-20 03:06:00,1.12144,1.12167,1.12121,1.12146,27200000.0
2007-02-20 03:07:00,1.12168,1.12168,1.12113,1.12123,13200000.0
2007-02-20 03:08:00,1.12136,1.12145,1.12116,1.12134,15400000.0
2007-02-20 03:09:00,1.1219,1.1219,1.1219,1.1219,11400000.0
2007-02-20 03:10:00,1.12138,1.12147,1.12121,1.12147,11400000.0
2007-02-20 03:11:00,1.12128,1.12139,1.12128,1.12139,8200000.0
2007-02-20 03:12:00,1.12117,1.12118,1.12095,1.12095,8200000.0
2007-02-20 03:13:00,1.12084,1.12105,1.12077,1.12077,16000000.0
2007-02-20 03:14:00,1.12142,1.12142,1.12085,1.12119,16200000.0
2007-02-20 03:15:00,1.12111,1.12134,1.12092,1.12124,10400000.0
2007-02-20 03:16:00,1.121,1.1216,1.121,1.1211,7400000.0
2007-02-20 03:17:00,1.1211,1.12127,1.1211,1.12127,7400000.0
2007-02-20 03:18:00,1.12133,1.12165,1.12132,1.12132,6800000.0
2007-02-20 03:19:00,1.12156,1.122,1.12141,1.12141,5600000.0
2007-02-20 03:20:00,1.12155,1.12178,1.12154,1.12172,10000000.0
2007-02-20 03:21:00,1.12173,1.12175,1.12123,1.12125,19000000.0
2007-02-20 03:22:00,1.12118,1.12124,1.12098,1.12104,5800000.0
2007-02-20 03:23:00,1.12096,1.12108,1.12091,1.12104,9800000.0
2007-02-20 03:24:00,1.12088,1.12109,1.1207,1.12087,13800000.0
2007-02-20 03:25:00,1.1213,1.1213,1.12081,1.12092,15400000.0
2007-02-20 03:26:00,1.12078,1.1213,1.12078,1.121,23400000.0
2007-02-20 03:27:00,1.12106,1.12137,1.12098,1.12123,11800000.0
2007-02-20 03:28:00,1.1211,1.12164,1.12082,1.12082,15800000.0
2007-02-20 03:29:00,1.12104,1.12161,1.12104,1.12137,6200000.0
2007-02-20 03:30:00,1.1214,1.1216,1.1212,1.1215,20400000.0
2007-02-20 03:31:00,1.12123,1.12135,1.12089,1.12089,20400000.0
2007-02-20 03:32:00,1.12163,1.12166,1.1212,1.12123,12600000.0
2007-02-20 03:33:00,1.1213,1.1213,1.1213,1.1213,13000000.0
2007-02-20 03:34:00,1.12092,1.12141,1.12092,1.12115,13000000.0
2007-02-20 03:35:00,1.121,1.12121,1.12087,1.12087,8200000.0
2007-02-20 03:36:00,1.12094,1.12141,1.12089,1.12089,17400000.0
2007-02-20 03:37:00,1.1212,1.1213,1.1206,1.1206,11400000.0
2007-02-20 03:38:00,1.1208,1.1208,1.1207,1.1208,11400000.0
2007-02-20 03:39:00,1.1206,1.12117,1.1206,1.12117,11400000.0
2007-02-20 03:40:00,1.12095,1.12139,1.12086,1.12098,15200000.0
2007-02-20 03:41:00,1.12104,1.12132,1.12083,1.12083,19400000.0
2007-02-20 03:42:00,1.12068,1.1209,1.12068,1.1209,4800000.0
2007-02-20 03:43:00,1.12092,1.12111,1.12092,1.12093,10000000.0
2007-02-20 03:44:00,1.12088,1.12114,1.12076,1.12114,17000000.0
2007-02-20 03:46:00,1.1208,1.1211,1.1208,1.1211,10000000.0
2007-02-20 03:47:00,1.121,1.121,1.121,1.121,10000000.0
2007-02-20 03:49:00,1.12133,1.12133,1.12066,1.12113,10000000.0
2007-02-20 03:50:00,1.12097,1.12115,1.12087,1.12115,10000000.0
2007-02-20 03:51:00,1.12132,1.12166,1.12102,1.12114,11000000.0
2007-02-20 03:52:00,1.12115,1.12157,1.12115,1.12132,26800000.0
2007-02-20 03:53:00,1.1215,1.12185,1.12135,1.12157,25400000.0
2007-02-20 03:54:00,1.12157,1.12157,1.12101,1.1213,22400000.0
2007-02-20 03:56:00,1.12138,1.12165,1.1213,1.12165,11000000.0
2007-02-20 03:57:00,1.12174,1.12182,1.12154,1.12173,14800000.0
2007-02-20 03:58:00,1.12147,1.1218,1.12147,1.1218,8800000.0
2007-02-20 04:00:00,1.12146,1.12189,1.12116,1.12149,17800000.0
2007-02-20 04:01:00,1.12127,1.12158,1.1212,1.12142,11400000.0
2007-02-20 04:02:00,1.12168,1.12221,1.12162,1.12162,7200000.0
2007-02-20 04:03:00,1.12164,1.12192,1.12164,1.12165,9800000.0
2007-02-20 04:05:00,1.12147,1.1218,1.12136,1.12136,8200000.0
2007-02-20 04:06:00,1.12156,1.12156,1.12139,1.12144,4200000.0
2007-02-20 04:07:00,1.12135,1.12164,1.12133,1.12133,16200000.0
2007-02-20 04:08:00,1.12201,1.12201,1.12159,1.12161,11000000.0
2007-02-20 04:09:00,1.12157,1.1218,1.12154,1.12156,13400000.0
2007-02-20 04:10:00,1.12143,1.12153,1.12136,1.12153,6600000.0
2007-02-20 04:11:00,1.12164,1.12164,1.12088,1.12121,22600000.0
2007-02-20 04:12:00,1.12119,1.12119,1.12097,1.12097,17000000.0
2007-02-20 04:13:00,1.12102,1.12104,1.12088,1.12088,9000000.0
2007-02-20 04:14:00,1.12074,1.1208,1.12053,1.12053,11400000.0
2007-02-20 04:15:00,1.1207,1.12096,1.12044,1.12047,13200000.0
2007-02-20 04:16:00,1.12051,1.12126,1.12037,1.12059,28000000.0
2007-02-20 04:17:00,1.12066,1.12066,1.12062,1.12062,3200000.0
2007-02-20 04:18:00,1.12054,1.12054,1.1202,1.1202,14600000.0
2007-02-20 04:19:00,1.12039,1.12042,1.12039,1.12042,2600000.0
2007-02-20 04:20:00,1.12067,1.12092,1.12067,1.12087,8200000.0
2007-02-20 04:21:00,1.1216,1.12176,1.12088,1.1212,8800000.0
2007-02-20 04:22:00,1.12139,1.12169,1.12131,1.12131,19000000.0
2007-02-20 04:23:00,1.12144,1.12167,1.12103,1.12103,14600000.0
2007-02-20 04:24:00,1.12094,1.12118,1.12094,1.12094,4200000.0
2007-02-20 04:25:00,1.1211,1.12131,1.1211,1.12111,9000000.0
2007-02-20 04:26:00,1.12089,1.1209,1.12075,1.12084,13000000.0
2007-02-20 04:27:00,1.12084,1.12103,1.12084,1.12103,2000000.0
2007-02-20 04:28:00,1.12104,1.12104,1.12084,1.12084,11200000.0
2007-02-20 04:29:00,1.12087,1.12123,1.12074,1.12083,23600000.0
2007-02-20 04:30:00,1.12098,1.12145,1.12092,1.12137,28000000.0
2007-02-20 04:31:00,1.12118,1.12164,1.12104,1.12104,14400000.0
2007-02-20 04:32:00,1.12078,1.12094,1.12071,1.12074,17600000.0
2007-02-20 04:33:00,1.12071,1.12111,1.12069,1.12111,12800000.0
2007-02-20 04:34:00,1.12091,1.12128,1.12072,1.12117,11800000.0
2007-02-20 04:35:00,1.121,1.12117,1.12083,1.12096,19400000.0
2007-02-20 04:36:00,1.12106,1.12121,1.12093,1.12093,8000000.0
2007-02-20 04:37:00,1.12095,1.12097,1.12033,1.12078,11000000.0
2007-02-20 04:38:00,1.12013,1.12036,1.12013,1.1202,6400000.0
2007-02-20 04:39:00,1.12019,1.12031,1.12019,1.12031,4200000.0
2007-02-20 04:40:00,1.12084,1.12088,1.12051,1.12051,9200000.0
2007-02-20 04:41:00,1.12057,1.12072,1.12057,1.12072,8600000.0
2007-02-20 04:42:00,1.12057,1.12086,1.12052,1.12052,11600000.0
2007-02-20 04:43:00,1.12088,1.12098,1.12072,1.12082,12200000.0
2007-02-20 04:44:00,1.12086,1.12086,1.1202,1.12035,27200000.0
2007-02-20 04:45:00,1.12103,1.12103,1.1205,1.1205,8400000.0
2007-02-20 04:46:00,1.12051,1.1208,1.12033,1.12041,20800000.0
2007-02-20 04:47:00,1.12075,1.12086,1.12037,1.12042,6800000.0
2007-02-20 04:48:00,1.1222,1.1222,1.1222,1.1222,11200000.0
2007-02-20 04:49:00,1.12093,1.12093,1.12036,1.1205,11200000.0
2007-02-20 04:51:00,1.12071,1.12116,1.12071,1.12092,14600000.0
2007-02-20 04:52:00,1.12084,1.12123,1.12082,1.12097,13000000.0
2007-02-20 04:53:00,1.12075,1.12093,1.12051,1.12063,20200000.0
2007-02-20 04:54:00,1.12049,1.12074,1.12048,1.12074,5600000.0
2007-02-20 04:58:00,1.1208,1.12098,1.12055,1.12055,16800000.0
2007-02-20 04:59:00,1.12062,1.12068,1.12051,1.12055,13600000.0
2007-02-20 05:00:00,1.1206,1.12079,1.12049,1.12053,13800000.0
2007-02-20 05:01:00,1.1221,1.1221,1.122,1.1221,18000000.0
2007-02-20 05:02:00,1.12012,1.1207,1.12012,1.1207,18000000.0
2007-02-20 05:04:00,1.12049,1.12107,1.12046,1.12074,27400000.0
2007-02-20 05:05:00,1.12065,1.12072,1.12035,1.12036,17200000.0
2007-02-20 05:06:00,1.12052,1.12088,1.1205,1.12084,11200000.0
2007-02-20 05:07:00,1.1221,1.1221,1.1219,1.1219,3600000.0
2007-02-20 05:08:00,1.12106,1.12106,1.1207,1.1207,3600000.0
2007-02-20 05:09:00,1.12018,1.12083,1.12018,1.12083,2600000.0
2007-02-20 05:10:00,1.12104,1.12143,1.1208,1.12143,4400000.0
2007-02-20 05:11:00,1.12147,1.1218,1.12147,1.1218,11400000.0
2007-02-20 05:12:00,1.12134,1.12134,1.12113,1.12113,4200000.0
2007-02-20 05:13:00,1.12121,1.1218,1.12121,1.1218,5600000.0
2007-02-20 05:14:00,1.12161,1.12198,1.12161,1.12192,11600000.0
2007-02-20 05:15:00,1.12199,1.1223,1.12179,1.122,23000000.0
2007-02-20 05:16:00,1.12225,1.12225,1.12198,1.12225,10000000.0
2007-02-20 05:17:00,1.12219,1.12231,1.12199,1.12226,11800000.0
2007-02-20 05:18:00,1.12211,1.12211,1.12189,1.12194,12800000.0
2007-02-20 05:19:00,1.12187,1.1224,1.12187,1.12194,19600000.0
2007-02-20 05:20:00,1.12176,1.12192,1.12151,1.12192,10000000.0
2007-02-20 05:22:00,1.12171,1.12192,1.12148,1.1215,18600000.0
2007-02-20 05:23:00,1.12178,1.12212,1.1216,1.1216,15400000.0
2007-02-20 05:24:00,1.12187,1.12216,1.12174,1.12174,22200000.0
2007-02-20 05:25:00,1.12175,1.12175,1.12142,1.12142,3600000.0
2007-02-20 05:26:00,1.12146,1.12165,1.12146,1.12165,2600000.0
2007-02-20 05:28:00,1.12139,1.12182,1.12139,1.12162,30600000.0
2007-02-20 05:30:00,1.1223,1.1223,1.1223,1.1223,20200000.0
2007-02-20 05:34:00,1.12164,1.12176,1.12162,1.12176,20200000.0
2007-02-20 05:35:00,1.1222,1.1222,1.1222,1.1222,4200000.0
2007-02-20 05:36:00,1.12178,1.12196,1.12178,1.12178,4200000.0
2007-02-20 05:37:00,1.12146,1.12187,1.12146,1.12187,5800000.0
2007-02-20 05:40:00,1.12173,1.12173,1.12116,1.12152,7400000.0
2007-02-20 05:41:00,1.1215,1.1219,1.12135,1.1217,13800000.0
2007-02-20 05:42:00,1.1221,1.1222,1.1221,1.1222,14200000.0
2007-02-20 05:43:00,1.12171,1.12204,1.1215,1.12203,14200000.0
2007-02-20 05:46:00,1.12176,1.12177,1.1215,1.12162,11200000.0
2007-02-20 05:47:00,1.12174,1.12191,1.12164,1.12171,22000000.0
2007-02-20 05:49:00,1.12188,1.12188,1.12182,1.12182,11200000.0
2007-02-20 05:51:00,1.12204,1.12244,1.1219,1.12244,5800000.0
2007-02-20 05:52:00,1.12168,1.12181,1.12162,1.12179,17800000.0
2007-02-20 05:53:00,1.1222,1.1222,1.1222,1.1222,7000000.0
2007-02-20 05:57:00,1.1223,1.1223,1.1223,1.1223,7000000.0
2007-02-20 05:58:00,1.1222,1.1223,1.1222,1.1223,7000000.0
2007-02-20 05:59:00,1.12172,1.12173,1.12148,1.12151,7000000.0
2007-02-20 06:00:00,1.12141,1.12178,1.12104,1.12178,23400000.0
2007-02-20 06:01:00,1.12127,1.12171,1.12127,1.12143,17000000.0
2007-02-20 06:04:00,1.12145,1.12194,1.12138,1.12138,13200000.0
2007-02-20 06:05:00,1.12131,1.12157,1.12108,1.12135,19800000.0
2007-02-20 06:06:00,1.12133,1.12169,1.12113,1.12144,15800000.0
2007-02-20 06:07:00,1.12131,1.12155,1.12129,1.12129,30200000.0
2007-02-20 06:08:00,1.12129,1.12159,1.12129,1.12155,8400000.0
2007-02-20 06:10:00,1.1225,1.1225,1.1225,1.1225,18000000.0
2007-02-20 06:11:00,1.12154,1.12157,1.12119,1.12122,18000000.0
2007-02-20 06:12:00,1.12146,1.12179,1.12146,1.12179,13400000.0
2007-02-20 06:13:00,1.12146,1.1219,1.12146,1.1219,7400000.0
2007-02-20 06:14:00,1.12199,1.12199,1.12177,1.12177,8000000.0
2007-02-20 06:15:00,1.12212,1.12212,1.12183,1.12183,10400000.0
2007-02-20 06:16:00,1.1225,1.1225,1.1225,1.1225,7200000.0
2007-02-20 06:20:00,1.12168,1.12173,1.12144,1.12144,7200000.0
2007-02-20 06:22:00,1.12152,1.12206,1.12141,1.12141,17400000.0
2007-02-20 06:23:00,1.12185,1.12185,1.12176,1.12176,2600000.0
2007-02-20 06:24:00,1.122,1.122,1.122,1.122,7400000.0
2007-02-20 06:25:00,1.12193,1.12227,1.12187,1.12194,7400000.0
2007-02-20 06:26:00,1.1219,1.122,1.1219,1.122,6800000.0
2007-02-20 06:27:00,1.12222,1.12248,1.12184,1.12184,6800000.0
2007-02-20 06:28:00,1.122,1.122,1.122,1.122,14600000.0
2007-02-20 06:29:00,1.1223,1.12245,1.12203,1.12212,14600000.0
2007-02-20 06:30:00,1.12191,1.12191,1.12176,1.12176,13800000.0
2007-02-20 06:31:00,1.12141,1.12234,1.12141,1.1216,9600000.0
2007-02-20 06:33:00,1.1223,1.1223,1.1223,1.1223,4200000.0
2007-02-20 06:34:00,1.12192,1.12197,1.12181,1.12197,4200000.0
2007-02-20 06:35:00,1.1222,1.1222,1.1222,1.1222,8200000.0
2007-02-20 06:36:00,1.12211,1.12234,1.1218,1.12234,8200000.0
2007-02-20 06:37:00,1.1221,1.1221,1.1221,1.1221,11200000.0
2007-02-20 06:38:00,1.1222,1.1225,1.1222,1.1225,11200000.0
2007-02-20 06:39:00,1.12158,1.12207,1.12158,1.12207,11200000.0
2007-02-20 06:40:00,1.1222,1.1222,1.1222,1.1222,17400000.0
2007-02-20 06:41:00,1.12189,1.12224,1.12143,1.12193,17400000.0
2007-02-20 06:42:00,1.12144,1.12167,1.12143,1.12167,12000000.0
2007-02-20 06:43:00,1.12178,1.12182,1.12146,1.12182,10800000.0
2007-02-20 06:46:00,1.1223,1.1223,1.1223,1.1223,10200000.0
2007-02-20 06:49:00,1.1225,1.1225,1.1223,1.1223,10200000.0
2007-02-20 06:51:00,1.12187,1.12195,1.12175,1.12187,10200000.0
2007-02-20 06:52:00,1.12189,1.1219,1.12131,1.12165,19200000.0
2007-02-20 06:53:00,1.12172,1.1219,1.12167,1.12174,14600000.0
2007-02-20 06:55:00,1.1225,1.1225,1.1225,1.1225,7600000.0
2007-02-20 06:56:00,1.12163,1.1219,1.1213,1.1219,7600000.0
2007-02-20 06:57:00,1.12191,1.12207,1.12172,1.12195,12200000.0
2007-02-20 06:58:00,1.12162,1.12244,1.12162,1.12178,9600000.0
2007-02-20 07:00:00,1.1232,1.1232,1.1228,1.1229,3200000.0
2007-02-20 07:02:00,1.1221,1.1221,1.12196,1.12196,3200000.0
2007-02-20 07:03:00,1.12206,1.12221,1.12177,1.12185,13000000.0
2007-02-20 07:04:00,1.12248,1.12248,1.1217,1.1217,4200000.0
2007-02-20 07:05:00,1.12183,1.12215,1.12166,1.12183,18800000.0
2007-02-20 07:06:00,1.12183,1.1219,1.12177,1.1219,17400000.0
2007-02-20 07:07:00,1.12194,1.12227,1.12185,1.12227,10200000.0
2007-02-20 07:08:00,1.1228,1.1228,1.1228,1.1228,16400000.0
2007-02-20 07:10:00,1.12234,1.12249,1.1222,1.12231,16400000.0
2007-02-20 07:11:00,1.12242,1.12242,1.12223,1.12223,4200000.0
2007-02-20 07:12:00,1.12232,1.1227,1.12228,1.12265,7200000.0
2007-02-20 07:13:00,1.12174,1.12214,1.12174,1.12189,19600000.0
2007-02-20 07:14:00,1.1232,1.1232,1.123,1.123,10400000.0
2007-02-20 07:15:00,1.122,1.12203,1.12167,1.12167,10400000.0
2007-02-20 07:16:00,1.12188,1.12221,1.12188,1.1222,18000000.0
2007-02-20 07:17:00,1.1228,1.123,1.1225,1.1225,4200000.0
2007-02-20 07:18:00,1.1229,1.1229,1.1225,1.1225,4200000.0
2007-02-20 07:19:00,1.1221,1.12214,1.12202,1.12202,4200000.0
2007-02-20 07:20:00,1.1223,1.1223,1.1223,1.1223,21000000.0
2007-02-20 07:21:00,1.12176,1.12225,1.12176,1.12198,21000000.0
2007-02-20 07:22:00,1.12177,1.12191,1.12177,1.12191,4800000.0
2007-02-20 07:23:00,1.1223,1.1223,1.1223,1.1223,3200000.0
2007-02-20 07:24:00,1.12177,1.12177,1.12165,1.12165,3200000.0
2007-02-20 07:25:00,1.12176,1.12181,1.12154,1.12181,19200000.0
2007-02-20 07:26:00,1.12152,1.12209,1.12131,1.12209,16600000.0
2007-02-20 07:27:00,1.12142,1.12166,1.12138,1.12156,11400000.0
2007-02-20 07:28:00,1.12148,1.12148,1.12135,1.12135,3200000.0
2007-02-20 07:29:00,1.1221,1.1221,1.12156,1.12156,2600000.0
2007-02-20 07:30:00,1.12172,1.12206,1.12143,1.12161,9600000.0
2007-02-20 07:31:00,1.12164,1.12173,1.12134,1.12173,9600000.0
2007-02-20 07:32:00,1.12154,1.12181,1.12154,1.12181,4000000.0
2007-02-20 07:33:00,1.1221,1.1221,1.12194,1.12194,3200000.0
2007-02-20 07:34:00,1.12177,1.12183,1.12169,1.12169,7800000.0
2007-02-20 07:36:00,1.122,1.122,1.122,1.122,9800000.0
2007-02-20 07:37:00,1.12188,1.12188,1.12109,1.12109,9800000.0
2007-02-20 07:38:00,1.12198,1.1221,1.12157,1.12176,6800000.0
2007-02-20 07:39:00,1.12184,1.12231,1.1217,1.12173,16200000.0
2007-02-20 07:40:00,1.12161,1.12166,1.12106,1.12106,15000000.0
2007-02-20 07:41:00,1.12191,1.1221,1.1217,1.12195,11600000.0
2007-02-20 07:42:00,1.12196,1.12225,1.12187,1.12206,19400000.0
2007-02-20 07:43:00,1.1221,1.1221,1.1221,1.1221,11400000.0
2007-02-20 07:44:00,1.122,1.12212,1.122,1.12209,11400000.0
2007-02-20 07:45:00,1.1221,1.12235,1.12194,1.12212,13200000.0
2007-02-20 07:46:00,1.1222,1.1222,1.1218,1.1219,15600000.0
2007-02-20 07:47:00,1.1218,1.1218,1.1218,1.1218,15600000.0
2007-02-20 07:48:00,1.12184,1.12193,1.12145,1.12145,15600000.0
2007-02-20 07:49:00,1.12191,1.1225,1.12189,1.12193,15600000.0
2007-02-20 07:50:00,1.12179,1.12249,1.12179,1.12199,16400000.0
2007-02-20 07:51:00,1.12243,1.12243,1.122,1.1223,12400000.0
2007-02-20 07:52:00,1.12249,1.12285,1.12207,1.12285,20800000.0
2007-02-20 07:53:00,1.12226,1.12235,1.12194,1.12194,19400000.0
2007-02-20 07:54:00,1.12204,1.1227,1.12196,1.12216,12200000.0
2007-02-20 07:55:00,1.12202,1.12202,1.12189,1.122,14400000.0
2007-02-20 07:56:00,1.1223,1.1223,1.122,1.122,17200000.0
2007-02-20 07:57:00,1.12229,1.12258,1.12229,1.12242,17200000.0
2007-02-20 07:58:00,1.12214,1.12237,1.12182,1.12211,9200000.0
2007-02-20 07:59:00,1.12261,1.12286,1.12238,1.12271,12200000.0
2007-02-20 08:00:00,1.12269,1.12271,1.12261,1.12271,6200000.0
2007-02-20 08:01:00,1.12219,1.12219,1.12184,1.12184,4200000.0
2007-02-20 08:02:00,1.12212,1.12256,1.12201,1.12234,17600000.0
2007-02-20 08:03:00,1.12265,1.12285,1.12206,1.12243,15000000.0
2007-02-20 08:04:00,1.12221,1.12243,1.12207,1.12227,11400000.0
2007-02-20 08:05:00,1.1222,1.12225,1.12174,1.1222,7800000.0
2007-02-20 08:06:00,1.12228,1.1223,1.12222,1.1223,10600000.0
2007-02-20 08:07:00,1.12245,1.12252,1.1222,1.12252,28400000.0
2007-02-20 08:08:00,1.12214,1.1223,1.12214,1.12229,12800000.0
2007-02-20 08:09:00,1.12241,1.12241,1.12228,1.12228,2000000.0
2007-02-20 08:10:00,1.12244,1.12247,1.12234,1.12247,7200000.0
2007-02-20 08:11:00,1.1215,1.1218,1.1215,1.1218,17000000.0
2007-02-20 08:12:00,1.1217,1.1217,1.1216,1.1216,17000000.0
2007-02-20 08:13:00,1.12236,1.12277,1.12214,1.12277,17000000.0
2007-02-20 08:14:00,1.12261,1.12284,1.1223,1.12254,11600000.0
2007-02-20 08:15:00,1.12243,1.12313,1.12243,1.1229,20000000.0
2007-02-20 08:16:00,1.12257,1.12257,1.12257,1.12257,2600000.0
2007-02-20 08:17:00,1.12265,1.12274,1.12256,1.12274,20000000.0
2007-02-20 08:18:00,1.1224,1.12274,1.12235,1.12274,9800000.0
2007-02-20 08:19:00,1.12215,1.12223,1.12196,1.122,12000000.0
2007-02-20 08:20:00,1.1217,1.12195,1.12154,1.12172,8400000.0
2007-02-20 08:21:00,1.12215,1.12215,1.12161,1.12213,20800000.0
2007-02-20 08:22:00,1.12237,1.12237,1.12231,1.12231,4800000.0
2007-02-20 08:23:00,1.12217,1.12241,1.12196,1.12196,19200000.0
2007-02-20 08:24:00,1.12208,1.12231,1.12183,1.12183,9800000.0
2007-02-20 08:25:00,1.122,1.12213,1.122,1.12213,9600000.0
2007-02-20 08:26:00,1.12199,1.12213,1.1219,1.1219,12200000.0
2007-02-20 08:27:00,1.12192,1.12219,1.12176,1.12187,15000000.0
2007-02-20 08:28:00,1.12208,1.12222,1.12188,1.12189,11600000.0
2007-02-20 08:29:00,1.1208,1.1209,1.1208,1.1209,12200000.0
2007-02-20 08:30:00,1.121,1.1215,1.121,1.121,12200000.0
2007-02-20 08:31:00,1.1212,1.1212,1.1209,1.1209,12200000.0
2007-02-20 08:32:00,1.121,1.1213,1.1209,1.1212,12200000.0
2007-02-20 08:33:00,1.12177,1.12209,1.12177,1.12209,12200000.0
2007-02-20 08:34:00,1.12196,1.12196,1.12172,1.12186,14200000.0
2007-02-20 08:35:00,1.1208,1.1211,1.1208,1.1211,25400000.0
2007-02-20 08:37:00,1.12184,1.12184,1.12162,1.12174,25400000.0
2007-02-20 08:38:00,1.12132,1.12185,1.12131,1.12185,17000000.0
2007-02-20 08:39:00,1.121,1.121,1.1209,1.1209,15600000.0
2007-02-20 08:40:00,1.1212,1.1212,1.1212,1.1212,15600000.0
2007-02-20 08:42:00,1.12168,1.12193,1.12115,1.12193,15600000.0
2007-02-20 08:43:00,1.12164,1.1222,1.12154,1.12196,25600000.0
2007-02-20 08:44:00,1.12194,1.12212,1.12175,1.12212,10600000.0
2007-02-20 08:45:00,1.12203,1.12246,1.12202,1.12212,15800000.0
2007-02-20 08:46:00,1.12199,1.122,1.12172,1.122,9000000.0
2007-02-20 08:47:00,1.12184,1.12184,1.12142,1.12142,12000000.0
2007-02-20 08:48:00,1.12159,1.12179,1.12129,1.12136,10200000.0
2007-02-20 08:49:00,1.12166,1.12174,1.12144,1.12145,9200000.0
2007-02-20 08:50:00,1.12188,1.12264,1.12188,1.12264,32200000.0
2007-02-20 08:51:00,1.12203,1.12228,1.12194,1.12212,79000000.0
2007-02-20 08:52:00,1.1212,1.1212,1.121,1.121,9000000.0
2007-02-20 08:53:00,1.12207,1.12213,1.12127,1.12149,9000000.0
2007-02-20 08:54:00,1.12183,1.12197,1.12155,1.12155,7000000.0
2007-02-20 08:55:00,1.12199,1.12245,1.12179,1.12194,14000000.0
2007-02-20 08:56:00,1.1215,1.12192,1.1215,1.12192,13800000.0
2007-02-20 08:57:00,1.12189,1.12189,1.12136,1.12136,10800000.0
2007-02-20 08:58:00,1.12142,1.1215,1.12108,1.12133,12200000.0
2007-02-20 08:59:00,1.12141,1.12177,1.12132,1.12138,8400000.0
2007-02-20 09:00:00,1.12137,1.12154,1.12122,1.12144,15200000.0
2007-02-20 09:01:00,1.12127,1.12133,1.12097,1.12133,6600000.0
2007-02-20 09:02:00,1.12143,1.12201,1.12126,1.12154,10000000.0
2007-02-20 09:03:00,1.12111,1.12126,1.12109,1.12115,6800000.0
2007-02-20 09:04:00,1.1206,1.1206,1.1206,1.1206,14000000.0
2007-02-20 09:05:00,1.12108,1.1214,1.12108,1.12138,14000000.0
2007-02-20 09:06:00,1.12146,1.12174,1.12134,1.12155,7800000.0
2007-02-20 09:07:00,1.12128,1.12176,1.12126,1.12136,19200000.0
2007-02-20 09:08:00,1.12124,1.12149,1.12103,1.12114,11000000.0
2007-02-20 09:09:00,1.12094,1.12122,1.12088,1.12122,16600000.0
2007-02-20 09:10:00,1.12123,1.12136,1.12098,1.12123,8000000.0
2007-02-20 09:11:00,1.12113,1.1213,1.12113,1.1213,2600000.0
2007-02-20 09:12:00,1.12153,1.12153,1.12105,1.12153,9200000.0
2007-02-20 09:13:00,1.12127,1.12165,1.12106,1.12123,18200000.0
2007-02-20 09:14:00,1.12117,1.12136,1.12107,1.12132,19800000.0
2007-02-20 09:15:00,1.1206,1.1206,1.1206,1.1206,9800000.0
2007-02-20 09:16:00,1.12093,1.12122,1.1208,1.12122,9800000.0
2007-02-20 09:17:00,1.1211,1.1211,1.1209,1.121,2600000.0
2007-02-20 09:18:00,1.1211,1.12152,1.1211,1.12152,2600000.0
2007-02-20 09:19:00,1.1204,1.1211,1.1204,1.121,11600000.0
2007-02-20 09:20:00,1.12122,1.1214,1.12122,1.12124,11600000.0
2007-02-20 09:21:00,1.12105,1.1211,1.12081,1.12081,15200000.0
2007-02-20 09:22:00,1.12076,1.12117,1.12076,1.12085,24800000.0
2007-02-20 09:23:00,1.12103,1.12131,1.12087,1.12097,10400000.0
2007-02-20 09:24:00,1.12095,1.12136,1.12042,1.12126,11000000.0
2007-02-20 09:25:00,1.12117,1.12117,1.12023,1.12041,14400000.0
2007-02-20 09:26:00,1.12059,1.12059,1.12028,1.12048,10400000.0
2007-02-20 09:27:00,1.12062,1.12062,1.12003,1.12003,16600000.0
2007-02-20 09:28:00,1.12044,1.12044,1.12022,1.12022,9400000.0
2007-02-20 09:29:00,1.12033,1.12056,1.12029,1.12056,12800000.0
2007-02-20 09:30:00,1.12084,1.12095,1.12058,1.12095,12200000.0
2007-02-20 09:31:00,1.121,1.121,1.121,1.121,15600000.0
2007-02-20 09:32:00,1.12113,1.12113,1.12032,1.12069,15600000.0
2007-02-20 09:33:00,1.12053,1.12075,1.12046,1.12051,15000000.0
2007-02-20 09:34:00,1.12048,1.12054,1.12031,1.12036,13800000.0
2007-02-20 09:35:00,1.12037,1.12054,1.12021,1.12046,14600000.0
2007-02-20 09:36:00,1.12054,1.12087,1.12049,1.12049,15200000.0
2007-02-20 09:37:00,1.12071,1.12112,1.12071,1.12102,8800000.0
2007-02-20 09:38:00,1.12025,1.12085,1.12025,1.1207,15800000.0
2007-02-20 09:39:00,1.12058,1.12059,1.12036,1.12036,6800000.0
2007-02-20 09:40:00,1.12066,1.12084,1.12058,1.12061,9000000.0
2007-02-20 09:41:00,1.12044,1.12128,1.12044,1.12097,14400000.0
2007-02-20 09:42:00,1.1209,1.12096,1.12026,1.12061,12200000.0
2007-02-20 09:43:00,1.12093,1.12107,1.12082,1.12107,16000000.0
2007-02-20 09:44:00,1.12132,1.12132,1.12097,1.12117,5200000.0
2007-02-20 09:45:00,1.12067,1.12078,1.12037,1.12078,37200000.0
2007-02-20 09:46:00,1.12092,1.12092,1.1205,1.12084,14200000.0
2007-02-20 09:47:00,1.1216,1.1216,1.1216,1.1216,19600000.0
2007-02-20 09:48:00,1.12082,1.12118,1.12039,1.12118,19600000.0
2007-02-20 09:49:00,1.12069,1.12088,1.12069,1.12072,11600000.0
2007-02-20 09:50:00,1.12038,1.121,1.12033,1.121,21600000.0
2007-02-20 09:51:00,1.12034,1.12043,1.12018,1.12018,8600000.0
2007-02-20 09:52:00,1.12038,1.12103,1.12038,1.12085,11200000.0
2007-02-20 09:53:00,1.12016,1.12028,1.12015,1.12028,15000000.0
2007-02-20 09:54:00,1.12044,1.12056,1.12018,1.1203,10200000.0
2007-02-20 09:55:00,1.11995,1.12037,1.11995,1.12027,31600000.0
2007-02-20 09:56:00,1.11982,1.11998,1.11968,1.11979,6800000.0
2007-02-20 09:57:00,1.11991,1.12046,1.11964,1.12046,16200000.0
2007-02-20 09:58:00,1.12038,1.12075,1.12021,1.12023,36800000.0
2007-02-20 09:59:00,1.12057,1.1209,1.12042,1.12042,13000000.0
2007-02-20 10:00:00,1.12055,1.12104,1.12035,1.12054,22000000.0
2007-02-20 10:01:00,1.12061,1.12088,1.12039,1.12041,10200000.0
2007-02-20 10:02:00,1.12064,1.12076,1.12051,1.12057,7800000.0
2007-02-20 10:03:00,1.12031,1.12059,1.12025,1.12053,15400000.0
2007-02-20 10:04:00,1.1206,1.12064,1.12014,1.12017,17400000.0
2007-02-20 10:05:00,1.12036,1.12056,1.12027,1.12056,18600000.0
2007-02-20 10:06:00,1.12016,1.12046,1.11999,1.12004,13200000.0
2007-02-20 10:07:00,1.12035,1.12035,1.12014,1.12029,14800000.0
2007-02-20 10:08:00,1.12029,1.12036,1.11987,1.12017,15600000.0
2007-02-20 10:09:00,1.12011,1.12013,1.11991,1.11996,16000000.0
2007-02-20 10:10:00,1.11996,1.12039,1.11996,1.12006,23800000.0
2007-02-20 10:11:00,1.12013,1.12051,1.12013,1.12051,3400000.0
2007-02-20 10:12:00,1.1218,1.1221,1.1218,1.1221,9200000.0
2007-02-20 10:13:00,1.12065,1.12065,1.12022,1.12039,9200000.0
2007-02-20 10:14:00,1.12032,1.1205,1.12009,1.12036,14400000.0
2007-02-20 10:15:00,1.12053,1.12064,1.12015,1.12018,14600000.0
2007-02-20 10:16:00,1.1198,1.12025,1.1198,1.12008,4200000.0
2007-02-20 10:17:00,1.12006,1.12043,1.12006,1.12043,9800000.0
2007-02-20 10:18:00,1.12083,1.12083,1.12029,1.12029,11400000.0
2007-02-20 10:19:00,1.12051,1.12075,1.12028,1.12028,11200000.0
2007-02-20 10:20:00,1.12065,1.12107,1.12065,1.12107,14200000.0
2007-02-20 10:21:00,1.12115,1.12115,1.1208,1.1208,10800000.0
2007-02-20 10:22:00,1.12076,1.12129,1.1207,1.12097,21600000.0
2007-02-20 10:23:00,1.12111,1.12111,1.12082,1.12106,10600000.0
2007-02-20 10:24:00,1.12102,1.1214,1.12084,1.12096,7600000.0
2007-02-20 10:25:00,1.12081,1.12105,1.12071,1.12071,9400000.0
2007-02-20 10:26:00,1.12109,1.12109,1.12057,1.12059,16400000.0
2007-02-20 10:27:00,1.12066,1.12096,1.12064,1.12084,27000000.0
2007-02-20 10:28:00,1.1225,1.1225,1.1225,1.1225,16200000.0
2007-02-20 10:29:00,1.12035,1.12078,1.12035,1.12071,16200000.0
2007-02-20 10:30:00,1.12073,1.12123,1.12055,1.12117,11200000.0
2007-02-20 10:31:00,1.12088,1.12088,1.1208,1.1208,2000000.0
2007-02-20 10:32:00,1.12096,1.12126,1.12071,1.12126,15600000.0
2007-02-20 10:33:00,1.12078,1.12104,1.12078,1.12104,3600000.0
2007-02-20 10:34:00,1.12123,1.12123,1.12106,1.12106,3400000.0
2007-02-20 10:35:00,1.12121,1.12146,1.12096,1.12122,8400000.0
2007-02-20 10:36:00,1.1211,1.12141,1.12109,1.12114,22200000.0
2007-02-20 10:37:00,1.12102,1.12152,1.12084,1.12103,22000000.0
2007-02-20 10:38:00,1.1219,1.1219,1.1213,1.1219,17400000.0
2007-02-20 10:39:00,1.12084,1.12121,1.12066,1.12105,17400000.0
2007-02-20 10:40:00,1.12089,1.12107,1.12067,1.12085,11000000.0
2007-02-20 10:41:00,1.12099,1.12133,1.12084,1.12114,17200000.0
2007-02-20 10:42:00,1.12085,1.12093,1.12047,1.12063,19600000.0
2007-02-20 10:43:00,1.12069,1.12118,1.12065,1.12065,11800000.0
2007-02-20 10:44:00,1.12056,1.12086,1.12054,1.12086,13600000.0
2007-02-20 10:45:00,1.12099,1.12099,1.12068,1.12083,7400000.0
2007-02-20 10:46:00,1.12085,1.12133,1.12082,1.12112,13200000.0
2007-02-20 10:47:00,1.12082,1.12135,1.12082,1.12098,14000000.0
2007-02-20 10:48:00,1.12122,1.12149,1.12122,1.12149,17800000.0
2007-02-20 10:49:00,1.1211,1.12119,1.1207,1.12119,19000000.0
2007-02-20 10:50:00,1.12155,1.12155,1.12116,1.12141,7400000.0
2007-02-20 10:51:00,1.12111,1.12144,1.12111,1.12132,8400000.0
2007-02-20 10:52:00,1.12098,1.12119,1.12085,1.121,15600000.0
2007-02-20 10:53:00,1.121,1.12108,1.12075,1.121,19200000.0
2007-02-20 10:54:00,1.12128,1.1214,1.12099,1.12115,16200000.0
2007-02-20 10:55:00,1.12159,1.12159,1.12143,1.12143,6200000.0
2007-02-20 10:56:00,1.1218,1.1218,1.1218,1.1218,26600000.0
2007-02-20 10:57:00,1.12137,1.12184,1.12132,1.12184,26600000.0
2007-02-20 10:58:00,1.12189,1.12189,1.12129,1.1213,18000000.0
2007-02-20 10:59:00,1.12125,1.12169,1.12115,1.12127,17000000.0
2007-02-20 11:00:00,1.12108,1.12172,1.12108,1.12161,17200000.0
2007-02-20 11:01:00,1.12159,1.12186,1.12125,1.12147,13400000.0
2007-02-20 11:02:00,1.12141,1.12192,1.12141,1.12192,22800000.0
2007-02-20 11:03:00,1.12165,1.12204,1.12157,1.12182,30000000.0
2007-02-20 11:04:00,1.1223,1.1223,1.1217,1.1217,15800000.0
2007-02-20 11:05:00,1.12167,1.1218,1.12154,1.1218,15800000.0
2007-02-20 11:06:00,1.1217,1.1219,1.12149,1.1215,11800000.0
2007-02-20 11:07:00,1.1215,1.1215,1.1212,1.1213,5600000.0
2007-02-20 11:08:00,1.12182,1.12201,1.12164,1.12164,5600000.0
2007-02-20 11:10:00,1.1214,1.1214,1.1214,1.1214,16200000.0
2007-02-20 11:11:00,1.12177,1.12219,1.12166,1.12172,16200000.0
2007-02-20 11:12:00,1.12161,1.12184,1.12139,1.1218,11600000.0
2007-02-20 11:13:00,1.12168,1.12216,1.12162,1.12162,18000000.0
2007-02-20 11:14:00,1.12189,1.12189,1.12122,1.12148,12600000.0
2007-02-20 11:15:00,1.12127,1.12175,1.12118,1.12175,17800000.0
2007-02-20 11:16:00,1.12162,1.12162,1.12119,1.12119,9400000.0
2007-02-20 11:17:00,1.12159,1.12159,1.12116,1.12151,14600000.0
2007-02-20 11:18:00,1.12148,1.1221,1.12142,1.12182,18000000.0
2007-02-20 11:19:00,1.12216,1.12216,1.1216,1.12181,10400000.0
2007-02-20 11:20:00,1.12186,1.12212,1.12177,1.12212,9400000.0
2007-02-20 11:21:00,1.12199,1.12199,1.12148,1.12148,14000000.0
2007-02-20 11:22:00,1.12189,1.1223,1.12189,1.12202,11800000.0
2007-02-20 11:23:00,1.12218,1.12224,1.12171,1.12176,12400000.0
2007-02-20 11:24:00,1.1204,1.1206,1.1204,1.1204,12200000.0
2007-02-20 11:25:00,1.12195,1.12252,1.12177,1.12214,12200000.0
2007-02-20 11:26:00,1.12219,1.12237,1.12184,1.12202,20400000.0
2007-02-20 11:27:00,1.1219,1.12231,1.12187,1.12222,9600000.0
2007-02-20 11:28:00,1.12243,1.12243,1.12183,1.12206,11000000.0
2007-02-20 11:29:00,1.1218,1.12186,1.1214,1.12154,13200000.0
2007-02-20 11:30:00,1.12242,1.12242,1.12192,1.12199,18400000.0
2007-02-20 11:31:00,1.12171,1.12195,1.12121,1.12174,11200000.0
2007-02-20 11:32:00,1.12208,1.12208,1.12168,1.12173,10000000.0
2007-02-20 11:33:00,1.1216,1.12205,1.1216,1.12205,9200000.0
2007-02-20 11:34:00,1.12167,1.12236,1.12167,1.12194,14800000.0
2007-02-20 11:35:00,1.12163,1.12195,1.12148,1.12148,15600000.0
2007-02-20 11:36:00,1.12138,1.12163,1.12114,1.12114,8000000.0
2007-02-20 11:37:00,1.1215,1.12185,1.12149,1.12154,19800000.0
2007-02-20 11:38:00,1.12146,1.12182,1.12119,1.1217,18600000.0
2007-02-20 11:39:00,1.12166,1.12183,1.12158,1.12169,17000000.0
2007-02-20 11:40:00,1.1195,1.1196,1.1195,1.1196,9400000.0
2007-02-20 11:41:00,1.12174,1.12174,1.12107,1.12107,9400000.0
2007-02-20 11:42:00,1.12088,1.12136,1.12063,1.12136,12000000.0
2007-02-20 11:43:00,1.1212,1.12157,1.12108,1.12141,21000000.0
2007-02-20 11:44:00,1.12149,1.12149,1.12096,1.12112,15800000.0
2007-02-20 11:45:00,1.1197,1.1198,1.1197,1.1198,7000000.0
2007-02-20 11:46:00,1.12,1.1202,1.12,1.1202,7000000.0
2007-02-20 11:48:00,1.12099,1.12139,1.12099,1.1211,7000000.0
2007-02-20 11:49:00,1.12156,1.12156,1.12072,1.12078,23800000.0
2007-02-20 11:50:00,1.12106,1.12172,1.12101,1.12117,16200000.0
2007-02-20 11:51:00,1.12124,1.12135,1.12086,1.12135,12000000.0
2007-02-20 11:52:00,1.12183,1.12183,1.12141,1.12151,20200000.0
2007-02-20 11:53:00,1.12128,1.12205,1.12119,1.12205,10000000.0
2007-02-20 11:55:00,1.12168,1.12194,1.12135,1.12147,10600000.0
2007-02-20 11:56:00,1.12159,1.12195,1.12117,1.12135,17400000.0
2007-02-20 11:57:00,1.1199,1.1199,1.1195,1.1195,14600000.0
2007-02-20 11:58:00,1.12167,1.12169,1.12134,1.1216,14600000.0
2007-02-20 11:59:00,1.12183,1.12214,1.12169,1.12179,8800000.0
2007-02-20 12:00:00,1.12165,1.1217,1.12143,1.12147,13400000.0
2007-02-20 12:01:00,1.1197,1.1197,1.1197,1.1197,15000000.0
2007-02-20 12:02:00,1.12168,1.1218,1.12168,1.12178,15000000.0
2007-02-20 12:03:00,1.12171,1.12196,1.12171,1.12189,19800000.0
2007-02-20 12:04:00,1.12188,1.12189,1.12147,1.12167,7400000.0
2007-02-20 12:05:00,1.12164,1.12164,1.12112,1.12112,9400000.0
2007-02-20 12:06:00,1.12091,1.12138,1.12091,1.12099,19200000.0
2007-02-20 12:07:00,1.12118,1.12119,1.1205,1.12104,24600000.0
2007-02-20 12:08:00,1.12105,1.12105,1.12058,1.12062,27200000.0
2007-02-20 12:09:00,1.12068,1.12116,1.12068,1.12083,13800000.0
2007-02-20 12:10:00,1.12047,1.12088,1.12047,1.12086,21600000.0
2007-02-20 12:11:00,1.12062,1.12111,1.12027,1.12027,9600000.0
2007-02-20 12:12:00,1.12024,1.12062,1.12014,1.12014,26600000.0
2007-02-20 12:13:00,1.12025,1.12049,1.12025,1.12028,9400000.0
2007-02-20 12:14:00,1.12006,1.12028,1.12006,1.12012,6200000.0
2007-02-20 12:15:00,1.11996,1.12032,1.11993,1.12017,9800000.0
2007-02-20 12:16:00,1.11997,1.12044,1.11997,1.12008,10000000.0
2007-02-20 12:17:00,1.12027,1.12037,1.11983,1.12012,21200000.0
2007-02-20 12:18:00,1.12021,1.12021,1.11958,1.11958,10600000.0
2007-02-20 12:19:00,1.1197,1.1197,1.1197,1.1197,6200000.0
2007-02-20 12:20:00,1.11991,1.12026,1.11989,1.1201,6200000.0
2007-02-20 12:21:00,1.11994,1.11994,1.11978,1.11988,13000000.0
2007-02-20 12:22:00,1.11982,1.11998,1.11982,1.11998,11400000.0
2007-02-20 12:23:00,1.12013,1.12013,1.11962,1.12008,16600000.0
2007-02-20 12:24:00,1.12002,1.12018,1.11968,1.11971,10600000.0
2007-02-20 12:25:00,1.11983,1.11983,1.11934,1.11934,18200000.0
2007-02-20 12:26:00,1.11971,1.12005,1.11971,1.12002,12200000.0
2007-02-20 12:27:00,1.11974,1.11986,1.11964,1.11966,10200000.0
2007-02-20 12:28:00,1.11971,1.11974,1.11944,1.11953,26000000.0
2007-02-20 12:29:00,1.11948,1.12002,1.11948,1.1199,11200000.0
2007-02-20 12:30:00,1.11928,1.1199,1.11928,1.11958,12400000.0
2007-02-20 12:31:00,1.11952,1.11959,1.11931,1.11931,11400000.0
2007-02-20 12:32:00,1.11919,1.11942,1.11899,1.11937,13600000.0
2007-02-20 12:33:00,1.1194,1.1194,1.11893,1.11927,23200000.0
2007-02-20 12:34:00,1.1193,1.11942,1.11904,1.11921,15400000.0
2007-02-20 12:35:00,1.11906,1.11928,1.11888,1.11899,9400000.0
2007-02-20 12:36:00,1.11916,1.11938,1.11878,1.11929,9000000.0
2007-02-20 12:37:00,1.12,1.12,1.1198,1.1198,10400000.0
2007-02-20 12:38:00,1.1194,1.11959,1.11922,1.11959,10400000.0
2007-02-20 12:39:00,1.11967,1.1199,1.11939,1.1199,23600000.0
2007-02-20 12:40:00,1.11915,1.11915,1.11878,1.11906,8800000.0
2007-02-20 12:41:00,1.11895,1.11924,1.11884,1.11888,16400000.0
2007-02-20 12:42:00,1.11906,1.11925,1.11863,1.11863,19400000.0
2007-02-20 12:43:00,1.11938,1.11942,1.11902,1.11942,15600000.0
2007-02-20 12:44:00,1.11909,1.11928,1.11899,1.11911,12400000.0
2007-02-20 12:45:00,1.11909,1.11943,1.11909,1.11941,17200000.0
2007-02-20 12:46:00,1.11952,1.11952,1.11921,1.11921,6200000.0
2007-02-20 12:47:00,1.11928,1.11966,1.11928,1.11961,14200000.0
2007-02-20 12:48:00,1.11954,1.11954,1.11899,1.11928,18000000.0
2007-02-20 12:49:00,1.11917,1.11946,1.11875,1.11899,19200000.0
2007-02-20 12:50:00,1.11916,1.11947,1.11916,1.11928,6800000.0
2007-02-20 12:51:00,1.11902,1.11966,1.11902,1.11916,28200000.0
2007-02-20 12:52:00,1.11948,1.11948,1.11892,1.11931,6800000.0
2007-02-20 12:53:00,1.1206,1.1206,1.1202,1.1204,10200000.0
2007-02-20 12:54:00,1.11946,1.11946,1.11915,1.11929,10200000.0
2007-02-20 12:55:00,1.11956,1.11997,1.11938,1.11956,20000000.0
2007-02-20 12:56:00,1.11964,1.11964,1.11915,1.1194,14400000.0
2007-02-20 12:57:00,1.11945,1.11945,1.11897,1.11921,14400000.0
2007-02-20 12:58:00,1.11952,1.11975,1.11897,1.11975,9400000.0
2007-02-20 12:59:00,1.11949,1.11949,1.11904,1.11924,25000000.0
2007-02-20 13:00:00,1.11942,1.11966,1.11934,1.11934,16400000.0
2007-02-20 13:01:00,1.11944,1.11954,1.1193,1.11937,12400000.0
2007-02-20 13:02:00,1.11919,1.11938,1.11895,1.11926,26800000.0
2007-02-20 13:03:00,1.11905,1.11941,1.11883,1.11909,15000000.0
2007-02-20 13:04:00,1.11932,1.11975,1.11902,1.11904,9200000.0
2007-02-20 13:05:00,1.11933,1.11939,1.11933,1.11939,14600000.0
2007-02-20 13:06:00,1.11942,1.11945,1.119,1.11945,10200000.0
2007-02-20 13:07:00,1.1214,1.1215,1.1213,1.1215,21400000.0
2007-02-20 13:08:00,1.1196,1.11964,1.11949,1.11954,21400000.0
2007-02-20 13:09:00,1.1198,1.1198,1.11943,1.11943,9600000.0
2007-02-20 13:10:00,1.11959,1.11959,1.11913,1.11921,12400000.0
2007-02-20 13:11:00,1.11948,1.11991,1.11935,1.11953,18600000.0
2007-02-20 13:12:00,1.11961,1.11961,1.11924,1.11932,14400000.0
2007-02-20 13:13:00,1.1191,1.11955,1.11902,1.11936,38600000.0
2007-02-20 13:14:00,1.11925,1.11944,1.11912,1.11912,7200000.0
2007-02-20 13:15:00,1.1219,1.1219,1.1217,1.1217,21800000.0
2007-02-20 13:17:00,1.1215,1.1215,1.1215,1.1215,21800000.0
2007-02-20 13:18:00,1.11924,1.11949,1.11913,1.11949,21800000.0
2007-02-20 13:19:00,1.11899,1.11965,1.11882,1.11965,7600000.0
2007-02-20 13:20:00,1.11961,1.11961,1.11931,1.11932,14600000.0
2007-02-20 13:21:00,1.11924,1.11954,1.11911,1.11954,34400000.0
2007-02-20 13:22:00,1.11935,1.11974,1.11935,1.11935,30400000.0
2007-02-20 13:23:00,1.11922,1.11965,1.11922,1.11928,26800000.0
2007-02-20 13:24:00,1.1193,1.11973,1.1193,1.11973,9800000.0
2007-02-20 13:25:00,1.12009,1.12009,1.11992,1.12009,3600000.0
2007-02-20 13:26:00,1.11979,1.12026,1.11979,1.12026,18400000.0
2007-02-20 13:27:00,1.12043,1.12043,1.11973,1.11986,18000000.0
2007-02-20 13:28:00,1.12016,1.1202,1.11969,1.11993,17800000.0
2007-02-20 13:29:00,1.11993,1.12028,1.11993,1.12028,4000000.0
2007-02-20 13:30:00,1.1215,1.1215,1.1215,1.1215,3600000.0
2007-02-20 13:31:00,1.1202,1.1202,1.11972,1.11972,3600000.0
2007-02-20 13:32:00,1.11982,1.12003,1.11971,1.11981,17800000.0
2007-02-20 13:33:00,1.1203,1.12032,1.11965,1.11965,8600000.0
2007-02-20 13:34:00,1.1196,1.11994,1.11955,1.11976,25800000.0
2007-02-20 13:35:00,1.11971,1.12012,1.11959,1.11981,23000000.0
2007-02-20 13:36:00,1.11962,1.11978,1.11955,1.1196,6800000.0
2007-02-20 13:37:00,1.1192,1.1197,1.1192,1.1197,12000000.0
2007-02-20 13:38:00,1.1216,1.1218,1.1215,1.1218,19800000.0
2007-02-20 13:39:00,1.11942,1.11979,1.11936,1.11973,19800000.0
2007-02-20 13:40:00,1.11964,1.11964,1.11936,1.1195,13800000.0
2007-02-20 13:42:00,1.12001,1.12018,1.11991,1.11991,18000000.0
2007-02-20 13:43:00,1.11972,1.12004,1.11958,1.11963,16200000.0
2007-02-20 13:44:00,1.1217,1.1217,1.1215,1.1215,13000000.0
2007-02-20 13:45:00,1.11986,1.12061,1.11986,1.12003,13000000.0
2007-02-20 13:46:00,1.1202,1.12053,1.1202,1.1205,13000000.0
2007-02-20 13:47:00,1.12035,1.12035,1.12002,1.12021,6800000.0
2007-02-20 13:48:00,1.1203,1.12071,1.1203,1.12071,5800000.0
2007-02-20 13:49:00,1.12036,1.12068,1.12007,1.12031,17000000.0
2007-02-20 13:50:00,1.12027,1.12055,1.12003,1.12005,20000000.0
2007-02-20 13:51:00,1.11995,1.12018,1.11995,1.12018,14400000.0
2007-02-20 13:52:00,1.11995,1.12026,1.11995,1.12017,9000000.0
2007-02-20 13:53:00,1.12011,1.12049,1.12011,1.12027,8600000.0
2007-02-20 13:54:00,1.12037,1.12037,1.11967,1.12006,9000000.0
2007-02-20 13:55:00,1.12076,1.12076,1.12026,1.12056,27400000.0
2007-02-20 13:56:00,1.12022,1.12058,1.1201,1.12031,23000000.0
2007-02-20 13:57:00,1.12025,1.12025,1.12011,1.12018,5000000.0
2007-02-20 13:58:00,1.12044,1.12054,1.11996,1.11996,9200000.0
2007-02-20 13:59:00,1.12017,1.12037,1.12011,1.12011,11600000.0
2007-02-20 14:00:00,1.12016,1.12079,1.12016,1.12048,7800000.0
2007-02-20 14:01:00,1.12076,1.12076,1.12032,1.12032,10200000.0
2007-02-20 14:02:00,1.12044,1.12046,1.12041,1.12046,7200000.0
2007-02-20 14:03:00,1.12052,1.12081,1.12044,1.12063,26000000.0
2007-02-20 14:05:00,1.12096,1.12097,1.12054,1.12057,15400000.0
2007-02-20 14:06:00,1.12098,1.12133,1.12084,1.121,10800000.0
2007-02-20 14:07:00,1.12098,1.12139,1.12098,1.12139,12200000.0
2007-02-20 14:08:00,1.12136,1.12136,1.12077,1.12126,13600000.0
2007-02-20 14:09:00,1.12119,1.12148,1.12119,1.12128,9600000.0
2007-02-20 14:10:00,1.12143,1.12193,1.12143,1.12193,24000000.0
2007-02-20 14:11:00,1.1216,1.12174,1.1215,1.12162,11400000.0
2007-02-20 14:12:00,1.12147,1.12168,1.12118,1.12118,17000000.0
2007-02-20 14:13:00,1.12115,1.12144,1.12115,1.12138,20600000.0
2007-02-20 14:14:00,1.12117,1.12138,1.12088,1.12138,9800000.0
2007-02-20 14:16:00,1.1215,1.12152,1.12107,1.12131,21400000.0
2007-02-20 14:17:00,1.12116,1.12136,1.12104,1.12104,15800000.0
2007-02-20 14:18:00,1.12127,1.12179,1.12097,1.12149,10400000.0
2007-02-20 14:19:00,1.1212,1.1215,1.12114,1.12116,11600000.0
2007-02-20 14:20:00,1.12099,1.12118,1.12058,1.12113,13800000.0
2007-02-20 14:21:00,1.12081,1.12116,1.12074,1.12096,18000000.0
2007-02-20 14:22:00,1.12048,1.12085,1.12048,1.12058,6800000.0
2007-02-20 14:23:00,1.12084,1.12096,1.12073,1.12082,15800000.0
2007-02-20 14:24:00,1.12067,1.12097,1.12045,1.12097,10000000.0
2007-02-20 14:25:00,1.12091,1.12128,1.12086,1.12086,8400000.0
2007-02-20 14:26:00,1.12092,1.12113,1.12067,1.12067,15400000.0
2007-02-20 14:27:00,1.12097,1.12121,1.12056,1.12103,20000000.0
2007-02-20 14:28:00,1.12114,1.12135,1.12106,1.12135,5800000.0
2007-02-20 14:29:00,1.12133,1.12133,1.12121,1.12121,3200000.0
2007-02-20 14:30:00,1.12113,1.12129,1.12108,1.12108,11400000.0
2007-02-20 14:31:00,1.12101,1.12101,1.12096,1.12096,2600000.0
2007-02-20 14:32:00,1.12114,1.12124,1.12093,1.12121,8600000.0
2007-02-20 14:33:00,1.12093,1.12114,1.12063,1.12063,10800000.0
2007-02-20 14:34:00,1.12072,1.12111,1.1207,1.12082,17200000.0
2007-02-20 14:35:00,1.12087,1.12145,1.12087,1.12145,6800000.0
2007-02-20 14:36:00,1.12133,1.12165,1.12115,1.12115,12800000.0
2007-02-20 14:37:00,1.12157,1.12163,1.12127,1.12136,15400000.0
2007-02-20 14:38:00,1.12126,1.1214,1.12121,1.12123,10600000.0
2007-02-20 14:39:00,1.1223,1.1223,1.1218,1.1222,9800000.0
2007-02-20 14:40:00,1.1216,1.1216,1.12115,1.12131,9800000.0
2007-02-20 14:41:00,1.1221,1.1221,1.1221,1.1221,10200000.0
2007-02-20 14:43:00,1.12136,1.12136,1.12107,1.12117,10200000.0
2007-02-20 14:44:00,1.12087,1.12093,1.12058,1.12059,15800000.0
2007-02-20 14:45:00,1.12085,1.12107,1.12072,1.12107,12400000.0
2007-02-20 14:46:00,1.12088,1.12138,1.12088,1.12105,19400000.0
2007-02-20 14:47:00,1.12068,1.12097,1.12065,1.12097,5200000.0
2007-02-20 14:48:00,1.12093,1.12129,1.1208,1.12103,15600000.0
2007-02-20 14:49:00,1.12112,1.12158,1.12085,1.12144,8800000.0
2007-02-20 14:50:00,1.12131,1.12156,1.12116,1.12156,25600000.0
2007-02-20 14:51:00,1.12132,1.12162,1.12132,1.12141,13200000.0
2007-02-20 14:52:00,1.12185,1.12185,1.12133,1.12166,12400000.0
2007-02-20 14:53:00,1.12137,1.12159,1.12133,1.12159,7800000.0
2007-02-20 14:54:00,1.12154,1.12154,1.1215,1.1215,3400000.0
2007-02-20 14:55:00,1.12133,1.1216,1.12106,1.12124,8400000.0
2007-02-20 14:56:00,1.12115,1.12174,1.12115,1.12127,12400000.0
2007-02-20 14:57:00,1.12169,1.12189,1.12118,1.12163,9400000.0
2007-02-20 14:58:00,1.1213,1.12147,1.12106,1.12139,13200000.0
2007-02-20 14:59:00,1.12149,1.12186,1.12138,1.12176,19600000.0
2007-02-20 15:00:00,1.12191,1.12192,1.12159,1.12171,13400000.0
2007-02-20 15:01:00,1.12197,1.122,1.12161,1.122,9000000.0
2007-02-20 15:02:00,1.12171,1.12195,1.12151,1.12151,17000000.0
2007-02-20 15:03:00,1.1217,1.1221,1.1217,1.1219,12400000.0
2007-02-20 15:04:00,1.1216,1.1216,1.1216,1.1216,12400000.0
2007-02-20 15:05:00,1.12178,1.12178,1.12131,1.12155,12400000.0
2007-02-20 15:06:00,1.12152,1.12158,1.1212,1.1212,31200000.0
2007-02-20 15:07:00,1.12176,1.12176,1.12128,1.12128,11800000.0
2007-02-20 15:08:00,1.12114,1.12114,1.12089,1.12108,6200000.0
2007-02-20 15:09:00,1.12122,1.12132,1.12085,1.12085,14200000.0
2007-02-20 15:10:00,1.121,1.1213,1.121,1.12105,9200000.0
2007-02-20 15:11:00,1.1212,1.1214,1.1212,1.1214,12400000.0
2007-02-20 15:12:00,1.12111,1.12116,1.1211,1.12115,12400000.0
2007-02-20 15:13:00,1.12108,1.12135,1.12104,1.12135,6600000.0
2007-02-20 15:14:00,1.12183,1.12183,1.12164,1.1217,10400000.0
2007-02-20 15:15:00,1.12172,1.12172,1.12129,1.12156,12600000.0
2007-02-20 15:16:00,1.12144,1.12165,1.1211,1.12127,9800000.0
2007-02-20 15:17:00,1.12165,1.12239,1.12136,1.12161,17200000.0
2007-02-20 15:18:00,1.12165,1.1218,1.1214,1.12166,27000000.0
2007-02-20 15:19:00,1.12193,1.12193,1.12146,1.12146,14200000.0
2007-02-20 15:20:00,1.12157,1.12179,1.12129,1.1216,21800000.0
2007-02-20 15:21:00,1.12122,1.12172,1.12122,1.12172,10000000.0
2007-02-20 15:22:00,1.12164,1.12199,1.12142,1.12142,19600000.0
2007-02-20 15:23:00,1.12163,1.12181,1.12163,1.12181,8200000.0
2007-02-20 15:24:00,1.1206,1.1206,1.1206,1.1206,9600000.0
2007-02-20 15:25:00,1.12157,1.12168,1.12138,1.12148,9600000.0
2007-02-20 15:26:00,1.12159,1.12172,1.12119,1.12119,14800000.0
2007-02-20 15:27:00,1.1206,1.1206,1.1204,1.1204,9400000.0
2007-02-20 15:28:00,1.12125,1.12163,1.12125,1.12145,9400000.0
2007-02-20 15:29:00,1.1208,1.1208,1.1208,1.1208,15200000.0
2007-02-20 15:30:00,1.12154,1.12192,1.12151,1.12163,15200000.0
2007-02-20 15:31:00,1.12164,1.12191,1.12155,1.1217,9600000.0
2007-02-20 15:32:00,1.12136,1.12211,1.12136,1.12158,22600000.0
2007-02-20 15:33:00,1.12143,1.12163,1.12143,1.12158,9600000.0
2007-02-20 15:34:00,1.12126,1.1217,1.12126,1.12151,7600000.0
2007-02-20 15:35:00,1.12155,1.12176,1.12141,1.12152,10400000.0
2007-02-20 15:36:00,1.1215,1.1215,1.12101,1.12141,15800000.0
2007-02-20 15:37:00,1.12138,1.12186,1.12138,1.12144,8000000.0
2007-02-20 15:38:00,1.12145,1.12191,1.12145,1.12191,16800000.0
2007-02-20 15:39:00,1.12183,1.12184,1.12148,1.12184,17800000.0
2007-02-20 15:40:00,1.12162,1.12174,1.12155,1.12167,6200000.0
2007-02-20 15:41:00,1.12169,1.12199,1.12164,1.1219,7400000.0
2007-02-20 15:42:00,1.12135,1.1219,1.12131,1.1219,7000000.0
2007-02-20 15:43:00,1.12169,1.12178,1.12162,1.12171,13000000.0
2007-02-20 15:44:00,1.12164,1.12184,1.12145,1.12156,19400000.0
2007-02-20 15:45:00,1.12163,1.12215,1.12154,1.12176,17400000.0
2007-02-20 15:46:00,1.12195,1.12195,1.12146,1.12146,17200000.0
2007-02-20 15:47:00,1.12163,1.12195,1.12158,1.12158,10600000.0
2007-02-20 15:48:00,1.12142,1.12174,1.12135,1.12171,11600000.0
2007-02-20 15:49:00,1.12182,1.12185,1.1214,1.12155,12800000.0
2007-02-20 15:50:00,1.12153,1.12185,1.12143,1.12155,13000000.0
2007-02-20 15:51:00,1.1209,1.1209,1.1206,1.1206,14000000.0
2007-02-20 15:52:00,1.12128,1.12158,1.12094,1.12146,14000000.0
2007-02-20 15:53:00,1.12152,1.12155,1.12112,1.12155,12200000.0
2007-02-20 15:54:00,1.1214,1.12195,1.12139,1.12168,19200000.0
2007-02-20 15:55:00,1.12157,1.12173,1.12156,1.12173,6600000.0
2007-02-20 15:56:00,1.12135,1.12135,1.12104,1.12104,8800000.0
2007-02-20 15:57:00,1.12129,1.12156,1.12108,1.12148,12800000.0
2007-02-20 15:58:00,1.12172,1.12172,1.12118,1.12119,7000000.0
2007-02-20 15:59:00,1.12106,1.12164,1.12106,1.12164,16200000.0
2007-02-20 16:00:00,1.12169,1.12169,1.12123,1.12164,10000000.0
2007-02-20 16:01:00,1.12136,1.12164,1.12119,1.12119,14200000.0
2007-02-20 16:02:00,1.12115,1.12115,1.12089,1.12111,6200000.0
2007-02-20 16:03:00,1.12167,1.12192,1.12153,1.12153,13000000.0
2007-02-20 16:04:00,1.12141,1.12198,1.12133,1.12169,11000000.0
2007-02-20 16:05:00,1.12182,1.12182,1.12092,1.12118,21000000.0
2007-02-20 16:06:00,1.12121,1.12151,1.12089,1.12151,17000000.0
2007-02-20 16:07:00,1.12109,1.12122,1.121,1.12101,9000000.0
2007-02-20 16:08:00,1.12119,1.12152,1.1209,1.1209,13600000.0
2007-02-20 16:09:00,1.12117,1.12117,1.12101,1.12101,8400000.0
2007-02-20 16:10:00,1.12088,1.12161,1.12077,1.12097,16200000.0
2007-02-20 16:11:00,1.121,1.12136,1.121,1.1212,10000000.0
2007-02-20 16:12:00,1.12081,1.12124,1.12057,1.12074,17000000.0
2007-02-20 16:13:00,1.12103,1.1211,1.12082,1.12082,8400000.0
2007-02-20 16:14:00,1.12083,1.12098,1.1206,1.12086,17200000.0
2007-02-20 16:15:00,1.1206,1.12133,1.1206,1.12081,9800000.0
2007-02-20 16:16:00,1.12059,1.12104,1.12046,1.12046,12400000.0
2007-02-20 16:17:00,1.12068,1.12068,1.12036,1.12057,10000000.0
2007-02-20 16:18:00,1.12039,1.12068,1.12022,1.12068,13400000.0
2007-02-20 16:19:00,1.1204,1.12049,1.12029,1.12047,12800000.0
2007-02-20 16:20:00,1.12074,1.12095,1.12047,1.12078,14400000.0
2007-02-20 16:21:00,1.12056,1.12056,1.12028,1.12033,11000000.0
2007-02-20 16:23:00,1.12004,1.12042,1.12004,1.12009,8400000.0
2007-02-20 16:24:00,1.12035,1.12047,1.1201,1.12026,27200000.0
2007-02-20 16:25:00,1.12044,1.12044,1.12004,1.12007,11800000.0
2007-02-20 16:26:00,1.1209,1.1209,1.1209,1.1209,9400000.0
2007-02-20 16:27:00,1.12017,1.12017,1.11972,1.11972,9400000.0
2007-02-20 16:28:00,1.11983,1.12028,1.11983,1.12018,12600000.0
2007-02-20 16:29:00,1.11984,1.12035,1.11979,1.12001,9400000.0
2007-02-20 16:30:00,1.12014,1.12044,1.12001,1.12035,15200000.0
2007-02-20 16:31:00,1.1197,1.12023,1.1197,1.11987,15400000.0
2007-02-20 16:32:00,1.11983,1.12013,1.11979,1.12013,8600000.0
2007-02-20 16:33:00,1.12021,1.12028,1.11996,1.12014,12600000.0
2007-02-20 16:34:00,1.12033,1.12033,1.11975,1.12013,15200000.0
2007-02-20 16:35:00,1.11968,1.11998,1.11968,1.11978,15600000.0
2007-02-20 16:36:00,1.1198,1.12041,1.11957,1.12008,15400000.0
2007-02-20 16:37:00,1.11975,1.12001,1.11975,1.11991,22800000.0
2007-02-20 16:38:00,1.12011,1.12057,1.11988,1.11995,16600000.0
2007-02-20 16:39:00,1.11972,1.12035,1.11972,1.12006,7800000.0
2007-02-20 16:40:00,1.11998,1.1205,1.11982,1.12034,15000000.0
2007-02-20 16:41:00,1.11993,1.12014,1.11982,1.12014,10000000.0
2007-02-20 16:42:00,1.12014,1.1204,1.11996,1.12014,10600000.0
2007-02-20 16:43:00,1.12023,1.12033,1.12022,1.12022,9800000.0
2007-02-20 16:44:00,1.12008,1.12069,1.11979,1.12065,11400000.0
2007-02-20 16:45:00,1.12035,1.12063,1.12035,1.12063,7400000.0
2007-02-20 16:46:00,1.1197,1.12028,1.1197,1.12007,14600000.0
2007-02-20 16:47:00,1.12008,1.12015,1.11983,1.11983,33200000.0
2007-02-20 16:48:00,1.12,1.12038,1.11996,1.12033,16800000.0
2007-02-20 16:49:00,1.12019,1.12026,1.11998,1.1202,16800000.0
2007-02-20 16:50:00,1.1201,1.12074,1.1201,1.12074,6600000.0
2007-02-20 16:51:00,1.12034,1.1205,1.12021,1.1205,16000000.0
2007-02-20 16:52:00,1.12086,1.12086,1.12057,1.12076,13200000.0
2007-02-20 16:53:00,1.12083,1.12083,1.1205,1.12071,15800000.0
2007-02-20 16:54:00,1.12077,1.12089,1.12057,1.12089,11000000.0
2007-02-20 16:55:00,1.121,1.121,1.12059,1.12061,11800000.0
2007-02-20 16:56:00,1.12081,1.12136,1.12074,1.1211,14600000.0
2007-02-20 16:57:00,1.12075,1.12105,1.12046,1.12093,14600000.0
2007-02-20 16:58:00,1.12138,1.12138,1.12048,1.1209,24400000.0
2007-02-20 16:59:00,1.1209,1.12111,1.1205,1.1205,14000000.0
2007-02-20 17:00:00,1.12035,1.12045,1.12025,1.12031,18400000.0
2007-02-20 17:01:00,1.12046,1.12046,1.12011,1.12026,20400000.0
2007-02-20 17:02:00,1.12035,1.12076,1.12035,1.12036,16600000.0
2007-02-20 17:03:00,1.12015,1.12067,1.11984,1.12067,17200000.0
2007-02-20 17:04:00,1.12032,1.12066,1.12032,1.12059,17800000.0
2007-02-20 17:05:00,1.12034,1.12055,1.12024,1.1205,25800000.0
2007-02-20 17:06:00,1.12062,1.12062,1.12038,1.12042,13800000.0
2007-02-20 17:07:00,1.1197,1.1197,1.1197,1.1197,16000000.0
2007-02-20 17:08:00,1.12058,1.12087,1.12055,1.12058,16000000.0
2007-02-20 17:09:00,1.12051,1.12051,1.12034,1.12034,15800000.0
2007-02-20 17:10:00,1.12039,1.12045,1.12031,1.12032,12800000.0
2007-02-20 17:11:00,1.12085,1.12085,1.12061,1.12061,13000000.0
2007-02-20 17:12:00,1.12086,1.12086,1.12048,1.12048,15000000.0
2007-02-20 17:13:00,1.12053,1.12066,1.12016,1.12038,23400000.0
2007-02-20 17:14:00,1.12054,1.12088,1.12048,1.12072,13000000.0
2007-02-20 17:15:00,1.12029,1.12103,1.12029,1.12059,14000000.0
2007-02-20 17:16:00,1.12054,1.12088,1.1204,1.12044,20800000.0
2007-02-20 17:17:00,1.12054,1.1212,1.12036,1.12075,24400000.0
2007-02-20 17:18:00,1.12052,1.12069,1.1202,1.1202,22000000.0
2007-02-20 17:19:00,1.12059,1.12059,1.12028,1.12028,2600000.0
2007-02-20 17:20:00,1.11979,1.12054,1.11979,1.12013,10000000.0
2007-02-20 17:21:00,1.12026,1.12074,1.12026,1.12042,10600000.0
2007-02-20 17:22:00,1.1204,1.12088,1.12026,1.12026,6800000.0
2007-02-20 17:23:00,1.12011,1.12021,1.11975,1.11999,12000000.0
2007-02-20 17:24:00,1.12015,1.12043,1.12001,1.12043,10400000.0
2007-02-20 17:25:00,1.12036,1.12068,1.12036,1.12063,5800000.0
2007-02-20 17:26:00,1.1203,1.12069,1.1203,1.12044,9800000.0
2007-02-20 17:27:00,1.12044,1.12089,1.1203,1.1204,14600000.0
2007-02-20 17:28:00,1.12031,1.12082,1.11979,1.12025,7400000.0
2007-02-20 17:29:00,1.12023,1.12039,1.1199,1.1199,19000000.0
2007-02-20 17:30:00,1.12004,1.12049,1.11982,1.11982,9600000.0
2007-02-20 17:31:00,1.11971,1.11991,1.11965,1.11977,10400000.0
2007-02-20 17:32:00,1.11979,1.11979,1.11957,1.11957,16400000.0
2007-02-20 17:33:00,1.1208,1.1208,1.1206,1.1206,13000000.0
2007-02-20 17:34:00,1.11939,1.11984,1.11939,1.11984,13000000.0
2007-02-20 17:35:00,1.11952,1.12016,1.1195,1.12016,11400000.0
2007-02-20 17:36:00,1.12012,1.12012,1.1196,1.11988,10000000.0
2007-02-20 17:37:00,1.11998,1.11998,1.11975,1.11989,10600000.0
2007-02-20 17:38:00,1.12004,1.1205,1.12003,1.1205,8800000.0
2007-02-20 17:39:00,1.12063,1.1208,1.12037,1.12058,13000000.0
2007-02-20 17:41:00,1.12041,1.12093,1.12029,1.12034,15400000.0
2007-02-20 17:42:00,1.12048,1.12048,1.11974,1.11974,15800000.0
2007-02-20 17:43:00,1.12009,1.12032,1.11981,1.11996,8400000.0
2007-02-20 17:44:00,1.11992,1.12013,1.11972,1.12013,13400000.0
2007-02-20 17:45:00,1.12021,1.12021,1.1198,1.11991,9000000.0
2007-02-20 17:46:00,1.11993,1.12035,1.11993,1.11994,11200000.0
2007-02-20 17:47:00,1.1201,1.1201,1.1201,1.1201,23600000.0
2007-02-20 17:48:00,1.1202,1.1202,1.1201,1.1201,23600000.0
2007-02-20 17:49:00,1.11992,1.12003,1.11971,1.11993,23600000.0
2007-02-20 17:50:00,1.11947,1.11982,1.1193,1.11944,10200000.0
2007-02-20 17:51:00,1.11949,1.1202,1.11949,1.1202,12800000.0
2007-02-20 17:52:00,1.12027,1.12047,1.12027,1.12047,3400000.0
2007-02-20 17:53:00,1.12019,1.12019,1.11997,1.11997,2600000.0
2007-02-20 17:54:00,1.11957,1.11986,1.11957,1.11959,12000000.0
2007-02-20 17:55:00,1.11929,1.1193,1.11894,1.11911,30200000.0
2007-02-20 17:56:00,1.11975,1.11975,1.11914,1.11936,8800000.0
2007-02-20 17:57:00,1.1201,1.1204,1.1201,1.1204,26600000.0
2007-02-20 17:58:00,1.11904,1.1194,1.11903,1.11903,26600000.0
2007-02-20 17:59:00,1.119,1.11925,1.11875,1.1192,17200000.0
2007-02-20 18:00:00,1.11894,1.11916,1.11884,1.11898,17200000.0
2007-02-20 18:01:00,1.11952,1.11958,1.11889,1.11958,11600000.0
2007-02-20 18:02:00,1.11962,1.11999,1.11935,1.11935,12000000.0
2007-02-20 18:03:00,1.11943,1.11981,1.11931,1.11931,13400000.0
2007-02-20 18:04:00,1.1194,1.1194,1.11903,1.11903,7200000.0
2007-02-20 18:05:00,1.11924,1.11956,1.11924,1.11929,15200000.0
2007-02-20 18:06:00,1.11941,1.11958,1.11928,1.11954,8400000.0
2007-02-20 18:07:00,1.11935,1.11954,1.11911,1.11911,8000000.0
2007-02-20 18:08:00,1.1193,1.11945,1.11908,1.1191,7400000.0
2007-02-20 18:09:00,1.11938,1.11971,1.11911,1.11934,13800000.0
2007-02-20 18:10:00,1.11948,1.11948,1.11914,1.11917,18000000.0
2007-02-20 18:11:00,1.11914,1.11941,1.11914,1.11924,13000000.0
2007-02-20 18:12:00,1.11921,1.11958,1.11911,1.11931,15000000.0
2007-02-20 18:13:00,1.11908,1.11954,1.11908,1.11913,11800000.0
2007-02-20 18:14:00,1.11943,1.11949,1.1191,1.1191,21000000.0
2007-02-20 18:15:00,1.11931,1.11958,1.1191,1.11958,15000000.0
2007-02-20 18:16:00,1.11938,1.11989,1.11915,1.11915,19600000.0
2007-02-20 18:17:00,1.11969,1.11998,1.11927,1.11963,12600000.0
2007-02-20 18:18:00,1.1194,1.11967,1.11929,1.11929,18000000.0
2007-02-20 18:19:00,1.1196,1.1196,1.11905,1.11914,15800000.0
2007-02-20 18:20:00,1.11923,1.11976,1.11923,1.1195,23200000.0
2007-02-20 18:22:00,1.1194,1.11944,1.11927,1.11935,15400000.0
2007-02-20 18:23:00,1.11958,1.11958,1.11924,1.11925,19000000.0
2007-02-20 18:24:00,1.12002,1.12002,1.11961,1.11961,11400000.0
2007-02-20 18:25:00,1.11943,1.11983,1.11917,1.11974,14400000.0
2007-02-20 18:26:00,1.11935,1.11949,1.11932,1.11938,9800000.0
2007-02-20 18:27:00,1.11927,1.11938,1.11915,1.11938,16400000.0
2007-02-20 18:28:00,1.11942,1.11973,1.11942,1.11971,12600000.0
2007-02-20 18:29:00,1.11928,1.11962,1.11928,1.11961,15800000.0
2007-02-20 18:30:00,1.11984,1.11991,1.11941,1.11972,24400000.0
2007-02-20 18:31:00,1.12013,1.12028,1.11996,1.12001,14200000.0
2007-02-20 18:32:00,1.12002,1.12048,1.1198,1.12048,14400000.0
2007-02-20 18:33:00,1.12021,1.12021,1.11991,1.12002,15000000.0
2007-02-20 18:34:00,1.12011,1.12024,1.1201,1.12023,11000000.0
2007-02-20 18:35:00,1.12017,1.12023,1.12017,1.12021,4400000.0
2007-02-20 18:36:00,1.12017,1.12041,1.12004,1.12028,26600000.0
2007-02-20 18:37:00,1.12012,1.12027,1.11984,1.11984,8400000.0
2007-02-20 18:38:00,1.11955,1.12,1.11937,1.12,18200000.0
2007-02-20 18:39:00,1.11968,1.11968,1.11922,1.11936,24000000.0
2007-02-20 18:40:00,1.11906,1.11973,1.11906,1.11944,11600000.0
2007-02-20 18:41:00,1.11933,1.1199,1.11901,1.11949,24600000.0
2007-02-20 18:42:00,1.1204,1.1204,1.1204,1.1204,18600000.0
2007-02-20 18:43:00,1.11951,1.11995,1.11941,1.11946,18600000.0
2007-02-20 18:44:00,1.11965,1.11965,1.11948,1.11965,22800000.0
2007-02-20 18:45:00,1.11988,1.11988,1.11889,1.11889,8800000.0
2007-02-20 18:47:00,1.11965,1.1198,1.1196,1.1198,10200000.0
2007-02-20 18:48:00,1.11979,1.11979,1.11929,1.11944,15800000.0
2007-02-20 18:49:00,1.11965,1.1197,1.11964,1.1197,9200000.0
2007-02-20 18:50:00,1.11997,1.12022,1.11966,1.11983,11400000.0
2007-02-20 18:51:00,1.11947,1.11964,1.11922,1.11922,3600000.0
2007-02-20 18:52:00,1.11917,1.11961,1.11917,1.11961,11600000.0
2007-02-20 18:53:00,1.11977,1.11977,1.11926,1.11945,8000000.0
2007-02-20 18:54:00,1.11923,1.11959,1.11919,1.11959,7400000.0
2007-02-20 18:55:00,1.11975,1.11988,1.11939,1.11939,14600000.0
2007-02-20 18:56:00,1.11975,1.11984,1.11943,1.11972,24600000.0
2007-02-20 18:57:00,1.11942,1.12009,1.11905,1.12009,12600000.0
2007-02-20 18:58:00,1.11978,1.12018,1.11967,1.12018,3600000.0
2007-02-20 18:59:00,1.12004,1.12004,1.11974,1.11988,14600000.0
2007-02-20 19:00:00,1.11984,1.11987,1.11946,1.11967,16800000.0
2007-02-20 19:01:00,1.1198,1.12004,1.11962,1.11976,9800000.0
2007-02-20 19:02:00,1.11972,1.11995,1.11937,1.11957,17000000.0
2007-02-20 19:03:00,1.11942,1.11974,1.11942,1.11959,6800000.0
2007-02-20 19:04:00,1.12004,1.12004,1.11933,1.11941,23800000.0
2007-02-20 19:05:00,1.11949,1.1197,1.11949,1.1197,4800000.0
2007-02-20 19:06:00,1.11955,1.12023,1.11955,1.11958,11600000.0
2007-02-20 19:07:00,1.11899,1.11973,1.11899,1.11956,24600000.0
2007-02-20 19:08:00,1.11955,1.11985,1.1194,1.11964,21200000.0
2007-02-20 19:09:00,1.12016,1.12016,1.11955,1.11955,9200000.0
2007-02-20 19:10:00,1.1193,1.1193,1.1193,1.1193,4800000.0
2007-02-20 19:11:00,1.11997,1.12009,1.1193,1.12009,4800000.0
2007-02-20 19:12:00,1.11962,1.11962,1.11937,1.11949,5000000.0
2007-02-20 19:13:00,1.11926,1.12014,1.11926,1.11985,12200000.0
2007-02-20 19:14:00,1.1198,1.1198,1.11962,1.11966,20400000.0
2007-02-20 19:15:00,1.1196,1.1197,1.1196,1.1197,29800000.0
2007-02-20 19:16:00,1.11998,1.12007,1.11932,1.11964,29800000.0
2007-02-20 19:18:00,1.11936,1.11995,1.1193,1.11995,10600000.0
2007-02-20 19:19:00,1.1197,1.11986,1.1197,1.11983,4800000.0
2007-02-20 19:20:00,1.11995,1.12018,1.11976,1.11989,15400000.0
2007-02-20 19:21:00,1.1197,1.1197,1.1197,1.1197,5600000.0
2007-02-20 19:24:00,1.11983,1.11983,1.11938,1.11962,5600000.0
2007-02-20 19:25:00,1.11972,1.11998,1.11972,1.11991,11800000.0
2007-02-20 19:26:00,1.1197,1.12001,1.1197,1.12001,3200000.0
2007-02-20 19:27:00,1.11976,1.11996,1.11959,1.11969,8200000.0
2007-02-20 19:28:00,1.11968,1.12038,1.11951,1.11971,9800000.0
2007-02-20 19:29:00,1.11974,1.12,1.11946,1.12,12800000.0
2007-02-20 19:31:00,1.11973,1.11983,1.11959,1.11959,20400000.0
2007-02-20 19:32:00,1.11955,1.12019,1.11946,1.12019,6800000.0
2007-02-20 19:33:00,1.11973,1.11994,1.11915,1.11915,15400000.0
2007-02-20 19:35:00,1.11965,1.11993,1.11945,1.11961,20600000.0
2007-02-20 19:36:00,1.1196,1.11995,1.1196,1.11995,16000000.0
2007-02-20 19:37:00,1.1199,1.1199,1.1199,1.1199,12600000.0
2007-02-20 19:38:00,1.11992,1.12033,1.1199,1.11997,12600000.0
2007-02-20 19:39:00,1.12004,1.12061,1.11999,1.12061,7400000.0
2007-02-20 19:40:00,1.12014,1.12014,1.1197,1.11984,12400000.0
2007-02-20 19:41:00,1.1196,1.1196,1.1196,1.1196,16400000.0
2007-02-20 19:42:00,1.11973,1.12013,1.11973,1.11987,16400000.0
2007-02-20 19:43:00,1.1199,1.12008,1.11987,1.12006,22000000.0
2007-02-20 19:44:00,1.11989,1.12022,1.11977,1.11977,12400000.0
2007-02-20 19:45:00,1.1196,1.12001,1.1196,1.11992,10800000.0
2007-02-20 19:47:00,1.1193,1.1196,1.1193,1.1196,10000000.0
2007-02-20 19:48:00,1.1194,1.1194,1.1194,1.1194,10000000.0
2007-02-20 19:49:00,1.11993,1.12013,1.11947,1.11982,10000000.0
2007-02-20 19:50:00,1.12003,1.12004,1.11982,1.12002,18400000.0
2007-02-20 19:51:00,1.11918,1.11927,1.119,1.119,5200000.0
2007-02-20 19:52:00,1.11913,1.11971,1.11913,1.11939,9800000.0
2007-02-20 19:53:00,1.11921,1.1197,1.1192,1.1197,18000000.0
2007-02-20 19:55:00,1.11973,1.11973,1.11916,1.11951,20800000.0
2007-02-20 19:56:00,1.11911,1.11933,1.11878,1.11898,9800000.0
2007-02-20 19:57:00,1.11872,1.11918,1.11869,1.1191,20000000.0
2007-02-20 19:58:00,1.11936,1.11936,1.1192,1.1192,2600000.0
2007-02-20 19:59:00,1.11881,1.11908,1.11872,1.11888,10000000.0
2007-02-20 20:00:00,1.11912,1.11912,1.11902,1.11902,2600000.0
2007-02-20 20:01:00,1.11894,1.11907,1.11865,1.11865,8000000.0
2007-02-20 20:02:00,1.11878,1.11901,1.11878,1.11881,18600000.0
2007-02-20 20:03:00,1.11881,1.11948,1.11881,1.11899,9400000.0
2007-02-20 20:04:00,1.1196,1.1196,1.1196,1.1196,17800000.0
2007-02-20 20:06:00,1.1198,1.1198,1.1198,1.1198,17800000.0
2007-02-20 20:07:00,1.11894,1.11921,1.11873,1.11895,17800000.0
2007-02-20 20:08:00,1.11918,1.11962,1.11918,1.11962,2600000.0
2007-02-20 20:09:00,1.11897,1.119,1.11897,1.119,2600000.0
2007-02-20 20:10:00,1.1188,1.11919,1.1188,1.11882,10000000.0
2007-02-20 20:12:00,1.11886,1.11905,1.11874,1.11874,6600000.0
2007-02-20 20:14:00,1.11878,1.11888,1.11878,1.11888,4800000.0
2007-02-20 20:15:00,1.11884,1.11917,1.11879,1.11911,11200000.0
2007-02-20 20:16:00,1.1196,1.1196,1.1196,1.1196,10800000.0
2007-02-20 20:18:00,1.1194,1.1194,1.11904,1.11904,10800000.0
2007-02-20 20:19:00,1.1192,1.11938,1.11901,1.11914,15600000.0
2007-02-20 20:20:00,1.1195,1.1195,1.1195,1.1195,12200000.0
2007-02-20 20:21:00,1.11913,1.11931,1.11906,1.11931,12200000.0
2007-02-20 20:24:00,1.11899,1.11924,1.11899,1.11924,4000000.0
2007-02-20 20:25:00,1.11933,1.11943,1.11914,1.11939,11800000.0
2007-02-20 20:26:00,1.1196,1.1196,1.1196,1.1196,19800000.0
2007-02-20 20:28:00,1.11942,1.11954,1.11917,1.11936,19800000.0
2007-02-20 20:30:00,1.11961,1.11961,1.11932,1.11932,8200000.0
2007-02-20 20:31:00,1.1197,1.1197,1.1197,1.1197,3200000.0
2007-02-20 20:32:00,1.11912,1.11916,1.11912,1.11916,3200000.0
2007-02-20 20:33:00,1.11916,1.1195,1.11916,1.11935,13400000.0
2007-02-20 20:34:00,1.11977,1.11977,1.11929,1.11929,13600000.0
2007-02-20 20:35:00,1.11924,1.11953,1.11918,1.11953,17000000.0
2007-02-20 20:36:00,1.1198,1.1198,1.1198,1.1198,8800000.0
2007-02-20 20:37:00,1.1197,1.1197,1.11933,1.11951,8800000.0
2007-02-20 20:38:00,1.11937,1.11937,1.11922,1.11922,3200000.0
2007-02-20 20:39:00,1.1191,1.11937,1.11903,1.11916,6600000.0
2007-02-20 20:41:00,1.11903,1.11937,1.11865,1.11865,12600000.0
2007-02-20 20:42:00,1.1199,1.1199,1.1199,1.1199,14000000.0
2007-02-20 20:44:00,1.1196,1.1196,1.1196,1.1196,14000000.0
2007-02-20 20:45:00,1.11894,1.11911,1.1187,1.11909,14000000.0
2007-02-20 20:46:00,1.11883,1.11895,1.11841,1.11895,6800000.0
2007-02-20 20:47:00,1.11883,1.11905,1.11883,1.11895,24200000.0
2007-02-20 20:48:00,1.1198,1.1198,1.1198,1.1198,12200000.0
2007-02-20 20:50:00,1.11903,1.11914,1.11875,1.11896,12200000.0
2007-02-20 20:51:00,1.1199,1.12,1.1199,1.12,9600000.0
2007-02-20 20:52:00,1.11857,1.11893,1.11857,1.11892,9600000.0
2007-02-20 20:53:00,1.11915,1.11935,1.11906,1.11906,12800000.0
2007-02-20 20:54:00,1.1199,1.12,1.1198,1.12,27600000.0
2007-02-20 20:56:00,1.11891,1.11938,1.11874,1.11938,27600000.0
2007-02-20 20:57:00,1.11921,1.11921,1.11881,1.11894,15600000.0
2007-02-20 20:58:00,1.11893,1.11944,1.11893,1.11896,13400000.0
2007-02-20 20:59:00,1.1197,1.1198,1.1197,1.1198,14800000.0
2007-02-20 21:00:00,1.11909,1.11943,1.11909,1.11943,14800000.0
2007-02-20 21:01:00,1.11941,1.11941,1.11869,1.11871,7400000.0
2007-02-20 21:02:00,1.12,1.1201,1.12,1.12,4800000.0
2007-02-20 21:03:00,1.11902,1.11906,1.11902,1.11906,4800000.0
2007-02-20 21:04:00,1.1201,1.1201,1.1201,1.1201,5200000.0
2007-02-20 21:06:00,1.11933,1.11936,1.11898,1.11914,5200000.0
2007-02-20 21:08:00,1.11955,1.11955,1.11885,1.11908,20400000.0
2007-02-20 21:09:00,1.11923,1.11923,1.11882,1.11908,8400000.0
2007-02-20 21:10:00,1.1197,1.1197,1.1197,1.1197,10800000.0
2007-02-20 21:12:00,1.11906,1.11916,1.11883,1.11883,10800000.0
2007-02-20 21:13:00,1.11875,1.11938,1.11875,1.11886,15400000.0
2007-02-20 21:15:00,1.11904,1.11934,1.11893,1.11893,15400000.0
2007-02-20 21:17:00,1.1195,1.1195,1.1195,1.1195,2000000.0
2007-02-20 21:18:00,1.11902,1.11902,1.11899,1.11899,2000000.0
2007-02-20 21:19:00,1.11907,1.11933,1.11897,1.11898,9000000.0
2007-02-20 21:20:00,1.1191,1.1191,1.11888,1.11888,2600000.0
2007-02-20 21:22:00,1.11895,1.11949,1.11882,1.11885,16000000.0
2007-02-20 21:25:00,1.1199,1.1199,1.1199,1.1199,22400000.0
2007-02-20 21:26:00,1.1198,1.1198,1.1198,1.1198,22400000.0
2007-02-20 21:27:00,1.11888,1.11935,1.11885,1.11935,22400000.0
2007-02-20 21:30:00,1.11902,1.11939,1.11894,1.11907,10400000.0
2007-02-20 21:32:00,1.11907,1.11946,1.11883,1.1194,12200000.0
2007-02-20 21:33:00,1.11928,1.11944,1.11884,1.11932,15800000.0
2007-02-20 21:34:00,1.11924,1.11947,1.11924,1.11947,20000000.0
2007-02-20 21:36:00,1.11912,1.11952,1.11891,1.1194,8400000.0
2007-02-20 21:38:00,1.1191,1.11931,1.1191,1.11928,8400000.0
2007-02-20 21:40:00,1.1192,1.11935,1.11916,1.11928,7400000.0
2007-02-20 21:42:00,1.11918,1.11952,1.11907,1.11952,16600000.0
2007-02-20 21:44:00,1.1194,1.11945,1.11929,1.11936,9000000.0
2007-02-20 21:46:00,1.11958,1.11958,1.11932,1.11932,4000000.0
2007-02-20 21:47:00,1.11925,1.11943,1.1191,1.11943,6600000.0
2007-02-20 21:48:00,1.11929,1.11976,1.11923,1.11925,10200000.0
2007-02-20 21:49:00,1.11909,1.11974,1.11909,1.11921,12400000.0
2007-02-20 21:50:00,1.11922,1.11951,1.11922,1.11941,7800000.0
2007-02-20 21:51:00,1.11954,1.12008,1.11954,1.11989,8200000.0
2007-02-20 21:53:00,1.11987,1.12005,1.1196,1.12005,8200000.0
2007-02-20 21:54:00,1.11981,1.11994,1.11955,1.11963,6200000.0
2007-02-20 21:55:00,1.1194,1.1197,1.1194,1.11965,21600000.0
2007-02-20 21:56:00,1.11953,1.11955,1.11923,1.11943,19400000.0
2007-02-20 21:57:00,1.1195,1.1195,1.1195,1.1195,15800000.0
2007-02-20 21:58:00,1.1193,1.1194,1.1193,1.1194,15800000.0
2007-02-20 22:00:00,1.11933,1.11942,1.11915,1.11942,15800000.0
2007-02-20 22:01:00,1.11928,1.11978,1.11918,1.11926,15600000.0
2007-02-20 22:02:00,1.11929,1.1198,1.11927,1.11943,13600000.0
2007-02-20 22:03:00,1.11971,1.11982,1.11967,1.1198,12000000.0
2007-02-20 22:07:00,1.11947,1.11954,1.11922,1.11922,13000000.0
2007-02-20 22:09:00,1.11938,1.11938,1.11906,1.11906,8000000.0
2007-02-20 22:10:00,1.11916,1.11952,1.11913,1.11935,21800000.0
2007-02-20 22:12:00,1.1197,1.1197,1.1197,1.1197,9400000.0
2007-02-20 22:18:00,1.1198,1.1198,1.1198,1.1198,9400000.0
2007-02-20 22:23:00,1.12,1.1201,1.12,1.1201,9400000.0
2007-02-20 22:25:00,1.11958,1.11961,1.11932,1.11961,9400000.0
2007-02-20 22:27:00,1.1199,1.1199,1.1199,1.1199,10200000.0
2007-02-20 22:29:00,1.11958,1.11958,1.11916,1.11916,10200000.0
2007-02-20 22:30:00,1.11922,1.11976,1.11918,1.1192,7600000.0
2007-02-20 22:31:00,1.12,1.12,1.1199,1.1199,10400000.0
2007-02-20 22:32:00,1.1201,1.1201,1.1201,1.1201,10400000.0
2007-02-20 22:33:00,1.11956,1.11956,1.11927,1.11938,10400000.0
2007-02-20 22:34:00,1.11934,1.11934,1.11921,1.11921,2600000.0
2007-02-20 22:39:00,1.1201,1.1201,1.1201,1.1201,21200000.0
2007-02-20 22:40:00,1.11943,1.11943,1.11898,1.11902,21200000.0
2007-02-20 22:41:00,1.11891,1.11947,1.11889,1.11933,26000000.0
2007-02-20 22:42:00,1.1202,1.1202,1.1202,1.1202,11600000.0
2007-02-20 22:44:00,1.1204,1.1204,1.1204,1.1204,11600000.0
2007-02-20 22:47:00,1.11887,1.11952,1.11887,1.11952,11600000.0
2007-02-20 22:48:00,1.11891,1.11923,1.11891,1.11923,2600000.0
2007-02-20 22:49:00,1.11897,1.11925,1.11876,1.11876,15600000.0
2007-02-20 22:51:00,1.11889,1.11918,1.11889,1.11904,21800000.0
2007-02-20 22:54:00,1.1194,1.1194,1.1191,1.1191,2600000.0
2007-02-20 22:56:00,1.11902,1.11935,1.11894,1.11902,18400000.0
2007-02-20 22:57:00,1.1201,1.1201,1.1201,1.1201,12800000.0
2007-02-20 22:58:00,1.11922,1.11922,1.1185,1.11897,12800000.0
2007-02-20 23:00:00,1.1206,1.1206,1.1206,1.1206,19600000.0
2007-02-20 23:01:00,1.11938,1.11938,1.11888,1.11899,19600000.0
2007-02-20 23:03:00,1.11914,1.11914,1.11891,1.11898,14200000.0
2007-02-20 23:04:00,1.11957,1.11957,1.1189,1.1189,4200000.0
2007-02-20 23:07:00,1.11903,1.11947,1.11893,1.11902,7400000.0
2007-02-20 23:08:00,1.1206,1.1206,1.1206,1.1206,2600000.0
2007-02-20 23:10:00,1.1204,1.1204,1.1204,1.1204,2600000.0
2007-02-20 23:14:00,1.1206,1.1207,1.1206,1.1207,2600000.0
2007-02-20 23:15:00,1.1206,1.1208,1.1206,1.1208,2600000.0
2007-02-20 23:16:00,1.11878,1.11912,1.11878,1.11912,2600000.0
2007-02-20 23:17:00,1.1206,1.1206,1.1206,1.1206,5800000.0
2007-02-20 23:18:00,1.1189,1.11922,1.1189,1.11913,5800000.0
2007-02-20 23:19:00,1.11945,1.11945,1.11906,1.1193,9600000.0
2007-02-20 23:21:00,1.1206,1.1206,1.1204,1.1204,9800000.0
2007-02-20 23:22:00,1.1202,1.1202,1.1202,1.1202,9800000.0
2007-02-20 23:23:00,1.11942,1.11948,1.11935,1.11942,9800000.0
2007-02-20 23:25:00,1.11982,1.11985,1.11919,1.11938,17400000.0
2007-02-20 23:26:00,1.1204,1.1204,1.1202,1.1202,18200000.0
2007-02-20 23:27:00,1.11945,1.11974,1.11923,1.11923,18200000.0
2007-02-20 23:28:00,1.11928,1.11941,1.1192,1.1192,15400000.0
2007-02-20 23:29:00,1.1204,1.1204,1.1204,1.1204,20200000.0
2007-02-20 23:30:00,1.11911,1.11956,1.11911,1.11925,20200000.0
2007-02-20 23:31:00,1.11928,1.11962,1.1191,1.11927,16400000.0
2007-02-20 23:32:00,1.11936,1.11942,1.11912,1.11912,8600000.0
2007-02-20 23:33:00,1.11925,1.11956,1.11923,1.11928,24600000.0
2007-02-20 23:35:00,1.1206,1.1206,1.1206,1.1206,8200000.0
2007-02-20 23:36:00,1.11961,1.11996,1.11957,1.11957,8200000.0
2007-02-20 23:38:00,1.11975,1.11975,1.11932,1.11947,21200000.0
2007-02-20 23:39:00,1.11967,1.11967,1.11937,1.11937,15000000.0
2007-02-20 23:40:00,1.11928,1.11962,1.11928,1.11962,13000000.0
2007-02-20 23:41:00,1.11954,1.11954,1.11913,1.11918,10800000.0
2007-02-20 23:42:00,1.11972,1.12001,1.11942,1.11955,12200000.0
2007-02-20 23:43:00,1.1201,1.1201,1.1201,1.1201,7400000.0
2007-02-20 23:44:00,1.11942,1.11981,1.11942,1.11962,7400000.0
2007-02-20 23:45:00,1.1202,1.1202,1.1202,1.1202,8600000.0
2007-02-20 23:47:00,1.11963,1.11974,1.11963,1.11968,8600000.0
2007-02-20 23:48:00,1.11953,1.11989,1.11953,1.11967,17000000.0
2007-02-20 23:49:00,1.11974,1.11995,1.11957,1.11966,10400000.0
2007-02-20 23:51:00,1.11974,1.12004,1.11953,1.11953,17400000.0
2007-02-20 23:52:00,1.11989,1.11989,1.11902,1.11974,14200000.0
2007-02-20 23:53:00,1.1197,1.12001,1.11964,1.11964,11000000.0
2007-02-20 23:55:00,1.11957,1.11982,1.11949,1.11982,17400000.0
2007-02-20 23:57:00,1.1204,1.1204,1.1204,1.1204,11800000.0
2007-02-20 23:58:00,1.11973,1.12,1.11938,1.12,11800000.0
2007-02-21 00:00:00,1.11964,1.11988,1.11952,1.11952,11200000.0
2007-02-21 00:02:00,1.1202,1.1202,1.1202,1.1202,11200000.0
2007-02-21 00:03:00,1.1204,1.1204,1.1204,1.1204,11200000.0
2007-02-21 00:06:00,1.1206,1.1206,1.1206,1.1206,11200000.0
2007-02-21 00:07:00,1.1207,1.1207,1.1207,1.1207,11200000.0
2007-02-21 00:08:00,1.11975,1.12004,1.11961,1.1198,11200000.0
2007-02-21 00:09:00,1.11987,1.12027,1.11941,1.11956,12400000.0
2007-02-21 00:10:00,1.1206,1.1206,1.1206,1.1206,6400000.0
2007-02-21 00:12:00,1.11983,1.12013,1.11983,1.12013,6400000.0
2007-02-21 00:13:00,1.11998,1.11998,1.11963,1.11963,10400000.0
2007-02-21 00:14:00,1.11963,1.12029,1.11948,1.12029,11400000.0
2007-02-21 00:15:00,1.11993,1.12043,1.11981,1.11983,11600000.0
2007-02-21 00:16:00,1.1199,1.11994,1.11986,1.11994,6600000.0
2007-02-21 00:17:00,1.11957,1.12005,1.11957,1.12005,15400000.0
2007-02-21 00:18:00,1.11983,1.11988,1.11977,1.11977,4800000.0
2007-02-21 00:19:00,1.12017,1.12017,1.11984,1.11984,10000000.0
2007-02-21 00:20:00,1.1202,1.1204,1.1202,1.1202,9600000.0
2007-02-21 00:21:00,1.1198,1.11999,1.11979,1.11979,9600000.0
2007-02-21 00:22:00,1.11962,1.11996,1.11962,1.11962,8400000.0
2007-02-21 00:23:00,1.1202,1.1202,1.1202,1.1202,8000000.0
2007-02-21 00:25:00,1.1195,1.11988,1.11941,1.11966,8000000.0
2007-02-21 00:26:00,1.1195,1.12006,1.1195,1.11961,9000000.0
2007-02-21 00:27:00,1.11969,1.11998,1.11969,1.11998,2600000.0
2007-02-21 00:28:00,1.12018,1.12018,1.11988,1.11988,6400000.0
2007-02-21 00:29:00,1.11988,1.12019,1.11955,1.12019,6800000.0
2007-02-21 00:30:00,1.12006,1.12016,1.1199,1.12016,6400000.0
2007-02-21 00:31:00,1.11971,1.11991,1.11959,1.11967,15800000.0
2007-02-21 00:32:00,1.12013,1.12013,1.11958,1.11989,7800000.0
2007-02-21 00:33:00,1.11987,1.12002,1.11969,1.11992,13000000.0
2007-02-21 00:34:00,1.11972,1.1199,1.11969,1.1199,7400000.0
2007-02-21 00:35:00,1.12018,1.12018,1.11986,1.11996,8400000.0
2007-02-21 00:36:00,1.11987,1.11987,1.1196,1.11969,6800000.0
2007-02-21 00:37:00,1.1215,1.1215,1.1213,1.1213,14400000.0
2007-02-21 00:38:00,1.1214,1.1215,1.1214,1.1214,14400000.0
2007-02-21 00:39:00,1.11979,1.11991,1.11968,1.11983,14400000.0
2007-02-21 00:41:00,1.11948,1.11989,1.11948,1.1195,10600000.0
2007-02-21 00:42:00,1.11974,1.11987,1.11939,1.11971,16600000.0
2007-02-21 00:43:00,1.11951,1.12006,1.1195,1.12006,4200000.0
2007-02-21 00:44:00,1.11994,1.11994,1.11963,1.11978,21400000.0
2007-02-21 00:45:00,1.12016,1.12016,1.11951,1.11998,6800000.0
2007-02-21 00:46:00,1.11993,1.12006,1.11954,1.12006,16000000.0
2007-02-21 00:47:00,1.1217,1.1217,1.1217,1.1217,9800000.0
2007-02-21 00:48:00,1.1214,1.1214,1.1214,1.1214,9800000.0
2007-02-21 00:49:00,1.1213,1.1216,1.1213,1.1216,9800000.0
2007-02-21 00:50:00,1.1219,1.122,1.1217,1.1219,9800000.0
2007-02-21 00:51:00,1.11955,1.11955,1.11941,1.11941,9800000.0
2007-02-21 00:52:00,1.11982,1.11998,1.11965,1.11998,21000000.0
2007-02-21 00:53:00,1.12008,1.12008,1.11957,1.11959,8800000.0
2007-02-21 00:54:00,1.1225,1.1225,1.1223,1.1223,16800000.0
2007-02-21 00:55:00,1.1225,1.1228,1.1221,1.1221,16800000.0
2007-02-21 00:56:00,1.1223,1.1223,1.1221,1.1223,16800000.0
2007-02-21 00:57:00,1.12005,1.12005,1.11937,1.11992,16800000.0
2007-02-21 00:58:00,1.12052,1.12052,1.11987,1.11987,10000000.0
2007-02-21 00:59:00,1.11973,1.12038,1.11937,1.11964,16200000.0
2007-02-21 01:00:00,1.11976,1.12022,1.11943,1.12022,22600000.0
2007-02-21 01:01:00,1.11962,1.12046,1.11952,1.11983,11800000.0
2007-02-21 01:02:00,1.11975,1.12006,1.11973,1.11979,14800000.0
2007-02-21 01:03:00,1.11989,1.11994,1.11981,1.11981,6400000.0
2007-02-21 01:04:00,1.122,1.122,1.1218,1.1218,22000000.0
2007-02-21 01:05:00,1.1219,1.1219,1.1217,1.1219,22000000.0
2007-02-21 01:06:00,1.12005,1.12039,1.11989,1.12039,22000000.0
2007-02-21 01:07:00,1.1218,1.1218,1.1218,1.1218,4800000.0
2007-02-21 01:08:00,1.122,1.1222,1.122,1.1222,4800000.0
2007-02-21 01:10:00,1.12012,1.12025,1.12012,1.12025,4800000.0
2007-02-21 01:11:00,1.12006,1.12039,1.12006,1.12024,5600000.0
2007-02-21 01:12:00,1.12041,1.12041,1.12,1.12,5600000.0
2007-02-21 01:13:00,1.11994,1.12016,1.11994,1.12016,4800000.0
2007-02-21 01:14:00,1.11986,1.12032,1.1197,1.12032,14800000.0
2007-02-21 01:15:00,1.12033,1.1205,1.12027,1.1205,13600000.0
2007-02-21 01:16:00,1.12014,1.1203,1.12003,1.12014,25800000.0
2007-02-21 01:17:00,1.11985,1.12004,1.11965,1.12004,17400000.0
2007-02-21 01:18:00,1.12012,1.12012,1.11975,1.11986,22800000.0
2007-02-21 01:19:00,1.12013,1.12039,1.11997,1.12025,25400000.0
2007-02-21 01:20:00,1.12004,1.12019,1.11936,1.11936,19600000.0
2007-02-21 01:21:00,1.11965,1.11981,1.11922,1.11981,15800000.0
2007-02-21 01:22:00,1.12019,1.12019,1.11995,1.11999,6800000.0
2007-02-21 01:23:00,1.12006,1.12025,1.11994,1.12015,14800000.0
2007-02-21 01:24:00,1.12004,1.12017,1.1199,1.12017,10600000.0
2007-02-21 01:25:00,1.12003,1.12055,1.11965,1.12055,22600000.0
2007-02-21 01:26:00,1.12032,1.12065,1.12018,1.12038,7600000.0
2007-02-21 01:27:00,1.12031,1.12049,1.12021,1.12043,28000000.0
2007-02-21 01:28:00,1.12123,1.12184,1.12123,1.12143,13600000.0
2007-02-21 01:29:00,1.12115,1.12115,1.12064,1.12071,11600000.0
2007-02-21 01:30:00,1.12085,1.12085,1.12031,1.12033,16200000.0
2007-02-21 01:31:00,1.12083,1.12089,1.12051,1.12083,19600000.0
2007-02-21 01:32:00,1.12072,1.1212,1.12072,1.12111,20400000.0
2007-02-21 01:33:00,1.12094,1.12107,1.12084,1.12093,20000000.0
2007-02-21 01:34:00,1.12075,1.12115,1.12072,1.12092,9000000.0
2007-02-21 01:35:00,1.12093,1.12152,1.1209,1.12123,16600000.0
2007-02-21 01:36:00,1.12126,1.12126,1.12082,1.12125,8800000.0
2007-02-21 01:37:00,1.12113,1.12148,1.12112,1.12118,14400000.0
2007-02-21 01:38:00,1.12077,1.12086,1.12069,1.12076,6800000.0
2007-02-21 01:39:00,1.1209,1.12104,1.12067,1.12067,9800000.0
2007-02-21 01:40:00,1.12082,1.12097,1.12065,1.12097,20600000.0
2007-02-21 01:41:00,1.12086,1.12093,1.12073,1.12077,13000000.0
2007-02-21 01:42:00,1.1227,1.1227,1.1225,1.1227,16200000.0
2007-02-21 01:43:00,1.12126,1.12126,1.1207,1.12115,16200000.0
2007-02-21 01:44:00,1.1214,1.1214,1.12093,1.12093,20200000.0
2007-02-21 01:45:00,1.12131,1.12131,1.12076,1.12117,7600000.0
2007-02-21 01:46:00,1.12118,1.12126,1.12101,1.12114,9800000.0
2007-02-21 01:47:00,1.12139,1.12145,1.12114,1.12124,11800000.0
2007-02-21 01:48:00,1.12102,1.12118,1.12091,1.12099,10200000.0
2007-02-21 01:49:00,1.12095,1.12112,1.12095,1.12101,9200000.0
2007-02-21 01:50:00,1.12108,1.12174,1.12092,1.12092,7800000.0
2007-02-21 01:51:00,1.12162,1.12173,1.12151,1.12173,22400000.0
2007-02-21 01:52:00,1.12172,1.12195,1.12167,1.12172,11600000.0
2007-02-21 01:53:00,1.12225,1.12225,1.12183,1.12185,11400000.0
2007-02-21 01:54:00,1.12215,1.12215,1.12194,1.12195,8800000.0
2007-02-21 01:55:00,1.12217,1.12224,1.12187,1.12187,22600000.0
2007-02-21 01:56:00,1.12203,1.12203,1.12144,1.12165,20200000.0
2007-02-21 01:57:00,1.12162,1.1219,1.12151,1.12159,7400000.0
2007-02-21 01:58:00,1.12197,1.12197,1.12188,1.12188,6200000.0
2007-02-21 01:59:00,1.123,1.1231,1.123,1.1231,18800000.0
2007-02-21 02:00:00,1.123,1.1231,1.123,1.1231,18800000.0
2007-02-21 02:01:00,1.12192,1.12192,1.12157,1.1219,18800000.0
2007-02-21 02:02:00,1.12155,1.12168,1.1212,1.12155,19400000.0
2007-02-21 02:03:00,1.12157,1.12194,1.12153,1.12154,13800000.0
2007-02-21 02:04:00,1.12185,1.12185,1.12107,1.12153,23600000.0
2007-02-21 02:05:00,1.12134,1.12188,1.12117,1.12117,9800000.0
2007-02-21 02:06:00,1.12149,1.12179,1.1211,1.12148,16600000.0
2007-02-21 02:07:00,1.12157,1.12189,1.1214,1.12165,16000000.0
2007-02-21 02:08:00,1.12158,1.12165,1.12134,1.12165,11400000.0
2007-02-21 02:09:00,1.1225,1.1228,1.1225,1.1228,11600000.0
2007-02-21 02:10:00,1.12158,1.12194,1.12151,1.12178,11600000.0
2007-02-21 02:11:00,1.12141,1.12208,1.12141,1.12151,23200000.0
2007-02-21 02:12:00,1.12159,1.12189,1.12142,1.12181,23600000.0
2007-02-21 02:13:00,1.12167,1.12167,1.12136,1.12143,12600000.0
2007-02-21 02:14:00,1.12158,1.12213,1.12158,1.12203,12400000.0
2007-02-21 02:15:00,1.12201,1.12201,1.12142,1.12162,17600000.0
2007-02-21 02:16:00,1.1217,1.12206,1.12138,1.12162,17800000.0
2007-02-21 02:17:00,1.12188,1.12188,1.12152,1.12154,20800000.0
2007-02-21 02:18:00,1.12182,1.12195,1.12148,1.12183,23200000.0
2007-02-21 02:19:00,1.12186,1.12186,1.1213,1.1217,13200000.0
2007-02-21 02:20:00,1.1217,1.12219,1.12161,1.1218,18400000.0
2007-02-21 02:21:00,1.1223,1.1225,1.1223,1.1225,10200000.0
2007-02-21 02:22:00,1.122,1.122,1.12156,1.12161,10200000.0
2007-02-21 02:23:00,1.12156,1.12186,1.12156,1.12171,14600000.0
2007-02-21 02:24:00,1.1217,1.12181,1.12132,1.1216,18200000.0
2007-02-21 02:25:00,1.12149,1.12174,1.12149,1.12174,2600000.0
2007-02-21 02:26:00,1.12171,1.12212,1.12163,1.12212,24000000.0
2007-02-21 02:27:00,1.12181,1.122,1.12151,1.12151,13000000.0
2007-02-21 02:28:00,1.12176,1.12238,1.12149,1.12149,12600000.0
2007-02-21 02:29:00,1.12183,1.12239,1.12176,1.12239,30000000.0
2007-02-21 02:30:00,1.12223,1.12234,1.12223,1.12234,5200000.0
2007-02-21 02:31:00,1.12205,1.12257,1.12177,1.12185,31800000.0
2007-02-21 02:32:00,1.12198,1.12225,1.12196,1.12221,16400000.0
2007-02-21 02:33:00,1.1219,1.12213,1.12189,1.12212,10400000.0
2007-02-21 02:34:00,1.1224,1.12264,1.1224,1.12254,5800000.0
2007-02-21 02:35:00,1.12263,1.12263,1.12259,1.12259,4000000.0
2007-02-21 02:36:00,1.12212,1.12254,1.12196,1.12215,16800000.0
2007-02-21 02:37:00,1.12285,1.12285,1.1222,1.1222,2600000.0
2007-02-21 02:38:00,1.12214,1.12245,1.12204,1.12217,25400000.0
2007-02-21 02:39:00,1.12232,1.12249,1.12209,1.1223,14200000.0
2007-02-21 02:41:00,1.12189,1.12198,1.12189,1.12198,9600000.0
2007-02-21 02:42:00,1.12206,1.12261,1.12202,1.12261,13400000.0
2007-02-21 02:43:00,1.12254,1.12254,1.12194,1.12208,20000000.0
2007-02-21 02:44:00,1.12227,1.12266,1.12216,1.12225,16800000.0
2007-02-21 02:45:00,1.12198,1.1225,1.12198,1.1222,8400000.0
2007-02-21 02:46:00,1.12231,1.12265,1.12218,1.12265,6800000.0
2007-02-21 02:47:00,1.12224,1.12228,1.12186,1.12213,11200000.0
2007-02-21 02:48:00,1.12226,1.12254,1.12216,1.12243,11600000.0
2007-02-21 02:49:00,1.12242,1.12242,1.12225,1.12227,7200000.0
2007-02-21 02:50:00,1.12215,1.12257,1.12215,1.12222,17400000.0
2007-02-21 02:51:00,1.12231,1.12251,1.12204,1.12224,22200000.0
2007-02-21 02:52:00,1.12258,1.12258,1.12222,1.12248,14400000.0
2007-02-21 02:53:00,1.12231,1.12262,1.12229,1.12229,10600000.0
2007-02-21 02:54:00,1.12274,1.12291,1.12246,1.1227,14200000.0
2007-02-21 02:55:00,1.12246,1.12299,1.12196,1.12235,15800000.0
2007-02-21 02:56:00,1.1224,1.12299,1.12233,1.1224,35400000.0
2007-02-21 02:57:00,1.12242,1.12263,1.12242,1.12263,11400000.0
2007-02-21 02:58:00,1.12276,1.12276,1.12243,1.12258,20200000.0
2007-02-21 02:59:00,1.12253,1.12275,1.12246,1.12246,21600000.0
2007-02-21 03:00:00,1.12274,1.12274,1.12215,1.12215,6400000.0
2007-02-21 03:01:00,1.1223,1.1223,1.1222,1.1222,5800000.0
2007-02-21 03:02:00,1.12248,1.12288,1.12234,1.12288,5800000.0
2007-02-21 03:03:00,1.12269,1.12276,1.12258,1.12276,5800000.0
2007-02-21 03:04:00,1.12273,1.12294,1.1223,1.1223,14600000.0
2007-02-21 03:05:00,1.12238,1.12301,1.12228,1.12233,20200000.0
2007-02-21 03:06:00,1.12239,1.12278,1.12229,1.12251,23400000.0
2007-02-21 03:07:00,1.12275,1.12275,1.12211,1.1222,11000000.0
2007-02-21 03:08:00,1.1217,1.122,1.1217,1.122,8400000.0
2007-02-21 03:09:00,1.12222,1.12222,1.12174,1.12184,8400000.0
2007-02-21 03:10:00,1.12231,1.12234,1.12211,1.12231,32000000.0
2007-02-21 03:12:00,1.12235,1.12244,1.12235,1.12235,6600000.0
2007-02-21 03:13:00,1.12227,1.12257,1.1222,1.1222,23800000.0
2007-02-21 03:14:00,1.12267,1.12267,1.12158,1.12178,14200000.0
2007-02-21 03:15:00,1.12171,1.12201,1.12156,1.12182,13200000.0
2007-02-21 03:16:00,1.12171,1.12205,1.12171,1.12205,8400000.0
2007-02-21 03:17:00,1.12217,1.12218,1.12203,1.12203,7600000.0
2007-02-21 03:18:00,1.12203,1.12209,1.12197,1.12201,7400000.0
2007-02-21 03:19:00,1.12222,1.12237,1.12181,1.12232,10200000.0
2007-02-21 03:20:00,1.1222,1.1222,1.1222,1.1222,13000000.0
2007-02-21 03:21:00,1.12229,1.12238,1.12181,1.12182,13000000.0
2007-02-21 03:22:00,1.1223,1.1223,1.1223,1.1223,11200000.0
2007-02-21 03:23:00,1.12175,1.12175,1.12153,1.12163,11200000.0
2007-02-21 03:24:00,1.1225,1.1227,1.1225,1.1227,9800000.0
2007-02-21 03:25:00,1.12201,1.12201,1.12175,1.12195,9800000.0
2007-02-21 03:26:00,1.12172,1.1222,1.12171,1.12178,13000000.0
2007-02-21 03:27:00,1.1227,1.1228,1.1225,1.1225,12400000.0
2007-02-21 03:28:00,1.12223,1.12223,1.12144,1.1219,12400000.0
2007-02-21 03:29:00,1.12159,1.12204,1.12156,1.12202,10600000.0
2007-02-21 03:32:00,1.12217,1.12217,1.12136,1.12155,18600000.0
2007-02-21 03:33:00,1.1217,1.12203,1.12148,1.12203,11400000.0
2007-02-21 03:34:00,1.12167,1.12213,1.12167,1.12178,11400000.0
2007-02-21 03:35:00,1.1223,1.1223,1.1223,1.1223,31600000.0
2007-02-21 03:36:00,1.12174,1.12201,1.12154,1.12154,31600000.0
2007-02-21 03:37:00,1.1223,1.1223,1.1223,1.1223,13000000.0
2007-02-21 03:38:00,1.12175,1.12198,1.12157,1.12165,13000000.0
2007-02-21 03:39:00,1.1225,1.1225,1.1222,1.1222,18400000.0
2007-02-21 03:40:00,1.1225,1.1225,1.1225,1.1225,18400000.0
2007-02-21 03:41:00,1.12179,1.12212,1.12179,1.1219,18400000.0
2007-02-21 03:42:00,1.12186,1.12221,1.12144,1.12199,10400000.0
2007-02-21 03:43:00,1.12169,1.12189,1.1216,1.1216,10600000.0
2007-02-21 03:44:00,1.12134,1.12169,1.12134,1.12139,9000000.0
2007-02-21 03:45:00,1.1213,1.12154,1.12114,1.12154,7800000.0
2007-02-21 03:46:00,1.12148,1.12154,1.12116,1.12154,14800000.0
2007-02-21 03:47:00,1.12149,1.12159,1.1214,1.12159,12600000.0
2007-02-21 03:48:00,1.12162,1.12162,1.12131,1.12131,8200000.0
2007-02-21 03:49:00,1.12201,1.12201,1.12143,1.12181,10200000.0
2007-02-21 03:50:00,1.12152,1.12167,1.12139,1.12152,13000000.0
2007-02-21 03:51:00,1.12144,1.12178,1.12116,1.12127,24200000.0
2007-02-21 03:52:00,1.122,1.1221,1.122,1.1221,25000000.0
2007-02-21 03:53:00,1.12115,1.12158,1.12108,1.12137,25000000.0
2007-02-21 03:54:00,1.1223,1.1225,1.1223,1.1225,15000000.0
2007-02-21 03:55:00,1.12115,1.12173,1.12093,1.12173,15000000.0
2007-02-21 03:56:00,1.12133,1.12152,1.12113,1.12138,14000000.0
2007-02-21 03:57:00,1.1223,1.1225,1.1223,1.1225,11600000.0
2007-02-21 03:58:00,1.12124,1.12179,1.12124,1.12179,11600000.0
2007-02-21 03:59:00,1.12184,1.12207,1.12163,1.12189,27200000.0
2007-02-21 04:00:00,1.12175,1.12247,1.12167,1.12202,20600000.0
2007-02-21 04:01:00,1.12177,1.12248,1.12177,1.12188,14000000.0
2007-02-21 04:02:00,1.12196,1.12239,1.12173,1.12173,10800000.0
2007-02-21 04:03:00,1.12181,1.12211,1.12181,1.12187,17200000.0
2007-02-21 04:04:00,1.12164,1.12164,1.12138,1.12156,14800000.0
2007-02-21 04:05:00,1.12106,1.12165,1.12094,1.12126,11400000.0
2007-02-21 04:06:00,1.12148,1.12163,1.12133,1.12163,12200000.0
2007-02-21 04:07:00,1.12146,1.12173,1.12136,1.12136,9200000.0
2007-02-21 04:08:00,1.12194,1.12194,1.12146,1.12146,12200000.0
2007-02-21 04:09:00,1.12143,1.12178,1.12143,1.12167,17800000.0
2007-02-21 04:10:00,1.12138,1.12168,1.12138,1.12168,4000000.0
2007-02-21 04:11:00,1.12177,1.12191,1.12156,1.12191,8400000.0
2007-02-21 04:12:00,1.12155,1.12186,1.12136,1.12186,14600000.0
2007-02-21 04:13:00,1.12159,1.12159,1.12142,1.12142,12200000.0
2007-02-21 04:14:00,1.12216,1.12216,1.12153,1.12153,5400000.0
2007-02-21 04:15:00,1.12172,1.12196,1.12166,1.12196,4200000.0
2007-02-21 04:16:00,1.12137,1.12174,1.12137,1.12162,5200000.0
2007-02-21 04:17:00,1.12183,1.12203,1.12173,1.12173,6800000.0
2007-02-21 04:18:00,1.12175,1.12182,1.12151,1.12165,9400000.0
2007-02-21 04:19:00,1.12191,1.12191,1.1218,1.1218,3200000.0
2007-02-21 04:20:00,1.12177,1.1218,1.12154,1.12154,7400000.0
2007-02-21 04:21:00,1.12236,1.12255,1.12182,1.1223,16400000.0
2007-02-21 04:22:00,1.1222,1.1224,1.12217,1.1224,9800000.0
2007-02-21 04:23:00,1.12219,1.12258,1.12202,1.12202,14200000.0
2007-02-21 04:24:00,1.12225,1.12225,1.12191,1.12191,3200000.0
2007-02-21 04:25:00,1.12237,1.12244,1.12234,1.1224,12400000.0
2007-02-21 04:26:00,1.12236,1.12236,1.1222,1.1222,2600000.0
2007-02-21 04:27:00,1.1223,1.12246,1.1223,1.12246,4000000.0
2007-02-21 04:28:00,1.12211,1.12211,1.12205,1.12205,2600000.0
2007-02-21 04:29:00,1.122,1.122,1.1218,1.1218,9600000.0
2007-02-21 04:30:00,1.12179,1.12183,1.12179,1.12183,2600000.0
2007-02-21 04:31:00,1.1219,1.12239,1.12186,1.12231,8200000.0
2007-02-21 04:32:00,1.12198,1.12207,1.12188,1.12195,15000000.0
2007-02-21 04:33:00,1.1219,1.1219,1.12183,1.12183,5000000.0
2007-02-21 04:34:00,1.12204,1.12228,1.12199,1.12228,8600000.0
2007-02-21 04:35:00,1.12202,1.12206,1.12179,1.12179,7400000.0
2007-02-21 04:36:00,1.12192,1.12205,1.1219,1.122,22400000.0
2007-02-21 04:37:00,1.1225,1.1225,1.1223,1.1225,22200000.0
2007-02-21 04:38:00,1.12192,1.12218,1.12185,1.12201,22200000.0
2007-02-21 04:39:00,1.12201,1.12201,1.12175,1.12175,23400000.0
2007-02-21 04:40:00,1.12177,1.1219,1.12168,1.12181,12000000.0
2007-02-21 04:41:00,1.122,1.12205,1.12198,1.12205,16000000.0
2007-02-21 04:42:00,1.12189,1.12225,1.12189,1.122,22400000.0
2007-02-21 04:43:00,1.12224,1.12224,1.12204,1.12204,2000000.0
2007-02-21 04:44:00,1.123,1.123,1.1228,1.1228,8600000.0
2007-02-21 04:45:00,1.12245,1.12245,1.122,1.122,8600000.0
2007-02-21 04:46:00,1.12193,1.12216,1.12165,1.1217,29000000.0
2007-02-21 04:47:00,1.1225,1.1225,1.1223,1.1225,15800000.0
2007-02-21 04:48:00,1.12211,1.12234,1.12211,1.12226,15800000.0
2007-02-21 04:49:00,1.12235,1.1228,1.12204,1.12232,13600000.0
2007-02-21 04:50:00,1.12233,1.12233,1.12176,1.12207,21600000.0
2007-02-21 04:51:00,1.12172,1.12216,1.12166,1.12168,20600000.0
2007-02-21 04:52:00,1.12148,1.12183,1.12147,1.12181,20400000.0
2007-02-21 04:53:00,1.12194,1.12226,1.12177,1.12183,14400000.0
2007-02-21 04:54:00,1.12169,1.1222,1.12169,1.1222,13200000.0
2007-02-21 04:55:00,1.12202,1.12214,1.12199,1.12199,20800000.0
2007-02-21 04:56:00,1.1244,1.1246,1.1238,1.124,12600000.0
2007-02-21 04:57:00,1.122,1.12228,1.12186,1.12228,12600000.0
2007-02-21 04:58:00,1.12187,1.12187,1.12131,1.12131,13600000.0
2007-02-21 04:59:00,1.12158,1.12181,1.12131,1.12181,11800000.0
2007-02-21 05:00:00,1.12178,1.12204,1.12178,1.12204,6800000.0
2007-02-21 05:01:00,1.12184,1.12193,1.12157,1.12164,13800000.0
2007-02-21 05:02:00,1.1236,1.1236,1.1236,1.1236,4200000.0
2007-02-21 05:04:00,1.12221,1.12221,1.12217,1.12217,4200000.0
2007-02-21 05:05:00,1.12229,1.12263,1.12218,1.12218,11200000.0
2007-02-21 05:06:00,1.12212,1.12223,1.12202,1.12217,7400000.0
2007-02-21 05:07:00,1.12227,1.12227,1.12164,1.12164,15200000.0
2007-02-21 05:08:00,1.12209,1.1223,1.12209,1.1223,7200000.0
2007-02-21 05:09:00,1.12266,1.12279,1.12239,1.1224,13800000.0
2007-02-21 05:10:00,1.1227,1.1227,1.12208,1.12244,5000000.0
2007-02-21 05:11:00,1.12231,1.12264,1.1223,1.12242,8200000.0
2007-02-21 05:12:00,1.1227,1.12294,1.12256,1.12283,11000000.0
2007-02-21 05:13:00,1.12263,1.12302,1.12254,1.12264,19200000.0
2007-02-21 05:14:00,1.12253,1.12281,1.12253,1.12258,20200000.0
2007-02-21 05:15:00,1.12231,1.12238,1.12221,1.12238,12200000.0
2007-02-21 05:16:00,1.12217,1.12225,1.12183,1.12195,10800000.0
2007-02-21 05:17:00,1.12233,1.12235,1.12204,1.12224,9800000.0
2007-02-21 05:18:00,1.1221,1.1221,1.122,1.122,2600000.0
2007-02-21 05:19:00,1.12188,1.12268,1.12188,1.12222,21000000.0
2007-02-21 05:20:00,1.12208,1.12243,1.12202,1.12234,11800000.0
2007-02-21 05:21:00,1.1239,1.1239,1.1238,1.1239,13400000.0
2007-02-21 05:22:00,1.12212,1.12212,1.12166,1.12166,13400000.0
2007-02-21 05:23:00,1.12197,1.12247,1.12186,1.12205,9400000.0
2007-02-21 05:24:00,1.12183,1.12206,1.1217,1.12197,24200000.0
2007-02-21 05:25:00,1.12156,1.1216,1.12156,1.1216,5000000.0
2007-02-21 05:26:00,1.12149,1.12186,1.12142,1.12165,12800000.0
2007-02-21 05:27:00,1.12177,1.12191,1.12157,1.12177,15600000.0
2007-02-21 05:28:00,1.12156,1.12165,1.12134,1.12134,11400000.0
2007-02-21 05:29:00,1.12157,1.12183,1.12134,1.12143,23400000.0
2007-02-21 05:30:00,1.12155,1.12196,1.12154,1.12186,23400000.0
2007-02-21 05:31:00,1.12182,1.12199,1.12161,1.12184,9800000.0
2007-02-21 05:32:00,1.1234,1.1234,1.1234,1.1234,15200000.0
2007-02-21 05:33:00,1.12183,1.12208,1.12158,1.12158,15200000.0
2007-02-21 05:34:00,1.1215,1.12181,1.1215,1.12181,6800000.0
2007-02-21 05:35:00,1.1219,1.1221,1.12161,1.122,18800000.0
2007-02-21 05:36:00,1.1234,1.1234,1.1233,1.1233,12200000.0
2007-02-21 05:37:00,1.1234,1.1234,1.1234,1.1234,12200000.0
2007-02-21 05:38:00,1.12195,1.12227,1.12174,1.12202,12200000.0
2007-02-21 05:39:00,1.12234,1.12234,1.12209,1.12231,10800000.0
2007-02-21 05:40:00,1.12208,1.12214,1.12172,1.12214,16200000.0
2007-02-21 05:41:00,1.12228,1.12235,1.12181,1.12219,14800000.0
2007-02-21 05:42:00,1.12267,1.12278,1.12239,1.12249,12000000.0
2007-02-21 05:43:00,1.12235,1.12244,1.12171,1.12215,11200000.0
2007-02-21 05:44:00,1.12178,1.12226,1.12178,1.12204,4200000.0
2007-02-21 05:45:00,1.12239,1.12239,1.12201,1.12215,30600000.0
2007-02-21 05:46:00,1.12185,1.12203,1.12168,1.12192,12200000.0
2007-02-21 05:47:00,1.12202,1.12204,1.12162,1.12176,15800000.0
2007-02-21 05:48:00,1.12202,1.1222,1.12202,1.12207,14800000.0
2007-02-21 05:49:00,1.1223,1.12298,1.12208,1.12208,26200000.0
2007-02-21 05:50:00,1.12209,1.12257,1.12187,1.12236,10400000.0
2007-02-21 05:51:00,1.12255,1.12276,1.12227,1.12276,5800000.0
2007-02-21 05:52:00,1.12215,1.12241,1.12211,1.12241,9200000.0
2007-02-21 05:53:00,1.12256,1.12273,1.12245,1.12256,9400000.0
2007-02-21 05:54:00,1.12296,1.12306,1.12272,1.12272,13400000.0
2007-02-21 05:55:00,1.1231,1.12381,1.1231,1.12381,5800000.0
2007-02-21 05:56:00,1.12454,1.12454,1.12363,1.12373,11600000.0
2007-02-21 05:57:00,1.12379,1.12417,1.12379,1.12417,12800000.0
2007-02-21 05:58:00,1.12355,1.12389,1.12338,1.12353,14000000.0
2007-02-21 05:59:00,1.12368,1.12368,1.1233,1.12331,11400000.0
2007-02-21 06:00:00,1.12358,1.12376,1.12334,1.12334,4200000.0
2007-02-21 06:01:00,1.12325,1.12352,1.12305,1.12313,18800000.0
2007-02-21 06:02:00,1.12319,1.1234,1.12296,1.12335,12200000.0
2007-02-21 06:03:00,1.12358,1.12367,1.12358,1.12367,3200000.0
2007-02-21 06:04:00,1.12354,1.12385,1.12333,1.12335,8800000.0
2007-02-21 06:05:00,1.12324,1.12324,1.12305,1.12305,9000000.0
2007-02-21 06:06:00,1.12308,1.12316,1.12308,1.12311,3000000.0
2007-02-21 06:07:00,1.12344,1.12391,1.12344,1.12391,12000000.0
2007-02-21 06:08:00,1.12362,1.12399,1.12362,1.12384,9000000.0
2007-02-21 06:09:00,1.12407,1.12407,1.12374,1.12374,14200000.0
2007-02-21 06:10:00,1.12387,1.12387,1.12358,1.12373,10400000.0
2007-02-21 06:11:00,1.12362,1.12362,1.12319,1.1232,10000000.0
2007-02-21 06:12:00,1.12325,1.12348,1.12325,1.12348,9200000.0
2007-02-21 06:13:00,1.12288,1.12337,1.12288,1.12329,18000000.0
2007-02-21 06:14:00,1.12343,1.12345,1.12327,1.12341,7400000.0
2007-02-21 06:15:00,1.12341,1.12356,1.12341,1.12356,8800000.0
2007-02-21 06:16:00,1.1233,1.12346,1.1233,1.12346,2000000.0
2007-02-21 06:17:00,1.12337,1.12361,1.12337,1.12361,20400000.0
2007-02-21 06:18:00,1.12327,1.12348,1.12327,1.12337,7000000.0
2007-02-21 06:19:00,1.12336,1.12367,1.12326,1.12326,7400000.0
2007-02-21 06:20:00,1.123,1.1237,1.1229,1.1237,8400000.0
2007-02-21 06:21:00,1.12338,1.12366,1.12338,1.12342,8400000.0
2007-02-21 06:22:00,1.12356,1.12421,1.12347,1.12347,11400000.0
2007-02-21 06:23:00,1.12365,1.12365,1.12329,1.12359,7600000.0
2007-02-21 06:24:00,1.12339,1.12344,1.12315,1.12315,15400000.0
2007-02-21 06:25:00,1.12314,1.12327,1.12287,1.12287,8000000.0
2007-02-21 06:26:00,1.1234,1.1234,1.1225,1.1231,19200000.0
2007-02-21 06:27:00,1.12313,1.1233,1.12286,1.12286,19200000.0
2007-02-21 06:28:00,1.12299,1.12323,1.1228,1.123,10600000.0
2007-02-21 06:29:00,1.12341,1.12344,1.12311,1.12331,15000000.0
2007-02-21 06:30:00,1.12333,1.12333,1.12306,1.12329,17400000.0
2007-02-21 06:31:00,1.1235,1.1235,1.12272,1.12308,14800000.0
2007-02-21 06:32:00,1.12299,1.12299,1.12279,1.12284,11400000.0
2007-02-21 06:33:00,1.12278,1.12335,1.12278,1.12335,6800000.0
2007-02-21 06:34:00,1.12252,1.12292,1.12252,1.12268,9400000.0
2007-02-21 06:35:00,1.12277,1.12294,1.12258,1.12258,20400000.0
2007-02-21 06:36:00,1.12277,1.1233,1.12251,1.1233,29600000.0
2007-02-21 06:37:00,1.12318,1.12322,1.12297,1.12322,14600000.0
2007-02-21 06:38:00,1.12321,1.12332,1.12289,1.12332,14800000.0
2007-02-21 06:39:00,1.1218,1.1218,1.1217,1.1217,6800000.0
2007-02-21 06:40:00,1.1216,1.1216,1.1212,1.1214,6800000.0
2007-02-21 06:41:00,1.1217,1.1217,1.1217,1.1217,6800000.0
2007-02-21 06:42:00,1.12293,1.12293,1.12258,1.12271,6800000.0
2007-02-21 06:43:00,1.12293,1.12307,1.1227,1.12307,14800000.0
2007-02-21 06:44:00,1.12272,1.12303,1.1227,1.1227,8400000.0
2007-02-21 06:45:00,1.12289,1.12299,1.12255,1.12255,12800000.0
2007-02-21 06:46:00,1.12299,1.12299,1.12226,1.12226,8400000.0
2007-02-21 06:47:00,1.12298,1.12307,1.12283,1.12283,14800000.0
2007-02-21 06:48:00,1.1215,1.1217,1.1215,1.1215,14600000.0
2007-02-21 06:49:00,1.12319,1.12319,1.12278,1.12305,14600000.0
2007-02-21 06:50:00,1.12275,1.12293,1.12258,1.12284,23200000.0
2007-02-21 06:51:00,1.12284,1.12293,1.12262,1.12262,8800000.0
2007-02-21 06:52:00,1.12288,1.12311,1.12263,1.1229,15600000.0
2007-02-21 06:53:00,1.12289,1.1232,1.12289,1.1232,29000000.0
2007-02-21 06:54:00,1.12311,1.1236,1.12311,1.12358,14000000.0
2007-02-21 06:55:00,1.12344,1.12352,1.12324,1.12331,12800000.0
2007-02-21 06:56:00,1.1231,1.12322,1.12272,1.12307,9000000.0
2007-02-21 06:57:00,1.1213,1.1213,1.1213,1.1213,14000000.0
2007-02-21 06:58:00,1.1211,1.1212,1.1211,1.1212,14000000.0
2007-02-21 06:59:00,1.12348,1.12348,1.12317,1.12327,14000000.0
2007-02-21 07:00:00,1.12289,1.12289,1.12269,1.12269,4200000.0
2007-02-21 07:01:00,1.12304,1.12312,1.1227,1.1227,15200000.0
2007-02-21 07:02:00,1.12306,1.12328,1.12283,1.12283,6600000.0
2007-02-21 07:03:00,1.1214,1.1216,1.1213,1.1216,8800000.0
2007-02-21 07:04:00,1.12323,1.12323,1.12291,1.12291,8800000.0
2007-02-21 07:05:00,1.12292,1.12326,1.12273,1.12302,11800000.0
2007-02-21 07:06:00,1.12294,1.12294,1.12271,1.12271,11000000.0
2007-02-21 07:07:00,1.12254,1.123,1.12254,1.123,8000000.0
2007-02-21 07:08:00,1.12289,1.12302,1.12289,1.12302,7800000.0
2007-02-21 07:09:00,1.12299,1.12349,1.12299,1.12319,10400000.0
2007-02-21 07:10:00,1.12325,1.12339,1.12299,1.12299,16400000.0
2007-02-21 07:11:00,1.12336,1.12336,1.12326,1.12326,5800000.0
2007-02-21 07:12:00,1.12325,1.12363,1.12307,1.12358,21600000.0
2007-02-21 07:13:00,1.1217,1.1217,1.1217,1.1217,18200000.0
2007-02-21 07:14:00,1.12363,1.1237,1.12339,1.12365,18200000.0
2007-02-21 07:15:00,1.12318,1.12332,1.12307,1.12315,13600000.0
2007-02-21 07:16:00,1.12304,1.12345,1.12299,1.12345,13400000.0
2007-02-21 07:17:00,1.12313,1.12313,1.12306,1.12306,4000000.0
2007-02-21 07:18:00,1.123,1.12326,1.12281,1.12326,27000000.0
2007-02-21 07:19:00,1.12299,1.1232,1.1227,1.12313,11800000.0
2007-02-21 07:20:00,1.12271,1.12312,1.12271,1.12312,7400000.0
2007-02-21 07:21:00,1.12309,1.12364,1.12309,1.12347,7400000.0
2007-02-21 07:22:00,1.1235,1.1235,1.12333,1.12333,7800000.0
2007-02-21 07:23:00,1.12285,1.12285,1.12241,1.12241,9600000.0
2007-02-21 07:24:00,1.12279,1.1231,1.12267,1.1231,15000000.0
2007-02-21 07:25:00,1.12302,1.12302,1.12229,1.12229,18400000.0
2007-02-21 07:26:00,1.12252,1.12252,1.12203,1.12226,29200000.0
2007-02-21 07:27:00,1.12255,1.12255,1.12234,1.12234,10600000.0
2007-02-21 07:28:00,1.12217,1.12217,1.12165,1.12165,8800000.0
2007-02-21 07:29:00,1.12214,1.12244,1.122,1.12244,5200000.0
2007-02-21 07:30:00,1.12245,1.12287,1.12224,1.12251,8800000.0
2007-02-21 07:31:00,1.12266,1.12266,1.12205,1.1222,13800000.0
2007-02-21 07:32:00,1.12191,1.12198,1.12168,1.12186,8200000.0
2007-02-21 07:33:00,1.12172,1.12187,1.12162,1.12162,15400000.0
2007-02-21 07:34:00,1.122,1.122,1.1217,1.1219,9000000.0
2007-02-21 07:35:00,1.12172,1.12174,1.12135,1.12135,9000000.0
2007-02-21 07:36:00,1.12188,1.12188,1.12148,1.12164,16800000.0
2007-02-21 07:37:00,1.12155,1.12155,1.12069,1.12069,20200000.0
2007-02-21 07:38:00,1.12144,1.12144,1.12065,1.121,6800000.0
2007-02-21 07:39:00,1.12097,1.12153,1.12078,1.12078,13200000.0
2007-02-21 07:40:00,1.12099,1.12101,1.12022,1.12022,18000000.0
2007-02-21 07:41:00,1.12116,1.12157,1.12105,1.12138,10600000.0
2007-02-21 07:42:00,1.12119,1.1215,1.12096,1.12109,12000000.0
2007-02-21 07:43:00,1.12041,1.12041,1.12022,1.12041,9800000.0
2007-02-21 07:44:00,1.1208,1.12088,1.12028,1.12052,30400000.0
2007-02-21 07:45:00,1.12086,1.12114,1.12075,1.12093,18800000.0
2007-02-21 07:46:00,1.12059,1.12059,1.12048,1.12048,5000000.0
2007-02-21 07:47:00,1.12032,1.12067,1.12031,1.12067,6600000.0
2007-02-21 07:48:00,1.12091,1.12123,1.12075,1.12123,16000000.0
2007-02-21 07:49:00,1.12074,1.12117,1.12055,1.12075,10600000.0
2007-02-21 07:50:00,1.12021,1.12076,1.12021,1.12023,10400000.0
2007-02-21 07:51:00,1.12089,1.12102,1.12062,1.12076,17600000.0
2007-02-21 07:52:00,1.12123,1.12129,1.12081,1.12107,15200000.0
2007-02-21 07:53:00,1.12066,1.12082,1.12051,1.12051,25800000.0
2007-02-21 07:54:00,1.12056,1.12105,1.12038,1.1206,13400000.0
2007-02-21 07:55:00,1.12054,1.12058,1.12051,1.12058,6200000.0
2007-02-21 07:56:00,1.12081,1.12085,1.12042,1.12085,9000000.0
2007-02-21 07:57:00,1.122,1.122,1.1219,1.1219,10000000.0
2007-02-21 07:58:00,1.1221,1.1221,1.1217,1.1217,10000000.0
2007-02-21 07:59:00,1.12078,1.12078,1.12037,1.12047,10000000.0
2007-02-21 08:00:00,1.12058,1.12074,1.12058,1.12074,10400000.0
2007-02-21 08:01:00,1.12034,1.12067,1.12034,1.12066,18000000.0
2007-02-21 08:02:00,1.12072,1.12072,1.12015,1.12067,16400000.0
2007-02-21 08:03:00,1.12118,1.12146,1.12063,1.12111,9400000.0
2007-02-21 08:04:00,1.12115,1.12137,1.12108,1.12123,11600000.0
2007-02-21 08:05:00,1.12132,1.12132,1.12059,1.12099,11400000.0
2007-02-21 08:06:00,1.12117,1.12117,1.12059,1.12059,5200000.0
2007-02-21 08:07:00,1.121,1.121,1.1209,1.1209,2600000.0
2007-02-21 08:09:00,1.12109,1.12124,1.12109,1.12124,2600000.0
2007-02-21 08:10:00,1.12155,1.12155,1.12119,1.12119,4800000.0
2007-02-21 08:11:00,1.12145,1.12145,1.1208,1.12107,17000000.0
2007-02-21 08:12:00,1.12114,1.1212,1.12114,1.1212,2600000.0
2007-02-21 08:13:00,1.12101,1.1213,1.12085,1.12124,23200000.0
2007-02-21 08:14:00,1.12111,1.12165,1.12092,1.12131,12600000.0
2007-02-21 08:15:00,1.12124,1.12193,1.12124,1.12152,11800000.0
2007-02-21 08:16:00,1.1213,1.12142,1.1213,1.12142,5600000.0
2007-02-21 08:17:00,1.1209,1.121,1.1206,1.1206,8200000.0
2007-02-21 08:18:00,1.12114,1.12152,1.12114,1.12119,8200000.0
2007-02-21 08:19:00,1.12102,1.12127,1.12102,1.12112,8400000.0
2007-02-21 08:20:00,1.12094,1.12111,1.12078,1.12101,8400000.0
2007-02-21 08:21:00,1.1198,1.1201,1.1198,1.1201,2000000.0
2007-02-21 08:22:00,1.12107,1.12117,1.12107,1.12117,2000000.0
2007-02-21 08:23:00,1.12087,1.12114,1.12086,1.12101,12800000.0
2007-02-21 08:24:00,1.1201,1.1201,1.1199,1.1199,22600000.0
2007-02-21 08:25:00,1.1202,1.1202,1.1197,1.1197,22600000.0
2007-02-21 08:26:00,1.12135,1.12138,1.12098,1.12125,22600000.0
2007-02-21 08:27:00,1.1215,1.12169,1.1213,1.1213,15600000.0
2007-02-21 08:28:00,1.12137,1.12137,1.121,1.121,31000000.0
2007-02-21 08:29:00,1.121,1.1216,1.121,1.12144,20200000.0
2007-02-21 08:30:00,1.1202,1.1206,1.1201,1.1201,15800000.0
2007-02-21 08:31:00,1.12126,1.12143,1.1212,1.12134,15800000.0
2007-02-21 08:32:00,1.12163,1.12163,1.12126,1.12126,13000000.0
2007-02-21 08:33:00,1.12123,1.12173,1.12123,1.12173,10200000.0
2007-02-21 08:34:00,1.12168,1.12168,1.12139,1.12156,9200000.0
2007-02-21 08:35:00,1.12145,1.12169,1.12141,1.12141,17000000.0
2007-02-21 08:36:00,1.12151,1.12181,1.12122,1.12153,12800000.0
2007-02-21 08:37:00,1.12137,1.12166,1.12137,1.12166,6800000.0
2007-02-21 08:38:00,1.12137,1.1219,1.12137,1.1217,21400000.0
2007-02-21 08:39:00,1.12137,1.12199,1.12137,1.12157,13400000.0
2007-02-21 08:40:00,1.12163,1.12163,1.12155,1.12155,11200000.0
2007-02-21 08:41:00,1.12155,1.12165,1.12135,1.12163,13800000.0
2007-02-21 08:42:00,1.1209,1.1209,1.1204,1.1206,16000000.0
2007-02-21 08:43:00,1.12157,1.12187,1.12136,1.12151,16000000.0
2007-02-21 08:44:00,1.12134,1.12182,1.12111,1.12182,12200000.0
2007-02-21 08:45:00,1.12175,1.12192,1.12138,1.12138,10200000.0
2007-02-21 08:47:00,1.1206,1.121,1.1206,1.1208,25000000.0
2007-02-21 08:48:00,1.1206,1.1208,1.1206,1.1206,25000000.0
2007-02-21 08:49:00,1.12136,1.12169,1.12131,1.1214,25000000.0
2007-02-21 08:50:00,1.12184,1.12218,1.12171,1.12218,17600000.0
2007-02-21 08:51:00,1.12158,1.1218,1.12143,1.12154,66600000.0
2007-02-21 08:52:00,1.12114,1.12162,1.12114,1.12162,12400000.0
2007-02-21 08:53:00,1.1217,1.12182,1.12127,1.12148,13400000.0
2007-02-21 08:54:00,1.12171,1.12188,1.1215,1.1215,6200000.0
2007-02-21 08:55:00,1.12181,1.12181,1.12163,1.12169,8200000.0
2007-02-21 08:56:00,1.1217,1.12208,1.12151,1.12151,19400000.0
2007-02-21 08:57:00,1.12174,1.12179,1.12146,1.12146,5800000.0
2007-02-21 08:58:00,1.12174,1.12176,1.12137,1.12156,9800000.0
2007-02-21 08:59:00,1.12147,1.12194,1.12143,1.12157,7400000.0
2007-02-21 09:00:00,1.12131,1.12154,1.12123,1.12147,10000000.0
2007-02-21 09:01:00,1.12158,1.12181,1.12154,1.12154,14400000.0
2007-02-21 09:02:00,1.12153,1.12189,1.12119,1.1215,8800000.0
2007-02-21 09:03:00,1.1212,1.12128,1.12095,1.12099,9000000.0
2007-02-21 09:04:00,1.12088,1.12155,1.12088,1.1211,11000000.0
2007-02-21 09:05:00,1.12085,1.12123,1.12085,1.12086,11400000.0
2007-02-21 09:06:00,1.12074,1.12074,1.1206,1.1206,2600000.0
2007-02-21 09:07:00,1.12031,1.12099,1.12031,1.12056,14400000.0
2007-02-21 09:08:00,1.1205,1.12071,1.12043,1.12068,23600000.0
2007-02-21 09:09:00,1.12087,1.12091,1.12077,1.1209,13000000.0
2007-02-21 09:10:00,1.12015,1.12022,1.1198,1.12003,7200000.0
2007-02-21 09:11:00,1.12008,1.12012,1.12008,1.12012,2600000.0
2007-02-21 09:12:00,1.12038,1.12038,1.11995,1.12037,9800000.0
2007-02-21 09:13:00,1.1203,1.12065,1.12003,1.12013,11200000.0
2007-02-21 09:14:00,1.12033,1.12053,1.12018,1.12034,7400000.0
2007-02-21 09:15:00,1.12022,1.12072,1.12013,1.12013,9400000.0
2007-02-21 09:16:00,1.12051,1.12051,1.12047,1.12047,5600000.0
2007-02-21 09:17:00,1.12061,1.12061,1.12012,1.12012,11200000.0
2007-02-21 09:18:00,1.12021,1.12022,1.12021,1.12022,2600000.0
2007-02-21 09:19:00,1.11932,1.11979,1.11932,1.1194,24600000.0
2007-02-21 09:20:00,1.11912,1.11971,1.11912,1.11965,7400000.0
2007-02-21 09:21:00,1.11982,1.11995,1.11965,1.11965,16800000.0
2007-02-21 09:22:00,1.11976,1.11976,1.11905,1.11946,28800000.0
2007-02-21 09:23:00,1.11977,1.1201,1.11964,1.11983,8400000.0
2007-02-21 09:24:00,1.11981,1.12003,1.11915,1.11915,11400000.0
2007-02-21 09:25:00,1.1199,1.1199,1.11905,1.11915,19000000.0
2007-02-21 09:26:00,1.11875,1.11877,1.11844,1.11877,12400000.0
2007-02-21 09:27:00,1.11903,1.11903,1.11863,1.11863,20600000.0
2007-02-21 09:28:00,1.11908,1.11939,1.119,1.11921,26000000.0
2007-02-21 09:29:00,1.11909,1.11966,1.11902,1.11966,10200000.0
2007-02-21 09:30:00,1.12044,1.1205,1.11993,1.12018,22000000.0
2007-02-21 09:31:00,1.12035,1.1209,1.12031,1.12031,23400000.0
2007-02-21 09:32:00,1.12088,1.12088,1.12036,1.12069,10200000.0
2007-02-21 09:33:00,1.12015,1.12015,1.11991,1.11991,7000000.0
2007-02-21 09:34:00,1.11959,1.11963,1.11928,1.11928,17200000.0
2007-02-21 09:35:00,1.11952,1.12017,1.11948,1.12017,11000000.0
2007-02-21 09:36:00,1.12025,1.12034,1.12002,1.12014,12800000.0
2007-02-21 09:37:00,1.12013,1.12094,1.12013,1.12094,14200000.0
2007-02-21 09:38:00,1.12088,1.12089,1.12038,1.12038,11600000.0
2007-02-21 09:39:00,1.12048,1.12052,1.12035,1.12038,16000000.0
2007-02-21 09:40:00,1.12026,1.12052,1.12026,1.12033,8600000.0
2007-02-21 09:41:00,1.12,1.12068,1.12,1.12068,8000000.0
2007-02-21 09:42:00,1.1204,1.12041,1.11974,1.12013,13200000.0
2007-02-21 09:43:00,1.1203,1.12044,1.12015,1.12044,8200000.0
2007-02-21 09:44:00,1.12014,1.12037,1.11976,1.12001,12400000.0
2007-02-21 09:45:00,1.12041,1.12066,1.12009,1.12066,13200000.0
2007-02-21 09:46:00,1.12093,1.12093,1.12041,1.12074,8800000.0
2007-02-21 09:47:00,1.1204,1.12086,1.12025,1.12025,16200000.0
2007-02-21 09:48:00,1.12051,1.12084,1.12029,1.12084,15400000.0
2007-02-21 09:49:00,1.12022,1.12038,1.12022,1.12033,10400000.0
2007-02-21 09:50:00,1.12076,1.12076,1.12023,1.1204,12200000.0
2007-02-21 09:51:00,1.12043,1.12086,1.12042,1.12042,13000000.0
2007-02-21 09:52:00,1.12058,1.12091,1.12037,1.12053,16200000.0
2007-02-21 09:53:00,1.12005,1.1205,1.12005,1.12016,14600000.0
2007-02-21 09:54:00,1.12087,1.12087,1.12033,1.1206,12800000.0
2007-02-21 09:55:00,1.1205,1.12056,1.12024,1.12043,21800000.0
2007-02-21 09:56:00,1.12042,1.12042,1.12005,1.12005,2000000.0
2007-02-21 09:57:00,1.12004,1.12063,1.11988,1.12063,10400000.0
2007-02-21 09:58:00,1.12026,1.12068,1.12017,1.12035,26200000.0
2007-02-21 09:59:00,1.12067,1.12071,1.12033,1.12051,15800000.0
2007-02-21 10:00:00,1.12041,1.12068,1.1202,1.12026,18600000.0
2007-02-21 10:01:00,1.12073,1.12106,1.12057,1.12057,9400000.0
2007-02-21 10:02:00,1.12101,1.1212,1.12071,1.12071,11400000.0
2007-02-21 10:03:00,1.12067,1.12098,1.1206,1.12088,11200000.0
2007-02-21 10:04:00,1.121,1.1213,1.12082,1.12094,12200000.0
2007-02-21 10:05:00,1.12128,1.12172,1.12128,1.12153,18600000.0
2007-02-21 10:06:00,1.12143,1.12198,1.12141,1.12141,17200000.0
2007-02-21 10:07:00,1.12119,1.12151,1.12113,1.12114,21200000.0
2007-02-21 10:08:00,1.12152,1.12182,1.12124,1.12162,18000000.0
2007-02-21 10:09:00,1.1208,1.1208,1.1204,1.1204,20000000.0
2007-02-21 10:10:00,1.12148,1.12196,1.12148,1.12162,20000000.0
2007-02-21 10:11:00,1.12144,1.12176,1.12137,1.12176,23800000.0
2007-02-21 10:12:00,1.1217,1.1217,1.12127,1.12148,76400000.0
2007-02-21 10:13:00,1.12125,1.12157,1.12117,1.1214,10200000.0
2007-02-21 10:14:00,1.1216,1.12189,1.12136,1.12136,12200000.0
2007-02-21 10:15:00,1.1214,1.1216,1.1212,1.1213,12200000.0
2007-02-21 10:16:00,1.1207,1.12163,1.12063,1.12127,12200000.0
2007-02-21 10:17:00,1.12109,1.12131,1.12103,1.12113,12800000.0
2007-02-21 10:18:00,1.12118,1.12118,1.12084,1.12089,28000000.0
2007-02-21 10:19:00,1.12101,1.12123,1.12101,1.12123,4200000.0
2007-02-21 10:20:00,1.121,1.1211,1.1207,1.1211,15600000.0
2007-02-21 10:21:00,1.12098,1.12126,1.12088,1.12094,13200000.0
2007-02-21 10:22:00,1.12089,1.12157,1.12089,1.12157,2600000.0
2007-02-21 10:23:00,1.12125,1.12125,1.12086,1.12103,18000000.0
2007-02-21 10:24:00,1.12124,1.1216,1.12093,1.12103,6800000.0
2007-02-21 10:25:00,1.12095,1.12138,1.12093,1.12093,16400000.0
2007-02-21 10:26:00,1.121,1.121,1.1206,1.1208,20800000.0
2007-02-21 10:27:00,1.12108,1.12152,1.12108,1.12123,20800000.0
2007-02-21 10:28:00,1.12131,1.12164,1.12103,1.12104,15800000.0
2007-02-21 10:29:00,1.12097,1.12097,1.12066,1.12076,5000000.0
2007-02-21 10:30:00,1.12071,1.1212,1.12057,1.1212,15400000.0
2007-02-21 10:31:00,1.12097,1.12121,1.12086,1.12121,17400000.0
2007-02-21 10:32:00,1.1212,1.12162,1.12107,1.12161,10600000.0
2007-02-21 10:33:00,1.12139,1.12152,1.12088,1.12127,15800000.0
2007-02-21 10:34:00,1.12119,1.12138,1.121,1.12138,10200000.0
2007-02-21 10:35:00,1.12179,1.12179,1.12121,1.12148,12200000.0
2007-02-21 10:36:00,1.12124,1.12159,1.12124,1.12129,13800000.0
2007-02-21 10:37:00,1.1201,1.1202,1.12,1.1202,20000000.0
2007-02-21 10:38:00,1.12139,1.12163,1.12117,1.12163,20000000.0
2007-02-21 10:39:00,1.12168,1.12218,1.12159,1.12196,14800000.0
2007-02-21 10:40:00,1.1201,1.1201,1.1201,1.1201,23800000.0
2007-02-21 10:41:00,1.12,1.1202,1.12,1.1202,23800000.0
2007-02-21 10:42:00,1.12131,1.12146,1.12103,1.12131,23800000.0
2007-02-21 10:43:00,1.12125,1.12175,1.12113,1.12113,19600000.0
2007-02-21 10:44:00,1.12092,1.1212,1.12084,1.12116,9400000.0
2007-02-21 10:45:00,1.12123,1.12123,1.12061,1.12077,9800000.0
2007-02-21 10:46:00,1.12086,1.12113,1.12069,1.12113,12600000.0
2007-02-21 10:47:00,1.12064,1.12103,1.12052,1.12052,11800000.0
2007-02-21 10:48:00,1.12062,1.12062,1.12039,1.12058,8600000.0
2007-02-21 10:49:00,1.12032,1.12046,1.11996,1.12046,17800000.0
2007-02-21 10:50:00,1.1209,1.1209,1.12049,1.12065,15600000.0
2007-02-21 10:51:00,1.12007,1.12049,1.12007,1.12037,11200000.0
2007-02-21 10:52:00,1.12019,1.1204,1.11998,1.12031,32800000.0
2007-02-21 10:53:00,1.12028,1.12037,1.11991,1.1201,12000000.0
2007-02-21 10:54:00,1.11992,1.12001,1.11956,1.11963,19600000.0
2007-02-21 10:55:00,1.12022,1.12022,1.1201,1.1201,2600000.0
2007-02-21 10:56:00,1.11986,1.12017,1.11986,1.1199,15000000.0
2007-02-21 10:57:00,1.1198,1.12012,1.1197,1.12012,13800000.0
2007-02-21 10:58:00,1.12009,1.12009,1.11945,1.11963,19800000.0
2007-02-21 10:59:00,1.11976,1.12013,1.11971,1.11995,13000000.0
2007-02-21 11:00:00,1.12015,1.12035,1.12,1.12033,13200000.0
2007-02-21 11:01:00,1.12027,1.12056,1.11998,1.12017,10800000.0
2007-02-21 11:02:00,1.12014,1.12022,1.11977,1.11994,18400000.0
2007-02-21 11:03:00,1.12,1.12019,1.1198,1.12005,23400000.0
2007-02-21 11:04:00,1.12029,1.12047,1.12016,1.12024,27600000.0
2007-02-21 11:05:00,1.12015,1.12019,1.11991,1.12019,18200000.0
2007-02-21 11:06:00,1.12024,1.12089,1.12024,1.12061,21400000.0
2007-02-21 11:07:00,1.12048,1.12056,1.12027,1.12049,10800000.0
2007-02-21 11:08:00,1.12073,1.12074,1.12035,1.12035,9800000.0
2007-02-21 11:09:00,1.12059,1.1207,1.12022,1.1207,17000000.0
2007-02-21 11:10:00,1.12057,1.12057,1.12012,1.12029,22800000.0
2007-02-21 11:11:00,1.12025,1.12085,1.12025,1.12048,10200000.0
2007-02-21 11:12:00,1.1205,1.12072,1.12026,1.12067,15400000.0
2007-02-21 11:13:00,1.12061,1.12097,1.12052,1.12052,12400000.0
2007-02-21 11:14:00,1.12096,1.12096,1.12053,1.12074,12000000.0
2007-02-21 11:15:00,1.12111,1.12125,1.12091,1.12106,20800000.0
2007-02-21 11:16:00,1.12095,1.12095,1.12037,1.12037,22000000.0
2007-02-21 11:17:00,1.12069,1.12069,1.12026,1.12027,6600000.0
2007-02-21 11:18:00,1.12009,1.12045,1.11999,1.12016,19400000.0
2007-02-21 11:19:00,1.12077,1.12077,1.12022,1.1204,15400000.0
2007-02-21 11:20:00,1.12037,1.12052,1.12029,1.12043,15200000.0
2007-02-21 11:21:00,1.12055,1.12055,1.12022,1.12022,7400000.0
2007-02-21 11:22:00,1.12035,1.12074,1.12035,1.12042,13400000.0
2007-02-21 11:23:00,1.12059,1.12059,1.12011,1.12015,24000000.0
2007-02-21 11:24:00,1.1195,1.1195,1.1195,1.1195,17800000.0
2007-02-21 11:25:00,1.12048,1.12107,1.1204,1.12061,17800000.0
2007-02-21 11:26:00,1.12055,1.12079,1.12022,1.1203,14400000.0
2007-02-21 11:27:00,1.12021,1.12067,1.12011,1.12038,9000000.0
2007-02-21 11:28:00,1.12038,1.12038,1.11977,1.11992,11000000.0
2007-02-21 11:29:00,1.11995,1.12034,1.11977,1.12012,27800000.0
2007-02-21 11:30:00,1.12032,1.12038,1.11982,1.12038,9000000.0
2007-02-21 11:31:00,1.11977,1.11999,1.11932,1.11991,12800000.0
2007-02-21 11:32:00,1.12042,1.12042,1.11935,1.11935,10200000.0
2007-02-21 11:33:00,1.11917,1.11991,1.11917,1.11991,10800000.0
2007-02-21 11:34:00,1.11967,1.11967,1.11942,1.11943,15400000.0
2007-02-21 11:35:00,1.11938,1.1198,1.11938,1.11943,11000000.0
2007-02-21 11:36:00,1.11962,1.1198,1.11924,1.11924,17600000.0
2007-02-21 11:37:00,1.11982,1.12012,1.11976,1.11997,23600000.0
2007-02-21 11:38:00,1.11979,1.12006,1.11942,1.11979,14200000.0
2007-02-21 11:39:00,1.11996,1.11996,1.11964,1.11986,18000000.0
2007-02-21 11:40:00,1.1199,1.1199,1.1196,1.11973,21200000.0
2007-02-21 11:41:00,1.1199,1.11999,1.11982,1.11982,11400000.0
2007-02-21 11:42:00,1.11981,1.12003,1.11951,1.12003,14000000.0
2007-02-21 11:43:00,1.1197,1.11997,1.11955,1.11991,40400000.0
2007-02-21 11:44:00,1.11981,1.11981,1.11926,1.11943,15800000.0
2007-02-21 11:45:00,1.11925,1.11977,1.11925,1.11945,18200000.0
2007-02-21 11:46:00,1.11972,1.11972,1.11901,1.11901,15800000.0
2007-02-21 11:47:00,1.11921,1.11934,1.1189,1.11915,18600000.0
2007-02-21 11:48:00,1.11935,1.11977,1.11935,1.11946,14800000.0
2007-02-21 11:49:00,1.11988,1.11988,1.119,1.119,17000000.0
2007-02-21 11:50:00,1.11927,1.11962,1.11921,1.11932,12200000.0
2007-02-21 11:51:00,1.11921,1.11943,1.11898,1.11943,6800000.0
2007-02-21 11:52:00,1.1198,1.1199,1.11952,1.11968,11600000.0
2007-02-21 11:53:00,1.11961,1.12029,1.11945,1.12029,12200000.0
2007-02-21 11:54:00,1.11962,1.11962,1.11896,1.11896,14000000.0
2007-02-21 11:55:00,1.11945,1.11958,1.11909,1.11946,15600000.0
2007-02-21 11:56:00,1.11957,1.1198,1.11924,1.1194,18000000.0
2007-02-21 11:57:00,1.1195,1.11954,1.11929,1.11944,26000000.0
2007-02-21 11:58:00,1.11949,1.11979,1.11941,1.11944,27200000.0
2007-02-21 11:59:00,1.11939,1.11967,1.11928,1.11939,22200000.0
2007-02-21 12:00:00,1.11943,1.11951,1.11919,1.11922,17200000.0
2007-02-21 12:01:00,1.11931,1.11931,1.1188,1.11885,9200000.0
2007-02-21 12:02:00,1.11915,1.11945,1.11915,1.11933,22800000.0
2007-02-21 12:03:00,1.11901,1.11916,1.11893,1.11915,21800000.0
2007-02-21 12:04:00,1.11913,1.11927,1.11897,1.11921,7600000.0
2007-02-21 12:05:00,1.11914,1.11915,1.11889,1.119,11000000.0
2007-02-21 12:06:00,1.11898,1.11948,1.11898,1.11921,12200000.0
2007-02-21 12:07:00,1.11932,1.11947,1.11903,1.11947,21600000.0
2007-02-21 12:08:00,1.1195,1.11956,1.11918,1.11923,17800000.0
2007-02-21 12:09:00,1.1191,1.1196,1.1191,1.11913,8400000.0
2007-02-21 12:10:00,1.11911,1.11964,1.11911,1.11955,17400000.0
2007-02-21 12:11:00,1.11939,1.1199,1.11934,1.11934,11000000.0
2007-02-21 12:12:00,1.11926,1.11964,1.11926,1.11934,19600000.0
2007-02-21 12:13:00,1.11949,1.11972,1.11949,1.11956,13000000.0
2007-02-21 12:14:00,1.1193,1.11959,1.1193,1.11931,11600000.0
2007-02-21 12:15:00,1.11971,1.12009,1.11971,1.11986,8800000.0
2007-02-21 12:16:00,1.11962,1.12005,1.11957,1.11965,17200000.0
2007-02-21 12:17:00,1.11972,1.11972,1.11907,1.11929,16600000.0
2007-02-21 12:18:00,1.1199,1.1202,1.1198,1.1198,11600000.0
2007-02-21 12:19:00,1.11926,1.11954,1.11926,1.11951,11600000.0
2007-02-21 12:20:00,1.12,1.1202,1.12,1.1202,18000000.0
2007-02-21 12:22:00,1.11942,1.11948,1.11928,1.11928,18000000.0
2007-02-21 12:23:00,1.11966,1.11966,1.11916,1.11935,10600000.0
2007-02-21 12:24:00,1.11912,1.11939,1.119,1.11904,10600000.0
2007-02-21 12:25:00,1.11921,1.11929,1.11866,1.11866,19800000.0
2007-02-21 12:26:00,1.11919,1.11946,1.11912,1.11942,9200000.0
2007-02-21 12:27:00,1.11928,1.11937,1.11913,1.11916,8400000.0
2007-02-21 12:28:00,1.11942,1.11942,1.11904,1.11926,13800000.0
2007-02-21 12:29:00,1.119,1.11947,1.11898,1.11947,18600000.0
2007-02-21 12:30:00,1.1196,1.1196,1.1196,1.1196,2600000.0
2007-02-21 12:31:00,1.11901,1.11901,1.11895,1.11895,2600000.0
2007-02-21 12:32:00,1.11867,1.11902,1.11837,1.11902,15600000.0
2007-02-21 12:33:00,1.11902,1.11902,1.1185,1.11866,16600000.0
2007-02-21 12:34:00,1.1187,1.11892,1.11848,1.11867,19000000.0
2007-02-21 12:35:00,1.11846,1.11893,1.11846,1.11868,16800000.0
2007-02-21 12:36:00,1.11865,1.11902,1.11865,1.11902,8000000.0
2007-02-21 12:37:00,1.11906,1.11906,1.1189,1.1189,10600000.0
2007-02-21 12:38:00,1.11894,1.11912,1.11875,1.11891,11400000.0
2007-02-21 12:39:00,1.11919,1.11946,1.11892,1.11946,19400000.0
2007-02-21 12:40:00,1.1204,1.1204,1.1204,1.1204,14600000.0
2007-02-21 12:41:00,1.11916,1.11943,1.11911,1.11913,14600000.0
2007-02-21 12:42:00,1.11912,1.11912,1.11851,1.11851,10800000.0
2007-02-21 12:43:00,1.11925,1.11925,1.11885,1.11918,20800000.0
2007-02-21 12:44:00,1.11908,1.11948,1.11908,1.11923,9800000.0
2007-02-21 12:45:00,1.11934,1.1197,1.11934,1.1197,20600000.0
2007-02-21 12:46:00,1.11999,1.11999,1.11973,1.1198,7000000.0
2007-02-21 12:47:00,1.11968,1.1201,1.11968,1.11999,16400000.0
2007-02-21 12:48:00,1.11993,1.11993,1.1195,1.11964,22400000.0
2007-02-21 12:49:00,1.11964,1.1201,1.1193,1.11949,21800000.0
2007-02-21 12:50:00,1.11967,1.11988,1.11955,1.11964,18800000.0
2007-02-21 12:51:00,1.11945,1.11949,1.11945,1.11949,3200000.0
2007-02-21 12:52:00,1.11983,1.11983,1.11924,1.1197,13200000.0
2007-02-21 12:53:00,1.11954,1.11979,1.11953,1.11953,9800000.0
2007-02-21 12:54:00,1.11998,1.12001,1.11972,1.12001,15200000.0
2007-02-21 12:56:00,1.12008,1.12008,1.11971,1.11999,12200000.0
2007-02-21 12:57:00,1.12006,1.12006,1.1197,1.12001,6200000.0
2007-02-21 12:58:00,1.1204,1.1204,1.1204,1.1204,11600000.0
2007-02-21 12:59:00,1.11943,1.11983,1.11933,1.11983,11600000.0
2007-02-21 13:00:00,1.11972,1.11974,1.11945,1.11945,11600000.0
2007-02-21 13:01:00,1.1196,1.11976,1.11949,1.11969,20000000.0
2007-02-21 13:02:00,1.1198,1.1198,1.11948,1.1198,6200000.0
2007-02-21 13:03:00,1.11954,1.11993,1.11932,1.11945,21600000.0
2007-02-21 13:04:00,1.11972,1.11998,1.11939,1.11947,14800000.0
2007-02-21 13:05:00,1.11967,1.11967,1.11948,1.11948,6800000.0
2007-02-21 13:06:00,1.11948,1.11955,1.11911,1.11955,19400000.0
2007-02-21 13:07:00,1.11947,1.11991,1.11938,1.11938,16200000.0
2007-02-21 13:08:00,1.11952,1.11961,1.11944,1.11945,19400000.0
2007-02-21 13:09:00,1.11982,1.11982,1.11947,1.11947,5600000.0
2007-02-21 13:10:00,1.12,1.1202,1.12,1.1201,8200000.0
2007-02-21 13:11:00,1.11959,1.11967,1.1193,1.11962,8200000.0
2007-02-21 13:12:00,1.12001,1.12001,1.11948,1.11986,18600000.0
2007-02-21 13:13:00,1.11992,1.12038,1.11992,1.12016,9400000.0
2007-02-21 13:14:00,1.11978,1.12013,1.11978,1.11985,8200000.0
2007-02-21 13:15:00,1.12009,1.12009,1.11977,1.11981,7400000.0
2007-02-21 13:16:00,1.1197,1.12004,1.1197,1.11977,21200000.0
2007-02-21 13:17:00,1.11964,1.12002,1.11964,1.11975,15000000.0
2007-02-21 13:18:00,1.11977,1.1199,1.11961,1.1199,16600000.0
2007-02-21 13:19:00,1.11987,1.12019,1.11973,1.12019,8000000.0
2007-02-21 13:20:00,1.12006,1.12006,1.11968,1.11993,19800000.0
2007-02-21 13:21:00,1.11992,1.12025,1.11967,1.12025,19800000.0
2007-02-21 13:22:00,1.11989,1.1203,1.11985,1.1199,11600000.0
2007-02-21 13:23:00,1.11988,1.11992,1.11967,1.11967,7600000.0
2007-02-21 13:24:00,1.11984,1.12009,1.11961,1.11973,11800000.0
2007-02-21 13:25:00,1.11972,1.11972,1.11937,1.11941,7200000.0
2007-02-21 13:26:00,1.11979,1.11993,1.11947,1.11972,11400000.0
2007-02-21 13:27:00,1.11996,1.11996,1.11931,1.11947,13400000.0
2007-02-21 13:28:00,1.11971,1.11971,1.11925,1.11952,12600000.0
2007-02-21 13:29:00,1.1194,1.11964,1.1194,1.11964,3200000.0
2007-02-21 13:30:00,1.11916,1.11971,1.11916,1.11942,12400000.0
2007-02-21 13:32:00,1.1199,1.1199,1.1199,1.1199,11400000.0
2007-02-21 13:33:00,1.11997,1.11997,1.11936,1.11952,11400000.0
2007-02-21 13:34:00,1.11939,1.11968,1.1192,1.11933,21600000.0
2007-02-21 13:35:00,1.11938,1.11962,1.11938,1.11962,5800000.0
2007-02-21 13:36:00,1.1194,1.1194,1.11925,1.11935,5600000.0
2007-02-21 13:37:00,1.11912,1.11962,1.11912,1.11928,9800000.0
2007-02-21 13:38:00,1.11962,1.11969,1.11941,1.11951,26200000.0
2007-02-21 13:39:00,1.1195,1.12023,1.1195,1.11996,23800000.0
2007-02-21 13:40:00,1.12,1.12,1.11965,1.11975,8000000.0
2007-02-21 13:41:00,1.11973,1.11987,1.11969,1.11978,17200000.0
2007-02-21 13:42:00,1.12026,1.12026,1.11996,1.11996,13200000.0
2007-02-21 13:43:00,1.11961,1.11992,1.11937,1.11937,18800000.0
2007-02-21 13:44:00,1.11953,1.11973,1.11944,1.11952,13200000.0
2007-02-21 13:45:00,1.11929,1.1199,1.1192,1.1194,18600000.0
2007-02-21 13:46:00,1.1195,1.11985,1.1195,1.11985,9200000.0
2007-02-21 13:47:00,1.1201,1.1201,1.11982,1.11982,9200000.0
2007-02-21 13:48:00,1.1198,1.11991,1.11973,1.11991,6400000.0
2007-02-21 13:49:00,1.11983,1.12031,1.11968,1.11973,22000000.0
2007-02-21 13:50:00,1.11978,1.12011,1.11952,1.11954,25200000.0
2007-02-21 13:51:00,1.1194,1.11975,1.11939,1.11975,9200000.0
2007-02-21 13:53:00,1.11957,1.11979,1.11956,1.11976,20200000.0
2007-02-21 13:54:00,1.1193,1.1196,1.1193,1.1193,10800000.0
2007-02-21 13:56:00,1.11963,1.12012,1.11963,1.11986,10800000.0
2007-02-21 13:57:00,1.12016,1.12016,1.11986,1.11986,17000000.0
2007-02-21 13:58:00,1.12023,1.12024,1.11991,1.11991,10400000.0
2007-02-21 13:59:00,1.11996,1.12015,1.11995,1.12004,7400000.0
2007-02-21 14:00:00,1.11993,1.12028,1.11993,1.12001,16200000.0
2007-02-21 14:01:00,1.12037,1.12037,1.11994,1.12003,9200000.0
2007-02-21 14:02:00,1.11995,1.12032,1.11995,1.1201,12800000.0
2007-02-21 14:03:00,1.1199,1.12025,1.11986,1.11996,25600000.0
2007-02-21 14:05:00,1.11973,1.11973,1.11914,1.11925,12000000.0
2007-02-21 14:06:00,1.11977,1.1198,1.11946,1.11948,11800000.0
2007-02-21 14:07:00,1.1193,1.1194,1.1193,1.1194,9600000.0
2007-02-21 14:08:00,1.11963,1.11987,1.11948,1.11987,9600000.0
2007-02-21 14:09:00,1.11976,1.11982,1.11963,1.11963,9600000.0
2007-02-21 14:10:00,1.11976,1.12001,1.11975,1.11987,9200000.0
2007-02-21 14:11:00,1.11934,1.11969,1.11916,1.11949,17600000.0
2007-02-21 14:12:00,1.11952,1.1197,1.11928,1.11928,11400000.0
2007-02-21 14:13:00,1.11936,1.11962,1.11936,1.11962,24000000.0
2007-02-21 14:14:00,1.1195,1.1197,1.1193,1.1197,11600000.0
2007-02-21 14:15:00,1.1195,1.11975,1.1192,1.1192,14800000.0
2007-02-21 14:16:00,1.11951,1.11951,1.11906,1.11944,22200000.0
2007-02-21 14:17:00,1.11935,1.11962,1.11933,1.11941,14400000.0
2007-02-21 14:18:00,1.11937,1.11945,1.11937,1.11945,2600000.0
2007-02-21 14:19:00,1.11947,1.11966,1.11933,1.11933,11800000.0
2007-02-21 14:20:00,1.11923,1.11965,1.11907,1.11957,13200000.0
2007-02-21 14:21:00,1.11935,1.11956,1.11913,1.11919,11600000.0
2007-02-21 14:22:00,1.1187,1.1187,1.1183,1.1183,21000000.0
2007-02-21 14:23:00,1.1192,1.11938,1.1192,1.11924,21000000.0
2007-02-21 14:24:00,1.11929,1.11966,1.11908,1.11966,17800000.0
2007-02-21 14:25:00,1.1182,1.1182,1.118,1.1181,14000000.0
2007-02-21 14:26:00,1.11956,1.11956,1.11918,1.11918,14000000.0
2007-02-21 14:27:00,1.11958,1.11958,1.11889,1.11937,8200000.0
2007-02-21 14:28:00,1.1185,1.1185,1.1181,1.1181,10000000.0
2007-02-21 14:29:00,1.1178,1.1183,1.1178,1.1181,10000000.0
2007-02-21 14:30:00,1.1183,1.1188,1.1177,1.1183,10000000.0
2007-02-21 14:31:00,1.11909,1.11927,1.11909,1.11927,10000000.0
2007-02-21 14:32:00,1.11943,1.11953,1.11921,1.11947,9000000.0
2007-02-21 14:33:00,1.11938,1.11975,1.11924,1.11931,11600000.0
2007-02-21 14:34:00,1.11941,1.1197,1.11928,1.11928,15200000.0
2007-02-21 14:35:00,1.11893,1.1194,1.11893,1.1193,9800000.0
2007-02-21 14:36:00,1.11909,1.11935,1.11898,1.11898,10000000.0
2007-02-21 14:37:00,1.11929,1.11929,1.11865,1.11865,14800000.0
2007-02-21 14:38:00,1.11939,1.11939,1.1192,1.1193,8600000.0
2007-02-21 14:39:00,1.11932,1.11938,1.11896,1.11919,11600000.0
2007-02-21 14:40:00,1.11955,1.11955,1.11922,1.1195,12200000.0
2007-02-21 14:41:00,1.11947,1.11947,1.11921,1.11922,20200000.0
2007-02-21 14:42:00,1.11957,1.11969,1.11921,1.11954,26200000.0
2007-02-21 14:43:00,1.11962,1.11976,1.11951,1.11962,17400000.0
2007-02-21 14:44:00,1.11944,1.11985,1.11944,1.11955,9200000.0
2007-02-21 14:45:00,1.11972,1.11999,1.11962,1.11985,18800000.0
2007-02-21 14:46:00,1.11983,1.11983,1.11961,1.11961,3200000.0
2007-02-21 14:47:00,1.11933,1.11994,1.11933,1.11994,18800000.0
2007-02-21 14:48:00,1.11936,1.1199,1.11921,1.11959,11600000.0
2007-02-21 14:49:00,1.11951,1.12002,1.11926,1.11974,17600000.0
2007-02-21 14:50:00,1.11954,1.11954,1.11923,1.11944,22000000.0
2007-02-21 14:51:00,1.11925,1.1195,1.11901,1.11901,15200000.0
2007-02-21 14:52:00,1.11941,1.11943,1.11902,1.11943,8800000.0
2007-02-21 14:53:00,1.1185,1.1188,1.1183,1.1188,16000000.0
2007-02-21 14:54:00,1.11924,1.11967,1.1188,1.11919,16000000.0
2007-02-21 14:55:00,1.11922,1.11947,1.1189,1.11926,12600000.0
2007-02-21 14:56:00,1.11913,1.11964,1.11912,1.11921,17800000.0
2007-02-21 14:57:00,1.11928,1.11948,1.11882,1.11935,20000000.0
2007-02-21 14:58:00,1.11913,1.11943,1.11898,1.11914,10200000.0
2007-02-21 14:59:00,1.11879,1.11932,1.11879,1.11926,21600000.0
2007-02-21 15:00:00,1.11936,1.11936,1.11875,1.11895,16800000.0
2007-02-21 15:01:00,1.11935,1.11946,1.11912,1.11946,14400000.0
2007-02-21 15:02:00,1.11922,1.11944,1.11903,1.11914,16400000.0
2007-02-21 15:03:00,1.11912,1.11944,1.11901,1.11901,7400000.0
2007-02-21 15:04:00,1.11938,1.11971,1.11919,1.11919,11400000.0
2007-02-21 15:05:00,1.11922,1.11922,1.11849,1.11852,16600000.0
2007-02-21 15:06:00,1.11867,1.1191,1.11857,1.11867,21200000.0
2007-02-21 15:07:00,1.11915,1.11915,1.11863,1.11863,11000000.0
2007-02-21 15:08:00,1.1191,1.11939,1.11905,1.11905,8600000.0
2007-02-21 15:09:00,1.11948,1.11992,1.11928,1.11939,18000000.0
2007-02-21 15:10:00,1.11919,1.11928,1.11904,1.11904,11600000.0
2007-02-21 15:11:00,1.11895,1.11957,1.11895,1.1192,18000000.0
2007-02-21 15:12:00,1.11919,1.11953,1.11915,1.11915,23400000.0
2007-02-21 15:13:00,1.11881,1.11934,1.11881,1.11934,5800000.0
2007-02-21 15:14:00,1.12009,1.12009,1.11944,1.11944,18200000.0
2007-02-21 15:15:00,1.11957,1.11957,1.11919,1.11919,18000000.0
2007-02-21 15:16:00,1.11925,1.11941,1.11879,1.11882,17600000.0
2007-02-21 15:17:00,1.11906,1.11986,1.11885,1.11912,13800000.0
2007-02-21 15:18:00,1.11916,1.11931,1.11883,1.11894,13600000.0
2007-02-21 15:19:00,1.11854,1.11854,1.11813,1.11834,13000000.0
2007-02-21 15:20:00,1.11851,1.11893,1.11832,1.11869,16000000.0
2007-02-21 15:21:00,1.118,1.11862,1.118,1.1184,21200000.0
2007-02-21 15:22:00,1.1183,1.11883,1.1182,1.1182,12200000.0
2007-02-21 15:23:00,1.11808,1.11808,1.11753,1.11753,9600000.0
2007-02-21 15:24:00,1.11779,1.11789,1.11756,1.11756,20800000.0
2007-02-21 15:25:00,1.11755,1.11771,1.11755,1.11768,10800000.0
2007-02-21 15:26:00,1.11788,1.11808,1.11767,1.11774,9800000.0
2007-02-21 15:27:00,1.11789,1.11815,1.11769,1.11784,23600000.0
2007-02-21 15:28:00,1.11786,1.11801,1.11756,1.11756,11400000.0
2007-02-21 15:29:00,1.11752,1.11763,1.11732,1.11763,11400000.0
2007-02-21 15:30:00,1.11743,1.11809,1.11743,1.1178,11000000.0
2007-02-21 15:31:00,1.11771,1.1181,1.11751,1.1181,21800000.0
2007-02-21 15:32:00,1.1181,1.11854,1.11797,1.11807,15400000.0
2007-02-21 15:33:00,1.11818,1.11818,1.11792,1.11818,14200000.0
2007-02-21 15:34:00,1.11813,1.11828,1.11754,1.11754,13800000.0
2007-02-21 15:35:00,1.11775,1.11808,1.11775,1.11793,25400000.0
2007-02-21 15:36:00,1.11797,1.11808,1.11782,1.11783,7600000.0
2007-02-21 15:37:00,1.11791,1.11859,1.11791,1.11819,8200000.0
2007-02-21 15:38:00,1.11789,1.11833,1.11779,1.11833,16000000.0
2007-02-21 15:39:00,1.11833,1.11833,1.11804,1.11814,11600000.0
2007-02-21 15:40:00,1.11817,1.11846,1.11817,1.11834,11200000.0
2007-02-21 15:41:00,1.11841,1.1186,1.11829,1.1185,7400000.0
2007-02-21 15:42:00,1.11808,1.11863,1.11807,1.11863,9800000.0
2007-02-21 15:43:00,1.11824,1.11848,1.11824,1.11841,8000000.0
2007-02-21 15:44:00,1.11837,1.11905,1.11816,1.11822,13200000.0
2007-02-21 15:45:00,1.11823,1.11865,1.11805,1.11823,11400000.0
2007-02-21 15:46:00,1.11854,1.11854,1.11819,1.11841,14600000.0
2007-02-21 15:47:00,1.11825,1.11866,1.11825,1.11838,9000000.0
2007-02-21 15:48:00,1.11818,1.11833,1.11811,1.11833,6800000.0
2007-02-21 15:49:00,1.11859,1.1188,1.11834,1.11849,12800000.0
2007-02-21 15:50:00,1.11815,1.11826,1.11792,1.11792,19200000.0
2007-02-21 15:51:00,1.1181,1.11866,1.11802,1.11866,26000000.0
2007-02-21 15:52:00,1.11796,1.11827,1.11765,1.11813,14600000.0
2007-02-21 15:53:00,1.11795,1.11826,1.11776,1.11826,5200000.0
2007-02-21 15:54:00,1.11834,1.11867,1.11817,1.11835,22000000.0
2007-02-21 15:55:00,1.11818,1.11843,1.11818,1.11843,2600000.0
2007-02-21 15:56:00,1.1186,1.1186,1.11827,1.11827,9800000.0
2007-02-21 15:57:00,1.1182,1.11846,1.118,1.11842,19200000.0
2007-02-21 15:58:00,1.11873,1.11873,1.11834,1.11834,8800000.0
2007-02-21 15:59:00,1.11825,1.11847,1.11819,1.11841,21800000.0
2007-02-21 16:00:00,1.11854,1.11856,1.11826,1.1184,18800000.0
2007-02-21 16:01:00,1.11794,1.11832,1.11794,1.11806,31200000.0
2007-02-21 16:02:00,1.1182,1.1182,1.11792,1.11813,7200000.0
2007-02-21 16:03:00,1.11806,1.11812,1.11769,1.11775,14000000.0
2007-02-21 16:04:00,1.11782,1.11859,1.11782,1.11826,10600000.0
2007-02-21 16:05:00,1.11825,1.11825,1.11777,1.1179,22600000.0
2007-02-21 16:06:00,1.11754,1.11755,1.11724,1.11744,6400000.0
2007-02-21 16:07:00,1.11724,1.11725,1.11706,1.11709,14000000.0
2007-02-21 16:08:00,1.11759,1.11794,1.11753,1.11769,16800000.0
2007-02-21 16:09:00,1.11768,1.11777,1.11749,1.11777,10600000.0
2007-02-21 16:10:00,1.11781,1.11852,1.11764,1.11795,17400000.0
2007-02-21 16:11:00,1.11796,1.11836,1.11796,1.11803,19800000.0
2007-02-21 16:12:00,1.11808,1.11832,1.1178,1.11832,7200000.0
2007-02-21 16:13:00,1.11789,1.11812,1.11789,1.11811,26600000.0
2007-02-21 16:14:00,1.11814,1.11832,1.11809,1.11809,6800000.0
2007-02-21 16:15:00,1.11772,1.11807,1.11762,1.11766,22800000.0
2007-02-21 16:16:00,1.11772,1.11823,1.11772,1.11775,11000000.0
2007-02-21 16:17:00,1.1188,1.1188,1.1185,1.1187,23000000.0
2007-02-21 16:18:00,1.11791,1.11828,1.11791,1.11828,23000000.0
2007-02-21 16:19:00,1.118,1.118,1.11771,1.11778,20400000.0
2007-02-21 16:20:00,1.11798,1.11817,1.11777,1.11777,24800000.0
2007-02-21 16:21:00,1.11804,1.11804,1.11793,1.11802,13800000.0
2007-02-21 16:22:00,1.11834,1.11834,1.1179,1.11818,19000000.0
2007-02-21 16:23:00,1.11799,1.11838,1.11794,1.11804,17600000.0
2007-02-21 16:24:00,1.11823,1.11834,1.11802,1.11805,17600000.0
2007-02-21 16:25:00,1.11799,1.11803,1.1177,1.1179,15800000.0
2007-02-21 16:26:00,1.11783,1.11813,1.11783,1.11813,3200000.0
2007-02-21 16:27:00,1.11801,1.11801,1.11777,1.11777,8800000.0
2007-02-21 16:28:00,1.11769,1.11823,1.11769,1.11822,26000000.0
2007-02-21 16:29:00,1.11796,1.11844,1.11795,1.11809,12200000.0
2007-02-21 16:30:00,1.118,1.11826,1.11772,1.11825,21200000.0
2007-02-21 16:31:00,1.11781,1.11857,1.11781,1.11796,19000000.0
2007-02-21 16:32:00,1.11781,1.11783,1.11767,1.1177,14800000.0
2007-02-21 16:33:00,1.11784,1.11804,1.11766,1.11788,14200000.0
2007-02-21 16:34:00,1.11801,1.11801,1.11736,1.11789,26000000.0
2007-02-21 16:35:00,1.11762,1.11812,1.11762,1.11793,8200000.0
2007-02-21 16:36:00,1.11792,1.11857,1.11766,1.11857,20200000.0
2007-02-21 16:37:00,1.11827,1.11847,1.11796,1.11796,6800000.0
2007-02-21 16:38:00,1.11848,1.11871,1.11803,1.1181,16600000.0
2007-02-21 16:39:00,1.11797,1.11873,1.11797,1.11873,14800000.0
2007-02-21 16:40:00,1.11866,1.11907,1.11834,1.11894,12400000.0
2007-02-21 16:41:00,1.11847,1.11868,1.11835,1.11862,12400000.0
2007-02-21 16:42:00,1.11868,1.11894,1.11848,1.11861,18400000.0
2007-02-21 16:43:00,1.11868,1.11868,1.11835,1.11835,7400000.0
2007-02-21 16:44:00,1.11844,1.11894,1.11826,1.11875,15800000.0
2007-02-21 16:45:00,1.11822,1.11822,1.11796,1.11814,10200000.0
2007-02-21 16:46:00,1.1177,1.11836,1.1177,1.11818,23400000.0
2007-02-21 16:47:00,1.11826,1.1185,1.11814,1.11828,16000000.0
2007-02-21 16:48:00,1.11808,1.11838,1.118,1.11822,19200000.0
2007-02-21 16:49:00,1.11813,1.11831,1.11804,1.11831,19600000.0
2007-02-21 16:50:00,1.11804,1.11858,1.11787,1.11858,8200000.0
2007-02-21 16:51:00,1.11809,1.11827,1.11794,1.11827,6600000.0
2007-02-21 16:52:00,1.11878,1.11878,1.11834,1.11848,16800000.0
2007-02-21 16:53:00,1.11839,1.11839,1.11805,1.11816,15200000.0
2007-02-21 16:54:00,1.11817,1.11827,1.11801,1.11818,9600000.0
2007-02-21 16:55:00,1.1194,1.1194,1.1191,1.1191,19600000.0
2007-02-21 16:56:00,1.11821,1.11858,1.11794,1.11827,19600000.0
2007-02-21 16:57:00,1.11791,1.11791,1.11752,1.11771,12800000.0
2007-02-21 16:58:00,1.11791,1.11801,1.11714,1.11747,19400000.0
2007-02-21 16:59:00,1.1173,1.11769,1.11715,1.11715,15000000.0
2007-02-21 17:00:00,1.11726,1.11746,1.11721,1.11746,17600000.0
2007-02-21 17:01:00,1.11738,1.11738,1.11702,1.11722,10800000.0
2007-02-21 17:02:00,1.11721,1.11752,1.11699,1.11699,9800000.0
2007-02-21 17:03:00,1.11701,1.11755,1.1167,1.11755,24400000.0
2007-02-21 17:04:00,1.11686,1.11703,1.11675,1.11693,10800000.0
2007-02-21 17:05:00,1.11713,1.11768,1.11705,1.11768,10800000.0
2007-02-21 17:06:00,1.11798,1.11808,1.11778,1.11799,11200000.0
2007-02-21 17:07:00,1.11814,1.11841,1.11785,1.11841,11000000.0
2007-02-21 17:08:00,1.11828,1.11853,1.11825,1.11846,21600000.0
2007-02-21 17:09:00,1.11841,1.11845,1.1183,1.1183,12400000.0
2007-02-21 17:10:00,1.11818,1.11845,1.11818,1.11824,14200000.0
2007-02-21 17:11:00,1.1183,1.11854,1.11823,1.11854,28200000.0
2007-02-21 17:12:00,1.11835,1.11865,1.11813,1.11865,19600000.0
2007-02-21 17:13:00,1.11804,1.11823,1.11781,1.11804,16800000.0
2007-02-21 17:14:00,1.11811,1.11853,1.11811,1.1184,28400000.0
2007-02-21 17:15:00,1.1185,1.1187,1.1185,1.1186,22000000.0
2007-02-21 17:16:00,1.1183,1.1183,1.1182,1.1182,22000000.0
2007-02-21 17:17:00,1.11828,1.11914,1.11828,1.11853,22000000.0
2007-02-21 17:18:00,1.1184,1.1184,1.1184,1.1184,4200000.0
2007-02-21 17:19:00,1.11852,1.11856,1.11828,1.11828,4200000.0
2007-02-21 17:20:00,1.11766,1.11843,1.11766,1.11796,18200000.0
2007-02-21 17:21:00,1.11842,1.11842,1.11808,1.11808,3200000.0
2007-02-21 17:22:00,1.11837,1.11883,1.11817,1.11817,10400000.0
2007-02-21 17:23:00,1.11824,1.11832,1.11782,1.11814,29400000.0
2007-02-21 17:24:00,1.1183,1.11845,1.11804,1.11845,20800000.0
2007-02-21 17:25:00,1.11853,1.11866,1.11828,1.11848,7600000.0
2007-02-21 17:26:00,1.1183,1.11855,1.11817,1.11822,8000000.0
2007-02-21 17:27:00,1.11817,1.11871,1.11817,1.11851,14400000.0
2007-02-21 17:28:00,1.11827,1.11864,1.11762,1.11828,9000000.0
2007-02-21 17:29:00,1.11863,1.11863,1.11809,1.11809,17800000.0
2007-02-21 17:30:00,1.11861,1.11908,1.11842,1.11842,13800000.0
2007-02-21 17:31:00,1.11865,1.11866,1.11829,1.11866,14000000.0
2007-02-21 17:32:00,1.11876,1.11883,1.11866,1.11868,12000000.0
2007-02-21 17:33:00,1.11887,1.11898,1.11868,1.11898,14200000.0
2007-02-21 17:34:00,1.11837,1.1191,1.11837,1.11866,16200000.0
2007-02-21 17:35:00,1.11877,1.11956,1.11874,1.11956,16400000.0
2007-02-21 17:36:00,1.11943,1.11943,1.11886,1.11899,11200000.0
2007-02-21 17:37:00,1.11928,1.11928,1.11891,1.11897,17200000.0
2007-02-21 17:38:00,1.11891,1.11935,1.11891,1.11935,9600000.0
2007-02-21 17:39:00,1.11914,1.11946,1.11914,1.11946,17600000.0
2007-02-21 17:40:00,1.11931,1.11931,1.11905,1.1193,9000000.0
2007-02-21 17:41:00,1.11899,1.11958,1.11899,1.11905,17200000.0
2007-02-21 17:42:00,1.1193,1.1193,1.11876,1.11876,16000000.0
2007-02-21 17:43:00,1.11896,1.11917,1.11855,1.11865,18600000.0
2007-02-21 17:44:00,1.11862,1.11883,1.11855,1.11883,16800000.0
2007-02-21 17:45:00,1.11868,1.11872,1.11849,1.11855,8400000.0
2007-02-21 17:46:00,1.11852,1.11917,1.11852,1.11917,6200000.0
2007-02-21 17:47:00,1.11865,1.11887,1.11844,1.11879,21400000.0
2007-02-21 17:48:00,1.1186,1.11884,1.11856,1.11868,11400000.0
2007-02-21 17:49:00,1.11873,1.11897,1.11865,1.11897,15600000.0
2007-02-21 17:50:00,1.1186,1.11893,1.1185,1.11867,20000000.0
2007-02-21 17:51:00,1.11882,1.11928,1.11879,1.11895,10600000.0
2007-02-21 17:52:00,1.11905,1.11939,1.11871,1.11894,20400000.0
2007-02-21 17:53:00,1.11896,1.11896,1.11845,1.11845,4200000.0
2007-02-21 17:54:00,1.11898,1.11928,1.11889,1.11889,9000000.0
2007-02-21 17:55:00,1.11897,1.11914,1.11893,1.11906,27600000.0
2007-02-21 17:56:00,1.1191,1.1191,1.11821,1.11853,13000000.0
2007-02-21 17:57:00,1.11863,1.11907,1.11863,1.11877,12200000.0
2007-02-21 17:58:00,1.11845,1.11879,1.11845,1.11849,15400000.0
2007-02-21 17:59:00,1.11846,1.11853,1.11797,1.11834,17800000.0
2007-02-21 18:00:00,1.11795,1.11795,1.11748,1.11789,13200000.0
2007-02-21 18:01:00,1.1183,1.11846,1.11797,1.11846,9200000.0
2007-02-21 18:02:00,1.11813,1.11861,1.11807,1.11807,13200000.0
2007-02-21 18:03:00,1.11816,1.11853,1.11816,1.11824,22600000.0
2007-02-21 18:04:00,1.11846,1.11846,1.11798,1.1181,14600000.0
2007-02-21 18:05:00,1.11833,1.11878,1.11833,1.11848,12000000.0
2007-02-21 18:06:00,1.11848,1.11848,1.11802,1.11834,10800000.0
2007-02-21 18:07:00,1.11832,1.11887,1.11825,1.11825,14400000.0
2007-02-21 18:08:00,1.11824,1.11861,1.11818,1.11822,16400000.0
2007-02-21 18:09:00,1.1186,1.11908,1.11839,1.11857,21800000.0
2007-02-21 18:10:00,1.11862,1.11894,1.11826,1.11826,14200000.0
2007-02-21 18:11:00,1.11811,1.11812,1.11811,1.11812,4000000.0
2007-02-21 18:12:00,1.11814,1.1184,1.11811,1.11821,25200000.0
2007-02-21 18:13:00,1.11821,1.11871,1.118,1.11834,15400000.0
2007-02-21 18:14:00,1.11876,1.11876,1.11832,1.11834,19000000.0
2007-02-21 18:15:00,1.11837,1.11837,1.11812,1.11821,22800000.0
2007-02-21 18:16:00,1.11774,1.11856,1.11774,1.11776,28000000.0
2007-02-21 18:17:00,1.11806,1.11835,1.11765,1.11809,9400000.0
2007-02-21 18:18:00,1.11811,1.11811,1.11759,1.11808,9400000.0
2007-02-21 18:19:00,1.11834,1.1185,1.11795,1.11806,11800000.0
2007-02-21 18:20:00,1.11789,1.11822,1.11789,1.11809,10000000.0
2007-02-21 18:21:00,1.11773,1.11798,1.11758,1.11798,8800000.0
2007-02-21 18:22:00,1.11755,1.11778,1.11742,1.11778,13200000.0
2007-02-21 18:23:00,1.1181,1.1181,1.11761,1.11761,12400000.0
2007-02-21 18:24:00,1.11826,1.11826,1.11745,1.11745,18800000.0
2007-02-21 18:25:00,1.11773,1.11813,1.1174,1.11791,18400000.0
2007-02-21 18:26:00,1.11759,1.11777,1.11757,1.11757,8800000.0
2007-02-21 18:27:00,1.11756,1.118,1.11748,1.11782,17200000.0
2007-02-21 18:28:00,1.11766,1.11816,1.11766,1.11807,23200000.0
2007-02-21 18:29:00,1.11771,1.11811,1.11771,1.11789,27200000.0
2007-02-21 18:30:00,1.11818,1.11824,1.11766,1.11795,17200000.0
2007-02-21 18:31:00,1.11818,1.11833,1.11802,1.11805,7400000.0
2007-02-21 18:32:00,1.11848,1.11848,1.11815,1.11815,8200000.0
2007-02-21 18:33:00,1.11822,1.11836,1.11812,1.11812,13000000.0
2007-02-21 18:34:00,1.1181,1.1182,1.11803,1.11803,12800000.0
2007-02-21 18:35:00,1.1178,1.11809,1.1178,1.11809,4800000.0
2007-02-21 18:36:00,1.11773,1.11773,1.11772,1.11772,9600000.0
2007-02-21 18:37:00,1.1177,1.11796,1.11769,1.11769,9600000.0
2007-02-21 18:38:00,1.11724,1.11803,1.11724,1.11764,9800000.0
2007-02-21 18:39:00,1.1183,1.1185,1.1183,1.1185,27200000.0
2007-02-21 18:40:00,1.11738,1.11811,1.11738,1.11793,27200000.0
2007-02-21 18:41:00,1.11766,1.11828,1.11763,1.11808,24800000.0
2007-02-21 18:42:00,1.11796,1.11807,1.11791,1.11791,18000000.0
2007-02-21 18:43:00,1.11788,1.11808,1.11762,1.11762,22200000.0
2007-02-21 18:44:00,1.11763,1.11763,1.11753,1.11754,12200000.0
2007-02-21 18:45:00,1.11757,1.11757,1.1174,1.1174,4600000.0
2007-02-21 18:46:00,1.11835,1.11835,1.11755,1.11794,34000000.0
2007-02-21 18:47:00,1.11763,1.11785,1.1175,1.11785,11800000.0
2007-02-21 18:48:00,1.11799,1.11799,1.11744,1.11755,10600000.0
2007-02-21 18:49:00,1.11787,1.11798,1.11774,1.11775,11000000.0
2007-02-21 18:50:00,1.1189,1.1191,1.1189,1.1191,11800000.0
2007-02-21 18:51:00,1.11777,1.11823,1.11777,1.11778,11800000.0
2007-02-21 18:52:00,1.11767,1.11801,1.11764,1.11801,12800000.0
2007-02-21 18:53:00,1.11813,1.11813,1.11757,1.1177,11800000.0
2007-02-21 18:54:00,1.11756,1.11773,1.1174,1.11773,8800000.0
2007-02-21 18:55:00,1.11741,1.11771,1.11722,1.11738,24400000.0
2007-02-21 18:56:00,1.11756,1.11756,1.11711,1.11734,11800000.0
2007-02-21 18:57:00,1.11717,1.11783,1.1168,1.11783,15000000.0
2007-02-21 18:58:00,1.11741,1.1176,1.11739,1.11749,9800000.0
2007-02-21 18:59:00,1.11761,1.11762,1.11746,1.11746,13000000.0
2007-02-21 19:00:00,1.11752,1.11772,1.11734,1.11757,8800000.0
2007-02-21 19:01:00,1.11767,1.11786,1.11744,1.11755,8400000.0
2007-02-21 19:02:00,1.1193,1.1193,1.1188,1.1188,8200000.0
2007-02-21 19:03:00,1.11772,1.11793,1.11772,1.1178,8200000.0
2007-02-21 19:04:00,1.11848,1.11859,1.11805,1.11811,18800000.0
2007-02-21 19:05:00,1.119,1.119,1.1185,1.1185,12200000.0
2007-02-21 19:06:00,1.11776,1.11845,1.11776,1.11781,12200000.0
2007-02-21 19:07:00,1.1187,1.1188,1.1187,1.1188,17600000.0
2007-02-21 19:08:00,1.1187,1.1188,1.1185,1.1188,17600000.0
2007-02-21 19:09:00,1.11781,1.11786,1.11769,1.11786,17600000.0
2007-02-21 19:10:00,1.11741,1.11767,1.11741,1.11767,7600000.0
2007-02-21 19:11:00,1.11768,1.11777,1.1175,1.11777,3600000.0
2007-02-21 19:12:00,1.11724,1.11766,1.11724,1.11756,16000000.0
2007-02-21 19:13:00,1.11743,1.11808,1.11743,1.11752,20200000.0
2007-02-21 19:14:00,1.11761,1.11772,1.11761,1.11763,13800000.0
2007-02-21 19:15:00,1.11798,1.11798,1.11727,1.11746,19000000.0
2007-02-21 19:16:00,1.11769,1.11798,1.11746,1.11781,15800000.0
2007-02-21 19:17:00,1.11758,1.11805,1.11758,1.11796,17400000.0
2007-02-21 19:18:00,1.11797,1.11846,1.11789,1.11846,20400000.0
2007-02-21 19:19:00,1.11802,1.11816,1.1179,1.11806,18800000.0
2007-02-21 19:20:00,1.118,1.11818,1.11781,1.11799,16600000.0
2007-02-21 19:21:00,1.11789,1.11826,1.11789,1.11811,18400000.0
2007-02-21 19:22:00,1.11819,1.11848,1.11798,1.11822,19200000.0
2007-02-21 19:23:00,1.11788,1.11788,1.11769,1.11769,15400000.0
2007-02-21 19:24:00,1.1175,1.1175,1.11709,1.11729,8200000.0
2007-02-21 19:25:00,1.11723,1.11762,1.11723,1.11762,27600000.0
2007-02-21 19:26:00,1.11751,1.11781,1.11751,1.11781,2600000.0
2007-02-21 19:27:00,1.11754,1.11774,1.1174,1.11751,6200000.0
2007-02-21 19:28:00,1.11756,1.11816,1.11745,1.11766,18400000.0
2007-02-21 19:29:00,1.11773,1.11781,1.11746,1.11778,16000000.0
2007-02-21 19:30:00,1.11779,1.11785,1.11773,1.11773,12000000.0
2007-02-21 19:31:00,1.11775,1.11795,1.1177,1.1177,20000000.0
2007-02-21 19:32:00,1.11812,1.11812,1.11774,1.11774,8800000.0
2007-02-21 19:33:00,1.11782,1.11834,1.11749,1.11749,15800000.0
2007-02-21 19:34:00,1.1187,1.1187,1.1187,1.1187,22000000.0
2007-02-21 19:35:00,1.11795,1.11835,1.11781,1.11792,22000000.0
2007-02-21 19:36:00,1.11781,1.11812,1.11781,1.11798,10000000.0
2007-02-21 19:37:00,1.11795,1.11805,1.11794,1.11805,12800000.0
2007-02-21 19:38:00,1.11801,1.11835,1.1178,1.11802,11400000.0
2007-02-21 19:39:00,1.119,1.1191,1.119,1.1191,9200000.0
2007-02-21 19:40:00,1.11825,1.11835,1.11807,1.11813,9200000.0
2007-02-21 19:41:00,1.11823,1.11881,1.1182,1.11839,22200000.0
2007-02-21 19:42:00,1.11812,1.1185,1.11812,1.11837,20400000.0
2007-02-21 19:43:00,1.11824,1.11845,1.11813,1.11813,16400000.0
2007-02-21 19:44:00,1.11804,1.11852,1.11804,1.11804,14800000.0
2007-02-21 19:45:00,1.11807,1.1184,1.11807,1.1183,15800000.0
2007-02-21 19:46:00,1.1183,1.11857,1.11822,1.11834,8800000.0
2007-02-21 19:47:00,1.11852,1.11865,1.11827,1.1183,9400000.0
2007-02-21 19:48:00,1.11806,1.11841,1.11799,1.11841,21600000.0
2007-02-21 19:49:00,1.11805,1.11832,1.11778,1.11821,14200000.0
2007-02-21 19:50:00,1.1186,1.11868,1.11847,1.11868,14200000.0
2007-02-21 19:51:00,1.119,1.1195,1.119,1.1195,9800000.0
2007-02-21 19:52:00,1.1183,1.11884,1.1183,1.11836,9800000.0
2007-02-21 19:53:00,1.11798,1.11821,1.11798,1.11821,2600000.0
2007-02-21 19:54:00,1.11872,1.11872,1.11842,1.11856,7400000.0
2007-02-21 19:55:00,1.1188,1.1188,1.11834,1.1188,12600000.0
2007-02-21 19:56:00,1.11891,1.11939,1.1188,1.11901,7600000.0
2007-02-21 19:57:00,1.11841,1.11887,1.11841,1.11887,12400000.0
2007-02-21 19:58:00,1.11876,1.1189,1.11876,1.1189,2000000.0
2007-02-21 19:59:00,1.11854,1.11865,1.11837,1.11838,26600000.0
2007-02-21 20:00:00,1.11856,1.11875,1.11849,1.11855,9200000.0
2007-02-21 20:01:00,1.11855,1.11905,1.11855,1.1186,7600000.0
2007-02-21 20:02:00,1.11887,1.11894,1.11849,1.11855,18200000.0
2007-02-21 20:03:00,1.11848,1.11907,1.11845,1.11875,13800000.0
2007-02-21 20:04:00,1.11866,1.11906,1.11852,1.11861,18200000.0
2007-02-21 20:05:00,1.11856,1.11856,1.11823,1.11823,12400000.0
2007-02-21 20:06:00,1.11815,1.11855,1.11815,1.11851,23400000.0
2007-02-21 20:07:00,1.11823,1.11856,1.11781,1.11805,13400000.0
2007-02-21 20:08:00,1.1184,1.11888,1.1184,1.11888,3200000.0
2007-02-21 20:09:00,1.11834,1.1185,1.11834,1.1185,3200000.0
2007-02-21 20:10:00,1.1185,1.119,1.1185,1.11874,10200000.0
2007-02-21 20:11:00,1.1194,1.1194,1.1194,1.1194,13200000.0
2007-02-21 20:12:00,1.1195,1.1195,1.1195,1.1195,13200000.0
2007-02-21 20:13:00,1.11881,1.11902,1.11867,1.11877,13200000.0
2007-02-21 20:14:00,1.11873,1.1192,1.11873,1.11877,12400000.0
2007-02-21 20:15:00,1.11872,1.11895,1.11864,1.11881,15600000.0
2007-02-21 20:16:00,1.11861,1.11861,1.11847,1.11847,4200000.0
2007-02-21 20:17:00,1.1197,1.1197,1.1196,1.1196,12200000.0
2007-02-21 20:18:00,1.11872,1.11873,1.11849,1.11849,12200000.0
2007-02-21 20:19:00,1.11865,1.1187,1.11826,1.11826,11400000.0
2007-02-21 20:20:00,1.11833,1.11875,1.11833,1.11842,19000000.0
2007-02-21 20:21:00,1.11836,1.11842,1.11834,1.1184,9000000.0
2007-02-21 20:22:00,1.1183,1.11868,1.11779,1.11814,21200000.0
2007-02-21 20:23:00,1.11822,1.11835,1.1182,1.11835,9000000.0
2007-02-21 20:24:00,1.11799,1.11835,1.11792,1.11797,20000000.0
2007-02-21 20:25:00,1.11816,1.11816,1.11769,1.11792,8800000.0
2007-02-21 20:26:00,1.11765,1.11785,1.11759,1.11785,6400000.0
2007-02-21 20:27:00,1.1197,1.1197,1.1197,1.1197,12200000.0
2007-02-21 20:28:00,1.11836,1.11836,1.11777,1.11798,12200000.0
2007-02-21 20:29:00,1.11805,1.11833,1.11805,1.11816,7200000.0
2007-02-21 20:30:00,1.11826,1.11832,1.11826,1.11832,2600000.0
2007-02-21 20:31:00,1.11836,1.11869,1.11836,1.11869,8200000.0
2007-02-21 20:32:00,1.11821,1.11869,1.11811,1.1184,10200000.0
2007-02-21 20:33:00,1.11832,1.11851,1.11825,1.11826,17600000.0
2007-02-21 20:34:00,1.11854,1.11854,1.11783,1.11812,13800000.0
2007-02-21 20:35:00,1.1197,1.1197,1.1197,1.1197,14200000.0
2007-02-21 20:36:00,1.11819,1.11865,1.11819,1.11857,14200000.0
2007-02-21 20:37:00,1.11845,1.11882,1.11845,1.11882,3200000.0
2007-02-21 20:38:00,1.1183,1.11841,1.1183,1.11841,16000000.0
2007-02-21 20:39:00,1.11855,1.11879,1.11848,1.11852,6600000.0
2007-02-21 20:40:00,1.1193,1.1194,1.1193,1.1194,11200000.0
2007-02-21 20:41:00,1.11861,1.11907,1.11847,1.11853,11200000.0
2007-02-21 20:42:00,1.11897,1.11897,1.11868,1.11868,13800000.0
2007-02-21 20:43:00,1.11889,1.11937,1.11883,1.11937,4200000.0
2007-02-21 20:44:00,1.11908,1.11908,1.11866,1.11866,14400000.0
2007-02-21 20:45:00,1.11864,1.11899,1.11833,1.11899,17400000.0
2007-02-21 20:46:00,1.11885,1.11885,1.11879,1.11879,3200000.0
2007-02-21 20:47:00,1.1196,1.1196,1.1193,1.1193,16800000.0
2007-02-21 20:48:00,1.1197,1.1197,1.1195,1.1195,16800000.0
2007-02-21 20:49:00,1.11885,1.11885,1.11853,1.11853,16800000.0
2007-02-21 20:50:00,1.11881,1.11892,1.1185,1.11868,17000000.0
2007-02-21 20:51:00,1.11855,1.119,1.11849,1.11871,26600000.0
2007-02-21 20:52:00,1.11858,1.11906,1.11858,1.11896,15200000.0
2007-02-21 20:53:00,1.119,1.11923,1.119,1.11905,21000000.0
2007-02-21 20:54:00,1.11923,1.11923,1.11904,1.11904,3200000.0
2007-02-21 20:55:00,1.11896,1.11908,1.11867,1.11867,10400000.0
2007-02-21 20:56:00,1.11886,1.11916,1.11861,1.11916,12000000.0
2007-02-21 20:57:00,1.11882,1.11882,1.11842,1.11872,13800000.0
2007-02-21 20:58:00,1.11875,1.11933,1.1187,1.11873,20600000.0
2007-02-21 20:59:00,1.11871,1.11896,1.11871,1.11896,4800000.0
2007-02-21 21:00:00,1.11879,1.11906,1.11879,1.11906,15800000.0
2007-02-21 21:01:00,1.11935,1.11935,1.1188,1.1188,14600000.0
2007-02-21 21:02:00,1.11899,1.11961,1.11899,1.1192,8200000.0
2007-02-21 21:03:00,1.1191,1.11953,1.11892,1.11953,9800000.0
2007-02-21 21:04:00,1.11864,1.11882,1.11862,1.11862,19200000.0
2007-02-21 21:05:00,1.11869,1.11906,1.11855,1.11874,10400000.0
2007-02-21 21:06:00,1.11918,1.11918,1.11882,1.11885,5600000.0
2007-02-21 21:07:00,1.1198,1.1198,1.1198,1.1198,9000000.0
2007-02-21 21:08:00,1.11915,1.11915,1.11876,1.11908,9000000.0
2007-02-21 21:09:00,1.11907,1.11907,1.11859,1.11872,22400000.0
2007-02-21 21:10:00,1.11869,1.11896,1.11862,1.11896,6600000.0
2007-02-21 21:11:00,1.11955,1.11955,1.11889,1.11889,8400000.0
2007-02-21 21:12:00,1.11899,1.1192,1.11891,1.11914,17000000.0
2007-02-21 21:13:00,1.11888,1.11956,1.11888,1.11904,16000000.0
2007-02-21 21:14:00,1.11907,1.11912,1.1188,1.11896,16600000.0
2007-02-21 21:15:00,1.11894,1.11937,1.1189,1.11903,11000000.0
2007-02-21 21:16:00,1.11899,1.11948,1.11899,1.11941,11600000.0
2007-02-21 21:17:00,1.1193,1.11935,1.11905,1.11925,8000000.0
2007-02-21 21:18:00,1.1198,1.1198,1.1198,1.1198,23600000.0
2007-02-21 21:19:00,1.1199,1.1199,1.1199,1.1199,23600000.0
2007-02-21 21:20:00,1.11916,1.11945,1.11916,1.11929,23600000.0
2007-02-21 21:21:00,1.11947,1.11958,1.11898,1.11958,19400000.0
2007-02-21 21:22:00,1.1197,1.1197,1.1197,1.1197,3200000.0
2007-02-21 21:23:00,1.11936,1.11936,1.11932,1.11932,3200000.0
2007-02-21 21:24:00,1.11932,1.11962,1.11929,1.11929,15400000.0
2007-02-21 21:25:00,1.11938,1.11971,1.11938,1.11941,5600000.0
2007-02-21 21:26:00,1.11976,1.11977,1.11954,1.11977,16600000.0
2007-02-21 21:27:00,1.11943,1.11989,1.11943,1.1197,16000000.0
2007-02-21 21:28:00,1.11908,1.11978,1.11908,1.11978,8200000.0
2007-02-21 21:29:00,1.1197,1.1197,1.11943,1.11944,9800000.0
2007-02-21 21:30:00,1.11949,1.11992,1.11945,1.11956,19200000.0
2007-02-21 21:32:00,1.11958,1.11982,1.1193,1.11969,8600000.0
2007-02-21 21:33:00,1.1197,1.1197,1.1197,1.1197,7800000.0
2007-02-21 21:34:00,1.1195,1.1195,1.1195,1.1195,7800000.0
2007-02-21 21:35:00,1.11926,1.1194,1.11888,1.1194,7800000.0
2007-02-21 21:36:00,1.11915,1.11943,1.11886,1.1193,18600000.0
2007-02-21 21:37:00,1.11901,1.11953,1.11858,1.11908,9800000.0
2007-02-21 21:38:00,1.11866,1.11891,1.11866,1.11877,10200000.0
2007-02-21 21:39:00,1.1197,1.1197,1.1197,1.1197,4200000.0
2007-02-21 21:40:00,1.11898,1.11908,1.11898,1.11908,4200000.0
2007-02-21 21:41:00,1.11938,1.11938,1.11912,1.11912,3200000.0
2007-02-21 21:42:00,1.11924,1.11957,1.11917,1.11936,27200000.0
2007-02-21 21:44:00,1.11936,1.11936,1.11915,1.11933,9800000.0
2007-02-21 21:45:00,1.11896,1.11896,1.1189,1.1189,3600000.0
2007-02-21 21:46:00,1.11934,1.11934,1.11918,1.11918,3200000.0
2007-02-21 21:47:00,1.11927,1.11931,1.11896,1.11931,5600000.0
2007-02-21 21:48:00,1.1195,1.1197,1.1195,1.1197,13800000.0
2007-02-21 21:50:00,1.11912,1.11938,1.11901,1.1191,13800000.0
2007-02-21 21:51:00,1.1191,1.11952,1.11898,1.11922,7400000.0
2007-02-21 21:52:00,1.1197,1.1197,1.1197,1.1197,5200000.0
2007-02-21 21:53:00,1.11914,1.11961,1.11904,1.11961,5200000.0
2007-02-21 21:55:00,1.11926,1.1197,1.11926,1.1197,10000000.0
2007-02-21 21:56:00,1.11974,1.12026,1.11942,1.11962,13400000.0
2007-02-21 21:57:00,1.11939,1.11967,1.11925,1.11963,10400000.0
2007-02-21 21:58:00,1.11962,1.11962,1.11958,1.11958,2600000.0
2007-02-21 21:59:00,1.11948,1.11988,1.11948,1.11957,9200000.0
2007-02-21 22:00:00,1.11981,1.1199,1.11963,1.1199,11800000.0
2007-02-21 22:01:00,1.1195,1.12018,1.1195,1.11957,25400000.0
2007-02-21 22:02:00,1.11941,1.1197,1.11926,1.11932,7800000.0
2007-02-21 22:03:00,1.11942,1.11953,1.11937,1.11951,8000000.0
2007-02-21 22:04:00,1.1198,1.1198,1.1198,1.1198,16000000.0
2007-02-21 22:05:00,1.1196,1.1199,1.1196,1.1199,16000000.0
2007-02-21 22:06:00,1.11915,1.11947,1.11915,1.11921,16000000.0
2007-02-21 22:07:00,1.11929,1.11962,1.11928,1.11928,13800000.0
2007-02-21 22:08:00,1.1199,1.1199,1.1199,1.1199,8200000.0
2007-02-21 22:09:00,1.11947,1.11947,1.11922,1.11924,8200000.0
2007-02-21 22:10:00,1.1198,1.1199,1.1198,1.1199,19400000.0
2007-02-21 22:11:00,1.11932,1.11948,1.11923,1.11923,19400000.0
2007-02-21 22:12:00,1.11955,1.11963,1.11933,1.11963,11000000.0
2007-02-21 22:13:00,1.11934,1.11953,1.11921,1.11938,6600000.0
2007-02-21 22:14:00,1.11935,1.11972,1.11935,1.11972,9000000.0
2007-02-21 22:15:00,1.11939,1.11974,1.11939,1.11974,13000000.0
2007-02-21 22:16:00,1.11942,1.11942,1.11932,1.11939,4200000.0
2007-02-21 22:17:00,1.11927,1.11928,1.11911,1.11911,4600000.0
2007-02-21 22:18:00,1.11912,1.11959,1.11908,1.11959,16600000.0
2007-02-21 22:20:00,1.11952,1.11967,1.11952,1.11967,4000000.0
2007-02-21 22:21:00,1.11959,1.11972,1.11922,1.1195,22600000.0
2007-02-21 22:22:00,1.11908,1.11934,1.11908,1.11934,4800000.0
2007-02-21 22:23:00,1.1196,1.1201,1.1196,1.1199,4600000.0
2007-02-21 22:24:00,1.11928,1.11942,1.11926,1.11926,4600000.0
2007-02-21 22:25:00,1.1194,1.1194,1.119,1.11931,17400000.0
2007-02-21 22:26:00,1.11905,1.11941,1.11893,1.11918,6200000.0
2007-02-21 22:27:00,1.1199,1.1199,1.1199,1.1199,5600000.0
2007-02-21 22:30:00,1.11923,1.11964,1.11899,1.11899,5600000.0
2007-02-21 22:31:00,1.11918,1.11919,1.11893,1.11893,10600000.0
2007-02-21 22:32:00,1.11917,1.11969,1.11912,1.11914,13000000.0
2007-02-21 22:33:00,1.11913,1.11943,1.11912,1.11912,6800000.0
2007-02-21 22:34:00,1.11889,1.11959,1.11889,1.11912,18200000.0
2007-02-21 22:35:00,1.11888,1.11976,1.11888,1.11925,20600000.0
2007-02-21 22:36:00,1.12,1.12,1.12,1.12,14000000.0
2007-02-21 22:37:00,1.1199,1.1202,1.1199,1.1202,14000000.0
2007-02-21 22:38:00,1.11877,1.11967,1.11877,1.11911,14000000.0
2007-02-21 22:39:00,1.1203,1.1203,1.1203,1.1203,4800000.0
2007-02-21 22:40:00,1.11938,1.11938,1.11919,1.11919,4800000.0
2007-02-21 22:41:00,1.11909,1.11959,1.11904,1.11918,22800000.0
2007-02-21 22:42:00,1.11908,1.11953,1.11888,1.11906,14400000.0
2007-02-21 22:43:00,1.1205,1.1207,1.1204,1.1207,7600000.0
2007-02-21 22:44:00,1.11907,1.11932,1.11895,1.11895,7600000.0
2007-02-21 22:45:00,1.11881,1.11938,1.1188,1.11938,19400000.0
2007-02-21 22:46:00,1.11909,1.11909,1.11893,1.11893,8200000.0
2007-02-21 22:47:00,1.11925,1.11925,1.11907,1.11907,8800000.0
2007-02-21 22:48:00,1.1206,1.1206,1.1206,1.1206,19800000.0
2007-02-21 22:49:00,1.11912,1.11936,1.11897,1.11936,19800000.0
2007-02-21 22:50:00,1.11913,1.11918,1.11888,1.11907,9000000.0
2007-02-21 22:52:00,1.11912,1.11931,1.11901,1.11924,15000000.0
2007-02-21 22:53:00,1.11923,1.1194,1.11904,1.11936,10800000.0
2007-02-21 22:54:00,1.1191,1.11948,1.1191,1.11919,5800000.0
2007-02-21 22:55:00,1.1207,1.1207,1.1207,1.1207,19600000.0
2007-02-21 22:56:00,1.1202,1.1202,1.12,1.12,19600000.0
2007-02-21 22:57:00,1.11929,1.11977,1.11929,1.11929,19600000.0
2007-02-21 22:58:00,1.11961,1.11966,1.1191,1.11941,13600000.0
2007-02-21 22:59:00,1.11939,1.11974,1.11939,1.11946,16400000.0
2007-02-21 23:00:00,1.11932,1.11947,1.1191,1.1191,13000000.0
2007-02-21 23:01:00,1.11939,1.11939,1.11882,1.11889,18600000.0
2007-02-21 23:02:00,1.1206,1.1206,1.1206,1.1206,28400000.0
2007-02-21 23:03:00,1.11913,1.11928,1.11908,1.11928,28400000.0
2007-02-21 23:04:00,1.11971,1.11971,1.11893,1.11893,5600000.0
2007-02-21 23:05:00,1.11928,1.11963,1.11928,1.11943,7800000.0
2007-02-21 23:06:00,1.12001,1.12001,1.11951,1.11975,5000000.0
2007-02-21 23:08:00,1.1207,1.1207,1.1206,1.1206,37200000.0
2007-02-21 23:09:00,1.1207,1.1207,1.1207,1.1207,37200000.0
2007-02-21 23:10:00,1.11944,1.11989,1.11911,1.11989,37200000.0
2007-02-21 23:11:00,1.11941,1.11955,1.11917,1.1194,7200000.0
2007-02-21 23:12:00,1.11895,1.11979,1.11895,1.11928,14000000.0
2007-02-21 23:13:00,1.11912,1.11936,1.11912,1.11927,6800000.0
2007-02-21 23:14:00,1.11931,1.11943,1.11908,1.11932,19400000.0
2007-02-21 23:15:00,1.11935,1.11993,1.11869,1.11993,11600000.0
2007-02-21 23:16:00,1.11981,1.11981,1.11948,1.11955,18400000.0
2007-02-21 23:17:00,1.11937,1.11959,1.11925,1.11933,16200000.0
2007-02-21 23:18:00,1.11925,1.11998,1.11925,1.11997,12600000.0
2007-02-21 23:19:00,1.1197,1.1197,1.1197,1.1197,4200000.0
2007-02-21 23:20:00,1.1195,1.1195,1.1194,1.1194,4200000.0
2007-02-21 23:21:00,1.1195,1.1195,1.1195,1.1195,4200000.0
2007-02-21 23:22:00,1.11956,1.11956,1.11949,1.11956,4200000.0
2007-02-21 23:23:00,1.11955,1.11956,1.11933,1.11936,9200000.0
2007-02-21 23:24:00,1.11918,1.11957,1.11904,1.11941,10600000.0
2007-02-21 23:27:00,1.11939,1.11977,1.11921,1.11921,11800000.0
2007-02-21 23:28:00,1.11923,1.11947,1.11923,1.11936,11000000.0
2007-02-21 23:29:00,1.11918,1.11952,1.11889,1.11889,13200000.0
2007-02-21 23:30:00,1.11944,1.11959,1.11932,1.11958,14400000.0
2007-02-21 23:31:00,1.11961,1.11984,1.11933,1.11947,13400000.0
2007-02-21 23:32:00,1.11951,1.11955,1.11915,1.11915,13800000.0
2007-02-21 23:34:00,1.11968,1.1198,1.11931,1.11941,21000000.0
2007-02-21 23:35:00,1.11938,1.1196,1.11921,1.11923,16600000.0
2007-02-21 23:36:00,1.11937,1.11962,1.11937,1.11937,7000000.0
2007-02-21 23:37:00,1.11971,1.12006,1.11963,1.11981,12600000.0
2007-02-21 23:38:00,1.1194,1.1194,1.1194,1.1194,10600000.0
2007-02-21 23:39:00,1.1196,1.1196,1.1196,1.1196,10600000.0
2007-02-21 23:41:00,1.11998,1.12009,1.11982,1.11983,10600000.0
2007-02-21 23:42:00,1.12009,1.12009,1.11949,1.11958,13000000.0
2007-02-21 23:43:00,1.12028,1.12049,1.12,1.12049,27600000.0
2007-02-21 23:44:00,1.11998,1.12012,1.11981,1.11994,11200000.0
2007-02-21 23:45:00,1.12015,1.12015,1.11974,1.12003,12600000.0
2007-02-21 23:46:00,1.12016,1.12041,1.12004,1.12014,12200000.0
2007-02-21 23:47:00,1.11994,1.12008,1.11994,1.12,5600000.0
2007-02-21 23:48:00,1.11982,1.12009,1.11982,1.11997,28000000.0
2007-02-21 23:49:00,1.12014,1.12043,1.11999,1.12011,20600000.0
2007-02-21 23:50:00,1.12,1.12023,1.11979,1.11979,24600000.0
2007-02-21 23:51:00,1.1198,1.1202,1.11962,1.11962,13200000.0
2007-02-21 23:52:00,1.12035,1.12035,1.11963,1.11999,17200000.0
2007-02-21 23:53:00,1.1196,1.1197,1.1196,1.1197,21200000.0
2007-02-21 23:54:00,1.1199,1.12039,1.11977,1.11979,21200000.0
2007-02-21 23:55:00,1.11995,1.12026,1.11984,1.12013,22800000.0
2007-02-21 23:56:00,1.12006,1.12043,1.11982,1.11982,16600000.0
2007-02-21 23:57:00,1.11988,1.12009,1.11976,1.12006,16600000.0
2007-02-21 23:58:00,1.12006,1.12035,1.11973,1.12035,7400000.0
2007-02-21 23:59:00,1.12027,1.12027,1.11997,1.12,9000000.0
2007-02-22 00:00:00,1.11986,1.12002,1.11978,1.11978,6800000.0
2007-02-22 00:01:00,1.11985,1.12015,1.11985,1.11991,18000000.0
2007-02-22 00:03:00,1.11968,1.12003,1.11968,1.12003,3200000.0
2007-02-22 00:04:00,1.11961,1.1204,1.11957,1.1204,28400000.0
2007-02-22 00:05:00,1.1203,1.12043,1.12026,1.12036,10400000.0
2007-02-22 00:06:00,1.12055,1.12056,1.1202,1.1202,14800000.0
2007-02-22 00:09:00,1.11992,1.12028,1.11951,1.11963,21000000.0
2007-02-22 00:10:00,1.11964,1.11992,1.11953,1.11953,15400000.0
2007-02-22 00:11:00,1.1197,1.1197,1.1197,1.1197,2600000.0
2007-02-22 00:12:00,1.1194,1.11961,1.1194,1.11961,2600000.0
2007-02-22 00:13:00,1.1193,1.11931,1.11904,1.11905,6800000.0
2007-02-22 00:14:00,1.11904,1.11961,1.11882,1.11961,16200000.0
2007-02-22 00:15:00,1.11929,1.11978,1.11908,1.11908,22000000.0
2007-02-22 00:16:00,1.11931,1.11934,1.11904,1.11934,13800000.0
2007-02-22 00:17:00,1.1192,1.11958,1.1192,1.11948,11400000.0
2007-02-22 00:18:00,1.1193,1.1193,1.11915,1.11925,9600000.0
2007-02-22 00:22:00,1.11898,1.11911,1.11898,1.11899,4200000.0
2007-02-22 00:23:00,1.11875,1.11957,1.11875,1.11957,7200000.0
2007-02-22 00:24:00,1.1198,1.1198,1.1198,1.1198,2000000.0
2007-02-22 00:25:00,1.12,1.12,1.12,1.12,2000000.0
2007-02-22 00:26:00,1.1198,1.1198,1.1198,1.1198,2000000.0
2007-02-22 00:27:00,1.11901,1.11928,1.11901,1.11928,2000000.0
2007-02-22 00:28:00,1.11925,1.11932,1.1189,1.1189,11000000.0
2007-02-22 00:29:00,1.1199,1.1199,1.1197,1.1197,10400000.0
2007-02-22 00:30:00,1.1195,1.1195,1.1195,1.1195,10400000.0
2007-02-22 00:31:00,1.11915,1.11932,1.11901,1.11905,10400000.0
2007-02-22 00:32:00,1.11954,1.11954,1.11909,1.11953,9800000.0
2007-02-22 00:34:00,1.11912,1.1193,1.11912,1.1193,6000000.0
2007-02-22 00:35:00,1.11951,1.11951,1.11922,1.11939,9200000.0
2007-02-22 00:36:00,1.11943,1.11943,1.11909,1.11909,13800000.0
2007-02-22 00:38:00,1.11915,1.11939,1.11901,1.11911,8200000.0
2007-02-22 00:39:00,1.11922,1.11923,1.11902,1.11915,9200000.0
2007-02-22 00:41:00,1.11913,1.11966,1.11913,1.11928,10600000.0
2007-02-22 00:42:00,1.11936,1.11946,1.11901,1.11936,13000000.0
2007-02-22 00:43:00,1.1197,1.1197,1.1197,1.1197,19200000.0
2007-02-22 00:44:00,1.11947,1.11952,1.11921,1.11932,19200000.0
2007-02-22 00:45:00,1.11966,1.11966,1.1188,1.11929,11800000.0
2007-02-22 00:46:00,1.1195,1.1195,1.1195,1.1195,17600000.0
2007-02-22 00:47:00,1.11912,1.11959,1.11898,1.11933,17600000.0
2007-02-22 00:48:00,1.11924,1.11933,1.11922,1.11933,12600000.0
2007-02-22 00:49:00,1.11916,1.1198,1.11916,1.1198,17200000.0
2007-02-22 00:51:00,1.1197,1.1197,1.1195,1.1195,12200000.0
2007-02-22 00:52:00,1.11932,1.11937,1.11914,1.11937,12200000.0
2007-02-22 00:53:00,1.11878,1.11908,1.11878,1.11899,13600000.0
2007-02-22 00:54:00,1.11909,1.11937,1.11909,1.11916,11400000.0
2007-02-22 00:56:00,1.11909,1.11958,1.11903,1.11924,29000000.0
2007-02-22 00:58:00,1.1194,1.1194,1.1193,1.1193,19600000.0
2007-02-22 00:59:00,1.1195,1.1195,1.1195,1.1195,19600000.0
2007-02-22 01:00:00,1.11931,1.11966,1.1189,1.11966,19600000.0
2007-02-22 01:01:00,1.11921,1.11976,1.11877,1.11904,11000000.0
2007-02-22 01:02:00,1.11899,1.11953,1.11899,1.11914,9600000.0
2007-02-22 01:03:00,1.11911,1.11942,1.11911,1.11935,6000000.0
2007-02-22 01:04:00,1.11933,1.11948,1.11928,1.11928,11400000.0
2007-02-22 01:05:00,1.11946,1.12004,1.11946,1.11978,14600000.0
2007-02-22 01:06:00,1.1196,1.1198,1.1195,1.1195,8400000.0
2007-02-22 01:07:00,1.11953,1.11998,1.11953,1.11981,8400000.0
2007-02-22 01:08:00,1.11952,1.11961,1.11952,1.11961,3200000.0
2007-02-22 01:09:00,1.11927,1.11952,1.11893,1.11893,15400000.0
2007-02-22 01:10:00,1.11936,1.11936,1.11929,1.11934,6800000.0
2007-02-22 01:11:00,1.12,1.12,1.12,1.12,7200000.0
2007-02-22 01:12:00,1.11943,1.11943,1.11919,1.11925,7200000.0
2007-02-22 01:13:00,1.11921,1.11957,1.11919,1.1194,16800000.0
2007-02-22 01:14:00,1.11924,1.11949,1.11911,1.11949,16400000.0
2007-02-22 01:15:00,1.11925,1.1195,1.11925,1.1195,6200000.0
2007-02-22 01:16:00,1.1191,1.11925,1.1189,1.11891,9400000.0
2007-02-22 01:17:00,1.11891,1.11936,1.11891,1.11936,26000000.0
2007-02-22 01:18:00,1.11936,1.11936,1.11927,1.11927,2600000.0
2007-02-22 01:19:00,1.1196,1.1196,1.1196,1.1196,15800000.0
2007-02-22 01:20:00,1.11916,1.11928,1.11887,1.11895,15800000.0
2007-02-22 01:21:00,1.11924,1.11955,1.11894,1.11955,19200000.0
2007-02-22 01:23:00,1.11946,1.11951,1.1192,1.11932,21800000.0
2007-02-22 01:24:00,1.11934,1.11946,1.11919,1.11946,14000000.0
2007-02-22 01:25:00,1.11919,1.1197,1.11881,1.1197,22600000.0
2007-02-22 01:26:00,1.11936,1.11936,1.11932,1.11932,2000000.0
2007-02-22 01:27:00,1.1198,1.1198,1.1198,1.1198,13200000.0
2007-02-22 01:28:00,1.11934,1.11942,1.11895,1.11895,13200000.0
2007-02-22 01:29:00,1.11916,1.11916,1.11901,1.11909,5800000.0
2007-02-22 01:30:00,1.1193,1.1193,1.11897,1.11897,9800000.0
2007-02-22 01:31:00,1.1193,1.1193,1.11894,1.1193,16000000.0
2007-02-22 01:32:00,1.11891,1.11918,1.11888,1.11905,26400000.0
2007-02-22 01:33:00,1.1204,1.1204,1.1202,1.1204,15400000.0
2007-02-22 01:34:00,1.11903,1.1195,1.11903,1.11917,15400000.0
2007-02-22 01:35:00,1.11914,1.11955,1.11912,1.11921,21800000.0
2007-02-22 01:36:00,1.1201,1.1202,1.12,1.1202,23000000.0
2007-02-22 01:37:00,1.12,1.1202,1.12,1.12,23000000.0
2007-02-22 01:38:00,1.1202,1.1202,1.1202,1.1202,23000000.0
2007-02-22 01:39:00,1.1201,1.1204,1.1201,1.1204,23000000.0
2007-02-22 01:40:00,1.12,1.1202,1.1199,1.1202,23000000.0
2007-02-22 01:41:00,1.1204,1.1204,1.1202,1.1202,23000000.0
2007-02-22 01:42:00,1.11905,1.11922,1.11883,1.11883,23000000.0
2007-02-22 01:43:00,1.11944,1.11944,1.11899,1.11922,12600000.0
2007-02-22 01:44:00,1.1196,1.11972,1.11908,1.11908,18000000.0
2007-02-22 01:45:00,1.1199,1.1202,1.1199,1.1202,11800000.0
2007-02-22 01:46:00,1.12,1.1202,1.12,1.12,11800000.0
2007-02-22 01:49:00,1.11915,1.11923,1.11896,1.11896,11800000.0
2007-02-22 01:50:00,1.1189,1.11944,1.11869,1.11869,9600000.0
2007-02-22 01:51:00,1.11927,1.11937,1.11902,1.11937,6400000.0
2007-02-22 01:52:00,1.1191,1.11932,1.11904,1.11909,18400000.0
2007-02-22 01:53:00,1.11939,1.11939,1.11895,1.119,17000000.0
2007-02-22 01:54:00,1.119,1.11909,1.11893,1.11909,13800000.0
2007-02-22 01:55:00,1.11923,1.1195,1.11907,1.11907,19000000.0
2007-02-22 01:56:00,1.1193,1.1193,1.11884,1.11885,25200000.0
2007-02-22 01:57:00,1.11889,1.1191,1.11889,1.11899,10600000.0
2007-02-22 01:58:00,1.11909,1.11909,1.119,1.119,3200000.0
2007-02-22 01:59:00,1.11874,1.11898,1.11865,1.11892,15400000.0
2007-02-22 02:00:00,1.11918,1.11926,1.11899,1.11926,16400000.0
2007-02-22 02:01:00,1.11894,1.11912,1.11876,1.11912,14000000.0
2007-02-22 02:02:00,1.11903,1.11927,1.11881,1.11907,6200000.0
2007-02-22 02:03:00,1.11915,1.11936,1.11905,1.11909,16200000.0
2007-02-22 02:04:00,1.11994,1.12009,1.11953,1.11988,22600000.0
2007-02-22 02:05:00,1.11963,1.11963,1.11957,1.11957,6200000.0
2007-02-22 02:06:00,1.11932,1.11968,1.11911,1.11946,15200000.0
2007-02-22 02:07:00,1.11981,1.12003,1.11955,1.11978,10200000.0
2007-02-22 02:08:00,1.12001,1.12005,1.11977,1.11995,10400000.0
2007-02-22 02:09:00,1.11977,1.11994,1.11966,1.11994,9600000.0
2007-02-22 02:10:00,1.12,1.12032,1.11996,1.12032,17400000.0
2007-02-22 02:11:00,1.12009,1.12066,1.12007,1.12007,14000000.0
2007-02-22 02:12:00,1.11985,1.12016,1.11974,1.11995,25200000.0
2007-02-22 02:13:00,1.11979,1.11996,1.11958,1.11967,21000000.0
2007-02-22 02:14:00,1.11918,1.1195,1.11915,1.1193,26400000.0
2007-02-22 02:15:00,1.11971,1.12002,1.11946,1.11946,17600000.0
2007-02-22 02:16:00,1.11941,1.11976,1.11901,1.11923,23000000.0
2007-02-22 02:17:00,1.11937,1.11958,1.11915,1.11915,17800000.0
2007-02-22 02:18:00,1.11943,1.11947,1.11904,1.11927,17400000.0
2007-02-22 02:19:00,1.11931,1.11949,1.11893,1.11933,13200000.0
2007-02-22 02:20:00,1.11974,1.11974,1.11909,1.11926,16200000.0
2007-02-22 02:21:00,1.11912,1.11968,1.11912,1.11919,27000000.0
2007-02-22 02:22:00,1.11952,1.11952,1.11906,1.11932,11000000.0
2007-02-22 02:23:00,1.11943,1.11957,1.11922,1.11922,12600000.0
2007-02-22 02:24:00,1.12,1.1201,1.12,1.1201,8000000.0
2007-02-22 02:25:00,1.11955,1.11955,1.11931,1.11931,8000000.0
2007-02-22 02:26:00,1.11939,1.11959,1.11934,1.11959,19000000.0
2007-02-22 02:27:00,1.1198,1.1198,1.1195,1.1196,2600000.0
2007-02-22 02:28:00,1.1194,1.1199,1.1194,1.1196,2600000.0
2007-02-22 02:29:00,1.1195,1.1195,1.1194,1.1194,2600000.0
2007-02-22 02:30:00,1.11915,1.11942,1.11915,1.11942,2600000.0
2007-02-22 02:31:00,1.11966,1.11969,1.11925,1.11929,8200000.0
2007-02-22 02:32:00,1.11948,1.12003,1.11933,1.12003,21600000.0
2007-02-22 02:33:00,1.12009,1.12043,1.11999,1.12026,26800000.0
2007-02-22 02:34:00,1.1201,1.12011,1.11993,1.12011,17000000.0
2007-02-22 02:35:00,1.12022,1.12022,1.12002,1.12002,2600000.0
2007-02-22 02:36:00,1.1194,1.11982,1.11915,1.11955,18000000.0
2007-02-22 02:37:00,1.1196,1.12015,1.11925,1.12015,24000000.0
2007-02-22 02:38:00,1.11955,1.11991,1.1194,1.1196,36200000.0
2007-02-22 02:39:00,1.11979,1.12,1.11958,1.11989,9800000.0
2007-02-22 02:40:00,1.11945,1.12006,1.11938,1.12006,21400000.0
2007-02-22 02:41:00,1.11986,1.12007,1.11986,1.12004,7200000.0
2007-02-22 02:42:00,1.12014,1.1203,1.11992,1.1203,19400000.0
2007-02-22 02:43:00,1.11988,1.12,1.1197,1.11996,24000000.0
2007-02-22 02:44:00,1.11987,1.12031,1.11975,1.11989,25200000.0
2007-02-22 02:45:00,1.11949,1.11984,1.11936,1.11954,24400000.0
2007-02-22 02:46:00,1.1201,1.1201,1.1199,1.1199,10000000.0
2007-02-22 02:47:00,1.1201,1.1201,1.1199,1.1199,10000000.0
2007-02-22 02:48:00,1.11936,1.11941,1.11923,1.11928,10000000.0
2007-02-22 02:49:00,1.1201,1.1201,1.1199,1.1199,6800000.0
2007-02-22 02:50:00,1.11921,1.11962,1.11921,1.11937,6800000.0
2007-02-22 02:51:00,1.11956,1.11975,1.11925,1.11943,11000000.0
2007-02-22 02:52:00,1.11966,1.11984,1.11949,1.11965,10000000.0
2007-02-22 02:53:00,1.11936,1.11961,1.11931,1.11931,13600000.0
2007-02-22 02:54:00,1.11987,1.11987,1.11939,1.11962,15800000.0
2007-02-22 02:55:00,1.1195,1.12014,1.11914,1.11952,17000000.0
2007-02-22 02:56:00,1.11957,1.11991,1.11929,1.11939,40000000.0
2007-02-22 02:57:00,1.1195,1.11953,1.11943,1.11945,12800000.0
2007-02-22 02:58:00,1.11993,1.11995,1.11953,1.11953,14400000.0
2007-02-22 02:59:00,1.11951,1.11961,1.11923,1.11946,19200000.0
2007-02-22 03:01:00,1.1196,1.1196,1.11925,1.11955,13400000.0
2007-02-22 03:02:00,1.11867,1.11941,1.11867,1.11917,22200000.0
2007-02-22 03:03:00,1.11911,1.11947,1.11873,1.11947,6400000.0
2007-02-22 03:04:00,1.11926,1.11946,1.1192,1.11923,22400000.0
2007-02-22 03:05:00,1.11956,1.11984,1.11911,1.11946,15000000.0
2007-02-22 03:06:00,1.11926,1.11948,1.11903,1.11938,14600000.0
2007-02-22 03:07:00,1.11965,1.11965,1.11907,1.11919,11400000.0
2007-02-22 03:08:00,1.11924,1.11927,1.11892,1.1192,30000000.0
2007-02-22 03:09:00,1.11935,1.11935,1.11883,1.11883,8200000.0
2007-02-22 03:10:00,1.11921,1.11929,1.11895,1.1191,8600000.0
2007-02-22 03:11:00,1.11884,1.11922,1.11884,1.11905,4800000.0
2007-02-22 03:13:00,1.11922,1.11935,1.11894,1.11908,14000000.0
2007-02-22 03:14:00,1.11951,1.11975,1.11925,1.11951,21000000.0
2007-02-22 03:15:00,1.11913,1.11939,1.11886,1.11911,13400000.0
2007-02-22 03:17:00,1.11908,1.11915,1.11893,1.11893,11000000.0
2007-02-22 03:18:00,1.11881,1.11906,1.1186,1.1186,14200000.0
2007-02-22 03:19:00,1.11887,1.11934,1.11883,1.11883,4400000.0
2007-02-22 03:20:00,1.11922,1.11947,1.11922,1.11922,10000000.0
2007-02-22 03:21:00,1.11929,1.11938,1.11901,1.11907,11400000.0
2007-02-22 03:22:00,1.1207,1.1208,1.1206,1.1206,22200000.0
2007-02-22 03:23:00,1.1208,1.1208,1.1208,1.1208,22200000.0
2007-02-22 03:24:00,1.11912,1.11959,1.11903,1.11935,22200000.0
2007-02-22 03:25:00,1.11965,1.11965,1.11924,1.11938,12200000.0
2007-02-22 03:26:00,1.11912,1.11957,1.11912,1.11939,17800000.0
2007-02-22 03:27:00,1.11947,1.11969,1.11914,1.11929,6200000.0
2007-02-22 03:28:00,1.11895,1.11946,1.11886,1.11889,8400000.0
2007-02-22 03:29:00,1.11876,1.11953,1.11876,1.11953,10400000.0
2007-02-22 03:30:00,1.11931,1.11943,1.11905,1.11909,12400000.0
2007-02-22 03:31:00,1.11927,1.11929,1.11881,1.11881,11400000.0
2007-02-22 03:32:00,1.11973,1.11973,1.11906,1.11918,13800000.0
2007-02-22 03:33:00,1.11934,1.11968,1.11912,1.11968,9600000.0
2007-02-22 03:34:00,1.11902,1.11946,1.11902,1.11927,11000000.0
2007-02-22 03:35:00,1.11925,1.11925,1.11891,1.11891,6800000.0
2007-02-22 03:36:00,1.11917,1.11969,1.11911,1.11911,10200000.0
2007-02-22 03:37:00,1.11935,1.1197,1.1192,1.1197,10200000.0
2007-02-22 03:38:00,1.11932,1.11972,1.11922,1.11947,10400000.0
2007-02-22 03:39:00,1.11889,1.11958,1.11889,1.11958,15400000.0
2007-02-22 03:40:00,1.11942,1.12018,1.11942,1.11954,12800000.0
2007-02-22 03:41:00,1.11948,1.11985,1.11941,1.11941,17000000.0
2007-02-22 03:42:00,1.11952,1.11964,1.11952,1.11964,6200000.0
2007-02-22 03:43:00,1.11921,1.11947,1.11921,1.11936,12800000.0
2007-02-22 03:44:00,1.1202,1.1204,1.1202,1.1204,4800000.0
2007-02-22 03:45:00,1.11956,1.11956,1.11933,1.11941,4800000.0
2007-02-22 03:46:00,1.1204,1.1204,1.1202,1.1202,13400000.0
2007-02-22 03:47:00,1.1204,1.1207,1.1202,1.1207,13400000.0
2007-02-22 03:48:00,1.11934,1.11976,1.11934,1.11955,13400000.0
2007-02-22 03:49:00,1.12025,1.12025,1.1194,1.11986,25800000.0
2007-02-22 03:50:00,1.11968,1.11986,1.11955,1.11966,17400000.0
2007-02-22 03:51:00,1.11982,1.12033,1.11969,1.11995,21000000.0
2007-02-22 03:54:00,1.12011,1.12016,1.11987,1.12016,16000000.0
2007-02-22 03:55:00,1.11999,1.12043,1.11978,1.12032,9400000.0
2007-02-22 03:56:00,1.11987,1.12011,1.11977,1.12011,15000000.0
2007-02-22 03:57:00,1.12016,1.12018,1.11988,1.12005,10800000.0
2007-02-22 03:58:00,1.1207,1.1207,1.1206,1.1206,11600000.0
2007-02-22 03:59:00,1.12008,1.12038,1.11998,1.12029,11600000.0
2007-02-22 04:00:00,1.12013,1.12071,1.11992,1.12016,16600000.0
2007-02-22 04:01:00,1.11981,1.11983,1.11981,1.11983,4000000.0
2007-02-22 04:02:00,1.12025,1.12094,1.12019,1.12019,7200000.0
2007-02-22 04:03:00,1.12021,1.12072,1.12021,1.12055,14200000.0
2007-02-22 04:04:00,1.12051,1.12057,1.12031,1.12034,11800000.0
2007-02-22 04:05:00,1.1206,1.1206,1.11978,1.12004,31800000.0
2007-02-22 04:06:00,1.12028,1.12028,1.11986,1.12012,8200000.0
2007-02-22 04:07:00,1.11994,1.12035,1.11994,1.12002,8200000.0
2007-02-22 04:08:00,1.12052,1.12052,1.12003,1.12003,13800000.0
2007-02-22 04:09:00,1.12014,1.12047,1.12014,1.1204,18400000.0
2007-02-22 04:10:00,1.1207,1.1207,1.1204,1.1204,2600000.0
2007-02-22 04:11:00,1.12047,1.12047,1.12008,1.12008,2600000.0
2007-02-22 04:13:00,1.12023,1.12034,1.12018,1.12034,5800000.0
2007-02-22 04:14:00,1.12046,1.12063,1.12039,1.12063,4200000.0
2007-02-22 04:15:00,1.12055,1.12065,1.12016,1.12063,11000000.0
2007-02-22 04:16:00,1.12018,1.12033,1.12018,1.12033,2000000.0
2007-02-22 04:17:00,1.11999,1.12044,1.11984,1.12044,10600000.0
2007-02-22 04:18:00,1.1206,1.12093,1.12056,1.12073,18600000.0
2007-02-22 04:19:00,1.1207,1.1207,1.1207,1.1207,16000000.0
2007-02-22 04:20:00,1.12064,1.12067,1.12042,1.12042,16000000.0
2007-02-22 04:21:00,1.12097,1.12097,1.11982,1.12026,8800000.0
2007-02-22 04:22:00,1.12031,1.12039,1.12009,1.12039,10000000.0
2007-02-22 04:23:00,1.12018,1.12049,1.12007,1.12013,11000000.0
2007-02-22 04:24:00,1.12011,1.12043,1.12008,1.12013,7200000.0
2007-02-22 04:25:00,1.12022,1.12037,1.12022,1.12023,12000000.0
2007-02-22 04:26:00,1.1203,1.1203,1.12003,1.12013,16800000.0
2007-02-22 04:27:00,1.1202,1.12031,1.1202,1.12031,2600000.0
2007-02-22 04:28:00,1.12,1.12035,1.12,1.12035,5000000.0
2007-02-22 04:29:00,1.12042,1.12042,1.11975,1.12008,13800000.0
2007-02-22 04:30:00,1.12021,1.12042,1.12017,1.12017,21000000.0
2007-02-22 04:31:00,1.12036,1.12066,1.12027,1.12045,5200000.0
2007-02-22 04:32:00,1.12037,1.12067,1.12028,1.12028,12200000.0
2007-02-22 04:33:00,1.12,1.12011,1.11968,1.11976,16200000.0
2007-02-22 04:34:00,1.12007,1.12056,1.12007,1.12056,4200000.0
2007-02-22 04:35:00,1.121,1.121,1.121,1.121,23200000.0
2007-02-22 04:36:00,1.12048,1.12086,1.1203,1.1203,23200000.0
2007-02-22 04:37:00,1.12037,1.12056,1.11995,1.12051,12400000.0
2007-02-22 04:38:00,1.12018,1.12018,1.12007,1.12018,11600000.0
2007-02-22 04:39:00,1.11993,1.12,1.11993,1.11996,4200000.0
2007-02-22 04:40:00,1.11998,1.1206,1.11998,1.12014,10200000.0
2007-02-22 04:41:00,1.11998,1.12004,1.11997,1.12002,10000000.0
2007-02-22 04:42:00,1.11981,1.12003,1.11981,1.12002,16400000.0
2007-02-22 04:43:00,1.12001,1.12021,1.11985,1.11985,7400000.0
2007-02-22 04:44:00,1.12025,1.12029,1.11966,1.11973,29200000.0
2007-02-22 04:45:00,1.121,1.121,1.121,1.121,15200000.0
2007-02-22 04:46:00,1.1197,1.12007,1.11952,1.11952,15200000.0
2007-02-22 04:47:00,1.11964,1.12,1.11964,1.11997,18000000.0
2007-02-22 04:48:00,1.11999,1.11999,1.1196,1.1196,18800000.0
2007-02-22 04:49:00,1.12011,1.12011,1.11955,1.12009,9800000.0
2007-02-22 04:50:00,1.12029,1.12029,1.11982,1.12006,11800000.0
2007-02-22 04:51:00,1.11978,1.12023,1.11978,1.11994,21000000.0
2007-02-22 04:52:00,1.11986,1.12027,1.11985,1.11999,10400000.0
2007-02-22 04:53:00,1.1204,1.1204,1.1204,1.1204,19600000.0
2007-02-22 04:54:00,1.12024,1.12024,1.11983,1.12,19600000.0
2007-02-22 04:55:00,1.11988,1.12026,1.11988,1.12026,13600000.0
2007-02-22 04:56:00,1.1206,1.1206,1.1206,1.1206,12600000.0
2007-02-22 04:57:00,1.11999,1.12014,1.11975,1.12014,12600000.0
2007-02-22 04:58:00,1.12011,1.12049,1.12002,1.12008,25200000.0
2007-02-22 04:59:00,1.12002,1.12024,1.12002,1.12017,12200000.0
2007-02-22 05:00:00,1.12034,1.12062,1.12034,1.12062,8000000.0
2007-02-22 05:01:00,1.11984,1.12071,1.11978,1.11978,9200000.0
2007-02-22 05:02:00,1.1204,1.1207,1.1204,1.1207,15600000.0
2007-02-22 05:03:00,1.12032,1.12037,1.11994,1.11996,15600000.0
2007-02-22 05:05:00,1.1202,1.12045,1.11999,1.11999,18800000.0
2007-02-22 05:06:00,1.12008,1.12013,1.11992,1.11992,9600000.0
2007-02-22 05:07:00,1.12,1.12,1.11974,1.11974,11800000.0
2007-02-22 05:08:00,1.12028,1.12041,1.12016,1.12041,24600000.0
2007-02-22 05:09:00,1.12046,1.12069,1.12009,1.12009,17800000.0
2007-02-22 05:10:00,1.12033,1.12033,1.11977,1.1202,9800000.0
2007-02-22 05:11:00,1.12049,1.12049,1.11936,1.11997,9400000.0
2007-02-22 05:12:00,1.121,1.121,1.1207,1.1207,4200000.0
2007-02-22 05:13:00,1.12024,1.12038,1.12017,1.12038,4200000.0
2007-02-22 05:14:00,1.12027,1.12043,1.11998,1.11998,8800000.0
2007-02-22 05:15:00,1.12035,1.12035,1.11996,1.11996,17000000.0
2007-02-22 05:16:00,1.12006,1.12042,1.12006,1.12007,5600000.0
2007-02-22 05:17:00,1.12056,1.12069,1.12038,1.12056,15400000.0
2007-02-22 05:18:00,1.1204,1.1209,1.12034,1.12041,19200000.0
2007-02-22 05:19:00,1.12025,1.12059,1.12018,1.12021,21800000.0
2007-02-22 05:20:00,1.12042,1.12082,1.12033,1.12082,22200000.0
2007-02-22 05:21:00,1.12064,1.12064,1.12033,1.12033,2600000.0
2007-02-22 05:22:00,1.1204,1.1208,1.1204,1.1208,30000000.0
2007-02-22 05:23:00,1.12051,1.1208,1.12021,1.12021,30000000.0
2007-02-22 05:24:00,1.1205,1.12096,1.1205,1.12059,11800000.0
2007-02-22 05:25:00,1.12031,1.12089,1.12031,1.12043,12000000.0
2007-02-22 05:26:00,1.12056,1.12096,1.12038,1.12063,15200000.0
2007-02-22 05:27:00,1.1209,1.121,1.1207,1.121,8000000.0
2007-02-22 05:28:00,1.12057,1.12065,1.12039,1.12039,8000000.0
2007-02-22 05:29:00,1.1212,1.1212,1.1207,1.1207,6400000.0
2007-02-22 05:30:00,1.12051,1.1208,1.12032,1.12032,6400000.0
2007-02-22 05:31:00,1.12053,1.12072,1.12039,1.12051,9000000.0
2007-02-22 05:33:00,1.12067,1.12103,1.12056,1.12068,21000000.0
2007-02-22 05:34:00,1.12077,1.12077,1.12067,1.12067,12800000.0
2007-02-22 05:35:00,1.12062,1.12094,1.12034,1.12094,15200000.0
2007-02-22 05:36:00,1.12086,1.12086,1.12058,1.12084,13000000.0
2007-02-22 05:37:00,1.12082,1.12122,1.12082,1.12122,8200000.0
2007-02-22 05:38:00,1.12074,1.12074,1.12066,1.12066,5600000.0
2007-02-22 05:39:00,1.12023,1.12072,1.12023,1.12066,25200000.0
2007-02-22 05:40:00,1.12059,1.12059,1.12,1.12032,10400000.0
2007-02-22 05:41:00,1.1202,1.12053,1.11996,1.12032,9800000.0
2007-02-22 05:42:00,1.12082,1.12082,1.12029,1.12045,20200000.0
2007-02-22 05:43:00,1.12051,1.12088,1.1203,1.12083,20800000.0
2007-02-22 05:44:00,1.1204,1.12086,1.1204,1.12054,3600000.0
2007-02-22 05:45:00,1.12083,1.12083,1.12035,1.12057,27800000.0
2007-02-22 05:46:00,1.12052,1.12075,1.1204,1.12067,10400000.0
2007-02-22 05:47:00,1.1205,1.12068,1.12042,1.12042,17800000.0
2007-02-22 05:48:00,1.12052,1.12053,1.12026,1.12026,19200000.0
2007-02-22 05:49:00,1.12048,1.1207,1.12027,1.1203,16800000.0
2007-02-22 05:51:00,1.12067,1.12106,1.12052,1.12106,6400000.0
2007-02-22 05:52:00,1.12029,1.12042,1.12021,1.12031,9600000.0
2007-02-22 05:53:00,1.12032,1.12041,1.12006,1.12006,13200000.0
2007-02-22 05:54:00,1.12015,1.12045,1.12011,1.12045,14400000.0
2007-02-22 05:55:00,1.12017,1.12083,1.11998,1.12083,13800000.0
2007-02-22 05:56:00,1.1202,1.12029,1.12013,1.12013,17000000.0
2007-02-22 05:57:00,1.11998,1.12044,1.11998,1.12044,12200000.0
2007-02-22 05:58:00,1.12039,1.12071,1.12023,1.12035,16200000.0
2007-02-22 06:00:00,1.12027,1.12042,1.12022,1.12022,7400000.0
2007-02-22 06:01:00,1.1206,1.1206,1.1206,1.1206,8800000.0
2007-02-22 06:02:00,1.12044,1.12081,1.12021,1.12041,8800000.0
2007-02-22 06:03:00,1.12027,1.12036,1.12027,1.12036,3400000.0
2007-02-22 06:04:00,1.12045,1.12093,1.1204,1.1204,11200000.0
2007-02-22 06:05:00,1.12055,1.12055,1.12043,1.12043,6200000.0
2007-02-22 06:06:00,1.12036,1.12086,1.12036,1.12084,27800000.0
2007-02-22 06:07:00,1.12046,1.12063,1.12044,1.12049,13800000.0
2007-02-22 06:09:00,1.12019,1.12041,1.12019,1.12041,2600000.0
2007-02-22 06:10:00,1.12034,1.1206,1.12013,1.1206,6200000.0
2007-02-22 06:11:00,1.12074,1.12083,1.12053,1.12053,16000000.0
2007-02-22 06:12:00,1.12033,1.12043,1.12033,1.12037,9000000.0
2007-02-22 06:13:00,1.12028,1.12056,1.12021,1.12032,20800000.0
2007-02-22 06:14:00,1.12031,1.12031,1.12007,1.12007,17600000.0
2007-02-22 06:15:00,1.12017,1.12029,1.12017,1.12029,3200000.0
2007-02-22 06:16:00,1.12033,1.1207,1.12029,1.12046,14600000.0
2007-02-22 06:17:00,1.12018,1.1203,1.12007,1.1203,9400000.0
2007-02-22 06:18:00,1.12007,1.12041,1.12007,1.12025,16200000.0
2007-02-22 06:19:00,1.12022,1.12043,1.12022,1.12043,4200000.0
2007-02-22 06:20:00,1.12087,1.12087,1.1204,1.12075,5000000.0
2007-02-22 06:21:00,1.12046,1.12064,1.12033,1.12033,5200000.0
2007-02-22 06:22:00,1.12017,1.12093,1.12016,1.12016,9400000.0
2007-02-22 06:23:00,1.12033,1.12033,1.12014,1.12014,3200000.0
2007-02-22 06:24:00,1.12001,1.12049,1.12,1.1204,19400000.0
2007-02-22 06:25:00,1.12043,1.12064,1.1202,1.1202,11000000.0
2007-02-22 06:26:00,1.12021,1.12068,1.12021,1.12039,6800000.0
2007-02-22 06:27:00,1.12036,1.12067,1.12036,1.12036,7600000.0
2007-02-22 06:28:00,1.12063,1.12095,1.12033,1.12095,12000000.0
2007-02-22 06:29:00,1.12075,1.12075,1.12026,1.1204,16600000.0
2007-02-22 06:30:00,1.12003,1.12033,1.12003,1.12033,19200000.0
2007-02-22 06:31:00,1.12029,1.12035,1.12017,1.12035,5000000.0
2007-02-22 06:32:00,1.12007,1.12022,1.11991,1.12022,13800000.0
2007-02-22 06:33:00,1.12011,1.12058,1.12011,1.12058,16400000.0
2007-02-22 06:34:00,1.1211,1.1211,1.1211,1.1211,12600000.0
2007-02-22 06:35:00,1.1202,1.12038,1.12004,1.12004,12600000.0
2007-02-22 06:36:00,1.12008,1.12056,1.11983,1.12056,15600000.0
2007-02-22 06:37:00,1.1207,1.1207,1.1207,1.1207,9200000.0
2007-02-22 06:38:00,1.12026,1.12039,1.11995,1.12039,9200000.0
2007-02-22 06:39:00,1.12026,1.12041,1.12018,1.12025,7200000.0
2007-02-22 06:41:00,1.12021,1.12055,1.11981,1.12037,11800000.0
2007-02-22 06:42:00,1.11998,1.12008,1.11997,1.12008,21600000.0
2007-02-22 06:43:00,1.1202,1.1202,1.11987,1.12013,21800000.0
2007-02-22 06:44:00,1.11977,1.11992,1.1196,1.1196,10400000.0
2007-02-22 06:45:00,1.11992,1.12025,1.11985,1.11985,16600000.0
2007-02-22 06:46:00,1.12035,1.12035,1.1195,1.1195,7200000.0
2007-02-22 06:47:00,1.11997,1.11997,1.11954,1.11954,6800000.0
2007-02-22 06:48:00,1.12011,1.12011,1.11953,1.11962,11600000.0
2007-02-22 06:49:00,1.1204,1.1204,1.1204,1.1204,21000000.0
2007-02-22 06:52:00,1.11988,1.12002,1.11954,1.11985,21000000.0
2007-02-22 06:53:00,1.1202,1.1206,1.1202,1.1206,15600000.0
2007-02-22 06:54:00,1.1204,1.1204,1.1204,1.1204,15600000.0
2007-02-22 06:55:00,1.12004,1.12038,1.11998,1.12025,15600000.0
2007-02-22 06:57:00,1.12008,1.12012,1.11974,1.11991,8400000.0
2007-02-22 06:59:00,1.12061,1.12061,1.12031,1.12042,27600000.0
2007-02-22 07:00:00,1.1207,1.1207,1.1207,1.1207,9400000.0
2007-02-22 07:01:00,1.12057,1.12067,1.12026,1.12026,9400000.0
2007-02-22 07:02:00,1.1204,1.1206,1.1204,1.1206,15800000.0
2007-02-22 07:03:00,1.1204,1.1204,1.1204,1.1204,15800000.0
2007-02-22 07:04:00,1.1208,1.1208,1.1208,1.1208,15800000.0
2007-02-22 07:05:00,1.1206,1.1206,1.1206,1.1206,15800000.0
2007-02-22 07:06:00,1.1207,1.1207,1.1207,1.1207,15800000.0
2007-02-22 07:08:00,1.1204,1.1204,1.1204,1.1204,15800000.0
2007-02-22 07:09:00,1.1207,1.1207,1.1206,1.1207,15800000.0
2007-02-22 07:11:00,1.12039,1.12057,1.12022,1.12042,15800000.0
2007-02-22 07:12:00,1.12047,1.12089,1.12043,1.12076,8800000.0
2007-02-22 07:13:00,1.12056,1.12056,1.12004,1.12004,6600000.0
2007-02-22 07:14:00,1.1201,1.12025,1.11983,1.12025,15800000.0
2007-02-22 07:15:00,1.12011,1.12011,1.11997,1.11997,5000000.0
2007-02-22 07:16:00,1.1199,1.12027,1.11983,1.12027,24600000.0
2007-02-22 07:17:00,1.12013,1.12018,1.12013,1.12018,4000000.0
2007-02-22 07:18:00,1.12029,1.12058,1.12012,1.12058,9000000.0
2007-02-22 07:20:00,1.12021,1.12043,1.12021,1.12026,9000000.0
2007-02-22 07:21:00,1.1208,1.1208,1.1208,1.1208,18000000.0
2007-02-22 07:22:00,1.12075,1.12079,1.12031,1.12079,18000000.0
2007-02-22 07:23:00,1.12063,1.12088,1.12042,1.12059,18600000.0
2007-02-22 07:24:00,1.12042,1.12058,1.12042,1.12048,14600000.0
2007-02-22 07:25:00,1.12064,1.12087,1.12064,1.12067,15400000.0
2007-02-22 07:26:00,1.12094,1.12094,1.12088,1.12088,9000000.0
2007-02-22 07:27:00,1.12116,1.12116,1.12112,1.12112,2600000.0
2007-02-22 07:28:00,1.12069,1.12108,1.12046,1.12055,25200000.0
2007-02-22 07:29:00,1.1208,1.1208,1.1208,1.1208,9400000.0
2007-02-22 07:31:00,1.1209,1.1209,1.12058,1.12079,9400000.0
2007-02-22 07:32:00,1.12042,1.12104,1.12042,1.12052,6400000.0
2007-02-22 07:34:00,1.1204,1.1204,1.12026,1.12026,14800000.0
2007-02-22 07:35:00,1.1203,1.12054,1.12007,1.12007,9800000.0
2007-02-22 07:36:00,1.12064,1.12064,1.12021,1.12033,16800000.0
2007-02-22 07:37:00,1.12043,1.12043,1.1197,1.1197,11000000.0
2007-02-22 07:38:00,1.12016,1.12016,1.11944,1.11975,6800000.0
2007-02-22 07:39:00,1.12016,1.12071,1.11994,1.11994,8800000.0
2007-02-22 07:40:00,1.1204,1.1204,1.12,1.1201,17400000.0
2007-02-22 07:41:00,1.12009,1.12024,1.11989,1.11999,17400000.0
2007-02-22 07:42:00,1.11984,1.12027,1.11984,1.12027,8800000.0
2007-02-22 07:43:00,1.12019,1.12035,1.1201,1.1201,8400000.0
2007-02-22 07:44:00,1.12021,1.12024,1.11995,1.11998,13400000.0
2007-02-22 07:45:00,1.11995,1.12029,1.11992,1.12001,28400000.0
2007-02-22 07:46:00,1.12009,1.12013,1.12009,1.12013,3200000.0
2007-02-22 07:47:00,1.12014,1.12014,1.11979,1.11979,4800000.0
2007-02-22 07:48:00,1.12002,1.12006,1.12002,1.12006,3200000.0
2007-02-22 07:49:00,1.1206,1.1206,1.1201,1.1201,12400000.0
2007-02-22 07:50:00,1.11997,1.12032,1.11981,1.11981,12400000.0
2007-02-22 07:51:00,1.12025,1.12025,1.11967,1.12006,12800000.0
2007-02-22 07:53:00,1.11987,1.12018,1.11985,1.11985,17000000.0
2007-02-22 07:54:00,1.12002,1.12033,1.11963,1.11982,10400000.0
2007-02-22 07:55:00,1.11973,1.11987,1.11973,1.11987,7400000.0
2007-02-22 07:56:00,1.1204,1.1204,1.1204,1.1204,13200000.0
2007-02-22 07:57:00,1.11987,1.12026,1.11987,1.12021,13200000.0
2007-02-22 07:58:00,1.12001,1.12038,1.11977,1.12021,17000000.0
2007-02-22 07:59:00,1.12041,1.12041,1.11999,1.12016,10800000.0
2007-02-22 08:00:00,1.12015,1.12052,1.12011,1.12052,13200000.0
2007-02-22 08:01:00,1.1199,1.1201,1.1195,1.1201,24200000.0
2007-02-22 08:02:00,1.1201,1.12033,1.11993,1.12004,24200000.0
2007-02-22 08:03:00,1.12036,1.12036,1.11925,1.11974,29400000.0
2007-02-22 08:04:00,1.11998,1.12029,1.11998,1.1201,14800000.0
2007-02-22 08:05:00,1.12014,1.12014,1.11948,1.1199,7800000.0
2007-02-22 08:06:00,1.1198,1.12014,1.1198,1.12,4200000.0
2007-02-22 08:07:00,1.12027,1.12055,1.12004,1.12055,18800000.0
2007-02-22 08:08:00,1.12048,1.12048,1.11986,1.12028,15400000.0
2007-02-22 08:09:00,1.1203,1.1203,1.11993,1.11999,5200000.0
2007-02-22 08:10:00,1.12022,1.12024,1.12005,1.12008,19000000.0
2007-02-22 08:11:00,1.12047,1.12049,1.1201,1.1201,14400000.0
2007-02-22 08:12:00,1.1191,1.1192,1.119,1.1192,11400000.0
2007-02-22 08:13:00,1.11987,1.12032,1.11982,1.12032,11400000.0
2007-02-22 08:14:00,1.1191,1.1193,1.119,1.119,9600000.0
2007-02-22 08:15:00,1.11988,1.12039,1.11988,1.12017,9600000.0
2007-02-22 08:16:00,1.1187,1.1189,1.1185,1.1189,16200000.0
2007-02-22 08:17:00,1.12041,1.12049,1.12026,1.12049,16200000.0
2007-02-22 08:18:00,1.1193,1.1193,1.119,1.119,7200000.0
2007-02-22 08:19:00,1.11998,1.12041,1.11998,1.12019,7200000.0
2007-02-22 08:20:00,1.11996,1.1202,1.11984,1.12007,8600000.0
2007-02-22 08:21:00,1.12049,1.12049,1.11987,1.12027,25800000.0
2007-02-22 08:22:00,1.12021,1.12042,1.11999,1.12042,11800000.0
2007-02-22 08:23:00,1.119,1.1192,1.119,1.1192,14200000.0
2007-02-22 08:24:00,1.12011,1.12024,1.12004,1.12024,14200000.0
2007-02-22 08:25:00,1.12022,1.12024,1.12022,1.12024,11200000.0
2007-02-22 08:26:00,1.11988,1.12004,1.11984,1.11984,9400000.0
2007-02-22 08:27:00,1.1193,1.1193,1.1193,1.1193,21400000.0
2007-02-22 08:28:00,1.12005,1.12005,1.11968,1.11968,21400000.0
2007-02-22 08:29:00,1.12036,1.1205,1.12011,1.12011,13800000.0
2007-02-22 08:30:00,1.12057,1.12057,1.12,1.12,5000000.0
2007-02-22 08:31:00,1.1194,1.1194,1.1194,1.1194,7400000.0
2007-02-22 08:32:00,1.1203,1.12048,1.12007,1.12007,7400000.0
2007-02-22 08:33:00,1.1193,1.1193,1.119,1.1193,10200000.0
2007-02-22 08:34:00,1.12022,1.12022,1.11988,1.11997,10200000.0
2007-02-22 08:35:00,1.1189,1.1193,1.1188,1.1193,12400000.0
2007-02-22 08:36:00,1.12049,1.12049,1.1201,1.12011,12400000.0
2007-02-22 08:37:00,1.11996,1.12005,1.11984,1.12005,8800000.0
2007-02-22 08:38:00,1.11971,1.12035,1.11971,1.11999,13200000.0
2007-02-22 08:39:00,1.11994,1.12034,1.11972,1.11977,14000000.0
2007-02-22 08:40:00,1.11981,1.12014,1.11942,1.1199,9600000.0
2007-02-22 08:41:00,1.1193,1.1193,1.119,1.1192,25600000.0
2007-02-22 08:42:00,1.11956,1.1199,1.11923,1.11973,25600000.0
2007-02-22 08:43:00,1.1195,1.11993,1.1194,1.11971,31600000.0
2007-02-22 08:44:00,1.11976,1.11995,1.11959,1.11995,12200000.0
2007-02-22 08:45:00,1.11982,1.12026,1.11965,1.11965,16600000.0
2007-02-22 08:46:00,1.11962,1.11968,1.11938,1.11968,14600000.0
2007-02-22 08:47:00,1.11989,1.11992,1.11967,1.11967,14000000.0
2007-02-22 08:48:00,1.11992,1.12011,1.11963,1.1197,11000000.0
2007-02-22 08:49:00,1.11986,1.11986,1.11957,1.11957,11600000.0
2007-02-22 08:50:00,1.1198,1.1198,1.1197,1.1197,50000000.0
2007-02-22 08:51:00,1.11952,1.12011,1.11952,1.12011,50000000.0
2007-02-22 08:52:00,1.11986,1.12009,1.11972,1.12004,11800000.0
2007-02-22 08:53:00,1.11974,1.11995,1.11946,1.1198,19600000.0
2007-02-22 08:54:00,1.12003,1.12019,1.1198,1.1198,7600000.0
2007-02-22 08:55:00,1.12013,1.12013,1.11993,1.11993,3200000.0
2007-02-22 08:56:00,1.12015,1.12039,1.12007,1.12007,11400000.0
2007-02-22 08:57:00,1.12,1.12046,1.11998,1.12046,8200000.0
2007-02-22 08:58:00,1.11995,1.12007,1.11966,1.11983,7800000.0
2007-02-22 08:59:00,1.11971,1.12032,1.11971,1.11998,11800000.0
2007-02-22 09:00:00,1.11976,1.11976,1.11936,1.11955,14800000.0
2007-02-22 09:01:00,1.11951,1.11981,1.11951,1.11955,13400000.0
2007-02-22 09:02:00,1.11954,1.12014,1.11945,1.11972,13800000.0
2007-02-22 09:03:00,1.11904,1.11908,1.11902,1.11902,4200000.0
2007-02-22 09:04:00,1.11891,1.11928,1.1187,1.1187,20400000.0
2007-02-22 09:05:00,1.11866,1.11907,1.11866,1.11895,12000000.0
2007-02-22 09:06:00,1.11914,1.11919,1.11864,1.11864,16600000.0
2007-02-22 09:07:00,1.11874,1.11926,1.11874,1.1188,9800000.0
2007-02-22 09:08:00,1.11853,1.11882,1.11844,1.11876,14800000.0
2007-02-22 09:09:00,1.11872,1.11906,1.11869,1.11906,21000000.0
2007-02-22 09:10:00,1.11887,1.11952,1.11865,1.11952,10800000.0
2007-02-22 09:11:00,1.11898,1.11917,1.11895,1.11895,4200000.0
2007-02-22 09:12:00,1.11904,1.11936,1.11856,1.11936,17000000.0
2007-02-22 09:13:00,1.11927,1.11927,1.1187,1.11879,23800000.0
2007-02-22 09:14:00,1.11878,1.11918,1.11875,1.11906,23200000.0
2007-02-22 09:15:00,1.11871,1.11916,1.1186,1.1186,23000000.0
2007-02-22 09:16:00,1.11901,1.11901,1.11805,1.1185,9600000.0
2007-02-22 09:17:00,1.11856,1.11875,1.11856,1.11875,7400000.0
2007-02-22 09:18:00,1.11872,1.11913,1.11856,1.11881,15000000.0
2007-02-22 09:19:00,1.11848,1.11906,1.11848,1.11887,10400000.0
2007-02-22 09:20:00,1.11882,1.119,1.11882,1.11893,15600000.0
2007-02-22 09:21:00,1.11886,1.11895,1.11869,1.11869,15600000.0
2007-02-22 09:22:00,1.1187,1.1189,1.1187,1.11878,14800000.0
2007-02-22 09:23:00,1.11883,1.11918,1.11869,1.11873,9800000.0
2007-02-22 09:24:00,1.11852,1.11891,1.11807,1.11891,17800000.0
2007-02-22 09:25:00,1.11903,1.11903,1.11852,1.11858,14800000.0
2007-02-22 09:26:00,1.11892,1.11899,1.11867,1.11899,18400000.0
2007-02-22 09:27:00,1.11932,1.11936,1.11891,1.11891,14200000.0
2007-02-22 09:28:00,1.11901,1.1194,1.11901,1.11907,22600000.0
2007-02-22 09:29:00,1.11869,1.11889,1.11866,1.11889,10800000.0
2007-02-22 09:30:00,1.11885,1.11912,1.11883,1.11909,28400000.0
2007-02-22 09:31:00,1.1188,1.11929,1.1188,1.119,15000000.0
2007-02-22 09:32:00,1.1194,1.1194,1.11885,1.11909,9000000.0
2007-02-22 09:33:00,1.11883,1.11936,1.11877,1.11936,19400000.0
2007-02-22 09:34:00,1.11885,1.11885,1.11848,1.11869,9400000.0
2007-02-22 09:35:00,1.11851,1.11882,1.11851,1.11855,13000000.0
2007-02-22 09:36:00,1.11908,1.11908,1.11878,1.11878,11000000.0
2007-02-22 09:37:00,1.11869,1.11903,1.11865,1.11903,18600000.0
2007-02-22 09:38:00,1.11879,1.11919,1.11855,1.11855,10200000.0
2007-02-22 09:39:00,1.11871,1.11895,1.11871,1.11871,18800000.0
2007-02-22 09:40:00,1.11885,1.11915,1.11885,1.11887,10400000.0
2007-02-22 09:41:00,1.11834,1.11909,1.11834,1.11899,11800000.0
2007-02-22 09:42:00,1.11879,1.1192,1.11836,1.11882,8400000.0
2007-02-22 09:43:00,1.11898,1.11898,1.11871,1.11883,9800000.0
2007-02-22 09:44:00,1.11904,1.1195,1.11904,1.11919,19200000.0
2007-02-22 09:45:00,1.11918,1.11918,1.11882,1.11911,18400000.0
2007-02-22 09:46:00,1.11936,1.1194,1.11885,1.1194,9800000.0
2007-02-22 09:47:00,1.11926,1.11947,1.11907,1.11907,12800000.0
2007-02-22 09:48:00,1.11951,1.11987,1.11905,1.11987,23800000.0
2007-02-22 09:49:00,1.11935,1.11954,1.11935,1.11954,8200000.0
2007-02-22 09:50:00,1.11985,1.11985,1.11933,1.11957,14200000.0
2007-02-22 09:51:00,1.11939,1.11939,1.11902,1.11925,13600000.0
2007-02-22 09:52:00,1.11965,1.11989,1.11948,1.11979,15800000.0
2007-02-22 09:53:00,1.1194,1.11969,1.11938,1.11938,19200000.0
2007-02-22 09:54:00,1.11967,1.11978,1.11936,1.11954,25000000.0
2007-02-22 09:55:00,1.11944,1.11972,1.11944,1.11972,17000000.0
2007-02-22 09:56:00,1.11946,1.11946,1.11912,1.11938,12400000.0
2007-02-22 09:57:00,1.11926,1.11954,1.11878,1.11954,28800000.0
2007-02-22 09:58:00,1.11904,1.1194,1.1189,1.11918,21600000.0
2007-02-22 09:59:00,1.11959,1.11975,1.11936,1.1195,21000000.0
2007-02-22 10:00:00,1.1196,1.11978,1.11938,1.11956,30200000.0
2007-02-22 10:01:00,1.1198,1.12036,1.11978,1.11991,13000000.0
2007-02-22 10:02:00,1.12051,1.12078,1.1204,1.1204,9200000.0
2007-02-22 10:03:00,1.12031,1.12042,1.12007,1.12042,9200000.0
2007-02-22 10:04:00,1.12047,1.12067,1.11999,1.11999,12200000.0
2007-02-22 10:05:00,1.12004,1.12024,1.11989,1.12012,17400000.0
2007-02-22 10:06:00,1.12007,1.12017,1.11977,1.12002,31200000.0
2007-02-22 10:07:00,1.11999,1.11999,1.11934,1.11934,8400000.0
2007-02-22 10:08:00,1.1201,1.12026,1.11981,1.12001,11800000.0
2007-02-22 10:09:00,1.11975,1.12011,1.11975,1.12011,9800000.0
2007-02-22 10:10:00,1.11996,1.12052,1.11996,1.12032,20800000.0
2007-02-22 10:11:00,1.12003,1.12018,1.11966,1.11998,11600000.0
2007-02-22 10:12:00,1.12033,1.12054,1.12016,1.12039,75800000.0
2007-02-22 10:13:00,1.12094,1.12094,1.12041,1.12057,11400000.0
2007-02-22 10:14:00,1.12045,1.12071,1.12034,1.12061,8400000.0
2007-02-22 10:15:00,1.12048,1.12081,1.12047,1.12051,8200000.0
2007-02-22 10:16:00,1.12003,1.12025,1.12001,1.12001,3600000.0
2007-02-22 10:17:00,1.11991,1.11997,1.11989,1.11997,12000000.0
2007-02-22 10:18:00,1.12006,1.12006,1.11971,1.11971,14600000.0
2007-02-22 10:19:00,1.12006,1.12021,1.11976,1.11995,11800000.0
2007-02-22 10:20:00,1.11971,1.1198,1.11936,1.1198,14600000.0
2007-02-22 10:21:00,1.11946,1.11998,1.11946,1.11998,7200000.0
2007-02-22 10:22:00,1.12048,1.12074,1.11999,1.12004,19600000.0
2007-02-22 10:23:00,1.12021,1.12021,1.12001,1.1202,10200000.0
2007-02-22 10:24:00,1.12,1.12041,1.11972,1.1198,6800000.0
2007-02-22 10:25:00,1.11954,1.11989,1.11942,1.11942,17000000.0
2007-02-22 10:26:00,1.11958,1.11958,1.11925,1.11938,14000000.0
2007-02-22 10:27:00,1.11938,1.11991,1.11937,1.11947,19600000.0
2007-02-22 10:28:00,1.11898,1.11927,1.11886,1.11917,11200000.0
2007-02-22 10:29:00,1.1193,1.1193,1.11868,1.11886,7400000.0
2007-02-22 10:30:00,1.11895,1.11967,1.11895,1.11952,17400000.0
2007-02-22 10:31:00,1.11919,1.1193,1.11893,1.1193,16600000.0
2007-02-22 10:32:00,1.11917,1.11957,1.11893,1.11957,14200000.0
2007-02-22 10:33:00,1.1191,1.1194,1.1191,1.1194,10600000.0
2007-02-22 10:34:00,1.11896,1.11913,1.11877,1.11894,10600000.0
2007-02-22 10:35:00,1.11868,1.11922,1.11868,1.11898,6400000.0
2007-02-22 10:36:00,1.11885,1.11916,1.11884,1.11893,17600000.0
2007-02-22 10:37:00,1.11898,1.11931,1.11879,1.1189,18600000.0
2007-02-22 10:38:00,1.11867,1.11874,1.1184,1.1186,10600000.0
2007-02-22 10:39:00,1.11831,1.11861,1.1181,1.11851,11000000.0
2007-02-22 10:40:00,1.11838,1.11861,1.11818,1.11842,9800000.0
2007-02-22 10:41:00,1.1186,1.11879,1.11836,1.11877,27000000.0
2007-02-22 10:42:00,1.11857,1.1188,1.11826,1.11836,15400000.0
2007-02-22 10:43:00,1.1184,1.11899,1.11836,1.11836,17800000.0
2007-02-22 10:44:00,1.11833,1.11876,1.11833,1.11876,15800000.0
2007-02-22 10:45:00,1.11861,1.11861,1.11812,1.11836,14400000.0
2007-02-22 10:46:00,1.11872,1.11903,1.11857,1.1189,11800000.0
2007-02-22 10:47:00,1.11867,1.11919,1.11867,1.11891,9600000.0
2007-02-22 10:48:00,1.11902,1.11917,1.11896,1.11917,8400000.0
2007-02-22 10:49:00,1.11887,1.11897,1.11847,1.11897,11800000.0
2007-02-22 10:50:00,1.1202,1.1202,1.1199,1.1201,22800000.0
2007-02-22 10:51:00,1.11879,1.11922,1.11879,1.11913,22800000.0
2007-02-22 10:52:00,1.11893,1.11913,1.11877,1.11894,26000000.0
2007-02-22 10:53:00,1.11912,1.11919,1.11887,1.11912,11000000.0
2007-02-22 10:54:00,1.1202,1.1202,1.12,1.12,9600000.0
2007-02-22 10:55:00,1.1194,1.1194,1.11912,1.11912,9600000.0
2007-02-22 10:56:00,1.11881,1.11907,1.11877,1.11902,16000000.0
2007-02-22 10:57:00,1.11906,1.11939,1.11894,1.11912,24400000.0
2007-02-22 10:58:00,1.11913,1.11919,1.11887,1.11888,11600000.0
2007-02-22 10:59:00,1.11891,1.1191,1.11866,1.11884,14000000.0
2007-02-22 11:00:00,1.11866,1.11905,1.1186,1.11887,17400000.0
2007-02-22 11:01:00,1.11902,1.11952,1.11875,1.11886,14800000.0
2007-02-22 11:02:00,1.11888,1.11937,1.11888,1.11934,10600000.0
2007-02-22 11:03:00,1.11899,1.11933,1.11895,1.11913,11400000.0
2007-02-22 11:04:00,1.11921,1.11973,1.1191,1.11964,13200000.0
2007-02-22 11:05:00,1.11931,1.11931,1.11916,1.11923,9200000.0
2007-02-22 11:06:00,1.11929,1.11952,1.11911,1.11929,18200000.0
2007-02-22 11:07:00,1.11928,1.11942,1.11909,1.11933,28000000.0
2007-02-22 11:08:00,1.11919,1.11971,1.11915,1.11942,14800000.0
2007-02-22 11:09:00,1.1193,1.11972,1.11911,1.11972,7800000.0
2007-02-22 11:10:00,1.11973,1.1198,1.11955,1.11976,11200000.0
2007-02-22 11:11:00,1.11964,1.11998,1.11956,1.11974,10600000.0
2007-02-22 11:12:00,1.11969,1.11994,1.11955,1.11982,23800000.0
2007-02-22 11:13:00,1.11941,1.11985,1.11935,1.11935,25600000.0
2007-02-22 11:14:00,1.11986,1.12,1.11965,1.11975,11600000.0
2007-02-22 11:15:00,1.11973,1.11997,1.11963,1.11979,8800000.0
2007-02-22 11:16:00,1.11996,1.12008,1.11955,1.11955,15800000.0
2007-02-22 11:17:00,1.11993,1.11993,1.1195,1.11977,8400000.0
2007-02-22 11:18:00,1.11972,1.12021,1.11972,1.11989,20200000.0
2007-02-22 11:19:00,1.12019,1.12019,1.11954,1.1198,13000000.0
2007-02-22 11:20:00,1.11975,1.1199,1.11967,1.11979,18600000.0
2007-02-22 11:21:00,1.11992,1.11992,1.11957,1.11957,18600000.0
2007-02-22 11:22:00,1.11954,1.11981,1.11936,1.11936,24400000.0
2007-02-22 11:23:00,1.11967,1.11967,1.11916,1.11916,11000000.0
2007-02-22 11:24:00,1.11918,1.11962,1.11918,1.11954,24600000.0
2007-02-22 11:25:00,1.11962,1.12024,1.11941,1.11987,9800000.0
2007-02-22 11:26:00,1.11965,1.1198,1.11949,1.11949,4200000.0
2007-02-22 11:27:00,1.11945,1.11975,1.11927,1.11958,12200000.0
2007-02-22 11:28:00,1.11935,1.11935,1.11834,1.11844,14600000.0
2007-02-22 11:29:00,1.11884,1.11898,1.11854,1.11871,11800000.0
2007-02-22 11:30:00,1.11882,1.11911,1.11856,1.11882,5800000.0
2007-02-22 11:31:00,1.11885,1.11907,1.11834,1.11889,10000000.0
2007-02-22 11:32:00,1.11925,1.11925,1.1184,1.1184,7800000.0
2007-02-22 11:33:00,1.11831,1.11887,1.11831,1.11887,7400000.0
2007-02-22 11:34:00,1.11884,1.11884,1.11875,1.11877,9800000.0
2007-02-22 11:35:00,1.11894,1.11926,1.11891,1.11891,14600000.0
2007-02-22 11:36:00,1.11891,1.11891,1.11786,1.11786,7400000.0
2007-02-22 11:37:00,1.11836,1.11864,1.11832,1.11841,19800000.0
2007-02-22 11:38:00,1.11826,1.11852,1.1179,1.11846,17000000.0
2007-02-22 11:39:00,1.1194,1.1195,1.119,1.119,6800000.0
2007-02-22 11:40:00,1.11841,1.11841,1.11809,1.11835,6800000.0
2007-02-22 11:41:00,1.1185,1.11874,1.11847,1.11874,12200000.0
2007-02-22 11:42:00,1.1187,1.11895,1.11858,1.11895,10800000.0
2007-02-22 11:43:00,1.1184,1.11878,1.11837,1.11876,29600000.0
2007-02-22 11:44:00,1.11886,1.11886,1.11826,1.11846,8800000.0
2007-02-22 11:45:00,1.11846,1.11911,1.11846,1.11869,23800000.0
2007-02-22 11:46:00,1.11925,1.11954,1.119,1.11922,17000000.0
2007-02-22 11:47:00,1.11959,1.12001,1.11952,1.11952,20800000.0
2007-02-22 11:48:00,1.11993,1.1202,1.11983,1.11994,9200000.0
2007-02-22 11:49:00,1.12028,1.12028,1.1195,1.1196,13600000.0
2007-02-22 11:50:00,1.11965,1.12016,1.11948,1.11963,15000000.0
2007-02-22 11:51:00,1.1193,1.1194,1.1191,1.1191,15600000.0
2007-02-22 11:52:00,1.12012,1.1202,1.11983,1.12,15600000.0
2007-02-22 11:53:00,1.11995,1.12022,1.11973,1.12022,8200000.0
2007-02-22 11:54:00,1.11982,1.11988,1.11936,1.11936,11800000.0
2007-02-22 11:55:00,1.11987,1.1201,1.11962,1.11987,9400000.0
2007-02-22 11:56:00,1.11984,1.11997,1.11941,1.11961,16200000.0
2007-02-22 11:57:00,1.11962,1.11985,1.11952,1.11985,17600000.0
2007-02-22 11:58:00,1.119,1.1191,1.1187,1.1187,22000000.0
2007-02-22 11:59:00,1.11975,1.11991,1.11962,1.11976,22000000.0
2007-02-22 12:00:00,1.1196,1.11978,1.11931,1.11931,18400000.0
2007-02-22 12:01:00,1.11935,1.11935,1.11884,1.119,9200000.0
2007-02-22 12:02:00,1.11928,1.11965,1.11928,1.11965,19800000.0
2007-02-22 12:03:00,1.1195,1.11963,1.11928,1.11963,24800000.0
2007-02-22 12:04:00,1.11952,1.11989,1.11926,1.11971,21000000.0
2007-02-22 12:05:00,1.11974,1.11974,1.11945,1.11961,6800000.0
2007-02-22 12:06:00,1.11956,1.11973,1.11945,1.11953,7800000.0
2007-02-22 12:07:00,1.11949,1.11968,1.11922,1.11968,16000000.0
2007-02-22 12:08:00,1.11973,1.11991,1.11949,1.11957,25400000.0
2007-02-22 12:09:00,1.11933,1.11975,1.11933,1.11953,13400000.0
2007-02-22 12:10:00,1.1193,1.11965,1.11929,1.11965,21200000.0
2007-02-22 12:11:00,1.1176,1.1178,1.1176,1.1178,16800000.0
2007-02-22 12:12:00,1.11946,1.11978,1.11939,1.11939,16800000.0
2007-02-22 12:13:00,1.11941,1.11961,1.11932,1.11932,9400000.0
2007-02-22 12:14:00,1.11937,1.1196,1.11934,1.11934,5600000.0
2007-02-22 12:15:00,1.11939,1.11952,1.11922,1.11922,11800000.0
2007-02-22 12:16:00,1.11928,1.11976,1.11928,1.11937,12600000.0
2007-02-22 12:17:00,1.11952,1.11966,1.11906,1.11927,15000000.0
2007-02-22 12:18:00,1.11948,1.11977,1.11941,1.1195,11400000.0
2007-02-22 12:19:00,1.11986,1.12019,1.11982,1.12019,14000000.0
2007-02-22 12:20:00,1.12004,1.1203,1.11983,1.1203,6800000.0
2007-02-22 12:21:00,1.11995,1.12041,1.11995,1.1201,21200000.0
2007-02-22 12:22:00,1.11995,1.12014,1.11995,1.12009,18000000.0
2007-02-22 12:23:00,1.12041,1.12041,1.12003,1.12022,9400000.0
2007-02-22 12:24:00,1.12021,1.12061,1.12016,1.1202,13600000.0
2007-02-22 12:25:00,1.12069,1.12091,1.12042,1.12042,22000000.0
2007-02-22 12:26:00,1.12107,1.12131,1.12071,1.12084,17000000.0
2007-02-22 12:27:00,1.12055,1.12077,1.12055,1.12067,13000000.0
2007-02-22 12:28:00,1.12122,1.12122,1.12085,1.12102,15400000.0
2007-02-22 12:29:00,1.12088,1.12135,1.12088,1.12127,14000000.0
2007-02-22 12:30:00,1.12083,1.1215,1.12074,1.12093,12400000.0
2007-02-22 12:31:00,1.12114,1.12114,1.12081,1.12081,9400000.0
2007-02-22 12:32:00,1.1205,1.12093,1.12029,1.12093,14200000.0
2007-02-22 12:33:00,1.12081,1.12081,1.12035,1.12071,8400000.0
2007-02-22 12:34:00,1.12053,1.12074,1.12034,1.12049,11600000.0
2007-02-22 12:35:00,1.12024,1.12047,1.12017,1.12035,10200000.0
2007-02-22 12:36:00,1.12006,1.12024,1.12006,1.12024,3200000.0
2007-02-22 12:37:00,1.11974,1.11974,1.11966,1.11966,8000000.0
2007-02-22 12:38:00,1.11938,1.11956,1.11917,1.11933,14200000.0
2007-02-22 12:39:00,1.1192,1.11937,1.11874,1.11937,25400000.0
2007-02-22 12:40:00,1.11903,1.11928,1.11903,1.11928,3200000.0
2007-02-22 12:41:00,1.11938,1.1196,1.1193,1.11935,14200000.0
2007-02-22 12:42:00,1.11951,1.11983,1.11909,1.11909,9400000.0
2007-02-22 12:43:00,1.1195,1.1195,1.11899,1.11941,11400000.0
2007-02-22 12:44:00,1.11893,1.11918,1.11888,1.11895,21000000.0
2007-02-22 12:45:00,1.11873,1.1189,1.11853,1.11865,21600000.0
2007-02-22 12:46:00,1.11875,1.11892,1.11856,1.11856,15400000.0
2007-02-22 12:47:00,1.1184,1.11895,1.1184,1.11895,17200000.0
2007-02-22 12:48:00,1.11901,1.11909,1.11881,1.1189,31000000.0
2007-02-22 12:49:00,1.11894,1.1194,1.11867,1.11905,26000000.0
2007-02-22 12:50:00,1.11891,1.11931,1.11891,1.11927,6000000.0
2007-02-22 12:51:00,1.11887,1.119,1.11886,1.1189,13200000.0
2007-02-22 12:52:00,1.11908,1.11908,1.11852,1.11899,6800000.0
2007-02-22 12:53:00,1.11886,1.11893,1.1187,1.1187,10600000.0
2007-02-22 12:54:00,1.1164,1.1166,1.1164,1.1166,15000000.0
2007-02-22 12:55:00,1.11885,1.11896,1.11811,1.11821,15000000.0
2007-02-22 12:56:00,1.11844,1.11858,1.1182,1.11858,4200000.0
2007-02-22 12:57:00,1.11878,1.11878,1.11837,1.11862,9000000.0
2007-02-22 12:58:00,1.11855,1.11855,1.11822,1.11822,6400000.0
2007-02-22 12:59:00,1.11808,1.11845,1.11795,1.11829,18600000.0
2007-02-22 13:00:00,1.1184,1.1184,1.11787,1.11787,10600000.0
2007-02-22 13:01:00,1.11794,1.11804,1.11784,1.11796,13200000.0
2007-02-22 13:02:00,1.11805,1.1181,1.11786,1.11793,6800000.0
2007-02-22 13:03:00,1.11775,1.11819,1.11749,1.11773,27400000.0
2007-02-22 13:04:00,1.11783,1.11812,1.1175,1.11757,14800000.0
2007-02-22 13:05:00,1.11786,1.11789,1.11785,1.11785,5000000.0
2007-02-22 13:06:00,1.11777,1.11777,1.11738,1.11746,23200000.0
2007-02-22 13:07:00,1.11707,1.11757,1.11707,1.11721,18800000.0
2007-02-22 13:08:00,1.11724,1.11738,1.11718,1.11718,19400000.0
2007-02-22 13:09:00,1.11747,1.11753,1.11708,1.11719,14800000.0
2007-02-22 13:10:00,1.11732,1.11732,1.11689,1.11689,14800000.0
2007-02-22 13:11:00,1.1172,1.11731,1.11697,1.11731,5600000.0
2007-02-22 13:12:00,1.11769,1.11769,1.11712,1.11729,15800000.0
2007-02-22 13:13:00,1.11765,1.11816,1.11755,1.11779,10000000.0
2007-02-22 13:14:00,1.11768,1.11803,1.11768,1.11774,15400000.0
2007-02-22 13:15:00,1.11789,1.11789,1.11766,1.11779,12600000.0
2007-02-22 13:16:00,1.11782,1.11808,1.11752,1.11752,9200000.0
2007-02-22 13:17:00,1.1173,1.1173,1.1173,1.1173,20000000.0
2007-02-22 13:18:00,1.11772,1.11806,1.11752,1.11806,20000000.0
2007-02-22 13:19:00,1.11807,1.1183,1.11781,1.1183,8200000.0
2007-02-22 13:20:00,1.11802,1.11802,1.11748,1.11764,17400000.0
2007-02-22 13:21:00,1.11782,1.11807,1.11771,1.11807,23400000.0
2007-02-22 13:22:00,1.11778,1.11817,1.11765,1.11765,20200000.0
2007-02-22 13:23:00,1.11747,1.11797,1.11747,1.11775,8200000.0
2007-02-22 13:24:00,1.11805,1.11818,1.11778,1.11795,7600000.0
2007-02-22 13:25:00,1.11779,1.11779,1.11737,1.11741,10600000.0
2007-02-22 13:26:00,1.11739,1.11754,1.11711,1.11711,12600000.0
2007-02-22 13:27:00,1.11765,1.11765,1.11692,1.11692,13200000.0
2007-02-22 13:28:00,1.11715,1.11747,1.11702,1.11736,26800000.0
2007-02-22 13:29:00,1.11716,1.11736,1.11716,1.11736,10600000.0
2007-02-22 13:30:00,1.11727,1.11769,1.11727,1.11745,17400000.0
2007-02-22 13:31:00,1.11763,1.11796,1.1175,1.1175,10000000.0
2007-02-22 13:32:00,1.11747,1.11778,1.11737,1.11743,23400000.0
2007-02-22 13:33:00,1.11794,1.11818,1.11754,1.11769,8200000.0
2007-02-22 13:34:00,1.11787,1.11814,1.11765,1.11773,23200000.0
2007-02-22 13:35:00,1.11728,1.11735,1.11726,1.11732,12200000.0
2007-02-22 13:36:00,1.11745,1.11745,1.1171,1.11739,11400000.0
2007-02-22 13:37:00,1.11695,1.11703,1.11695,1.11703,11200000.0
2007-02-22 13:38:00,1.1167,1.1167,1.11642,1.11658,27000000.0
2007-02-22 13:39:00,1.11652,1.11695,1.11645,1.11695,11600000.0
2007-02-22 13:40:00,1.11678,1.11684,1.11662,1.11673,7400000.0
2007-02-22 13:41:00,1.11672,1.117,1.11672,1.11697,7600000.0
2007-02-22 13:42:00,1.11729,1.11729,1.11705,1.11705,15400000.0
2007-02-22 13:43:00,1.1171,1.1172,1.1171,1.1172,13400000.0
2007-02-22 13:44:00,1.11734,1.11739,1.11703,1.11714,13400000.0
2007-02-22 13:45:00,1.11713,1.11756,1.11695,1.11695,20600000.0
2007-02-22 13:46:00,1.1168,1.1168,1.11654,1.11654,14400000.0
2007-02-22 13:47:00,1.11608,1.11634,1.11591,1.11592,15400000.0
2007-02-22 13:48:00,1.11609,1.11609,1.11577,1.11577,4800000.0
2007-02-22 13:49:00,1.11576,1.11605,1.11543,1.11565,21000000.0
2007-02-22 13:50:00,1.11586,1.11649,1.11586,1.11597,22600000.0
2007-02-22 13:51:00,1.11595,1.11613,1.11588,1.11607,16400000.0
2007-02-22 13:52:00,1.11586,1.11607,1.11586,1.11601,7400000.0
2007-02-22 13:53:00,1.11604,1.11639,1.11604,1.11625,21200000.0
2007-02-22 13:54:00,1.11604,1.11638,1.11604,1.11638,5600000.0
2007-02-22 13:55:00,1.11682,1.11682,1.11625,1.11652,19600000.0
2007-02-22 13:56:00,1.11594,1.11629,1.11572,1.11588,15000000.0
2007-02-22 13:57:00,1.11609,1.11642,1.11609,1.11642,3600000.0
2007-02-22 13:58:00,1.11663,1.11672,1.11595,1.11595,24400000.0
2007-02-22 13:59:00,1.11605,1.11629,1.11604,1.11604,7600000.0
2007-02-22 14:00:00,1.11635,1.11698,1.11635,1.11663,14800000.0
2007-02-22 14:01:00,1.11706,1.11706,1.11662,1.11662,5000000.0
2007-02-22 14:02:00,1.11676,1.11686,1.11675,1.11686,5600000.0
2007-02-22 14:03:00,1.11768,1.1179,1.11746,1.11767,22200000.0
2007-02-22 14:04:00,1.11743,1.11767,1.11727,1.11727,19600000.0
2007-02-22 14:05:00,1.11723,1.11747,1.11709,1.11724,13600000.0
2007-02-22 14:06:00,1.1174,1.1174,1.11683,1.11683,11600000.0
2007-02-22 14:07:00,1.11686,1.11738,1.11686,1.11738,5800000.0
2007-02-22 14:08:00,1.11734,1.11744,1.11693,1.1173,7800000.0
2007-02-22 14:09:00,1.11732,1.11755,1.11732,1.11735,18000000.0
2007-02-22 14:10:00,1.11758,1.1178,1.11755,1.1178,10200000.0
2007-02-22 14:11:00,1.11752,1.11775,1.11743,1.11752,14600000.0
2007-02-22 14:12:00,1.11732,1.11732,1.11686,1.11686,25800000.0
2007-02-22 14:13:00,1.1169,1.11707,1.11685,1.11685,15000000.0
2007-02-22 14:14:00,1.11659,1.11693,1.11659,1.11693,10000000.0
2007-02-22 14:15:00,1.1166,1.1171,1.1164,1.1171,13800000.0
2007-02-22 14:16:00,1.1166,1.1169,1.1166,1.1169,13800000.0
2007-02-22 14:17:00,1.11691,1.11712,1.11685,1.11688,13800000.0
2007-02-22 14:18:00,1.11692,1.11699,1.11654,1.11699,9200000.0
2007-02-22 14:19:00,1.11674,1.11702,1.11667,1.11668,29000000.0
2007-02-22 14:20:00,1.11679,1.11731,1.11672,1.11696,16000000.0
2007-02-22 14:21:00,1.11657,1.11725,1.11657,1.11725,3600000.0
2007-02-22 14:22:00,1.11675,1.11729,1.11675,1.11702,10800000.0
2007-02-22 14:23:00,1.11724,1.11743,1.11724,1.11727,18800000.0
2007-02-22 14:24:00,1.11732,1.11747,1.11715,1.11747,19800000.0
2007-02-22 14:25:00,1.11758,1.1179,1.11744,1.11744,10000000.0
2007-02-22 14:26:00,1.11745,1.11745,1.1169,1.1169,20400000.0
2007-02-22 14:27:00,1.1173,1.1174,1.1173,1.1174,4000000.0
2007-02-22 14:28:00,1.11732,1.11759,1.11732,1.11759,4000000.0
2007-02-22 14:29:00,1.11727,1.1174,1.11713,1.11728,11200000.0
2007-02-22 14:30:00,1.11752,1.11752,1.11707,1.11739,24600000.0
2007-02-22 14:31:00,1.11709,1.11716,1.11691,1.11691,11000000.0
2007-02-22 14:32:00,1.11741,1.11745,1.1169,1.11708,12000000.0
2007-02-22 14:33:00,1.11687,1.11732,1.11679,1.11695,9800000.0
2007-02-22 14:34:00,1.11709,1.11734,1.11698,1.11698,12000000.0
2007-02-22 14:35:00,1.11684,1.11705,1.11679,1.11695,11800000.0
2007-02-22 14:36:00,1.11665,1.11702,1.11665,1.11684,8400000.0
2007-02-22 14:37:00,1.11711,1.1172,1.11689,1.1172,23600000.0
2007-02-22 14:38:00,1.1172,1.1172,1.11679,1.11679,14800000.0
2007-02-22 14:39:00,1.11667,1.11683,1.11643,1.11669,11200000.0
2007-02-22 14:40:00,1.11683,1.11696,1.1165,1.11658,13000000.0
2007-02-22 14:41:00,1.11657,1.11665,1.11633,1.11665,10400000.0
2007-02-22 14:42:00,1.1169,1.1169,1.1164,1.1164,17000000.0
2007-02-22 14:43:00,1.11666,1.11666,1.11632,1.11657,11400000.0
2007-02-22 14:44:00,1.11636,1.11678,1.11636,1.11639,16000000.0
2007-02-22 14:45:00,1.11624,1.1165,1.11601,1.1165,25000000.0
2007-02-22 14:46:00,1.11626,1.11661,1.11626,1.11661,10800000.0
2007-02-22 14:47:00,1.11683,1.11683,1.1166,1.11666,19400000.0
2007-02-22 14:48:00,1.11658,1.11703,1.11643,1.1166,10400000.0
2007-02-22 14:49:00,1.11651,1.1169,1.11633,1.11664,13400000.0
2007-02-22 14:50:00,1.11648,1.11652,1.11626,1.11643,16000000.0
2007-02-22 14:51:00,1.11631,1.11653,1.11628,1.11633,8800000.0
2007-02-22 14:52:00,1.11657,1.11657,1.11606,1.1164,10600000.0
2007-02-22 14:53:00,1.11623,1.11624,1.11571,1.11584,6800000.0
2007-02-22 14:54:00,1.11595,1.11595,1.11585,1.11585,2600000.0
2007-02-22 14:55:00,1.11563,1.11603,1.11554,1.11603,6600000.0
2007-02-22 14:56:00,1.11617,1.11656,1.11617,1.11635,13200000.0
2007-02-22 14:57:00,1.11679,1.11699,1.11636,1.11689,10000000.0
2007-02-22 14:58:00,1.11666,1.11689,1.11649,1.11666,11400000.0
2007-02-22 14:59:00,1.1169,1.1169,1.1164,1.1166,27400000.0
2007-02-22 15:00:00,1.11691,1.11692,1.11661,1.1168,27400000.0
2007-02-22 15:02:00,1.11672,1.11708,1.11659,1.11672,13600000.0
2007-02-22 15:03:00,1.11677,1.11692,1.11652,1.11652,5800000.0
2007-02-22 15:04:00,1.11669,1.11675,1.11632,1.11634,12800000.0
2007-02-22 15:05:00,1.11672,1.11672,1.11643,1.11662,17400000.0
2007-02-22 15:06:00,1.11696,1.11727,1.11673,1.11686,45000000.0
2007-02-22 15:07:00,1.11718,1.11718,1.11666,1.11666,12400000.0
2007-02-22 15:08:00,1.11724,1.11724,1.11672,1.11682,8000000.0
2007-02-22 15:09:00,1.11666,1.117,1.11635,1.11644,8400000.0
2007-02-22 15:10:00,1.11657,1.11671,1.1165,1.1165,6200000.0
2007-02-22 15:11:00,1.11643,1.11685,1.11643,1.11654,12400000.0
2007-02-22 15:12:00,1.11635,1.11666,1.11632,1.11656,7600000.0
2007-02-22 15:13:00,1.11677,1.11701,1.11668,1.11668,14200000.0
2007-02-22 15:14:00,1.11712,1.11712,1.11613,1.11654,14800000.0
2007-02-22 15:15:00,1.11668,1.11673,1.11644,1.11659,15400000.0
2007-02-22 15:16:00,1.1165,1.11663,1.11602,1.11631,14000000.0
2007-02-22 15:17:00,1.11647,1.11676,1.11576,1.11601,16600000.0
2007-02-22 15:18:00,1.11625,1.11636,1.11577,1.11587,13200000.0
2007-02-22 15:19:00,1.11558,1.11573,1.11558,1.11569,6800000.0
2007-02-22 15:20:00,1.11616,1.11668,1.11596,1.11647,18200000.0
2007-02-22 15:21:00,1.1161,1.11671,1.1161,1.11671,12200000.0
2007-02-22 15:22:00,1.11671,1.11729,1.11671,1.11671,9800000.0
2007-02-22 15:23:00,1.11665,1.11665,1.11652,1.11652,6600000.0
2007-02-22 15:24:00,1.11684,1.11698,1.11671,1.11681,15200000.0
2007-02-22 15:25:00,1.11683,1.1169,1.11658,1.11663,22200000.0
2007-02-22 15:26:00,1.11656,1.117,1.11646,1.11646,16200000.0
2007-02-22 15:27:00,1.11665,1.11704,1.11648,1.1167,15000000.0
2007-02-22 15:28:00,1.11671,1.11704,1.11671,1.11686,14800000.0
2007-02-22 15:29:00,1.11651,1.11657,1.11632,1.11657,18000000.0
2007-02-22 15:30:00,1.11646,1.117,1.11646,1.11665,15600000.0
2007-02-22 15:31:00,1.11663,1.11701,1.11655,1.11701,7400000.0
2007-02-22 15:32:00,1.11685,1.1175,1.11685,1.11695,18200000.0
2007-02-22 15:33:00,1.11669,1.11677,1.1165,1.11653,15400000.0
2007-02-22 15:34:00,1.11664,1.1168,1.11664,1.1168,4200000.0
2007-02-22 15:35:00,1.11704,1.11723,1.1169,1.1169,20600000.0
2007-02-22 15:36:00,1.11694,1.11699,1.11686,1.11699,14200000.0
2007-02-22 15:37:00,1.11704,1.11746,1.11704,1.11713,14200000.0
2007-02-22 15:38:00,1.11737,1.11785,1.11728,1.11754,17400000.0
2007-02-22 15:39:00,1.11731,1.11733,1.11699,1.11733,20600000.0
2007-02-22 15:40:00,1.11716,1.11716,1.11702,1.11708,6800000.0
2007-02-22 15:41:00,1.1173,1.11773,1.11723,1.11734,24400000.0
2007-02-22 15:42:00,1.1171,1.11756,1.1171,1.11751,7400000.0
2007-02-22 15:43:00,1.11721,1.11751,1.11701,1.1171,8800000.0
2007-02-22 15:44:00,1.118,1.118,1.1177,1.118,17200000.0
2007-02-22 15:45:00,1.11713,1.11742,1.11697,1.11697,17200000.0
2007-02-22 15:46:00,1.1171,1.11712,1.11692,1.11692,13600000.0
2007-02-22 15:47:00,1.11676,1.11749,1.11676,1.1173,9800000.0
2007-02-22 15:48:00,1.11693,1.11724,1.11693,1.11724,3200000.0
2007-02-22 15:49:00,1.11762,1.11762,1.11696,1.11705,21200000.0
2007-02-22 15:50:00,1.11689,1.11709,1.11674,1.11683,18200000.0
2007-02-22 15:51:00,1.11707,1.11747,1.11693,1.11747,16200000.0
2007-02-22 15:52:00,1.11677,1.11707,1.11642,1.11694,12400000.0
2007-02-22 15:53:00,1.11685,1.11687,1.11644,1.11687,5200000.0
2007-02-22 15:54:00,1.11675,1.11695,1.11647,1.11657,13600000.0
2007-02-22 15:55:00,1.11668,1.11668,1.11642,1.11642,3200000.0
2007-02-22 15:56:00,1.11673,1.11681,1.11656,1.11656,6800000.0
2007-02-22 15:57:00,1.11651,1.11682,1.1163,1.11682,23000000.0
2007-02-22 15:58:00,1.11709,1.11709,1.11644,1.11644,12600000.0
2007-02-22 15:59:00,1.11638,1.11659,1.11619,1.11637,11000000.0
2007-02-22 16:00:00,1.11635,1.11649,1.11619,1.11643,8800000.0
2007-02-22 16:01:00,1.1176,1.1176,1.1174,1.1174,7400000.0
2007-02-22 16:02:00,1.11613,1.11627,1.116,1.11627,7400000.0
2007-02-22 16:05:00,1.1164,1.11667,1.1164,1.11651,4400000.0
2007-02-22 16:06:00,1.1163,1.1163,1.11601,1.11605,16200000.0
2007-02-22 16:07:00,1.1171,1.1174,1.1171,1.1173,19200000.0
2007-02-22 16:08:00,1.11614,1.11661,1.11613,1.1163,19200000.0
2007-02-22 16:09:00,1.11645,1.11649,1.11634,1.11649,11600000.0
2007-02-22 16:10:00,1.11642,1.11689,1.11607,1.11638,19400000.0
2007-02-22 16:11:00,1.11631,1.11678,1.11631,1.11674,8000000.0
2007-02-22 16:12:00,1.11672,1.11672,1.11655,1.11655,3400000.0
2007-02-22 16:13:00,1.11663,1.11663,1.11649,1.11649,6400000.0
2007-02-22 16:14:00,1.1171,1.1171,1.1171,1.1171,17600000.0
2007-02-22 16:15:00,1.11597,1.11661,1.11597,1.1161,17600000.0
2007-02-22 16:16:00,1.11605,1.11639,1.11586,1.11586,13000000.0
2007-02-22 16:17:00,1.11635,1.11635,1.11593,1.11628,18600000.0
2007-02-22 16:18:00,1.11611,1.1167,1.11611,1.1167,25600000.0
2007-02-22 16:19:00,1.11653,1.11653,1.11614,1.11614,16400000.0
2007-02-22 16:20:00,1.11628,1.11659,1.11628,1.11659,6000000.0
2007-02-22 16:21:00,1.11669,1.11669,1.11649,1.11652,26800000.0
2007-02-22 16:22:00,1.11694,1.11694,1.11661,1.11679,12600000.0
2007-02-22 16:23:00,1.11673,1.11725,1.11673,1.11697,15600000.0
2007-02-22 16:24:00,1.11739,1.11739,1.11697,1.11705,9600000.0
2007-02-22 16:25:00,1.1171,1.1171,1.11672,1.11683,10000000.0
2007-02-22 16:26:00,1.11709,1.11732,1.11668,1.11668,17000000.0
2007-02-22 16:27:00,1.11738,1.11738,1.11703,1.11703,16600000.0
2007-02-22 16:28:00,1.11716,1.11761,1.11716,1.1174,14200000.0
2007-02-22 16:29:00,1.11699,1.11752,1.11697,1.11722,11600000.0
2007-02-22 16:30:00,1.11717,1.11752,1.1171,1.11732,15600000.0
2007-02-22 16:31:00,1.11662,1.11713,1.11662,1.11693,15800000.0
2007-02-22 16:32:00,1.11696,1.11725,1.11696,1.1171,17800000.0
2007-02-22 16:33:00,1.11723,1.11745,1.11706,1.11736,16400000.0
2007-02-22 16:34:00,1.11783,1.11783,1.1172,1.11755,21400000.0
2007-02-22 16:35:00,1.11708,1.11748,1.11708,1.11725,15800000.0
2007-02-22 16:36:00,1.11749,1.11813,1.11723,1.11797,17600000.0
2007-02-22 16:37:00,1.11746,1.11799,1.11743,1.11743,20200000.0
2007-02-22 16:38:00,1.11782,1.11821,1.11749,1.11758,19600000.0
2007-02-22 16:39:00,1.11732,1.11782,1.11732,1.11774,16600000.0
2007-02-22 16:40:00,1.11773,1.11819,1.11744,1.11803,8200000.0
2007-02-22 16:41:00,1.11753,1.11777,1.11746,1.1175,17000000.0
2007-02-22 16:42:00,1.11735,1.11767,1.11721,1.11744,21000000.0
2007-02-22 16:43:00,1.11726,1.11746,1.11726,1.11739,6800000.0
2007-02-22 16:44:00,1.11727,1.11785,1.11706,1.11778,15800000.0
2007-02-22 16:45:00,1.11748,1.11799,1.11748,1.11799,6200000.0
2007-02-22 16:46:00,1.11779,1.11827,1.11779,1.11812,19000000.0
2007-02-22 16:47:00,1.11803,1.11803,1.11771,1.11776,24600000.0
2007-02-22 16:48:00,1.11767,1.11799,1.11761,1.11788,15200000.0
2007-02-22 16:49:00,1.11768,1.11768,1.11731,1.11746,20600000.0
2007-02-22 16:50:00,1.11736,1.1179,1.11713,1.1179,7000000.0
2007-02-22 16:51:00,1.11735,1.11752,1.11725,1.11752,9200000.0
2007-02-22 16:52:00,1.11774,1.11774,1.11745,1.11764,13200000.0
2007-02-22 16:53:00,1.11781,1.11792,1.11768,1.1179,15800000.0
2007-02-22 16:54:00,1.11786,1.11786,1.11736,1.11741,9400000.0
2007-02-22 16:55:00,1.11736,1.11746,1.11705,1.11706,12400000.0
2007-02-22 16:56:00,1.11726,1.11752,1.11689,1.11745,19400000.0
2007-02-22 16:57:00,1.1172,1.1172,1.1172,1.1172,21200000.0
2007-02-22 16:58:00,1.1175,1.11753,1.11681,1.11721,21200000.0
2007-02-22 16:59:00,1.11729,1.11754,1.11692,1.11692,19000000.0
2007-02-22 17:00:00,1.11696,1.11698,1.11675,1.11675,11600000.0
2007-02-22 17:01:00,1.1171,1.11719,1.11689,1.11701,9200000.0
2007-02-22 17:02:00,1.1171,1.11753,1.11704,1.11704,13200000.0
2007-02-22 17:03:00,1.11685,1.11749,1.11661,1.11749,13600000.0
2007-02-22 17:04:00,1.11689,1.11711,1.11686,1.11703,10400000.0
2007-02-22 17:05:00,1.11692,1.11703,1.1167,1.11699,16200000.0
2007-02-22 17:06:00,1.11707,1.11707,1.11681,1.11699,12200000.0
2007-02-22 17:07:00,1.117,1.1172,1.11664,1.11709,18000000.0
2007-02-22 17:08:00,1.11669,1.11688,1.11662,1.11667,24400000.0
2007-02-22 17:09:00,1.11663,1.11705,1.11663,1.11691,7600000.0
2007-02-22 17:10:00,1.1166,1.1166,1.11643,1.11645,7800000.0
2007-02-22 17:11:00,1.11684,1.11684,1.1164,1.11649,13400000.0
2007-02-22 17:12:00,1.11662,1.11674,1.11611,1.11611,12400000.0
2007-02-22 17:13:00,1.11632,1.11678,1.11632,1.11656,16800000.0
2007-02-22 17:14:00,1.11656,1.11688,1.11655,1.11673,19400000.0
2007-02-22 17:15:00,1.1181,1.1183,1.1181,1.1183,20600000.0
2007-02-22 17:16:00,1.11664,1.11729,1.11664,1.11683,20600000.0
2007-02-22 17:17:00,1.11675,1.11745,1.1167,1.11702,20400000.0
2007-02-22 17:18:00,1.11683,1.11727,1.11669,1.11669,27400000.0
2007-02-22 17:19:00,1.11708,1.11708,1.11667,1.11673,18000000.0
2007-02-22 17:20:00,1.11654,1.11733,1.11654,1.11675,21600000.0
2007-02-22 17:21:00,1.11701,1.11701,1.11667,1.11667,7600000.0
2007-02-22 17:22:00,1.11682,1.11719,1.11673,1.11673,12400000.0
2007-02-22 17:23:00,1.1185,1.1185,1.1183,1.1183,12400000.0
2007-02-22 17:24:00,1.11703,1.11711,1.11673,1.11698,12400000.0
2007-02-22 17:25:00,1.1167,1.11711,1.1167,1.1171,6400000.0
2007-02-22 17:26:00,1.11701,1.11741,1.11698,1.11707,7400000.0
2007-02-22 17:27:00,1.11678,1.11725,1.11678,1.11686,22000000.0
2007-02-22 17:28:00,1.11652,1.11686,1.11589,1.11669,5600000.0
2007-02-22 17:29:00,1.11693,1.11693,1.11616,1.11616,21600000.0
2007-02-22 17:30:00,1.11659,1.117,1.11639,1.11645,13200000.0
2007-02-22 17:31:00,1.1166,1.1166,1.11639,1.11639,16400000.0
2007-02-22 17:32:00,1.11608,1.11633,1.11606,1.11621,10400000.0
2007-02-22 17:33:00,1.11616,1.11647,1.11613,1.11647,11400000.0
2007-02-22 17:34:00,1.11621,1.11661,1.11621,1.11661,12000000.0
2007-02-22 17:35:00,1.11649,1.11714,1.11649,1.11714,14600000.0
2007-02-22 17:36:00,1.1171,1.1171,1.11698,1.11704,9400000.0
2007-02-22 17:37:00,1.11728,1.11732,1.11672,1.11682,11000000.0
2007-02-22 17:38:00,1.11679,1.11679,1.11674,1.11674,9200000.0
2007-02-22 17:39:00,1.11687,1.11716,1.11687,1.11716,9400000.0
2007-02-22 17:41:00,1.11717,1.11758,1.11702,1.11705,16000000.0
2007-02-22 17:42:00,1.1171,1.1171,1.11644,1.11644,11600000.0
2007-02-22 17:43:00,1.11681,1.11698,1.11641,1.11653,6800000.0
2007-02-22 17:44:00,1.11657,1.11664,1.11624,1.11664,16200000.0
2007-02-22 17:45:00,1.11672,1.11705,1.11667,1.1169,7400000.0
2007-02-22 17:46:00,1.11681,1.11726,1.11663,1.11726,6400000.0
2007-02-22 17:47:00,1.11693,1.11731,1.11666,1.11731,31600000.0
2007-02-22 17:48:00,1.11716,1.11727,1.11699,1.11709,9400000.0
2007-02-22 17:49:00,1.1175,1.1175,1.1175,1.1175,11800000.0
2007-02-22 17:50:00,1.11686,1.11703,1.11654,1.11666,11800000.0
2007-02-22 17:51:00,1.11665,1.1169,1.11654,1.11677,15200000.0
2007-02-22 17:52:00,1.1178,1.1178,1.1178,1.1178,8200000.0
2007-02-22 17:53:00,1.117,1.117,1.11669,1.11687,8200000.0
2007-02-22 17:54:00,1.11657,1.11683,1.11657,1.11683,9000000.0
2007-02-22 17:55:00,1.11693,1.11718,1.11693,1.11702,23200000.0
2007-02-22 17:56:00,1.11724,1.11724,1.11642,1.11676,19400000.0
2007-02-22 17:57:00,1.1164,1.11678,1.11638,1.11657,22600000.0
2007-02-22 17:58:00,1.11647,1.11693,1.11647,1.11659,19600000.0
2007-02-22 17:59:00,1.11679,1.11728,1.1167,1.11728,16000000.0
2007-02-22 18:00:00,1.11714,1.11734,1.11704,1.11724,9800000.0
2007-02-22 18:01:00,1.11735,1.11736,1.11688,1.11736,10400000.0
2007-02-22 18:02:00,1.1171,1.11747,1.11665,1.11665,17200000.0
2007-02-22 18:03:00,1.11706,1.11744,1.11706,1.11728,12000000.0
2007-02-22 18:04:00,1.11731,1.11731,1.11718,1.1173,6400000.0
2007-02-22 18:05:00,1.11741,1.11767,1.11731,1.11731,13000000.0
2007-02-22 18:06:00,1.11739,1.11766,1.11723,1.11762,24800000.0
2007-02-22 18:07:00,1.11751,1.11775,1.11742,1.11751,10800000.0
2007-02-22 18:08:00,1.11761,1.11795,1.11742,1.11742,5800000.0
2007-02-22 18:09:00,1.11765,1.11777,1.11719,1.11742,26400000.0
2007-02-22 18:10:00,1.11788,1.11806,1.1177,1.11773,20400000.0
2007-02-22 18:11:00,1.11772,1.11783,1.11748,1.11781,11000000.0
2007-02-22 18:12:00,1.11778,1.11828,1.11778,1.11823,15400000.0
2007-02-22 18:13:00,1.11821,1.11838,1.11789,1.11789,18200000.0
2007-02-22 18:14:00,1.11814,1.11821,1.11778,1.11778,16800000.0
2007-02-22 18:15:00,1.1178,1.11808,1.11758,1.11808,11400000.0
2007-02-22 18:16:00,1.11786,1.11828,1.11758,1.11758,22400000.0
2007-02-22 18:17:00,1.1181,1.11833,1.11763,1.11783,13000000.0
2007-02-22 18:18:00,1.11825,1.11845,1.11803,1.11845,12400000.0
2007-02-22 18:19:00,1.11845,1.11845,1.11793,1.11796,10600000.0
2007-02-22 18:20:00,1.11792,1.11825,1.11777,1.1179,18800000.0
2007-02-22 18:21:00,1.11803,1.11842,1.11774,1.11842,12800000.0
2007-02-22 18:22:00,1.11814,1.11814,1.11798,1.11798,6800000.0
2007-02-22 18:23:00,1.11798,1.1181,1.11785,1.11786,14600000.0
2007-02-22 18:24:00,1.11833,1.11833,1.11785,1.11797,18200000.0
2007-02-22 18:25:00,1.11812,1.11876,1.1178,1.11876,31200000.0
2007-02-22 18:26:00,1.11835,1.1184,1.11814,1.11814,8000000.0
2007-02-22 18:27:00,1.11813,1.11831,1.11813,1.11831,13400000.0
2007-02-22 18:28:00,1.11801,1.1184,1.11801,1.11829,19000000.0
2007-02-22 18:29:00,1.11801,1.11844,1.11797,1.11801,13800000.0
2007-02-22 18:30:00,1.11803,1.11803,1.11738,1.11764,15000000.0
2007-02-22 18:31:00,1.11786,1.118,1.11763,1.11764,22400000.0
2007-02-22 18:32:00,1.11723,1.11791,1.11723,1.1177,14200000.0
2007-02-22 18:33:00,1.1176,1.11774,1.11753,1.1176,17000000.0
2007-02-22 18:34:00,1.11761,1.11772,1.11749,1.11749,13200000.0
2007-02-22 18:35:00,1.11742,1.11762,1.11742,1.1175,11400000.0
2007-02-22 18:36:00,1.11701,1.11752,1.11693,1.11705,9200000.0
2007-02-22 18:37:00,1.11701,1.11733,1.11701,1.11733,14200000.0
2007-02-22 18:38:00,1.1171,1.11723,1.11671,1.11723,17600000.0
2007-02-22 18:39:00,1.1171,1.1171,1.11664,1.11703,15400000.0
2007-02-22 18:40:00,1.1179,1.1179,1.1178,1.1178,12400000.0
2007-02-22 18:41:00,1.117,1.11761,1.11674,1.1173,12400000.0
2007-02-22 18:42:00,1.11732,1.11753,1.11718,1.11753,13600000.0
2007-02-22 18:43:00,1.11726,1.11731,1.11676,1.11676,22000000.0
2007-02-22 18:44:00,1.11724,1.11739,1.11724,1.11738,21600000.0
2007-02-22 18:45:00,1.11774,1.11774,1.11737,1.11737,12600000.0
2007-02-22 18:46:00,1.11831,1.11844,1.11789,1.11836,26200000.0
2007-02-22 18:47:00,1.11757,1.1176,1.11739,1.11747,21000000.0
2007-02-22 18:48:00,1.11748,1.11748,1.11697,1.11701,10800000.0
2007-02-22 18:49:00,1.11715,1.11715,1.1171,1.11713,3600000.0
2007-02-22 18:50:00,1.1175,1.1177,1.11718,1.11732,8400000.0
2007-02-22 18:51:00,1.1173,1.11761,1.11728,1.11728,14400000.0
2007-02-22 18:52:00,1.11733,1.11756,1.11733,1.11756,21000000.0
2007-02-22 18:53:00,1.1177,1.1177,1.11737,1.11758,6800000.0
2007-02-22 18:54:00,1.11754,1.11787,1.11752,1.11787,9800000.0
2007-02-22 18:55:00,1.11803,1.11809,1.11784,1.118,21800000.0
2007-02-22 18:56:00,1.11807,1.11852,1.11789,1.11852,22200000.0
2007-02-22 18:57:00,1.11837,1.1185,1.11801,1.1185,8000000.0
2007-02-22 18:58:00,1.11794,1.11819,1.11794,1.11807,7400000.0
2007-02-22 18:59:00,1.11831,1.11831,1.11797,1.11804,22000000.0
2007-02-22 19:00:00,1.11802,1.11819,1.11788,1.11818,10400000.0
2007-02-22 19:01:00,1.11834,1.11834,1.11783,1.11783,9000000.0
2007-02-22 19:02:00,1.11756,1.11801,1.11756,1.11788,19400000.0
2007-02-22 19:03:00,1.1179,1.11801,1.11778,1.11778,12600000.0
2007-02-22 19:04:00,1.11841,1.11871,1.11806,1.11809,14400000.0
2007-02-22 19:05:00,1.11794,1.11844,1.11775,1.11795,17000000.0
2007-02-22 19:06:00,1.11817,1.11899,1.11817,1.11831,7400000.0
2007-02-22 19:07:00,1.1167,1.1167,1.1167,1.1167,22800000.0
2007-02-22 19:08:00,1.11829,1.11858,1.11816,1.11849,22800000.0
2007-02-22 19:09:00,1.11844,1.1188,1.11827,1.11835,22000000.0
2007-02-22 19:10:00,1.11836,1.11842,1.11829,1.11842,11600000.0
2007-02-22 19:12:00,1.11816,1.11816,1.11789,1.11801,13200000.0
2007-02-22 19:13:00,1.11799,1.11866,1.11799,1.11807,17400000.0
2007-02-22 19:14:00,1.118,1.11806,1.11786,1.1179,10000000.0
2007-02-22 19:15:00,1.11848,1.11848,1.11771,1.11815,15600000.0
2007-02-22 19:16:00,1.11841,1.11863,1.11804,1.11821,25600000.0
2007-02-22 19:18:00,1.11781,1.11839,1.11779,1.11839,9000000.0
2007-02-22 19:19:00,1.11817,1.11833,1.11807,1.11807,11200000.0
2007-02-22 19:20:00,1.11785,1.11812,1.11776,1.11795,12200000.0
2007-02-22 19:21:00,1.11782,1.11817,1.11782,1.11804,25000000.0
2007-02-22 19:22:00,1.11808,1.11835,1.1179,1.11816,18600000.0
2007-02-22 19:23:00,1.11787,1.11798,1.11776,1.11776,14800000.0
2007-02-22 19:24:00,1.11785,1.11785,1.11741,1.11765,6800000.0
2007-02-22 19:25:00,1.11763,1.11799,1.11763,1.1179,10000000.0
2007-02-22 19:26:00,1.1176,1.11792,1.11743,1.11766,20400000.0
2007-02-22 19:27:00,1.11742,1.11773,1.11742,1.11756,7000000.0
2007-02-22 19:29:00,1.11776,1.11783,1.1173,1.11783,11200000.0
2007-02-22 19:30:00,1.11778,1.11778,1.11742,1.11742,14600000.0
2007-02-22 19:31:00,1.11737,1.1177,1.11737,1.11745,25200000.0
2007-02-22 19:32:00,1.11786,1.11786,1.11739,1.11739,14000000.0
2007-02-22 19:33:00,1.11747,1.11752,1.11692,1.11692,13400000.0
2007-02-22 19:35:00,1.11746,1.11808,1.11741,1.11753,18600000.0
2007-02-22 19:36:00,1.11729,1.11759,1.11727,1.11727,20400000.0
2007-02-22 19:37:00,1.11701,1.11709,1.11701,1.11709,2600000.0
2007-02-22 19:38:00,1.11719,1.1176,1.11719,1.11741,27400000.0
2007-02-22 19:39:00,1.11734,1.11781,1.11708,1.11781,11800000.0
2007-02-22 19:40:00,1.11762,1.11774,1.11749,1.11762,20200000.0
2007-02-22 19:41:00,1.11769,1.1183,1.11755,1.11766,21800000.0
2007-02-22 19:43:00,1.1168,1.1168,1.1168,1.1168,10400000.0
2007-02-22 19:45:00,1.11729,1.11755,1.11714,1.11718,10400000.0
2007-02-22 19:46:00,1.11692,1.11718,1.11685,1.11688,6200000.0
2007-02-22 19:47:00,1.11702,1.11703,1.11693,1.11703,7800000.0
2007-02-22 19:48:00,1.11675,1.1171,1.11669,1.1171,12600000.0
2007-02-22 19:49:00,1.11685,1.11704,1.11639,1.11672,14400000.0
2007-02-22 19:51:00,1.11679,1.11679,1.11645,1.11652,10400000.0
2007-02-22 19:52:00,1.11626,1.1167,1.11626,1.11647,9000000.0
2007-02-22 19:53:00,1.117,1.117,1.11681,1.11681,2600000.0
2007-02-22 19:54:00,1.11717,1.1173,1.11698,1.1173,10400000.0
2007-02-22 19:55:00,1.11743,1.11743,1.11694,1.1172,12200000.0
2007-02-22 19:56:00,1.1168,1.1168,1.1168,1.1168,8200000.0
2007-02-22 19:57:00,1.1169,1.117,1.1169,1.117,8200000.0
2007-02-22 19:58:00,1.11666,1.11666,1.11661,1.11661,8200000.0
2007-02-22 19:59:00,1.11639,1.11639,1.11589,1.11589,11600000.0
2007-02-22 20:00:00,1.11582,1.11582,1.11573,1.11573,4000000.0
2007-02-22 20:01:00,1.11588,1.11616,1.11576,1.11594,16000000.0
2007-02-22 20:02:00,1.11595,1.11621,1.11592,1.116,17000000.0
2007-02-22 20:03:00,1.11605,1.1167,1.11605,1.11617,20800000.0
2007-02-22 20:05:00,1.11601,1.11619,1.11601,1.11619,8000000.0
2007-02-22 20:09:00,1.1163,1.11644,1.1163,1.11644,5000000.0
2007-02-22 20:10:00,1.1172,1.1174,1.1172,1.1173,19800000.0
2007-02-22 20:11:00,1.1172,1.1172,1.1172,1.1172,19800000.0
2007-02-22 20:13:00,1.11635,1.11658,1.11618,1.11646,19800000.0
2007-02-22 20:15:00,1.1175,1.1175,1.1173,1.1175,9600000.0
2007-02-22 20:16:00,1.11629,1.11629,1.11609,1.11609,9600000.0
2007-02-22 20:17:00,1.1175,1.1175,1.1175,1.1175,17400000.0
2007-02-22 20:18:00,1.11627,1.11642,1.11607,1.11607,17400000.0
2007-02-22 20:19:00,1.11632,1.11632,1.11597,1.11617,12200000.0
2007-02-22 20:20:00,1.11615,1.11645,1.11615,1.11623,10800000.0
2007-02-22 20:21:00,1.11613,1.11629,1.11603,1.11629,12800000.0
2007-02-22 20:23:00,1.11623,1.11655,1.11623,1.11655,6400000.0
2007-02-22 20:24:00,1.11615,1.1164,1.11615,1.1164,2600000.0
2007-02-22 20:25:00,1.11644,1.11647,1.11611,1.11638,21200000.0
2007-02-22 20:26:00,1.11619,1.11619,1.11595,1.11602,11400000.0
2007-02-22 20:27:00,1.1172,1.1172,1.1172,1.1172,16400000.0
2007-02-22 20:28:00,1.11638,1.11638,1.11582,1.11602,16400000.0
2007-02-22 20:29:00,1.1162,1.11655,1.1162,1.11637,14400000.0
2007-02-22 20:30:00,1.11648,1.11685,1.11626,1.11626,10000000.0
2007-02-22 20:31:00,1.11617,1.11657,1.11609,1.11657,7400000.0
2007-02-22 20:32:00,1.11631,1.11663,1.1163,1.11634,9800000.0
2007-02-22 20:33:00,1.1176,1.1176,1.1175,1.1175,2600000.0
2007-02-22 20:37:00,1.1173,1.1173,1.1173,1.1173,2600000.0
2007-02-22 20:38:00,1.1174,1.1174,1.1174,1.1174,2600000.0
2007-02-22 20:39:00,1.1173,1.1173,1.1173,1.1173,2600000.0
2007-02-22 20:40:00,1.11644,1.1165,1.11644,1.1165,2600000.0
2007-02-22 20:42:00,1.11655,1.11665,1.11632,1.11632,8200000.0
2007-02-22 20:43:00,1.11633,1.11652,1.11618,1.11639,24800000.0
2007-02-22 20:44:00,1.11635,1.11682,1.11621,1.1164,10200000.0
2007-02-22 20:45:00,1.11641,1.11658,1.11617,1.11656,17400000.0
2007-02-22 20:46:00,1.11666,1.11677,1.11619,1.11646,33000000.0
2007-02-22 20:47:00,1.1165,1.11672,1.1165,1.11659,12200000.0
2007-02-22 20:48:00,1.11665,1.11665,1.11641,1.11641,13600000.0
2007-02-22 20:49:00,1.11688,1.11688,1.11664,1.11664,10400000.0
2007-02-22 20:50:00,1.11672,1.11688,1.11655,1.1167,18800000.0
2007-02-22 20:51:00,1.11641,1.11668,1.11634,1.11651,12800000.0
2007-02-22 20:53:00,1.11639,1.11645,1.11622,1.11622,12000000.0
2007-02-22 20:54:00,1.1164,1.1164,1.11621,1.11621,3200000.0
2007-02-22 20:55:00,1.11615,1.11656,1.11609,1.11615,6800000.0
2007-02-22 20:56:00,1.11629,1.11676,1.11623,1.11676,23800000.0
2007-02-22 20:57:00,1.11664,1.11665,1.11632,1.11642,14600000.0
2007-02-22 20:59:00,1.118,1.118,1.1179,1.1179,20600000.0
2007-02-22 21:00:00,1.1181,1.1181,1.1179,1.1179,20600000.0
2007-02-22 21:01:00,1.11677,1.11677,1.11606,1.11606,20600000.0
2007-02-22 21:02:00,1.11634,1.11666,1.11614,1.11633,8400000.0
2007-02-22 21:04:00,1.118,1.118,1.118,1.118,11200000.0
2007-02-22 21:05:00,1.11625,1.11659,1.11625,1.11649,11200000.0
2007-02-22 21:06:00,1.11633,1.11633,1.11624,1.11625,6000000.0
2007-02-22 21:07:00,1.11647,1.11651,1.11605,1.11605,11000000.0
2007-02-22 21:08:00,1.11672,1.11672,1.11623,1.11646,8400000.0
2007-02-22 21:09:00,1.11656,1.11656,1.11636,1.11651,14600000.0
2007-02-22 21:10:00,1.11654,1.11692,1.11654,1.11679,30400000.0
2007-02-22 21:11:00,1.11719,1.11719,1.11673,1.11674,6800000.0
2007-02-22 21:12:00,1.11677,1.11702,1.11661,1.11681,10800000.0
2007-02-22 21:13:00,1.11633,1.117,1.11633,1.11662,11800000.0
2007-02-22 21:14:00,1.1185,1.1187,1.1185,1.1187,9000000.0
2007-02-22 21:15:00,1.11666,1.11728,1.11666,1.11693,9000000.0
2007-02-22 21:16:00,1.11647,1.11701,1.11647,1.11674,9600000.0
2007-02-22 21:17:00,1.11681,1.117,1.11678,1.117,6200000.0
2007-02-22 21:18:00,1.11729,1.11747,1.11698,1.11698,12200000.0
2007-02-22 21:19:00,1.11687,1.11721,1.11679,1.11688,7400000.0
2007-02-22 21:20:00,1.11722,1.11752,1.11721,1.11731,13800000.0
2007-02-22 21:21:00,1.11744,1.11744,1.11689,1.11738,11200000.0
2007-02-22 21:23:00,1.11689,1.11707,1.11689,1.11707,3600000.0
2007-02-22 21:25:00,1.11686,1.11721,1.11686,1.11689,7400000.0
2007-02-22 21:26:00,1.11695,1.11695,1.11635,1.11665,18600000.0
2007-02-22 21:27:00,1.1164,1.11686,1.11632,1.11686,10200000.0
2007-02-22 21:28:00,1.11707,1.11707,1.11679,1.11679,3200000.0
2007-02-22 21:29:00,1.11699,1.11699,1.11663,1.11663,9200000.0
2007-02-22 21:30:00,1.1167,1.1171,1.1167,1.11683,22200000.0
2007-02-22 21:32:00,1.11687,1.11723,1.11661,1.11718,10400000.0
2007-02-22 21:35:00,1.11718,1.11735,1.11681,1.11733,15600000.0
2007-02-22 21:37:00,1.11694,1.11738,1.11646,1.11699,16800000.0
2007-02-22 21:38:00,1.1181,1.1181,1.1181,1.1181,4800000.0
2007-02-22 21:39:00,1.11661,1.11705,1.11657,1.11705,4800000.0
2007-02-22 21:40:00,1.1182,1.1182,1.1182,1.1182,4200000.0
2007-02-22 21:41:00,1.1181,1.1181,1.1176,1.1176,4200000.0
2007-02-22 21:42:00,1.1178,1.118,1.1178,1.118,4200000.0
2007-02-22 21:43:00,1.11708,1.11738,1.11704,1.11704,4200000.0
2007-02-22 21:45:00,1.11724,1.11724,1.11716,1.11716,7200000.0
2007-02-22 21:46:00,1.1164,1.11703,1.1164,1.11663,12200000.0
2007-02-22 21:47:00,1.11674,1.11705,1.11662,1.11705,4800000.0
2007-02-22 21:48:00,1.11655,1.11703,1.11655,1.11669,17000000.0
2007-02-22 21:50:00,1.11682,1.11733,1.11682,1.11727,8800000.0
2007-02-22 21:51:00,1.1171,1.11767,1.1171,1.11731,13800000.0
2007-02-22 21:53:00,1.11722,1.11759,1.11681,1.11759,10400000.0
2007-02-22 21:54:00,1.11713,1.1175,1.11698,1.11698,4200000.0
2007-02-22 21:55:00,1.11695,1.11737,1.11692,1.11737,20200000.0
2007-02-22 21:56:00,1.1172,1.1173,1.11706,1.1173,5000000.0
2007-02-22 21:57:00,1.11706,1.11723,1.11683,1.11719,7400000.0
2007-02-22 21:58:00,1.11731,1.11735,1.11731,1.11735,2600000.0
2007-02-22 21:59:00,1.1181,1.1181,1.1178,1.1178,18000000.0
2007-02-22 22:00:00,1.11755,1.11755,1.11717,1.1173,18000000.0
2007-02-22 22:01:00,1.11721,1.11761,1.11705,1.11705,12800000.0
2007-02-22 22:02:00,1.11707,1.11761,1.11707,1.11715,8400000.0
2007-02-22 22:03:00,1.11731,1.11762,1.11731,1.11762,12200000.0
2007-02-22 22:04:00,1.11749,1.11749,1.11718,1.11735,17400000.0
2007-02-22 22:05:00,1.11736,1.11736,1.1171,1.1171,14800000.0
2007-02-22 22:06:00,1.11702,1.1175,1.11702,1.11744,7600000.0
2007-02-22 22:07:00,1.1182,1.1182,1.1182,1.1182,11200000.0
2007-02-22 22:08:00,1.1185,1.1185,1.1185,1.1185,11200000.0
2007-02-22 22:09:00,1.1182,1.1185,1.1182,1.1185,11200000.0
2007-02-22 22:10:00,1.1183,1.1183,1.1183,1.1183,11200000.0
2007-02-22 22:11:00,1.11776,1.11792,1.11765,1.11792,11200000.0
2007-02-22 22:13:00,1.11824,1.11824,1.11771,1.1178,6400000.0
2007-02-22 22:14:00,1.11787,1.118,1.11787,1.118,10600000.0
2007-02-22 22:15:00,1.11792,1.11792,1.11765,1.11765,4000000.0
2007-02-22 22:17:00,1.11762,1.11764,1.11746,1.11746,7600000.0
2007-02-22 22:19:00,1.11749,1.11773,1.11746,1.11773,22400000.0
2007-02-22 22:20:00,1.11742,1.11747,1.11742,1.11747,5000000.0
2007-02-22 22:21:00,1.11738,1.11763,1.11718,1.11763,6600000.0
2007-02-22 22:22:00,1.11732,1.11772,1.11718,1.11772,5800000.0
2007-02-22 22:23:00,1.11733,1.11739,1.11731,1.11732,17000000.0
2007-02-22 22:24:00,1.11721,1.11749,1.11721,1.1174,10800000.0
2007-02-22 22:25:00,1.11763,1.11763,1.1172,1.11747,10400000.0
2007-02-22 22:26:00,1.11715,1.11752,1.11704,1.11727,11600000.0
2007-02-22 22:27:00,1.11711,1.11719,1.11711,1.11719,2600000.0
2007-02-22 22:28:00,1.11713,1.1179,1.11711,1.1179,9600000.0
2007-02-22 22:29:00,1.1177,1.1177,1.11727,1.11727,17000000.0
2007-02-22 22:30:00,1.1185,1.1185,1.1185,1.1185,3200000.0
2007-02-22 22:31:00,1.119,1.119,1.119,1.119,3200000.0
2007-02-22 22:33:00,1.1178,1.1178,1.11756,1.11756,3200000.0
2007-02-22 22:34:00,1.11752,1.11808,1.11752,1.11808,3200000.0
2007-02-22 22:35:00,1.11729,1.11819,1.11729,1.11765,10000000.0
2007-02-22 22:36:00,1.1197,1.1198,1.1192,1.1192,15200000.0
2007-02-22 22:37:00,1.11722,1.1176,1.11722,1.11725,15200000.0
2007-02-22 22:38:00,1.11678,1.11768,1.11678,1.11721,17600000.0
2007-02-22 22:39:00,1.11706,1.11782,1.11706,1.11782,8400000.0
2007-02-22 22:41:00,1.11728,1.11757,1.11701,1.11746,33000000.0
2007-02-22 22:42:00,1.1174,1.11763,1.11719,1.11719,21000000.0
2007-02-22 22:43:00,1.11725,1.11746,1.1171,1.11733,12600000.0
2007-02-22 22:44:00,1.11725,1.11766,1.11717,1.11717,10800000.0
2007-02-22 22:45:00,1.1171,1.11765,1.11708,1.11761,12000000.0
2007-02-22 22:46:00,1.11731,1.11731,1.11715,1.11715,5200000.0
2007-02-22 22:48:00,1.11715,1.11756,1.11715,1.11754,12200000.0
2007-02-22 22:50:00,1.1174,1.1174,1.11705,1.11714,13200000.0
2007-02-22 22:51:00,1.1191,1.1191,1.119,1.119,29800000.0
2007-02-22 22:52:00,1.11731,1.1175,1.11718,1.11732,29800000.0
2007-02-22 22:54:00,1.1173,1.11758,1.11726,1.11726,9800000.0
2007-02-22 22:55:00,1.11761,1.11801,1.11752,1.11772,22200000.0
2007-02-22 22:56:00,1.1191,1.1191,1.1189,1.1189,21400000.0
2007-02-22 22:57:00,1.11739,1.11792,1.11732,1.11732,21400000.0
2007-02-22 22:58:00,1.11771,1.11779,1.11723,1.11761,29600000.0
2007-02-22 22:59:00,1.119,1.1192,1.119,1.1192,11000000.0
2007-02-22 23:00:00,1.11732,1.11759,1.11698,1.1175,11000000.0
2007-02-22 23:01:00,1.1187,1.1187,1.1187,1.1187,7000000.0
2007-02-22 23:02:00,1.11742,1.11751,1.11734,1.11751,7000000.0
2007-02-22 23:03:00,1.11756,1.11756,1.11722,1.11747,22800000.0
2007-02-22 23:04:00,1.11793,1.11793,1.11714,1.11714,12200000.0
2007-02-22 23:05:00,1.1175,1.11782,1.11743,1.1176,21400000.0
2007-02-22 23:06:00,1.11806,1.11806,1.11765,1.11794,4200000.0
2007-02-22 23:07:00,1.11743,1.11789,1.11742,1.11775,6800000.0
2007-02-22 23:09:00,1.118,1.118,1.11777,1.11777,6000000.0
2007-02-22 23:10:00,1.1185,1.1185,1.1185,1.1185,8400000.0
2007-02-22 23:11:00,1.1178,1.11793,1.11745,1.11765,8400000.0
2007-02-22 23:13:00,1.11737,1.11766,1.11733,1.11766,23600000.0
2007-02-22 23:14:00,1.11749,1.11749,1.11708,1.11726,18000000.0
2007-02-22 23:15:00,1.11757,1.11805,1.11691,1.11805,14000000.0
2007-02-22 23:17:00,1.11741,1.11756,1.11735,1.11756,17200000.0
2007-02-22 23:18:00,1.11747,1.11778,1.11747,1.11771,15200000.0
2007-02-22 23:19:00,1.11819,1.11819,1.1178,1.11804,17400000.0
2007-02-22 23:20:00,1.11766,1.11805,1.11766,1.11805,8800000.0
2007-02-22 23:21:00,1.11767,1.11778,1.11767,1.11769,4200000.0
2007-02-22 23:22:00,1.1188,1.1188,1.1188,1.1188,20600000.0
2007-02-22 23:24:00,1.11778,1.11821,1.11764,1.11795,20600000.0
2007-02-22 23:25:00,1.11788,1.11819,1.11753,1.11809,15800000.0
2007-02-22 23:26:00,1.1188,1.1188,1.1188,1.1188,6600000.0
2007-02-22 23:27:00,1.1185,1.1185,1.1185,1.1185,6600000.0
2007-02-22 23:29:00,1.1187,1.1187,1.1187,1.1187,6600000.0
2007-02-22 23:30:00,1.11809,1.11827,1.11809,1.11813,6600000.0
2007-02-22 23:31:00,1.11828,1.11861,1.11811,1.1182,7200000.0
2007-02-22 23:32:00,1.11828,1.11833,1.11809,1.11821,7400000.0
2007-02-22 23:33:00,1.11822,1.11832,1.11801,1.11802,15800000.0
2007-02-22 23:34:00,1.11834,1.11861,1.11817,1.11822,19200000.0
2007-02-22 23:35:00,1.11826,1.11907,1.11822,1.11861,31200000.0
2007-02-22 23:36:00,1.11852,1.11884,1.11843,1.11843,28200000.0
2007-02-22 23:37:00,1.1188,1.1188,1.11875,1.11875,6200000.0
2007-02-22 23:38:00,1.1187,1.11882,1.11852,1.11864,22800000.0
2007-02-22 23:39:00,1.11911,1.11925,1.11891,1.11891,17200000.0
2007-02-22 23:40:00,1.11885,1.11899,1.11879,1.11899,9800000.0
2007-02-22 23:41:00,1.11887,1.11887,1.11851,1.11855,15000000.0
2007-02-22 23:43:00,1.11871,1.1188,1.11844,1.1188,6200000.0
2007-02-22 23:44:00,1.1188,1.1188,1.1187,1.1188,8800000.0
2007-02-22 23:45:00,1.11866,1.11866,1.11817,1.11834,8800000.0
2007-02-22 23:47:00,1.119,1.119,1.119,1.119,11400000.0
2007-02-22 23:48:00,1.11831,1.11859,1.11806,1.11813,11400000.0
2007-02-22 23:49:00,1.11818,1.11832,1.11795,1.11826,17400000.0
2007-02-22 23:50:00,1.1185,1.1185,1.1183,1.1183,19200000.0
2007-02-22 23:51:00,1.11832,1.11854,1.11804,1.11804,19200000.0
2007-02-22 23:52:00,1.11857,1.11857,1.11762,1.11802,22400000.0
2007-02-22 23:54:00,1.1183,1.1183,1.1183,1.1183,15000000.0
2007-02-22 23:55:00,1.1185,1.1185,1.1185,1.1185,15000000.0
2007-02-22 23:56:00,1.11849,1.1189,1.11842,1.11842,15000000.0
2007-02-22 23:57:00,1.11879,1.11879,1.11854,1.11876,4800000.0
2007-02-22 23:58:00,1.1187,1.11877,1.11817,1.11877,20200000.0
2007-02-22 23:59:00,1.11863,1.11863,1.11851,1.11855,8600000.0
2007-02-23 00:00:00,1.11834,1.11834,1.11777,1.11777,15400000.0
2007-02-23 00:01:00,1.11778,1.11808,1.11778,1.11799,20600000.0
2007-02-23 00:02:00,1.119,1.1192,1.119,1.1192,15600000.0
2007-02-23 00:04:00,1.11781,1.11851,1.11774,1.11851,15600000.0
2007-02-23 00:06:00,1.11789,1.11827,1.11789,1.11827,6200000.0
2007-02-23 00:09:00,1.11809,1.11841,1.11752,1.11762,22000000.0
2007-02-23 00:10:00,1.11795,1.11808,1.11768,1.11777,11800000.0
2007-02-23 00:12:00,1.11778,1.11818,1.1177,1.11791,10800000.0
2007-02-23 00:13:00,1.11789,1.11812,1.11789,1.11812,15400000.0
2007-02-23 00:14:00,1.1183,1.11867,1.11802,1.11867,27600000.0
2007-02-23 00:15:00,1.1187,1.1188,1.1187,1.1188,7600000.0
2007-02-23 00:16:00,1.1185,1.119,1.1185,1.119,7600000.0
2007-02-23 00:18:00,1.11765,1.11808,1.11759,1.11808,7600000.0
2007-02-23 00:19:00,1.11771,1.11802,1.11771,1.11779,10600000.0
2007-02-23 00:20:00,1.11804,1.11827,1.11804,1.11827,8200000.0
2007-02-23 00:21:00,1.11828,1.11858,1.11817,1.11817,24600000.0
2007-02-23 00:22:00,1.11819,1.11867,1.11819,1.11867,15400000.0
2007-02-23 00:23:00,1.11806,1.11818,1.1176,1.11812,20800000.0
2007-02-23 00:24:00,1.1184,1.1184,1.11812,1.11812,12200000.0
2007-02-23 00:25:00,1.11857,1.11857,1.11795,1.11817,5000000.0
2007-02-23 00:26:00,1.11805,1.11837,1.11805,1.11826,9000000.0
2007-02-23 00:28:00,1.1192,1.1192,1.1192,1.1192,7400000.0
2007-02-23 00:29:00,1.1181,1.11832,1.1177,1.11832,7400000.0
2007-02-23 00:30:00,1.1194,1.1196,1.1194,1.1196,14800000.0
2007-02-23 00:31:00,1.1194,1.1194,1.1194,1.1194,14800000.0
2007-02-23 00:32:00,1.11849,1.11849,1.11798,1.11846,14800000.0
2007-02-23 00:33:00,1.1189,1.119,1.1187,1.1187,12800000.0
2007-02-23 00:34:00,1.11826,1.11854,1.11826,1.11854,12800000.0
2007-02-23 00:35:00,1.11874,1.11874,1.11822,1.11839,15200000.0
2007-02-23 00:36:00,1.1187,1.11876,1.11858,1.11858,7400000.0
2007-02-23 00:38:00,1.1193,1.1193,1.1193,1.1193,12600000.0
2007-02-23 00:39:00,1.11856,1.11856,1.11809,1.11828,12600000.0
2007-02-23 00:40:00,1.11838,1.11864,1.11797,1.11826,11800000.0
2007-02-23 00:41:00,1.11813,1.11858,1.11813,1.1183,9000000.0
2007-02-23 00:42:00,1.11852,1.1186,1.11814,1.11848,18200000.0
2007-02-23 00:44:00,1.11834,1.11834,1.11797,1.11809,27600000.0
2007-02-23 00:45:00,1.11846,1.11846,1.11766,1.1183,14600000.0
2007-02-23 00:46:00,1.11843,1.11867,1.1182,1.11867,18400000.0
2007-02-23 00:47:00,1.11825,1.11865,1.11803,1.11843,12600000.0
2007-02-23 00:48:00,1.11832,1.11843,1.11826,1.11843,7600000.0
2007-02-23 00:49:00,1.11802,1.11846,1.11796,1.11846,10000000.0
2007-02-23 00:50:00,1.11779,1.11799,1.11773,1.11773,11800000.0
2007-02-23 00:51:00,1.11771,1.11801,1.11734,1.118,19000000.0
2007-02-23 00:52:00,1.11802,1.11838,1.11802,1.11838,18200000.0
2007-02-23 00:53:00,1.11778,1.11803,1.1176,1.1176,21800000.0
2007-02-23 00:54:00,1.11773,1.11804,1.11773,1.11791,18000000.0
2007-02-23 00:55:00,1.11734,1.11772,1.11734,1.11772,2600000.0
2007-02-23 00:56:00,1.11743,1.11784,1.11736,1.11758,13000000.0
2007-02-23 00:57:00,1.11806,1.11811,1.11748,1.11802,10400000.0
2007-02-23 00:58:00,1.1181,1.1181,1.11774,1.11799,15200000.0
2007-02-23 00:59:00,1.11801,1.1186,1.11795,1.11822,18600000.0
2007-02-23 01:00:00,1.11833,1.11879,1.11799,1.11879,17600000.0
2007-02-23 01:01:00,1.11841,1.11902,1.11814,1.11849,19000000.0
2007-02-23 01:02:00,1.11844,1.11883,1.11839,1.11839,16000000.0
2007-02-23 01:03:00,1.11833,1.11853,1.11833,1.11845,8800000.0
2007-02-23 01:05:00,1.11834,1.11868,1.11826,1.11832,16200000.0
2007-02-23 01:06:00,1.1196,1.1196,1.1196,1.1196,18600000.0
2007-02-23 01:07:00,1.1194,1.1198,1.1194,1.1198,18600000.0
2007-02-23 01:09:00,1.11829,1.11877,1.11817,1.11817,18600000.0
2007-02-23 01:10:00,1.11898,1.11898,1.11854,1.11862,9600000.0
2007-02-23 01:11:00,1.11828,1.11861,1.11828,1.11848,11200000.0
2007-02-23 01:12:00,1.1196,1.1198,1.1196,1.1198,3600000.0
2007-02-23 01:13:00,1.11842,1.11849,1.11841,1.11849,3600000.0
2007-02-23 01:14:00,1.11823,1.1184,1.11793,1.1184,23800000.0
2007-02-23 01:15:00,1.11883,1.11883,1.11845,1.11858,18200000.0
2007-02-23 01:16:00,1.11835,1.1186,1.11834,1.1185,9600000.0
2007-02-23 01:17:00,1.11854,1.11862,1.11832,1.11862,22400000.0
2007-02-23 01:18:00,1.11858,1.11858,1.1183,1.11844,7200000.0
2007-02-23 01:19:00,1.1202,1.1202,1.1201,1.1201,16000000.0
2007-02-23 01:20:00,1.11859,1.11876,1.11833,1.11839,16000000.0
2007-02-23 01:21:00,1.1188,1.11909,1.11848,1.11909,21200000.0
2007-02-23 01:22:00,1.1201,1.1204,1.1201,1.1204,3200000.0
2007-02-23 01:23:00,1.1202,1.1204,1.1202,1.1202,3200000.0
2007-02-23 01:24:00,1.1206,1.1206,1.1206,1.1206,3200000.0
2007-02-23 01:25:00,1.1204,1.1206,1.1201,1.1202,3200000.0
2007-02-23 01:26:00,1.11875,1.11922,1.11875,1.11922,3200000.0
2007-02-23 01:28:00,1.11882,1.11905,1.11862,1.11862,14000000.0
2007-02-23 01:29:00,1.1189,1.11893,1.11865,1.11876,16600000.0
2007-02-23 01:30:00,1.11914,1.11914,1.11882,1.11882,16200000.0
2007-02-23 01:31:00,1.11898,1.119,1.11862,1.11898,21600000.0
2007-02-23 01:32:00,1.11871,1.11886,1.11861,1.11865,14000000.0
2007-02-23 01:33:00,1.11838,1.11851,1.11829,1.11835,19200000.0
2007-02-23 01:34:00,1.11807,1.11861,1.11807,1.11812,14600000.0
2007-02-23 01:35:00,1.11805,1.11845,1.11801,1.11824,19800000.0
2007-02-23 01:36:00,1.11841,1.11852,1.11801,1.11852,9000000.0
2007-02-23 01:37:00,1.11862,1.11885,1.11843,1.11885,18800000.0
2007-02-23 01:38:00,1.11888,1.11888,1.11861,1.11867,9000000.0
2007-02-23 01:39:00,1.11868,1.11874,1.11845,1.11851,6800000.0
2007-02-23 01:40:00,1.11856,1.1187,1.1184,1.1187,15800000.0
2007-02-23 01:41:00,1.11877,1.11886,1.1185,1.11852,18800000.0
2007-02-23 01:42:00,1.11878,1.11892,1.11862,1.11862,18400000.0
2007-02-23 01:44:00,1.1198,1.1198,1.1198,1.1198,15200000.0
2007-02-23 01:45:00,1.1199,1.1199,1.1199,1.1199,15200000.0
2007-02-23 01:46:00,1.1198,1.1198,1.1198,1.1198,15200000.0
2007-02-23 01:47:00,1.11888,1.11889,1.11859,1.11867,15200000.0
2007-02-23 01:48:00,1.11854,1.11884,1.11848,1.11854,8400000.0
2007-02-23 01:49:00,1.12,1.12,1.1199,1.1199,16000000.0
2007-02-23 01:50:00,1.11857,1.11913,1.11833,1.11833,16000000.0
2007-02-23 01:51:00,1.11876,1.11876,1.11849,1.11853,13600000.0
2007-02-23 01:52:00,1.11853,1.1189,1.11853,1.11867,15200000.0
2007-02-23 01:53:00,1.11913,1.11913,1.11871,1.11873,9000000.0
2007-02-23 01:54:00,1.11916,1.11933,1.11912,1.11933,7000000.0
2007-02-23 01:55:00,1.11949,1.11961,1.11916,1.11928,26200000.0
2007-02-23 01:56:00,1.11964,1.11964,1.11909,1.11933,18400000.0
2007-02-23 01:57:00,1.1194,1.11973,1.11914,1.11973,16400000.0
2007-02-23 01:58:00,1.11953,1.11953,1.11943,1.11943,3200000.0
2007-02-23 01:59:00,1.1199,1.1199,1.1199,1.1199,10800000.0
2007-02-23 02:00:00,1.1202,1.1202,1.1202,1.1202,10800000.0
2007-02-23 02:02:00,1.12,1.12,1.12,1.12,10800000.0
2007-02-23 02:04:00,1.1197,1.1197,1.1197,1.1197,10800000.0
2007-02-23 02:05:00,1.11912,1.11912,1.11884,1.11909,10800000.0
2007-02-23 02:06:00,1.11899,1.1193,1.11855,1.11884,11000000.0
2007-02-23 02:07:00,1.11924,1.11972,1.11911,1.11948,14400000.0
2007-02-23 02:08:00,1.11913,1.11913,1.11878,1.11908,7600000.0
2007-02-23 02:09:00,1.11901,1.11908,1.1189,1.11908,14400000.0
2007-02-23 02:10:00,1.11937,1.1197,1.11933,1.1197,11600000.0
2007-02-23 02:11:00,1.119,1.11961,1.11875,1.11897,20200000.0
2007-02-23 02:12:00,1.11895,1.11946,1.11885,1.11934,36600000.0
2007-02-23 02:13:00,1.1194,1.1194,1.1191,1.11917,6200000.0
2007-02-23 02:14:00,1.1193,1.11986,1.1193,1.11976,26200000.0
2007-02-23 02:15:00,1.11983,1.12003,1.11943,1.11959,10000000.0
2007-02-23 02:17:00,1.11978,1.11978,1.11896,1.11953,11000000.0
2007-02-23 02:18:00,1.11975,1.11997,1.11944,1.11997,12200000.0
2007-02-23 02:19:00,1.11997,1.12003,1.11931,1.11968,8800000.0
2007-02-23 02:20:00,1.1198,1.12024,1.1198,1.12024,13800000.0
2007-02-23 02:21:00,1.11974,1.1202,1.11956,1.11956,16000000.0
2007-02-23 02:22:00,1.12013,1.12013,1.11968,1.11982,9400000.0
2007-02-23 02:23:00,1.11985,1.11987,1.1197,1.11987,34000000.0
2007-02-23 02:24:00,1.12014,1.12031,1.11983,1.12007,11400000.0
2007-02-23 02:25:00,1.11993,1.11993,1.1197,1.11978,5000000.0
2007-02-23 02:26:00,1.11988,1.12018,1.11988,1.12018,15200000.0
2007-02-23 02:28:00,1.11991,1.12049,1.11979,1.11979,17400000.0
2007-02-23 02:29:00,1.12005,1.12026,1.11991,1.12026,24400000.0
2007-02-23 02:30:00,1.11974,1.12021,1.11974,1.11979,13000000.0
2007-02-23 02:31:00,1.12006,1.12014,1.11967,1.1198,8200000.0
2007-02-23 02:32:00,1.12011,1.12027,1.12006,1.12015,13800000.0
2007-02-23 02:33:00,1.11934,1.12007,1.11934,1.12001,11000000.0
2007-02-23 02:34:00,1.11937,1.12005,1.11937,1.12005,10600000.0
2007-02-23 02:35:00,1.11993,1.11993,1.11989,1.11989,2600000.0
2007-02-23 02:36:00,1.11951,1.11982,1.11929,1.11932,24600000.0
2007-02-23 02:37:00,1.11976,1.11976,1.1193,1.11964,9800000.0
2007-02-23 02:38:00,1.11952,1.11985,1.11922,1.11929,21000000.0
2007-02-23 02:39:00,1.11942,1.11974,1.11912,1.11974,12600000.0
2007-02-23 02:40:00,1.1196,1.1196,1.1196,1.1196,18600000.0
2007-02-23 02:42:00,1.1197,1.12,1.1197,1.1199,18600000.0
2007-02-23 02:43:00,1.11959,1.11959,1.11912,1.11946,18600000.0
2007-02-23 02:44:00,1.1195,1.11995,1.1193,1.1196,15600000.0
2007-02-23 02:45:00,1.11937,1.1197,1.11926,1.11947,25400000.0
2007-02-23 02:46:00,1.1196,1.12005,1.11956,1.12005,6800000.0
2007-02-23 02:47:00,1.11957,1.11957,1.11911,1.11938,16800000.0
2007-02-23 02:48:00,1.11922,1.11931,1.11911,1.11926,9400000.0
2007-02-23 02:49:00,1.11931,1.1195,1.11931,1.1195,4800000.0
2007-02-23 02:50:00,1.11961,1.12005,1.11956,1.11956,11000000.0
2007-02-23 02:51:00,1.11946,1.11967,1.1192,1.1194,13200000.0
2007-02-23 02:52:00,1.11965,1.11973,1.11942,1.11958,11600000.0
2007-02-23 02:53:00,1.11949,1.11979,1.11945,1.11946,15200000.0
2007-02-23 02:54:00,1.11964,1.11964,1.11909,1.1193,10600000.0
2007-02-23 02:55:00,1.11911,1.11996,1.11892,1.11933,9400000.0
2007-02-23 02:56:00,1.11942,1.11979,1.11925,1.11948,26800000.0
2007-02-23 02:57:00,1.1198,1.1198,1.1198,1.1198,23800000.0
2007-02-23 02:58:00,1.11974,1.11974,1.11928,1.11931,23800000.0
2007-02-23 02:59:00,1.11937,1.11953,1.11916,1.11931,24400000.0
2007-02-23 03:00:00,1.11977,1.11987,1.11942,1.11942,6000000.0
2007-02-23 03:01:00,1.11963,1.11963,1.11913,1.11913,3000000.0
2007-02-23 03:02:00,1.11928,1.11928,1.11928,1.11928,4800000.0
2007-02-23 03:03:00,1.1201,1.1201,1.1201,1.1201,25600000.0
2007-02-23 03:04:00,1.11911,1.11968,1.11911,1.11916,25600000.0
2007-02-23 03:05:00,1.11969,1.12019,1.11946,1.11947,14000000.0
2007-02-23 03:07:00,1.11978,1.11978,1.11931,1.11944,19000000.0
2007-02-23 03:08:00,1.11955,1.11956,1.11926,1.11943,13400000.0
2007-02-23 03:09:00,1.11933,1.11937,1.11897,1.11907,10600000.0
2007-02-23 03:10:00,1.11956,1.11973,1.11947,1.11973,17600000.0
2007-02-23 03:11:00,1.1196,1.11996,1.11956,1.11965,13000000.0
2007-02-23 03:12:00,1.11963,1.12009,1.11963,1.11996,20000000.0
2007-02-23 03:13:00,1.11996,1.12023,1.11991,1.11991,12600000.0
2007-02-23 03:14:00,1.12063,1.12073,1.12022,1.12039,28000000.0
2007-02-23 03:15:00,1.12043,1.12054,1.12012,1.1203,19400000.0
2007-02-23 03:16:00,1.12023,1.12052,1.12023,1.12024,27800000.0
2007-02-23 03:17:00,1.12046,1.12046,1.12019,1.12019,13200000.0
2007-02-23 03:18:00,1.12012,1.12026,1.11982,1.11982,8400000.0
2007-02-23 03:19:00,1.11984,1.12,1.11935,1.11935,4200000.0
2007-02-23 03:20:00,1.11972,1.12014,1.11972,1.12008,24400000.0
2007-02-23 03:21:00,1.12007,1.12011,1.1197,1.11973,21400000.0
2007-02-23 03:22:00,1.11974,1.12,1.11961,1.1199,8200000.0
2007-02-23 03:23:00,1.11979,1.11985,1.11959,1.11962,9600000.0
2007-02-23 03:24:00,1.11957,1.11986,1.11942,1.11953,15000000.0
2007-02-23 03:25:00,1.11983,1.11988,1.11958,1.11988,12800000.0
2007-02-23 03:26:00,1.11949,1.12002,1.11944,1.11946,20200000.0
2007-02-23 03:27:00,1.11955,1.12007,1.11955,1.12003,21200000.0
2007-02-23 03:28:00,1.12028,1.12028,1.11958,1.11961,5200000.0
2007-02-23 03:29:00,1.11951,1.12005,1.1195,1.12005,7400000.0
2007-02-23 03:30:00,1.11991,1.12013,1.11971,1.1198,21600000.0
2007-02-23 03:31:00,1.11984,1.11984,1.11932,1.11932,9800000.0
2007-02-23 03:32:00,1.11994,1.11994,1.1192,1.11954,14600000.0
2007-02-23 03:33:00,1.11956,1.1196,1.11924,1.1196,11600000.0
2007-02-23 03:34:00,1.11916,1.11977,1.11916,1.1194,11400000.0
2007-02-23 03:35:00,1.11911,1.11952,1.11911,1.11925,7400000.0
2007-02-23 03:36:00,1.11914,1.11968,1.11912,1.11912,12800000.0
2007-02-23 03:37:00,1.11929,1.11961,1.11928,1.11961,3600000.0
2007-02-23 03:38:00,1.11918,1.11949,1.11904,1.11926,16000000.0
2007-02-23 03:39:00,1.11882,1.11949,1.11882,1.11949,10800000.0
2007-02-23 03:40:00,1.1193,1.11979,1.11928,1.11936,11600000.0
2007-02-23 03:41:00,1.11929,1.1196,1.11912,1.11912,13800000.0
2007-02-23 03:42:00,1.11933,1.11933,1.11927,1.11927,4200000.0
2007-02-23 03:43:00,1.11915,1.1195,1.11915,1.11936,22600000.0
2007-02-23 03:44:00,1.11914,1.11932,1.11914,1.11932,3600000.0
2007-02-23 03:45:00,1.11914,1.11934,1.11896,1.11927,12400000.0
2007-02-23 03:46:00,1.11941,1.11941,1.11887,1.11923,17400000.0
2007-02-23 03:47:00,1.1195,1.11967,1.1195,1.11967,12800000.0
2007-02-23 03:48:00,1.11963,1.11967,1.11959,1.11967,3600000.0
2007-02-23 03:49:00,1.12008,1.12008,1.1195,1.11988,14600000.0
2007-02-23 03:50:00,1.1194,1.11955,1.11926,1.11952,11400000.0
2007-02-23 03:51:00,1.11953,1.1199,1.11938,1.11942,11800000.0
2007-02-23 03:52:00,1.1204,1.1204,1.12,1.12,23800000.0
2007-02-23 03:53:00,1.11925,1.11954,1.11908,1.11932,23800000.0
2007-02-23 03:54:00,1.11947,1.11947,1.11913,1.11939,19600000.0
2007-02-23 03:55:00,1.11958,1.12004,1.11928,1.11983,11600000.0
2007-02-23 03:57:00,1.1201,1.1202,1.1201,1.1201,26800000.0
2007-02-23 03:58:00,1.1202,1.1202,1.1202,1.1202,26800000.0
2007-02-23 03:59:00,1.1201,1.1202,1.1201,1.1202,26800000.0
2007-02-23 04:00:00,1.11941,1.11995,1.1192,1.11966,26800000.0
2007-02-23 04:01:00,1.11937,1.11944,1.1192,1.1192,3600000.0
2007-02-23 04:02:00,1.1202,1.1202,1.1202,1.1202,9800000.0
2007-02-23 04:03:00,1.11919,1.11959,1.11919,1.11942,9800000.0
2007-02-23 04:04:00,1.11957,1.11982,1.11943,1.11973,35200000.0
2007-02-23 04:05:00,1.1201,1.1201,1.1201,1.1201,9200000.0
2007-02-23 04:06:00,1.1196,1.11988,1.1196,1.11969,9200000.0
2007-02-23 04:07:00,1.11962,1.11976,1.11936,1.11936,14400000.0
2007-02-23 04:08:00,1.1202,1.1202,1.1202,1.1202,16800000.0
2007-02-23 04:09:00,1.11944,1.11984,1.11944,1.11975,16800000.0
2007-02-23 04:10:00,1.11986,1.11988,1.11963,1.11968,16400000.0
2007-02-23 04:11:00,1.11944,1.11957,1.11944,1.11957,3200000.0
2007-02-23 04:12:00,1.1197,1.1197,1.11949,1.11949,3200000.0
2007-02-23 04:13:00,1.11998,1.12,1.11992,1.12,6600000.0
2007-02-23 04:16:00,1.11994,1.11994,1.11981,1.11981,4000000.0
2007-02-23 04:17:00,1.11966,1.11975,1.11966,1.11975,3200000.0
2007-02-23 04:18:00,1.11986,1.11999,1.11977,1.11983,18000000.0
2007-02-23 04:19:00,1.12011,1.12025,1.12011,1.12025,2600000.0
2007-02-23 04:20:00,1.12,1.12,1.1197,1.1197,9000000.0
2007-02-23 04:21:00,1.1198,1.1199,1.1198,1.1198,9000000.0
2007-02-23 04:22:00,1.12,1.12,1.12,1.12,9000000.0
2007-02-23 04:23:00,1.1201,1.1201,1.1201,1.1201,9000000.0
2007-02-23 04:24:00,1.12017,1.12017,1.11984,1.11984,9000000.0
2007-02-23 04:25:00,1.1199,1.11992,1.11959,1.11959,17000000.0
2007-02-23 04:26:00,1.11975,1.11975,1.11967,1.11967,2000000.0
2007-02-23 04:27:00,1.1198,1.11995,1.1196,1.11983,30200000.0
2007-02-23 04:28:00,1.11979,1.11985,1.11979,1.11985,2600000.0
2007-02-23 04:29:00,1.12005,1.12005,1.12001,1.12001,3200000.0
2007-02-23 04:30:00,1.11965,1.11969,1.11965,1.11969,5600000.0
2007-02-23 04:31:00,1.11979,1.12035,1.11978,1.1203,7200000.0
2007-02-23 04:32:00,1.11999,1.12007,1.1198,1.11982,14000000.0
2007-02-23 04:33:00,1.12,1.12,1.12,1.12,21800000.0
2007-02-23 04:35:00,1.11996,1.12008,1.11985,1.11986,21800000.0
2007-02-23 04:36:00,1.11997,1.12014,1.11983,1.11983,7400000.0
2007-02-23 04:39:00,1.11975,1.11981,1.11975,1.11979,10600000.0
2007-02-23 04:40:00,1.12008,1.12008,1.11967,1.1197,13000000.0
2007-02-23 04:42:00,1.11959,1.11989,1.11959,1.11963,10000000.0
2007-02-23 04:43:00,1.11982,1.11982,1.11942,1.11942,10800000.0
2007-02-23 04:44:00,1.11985,1.11999,1.11918,1.11943,20800000.0
2007-02-23 04:46:00,1.11955,1.11974,1.11923,1.11923,18600000.0
2007-02-23 04:47:00,1.11958,1.11989,1.11912,1.11989,33800000.0
2007-02-23 04:48:00,1.1198,1.11991,1.11965,1.11965,16400000.0
2007-02-23 04:49:00,1.11996,1.11996,1.11939,1.11962,7400000.0
2007-02-23 04:50:00,1.11999,1.11999,1.11954,1.11987,7600000.0
2007-02-23 04:51:00,1.11978,1.12022,1.1197,1.11983,21000000.0
2007-02-23 04:52:00,1.11987,1.1202,1.11977,1.1199,24600000.0
2007-02-23 04:53:00,1.11965,1.11983,1.11941,1.11952,10400000.0
2007-02-23 04:54:00,1.11933,1.11942,1.11917,1.11942,8800000.0
2007-02-23 04:55:00,1.1191,1.1191,1.1191,1.1191,10400000.0
2007-02-23 04:56:00,1.11958,1.11991,1.11932,1.11991,10400000.0
2007-02-23 04:57:00,1.1194,1.1198,1.11936,1.1198,12000000.0
2007-02-23 04:58:00,1.11984,1.12002,1.11958,1.11958,13800000.0
2007-02-23 04:59:00,1.11997,1.11997,1.11982,1.11982,4000000.0
2007-02-23 05:00:00,1.11966,1.12,1.11966,1.11974,11400000.0
2007-02-23 05:02:00,1.11926,1.11984,1.11926,1.11984,16000000.0
2007-02-23 05:03:00,1.1199,1.11995,1.11949,1.11953,14800000.0
2007-02-23 05:04:00,1.1196,1.1196,1.1195,1.11953,9200000.0
2007-02-23 05:05:00,1.11981,1.1201,1.11973,1.11984,16400000.0
2007-02-23 05:06:00,1.11999,1.1202,1.11996,1.11998,12200000.0
2007-02-23 05:07:00,1.11999,1.11999,1.11958,1.11958,11200000.0
2007-02-23 05:08:00,1.12024,1.12024,1.11992,1.11992,2600000.0
2007-02-23 05:09:00,1.11983,1.11996,1.11978,1.11984,14800000.0
2007-02-23 05:10:00,1.12,1.12023,1.11965,1.12023,4200000.0
2007-02-23 05:11:00,1.12034,1.12034,1.11998,1.11998,10600000.0
2007-02-23 05:12:00,1.12019,1.12055,1.11998,1.1203,12400000.0
2007-02-23 05:13:00,1.12058,1.12058,1.12014,1.12046,9400000.0
2007-02-23 05:15:00,1.12018,1.12018,1.12005,1.12009,9200000.0
2007-02-23 05:16:00,1.11986,1.12021,1.11986,1.12021,12000000.0
2007-02-23 05:17:00,1.1196,1.1196,1.1196,1.1196,3200000.0
2007-02-23 05:18:00,1.12018,1.12018,1.12012,1.12012,3200000.0
2007-02-23 05:19:00,1.1195,1.1195,1.1195,1.1195,21400000.0
2007-02-23 05:20:00,1.11996,1.12021,1.1197,1.11995,21400000.0
2007-02-23 05:21:00,1.11972,1.11972,1.11949,1.11949,3200000.0
2007-02-23 05:22:00,1.11945,1.11977,1.11928,1.11958,14800000.0
2007-02-23 05:23:00,1.11983,1.12005,1.11947,1.11947,15000000.0
2007-02-23 05:24:00,1.11973,1.1201,1.11973,1.11973,16600000.0
2007-02-23 05:25:00,1.11977,1.11977,1.11955,1.11969,11200000.0
2007-02-23 05:26:00,1.11963,1.11984,1.11963,1.11965,9400000.0
2007-02-23 05:27:00,1.1195,1.1197,1.1195,1.1196,10000000.0
2007-02-23 05:28:00,1.1198,1.1199,1.1198,1.1199,10000000.0
2007-02-23 05:29:00,1.11934,1.1197,1.11934,1.1197,10000000.0
2007-02-23 05:30:00,1.1196,1.11988,1.1194,1.1194,15600000.0
2007-02-23 05:31:00,1.11948,1.11958,1.11931,1.11936,19000000.0
2007-02-23 05:32:00,1.1196,1.1196,1.1194,1.1194,16800000.0
2007-02-23 05:33:00,1.11972,1.11988,1.11949,1.11951,16800000.0
2007-02-23 05:34:00,1.11939,1.11939,1.11928,1.11929,8800000.0
2007-02-23 05:35:00,1.11927,1.11948,1.11894,1.11948,13000000.0
2007-02-23 05:37:00,1.11945,1.11964,1.11934,1.11964,8000000.0
2007-02-23 05:38:00,1.11921,1.11959,1.11885,1.11946,21800000.0
2007-02-23 05:39:00,1.11953,1.11953,1.11918,1.1193,7600000.0
2007-02-23 05:40:00,1.11916,1.11916,1.1187,1.11892,6800000.0
2007-02-23 05:41:00,1.1194,1.1194,1.1194,1.1194,13400000.0
2007-02-23 05:42:00,1.11918,1.11918,1.11865,1.1188,13400000.0
2007-02-23 05:43:00,1.1196,1.1196,1.1196,1.1196,16600000.0
2007-02-23 05:46:00,1.11886,1.11886,1.11848,1.11848,16600000.0
2007-02-23 05:47:00,1.11808,1.11826,1.11794,1.11794,21800000.0
2007-02-23 05:48:00,1.11814,1.11814,1.11779,1.11779,8400000.0
2007-02-23 05:49:00,1.11836,1.11838,1.11836,1.11838,2000000.0
2007-02-23 05:50:00,1.11855,1.11899,1.11837,1.1186,14800000.0
2007-02-23 05:51:00,1.11873,1.11911,1.11859,1.11911,10800000.0
2007-02-23 05:52:00,1.11827,1.1185,1.11812,1.1185,10400000.0
2007-02-23 05:55:00,1.11856,1.11856,1.11851,1.11851,2600000.0
2007-02-23 05:56:00,1.1195,1.1195,1.1194,1.1194,10600000.0
2007-02-23 05:57:00,1.11861,1.11892,1.11837,1.11876,10600000.0
2007-02-23 05:58:00,1.11858,1.11882,1.11838,1.11845,19600000.0
2007-02-23 05:59:00,1.11854,1.11854,1.11824,1.11824,9800000.0
2007-02-23 06:00:00,1.1183,1.11857,1.1183,1.11857,23400000.0
2007-02-23 06:02:00,1.1194,1.1195,1.1194,1.1195,6200000.0
2007-02-23 06:03:00,1.1192,1.1192,1.1192,1.1192,6200000.0
2007-02-23 06:04:00,1.11867,1.11924,1.11865,1.11865,6200000.0
2007-02-23 06:05:00,1.1188,1.1188,1.1187,1.1187,8200000.0
2007-02-23 06:06:00,1.11867,1.11886,1.11864,1.11864,9800000.0
2007-02-23 06:07:00,1.11874,1.11897,1.11874,1.11897,3200000.0
2007-02-23 06:08:00,1.11879,1.11909,1.11879,1.11893,7200000.0
2007-02-23 06:09:00,1.11884,1.11908,1.11884,1.11908,5400000.0
2007-02-23 06:10:00,1.11903,1.11919,1.11881,1.11919,11600000.0
2007-02-23 06:11:00,1.11936,1.11951,1.11892,1.11892,9600000.0
2007-02-23 06:12:00,1.11893,1.11904,1.11893,1.11904,14200000.0
2007-02-23 06:13:00,1.11894,1.11909,1.11894,1.11909,4000000.0
2007-02-23 06:14:00,1.11943,1.11947,1.1193,1.11939,6800000.0
2007-02-23 06:15:00,1.11968,1.11968,1.11874,1.11874,6600000.0
2007-02-23 06:16:00,1.11924,1.11924,1.11866,1.11901,17200000.0
2007-02-23 06:17:00,1.11896,1.11935,1.11894,1.11935,20400000.0
2007-02-23 06:18:00,1.11868,1.11896,1.11868,1.11896,4000000.0
2007-02-23 06:19:00,1.1189,1.11914,1.1189,1.11892,4600000.0
2007-02-23 06:20:00,1.11885,1.11906,1.11867,1.11906,6600000.0
2007-02-23 06:21:00,1.11889,1.11889,1.11871,1.11872,8000000.0
2007-02-23 06:22:00,1.11883,1.11935,1.11876,1.11876,11800000.0
2007-02-23 06:23:00,1.11877,1.11892,1.11864,1.11886,14200000.0
2007-02-23 06:24:00,1.11864,1.1191,1.11864,1.11895,13200000.0
2007-02-23 06:25:00,1.11892,1.11915,1.11881,1.11881,8600000.0
2007-02-23 06:26:00,1.11894,1.11933,1.11888,1.11897,8200000.0
2007-02-23 06:27:00,1.11915,1.11947,1.11907,1.11907,7600000.0
2007-02-23 06:28:00,1.119,1.11955,1.119,1.11955,5200000.0
2007-02-23 06:29:00,1.11963,1.11963,1.11913,1.11943,17200000.0
2007-02-23 06:30:00,1.11925,1.11935,1.1191,1.11927,12400000.0
2007-02-23 06:31:00,1.11944,1.11944,1.11923,1.11923,19400000.0
2007-02-23 06:32:00,1.11923,1.11923,1.11893,1.11908,7400000.0
2007-02-23 06:33:00,1.11916,1.11955,1.11916,1.11955,7600000.0
2007-02-23 06:34:00,1.11879,1.1191,1.11879,1.1191,7200000.0
2007-02-23 06:35:00,1.11903,1.11919,1.11887,1.11887,28200000.0
2007-02-23 06:36:00,1.11893,1.11956,1.11884,1.11956,8800000.0
2007-02-23 06:38:00,1.11931,1.11934,1.11905,1.11934,9000000.0
2007-02-23 06:39:00,1.11903,1.11903,1.1186,1.1186,8800000.0
2007-02-23 06:40:00,1.11936,1.11936,1.11853,1.11899,10000000.0
2007-02-23 06:41:00,1.1193,1.1196,1.11885,1.11927,13400000.0
2007-02-23 06:42:00,1.1193,1.1193,1.1193,1.1193,20000000.0
2007-02-23 06:43:00,1.1193,1.1193,1.11893,1.11923,20000000.0
2007-02-23 06:44:00,1.11912,1.11948,1.11912,1.11912,15400000.0
2007-02-23 06:45:00,1.1193,1.1193,1.1193,1.1193,9200000.0
2007-02-23 06:47:00,1.11942,1.11942,1.11899,1.11899,9200000.0
2007-02-23 06:49:00,1.1195,1.1195,1.1195,1.1195,14600000.0
2007-02-23 06:50:00,1.1196,1.1196,1.1196,1.1196,14600000.0
2007-02-23 06:51:00,1.11914,1.11921,1.11898,1.11898,14600000.0
2007-02-23 06:52:00,1.11917,1.11932,1.11883,1.11906,23400000.0
2007-02-23 06:56:00,1.11892,1.11904,1.11854,1.11899,16200000.0
2007-02-23 06:58:00,1.11863,1.11937,1.11863,1.11867,10600000.0
2007-02-23 06:59:00,1.11914,1.11914,1.11886,1.11895,15000000.0
2007-02-23 07:00:00,1.1198,1.1199,1.1198,1.1199,13000000.0
2007-02-23 07:01:00,1.1197,1.1197,1.1197,1.1197,13000000.0
2007-02-23 07:02:00,1.119,1.11924,1.1188,1.11891,13000000.0
2007-02-23 07:03:00,1.11864,1.11869,1.11817,1.11837,11400000.0
2007-02-23 07:05:00,1.11873,1.11908,1.11855,1.11882,12800000.0
2007-02-23 07:06:00,1.119,1.119,1.11884,1.11884,21400000.0
2007-02-23 07:07:00,1.11878,1.11911,1.11878,1.11911,11600000.0
2007-02-23 07:08:00,1.11924,1.11927,1.11924,1.11927,2600000.0
2007-02-23 07:11:00,1.11929,1.11948,1.11922,1.11922,6200000.0
2007-02-23 07:12:00,1.1195,1.1196,1.1195,1.1196,15600000.0
2007-02-23 07:14:00,1.1194,1.1194,1.1194,1.1194,15600000.0
2007-02-23 07:15:00,1.1192,1.1192,1.1192,1.1192,15600000.0
2007-02-23 07:16:00,1.11934,1.1196,1.11916,1.1194,15600000.0
2007-02-23 07:17:00,1.11904,1.11939,1.11895,1.11895,19000000.0
2007-02-23 07:18:00,1.1189,1.11931,1.11877,1.11931,12800000.0
2007-02-23 07:19:00,1.119,1.11927,1.11878,1.11927,6000000.0
2007-02-23 07:20:00,1.11889,1.11904,1.11881,1.11881,11400000.0
2007-02-23 07:21:00,1.11866,1.11925,1.11866,1.11913,7400000.0
2007-02-23 07:22:00,1.11903,1.11933,1.11903,1.11933,3200000.0
2007-02-23 07:23:00,1.1194,1.1194,1.1194,1.1194,10600000.0
2007-02-23 07:24:00,1.1193,1.1193,1.1193,1.1193,10600000.0
2007-02-23 07:25:00,1.11887,1.1192,1.11887,1.11908,10600000.0
2007-02-23 07:26:00,1.11919,1.11923,1.11902,1.11923,4800000.0
2007-02-23 07:27:00,1.1196,1.1198,1.1196,1.1198,9400000.0
2007-02-23 07:30:00,1.11928,1.11958,1.11899,1.11913,9400000.0
2007-02-23 07:32:00,1.11921,1.11921,1.11905,1.11909,6000000.0
2007-02-23 07:34:00,1.11914,1.11936,1.11914,1.11932,14000000.0
2007-02-23 07:35:00,1.11949,1.11949,1.11909,1.11909,16400000.0
2007-02-23 07:36:00,1.11945,1.11945,1.11889,1.1189,17400000.0
2007-02-23 07:37:00,1.11936,1.11938,1.11879,1.11879,11800000.0
2007-02-23 07:38:00,1.11927,1.11927,1.11851,1.11869,7600000.0
2007-02-23 07:39:00,1.1202,1.1202,1.1199,1.1201,13600000.0
2007-02-23 07:40:00,1.11907,1.11956,1.11882,1.11882,13600000.0
2007-02-23 07:41:00,1.11932,1.11937,1.11908,1.11911,13600000.0
2007-02-23 07:42:00,1.11892,1.11924,1.11892,1.11914,9400000.0
2007-02-23 07:43:00,1.11863,1.11881,1.11863,1.11881,6200000.0
2007-02-23 07:44:00,1.11898,1.11898,1.11863,1.11865,26000000.0
2007-02-23 07:45:00,1.1186,1.11903,1.11859,1.11885,16600000.0
2007-02-23 07:46:00,1.11875,1.11879,1.11875,1.11879,9600000.0
2007-02-23 07:47:00,1.11879,1.11881,1.11874,1.11874,11600000.0
2007-02-23 07:48:00,1.1204,1.1204,1.1204,1.1204,12200000.0
2007-02-23 07:49:00,1.11895,1.11957,1.11887,1.11913,12200000.0
2007-02-23 07:50:00,1.11894,1.1194,1.11886,1.11886,11000000.0
2007-02-23 07:51:00,1.11938,1.1194,1.11907,1.1194,17600000.0
2007-02-23 07:52:00,1.11926,1.11965,1.11921,1.11943,12200000.0
2007-02-23 07:53:00,1.11929,1.1194,1.11905,1.11905,15000000.0
2007-02-23 07:54:00,1.1192,1.11972,1.11903,1.11924,19400000.0
2007-02-23 07:55:00,1.1192,1.11931,1.1192,1.11931,6800000.0
2007-02-23 07:56:00,1.11949,1.11949,1.11898,1.11944,8000000.0
2007-02-23 07:57:00,1.1201,1.1201,1.1199,1.1201,7400000.0
2007-02-23 07:58:00,1.11929,1.11959,1.11903,1.11935,7400000.0
2007-02-23 07:59:00,1.11954,1.11954,1.11914,1.11926,15800000.0
2007-02-23 08:00:00,1.11924,1.1195,1.11924,1.1195,6800000.0
2007-02-23 08:01:00,1.11905,1.1196,1.11887,1.1196,6800000.0
2007-02-23 08:02:00,1.11927,1.11927,1.1189,1.1189,6600000.0
2007-02-23 08:03:00,1.11951,1.11957,1.11877,1.11906,17000000.0
2007-02-23 08:04:00,1.11896,1.11925,1.11891,1.11915,9800000.0
2007-02-23 08:05:00,1.11911,1.11911,1.11834,1.11875,10600000.0
2007-02-23 08:06:00,1.11915,1.11952,1.11894,1.1191,24600000.0
2007-02-23 08:07:00,1.119,1.11931,1.11894,1.11931,23200000.0
2007-02-23 08:08:00,1.11947,1.11955,1.11891,1.11897,23000000.0
2007-02-23 08:09:00,1.1206,1.1208,1.1204,1.1208,6800000.0
2007-02-23 08:10:00,1.11913,1.11913,1.11905,1.11905,6800000.0
2007-02-23 08:11:00,1.11865,1.11894,1.11865,1.11883,7400000.0
2007-02-23 08:12:00,1.11903,1.11903,1.11898,1.11898,2600000.0
2007-02-23 08:13:00,1.1192,1.11947,1.119,1.11926,30800000.0
2007-02-23 08:14:00,1.1187,1.11902,1.11832,1.11879,12400000.0
2007-02-23 08:15:00,1.11871,1.11942,1.11871,1.11907,8200000.0
2007-02-23 08:16:00,1.11889,1.11889,1.11885,1.11888,9800000.0
2007-02-23 08:18:00,1.11869,1.11884,1.11869,1.11884,5000000.0
2007-02-23 08:20:00,1.11863,1.11889,1.11855,1.11878,26200000.0
2007-02-23 08:21:00,1.11916,1.11916,1.11823,1.11883,14800000.0
2007-02-23 08:22:00,1.1195,1.1196,1.1195,1.1196,15400000.0
2007-02-23 08:23:00,1.1195,1.1197,1.1195,1.1197,15400000.0
2007-02-23 08:24:00,1.11864,1.11909,1.11864,1.11909,15400000.0
2007-02-23 08:25:00,1.1189,1.1192,1.11884,1.11912,16000000.0
2007-02-23 08:26:00,1.11888,1.11912,1.11884,1.11888,26800000.0
2007-02-23 08:27:00,1.11909,1.11951,1.11902,1.11922,14600000.0
2007-02-23 08:28:00,1.11935,1.11935,1.119,1.119,10400000.0
2007-02-23 08:29:00,1.1197,1.1198,1.1197,1.1198,23400000.0
2007-02-23 08:30:00,1.11931,1.11931,1.11895,1.11925,23400000.0
2007-02-23 08:31:00,1.1198,1.1198,1.1197,1.1198,13800000.0
2007-02-23 08:32:00,1.11958,1.11966,1.11929,1.11929,13800000.0
2007-02-23 08:33:00,1.1199,1.1199,1.1199,1.1199,9600000.0
2007-02-23 08:34:00,1.11949,1.11949,1.11919,1.11927,9600000.0
2007-02-23 08:35:00,1.11946,1.11988,1.11946,1.11972,15200000.0
2007-02-23 08:36:00,1.11991,1.11991,1.11944,1.11952,15800000.0
2007-02-23 08:37:00,1.11958,1.11958,1.11941,1.11956,12200000.0
2007-02-23 08:38:00,1.11966,1.11987,1.11929,1.11952,11200000.0
2007-02-23 08:39:00,1.11952,1.11988,1.11948,1.11955,11600000.0
2007-02-23 08:40:00,1.11953,1.11953,1.11927,1.11953,21000000.0
2007-02-23 08:41:00,1.11967,1.11967,1.1193,1.11964,13800000.0
2007-02-23 08:42:00,1.11976,1.11993,1.11916,1.11993,25000000.0
2007-02-23 08:43:00,1.11967,1.12004,1.1196,1.11985,21200000.0
2007-02-23 08:44:00,1.11973,1.12013,1.11948,1.12013,14200000.0
2007-02-23 08:45:00,1.12003,1.12016,1.1197,1.1197,9400000.0
2007-02-23 08:46:00,1.11959,1.11985,1.11952,1.11985,17200000.0
2007-02-23 08:47:00,1.11965,1.11975,1.11955,1.11955,9200000.0
2007-02-23 08:48:00,1.11986,1.1202,1.11976,1.11978,11000000.0
2007-02-23 08:49:00,1.11994,1.12002,1.11966,1.11978,24400000.0
2007-02-23 08:50:00,1.11991,1.12038,1.11976,1.12038,9400000.0
2007-02-23 08:51:00,1.1183,1.1187,1.1183,1.1183,26400000.0
2007-02-23 08:52:00,1.11988,1.12011,1.11969,1.11999,26400000.0
2007-02-23 08:53:00,1.11977,1.12003,1.11942,1.11962,11200000.0
2007-02-23 08:54:00,1.11981,1.11983,1.11948,1.11948,9200000.0
2007-02-23 08:55:00,1.11981,1.12015,1.11981,1.11983,9800000.0
2007-02-23 08:56:00,1.12004,1.12004,1.11945,1.11945,2600000.0
2007-02-23 08:57:00,1.11953,1.11995,1.11953,1.11995,4200000.0
2007-02-23 08:58:00,1.11967,1.11994,1.11948,1.11978,10000000.0
2007-02-23 08:59:00,1.11975,1.12022,1.11972,1.11984,9600000.0
2007-02-23 09:00:00,1.11984,1.12038,1.11976,1.12038,21800000.0
2007-02-23 09:01:00,1.1203,1.1203,1.11984,1.12016,14600000.0
2007-02-23 09:02:00,1.12018,1.1206,1.11989,1.12013,15200000.0
2007-02-23 09:03:00,1.11983,1.12017,1.11979,1.1199,10800000.0
2007-02-23 09:04:00,1.12006,1.12006,1.11966,1.11982,4200000.0
2007-02-23 09:05:00,1.11935,1.1198,1.11935,1.1198,13000000.0
2007-02-23 09:06:00,1.12,1.12,1.11978,1.11978,2000000.0
2007-02-23 09:07:00,1.11998,1.12047,1.11997,1.12019,18800000.0
2007-02-23 09:08:00,1.12006,1.12022,1.11985,1.11999,10000000.0
2007-02-23 09:09:00,1.12011,1.12015,1.12,1.12007,18200000.0
2007-02-23 09:10:00,1.12003,1.1202,1.11988,1.12016,6800000.0
2007-02-23 09:11:00,1.12004,1.12032,1.11988,1.11988,13600000.0
2007-02-23 09:12:00,1.12015,1.12015,1.1195,1.11992,9600000.0
2007-02-23 09:13:00,1.11957,1.11973,1.11925,1.11929,13800000.0
2007-02-23 09:14:00,1.1193,1.1195,1.11922,1.1195,7600000.0
2007-02-23 09:15:00,1.11959,1.12043,1.11959,1.1198,10000000.0
2007-02-23 09:16:00,1.11969,1.11977,1.11959,1.11975,8400000.0
2007-02-23 09:17:00,1.11981,1.12008,1.11967,1.11974,5800000.0
2007-02-23 09:18:00,1.11973,1.11973,1.11956,1.11967,17800000.0
2007-02-23 09:19:00,1.11901,1.11949,1.11901,1.11947,12800000.0
2007-02-23 09:20:00,1.11949,1.11954,1.11943,1.11943,7400000.0
2007-02-23 09:21:00,1.1198,1.1198,1.1193,1.1197,6200000.0
2007-02-23 09:22:00,1.11933,1.11933,1.1191,1.11912,6200000.0
2007-02-23 09:23:00,1.11933,1.11963,1.11919,1.11937,18600000.0
2007-02-23 09:24:00,1.11937,1.11982,1.11882,1.11966,12600000.0
2007-02-23 09:25:00,1.1198,1.1198,1.11874,1.11896,37200000.0
2007-02-23 09:26:00,1.11932,1.11958,1.11927,1.11958,14200000.0
2007-02-23 09:27:00,1.11952,1.11952,1.1189,1.1189,10200000.0
2007-02-23 09:28:00,1.11912,1.11935,1.11909,1.11909,13000000.0
2007-02-23 09:29:00,1.11899,1.11948,1.11899,1.11948,24000000.0
2007-02-23 09:30:00,1.11956,1.11973,1.11942,1.11942,8200000.0
2007-02-23 09:31:00,1.11917,1.11962,1.1191,1.1191,15800000.0
2007-02-23 09:32:00,1.11948,1.11948,1.11896,1.11938,17800000.0
2007-02-23 09:33:00,1.11923,1.11953,1.11917,1.11953,8200000.0
2007-02-23 09:34:00,1.11958,1.11967,1.11937,1.11952,8800000.0
2007-02-23 09:35:00,1.11922,1.11923,1.11897,1.11897,3000000.0
2007-02-23 09:36:00,1.11911,1.11911,1.11904,1.11904,2600000.0
2007-02-23 09:37:00,1.1195,1.1195,1.1194,1.1194,4200000.0
2007-02-23 09:38:00,1.11937,1.11937,1.11918,1.11918,4200000.0
2007-02-23 09:39:00,1.11916,1.11951,1.11916,1.11939,6800000.0
2007-02-23 09:40:00,1.11925,1.11949,1.11925,1.11934,8400000.0
2007-02-23 09:41:00,1.11904,1.11979,1.11904,1.1197,16800000.0
2007-02-23 09:42:00,1.11956,1.11982,1.11907,1.1194,14400000.0
2007-02-23 09:43:00,1.11916,1.11916,1.11907,1.11907,3200000.0
2007-02-23 09:44:00,1.11879,1.11896,1.11864,1.11871,9200000.0
2007-02-23 09:45:00,1.11894,1.11919,1.11868,1.11919,29200000.0
2007-02-23 09:46:00,1.11923,1.11923,1.11886,1.11904,8200000.0
2007-02-23 09:47:00,1.11847,1.11872,1.11817,1.11817,8400000.0
2007-02-23 09:48:00,1.11848,1.11882,1.1181,1.11882,18600000.0
2007-02-23 09:49:00,1.11819,1.11825,1.11787,1.11787,6800000.0
2007-02-23 09:50:00,1.11797,1.11822,1.11796,1.11822,5200000.0
2007-02-23 09:51:00,1.1184,1.1184,1.1177,1.11795,21000000.0
2007-02-23 09:52:00,1.11808,1.11855,1.11801,1.11825,25000000.0
2007-02-23 09:53:00,1.11785,1.11831,1.11785,1.11809,10400000.0
2007-02-23 09:54:00,1.11861,1.11861,1.1181,1.1181,10200000.0
2007-02-23 09:55:00,1.11825,1.11837,1.11761,1.11816,13400000.0
2007-02-23 09:56:00,1.11844,1.11862,1.118,1.11819,31200000.0
2007-02-23 09:57:00,1.11833,1.11838,1.11769,1.11836,14400000.0
2007-02-23 09:58:00,1.118,1.11864,1.118,1.11811,37400000.0
2007-02-23 09:59:00,1.1186,1.11879,1.11846,1.11847,16600000.0
2007-02-23 10:00:00,1.11836,1.119,1.1182,1.119,18400000.0
2007-02-23 10:01:00,1.11914,1.11955,1.11908,1.11919,15800000.0
2007-02-23 10:02:00,1.11945,1.11969,1.11943,1.11943,16400000.0
2007-02-23 10:03:00,1.11896,1.11932,1.11885,1.11931,8600000.0
2007-02-23 10:04:00,1.11945,1.11958,1.11904,1.11904,10600000.0
2007-02-23 10:05:00,1.11919,1.11941,1.11912,1.11941,21000000.0
2007-02-23 10:06:00,1.11935,1.1194,1.11894,1.11894,16600000.0
2007-02-23 10:07:00,1.1199,1.1199,1.1197,1.1199,11000000.0
2007-02-23 10:08:00,1.1194,1.11947,1.11901,1.11921,11000000.0
2007-02-23 10:09:00,1.11926,1.11937,1.11903,1.11922,16000000.0
2007-02-23 10:10:00,1.11893,1.11937,1.1189,1.11935,28600000.0
2007-02-23 10:11:00,1.11938,1.11968,1.11921,1.11946,15200000.0
2007-02-23 10:12:00,1.11909,1.11928,1.11886,1.1191,80400000.0
2007-02-23 10:13:00,1.11935,1.11942,1.11901,1.11942,8000000.0
2007-02-23 10:14:00,1.11975,1.12003,1.11973,1.11978,10000000.0
2007-02-23 10:15:00,1.1197,1.12003,1.11941,1.11941,10600000.0
2007-02-23 10:16:00,1.11959,1.11978,1.11923,1.11972,13000000.0
2007-02-23 10:17:00,1.11975,1.1198,1.11973,1.1198,4200000.0
2007-02-23 10:18:00,1.1199,1.1199,1.11966,1.11966,13800000.0
2007-02-23 10:19:00,1.11985,1.12004,1.11948,1.11961,18800000.0
2007-02-23 10:20:00,1.11913,1.1195,1.11883,1.1195,19000000.0
2007-02-23 10:21:00,1.11897,1.11922,1.11892,1.11917,14800000.0
2007-02-23 10:22:00,1.11921,1.11961,1.11906,1.11913,19200000.0
2007-02-23 10:23:00,1.11966,1.11966,1.11927,1.11944,18400000.0
2007-02-23 10:24:00,1.11927,1.11964,1.11912,1.11926,10600000.0
2007-02-23 10:25:00,1.11905,1.11934,1.11899,1.11899,19000000.0
2007-02-23 10:26:00,1.11924,1.11924,1.11874,1.11887,11200000.0
2007-02-23 10:27:00,1.11884,1.11924,1.11883,1.119,31000000.0
2007-02-23 10:28:00,1.11879,1.11905,1.11863,1.11879,31000000.0
2007-02-23 10:29:00,1.11857,1.11869,1.11848,1.11869,12800000.0
2007-02-23 10:30:00,1.11915,1.11973,1.11911,1.11934,14000000.0
2007-02-23 10:31:00,1.11881,1.11885,1.11857,1.11881,19400000.0
2007-02-23 10:32:00,1.1192,1.1192,1.1192,1.1192,7600000.0
2007-02-23 10:33:00,1.11867,1.11905,1.11867,1.11905,7600000.0
2007-02-23 10:34:00,1.11812,1.11849,1.11812,1.11844,5800000.0
2007-02-23 10:35:00,1.11819,1.11886,1.11819,1.11871,4600000.0
2007-02-23 10:36:00,1.11899,1.11923,1.11894,1.11912,16400000.0
2007-02-23 10:37:00,1.11946,1.11953,1.11905,1.11905,16200000.0
2007-02-23 10:38:00,1.11884,1.11927,1.1187,1.11927,9800000.0
2007-02-23 10:39:00,1.1188,1.1188,1.1185,1.1185,24400000.0
2007-02-23 10:41:00,1.1192,1.11943,1.11896,1.11926,24400000.0
2007-02-23 10:42:00,1.11909,1.11946,1.11897,1.11912,15000000.0
2007-02-23 10:43:00,1.11925,1.11965,1.11917,1.11917,13200000.0
2007-02-23 10:44:00,1.1179,1.1179,1.1176,1.1176,7400000.0
2007-02-23 10:45:00,1.11943,1.11943,1.11897,1.11918,7400000.0
2007-02-23 10:46:00,1.1174,1.1174,1.1173,1.1173,9600000.0
2007-02-23 10:47:00,1.11911,1.11951,1.11911,1.11923,9600000.0
2007-02-23 10:48:00,1.11947,1.11995,1.11939,1.11995,8600000.0
2007-02-23 10:49:00,1.12004,1.12004,1.11971,1.11998,23800000.0
2007-02-23 10:50:00,1.12029,1.12029,1.11992,1.12017,5600000.0
2007-02-23 10:51:00,1.11988,1.12027,1.11988,1.12027,8600000.0
2007-02-23 10:52:00,1.11998,1.12004,1.11964,1.11986,21000000.0
2007-02-23 10:53:00,1.11981,1.11998,1.11966,1.11991,11600000.0
2007-02-23 10:54:00,1.11987,1.11997,1.11951,1.11963,16000000.0
2007-02-23 10:55:00,1.11971,1.11971,1.11943,1.11943,2600000.0
2007-02-23 10:56:00,1.11928,1.11945,1.11917,1.11929,26000000.0
2007-02-23 10:57:00,1.11916,1.11961,1.11906,1.11961,21200000.0
2007-02-23 10:58:00,1.11982,1.11982,1.11935,1.11935,11000000.0
2007-02-23 10:59:00,1.11923,1.11962,1.11909,1.1192,15400000.0
2007-02-23 11:00:00,1.11896,1.11936,1.1189,1.1192,23000000.0
2007-02-23 11:01:00,1.11907,1.11942,1.11887,1.11911,16400000.0
2007-02-23 11:02:00,1.11897,1.11949,1.11878,1.11892,12000000.0
2007-02-23 11:03:00,1.11862,1.11889,1.11845,1.11861,19000000.0
2007-02-23 11:04:00,1.11889,1.11911,1.11873,1.11891,14800000.0
2007-02-23 11:05:00,1.11891,1.11926,1.11886,1.11926,17000000.0
2007-02-23 11:06:00,1.11922,1.11963,1.11917,1.11929,18600000.0
2007-02-23 11:07:00,1.1193,1.11946,1.11921,1.11934,13000000.0
2007-02-23 11:08:00,1.11966,1.11979,1.11934,1.11957,16200000.0
2007-02-23 11:09:00,1.11934,1.11977,1.11914,1.11977,10400000.0
2007-02-23 11:10:00,1.11954,1.11954,1.11917,1.11937,14400000.0
2007-02-23 11:11:00,1.11928,1.1197,1.11926,1.11929,12200000.0
2007-02-23 11:12:00,1.11921,1.11939,1.11898,1.11936,18400000.0
2007-02-23 11:13:00,1.11942,1.11985,1.11935,1.11938,19600000.0
2007-02-23 11:14:00,1.11996,1.12018,1.11976,1.11987,23600000.0
2007-02-23 11:15:00,1.11982,1.12003,1.11968,1.11978,19600000.0
2007-02-23 11:16:00,1.11993,1.12008,1.11966,1.11966,13600000.0
2007-02-23 11:17:00,1.11982,1.11982,1.11924,1.11928,15400000.0
2007-02-23 11:18:00,1.11931,1.11965,1.11926,1.1193,16000000.0
2007-02-23 11:19:00,1.11979,1.11979,1.11931,1.11959,19800000.0
2007-02-23 11:20:00,1.11957,1.11981,1.1195,1.11961,9400000.0
2007-02-23 11:21:00,1.11952,1.11952,1.11924,1.11924,7400000.0
2007-02-23 11:22:00,1.1194,1.11962,1.1193,1.11934,15000000.0
2007-02-23 11:23:00,1.11963,1.11963,1.1191,1.11913,11000000.0
2007-02-23 11:24:00,1.1192,1.11933,1.11906,1.11928,32600000.0
2007-02-23 11:25:00,1.11938,1.11991,1.1192,1.11951,9000000.0
2007-02-23 11:26:00,1.11948,1.11963,1.1193,1.1193,3000000.0
2007-02-23 11:27:00,1.11928,1.11954,1.11887,1.11904,16400000.0
2007-02-23 11:28:00,1.11923,1.11942,1.11909,1.11925,18600000.0
2007-02-23 11:29:00,1.11938,1.11944,1.11902,1.11915,25400000.0
2007-02-23 11:31:00,1.11884,1.11905,1.11842,1.11905,15800000.0
2007-02-23 11:32:00,1.11922,1.11922,1.11865,1.11869,16800000.0
2007-02-23 11:33:00,1.1185,1.11907,1.1185,1.11907,7600000.0
2007-02-23 11:34:00,1.11862,1.11881,1.11857,1.11859,29800000.0
2007-02-23 11:35:00,1.11864,1.11893,1.11849,1.11849,7600000.0
2007-02-23 11:36:00,1.11811,1.11838,1.11786,1.11786,13800000.0
2007-02-23 11:37:00,1.11826,1.11839,1.11812,1.11812,14200000.0
2007-02-23 11:38:00,1.11806,1.11882,1.11806,1.11852,20600000.0
2007-02-23 11:39:00,1.11841,1.11841,1.11812,1.11827,12800000.0
2007-02-23 11:40:00,1.11838,1.11838,1.11806,1.11832,13800000.0
2007-02-23 11:41:00,1.11821,1.11821,1.118,1.118,10800000.0
2007-02-23 11:42:00,1.11749,1.11795,1.11728,1.11795,9600000.0
2007-02-23 11:43:00,1.11756,1.11784,1.11728,1.11757,21400000.0
2007-02-23 11:44:00,1.11737,1.11737,1.11685,1.11701,14200000.0
2007-02-23 11:45:00,1.11664,1.11721,1.11662,1.11668,24400000.0
2007-02-23 11:46:00,1.11707,1.11715,1.11675,1.11675,23800000.0
2007-02-23 11:47:00,1.11704,1.11736,1.11699,1.11725,34800000.0
2007-02-23 11:48:00,1.11776,1.11811,1.11776,1.11782,8200000.0
2007-02-23 11:49:00,1.11886,1.11886,1.11839,1.11839,28000000.0
2007-02-23 11:50:00,1.11824,1.11867,1.11814,1.11833,20800000.0
2007-02-23 11:51:00,1.11863,1.11864,1.11828,1.11864,13200000.0
2007-02-23 11:52:00,1.11842,1.11842,1.11775,1.1179,22800000.0
2007-02-23 11:53:00,1.11794,1.11823,1.1179,1.11819,14200000.0
2007-02-23 11:54:00,1.11725,1.11725,1.11669,1.11669,16000000.0
2007-02-23 11:55:00,1.1171,1.11725,1.11668,1.11695,14400000.0
2007-02-23 11:56:00,1.11711,1.11753,1.11693,1.11712,24000000.0
2007-02-23 11:57:00,1.11713,1.11738,1.11712,1.11732,18400000.0
2007-02-23 11:58:00,1.11741,1.11741,1.11689,1.11704,13200000.0
2007-02-23 11:59:00,1.11713,1.11739,1.11711,1.11735,13600000.0
2007-02-23 12:00:00,1.1173,1.11738,1.1171,1.11721,15400000.0
2007-02-23 12:01:00,1.11747,1.11748,1.11726,1.11726,17800000.0
2007-02-23 12:02:00,1.118,1.118,1.118,1.118,13200000.0
2007-02-23 12:03:00,1.11721,1.11757,1.11719,1.11757,13200000.0
2007-02-23 12:04:00,1.11763,1.11776,1.11746,1.11772,22400000.0
2007-02-23 12:05:00,1.11746,1.11759,1.11735,1.1174,10400000.0
2007-02-23 12:06:00,1.11732,1.11784,1.11732,1.11757,15200000.0
2007-02-23 12:07:00,1.11783,1.11796,1.11751,1.11796,20600000.0
2007-02-23 12:08:00,1.1188,1.1188,1.1187,1.1187,8600000.0
2007-02-23 12:09:00,1.11741,1.1179,1.11741,1.11761,8600000.0
2007-02-23 12:10:00,1.11748,1.11781,1.11741,1.11781,17400000.0
2007-02-23 12:11:00,1.11774,1.11807,1.11762,1.11766,11000000.0
2007-02-23 12:12:00,1.11733,1.11774,1.11733,1.11742,15400000.0
2007-02-23 12:13:00,1.11747,1.11773,1.11747,1.11768,11200000.0
2007-02-23 12:14:00,1.11779,1.11801,1.11777,1.11777,6800000.0
2007-02-23 12:15:00,1.1192,1.1192,1.1192,1.1192,15800000.0
2007-02-23 12:16:00,1.1181,1.1186,1.11799,1.11809,15800000.0
2007-02-23 12:17:00,1.1183,1.11845,1.11791,1.11815,15600000.0
2007-02-23 12:18:00,1.11832,1.11832,1.11796,1.11796,9400000.0
2007-02-23 12:19:00,1.11817,1.11839,1.11808,1.11814,17200000.0
2007-02-23 12:20:00,1.1189,1.1189,1.1185,1.1189,6200000.0
2007-02-23 12:21:00,1.11794,1.11799,1.11788,1.11789,6200000.0
2007-02-23 12:22:00,1.11775,1.11775,1.11766,1.11771,14400000.0
2007-02-23 12:23:00,1.11793,1.11798,1.11764,1.11793,20600000.0
2007-02-23 12:24:00,1.119,1.119,1.119,1.119,13400000.0
2007-02-23 12:26:00,1.1172,1.1175,1.11713,1.11741,13400000.0
2007-02-23 12:27:00,1.11724,1.11734,1.11713,1.11714,9200000.0
2007-02-23 12:28:00,1.11734,1.11758,1.11714,1.11745,20000000.0
2007-02-23 12:29:00,1.11716,1.11779,1.11703,1.11779,19800000.0
2007-02-23 12:31:00,1.11765,1.11765,1.11729,1.11729,6400000.0
2007-02-23 12:32:00,1.1173,1.11766,1.11704,1.11766,22200000.0
2007-02-23 12:33:00,1.11754,1.11754,1.11704,1.11721,14800000.0
2007-02-23 12:34:00,1.11727,1.11748,1.11707,1.11733,20400000.0
2007-02-23 12:35:00,1.11716,1.1174,1.11703,1.11715,13800000.0
2007-02-23 12:36:00,1.117,1.1176,1.117,1.1176,9600000.0
2007-02-23 12:37:00,1.11731,1.11731,1.11721,1.11727,5600000.0
2007-02-23 12:38:00,1.11734,1.11751,1.11723,1.11746,17200000.0
2007-02-23 12:39:00,1.11751,1.11762,1.11717,1.11762,18200000.0
2007-02-23 12:40:00,1.11727,1.11734,1.11727,1.11734,4000000.0
2007-02-23 12:41:00,1.11708,1.11743,1.11708,1.11725,14600000.0
2007-02-23 12:42:00,1.11743,1.1176,1.11695,1.11695,10200000.0
2007-02-23 12:43:00,1.11766,1.11766,1.11708,1.11739,15000000.0
2007-02-23 12:44:00,1.11715,1.11751,1.11715,1.11733,23200000.0
2007-02-23 12:45:00,1.11728,1.11748,1.11718,1.11728,13200000.0
2007-02-23 12:46:00,1.11718,1.11729,1.11686,1.11686,9200000.0
2007-02-23 12:47:00,1.11671,1.1171,1.1167,1.11687,12600000.0
2007-02-23 12:48:00,1.11684,1.11696,1.11671,1.11689,14600000.0
2007-02-23 12:49:00,1.11674,1.11701,1.11617,1.11647,22200000.0
2007-02-23 12:50:00,1.11668,1.117,1.11668,1.11689,6200000.0
2007-02-23 12:51:00,1.1167,1.11682,1.1167,1.11682,5600000.0
2007-02-23 12:52:00,1.11734,1.1175,1.11695,1.1175,11000000.0
2007-02-23 12:53:00,1.11749,1.11782,1.11739,1.1176,8400000.0
2007-02-23 12:54:00,1.11769,1.11769,1.11738,1.11752,8200000.0
2007-02-23 12:55:00,1.11782,1.11804,1.11724,1.11736,15600000.0
2007-02-23 12:56:00,1.11731,1.11737,1.11702,1.11737,4200000.0
2007-02-23 12:57:00,1.11773,1.11779,1.11749,1.11779,8200000.0
2007-02-23 12:58:00,1.11754,1.11761,1.11728,1.11744,9400000.0
2007-02-23 12:59:00,1.11748,1.11775,1.11736,1.11775,15400000.0
2007-02-23 13:00:00,1.11789,1.118,1.11758,1.11758,7600000.0
2007-02-23 13:01:00,1.11803,1.11818,1.11772,1.11777,17000000.0
2007-02-23 13:02:00,1.11755,1.11755,1.1172,1.11746,6200000.0
2007-02-23 13:03:00,1.11709,1.11748,1.117,1.11721,22400000.0
2007-02-23 13:04:00,1.11767,1.11819,1.11751,1.11758,7200000.0
2007-02-23 13:05:00,1.11786,1.11786,1.11693,1.11693,8200000.0
2007-02-23 13:06:00,1.11763,1.11813,1.11741,1.11813,13000000.0
2007-02-23 13:07:00,1.11825,1.11846,1.11801,1.1181,14600000.0
2007-02-23 13:08:00,1.11835,1.11835,1.11805,1.1181,10600000.0
2007-02-23 13:09:00,1.11834,1.11834,1.11804,1.11816,19200000.0
2007-02-23 13:10:00,1.11839,1.11853,1.11816,1.11816,18800000.0
2007-02-23 13:11:00,1.11823,1.11849,1.11815,1.11849,6200000.0
2007-02-23 13:12:00,1.118,1.118,1.118,1.118,18600000.0
2007-02-23 13:13:00,1.1183,1.11879,1.11824,1.11857,18600000.0
2007-02-23 13:14:00,1.1179,1.118,1.1177,1.1178,10400000.0
2007-02-23 13:15:00,1.11876,1.11876,1.11834,1.11845,10400000.0
2007-02-23 13:16:00,1.11857,1.11896,1.11857,1.11875,8600000.0
2007-02-23 13:17:00,1.11846,1.11883,1.11846,1.11865,13000000.0
2007-02-23 13:18:00,1.1175,1.1177,1.1175,1.1177,6800000.0
2007-02-23 13:19:00,1.11868,1.11871,1.11824,1.11871,6800000.0
2007-02-23 13:20:00,1.11855,1.11855,1.11828,1.11838,18000000.0
2007-02-23 13:21:00,1.1176,1.1176,1.1175,1.1175,14000000.0
2007-02-23 13:22:00,1.11861,1.11904,1.11861,1.11863,14000000.0
2007-02-23 13:23:00,1.11843,1.11869,1.11837,1.11848,15400000.0
2007-02-23 13:24:00,1.11856,1.11886,1.11856,1.11886,11200000.0
2007-02-23 13:25:00,1.1178,1.1178,1.1178,1.1178,4200000.0
2007-02-23 13:26:00,1.11878,1.11895,1.1187,1.1187,4200000.0
2007-02-23 13:27:00,1.1191,1.1191,1.11834,1.11836,16800000.0
2007-02-23 13:28:00,1.11875,1.11891,1.1185,1.11874,23800000.0
2007-02-23 13:30:00,1.1178,1.1178,1.1178,1.1178,20200000.0
2007-02-23 13:31:00,1.11848,1.11875,1.11828,1.11875,20200000.0
2007-02-23 13:32:00,1.11851,1.11882,1.11844,1.11859,10600000.0
2007-02-23 13:33:00,1.11891,1.11906,1.11845,1.11857,9800000.0
2007-02-23 13:35:00,1.11881,1.11898,1.1188,1.11892,12400000.0
2007-02-23 13:36:00,1.11861,1.11877,1.11861,1.11877,4600000.0
2007-02-23 13:37:00,1.11842,1.11876,1.11842,1.11876,5600000.0
2007-02-23 13:38:00,1.11863,1.11887,1.11857,1.11865,16600000.0
2007-02-23 13:39:00,1.11863,1.1191,1.11853,1.11885,21400000.0
2007-02-23 13:40:00,1.1172,1.1178,1.1172,1.1177,16400000.0
2007-02-23 13:41:00,1.1179,1.118,1.1175,1.1175,16400000.0
2007-02-23 13:42:00,1.11883,1.11883,1.11858,1.1187,16400000.0
2007-02-23 13:43:00,1.11873,1.11921,1.11873,1.11898,12800000.0
2007-02-23 13:44:00,1.11898,1.11925,1.11896,1.11905,16800000.0
2007-02-23 13:45:00,1.1188,1.11969,1.1188,1.11911,17200000.0
2007-02-23 13:46:00,1.1188,1.11899,1.1188,1.1189,9800000.0
2007-02-23 13:47:00,1.1185,1.1185,1.11811,1.11824,9800000.0
2007-02-23 13:48:00,1.11862,1.11865,1.11828,1.11853,15000000.0
2007-02-23 13:49:00,1.11819,1.11874,1.11812,1.11838,12000000.0
2007-02-23 13:50:00,1.11847,1.11878,1.11823,1.11826,17800000.0
2007-02-23 13:51:00,1.11816,1.11833,1.11811,1.1183,16400000.0
2007-02-23 13:52:00,1.11809,1.11819,1.11803,1.11803,15000000.0
2007-02-23 13:53:00,1.11794,1.11811,1.1178,1.11811,7400000.0
2007-02-23 13:54:00,1.11798,1.11798,1.11749,1.11776,24800000.0
2007-02-23 13:55:00,1.11824,1.11824,1.11737,1.11753,17800000.0
2007-02-23 13:56:00,1.11754,1.11799,1.11754,1.11763,13000000.0
2007-02-23 13:57:00,1.11757,1.11769,1.11753,1.11769,4200000.0
2007-02-23 13:58:00,1.11799,1.11808,1.11757,1.11757,8400000.0
2007-02-23 13:59:00,1.11765,1.11782,1.11754,1.11754,14400000.0
2007-02-23 14:00:00,1.11741,1.11751,1.11722,1.1174,11000000.0
2007-02-23 14:01:00,1.1179,1.1179,1.1177,1.1177,8400000.0
2007-02-23 14:02:00,1.11758,1.11758,1.11748,1.11751,8400000.0
2007-02-23 14:03:00,1.11761,1.11792,1.11752,1.11777,22200000.0
2007-02-23 14:04:00,1.11748,1.11781,1.11747,1.11748,13600000.0
2007-02-23 14:05:00,1.11783,1.11786,1.11747,1.11754,9200000.0
2007-02-23 14:06:00,1.1175,1.1176,1.1175,1.1175,24000000.0
2007-02-23 14:07:00,1.1175,1.11766,1.11725,1.11766,24000000.0
2007-02-23 14:08:00,1.1175,1.1176,1.1175,1.1176,9000000.0
2007-02-23 14:09:00,1.1177,1.1178,1.1175,1.1177,9000000.0
2007-02-23 14:10:00,1.11763,1.11779,1.11754,1.11773,9000000.0
2007-02-23 14:11:00,1.11731,1.11765,1.11729,1.11765,14200000.0
2007-02-23 14:12:00,1.11742,1.11746,1.11706,1.11706,17800000.0
2007-02-23 14:13:00,1.11717,1.11748,1.11717,1.11739,19200000.0
2007-02-23 14:14:00,1.11718,1.11739,1.11694,1.11739,21000000.0
2007-02-23 14:15:00,1.11724,1.11748,1.11714,1.11714,7400000.0
2007-02-23 14:16:00,1.11729,1.11729,1.11668,1.11698,14400000.0
2007-02-23 14:17:00,1.11688,1.11696,1.11666,1.1167,13200000.0
2007-02-23 14:18:00,1.11679,1.11699,1.11679,1.11699,2600000.0
2007-02-23 14:19:00,1.11719,1.11743,1.11703,1.11703,22600000.0
2007-02-23 14:20:00,1.11696,1.11724,1.11666,1.11724,14000000.0
2007-02-23 14:21:00,1.11682,1.11744,1.11682,1.11695,5600000.0
2007-02-23 14:22:00,1.11648,1.11696,1.11648,1.11692,14200000.0
2007-02-23 14:23:00,1.11718,1.11732,1.11714,1.11714,12000000.0
2007-02-23 14:24:00,1.11718,1.11733,1.11701,1.11733,9000000.0
2007-02-23 14:25:00,1.11722,1.1176,1.1171,1.1171,11400000.0
2007-02-23 14:27:00,1.11722,1.11722,1.11677,1.11697,10000000.0
2007-02-23 14:28:00,1.11715,1.11715,1.11696,1.11696,9200000.0
2007-02-23 14:29:00,1.11719,1.11723,1.11658,1.11705,26200000.0
2007-02-23 14:30:00,1.1171,1.11737,1.11702,1.11711,8800000.0
2007-02-23 14:31:00,1.11701,1.11701,1.11664,1.11664,6600000.0
2007-02-23 14:32:00,1.11689,1.11703,1.11672,1.11703,13400000.0
2007-02-23 14:33:00,1.11691,1.11743,1.11687,1.11701,7800000.0
2007-02-23 14:34:00,1.1171,1.11735,1.11698,1.11719,22600000.0
2007-02-23 14:35:00,1.1185,1.1185,1.1178,1.118,20400000.0
2007-02-23 14:36:00,1.11731,1.11768,1.11699,1.11699,20400000.0
2007-02-23 14:37:00,1.11702,1.11702,1.11669,1.1167,11800000.0
2007-02-23 14:38:00,1.11671,1.11675,1.1165,1.11675,12800000.0
2007-02-23 14:39:00,1.11699,1.1172,1.11679,1.11703,14400000.0
2007-02-23 14:40:00,1.11723,1.11747,1.11708,1.11747,8800000.0
2007-02-23 14:41:00,1.11759,1.11759,1.11719,1.11736,9200000.0
2007-02-23 14:42:00,1.1173,1.11749,1.11714,1.1172,14800000.0
2007-02-23 14:43:00,1.11735,1.11747,1.11717,1.11747,16000000.0
2007-02-23 14:44:00,1.11745,1.11793,1.11735,1.11735,9800000.0
2007-02-23 14:45:00,1.1175,1.11774,1.11739,1.1177,11000000.0
2007-02-23 14:47:00,1.1177,1.1177,1.1173,1.11748,4200000.0
2007-02-23 14:48:00,1.11718,1.11749,1.11706,1.11706,26000000.0
2007-02-23 14:49:00,1.117,1.11746,1.11673,1.11732,15600000.0
2007-02-23 14:50:00,1.11715,1.11755,1.11706,1.11755,16800000.0
2007-02-23 14:51:00,1.11737,1.11771,1.11737,1.11752,8800000.0
2007-02-23 14:52:00,1.11814,1.11839,1.1178,1.11839,18800000.0
2007-02-23 14:53:00,1.1183,1.1183,1.11799,1.11799,3200000.0
2007-02-23 14:54:00,1.1181,1.1181,1.11802,1.11802,3200000.0
2007-02-23 14:55:00,1.1178,1.1179,1.1178,1.1179,10000000.0
2007-02-23 14:56:00,1.1179,1.11816,1.1178,1.1178,10000000.0
2007-02-23 14:57:00,1.11807,1.11827,1.11763,1.11827,20800000.0
2007-02-23 14:58:00,1.11803,1.11812,1.11776,1.11776,12400000.0
2007-02-23 14:59:00,1.11789,1.11816,1.11763,1.11795,28000000.0
2007-02-23 15:00:00,1.11789,1.11789,1.11733,1.11749,11000000.0
2007-02-23 15:01:00,1.11764,1.11768,1.11735,1.11768,20400000.0
2007-02-23 15:02:00,1.11739,1.11749,1.11692,1.11692,25000000.0
2007-02-23 15:03:00,1.11719,1.11764,1.11719,1.11732,7200000.0
2007-02-23 15:04:00,1.11761,1.11773,1.117,1.11729,12200000.0
2007-02-23 15:05:00,1.11741,1.11741,1.11689,1.11698,24400000.0
2007-02-23 15:06:00,1.11726,1.11753,1.1171,1.1171,15600000.0
2007-02-23 15:07:00,1.11741,1.11741,1.11685,1.11687,17400000.0
2007-02-23 15:08:00,1.11721,1.11752,1.11713,1.11713,22200000.0
2007-02-23 15:09:00,1.11734,1.11774,1.11715,1.11715,10400000.0
2007-02-23 15:10:00,1.11732,1.11753,1.11732,1.11732,7400000.0
2007-02-23 15:11:00,1.11733,1.11787,1.11733,1.11765,18800000.0
2007-02-23 15:12:00,1.11755,1.11763,1.11741,1.11763,19000000.0
2007-02-23 15:13:00,1.11744,1.11769,1.11727,1.11727,6600000.0
2007-02-23 15:14:00,1.11801,1.11801,1.1173,1.1173,22000000.0
2007-02-23 15:15:00,1.11747,1.11752,1.11721,1.11736,18800000.0
2007-02-23 15:16:00,1.11718,1.11743,1.11694,1.11702,12800000.0
2007-02-23 15:17:00,1.11713,1.11745,1.11657,1.11692,21600000.0
2007-02-23 15:18:00,1.11731,1.11764,1.11731,1.11763,18200000.0
2007-02-23 15:19:00,1.11787,1.11787,1.11761,1.11761,11400000.0
2007-02-23 15:20:00,1.11774,1.11809,1.11754,1.11791,15600000.0
2007-02-23 15:21:00,1.11744,1.11779,1.11743,1.11758,21800000.0
2007-02-23 15:22:00,1.1174,1.11771,1.1172,1.11732,12200000.0
2007-02-23 15:23:00,1.11725,1.11767,1.11718,1.11767,10400000.0
2007-02-23 15:24:00,1.11768,1.11768,1.11715,1.11715,12400000.0
2007-02-23 15:25:00,1.11713,1.11738,1.11713,1.11738,22200000.0
2007-02-23 15:26:00,1.11741,1.11768,1.11719,1.1172,15400000.0
2007-02-23 15:27:00,1.11745,1.11775,1.11724,1.11731,21400000.0
2007-02-23 15:28:00,1.119,1.1193,1.1187,1.1193,7600000.0
2007-02-23 15:29:00,1.11728,1.11728,1.11704,1.11728,7600000.0
2007-02-23 15:30:00,1.11728,1.1178,1.11728,1.11756,23600000.0
2007-02-23 15:31:00,1.11726,1.11738,1.1171,1.11733,10200000.0
2007-02-23 15:32:00,1.11719,1.11816,1.11719,1.11769,17600000.0
2007-02-23 15:33:00,1.11748,1.11764,1.11748,1.1176,16600000.0
2007-02-23 15:34:00,1.11763,1.11814,1.11763,1.11814,10000000.0
2007-02-23 15:35:00,1.11774,1.11789,1.11749,1.11749,21000000.0
2007-02-23 15:36:00,1.11761,1.11799,1.11752,1.11799,9800000.0
2007-02-23 15:37:00,1.11755,1.11795,1.11749,1.11749,13200000.0
2007-02-23 15:38:00,1.11742,1.11795,1.11742,1.1177,14000000.0
2007-02-23 15:39:00,1.119,1.1192,1.1189,1.1192,19400000.0
2007-02-23 15:40:00,1.11722,1.11749,1.11717,1.11749,19400000.0
2007-02-23 15:41:00,1.11717,1.11749,1.11712,1.11747,14600000.0
2007-02-23 15:42:00,1.11711,1.11742,1.11703,1.1174,20800000.0
2007-02-23 15:43:00,1.11753,1.11753,1.1171,1.1174,15600000.0
2007-02-23 15:44:00,1.11749,1.1175,1.11707,1.1175,7600000.0
2007-02-23 15:45:00,1.11774,1.11774,1.11727,1.11727,12000000.0
2007-02-23 15:46:00,1.1178,1.1178,1.11756,1.11756,16400000.0
2007-02-23 15:47:00,1.11744,1.11771,1.11725,1.11755,9200000.0
2007-02-23 15:48:00,1.11736,1.11771,1.1173,1.11761,20400000.0
2007-02-23 15:49:00,1.11759,1.11779,1.11736,1.1175,14800000.0
2007-02-23 15:50:00,1.11769,1.11772,1.11738,1.11743,11000000.0
2007-02-23 15:51:00,1.1175,1.118,1.11737,1.118,16400000.0
2007-02-23 15:52:00,1.11735,1.11761,1.11697,1.11725,14600000.0
2007-02-23 15:53:00,1.11718,1.11731,1.11685,1.11731,5800000.0
2007-02-23 15:54:00,1.11733,1.11779,1.11725,1.11756,10800000.0
2007-02-23 15:55:00,1.11751,1.11758,1.11742,1.11744,11800000.0
2007-02-23 15:56:00,1.11743,1.11748,1.11717,1.11728,21800000.0
2007-02-23 15:57:00,1.11751,1.11751,1.117,1.11738,22000000.0
2007-02-23 15:58:00,1.11768,1.11768,1.11714,1.11714,11000000.0
2007-02-23 15:59:00,1.11711,1.11742,1.11711,1.11739,31600000.0
2007-02-23 16:00:00,1.11714,1.11722,1.11673,1.11722,12400000.0
2007-02-23 16:01:00,1.11723,1.11755,1.11723,1.11724,22800000.0
2007-02-23 16:02:00,1.11707,1.11738,1.11686,1.11721,19200000.0
2007-02-23 16:03:00,1.11737,1.11737,1.11687,1.11687,15000000.0
2007-02-23 16:04:00,1.1168,1.11777,1.1168,1.11777,24600000.0
2007-02-23 16:05:00,1.11759,1.11759,1.11736,1.11745,16200000.0
2007-02-23 16:06:00,1.11747,1.11753,1.1173,1.1173,7600000.0
2007-02-23 16:07:00,1.11764,1.11785,1.11725,1.11725,17200000.0
2007-02-23 16:08:00,1.11753,1.11801,1.11752,1.11753,17600000.0
2007-02-23 16:09:00,1.11752,1.11756,1.11743,1.11756,12000000.0
2007-02-23 16:10:00,1.11738,1.11769,1.11694,1.11748,34800000.0
2007-02-23 16:11:00,1.1175,1.11771,1.11733,1.11733,8600000.0
2007-02-23 16:12:00,1.11782,1.11789,1.11782,1.11789,3400000.0
2007-02-23 16:13:00,1.11871,1.11875,1.11863,1.11871,13800000.0
2007-02-23 16:14:00,1.11873,1.11876,1.11848,1.11848,7600000.0
2007-02-23 16:15:00,1.11826,1.11884,1.11826,1.11844,14600000.0
2007-02-23 16:16:00,1.1186,1.11926,1.1186,1.11873,10400000.0
2007-02-23 16:17:00,1.11919,1.11919,1.11879,1.11912,10000000.0
2007-02-23 16:18:00,1.11848,1.11883,1.11835,1.11883,16000000.0
2007-02-23 16:19:00,1.11887,1.11898,1.11866,1.11867,9400000.0
2007-02-23 16:20:00,1.11836,1.11839,1.11823,1.11838,10400000.0
2007-02-23 16:21:00,1.11829,1.11829,1.11817,1.11823,13400000.0
2007-02-23 16:22:00,1.11859,1.11859,1.11784,1.11825,12000000.0
2007-02-23 16:23:00,1.11798,1.11842,1.11798,1.11813,14200000.0
2007-02-23 16:24:00,1.11835,1.11835,1.11794,1.11822,11400000.0
2007-02-23 16:25:00,1.11842,1.11842,1.11809,1.1182,18000000.0
2007-02-23 16:26:00,1.11837,1.11837,1.11791,1.11801,7600000.0
2007-02-23 16:27:00,1.11849,1.11849,1.11811,1.11811,12200000.0
2007-02-23 16:28:00,1.1184,1.11882,1.1184,1.11865,20200000.0
2007-02-23 16:29:00,1.11822,1.11859,1.11798,1.11815,10800000.0
2007-02-23 16:30:00,1.11799,1.11841,1.11788,1.11841,16400000.0
2007-02-23 16:31:00,1.11801,1.11853,1.11801,1.11809,14600000.0
2007-02-23 16:32:00,1.11807,1.11842,1.11807,1.11842,15000000.0
2007-02-23 16:33:00,1.11818,1.11831,1.11787,1.11817,21200000.0
2007-02-23 16:34:00,1.11839,1.11859,1.11816,1.11852,31400000.0
2007-02-23 16:35:00,1.11841,1.11873,1.11841,1.11849,26400000.0
2007-02-23 16:36:00,1.11842,1.11898,1.11813,1.11869,15400000.0
2007-02-23 16:37:00,1.11839,1.11866,1.11837,1.11837,10800000.0
2007-02-23 16:38:00,1.11876,1.11915,1.11857,1.11867,15200000.0
2007-02-23 16:39:00,1.11825,1.11877,1.11825,1.11853,10400000.0
2007-02-23 16:40:00,1.1185,1.11897,1.11804,1.11897,11600000.0
2007-02-23 16:41:00,1.11858,1.11889,1.11854,1.11864,21400000.0
2007-02-23 16:42:00,1.1185,1.1188,1.11832,1.11852,19600000.0
2007-02-23 16:43:00,1.12,1.1202,1.1197,1.12,20800000.0
2007-02-23 16:44:00,1.11815,1.11877,1.11788,1.11874,20800000.0
2007-02-23 16:45:00,1.11826,1.11833,1.11812,1.11831,9800000.0
2007-02-23 16:46:00,1.11777,1.11844,1.11777,1.11835,22400000.0
2007-02-23 16:47:00,1.11818,1.11838,1.11807,1.11824,25400000.0
2007-02-23 16:48:00,1.11834,1.11865,1.11828,1.11855,12200000.0
2007-02-23 16:49:00,1.11837,1.11858,1.11814,1.11858,21800000.0
2007-02-23 16:50:00,1.11859,1.11898,1.11838,1.11898,25800000.0
2007-02-23 16:51:00,1.11807,1.11837,1.11805,1.11837,10000000.0
2007-02-23 16:52:00,1.11878,1.11878,1.11821,1.11822,15600000.0
2007-02-23 16:53:00,1.11831,1.11831,1.11796,1.11809,15400000.0
2007-02-23 16:54:00,1.11794,1.11805,1.11777,1.11805,19400000.0
2007-02-23 16:55:00,1.11813,1.11816,1.11778,1.11781,20800000.0
2007-02-23 16:56:00,1.11779,1.11837,1.11777,1.11797,11600000.0
2007-02-23 16:57:00,1.11765,1.11787,1.11736,1.11773,11000000.0
2007-02-23 16:58:00,1.11792,1.11792,1.11708,1.11751,20000000.0
2007-02-23 16:59:00,1.11777,1.1181,1.11776,1.1178,13400000.0
2007-02-23 17:00:00,1.11829,1.11854,1.11828,1.11854,23200000.0
2007-02-23 17:01:00,1.11857,1.1188,1.11849,1.11861,11400000.0
2007-02-23 17:02:00,1.11865,1.1189,1.11857,1.11857,25000000.0
2007-02-23 17:03:00,1.11872,1.11908,1.11861,1.11908,13600000.0
2007-02-23 17:04:00,1.11827,1.11854,1.11827,1.1183,13800000.0
2007-02-23 17:05:00,1.11837,1.11857,1.11818,1.11857,14800000.0
2007-02-23 17:06:00,1.11874,1.1189,1.1186,1.11874,21800000.0
2007-02-23 17:07:00,1.11883,1.11913,1.11861,1.11913,18800000.0
2007-02-23 17:08:00,1.11895,1.11922,1.11887,1.11887,19000000.0
2007-02-23 17:09:00,1.11881,1.11912,1.11881,1.11883,8200000.0
2007-02-23 17:10:00,1.11886,1.11901,1.11884,1.11891,11600000.0
2007-02-23 17:11:00,1.11876,1.11933,1.11876,1.11933,12400000.0
2007-02-23 17:12:00,1.11952,1.11952,1.11862,1.11862,9000000.0
2007-02-23 17:13:00,1.11876,1.11886,1.11854,1.11859,19000000.0
2007-02-23 17:14:00,1.11865,1.11907,1.11865,1.11889,12200000.0
2007-02-23 17:15:00,1.11853,1.11933,1.11853,1.11878,22200000.0
2007-02-23 17:16:00,1.1187,1.11942,1.1187,1.11897,19000000.0
2007-02-23 17:17:00,1.11905,1.11953,1.1189,1.11917,16200000.0
2007-02-23 17:18:00,1.11911,1.11919,1.11869,1.11869,23000000.0
2007-02-23 17:19:00,1.11873,1.1193,1.11873,1.1193,15600000.0
2007-02-23 17:20:00,1.1188,1.11946,1.1188,1.11909,12200000.0
2007-02-23 17:21:00,1.11934,1.11934,1.11884,1.11884,6800000.0
2007-02-23 17:22:00,1.11911,1.11945,1.11885,1.11885,11600000.0
2007-02-23 17:23:00,1.11913,1.11928,1.11889,1.11904,21400000.0
2007-02-23 17:24:00,1.11927,1.11955,1.11908,1.11955,26200000.0
2007-02-23 17:25:00,1.11961,1.11966,1.11945,1.11957,22600000.0
2007-02-23 17:26:00,1.11944,1.11978,1.11927,1.11934,12200000.0
2007-02-23 17:27:00,1.11927,1.11976,1.11927,1.11953,25200000.0
2007-02-23 17:28:00,1.11966,1.12028,1.11926,1.11966,7400000.0
2007-02-23 17:29:00,1.11974,1.11978,1.11916,1.11916,20200000.0
2007-02-23 17:30:00,1.1194,1.12009,1.11937,1.11943,18200000.0
2007-02-23 17:31:00,1.1194,1.1194,1.11891,1.11891,5600000.0
2007-02-23 17:32:00,1.11941,1.11967,1.11941,1.11944,16200000.0
2007-02-23 17:33:00,1.11951,1.11979,1.11945,1.11979,22800000.0
2007-02-23 17:34:00,1.11962,1.11971,1.11948,1.11948,5800000.0
2007-02-23 17:35:00,1.11932,1.11997,1.11927,1.11997,18800000.0
2007-02-23 17:36:00,1.1199,1.1199,1.1199,1.1199,6600000.0
2007-02-23 17:37:00,1.11972,1.12048,1.11972,1.12012,6600000.0
2007-02-23 17:38:00,1.12,1.12002,1.11962,1.11981,18400000.0
2007-02-23 17:39:00,1.11996,1.12022,1.11993,1.12021,17000000.0
2007-02-23 17:40:00,1.1202,1.1202,1.11984,1.12007,16200000.0
2007-02-23 17:41:00,1.1199,1.12,1.1197,1.1197,20200000.0
2007-02-23 17:42:00,1.12008,1.12008,1.11921,1.11921,20200000.0
2007-02-23 17:43:00,1.11942,1.11965,1.11938,1.11965,13800000.0
2007-02-23 17:44:00,1.11977,1.12007,1.11961,1.12007,16800000.0
2007-02-23 17:45:00,1.11996,1.11996,1.11963,1.11972,12000000.0
2007-02-23 17:46:00,1.1197,1.1197,1.11946,1.11946,6400000.0
2007-02-23 17:47:00,1.11942,1.12013,1.11942,1.12013,21400000.0
2007-02-23 17:48:00,1.11998,1.12009,1.11982,1.11991,15800000.0
2007-02-23 17:49:00,1.12009,1.12039,1.12003,1.12027,17400000.0
2007-02-23 17:50:00,1.11991,1.12005,1.11962,1.11977,14600000.0
2007-02-23 17:51:00,1.11963,1.12029,1.11963,1.12007,22600000.0
2007-02-23 17:52:00,1.12002,1.12037,1.11968,1.12005,21000000.0
2007-02-23 17:53:00,1.11998,1.11998,1.11967,1.11968,12200000.0
2007-02-23 17:54:00,1.11966,1.11995,1.11966,1.11968,18000000.0
2007-02-23 17:55:00,1.11947,1.11985,1.11947,1.11963,30000000.0
2007-02-23 17:56:00,1.1198,1.1198,1.11898,1.11935,16600000.0
2007-02-23 17:57:00,1.11968,1.11991,1.11946,1.11946,15800000.0
2007-02-23 17:58:00,1.11916,1.11944,1.11907,1.11907,19600000.0
2007-02-23 17:59:00,1.11904,1.11957,1.11903,1.11947,13400000.0
2007-02-23 18:00:00,1.11956,1.11982,1.1195,1.11955,11000000.0
2007-02-23 18:01:00,1.11988,1.12018,1.11967,1.12018,4200000.0
2007-02-23 18:02:00,1.11983,1.11993,1.11895,1.11895,17400000.0
2007-02-23 18:03:00,1.11904,1.11945,1.11904,1.11922,16200000.0
2007-02-23 18:04:00,1.11906,1.11907,1.11894,1.11907,4000000.0
2007-02-23 18:05:00,1.11936,1.11977,1.11931,1.11946,20400000.0
2007-02-23 18:06:00,1.11943,1.1196,1.11928,1.11928,7800000.0
2007-02-23 18:07:00,1.11934,1.11946,1.11925,1.11925,10400000.0
2007-02-23 18:08:00,1.1193,1.11981,1.1193,1.1197,15400000.0
2007-02-23 18:09:00,1.11958,1.12001,1.11934,1.11949,28800000.0
2007-02-23 18:10:00,1.11967,1.11997,1.11921,1.11921,14800000.0
2007-02-23 18:11:00,1.11905,1.1196,1.11905,1.11918,23600000.0
2007-02-23 18:12:00,1.11928,1.11986,1.11928,1.11964,19800000.0
2007-02-23 18:13:00,1.1196,1.11995,1.11942,1.11957,15400000.0
2007-02-23 18:14:00,1.11984,1.11984,1.11915,1.11915,19600000.0
2007-02-23 18:15:00,1.11934,1.11985,1.11932,1.1198,21800000.0
2007-02-23 18:16:00,1.11966,1.12031,1.11952,1.1196,16200000.0
2007-02-23 18:17:00,1.11995,1.12021,1.11951,1.11974,8200000.0
2007-02-23 18:18:00,1.11962,1.11999,1.1194,1.11999,18000000.0
2007-02-23 18:19:00,1.12005,1.12005,1.11933,1.11938,14400000.0
2007-02-23 18:20:00,1.11946,1.11967,1.11912,1.1192,17800000.0
2007-02-23 18:21:00,1.11894,1.11942,1.11874,1.11942,12200000.0
2007-02-23 18:22:00,1.11932,1.1194,1.11925,1.11928,12400000.0
2007-02-23 18:23:00,1.11926,1.11948,1.11913,1.11913,13000000.0
2007-02-23 18:24:00,1.11973,1.11973,1.11894,1.11906,10000000.0
2007-02-23 18:25:00,1.1199,1.1199,1.1198,1.1198,16000000.0
2007-02-23 18:26:00,1.11918,1.11928,1.11893,1.11893,16000000.0
2007-02-23 18:27:00,1.11909,1.11931,1.11909,1.11931,9800000.0
2007-02-23 18:28:00,1.11905,1.11953,1.11905,1.11917,11800000.0
2007-02-23 18:29:00,1.11904,1.11946,1.11904,1.11913,19000000.0
2007-02-23 18:30:00,1.11938,1.11938,1.1189,1.1192,18800000.0
2007-02-23 18:31:00,1.11938,1.11938,1.11894,1.11894,7400000.0
2007-02-23 18:32:00,1.11907,1.11952,1.11907,1.11931,14200000.0
2007-02-23 18:33:00,1.11936,1.11954,1.11925,1.11925,10200000.0
2007-02-23 18:34:00,1.12,1.12,1.12,1.12,12200000.0
2007-02-23 18:37:00,1.11939,1.11945,1.1193,1.11941,12200000.0
2007-02-23 18:38:00,1.11961,1.11993,1.11961,1.11993,3200000.0
2007-02-23 18:39:00,1.11972,1.11972,1.11923,1.11944,21000000.0
2007-02-23 18:40:00,1.11913,1.11965,1.11913,1.11929,13200000.0
2007-02-23 18:41:00,1.11927,1.11986,1.11907,1.1196,11000000.0
2007-02-23 18:42:00,1.11939,1.11971,1.11939,1.1194,18600000.0
2007-02-23 18:43:00,1.11935,1.11961,1.11911,1.11911,10400000.0
2007-02-23 18:44:00,1.1194,1.1194,1.11927,1.11929,11000000.0
2007-02-23 18:45:00,1.11957,1.11957,1.11907,1.11907,20200000.0
2007-02-23 18:46:00,1.12011,1.12011,1.11954,1.1199,20000000.0
2007-02-23 18:47:00,1.12,1.12,1.12,1.12,9400000.0
2007-02-23 18:48:00,1.11983,1.11983,1.11951,1.11959,9400000.0
2007-02-23 18:49:00,1.11977,1.11977,1.11952,1.11952,6600000.0
2007-02-23 18:50:00,1.11965,1.11965,1.11908,1.11943,15400000.0
2007-02-23 18:51:00,1.11956,1.1198,1.11942,1.11951,12400000.0
2007-02-23 18:52:00,1.11953,1.11956,1.11943,1.11956,7200000.0
2007-02-23 18:53:00,1.11975,1.11975,1.11946,1.11961,10800000.0
2007-02-23 18:54:00,1.11947,1.11973,1.11938,1.11973,10600000.0
2007-02-23 18:55:00,1.1197,1.1197,1.1197,1.1197,7200000.0
2007-02-23 18:56:00,1.1198,1.1199,1.1198,1.1199,7200000.0
2007-02-23 18:57:00,1.1197,1.1199,1.1197,1.1197,7200000.0
2007-02-23 18:58:00,1.11981,1.11995,1.1192,1.1196,7200000.0
2007-02-23 18:59:00,1.11982,1.11982,1.11947,1.11954,9200000.0
2007-02-23 19:00:00,1.11967,1.11979,1.11939,1.11961,14600000.0
2007-02-23 19:01:00,1.11978,1.1201,1.11966,1.11973,7800000.0
2007-02-23 19:02:00,1.11982,1.12022,1.1198,1.12007,13800000.0
2007-02-23 19:04:00,1.12027,1.12047,1.11987,1.11992,17800000.0
2007-02-23 19:05:00,1.11968,1.11982,1.11968,1.11982,2600000.0
2007-02-23 19:06:00,1.11949,1.12018,1.11949,1.11976,5200000.0
2007-02-23 19:08:00,1.11965,1.11969,1.11929,1.11929,16600000.0
2007-02-23 19:09:00,1.11944,1.11984,1.11937,1.11937,15800000.0
2007-02-23 19:10:00,1.11944,1.11951,1.11938,1.11951,4600000.0
2007-02-23 19:12:00,1.11943,1.11968,1.11928,1.11963,12200000.0
2007-02-23 19:13:00,1.11915,1.11973,1.11915,1.1195,12800000.0
2007-02-23 19:14:00,1.1196,1.11968,1.11955,1.11955,18400000.0
2007-02-23 19:15:00,1.11988,1.11988,1.11918,1.11936,19800000.0
2007-02-23 19:16:00,1.1196,1.11988,1.11932,1.11983,16600000.0
2007-02-23 19:18:00,1.1198,1.1198,1.1198,1.1198,11600000.0
2007-02-23 19:19:00,1.11993,1.11995,1.11981,1.11981,11600000.0
2007-02-23 19:20:00,1.11958,1.11986,1.11957,1.11973,14000000.0
2007-02-23 19:21:00,1.11965,1.1201,1.11965,1.11985,10600000.0
2007-02-23 19:22:00,1.11989,1.12006,1.11951,1.11996,18000000.0
2007-02-23 19:23:00,1.11984,1.11986,1.11971,1.11983,22600000.0
2007-02-23 19:24:00,1.11968,1.11968,1.11927,1.11937,11200000.0
2007-02-23 19:25:00,1.11905,1.11953,1.11905,1.11953,15600000.0
2007-02-23 19:26:00,1.1195,1.12012,1.11942,1.11945,11200000.0
2007-02-23 19:27:00,1.12,1.12,1.12,1.12,33400000.0
2007-02-23 19:29:00,1.11943,1.11986,1.11928,1.11986,33400000.0
2007-02-23 19:30:00,1.11982,1.11982,1.11961,1.11966,17400000.0
2007-02-23 19:31:00,1.11961,1.11988,1.11961,1.11987,13400000.0
2007-02-23 19:32:00,1.12044,1.12044,1.1197,1.11977,10600000.0
2007-02-23 19:33:00,1.1199,1.12032,1.11949,1.11949,13400000.0
2007-02-23 19:34:00,1.11987,1.11987,1.11956,1.11956,12600000.0
2007-02-23 19:35:00,1.1198,1.1198,1.1198,1.1198,11000000.0
2007-02-23 19:36:00,1.1199,1.1199,1.1199,1.1199,11000000.0
2007-02-23 19:37:00,1.12,1.1201,1.12,1.1201,11000000.0
2007-02-23 19:38:00,1.11957,1.11987,1.1193,1.11965,11000000.0
2007-02-23 19:39:00,1.11989,1.12006,1.11957,1.12006,6800000.0
2007-02-23 19:40:00,1.1201,1.1201,1.1201,1.1201,12800000.0
2007-02-23 19:41:00,1.11938,1.11995,1.11919,1.11934,12800000.0
2007-02-23 19:42:00,1.11928,1.11966,1.11926,1.11926,27200000.0
2007-02-23 19:43:00,1.11908,1.11933,1.11908,1.11918,8400000.0
2007-02-23 19:44:00,1.11902,1.11943,1.11902,1.11907,11400000.0
2007-02-23 19:45:00,1.11905,1.11951,1.11905,1.11942,17200000.0
2007-02-23 19:46:00,1.11943,1.11977,1.11938,1.11949,22600000.0
2007-02-23 19:49:00,1.11949,1.11963,1.11899,1.11933,21600000.0
2007-02-23 19:50:00,1.12,1.12,1.12,1.12,5800000.0
2007-02-23 19:51:00,1.11952,1.11966,1.11942,1.11955,5800000.0
2007-02-23 19:52:00,1.11899,1.11948,1.11899,1.11948,7400000.0
2007-02-23 19:54:00,1.1201,1.1201,1.1201,1.1201,23600000.0
2007-02-23 19:55:00,1.11941,1.11994,1.11929,1.11974,23600000.0
2007-02-23 19:56:00,1.11932,1.11982,1.11932,1.11964,12200000.0
2007-02-23 19:57:00,1.11918,1.11959,1.11912,1.11959,22600000.0
2007-02-23 19:58:00,1.11984,1.11984,1.11961,1.11961,2600000.0
2007-02-23 19:59:00,1.11963,1.11992,1.11956,1.11956,11800000.0
2007-02-23 20:00:00,1.11978,1.11978,1.11953,1.11966,16200000.0
2007-02-23 20:01:00,1.11985,1.11985,1.11945,1.11945,6800000.0
2007-02-23 20:02:00,1.11944,1.11954,1.11932,1.1195,21000000.0
2007-02-23 20:04:00,1.1195,1.11987,1.11917,1.11917,22600000.0
2007-02-23 20:05:00,1.11911,1.1192,1.11911,1.1192,8000000.0
2007-02-23 20:06:00,1.11955,1.11962,1.1194,1.1194,4600000.0
2007-02-23 20:07:00,1.11935,1.11935,1.11904,1.11915,13200000.0
2007-02-23 20:08:00,1.11934,1.11978,1.11934,1.11978,2600000.0
2007-02-23 20:09:00,1.1204,1.1204,1.1202,1.1202,5200000.0
2007-02-23 20:10:00,1.11931,1.11995,1.11931,1.11966,5200000.0
2007-02-23 20:12:00,1.1202,1.1202,1.1202,1.1202,3200000.0
2007-02-23 20:14:00,1.1204,1.1204,1.1204,1.1204,3200000.0
2007-02-23 20:15:00,1.1207,1.1209,1.1207,1.1207,3200000.0
2007-02-23 20:16:00,1.11918,1.11918,1.11908,1.11908,3200000.0
2007-02-23 20:18:00,1.11934,1.11934,1.11905,1.11905,11400000.0
2007-02-23 20:19:00,1.11927,1.11953,1.11902,1.11947,9800000.0
2007-02-23 20:20:00,1.1204,1.1204,1.1204,1.1204,12200000.0
2007-02-23 20:21:00,1.11937,1.11963,1.11935,1.11963,12200000.0
2007-02-23 20:23:00,1.11963,1.11985,1.11963,1.11985,20400000.0
2007-02-23 20:25:00,1.1207,1.1207,1.1207,1.1207,8000000.0
2007-02-23 20:26:00,1.11963,1.11968,1.11963,1.11968,8000000.0
2007-02-23 20:28:00,1.1206,1.1206,1.1206,1.1206,7600000.0
2007-02-23 20:29:00,1.11957,1.11978,1.11946,1.11947,7600000.0
2007-02-23 20:30:00,1.1202,1.1204,1.1202,1.1204,9800000.0
2007-02-23 20:31:00,1.11916,1.1197,1.11912,1.1197,9800000.0
2007-02-23 20:32:00,1.11961,1.11965,1.11961,1.11965,5600000.0
2007-02-23 20:33:00,1.1204,1.1204,1.1204,1.1204,4200000.0
2007-02-23 20:34:00,1.11982,1.11982,1.11942,1.11942,4200000.0
2007-02-23 20:35:00,1.11942,1.1198,1.11938,1.11956,14600000.0
2007-02-23 20:37:00,1.11947,1.11947,1.11942,1.11942,3200000.0
2007-02-23 20:38:00,1.1201,1.1201,1.1201,1.1201,5200000.0
2007-02-23 20:39:00,1.11975,1.11976,1.11943,1.11943,5200000.0
2007-02-23 20:40:00,1.1206,1.1208,1.1206,1.1206,10600000.0
2007-02-23 20:41:00,1.11938,1.11977,1.11928,1.11928,10600000.0
2007-02-23 20:43:00,1.11942,1.1198,1.11942,1.1198,4800000.0
2007-02-23 20:46:00,1.11944,1.11948,1.11943,1.11948,3000000.0
2007-02-23 20:47:00,1.11944,1.11958,1.11932,1.11932,8400000.0
2007-02-23 20:48:00,1.11943,1.11952,1.11934,1.11938,14400000.0
2007-02-23 20:49:00,1.11968,1.11968,1.11948,1.11957,14600000.0
2007-02-23 20:50:00,1.11959,1.11969,1.11931,1.11952,12200000.0
2007-02-23 20:51:00,1.11957,1.11991,1.11957,1.11974,8600000.0
2007-02-23 20:52:00,1.11932,1.11977,1.11932,1.11958,11400000.0
2007-02-23 20:53:00,1.11951,1.1196,1.11932,1.11932,10200000.0
2007-02-23 20:54:00,1.11981,1.11981,1.11974,1.11974,4200000.0
2007-02-23 20:55:00,1.11981,1.12011,1.11969,1.11969,15400000.0
2007-02-23 20:56:00,1.1214,1.1214,1.1214,1.1214,16400000.0
2007-02-23 20:57:00,1.11976,1.11994,1.11948,1.11959,16400000.0
2007-02-23 20:58:00,1.11966,1.12044,1.11966,1.11982,12000000.0
2007-02-23 20:59:00,1.11981,1.12002,1.11944,1.1197,17400000.0
2007-02-23 21:00:00,1.11969,1.12005,1.11969,1.12005,13800000.0
2007-02-23 21:01:00,1.1209,1.121,1.1209,1.121,11200000.0
2007-02-23 21:02:00,1.1208,1.1208,1.1204,1.1204,11200000.0
2007-02-23 21:03:00,1.11983,1.12039,1.11959,1.11987,11200000.0
2007-02-23 21:05:00,1.12,1.12028,1.11986,1.11986,13600000.0
2007-02-23 21:06:00,1.11993,1.11993,1.11974,1.11974,5800000.0
2007-02-23 21:08:00,1.12019,1.12019,1.11951,1.11989,14200000.0
2007-02-23 21:09:00,1.12027,1.12027,1.12002,1.12023,13400000.0
2007-02-23 21:10:00,1.12007,1.12028,1.11992,1.11992,14600000.0
2007-02-23 21:11:00,1.1207,1.1207,1.1206,1.1207,11200000.0
2007-02-23 21:12:00,1.12008,1.12033,1.11992,1.12011,11200000.0
2007-02-23 21:13:00,1.11962,1.12013,1.11962,1.11965,16400000.0
2007-02-23 21:14:00,1.11984,1.12024,1.11983,1.12015,17600000.0
2007-02-23 21:15:00,1.12024,1.12053,1.12015,1.12017,6800000.0
2007-02-23 21:18:00,1.1207,1.1207,1.1207,1.1207,7400000.0
2007-02-23 21:19:00,1.11992,1.12028,1.11982,1.11982,7400000.0
2007-02-23 21:20:00,1.12051,1.12051,1.11982,1.11996,9400000.0
2007-02-23 21:25:00,1.12006,1.12048,1.12006,1.12025,8800000.0
2007-02-23 21:26:00,1.1205,1.1205,1.11999,1.11999,14600000.0
2007-02-23 21:27:00,1.12009,1.12051,1.12009,1.12036,27600000.0
2007-02-23 21:28:00,1.12002,1.12026,1.11991,1.11996,20000000.0
2007-02-23 21:29:00,1.1207,1.1207,1.1207,1.1207,18000000.0
2007-02-23 21:30:00,1.1209,1.1209,1.1209,1.1209,18000000.0
2007-02-23 21:31:00,1.12007,1.12007,1.11982,1.11988,18000000.0
2007-02-23 21:33:00,1.11987,1.1201,1.11944,1.1201,25800000.0
2007-02-23 21:34:00,1.12004,1.12017,1.11993,1.12017,5800000.0
2007-02-23 21:35:00,1.11977,1.11993,1.11941,1.11993,17800000.0
2007-02-23 21:36:00,1.1208,1.1208,1.1208,1.1208,12000000.0
2007-02-23 21:37:00,1.11971,1.12022,1.11924,1.1199,12000000.0
2007-02-23 21:38:00,1.11977,1.11993,1.11977,1.11977,9800000.0
2007-02-23 21:39:00,1.11965,1.12009,1.1196,1.12009,6400000.0
2007-02-23 21:40:00,1.12002,1.12032,1.12002,1.12007,10400000.0
2007-02-23 21:41:00,1.1202,1.1202,1.11993,1.11993,4000000.0
2007-02-23 21:42:00,1.12005,1.12021,1.11984,1.12002,13200000.0
2007-02-23 21:43:00,1.12029,1.12072,1.12029,1.12072,3400000.0
2007-02-23 21:44:00,1.12042,1.12047,1.12032,1.1204,7400000.0
2007-02-23 21:45:00,1.12021,1.12058,1.12009,1.12058,6800000.0
2007-02-23 21:46:00,1.1206,1.1206,1.12041,1.12041,3200000.0
2007-02-23 21:47:00,1.12015,1.12039,1.12001,1.12001,19800000.0
2007-02-23 21:48:00,1.12051,1.12109,1.12031,1.12031,14000000.0
2007-02-23 21:49:00,1.12019,1.12087,1.12019,1.12046,11000000.0
2007-02-23 21:50:00,1.12082,1.12094,1.12055,1.12067,10000000.0
2007-02-23 21:51:00,1.1211,1.1211,1.121,1.121,9800000.0
2007-02-23 21:52:00,1.12059,1.12093,1.12054,1.12093,9800000.0
2007-02-23 21:55:00,1.1205,1.121,1.1205,1.121,23400000.0
2007-02-23 21:56:00,1.12127,1.12127,1.12087,1.121,16600000.0
2007-02-23 21:57:00,1.12079,1.12079,1.12037,1.12049,9600000.0
2007-02-23 21:58:00,1.12046,1.12049,1.12046,1.12049,3200000.0
2007-02-23 21:59:00,1.12049,1.12098,1.12049,1.12089,10800000.0
2007-02-23 22:00:00,1.12104,1.12104,1.12072,1.12091,13000000.0
2007-02-23 22:01:00,1.12036,1.12091,1.12032,1.12035,16600000.0
2007-02-23 22:02:00,1.12013,1.1204,1.11989,1.11989,15400000.0
2007-02-23 22:03:00,1.1202,1.12051,1.1202,1.12051,19400000.0
2007-02-23 22:04:00,1.1204,1.1207,1.1204,1.1207,6400000.0
2007-02-23 22:05:00,1.1204,1.1204,1.1204,1.1204,6400000.0
2007-02-23 22:06:00,1.1206,1.1206,1.1206,1.1206,6400000.0
2007-02-23 22:08:00,1.12049,1.12049,1.12028,1.12028,6400000.0
2007-02-23 22:09:00,1.12015,1.12024,1.12012,1.12019,11200000.0
2007-02-23 22:10:00,1.1209,1.1209,1.1209,1.1209,14400000.0
2007-02-23 22:11:00,1.12027,1.12034,1.12009,1.12009,14400000.0
2007-02-23 22:12:00,1.12034,1.12034,1.11996,1.12022,11600000.0
2007-02-23 22:13:00,1.12034,1.12046,1.12028,1.12046,12200000.0
2007-02-23 22:14:00,1.12036,1.12056,1.12036,1.12056,3400000.0
2007-02-23 22:16:00,1.12047,1.12051,1.12041,1.12051,3600000.0
2007-02-23 22:17:00,1.1209,1.1209,1.1209,1.1209,21800000.0
2007-02-23 22:18:00,1.12045,1.12092,1.12045,1.12083,21800000.0
2007-02-23 22:19:00,1.12023,1.12066,1.12014,1.12066,17000000.0
2007-02-23 22:20:00,1.1204,1.1206,1.1204,1.1206,5800000.0
2007-02-23 22:22:00,1.1207,1.1207,1.1207,1.1207,5800000.0
2007-02-23 22:23:00,1.12045,1.12094,1.12045,1.12094,5800000.0
2007-02-23 22:24:00,1.12019,1.1206,1.12008,1.12039,12200000.0
2007-02-23 22:26:00,1.12016,1.1205,1.11999,1.12012,8800000.0
2007-02-23 22:28:00,1.1199,1.12037,1.1199,1.12037,8000000.0
2007-02-23 22:29:00,1.1207,1.1207,1.1207,1.1207,7000000.0
2007-02-23 22:30:00,1.12024,1.12066,1.12006,1.12008,7000000.0
2007-02-23 22:31:00,1.12035,1.12035,1.12014,1.12034,6400000.0
2007-02-23 22:32:00,1.12015,1.12051,1.1199,1.11999,24600000.0
2007-02-23 22:33:00,1.12015,1.12036,1.12008,1.12019,10000000.0
2007-02-23 22:35:00,1.11953,1.1204,1.11953,1.11995,25800000.0
2007-02-23 22:36:00,1.12006,1.12042,1.12005,1.12024,21200000.0
2007-02-23 22:38:00,1.121,1.121,1.1208,1.1208,22400000.0
2007-02-23 22:41:00,1.11999,1.12034,1.11993,1.12014,22400000.0
2007-02-23 22:43:00,1.121,1.121,1.121,1.121,5000000.0
2007-02-23 22:44:00,1.11977,1.12019,1.11977,1.12019,5000000.0
2007-02-23 22:45:00,1.1201,1.1201,1.12,1.1201,24800000.0
2007-02-23 22:46:00,1.1202,1.1202,1.1202,1.1202,24800000.0
2007-02-23 22:47:00,1.12041,1.12056,1.12028,1.12041,24800000.0
2007-02-23 22:48:00,1.12041,1.12079,1.12041,1.12079,5400000.0
2007-02-23 22:49:00,1.1199,1.1199,1.1199,1.1199,12800000.0
2007-02-23 22:50:00,1.12,1.12,1.12,1.12,12800000.0
2007-02-23 22:51:00,1.12052,1.12083,1.12049,1.12049,12800000.0
2007-02-23 22:52:00,1.1204,1.12063,1.12028,1.12034,18800000.0
2007-02-23 22:53:00,1.1199,1.1199,1.1199,1.1199,18400000.0
2007-02-23 22:54:00,1.12032,1.12049,1.12014,1.12038,18400000.0
2007-02-23 22:55:00,1.11998,1.12047,1.11998,1.12026,19400000.0
2007-02-23 22:56:00,1.12044,1.12044,1.1202,1.1202,11200000.0
2007-02-23 22:57:00,1.12015,1.12085,1.11992,1.11992,24800000.0
2007-02-23 22:58:00,1.12033,1.12038,1.11981,1.12012,25000000.0
2007-02-23 22:59:00,1.12011,1.12053,1.12011,1.12051,17400000.0
2007-02-23 23:00:00,1.12082,1.12093,1.12003,1.12026,23400000.0
2007-02-23 23:01:00,1.12049,1.12049,1.11994,1.12005,12600000.0
2007-02-23 23:02:00,1.12008,1.12011,1.11987,1.11987,13600000.0
2007-02-23 23:04:00,1.12051,1.12068,1.11996,1.11996,12400000.0
2007-02-23 23:05:00,1.11996,1.12034,1.11992,1.12006,17000000.0
2007-02-23 23:06:00,1.12048,1.12048,1.12003,1.1203,6400000.0
2007-02-23 23:07:00,1.11995,1.12036,1.11989,1.12004,8200000.0
2007-02-23 23:08:00,1.11988,1.12021,1.11966,1.11985,16400000.0
2007-02-23 23:09:00,1.11995,1.12035,1.11995,1.12013,25200000.0
2007-02-23 23:10:00,1.12044,1.12088,1.1201,1.12088,24400000.0
2007-02-23 23:11:00,1.1204,1.12057,1.12006,1.12026,9000000.0
2007-02-23 23:12:00,1.11982,1.12057,1.11982,1.12034,9800000.0
2007-02-23 23:16:00,1.12028,1.12034,1.12028,1.12034,5600000.0
2007-02-23 23:17:00,1.1201,1.12056,1.1201,1.12035,5800000.0
2007-02-23 23:18:00,1.12018,1.12033,1.11996,1.11996,13200000.0
2007-02-23 23:19:00,1.12058,1.12058,1.11999,1.12013,14600000.0
2007-02-23 23:21:00,1.1197,1.11988,1.1197,1.11986,8400000.0
2007-02-23 23:22:00,1.11999,1.12019,1.1199,1.12018,15600000.0
2007-02-23 23:23:00,1.12013,1.12015,1.12006,1.12015,9800000.0
2007-02-23 23:24:00,1.12008,1.12047,1.11987,1.11993,14800000.0
2007-02-23 23:25:00,1.12022,1.12052,1.11986,1.12004,16800000.0
2007-02-23 23:26:00,1.12041,1.12041,1.11972,1.12007,22800000.0
2007-02-23 23:27:00,1.1201,1.12042,1.11989,1.11989,20800000.0
2007-02-23 23:28:00,1.11993,1.12017,1.11993,1.12005,7400000.0
2007-02-23 23:29:00,1.1199,1.12027,1.11961,1.11961,19600000.0
2007-02-23 23:31:00,1.12001,1.12035,1.11984,1.12009,14400000.0
2007-02-23 23:32:00,1.12015,1.1202,1.11996,1.12008,7200000.0
2007-02-23 23:33:00,1.1202,1.12041,1.11999,1.12008,25200000.0
2007-02-23 23:34:00,1.12045,1.12074,1.12012,1.12037,28200000.0
2007-02-23 23:35:00,1.12037,1.1206,1.12022,1.12032,16400000.0
2007-02-23 23:37:00,1.12057,1.12057,1.12048,1.12048,3400000.0
2007-02-23 23:38:00,1.12027,1.12033,1.12015,1.12029,15400000.0
2007-02-23 23:39:00,1.12052,1.12052,1.12019,1.12019,14000000.0
2007-02-23 23:40:00,1.12019,1.12034,1.12013,1.12034,14800000.0
2007-02-23 23:41:00,1.12024,1.12024,1.11985,1.1199,16400000.0
2007-02-23 23:42:00,1.12037,1.12037,1.11986,1.11997,14400000.0
2007-02-23 23:43:00,1.12044,1.12044,1.12016,1.12016,9800000.0
2007-02-23 23:44:00,1.11966,1.11983,1.11961,1.11961,14400000.0
2007-02-23 23:45:00,1.11965,1.11965,1.11908,1.11924,6800000.0
2007-02-23 23:46:00,1.11945,1.11967,1.11935,1.11938,13000000.0
2007-02-23 23:47:00,1.11926,1.11937,1.11926,1.11931,12600000.0
2007-02-23 23:48:00,1.11926,1.11957,1.11924,1.11933,12400000.0
2007-02-23 23:49:00,1.11934,1.1196,1.11908,1.1193,14600000.0
2007-02-23 23:50:00,1.11902,1.11933,1.11888,1.11888,23800000.0
2007-02-23 23:51:00,1.11905,1.11949,1.11905,1.11906,16200000.0
2007-02-23 23:52:00,1.11986,1.11986,1.11915,1.1195,21000000.0
2007-02-23 23:53:00,1.11946,1.11972,1.11934,1.11934,6800000.0
2007-02-23 23:54:00,1.11912,1.1198,1.11896,1.11896,11200000.0
2007-02-23 23:55:00,1.11875,1.11905,1.11862,1.11905,17800000.0
2007-02-23 23:56:00,1.11925,1.11984,1.11923,1.11923,22000000.0
2007-02-23 23:57:00,1.11946,1.11946,1.1192,1.11943,5000000.0
2007-02-23 23:59:00,1.11935,1.11935,1.11905,1.11908,7600000.0
2007-02-26 00:00:00,1.1175,1.1175,1.1175,1.1175,12800000.0
2007-02-26 00:01:00,1.1176,1.1176,1.1176,1.1176,12800000.0
2007-02-26 00:02:00,1.11905,1.11905,1.11688,1.11688,12800000.0
2007-02-26 00:03:00,1.11659,1.11703,1.11659,1.11703,3200000.0
2007-02-26 00:04:00,1.11675,1.11724,1.11672,1.11724,8400000.0
2007-02-26 00:05:00,1.11674,1.11699,1.11636,1.11699,13800000.0
2007-02-26 00:07:00,1.11704,1.11724,1.11687,1.1169,11800000.0
2007-02-26 00:08:00,1.11684,1.11721,1.11676,1.11699,9400000.0
2007-02-26 00:09:00,1.1175,1.1175,1.1174,1.1174,9600000.0
2007-02-26 00:10:00,1.11707,1.11707,1.11682,1.11682,9600000.0
2007-02-26 00:11:00,1.11664,1.11686,1.11664,1.11681,12600000.0
2007-02-26 00:12:00,1.11679,1.11702,1.11679,1.11702,5400000.0
2007-02-26 00:13:00,1.11684,1.11694,1.11678,1.1168,7600000.0
2007-02-26 00:15:00,1.11704,1.11762,1.11685,1.11685,24800000.0
2007-02-26 00:16:00,1.11676,1.11704,1.11676,1.11704,4800000.0
2007-02-26 00:17:00,1.11672,1.11712,1.1167,1.11712,24000000.0
2007-02-26 00:18:00,1.11691,1.11706,1.11671,1.11706,8000000.0
2007-02-26 00:19:00,1.119,1.119,1.1176,1.1176,12200000.0
2007-02-26 00:20:00,1.1174,1.1174,1.1171,1.1172,12200000.0
2007-02-26 00:21:00,1.1174,1.1174,1.1174,1.1174,12200000.0
2007-02-26 00:22:00,1.11675,1.11685,1.11674,1.1168,12200000.0
2007-02-26 00:23:00,1.11626,1.11674,1.11626,1.11674,9200000.0
2007-02-26 00:24:00,1.11684,1.11684,1.11674,1.11678,8400000.0
2007-02-26 00:25:00,1.11731,1.11731,1.11669,1.1169,4800000.0
2007-02-26 00:26:00,1.1167,1.11721,1.11663,1.11669,11000000.0
2007-02-26 00:27:00,1.11642,1.11659,1.11642,1.11659,4000000.0
2007-02-26 00:28:00,1.11662,1.11665,1.11661,1.11665,3600000.0
2007-02-26 00:30:00,1.11652,1.1167,1.11629,1.1167,4800000.0
2007-02-26 00:31:00,1.11675,1.11686,1.11641,1.11647,18400000.0
2007-02-26 00:32:00,1.11705,1.11705,1.1165,1.11681,12000000.0
2007-02-26 00:34:00,1.11681,1.11681,1.1164,1.1164,5600000.0
2007-02-26 00:35:00,1.11684,1.11715,1.11662,1.11715,17600000.0
2007-02-26 00:36:00,1.11698,1.11698,1.11666,1.11675,6800000.0
2007-02-26 00:37:00,1.11698,1.11698,1.1165,1.11674,11400000.0
2007-02-26 00:38:00,1.11656,1.11678,1.1165,1.11662,13200000.0
2007-02-26 00:39:00,1.11664,1.11664,1.11643,1.11648,14400000.0
2007-02-26 00:40:00,1.1176,1.1177,1.1176,1.1177,10000000.0
2007-02-26 00:43:00,1.11662,1.11684,1.11644,1.11684,10000000.0
2007-02-26 00:44:00,1.11675,1.11681,1.11653,1.1168,31000000.0
2007-02-26 00:45:00,1.1179,1.1179,1.1179,1.1179,11000000.0
2007-02-26 00:46:00,1.118,1.1181,1.1178,1.1181,11000000.0
2007-02-26 00:47:00,1.11683,1.1171,1.11657,1.1168,11000000.0
2007-02-26 00:48:00,1.11673,1.11691,1.11673,1.11691,7400000.0
2007-02-26 00:49:00,1.1177,1.1177,1.1177,1.1177,11400000.0
2007-02-26 00:50:00,1.11686,1.11703,1.11665,1.11665,11400000.0
2007-02-26 00:51:00,1.11646,1.11708,1.11646,1.1168,15800000.0
2007-02-26 00:52:00,1.11691,1.11724,1.11686,1.11724,13200000.0
2007-02-26 00:53:00,1.11675,1.11718,1.11675,1.117,9800000.0
2007-02-26 00:54:00,1.118,1.118,1.1177,1.1177,9000000.0
2007-02-26 00:55:00,1.11687,1.11698,1.11639,1.11696,9000000.0
2007-02-26 00:56:00,1.11694,1.11747,1.11688,1.1169,19800000.0
2007-02-26 00:57:00,1.11714,1.11714,1.11643,1.11692,14600000.0
2007-02-26 00:58:00,1.11671,1.11695,1.11671,1.11695,4200000.0
2007-02-26 00:59:00,1.11693,1.11745,1.11669,1.11702,37000000.0
2007-02-26 01:00:00,1.11722,1.11726,1.11691,1.11726,17400000.0
2007-02-26 01:01:00,1.11656,1.11716,1.11615,1.11641,17800000.0
2007-02-26 01:02:00,1.11647,1.11702,1.11647,1.11687,9800000.0
2007-02-26 01:03:00,1.11687,1.11687,1.11651,1.11651,7600000.0
2007-02-26 01:04:00,1.11641,1.11682,1.11641,1.11665,11400000.0
2007-02-26 01:05:00,1.11675,1.1169,1.11645,1.11645,39400000.0
2007-02-26 01:06:00,1.1171,1.1171,1.1171,1.1171,14000000.0
2007-02-26 01:07:00,1.11631,1.11702,1.11631,1.11699,14000000.0
2007-02-26 01:08:00,1.1172,1.1172,1.1172,1.1172,7800000.0
2007-02-26 01:09:00,1.11669,1.11707,1.11659,1.11659,7800000.0
2007-02-26 01:10:00,1.1169,1.1169,1.11683,1.11688,3600000.0
2007-02-26 01:11:00,1.11651,1.11666,1.11631,1.11631,7800000.0
2007-02-26 01:12:00,1.11697,1.11697,1.11653,1.11653,6400000.0
2007-02-26 01:13:00,1.1166,1.1166,1.1166,1.1166,12200000.0
2007-02-26 01:14:00,1.11668,1.11688,1.11655,1.11681,12200000.0
2007-02-26 01:15:00,1.11713,1.11713,1.11689,1.11689,4800000.0
2007-02-26 01:16:00,1.11675,1.11688,1.1166,1.11667,9400000.0
2007-02-26 01:17:00,1.11673,1.11679,1.11665,1.11679,17400000.0
2007-02-26 01:18:00,1.11676,1.11706,1.11664,1.1169,12400000.0
2007-02-26 01:19:00,1.11693,1.11736,1.11693,1.11709,25400000.0
2007-02-26 01:20:00,1.11702,1.11702,1.11657,1.1167,17400000.0
2007-02-26 01:21:00,1.11694,1.11736,1.11668,1.11736,28000000.0
2007-02-26 01:22:00,1.11727,1.11727,1.11673,1.11677,7400000.0
2007-02-26 01:23:00,1.11698,1.11698,1.11668,1.11683,13600000.0
2007-02-26 01:24:00,1.11693,1.11702,1.11681,1.11702,13000000.0
2007-02-26 01:25:00,1.117,1.1171,1.1168,1.1171,7400000.0
2007-02-26 01:26:00,1.11685,1.11736,1.11682,1.11682,7400000.0
2007-02-26 01:27:00,1.11672,1.11712,1.11671,1.11698,27200000.0
2007-02-26 01:28:00,1.1171,1.11721,1.11679,1.11679,12800000.0
2007-02-26 01:29:00,1.1173,1.1173,1.1173,1.1173,17000000.0
2007-02-26 01:30:00,1.1174,1.1174,1.1174,1.1174,17000000.0
2007-02-26 01:31:00,1.1175,1.1175,1.1175,1.1175,17000000.0
2007-02-26 01:32:00,1.11683,1.11715,1.11681,1.11702,17000000.0
2007-02-26 01:33:00,1.11697,1.1171,1.11688,1.11696,7800000.0
2007-02-26 01:34:00,1.11664,1.11706,1.11664,1.11674,9400000.0
2007-02-26 01:35:00,1.11677,1.11717,1.11673,1.11697,16600000.0
2007-02-26 01:36:00,1.11697,1.11697,1.11653,1.11696,8200000.0
2007-02-26 01:37:00,1.1169,1.11729,1.1169,1.1172,21400000.0
2007-02-26 01:38:00,1.1174,1.1174,1.1174,1.1174,15200000.0
2007-02-26 01:39:00,1.1175,1.1175,1.1175,1.1175,15200000.0
2007-02-26 01:40:00,1.11725,1.11742,1.11709,1.11742,15200000.0
2007-02-26 01:41:00,1.1171,1.1171,1.1171,1.1171,18600000.0
2007-02-26 01:42:00,1.11738,1.11738,1.117,1.117,18600000.0
2007-02-26 01:43:00,1.1172,1.1172,1.1172,1.1172,12200000.0
2007-02-26 01:44:00,1.1171,1.1173,1.1171,1.1173,12200000.0
2007-02-26 01:45:00,1.11746,1.1175,1.11733,1.1175,12200000.0
2007-02-26 01:46:00,1.11738,1.11756,1.11702,1.11743,27600000.0
2007-02-26 01:47:00,1.11757,1.11761,1.11735,1.11747,13800000.0
2007-02-26 01:48:00,1.11718,1.1175,1.11714,1.11721,15800000.0
2007-02-26 01:49:00,1.1172,1.11746,1.11718,1.11746,10800000.0
2007-02-26 01:50:00,1.1173,1.11779,1.11706,1.11706,15800000.0
2007-02-26 01:51:00,1.11775,1.11775,1.11751,1.11751,4800000.0
2007-02-26 01:52:00,1.11754,1.1177,1.11729,1.11732,16800000.0
2007-02-26 01:53:00,1.11789,1.11789,1.11734,1.11739,7200000.0
2007-02-26 01:54:00,1.11762,1.11762,1.11738,1.11739,6800000.0
2007-02-26 01:55:00,1.11742,1.1175,1.11707,1.11718,22000000.0
2007-02-26 01:56:00,1.11722,1.11722,1.11658,1.1168,20200000.0
2007-02-26 01:57:00,1.11689,1.11742,1.11689,1.11706,11800000.0
2007-02-26 01:58:00,1.11681,1.11681,1.11672,1.11672,2600000.0
2007-02-26 01:59:00,1.11663,1.1169,1.11652,1.1168,11600000.0
2007-02-26 02:00:00,1.11714,1.11728,1.11698,1.11714,12400000.0
2007-02-26 02:01:00,1.11669,1.11669,1.11632,1.11656,15800000.0
2007-02-26 02:02:00,1.11651,1.11653,1.11613,1.11638,6800000.0
2007-02-26 02:03:00,1.1164,1.11676,1.11639,1.11647,17600000.0
2007-02-26 02:05:00,1.117,1.117,1.117,1.117,11600000.0
2007-02-26 02:06:00,1.11639,1.11669,1.116,1.11638,11600000.0
2007-02-26 02:07:00,1.11663,1.11691,1.11644,1.11668,13200000.0
2007-02-26 02:08:00,1.11662,1.11667,1.11641,1.1166,7600000.0
2007-02-26 02:10:00,1.11651,1.11695,1.11651,1.11695,22800000.0
2007-02-26 02:11:00,1.11625,1.11677,1.11621,1.11621,16200000.0
2007-02-26 02:12:00,1.11613,1.11644,1.11604,1.1163,20600000.0
2007-02-26 02:13:00,1.11616,1.11624,1.11595,1.11596,9200000.0
2007-02-26 02:14:00,1.11598,1.11638,1.11584,1.11631,21200000.0
2007-02-26 02:15:00,1.11664,1.11683,1.11616,1.11627,11600000.0
2007-02-26 02:16:00,1.11634,1.11674,1.11609,1.11629,10200000.0
2007-02-26 02:17:00,1.11665,1.11665,1.11646,1.11651,6600000.0
2007-02-26 02:18:00,1.11679,1.11691,1.11645,1.11689,12200000.0
2007-02-26 02:19:00,1.1169,1.1171,1.1169,1.1171,8400000.0
2007-02-26 02:20:00,1.11709,1.11709,1.11647,1.11671,8400000.0
2007-02-26 02:21:00,1.11671,1.11708,1.11653,1.11653,33400000.0
2007-02-26 02:22:00,1.11693,1.11693,1.11647,1.11654,14400000.0
2007-02-26 02:23:00,1.11663,1.11676,1.1166,1.11665,11800000.0
2007-02-26 02:24:00,1.11686,1.11707,1.11659,1.1168,18200000.0
2007-02-26 02:25:00,1.11667,1.11702,1.11646,1.11656,18000000.0
2007-02-26 02:26:00,1.1166,1.1169,1.11649,1.11667,14200000.0
2007-02-26 02:27:00,1.11634,1.11678,1.11623,1.11654,28000000.0
2007-02-26 02:28:00,1.11671,1.11708,1.1165,1.1165,12600000.0
2007-02-26 02:29:00,1.11666,1.11708,1.11635,1.11708,25400000.0
2007-02-26 02:30:00,1.11712,1.11712,1.11673,1.11676,16200000.0
2007-02-26 02:31:00,1.11689,1.11689,1.11632,1.11643,10400000.0
2007-02-26 02:32:00,1.11675,1.11718,1.11657,1.11718,9600000.0
2007-02-26 02:33:00,1.11696,1.11727,1.1169,1.11727,9000000.0
2007-02-26 02:34:00,1.11697,1.11714,1.11683,1.11683,5200000.0
2007-02-26 02:35:00,1.11706,1.11727,1.1168,1.1168,16600000.0
2007-02-26 02:36:00,1.11678,1.1169,1.11645,1.11667,23200000.0
2007-02-26 02:37:00,1.11682,1.11699,1.11682,1.11699,4800000.0
2007-02-26 02:38:00,1.11704,1.11716,1.11673,1.11694,25200000.0
2007-02-26 02:39:00,1.11708,1.11709,1.1167,1.11709,18800000.0
2007-02-26 02:40:00,1.1167,1.11712,1.1167,1.11712,16000000.0
2007-02-26 02:41:00,1.11663,1.11681,1.11663,1.11681,9600000.0
2007-02-26 02:43:00,1.11683,1.11683,1.11622,1.11645,13200000.0
2007-02-26 02:44:00,1.11654,1.11703,1.11641,1.11678,19600000.0
2007-02-26 02:45:00,1.11664,1.11697,1.11639,1.11654,13200000.0
2007-02-26 02:46:00,1.11633,1.11701,1.11631,1.11701,16400000.0
2007-02-26 02:47:00,1.11675,1.11675,1.11629,1.11656,11600000.0
2007-02-26 02:48:00,1.11657,1.11686,1.1165,1.11686,19400000.0
2007-02-26 02:49:00,1.11679,1.117,1.11679,1.117,4200000.0
2007-02-26 02:50:00,1.11689,1.11726,1.11685,1.11688,10800000.0
2007-02-26 02:51:00,1.11705,1.11705,1.11663,1.11672,13800000.0
2007-02-26 02:52:00,1.11716,1.11716,1.11674,1.11691,10800000.0
2007-02-26 02:53:00,1.11681,1.11708,1.1168,1.11684,20200000.0
2007-02-26 02:54:00,1.11724,1.11735,1.11689,1.11711,12400000.0
2007-02-26 02:55:00,1.11717,1.11759,1.11657,1.11703,10600000.0
2007-02-26 02:56:00,1.11689,1.11743,1.11661,1.11691,17400000.0
2007-02-26 02:57:00,1.11693,1.11716,1.11693,1.11716,14800000.0
2007-02-26 02:58:00,1.11721,1.11721,1.11658,1.11665,18800000.0
2007-02-26 02:59:00,1.11674,1.117,1.11674,1.11675,23400000.0
2007-02-26 03:00:00,1.11698,1.11698,1.11638,1.11652,11200000.0
2007-02-26 03:01:00,1.11657,1.11694,1.11657,1.11672,18600000.0
2007-02-26 03:02:00,1.11676,1.1175,1.1166,1.11682,13400000.0
2007-02-26 03:03:00,1.11712,1.11724,1.11687,1.11694,11800000.0
2007-02-26 03:04:00,1.11682,1.11706,1.11669,1.11669,25600000.0
2007-02-26 03:05:00,1.1166,1.11681,1.11609,1.11628,13000000.0
2007-02-26 03:06:00,1.11626,1.1165,1.11604,1.11637,13400000.0
2007-02-26 03:07:00,1.11676,1.11676,1.1163,1.11645,10000000.0
2007-02-26 03:08:00,1.11642,1.11655,1.11627,1.11643,17800000.0
2007-02-26 03:09:00,1.11652,1.11664,1.11618,1.11635,6200000.0
2007-02-26 03:10:00,1.11658,1.11658,1.11628,1.11648,14800000.0
2007-02-26 03:11:00,1.11636,1.11648,1.11636,1.11648,3200000.0
2007-02-26 03:12:00,1.1167,1.1167,1.1166,1.1166,14400000.0
2007-02-26 03:13:00,1.1164,1.1167,1.1164,1.1167,14400000.0
2007-02-26 03:14:00,1.11694,1.11702,1.11652,1.1168,14400000.0
2007-02-26 03:15:00,1.11654,1.11675,1.11621,1.1166,14600000.0
2007-02-26 03:16:00,1.11648,1.11662,1.11628,1.11628,4800000.0
2007-02-26 03:17:00,1.1165,1.11666,1.1165,1.11666,15400000.0
2007-02-26 03:18:00,1.1164,1.1164,1.1164,1.1164,21400000.0
2007-02-26 03:20:00,1.11656,1.11684,1.11656,1.11665,21400000.0
2007-02-26 03:21:00,1.11666,1.11683,1.11653,1.11655,19400000.0
2007-02-26 03:22:00,1.11651,1.11663,1.11633,1.11648,10000000.0
2007-02-26 03:23:00,1.11664,1.11683,1.11661,1.11661,8400000.0
2007-02-26 03:24:00,1.1167,1.1167,1.1164,1.1164,8400000.0
2007-02-26 03:25:00,1.11675,1.11675,1.11649,1.11658,8400000.0
2007-02-26 03:26:00,1.11634,1.1168,1.11634,1.11656,12400000.0
2007-02-26 03:27:00,1.1166,1.1166,1.1166,1.1166,5800000.0
2007-02-26 03:28:00,1.11719,1.11719,1.11677,1.11677,5800000.0
2007-02-26 03:29:00,1.11656,1.11709,1.11656,1.11687,8200000.0
2007-02-26 03:30:00,1.1166,1.1166,1.1166,1.1166,8200000.0
2007-02-26 03:31:00,1.1167,1.1167,1.11615,1.11615,8200000.0
2007-02-26 03:32:00,1.11714,1.11714,1.11671,1.11671,18800000.0
2007-02-26 03:33:00,1.11671,1.11674,1.11638,1.11674,18000000.0
2007-02-26 03:34:00,1.11638,1.1168,1.11638,1.1166,13000000.0
2007-02-26 03:35:00,1.11647,1.11708,1.11647,1.11677,8200000.0
2007-02-26 03:36:00,1.1167,1.11713,1.11664,1.11664,10200000.0
2007-02-26 03:37:00,1.11677,1.11725,1.11677,1.11725,3600000.0
2007-02-26 03:40:00,1.11669,1.11726,1.11669,1.11697,11400000.0
2007-02-26 03:41:00,1.11667,1.11687,1.11652,1.11652,12800000.0
2007-02-26 03:42:00,1.11657,1.11689,1.11631,1.1166,13400000.0
2007-02-26 03:43:00,1.11644,1.11668,1.11644,1.11668,16200000.0
2007-02-26 03:44:00,1.11666,1.11677,1.11654,1.11654,5400000.0
2007-02-26 03:45:00,1.11668,1.11668,1.11667,1.11667,3200000.0
2007-02-26 03:46:00,1.11689,1.11697,1.11664,1.11688,21000000.0
2007-02-26 03:48:00,1.11675,1.1171,1.11675,1.11694,11400000.0
2007-02-26 03:49:00,1.1161,1.1161,1.1161,1.1161,20000000.0
2007-02-26 03:50:00,1.11655,1.11684,1.11655,1.11674,20000000.0
2007-02-26 03:51:00,1.1164,1.1164,1.1162,1.1164,22400000.0
2007-02-26 03:52:00,1.1162,1.1162,1.1162,1.1162,22400000.0
2007-02-26 03:53:00,1.11642,1.11674,1.11627,1.11651,22400000.0
2007-02-26 03:54:00,1.11664,1.11664,1.11622,1.11646,18800000.0
2007-02-26 03:55:00,1.11633,1.11684,1.11604,1.11684,16400000.0
2007-02-26 03:56:00,1.11621,1.11647,1.11611,1.11623,13600000.0
2007-02-26 03:57:00,1.11642,1.11657,1.11631,1.11649,13000000.0
2007-02-26 03:58:00,1.11624,1.11662,1.11621,1.11662,17800000.0
2007-02-26 03:59:00,1.1165,1.11662,1.11623,1.1164,22200000.0
2007-02-26 04:00:00,1.11623,1.11679,1.11605,1.11638,23200000.0
2007-02-26 04:01:00,1.1164,1.1168,1.1164,1.1168,12000000.0
2007-02-26 04:02:00,1.11644,1.11667,1.11602,1.11602,12000000.0
2007-02-26 04:03:00,1.11603,1.11641,1.11603,1.11616,16400000.0
2007-02-26 04:04:00,1.11611,1.1163,1.11599,1.11603,14400000.0
2007-02-26 04:05:00,1.11586,1.11634,1.11565,1.11574,12200000.0
2007-02-26 04:06:00,1.11567,1.11619,1.11558,1.1159,25000000.0
2007-02-26 04:07:00,1.1157,1.11594,1.11565,1.11565,7400000.0
2007-02-26 04:08:00,1.11631,1.11631,1.11582,1.11582,26400000.0
2007-02-26 04:09:00,1.11582,1.11618,1.11582,1.11611,19600000.0
2007-02-26 04:10:00,1.11604,1.11635,1.11604,1.11623,10600000.0
2007-02-26 04:11:00,1.11624,1.11648,1.11621,1.11648,6600000.0
2007-02-26 04:12:00,1.11586,1.11606,1.11586,1.116,3600000.0
2007-02-26 04:13:00,1.11596,1.1161,1.11582,1.116,9800000.0
2007-02-26 04:14:00,1.1165,1.1165,1.11618,1.11622,23800000.0
2007-02-26 04:15:00,1.11614,1.11663,1.1159,1.11606,35200000.0
2007-02-26 04:16:00,1.11619,1.11653,1.11583,1.11583,9400000.0
2007-02-26 04:17:00,1.1162,1.11655,1.1162,1.1162,11800000.0
2007-02-26 04:18:00,1.11637,1.11656,1.11628,1.11636,10200000.0
2007-02-26 04:19:00,1.11641,1.11663,1.11636,1.11663,10200000.0
2007-02-26 04:21:00,1.1166,1.1166,1.1155,1.11602,11800000.0
2007-02-26 04:22:00,1.1161,1.1161,1.11606,1.11606,9600000.0
2007-02-26 04:23:00,1.11604,1.11648,1.11599,1.11605,11800000.0
2007-02-26 04:24:00,1.11654,1.11662,1.11607,1.11616,14400000.0
2007-02-26 04:26:00,1.11626,1.11626,1.1161,1.1161,2600000.0
2007-02-26 04:27:00,1.11607,1.11633,1.11607,1.11633,3200000.0
2007-02-26 04:28:00,1.11609,1.11616,1.1159,1.11616,4200000.0
2007-02-26 04:29:00,1.11615,1.11615,1.11606,1.11606,2600000.0
2007-02-26 04:30:00,1.11597,1.11603,1.11597,1.11603,3200000.0
2007-02-26 04:31:00,1.11609,1.1166,1.11604,1.11646,12000000.0
2007-02-26 04:32:00,1.11592,1.11607,1.11583,1.11587,18400000.0
2007-02-26 04:34:00,1.11571,1.1161,1.11571,1.1161,14200000.0
2007-02-26 04:35:00,1.11598,1.11603,1.11571,1.11571,7400000.0
2007-02-26 04:36:00,1.11581,1.116,1.11573,1.11573,6400000.0
2007-02-26 04:37:00,1.11579,1.11613,1.11536,1.11613,17400000.0
2007-02-26 04:38:00,1.11593,1.11603,1.11589,1.11603,8800000.0
2007-02-26 04:39:00,1.11553,1.11566,1.11553,1.11566,3600000.0
2007-02-26 04:41:00,1.1166,1.1169,1.1166,1.1169,10600000.0
2007-02-26 04:42:00,1.11582,1.11609,1.11582,1.11597,10600000.0
2007-02-26 04:43:00,1.1169,1.1169,1.1169,1.1169,8600000.0
2007-02-26 04:44:00,1.117,1.117,1.117,1.117,8600000.0
2007-02-26 04:45:00,1.11631,1.11631,1.11588,1.11588,8600000.0
2007-02-26 04:46:00,1.11573,1.11577,1.11537,1.11539,11800000.0
2007-02-26 04:47:00,1.11587,1.11591,1.1156,1.1156,3600000.0
2007-02-26 04:49:00,1.1168,1.1168,1.1167,1.1168,8200000.0
2007-02-26 04:50:00,1.11606,1.11606,1.11559,1.11593,8200000.0
2007-02-26 04:51:00,1.11578,1.1164,1.11578,1.11591,17800000.0
2007-02-26 04:52:00,1.11577,1.11609,1.11574,1.11609,14000000.0
2007-02-26 04:53:00,1.11597,1.11608,1.11571,1.11585,7800000.0
2007-02-26 04:54:00,1.11635,1.11635,1.11567,1.11583,9200000.0
2007-02-26 04:55:00,1.1161,1.1161,1.11586,1.11586,8200000.0
2007-02-26 04:56:00,1.11596,1.1161,1.1159,1.1159,19200000.0
2007-02-26 04:57:00,1.1167,1.1167,1.1167,1.1167,12400000.0
2007-02-26 04:58:00,1.11605,1.11622,1.11581,1.11581,12400000.0
2007-02-26 04:59:00,1.11613,1.1164,1.11566,1.11566,17800000.0
2007-02-26 05:00:00,1.11593,1.11619,1.1159,1.11594,7400000.0
2007-02-26 05:01:00,1.11588,1.11646,1.11588,1.11597,20200000.0
2007-02-26 05:02:00,1.11572,1.11651,1.11572,1.11651,13000000.0
2007-02-26 05:03:00,1.11651,1.11666,1.11625,1.11625,12600000.0
2007-02-26 05:04:00,1.1161,1.11633,1.11592,1.11619,15000000.0
2007-02-26 05:05:00,1.11623,1.11634,1.11579,1.11579,14400000.0
2007-02-26 05:06:00,1.11616,1.11617,1.116,1.11602,7600000.0
2007-02-26 05:07:00,1.11627,1.1164,1.11594,1.11594,19400000.0
2007-02-26 05:08:00,1.117,1.117,1.117,1.117,8800000.0
2007-02-26 05:09:00,1.11646,1.11646,1.11618,1.11641,8800000.0
2007-02-26 05:10:00,1.11598,1.11615,1.11556,1.11615,17800000.0
2007-02-26 05:11:00,1.11597,1.11622,1.11593,1.11605,13200000.0
2007-02-26 05:12:00,1.1172,1.1172,1.1172,1.1172,15000000.0
2007-02-26 05:13:00,1.11608,1.1161,1.11581,1.11599,15000000.0
2007-02-26 05:14:00,1.11584,1.11627,1.11584,1.11621,5800000.0
2007-02-26 05:15:00,1.11635,1.11635,1.11589,1.11594,6000000.0
2007-02-26 05:16:00,1.11599,1.1164,1.1158,1.1158,13000000.0
2007-02-26 05:18:00,1.1176,1.1176,1.1176,1.1176,10000000.0
2007-02-26 05:19:00,1.1174,1.1174,1.1172,1.1172,10000000.0
2007-02-26 05:20:00,1.1158,1.11621,1.11578,1.11603,10000000.0
2007-02-26 05:21:00,1.1169,1.1169,1.1169,1.1169,9600000.0
2007-02-26 05:22:00,1.11569,1.11596,1.11569,1.11577,9600000.0
2007-02-26 05:23:00,1.11595,1.11631,1.11574,1.11574,15000000.0
2007-02-26 05:24:00,1.11614,1.11646,1.11614,1.11619,13400000.0
2007-02-26 05:25:00,1.1168,1.1171,1.1168,1.1171,10800000.0
2007-02-26 05:26:00,1.11582,1.11626,1.11582,1.11623,10800000.0
2007-02-26 05:27:00,1.11589,1.11627,1.11589,1.116,11400000.0
2007-02-26 05:28:00,1.11588,1.11605,1.11587,1.11587,11200000.0
2007-02-26 05:29:00,1.11628,1.11651,1.11596,1.1163,18600000.0
2007-02-26 05:30:00,1.11612,1.1166,1.11612,1.11619,7200000.0
2007-02-26 05:32:00,1.1171,1.1171,1.1171,1.1171,14600000.0
2007-02-26 05:33:00,1.11631,1.11655,1.11614,1.11623,14600000.0
2007-02-26 05:35:00,1.11632,1.11644,1.11587,1.11629,15800000.0
2007-02-26 05:36:00,1.11599,1.11674,1.11599,1.11621,19200000.0
2007-02-26 05:37:00,1.1175,1.1175,1.1175,1.1175,8000000.0
2007-02-26 05:38:00,1.11611,1.11623,1.11611,1.11623,8000000.0
2007-02-26 05:39:00,1.11646,1.11646,1.11621,1.11644,6400000.0
2007-02-26 05:40:00,1.11614,1.11614,1.11571,1.11612,8200000.0
2007-02-26 05:41:00,1.11613,1.11639,1.11583,1.11618,14800000.0
2007-02-26 05:42:00,1.11663,1.11663,1.11611,1.11616,23600000.0
2007-02-26 05:43:00,1.11633,1.11668,1.11605,1.11656,15600000.0
2007-02-26 05:44:00,1.1164,1.11667,1.11623,1.11639,8800000.0
2007-02-26 05:45:00,1.11665,1.1167,1.11639,1.11659,22000000.0
2007-02-26 05:46:00,1.11654,1.11654,1.11627,1.11635,16400000.0
2007-02-26 05:47:00,1.11605,1.11611,1.11585,1.1159,22000000.0
2007-02-26 05:48:00,1.1171,1.1172,1.1171,1.1172,31200000.0
2007-02-26 05:49:00,1.11614,1.11659,1.11614,1.11641,31200000.0
2007-02-26 05:50:00,1.11627,1.11684,1.11619,1.1164,25400000.0
2007-02-26 05:51:00,1.11621,1.11664,1.11586,1.11664,15400000.0
2007-02-26 05:52:00,1.11604,1.11635,1.11604,1.11635,10800000.0
2007-02-26 05:53:00,1.11627,1.11653,1.11614,1.11623,15600000.0
2007-02-26 05:54:00,1.11626,1.11632,1.11626,1.11632,3200000.0
2007-02-26 05:55:00,1.11628,1.11628,1.11608,1.11616,10800000.0
2007-02-26 05:56:00,1.11619,1.11619,1.1161,1.1161,2000000.0
2007-02-26 05:57:00,1.1164,1.1164,1.11609,1.11609,13600000.0
2007-02-26 05:58:00,1.11613,1.11659,1.116,1.11624,14400000.0
2007-02-26 05:59:00,1.11641,1.1165,1.11632,1.11633,8200000.0
2007-02-26 06:00:00,1.11656,1.11661,1.11646,1.11661,6400000.0
2007-02-26 06:01:00,1.11664,1.1171,1.11664,1.11694,28200000.0
2007-02-26 06:02:00,1.11705,1.11705,1.11696,1.11696,6000000.0
2007-02-26 06:03:00,1.1169,1.1169,1.11688,1.11688,4000000.0
2007-02-26 06:04:00,1.11667,1.11708,1.11657,1.11657,19400000.0
2007-02-26 06:05:00,1.11662,1.11662,1.11645,1.11662,11400000.0
2007-02-26 06:06:00,1.11673,1.1168,1.11673,1.11676,4800000.0
2007-02-26 06:07:00,1.11655,1.11671,1.11655,1.11671,7600000.0
2007-02-26 06:08:00,1.11638,1.11662,1.11637,1.11643,8600000.0
2007-02-26 06:09:00,1.11653,1.1168,1.11653,1.1168,3200000.0
2007-02-26 06:10:00,1.11677,1.11677,1.11651,1.11673,6400000.0
2007-02-26 06:11:00,1.1169,1.11714,1.11673,1.11673,11400000.0
2007-02-26 06:12:00,1.1169,1.1169,1.1169,1.1169,4200000.0
2007-02-26 06:13:00,1.11659,1.11668,1.11659,1.11668,4200000.0
2007-02-26 06:14:00,1.11672,1.11672,1.11653,1.1167,16000000.0
2007-02-26 06:15:00,1.11668,1.11731,1.11666,1.11721,12400000.0
2007-02-26 06:16:00,1.11698,1.11698,1.11676,1.11687,7600000.0
2007-02-26 06:17:00,1.11664,1.11706,1.11655,1.11706,23400000.0
2007-02-26 06:18:00,1.1168,1.1168,1.1168,1.1168,5800000.0
2007-02-26 06:19:00,1.11722,1.11722,1.11691,1.11699,5800000.0
2007-02-26 06:20:00,1.11658,1.11667,1.11628,1.11657,12400000.0
2007-02-26 06:21:00,1.11672,1.11696,1.11647,1.11647,7600000.0
2007-02-26 06:22:00,1.11668,1.11704,1.11653,1.11653,10400000.0
2007-02-26 06:24:00,1.11617,1.11657,1.11617,1.11645,15000000.0
2007-02-26 06:25:00,1.11651,1.11696,1.11649,1.11659,12600000.0
2007-02-26 06:26:00,1.11669,1.11701,1.11665,1.11665,6800000.0
2007-02-26 06:27:00,1.117,1.1172,1.1169,1.1169,16800000.0
2007-02-26 06:28:00,1.1171,1.1171,1.117,1.117,16800000.0
2007-02-26 06:29:00,1.11672,1.11672,1.1163,1.11654,16800000.0
2007-02-26 06:30:00,1.11662,1.11662,1.11612,1.11625,9200000.0
2007-02-26 06:31:00,1.11638,1.11676,1.11624,1.11676,18600000.0
2007-02-26 06:32:00,1.11675,1.11675,1.11645,1.1166,7400000.0
2007-02-26 06:34:00,1.11661,1.11663,1.11656,1.11656,4800000.0
2007-02-26 06:35:00,1.11672,1.11703,1.11667,1.11671,10000000.0
2007-02-26 06:36:00,1.11735,1.11735,1.11654,1.11697,7400000.0
2007-02-26 06:37:00,1.117,1.117,1.117,1.117,10200000.0
2007-02-26 06:38:00,1.11704,1.11704,1.11666,1.11698,10200000.0
2007-02-26 06:39:00,1.11672,1.11723,1.11672,1.11723,16000000.0
2007-02-26 06:40:00,1.11728,1.11728,1.11672,1.11686,10000000.0
2007-02-26 06:41:00,1.1169,1.11725,1.11649,1.11702,14000000.0
2007-02-26 06:42:00,1.1171,1.1174,1.1171,1.1172,21600000.0
2007-02-26 06:43:00,1.11702,1.11702,1.11651,1.11684,21600000.0
2007-02-26 06:44:00,1.11658,1.11675,1.11632,1.11632,10000000.0
2007-02-26 06:45:00,1.1166,1.11687,1.11635,1.1165,19400000.0
2007-02-26 06:46:00,1.1175,1.1175,1.1175,1.1175,13200000.0
2007-02-26 06:47:00,1.11693,1.11693,1.11652,1.11652,13200000.0
2007-02-26 06:48:00,1.11687,1.11687,1.11634,1.11652,16600000.0
2007-02-26 06:49:00,1.11693,1.11693,1.11653,1.11681,12200000.0
2007-02-26 06:50:00,1.11651,1.11664,1.11635,1.11661,33400000.0
2007-02-26 06:51:00,1.11653,1.11675,1.11651,1.11661,13600000.0
2007-02-26 06:52:00,1.1173,1.1173,1.1173,1.1173,17200000.0
2007-02-26 06:53:00,1.11662,1.11678,1.11627,1.11627,17200000.0
2007-02-26 06:54:00,1.11678,1.11707,1.11672,1.11706,17000000.0
2007-02-26 06:55:00,1.1171,1.11725,1.11695,1.11708,17000000.0
2007-02-26 06:56:00,1.1168,1.1169,1.1168,1.1169,13200000.0
2007-02-26 06:57:00,1.1168,1.117,1.1168,1.117,13200000.0
2007-02-26 06:58:00,1.1167,1.11714,1.11653,1.11653,13200000.0
2007-02-26 06:59:00,1.11697,1.11697,1.11644,1.11668,11800000.0
2007-02-26 07:00:00,1.1165,1.11662,1.1165,1.11653,16200000.0
2007-02-26 07:01:00,1.1166,1.1167,1.1166,1.1167,9200000.0
2007-02-26 07:02:00,1.11667,1.11667,1.11634,1.11634,9200000.0
2007-02-26 07:03:00,1.1165,1.11654,1.11602,1.11622,27200000.0
2007-02-26 07:04:00,1.117,1.1172,1.1169,1.1169,14600000.0
2007-02-26 07:06:00,1.11654,1.11654,1.11617,1.11617,14600000.0
2007-02-26 07:07:00,1.1163,1.11642,1.11612,1.11635,25600000.0
2007-02-26 07:08:00,1.11645,1.11645,1.11636,1.11636,2000000.0
2007-02-26 07:09:00,1.1163,1.11683,1.1163,1.1166,6200000.0
2007-02-26 07:10:00,1.11672,1.11681,1.11644,1.11647,20400000.0
2007-02-26 07:11:00,1.11618,1.11652,1.11617,1.11641,12200000.0
2007-02-26 07:12:00,1.1174,1.1175,1.1174,1.1175,18000000.0
2007-02-26 07:13:00,1.11635,1.11649,1.11599,1.11637,18000000.0
2007-02-26 07:14:00,1.11669,1.11669,1.11636,1.11663,12800000.0
2007-02-26 07:15:00,1.1175,1.1175,1.1174,1.1174,11800000.0
2007-02-26 07:16:00,1.11638,1.11666,1.1161,1.11623,11800000.0
2007-02-26 07:17:00,1.1162,1.11629,1.1162,1.11629,3200000.0
2007-02-26 07:18:00,1.11643,1.11669,1.11617,1.11661,7200000.0
2007-02-26 07:19:00,1.11653,1.11657,1.11653,1.11657,2600000.0
2007-02-26 07:20:00,1.11626,1.11647,1.11626,1.11636,7800000.0
2007-02-26 07:21:00,1.1177,1.1177,1.1175,1.1175,6400000.0
2007-02-26 07:22:00,1.11637,1.1168,1.11637,1.1168,6400000.0
2007-02-26 07:23:00,1.11646,1.11646,1.11614,1.11614,5600000.0
2007-02-26 07:24:00,1.1174,1.1174,1.1174,1.1174,18600000.0
2007-02-26 07:25:00,1.11641,1.11646,1.11633,1.11633,18600000.0
2007-02-26 07:26:00,1.11627,1.11655,1.11627,1.11654,13200000.0
2007-02-26 07:27:00,1.11646,1.11659,1.11632,1.11632,9800000.0
2007-02-26 07:28:00,1.11645,1.11645,1.11636,1.11636,2600000.0
2007-02-26 07:29:00,1.1165,1.11659,1.1165,1.11659,3200000.0
2007-02-26 07:30:00,1.11671,1.11718,1.11657,1.11671,18200000.0
2007-02-26 07:32:00,1.11635,1.11635,1.11611,1.11611,3200000.0
2007-02-26 07:33:00,1.11679,1.11679,1.11602,1.11661,16400000.0
2007-02-26 07:34:00,1.1162,1.11631,1.11612,1.11623,9000000.0
2007-02-26 07:35:00,1.11643,1.11656,1.11607,1.11607,11200000.0
2007-02-26 07:36:00,1.11665,1.1169,1.11645,1.11652,11800000.0
2007-02-26 07:37:00,1.11666,1.11666,1.1161,1.1161,13000000.0
2007-02-26 07:38:00,1.1163,1.11643,1.11577,1.11615,10600000.0
2007-02-26 07:39:00,1.11608,1.11679,1.11601,1.11601,8200000.0
2007-02-26 07:40:00,1.11593,1.11606,1.11543,1.11543,10400000.0
2007-02-26 07:41:00,1.11632,1.11666,1.11619,1.11652,9400000.0
2007-02-26 07:42:00,1.1165,1.1168,1.1165,1.1168,19400000.0
2007-02-26 07:43:00,1.11647,1.11665,1.11645,1.11645,19200000.0
2007-02-26 07:44:00,1.11653,1.11657,1.11628,1.11632,8400000.0
2007-02-26 07:45:00,1.11615,1.11694,1.11615,1.11694,13200000.0
2007-02-26 07:46:00,1.11678,1.11681,1.11653,1.11676,16800000.0
2007-02-26 07:47:00,1.11622,1.11685,1.11622,1.11662,6400000.0
2007-02-26 07:48:00,1.11665,1.11709,1.11665,1.11709,14600000.0
2007-02-26 07:49:00,1.11683,1.11723,1.1166,1.11669,10800000.0
2007-02-26 07:50:00,1.11665,1.11732,1.11665,1.11668,12400000.0
2007-02-26 07:51:00,1.11718,1.11718,1.11655,1.11678,15800000.0
2007-02-26 07:52:00,1.11669,1.1167,1.11669,1.1167,3200000.0
2007-02-26 07:53:00,1.11653,1.11679,1.11638,1.11638,9200000.0
2007-02-26 07:54:00,1.11658,1.11705,1.11637,1.11667,19600000.0
2007-02-26 07:55:00,1.11654,1.11654,1.11606,1.11606,13200000.0
2007-02-26 07:56:00,1.11647,1.11694,1.11598,1.11694,22600000.0
2007-02-26 07:57:00,1.11634,1.11672,1.11634,1.11668,20600000.0
2007-02-26 07:58:00,1.11628,1.11628,1.1158,1.11605,6200000.0
2007-02-26 07:59:00,1.11655,1.11655,1.11615,1.11625,13600000.0
2007-02-26 08:00:00,1.11639,1.11664,1.11639,1.11664,6800000.0
2007-02-26 08:01:00,1.11637,1.11642,1.11631,1.11642,3400000.0
2007-02-26 08:02:00,1.1166,1.11664,1.1166,1.11664,2600000.0
2007-02-26 08:03:00,1.11688,1.11703,1.11625,1.11654,8800000.0
2007-02-26 08:04:00,1.11638,1.11658,1.11632,1.11639,10400000.0
2007-02-26 08:05:00,1.1176,1.1176,1.1174,1.1174,17000000.0
2007-02-26 08:07:00,1.1163,1.11648,1.11595,1.11648,17000000.0
2007-02-26 08:08:00,1.11631,1.11631,1.11594,1.11594,3200000.0
2007-02-26 08:09:00,1.1176,1.1176,1.1173,1.1173,3200000.0
2007-02-26 08:10:00,1.11627,1.11643,1.11627,1.11643,3200000.0
2007-02-26 08:11:00,1.11667,1.11674,1.11666,1.11674,4800000.0
2007-02-26 08:12:00,1.11643,1.11691,1.11643,1.1166,9600000.0
2007-02-26 08:13:00,1.11679,1.11706,1.11665,1.11706,16200000.0
2007-02-26 08:14:00,1.11697,1.11714,1.11663,1.11688,9800000.0
2007-02-26 08:15:00,1.11667,1.11734,1.11667,1.1171,16800000.0
2007-02-26 08:16:00,1.11702,1.1171,1.11654,1.11654,8800000.0
2007-02-26 08:17:00,1.11661,1.11723,1.11655,1.11723,14600000.0
2007-02-26 08:18:00,1.1172,1.1173,1.1172,1.1173,12000000.0
2007-02-26 08:19:00,1.11684,1.11727,1.11684,1.1172,12000000.0
2007-02-26 08:20:00,1.11701,1.11756,1.11679,1.11695,16000000.0
2007-02-26 08:21:00,1.11717,1.11717,1.11635,1.11694,24000000.0
2007-02-26 08:22:00,1.11669,1.11695,1.11669,1.11695,4000000.0
2007-02-26 08:23:00,1.11697,1.1172,1.11678,1.11678,19000000.0
2007-02-26 08:24:00,1.1168,1.11707,1.1168,1.11685,14600000.0
2007-02-26 08:25:00,1.1166,1.1166,1.1166,1.1166,20200000.0
2007-02-26 08:26:00,1.117,1.117,1.11665,1.117,20200000.0
2007-02-26 08:27:00,1.1166,1.1166,1.1166,1.1166,18600000.0
2007-02-26 08:28:00,1.11696,1.11696,1.1166,1.1166,18600000.0
2007-02-26 08:29:00,1.11696,1.11715,1.11663,1.11708,14000000.0
2007-02-26 08:30:00,1.11695,1.11722,1.11695,1.11722,6800000.0
2007-02-26 08:31:00,1.11685,1.11713,1.1168,1.11693,8400000.0
2007-02-26 08:32:00,1.1169,1.1174,1.1169,1.1174,9200000.0
2007-02-26 08:33:00,1.11681,1.11702,1.11681,1.11701,9200000.0
2007-02-26 08:34:00,1.11692,1.11692,1.11659,1.11671,8400000.0
2007-02-26 08:35:00,1.1166,1.1166,1.1166,1.1166,11000000.0
2007-02-26 08:36:00,1.11674,1.11677,1.11661,1.11661,11000000.0
2007-02-26 08:37:00,1.1171,1.1172,1.117,1.1171,13600000.0
2007-02-26 08:38:00,1.11636,1.11677,1.11623,1.11674,13600000.0
2007-02-26 08:39:00,1.11652,1.11694,1.11652,1.11654,21800000.0
2007-02-26 08:40:00,1.11679,1.11697,1.11679,1.11697,3200000.0
2007-02-26 08:41:00,1.11685,1.11706,1.11673,1.11704,19600000.0
2007-02-26 08:42:00,1.11685,1.11716,1.11644,1.11715,27000000.0
2007-02-26 08:43:00,1.1168,1.1171,1.1168,1.1171,17600000.0
2007-02-26 08:44:00,1.11723,1.11743,1.11704,1.11743,17600000.0
2007-02-26 08:45:00,1.11718,1.11737,1.11682,1.11682,11200000.0
2007-02-26 08:46:00,1.11691,1.11717,1.11683,1.11717,27400000.0
2007-02-26 08:47:00,1.1168,1.1172,1.1168,1.1172,6400000.0
2007-02-26 08:48:00,1.1171,1.1171,1.1169,1.1169,6400000.0
2007-02-26 08:49:00,1.11722,1.11731,1.11708,1.11708,6400000.0
2007-02-26 08:50:00,1.1171,1.1173,1.1171,1.1172,11000000.0
2007-02-26 08:51:00,1.1171,1.1172,1.1171,1.1172,11000000.0
2007-02-26 08:53:00,1.1171,1.1171,1.1171,1.1171,11000000.0
2007-02-26 08:54:00,1.1172,1.1172,1.11678,1.11678,11000000.0
2007-02-26 08:55:00,1.11695,1.11725,1.1166,1.11699,19200000.0
2007-02-26 08:56:00,1.11714,1.11739,1.11714,1.11722,3600000.0
2007-02-26 08:57:00,1.11716,1.11743,1.11716,1.11728,8400000.0
2007-02-26 08:58:00,1.11729,1.1175,1.11705,1.1173,14600000.0
2007-02-26 08:59:00,1.11714,1.11773,1.11714,1.11731,15400000.0
2007-02-26 09:00:00,1.11726,1.1175,1.11717,1.1175,15000000.0
2007-02-26 09:01:00,1.11742,1.11759,1.11705,1.11705,11200000.0
2007-02-26 09:02:00,1.11747,1.11794,1.11726,1.11759,8800000.0
2007-02-26 09:03:00,1.11735,1.11742,1.11727,1.11727,3600000.0
2007-02-26 09:04:00,1.11704,1.11725,1.11686,1.11723,20200000.0
2007-02-26 09:05:00,1.11647,1.11703,1.11647,1.11703,7200000.0
2007-02-26 09:06:00,1.117,1.117,1.117,1.117,3200000.0
2007-02-26 09:07:00,1.11675,1.11732,1.11672,1.11694,10400000.0
2007-02-26 09:08:00,1.11695,1.11726,1.11678,1.11703,10000000.0
2007-02-26 09:09:00,1.11712,1.11726,1.11712,1.11726,10600000.0
2007-02-26 09:10:00,1.11693,1.11706,1.11666,1.11689,12200000.0
2007-02-26 09:11:00,1.11674,1.11686,1.11656,1.11686,5800000.0
2007-02-26 09:12:00,1.11694,1.11727,1.11648,1.11727,8400000.0
2007-02-26 09:13:00,1.1174,1.1174,1.1173,1.1173,11200000.0
2007-02-26 09:14:00,1.11715,1.11736,1.11678,1.11687,11200000.0
2007-02-26 09:15:00,1.11683,1.11739,1.11677,1.11677,16000000.0
2007-02-26 09:16:00,1.11701,1.11701,1.11691,1.11691,3200000.0
2007-02-26 09:17:00,1.117,1.11714,1.11673,1.11714,4200000.0
2007-02-26 09:18:00,1.11684,1.11727,1.11684,1.11705,10600000.0
2007-02-26 09:20:00,1.11671,1.11696,1.11671,1.11685,6800000.0
2007-02-26 09:21:00,1.11676,1.11679,1.11658,1.11668,18400000.0
2007-02-26 09:22:00,1.11656,1.11685,1.1165,1.11685,10000000.0
2007-02-26 09:23:00,1.11664,1.11684,1.11639,1.1164,19200000.0
2007-02-26 09:24:00,1.11632,1.11673,1.11585,1.11673,11800000.0
2007-02-26 09:25:00,1.11685,1.11685,1.11619,1.11619,26800000.0
2007-02-26 09:26:00,1.11614,1.11641,1.11609,1.11641,8600000.0
2007-02-26 09:27:00,1.11664,1.11664,1.11624,1.1163,9400000.0
2007-02-26 09:28:00,1.11643,1.11644,1.11599,1.11599,9200000.0
2007-02-26 09:29:00,1.11595,1.11615,1.11592,1.11615,10200000.0
2007-02-26 09:30:00,1.1177,1.1177,1.1177,1.1177,15600000.0
2007-02-26 09:31:00,1.11593,1.11637,1.11593,1.11621,15600000.0
2007-02-26 09:32:00,1.11672,1.11672,1.11653,1.11672,23200000.0
2007-02-26 09:33:00,1.11665,1.11676,1.1165,1.11676,11800000.0
2007-02-26 09:34:00,1.11673,1.11673,1.11639,1.11643,15800000.0
2007-02-26 09:35:00,1.11638,1.11662,1.11628,1.11628,5800000.0
2007-02-26 09:36:00,1.11607,1.11643,1.116,1.116,14200000.0
2007-02-26 09:37:00,1.11599,1.11674,1.11599,1.11674,6200000.0
2007-02-26 09:38:00,1.11657,1.11657,1.11619,1.11619,12000000.0
2007-02-26 09:39:00,1.11616,1.11618,1.11602,1.11605,6800000.0
2007-02-26 09:40:00,1.11608,1.11628,1.11603,1.11606,18200000.0
2007-02-26 09:41:00,1.11612,1.11695,1.11612,1.11672,16800000.0
2007-02-26 09:42:00,1.11635,1.1167,1.11589,1.11633,18400000.0
2007-02-26 09:43:00,1.11628,1.11668,1.11606,1.11639,19400000.0
2007-02-26 09:44:00,1.11635,1.11681,1.11635,1.1168,11000000.0
2007-02-26 09:45:00,1.1175,1.1178,1.1175,1.1178,20400000.0
2007-02-26 09:46:00,1.1182,1.1189,1.1182,1.1189,20400000.0
2007-02-26 09:47:00,1.11654,1.11687,1.11644,1.11644,20400000.0
2007-02-26 09:48:00,1.11667,1.1172,1.11637,1.1172,14800000.0
2007-02-26 09:49:00,1.11671,1.11685,1.11671,1.11679,9000000.0
2007-02-26 09:50:00,1.11695,1.11695,1.11642,1.11666,5800000.0
2007-02-26 09:51:00,1.11654,1.11688,1.11654,1.1168,7200000.0
2007-02-26 09:52:00,1.11683,1.11716,1.11667,1.11687,26400000.0
2007-02-26 09:53:00,1.11645,1.11673,1.11645,1.11665,13200000.0
2007-02-26 09:54:00,1.11706,1.11707,1.11675,1.11681,13600000.0
2007-02-26 09:55:00,1.11642,1.11692,1.11639,1.11692,6600000.0
2007-02-26 09:56:00,1.11678,1.11678,1.11653,1.11653,2600000.0
2007-02-26 09:57:00,1.11656,1.11674,1.11605,1.11674,16200000.0
2007-02-26 09:58:00,1.11661,1.11727,1.11661,1.11707,16400000.0
2007-02-26 09:59:00,1.11714,1.11748,1.11699,1.11719,15800000.0
2007-02-26 10:00:00,1.11697,1.11722,1.11669,1.11669,17600000.0
2007-02-26 10:01:00,1.11686,1.11735,1.11669,1.11709,17400000.0
2007-02-26 10:02:00,1.1174,1.11758,1.11719,1.11719,9000000.0
2007-02-26 10:03:00,1.11702,1.11744,1.11689,1.11743,7600000.0
2007-02-26 10:04:00,1.11745,1.11752,1.11692,1.11692,13600000.0
2007-02-26 10:05:00,1.11715,1.11734,1.11703,1.11734,19800000.0
2007-02-26 10:06:00,1.11722,1.11739,1.11703,1.11717,10000000.0
2007-02-26 10:07:00,1.11742,1.11742,1.11697,1.11697,11800000.0
2007-02-26 10:08:00,1.11733,1.11739,1.11692,1.11712,17000000.0
2007-02-26 10:09:00,1.11697,1.11705,1.11673,1.11705,7600000.0
2007-02-26 10:10:00,1.11707,1.11743,1.11694,1.11731,16000000.0
2007-02-26 10:11:00,1.1174,1.11764,1.1174,1.11764,4000000.0
2007-02-26 10:12:00,1.11738,1.11738,1.11701,1.11713,74800000.0
2007-02-26 10:13:00,1.11727,1.11727,1.11669,1.1169,19600000.0
2007-02-26 10:14:00,1.11679,1.11701,1.11663,1.11701,9800000.0
2007-02-26 10:15:00,1.11733,1.11771,1.11716,1.11716,7400000.0
2007-02-26 10:16:00,1.11684,1.11725,1.11684,1.11703,5600000.0
2007-02-26 10:17:00,1.11705,1.11758,1.11705,1.11758,4200000.0
2007-02-26 10:18:00,1.11774,1.11774,1.1175,1.1175,6200000.0
2007-02-26 10:19:00,1.11755,1.11755,1.11738,1.11746,8600000.0
2007-02-26 10:20:00,1.11765,1.11772,1.11738,1.11772,10600000.0
2007-02-26 10:21:00,1.11737,1.11793,1.1173,1.11739,13800000.0
2007-02-26 10:22:00,1.11758,1.11781,1.11716,1.11716,20000000.0
2007-02-26 10:23:00,1.11733,1.11756,1.11731,1.11756,16400000.0
2007-02-26 10:24:00,1.11745,1.11776,1.11724,1.11741,8000000.0
2007-02-26 10:25:00,1.11742,1.11778,1.11732,1.11732,14400000.0
2007-02-26 10:26:00,1.11768,1.11768,1.11737,1.11758,17400000.0
2007-02-26 10:27:00,1.1177,1.11815,1.11762,1.11784,30800000.0
2007-02-26 10:28:00,1.11772,1.11793,1.11753,1.11761,12200000.0
2007-02-26 10:29:00,1.11735,1.11738,1.11721,1.11738,5000000.0
2007-02-26 10:30:00,1.1173,1.11781,1.11725,1.11781,17400000.0
2007-02-26 10:31:00,1.11756,1.11756,1.11744,1.11744,3400000.0
2007-02-26 10:32:00,1.11768,1.11797,1.11742,1.11797,17400000.0
2007-02-26 10:33:00,1.11767,1.11767,1.11716,1.1173,9200000.0
2007-02-26 10:34:00,1.11737,1.11756,1.11737,1.11745,4200000.0
2007-02-26 10:35:00,1.1178,1.11803,1.11745,1.1178,16200000.0
2007-02-26 10:36:00,1.11786,1.11794,1.11756,1.11756,12400000.0
2007-02-26 10:37:00,1.1183,1.1183,1.1178,1.1178,18800000.0
2007-02-26 10:38:00,1.11754,1.11758,1.11726,1.11748,18800000.0
2007-02-26 10:39:00,1.11716,1.11764,1.11713,1.11764,14400000.0
2007-02-26 10:41:00,1.1174,1.11769,1.1172,1.11744,24600000.0
2007-02-26 10:42:00,1.1174,1.11758,1.11715,1.11739,16400000.0
2007-02-26 10:43:00,1.1176,1.11798,1.11752,1.11752,11600000.0
2007-02-26 10:44:00,1.11757,1.11788,1.11755,1.11785,10800000.0
2007-02-26 10:45:00,1.11781,1.11781,1.1172,1.11737,13200000.0
2007-02-26 10:46:00,1.11782,1.11875,1.11782,1.1185,15400000.0
2007-02-26 10:47:00,1.11822,1.1187,1.11811,1.11816,16000000.0
2007-02-26 10:48:00,1.11801,1.11828,1.11779,1.11828,14800000.0
2007-02-26 10:49:00,1.11849,1.11863,1.11815,1.11863,12200000.0
2007-02-26 10:50:00,1.11834,1.11865,1.11832,1.11865,11800000.0
2007-02-26 10:51:00,1.11819,1.11856,1.11818,1.11834,8400000.0
2007-02-26 10:52:00,1.11807,1.11828,1.11791,1.11828,30200000.0
2007-02-26 10:53:00,1.11837,1.11845,1.11804,1.11826,22000000.0
2007-02-26 10:54:00,1.11834,1.11851,1.11804,1.11811,24000000.0
2007-02-26 10:55:00,1.11846,1.11846,1.11838,1.11838,2600000.0
2007-02-26 10:56:00,1.11823,1.11858,1.11823,1.11832,16800000.0
2007-02-26 10:57:00,1.1185,1.11891,1.1185,1.11878,11600000.0
2007-02-26 10:58:00,1.11887,1.11889,1.11859,1.11859,16400000.0
2007-02-26 10:59:00,1.11851,1.11871,1.11832,1.11854,16600000.0
2007-02-26 11:00:00,1.11868,1.11882,1.11848,1.11878,18200000.0
2007-02-26 11:01:00,1.1184,1.11871,1.11797,1.11811,7200000.0
2007-02-26 11:02:00,1.1178,1.11838,1.1178,1.11838,20600000.0
2007-02-26 11:03:00,1.11838,1.11884,1.11828,1.11838,23600000.0
2007-02-26 11:04:00,1.1185,1.1185,1.11816,1.11827,12200000.0
2007-02-26 11:05:00,1.1181,1.11818,1.11807,1.11818,10200000.0
2007-02-26 11:06:00,1.11822,1.11822,1.11775,1.11775,20600000.0
2007-02-26 11:07:00,1.11778,1.11778,1.11737,1.11751,12400000.0
2007-02-26 11:08:00,1.11748,1.11774,1.11717,1.11717,13800000.0
2007-02-26 11:09:00,1.11727,1.11754,1.11687,1.1173,26400000.0
2007-02-26 11:10:00,1.11733,1.11741,1.11707,1.11725,15400000.0
2007-02-26 11:11:00,1.11712,1.11741,1.11671,1.11713,29600000.0
2007-02-26 11:12:00,1.11715,1.11734,1.11685,1.11718,18800000.0
2007-02-26 11:13:00,1.11714,1.1175,1.11692,1.11692,18800000.0
2007-02-26 11:14:00,1.11751,1.11777,1.11732,1.11732,15400000.0
2007-02-26 11:15:00,1.11722,1.11773,1.11722,1.11773,10800000.0
2007-02-26 11:16:00,1.11777,1.11777,1.11748,1.11748,23600000.0
2007-02-26 11:17:00,1.11744,1.11744,1.11688,1.11716,17000000.0
2007-02-26 11:18:00,1.11696,1.11733,1.11696,1.11702,12200000.0
2007-02-26 11:20:00,1.11704,1.11719,1.11692,1.11719,10200000.0
2007-02-26 11:21:00,1.11738,1.11738,1.11704,1.11704,8600000.0
2007-02-26 11:22:00,1.1182,1.1182,1.118,1.118,12600000.0
2007-02-26 11:24:00,1.11714,1.11738,1.11714,1.11719,12600000.0
2007-02-26 11:25:00,1.11734,1.11784,1.11718,1.11742,10400000.0
2007-02-26 11:26:00,1.11753,1.1177,1.11734,1.11734,5000000.0
2007-02-26 11:27:00,1.1179,1.1179,1.1176,1.1179,23800000.0
2007-02-26 11:28:00,1.11776,1.11776,1.11748,1.11748,23800000.0
2007-02-26 11:31:00,1.118,1.118,1.118,1.118,13000000.0
2007-02-26 11:32:00,1.1181,1.1181,1.11763,1.11763,13000000.0
2007-02-26 11:33:00,1.11732,1.11779,1.11732,1.11779,9200000.0
2007-02-26 11:35:00,1.1178,1.1178,1.1178,1.1178,7600000.0
2007-02-26 11:36:00,1.11746,1.11768,1.11714,1.11714,7600000.0
2007-02-26 11:37:00,1.11763,1.11782,1.11748,1.11758,21800000.0
2007-02-26 11:38:00,1.11756,1.11773,1.11709,1.11754,25800000.0
2007-02-26 11:39:00,1.11784,1.11784,1.11742,1.11753,12400000.0
2007-02-26 11:40:00,1.1174,1.1177,1.1174,1.1177,16000000.0
2007-02-26 11:41:00,1.11773,1.1179,1.11771,1.11772,16000000.0
2007-02-26 11:42:00,1.11745,1.11786,1.11723,1.11786,14800000.0
2007-02-26 11:43:00,1.1173,1.11774,1.11728,1.11774,20400000.0
2007-02-26 11:44:00,1.11772,1.11776,1.11727,1.11747,9400000.0
2007-02-26 11:45:00,1.11744,1.11807,1.11744,1.11747,30000000.0
2007-02-26 11:46:00,1.11769,1.11779,1.11738,1.11739,17200000.0
2007-02-26 11:47:00,1.11728,1.11753,1.11712,1.1174,19200000.0
2007-02-26 11:48:00,1.11751,1.11793,1.1175,1.11756,9000000.0
2007-02-26 11:49:00,1.11819,1.11819,1.11772,1.11772,10800000.0
2007-02-26 11:50:00,1.1181,1.1181,1.118,1.118,6800000.0
2007-02-26 11:51:00,1.11769,1.11769,1.11723,1.11765,6800000.0
2007-02-26 11:52:00,1.11778,1.11778,1.11716,1.11745,12400000.0
2007-02-26 11:53:00,1.1182,1.1185,1.1182,1.1183,12400000.0
2007-02-26 11:54:00,1.11785,1.11785,1.11725,1.11725,12400000.0
2007-02-26 11:55:00,1.11792,1.1181,1.11759,1.11781,10600000.0
2007-02-26 11:56:00,1.1179,1.11825,1.11738,1.11755,11800000.0
2007-02-26 11:57:00,1.11755,1.11755,1.11726,1.1175,29400000.0
2007-02-26 11:58:00,1.11755,1.11755,1.11722,1.11722,25200000.0
2007-02-26 11:59:00,1.1185,1.1185,1.1185,1.1185,15200000.0
2007-02-26 12:00:00,1.11731,1.11745,1.11727,1.11732,15200000.0
2007-02-26 12:01:00,1.1177,1.11771,1.11751,1.11751,20400000.0
2007-02-26 12:02:00,1.11737,1.11747,1.11729,1.11729,17000000.0
2007-02-26 12:03:00,1.1181,1.1181,1.1181,1.1181,14600000.0
2007-02-26 12:04:00,1.11741,1.11761,1.11729,1.11761,14600000.0
2007-02-26 12:05:00,1.11734,1.11735,1.11711,1.11711,7400000.0
2007-02-26 12:06:00,1.11711,1.11752,1.1171,1.1171,14800000.0
2007-02-26 12:07:00,1.11716,1.11736,1.1169,1.11734,16800000.0
2007-02-26 12:08:00,1.11749,1.11776,1.11735,1.11739,13400000.0
2007-02-26 12:09:00,1.11742,1.11783,1.11742,1.11747,8200000.0
2007-02-26 12:10:00,1.11746,1.11772,1.11738,1.11761,17400000.0
2007-02-26 12:11:00,1.11755,1.11801,1.11738,1.11738,9400000.0
2007-02-26 12:12:00,1.11753,1.11799,1.11752,1.11752,14200000.0
2007-02-26 12:13:00,1.11743,1.11766,1.11743,1.11754,18800000.0
2007-02-26 12:14:00,1.11744,1.11765,1.11734,1.11734,7000000.0
2007-02-26 12:15:00,1.11741,1.11774,1.11739,1.11752,9000000.0
2007-02-26 12:16:00,1.11747,1.11795,1.11747,1.11789,9400000.0
2007-02-26 12:17:00,1.118,1.11835,1.11776,1.11797,21400000.0
2007-02-26 12:18:00,1.1177,1.1177,1.1177,1.1177,14600000.0
2007-02-26 12:19:00,1.1173,1.1175,1.1173,1.1175,14600000.0
2007-02-26 12:20:00,1.1176,1.1176,1.1174,1.1174,14600000.0
2007-02-26 12:21:00,1.1176,1.11796,1.1176,1.11796,14600000.0
2007-02-26 12:22:00,1.11782,1.11792,1.11778,1.1179,11200000.0
2007-02-26 12:23:00,1.11813,1.11813,1.11758,1.11789,14600000.0
2007-02-26 12:24:00,1.11787,1.118,1.11751,1.11754,10600000.0
2007-02-26 12:25:00,1.11789,1.11825,1.11755,1.11755,18000000.0
2007-02-26 12:26:00,1.1179,1.11835,1.1179,1.11814,9800000.0
2007-02-26 12:27:00,1.11783,1.11791,1.11756,1.11756,17800000.0
2007-02-26 12:28:00,1.11757,1.11785,1.11743,1.11769,21400000.0
2007-02-26 12:31:00,1.1179,1.1179,1.1177,1.1177,21200000.0
2007-02-26 12:32:00,1.11798,1.11824,1.11777,1.11806,21200000.0
2007-02-26 12:33:00,1.11731,1.11731,1.11687,1.11707,20200000.0
2007-02-26 12:34:00,1.1179,1.118,1.1179,1.118,17000000.0
2007-02-26 12:35:00,1.11704,1.11746,1.11704,1.11717,17000000.0
2007-02-26 12:36:00,1.1171,1.11748,1.1171,1.11748,3200000.0
2007-02-26 12:37:00,1.11755,1.11755,1.11737,1.11737,7400000.0
2007-02-26 12:38:00,1.11734,1.11766,1.11717,1.11766,10000000.0
2007-02-26 12:39:00,1.11794,1.11799,1.11752,1.11786,17800000.0
2007-02-26 12:40:00,1.11745,1.11745,1.11707,1.11723,16200000.0
2007-02-26 12:41:00,1.1177,1.1177,1.1177,1.1177,11800000.0
2007-02-26 12:42:00,1.11701,1.11721,1.11654,1.11654,11800000.0
2007-02-26 12:43:00,1.11757,1.11757,1.11717,1.1175,17000000.0
2007-02-26 12:44:00,1.11736,1.11746,1.11722,1.11722,6600000.0
2007-02-26 12:46:00,1.11747,1.11762,1.11707,1.11707,10400000.0
2007-02-26 12:47:00,1.11701,1.11741,1.11701,1.11725,15000000.0
2007-02-26 12:48:00,1.11734,1.11747,1.11718,1.11723,23000000.0
2007-02-26 12:49:00,1.11718,1.11748,1.11677,1.11708,28400000.0
2007-02-26 12:50:00,1.11724,1.11759,1.11724,1.11759,6200000.0
2007-02-26 12:51:00,1.11799,1.11799,1.11759,1.11759,22400000.0
2007-02-26 12:52:00,1.11792,1.11792,1.11741,1.1179,6800000.0
2007-02-26 12:53:00,1.11773,1.11778,1.11748,1.11759,16800000.0
2007-02-26 12:54:00,1.11778,1.11781,1.11755,1.11781,8800000.0
2007-02-26 12:55:00,1.11792,1.11835,1.11764,1.11795,16800000.0
2007-02-26 12:56:00,1.11796,1.11802,1.11767,1.11802,6400000.0
2007-02-26 12:58:00,1.11781,1.11808,1.11773,1.11808,9000000.0
2007-02-26 12:59:00,1.11809,1.11837,1.11795,1.1183,20200000.0
2007-02-26 13:00:00,1.118,1.118,1.118,1.118,11800000.0
2007-02-26 13:01:00,1.11833,1.11846,1.118,1.11805,11800000.0
2007-02-26 13:02:00,1.11817,1.11817,1.11785,1.11817,8200000.0
2007-02-26 13:03:00,1.11814,1.11856,1.11768,1.11777,18000000.0
2007-02-26 13:04:00,1.11781,1.11824,1.11761,1.11768,18800000.0
2007-02-26 13:05:00,1.1182,1.1188,1.1182,1.1188,14800000.0
2007-02-26 13:06:00,1.1187,1.1188,1.1183,1.1183,14800000.0
2007-02-26 13:08:00,1.11809,1.11809,1.11778,1.11808,14800000.0
2007-02-26 13:09:00,1.1183,1.1183,1.11771,1.11781,21000000.0
2007-02-26 13:11:00,1.11774,1.11781,1.11744,1.11771,6800000.0
2007-02-26 13:12:00,1.11805,1.11805,1.11765,1.11772,17400000.0
2007-02-26 13:13:00,1.11764,1.11817,1.11757,1.1177,12200000.0
2007-02-26 13:16:00,1.11758,1.11793,1.11758,1.11772,9000000.0
2007-02-26 13:17:00,1.11787,1.11806,1.11769,1.11779,10200000.0
2007-02-26 13:18:00,1.11778,1.11791,1.11763,1.11791,16000000.0
2007-02-26 13:19:00,1.11752,1.11771,1.11707,1.11771,6800000.0
2007-02-26 13:20:00,1.1174,1.1174,1.1168,1.11692,12200000.0
2007-02-26 13:21:00,1.11696,1.11719,1.11662,1.11719,16200000.0
2007-02-26 13:22:00,1.11705,1.11745,1.11682,1.11682,18400000.0
2007-02-26 13:23:00,1.11683,1.11733,1.11683,1.11703,14200000.0
2007-02-26 13:24:00,1.11713,1.11745,1.11709,1.11732,7600000.0
2007-02-26 13:25:00,1.11745,1.11745,1.11712,1.11722,12200000.0
2007-02-26 13:26:00,1.11749,1.11756,1.11747,1.11749,4600000.0
2007-02-26 13:28:00,1.1185,1.1187,1.1185,1.1187,7800000.0
2007-02-26 13:29:00,1.1183,1.1183,1.1181,1.1183,7800000.0
2007-02-26 13:30:00,1.1182,1.1182,1.1179,1.1179,7800000.0
2007-02-26 13:31:00,1.11757,1.1176,1.1174,1.1176,7800000.0
2007-02-26 13:32:00,1.1174,1.1178,1.1174,1.11761,12200000.0
2007-02-26 13:33:00,1.11801,1.11801,1.11743,1.11755,11800000.0
2007-02-26 13:34:00,1.11756,1.11776,1.11734,1.11759,15600000.0
2007-02-26 13:35:00,1.11741,1.11776,1.11741,1.11776,5800000.0
2007-02-26 13:36:00,1.11756,1.11756,1.11722,1.11748,9800000.0
2007-02-26 13:37:00,1.11717,1.11767,1.11717,1.11767,4200000.0
2007-02-26 13:38:00,1.11741,1.11741,1.11706,1.1171,17200000.0
2007-02-26 13:39:00,1.11723,1.1177,1.1172,1.11754,15400000.0
2007-02-26 13:41:00,1.11725,1.11735,1.11707,1.11707,6800000.0
2007-02-26 13:42:00,1.1181,1.1183,1.1181,1.1181,14800000.0
2007-02-26 13:43:00,1.1183,1.1185,1.1181,1.1181,14800000.0
2007-02-26 13:44:00,1.11741,1.1177,1.11741,1.11744,14800000.0
2007-02-26 13:46:00,1.11718,1.11752,1.11718,1.11746,7400000.0
2007-02-26 13:47:00,1.1183,1.1183,1.1183,1.1183,19600000.0
2007-02-26 13:48:00,1.11719,1.11754,1.11705,1.1174,19600000.0
2007-02-26 13:49:00,1.11702,1.1178,1.11702,1.11715,17200000.0
2007-02-26 13:50:00,1.11711,1.11748,1.11702,1.11722,13600000.0
2007-02-26 13:51:00,1.11705,1.11749,1.11705,1.11749,7200000.0
2007-02-26 13:52:00,1.11712,1.1173,1.11712,1.11724,10600000.0
2007-02-26 13:54:00,1.11755,1.11755,1.11736,1.11736,3200000.0
2007-02-26 13:55:00,1.1178,1.1178,1.1171,1.11742,12200000.0
2007-02-26 13:56:00,1.11704,1.11755,1.11704,1.11719,10000000.0
2007-02-26 13:58:00,1.11752,1.11763,1.11706,1.11706,16000000.0
2007-02-26 13:59:00,1.11714,1.11733,1.11707,1.11707,9200000.0
2007-02-26 14:00:00,1.11724,1.11752,1.11724,1.11733,10600000.0
2007-02-26 14:01:00,1.11776,1.11776,1.11749,1.11751,7400000.0
2007-02-26 14:02:00,1.1181,1.1181,1.1178,1.1178,19200000.0
2007-02-26 14:03:00,1.11758,1.11789,1.11745,1.11789,19200000.0
2007-02-26 14:04:00,1.11775,1.11802,1.11767,1.11776,8800000.0
2007-02-26 14:05:00,1.11824,1.11839,1.11805,1.11818,10000000.0
2007-02-26 14:06:00,1.11842,1.1185,1.11814,1.1182,13800000.0
2007-02-26 14:08:00,1.11827,1.11827,1.11783,1.11814,14800000.0
2007-02-26 14:09:00,1.11791,1.11813,1.11781,1.11781,15000000.0
2007-02-26 14:10:00,1.1178,1.11801,1.11773,1.11795,12400000.0
2007-02-26 14:11:00,1.11787,1.11812,1.11782,1.11797,12000000.0
2007-02-26 14:12:00,1.11777,1.11808,1.11767,1.11767,17600000.0
2007-02-26 14:13:00,1.11769,1.11788,1.11769,1.11786,10800000.0
2007-02-26 14:14:00,1.11781,1.11812,1.11767,1.11812,11200000.0
2007-02-26 14:16:00,1.1181,1.11816,1.11757,1.11816,8800000.0
2007-02-26 14:17:00,1.1172,1.1172,1.1172,1.1172,2600000.0
2007-02-26 14:18:00,1.11815,1.11839,1.11815,1.11839,2600000.0
2007-02-26 14:19:00,1.11849,1.11858,1.11831,1.11833,11800000.0
2007-02-26 14:20:00,1.11823,1.11851,1.11781,1.11851,17000000.0
2007-02-26 14:21:00,1.11829,1.11829,1.11813,1.11813,6400000.0
2007-02-26 14:23:00,1.11819,1.11859,1.11818,1.11845,10600000.0
2007-02-26 14:24:00,1.1175,1.1176,1.1175,1.1176,9000000.0
2007-02-26 14:25:00,1.11871,1.11904,1.11858,1.11885,9000000.0
2007-02-26 14:26:00,1.11883,1.11883,1.11816,1.11816,23600000.0
2007-02-26 14:27:00,1.11836,1.11871,1.11836,1.11871,5600000.0
2007-02-26 14:28:00,1.11809,1.1184,1.11796,1.11823,20000000.0
2007-02-26 14:29:00,1.11835,1.11836,1.11818,1.11836,15600000.0
2007-02-26 14:30:00,1.11786,1.11793,1.11786,1.1179,10600000.0
2007-02-26 14:31:00,1.11746,1.1178,1.11746,1.1178,16800000.0
2007-02-26 14:32:00,1.11791,1.11812,1.11787,1.11807,13000000.0
2007-02-26 14:33:00,1.11797,1.11832,1.11778,1.11778,7800000.0
2007-02-26 14:34:00,1.1166,1.1169,1.1166,1.1166,6800000.0
2007-02-26 14:35:00,1.11769,1.11806,1.11769,1.118,6800000.0
2007-02-26 14:36:00,1.11788,1.11837,1.11788,1.11811,10200000.0
2007-02-26 14:37:00,1.11851,1.11869,1.11824,1.1185,20800000.0
2007-02-26 14:38:00,1.1186,1.1186,1.11809,1.11809,16200000.0
2007-02-26 14:39:00,1.11806,1.11831,1.1179,1.11815,13200000.0
2007-02-26 14:40:00,1.11837,1.11837,1.11798,1.11817,10000000.0
2007-02-26 14:41:00,1.11816,1.11816,1.11791,1.11803,10800000.0
2007-02-26 14:42:00,1.1177,1.1177,1.1177,1.1177,20000000.0
2007-02-26 14:43:00,1.11808,1.11808,1.11786,1.11808,20000000.0
2007-02-26 14:44:00,1.11781,1.11835,1.11781,1.11796,12600000.0
2007-02-26 14:45:00,1.11823,1.11841,1.11801,1.11829,17200000.0
2007-02-26 14:46:00,1.11845,1.11845,1.11831,1.11831,3200000.0
2007-02-26 14:47:00,1.118,1.11833,1.11795,1.11802,11800000.0
2007-02-26 14:48:00,1.11802,1.11802,1.11766,1.11774,14800000.0
2007-02-26 14:50:00,1.11779,1.11801,1.11767,1.11793,14200000.0
2007-02-26 14:51:00,1.1173,1.11766,1.11726,1.11726,28800000.0
2007-02-26 14:52:00,1.11797,1.11797,1.11764,1.11777,10000000.0
2007-02-26 14:53:00,1.11747,1.11747,1.11717,1.11717,2600000.0
2007-02-26 14:54:00,1.1174,1.11748,1.1173,1.1173,6800000.0
2007-02-26 14:55:00,1.11754,1.11783,1.11736,1.11783,6600000.0
2007-02-26 14:56:00,1.1176,1.11772,1.11734,1.11734,17800000.0
2007-02-26 14:57:00,1.1175,1.1175,1.1175,1.1175,10800000.0
2007-02-26 14:58:00,1.11754,1.11765,1.11724,1.11747,10800000.0
2007-02-26 14:59:00,1.1175,1.1179,1.1175,1.1177,20200000.0
2007-02-26 15:00:00,1.11787,1.11788,1.11757,1.11777,20200000.0
2007-02-26 15:01:00,1.11781,1.11784,1.11755,1.11774,12600000.0
2007-02-26 15:02:00,1.11746,1.11784,1.1174,1.11757,24800000.0
2007-02-26 15:03:00,1.11749,1.11775,1.11741,1.11741,5200000.0
2007-02-26 15:04:00,1.1178,1.11799,1.11759,1.11772,26000000.0
2007-02-26 15:05:00,1.11778,1.11778,1.11719,1.11753,14600000.0
2007-02-26 15:06:00,1.11773,1.11773,1.11714,1.11714,16000000.0
2007-02-26 15:07:00,1.1174,1.1176,1.1174,1.1176,8200000.0
2007-02-26 15:08:00,1.11732,1.11776,1.11732,1.11745,8200000.0
2007-02-26 15:09:00,1.1179,1.1179,1.1175,1.1175,6200000.0
2007-02-26 15:10:00,1.1173,1.11749,1.11726,1.11731,6200000.0
2007-02-26 15:11:00,1.1178,1.118,1.1178,1.1179,17600000.0
2007-02-26 15:12:00,1.11739,1.11759,1.11739,1.11759,17600000.0
2007-02-26 15:13:00,1.11735,1.11737,1.11707,1.11719,16200000.0
2007-02-26 15:14:00,1.11784,1.11784,1.11747,1.11747,20200000.0
2007-02-26 15:15:00,1.11727,1.11741,1.11709,1.11732,14000000.0
2007-02-26 15:16:00,1.1173,1.11746,1.11682,1.11689,12800000.0
2007-02-26 15:17:00,1.11715,1.11767,1.11664,1.11689,9800000.0
2007-02-26 15:18:00,1.11708,1.1174,1.11703,1.11725,23400000.0
2007-02-26 15:19:00,1.11705,1.1175,1.11697,1.11735,13600000.0
2007-02-26 15:20:00,1.1169,1.1169,1.1166,1.1166,27400000.0
2007-02-26 15:21:00,1.1164,1.1166,1.1162,1.1162,27400000.0
2007-02-26 15:22:00,1.11707,1.11784,1.11707,1.11728,27400000.0
2007-02-26 15:23:00,1.11712,1.11712,1.1171,1.1171,2600000.0
2007-02-26 15:24:00,1.11714,1.11723,1.11699,1.11709,17600000.0
2007-02-26 15:25:00,1.11717,1.11734,1.11707,1.11716,13200000.0
2007-02-26 15:26:00,1.11743,1.11791,1.11736,1.11736,11600000.0
2007-02-26 15:27:00,1.11756,1.1179,1.11739,1.11766,20200000.0
2007-02-26 15:28:00,1.11764,1.1177,1.11744,1.11744,26400000.0
2007-02-26 15:29:00,1.11766,1.11766,1.11714,1.11733,12400000.0
2007-02-26 15:30:00,1.11723,1.11762,1.11718,1.1173,21800000.0
2007-02-26 15:31:00,1.1171,1.11724,1.11685,1.11697,6800000.0
2007-02-26 15:32:00,1.11682,1.11749,1.1168,1.11703,23600000.0
2007-02-26 15:33:00,1.1166,1.11665,1.11615,1.11616,9600000.0
2007-02-26 15:34:00,1.11617,1.11622,1.11598,1.11622,12200000.0
2007-02-26 15:35:00,1.11629,1.11648,1.11622,1.11622,19600000.0
2007-02-26 15:36:00,1.11625,1.11702,1.11625,1.11646,6800000.0
2007-02-26 15:37:00,1.11647,1.11694,1.11647,1.1166,8200000.0
2007-02-26 15:38:00,1.11662,1.11733,1.11662,1.11733,11200000.0
2007-02-26 15:39:00,1.11743,1.11743,1.11677,1.1171,19600000.0
2007-02-26 15:40:00,1.11688,1.11688,1.11669,1.11669,7400000.0
2007-02-26 15:41:00,1.11682,1.11733,1.11679,1.11733,7000000.0
2007-02-26 15:42:00,1.11671,1.11715,1.11666,1.11715,10400000.0
2007-02-26 15:43:00,1.117,1.11729,1.117,1.11718,12200000.0
2007-02-26 15:44:00,1.11723,1.11744,1.11712,1.11712,8800000.0
2007-02-26 15:45:00,1.1172,1.11792,1.11718,1.11755,11400000.0
2007-02-26 15:46:00,1.11781,1.11781,1.11742,1.11742,17400000.0
2007-02-26 15:47:00,1.11775,1.11775,1.11733,1.11745,13600000.0
2007-02-26 15:48:00,1.1153,1.1156,1.1151,1.1153,18000000.0
2007-02-26 15:49:00,1.11766,1.11771,1.11728,1.11748,18000000.0
2007-02-26 15:50:00,1.11736,1.11764,1.11725,1.11731,29200000.0
2007-02-26 15:51:00,1.11733,1.11782,1.11717,1.11782,9800000.0
2007-02-26 15:52:00,1.11729,1.11772,1.11697,1.11758,16400000.0
2007-02-26 15:53:00,1.11745,1.1175,1.11692,1.11734,8600000.0
2007-02-26 15:54:00,1.1148,1.1149,1.1145,1.1145,7800000.0
2007-02-26 15:55:00,1.11741,1.11742,1.11727,1.11727,7800000.0
2007-02-26 15:56:00,1.11724,1.11739,1.11712,1.11712,6200000.0
2007-02-26 15:57:00,1.11729,1.11735,1.11695,1.11729,15000000.0
2007-02-26 15:58:00,1.11766,1.11776,1.11741,1.1175,5600000.0
2007-02-26 15:59:00,1.11763,1.11767,1.11739,1.11758,20600000.0
2007-02-26 16:00:00,1.11743,1.11763,1.11731,1.11743,8800000.0
2007-02-26 16:01:00,1.11726,1.11761,1.11726,1.11743,24400000.0
2007-02-26 16:02:00,1.11731,1.11731,1.11705,1.11727,11400000.0
2007-02-26 16:03:00,1.11742,1.11783,1.11731,1.11749,8800000.0
2007-02-26 16:04:00,1.11753,1.11821,1.11753,1.11783,10000000.0
2007-02-26 16:05:00,1.1148,1.1148,1.1145,1.1145,14600000.0
2007-02-26 16:06:00,1.11765,1.11772,1.11751,1.11751,14600000.0
2007-02-26 16:07:00,1.11719,1.11722,1.11697,1.117,12000000.0
2007-02-26 16:08:00,1.115,1.115,1.1148,1.1148,14600000.0
2007-02-26 16:09:00,1.11753,1.11756,1.11741,1.11756,14600000.0
2007-02-26 16:10:00,1.11745,1.11774,1.11693,1.11731,32600000.0
2007-02-26 16:11:00,1.11718,1.11757,1.11718,1.11733,28200000.0
2007-02-26 16:12:00,1.11722,1.11722,1.11694,1.11694,3200000.0
2007-02-26 16:13:00,1.1169,1.1169,1.11682,1.11684,7400000.0
2007-02-26 16:14:00,1.11678,1.11687,1.11649,1.11649,7400000.0
2007-02-26 16:15:00,1.11596,1.11641,1.11596,1.116,16600000.0
2007-02-26 16:16:00,1.11559,1.11602,1.11559,1.1156,20600000.0
2007-02-26 16:17:00,1.11613,1.1163,1.11604,1.1163,12400000.0
2007-02-26 16:18:00,1.11597,1.11649,1.11597,1.11649,11200000.0
2007-02-26 16:19:00,1.1163,1.11641,1.11607,1.11609,9400000.0
2007-02-26 16:20:00,1.11656,1.11678,1.1164,1.1164,11800000.0
2007-02-26 16:21:00,1.11632,1.11632,1.116,1.116,12400000.0
2007-02-26 16:22:00,1.11622,1.11622,1.11569,1.11598,19400000.0
2007-02-26 16:23:00,1.11546,1.1161,1.11546,1.1157,13600000.0
2007-02-26 16:24:00,1.11596,1.11614,1.11571,1.11613,20600000.0
2007-02-26 16:25:00,1.11619,1.11619,1.11585,1.11613,17400000.0
2007-02-26 16:26:00,1.11657,1.11662,1.1162,1.1162,18400000.0
2007-02-26 16:27:00,1.11636,1.11636,1.11577,1.11577,15200000.0
2007-02-26 16:28:00,1.1159,1.1162,1.1159,1.1161,11600000.0
2007-02-26 16:29:00,1.11589,1.11636,1.11573,1.11589,11600000.0
2007-02-26 16:30:00,1.1155,1.11584,1.11534,1.11575,14600000.0
2007-02-26 16:31:00,1.11525,1.11605,1.11525,1.11572,16600000.0
2007-02-26 16:32:00,1.11566,1.11589,1.11566,1.11571,12000000.0
2007-02-26 16:33:00,1.11581,1.11605,1.11568,1.11586,27600000.0
2007-02-26 16:34:00,1.1155,1.1155,1.1155,1.1155,13200000.0
2007-02-26 16:35:00,1.11554,1.11584,1.11554,1.11558,13200000.0
2007-02-26 16:36:00,1.11571,1.11615,1.1153,1.11546,22400000.0
2007-02-26 16:37:00,1.11478,1.11501,1.11478,1.1149,11800000.0
2007-02-26 16:38:00,1.11543,1.11563,1.11516,1.11526,18200000.0
2007-02-26 16:39:00,1.11478,1.11542,1.11478,1.11524,14000000.0
2007-02-26 16:40:00,1.11543,1.11582,1.1151,1.11572,17800000.0
2007-02-26 16:41:00,1.11528,1.11548,1.11519,1.11531,16800000.0
2007-02-26 16:42:00,1.11527,1.11582,1.11519,1.1156,20400000.0
2007-02-26 16:43:00,1.11547,1.1155,1.11537,1.11548,13800000.0
2007-02-26 16:44:00,1.11539,1.11604,1.11534,1.11583,9800000.0
2007-02-26 16:45:00,1.11523,1.11555,1.11523,1.11555,8800000.0
2007-02-26 16:46:00,1.1157,1.1157,1.1153,1.1153,25400000.0
2007-02-26 16:47:00,1.11499,1.11528,1.11476,1.11476,25400000.0
2007-02-26 16:48:00,1.11483,1.11512,1.11474,1.11505,10000000.0
2007-02-26 16:49:00,1.11494,1.11494,1.11463,1.11482,23400000.0
2007-02-26 16:50:00,1.11488,1.11508,1.11456,1.11508,14200000.0
2007-02-26 16:51:00,1.11419,1.11435,1.11397,1.11435,7800000.0
2007-02-26 16:52:00,1.11477,1.11477,1.11417,1.11426,16200000.0
2007-02-26 16:53:00,1.11436,1.1144,1.11417,1.11435,12800000.0
2007-02-26 16:54:00,1.11426,1.11448,1.1141,1.11448,10800000.0
2007-02-26 16:55:00,1.11433,1.11433,1.11398,1.11406,11600000.0
2007-02-26 16:56:00,1.11416,1.11461,1.11399,1.11432,15800000.0
2007-02-26 16:57:00,1.11401,1.11401,1.11365,1.11376,18600000.0
2007-02-26 16:58:00,1.11425,1.11425,1.11331,1.11369,25600000.0
2007-02-26 16:59:00,1.11388,1.11408,1.11357,1.11357,23800000.0
2007-02-26 17:00:00,1.11379,1.11396,1.11371,1.11389,16800000.0
2007-02-26 17:01:00,1.11412,1.11414,1.11383,1.11396,7200000.0
2007-02-26 17:02:00,1.11394,1.11439,1.11394,1.11406,11200000.0
2007-02-26 17:03:00,1.11432,1.11466,1.11422,1.11466,13000000.0
2007-02-26 17:04:00,1.11399,1.11419,1.11391,1.11419,14800000.0
2007-02-26 17:05:00,1.11431,1.11469,1.11431,1.11451,9000000.0
2007-02-26 17:06:00,1.11452,1.11469,1.11439,1.11451,16000000.0
2007-02-26 17:07:00,1.11451,1.11476,1.11424,1.11444,19000000.0
2007-02-26 17:08:00,1.11423,1.11442,1.11421,1.1144,19000000.0
2007-02-26 17:09:00,1.11438,1.11459,1.11435,1.1145,13800000.0
2007-02-26 17:10:00,1.11443,1.11465,1.11443,1.11462,8600000.0
2007-02-26 17:11:00,1.11455,1.11493,1.1145,1.11451,12400000.0
2007-02-26 17:12:00,1.11518,1.11518,1.11486,1.11486,11000000.0
2007-02-26 17:14:00,1.11473,1.11514,1.11473,1.115,20000000.0
2007-02-26 17:15:00,1.11485,1.11519,1.11462,1.11467,14400000.0
2007-02-26 17:16:00,1.11481,1.11526,1.11477,1.11477,22200000.0
2007-02-26 17:17:00,1.11488,1.11554,1.11477,1.11504,19800000.0
2007-02-26 17:18:00,1.11478,1.11502,1.11458,1.11458,20000000.0
2007-02-26 17:19:00,1.11503,1.11511,1.11503,1.11511,4000000.0
2007-02-26 17:20:00,1.11458,1.11555,1.11458,1.11531,10600000.0
2007-02-26 17:21:00,1.11532,1.11532,1.11488,1.11488,3200000.0
2007-02-26 17:22:00,1.11515,1.11562,1.11495,1.11495,16200000.0
2007-02-26 17:23:00,1.1153,1.11538,1.11507,1.1152,13200000.0
2007-02-26 17:24:00,1.11539,1.11566,1.11518,1.11566,24000000.0
2007-02-26 17:25:00,1.11557,1.11559,1.11474,1.11501,18800000.0
2007-02-26 17:26:00,1.11508,1.11551,1.11508,1.11546,6800000.0
2007-02-26 17:27:00,1.11564,1.1161,1.11547,1.11551,20000000.0
2007-02-26 17:28:00,1.11574,1.1164,1.11531,1.11573,6200000.0
2007-02-26 17:29:00,1.11596,1.11596,1.11524,1.11524,11200000.0
2007-02-26 17:30:00,1.11566,1.11614,1.11547,1.11553,28000000.0
2007-02-26 17:31:00,1.11557,1.11557,1.1153,1.1153,2600000.0
2007-02-26 17:32:00,1.11509,1.11509,1.11491,1.11491,10600000.0
2007-02-26 17:33:00,1.1152,1.11547,1.11514,1.11547,10600000.0
2007-02-26 17:34:00,1.11538,1.11574,1.11505,1.11507,15600000.0
2007-02-26 17:35:00,1.11468,1.11543,1.11461,1.11543,17200000.0
2007-02-26 17:36:00,1.11558,1.11558,1.11506,1.11528,12800000.0
2007-02-26 17:37:00,1.11531,1.11531,1.115,1.115,4200000.0
2007-02-26 17:38:00,1.11509,1.11524,1.11493,1.11495,13200000.0
2007-02-26 17:39:00,1.11511,1.11534,1.11501,1.11526,10000000.0
2007-02-26 17:40:00,1.11544,1.11561,1.11534,1.11561,22200000.0
2007-02-26 17:41:00,1.1166,1.1166,1.1161,1.1162,19800000.0
2007-02-26 17:42:00,1.11557,1.11557,1.11508,1.11508,19800000.0
2007-02-26 17:43:00,1.11546,1.11562,1.11516,1.11536,6800000.0
2007-02-26 17:44:00,1.11551,1.11569,1.11525,1.11569,18200000.0
2007-02-26 17:45:00,1.11558,1.11558,1.11528,1.11528,12000000.0
2007-02-26 17:46:00,1.11513,1.11527,1.11504,1.11525,6000000.0
2007-02-26 17:47:00,1.11531,1.11553,1.11497,1.11553,29400000.0
2007-02-26 17:48:00,1.11536,1.11562,1.11536,1.11552,18600000.0
2007-02-26 17:49:00,1.11539,1.11571,1.11539,1.11571,11200000.0
2007-02-26 17:50:00,1.1154,1.11556,1.11511,1.11533,17200000.0
2007-02-26 17:52:00,1.11542,1.11595,1.11542,1.11585,17400000.0
2007-02-26 17:53:00,1.11569,1.11569,1.1155,1.11563,10000000.0
2007-02-26 17:54:00,1.11538,1.11568,1.11538,1.11566,15400000.0
2007-02-26 17:55:00,1.11568,1.11593,1.11562,1.11564,15800000.0
2007-02-26 17:56:00,1.11595,1.11595,1.11511,1.11549,26000000.0
2007-02-26 17:57:00,1.11535,1.11585,1.1153,1.11536,12400000.0
2007-02-26 17:58:00,1.11527,1.1158,1.11527,1.11564,23800000.0
2007-02-26 17:59:00,1.11572,1.11606,1.11553,1.11594,18800000.0
2007-02-26 18:00:00,1.11531,1.11531,1.11496,1.11497,24400000.0
2007-02-26 18:01:00,1.11535,1.1156,1.11511,1.1156,4200000.0
2007-02-26 18:02:00,1.1153,1.11567,1.11508,1.11518,19400000.0
2007-02-26 18:03:00,1.11523,1.11561,1.11523,1.11554,7400000.0
2007-02-26 18:04:00,1.1167,1.1167,1.1167,1.1167,11200000.0
2007-02-26 18:05:00,1.1166,1.1166,1.1166,1.1166,11200000.0
2007-02-26 18:06:00,1.11564,1.11587,1.11555,1.11566,11200000.0
2007-02-26 18:07:00,1.11582,1.11582,1.11531,1.1154,25000000.0
2007-02-26 18:08:00,1.11537,1.1158,1.11537,1.11538,10600000.0
2007-02-26 18:09:00,1.11562,1.11588,1.1152,1.11552,14000000.0
2007-02-26 18:10:00,1.1159,1.11628,1.11583,1.11583,31600000.0
2007-02-26 18:11:00,1.11595,1.11635,1.11584,1.11615,9800000.0
2007-02-26 18:12:00,1.1168,1.1168,1.1168,1.1168,18000000.0
2007-02-26 18:13:00,1.11631,1.11669,1.11626,1.11626,18000000.0
2007-02-26 18:14:00,1.11637,1.11637,1.1157,1.1157,20800000.0
2007-02-26 18:15:00,1.11584,1.11627,1.11565,1.11626,18800000.0
2007-02-26 18:16:00,1.1161,1.1162,1.1161,1.1162,14800000.0
2007-02-26 18:17:00,1.11607,1.11623,1.11555,1.11597,14800000.0
2007-02-26 18:18:00,1.11588,1.11632,1.11588,1.1159,15200000.0
2007-02-26 18:19:00,1.11608,1.11626,1.1157,1.11592,24800000.0
2007-02-26 18:20:00,1.11606,1.11643,1.11593,1.11606,9400000.0
2007-02-26 18:21:00,1.11574,1.11629,1.11558,1.11629,16800000.0
2007-02-26 18:23:00,1.11606,1.11617,1.11587,1.11587,18200000.0
2007-02-26 18:24:00,1.1163,1.1163,1.11547,1.11554,16400000.0
2007-02-26 18:25:00,1.1161,1.1162,1.1161,1.1162,15400000.0
2007-02-26 18:26:00,1.11581,1.11622,1.11581,1.11607,15400000.0
2007-02-26 18:27:00,1.11601,1.11621,1.11591,1.11592,24400000.0
2007-02-26 18:28:00,1.11592,1.1163,1.11592,1.11617,14400000.0
2007-02-26 18:29:00,1.11584,1.11617,1.11584,1.11584,10400000.0
2007-02-26 18:30:00,1.11599,1.11607,1.1156,1.11589,12400000.0
2007-02-26 18:31:00,1.11597,1.1161,1.11573,1.11574,6200000.0
2007-02-26 18:32:00,1.116,1.11629,1.116,1.11622,8200000.0
2007-02-26 18:33:00,1.11609,1.11619,1.11595,1.11601,13200000.0
2007-02-26 18:34:00,1.1159,1.11611,1.1159,1.11603,21800000.0
2007-02-26 18:35:00,1.11602,1.11602,1.11575,1.11587,16200000.0
2007-02-26 18:36:00,1.11596,1.11599,1.11585,1.11592,26600000.0
2007-02-26 18:37:00,1.11566,1.1158,1.11566,1.11578,14200000.0
2007-02-26 18:38:00,1.11591,1.11614,1.11566,1.11566,13600000.0
2007-02-26 18:39:00,1.116,1.116,1.116,1.116,22200000.0
2007-02-26 18:40:00,1.11543,1.11611,1.11543,1.11589,22200000.0
2007-02-26 18:41:00,1.1157,1.11644,1.1157,1.11602,16400000.0
2007-02-26 18:42:00,1.11584,1.1161,1.11583,1.11586,11400000.0
2007-02-26 18:43:00,1.11588,1.11635,1.11582,1.11582,13400000.0
2007-02-26 18:44:00,1.11614,1.11614,1.11588,1.11591,14400000.0
2007-02-26 18:45:00,1.11625,1.11625,1.11579,1.11579,7200000.0
2007-02-26 18:46:00,1.11663,1.11663,1.11615,1.11653,14600000.0
2007-02-26 18:47:00,1.11619,1.11641,1.11602,1.11641,10800000.0
2007-02-26 18:48:00,1.11654,1.11654,1.11602,1.11617,12400000.0
2007-02-26 18:49:00,1.1161,1.1162,1.1161,1.1162,9600000.0
2007-02-26 18:50:00,1.11659,1.11682,1.11629,1.11662,9600000.0
2007-02-26 18:51:00,1.11611,1.11649,1.11572,1.1164,18800000.0
2007-02-26 18:52:00,1.1165,1.1165,1.11639,1.11643,6600000.0
2007-02-26 18:53:00,1.11665,1.11665,1.11608,1.11633,12000000.0
2007-02-26 18:54:00,1.11637,1.11653,1.11624,1.11651,17400000.0
2007-02-26 18:55:00,1.11661,1.11662,1.11632,1.11662,9000000.0
2007-02-26 18:56:00,1.11645,1.11682,1.11635,1.11654,10000000.0
2007-02-26 18:57:00,1.11645,1.11685,1.116,1.11685,6800000.0
2007-02-26 18:58:00,1.11637,1.11637,1.11633,1.11633,3200000.0
2007-02-26 19:00:00,1.11605,1.11635,1.1159,1.11611,13400000.0
2007-02-26 19:01:00,1.11619,1.1164,1.11597,1.11619,14800000.0
2007-02-26 19:02:00,1.11651,1.11686,1.11646,1.11671,24800000.0
2007-02-26 19:03:00,1.11641,1.11641,1.1161,1.1161,11200000.0
2007-02-26 19:05:00,1.11596,1.11631,1.11596,1.11624,34400000.0
2007-02-26 19:06:00,1.1159,1.11666,1.1159,1.11632,5800000.0
2007-02-26 19:07:00,1.11576,1.11664,1.11576,1.11611,26400000.0
2007-02-26 19:09:00,1.11651,1.11675,1.11651,1.11655,9600000.0
2007-02-26 19:10:00,1.11607,1.11633,1.11607,1.11633,13000000.0
2007-02-26 19:11:00,1.11627,1.11635,1.11627,1.11635,2600000.0
2007-02-26 19:12:00,1.11652,1.1167,1.11632,1.11632,7400000.0
2007-02-26 19:13:00,1.11612,1.11674,1.11612,1.1165,20200000.0
2007-02-26 19:14:00,1.11641,1.11641,1.11613,1.11613,18600000.0
2007-02-26 19:15:00,1.11655,1.11655,1.11586,1.11624,12800000.0
2007-02-26 19:16:00,1.11622,1.11622,1.11559,1.11573,23400000.0
2007-02-26 19:17:00,1.11537,1.11588,1.11537,1.11578,27400000.0
2007-02-26 19:18:00,1.1161,1.1161,1.1161,1.1161,11200000.0
2007-02-26 19:19:00,1.11596,1.11598,1.11586,1.11586,11200000.0
2007-02-26 19:21:00,1.11579,1.11613,1.11579,1.11581,15400000.0
2007-02-26 19:22:00,1.11585,1.11613,1.11567,1.11601,16000000.0
2007-02-26 19:24:00,1.11571,1.11581,1.11541,1.1157,6800000.0
2007-02-26 19:25:00,1.11558,1.11607,1.11558,1.11607,10000000.0
2007-02-26 19:26:00,1.11583,1.11599,1.11583,1.11599,2000000.0
2007-02-26 19:27:00,1.11578,1.11609,1.11569,1.11578,10400000.0
2007-02-26 19:29:00,1.11582,1.11611,1.11558,1.11611,18200000.0
2007-02-26 19:30:00,1.11602,1.11602,1.11589,1.11595,8000000.0
2007-02-26 19:31:00,1.11591,1.11621,1.11584,1.11584,13800000.0
2007-02-26 19:32:00,1.11653,1.11653,1.11604,1.11604,7400000.0
2007-02-26 19:33:00,1.11609,1.11645,1.11573,1.11573,15400000.0
2007-02-26 19:34:00,1.11619,1.11619,1.11599,1.116,6800000.0
2007-02-26 19:36:00,1.11589,1.11623,1.11589,1.11622,10200000.0
2007-02-26 19:37:00,1.11583,1.11637,1.11583,1.11588,15800000.0
2007-02-26 19:39:00,1.11606,1.11633,1.11582,1.11633,13200000.0
2007-02-26 19:40:00,1.1158,1.11588,1.11563,1.11569,17400000.0
2007-02-26 19:43:00,1.11566,1.11584,1.11564,1.11582,9400000.0
2007-02-26 19:44:00,1.11567,1.11616,1.11567,1.11577,15400000.0
2007-02-26 19:45:00,1.11563,1.11598,1.11563,1.11589,19400000.0
2007-02-26 19:46:00,1.11584,1.11602,1.11547,1.11547,13800000.0
2007-02-26 19:47:00,1.1158,1.11581,1.11572,1.11581,4200000.0
2007-02-26 19:48:00,1.11568,1.11595,1.11563,1.11595,9400000.0
2007-02-26 19:49:00,1.11582,1.11607,1.11548,1.11587,23200000.0
2007-02-26 19:50:00,1.11607,1.11613,1.11593,1.11613,11400000.0
2007-02-26 19:51:00,1.11584,1.11598,1.11551,1.1159,6800000.0
2007-02-26 19:52:00,1.1158,1.11632,1.11574,1.11574,10600000.0
2007-02-26 19:53:00,1.11568,1.11568,1.1156,1.1156,10600000.0
2007-02-26 19:54:00,1.11545,1.11545,1.11516,1.11531,8000000.0
2007-02-26 19:55:00,1.11576,1.11581,1.11538,1.11573,12000000.0
2007-02-26 19:56:00,1.11564,1.11595,1.11541,1.11561,7400000.0
2007-02-26 19:57:00,1.11522,1.11578,1.11522,1.11578,11000000.0
2007-02-26 19:58:00,1.11585,1.11611,1.11577,1.11577,5800000.0
2007-02-26 19:59:00,1.1167,1.1167,1.1167,1.1167,15400000.0
2007-02-26 20:00:00,1.1166,1.1166,1.1166,1.1166,15400000.0
2007-02-26 20:01:00,1.11529,1.11622,1.11529,1.11581,15400000.0
2007-02-26 20:03:00,1.11557,1.11618,1.11557,1.11577,17600000.0
2007-02-26 20:04:00,1.1159,1.1162,1.1158,1.1162,15600000.0
2007-02-26 20:05:00,1.11562,1.11576,1.11562,1.11576,15600000.0
2007-02-26 20:06:00,1.11589,1.116,1.11561,1.11572,11400000.0
2007-02-26 20:07:00,1.11589,1.11599,1.11567,1.11599,5800000.0
2007-02-26 20:08:00,1.1155,1.1155,1.1155,1.1155,8200000.0
2007-02-26 20:10:00,1.1159,1.11608,1.11574,1.11574,8200000.0
2007-02-26 20:11:00,1.1158,1.1158,1.1158,1.1158,17200000.0
2007-02-26 20:12:00,1.11552,1.1157,1.11514,1.11568,17200000.0
2007-02-26 20:13:00,1.11524,1.1154,1.11509,1.11531,20400000.0
2007-02-26 20:14:00,1.11529,1.11548,1.11529,1.11548,4200000.0
2007-02-26 20:15:00,1.11538,1.11565,1.11527,1.11565,14400000.0
2007-02-26 20:16:00,1.11539,1.11539,1.1153,1.1153,2600000.0
2007-02-26 20:17:00,1.11548,1.11591,1.11545,1.11556,21800000.0
2007-02-26 20:18:00,1.11584,1.11584,1.11562,1.11567,17200000.0
2007-02-26 20:20:00,1.11567,1.11595,1.11562,1.11564,15400000.0
2007-02-26 20:21:00,1.1154,1.11557,1.1154,1.11555,17000000.0
2007-02-26 20:22:00,1.1157,1.11626,1.1156,1.11573,12000000.0
2007-02-26 20:23:00,1.11576,1.11588,1.11574,1.11588,5200000.0
2007-02-26 20:24:00,1.11549,1.11579,1.11549,1.11579,6800000.0
2007-02-26 20:25:00,1.1155,1.1157,1.1155,1.1157,4000000.0
2007-02-26 20:26:00,1.11564,1.11574,1.11564,1.11574,4000000.0
2007-02-26 20:27:00,1.1145,1.1155,1.1145,1.1155,19000000.0
2007-02-26 20:28:00,1.11577,1.11581,1.11544,1.1156,19000000.0
2007-02-26 20:29:00,1.11564,1.11592,1.11555,1.11562,14600000.0
2007-02-26 20:30:00,1.11599,1.11599,1.11572,1.11572,13800000.0
2007-02-26 20:31:00,1.1154,1.1156,1.1154,1.1156,2600000.0
2007-02-26 20:32:00,1.11563,1.11573,1.11563,1.11573,2600000.0
2007-02-26 20:33:00,1.11595,1.11605,1.11578,1.11579,30800000.0
2007-02-26 20:34:00,1.11615,1.11615,1.11589,1.11589,3600000.0
2007-02-26 20:35:00,1.1155,1.1155,1.1153,1.1153,4600000.0
2007-02-26 20:36:00,1.1155,1.1155,1.1155,1.1155,4600000.0
2007-02-26 20:37:00,1.11597,1.11603,1.1157,1.1157,4600000.0
2007-02-26 20:38:00,1.11593,1.11622,1.11587,1.11588,5200000.0
2007-02-26 20:41:00,1.1156,1.1156,1.1156,1.1156,23600000.0
2007-02-26 20:44:00,1.1153,1.1153,1.1153,1.1153,23600000.0
2007-02-26 20:45:00,1.11587,1.11604,1.11563,1.11602,23600000.0
2007-02-26 20:46:00,1.11568,1.11568,1.1156,1.1156,3400000.0
2007-02-26 20:47:00,1.1145,1.1152,1.1145,1.1152,6200000.0
2007-02-26 20:48:00,1.11573,1.11575,1.11558,1.11558,6200000.0
2007-02-26 20:49:00,1.11584,1.11584,1.11562,1.11562,16200000.0
2007-02-26 20:50:00,1.11578,1.1159,1.11549,1.1157,10600000.0
2007-02-26 20:51:00,1.11568,1.11593,1.11559,1.11577,11800000.0
2007-02-26 20:52:00,1.116,1.1162,1.116,1.1162,14600000.0
2007-02-26 20:53:00,1.1161,1.1162,1.1161,1.1162,14600000.0
2007-02-26 20:54:00,1.116,1.1161,1.116,1.1161,14600000.0
2007-02-26 20:55:00,1.11593,1.11661,1.11593,1.11614,14600000.0
2007-02-26 20:56:00,1.11609,1.11647,1.11595,1.11641,22200000.0
2007-02-26 20:57:00,1.1159,1.1159,1.1157,1.1158,13800000.0
2007-02-26 20:58:00,1.11596,1.11639,1.11584,1.11584,13800000.0
2007-02-26 20:59:00,1.11599,1.1162,1.11599,1.1162,3200000.0
2007-02-26 21:00:00,1.11602,1.11635,1.11602,1.11635,9000000.0
2007-02-26 21:01:00,1.1162,1.1162,1.1161,1.1161,12200000.0
2007-02-26 21:02:00,1.11594,1.11645,1.11594,1.11604,12200000.0
2007-02-26 21:03:00,1.11564,1.11564,1.1156,1.1156,2600000.0
2007-02-26 21:04:00,1.11534,1.11563,1.11499,1.11529,9400000.0
2007-02-26 21:05:00,1.11551,1.11633,1.11551,1.11561,20400000.0
2007-02-26 21:06:00,1.11555,1.11555,1.11498,1.11527,8200000.0
2007-02-26 21:07:00,1.1166,1.1166,1.1166,1.1166,8000000.0
2007-02-26 21:08:00,1.11566,1.11566,1.11499,1.11527,8000000.0
2007-02-26 21:09:00,1.11542,1.11542,1.11518,1.11538,9800000.0
2007-02-26 21:12:00,1.11534,1.1155,1.11525,1.11549,15000000.0
2007-02-26 21:13:00,1.1152,1.11587,1.1152,1.11527,9200000.0
2007-02-26 21:14:00,1.1164,1.1164,1.1164,1.1164,13200000.0
2007-02-26 21:15:00,1.11513,1.11547,1.11505,1.11516,13200000.0
2007-02-26 21:16:00,1.1168,1.1168,1.1166,1.1166,13800000.0
2007-02-26 21:18:00,1.1164,1.1164,1.1164,1.1164,13800000.0
2007-02-26 21:19:00,1.11512,1.11531,1.11496,1.11501,13800000.0
2007-02-26 21:20:00,1.11529,1.11529,1.11513,1.11513,5000000.0
2007-02-26 21:21:00,1.11546,1.11546,1.11489,1.1154,7800000.0
2007-02-26 21:22:00,1.11524,1.11575,1.11512,1.11515,10000000.0
2007-02-26 21:23:00,1.1166,1.1166,1.1166,1.1166,3200000.0
2007-02-26 21:24:00,1.11521,1.11532,1.11521,1.11532,3200000.0
2007-02-26 21:25:00,1.11526,1.11564,1.11511,1.11539,9000000.0
2007-02-26 21:26:00,1.11538,1.11554,1.11517,1.11523,11200000.0
2007-02-26 21:27:00,1.11527,1.11535,1.11494,1.11535,12200000.0
2007-02-26 21:29:00,1.11552,1.11552,1.11514,1.11515,11400000.0
2007-02-26 21:31:00,1.1149,1.11504,1.1149,1.11504,11600000.0
2007-02-26 21:32:00,1.1164,1.1164,1.1164,1.1164,6400000.0
2007-02-26 21:34:00,1.11527,1.11527,1.11493,1.11511,6400000.0
2007-02-26 21:36:00,1.11498,1.11546,1.11478,1.11539,14800000.0
2007-02-26 21:39:00,1.11511,1.11537,1.115,1.11537,4200000.0
2007-02-26 21:40:00,1.1161,1.1162,1.1161,1.1162,19400000.0
2007-02-26 21:41:00,1.11522,1.1156,1.11491,1.11491,19400000.0
2007-02-26 21:42:00,1.11501,1.11534,1.1149,1.11511,23000000.0
2007-02-26 21:43:00,1.1166,1.1166,1.1166,1.1166,8200000.0
2007-02-26 21:44:00,1.11517,1.11525,1.11508,1.11514,8200000.0
2007-02-26 21:45:00,1.1166,1.1166,1.1166,1.1166,10400000.0
2007-02-26 21:46:00,1.11527,1.11527,1.11498,1.11498,10400000.0
2007-02-26 21:47:00,1.11469,1.11469,1.1144,1.1144,4000000.0
2007-02-26 21:48:00,1.11463,1.11528,1.11462,1.11465,19200000.0
2007-02-26 21:49:00,1.1164,1.1166,1.1164,1.1166,7400000.0
2007-02-26 21:50:00,1.11466,1.11502,1.11466,1.11502,7400000.0
2007-02-26 21:51:00,1.11502,1.11558,1.11502,1.11555,6800000.0
2007-02-26 21:52:00,1.11553,1.11592,1.11553,1.11584,17800000.0
2007-02-26 21:53:00,1.11566,1.11613,1.11546,1.11613,5600000.0
2007-02-26 21:54:00,1.11602,1.11602,1.11551,1.11562,3600000.0
2007-02-26 21:55:00,1.11541,1.11571,1.11541,1.11571,19000000.0
2007-02-26 21:56:00,1.1164,1.1166,1.1164,1.1164,15400000.0
2007-02-26 21:57:00,1.11542,1.11542,1.11507,1.11527,15400000.0
2007-02-26 21:58:00,1.11554,1.11566,1.11554,1.11566,2600000.0
2007-02-26 21:59:00,1.11583,1.11625,1.11553,1.11553,9800000.0
2007-02-26 22:00:00,1.11547,1.11602,1.11532,1.11602,10200000.0
2007-02-26 22:01:00,1.11569,1.11634,1.11569,1.11578,10400000.0
2007-02-26 22:02:00,1.11541,1.11589,1.11517,1.11557,7200000.0
2007-02-26 22:03:00,1.11601,1.11614,1.11598,1.11612,5800000.0
2007-02-26 22:04:00,1.11593,1.11596,1.11567,1.11569,11600000.0
2007-02-26 22:05:00,1.11573,1.11603,1.11566,1.11599,12200000.0
2007-02-26 22:06:00,1.11597,1.1164,1.11597,1.11619,13200000.0
2007-02-26 22:07:00,1.11609,1.11632,1.11594,1.11594,15200000.0
2007-02-26 22:08:00,1.11599,1.11606,1.11596,1.11606,6000000.0
2007-02-26 22:09:00,1.11612,1.11612,1.11582,1.11582,12800000.0
2007-02-26 22:13:00,1.116,1.116,1.11555,1.11567,8800000.0
2007-02-26 22:15:00,1.11579,1.11663,1.11579,1.11616,16200000.0
2007-02-26 22:16:00,1.1168,1.117,1.1168,1.117,13000000.0
2007-02-26 22:17:00,1.1168,1.1174,1.1168,1.117,13000000.0
2007-02-26 22:18:00,1.11619,1.1165,1.11619,1.11633,13000000.0
2007-02-26 22:19:00,1.11597,1.1165,1.11594,1.1165,6400000.0
2007-02-26 22:20:00,1.11644,1.11653,1.11644,1.11653,2600000.0
2007-02-26 22:21:00,1.11618,1.1164,1.11581,1.11618,8200000.0
2007-02-26 22:22:00,1.11604,1.11647,1.11599,1.11631,23200000.0
2007-02-26 22:23:00,1.11605,1.1161,1.11593,1.11593,4200000.0
2007-02-26 22:24:00,1.11582,1.11632,1.11582,1.11628,5200000.0
2007-02-26 22:27:00,1.11607,1.11617,1.11607,1.11617,2000000.0
2007-02-26 22:29:00,1.11636,1.11636,1.11596,1.11596,10600000.0
2007-02-26 22:32:00,1.117,1.117,1.1168,1.1169,7600000.0
2007-02-26 22:33:00,1.11594,1.11613,1.11592,1.11595,7600000.0
2007-02-26 22:34:00,1.1178,1.1178,1.1174,1.1175,27400000.0
2007-02-26 22:35:00,1.1172,1.1175,1.1172,1.1175,27400000.0
2007-02-26 22:36:00,1.1174,1.1175,1.1174,1.1175,27400000.0
2007-02-26 22:37:00,1.1174,1.1174,1.1173,1.1173,27400000.0
2007-02-26 22:38:00,1.1174,1.1174,1.1172,1.1172,27400000.0
2007-02-26 22:40:00,1.1174,1.1176,1.1174,1.1176,27400000.0
2007-02-26 22:41:00,1.11579,1.11615,1.11566,1.11615,27400000.0
2007-02-26 22:42:00,1.11599,1.11612,1.1156,1.11578,8600000.0
2007-02-26 22:44:00,1.11616,1.11636,1.11607,1.11608,10000000.0
2007-02-26 22:45:00,1.11587,1.11645,1.11587,1.11645,24200000.0
2007-02-26 22:46:00,1.1172,1.1174,1.1168,1.1174,3200000.0
2007-02-26 22:47:00,1.1169,1.1169,1.1169,1.1169,3200000.0
2007-02-26 22:48:00,1.11603,1.11634,1.11603,1.11634,3200000.0
2007-02-26 22:49:00,1.11607,1.1163,1.116,1.11614,15800000.0
2007-02-26 22:50:00,1.11608,1.11608,1.11573,1.11582,6200000.0
2007-02-26 22:51:00,1.1166,1.1166,1.1166,1.1166,12800000.0
2007-02-26 22:52:00,1.11587,1.11603,1.11573,1.11599,12800000.0
2007-02-26 22:53:00,1.11608,1.11638,1.11599,1.11627,19400000.0
2007-02-26 22:55:00,1.11614,1.11651,1.11611,1.11634,17200000.0
2007-02-26 22:56:00,1.11608,1.11643,1.11592,1.1162,15800000.0
2007-02-26 22:57:00,1.11597,1.11665,1.11584,1.11584,26000000.0
2007-02-26 22:58:00,1.11616,1.11616,1.11545,1.11593,13400000.0
2007-02-26 22:59:00,1.1168,1.117,1.1168,1.117,5200000.0
2007-02-26 23:00:00,1.11589,1.11622,1.11587,1.11622,5200000.0
2007-02-26 23:01:00,1.11634,1.11634,1.11581,1.11592,18400000.0
2007-02-26 23:02:00,1.1169,1.1169,1.1169,1.1169,24600000.0
2007-02-26 23:03:00,1.11619,1.11623,1.11608,1.1162,24600000.0
2007-02-26 23:04:00,1.11667,1.11667,1.11601,1.11601,9800000.0
2007-02-26 23:05:00,1.11617,1.11631,1.11595,1.11631,10800000.0
2007-02-26 23:06:00,1.11674,1.11674,1.11623,1.11647,4200000.0
2007-02-26 23:08:00,1.1169,1.1169,1.1169,1.1169,9600000.0
2007-02-26 23:09:00,1.11637,1.11637,1.11624,1.11624,9600000.0
2007-02-26 23:10:00,1.1164,1.1164,1.1164,1.1164,17000000.0
2007-02-26 23:14:00,1.1161,1.1161,1.1161,1.1161,17000000.0
2007-02-26 23:17:00,1.11633,1.11674,1.11612,1.11612,17000000.0
2007-02-26 23:18:00,1.1164,1.1167,1.1164,1.11644,17200000.0
2007-02-26 23:19:00,1.11667,1.11667,1.11628,1.11653,17400000.0
2007-02-26 23:20:00,1.11613,1.11651,1.11612,1.1165,12200000.0
2007-02-26 23:21:00,1.1162,1.1162,1.1162,1.1162,11000000.0
2007-02-26 23:22:00,1.11612,1.11645,1.11612,1.11617,11000000.0
2007-02-26 23:23:00,1.11633,1.11633,1.11611,1.11613,7200000.0
2007-02-26 23:24:00,1.11643,1.11655,1.11599,1.11625,27800000.0
2007-02-26 23:25:00,1.11634,1.11657,1.11582,1.11592,18000000.0
2007-02-26 23:26:00,1.11628,1.11633,1.11595,1.11633,9000000.0
2007-02-26 23:28:00,1.1163,1.11656,1.1163,1.11643,10400000.0
2007-02-26 23:29:00,1.11621,1.11647,1.11593,1.11593,18200000.0
2007-02-26 23:30:00,1.11641,1.11658,1.11631,1.11631,10800000.0
2007-02-26 23:31:00,1.11634,1.11661,1.11607,1.11617,12200000.0
2007-02-26 23:32:00,1.11624,1.11626,1.11604,1.11616,5800000.0
2007-02-26 23:33:00,1.11641,1.11678,1.11641,1.11647,37400000.0
2007-02-26 23:34:00,1.11684,1.11716,1.11673,1.11685,22400000.0
2007-02-26 23:35:00,1.11686,1.11697,1.11647,1.11647,23200000.0
2007-02-26 23:36:00,1.1166,1.11701,1.1166,1.11668,6800000.0
2007-02-26 23:39:00,1.11696,1.11696,1.11661,1.11661,18000000.0
2007-02-26 23:40:00,1.11665,1.11717,1.11665,1.11717,26800000.0
2007-02-26 23:41:00,1.11732,1.11732,1.11693,1.11695,21800000.0
2007-02-26 23:42:00,1.1173,1.1173,1.11681,1.11693,14200000.0
2007-02-26 23:43:00,1.11718,1.11737,1.11696,1.11737,20400000.0
2007-02-26 23:44:00,1.11694,1.1173,1.11694,1.1171,11800000.0
2007-02-26 23:45:00,1.11724,1.11724,1.11675,1.11692,15400000.0
2007-02-26 23:46:00,1.11687,1.11698,1.11658,1.11664,23000000.0
2007-02-26 23:47:00,1.1163,1.11643,1.1163,1.11637,19000000.0
2007-02-26 23:48:00,1.11635,1.11674,1.11635,1.11648,11600000.0
2007-02-26 23:50:00,1.11653,1.1167,1.11636,1.11636,20600000.0
2007-02-26 23:51:00,1.11639,1.11672,1.11621,1.11621,22600000.0
2007-02-26 23:52:00,1.117,1.117,1.117,1.117,6200000.0
2007-02-26 23:53:00,1.11648,1.11694,1.11648,1.11662,6200000.0
2007-02-26 23:54:00,1.11668,1.11715,1.11638,1.11638,10600000.0
2007-02-26 23:55:00,1.11625,1.11648,1.11603,1.11648,12800000.0
2007-02-26 23:56:00,1.11635,1.1167,1.11601,1.11601,11200000.0
2007-02-26 23:57:00,1.11611,1.11611,1.11587,1.1161,3600000.0
2007-02-26 23:58:00,1.11614,1.11632,1.11578,1.11632,12600000.0
2007-02-26 23:59:00,1.11647,1.11651,1.11631,1.11631,9800000.0
2007-02-27 00:00:00,1.11638,1.11638,1.11607,1.11607,21600000.0
2007-02-27 00:01:00,1.11613,1.11634,1.11599,1.11614,12200000.0
2007-02-27 00:02:00,1.11666,1.11666,1.11647,1.11647,19600000.0
2007-02-27 00:03:00,1.11633,1.11667,1.11633,1.11667,2600000.0
2007-02-27 00:04:00,1.1164,1.1164,1.1164,1.1164,6800000.0
2007-02-27 00:05:00,1.1164,1.11645,1.1164,1.11645,6800000.0
2007-02-27 00:06:00,1.1162,1.1162,1.1162,1.1162,22400000.0
2007-02-27 00:07:00,1.116,1.116,1.116,1.116,22400000.0
2007-02-27 00:08:00,1.1162,1.1162,1.1162,1.1162,22400000.0
2007-02-27 00:11:00,1.11594,1.11617,1.11594,1.11609,22400000.0
2007-02-27 00:13:00,1.11593,1.11593,1.11572,1.11573,6200000.0
2007-02-27 00:14:00,1.11588,1.11644,1.11566,1.11644,11000000.0
2007-02-27 00:15:00,1.1161,1.11631,1.11582,1.11588,17600000.0
2007-02-27 00:17:00,1.1159,1.1159,1.1159,1.1159,20600000.0
2007-02-27 00:19:00,1.11597,1.1162,1.11597,1.11606,20600000.0
2007-02-27 00:20:00,1.11584,1.11585,1.1156,1.1156,6400000.0
2007-02-27 00:22:00,1.11564,1.11577,1.11564,1.11577,9000000.0
2007-02-27 00:23:00,1.11594,1.11622,1.11578,1.1159,10400000.0
2007-02-27 00:24:00,1.11611,1.11611,1.11525,1.11525,7600000.0
2007-02-27 00:25:00,1.11584,1.11591,1.11552,1.11591,5600000.0
2007-02-27 00:26:00,1.11573,1.11614,1.11573,1.11614,4800000.0
2007-02-27 00:27:00,1.11607,1.11636,1.11607,1.11636,3200000.0
2007-02-27 00:28:00,1.1166,1.1166,1.11618,1.11628,9800000.0
2007-02-27 00:29:00,1.11646,1.11658,1.11607,1.11658,5600000.0
2007-02-27 00:30:00,1.11628,1.11628,1.1161,1.11614,7600000.0
2007-02-27 00:31:00,1.11636,1.11653,1.11628,1.11635,19000000.0
2007-02-27 00:32:00,1.11678,1.11678,1.11621,1.11646,17800000.0
2007-02-27 00:33:00,1.11626,1.11636,1.11606,1.11629,15200000.0
2007-02-27 00:34:00,1.11626,1.11651,1.11621,1.11626,10600000.0
2007-02-27 00:36:00,1.11659,1.11661,1.11645,1.11645,25600000.0
2007-02-27 00:37:00,1.1162,1.1162,1.1162,1.1162,10800000.0
2007-02-27 00:39:00,1.11656,1.11656,1.11635,1.11641,10800000.0
2007-02-27 00:40:00,1.1164,1.1164,1.1164,1.1164,11400000.0
2007-02-27 00:41:00,1.11631,1.11665,1.11617,1.11617,11400000.0
2007-02-27 00:43:00,1.11631,1.11667,1.11619,1.11667,6400000.0
2007-02-27 00:47:00,1.11653,1.11682,1.1163,1.11645,17200000.0
2007-02-27 00:48:00,1.1166,1.1166,1.1164,1.1164,21600000.0
2007-02-27 00:49:00,1.11574,1.11658,1.11574,1.11658,21600000.0
2007-02-27 00:50:00,1.11638,1.1165,1.11627,1.11629,16400000.0
2007-02-27 00:51:00,1.11622,1.11622,1.11596,1.11596,4800000.0
2007-02-27 00:52:00,1.11621,1.11655,1.1161,1.11655,12800000.0
2007-02-27 00:53:00,1.11623,1.11623,1.11596,1.11596,10600000.0
2007-02-27 00:54:00,1.1171,1.1173,1.1168,1.1168,5000000.0
2007-02-27 00:55:00,1.11586,1.11634,1.11586,1.11634,5000000.0
2007-02-27 00:56:00,1.11608,1.11664,1.11608,1.11644,11000000.0
2007-02-27 00:57:00,1.11665,1.11665,1.11591,1.11657,21800000.0
2007-02-27 00:58:00,1.11624,1.11627,1.11613,1.11617,5200000.0
2007-02-27 00:59:00,1.11605,1.11636,1.11566,1.11592,15800000.0
2007-02-27 01:00:00,1.11631,1.11665,1.11617,1.11665,11800000.0
2007-02-27 01:02:00,1.1164,1.1164,1.1164,1.1164,21000000.0
2007-02-27 01:03:00,1.11598,1.11617,1.11564,1.11606,21000000.0
2007-02-27 01:05:00,1.11611,1.11645,1.11611,1.11637,34200000.0
2007-02-27 01:06:00,1.11588,1.1161,1.11565,1.1161,41800000.0
2007-02-27 01:07:00,1.11576,1.11604,1.11563,1.11604,9200000.0
2007-02-27 01:08:00,1.11606,1.11606,1.11605,1.11605,9000000.0
2007-02-27 01:09:00,1.11563,1.11603,1.11562,1.11562,22800000.0
2007-02-27 01:10:00,1.11594,1.11594,1.11587,1.11592,8800000.0
2007-02-27 01:11:00,1.11558,1.11581,1.11558,1.11561,12200000.0
2007-02-27 01:12:00,1.1162,1.1166,1.1162,1.1166,4000000.0
2007-02-27 01:13:00,1.11573,1.11573,1.11567,1.11571,4000000.0
2007-02-27 01:14:00,1.1158,1.11594,1.11561,1.11575,19400000.0
2007-02-27 01:15:00,1.11576,1.11581,1.11548,1.11561,11200000.0
2007-02-27 01:17:00,1.1167,1.1167,1.1167,1.1167,9600000.0
2007-02-27 01:18:00,1.11576,1.1162,1.1157,1.11577,9600000.0
2007-02-27 01:20:00,1.11567,1.11593,1.11547,1.11569,12600000.0
2007-02-27 01:21:00,1.11565,1.11587,1.11522,1.11574,22400000.0
2007-02-27 01:22:00,1.11604,1.11604,1.11581,1.11586,16200000.0
2007-02-27 01:23:00,1.11586,1.11586,1.11557,1.11571,7800000.0
2007-02-27 01:24:00,1.11554,1.11569,1.11532,1.11569,23400000.0
2007-02-27 01:25:00,1.11567,1.11595,1.11532,1.11595,17400000.0
2007-02-27 01:26:00,1.11557,1.11573,1.11557,1.11573,2600000.0
2007-02-27 01:28:00,1.11574,1.11588,1.1155,1.1155,9400000.0
2007-02-27 01:29:00,1.1161,1.1161,1.1161,1.1161,18400000.0
2007-02-27 01:30:00,1.11566,1.11571,1.11553,1.11553,18400000.0
2007-02-27 01:31:00,1.1164,1.1164,1.1164,1.1164,19400000.0
2007-02-27 01:32:00,1.1162,1.1162,1.1162,1.1162,19400000.0
2007-02-27 01:33:00,1.11563,1.11589,1.11563,1.11568,19400000.0
2007-02-27 01:34:00,1.11539,1.11582,1.11539,1.11564,16200000.0
2007-02-27 01:35:00,1.11566,1.11613,1.11561,1.11589,30600000.0
2007-02-27 01:36:00,1.116,1.1164,1.116,1.1164,9400000.0
2007-02-27 01:37:00,1.11562,1.11605,1.1156,1.11605,9400000.0
2007-02-27 01:38:00,1.1164,1.1164,1.1162,1.1164,14800000.0
2007-02-27 01:39:00,1.1162,1.1164,1.1162,1.1162,14800000.0
2007-02-27 01:40:00,1.1164,1.1164,1.1162,1.1162,14800000.0
2007-02-27 01:41:00,1.11629,1.1163,1.11611,1.11613,14800000.0
2007-02-27 01:42:00,1.116,1.1164,1.116,1.1161,6800000.0
2007-02-27 01:43:00,1.11643,1.11643,1.11586,1.11612,6800000.0
2007-02-27 01:44:00,1.11639,1.11639,1.11576,1.11576,10400000.0
2007-02-27 01:45:00,1.1161,1.1164,1.1161,1.1162,3200000.0
2007-02-27 01:46:00,1.11598,1.11617,1.11598,1.11617,3200000.0
2007-02-27 01:47:00,1.11625,1.11635,1.11611,1.11622,41800000.0
2007-02-27 01:48:00,1.1167,1.1167,1.1167,1.1167,8800000.0
2007-02-27 01:49:00,1.11624,1.11633,1.1162,1.1162,8800000.0
2007-02-27 01:50:00,1.11607,1.1164,1.11566,1.11566,10800000.0
2007-02-27 01:51:00,1.11651,1.11651,1.11623,1.11623,8800000.0
2007-02-27 01:52:00,1.11617,1.11637,1.11593,1.11593,18800000.0
2007-02-27 01:53:00,1.11639,1.11639,1.11624,1.11629,10600000.0
2007-02-27 01:54:00,1.11662,1.11672,1.11643,1.11672,6200000.0
2007-02-27 01:55:00,1.11679,1.11679,1.11641,1.11651,33600000.0
2007-02-27 01:56:00,1.11693,1.11701,1.11657,1.11676,21000000.0
2007-02-27 01:57:00,1.1168,1.11701,1.1168,1.11691,4200000.0
2007-02-27 01:58:00,1.11696,1.11716,1.11666,1.11669,11400000.0
2007-02-27 01:59:00,1.11641,1.11675,1.11621,1.11632,26800000.0
2007-02-27 02:00:00,1.11647,1.11675,1.11626,1.11675,11800000.0
2007-02-27 02:01:00,1.1173,1.1173,1.1173,1.1173,28400000.0
2007-02-27 02:02:00,1.11642,1.11642,1.11592,1.11633,28400000.0
2007-02-27 02:03:00,1.11632,1.11666,1.11632,1.11649,11200000.0
2007-02-27 02:05:00,1.11644,1.11644,1.11625,1.11625,3200000.0
2007-02-27 02:07:00,1.11614,1.11644,1.11586,1.11611,9400000.0
2007-02-27 02:08:00,1.11575,1.11583,1.11553,1.11583,15600000.0
2007-02-27 02:09:00,1.11587,1.11594,1.11578,1.11583,9400000.0
2007-02-27 02:10:00,1.11577,1.11614,1.11575,1.11613,10600000.0
2007-02-27 02:11:00,1.11611,1.11673,1.11611,1.11611,9600000.0
2007-02-27 02:12:00,1.11593,1.11612,1.11579,1.11609,24400000.0
2007-02-27 02:13:00,1.11628,1.11643,1.1162,1.11643,7400000.0
2007-02-27 02:14:00,1.11612,1.11649,1.11599,1.11642,11600000.0
2007-02-27 02:15:00,1.1174,1.1174,1.1173,1.1174,31000000.0
2007-02-27 02:16:00,1.11629,1.1167,1.11602,1.11616,31000000.0
2007-02-27 02:17:00,1.11645,1.11645,1.11625,1.11629,12800000.0
2007-02-27 02:18:00,1.1173,1.1173,1.1173,1.1173,10000000.0
2007-02-27 02:19:00,1.11652,1.1166,1.11597,1.11633,10000000.0
2007-02-27 02:21:00,1.11613,1.11683,1.11613,1.11616,25800000.0
2007-02-27 02:22:00,1.11652,1.11652,1.11599,1.11605,28000000.0
2007-02-27 02:23:00,1.11609,1.11628,1.11599,1.116,12400000.0
2007-02-27 02:24:00,1.11609,1.1163,1.11586,1.11602,10800000.0
2007-02-27 02:25:00,1.11631,1.11631,1.11593,1.11593,6200000.0
2007-02-27 02:26:00,1.11584,1.11615,1.1157,1.11615,11000000.0
2007-02-27 02:27:00,1.11582,1.11612,1.11582,1.11587,8000000.0
2007-02-27 02:28:00,1.11569,1.11586,1.11534,1.11534,15200000.0
2007-02-27 02:29:00,1.11583,1.11627,1.11553,1.11627,18400000.0
2007-02-27 02:30:00,1.11591,1.11617,1.11587,1.11607,24200000.0
2007-02-27 02:31:00,1.11623,1.11623,1.11568,1.11576,6200000.0
2007-02-27 02:32:00,1.11607,1.11609,1.11562,1.11588,21200000.0
2007-02-27 02:33:00,1.11616,1.1162,1.11544,1.11551,17000000.0
2007-02-27 02:34:00,1.11536,1.11554,1.11513,1.11545,15400000.0
2007-02-27 02:35:00,1.11576,1.11585,1.11576,1.11585,5600000.0
2007-02-27 02:36:00,1.11564,1.11594,1.11539,1.11567,29600000.0
2007-02-27 02:37:00,1.11613,1.11619,1.1158,1.11581,16400000.0
2007-02-27 02:38:00,1.11599,1.11639,1.11578,1.11578,20800000.0
2007-02-27 02:39:00,1.11583,1.11595,1.11553,1.11595,7800000.0
2007-02-27 02:40:00,1.11568,1.11622,1.11568,1.11622,18400000.0
2007-02-27 02:41:00,1.11589,1.11589,1.11544,1.11544,12000000.0
2007-02-27 02:42:00,1.11564,1.11596,1.11559,1.11572,19000000.0
2007-02-27 02:43:00,1.11613,1.11613,1.11551,1.11565,18000000.0
2007-02-27 02:44:00,1.11566,1.1161,1.11562,1.11574,14400000.0
2007-02-27 02:45:00,1.11558,1.1159,1.1155,1.11575,14800000.0
2007-02-27 02:46:00,1.11588,1.11622,1.11575,1.11622,6800000.0
2007-02-27 02:47:00,1.1158,1.11585,1.11543,1.11582,15600000.0
2007-02-27 02:48:00,1.11575,1.11608,1.1157,1.11608,15400000.0
2007-02-27 02:49:00,1.11622,1.11658,1.11585,1.11612,19400000.0
2007-02-27 02:50:00,1.1162,1.11657,1.11614,1.11614,7600000.0
2007-02-27 02:51:00,1.11631,1.1165,1.11592,1.1162,19600000.0
2007-02-27 02:52:00,1.11659,1.11659,1.11609,1.11624,16000000.0
2007-02-27 02:53:00,1.11624,1.11684,1.11624,1.1166,19000000.0
2007-02-27 02:54:00,1.11701,1.11718,1.11674,1.11699,11600000.0
2007-02-27 02:55:00,1.11681,1.11753,1.11656,1.11683,14800000.0
2007-02-27 02:56:00,1.11675,1.1171,1.11662,1.11687,20600000.0
2007-02-27 02:57:00,1.11693,1.11713,1.11686,1.11713,10800000.0
2007-02-27 02:58:00,1.11721,1.11721,1.11679,1.11679,12400000.0
2007-02-27 02:59:00,1.11697,1.11718,1.11683,1.11712,23800000.0
2007-02-27 03:00:00,1.11719,1.11738,1.11691,1.11711,12800000.0
2007-02-27 03:01:00,1.11731,1.11731,1.11709,1.11709,3200000.0
2007-02-27 03:02:00,1.117,1.11725,1.1169,1.11719,6800000.0
2007-02-27 03:03:00,1.11696,1.117,1.11665,1.11689,32200000.0
2007-02-27 03:04:00,1.11698,1.11733,1.11691,1.11691,17000000.0
2007-02-27 03:05:00,1.11708,1.11752,1.11677,1.11677,13800000.0
2007-02-27 03:06:00,1.11672,1.11679,1.11637,1.11674,16200000.0
2007-02-27 03:07:00,1.117,1.117,1.11654,1.11677,8800000.0
2007-02-27 03:08:00,1.11664,1.11668,1.11637,1.11655,8600000.0
2007-02-27 03:09:00,1.11677,1.11691,1.11644,1.11662,7400000.0
2007-02-27 03:10:00,1.11689,1.1169,1.11662,1.11678,18200000.0
2007-02-27 03:11:00,1.11677,1.11709,1.1166,1.11709,7200000.0
2007-02-27 03:12:00,1.11706,1.11706,1.11653,1.11697,9600000.0
2007-02-27 03:13:00,1.11676,1.11705,1.11664,1.11664,17600000.0
2007-02-27 03:14:00,1.11745,1.11745,1.11672,1.117,32800000.0
2007-02-27 03:15:00,1.11685,1.11711,1.11662,1.1168,14000000.0
2007-02-27 03:16:00,1.11705,1.11736,1.11693,1.11717,18000000.0
2007-02-27 03:17:00,1.11709,1.11723,1.11709,1.11723,13000000.0
2007-02-27 03:18:00,1.11716,1.11732,1.11696,1.11696,7600000.0
2007-02-27 03:19:00,1.11728,1.11751,1.11686,1.11686,9800000.0
2007-02-27 03:20:00,1.11716,1.11745,1.11716,1.11739,16600000.0
2007-02-27 03:21:00,1.11741,1.11748,1.11704,1.11709,9800000.0
2007-02-27 03:22:00,1.1173,1.1173,1.1171,1.1171,18800000.0
2007-02-27 03:23:00,1.1169,1.1169,1.1169,1.1169,18800000.0
2007-02-27 03:24:00,1.117,1.1172,1.11674,1.11694,18800000.0
2007-02-27 03:25:00,1.11737,1.11737,1.11697,1.11709,9000000.0
2007-02-27 03:26:00,1.11712,1.11758,1.11712,1.11722,10800000.0
2007-02-27 03:27:00,1.11725,1.11758,1.11713,1.11734,7800000.0
2007-02-27 03:29:00,1.1172,1.11788,1.1172,1.11751,8400000.0
2007-02-27 03:30:00,1.117,1.117,1.117,1.117,22600000.0
2007-02-27 03:31:00,1.11718,1.11721,1.11674,1.11704,22600000.0
2007-02-27 03:32:00,1.11717,1.11717,1.11663,1.11666,11000000.0
2007-02-27 03:33:00,1.11654,1.11687,1.11632,1.11687,23600000.0
2007-02-27 03:34:00,1.11652,1.11705,1.11652,1.11672,9400000.0
2007-02-27 03:36:00,1.11688,1.11733,1.11675,1.11675,17400000.0
2007-02-27 03:37:00,1.11702,1.11733,1.11701,1.11733,4200000.0
2007-02-27 03:38:00,1.11687,1.11714,1.11664,1.11685,19800000.0
2007-02-27 03:39:00,1.11625,1.11692,1.11625,1.11692,7800000.0
2007-02-27 03:41:00,1.11668,1.11702,1.11666,1.11666,27400000.0
2007-02-27 03:42:00,1.11672,1.11706,1.11667,1.11695,9600000.0
2007-02-27 03:44:00,1.1172,1.1172,1.1172,1.1172,19000000.0
2007-02-27 03:45:00,1.1173,1.1173,1.1173,1.1173,19000000.0
2007-02-27 03:46:00,1.1167,1.11676,1.11638,1.11676,19000000.0
2007-02-27 03:47:00,1.11683,1.11683,1.11658,1.11671,23000000.0
2007-02-27 03:48:00,1.11649,1.1169,1.11649,1.1169,18200000.0
2007-02-27 03:49:00,1.11738,1.11738,1.1168,1.11718,14000000.0
2007-02-27 03:50:00,1.117,1.11708,1.11679,1.117,33800000.0
2007-02-27 03:51:00,1.1173,1.1173,1.1173,1.1173,17000000.0
2007-02-27 03:52:00,1.11677,1.11733,1.11671,1.11688,17000000.0
2007-02-27 03:53:00,1.11687,1.11731,1.11684,1.11723,25200000.0
2007-02-27 03:54:00,1.1174,1.1174,1.11701,1.11733,13000000.0
2007-02-27 03:55:00,1.1174,1.1174,1.1174,1.1174,13000000.0
2007-02-27 03:56:00,1.11696,1.11705,1.11667,1.117,13000000.0
2007-02-27 03:57:00,1.11707,1.11709,1.11679,1.11694,12200000.0
2007-02-27 03:58:00,1.11669,1.11718,1.11669,1.11718,11200000.0
2007-02-27 03:59:00,1.11706,1.11723,1.11681,1.11691,13400000.0
2007-02-27 04:00:00,1.1167,1.11722,1.11645,1.11703,16800000.0
2007-02-27 04:01:00,1.11708,1.11735,1.11708,1.11735,9800000.0
2007-02-27 04:02:00,1.11701,1.11764,1.11692,1.11692,7800000.0
2007-02-27 04:03:00,1.11662,1.117,1.11662,1.11692,14000000.0
2007-02-27 04:04:00,1.11703,1.11727,1.11693,1.11706,34000000.0
2007-02-27 04:05:00,1.11718,1.11755,1.11713,1.11716,10800000.0
2007-02-27 04:06:00,1.1171,1.1171,1.11669,1.11669,14200000.0
2007-02-27 04:08:00,1.11727,1.11737,1.1169,1.11698,11000000.0
2007-02-27 04:09:00,1.11713,1.11738,1.11712,1.11715,18000000.0
2007-02-27 04:10:00,1.11696,1.11698,1.11654,1.11698,26600000.0
2007-02-27 04:11:00,1.11711,1.11711,1.1167,1.11706,4800000.0
2007-02-27 04:12:00,1.1173,1.1173,1.11699,1.11708,10400000.0
2007-02-27 04:13:00,1.11712,1.11712,1.11684,1.11684,7200000.0
2007-02-27 04:14:00,1.1167,1.11703,1.11644,1.11644,7400000.0
2007-02-27 04:15:00,1.11646,1.11707,1.11646,1.11707,8200000.0
2007-02-27 04:16:00,1.11674,1.11682,1.1167,1.11681,6000000.0
2007-02-27 04:17:00,1.11655,1.11672,1.11647,1.11647,10400000.0
2007-02-27 04:18:00,1.11665,1.11677,1.11654,1.1166,23600000.0
2007-02-27 04:19:00,1.1169,1.1169,1.1169,1.1169,10600000.0
2007-02-27 04:20:00,1.1166,1.117,1.1166,1.117,10600000.0
2007-02-27 04:22:00,1.11675,1.11702,1.11669,1.11702,10600000.0
2007-02-27 04:23:00,1.11657,1.11686,1.11636,1.11636,13000000.0
2007-02-27 04:24:00,1.11641,1.11641,1.11638,1.11638,2000000.0
2007-02-27 04:25:00,1.1171,1.1171,1.1171,1.1171,3200000.0
2007-02-27 04:26:00,1.11649,1.11649,1.1164,1.1164,3200000.0
2007-02-27 04:27:00,1.11652,1.11671,1.11652,1.11671,2600000.0
2007-02-27 04:28:00,1.11629,1.11661,1.11629,1.11661,3200000.0
2007-02-27 04:29:00,1.11644,1.11656,1.11644,1.11656,4000000.0
2007-02-27 04:30:00,1.1173,1.1173,1.1169,1.117,10400000.0
2007-02-27 04:31:00,1.11673,1.11697,1.11649,1.11684,10400000.0
2007-02-27 04:32:00,1.1167,1.1169,1.1167,1.1169,26000000.0
2007-02-27 04:33:00,1.11648,1.11685,1.1164,1.11685,26000000.0
2007-02-27 04:34:00,1.11662,1.11678,1.1165,1.11678,16600000.0
2007-02-27 04:36:00,1.117,1.117,1.1169,1.1169,6400000.0
2007-02-27 04:38:00,1.11657,1.11666,1.11645,1.11645,6400000.0
2007-02-27 04:39:00,1.1171,1.1172,1.117,1.117,2000000.0
2007-02-27 04:40:00,1.11668,1.11668,1.11666,1.11666,2000000.0
2007-02-27 04:41:00,1.1172,1.1175,1.117,1.1175,4000000.0
2007-02-27 04:42:00,1.1173,1.1174,1.117,1.117,4000000.0
2007-02-27 04:43:00,1.11713,1.11713,1.11689,1.11689,4000000.0
2007-02-27 04:44:00,1.1173,1.11763,1.11697,1.11697,17400000.0
2007-02-27 04:45:00,1.11726,1.11726,1.11652,1.11661,16400000.0
2007-02-27 04:46:00,1.11665,1.11674,1.11628,1.11628,18800000.0
2007-02-27 04:47:00,1.1168,1.11697,1.11653,1.1167,17600000.0
2007-02-27 04:48:00,1.11673,1.11674,1.11644,1.11644,12000000.0
2007-02-27 04:49:00,1.11692,1.11692,1.11651,1.11689,8400000.0
2007-02-27 04:50:00,1.11692,1.11692,1.11645,1.11678,12000000.0
2007-02-27 04:51:00,1.11668,1.11714,1.11668,1.11701,17600000.0
2007-02-27 04:52:00,1.11695,1.11738,1.11694,1.11707,14000000.0
2007-02-27 04:53:00,1.11701,1.1172,1.11683,1.11708,6800000.0
2007-02-27 04:54:00,1.11692,1.11704,1.11692,1.11695,4200000.0
2007-02-27 04:55:00,1.1168,1.11696,1.11674,1.11674,5000000.0
2007-02-27 04:57:00,1.11688,1.11706,1.11666,1.11706,8800000.0
2007-02-27 04:58:00,1.1171,1.11739,1.11694,1.11694,17400000.0
2007-02-27 04:59:00,1.11711,1.11713,1.11711,1.11713,3200000.0
2007-02-27 05:00:00,1.11716,1.11735,1.11712,1.11717,9200000.0
2007-02-27 05:01:00,1.11706,1.11713,1.11706,1.11713,7800000.0
2007-02-27 05:02:00,1.11666,1.1172,1.11666,1.1172,14400000.0
2007-02-27 05:03:00,1.1174,1.1177,1.1174,1.1177,11600000.0
2007-02-27 05:04:00,1.11715,1.11729,1.11693,1.11704,11600000.0
2007-02-27 05:05:00,1.11694,1.11708,1.1166,1.1166,20400000.0
2007-02-27 05:06:00,1.11688,1.11697,1.11674,1.11674,10000000.0
2007-02-27 05:07:00,1.11689,1.11695,1.1166,1.1166,9400000.0
2007-02-27 05:08:00,1.11676,1.11692,1.11671,1.11676,13800000.0
2007-02-27 05:09:00,1.11717,1.11717,1.11698,1.11698,6400000.0
2007-02-27 05:10:00,1.11668,1.11668,1.1162,1.11666,9200000.0
2007-02-27 05:11:00,1.11679,1.11681,1.11663,1.11681,8000000.0
2007-02-27 05:12:00,1.11714,1.11714,1.11683,1.11688,7600000.0
2007-02-27 05:13:00,1.11685,1.11695,1.11685,1.11695,6400000.0
2007-02-27 05:14:00,1.11685,1.1171,1.11676,1.11676,4600000.0
2007-02-27 05:15:00,1.11659,1.117,1.11654,1.11654,12000000.0
2007-02-27 05:16:00,1.11655,1.11655,1.11624,1.11644,24000000.0
2007-02-27 05:17:00,1.1177,1.1178,1.1177,1.1178,2600000.0
2007-02-27 05:18:00,1.11635,1.11641,1.11635,1.11641,2600000.0
2007-02-27 05:19:00,1.11644,1.11702,1.11643,1.11655,14200000.0
2007-02-27 05:20:00,1.11648,1.11683,1.11643,1.11679,14600000.0
2007-02-27 05:21:00,1.11647,1.11697,1.11613,1.11613,19600000.0
2007-02-27 05:22:00,1.11645,1.11691,1.11632,1.11691,6200000.0
2007-02-27 05:23:00,1.11673,1.11694,1.11625,1.11625,19800000.0
2007-02-27 05:24:00,1.11667,1.11712,1.11667,1.1167,13200000.0
2007-02-27 05:25:00,1.11631,1.11664,1.11631,1.11664,7000000.0
2007-02-27 05:26:00,1.11647,1.11674,1.11647,1.11658,10400000.0
2007-02-27 05:27:00,1.1168,1.11687,1.11655,1.11669,9000000.0
2007-02-27 05:28:00,1.1179,1.1179,1.1179,1.1179,13000000.0
2007-02-27 05:29:00,1.11656,1.11671,1.1165,1.11671,13000000.0
2007-02-27 05:30:00,1.11646,1.11701,1.11646,1.1167,8800000.0
2007-02-27 05:31:00,1.1179,1.1181,1.1179,1.1181,7400000.0
2007-02-27 05:32:00,1.11658,1.11683,1.11634,1.11634,7400000.0
2007-02-27 05:33:00,1.11662,1.11687,1.11646,1.11655,17600000.0
2007-02-27 05:34:00,1.11657,1.11657,1.11646,1.11647,8200000.0
2007-02-27 05:35:00,1.11645,1.11664,1.11611,1.11664,14800000.0
2007-02-27 05:36:00,1.11673,1.11673,1.11639,1.11643,13800000.0
2007-02-27 05:37:00,1.11678,1.11697,1.11668,1.11697,5200000.0
2007-02-27 05:40:00,1.1165,1.11688,1.11636,1.11688,14000000.0
2007-02-27 05:41:00,1.11671,1.11678,1.11627,1.11665,19600000.0
2007-02-27 05:42:00,1.11714,1.11714,1.11665,1.11675,41400000.0
2007-02-27 05:43:00,1.11675,1.11699,1.1164,1.11689,13800000.0
2007-02-27 05:44:00,1.11656,1.11695,1.11644,1.11668,17000000.0
2007-02-27 05:45:00,1.11702,1.11702,1.11662,1.11677,15000000.0
2007-02-27 05:46:00,1.11664,1.11687,1.11646,1.11687,9000000.0
2007-02-27 05:47:00,1.11711,1.11733,1.11703,1.11703,15000000.0
2007-02-27 05:48:00,1.11695,1.11696,1.11647,1.11684,12400000.0
2007-02-27 05:49:00,1.11699,1.11733,1.11696,1.117,15000000.0
2007-02-27 05:50:00,1.11716,1.11764,1.11694,1.11732,21600000.0
2007-02-27 05:51:00,1.11733,1.11776,1.11717,1.11776,10400000.0
2007-02-27 05:52:00,1.11692,1.11705,1.11685,1.11705,10600000.0
2007-02-27 05:53:00,1.11687,1.11718,1.11687,1.11697,16400000.0
2007-02-27 05:54:00,1.11705,1.11713,1.11686,1.11713,6000000.0
2007-02-27 05:55:00,1.1175,1.1175,1.1174,1.1175,20400000.0
2007-02-27 05:56:00,1.11682,1.11721,1.11675,1.11686,20400000.0
2007-02-27 05:58:00,1.11684,1.11713,1.11669,1.11676,11800000.0
2007-02-27 05:59:00,1.11692,1.1171,1.11692,1.11706,5600000.0
2007-02-27 06:00:00,1.11726,1.11773,1.11715,1.11715,22400000.0
2007-02-27 06:01:00,1.1178,1.1178,1.1178,1.1178,3000000.0
2007-02-27 06:02:00,1.11731,1.11737,1.11731,1.11735,3000000.0
2007-02-27 06:03:00,1.11742,1.11743,1.11742,1.11743,4200000.0
2007-02-27 06:04:00,1.11719,1.1177,1.11712,1.11719,10600000.0
2007-02-27 06:05:00,1.11709,1.1171,1.11691,1.1171,15800000.0
2007-02-27 06:06:00,1.11715,1.11738,1.11715,1.11727,18400000.0
2007-02-27 06:07:00,1.11729,1.11753,1.11729,1.11753,5600000.0
2007-02-27 06:08:00,1.11734,1.1176,1.11734,1.11737,8400000.0
2007-02-27 06:09:00,1.11716,1.11724,1.11716,1.11724,3200000.0
2007-02-27 06:10:00,1.11726,1.11731,1.11703,1.11731,9200000.0
2007-02-27 06:11:00,1.1174,1.11747,1.11695,1.11696,10200000.0
2007-02-27 06:12:00,1.11709,1.11733,1.11706,1.11733,17000000.0
2007-02-27 06:14:00,1.11738,1.11738,1.11706,1.11706,9000000.0
2007-02-27 06:15:00,1.1172,1.1172,1.11702,1.11702,7200000.0
2007-02-27 06:16:00,1.11701,1.1171,1.11701,1.1171,3200000.0
2007-02-27 06:17:00,1.11714,1.11732,1.11704,1.11732,11600000.0
2007-02-27 06:18:00,1.11706,1.11734,1.1169,1.11695,15800000.0
2007-02-27 06:19:00,1.11721,1.11721,1.11704,1.11704,11400000.0
2007-02-27 06:20:00,1.11692,1.11736,1.11686,1.11728,13000000.0
2007-02-27 06:22:00,1.11711,1.11768,1.1171,1.11715,25000000.0
2007-02-27 06:23:00,1.1173,1.11743,1.11692,1.11692,13600000.0
2007-02-27 06:24:00,1.11719,1.11745,1.11712,1.1173,27400000.0
2007-02-27 06:25:00,1.11729,1.11766,1.11722,1.11738,14800000.0
2007-02-27 06:26:00,1.11735,1.1178,1.11731,1.11752,18000000.0
2007-02-27 06:27:00,1.11743,1.11771,1.11725,1.11725,8200000.0
2007-02-27 06:28:00,1.11763,1.11763,1.11748,1.11748,4200000.0
2007-02-27 06:29:00,1.11765,1.11765,1.1171,1.11722,21000000.0
2007-02-27 06:30:00,1.11751,1.11759,1.11751,1.11759,5600000.0
2007-02-27 06:31:00,1.11765,1.11775,1.1176,1.11775,14400000.0
2007-02-27 06:32:00,1.11764,1.11764,1.11725,1.11729,7400000.0
2007-02-27 06:33:00,1.1172,1.11761,1.11719,1.11761,14400000.0
2007-02-27 06:34:00,1.1172,1.1174,1.1172,1.1174,11000000.0
2007-02-27 06:35:00,1.11709,1.1174,1.11709,1.1171,11000000.0
2007-02-27 06:36:00,1.11733,1.11774,1.11716,1.11774,6600000.0
2007-02-27 06:37:00,1.1172,1.1172,1.1172,1.1172,5200000.0
2007-02-27 06:39:00,1.11692,1.1171,1.11691,1.11707,5200000.0
2007-02-27 06:40:00,1.1176,1.1176,1.1176,1.1176,12400000.0
2007-02-27 06:41:00,1.1174,1.1176,1.1174,1.1176,12400000.0
2007-02-27 06:42:00,1.1174,1.1176,1.1174,1.1176,12400000.0
2007-02-27 06:43:00,1.11716,1.11716,1.11656,1.11687,12400000.0
2007-02-27 06:44:00,1.11687,1.11717,1.1168,1.1168,9000000.0
2007-02-27 06:45:00,1.11661,1.11675,1.1163,1.11643,26600000.0
2007-02-27 06:46:00,1.11697,1.11697,1.11631,1.11631,6800000.0
2007-02-27 06:48:00,1.11701,1.11701,1.11665,1.11675,14200000.0
2007-02-27 06:49:00,1.1173,1.1174,1.1173,1.1174,17200000.0
2007-02-27 06:51:00,1.11688,1.11688,1.11662,1.11665,17200000.0
2007-02-27 06:52:00,1.11684,1.11696,1.11645,1.11674,14200000.0
2007-02-27 06:53:00,1.11685,1.11693,1.11632,1.11655,17200000.0
2007-02-27 06:54:00,1.11664,1.11693,1.11658,1.11691,13000000.0
2007-02-27 06:55:00,1.11693,1.11702,1.11673,1.11691,16400000.0
2007-02-27 06:56:00,1.11695,1.11724,1.11663,1.11724,9600000.0
2007-02-27 06:57:00,1.1175,1.1177,1.1175,1.1177,15600000.0
2007-02-27 06:58:00,1.117,1.11791,1.117,1.11717,15600000.0
2007-02-27 06:59:00,1.1176,1.1176,1.1176,1.1176,4200000.0
2007-02-27 07:00:00,1.11713,1.11713,1.11693,1.11693,4200000.0
2007-02-27 07:01:00,1.11728,1.11746,1.11699,1.11706,10000000.0
2007-02-27 07:02:00,1.11713,1.11732,1.11713,1.11732,9600000.0
2007-02-27 07:03:00,1.1173,1.11743,1.11702,1.11709,13600000.0
2007-02-27 07:04:00,1.11761,1.11761,1.11692,1.11692,3600000.0
2007-02-27 07:05:00,1.11708,1.11738,1.11689,1.1171,19400000.0
2007-02-27 07:06:00,1.1178,1.1182,1.1178,1.1181,9000000.0
2007-02-27 07:07:00,1.11721,1.11747,1.1172,1.1173,9000000.0
2007-02-27 07:08:00,1.11711,1.11722,1.11705,1.11712,11400000.0
2007-02-27 07:09:00,1.11726,1.11779,1.11722,1.11722,9800000.0
2007-02-27 07:10:00,1.1178,1.118,1.1178,1.118,9800000.0
2007-02-27 07:11:00,1.1182,1.1183,1.1182,1.1183,9800000.0
2007-02-27 07:12:00,1.1171,1.11756,1.11709,1.11756,9800000.0
2007-02-27 07:13:00,1.11722,1.11783,1.11722,1.11722,21200000.0
2007-02-27 07:14:00,1.11735,1.11742,1.11712,1.11737,20400000.0
2007-02-27 07:15:00,1.1172,1.11739,1.1172,1.11739,3200000.0
2007-02-27 07:16:00,1.1181,1.1183,1.118,1.1182,13000000.0
2007-02-27 07:17:00,1.118,1.118,1.118,1.118,13000000.0
2007-02-27 07:18:00,1.11717,1.11739,1.11681,1.11723,13000000.0
2007-02-27 07:19:00,1.11742,1.11742,1.11687,1.11687,3600000.0
2007-02-27 07:20:00,1.1169,1.11709,1.1169,1.11707,9200000.0
2007-02-27 07:21:00,1.11677,1.11734,1.11677,1.11734,9000000.0
2007-02-27 07:22:00,1.11734,1.11745,1.11733,1.11745,6600000.0
2007-02-27 07:23:00,1.11731,1.11759,1.11721,1.11734,7400000.0
2007-02-27 07:24:00,1.11745,1.11745,1.11698,1.11738,4200000.0
2007-02-27 07:25:00,1.1183,1.1188,1.1182,1.1188,5800000.0
2007-02-27 07:26:00,1.11715,1.11734,1.11715,1.11734,5800000.0
2007-02-27 07:27:00,1.11753,1.11753,1.11708,1.11708,10600000.0
2007-02-27 07:28:00,1.1185,1.1185,1.1183,1.1185,10800000.0
2007-02-27 07:29:00,1.11717,1.11717,1.11662,1.11696,10800000.0
2007-02-27 07:30:00,1.11693,1.11725,1.11661,1.1168,10200000.0
2007-02-27 07:31:00,1.1169,1.1172,1.11665,1.1172,18200000.0
2007-02-27 07:32:00,1.11684,1.11684,1.11656,1.11681,13000000.0
2007-02-27 07:33:00,1.11687,1.11687,1.11686,1.11686,10800000.0
2007-02-27 07:34:00,1.11682,1.11685,1.11673,1.11673,17800000.0
2007-02-27 07:35:00,1.11708,1.11733,1.11683,1.11683,18600000.0
2007-02-27 07:36:00,1.11703,1.11703,1.11656,1.11675,13600000.0
2007-02-27 07:37:00,1.11693,1.11693,1.11629,1.11629,13000000.0
2007-02-27 07:38:00,1.11659,1.11677,1.11621,1.11647,10600000.0
2007-02-27 07:39:00,1.11685,1.11756,1.11675,1.11675,8800000.0
2007-02-27 07:40:00,1.11699,1.11708,1.11637,1.11637,9000000.0
2007-02-27 07:41:00,1.11704,1.11732,1.11691,1.11703,10200000.0
2007-02-27 07:42:00,1.11677,1.11706,1.11676,1.11694,9400000.0
2007-02-27 07:43:00,1.11659,1.11691,1.11659,1.11691,16000000.0
2007-02-27 07:44:00,1.11701,1.11701,1.1168,1.11685,9200000.0
2007-02-27 07:45:00,1.11684,1.11719,1.11666,1.11697,17600000.0
2007-02-27 07:46:00,1.11733,1.11733,1.11691,1.11697,10600000.0
2007-02-27 07:47:00,1.1196,1.1196,1.1194,1.1194,14400000.0
2007-02-27 07:49:00,1.11703,1.11764,1.11694,1.1171,14400000.0
2007-02-27 07:50:00,1.11669,1.11709,1.1166,1.1166,8800000.0
2007-02-27 07:51:00,1.11716,1.1172,1.11684,1.11716,22000000.0
2007-02-27 07:52:00,1.11735,1.11744,1.11705,1.11722,16400000.0
2007-02-27 07:53:00,1.11708,1.11713,1.11674,1.11674,14800000.0
2007-02-27 07:54:00,1.1195,1.1195,1.1193,1.1193,11000000.0
2007-02-27 07:55:00,1.11708,1.11708,1.11697,1.11697,11000000.0
2007-02-27 07:56:00,1.117,1.11725,1.11659,1.11725,19200000.0
2007-02-27 07:57:00,1.11695,1.11738,1.11695,1.11731,12600000.0
2007-02-27 07:58:00,1.11714,1.11728,1.11679,1.11698,7400000.0
2007-02-27 07:59:00,1.11715,1.11715,1.11675,1.11684,16400000.0
2007-02-27 08:00:00,1.11682,1.11722,1.11682,1.11722,8200000.0
2007-02-27 08:01:00,1.11698,1.11755,1.1167,1.11755,17200000.0
2007-02-27 08:02:00,1.11724,1.11773,1.11724,1.11739,16400000.0
2007-02-27 08:03:00,1.1178,1.1178,1.11691,1.1171,18800000.0
2007-02-27 08:04:00,1.1173,1.11737,1.11715,1.11717,14800000.0
2007-02-27 08:05:00,1.1171,1.11728,1.11676,1.11722,14600000.0
2007-02-27 08:06:00,1.11734,1.11734,1.11697,1.11712,9400000.0
2007-02-27 08:07:00,1.1176,1.11788,1.11751,1.11788,24200000.0
2007-02-27 08:08:00,1.11743,1.11783,1.11743,1.11783,4000000.0
2007-02-27 08:09:00,1.1202,1.1202,1.1199,1.1201,4200000.0
2007-02-27 08:10:00,1.11786,1.11786,1.11745,1.11745,4200000.0
2007-02-27 08:11:00,1.11781,1.11781,1.11732,1.11732,9600000.0
2007-02-27 08:12:00,1.11749,1.11764,1.11749,1.11764,12200000.0
2007-02-27 08:13:00,1.1201,1.1204,1.12,1.1204,11200000.0
2007-02-27 08:14:00,1.11746,1.11761,1.11717,1.11742,11200000.0
2007-02-27 08:15:00,1.11748,1.11815,1.11748,1.11773,8400000.0
2007-02-27 08:16:00,1.11789,1.11791,1.11789,1.11791,2600000.0
2007-02-27 08:17:00,1.11777,1.11794,1.11752,1.11794,13400000.0
2007-02-27 08:18:00,1.11776,1.11783,1.11747,1.11765,15800000.0
2007-02-27 08:19:00,1.11753,1.11784,1.11753,1.11772,7800000.0
2007-02-27 08:20:00,1.11799,1.11823,1.11744,1.11754,13400000.0
2007-02-27 08:21:00,1.1178,1.1178,1.11722,1.11768,24000000.0
2007-02-27 08:22:00,1.11801,1.11801,1.11769,1.11795,5800000.0
2007-02-27 08:23:00,1.11827,1.1186,1.11827,1.11832,18000000.0
2007-02-27 08:24:00,1.11835,1.11835,1.11834,1.11834,5400000.0
2007-02-27 08:25:00,1.1183,1.11875,1.11819,1.11847,21400000.0
2007-02-27 08:26:00,1.11832,1.11854,1.11826,1.1183,15400000.0
2007-02-27 08:27:00,1.11832,1.11844,1.11805,1.11812,10600000.0
2007-02-27 08:28:00,1.11841,1.11849,1.11818,1.11822,10400000.0
2007-02-27 08:29:00,1.11837,1.11837,1.1181,1.1181,4200000.0
2007-02-27 08:30:00,1.11807,1.11837,1.11795,1.11837,8800000.0
2007-02-27 08:31:00,1.11784,1.11797,1.11764,1.11779,12000000.0
2007-02-27 08:32:00,1.11821,1.11836,1.11793,1.11802,6800000.0
2007-02-27 08:33:00,1.11797,1.11845,1.11797,1.11845,11000000.0
2007-02-27 08:34:00,1.11839,1.11839,1.11811,1.11818,23200000.0
2007-02-27 08:35:00,1.11813,1.11836,1.11804,1.11811,23000000.0
2007-02-27 08:36:00,1.11805,1.11822,1.11805,1.11822,6200000.0
2007-02-27 08:37:00,1.11805,1.11836,1.11805,1.11836,9600000.0
2007-02-27 08:38:00,1.11838,1.11901,1.11837,1.11837,13600000.0
2007-02-27 08:39:00,1.11833,1.1188,1.11833,1.1184,21200000.0
2007-02-27 08:40:00,1.11883,1.11883,1.11826,1.11867,11400000.0
2007-02-27 08:41:00,1.11865,1.11865,1.11806,1.11846,11000000.0
2007-02-27 08:42:00,1.11822,1.11858,1.11765,1.11858,25600000.0
2007-02-27 08:43:00,1.11843,1.11897,1.11843,1.11867,24800000.0
2007-02-27 08:44:00,1.11837,1.11899,1.11812,1.11899,10800000.0
2007-02-27 08:45:00,1.11894,1.11931,1.11889,1.11893,13800000.0
2007-02-27 08:46:00,1.11892,1.11914,1.11889,1.11914,10000000.0
2007-02-27 08:47:00,1.11924,1.11933,1.119,1.119,9000000.0
2007-02-27 08:48:00,1.11907,1.11961,1.11901,1.11901,13000000.0
2007-02-27 08:49:00,1.11884,1.11938,1.11873,1.11875,18400000.0
2007-02-27 08:50:00,1.11895,1.11962,1.11893,1.11962,15800000.0
2007-02-27 08:51:00,1.11896,1.11914,1.11882,1.11896,56800000.0
2007-02-27 08:52:00,1.119,1.11932,1.11896,1.11932,22200000.0
2007-02-27 08:53:00,1.1202,1.1202,1.1195,1.1201,7000000.0
2007-02-27 08:54:00,1.11918,1.11921,1.11888,1.11888,7000000.0
2007-02-27 08:55:00,1.11899,1.11917,1.11872,1.11877,14800000.0
2007-02-27 08:56:00,1.11905,1.1193,1.11905,1.1192,18200000.0
2007-02-27 08:57:00,1.11912,1.11934,1.11899,1.11908,13200000.0
2007-02-27 08:58:00,1.11905,1.11913,1.11871,1.1189,14200000.0
2007-02-27 08:59:00,1.11887,1.11987,1.11887,1.11949,11800000.0
2007-02-27 09:00:00,1.11925,1.11955,1.11918,1.11953,16600000.0
2007-02-27 09:01:00,1.11993,1.11993,1.11943,1.11958,6800000.0
2007-02-27 09:02:00,1.11948,1.11999,1.11908,1.11928,6800000.0
2007-02-27 09:03:00,1.11904,1.11915,1.11866,1.11901,18800000.0
2007-02-27 09:04:00,1.11891,1.11942,1.11886,1.11914,25000000.0
2007-02-27 09:05:00,1.11896,1.11924,1.11896,1.11924,10800000.0
2007-02-27 09:06:00,1.1195,1.11984,1.11932,1.11971,24400000.0
2007-02-27 09:07:00,1.11923,1.11963,1.11908,1.11946,19000000.0
2007-02-27 09:08:00,1.11943,1.11965,1.1193,1.11955,18600000.0
2007-02-27 09:09:00,1.11964,1.11981,1.11947,1.11981,15200000.0
2007-02-27 09:10:00,1.11981,1.11993,1.11959,1.11959,15000000.0
2007-02-27 09:11:00,1.11961,1.11966,1.11961,1.11966,3200000.0
2007-02-27 09:12:00,1.11972,1.12002,1.11936,1.12002,12200000.0
2007-02-27 09:13:00,1.11981,1.11997,1.11947,1.11953,9800000.0
2007-02-27 09:14:00,1.1198,1.12004,1.11958,1.11966,15400000.0
2007-02-27 09:15:00,1.11961,1.12025,1.11961,1.11974,18600000.0
2007-02-27 09:16:00,1.11966,1.11971,1.11966,1.11971,2600000.0
2007-02-27 09:17:00,1.12001,1.12062,1.12001,1.12019,13400000.0
2007-02-27 09:18:00,1.12057,1.12113,1.12031,1.12113,9800000.0
2007-02-27 09:19:00,1.12025,1.12094,1.12025,1.12049,22200000.0
2007-02-27 09:20:00,1.12041,1.12071,1.12041,1.12062,7800000.0
2007-02-27 09:21:00,1.12047,1.12066,1.12029,1.12029,18800000.0
2007-02-27 09:22:00,1.12043,1.12067,1.12043,1.12043,13000000.0
2007-02-27 09:23:00,1.12035,1.12068,1.12017,1.12021,13600000.0
2007-02-27 09:24:00,1.12004,1.12075,1.11975,1.12075,11800000.0
2007-02-27 09:25:00,1.12105,1.12123,1.12069,1.12071,24600000.0
2007-02-27 09:26:00,1.12104,1.12104,1.12074,1.12078,8400000.0
2007-02-27 09:27:00,1.12087,1.12087,1.1204,1.1204,18600000.0
2007-02-27 09:28:00,1.12106,1.12106,1.12061,1.12061,5000000.0
2007-02-27 09:29:00,1.1204,1.1208,1.1204,1.1208,12200000.0
2007-02-27 09:30:00,1.12064,1.12131,1.12064,1.12078,26200000.0
2007-02-27 09:31:00,1.1207,1.12108,1.1207,1.12087,10800000.0
2007-02-27 09:32:00,1.12157,1.12157,1.12089,1.12094,19000000.0
2007-02-27 09:33:00,1.12086,1.12086,1.12067,1.12075,13000000.0
2007-02-27 09:34:00,1.1211,1.1211,1.12073,1.12088,19800000.0
2007-02-27 09:35:00,1.12114,1.12137,1.12096,1.1212,17800000.0
2007-02-27 09:36:00,1.12089,1.12091,1.12036,1.12065,12200000.0
2007-02-27 09:37:00,1.12059,1.12101,1.12059,1.12101,6800000.0
2007-02-27 09:38:00,1.12095,1.12118,1.12067,1.12067,17000000.0
2007-02-27 09:39:00,1.1208,1.12138,1.1208,1.12099,23600000.0
2007-02-27 09:40:00,1.12058,1.12082,1.12055,1.12055,12400000.0
2007-02-27 09:41:00,1.12051,1.12138,1.12051,1.12138,5600000.0
2007-02-27 09:42:00,1.1213,1.12168,1.12086,1.12121,6600000.0
2007-02-27 09:43:00,1.12133,1.12133,1.12074,1.12074,6600000.0
2007-02-27 09:44:00,1.12039,1.12096,1.12039,1.12092,22400000.0
2007-02-27 09:45:00,1.12049,1.12049,1.11983,1.12014,17600000.0
2007-02-27 09:46:00,1.12028,1.12028,1.11974,1.12024,16000000.0
2007-02-27 09:47:00,1.11999,1.12033,1.11998,1.12,10400000.0
2007-02-27 09:48:00,1.12016,1.12045,1.11975,1.12045,10400000.0
2007-02-27 09:49:00,1.12016,1.12029,1.12016,1.12024,14600000.0
2007-02-27 09:50:00,1.12007,1.12013,1.11981,1.11995,11800000.0
2007-02-27 09:51:00,1.11996,1.11996,1.11994,1.11994,9800000.0
2007-02-27 09:52:00,1.1201,1.12065,1.12008,1.12037,12400000.0
2007-02-27 09:53:00,1.11967,1.11993,1.11932,1.11932,16400000.0
2007-02-27 09:54:00,1.11987,1.11994,1.11933,1.11979,18600000.0
2007-02-27 09:55:00,1.11952,1.11972,1.1195,1.11972,11800000.0
2007-02-27 09:56:00,1.12024,1.12046,1.1197,1.12014,14800000.0
2007-02-27 09:57:00,1.12048,1.12086,1.12016,1.12086,14800000.0
2007-02-27 09:58:00,1.1228,1.1228,1.1225,1.1228,10600000.0
2007-02-27 09:59:00,1.12074,1.12074,1.12034,1.12034,10600000.0
2007-02-27 10:00:00,1.11995,1.12046,1.11976,1.12009,22600000.0
2007-02-27 10:01:00,1.12018,1.12018,1.11955,1.11955,14200000.0
2007-02-27 10:02:00,1.11974,1.12013,1.11974,1.11999,9400000.0
2007-02-27 10:03:00,1.11992,1.12018,1.11982,1.12009,7600000.0
2007-02-27 10:04:00,1.12013,1.12046,1.11978,1.11978,13600000.0
2007-02-27 10:05:00,1.11996,1.12005,1.11966,1.11985,29400000.0
2007-02-27 10:06:00,1.11961,1.11973,1.11933,1.11945,12200000.0
2007-02-27 10:07:00,1.12,1.12,1.11978,1.11985,15200000.0
2007-02-27 10:08:00,1.12058,1.12064,1.12015,1.12022,9000000.0
2007-02-27 10:09:00,1.12007,1.12056,1.12007,1.12056,6800000.0
2007-02-27 10:10:00,1.12043,1.12101,1.12043,1.12075,26200000.0
2007-02-27 10:11:00,1.12068,1.12097,1.12056,1.12097,9800000.0
2007-02-27 10:12:00,1.12087,1.12099,1.12063,1.1208,72000000.0
2007-02-27 10:13:00,1.1208,1.1209,1.12043,1.12081,17400000.0
2007-02-27 10:14:00,1.12066,1.12083,1.12036,1.12045,11200000.0
2007-02-27 10:15:00,1.12064,1.121,1.12049,1.12061,16800000.0
2007-02-27 10:16:00,1.12084,1.12142,1.12047,1.12078,13400000.0
2007-02-27 10:17:00,1.12115,1.12136,1.12067,1.12075,16000000.0
2007-02-27 10:18:00,1.12113,1.12113,1.12068,1.12078,14000000.0
2007-02-27 10:19:00,1.12095,1.12112,1.1209,1.12112,8800000.0
2007-02-27 10:20:00,1.12087,1.12131,1.12085,1.12131,13800000.0
2007-02-27 10:21:00,1.12143,1.12144,1.12131,1.12143,12800000.0
2007-02-27 10:22:00,1.1213,1.12176,1.12109,1.12111,13800000.0
2007-02-27 10:23:00,1.12149,1.12158,1.12137,1.12158,13600000.0
2007-02-27 10:24:00,1.12123,1.12185,1.12123,1.12143,23600000.0
2007-02-27 10:25:00,1.12121,1.12143,1.12102,1.12102,22200000.0
2007-02-27 10:26:00,1.12141,1.12141,1.12095,1.12111,21800000.0
2007-02-27 10:27:00,1.12096,1.12113,1.12076,1.1209,14400000.0
2007-02-27 10:28:00,1.12095,1.12152,1.12095,1.12118,26000000.0
2007-02-27 10:29:00,1.12106,1.12123,1.12096,1.12117,16200000.0
2007-02-27 10:30:00,1.1236,1.1239,1.1233,1.1234,4200000.0
2007-02-27 10:31:00,1.1235,1.1235,1.123,1.1232,4200000.0
2007-02-27 10:32:00,1.1229,1.1231,1.1229,1.123,4200000.0
2007-02-27 10:33:00,1.12095,1.12109,1.12095,1.12095,4200000.0
2007-02-27 10:34:00,1.12107,1.12107,1.12063,1.12075,19400000.0
2007-02-27 10:35:00,1.12075,1.12075,1.12029,1.12029,11200000.0
2007-02-27 10:36:00,1.12035,1.12066,1.1203,1.12032,15800000.0
2007-02-27 10:37:00,1.12086,1.12113,1.12042,1.12085,17800000.0
2007-02-27 10:38:00,1.12052,1.12083,1.12033,1.12065,19600000.0
2007-02-27 10:39:00,1.12049,1.1207,1.12023,1.1207,23200000.0
2007-02-27 10:40:00,1.12035,1.12057,1.12023,1.12032,24000000.0
2007-02-27 10:41:00,1.12072,1.1212,1.12064,1.12103,13800000.0
2007-02-27 10:42:00,1.12095,1.12105,1.1205,1.1206,10000000.0
2007-02-27 10:43:00,1.12084,1.12172,1.12084,1.12167,14800000.0
2007-02-27 10:44:00,1.12169,1.12203,1.12162,1.12198,9400000.0
2007-02-27 10:45:00,1.12187,1.12187,1.12139,1.12151,6200000.0
2007-02-27 10:46:00,1.12153,1.12188,1.12144,1.12183,19600000.0
2007-02-27 10:47:00,1.12153,1.12196,1.12153,1.12178,7200000.0
2007-02-27 10:48:00,1.12206,1.12211,1.12191,1.12202,9800000.0
2007-02-27 10:49:00,1.12196,1.12215,1.12166,1.12212,19200000.0
2007-02-27 10:50:00,1.12262,1.12262,1.12228,1.12248,8800000.0
2007-02-27 10:51:00,1.12228,1.12257,1.12227,1.12251,14800000.0
2007-02-27 10:52:00,1.12215,1.12245,1.12195,1.12243,28600000.0
2007-02-27 10:53:00,1.12217,1.12243,1.12201,1.12233,11000000.0
2007-02-27 10:54:00,1.12261,1.12272,1.12204,1.12235,13600000.0
2007-02-27 10:55:00,1.12228,1.12266,1.12216,1.1224,18600000.0
2007-02-27 10:56:00,1.1222,1.1224,1.12219,1.12231,27400000.0
2007-02-27 10:57:00,1.12246,1.12285,1.12243,1.12262,13400000.0
2007-02-27 10:58:00,1.12261,1.12261,1.12224,1.12224,12400000.0
2007-02-27 10:59:00,1.12228,1.12266,1.12205,1.12217,13000000.0
2007-02-27 11:00:00,1.12206,1.12245,1.122,1.12207,12800000.0
2007-02-27 11:01:00,1.12195,1.12211,1.12155,1.12169,12800000.0
2007-02-27 11:02:00,1.12126,1.12179,1.12126,1.12179,8600000.0
2007-02-27 11:03:00,1.12176,1.12198,1.12156,1.12163,17800000.0
2007-02-27 11:04:00,1.12161,1.12207,1.12155,1.12169,16800000.0
2007-02-27 11:05:00,1.12143,1.12184,1.12129,1.12184,8600000.0
2007-02-27 11:06:00,1.1223,1.1224,1.12212,1.12215,17600000.0
2007-02-27 11:07:00,1.12197,1.12197,1.12145,1.12161,10000000.0
2007-02-27 11:08:00,1.12214,1.12214,1.12157,1.12157,14200000.0
2007-02-27 11:09:00,1.12166,1.1219,1.12137,1.1219,9000000.0
2007-02-27 11:10:00,1.12197,1.12255,1.12189,1.12255,9400000.0
2007-02-27 11:11:00,1.12244,1.12265,1.12205,1.12223,17600000.0
2007-02-27 11:12:00,1.12222,1.1223,1.12171,1.1221,14000000.0
2007-02-27 11:13:00,1.12241,1.12277,1.12218,1.12218,15800000.0
2007-02-27 11:14:00,1.12259,1.12274,1.12239,1.12248,14400000.0
2007-02-27 11:15:00,1.1225,1.12339,1.1225,1.12339,22200000.0
2007-02-27 11:16:00,1.12365,1.12377,1.12345,1.12345,16400000.0
2007-02-27 11:17:00,1.12361,1.12361,1.12308,1.12359,8600000.0
2007-02-27 11:18:00,1.12384,1.12404,1.12366,1.12368,11800000.0
2007-02-27 11:19:00,1.12405,1.12405,1.12359,1.12379,21600000.0
2007-02-27 11:20:00,1.12386,1.12415,1.12385,1.12397,15000000.0
2007-02-27 11:21:00,1.12447,1.12452,1.12428,1.12428,7400000.0
2007-02-27 11:22:00,1.12446,1.12471,1.12426,1.12426,15800000.0
2007-02-27 11:23:00,1.12439,1.1247,1.12421,1.12421,10400000.0
2007-02-27 11:24:00,1.12424,1.12451,1.12386,1.12386,26800000.0
2007-02-27 11:25:00,1.12367,1.12422,1.12354,1.12387,9800000.0
2007-02-27 11:26:00,1.12395,1.12446,1.12395,1.12431,17800000.0
2007-02-27 11:27:00,1.12416,1.12446,1.12395,1.12421,7800000.0
2007-02-27 11:28:00,1.12417,1.12417,1.12335,1.12335,11600000.0
2007-02-27 11:29:00,1.12334,1.12335,1.12277,1.12297,18600000.0
2007-02-27 11:30:00,1.12339,1.12341,1.12297,1.12301,8800000.0
2007-02-27 11:31:00,1.12314,1.12329,1.12256,1.12312,10800000.0
2007-02-27 11:32:00,1.12327,1.12327,1.12254,1.12261,15800000.0
2007-02-27 11:33:00,1.12199,1.12267,1.12199,1.12267,12000000.0
2007-02-27 11:34:00,1.12286,1.12288,1.12269,1.12269,8200000.0
2007-02-27 11:35:00,1.12258,1.12273,1.12244,1.12244,6800000.0
2007-02-27 11:36:00,1.12268,1.12276,1.12228,1.12228,6800000.0
2007-02-27 11:37:00,1.12279,1.12293,1.1226,1.12274,14600000.0
2007-02-27 11:38:00,1.1226,1.12305,1.1224,1.12305,28000000.0
2007-02-27 11:39:00,1.12294,1.12294,1.12251,1.12265,10000000.0
2007-02-27 11:40:00,1.12284,1.12289,1.12266,1.12289,6200000.0
2007-02-27 11:41:00,1.12309,1.12318,1.12295,1.12315,18600000.0
2007-02-27 11:42:00,1.12277,1.12316,1.12254,1.12316,10600000.0
2007-02-27 11:43:00,1.12278,1.12318,1.1227,1.12316,21000000.0
2007-02-27 11:44:00,1.1234,1.12351,1.12302,1.12321,13000000.0
2007-02-27 11:45:00,1.12325,1.1238,1.12325,1.12331,27400000.0
2007-02-27 11:46:00,1.12396,1.12396,1.12326,1.12353,16000000.0
2007-02-27 11:47:00,1.12338,1.12351,1.12313,1.12325,30400000.0
2007-02-27 11:48:00,1.12341,1.12403,1.12341,1.12366,7400000.0
2007-02-27 11:50:00,1.12376,1.1241,1.12355,1.12365,24000000.0
2007-02-27 11:51:00,1.12356,1.12387,1.12319,1.12387,10000000.0
2007-02-27 11:52:00,1.12375,1.12375,1.12286,1.1229,20000000.0
2007-02-27 11:53:00,1.12292,1.12375,1.12292,1.12375,28400000.0
2007-02-27 11:54:00,1.12323,1.12341,1.12292,1.12292,13000000.0
2007-02-27 11:55:00,1.12308,1.12331,1.12279,1.12288,11400000.0
2007-02-27 11:56:00,1.1227,1.1228,1.1225,1.1228,24200000.0
2007-02-27 11:57:00,1.12298,1.12305,1.12284,1.12303,24200000.0
2007-02-27 11:58:00,1.12324,1.12324,1.12285,1.12285,15800000.0
2007-02-27 11:59:00,1.12322,1.12345,1.12321,1.12331,18400000.0
2007-02-27 12:00:00,1.12334,1.12363,1.12317,1.1235,19800000.0
2007-02-27 12:01:00,1.12365,1.12365,1.12326,1.12327,14200000.0
2007-02-27 12:02:00,1.12335,1.12348,1.12335,1.12346,22800000.0
2007-02-27 12:03:00,1.12358,1.12403,1.12355,1.12403,13800000.0
2007-02-27 12:04:00,1.124,1.12403,1.12359,1.12379,8200000.0
2007-02-27 12:05:00,1.12361,1.12369,1.12346,1.12346,14600000.0
2007-02-27 12:06:00,1.12332,1.12357,1.12332,1.12341,9000000.0
2007-02-27 12:07:00,1.12364,1.12372,1.12326,1.1236,25000000.0
2007-02-27 12:08:00,1.12346,1.12346,1.12303,1.12309,11400000.0
2007-02-27 12:09:00,1.1231,1.12363,1.1231,1.12333,20800000.0
2007-02-27 12:10:00,1.12299,1.1232,1.1229,1.1232,13800000.0
2007-02-27 12:11:00,1.1227,1.1227,1.1227,1.1227,10600000.0
2007-02-27 12:13:00,1.12292,1.12303,1.1227,1.1227,10600000.0
2007-02-27 12:14:00,1.12282,1.12313,1.12282,1.12294,10400000.0
2007-02-27 12:15:00,1.12317,1.1235,1.12317,1.12324,6800000.0
2007-02-27 12:16:00,1.12318,1.12362,1.12318,1.12332,14400000.0
2007-02-27 12:17:00,1.12337,1.12365,1.12303,1.12321,22000000.0
2007-02-27 12:18:00,1.12359,1.12376,1.12335,1.12335,14400000.0
2007-02-27 12:19:00,1.12321,1.12355,1.12321,1.12355,19400000.0
2007-02-27 12:20:00,1.12376,1.12405,1.12359,1.12386,6200000.0
2007-02-27 12:21:00,1.12354,1.12366,1.12353,1.12366,6200000.0
2007-02-27 12:22:00,1.12356,1.12357,1.12348,1.12353,18200000.0
2007-02-27 12:23:00,1.12357,1.12357,1.12304,1.12336,16800000.0
2007-02-27 12:24:00,1.12313,1.12329,1.12281,1.12285,9400000.0
2007-02-27 12:25:00,1.12277,1.12277,1.12205,1.12205,22400000.0
2007-02-27 12:26:00,1.12263,1.123,1.12253,1.12273,20800000.0
2007-02-27 12:27:00,1.12264,1.12287,1.12245,1.12245,12800000.0
2007-02-27 12:28:00,1.12263,1.12263,1.12224,1.12228,15600000.0
2007-02-27 12:29:00,1.12219,1.12255,1.12201,1.12255,15000000.0
2007-02-27 12:30:00,1.12213,1.12259,1.12192,1.12213,24000000.0
2007-02-27 12:31:00,1.12228,1.12256,1.12218,1.12218,6400000.0
2007-02-27 12:32:00,1.122,1.12225,1.12178,1.12206,13200000.0
2007-02-27 12:33:00,1.12191,1.12199,1.12171,1.12199,9000000.0
2007-02-27 12:34:00,1.12196,1.12228,1.12179,1.12224,17200000.0
2007-02-27 12:35:00,1.12205,1.12235,1.12193,1.12201,15600000.0
2007-02-27 12:36:00,1.12196,1.12211,1.12165,1.12193,13400000.0
2007-02-27 12:37:00,1.12187,1.12193,1.12184,1.12193,6200000.0
2007-02-27 12:38:00,1.12195,1.12229,1.12181,1.12229,17800000.0
2007-02-27 12:39:00,1.12253,1.12256,1.12207,1.12235,19800000.0
2007-02-27 12:40:00,1.12187,1.12192,1.12187,1.12192,2600000.0
2007-02-27 12:41:00,1.12152,1.12185,1.12152,1.12165,20400000.0
2007-02-27 12:42:00,1.12172,1.12217,1.12144,1.12144,18800000.0
2007-02-27 12:43:00,1.12219,1.12231,1.12186,1.12231,31000000.0
2007-02-27 12:44:00,1.1222,1.1222,1.12194,1.12194,7400000.0
2007-02-27 12:45:00,1.12192,1.12222,1.12192,1.12222,13200000.0
2007-02-27 12:46:00,1.12236,1.12261,1.12226,1.12237,6800000.0
2007-02-27 12:47:00,1.12229,1.12268,1.12229,1.12255,8600000.0
2007-02-27 12:48:00,1.12239,1.12239,1.1219,1.12215,23600000.0
2007-02-27 12:49:00,1.12191,1.12227,1.12141,1.12173,23200000.0
2007-02-27 12:50:00,1.12193,1.1222,1.12193,1.12216,7200000.0
2007-02-27 12:51:00,1.12202,1.12206,1.12202,1.12206,3200000.0
2007-02-27 12:52:00,1.12239,1.12244,1.12199,1.12244,6800000.0
2007-02-27 12:53:00,1.12228,1.12248,1.12218,1.12227,13400000.0
2007-02-27 12:54:00,1.12223,1.12243,1.12205,1.12209,14600000.0
2007-02-27 12:55:00,1.12232,1.12255,1.12182,1.12198,24200000.0
2007-02-27 12:56:00,1.1219,1.12215,1.1215,1.12215,9400000.0
2007-02-27 12:57:00,1.12252,1.12256,1.12234,1.12256,15400000.0
2007-02-27 12:58:00,1.12216,1.12248,1.12216,1.12248,2600000.0
2007-02-27 12:59:00,1.12247,1.12272,1.12232,1.12272,15400000.0
2007-02-27 13:00:00,1.12304,1.12304,1.12267,1.12267,12400000.0
2007-02-27 13:01:00,1.12267,1.12292,1.12267,1.12288,24200000.0
2007-02-27 13:02:00,1.12291,1.12312,1.12279,1.12312,6200000.0
2007-02-27 13:03:00,1.12306,1.12349,1.12281,1.12312,19400000.0
2007-02-27 13:04:00,1.1232,1.1232,1.12259,1.12271,10800000.0
2007-02-27 13:05:00,1.12321,1.12342,1.12289,1.12334,18600000.0
2007-02-27 13:06:00,1.1234,1.1234,1.123,1.123,11000000.0
2007-02-27 13:07:00,1.12338,1.12379,1.12335,1.12335,11000000.0
2007-02-27 13:08:00,1.12326,1.12326,1.12242,1.12242,20000000.0
2007-02-27 13:09:00,1.12281,1.12295,1.12238,1.12278,17200000.0
2007-02-27 13:10:00,1.12229,1.12246,1.12189,1.12189,21000000.0
2007-02-27 13:11:00,1.12184,1.122,1.12167,1.122,13400000.0
2007-02-27 13:12:00,1.12236,1.12236,1.12198,1.12206,17200000.0
2007-02-27 13:13:00,1.12181,1.12237,1.12181,1.12228,15400000.0
2007-02-27 13:14:00,1.12186,1.12224,1.12186,1.12205,16200000.0
2007-02-27 13:15:00,1.12227,1.12238,1.12214,1.12238,7400000.0
2007-02-27 13:16:00,1.12221,1.12233,1.12196,1.12196,12000000.0
2007-02-27 13:17:00,1.12208,1.12246,1.12208,1.12224,26200000.0
2007-02-27 13:18:00,1.12216,1.12228,1.12202,1.12228,15800000.0
2007-02-27 13:19:00,1.12207,1.12262,1.12185,1.12262,11200000.0
2007-02-27 13:20:00,1.12241,1.12241,1.1219,1.12213,16000000.0
2007-02-27 13:21:00,1.12216,1.1224,1.12199,1.12237,23800000.0
2007-02-27 13:22:00,1.12222,1.12274,1.12214,1.12225,19600000.0
2007-02-27 13:23:00,1.1231,1.1231,1.1231,1.1231,13800000.0
2007-02-27 13:24:00,1.1225,1.12264,1.12228,1.12249,13800000.0
2007-02-27 13:25:00,1.12233,1.12298,1.12233,1.12239,19600000.0
2007-02-27 13:26:00,1.1225,1.1225,1.1225,1.1225,10400000.0
2007-02-27 13:27:00,1.12282,1.12282,1.12193,1.12196,10400000.0
2007-02-27 13:28:00,1.12244,1.12259,1.12209,1.12227,14200000.0
2007-02-27 13:29:00,1.12217,1.12245,1.12207,1.12214,10000000.0
2007-02-27 13:30:00,1.12234,1.12273,1.12197,1.12213,11400000.0
2007-02-27 13:31:00,1.122,1.12236,1.1216,1.1221,13400000.0
2007-02-27 13:32:00,1.12207,1.1225,1.12207,1.12227,12000000.0
2007-02-27 13:33:00,1.12282,1.12303,1.12239,1.12258,7400000.0
2007-02-27 13:34:00,1.12272,1.12296,1.12252,1.12266,21200000.0
2007-02-27 13:35:00,1.123,1.123,1.1227,1.1229,13200000.0
2007-02-27 13:36:00,1.12228,1.12228,1.12222,1.12225,13200000.0
2007-02-27 13:37:00,1.122,1.12251,1.122,1.12251,3600000.0
2007-02-27 13:38:00,1.1228,1.1228,1.1228,1.1228,16000000.0
2007-02-27 13:39:00,1.12234,1.12289,1.12228,1.12257,16000000.0
2007-02-27 13:40:00,1.12238,1.12238,1.12198,1.12204,6800000.0
2007-02-27 13:41:00,1.1227,1.1227,1.1227,1.1227,14400000.0
2007-02-27 13:42:00,1.12237,1.12258,1.12234,1.12234,14400000.0
2007-02-27 13:43:00,1.12231,1.12268,1.12226,1.12229,11600000.0
2007-02-27 13:44:00,1.12239,1.12257,1.1223,1.12237,11200000.0
2007-02-27 13:45:00,1.12222,1.12271,1.12216,1.12216,10800000.0
2007-02-27 13:46:00,1.12235,1.1227,1.12235,1.12265,7400000.0
2007-02-27 13:47:00,1.12259,1.12259,1.12244,1.12245,9000000.0
2007-02-27 13:48:00,1.12241,1.12269,1.12241,1.12269,4800000.0
2007-02-27 13:49:00,1.12238,1.12292,1.1223,1.12238,13000000.0
2007-02-27 13:50:00,1.12233,1.12282,1.12216,1.1222,22000000.0
2007-02-27 13:51:00,1.12207,1.12233,1.122,1.12233,7800000.0
2007-02-27 13:52:00,1.12206,1.12226,1.12206,1.1222,6800000.0
2007-02-27 13:53:00,1.12225,1.12274,1.12225,1.12274,11800000.0
2007-02-27 13:54:00,1.12232,1.12243,1.12232,1.12243,2000000.0
2007-02-27 13:55:00,1.12295,1.12295,1.12234,1.12267,16400000.0
2007-02-27 13:56:00,1.12228,1.12271,1.1221,1.1221,16400000.0
2007-02-27 13:57:00,1.12211,1.12244,1.12211,1.12244,4800000.0
2007-02-27 13:58:00,1.12265,1.12265,1.12167,1.12167,12800000.0
2007-02-27 13:59:00,1.12196,1.12234,1.12196,1.12224,8200000.0
2007-02-27 14:00:00,1.12239,1.12255,1.12225,1.12243,7800000.0
2007-02-27 14:01:00,1.1226,1.1226,1.12229,1.1224,7400000.0
2007-02-27 14:02:00,1.12249,1.12263,1.12231,1.12231,19200000.0
2007-02-27 14:03:00,1.1225,1.1225,1.1225,1.1225,12200000.0
2007-02-27 14:04:00,1.1223,1.12272,1.1223,1.12244,12200000.0
2007-02-27 14:05:00,1.12279,1.12279,1.12226,1.12229,12000000.0
2007-02-27 14:06:00,1.12268,1.12292,1.12254,1.12263,10800000.0
2007-02-27 14:07:00,1.12261,1.12263,1.12254,1.12263,6800000.0
2007-02-27 14:08:00,1.12233,1.12241,1.1219,1.12225,9200000.0
2007-02-27 14:09:00,1.12229,1.12268,1.12229,1.12249,11600000.0
2007-02-27 14:10:00,1.12263,1.12281,1.12259,1.12277,7800000.0
2007-02-27 14:11:00,1.12261,1.12317,1.12261,1.12303,10000000.0
2007-02-27 14:12:00,1.12245,1.12265,1.12214,1.12214,17600000.0
2007-02-27 14:13:00,1.12232,1.12257,1.12232,1.12257,12400000.0
2007-02-27 14:14:00,1.12282,1.12318,1.12282,1.12296,21400000.0
2007-02-27 14:15:00,1.12278,1.12309,1.12278,1.12278,18200000.0
2007-02-27 14:16:00,1.12316,1.12332,1.1229,1.12317,14600000.0
2007-02-27 14:17:00,1.12287,1.12305,1.12274,1.12274,28000000.0
2007-02-27 14:18:00,1.1218,1.1219,1.1218,1.1219,25000000.0
2007-02-27 14:19:00,1.12285,1.1232,1.12285,1.12299,25000000.0
2007-02-27 14:20:00,1.12319,1.12369,1.12314,1.12342,14800000.0
2007-02-27 14:21:00,1.12353,1.1236,1.12322,1.12354,11000000.0
2007-02-27 14:22:00,1.12278,1.12294,1.12253,1.12255,8800000.0
2007-02-27 14:23:00,1.12265,1.12285,1.12264,1.12271,12400000.0
2007-02-27 14:24:00,1.12258,1.12284,1.12231,1.12284,9000000.0
2007-02-27 14:25:00,1.12276,1.12311,1.12257,1.12286,17800000.0
2007-02-27 14:26:00,1.12265,1.12265,1.12219,1.12219,14200000.0
2007-02-27 14:27:00,1.12226,1.12251,1.12221,1.12251,17400000.0
2007-02-27 14:28:00,1.12213,1.12242,1.12213,1.12242,8200000.0
2007-02-27 14:29:00,1.122,1.12218,1.122,1.12206,10600000.0
2007-02-27 14:30:00,1.12252,1.12263,1.12249,1.12249,11200000.0
2007-02-27 14:31:00,1.12271,1.12296,1.12271,1.12296,11800000.0
2007-02-27 14:32:00,1.12292,1.12308,1.12267,1.12267,29600000.0
2007-02-27 14:33:00,1.12243,1.12243,1.12188,1.12226,8400000.0
2007-02-27 14:34:00,1.12253,1.12283,1.12236,1.12236,17200000.0
2007-02-27 14:35:00,1.1222,1.12262,1.1222,1.12262,7600000.0
2007-02-27 14:36:00,1.12244,1.12278,1.12226,1.12226,15800000.0
2007-02-27 14:37:00,1.12281,1.12289,1.12251,1.12259,29800000.0
2007-02-27 14:38:00,1.12271,1.12271,1.12252,1.12261,10600000.0
2007-02-27 14:39:00,1.12261,1.1228,1.12234,1.12254,17800000.0
2007-02-27 14:40:00,1.12266,1.12269,1.12242,1.12257,14400000.0
2007-02-27 14:41:00,1.12247,1.12247,1.12203,1.12227,8400000.0
2007-02-27 14:42:00,1.1225,1.1225,1.12223,1.12223,22800000.0
2007-02-27 14:43:00,1.12221,1.12221,1.12192,1.12215,9400000.0
2007-02-27 14:44:00,1.12187,1.12239,1.12187,1.12189,11400000.0
2007-02-27 14:45:00,1.12184,1.12219,1.12178,1.12197,13000000.0
2007-02-27 14:46:00,1.122,1.12236,1.12192,1.12224,20400000.0
2007-02-27 14:47:00,1.123,1.1233,1.123,1.1232,19400000.0
2007-02-27 14:48:00,1.12203,1.12243,1.12189,1.12214,19400000.0
2007-02-27 14:49:00,1.12202,1.12251,1.12179,1.12239,18600000.0
2007-02-27 14:50:00,1.12207,1.12222,1.12194,1.12216,20000000.0
2007-02-27 14:51:00,1.12181,1.1221,1.12178,1.12178,14200000.0
2007-02-27 14:52:00,1.12231,1.12231,1.12194,1.122,13200000.0
2007-02-27 14:53:00,1.1221,1.1221,1.12166,1.12198,13600000.0
2007-02-27 14:54:00,1.12197,1.12197,1.12157,1.12163,24400000.0
2007-02-27 14:55:00,1.12162,1.12172,1.12127,1.12172,9000000.0
2007-02-27 14:56:00,1.12165,1.12187,1.12145,1.12145,12400000.0
2007-02-27 14:57:00,1.12172,1.12206,1.12131,1.12206,21600000.0
2007-02-27 14:58:00,1.12192,1.12214,1.1217,1.12185,14800000.0
2007-02-27 14:59:00,1.12189,1.12228,1.12157,1.12187,21600000.0
2007-02-27 15:00:00,1.12193,1.12193,1.12156,1.12171,23000000.0
2007-02-27 15:01:00,1.12191,1.12218,1.12166,1.12218,11400000.0
2007-02-27 15:02:00,1.12201,1.12233,1.12198,1.12198,10600000.0
2007-02-27 15:03:00,1.12196,1.12241,1.1219,1.122,9600000.0
2007-02-27 15:04:00,1.12229,1.12271,1.12224,1.12236,11000000.0
2007-02-27 15:05:00,1.12261,1.12261,1.12213,1.1223,12000000.0
2007-02-27 15:06:00,1.12243,1.12258,1.12221,1.12221,14600000.0
2007-02-27 15:07:00,1.12268,1.12268,1.12198,1.12198,11000000.0
2007-02-27 15:08:00,1.1222,1.12235,1.12196,1.12216,16600000.0
2007-02-27 15:09:00,1.12238,1.12264,1.12209,1.12211,10800000.0
2007-02-27 15:10:00,1.12211,1.12219,1.12194,1.12194,16800000.0
2007-02-27 15:11:00,1.12189,1.12247,1.12178,1.12178,22000000.0
2007-02-27 15:12:00,1.12175,1.1219,1.12158,1.1219,7800000.0
2007-02-27 15:13:00,1.1218,1.1218,1.12146,1.12146,2600000.0
2007-02-27 15:14:00,1.12212,1.12212,1.12107,1.12107,16800000.0
2007-02-27 15:15:00,1.12125,1.12161,1.12111,1.12161,13200000.0
2007-02-27 15:16:00,1.1217,1.12203,1.12136,1.12136,14800000.0
2007-02-27 15:17:00,1.12119,1.12188,1.12092,1.12122,11600000.0
2007-02-27 15:18:00,1.12131,1.12147,1.12102,1.12121,10800000.0
2007-02-27 15:19:00,1.12128,1.12138,1.12128,1.12136,10600000.0
2007-02-27 15:20:00,1.12102,1.12149,1.12088,1.12122,20200000.0
2007-02-27 15:21:00,1.12095,1.12142,1.12095,1.12123,23000000.0
2007-02-27 15:22:00,1.12085,1.12168,1.12085,1.12112,15400000.0
2007-02-27 15:23:00,1.12127,1.12137,1.12094,1.12101,16000000.0
2007-02-27 15:24:00,1.12114,1.12114,1.12089,1.12092,21400000.0
2007-02-27 15:25:00,1.12099,1.12143,1.12099,1.1213,11400000.0
2007-02-27 15:26:00,1.12122,1.12154,1.12104,1.1212,18600000.0
2007-02-27 15:27:00,1.12166,1.12195,1.12149,1.12158,17200000.0
2007-02-27 15:28:00,1.12174,1.12201,1.12174,1.12179,18600000.0
2007-02-27 15:29:00,1.12152,1.12152,1.12097,1.12123,8200000.0
2007-02-27 15:30:00,1.12108,1.12163,1.12108,1.12158,18400000.0
2007-02-27 15:31:00,1.12169,1.12206,1.12161,1.12206,7000000.0
2007-02-27 15:32:00,1.12153,1.1219,1.1214,1.1214,27000000.0
2007-02-27 15:33:00,1.12126,1.12148,1.12121,1.12148,8400000.0
2007-02-27 15:34:00,1.12111,1.12177,1.12111,1.12144,17400000.0
2007-02-27 15:35:00,1.12129,1.12169,1.12129,1.12149,21000000.0
2007-02-27 15:36:00,1.12173,1.12176,1.12173,1.12176,3200000.0
2007-02-27 15:37:00,1.12239,1.1228,1.12237,1.12237,13000000.0
2007-02-27 15:38:00,1.12255,1.12315,1.12255,1.12296,15400000.0
2007-02-27 15:39:00,1.1227,1.1227,1.12216,1.12216,17800000.0
2007-02-27 15:40:00,1.12215,1.12225,1.12207,1.12207,8000000.0
2007-02-27 15:41:00,1.12226,1.12281,1.12226,1.12278,8200000.0
2007-02-27 15:42:00,1.12249,1.12312,1.12249,1.12307,14600000.0
2007-02-27 15:43:00,1.12289,1.12338,1.12285,1.1231,8000000.0
2007-02-27 15:44:00,1.12264,1.12298,1.12264,1.12298,4000000.0
2007-02-27 15:45:00,1.12271,1.12303,1.12252,1.12264,17800000.0
2007-02-27 15:46:00,1.12309,1.12309,1.12258,1.12258,11000000.0
2007-02-27 15:47:00,1.12238,1.12318,1.12238,1.12252,18800000.0
2007-02-27 15:48:00,1.12288,1.12292,1.12267,1.12292,15200000.0
2007-02-27 15:49:00,1.12318,1.1238,1.12303,1.12353,12800000.0
2007-02-27 15:50:00,1.12353,1.12371,1.12337,1.12348,21400000.0
2007-02-27 15:51:00,1.12366,1.12466,1.12363,1.12466,20400000.0
2007-02-27 15:52:00,1.12393,1.12397,1.12352,1.12376,14000000.0
2007-02-27 15:53:00,1.12407,1.12407,1.12355,1.12396,11800000.0
2007-02-27 15:54:00,1.12376,1.12376,1.12294,1.12321,16400000.0
2007-02-27 15:55:00,1.12344,1.12393,1.12344,1.12351,10200000.0
2007-02-27 15:56:00,1.12375,1.12375,1.12348,1.12351,17000000.0
2007-02-27 15:57:00,1.12365,1.12402,1.12348,1.12402,12600000.0
2007-02-27 15:58:00,1.12479,1.12479,1.12416,1.12416,20800000.0
2007-02-27 15:59:00,1.1242,1.12494,1.1242,1.12494,11000000.0
2007-02-27 16:00:00,1.12492,1.12492,1.12436,1.12469,10800000.0
2007-02-27 16:01:00,1.12438,1.12484,1.12438,1.12461,13600000.0
2007-02-27 16:02:00,1.12486,1.12499,1.12468,1.12472,14400000.0
2007-02-27 16:03:00,1.12517,1.12553,1.1251,1.12515,23600000.0
2007-02-27 16:04:00,1.12521,1.1258,1.1252,1.12553,15600000.0
2007-02-27 16:05:00,1.12481,1.1251,1.12481,1.12501,4200000.0
2007-02-27 16:06:00,1.1248,1.1248,1.12428,1.12428,9800000.0
2007-02-27 16:07:00,1.12397,1.12397,1.12361,1.12361,8400000.0
2007-02-27 16:08:00,1.12408,1.12437,1.124,1.12409,15800000.0
2007-02-27 16:09:00,1.12409,1.1241,1.12393,1.12393,13400000.0
2007-02-27 16:10:00,1.12397,1.12419,1.12339,1.12373,39800000.0
2007-02-27 16:11:00,1.12369,1.12406,1.12369,1.12387,9600000.0
2007-02-27 16:12:00,1.12396,1.12396,1.12388,1.12388,3400000.0
2007-02-27 16:13:00,1.1241,1.12425,1.1241,1.12425,11000000.0
2007-02-27 16:14:00,1.1244,1.12447,1.12407,1.12407,7600000.0
2007-02-27 16:15:00,1.12405,1.12449,1.12403,1.12405,20200000.0
2007-02-27 16:16:00,1.12371,1.12403,1.1236,1.1236,15400000.0
2007-02-27 16:17:00,1.12397,1.12421,1.12388,1.12421,17800000.0
2007-02-27 16:18:00,1.12399,1.12425,1.12383,1.12404,12800000.0
2007-02-27 16:19:00,1.12369,1.12394,1.12367,1.12386,9400000.0
2007-02-27 16:20:00,1.12403,1.12403,1.12349,1.12349,4800000.0
2007-02-27 16:21:00,1.12351,1.12378,1.12351,1.12373,14000000.0
2007-02-27 16:22:00,1.12438,1.12438,1.12404,1.1242,9000000.0
2007-02-27 16:23:00,1.12393,1.12449,1.12393,1.12417,10800000.0
2007-02-27 16:24:00,1.12444,1.12444,1.12395,1.12413,13400000.0
2007-02-27 16:25:00,1.12436,1.12436,1.12376,1.12376,24400000.0
2007-02-27 16:26:00,1.12373,1.1238,1.12349,1.12367,21800000.0
2007-02-27 16:27:00,1.12385,1.12385,1.12307,1.12307,18400000.0
2007-02-27 16:28:00,1.12271,1.12327,1.12271,1.12324,15400000.0
2007-02-27 16:29:00,1.1232,1.12372,1.1232,1.12369,15200000.0
2007-02-27 16:30:00,1.12347,1.12347,1.12247,1.12345,16000000.0
2007-02-27 16:31:00,1.12283,1.12319,1.12283,1.12296,9400000.0
2007-02-27 16:32:00,1.12332,1.12382,1.12332,1.12382,14800000.0
2007-02-27 16:33:00,1.12402,1.12402,1.12361,1.12375,19600000.0
2007-02-27 16:34:00,1.12377,1.12377,1.12285,1.12333,24600000.0
2007-02-27 16:35:00,1.12278,1.12322,1.12278,1.12301,12400000.0
2007-02-27 16:36:00,1.12292,1.1235,1.12261,1.12299,16800000.0
2007-02-27 16:37:00,1.12229,1.1223,1.1222,1.1222,4200000.0
2007-02-27 16:38:00,1.12281,1.123,1.12259,1.12272,17400000.0
2007-02-27 16:39:00,1.12288,1.12294,1.12241,1.12273,10600000.0
2007-02-27 16:40:00,1.12274,1.12332,1.12245,1.12302,9000000.0
2007-02-27 16:41:00,1.12235,1.12249,1.12206,1.12249,10000000.0
2007-02-27 16:42:00,1.12247,1.12256,1.12219,1.12219,11600000.0
2007-02-27 16:43:00,1.12238,1.12248,1.12235,1.12241,15000000.0
2007-02-27 16:44:00,1.12263,1.12325,1.12248,1.1232,10200000.0
2007-02-27 16:45:00,1.12284,1.12319,1.12274,1.12292,7400000.0
2007-02-27 16:46:00,1.12246,1.12291,1.12246,1.12271,11200000.0
2007-02-27 16:47:00,1.12248,1.12256,1.12233,1.12241,19200000.0
2007-02-27 16:48:00,1.12245,1.12274,1.1223,1.12248,12400000.0
2007-02-27 16:49:00,1.12232,1.12248,1.12222,1.12243,24000000.0
2007-02-27 16:50:00,1.1223,1.12271,1.12216,1.12271,6200000.0
2007-02-27 16:51:00,1.12193,1.12223,1.12193,1.12223,10800000.0
2007-02-27 16:52:00,1.1225,1.1225,1.12204,1.12221,15400000.0
2007-02-27 16:53:00,1.1222,1.12242,1.12214,1.12231,11600000.0
2007-02-27 16:54:00,1.12231,1.12231,1.12205,1.12213,15200000.0
2007-02-27 16:55:00,1.12226,1.12244,1.12218,1.12232,8800000.0
2007-02-27 16:56:00,1.12241,1.12241,1.12183,1.1222,14600000.0
2007-02-27 16:57:00,1.12244,1.12274,1.12207,1.12248,14000000.0
2007-02-27 16:58:00,1.12298,1.12318,1.12247,1.12284,24200000.0
2007-02-27 16:59:00,1.12276,1.12304,1.12254,1.12254,18400000.0
2007-02-27 17:00:00,1.12209,1.12301,1.12197,1.12301,21000000.0
2007-02-27 17:01:00,1.12312,1.12333,1.12285,1.12333,14600000.0
2007-02-27 17:02:00,1.12295,1.12329,1.1227,1.1227,20200000.0
2007-02-27 17:03:00,1.12281,1.1235,1.12281,1.1235,14400000.0
2007-02-27 17:04:00,1.12265,1.12279,1.12241,1.12241,17800000.0
2007-02-27 17:05:00,1.12234,1.1225,1.122,1.12209,11400000.0
2007-02-27 17:06:00,1.12228,1.12264,1.1222,1.1226,16000000.0
2007-02-27 17:07:00,1.12267,1.12282,1.12229,1.12267,16200000.0
2007-02-27 17:08:00,1.12224,1.12261,1.12224,1.12261,10600000.0
2007-02-27 17:09:00,1.12225,1.12225,1.12184,1.12184,15800000.0
2007-02-27 17:10:00,1.12196,1.1222,1.12196,1.12216,7800000.0
2007-02-27 17:11:00,1.12209,1.12266,1.12205,1.12266,9200000.0
2007-02-27 17:12:00,1.12284,1.12284,1.12211,1.12211,12200000.0
2007-02-27 17:13:00,1.12212,1.12263,1.12212,1.1224,16400000.0
2007-02-27 17:14:00,1.12222,1.1224,1.12215,1.12219,11400000.0
2007-02-27 17:15:00,1.12196,1.12284,1.12196,1.12211,25200000.0
2007-02-27 17:16:00,1.12208,1.12242,1.12173,1.12173,24000000.0
2007-02-27 17:17:00,1.12174,1.12259,1.12174,1.12204,13200000.0
2007-02-27 17:18:00,1.12176,1.12202,1.1215,1.1215,26600000.0
2007-02-27 17:19:00,1.12177,1.1219,1.12143,1.1219,9600000.0
2007-02-27 17:20:00,1.12137,1.12216,1.12137,1.12176,11400000.0
2007-02-27 17:21:00,1.12191,1.12204,1.12148,1.12148,19600000.0
2007-02-27 17:22:00,1.12157,1.12209,1.1215,1.1215,14800000.0
2007-02-27 17:23:00,1.12185,1.12202,1.12144,1.12181,12400000.0
2007-02-27 17:24:00,1.1221,1.12227,1.12193,1.12226,11600000.0
2007-02-27 17:25:00,1.12199,1.1224,1.12187,1.12195,14000000.0
2007-02-27 17:26:00,1.12186,1.12223,1.12186,1.12204,15200000.0
2007-02-27 17:27:00,1.12179,1.12225,1.12179,1.12187,25400000.0
2007-02-27 17:28:00,1.12207,1.12258,1.12159,1.12223,13400000.0
2007-02-27 17:29:00,1.12253,1.12261,1.12202,1.12202,9000000.0
2007-02-27 17:30:00,1.12219,1.12289,1.12212,1.12222,11600000.0
2007-02-27 17:31:00,1.12221,1.12241,1.12205,1.12205,13800000.0
2007-02-27 17:32:00,1.12211,1.12226,1.12209,1.12209,9600000.0
2007-02-27 17:33:00,1.12219,1.12256,1.12219,1.12256,15000000.0
2007-02-27 17:34:00,1.122,1.12215,1.12189,1.12213,15200000.0
2007-02-27 17:35:00,1.12208,1.12254,1.12206,1.12254,17000000.0
2007-02-27 17:36:00,1.12241,1.12241,1.12221,1.12236,15600000.0
2007-02-27 17:37:00,1.12202,1.12209,1.12202,1.12208,7800000.0
2007-02-27 17:38:00,1.12238,1.12238,1.12182,1.12182,11000000.0
2007-02-27 17:39:00,1.12212,1.12235,1.12171,1.12188,10600000.0
2007-02-27 17:40:00,1.12192,1.12225,1.1219,1.12225,15400000.0
2007-02-27 17:41:00,1.12231,1.12289,1.12227,1.12234,9800000.0
2007-02-27 17:42:00,1.12256,1.12258,1.12212,1.12212,16600000.0
2007-02-27 17:43:00,1.12258,1.12281,1.12218,1.12238,10000000.0
2007-02-27 17:44:00,1.12249,1.12307,1.12242,1.12307,23400000.0
2007-02-27 17:45:00,1.12294,1.12294,1.12253,1.12259,6200000.0
2007-02-27 17:46:00,1.12276,1.12286,1.12276,1.12286,3200000.0
2007-02-27 17:47:00,1.12305,1.12363,1.12299,1.12363,21200000.0
2007-02-27 17:48:00,1.12358,1.12358,1.12308,1.1231,18600000.0
2007-02-27 17:49:00,1.12307,1.12324,1.1229,1.12311,18600000.0
2007-02-27 17:50:00,1.12289,1.12331,1.12289,1.12329,10200000.0
2007-02-27 17:51:00,1.12334,1.12356,1.12324,1.12324,6800000.0
2007-02-27 17:52:00,1.12352,1.12352,1.12313,1.12321,13400000.0
2007-02-27 17:53:00,1.1233,1.1233,1.12285,1.12285,21200000.0
2007-02-27 17:54:00,1.12306,1.1232,1.12303,1.12304,27200000.0
2007-02-27 17:55:00,1.12289,1.12323,1.12289,1.12323,18800000.0
2007-02-27 17:56:00,1.12378,1.12378,1.12322,1.12351,11600000.0
2007-02-27 17:57:00,1.12346,1.12394,1.12336,1.12363,21600000.0
2007-02-27 17:58:00,1.12334,1.12373,1.12334,1.12342,11000000.0
2007-02-27 17:59:00,1.12346,1.12396,1.1234,1.12396,13800000.0
2007-02-27 18:00:00,1.12359,1.12367,1.12323,1.12363,15200000.0
2007-02-27 18:01:00,1.12396,1.12396,1.12341,1.1237,4200000.0
2007-02-27 18:02:00,1.12327,1.12367,1.12311,1.12311,13200000.0
2007-02-27 18:03:00,1.12327,1.12361,1.12327,1.12347,7400000.0
2007-02-27 18:04:00,1.12364,1.12397,1.12364,1.12382,9400000.0
2007-02-27 18:05:00,1.12362,1.12403,1.12358,1.12398,41000000.0
2007-02-27 18:06:00,1.12366,1.12397,1.12353,1.12397,9000000.0
2007-02-27 18:07:00,1.12397,1.12398,1.12397,1.12398,3200000.0
2007-02-27 18:08:00,1.12411,1.12466,1.12411,1.12443,18000000.0
2007-02-27 18:09:00,1.12472,1.12522,1.12437,1.12482,21600000.0
2007-02-27 18:10:00,1.1249,1.12518,1.12465,1.12465,22600000.0
2007-02-27 18:11:00,1.12506,1.12514,1.12506,1.12514,2600000.0
2007-02-27 18:12:00,1.12512,1.12539,1.12493,1.12525,17000000.0
2007-02-27 18:13:00,1.12521,1.12529,1.12452,1.12452,12400000.0
2007-02-27 18:14:00,1.12488,1.12488,1.12436,1.12442,21200000.0
2007-02-27 18:15:00,1.12442,1.12476,1.12423,1.12476,10200000.0
2007-02-27 18:16:00,1.12448,1.1251,1.12438,1.12438,17400000.0
2007-02-27 18:17:00,1.12463,1.12471,1.12408,1.12439,18200000.0
2007-02-27 18:18:00,1.1244,1.12488,1.1244,1.12488,6400000.0
2007-02-27 18:19:00,1.12487,1.12488,1.12437,1.12462,12400000.0
2007-02-27 18:20:00,1.12461,1.1252,1.1245,1.12455,12400000.0
2007-02-27 18:21:00,1.12464,1.12486,1.12412,1.12486,8600000.0
2007-02-27 18:22:00,1.12467,1.12493,1.12461,1.12493,10000000.0
2007-02-27 18:23:00,1.12514,1.12521,1.12492,1.12492,12200000.0
2007-02-27 18:24:00,1.12565,1.12565,1.12514,1.12514,17200000.0
2007-02-27 18:26:00,1.12511,1.12516,1.12482,1.12482,13800000.0
2007-02-27 18:27:00,1.12469,1.12481,1.12467,1.1248,8400000.0
2007-02-27 18:28:00,1.12437,1.12458,1.12424,1.12446,19800000.0
2007-02-27 18:29:00,1.12427,1.12461,1.12427,1.12447,20400000.0
2007-02-27 18:30:00,1.12453,1.12453,1.12397,1.12425,22600000.0
2007-02-27 18:31:00,1.12436,1.12458,1.12422,1.12425,9200000.0
2007-02-27 18:32:00,1.1243,1.12436,1.12422,1.12435,5800000.0
2007-02-27 18:33:00,1.12436,1.12449,1.12425,1.12425,16200000.0
2007-02-27 18:34:00,1.12442,1.12463,1.12442,1.12457,12200000.0
2007-02-27 18:35:00,1.12455,1.12467,1.12455,1.12466,6600000.0
2007-02-27 18:36:00,1.1258,1.1258,1.1258,1.1258,10200000.0
2007-02-27 18:37:00,1.12451,1.12465,1.12447,1.12457,10200000.0
2007-02-27 18:38:00,1.12418,1.12457,1.12389,1.12427,22200000.0
2007-02-27 18:39:00,1.1245,1.1245,1.12413,1.12441,7800000.0
2007-02-27 18:40:00,1.12407,1.12474,1.12407,1.12451,24400000.0
2007-02-27 18:41:00,1.12429,1.12488,1.12427,1.12462,13000000.0
2007-02-27 18:42:00,1.1252,1.1252,1.1251,1.1251,14000000.0
2007-02-27 18:43:00,1.12466,1.12504,1.12454,1.12454,14000000.0
2007-02-27 18:44:00,1.12457,1.12457,1.12441,1.12457,9400000.0
2007-02-27 18:45:00,1.1253,1.1253,1.1251,1.1251,20200000.0
2007-02-27 18:46:00,1.1251,1.1251,1.12441,1.12486,20200000.0
2007-02-27 18:47:00,1.12462,1.12473,1.12445,1.12473,11600000.0
2007-02-27 18:48:00,1.12482,1.12482,1.12457,1.12467,16000000.0
2007-02-27 18:49:00,1.12469,1.12469,1.12444,1.12444,3600000.0
2007-02-27 18:50:00,1.12477,1.12502,1.12454,1.12475,10600000.0
2007-02-27 18:51:00,1.12458,1.12472,1.12432,1.12432,5600000.0
2007-02-27 18:52:00,1.12434,1.12445,1.12404,1.12445,7400000.0
2007-02-27 18:53:00,1.12465,1.12465,1.12397,1.1242,13200000.0
2007-02-27 18:54:00,1.12406,1.1244,1.12377,1.12377,13600000.0
2007-02-27 18:55:00,1.12424,1.12435,1.12388,1.12435,6400000.0
2007-02-27 18:56:00,1.12405,1.12416,1.12374,1.12402,15800000.0
2007-02-27 18:57:00,1.124,1.12445,1.12373,1.12445,8200000.0
2007-02-27 18:58:00,1.12381,1.12409,1.12347,1.12409,13600000.0
2007-02-27 18:59:00,1.12417,1.1246,1.12417,1.1246,14000000.0
2007-02-27 19:00:00,1.12438,1.12448,1.12416,1.12448,6200000.0
2007-02-27 19:01:00,1.12454,1.12475,1.12429,1.12429,7800000.0
2007-02-27 19:02:00,1.12454,1.12499,1.1245,1.12469,14800000.0
2007-02-27 19:04:00,1.12486,1.12501,1.1242,1.12457,22800000.0
2007-02-27 19:05:00,1.1247,1.1247,1.12412,1.12447,17200000.0
2007-02-27 19:06:00,1.12438,1.12502,1.12433,1.12435,5600000.0
2007-02-27 19:07:00,1.12393,1.12495,1.12393,1.12423,23200000.0
2007-02-27 19:08:00,1.1241,1.12447,1.12401,1.12447,19200000.0
2007-02-27 19:09:00,1.12455,1.12456,1.12451,1.12456,16200000.0
2007-02-27 19:11:00,1.12486,1.12486,1.12482,1.12482,4000000.0
2007-02-27 19:12:00,1.1246,1.12468,1.1246,1.12468,2600000.0
2007-02-27 19:13:00,1.12455,1.12529,1.12455,1.12508,14000000.0
2007-02-27 19:14:00,1.12507,1.12524,1.12502,1.12502,9400000.0
2007-02-27 19:15:00,1.12538,1.12538,1.1248,1.12508,11000000.0
2007-02-27 19:16:00,1.12508,1.12515,1.12459,1.12488,14000000.0
2007-02-27 19:17:00,1.1243,1.12484,1.1243,1.12477,27400000.0
2007-02-27 19:18:00,1.12464,1.1252,1.12461,1.1252,9200000.0
2007-02-27 19:19:00,1.12515,1.12527,1.12515,1.1252,4800000.0
2007-02-27 19:20:00,1.12532,1.12564,1.12524,1.12537,20000000.0
2007-02-27 19:21:00,1.12516,1.12534,1.12509,1.12516,12400000.0
2007-02-27 19:22:00,1.12529,1.12557,1.12512,1.12544,15800000.0
2007-02-27 19:23:00,1.1258,1.1258,1.1258,1.1258,8800000.0
2007-02-27 19:24:00,1.12502,1.12513,1.12476,1.125,8800000.0
2007-02-27 19:25:00,1.1249,1.12532,1.1249,1.12532,11600000.0
2007-02-27 19:26:00,1.12517,1.12527,1.12497,1.12518,7600000.0
2007-02-27 19:27:00,1.12498,1.12508,1.12468,1.12476,14400000.0
2007-02-27 19:28:00,1.12486,1.12572,1.12483,1.12529,22200000.0
2007-02-27 19:29:00,1.1263,1.1263,1.1263,1.1263,17200000.0
2007-02-27 19:30:00,1.12537,1.12537,1.12515,1.12519,17200000.0
2007-02-27 19:31:00,1.12528,1.12557,1.12528,1.12535,13000000.0
2007-02-27 19:32:00,1.12584,1.12584,1.1251,1.12517,7200000.0
2007-02-27 19:34:00,1.12529,1.12529,1.12507,1.1251,8200000.0
2007-02-27 19:35:00,1.12526,1.1256,1.12507,1.12526,31400000.0
2007-02-27 19:36:00,1.12521,1.1255,1.12521,1.12531,22200000.0
2007-02-27 19:37:00,1.12501,1.12545,1.12501,1.12538,16200000.0
2007-02-27 19:38:00,1.12505,1.12541,1.12498,1.1253,11800000.0
2007-02-27 19:39:00,1.12523,1.1256,1.12495,1.1256,7400000.0
2007-02-27 19:40:00,1.12529,1.12529,1.12484,1.12486,24000000.0
2007-02-27 19:41:00,1.12484,1.12533,1.12477,1.12487,16800000.0
2007-02-27 19:42:00,1.12439,1.12472,1.12439,1.12451,10800000.0
2007-02-27 19:43:00,1.12441,1.12466,1.12441,1.12466,9800000.0
2007-02-27 19:44:00,1.12459,1.12519,1.12459,1.12479,23800000.0
2007-02-27 19:45:00,1.12481,1.12509,1.12477,1.12484,13200000.0
2007-02-27 19:46:00,1.12472,1.12505,1.12458,1.12458,16800000.0
2007-02-27 19:47:00,1.12472,1.1249,1.12472,1.1249,5800000.0
2007-02-27 19:48:00,1.12487,1.12505,1.12483,1.12503,18800000.0
2007-02-27 19:49:00,1.12465,1.12492,1.12434,1.12473,20400000.0
2007-02-27 19:50:00,1.12478,1.12485,1.12465,1.12485,11400000.0
2007-02-27 19:51:00,1.12491,1.12491,1.1245,1.1245,7600000.0
2007-02-27 19:52:00,1.12461,1.12511,1.12461,1.1248,8600000.0
2007-02-27 19:53:00,1.12493,1.12516,1.12451,1.12515,18600000.0
2007-02-27 19:54:00,1.12518,1.12518,1.1249,1.12503,12200000.0
2007-02-27 19:55:00,1.12535,1.12543,1.12498,1.12543,17600000.0
2007-02-27 19:56:00,1.12533,1.12567,1.12505,1.12522,13200000.0
2007-02-27 19:57:00,1.12476,1.12512,1.12473,1.12512,12800000.0
2007-02-27 19:58:00,1.12497,1.12514,1.12486,1.12486,11600000.0
2007-02-27 19:59:00,1.12503,1.12529,1.12494,1.12499,10000000.0
2007-02-27 20:00:00,1.1261,1.1263,1.1261,1.1263,8200000.0
2007-02-27 20:01:00,1.12522,1.12522,1.12491,1.12491,8200000.0
2007-02-27 20:02:00,1.12517,1.12544,1.12495,1.12495,24200000.0
2007-02-27 20:03:00,1.1247,1.12531,1.1247,1.12511,29000000.0
2007-02-27 20:04:00,1.12489,1.12514,1.12466,1.12468,15400000.0
2007-02-27 20:05:00,1.12492,1.12492,1.12476,1.12488,12200000.0
2007-02-27 20:06:00,1.1261,1.1261,1.126,1.126,7600000.0
2007-02-27 20:07:00,1.12496,1.12496,1.12469,1.12487,7600000.0
2007-02-27 20:08:00,1.1256,1.1256,1.1252,1.1253,2000000.0
2007-02-27 20:09:00,1.12457,1.12459,1.12457,1.12459,2000000.0
2007-02-27 20:10:00,1.12447,1.12478,1.12445,1.12447,10600000.0
2007-02-27 20:11:00,1.1249,1.1252,1.1249,1.125,6600000.0
2007-02-27 20:12:00,1.12463,1.12468,1.12429,1.12429,6600000.0
2007-02-27 20:13:00,1.12442,1.1247,1.12435,1.12458,12400000.0
2007-02-27 20:14:00,1.12417,1.12454,1.12417,1.12433,13800000.0
2007-02-27 20:15:00,1.1246,1.12488,1.12454,1.12472,8800000.0
2007-02-27 20:16:00,1.12468,1.12468,1.12452,1.12452,2600000.0
2007-02-27 20:17:00,1.12458,1.12484,1.12449,1.12471,18600000.0
2007-02-27 20:18:00,1.1245,1.1245,1.12425,1.12431,16400000.0
2007-02-27 20:19:00,1.12441,1.12443,1.12406,1.12419,9200000.0
2007-02-27 20:20:00,1.12424,1.12475,1.12424,1.12445,9000000.0
2007-02-27 20:21:00,1.12433,1.12449,1.12426,1.12449,15400000.0
2007-02-27 20:22:00,1.12452,1.1252,1.12445,1.1252,17200000.0
2007-02-27 20:23:00,1.1253,1.1253,1.1253,1.1253,2600000.0
2007-02-27 20:24:00,1.12513,1.12537,1.12513,1.12537,2600000.0
2007-02-27 20:25:00,1.12544,1.12557,1.12522,1.12557,22800000.0
2007-02-27 20:26:00,1.12525,1.12539,1.12495,1.12495,4800000.0
2007-02-27 20:28:00,1.1261,1.1262,1.1259,1.1262,5800000.0
2007-02-27 20:29:00,1.12534,1.12574,1.12534,1.12574,5800000.0
2007-02-27 20:30:00,1.12574,1.12593,1.12555,1.12593,6800000.0
2007-02-27 20:31:00,1.12565,1.12627,1.12565,1.12627,11400000.0
2007-02-27 20:32:00,1.1261,1.12631,1.12598,1.126,21800000.0
2007-02-27 20:33:00,1.12608,1.12619,1.12597,1.12602,14000000.0
2007-02-27 20:34:00,1.12649,1.12649,1.12618,1.12625,10000000.0
2007-02-27 20:35:00,1.12618,1.12655,1.12614,1.12618,21800000.0
2007-02-27 20:36:00,1.12586,1.12621,1.12586,1.12607,22400000.0
2007-02-27 20:37:00,1.12601,1.12629,1.12574,1.12581,19200000.0
2007-02-27 20:38:00,1.12603,1.12611,1.12567,1.12567,17400000.0
2007-02-27 20:39:00,1.12598,1.12611,1.12578,1.12578,7600000.0
2007-02-27 20:40:00,1.12615,1.12619,1.12584,1.12588,16400000.0
2007-02-27 20:41:00,1.12574,1.12606,1.12548,1.12548,4200000.0
2007-02-27 20:42:00,1.12574,1.12588,1.12557,1.12588,7400000.0
2007-02-27 20:43:00,1.12626,1.12659,1.12615,1.1263,15800000.0
2007-02-27 20:44:00,1.12603,1.12645,1.12603,1.12645,3000000.0
2007-02-27 20:45:00,1.12595,1.12625,1.12581,1.12619,17800000.0
2007-02-27 20:46:00,1.12628,1.12663,1.12571,1.12571,13000000.0
2007-02-27 20:47:00,1.12614,1.12625,1.12614,1.12623,7800000.0
2007-02-27 20:48:00,1.1261,1.12612,1.12594,1.12594,9200000.0
2007-02-27 20:49:00,1.12613,1.12628,1.12601,1.1262,17400000.0
2007-02-27 20:50:00,1.1263,1.1263,1.1258,1.12593,12800000.0
2007-02-27 20:51:00,1.1275,1.1275,1.127,1.127,9600000.0
2007-02-27 20:52:00,1.12554,1.12588,1.12554,1.12586,9600000.0
2007-02-27 20:53:00,1.12589,1.12605,1.12587,1.12587,12800000.0
2007-02-27 20:54:00,1.1277,1.1279,1.1276,1.1278,6800000.0
2007-02-27 20:55:00,1.12589,1.12613,1.12573,1.12573,6800000.0
2007-02-27 20:56:00,1.12579,1.1262,1.12568,1.12605,11400000.0
2007-02-27 20:57:00,1.12572,1.12572,1.1253,1.12534,19600000.0
2007-02-27 20:58:00,1.12523,1.12619,1.12523,1.12565,16200000.0
2007-02-27 20:59:00,1.12552,1.12573,1.12538,1.12552,19600000.0
2007-02-27 21:00:00,1.12547,1.12582,1.12547,1.12582,12400000.0
2007-02-27 21:01:00,1.12605,1.12605,1.12514,1.12514,6800000.0
2007-02-27 21:02:00,1.1269,1.1269,1.1257,1.1263,8200000.0
2007-02-27 21:03:00,1.12525,1.12537,1.12525,1.12537,8200000.0
2007-02-27 21:04:00,1.12524,1.12529,1.12524,1.12529,4800000.0
2007-02-27 21:05:00,1.12505,1.12525,1.12505,1.12525,15800000.0
2007-02-27 21:06:00,1.12559,1.12563,1.12546,1.12549,16400000.0
2007-02-27 21:07:00,1.12574,1.12574,1.12534,1.12534,23800000.0
2007-02-27 21:08:00,1.12557,1.12557,1.12486,1.1251,7200000.0
2007-02-27 21:09:00,1.12507,1.12507,1.12453,1.12462,15000000.0
2007-02-27 21:10:00,1.12453,1.1252,1.12453,1.12468,16800000.0
2007-02-27 21:11:00,1.12518,1.12518,1.12443,1.12453,9000000.0
2007-02-27 21:12:00,1.127,1.1271,1.1267,1.1271,14000000.0
2007-02-27 21:13:00,1.12432,1.12492,1.12432,1.12448,14000000.0
2007-02-27 21:14:00,1.12458,1.12475,1.12449,1.12453,18600000.0
2007-02-27 21:15:00,1.1271,1.1271,1.1269,1.127,4800000.0
2007-02-27 21:16:00,1.12488,1.12488,1.12426,1.12426,4800000.0
2007-02-27 21:17:00,1.12448,1.12461,1.12431,1.12444,13200000.0
2007-02-27 21:18:00,1.12409,1.12447,1.12409,1.12415,9000000.0
2007-02-27 21:19:00,1.12417,1.12469,1.12417,1.12445,5200000.0
2007-02-27 21:20:00,1.12453,1.12471,1.12442,1.12442,9000000.0
2007-02-27 21:21:00,1.12492,1.12492,1.12445,1.12484,12000000.0
2007-02-27 21:22:00,1.12462,1.12506,1.12445,1.12467,8400000.0
2007-02-27 21:23:00,1.12456,1.12494,1.12433,1.12494,7200000.0
2007-02-27 21:24:00,1.12475,1.12488,1.12458,1.12476,6200000.0
2007-02-27 21:25:00,1.12485,1.12526,1.12456,1.12495,9200000.0
2007-02-27 21:26:00,1.12533,1.12533,1.12509,1.12509,6600000.0
2007-02-27 21:27:00,1.12528,1.12585,1.12523,1.12585,13800000.0
2007-02-27 21:28:00,1.12604,1.12604,1.12554,1.12554,17400000.0
2007-02-27 21:29:00,1.12536,1.12564,1.12531,1.12564,6800000.0
2007-02-27 21:30:00,1.12572,1.1269,1.12572,1.12651,11800000.0
2007-02-27 21:31:00,1.1262,1.12638,1.12616,1.12617,7200000.0
2007-02-27 21:32:00,1.12647,1.12701,1.12641,1.12689,8800000.0
2007-02-27 21:33:00,1.12667,1.12681,1.1262,1.12672,16800000.0
2007-02-27 21:34:00,1.12657,1.12693,1.12654,1.1269,8800000.0
2007-02-27 21:35:00,1.12664,1.12689,1.12632,1.12681,16400000.0
2007-02-27 21:36:00,1.12636,1.12695,1.12622,1.12639,28200000.0
2007-02-27 21:37:00,1.12635,1.12689,1.12594,1.12652,20800000.0
2007-02-27 21:38:00,1.12631,1.12655,1.12631,1.12654,18400000.0
2007-02-27 21:39:00,1.12641,1.12651,1.12619,1.12651,3000000.0
2007-02-27 21:40:00,1.1261,1.1261,1.12602,1.12605,4200000.0
2007-02-27 21:41:00,1.1271,1.1281,1.1271,1.1272,10000000.0
2007-02-27 21:42:00,1.12597,1.12615,1.12587,1.12593,10000000.0
2007-02-27 21:43:00,1.12596,1.12625,1.12588,1.12589,12400000.0
2007-02-27 21:44:00,1.12615,1.12672,1.12615,1.12672,28800000.0
2007-02-27 21:45:00,1.1268,1.12689,1.12659,1.12664,21000000.0
2007-02-27 21:46:00,1.12707,1.12707,1.12669,1.12669,14600000.0
2007-02-27 21:47:00,1.12647,1.12654,1.12628,1.12638,13800000.0
2007-02-27 21:48:00,1.12633,1.12677,1.12615,1.12615,15200000.0
2007-02-27 21:49:00,1.12619,1.12689,1.12619,1.12637,11600000.0
2007-02-27 21:50:00,1.12658,1.12689,1.1265,1.12658,16200000.0
2007-02-27 21:51:00,1.12613,1.12675,1.12613,1.12649,9200000.0
2007-02-27 21:52:00,1.12657,1.12679,1.12644,1.12673,12800000.0
2007-02-27 21:53:00,1.12665,1.12715,1.12657,1.12715,6400000.0
2007-02-27 21:54:00,1.12735,1.12753,1.12735,1.12753,11200000.0
2007-02-27 21:55:00,1.12732,1.12778,1.12732,1.12778,12000000.0
2007-02-27 21:56:00,1.12758,1.12769,1.12745,1.12769,5600000.0
2007-02-27 21:57:00,1.12738,1.12738,1.12697,1.12722,6800000.0
2007-02-27 21:58:00,1.12719,1.12736,1.1271,1.1271,19200000.0
2007-02-27 21:59:00,1.12714,1.12758,1.12714,1.12749,7800000.0
2007-02-27 22:00:00,1.12731,1.12731,1.12692,1.12731,28000000.0
2007-02-27 22:01:00,1.12686,1.12748,1.1268,1.1268,21000000.0
2007-02-27 22:02:00,1.12631,1.12655,1.12581,1.12581,14800000.0
2007-02-27 22:03:00,1.12553,1.12586,1.12535,1.12566,24000000.0
2007-02-27 22:04:00,1.12594,1.12636,1.12574,1.12593,25000000.0
2007-02-27 22:05:00,1.12573,1.12638,1.12568,1.12638,7800000.0
2007-02-27 22:06:00,1.12654,1.12734,1.12654,1.12682,27600000.0
2007-02-27 22:07:00,1.12737,1.12826,1.12737,1.12792,17800000.0
2007-02-27 22:08:00,1.12851,1.12851,1.12758,1.12758,6400000.0
2007-02-27 22:09:00,1.12735,1.12735,1.12685,1.12685,17000000.0
2007-02-27 22:10:00,1.1265,1.12687,1.12639,1.12687,17400000.0
2007-02-27 22:11:00,1.12678,1.12678,1.12565,1.12565,15800000.0
2007-02-27 22:12:00,1.12621,1.12631,1.12603,1.12623,6200000.0
2007-02-27 22:13:00,1.12622,1.12623,1.12578,1.12578,10200000.0
2007-02-27 22:14:00,1.12601,1.12644,1.12601,1.1263,7000000.0
2007-02-27 22:15:00,1.12653,1.12653,1.12629,1.12631,11600000.0
2007-02-27 22:16:00,1.12636,1.12702,1.12619,1.12675,12000000.0
2007-02-27 22:17:00,1.12692,1.12692,1.12673,1.12673,15600000.0
2007-02-27 22:18:00,1.12695,1.12727,1.12691,1.12727,11600000.0
2007-02-27 22:19:00,1.12713,1.12749,1.12696,1.12696,6800000.0
2007-02-27 22:20:00,1.12678,1.12699,1.12639,1.12699,23200000.0
2007-02-27 22:21:00,1.12715,1.12778,1.12715,1.12768,26600000.0
2007-02-27 22:22:00,1.12747,1.12759,1.12732,1.12732,12200000.0
2007-02-27 22:23:00,1.12766,1.12786,1.12741,1.12741,8200000.0
2007-02-27 22:24:00,1.12719,1.12745,1.12718,1.12727,10000000.0
2007-02-27 22:25:00,1.12733,1.12733,1.12683,1.12714,19400000.0
2007-02-27 22:26:00,1.12677,1.12702,1.12644,1.12679,11800000.0
2007-02-27 22:27:00,1.12691,1.12741,1.12691,1.12706,9200000.0
2007-02-27 22:28:00,1.12703,1.12711,1.12654,1.12654,13400000.0
2007-02-27 22:29:00,1.12707,1.12719,1.127,1.127,15400000.0
2007-02-27 22:30:00,1.1268,1.12698,1.12633,1.12633,9000000.0
2007-02-27 22:31:00,1.12685,1.12722,1.12685,1.12722,7200000.0
2007-02-27 22:32:00,1.12728,1.12756,1.12684,1.12684,17000000.0
2007-02-27 22:33:00,1.12703,1.1274,1.12684,1.12702,12400000.0
2007-02-27 22:34:00,1.1271,1.12753,1.1271,1.12753,4200000.0
2007-02-27 22:35:00,1.12717,1.12811,1.12717,1.12767,9400000.0
2007-02-27 22:36:00,1.12786,1.12786,1.12757,1.12757,19400000.0
2007-02-27 22:37:00,1.12769,1.12789,1.12764,1.12767,7600000.0
2007-02-27 22:38:00,1.12732,1.12822,1.12732,1.12773,15000000.0
2007-02-27 22:39:00,1.1277,1.12815,1.1277,1.12815,10000000.0
2007-02-27 22:40:00,1.12794,1.12829,1.12775,1.12829,11800000.0
2007-02-27 22:41:00,1.12745,1.12792,1.12716,1.12723,25000000.0
2007-02-27 22:42:00,1.12732,1.12748,1.12678,1.12703,25600000.0
2007-02-27 22:43:00,1.12706,1.12722,1.12687,1.12715,15400000.0
2007-02-27 22:44:00,1.12725,1.12749,1.12705,1.12717,14000000.0
2007-02-27 22:45:00,1.12677,1.12756,1.12677,1.12756,30200000.0
2007-02-27 22:46:00,1.12724,1.12748,1.12712,1.12712,8800000.0
2007-02-27 22:47:00,1.12762,1.12773,1.1274,1.12746,15800000.0
2007-02-27 22:48:00,1.12723,1.12723,1.12695,1.1272,19400000.0
2007-02-27 22:49:00,1.12673,1.1275,1.12673,1.1275,7200000.0
2007-02-27 22:50:00,1.12762,1.12773,1.12742,1.12759,11600000.0
2007-02-27 22:51:00,1.12752,1.12779,1.12752,1.12775,24400000.0
2007-02-27 22:52:00,1.12774,1.12794,1.12763,1.12775,24800000.0
2007-02-27 22:53:00,1.12748,1.12781,1.12733,1.12781,13200000.0
2007-02-27 22:54:00,1.12782,1.12841,1.12782,1.12841,9000000.0
2007-02-27 22:55:00,1.12806,1.12849,1.12777,1.12791,10600000.0
2007-02-27 22:56:00,1.12734,1.1279,1.12734,1.12756,17400000.0
2007-02-27 22:57:00,1.12734,1.12748,1.127,1.127,23000000.0
2007-02-27 22:58:00,1.1271,1.1271,1.1263,1.12668,13400000.0
2007-02-27 22:59:00,1.12684,1.12712,1.12671,1.12682,10000000.0
2007-02-27 23:00:00,1.1252,1.1252,1.1252,1.1252,17800000.0
2007-02-27 23:01:00,1.12693,1.12705,1.12665,1.12665,17800000.0
2007-02-27 23:02:00,1.12658,1.12705,1.12654,1.12654,9600000.0
2007-02-27 23:03:00,1.12673,1.12693,1.12671,1.12672,21800000.0
2007-02-27 23:04:00,1.12727,1.12727,1.12663,1.12679,6200000.0
2007-02-27 23:05:00,1.1266,1.12716,1.12652,1.12716,7400000.0
2007-02-27 23:06:00,1.12734,1.12734,1.12684,1.12706,4200000.0
2007-02-27 23:07:00,1.12672,1.12713,1.12651,1.12656,21600000.0
2007-02-27 23:08:00,1.12618,1.12641,1.12596,1.12609,13200000.0
2007-02-27 23:09:00,1.12645,1.12656,1.12531,1.12548,10000000.0
2007-02-27 23:10:00,1.12574,1.12623,1.12544,1.12623,19800000.0
2007-02-27 23:11:00,1.12556,1.12561,1.12511,1.1253,12200000.0
2007-02-27 23:12:00,1.12489,1.12552,1.12489,1.12548,10400000.0
2007-02-27 23:13:00,1.12579,1.12602,1.12571,1.12571,8000000.0
2007-02-27 23:14:00,1.12557,1.12563,1.12527,1.1254,17400000.0
2007-02-27 23:15:00,1.12545,1.12571,1.12473,1.12571,13000000.0
2007-02-27 23:16:00,1.12548,1.12561,1.12528,1.12528,10000000.0
2007-02-27 23:17:00,1.12546,1.12582,1.12546,1.1256,9600000.0
2007-02-27 23:18:00,1.12563,1.12586,1.12559,1.12559,8000000.0
2007-02-27 23:19:00,1.1258,1.126,1.1258,1.126,10000000.0
2007-02-27 23:20:00,1.12545,1.12582,1.12544,1.1258,10000000.0
2007-02-27 23:21:00,1.12558,1.12588,1.12528,1.12534,10200000.0
2007-02-27 23:22:00,1.12549,1.12593,1.12536,1.12568,9400000.0
2007-02-27 23:23:00,1.12566,1.12566,1.12541,1.12547,13400000.0
2007-02-27 23:24:00,1.12531,1.12565,1.12507,1.12533,17000000.0
2007-02-27 23:25:00,1.12558,1.12568,1.125,1.12514,16600000.0
2007-02-27 23:26:00,1.12559,1.12559,1.12537,1.12542,3000000.0
2007-02-27 23:27:00,1.12536,1.12579,1.12509,1.12509,17800000.0
2007-02-27 23:28:00,1.12489,1.12515,1.12489,1.12492,7400000.0
2007-02-27 23:29:00,1.12466,1.12502,1.12424,1.12424,9000000.0
2007-02-27 23:30:00,1.1246,1.12516,1.1246,1.12489,11000000.0
2007-02-27 23:31:00,1.12478,1.12504,1.12446,1.12459,9600000.0
2007-02-27 23:32:00,1.12488,1.12526,1.12468,1.12468,34600000.0
2007-02-27 23:33:00,1.12485,1.12508,1.12469,1.12482,17200000.0
2007-02-27 23:34:00,1.12522,1.12568,1.12508,1.12528,18800000.0
2007-02-27 23:35:00,1.12529,1.12559,1.12522,1.12536,26000000.0
2007-02-27 23:36:00,1.12523,1.12541,1.12502,1.12502,7800000.0
2007-02-27 23:37:00,1.12541,1.1255,1.12484,1.1255,29800000.0
2007-02-27 23:38:00,1.12553,1.12553,1.12507,1.12522,29200000.0
2007-02-27 23:39:00,1.1263,1.1263,1.1263,1.1263,7000000.0
2007-02-27 23:40:00,1.12519,1.12542,1.12519,1.12542,7000000.0
2007-02-27 23:41:00,1.12534,1.12534,1.12502,1.1251,10400000.0
2007-02-27 23:42:00,1.12589,1.12594,1.12529,1.12552,10200000.0
2007-02-27 23:43:00,1.12576,1.12576,1.12551,1.12574,10800000.0
2007-02-27 23:44:00,1.12535,1.12559,1.12532,1.12532,14000000.0
2007-02-27 23:45:00,1.12538,1.12538,1.1249,1.12515,19000000.0
2007-02-27 23:46:00,1.12527,1.12533,1.12482,1.12483,14800000.0
2007-02-27 23:47:00,1.12466,1.12498,1.12466,1.12498,12600000.0
2007-02-27 23:48:00,1.12486,1.1252,1.12463,1.12469,10800000.0
2007-02-27 23:49:00,1.12471,1.12502,1.12471,1.1248,27400000.0
2007-02-27 23:50:00,1.12504,1.12529,1.12491,1.12494,25800000.0
2007-02-27 23:51:00,1.1251,1.12564,1.1251,1.12514,17600000.0
2007-02-27 23:52:00,1.12563,1.12563,1.12468,1.12507,15800000.0
2007-02-27 23:53:00,1.12518,1.12548,1.12509,1.12524,13800000.0
2007-02-27 23:54:00,1.12523,1.12557,1.12504,1.1253,10600000.0
2007-02-27 23:55:00,1.12523,1.12523,1.12472,1.12472,26000000.0
2007-02-27 23:56:00,1.12501,1.12563,1.12501,1.12534,15400000.0
2007-02-27 23:57:00,1.1254,1.1255,1.1254,1.1255,8800000.0
2007-02-27 23:58:00,1.12518,1.12535,1.12472,1.12535,8800000.0
2007-02-27 23:59:00,1.12492,1.12497,1.12479,1.12479,11200000.0
2007-02-28 00:00:00,1.12441,1.12483,1.12436,1.12436,13400000.0
2007-02-28 00:01:00,1.12475,1.12508,1.12464,1.12508,12200000.0
2007-02-28 00:02:00,1.12515,1.12515,1.12436,1.12436,23400000.0
2007-02-28 00:03:00,1.12449,1.12501,1.12449,1.12501,12000000.0
2007-02-28 00:04:00,1.12489,1.12559,1.12483,1.12559,15000000.0
2007-02-28 00:05:00,1.12499,1.12512,1.12499,1.12512,8200000.0
2007-02-28 00:06:00,1.1255,1.1255,1.1251,1.1251,15400000.0
2007-02-28 00:07:00,1.1253,1.1256,1.1251,1.1251,15400000.0
2007-02-28 00:08:00,1.12497,1.12538,1.1249,1.12522,15400000.0
2007-02-28 00:09:00,1.12505,1.12539,1.12471,1.12487,13000000.0
2007-02-28 00:10:00,1.12516,1.12516,1.12504,1.12504,4000000.0
2007-02-28 00:11:00,1.125,1.12512,1.12494,1.12508,19200000.0
2007-02-28 00:12:00,1.1252,1.1252,1.1252,1.1252,6800000.0
2007-02-28 00:13:00,1.1251,1.12522,1.12496,1.12496,6800000.0
2007-02-28 00:14:00,1.12523,1.12579,1.12509,1.12579,17000000.0
2007-02-28 00:15:00,1.12528,1.12576,1.1252,1.12527,14000000.0
2007-02-28 00:16:00,1.12531,1.12558,1.12531,1.12558,11200000.0
2007-02-28 00:17:00,1.12552,1.1259,1.12552,1.12569,18800000.0
2007-02-28 00:18:00,1.1252,1.1252,1.12511,1.12511,2000000.0
2007-02-28 00:19:00,1.12517,1.12522,1.12477,1.12522,4200000.0
2007-02-28 00:20:00,1.12479,1.12546,1.12479,1.12546,17000000.0
2007-02-28 00:21:00,1.12574,1.12574,1.12534,1.12548,5200000.0
2007-02-28 00:22:00,1.12546,1.1255,1.12528,1.12528,5600000.0
2007-02-28 00:23:00,1.12589,1.12589,1.1254,1.1254,20400000.0
2007-02-28 00:24:00,1.12587,1.12587,1.1256,1.1256,6400000.0
2007-02-28 00:25:00,1.126,1.126,1.1253,1.12545,4800000.0
2007-02-28 00:26:00,1.12516,1.12565,1.12516,1.12559,8200000.0
2007-02-28 00:27:00,1.12545,1.12563,1.12545,1.12563,2600000.0
2007-02-28 00:28:00,1.12542,1.12562,1.12536,1.12536,6800000.0
2007-02-28 00:29:00,1.12583,1.12583,1.12527,1.12566,18200000.0
2007-02-28 00:30:00,1.12525,1.12525,1.12502,1.12502,9400000.0
2007-02-28 00:31:00,1.12505,1.12537,1.12504,1.12506,11000000.0
2007-02-28 00:32:00,1.12546,1.12546,1.12487,1.12523,22400000.0
2007-02-28 00:33:00,1.12519,1.12534,1.12501,1.12523,15800000.0
2007-02-28 00:34:00,1.12509,1.12541,1.12471,1.12526,4600000.0
2007-02-28 00:35:00,1.1256,1.12567,1.12522,1.12567,15600000.0
2007-02-28 00:36:00,1.12549,1.12569,1.12514,1.12514,22200000.0
2007-02-28 00:37:00,1.1254,1.12557,1.12504,1.12557,18400000.0
2007-02-28 00:38:00,1.12553,1.12586,1.12553,1.12581,12200000.0
2007-02-28 00:39:00,1.12603,1.12603,1.1258,1.12588,14600000.0
2007-02-28 00:40:00,1.1258,1.12604,1.1254,1.12567,20000000.0
2007-02-28 00:41:00,1.12525,1.12559,1.12512,1.12512,12200000.0
2007-02-28 00:42:00,1.12525,1.12562,1.1252,1.12562,22200000.0
2007-02-28 00:43:00,1.12556,1.1257,1.12533,1.1257,5000000.0
2007-02-28 00:44:00,1.12559,1.12568,1.1254,1.12554,13000000.0
2007-02-28 00:45:00,1.12598,1.12598,1.12526,1.12552,23200000.0
2007-02-28 00:46:00,1.12539,1.1258,1.12539,1.1258,11200000.0
2007-02-28 00:47:00,1.12536,1.12553,1.12496,1.12496,15200000.0
2007-02-28 00:48:00,1.12529,1.12552,1.12529,1.12552,11200000.0
2007-02-28 00:49:00,1.12503,1.12589,1.12503,1.12589,20000000.0
2007-02-28 00:50:00,1.1257,1.12581,1.12558,1.12562,11200000.0
2007-02-28 00:51:00,1.12557,1.12591,1.12515,1.12534,20200000.0
2007-02-28 00:52:00,1.1263,1.1267,1.1263,1.1263,16400000.0
2007-02-28 00:53:00,1.12549,1.12567,1.12533,1.12567,16400000.0
2007-02-28 00:54:00,1.12522,1.12549,1.12522,1.1253,10600000.0
2007-02-28 00:55:00,1.12513,1.12513,1.12469,1.12499,17000000.0
2007-02-28 00:56:00,1.12506,1.12559,1.12506,1.12516,25600000.0
2007-02-28 00:57:00,1.1255,1.1255,1.12489,1.12519,13200000.0
2007-02-28 00:58:00,1.12485,1.12485,1.12447,1.12447,9000000.0
2007-02-28 00:59:00,1.12476,1.12497,1.12414,1.12442,17800000.0
2007-02-28 01:00:00,1.12453,1.12499,1.12419,1.12499,26400000.0
2007-02-28 01:01:00,1.12461,1.12508,1.12413,1.12444,12200000.0
2007-02-28 01:02:00,1.12422,1.12466,1.12422,1.12427,6800000.0
2007-02-28 01:03:00,1.12446,1.12485,1.12434,1.12469,14800000.0
2007-02-28 01:04:00,1.12453,1.12481,1.12453,1.12462,6400000.0
2007-02-28 01:05:00,1.12465,1.12485,1.12448,1.12479,22800000.0
2007-02-28 01:06:00,1.1248,1.12512,1.12459,1.12503,21000000.0
2007-02-28 01:07:00,1.12473,1.12522,1.12453,1.12453,12400000.0
2007-02-28 01:08:00,1.12455,1.12499,1.12449,1.12463,15200000.0
2007-02-28 01:09:00,1.12437,1.12479,1.12426,1.12426,9200000.0
2007-02-28 01:10:00,1.12473,1.12495,1.12473,1.12495,3000000.0
2007-02-28 01:11:00,1.1265,1.1265,1.1265,1.1265,8800000.0
2007-02-28 01:12:00,1.12498,1.12498,1.12468,1.12471,8800000.0
2007-02-28 01:13:00,1.12465,1.12472,1.12428,1.12472,12800000.0
2007-02-28 01:14:00,1.12469,1.12496,1.12457,1.12496,29000000.0
2007-02-28 01:15:00,1.12489,1.12529,1.12489,1.12516,33800000.0
2007-02-28 01:16:00,1.12506,1.12524,1.12496,1.12516,20000000.0
2007-02-28 01:17:00,1.12514,1.12538,1.12514,1.12537,30800000.0
2007-02-28 01:18:00,1.12525,1.12525,1.1248,1.12484,22200000.0
2007-02-28 01:19:00,1.12479,1.12494,1.12448,1.12471,23600000.0
2007-02-28 01:20:00,1.12452,1.12458,1.12419,1.1244,20400000.0
2007-02-28 01:21:00,1.12464,1.12497,1.12437,1.12491,20600000.0
2007-02-28 01:22:00,1.12477,1.12477,1.12453,1.12456,7600000.0
2007-02-28 01:23:00,1.12456,1.12479,1.1245,1.12463,9000000.0
2007-02-28 01:24:00,1.12459,1.12459,1.12421,1.12439,10000000.0
2007-02-28 01:25:00,1.12421,1.12479,1.12379,1.12479,21600000.0
2007-02-28 01:26:00,1.12481,1.12481,1.12436,1.12453,9600000.0
2007-02-28 01:27:00,1.12456,1.12476,1.12438,1.12439,22400000.0
2007-02-28 01:28:00,1.12457,1.12479,1.124,1.124,15400000.0
2007-02-28 01:29:00,1.12436,1.1245,1.12418,1.1245,20400000.0
2007-02-28 01:30:00,1.12402,1.12428,1.12402,1.1241,15400000.0
2007-02-28 01:31:00,1.12431,1.12445,1.12402,1.12421,16200000.0
2007-02-28 01:32:00,1.12389,1.12436,1.12389,1.12419,14400000.0
2007-02-28 01:33:00,1.12401,1.12459,1.12401,1.12459,16800000.0
2007-02-28 01:34:00,1.12444,1.1249,1.12438,1.12438,10600000.0
2007-02-28 01:35:00,1.12444,1.1248,1.1244,1.12455,18600000.0
2007-02-28 01:36:00,1.12484,1.12484,1.12443,1.1247,9200000.0
2007-02-28 01:37:00,1.12471,1.12505,1.12471,1.1249,10200000.0
2007-02-28 01:38:00,1.12493,1.12493,1.12455,1.12462,7400000.0
2007-02-28 01:39:00,1.12487,1.12501,1.1245,1.1245,7400000.0
2007-02-28 01:40:00,1.12466,1.1249,1.12453,1.1249,16400000.0
2007-02-28 01:41:00,1.1247,1.1248,1.12467,1.12473,23000000.0
2007-02-28 01:42:00,1.12504,1.12517,1.12486,1.12486,18600000.0
2007-02-28 01:43:00,1.12532,1.12532,1.12464,1.12483,7000000.0
2007-02-28 01:44:00,1.12522,1.12528,1.12471,1.12471,24000000.0
2007-02-28 01:45:00,1.12527,1.12558,1.12527,1.12558,7800000.0
2007-02-28 01:46:00,1.12496,1.12558,1.12496,1.12558,9200000.0
2007-02-28 01:47:00,1.12559,1.12568,1.12523,1.12524,7000000.0
2007-02-28 01:48:00,1.125,1.12531,1.125,1.12528,10200000.0
2007-02-28 01:49:00,1.12542,1.12561,1.12535,1.12552,13000000.0
2007-02-28 01:50:00,1.12578,1.12643,1.12556,1.12556,15600000.0
2007-02-28 01:51:00,1.12581,1.12607,1.12579,1.126,16200000.0
2007-02-28 01:52:00,1.12564,1.1259,1.12564,1.12586,13000000.0
2007-02-28 01:53:00,1.12625,1.12625,1.12575,1.12576,12000000.0
2007-02-28 01:54:00,1.1258,1.1258,1.1255,1.12568,7400000.0
2007-02-28 01:55:00,1.126,1.1261,1.12568,1.1257,24400000.0
2007-02-28 01:56:00,1.12587,1.12588,1.12549,1.12559,14400000.0
2007-02-28 01:57:00,1.12567,1.12609,1.12567,1.12609,7000000.0
2007-02-28 01:58:00,1.12593,1.12593,1.12577,1.12577,9800000.0
2007-02-28 01:59:00,1.12563,1.12594,1.12555,1.12586,11800000.0
2007-02-28 02:00:00,1.12577,1.12635,1.12553,1.12635,15800000.0
2007-02-28 02:01:00,1.1261,1.1261,1.12579,1.12609,15000000.0
2007-02-28 02:02:00,1.12589,1.12589,1.1255,1.12567,23200000.0
2007-02-28 02:03:00,1.12585,1.12638,1.12585,1.12611,21600000.0
2007-02-28 02:04:00,1.12673,1.12679,1.12624,1.12673,12400000.0
2007-02-28 02:05:00,1.12616,1.12627,1.12615,1.12615,9200000.0
2007-02-28 02:06:00,1.12606,1.12623,1.12563,1.12594,17400000.0
2007-02-28 02:07:00,1.12609,1.12642,1.12586,1.12625,18000000.0
2007-02-28 02:08:00,1.12588,1.12588,1.12549,1.12564,7400000.0
2007-02-28 02:09:00,1.1256,1.1256,1.12545,1.12545,18000000.0
2007-02-28 02:10:00,1.12543,1.1258,1.12543,1.12571,17400000.0
2007-02-28 02:11:00,1.12561,1.12632,1.12558,1.12558,18800000.0
2007-02-28 02:12:00,1.12555,1.12614,1.12545,1.12614,25400000.0
2007-02-28 02:13:00,1.1259,1.12606,1.12552,1.12552,19000000.0
2007-02-28 02:14:00,1.12565,1.12593,1.1256,1.12567,13000000.0
2007-02-28 02:15:00,1.12595,1.12612,1.12537,1.12537,17600000.0
2007-02-28 02:16:00,1.12575,1.12607,1.12528,1.1255,11000000.0
2007-02-28 02:17:00,1.12576,1.12576,1.12539,1.12542,6600000.0
2007-02-28 02:18:00,1.12555,1.12555,1.12482,1.12535,14200000.0
2007-02-28 02:19:00,1.12489,1.12506,1.12443,1.1248,11400000.0
2007-02-28 02:20:00,1.12512,1.12512,1.12442,1.12462,7800000.0
2007-02-28 02:21:00,1.12486,1.1254,1.12485,1.12496,19400000.0
2007-02-28 02:22:00,1.12529,1.12529,1.12489,1.12496,15000000.0
2007-02-28 02:23:00,1.1232,1.1232,1.1232,1.1232,12400000.0
2007-02-28 02:24:00,1.12531,1.12554,1.12506,1.12531,12400000.0
2007-02-28 02:25:00,1.1256,1.12621,1.1256,1.12621,11600000.0
2007-02-28 02:26:00,1.1258,1.126,1.12574,1.12598,13400000.0
2007-02-28 02:27:00,1.12573,1.12592,1.12557,1.12571,12400000.0
2007-02-28 02:28:00,1.1255,1.12588,1.1252,1.1252,19200000.0
2007-02-28 02:29:00,1.12538,1.12568,1.12507,1.12568,15400000.0
2007-02-28 02:30:00,1.12507,1.1256,1.12507,1.12515,9600000.0
2007-02-28 02:31:00,1.12523,1.12526,1.12481,1.12485,13200000.0
2007-02-28 02:32:00,1.12506,1.12519,1.12486,1.12519,6800000.0
2007-02-28 02:33:00,1.12481,1.12487,1.1246,1.1246,9800000.0
2007-02-28 02:34:00,1.12473,1.12473,1.12416,1.12436,12400000.0
2007-02-28 02:35:00,1.12457,1.12457,1.12446,1.12446,3200000.0
2007-02-28 02:36:00,1.12368,1.12413,1.12352,1.12381,27000000.0
2007-02-28 02:37:00,1.12447,1.12447,1.12403,1.12403,10800000.0
2007-02-28 02:38:00,1.12388,1.12435,1.12379,1.12381,18800000.0
2007-02-28 02:39:00,1.12418,1.12431,1.12391,1.12418,9200000.0
2007-02-28 02:40:00,1.12392,1.12465,1.12386,1.12465,31200000.0
2007-02-28 02:41:00,1.12429,1.12474,1.12429,1.12474,11000000.0
2007-02-28 02:42:00,1.12408,1.12408,1.12373,1.12391,9800000.0
2007-02-28 02:43:00,1.12402,1.12419,1.12386,1.12416,16400000.0
2007-02-28 02:44:00,1.12418,1.12484,1.12406,1.12455,15400000.0
2007-02-28 02:45:00,1.12429,1.12474,1.12419,1.12429,16400000.0
2007-02-28 02:46:00,1.12417,1.1249,1.12417,1.1249,14400000.0
2007-02-28 02:47:00,1.12474,1.12474,1.12428,1.12454,36600000.0
2007-02-28 02:48:00,1.12442,1.12452,1.12435,1.12437,10400000.0
2007-02-28 02:49:00,1.12438,1.12476,1.12429,1.12429,19800000.0
2007-02-28 02:50:00,1.12414,1.12448,1.12414,1.12435,9200000.0
2007-02-28 02:51:00,1.1244,1.12449,1.12409,1.12422,13800000.0
2007-02-28 02:52:00,1.1245,1.1245,1.12399,1.12414,17400000.0
2007-02-28 02:53:00,1.12423,1.12448,1.12423,1.12423,16000000.0
2007-02-28 02:54:00,1.12467,1.12467,1.12403,1.12422,16600000.0
2007-02-28 02:55:00,1.12389,1.12449,1.12353,1.12383,15600000.0
2007-02-28 02:56:00,1.12375,1.12409,1.12351,1.12373,40400000.0
2007-02-28 02:57:00,1.12375,1.12375,1.12361,1.12361,13800000.0
2007-02-28 02:58:00,1.12394,1.12404,1.1238,1.12381,20000000.0
2007-02-28 02:59:00,1.12378,1.12387,1.12356,1.12381,16200000.0
2007-02-28 03:00:00,1.12412,1.12412,1.12369,1.12379,17000000.0
2007-02-28 03:01:00,1.12402,1.12402,1.12338,1.12379,12000000.0
2007-02-28 03:02:00,1.1238,1.12389,1.12376,1.12385,6800000.0
2007-02-28 03:03:00,1.12385,1.12385,1.12338,1.12338,13000000.0
2007-02-28 03:04:00,1.1234,1.12361,1.12329,1.12329,27800000.0
2007-02-28 03:05:00,1.12349,1.12393,1.12319,1.12334,10800000.0
2007-02-28 03:06:00,1.12348,1.12359,1.12325,1.12333,19800000.0
2007-02-28 03:07:00,1.12353,1.12364,1.12337,1.12348,11600000.0
2007-02-28 03:08:00,1.12328,1.12338,1.12306,1.12329,8600000.0
2007-02-28 03:09:00,1.12352,1.12352,1.12295,1.12295,6800000.0
2007-02-28 03:10:00,1.12343,1.12343,1.12303,1.12321,7800000.0
2007-02-28 03:11:00,1.12311,1.12353,1.12311,1.12347,18200000.0
2007-02-28 03:12:00,1.12316,1.12316,1.12224,1.12224,10600000.0
2007-02-28 03:13:00,1.12297,1.12321,1.12269,1.12269,11200000.0
2007-02-28 03:14:00,1.12334,1.12336,1.12291,1.12319,16600000.0
2007-02-28 03:15:00,1.12294,1.12298,1.12254,1.12261,14800000.0
2007-02-28 03:16:00,1.12281,1.12289,1.1226,1.12261,13800000.0
2007-02-28 03:17:00,1.12258,1.12258,1.12246,1.12254,10000000.0
2007-02-28 03:18:00,1.1227,1.12288,1.12263,1.12263,6800000.0
2007-02-28 03:19:00,1.12249,1.12292,1.12241,1.12241,6400000.0
2007-02-28 03:20:00,1.12267,1.12283,1.12261,1.12273,13800000.0
2007-02-28 03:21:00,1.12294,1.12294,1.12253,1.12264,18000000.0
2007-02-28 03:22:00,1.12288,1.12288,1.12243,1.12259,14000000.0
2007-02-28 03:23:00,1.12251,1.12251,1.12228,1.12238,10800000.0
2007-02-28 03:24:00,1.12253,1.1226,1.12212,1.12212,17000000.0
2007-02-28 03:25:00,1.12252,1.12252,1.12215,1.12246,12600000.0
2007-02-28 03:26:00,1.12208,1.12256,1.12208,1.12228,13800000.0
2007-02-28 03:27:00,1.12245,1.12284,1.12239,1.1226,7600000.0
2007-02-28 03:28:00,1.12302,1.12302,1.12268,1.12273,15400000.0
2007-02-28 03:29:00,1.12258,1.12288,1.12247,1.12271,9800000.0
2007-02-28 03:30:00,1.12242,1.12242,1.12219,1.1224,13000000.0
2007-02-28 03:31:00,1.12263,1.12263,1.12192,1.12192,9000000.0
2007-02-28 03:32:00,1.12254,1.12254,1.12172,1.12195,11000000.0
2007-02-28 03:33:00,1.12213,1.12232,1.12187,1.12232,13200000.0
2007-02-28 03:34:00,1.12194,1.12246,1.12194,1.12214,17200000.0
2007-02-28 03:35:00,1.12168,1.12211,1.12165,1.12171,17000000.0
2007-02-28 03:36:00,1.12162,1.12209,1.1216,1.1216,10200000.0
2007-02-28 03:37:00,1.12169,1.12194,1.12164,1.12194,7200000.0
2007-02-28 03:38:00,1.12143,1.12162,1.12116,1.12133,13200000.0
2007-02-28 03:39:00,1.12114,1.1217,1.12114,1.1217,9000000.0
2007-02-28 03:40:00,1.12166,1.12224,1.12166,1.12199,11000000.0
2007-02-28 03:41:00,1.12179,1.12204,1.1215,1.1215,11600000.0
2007-02-28 03:42:00,1.12194,1.12242,1.12194,1.1222,10600000.0
2007-02-28 03:43:00,1.12201,1.1221,1.1219,1.12205,13800000.0
2007-02-28 03:44:00,1.12197,1.12224,1.12182,1.12222,11600000.0
2007-02-28 03:45:00,1.12199,1.12254,1.12189,1.12254,24400000.0
2007-02-28 03:46:00,1.12203,1.12203,1.12148,1.12195,11400000.0
2007-02-28 03:47:00,1.12216,1.12223,1.12208,1.12223,14600000.0
2007-02-28 03:48:00,1.12251,1.12251,1.122,1.12228,16000000.0
2007-02-28 03:49:00,1.12272,1.12272,1.1218,1.12224,15200000.0
2007-02-28 03:50:00,1.12204,1.12233,1.12204,1.12216,12400000.0
2007-02-28 03:51:00,1.12218,1.12262,1.12218,1.12224,18600000.0
2007-02-28 03:52:00,1.12209,1.12235,1.12199,1.1221,31000000.0
2007-02-28 03:53:00,1.122,1.12231,1.1219,1.12217,19000000.0
2007-02-28 03:54:00,1.12236,1.12236,1.12198,1.12231,21200000.0
2007-02-28 03:55:00,1.12221,1.12263,1.122,1.12263,10000000.0
2007-02-28 03:56:00,1.12178,1.12223,1.12178,1.12223,11000000.0
2007-02-28 03:57:00,1.12237,1.1224,1.12211,1.12226,18200000.0
2007-02-28 03:58:00,1.12195,1.12234,1.12191,1.12234,17600000.0
2007-02-28 03:59:00,1.123,1.1233,1.123,1.1233,8800000.0
2007-02-28 04:00:00,1.1231,1.1231,1.1229,1.1229,8800000.0
2007-02-28 04:01:00,1.1221,1.12223,1.12195,1.12195,8800000.0
2007-02-28 04:02:00,1.12197,1.12223,1.12159,1.12159,11400000.0
2007-02-28 04:03:00,1.12162,1.12203,1.12162,1.12203,7800000.0
2007-02-28 04:04:00,1.1222,1.12225,1.12199,1.12203,16000000.0
2007-02-28 04:05:00,1.1229,1.1229,1.1229,1.1229,11600000.0
2007-02-28 04:06:00,1.12203,1.12239,1.12203,1.12203,11600000.0
2007-02-28 04:07:00,1.12195,1.12217,1.12179,1.12196,32400000.0
2007-02-28 04:08:00,1.12251,1.1226,1.12211,1.12212,16800000.0
2007-02-28 04:09:00,1.12191,1.12227,1.12189,1.12199,26600000.0
2007-02-28 04:10:00,1.12189,1.12189,1.12179,1.12179,5000000.0
2007-02-28 04:11:00,1.1216,1.12185,1.1216,1.12162,8400000.0
2007-02-28 04:12:00,1.12199,1.12207,1.12191,1.12207,11400000.0
2007-02-28 04:13:00,1.12211,1.12211,1.12184,1.12184,13600000.0
2007-02-28 04:14:00,1.12171,1.12189,1.12171,1.12189,2600000.0
2007-02-28 04:15:00,1.12164,1.12213,1.12156,1.12213,21400000.0
2007-02-28 04:16:00,1.12191,1.12191,1.1217,1.1217,3200000.0
2007-02-28 04:17:00,1.1223,1.1223,1.1223,1.1223,27400000.0
2007-02-28 04:18:00,1.12233,1.12233,1.12201,1.12209,27400000.0
2007-02-28 04:19:00,1.12211,1.12263,1.12201,1.12212,12000000.0
2007-02-28 04:20:00,1.12209,1.12219,1.12206,1.12207,10400000.0
2007-02-28 04:21:00,1.12267,1.12267,1.12143,1.12185,15600000.0
2007-02-28 04:22:00,1.12177,1.12211,1.12176,1.12204,23400000.0
2007-02-28 04:23:00,1.12184,1.12199,1.12157,1.12158,13800000.0
2007-02-28 04:24:00,1.12141,1.12175,1.12141,1.12175,6200000.0
2007-02-28 04:25:00,1.1223,1.1223,1.1223,1.1223,14400000.0
2007-02-28 04:26:00,1.12173,1.12197,1.12141,1.12141,14400000.0
2007-02-28 04:27:00,1.12182,1.12208,1.12182,1.12208,5000000.0
2007-02-28 04:28:00,1.12158,1.12158,1.12146,1.12146,4000000.0
2007-02-28 04:29:00,1.12164,1.12172,1.12164,1.12172,7200000.0
2007-02-28 04:30:00,1.12176,1.12176,1.12176,1.12176,3200000.0
2007-02-28 04:31:00,1.1216,1.1221,1.12154,1.12154,16200000.0
2007-02-28 04:32:00,1.12155,1.12184,1.12155,1.12183,9000000.0
2007-02-28 04:33:00,1.1216,1.12179,1.12143,1.12143,12000000.0
2007-02-28 04:34:00,1.12165,1.12188,1.12159,1.12188,4800000.0
2007-02-28 04:35:00,1.12179,1.122,1.12162,1.12178,7600000.0
2007-02-28 04:36:00,1.12188,1.12241,1.12188,1.12229,17000000.0
2007-02-28 04:37:00,1.12234,1.12239,1.12174,1.12217,12200000.0
2007-02-28 04:38:00,1.12172,1.12209,1.12155,1.12164,18400000.0
2007-02-28 04:40:00,1.12196,1.12199,1.12196,1.12199,2600000.0
2007-02-28 04:41:00,1.12224,1.12224,1.12206,1.12206,7400000.0
2007-02-28 04:42:00,1.12163,1.12196,1.12163,1.12185,13200000.0
2007-02-28 04:43:00,1.12241,1.12262,1.12217,1.12231,18200000.0
2007-02-28 04:44:00,1.12248,1.12263,1.12191,1.12204,14800000.0
2007-02-28 04:45:00,1.12278,1.12278,1.12211,1.12223,8600000.0
2007-02-28 04:46:00,1.12222,1.12278,1.12221,1.12221,17200000.0
2007-02-28 04:47:00,1.12246,1.12269,1.12245,1.12269,3000000.0
2007-02-28 04:48:00,1.12251,1.1226,1.12237,1.12237,16600000.0
2007-02-28 04:49:00,1.12274,1.12297,1.12236,1.12262,5600000.0
2007-02-28 04:50:00,1.12283,1.12283,1.12222,1.12222,35000000.0
2007-02-28 04:51:00,1.12249,1.12292,1.12242,1.1227,25200000.0
2007-02-28 04:52:00,1.12229,1.12282,1.12227,1.12257,22000000.0
2007-02-28 04:53:00,1.12225,1.12238,1.12204,1.12232,13200000.0
2007-02-28 04:54:00,1.12227,1.12258,1.12215,1.12253,11400000.0
2007-02-28 04:55:00,1.12254,1.12286,1.12225,1.12237,26800000.0
2007-02-28 04:56:00,1.12242,1.12269,1.12204,1.12248,12400000.0
2007-02-28 04:57:00,1.12237,1.12245,1.12212,1.12245,13600000.0
2007-02-28 04:58:00,1.1224,1.12277,1.12225,1.12225,15400000.0
2007-02-28 04:59:00,1.12234,1.12257,1.12234,1.12257,5200000.0
2007-02-28 05:00:00,1.12275,1.12289,1.12242,1.12243,7400000.0
2007-02-28 05:01:00,1.12217,1.12253,1.12204,1.12253,5200000.0
2007-02-28 05:02:00,1.12199,1.12251,1.12199,1.12251,22800000.0
2007-02-28 05:03:00,1.12246,1.12246,1.12197,1.12197,10600000.0
2007-02-28 05:04:00,1.12199,1.12231,1.12199,1.122,9400000.0
2007-02-28 05:05:00,1.12206,1.12243,1.12196,1.12201,16600000.0
2007-02-28 05:06:00,1.12215,1.12226,1.12188,1.12188,6200000.0
2007-02-28 05:07:00,1.12206,1.12206,1.12174,1.12174,13800000.0
2007-02-28 05:08:00,1.12234,1.12234,1.12186,1.12211,13800000.0
2007-02-28 05:09:00,1.12216,1.12233,1.12202,1.12219,12200000.0
2007-02-28 05:10:00,1.12233,1.12255,1.12199,1.12255,6600000.0
2007-02-28 05:11:00,1.12255,1.12285,1.12238,1.12243,16400000.0
2007-02-28 05:12:00,1.12239,1.12243,1.12213,1.12218,15000000.0
2007-02-28 05:13:00,1.12218,1.12255,1.12203,1.12203,18400000.0
2007-02-28 05:14:00,1.12201,1.1223,1.122,1.122,5200000.0
2007-02-28 05:15:00,1.12218,1.12246,1.12192,1.12208,19400000.0
2007-02-28 05:16:00,1.12226,1.12226,1.12169,1.12178,9000000.0
2007-02-28 05:17:00,1.12198,1.12236,1.12186,1.12236,16600000.0
2007-02-28 05:18:00,1.12177,1.12177,1.12175,1.12175,14600000.0
2007-02-28 05:19:00,1.12181,1.12224,1.12179,1.12183,14800000.0
2007-02-28 05:20:00,1.12182,1.12228,1.12182,1.12228,11600000.0
2007-02-28 05:21:00,1.1227,1.1229,1.1227,1.1229,2600000.0
2007-02-28 05:22:00,1.12189,1.12189,1.12183,1.12183,2600000.0
2007-02-28 05:23:00,1.12178,1.12212,1.12158,1.12158,10800000.0
2007-02-28 05:24:00,1.12185,1.12219,1.12178,1.12178,15800000.0
2007-02-28 05:25:00,1.12171,1.12191,1.12171,1.12191,3200000.0
2007-02-28 05:27:00,1.12203,1.12239,1.12177,1.12198,10600000.0
2007-02-28 05:28:00,1.12199,1.12203,1.1216,1.1216,5800000.0
2007-02-28 05:29:00,1.12201,1.12213,1.12201,1.12213,3000000.0
2007-02-28 05:30:00,1.12193,1.12226,1.12177,1.12177,5200000.0
2007-02-28 05:31:00,1.12183,1.12216,1.1218,1.12195,6800000.0
2007-02-28 05:32:00,1.12188,1.12208,1.12161,1.12161,6800000.0
2007-02-28 05:33:00,1.12193,1.12211,1.12177,1.12196,19600000.0
2007-02-28 05:34:00,1.12199,1.12199,1.12188,1.12191,8200000.0
2007-02-28 05:35:00,1.12189,1.12209,1.12155,1.12209,16400000.0
2007-02-28 05:36:00,1.1227,1.1229,1.1223,1.1227,15800000.0
2007-02-28 05:37:00,1.1222,1.12238,1.12209,1.12238,15800000.0
2007-02-28 05:38:00,1.1229,1.1229,1.1227,1.1229,11000000.0
2007-02-28 05:39:00,1.12193,1.12236,1.12193,1.1222,11000000.0
2007-02-28 05:40:00,1.12218,1.12224,1.12188,1.12224,14800000.0
2007-02-28 05:41:00,1.1227,1.1229,1.1227,1.1228,16200000.0
2007-02-28 05:42:00,1.12254,1.12257,1.12223,1.12228,16200000.0
2007-02-28 05:43:00,1.1234,1.1236,1.1234,1.1236,9800000.0
2007-02-28 05:44:00,1.12218,1.12252,1.12218,1.12218,9800000.0
2007-02-28 05:45:00,1.12253,1.12253,1.12222,1.12238,19400000.0
2007-02-28 05:46:00,1.12222,1.12242,1.12201,1.12237,14800000.0
2007-02-28 05:47:00,1.1224,1.12252,1.12223,1.12229,18800000.0
2007-02-28 05:48:00,1.12274,1.12277,1.1225,1.1225,10800000.0
2007-02-28 05:49:00,1.12261,1.12268,1.12252,1.12258,12400000.0
2007-02-28 05:50:00,1.12296,1.12338,1.12277,1.12314,17600000.0
2007-02-28 05:51:00,1.12292,1.12306,1.12239,1.12306,11000000.0
2007-02-28 05:52:00,1.1222,1.12252,1.12211,1.12252,16600000.0
2007-02-28 05:53:00,1.12228,1.12265,1.12228,1.12232,10600000.0
2007-02-28 05:54:00,1.1231,1.1232,1.1231,1.1231,3600000.0
2007-02-28 05:55:00,1.1224,1.1228,1.1224,1.1228,3600000.0
2007-02-28 05:56:00,1.12245,1.12267,1.12244,1.12245,17200000.0
2007-02-28 05:57:00,1.1224,1.12266,1.12236,1.12236,4600000.0
2007-02-28 05:58:00,1.12229,1.12264,1.12221,1.12226,19600000.0
2007-02-28 05:59:00,1.1228,1.12289,1.12263,1.12263,7400000.0
2007-02-28 06:00:00,1.12278,1.12322,1.12274,1.12274,4200000.0
2007-02-28 06:01:00,1.12255,1.12284,1.12237,1.12238,20200000.0
2007-02-28 06:02:00,1.12285,1.12285,1.1221,1.1224,22200000.0
2007-02-28 06:03:00,1.12232,1.12256,1.12229,1.12256,16800000.0
2007-02-28 06:04:00,1.1222,1.12283,1.12192,1.12233,23600000.0
2007-02-28 06:05:00,1.12216,1.12241,1.12216,1.12241,13000000.0
2007-02-28 06:06:00,1.12234,1.1224,1.12218,1.12225,9800000.0
2007-02-28 06:07:00,1.12213,1.12237,1.1219,1.12215,12600000.0
2007-02-28 06:08:00,1.12219,1.12239,1.12215,1.12236,16400000.0
2007-02-28 06:09:00,1.12217,1.1225,1.12206,1.1222,20000000.0
2007-02-28 06:10:00,1.1236,1.1239,1.1236,1.1239,9400000.0
2007-02-28 06:11:00,1.12204,1.12206,1.12158,1.12158,9400000.0
2007-02-28 06:12:00,1.12154,1.12189,1.1215,1.12189,9200000.0
2007-02-28 06:13:00,1.12181,1.12195,1.12181,1.12195,3200000.0
2007-02-28 06:14:00,1.12218,1.12218,1.12194,1.12194,6800000.0
2007-02-28 06:15:00,1.12207,1.12207,1.12189,1.12192,9200000.0
2007-02-28 06:16:00,1.12174,1.12206,1.12174,1.12206,4000000.0
2007-02-28 06:17:00,1.12185,1.12226,1.12181,1.12226,10000000.0
2007-02-28 06:18:00,1.12219,1.12247,1.12219,1.12247,2600000.0
2007-02-28 06:19:00,1.12237,1.12244,1.1221,1.12223,10000000.0
2007-02-28 06:20:00,1.12239,1.12239,1.12204,1.12205,17800000.0
2007-02-28 06:21:00,1.12215,1.12219,1.12175,1.12193,18200000.0
2007-02-28 06:23:00,1.1239,1.1239,1.1238,1.1239,8600000.0
2007-02-28 06:24:00,1.12206,1.12222,1.12196,1.12196,8600000.0
2007-02-28 06:26:00,1.12195,1.12228,1.12195,1.12204,13000000.0
2007-02-28 06:27:00,1.12199,1.12218,1.12173,1.12173,23400000.0
2007-02-28 06:28:00,1.12197,1.1222,1.12197,1.12213,4200000.0
2007-02-28 06:29:00,1.1224,1.1224,1.12179,1.12189,12800000.0
2007-02-28 06:30:00,1.12179,1.12222,1.12179,1.12206,22800000.0
2007-02-28 06:31:00,1.12181,1.12218,1.12181,1.12218,12400000.0
2007-02-28 06:32:00,1.12223,1.12223,1.12203,1.12219,6600000.0
2007-02-28 06:33:00,1.12202,1.12282,1.12202,1.12282,14400000.0
2007-02-28 06:34:00,1.12211,1.12233,1.12203,1.12203,22800000.0
2007-02-28 06:35:00,1.12203,1.12229,1.12189,1.12189,11800000.0
2007-02-28 06:36:00,1.12206,1.12265,1.12191,1.12265,9800000.0
2007-02-28 06:37:00,1.124,1.1241,1.124,1.1241,8400000.0
2007-02-28 06:38:00,1.12225,1.12238,1.12195,1.12238,8400000.0
2007-02-28 06:39:00,1.12243,1.12255,1.12234,1.12255,14800000.0
2007-02-28 06:40:00,1.12275,1.12275,1.12212,1.12231,17000000.0
2007-02-28 06:41:00,1.12241,1.12269,1.12192,1.12263,11600000.0
2007-02-28 06:42:00,1.12241,1.12264,1.12239,1.12264,9200000.0
2007-02-28 06:43:00,1.12293,1.12307,1.1227,1.12307,13400000.0
2007-02-28 06:44:00,1.12282,1.12311,1.12282,1.12285,13400000.0
2007-02-28 06:45:00,1.12301,1.12325,1.12278,1.12278,20800000.0
2007-02-28 06:46:00,1.12304,1.12304,1.12232,1.12232,9200000.0
2007-02-28 06:47:00,1.12298,1.12306,1.12278,1.12284,6800000.0
2007-02-28 06:48:00,1.12313,1.12313,1.12251,1.12265,18400000.0
2007-02-28 06:49:00,1.125,1.1251,1.1249,1.1251,15000000.0
2007-02-28 06:50:00,1.1248,1.1248,1.1248,1.1248,15000000.0
2007-02-28 06:51:00,1.12295,1.12295,1.12248,1.12257,15000000.0
2007-02-28 06:52:00,1.12282,1.12295,1.12247,1.12267,14800000.0
2007-02-28 06:54:00,1.12277,1.12309,1.12268,1.12281,15000000.0
2007-02-28 06:55:00,1.12269,1.12274,1.12245,1.12261,14200000.0
2007-02-28 06:56:00,1.12249,1.12287,1.12225,1.12287,16800000.0
2007-02-28 06:57:00,1.12298,1.12301,1.12269,1.12279,15600000.0
2007-02-28 06:58:00,1.12253,1.12317,1.1225,1.12258,12200000.0
2007-02-28 06:59:00,1.125,1.125,1.1249,1.1249,14600000.0
2007-02-28 07:00:00,1.12285,1.12319,1.12271,1.12311,14600000.0
2007-02-28 07:01:00,1.12328,1.12328,1.12269,1.12269,14800000.0
2007-02-28 07:02:00,1.12275,1.12314,1.12275,1.12314,4200000.0
2007-02-28 07:03:00,1.1251,1.1256,1.1251,1.1255,14800000.0
2007-02-28 07:04:00,1.1256,1.1256,1.1252,1.1253,14800000.0
2007-02-28 07:05:00,1.12289,1.12316,1.12268,1.12304,14800000.0
2007-02-28 07:06:00,1.1231,1.1231,1.12271,1.12271,18800000.0
2007-02-28 07:07:00,1.12265,1.12288,1.12265,1.12288,5800000.0
2007-02-28 07:08:00,1.1228,1.12302,1.1228,1.12302,3200000.0
2007-02-28 07:09:00,1.1232,1.12376,1.1232,1.1233,8800000.0
2007-02-28 07:10:00,1.12336,1.1234,1.12296,1.1231,14200000.0
2007-02-28 07:11:00,1.125,1.1252,1.1248,1.1248,9000000.0
2007-02-28 07:12:00,1.12312,1.12356,1.12297,1.12356,9000000.0
2007-02-28 07:13:00,1.12346,1.12346,1.12303,1.12303,6600000.0
2007-02-28 07:14:00,1.12329,1.12356,1.12306,1.12356,11000000.0
2007-02-28 07:15:00,1.12325,1.12353,1.12323,1.12323,12000000.0
2007-02-28 07:16:00,1.12331,1.12364,1.12322,1.12364,13000000.0
2007-02-28 07:17:00,1.12336,1.12336,1.12333,1.12333,2600000.0
2007-02-28 07:18:00,1.12325,1.12378,1.1232,1.12378,9200000.0
2007-02-28 07:19:00,1.12351,1.1236,1.1233,1.12343,13000000.0
2007-02-28 07:20:00,1.12336,1.1235,1.12336,1.12341,11400000.0
2007-02-28 07:21:00,1.12303,1.12352,1.12303,1.1235,5600000.0
2007-02-28 07:22:00,1.12315,1.12352,1.12315,1.12323,22600000.0
2007-02-28 07:23:00,1.12316,1.12337,1.12308,1.12312,9800000.0
2007-02-28 07:24:00,1.12355,1.12355,1.12341,1.12354,5800000.0
2007-02-28 07:25:00,1.12374,1.12374,1.12296,1.12353,11600000.0
2007-02-28 07:26:00,1.12323,1.12359,1.12323,1.1233,13200000.0
2007-02-28 07:27:00,1.1248,1.1249,1.1248,1.1249,2600000.0
2007-02-28 07:28:00,1.12329,1.12329,1.12316,1.12316,2600000.0
2007-02-28 07:29:00,1.1234,1.1234,1.12308,1.12308,4200000.0
2007-02-28 07:30:00,1.12339,1.12374,1.1231,1.12328,15600000.0
2007-02-28 07:31:00,1.12327,1.12327,1.12308,1.12326,16800000.0
2007-02-28 07:32:00,1.12339,1.12353,1.12329,1.12352,15400000.0
2007-02-28 07:33:00,1.12325,1.1235,1.12325,1.1235,2600000.0
2007-02-28 07:34:00,1.12347,1.12347,1.12334,1.12334,18000000.0
2007-02-28 07:35:00,1.12352,1.12352,1.12306,1.12306,17000000.0
2007-02-28 07:36:00,1.12356,1.12356,1.12316,1.12335,12600000.0
2007-02-28 07:37:00,1.1238,1.12392,1.12337,1.12337,11200000.0
2007-02-28 07:38:00,1.12429,1.12429,1.12343,1.12364,9000000.0
2007-02-28 07:39:00,1.12401,1.1244,1.12364,1.12364,9800000.0
2007-02-28 07:40:00,1.12402,1.12414,1.12338,1.12338,13600000.0
2007-02-28 07:41:00,1.12418,1.12423,1.12391,1.12407,18600000.0
2007-02-28 07:42:00,1.12391,1.12423,1.12386,1.12403,24800000.0
2007-02-28 07:43:00,1.12382,1.12409,1.12382,1.12406,19400000.0
2007-02-28 07:44:00,1.1241,1.1241,1.12385,1.1239,15400000.0
2007-02-28 07:45:00,1.1239,1.12427,1.12372,1.12427,19400000.0
2007-02-28 07:46:00,1.12441,1.12459,1.12438,1.12441,18000000.0
2007-02-28 07:47:00,1.12453,1.12476,1.12449,1.12458,14600000.0
2007-02-28 07:48:00,1.12451,1.1247,1.12434,1.12456,12400000.0
2007-02-28 07:49:00,1.12442,1.1251,1.1244,1.12452,12400000.0
2007-02-28 07:50:00,1.12445,1.12478,1.12424,1.12424,11000000.0
2007-02-28 07:51:00,1.12487,1.12487,1.1243,1.12457,12800000.0
2007-02-28 07:52:00,1.12453,1.12473,1.1244,1.1244,23600000.0
2007-02-28 07:53:00,1.12445,1.12446,1.12402,1.12402,17400000.0
2007-02-28 07:54:00,1.12435,1.12491,1.12426,1.12449,10400000.0
2007-02-28 07:55:00,1.12442,1.12454,1.12441,1.12454,7800000.0
2007-02-28 07:56:00,1.12473,1.12482,1.12412,1.12482,13400000.0
2007-02-28 07:57:00,1.12471,1.12476,1.12457,1.12457,7600000.0
2007-02-28 07:58:00,1.12442,1.12469,1.124,1.12437,11600000.0
2007-02-28 07:59:00,1.1245,1.1245,1.12406,1.12416,9000000.0
2007-02-28 08:00:00,1.12419,1.12434,1.12418,1.12434,6800000.0
2007-02-28 08:01:00,1.12407,1.12435,1.124,1.12435,4600000.0
2007-02-28 08:02:00,1.12437,1.12496,1.1243,1.12496,18000000.0
2007-02-28 08:03:00,1.12492,1.12492,1.12388,1.12473,28000000.0
2007-02-28 08:04:00,1.12493,1.12509,1.12483,1.12483,9200000.0
2007-02-28 08:05:00,1.12467,1.12477,1.12428,1.12477,15600000.0
2007-02-28 08:06:00,1.12487,1.12487,1.12466,1.12466,2600000.0
2007-02-28 08:07:00,1.12463,1.12501,1.12445,1.12501,26600000.0
2007-02-28 08:08:00,1.12491,1.12495,1.12446,1.12451,26800000.0
2007-02-28 08:09:00,1.12457,1.1248,1.12418,1.12418,32800000.0
2007-02-28 08:10:00,1.12466,1.12479,1.1243,1.12468,10600000.0
2007-02-28 08:11:00,1.12463,1.12463,1.12449,1.12449,3200000.0
2007-02-28 08:12:00,1.1249,1.1249,1.1245,1.1245,6200000.0
2007-02-28 08:13:00,1.12464,1.12497,1.12464,1.12497,17000000.0
2007-02-28 08:14:00,1.12464,1.12484,1.12433,1.12445,18200000.0
2007-02-28 08:15:00,1.12408,1.12528,1.12408,1.12502,8000000.0
2007-02-28 08:16:00,1.12502,1.12502,1.12487,1.12502,10400000.0
2007-02-28 08:17:00,1.12497,1.12526,1.12494,1.12526,22200000.0
2007-02-28 08:18:00,1.12471,1.12491,1.12471,1.12491,10000000.0
2007-02-28 08:19:00,1.12425,1.12452,1.12425,1.12444,11200000.0
2007-02-28 08:20:00,1.12401,1.12418,1.12379,1.12398,12800000.0
2007-02-28 08:21:00,1.12444,1.12444,1.12355,1.1243,26000000.0
2007-02-28 08:22:00,1.12386,1.12426,1.12386,1.12407,15800000.0
2007-02-28 08:23:00,1.12414,1.12437,1.12392,1.12392,12200000.0
2007-02-28 08:24:00,1.12403,1.12403,1.1238,1.12398,18800000.0
2007-02-28 08:25:00,1.12407,1.12433,1.1237,1.12414,17000000.0
2007-02-28 08:26:00,1.12428,1.12428,1.12398,1.12398,11600000.0
2007-02-28 08:27:00,1.12405,1.12438,1.12391,1.12422,9200000.0
2007-02-28 08:28:00,1.12433,1.12433,1.12393,1.12401,20800000.0
2007-02-28 08:29:00,1.12435,1.12459,1.12435,1.12459,3400000.0
2007-02-28 08:30:00,1.12431,1.12459,1.12397,1.12397,13000000.0
2007-02-28 08:31:00,1.12362,1.12393,1.12362,1.12393,8400000.0
2007-02-28 08:32:00,1.12415,1.12415,1.12373,1.12373,13800000.0
2007-02-28 08:33:00,1.12365,1.12373,1.12345,1.12359,7800000.0
2007-02-28 08:34:00,1.12345,1.12345,1.12316,1.12323,9600000.0
2007-02-28 08:35:00,1.12325,1.1234,1.12317,1.12317,16000000.0
2007-02-28 08:36:00,1.12357,1.12357,1.12328,1.12328,25400000.0
2007-02-28 08:37:00,1.12337,1.12337,1.12315,1.12327,10400000.0
2007-02-28 08:38:00,1.12322,1.12386,1.12322,1.12386,8800000.0
2007-02-28 08:39:00,1.12354,1.12362,1.12297,1.12297,18200000.0
2007-02-28 08:40:00,1.12302,1.12351,1.12302,1.12351,6800000.0
2007-02-28 08:41:00,1.12329,1.12339,1.12298,1.12339,12400000.0
2007-02-28 08:42:00,1.12339,1.1237,1.12303,1.12352,22800000.0
2007-02-28 08:43:00,1.12333,1.12371,1.12333,1.12352,21400000.0
2007-02-28 08:44:00,1.12369,1.12402,1.1236,1.12402,12000000.0
2007-02-28 08:45:00,1.12374,1.12405,1.12348,1.12348,24000000.0
2007-02-28 08:46:00,1.12344,1.12347,1.12332,1.12347,10800000.0
2007-02-28 08:47:00,1.12326,1.12368,1.12308,1.12308,21200000.0
2007-02-28 08:48:00,1.12333,1.12348,1.12301,1.12301,11200000.0
2007-02-28 08:49:00,1.12303,1.12321,1.12282,1.12282,17400000.0
2007-02-28 08:50:00,1.12305,1.1233,1.12293,1.12326,11400000.0
2007-02-28 08:51:00,1.12276,1.12299,1.12235,1.12284,57600000.0
2007-02-28 08:52:00,1.12243,1.12245,1.12205,1.12233,21400000.0
2007-02-28 08:53:00,1.12198,1.12237,1.12188,1.12223,10600000.0
2007-02-28 08:54:00,1.12241,1.12241,1.12183,1.12183,11200000.0
2007-02-28 08:55:00,1.12219,1.12239,1.12217,1.12217,16200000.0
2007-02-28 08:56:00,1.12192,1.12192,1.12168,1.12168,11600000.0
2007-02-28 08:57:00,1.12204,1.12236,1.12191,1.12234,10000000.0
2007-02-28 08:58:00,1.12206,1.12206,1.12147,1.12168,6600000.0
2007-02-28 08:59:00,1.1217,1.12243,1.1217,1.12199,10400000.0
2007-02-28 09:00:00,1.12212,1.12241,1.12212,1.12235,27200000.0
2007-02-28 09:01:00,1.12215,1.12256,1.12215,1.12256,2600000.0
2007-02-28 09:02:00,1.12212,1.12265,1.12201,1.12234,6200000.0
2007-02-28 09:03:00,1.12232,1.12256,1.12202,1.12239,22400000.0
2007-02-28 09:04:00,1.12172,1.12254,1.12172,1.12254,12200000.0
2007-02-28 09:05:00,1.1218,1.12207,1.1218,1.12184,17200000.0
2007-02-28 09:06:00,1.12223,1.12259,1.1221,1.12211,17400000.0
2007-02-28 09:07:00,1.12192,1.12243,1.12192,1.12213,18800000.0
2007-02-28 09:08:00,1.12198,1.12229,1.12198,1.12225,15600000.0
2007-02-28 09:09:00,1.1221,1.12224,1.1221,1.12217,10600000.0
2007-02-28 09:10:00,1.12204,1.1226,1.12196,1.12252,15200000.0
2007-02-28 09:11:00,1.1225,1.1225,1.12211,1.12238,17000000.0
2007-02-28 09:12:00,1.12246,1.12301,1.12223,1.12301,10400000.0
2007-02-28 09:13:00,1.12334,1.12334,1.12242,1.12242,23200000.0
2007-02-28 09:14:00,1.12235,1.12268,1.12221,1.12228,7600000.0
2007-02-28 09:15:00,1.12212,1.12254,1.12202,1.12202,25000000.0
2007-02-28 09:16:00,1.12215,1.12266,1.12206,1.12206,9000000.0
2007-02-28 09:17:00,1.12189,1.12229,1.12189,1.12199,9400000.0
2007-02-28 09:18:00,1.12232,1.12241,1.12229,1.12229,4200000.0
2007-02-28 09:19:00,1.1235,1.1235,1.1232,1.1233,6800000.0
2007-02-28 09:20:00,1.1219,1.12222,1.1219,1.12222,6800000.0
2007-02-28 09:21:00,1.12208,1.12239,1.12208,1.12221,12400000.0
2007-02-28 09:22:00,1.12191,1.12216,1.12191,1.12199,7800000.0
2007-02-28 09:23:00,1.12179,1.12208,1.12148,1.12166,16200000.0
2007-02-28 09:24:00,1.12204,1.12256,1.12185,1.12185,26600000.0
2007-02-28 09:25:00,1.12267,1.12267,1.12159,1.12182,13800000.0
2007-02-28 09:26:00,1.12207,1.12218,1.12185,1.12218,10200000.0
2007-02-28 09:27:00,1.12226,1.12226,1.12156,1.12156,13000000.0
2007-02-28 09:28:00,1.12204,1.12208,1.12164,1.12187,13800000.0
2007-02-28 09:29:00,1.12172,1.12205,1.12172,1.12205,9000000.0
2007-02-28 09:30:00,1.12207,1.12243,1.12186,1.12243,11600000.0
2007-02-28 09:31:00,1.12215,1.12258,1.12209,1.12222,16600000.0
2007-02-28 09:32:00,1.12282,1.12282,1.12219,1.12248,11200000.0
2007-02-28 09:33:00,1.12202,1.12219,1.12184,1.12219,6800000.0
2007-02-28 09:34:00,1.12252,1.12252,1.12226,1.12226,20200000.0
2007-02-28 09:35:00,1.12234,1.12267,1.12234,1.12267,2600000.0
2007-02-28 09:36:00,1.12256,1.12256,1.12232,1.12232,2600000.0
2007-02-28 09:37:00,1.12225,1.12252,1.12209,1.12248,31800000.0
2007-02-28 09:38:00,1.12204,1.12207,1.12151,1.12167,11000000.0
2007-02-28 09:39:00,1.12169,1.12182,1.12157,1.12157,14600000.0
2007-02-28 09:40:00,1.12154,1.12189,1.12154,1.12173,9800000.0
2007-02-28 09:41:00,1.12153,1.1222,1.12153,1.12211,9000000.0
2007-02-28 09:42:00,1.12188,1.12202,1.1213,1.12169,13600000.0
2007-02-28 09:43:00,1.12156,1.12184,1.12153,1.1216,11800000.0
2007-02-28 09:44:00,1.12186,1.12186,1.12128,1.12128,4200000.0
2007-02-28 09:45:00,1.12138,1.12172,1.12117,1.12172,17200000.0
2007-02-28 09:46:00,1.12223,1.12223,1.12172,1.12204,16200000.0
2007-02-28 09:47:00,1.12168,1.12185,1.12087,1.12087,20600000.0
2007-02-28 09:48:00,1.12136,1.12202,1.12113,1.12202,11600000.0
2007-02-28 09:49:00,1.12169,1.12191,1.12169,1.12191,9600000.0
2007-02-28 09:50:00,1.12179,1.12181,1.12179,1.12181,3200000.0
2007-02-28 09:51:00,1.12188,1.12212,1.12188,1.12212,3200000.0
2007-02-28 09:52:00,1.12206,1.12242,1.12189,1.12212,15200000.0
2007-02-28 09:53:00,1.12157,1.12199,1.12157,1.12166,16200000.0
2007-02-28 09:54:00,1.12219,1.12219,1.12169,1.12198,14400000.0
2007-02-28 09:55:00,1.12186,1.12211,1.12176,1.12184,18000000.0
2007-02-28 09:56:00,1.12206,1.12206,1.12182,1.12182,3200000.0
2007-02-28 09:57:00,1.12212,1.12262,1.12198,1.12256,25800000.0
2007-02-28 09:58:00,1.12227,1.12283,1.1221,1.12254,24600000.0
2007-02-28 09:59:00,1.12287,1.12327,1.12261,1.12303,16000000.0
2007-02-28 10:00:00,1.1228,1.12317,1.12277,1.123,16400000.0
2007-02-28 10:01:00,1.12322,1.1236,1.12304,1.12322,16000000.0
2007-02-28 10:02:00,1.1235,1.12372,1.12331,1.12331,12000000.0
2007-02-28 10:03:00,1.12314,1.1234,1.12304,1.12331,15600000.0
2007-02-28 10:04:00,1.12338,1.12353,1.12306,1.12307,26200000.0
2007-02-28 10:05:00,1.12323,1.12334,1.12285,1.12306,17800000.0
2007-02-28 10:06:00,1.12282,1.12291,1.12254,1.12275,24000000.0
2007-02-28 10:07:00,1.12329,1.12329,1.12294,1.12305,11200000.0
2007-02-28 10:08:00,1.12337,1.12338,1.12291,1.12321,21400000.0
2007-02-28 10:09:00,1.12303,1.12308,1.12292,1.12308,24400000.0
2007-02-28 10:10:00,1.12266,1.12302,1.12229,1.12229,17200000.0
2007-02-28 10:11:00,1.12236,1.12239,1.12193,1.12239,9400000.0
2007-02-28 10:12:00,1.12208,1.12231,1.12191,1.12212,79200000.0
2007-02-28 10:13:00,1.12262,1.12262,1.12226,1.12243,9800000.0
2007-02-28 10:14:00,1.12218,1.12266,1.12218,1.12266,8400000.0
2007-02-28 10:15:00,1.12266,1.12301,1.12266,1.12279,5800000.0
2007-02-28 10:16:00,1.12324,1.12324,1.12255,1.12279,24000000.0
2007-02-28 10:17:00,1.12267,1.12294,1.12267,1.12291,24200000.0
2007-02-28 10:18:00,1.12307,1.12307,1.12261,1.12262,11200000.0
2007-02-28 10:19:00,1.12255,1.12283,1.12255,1.12283,9400000.0
2007-02-28 10:20:00,1.12254,1.12295,1.12241,1.12295,15600000.0
2007-02-28 10:21:00,1.12315,1.12332,1.12278,1.12293,15200000.0
2007-02-28 10:22:00,1.12263,1.12311,1.12257,1.12263,13200000.0
2007-02-28 10:23:00,1.1229,1.1229,1.12269,1.12288,10000000.0
2007-02-28 10:24:00,1.12276,1.12312,1.12255,1.12269,6200000.0
2007-02-28 10:25:00,1.12264,1.12295,1.12248,1.12248,15000000.0
2007-02-28 10:26:00,1.12288,1.12297,1.12279,1.12293,9200000.0
2007-02-28 10:27:00,1.12292,1.1233,1.12292,1.12323,16200000.0
2007-02-28 10:28:00,1.12339,1.12369,1.12325,1.12351,20400000.0
2007-02-28 10:29:00,1.12344,1.12349,1.1232,1.12338,23800000.0
2007-02-28 10:30:00,1.12335,1.12368,1.12301,1.12352,20000000.0
2007-02-28 10:31:00,1.12323,1.12323,1.12323,1.12323,8200000.0
2007-02-28 10:32:00,1.12309,1.12337,1.12283,1.12331,16400000.0
2007-02-28 10:33:00,1.12309,1.12309,1.12246,1.12295,17000000.0
2007-02-28 10:34:00,1.12324,1.12364,1.12291,1.12364,7600000.0
2007-02-28 10:35:00,1.12293,1.12329,1.12293,1.12301,13200000.0
2007-02-28 10:36:00,1.12322,1.12369,1.12322,1.12339,15600000.0
2007-02-28 10:37:00,1.12358,1.12452,1.12358,1.1239,11800000.0
2007-02-28 10:38:00,1.12381,1.12384,1.12348,1.12378,8400000.0
2007-02-28 10:39:00,1.12359,1.12401,1.12342,1.12401,18600000.0
2007-02-28 10:40:00,1.12374,1.12374,1.12338,1.12354,17600000.0
2007-02-28 10:41:00,1.12366,1.12376,1.12335,1.12373,21600000.0
2007-02-28 10:42:00,1.12391,1.12425,1.12379,1.12396,15400000.0
2007-02-28 10:43:00,1.12417,1.12455,1.12408,1.12408,11000000.0
2007-02-28 10:44:00,1.12402,1.12433,1.124,1.12433,12800000.0
2007-02-28 10:45:00,1.12433,1.12433,1.1238,1.12399,19400000.0
2007-02-28 10:46:00,1.12401,1.12425,1.12379,1.12418,26200000.0
2007-02-28 10:47:00,1.12439,1.12495,1.12439,1.12467,6800000.0
2007-02-28 10:48:00,1.12456,1.12472,1.12444,1.12472,12200000.0
2007-02-28 10:49:00,1.12452,1.12454,1.12424,1.12448,23000000.0
2007-02-28 10:50:00,1.12494,1.12494,1.12456,1.12481,6200000.0
2007-02-28 10:51:00,1.12474,1.12511,1.12474,1.12488,11400000.0
2007-02-28 10:52:00,1.12457,1.12505,1.12455,1.12505,19000000.0
2007-02-28 10:53:00,1.12519,1.12523,1.12495,1.1252,11600000.0
2007-02-28 10:54:00,1.12524,1.12546,1.12511,1.12525,24600000.0
2007-02-28 10:55:00,1.12543,1.12563,1.12518,1.12563,14800000.0
2007-02-28 10:56:00,1.12559,1.12598,1.12559,1.12571,21800000.0
2007-02-28 10:57:00,1.12554,1.12602,1.12554,1.12599,13200000.0
2007-02-28 10:58:00,1.12588,1.12588,1.12517,1.1252,18600000.0
2007-02-28 10:59:00,1.12526,1.12561,1.12522,1.12545,17400000.0
2007-02-28 11:00:00,1.12529,1.12559,1.12519,1.12552,11000000.0
2007-02-28 11:01:00,1.1256,1.1258,1.12522,1.12538,15000000.0
2007-02-28 11:02:00,1.12519,1.12589,1.12519,1.12567,9200000.0
2007-02-28 11:03:00,1.12562,1.12562,1.12538,1.12548,21600000.0
2007-02-28 11:04:00,1.12572,1.12626,1.12566,1.1261,11800000.0
2007-02-28 11:05:00,1.12598,1.12598,1.12566,1.12595,17800000.0
2007-02-28 11:06:00,1.12609,1.12629,1.12593,1.12593,10000000.0
2007-02-28 11:07:00,1.12596,1.12618,1.12586,1.12615,18000000.0
2007-02-28 11:08:00,1.12635,1.1266,1.12615,1.12631,8800000.0
2007-02-28 11:09:00,1.12635,1.12639,1.12583,1.12639,8400000.0
2007-02-28 11:10:00,1.12636,1.12636,1.12593,1.1261,13000000.0
2007-02-28 11:11:00,1.12601,1.12657,1.12601,1.12645,7200000.0
2007-02-28 11:12:00,1.12649,1.12662,1.1261,1.1263,16800000.0
2007-02-28 11:13:00,1.12603,1.12645,1.12594,1.12594,14000000.0
2007-02-28 11:14:00,1.12638,1.12647,1.12604,1.12618,19800000.0
2007-02-28 11:15:00,1.1262,1.12634,1.12603,1.12614,9600000.0
2007-02-28 11:16:00,1.12591,1.12595,1.12567,1.12567,10200000.0
2007-02-28 11:17:00,1.12611,1.12611,1.12553,1.12571,15400000.0
2007-02-28 11:18:00,1.12577,1.12622,1.12573,1.1259,14000000.0
2007-02-28 11:19:00,1.1261,1.1261,1.12529,1.12552,12800000.0
2007-02-28 11:20:00,1.12558,1.12579,1.12546,1.1256,15800000.0
2007-02-28 11:21:00,1.12571,1.12571,1.12543,1.12543,13800000.0
2007-02-28 11:22:00,1.12574,1.12604,1.12551,1.12551,11000000.0
2007-02-28 11:23:00,1.1258,1.12617,1.12566,1.12566,19600000.0
2007-02-28 11:24:00,1.12583,1.12591,1.12564,1.12567,29200000.0
2007-02-28 11:25:00,1.12602,1.12658,1.12592,1.12618,19600000.0
2007-02-28 11:26:00,1.12626,1.12629,1.12585,1.12611,13200000.0
2007-02-28 11:27:00,1.12608,1.12652,1.12604,1.12638,16200000.0
2007-02-28 11:28:00,1.12633,1.12633,1.12569,1.12581,11000000.0
2007-02-28 11:29:00,1.12595,1.12632,1.12583,1.12596,13200000.0
2007-02-28 11:30:00,1.12634,1.1265,1.12602,1.12616,5800000.0
2007-02-28 11:31:00,1.12594,1.12619,1.12555,1.12619,11800000.0
2007-02-28 11:32:00,1.12674,1.12674,1.12612,1.12624,19800000.0
2007-02-28 11:33:00,1.12613,1.12651,1.12613,1.12651,5600000.0
2007-02-28 11:34:00,1.12656,1.12687,1.12656,1.12684,16800000.0
2007-02-28 11:35:00,1.12665,1.12701,1.12665,1.12686,5600000.0
2007-02-28 11:36:00,1.12665,1.12665,1.12613,1.12613,7600000.0
2007-02-28 11:37:00,1.12661,1.12694,1.12658,1.12678,19600000.0
2007-02-28 11:38:00,1.12678,1.12716,1.12649,1.12688,20200000.0
2007-02-28 11:39:00,1.12716,1.12749,1.12716,1.1272,10000000.0
2007-02-28 11:40:00,1.1275,1.12758,1.12743,1.12758,8600000.0
2007-02-28 11:41:00,1.12769,1.12773,1.12754,1.12773,14800000.0
2007-02-28 11:42:00,1.12744,1.1279,1.12722,1.1279,10200000.0
2007-02-28 11:43:00,1.12749,1.12773,1.12733,1.12772,32600000.0
2007-02-28 11:44:00,1.1281,1.12829,1.12778,1.128,10000000.0
2007-02-28 11:45:00,1.12803,1.12851,1.12792,1.12792,19400000.0
2007-02-28 11:46:00,1.12821,1.12821,1.12768,1.12768,15000000.0
2007-02-28 11:47:00,1.12761,1.12783,1.12742,1.12757,18600000.0
2007-02-28 11:48:00,1.12749,1.12768,1.12733,1.12735,8800000.0
2007-02-28 11:49:00,1.12819,1.12819,1.12782,1.12782,11800000.0
2007-02-28 11:50:00,1.1276,1.12809,1.12742,1.12746,21200000.0
2007-02-28 11:51:00,1.12767,1.12767,1.12728,1.1276,18200000.0
2007-02-28 11:52:00,1.12776,1.12783,1.12747,1.12765,8800000.0
2007-02-28 11:53:00,1.1277,1.12808,1.1277,1.12798,9600000.0
2007-02-28 11:54:00,1.12738,1.12738,1.1267,1.1267,15600000.0
2007-02-28 11:55:00,1.12748,1.12778,1.12735,1.12778,14400000.0
2007-02-28 11:56:00,1.12791,1.12821,1.12717,1.12732,25800000.0
2007-02-28 11:57:00,1.1273,1.12764,1.12721,1.12764,25600000.0
2007-02-28 11:58:00,1.12771,1.12771,1.12738,1.12742,20600000.0
2007-02-28 11:59:00,1.12758,1.12808,1.12758,1.12808,10600000.0
2007-02-28 12:00:00,1.12807,1.12825,1.12795,1.12795,19800000.0
2007-02-28 12:01:00,1.12802,1.12802,1.12757,1.12766,11400000.0
2007-02-28 12:02:00,1.127,1.127,1.127,1.127,14200000.0
2007-02-28 12:03:00,1.1278,1.12807,1.12776,1.12807,14200000.0
2007-02-28 12:04:00,1.12784,1.12784,1.1274,1.12768,11600000.0
2007-02-28 12:05:00,1.12762,1.12788,1.12748,1.12777,7600000.0
2007-02-28 12:06:00,1.12763,1.12791,1.12751,1.12751,14800000.0
2007-02-28 12:07:00,1.12782,1.12796,1.12732,1.12749,23600000.0
2007-02-28 12:08:00,1.12744,1.12759,1.12721,1.12727,27600000.0
2007-02-28 12:09:00,1.1269,1.1274,1.1269,1.12699,7600000.0
2007-02-28 12:10:00,1.12691,1.12691,1.12651,1.12673,13400000.0
2007-02-28 12:11:00,1.12686,1.12732,1.1268,1.1268,10000000.0
2007-02-28 12:12:00,1.12645,1.12691,1.12637,1.12637,21000000.0
2007-02-28 12:13:00,1.12646,1.12666,1.12625,1.12625,20400000.0
2007-02-28 12:14:00,1.12602,1.12645,1.12602,1.12645,8800000.0
2007-02-28 12:15:00,1.12653,1.12681,1.12653,1.12655,6800000.0
2007-02-28 12:16:00,1.12641,1.12689,1.12606,1.1261,10800000.0
2007-02-28 12:17:00,1.12634,1.12652,1.12598,1.12623,27600000.0
2007-02-28 12:18:00,1.1262,1.1263,1.1262,1.1262,27800000.0
2007-02-28 12:19:00,1.12625,1.12647,1.12616,1.12624,27800000.0
2007-02-28 12:20:00,1.12613,1.1264,1.12596,1.12626,8000000.0
2007-02-28 12:21:00,1.12584,1.12607,1.12584,1.12607,8200000.0
2007-02-28 12:22:00,1.12587,1.12596,1.12583,1.12594,17800000.0
2007-02-28 12:23:00,1.12618,1.12618,1.12564,1.12596,13800000.0
2007-02-28 12:24:00,1.12573,1.12594,1.12558,1.12561,17000000.0
2007-02-28 12:25:00,1.1259,1.12593,1.12552,1.12553,18200000.0
2007-02-28 12:26:00,1.12573,1.12595,1.12548,1.12548,9200000.0
2007-02-28 12:27:00,1.12548,1.12551,1.12524,1.12525,24800000.0
2007-02-28 12:28:00,1.12529,1.12534,1.12497,1.12497,25200000.0
2007-02-28 12:29:00,1.1247,1.12522,1.1247,1.12522,23800000.0
2007-02-28 12:30:00,1.12485,1.12552,1.12478,1.12498,16600000.0
2007-02-28 12:31:00,1.12515,1.12535,1.12502,1.12535,13800000.0
2007-02-28 12:32:00,1.12485,1.12538,1.12468,1.12538,36200000.0
2007-02-28 12:33:00,1.12522,1.12522,1.1248,1.125,11400000.0
2007-02-28 12:34:00,1.12521,1.12526,1.12476,1.12523,9800000.0
2007-02-28 12:35:00,1.12506,1.12536,1.12491,1.12499,10000000.0
2007-02-28 12:36:00,1.12467,1.12499,1.12467,1.12499,3200000.0
2007-02-28 12:37:00,1.12495,1.12495,1.12484,1.12491,7400000.0
2007-02-28 12:38:00,1.12501,1.12519,1.1249,1.12512,20000000.0
2007-02-28 12:39:00,1.12515,1.12515,1.12459,1.12511,23800000.0
2007-02-28 12:40:00,1.12482,1.12495,1.1244,1.12495,6800000.0
2007-02-28 12:41:00,1.12492,1.12522,1.12487,1.12489,18200000.0
2007-02-28 12:42:00,1.1238,1.1241,1.1238,1.1241,24600000.0
2007-02-28 12:43:00,1.12522,1.12522,1.12463,1.12495,24600000.0
2007-02-28 12:44:00,1.1237,1.1241,1.1237,1.1241,7400000.0
2007-02-28 12:45:00,1.124,1.124,1.124,1.124,7400000.0
2007-02-28 12:46:00,1.12512,1.12532,1.125,1.125,7400000.0
2007-02-28 12:47:00,1.12477,1.12504,1.12473,1.12504,16200000.0
2007-02-28 12:48:00,1.1251,1.1252,1.125,1.125,22000000.0
2007-02-28 12:49:00,1.12472,1.1251,1.12433,1.12465,22000000.0
2007-02-28 12:50:00,1.12475,1.12503,1.12464,1.12503,7600000.0
2007-02-28 12:51:00,1.12471,1.12492,1.1247,1.12492,9000000.0
2007-02-28 12:52:00,1.12524,1.12526,1.12484,1.12523,8200000.0
2007-02-28 12:53:00,1.125,1.12511,1.12484,1.12486,17400000.0
2007-02-28 12:54:00,1.12502,1.12515,1.12483,1.12515,13800000.0
2007-02-28 12:55:00,1.12567,1.1262,1.12548,1.12565,25200000.0
2007-02-28 12:56:00,1.1259,1.12598,1.12555,1.12569,12400000.0
2007-02-28 12:57:00,1.12566,1.12566,1.12525,1.12552,8600000.0
2007-02-28 12:58:00,1.12546,1.12607,1.12546,1.12592,7800000.0
2007-02-28 12:59:00,1.12608,1.12656,1.12602,1.12631,12400000.0
2007-02-28 13:00:00,1.12649,1.12649,1.12608,1.12608,18400000.0
2007-02-28 13:01:00,1.12637,1.12642,1.1262,1.1263,16400000.0
2007-02-28 13:02:00,1.12631,1.12669,1.12608,1.12669,17800000.0
2007-02-28 13:03:00,1.12679,1.12718,1.12641,1.12664,14200000.0
2007-02-28 13:04:00,1.12652,1.12732,1.12652,1.12701,14800000.0
2007-02-28 13:05:00,1.12709,1.12709,1.12686,1.12686,4200000.0
2007-02-28 13:06:00,1.12649,1.12674,1.1264,1.12673,14400000.0
2007-02-28 13:07:00,1.12719,1.1274,1.12675,1.12675,19600000.0
2007-02-28 13:08:00,1.12696,1.12703,1.12677,1.12692,21000000.0
2007-02-28 13:09:00,1.12695,1.12729,1.12692,1.12721,10000000.0
2007-02-28 13:10:00,1.12719,1.12725,1.12684,1.12691,12400000.0
2007-02-28 13:11:00,1.12694,1.12701,1.12653,1.12678,6800000.0
2007-02-28 13:12:00,1.12684,1.12684,1.12621,1.12646,18400000.0
2007-02-28 13:13:00,1.12634,1.12683,1.12623,1.12648,16000000.0
2007-02-28 13:14:00,1.12647,1.12676,1.12647,1.12655,12600000.0
2007-02-28 13:15:00,1.12682,1.12682,1.12627,1.12636,18000000.0
2007-02-28 13:16:00,1.1262,1.12646,1.1262,1.1263,12000000.0
2007-02-28 13:17:00,1.1264,1.1266,1.12627,1.12631,14800000.0
2007-02-28 13:18:00,1.12627,1.1263,1.1261,1.1263,11200000.0
2007-02-28 13:19:00,1.1261,1.12635,1.12584,1.12635,6800000.0
2007-02-28 13:20:00,1.1256,1.1259,1.1256,1.1259,26800000.0
2007-02-28 13:21:00,1.12574,1.12604,1.1256,1.12604,26800000.0
2007-02-28 13:22:00,1.1263,1.1263,1.1263,1.1263,9800000.0
2007-02-28 13:23:00,1.12561,1.12582,1.1255,1.1256,9800000.0
2007-02-28 13:24:00,1.12606,1.12624,1.12586,1.12605,21000000.0
2007-02-28 13:25:00,1.12598,1.12631,1.12579,1.12579,17400000.0
2007-02-28 13:26:00,1.12576,1.12576,1.1254,1.12557,7200000.0
2007-02-28 13:27:00,1.12599,1.12599,1.12526,1.12543,22800000.0
2007-02-28 13:28:00,1.12574,1.12578,1.12527,1.12552,17800000.0
2007-02-28 13:29:00,1.12554,1.12583,1.12554,1.1258,12400000.0
2007-02-28 13:30:00,1.12552,1.12573,1.12549,1.12549,9200000.0
2007-02-28 13:31:00,1.12556,1.12557,1.12544,1.12544,4200000.0
2007-02-28 13:32:00,1.12565,1.126,1.12549,1.12566,22600000.0
2007-02-28 13:33:00,1.12603,1.12618,1.12557,1.12566,7600000.0
2007-02-28 13:34:00,1.12563,1.12598,1.12555,1.12566,19800000.0
2007-02-28 13:35:00,1.12549,1.12549,1.12535,1.12536,12200000.0
2007-02-28 13:36:00,1.12485,1.12488,1.12464,1.12474,23400000.0
2007-02-28 13:37:00,1.12449,1.1251,1.12449,1.1251,10600000.0
2007-02-28 13:38:00,1.1253,1.1254,1.12511,1.12528,14200000.0
2007-02-28 13:39:00,1.1251,1.1254,1.12493,1.1254,20400000.0
2007-02-28 13:40:00,1.12508,1.12508,1.12447,1.1245,11200000.0
2007-02-28 13:41:00,1.12423,1.12423,1.12382,1.12382,10400000.0
2007-02-28 13:42:00,1.12395,1.12395,1.12355,1.12355,17000000.0
2007-02-28 13:43:00,1.12335,1.12376,1.12311,1.12311,20800000.0
2007-02-28 13:44:00,1.12329,1.12358,1.12316,1.12344,14400000.0
2007-02-28 13:45:00,1.12356,1.12423,1.12356,1.12362,15600000.0
2007-02-28 13:46:00,1.12352,1.1239,1.12352,1.1239,15000000.0
2007-02-28 13:47:00,1.12399,1.12409,1.1239,1.12409,10400000.0
2007-02-28 13:48:00,1.12448,1.12507,1.12436,1.12436,23200000.0
2007-02-28 13:49:00,1.1243,1.12496,1.12419,1.12419,20400000.0
2007-02-28 13:50:00,1.12428,1.12471,1.12422,1.12437,17000000.0
2007-02-28 13:51:00,1.12501,1.12546,1.12501,1.12546,10400000.0
2007-02-28 13:52:00,1.12549,1.12549,1.12525,1.12525,7400000.0
2007-02-28 13:53:00,1.12517,1.12568,1.12517,1.12568,14400000.0
2007-02-28 13:54:00,1.12553,1.12579,1.12522,1.12579,7600000.0
2007-02-28 13:55:00,1.12605,1.12605,1.12547,1.12568,12200000.0
2007-02-28 13:56:00,1.12552,1.12605,1.12552,1.12578,18000000.0
2007-02-28 13:57:00,1.12573,1.12573,1.12549,1.1255,4800000.0
2007-02-28 13:58:00,1.12528,1.12528,1.12451,1.12451,18400000.0
2007-02-28 13:59:00,1.12466,1.12488,1.12466,1.1247,13200000.0
2007-02-28 14:00:00,1.1247,1.12517,1.1247,1.12502,8400000.0
2007-02-28 14:01:00,1.12558,1.12558,1.12488,1.12488,9600000.0
2007-02-28 14:02:00,1.12505,1.12509,1.1249,1.1249,7400000.0
2007-02-28 14:03:00,1.12458,1.12508,1.12458,1.12508,16800000.0
2007-02-28 14:04:00,1.12495,1.1253,1.12492,1.12505,31400000.0
2007-02-28 14:05:00,1.12517,1.12517,1.12459,1.12478,10000000.0
2007-02-28 14:06:00,1.12504,1.12516,1.12481,1.12481,13000000.0
2007-02-28 14:07:00,1.12472,1.12503,1.12472,1.12503,5200000.0
2007-02-28 14:08:00,1.12516,1.12534,1.12479,1.12511,9000000.0
2007-02-28 14:09:00,1.12485,1.12514,1.12464,1.12464,10200000.0
2007-02-28 14:10:00,1.12496,1.12524,1.1248,1.12524,10000000.0
2007-02-28 14:11:00,1.12539,1.12554,1.12527,1.12541,19400000.0
2007-02-28 14:12:00,1.12534,1.12535,1.1251,1.1251,13800000.0
2007-02-28 14:13:00,1.12527,1.12557,1.12527,1.12546,23200000.0
2007-02-28 14:14:00,1.12532,1.12562,1.12531,1.12552,14200000.0
2007-02-28 14:15:00,1.12533,1.12576,1.12533,1.12537,6800000.0
2007-02-28 14:16:00,1.1251,1.1257,1.1251,1.1256,13800000.0
2007-02-28 14:17:00,1.12564,1.12595,1.12554,1.12554,13800000.0
2007-02-28 14:18:00,1.12554,1.12562,1.12554,1.12562,2600000.0
2007-02-28 14:19:00,1.12555,1.12586,1.12551,1.12551,13000000.0
2007-02-28 14:20:00,1.12551,1.12582,1.12527,1.12557,12800000.0
2007-02-28 14:21:00,1.12545,1.12588,1.12545,1.12588,4400000.0
2007-02-28 14:22:00,1.12533,1.12578,1.12533,1.12572,11000000.0
2007-02-28 14:23:00,1.12583,1.12583,1.12565,1.12565,20800000.0
2007-02-28 14:24:00,1.12564,1.12582,1.12548,1.12582,18200000.0
2007-02-28 14:25:00,1.12576,1.12588,1.12549,1.12565,9000000.0
2007-02-28 14:26:00,1.12567,1.12567,1.12519,1.12519,12600000.0
2007-02-28 14:27:00,1.12547,1.12547,1.12507,1.12543,21000000.0
2007-02-28 14:28:00,1.12546,1.12546,1.12517,1.12517,5800000.0
2007-02-28 14:29:00,1.12521,1.12521,1.12516,1.12516,4800000.0
2007-02-28 14:30:00,1.12466,1.12494,1.12448,1.12456,11600000.0
2007-02-28 14:31:00,1.12443,1.12465,1.12443,1.12465,9600000.0
2007-02-28 14:32:00,1.12486,1.12491,1.12445,1.12466,10200000.0
2007-02-28 14:33:00,1.12457,1.12478,1.12428,1.1245,8400000.0
2007-02-28 14:34:00,1.12462,1.12492,1.12449,1.12456,10000000.0
2007-02-28 14:35:00,1.12424,1.12445,1.12422,1.12434,13200000.0
2007-02-28 14:36:00,1.12416,1.12431,1.12395,1.12407,8400000.0
2007-02-28 14:37:00,1.12421,1.12425,1.12391,1.12397,13800000.0
2007-02-28 14:38:00,1.1251,1.1256,1.1251,1.1253,22000000.0
2007-02-28 14:39:00,1.12432,1.1244,1.12399,1.12421,22000000.0
2007-02-28 14:40:00,1.12447,1.1245,1.12419,1.12441,9400000.0
2007-02-28 14:41:00,1.12455,1.12487,1.1244,1.12487,8600000.0
2007-02-28 14:42:00,1.12523,1.12538,1.12496,1.12514,22200000.0
2007-02-28 14:43:00,1.12522,1.12522,1.12481,1.12481,23800000.0
2007-02-28 14:44:00,1.12474,1.12506,1.12473,1.12486,8600000.0
2007-02-28 14:45:00,1.12497,1.12512,1.12452,1.12468,19600000.0
2007-02-28 14:46:00,1.12454,1.12454,1.1241,1.12423,18200000.0
2007-02-28 14:47:00,1.12473,1.12503,1.12443,1.12455,14200000.0
2007-02-28 14:48:00,1.12443,1.12467,1.12415,1.12415,12400000.0
2007-02-28 14:49:00,1.12419,1.12459,1.12392,1.12453,19600000.0
2007-02-28 14:50:00,1.12432,1.12451,1.12416,1.12451,30200000.0
2007-02-28 14:51:00,1.12422,1.12444,1.12418,1.12425,13800000.0
2007-02-28 14:52:00,1.12465,1.1248,1.12414,1.1248,9400000.0
2007-02-28 14:53:00,1.12505,1.12505,1.12482,1.12482,10600000.0
2007-02-28 14:54:00,1.12507,1.12533,1.12477,1.12477,6800000.0
2007-02-28 14:55:00,1.12471,1.12497,1.12456,1.12461,11000000.0
2007-02-28 14:56:00,1.12456,1.12479,1.12431,1.12431,17000000.0
2007-02-28 14:57:00,1.1243,1.12449,1.12385,1.12449,9400000.0
2007-02-28 14:58:00,1.12456,1.12466,1.1243,1.12453,10800000.0
2007-02-28 14:59:00,1.12455,1.12476,1.12428,1.12476,31000000.0
2007-02-28 15:00:00,1.1269,1.1272,1.1269,1.127,13600000.0
2007-02-28 15:01:00,1.12476,1.12476,1.12445,1.12457,13600000.0
2007-02-28 15:02:00,1.12429,1.12452,1.12407,1.1242,11400000.0
2007-02-28 15:03:00,1.12421,1.12463,1.12421,1.12439,13800000.0
2007-02-28 15:04:00,1.127,1.127,1.1254,1.1262,16400000.0
2007-02-28 15:05:00,1.12477,1.12477,1.12425,1.12425,16400000.0
2007-02-28 15:06:00,1.12396,1.12396,1.12331,1.12331,16600000.0
2007-02-28 15:07:00,1.12414,1.12433,1.12374,1.12382,12600000.0
2007-02-28 15:08:00,1.12442,1.12443,1.12439,1.12443,14600000.0
2007-02-28 15:09:00,1.12489,1.12509,1.12459,1.12464,10000000.0
2007-02-28 15:10:00,1.12451,1.12466,1.12439,1.12466,16200000.0
2007-02-28 15:11:00,1.12456,1.12505,1.12456,1.12481,11000000.0
2007-02-28 15:12:00,1.12484,1.12516,1.12464,1.12464,10800000.0
2007-02-28 15:13:00,1.12501,1.12522,1.12501,1.12522,2000000.0
2007-02-28 15:14:00,1.12545,1.12545,1.12469,1.12477,27400000.0
2007-02-28 15:15:00,1.12452,1.12472,1.12436,1.12455,13200000.0
2007-02-28 15:16:00,1.12453,1.12508,1.12448,1.12475,16800000.0
2007-02-28 15:17:00,1.12508,1.12568,1.12472,1.12502,16600000.0
2007-02-28 15:18:00,1.12526,1.12555,1.12507,1.12518,16600000.0
2007-02-28 15:19:00,1.12503,1.12508,1.12486,1.12486,9400000.0
2007-02-28 15:20:00,1.12485,1.12543,1.12461,1.12528,11400000.0
2007-02-28 15:21:00,1.1249,1.12547,1.1249,1.12547,15600000.0
2007-02-28 15:22:00,1.12517,1.12593,1.12517,1.12529,12200000.0
2007-02-28 15:23:00,1.12533,1.1255,1.12523,1.12525,10200000.0
2007-02-28 15:24:00,1.12542,1.12556,1.12526,1.12538,18400000.0
2007-02-28 15:25:00,1.12541,1.12557,1.12535,1.12548,15400000.0
2007-02-28 15:26:00,1.12556,1.12562,1.12505,1.12505,28200000.0
2007-02-28 15:27:00,1.12506,1.12527,1.12475,1.12484,28200000.0
2007-02-28 15:28:00,1.12493,1.12509,1.12484,1.12484,9600000.0
2007-02-28 15:29:00,1.12431,1.12477,1.12431,1.12435,22600000.0
2007-02-28 15:30:00,1.12427,1.12543,1.12427,1.12543,17200000.0
2007-02-28 15:31:00,1.12587,1.12587,1.12521,1.12535,15400000.0
2007-02-28 15:32:00,1.12497,1.12545,1.12492,1.12505,17600000.0
2007-02-28 15:33:00,1.12503,1.1253,1.12503,1.12518,14800000.0
2007-02-28 15:34:00,1.12509,1.12539,1.12503,1.12503,9000000.0
2007-02-28 15:35:00,1.12522,1.12555,1.12485,1.12485,13600000.0
2007-02-28 15:36:00,1.12469,1.12475,1.12469,1.12475,2600000.0
2007-02-28 15:37:00,1.12484,1.12524,1.12473,1.12481,26400000.0
2007-02-28 15:38:00,1.12467,1.1252,1.12467,1.1252,17800000.0
2007-02-28 15:39:00,1.12523,1.12523,1.1247,1.12483,15600000.0
2007-02-28 15:40:00,1.12449,1.12492,1.12445,1.12492,8200000.0
2007-02-28 15:41:00,1.12508,1.12569,1.12503,1.12569,7400000.0
2007-02-28 15:42:00,1.12533,1.12568,1.1253,1.12535,14400000.0
2007-02-28 15:43:00,1.1251,1.12543,1.12492,1.12524,23000000.0
2007-02-28 15:44:00,1.12541,1.1256,1.12515,1.12547,22000000.0
2007-02-28 15:45:00,1.12555,1.12567,1.12519,1.12537,14600000.0
2007-02-28 15:46:00,1.12607,1.12607,1.12564,1.12587,11600000.0
2007-02-28 15:47:00,1.12593,1.12613,1.12593,1.12613,8800000.0
2007-02-28 15:48:00,1.12572,1.12572,1.12557,1.1256,3600000.0
2007-02-28 15:49:00,1.12605,1.12634,1.1259,1.12604,11600000.0
2007-02-28 15:50:00,1.12617,1.12626,1.12578,1.12578,19000000.0
2007-02-28 15:51:00,1.12596,1.12626,1.12576,1.12626,9000000.0
2007-02-28 15:52:00,1.1257,1.12612,1.12537,1.12573,18000000.0
2007-02-28 15:53:00,1.12568,1.12568,1.12504,1.1254,6400000.0
2007-02-28 15:54:00,1.1253,1.12618,1.1253,1.12594,11800000.0
2007-02-28 15:55:00,1.12632,1.12632,1.12554,1.12575,11800000.0
2007-02-28 15:56:00,1.1258,1.12585,1.1255,1.12574,15200000.0
2007-02-28 15:57:00,1.1257,1.12604,1.1255,1.12604,25800000.0
2007-02-28 15:58:00,1.12643,1.12643,1.12603,1.12609,14600000.0
2007-02-28 15:59:00,1.12596,1.12689,1.12596,1.12689,17600000.0
2007-02-28 16:00:00,1.12688,1.12688,1.12632,1.12666,14200000.0
2007-02-28 16:01:00,1.12642,1.12667,1.12641,1.1265,23400000.0
2007-02-28 16:02:00,1.12666,1.1267,1.12641,1.12667,20200000.0
2007-02-28 16:03:00,1.12657,1.12657,1.12605,1.12605,13000000.0
2007-02-28 16:04:00,1.12617,1.12707,1.12617,1.12658,25000000.0
2007-02-28 16:05:00,1.12571,1.12571,1.12533,1.12544,10400000.0
2007-02-28 16:06:00,1.1254,1.12573,1.1254,1.12554,19000000.0
2007-02-28 16:07:00,1.1255,1.12562,1.12532,1.12532,19000000.0
2007-02-28 16:08:00,1.1259,1.12612,1.12575,1.12582,10000000.0
2007-02-28 16:09:00,1.1261,1.1261,1.12576,1.12576,17800000.0
2007-02-28 16:10:00,1.12551,1.12583,1.125,1.12561,32200000.0
2007-02-28 16:11:00,1.12528,1.12551,1.12522,1.12522,14800000.0
2007-02-28 16:12:00,1.12489,1.125,1.12471,1.12471,15400000.0
2007-02-28 16:13:00,1.12529,1.12533,1.12508,1.12533,23800000.0
2007-02-28 16:14:00,1.12532,1.12532,1.12509,1.12509,9200000.0
2007-02-28 16:15:00,1.12493,1.12544,1.12493,1.12497,16400000.0
2007-02-28 16:16:00,1.125,1.12541,1.12476,1.12476,16800000.0
2007-02-28 16:17:00,1.125,1.125,1.12447,1.12461,13600000.0
2007-02-28 16:18:00,1.12442,1.12474,1.12426,1.12474,23800000.0
2007-02-28 16:19:00,1.12441,1.12441,1.12414,1.12418,13000000.0
2007-02-28 16:20:00,1.12409,1.12458,1.12387,1.12387,16400000.0
2007-02-28 16:21:00,1.12415,1.12426,1.12413,1.12422,11600000.0
2007-02-28 16:22:00,1.12467,1.12476,1.12441,1.12455,22000000.0
2007-02-28 16:23:00,1.12431,1.12482,1.12431,1.12438,13400000.0
2007-02-28 16:24:00,1.12464,1.12475,1.12428,1.12472,13800000.0
2007-02-28 16:25:00,1.12501,1.12501,1.12462,1.12463,16800000.0
2007-02-28 16:26:00,1.12447,1.12475,1.12447,1.12475,3200000.0
2007-02-28 16:27:00,1.1247,1.1247,1.12446,1.12446,15200000.0
2007-02-28 16:28:00,1.12457,1.12492,1.12457,1.12478,14800000.0
2007-02-28 16:29:00,1.12438,1.1249,1.12432,1.12455,13000000.0
2007-02-28 16:30:00,1.12458,1.12495,1.12444,1.12495,21400000.0
2007-02-28 16:31:00,1.12464,1.12533,1.12464,1.12505,13000000.0
2007-02-28 16:32:00,1.12514,1.12537,1.12514,1.12527,10600000.0
2007-02-28 16:33:00,1.12527,1.12543,1.12511,1.12529,15000000.0
2007-02-28 16:34:00,1.12554,1.12558,1.12512,1.12554,25400000.0
2007-02-28 16:35:00,1.12481,1.12513,1.12481,1.12486,17400000.0
2007-02-28 16:36:00,1.12485,1.12534,1.12451,1.12525,15200000.0
2007-02-28 16:37:00,1.12497,1.12498,1.12487,1.12487,11400000.0
2007-02-28 16:38:00,1.12509,1.12537,1.12475,1.12483,15200000.0
2007-02-28 16:39:00,1.12422,1.12491,1.12422,1.12491,8600000.0
2007-02-28 16:40:00,1.12489,1.12562,1.12469,1.12535,13200000.0
2007-02-28 16:41:00,1.12449,1.12465,1.12417,1.12465,11600000.0
2007-02-28 16:42:00,1.12451,1.12483,1.12442,1.12447,12200000.0
2007-02-28 16:43:00,1.12428,1.12438,1.12405,1.12405,20200000.0
2007-02-28 16:44:00,1.12394,1.12492,1.12394,1.12492,9600000.0
2007-02-28 16:45:00,1.12445,1.12461,1.1242,1.12461,7400000.0
2007-02-28 16:46:00,1.12404,1.12506,1.12404,1.12491,20400000.0
2007-02-28 16:47:00,1.12503,1.12511,1.12489,1.12489,23200000.0
2007-02-28 16:48:00,1.12501,1.12546,1.1249,1.12515,13200000.0
2007-02-28 16:49:00,1.12521,1.12528,1.12492,1.12506,18600000.0
2007-02-28 16:50:00,1.12492,1.12585,1.12491,1.12585,6800000.0
2007-02-28 16:51:00,1.12535,1.12543,1.12519,1.12543,9800000.0
2007-02-28 16:52:00,1.12587,1.12587,1.1253,1.12539,24200000.0
2007-02-28 16:53:00,1.12529,1.12541,1.12511,1.12541,20400000.0
2007-02-28 16:54:00,1.12545,1.12547,1.12519,1.12547,16000000.0
2007-02-28 16:55:00,1.12558,1.12571,1.12545,1.12553,22600000.0
2007-02-28 16:56:00,1.12579,1.1259,1.12526,1.1257,13200000.0
2007-02-28 16:57:00,1.12541,1.12582,1.12511,1.12567,12000000.0
2007-02-28 16:58:00,1.12619,1.12619,1.12505,1.12539,24600000.0
2007-02-28 16:59:00,1.1252,1.1255,1.12511,1.12511,19600000.0
2007-02-28 17:00:00,1.12567,1.12567,1.12533,1.12548,34800000.0
2007-02-28 17:01:00,1.12561,1.12561,1.12508,1.12511,13400000.0
2007-02-28 17:02:00,1.12485,1.12513,1.12469,1.12473,11800000.0
2007-02-28 17:03:00,1.12507,1.12537,1.12492,1.12537,10000000.0
2007-02-28 17:04:00,1.12486,1.12518,1.12486,1.12497,8000000.0
2007-02-28 17:05:00,1.12476,1.12496,1.12459,1.12465,19400000.0
2007-02-28 17:06:00,1.12468,1.12514,1.12444,1.12514,8800000.0
2007-02-28 17:07:00,1.12561,1.12577,1.1253,1.12536,12600000.0
2007-02-28 17:08:00,1.12519,1.12569,1.12519,1.12542,14000000.0
2007-02-28 17:09:00,1.12496,1.12511,1.12487,1.12504,8400000.0
2007-02-28 17:10:00,1.12476,1.12488,1.1247,1.1248,8800000.0
2007-02-28 17:11:00,1.12499,1.12552,1.12497,1.12552,11800000.0
2007-02-28 17:12:00,1.12555,1.12589,1.12555,1.12571,9400000.0
2007-02-28 17:13:00,1.126,1.12639,1.126,1.12612,18800000.0
2007-02-28 17:14:00,1.1263,1.12672,1.12626,1.12663,13200000.0
2007-02-28 17:15:00,1.12633,1.12724,1.12633,1.12652,15000000.0
2007-02-28 17:16:00,1.1262,1.12696,1.1262,1.12652,22000000.0
2007-02-28 17:17:00,1.12666,1.12731,1.12665,1.12675,22200000.0
2007-02-28 17:18:00,1.12629,1.12669,1.12609,1.12613,21800000.0
2007-02-28 17:19:00,1.12589,1.12649,1.12589,1.12649,10600000.0
2007-02-28 17:20:00,1.12598,1.12669,1.12598,1.12644,10000000.0
2007-02-28 17:21:00,1.12649,1.12649,1.12607,1.12607,2600000.0
2007-02-28 17:22:00,1.12611,1.12671,1.12611,1.12654,14000000.0
2007-02-28 17:23:00,1.12669,1.12693,1.12638,1.1267,12400000.0
2007-02-28 17:24:00,1.12654,1.12654,1.12616,1.12631,12400000.0
2007-02-28 17:25:00,1.12621,1.12652,1.12621,1.12649,7200000.0
2007-02-28 17:26:00,1.12594,1.12627,1.1259,1.12599,7400000.0
2007-02-28 17:27:00,1.12595,1.12634,1.12587,1.12592,14000000.0
2007-02-28 17:28:00,1.12572,1.12617,1.12525,1.12611,8200000.0
2007-02-28 17:29:00,1.12643,1.12643,1.12568,1.12568,15800000.0
2007-02-28 17:30:00,1.12603,1.12666,1.12591,1.12602,19400000.0
2007-02-28 17:31:00,1.1263,1.12657,1.12624,1.12624,12800000.0
2007-02-28 17:32:00,1.12633,1.12645,1.12622,1.12622,8400000.0
2007-02-28 17:33:00,1.12614,1.12641,1.12593,1.12619,17600000.0
2007-02-28 17:34:00,1.12619,1.12619,1.12562,1.12591,16400000.0
2007-02-28 17:35:00,1.12615,1.12693,1.12615,1.12693,18800000.0
2007-02-28 17:36:00,1.12664,1.12664,1.12619,1.12635,20600000.0
2007-02-28 17:37:00,1.12621,1.12664,1.12609,1.12621,11400000.0
2007-02-28 17:38:00,1.12648,1.12652,1.12613,1.12628,9800000.0
2007-02-28 17:39:00,1.12644,1.12648,1.12589,1.12601,14600000.0
2007-02-28 17:40:00,1.12597,1.12611,1.12573,1.12573,13200000.0
2007-02-28 17:41:00,1.12574,1.12621,1.1257,1.1257,7200000.0
2007-02-28 17:42:00,1.12583,1.12583,1.12507,1.12507,8800000.0
2007-02-28 17:43:00,1.12503,1.12508,1.12438,1.12448,7400000.0
2007-02-28 17:44:00,1.12478,1.12538,1.12475,1.12538,11600000.0
2007-02-28 17:45:00,1.12514,1.12514,1.12454,1.12454,10600000.0
2007-02-28 17:46:00,1.12434,1.12479,1.12434,1.12479,2600000.0
2007-02-28 17:47:00,1.12453,1.12495,1.12448,1.12495,30600000.0
2007-02-28 17:48:00,1.12486,1.12495,1.12461,1.12466,27400000.0
2007-02-28 17:49:00,1.12414,1.12428,1.124,1.12428,15800000.0
2007-02-28 17:50:00,1.12393,1.12417,1.12366,1.12382,10800000.0
2007-02-28 17:51:00,1.1243,1.1243,1.1242,1.1242,2600000.0
2007-02-28 17:52:00,1.1243,1.1247,1.1243,1.1247,12400000.0
2007-02-28 17:53:00,1.12372,1.12446,1.12357,1.12361,19400000.0
2007-02-28 17:54:00,1.12365,1.1241,1.12365,1.1241,9000000.0
2007-02-28 17:55:00,1.12419,1.12431,1.12405,1.1241,16800000.0
2007-02-28 17:56:00,1.1247,1.1247,1.12401,1.12428,21600000.0
2007-02-28 17:57:00,1.12406,1.12446,1.12405,1.12406,21000000.0
2007-02-28 17:58:00,1.12345,1.12394,1.12345,1.12379,11800000.0
2007-02-28 17:59:00,1.12381,1.12412,1.12361,1.12412,16600000.0
2007-02-28 18:00:00,1.12383,1.124,1.12362,1.12393,19000000.0
2007-02-28 18:01:00,1.12392,1.12417,1.12369,1.12385,33000000.0
2007-02-28 18:02:00,1.12365,1.12407,1.12348,1.12348,8200000.0
2007-02-28 18:03:00,1.12328,1.12365,1.12325,1.12325,8600000.0
2007-02-28 18:04:00,1.12327,1.12328,1.12298,1.12308,12000000.0
2007-02-28 18:05:00,1.123,1.12304,1.12239,1.12239,9000000.0
2007-02-28 18:06:00,1.12255,1.12288,1.12255,1.12286,10400000.0
2007-02-28 18:07:00,1.12323,1.12345,1.12316,1.12316,7600000.0
2007-02-28 18:08:00,1.12334,1.12364,1.12294,1.12298,18600000.0
2007-02-28 18:09:00,1.12303,1.12353,1.12266,1.12305,37400000.0
2007-02-28 18:10:00,1.12284,1.12286,1.12235,1.12235,11800000.0
2007-02-28 18:11:00,1.12221,1.12259,1.1221,1.12251,15800000.0
2007-02-28 18:12:00,1.12223,1.12295,1.12223,1.12286,9600000.0
2007-02-28 18:13:00,1.12278,1.12328,1.12274,1.12285,20600000.0
2007-02-28 18:14:00,1.12332,1.12339,1.1231,1.1231,12000000.0
2007-02-28 18:15:00,1.12335,1.12347,1.123,1.12345,21600000.0
2007-02-28 18:16:00,1.12326,1.12376,1.12301,1.12301,15600000.0
2007-02-28 18:17:00,1.12337,1.12373,1.12299,1.12327,17200000.0
2007-02-28 18:18:00,1.12323,1.12352,1.12301,1.12352,3600000.0
2007-02-28 18:19:00,1.12385,1.12404,1.1235,1.12355,14800000.0
2007-02-28 18:20:00,1.12361,1.12366,1.12296,1.12304,10800000.0
2007-02-28 18:21:00,1.1229,1.12367,1.12289,1.12367,21200000.0
2007-02-28 18:22:00,1.12333,1.12338,1.12327,1.12328,14800000.0
2007-02-28 18:23:00,1.12329,1.12329,1.12295,1.12297,30800000.0
2007-02-28 18:24:00,1.12374,1.12374,1.12302,1.12302,11800000.0
2007-02-28 18:25:00,1.12296,1.1234,1.12267,1.1234,20800000.0
2007-02-28 18:26:00,1.12294,1.12311,1.12294,1.12301,13200000.0
2007-02-28 18:27:00,1.12324,1.12342,1.12322,1.12342,12400000.0
2007-02-28 18:28:00,1.12288,1.12326,1.12288,1.1232,14800000.0
2007-02-28 18:29:00,1.123,1.1233,1.123,1.12316,20600000.0
2007-02-28 18:30:00,1.12319,1.1232,1.12266,1.12301,11800000.0
2007-02-28 18:31:00,1.12342,1.12351,1.12304,1.12304,9800000.0
2007-02-28 18:32:00,1.12316,1.12349,1.123,1.123,10000000.0
2007-02-28 18:33:00,1.12295,1.12317,1.12288,1.12288,10600000.0
2007-02-28 18:34:00,1.12305,1.12318,1.12304,1.12306,9800000.0
2007-02-28 18:35:00,1.12296,1.12312,1.12269,1.12301,20800000.0
2007-02-28 18:36:00,1.12282,1.12286,1.12263,1.12273,23600000.0
2007-02-28 18:37:00,1.12266,1.12269,1.12245,1.12247,15000000.0
2007-02-28 18:38:00,1.12279,1.12305,1.12272,1.12287,22800000.0
2007-02-28 18:39:00,1.12281,1.12281,1.12244,1.12263,10200000.0
2007-02-28 18:40:00,1.1222,1.12287,1.1222,1.12265,18000000.0
2007-02-28 18:41:00,1.12254,1.12318,1.12251,1.12306,13200000.0
2007-02-28 18:42:00,1.12337,1.12369,1.12337,1.12361,6400000.0
2007-02-28 18:43:00,1.12347,1.12347,1.12299,1.12299,21800000.0
2007-02-28 18:44:00,1.12333,1.12343,1.12326,1.12343,16800000.0
2007-02-28 18:45:00,1.12349,1.12353,1.123,1.123,12000000.0
2007-02-28 18:46:00,1.12385,1.12385,1.12322,1.12355,15200000.0
2007-02-28 18:47:00,1.12313,1.12354,1.12313,1.12354,18000000.0
2007-02-28 18:48:00,1.12363,1.12363,1.12337,1.12358,10200000.0
2007-02-28 18:49:00,1.12355,1.12366,1.12328,1.12341,17400000.0
2007-02-28 18:50:00,1.12381,1.12396,1.12344,1.12375,12000000.0
2007-02-28 18:51:00,1.12388,1.12425,1.12388,1.12393,4200000.0
2007-02-28 18:52:00,1.12418,1.12418,1.12368,1.12415,17000000.0
2007-02-28 18:53:00,1.12445,1.12453,1.12428,1.12443,15200000.0
2007-02-28 18:54:00,1.12416,1.12445,1.12415,1.12445,16800000.0
2007-02-28 18:55:00,1.12408,1.1245,1.12396,1.12426,14400000.0
2007-02-28 18:56:00,1.12466,1.12466,1.12423,1.12426,20400000.0
2007-02-28 18:57:00,1.12434,1.12512,1.12398,1.12512,8800000.0
2007-02-28 18:58:00,1.12469,1.12482,1.12452,1.1246,9400000.0
2007-02-28 18:59:00,1.12476,1.12482,1.12467,1.12471,12800000.0
2007-02-28 19:00:00,1.1246,1.12505,1.1246,1.12486,13200000.0
2007-02-28 19:01:00,1.12499,1.12523,1.12476,1.12507,14400000.0
2007-02-28 19:02:00,1.12485,1.12527,1.1248,1.12527,9800000.0
2007-02-28 19:03:00,1.1255,1.12574,1.1255,1.12562,10400000.0
2007-02-28 19:04:00,1.12596,1.12624,1.12548,1.12548,16400000.0
2007-02-28 19:05:00,1.12544,1.12544,1.12513,1.12521,17800000.0
2007-02-28 19:06:00,1.12531,1.12623,1.12531,1.12595,15800000.0
2007-02-28 19:07:00,1.12549,1.1266,1.12549,1.12592,15800000.0
2007-02-28 19:08:00,1.12559,1.12581,1.12543,1.1258,18000000.0
2007-02-28 19:09:00,1.12588,1.12588,1.12574,1.12586,5200000.0
2007-02-28 19:10:00,1.12531,1.12531,1.12509,1.12519,12200000.0
2007-02-28 19:11:00,1.12496,1.12542,1.12487,1.12508,11600000.0
2007-02-28 19:12:00,1.1249,1.12538,1.1249,1.12494,10800000.0
2007-02-28 19:13:00,1.12466,1.12493,1.12429,1.12435,11600000.0
2007-02-28 19:14:00,1.1239,1.124,1.1239,1.124,23800000.0
2007-02-28 19:16:00,1.1245,1.12457,1.12397,1.12429,23800000.0
2007-02-28 19:17:00,1.12385,1.12428,1.12385,1.12415,19200000.0
2007-02-28 19:18:00,1.12413,1.12442,1.12369,1.12412,11600000.0
2007-02-28 19:19:00,1.12346,1.12368,1.12346,1.12368,9800000.0
2007-02-28 19:20:00,1.12387,1.12404,1.12363,1.12368,12200000.0
2007-02-28 19:22:00,1.12354,1.12384,1.12338,1.12369,16800000.0
2007-02-28 19:23:00,1.1234,1.1234,1.12322,1.12322,11600000.0
2007-02-28 19:24:00,1.12319,1.12319,1.1228,1.123,16200000.0
2007-02-28 19:25:00,1.12295,1.1235,1.12295,1.1235,20200000.0
2007-02-28 19:26:00,1.1235,1.1235,1.1235,1.1235,6800000.0
2007-02-28 19:27:00,1.12345,1.12362,1.12319,1.12326,6800000.0
2007-02-28 19:28:00,1.12329,1.12399,1.12316,1.12345,11600000.0
2007-02-28 19:29:00,1.1237,1.1237,1.1236,1.1237,9000000.0
2007-02-28 19:30:00,1.12363,1.12363,1.12336,1.12336,9000000.0
2007-02-28 19:31:00,1.1235,1.1235,1.1235,1.1235,13200000.0
2007-02-28 19:32:00,1.12404,1.12404,1.12357,1.12357,13200000.0
2007-02-28 19:34:00,1.12365,1.12365,1.12341,1.12341,10600000.0
2007-02-28 19:35:00,1.1236,1.12404,1.1235,1.12367,25200000.0
2007-02-28 19:36:00,1.1234,1.1238,1.1234,1.1238,12600000.0
2007-02-28 19:37:00,1.1232,1.1232,1.1232,1.1232,10400000.0
2007-02-28 19:39:00,1.12417,1.12445,1.12394,1.12445,10400000.0
2007-02-28 19:41:00,1.12398,1.12457,1.12384,1.12396,9800000.0
2007-02-28 19:42:00,1.12368,1.12409,1.12368,1.12393,12600000.0
2007-02-28 19:43:00,1.12396,1.1242,1.12396,1.12397,7200000.0
2007-02-28 19:44:00,1.12396,1.12446,1.12396,1.12417,13600000.0
2007-02-28 19:45:00,1.12421,1.12454,1.12421,1.12429,11400000.0
2007-02-28 19:46:00,1.12416,1.12444,1.12408,1.1242,9200000.0
2007-02-28 19:47:00,1.12437,1.12468,1.12437,1.12468,4200000.0
2007-02-28 19:48:00,1.12427,1.12473,1.12426,1.12473,19200000.0
2007-02-28 19:49:00,1.12453,1.12477,1.12412,1.12447,12600000.0
2007-02-28 19:50:00,1.12451,1.12459,1.12431,1.12446,16400000.0
2007-02-28 19:51:00,1.12448,1.12454,1.12439,1.1244,11600000.0
2007-02-28 19:52:00,1.12446,1.12492,1.12446,1.12449,6200000.0
2007-02-28 19:53:00,1.1246,1.12476,1.12445,1.12453,14400000.0
2007-02-28 19:54:00,1.12459,1.12459,1.12429,1.12443,17800000.0
2007-02-28 19:55:00,1.12433,1.12433,1.12386,1.12421,23400000.0
2007-02-28 19:56:00,1.12414,1.12446,1.12392,1.12412,7400000.0
2007-02-28 19:57:00,1.12374,1.12395,1.12362,1.12389,18800000.0
2007-02-28 19:58:00,1.1232,1.1232,1.123,1.123,26600000.0
2007-02-28 19:59:00,1.12378,1.12403,1.12353,1.12353,26600000.0
2007-02-28 20:00:00,1.12361,1.12404,1.12342,1.12365,9000000.0
2007-02-28 20:01:00,1.12383,1.12383,1.12341,1.12341,4000000.0
2007-02-28 20:02:00,1.12332,1.12365,1.12331,1.12331,13000000.0
2007-02-28 20:03:00,1.12334,1.12396,1.12329,1.12361,16000000.0
2007-02-28 20:04:00,1.12355,1.12392,1.12342,1.12352,20400000.0
2007-02-28 20:05:00,1.12356,1.12361,1.12344,1.12358,13800000.0
2007-02-28 20:06:00,1.12365,1.12378,1.12329,1.12329,11600000.0
2007-02-28 20:07:00,1.12316,1.12347,1.1225,1.12298,20400000.0
2007-02-28 20:08:00,1.12304,1.12404,1.12304,1.12337,19600000.0
2007-02-28 20:11:00,1.12276,1.12326,1.12261,1.12317,12200000.0
2007-02-28 20:12:00,1.12327,1.12347,1.12313,1.12313,15200000.0
2007-02-28 20:13:00,1.12317,1.12322,1.12289,1.12303,17400000.0
2007-02-28 20:14:00,1.12288,1.12327,1.12287,1.12327,8800000.0
2007-02-28 20:15:00,1.12346,1.12373,1.12338,1.12355,16400000.0
2007-02-28 20:16:00,1.12333,1.12333,1.12325,1.12325,2600000.0
2007-02-28 20:19:00,1.12357,1.12377,1.12342,1.12346,9400000.0
2007-02-28 20:20:00,1.12345,1.12374,1.12341,1.12346,9800000.0
2007-02-28 20:21:00,1.1221,1.1221,1.1221,1.1221,9000000.0
2007-02-28 20:22:00,1.12335,1.12382,1.12306,1.12328,9000000.0
2007-02-28 20:23:00,1.12292,1.12327,1.12289,1.12327,16200000.0
2007-02-28 20:24:00,1.12284,1.12305,1.12284,1.12305,13000000.0
2007-02-28 20:25:00,1.1225,1.1225,1.1225,1.1225,10200000.0
2007-02-28 20:26:00,1.1223,1.1223,1.1223,1.1223,10200000.0
2007-02-28 20:27:00,1.12269,1.1231,1.12269,1.12284,10200000.0
2007-02-28 20:28:00,1.1222,1.1223,1.1222,1.1223,6400000.0
2007-02-28 20:29:00,1.12322,1.1234,1.12304,1.12304,6400000.0
2007-02-28 20:30:00,1.12318,1.12323,1.12313,1.12323,4400000.0
2007-02-28 20:31:00,1.12314,1.12345,1.12312,1.12345,7400000.0
2007-02-28 20:32:00,1.1222,1.1222,1.1222,1.1222,10600000.0
2007-02-28 20:33:00,1.1219,1.1219,1.1217,1.1217,10600000.0
2007-02-28 20:34:00,1.12341,1.12341,1.1232,1.12322,10600000.0
2007-02-28 20:35:00,1.12323,1.12351,1.12299,1.12305,12400000.0
2007-02-28 20:36:00,1.12314,1.12363,1.12313,1.12313,7800000.0
2007-02-28 20:37:00,1.12297,1.12302,1.12292,1.12302,19200000.0
2007-02-28 20:38:00,1.1228,1.12314,1.12237,1.12261,12200000.0
2007-02-28 20:39:00,1.122,1.122,1.1219,1.1219,4800000.0
2007-02-28 20:40:00,1.1226,1.12315,1.1226,1.12267,4800000.0
2007-02-28 20:41:00,1.1221,1.1221,1.1221,1.1221,7600000.0
2007-02-28 20:42:00,1.12297,1.12297,1.1225,1.1225,7600000.0
2007-02-28 20:43:00,1.12273,1.1228,1.12261,1.1228,5600000.0
2007-02-28 20:44:00,1.12275,1.123,1.12275,1.123,3600000.0
2007-02-28 20:45:00,1.1222,1.1222,1.1222,1.1222,9800000.0
2007-02-28 20:46:00,1.1228,1.12314,1.1228,1.123,9800000.0
2007-02-28 20:47:00,1.12293,1.12308,1.1227,1.12278,15800000.0
2007-02-28 20:48:00,1.1222,1.1222,1.1222,1.1222,11600000.0
2007-02-28 20:49:00,1.1232,1.1232,1.12273,1.12281,11600000.0
2007-02-28 20:50:00,1.12288,1.12302,1.12266,1.12277,17400000.0
2007-02-28 20:51:00,1.1225,1.1225,1.1225,1.1225,24200000.0
2007-02-28 20:53:00,1.12276,1.12286,1.12269,1.12269,24200000.0
2007-02-28 20:54:00,1.12284,1.12284,1.12273,1.12273,2600000.0
2007-02-28 20:55:00,1.12268,1.1227,1.12226,1.12226,18200000.0
2007-02-28 20:56:00,1.12195,1.12248,1.12178,1.12248,12800000.0
2007-02-28 20:57:00,1.12254,1.1229,1.12229,1.1227,15800000.0
2007-02-28 20:58:00,1.12254,1.12326,1.12254,1.12266,21800000.0
2007-02-28 20:59:00,1.12263,1.12283,1.12242,1.12242,12200000.0
2007-02-28 21:00:00,1.1226,1.12285,1.1226,1.12275,9000000.0
2007-02-28 21:01:00,1.12273,1.12273,1.12191,1.12191,8000000.0
2007-02-28 21:02:00,1.12199,1.12211,1.12164,1.12182,12800000.0
2007-02-28 21:03:00,1.12221,1.12237,1.12221,1.12237,9000000.0
2007-02-28 21:04:00,1.12218,1.12218,1.12209,1.12209,4200000.0
2007-02-28 21:06:00,1.12221,1.1226,1.12221,1.1226,4800000.0
2007-02-28 21:07:00,1.1223,1.1223,1.1222,1.1222,11400000.0
2007-02-28 21:08:00,1.12303,1.12303,1.12231,1.12254,11400000.0
2007-02-28 21:11:00,1.1223,1.1223,1.1222,1.1223,17400000.0
2007-02-28 21:12:00,1.1225,1.1225,1.1223,1.1223,17400000.0
2007-02-28 21:13:00,1.12205,1.12268,1.12205,1.1222,17400000.0
2007-02-28 21:14:00,1.12231,1.12242,1.1222,1.12227,14400000.0
2007-02-28 21:15:00,1.1222,1.1224,1.12201,1.12211,17800000.0
2007-02-28 21:16:00,1.12231,1.12238,1.12231,1.12238,2600000.0
2007-02-28 21:17:00,1.12247,1.12261,1.12234,1.12249,10400000.0
2007-02-28 21:18:00,1.122,1.122,1.1217,1.1217,5200000.0
2007-02-28 21:19:00,1.12225,1.12244,1.12208,1.12208,5200000.0
2007-02-28 21:20:00,1.12205,1.12205,1.12184,1.12203,5600000.0
2007-02-28 21:21:00,1.12208,1.12242,1.12167,1.12242,18800000.0
2007-02-28 21:22:00,1.12211,1.12238,1.12176,1.12176,21000000.0
2007-02-28 21:23:00,1.12164,1.12198,1.12159,1.12171,17800000.0
2007-02-28 21:24:00,1.1216,1.12171,1.1216,1.12171,2000000.0
2007-02-28 21:25:00,1.12159,1.12201,1.12159,1.12178,5600000.0
2007-02-28 21:26:00,1.12143,1.12211,1.12143,1.12194,18000000.0
2007-02-28 21:27:00,1.1219,1.1219,1.1219,1.1219,9800000.0
2007-02-28 21:28:00,1.12173,1.12215,1.12163,1.12167,9800000.0
2007-02-28 21:29:00,1.12198,1.12198,1.12187,1.1219,17600000.0
2007-02-28 21:30:00,1.12202,1.12251,1.12202,1.12216,12600000.0
2007-02-28 21:31:00,1.12185,1.12249,1.1217,1.12249,6200000.0
2007-02-28 21:32:00,1.12201,1.1222,1.1217,1.12204,8400000.0
2007-02-28 21:33:00,1.12166,1.12191,1.12124,1.1217,8800000.0
2007-02-28 21:34:00,1.12142,1.12176,1.12136,1.12176,7200000.0
2007-02-28 21:35:00,1.12141,1.122,1.12134,1.122,14000000.0
2007-02-28 21:36:00,1.12143,1.12195,1.12123,1.12192,11400000.0
2007-02-28 21:37:00,1.12137,1.12189,1.121,1.12159,14000000.0
2007-02-28 21:38:00,1.12154,1.12168,1.12152,1.12152,14200000.0
2007-02-28 21:39:00,1.12148,1.12192,1.12133,1.1216,10000000.0
2007-02-28 21:40:00,1.12135,1.12162,1.12131,1.1215,12800000.0
2007-02-28 21:41:00,1.12151,1.12151,1.12101,1.12146,9200000.0
2007-02-28 21:42:00,1.12124,1.1217,1.12119,1.1217,25200000.0
2007-02-28 21:43:00,1.12169,1.12229,1.12169,1.12224,12200000.0
2007-02-28 21:44:00,1.12147,1.1215,1.12132,1.12141,12200000.0
2007-02-28 21:46:00,1.12193,1.12193,1.12175,1.12175,2600000.0
2007-02-28 21:47:00,1.12184,1.12184,1.12174,1.12174,6000000.0
2007-02-28 21:48:00,1.1211,1.1217,1.1211,1.1217,11800000.0
2007-02-28 21:49:00,1.12153,1.12216,1.12153,1.1216,11800000.0
2007-02-28 21:50:00,1.12164,1.12202,1.12164,1.12172,9200000.0
2007-02-28 21:51:00,1.12137,1.12187,1.12137,1.12177,13200000.0
2007-02-28 21:52:00,1.12181,1.12212,1.12181,1.12203,10200000.0
2007-02-28 21:53:00,1.12187,1.12224,1.12145,1.12224,8400000.0
2007-02-28 21:54:00,1.1219,1.1219,1.1219,1.1219,18200000.0
2007-02-28 21:55:00,1.122,1.122,1.122,1.122,18200000.0
2007-02-28 21:56:00,1.1217,1.1217,1.1216,1.1216,18200000.0
2007-02-28 21:57:00,1.12183,1.12187,1.12154,1.12178,18200000.0
2007-02-28 21:58:00,1.12169,1.12196,1.12164,1.12184,8400000.0
2007-02-28 22:00:00,1.12211,1.12211,1.12185,1.12209,11800000.0
2007-02-28 22:01:00,1.12175,1.12259,1.12175,1.12203,25200000.0
2007-02-28 22:02:00,1.12184,1.12203,1.12163,1.12166,7200000.0
2007-02-28 22:03:00,1.12179,1.12192,1.12177,1.12189,5200000.0
2007-02-28 22:04:00,1.12183,1.12183,1.12154,1.12161,16800000.0
2007-02-28 22:05:00,1.12159,1.12166,1.12147,1.12153,11200000.0
2007-02-28 22:06:00,1.1214,1.12173,1.1214,1.12148,12000000.0
2007-02-28 22:07:00,1.12144,1.12175,1.12137,1.12137,19800000.0
2007-02-28 22:08:00,1.12138,1.1217,1.12138,1.12143,21400000.0
2007-02-28 22:09:00,1.12158,1.12163,1.12152,1.12156,9800000.0
2007-02-28 22:10:00,1.12168,1.12211,1.12168,1.12179,20800000.0
2007-02-28 22:11:00,1.12162,1.1217,1.12146,1.1215,10800000.0
2007-02-28 22:12:00,1.12176,1.12176,1.12133,1.12171,18200000.0
2007-02-28 22:13:00,1.12179,1.12201,1.12136,1.12184,7800000.0
2007-02-28 22:14:00,1.12216,1.12216,1.12181,1.12202,10400000.0
2007-02-28 22:15:00,1.1221,1.1223,1.12176,1.12176,11000000.0
2007-02-28 22:16:00,1.1216,1.1216,1.1216,1.1216,5800000.0
2007-02-28 22:17:00,1.12185,1.12185,1.12168,1.12168,5800000.0
2007-02-28 22:18:00,1.12144,1.1218,1.12144,1.12159,16800000.0
2007-02-28 22:19:00,1.12098,1.12214,1.12098,1.12163,22400000.0
2007-02-28 22:20:00,1.12138,1.12174,1.12112,1.12128,11800000.0
2007-02-28 22:21:00,1.12163,1.12167,1.12111,1.12111,12600000.0
2007-02-28 22:22:00,1.12143,1.12181,1.12141,1.12181,6400000.0
2007-02-28 22:23:00,1.12175,1.12175,1.12168,1.12168,6200000.0
2007-02-28 22:24:00,1.12147,1.12158,1.12125,1.12138,19200000.0
2007-02-28 22:25:00,1.1215,1.12164,1.12138,1.12164,8400000.0
2007-02-28 22:26:00,1.12132,1.12169,1.1212,1.12145,14800000.0
2007-02-28 22:28:00,1.12156,1.12183,1.12142,1.1217,17000000.0
2007-02-28 22:29:00,1.12177,1.12177,1.12146,1.12147,11400000.0
2007-02-28 22:31:00,1.12162,1.12162,1.12142,1.1216,4200000.0
2007-02-28 22:32:00,1.12148,1.12181,1.12122,1.12128,12400000.0
2007-02-28 22:33:00,1.12125,1.12199,1.12123,1.12157,9200000.0
2007-02-28 22:34:00,1.12125,1.1213,1.12125,1.1213,2600000.0
2007-02-28 22:35:00,1.12111,1.12202,1.12111,1.12139,11400000.0
2007-02-28 22:36:00,1.12138,1.12156,1.12122,1.12126,16200000.0
2007-02-28 22:37:00,1.12115,1.12153,1.12111,1.12132,13000000.0
2007-02-28 22:38:00,1.12084,1.12172,1.12084,1.12118,7800000.0
2007-02-28 22:39:00,1.12099,1.12145,1.12099,1.12134,17200000.0
2007-02-28 22:40:00,1.12085,1.12085,1.12045,1.12045,4200000.0
2007-02-28 22:41:00,1.12058,1.12092,1.12046,1.12086,26600000.0
2007-02-28 22:42:00,1.12086,1.12122,1.12046,1.12078,15600000.0
2007-02-28 22:43:00,1.12088,1.12096,1.12058,1.12058,8200000.0
2007-02-28 22:44:00,1.12067,1.12093,1.12044,1.12093,12000000.0
2007-02-28 22:45:00,1.12072,1.12128,1.12069,1.12096,13000000.0
2007-02-28 22:46:00,1.1207,1.12077,1.1207,1.12072,4600000.0
2007-02-28 22:47:00,1.122,1.122,1.122,1.122,5600000.0
2007-02-28 22:48:00,1.12064,1.12104,1.12064,1.12104,5600000.0
2007-02-28 22:49:00,1.12089,1.12129,1.12085,1.12129,7400000.0
2007-02-28 22:50:00,1.12141,1.12173,1.12141,1.12172,13800000.0
2007-02-28 22:51:00,1.12144,1.12164,1.12141,1.12153,19000000.0
2007-02-28 22:52:00,1.12161,1.1218,1.1215,1.12173,11200000.0
2007-02-28 22:53:00,1.1217,1.12187,1.12155,1.12176,27800000.0
2007-02-28 22:54:00,1.12143,1.12187,1.1212,1.12139,9400000.0
2007-02-28 22:55:00,1.12126,1.12156,1.12112,1.1215,14400000.0
2007-02-28 22:56:00,1.12139,1.12139,1.12105,1.12105,3200000.0
2007-02-28 22:57:00,1.12113,1.12149,1.12102,1.12119,32600000.0
2007-02-28 22:58:00,1.12158,1.12161,1.12107,1.12144,13000000.0
2007-02-28 22:59:00,1.1228,1.1228,1.1225,1.1228,7200000.0
2007-02-28 23:00:00,1.12144,1.1218,1.1214,1.1218,7200000.0
2007-02-28 23:01:00,1.12171,1.12173,1.12133,1.12133,16400000.0
2007-02-28 23:02:00,1.12125,1.1215,1.12125,1.1215,5800000.0
2007-02-28 23:03:00,1.1227,1.1227,1.1227,1.1227,9000000.0
2007-02-28 23:04:00,1.12202,1.12202,1.12134,1.12148,9000000.0
2007-02-28 23:05:00,1.12112,1.12112,1.12075,1.12085,7400000.0
2007-02-28 23:06:00,1.1215,1.1215,1.1211,1.12138,4200000.0
2007-02-28 23:07:00,1.12104,1.12137,1.12074,1.1208,14000000.0
2007-02-28 23:08:00,1.12045,1.12077,1.12031,1.12045,27600000.0
2007-02-28 23:09:00,1.12086,1.12092,1.12059,1.12059,7800000.0
2007-02-28 23:10:00,1.12103,1.12129,1.12061,1.12127,19000000.0
2007-02-28 23:11:00,1.1207,1.12101,1.12052,1.12074,9800000.0
2007-02-28 23:12:00,1.12039,1.12113,1.12039,1.12104,13000000.0
2007-02-28 23:13:00,1.12148,1.1215,1.12148,1.1215,2600000.0
2007-02-28 23:14:00,1.12156,1.12156,1.12111,1.12117,14800000.0
2007-02-28 23:15:00,1.12122,1.12146,1.12043,1.12146,16600000.0
2007-02-28 23:16:00,1.1234,1.1237,1.1234,1.1236,11800000.0
2007-02-28 23:17:00,1.1234,1.1234,1.1234,1.1234,11800000.0
2007-02-28 23:18:00,1.1237,1.1237,1.1234,1.1234,11800000.0
2007-02-28 23:19:00,1.12127,1.12127,1.12075,1.12121,11800000.0
2007-02-28 23:20:00,1.12108,1.12139,1.12107,1.12122,12200000.0
2007-02-28 23:21:00,1.12071,1.12071,1.12042,1.12059,7200000.0
2007-02-28 23:22:00,1.124,1.124,1.124,1.124,11400000.0
2007-02-28 23:24:00,1.12088,1.12139,1.12088,1.12108,11400000.0
2007-02-28 23:25:00,1.12128,1.12151,1.12078,1.12091,12400000.0
2007-02-28 23:26:00,1.12127,1.12127,1.12087,1.12087,4200000.0
2007-02-28 23:27:00,1.12082,1.12148,1.12082,1.12092,13800000.0
2007-02-28 23:28:00,1.12105,1.1212,1.12102,1.12107,13600000.0
2007-02-28 23:29:00,1.12086,1.12111,1.12036,1.12036,8000000.0
2007-02-28 23:30:00,1.12081,1.12083,1.12057,1.12065,17800000.0
2007-02-28 23:31:00,1.12052,1.12081,1.12029,1.1205,16400000.0
2007-02-28 23:32:00,1.12084,1.12087,1.12064,1.12076,6400000.0
2007-02-28 23:33:00,1.12094,1.12103,1.12073,1.12073,37400000.0
2007-02-28 23:34:00,1.12094,1.12103,1.12056,1.12064,29000000.0
2007-02-28 23:35:00,1.12077,1.12114,1.12061,1.12061,19000000.0
2007-02-28 23:36:00,1.12075,1.12095,1.1207,1.1207,12600000.0
2007-02-28 23:37:00,1.12144,1.12153,1.12144,1.12153,6400000.0
2007-02-28 23:38:00,1.12136,1.12136,1.12097,1.12115,11400000.0
2007-02-28 23:40:00,1.12124,1.12133,1.12107,1.12133,6200000.0
2007-02-28 23:41:00,1.12142,1.12158,1.12126,1.1213,16000000.0
2007-02-28 23:42:00,1.12158,1.12158,1.12098,1.12106,11400000.0
2007-02-28 23:43:00,1.12134,1.12153,1.12111,1.12153,12000000.0
2007-02-28 23:44:00,1.12121,1.1215,1.12121,1.12123,9000000.0
2007-02-28 23:45:00,1.12128,1.12129,1.12095,1.12123,6200000.0
2007-02-28 23:46:00,1.1215,1.12164,1.12114,1.12138,11000000.0
2007-02-28 23:47:00,1.1213,1.12143,1.1213,1.12135,11800000.0
2007-02-28 23:48:00,1.12123,1.12152,1.12113,1.12121,20000000.0
2007-02-28 23:50:00,1.1227,1.1227,1.1227,1.1227,17400000.0
2007-02-28 23:51:00,1.12127,1.1216,1.12107,1.12107,17400000.0
2007-02-28 23:52:00,1.12158,1.12158,1.12075,1.12116,15200000.0
2007-02-28 23:53:00,1.12088,1.12123,1.12074,1.12096,25400000.0
2007-02-28 23:54:00,1.12101,1.1216,1.12097,1.12122,13000000.0
2007-02-28 23:55:00,1.12137,1.12184,1.12126,1.12184,12000000.0
2007-02-28 23:56:00,1.12204,1.12239,1.12177,1.12185,14600000.0
2007-02-28 23:57:00,1.12206,1.12206,1.12167,1.12181,5600000.0
2007-02-28 23:58:00,1.12177,1.12196,1.12141,1.12196,7400000.0
2007-02-28 23:59:00,1.12184,1.12215,1.12173,1.122,20000000.0
2007-03-01 00:00:00,1.1222,1.12235,1.12208,1.12208,9800000.0
2007-03-01 00:01:00,1.124,1.124,1.124,1.124,14600000.0
2007-03-01 00:02:00,1.1215,1.1215,1.12101,1.12113,14600000.0
2007-03-01 00:03:00,1.12171,1.12225,1.12171,1.12225,5000000.0
2007-03-01 00:04:00,1.12207,1.12258,1.12203,1.12258,7800000.0
2007-03-01 00:05:00,1.122,1.12204,1.122,1.12204,3200000.0
2007-03-01 00:06:00,1.12187,1.1222,1.12187,1.12202,6800000.0
2007-03-01 00:07:00,1.1222,1.12254,1.1222,1.12222,8200000.0
2007-03-01 00:08:00,1.12212,1.12245,1.12199,1.12225,10000000.0
2007-03-01 00:09:00,1.12247,1.12297,1.12237,1.12265,15800000.0
2007-03-01 00:10:00,1.12295,1.12295,1.12277,1.12277,7400000.0
2007-03-01 00:11:00,1.12229,1.12254,1.12229,1.12236,17800000.0
2007-03-01 00:12:00,1.12202,1.12221,1.12202,1.12221,2600000.0
2007-03-01 00:13:00,1.12204,1.12244,1.12204,1.12244,15200000.0
2007-03-01 00:14:00,1.12287,1.12344,1.12265,1.12344,11200000.0
2007-03-01 00:15:00,1.12308,1.12322,1.12265,1.12265,16600000.0
2007-03-01 00:16:00,1.12248,1.12299,1.12228,1.12299,16000000.0
2007-03-01 00:17:00,1.12287,1.12332,1.12287,1.12317,16400000.0
2007-03-01 00:18:00,1.12251,1.12287,1.1225,1.12283,14000000.0
2007-03-01 00:19:00,1.12284,1.12299,1.12276,1.12299,14800000.0
2007-03-01 00:20:00,1.12277,1.12317,1.12277,1.12317,9800000.0
2007-03-01 00:21:00,1.12339,1.12343,1.12318,1.12343,4200000.0
2007-03-01 00:22:00,1.1231,1.12345,1.1231,1.12345,10600000.0
2007-03-01 00:23:00,1.12341,1.12341,1.12334,1.12334,2000000.0
2007-03-01 00:25:00,1.12388,1.12388,1.12326,1.12348,5800000.0
2007-03-01 00:26:00,1.12291,1.12324,1.12291,1.12323,9000000.0
2007-03-01 00:28:00,1.1234,1.1234,1.1233,1.1233,8200000.0
2007-03-01 00:29:00,1.12351,1.12382,1.12319,1.12382,8200000.0
2007-03-01 00:30:00,1.12326,1.12345,1.12319,1.12345,17800000.0
2007-03-01 00:31:00,1.12332,1.12351,1.12313,1.12319,17400000.0
2007-03-01 00:32:00,1.1231,1.1231,1.12271,1.12298,15600000.0
2007-03-01 00:33:00,1.12281,1.12291,1.12256,1.12276,21000000.0
2007-03-01 00:34:00,1.12254,1.12286,1.12254,1.12265,7200000.0
2007-03-01 00:35:00,1.12306,1.12306,1.1228,1.12293,23800000.0
2007-03-01 00:36:00,1.12291,1.12291,1.12256,1.12256,12400000.0
2007-03-01 00:38:00,1.12283,1.12312,1.12271,1.12277,11400000.0
2007-03-01 00:39:00,1.12286,1.12289,1.12266,1.12281,12200000.0
2007-03-01 00:40:00,1.123,1.1233,1.123,1.1233,6200000.0
2007-03-01 00:41:00,1.1227,1.12306,1.1227,1.12271,6200000.0
2007-03-01 00:42:00,1.12282,1.12303,1.12262,1.12303,10000000.0
2007-03-01 00:43:00,1.12274,1.12288,1.12229,1.12271,21000000.0
2007-03-01 00:44:00,1.12248,1.12248,1.12205,1.12214,16400000.0
2007-03-01 00:45:00,1.1225,1.1225,1.12181,1.1222,12400000.0
2007-03-01 00:46:00,1.12208,1.12222,1.12177,1.12222,18800000.0
2007-03-01 00:47:00,1.12191,1.12216,1.1216,1.1218,11000000.0
2007-03-01 00:48:00,1.12209,1.1221,1.12198,1.12199,6200000.0
2007-03-01 00:49:00,1.12131,1.12207,1.12131,1.12207,9600000.0
2007-03-01 00:50:00,1.12185,1.12199,1.12177,1.12179,15000000.0
2007-03-01 00:51:00,1.1228,1.1228,1.1228,1.1228,12200000.0
2007-03-01 00:52:00,1.12192,1.12246,1.12191,1.12246,12200000.0
2007-03-01 00:53:00,1.12206,1.12206,1.12179,1.12206,14800000.0
2007-03-01 00:54:00,1.12202,1.12217,1.12188,1.12188,9200000.0
2007-03-01 00:55:00,1.12163,1.12216,1.12163,1.12216,3400000.0
2007-03-01 00:56:00,1.12241,1.12288,1.12233,1.12248,22200000.0
2007-03-01 00:57:00,1.12266,1.12271,1.12226,1.12258,11800000.0
2007-03-01 00:58:00,1.12262,1.12271,1.12262,1.12271,3200000.0
2007-03-01 00:59:00,1.1222,1.1222,1.1219,1.1219,20200000.0
2007-03-01 01:00:00,1.12324,1.12349,1.12303,1.12349,20200000.0
2007-03-01 01:01:00,1.12302,1.12372,1.12278,1.1231,10400000.0
2007-03-01 01:02:00,1.12307,1.12359,1.12307,1.12333,6800000.0
2007-03-01 01:03:00,1.12332,1.12349,1.12327,1.12342,16600000.0
2007-03-01 01:04:00,1.12334,1.1235,1.12324,1.12329,12000000.0
2007-03-01 01:05:00,1.1237,1.12406,1.12354,1.12354,20000000.0
2007-03-01 01:06:00,1.12356,1.12356,1.12318,1.12337,38200000.0
2007-03-01 01:07:00,1.12283,1.12338,1.12283,1.12328,8400000.0
2007-03-01 01:08:00,1.12302,1.12335,1.12291,1.12331,12800000.0
2007-03-01 01:09:00,1.12297,1.12318,1.12259,1.12259,9200000.0
2007-03-01 01:10:00,1.12315,1.12323,1.12286,1.12302,14600000.0
2007-03-01 01:11:00,1.12273,1.12307,1.12273,1.12292,7000000.0
2007-03-01 01:12:00,1.12317,1.12325,1.12265,1.12295,19600000.0
2007-03-01 01:13:00,1.12296,1.12326,1.12273,1.12273,25600000.0
2007-03-01 01:14:00,1.12263,1.1229,1.12253,1.1227,12200000.0
2007-03-01 01:15:00,1.12289,1.12338,1.12268,1.12287,15000000.0
2007-03-01 01:16:00,1.12316,1.12342,1.12314,1.12322,14400000.0
2007-03-01 01:17:00,1.12311,1.1233,1.123,1.1233,12800000.0
2007-03-01 01:18:00,1.12324,1.12324,1.12311,1.12311,2000000.0
2007-03-01 01:19:00,1.1212,1.1214,1.1212,1.1214,29000000.0
2007-03-01 01:20:00,1.1213,1.1213,1.1212,1.1212,29000000.0
2007-03-01 01:21:00,1.12318,1.12348,1.12288,1.12348,29000000.0
2007-03-01 01:22:00,1.12335,1.12335,1.12283,1.12286,16000000.0
2007-03-01 01:23:00,1.12301,1.12317,1.12287,1.12306,7800000.0
2007-03-01 01:24:00,1.12307,1.12307,1.12279,1.12299,11800000.0
2007-03-01 01:25:00,1.1218,1.1218,1.1216,1.1216,2600000.0
2007-03-01 01:26:00,1.12299,1.12299,1.12293,1.12293,2600000.0
2007-03-01 01:27:00,1.12289,1.12297,1.1227,1.12295,11600000.0
2007-03-01 01:28:00,1.12287,1.12309,1.12287,1.12289,12400000.0
2007-03-01 01:29:00,1.12264,1.12311,1.12264,1.12278,17400000.0
2007-03-01 01:30:00,1.12279,1.12279,1.12256,1.12257,8400000.0
2007-03-01 01:31:00,1.1227,1.1229,1.12232,1.1229,20800000.0
2007-03-01 01:32:00,1.12261,1.12288,1.1225,1.1226,22000000.0
2007-03-01 01:33:00,1.12274,1.12293,1.12258,1.12284,9000000.0
2007-03-01 01:34:00,1.1225,1.12308,1.1225,1.12263,7800000.0
2007-03-01 01:35:00,1.12279,1.12312,1.1226,1.12273,20800000.0
2007-03-01 01:36:00,1.122,1.1222,1.1219,1.1222,8800000.0
2007-03-01 01:37:00,1.12277,1.12305,1.12274,1.12283,8800000.0
2007-03-01 01:38:00,1.12274,1.12287,1.12267,1.12274,22400000.0
2007-03-01 01:39:00,1.12293,1.12314,1.12286,1.12289,6800000.0
2007-03-01 01:40:00,1.12283,1.12283,1.12257,1.1228,12800000.0
2007-03-01 01:41:00,1.12272,1.12298,1.12262,1.12262,12600000.0
2007-03-01 01:42:00,1.1226,1.1226,1.12219,1.12221,24000000.0
2007-03-01 01:44:00,1.12291,1.12291,1.12185,1.12185,19200000.0
2007-03-01 01:45:00,1.1223,1.1223,1.12208,1.12221,4800000.0
2007-03-01 01:46:00,1.12188,1.12208,1.12188,1.12206,18600000.0
2007-03-01 01:47:00,1.12204,1.12216,1.12196,1.12205,7000000.0
2007-03-01 01:48:00,1.12233,1.1225,1.12207,1.12226,15800000.0
2007-03-01 01:49:00,1.12221,1.12259,1.12221,1.12251,9200000.0
2007-03-01 01:50:00,1.12224,1.12279,1.12199,1.12199,8400000.0
2007-03-01 01:51:00,1.12225,1.12263,1.12224,1.12235,11800000.0
2007-03-01 01:52:00,1.12219,1.12233,1.12184,1.12185,15600000.0
2007-03-01 01:53:00,1.12224,1.12224,1.12169,1.12174,13400000.0
2007-03-01 01:54:00,1.12179,1.12179,1.12163,1.12178,9000000.0
2007-03-01 01:55:00,1.12205,1.12205,1.12164,1.12168,27800000.0
2007-03-01 01:56:00,1.12176,1.12176,1.12116,1.12134,17600000.0
2007-03-01 01:57:00,1.12157,1.12178,1.12157,1.12168,12800000.0
2007-03-01 01:58:00,1.1217,1.1222,1.1217,1.1217,10400000.0
2007-03-01 01:59:00,1.12141,1.1219,1.12141,1.12176,10400000.0
2007-03-01 02:00:00,1.12172,1.12196,1.12138,1.12196,11000000.0
2007-03-01 02:01:00,1.12189,1.12196,1.12159,1.12196,22400000.0
2007-03-01 02:02:00,1.12171,1.12171,1.12127,1.1214,6200000.0
2007-03-01 02:03:00,1.1213,1.12169,1.1212,1.1212,28400000.0
2007-03-01 02:04:00,1.12182,1.12182,1.1211,1.12181,17800000.0
2007-03-01 02:05:00,1.12136,1.12195,1.12136,1.12155,13800000.0
2007-03-01 02:06:00,1.12151,1.12185,1.12129,1.12167,13800000.0
2007-03-01 02:07:00,1.12182,1.12194,1.12143,1.12176,20400000.0
2007-03-01 02:08:00,1.12158,1.12158,1.12124,1.12143,14200000.0
2007-03-01 02:09:00,1.12141,1.12146,1.12118,1.12118,18800000.0
2007-03-01 02:11:00,1.12138,1.12207,1.12138,1.12148,12000000.0
2007-03-01 02:12:00,1.12148,1.12174,1.12133,1.12148,28800000.0
2007-03-01 02:13:00,1.12131,1.12147,1.12109,1.12112,20600000.0
2007-03-01 02:14:00,1.12104,1.12127,1.12087,1.12111,13800000.0
2007-03-01 02:15:00,1.12126,1.12152,1.12088,1.12097,18400000.0
2007-03-01 02:16:00,1.12073,1.1211,1.12049,1.12082,15400000.0
2007-03-01 02:17:00,1.12107,1.12107,1.1207,1.12072,5800000.0
2007-03-01 02:18:00,1.12094,1.12098,1.1205,1.12094,14000000.0
2007-03-01 02:19:00,1.12107,1.12107,1.1205,1.1209,16400000.0
2007-03-01 02:20:00,1.12092,1.12134,1.12092,1.12134,18200000.0
2007-03-01 02:21:00,1.12086,1.1213,1.12078,1.12099,33800000.0
2007-03-01 02:22:00,1.1214,1.1214,1.12096,1.12099,18200000.0
2007-03-01 02:23:00,1.12093,1.12097,1.12071,1.12086,12200000.0
2007-03-01 02:24:00,1.12132,1.12166,1.12115,1.12138,10000000.0
2007-03-01 02:25:00,1.122,1.122,1.12132,1.12152,20800000.0
2007-03-01 02:26:00,1.12122,1.12163,1.1211,1.12163,15000000.0
2007-03-01 02:27:00,1.12137,1.12137,1.12116,1.12116,4200000.0
2007-03-01 02:28:00,1.12132,1.12156,1.12078,1.12078,18800000.0
2007-03-01 02:29:00,1.12131,1.12174,1.12089,1.12174,30800000.0
2007-03-01 02:30:00,1.12147,1.12147,1.12114,1.12131,14000000.0
2007-03-01 02:31:00,1.12154,1.1217,1.12126,1.12147,12600000.0
2007-03-01 02:32:00,1.12157,1.12187,1.12157,1.12181,5200000.0
2007-03-01 02:33:00,1.12145,1.12145,1.12123,1.12133,9800000.0
2007-03-01 02:34:00,1.12135,1.12152,1.12135,1.12152,2000000.0
2007-03-01 02:35:00,1.12159,1.12186,1.12159,1.12186,12800000.0
2007-03-01 02:36:00,1.1215,1.1215,1.1211,1.1214,4600000.0
2007-03-01 02:37:00,1.12187,1.12187,1.1214,1.12158,4600000.0
2007-03-01 02:38:00,1.12117,1.12156,1.12113,1.12118,16400000.0
2007-03-01 02:39:00,1.12153,1.12179,1.12133,1.12148,9400000.0
2007-03-01 02:40:00,1.121,1.12182,1.12096,1.12182,23600000.0
2007-03-01 02:41:00,1.12172,1.1219,1.12108,1.12144,25600000.0
2007-03-01 02:42:00,1.12134,1.12174,1.12131,1.12148,11000000.0
2007-03-01 02:43:00,1.12185,1.12185,1.12156,1.12169,23000000.0
2007-03-01 02:44:00,1.12173,1.12189,1.12141,1.12156,12200000.0
2007-03-01 02:45:00,1.12134,1.12164,1.12105,1.12122,7800000.0
2007-03-01 02:46:00,1.12113,1.12181,1.12106,1.12181,10600000.0
2007-03-01 02:47:00,1.1209,1.1212,1.1209,1.1212,12200000.0
2007-03-01 02:48:00,1.12152,1.12152,1.12128,1.12129,12200000.0
2007-03-01 02:49:00,1.1209,1.1209,1.1209,1.1209,6800000.0
2007-03-01 02:50:00,1.12132,1.12168,1.12132,1.12136,6800000.0
2007-03-01 02:51:00,1.1214,1.12148,1.12104,1.12124,20400000.0
2007-03-01 02:52:00,1.12121,1.12121,1.12073,1.12095,18600000.0
2007-03-01 02:53:00,1.12118,1.12153,1.12114,1.12126,23000000.0
2007-03-01 02:54:00,1.12137,1.12142,1.12085,1.12105,15000000.0
2007-03-01 02:55:00,1.12105,1.12174,1.12077,1.12102,13400000.0
2007-03-01 02:56:00,1.12114,1.1216,1.121,1.12118,29400000.0
2007-03-01 02:57:00,1.12126,1.12135,1.12126,1.12129,7400000.0
2007-03-01 02:58:00,1.12154,1.12164,1.12126,1.12126,13200000.0
2007-03-01 02:59:00,1.12139,1.12162,1.12129,1.12139,22200000.0
2007-03-01 03:00:00,1.1208,1.1215,1.1208,1.1211,14600000.0
2007-03-01 03:01:00,1.12108,1.12134,1.12088,1.12107,14600000.0
2007-03-01 03:02:00,1.12102,1.12102,1.12074,1.12074,15400000.0
2007-03-01 03:03:00,1.12061,1.12069,1.12052,1.12059,11600000.0
2007-03-01 03:04:00,1.12071,1.12076,1.12053,1.12053,30600000.0
2007-03-01 03:05:00,1.12066,1.12079,1.12012,1.1202,11800000.0
2007-03-01 03:06:00,1.1218,1.1219,1.1218,1.1218,13000000.0
2007-03-01 03:07:00,1.12069,1.12076,1.12048,1.12057,13000000.0
2007-03-01 03:08:00,1.1215,1.1219,1.1214,1.1218,17400000.0
2007-03-01 03:09:00,1.12059,1.12066,1.12025,1.12041,17400000.0
2007-03-01 03:10:00,1.12069,1.12078,1.12049,1.12078,10800000.0
2007-03-01 03:11:00,1.12044,1.12079,1.12029,1.1205,15400000.0
2007-03-01 03:12:00,1.1205,1.1206,1.1205,1.1206,5600000.0
2007-03-01 03:13:00,1.12085,1.12089,1.12066,1.12071,13400000.0
2007-03-01 03:14:00,1.12129,1.12129,1.12061,1.12095,14000000.0
2007-03-01 03:15:00,1.12082,1.12106,1.12054,1.1208,14600000.0
2007-03-01 03:16:00,1.12078,1.12102,1.12073,1.12073,9400000.0
2007-03-01 03:17:00,1.12086,1.1209,1.12082,1.12082,8200000.0
2007-03-01 03:18:00,1.122,1.122,1.122,1.122,3600000.0
2007-03-01 03:19:00,1.12059,1.1208,1.12017,1.12017,3600000.0
2007-03-01 03:20:00,1.12058,1.12076,1.12052,1.12065,18000000.0
2007-03-01 03:21:00,1.1217,1.1217,1.1217,1.1217,6800000.0
2007-03-01 03:22:00,1.12085,1.12085,1.12043,1.12074,6800000.0
2007-03-01 03:23:00,1.12092,1.12097,1.12073,1.12077,17800000.0
2007-03-01 03:24:00,1.12068,1.12077,1.12049,1.12049,17000000.0
2007-03-01 03:25:00,1.1221,1.1223,1.122,1.122,8200000.0
2007-03-01 03:26:00,1.12037,1.12083,1.12037,1.12076,8200000.0
2007-03-01 03:27:00,1.1209,1.12118,1.1207,1.12088,12600000.0
2007-03-01 03:28:00,1.12135,1.12135,1.12087,1.12094,14000000.0
2007-03-01 03:29:00,1.12079,1.12139,1.12079,1.1213,9800000.0
2007-03-01 03:30:00,1.12105,1.12113,1.12077,1.12084,17800000.0
2007-03-01 03:31:00,1.1215,1.1217,1.1215,1.1217,19000000.0
2007-03-01 03:32:00,1.12148,1.12148,1.12105,1.12106,19000000.0
2007-03-01 03:33:00,1.12114,1.12124,1.12088,1.12124,11600000.0
2007-03-01 03:34:00,1.12062,1.12115,1.12062,1.12101,18200000.0
2007-03-01 03:35:00,1.12094,1.12132,1.12094,1.12106,10400000.0
2007-03-01 03:36:00,1.121,1.12127,1.12073,1.12073,11800000.0
2007-03-01 03:37:00,1.12093,1.12143,1.12093,1.12143,8800000.0
2007-03-01 03:38:00,1.12107,1.12128,1.12072,1.12081,18200000.0
2007-03-01 03:39:00,1.12033,1.12099,1.12033,1.12099,14800000.0
2007-03-01 03:40:00,1.1209,1.12154,1.12072,1.12083,11200000.0
2007-03-01 03:41:00,1.12052,1.12083,1.1203,1.1203,20000000.0
2007-03-01 03:42:00,1.12067,1.12077,1.1205,1.1205,15200000.0
2007-03-01 03:43:00,1.1203,1.1206,1.1203,1.1206,18000000.0
2007-03-01 03:44:00,1.12052,1.12053,1.12052,1.12053,7600000.0
2007-03-01 03:45:00,1.12052,1.12101,1.12051,1.12066,14200000.0
2007-03-01 03:46:00,1.12074,1.12074,1.12017,1.12061,12600000.0
2007-03-01 03:47:00,1.12062,1.12081,1.12057,1.12081,18200000.0
2007-03-01 03:48:00,1.12052,1.121,1.12049,1.12094,10000000.0
2007-03-01 03:49:00,1.12128,1.12128,1.12078,1.12118,18600000.0
2007-03-01 03:50:00,1.12076,1.12093,1.12064,1.12079,18800000.0
2007-03-01 03:51:00,1.12087,1.12132,1.1208,1.1211,9800000.0
2007-03-01 03:52:00,1.1214,1.12164,1.12125,1.12139,32400000.0
2007-03-01 03:53:00,1.12112,1.12148,1.12108,1.12138,14000000.0
2007-03-01 03:54:00,1.12147,1.12147,1.12083,1.12109,18200000.0
2007-03-01 03:55:00,1.12117,1.12184,1.12083,1.12184,15200000.0
2007-03-01 03:56:00,1.12131,1.1217,1.12128,1.12139,12800000.0
2007-03-01 03:57:00,1.12137,1.12142,1.12111,1.12125,19000000.0
2007-03-01 03:58:00,1.12112,1.12149,1.121,1.1212,13000000.0
2007-03-01 03:59:00,1.12092,1.1212,1.12077,1.12088,24200000.0
2007-03-01 04:00:00,1.12055,1.12106,1.12036,1.12079,23800000.0
2007-03-01 04:01:00,1.12062,1.12071,1.12047,1.12057,13800000.0
2007-03-01 04:02:00,1.12077,1.12129,1.12062,1.12062,10800000.0
2007-03-01 04:03:00,1.12037,1.12071,1.12037,1.12071,11400000.0
2007-03-01 04:04:00,1.12103,1.12136,1.12097,1.12115,26200000.0
2007-03-01 04:05:00,1.12096,1.1213,1.12083,1.12083,5800000.0
2007-03-01 04:06:00,1.1211,1.12124,1.12075,1.12124,8400000.0
2007-03-01 04:07:00,1.12087,1.12139,1.12087,1.12111,10400000.0
2007-03-01 04:08:00,1.1215,1.1215,1.12086,1.12086,13200000.0
2007-03-01 04:09:00,1.121,1.12149,1.121,1.12143,15400000.0
2007-03-01 04:10:00,1.12155,1.12163,1.1212,1.1212,16800000.0
2007-03-01 04:11:00,1.12105,1.12134,1.12105,1.12134,9000000.0
2007-03-01 04:12:00,1.12115,1.12124,1.12095,1.12106,15800000.0
2007-03-01 04:13:00,1.12157,1.12157,1.1211,1.12111,10800000.0
2007-03-01 04:14:00,1.12147,1.12147,1.12096,1.12096,4800000.0
2007-03-01 04:15:00,1.12082,1.12105,1.1205,1.12072,23600000.0
2007-03-01 04:16:00,1.12088,1.12091,1.12088,1.12091,2600000.0
2007-03-01 04:17:00,1.12108,1.12121,1.12083,1.12097,13600000.0
2007-03-01 04:18:00,1.12118,1.12134,1.12109,1.12116,17400000.0
2007-03-01 04:19:00,1.1213,1.1215,1.1213,1.12133,9800000.0
2007-03-01 04:20:00,1.12139,1.12161,1.12139,1.12146,10200000.0
2007-03-01 04:21:00,1.12178,1.12178,1.1206,1.12104,10600000.0
2007-03-01 04:22:00,1.12137,1.1216,1.12137,1.12147,3600000.0
2007-03-01 04:23:00,1.12124,1.12176,1.12123,1.12123,21000000.0
2007-03-01 04:24:00,1.12102,1.12124,1.12102,1.12108,11400000.0
2007-03-01 04:25:00,1.12112,1.12136,1.12112,1.12136,7400000.0
2007-03-01 04:26:00,1.12139,1.12165,1.12125,1.12165,10200000.0
2007-03-01 04:27:00,1.12155,1.12209,1.12155,1.12155,7800000.0
2007-03-01 04:28:00,1.12146,1.12171,1.12125,1.12125,5200000.0
2007-03-01 04:29:00,1.12126,1.1214,1.12126,1.1214,9600000.0
2007-03-01 04:30:00,1.12108,1.12108,1.12063,1.12063,9600000.0
2007-03-01 04:31:00,1.12111,1.12151,1.12109,1.12132,5000000.0
2007-03-01 04:32:00,1.12114,1.12129,1.12096,1.12097,9200000.0
2007-03-01 04:33:00,1.12137,1.12167,1.12129,1.12134,21600000.0
2007-03-01 04:34:00,1.12141,1.12191,1.12141,1.12178,8200000.0
2007-03-01 04:35:00,1.12174,1.12186,1.12158,1.12158,8200000.0
2007-03-01 04:36:00,1.12162,1.12187,1.12162,1.12162,14200000.0
2007-03-01 04:37:00,1.12172,1.12228,1.12138,1.12228,16800000.0
2007-03-01 04:38:00,1.1222,1.1223,1.12215,1.1222,8200000.0
2007-03-01 04:39:00,1.12213,1.12225,1.12207,1.12207,15400000.0
2007-03-01 04:40:00,1.12198,1.12226,1.12181,1.12181,8200000.0
2007-03-01 04:41:00,1.12203,1.12215,1.12193,1.12215,8200000.0
2007-03-01 04:42:00,1.12197,1.12227,1.12197,1.12203,15400000.0
2007-03-01 04:43:00,1.12251,1.12251,1.12224,1.12227,10600000.0
2007-03-01 04:44:00,1.12255,1.12261,1.12194,1.12194,16000000.0
2007-03-01 04:45:00,1.12253,1.12253,1.12199,1.12209,8200000.0
2007-03-01 04:46:00,1.1222,1.12253,1.12194,1.12194,28800000.0
2007-03-01 04:47:00,1.12211,1.12211,1.12186,1.1219,16400000.0
2007-03-01 04:48:00,1.1223,1.1223,1.12201,1.12201,15200000.0
2007-03-01 04:49:00,1.12236,1.12236,1.12179,1.12213,6200000.0
2007-03-01 04:50:00,1.1219,1.1219,1.1219,1.1219,16800000.0
2007-03-01 04:51:00,1.12197,1.12238,1.12197,1.12214,16800000.0
2007-03-01 04:52:00,1.12197,1.12224,1.1219,1.12217,17000000.0
2007-03-01 04:53:00,1.12201,1.12224,1.12174,1.12179,15200000.0
2007-03-01 04:54:00,1.12182,1.12231,1.1217,1.12179,10600000.0
2007-03-01 04:55:00,1.12187,1.12187,1.12153,1.12153,2600000.0
2007-03-01 04:56:00,1.12139,1.12173,1.12139,1.12173,4800000.0
2007-03-01 04:57:00,1.12172,1.12202,1.12168,1.12202,8000000.0
2007-03-01 04:58:00,1.1222,1.12262,1.12199,1.12199,20800000.0
2007-03-01 04:59:00,1.12226,1.1226,1.12222,1.12242,16600000.0
2007-03-01 05:00:00,1.12217,1.12247,1.12217,1.12247,8200000.0
2007-03-01 05:01:00,1.12248,1.12284,1.12248,1.12284,5800000.0
2007-03-01 05:02:00,1.12202,1.12261,1.12202,1.12261,13000000.0
2007-03-01 05:03:00,1.12255,1.12256,1.1221,1.1221,9000000.0
2007-03-01 05:04:00,1.12227,1.12227,1.12198,1.12198,3200000.0
2007-03-01 05:05:00,1.1227,1.1228,1.1222,1.1225,6800000.0
2007-03-01 05:06:00,1.12205,1.12214,1.12193,1.12194,6800000.0
2007-03-01 05:07:00,1.12212,1.12212,1.12143,1.12143,15000000.0
2007-03-01 05:08:00,1.12165,1.12208,1.12165,1.12188,10800000.0
2007-03-01 05:09:00,1.1225,1.1227,1.1223,1.1223,7200000.0
2007-03-01 05:10:00,1.12184,1.12184,1.12136,1.12183,7200000.0
2007-03-01 05:11:00,1.12176,1.12193,1.12145,1.12193,10400000.0
2007-03-01 05:13:00,1.1225,1.1225,1.1223,1.1223,13800000.0
2007-03-01 05:14:00,1.12162,1.12187,1.12158,1.12158,13800000.0
2007-03-01 05:15:00,1.12143,1.1216,1.12139,1.12144,18400000.0
2007-03-01 05:16:00,1.12172,1.12204,1.12152,1.12152,10600000.0
2007-03-01 05:17:00,1.12193,1.1223,1.12176,1.1223,19200000.0
2007-03-01 05:18:00,1.12168,1.12218,1.12168,1.12176,16600000.0
2007-03-01 05:19:00,1.12183,1.12239,1.12183,1.12197,18600000.0
2007-03-01 05:20:00,1.12198,1.12238,1.1219,1.12238,10800000.0
2007-03-01 05:21:00,1.12186,1.12186,1.12143,1.12143,3200000.0
2007-03-01 05:22:00,1.12162,1.12182,1.12125,1.12166,19800000.0
2007-03-01 05:23:00,1.1218,1.12227,1.12161,1.12161,11800000.0
2007-03-01 05:24:00,1.1217,1.12201,1.1217,1.12184,18400000.0
2007-03-01 05:25:00,1.12173,1.12205,1.12154,1.12205,17800000.0
2007-03-01 05:26:00,1.12161,1.12178,1.12154,1.1216,19200000.0
2007-03-01 05:27:00,1.123,1.123,1.1229,1.1229,10000000.0
2007-03-01 05:28:00,1.1225,1.1227,1.1223,1.1223,10000000.0
2007-03-01 05:30:00,1.12179,1.12218,1.12177,1.12178,10000000.0
2007-03-01 05:31:00,1.12154,1.12154,1.12121,1.12129,7600000.0
2007-03-01 05:32:00,1.1227,1.1227,1.1223,1.1223,21400000.0
2007-03-01 05:33:00,1.12146,1.12196,1.12138,1.12163,21400000.0
2007-03-01 05:34:00,1.12166,1.12166,1.12156,1.12158,19000000.0
2007-03-01 05:35:00,1.1225,1.1225,1.1225,1.1225,4200000.0
2007-03-01 05:36:00,1.12158,1.12158,1.12158,1.12158,4200000.0
2007-03-01 05:37:00,1.1227,1.1227,1.1227,1.1227,10400000.0
2007-03-01 05:38:00,1.1229,1.1229,1.1229,1.1229,10400000.0
2007-03-01 05:39:00,1.1227,1.1228,1.1227,1.1228,10400000.0
2007-03-01 05:40:00,1.12169,1.12176,1.12139,1.12176,10400000.0
2007-03-01 05:42:00,1.1227,1.1227,1.1227,1.1227,9400000.0
2007-03-01 05:43:00,1.1218,1.12219,1.12147,1.12192,9400000.0
2007-03-01 05:44:00,1.12135,1.12169,1.12135,1.12137,7400000.0
2007-03-01 05:45:00,1.12175,1.12175,1.12143,1.12169,23600000.0
2007-03-01 05:46:00,1.1214,1.12147,1.12117,1.12136,8400000.0
2007-03-01 05:47:00,1.12133,1.12152,1.1212,1.1212,19800000.0
2007-03-01 05:48:00,1.12151,1.12152,1.12125,1.12125,9000000.0
2007-03-01 05:49:00,1.12137,1.12188,1.12135,1.12135,19000000.0
2007-03-01 05:50:00,1.12138,1.12191,1.12122,1.12142,12400000.0
2007-03-01 05:51:00,1.12133,1.12197,1.12133,1.12197,27200000.0
2007-03-01 05:53:00,1.12138,1.12142,1.12106,1.12106,12400000.0
2007-03-01 05:54:00,1.12109,1.12109,1.1207,1.12091,5800000.0
2007-03-01 05:55:00,1.12126,1.12134,1.12102,1.12102,10400000.0
2007-03-01 05:56:00,1.12072,1.12112,1.12072,1.121,3600000.0
2007-03-01 05:57:00,1.12091,1.12119,1.12091,1.12119,3200000.0
2007-03-01 05:58:00,1.12065,1.12116,1.12061,1.12079,11000000.0
2007-03-01 05:59:00,1.1222,1.1223,1.1221,1.1223,19800000.0
2007-03-01 06:00:00,1.1222,1.1222,1.1222,1.1222,19800000.0
2007-03-01 06:01:00,1.12106,1.12135,1.12093,1.12104,19800000.0
2007-03-01 06:02:00,1.12127,1.12141,1.12127,1.12141,6600000.0
2007-03-01 06:03:00,1.12171,1.12203,1.12149,1.12149,16000000.0
2007-03-01 06:04:00,1.12137,1.12183,1.12117,1.12137,11800000.0
2007-03-01 06:05:00,1.12184,1.12194,1.12158,1.12158,12000000.0
2007-03-01 06:06:00,1.12172,1.12236,1.12172,1.12195,22000000.0
2007-03-01 06:07:00,1.12181,1.12214,1.12181,1.12189,13200000.0
2007-03-01 06:08:00,1.12178,1.12208,1.12178,1.12191,9400000.0
2007-03-01 06:09:00,1.12187,1.1222,1.12187,1.12216,10000000.0
2007-03-01 06:10:00,1.12207,1.12229,1.12175,1.12229,11000000.0
2007-03-01 06:11:00,1.12235,1.12235,1.1218,1.1218,13000000.0
2007-03-01 06:12:00,1.1218,1.122,1.1218,1.122,16000000.0
2007-03-01 06:13:00,1.12214,1.12239,1.12169,1.12175,8200000.0
2007-03-01 06:14:00,1.12206,1.12232,1.12203,1.12224,9400000.0
2007-03-01 06:15:00,1.1221,1.12239,1.1221,1.12239,5000000.0
2007-03-01 06:16:00,1.12221,1.12271,1.1221,1.1221,4200000.0
2007-03-01 06:17:00,1.12178,1.12206,1.12177,1.12206,10600000.0
2007-03-01 06:18:00,1.12196,1.12206,1.12196,1.12206,2000000.0
2007-03-01 06:19:00,1.12219,1.12219,1.12193,1.12199,7800000.0
2007-03-01 06:20:00,1.12204,1.1222,1.12145,1.1222,16600000.0
2007-03-01 06:21:00,1.12215,1.12215,1.1218,1.12214,9800000.0
2007-03-01 06:22:00,1.1222,1.1231,1.1222,1.1224,21600000.0
2007-03-01 06:23:00,1.1219,1.12254,1.1219,1.12234,14200000.0
2007-03-01 06:24:00,1.12216,1.12233,1.12209,1.12219,10600000.0
2007-03-01 06:25:00,1.12219,1.12247,1.12211,1.12211,7400000.0
2007-03-01 06:27:00,1.12199,1.12217,1.12163,1.12163,8200000.0
2007-03-01 06:28:00,1.12178,1.12218,1.12178,1.1218,16400000.0
2007-03-01 06:29:00,1.12214,1.12223,1.12183,1.12193,13400000.0
2007-03-01 06:30:00,1.12179,1.12212,1.12167,1.12193,19600000.0
2007-03-01 06:31:00,1.12172,1.12199,1.12172,1.12199,5600000.0
2007-03-01 06:32:00,1.12218,1.12218,1.12198,1.12203,6200000.0
2007-03-01 06:33:00,1.12185,1.12207,1.12178,1.12207,10400000.0
2007-03-01 06:34:00,1.12158,1.12197,1.12152,1.12177,21200000.0
2007-03-01 06:35:00,1.12177,1.12194,1.12164,1.12164,14200000.0
2007-03-01 06:36:00,1.12176,1.12249,1.12176,1.12249,7200000.0
2007-03-01 06:37:00,1.12223,1.12223,1.12183,1.12199,6800000.0
2007-03-01 06:38:00,1.1221,1.12234,1.12184,1.12234,10200000.0
2007-03-01 06:39:00,1.12251,1.12251,1.12195,1.12199,11800000.0
2007-03-01 06:40:00,1.12258,1.12258,1.12188,1.122,18400000.0
2007-03-01 06:41:00,1.12215,1.12247,1.12166,1.12207,12400000.0
2007-03-01 06:42:00,1.12189,1.1219,1.12181,1.1219,6800000.0
2007-03-01 06:43:00,1.12215,1.12216,1.12185,1.12216,16600000.0
2007-03-01 06:44:00,1.12178,1.12205,1.12163,1.12163,10400000.0
2007-03-01 06:45:00,1.1217,1.12223,1.12167,1.12177,12400000.0
2007-03-01 06:46:00,1.1235,1.1235,1.1232,1.1232,8200000.0
2007-03-01 06:47:00,1.12205,1.12205,1.12174,1.12174,8200000.0
2007-03-01 06:48:00,1.12213,1.12213,1.1218,1.12189,10400000.0
2007-03-01 06:49:00,1.12221,1.12221,1.1218,1.12207,22800000.0
2007-03-01 06:50:00,1.12179,1.1221,1.12166,1.12189,24400000.0
2007-03-01 06:51:00,1.12205,1.1221,1.12182,1.12201,12200000.0
2007-03-01 06:52:00,1.1221,1.1221,1.12155,1.12172,22400000.0
2007-03-01 06:53:00,1.1229,1.1229,1.1229,1.1229,24400000.0
2007-03-01 06:54:00,1.12166,1.12205,1.12157,1.12188,24400000.0
2007-03-01 06:57:00,1.12194,1.12201,1.12179,1.12189,15600000.0
2007-03-01 06:58:00,1.12158,1.12214,1.12149,1.12158,11600000.0
2007-03-01 06:59:00,1.1221,1.1221,1.12156,1.12181,16600000.0
2007-03-01 07:00:00,1.12169,1.12193,1.12157,1.12193,10200000.0
2007-03-01 07:01:00,1.1219,1.12193,1.12147,1.12147,12000000.0
2007-03-01 07:02:00,1.1227,1.1229,1.1227,1.1229,17000000.0
2007-03-01 07:03:00,1.12173,1.12185,1.12143,1.1215,17000000.0
2007-03-01 07:04:00,1.12222,1.12222,1.12174,1.12174,4200000.0
2007-03-01 07:05:00,1.12197,1.12232,1.12178,1.12207,33000000.0
2007-03-01 07:06:00,1.1235,1.1238,1.1233,1.1238,12600000.0
2007-03-01 07:07:00,1.1239,1.1239,1.1236,1.1236,12600000.0
2007-03-01 07:08:00,1.12188,1.12236,1.12188,1.12233,12600000.0
2007-03-01 07:10:00,1.12241,1.12243,1.12192,1.12192,11600000.0
2007-03-01 07:11:00,1.12206,1.12206,1.12186,1.12186,8200000.0
2007-03-01 07:12:00,1.12194,1.12226,1.12183,1.12226,31800000.0
2007-03-01 07:13:00,1.1233,1.1233,1.1233,1.1233,10400000.0
2007-03-01 07:14:00,1.12233,1.12246,1.12206,1.12246,10400000.0
2007-03-01 07:15:00,1.12217,1.12235,1.12217,1.12235,10200000.0
2007-03-01 07:16:00,1.12242,1.1227,1.12224,1.12247,19400000.0
2007-03-01 07:17:00,1.12194,1.12194,1.12191,1.12191,9600000.0
2007-03-01 07:18:00,1.12185,1.12248,1.12185,1.12248,14200000.0
2007-03-01 07:19:00,1.12223,1.12237,1.12209,1.12224,11600000.0
2007-03-01 07:20:00,1.12198,1.12225,1.12198,1.1222,10800000.0
2007-03-01 07:21:00,1.12179,1.12234,1.12179,1.12234,8200000.0
2007-03-01 07:22:00,1.1233,1.1233,1.1233,1.1233,21600000.0
2007-03-01 07:23:00,1.12266,1.12266,1.12243,1.12245,21600000.0
2007-03-01 07:24:00,1.12253,1.12253,1.12214,1.1224,11400000.0
2007-03-01 07:25:00,1.12265,1.12265,1.12259,1.12259,5000000.0
2007-03-01 07:26:00,1.12267,1.12267,1.12243,1.1225,10800000.0
2007-03-01 07:27:00,1.12314,1.12314,1.12232,1.12256,7400000.0
2007-03-01 07:28:00,1.12292,1.12292,1.1226,1.12262,8200000.0
2007-03-01 07:29:00,1.12315,1.12325,1.12279,1.12325,14600000.0
2007-03-01 07:31:00,1.1228,1.1233,1.1228,1.1232,22200000.0
2007-03-01 07:32:00,1.1235,1.1236,1.1235,1.1236,22200000.0
2007-03-01 07:33:00,1.12271,1.12271,1.12247,1.12249,22200000.0
2007-03-01 07:34:00,1.12238,1.12276,1.12238,1.1227,9600000.0
2007-03-01 07:35:00,1.1227,1.1227,1.12201,1.12201,9800000.0
2007-03-01 07:36:00,1.1231,1.1233,1.1229,1.1229,28400000.0
2007-03-01 07:37:00,1.1228,1.12302,1.12246,1.12246,28400000.0
2007-03-01 07:38:00,1.12273,1.12273,1.12196,1.12218,7600000.0
2007-03-01 07:39:00,1.1228,1.1228,1.1228,1.1228,8400000.0
2007-03-01 07:40:00,1.12269,1.12294,1.1223,1.12281,8400000.0
2007-03-01 07:41:00,1.123,1.1235,1.1228,1.1235,17200000.0
2007-03-01 07:42:00,1.12274,1.12306,1.12274,1.12297,17200000.0
2007-03-01 07:43:00,1.12268,1.1229,1.12263,1.12263,8400000.0
2007-03-01 07:44:00,1.12251,1.12252,1.12233,1.1224,8400000.0
2007-03-01 07:45:00,1.12238,1.12269,1.12227,1.12269,14400000.0
2007-03-01 07:46:00,1.12261,1.12261,1.12258,1.12258,2600000.0
2007-03-01 07:47:00,1.12261,1.1231,1.12256,1.12272,12400000.0
2007-03-01 07:48:00,1.12278,1.12278,1.12227,1.12238,10800000.0
2007-03-01 07:49:00,1.12278,1.12321,1.12251,1.12269,10000000.0
2007-03-01 07:50:00,1.12236,1.12286,1.12224,1.12225,26000000.0
2007-03-01 07:51:00,1.12274,1.1228,1.12243,1.12276,16000000.0
2007-03-01 07:52:00,1.12254,1.12254,1.12245,1.12245,2600000.0
2007-03-01 07:53:00,1.12243,1.12272,1.12228,1.12228,11600000.0
2007-03-01 07:54:00,1.12254,1.12307,1.12233,1.12251,17600000.0
2007-03-01 07:55:00,1.1232,1.1232,1.1232,1.1232,7000000.0
2007-03-01 07:56:00,1.12255,1.12255,1.12204,1.12249,7000000.0
2007-03-01 07:57:00,1.12228,1.12278,1.12228,1.12267,5600000.0
2007-03-01 07:58:00,1.12242,1.12253,1.12203,1.12239,9000000.0
2007-03-01 08:00:00,1.123,1.1233,1.123,1.1233,5600000.0
2007-03-01 08:01:00,1.12224,1.12224,1.12188,1.12188,5600000.0
2007-03-01 08:02:00,1.12228,1.12228,1.12223,1.12227,5000000.0
2007-03-01 08:03:00,1.12295,1.12303,1.12227,1.1225,9400000.0
2007-03-01 08:04:00,1.12253,1.12305,1.12253,1.12297,10200000.0
2007-03-01 08:05:00,1.12259,1.12293,1.12223,1.1227,17000000.0
2007-03-01 08:06:00,1.12287,1.12297,1.12287,1.12297,12800000.0
2007-03-01 08:07:00,1.12331,1.12353,1.12304,1.12353,29000000.0
2007-03-01 08:08:00,1.12339,1.12339,1.12282,1.12302,13600000.0
2007-03-01 08:09:00,1.12351,1.12351,1.12303,1.12303,15400000.0
2007-03-01 08:10:00,1.12298,1.12328,1.12298,1.12308,14600000.0
2007-03-01 08:11:00,1.12304,1.12326,1.12284,1.12284,3600000.0
2007-03-01 08:12:00,1.12266,1.12316,1.12259,1.12296,17200000.0
2007-03-01 08:13:00,1.12298,1.12327,1.12282,1.1232,16200000.0
2007-03-01 08:14:00,1.12293,1.12324,1.12259,1.12299,16200000.0
2007-03-01 08:15:00,1.12279,1.12333,1.12279,1.1229,8200000.0
2007-03-01 08:16:00,1.12306,1.12317,1.12279,1.12284,11400000.0
2007-03-01 08:17:00,1.1229,1.12318,1.12266,1.12318,18000000.0
2007-03-01 08:18:00,1.12287,1.12292,1.12287,1.12292,3600000.0
2007-03-01 08:19:00,1.12231,1.1226,1.12231,1.12253,12800000.0
2007-03-01 08:20:00,1.12257,1.12275,1.12227,1.12248,14400000.0
2007-03-01 08:21:00,1.12299,1.12299,1.12239,1.12274,16800000.0
2007-03-01 08:22:00,1.12307,1.12307,1.12256,1.12269,6800000.0
2007-03-01 08:23:00,1.12256,1.1228,1.12254,1.12254,32400000.0
2007-03-01 08:24:00,1.12271,1.12271,1.12233,1.12244,17800000.0
2007-03-01 08:25:00,1.1226,1.12274,1.1226,1.12274,5600000.0
2007-03-01 08:26:00,1.12255,1.1226,1.1224,1.1226,9000000.0
2007-03-01 08:27:00,1.12248,1.12265,1.12224,1.12232,12600000.0
2007-03-01 08:28:00,1.12268,1.12278,1.1224,1.1224,14800000.0
2007-03-01 08:29:00,1.12264,1.12264,1.12231,1.12231,3200000.0
2007-03-01 08:30:00,1.12215,1.12234,1.12215,1.12227,8000000.0
2007-03-01 08:31:00,1.12218,1.12253,1.12214,1.12225,14000000.0
2007-03-01 08:32:00,1.12252,1.12288,1.12245,1.12251,13200000.0
2007-03-01 08:33:00,1.1237,1.1237,1.1232,1.1232,13600000.0
2007-03-01 08:34:00,1.12248,1.1227,1.12241,1.12257,13600000.0
2007-03-01 08:35:00,1.12254,1.12268,1.12234,1.12246,15000000.0
2007-03-01 08:36:00,1.1222,1.12228,1.1222,1.12228,4000000.0
2007-03-01 08:37:00,1.12238,1.12238,1.12203,1.12214,6800000.0
2007-03-01 08:38:00,1.12251,1.12275,1.12192,1.12214,24000000.0
2007-03-01 08:39:00,1.12239,1.12239,1.12194,1.12194,12200000.0
2007-03-01 08:40:00,1.12208,1.12231,1.12208,1.12231,3200000.0
2007-03-01 08:41:00,1.12235,1.12243,1.12208,1.12233,14600000.0
2007-03-01 08:42:00,1.12221,1.1228,1.12211,1.12269,24200000.0
2007-03-01 08:43:00,1.1224,1.1227,1.1224,1.12245,15800000.0
2007-03-01 08:44:00,1.12226,1.12278,1.122,1.12278,12200000.0
2007-03-01 08:45:00,1.12296,1.12296,1.12229,1.12229,15800000.0
2007-03-01 08:46:00,1.12255,1.12283,1.12255,1.12283,9400000.0
2007-03-01 08:47:00,1.1229,1.1232,1.1227,1.1232,10800000.0
2007-03-01 08:48:00,1.12293,1.12326,1.1228,1.12289,10800000.0
2007-03-01 08:49:00,1.123,1.123,1.12271,1.12271,12200000.0
2007-03-01 08:50:00,1.12285,1.12357,1.12285,1.12357,23000000.0
2007-03-01 08:51:00,1.12277,1.12303,1.12257,1.12303,80200000.0
2007-03-01 08:52:00,1.12283,1.1231,1.12274,1.1231,11000000.0
2007-03-01 08:53:00,1.12278,1.12283,1.12223,1.12249,11200000.0
2007-03-01 08:54:00,1.12281,1.12293,1.1227,1.1227,7400000.0
2007-03-01 08:55:00,1.12302,1.12307,1.12261,1.12261,23600000.0
2007-03-01 08:56:00,1.12251,1.12281,1.12234,1.12252,16200000.0
2007-03-01 08:57:00,1.12244,1.12268,1.12234,1.12268,14600000.0
2007-03-01 08:58:00,1.12271,1.12271,1.12236,1.12248,10800000.0
2007-03-01 08:59:00,1.12273,1.1233,1.12273,1.12302,12400000.0
2007-03-01 09:00:00,1.12281,1.12281,1.1224,1.12258,13200000.0
2007-03-01 09:01:00,1.12303,1.12303,1.12259,1.123,8400000.0
2007-03-01 09:02:00,1.12262,1.12308,1.12259,1.12306,11000000.0
2007-03-01 09:03:00,1.1228,1.12297,1.12243,1.12264,8800000.0
2007-03-01 09:04:00,1.12318,1.12318,1.1225,1.1225,13000000.0
2007-03-01 09:05:00,1.12231,1.12286,1.12231,1.12277,11600000.0
2007-03-01 09:06:00,1.1224,1.12272,1.12216,1.12216,18000000.0
2007-03-01 09:07:00,1.1221,1.12262,1.1221,1.12234,25000000.0
2007-03-01 09:08:00,1.1223,1.12259,1.12208,1.12217,21200000.0
2007-03-01 09:09:00,1.12195,1.12217,1.12179,1.12217,10600000.0
2007-03-01 09:10:00,1.12201,1.12224,1.12192,1.12224,8200000.0
2007-03-01 09:11:00,1.12185,1.12221,1.1216,1.12171,7600000.0
2007-03-01 09:12:00,1.12228,1.12228,1.12174,1.12219,8000000.0
2007-03-01 09:13:00,1.12208,1.12269,1.12193,1.12201,21600000.0
2007-03-01 09:14:00,1.12209,1.12238,1.12209,1.12238,7000000.0
2007-03-01 09:15:00,1.12226,1.12293,1.12226,1.12239,13600000.0
2007-03-01 09:16:00,1.12242,1.12293,1.12242,1.12272,10600000.0
2007-03-01 09:17:00,1.1226,1.12318,1.1226,1.1226,20600000.0
2007-03-01 09:18:00,1.12279,1.12279,1.12211,1.12251,4600000.0
2007-03-01 09:19:00,1.12189,1.12261,1.12189,1.1224,17600000.0
2007-03-01 09:20:00,1.12224,1.12248,1.12224,1.12228,6800000.0
2007-03-01 09:21:00,1.12222,1.12247,1.12213,1.12226,14400000.0
2007-03-01 09:22:00,1.12238,1.12279,1.12221,1.12279,9200000.0
2007-03-01 09:23:00,1.12256,1.12295,1.1224,1.12281,24200000.0
2007-03-01 09:24:00,1.12242,1.12302,1.12207,1.12302,9600000.0
2007-03-01 09:25:00,1.12336,1.12336,1.12237,1.1227,24800000.0
2007-03-01 09:26:00,1.12311,1.12327,1.12307,1.1232,10800000.0
2007-03-01 09:27:00,1.1233,1.1233,1.12261,1.12261,10600000.0
2007-03-01 09:28:00,1.12262,1.123,1.12257,1.12257,16000000.0
2007-03-01 09:29:00,1.12258,1.12279,1.12256,1.12279,8400000.0
2007-03-01 09:30:00,1.12278,1.12293,1.12229,1.12229,11000000.0
2007-03-01 09:31:00,1.12231,1.12271,1.12231,1.12251,10200000.0
2007-03-01 09:32:00,1.12267,1.12311,1.12267,1.12311,9800000.0
2007-03-01 09:33:00,1.12316,1.12336,1.12274,1.12309,14600000.0
2007-03-01 09:34:00,1.12282,1.12282,1.12243,1.12253,16400000.0
2007-03-01 09:35:00,1.12243,1.12277,1.12235,1.12277,14200000.0
2007-03-01 09:36:00,1.1225,1.12282,1.12235,1.12282,17200000.0
2007-03-01 09:37:00,1.12239,1.12261,1.12235,1.12261,8200000.0
2007-03-01 09:38:00,1.12251,1.12258,1.12218,1.1223,12600000.0
2007-03-01 09:39:00,1.12228,1.12249,1.12228,1.12241,11800000.0
2007-03-01 09:40:00,1.1212,1.1212,1.1212,1.1212,15000000.0
2007-03-01 09:41:00,1.12201,1.12252,1.12201,1.12248,15000000.0
2007-03-01 09:42:00,1.12219,1.12241,1.12171,1.12201,26400000.0
2007-03-01 09:43:00,1.12202,1.1221,1.12171,1.1221,7600000.0
2007-03-01 09:44:00,1.1209,1.1212,1.1209,1.1212,20400000.0
2007-03-01 09:45:00,1.12213,1.12229,1.12185,1.12229,20400000.0
2007-03-01 09:46:00,1.12257,1.12263,1.12217,1.12255,13400000.0
2007-03-01 09:47:00,1.12221,1.12266,1.12221,1.12246,9600000.0
2007-03-01 09:48:00,1.12268,1.12322,1.12239,1.12322,18200000.0
2007-03-01 09:49:00,1.1202,1.1202,1.1201,1.1202,21200000.0
2007-03-01 09:50:00,1.12266,1.12276,1.12227,1.12274,21200000.0
2007-03-01 09:51:00,1.12255,1.12284,1.12243,1.12267,24000000.0
2007-03-01 09:52:00,1.12263,1.12313,1.12254,1.12281,13400000.0
2007-03-01 09:53:00,1.1223,1.12256,1.12224,1.12224,5200000.0
2007-03-01 09:54:00,1.12275,1.12282,1.12242,1.12254,10800000.0
2007-03-01 09:55:00,1.12297,1.12297,1.12249,1.12265,15000000.0
2007-03-01 09:56:00,1.12267,1.12267,1.12214,1.12238,16000000.0
2007-03-01 09:57:00,1.12251,1.12286,1.12214,1.12286,14600000.0
2007-03-01 09:58:00,1.12269,1.12333,1.12269,1.12278,24000000.0
2007-03-01 09:59:00,1.1228,1.12317,1.12266,1.12285,22000000.0
2007-03-01 10:00:00,1.12279,1.12311,1.12268,1.12284,24600000.0
2007-03-01 10:01:00,1.1227,1.1227,1.12225,1.12232,10200000.0
2007-03-01 10:02:00,1.12263,1.1227,1.12233,1.12233,15400000.0
2007-03-01 10:03:00,1.12228,1.1226,1.12221,1.12254,7000000.0
2007-03-01 10:04:00,1.12266,1.1231,1.12241,1.12241,28000000.0
2007-03-01 10:05:00,1.12271,1.12299,1.12256,1.12299,17600000.0
2007-03-01 10:06:00,1.12298,1.12324,1.12282,1.12282,10800000.0
2007-03-01 10:07:00,1.12308,1.12308,1.12252,1.12252,12200000.0
2007-03-01 10:08:00,1.12289,1.12305,1.12261,1.12284,15000000.0
2007-03-01 10:09:00,1.1213,1.1214,1.1211,1.1212,28600000.0
2007-03-01 10:10:00,1.12255,1.1229,1.12254,1.12267,28600000.0
2007-03-01 10:11:00,1.1227,1.12299,1.1226,1.1226,14400000.0
2007-03-01 10:12:00,1.12243,1.12243,1.12198,1.12225,68600000.0
2007-03-01 10:13:00,1.12262,1.12262,1.12226,1.12244,7200000.0
2007-03-01 10:14:00,1.12202,1.12215,1.12179,1.1221,15400000.0
2007-03-01 10:15:00,1.12226,1.12257,1.12207,1.12226,9800000.0
2007-03-01 10:16:00,1.12185,1.12235,1.12185,1.12217,17000000.0
2007-03-01 10:17:00,1.12193,1.12279,1.12193,1.12221,21800000.0
2007-03-01 10:18:00,1.12212,1.12212,1.12157,1.12157,12400000.0
2007-03-01 10:19:00,1.12193,1.12193,1.12166,1.12193,10200000.0
2007-03-01 10:20:00,1.12166,1.12176,1.12143,1.12176,12600000.0
2007-03-01 10:21:00,1.1212,1.12147,1.12111,1.12147,17800000.0
2007-03-01 10:22:00,1.12135,1.12182,1.12135,1.12182,2600000.0
2007-03-01 10:23:00,1.1223,1.1223,1.1221,1.1223,8200000.0
2007-03-01 10:24:00,1.12135,1.1218,1.12135,1.12163,8200000.0
2007-03-01 10:25:00,1.12158,1.12182,1.12121,1.12121,9400000.0
2007-03-01 10:26:00,1.12148,1.12148,1.1211,1.12128,15400000.0
2007-03-01 10:27:00,1.12134,1.12171,1.12132,1.12171,19800000.0
2007-03-01 10:28:00,1.122,1.1223,1.122,1.1222,10400000.0
2007-03-01 10:29:00,1.12172,1.12224,1.12154,1.12179,10400000.0
2007-03-01 10:30:00,1.12174,1.12231,1.12158,1.12205,16000000.0
2007-03-01 10:31:00,1.12151,1.12168,1.12145,1.12145,14400000.0
2007-03-01 10:32:00,1.12142,1.12147,1.12093,1.12147,17000000.0
2007-03-01 10:33:00,1.12102,1.12146,1.12087,1.12107,16000000.0
2007-03-01 10:34:00,1.12117,1.12124,1.12087,1.12101,10000000.0
2007-03-01 10:35:00,1.12055,1.12104,1.12055,1.12068,11800000.0
2007-03-01 10:36:00,1.12092,1.12121,1.12089,1.12092,11400000.0
2007-03-01 10:37:00,1.12137,1.12171,1.12126,1.12126,8200000.0
2007-03-01 10:38:00,1.12075,1.12113,1.12057,1.12113,10200000.0
2007-03-01 10:39:00,1.1221,1.1223,1.1221,1.1221,25000000.0
2007-03-01 10:40:00,1.12115,1.12126,1.12092,1.12101,25000000.0
2007-03-01 10:41:00,1.12098,1.12135,1.12083,1.12112,20800000.0
2007-03-01 10:42:00,1.1221,1.1223,1.1221,1.1223,34400000.0
2007-03-01 10:43:00,1.12074,1.12122,1.12057,1.12057,34400000.0
2007-03-01 10:44:00,1.12076,1.12118,1.12076,1.12109,18800000.0
2007-03-01 10:45:00,1.12114,1.12114,1.12082,1.12098,10400000.0
2007-03-01 10:46:00,1.121,1.12128,1.12088,1.12122,18800000.0
2007-03-01 10:47:00,1.12072,1.12113,1.12009,1.12009,13200000.0
2007-03-01 10:48:00,1.11988,1.11988,1.11943,1.11984,11400000.0
2007-03-01 10:49:00,1.11972,1.11975,1.1193,1.11975,18200000.0
2007-03-01 10:50:00,1.12017,1.12017,1.11969,1.12003,13200000.0
2007-03-01 10:51:00,1.11972,1.12018,1.11972,1.11996,17000000.0
2007-03-01 10:52:00,1.11931,1.12002,1.11931,1.1199,11600000.0
2007-03-01 10:53:00,1.11978,1.12001,1.11942,1.11959,18800000.0
2007-03-01 10:54:00,1.11952,1.11983,1.11948,1.11956,13600000.0
2007-03-01 10:55:00,1.11984,1.12019,1.11976,1.11994,16200000.0
2007-03-01 10:56:00,1.11973,1.12012,1.11973,1.1201,24600000.0
2007-03-01 10:57:00,1.11978,1.12036,1.11975,1.12036,17400000.0
2007-03-01 10:58:00,1.12043,1.12053,1.12006,1.12031,13800000.0
2007-03-01 10:59:00,1.12032,1.12062,1.12011,1.12027,14800000.0
2007-03-01 11:00:00,1.12021,1.12049,1.12011,1.12049,19600000.0
2007-03-01 11:01:00,1.12061,1.12076,1.12018,1.12037,11800000.0
2007-03-01 11:02:00,1.12027,1.12089,1.12015,1.1206,18200000.0
2007-03-01 11:03:00,1.12015,1.12048,1.12004,1.12005,25400000.0
2007-03-01 11:04:00,1.12049,1.12079,1.12038,1.12061,16800000.0
2007-03-01 11:05:00,1.1204,1.121,1.12038,1.12051,14400000.0
2007-03-01 11:06:00,1.12085,1.12106,1.12068,1.12068,15800000.0
2007-03-01 11:07:00,1.12069,1.12083,1.12053,1.12078,15800000.0
2007-03-01 11:08:00,1.12102,1.12102,1.12012,1.12055,25200000.0
2007-03-01 11:09:00,1.12093,1.12106,1.12057,1.12106,16600000.0
2007-03-01 11:10:00,1.12095,1.12129,1.12093,1.12129,10200000.0
2007-03-01 11:12:00,1.12127,1.12163,1.12123,1.12153,28800000.0
2007-03-01 11:13:00,1.12107,1.12134,1.12081,1.12081,30800000.0
2007-03-01 11:14:00,1.12146,1.12146,1.12115,1.12135,15400000.0
2007-03-01 11:15:00,1.12127,1.12158,1.12106,1.12158,11800000.0
2007-03-01 11:16:00,1.12155,1.12155,1.12112,1.12113,14200000.0
2007-03-01 11:17:00,1.12151,1.12151,1.12104,1.1212,21800000.0
2007-03-01 11:18:00,1.12127,1.12164,1.12122,1.12122,17200000.0
2007-03-01 11:19:00,1.12154,1.12154,1.12096,1.12117,27600000.0
2007-03-01 11:20:00,1.12122,1.1216,1.12119,1.1216,9400000.0
2007-03-01 11:21:00,1.12178,1.12178,1.12148,1.12148,9200000.0
2007-03-01 11:22:00,1.12162,1.12196,1.1216,1.1216,20800000.0
2007-03-01 11:23:00,1.12193,1.12207,1.12157,1.12169,11600000.0
2007-03-01 11:24:00,1.12184,1.1219,1.12162,1.12172,12800000.0
2007-03-01 11:25:00,1.12193,1.12254,1.12178,1.12221,9800000.0
2007-03-01 11:26:00,1.12202,1.12202,1.12152,1.12152,6200000.0
2007-03-01 11:27:00,1.12177,1.12212,1.12151,1.12175,9000000.0
2007-03-01 11:28:00,1.12202,1.12202,1.12157,1.12184,13000000.0
2007-03-01 11:29:00,1.12196,1.12202,1.12156,1.12163,21800000.0
2007-03-01 11:30:00,1.12209,1.12209,1.12142,1.12142,6600000.0
2007-03-01 11:31:00,1.1242,1.1242,1.1242,1.1242,14600000.0
2007-03-01 11:32:00,1.12208,1.12208,1.12163,1.12163,14600000.0
2007-03-01 11:33:00,1.12131,1.12184,1.12131,1.12184,7600000.0
2007-03-01 11:34:00,1.12174,1.12178,1.12165,1.12165,9400000.0
2007-03-01 11:35:00,1.12214,1.12218,1.1214,1.12158,20200000.0
2007-03-01 11:36:00,1.12191,1.12191,1.12127,1.12127,7400000.0
2007-03-01 11:37:00,1.12184,1.12214,1.12179,1.12197,23200000.0
2007-03-01 11:38:00,1.12184,1.12226,1.12161,1.12198,24000000.0
2007-03-01 11:39:00,1.122,1.122,1.12164,1.12164,11400000.0
2007-03-01 11:40:00,1.12179,1.12179,1.12151,1.12164,21600000.0
2007-03-01 11:41:00,1.12182,1.122,1.12169,1.122,17400000.0
2007-03-01 11:42:00,1.1218,1.12204,1.12147,1.12204,9200000.0
2007-03-01 11:43:00,1.12171,1.12212,1.12155,1.12183,27400000.0
2007-03-01 11:44:00,1.125,1.1251,1.1246,1.1251,29600000.0
2007-03-01 11:45:00,1.12164,1.12183,1.12131,1.12131,29600000.0
2007-03-01 11:46:00,1.12193,1.12193,1.1215,1.1215,10000000.0
2007-03-01 11:47:00,1.12158,1.12192,1.12151,1.12153,14800000.0
2007-03-01 11:48:00,1.12171,1.12222,1.12171,1.12188,7400000.0
2007-03-01 11:49:00,1.12252,1.12252,1.12204,1.12204,17600000.0
2007-03-01 11:50:00,1.1219,1.12239,1.12181,1.12202,13400000.0
2007-03-01 11:51:00,1.12222,1.12232,1.12197,1.12232,7400000.0
2007-03-01 11:52:00,1.1226,1.12265,1.12229,1.12248,11400000.0
2007-03-01 11:53:00,1.12235,1.12285,1.12231,1.12285,17600000.0
2007-03-01 11:54:00,1.12218,1.12218,1.12169,1.12169,14000000.0
2007-03-01 11:55:00,1.12229,1.12258,1.1221,1.12235,25400000.0
2007-03-01 11:56:00,1.1225,1.12293,1.12236,1.12256,23000000.0
2007-03-01 11:57:00,1.12263,1.12294,1.12249,1.12294,29400000.0
2007-03-01 11:58:00,1.12301,1.12301,1.1226,1.12279,13800000.0
2007-03-01 11:59:00,1.12288,1.12304,1.12279,1.123,10400000.0
2007-03-01 12:00:00,1.12309,1.1231,1.12262,1.12271,19400000.0
2007-03-01 12:01:00,1.12277,1.12277,1.12226,1.12226,12800000.0
2007-03-01 12:02:00,1.12232,1.12249,1.12232,1.1224,15200000.0
2007-03-01 12:03:00,1.12242,1.12327,1.12242,1.12327,13000000.0
2007-03-01 12:04:00,1.12322,1.12333,1.12308,1.12332,6800000.0
2007-03-01 12:05:00,1.12307,1.12307,1.12273,1.12273,8200000.0
2007-03-01 12:06:00,1.12302,1.12304,1.12267,1.12282,12000000.0
2007-03-01 12:07:00,1.12296,1.12311,1.12265,1.12311,20000000.0
2007-03-01 12:08:00,1.12296,1.12312,1.12268,1.12273,14600000.0
2007-03-01 12:09:00,1.12255,1.123,1.12255,1.12266,12000000.0
2007-03-01 12:10:00,1.12231,1.1225,1.12219,1.12243,17200000.0
2007-03-01 12:11:00,1.12228,1.12276,1.12228,1.12232,15200000.0
2007-03-01 12:12:00,1.12215,1.12266,1.12215,1.1222,19400000.0
2007-03-01 12:13:00,1.1223,1.12254,1.12227,1.12248,26400000.0
2007-03-01 12:14:00,1.12236,1.12263,1.12235,1.12235,7800000.0
2007-03-01 12:15:00,1.12239,1.12243,1.12216,1.12216,8200000.0
2007-03-01 12:16:00,1.12211,1.12252,1.12198,1.12208,18000000.0
2007-03-01 12:17:00,1.1251,1.1251,1.1251,1.1251,10800000.0
2007-03-01 12:18:00,1.12245,1.1226,1.12239,1.12239,10800000.0
2007-03-01 12:19:00,1.12251,1.12326,1.12251,1.12326,19400000.0
2007-03-01 12:20:00,1.12337,1.12368,1.12303,1.12313,8000000.0
2007-03-01 12:21:00,1.12318,1.12346,1.123,1.12315,29000000.0
2007-03-01 12:22:00,1.12324,1.12346,1.12324,1.12344,13200000.0
2007-03-01 12:23:00,1.12377,1.12377,1.12343,1.12364,12800000.0
2007-03-01 12:24:00,1.12358,1.12366,1.12318,1.12323,11400000.0
2007-03-01 12:25:00,1.1234,1.12345,1.12287,1.12287,23200000.0
2007-03-01 12:26:00,1.12326,1.12356,1.12324,1.12356,8400000.0
2007-03-01 12:27:00,1.126,1.1261,1.1256,1.1256,17200000.0
2007-03-01 12:28:00,1.12344,1.12352,1.12323,1.12327,17200000.0
2007-03-01 12:29:00,1.1258,1.1259,1.1258,1.1259,17400000.0
2007-03-01 12:30:00,1.12333,1.12388,1.12329,1.12351,17400000.0
2007-03-01 12:31:00,1.1235,1.12381,1.1235,1.12367,26800000.0
2007-03-01 12:32:00,1.12348,1.12395,1.12313,1.12395,26400000.0
2007-03-01 12:33:00,1.12383,1.12383,1.12343,1.12358,14600000.0
2007-03-01 12:34:00,1.12363,1.12386,1.12344,1.12378,22800000.0
2007-03-01 12:35:00,1.12346,1.12386,1.12344,1.12352,11600000.0
2007-03-01 12:36:00,1.12319,1.12389,1.12319,1.12389,16200000.0
2007-03-01 12:37:00,1.12363,1.12386,1.12363,1.12386,8600000.0
2007-03-01 12:38:00,1.12387,1.12448,1.12386,1.12448,16400000.0
2007-03-01 12:39:00,1.12489,1.12506,1.12438,1.12493,29800000.0
2007-03-01 12:40:00,1.12457,1.12474,1.12457,1.12474,2600000.0
2007-03-01 12:41:00,1.12442,1.12479,1.12442,1.12443,22600000.0
2007-03-01 12:42:00,1.12424,1.12452,1.12388,1.12388,14800000.0
2007-03-01 12:43:00,1.12452,1.12452,1.1241,1.12433,18800000.0
2007-03-01 12:44:00,1.12433,1.12469,1.12433,1.12445,10400000.0
2007-03-01 12:45:00,1.12437,1.12466,1.12437,1.12466,14600000.0
2007-03-01 12:46:00,1.12446,1.12446,1.1239,1.1239,13800000.0
2007-03-01 12:47:00,1.12341,1.12373,1.12341,1.12373,10600000.0
2007-03-01 12:48:00,1.1236,1.1236,1.12323,1.12343,24800000.0
2007-03-01 12:49:00,1.1235,1.12357,1.12281,1.12318,25600000.0
2007-03-01 12:50:00,1.12295,1.12304,1.12266,1.1229,7000000.0
2007-03-01 12:51:00,1.12281,1.12281,1.12274,1.12274,4000000.0
2007-03-01 12:52:00,1.12323,1.12342,1.12294,1.12342,8800000.0
2007-03-01 12:53:00,1.12338,1.12363,1.12337,1.12342,21400000.0
2007-03-01 12:54:00,1.12364,1.12387,1.12347,1.12387,9600000.0
2007-03-01 12:55:00,1.12409,1.12435,1.12363,1.1239,16200000.0
2007-03-01 12:56:00,1.12392,1.12398,1.12363,1.12398,6600000.0
2007-03-01 12:57:00,1.12408,1.12408,1.12363,1.12394,14200000.0
2007-03-01 12:58:00,1.12411,1.12434,1.12411,1.12434,3200000.0
2007-03-01 12:59:00,1.12421,1.12438,1.124,1.1242,14000000.0
2007-03-01 13:00:00,1.12418,1.12427,1.12388,1.12388,8800000.0
2007-03-01 13:01:00,1.12381,1.1241,1.12367,1.12396,11600000.0
2007-03-01 13:02:00,1.12396,1.12427,1.12377,1.12427,8800000.0
2007-03-01 13:03:00,1.1241,1.12448,1.1238,1.124,10800000.0
2007-03-01 13:04:00,1.12448,1.12496,1.12423,1.12425,23400000.0
2007-03-01 13:05:00,1.12464,1.12466,1.12464,1.12466,3200000.0
2007-03-01 13:06:00,1.12496,1.12496,1.12461,1.12489,9400000.0
2007-03-01 13:07:00,1.12476,1.12503,1.12452,1.12452,19000000.0
2007-03-01 13:08:00,1.12509,1.12534,1.12509,1.12525,8400000.0
2007-03-01 13:09:00,1.12558,1.12558,1.12507,1.12507,2600000.0
2007-03-01 13:10:00,1.12503,1.12503,1.12428,1.12435,23800000.0
2007-03-01 13:11:00,1.12463,1.12497,1.12462,1.12497,14600000.0
2007-03-01 13:12:00,1.12519,1.12519,1.12455,1.12469,13600000.0
2007-03-01 13:13:00,1.1247,1.12521,1.1247,1.12508,18200000.0
2007-03-01 13:14:00,1.12505,1.12527,1.12476,1.12476,7800000.0
2007-03-01 13:15:00,1.12499,1.12502,1.12475,1.1248,21400000.0
2007-03-01 13:16:00,1.12474,1.12509,1.12471,1.12505,25600000.0
2007-03-01 13:17:00,1.12486,1.12515,1.12476,1.12476,13800000.0
2007-03-01 13:18:00,1.1248,1.12492,1.12466,1.12492,14000000.0
2007-03-01 13:19:00,1.12441,1.12485,1.12424,1.12485,19400000.0
2007-03-01 13:20:00,1.12473,1.12473,1.12419,1.12434,16400000.0
2007-03-01 13:21:00,1.1275,1.1275,1.1273,1.1273,14600000.0
2007-03-01 13:22:00,1.12457,1.12493,1.12439,1.12451,14600000.0
2007-03-01 13:23:00,1.12444,1.1246,1.12435,1.12436,15400000.0
2007-03-01 13:24:00,1.12463,1.12481,1.12432,1.12445,13800000.0
2007-03-01 13:25:00,1.12458,1.12458,1.12441,1.12458,12800000.0
2007-03-01 13:26:00,1.12485,1.12485,1.12476,1.12476,3200000.0
2007-03-01 13:27:00,1.12582,1.12585,1.12542,1.12542,15600000.0
2007-03-01 13:28:00,1.12547,1.1256,1.12507,1.12528,16800000.0
2007-03-01 13:29:00,1.12567,1.12593,1.12554,1.12584,10000000.0
2007-03-01 13:30:00,1.12548,1.12576,1.12536,1.12561,17800000.0
2007-03-01 13:31:00,1.12544,1.1258,1.12528,1.12528,21600000.0
2007-03-01 13:32:00,1.12531,1.12615,1.12531,1.12611,13600000.0
2007-03-01 13:33:00,1.12628,1.12628,1.12549,1.12562,6200000.0
2007-03-01 13:34:00,1.12561,1.12591,1.12526,1.1258,22600000.0
2007-03-01 13:35:00,1.12557,1.12599,1.12557,1.12599,7000000.0
2007-03-01 13:36:00,1.12601,1.12601,1.12562,1.12562,9800000.0
2007-03-01 13:37:00,1.12567,1.12586,1.12554,1.12586,9200000.0
2007-03-01 13:38:00,1.12569,1.12569,1.12538,1.12548,26600000.0
2007-03-01 13:39:00,1.12566,1.12629,1.12566,1.12629,21400000.0
2007-03-01 13:40:00,1.12657,1.12657,1.12625,1.12631,7600000.0
2007-03-01 13:41:00,1.12596,1.12596,1.12547,1.12547,10400000.0
2007-03-01 13:42:00,1.12584,1.12609,1.12581,1.12582,16000000.0
2007-03-01 13:43:00,1.12576,1.1262,1.12576,1.12592,10600000.0
2007-03-01 13:44:00,1.12588,1.12594,1.12568,1.12569,6200000.0
2007-03-01 13:45:00,1.12569,1.12667,1.12562,1.12611,12400000.0
2007-03-01 13:46:00,1.1261,1.12645,1.1261,1.12644,11000000.0
2007-03-01 13:47:00,1.12643,1.12643,1.12628,1.12637,10400000.0
2007-03-01 13:48:00,1.12614,1.12645,1.12578,1.12616,15200000.0
2007-03-01 13:49:00,1.12576,1.12647,1.12555,1.12555,19600000.0
2007-03-01 13:50:00,1.12573,1.12612,1.12567,1.12575,27800000.0
2007-03-01 13:51:00,1.12581,1.12608,1.12561,1.12597,17400000.0
2007-03-01 13:52:00,1.12582,1.12582,1.12572,1.12572,10400000.0
2007-03-01 13:53:00,1.12583,1.12608,1.12583,1.126,7400000.0
2007-03-01 13:54:00,1.1259,1.1261,1.12585,1.12594,16000000.0
2007-03-01 13:55:00,1.12644,1.12661,1.12596,1.12661,12000000.0
2007-03-01 13:56:00,1.1263,1.12649,1.12608,1.12636,17000000.0
2007-03-01 13:57:00,1.12599,1.12619,1.12599,1.12607,16400000.0
2007-03-01 13:58:00,1.12627,1.12627,1.12568,1.12568,9000000.0
2007-03-01 13:59:00,1.12601,1.12644,1.12601,1.1264,6800000.0
2007-03-01 14:00:00,1.12631,1.12662,1.12629,1.12631,7800000.0
2007-03-01 14:01:00,1.12666,1.12666,1.12641,1.12645,8200000.0
2007-03-01 14:02:00,1.12671,1.12704,1.12661,1.12704,9400000.0
2007-03-01 14:03:00,1.12672,1.12699,1.12663,1.12679,24000000.0
2007-03-01 14:04:00,1.12624,1.12674,1.12624,1.12643,9400000.0
2007-03-01 14:05:00,1.12672,1.12688,1.12652,1.12663,18600000.0
2007-03-01 14:06:00,1.12667,1.12688,1.12647,1.12647,11400000.0
2007-03-01 14:07:00,1.12646,1.1268,1.12646,1.1268,12600000.0
2007-03-01 14:08:00,1.12682,1.12682,1.12632,1.12657,9200000.0
2007-03-01 14:09:00,1.1263,1.12677,1.1263,1.12649,15800000.0
2007-03-01 14:10:00,1.12639,1.12648,1.12614,1.12648,14800000.0
2007-03-01 14:11:00,1.12641,1.12694,1.12621,1.12647,12400000.0
2007-03-01 14:12:00,1.12629,1.12648,1.12597,1.12597,14000000.0
2007-03-01 14:13:00,1.12615,1.12645,1.12615,1.12644,23200000.0
2007-03-01 14:14:00,1.12645,1.12666,1.1262,1.12666,18800000.0
2007-03-01 14:15:00,1.12647,1.1268,1.12643,1.12643,6800000.0
2007-03-01 14:16:00,1.12682,1.12698,1.12656,1.12683,21600000.0
2007-03-01 14:17:00,1.1309,1.1311,1.1309,1.1309,5000000.0
2007-03-01 14:18:00,1.12642,1.12658,1.12642,1.12658,5000000.0
2007-03-01 14:19:00,1.12677,1.12711,1.12674,1.12682,11600000.0
2007-03-01 14:20:00,1.12687,1.12723,1.12665,1.12703,10400000.0
2007-03-01 14:21:00,1.12704,1.12763,1.12699,1.12725,15200000.0
2007-03-01 14:22:00,1.12674,1.12693,1.12659,1.12664,8200000.0
2007-03-01 14:23:00,1.12689,1.12719,1.12689,1.12712,19800000.0
2007-03-01 14:24:00,1.12789,1.12834,1.12779,1.12834,19400000.0
2007-03-01 14:25:00,1.12839,1.12839,1.12792,1.12808,12000000.0
2007-03-01 14:26:00,1.12802,1.12802,1.12753,1.12753,16000000.0
2007-03-01 14:27:00,1.12786,1.12806,1.12786,1.12791,8200000.0
2007-03-01 14:28:00,1.12728,1.12802,1.12721,1.12802,18000000.0
2007-03-01 14:29:00,1.12772,1.12808,1.12767,1.12782,11000000.0
2007-03-01 14:30:00,1.12783,1.12832,1.12765,1.12785,20600000.0
2007-03-01 14:31:00,1.12801,1.12835,1.12767,1.12787,17800000.0
2007-03-01 14:32:00,1.12787,1.12787,1.12743,1.12768,14200000.0
2007-03-01 14:33:00,1.12748,1.12748,1.12697,1.12727,7200000.0
2007-03-01 14:34:00,1.12758,1.12818,1.12758,1.12805,10800000.0
2007-03-01 14:35:00,1.12818,1.12864,1.12818,1.12864,8000000.0
2007-03-01 14:36:00,1.12854,1.12901,1.12854,1.12872,12200000.0
2007-03-01 14:37:00,1.12919,1.12919,1.12851,1.12872,19600000.0
2007-03-01 14:38:00,1.12884,1.12884,1.12862,1.12862,17000000.0
2007-03-01 14:39:00,1.12902,1.12947,1.12901,1.12936,12200000.0
2007-03-01 14:40:00,1.12944,1.12953,1.12912,1.12928,9400000.0
2007-03-01 14:41:00,1.12971,1.1299,1.12961,1.12969,11400000.0
2007-03-01 14:42:00,1.12966,1.12966,1.12894,1.12894,11600000.0
2007-03-01 14:43:00,1.12897,1.12943,1.1287,1.12943,10000000.0
2007-03-01 14:44:00,1.12947,1.12954,1.12883,1.12883,9000000.0
2007-03-01 14:45:00,1.12886,1.12895,1.12841,1.12859,20400000.0
2007-03-01 14:46:00,1.12852,1.12872,1.1284,1.12851,14400000.0
2007-03-01 14:47:00,1.1287,1.1287,1.12853,1.12866,9400000.0
2007-03-01 14:48:00,1.12868,1.1289,1.12853,1.12856,12400000.0
2007-03-01 14:49:00,1.12878,1.12936,1.12859,1.12901,10400000.0
2007-03-01 14:50:00,1.12868,1.12882,1.12845,1.12873,18400000.0
2007-03-01 14:51:00,1.12824,1.12856,1.12809,1.12809,20600000.0
2007-03-01 14:52:00,1.12862,1.12865,1.1283,1.12865,19400000.0
2007-03-01 14:53:00,1.12903,1.12903,1.12899,1.12899,3200000.0
2007-03-01 14:54:00,1.12951,1.12951,1.12909,1.12938,17400000.0
2007-03-01 14:55:00,1.12967,1.12995,1.12949,1.12995,6800000.0
2007-03-01 14:56:00,1.12972,1.13043,1.12972,1.12989,18800000.0
2007-03-01 14:57:00,1.13026,1.13048,1.12982,1.13026,10800000.0
2007-03-01 14:58:00,1.12993,1.13102,1.12968,1.13085,22400000.0
2007-03-01 14:59:00,1.1305,1.13068,1.13014,1.13048,19400000.0
2007-03-01 15:00:00,1.1305,1.1305,1.13008,1.13022,11000000.0
2007-03-01 15:01:00,1.13048,1.13083,1.13028,1.13083,18600000.0
2007-03-01 15:02:00,1.13101,1.13151,1.13101,1.13119,13600000.0
2007-03-01 15:03:00,1.13114,1.13115,1.13066,1.13066,9400000.0
2007-03-01 15:04:00,1.1306,1.13098,1.13025,1.1309,11000000.0
2007-03-01 15:05:00,1.13127,1.13127,1.13053,1.13053,33000000.0
2007-03-01 15:06:00,1.13056,1.13116,1.13038,1.13081,17200000.0
2007-03-01 15:07:00,1.13136,1.13155,1.13083,1.13107,12400000.0
2007-03-01 15:08:00,1.13137,1.13137,1.13084,1.13088,10600000.0
2007-03-01 15:09:00,1.13085,1.13162,1.13071,1.13107,15400000.0
2007-03-01 15:10:00,1.13095,1.13111,1.13083,1.13083,9400000.0
2007-03-01 15:11:00,1.13093,1.13174,1.13093,1.13105,19800000.0
2007-03-01 15:12:00,1.13119,1.13186,1.13119,1.13186,13200000.0
2007-03-01 15:13:00,1.1317,1.1319,1.13141,1.13166,12200000.0
2007-03-01 15:14:00,1.13183,1.13183,1.13087,1.13091,11600000.0
2007-03-01 15:15:00,1.13112,1.13112,1.13059,1.13059,17200000.0
2007-03-01 15:16:00,1.13051,1.13067,1.13015,1.13015,10400000.0
2007-03-01 15:17:00,1.1303,1.13077,1.12988,1.13024,12400000.0
2007-03-01 15:18:00,1.13059,1.13075,1.1303,1.13056,17600000.0
2007-03-01 15:19:00,1.13064,1.13077,1.13046,1.13046,9200000.0
2007-03-01 15:20:00,1.13057,1.13093,1.13039,1.13063,15400000.0
2007-03-01 15:21:00,1.13002,1.13043,1.13002,1.13043,18600000.0
2007-03-01 15:22:00,1.13059,1.13102,1.13044,1.13044,17600000.0
2007-03-01 15:23:00,1.13055,1.13055,1.13011,1.13011,2600000.0
2007-03-01 15:24:00,1.13018,1.13018,1.1298,1.1298,14000000.0
2007-03-01 15:25:00,1.12979,1.12987,1.12971,1.12982,18800000.0
2007-03-01 15:26:00,1.12997,1.13043,1.12988,1.12988,10400000.0
2007-03-01 15:27:00,1.12977,1.12998,1.12942,1.12975,18000000.0
2007-03-01 15:28:00,1.12973,1.13021,1.12967,1.13009,17000000.0
2007-03-01 15:29:00,1.13022,1.13054,1.13021,1.13054,12400000.0
2007-03-01 15:30:00,1.13023,1.13036,1.13007,1.13027,14000000.0
2007-03-01 15:31:00,1.13059,1.13117,1.13059,1.13111,13600000.0
2007-03-01 15:32:00,1.13082,1.13124,1.13074,1.13079,22200000.0
2007-03-01 15:33:00,1.13077,1.13077,1.13033,1.13042,38000000.0
2007-03-01 15:34:00,1.13056,1.13056,1.13043,1.13043,13800000.0
2007-03-01 15:35:00,1.13028,1.13036,1.12992,1.1301,17600000.0
2007-03-01 15:36:00,1.13039,1.13101,1.13039,1.1308,13800000.0
2007-03-01 15:37:00,1.13063,1.1311,1.13058,1.1307,12400000.0
2007-03-01 15:38:00,1.13122,1.13151,1.1309,1.13117,16400000.0
2007-03-01 15:39:00,1.13091,1.13119,1.13056,1.13112,18200000.0
2007-03-01 15:40:00,1.13113,1.13113,1.13094,1.13094,13600000.0
2007-03-01 15:41:00,1.13112,1.13134,1.13092,1.13092,14400000.0
2007-03-01 15:42:00,1.13026,1.13074,1.13026,1.13048,9200000.0
2007-03-01 15:43:00,1.13006,1.13041,1.12978,1.13024,15600000.0
2007-03-01 15:44:00,1.12997,1.12997,1.12982,1.12993,24600000.0
2007-03-01 15:45:00,1.12973,1.13019,1.12953,1.1298,15000000.0
2007-03-01 15:46:00,1.13012,1.13012,1.12951,1.12965,8800000.0
2007-03-01 15:47:00,1.13007,1.13008,1.12963,1.1299,18800000.0
2007-03-01 15:48:00,1.12988,1.13016,1.12952,1.1298,10800000.0
2007-03-01 15:49:00,1.13021,1.13034,1.12983,1.12992,20000000.0
2007-03-01 15:50:00,1.12988,1.13002,1.12973,1.12973,11800000.0
2007-03-01 15:51:00,1.1324,1.1324,1.1309,1.131,20600000.0
2007-03-01 15:52:00,1.1297,1.13,1.12943,1.12978,20600000.0
2007-03-01 15:53:00,1.12969,1.12983,1.12919,1.12959,19400000.0
2007-03-01 15:54:00,1.12974,1.13021,1.12966,1.13,11000000.0
2007-03-01 15:55:00,1.1294,1.13034,1.1294,1.12984,6800000.0
2007-03-01 15:56:00,1.12989,1.12998,1.12968,1.12976,11200000.0
2007-03-01 15:57:00,1.12991,1.13021,1.12965,1.13021,31000000.0
2007-03-01 15:58:00,1.13029,1.13029,1.12954,1.12988,15000000.0
2007-03-01 15:59:00,1.12965,1.12985,1.12958,1.12982,13400000.0
2007-03-01 16:00:00,1.13001,1.13012,1.12979,1.13002,15200000.0
2007-03-01 16:01:00,1.12939,1.1297,1.12939,1.12947,25800000.0
2007-03-01 16:02:00,1.12945,1.12945,1.12915,1.12942,15200000.0
2007-03-01 16:03:00,1.12971,1.13009,1.12964,1.1297,12000000.0
2007-03-01 16:04:00,1.12971,1.13049,1.12971,1.1301,20600000.0
2007-03-01 16:05:00,1.12938,1.12972,1.12938,1.12964,6000000.0
2007-03-01 16:06:00,1.12967,1.1299,1.12952,1.12981,13200000.0
2007-03-01 16:07:00,1.12956,1.12967,1.12951,1.12951,12200000.0
2007-03-01 16:08:00,1.12966,1.12992,1.12947,1.12951,9400000.0
2007-03-01 16:09:00,1.12969,1.1297,1.12959,1.12964,12000000.0
2007-03-01 16:10:00,1.12962,1.12995,1.12911,1.1297,31000000.0
2007-03-01 16:11:00,1.12967,1.12993,1.12967,1.12982,22600000.0
2007-03-01 16:12:00,1.12954,1.13001,1.1293,1.13001,17400000.0
2007-03-01 16:13:00,1.12978,1.12993,1.12973,1.12984,11200000.0
2007-03-01 16:14:00,1.12972,1.12983,1.12958,1.12958,8000000.0
2007-03-01 16:15:00,1.12912,1.12973,1.12909,1.12909,13000000.0
2007-03-01 16:16:00,1.129,1.12955,1.129,1.12905,14200000.0
2007-03-01 16:17:00,1.12941,1.12957,1.12922,1.12957,10800000.0
2007-03-01 16:18:00,1.12962,1.12997,1.1295,1.12973,21200000.0
2007-03-01 16:19:00,1.12946,1.12956,1.12918,1.12923,17400000.0
2007-03-01 16:20:00,1.12949,1.13043,1.12949,1.13043,10200000.0
2007-03-01 16:21:00,1.13011,1.13011,1.12981,1.12981,17400000.0
2007-03-01 16:22:00,1.13034,1.13052,1.13023,1.13052,12200000.0
2007-03-01 16:23:00,1.13007,1.13034,1.12953,1.12953,17800000.0
2007-03-01 16:24:00,1.13019,1.13064,1.13019,1.13045,9600000.0
2007-03-01 16:25:00,1.13056,1.13056,1.12963,1.12963,16800000.0
2007-03-01 16:26:00,1.12984,1.13038,1.12984,1.13038,2600000.0
2007-03-01 16:27:00,1.13069,1.13072,1.13053,1.13059,10600000.0
2007-03-01 16:28:00,1.13081,1.13132,1.13081,1.13131,19200000.0
2007-03-01 16:29:00,1.13086,1.13127,1.13086,1.13111,13000000.0
2007-03-01 16:30:00,1.13102,1.13133,1.13076,1.13133,22400000.0
2007-03-01 16:31:00,1.13126,1.13193,1.13126,1.13153,11600000.0
2007-03-01 16:32:00,1.13169,1.13208,1.13169,1.13202,8400000.0
2007-03-01 16:33:00,1.13195,1.13246,1.13195,1.13246,12800000.0
2007-03-01 16:34:00,1.13256,1.13256,1.1319,1.13246,18800000.0
2007-03-01 16:35:00,1.13207,1.13238,1.13207,1.13213,8800000.0
2007-03-01 16:36:00,1.13201,1.13226,1.13156,1.13182,20800000.0
2007-03-01 16:37:00,1.13165,1.13175,1.13149,1.13152,8600000.0
2007-03-01 16:38:00,1.13159,1.13202,1.1313,1.13138,11800000.0
2007-03-01 16:39:00,1.13129,1.13226,1.13129,1.13226,8400000.0
2007-03-01 16:40:00,1.13263,1.13317,1.13257,1.13287,16200000.0
2007-03-01 16:41:00,1.13237,1.13242,1.13226,1.13233,8800000.0
2007-03-01 16:42:00,1.13211,1.1325,1.13192,1.13218,18800000.0
2007-03-01 16:43:00,1.1321,1.1321,1.13175,1.13175,16200000.0
2007-03-01 16:44:00,1.13169,1.13237,1.13168,1.13214,10800000.0
2007-03-01 16:45:00,1.13161,1.13203,1.13158,1.13203,11000000.0
2007-03-01 16:46:00,1.13152,1.13225,1.13152,1.13201,25800000.0
2007-03-01 16:47:00,1.13204,1.13221,1.13183,1.13186,17000000.0
2007-03-01 16:48:00,1.1316,1.13232,1.1316,1.13232,24400000.0
2007-03-01 16:49:00,1.13237,1.13249,1.13219,1.13249,17000000.0
2007-03-01 16:50:00,1.13259,1.13298,1.13229,1.1329,10600000.0
2007-03-01 16:51:00,1.13207,1.13207,1.13169,1.13188,7800000.0
2007-03-01 16:52:00,1.13126,1.13126,1.13077,1.131,25000000.0
2007-03-01 16:53:00,1.13107,1.13173,1.13107,1.13173,17600000.0
2007-03-01 16:54:00,1.13181,1.13181,1.13153,1.13171,19400000.0
2007-03-01 16:55:00,1.13208,1.13209,1.13176,1.13198,10000000.0
2007-03-01 16:56:00,1.13224,1.13289,1.13184,1.13289,18000000.0
2007-03-01 16:57:00,1.13277,1.13277,1.13216,1.13237,13200000.0
2007-03-01 16:58:00,1.13276,1.13329,1.13254,1.13289,27400000.0
2007-03-01 16:59:00,1.13307,1.1338,1.13306,1.13348,14000000.0
2007-03-01 17:00:00,1.13363,1.13363,1.133,1.133,21400000.0
2007-03-01 17:01:00,1.13252,1.13252,1.13196,1.1321,15600000.0
2007-03-01 17:02:00,1.13218,1.13218,1.13129,1.13129,13400000.0
2007-03-01 17:03:00,1.13155,1.13247,1.13155,1.13247,8800000.0
2007-03-01 17:04:00,1.13157,1.13217,1.13157,1.13217,8400000.0
2007-03-01 17:05:00,1.13252,1.13275,1.13229,1.13243,17800000.0
2007-03-01 17:06:00,1.13274,1.13275,1.13217,1.13223,14400000.0
2007-03-01 17:07:00,1.13223,1.13247,1.13188,1.13241,14400000.0
2007-03-01 17:08:00,1.13253,1.13272,1.13244,1.13247,21400000.0
2007-03-01 17:09:00,1.13217,1.1325,1.13216,1.13228,22000000.0
2007-03-01 17:10:00,1.13212,1.13231,1.13202,1.13221,16600000.0
2007-03-01 17:11:00,1.13264,1.13264,1.13228,1.13228,22400000.0
2007-03-01 17:12:00,1.13242,1.13267,1.13236,1.13237,14400000.0
2007-03-01 17:13:00,1.13228,1.13259,1.13228,1.13231,14000000.0
2007-03-01 17:14:00,1.13195,1.13227,1.13195,1.1321,19000000.0
2007-03-01 17:15:00,1.13168,1.13212,1.13151,1.13173,16200000.0
2007-03-01 17:16:00,1.13161,1.13229,1.13161,1.1319,24800000.0
2007-03-01 17:17:00,1.13206,1.13302,1.13206,1.13263,19000000.0
2007-03-01 17:18:00,1.13248,1.13268,1.13182,1.13182,25800000.0
2007-03-01 17:19:00,1.13197,1.13217,1.13191,1.13217,15000000.0
2007-03-01 17:20:00,1.13182,1.1322,1.13176,1.13176,16600000.0
2007-03-01 17:21:00,1.13159,1.13189,1.13145,1.13183,29800000.0
2007-03-01 17:22:00,1.13203,1.13249,1.13191,1.13191,8000000.0
2007-03-01 17:23:00,1.13191,1.13191,1.13128,1.1315,10800000.0
2007-03-01 17:24:00,1.13163,1.13194,1.13154,1.13194,13400000.0
2007-03-01 17:25:00,1.13207,1.13271,1.13207,1.13219,19800000.0
2007-03-01 17:26:00,1.13219,1.13261,1.13219,1.1324,7400000.0
2007-03-01 17:27:00,1.13228,1.13323,1.13228,1.1332,12800000.0
2007-03-01 17:28:00,1.13305,1.1335,1.13243,1.13284,9000000.0
2007-03-01 17:29:00,1.1331,1.1331,1.13241,1.13241,10000000.0
2007-03-01 17:30:00,1.13266,1.13329,1.13259,1.13259,13800000.0
2007-03-01 17:31:00,1.13289,1.1331,1.13271,1.13284,10800000.0
2007-03-01 17:32:00,1.13281,1.13322,1.1327,1.13276,20200000.0
2007-03-01 17:33:00,1.13267,1.13294,1.13263,1.13294,11800000.0
2007-03-01 17:34:00,1.1327,1.13278,1.13249,1.13276,10200000.0
2007-03-01 17:35:00,1.13253,1.13295,1.13253,1.13295,21000000.0
2007-03-01 17:36:00,1.13285,1.13285,1.13245,1.13263,8800000.0
2007-03-01 17:37:00,1.13252,1.13274,1.1322,1.13274,11800000.0
2007-03-01 17:38:00,1.13298,1.13311,1.13291,1.13299,6400000.0
2007-03-01 17:39:00,1.13304,1.13305,1.13272,1.13296,12400000.0
2007-03-01 17:40:00,1.13278,1.13291,1.13247,1.13247,16200000.0
2007-03-01 17:41:00,1.13229,1.13306,1.13229,1.13285,26400000.0
2007-03-01 17:42:00,1.13283,1.13295,1.13248,1.13248,13800000.0
2007-03-01 17:43:00,1.13263,1.13285,1.13258,1.13285,7400000.0
2007-03-01 17:44:00,1.13246,1.1326,1.13224,1.1326,16400000.0
2007-03-01 17:45:00,1.13223,1.1323,1.13206,1.13212,7400000.0
2007-03-01 17:46:00,1.13195,1.13195,1.13166,1.13166,3600000.0
2007-03-01 17:47:00,1.13126,1.13156,1.13104,1.13156,13000000.0
2007-03-01 17:48:00,1.13128,1.13179,1.13128,1.13179,11000000.0
2007-03-01 17:49:00,1.13146,1.13182,1.13146,1.13182,12400000.0
2007-03-01 17:50:00,1.13149,1.13189,1.13149,1.13172,16600000.0
2007-03-01 17:51:00,1.13139,1.13139,1.13109,1.13109,9000000.0
2007-03-01 17:52:00,1.13119,1.13119,1.1308,1.13109,34000000.0
2007-03-01 17:53:00,1.13148,1.13168,1.13148,1.13158,8400000.0
2007-03-01 17:54:00,1.13124,1.13166,1.13124,1.13166,16000000.0
2007-03-01 17:55:00,1.13169,1.13181,1.13159,1.13178,17400000.0
2007-03-01 17:56:00,1.13232,1.13232,1.13172,1.13211,10600000.0
2007-03-01 17:57:00,1.13202,1.1325,1.13177,1.13177,16800000.0
2007-03-01 17:58:00,1.13089,1.1316,1.13089,1.13134,12600000.0
2007-03-01 17:59:00,1.1314,1.1314,1.13072,1.13119,27200000.0
2007-03-01 18:00:00,1.13096,1.13117,1.1308,1.1311,21800000.0
2007-03-01 18:01:00,1.13129,1.13149,1.13107,1.13147,13600000.0
2007-03-01 18:02:00,1.13119,1.13158,1.13087,1.13087,8200000.0
2007-03-01 18:03:00,1.13071,1.13107,1.13071,1.13082,17800000.0
2007-03-01 18:04:00,1.13081,1.1309,1.13074,1.1309,4200000.0
2007-03-01 18:05:00,1.13101,1.13151,1.13101,1.13123,8600000.0
2007-03-01 18:06:00,1.13117,1.13136,1.13106,1.13123,7800000.0
2007-03-01 18:07:00,1.13131,1.13142,1.13101,1.13101,14000000.0
2007-03-01 18:08:00,1.13102,1.13121,1.13084,1.13115,8400000.0
2007-03-01 18:09:00,1.13109,1.13122,1.13064,1.13086,19800000.0
2007-03-01 18:10:00,1.13076,1.13106,1.13045,1.13063,13800000.0
2007-03-01 18:11:00,1.13091,1.13128,1.13085,1.13128,15400000.0
2007-03-01 18:12:00,1.13069,1.13098,1.13055,1.13079,19400000.0
2007-03-01 18:13:00,1.13079,1.13096,1.13035,1.13035,12200000.0
2007-03-01 18:14:00,1.13036,1.13047,1.1301,1.1301,12200000.0
2007-03-01 18:15:00,1.12996,1.13025,1.12972,1.13025,18800000.0
2007-03-01 18:16:00,1.12999,1.13058,1.12986,1.12986,14800000.0
2007-03-01 18:17:00,1.13007,1.13038,1.12966,1.13001,9600000.0
2007-03-01 18:18:00,1.12999,1.13024,1.12996,1.13016,31600000.0
2007-03-01 18:19:00,1.1335,1.1337,1.1335,1.1336,11600000.0
2007-03-01 18:20:00,1.13003,1.13028,1.12988,1.13005,11600000.0
2007-03-01 18:21:00,1.12995,1.13032,1.12981,1.13032,9200000.0
2007-03-01 18:22:00,1.12996,1.13022,1.12972,1.13022,13800000.0
2007-03-01 18:23:00,1.13048,1.1305,1.13036,1.13046,11600000.0
2007-03-01 18:24:00,1.13112,1.13112,1.13058,1.13065,10800000.0
2007-03-01 18:25:00,1.13065,1.13103,1.13038,1.13094,9600000.0
2007-03-01 18:26:00,1.13051,1.13057,1.13036,1.13042,14000000.0
2007-03-01 18:27:00,1.13054,1.1309,1.1305,1.13064,9200000.0
2007-03-01 18:28:00,1.13018,1.13079,1.13018,1.13079,11800000.0
2007-03-01 18:29:00,1.13053,1.13088,1.13053,1.13057,10400000.0
2007-03-01 18:30:00,1.13048,1.13048,1.13002,1.13033,11400000.0
2007-03-01 18:31:00,1.13067,1.13088,1.13053,1.13054,11600000.0
2007-03-01 18:32:00,1.13073,1.13073,1.13046,1.13046,11200000.0
2007-03-01 18:33:00,1.13032,1.13058,1.13032,1.13035,15200000.0
2007-03-01 18:34:00,1.13045,1.13045,1.13024,1.13026,11600000.0
2007-03-01 18:35:00,1.13009,1.13021,1.12985,1.1301,16400000.0
2007-03-01 18:36:00,1.13006,1.13006,1.12931,1.12931,14600000.0
2007-03-01 18:37:00,1.12934,1.12962,1.12934,1.12962,7800000.0
2007-03-01 18:38:00,1.1296,1.12994,1.12956,1.12969,15000000.0
2007-03-01 18:39:00,1.12958,1.12958,1.12912,1.12931,13400000.0
2007-03-01 18:40:00,1.1288,1.1295,1.1288,1.12944,23200000.0
2007-03-01 18:41:00,1.12959,1.1302,1.12943,1.12994,23000000.0
2007-03-01 18:42:00,1.12987,1.13008,1.12977,1.13003,10000000.0
2007-03-01 18:43:00,1.1302,1.13052,1.13001,1.13001,11600000.0
2007-03-01 18:44:00,1.13008,1.13008,1.12991,1.13008,10000000.0
2007-03-01 18:45:00,1.13039,1.13039,1.12984,1.12984,9200000.0
2007-03-01 18:46:00,1.1306,1.1306,1.12994,1.13039,16600000.0
2007-03-01 18:47:00,1.13021,1.13042,1.13021,1.13041,17800000.0
2007-03-01 18:48:00,1.1305,1.1305,1.13004,1.13024,15800000.0
2007-03-01 18:49:00,1.13026,1.13042,1.13024,1.13035,25000000.0
2007-03-01 18:50:00,1.13054,1.13054,1.12994,1.13033,9200000.0
2007-03-01 18:51:00,1.1303,1.1305,1.13014,1.13014,4200000.0
2007-03-01 18:52:00,1.1332,1.1335,1.1329,1.1332,7400000.0
2007-03-01 18:53:00,1.13064,1.13084,1.13045,1.13084,7400000.0
2007-03-01 18:54:00,1.1309,1.13101,1.13068,1.13093,9600000.0
2007-03-01 18:55:00,1.1307,1.13111,1.1307,1.13111,4800000.0
2007-03-01 18:56:00,1.13153,1.13196,1.13151,1.13172,23800000.0
2007-03-01 18:57:00,1.13184,1.13184,1.13145,1.13181,8800000.0
2007-03-01 18:58:00,1.13147,1.13147,1.1312,1.13121,12200000.0
2007-03-01 18:59:00,1.13166,1.13185,1.13165,1.13172,7600000.0
2007-03-01 19:00:00,1.13168,1.13193,1.13162,1.13191,18000000.0
2007-03-01 19:01:00,1.13222,1.13243,1.13195,1.13215,10200000.0
2007-03-01 19:02:00,1.13222,1.13263,1.13219,1.13263,9800000.0
2007-03-01 19:03:00,1.13267,1.13278,1.13231,1.13231,13200000.0
2007-03-01 19:04:00,1.13297,1.13297,1.13247,1.13258,11800000.0
2007-03-01 19:05:00,1.13244,1.13301,1.13233,1.13287,28000000.0
2007-03-01 19:06:00,1.13262,1.13295,1.13234,1.13245,25800000.0
2007-03-01 19:07:00,1.13183,1.1327,1.13183,1.13264,27800000.0
2007-03-01 19:08:00,1.13252,1.13355,1.13252,1.13355,21200000.0
2007-03-01 19:09:00,1.13326,1.13335,1.13309,1.13322,15200000.0
2007-03-01 19:10:00,1.13285,1.1332,1.13285,1.1332,8000000.0
2007-03-01 19:11:00,1.13317,1.13336,1.13262,1.13311,11600000.0
2007-03-01 19:12:00,1.1331,1.13346,1.13309,1.13346,7600000.0
2007-03-01 19:13:00,1.1332,1.13377,1.13303,1.13303,16000000.0
2007-03-01 19:14:00,1.13291,1.13291,1.1326,1.1326,23000000.0
2007-03-01 19:15:00,1.13291,1.13304,1.13253,1.1326,18200000.0
2007-03-01 19:16:00,1.13275,1.13289,1.13211,1.13257,16400000.0
2007-03-01 19:17:00,1.13235,1.1328,1.13235,1.13263,21200000.0
2007-03-01 19:18:00,1.13254,1.13303,1.13243,1.13303,7800000.0
2007-03-01 19:19:00,1.13272,1.1331,1.1327,1.13274,12400000.0
2007-03-01 19:20:00,1.13305,1.13334,1.13295,1.13332,13000000.0
2007-03-01 19:21:00,1.13322,1.13335,1.133,1.133,11200000.0
2007-03-01 19:22:00,1.13303,1.13335,1.13293,1.13322,27000000.0
2007-03-01 19:23:00,1.1328,1.1328,1.1326,1.1326,14600000.0
2007-03-01 19:24:00,1.13261,1.13261,1.13223,1.13243,14600000.0
2007-03-01 19:25:00,1.13233,1.13266,1.13233,1.13266,16000000.0
2007-03-01 19:26:00,1.1326,1.13291,1.1326,1.13291,5600000.0
2007-03-01 19:27:00,1.13261,1.13281,1.1324,1.13248,9800000.0
2007-03-01 19:28:00,1.13268,1.13305,1.13237,1.13269,18600000.0
2007-03-01 19:29:00,1.13273,1.13286,1.13233,1.13286,19800000.0
2007-03-01 19:30:00,1.13276,1.13276,1.13254,1.1326,6200000.0
2007-03-01 19:31:00,1.13268,1.13295,1.13263,1.13263,20000000.0
2007-03-01 19:32:00,1.1321,1.1323,1.1321,1.1323,11600000.0
2007-03-01 19:33:00,1.13256,1.13278,1.13205,1.13205,11600000.0
2007-03-01 19:34:00,1.13265,1.13273,1.13259,1.13266,8200000.0
2007-03-01 19:35:00,1.13285,1.13312,1.13265,1.13271,15800000.0
2007-03-01 19:36:00,1.1324,1.1324,1.1324,1.1324,11600000.0
2007-03-01 19:37:00,1.13256,1.13259,1.13256,1.13258,11600000.0
2007-03-01 19:39:00,1.13296,1.13343,1.13286,1.13343,9800000.0
2007-03-01 19:40:00,1.13313,1.13313,1.1326,1.1326,12400000.0
2007-03-01 19:41:00,1.13271,1.13329,1.13253,1.13267,13600000.0
2007-03-01 19:42:00,1.1324,1.13304,1.1324,1.13296,17000000.0
2007-03-01 19:43:00,1.13313,1.1332,1.13304,1.13306,9200000.0
2007-03-01 19:44:00,1.13307,1.13347,1.133,1.133,23200000.0
2007-03-01 19:45:00,1.13282,1.13315,1.13279,1.13305,15400000.0
2007-03-01 19:46:00,1.13308,1.13341,1.13304,1.13304,7400000.0
2007-03-01 19:47:00,1.1326,1.1326,1.1324,1.1326,8800000.0
2007-03-01 19:48:00,1.1324,1.1329,1.1324,1.1329,8800000.0
2007-03-01 19:49:00,1.13295,1.13306,1.13251,1.13291,8800000.0
2007-03-01 19:50:00,1.13338,1.13338,1.13298,1.13312,17600000.0
2007-03-01 19:51:00,1.1327,1.13298,1.1327,1.13298,3200000.0
2007-03-01 19:52:00,1.13246,1.13279,1.13238,1.13247,8200000.0
2007-03-01 19:53:00,1.13249,1.1327,1.13249,1.1326,4800000.0
2007-03-01 19:54:00,1.13266,1.13293,1.13237,1.13293,12400000.0
2007-03-01 19:55:00,1.13356,1.13368,1.13322,1.13361,7200000.0
2007-03-01 19:56:00,1.1335,1.13379,1.13314,1.13328,15200000.0
2007-03-01 19:57:00,1.13289,1.13336,1.13289,1.13313,13200000.0
2007-03-01 19:58:00,1.13303,1.13303,1.13288,1.13288,4000000.0
2007-03-01 19:59:00,1.13274,1.13294,1.13258,1.13258,21000000.0
2007-03-01 20:00:00,1.13257,1.13257,1.13237,1.13237,5400000.0
2007-03-01 20:01:00,1.1326,1.1326,1.1326,1.1326,10400000.0
2007-03-01 20:02:00,1.13217,1.13238,1.13213,1.13238,10400000.0
2007-03-01 20:03:00,1.1325,1.13305,1.1324,1.13271,8800000.0
2007-03-01 20:04:00,1.13265,1.13279,1.13233,1.13233,23200000.0
2007-03-01 20:05:00,1.13262,1.13262,1.13236,1.13236,7600000.0
2007-03-01 20:06:00,1.13258,1.13277,1.13245,1.13277,15400000.0
2007-03-01 20:07:00,1.1325,1.1325,1.13227,1.13227,8200000.0
2007-03-01 20:08:00,1.13244,1.13289,1.13244,1.13289,2600000.0
2007-03-01 20:09:00,1.13223,1.13224,1.13223,1.13224,9600000.0
2007-03-01 20:10:00,1.13195,1.13271,1.13195,1.1325,5800000.0
2007-03-01 20:11:00,1.13248,1.1328,1.13212,1.13271,17600000.0
2007-03-01 20:12:00,1.13256,1.13259,1.13219,1.13219,10600000.0
2007-03-01 20:13:00,1.13222,1.13229,1.13188,1.13218,17600000.0
2007-03-01 20:14:00,1.13208,1.13211,1.13208,1.13211,13600000.0
2007-03-01 20:15:00,1.13199,1.13236,1.13194,1.13236,9400000.0
2007-03-01 20:16:00,1.13224,1.13224,1.13212,1.13217,9200000.0
2007-03-01 20:17:00,1.13218,1.13242,1.13212,1.13242,10400000.0
2007-03-01 20:18:00,1.13226,1.13229,1.13197,1.13197,17200000.0
2007-03-01 20:19:00,1.13213,1.13243,1.13201,1.13215,16400000.0
2007-03-01 20:20:00,1.13236,1.13258,1.13224,1.13225,23000000.0
2007-03-01 20:21:00,1.13253,1.13261,1.13244,1.13261,17600000.0
2007-03-01 20:22:00,1.13276,1.13322,1.13246,1.13269,15600000.0
2007-03-01 20:23:00,1.13228,1.13253,1.13211,1.13242,15800000.0
2007-03-01 20:24:00,1.13243,1.13247,1.13224,1.13232,23200000.0
2007-03-01 20:25:00,1.1323,1.1323,1.1319,1.1319,11800000.0
2007-03-01 20:26:00,1.13239,1.13239,1.1321,1.13217,11800000.0
2007-03-01 20:27:00,1.1327,1.1327,1.13267,1.13267,2000000.0
2007-03-01 20:28:00,1.13278,1.13278,1.1321,1.13227,9800000.0
2007-03-01 20:29:00,1.13214,1.1323,1.1318,1.1318,18000000.0
2007-03-01 20:30:00,1.13157,1.13179,1.13157,1.13179,11400000.0
2007-03-01 20:31:00,1.13144,1.13211,1.13143,1.13211,16000000.0
2007-03-01 20:32:00,1.13195,1.13221,1.13143,1.13154,24200000.0
2007-03-01 20:33:00,1.13181,1.13206,1.13181,1.13192,12000000.0
2007-03-01 20:34:00,1.13234,1.13234,1.13177,1.13177,17000000.0
2007-03-01 20:36:00,1.1315,1.1315,1.1314,1.1314,6200000.0
2007-03-01 20:37:00,1.13156,1.13227,1.13156,1.13208,6200000.0
2007-03-01 20:38:00,1.13189,1.132,1.13179,1.13181,6600000.0
2007-03-01 20:39:00,1.13206,1.13219,1.13186,1.13186,19400000.0
2007-03-01 20:40:00,1.13208,1.13252,1.13179,1.13206,14000000.0
2007-03-01 20:41:00,1.13244,1.13244,1.13154,1.13154,14400000.0
2007-03-01 20:42:00,1.13191,1.13191,1.13154,1.13165,7400000.0
2007-03-01 20:43:00,1.13186,1.13186,1.13185,1.13185,3200000.0
2007-03-01 20:44:00,1.13144,1.13176,1.13144,1.13161,13600000.0
2007-03-01 20:45:00,1.13161,1.13177,1.13136,1.13175,18000000.0
2007-03-01 20:46:00,1.13165,1.13209,1.13154,1.13209,11400000.0
2007-03-01 20:47:00,1.13192,1.13233,1.13192,1.13226,7200000.0
2007-03-01 20:48:00,1.13226,1.1323,1.1321,1.13222,7400000.0
2007-03-01 20:49:00,1.13259,1.13259,1.13239,1.13245,6800000.0
2007-03-01 20:50:00,1.13258,1.13263,1.13222,1.13251,16800000.0
2007-03-01 20:51:00,1.13257,1.13272,1.13252,1.13252,10400000.0
2007-03-01 20:52:00,1.1311,1.1311,1.1311,1.1311,17400000.0
2007-03-01 20:53:00,1.13236,1.13236,1.13188,1.13188,17400000.0
2007-03-01 20:54:00,1.13213,1.13216,1.13148,1.13216,17800000.0
2007-03-01 20:55:00,1.1318,1.1319,1.1318,1.1318,19800000.0
2007-03-01 20:56:00,1.13196,1.13232,1.1318,1.13211,19800000.0
2007-03-01 20:57:00,1.13185,1.13206,1.13156,1.13179,18800000.0
2007-03-01 20:58:00,1.1318,1.13247,1.1318,1.13193,36200000.0
2007-03-01 21:00:00,1.1319,1.13216,1.1319,1.13216,10200000.0
2007-03-01 21:01:00,1.13247,1.13247,1.13195,1.132,7400000.0
2007-03-01 21:02:00,1.13192,1.13255,1.13192,1.13222,13800000.0
2007-03-01 21:03:00,1.13206,1.1326,1.13174,1.13183,21400000.0
2007-03-01 21:04:00,1.1318,1.1322,1.1318,1.13189,14600000.0
2007-03-01 21:05:00,1.13211,1.13211,1.13173,1.13179,19400000.0
2007-03-01 21:06:00,1.13229,1.13229,1.13163,1.13163,4400000.0
2007-03-01 21:07:00,1.13189,1.13196,1.13177,1.13177,11000000.0
2007-03-01 21:08:00,1.13189,1.13189,1.13091,1.13137,23400000.0
2007-03-01 21:09:00,1.13154,1.13154,1.13092,1.13109,21800000.0
2007-03-01 21:10:00,1.13109,1.1314,1.131,1.1311,22600000.0
2007-03-01 21:12:00,1.1318,1.1318,1.1318,1.1318,26000000.0
2007-03-01 21:13:00,1.13092,1.13138,1.13092,1.13121,26000000.0
2007-03-01 21:14:00,1.13148,1.13148,1.13122,1.13123,27000000.0
2007-03-01 21:15:00,1.1319,1.1321,1.1319,1.132,4000000.0
2007-03-01 21:16:00,1.13122,1.13122,1.13119,1.13119,4000000.0
2007-03-01 21:18:00,1.1313,1.1313,1.13111,1.13115,8000000.0
2007-03-01 21:19:00,1.13081,1.13122,1.13075,1.131,5800000.0
2007-03-01 21:20:00,1.13115,1.13132,1.13115,1.13125,8400000.0
2007-03-01 21:21:00,1.13164,1.13164,1.13094,1.13117,12600000.0
2007-03-01 21:22:00,1.13125,1.13166,1.13084,1.13084,9000000.0
2007-03-01 21:23:00,1.13088,1.13173,1.13086,1.13173,7200000.0
2007-03-01 21:24:00,1.13146,1.13187,1.13146,1.13181,18000000.0
2007-03-01 21:25:00,1.13132,1.13174,1.13132,1.13152,5000000.0
2007-03-01 21:26:00,1.13167,1.13167,1.13116,1.13116,4600000.0
2007-03-01 21:27:00,1.13123,1.13168,1.13119,1.13126,13400000.0
2007-03-01 21:28:00,1.13051,1.13119,1.13039,1.13097,10200000.0
2007-03-01 21:29:00,1.13133,1.13133,1.13096,1.13096,6800000.0
2007-03-01 21:30:00,1.1309,1.13114,1.13073,1.13073,15200000.0
2007-03-01 21:31:00,1.1321,1.1321,1.1321,1.1321,10400000.0
2007-03-01 21:32:00,1.13076,1.13117,1.13052,1.13116,10400000.0
2007-03-01 21:33:00,1.13096,1.13115,1.13048,1.13097,16200000.0
2007-03-01 21:34:00,1.13082,1.13116,1.13082,1.13116,13800000.0
2007-03-01 21:35:00,1.13083,1.13119,1.13056,1.13119,15600000.0
2007-03-01 21:36:00,1.13108,1.1314,1.13082,1.13125,12000000.0
2007-03-01 21:37:00,1.13088,1.13134,1.13035,1.13082,9400000.0
2007-03-01 21:38:00,1.13064,1.13113,1.13064,1.13113,15400000.0
2007-03-01 21:39:00,1.13109,1.13154,1.13104,1.13125,15800000.0
2007-03-01 21:40:00,1.13136,1.13138,1.13132,1.13138,12800000.0
2007-03-01 21:41:00,1.13144,1.1315,1.13095,1.13139,20800000.0
2007-03-01 21:42:00,1.13115,1.13139,1.13104,1.13112,14200000.0
2007-03-01 21:43:00,1.1311,1.1315,1.1311,1.13138,13200000.0
2007-03-01 21:44:00,1.13113,1.1313,1.1311,1.13129,14200000.0
2007-03-01 21:45:00,1.13116,1.13126,1.13097,1.13114,11000000.0
2007-03-01 21:46:00,1.13118,1.13118,1.13051,1.13051,9200000.0
2007-03-01 21:47:00,1.13063,1.13116,1.13041,1.13116,9800000.0
2007-03-01 21:48:00,1.13088,1.13139,1.13061,1.13061,10400000.0
2007-03-01 21:49:00,1.13046,1.13088,1.1304,1.13049,31200000.0
2007-03-01 21:50:00,1.13069,1.13095,1.1306,1.13069,8400000.0
2007-03-01 21:51:00,1.13041,1.1309,1.13041,1.13067,10400000.0
2007-03-01 21:52:00,1.1307,1.13114,1.1307,1.13109,15000000.0
2007-03-01 21:53:00,1.13071,1.13093,1.13041,1.13054,9800000.0
2007-03-01 21:54:00,1.13056,1.13093,1.13056,1.13092,7200000.0
2007-03-01 21:55:00,1.13093,1.13156,1.13093,1.13156,9400000.0
2007-03-01 21:56:00,1.13121,1.13129,1.131,1.13123,13800000.0
2007-03-01 21:57:00,1.13123,1.13136,1.13104,1.13121,6200000.0
2007-03-01 21:58:00,1.13119,1.13145,1.13104,1.13145,12800000.0
2007-03-01 21:59:00,1.13115,1.13149,1.13115,1.13116,14400000.0
2007-03-01 22:00:00,1.13139,1.13139,1.13084,1.13084,11800000.0
2007-03-01 22:01:00,1.13101,1.13197,1.13101,1.1315,15400000.0
2007-03-01 22:02:00,1.13161,1.13166,1.13109,1.13109,13800000.0
2007-03-01 22:03:00,1.13111,1.13133,1.13077,1.13099,14600000.0
2007-03-01 22:04:00,1.13147,1.13147,1.13117,1.13124,22600000.0
2007-03-01 22:06:00,1.1322,1.1322,1.1322,1.1322,14600000.0
2007-03-01 22:07:00,1.13121,1.13152,1.13118,1.1312,14600000.0
2007-03-01 22:08:00,1.1313,1.132,1.1313,1.1319,7400000.0
2007-03-01 22:09:00,1.13141,1.13141,1.13118,1.13118,7400000.0
2007-03-01 22:10:00,1.1312,1.1316,1.1312,1.1316,23400000.0
2007-03-01 22:11:00,1.13144,1.13173,1.1314,1.13148,10000000.0
2007-03-01 22:12:00,1.13164,1.13164,1.13133,1.13154,7400000.0
2007-03-01 22:13:00,1.13152,1.13152,1.13125,1.13137,5200000.0
2007-03-01 22:14:00,1.13134,1.13162,1.13134,1.13148,4200000.0
2007-03-01 22:15:00,1.13182,1.13182,1.13143,1.13167,15200000.0
2007-03-01 22:16:00,1.13159,1.13172,1.13149,1.13163,7800000.0
2007-03-01 22:17:00,1.13165,1.13165,1.13115,1.13165,16400000.0
2007-03-01 22:18:00,1.13146,1.13186,1.13146,1.13171,26800000.0
2007-03-01 22:19:00,1.13123,1.13189,1.13123,1.13189,5800000.0
2007-03-01 22:20:00,1.1321,1.1321,1.131,1.1317,13800000.0
2007-03-01 22:21:00,1.13224,1.13237,1.1318,1.13219,13800000.0
2007-03-01 22:22:00,1.13216,1.13216,1.13184,1.13184,9200000.0
2007-03-01 22:23:00,1.1315,1.1319,1.131,1.1312,6600000.0
2007-03-01 22:24:00,1.13204,1.13221,1.13204,1.13206,6600000.0
2007-03-01 22:25:00,1.13228,1.1323,1.13201,1.1323,15600000.0
2007-03-01 22:26:00,1.13181,1.13213,1.1316,1.13176,9000000.0
2007-03-01 22:27:00,1.1317,1.1317,1.1313,1.1313,7600000.0
2007-03-01 22:28:00,1.13171,1.13171,1.13166,1.13166,7600000.0
2007-03-01 22:29:00,1.13167,1.13167,1.1315,1.1315,15200000.0
2007-03-01 22:30:00,1.13139,1.13187,1.13114,1.13187,22200000.0
2007-03-01 22:31:00,1.13151,1.13172,1.13137,1.13153,8800000.0
2007-03-01 22:32:00,1.13161,1.132,1.1314,1.13157,30000000.0
2007-03-01 22:33:00,1.13158,1.13158,1.13116,1.13155,6600000.0
2007-03-01 22:34:00,1.1315,1.1315,1.1315,1.1315,9400000.0
2007-03-01 22:35:00,1.13102,1.13186,1.13102,1.13147,9400000.0
2007-03-01 22:36:00,1.13139,1.13164,1.13138,1.13153,11400000.0
2007-03-01 22:37:00,1.13158,1.13181,1.13148,1.1315,18800000.0
2007-03-01 22:38:00,1.13125,1.13195,1.13125,1.13161,17000000.0
2007-03-01 22:41:00,1.13165,1.13207,1.13165,1.13192,21200000.0
2007-03-01 22:42:00,1.13162,1.13185,1.1313,1.13139,8800000.0
2007-03-01 22:43:00,1.13165,1.13179,1.13146,1.13153,13800000.0
2007-03-01 22:44:00,1.13158,1.13169,1.1315,1.13155,14000000.0
2007-03-01 22:45:00,1.1315,1.1317,1.1315,1.1317,12200000.0
2007-03-01 22:46:00,1.13145,1.13145,1.1313,1.1313,12200000.0
2007-03-01 22:47:00,1.13129,1.13175,1.13129,1.13175,6600000.0
2007-03-01 22:48:00,1.13136,1.13177,1.13136,1.13177,4800000.0
2007-03-01 22:49:00,1.13173,1.13197,1.13157,1.13168,10800000.0
2007-03-01 22:52:00,1.13146,1.13152,1.13122,1.13126,16600000.0
2007-03-01 22:53:00,1.13134,1.13156,1.13119,1.13156,9400000.0
2007-03-01 22:54:00,1.13161,1.13174,1.13161,1.13174,4200000.0
2007-03-01 22:55:00,1.13176,1.13214,1.13159,1.13174,14400000.0
2007-03-01 22:56:00,1.13183,1.13183,1.13149,1.13149,11400000.0
2007-03-01 22:57:00,1.13144,1.13204,1.13144,1.13161,32600000.0
2007-03-01 22:58:00,1.13182,1.13188,1.13131,1.13153,11600000.0
2007-03-01 22:59:00,1.1315,1.1315,1.1311,1.1313,4800000.0
2007-03-01 23:00:00,1.13167,1.13167,1.13111,1.13142,4800000.0
2007-03-01 23:01:00,1.13181,1.13199,1.13156,1.13164,15000000.0
2007-03-01 23:02:00,1.13173,1.13173,1.13149,1.13149,3200000.0
2007-03-01 23:03:00,1.13197,1.13202,1.13187,1.13199,25600000.0
2007-03-01 23:04:00,1.1324,1.1324,1.13161,1.13161,4200000.0
2007-03-01 23:05:00,1.1308,1.1308,1.1308,1.1308,12800000.0
2007-03-01 23:07:00,1.13157,1.13201,1.13155,1.13188,12800000.0
2007-03-01 23:08:00,1.13165,1.13165,1.13122,1.13131,22800000.0
2007-03-01 23:09:00,1.13138,1.13142,1.13138,1.13139,11200000.0
2007-03-01 23:10:00,1.13163,1.13195,1.13119,1.13195,19000000.0
2007-03-01 23:11:00,1.131,1.1314,1.1308,1.1314,20400000.0
2007-03-01 23:12:00,1.13094,1.13164,1.13094,1.13126,20400000.0
2007-03-01 23:13:00,1.1315,1.1317,1.1315,1.1317,18000000.0
2007-03-01 23:14:00,1.13121,1.13138,1.13101,1.13132,18000000.0
2007-03-01 23:15:00,1.13156,1.1317,1.13078,1.1317,15000000.0
2007-03-01 23:16:00,1.13151,1.13151,1.13108,1.13115,5800000.0
2007-03-01 23:17:00,1.131,1.131,1.1305,1.1305,5800000.0
2007-03-01 23:18:00,1.13094,1.13127,1.13094,1.13119,5800000.0
2007-03-01 23:19:00,1.1308,1.131,1.1305,1.1307,11600000.0
2007-03-01 23:20:00,1.1313,1.13167,1.13129,1.13163,11600000.0
2007-03-01 23:21:00,1.13102,1.13128,1.13083,1.13106,17400000.0
2007-03-01 23:22:00,1.13095,1.13124,1.13087,1.13124,11400000.0
2007-03-01 23:23:00,1.13103,1.13103,1.13069,1.13074,16800000.0
2007-03-01 23:24:00,1.13063,1.13092,1.13033,1.13057,16000000.0
2007-03-01 23:25:00,1.13112,1.13112,1.13019,1.13019,28600000.0
2007-03-01 23:26:00,1.13052,1.13065,1.13047,1.13065,18600000.0
2007-03-01 23:27:00,1.13077,1.13127,1.13055,1.13074,10000000.0
2007-03-01 23:28:00,1.13067,1.13102,1.13067,1.13101,19600000.0
2007-03-01 23:29:00,1.13104,1.13115,1.13033,1.13033,16200000.0
2007-03-01 23:30:00,1.13084,1.13103,1.13084,1.13088,10800000.0
2007-03-01 23:31:00,1.13091,1.13112,1.13061,1.13095,12200000.0
2007-03-01 23:32:00,1.13111,1.13111,1.13084,1.13085,11600000.0
2007-03-01 23:33:00,1.13087,1.13117,1.13076,1.13083,20000000.0
2007-03-01 23:34:00,1.1317,1.1317,1.1317,1.1317,12000000.0
2007-03-01 23:35:00,1.1319,1.1321,1.1319,1.1321,12000000.0
2007-03-01 23:36:00,1.13083,1.1311,1.13073,1.13073,12000000.0
2007-03-01 23:37:00,1.1311,1.1311,1.13103,1.13103,2000000.0
2007-03-01 23:38:00,1.13084,1.13093,1.13058,1.13069,15000000.0
2007-03-01 23:39:00,1.13095,1.13104,1.13071,1.13071,22400000.0
2007-03-01 23:40:00,1.13063,1.13098,1.13063,1.13098,7400000.0
2007-03-01 23:41:00,1.13109,1.13109,1.13068,1.13076,10000000.0
2007-03-01 23:42:00,1.1316,1.1316,1.1316,1.1316,11800000.0
2007-03-01 23:43:00,1.13103,1.13122,1.13075,1.13122,11800000.0
2007-03-01 23:44:00,1.1308,1.13091,1.13064,1.13064,6800000.0
2007-03-01 23:45:00,1.13086,1.13094,1.13055,1.13094,13200000.0
2007-03-01 23:46:00,1.1311,1.13122,1.13072,1.13072,13000000.0
2007-03-01 23:47:00,1.13077,1.13105,1.13077,1.13102,12000000.0
2007-03-01 23:48:00,1.13098,1.13135,1.13096,1.13106,19400000.0
2007-03-01 23:49:00,1.1312,1.13137,1.13078,1.13079,12800000.0
2007-03-01 23:50:00,1.13079,1.13116,1.13073,1.13073,25000000.0
2007-03-01 23:52:00,1.1309,1.1309,1.1307,1.1307,18200000.0
2007-03-01 23:54:00,1.1309,1.1309,1.1307,1.1307,18200000.0
2007-03-01 23:55:00,1.13101,1.13134,1.13091,1.13134,18200000.0
2007-03-01 23:56:00,1.1313,1.1313,1.131,1.131,13600000.0
2007-03-01 23:57:00,1.13133,1.13133,1.13094,1.13109,13600000.0
2007-03-01 23:58:00,1.1314,1.1314,1.1313,1.1313,20400000.0
2007-03-01 23:59:00,1.13101,1.13103,1.13089,1.13092,20400000.0
2007-03-02 00:00:00,1.1306,1.1306,1.13026,1.13026,7200000.0
2007-03-02 00:01:00,1.13051,1.13083,1.13051,1.13053,17000000.0
2007-03-02 00:02:00,1.1305,1.1305,1.12995,1.13005,25000000.0
2007-03-02 00:03:00,1.13022,1.13092,1.13022,1.13056,30400000.0
2007-03-02 00:04:00,1.13044,1.13079,1.13015,1.13062,14600000.0
2007-03-02 00:05:00,1.1302,1.13032,1.1302,1.13032,3200000.0
2007-03-02 00:06:00,1.13013,1.13016,1.13004,1.13016,7200000.0
2007-03-02 00:08:00,1.12987,1.1302,1.12973,1.12973,23200000.0
2007-03-02 00:09:00,1.12998,1.13045,1.12977,1.12994,17200000.0
2007-03-02 00:10:00,1.13031,1.13031,1.13022,1.13022,3400000.0
2007-03-02 00:11:00,1.13021,1.13036,1.13008,1.13012,12600000.0
2007-03-02 00:12:00,1.12996,1.13034,1.12996,1.13034,10400000.0
2007-03-02 00:13:00,1.13033,1.13064,1.13033,1.13064,8000000.0
2007-03-02 00:14:00,1.13072,1.13128,1.13049,1.13128,15400000.0
2007-03-02 00:15:00,1.131,1.13133,1.13076,1.13099,16800000.0
2007-03-02 00:16:00,1.13105,1.13105,1.1309,1.13092,5000000.0
2007-03-02 00:17:00,1.13021,1.13041,1.12993,1.13034,8400000.0
2007-03-02 00:18:00,1.12956,1.13039,1.12956,1.13002,9200000.0
2007-03-02 00:19:00,1.12976,1.13012,1.12976,1.12998,18000000.0
2007-03-02 00:20:00,1.13015,1.13041,1.12979,1.12979,10800000.0
2007-03-02 00:21:00,1.1293,1.1301,1.1293,1.1301,6800000.0
2007-03-02 00:22:00,1.12998,1.13003,1.12998,1.13,6800000.0
2007-03-02 00:23:00,1.13034,1.13034,1.12995,1.13001,13600000.0
2007-03-02 00:24:00,1.13052,1.13052,1.13031,1.13031,6000000.0
2007-03-02 00:25:00,1.1299,1.1299,1.1299,1.1299,15600000.0
2007-03-02 00:27:00,1.13057,1.13062,1.13037,1.13059,15600000.0
2007-03-02 00:28:00,1.13038,1.1307,1.13038,1.1307,4200000.0
2007-03-02 00:29:00,1.1305,1.1305,1.1305,1.1305,7200000.0
2007-03-02 00:30:00,1.13066,1.13073,1.13055,1.13061,7200000.0
2007-03-02 00:31:00,1.13053,1.13057,1.13022,1.13028,18200000.0
2007-03-02 00:32:00,1.13069,1.1309,1.13028,1.1309,9200000.0
2007-03-02 00:33:00,1.13085,1.13085,1.1305,1.13074,19000000.0
2007-03-02 00:34:00,1.13068,1.13101,1.13068,1.13101,5800000.0
2007-03-02 00:35:00,1.13126,1.13126,1.13094,1.13104,8600000.0
2007-03-02 00:36:00,1.13141,1.13155,1.13134,1.13142,6200000.0
2007-03-02 00:37:00,1.13168,1.13168,1.13123,1.13152,11400000.0
2007-03-02 00:38:00,1.13168,1.13191,1.13162,1.13175,9600000.0
2007-03-02 00:39:00,1.13146,1.13146,1.1312,1.13127,17200000.0
2007-03-02 00:40:00,1.13133,1.13159,1.13089,1.13118,18000000.0
2007-03-02 00:41:00,1.13128,1.13138,1.13074,1.13097,35400000.0
2007-03-02 00:42:00,1.1301,1.1303,1.1301,1.1303,16800000.0
2007-03-02 00:43:00,1.13141,1.13146,1.13079,1.13106,16800000.0
2007-03-02 00:44:00,1.13117,1.13117,1.13055,1.13056,22800000.0
2007-03-02 00:45:00,1.13119,1.13119,1.1304,1.13096,12400000.0
2007-03-02 00:46:00,1.13086,1.13111,1.13062,1.13111,11800000.0
2007-03-02 00:47:00,1.13076,1.13111,1.1305,1.13089,18600000.0
2007-03-02 00:48:00,1.13082,1.13082,1.13072,1.1308,11400000.0
2007-03-02 00:49:00,1.13007,1.13092,1.13007,1.13092,9600000.0
2007-03-02 00:50:00,1.13065,1.13074,1.12994,1.12994,26600000.0
2007-03-02 00:51:00,1.13007,1.13018,1.12973,1.13017,11800000.0
2007-03-02 00:52:00,1.13027,1.13041,1.13016,1.13041,15400000.0
2007-03-02 00:54:00,1.12969,1.13005,1.12968,1.12998,13200000.0
2007-03-02 00:55:00,1.13007,1.13073,1.12957,1.1303,13400000.0
2007-03-02 00:56:00,1.13017,1.1305,1.1301,1.13017,11600000.0
2007-03-02 00:57:00,1.13102,1.13102,1.1303,1.13078,16400000.0
2007-03-02 00:58:00,1.13055,1.13118,1.13055,1.13069,14400000.0
2007-03-02 00:59:00,1.13057,1.13113,1.13024,1.13058,28000000.0
2007-03-02 01:00:00,1.13083,1.13107,1.13061,1.13107,19200000.0
2007-03-02 01:01:00,1.13041,1.13091,1.12995,1.13024,17600000.0
2007-03-02 01:02:00,1.13015,1.13062,1.13015,1.1303,8200000.0
2007-03-02 01:03:00,1.131,1.1314,1.131,1.1314,5800000.0
2007-03-02 01:04:00,1.1304,1.13056,1.13036,1.13036,5800000.0
2007-03-02 01:05:00,1.13056,1.13086,1.13037,1.13037,29200000.0
2007-03-02 01:06:00,1.13029,1.13058,1.1301,1.13041,25200000.0
2007-03-02 01:07:00,1.13019,1.13062,1.13019,1.13043,12800000.0
2007-03-02 01:08:00,1.131,1.131,1.1308,1.1308,10000000.0
2007-03-02 01:09:00,1.1299,1.13031,1.12983,1.12983,10000000.0
2007-03-02 01:10:00,1.13006,1.13019,1.13006,1.13019,3000000.0
2007-03-02 01:11:00,1.13003,1.13042,1.13003,1.13042,24200000.0
2007-03-02 01:12:00,1.13035,1.13035,1.12992,1.12992,4800000.0
2007-03-02 01:13:00,1.12993,1.13042,1.12993,1.13042,14200000.0
2007-03-02 01:14:00,1.13017,1.1303,1.12997,1.13019,31000000.0
2007-03-02 01:15:00,1.1307,1.1307,1.1307,1.1307,14800000.0
2007-03-02 01:16:00,1.13014,1.13014,1.12981,1.1301,14800000.0
2007-03-02 01:17:00,1.13017,1.13017,1.12987,1.1299,23000000.0
2007-03-02 01:18:00,1.1295,1.13003,1.12931,1.12977,24400000.0
2007-03-02 01:19:00,1.12983,1.12988,1.1294,1.12956,29000000.0
2007-03-02 01:20:00,1.12965,1.12974,1.12934,1.12954,16000000.0
2007-03-02 01:21:00,1.12954,1.12954,1.12877,1.12954,24000000.0
2007-03-02 01:22:00,1.12957,1.12957,1.12926,1.12926,13200000.0
2007-03-02 01:23:00,1.12929,1.12939,1.12907,1.12934,15600000.0
2007-03-02 01:24:00,1.12947,1.12955,1.12926,1.12939,21000000.0
2007-03-02 01:25:00,1.12939,1.12968,1.12913,1.12968,27600000.0
2007-03-02 01:26:00,1.1301,1.1303,1.1301,1.1303,5800000.0
2007-03-02 01:27:00,1.1301,1.1301,1.1299,1.1299,5800000.0
2007-03-02 01:28:00,1.13,1.1301,1.13,1.13,5800000.0
2007-03-02 01:29:00,1.12954,1.12954,1.12941,1.1295,5800000.0
2007-03-02 01:30:00,1.12974,1.12974,1.1293,1.1293,13400000.0
2007-03-02 01:31:00,1.1293,1.12941,1.12892,1.12941,14800000.0
2007-03-02 01:32:00,1.12943,1.12968,1.12932,1.12959,19000000.0
2007-03-02 01:33:00,1.1298,1.13006,1.1298,1.12993,13600000.0
2007-03-02 01:34:00,1.12974,1.13001,1.12961,1.12961,8600000.0
2007-03-02 01:35:00,1.12965,1.13,1.12961,1.12968,16600000.0
2007-03-02 01:36:00,1.12958,1.12958,1.12906,1.12949,14400000.0
2007-03-02 01:37:00,1.12922,1.1296,1.12911,1.1296,13600000.0
2007-03-02 01:38:00,1.12956,1.12956,1.12934,1.12942,8200000.0
2007-03-02 01:39:00,1.12964,1.1297,1.12935,1.1294,13800000.0
2007-03-02 01:40:00,1.12959,1.12974,1.12936,1.12974,13000000.0
2007-03-02 01:41:00,1.12976,1.1298,1.12955,1.12956,23400000.0
2007-03-02 01:42:00,1.1299,1.13012,1.12979,1.12982,27800000.0
2007-03-02 01:43:00,1.13045,1.13045,1.13001,1.13025,12000000.0
2007-03-02 01:44:00,1.13063,1.13081,1.1301,1.1301,21600000.0
2007-03-02 01:45:00,1.1316,1.1322,1.1316,1.1318,15000000.0
2007-03-02 01:46:00,1.1321,1.1321,1.1319,1.1319,15000000.0
2007-03-02 01:47:00,1.12996,1.13002,1.12958,1.12983,15000000.0
2007-03-02 01:48:00,1.12957,1.12987,1.12952,1.1296,17600000.0
2007-03-02 01:49:00,1.12962,1.12987,1.12962,1.12987,11000000.0
2007-03-02 01:50:00,1.1319,1.1319,1.1319,1.1319,12200000.0
2007-03-02 01:51:00,1.12997,1.12997,1.12995,1.12995,12200000.0
2007-03-02 01:52:00,1.12993,1.13025,1.12993,1.13007,14800000.0
2007-03-02 01:53:00,1.13058,1.13058,1.13028,1.13029,14000000.0
2007-03-02 01:54:00,1.1319,1.1321,1.1318,1.1318,22000000.0
2007-03-02 01:55:00,1.13054,1.13054,1.13013,1.13027,22000000.0
2007-03-02 01:56:00,1.1319,1.1323,1.1319,1.1323,2000000.0
2007-03-02 01:57:00,1.1324,1.1324,1.132,1.132,2000000.0
2007-03-02 01:58:00,1.13046,1.13046,1.13031,1.13031,2000000.0
2007-03-02 01:59:00,1.1302,1.13066,1.1302,1.13054,10400000.0
2007-03-02 02:00:00,1.1322,1.1324,1.1322,1.1324,13600000.0
2007-03-02 02:01:00,1.13032,1.13046,1.12998,1.13046,13600000.0
2007-03-02 02:02:00,1.13032,1.13049,1.12998,1.1304,22000000.0
2007-03-02 02:03:00,1.13069,1.13115,1.13069,1.13086,15200000.0
2007-03-02 02:04:00,1.13112,1.13112,1.13043,1.13108,10800000.0
2007-03-02 02:05:00,1.13089,1.13128,1.13089,1.13128,2600000.0
2007-03-02 02:06:00,1.13099,1.13109,1.13036,1.13054,15800000.0
2007-03-02 02:07:00,1.13056,1.13089,1.13045,1.13063,11600000.0
2007-03-02 02:08:00,1.13063,1.13072,1.13047,1.13066,12400000.0
2007-03-02 02:09:00,1.13053,1.1307,1.13046,1.1307,21000000.0
2007-03-02 02:10:00,1.13071,1.13101,1.13068,1.13095,13600000.0
2007-03-02 02:11:00,1.1305,1.13117,1.13049,1.13049,6200000.0
2007-03-02 02:12:00,1.13054,1.13089,1.13041,1.13067,25000000.0
2007-03-02 02:13:00,1.13054,1.13054,1.13016,1.13018,6800000.0
2007-03-02 02:14:00,1.13025,1.13056,1.13015,1.13037,25000000.0
2007-03-02 02:15:00,1.1304,1.1304,1.12976,1.12985,22000000.0
2007-03-02 02:16:00,1.13001,1.13045,1.12971,1.12991,17800000.0
2007-03-02 02:17:00,1.12968,1.13,1.12962,1.12962,23600000.0
2007-03-02 02:18:00,1.13012,1.13037,1.12994,1.13018,23600000.0
2007-03-02 02:19:00,1.13021,1.13021,1.12947,1.12983,13600000.0
2007-03-02 02:20:00,1.13046,1.13046,1.12997,1.12999,16400000.0
2007-03-02 02:21:00,1.12958,1.13013,1.12941,1.12941,31600000.0
2007-03-02 02:22:00,1.13017,1.13017,1.12965,1.12965,10000000.0
2007-03-02 02:23:00,1.12976,1.12994,1.12972,1.12978,20400000.0
2007-03-02 02:24:00,1.12995,1.13,1.12955,1.12971,10000000.0
2007-03-02 02:25:00,1.12963,1.12995,1.12963,1.12981,13000000.0
2007-03-02 02:26:00,1.1299,1.13011,1.12986,1.1301,17400000.0
2007-03-02 02:27:00,1.13013,1.13013,1.13003,1.13003,6600000.0
2007-03-02 02:28:00,1.13001,1.13021,1.12948,1.12948,19800000.0
2007-03-02 02:29:00,1.12937,1.12992,1.12914,1.12992,15000000.0
2007-03-02 02:30:00,1.13089,1.13109,1.13033,1.13033,14600000.0
2007-03-02 02:31:00,1.13079,1.13087,1.13041,1.13048,6200000.0
2007-03-02 02:32:00,1.13068,1.13115,1.13068,1.13115,7600000.0
2007-03-02 02:33:00,1.13112,1.13126,1.13071,1.13105,17400000.0
2007-03-02 02:34:00,1.13111,1.1315,1.13089,1.13089,11600000.0
2007-03-02 02:35:00,1.13134,1.13134,1.13091,1.1313,9800000.0
2007-03-02 02:36:00,1.13097,1.13128,1.13073,1.13073,25000000.0
2007-03-02 02:37:00,1.1307,1.13116,1.1307,1.13116,14000000.0
2007-03-02 02:39:00,1.13105,1.13136,1.13078,1.13136,16400000.0
2007-03-02 02:40:00,1.13131,1.13176,1.13131,1.13176,25600000.0
2007-03-02 02:41:00,1.13106,1.13222,1.13106,1.13195,8800000.0
2007-03-02 02:42:00,1.13188,1.13226,1.13169,1.13226,15400000.0
2007-03-02 02:43:00,1.13213,1.13213,1.13148,1.13167,14200000.0
2007-03-02 02:44:00,1.13181,1.1321,1.13165,1.13165,13000000.0
2007-03-02 02:45:00,1.13109,1.13133,1.13093,1.13116,11200000.0
2007-03-02 02:46:00,1.1311,1.13197,1.1311,1.13197,16200000.0
2007-03-02 02:47:00,1.1321,1.1321,1.1321,1.1321,13200000.0
2007-03-02 02:48:00,1.1322,1.1323,1.1319,1.132,13200000.0
2007-03-02 02:49:00,1.1315,1.13161,1.1315,1.13161,13200000.0
2007-03-02 02:50:00,1.13134,1.13171,1.13134,1.13154,6200000.0
2007-03-02 02:51:00,1.13151,1.13172,1.13137,1.13155,14800000.0
2007-03-02 02:52:00,1.13187,1.13187,1.13141,1.13159,17200000.0
2007-03-02 02:53:00,1.1316,1.1319,1.1316,1.13162,9400000.0
2007-03-02 02:54:00,1.13207,1.13209,1.13143,1.13161,16200000.0
2007-03-02 02:55:00,1.13128,1.13141,1.13046,1.1308,11400000.0
2007-03-02 02:56:00,1.13103,1.13141,1.13095,1.13125,31000000.0
2007-03-02 02:57:00,1.13166,1.13175,1.13166,1.13169,24400000.0
2007-03-02 02:58:00,1.13181,1.13226,1.13162,1.13226,22000000.0
2007-03-02 02:59:00,1.13195,1.13205,1.13175,1.13175,16200000.0
2007-03-02 03:00:00,1.13213,1.13226,1.13178,1.13181,18600000.0
2007-03-02 03:01:00,1.13224,1.13224,1.13204,1.13224,5800000.0
2007-03-02 03:02:00,1.13236,1.1325,1.13207,1.13207,15400000.0
2007-03-02 03:03:00,1.13218,1.13224,1.13151,1.13151,13800000.0
2007-03-02 03:04:00,1.13171,1.13199,1.13171,1.13179,25000000.0
2007-03-02 03:05:00,1.13188,1.13192,1.13118,1.13141,15200000.0
2007-03-02 03:06:00,1.13149,1.13194,1.13143,1.13163,18000000.0
2007-03-02 03:07:00,1.13177,1.13177,1.13125,1.13135,11600000.0
2007-03-02 03:08:00,1.13108,1.1314,1.13097,1.13136,8000000.0
2007-03-02 03:09:00,1.13146,1.13173,1.1312,1.13149,8200000.0
2007-03-02 03:10:00,1.13207,1.13207,1.13177,1.13197,11000000.0
2007-03-02 03:11:00,1.1326,1.1328,1.1324,1.1328,2600000.0
2007-03-02 03:12:00,1.13183,1.13183,1.13182,1.13182,2600000.0
2007-03-02 03:13:00,1.1321,1.13236,1.1321,1.13214,11000000.0
2007-03-02 03:14:00,1.13259,1.13259,1.13194,1.13217,14000000.0
2007-03-02 03:15:00,1.13195,1.1322,1.13169,1.13194,21600000.0
2007-03-02 03:16:00,1.13203,1.13234,1.13203,1.13205,6400000.0
2007-03-02 03:17:00,1.1326,1.1328,1.1326,1.1328,5600000.0
2007-03-02 03:18:00,1.1326,1.1326,1.1324,1.1324,5600000.0
2007-03-02 03:19:00,1.13204,1.13222,1.13155,1.13155,5600000.0
2007-03-02 03:20:00,1.13194,1.13225,1.13194,1.13207,9400000.0
2007-03-02 03:21:00,1.13218,1.13238,1.13203,1.13207,22000000.0
2007-03-02 03:22:00,1.13194,1.13231,1.13155,1.13231,15400000.0
2007-03-02 03:23:00,1.13225,1.1323,1.13209,1.13213,8400000.0
2007-03-02 03:24:00,1.13207,1.13252,1.13191,1.13227,26400000.0
2007-03-02 03:25:00,1.13191,1.13202,1.13177,1.13192,12000000.0
2007-03-02 03:26:00,1.13179,1.13229,1.13172,1.13186,11600000.0
2007-03-02 03:27:00,1.13179,1.13214,1.13172,1.13197,13800000.0
2007-03-02 03:28:00,1.1325,1.1325,1.13208,1.13209,21000000.0
2007-03-02 03:29:00,1.1321,1.1324,1.13187,1.1323,20800000.0
2007-03-02 03:30:00,1.13196,1.13204,1.13179,1.13193,11000000.0
2007-03-02 03:31:00,1.1322,1.1322,1.13178,1.13178,9800000.0
2007-03-02 03:32:00,1.1328,1.1328,1.1323,1.1323,10200000.0
2007-03-02 03:33:00,1.13198,1.13212,1.13159,1.13212,17200000.0
2007-03-02 03:34:00,1.13189,1.13234,1.13185,1.13205,16400000.0
2007-03-02 03:35:00,1.13202,1.13231,1.13199,1.13205,7600000.0
2007-03-02 03:36:00,1.13196,1.1323,1.13174,1.13174,12400000.0
2007-03-02 03:37:00,1.13184,1.13238,1.13177,1.13238,13400000.0
2007-03-02 03:38:00,1.13198,1.13227,1.1318,1.13197,18000000.0
2007-03-02 03:39:00,1.13135,1.13216,1.13135,1.13216,9800000.0
2007-03-02 03:40:00,1.13197,1.13258,1.13193,1.13216,12400000.0
2007-03-02 03:41:00,1.13214,1.13245,1.13204,1.13204,14600000.0
2007-03-02 03:42:00,1.13208,1.13231,1.13208,1.13231,3200000.0
2007-03-02 03:43:00,1.1319,1.13211,1.1319,1.132,11200000.0
2007-03-02 03:44:00,1.13238,1.13238,1.1316,1.13182,10800000.0
2007-03-02 03:45:00,1.13189,1.13189,1.13168,1.13181,3600000.0
2007-03-02 03:46:00,1.1318,1.13186,1.13146,1.13182,15800000.0
2007-03-02 03:47:00,1.13203,1.13203,1.13179,1.13191,12200000.0
2007-03-02 03:48:00,1.13183,1.13183,1.13152,1.13152,6000000.0
2007-03-02 03:49:00,1.13203,1.13203,1.13128,1.1317,15800000.0
2007-03-02 03:50:00,1.1318,1.13193,1.13167,1.1318,13600000.0
2007-03-02 03:51:00,1.13193,1.13235,1.13186,1.13192,16200000.0
2007-03-02 03:52:00,1.1318,1.13215,1.13179,1.13185,19600000.0
2007-03-02 03:53:00,1.13193,1.13245,1.13192,1.13228,16200000.0
2007-03-02 03:54:00,1.13236,1.13236,1.13185,1.13217,10400000.0
2007-03-02 03:55:00,1.1316,1.1317,1.1316,1.1317,15600000.0
2007-03-02 03:56:00,1.1315,1.1315,1.1315,1.1315,15600000.0
2007-03-02 03:57:00,1.13225,1.13247,1.13225,1.13246,15600000.0
2007-03-02 03:58:00,1.1323,1.13271,1.13229,1.1325,19600000.0
2007-03-02 03:59:00,1.13225,1.1325,1.13212,1.13229,13000000.0
2007-03-02 04:00:00,1.13231,1.13286,1.13209,1.13218,17800000.0
2007-03-02 04:01:00,1.13194,1.13243,1.13194,1.13243,6400000.0
2007-03-02 04:02:00,1.13239,1.1329,1.1322,1.1322,10800000.0
2007-03-02 04:03:00,1.1321,1.13249,1.1321,1.13239,7800000.0
2007-03-02 04:04:00,1.13267,1.13268,1.13243,1.1325,13000000.0
2007-03-02 04:05:00,1.1314,1.1317,1.1314,1.1317,8800000.0
2007-03-02 04:06:00,1.13231,1.13262,1.13231,1.13261,8800000.0
2007-03-02 04:07:00,1.13242,1.13244,1.13213,1.13213,14800000.0
2007-03-02 04:08:00,1.1319,1.1319,1.1319,1.1319,11600000.0
2007-03-02 04:09:00,1.13245,1.13279,1.13245,1.13255,11600000.0
2007-03-02 04:10:00,1.13289,1.13298,1.13223,1.13223,11800000.0
2007-03-02 04:11:00,1.1324,1.13274,1.13234,1.13238,6600000.0
2007-03-02 04:12:00,1.13237,1.13237,1.13222,1.13222,3200000.0
2007-03-02 04:13:00,1.1324,1.1328,1.1324,1.1324,5800000.0
2007-03-02 04:14:00,1.1321,1.13235,1.1321,1.13235,5800000.0
2007-03-02 04:15:00,1.13216,1.13256,1.13216,1.13233,11400000.0
2007-03-02 04:16:00,1.13217,1.13217,1.1321,1.1321,3200000.0
2007-03-02 04:17:00,1.13215,1.13246,1.13215,1.13217,6800000.0
2007-03-02 04:18:00,1.13221,1.13221,1.13197,1.13198,13600000.0
2007-03-02 04:19:00,1.13188,1.13202,1.13184,1.13185,7800000.0
2007-03-02 04:20:00,1.13171,1.13174,1.13165,1.13167,14400000.0
2007-03-02 04:21:00,1.132,1.1324,1.132,1.1324,12200000.0
2007-03-02 04:22:00,1.13166,1.13173,1.13157,1.13173,12200000.0
2007-03-02 04:23:00,1.13167,1.13193,1.13146,1.13147,10400000.0
2007-03-02 04:24:00,1.13169,1.13169,1.13131,1.13131,10800000.0
2007-03-02 04:25:00,1.1322,1.1326,1.1322,1.1323,8400000.0
2007-03-02 04:26:00,1.13174,1.13174,1.13122,1.13131,8400000.0
2007-03-02 04:27:00,1.13147,1.13166,1.13147,1.13166,2000000.0
2007-03-02 04:28:00,1.13133,1.13161,1.13133,1.13161,4800000.0
2007-03-02 04:29:00,1.13155,1.13214,1.13145,1.13147,10400000.0
2007-03-02 04:30:00,1.13134,1.13176,1.13134,1.13176,25600000.0
2007-03-02 04:31:00,1.13133,1.13184,1.13131,1.13174,9400000.0
2007-03-02 04:32:00,1.13142,1.1316,1.13136,1.1316,7800000.0
2007-03-02 04:33:00,1.13116,1.13132,1.13115,1.13132,17000000.0
2007-03-02 04:34:00,1.1319,1.1319,1.1319,1.1319,9000000.0
2007-03-02 04:35:00,1.13151,1.13171,1.13143,1.13145,9000000.0
2007-03-02 04:36:00,1.13148,1.1317,1.13142,1.13142,9800000.0
2007-03-02 04:37:00,1.132,1.132,1.1319,1.1319,5200000.0
2007-03-02 04:38:00,1.13117,1.13144,1.13117,1.13124,5200000.0
2007-03-02 04:39:00,1.13126,1.13158,1.13126,1.13138,19600000.0
2007-03-02 04:40:00,1.13112,1.13124,1.13112,1.13124,2600000.0
2007-03-02 04:41:00,1.13136,1.13163,1.13132,1.13163,8800000.0
2007-03-02 04:42:00,1.13135,1.13161,1.13133,1.13137,20400000.0
2007-03-02 04:43:00,1.13164,1.13164,1.1314,1.1314,5600000.0
2007-03-02 04:44:00,1.1324,1.1324,1.1324,1.1324,10800000.0
2007-03-02 04:45:00,1.13172,1.13172,1.13117,1.13147,10800000.0
2007-03-02 04:46:00,1.13158,1.13185,1.13134,1.13134,17600000.0
2007-03-02 04:47:00,1.13137,1.13175,1.13137,1.13143,4200000.0
2007-03-02 04:48:00,1.1322,1.1322,1.1322,1.1322,8600000.0
2007-03-02 04:49:00,1.13148,1.13148,1.13092,1.13112,8600000.0
2007-03-02 04:50:00,1.13139,1.13139,1.1308,1.13106,7400000.0
2007-03-02 04:51:00,1.13108,1.13144,1.131,1.13118,12400000.0
2007-03-02 04:52:00,1.131,1.1314,1.13096,1.13126,11000000.0
2007-03-02 04:53:00,1.1323,1.1324,1.1322,1.1322,15800000.0
2007-03-02 04:54:00,1.13109,1.13137,1.13105,1.13137,15800000.0
2007-03-02 04:55:00,1.13124,1.13142,1.13076,1.13122,13800000.0
2007-03-02 04:56:00,1.1313,1.13143,1.13112,1.13142,13800000.0
2007-03-02 04:57:00,1.13115,1.13115,1.13072,1.13101,22600000.0
2007-03-02 04:58:00,1.13109,1.13148,1.13095,1.13102,11600000.0
2007-03-02 04:59:00,1.13125,1.13129,1.13087,1.13093,11600000.0
2007-03-02 05:00:00,1.13102,1.13125,1.13102,1.13114,9600000.0
2007-03-02 05:01:00,1.13081,1.13154,1.13081,1.13154,17000000.0
2007-03-02 05:02:00,1.13135,1.1317,1.13135,1.13147,28200000.0
2007-03-02 05:03:00,1.1312,1.1312,1.13075,1.13075,12000000.0
2007-03-02 05:04:00,1.13093,1.13111,1.13093,1.13104,9800000.0
2007-03-02 05:05:00,1.1312,1.13133,1.13102,1.13116,22800000.0
2007-03-02 05:06:00,1.13142,1.13145,1.13127,1.1313,13000000.0
2007-03-02 05:07:00,1.13148,1.13164,1.13132,1.13132,17400000.0
2007-03-02 05:08:00,1.1315,1.13173,1.1314,1.13156,9400000.0
2007-03-02 05:09:00,1.13138,1.13138,1.13124,1.13124,3600000.0
2007-03-02 05:10:00,1.13148,1.13161,1.13108,1.13161,5800000.0
2007-03-02 05:11:00,1.13159,1.13159,1.1314,1.13143,3600000.0
2007-03-02 05:12:00,1.132,1.1321,1.132,1.1321,2600000.0
2007-03-02 05:13:00,1.13187,1.13197,1.13187,1.13197,2600000.0
2007-03-02 05:14:00,1.13186,1.13204,1.13168,1.13189,14600000.0
2007-03-02 05:15:00,1.13182,1.13216,1.13172,1.13172,12000000.0
2007-03-02 05:17:00,1.13192,1.13206,1.13173,1.132,4600000.0
2007-03-02 05:18:00,1.13195,1.13225,1.13193,1.13198,12000000.0
2007-03-02 05:19:00,1.13209,1.13232,1.13191,1.13191,19000000.0
2007-03-02 05:20:00,1.13166,1.13199,1.13148,1.13174,10200000.0
2007-03-02 05:21:00,1.13146,1.13164,1.13111,1.13135,15400000.0
2007-03-02 05:22:00,1.13162,1.13195,1.13155,1.13155,11800000.0
2007-03-02 05:23:00,1.13189,1.13241,1.13175,1.13175,8800000.0
2007-03-02 05:24:00,1.13204,1.13245,1.13201,1.13216,11600000.0
2007-03-02 05:25:00,1.13199,1.13223,1.13178,1.13185,15200000.0
2007-03-02 05:26:00,1.13194,1.13197,1.13154,1.13196,9600000.0
2007-03-02 05:27:00,1.13196,1.13254,1.13179,1.13195,21400000.0
2007-03-02 05:28:00,1.13198,1.13204,1.13182,1.13201,9000000.0
2007-03-02 05:29:00,1.13187,1.13204,1.1316,1.13185,23400000.0
2007-03-02 05:30:00,1.13168,1.13178,1.13108,1.13145,24600000.0
2007-03-02 05:31:00,1.13147,1.13173,1.13135,1.13137,19000000.0
2007-03-02 05:32:00,1.13156,1.13189,1.13143,1.13143,12600000.0
2007-03-02 05:33:00,1.13184,1.13226,1.13168,1.13168,13400000.0
2007-03-02 05:34:00,1.13165,1.13165,1.13149,1.13156,7600000.0
2007-03-02 05:35:00,1.13142,1.13165,1.1311,1.13162,10200000.0
2007-03-02 05:36:00,1.13115,1.13123,1.13097,1.13097,10600000.0
2007-03-02 05:37:00,1.13122,1.13156,1.13117,1.1313,14600000.0
2007-03-02 05:38:00,1.1314,1.13157,1.1314,1.13157,2600000.0
2007-03-02 05:39:00,1.13164,1.13205,1.13157,1.13188,16800000.0
2007-03-02 05:40:00,1.1313,1.1315,1.1313,1.1315,21400000.0
2007-03-02 05:41:00,1.13166,1.13194,1.13138,1.13174,21400000.0
2007-03-02 05:42:00,1.13206,1.13206,1.13157,1.13167,13400000.0
2007-03-02 05:43:00,1.13172,1.1321,1.13154,1.13208,15600000.0
2007-03-02 05:44:00,1.13169,1.13204,1.13152,1.13175,14200000.0
2007-03-02 05:45:00,1.1321,1.1321,1.1317,1.13198,37400000.0
2007-03-02 05:46:00,1.13167,1.13169,1.13141,1.13154,7800000.0
2007-03-02 05:47:00,1.13145,1.13147,1.13121,1.13122,23000000.0
2007-03-02 05:48:00,1.13147,1.13176,1.13147,1.13164,9000000.0
2007-03-02 05:49:00,1.13172,1.13192,1.13172,1.13177,14400000.0
2007-03-02 05:50:00,1.13164,1.13208,1.13144,1.13187,21200000.0
2007-03-02 05:51:00,1.13194,1.13243,1.1318,1.13243,11400000.0
2007-03-02 05:52:00,1.13157,1.132,1.13156,1.132,13600000.0
2007-03-02 05:53:00,1.13186,1.13205,1.13173,1.13173,18200000.0
2007-03-02 05:54:00,1.13139,1.13216,1.13139,1.13183,17800000.0
2007-03-02 05:55:00,1.1317,1.13171,1.1317,1.13171,3200000.0
2007-03-02 05:56:00,1.1321,1.1321,1.13184,1.13187,10600000.0
2007-03-02 05:57:00,1.1312,1.1312,1.1312,1.1312,20400000.0
2007-03-02 05:58:00,1.13166,1.13213,1.13162,1.13185,20400000.0
2007-03-02 05:59:00,1.1315,1.1317,1.1312,1.1315,19600000.0
2007-03-02 06:00:00,1.13203,1.13203,1.13161,1.13198,19600000.0
2007-03-02 06:01:00,1.13191,1.13221,1.13179,1.132,26000000.0
2007-03-02 06:02:00,1.13194,1.13223,1.13174,1.13194,17800000.0
2007-03-02 06:03:00,1.13193,1.1321,1.13167,1.13167,13000000.0
2007-03-02 06:04:00,1.1317,1.13237,1.1317,1.13191,13200000.0
2007-03-02 06:05:00,1.13195,1.13195,1.13172,1.13172,3200000.0
2007-03-02 06:06:00,1.13175,1.13188,1.13129,1.13129,16000000.0
2007-03-02 06:07:00,1.13161,1.13178,1.13161,1.13178,2600000.0
2007-03-02 06:08:00,1.1317,1.1317,1.1312,1.1312,21800000.0
2007-03-02 06:09:00,1.1317,1.13206,1.13163,1.13203,21800000.0
2007-03-02 06:10:00,1.1312,1.1316,1.1312,1.1315,13000000.0
2007-03-02 06:11:00,1.13177,1.13193,1.13147,1.13147,13000000.0
2007-03-02 06:12:00,1.13125,1.13158,1.13121,1.13158,9000000.0
2007-03-02 06:13:00,1.13166,1.13167,1.1314,1.13167,15400000.0
2007-03-02 06:14:00,1.13175,1.13175,1.13152,1.13152,9000000.0
2007-03-02 06:15:00,1.13136,1.13142,1.13126,1.13142,13800000.0
2007-03-02 06:16:00,1.1317,1.1321,1.1317,1.1318,14800000.0
2007-03-02 06:17:00,1.13116,1.13156,1.13116,1.13125,14800000.0
2007-03-02 06:18:00,1.1314,1.1314,1.13106,1.13106,3200000.0
2007-03-02 06:20:00,1.13151,1.13151,1.13128,1.13128,2600000.0
2007-03-02 06:21:00,1.13124,1.13124,1.13111,1.13123,16400000.0
2007-03-02 06:22:00,1.1317,1.132,1.1317,1.132,17800000.0
2007-03-02 06:23:00,1.1317,1.1317,1.1317,1.1317,17800000.0
2007-03-02 06:24:00,1.1319,1.1319,1.1315,1.1315,17800000.0
2007-03-02 06:25:00,1.1321,1.1321,1.1316,1.1316,17800000.0
2007-03-02 06:26:00,1.13134,1.13158,1.13129,1.13129,17800000.0
2007-03-02 06:27:00,1.13121,1.13139,1.13086,1.13086,14600000.0
2007-03-02 06:28:00,1.13094,1.13109,1.13094,1.13108,6800000.0
2007-03-02 06:29:00,1.13152,1.13157,1.13122,1.13141,15800000.0
2007-03-02 06:30:00,1.13127,1.13133,1.13065,1.13065,13200000.0
2007-03-02 06:31:00,1.13078,1.13118,1.13059,1.13059,15400000.0
2007-03-02 06:32:00,1.13109,1.13109,1.1308,1.13108,7400000.0
2007-03-02 06:33:00,1.13108,1.13159,1.13106,1.13159,9600000.0
2007-03-02 06:34:00,1.1317,1.1319,1.1317,1.1317,15800000.0
2007-03-02 06:35:00,1.13088,1.13116,1.13078,1.13086,15800000.0
2007-03-02 06:36:00,1.13151,1.13181,1.13126,1.13181,7200000.0
2007-03-02 06:37:00,1.13138,1.13138,1.1308,1.13092,9800000.0
2007-03-02 06:38:00,1.13119,1.13132,1.13102,1.13132,8200000.0
2007-03-02 06:39:00,1.13122,1.13122,1.13121,1.13121,9000000.0
2007-03-02 06:40:00,1.13159,1.13159,1.13063,1.13095,10800000.0
2007-03-02 06:41:00,1.13141,1.13175,1.13097,1.13142,25800000.0
2007-03-02 06:42:00,1.13121,1.13143,1.13111,1.13143,6800000.0
2007-03-02 06:43:00,1.13146,1.13146,1.13088,1.13127,16400000.0
2007-03-02 06:44:00,1.13116,1.13135,1.1308,1.1308,18600000.0
2007-03-02 06:46:00,1.13144,1.13144,1.13076,1.13076,13800000.0
2007-03-02 06:47:00,1.13112,1.13112,1.1307,1.1307,9800000.0
2007-03-02 06:48:00,1.13116,1.13116,1.13047,1.13059,12800000.0
2007-03-02 06:49:00,1.13121,1.13121,1.1309,1.13115,20400000.0
2007-03-02 06:50:00,1.13084,1.13118,1.1307,1.13082,24200000.0
2007-03-02 06:51:00,1.13104,1.13114,1.13093,1.13106,17200000.0
2007-03-02 06:52:00,1.13121,1.13121,1.13054,1.13107,14600000.0
2007-03-02 06:53:00,1.13102,1.13102,1.13088,1.13088,4000000.0
2007-03-02 06:54:00,1.13096,1.13122,1.13086,1.13096,14400000.0
2007-03-02 06:55:00,1.13082,1.13094,1.13059,1.13089,9600000.0
2007-03-02 06:56:00,1.1308,1.13095,1.13046,1.13075,10400000.0
2007-03-02 06:57:00,1.1314,1.1314,1.1314,1.1314,15800000.0
2007-03-02 06:58:00,1.13031,1.1311,1.13031,1.13053,15800000.0
2007-03-02 06:59:00,1.13119,1.1312,1.13097,1.13112,11800000.0
2007-03-02 07:00:00,1.1315,1.1315,1.1315,1.1315,8000000.0
2007-03-02 07:03:00,1.1314,1.1314,1.1314,1.1314,8000000.0
2007-03-02 07:04:00,1.1313,1.1313,1.13081,1.13081,8000000.0
2007-03-02 07:05:00,1.13085,1.1311,1.13057,1.13075,22000000.0
2007-03-02 07:06:00,1.13094,1.13116,1.13093,1.13116,23400000.0
2007-03-02 07:07:00,1.1317,1.1317,1.13094,1.13117,20600000.0
2007-03-02 07:08:00,1.13137,1.13137,1.13056,1.13056,8800000.0
2007-03-02 07:09:00,1.13093,1.13128,1.13093,1.13103,12000000.0
2007-03-02 07:10:00,1.13097,1.13099,1.13063,1.13063,13800000.0
2007-03-02 07:11:00,1.13108,1.13108,1.13096,1.13096,7200000.0
2007-03-02 07:12:00,1.1301,1.1303,1.1301,1.1303,12800000.0
2007-03-02 07:13:00,1.13101,1.13139,1.13099,1.13114,12800000.0
2007-03-02 07:14:00,1.13129,1.13155,1.13108,1.13155,10600000.0
2007-03-02 07:15:00,1.13168,1.13168,1.13108,1.13127,14600000.0
2007-03-02 07:16:00,1.13129,1.1315,1.13107,1.1315,20600000.0
2007-03-02 07:17:00,1.13125,1.13128,1.13095,1.1311,21000000.0
2007-03-02 07:18:00,1.13124,1.13157,1.13107,1.13149,17200000.0
2007-03-02 07:19:00,1.13128,1.13128,1.13086,1.13099,18200000.0
2007-03-02 07:20:00,1.13118,1.13129,1.13111,1.13111,17200000.0
2007-03-02 07:21:00,1.1307,1.1307,1.1305,1.1305,11400000.0
2007-03-02 07:22:00,1.13115,1.13117,1.13105,1.13117,11400000.0
2007-03-02 07:23:00,1.1311,1.13124,1.13091,1.13091,8200000.0
2007-03-02 07:24:00,1.1316,1.1316,1.13112,1.13112,4200000.0
2007-03-02 07:25:00,1.13125,1.13125,1.13055,1.13113,24200000.0
2007-03-02 07:27:00,1.1302,1.1302,1.1302,1.1302,11200000.0
2007-03-02 07:28:00,1.1303,1.1305,1.1303,1.1305,11200000.0
2007-03-02 07:29:00,1.13101,1.13108,1.13094,1.13096,11200000.0
2007-03-02 07:30:00,1.13133,1.1316,1.13104,1.1312,18800000.0
2007-03-02 07:31:00,1.13119,1.13142,1.13092,1.13142,7600000.0
2007-03-02 07:32:00,1.1313,1.1313,1.13112,1.13112,4200000.0
2007-03-02 07:33:00,1.13136,1.13136,1.13103,1.13109,5600000.0
2007-03-02 07:34:00,1.13111,1.13128,1.13111,1.13119,10600000.0
2007-03-02 07:35:00,1.13144,1.13144,1.13097,1.13097,8400000.0
2007-03-02 07:36:00,1.13143,1.13143,1.13103,1.13123,18400000.0
2007-03-02 07:37:00,1.13133,1.13133,1.13052,1.13052,16800000.0
2007-03-02 07:38:00,1.1311,1.13118,1.13066,1.13084,6200000.0
2007-03-02 07:39:00,1.13098,1.1315,1.1308,1.1308,6800000.0
2007-03-02 07:41:00,1.1303,1.1305,1.1303,1.1305,11200000.0
2007-03-02 07:42:00,1.13088,1.13124,1.13088,1.13122,11200000.0
2007-03-02 07:43:00,1.13096,1.13117,1.13094,1.13094,13200000.0
2007-03-02 07:44:00,1.13073,1.13078,1.13061,1.13062,13400000.0
2007-03-02 07:45:00,1.1307,1.13109,1.13065,1.13085,23200000.0
2007-03-02 07:46:00,1.1303,1.1309,1.1303,1.1309,8400000.0
2007-03-02 07:47:00,1.131,1.131,1.1307,1.1307,8400000.0
2007-03-02 07:48:00,1.13066,1.13094,1.13049,1.13062,8400000.0
2007-03-02 07:49:00,1.1309,1.13148,1.13079,1.13096,9400000.0
2007-03-02 07:50:00,1.1303,1.1307,1.1302,1.1305,18000000.0
2007-03-02 07:51:00,1.1312,1.1312,1.13062,1.13087,18000000.0
2007-03-02 07:52:00,1.13078,1.13095,1.1306,1.13095,20600000.0
2007-03-02 07:53:00,1.13071,1.13098,1.13061,1.13061,26200000.0
2007-03-02 07:54:00,1.13073,1.13136,1.1307,1.13096,11800000.0
2007-03-02 07:55:00,1.1305,1.1305,1.1305,1.1305,15400000.0
2007-03-02 07:56:00,1.13125,1.13129,1.13087,1.13126,15400000.0
2007-03-02 07:57:00,1.1308,1.1308,1.1305,1.1307,6800000.0
2007-03-02 07:58:00,1.131,1.1312,1.13067,1.13097,6800000.0
2007-03-02 07:59:00,1.13117,1.13117,1.13076,1.13093,8800000.0
2007-03-02 08:00:00,1.13079,1.13112,1.13074,1.13112,7400000.0
2007-03-02 08:01:00,1.13077,1.13084,1.13066,1.13072,5200000.0
2007-03-02 08:02:00,1.13078,1.13108,1.13078,1.13108,6200000.0
2007-03-02 08:03:00,1.1309,1.1309,1.1307,1.1309,10600000.0
2007-03-02 08:04:00,1.131,1.1311,1.1309,1.1309,10600000.0
2007-03-02 08:05:00,1.13082,1.1309,1.13036,1.13079,10600000.0
2007-03-02 08:06:00,1.13114,1.13117,1.13067,1.13117,8200000.0
2007-03-02 08:07:00,1.13071,1.13071,1.13037,1.13067,30200000.0
2007-03-02 08:08:00,1.13051,1.13051,1.13041,1.13048,4200000.0
2007-03-02 08:09:00,1.13087,1.13108,1.13055,1.13058,8400000.0
2007-03-02 08:10:00,1.13023,1.13051,1.13023,1.13048,14600000.0
2007-03-02 08:11:00,1.13003,1.13032,1.12991,1.12991,13600000.0
2007-03-02 08:12:00,1.12976,1.12976,1.1295,1.1295,8600000.0
2007-03-02 08:13:00,1.12988,1.13014,1.12969,1.12994,21000000.0
2007-03-02 08:14:00,1.12962,1.13014,1.12934,1.12991,18400000.0
2007-03-02 08:15:00,1.12951,1.13004,1.12951,1.12978,8400000.0
2007-03-02 08:16:00,1.12991,1.13009,1.12963,1.12982,12400000.0
2007-03-02 08:17:00,1.13013,1.13034,1.13006,1.13034,14800000.0
2007-03-02 08:18:00,1.13009,1.13031,1.12992,1.12992,17400000.0
2007-03-02 08:19:00,1.12985,1.13019,1.12985,1.12998,10600000.0
2007-03-02 08:20:00,1.12986,1.13009,1.12975,1.12998,12800000.0
2007-03-02 08:21:00,1.13056,1.13056,1.12998,1.13044,20000000.0
2007-03-02 08:22:00,1.13039,1.13059,1.13039,1.13059,5600000.0
2007-03-02 08:23:00,1.12981,1.12996,1.12952,1.12952,19400000.0
2007-03-02 08:24:00,1.12959,1.1298,1.12929,1.12929,7800000.0
2007-03-02 08:25:00,1.12943,1.12959,1.12943,1.12959,12800000.0
2007-03-02 08:26:00,1.12943,1.12973,1.12943,1.12957,11600000.0
2007-03-02 08:27:00,1.12964,1.1299,1.12946,1.12956,7800000.0
2007-03-02 08:28:00,1.12977,1.12992,1.12954,1.12971,19800000.0
2007-03-02 08:29:00,1.13003,1.13003,1.12962,1.12989,20400000.0
2007-03-02 08:30:00,1.12988,1.13014,1.12987,1.13005,9600000.0
2007-03-02 08:31:00,1.12983,1.12999,1.1297,1.12982,13600000.0
2007-03-02 08:32:00,1.12992,1.13003,1.12963,1.12972,21800000.0
2007-03-02 08:33:00,1.12984,1.13013,1.12984,1.13013,15800000.0
2007-03-02 08:34:00,1.12995,1.12995,1.12958,1.12962,13600000.0
2007-03-02 08:35:00,1.1297,1.13013,1.1297,1.12994,17000000.0
2007-03-02 08:36:00,1.12984,1.12984,1.12953,1.12953,5000000.0
2007-03-02 08:37:00,1.12944,1.12965,1.12942,1.12965,7600000.0
2007-03-02 08:38:00,1.12978,1.13036,1.12978,1.13,8800000.0
2007-03-02 08:39:00,1.1329,1.1332,1.1329,1.133,3400000.0
2007-03-02 08:40:00,1.12976,1.12984,1.12976,1.12984,3400000.0
2007-03-02 08:41:00,1.13001,1.13001,1.12959,1.12988,16200000.0
2007-03-02 08:42:00,1.1299,1.13024,1.12955,1.13017,23400000.0
2007-03-02 08:43:00,1.12993,1.1303,1.12975,1.13007,25200000.0
2007-03-02 08:44:00,1.1328,1.1328,1.1324,1.1328,16200000.0
2007-03-02 08:45:00,1.13025,1.13062,1.13006,1.13008,16200000.0
2007-03-02 08:46:00,1.13019,1.13024,1.1301,1.13023,21000000.0
2007-03-02 08:47:00,1.13017,1.13034,1.13017,1.13024,7400000.0
2007-03-02 08:48:00,1.13048,1.13059,1.13014,1.13014,10000000.0
2007-03-02 08:49:00,1.12982,1.12998,1.12977,1.12992,29000000.0
2007-03-02 08:50:00,1.13005,1.13041,1.13,1.13041,21200000.0
2007-03-02 08:51:00,1.12968,1.12974,1.12929,1.12971,72000000.0
2007-03-02 08:52:00,1.12987,1.13016,1.12979,1.13014,21600000.0
2007-03-02 08:53:00,1.12997,1.1303,1.12978,1.13011,16200000.0
2007-03-02 08:54:00,1.13043,1.13051,1.12998,1.1305,22400000.0
2007-03-02 08:55:00,1.13044,1.13044,1.12996,1.12999,6600000.0
2007-03-02 08:56:00,1.13005,1.13014,1.12953,1.12953,15200000.0
2007-03-02 08:57:00,1.13004,1.13037,1.13003,1.13035,5800000.0
2007-03-02 08:58:00,1.13045,1.13045,1.13008,1.13022,9600000.0
2007-03-02 08:59:00,1.13028,1.13088,1.13023,1.13038,12200000.0
2007-03-02 09:00:00,1.1305,1.13089,1.1305,1.13074,11400000.0
2007-03-02 09:01:00,1.13086,1.13092,1.13043,1.13062,9800000.0
2007-03-02 09:02:00,1.13014,1.13055,1.13003,1.1305,7400000.0
2007-03-02 09:03:00,1.13096,1.13096,1.13012,1.13036,15600000.0
2007-03-02 09:04:00,1.1308,1.13093,1.13064,1.13093,14400000.0
2007-03-02 09:05:00,1.13029,1.13056,1.13029,1.1305,10800000.0
2007-03-02 09:06:00,1.13083,1.13109,1.13065,1.13109,13000000.0
2007-03-02 09:07:00,1.13083,1.13132,1.13083,1.13104,11400000.0
2007-03-02 09:08:00,1.13091,1.13135,1.1309,1.13116,17200000.0
2007-03-02 09:09:00,1.13145,1.13152,1.13124,1.13152,17200000.0
2007-03-02 09:10:00,1.13151,1.13167,1.13136,1.13155,12200000.0
2007-03-02 09:11:00,1.13161,1.13185,1.13136,1.13162,15200000.0
2007-03-02 09:12:00,1.13175,1.13195,1.13119,1.13195,9800000.0
2007-03-02 09:13:00,1.13222,1.13222,1.13151,1.13153,14600000.0
2007-03-02 09:14:00,1.13203,1.13216,1.13155,1.13163,6800000.0
2007-03-02 09:15:00,1.1313,1.13164,1.13097,1.13097,15800000.0
2007-03-02 09:16:00,1.13116,1.13147,1.13088,1.13125,6800000.0
2007-03-02 09:17:00,1.13113,1.13157,1.13113,1.13157,13200000.0
2007-03-02 09:18:00,1.1345,1.1345,1.1343,1.1343,9200000.0
2007-03-02 09:19:00,1.13078,1.13122,1.13078,1.13111,9200000.0
2007-03-02 09:20:00,1.13118,1.13163,1.13112,1.13118,17200000.0
2007-03-02 09:21:00,1.1313,1.1314,1.13108,1.13128,19400000.0
2007-03-02 09:22:00,1.13111,1.13141,1.13106,1.13129,23200000.0
2007-03-02 09:23:00,1.1311,1.13133,1.1309,1.13115,12200000.0
2007-03-02 09:24:00,1.13107,1.13205,1.13102,1.13205,18800000.0
2007-03-02 09:25:00,1.1324,1.1324,1.13169,1.1319,30800000.0
2007-03-02 09:26:00,1.13203,1.13218,1.13182,1.13218,8400000.0
2007-03-02 09:27:00,1.13245,1.13245,1.13189,1.13189,8800000.0
2007-03-02 09:28:00,1.13234,1.13234,1.13189,1.13189,2600000.0
2007-03-02 09:29:00,1.13179,1.13218,1.13179,1.13218,9800000.0
2007-03-02 09:30:00,1.13203,1.13246,1.13201,1.13211,10200000.0
2007-03-02 09:31:00,1.13206,1.13241,1.13206,1.13216,11400000.0
2007-03-02 09:32:00,1.13272,1.13272,1.13205,1.13239,17600000.0
2007-03-02 09:33:00,1.13243,1.13276,1.13238,1.13241,15600000.0
2007-03-02 09:34:00,1.13237,1.13238,1.13197,1.13197,18400000.0
2007-03-02 09:35:00,1.13189,1.13234,1.13186,1.13196,16600000.0
2007-03-02 09:36:00,1.13222,1.13239,1.13208,1.13208,7400000.0
2007-03-02 09:37:00,1.13217,1.13267,1.13213,1.13238,16400000.0
2007-03-02 09:38:00,1.13239,1.13272,1.13229,1.13229,14000000.0
2007-03-02 09:39:00,1.13244,1.13255,1.13233,1.13233,11400000.0
2007-03-02 09:40:00,1.13247,1.13292,1.13232,1.13235,17000000.0
2007-03-02 09:41:00,1.13262,1.13282,1.13197,1.13262,12000000.0
2007-03-02 09:42:00,1.1324,1.13252,1.1318,1.1321,14800000.0
2007-03-02 09:43:00,1.13223,1.13274,1.13218,1.13274,34600000.0
2007-03-02 09:44:00,1.13208,1.13265,1.13208,1.13212,11200000.0
2007-03-02 09:45:00,1.13234,1.13241,1.13185,1.13241,23800000.0
2007-03-02 09:46:00,1.13256,1.13263,1.13209,1.13254,13600000.0
2007-03-02 09:47:00,1.13224,1.13248,1.13199,1.13199,7200000.0
2007-03-02 09:48:00,1.13263,1.13285,1.13245,1.13285,24600000.0
2007-03-02 09:49:00,1.1322,1.13229,1.13201,1.13201,9800000.0
2007-03-02 09:50:00,1.13195,1.13206,1.13195,1.13206,2600000.0
2007-03-02 09:51:00,1.13223,1.13292,1.13198,1.13269,28800000.0
2007-03-02 09:52:00,1.13249,1.13298,1.13239,1.13267,19000000.0
2007-03-02 09:53:00,1.1323,1.13261,1.1323,1.13242,9200000.0
2007-03-02 09:54:00,1.13288,1.13288,1.1323,1.1325,12200000.0
2007-03-02 09:55:00,1.13285,1.1332,1.13285,1.1332,3200000.0
2007-03-02 09:56:00,1.13347,1.13347,1.13335,1.13335,2600000.0
2007-03-02 09:57:00,1.13329,1.13338,1.13282,1.13326,13800000.0
2007-03-02 09:58:00,1.13291,1.13334,1.13285,1.13285,20800000.0
2007-03-02 09:59:00,1.13306,1.13318,1.13277,1.13299,12600000.0
2007-03-02 10:00:00,1.13295,1.1332,1.13277,1.1328,37000000.0
2007-03-02 10:01:00,1.13293,1.1335,1.13293,1.1332,19200000.0
2007-03-02 10:02:00,1.13411,1.13472,1.13411,1.13457,8400000.0
2007-03-02 10:03:00,1.13429,1.13436,1.13413,1.1343,11400000.0
2007-03-02 10:04:00,1.13425,1.13438,1.1338,1.1338,15200000.0
2007-03-02 10:05:00,1.13379,1.13389,1.13362,1.13389,14000000.0
2007-03-02 10:06:00,1.13401,1.13452,1.13396,1.13396,11800000.0
2007-03-02 10:07:00,1.13401,1.13401,1.13363,1.13366,12000000.0
2007-03-02 10:08:00,1.13393,1.13393,1.13342,1.13362,15200000.0
2007-03-02 10:09:00,1.1333,1.13337,1.13321,1.13337,12600000.0
2007-03-02 10:10:00,1.1331,1.13343,1.1331,1.13315,19600000.0
2007-03-02 10:11:00,1.13319,1.13342,1.13319,1.13342,2600000.0
2007-03-02 10:12:00,1.13327,1.13348,1.13305,1.13323,60600000.0
2007-03-02 10:13:00,1.13315,1.13339,1.13288,1.13312,20400000.0
2007-03-02 10:14:00,1.13372,1.13391,1.13348,1.13375,17800000.0
2007-03-02 10:15:00,1.13384,1.1341,1.13363,1.13363,11800000.0
2007-03-02 10:16:00,1.13355,1.13388,1.1332,1.13356,19400000.0
2007-03-02 10:17:00,1.13408,1.13408,1.13372,1.13392,10800000.0
2007-03-02 10:18:00,1.1378,1.1378,1.1371,1.1372,4200000.0
2007-03-02 10:19:00,1.13387,1.13387,1.13382,1.13384,4200000.0
2007-03-02 10:20:00,1.13366,1.13382,1.13349,1.13382,21200000.0
2007-03-02 10:21:00,1.13373,1.134,1.13369,1.134,7600000.0
2007-03-02 10:22:00,1.13392,1.13395,1.13339,1.13344,13200000.0
2007-03-02 10:23:00,1.13374,1.13374,1.13337,1.13373,16400000.0
2007-03-02 10:24:00,1.13371,1.13411,1.13356,1.1337,26000000.0
2007-03-02 10:25:00,1.13381,1.13417,1.1337,1.1337,12800000.0
2007-03-02 10:26:00,1.13412,1.13412,1.13396,1.13405,22400000.0
2007-03-02 10:27:00,1.13397,1.13422,1.13379,1.13415,19600000.0
2007-03-02 10:28:00,1.13429,1.13444,1.13407,1.13408,18600000.0
2007-03-02 10:29:00,1.13386,1.13408,1.13382,1.13408,11200000.0
2007-03-02 10:30:00,1.13444,1.13494,1.13431,1.1348,11400000.0
2007-03-02 10:31:00,1.13471,1.13471,1.13441,1.13462,12400000.0
2007-03-02 10:32:00,1.1383,1.1387,1.1383,1.1387,5600000.0
2007-03-02 10:33:00,1.1349,1.13507,1.1349,1.13507,5600000.0
2007-03-02 10:34:00,1.13511,1.1352,1.13456,1.13456,20800000.0
2007-03-02 10:35:00,1.13441,1.13502,1.13441,1.13491,5800000.0
2007-03-02 10:36:00,1.13514,1.13553,1.13514,1.13536,8800000.0
2007-03-02 10:37:00,1.13573,1.13581,1.13528,1.13569,13200000.0
2007-03-02 10:38:00,1.13565,1.13595,1.13543,1.13595,8400000.0
2007-03-02 10:39:00,1.13609,1.1372,1.13609,1.1372,20800000.0
2007-03-02 10:40:00,1.13698,1.13726,1.13691,1.13706,12800000.0
2007-03-02 10:41:00,1.13699,1.13699,1.13651,1.13677,13000000.0
2007-03-02 10:42:00,1.13651,1.13679,1.13626,1.13635,11800000.0
2007-03-02 10:43:00,1.13643,1.1366,1.13619,1.13619,12800000.0
2007-03-02 10:44:00,1.13607,1.13644,1.13603,1.13626,10800000.0
2007-03-02 10:45:00,1.1364,1.1364,1.13608,1.13625,10400000.0
2007-03-02 10:46:00,1.13628,1.13637,1.13574,1.136,19200000.0
2007-03-02 10:47:00,1.13565,1.13605,1.13565,1.13588,21800000.0
2007-03-02 10:48:00,1.13609,1.13615,1.13595,1.13615,8400000.0
2007-03-02 10:49:00,1.13596,1.1364,1.13584,1.1364,17400000.0
2007-03-02 10:50:00,1.13647,1.13647,1.13608,1.13624,6200000.0
2007-03-02 10:51:00,1.13607,1.1364,1.13607,1.13635,7200000.0
2007-03-02 10:52:00,1.13607,1.13631,1.13579,1.13631,17400000.0
2007-03-02 10:53:00,1.13636,1.13642,1.13604,1.13626,14000000.0
2007-03-02 10:54:00,1.13598,1.13618,1.1357,1.13587,20200000.0
2007-03-02 10:55:00,1.13616,1.13616,1.13587,1.13587,6400000.0
2007-03-02 10:56:00,1.13579,1.13617,1.13579,1.13614,15600000.0
2007-03-02 10:57:00,1.13605,1.13652,1.13605,1.13649,17600000.0
2007-03-02 10:58:00,1.13655,1.13655,1.13582,1.13582,11400000.0
2007-03-02 10:59:00,1.13589,1.13631,1.13581,1.13595,14400000.0
2007-03-02 11:00:00,1.13573,1.13622,1.1357,1.13605,18000000.0
2007-03-02 11:01:00,1.13584,1.13618,1.13556,1.13602,12600000.0
2007-03-02 11:02:00,1.13573,1.13653,1.13573,1.13635,27600000.0
2007-03-02 11:03:00,1.13623,1.1364,1.1361,1.13612,21600000.0
2007-03-02 11:04:00,1.13642,1.13672,1.13633,1.13665,18000000.0
2007-03-02 11:05:00,1.13623,1.13623,1.13583,1.13621,22600000.0
2007-03-02 11:06:00,1.1363,1.13643,1.13615,1.13621,18600000.0
2007-03-02 11:07:00,1.13647,1.13647,1.13587,1.13606,25400000.0
2007-03-02 11:08:00,1.1365,1.13656,1.13617,1.13617,3600000.0
2007-03-02 11:09:00,1.13637,1.1367,1.1361,1.1367,17000000.0
2007-03-02 11:10:00,1.13663,1.13669,1.13644,1.13669,9400000.0
2007-03-02 11:11:00,1.13645,1.13715,1.13645,1.13669,11000000.0
2007-03-02 11:12:00,1.13687,1.13698,1.13643,1.13684,12400000.0
2007-03-02 11:13:00,1.13675,1.13711,1.13662,1.13662,15800000.0
2007-03-02 11:14:00,1.13723,1.13723,1.13681,1.13692,20200000.0
2007-03-02 11:15:00,1.13695,1.13746,1.13695,1.1371,10000000.0
2007-03-02 11:16:00,1.13711,1.13721,1.13659,1.13659,11800000.0
2007-03-02 11:17:00,1.1371,1.1371,1.1366,1.13705,10600000.0
2007-03-02 11:18:00,1.13682,1.13722,1.13675,1.13675,19400000.0
2007-03-02 11:19:00,1.1369,1.13705,1.13665,1.13688,31200000.0
2007-03-02 11:20:00,1.1372,1.13763,1.1372,1.13761,11800000.0
2007-03-02 11:21:00,1.13791,1.13791,1.1376,1.1376,9800000.0
2007-03-02 11:22:00,1.13781,1.13807,1.13769,1.13769,14600000.0
2007-03-02 11:23:00,1.13794,1.13794,1.1374,1.13748,19600000.0
2007-03-02 11:24:00,1.13799,1.13799,1.13748,1.13748,24800000.0
2007-03-02 11:25:00,1.13779,1.13822,1.13757,1.13772,9200000.0
2007-03-02 11:26:00,1.13791,1.13828,1.13784,1.13797,13000000.0
2007-03-02 11:27:00,1.13791,1.13831,1.13789,1.13825,8400000.0
2007-03-02 11:28:00,1.1394,1.1395,1.1393,1.1395,22400000.0
2007-03-02 11:29:00,1.13816,1.13834,1.13785,1.13796,22400000.0
2007-03-02 11:30:00,1.138,1.13822,1.13771,1.13793,11200000.0
2007-03-02 11:31:00,1.13782,1.13803,1.13735,1.13793,12400000.0
2007-03-02 11:32:00,1.13863,1.13863,1.13819,1.13819,14200000.0
2007-03-02 11:33:00,1.13799,1.13858,1.13799,1.13858,7000000.0
2007-03-02 11:34:00,1.13878,1.13878,1.13833,1.13838,18000000.0
2007-03-02 11:35:00,1.13842,1.13882,1.13842,1.13861,17800000.0
2007-03-02 11:36:00,1.13871,1.13881,1.13825,1.13825,13800000.0
2007-03-02 11:37:00,1.13879,1.13896,1.13868,1.13889,16200000.0
2007-03-02 11:38:00,1.1393,1.14002,1.13898,1.14002,24200000.0
2007-03-02 11:39:00,1.13994,1.14034,1.13969,1.14019,14400000.0
2007-03-02 11:40:00,1.13979,1.13979,1.13935,1.1396,6800000.0
2007-03-02 11:41:00,1.1396,1.13969,1.13945,1.13969,11200000.0
2007-03-02 11:42:00,1.13956,1.13971,1.1394,1.13971,21200000.0
2007-03-02 11:43:00,1.13909,1.13985,1.13907,1.13945,24600000.0
2007-03-02 11:44:00,1.1396,1.13983,1.13932,1.13953,17600000.0
2007-03-02 11:45:00,1.13919,1.1398,1.13916,1.13939,26400000.0
2007-03-02 11:46:00,1.13979,1.13996,1.13936,1.13963,19400000.0
2007-03-02 11:47:00,1.13936,1.13956,1.13914,1.1392,24400000.0
2007-03-02 11:48:00,1.13882,1.13882,1.13804,1.13804,8000000.0
2007-03-02 11:49:00,1.13836,1.13837,1.13805,1.13825,21400000.0
2007-03-02 11:50:00,1.13826,1.13868,1.13801,1.13801,23400000.0
2007-03-02 11:51:00,1.13835,1.1385,1.13798,1.1385,15800000.0
2007-03-02 11:52:00,1.13873,1.13873,1.13811,1.13834,20800000.0
2007-03-02 11:53:00,1.13818,1.13904,1.13818,1.13904,19600000.0
2007-03-02 11:54:00,1.13864,1.13886,1.1383,1.1383,11600000.0
2007-03-02 11:55:00,1.13901,1.13961,1.13901,1.13961,13200000.0
2007-03-02 11:56:00,1.13947,1.13947,1.13884,1.13901,19400000.0
2007-03-02 11:57:00,1.13919,1.13927,1.13893,1.13927,27800000.0
2007-03-02 11:58:00,1.13955,1.13972,1.13936,1.13936,22000000.0
2007-03-02 11:59:00,1.13935,1.13969,1.13927,1.13941,10800000.0
2007-03-02 12:00:00,1.13897,1.139,1.13867,1.13887,17000000.0
2007-03-02 12:01:00,1.13905,1.13945,1.13905,1.1392,23000000.0
2007-03-02 12:02:00,1.13914,1.13937,1.13914,1.13924,13600000.0
2007-03-02 12:03:00,1.13891,1.13897,1.1387,1.13897,17200000.0
2007-03-02 12:04:00,1.13895,1.13911,1.1387,1.13886,6200000.0
2007-03-02 12:05:00,1.13842,1.139,1.13827,1.1384,27200000.0
2007-03-02 12:06:00,1.13853,1.13862,1.13791,1.1382,21000000.0
2007-03-02 12:07:00,1.13851,1.13902,1.13843,1.13902,20800000.0
2007-03-02 12:08:00,1.13884,1.13914,1.13874,1.1388,12800000.0
2007-03-02 12:09:00,1.13874,1.13918,1.13874,1.13882,14800000.0
2007-03-02 12:10:00,1.13853,1.1388,1.13845,1.13868,12200000.0
2007-03-02 12:11:00,1.13838,1.13865,1.13827,1.13828,33000000.0
2007-03-02 12:12:00,1.13815,1.1386,1.13804,1.13804,25800000.0
2007-03-02 12:13:00,1.13795,1.13816,1.13795,1.1381,9400000.0
2007-03-02 12:14:00,1.1382,1.13845,1.1382,1.13843,6200000.0
2007-03-02 12:15:00,1.13828,1.1385,1.1382,1.1382,6200000.0
2007-03-02 12:16:00,1.13803,1.13847,1.13803,1.13835,12000000.0
2007-03-02 12:17:00,1.13877,1.13917,1.13859,1.13887,12600000.0
2007-03-02 12:18:00,1.13927,1.13927,1.13872,1.13872,15000000.0
2007-03-02 12:19:00,1.1388,1.13924,1.13879,1.13924,16800000.0
2007-03-02 12:20:00,1.13908,1.13929,1.13882,1.13902,14600000.0
2007-03-02 12:21:00,1.13869,1.13888,1.13868,1.13888,14800000.0
2007-03-02 12:22:00,1.13908,1.13928,1.13908,1.13921,15600000.0
2007-03-02 12:23:00,1.13945,1.13945,1.13908,1.13932,10800000.0
2007-03-02 12:24:00,1.13929,1.13941,1.13893,1.13896,24400000.0
2007-03-02 12:25:00,1.13928,1.13942,1.13894,1.13894,19600000.0
2007-03-02 12:26:00,1.13942,1.13986,1.13937,1.13956,17800000.0
2007-03-02 12:27:00,1.13918,1.13923,1.13892,1.13892,13400000.0
2007-03-02 12:28:00,1.13899,1.1392,1.13874,1.13904,22000000.0
2007-03-02 12:29:00,1.13886,1.13952,1.13884,1.13952,21000000.0
2007-03-02 12:30:00,1.13914,1.13956,1.13878,1.13894,24200000.0
2007-03-02 12:31:00,1.13919,1.13946,1.13841,1.13892,9200000.0
2007-03-02 12:32:00,1.13883,1.13921,1.1388,1.13912,24400000.0
2007-03-02 12:33:00,1.13914,1.13914,1.13861,1.13877,13400000.0
2007-03-02 12:34:00,1.1387,1.13911,1.13854,1.13911,16800000.0
2007-03-02 12:35:00,1.13899,1.13931,1.13898,1.13925,10800000.0
2007-03-02 12:36:00,1.13936,1.13936,1.13903,1.13931,7800000.0
2007-03-02 12:37:00,1.13934,1.13934,1.13924,1.1393,13000000.0
2007-03-02 12:38:00,1.13924,1.13943,1.13915,1.13935,14200000.0
2007-03-02 12:39:00,1.1406,1.1406,1.1403,1.1404,15200000.0
2007-03-02 12:40:00,1.13925,1.13942,1.13916,1.13936,15200000.0
2007-03-02 12:41:00,1.1393,1.13953,1.13922,1.13924,26600000.0
2007-03-02 12:42:00,1.13938,1.13995,1.13931,1.13931,12400000.0
2007-03-02 12:43:00,1.13979,1.13979,1.1395,1.13973,11600000.0
2007-03-02 12:44:00,1.1394,1.13978,1.1394,1.1396,8600000.0
2007-03-02 12:45:00,1.13959,1.13985,1.13959,1.13977,8800000.0
2007-03-02 12:46:00,1.13971,1.1398,1.13949,1.13949,7400000.0
2007-03-02 12:47:00,1.13933,1.13977,1.13932,1.13977,22000000.0
2007-03-02 12:48:00,1.13987,1.13987,1.13945,1.13958,24600000.0
2007-03-02 12:49:00,1.13958,1.13998,1.13916,1.13946,18800000.0
2007-03-02 12:50:00,1.13972,1.14004,1.13972,1.13994,8200000.0
2007-03-02 12:51:00,1.13967,1.13987,1.13941,1.13987,19800000.0
2007-03-02 12:52:00,1.14,1.14011,1.13959,1.13964,11400000.0
2007-03-02 12:53:00,1.13989,1.14007,1.13973,1.13973,7800000.0
2007-03-02 12:54:00,1.13985,1.13999,1.13967,1.13999,8000000.0
2007-03-02 12:55:00,1.14014,1.14071,1.13983,1.13994,16200000.0
2007-03-02 12:56:00,1.14008,1.1403,1.13987,1.14026,14800000.0
2007-03-02 12:57:00,1.1405,1.14079,1.14033,1.14079,7600000.0
2007-03-02 12:58:00,1.14068,1.14105,1.14063,1.14076,21000000.0
2007-03-02 12:59:00,1.14038,1.1409,1.14031,1.14078,27400000.0
2007-03-02 13:00:00,1.14098,1.14098,1.14058,1.14058,15200000.0
2007-03-02 13:01:00,1.14075,1.14088,1.14064,1.14088,15200000.0
2007-03-02 13:02:00,1.14075,1.14083,1.14034,1.14083,11800000.0
2007-03-02 13:03:00,1.14065,1.14162,1.14065,1.1415,28000000.0
2007-03-02 13:04:00,1.14207,1.14233,1.14176,1.14182,22400000.0
2007-03-02 13:05:00,1.14179,1.14179,1.14141,1.14141,4200000.0
2007-03-02 13:06:00,1.14141,1.14162,1.14124,1.14151,9000000.0
2007-03-02 13:07:00,1.14132,1.14174,1.14129,1.14134,12400000.0
2007-03-02 13:08:00,1.14153,1.14156,1.1414,1.1414,19400000.0
2007-03-02 13:09:00,1.1415,1.14151,1.14115,1.14127,7400000.0
2007-03-02 13:10:00,1.14138,1.14138,1.14087,1.14108,34400000.0
2007-03-02 13:11:00,1.14105,1.14134,1.14096,1.14134,10200000.0
2007-03-02 13:12:00,1.14184,1.14184,1.14136,1.14139,23200000.0
2007-03-02 13:13:00,1.14121,1.14166,1.14104,1.14127,16400000.0
2007-03-02 13:14:00,1.14109,1.14147,1.14109,1.14122,19200000.0
2007-03-02 13:15:00,1.14156,1.14156,1.14114,1.14125,8400000.0
2007-03-02 13:16:00,1.14107,1.14121,1.14085,1.14085,7800000.0
2007-03-02 13:17:00,1.14088,1.14127,1.14088,1.14114,9400000.0
2007-03-02 13:18:00,1.14123,1.14135,1.14108,1.14135,14800000.0
2007-03-02 13:19:00,1.14113,1.14169,1.14091,1.14169,14800000.0
2007-03-02 13:20:00,1.14156,1.14156,1.14106,1.14115,12800000.0
2007-03-02 13:21:00,1.1393,1.1396,1.1392,1.1395,15200000.0
2007-03-02 13:22:00,1.14171,1.14213,1.14158,1.14166,15200000.0
2007-03-02 13:23:00,1.14141,1.14163,1.14129,1.14129,16000000.0
2007-03-02 13:24:00,1.14135,1.14166,1.14119,1.14135,7600000.0
2007-03-02 13:25:00,1.14145,1.14145,1.14078,1.14078,10800000.0
2007-03-02 13:26:00,1.14094,1.14109,1.14094,1.14109,4200000.0
2007-03-02 13:27:00,1.14161,1.14161,1.14102,1.14117,18000000.0
2007-03-02 13:28:00,1.14154,1.14177,1.14133,1.14156,27400000.0
2007-03-02 13:29:00,1.14115,1.14135,1.14115,1.14135,2600000.0
2007-03-02 13:30:00,1.14097,1.14097,1.14056,1.14092,12800000.0
2007-03-02 13:31:00,1.14043,1.14085,1.14043,1.14066,9400000.0
2007-03-02 13:32:00,1.14082,1.14105,1.14069,1.14097,11200000.0
2007-03-02 13:33:00,1.14156,1.14173,1.14111,1.1412,7400000.0
2007-03-02 13:34:00,1.14137,1.14161,1.14111,1.14133,18600000.0
2007-03-02 13:35:00,1.14117,1.1414,1.14104,1.14117,17400000.0
2007-03-02 13:36:00,1.14078,1.14081,1.14069,1.1407,9800000.0
2007-03-02 13:37:00,1.14016,1.14059,1.14001,1.14001,6800000.0
2007-03-02 13:38:00,1.14006,1.14015,1.13979,1.13983,20000000.0
2007-03-02 13:39:00,1.13992,1.14035,1.13988,1.14035,14600000.0
2007-03-02 13:40:00,1.1403,1.14032,1.14003,1.14004,6800000.0
2007-03-02 13:41:00,1.14001,1.14006,1.1399,1.14005,7000000.0
2007-03-02 13:42:00,1.14008,1.1404,1.14001,1.14016,10800000.0
2007-03-02 13:43:00,1.14014,1.14059,1.14,1.14,15800000.0
2007-03-02 13:44:00,1.14017,1.14017,1.13968,1.13968,9600000.0
2007-03-02 13:45:00,1.13947,1.14019,1.13947,1.13972,10800000.0
2007-03-02 13:46:00,1.14002,1.14014,1.14002,1.14003,13200000.0
2007-03-02 13:47:00,1.13988,1.13988,1.1394,1.13942,7600000.0
2007-03-02 13:48:00,1.13945,1.13986,1.13945,1.13986,20000000.0
2007-03-02 13:49:00,1.13919,1.13958,1.13899,1.13924,27000000.0
2007-03-02 13:50:00,1.13906,1.13952,1.13866,1.13868,15000000.0
2007-03-02 13:51:00,1.13844,1.13875,1.13844,1.13875,10000000.0
2007-03-02 13:52:00,1.13854,1.13882,1.13854,1.13876,6200000.0
2007-03-02 13:53:00,1.1389,1.1391,1.1389,1.1391,11600000.0
2007-03-02 13:54:00,1.1385,1.1392,1.1385,1.139,11600000.0
2007-03-02 13:55:00,1.13932,1.13932,1.13876,1.13915,11600000.0
2007-03-02 13:56:00,1.13899,1.13958,1.13899,1.13938,12400000.0
2007-03-02 13:57:00,1.139,1.139,1.139,1.139,9200000.0
2007-03-02 13:58:00,1.14031,1.1404,1.13989,1.13989,9200000.0
2007-03-02 13:59:00,1.14012,1.14039,1.14012,1.14023,6800000.0
2007-03-02 14:00:00,1.14023,1.14071,1.14023,1.14064,15600000.0
2007-03-02 14:01:00,1.1412,1.1412,1.14078,1.14078,8600000.0
2007-03-02 14:02:00,1.14076,1.14076,1.14054,1.14054,4800000.0
2007-03-02 14:03:00,1.14052,1.14077,1.14021,1.14029,18000000.0
2007-03-02 14:04:00,1.13994,1.13994,1.13951,1.13951,26400000.0
2007-03-02 14:05:00,1.13995,1.14022,1.13988,1.14,11400000.0
2007-03-02 14:06:00,1.14042,1.14062,1.14026,1.14026,17600000.0
2007-03-02 14:07:00,1.14018,1.14041,1.13996,1.14021,15200000.0
2007-03-02 14:08:00,1.14033,1.14048,1.13968,1.1399,10800000.0
2007-03-02 14:09:00,1.13983,1.14026,1.13983,1.14,20400000.0
2007-03-02 14:10:00,1.13992,1.14018,1.13992,1.14017,13800000.0
2007-03-02 14:11:00,1.13975,1.13979,1.13955,1.13968,13200000.0
2007-03-02 14:12:00,1.13944,1.13944,1.13899,1.13899,14200000.0
2007-03-02 14:13:00,1.13914,1.13943,1.13914,1.13924,9400000.0
2007-03-02 14:14:00,1.13939,1.13968,1.13934,1.13968,19200000.0
2007-03-02 14:15:00,1.13944,1.13982,1.13937,1.13937,7000000.0
2007-03-02 14:16:00,1.13945,1.13945,1.13892,1.13915,13600000.0
2007-03-02 14:17:00,1.13915,1.13949,1.13915,1.13949,16400000.0
2007-03-02 14:18:00,1.1394,1.13968,1.1394,1.13954,12600000.0
2007-03-02 14:19:00,1.13959,1.13983,1.13954,1.13964,21200000.0
2007-03-02 14:20:00,1.13966,1.13988,1.1392,1.13939,20800000.0
2007-03-02 14:21:00,1.13934,1.13934,1.13847,1.13899,21200000.0
2007-03-02 14:22:00,1.1386,1.13904,1.1386,1.13879,8800000.0
2007-03-02 14:23:00,1.13907,1.13928,1.13903,1.13923,15400000.0
2007-03-02 14:24:00,1.13896,1.13896,1.13823,1.13873,7800000.0
2007-03-02 14:25:00,1.13845,1.1387,1.13822,1.13856,9200000.0
2007-03-02 14:26:00,1.13883,1.139,1.13857,1.13857,14600000.0
2007-03-02 14:27:00,1.1389,1.1392,1.1387,1.1392,12000000.0
2007-03-02 14:28:00,1.1389,1.1392,1.1389,1.139,12000000.0
2007-03-02 14:29:00,1.1389,1.1389,1.1383,1.1383,12000000.0
2007-03-02 14:30:00,1.13871,1.139,1.13843,1.13858,12000000.0
2007-03-02 14:31:00,1.13838,1.13888,1.13786,1.13786,10600000.0
2007-03-02 14:32:00,1.13841,1.13841,1.13806,1.13837,14000000.0
2007-03-02 14:33:00,1.13836,1.13852,1.13804,1.13818,14800000.0
2007-03-02 14:34:00,1.13805,1.13838,1.13785,1.13803,19600000.0
2007-03-02 14:35:00,1.13792,1.13829,1.13792,1.13829,13200000.0
2007-03-02 14:36:00,1.13804,1.13827,1.13793,1.13802,31200000.0
2007-03-02 14:37:00,1.13832,1.13832,1.1379,1.13799,20600000.0
2007-03-02 14:38:00,1.1383,1.139,1.1383,1.139,11200000.0
2007-03-02 14:39:00,1.13827,1.1383,1.13789,1.1383,11200000.0
2007-03-02 14:40:00,1.13873,1.13873,1.13807,1.1382,9400000.0
2007-03-02 14:41:00,1.13819,1.13819,1.13781,1.13781,17400000.0
2007-03-02 14:42:00,1.1377,1.13789,1.13744,1.13769,17000000.0
2007-03-02 14:43:00,1.13792,1.13792,1.13769,1.13769,11200000.0
2007-03-02 14:44:00,1.13775,1.13851,1.13775,1.13815,8200000.0
2007-03-02 14:45:00,1.13798,1.13798,1.13747,1.13767,11800000.0
2007-03-02 14:46:00,1.13819,1.13825,1.13819,1.13825,2600000.0
2007-03-02 14:47:00,1.13886,1.13905,1.13885,1.13886,16200000.0
2007-03-02 14:48:00,1.139,1.13932,1.13884,1.13899,14000000.0
2007-03-02 14:49:00,1.13906,1.13964,1.13873,1.13906,22200000.0
2007-03-02 14:50:00,1.139,1.13931,1.13881,1.13931,23800000.0
2007-03-02 14:51:00,1.13876,1.13876,1.13835,1.13835,9400000.0
2007-03-02 14:52:00,1.13866,1.13866,1.13804,1.13853,15000000.0
2007-03-02 14:53:00,1.13802,1.13838,1.13802,1.13833,19400000.0
2007-03-02 14:54:00,1.1382,1.1388,1.1382,1.1388,15400000.0
2007-03-02 14:55:00,1.13849,1.13857,1.13796,1.1383,10200000.0
2007-03-02 14:56:00,1.13809,1.13836,1.13802,1.13802,18000000.0
2007-03-02 14:57:00,1.13822,1.13868,1.13793,1.13868,16000000.0
2007-03-02 14:58:00,1.1384,1.13871,1.13821,1.13856,13000000.0
2007-03-02 14:59:00,1.13843,1.13893,1.13843,1.1389,25200000.0
2007-03-02 15:00:00,1.13868,1.13868,1.1381,1.13828,14000000.0
2007-03-02 15:01:00,1.13867,1.13867,1.13832,1.13853,13800000.0
2007-03-02 15:02:00,1.13834,1.1389,1.13834,1.13855,15000000.0
2007-03-02 15:03:00,1.13845,1.13866,1.13828,1.13837,13200000.0
2007-03-02 15:04:00,1.13859,1.1388,1.13826,1.13826,15200000.0
2007-03-02 15:05:00,1.13871,1.13871,1.1383,1.13859,19400000.0
2007-03-02 15:06:00,1.13854,1.13885,1.13845,1.13845,20200000.0
2007-03-02 15:07:00,1.13885,1.1389,1.13836,1.13836,24200000.0
2007-03-02 15:08:00,1.13799,1.13799,1.13791,1.13791,10600000.0
2007-03-02 15:09:00,1.13762,1.13805,1.13725,1.1376,9600000.0
2007-03-02 15:10:00,1.13763,1.13767,1.13741,1.13741,8600000.0
2007-03-02 15:11:00,1.1373,1.13792,1.1373,1.13733,25800000.0
2007-03-02 15:12:00,1.13744,1.13798,1.13744,1.13798,12000000.0
2007-03-02 15:13:00,1.13804,1.13813,1.13792,1.13813,9800000.0
2007-03-02 15:14:00,1.13868,1.13868,1.13838,1.13838,11800000.0
2007-03-02 15:15:00,1.13838,1.13838,1.1381,1.13833,11800000.0
2007-03-02 15:16:00,1.13814,1.13839,1.13759,1.13764,14000000.0
2007-03-02 15:17:00,1.13797,1.13891,1.13786,1.13811,11800000.0
2007-03-02 15:18:00,1.13823,1.13844,1.13779,1.13783,16000000.0
2007-03-02 15:19:00,1.13771,1.13775,1.13755,1.13755,13800000.0
2007-03-02 15:20:00,1.13796,1.13829,1.13767,1.13811,14800000.0
2007-03-02 15:21:00,1.13727,1.13783,1.13727,1.13783,16600000.0
2007-03-02 15:22:00,1.13787,1.13862,1.13787,1.13817,16000000.0
2007-03-02 15:23:00,1.13798,1.13813,1.13798,1.13813,9600000.0
2007-03-02 15:24:00,1.13792,1.13834,1.13785,1.13808,31000000.0
2007-03-02 15:25:00,1.13798,1.13823,1.13798,1.13823,11600000.0
2007-03-02 15:26:00,1.13851,1.13883,1.13822,1.13822,10400000.0
2007-03-02 15:27:00,1.13838,1.13896,1.13822,1.13858,16400000.0
2007-03-02 15:28:00,1.13837,1.1384,1.1382,1.1382,18800000.0
2007-03-02 15:29:00,1.13839,1.13839,1.13776,1.13794,15400000.0
2007-03-02 15:30:00,1.13771,1.13798,1.1377,1.1379,13000000.0
2007-03-02 15:31:00,1.13803,1.13841,1.13793,1.13841,8800000.0
2007-03-02 15:32:00,1.13775,1.13847,1.13775,1.13803,21600000.0
2007-03-02 15:33:00,1.13774,1.13801,1.13774,1.13777,6600000.0
2007-03-02 15:34:00,1.13794,1.13812,1.13788,1.13789,16200000.0
2007-03-02 15:35:00,1.1378,1.13803,1.13766,1.13766,15200000.0
2007-03-02 15:36:00,1.13766,1.13781,1.13763,1.13766,11400000.0
2007-03-02 15:37:00,1.1378,1.1383,1.1378,1.13787,9000000.0
2007-03-02 15:38:00,1.13773,1.13822,1.13766,1.13822,10800000.0
2007-03-02 15:39:00,1.13795,1.13842,1.13795,1.13802,13600000.0
2007-03-02 15:40:00,1.13798,1.13814,1.13798,1.13805,12000000.0
2007-03-02 15:41:00,1.13801,1.13842,1.13789,1.13842,8800000.0
2007-03-02 15:42:00,1.13783,1.13838,1.13766,1.13834,16200000.0
2007-03-02 15:43:00,1.13857,1.13857,1.13813,1.13821,18000000.0
2007-03-02 15:44:00,1.13827,1.13911,1.13825,1.13879,12400000.0
2007-03-02 15:45:00,1.13887,1.1391,1.13871,1.13871,10000000.0
2007-03-02 15:46:00,1.13905,1.13905,1.13856,1.13862,16000000.0
2007-03-02 15:47:00,1.13903,1.13933,1.13858,1.13891,13000000.0
2007-03-02 15:48:00,1.13923,1.13923,1.13849,1.13905,11800000.0
2007-03-02 15:49:00,1.13962,1.13962,1.13865,1.13873,19200000.0
2007-03-02 15:50:00,1.13852,1.13861,1.1381,1.1381,22600000.0
2007-03-02 15:51:00,1.13826,1.13868,1.13818,1.13868,18000000.0
2007-03-02 15:52:00,1.138,1.13833,1.13772,1.13823,15400000.0
2007-03-02 15:53:00,1.1382,1.13845,1.13769,1.13808,25200000.0
2007-03-02 15:54:00,1.13813,1.13848,1.13803,1.13813,15600000.0
2007-03-02 15:55:00,1.13815,1.1382,1.13794,1.13794,14400000.0
2007-03-02 15:56:00,1.13838,1.13839,1.13812,1.13812,10400000.0
2007-03-02 15:57:00,1.13829,1.13849,1.13802,1.13843,17600000.0
2007-03-02 15:58:00,1.13902,1.13902,1.13866,1.13866,7400000.0
2007-03-02 15:59:00,1.1386,1.13887,1.1386,1.13885,13400000.0
2007-03-02 16:00:00,1.13885,1.13885,1.13836,1.13878,15800000.0
2007-03-02 16:01:00,1.13853,1.13879,1.13853,1.13857,17000000.0
2007-03-02 16:02:00,1.13833,1.13843,1.1381,1.13843,16200000.0
2007-03-02 16:03:00,1.13887,1.13927,1.13866,1.13899,9400000.0
2007-03-02 16:04:00,1.13897,1.13978,1.13897,1.13935,16200000.0
2007-03-02 16:05:00,1.13924,1.13972,1.13916,1.13936,19200000.0
2007-03-02 16:06:00,1.13934,1.13937,1.13911,1.13911,14600000.0
2007-03-02 16:07:00,1.13909,1.13913,1.13899,1.13902,12000000.0
2007-03-02 16:08:00,1.1393,1.13956,1.13902,1.13902,12200000.0
2007-03-02 16:09:00,1.13926,1.13926,1.13896,1.13908,22600000.0
2007-03-02 16:10:00,1.13906,1.13944,1.13865,1.13903,18600000.0
2007-03-02 16:11:00,1.13869,1.13905,1.13869,1.13885,10400000.0
2007-03-02 16:12:00,1.13878,1.13878,1.13859,1.13859,2600000.0
2007-03-02 16:13:00,1.1388,1.13941,1.1388,1.13941,5800000.0
2007-03-02 16:14:00,1.13946,1.13957,1.13921,1.13921,22400000.0
2007-03-02 16:15:00,1.13866,1.13928,1.1386,1.1386,13200000.0
2007-03-02 16:16:00,1.13856,1.1392,1.13856,1.13894,11200000.0
2007-03-02 16:17:00,1.13937,1.13937,1.13908,1.13932,10600000.0
2007-03-02 16:18:00,1.13935,1.13941,1.13897,1.13939,10600000.0
2007-03-02 16:19:00,1.1388,1.1388,1.13853,1.13853,11200000.0
2007-03-02 16:20:00,1.13883,1.13942,1.13874,1.13893,8000000.0
2007-03-02 16:21:00,1.13894,1.13905,1.1389,1.13892,13400000.0
2007-03-02 16:22:00,1.13929,1.13929,1.13901,1.13925,8400000.0
2007-03-02 16:23:00,1.1389,1.1392,1.13884,1.13884,17800000.0
2007-03-02 16:24:00,1.13911,1.13932,1.13895,1.13905,7800000.0
2007-03-02 16:25:00,1.13899,1.13911,1.13877,1.13892,10200000.0
2007-03-02 16:26:00,1.13928,1.13928,1.13827,1.1388,14200000.0
2007-03-02 16:27:00,1.13902,1.13902,1.13855,1.13858,25000000.0
2007-03-02 16:28:00,1.13867,1.13882,1.13848,1.13873,13800000.0
2007-03-02 16:29:00,1.13843,1.13918,1.13843,1.13909,11800000.0
2007-03-02 16:30:00,1.13914,1.13937,1.13887,1.13934,17200000.0
2007-03-02 16:31:00,1.13877,1.13942,1.13877,1.13914,10200000.0
2007-03-02 16:32:00,1.13937,1.13974,1.13937,1.13961,14200000.0
2007-03-02 16:33:00,1.13959,1.13986,1.13932,1.13943,18400000.0
2007-03-02 16:34:00,1.13927,1.13927,1.13843,1.13906,20600000.0
2007-03-02 16:35:00,1.13876,1.13883,1.13829,1.13829,15600000.0
2007-03-02 16:36:00,1.13816,1.13908,1.1379,1.13908,15800000.0
2007-03-02 16:37:00,1.13869,1.13869,1.13844,1.13844,8400000.0
2007-03-02 16:38:00,1.13879,1.13879,1.13838,1.13853,12600000.0
2007-03-02 16:39:00,1.1383,1.13883,1.1383,1.13875,10000000.0
2007-03-02 16:40:00,1.13856,1.13893,1.1382,1.13875,23600000.0
2007-03-02 16:41:00,1.13831,1.13832,1.13795,1.13825,9000000.0
2007-03-02 16:42:00,1.13827,1.13839,1.13799,1.13812,33200000.0
2007-03-02 16:43:00,1.13819,1.13838,1.13818,1.1383,26000000.0
2007-03-02 16:44:00,1.13825,1.13894,1.13808,1.13881,11800000.0
2007-03-02 16:45:00,1.13817,1.13834,1.13813,1.13834,7600000.0
2007-03-02 16:46:00,1.13793,1.13799,1.13741,1.13772,12000000.0
2007-03-02 16:47:00,1.13786,1.1381,1.13762,1.13762,21000000.0
2007-03-02 16:48:00,1.13758,1.13804,1.13758,1.13796,14000000.0
2007-03-02 16:49:00,1.13784,1.1379,1.13756,1.13773,34800000.0
2007-03-02 16:50:00,1.13767,1.13809,1.13751,1.13809,10400000.0
2007-03-02 16:51:00,1.13776,1.13776,1.13751,1.13773,14600000.0
2007-03-02 16:52:00,1.13777,1.13777,1.13717,1.1376,11800000.0
2007-03-02 16:53:00,1.13774,1.13827,1.13774,1.13824,13000000.0
2007-03-02 16:54:00,1.13801,1.13801,1.13769,1.13792,13000000.0
2007-03-02 16:55:00,1.13806,1.13822,1.13797,1.13822,8800000.0
2007-03-02 16:56:00,1.13809,1.13832,1.13748,1.13797,14400000.0
2007-03-02 16:57:00,1.13794,1.13827,1.13764,1.13803,17000000.0
2007-03-02 16:58:00,1.13864,1.13955,1.13864,1.1391,24400000.0
2007-03-02 16:59:00,1.13933,1.13978,1.13933,1.13937,19600000.0
2007-03-02 17:00:00,1.13949,1.13949,1.13934,1.13936,16400000.0
2007-03-02 17:01:00,1.13907,1.13921,1.1388,1.13912,20000000.0
2007-03-02 17:02:00,1.13928,1.13988,1.13928,1.13967,16400000.0
2007-03-02 17:03:00,1.13985,1.14045,1.13977,1.14045,33200000.0
2007-03-02 17:04:00,1.13976,1.13999,1.13964,1.13964,8400000.0
2007-03-02 17:05:00,1.13955,1.13988,1.13955,1.13964,11400000.0
2007-03-02 17:06:00,1.13931,1.13931,1.1389,1.13905,17200000.0
2007-03-02 17:07:00,1.13902,1.13916,1.13855,1.1389,24400000.0
2007-03-02 17:08:00,1.13861,1.13879,1.13846,1.13847,26200000.0
2007-03-02 17:09:00,1.1383,1.13875,1.1383,1.13871,9000000.0
2007-03-02 17:10:00,1.1387,1.139,1.1387,1.13881,10200000.0
2007-03-02 17:11:00,1.13863,1.13887,1.13854,1.13887,19000000.0
2007-03-02 17:12:00,1.13879,1.13879,1.13809,1.13809,26400000.0
2007-03-02 17:13:00,1.13841,1.13847,1.1379,1.1379,18000000.0
2007-03-02 17:14:00,1.13793,1.13808,1.13783,1.13783,18000000.0
2007-03-02 17:15:00,1.13768,1.13844,1.13763,1.13773,14000000.0
2007-03-02 17:16:00,1.13754,1.13812,1.13751,1.13753,22400000.0
2007-03-02 17:17:00,1.13734,1.138,1.1372,1.13758,25000000.0
2007-03-02 17:18:00,1.13736,1.13743,1.1369,1.1369,24000000.0
2007-03-02 17:19:00,1.13679,1.1372,1.13662,1.13682,21600000.0
2007-03-02 17:20:00,1.13626,1.13704,1.13626,1.13655,17800000.0
2007-03-02 17:21:00,1.13678,1.13693,1.13626,1.13626,12800000.0
2007-03-02 17:22:00,1.13598,1.13644,1.13592,1.13592,14000000.0
2007-03-02 17:23:00,1.13585,1.13648,1.1357,1.13631,16400000.0
2007-03-02 17:24:00,1.1364,1.13704,1.13637,1.13704,21200000.0
2007-03-02 17:25:00,1.13693,1.13693,1.13661,1.13677,7200000.0
2007-03-02 17:26:00,1.13628,1.13686,1.13628,1.13663,16200000.0
2007-03-02 17:27:00,1.13654,1.13706,1.13654,1.13685,19000000.0
2007-03-02 17:28:00,1.13697,1.13744,1.1363,1.13653,14400000.0
2007-03-02 17:29:00,1.1369,1.13695,1.13645,1.13645,20200000.0
2007-03-02 17:30:00,1.13666,1.13726,1.13665,1.13666,13600000.0
2007-03-02 17:31:00,1.13685,1.13707,1.13685,1.13702,15200000.0
2007-03-02 17:32:00,1.13722,1.13757,1.13722,1.13745,13400000.0
2007-03-02 17:33:00,1.13757,1.13776,1.13742,1.13767,10600000.0
2007-03-02 17:34:00,1.13748,1.13762,1.13723,1.13762,10200000.0
2007-03-02 17:35:00,1.13747,1.13799,1.13747,1.13799,25800000.0
2007-03-02 17:36:00,1.1381,1.1381,1.13774,1.13789,10800000.0
2007-03-02 17:37:00,1.13801,1.13801,1.13769,1.13769,8000000.0
2007-03-02 17:38:00,1.13815,1.13819,1.13813,1.13819,4800000.0
2007-03-02 17:39:00,1.13827,1.13843,1.13807,1.13827,19200000.0
2007-03-02 17:40:00,1.13825,1.13843,1.13815,1.13843,12600000.0
2007-03-02 17:41:00,1.13824,1.13865,1.13813,1.13814,23200000.0
2007-03-02 17:42:00,1.13825,1.13836,1.13784,1.13784,13200000.0
2007-03-02 17:43:00,1.13842,1.13851,1.13806,1.13829,13000000.0
2007-03-02 17:44:00,1.13823,1.13833,1.13805,1.13833,17800000.0
2007-03-02 17:45:00,1.13833,1.13833,1.13782,1.13782,6800000.0
2007-03-02 17:46:00,1.13745,1.13745,1.13719,1.13721,6800000.0
2007-03-02 17:47:00,1.13731,1.13746,1.137,1.13746,27400000.0
2007-03-02 17:48:00,1.13722,1.13733,1.13709,1.13723,15600000.0
2007-03-02 17:49:00,1.13724,1.13758,1.13723,1.13754,15800000.0
2007-03-02 17:50:00,1.13703,1.13703,1.1365,1.13665,23000000.0
2007-03-02 17:51:00,1.13694,1.13694,1.13678,1.13679,10000000.0
2007-03-02 17:52:00,1.13662,1.13685,1.13658,1.13669,13200000.0
2007-03-02 17:53:00,1.13693,1.13693,1.13642,1.13642,31600000.0
2007-03-02 17:54:00,1.13662,1.13689,1.13662,1.13689,11400000.0
2007-03-02 17:55:00,1.1371,1.1374,1.1371,1.1374,14000000.0
2007-03-02 17:56:00,1.13761,1.13761,1.13715,1.13747,14000000.0
2007-03-02 17:57:00,1.13726,1.13782,1.13722,1.13722,21600000.0
2007-03-02 17:58:00,1.13713,1.13747,1.13713,1.13722,11600000.0
2007-03-02 17:59:00,1.13746,1.13803,1.13732,1.13803,11000000.0
2007-03-02 18:00:00,1.13807,1.13807,1.13758,1.13773,12600000.0
2007-03-02 18:01:00,1.13798,1.13798,1.13749,1.13798,8400000.0
2007-03-02 18:02:00,1.13815,1.13849,1.13794,1.13794,9800000.0
2007-03-02 18:03:00,1.13782,1.13853,1.13782,1.13853,6800000.0
2007-03-02 18:04:00,1.13836,1.13857,1.13791,1.138,7600000.0
2007-03-02 18:05:00,1.13816,1.13838,1.13808,1.13808,9600000.0
2007-03-02 18:06:00,1.13842,1.13867,1.13835,1.13846,11400000.0
2007-03-02 18:07:00,1.13886,1.13886,1.13825,1.13825,8400000.0
2007-03-02 18:08:00,1.13899,1.13899,1.13837,1.13837,8400000.0
2007-03-02 18:09:00,1.13847,1.13877,1.13799,1.13825,11600000.0
2007-03-02 18:10:00,1.13815,1.13818,1.13783,1.13786,17000000.0
2007-03-02 18:11:00,1.13795,1.13795,1.13785,1.13785,10600000.0
2007-03-02 18:12:00,1.13809,1.13852,1.13809,1.13826,7600000.0
2007-03-02 18:13:00,1.13818,1.13833,1.13764,1.13764,18800000.0
2007-03-02 18:14:00,1.13778,1.13785,1.13746,1.13746,18200000.0
2007-03-02 18:15:00,1.13752,1.13776,1.13738,1.13763,12000000.0
2007-03-02 18:16:00,1.13742,1.13834,1.13742,1.1376,16400000.0
2007-03-02 18:17:00,1.13788,1.13803,1.13735,1.13798,19400000.0
2007-03-02 18:18:00,1.13796,1.13802,1.13759,1.13773,14000000.0
2007-03-02 18:19:00,1.13743,1.1379,1.13743,1.13787,9400000.0
2007-03-02 18:20:00,1.13759,1.138,1.13749,1.13764,15600000.0
2007-03-02 18:21:00,1.1374,1.13772,1.13733,1.13765,8200000.0
2007-03-02 18:22:00,1.13707,1.13735,1.13697,1.13697,24400000.0
2007-03-02 18:23:00,1.13695,1.13721,1.13688,1.1369,25600000.0
2007-03-02 18:24:00,1.13731,1.13731,1.13667,1.13667,14600000.0
2007-03-02 18:25:00,1.13657,1.1371,1.13621,1.1371,17400000.0
2007-03-02 18:26:00,1.13646,1.13713,1.13646,1.13713,6800000.0
2007-03-02 18:27:00,1.13765,1.13765,1.13729,1.13735,13000000.0
2007-03-02 18:28:00,1.13734,1.13804,1.13734,1.13787,21200000.0
2007-03-02 18:29:00,1.13785,1.13806,1.13759,1.13762,12000000.0
2007-03-02 18:30:00,1.13767,1.13779,1.13743,1.13777,14800000.0
2007-03-02 18:31:00,1.13793,1.13805,1.13777,1.13782,7400000.0
2007-03-02 18:32:00,1.13812,1.13812,1.13767,1.13767,5200000.0
2007-03-02 18:33:00,1.13734,1.13734,1.13709,1.1372,12200000.0
2007-03-02 18:34:00,1.13724,1.13724,1.13698,1.13698,13400000.0
2007-03-02 18:35:00,1.1369,1.137,1.1369,1.13699,5000000.0
2007-03-02 18:36:00,1.13685,1.13708,1.13685,1.13708,4800000.0
2007-03-02 18:37:00,1.13731,1.13741,1.13714,1.13716,20000000.0
2007-03-02 18:38:00,1.1366,1.1366,1.1366,1.1366,6600000.0
2007-03-02 18:39:00,1.13733,1.13733,1.13711,1.13733,6600000.0
2007-03-02 18:40:00,1.13689,1.13759,1.13689,1.13715,18000000.0
2007-03-02 18:41:00,1.13704,1.1378,1.13704,1.13747,10400000.0
2007-03-02 18:42:00,1.13709,1.1372,1.13703,1.13703,16600000.0
2007-03-02 18:43:00,1.1363,1.1363,1.1363,1.1363,8200000.0
2007-03-02 18:44:00,1.13711,1.13712,1.13706,1.13711,8200000.0
2007-03-02 18:45:00,1.13694,1.13724,1.13669,1.13717,9800000.0
2007-03-02 18:46:00,1.13746,1.13746,1.13662,1.13705,21200000.0
2007-03-02 18:47:00,1.13685,1.13699,1.13683,1.13695,17400000.0
2007-03-02 18:48:00,1.13706,1.13706,1.1366,1.13678,19400000.0
2007-03-02 18:49:00,1.13674,1.13674,1.1359,1.1359,9000000.0
2007-03-02 18:50:00,1.13606,1.13621,1.13569,1.13609,10200000.0
2007-03-02 18:51:00,1.13567,1.13577,1.13536,1.13536,5000000.0
2007-03-02 18:52:00,1.13558,1.136,1.13557,1.136,7600000.0
2007-03-02 18:53:00,1.13615,1.13615,1.13559,1.13572,14800000.0
2007-03-02 18:54:00,1.13548,1.13622,1.13548,1.13622,6200000.0
2007-03-02 18:55:00,1.13643,1.13671,1.13598,1.13671,5800000.0
2007-03-02 18:56:00,1.137,1.13721,1.1368,1.13687,12200000.0
2007-03-02 18:57:00,1.13662,1.13726,1.13644,1.13726,9600000.0
2007-03-02 18:58:00,1.13665,1.13711,1.13665,1.1368,3600000.0
2007-03-02 18:59:00,1.13709,1.13709,1.13677,1.13685,9000000.0
2007-03-02 19:00:00,1.13683,1.13708,1.13654,1.13669,8200000.0
2007-03-02 19:01:00,1.13681,1.13718,1.13668,1.1368,20000000.0
2007-03-02 19:02:00,1.13627,1.13669,1.13627,1.13649,14600000.0
2007-03-02 19:03:00,1.13623,1.13623,1.13591,1.13591,15800000.0
2007-03-02 19:04:00,1.1369,1.1369,1.1368,1.1368,6800000.0
2007-03-02 19:05:00,1.13638,1.13638,1.13579,1.13591,6800000.0
2007-03-02 19:06:00,1.13543,1.13614,1.13543,1.13584,7200000.0
2007-03-02 19:07:00,1.13549,1.13637,1.13549,1.1359,21000000.0
2007-03-02 19:08:00,1.13584,1.1365,1.13571,1.1365,16400000.0
2007-03-02 19:09:00,1.13634,1.13668,1.13632,1.13632,4200000.0
2007-03-02 19:10:00,1.1362,1.13625,1.13613,1.13625,7400000.0
2007-03-02 19:11:00,1.13624,1.13624,1.13605,1.13615,6400000.0
2007-03-02 19:12:00,1.1364,1.1364,1.1362,1.1363,13600000.0
2007-03-02 19:13:00,1.1364,1.1364,1.1364,1.1364,13600000.0
2007-03-02 19:14:00,1.13623,1.13623,1.13598,1.13598,13600000.0
2007-03-02 19:15:00,1.13632,1.13632,1.13569,1.13592,12200000.0
2007-03-02 19:16:00,1.13609,1.13619,1.13558,1.13599,18400000.0
2007-03-02 19:17:00,1.13552,1.13592,1.13552,1.13576,16600000.0
2007-03-02 19:18:00,1.13583,1.13651,1.13581,1.13651,10600000.0
2007-03-02 19:19:00,1.13621,1.13659,1.13587,1.13631,12400000.0
2007-03-02 19:20:00,1.13621,1.13653,1.13613,1.13653,26200000.0
2007-03-02 19:21:00,1.13629,1.13645,1.13616,1.13635,10600000.0
2007-03-02 19:22:00,1.1365,1.13685,1.13628,1.13685,25000000.0
2007-03-02 19:23:00,1.13662,1.13662,1.13624,1.13624,9800000.0
2007-03-02 19:24:00,1.13597,1.13597,1.13557,1.13585,11800000.0
2007-03-02 19:25:00,1.1361,1.1361,1.1361,1.1361,20800000.0
2007-03-02 19:26:00,1.13627,1.1366,1.13605,1.13622,20800000.0
2007-03-02 19:27:00,1.13596,1.13612,1.1358,1.13595,6200000.0
2007-03-02 19:28:00,1.13601,1.13659,1.13575,1.13609,12200000.0
2007-03-02 19:29:00,1.13626,1.13649,1.13612,1.13644,16000000.0
2007-03-02 19:30:00,1.13616,1.13616,1.13595,1.136,6200000.0
2007-03-02 19:31:00,1.13606,1.13624,1.13591,1.13591,16400000.0
2007-03-02 19:32:00,1.13655,1.13655,1.1359,1.13597,6800000.0
2007-03-02 19:33:00,1.13611,1.1364,1.13566,1.13566,11800000.0
2007-03-02 19:34:00,1.1361,1.13627,1.1361,1.13618,8200000.0
2007-03-02 19:35:00,1.1363,1.13689,1.13627,1.13627,21200000.0
2007-03-02 19:36:00,1.13603,1.13653,1.13603,1.13617,12000000.0
2007-03-02 19:37:00,1.13612,1.13627,1.13591,1.13613,5600000.0
2007-03-02 19:38:00,1.13609,1.1365,1.13609,1.13622,11000000.0
2007-03-02 19:39:00,1.13611,1.13673,1.13583,1.13673,16200000.0
2007-03-02 19:40:00,1.13634,1.13634,1.13583,1.13589,25000000.0
2007-03-02 19:41:00,1.1359,1.13645,1.1359,1.1361,10800000.0
2007-03-02 19:42:00,1.13583,1.13613,1.13581,1.13585,21800000.0
2007-03-02 19:43:00,1.13586,1.136,1.13575,1.13575,9200000.0
2007-03-02 19:44:00,1.13583,1.13641,1.13583,1.13612,18600000.0
2007-03-02 19:45:00,1.13654,1.13688,1.13652,1.13655,9000000.0
2007-03-02 19:46:00,1.13642,1.13666,1.13632,1.13636,6800000.0
2007-03-02 19:47:00,1.13639,1.1367,1.13639,1.13652,17200000.0
2007-03-02 19:48:00,1.13637,1.13675,1.13631,1.13675,10000000.0
2007-03-02 19:49:00,1.13636,1.13664,1.13598,1.13632,12200000.0
2007-03-02 19:50:00,1.13619,1.13619,1.13595,1.13617,13400000.0
2007-03-02 19:51:00,1.13602,1.13637,1.13602,1.13622,6400000.0
2007-03-02 19:52:00,1.13618,1.13672,1.13618,1.13636,6800000.0
2007-03-02 19:53:00,1.13609,1.13661,1.13609,1.13621,9000000.0
2007-03-02 19:54:00,1.13651,1.13651,1.13617,1.13638,7200000.0
2007-03-02 19:55:00,1.13663,1.13663,1.13614,1.13641,15600000.0
2007-03-02 19:57:00,1.13588,1.13641,1.13588,1.13636,11600000.0
2007-03-02 19:58:00,1.1362,1.1362,1.1362,1.1362,14400000.0
2007-03-02 19:59:00,1.13608,1.13627,1.13592,1.13592,14400000.0
2007-03-02 20:00:00,1.13612,1.13612,1.13568,1.13568,10400000.0
2007-03-02 20:01:00,1.13575,1.13629,1.13575,1.13592,15000000.0
2007-03-02 20:02:00,1.13588,1.13604,1.13575,1.13589,12000000.0
2007-03-02 20:03:00,1.13598,1.13666,1.1359,1.13596,17600000.0
2007-03-02 20:04:00,1.13603,1.13637,1.1358,1.13591,12800000.0
2007-03-02 20:05:00,1.13612,1.13621,1.13612,1.1362,7400000.0
2007-03-02 20:06:00,1.13628,1.13628,1.13589,1.13589,6000000.0
2007-03-02 20:07:00,1.13595,1.13634,1.13563,1.13605,13600000.0
2007-03-02 20:08:00,1.13627,1.13656,1.13627,1.13656,3200000.0
2007-03-02 20:09:00,1.13574,1.13609,1.13574,1.13581,9400000.0
2007-03-02 20:10:00,1.13577,1.13617,1.13577,1.13601,6800000.0
2007-03-02 20:11:00,1.1357,1.1357,1.1357,1.1357,4200000.0
2007-03-02 20:12:00,1.13593,1.13603,1.13567,1.13567,4200000.0
2007-03-02 20:13:00,1.1356,1.1356,1.1356,1.1356,8800000.0
2007-03-02 20:14:00,1.1354,1.1356,1.1354,1.1356,8800000.0
2007-03-02 20:15:00,1.1357,1.13601,1.13565,1.13601,8800000.0
2007-03-02 20:16:00,1.1353,1.1353,1.1353,1.1353,21800000.0
2007-03-02 20:18:00,1.13591,1.13591,1.13564,1.13564,21800000.0
2007-03-02 20:19:00,1.13557,1.13558,1.1352,1.13531,12200000.0
2007-03-02 20:20:00,1.13541,1.13553,1.13522,1.13526,9600000.0
2007-03-02 20:21:00,1.13519,1.13544,1.13516,1.13544,20000000.0
2007-03-02 20:22:00,1.13548,1.13596,1.13518,1.13541,8400000.0
2007-03-02 20:23:00,1.13529,1.13566,1.13529,1.13566,26600000.0
2007-03-02 20:24:00,1.13517,1.1354,1.13517,1.1354,2600000.0
2007-03-02 20:25:00,1.13548,1.13562,1.13527,1.13562,19400000.0
2007-03-02 20:26:00,1.13537,1.13568,1.13537,1.13562,4200000.0
2007-03-02 20:27:00,1.13565,1.13582,1.13546,1.13582,7200000.0
2007-03-02 20:29:00,1.13585,1.13601,1.13551,1.13551,11600000.0
2007-03-02 20:30:00,1.13572,1.13572,1.1353,1.13571,4200000.0
2007-03-02 20:31:00,1.13547,1.13599,1.13542,1.13599,12600000.0
2007-03-02 20:32:00,1.13558,1.13562,1.13558,1.13562,2600000.0
2007-03-02 20:33:00,1.13573,1.13582,1.13546,1.13551,25200000.0
2007-03-02 20:34:00,1.13607,1.13607,1.13582,1.13582,4400000.0
2007-03-02 20:35:00,1.13559,1.13588,1.13553,1.13559,14600000.0
2007-03-02 20:36:00,1.1354,1.13594,1.1354,1.13574,14800000.0
2007-03-02 20:37:00,1.13558,1.13596,1.13537,1.13552,25800000.0
2007-03-02 20:38:00,1.13588,1.13588,1.13526,1.13548,20800000.0
2007-03-02 20:39:00,1.13573,1.13599,1.13568,1.1357,5800000.0
2007-03-02 20:40:00,1.13595,1.13595,1.1354,1.1354,6000000.0
2007-03-02 20:41:00,1.1348,1.135,1.1348,1.135,17400000.0
2007-03-02 20:42:00,1.13587,1.13593,1.1355,1.1355,17400000.0
2007-03-02 20:43:00,1.13571,1.13578,1.13571,1.13578,2600000.0
2007-03-02 20:44:00,1.13601,1.13626,1.13579,1.13579,4800000.0
2007-03-02 20:45:00,1.1356,1.13597,1.1353,1.13597,10400000.0
2007-03-02 20:46:00,1.13583,1.13591,1.1358,1.13584,4600000.0
2007-03-02 20:47:00,1.1352,1.1352,1.1352,1.1352,8800000.0
2007-03-02 20:48:00,1.13591,1.13591,1.13571,1.13576,8800000.0
2007-03-02 20:49:00,1.1358,1.1358,1.13548,1.13548,7000000.0
2007-03-02 20:50:00,1.13556,1.13556,1.1351,1.13529,18600000.0
2007-03-02 20:51:00,1.13527,1.13535,1.13511,1.13511,7400000.0
2007-03-02 20:52:00,1.13481,1.13524,1.13481,1.13512,15600000.0
2007-03-02 20:53:00,1.13511,1.13514,1.13479,1.13479,13800000.0
2007-03-02 20:54:00,1.13502,1.13502,1.13492,1.13492,2000000.0
2007-03-02 20:55:00,1.13503,1.13554,1.13503,1.13507,12600000.0
2007-03-02 20:56:00,1.13491,1.13552,1.13483,1.13552,21800000.0
2007-03-02 20:57:00,1.1349,1.1349,1.1349,1.1349,12400000.0
2007-03-02 20:58:00,1.1351,1.1353,1.1349,1.1353,12400000.0
2007-03-02 20:59:00,1.1349,1.1354,1.1347,1.1354,12400000.0
2007-03-02 21:00:00,1.13528,1.13547,1.13528,1.13543,12400000.0
2007-03-02 21:01:00,1.1357,1.136,1.1354,1.1355,4200000.0
2007-03-02 21:02:00,1.1357,1.1358,1.1357,1.1358,4200000.0
2007-03-02 21:03:00,1.1354,1.1357,1.1354,1.1355,4200000.0
2007-03-02 21:04:00,1.1356,1.1356,1.1355,1.1356,4200000.0
2007-03-02 21:05:00,1.1353,1.1357,1.13518,1.1357,4200000.0
2007-03-02 21:06:00,1.13529,1.13529,1.13484,1.13506,7400000.0
2007-03-02 21:07:00,1.13511,1.13537,1.13492,1.13492,13000000.0
2007-03-02 21:08:00,1.13538,1.13538,1.13482,1.13501,9800000.0
2007-03-02 21:09:00,1.13522,1.13522,1.13497,1.13519,12800000.0
2007-03-02 21:10:00,1.13521,1.13521,1.13487,1.13496,13800000.0
2007-03-02 21:11:00,1.13542,1.13542,1.13484,1.13484,14400000.0
2007-03-02 21:12:00,1.13494,1.13527,1.13487,1.13508,10000000.0
2007-03-02 21:13:00,1.13467,1.13523,1.13467,1.13488,11200000.0
2007-03-02 21:14:00,1.1359,1.136,1.1359,1.136,6200000.0
2007-03-02 21:15:00,1.13481,1.13533,1.13481,1.13496,6200000.0
2007-03-02 21:16:00,1.136,1.136,1.136,1.136,7600000.0
2007-03-02 21:17:00,1.13469,1.13478,1.13447,1.1346,7600000.0
2007-03-02 21:18:00,1.13443,1.13443,1.13426,1.13426,3200000.0
2007-03-02 21:19:00,1.13445,1.13462,1.13428,1.13434,4600000.0
2007-03-02 21:20:00,1.13468,1.13468,1.13435,1.13447,14400000.0
2007-03-02 21:21:00,1.13476,1.13478,1.13411,1.13478,12800000.0
2007-03-02 21:22:00,1.13461,1.13514,1.13451,1.13451,16200000.0
2007-03-02 21:23:00,1.13453,1.13455,1.13453,1.13455,2000000.0
2007-03-02 21:24:00,1.13443,1.13457,1.13435,1.13442,22400000.0
2007-03-02 21:25:00,1.13445,1.13491,1.13445,1.13464,5600000.0
2007-03-02 21:26:00,1.13467,1.13499,1.13453,1.13453,17800000.0
2007-03-02 21:27:00,1.13462,1.1351,1.13462,1.13503,22000000.0
2007-03-02 21:28:00,1.13483,1.13506,1.13474,1.13506,5800000.0
2007-03-02 21:29:00,1.13504,1.13504,1.13467,1.13467,6800000.0
2007-03-02 21:30:00,1.13474,1.1352,1.13474,1.13483,16200000.0
2007-03-02 21:31:00,1.13486,1.13486,1.13473,1.13473,5600000.0
2007-03-02 21:32:00,1.13469,1.13508,1.13446,1.13503,16200000.0
2007-03-02 21:33:00,1.1361,1.1361,1.1361,1.1361,21200000.0
2007-03-02 21:34:00,1.13483,1.13494,1.13471,1.13494,21200000.0
2007-03-02 21:35:00,1.13445,1.13464,1.13406,1.13464,17000000.0
2007-03-02 21:36:00,1.13443,1.13477,1.13417,1.13467,12400000.0
2007-03-02 21:37:00,1.13449,1.13501,1.13404,1.13467,13800000.0
2007-03-02 21:38:00,1.13453,1.13487,1.13453,1.13487,7800000.0
2007-03-02 21:39:00,1.1349,1.13515,1.13483,1.13515,10000000.0
2007-03-02 21:40:00,1.1344,1.1347,1.13437,1.13451,20800000.0
2007-03-02 21:41:00,1.13455,1.13455,1.13421,1.13421,2600000.0
2007-03-02 21:42:00,1.13408,1.13451,1.13398,1.13451,15000000.0
2007-03-02 21:43:00,1.13471,1.13483,1.13444,1.13447,9000000.0
2007-03-02 21:44:00,1.13429,1.13452,1.13421,1.13446,10000000.0
2007-03-02 21:45:00,1.13489,1.13489,1.13457,1.13467,10600000.0
2007-03-02 21:47:00,1.13443,1.13443,1.13436,1.13436,9000000.0
2007-03-02 21:48:00,1.13441,1.13493,1.13441,1.13447,18600000.0
2007-03-02 21:49:00,1.13434,1.13501,1.13434,1.13455,16600000.0
2007-03-02 21:50:00,1.13461,1.13491,1.13452,1.13459,11000000.0
2007-03-02 21:51:00,1.13412,1.13471,1.13412,1.13462,12000000.0
2007-03-02 21:52:00,1.13448,1.13474,1.13447,1.13462,19200000.0
2007-03-02 21:53:00,1.13428,1.13468,1.13414,1.13468,11000000.0
2007-03-02 21:54:00,1.13419,1.13435,1.13419,1.13435,6200000.0
2007-03-02 21:55:00,1.1385,1.1385,1.1385,1.1385,6800000.0
2007-03-02 21:56:00,1.13438,1.13456,1.13428,1.13429,6800000.0
2007-03-02 21:57:00,1.13407,1.13417,1.13381,1.13405,14800000.0
2007-03-02 21:58:00,1.13414,1.13421,1.13414,1.13421,3200000.0
2007-03-02 21:59:00,1.1383,1.1383,1.1383,1.1383,18000000.0
2007-03-02 22:00:00,1.13457,1.13477,1.13435,1.13477,18000000.0
2007-03-02 22:01:00,1.13459,1.13519,1.13457,1.13457,27800000.0
2007-03-02 22:02:00,1.13493,1.13532,1.13493,1.13494,10800000.0
2007-03-02 22:03:00,1.13504,1.13518,1.13502,1.13514,5800000.0
2007-03-02 22:04:00,1.13489,1.13516,1.13479,1.13479,23200000.0
2007-03-02 22:05:00,1.13483,1.13524,1.13482,1.13524,15600000.0
2007-03-02 22:06:00,1.1353,1.13562,1.1353,1.13538,11000000.0
2007-03-02 22:07:00,1.13515,1.13554,1.13509,1.13522,15400000.0
2007-03-02 22:08:00,1.13572,1.13572,1.13518,1.1353,13400000.0
2007-03-02 22:09:00,1.13546,1.13551,1.13536,1.13536,15200000.0
2007-03-02 22:10:00,1.13544,1.13595,1.13544,1.13578,13000000.0
2007-03-02 22:11:00,1.13574,1.136,1.13567,1.13578,16600000.0
2007-03-02 22:12:00,1.13618,1.13618,1.13579,1.13598,6800000.0
2007-03-02 22:13:00,1.13544,1.1358,1.1354,1.13541,30600000.0
2007-03-02 22:14:00,1.13528,1.13547,1.13528,1.13532,21800000.0
2007-03-02 22:15:00,1.13529,1.13548,1.1351,1.13548,7800000.0
2007-03-02 22:16:00,1.13536,1.13536,1.13525,1.13532,4200000.0
2007-03-02 22:17:00,1.13541,1.13556,1.13534,1.13534,24000000.0
2007-03-02 22:18:00,1.13536,1.13593,1.13536,1.13593,14600000.0
2007-03-02 22:19:00,1.13571,1.13576,1.1354,1.13562,12400000.0
2007-03-02 22:20:00,1.1356,1.13575,1.1356,1.13575,3200000.0
2007-03-02 22:21:00,1.13588,1.13596,1.13532,1.13536,14000000.0
2007-03-02 22:22:00,1.1356,1.1356,1.13532,1.13541,15400000.0
2007-03-02 22:23:00,1.1375,1.1375,1.1375,1.1375,5200000.0
2007-03-02 22:24:00,1.13517,1.13538,1.13517,1.13519,5200000.0
2007-03-02 22:26:00,1.13499,1.13535,1.1348,1.13488,6200000.0
2007-03-02 22:28:00,1.1372,1.1372,1.1371,1.1371,11600000.0
2007-03-02 22:29:00,1.13536,1.13536,1.13516,1.13516,11600000.0
2007-03-02 22:30:00,1.13534,1.13583,1.13521,1.13521,6800000.0
2007-03-02 22:31:00,1.137,1.137,1.137,1.137,9400000.0
2007-03-02 22:32:00,1.13533,1.13564,1.13503,1.13517,9400000.0
2007-03-02 22:33:00,1.13539,1.13573,1.13525,1.13531,23800000.0
2007-03-02 22:34:00,1.13587,1.13599,1.13574,1.1358,6200000.0
2007-03-02 22:35:00,1.13529,1.13611,1.13529,1.13582,8400000.0
2007-03-02 22:36:00,1.13596,1.13618,1.13587,1.13611,14200000.0
2007-03-02 22:37:00,1.13607,1.13654,1.13607,1.1364,4600000.0
2007-03-02 22:38:00,1.1369,1.1369,1.1369,1.1369,10600000.0
2007-03-02 22:39:00,1.13643,1.13672,1.13643,1.1367,10600000.0
2007-03-02 22:40:00,1.13665,1.13713,1.13656,1.13656,8600000.0
2007-03-02 22:41:00,1.13655,1.13702,1.13654,1.13702,17800000.0
2007-03-02 22:42:00,1.13708,1.13708,1.13652,1.13652,23400000.0
2007-03-02 22:43:00,1.13603,1.13646,1.13577,1.13646,5600000.0
2007-03-02 22:44:00,1.13653,1.1367,1.13645,1.13653,13000000.0
2007-03-02 22:45:00,1.13625,1.13681,1.13624,1.13677,18400000.0
2007-03-02 22:46:00,1.1354,1.1355,1.1354,1.1355,2600000.0
2007-03-02 22:47:00,1.1358,1.1362,1.1357,1.1361,2600000.0
2007-03-02 22:48:00,1.13669,1.13713,1.13669,1.13713,2600000.0
2007-03-02 22:49:00,1.1364,1.1364,1.1364,1.1364,17200000.0
2007-03-02 22:50:00,1.13714,1.1372,1.13688,1.1371,17200000.0
2007-03-02 22:51:00,1.13712,1.13745,1.13712,1.13725,14000000.0
2007-03-02 22:52:00,1.13726,1.13737,1.13706,1.13719,13000000.0
2007-03-02 22:53:00,1.1364,1.1364,1.1364,1.1364,2600000.0
2007-03-02 22:54:00,1.13683,1.13717,1.13683,1.13717,2600000.0
2007-03-02 22:55:00,1.13764,1.13806,1.13761,1.13785,15000000.0
2007-03-02 22:56:00,1.13815,1.1384,1.13768,1.13781,11000000.0
2007-03-02 22:57:00,1.13744,1.13793,1.13726,1.13732,26200000.0
2007-03-02 22:58:00,1.13786,1.13793,1.1374,1.1378,21200000.0
2007-03-02 22:59:00,1.13752,1.13794,1.13752,1.13753,21600000.0
2007-03-02 23:00:00,1.13763,1.13807,1.13763,1.13768,11400000.0
2007-03-02 23:01:00,1.13797,1.138,1.13759,1.13759,23000000.0
2007-03-02 23:02:00,1.13792,1.13792,1.13736,1.13736,5800000.0
2007-03-02 23:03:00,1.13739,1.13741,1.13689,1.13689,13400000.0
2007-03-02 23:04:00,1.13741,1.13741,1.1368,1.13695,18000000.0
2007-03-02 23:05:00,1.13706,1.13721,1.1369,1.1369,5800000.0
2007-03-02 23:06:00,1.13744,1.13744,1.13704,1.13732,11200000.0
2007-03-02 23:08:00,1.13711,1.13765,1.13691,1.13708,19200000.0
2007-03-02 23:09:00,1.13708,1.13737,1.13693,1.13737,15400000.0
2007-03-02 23:10:00,1.13724,1.13781,1.13698,1.13781,21600000.0
2007-03-02 23:11:00,1.13735,1.13748,1.137,1.1372,13200000.0
2007-03-02 23:12:00,1.13681,1.13758,1.13681,1.13716,11000000.0
2007-03-02 23:13:00,1.13699,1.13731,1.13696,1.13696,16200000.0
2007-03-02 23:14:00,1.13715,1.13715,1.1367,1.1368,21000000.0
2007-03-02 23:15:00,1.13676,1.13676,1.13608,1.1366,15800000.0
2007-03-02 23:16:00,1.13586,1.13625,1.13586,1.13619,6400000.0
2007-03-02 23:17:00,1.13663,1.13663,1.13658,1.13658,4200000.0
2007-03-02 23:18:00,1.13662,1.13672,1.13638,1.13656,8400000.0
2007-03-02 23:19:00,1.13696,1.13696,1.13672,1.13689,22400000.0
2007-03-02 23:20:00,1.13653,1.13696,1.13645,1.13681,16600000.0
2007-03-02 23:21:00,1.13706,1.13739,1.13706,1.13739,7400000.0
2007-03-02 23:23:00,1.13699,1.13699,1.13676,1.13682,22400000.0
2007-03-02 23:24:00,1.1366,1.13692,1.13633,1.13668,9800000.0
2007-03-02 23:25:00,1.13689,1.13704,1.13631,1.13644,21000000.0
2007-03-02 23:26:00,1.13695,1.13695,1.13672,1.13677,4200000.0
2007-03-02 23:27:00,1.13662,1.13696,1.13647,1.13647,10800000.0
2007-03-02 23:28:00,1.13649,1.13655,1.13639,1.13639,14400000.0
2007-03-02 23:31:00,1.13637,1.13661,1.13603,1.13616,11000000.0
2007-03-02 23:32:00,1.13607,1.13607,1.1358,1.13602,8000000.0
2007-03-02 23:33:00,1.13617,1.13643,1.13601,1.13615,19600000.0
2007-03-02 23:34:00,1.13643,1.13653,1.13612,1.13613,19800000.0
2007-03-02 23:35:00,1.13613,1.13655,1.13605,1.13622,24800000.0
2007-03-02 23:39:00,1.13641,1.13641,1.13606,1.13606,15000000.0
2007-03-02 23:40:00,1.13593,1.13618,1.13593,1.13618,12400000.0
2007-03-02 23:42:00,1.13621,1.13621,1.13533,1.13533,10400000.0
2007-03-02 23:43:00,1.1353,1.13612,1.13506,1.13612,7600000.0
2007-03-02 23:44:00,1.13642,1.13642,1.13583,1.13583,14600000.0
2007-03-02 23:45:00,1.1352,1.1352,1.13485,1.13516,13400000.0
2007-03-02 23:46:00,1.13518,1.1352,1.13462,1.13507,15000000.0
2007-03-02 23:47:00,1.13509,1.13539,1.13509,1.13527,12400000.0
2007-03-02 23:48:00,1.13545,1.13572,1.13535,1.13542,21400000.0
2007-03-02 23:49:00,1.1356,1.13594,1.1356,1.13573,15200000.0
2007-03-02 23:50:00,1.13593,1.13612,1.13556,1.13563,19000000.0
2007-03-02 23:51:00,1.13559,1.13596,1.13543,1.13543,20800000.0
2007-03-02 23:52:00,1.13607,1.13607,1.13537,1.13572,12200000.0
2007-03-02 23:53:00,1.13576,1.13613,1.13572,1.13592,6800000.0
2007-03-02 23:54:00,1.13571,1.13599,1.13543,1.13562,15000000.0
2007-03-02 23:55:00,1.13594,1.13614,1.13573,1.13614,11400000.0
2007-03-02 23:56:00,1.13608,1.13635,1.13581,1.13584,15400000.0
2007-03-02 23:57:00,1.1357,1.13586,1.13513,1.13586,25000000.0
2007-03-02 23:58:00,1.13609,1.13609,1.13529,1.13568,8800000.0
2007-03-02 23:59:00,1.13529,1.13529,1.135,1.13504,20800000.0
2007-03-05 00:00:00,1.13529,1.13568,1.13529,1.13543,7400000.0
2007-03-05 00:01:00,1.13605,1.13625,1.13597,1.13597,18000000.0
2007-03-05 00:02:00,1.13614,1.13614,1.13561,1.13574,14200000.0
2007-03-05 00:03:00,1.1347,1.1349,1.1347,1.1349,19600000.0
2007-03-05 00:04:00,1.13587,1.13628,1.13576,1.13624,19600000.0
2007-03-05 00:05:00,1.1349,1.1349,1.1347,1.1347,4200000.0
2007-03-05 00:06:00,1.13571,1.13571,1.13555,1.13555,4200000.0
2007-03-05 00:08:00,1.13549,1.1358,1.13537,1.13563,12400000.0
2007-03-05 00:09:00,1.13594,1.13652,1.13565,1.13578,25400000.0
2007-03-05 00:10:00,1.13599,1.13599,1.13582,1.13582,2000000.0
2007-03-05 00:11:00,1.13575,1.13597,1.13575,1.13592,14800000.0
2007-03-05 00:13:00,1.13592,1.136,1.13588,1.13591,13800000.0
2007-03-05 00:14:00,1.1362,1.13656,1.13591,1.13656,8400000.0
2007-03-05 00:15:00,1.13611,1.13628,1.13571,1.13577,14000000.0
2007-03-05 00:16:00,1.13578,1.13597,1.13571,1.13577,18400000.0
2007-03-05 00:17:00,1.13568,1.136,1.13563,1.13572,13600000.0
2007-03-05 00:18:00,1.1351,1.1351,1.1351,1.1351,11000000.0
2007-03-05 00:19:00,1.13535,1.13549,1.13535,1.13549,11000000.0
2007-03-05 00:20:00,1.13523,1.13545,1.13513,1.13513,7200000.0
2007-03-05 00:21:00,1.13531,1.13538,1.13531,1.13538,2600000.0
2007-03-05 00:22:00,1.13531,1.13531,1.1352,1.1352,3200000.0
2007-03-05 00:23:00,1.13526,1.13551,1.13526,1.13551,8200000.0
2007-03-05 00:24:00,1.13527,1.13553,1.13497,1.13497,7800000.0
2007-03-05 00:25:00,1.13539,1.13539,1.13478,1.13498,4800000.0
2007-03-05 00:26:00,1.13462,1.13484,1.1345,1.13475,8400000.0
2007-03-05 00:27:00,1.13451,1.13454,1.13424,1.13441,16000000.0
2007-03-05 00:28:00,1.13456,1.1346,1.13422,1.13427,4600000.0
2007-03-05 00:29:00,1.13448,1.13472,1.13415,1.13472,10400000.0
2007-03-05 00:30:00,1.13448,1.13448,1.13404,1.13409,8200000.0
2007-03-05 00:32:00,1.138,1.1381,1.1375,1.1375,15800000.0
2007-03-05 00:33:00,1.13471,1.1348,1.13451,1.13474,15800000.0
2007-03-05 00:34:00,1.13467,1.13467,1.13458,1.13458,2600000.0
2007-03-05 00:35:00,1.13451,1.13451,1.13409,1.13411,10800000.0
2007-03-05 00:36:00,1.13443,1.13451,1.1343,1.1343,13200000.0
2007-03-05 00:37:00,1.13417,1.13435,1.13375,1.13435,12000000.0
2007-03-05 00:38:00,1.13408,1.13419,1.13377,1.13381,8200000.0
2007-03-05 00:39:00,1.13383,1.13406,1.13373,1.13398,10800000.0
2007-03-05 00:40:00,1.13391,1.13463,1.13391,1.13463,20000000.0
2007-03-05 00:41:00,1.13421,1.13445,1.13411,1.13411,8800000.0
2007-03-05 00:42:00,1.1344,1.13459,1.13419,1.13459,10200000.0
2007-03-05 00:43:00,1.1375,1.1375,1.1375,1.1375,21600000.0
2007-03-05 00:44:00,1.13455,1.13455,1.13416,1.13426,21600000.0
2007-03-05 00:45:00,1.13481,1.13481,1.13401,1.13422,10400000.0
2007-03-05 00:46:00,1.13406,1.13428,1.13391,1.13428,13000000.0
2007-03-05 00:47:00,1.13407,1.13443,1.1338,1.13416,20400000.0
2007-03-05 00:48:00,1.1373,1.1373,1.1373,1.1373,23800000.0
2007-03-05 00:49:00,1.1371,1.1373,1.137,1.1373,23800000.0
2007-03-05 00:50:00,1.13423,1.13436,1.13411,1.13411,23800000.0
2007-03-05 00:51:00,1.13391,1.13391,1.13362,1.13362,3200000.0
2007-03-05 00:52:00,1.1373,1.1377,1.1373,1.1377,18000000.0
2007-03-05 00:53:00,1.1337,1.13415,1.13349,1.13359,18000000.0
2007-03-05 00:54:00,1.13365,1.13411,1.13365,1.13381,15400000.0
2007-03-05 00:55:00,1.13411,1.13411,1.1335,1.13386,24000000.0
2007-03-05 00:56:00,1.1342,1.13448,1.13389,1.13393,11200000.0
2007-03-05 00:57:00,1.13423,1.13456,1.13375,1.13446,27200000.0
2007-03-05 00:58:00,1.13414,1.13447,1.13412,1.13446,17400000.0
2007-03-05 00:59:00,1.13416,1.1344,1.13372,1.13409,18000000.0
2007-03-05 01:00:00,1.13445,1.13455,1.13393,1.13455,14400000.0
2007-03-05 01:01:00,1.13423,1.13478,1.13393,1.13432,18800000.0
2007-03-05 01:02:00,1.13432,1.13477,1.13414,1.13414,13200000.0
2007-03-05 01:03:00,1.13395,1.13411,1.13391,1.13402,12600000.0
2007-03-05 01:04:00,1.13475,1.13489,1.13409,1.1342,35800000.0
2007-03-05 01:05:00,1.1343,1.13468,1.13423,1.13429,33200000.0
2007-03-05 01:06:00,1.13424,1.13451,1.13401,1.13428,21600000.0
2007-03-05 01:07:00,1.13392,1.13433,1.13392,1.13425,9000000.0
2007-03-05 01:08:00,1.13402,1.13438,1.13396,1.13403,17400000.0
2007-03-05 01:09:00,1.1362,1.1366,1.1362,1.1363,4200000.0
2007-03-05 01:10:00,1.13433,1.13433,1.13424,1.1343,4200000.0
2007-03-05 01:11:00,1.13397,1.13421,1.13397,1.13401,12800000.0
2007-03-05 01:12:00,1.13428,1.13428,1.13407,1.13415,3600000.0
2007-03-05 01:13:00,1.13407,1.13439,1.13407,1.13439,12000000.0
2007-03-05 01:14:00,1.13445,1.13488,1.13445,1.13467,18800000.0
2007-03-05 01:15:00,1.13458,1.13484,1.13446,1.13461,15600000.0
2007-03-05 01:16:00,1.13434,1.13462,1.13427,1.1345,13200000.0
2007-03-05 01:17:00,1.13454,1.13454,1.13433,1.13441,9200000.0
2007-03-05 01:18:00,1.13452,1.13459,1.13452,1.13459,3200000.0
2007-03-05 01:19:00,1.13474,1.13495,1.13461,1.13489,20800000.0
2007-03-05 01:20:00,1.13499,1.13514,1.13471,1.13478,24000000.0
2007-03-05 01:21:00,1.13469,1.13488,1.13428,1.13485,18800000.0
2007-03-05 01:22:00,1.13523,1.13523,1.13447,1.13447,6200000.0
2007-03-05 01:23:00,1.13462,1.13495,1.1346,1.13494,9800000.0
2007-03-05 01:24:00,1.1352,1.13684,1.13503,1.13684,13800000.0
2007-03-05 01:25:00,1.13619,1.13676,1.13611,1.13676,22800000.0
2007-03-05 01:26:00,1.13629,1.13634,1.13587,1.13634,25200000.0
2007-03-05 01:27:00,1.13631,1.1367,1.13631,1.13657,15400000.0
2007-03-05 01:28:00,1.13683,1.13743,1.13683,1.13743,9600000.0
2007-03-05 01:29:00,1.13776,1.13782,1.1377,1.13782,7200000.0
2007-03-05 01:30:00,1.138,1.138,1.13749,1.13749,19800000.0
2007-03-05 01:31:00,1.13748,1.13779,1.13721,1.13779,19400000.0
2007-03-05 01:32:00,1.13736,1.1374,1.13698,1.13698,14000000.0
2007-03-05 01:33:00,1.13677,1.13685,1.13659,1.13659,7200000.0
2007-03-05 01:34:00,1.13618,1.13682,1.13618,1.13658,17000000.0
2007-03-05 01:35:00,1.13669,1.13715,1.13667,1.13686,30200000.0
2007-03-05 01:36:00,1.13693,1.13694,1.13656,1.13694,6800000.0
2007-03-05 01:37:00,1.1367,1.13705,1.1367,1.13675,13400000.0
2007-03-05 01:38:00,1.13644,1.1366,1.1363,1.13635,20200000.0
2007-03-05 01:39:00,1.13649,1.13668,1.13635,1.13637,9800000.0
2007-03-05 01:40:00,1.13644,1.1368,1.13633,1.1368,17000000.0
2007-03-05 01:41:00,1.13688,1.13693,1.13657,1.13657,9600000.0
2007-03-05 01:42:00,1.13708,1.1373,1.13702,1.13709,16600000.0
2007-03-05 01:43:00,1.13757,1.13757,1.13679,1.13695,13000000.0
2007-03-05 01:44:00,1.13739,1.13739,1.13682,1.13694,16600000.0
2007-03-05 01:45:00,1.13757,1.13757,1.13682,1.13682,19400000.0
2007-03-05 01:46:00,1.1369,1.1369,1.13642,1.13662,6800000.0
2007-03-05 01:47:00,1.13654,1.13661,1.13638,1.13649,19600000.0
2007-03-05 01:48:00,1.13626,1.13666,1.13626,1.13651,17400000.0
2007-03-05 01:49:00,1.13656,1.13664,1.13642,1.13645,9800000.0
2007-03-05 01:50:00,1.13649,1.13695,1.13624,1.13624,13000000.0
2007-03-05 01:51:00,1.13648,1.13677,1.13622,1.13643,16000000.0
2007-03-05 01:52:00,1.13645,1.13671,1.13645,1.13668,14000000.0
2007-03-05 01:53:00,1.13718,1.13718,1.13678,1.1369,22200000.0
2007-03-05 01:54:00,1.13714,1.13714,1.13693,1.13704,14200000.0
2007-03-05 01:55:00,1.13727,1.13727,1.13683,1.13683,18400000.0
2007-03-05 01:56:00,1.13709,1.13709,1.13657,1.13689,26600000.0
2007-03-05 01:57:00,1.13699,1.13733,1.13699,1.13718,26600000.0
2007-03-05 01:58:00,1.13692,1.13708,1.13688,1.13708,7600000.0
2007-03-05 01:59:00,1.13699,1.13762,1.13699,1.13738,18000000.0
2007-03-05 02:00:00,1.13741,1.13763,1.13721,1.13759,13800000.0
2007-03-05 02:01:00,1.13737,1.13746,1.13712,1.13746,14800000.0
2007-03-05 02:02:00,1.13734,1.13759,1.13713,1.13739,7600000.0
2007-03-05 02:03:00,1.13716,1.13767,1.13716,1.1374,16800000.0
2007-03-05 02:04:00,1.13783,1.13783,1.13671,1.1373,9400000.0
2007-03-05 02:05:00,1.13726,1.13768,1.13725,1.13761,7800000.0
2007-03-05 02:06:00,1.13752,1.13785,1.13702,1.13738,10200000.0
2007-03-05 02:07:00,1.13736,1.13736,1.13625,1.13625,13200000.0
2007-03-05 02:08:00,1.13603,1.13603,1.13547,1.1357,6200000.0
2007-03-05 02:09:00,1.13567,1.13595,1.13567,1.13594,10000000.0
2007-03-05 02:10:00,1.13607,1.13662,1.13607,1.13662,13800000.0
2007-03-05 02:11:00,1.13654,1.13719,1.13654,1.13656,7600000.0
2007-03-05 02:12:00,1.13651,1.13729,1.13647,1.13729,21800000.0
2007-03-05 02:13:00,1.13783,1.13797,1.13772,1.13775,12600000.0
2007-03-05 02:14:00,1.13747,1.13755,1.13719,1.13734,13800000.0
2007-03-05 02:15:00,1.13719,1.13761,1.13693,1.13693,16400000.0
2007-03-05 02:16:00,1.13672,1.13737,1.13669,1.137,16600000.0
2007-03-05 02:17:00,1.13737,1.13737,1.13694,1.1373,23600000.0
2007-03-05 02:18:00,1.13759,1.13776,1.13731,1.13769,18600000.0
2007-03-05 02:19:00,1.13775,1.13792,1.13728,1.13768,13800000.0
2007-03-05 02:20:00,1.13782,1.13822,1.13782,1.13822,12200000.0
2007-03-05 02:21:00,1.13736,1.13787,1.1372,1.1372,17800000.0
2007-03-05 02:22:00,1.13746,1.13746,1.13663,1.13663,10000000.0
2007-03-05 02:23:00,1.13648,1.13654,1.13623,1.13654,17400000.0
2007-03-05 02:24:00,1.13687,1.13692,1.13643,1.13663,23400000.0
2007-03-05 02:25:00,1.13654,1.1367,1.13645,1.13645,4200000.0
2007-03-05 02:26:00,1.13669,1.13697,1.13662,1.13697,20400000.0
2007-03-05 02:27:00,1.1363,1.13661,1.1363,1.13632,15200000.0
2007-03-05 02:28:00,1.13622,1.13647,1.13582,1.13582,12800000.0
2007-03-05 02:29:00,1.13654,1.13656,1.13623,1.13656,14800000.0
2007-03-05 02:30:00,1.13596,1.13596,1.13592,1.13592,5000000.0
2007-03-05 02:31:00,1.13597,1.13623,1.13555,1.13613,6200000.0
2007-03-05 02:32:00,1.13629,1.13634,1.13594,1.13619,25200000.0
2007-03-05 02:33:00,1.1377,1.1377,1.1366,1.1376,7200000.0
2007-03-05 02:34:00,1.13618,1.13624,1.13611,1.13624,7200000.0
2007-03-05 02:35:00,1.1377,1.1381,1.1375,1.138,27400000.0
2007-03-05 02:36:00,1.13622,1.13685,1.136,1.13645,27400000.0
2007-03-05 02:37:00,1.13664,1.13675,1.13664,1.13675,3200000.0
2007-03-05 02:38:00,1.13694,1.13726,1.13672,1.13689,24000000.0
2007-03-05 02:39:00,1.13698,1.13718,1.13676,1.13716,9000000.0
2007-03-05 02:40:00,1.13696,1.13807,1.13696,1.13807,32200000.0
2007-03-05 02:41:00,1.13849,1.13877,1.13837,1.13841,9600000.0
2007-03-05 02:42:00,1.13834,1.13876,1.13809,1.13876,12200000.0
2007-03-05 02:43:00,1.13934,1.13934,1.13873,1.13879,14000000.0
2007-03-05 02:44:00,1.13913,1.13984,1.1391,1.13959,22600000.0
2007-03-05 02:45:00,1.13921,1.13943,1.13862,1.13873,10800000.0
2007-03-05 02:46:00,1.13882,1.13892,1.13847,1.13892,20000000.0
2007-03-05 02:47:00,1.13838,1.13838,1.1379,1.13809,13200000.0
2007-03-05 02:48:00,1.13806,1.13809,1.13798,1.13808,17200000.0
2007-03-05 02:49:00,1.13801,1.13818,1.13763,1.13809,14400000.0
2007-03-05 02:50:00,1.13808,1.13839,1.13801,1.13809,7000000.0
2007-03-05 02:51:00,1.13806,1.13836,1.13796,1.13806,11800000.0
2007-03-05 02:52:00,1.13802,1.13802,1.13766,1.13802,26200000.0
2007-03-05 02:53:00,1.13798,1.13864,1.13798,1.13844,12000000.0
2007-03-05 02:54:00,1.13858,1.13858,1.13808,1.1383,16600000.0
2007-03-05 02:55:00,1.13804,1.1389,1.13785,1.13823,17000000.0
2007-03-05 02:56:00,1.13808,1.13854,1.13804,1.13843,22800000.0
2007-03-05 02:57:00,1.1384,1.1385,1.1384,1.13845,15800000.0
2007-03-05 02:58:00,1.13867,1.13867,1.13838,1.13848,18000000.0
2007-03-05 02:59:00,1.13853,1.13871,1.13843,1.13856,15800000.0
2007-03-05 03:00:00,1.13891,1.13918,1.13861,1.13861,23400000.0
2007-03-05 03:01:00,1.13855,1.13903,1.13855,1.13902,6000000.0
2007-03-05 03:02:00,1.13903,1.13949,1.1388,1.13949,14600000.0
2007-03-05 03:03:00,1.13924,1.13938,1.13887,1.13887,11400000.0
2007-03-05 03:04:00,1.13879,1.13907,1.13871,1.13871,16400000.0
2007-03-05 03:05:00,1.13901,1.13906,1.13839,1.13882,11800000.0
2007-03-05 03:06:00,1.13888,1.1392,1.13875,1.13897,12400000.0
2007-03-05 03:07:00,1.13933,1.13933,1.13894,1.139,16000000.0
2007-03-05 03:08:00,1.13891,1.13909,1.1388,1.13896,14600000.0
2007-03-05 03:09:00,1.13903,1.1392,1.13872,1.13894,8000000.0
2007-03-05 03:10:00,1.13945,1.13967,1.13931,1.13967,16200000.0
2007-03-05 03:11:00,1.13967,1.13967,1.13929,1.13955,6800000.0
2007-03-05 03:12:00,1.13974,1.13975,1.13953,1.1396,11600000.0
2007-03-05 03:13:00,1.13941,1.13944,1.13892,1.13892,20200000.0
2007-03-05 03:14:00,1.13951,1.13951,1.13875,1.13906,13400000.0
2007-03-05 03:15:00,1.13876,1.13892,1.13842,1.13863,14600000.0
2007-03-05 03:16:00,1.13891,1.13922,1.13891,1.13893,7200000.0
2007-03-05 03:17:00,1.13924,1.13934,1.13919,1.13919,7400000.0
2007-03-05 03:18:00,1.13917,1.13949,1.13917,1.13927,7400000.0
2007-03-05 03:19:00,1.13946,1.13965,1.13893,1.13893,4200000.0
2007-03-05 03:20:00,1.13907,1.1393,1.13899,1.13911,9400000.0
2007-03-05 03:21:00,1.13937,1.13955,1.13923,1.13926,28000000.0
2007-03-05 03:22:00,1.13926,1.1395,1.13918,1.13932,11400000.0
2007-03-05 03:23:00,1.13949,1.13963,1.13944,1.13956,15400000.0
2007-03-05 03:24:00,1.13954,1.13976,1.1394,1.13941,13000000.0
2007-03-05 03:25:00,1.13946,1.13946,1.13916,1.13927,9000000.0
2007-03-05 03:26:00,1.13923,1.13972,1.13923,1.13965,11400000.0
2007-03-05 03:27:00,1.13974,1.14007,1.13962,1.13981,7000000.0
2007-03-05 03:28:00,1.1399,1.1399,1.13868,1.13868,8800000.0
2007-03-05 03:29:00,1.1384,1.13896,1.1384,1.13895,7400000.0
2007-03-05 03:30:00,1.13874,1.13874,1.13842,1.13845,13400000.0
2007-03-05 03:31:00,1.13838,1.13838,1.13763,1.13763,21800000.0
2007-03-05 03:32:00,1.13821,1.13821,1.13725,1.13758,15600000.0
2007-03-05 03:33:00,1.13683,1.13711,1.13641,1.13711,29800000.0
2007-03-05 03:34:00,1.1365,1.13702,1.1365,1.13683,10200000.0
2007-03-05 03:35:00,1.13697,1.13738,1.13697,1.13712,13200000.0
2007-03-05 03:36:00,1.13704,1.13742,1.1369,1.1369,12400000.0
2007-03-05 03:37:00,1.1373,1.13762,1.13729,1.13762,4800000.0
2007-03-05 03:38:00,1.13714,1.13758,1.13711,1.13736,15800000.0
2007-03-05 03:39:00,1.13736,1.13814,1.13736,1.13814,16200000.0
2007-03-05 03:40:00,1.13797,1.13857,1.13791,1.13812,14400000.0
2007-03-05 03:41:00,1.13789,1.13832,1.13789,1.138,17000000.0
2007-03-05 03:42:00,1.13818,1.13852,1.13818,1.13852,11600000.0
2007-03-05 03:43:00,1.13799,1.13828,1.13799,1.13808,13000000.0
2007-03-05 03:44:00,1.13805,1.13832,1.13742,1.13776,14000000.0
2007-03-05 03:45:00,1.13782,1.13827,1.13759,1.13759,24800000.0
2007-03-05 03:46:00,1.1379,1.138,1.13744,1.138,11400000.0
2007-03-05 03:47:00,1.13812,1.13812,1.13788,1.138,16000000.0
2007-03-05 03:48:00,1.13799,1.13823,1.13785,1.13823,6200000.0
2007-03-05 03:49:00,1.13866,1.13866,1.13809,1.13848,17400000.0
2007-03-05 03:50:00,1.13816,1.13827,1.13789,1.13797,17800000.0
2007-03-05 03:51:00,1.13791,1.13834,1.13786,1.13812,25200000.0
2007-03-05 03:52:00,1.13834,1.13859,1.13814,1.13845,18800000.0
2007-03-05 03:53:00,1.1381,1.13836,1.13795,1.13821,21000000.0
2007-03-05 03:54:00,1.1382,1.1382,1.13733,1.1376,18600000.0
2007-03-05 03:55:00,1.13768,1.13797,1.13719,1.13797,10800000.0
2007-03-05 03:56:00,1.13753,1.13767,1.13733,1.13744,13200000.0
2007-03-05 03:57:00,1.13795,1.1382,1.13745,1.1382,21200000.0
2007-03-05 03:58:00,1.13803,1.13847,1.13803,1.13847,17000000.0
2007-03-05 03:59:00,1.13835,1.13871,1.13825,1.13841,14000000.0
2007-03-05 04:00:00,1.13819,1.13873,1.13793,1.13844,25200000.0
2007-03-05 04:01:00,1.13836,1.13854,1.13835,1.13848,8800000.0
2007-03-05 04:02:00,1.13848,1.13896,1.13834,1.13834,7800000.0
2007-03-05 04:03:00,1.13855,1.13901,1.13855,1.13865,11400000.0
2007-03-05 04:04:00,1.13839,1.13839,1.1381,1.1381,12200000.0
2007-03-05 04:05:00,1.13772,1.13803,1.13758,1.13758,8000000.0
2007-03-05 04:06:00,1.13789,1.13791,1.13762,1.13791,10600000.0
2007-03-05 04:07:00,1.13744,1.13775,1.13742,1.13742,16800000.0
2007-03-05 04:08:00,1.13795,1.13795,1.13741,1.13744,13400000.0
2007-03-05 04:09:00,1.13735,1.13764,1.13734,1.13734,16600000.0
2007-03-05 04:10:00,1.13757,1.13766,1.13735,1.13766,12800000.0
2007-03-05 04:11:00,1.13737,1.13745,1.13737,1.13741,11400000.0
2007-03-05 04:12:00,1.13768,1.13768,1.13762,1.13762,5400000.0
2007-03-05 04:13:00,1.13736,1.13764,1.13736,1.13738,14200000.0
2007-03-05 04:14:00,1.13748,1.13771,1.1374,1.1374,11200000.0
2007-03-05 04:15:00,1.13736,1.13736,1.13684,1.13697,20000000.0
2007-03-05 04:16:00,1.13745,1.13745,1.13675,1.13719,30000000.0
2007-03-05 04:17:00,1.1368,1.13713,1.1368,1.13713,6600000.0
2007-03-05 04:18:00,1.13735,1.13752,1.13727,1.13733,13000000.0
2007-03-05 04:19:00,1.13714,1.13747,1.13714,1.13747,2000000.0
2007-03-05 04:20:00,1.13725,1.13752,1.13725,1.1375,12400000.0
2007-03-05 04:21:00,1.13811,1.13811,1.13708,1.13746,9400000.0
2007-03-05 04:22:00,1.13741,1.13744,1.13699,1.13699,13800000.0
2007-03-05 04:23:00,1.13715,1.13774,1.13715,1.13721,14000000.0
2007-03-05 04:24:00,1.13733,1.13767,1.13699,1.1371,17800000.0
2007-03-05 04:25:00,1.13701,1.13716,1.13701,1.13716,8000000.0
2007-03-05 04:26:00,1.13723,1.13736,1.137,1.13716,15800000.0
2007-03-05 04:27:00,1.13709,1.13729,1.13689,1.13716,26000000.0
2007-03-05 04:29:00,1.1369,1.1369,1.1369,1.1369,2600000.0
2007-03-05 04:30:00,1.13675,1.13675,1.13656,1.13656,2600000.0
2007-03-05 04:31:00,1.13622,1.13667,1.13616,1.13659,14000000.0
2007-03-05 04:32:00,1.13606,1.13639,1.13606,1.13623,18400000.0
2007-03-05 04:33:00,1.1364,1.1364,1.13634,1.13634,8200000.0
2007-03-05 04:34:00,1.13662,1.13694,1.1366,1.13687,13000000.0
2007-03-05 04:35:00,1.1365,1.1368,1.13644,1.13657,7400000.0
2007-03-05 04:36:00,1.13665,1.13681,1.13654,1.13654,11200000.0
2007-03-05 04:37:00,1.13638,1.1366,1.13582,1.1366,16200000.0
2007-03-05 04:38:00,1.13645,1.13682,1.13644,1.13664,15400000.0
2007-03-05 04:39:00,1.13647,1.13647,1.13628,1.13628,13000000.0
2007-03-05 04:40:00,1.13661,1.13672,1.13628,1.1363,10000000.0
2007-03-05 04:41:00,1.13591,1.13591,1.13575,1.1359,7600000.0
2007-03-05 04:42:00,1.13604,1.13642,1.13604,1.13637,16400000.0
2007-03-05 04:43:00,1.13659,1.13677,1.13635,1.13642,15000000.0
2007-03-05 04:44:00,1.13704,1.13741,1.1368,1.13685,28800000.0
2007-03-05 04:45:00,1.1364,1.137,1.1364,1.1368,20400000.0
2007-03-05 04:46:00,1.13614,1.13634,1.13585,1.13585,20400000.0
2007-03-05 04:47:00,1.13582,1.13634,1.13581,1.13585,12000000.0
2007-03-05 04:48:00,1.13598,1.13601,1.13572,1.13572,14200000.0
2007-03-05 04:49:00,1.13596,1.13596,1.13547,1.13547,11000000.0
2007-03-05 04:50:00,1.13594,1.13594,1.13552,1.13583,10400000.0
2007-03-05 04:51:00,1.13584,1.13623,1.13575,1.13606,11800000.0
2007-03-05 04:52:00,1.137,1.137,1.137,1.137,9000000.0
2007-03-05 04:53:00,1.13584,1.13604,1.13561,1.13572,9000000.0
2007-03-05 04:54:00,1.13565,1.13611,1.13565,1.13611,16400000.0
2007-03-05 04:55:00,1.13548,1.13575,1.13548,1.13559,18400000.0
2007-03-05 04:56:00,1.13563,1.13601,1.13563,1.13601,2600000.0
2007-03-05 04:57:00,1.13572,1.13591,1.13557,1.13589,14000000.0
2007-03-05 04:58:00,1.13608,1.13632,1.13582,1.13582,13400000.0
2007-03-05 04:59:00,1.13603,1.13671,1.13588,1.13632,10200000.0
2007-03-05 05:00:00,1.13612,1.13638,1.13606,1.1361,5600000.0
2007-03-05 05:01:00,1.13605,1.13627,1.13587,1.13596,12800000.0
2007-03-05 05:02:00,1.13541,1.13599,1.13541,1.13599,14200000.0
2007-03-05 05:03:00,1.13605,1.13619,1.13585,1.13585,15200000.0
2007-03-05 05:04:00,1.13596,1.13619,1.1358,1.1359,9600000.0
2007-03-05 05:05:00,1.13588,1.13588,1.13545,1.13562,15600000.0
2007-03-05 05:06:00,1.1374,1.1374,1.137,1.137,19800000.0
2007-03-05 05:07:00,1.13532,1.13563,1.13532,1.13544,19800000.0
2007-03-05 05:09:00,1.13588,1.1359,1.13564,1.1359,8200000.0
2007-03-05 05:10:00,1.13581,1.13594,1.13537,1.13584,16600000.0
2007-03-05 05:12:00,1.13619,1.13634,1.13586,1.13634,5000000.0
2007-03-05 05:13:00,1.13596,1.13669,1.13596,1.13634,15600000.0
2007-03-05 05:14:00,1.13626,1.13654,1.13626,1.13646,11000000.0
2007-03-05 05:15:00,1.13638,1.13638,1.13628,1.13636,5200000.0
2007-03-05 05:16:00,1.13647,1.13647,1.13604,1.13604,7600000.0
2007-03-05 05:17:00,1.1361,1.13614,1.13583,1.1359,13400000.0
2007-03-05 05:18:00,1.13596,1.13596,1.13595,1.13595,3400000.0
2007-03-05 05:19:00,1.13577,1.13624,1.13564,1.13564,20400000.0
2007-03-05 05:20:00,1.13538,1.13583,1.13538,1.13583,11200000.0
2007-03-05 05:21:00,1.13564,1.13564,1.13532,1.13532,3800000.0
2007-03-05 05:22:00,1.13546,1.13556,1.13532,1.13532,22800000.0
2007-03-05 05:23:00,1.1358,1.13628,1.13563,1.13563,22400000.0
2007-03-05 05:24:00,1.13577,1.13609,1.13577,1.13584,13400000.0
2007-03-05 05:25:00,1.13572,1.13578,1.13483,1.13578,11200000.0
2007-03-05 05:26:00,1.13588,1.13602,1.13588,1.13602,2600000.0
2007-03-05 05:27:00,1.136,1.13603,1.136,1.13603,2600000.0
2007-03-05 05:28:00,1.13611,1.13622,1.13589,1.13589,7600000.0
2007-03-05 05:29:00,1.137,1.137,1.137,1.137,6800000.0
2007-03-05 05:30:00,1.1366,1.1371,1.1364,1.1364,6800000.0
2007-03-05 05:31:00,1.136,1.13622,1.13588,1.13602,6800000.0
2007-03-05 05:32:00,1.1361,1.13641,1.13588,1.13588,8400000.0
2007-03-05 05:33:00,1.137,1.137,1.1364,1.1364,8200000.0
2007-03-05 05:34:00,1.13605,1.13607,1.13592,1.13607,8200000.0
2007-03-05 05:35:00,1.13595,1.13623,1.13565,1.13618,11400000.0
2007-03-05 05:36:00,1.13608,1.13658,1.13599,1.13646,9400000.0
2007-03-05 05:37:00,1.1359,1.13622,1.13584,1.13622,8800000.0
2007-03-05 05:38:00,1.13575,1.13622,1.13575,1.13602,13000000.0
2007-03-05 05:39:00,1.13619,1.13656,1.13619,1.13633,11400000.0
2007-03-05 05:40:00,1.13601,1.13632,1.13574,1.13632,10400000.0
2007-03-05 05:41:00,1.1372,1.1372,1.137,1.137,14600000.0
2007-03-05 05:42:00,1.13617,1.13617,1.13566,1.13582,14600000.0
2007-03-05 05:43:00,1.13573,1.13614,1.13535,1.13576,18400000.0
2007-03-05 05:44:00,1.13552,1.13597,1.13552,1.1357,3600000.0
2007-03-05 05:45:00,1.13616,1.13619,1.13587,1.13619,23200000.0
2007-03-05 05:46:00,1.13612,1.13617,1.13595,1.13598,7800000.0
2007-03-05 05:47:00,1.13596,1.13651,1.13596,1.13637,30000000.0
2007-03-05 05:48:00,1.13646,1.13646,1.13593,1.13593,14800000.0
2007-03-05 05:49:00,1.1366,1.1368,1.1366,1.1368,13200000.0
2007-03-05 05:50:00,1.1362,1.13684,1.13609,1.13647,13200000.0
2007-03-05 05:51:00,1.1362,1.1362,1.1361,1.1361,13200000.0
2007-03-05 05:52:00,1.136,1.136,1.136,1.136,13200000.0
2007-03-05 05:53:00,1.13638,1.13658,1.13622,1.13622,13200000.0
2007-03-05 05:54:00,1.13603,1.13638,1.13603,1.13638,8200000.0
2007-03-05 05:55:00,1.13648,1.13654,1.13638,1.13638,5800000.0
2007-03-05 05:56:00,1.13628,1.13639,1.13612,1.13612,16400000.0
2007-03-05 05:57:00,1.1363,1.1364,1.13601,1.13601,14000000.0
2007-03-05 05:58:00,1.1362,1.13657,1.13608,1.13625,11600000.0
2007-03-05 05:59:00,1.13673,1.13686,1.13667,1.13671,13800000.0
2007-03-05 06:00:00,1.13682,1.13717,1.13682,1.1369,10600000.0
2007-03-05 06:01:00,1.13648,1.13681,1.13632,1.13639,34400000.0
2007-03-05 06:02:00,1.13663,1.13669,1.13663,1.13668,5000000.0
2007-03-05 06:03:00,1.13673,1.13678,1.1363,1.13663,27800000.0
2007-03-05 06:04:00,1.13667,1.13705,1.13653,1.13654,8000000.0
2007-03-05 06:06:00,1.13672,1.13699,1.13635,1.13638,22600000.0
2007-03-05 06:07:00,1.13625,1.13656,1.13591,1.13656,7200000.0
2007-03-05 06:08:00,1.13604,1.13631,1.13604,1.1363,9000000.0
2007-03-05 06:09:00,1.13605,1.13615,1.13605,1.13615,7600000.0
2007-03-05 06:10:00,1.13595,1.13621,1.13575,1.13621,6200000.0
2007-03-05 06:11:00,1.1364,1.13648,1.1361,1.13612,8200000.0
2007-03-05 06:12:00,1.1361,1.13636,1.13607,1.13636,8000000.0
2007-03-05 06:13:00,1.13626,1.13654,1.13622,1.13654,6600000.0
2007-03-05 06:14:00,1.13656,1.13656,1.13624,1.13624,8600000.0
2007-03-05 06:15:00,1.13594,1.13601,1.13594,1.13601,3400000.0
2007-03-05 06:16:00,1.13619,1.13619,1.13542,1.13597,12400000.0
2007-03-05 06:17:00,1.13614,1.13635,1.13612,1.13635,11000000.0
2007-03-05 06:18:00,1.1382,1.1383,1.1382,1.1383,23000000.0
2007-03-05 06:19:00,1.136,1.13634,1.13582,1.13627,23000000.0
2007-03-05 06:20:00,1.1385,1.1387,1.1385,1.1387,22200000.0
2007-03-05 06:21:00,1.13618,1.13639,1.13607,1.13616,22200000.0
2007-03-05 06:22:00,1.1387,1.1389,1.1387,1.1389,12400000.0
2007-03-05 06:23:00,1.13628,1.13661,1.13626,1.13646,12400000.0
2007-03-05 06:24:00,1.13626,1.13641,1.1362,1.13623,12200000.0
2007-03-05 06:25:00,1.13619,1.13654,1.13612,1.13612,19200000.0
2007-03-05 06:26:00,1.13606,1.13646,1.13606,1.13613,6800000.0
2007-03-05 06:27:00,1.13597,1.13626,1.13587,1.13587,12600000.0
2007-03-05 06:28:00,1.13591,1.13651,1.13591,1.13651,10600000.0
2007-03-05 06:29:00,1.13653,1.13655,1.13622,1.13635,29800000.0
2007-03-05 06:30:00,1.13635,1.13649,1.13611,1.13624,28000000.0
2007-03-05 06:31:00,1.13595,1.13603,1.13595,1.13603,4800000.0
2007-03-05 06:32:00,1.13624,1.13624,1.13595,1.1361,7600000.0
2007-03-05 06:33:00,1.13619,1.13643,1.13611,1.13643,7600000.0
2007-03-05 06:34:00,1.13576,1.13653,1.13576,1.13614,21000000.0
2007-03-05 06:35:00,1.13611,1.13669,1.13611,1.13637,16800000.0
2007-03-05 06:36:00,1.13682,1.13722,1.13671,1.13722,16800000.0
2007-03-05 06:37:00,1.13682,1.13682,1.13642,1.13658,7600000.0
2007-03-05 06:38:00,1.13663,1.13689,1.13654,1.13689,9800000.0
2007-03-05 06:39:00,1.13652,1.13673,1.13652,1.13654,10200000.0
2007-03-05 06:40:00,1.13707,1.13707,1.13633,1.1364,14600000.0
2007-03-05 06:41:00,1.13647,1.13676,1.13601,1.13643,24400000.0
2007-03-05 06:42:00,1.13591,1.13592,1.13576,1.13592,9800000.0
2007-03-05 06:43:00,1.1399,1.1404,1.1399,1.1403,20200000.0
2007-03-05 06:44:00,1.13597,1.13622,1.13585,1.13585,20200000.0
2007-03-05 06:45:00,1.13598,1.13651,1.13583,1.13609,20000000.0
2007-03-05 06:46:00,1.13633,1.13633,1.13547,1.13547,11800000.0
2007-03-05 06:47:00,1.1363,1.1363,1.13588,1.13588,7400000.0
2007-03-05 06:48:00,1.13643,1.13643,1.13585,1.13615,18000000.0
2007-03-05 06:49:00,1.13649,1.13651,1.13619,1.13645,13200000.0
2007-03-05 06:50:00,1.13574,1.13578,1.13545,1.13573,14800000.0
2007-03-05 06:51:00,1.13568,1.13568,1.13541,1.13555,12400000.0
2007-03-05 06:52:00,1.13559,1.13564,1.13506,1.13537,15200000.0
2007-03-05 06:53:00,1.13536,1.13556,1.13536,1.13556,2000000.0
2007-03-05 06:54:00,1.13556,1.13576,1.13543,1.13557,22400000.0
2007-03-05 06:55:00,1.13575,1.13584,1.13549,1.13549,21200000.0
2007-03-05 06:56:00,1.13528,1.13544,1.13493,1.13534,10400000.0
2007-03-05 06:57:00,1.13521,1.13533,1.13521,1.13533,6600000.0
2007-03-05 06:58:00,1.13518,1.136,1.13518,1.13544,14200000.0
2007-03-05 06:59:00,1.13621,1.13621,1.13591,1.13612,13400000.0
2007-03-05 07:00:00,1.13587,1.13606,1.13573,1.13573,13800000.0
2007-03-05 07:01:00,1.13636,1.13649,1.13613,1.13613,17200000.0
2007-03-05 07:02:00,1.13607,1.13626,1.13607,1.13626,4800000.0
2007-03-05 07:03:00,1.13648,1.13673,1.13624,1.13634,20000000.0
2007-03-05 07:04:00,1.13686,1.13686,1.13648,1.13648,4800000.0
2007-03-05 07:05:00,1.13673,1.137,1.1364,1.13647,19000000.0
2007-03-05 07:06:00,1.13647,1.13647,1.13619,1.13621,22400000.0
2007-03-05 07:07:00,1.13643,1.13681,1.13643,1.13681,10000000.0
2007-03-05 07:08:00,1.13694,1.13706,1.13683,1.13686,11000000.0
2007-03-05 07:09:00,1.13686,1.13732,1.13686,1.13693,12800000.0
2007-03-05 07:10:00,1.1398,1.1398,1.1397,1.1397,7800000.0
2007-03-05 07:11:00,1.1396,1.1396,1.1392,1.1392,7800000.0
2007-03-05 07:12:00,1.13679,1.13713,1.13665,1.13709,7800000.0
2007-03-05 07:13:00,1.13734,1.13734,1.13711,1.13711,4800000.0
2007-03-05 07:14:00,1.13752,1.13752,1.13704,1.1372,13200000.0
2007-03-05 07:15:00,1.137,1.13714,1.13689,1.13695,11400000.0
2007-03-05 07:16:00,1.13711,1.13761,1.13699,1.13761,11000000.0
2007-03-05 07:17:00,1.13739,1.13759,1.13738,1.13759,8200000.0
2007-03-05 07:18:00,1.13775,1.13799,1.13753,1.13797,9400000.0
2007-03-05 07:19:00,1.13815,1.13835,1.13787,1.1383,14800000.0
2007-03-05 07:20:00,1.13792,1.13808,1.13792,1.13802,11400000.0
2007-03-05 07:21:00,1.1378,1.13828,1.1378,1.13815,8000000.0
2007-03-05 07:22:00,1.13797,1.13838,1.13797,1.13838,3600000.0
2007-03-05 07:23:00,1.13826,1.13826,1.13794,1.13794,5600000.0
2007-03-05 07:24:00,1.13808,1.13881,1.13794,1.13837,18000000.0
2007-03-05 07:25:00,1.13816,1.13816,1.13798,1.13799,20800000.0
2007-03-05 07:26:00,1.13818,1.13859,1.13818,1.13859,3600000.0
2007-03-05 07:27:00,1.13876,1.13902,1.1387,1.13894,23000000.0
2007-03-05 07:28:00,1.13857,1.13857,1.13819,1.1382,10800000.0
2007-03-05 07:29:00,1.13863,1.13863,1.13832,1.13832,13600000.0
2007-03-05 07:30:00,1.13893,1.13916,1.13851,1.13868,20200000.0
2007-03-05 07:31:00,1.13884,1.13891,1.13867,1.13891,8400000.0
2007-03-05 07:32:00,1.13883,1.13901,1.13865,1.13901,8000000.0
2007-03-05 07:33:00,1.13935,1.13936,1.13907,1.13907,14000000.0
2007-03-05 07:34:00,1.13886,1.13904,1.13886,1.13895,14200000.0
2007-03-05 07:35:00,1.13873,1.13885,1.13836,1.13836,9800000.0
2007-03-05 07:36:00,1.13874,1.13874,1.13833,1.13847,16400000.0
2007-03-05 07:37:00,1.13853,1.13858,1.13798,1.13798,12400000.0
2007-03-05 07:38:00,1.13828,1.13828,1.1376,1.13784,12600000.0
2007-03-05 07:39:00,1.1398,1.1398,1.1398,1.1398,8000000.0
2007-03-05 07:40:00,1.13814,1.13847,1.13767,1.13767,8000000.0
2007-03-05 07:41:00,1.13831,1.13865,1.13822,1.13855,13800000.0
2007-03-05 07:42:00,1.1387,1.1394,1.1387,1.1394,13000000.0
2007-03-05 07:43:00,1.13919,1.13952,1.13919,1.13952,10400000.0
2007-03-05 07:44:00,1.13979,1.13982,1.13953,1.13957,9000000.0
2007-03-05 07:45:00,1.13956,1.14001,1.1395,1.13961,10800000.0
2007-03-05 07:46:00,1.13923,1.13928,1.13917,1.13928,12200000.0
2007-03-05 07:47:00,1.13896,1.13897,1.13884,1.13886,19000000.0
2007-03-05 07:48:00,1.13898,1.13921,1.13897,1.13917,22000000.0
2007-03-05 07:49:00,1.13933,1.1397,1.13907,1.13928,12200000.0
2007-03-05 07:50:00,1.13915,1.13969,1.13915,1.13916,15000000.0
2007-03-05 07:51:00,1.13948,1.13948,1.13877,1.13908,11600000.0
2007-03-05 07:52:00,1.13836,1.13902,1.13836,1.13902,8600000.0
2007-03-05 07:53:00,1.13866,1.13874,1.1384,1.1384,18800000.0
2007-03-05 07:54:00,1.13853,1.13885,1.13819,1.13841,28800000.0
2007-03-05 07:55:00,1.13825,1.13825,1.13808,1.13811,9800000.0
2007-03-05 07:56:00,1.13841,1.13853,1.1381,1.13844,7800000.0
2007-03-05 07:57:00,1.13815,1.13868,1.13815,1.13861,6800000.0
2007-03-05 07:58:00,1.13831,1.13855,1.138,1.13828,6800000.0
2007-03-05 07:59:00,1.13857,1.13866,1.13828,1.13848,9400000.0
2007-03-05 08:00:00,1.13843,1.13867,1.13843,1.13867,13800000.0
2007-03-05 08:01:00,1.13841,1.13853,1.13801,1.13803,16200000.0
2007-03-05 08:02:00,1.13806,1.13872,1.13806,1.1382,19600000.0
2007-03-05 08:03:00,1.13878,1.13891,1.13812,1.13855,18800000.0
2007-03-05 08:04:00,1.13851,1.13882,1.13843,1.13867,14800000.0
2007-03-05 08:05:00,1.13877,1.13894,1.13836,1.1388,24000000.0
2007-03-05 08:06:00,1.13883,1.13929,1.13875,1.13886,10200000.0
2007-03-05 08:07:00,1.13894,1.13933,1.13876,1.13933,26200000.0
2007-03-05 08:08:00,1.1388,1.13935,1.1388,1.13935,6800000.0
2007-03-05 08:09:00,1.13934,1.13936,1.13934,1.13936,3200000.0
2007-03-05 08:10:00,1.13978,1.13978,1.13879,1.13879,11600000.0
2007-03-05 08:11:00,1.13896,1.13896,1.1387,1.1387,3400000.0
2007-03-05 08:12:00,1.13909,1.13917,1.13909,1.13917,8200000.0
2007-03-05 08:13:00,1.13909,1.13936,1.1389,1.13915,15800000.0
2007-03-05 08:14:00,1.13887,1.13911,1.13846,1.13877,12600000.0
2007-03-05 08:15:00,1.13842,1.13871,1.13815,1.13844,10000000.0
2007-03-05 08:16:00,1.13861,1.13861,1.13849,1.13858,3600000.0
2007-03-05 08:17:00,1.13841,1.13841,1.13816,1.13836,13000000.0
2007-03-05 08:18:00,1.138,1.13831,1.138,1.13817,19400000.0
2007-03-05 08:19:00,1.13762,1.13801,1.13762,1.13795,14200000.0
2007-03-05 08:20:00,1.13822,1.13838,1.13801,1.13825,19800000.0
2007-03-05 08:21:00,1.1401,1.1403,1.1392,1.1397,14000000.0
2007-03-05 08:22:00,1.1394,1.1396,1.1385,1.1385,14000000.0
2007-03-05 08:23:00,1.13805,1.13822,1.1379,1.1379,14000000.0
2007-03-05 08:24:00,1.13814,1.13816,1.13793,1.13816,6800000.0
2007-03-05 08:25:00,1.1383,1.13847,1.1383,1.13847,3400000.0
2007-03-05 08:26:00,1.13843,1.13883,1.13843,1.13869,10800000.0
2007-03-05 08:27:00,1.13907,1.13946,1.13897,1.13922,20800000.0
2007-03-05 08:28:00,1.13946,1.13954,1.13925,1.13929,18200000.0
2007-03-05 08:29:00,1.13946,1.13946,1.13939,1.13939,6200000.0
2007-03-05 08:30:00,1.13955,1.13978,1.13928,1.13952,14800000.0
2007-03-05 08:31:00,1.13958,1.13981,1.13956,1.13976,21800000.0
2007-03-05 08:32:00,1.1399,1.14002,1.13965,1.13965,6800000.0
2007-03-05 08:33:00,1.1404,1.1411,1.1404,1.1408,9000000.0
2007-03-05 08:34:00,1.13978,1.13983,1.13957,1.13963,9000000.0
2007-03-05 08:35:00,1.13949,1.13973,1.13946,1.13953,10800000.0
2007-03-05 08:36:00,1.13962,1.13991,1.13962,1.13991,4000000.0
2007-03-05 08:37:00,1.13966,1.13968,1.13947,1.13968,6800000.0
2007-03-05 08:38:00,1.13941,1.13992,1.13941,1.13956,14800000.0
2007-03-05 08:39:00,1.13945,1.13985,1.13937,1.13937,16200000.0
2007-03-05 08:40:00,1.1395,1.1395,1.13942,1.13942,2600000.0
2007-03-05 08:41:00,1.1398,1.1398,1.1394,1.13967,15600000.0
2007-03-05 08:42:00,1.13952,1.13997,1.1393,1.13983,14800000.0
2007-03-05 08:43:00,1.13962,1.14004,1.13955,1.13982,19400000.0
2007-03-05 08:44:00,1.13978,1.1402,1.13951,1.1402,10800000.0
2007-03-05 08:45:00,1.14021,1.14071,1.14021,1.1404,10000000.0
2007-03-05 08:46:00,1.14005,1.14022,1.13988,1.14022,17200000.0
2007-03-05 08:47:00,1.14086,1.14104,1.14086,1.14091,11000000.0
2007-03-05 08:48:00,1.1411,1.14135,1.14079,1.14079,16600000.0
2007-03-05 08:49:00,1.14104,1.14119,1.14069,1.14093,9400000.0
2007-03-05 08:50:00,1.14111,1.14138,1.14099,1.14133,14400000.0
2007-03-05 08:51:00,1.14084,1.14116,1.14063,1.14111,71400000.0
2007-03-05 08:52:00,1.14099,1.14126,1.14079,1.14107,12200000.0
2007-03-05 08:53:00,1.14088,1.14101,1.14032,1.14049,20200000.0
2007-03-05 08:54:00,1.14072,1.14072,1.14014,1.14014,6800000.0
2007-03-05 08:55:00,1.14006,1.14026,1.13982,1.13996,16400000.0
2007-03-05 08:56:00,1.13989,1.14005,1.13977,1.13985,24000000.0
2007-03-05 08:57:00,1.14005,1.14022,1.1399,1.14001,11400000.0
2007-03-05 08:58:00,1.14003,1.14027,1.13976,1.1401,9600000.0
2007-03-05 08:59:00,1.14012,1.14075,1.14012,1.14051,8400000.0
2007-03-05 09:00:00,1.14057,1.141,1.14057,1.14068,27000000.0
2007-03-05 09:01:00,1.14053,1.14102,1.14051,1.14102,12200000.0
2007-03-05 09:02:00,1.1407,1.14109,1.1405,1.14084,7400000.0
2007-03-05 09:03:00,1.14084,1.14127,1.14084,1.14117,11600000.0
2007-03-05 09:04:00,1.14092,1.14092,1.14029,1.14044,10400000.0
2007-03-05 09:05:00,1.14042,1.14097,1.14042,1.14049,32400000.0
2007-03-05 09:06:00,1.14018,1.14074,1.14018,1.14074,25000000.0
2007-03-05 09:07:00,1.14022,1.14071,1.14007,1.14037,12600000.0
2007-03-05 09:08:00,1.14018,1.14034,1.14004,1.14017,18000000.0
2007-03-05 09:09:00,1.14001,1.14001,1.13951,1.13951,11400000.0
2007-03-05 09:10:00,1.1396,1.14009,1.1396,1.14009,4600000.0
2007-03-05 09:11:00,1.13996,1.13996,1.1397,1.1397,2600000.0
2007-03-05 09:12:00,1.13999,1.14024,1.13943,1.14024,9200000.0
2007-03-05 09:13:00,1.14005,1.14039,1.13986,1.13998,21800000.0
2007-03-05 09:14:00,1.14005,1.14051,1.14004,1.14051,15200000.0
2007-03-05 09:15:00,1.14053,1.14115,1.14053,1.14058,21600000.0
2007-03-05 09:16:00,1.14046,1.14046,1.14014,1.14014,12800000.0
2007-03-05 09:17:00,1.14018,1.14041,1.13982,1.14041,12400000.0
2007-03-05 09:18:00,1.1404,1.14059,1.14012,1.14052,11000000.0
2007-03-05 09:19:00,1.13991,1.1408,1.13991,1.14063,20400000.0
2007-03-05 09:20:00,1.14035,1.14036,1.13978,1.13978,8200000.0
2007-03-05 09:21:00,1.13954,1.13954,1.13919,1.13919,10600000.0
2007-03-05 09:22:00,1.13879,1.139,1.13879,1.139,4000000.0
2007-03-05 09:23:00,1.13862,1.13873,1.1383,1.1383,9000000.0
2007-03-05 09:24:00,1.13841,1.13889,1.13794,1.13889,12400000.0
2007-03-05 09:25:00,1.13855,1.13898,1.13822,1.13834,16800000.0
2007-03-05 09:26:00,1.13876,1.1391,1.13862,1.1391,8400000.0
2007-03-05 09:27:00,1.13921,1.13921,1.13825,1.13825,9200000.0
2007-03-05 09:28:00,1.13864,1.13881,1.13846,1.13881,19400000.0
2007-03-05 09:29:00,1.13854,1.13891,1.13854,1.13891,10400000.0
2007-03-05 09:30:00,1.13896,1.13918,1.13865,1.13887,7400000.0
2007-03-05 09:31:00,1.13927,1.13991,1.13927,1.13945,10800000.0
2007-03-05 09:32:00,1.14014,1.14025,1.13987,1.14025,7800000.0
2007-03-05 09:33:00,1.14009,1.14046,1.14006,1.14046,34400000.0
2007-03-05 09:34:00,1.14059,1.14059,1.13995,1.13995,11400000.0
2007-03-05 09:35:00,1.14045,1.14047,1.14027,1.1403,14800000.0
2007-03-05 09:36:00,1.14022,1.14052,1.14022,1.14048,14800000.0
2007-03-05 09:37:00,1.14026,1.14026,1.13991,1.14015,9000000.0
2007-03-05 09:38:00,1.13966,1.1398,1.13941,1.13972,8200000.0
2007-03-05 09:39:00,1.13901,1.13937,1.13901,1.13928,10000000.0
2007-03-05 09:40:00,1.13943,1.13952,1.13911,1.13911,11200000.0
2007-03-05 09:41:00,1.13935,1.13963,1.13895,1.13917,35200000.0
2007-03-05 09:42:00,1.13917,1.13949,1.13872,1.1389,21800000.0
2007-03-05 09:43:00,1.13878,1.13899,1.13854,1.13859,22200000.0
2007-03-05 09:44:00,1.13873,1.13873,1.1385,1.13858,10000000.0
2007-03-05 09:45:00,1.13862,1.13866,1.13824,1.13866,37000000.0
2007-03-05 09:46:00,1.13857,1.13901,1.1383,1.13901,9000000.0
2007-03-05 09:47:00,1.1384,1.13863,1.13784,1.13784,11400000.0
2007-03-05 09:48:00,1.13842,1.1389,1.13838,1.1389,12400000.0
2007-03-05 09:49:00,1.13816,1.1383,1.13813,1.13813,22800000.0
2007-03-05 09:50:00,1.13822,1.13863,1.13822,1.13863,9600000.0
2007-03-05 09:51:00,1.13833,1.13863,1.13833,1.13863,3600000.0
2007-03-05 09:52:00,1.13852,1.13895,1.13835,1.13855,15600000.0
2007-03-05 09:53:00,1.13841,1.13908,1.13841,1.13872,19400000.0
2007-03-05 09:54:00,1.13909,1.13909,1.13857,1.13879,25600000.0
2007-03-05 09:55:00,1.13846,1.1391,1.13846,1.1391,11000000.0
2007-03-05 09:56:00,1.13942,1.13942,1.1389,1.13936,16200000.0
2007-03-05 09:57:00,1.13945,1.13994,1.13935,1.13981,14200000.0
2007-03-05 09:58:00,1.13944,1.14036,1.13944,1.14017,20000000.0
2007-03-05 09:59:00,1.14084,1.14117,1.14072,1.14079,18000000.0
2007-03-05 10:00:00,1.14073,1.14121,1.14063,1.14076,24200000.0
2007-03-05 10:01:00,1.141,1.141,1.14049,1.14049,14200000.0
2007-03-05 10:02:00,1.14081,1.1409,1.14062,1.14066,21200000.0
2007-03-05 10:03:00,1.14056,1.14096,1.14051,1.14095,13400000.0
2007-03-05 10:04:00,1.14093,1.14107,1.14044,1.14044,16600000.0
2007-03-05 10:05:00,1.14036,1.14046,1.14004,1.14022,18200000.0
2007-03-05 10:06:00,1.13983,1.14018,1.13961,1.13989,22200000.0
2007-03-05 10:07:00,1.14051,1.14062,1.14039,1.14049,18600000.0
2007-03-05 10:08:00,1.14095,1.14119,1.14061,1.14103,15000000.0
2007-03-05 10:09:00,1.1411,1.1411,1.14083,1.14104,6800000.0
2007-03-05 10:10:00,1.14101,1.1416,1.14101,1.14123,14800000.0
2007-03-05 10:11:00,1.14117,1.14132,1.14117,1.14132,2600000.0
2007-03-05 10:12:00,1.14104,1.14145,1.14088,1.14116,77800000.0
2007-03-05 10:13:00,1.14169,1.14169,1.14124,1.14149,19000000.0
2007-03-05 10:14:00,1.14108,1.14134,1.14087,1.14134,14800000.0
2007-03-05 10:15:00,1.14155,1.14171,1.14119,1.1412,10200000.0
2007-03-05 10:16:00,1.14064,1.14136,1.14064,1.14132,8600000.0
2007-03-05 10:17:00,1.14163,1.14163,1.14066,1.14066,11800000.0
2007-03-05 10:18:00,1.14137,1.14137,1.14095,1.14095,16800000.0
2007-03-05 10:19:00,1.14096,1.14115,1.14088,1.14099,10000000.0
2007-03-05 10:20:00,1.14107,1.14116,1.14083,1.14116,11800000.0
2007-03-05 10:21:00,1.14126,1.14136,1.14088,1.14136,15600000.0
2007-03-05 10:22:00,1.14105,1.14142,1.14094,1.14094,10200000.0
2007-03-05 10:23:00,1.14123,1.14123,1.14072,1.14081,14000000.0
2007-03-05 10:24:00,1.14059,1.14092,1.14018,1.14026,14600000.0
2007-03-05 10:25:00,1.13989,1.14029,1.13986,1.1399,9400000.0
2007-03-05 10:26:00,1.14006,1.14006,1.1397,1.14001,11600000.0
2007-03-05 10:27:00,1.14001,1.14019,1.13983,1.14011,17600000.0
2007-03-05 10:28:00,1.13996,1.13998,1.13965,1.13989,9400000.0
2007-03-05 10:29:00,1.13973,1.13973,1.13948,1.1396,6600000.0
2007-03-05 10:30:00,1.13965,1.13984,1.13908,1.13943,23000000.0
2007-03-05 10:31:00,1.13879,1.13915,1.13868,1.13893,10400000.0
2007-03-05 10:32:00,1.13913,1.13933,1.1388,1.13933,11600000.0
2007-03-05 10:33:00,1.13927,1.13951,1.13927,1.13951,10600000.0
2007-03-05 10:34:00,1.13891,1.13931,1.13873,1.13873,15800000.0
2007-03-05 10:35:00,1.13873,1.13889,1.13837,1.13837,14000000.0
2007-03-05 10:36:00,1.13762,1.13835,1.13762,1.13805,11200000.0
2007-03-05 10:37:00,1.13798,1.13875,1.13784,1.13853,10000000.0
2007-03-05 10:38:00,1.13841,1.13884,1.13813,1.13884,13600000.0
2007-03-05 10:39:00,1.13898,1.13924,1.13869,1.13897,20000000.0
2007-03-05 10:40:00,1.13878,1.1389,1.13859,1.13872,11800000.0
2007-03-05 10:41:00,1.13892,1.13948,1.13889,1.13911,21400000.0
2007-03-05 10:42:00,1.13949,1.13993,1.13946,1.13961,12400000.0
2007-03-05 10:43:00,1.13962,1.13981,1.13909,1.13909,19000000.0
2007-03-05 10:44:00,1.13905,1.13947,1.13896,1.13947,20200000.0
2007-03-05 10:45:00,1.13976,1.13976,1.13937,1.13972,10600000.0
2007-03-05 10:46:00,1.13986,1.14009,1.13957,1.13986,14800000.0
2007-03-05 10:47:00,1.13974,1.14015,1.13949,1.13949,13200000.0
2007-03-05 10:48:00,1.13958,1.14006,1.13951,1.14006,22000000.0
2007-03-05 10:49:00,1.1399,1.14001,1.13974,1.13995,22600000.0
2007-03-05 10:50:00,1.14028,1.14028,1.13989,1.14006,6800000.0
2007-03-05 10:51:00,1.13989,1.14021,1.13988,1.13988,9400000.0
2007-03-05 10:52:00,1.13995,1.14026,1.13966,1.14026,11600000.0
2007-03-05 10:53:00,1.14029,1.14029,1.1398,1.13996,22200000.0
2007-03-05 10:54:00,1.13963,1.13963,1.13868,1.13868,15800000.0
2007-03-05 10:55:00,1.13887,1.13887,1.13811,1.13811,17800000.0
2007-03-05 10:56:00,1.13808,1.13849,1.13808,1.13842,35000000.0
2007-03-05 10:57:00,1.1378,1.13803,1.13763,1.13803,16000000.0
2007-03-05 10:58:00,1.13839,1.13858,1.13813,1.13829,18000000.0
2007-03-05 10:59:00,1.13769,1.13814,1.13763,1.13794,23200000.0
2007-03-05 11:00:00,1.13795,1.13826,1.13786,1.13799,13000000.0
2007-03-05 11:01:00,1.13787,1.13805,1.1374,1.13755,8400000.0
2007-03-05 11:02:00,1.13728,1.13782,1.13714,1.13731,20600000.0
2007-03-05 11:03:00,1.13704,1.13739,1.13692,1.13739,16200000.0
2007-03-05 11:04:00,1.13772,1.13798,1.13749,1.13798,13400000.0
2007-03-05 11:05:00,1.1381,1.1381,1.13791,1.13804,18400000.0
2007-03-05 11:06:00,1.13788,1.13809,1.13768,1.13785,10000000.0
2007-03-05 11:07:00,1.13784,1.13803,1.13769,1.13797,9400000.0
2007-03-05 11:08:00,1.13861,1.13899,1.13861,1.13875,4800000.0
2007-03-05 11:09:00,1.13872,1.13909,1.13843,1.13909,11600000.0
2007-03-05 11:10:00,1.13911,1.13929,1.13893,1.13929,18600000.0
2007-03-05 11:11:00,1.13939,1.13978,1.13929,1.13935,9000000.0
2007-03-05 11:12:00,1.1394,1.1395,1.13901,1.13915,17200000.0
2007-03-05 11:13:00,1.13872,1.13956,1.13872,1.13896,12800000.0
2007-03-05 11:14:00,1.13959,1.1403,1.1395,1.14004,18600000.0
2007-03-05 11:15:00,1.14014,1.14048,1.1401,1.14033,10800000.0
2007-03-05 11:16:00,1.1402,1.1402,1.13964,1.13964,22800000.0
2007-03-05 11:17:00,1.13981,1.13981,1.13924,1.13924,14000000.0
2007-03-05 11:18:00,1.13891,1.1394,1.13891,1.13903,16200000.0
2007-03-05 11:19:00,1.13897,1.13897,1.13839,1.13861,12400000.0
2007-03-05 11:20:00,1.13867,1.13892,1.13864,1.13881,14800000.0
2007-03-05 11:21:00,1.13898,1.13898,1.13879,1.13879,13000000.0
2007-03-05 11:22:00,1.13887,1.13923,1.13882,1.13886,15400000.0
2007-03-05 11:23:00,1.1393,1.13941,1.13896,1.13896,23200000.0
2007-03-05 11:24:00,1.13889,1.13909,1.13871,1.13871,30600000.0
2007-03-05 11:25:00,1.1393,1.14039,1.1393,1.14019,8400000.0
2007-03-05 11:26:00,1.14011,1.14032,1.14003,1.14003,11200000.0
2007-03-05 11:27:00,1.14016,1.14048,1.14005,1.1404,14600000.0
2007-03-05 11:28:00,1.14035,1.14035,1.1397,1.13995,15200000.0
2007-03-05 11:29:00,1.13997,1.13997,1.13942,1.13953,16600000.0
2007-03-05 11:30:00,1.13974,1.13974,1.13926,1.13938,13200000.0
2007-03-05 11:31:00,1.13933,1.13933,1.13866,1.13923,11400000.0
2007-03-05 11:32:00,1.13976,1.13976,1.1393,1.1393,9800000.0
2007-03-05 11:33:00,1.1387,1.1395,1.1387,1.1395,8000000.0
2007-03-05 11:34:00,1.13942,1.13942,1.13922,1.13926,8000000.0
2007-03-05 11:35:00,1.13921,1.13965,1.13921,1.13952,10400000.0
2007-03-05 11:36:00,1.13991,1.14022,1.13979,1.13979,14200000.0
2007-03-05 11:37:00,1.14038,1.14051,1.14014,1.14051,14400000.0
2007-03-05 11:38:00,1.14039,1.14072,1.14004,1.14072,25000000.0
2007-03-05 11:39:00,1.14104,1.14104,1.14071,1.14077,8800000.0
2007-03-05 11:40:00,1.1408,1.1408,1.1403,1.14049,14000000.0
2007-03-05 11:41:00,1.14048,1.14048,1.14026,1.14026,17000000.0
2007-03-05 11:42:00,1.14008,1.1405,1.14004,1.1405,8400000.0
2007-03-05 11:43:00,1.14032,1.14044,1.13997,1.14031,21000000.0
2007-03-05 11:44:00,1.14026,1.14044,1.14005,1.14012,17200000.0
2007-03-05 11:45:00,1.13982,1.14042,1.13982,1.14005,51000000.0
2007-03-05 11:46:00,1.14037,1.14064,1.13998,1.14035,14400000.0
2007-03-05 11:47:00,1.14031,1.14043,1.1399,1.1399,16800000.0
2007-03-05 11:48:00,1.13987,1.14049,1.13987,1.14019,21200000.0
2007-03-05 11:49:00,1.14077,1.14077,1.14023,1.14023,15000000.0
2007-03-05 11:50:00,1.14019,1.14071,1.14004,1.14017,22400000.0
2007-03-05 11:51:00,1.14043,1.14092,1.14002,1.14092,15600000.0
2007-03-05 11:52:00,1.14132,1.1414,1.14103,1.14121,12000000.0
2007-03-05 11:53:00,1.14142,1.14199,1.14116,1.14199,16200000.0
2007-03-05 11:54:00,1.14155,1.14155,1.14089,1.14089,17800000.0
2007-03-05 11:55:00,1.14141,1.1415,1.14096,1.14102,10000000.0
2007-03-05 11:56:00,1.1413,1.14187,1.14106,1.14125,24400000.0
2007-03-05 11:57:00,1.14106,1.14106,1.1405,1.14091,20000000.0
2007-03-05 11:58:00,1.14098,1.14107,1.14077,1.14077,18000000.0
2007-03-05 11:59:00,1.14081,1.14113,1.1407,1.14087,23400000.0
2007-03-05 12:00:00,1.14084,1.14092,1.14064,1.14089,16600000.0
2007-03-05 12:01:00,1.14174,1.14174,1.14124,1.14148,12800000.0
2007-03-05 12:02:00,1.14204,1.14219,1.14202,1.14219,12400000.0
2007-03-05 12:03:00,1.14206,1.14224,1.14182,1.14224,10200000.0
2007-03-05 12:04:00,1.14219,1.14235,1.14199,1.14218,8800000.0
2007-03-05 12:05:00,1.14181,1.14181,1.14141,1.14141,8200000.0
2007-03-05 12:06:00,1.1412,1.14172,1.1412,1.14148,19600000.0
2007-03-05 12:07:00,1.14211,1.14223,1.14169,1.14223,15400000.0
2007-03-05 12:08:00,1.14248,1.14248,1.14155,1.14162,11000000.0
2007-03-05 12:09:00,1.14135,1.14187,1.14135,1.14151,16400000.0
2007-03-05 12:10:00,1.14119,1.1417,1.14102,1.1417,14800000.0
2007-03-05 12:11:00,1.14174,1.14229,1.14174,1.14209,23400000.0
2007-03-05 12:12:00,1.14191,1.14225,1.14183,1.14183,18600000.0
2007-03-05 12:13:00,1.1418,1.14203,1.1418,1.14196,9600000.0
2007-03-05 12:14:00,1.14184,1.14218,1.14184,1.14197,5600000.0
2007-03-05 12:15:00,1.14198,1.14246,1.14198,1.14226,13800000.0
2007-03-05 12:16:00,1.14193,1.14222,1.14171,1.14175,13600000.0
2007-03-05 12:17:00,1.14196,1.14196,1.14121,1.14121,14400000.0
2007-03-05 12:18:00,1.14146,1.14148,1.14103,1.14103,8800000.0
2007-03-05 12:19:00,1.14132,1.14172,1.14132,1.14172,18200000.0
2007-03-05 12:20:00,1.14167,1.14203,1.14164,1.142,6800000.0
2007-03-05 12:21:00,1.14201,1.14201,1.14129,1.14129,14600000.0
2007-03-05 12:22:00,1.1415,1.14193,1.14148,1.14193,10000000.0
2007-03-05 12:23:00,1.14227,1.14227,1.14192,1.14222,14400000.0
2007-03-05 12:24:00,1.14212,1.14215,1.14177,1.14179,15000000.0
2007-03-05 12:25:00,1.14187,1.14187,1.1413,1.1413,15200000.0
2007-03-05 12:27:00,1.14156,1.14156,1.14123,1.14123,8600000.0
2007-03-05 12:28:00,1.14147,1.14235,1.14147,1.14224,20800000.0
2007-03-05 12:29:00,1.14236,1.143,1.14225,1.143,15400000.0
2007-03-05 12:30:00,1.14254,1.14308,1.14248,1.1426,13400000.0
2007-03-05 12:31:00,1.14287,1.14309,1.14236,1.14254,33200000.0
2007-03-05 12:32:00,1.14244,1.14278,1.14238,1.14265,16800000.0
2007-03-05 12:33:00,1.14235,1.14235,1.1419,1.14214,18800000.0
2007-03-05 12:34:00,1.14215,1.14234,1.14191,1.14227,12400000.0
2007-03-05 12:35:00,1.14218,1.14225,1.14179,1.14187,12400000.0
2007-03-05 12:36:00,1.14202,1.14202,1.14155,1.14155,21800000.0
2007-03-05 12:37:00,1.1418,1.14194,1.1418,1.14194,8200000.0
2007-03-05 12:38:00,1.14211,1.14246,1.14194,1.14246,13800000.0
2007-03-05 12:39:00,1.14273,1.1429,1.14247,1.14272,19600000.0
2007-03-05 12:40:00,1.14237,1.14271,1.14237,1.1424,12400000.0
2007-03-05 12:41:00,1.14242,1.14281,1.14242,1.14242,10400000.0
2007-03-05 12:42:00,1.14268,1.14333,1.14248,1.14248,13000000.0
2007-03-05 12:43:00,1.1431,1.1431,1.14269,1.14302,10000000.0
2007-03-05 12:44:00,1.14296,1.14306,1.1428,1.14287,6800000.0
2007-03-05 12:45:00,1.14276,1.14298,1.1427,1.14286,23800000.0
2007-03-05 12:46:00,1.1432,1.1432,1.14266,1.14266,21600000.0
2007-03-05 12:47:00,1.14251,1.14281,1.14251,1.14281,10600000.0
2007-03-05 12:48:00,1.14305,1.14305,1.14262,1.14273,18800000.0
2007-03-05 12:49:00,1.14268,1.14296,1.14225,1.1425,12400000.0
2007-03-05 12:50:00,1.14263,1.14326,1.14263,1.14326,6800000.0
2007-03-05 12:51:00,1.1433,1.1433,1.14322,1.14322,2600000.0
2007-03-05 12:52:00,1.14335,1.14335,1.14267,1.14318,6200000.0
2007-03-05 12:53:00,1.14319,1.1437,1.14319,1.14353,14000000.0
2007-03-05 12:54:00,1.14345,1.14368,1.1432,1.14358,10600000.0
2007-03-05 12:55:00,1.14395,1.14415,1.14334,1.14349,22800000.0
2007-03-05 12:56:00,1.14348,1.14362,1.14324,1.14362,4200000.0
2007-03-05 12:57:00,1.1439,1.14397,1.14366,1.14397,14000000.0
2007-03-05 12:58:00,1.14392,1.14395,1.14374,1.14388,13400000.0
2007-03-05 12:59:00,1.14362,1.14399,1.14349,1.1436,12800000.0
2007-03-05 13:00:00,1.1446,1.1446,1.1439,1.1444,15800000.0
2007-03-05 13:01:00,1.14329,1.1434,1.14321,1.14334,15800000.0
2007-03-05 13:02:00,1.1444,1.1444,1.1439,1.1442,18800000.0
2007-03-05 13:03:00,1.14311,1.14352,1.14284,1.14301,18800000.0
2007-03-05 13:04:00,1.14331,1.14384,1.14315,1.14321,10800000.0
2007-03-05 13:05:00,1.14297,1.14303,1.14292,1.14292,4800000.0
2007-03-05 13:06:00,1.14315,1.14324,1.14292,1.14317,13800000.0
2007-03-05 13:07:00,1.1438,1.144,1.1435,1.1438,9000000.0
2007-03-05 13:08:00,1.14317,1.14325,1.1431,1.14312,9000000.0
2007-03-05 13:09:00,1.14321,1.14321,1.14283,1.14283,3200000.0
2007-03-05 13:10:00,1.14277,1.14277,1.14235,1.14252,18400000.0
2007-03-05 13:11:00,1.14275,1.14328,1.14275,1.14328,8200000.0
2007-03-05 13:12:00,1.14384,1.14384,1.14308,1.14347,15400000.0
2007-03-05 13:13:00,1.1435,1.14372,1.14337,1.14356,15000000.0
2007-03-05 13:14:00,1.14301,1.14336,1.14293,1.14293,9000000.0
2007-03-05 13:15:00,1.14317,1.14343,1.14308,1.14343,7600000.0
2007-03-05 13:16:00,1.14363,1.14381,1.14349,1.14349,9600000.0
2007-03-05 13:17:00,1.14336,1.14354,1.14321,1.14336,11600000.0
2007-03-05 13:18:00,1.14372,1.14395,1.14343,1.14395,16800000.0
2007-03-05 13:19:00,1.1438,1.14404,1.14355,1.14404,7400000.0
2007-03-05 13:20:00,1.1436,1.14364,1.1434,1.14364,25600000.0
2007-03-05 13:21:00,1.14362,1.14399,1.14339,1.14399,25400000.0
2007-03-05 13:22:00,1.146,1.1463,1.1458,1.1463,8200000.0
2007-03-05 13:23:00,1.14375,1.14394,1.14363,1.14363,8200000.0
2007-03-05 13:24:00,1.14392,1.14431,1.1439,1.1441,9800000.0
2007-03-05 13:25:00,1.14402,1.14419,1.14383,1.14392,16200000.0
2007-03-05 13:26:00,1.14391,1.14401,1.14387,1.14387,18000000.0
2007-03-05 13:27:00,1.14409,1.14415,1.14375,1.14376,11000000.0
2007-03-05 13:28:00,1.14397,1.14428,1.14383,1.14416,22000000.0
2007-03-05 13:29:00,1.1457,1.1457,1.1455,1.1456,5800000.0
2007-03-05 13:30:00,1.14371,1.14389,1.1435,1.14351,5800000.0
2007-03-05 13:31:00,1.1456,1.1457,1.1455,1.1457,11800000.0
2007-03-05 13:32:00,1.14341,1.14368,1.14334,1.14342,11800000.0
2007-03-05 13:33:00,1.1438,1.14385,1.14325,1.14356,7400000.0
2007-03-05 13:34:00,1.14352,1.14377,1.14327,1.14341,20800000.0
2007-03-05 13:35:00,1.1432,1.14354,1.1432,1.14338,11000000.0
2007-03-05 13:36:00,1.14329,1.14329,1.14307,1.14307,6400000.0
2007-03-05 13:37:00,1.14349,1.14349,1.14299,1.14308,14000000.0
2007-03-05 13:38:00,1.14328,1.14358,1.14322,1.14328,15800000.0
2007-03-05 13:39:00,1.14318,1.14361,1.14293,1.1432,11000000.0
2007-03-05 13:40:00,1.14257,1.14257,1.14228,1.14232,5600000.0
2007-03-05 13:41:00,1.14213,1.14213,1.14162,1.14162,12600000.0
2007-03-05 13:42:00,1.14189,1.14202,1.14171,1.14171,8800000.0
2007-03-05 13:43:00,1.1416,1.14208,1.1416,1.14176,9400000.0
2007-03-05 13:44:00,1.14224,1.14242,1.14216,1.14225,12600000.0
2007-03-05 13:45:00,1.14216,1.14255,1.14194,1.142,12800000.0
2007-03-05 13:46:00,1.14226,1.14305,1.14226,1.14305,6200000.0
2007-03-05 13:47:00,1.14319,1.14319,1.14292,1.14292,7400000.0
2007-03-05 13:48:00,1.14307,1.14323,1.14299,1.14311,10000000.0
2007-03-05 13:49:00,1.1433,1.14377,1.14317,1.14338,12000000.0
2007-03-05 13:50:00,1.14351,1.1438,1.14338,1.14352,21600000.0
2007-03-05 13:51:00,1.14349,1.14354,1.14319,1.14333,14000000.0
2007-03-05 13:52:00,1.1429,1.14317,1.1429,1.14313,14000000.0
2007-03-05 13:53:00,1.14318,1.14349,1.14299,1.14299,24600000.0
2007-03-05 13:54:00,1.14324,1.14355,1.14296,1.1433,13000000.0
2007-03-05 13:55:00,1.14351,1.14351,1.14299,1.14348,11600000.0
2007-03-05 13:56:00,1.14315,1.14336,1.14294,1.143,10600000.0
2007-03-05 13:57:00,1.14257,1.14314,1.14257,1.14314,15800000.0
2007-03-05 13:58:00,1.14348,1.14348,1.14295,1.14295,8400000.0
2007-03-05 13:59:00,1.14324,1.14395,1.14324,1.1439,14000000.0
2007-03-05 14:00:00,1.1438,1.144,1.14356,1.144,9200000.0
2007-03-05 14:01:00,1.14421,1.14421,1.14356,1.14358,9000000.0
2007-03-05 14:02:00,1.14392,1.14395,1.1437,1.1437,7200000.0
2007-03-05 14:03:00,1.14366,1.14408,1.14355,1.14408,21600000.0
2007-03-05 14:04:00,1.14387,1.14414,1.14358,1.14358,17200000.0
2007-03-05 14:05:00,1.14381,1.14381,1.14322,1.14328,7800000.0
2007-03-05 14:06:00,1.14348,1.14364,1.14321,1.14332,10800000.0
2007-03-05 14:07:00,1.14326,1.14359,1.14326,1.14359,9800000.0
2007-03-05 14:08:00,1.14357,1.14401,1.14357,1.14401,11400000.0
2007-03-05 14:09:00,1.14395,1.14435,1.14386,1.14386,8800000.0
2007-03-05 14:10:00,1.14403,1.14418,1.14384,1.14396,11600000.0
2007-03-05 14:11:00,1.14381,1.14418,1.14381,1.14399,8400000.0
2007-03-05 14:12:00,1.14389,1.14415,1.14387,1.14404,9800000.0
2007-03-05 14:13:00,1.14379,1.14401,1.14372,1.14395,14200000.0
2007-03-05 14:14:00,1.14404,1.14434,1.14402,1.14407,16400000.0
2007-03-05 14:15:00,1.14373,1.14408,1.14373,1.1439,13800000.0
2007-03-05 14:16:00,1.14419,1.14443,1.14402,1.14431,18200000.0
2007-03-05 14:17:00,1.14402,1.14425,1.14393,1.1442,14000000.0
2007-03-05 14:18:00,1.14446,1.14463,1.14433,1.14452,16200000.0
2007-03-05 14:19:00,1.14487,1.14538,1.14487,1.14495,10400000.0
2007-03-05 14:20:00,1.14517,1.14626,1.14504,1.14626,12400000.0
2007-03-05 14:21:00,1.14602,1.14602,1.1456,1.14568,25600000.0
2007-03-05 14:22:00,1.14541,1.14555,1.14528,1.14532,7400000.0
2007-03-05 14:23:00,1.14553,1.14586,1.14547,1.14577,10800000.0
2007-03-05 14:24:00,1.14598,1.14627,1.14576,1.14627,15400000.0
2007-03-05 14:25:00,1.14583,1.1459,1.1454,1.1454,8400000.0
2007-03-05 14:26:00,1.14514,1.14514,1.14472,1.14472,12000000.0
2007-03-05 14:27:00,1.14496,1.14547,1.14496,1.14509,14800000.0
2007-03-05 14:28:00,1.14522,1.14553,1.14504,1.14504,13400000.0
2007-03-05 14:29:00,1.145,1.14537,1.14477,1.14514,11400000.0
2007-03-05 14:30:00,1.1449,1.14551,1.14489,1.14511,23200000.0
2007-03-05 14:31:00,1.14522,1.14572,1.14484,1.14484,8000000.0
2007-03-05 14:32:00,1.1455,1.14566,1.14533,1.14562,9200000.0
2007-03-05 14:33:00,1.14539,1.14539,1.14474,1.14474,9000000.0
2007-03-05 14:34:00,1.1448,1.14501,1.14445,1.14445,20200000.0
2007-03-05 14:35:00,1.14461,1.14489,1.14461,1.14481,16200000.0
2007-03-05 14:36:00,1.14465,1.14515,1.14465,1.1448,10600000.0
2007-03-05 14:37:00,1.1451,1.14525,1.14485,1.14498,18400000.0
2007-03-05 14:38:00,1.14494,1.14514,1.14494,1.14509,8400000.0
2007-03-05 14:39:00,1.14517,1.14531,1.14487,1.14507,14800000.0
2007-03-05 14:40:00,1.14521,1.14524,1.14498,1.14515,23400000.0
2007-03-05 14:41:00,1.14512,1.14562,1.14478,1.14562,12600000.0
2007-03-05 14:42:00,1.14591,1.14604,1.14575,1.14582,16000000.0
2007-03-05 14:43:00,1.14611,1.14618,1.14597,1.14603,10000000.0
2007-03-05 14:44:00,1.14579,1.14617,1.1457,1.1457,14400000.0
2007-03-05 14:45:00,1.14587,1.14604,1.14568,1.146,21200000.0
2007-03-05 14:46:00,1.14572,1.14614,1.14565,1.14579,23400000.0
2007-03-05 14:47:00,1.14577,1.14577,1.14557,1.14557,4600000.0
2007-03-05 14:48:00,1.1453,1.14559,1.14498,1.14519,12800000.0
2007-03-05 14:49:00,1.14519,1.14599,1.14516,1.1459,13200000.0
2007-03-05 14:50:00,1.14609,1.14634,1.14603,1.14634,29800000.0
2007-03-05 14:51:00,1.14549,1.14605,1.14549,1.14582,13200000.0
2007-03-05 14:52:00,1.14627,1.14631,1.14595,1.14631,22000000.0
2007-03-05 14:53:00,1.14577,1.14601,1.14527,1.14557,10200000.0
2007-03-05 14:54:00,1.14603,1.14603,1.14574,1.14583,18200000.0
2007-03-05 14:55:00,1.14617,1.14617,1.1454,1.14581,7400000.0
2007-03-05 14:56:00,1.14576,1.14631,1.14576,1.14588,8800000.0
2007-03-05 14:57:00,1.14641,1.14691,1.14614,1.14691,9400000.0
2007-03-05 14:58:00,1.14659,1.14711,1.14655,1.14679,12400000.0
2007-03-05 14:59:00,1.14684,1.14701,1.14616,1.14642,15200000.0
2007-03-05 15:00:00,1.14643,1.14643,1.14576,1.1459,15600000.0
2007-03-05 15:01:00,1.14627,1.14634,1.14606,1.14628,13800000.0
2007-03-05 15:02:00,1.14592,1.14613,1.14576,1.14582,15800000.0
2007-03-05 15:03:00,1.14584,1.14626,1.14584,1.14605,14000000.0
2007-03-05 15:04:00,1.1427,1.1445,1.1427,1.1443,8800000.0
2007-03-05 15:05:00,1.14627,1.14627,1.14533,1.14533,8800000.0
2007-03-05 15:06:00,1.14516,1.14529,1.14485,1.14485,33000000.0
2007-03-05 15:07:00,1.14522,1.14522,1.14435,1.14435,19200000.0
2007-03-05 15:08:00,1.14472,1.14536,1.14472,1.14536,7200000.0
2007-03-05 15:09:00,1.14543,1.14544,1.14495,1.14495,15800000.0
2007-03-05 15:10:00,1.14509,1.14529,1.14505,1.14505,16200000.0
2007-03-05 15:11:00,1.14523,1.14565,1.14517,1.1453,19600000.0
2007-03-05 15:12:00,1.14533,1.14557,1.14512,1.14512,10400000.0
2007-03-05 15:13:00,1.1448,1.14554,1.1447,1.14554,12400000.0
2007-03-05 15:14:00,1.14547,1.14547,1.14489,1.14514,15600000.0
2007-03-05 15:15:00,1.14501,1.14501,1.14452,1.14468,18200000.0
2007-03-05 15:16:00,1.14443,1.14475,1.14428,1.14431,25000000.0
2007-03-05 15:17:00,1.14463,1.14538,1.14439,1.14466,21800000.0
2007-03-05 15:18:00,1.14493,1.14502,1.14458,1.1446,13600000.0
2007-03-05 15:19:00,1.14458,1.14458,1.14444,1.14444,18600000.0
2007-03-05 15:20:00,1.14475,1.14565,1.14472,1.14553,19200000.0
2007-03-05 15:21:00,1.14535,1.14602,1.14535,1.14577,14600000.0
2007-03-05 15:22:00,1.14563,1.14628,1.14563,1.14572,20800000.0
2007-03-05 15:23:00,1.14595,1.14596,1.1456,1.1456,7600000.0
2007-03-05 15:24:00,1.14581,1.14602,1.14566,1.1458,21400000.0
2007-03-05 15:25:00,1.14576,1.14583,1.1456,1.14583,11400000.0
2007-03-05 15:26:00,1.14622,1.1464,1.14588,1.14589,18600000.0
2007-03-05 15:27:00,1.14594,1.14625,1.14575,1.14609,12200000.0
2007-03-05 15:28:00,1.14607,1.14607,1.14581,1.14581,12000000.0
2007-03-05 15:29:00,1.14555,1.14585,1.14555,1.14585,10400000.0
2007-03-05 15:30:00,1.14551,1.14585,1.14536,1.14538,21600000.0
2007-03-05 15:31:00,1.14495,1.14511,1.14473,1.14506,13400000.0
2007-03-05 15:32:00,1.14485,1.14512,1.14454,1.14461,23400000.0
2007-03-05 15:33:00,1.14426,1.14445,1.14417,1.14418,26000000.0
2007-03-05 15:34:00,1.14427,1.14427,1.14418,1.14418,2600000.0
2007-03-05 15:35:00,1.14441,1.14454,1.14385,1.14385,9800000.0
2007-03-05 15:36:00,1.14416,1.14434,1.144,1.14434,12400000.0
2007-03-05 15:37:00,1.14419,1.14445,1.14387,1.14387,11400000.0
2007-03-05 15:38:00,1.14368,1.14389,1.14344,1.14388,13000000.0
2007-03-05 15:39:00,1.14366,1.14367,1.1433,1.14367,12400000.0
2007-03-05 15:40:00,1.1437,1.1437,1.14343,1.14343,7400000.0
2007-03-05 15:41:00,1.14326,1.14348,1.14309,1.14348,11200000.0
2007-03-05 15:42:00,1.14307,1.14388,1.14307,1.14388,6800000.0
2007-03-05 15:43:00,1.14368,1.14368,1.14368,1.14368,2600000.0
2007-03-05 15:44:00,1.14332,1.14402,1.14332,1.14346,16400000.0
2007-03-05 15:45:00,1.14369,1.14405,1.1436,1.1436,11800000.0
2007-03-05 15:46:00,1.14353,1.14353,1.14299,1.14299,13200000.0
2007-03-05 15:47:00,1.14298,1.14313,1.14279,1.14301,23000000.0
2007-03-05 15:48:00,1.14328,1.14332,1.1426,1.1426,16200000.0
2007-03-05 15:49:00,1.14324,1.14343,1.14295,1.14305,20200000.0
2007-03-05 15:50:00,1.14292,1.14359,1.14292,1.14332,13400000.0
2007-03-05 15:51:00,1.141,1.1418,1.1408,1.1411,19000000.0
2007-03-05 15:52:00,1.14326,1.14326,1.14276,1.14298,19000000.0
2007-03-05 15:53:00,1.14335,1.14354,1.14273,1.14309,27200000.0
2007-03-05 15:54:00,1.14306,1.14365,1.14306,1.14342,13200000.0
2007-03-05 15:55:00,1.1432,1.14343,1.1432,1.14338,8200000.0
2007-03-05 15:56:00,1.14323,1.14345,1.14313,1.14322,8000000.0
2007-03-05 15:57:00,1.14326,1.14345,1.14284,1.14301,15000000.0
2007-03-05 15:58:00,1.14308,1.14308,1.14247,1.14247,11400000.0
2007-03-05 15:59:00,1.14212,1.14261,1.14208,1.14261,16400000.0
2007-03-05 16:00:00,1.14268,1.14268,1.14234,1.14257,14400000.0
2007-03-05 16:01:00,1.14211,1.14225,1.14189,1.14189,25000000.0
2007-03-05 16:02:00,1.14183,1.14199,1.14171,1.14199,4600000.0
2007-03-05 16:03:00,1.14235,1.14278,1.14228,1.14243,21400000.0
2007-03-05 16:04:00,1.14241,1.14397,1.14241,1.14397,10200000.0
2007-03-05 16:05:00,1.14386,1.14394,1.1435,1.14372,15600000.0
2007-03-05 16:06:00,1.14339,1.14339,1.143,1.143,7400000.0
2007-03-05 16:07:00,1.14299,1.14305,1.1429,1.14293,8400000.0
2007-03-05 16:08:00,1.14316,1.14346,1.14311,1.14328,10200000.0
2007-03-05 16:09:00,1.14322,1.14322,1.14303,1.14306,8400000.0
2007-03-05 16:10:00,1.14283,1.14348,1.1426,1.1429,20400000.0
2007-03-05 16:11:00,1.14287,1.14317,1.14287,1.14297,9800000.0
2007-03-05 16:12:00,1.14268,1.14305,1.1424,1.14305,18400000.0
2007-03-05 16:13:00,1.14297,1.14304,1.14259,1.14304,13400000.0
2007-03-05 16:14:00,1.14303,1.14309,1.14286,1.14289,14800000.0
2007-03-05 16:15:00,1.14245,1.14302,1.14245,1.14245,12600000.0
2007-03-05 16:16:00,1.14226,1.14266,1.14218,1.14218,16600000.0
2007-03-05 16:17:00,1.14299,1.14314,1.14284,1.14297,16000000.0
2007-03-05 16:18:00,1.14251,1.14257,1.14216,1.14256,16600000.0
2007-03-05 16:19:00,1.14248,1.14266,1.14235,1.14244,10200000.0
2007-03-05 16:20:00,1.14228,1.14257,1.14228,1.14243,5800000.0
2007-03-05 16:21:00,1.14258,1.14293,1.14258,1.14293,21800000.0
2007-03-05 16:22:00,1.14328,1.14363,1.14323,1.14363,7800000.0
2007-03-05 16:23:00,1.14361,1.14443,1.14361,1.14425,7200000.0
2007-03-05 16:24:00,1.14409,1.14409,1.14358,1.14389,15400000.0
2007-03-05 16:25:00,1.14391,1.14393,1.14359,1.14359,12400000.0
2007-03-05 16:26:00,1.14373,1.14395,1.14355,1.14355,23600000.0
2007-03-05 16:27:00,1.14417,1.14417,1.14394,1.14394,18800000.0
2007-03-05 16:28:00,1.14452,1.14527,1.14452,1.14523,14000000.0
2007-03-05 16:29:00,1.14475,1.14513,1.14454,1.14472,13800000.0
2007-03-05 16:30:00,1.14503,1.14533,1.14493,1.14512,21200000.0
2007-03-05 16:31:00,1.14425,1.14485,1.14425,1.14453,10600000.0
2007-03-05 16:32:00,1.14444,1.14467,1.14434,1.14467,10000000.0
2007-03-05 16:33:00,1.14449,1.14482,1.14439,1.14456,16000000.0
2007-03-05 16:34:00,1.14478,1.14483,1.14417,1.14438,30800000.0
2007-03-05 16:35:00,1.14403,1.14435,1.14403,1.14407,10200000.0
2007-03-05 16:36:00,1.14393,1.14449,1.14364,1.14429,12600000.0
2007-03-05 16:37:00,1.14391,1.14391,1.14364,1.14364,11400000.0
2007-03-05 16:38:00,1.14423,1.14423,1.14366,1.14375,19800000.0
2007-03-05 16:39:00,1.14346,1.14397,1.14339,1.1439,14000000.0
2007-03-05 16:40:00,1.14359,1.14393,1.14322,1.14368,11400000.0
2007-03-05 16:41:00,1.14218,1.14248,1.14183,1.14248,15800000.0
2007-03-05 16:42:00,1.14275,1.14288,1.14252,1.14267,17600000.0
2007-03-05 16:43:00,1.14258,1.14258,1.14242,1.14242,11800000.0
2007-03-05 16:44:00,1.14224,1.14269,1.1418,1.14269,13600000.0
2007-03-05 16:45:00,1.14216,1.14253,1.14201,1.14253,20200000.0
2007-03-05 16:46:00,1.14167,1.14239,1.14167,1.14177,9800000.0
2007-03-05 16:47:00,1.14144,1.14156,1.14093,1.14093,23000000.0
2007-03-05 16:48:00,1.14054,1.14114,1.14054,1.14114,20600000.0
2007-03-05 16:49:00,1.14124,1.14124,1.14073,1.14094,26200000.0
2007-03-05 16:50:00,1.14064,1.14109,1.1404,1.14109,8000000.0
2007-03-05 16:51:00,1.14058,1.14083,1.14038,1.14083,16200000.0
2007-03-05 16:52:00,1.14107,1.14112,1.14057,1.14112,9200000.0
2007-03-05 16:53:00,1.14112,1.14112,1.14051,1.14059,11800000.0
2007-03-05 16:54:00,1.14079,1.14113,1.14067,1.14113,12600000.0
2007-03-05 16:55:00,1.14122,1.14122,1.14083,1.14088,14400000.0
2007-03-05 16:56:00,1.14061,1.14132,1.14017,1.14132,14000000.0
2007-03-05 16:57:00,1.14169,1.1421,1.14149,1.14198,12200000.0
2007-03-05 16:58:00,1.14291,1.14291,1.14162,1.14196,16600000.0
2007-03-05 16:59:00,1.14166,1.1419,1.14133,1.14133,28000000.0
2007-03-05 17:00:00,1.14189,1.1419,1.14159,1.14177,25400000.0
2007-03-05 17:01:00,1.14183,1.14203,1.14162,1.14196,23400000.0
2007-03-05 17:02:00,1.14202,1.14231,1.142,1.142,16600000.0
2007-03-05 17:03:00,1.14232,1.14264,1.14222,1.14264,24200000.0
2007-03-05 17:04:00,1.14201,1.1423,1.14189,1.14189,9800000.0
2007-03-05 17:05:00,1.14194,1.14226,1.14194,1.14221,10600000.0
2007-03-05 17:06:00,1.14233,1.14234,1.14209,1.14212,17800000.0
2007-03-05 17:07:00,1.14235,1.14262,1.14211,1.14236,22600000.0
2007-03-05 17:08:00,1.14217,1.14254,1.14217,1.14226,19400000.0
2007-03-05 17:09:00,1.14202,1.14237,1.14202,1.14226,11200000.0
2007-03-05 17:10:00,1.14242,1.14256,1.14241,1.14246,8400000.0
2007-03-05 17:11:00,1.14252,1.14252,1.14219,1.14244,20200000.0
2007-03-05 17:12:00,1.14269,1.14274,1.14175,1.14175,12400000.0
2007-03-05 17:13:00,1.14134,1.14135,1.14066,1.14087,13000000.0
2007-03-05 17:14:00,1.14037,1.14092,1.14023,1.14086,9400000.0
2007-03-05 17:15:00,1.14113,1.14198,1.1411,1.14134,24200000.0
2007-03-05 17:16:00,1.14119,1.14159,1.14108,1.14118,21000000.0
2007-03-05 17:17:00,1.14123,1.14155,1.14072,1.14116,27600000.0
2007-03-05 17:18:00,1.1414,1.1418,1.14139,1.14139,16600000.0
2007-03-05 17:19:00,1.14206,1.14222,1.14206,1.14222,7600000.0
2007-03-05 17:20:00,1.14174,1.14249,1.14174,1.14179,21600000.0
2007-03-05 17:21:00,1.14168,1.14173,1.14117,1.14143,15000000.0
2007-03-05 17:22:00,1.14141,1.14193,1.14141,1.14168,5600000.0
2007-03-05 17:23:00,1.14202,1.14223,1.14176,1.14203,15600000.0
2007-03-05 17:24:00,1.14231,1.14247,1.14203,1.14223,11600000.0
2007-03-05 17:25:00,1.14208,1.14244,1.14208,1.14239,5800000.0
2007-03-05 17:26:00,1.14203,1.14231,1.14191,1.142,14000000.0
2007-03-05 17:27:00,1.14176,1.14214,1.14126,1.14132,37000000.0
2007-03-05 17:28:00,1.14105,1.14149,1.14062,1.14141,19800000.0
2007-03-05 17:29:00,1.14197,1.14226,1.1417,1.1417,11600000.0
2007-03-05 17:30:00,1.14212,1.14273,1.14205,1.14212,11200000.0
2007-03-05 17:31:00,1.14197,1.14215,1.14165,1.14165,18000000.0
2007-03-05 17:32:00,1.14171,1.14175,1.14157,1.14167,9800000.0
2007-03-05 17:33:00,1.14184,1.14214,1.14184,1.14214,17400000.0
2007-03-05 17:34:00,1.14133,1.14137,1.1409,1.14128,19800000.0
2007-03-05 17:35:00,1.14134,1.14203,1.14134,1.14203,11600000.0
2007-03-05 17:36:00,1.14197,1.14197,1.1416,1.14163,17000000.0
2007-03-05 17:37:00,1.14119,1.14172,1.14119,1.14153,10800000.0
2007-03-05 17:38:00,1.14139,1.14218,1.14139,1.14218,5800000.0
2007-03-05 17:39:00,1.14201,1.14231,1.14187,1.1421,11800000.0
2007-03-05 17:40:00,1.14217,1.14237,1.14212,1.14237,15400000.0
2007-03-05 17:41:00,1.14209,1.14265,1.14175,1.14175,12200000.0
2007-03-05 17:42:00,1.14201,1.14201,1.14157,1.14157,11400000.0
2007-03-05 17:43:00,1.14183,1.1421,1.14181,1.14205,9800000.0
2007-03-05 17:44:00,1.14195,1.14195,1.14163,1.14189,14000000.0
2007-03-05 17:45:00,1.14196,1.14211,1.14184,1.14184,10200000.0
2007-03-05 17:46:00,1.14164,1.14205,1.14164,1.1418,7400000.0
2007-03-05 17:47:00,1.14185,1.14233,1.14169,1.14233,24200000.0
2007-03-05 17:48:00,1.14226,1.14251,1.14226,1.14249,18800000.0
2007-03-05 17:49:00,1.14252,1.14276,1.14231,1.14262,11400000.0
2007-03-05 17:50:00,1.14253,1.14253,1.14192,1.14207,18200000.0
2007-03-05 17:51:00,1.14184,1.14209,1.14184,1.14209,3600000.0
2007-03-05 17:52:00,1.14192,1.14235,1.14179,1.14235,19600000.0
2007-03-05 17:53:00,1.14228,1.14228,1.14183,1.14183,14400000.0
2007-03-05 17:54:00,1.14099,1.14123,1.14099,1.14123,17800000.0
2007-03-05 17:55:00,1.14133,1.1416,1.14133,1.1414,18800000.0
2007-03-05 17:56:00,1.14182,1.14182,1.1413,1.1416,8400000.0
2007-03-05 17:57:00,1.14165,1.14228,1.14165,1.14181,16400000.0
2007-03-05 17:58:00,1.14132,1.14181,1.14132,1.14157,24400000.0
2007-03-05 17:59:00,1.14181,1.14346,1.14181,1.14346,24000000.0
2007-03-05 18:00:00,1.14332,1.14332,1.14288,1.14302,19600000.0
2007-03-05 18:01:00,1.1431,1.14322,1.14273,1.14322,11200000.0
2007-03-05 18:02:00,1.14308,1.14346,1.14295,1.14295,13200000.0
2007-03-05 18:03:00,1.14306,1.14348,1.14306,1.1432,9200000.0
2007-03-05 18:04:00,1.14296,1.14325,1.14271,1.14283,13600000.0
2007-03-05 18:05:00,1.14307,1.14317,1.14284,1.14292,10200000.0
2007-03-05 18:06:00,1.14256,1.14273,1.14239,1.14266,8400000.0
2007-03-05 18:07:00,1.14287,1.14305,1.14278,1.14278,13000000.0
2007-03-05 18:08:00,1.14258,1.1429,1.14234,1.14234,10200000.0
2007-03-05 18:09:00,1.14256,1.14274,1.14209,1.1422,13400000.0
2007-03-05 18:10:00,1.1418,1.14199,1.14134,1.14134,12200000.0
2007-03-05 18:11:00,1.14188,1.14188,1.14167,1.14167,4800000.0
2007-03-05 18:12:00,1.14209,1.1421,1.14168,1.14181,17200000.0
2007-03-05 18:13:00,1.14192,1.14212,1.14166,1.14175,26600000.0
2007-03-05 18:14:00,1.14228,1.14229,1.14188,1.14188,18000000.0
2007-03-05 18:15:00,1.14188,1.14221,1.14173,1.14216,15000000.0
2007-03-05 18:16:00,1.1414,1.14186,1.1411,1.1411,13000000.0
2007-03-05 18:17:00,1.14138,1.14159,1.1409,1.14137,9400000.0
2007-03-05 18:18:00,1.14156,1.14165,1.14097,1.14097,13200000.0
2007-03-05 18:19:00,1.14158,1.14177,1.14112,1.1416,17400000.0
2007-03-05 18:20:00,1.14149,1.14176,1.14134,1.14147,17800000.0
2007-03-05 18:21:00,1.14143,1.14188,1.14143,1.14188,10200000.0
2007-03-05 18:22:00,1.1412,1.14125,1.14105,1.14124,13600000.0
2007-03-05 18:23:00,1.14155,1.14189,1.14143,1.14143,12000000.0
2007-03-05 18:24:00,1.14208,1.14208,1.14152,1.14152,14800000.0
2007-03-05 18:25:00,1.14125,1.14169,1.14095,1.14169,15800000.0
2007-03-05 18:26:00,1.14134,1.14134,1.14099,1.14108,11600000.0
2007-03-05 18:27:00,1.14119,1.14138,1.14119,1.14138,5200000.0
2007-03-05 18:28:00,1.14117,1.14155,1.14102,1.14102,30000000.0
2007-03-05 18:29:00,1.14084,1.14117,1.14084,1.14086,12800000.0
2007-03-05 18:30:00,1.14091,1.14108,1.1406,1.1409,17800000.0
2007-03-05 18:31:00,1.1411,1.14113,1.14076,1.14079,16600000.0
2007-03-05 18:32:00,1.1411,1.14135,1.1411,1.14134,17000000.0
2007-03-05 18:33:00,1.14113,1.14113,1.14081,1.14081,11400000.0
2007-03-05 18:34:00,1.1407,1.14071,1.14044,1.14044,18400000.0
2007-03-05 18:35:00,1.14027,1.14065,1.14027,1.14065,16000000.0
2007-03-05 18:36:00,1.14062,1.14078,1.14032,1.14078,10600000.0
2007-03-05 18:37:00,1.14036,1.14046,1.14003,1.14003,10200000.0
2007-03-05 18:38:00,1.1403,1.14064,1.1403,1.14064,5400000.0
2007-03-05 18:39:00,1.14042,1.14062,1.1403,1.14062,9200000.0
2007-03-05 18:40:00,1.14022,1.14077,1.14022,1.14042,8800000.0
2007-03-05 18:41:00,1.14001,1.14064,1.14001,1.14061,12400000.0
2007-03-05 18:42:00,1.14071,1.14082,1.14058,1.14082,14600000.0
2007-03-05 18:43:00,1.14066,1.14076,1.1403,1.1403,19200000.0
2007-03-05 18:44:00,1.14067,1.14078,1.14061,1.14078,14000000.0
2007-03-05 18:45:00,1.14105,1.14107,1.14057,1.14057,13200000.0
2007-03-05 18:46:00,1.14116,1.14116,1.14033,1.14076,22000000.0
2007-03-05 18:47:00,1.14052,1.14071,1.14046,1.14071,29000000.0
2007-03-05 18:48:00,1.14056,1.14056,1.1401,1.1403,10200000.0
2007-03-05 18:49:00,1.14041,1.14041,1.14013,1.14013,4800000.0
2007-03-05 18:50:00,1.14019,1.14019,1.13974,1.13976,16200000.0
2007-03-05 18:51:00,1.13936,1.1394,1.13893,1.13904,15800000.0
2007-03-05 18:52:00,1.13897,1.13897,1.13868,1.13894,19800000.0
2007-03-05 18:53:00,1.13905,1.13926,1.13866,1.13926,13400000.0
2007-03-05 18:54:00,1.13921,1.13926,1.13882,1.13903,9200000.0
2007-03-05 18:55:00,1.13874,1.13894,1.13843,1.1387,10000000.0
2007-03-05 18:56:00,1.13896,1.13909,1.13868,1.13896,10800000.0
2007-03-05 18:57:00,1.13882,1.13929,1.13846,1.13929,8400000.0
2007-03-05 18:58:00,1.13835,1.1387,1.13835,1.13857,17400000.0
2007-03-05 18:59:00,1.1388,1.1388,1.13837,1.13843,9000000.0
2007-03-05 19:00:00,1.13865,1.13904,1.13865,1.13904,6400000.0
2007-03-05 19:01:00,1.13917,1.13951,1.13904,1.13927,9200000.0
2007-03-05 19:02:00,1.13958,1.14002,1.13958,1.14002,12400000.0
2007-03-05 19:03:00,1.14024,1.14036,1.14023,1.14023,6800000.0
2007-03-05 19:04:00,1.14102,1.14144,1.14076,1.14104,14600000.0
2007-03-05 19:05:00,1.14075,1.14088,1.14054,1.14076,13800000.0
2007-03-05 19:06:00,1.14065,1.14134,1.14052,1.14052,12200000.0
2007-03-05 19:07:00,1.14033,1.14077,1.13988,1.14063,22200000.0
2007-03-05 19:08:00,1.14054,1.14078,1.14043,1.14043,14600000.0
2007-03-05 19:09:00,1.14092,1.14118,1.14089,1.14089,4200000.0
2007-03-05 19:10:00,1.14096,1.14096,1.14076,1.14083,5200000.0
2007-03-05 19:11:00,1.14072,1.14089,1.14072,1.14089,5000000.0
2007-03-05 19:12:00,1.14092,1.14145,1.14091,1.14104,16200000.0
2007-03-05 19:13:00,1.14088,1.14152,1.14088,1.14121,19600000.0
2007-03-05 19:14:00,1.14134,1.14158,1.14134,1.14142,25800000.0
2007-03-05 19:15:00,1.14164,1.14164,1.14107,1.14134,13200000.0
2007-03-05 19:16:00,1.14167,1.14195,1.14137,1.14185,19600000.0
2007-03-05 19:17:00,1.14146,1.14193,1.14146,1.14171,31000000.0
2007-03-05 19:18:00,1.14153,1.14201,1.14147,1.14201,17200000.0
2007-03-05 19:19:00,1.14148,1.14175,1.14142,1.14155,22600000.0
2007-03-05 19:20:00,1.14155,1.14179,1.14142,1.14174,20200000.0
2007-03-05 19:21:00,1.14161,1.14179,1.14151,1.14154,13200000.0
2007-03-05 19:22:00,1.14155,1.14181,1.14132,1.14162,24000000.0
2007-03-05 19:23:00,1.14125,1.1413,1.14106,1.14106,20000000.0
2007-03-05 19:24:00,1.14113,1.14113,1.14069,1.14103,11800000.0
2007-03-05 19:25:00,1.14084,1.14134,1.14084,1.14134,13000000.0
2007-03-05 19:26:00,1.14118,1.1416,1.14118,1.14134,9800000.0
2007-03-05 19:27:00,1.14118,1.14152,1.14115,1.14122,9600000.0
2007-03-05 19:28:00,1.14109,1.14163,1.14082,1.14121,11800000.0
2007-03-05 19:30:00,1.14116,1.14116,1.14079,1.14079,13200000.0
2007-03-05 19:31:00,1.14064,1.14117,1.14064,1.14103,25000000.0
2007-03-05 19:32:00,1.14083,1.14114,1.14067,1.14114,6800000.0
2007-03-05 19:33:00,1.14023,1.14028,1.13972,1.13972,30400000.0
2007-03-05 19:34:00,1.14056,1.14084,1.14056,1.14076,10400000.0
2007-03-05 19:35:00,1.14096,1.1412,1.14074,1.14082,24400000.0
2007-03-05 19:36:00,1.14051,1.14093,1.14051,1.14088,16600000.0
2007-03-05 19:37:00,1.14079,1.14079,1.14057,1.14074,8200000.0
2007-03-05 19:38:00,1.14083,1.14136,1.14082,1.14131,12200000.0
2007-03-05 19:39:00,1.14159,1.14175,1.14127,1.14175,15400000.0
2007-03-05 19:40:00,1.14151,1.14163,1.14133,1.14138,13200000.0
2007-03-05 19:41:00,1.14119,1.1417,1.14099,1.14116,20000000.0
2007-03-05 19:42:00,1.1417,1.1417,1.1417,1.1417,27000000.0
2007-03-05 19:43:00,1.14101,1.14111,1.14088,1.14088,27000000.0
2007-03-05 19:44:00,1.14058,1.14114,1.14058,1.1408,14800000.0
2007-03-05 19:45:00,1.14057,1.14084,1.14053,1.14063,9200000.0
2007-03-05 19:46:00,1.14013,1.14024,1.13994,1.13998,6200000.0
2007-03-05 19:47:00,1.14054,1.1408,1.14054,1.1408,3600000.0
2007-03-05 19:48:00,1.14072,1.14098,1.14072,1.14095,16600000.0
2007-03-05 19:49:00,1.14044,1.14077,1.14017,1.14053,16400000.0
2007-03-05 19:50:00,1.14088,1.14115,1.14088,1.14115,9600000.0
2007-03-05 19:51:00,1.14111,1.14167,1.14111,1.14151,14200000.0
2007-03-05 19:52:00,1.14114,1.14191,1.14114,1.14166,10400000.0
2007-03-05 19:53:00,1.14212,1.14212,1.14145,1.14183,9800000.0
2007-03-05 19:54:00,1.14189,1.14189,1.14159,1.14184,8000000.0
2007-03-05 19:55:00,1.14226,1.14226,1.14173,1.14203,9000000.0
2007-03-05 19:56:00,1.14158,1.14193,1.14144,1.14169,10600000.0
2007-03-05 19:57:00,1.14125,1.1418,1.14125,1.14152,17400000.0
2007-03-05 19:58:00,1.14123,1.14123,1.1408,1.14102,7000000.0
2007-03-05 19:59:00,1.1412,1.14157,1.14091,1.14091,17200000.0
2007-03-05 20:00:00,1.14106,1.14125,1.14106,1.14113,17800000.0
2007-03-05 20:01:00,1.14123,1.14188,1.14123,1.14154,11600000.0
2007-03-05 20:02:00,1.1416,1.1417,1.1416,1.1417,18600000.0
2007-03-05 20:03:00,1.14165,1.14231,1.14151,1.14151,18600000.0
2007-03-05 20:04:00,1.14148,1.1418,1.14122,1.14126,18800000.0
2007-03-05 20:05:00,1.14154,1.14166,1.14152,1.14166,11200000.0
2007-03-05 20:06:00,1.14182,1.14182,1.14143,1.14143,5200000.0
2007-03-05 20:07:00,1.1408,1.1408,1.1406,1.1406,12000000.0
2007-03-05 20:08:00,1.14132,1.14187,1.14112,1.14112,12000000.0
2007-03-05 20:09:00,1.14136,1.14149,1.14136,1.14149,2600000.0
2007-03-05 20:10:00,1.1406,1.1407,1.1405,1.1406,11200000.0
2007-03-05 20:11:00,1.14151,1.14204,1.14135,1.14198,11200000.0
2007-03-05 20:12:00,1.14201,1.14217,1.1417,1.14189,20400000.0
2007-03-05 20:13:00,1.14196,1.14196,1.14156,1.14162,12400000.0
2007-03-05 20:14:00,1.14125,1.14171,1.14125,1.14171,13600000.0
2007-03-05 20:15:00,1.14171,1.1418,1.14155,1.1418,9600000.0
2007-03-05 20:16:00,1.14169,1.14169,1.1416,1.1416,2000000.0
2007-03-05 20:17:00,1.14166,1.14198,1.1414,1.14198,13800000.0
2007-03-05 20:18:00,1.14196,1.14212,1.14187,1.14187,10600000.0
2007-03-05 20:19:00,1.14202,1.14205,1.1417,1.14177,10600000.0
2007-03-05 20:20:00,1.1417,1.14183,1.14142,1.14142,11400000.0
2007-03-05 20:21:00,1.14145,1.14145,1.14116,1.14137,16600000.0
2007-03-05 20:22:00,1.14159,1.14213,1.14139,1.14185,15400000.0
2007-03-05 20:23:00,1.14174,1.14174,1.14166,1.14174,9400000.0
2007-03-05 20:24:00,1.14088,1.14112,1.14088,1.14112,4000000.0
2007-03-05 20:25:00,1.14129,1.14134,1.14095,1.14124,21000000.0
2007-03-05 20:26:00,1.1408,1.14114,1.1408,1.14089,23600000.0
2007-03-05 20:27:00,1.14121,1.14144,1.14121,1.14144,3200000.0
2007-03-05 20:28:00,1.14175,1.14175,1.14137,1.14148,18400000.0
2007-03-05 20:29:00,1.14161,1.14196,1.14156,1.14156,12600000.0
2007-03-05 20:30:00,1.14171,1.14209,1.14159,1.14159,20200000.0
2007-03-05 20:31:00,1.14163,1.14204,1.14163,1.14204,9800000.0
2007-03-05 20:32:00,1.14141,1.14141,1.14141,1.14141,3200000.0
2007-03-05 20:33:00,1.14118,1.14147,1.141,1.141,15800000.0
2007-03-05 20:34:00,1.1412,1.1412,1.14106,1.14112,7200000.0
2007-03-05 20:35:00,1.14116,1.14131,1.14098,1.14103,12400000.0
2007-03-05 20:36:00,1.14107,1.14148,1.14107,1.14142,8600000.0
2007-03-05 20:37:00,1.14094,1.14117,1.14094,1.14117,4400000.0
2007-03-05 20:38:00,1.141,1.14126,1.14092,1.14092,18800000.0
2007-03-05 20:39:00,1.14118,1.14154,1.14118,1.14127,7600000.0
2007-03-05 20:40:00,1.14109,1.1415,1.14109,1.14127,17600000.0
2007-03-05 20:41:00,1.1413,1.14135,1.14083,1.14089,12000000.0
2007-03-05 20:42:00,1.14123,1.14123,1.14092,1.14092,8000000.0
2007-03-05 20:43:00,1.1413,1.14153,1.1413,1.14153,3400000.0
2007-03-05 20:44:00,1.14145,1.14177,1.14145,1.14177,3200000.0
2007-03-05 20:45:00,1.14161,1.14175,1.14134,1.14166,12200000.0
2007-03-05 20:46:00,1.14112,1.14161,1.14112,1.14161,12200000.0
2007-03-05 20:47:00,1.14148,1.14157,1.14105,1.14131,22800000.0
2007-03-05 20:48:00,1.14101,1.14101,1.14026,1.14026,8000000.0
2007-03-05 20:49:00,1.14063,1.14082,1.14055,1.14068,7600000.0
2007-03-05 20:50:00,1.14068,1.14077,1.14024,1.14074,14400000.0
2007-03-05 20:51:00,1.14088,1.14137,1.14047,1.1408,15400000.0
2007-03-05 20:52:00,1.1403,1.1403,1.1403,1.1403,2600000.0
2007-03-05 20:53:00,1.1402,1.1402,1.1402,1.1402,2600000.0
2007-03-05 20:54:00,1.14073,1.14073,1.14063,1.14063,2600000.0
2007-03-05 20:55:00,1.14056,1.14094,1.1405,1.14058,8200000.0
2007-03-05 20:56:00,1.14047,1.14082,1.14039,1.14075,13800000.0
2007-03-05 20:57:00,1.14044,1.14059,1.14005,1.14034,13800000.0
2007-03-05 20:58:00,1.14038,1.1414,1.14038,1.14093,27600000.0
2007-03-05 20:59:00,1.1399,1.1399,1.1398,1.1398,28200000.0
2007-03-05 21:00:00,1.14086,1.14104,1.14085,1.1409,28200000.0
2007-03-05 21:01:00,1.14145,1.14149,1.1411,1.1411,8400000.0
2007-03-05 21:02:00,1.14087,1.14196,1.14087,1.14139,15200000.0
2007-03-05 21:03:00,1.14133,1.14135,1.14061,1.14061,12400000.0
2007-03-05 21:04:00,1.1405,1.1405,1.14039,1.14039,4200000.0
2007-03-05 21:05:00,1.14039,1.14039,1.14034,1.14034,7400000.0
2007-03-05 21:06:00,1.14024,1.14033,1.14022,1.14022,16200000.0
2007-03-05 21:07:00,1.1394,1.1396,1.1394,1.1396,30000000.0
2007-03-05 21:08:00,1.14063,1.14063,1.1399,1.14031,30000000.0
2007-03-05 21:09:00,1.14055,1.14055,1.14031,1.14052,13400000.0
2007-03-05 21:10:00,1.14029,1.14029,1.14009,1.14019,10600000.0
2007-03-05 21:11:00,1.14052,1.14052,1.14007,1.14007,6200000.0
2007-03-05 21:12:00,1.14007,1.14031,1.1399,1.14009,9800000.0
2007-03-05 21:13:00,1.13981,1.14035,1.13981,1.13999,22000000.0
2007-03-05 21:14:00,1.14009,1.14009,1.13976,1.13985,13600000.0
2007-03-05 21:15:00,1.14013,1.14049,1.14007,1.1402,13000000.0
2007-03-05 21:16:00,1.1398,1.1398,1.1397,1.1397,11000000.0
2007-03-05 21:17:00,1.14021,1.14023,1.13991,1.14014,11000000.0
2007-03-05 21:18:00,1.14007,1.14047,1.13997,1.14028,12000000.0
2007-03-05 21:19:00,1.14005,1.14038,1.13996,1.14015,8800000.0
2007-03-05 21:21:00,1.1396,1.1396,1.1396,1.1396,9400000.0
2007-03-05 21:22:00,1.14036,1.14067,1.14009,1.14009,9400000.0
2007-03-05 21:23:00,1.14006,1.14008,1.14006,1.14008,3200000.0
2007-03-05 21:24:00,1.14016,1.14025,1.13991,1.14014,11800000.0
2007-03-05 21:25:00,1.13986,1.14018,1.13986,1.13989,5600000.0
2007-03-05 21:26:00,1.14003,1.14003,1.13932,1.13932,18000000.0
2007-03-05 21:27:00,1.13947,1.14008,1.13945,1.14008,17000000.0
2007-03-05 21:28:00,1.13988,1.13991,1.13953,1.13991,11600000.0
2007-03-05 21:29:00,1.13998,1.13998,1.13968,1.13969,12600000.0
2007-03-05 21:30:00,1.13963,1.14,1.13952,1.13952,29200000.0
2007-03-05 21:31:00,1.13939,1.13964,1.13939,1.13948,14400000.0
2007-03-05 21:32:00,1.13954,1.14021,1.13951,1.14017,6400000.0
2007-03-05 21:33:00,1.1399,1.14006,1.13941,1.14004,14600000.0
2007-03-05 21:34:00,1.13991,1.14013,1.13977,1.14013,8200000.0
2007-03-05 21:35:00,1.13971,1.13987,1.13924,1.13971,13000000.0
2007-03-05 21:37:00,1.13955,1.14007,1.13914,1.1398,9000000.0
2007-03-05 21:38:00,1.13982,1.14014,1.13982,1.14002,8400000.0
2007-03-05 21:39:00,1.13987,1.14003,1.13969,1.14003,4200000.0
2007-03-05 21:40:00,1.13983,1.14007,1.13983,1.13986,16000000.0
2007-03-05 21:41:00,1.13992,1.13992,1.13956,1.13971,9000000.0
2007-03-05 21:42:00,1.13962,1.13979,1.13946,1.13948,22800000.0
2007-03-05 21:43:00,1.13945,1.13976,1.13945,1.13954,6200000.0
2007-03-05 21:44:00,1.1394,1.13953,1.13936,1.13942,8800000.0
2007-03-05 21:45:00,1.13974,1.13974,1.13971,1.13971,2000000.0
2007-03-05 21:46:00,1.13991,1.14009,1.1397,1.1397,15800000.0
2007-03-05 21:47:00,1.14006,1.14006,1.13974,1.1399,4200000.0
2007-03-05 21:48:00,1.13978,1.14029,1.13972,1.13972,7800000.0
2007-03-05 21:49:00,1.13968,1.14031,1.13966,1.13979,10400000.0
2007-03-05 21:50:00,1.13977,1.14,1.13972,1.13987,11800000.0
2007-03-05 21:51:00,1.13962,1.14018,1.13962,1.13988,13400000.0
2007-03-05 21:52:00,1.13983,1.14011,1.13982,1.13998,12800000.0
2007-03-05 21:53:00,1.14,1.14,1.14,1.14,10400000.0
2007-03-05 21:54:00,1.1401,1.1402,1.14,1.14,10400000.0
2007-03-05 21:56:00,1.1401,1.1402,1.1401,1.1401,10400000.0
2007-03-05 21:57:00,1.13956,1.13961,1.13922,1.13957,10400000.0
2007-03-05 21:58:00,1.13952,1.13952,1.13945,1.13945,2600000.0
2007-03-05 21:59:00,1.13946,1.13985,1.13946,1.13947,11600000.0
2007-03-05 22:00:00,1.13955,1.13955,1.13929,1.13953,11200000.0
2007-03-05 22:01:00,1.1391,1.13963,1.13903,1.13903,17800000.0
2007-03-05 22:02:00,1.13884,1.13929,1.13875,1.13886,12800000.0
2007-03-05 22:03:00,1.13902,1.13912,1.13898,1.13911,5600000.0
2007-03-05 22:04:00,1.1402,1.1402,1.1399,1.1401,15800000.0
2007-03-05 22:05:00,1.13898,1.13912,1.13888,1.13897,15800000.0
2007-03-05 22:06:00,1.13904,1.13944,1.13904,1.13909,13800000.0
2007-03-05 22:07:00,1.1389,1.13911,1.13874,1.13874,10000000.0
2007-03-05 22:08:00,1.13883,1.13918,1.1386,1.1386,16400000.0
2007-03-05 22:09:00,1.13892,1.13895,1.13881,1.13881,13200000.0
2007-03-05 22:10:00,1.13874,1.13909,1.13871,1.13905,13200000.0
2007-03-05 22:11:00,1.13877,1.13891,1.13863,1.13865,12200000.0
2007-03-05 22:12:00,1.13886,1.13905,1.13877,1.13905,8800000.0
2007-03-05 22:13:00,1.139,1.139,1.13854,1.13866,5800000.0
2007-03-05 22:14:00,1.13917,1.13917,1.13895,1.13895,6400000.0
2007-03-05 22:15:00,1.13908,1.13922,1.13856,1.13922,25000000.0
2007-03-05 22:16:00,1.13894,1.13916,1.13894,1.13916,5600000.0
2007-03-05 22:17:00,1.1408,1.1408,1.1407,1.1408,33800000.0
2007-03-05 22:18:00,1.13916,1.13959,1.1391,1.13959,33800000.0
2007-03-05 22:19:00,1.13914,1.13937,1.1391,1.13937,11600000.0
2007-03-05 22:20:00,1.13924,1.13941,1.13924,1.13941,4000000.0
2007-03-05 22:21:00,1.1415,1.1415,1.1409,1.1411,4600000.0
2007-03-05 22:22:00,1.1412,1.1415,1.1412,1.1412,4600000.0
2007-03-05 22:23:00,1.13923,1.13942,1.13923,1.13933,4600000.0
2007-03-05 22:24:00,1.13935,1.13957,1.13935,1.13936,7000000.0
2007-03-05 22:25:00,1.1414,1.1414,1.1412,1.1412,8200000.0
2007-03-05 22:26:00,1.13912,1.1395,1.13901,1.13923,8200000.0
2007-03-05 22:27:00,1.1411,1.1412,1.1411,1.1412,13200000.0
2007-03-05 22:29:00,1.1411,1.1412,1.1403,1.1407,13200000.0
2007-03-05 22:30:00,1.13924,1.13951,1.13896,1.13898,13200000.0
2007-03-05 22:31:00,1.13927,1.13936,1.13915,1.13936,10400000.0
2007-03-05 22:32:00,1.13918,1.13937,1.13875,1.13895,16600000.0
2007-03-05 22:33:00,1.13905,1.13936,1.13902,1.13936,5200000.0
2007-03-05 22:34:00,1.13912,1.13912,1.13868,1.13868,4200000.0
2007-03-05 22:35:00,1.13872,1.13971,1.13872,1.13878,11600000.0
2007-03-05 22:36:00,1.13879,1.13894,1.13863,1.13865,11800000.0
2007-03-05 22:37:00,1.13882,1.13919,1.13871,1.13871,32000000.0
2007-03-05 22:38:00,1.13816,1.13953,1.13816,1.13918,16000000.0
2007-03-05 22:39:00,1.13938,1.13979,1.13938,1.13979,14000000.0
2007-03-05 22:40:00,1.13977,1.13977,1.13943,1.13943,4200000.0
2007-03-05 22:41:00,1.1414,1.1414,1.141,1.141,10000000.0
2007-03-05 22:42:00,1.13946,1.13954,1.13913,1.13913,10000000.0
2007-03-05 22:43:00,1.13931,1.13939,1.13908,1.13917,11200000.0
2007-03-05 22:44:00,1.13932,1.13952,1.13923,1.13952,15200000.0
2007-03-05 22:45:00,1.13944,1.14001,1.13944,1.13984,18800000.0
2007-03-05 22:46:00,1.13965,1.13988,1.13965,1.13985,7200000.0
2007-03-05 22:47:00,1.14005,1.14005,1.13966,1.13966,4200000.0
2007-03-05 22:48:00,1.13933,1.13982,1.13909,1.13919,21200000.0
2007-03-05 22:49:00,1.13917,1.1396,1.13916,1.1396,15200000.0
2007-03-05 22:50:00,1.1411,1.1411,1.1408,1.1408,11600000.0
2007-03-05 22:51:00,1.13939,1.13964,1.13934,1.13953,11600000.0
2007-03-05 22:52:00,1.1407,1.1414,1.1407,1.1411,15200000.0
2007-03-05 22:53:00,1.141,1.1412,1.1408,1.141,15200000.0
2007-03-05 22:54:00,1.13958,1.13976,1.13954,1.13971,15200000.0
2007-03-05 22:55:00,1.13944,1.13984,1.13944,1.13975,19200000.0
2007-03-05 22:56:00,1.13955,1.13978,1.13918,1.13947,8800000.0
2007-03-05 22:57:00,1.13943,1.14,1.13939,1.1395,23800000.0
2007-03-05 22:58:00,1.13971,1.13971,1.13909,1.13951,25200000.0
2007-03-05 22:59:00,1.13967,1.14006,1.13955,1.13955,11800000.0
2007-03-05 23:00:00,1.13959,1.13959,1.13933,1.13933,5600000.0
2007-03-05 23:01:00,1.13997,1.14015,1.13971,1.1398,18200000.0
2007-03-05 23:02:00,1.13959,1.13987,1.13943,1.13987,7800000.0
2007-03-05 23:03:00,1.13968,1.13968,1.13934,1.1395,11600000.0
2007-03-05 23:04:00,1.13938,1.13989,1.13915,1.13954,12800000.0
2007-03-05 23:05:00,1.13961,1.13989,1.13961,1.13963,3600000.0
2007-03-05 23:06:00,1.1408,1.1408,1.1407,1.1407,14400000.0
2007-03-05 23:07:00,1.13981,1.14023,1.13981,1.14,14400000.0
2007-03-05 23:08:00,1.13996,1.14014,1.13969,1.13981,12400000.0
2007-03-05 23:09:00,1.13993,1.14013,1.13986,1.13986,11400000.0
2007-03-05 23:10:00,1.13999,1.14046,1.13966,1.14046,40400000.0
2007-03-05 23:11:00,1.1401,1.14017,1.13977,1.13998,16000000.0
2007-03-05 23:12:00,1.13939,1.14009,1.13939,1.13989,23200000.0
2007-03-05 23:13:00,1.14004,1.14028,1.13995,1.14019,10800000.0
2007-03-05 23:14:00,1.13982,1.13993,1.13952,1.13993,16800000.0
2007-03-05 23:15:00,1.14025,1.14051,1.13962,1.14051,12400000.0
2007-03-05 23:16:00,1.1404,1.1404,1.14004,1.14022,4800000.0
2007-03-05 23:17:00,1.14007,1.14007,1.13972,1.13996,21400000.0
2007-03-05 23:18:00,1.13982,1.14045,1.13982,1.14015,8800000.0
2007-03-05 23:19:00,1.14035,1.14052,1.14015,1.14052,13200000.0
2007-03-05 23:20:00,1.14013,1.14063,1.14004,1.14063,19400000.0
2007-03-05 23:21:00,1.14068,1.14068,1.14058,1.14058,3200000.0
2007-03-05 23:22:00,1.14063,1.14099,1.14063,1.14077,11800000.0
2007-03-05 23:23:00,1.14072,1.14072,1.14049,1.14068,13000000.0
2007-03-05 23:24:00,1.14072,1.14116,1.14056,1.14073,11800000.0
2007-03-05 23:25:00,1.14087,1.14118,1.14057,1.14067,22200000.0
2007-03-05 23:26:00,1.14086,1.14086,1.14044,1.14044,6600000.0
2007-03-05 23:27:00,1.14042,1.14114,1.14035,1.14055,10000000.0
2007-03-05 23:28:00,1.14058,1.14063,1.14047,1.14047,6800000.0
2007-03-05 23:29:00,1.14017,1.14017,1.13948,1.13948,8000000.0
2007-03-05 23:30:00,1.13986,1.14011,1.1396,1.13999,15400000.0
2007-03-05 23:31:00,1.14023,1.14058,1.14014,1.1403,15400000.0
2007-03-05 23:32:00,1.1404,1.1405,1.1404,1.1405,24600000.0
2007-03-05 23:33:00,1.14039,1.14073,1.14034,1.14044,24600000.0
2007-03-05 23:34:00,1.1404,1.1405,1.1403,1.1405,28200000.0
2007-03-05 23:35:00,1.14044,1.14076,1.14029,1.14031,28200000.0
2007-03-05 23:36:00,1.14038,1.14081,1.14038,1.14053,6200000.0
2007-03-05 23:37:00,1.14078,1.14078,1.14062,1.14062,2600000.0
2007-03-05 23:38:00,1.14034,1.14049,1.14006,1.14014,14600000.0
2007-03-05 23:39:00,1.14026,1.14054,1.14021,1.14026,23200000.0
2007-03-05 23:40:00,1.14024,1.14061,1.14024,1.14061,14200000.0
2007-03-05 23:41:00,1.14067,1.14067,1.14034,1.14043,18800000.0
2007-03-05 23:42:00,1.14058,1.14058,1.13994,1.14005,12200000.0
2007-03-05 23:43:00,1.14051,1.14051,1.14026,1.14049,6800000.0
2007-03-05 23:44:00,1.14011,1.14045,1.14001,1.14035,6800000.0
2007-03-05 23:45:00,1.1406,1.1406,1.14011,1.14037,7400000.0
2007-03-05 23:46:00,1.14052,1.14063,1.14021,1.14023,18000000.0
2007-03-05 23:47:00,1.1407,1.1407,1.1405,1.1406,12400000.0
2007-03-05 23:48:00,1.1407,1.1407,1.1404,1.1407,12400000.0
2007-03-05 23:49:00,1.14036,1.14071,1.1403,1.14035,12400000.0
2007-03-05 23:50:00,1.1408,1.1412,1.1408,1.1411,20200000.0
2007-03-05 23:51:00,1.14003,1.14041,1.13989,1.13989,20200000.0
2007-03-05 23:52:00,1.14051,1.14053,1.13998,1.14039,15400000.0
2007-03-05 23:53:00,1.14064,1.14073,1.14027,1.14027,8200000.0
2007-03-05 23:54:00,1.14016,1.14078,1.14008,1.14043,23800000.0
2007-03-05 23:55:00,1.14048,1.14083,1.14037,1.14083,10800000.0
2007-03-05 23:56:00,1.14073,1.14096,1.14047,1.1405,17200000.0
2007-03-05 23:57:00,1.14072,1.14091,1.14063,1.14075,23600000.0
2007-03-05 23:58:00,1.14095,1.14095,1.1404,1.14091,7400000.0
2007-03-05 23:59:00,1.14068,1.1407,1.1405,1.1405,7600000.0
2007-03-06 00:00:00,1.14047,1.14077,1.14025,1.14025,16200000.0
2007-03-06 00:01:00,1.1404,1.14067,1.14038,1.1404,12000000.0
2007-03-06 00:02:00,1.14041,1.14041,1.13967,1.13969,11800000.0
2007-03-06 00:03:00,1.13981,1.14014,1.13945,1.14014,26600000.0
2007-03-06 00:04:00,1.13991,1.14033,1.13978,1.14027,7800000.0
2007-03-06 00:05:00,1.13987,1.14,1.13987,1.14,2600000.0
2007-03-06 00:06:00,1.14024,1.14029,1.13973,1.13988,5800000.0
2007-03-06 00:07:00,1.1395,1.1395,1.13902,1.13902,4200000.0
2007-03-06 00:08:00,1.13914,1.13942,1.13899,1.13937,11000000.0
2007-03-06 00:09:00,1.13953,1.13995,1.13926,1.13948,14800000.0
2007-03-06 00:10:00,1.13918,1.13918,1.1391,1.1391,4000000.0
2007-03-06 00:11:00,1.13912,1.13928,1.13899,1.13901,31400000.0
2007-03-06 00:12:00,1.13923,1.13951,1.13923,1.13951,2600000.0
2007-03-06 00:13:00,1.13937,1.13937,1.13915,1.13926,10400000.0
2007-03-06 00:14:00,1.13886,1.13946,1.13866,1.13946,14800000.0
2007-03-06 00:15:00,1.1412,1.1414,1.1407,1.1407,4400000.0
2007-03-06 00:16:00,1.13897,1.13935,1.13897,1.13935,4400000.0
2007-03-06 00:17:00,1.13924,1.13965,1.13924,1.13946,10400000.0
2007-03-06 00:18:00,1.13896,1.13916,1.13896,1.13916,4000000.0
2007-03-06 00:19:00,1.13923,1.13969,1.13922,1.13934,13600000.0
2007-03-06 00:20:00,1.1391,1.13945,1.13895,1.13895,28200000.0
2007-03-06 00:21:00,1.13936,1.13936,1.13879,1.13919,12200000.0
2007-03-06 00:22:00,1.13924,1.13943,1.13915,1.13922,5800000.0
2007-03-06 00:23:00,1.13945,1.13945,1.13928,1.13942,5800000.0
2007-03-06 00:24:00,1.13971,1.13971,1.1395,1.1395,7600000.0
2007-03-06 00:25:00,1.1416,1.1417,1.1416,1.1417,7000000.0
2007-03-06 00:26:00,1.13927,1.13927,1.139,1.139,7000000.0
2007-03-06 00:27:00,1.13911,1.13941,1.13911,1.13941,6400000.0
2007-03-06 00:28:00,1.13965,1.13969,1.1395,1.13951,6800000.0
2007-03-06 00:29:00,1.1395,1.13962,1.13911,1.13962,10400000.0
2007-03-06 00:30:00,1.13946,1.13963,1.13924,1.13924,13200000.0
2007-03-06 00:31:00,1.13947,1.1397,1.13935,1.13943,16000000.0
2007-03-06 00:32:00,1.1414,1.1414,1.141,1.141,19400000.0
2007-03-06 00:33:00,1.13949,1.13963,1.13933,1.13942,19400000.0
2007-03-06 00:34:00,1.13936,1.13957,1.13936,1.13936,13400000.0
2007-03-06 00:35:00,1.13983,1.13999,1.1396,1.13997,10000000.0
2007-03-06 00:36:00,1.1401,1.1401,1.13963,1.13963,15400000.0
2007-03-06 00:37:00,1.1396,1.14018,1.13932,1.14018,10000000.0
2007-03-06 00:38:00,1.13957,1.13974,1.13932,1.13935,6800000.0
2007-03-06 00:39:00,1.13961,1.13962,1.13928,1.13935,12200000.0
2007-03-06 00:40:00,1.13911,1.13939,1.13894,1.13938,11200000.0
2007-03-06 00:41:00,1.13937,1.13972,1.13937,1.13942,8200000.0
2007-03-06 00:42:00,1.13972,1.13982,1.13942,1.13982,12200000.0
2007-03-06 00:43:00,1.13972,1.14031,1.13972,1.13983,14200000.0
2007-03-06 00:44:00,1.1399,1.1399,1.1395,1.13974,17200000.0
2007-03-06 00:45:00,1.1402,1.1402,1.1396,1.14014,11200000.0
2007-03-06 00:46:00,1.14011,1.14017,1.13976,1.14008,11400000.0
2007-03-06 00:47:00,1.13985,1.14017,1.13958,1.13992,14400000.0
2007-03-06 00:48:00,1.13991,1.1401,1.13991,1.1401,7600000.0
2007-03-06 00:49:00,1.13954,1.14041,1.13954,1.14041,21400000.0
2007-03-06 00:50:00,1.14031,1.14056,1.1403,1.1403,16400000.0
2007-03-06 00:51:00,1.14023,1.14023,1.13998,1.13998,5600000.0
2007-03-06 00:52:00,1.14022,1.14046,1.14006,1.14046,11200000.0
2007-03-06 00:53:00,1.1421,1.1421,1.1419,1.1419,12000000.0
2007-03-06 00:54:00,1.14012,1.1403,1.13996,1.13996,12000000.0
2007-03-06 00:55:00,1.1421,1.1421,1.1421,1.1421,13800000.0
2007-03-06 00:56:00,1.14005,1.14055,1.14005,1.14013,13800000.0
2007-03-06 00:57:00,1.14044,1.14116,1.13999,1.14098,19400000.0
2007-03-06 00:58:00,1.14048,1.14134,1.14048,1.14134,4200000.0
2007-03-06 00:59:00,1.1414,1.14195,1.14106,1.14132,19800000.0
2007-03-06 01:00:00,1.14135,1.14171,1.14087,1.14171,16200000.0
2007-03-06 01:01:00,1.14133,1.14193,1.14096,1.14124,17400000.0
2007-03-06 01:02:00,1.1413,1.14161,1.1411,1.1411,9600000.0
2007-03-06 01:03:00,1.14129,1.14191,1.14129,1.14171,9800000.0
2007-03-06 01:04:00,1.14177,1.14177,1.14142,1.14142,5800000.0
2007-03-06 01:05:00,1.14178,1.14207,1.14163,1.14165,19600000.0
2007-03-06 01:06:00,1.14175,1.14196,1.14154,1.14184,18800000.0
2007-03-06 01:07:00,1.14144,1.14186,1.14133,1.14186,25600000.0
2007-03-06 01:08:00,1.14152,1.14203,1.14148,1.14203,9600000.0
2007-03-06 01:09:00,1.14159,1.142,1.14154,1.14154,15400000.0
2007-03-06 01:10:00,1.14156,1.14179,1.14156,1.14168,18600000.0
2007-03-06 01:11:00,1.14162,1.14162,1.14126,1.14143,17200000.0
2007-03-06 01:12:00,1.14197,1.14197,1.14172,1.14177,7200000.0
2007-03-06 01:13:00,1.14177,1.14177,1.14058,1.14058,7600000.0
2007-03-06 01:14:00,1.13954,1.1403,1.13947,1.1403,12000000.0
2007-03-06 01:15:00,1.14067,1.14067,1.14042,1.14062,12600000.0
2007-03-06 01:16:00,1.14004,1.14025,1.1399,1.14003,16200000.0
2007-03-06 01:17:00,1.14004,1.14018,1.13986,1.14013,11600000.0
2007-03-06 01:18:00,1.14003,1.14047,1.14003,1.14038,15800000.0
2007-03-06 01:19:00,1.14054,1.1408,1.14032,1.14044,34600000.0
2007-03-06 01:20:00,1.14087,1.14102,1.14057,1.14079,22000000.0
2007-03-06 01:21:00,1.14118,1.14147,1.14066,1.14109,22800000.0
2007-03-06 01:22:00,1.14119,1.14119,1.14074,1.14074,7400000.0
2007-03-06 01:23:00,1.14091,1.14091,1.14066,1.14079,11400000.0
2007-03-06 01:24:00,1.14086,1.14096,1.14074,1.14096,18000000.0
2007-03-06 01:25:00,1.14088,1.14117,1.14062,1.14117,15600000.0
2007-03-06 01:26:00,1.14079,1.141,1.14079,1.141,12400000.0
2007-03-06 01:27:00,1.14105,1.14123,1.14088,1.14121,13400000.0
2007-03-06 01:28:00,1.14155,1.14168,1.14142,1.14142,8800000.0
2007-03-06 01:29:00,1.14143,1.14156,1.14129,1.14133,14000000.0
2007-03-06 01:30:00,1.14143,1.14143,1.1407,1.1407,10800000.0
2007-03-06 01:31:00,1.1405,1.14069,1.14024,1.14061,21800000.0
2007-03-06 01:32:00,1.14054,1.1407,1.14054,1.14055,18200000.0
2007-03-06 01:33:00,1.14045,1.14076,1.14028,1.14076,13200000.0
2007-03-06 01:34:00,1.1406,1.1408,1.1393,1.1398,13800000.0
2007-03-06 01:35:00,1.14049,1.14092,1.14046,1.14058,13800000.0
2007-03-06 01:36:00,1.14052,1.14084,1.1402,1.14084,20800000.0
2007-03-06 01:37:00,1.14054,1.14092,1.14041,1.14092,17800000.0
2007-03-06 01:38:00,1.14093,1.14093,1.14074,1.14083,11000000.0
2007-03-06 01:39:00,1.14106,1.14112,1.14069,1.14071,7400000.0
2007-03-06 01:40:00,1.14081,1.14108,1.14078,1.14104,12600000.0
2007-03-06 01:41:00,1.14081,1.14097,1.14065,1.14066,13000000.0
2007-03-06 01:42:00,1.14106,1.14135,1.14096,1.14119,10600000.0
2007-03-06 01:43:00,1.14198,1.14204,1.14162,1.14192,8800000.0
2007-03-06 01:44:00,1.14225,1.14231,1.14159,1.14159,18000000.0
2007-03-06 01:45:00,1.14203,1.14203,1.1417,1.14176,3000000.0
2007-03-06 01:46:00,1.14168,1.14183,1.14158,1.14158,6200000.0
2007-03-06 01:47:00,1.14179,1.14184,1.14153,1.14162,13600000.0
2007-03-06 01:48:00,1.14164,1.14195,1.14158,1.14165,10400000.0
2007-03-06 01:49:00,1.14158,1.14183,1.14158,1.14176,9200000.0
2007-03-06 01:50:00,1.14155,1.14203,1.1413,1.1413,14800000.0
2007-03-06 01:51:00,1.14157,1.14224,1.14157,1.14164,12400000.0
2007-03-06 01:52:00,1.14162,1.14185,1.14136,1.14139,25000000.0
2007-03-06 01:53:00,1.14195,1.14195,1.14127,1.1413,16600000.0
2007-03-06 01:54:00,1.14138,1.14139,1.14127,1.14138,7400000.0
2007-03-06 01:55:00,1.1417,1.14172,1.1414,1.1414,26600000.0
2007-03-06 01:56:00,1.14175,1.14175,1.14136,1.14146,21600000.0
2007-03-06 01:57:00,1.14159,1.14174,1.14159,1.1416,11200000.0
2007-03-06 01:58:00,1.14149,1.14149,1.14141,1.14141,11200000.0
2007-03-06 01:59:00,1.14153,1.14191,1.14148,1.14166,30600000.0
2007-03-06 02:00:00,1.14182,1.14182,1.14121,1.14154,14200000.0
2007-03-06 02:01:00,1.14138,1.1415,1.14098,1.1415,13200000.0
2007-03-06 02:02:00,1.1414,1.14174,1.14104,1.14104,21000000.0
2007-03-06 02:03:00,1.14039,1.1412,1.14037,1.1412,15600000.0
2007-03-06 02:04:00,1.14136,1.14136,1.14054,1.14097,8200000.0
2007-03-06 02:05:00,1.14089,1.14099,1.14074,1.14082,10800000.0
2007-03-06 02:06:00,1.13986,1.13986,1.13858,1.13928,14200000.0
2007-03-06 02:07:00,1.14017,1.14026,1.13991,1.13998,10000000.0
2007-03-06 02:08:00,1.14023,1.1404,1.14007,1.1404,9800000.0
2007-03-06 02:09:00,1.1402,1.1402,1.13984,1.13984,22800000.0
2007-03-06 02:10:00,1.1399,1.14022,1.1399,1.13999,12000000.0
2007-03-06 02:11:00,1.14003,1.14082,1.14003,1.14015,6800000.0
2007-03-06 02:12:00,1.14012,1.14047,1.13997,1.14036,16800000.0
2007-03-06 02:13:00,1.14026,1.14026,1.13977,1.13999,8200000.0
2007-03-06 02:14:00,1.14026,1.14096,1.14026,1.14063,15800000.0
2007-03-06 02:15:00,1.14051,1.1409,1.14029,1.14063,16600000.0
2007-03-06 02:16:00,1.14041,1.14088,1.14001,1.14019,22800000.0
2007-03-06 02:17:00,1.14048,1.14052,1.14041,1.14052,5200000.0
2007-03-06 02:18:00,1.14123,1.1413,1.14103,1.14119,18400000.0
2007-03-06 02:19:00,1.14153,1.14169,1.14097,1.14132,11600000.0
2007-03-06 02:20:00,1.14171,1.14171,1.1413,1.14135,19200000.0
2007-03-06 02:21:00,1.14112,1.14123,1.14065,1.14077,18200000.0
2007-03-06 02:22:00,1.14128,1.14128,1.14084,1.14096,11400000.0
2007-03-06 02:23:00,1.14119,1.14129,1.14107,1.14107,33600000.0
2007-03-06 02:24:00,1.14119,1.14119,1.14067,1.14081,10600000.0
2007-03-06 02:25:00,1.14104,1.14135,1.14104,1.14111,6800000.0
2007-03-06 02:26:00,1.14087,1.14128,1.14059,1.14128,14000000.0
2007-03-06 02:27:00,1.14086,1.141,1.14082,1.14094,13400000.0
2007-03-06 02:28:00,1.14098,1.1413,1.14064,1.14064,29800000.0
2007-03-06 02:29:00,1.14112,1.14158,1.141,1.14158,23800000.0
2007-03-06 02:30:00,1.14143,1.14157,1.14143,1.14157,3200000.0
2007-03-06 02:31:00,1.14129,1.14141,1.14087,1.14123,20000000.0
2007-03-06 02:32:00,1.14167,1.14215,1.14151,1.14151,16200000.0
2007-03-06 02:33:00,1.14144,1.1418,1.14126,1.14129,17800000.0
2007-03-06 02:34:00,1.14006,1.14006,1.13974,1.13974,4200000.0
2007-03-06 02:35:00,1.13932,1.1397,1.139,1.1397,10000000.0
2007-03-06 02:36:00,1.13966,1.14,1.13945,1.13965,19000000.0
2007-03-06 02:37:00,1.13981,1.14015,1.13965,1.13969,12400000.0
2007-03-06 02:38:00,1.1396,1.13993,1.1394,1.13941,20600000.0
2007-03-06 02:39:00,1.13959,1.13972,1.13937,1.13944,18600000.0
2007-03-06 02:40:00,1.13919,1.13971,1.13919,1.13965,15000000.0
2007-03-06 02:41:00,1.13897,1.1392,1.13891,1.13891,24600000.0
2007-03-06 02:42:00,1.1389,1.13913,1.1388,1.13913,14800000.0
2007-03-06 02:43:00,1.13922,1.13953,1.13911,1.13952,14800000.0
2007-03-06 02:44:00,1.13932,1.13975,1.13911,1.13948,17600000.0
2007-03-06 02:45:00,1.13926,1.13942,1.13895,1.13915,22000000.0
2007-03-06 02:46:00,1.13889,1.13968,1.13889,1.13968,13200000.0
2007-03-06 02:47:00,1.1391,1.1391,1.13858,1.13889,15400000.0
2007-03-06 02:48:00,1.13873,1.13881,1.13857,1.13881,18600000.0
2007-03-06 02:49:00,1.13876,1.13937,1.13876,1.13937,13400000.0
2007-03-06 02:50:00,1.13923,1.13951,1.13881,1.13881,17000000.0
2007-03-06 02:51:00,1.13866,1.13889,1.13834,1.13869,19800000.0
2007-03-06 02:52:00,1.1388,1.1388,1.13833,1.13855,18600000.0
2007-03-06 02:53:00,1.13842,1.1387,1.13832,1.13843,12000000.0
2007-03-06 02:54:00,1.13868,1.13868,1.138,1.13832,10600000.0
2007-03-06 02:55:00,1.13804,1.13858,1.13753,1.13807,14200000.0
2007-03-06 02:56:00,1.13839,1.13913,1.13829,1.13854,31600000.0
2007-03-06 02:57:00,1.1386,1.13881,1.1386,1.13881,9800000.0
2007-03-06 02:58:00,1.13924,1.13937,1.13907,1.13907,20200000.0
2007-03-06 02:59:00,1.13907,1.1393,1.13892,1.13906,20200000.0
2007-03-06 03:00:00,1.13926,1.13961,1.13922,1.13923,10000000.0
2007-03-06 03:01:00,1.13957,1.13957,1.13932,1.13932,4800000.0
2007-03-06 03:02:00,1.13882,1.13923,1.1386,1.13923,13000000.0
2007-03-06 03:03:00,1.13929,1.13961,1.13905,1.13938,11600000.0
2007-03-06 03:04:00,1.13915,1.13929,1.13894,1.13911,28000000.0
2007-03-06 03:05:00,1.13917,1.13949,1.13883,1.13889,13000000.0
2007-03-06 03:06:00,1.13888,1.13888,1.13831,1.13855,14400000.0
2007-03-06 03:07:00,1.13841,1.13841,1.13805,1.13833,17400000.0
2007-03-06 03:08:00,1.13836,1.1384,1.13809,1.13827,11000000.0
2007-03-06 03:09:00,1.13814,1.13823,1.13768,1.13808,7600000.0
2007-03-06 03:10:00,1.13891,1.13891,1.13852,1.13869,9800000.0
2007-03-06 03:11:00,1.13813,1.13813,1.13786,1.13799,9000000.0
2007-03-06 03:12:00,1.13791,1.13815,1.13765,1.1377,11000000.0
2007-03-06 03:13:00,1.1379,1.13798,1.13776,1.13782,18800000.0
2007-03-06 03:14:00,1.1385,1.1385,1.13771,1.13795,17800000.0
2007-03-06 03:15:00,1.13795,1.13829,1.13774,1.13802,14000000.0
2007-03-06 03:16:00,1.1381,1.13848,1.1381,1.1383,4200000.0
2007-03-06 03:17:00,1.13836,1.13872,1.13836,1.13872,7400000.0
2007-03-06 03:18:00,1.1382,1.13868,1.13812,1.13831,30200000.0
2007-03-06 03:19:00,1.13852,1.13896,1.13817,1.13845,20600000.0
2007-03-06 03:20:00,1.13848,1.13913,1.13848,1.13913,9400000.0
2007-03-06 03:21:00,1.13934,1.13938,1.13883,1.13895,18600000.0
2007-03-06 03:22:00,1.13882,1.13931,1.13861,1.13931,17200000.0
2007-03-06 03:23:00,1.13951,1.13961,1.13942,1.13954,20800000.0
2007-03-06 03:24:00,1.13942,1.13966,1.13915,1.13938,25800000.0
2007-03-06 03:25:00,1.1396,1.1396,1.1391,1.13922,11200000.0
2007-03-06 03:26:00,1.1394,1.14003,1.1394,1.13979,15200000.0
2007-03-06 03:27:00,1.13985,1.14019,1.13985,1.14019,18200000.0
2007-03-06 03:28:00,1.14075,1.14075,1.14021,1.14065,15800000.0
2007-03-06 03:29:00,1.14032,1.14094,1.14032,1.14076,16200000.0
2007-03-06 03:30:00,1.1404,1.14072,1.1402,1.14043,21800000.0
2007-03-06 03:31:00,1.14067,1.14067,1.14004,1.14004,10400000.0
2007-03-06 03:32:00,1.14078,1.14082,1.14015,1.14048,16400000.0
2007-03-06 03:33:00,1.1391,1.1391,1.1391,1.1391,14000000.0
2007-03-06 03:34:00,1.14035,1.14082,1.14026,1.14026,14000000.0
2007-03-06 03:35:00,1.14008,1.14067,1.14008,1.14046,7600000.0
2007-03-06 03:36:00,1.14029,1.14067,1.14016,1.14016,12000000.0
2007-03-06 03:37:00,1.14034,1.14052,1.14011,1.14052,25400000.0
2007-03-06 03:38:00,1.14006,1.14036,1.13996,1.14017,15400000.0
2007-03-06 03:39:00,1.14005,1.141,1.14005,1.141,11800000.0
2007-03-06 03:40:00,1.14103,1.14161,1.14103,1.14128,9400000.0
2007-03-06 03:41:00,1.14107,1.14146,1.14089,1.14089,20200000.0
2007-03-06 03:42:00,1.1412,1.14144,1.1412,1.14144,4200000.0
2007-03-06 03:43:00,1.14097,1.14099,1.1408,1.1408,11400000.0
2007-03-06 03:44:00,1.14091,1.14103,1.14041,1.14103,7400000.0
2007-03-06 03:45:00,1.14068,1.14068,1.14038,1.14057,9400000.0
2007-03-06 03:46:00,1.14069,1.14069,1.14016,1.14031,18200000.0
2007-03-06 03:47:00,1.14049,1.14054,1.1404,1.14049,22600000.0
2007-03-06 03:48:00,1.14021,1.14042,1.14021,1.14042,5600000.0
2007-03-06 03:49:00,1.1369,1.1375,1.1369,1.1372,19200000.0
2007-03-06 03:50:00,1.14054,1.14076,1.14045,1.14054,19200000.0
2007-03-06 03:51:00,1.14067,1.14102,1.14036,1.14055,16200000.0
2007-03-06 03:52:00,1.14044,1.14091,1.14036,1.14051,14200000.0
2007-03-06 03:53:00,1.14013,1.14074,1.14013,1.14049,23200000.0
2007-03-06 03:54:00,1.14066,1.14066,1.14027,1.14049,17600000.0
2007-03-06 03:55:00,1.14044,1.14122,1.14022,1.14122,15000000.0
2007-03-06 03:56:00,1.14064,1.14098,1.14056,1.14093,14600000.0
2007-03-06 03:57:00,1.14101,1.1411,1.14077,1.14091,11400000.0
2007-03-06 03:58:00,1.14057,1.14099,1.14055,1.14099,11600000.0
2007-03-06 03:59:00,1.14076,1.14111,1.14059,1.14062,12200000.0
2007-03-06 04:00:00,1.14043,1.14111,1.14028,1.14066,20200000.0
2007-03-06 04:01:00,1.14049,1.14079,1.14049,1.14079,6400000.0
2007-03-06 04:02:00,1.14082,1.14109,1.14037,1.14037,17800000.0
2007-03-06 04:03:00,1.14053,1.14085,1.14053,1.14077,8400000.0
2007-03-06 04:04:00,1.14079,1.141,1.14069,1.14094,17800000.0
2007-03-06 04:05:00,1.1411,1.1411,1.14068,1.14072,14800000.0
2007-03-06 04:06:00,1.14076,1.14131,1.14076,1.14131,5800000.0
2007-03-06 04:07:00,1.14081,1.14097,1.14054,1.14054,13200000.0
2007-03-06 04:08:00,1.14112,1.14128,1.14075,1.14094,22600000.0
2007-03-06 04:09:00,1.1411,1.14125,1.14095,1.14095,11600000.0
2007-03-06 04:10:00,1.14088,1.14089,1.14051,1.14089,12400000.0
2007-03-06 04:11:00,1.14036,1.14045,1.14028,1.14028,24200000.0
2007-03-06 04:12:00,1.14047,1.14084,1.14004,1.14061,16600000.0
2007-03-06 04:13:00,1.1403,1.14043,1.13992,1.13992,19800000.0
2007-03-06 04:14:00,1.13996,1.13996,1.13988,1.13992,6400000.0
2007-03-06 04:15:00,1.13945,1.14002,1.13945,1.14002,5800000.0
2007-03-06 04:16:00,1.13999,1.13999,1.13961,1.13961,2600000.0
2007-03-06 04:17:00,1.13938,1.13945,1.13923,1.1393,10600000.0
2007-03-06 04:18:00,1.13941,1.13941,1.13895,1.13895,14800000.0
2007-03-06 04:19:00,1.13901,1.13937,1.139,1.1392,8800000.0
2007-03-06 04:20:00,1.13919,1.1393,1.13919,1.13923,16000000.0
2007-03-06 04:21:00,1.13991,1.13994,1.13906,1.13942,17600000.0
2007-03-06 04:22:00,1.13942,1.13942,1.13924,1.13924,2600000.0
2007-03-06 04:23:00,1.1392,1.13984,1.13919,1.13935,17400000.0
2007-03-06 04:24:00,1.13951,1.13983,1.13943,1.13969,13400000.0
2007-03-06 04:25:00,1.13964,1.13984,1.13964,1.13971,15600000.0
2007-03-06 04:26:00,1.13977,1.13977,1.13969,1.13969,3200000.0
2007-03-06 04:27:00,1.1398,1.13998,1.1398,1.13998,5600000.0
2007-03-06 04:28:00,1.1398,1.14032,1.1398,1.14032,15800000.0
2007-03-06 04:29:00,1.14008,1.14008,1.13955,1.13955,12000000.0
2007-03-06 04:30:00,1.13936,1.13936,1.13876,1.13884,8800000.0
2007-03-06 04:31:00,1.13869,1.13923,1.13862,1.1391,16000000.0
2007-03-06 04:32:00,1.13891,1.13899,1.13879,1.13899,17000000.0
2007-03-06 04:33:00,1.13863,1.13863,1.13833,1.13833,3200000.0
2007-03-06 04:34:00,1.13825,1.13867,1.13825,1.13867,12400000.0
2007-03-06 04:35:00,1.13867,1.1389,1.13859,1.13859,6800000.0
2007-03-06 04:36:00,1.13858,1.13877,1.13839,1.13839,13600000.0
2007-03-06 04:37:00,1.13832,1.13868,1.13801,1.13853,9800000.0
2007-03-06 04:38:00,1.13828,1.13858,1.13828,1.13844,7200000.0
2007-03-06 04:39:00,1.13868,1.13922,1.13856,1.13922,33000000.0
2007-03-06 04:40:00,1.13922,1.13936,1.13907,1.13936,9200000.0
2007-03-06 04:41:00,1.1392,1.1392,1.13881,1.13915,24400000.0
2007-03-06 04:42:00,1.13915,1.13945,1.13874,1.13874,15800000.0
2007-03-06 04:43:00,1.13868,1.13868,1.13838,1.13838,12000000.0
2007-03-06 04:44:00,1.13848,1.13848,1.1377,1.1377,15200000.0
2007-03-06 04:45:00,1.13763,1.13763,1.13701,1.1372,14400000.0
2007-03-06 04:46:00,1.13726,1.13743,1.13697,1.13697,19800000.0
2007-03-06 04:47:00,1.13732,1.1377,1.1371,1.1371,10000000.0
2007-03-06 04:48:00,1.13715,1.13715,1.13635,1.13635,14400000.0
2007-03-06 04:49:00,1.13675,1.1369,1.13615,1.1369,13000000.0
2007-03-06 04:50:00,1.13707,1.13725,1.13668,1.13721,10600000.0
2007-03-06 04:51:00,1.1371,1.13774,1.1371,1.13733,12200000.0
2007-03-06 04:52:00,1.13719,1.13759,1.13713,1.13723,21000000.0
2007-03-06 04:53:00,1.13697,1.13714,1.13679,1.13694,15400000.0
2007-03-06 04:54:00,1.13706,1.13706,1.13704,1.13704,4000000.0
2007-03-06 04:55:00,1.13705,1.13737,1.137,1.13737,17800000.0
2007-03-06 04:56:00,1.13735,1.13743,1.13708,1.13725,9400000.0
2007-03-06 04:57:00,1.13731,1.13749,1.13709,1.13749,12800000.0
2007-03-06 04:58:00,1.1374,1.1374,1.13688,1.13688,13800000.0
2007-03-06 04:59:00,1.1372,1.13746,1.13713,1.13746,9000000.0
2007-03-06 05:00:00,1.13711,1.1378,1.13711,1.1378,8000000.0
2007-03-06 05:01:00,1.13758,1.13777,1.13732,1.13732,8800000.0
2007-03-06 05:02:00,1.1367,1.13755,1.1367,1.13755,17000000.0
2007-03-06 05:03:00,1.13751,1.13776,1.13745,1.13752,9000000.0
2007-03-06 05:04:00,1.13752,1.13773,1.13749,1.13749,15800000.0
2007-03-06 05:05:00,1.13757,1.13788,1.13747,1.13747,10000000.0
2007-03-06 05:06:00,1.13738,1.13768,1.13724,1.13745,15200000.0
2007-03-06 05:07:00,1.13773,1.13773,1.13737,1.13737,12800000.0
2007-03-06 05:08:00,1.13766,1.13781,1.13766,1.13781,8200000.0
2007-03-06 05:09:00,1.1375,1.13752,1.13721,1.13748,9200000.0
2007-03-06 05:10:00,1.13718,1.13747,1.13687,1.13747,9800000.0
2007-03-06 05:11:00,1.1374,1.13763,1.13718,1.13763,6200000.0
2007-03-06 05:12:00,1.13741,1.13751,1.13719,1.13726,12400000.0
2007-03-06 05:13:00,1.13734,1.13763,1.13724,1.13737,29600000.0
2007-03-06 05:14:00,1.13751,1.13775,1.13711,1.13747,18800000.0
2007-03-06 05:15:00,1.1383,1.1383,1.1382,1.1382,11400000.0
2007-03-06 05:16:00,1.13754,1.13754,1.13669,1.13725,11400000.0
2007-03-06 05:17:00,1.1381,1.1382,1.138,1.138,16800000.0
2007-03-06 05:18:00,1.13738,1.13738,1.13697,1.13724,16800000.0
2007-03-06 05:19:00,1.13724,1.13771,1.13716,1.1373,9800000.0
2007-03-06 05:20:00,1.1371,1.13763,1.13698,1.13763,12600000.0
2007-03-06 05:21:00,1.13781,1.13781,1.13726,1.13728,10400000.0
2007-03-06 05:22:00,1.13791,1.13791,1.13776,1.13776,2600000.0
2007-03-06 05:23:00,1.13754,1.13809,1.13749,1.13753,10800000.0
2007-03-06 05:24:00,1.13776,1.13807,1.13743,1.13743,23000000.0
2007-03-06 05:25:00,1.13772,1.13782,1.13772,1.13782,3200000.0
2007-03-06 05:26:00,1.13797,1.13804,1.13775,1.13804,11000000.0
2007-03-06 05:27:00,1.13825,1.13825,1.13785,1.13785,4800000.0
2007-03-06 05:28:00,1.13767,1.13796,1.13766,1.13796,15200000.0
2007-03-06 05:29:00,1.1381,1.1382,1.13771,1.13793,15400000.0
2007-03-06 05:30:00,1.13785,1.13829,1.13781,1.13788,14000000.0
2007-03-06 05:31:00,1.13806,1.13824,1.13795,1.13797,17000000.0
2007-03-06 05:32:00,1.13797,1.13814,1.13755,1.13755,6200000.0
2007-03-06 05:33:00,1.13788,1.13825,1.1378,1.13797,16000000.0
2007-03-06 05:34:00,1.13799,1.13799,1.13781,1.13794,6200000.0
2007-03-06 05:35:00,1.13783,1.13811,1.13755,1.13791,24200000.0
2007-03-06 05:36:00,1.13802,1.13825,1.13776,1.13776,14200000.0
2007-03-06 05:37:00,1.13759,1.13809,1.13759,1.13809,5200000.0
2007-03-06 05:38:00,1.13741,1.13749,1.13714,1.13731,9400000.0
2007-03-06 05:39:00,1.13782,1.13824,1.13771,1.13824,5200000.0
2007-03-06 05:40:00,1.13822,1.13822,1.13774,1.13791,9000000.0
2007-03-06 05:41:00,1.13771,1.13784,1.13728,1.13765,20200000.0
2007-03-06 05:42:00,1.13819,1.13827,1.1378,1.1379,14800000.0
2007-03-06 05:43:00,1.138,1.1382,1.138,1.1382,5000000.0
2007-03-06 05:44:00,1.13755,1.13799,1.13755,1.13774,5000000.0
2007-03-06 05:45:00,1.13827,1.13827,1.13792,1.13821,30200000.0
2007-03-06 05:46:00,1.13808,1.13822,1.13781,1.13815,13200000.0
2007-03-06 05:47:00,1.138,1.138,1.138,1.138,10600000.0
2007-03-06 05:48:00,1.13813,1.13813,1.13789,1.13789,10600000.0
2007-03-06 05:49:00,1.1381,1.1382,1.1381,1.1382,14000000.0
2007-03-06 05:50:00,1.13777,1.13803,1.13742,1.13791,14000000.0
2007-03-06 05:51:00,1.1382,1.1382,1.1379,1.1379,9600000.0
2007-03-06 05:52:00,1.13788,1.13802,1.13771,1.13802,9600000.0
2007-03-06 05:53:00,1.13793,1.13827,1.13783,1.13792,10800000.0
2007-03-06 05:54:00,1.13791,1.13808,1.1379,1.1379,4200000.0
2007-03-06 05:55:00,1.13756,1.13782,1.13736,1.13736,14000000.0
2007-03-06 05:56:00,1.13773,1.13795,1.13764,1.13795,12200000.0
2007-03-06 05:57:00,1.13798,1.13821,1.13767,1.13821,6400000.0
2007-03-06 05:58:00,1.13792,1.13842,1.13778,1.13807,22400000.0
2007-03-06 05:59:00,1.13813,1.13813,1.13781,1.13789,7600000.0
2007-03-06 06:00:00,1.13789,1.13817,1.13783,1.13783,13600000.0
2007-03-06 06:01:00,1.13794,1.1383,1.13787,1.13812,19800000.0
2007-03-06 06:02:00,1.13826,1.13838,1.13812,1.13812,14600000.0
2007-03-06 06:03:00,1.13822,1.13831,1.13822,1.13831,3400000.0
2007-03-06 06:04:00,1.13776,1.13838,1.13776,1.13787,18800000.0
2007-03-06 06:05:00,1.13794,1.13808,1.13781,1.13787,12600000.0
2007-03-06 06:06:00,1.13767,1.1381,1.13766,1.13766,10200000.0
2007-03-06 06:07:00,1.13768,1.13796,1.13768,1.13796,2600000.0
2007-03-06 06:08:00,1.13785,1.13812,1.13785,1.13788,15600000.0
2007-03-06 06:09:00,1.13791,1.13791,1.13725,1.13762,13200000.0
2007-03-06 06:10:00,1.13738,1.13742,1.13708,1.13742,9600000.0
2007-03-06 06:11:00,1.13766,1.13766,1.13724,1.13724,17000000.0
2007-03-06 06:12:00,1.13699,1.13754,1.13694,1.13754,9200000.0
2007-03-06 06:13:00,1.13763,1.13776,1.13752,1.13756,6000000.0
2007-03-06 06:14:00,1.13768,1.13774,1.13749,1.13769,18800000.0
2007-03-06 06:15:00,1.13758,1.13758,1.13755,1.13755,2600000.0
2007-03-06 06:16:00,1.13779,1.13779,1.13755,1.13755,5000000.0
2007-03-06 06:17:00,1.13749,1.13781,1.13738,1.13781,10600000.0
2007-03-06 06:18:00,1.13764,1.13769,1.13741,1.13741,11800000.0
2007-03-06 06:19:00,1.13779,1.13786,1.13758,1.13764,14800000.0
2007-03-06 06:20:00,1.13758,1.138,1.13743,1.13763,21600000.0
2007-03-06 06:21:00,1.13743,1.13743,1.13733,1.13733,9600000.0
2007-03-06 06:22:00,1.13742,1.1382,1.13741,1.13755,10200000.0
2007-03-06 06:23:00,1.13772,1.1378,1.1373,1.1375,11000000.0
2007-03-06 06:24:00,1.13724,1.13741,1.13717,1.13722,13400000.0
2007-03-06 06:25:00,1.13708,1.13754,1.13708,1.13721,6800000.0
2007-03-06 06:26:00,1.13724,1.13762,1.13724,1.13729,10200000.0
2007-03-06 06:27:00,1.13709,1.13757,1.13697,1.13722,31800000.0
2007-03-06 06:28:00,1.13706,1.13721,1.13699,1.13699,4200000.0
2007-03-06 06:29:00,1.1376,1.1381,1.1376,1.1379,6600000.0
2007-03-06 06:30:00,1.1378,1.1378,1.1377,1.1377,6600000.0
2007-03-06 06:31:00,1.13715,1.13754,1.13715,1.13754,6600000.0
2007-03-06 06:32:00,1.13744,1.13744,1.13713,1.13718,8800000.0
2007-03-06 06:33:00,1.13717,1.13766,1.13717,1.13766,14600000.0
2007-03-06 06:34:00,1.13723,1.1374,1.13673,1.13673,14200000.0
2007-03-06 06:35:00,1.13693,1.13729,1.13691,1.13701,9400000.0
2007-03-06 06:36:00,1.13716,1.13771,1.13705,1.13771,12000000.0
2007-03-06 06:37:00,1.1377,1.1377,1.1375,1.1375,8400000.0
2007-03-06 06:38:00,1.1375,1.13753,1.13724,1.13753,8400000.0
2007-03-06 06:39:00,1.13741,1.13741,1.13688,1.13734,8600000.0
2007-03-06 06:40:00,1.13778,1.13778,1.13684,1.13723,13200000.0
2007-03-06 06:41:00,1.13758,1.13791,1.13704,1.13745,17000000.0
2007-03-06 06:42:00,1.13714,1.13764,1.13714,1.13764,7400000.0
2007-03-06 06:43:00,1.13796,1.13796,1.13758,1.13788,15600000.0
2007-03-06 06:44:00,1.1379,1.1379,1.1378,1.1379,13800000.0
2007-03-06 06:45:00,1.13761,1.13776,1.13737,1.13737,13800000.0
2007-03-06 06:46:00,1.138,1.138,1.1377,1.1379,7600000.0
2007-03-06 06:47:00,1.13778,1.13779,1.13755,1.13755,7600000.0
2007-03-06 06:48:00,1.13785,1.13785,1.13724,1.13738,13600000.0
2007-03-06 06:49:00,1.138,1.138,1.1378,1.1378,23600000.0
2007-03-06 06:50:00,1.13746,1.13772,1.13728,1.13746,23600000.0
2007-03-06 06:51:00,1.13752,1.13752,1.13723,1.13729,11600000.0
2007-03-06 06:52:00,1.13749,1.13752,1.13694,1.13726,28200000.0
2007-03-06 06:53:00,1.13773,1.13773,1.13701,1.13701,14000000.0
2007-03-06 06:54:00,1.13718,1.13751,1.13703,1.1372,10200000.0
2007-03-06 06:55:00,1.13697,1.13733,1.13694,1.13718,14200000.0
2007-03-06 06:56:00,1.13717,1.13752,1.13701,1.13739,17800000.0
2007-03-06 06:57:00,1.13779,1.13784,1.13754,1.13777,11200000.0
2007-03-06 06:58:00,1.13717,1.13806,1.13717,1.13743,17000000.0
2007-03-06 06:59:00,1.13774,1.1378,1.13758,1.13773,23600000.0
2007-03-06 07:00:00,1.13745,1.13746,1.13715,1.13715,20000000.0
2007-03-06 07:01:00,1.13732,1.13738,1.13694,1.13694,15400000.0
2007-03-06 07:02:00,1.13702,1.13715,1.13702,1.13712,9800000.0
2007-03-06 07:03:00,1.13717,1.13741,1.13684,1.13706,20200000.0
2007-03-06 07:04:00,1.13751,1.13751,1.13703,1.13703,4200000.0
2007-03-06 07:05:00,1.13722,1.13748,1.13696,1.13711,13800000.0
2007-03-06 07:06:00,1.13723,1.13723,1.13687,1.13698,26800000.0
2007-03-06 07:07:00,1.13731,1.13737,1.13725,1.13733,11400000.0
2007-03-06 07:08:00,1.13728,1.13747,1.13718,1.13721,18000000.0
2007-03-06 07:09:00,1.13717,1.13772,1.13717,1.13752,27200000.0
2007-03-06 07:10:00,1.13735,1.1377,1.13721,1.13721,23400000.0
2007-03-06 07:11:00,1.13765,1.13816,1.1375,1.13762,17000000.0
2007-03-06 07:12:00,1.1377,1.13817,1.13757,1.13817,9000000.0
2007-03-06 07:13:00,1.1382,1.1382,1.13775,1.13775,9800000.0
2007-03-06 07:14:00,1.13813,1.13814,1.13778,1.13814,9200000.0
2007-03-06 07:15:00,1.13771,1.13797,1.13757,1.13797,14600000.0
2007-03-06 07:16:00,1.138,1.13828,1.13777,1.13788,21800000.0
2007-03-06 07:17:00,1.13847,1.13847,1.13782,1.13788,9800000.0
2007-03-06 07:18:00,1.13786,1.13807,1.13759,1.13807,14800000.0
2007-03-06 07:19:00,1.13771,1.13801,1.13771,1.13801,2600000.0
2007-03-06 07:20:00,1.13769,1.13789,1.13754,1.13754,20800000.0
2007-03-06 07:21:00,1.13734,1.13787,1.13734,1.13787,9800000.0
2007-03-06 07:22:00,1.136,1.1362,1.136,1.1362,6200000.0
2007-03-06 07:23:00,1.13744,1.13762,1.1373,1.1374,6200000.0
2007-03-06 07:24:00,1.13771,1.13771,1.13693,1.13758,15600000.0
2007-03-06 07:25:00,1.13767,1.1378,1.13696,1.13696,9600000.0
2007-03-06 07:26:00,1.13721,1.13757,1.1372,1.13745,13200000.0
2007-03-06 07:27:00,1.13741,1.13741,1.13734,1.13734,13200000.0
2007-03-06 07:28:00,1.13728,1.13728,1.13711,1.13711,2600000.0
2007-03-06 07:29:00,1.13693,1.13745,1.13693,1.13745,10600000.0
2007-03-06 07:30:00,1.13752,1.13787,1.13727,1.13737,10000000.0
2007-03-06 07:31:00,1.13749,1.13749,1.13711,1.13725,9600000.0
2007-03-06 07:32:00,1.13682,1.13689,1.13682,1.13689,4000000.0
2007-03-06 07:33:00,1.13727,1.13758,1.13699,1.13739,12400000.0
2007-03-06 07:34:00,1.1362,1.1362,1.1357,1.1357,14200000.0
2007-03-06 07:35:00,1.1358,1.1362,1.1358,1.1361,14200000.0
2007-03-06 07:36:00,1.13725,1.13725,1.13684,1.13697,14200000.0
2007-03-06 07:37:00,1.13735,1.13763,1.13711,1.13714,17400000.0
2007-03-06 07:38:00,1.13734,1.13734,1.13643,1.13668,6800000.0
2007-03-06 07:39:00,1.13716,1.13758,1.13682,1.13682,11600000.0
2007-03-06 07:40:00,1.13697,1.1372,1.13651,1.13651,13400000.0
2007-03-06 07:41:00,1.1372,1.13738,1.13705,1.13735,19200000.0
2007-03-06 07:42:00,1.1372,1.13773,1.1372,1.13773,10800000.0
2007-03-06 07:43:00,1.13739,1.13759,1.13739,1.13746,12000000.0
2007-03-06 07:44:00,1.13746,1.13759,1.13734,1.13736,11200000.0
2007-03-06 07:45:00,1.13713,1.13758,1.13706,1.13758,19000000.0
2007-03-06 07:46:00,1.13759,1.13765,1.13741,1.13765,16400000.0
2007-03-06 07:47:00,1.13745,1.13748,1.13745,1.13748,9600000.0
2007-03-06 07:48:00,1.1369,1.1369,1.1368,1.1368,11000000.0
2007-03-06 07:49:00,1.1365,1.1365,1.1364,1.1364,11000000.0
2007-03-06 07:50:00,1.13753,1.13816,1.13753,1.13773,11000000.0
2007-03-06 07:51:00,1.13775,1.13775,1.13683,1.13688,18800000.0
2007-03-06 07:52:00,1.13647,1.13659,1.13643,1.13649,14800000.0
2007-03-06 07:53:00,1.13633,1.13678,1.13633,1.13638,12200000.0
2007-03-06 07:54:00,1.1366,1.1371,1.1366,1.137,8600000.0
2007-03-06 07:55:00,1.13616,1.13617,1.13611,1.13617,8600000.0
2007-03-06 07:56:00,1.13626,1.13651,1.13585,1.13651,15200000.0
2007-03-06 07:57:00,1.13639,1.13677,1.13639,1.13664,7400000.0
2007-03-06 07:58:00,1.13647,1.13678,1.13622,1.13645,6200000.0
2007-03-06 07:59:00,1.13675,1.13704,1.13653,1.13688,13800000.0
2007-03-06 08:00:00,1.13738,1.13753,1.13691,1.13728,22400000.0
2007-03-06 08:01:00,1.13692,1.137,1.13692,1.137,2600000.0
2007-03-06 08:02:00,1.13677,1.13692,1.1364,1.13673,17600000.0
2007-03-06 08:03:00,1.13743,1.13791,1.13703,1.1372,15800000.0
2007-03-06 08:04:00,1.13687,1.13687,1.13662,1.13662,9200000.0
2007-03-06 08:05:00,1.13661,1.13689,1.13636,1.13681,11400000.0
2007-03-06 08:06:00,1.13722,1.13722,1.13669,1.13674,5200000.0
2007-03-06 08:07:00,1.1369,1.13698,1.13665,1.13698,31600000.0
2007-03-06 08:08:00,1.1365,1.1368,1.1365,1.1368,3200000.0
2007-03-06 08:09:00,1.13674,1.13684,1.13674,1.13684,3200000.0
2007-03-06 08:10:00,1.13659,1.13684,1.13643,1.13655,11600000.0
2007-03-06 08:11:00,1.13605,1.13629,1.13605,1.13623,14000000.0
2007-03-06 08:12:00,1.13633,1.13634,1.13633,1.13634,2600000.0
2007-03-06 08:13:00,1.13646,1.1367,1.13622,1.13644,15600000.0
2007-03-06 08:14:00,1.13623,1.13652,1.13593,1.13627,19800000.0
2007-03-06 08:15:00,1.13605,1.1368,1.13605,1.13648,8000000.0
2007-03-06 08:16:00,1.13626,1.13659,1.13623,1.13623,9600000.0
2007-03-06 08:17:00,1.13596,1.13596,1.13539,1.1357,21000000.0
2007-03-06 08:18:00,1.13525,1.1353,1.13523,1.1353,17000000.0
2007-03-06 08:19:00,1.13479,1.13548,1.13479,1.13548,12200000.0
2007-03-06 08:20:00,1.13555,1.13581,1.13543,1.13567,17800000.0
2007-03-06 08:21:00,1.13604,1.13604,1.13524,1.1358,16400000.0
2007-03-06 08:22:00,1.13578,1.13578,1.13541,1.13556,6600000.0
2007-03-06 08:23:00,1.13521,1.13544,1.13521,1.13528,15000000.0
2007-03-06 08:24:00,1.13607,1.13607,1.13567,1.13567,4000000.0
2007-03-06 08:25:00,1.13571,1.13573,1.13548,1.13568,14000000.0
2007-03-06 08:26:00,1.13549,1.1355,1.13508,1.13508,5200000.0
2007-03-06 08:27:00,1.13522,1.13564,1.13515,1.13539,19200000.0
2007-03-06 08:28:00,1.13554,1.13554,1.13524,1.13525,18800000.0
2007-03-06 08:29:00,1.1355,1.13575,1.13548,1.13575,3600000.0
2007-03-06 08:30:00,1.13591,1.13611,1.1356,1.13604,17800000.0
2007-03-06 08:31:00,1.1369,1.137,1.1369,1.1369,5600000.0
2007-03-06 08:32:00,1.13587,1.13587,1.13525,1.13525,5600000.0
2007-03-06 08:33:00,1.13543,1.13573,1.13543,1.13568,9200000.0
2007-03-06 08:34:00,1.13559,1.13573,1.13545,1.13545,22400000.0
2007-03-06 08:35:00,1.13546,1.1357,1.13546,1.13554,17400000.0
2007-03-06 08:36:00,1.13547,1.13571,1.13547,1.13552,3600000.0
2007-03-06 08:37:00,1.13553,1.13553,1.13537,1.13552,13200000.0
2007-03-06 08:38:00,1.13547,1.13598,1.13547,1.13575,19400000.0
2007-03-06 08:39:00,1.13555,1.13605,1.13555,1.13561,24400000.0
2007-03-06 08:40:00,1.13563,1.13588,1.13553,1.13559,27600000.0
2007-03-06 08:41:00,1.1367,1.137,1.1367,1.1367,15400000.0
2007-03-06 08:42:00,1.13571,1.13642,1.13571,1.13637,15400000.0
2007-03-06 08:43:00,1.13623,1.13673,1.13616,1.13649,17200000.0
2007-03-06 08:44:00,1.13652,1.13668,1.13635,1.13668,8600000.0
2007-03-06 08:45:00,1.13672,1.13715,1.13643,1.13643,22600000.0
2007-03-06 08:46:00,1.13653,1.13666,1.13653,1.13659,18000000.0
2007-03-06 08:47:00,1.1371,1.1373,1.1365,1.1368,23000000.0
2007-03-06 08:48:00,1.13632,1.13668,1.1362,1.13622,23000000.0
2007-03-06 08:49:00,1.13661,1.13661,1.13598,1.13625,15200000.0
2007-03-06 08:50:00,1.13603,1.13651,1.13603,1.13642,23800000.0
2007-03-06 08:51:00,1.13568,1.13638,1.13568,1.13638,51400000.0
2007-03-06 08:52:00,1.13627,1.13637,1.13606,1.13637,10600000.0
2007-03-06 08:53:00,1.13648,1.13674,1.13617,1.13644,13200000.0
2007-03-06 08:54:00,1.13648,1.13648,1.13604,1.13604,6800000.0
2007-03-06 08:55:00,1.13663,1.13663,1.13609,1.13618,14600000.0
2007-03-06 08:56:00,1.13626,1.13642,1.13626,1.1364,10800000.0
2007-03-06 08:57:00,1.13635,1.13653,1.13616,1.13637,25200000.0
2007-03-06 08:58:00,1.13612,1.13645,1.13597,1.13633,11800000.0
2007-03-06 08:59:00,1.13633,1.13672,1.13625,1.13651,9800000.0
2007-03-06 09:00:00,1.13645,1.13663,1.13627,1.13663,13000000.0
2007-03-06 09:01:00,1.13705,1.13705,1.13658,1.13674,20000000.0
2007-03-06 09:02:00,1.1368,1.13725,1.13652,1.13677,14600000.0
2007-03-06 09:03:00,1.13644,1.13667,1.13644,1.13661,8800000.0
2007-03-06 09:04:00,1.13707,1.13707,1.13669,1.13669,10000000.0
2007-03-06 09:05:00,1.13601,1.13649,1.13601,1.13649,15600000.0
2007-03-06 09:06:00,1.13649,1.13687,1.13649,1.13687,4000000.0
2007-03-06 09:07:00,1.13609,1.13678,1.13605,1.13646,28200000.0
2007-03-06 09:08:00,1.13625,1.13651,1.13605,1.13617,14800000.0
2007-03-06 09:09:00,1.13626,1.13651,1.13616,1.13651,20400000.0
2007-03-06 09:10:00,1.13592,1.13614,1.13581,1.13593,16400000.0
2007-03-06 09:11:00,1.13604,1.13647,1.13604,1.13636,7600000.0
2007-03-06 09:12:00,1.13642,1.13642,1.13598,1.13641,11200000.0
2007-03-06 09:13:00,1.13611,1.13625,1.13572,1.13578,23200000.0
2007-03-06 09:14:00,1.13618,1.13652,1.13618,1.1364,16200000.0
2007-03-06 09:15:00,1.13624,1.13712,1.13624,1.1365,9400000.0
2007-03-06 09:16:00,1.13652,1.13688,1.13649,1.13669,8800000.0
2007-03-06 09:17:00,1.13648,1.13674,1.13648,1.13674,4000000.0
2007-03-06 09:18:00,1.1368,1.1372,1.1365,1.1368,11600000.0
2007-03-06 09:19:00,1.13673,1.13727,1.13673,1.13699,11600000.0
2007-03-06 09:20:00,1.13696,1.13723,1.13696,1.13717,22600000.0
2007-03-06 09:21:00,1.13696,1.13706,1.13679,1.13679,11800000.0
2007-03-06 09:22:00,1.13719,1.13719,1.13687,1.13694,11000000.0
2007-03-06 09:23:00,1.13705,1.13735,1.13672,1.13672,9000000.0
2007-03-06 09:24:00,1.13671,1.1373,1.13629,1.13629,16400000.0
2007-03-06 09:25:00,1.13708,1.13708,1.13609,1.13631,30600000.0
2007-03-06 09:26:00,1.13697,1.13697,1.13663,1.1368,16200000.0
2007-03-06 09:27:00,1.13707,1.13707,1.13667,1.13667,17600000.0
2007-03-06 09:28:00,1.13605,1.13685,1.13605,1.13685,10600000.0
2007-03-06 09:29:00,1.13662,1.13672,1.13652,1.13672,13200000.0
2007-03-06 09:30:00,1.13668,1.13673,1.13633,1.13633,4800000.0
2007-03-06 09:31:00,1.1363,1.13674,1.1363,1.13645,16000000.0
2007-03-06 09:32:00,1.13704,1.13704,1.13669,1.13693,15600000.0
2007-03-06 09:33:00,1.13672,1.13672,1.13623,1.13647,11600000.0
2007-03-06 09:34:00,1.13663,1.13663,1.13623,1.13623,9400000.0
2007-03-06 09:35:00,1.13654,1.13673,1.13654,1.13673,3200000.0
2007-03-06 09:36:00,1.13659,1.13659,1.13637,1.13637,2600000.0
2007-03-06 09:37:00,1.1362,1.13656,1.1362,1.13651,13400000.0
2007-03-06 09:38:00,1.13611,1.13611,1.13558,1.13558,24000000.0
2007-03-06 09:39:00,1.13605,1.13634,1.13605,1.13619,10200000.0
2007-03-06 09:40:00,1.1372,1.1372,1.1371,1.1371,8200000.0
2007-03-06 09:41:00,1.13594,1.13683,1.13594,1.13683,8200000.0
2007-03-06 09:42:00,1.13639,1.13643,1.13575,1.13608,9800000.0
2007-03-06 09:43:00,1.13649,1.13649,1.13616,1.13616,12200000.0
2007-03-06 09:44:00,1.13623,1.13708,1.13623,1.1365,28200000.0
2007-03-06 09:45:00,1.13656,1.13664,1.13622,1.13664,16800000.0
2007-03-06 09:46:00,1.13692,1.13692,1.13656,1.13676,8400000.0
2007-03-06 09:47:00,1.13648,1.13703,1.1364,1.1364,12800000.0
2007-03-06 09:48:00,1.1365,1.13736,1.1361,1.13736,18200000.0
2007-03-06 09:49:00,1.13711,1.13717,1.13709,1.13712,6800000.0
2007-03-06 09:50:00,1.13728,1.13772,1.1372,1.1372,20200000.0
2007-03-06 09:51:00,1.13739,1.13739,1.1369,1.1369,4800000.0
2007-03-06 09:52:00,1.13697,1.13739,1.13685,1.13712,12800000.0
2007-03-06 09:53:00,1.13674,1.13717,1.13674,1.13712,23400000.0
2007-03-06 09:54:00,1.13741,1.13741,1.13689,1.13719,12200000.0
2007-03-06 09:55:00,1.13699,1.1374,1.13687,1.13687,21600000.0
2007-03-06 09:56:00,1.13664,1.13694,1.13657,1.13657,9400000.0
2007-03-06 09:57:00,1.13677,1.13695,1.13639,1.13685,12200000.0
2007-03-06 09:58:00,1.13652,1.13715,1.13647,1.13664,19000000.0
2007-03-06 09:59:00,1.13711,1.13711,1.13666,1.13666,17400000.0
2007-03-06 10:00:00,1.13662,1.13693,1.13634,1.13637,26000000.0
2007-03-06 10:01:00,1.1365,1.13666,1.1362,1.1362,10200000.0
2007-03-06 10:02:00,1.13646,1.1368,1.13646,1.13664,12800000.0
2007-03-06 10:03:00,1.13638,1.13647,1.13625,1.13637,12000000.0
2007-03-06 10:04:00,1.13636,1.13669,1.13616,1.1362,21000000.0
2007-03-06 10:05:00,1.13674,1.13682,1.13624,1.13643,12200000.0
2007-03-06 10:06:00,1.1361,1.13671,1.1361,1.13637,19200000.0
2007-03-06 10:07:00,1.13658,1.13658,1.13633,1.13633,10600000.0
2007-03-06 10:08:00,1.13676,1.13688,1.13637,1.13672,12200000.0
2007-03-06 10:09:00,1.13659,1.13689,1.13659,1.13689,6800000.0
2007-03-06 10:10:00,1.13658,1.13704,1.13656,1.13704,26400000.0
2007-03-06 10:11:00,1.13685,1.13705,1.13685,1.13705,2600000.0
2007-03-06 10:12:00,1.13706,1.13728,1.13689,1.1371,87600000.0
2007-03-06 10:13:00,1.13743,1.13782,1.13723,1.13741,14200000.0
2007-03-06 10:14:00,1.13723,1.13743,1.13701,1.13743,19200000.0
2007-03-06 10:15:00,1.13716,1.13716,1.13648,1.13648,16400000.0
2007-03-06 10:16:00,1.13693,1.13693,1.13597,1.13656,15000000.0
2007-03-06 10:17:00,1.13631,1.1367,1.13631,1.1367,13600000.0
2007-03-06 10:18:00,1.13703,1.13703,1.13625,1.13625,14600000.0
2007-03-06 10:19:00,1.13626,1.13639,1.13598,1.13639,12800000.0
2007-03-06 10:20:00,1.13619,1.13661,1.13593,1.13661,18200000.0
2007-03-06 10:21:00,1.13608,1.13672,1.13608,1.13625,19600000.0
2007-03-06 10:22:00,1.1363,1.13671,1.1363,1.13671,3200000.0
2007-03-06 10:23:00,1.13615,1.13621,1.136,1.13621,24400000.0
2007-03-06 10:24:00,1.13623,1.13671,1.13621,1.13636,11400000.0
2007-03-06 10:25:00,1.13621,1.13661,1.13621,1.13626,13600000.0
2007-03-06 10:26:00,1.13647,1.13647,1.13612,1.13625,11600000.0
2007-03-06 10:27:00,1.13624,1.13663,1.13621,1.13633,23000000.0
2007-03-06 10:28:00,1.13611,1.13651,1.13598,1.13651,18800000.0
2007-03-06 10:29:00,1.13674,1.13675,1.13636,1.13652,22800000.0
2007-03-06 10:30:00,1.1367,1.13731,1.13661,1.13696,18600000.0
2007-03-06 10:31:00,1.13658,1.13688,1.13632,1.13639,17400000.0
2007-03-06 10:32:00,1.13655,1.13677,1.13637,1.13674,21000000.0
2007-03-06 10:33:00,1.13668,1.13699,1.13668,1.13699,2600000.0
2007-03-06 10:34:00,1.1351,1.1352,1.135,1.135,14800000.0
2007-03-06 10:35:00,1.13677,1.13723,1.13653,1.13704,14800000.0
2007-03-06 10:36:00,1.13677,1.13701,1.13671,1.13688,22800000.0
2007-03-06 10:37:00,1.13734,1.13734,1.13682,1.13682,6000000.0
2007-03-06 10:38:00,1.1352,1.1352,1.135,1.135,15400000.0
2007-03-06 10:39:00,1.13672,1.13732,1.13667,1.13693,15400000.0
2007-03-06 10:40:00,1.13681,1.13687,1.13656,1.13658,21600000.0
2007-03-06 10:41:00,1.13684,1.13712,1.13663,1.13698,22400000.0
2007-03-06 10:42:00,1.13692,1.13722,1.13671,1.13721,12400000.0
2007-03-06 10:43:00,1.13791,1.13861,1.13791,1.13807,11600000.0
2007-03-06 10:44:00,1.13793,1.13832,1.13793,1.13827,22600000.0
2007-03-06 10:45:00,1.13813,1.1382,1.13775,1.1382,9800000.0
2007-03-06 10:46:00,1.13817,1.13843,1.13788,1.13843,16200000.0
2007-03-06 10:47:00,1.13816,1.13864,1.13815,1.13815,10400000.0
2007-03-06 10:48:00,1.13827,1.13865,1.13816,1.13865,16200000.0
2007-03-06 10:49:00,1.13849,1.13849,1.13803,1.1382,27200000.0
2007-03-06 10:50:00,1.13829,1.13829,1.13775,1.13806,11800000.0
2007-03-06 10:51:00,1.13788,1.13816,1.13778,1.1381,9000000.0
2007-03-06 10:52:00,1.13799,1.13823,1.13777,1.13812,16200000.0
2007-03-06 10:53:00,1.13814,1.13814,1.13778,1.13803,23400000.0
2007-03-06 10:54:00,1.13773,1.13795,1.13748,1.13748,16200000.0
2007-03-06 10:55:00,1.13775,1.13775,1.13743,1.13743,9600000.0
2007-03-06 10:56:00,1.13708,1.13744,1.13708,1.13717,28400000.0
2007-03-06 10:57:00,1.13692,1.13722,1.13689,1.13715,13400000.0
2007-03-06 10:58:00,1.13725,1.13725,1.13688,1.13688,11800000.0
2007-03-06 10:59:00,1.13677,1.13709,1.13644,1.13658,11800000.0
2007-03-06 11:00:00,1.13668,1.13698,1.13659,1.13698,23800000.0
2007-03-06 11:01:00,1.1369,1.13704,1.13644,1.13658,15600000.0
2007-03-06 11:02:00,1.13645,1.13702,1.13645,1.13667,12000000.0
2007-03-06 11:03:00,1.13643,1.13657,1.13597,1.13597,21200000.0
2007-03-06 11:04:00,1.13586,1.13617,1.13575,1.13594,12200000.0
2007-03-06 11:05:00,1.13578,1.13578,1.13533,1.13561,10600000.0
2007-03-06 11:06:00,1.13548,1.1359,1.13536,1.13576,18800000.0
2007-03-06 11:07:00,1.13563,1.13579,1.13547,1.13575,11000000.0
2007-03-06 11:08:00,1.13599,1.13599,1.13541,1.13541,3600000.0
2007-03-06 11:09:00,1.13556,1.1358,1.1353,1.1358,12600000.0
2007-03-06 11:10:00,1.13559,1.13565,1.1354,1.13565,26400000.0
2007-03-06 11:11:00,1.1356,1.13602,1.13558,1.1359,11200000.0
2007-03-06 11:12:00,1.13561,1.13572,1.13525,1.13534,19800000.0
2007-03-06 11:13:00,1.13492,1.13545,1.13492,1.13495,26600000.0
2007-03-06 11:14:00,1.13534,1.13554,1.13517,1.13527,20200000.0
2007-03-06 11:15:00,1.13531,1.13547,1.13517,1.1354,21600000.0
2007-03-06 11:16:00,1.13554,1.13554,1.13493,1.13493,15800000.0
2007-03-06 11:17:00,1.13523,1.13523,1.13471,1.13519,21600000.0
2007-03-06 11:18:00,1.1349,1.13522,1.13485,1.13494,21600000.0
2007-03-06 11:19:00,1.13523,1.13523,1.13477,1.13497,11000000.0
2007-03-06 11:20:00,1.13516,1.13541,1.13511,1.13541,20800000.0
2007-03-06 11:21:00,1.13518,1.13518,1.13459,1.13459,10600000.0
2007-03-06 11:22:00,1.13486,1.13503,1.13468,1.13468,31200000.0
2007-03-06 11:23:00,1.1352,1.13534,1.13475,1.13487,10400000.0
2007-03-06 11:24:00,1.13505,1.13533,1.13494,1.13494,25200000.0
2007-03-06 11:25:00,1.1351,1.13568,1.13502,1.13527,7800000.0
2007-03-06 11:26:00,1.13539,1.13563,1.13522,1.13527,16000000.0
2007-03-06 11:27:00,1.13506,1.13551,1.13504,1.13536,7800000.0
2007-03-06 11:28:00,1.13543,1.13543,1.13506,1.13506,11600000.0
2007-03-06 11:29:00,1.13528,1.13553,1.13504,1.13517,18800000.0
2007-03-06 11:30:00,1.13553,1.13574,1.13521,1.13544,5200000.0
2007-03-06 11:31:00,1.13519,1.13565,1.13502,1.13565,11600000.0
2007-03-06 11:32:00,1.136,1.136,1.13517,1.13521,9200000.0
2007-03-06 11:33:00,1.13475,1.13511,1.13475,1.13511,6800000.0
2007-03-06 11:34:00,1.1349,1.1349,1.13465,1.13472,8000000.0
2007-03-06 11:35:00,1.13458,1.13495,1.13458,1.13462,6800000.0
2007-03-06 11:36:00,1.13479,1.1353,1.13452,1.13452,27200000.0
2007-03-06 11:37:00,1.1347,1.13493,1.13463,1.13478,15400000.0
2007-03-06 11:38:00,1.13476,1.13514,1.13449,1.13469,22000000.0
2007-03-06 11:39:00,1.13476,1.13476,1.13438,1.13448,18400000.0
2007-03-06 11:40:00,1.13471,1.13494,1.1345,1.13473,11000000.0
2007-03-06 11:41:00,1.1347,1.13475,1.13451,1.13475,15600000.0
2007-03-06 11:42:00,1.1347,1.13494,1.13456,1.13494,15800000.0
2007-03-06 11:43:00,1.13438,1.13483,1.13432,1.13475,29800000.0
2007-03-06 11:44:00,1.13489,1.1349,1.1344,1.1346,13000000.0
2007-03-06 11:45:00,1.13449,1.13507,1.13449,1.1346,25000000.0
2007-03-06 11:46:00,1.1349,1.1349,1.13421,1.13438,19200000.0
2007-03-06 11:47:00,1.13441,1.13441,1.13399,1.13437,22200000.0
2007-03-06 11:48:00,1.1341,1.13454,1.13405,1.13426,8800000.0
2007-03-06 11:49:00,1.13502,1.13502,1.13438,1.1344,12400000.0
2007-03-06 11:50:00,1.13485,1.13542,1.13479,1.13485,12000000.0
2007-03-06 11:51:00,1.13497,1.13497,1.13469,1.13488,10600000.0
2007-03-06 11:52:00,1.1349,1.13494,1.13455,1.1347,11400000.0
2007-03-06 11:53:00,1.13475,1.13512,1.13475,1.13512,19200000.0
2007-03-06 11:54:00,1.13483,1.13483,1.13427,1.13427,13800000.0
2007-03-06 11:55:00,1.1348,1.13502,1.13448,1.13469,10000000.0
2007-03-06 11:56:00,1.13489,1.13511,1.13426,1.13444,24200000.0
2007-03-06 11:57:00,1.13458,1.13474,1.13445,1.13462,17200000.0
2007-03-06 11:58:00,1.13468,1.13468,1.13436,1.13461,23600000.0
2007-03-06 11:59:00,1.13458,1.13484,1.13458,1.13472,19200000.0
2007-03-06 12:00:00,1.13463,1.13473,1.13446,1.13464,21000000.0
2007-03-06 12:01:00,1.13472,1.13472,1.134,1.134,16400000.0
2007-03-06 12:02:00,1.1344,1.13501,1.1344,1.13501,15000000.0
2007-03-06 12:03:00,1.13502,1.13521,1.13494,1.13521,17400000.0
2007-03-06 12:04:00,1.13521,1.13523,1.13474,1.13493,8200000.0
2007-03-06 12:05:00,1.13468,1.13495,1.13467,1.13475,8200000.0
2007-03-06 12:06:00,1.13463,1.13489,1.13461,1.13462,11400000.0
2007-03-06 12:07:00,1.13454,1.13459,1.13404,1.13459,20400000.0
2007-03-06 12:08:00,1.13479,1.13525,1.13478,1.13481,11000000.0
2007-03-06 12:09:00,1.13459,1.1351,1.13459,1.1349,9200000.0
2007-03-06 12:10:00,1.13454,1.13487,1.13448,1.13467,25400000.0
2007-03-06 12:11:00,1.13444,1.13484,1.13444,1.1345,16600000.0
2007-03-06 12:12:00,1.13428,1.13479,1.13428,1.1344,13000000.0
2007-03-06 12:13:00,1.13455,1.13469,1.13451,1.13463,8800000.0
2007-03-06 12:14:00,1.13467,1.13493,1.13467,1.13478,11600000.0
2007-03-06 12:15:00,1.1353,1.1358,1.1351,1.1358,12200000.0
2007-03-06 12:16:00,1.13492,1.13541,1.13488,1.13495,12200000.0
2007-03-06 12:17:00,1.13505,1.13524,1.13462,1.13482,18800000.0
2007-03-06 12:18:00,1.135,1.135,1.13469,1.13469,10800000.0
2007-03-06 12:19:00,1.13512,1.13532,1.13504,1.13509,28000000.0
2007-03-06 12:20:00,1.13486,1.13507,1.13453,1.13479,6200000.0
2007-03-06 12:21:00,1.13445,1.13448,1.13436,1.13448,7400000.0
2007-03-06 12:22:00,1.13427,1.13446,1.13425,1.13446,10000000.0
2007-03-06 12:23:00,1.13475,1.13475,1.1344,1.13461,16000000.0
2007-03-06 12:24:00,1.13431,1.13449,1.13403,1.13404,10200000.0
2007-03-06 12:25:00,1.13415,1.13478,1.13415,1.13443,24600000.0
2007-03-06 12:26:00,1.13489,1.13529,1.13481,1.13499,14200000.0
2007-03-06 12:27:00,1.13489,1.13529,1.13489,1.13508,8400000.0
2007-03-06 12:28:00,1.13499,1.13501,1.13469,1.13481,20000000.0
2007-03-06 12:29:00,1.13477,1.13532,1.13477,1.13531,18600000.0
2007-03-06 12:30:00,1.13487,1.1354,1.13474,1.13483,24000000.0
2007-03-06 12:31:00,1.13506,1.13527,1.13471,1.13481,8400000.0
2007-03-06 12:32:00,1.13477,1.13507,1.13443,1.13507,20000000.0
2007-03-06 12:33:00,1.13517,1.13517,1.1348,1.13481,9800000.0
2007-03-06 12:34:00,1.13464,1.13501,1.13461,1.13482,22600000.0
2007-03-06 12:35:00,1.13472,1.1352,1.13472,1.13515,10200000.0
2007-03-06 12:36:00,1.13504,1.13504,1.13456,1.13481,9000000.0
2007-03-06 12:37:00,1.13473,1.13473,1.13445,1.13445,13200000.0
2007-03-06 12:38:00,1.13433,1.13455,1.13423,1.13455,15000000.0
2007-03-06 12:39:00,1.13477,1.13482,1.13433,1.13466,30000000.0
2007-03-06 12:40:00,1.13445,1.13467,1.13445,1.13467,2600000.0
2007-03-06 12:41:00,1.13439,1.13482,1.13439,1.13451,14600000.0
2007-03-06 12:42:00,1.13471,1.13528,1.13463,1.13463,12200000.0
2007-03-06 12:43:00,1.13515,1.13515,1.13452,1.13476,16400000.0
2007-03-06 12:44:00,1.13453,1.13478,1.13431,1.1345,21600000.0
2007-03-06 12:45:00,1.1365,1.1365,1.1363,1.1363,13800000.0
2007-03-06 12:46:00,1.13487,1.13504,1.13467,1.13467,13800000.0
2007-03-06 12:47:00,1.1345,1.13496,1.1345,1.13496,14800000.0
2007-03-06 12:48:00,1.13493,1.13493,1.13436,1.13453,23800000.0
2007-03-06 12:49:00,1.1345,1.1347,1.13398,1.13425,18400000.0
2007-03-06 12:50:00,1.13434,1.13471,1.13425,1.13459,14000000.0
2007-03-06 12:51:00,1.13451,1.13451,1.13449,1.13449,3400000.0
2007-03-06 12:52:00,1.13481,1.13481,1.13413,1.13455,8400000.0
2007-03-06 12:53:00,1.13452,1.13468,1.13439,1.13448,9000000.0
2007-03-06 12:54:00,1.13464,1.13464,1.13449,1.13456,12000000.0
2007-03-06 12:55:00,1.13468,1.135,1.13433,1.13445,23200000.0
2007-03-06 12:56:00,1.13453,1.13457,1.13423,1.13457,4200000.0
2007-03-06 12:57:00,1.13468,1.13483,1.13447,1.13483,14400000.0
2007-03-06 12:58:00,1.13498,1.13516,1.13469,1.13486,20400000.0
2007-03-06 12:59:00,1.13468,1.13506,1.13457,1.13502,11600000.0
2007-03-06 13:00:00,1.13523,1.13527,1.13498,1.13498,14200000.0
2007-03-06 13:01:00,1.13542,1.13559,1.13522,1.1353,21000000.0
2007-03-06 13:02:00,1.13507,1.13559,1.13496,1.13559,6800000.0
2007-03-06 13:03:00,1.13562,1.13598,1.13545,1.13561,14000000.0
2007-03-06 13:04:00,1.13585,1.13614,1.13548,1.13556,9000000.0
2007-03-06 13:05:00,1.13584,1.13585,1.13552,1.13561,15400000.0
2007-03-06 13:06:00,1.13567,1.1359,1.13552,1.13569,20600000.0
2007-03-06 13:07:00,1.13549,1.136,1.1354,1.13557,9800000.0
2007-03-06 13:08:00,1.13563,1.13563,1.13537,1.13538,14800000.0
2007-03-06 13:09:00,1.13573,1.13573,1.13545,1.13545,5000000.0
2007-03-06 13:10:00,1.13546,1.13561,1.13494,1.13494,12200000.0
2007-03-06 13:11:00,1.13528,1.13563,1.13492,1.13525,9600000.0
2007-03-06 13:12:00,1.13558,1.13558,1.13495,1.13519,11600000.0
2007-03-06 13:13:00,1.13499,1.13534,1.1348,1.13495,13600000.0
2007-03-06 13:14:00,1.13463,1.13481,1.13452,1.1346,15600000.0
2007-03-06 13:15:00,1.1349,1.13491,1.13455,1.13491,17200000.0
2007-03-06 13:16:00,1.13514,1.13547,1.13479,1.13479,22400000.0
2007-03-06 13:17:00,1.1361,1.1361,1.1361,1.1361,11800000.0
2007-03-06 13:18:00,1.13497,1.13521,1.13478,1.13521,11800000.0
2007-03-06 13:19:00,1.13511,1.13533,1.13482,1.13533,8800000.0
2007-03-06 13:20:00,1.13501,1.13501,1.13463,1.13466,12400000.0
2007-03-06 13:21:00,1.13466,1.13517,1.1344,1.13517,27200000.0
2007-03-06 13:22:00,1.13492,1.13515,1.13472,1.13473,11000000.0
2007-03-06 13:23:00,1.13483,1.13501,1.13468,1.13468,13200000.0
2007-03-06 13:24:00,1.13491,1.13516,1.13486,1.13512,7600000.0
2007-03-06 13:25:00,1.13482,1.13519,1.13482,1.13483,24800000.0
2007-03-06 13:26:00,1.1348,1.13505,1.13461,1.13461,19200000.0
2007-03-06 13:27:00,1.1349,1.1349,1.13424,1.13424,11600000.0
2007-03-06 13:28:00,1.13479,1.135,1.13457,1.1349,33000000.0
2007-03-06 13:29:00,1.13479,1.13496,1.13459,1.13482,15000000.0
2007-03-06 13:30:00,1.13489,1.13538,1.13489,1.13538,8400000.0
2007-03-06 13:31:00,1.13526,1.13526,1.13484,1.13484,6000000.0
2007-03-06 13:32:00,1.13503,1.13524,1.13478,1.13485,7600000.0
2007-03-06 13:33:00,1.13547,1.13565,1.13501,1.13535,11200000.0
2007-03-06 13:34:00,1.13577,1.1361,1.13567,1.13567,34200000.0
2007-03-06 13:35:00,1.13551,1.13581,1.13539,1.13553,16000000.0
2007-03-06 13:36:00,1.13564,1.13569,1.13526,1.13538,19200000.0
2007-03-06 13:37:00,1.13508,1.13553,1.13479,1.13479,18200000.0
2007-03-06 13:38:00,1.13518,1.13542,1.13511,1.13519,16800000.0
2007-03-06 13:39:00,1.13524,1.1357,1.13516,1.13557,26400000.0
2007-03-06 13:40:00,1.13544,1.13569,1.13512,1.13518,19800000.0
2007-03-06 13:41:00,1.13531,1.13559,1.13531,1.13536,8200000.0
2007-03-06 13:42:00,1.13559,1.13577,1.13549,1.13551,13400000.0
2007-03-06 13:43:00,1.13556,1.13603,1.13556,1.13574,17200000.0
2007-03-06 13:44:00,1.13586,1.13603,1.13567,1.13588,12200000.0
2007-03-06 13:45:00,1.13589,1.1363,1.13577,1.13581,18800000.0
2007-03-06 13:46:00,1.13576,1.13612,1.13576,1.13612,6800000.0
2007-03-06 13:47:00,1.13613,1.13613,1.13574,1.13587,7000000.0
2007-03-06 13:48:00,1.13613,1.13613,1.13575,1.13575,9000000.0
2007-03-06 13:49:00,1.13559,1.13616,1.13552,1.13572,17200000.0
2007-03-06 13:50:00,1.13592,1.13641,1.1358,1.13593,20400000.0
2007-03-06 13:51:00,1.13653,1.13653,1.13602,1.13627,27600000.0
2007-03-06 13:52:00,1.13591,1.1361,1.13588,1.13607,9200000.0
2007-03-06 13:53:00,1.13603,1.13636,1.13603,1.13608,13200000.0
2007-03-06 13:54:00,1.13592,1.13626,1.13566,1.13603,18600000.0
2007-03-06 13:55:00,1.13656,1.13656,1.13585,1.13621,20400000.0
2007-03-06 13:56:00,1.13607,1.13662,1.13607,1.13628,9600000.0
2007-03-06 13:57:00,1.13628,1.13652,1.13628,1.13641,16200000.0
2007-03-06 13:58:00,1.13666,1.13673,1.13608,1.13608,11200000.0
2007-03-06 13:59:00,1.13607,1.13628,1.13607,1.13616,20600000.0
2007-03-06 14:00:00,1.13633,1.1364,1.1361,1.13634,9600000.0
2007-03-06 14:01:00,1.13656,1.13656,1.13617,1.13617,19600000.0
2007-03-06 14:02:00,1.13641,1.13643,1.13597,1.13599,20200000.0
2007-03-06 14:03:00,1.1363,1.13659,1.1362,1.13636,24000000.0
2007-03-06 14:04:00,1.13588,1.13608,1.13568,1.13568,10800000.0
2007-03-06 14:05:00,1.13587,1.13595,1.13554,1.13562,15400000.0
2007-03-06 14:06:00,1.1359,1.13609,1.13573,1.13577,13600000.0
2007-03-06 14:07:00,1.13569,1.13593,1.13569,1.13593,10200000.0
2007-03-06 14:08:00,1.13597,1.13614,1.13538,1.13547,20200000.0
2007-03-06 14:09:00,1.13565,1.136,1.13565,1.13592,15800000.0
2007-03-06 14:10:00,1.13603,1.13618,1.13593,1.13612,9000000.0
2007-03-06 14:11:00,1.1355,1.1366,1.1355,1.1363,13600000.0
2007-03-06 14:12:00,1.13593,1.13619,1.13577,1.13577,13600000.0
2007-03-06 14:13:00,1.13586,1.13604,1.13584,1.13598,9400000.0
2007-03-06 14:14:00,1.13589,1.13608,1.13573,1.13608,27200000.0
2007-03-06 14:15:00,1.13595,1.13622,1.13559,1.13559,7400000.0
2007-03-06 14:16:00,1.1361,1.1363,1.1361,1.1361,17600000.0
2007-03-06 14:17:00,1.13596,1.13605,1.13576,1.1358,17600000.0
2007-03-06 14:18:00,1.13568,1.13586,1.13553,1.13566,10400000.0
2007-03-06 14:19:00,1.13551,1.13577,1.13535,1.13535,16800000.0
2007-03-06 14:20:00,1.13554,1.13585,1.1353,1.1356,17200000.0
2007-03-06 14:21:00,1.13539,1.13539,1.13488,1.13526,7400000.0
2007-03-06 14:22:00,1.13534,1.13578,1.13534,1.13554,12800000.0
2007-03-06 14:23:00,1.13554,1.13579,1.13554,1.13564,14000000.0
2007-03-06 14:24:00,1.13567,1.13572,1.13544,1.13572,10200000.0
2007-03-06 14:25:00,1.13559,1.13565,1.13521,1.13521,12800000.0
2007-03-06 14:26:00,1.13526,1.13555,1.13513,1.13513,20200000.0
2007-03-06 14:27:00,1.13558,1.13576,1.13531,1.13531,15400000.0
2007-03-06 14:28:00,1.13522,1.13531,1.13483,1.13483,8200000.0
2007-03-06 14:29:00,1.13534,1.13534,1.13532,1.13532,4800000.0
2007-03-06 14:30:00,1.13559,1.13559,1.13546,1.13546,3200000.0
2007-03-06 14:31:00,1.1352,1.13559,1.13504,1.13559,21000000.0
2007-03-06 14:32:00,1.13552,1.13555,1.13516,1.13547,17000000.0
2007-03-06 14:33:00,1.13529,1.13551,1.135,1.13514,10400000.0
2007-03-06 14:34:00,1.1353,1.1358,1.1353,1.13543,15400000.0
2007-03-06 14:35:00,1.13514,1.1356,1.13514,1.1356,6200000.0
2007-03-06 14:36:00,1.13534,1.1359,1.13534,1.13557,7800000.0
2007-03-06 14:37:00,1.13596,1.13596,1.13559,1.13584,14600000.0
2007-03-06 14:38:00,1.13607,1.13612,1.13595,1.13612,23800000.0
2007-03-06 14:39:00,1.13597,1.13604,1.13552,1.13567,13600000.0
2007-03-06 14:40:00,1.13592,1.13606,1.1357,1.13582,10200000.0
2007-03-06 14:41:00,1.13605,1.13605,1.13569,1.13573,20000000.0
2007-03-06 14:42:00,1.13611,1.13634,1.13599,1.13615,20800000.0
2007-03-06 14:43:00,1.13616,1.13616,1.13582,1.13582,14800000.0
2007-03-06 14:44:00,1.13565,1.13609,1.13565,1.1358,16400000.0
2007-03-06 14:45:00,1.1361,1.13668,1.1361,1.1365,15400000.0
2007-03-06 14:46:00,1.13661,1.13661,1.13653,1.13653,2600000.0
2007-03-06 14:47:00,1.13635,1.13656,1.13627,1.13638,7800000.0
2007-03-06 14:48:00,1.13635,1.13653,1.13603,1.13603,19200000.0
2007-03-06 14:49:00,1.13619,1.13676,1.13593,1.13629,10600000.0
2007-03-06 14:50:00,1.136,1.136,1.13571,1.13577,17800000.0
2007-03-06 14:51:00,1.13572,1.13601,1.1357,1.1357,13600000.0
2007-03-06 14:52:00,1.1361,1.1361,1.13551,1.13601,19800000.0
2007-03-06 14:53:00,1.13536,1.13582,1.13536,1.13565,25800000.0
2007-03-06 14:54:00,1.13601,1.13604,1.13584,1.13593,19400000.0
2007-03-06 14:55:00,1.13561,1.13578,1.13522,1.13559,5200000.0
2007-03-06 14:56:00,1.13543,1.13545,1.13498,1.13498,10200000.0
2007-03-06 14:57:00,1.13543,1.13565,1.13501,1.13551,20400000.0
2007-03-06 14:58:00,1.13544,1.1358,1.13527,1.13562,13800000.0
2007-03-06 14:59:00,1.13546,1.13576,1.13521,1.13556,23200000.0
2007-03-06 15:00:00,1.13522,1.13522,1.1348,1.13516,15600000.0
2007-03-06 15:01:00,1.13577,1.13577,1.1354,1.13566,13600000.0
2007-03-06 15:02:00,1.13534,1.13558,1.13519,1.13522,16000000.0
2007-03-06 15:03:00,1.13499,1.1352,1.13483,1.135,10000000.0
2007-03-06 15:04:00,1.13513,1.13542,1.13498,1.13498,21200000.0
2007-03-06 15:05:00,1.13537,1.13548,1.1351,1.13533,14800000.0
2007-03-06 15:06:00,1.13543,1.13587,1.13541,1.13541,22000000.0
2007-03-06 15:07:00,1.13564,1.13564,1.13503,1.13503,14000000.0
2007-03-06 15:08:00,1.13497,1.13533,1.13485,1.135,17400000.0
2007-03-06 15:09:00,1.13506,1.13536,1.1348,1.13496,20800000.0
2007-03-06 15:10:00,1.1349,1.13545,1.1349,1.13522,21400000.0
2007-03-06 15:11:00,1.13511,1.136,1.13511,1.13574,29000000.0
2007-03-06 15:12:00,1.13589,1.1362,1.13576,1.1362,17000000.0
2007-03-06 15:13:00,1.13602,1.13604,1.13602,1.13604,3600000.0
2007-03-06 15:14:00,1.13651,1.13651,1.13571,1.13575,20000000.0
2007-03-06 15:15:00,1.13588,1.13588,1.13559,1.13576,14000000.0
2007-03-06 15:16:00,1.13563,1.13587,1.13542,1.1355,17200000.0
2007-03-06 15:17:00,1.13579,1.13621,1.13528,1.13558,19800000.0
2007-03-06 15:18:00,1.13544,1.13564,1.13512,1.13527,12200000.0
2007-03-06 15:19:00,1.13523,1.13524,1.13502,1.13524,11800000.0
2007-03-06 15:20:00,1.13507,1.13547,1.13494,1.1353,18400000.0
2007-03-06 15:21:00,1.1348,1.13528,1.1348,1.13519,10000000.0
2007-03-06 15:22:00,1.13529,1.13549,1.13469,1.13469,17600000.0
2007-03-06 15:23:00,1.13465,1.13465,1.13454,1.13454,13600000.0
2007-03-06 15:24:00,1.13474,1.13488,1.13465,1.1348,13800000.0
2007-03-06 15:25:00,1.13442,1.13457,1.13437,1.13457,10000000.0
2007-03-06 15:26:00,1.13458,1.13501,1.13458,1.13477,15200000.0
2007-03-06 15:27:00,1.13484,1.13502,1.1345,1.13463,16000000.0
2007-03-06 15:28:00,1.13484,1.13524,1.13484,1.13492,13400000.0
2007-03-06 15:29:00,1.13489,1.13489,1.13448,1.13466,9600000.0
2007-03-06 15:30:00,1.13395,1.13487,1.13395,1.13442,12400000.0
2007-03-06 15:31:00,1.13425,1.13443,1.13404,1.13435,12400000.0
2007-03-06 15:32:00,1.13414,1.13482,1.13414,1.13429,20600000.0
2007-03-06 15:33:00,1.13429,1.13446,1.13421,1.13423,17600000.0
2007-03-06 15:34:00,1.13396,1.13425,1.13381,1.13391,13000000.0
2007-03-06 15:35:00,1.13409,1.13505,1.13409,1.13505,21000000.0
2007-03-06 15:36:00,1.13492,1.13528,1.13433,1.13467,11000000.0
2007-03-06 15:37:00,1.13461,1.13508,1.1346,1.1348,5000000.0
2007-03-06 15:38:00,1.13454,1.13502,1.13454,1.13498,12400000.0
2007-03-06 15:39:00,1.13466,1.13478,1.13443,1.13468,10400000.0
2007-03-06 15:40:00,1.13484,1.13492,1.13478,1.13478,6800000.0
2007-03-06 15:41:00,1.13487,1.13514,1.13479,1.13496,6200000.0
2007-03-06 15:42:00,1.13444,1.13513,1.13444,1.13511,19800000.0
2007-03-06 15:43:00,1.1353,1.13565,1.1353,1.13552,5000000.0
2007-03-06 15:44:00,1.13565,1.13587,1.13565,1.13575,5200000.0
2007-03-06 15:45:00,1.13579,1.1359,1.13542,1.13542,19400000.0
2007-03-06 15:46:00,1.1359,1.13592,1.13567,1.13567,12400000.0
2007-03-06 15:47:00,1.13617,1.13634,1.13575,1.13575,13800000.0
2007-03-06 15:48:00,1.13608,1.13608,1.13569,1.13569,2600000.0
2007-03-06 15:49:00,1.1389,1.1389,1.1386,1.1387,20600000.0
2007-03-06 15:50:00,1.13569,1.13581,1.13544,1.13548,20600000.0
2007-03-06 15:51:00,1.13549,1.13586,1.13517,1.13586,12000000.0
2007-03-06 15:52:00,1.13541,1.13564,1.13504,1.13515,28600000.0
2007-03-06 15:53:00,1.13523,1.13555,1.13484,1.13526,24600000.0
2007-03-06 15:54:00,1.13539,1.1357,1.13516,1.13548,10200000.0
2007-03-06 15:55:00,1.13566,1.1361,1.13566,1.13587,18000000.0
2007-03-06 15:56:00,1.13608,1.13608,1.13567,1.13567,6800000.0
2007-03-06 15:57:00,1.13576,1.13618,1.13561,1.13618,29400000.0
2007-03-06 15:58:00,1.13709,1.13718,1.13686,1.13687,6800000.0
2007-03-06 15:59:00,1.13689,1.1373,1.13689,1.13727,14200000.0
2007-03-06 16:00:00,1.13653,1.13669,1.13617,1.13663,16800000.0
2007-03-06 16:01:00,1.13648,1.13696,1.13648,1.1365,15600000.0
2007-03-06 16:02:00,1.13651,1.13688,1.13643,1.13685,10000000.0
2007-03-06 16:03:00,1.13678,1.13679,1.13632,1.1365,10000000.0
2007-03-06 16:04:00,1.13649,1.13715,1.13649,1.13676,11400000.0
2007-03-06 16:05:00,1.13615,1.1366,1.13615,1.1366,4200000.0
2007-03-06 16:06:00,1.13687,1.13688,1.13664,1.13682,26000000.0
2007-03-06 16:07:00,1.13675,1.13692,1.13675,1.13692,8600000.0
2007-03-06 16:08:00,1.13712,1.13741,1.13706,1.13714,18000000.0
2007-03-06 16:09:00,1.13716,1.13716,1.13692,1.13703,8400000.0
2007-03-06 16:10:00,1.13724,1.13777,1.13687,1.13722,16200000.0
2007-03-06 16:11:00,1.13705,1.13723,1.13698,1.13698,13200000.0
2007-03-06 16:12:00,1.137,1.137,1.13694,1.13694,3200000.0
2007-03-06 16:13:00,1.13733,1.13733,1.1372,1.1372,14600000.0
2007-03-06 16:14:00,1.13694,1.13716,1.13688,1.13688,6200000.0
2007-03-06 16:15:00,1.1394,1.1394,1.1392,1.1393,23800000.0
2007-03-06 16:16:00,1.13683,1.1374,1.13683,1.13697,23800000.0
2007-03-06 16:17:00,1.13722,1.13725,1.13681,1.13725,10200000.0
2007-03-06 16:18:00,1.1394,1.1395,1.1394,1.1395,11600000.0
2007-03-06 16:19:00,1.13733,1.13755,1.13716,1.13716,11600000.0
2007-03-06 16:20:00,1.13698,1.13698,1.13686,1.13686,9600000.0
2007-03-06 16:21:00,1.13678,1.13692,1.1367,1.1367,11200000.0
2007-03-06 16:22:00,1.13674,1.13674,1.13621,1.13647,14800000.0
2007-03-06 16:23:00,1.13636,1.13697,1.13636,1.13673,7800000.0
2007-03-06 16:24:00,1.13693,1.13715,1.13679,1.13713,7800000.0
2007-03-06 16:25:00,1.13737,1.13739,1.13709,1.13725,10000000.0
2007-03-06 16:26:00,1.13758,1.138,1.13758,1.138,3200000.0
2007-03-06 16:27:00,1.13787,1.13787,1.13735,1.13738,18800000.0
2007-03-06 16:28:00,1.13756,1.13787,1.13756,1.13767,12200000.0
2007-03-06 16:29:00,1.13748,1.13802,1.13748,1.13786,19800000.0
2007-03-06 16:30:00,1.1377,1.13792,1.13754,1.13779,18000000.0
2007-03-06 16:31:00,1.13737,1.138,1.13737,1.13765,10000000.0
2007-03-06 16:32:00,1.13768,1.1378,1.13761,1.13773,14000000.0
2007-03-06 16:33:00,1.13785,1.13785,1.13758,1.13778,19000000.0
2007-03-06 16:34:00,1.13795,1.13811,1.13763,1.13796,29000000.0
2007-03-06 16:35:00,1.13763,1.13797,1.13763,1.13769,12000000.0
2007-03-06 16:36:00,1.13778,1.13849,1.1376,1.13827,15000000.0
2007-03-06 16:37:00,1.13788,1.13788,1.1378,1.1378,4200000.0
2007-03-06 16:38:00,1.13803,1.13837,1.13775,1.13785,12200000.0
2007-03-06 16:39:00,1.13814,1.13821,1.13761,1.13801,19600000.0
2007-03-06 16:40:00,1.1379,1.13834,1.1374,1.13834,22000000.0
2007-03-06 16:41:00,1.1379,1.1379,1.13759,1.13789,9600000.0
2007-03-06 16:42:00,1.13792,1.13832,1.13784,1.13805,24000000.0
2007-03-06 16:43:00,1.13808,1.13835,1.13808,1.13833,14000000.0
2007-03-06 16:44:00,1.13826,1.13875,1.13804,1.1386,18000000.0
2007-03-06 16:45:00,1.13813,1.13835,1.13811,1.13835,13800000.0
2007-03-06 16:46:00,1.13779,1.13833,1.13779,1.13801,20200000.0
2007-03-06 16:47:00,1.1378,1.13812,1.13772,1.13792,21000000.0
2007-03-06 16:48:00,1.13813,1.13844,1.13807,1.13834,17400000.0
2007-03-06 16:49:00,1.138,1.138,1.1377,1.1377,25800000.0
2007-03-06 16:50:00,1.13812,1.13874,1.13793,1.13874,25800000.0
2007-03-06 16:51:00,1.13808,1.13826,1.13798,1.13826,10800000.0
2007-03-06 16:52:00,1.13869,1.13884,1.13852,1.13884,11600000.0
2007-03-06 16:53:00,1.13906,1.13972,1.13906,1.13946,16200000.0
2007-03-06 16:54:00,1.13933,1.13944,1.13918,1.13935,10800000.0
2007-03-06 16:55:00,1.13943,1.13959,1.13914,1.13926,16400000.0
2007-03-06 16:56:00,1.1399,1.14042,1.13982,1.13982,13000000.0
2007-03-06 16:57:00,1.13957,1.13997,1.13928,1.13968,14000000.0
2007-03-06 16:58:00,1.14036,1.14046,1.13953,1.13992,15600000.0
2007-03-06 16:59:00,1.13985,1.14023,1.1393,1.1393,12200000.0
2007-03-06 17:00:00,1.13872,1.13905,1.13871,1.13905,13200000.0
2007-03-06 17:01:00,1.13932,1.13954,1.13917,1.13944,9000000.0
2007-03-06 17:02:00,1.13966,1.13981,1.13949,1.13949,20400000.0
2007-03-06 17:03:00,1.14012,1.14075,1.14012,1.14075,36800000.0
2007-03-06 17:04:00,1.14022,1.1405,1.14007,1.14007,9200000.0
2007-03-06 17:05:00,1.13977,1.14017,1.13923,1.13963,15000000.0
2007-03-06 17:06:00,1.13965,1.13985,1.13953,1.13965,12800000.0
2007-03-06 17:07:00,1.13966,1.13989,1.13939,1.13954,11000000.0
2007-03-06 17:08:00,1.13934,1.13972,1.13934,1.13947,13200000.0
2007-03-06 17:09:00,1.13936,1.1395,1.13927,1.13927,7600000.0
2007-03-06 17:10:00,1.13931,1.13945,1.1393,1.13936,10000000.0
2007-03-06 17:11:00,1.13898,1.13923,1.13882,1.13923,10400000.0
2007-03-06 17:12:00,1.13904,1.13933,1.13889,1.13889,21400000.0
2007-03-06 17:13:00,1.13888,1.13888,1.13841,1.13854,11800000.0
2007-03-06 17:14:00,1.13863,1.13902,1.13863,1.13893,22200000.0
2007-03-06 17:15:00,1.13861,1.1393,1.13861,1.13878,19200000.0
2007-03-06 17:16:00,1.13892,1.13954,1.13892,1.13919,20400000.0
2007-03-06 17:17:00,1.13911,1.13985,1.13911,1.1393,27000000.0
2007-03-06 17:18:00,1.13906,1.13946,1.139,1.13901,17200000.0
2007-03-06 17:19:00,1.13956,1.13956,1.13925,1.13942,4600000.0
2007-03-06 17:20:00,1.13878,1.13945,1.13878,1.13886,17200000.0
2007-03-06 17:21:00,1.13901,1.1392,1.13875,1.13875,16200000.0
2007-03-06 17:22:00,1.13863,1.13901,1.13863,1.13863,18400000.0
2007-03-06 17:23:00,1.13873,1.13906,1.13853,1.13886,18000000.0
2007-03-06 17:24:00,1.13905,1.13905,1.13857,1.13879,13400000.0
2007-03-06 17:25:00,1.139,1.13921,1.13884,1.13884,9000000.0
2007-03-06 17:26:00,1.13872,1.13912,1.13869,1.13875,9200000.0
2007-03-06 17:27:00,1.13808,1.13855,1.13793,1.13798,20600000.0
2007-03-06 17:28:00,1.13804,1.13862,1.13786,1.13823,12600000.0
2007-03-06 17:29:00,1.13826,1.13844,1.13795,1.13795,11400000.0
2007-03-06 17:30:00,1.13788,1.13815,1.13755,1.13762,18800000.0
2007-03-06 17:31:00,1.13761,1.13761,1.13722,1.13741,20600000.0
2007-03-06 17:32:00,1.13742,1.13782,1.13734,1.13771,11400000.0
2007-03-06 17:33:00,1.13781,1.13815,1.13769,1.13815,11400000.0
2007-03-06 17:34:00,1.13793,1.13799,1.13757,1.13781,6800000.0
2007-03-06 17:35:00,1.13744,1.1384,1.13744,1.1384,20800000.0
2007-03-06 17:36:00,1.13845,1.13845,1.13816,1.1382,10000000.0
2007-03-06 17:37:00,1.13813,1.13813,1.13813,1.13813,4000000.0
2007-03-06 17:38:00,1.13821,1.13866,1.13808,1.13866,15400000.0
2007-03-06 17:39:00,1.13876,1.13906,1.13845,1.13869,11600000.0
2007-03-06 17:40:00,1.13867,1.13867,1.13838,1.13861,16800000.0
2007-03-06 17:41:00,1.13825,1.13877,1.13813,1.13818,11200000.0
2007-03-06 17:42:00,1.13833,1.13833,1.13775,1.13775,14200000.0
2007-03-06 17:43:00,1.13773,1.13784,1.13736,1.13753,12000000.0
2007-03-06 17:44:00,1.13738,1.13768,1.13722,1.13768,19200000.0
2007-03-06 17:45:00,1.13732,1.13772,1.13732,1.13752,11200000.0
2007-03-06 17:46:00,1.13751,1.13773,1.13751,1.13766,8400000.0
2007-03-06 17:47:00,1.1376,1.13796,1.13736,1.13796,20600000.0
2007-03-06 17:48:00,1.1376,1.13771,1.13744,1.13754,10800000.0
2007-03-06 17:49:00,1.13738,1.1377,1.13737,1.13767,9400000.0
2007-03-06 17:50:00,1.13717,1.13755,1.13707,1.13724,17400000.0
2007-03-06 17:51:00,1.13734,1.13736,1.13714,1.13734,8200000.0
2007-03-06 17:52:00,1.1375,1.1375,1.13707,1.13723,13200000.0
2007-03-06 17:53:00,1.13757,1.13757,1.13713,1.1372,30400000.0
2007-03-06 17:54:00,1.13666,1.13691,1.13657,1.13657,9200000.0
2007-03-06 17:55:00,1.13667,1.13695,1.13665,1.13695,16000000.0
2007-03-06 17:56:00,1.13732,1.13732,1.13669,1.13707,14800000.0
2007-03-06 17:57:00,1.13695,1.13731,1.13686,1.13693,22200000.0
2007-03-06 17:58:00,1.13672,1.13745,1.13672,1.1372,19000000.0
2007-03-06 17:59:00,1.13725,1.13769,1.13704,1.13769,18200000.0
2007-03-06 18:00:00,1.13716,1.13716,1.13681,1.13687,12400000.0
2007-03-06 18:01:00,1.13728,1.13737,1.13698,1.13737,12400000.0
2007-03-06 18:02:00,1.13717,1.13758,1.13705,1.13705,9600000.0
2007-03-06 18:03:00,1.13718,1.1375,1.13718,1.1374,13800000.0
2007-03-06 18:04:00,1.13735,1.13746,1.13707,1.13721,10400000.0
2007-03-06 18:05:00,1.136,1.136,1.1357,1.1357,17800000.0
2007-03-06 18:06:00,1.1373,1.1373,1.13705,1.13724,17800000.0
2007-03-06 18:07:00,1.13724,1.13724,1.13716,1.13716,2000000.0
2007-03-06 18:08:00,1.13692,1.13721,1.13679,1.13679,5800000.0
2007-03-06 18:09:00,1.13721,1.13775,1.13691,1.13729,16400000.0
2007-03-06 18:10:00,1.13736,1.13745,1.13686,1.13686,14800000.0
2007-03-06 18:11:00,1.1372,1.1372,1.13695,1.13695,4000000.0
2007-03-06 18:12:00,1.13686,1.13713,1.13676,1.13684,20400000.0
2007-03-06 18:13:00,1.13677,1.13694,1.13653,1.13654,16000000.0
2007-03-06 18:14:00,1.13671,1.13671,1.13596,1.13596,24000000.0
2007-03-06 18:15:00,1.13576,1.13586,1.13554,1.13574,14400000.0
2007-03-06 18:16:00,1.13583,1.13626,1.13556,1.13556,10400000.0
2007-03-06 18:17:00,1.13593,1.13616,1.13546,1.13592,9600000.0
2007-03-06 18:18:00,1.13628,1.1365,1.13597,1.13635,11800000.0
2007-03-06 18:19:00,1.13645,1.13672,1.13615,1.13629,12400000.0
2007-03-06 18:20:00,1.13645,1.13685,1.13634,1.13649,10000000.0
2007-03-06 18:21:00,1.13654,1.13678,1.1362,1.1364,9400000.0
2007-03-06 18:22:00,1.1359,1.13627,1.13582,1.13627,12400000.0
2007-03-06 18:23:00,1.13647,1.13662,1.13616,1.13616,12400000.0
2007-03-06 18:24:00,1.13651,1.13651,1.13589,1.13608,9400000.0
2007-03-06 18:25:00,1.13594,1.13645,1.13555,1.13645,21400000.0
2007-03-06 18:26:00,1.13606,1.13619,1.13601,1.13602,10400000.0
2007-03-06 18:27:00,1.13621,1.13626,1.13602,1.13611,7200000.0
2007-03-06 18:28:00,1.13584,1.13638,1.13584,1.13619,18800000.0
2007-03-06 18:29:00,1.13597,1.13637,1.13597,1.13618,25800000.0
2007-03-06 18:30:00,1.13621,1.13626,1.1358,1.13616,13600000.0
2007-03-06 18:31:00,1.13652,1.13674,1.1364,1.13642,14000000.0
2007-03-06 18:32:00,1.13665,1.13673,1.13659,1.13671,10000000.0
2007-03-06 18:33:00,1.13657,1.13657,1.13619,1.13629,15800000.0
2007-03-06 18:34:00,1.13624,1.13637,1.13618,1.13618,17800000.0
2007-03-06 18:35:00,1.13608,1.13621,1.13608,1.13621,6000000.0
2007-03-06 18:36:00,1.13605,1.13617,1.13605,1.13617,5600000.0
2007-03-06 18:37:00,1.13603,1.13614,1.136,1.13603,18200000.0
2007-03-06 18:38:00,1.13607,1.13636,1.13601,1.13636,12400000.0
2007-03-06 18:39:00,1.13628,1.13676,1.1361,1.13676,14400000.0
2007-03-06 18:40:00,1.13646,1.13713,1.13646,1.13667,10000000.0
2007-03-06 18:41:00,1.13652,1.13714,1.13652,1.13685,11000000.0
2007-03-06 18:42:00,1.13688,1.13693,1.13671,1.13671,6400000.0
2007-03-06 18:43:00,1.13682,1.13755,1.13681,1.13704,24200000.0
2007-03-06 18:44:00,1.13716,1.13716,1.13668,1.13668,10800000.0
2007-03-06 18:45:00,1.13663,1.13663,1.13584,1.13584,13800000.0
2007-03-06 18:46:00,1.1366,1.1366,1.13571,1.13619,38000000.0
2007-03-06 18:47:00,1.13601,1.13626,1.13601,1.1362,13200000.0
2007-03-06 18:48:00,1.13622,1.13622,1.13595,1.13598,10000000.0
2007-03-06 18:49:00,1.13596,1.13596,1.1357,1.13577,8000000.0
2007-03-06 18:50:00,1.13615,1.13615,1.13557,1.13576,13600000.0
2007-03-06 18:51:00,1.13569,1.13598,1.13568,1.13568,4200000.0
2007-03-06 18:52:00,1.13589,1.13614,1.13583,1.13614,5800000.0
2007-03-06 18:53:00,1.13641,1.13641,1.1359,1.13609,7600000.0
2007-03-06 18:54:00,1.13602,1.13611,1.1358,1.13606,6800000.0
2007-03-06 18:55:00,1.136,1.1362,1.13587,1.13587,13200000.0
2007-03-06 18:56:00,1.1356,1.136,1.1356,1.136,7400000.0
2007-03-06 18:57:00,1.13588,1.13656,1.1355,1.13656,7400000.0
2007-03-06 18:58:00,1.13586,1.13602,1.13574,1.13602,6400000.0
2007-03-06 18:59:00,1.13613,1.13613,1.13571,1.13577,13600000.0
2007-03-06 19:00:00,1.13598,1.13637,1.13598,1.13626,10400000.0
2007-03-06 19:01:00,1.13631,1.13644,1.13601,1.13601,10200000.0
2007-03-06 19:02:00,1.13591,1.13628,1.13574,1.13587,10800000.0
2007-03-06 19:03:00,1.13569,1.13603,1.13569,1.13593,6800000.0
2007-03-06 19:04:00,1.13638,1.13638,1.13559,1.13565,9600000.0
2007-03-06 19:05:00,1.13539,1.13549,1.1352,1.13549,8600000.0
2007-03-06 19:06:00,1.13511,1.13585,1.13511,1.13527,17400000.0
2007-03-06 19:07:00,1.13467,1.13537,1.13467,1.13529,25400000.0
2007-03-06 19:08:00,1.13538,1.13578,1.13531,1.13538,14600000.0
2007-03-06 19:09:00,1.1353,1.1355,1.1353,1.1354,14400000.0
2007-03-06 19:10:00,1.13555,1.13602,1.13555,1.13602,14400000.0
2007-03-06 19:11:00,1.13593,1.13609,1.13593,1.13609,3600000.0
2007-03-06 19:12:00,1.136,1.136,1.13577,1.13577,11200000.0
2007-03-06 19:13:00,1.13563,1.1362,1.13557,1.13557,11800000.0
2007-03-06 19:14:00,1.13543,1.13558,1.13543,1.13552,12400000.0
2007-03-06 19:15:00,1.1358,1.1358,1.1355,1.1355,26800000.0
2007-03-06 19:16:00,1.1353,1.1355,1.1352,1.1352,26800000.0
2007-03-06 19:17:00,1.1352,1.13558,1.1352,1.13548,26800000.0
2007-03-06 19:18:00,1.13543,1.13601,1.13537,1.13601,22800000.0
2007-03-06 19:19:00,1.13535,1.1354,1.13523,1.13533,10000000.0
2007-03-06 19:20:00,1.1355,1.1355,1.1353,1.1353,8800000.0
2007-03-06 19:21:00,1.13531,1.13548,1.13505,1.13505,8800000.0
2007-03-06 19:22:00,1.1351,1.13539,1.13482,1.13482,23000000.0
2007-03-06 19:23:00,1.13463,1.13475,1.13457,1.13465,14000000.0
2007-03-06 19:24:00,1.13449,1.13449,1.1341,1.13438,13800000.0
2007-03-06 19:25:00,1.13433,1.13473,1.13433,1.13473,13600000.0
2007-03-06 19:26:00,1.13453,1.13466,1.13435,1.13445,12200000.0
2007-03-06 19:27:00,1.13445,1.13477,1.13445,1.1346,25800000.0
2007-03-06 19:28:00,1.13473,1.13535,1.13447,1.13486,13000000.0
2007-03-06 19:29:00,1.13481,1.1351,1.13459,1.1351,18200000.0
2007-03-06 19:30:00,1.13485,1.13485,1.13458,1.13463,18200000.0
2007-03-06 19:31:00,1.13467,1.13476,1.13438,1.13438,19600000.0
2007-03-06 19:32:00,1.13436,1.13487,1.13424,1.13424,10400000.0
2007-03-06 19:33:00,1.13454,1.13509,1.13449,1.13449,21600000.0
2007-03-06 19:34:00,1.13501,1.1351,1.135,1.13503,7600000.0
2007-03-06 19:35:00,1.13501,1.13531,1.13472,1.13474,22000000.0
2007-03-06 19:36:00,1.1346,1.135,1.1346,1.13462,22800000.0
2007-03-06 19:37:00,1.13454,1.13488,1.13435,1.13439,10000000.0
2007-03-06 19:38:00,1.1346,1.1352,1.1346,1.13499,10200000.0
2007-03-06 19:39:00,1.13481,1.13521,1.13455,1.13521,19000000.0
2007-03-06 19:40:00,1.13499,1.13517,1.13485,1.13489,22000000.0
2007-03-06 19:41:00,1.13495,1.13564,1.13484,1.13491,10800000.0
2007-03-06 19:43:00,1.13496,1.1351,1.13466,1.13466,8600000.0
2007-03-06 19:44:00,1.13442,1.13529,1.13442,1.13505,10400000.0
2007-03-06 19:46:00,1.13532,1.13582,1.13532,1.13539,7400000.0
2007-03-06 19:47:00,1.13557,1.13582,1.13539,1.13539,22400000.0
2007-03-06 19:48:00,1.13534,1.13553,1.13524,1.13553,19800000.0
2007-03-06 19:49:00,1.13509,1.13551,1.13489,1.13527,10000000.0
2007-03-06 19:50:00,1.13538,1.13556,1.13526,1.13536,14800000.0
2007-03-06 19:51:00,1.1353,1.1354,1.1353,1.1354,7600000.0
2007-03-06 19:52:00,1.13471,1.13514,1.13471,1.13484,7600000.0
2007-03-06 19:53:00,1.13502,1.13502,1.13457,1.13463,5800000.0
2007-03-06 19:54:00,1.13498,1.13514,1.13478,1.13514,16200000.0
2007-03-06 19:55:00,1.13554,1.13554,1.13502,1.13542,17000000.0
2007-03-06 19:56:00,1.13538,1.13579,1.13517,1.13537,9600000.0
2007-03-06 19:57:00,1.13529,1.13588,1.13529,1.13588,16600000.0
2007-03-06 19:58:00,1.13589,1.13589,1.13579,1.13579,4000000.0
2007-03-06 19:59:00,1.13575,1.13575,1.13543,1.13544,11400000.0
2007-03-06 20:00:00,1.13543,1.13566,1.13493,1.13542,19400000.0
2007-03-06 20:01:00,1.13559,1.13559,1.13517,1.13517,3200000.0
2007-03-06 20:02:00,1.13518,1.13542,1.13505,1.13512,24800000.0
2007-03-06 20:03:00,1.13499,1.13562,1.13496,1.13531,10000000.0
2007-03-06 20:04:00,1.13542,1.13574,1.13513,1.13514,13800000.0
2007-03-06 20:05:00,1.13523,1.13525,1.13508,1.13508,9600000.0
2007-03-06 20:06:00,1.13532,1.13538,1.13521,1.13521,10400000.0
2007-03-06 20:07:00,1.13515,1.13531,1.13478,1.1351,11600000.0
2007-03-06 20:08:00,1.13523,1.13564,1.13488,1.13504,13600000.0
2007-03-06 20:09:00,1.13487,1.13493,1.13487,1.13493,5600000.0
2007-03-06 20:10:00,1.13496,1.13542,1.13496,1.13514,7400000.0
2007-03-06 20:11:00,1.13513,1.13553,1.13489,1.13525,11000000.0
2007-03-06 20:12:00,1.13487,1.13539,1.13487,1.13487,8400000.0
2007-03-06 20:13:00,1.13524,1.1355,1.1351,1.13537,18800000.0
2007-03-06 20:14:00,1.13563,1.13563,1.13504,1.13504,6800000.0
2007-03-06 20:15:00,1.13494,1.13529,1.1349,1.13529,18600000.0
2007-03-06 20:16:00,1.13489,1.13489,1.13473,1.13473,3200000.0
2007-03-06 20:17:00,1.13476,1.13514,1.13471,1.13479,26000000.0
2007-03-06 20:18:00,1.13499,1.13522,1.13492,1.13492,9600000.0
2007-03-06 20:19:00,1.135,1.13512,1.13478,1.13488,13400000.0
2007-03-06 20:20:00,1.13511,1.13556,1.13511,1.13529,9200000.0
2007-03-06 20:21:00,1.1358,1.136,1.1357,1.1358,12400000.0
2007-03-06 20:22:00,1.1355,1.1357,1.1355,1.1355,12400000.0
2007-03-06 20:23:00,1.13524,1.13548,1.13515,1.13548,12400000.0
2007-03-06 20:25:00,1.1359,1.1359,1.1356,1.1357,6000000.0
2007-03-06 20:26:00,1.13513,1.13515,1.13499,1.13499,6000000.0
2007-03-06 20:27:00,1.1348,1.1353,1.1348,1.1349,9600000.0
2007-03-06 20:28:00,1.1351,1.1351,1.1345,1.135,9600000.0
2007-03-06 20:29:00,1.1347,1.1347,1.1347,1.1347,9600000.0
2007-03-06 20:30:00,1.13503,1.13569,1.13503,1.13569,9600000.0
2007-03-06 20:31:00,1.13533,1.13562,1.13528,1.13562,9000000.0
2007-03-06 20:32:00,1.1352,1.1352,1.1351,1.1351,7000000.0
2007-03-06 20:34:00,1.13543,1.13543,1.13502,1.13521,7000000.0
2007-03-06 20:35:00,1.13508,1.13526,1.13495,1.13516,12400000.0
2007-03-06 20:36:00,1.13513,1.13561,1.13513,1.13537,7800000.0
2007-03-06 20:37:00,1.1349,1.1351,1.1349,1.1351,4200000.0
2007-03-06 20:38:00,1.13535,1.13538,1.13535,1.13538,4200000.0
2007-03-06 20:39:00,1.13555,1.13568,1.13542,1.13543,14800000.0
2007-03-06 20:40:00,1.1349,1.1349,1.1347,1.1348,13800000.0
2007-03-06 20:41:00,1.1345,1.1348,1.1345,1.1346,13800000.0
2007-03-06 20:42:00,1.13559,1.13559,1.13501,1.13501,13800000.0
2007-03-06 20:43:00,1.13523,1.13539,1.13502,1.13512,17400000.0
2007-03-06 20:44:00,1.1346,1.1346,1.1346,1.1346,11400000.0
2007-03-06 20:45:00,1.1351,1.13554,1.13484,1.13554,11400000.0
2007-03-06 20:46:00,1.1344,1.1346,1.1344,1.1346,9200000.0
2007-03-06 20:47:00,1.1347,1.1347,1.1347,1.1347,9200000.0
2007-03-06 20:49:00,1.13535,1.13535,1.13478,1.13478,9200000.0
2007-03-06 20:50:00,1.135,1.13501,1.13455,1.13472,13800000.0
2007-03-06 20:51:00,1.13478,1.13511,1.13478,1.13495,10200000.0
2007-03-06 20:52:00,1.13461,1.13503,1.13461,1.13479,8600000.0
2007-03-06 20:53:00,1.1349,1.13508,1.1348,1.1348,14000000.0
2007-03-06 20:54:00,1.13497,1.13497,1.13478,1.13478,3200000.0
2007-03-06 20:55:00,1.13476,1.13545,1.13476,1.13504,12800000.0
2007-03-06 20:56:00,1.13504,1.13542,1.13498,1.13533,17000000.0
2007-03-06 20:57:00,1.1351,1.1351,1.13467,1.13483,11200000.0
2007-03-06 20:58:00,1.1346,1.1348,1.1346,1.1348,14400000.0
2007-03-06 20:59:00,1.1352,1.1354,1.135,1.1354,14400000.0
2007-03-06 21:00:00,1.1351,1.1355,1.1349,1.1354,14400000.0
2007-03-06 21:01:00,1.1353,1.1355,1.1352,1.1352,14400000.0
2007-03-06 21:02:00,1.13466,1.13513,1.13466,1.13481,14400000.0
2007-03-06 21:03:00,1.13462,1.13464,1.13462,1.13464,3200000.0
2007-03-06 21:04:00,1.13452,1.13465,1.13452,1.13465,4800000.0
2007-03-06 21:05:00,1.13479,1.13479,1.13455,1.13475,5800000.0
2007-03-06 21:06:00,1.13487,1.13513,1.13471,1.13496,7600000.0
2007-03-06 21:07:00,1.135,1.1351,1.1348,1.1349,10800000.0
2007-03-06 21:08:00,1.135,1.135,1.135,1.135,10800000.0
2007-03-06 21:09:00,1.13518,1.13518,1.13472,1.13504,10800000.0
2007-03-06 21:10:00,1.1351,1.1351,1.13475,1.13475,6600000.0
2007-03-06 21:11:00,1.13528,1.13528,1.13488,1.13501,6800000.0
2007-03-06 21:12:00,1.13506,1.13527,1.13485,1.13502,8400000.0
2007-03-06 21:13:00,1.13445,1.13501,1.13445,1.13486,14000000.0
2007-03-06 21:14:00,1.13498,1.13503,1.13474,1.13477,29200000.0
2007-03-06 21:15:00,1.13506,1.13547,1.13506,1.13507,12400000.0
2007-03-06 21:16:00,1.1349,1.1349,1.1348,1.1348,13800000.0
2007-03-06 21:17:00,1.13501,1.13519,1.13498,1.13519,7400000.0
2007-03-06 21:18:00,1.13526,1.13555,1.13513,1.13555,17800000.0
2007-03-06 21:19:00,1.13492,1.13514,1.13472,1.13482,12000000.0
2007-03-06 21:20:00,1.1333,1.1333,1.133,1.1331,9000000.0
2007-03-06 21:21:00,1.13534,1.13583,1.13497,1.13583,9000000.0
2007-03-06 21:22:00,1.13539,1.13571,1.13513,1.13513,6600000.0
2007-03-06 21:23:00,1.1351,1.13559,1.1351,1.13525,15400000.0
2007-03-06 21:24:00,1.133,1.1337,1.133,1.1336,16800000.0
2007-03-06 21:25:00,1.1355,1.13571,1.13532,1.13539,16800000.0
2007-03-06 21:26:00,1.13549,1.13549,1.13443,1.13443,5200000.0
2007-03-06 21:27:00,1.13442,1.13478,1.13442,1.13475,8200000.0
2007-03-06 21:28:00,1.13431,1.13431,1.13392,1.13402,12600000.0
2007-03-06 21:29:00,1.13448,1.13448,1.13419,1.13419,6800000.0
2007-03-06 21:30:00,1.13418,1.13467,1.13418,1.13437,15000000.0
2007-03-06 21:31:00,1.13447,1.135,1.13435,1.13473,16400000.0
2007-03-06 21:32:00,1.13455,1.13499,1.13436,1.13491,19600000.0
2007-03-06 21:33:00,1.13477,1.13497,1.13435,1.13481,10000000.0
2007-03-06 21:34:00,1.13477,1.1351,1.13436,1.1351,16400000.0
2007-03-06 21:35:00,1.13484,1.13501,1.13448,1.135,11400000.0
2007-03-06 21:36:00,1.13443,1.13481,1.13421,1.13471,17600000.0
2007-03-06 21:37:00,1.13448,1.135,1.13402,1.13468,10400000.0
2007-03-06 21:38:00,1.13451,1.13475,1.13451,1.13475,14800000.0
2007-03-06 21:39:00,1.13453,1.13479,1.13441,1.13479,5000000.0
2007-03-06 21:40:00,1.13447,1.13447,1.13418,1.13418,4200000.0
2007-03-06 21:41:00,1.13417,1.13417,1.13383,1.13383,3200000.0
2007-03-06 21:42:00,1.13387,1.13434,1.13387,1.13414,11200000.0
2007-03-06 21:43:00,1.13418,1.13435,1.13418,1.13435,15200000.0
2007-03-06 21:44:00,1.13397,1.13411,1.13392,1.13392,16000000.0
2007-03-06 21:45:00,1.13383,1.13426,1.13342,1.1341,22000000.0
2007-03-06 21:46:00,1.13437,1.13437,1.13412,1.13412,3200000.0
2007-03-06 21:47:00,1.13383,1.13413,1.13356,1.13402,17400000.0
2007-03-06 21:48:00,1.134,1.13454,1.13391,1.13397,17000000.0
2007-03-06 21:49:00,1.13389,1.1343,1.13381,1.13382,11000000.0
2007-03-06 21:50:00,1.13385,1.13416,1.13379,1.13386,8000000.0
2007-03-06 21:51:00,1.1337,1.13419,1.1337,1.13376,7600000.0
2007-03-06 21:52:00,1.13366,1.13421,1.13366,1.13414,16400000.0
2007-03-06 21:53:00,1.13439,1.13455,1.13415,1.13455,23400000.0
2007-03-06 21:54:00,1.13392,1.13437,1.13372,1.13416,17800000.0
2007-03-06 21:55:00,1.13403,1.13439,1.13403,1.13439,14000000.0
2007-03-06 21:56:00,1.1341,1.13419,1.13396,1.13419,5200000.0
2007-03-06 21:57:00,1.13397,1.13401,1.13369,1.13391,11800000.0
2007-03-06 21:58:00,1.13411,1.13411,1.13407,1.13407,3400000.0
2007-03-06 21:59:00,1.1341,1.13455,1.1341,1.13451,14600000.0
2007-03-06 22:00:00,1.1348,1.13498,1.13453,1.13463,14400000.0
2007-03-06 22:01:00,1.13462,1.13499,1.13442,1.13446,18800000.0
2007-03-06 22:02:00,1.1345,1.13481,1.13439,1.13439,7800000.0
2007-03-06 22:03:00,1.13458,1.13461,1.13435,1.13461,11600000.0
2007-03-06 22:04:00,1.13435,1.13448,1.1341,1.1341,20400000.0
2007-03-06 22:05:00,1.13411,1.1343,1.13399,1.13425,10000000.0
2007-03-06 22:06:00,1.13419,1.13453,1.13419,1.13439,12600000.0
2007-03-06 22:07:00,1.13439,1.1346,1.1342,1.1342,16400000.0
2007-03-06 22:08:00,1.13458,1.13461,1.13435,1.13449,13000000.0
2007-03-06 22:09:00,1.13451,1.13451,1.13423,1.13441,7400000.0
2007-03-06 22:10:00,1.134,1.134,1.134,1.134,23000000.0
2007-03-06 22:11:00,1.13433,1.13438,1.13414,1.13415,23000000.0
2007-03-06 22:12:00,1.13452,1.13453,1.13426,1.13449,10400000.0
2007-03-06 22:13:00,1.1337,1.1337,1.1336,1.1336,4000000.0
2007-03-06 22:14:00,1.13462,1.13462,1.13443,1.13443,4000000.0
2007-03-06 22:15:00,1.13409,1.13409,1.13375,1.13375,4600000.0
2007-03-06 22:16:00,1.13393,1.13396,1.13385,1.13396,12200000.0
2007-03-06 22:17:00,1.13387,1.13404,1.13377,1.13404,22600000.0
2007-03-06 22:18:00,1.13344,1.13344,1.1331,1.13317,19600000.0
2007-03-06 22:19:00,1.13255,1.13298,1.13255,1.13293,19200000.0
2007-03-06 22:20:00,1.13265,1.13265,1.13261,1.13261,6800000.0
2007-03-06 22:21:00,1.13288,1.13319,1.13264,1.13292,7400000.0
2007-03-06 22:22:00,1.13255,1.13263,1.13255,1.13263,2600000.0
2007-03-06 22:23:00,1.13293,1.13308,1.13287,1.13307,5800000.0
2007-03-06 22:24:00,1.13282,1.13309,1.13282,1.13285,17600000.0
2007-03-06 22:25:00,1.13342,1.13342,1.13277,1.13299,8600000.0
2007-03-06 22:26:00,1.13296,1.13335,1.13288,1.1332,7400000.0
2007-03-06 22:27:00,1.13307,1.13335,1.13307,1.13335,5000000.0
2007-03-06 22:28:00,1.13324,1.13334,1.13275,1.13321,20400000.0
2007-03-06 22:29:00,1.13338,1.13338,1.13296,1.13296,16800000.0
2007-03-06 22:30:00,1.13304,1.13354,1.13297,1.133,6200000.0
2007-03-06 22:31:00,1.13325,1.13328,1.13306,1.13328,12200000.0
2007-03-06 22:32:00,1.13329,1.13382,1.1332,1.13333,11600000.0
2007-03-06 22:33:00,1.13319,1.13348,1.13298,1.13298,13800000.0
2007-03-06 22:34:00,1.13344,1.13356,1.13293,1.13293,16200000.0
2007-03-06 22:35:00,1.13238,1.13334,1.13238,1.13333,20600000.0
2007-03-06 22:36:00,1.13341,1.13342,1.13316,1.13316,23000000.0
2007-03-06 22:37:00,1.13313,1.13313,1.13261,1.13261,14600000.0
2007-03-06 22:38:00,1.13245,1.1331,1.13245,1.13271,19200000.0
2007-03-06 22:39:00,1.1327,1.13329,1.13269,1.13329,11200000.0
2007-03-06 22:40:00,1.13327,1.13327,1.13285,1.13285,9000000.0
2007-03-06 22:41:00,1.13279,1.13331,1.13279,1.13314,26400000.0
2007-03-06 22:42:00,1.134,1.134,1.1339,1.134,6800000.0
2007-03-06 22:43:00,1.13325,1.13356,1.13316,1.13334,6800000.0
2007-03-06 22:44:00,1.13339,1.13339,1.13305,1.13335,17400000.0
2007-03-06 22:45:00,1.1333,1.134,1.1333,1.13363,18600000.0
2007-03-06 22:46:00,1.13325,1.13325,1.133,1.133,11400000.0
2007-03-06 22:47:00,1.13311,1.13311,1.13277,1.13297,11000000.0
2007-03-06 22:48:00,1.13285,1.13316,1.13278,1.13316,11000000.0
2007-03-06 22:49:00,1.1332,1.13331,1.13314,1.13331,4600000.0
2007-03-06 22:50:00,1.1344,1.1344,1.1344,1.1344,16200000.0
2007-03-06 22:51:00,1.13281,1.13298,1.1328,1.13281,16200000.0
2007-03-06 22:52:00,1.13288,1.13288,1.13261,1.13261,21000000.0
2007-03-06 22:53:00,1.13257,1.13286,1.13246,1.13286,9400000.0
2007-03-06 22:54:00,1.13326,1.13326,1.13318,1.13318,2600000.0
2007-03-06 22:55:00,1.13342,1.13383,1.13328,1.13342,10000000.0
2007-03-06 22:56:00,1.13348,1.13354,1.1333,1.13334,11000000.0
2007-03-06 22:57:00,1.13325,1.1337,1.13316,1.13327,19600000.0
2007-03-06 22:58:00,1.13329,1.13329,1.13256,1.13292,13600000.0
2007-03-06 22:59:00,1.13288,1.13319,1.13278,1.13301,12000000.0
2007-03-06 23:00:00,1.13272,1.13323,1.13272,1.13275,3600000.0
2007-03-06 23:01:00,1.13322,1.13364,1.13304,1.13334,17600000.0
2007-03-06 23:02:00,1.13348,1.13365,1.13337,1.13338,18400000.0
2007-03-06 23:03:00,1.13344,1.13345,1.13316,1.13345,11000000.0
2007-03-06 23:04:00,1.1339,1.1339,1.13311,1.13312,4200000.0
2007-03-06 23:05:00,1.13338,1.13351,1.13324,1.13324,7200000.0
2007-03-06 23:06:00,1.1339,1.1339,1.13339,1.13363,4200000.0
2007-03-06 23:07:00,1.13322,1.1336,1.13317,1.13342,7600000.0
2007-03-06 23:08:00,1.1337,1.1338,1.1337,1.1338,23800000.0
2007-03-06 23:09:00,1.1336,1.1336,1.1336,1.1336,23800000.0
2007-03-06 23:10:00,1.13365,1.13383,1.13314,1.13378,23800000.0
2007-03-06 23:11:00,1.13315,1.13336,1.13307,1.13335,13000000.0
2007-03-06 23:12:00,1.13302,1.13354,1.133,1.133,21800000.0
2007-03-06 23:13:00,1.13336,1.13336,1.13307,1.13307,14800000.0
2007-03-06 23:14:00,1.133,1.13322,1.13279,1.13322,19800000.0
2007-03-06 23:15:00,1.13344,1.13348,1.1327,1.13348,10600000.0
2007-03-06 23:16:00,1.13287,1.13296,1.13281,1.13292,5800000.0
2007-03-06 23:17:00,1.1333,1.1333,1.1333,1.1333,5200000.0
2007-03-06 23:18:00,1.13291,1.13319,1.13291,1.13295,5200000.0
2007-03-06 23:19:00,1.134,1.134,1.1339,1.1339,13800000.0
2007-03-06 23:20:00,1.13307,1.13345,1.13298,1.13345,13800000.0
2007-03-06 23:21:00,1.13323,1.13335,1.13315,1.13316,13400000.0
2007-03-06 23:22:00,1.1338,1.1338,1.1334,1.1334,10200000.0
2007-03-06 23:23:00,1.13331,1.13332,1.13316,1.13322,10200000.0
2007-03-06 23:24:00,1.13315,1.13349,1.13293,1.13338,15000000.0
2007-03-06 23:25:00,1.13359,1.13364,1.13297,1.13316,25400000.0
2007-03-06 23:26:00,1.13367,1.13374,1.13345,1.13345,10200000.0
2007-03-06 23:27:00,1.1334,1.13388,1.13324,1.13329,16400000.0
2007-03-06 23:28:00,1.13322,1.13334,1.13301,1.13301,16200000.0
2007-03-06 23:29:00,1.13285,1.13331,1.13285,1.13293,6800000.0
2007-03-06 23:30:00,1.1334,1.1334,1.1334,1.1334,9200000.0
2007-03-06 23:31:00,1.13347,1.1338,1.13339,1.13346,9200000.0
2007-03-06 23:32:00,1.13338,1.13338,1.13292,1.13292,7600000.0
2007-03-06 23:33:00,1.13297,1.13314,1.13279,1.13281,19600000.0
2007-03-06 23:34:00,1.1334,1.13354,1.1331,1.1331,16000000.0
2007-03-06 23:35:00,1.13328,1.13357,1.13306,1.13321,15800000.0
2007-03-06 23:36:00,1.13334,1.13359,1.13322,1.13322,16200000.0
2007-03-06 23:37:00,1.1329,1.133,1.1328,1.133,22000000.0
2007-03-06 23:38:00,1.13342,1.13342,1.13308,1.13324,22000000.0
2007-03-06 23:39:00,1.13351,1.13356,1.13329,1.13329,11200000.0
2007-03-06 23:40:00,1.13328,1.13329,1.13305,1.13321,5600000.0
2007-03-06 23:41:00,1.13331,1.13335,1.13307,1.13307,15600000.0
2007-03-06 23:42:00,1.13353,1.13379,1.13323,1.13337,12800000.0
2007-03-06 23:43:00,1.13364,1.13385,1.1335,1.13385,8200000.0
2007-03-06 23:44:00,1.13345,1.13374,1.13343,1.13353,8600000.0
2007-03-06 23:45:00,1.132,1.132,1.132,1.132,15200000.0
2007-03-06 23:46:00,1.13357,1.13367,1.1332,1.1332,15200000.0
2007-03-06 23:47:00,1.13317,1.13333,1.13317,1.13333,25400000.0
2007-03-06 23:48:00,1.13348,1.13383,1.1332,1.13326,16800000.0
2007-03-06 23:49:00,1.13364,1.13392,1.1336,1.13368,20400000.0
2007-03-06 23:50:00,1.13369,1.13396,1.13351,1.13351,25800000.0
2007-03-06 23:51:00,1.13368,1.13408,1.13362,1.13362,11600000.0
2007-03-06 23:52:00,1.13436,1.13436,1.13366,1.13401,13200000.0
2007-03-06 23:53:00,1.13402,1.13431,1.13394,1.13407,20000000.0
2007-03-06 23:54:00,1.13402,1.13445,1.13379,1.13379,10000000.0
2007-03-06 23:55:00,1.1339,1.13423,1.13378,1.13423,8800000.0
2007-03-06 23:56:00,1.1319,1.1319,1.1319,1.1319,14600000.0
2007-03-06 23:57:00,1.1339,1.13411,1.13384,1.13404,14600000.0
2007-03-06 23:58:00,1.13414,1.13414,1.1335,1.13398,7400000.0
2007-03-06 23:59:00,1.1336,1.1336,1.13316,1.13345,13600000.0
2007-03-07 00:00:00,1.1331,1.13338,1.13304,1.13304,7600000.0
2007-03-07 00:01:00,1.13315,1.13345,1.13315,1.1333,23400000.0
2007-03-07 00:02:00,1.13351,1.13351,1.13314,1.13314,22600000.0
2007-03-07 00:03:00,1.1318,1.1319,1.1317,1.1319,11600000.0
2007-03-07 00:04:00,1.1318,1.1318,1.1318,1.1318,11600000.0
2007-03-07 00:05:00,1.132,1.132,1.132,1.132,11600000.0
2007-03-07 00:06:00,1.13302,1.13359,1.13292,1.13304,11600000.0
2007-03-07 00:07:00,1.13278,1.13334,1.13273,1.13321,9400000.0
2007-03-07 00:08:00,1.13284,1.13303,1.1325,1.1325,23800000.0
2007-03-07 00:09:00,1.1327,1.13317,1.13268,1.13287,13200000.0
2007-03-07 00:10:00,1.13298,1.13298,1.13274,1.13274,3200000.0
2007-03-07 00:11:00,1.13249,1.1328,1.13243,1.1328,15800000.0
2007-03-07 00:12:00,1.13287,1.13312,1.13287,1.13312,3200000.0
2007-03-07 00:13:00,1.1328,1.1328,1.13265,1.13271,8000000.0
2007-03-07 00:14:00,1.13273,1.13311,1.13246,1.13311,8400000.0
2007-03-07 00:15:00,1.13266,1.13352,1.13266,1.13293,13800000.0
2007-03-07 00:16:00,1.13286,1.13325,1.13277,1.13325,11800000.0
2007-03-07 00:17:00,1.13285,1.13314,1.13275,1.13314,8600000.0
2007-03-07 00:18:00,1.13298,1.13358,1.13298,1.13298,11000000.0
2007-03-07 00:19:00,1.133,1.13342,1.133,1.13337,16400000.0
2007-03-07 00:20:00,1.13341,1.13342,1.13313,1.13324,7600000.0
2007-03-07 00:21:00,1.13312,1.13325,1.13312,1.13325,3600000.0
2007-03-07 00:22:00,1.13322,1.13322,1.13296,1.13296,7200000.0
2007-03-07 00:23:00,1.13298,1.13305,1.13298,1.13305,2600000.0
2007-03-07 00:24:00,1.13369,1.13369,1.13361,1.13364,14400000.0
2007-03-07 00:25:00,1.13429,1.13429,1.1334,1.13347,7600000.0
2007-03-07 00:26:00,1.13314,1.13334,1.1331,1.13334,17400000.0
2007-03-07 00:27:00,1.1315,1.1319,1.1315,1.1318,5000000.0
2007-03-07 00:28:00,1.1331,1.13311,1.1331,1.13311,5000000.0
2007-03-07 00:29:00,1.13313,1.13325,1.13283,1.13325,12400000.0
2007-03-07 00:30:00,1.1327,1.13271,1.13231,1.13266,11400000.0
2007-03-07 00:31:00,1.13281,1.13289,1.13245,1.13248,20200000.0
2007-03-07 00:32:00,1.13313,1.13313,1.1327,1.13303,11400000.0
2007-03-07 00:33:00,1.13284,1.13298,1.13273,1.13286,10200000.0
2007-03-07 00:34:00,1.13234,1.13234,1.13224,1.13224,8200000.0
2007-03-07 00:35:00,1.13237,1.13238,1.13211,1.13235,17800000.0
2007-03-07 00:36:00,1.13243,1.13243,1.13207,1.13207,6200000.0
2007-03-07 00:37:00,1.13234,1.13241,1.13196,1.13241,16000000.0
2007-03-07 00:38:00,1.13238,1.13281,1.13238,1.13244,6800000.0
2007-03-07 00:39:00,1.13235,1.13252,1.13226,1.13232,18000000.0
2007-03-07 00:40:00,1.13198,1.13212,1.13129,1.13147,21000000.0
2007-03-07 00:41:00,1.13128,1.13155,1.13109,1.13109,14200000.0
2007-03-07 00:42:00,1.13156,1.13191,1.13148,1.13191,21400000.0
2007-03-07 00:43:00,1.1311,1.1311,1.1311,1.1311,22400000.0
2007-03-07 00:44:00,1.13175,1.13175,1.13148,1.1317,22400000.0
2007-03-07 00:45:00,1.13194,1.13194,1.13102,1.13147,7400000.0
2007-03-07 00:46:00,1.13159,1.13175,1.13132,1.13175,16400000.0
2007-03-07 00:47:00,1.1313,1.1313,1.1313,1.1313,10600000.0
2007-03-07 00:48:00,1.13123,1.13123,1.13103,1.13103,10600000.0
2007-03-07 00:49:00,1.13041,1.1313,1.13041,1.1313,15600000.0
2007-03-07 00:50:00,1.13115,1.13142,1.13115,1.13121,21800000.0
2007-03-07 00:51:00,1.13144,1.13146,1.13079,1.13117,10800000.0
2007-03-07 00:52:00,1.13127,1.13174,1.13127,1.13174,11000000.0
2007-03-07 00:53:00,1.131,1.1312,1.131,1.1312,12000000.0
2007-03-07 00:54:00,1.13137,1.13179,1.13137,1.13152,12000000.0
2007-03-07 00:55:00,1.13129,1.13174,1.13129,1.13174,5600000.0
2007-03-07 00:56:00,1.13138,1.13195,1.13138,1.13149,24400000.0
2007-03-07 00:57:00,1.13165,1.13165,1.13063,1.13109,14800000.0
2007-03-07 00:58:00,1.13095,1.13098,1.13095,1.13098,3200000.0
2007-03-07 00:59:00,1.13071,1.13148,1.13058,1.13087,15600000.0
2007-03-07 01:00:00,1.13133,1.13182,1.13126,1.13182,18200000.0
2007-03-07 01:01:00,1.13132,1.13168,1.13073,1.13103,22800000.0
2007-03-07 01:02:00,1.13116,1.13173,1.13116,1.13121,12200000.0
2007-03-07 01:03:00,1.13109,1.13116,1.13101,1.13101,5200000.0
2007-03-07 01:04:00,1.13107,1.13126,1.13106,1.13106,7200000.0
2007-03-07 01:05:00,1.13125,1.13158,1.13124,1.13148,19400000.0
2007-03-07 01:06:00,1.1315,1.13186,1.13129,1.13186,16200000.0
2007-03-07 01:07:00,1.13143,1.13234,1.13143,1.13234,12200000.0
2007-03-07 01:08:00,1.13153,1.132,1.13147,1.13188,13000000.0
2007-03-07 01:09:00,1.13182,1.13218,1.13155,1.13155,15800000.0
2007-03-07 01:10:00,1.13183,1.13196,1.13183,1.13196,4000000.0
2007-03-07 01:11:00,1.13168,1.13184,1.13149,1.13169,9000000.0
2007-03-07 01:12:00,1.13183,1.13183,1.13135,1.1316,11400000.0
2007-03-07 01:13:00,1.13131,1.13163,1.13131,1.13158,14600000.0
2007-03-07 01:14:00,1.13154,1.13169,1.13128,1.13169,10800000.0
2007-03-07 01:15:00,1.13173,1.13181,1.13101,1.13157,8400000.0
2007-03-07 01:16:00,1.1311,1.1311,1.1309,1.1309,14000000.0
2007-03-07 01:17:00,1.13122,1.13145,1.13102,1.13145,14000000.0
2007-03-07 01:18:00,1.13155,1.13155,1.13145,1.13145,2600000.0
2007-03-07 01:19:00,1.13152,1.13157,1.13122,1.13157,20200000.0
2007-03-07 01:20:00,1.13161,1.13181,1.13133,1.13161,16800000.0
2007-03-07 01:21:00,1.13156,1.13179,1.13108,1.13155,21600000.0
2007-03-07 01:22:00,1.1318,1.1318,1.13149,1.13149,8200000.0
2007-03-07 01:23:00,1.1311,1.1311,1.13072,1.13082,8400000.0
2007-03-07 01:24:00,1.1305,1.1305,1.1305,1.1305,22000000.0
2007-03-07 01:25:00,1.13081,1.13119,1.13052,1.13119,22000000.0
2007-03-07 01:26:00,1.13057,1.13125,1.13057,1.13125,17800000.0
2007-03-07 01:27:00,1.13132,1.13132,1.13091,1.13112,19000000.0
2007-03-07 01:28:00,1.13119,1.13164,1.13115,1.13116,9400000.0
2007-03-07 01:29:00,1.13131,1.13143,1.13118,1.13121,7400000.0
2007-03-07 01:30:00,1.13136,1.13136,1.13103,1.13103,9800000.0
2007-03-07 01:31:00,1.13117,1.13117,1.13078,1.13107,25800000.0
2007-03-07 01:32:00,1.13111,1.13137,1.13104,1.13106,19200000.0
2007-03-07 01:33:00,1.131,1.13157,1.131,1.13157,7800000.0
2007-03-07 01:34:00,1.1314,1.13158,1.13113,1.13113,8400000.0
2007-03-07 01:35:00,1.13109,1.1315,1.13109,1.13121,27600000.0
2007-03-07 01:36:00,1.13125,1.13125,1.1308,1.13124,9800000.0
2007-03-07 01:37:00,1.13119,1.13153,1.13115,1.13115,15000000.0
2007-03-07 01:38:00,1.13104,1.13113,1.13088,1.13092,15200000.0
2007-03-07 01:39:00,1.13109,1.13109,1.13068,1.13072,6200000.0
2007-03-07 01:40:00,1.13098,1.13122,1.13085,1.13122,16400000.0
2007-03-07 01:41:00,1.13098,1.13113,1.13072,1.13074,12400000.0
2007-03-07 01:42:00,1.13105,1.13105,1.13069,1.13069,19600000.0
2007-03-07 01:43:00,1.13122,1.13122,1.13065,1.13092,10400000.0
2007-03-07 01:44:00,1.13109,1.13109,1.13024,1.13024,15600000.0
2007-03-07 01:45:00,1.13089,1.13113,1.13087,1.13113,3600000.0
2007-03-07 01:46:00,1.13092,1.13108,1.13092,1.13108,3200000.0
2007-03-07 01:47:00,1.1367,1.1367,1.1362,1.1362,16000000.0
2007-03-07 01:48:00,1.13084,1.13123,1.13083,1.13084,16000000.0
2007-03-07 01:49:00,1.13064,1.13077,1.13055,1.13069,16000000.0
2007-03-07 01:50:00,1.13034,1.13111,1.13032,1.13044,12600000.0
2007-03-07 01:51:00,1.13055,1.1306,1.13031,1.13032,17800000.0
2007-03-07 01:52:00,1.13038,1.13069,1.13038,1.13045,11600000.0
2007-03-07 01:53:00,1.13091,1.13091,1.13061,1.13061,8000000.0
2007-03-07 01:54:00,1.13076,1.13076,1.13054,1.13056,13200000.0
2007-03-07 01:55:00,1.13055,1.13092,1.13042,1.13043,25800000.0
2007-03-07 01:56:00,1.13064,1.13086,1.13036,1.1307,21600000.0
2007-03-07 01:57:00,1.1306,1.13076,1.1306,1.13065,4200000.0
2007-03-07 01:58:00,1.13065,1.13065,1.13032,1.13036,14800000.0
2007-03-07 01:59:00,1.13028,1.13065,1.13024,1.13043,17400000.0
2007-03-07 02:00:00,1.13046,1.13062,1.13011,1.13062,11600000.0
2007-03-07 02:01:00,1.1308,1.1308,1.13046,1.13077,16400000.0
2007-03-07 02:02:00,1.13049,1.13053,1.13005,1.13041,6800000.0
2007-03-07 02:03:00,1.13057,1.13109,1.13057,1.13091,19200000.0
2007-03-07 02:04:00,1.13146,1.13146,1.13069,1.13115,11600000.0
2007-03-07 02:05:00,1.13132,1.13132,1.1307,1.13077,8400000.0
2007-03-07 02:06:00,1.13066,1.13108,1.13038,1.13075,9600000.0
2007-03-07 02:07:00,1.13111,1.13122,1.13079,1.13096,12400000.0
2007-03-07 02:08:00,1.13096,1.13096,1.13062,1.13084,21200000.0
2007-03-07 02:10:00,1.13075,1.1312,1.13071,1.1312,8200000.0
2007-03-07 02:11:00,1.13109,1.13161,1.1309,1.1309,9000000.0
2007-03-07 02:12:00,1.13073,1.13112,1.13062,1.13108,17400000.0
2007-03-07 02:13:00,1.13092,1.13092,1.13042,1.13052,15600000.0
2007-03-07 02:14:00,1.1366,1.137,1.1366,1.137,12800000.0
2007-03-07 02:15:00,1.13101,1.13142,1.13075,1.13075,12800000.0
2007-03-07 02:16:00,1.13071,1.13091,1.13032,1.1305,18800000.0
2007-03-07 02:17:00,1.13072,1.13072,1.13035,1.13035,11800000.0
2007-03-07 02:18:00,1.13057,1.13058,1.13016,1.13047,20400000.0
2007-03-07 02:19:00,1.13061,1.13061,1.12988,1.13026,10000000.0
2007-03-07 02:20:00,1.13066,1.13066,1.13023,1.13048,11400000.0
2007-03-07 02:21:00,1.13019,1.13058,1.12988,1.12988,26600000.0
2007-03-07 02:22:00,1.13062,1.13062,1.13033,1.13033,24400000.0
2007-03-07 02:23:00,1.1303,1.13045,1.1302,1.1303,19800000.0
2007-03-07 02:24:00,1.13045,1.13045,1.1299,1.13012,22200000.0
2007-03-07 02:25:00,1.12995,1.13041,1.12995,1.12996,11800000.0
2007-03-07 02:26:00,1.12994,1.13056,1.12993,1.13056,20400000.0
2007-03-07 02:27:00,1.1304,1.13113,1.1304,1.13113,4200000.0
2007-03-07 02:28:00,1.13101,1.13135,1.13072,1.13072,20600000.0
2007-03-07 02:29:00,1.13105,1.13115,1.13071,1.13089,15000000.0
2007-03-07 02:30:00,1.1325,1.13277,1.1325,1.13277,2600000.0
2007-03-07 02:31:00,1.13336,1.13392,1.13299,1.13366,15000000.0
2007-03-07 02:32:00,1.13353,1.13382,1.13345,1.13361,10600000.0
2007-03-07 02:33:00,1.13371,1.13376,1.13323,1.13372,9400000.0
2007-03-07 02:34:00,1.13404,1.13518,1.13404,1.13518,5200000.0
2007-03-07 02:35:00,1.13505,1.13517,1.13505,1.13517,3200000.0
2007-03-07 02:36:00,1.13535,1.13575,1.13504,1.13504,24600000.0
2007-03-07 02:37:00,1.13506,1.13542,1.13506,1.13507,8000000.0
2007-03-07 02:38:00,1.13466,1.1349,1.13438,1.13472,21600000.0
2007-03-07 02:39:00,1.13514,1.13548,1.13485,1.13548,10400000.0
2007-03-07 02:40:00,1.13511,1.13612,1.13509,1.13612,26600000.0
2007-03-07 02:41:00,1.13605,1.13637,1.13568,1.13586,13800000.0
2007-03-07 02:42:00,1.13613,1.13627,1.13603,1.13621,15000000.0
2007-03-07 02:43:00,1.13595,1.13595,1.1357,1.1359,12000000.0
2007-03-07 02:44:00,1.13593,1.13629,1.13546,1.13597,11600000.0
2007-03-07 02:45:00,1.13544,1.1359,1.13544,1.1359,14000000.0
2007-03-07 02:46:00,1.13604,1.13664,1.13596,1.13664,14600000.0
2007-03-07 02:47:00,1.13645,1.13645,1.13605,1.13624,24200000.0
2007-03-07 02:48:00,1.13579,1.13587,1.13558,1.13587,13600000.0
2007-03-07 02:49:00,1.13604,1.13615,1.1359,1.1359,14000000.0
2007-03-07 02:50:00,1.136,1.13638,1.136,1.13608,6800000.0
2007-03-07 02:51:00,1.13591,1.13591,1.13551,1.13551,21800000.0
2007-03-07 02:52:00,1.1358,1.1358,1.1354,1.13576,21000000.0
2007-03-07 02:53:00,1.13567,1.13594,1.13565,1.13565,9600000.0
2007-03-07 02:54:00,1.13583,1.13595,1.13553,1.1358,19400000.0
2007-03-07 02:55:00,1.13551,1.13577,1.13482,1.13517,18000000.0
2007-03-07 02:56:00,1.13553,1.13597,1.13524,1.1353,15200000.0
2007-03-07 02:57:00,1.13555,1.13555,1.13538,1.13538,10000000.0
2007-03-07 02:58:00,1.1356,1.13572,1.13534,1.13572,19200000.0
2007-03-07 02:59:00,1.1359,1.13598,1.13554,1.13554,17600000.0
2007-03-07 03:00:00,1.13605,1.13626,1.13575,1.13575,7400000.0
2007-03-07 03:01:00,1.13638,1.13638,1.13596,1.13605,19600000.0
2007-03-07 03:02:00,1.13631,1.13648,1.13611,1.13632,18000000.0
2007-03-07 03:03:00,1.13664,1.13664,1.13616,1.13658,9000000.0
2007-03-07 03:04:00,1.13641,1.13668,1.13629,1.1363,21600000.0
2007-03-07 03:05:00,1.1363,1.1363,1.13565,1.13592,10000000.0
2007-03-07 03:06:00,1.13609,1.13639,1.13591,1.13591,14000000.0
2007-03-07 03:07:00,1.13643,1.13644,1.13617,1.13625,15200000.0
2007-03-07 03:08:00,1.1361,1.13636,1.13605,1.13623,22800000.0
2007-03-07 03:09:00,1.13629,1.13629,1.1358,1.13589,12200000.0
2007-03-07 03:10:00,1.13647,1.13648,1.1362,1.13648,17800000.0
2007-03-07 03:11:00,1.1363,1.13647,1.13607,1.13607,4200000.0
2007-03-07 03:12:00,1.13623,1.13637,1.13586,1.13601,12800000.0
2007-03-07 03:13:00,1.13601,1.13633,1.13601,1.13626,20000000.0
2007-03-07 03:14:00,1.137,1.137,1.13602,1.13621,14400000.0
2007-03-07 03:15:00,1.13626,1.13684,1.13622,1.13669,12400000.0
2007-03-07 03:16:00,1.13673,1.13709,1.13673,1.13685,5000000.0
2007-03-07 03:17:00,1.13689,1.13698,1.13683,1.13683,7600000.0
2007-03-07 03:18:00,1.13736,1.13742,1.13726,1.13732,16800000.0
2007-03-07 03:19:00,1.13762,1.13808,1.13731,1.13731,9400000.0
2007-03-07 03:20:00,1.13777,1.13806,1.13777,1.13797,16000000.0
2007-03-07 03:21:00,1.13803,1.13804,1.13759,1.1376,19600000.0
2007-03-07 03:22:00,1.1378,1.13793,1.13739,1.13739,11400000.0
2007-03-07 03:23:00,1.13732,1.13746,1.13728,1.13739,7200000.0
2007-03-07 03:24:00,1.13718,1.13747,1.13691,1.13724,20000000.0
2007-03-07 03:25:00,1.13756,1.13769,1.1374,1.13762,17800000.0
2007-03-07 03:26:00,1.1376,1.13828,1.1376,1.13812,20200000.0
2007-03-07 03:27:00,1.13795,1.13818,1.13767,1.13783,13800000.0
2007-03-07 03:28:00,1.13744,1.13768,1.13688,1.13688,23600000.0
2007-03-07 03:29:00,1.13732,1.13785,1.13732,1.1374,6800000.0
2007-03-07 03:30:00,1.13666,1.1369,1.13636,1.13663,16400000.0
2007-03-07 03:31:00,1.13685,1.13704,1.13645,1.13645,24200000.0
2007-03-07 03:32:00,1.13683,1.13714,1.1365,1.13671,12400000.0
2007-03-07 03:33:00,1.13697,1.13697,1.13663,1.13697,12600000.0
2007-03-07 03:34:00,1.1364,1.13701,1.1364,1.13682,19400000.0
2007-03-07 03:35:00,1.13656,1.13657,1.1363,1.13635,11000000.0
2007-03-07 03:36:00,1.13647,1.13673,1.13622,1.13622,10000000.0
2007-03-07 03:37:00,1.13638,1.13676,1.1362,1.13676,22000000.0
2007-03-07 03:38:00,1.13609,1.13664,1.13609,1.13619,34400000.0
2007-03-07 03:39:00,1.1364,1.13652,1.13605,1.13652,21200000.0
2007-03-07 03:40:00,1.13624,1.13688,1.13624,1.13688,8800000.0
2007-03-07 03:41:00,1.13654,1.1369,1.13625,1.13625,21200000.0
2007-03-07 03:42:00,1.13619,1.13641,1.13615,1.13615,18600000.0
2007-03-07 03:43:00,1.13637,1.13697,1.13637,1.13691,9600000.0
2007-03-07 03:44:00,1.13631,1.13666,1.13615,1.13641,17800000.0
2007-03-07 03:45:00,1.13636,1.13646,1.13636,1.13646,6000000.0
2007-03-07 03:46:00,1.13679,1.13687,1.13635,1.13687,21600000.0
2007-03-07 03:47:00,1.13699,1.13699,1.13655,1.13688,12000000.0
2007-03-07 03:48:00,1.13665,1.1376,1.13665,1.1376,14000000.0
2007-03-07 03:49:00,1.13773,1.13773,1.13724,1.13766,18600000.0
2007-03-07 03:50:00,1.13738,1.13748,1.13699,1.13708,18800000.0
2007-03-07 03:51:00,1.13708,1.13754,1.13708,1.13717,14600000.0
2007-03-07 03:52:00,1.13683,1.13719,1.13678,1.13693,18200000.0
2007-03-07 03:53:00,1.13702,1.13748,1.13687,1.13733,11000000.0
2007-03-07 03:54:00,1.13727,1.13727,1.1367,1.13696,19000000.0
2007-03-07 03:55:00,1.13694,1.13735,1.13661,1.13712,16400000.0
2007-03-07 03:56:00,1.13636,1.13667,1.13636,1.13653,25800000.0
2007-03-07 03:57:00,1.13659,1.13681,1.1365,1.13666,17800000.0
2007-03-07 03:58:00,1.13639,1.13688,1.13639,1.13688,23400000.0
2007-03-07 03:59:00,1.1369,1.13749,1.1369,1.13706,18800000.0
2007-03-07 04:00:00,1.13678,1.13748,1.13671,1.13686,32800000.0
2007-03-07 04:01:00,1.13701,1.13701,1.13623,1.13641,21200000.0
2007-03-07 04:02:00,1.13658,1.1375,1.13655,1.13682,14800000.0
2007-03-07 04:03:00,1.13658,1.13687,1.13655,1.13656,15400000.0
2007-03-07 04:04:00,1.13673,1.13696,1.13659,1.1368,14600000.0
2007-03-07 04:05:00,1.13655,1.13692,1.13637,1.13637,10200000.0
2007-03-07 04:06:00,1.13637,1.13683,1.13609,1.1368,21200000.0
2007-03-07 04:07:00,1.13648,1.13673,1.13638,1.13644,14000000.0
2007-03-07 04:08:00,1.13688,1.13688,1.13608,1.1362,19000000.0
2007-03-07 04:09:00,1.13627,1.13639,1.1362,1.13622,11600000.0
2007-03-07 04:10:00,1.13626,1.13638,1.13584,1.13605,10400000.0
2007-03-07 04:11:00,1.13608,1.13683,1.13605,1.13615,24400000.0
2007-03-07 04:12:00,1.1362,1.13629,1.13592,1.13608,23800000.0
2007-03-07 04:13:00,1.13619,1.13631,1.13594,1.13594,22400000.0
2007-03-07 04:14:00,1.1359,1.13646,1.1359,1.13627,12200000.0
2007-03-07 04:15:00,1.13594,1.1365,1.13587,1.1365,6800000.0
2007-03-07 04:16:00,1.13614,1.13635,1.1361,1.13617,31000000.0
2007-03-07 04:17:00,1.13602,1.13604,1.13584,1.13604,7000000.0
2007-03-07 04:18:00,1.1356,1.1359,1.1356,1.1358,14600000.0
2007-03-07 04:19:00,1.13587,1.13649,1.13587,1.13636,14600000.0
2007-03-07 04:20:00,1.13632,1.1364,1.13617,1.13617,13200000.0
2007-03-07 04:21:00,1.1368,1.13689,1.13609,1.13644,20000000.0
2007-03-07 04:22:00,1.13627,1.13639,1.13604,1.13604,6400000.0
2007-03-07 04:23:00,1.13615,1.13657,1.13611,1.13617,20400000.0
2007-03-07 04:24:00,1.13639,1.13658,1.13639,1.13658,2600000.0
2007-03-07 04:25:00,1.13642,1.13648,1.13627,1.13631,11800000.0
2007-03-07 04:26:00,1.13612,1.13652,1.13612,1.13632,13600000.0
2007-03-07 04:27:00,1.13662,1.13684,1.13662,1.13684,3200000.0
2007-03-07 04:28:00,1.13665,1.13665,1.13629,1.13639,4800000.0
2007-03-07 04:29:00,1.13638,1.13669,1.13633,1.13646,10600000.0
2007-03-07 04:30:00,1.1362,1.1362,1.1361,1.1361,10000000.0
2007-03-07 04:31:00,1.13654,1.13685,1.13643,1.13671,10000000.0
2007-03-07 04:32:00,1.13634,1.13654,1.13633,1.13651,8600000.0
2007-03-07 04:33:00,1.1356,1.1359,1.1356,1.1359,5000000.0
2007-03-07 04:34:00,1.13644,1.1365,1.13627,1.1365,5000000.0
2007-03-07 04:35:00,1.13634,1.13665,1.13634,1.13637,6800000.0
2007-03-07 04:36:00,1.13643,1.13665,1.13631,1.13631,11800000.0
2007-03-07 04:37:00,1.13633,1.13657,1.13585,1.13657,11800000.0
2007-03-07 04:38:00,1.1363,1.13639,1.13617,1.13617,7600000.0
2007-03-07 04:39:00,1.1354,1.1358,1.1354,1.1358,17800000.0
2007-03-07 04:40:00,1.1356,1.1356,1.1356,1.1356,17800000.0
2007-03-07 04:41:00,1.1357,1.1359,1.1357,1.1359,17800000.0
2007-03-07 04:42:00,1.13631,1.13653,1.13631,1.13641,17800000.0
2007-03-07 04:43:00,1.1364,1.13668,1.13635,1.13645,6200000.0
2007-03-07 04:44:00,1.13683,1.13694,1.13626,1.13638,21800000.0
2007-03-07 04:45:00,1.13691,1.13691,1.13654,1.13658,14400000.0
2007-03-07 04:46:00,1.13665,1.13683,1.13654,1.13658,19800000.0
2007-03-07 04:47:00,1.13622,1.13673,1.13622,1.13625,9400000.0
2007-03-07 04:48:00,1.13647,1.13663,1.13641,1.13641,10400000.0
2007-03-07 04:49:00,1.13673,1.13673,1.13612,1.13624,12000000.0
2007-03-07 04:50:00,1.13648,1.13648,1.13591,1.13625,14400000.0
2007-03-07 04:51:00,1.13623,1.13664,1.13615,1.1363,13400000.0
2007-03-07 04:52:00,1.13603,1.13646,1.13603,1.13646,27400000.0
2007-03-07 04:53:00,1.13632,1.13633,1.13596,1.13608,12600000.0
2007-03-07 04:54:00,1.13591,1.13623,1.13591,1.13623,9200000.0
2007-03-07 04:55:00,1.13605,1.13667,1.13605,1.13635,15200000.0
2007-03-07 04:56:00,1.13595,1.13605,1.13595,1.13605,3200000.0
2007-03-07 04:57:00,1.13587,1.13639,1.13587,1.13639,9800000.0
2007-03-07 04:58:00,1.13643,1.13653,1.136,1.136,18800000.0
2007-03-07 04:59:00,1.1355,1.1355,1.1355,1.1355,6200000.0
2007-03-07 05:00:00,1.13632,1.13657,1.13626,1.13629,6200000.0
2007-03-07 05:01:00,1.1357,1.136,1.1356,1.136,13200000.0
2007-03-07 05:02:00,1.13597,1.13641,1.13597,1.13641,13200000.0
2007-03-07 05:03:00,1.13628,1.13628,1.1358,1.1358,10800000.0
2007-03-07 05:04:00,1.13579,1.13584,1.1356,1.13573,13600000.0
2007-03-07 05:05:00,1.1357,1.13596,1.13548,1.13548,11400000.0
2007-03-07 05:06:00,1.1362,1.1366,1.1362,1.1366,22200000.0
2007-03-07 05:07:00,1.13572,1.13572,1.13525,1.13525,22200000.0
2007-03-07 05:08:00,1.13522,1.13548,1.13485,1.13531,12600000.0
2007-03-07 05:09:00,1.13538,1.13551,1.13538,1.13551,3200000.0
2007-03-07 05:10:00,1.1351,1.1351,1.13443,1.13499,16200000.0
2007-03-07 05:11:00,1.1348,1.13524,1.1347,1.13524,16200000.0
2007-03-07 05:12:00,1.13499,1.13509,1.13499,1.13509,3600000.0
2007-03-07 05:13:00,1.1362,1.1363,1.1362,1.1363,11800000.0
2007-03-07 05:14:00,1.13508,1.13566,1.13508,1.13524,11800000.0
2007-03-07 05:16:00,1.13505,1.13545,1.13505,1.13518,13400000.0
2007-03-07 05:17:00,1.13518,1.13518,1.13485,1.13493,6800000.0
2007-03-07 05:18:00,1.13507,1.13526,1.13507,1.13526,2600000.0
2007-03-07 05:19:00,1.13549,1.1359,1.13535,1.13535,21800000.0
2007-03-07 05:20:00,1.13539,1.13582,1.13534,1.13559,12400000.0
2007-03-07 05:21:00,1.13535,1.13589,1.13519,1.13589,7000000.0
2007-03-07 05:22:00,1.13534,1.13561,1.13534,1.13561,6600000.0
2007-03-07 05:23:00,1.13564,1.13616,1.13559,1.13559,18000000.0
2007-03-07 05:24:00,1.13582,1.13606,1.13572,1.13575,31800000.0
2007-03-07 05:25:00,1.13497,1.13564,1.13497,1.13551,13600000.0
2007-03-07 05:26:00,1.13523,1.13542,1.13491,1.13542,7200000.0
2007-03-07 05:27:00,1.13573,1.13582,1.13565,1.13582,17000000.0
2007-03-07 05:28:00,1.13583,1.13605,1.13568,1.13568,8200000.0
2007-03-07 05:29:00,1.13561,1.13597,1.13549,1.13597,18800000.0
2007-03-07 05:30:00,1.13569,1.13594,1.13552,1.13552,5200000.0
2007-03-07 05:31:00,1.13567,1.13574,1.13541,1.13541,7400000.0
2007-03-07 05:32:00,1.13514,1.13523,1.13457,1.13457,6800000.0
2007-03-07 05:33:00,1.13469,1.13537,1.13463,1.13488,12400000.0
2007-03-07 05:34:00,1.13528,1.1354,1.13528,1.1354,6800000.0
2007-03-07 05:35:00,1.13555,1.13568,1.13519,1.13553,11400000.0
2007-03-07 05:36:00,1.13569,1.13589,1.1353,1.13589,13200000.0
2007-03-07 05:37:00,1.13523,1.13543,1.13512,1.13543,10800000.0
2007-03-07 05:38:00,1.13504,1.13553,1.13504,1.13517,11400000.0
2007-03-07 05:39:00,1.13542,1.13558,1.13517,1.13517,14000000.0
2007-03-07 05:40:00,1.13537,1.13537,1.13509,1.13531,8200000.0
2007-03-07 05:41:00,1.13515,1.13529,1.13474,1.13508,14000000.0
2007-03-07 05:42:00,1.13557,1.13557,1.13518,1.13518,21400000.0
2007-03-07 05:43:00,1.13509,1.13563,1.13499,1.13563,9600000.0
2007-03-07 05:44:00,1.13536,1.13577,1.13536,1.13541,4800000.0
2007-03-07 05:45:00,1.13576,1.13576,1.13546,1.13573,15000000.0
2007-03-07 05:46:00,1.13551,1.13551,1.13497,1.13497,18800000.0
2007-03-07 05:47:00,1.13495,1.13543,1.13495,1.13523,18600000.0
2007-03-07 05:48:00,1.13542,1.13594,1.13512,1.13534,30000000.0
2007-03-07 05:49:00,1.13506,1.13543,1.13506,1.13543,11000000.0
2007-03-07 05:50:00,1.13508,1.13537,1.13476,1.13516,21600000.0
2007-03-07 05:51:00,1.13512,1.13574,1.13496,1.13574,9200000.0
2007-03-07 05:52:00,1.13517,1.1353,1.13511,1.1353,11400000.0
2007-03-07 05:53:00,1.13518,1.13518,1.1348,1.1348,10800000.0
2007-03-07 05:54:00,1.1354,1.1354,1.1353,1.1353,6600000.0
2007-03-07 05:55:00,1.1354,1.1354,1.1354,1.1354,6600000.0
2007-03-07 05:56:00,1.13528,1.13528,1.13491,1.13495,6600000.0
2007-03-07 05:57:00,1.13491,1.13557,1.13491,1.13507,14800000.0
2007-03-07 05:58:00,1.1355,1.1358,1.1355,1.1358,20000000.0
2007-03-07 05:59:00,1.1357,1.1359,1.1356,1.1357,20000000.0
2007-03-07 06:00:00,1.1352,1.13551,1.13496,1.13523,20000000.0
2007-03-07 06:01:00,1.13519,1.13558,1.13511,1.13554,16600000.0
2007-03-07 06:02:00,1.1357,1.1357,1.1357,1.1357,10000000.0
2007-03-07 06:03:00,1.13578,1.13588,1.1357,1.13587,10000000.0
2007-03-07 06:04:00,1.13555,1.13608,1.13516,1.1356,10600000.0
2007-03-07 06:05:00,1.13617,1.13617,1.13574,1.13588,20200000.0
2007-03-07 06:06:00,1.13592,1.13592,1.13564,1.13564,5000000.0
2007-03-07 06:07:00,1.13598,1.13637,1.13598,1.13637,2600000.0
2007-03-07 06:08:00,1.13625,1.13654,1.13618,1.13618,14000000.0
2007-03-07 06:09:00,1.13595,1.13634,1.1359,1.13604,8400000.0
2007-03-07 06:10:00,1.13589,1.13613,1.13568,1.13613,15400000.0
2007-03-07 06:11:00,1.1351,1.1352,1.1345,1.1352,9000000.0
2007-03-07 06:12:00,1.13605,1.13613,1.13605,1.13606,9000000.0
2007-03-07 06:13:00,1.13589,1.13639,1.13567,1.13576,13000000.0
2007-03-07 06:14:00,1.1358,1.1358,1.13533,1.13533,14400000.0
2007-03-07 06:15:00,1.13526,1.13526,1.13526,1.13526,5600000.0
2007-03-07 06:16:00,1.13539,1.13539,1.13534,1.13537,11200000.0
2007-03-07 06:17:00,1.13555,1.13566,1.13544,1.13566,9600000.0
2007-03-07 06:18:00,1.1356,1.1356,1.1353,1.1353,9000000.0
2007-03-07 06:19:00,1.1355,1.1355,1.13505,1.13505,6600000.0
2007-03-07 06:20:00,1.13523,1.13563,1.13523,1.13563,10400000.0
2007-03-07 06:21:00,1.13518,1.1353,1.13496,1.13524,7400000.0
2007-03-07 06:22:00,1.13524,1.13581,1.13518,1.13523,16400000.0
2007-03-07 06:23:00,1.1355,1.13553,1.13521,1.13542,22800000.0
2007-03-07 06:24:00,1.13533,1.13573,1.13533,1.13561,12400000.0
2007-03-07 06:25:00,1.13554,1.13564,1.1352,1.1352,7600000.0
2007-03-07 06:26:00,1.13535,1.13574,1.13535,1.1355,8000000.0
2007-03-07 06:27:00,1.1355,1.13582,1.13541,1.13541,9800000.0
2007-03-07 06:28:00,1.13585,1.13585,1.13524,1.13536,6400000.0
2007-03-07 06:29:00,1.13542,1.13545,1.13512,1.13533,21800000.0
2007-03-07 06:30:00,1.13507,1.13549,1.13499,1.13499,4200000.0
2007-03-07 06:31:00,1.13492,1.1351,1.13441,1.13464,16800000.0
2007-03-07 06:32:00,1.13512,1.13512,1.13484,1.13484,15400000.0
2007-03-07 06:33:00,1.13477,1.13506,1.13477,1.13506,11800000.0
2007-03-07 06:34:00,1.1345,1.13498,1.1345,1.13498,4200000.0
2007-03-07 06:35:00,1.13494,1.1353,1.13492,1.13492,13600000.0
2007-03-07 06:36:00,1.13512,1.13522,1.13455,1.13455,11400000.0
2007-03-07 06:37:00,1.13498,1.13524,1.13497,1.13512,12800000.0
2007-03-07 06:38:00,1.13509,1.13509,1.13454,1.1348,13000000.0
2007-03-07 06:39:00,1.13485,1.13518,1.13476,1.13492,15000000.0
2007-03-07 06:40:00,1.13554,1.13554,1.13498,1.13506,15200000.0
2007-03-07 06:41:00,1.135,1.13539,1.13447,1.13491,12400000.0
2007-03-07 06:42:00,1.13462,1.13476,1.13462,1.13476,13600000.0
2007-03-07 06:43:00,1.1367,1.1367,1.1367,1.1367,10800000.0
2007-03-07 06:44:00,1.13455,1.13482,1.13442,1.13442,10800000.0
2007-03-07 06:45:00,1.13457,1.13487,1.13433,1.1345,13200000.0
2007-03-07 06:46:00,1.13483,1.13483,1.13408,1.13408,9800000.0
2007-03-07 06:47:00,1.1349,1.13491,1.1346,1.1346,8200000.0
2007-03-07 06:48:00,1.13498,1.13498,1.13455,1.13462,18000000.0
2007-03-07 06:49:00,1.13507,1.13507,1.13466,1.13494,20200000.0
2007-03-07 06:50:00,1.1348,1.13501,1.13466,1.13492,25600000.0
2007-03-07 06:51:00,1.13502,1.13502,1.13472,1.13478,10000000.0
2007-03-07 06:52:00,1.1365,1.1368,1.1365,1.1368,4200000.0
2007-03-07 06:53:00,1.13459,1.13488,1.13459,1.13472,4200000.0
2007-03-07 06:54:00,1.13462,1.13495,1.13452,1.13477,13600000.0
2007-03-07 06:55:00,1.13472,1.13508,1.13462,1.13508,9200000.0
2007-03-07 06:56:00,1.13478,1.13503,1.13447,1.13497,13200000.0
2007-03-07 06:57:00,1.13485,1.13497,1.13474,1.13474,3600000.0
2007-03-07 06:58:00,1.13493,1.13583,1.13493,1.13522,12400000.0
2007-03-07 06:59:00,1.1356,1.13571,1.1351,1.13571,22600000.0
2007-03-07 07:00:00,1.13531,1.13531,1.13511,1.13511,10600000.0
2007-03-07 07:01:00,1.1364,1.1367,1.1359,1.1364,9400000.0
2007-03-07 07:02:00,1.1362,1.1363,1.136,1.136,9400000.0
2007-03-07 07:03:00,1.13521,1.13527,1.13488,1.13491,9400000.0
2007-03-07 07:04:00,1.1361,1.1361,1.1359,1.1359,13200000.0
2007-03-07 07:05:00,1.13507,1.13521,1.13468,1.13488,13200000.0
2007-03-07 07:06:00,1.13504,1.13513,1.13499,1.13511,23400000.0
2007-03-07 07:07:00,1.13505,1.13507,1.13494,1.13499,5200000.0
2007-03-07 07:08:00,1.13469,1.13487,1.13469,1.13487,2000000.0
2007-03-07 07:09:00,1.1357,1.1357,1.1357,1.1357,16000000.0
2007-03-07 07:10:00,1.13466,1.13522,1.13466,1.13522,16000000.0
2007-03-07 07:11:00,1.13517,1.13517,1.13436,1.13436,17400000.0
2007-03-07 07:12:00,1.13474,1.13512,1.1347,1.13499,11400000.0
2007-03-07 07:13:00,1.1351,1.1354,1.13499,1.13503,6200000.0
2007-03-07 07:14:00,1.13553,1.1356,1.13518,1.1355,14600000.0
2007-03-07 07:15:00,1.13537,1.1354,1.1351,1.1354,7600000.0
2007-03-07 07:16:00,1.13545,1.13565,1.1353,1.13549,18800000.0
2007-03-07 07:17:00,1.13535,1.13536,1.135,1.13508,12200000.0
2007-03-07 07:18:00,1.13496,1.13536,1.13482,1.13536,17800000.0
2007-03-07 07:19:00,1.1351,1.13535,1.1351,1.13533,3600000.0
2007-03-07 07:20:00,1.13513,1.13541,1.13513,1.13537,15400000.0
2007-03-07 07:21:00,1.13502,1.1357,1.13502,1.1357,6200000.0
2007-03-07 07:22:00,1.1363,1.1363,1.1359,1.1359,2000000.0
2007-03-07 07:23:00,1.13618,1.1366,1.13604,1.13644,6200000.0
2007-03-07 07:24:00,1.13636,1.13636,1.13586,1.13586,2600000.0
2007-03-07 07:25:00,1.1359,1.13616,1.13567,1.13573,13000000.0
2007-03-07 07:26:00,1.13576,1.13604,1.13566,1.13566,9800000.0
2007-03-07 07:27:00,1.13598,1.13598,1.13533,1.13566,13800000.0
2007-03-07 07:28:00,1.13574,1.13574,1.13566,1.13566,2600000.0
2007-03-07 07:29:00,1.13599,1.13627,1.13587,1.13604,20000000.0
2007-03-07 07:30:00,1.13639,1.13664,1.13587,1.13601,18400000.0
2007-03-07 07:31:00,1.13611,1.13623,1.13575,1.13623,12400000.0
2007-03-07 07:32:00,1.1362,1.13629,1.13595,1.13617,21800000.0
2007-03-07 07:33:00,1.1363,1.1363,1.13586,1.13602,9800000.0
2007-03-07 07:34:00,1.13604,1.13621,1.13604,1.13613,11400000.0
2007-03-07 07:35:00,1.13624,1.13648,1.13605,1.13608,9800000.0
2007-03-07 07:36:00,1.13629,1.13629,1.13592,1.13619,14800000.0
2007-03-07 07:37:00,1.13625,1.13627,1.13562,1.13562,11600000.0
2007-03-07 07:38:00,1.13602,1.13614,1.13559,1.1358,7400000.0
2007-03-07 07:39:00,1.13609,1.13673,1.13595,1.13599,8200000.0
2007-03-07 07:40:00,1.13624,1.13638,1.13568,1.13568,14200000.0
2007-03-07 07:41:00,1.13622,1.1365,1.13596,1.13619,13800000.0
2007-03-07 07:42:00,1.13606,1.13644,1.13606,1.13624,23400000.0
2007-03-07 07:43:00,1.13596,1.13605,1.13596,1.13597,18600000.0
2007-03-07 07:44:00,1.13631,1.1364,1.13626,1.13631,14800000.0
2007-03-07 07:45:00,1.1363,1.13673,1.1363,1.13645,11200000.0
2007-03-07 07:46:00,1.13643,1.13659,1.13597,1.13659,11000000.0
2007-03-07 07:47:00,1.13631,1.13631,1.13618,1.13618,3000000.0
2007-03-07 07:48:00,1.13606,1.13643,1.13606,1.13643,5400000.0
2007-03-07 07:49:00,1.13636,1.13663,1.13598,1.13618,17600000.0
2007-03-07 07:50:00,1.13582,1.13636,1.13582,1.13615,11400000.0
2007-03-07 07:51:00,1.13672,1.13672,1.13588,1.13615,22000000.0
2007-03-07 07:52:00,1.13625,1.13625,1.13592,1.136,17000000.0
2007-03-07 07:53:00,1.13611,1.13617,1.13573,1.13573,13200000.0
2007-03-07 07:54:00,1.13579,1.13643,1.13579,1.13606,21600000.0
2007-03-07 07:55:00,1.13613,1.13613,1.13602,1.13607,7600000.0
2007-03-07 07:56:00,1.1372,1.1372,1.1368,1.1371,8200000.0
2007-03-07 07:57:00,1.13622,1.1365,1.13622,1.13631,8200000.0
2007-03-07 07:58:00,1.1371,1.1371,1.1371,1.1371,17400000.0
2007-03-07 07:59:00,1.13619,1.13643,1.13576,1.13636,17400000.0
2007-03-07 08:00:00,1.13631,1.13635,1.13611,1.13635,5600000.0
2007-03-07 08:01:00,1.1358,1.13632,1.1358,1.13632,4800000.0
2007-03-07 08:02:00,1.13589,1.13604,1.13589,1.13604,3200000.0
2007-03-07 08:03:00,1.13598,1.13598,1.13513,1.13549,11400000.0
2007-03-07 08:04:00,1.13549,1.13591,1.13549,1.13577,9000000.0
2007-03-07 08:05:00,1.13562,1.13566,1.13515,1.13559,16800000.0
2007-03-07 08:06:00,1.13571,1.13571,1.13506,1.13509,10400000.0
2007-03-07 08:07:00,1.13505,1.13531,1.13489,1.13531,33000000.0
2007-03-07 08:08:00,1.13496,1.13512,1.13477,1.13507,16800000.0
2007-03-07 08:09:00,1.13498,1.13555,1.13498,1.13555,3200000.0
2007-03-07 08:10:00,1.13518,1.13531,1.13518,1.13531,2000000.0
2007-03-07 08:11:00,1.13537,1.13557,1.13523,1.13534,10400000.0
2007-03-07 08:12:00,1.13518,1.13559,1.13518,1.13531,7200000.0
2007-03-07 08:13:00,1.13534,1.13563,1.13521,1.13563,24000000.0
2007-03-07 08:14:00,1.1351,1.13555,1.13482,1.13531,13600000.0
2007-03-07 08:15:00,1.13495,1.1356,1.13495,1.13519,6800000.0
2007-03-07 08:16:00,1.13531,1.1356,1.13531,1.1356,6600000.0
2007-03-07 08:17:00,1.1372,1.1377,1.1372,1.1372,15200000.0
2007-03-07 08:18:00,1.13481,1.13538,1.13481,1.13538,15200000.0
2007-03-07 08:19:00,1.13461,1.13498,1.13461,1.13497,9000000.0
2007-03-07 08:20:00,1.13495,1.13523,1.13495,1.13523,17200000.0
2007-03-07 08:21:00,1.13573,1.13573,1.13484,1.13528,19600000.0
2007-03-07 08:22:00,1.1372,1.1374,1.1372,1.1373,8800000.0
2007-03-07 08:23:00,1.137,1.1373,1.137,1.1373,8800000.0
2007-03-07 08:24:00,1.13549,1.13549,1.13522,1.13538,8800000.0
2007-03-07 08:25:00,1.13556,1.13578,1.13556,1.13578,3200000.0
2007-03-07 08:26:00,1.13549,1.13554,1.13534,1.13534,13800000.0
2007-03-07 08:27:00,1.13543,1.13577,1.1353,1.13546,10200000.0
2007-03-07 08:28:00,1.1371,1.1375,1.1371,1.1375,25800000.0
2007-03-07 08:29:00,1.1373,1.1374,1.1372,1.1374,25800000.0
2007-03-07 08:30:00,1.13573,1.13573,1.13538,1.13549,25800000.0
2007-03-07 08:31:00,1.13516,1.13547,1.13516,1.13544,14800000.0
2007-03-07 08:32:00,1.13547,1.13557,1.1352,1.1352,7800000.0
2007-03-07 08:33:00,1.1373,1.1373,1.1372,1.1372,14200000.0
2007-03-07 08:34:00,1.13555,1.13555,1.13522,1.13531,14200000.0
2007-03-07 08:35:00,1.1352,1.13554,1.13515,1.13541,12200000.0
2007-03-07 08:36:00,1.1371,1.1371,1.1371,1.1371,10600000.0
2007-03-07 08:37:00,1.13553,1.13574,1.13538,1.13574,10600000.0
2007-03-07 08:38:00,1.13551,1.13613,1.13551,1.13587,8800000.0
2007-03-07 08:39:00,1.13578,1.1362,1.13569,1.13569,13800000.0
2007-03-07 08:40:00,1.13608,1.13626,1.13608,1.13612,9800000.0
2007-03-07 08:41:00,1.13624,1.13624,1.13581,1.1361,12200000.0
2007-03-07 08:42:00,1.13591,1.13611,1.1354,1.13607,19000000.0
2007-03-07 08:43:00,1.13608,1.13657,1.13592,1.13632,16400000.0
2007-03-07 08:44:00,1.13641,1.13673,1.13615,1.13673,7800000.0
2007-03-07 08:45:00,1.13668,1.13693,1.13656,1.13659,13000000.0
2007-03-07 08:46:00,1.13653,1.13656,1.13639,1.1364,16400000.0
2007-03-07 08:47:00,1.13616,1.1362,1.13571,1.13571,7600000.0
2007-03-07 08:48:00,1.13601,1.13633,1.13583,1.13591,16800000.0
2007-03-07 08:49:00,1.136,1.1362,1.1359,1.1359,10000000.0
2007-03-07 08:50:00,1.13602,1.13647,1.13586,1.13647,10000000.0
2007-03-07 08:51:00,1.1358,1.13611,1.13567,1.1361,53200000.0
2007-03-07 08:52:00,1.1358,1.1362,1.13578,1.1362,14000000.0
2007-03-07 08:53:00,1.13599,1.13624,1.13569,1.13598,8800000.0
2007-03-07 08:54:00,1.13619,1.13619,1.13575,1.13575,7400000.0
2007-03-07 08:55:00,1.13671,1.13671,1.13596,1.13596,6600000.0
2007-03-07 08:56:00,1.1367,1.1369,1.1367,1.1369,5600000.0
2007-03-07 08:57:00,1.13661,1.13691,1.13648,1.1369,15600000.0
2007-03-07 08:58:00,1.13668,1.13671,1.13639,1.13643,9000000.0
2007-03-07 08:59:00,1.13649,1.13716,1.13649,1.13689,7000000.0
2007-03-07 09:00:00,1.13637,1.13647,1.13619,1.13623,16600000.0
2007-03-07 09:01:00,1.13636,1.13651,1.13575,1.13593,23800000.0
2007-03-07 09:02:00,1.13584,1.13632,1.13579,1.13624,11800000.0
2007-03-07 09:03:00,1.13608,1.1362,1.13579,1.13596,8000000.0
2007-03-07 09:04:00,1.13548,1.13568,1.13542,1.13547,9400000.0
2007-03-07 09:05:00,1.13504,1.13544,1.13504,1.13538,10800000.0
2007-03-07 09:06:00,1.13551,1.13572,1.13499,1.13499,15200000.0
2007-03-07 09:07:00,1.13506,1.13577,1.13489,1.13565,14600000.0
2007-03-07 09:08:00,1.13544,1.13552,1.13516,1.13526,13800000.0
2007-03-07 09:09:00,1.13527,1.13551,1.13527,1.13551,9400000.0
2007-03-07 09:10:00,1.13517,1.13568,1.13513,1.13568,8000000.0
2007-03-07 09:11:00,1.13543,1.13545,1.13526,1.13542,8200000.0
2007-03-07 09:12:00,1.13577,1.13588,1.13518,1.13588,13200000.0
2007-03-07 09:13:00,1.13595,1.13595,1.13535,1.1355,14200000.0
2007-03-07 09:14:00,1.13584,1.13614,1.1358,1.13614,6200000.0
2007-03-07 09:15:00,1.13613,1.13721,1.13613,1.13661,9400000.0
2007-03-07 09:16:00,1.13666,1.1367,1.13616,1.1367,10000000.0
2007-03-07 09:17:00,1.13653,1.13705,1.13653,1.13691,9800000.0
2007-03-07 09:18:00,1.13663,1.13694,1.13637,1.1366,13200000.0
2007-03-07 09:19:00,1.13589,1.13699,1.13589,1.13683,11600000.0
2007-03-07 09:20:00,1.1367,1.1367,1.13638,1.13638,6200000.0
2007-03-07 09:21:00,1.13645,1.13662,1.13635,1.13647,14800000.0
2007-03-07 09:22:00,1.13676,1.13708,1.13665,1.13675,19800000.0
2007-03-07 09:23:00,1.13667,1.13704,1.13654,1.13657,9200000.0
2007-03-07 09:24:00,1.13655,1.13686,1.13577,1.13577,17800000.0
2007-03-07 09:25:00,1.13681,1.13681,1.13612,1.1362,14000000.0
2007-03-07 09:26:00,1.13657,1.1366,1.13635,1.1366,8200000.0
2007-03-07 09:27:00,1.13683,1.13699,1.13653,1.13653,11200000.0
2007-03-07 09:28:00,1.13688,1.13692,1.13631,1.13692,17400000.0
2007-03-07 09:29:00,1.13697,1.13697,1.13675,1.13696,9200000.0
2007-03-07 09:30:00,1.13725,1.13725,1.13688,1.13701,9600000.0
2007-03-07 09:31:00,1.13662,1.13715,1.13662,1.13693,19400000.0
2007-03-07 09:32:00,1.13741,1.13741,1.1367,1.13698,8400000.0
2007-03-07 09:33:00,1.13673,1.13682,1.13665,1.13673,9600000.0
2007-03-07 09:34:00,1.13702,1.13702,1.13647,1.13647,9400000.0
2007-03-07 09:35:00,1.13669,1.13682,1.13651,1.13666,11600000.0
2007-03-07 09:36:00,1.13676,1.13676,1.13648,1.13648,6200000.0
2007-03-07 09:37:00,1.13654,1.13708,1.13654,1.13708,9800000.0
2007-03-07 09:38:00,1.13681,1.13695,1.13666,1.13681,14000000.0
2007-03-07 09:39:00,1.13654,1.13659,1.13643,1.13652,8800000.0
2007-03-07 09:40:00,1.13657,1.13682,1.13646,1.13646,7600000.0
2007-03-07 09:41:00,1.13604,1.13671,1.13604,1.13654,14400000.0
2007-03-07 09:42:00,1.13662,1.13696,1.13618,1.13653,21000000.0
2007-03-07 09:43:00,1.13636,1.13649,1.13616,1.13616,5200000.0
2007-03-07 09:44:00,1.1362,1.1362,1.13572,1.13619,14800000.0
2007-03-07 09:45:00,1.13618,1.13618,1.13574,1.13601,21400000.0
2007-03-07 09:46:00,1.13574,1.13575,1.13518,1.13575,6400000.0
2007-03-07 09:47:00,1.13524,1.13559,1.13524,1.13534,10800000.0
2007-03-07 09:48:00,1.13568,1.13613,1.13517,1.13613,19400000.0
2007-03-07 09:49:00,1.1364,1.1366,1.1364,1.1366,18000000.0
2007-03-07 09:50:00,1.1357,1.13572,1.13522,1.13562,18000000.0
2007-03-07 09:51:00,1.13512,1.13567,1.13512,1.13567,8800000.0
2007-03-07 09:52:00,1.1353,1.13582,1.13516,1.13534,10400000.0
2007-03-07 09:53:00,1.13508,1.13542,1.13494,1.13531,17400000.0
2007-03-07 09:54:00,1.1356,1.1356,1.13518,1.13518,10000000.0
2007-03-07 09:55:00,1.13521,1.13556,1.13521,1.13545,8400000.0
2007-03-07 09:56:00,1.13565,1.13565,1.13505,1.13514,11400000.0
2007-03-07 09:57:00,1.13514,1.13544,1.13485,1.13535,18400000.0
2007-03-07 09:58:00,1.13506,1.13552,1.13502,1.1352,30200000.0
2007-03-07 09:59:00,1.13538,1.1355,1.13515,1.13519,11800000.0
2007-03-07 10:00:00,1.13507,1.13554,1.13488,1.13527,15800000.0
2007-03-07 10:01:00,1.13512,1.13523,1.13481,1.13486,20600000.0
2007-03-07 10:02:00,1.13521,1.13538,1.13506,1.13506,8400000.0
2007-03-07 10:03:00,1.13494,1.13578,1.13487,1.13578,7400000.0
2007-03-07 10:04:00,1.13592,1.13631,1.13577,1.13605,17400000.0
2007-03-07 10:05:00,1.13612,1.13633,1.13567,1.13579,9800000.0
2007-03-07 10:06:00,1.13548,1.13571,1.13529,1.13537,15000000.0
2007-03-07 10:07:00,1.13569,1.13569,1.13544,1.13544,10000000.0
2007-03-07 10:08:00,1.13596,1.13596,1.13549,1.13573,11600000.0
2007-03-07 10:09:00,1.13578,1.13581,1.13565,1.13575,12800000.0
2007-03-07 10:10:00,1.13562,1.13599,1.13551,1.1357,18200000.0
2007-03-07 10:11:00,1.13561,1.13581,1.13547,1.13551,20000000.0
2007-03-07 10:12:00,1.13555,1.13561,1.13522,1.13555,80600000.0
2007-03-07 10:13:00,1.13573,1.13573,1.13518,1.13563,13800000.0
2007-03-07 10:14:00,1.13531,1.13548,1.13511,1.13523,12200000.0
2007-03-07 10:15:00,1.13538,1.13574,1.13525,1.13525,12800000.0
2007-03-07 10:16:00,1.13527,1.13556,1.13486,1.13556,11400000.0
2007-03-07 10:17:00,1.13533,1.13562,1.13533,1.13545,13200000.0
2007-03-07 10:18:00,1.13578,1.13593,1.13566,1.13579,12000000.0
2007-03-07 10:19:00,1.13608,1.1361,1.13561,1.1361,14200000.0
2007-03-07 10:20:00,1.13541,1.13546,1.13499,1.13546,15400000.0
2007-03-07 10:21:00,1.13536,1.13569,1.13536,1.13569,4200000.0
2007-03-07 10:22:00,1.13516,1.13597,1.13516,1.13561,15000000.0
2007-03-07 10:23:00,1.13558,1.13579,1.1355,1.13579,11000000.0
2007-03-07 10:24:00,1.1358,1.13618,1.13569,1.13589,14200000.0
2007-03-07 10:25:00,1.13576,1.13609,1.13568,1.13568,23600000.0
2007-03-07 10:26:00,1.13595,1.13595,1.13554,1.13578,34400000.0
2007-03-07 10:27:00,1.1358,1.13617,1.13575,1.13588,17400000.0
2007-03-07 10:28:00,1.13549,1.13584,1.13536,1.13543,19200000.0
2007-03-07 10:29:00,1.13564,1.13625,1.13546,1.1359,26800000.0
2007-03-07 10:30:00,1.13573,1.13613,1.13556,1.13613,23800000.0
2007-03-07 10:31:00,1.13594,1.13594,1.13593,1.13593,3200000.0
2007-03-07 10:32:00,1.13618,1.13628,1.13591,1.13615,26200000.0
2007-03-07 10:33:00,1.13579,1.13628,1.13556,1.13628,14400000.0
2007-03-07 10:34:00,1.13574,1.13662,1.13574,1.13635,13600000.0
2007-03-07 10:35:00,1.13597,1.13631,1.13564,1.13611,13800000.0
2007-03-07 10:36:00,1.13627,1.13649,1.13618,1.13618,10000000.0
2007-03-07 10:37:00,1.1353,1.1354,1.1353,1.1354,16400000.0
2007-03-07 10:39:00,1.1356,1.1357,1.1354,1.1354,16400000.0
2007-03-07 10:40:00,1.13613,1.13613,1.13563,1.13573,16400000.0
2007-03-07 10:41:00,1.1359,1.13625,1.13551,1.13625,19600000.0
2007-03-07 10:42:00,1.13617,1.13629,1.13581,1.13596,15400000.0
2007-03-07 10:43:00,1.13605,1.13644,1.13605,1.13607,28000000.0
2007-03-07 10:44:00,1.13631,1.13656,1.13614,1.13638,10600000.0
2007-03-07 10:45:00,1.1364,1.1364,1.13579,1.13595,17400000.0
2007-03-07 10:46:00,1.1354,1.1354,1.1352,1.1352,7400000.0
2007-03-07 10:47:00,1.13587,1.13625,1.13579,1.13581,7400000.0
2007-03-07 10:48:00,1.135,1.1351,1.1347,1.1351,42800000.0
2007-03-07 10:49:00,1.13608,1.13631,1.13576,1.13631,42800000.0
2007-03-07 10:50:00,1.1367,1.13672,1.13619,1.13619,13800000.0
2007-03-07 10:51:00,1.1365,1.13702,1.1365,1.1369,19200000.0
2007-03-07 10:52:00,1.13668,1.13702,1.13659,1.13683,13800000.0
2007-03-07 10:53:00,1.13677,1.1368,1.1365,1.13677,12600000.0
2007-03-07 10:54:00,1.13655,1.13667,1.13641,1.13666,13000000.0
2007-03-07 10:55:00,1.13658,1.13707,1.13643,1.13679,11400000.0
2007-03-07 10:56:00,1.13667,1.1371,1.13667,1.13673,29000000.0
2007-03-07 10:57:00,1.13656,1.13702,1.13648,1.13702,13200000.0
2007-03-07 10:58:00,1.1371,1.1371,1.13674,1.13674,20000000.0
2007-03-07 10:59:00,1.13663,1.13683,1.13638,1.13655,16000000.0
2007-03-07 11:00:00,1.13666,1.13699,1.13659,1.13675,16400000.0
2007-03-07 11:01:00,1.1366,1.13694,1.1362,1.13635,9600000.0
2007-03-07 11:02:00,1.13628,1.13692,1.13628,1.1366,7200000.0
2007-03-07 11:03:00,1.13637,1.13676,1.13634,1.13656,18000000.0
2007-03-07 11:04:00,1.13669,1.1369,1.13653,1.13658,19000000.0
2007-03-07 11:05:00,1.13647,1.13647,1.1363,1.13637,8400000.0
2007-03-07 11:06:00,1.135,1.1353,1.1349,1.1353,14600000.0
2007-03-07 11:07:00,1.13659,1.13659,1.13618,1.13646,14600000.0
2007-03-07 11:08:00,1.13672,1.13672,1.1361,1.13638,11000000.0
2007-03-07 11:09:00,1.13641,1.13652,1.13603,1.13652,13000000.0
2007-03-07 11:10:00,1.13648,1.13652,1.13628,1.13652,15000000.0
2007-03-07 11:11:00,1.13644,1.13678,1.13637,1.13654,9800000.0
2007-03-07 11:12:00,1.1353,1.1354,1.1351,1.1351,14800000.0
2007-03-07 11:13:00,1.13594,1.13602,1.1355,1.1355,14800000.0
2007-03-07 11:14:00,1.136,1.13622,1.13581,1.13591,17000000.0
2007-03-07 11:15:00,1.13598,1.13614,1.13577,1.1361,12600000.0
2007-03-07 11:16:00,1.13613,1.13622,1.13572,1.13572,14600000.0
2007-03-07 11:17:00,1.13639,1.13639,1.13593,1.13601,11400000.0
2007-03-07 11:18:00,1.13568,1.13618,1.13568,1.13588,15600000.0
2007-03-07 11:19:00,1.13585,1.13585,1.13511,1.13529,27400000.0
2007-03-07 11:20:00,1.13542,1.13571,1.13533,1.13571,17600000.0
2007-03-07 11:21:00,1.13575,1.13575,1.13546,1.13546,8200000.0
2007-03-07 11:22:00,1.13561,1.13603,1.13561,1.1357,17400000.0
2007-03-07 11:23:00,1.13566,1.13577,1.13519,1.13532,18000000.0
2007-03-07 11:24:00,1.13542,1.1357,1.13527,1.13527,21800000.0
2007-03-07 11:25:00,1.13554,1.13594,1.13528,1.13555,12200000.0
2007-03-07 11:26:00,1.13568,1.13584,1.13539,1.13539,6800000.0
2007-03-07 11:27:00,1.13546,1.13616,1.13546,1.13589,15800000.0
2007-03-07 11:28:00,1.13603,1.13603,1.13567,1.13569,22400000.0
2007-03-07 11:29:00,1.13578,1.13592,1.13547,1.13568,19200000.0
2007-03-07 11:30:00,1.13593,1.13593,1.13524,1.13524,7200000.0
2007-03-07 11:31:00,1.13516,1.13547,1.1348,1.13538,10800000.0
2007-03-07 11:32:00,1.13575,1.13575,1.13505,1.13516,23600000.0
2007-03-07 11:33:00,1.13455,1.13516,1.13455,1.13516,8200000.0
2007-03-07 11:34:00,1.13503,1.13503,1.13473,1.13474,8200000.0
2007-03-07 11:35:00,1.13485,1.13521,1.13481,1.13481,6800000.0
2007-03-07 11:36:00,1.13492,1.13517,1.13453,1.13453,14000000.0
2007-03-07 11:37:00,1.13495,1.13506,1.13478,1.13491,11200000.0
2007-03-07 11:38:00,1.13473,1.13508,1.13439,1.13508,23400000.0
2007-03-07 11:39:00,1.13512,1.13524,1.13495,1.13501,11600000.0
2007-03-07 11:40:00,1.13524,1.13524,1.13477,1.13482,12600000.0
2007-03-07 11:42:00,1.13489,1.13512,1.13476,1.13512,11400000.0
2007-03-07 11:43:00,1.13457,1.13484,1.13438,1.13469,19400000.0
2007-03-07 11:44:00,1.13466,1.13491,1.13435,1.13468,17000000.0
2007-03-07 11:45:00,1.1345,1.13516,1.1345,1.1347,16600000.0
2007-03-07 11:46:00,1.13529,1.13529,1.13481,1.13485,20400000.0
2007-03-07 11:47:00,1.13479,1.13491,1.13453,1.13463,15600000.0
2007-03-07 11:48:00,1.13474,1.13474,1.13429,1.13429,7600000.0
2007-03-07 11:49:00,1.135,1.135,1.13444,1.13444,18000000.0
2007-03-07 11:50:00,1.13455,1.13525,1.13441,1.13441,14400000.0
2007-03-07 11:51:00,1.13456,1.13456,1.1343,1.1344,7400000.0
2007-03-07 11:52:00,1.13444,1.1345,1.13412,1.13432,13000000.0
2007-03-07 11:53:00,1.13443,1.13494,1.13443,1.13494,13200000.0
2007-03-07 11:54:00,1.13426,1.13447,1.13401,1.13401,17200000.0
2007-03-07 11:55:00,1.13463,1.13484,1.13434,1.13452,20000000.0
2007-03-07 11:56:00,1.13464,1.13474,1.13419,1.13437,20600000.0
2007-03-07 11:57:00,1.13434,1.13461,1.13418,1.13461,16200000.0
2007-03-07 11:58:00,1.13466,1.13466,1.13422,1.13433,15400000.0
2007-03-07 11:59:00,1.13444,1.13485,1.13443,1.13461,18000000.0
2007-03-07 12:00:00,1.13454,1.1352,1.13454,1.1352,12400000.0
2007-03-07 12:01:00,1.13554,1.13554,1.13485,1.13496,10200000.0
2007-03-07 12:02:00,1.13484,1.13493,1.13459,1.13459,10200000.0
2007-03-07 12:03:00,1.13465,1.13494,1.13463,1.13494,11600000.0
2007-03-07 12:04:00,1.1348,1.1348,1.13438,1.13472,11200000.0
2007-03-07 12:05:00,1.1346,1.13478,1.13452,1.13452,15400000.0
2007-03-07 12:06:00,1.13429,1.13495,1.13429,1.13462,29800000.0
2007-03-07 12:07:00,1.1349,1.13513,1.13464,1.13487,20600000.0
2007-03-07 12:08:00,1.13486,1.13501,1.13462,1.13467,23000000.0
2007-03-07 12:09:00,1.13469,1.13508,1.13469,1.13477,6200000.0
2007-03-07 12:10:00,1.13483,1.13495,1.13464,1.13495,19000000.0
2007-03-07 12:11:00,1.13493,1.13545,1.13493,1.13499,15200000.0
2007-03-07 12:12:00,1.13476,1.13501,1.1347,1.1347,22800000.0
2007-03-07 12:13:00,1.13479,1.13494,1.13477,1.13489,22400000.0
2007-03-07 12:14:00,1.13493,1.13504,1.13465,1.13465,11600000.0
2007-03-07 12:15:00,1.13469,1.13498,1.13462,1.13481,8400000.0
2007-03-07 12:16:00,1.13484,1.13524,1.13481,1.13487,14800000.0
2007-03-07 12:17:00,1.13505,1.13535,1.13475,1.135,23400000.0
2007-03-07 12:18:00,1.13523,1.13532,1.13501,1.13501,11400000.0
2007-03-07 12:19:00,1.13508,1.13542,1.13502,1.13536,13000000.0
2007-03-07 12:20:00,1.13496,1.13569,1.13496,1.13533,33400000.0
2007-03-07 12:21:00,1.1355,1.1356,1.1355,1.1356,23400000.0
2007-03-07 12:22:00,1.13512,1.13531,1.13504,1.13505,23400000.0
2007-03-07 12:23:00,1.13528,1.13528,1.13484,1.1351,17000000.0
2007-03-07 12:24:00,1.13483,1.13504,1.13453,1.13454,20600000.0
2007-03-07 12:25:00,1.1346,1.13467,1.13419,1.13419,24200000.0
2007-03-07 12:26:00,1.13473,1.13521,1.13473,1.13519,8600000.0
2007-03-07 12:27:00,1.13512,1.13533,1.13504,1.13509,10000000.0
2007-03-07 12:28:00,1.13515,1.13515,1.13466,1.13468,33400000.0
2007-03-07 12:29:00,1.1346,1.13505,1.13448,1.13505,22600000.0
2007-03-07 12:30:00,1.13481,1.13519,1.13456,1.13472,15800000.0
2007-03-07 12:31:00,1.13498,1.13504,1.13483,1.13486,16600000.0
2007-03-07 12:32:00,1.13494,1.13526,1.13487,1.13525,23000000.0
2007-03-07 12:33:00,1.13501,1.13501,1.1346,1.13488,8600000.0
2007-03-07 12:34:00,1.13477,1.13501,1.13448,1.13501,22800000.0
2007-03-07 12:35:00,1.13479,1.13496,1.13459,1.13471,10000000.0
2007-03-07 12:36:00,1.13462,1.13498,1.13462,1.13498,4000000.0
2007-03-07 12:37:00,1.135,1.135,1.13486,1.13486,9000000.0
2007-03-07 12:39:00,1.13518,1.13522,1.13463,1.13522,16600000.0
2007-03-07 12:40:00,1.13517,1.13536,1.13497,1.13503,16600000.0
2007-03-07 12:41:00,1.13511,1.13542,1.13505,1.13505,18800000.0
2007-03-07 12:42:00,1.13522,1.1354,1.1346,1.1346,16600000.0
2007-03-07 12:43:00,1.13517,1.13517,1.13477,1.13503,10600000.0
2007-03-07 12:44:00,1.13477,1.13491,1.13466,1.13466,10400000.0
2007-03-07 12:45:00,1.13467,1.13501,1.13467,1.13501,20200000.0
2007-03-07 12:46:00,1.13514,1.13514,1.13472,1.13472,6800000.0
2007-03-07 12:47:00,1.13472,1.13501,1.13467,1.13501,8000000.0
2007-03-07 12:48:00,1.1361,1.1361,1.1359,1.136,16800000.0
2007-03-07 12:49:00,1.13486,1.13506,1.13434,1.13459,16800000.0
2007-03-07 12:50:00,1.13467,1.13492,1.13454,1.13492,8200000.0
2007-03-07 12:51:00,1.13465,1.13465,1.13462,1.13462,11200000.0
2007-03-07 12:52:00,1.13471,1.13471,1.13405,1.13447,9200000.0
2007-03-07 12:53:00,1.13464,1.13471,1.13435,1.13435,14800000.0
2007-03-07 12:54:00,1.13448,1.13479,1.1343,1.13443,14600000.0
2007-03-07 12:55:00,1.13459,1.13508,1.13435,1.1345,15400000.0
2007-03-07 12:56:00,1.13453,1.13475,1.13433,1.13475,4200000.0
2007-03-07 12:57:00,1.13496,1.13496,1.1346,1.13491,13400000.0
2007-03-07 12:58:00,1.13467,1.13501,1.13443,1.13501,13200000.0
2007-03-07 12:59:00,1.13504,1.13522,1.13498,1.13516,12200000.0
2007-03-07 13:00:00,1.13555,1.13563,1.13526,1.13526,14400000.0
2007-03-07 13:01:00,1.13529,1.13548,1.13518,1.13548,18200000.0
2007-03-07 13:02:00,1.13551,1.13626,1.13551,1.13626,15000000.0
2007-03-07 13:03:00,1.13606,1.1364,1.13548,1.13558,23800000.0
2007-03-07 13:04:00,1.1355,1.1355,1.13478,1.13482,11200000.0
2007-03-07 13:05:00,1.13491,1.13576,1.13491,1.13576,8600000.0
2007-03-07 13:06:00,1.13573,1.13573,1.13537,1.13551,21800000.0
2007-03-07 13:07:00,1.13535,1.13562,1.13527,1.13528,11800000.0
2007-03-07 13:08:00,1.13539,1.13539,1.13508,1.13515,9000000.0
2007-03-07 13:09:00,1.13566,1.13566,1.13545,1.13545,3400000.0
2007-03-07 13:10:00,1.13559,1.13572,1.13532,1.13532,14000000.0
2007-03-07 13:11:00,1.13539,1.13539,1.13505,1.13537,13000000.0
2007-03-07 13:12:00,1.13559,1.13559,1.13525,1.13525,19000000.0
2007-03-07 13:13:00,1.13507,1.13536,1.13493,1.13507,19800000.0
2007-03-07 13:14:00,1.13502,1.13532,1.13502,1.13509,15600000.0
2007-03-07 13:15:00,1.13528,1.13528,1.13474,1.13476,8200000.0
2007-03-07 13:16:00,1.13485,1.13539,1.13485,1.13513,8600000.0
2007-03-07 13:17:00,1.13522,1.13556,1.13521,1.13522,10000000.0
2007-03-07 13:18:00,1.13511,1.13521,1.13487,1.13521,22600000.0
2007-03-07 13:19:00,1.13499,1.13555,1.13471,1.13555,21800000.0
2007-03-07 13:20:00,1.13554,1.13554,1.135,1.13515,17400000.0
2007-03-07 13:21:00,1.13494,1.13556,1.13472,1.13556,30200000.0
2007-03-07 13:22:00,1.13541,1.13563,1.13514,1.13539,26200000.0
2007-03-07 13:23:00,1.13543,1.13576,1.13538,1.13552,6800000.0
2007-03-07 13:24:00,1.13545,1.13562,1.13532,1.13555,11400000.0
2007-03-07 13:25:00,1.1357,1.1357,1.13537,1.13547,5000000.0
2007-03-07 13:26:00,1.13526,1.13555,1.13525,1.13555,16000000.0
2007-03-07 13:27:00,1.13575,1.13578,1.13539,1.1354,19000000.0
2007-03-07 13:28:00,1.13579,1.13596,1.13551,1.13569,20400000.0
2007-03-07 13:29:00,1.13541,1.13577,1.13504,1.13551,14200000.0
2007-03-07 13:30:00,1.13513,1.13513,1.13505,1.13505,11200000.0
2007-03-07 13:31:00,1.13522,1.13522,1.135,1.13503,9600000.0
2007-03-07 13:32:00,1.13545,1.13579,1.13544,1.13565,10000000.0
2007-03-07 13:33:00,1.13591,1.13591,1.13529,1.13546,10600000.0
2007-03-07 13:34:00,1.13542,1.13558,1.13519,1.13541,23400000.0
2007-03-07 13:35:00,1.13514,1.13538,1.13511,1.13538,13800000.0
2007-03-07 13:36:00,1.13506,1.13506,1.13498,1.13502,13200000.0
2007-03-07 13:37:00,1.13473,1.135,1.13473,1.135,11200000.0
2007-03-07 13:39:00,1.1346,1.13498,1.13452,1.13494,13200000.0
2007-03-07 13:40:00,1.13498,1.13498,1.13478,1.13484,13800000.0
2007-03-07 13:41:00,1.13487,1.13491,1.13475,1.1349,17400000.0
2007-03-07 13:42:00,1.13526,1.13526,1.13497,1.13497,10800000.0
2007-03-07 13:43:00,1.13472,1.13517,1.13472,1.13481,19200000.0
2007-03-07 13:44:00,1.13499,1.13525,1.13491,1.13508,10400000.0
2007-03-07 13:45:00,1.13499,1.13555,1.13499,1.13504,14600000.0
2007-03-07 13:46:00,1.13522,1.13558,1.13522,1.13553,6800000.0
2007-03-07 13:47:00,1.13575,1.13575,1.13525,1.13548,12200000.0
2007-03-07 13:48:00,1.13596,1.13596,1.1356,1.1356,7400000.0
2007-03-07 13:49:00,1.13544,1.13585,1.13519,1.13544,18600000.0
2007-03-07 13:50:00,1.13555,1.13597,1.13545,1.13556,13600000.0
2007-03-07 13:51:00,1.1355,1.13566,1.13544,1.13562,9200000.0
2007-03-07 13:52:00,1.13553,1.13557,1.13539,1.13539,6800000.0
2007-03-07 13:53:00,1.13557,1.13602,1.13557,1.13602,6200000.0
2007-03-07 13:54:00,1.13586,1.13615,1.13579,1.13584,27600000.0
2007-03-07 13:55:00,1.13635,1.13635,1.1357,1.13613,16000000.0
2007-03-07 13:56:00,1.13578,1.1359,1.13545,1.13565,13800000.0
2007-03-07 13:57:00,1.13568,1.13604,1.13568,1.13575,25200000.0
2007-03-07 13:58:00,1.13598,1.13598,1.13531,1.13531,10000000.0
2007-03-07 13:59:00,1.13523,1.13569,1.13523,1.13569,6800000.0
2007-03-07 14:00:00,1.13594,1.13617,1.13587,1.13593,10000000.0
2007-03-07 14:01:00,1.1364,1.1364,1.13597,1.13597,13800000.0
2007-03-07 14:02:00,1.13625,1.13634,1.13584,1.13584,9400000.0
2007-03-07 14:03:00,1.13605,1.13647,1.13601,1.13616,27200000.0
2007-03-07 14:04:00,1.13562,1.13599,1.13558,1.13578,11400000.0
2007-03-07 14:05:00,1.1372,1.1372,1.137,1.137,11600000.0
2007-03-07 14:06:00,1.13608,1.13608,1.13547,1.13547,11600000.0
2007-03-07 14:07:00,1.13569,1.1362,1.13569,1.1362,10000000.0
2007-03-07 14:08:00,1.13628,1.13644,1.13581,1.13612,19000000.0
2007-03-07 14:09:00,1.13631,1.13665,1.13631,1.13641,18400000.0
2007-03-07 14:10:00,1.13654,1.1367,1.13623,1.1367,18600000.0
2007-03-07 14:11:00,1.13658,1.13678,1.1365,1.13652,9600000.0
2007-03-07 14:12:00,1.13658,1.13712,1.13658,1.13682,13000000.0
2007-03-07 14:13:00,1.13693,1.13712,1.13688,1.1371,13600000.0
2007-03-07 14:14:00,1.13698,1.13733,1.13677,1.13733,10600000.0
2007-03-07 14:15:00,1.13743,1.13785,1.13743,1.13743,7400000.0
2007-03-07 14:16:00,1.13769,1.13775,1.13728,1.13746,13000000.0
2007-03-07 14:17:00,1.13731,1.1374,1.13711,1.13718,10200000.0
2007-03-07 14:18:00,1.13721,1.13755,1.13721,1.13724,11600000.0
2007-03-07 14:19:00,1.1372,1.13745,1.13693,1.13693,19400000.0
2007-03-07 14:20:00,1.13729,1.13758,1.13703,1.13744,20400000.0
2007-03-07 14:21:00,1.13732,1.1375,1.13701,1.1372,18800000.0
2007-03-07 14:22:00,1.13655,1.137,1.13655,1.13677,8200000.0
2007-03-07 14:23:00,1.13682,1.13714,1.13682,1.13702,8800000.0
2007-03-07 14:24:00,1.1364,1.1364,1.1358,1.1363,13800000.0
2007-03-07 14:25:00,1.1362,1.1363,1.1357,1.1362,13800000.0
2007-03-07 14:26:00,1.13703,1.13707,1.13652,1.13652,13800000.0
2007-03-07 14:27:00,1.1356,1.1356,1.1353,1.1355,4000000.0
2007-03-07 14:28:00,1.13721,1.13743,1.13721,1.13743,4000000.0
2007-03-07 14:29:00,1.1357,1.1358,1.1357,1.1358,12200000.0
2007-03-07 14:30:00,1.13739,1.13746,1.13716,1.13716,12200000.0
2007-03-07 14:31:00,1.1352,1.1354,1.1351,1.1351,9000000.0
2007-03-07 14:32:00,1.13746,1.1375,1.13706,1.13727,9000000.0
2007-03-07 14:33:00,1.13714,1.13733,1.13684,1.13689,11400000.0
2007-03-07 14:34:00,1.1349,1.1349,1.1345,1.1348,12200000.0
2007-03-07 14:35:00,1.13671,1.13717,1.13671,1.13717,12200000.0
2007-03-07 14:36:00,1.13702,1.13752,1.13702,1.13725,18200000.0
2007-03-07 14:37:00,1.13787,1.13787,1.13737,1.13744,16000000.0
2007-03-07 14:38:00,1.1346,1.1348,1.1346,1.1347,18600000.0
2007-03-07 14:39:00,1.13761,1.13787,1.13746,1.13772,18600000.0
2007-03-07 14:40:00,1.13782,1.13782,1.13753,1.13775,12000000.0
2007-03-07 14:41:00,1.13745,1.13745,1.1371,1.13722,14800000.0
2007-03-07 14:42:00,1.13735,1.13735,1.137,1.13705,10200000.0
2007-03-07 14:43:00,1.13731,1.13741,1.13712,1.13741,8200000.0
2007-03-07 14:44:00,1.13726,1.13754,1.13704,1.13704,13600000.0
2007-03-07 14:45:00,1.13738,1.13775,1.13736,1.13759,11000000.0
2007-03-07 14:46:00,1.13671,1.1374,1.13671,1.13718,13800000.0
2007-03-07 14:47:00,1.1349,1.1356,1.1348,1.1356,11200000.0
2007-03-07 14:48:00,1.13715,1.13729,1.13685,1.13695,11200000.0
2007-03-07 14:49:00,1.13712,1.13761,1.13684,1.13716,11200000.0
2007-03-07 14:50:00,1.135,1.1351,1.1346,1.1346,24800000.0
2007-03-07 14:51:00,1.13687,1.1372,1.13675,1.13675,24800000.0
2007-03-07 14:52:00,1.13719,1.13722,1.13681,1.13722,10000000.0
2007-03-07 14:53:00,1.1348,1.1351,1.1347,1.1349,16400000.0
2007-03-07 14:54:00,1.1351,1.1351,1.1351,1.1351,16400000.0
2007-03-07 14:55:00,1.1353,1.1353,1.1351,1.1351,16400000.0
2007-03-07 14:56:00,1.1348,1.1351,1.1348,1.1351,16400000.0
2007-03-07 14:57:00,1.13688,1.13708,1.13646,1.13697,16400000.0
2007-03-07 14:58:00,1.13675,1.13693,1.13659,1.13676,13800000.0
2007-03-07 14:59:00,1.1369,1.13722,1.13676,1.13714,23600000.0
2007-03-07 15:00:00,1.13727,1.13727,1.13691,1.13705,11800000.0
2007-03-07 15:01:00,1.13711,1.13723,1.13688,1.13723,16400000.0
2007-03-07 15:02:00,1.13704,1.13728,1.13688,1.13688,12400000.0
2007-03-07 15:03:00,1.13734,1.13734,1.13682,1.1371,31400000.0
2007-03-07 15:04:00,1.13711,1.13711,1.13656,1.13691,9800000.0
2007-03-07 15:05:00,1.13708,1.13708,1.1365,1.13665,16800000.0
2007-03-07 15:06:00,1.13665,1.13699,1.13634,1.13656,24200000.0
2007-03-07 15:07:00,1.13705,1.13705,1.13645,1.13645,21800000.0
2007-03-07 15:08:00,1.13716,1.13716,1.137,1.137,9800000.0
2007-03-07 15:09:00,1.13752,1.13789,1.13731,1.13733,8400000.0
2007-03-07 15:10:00,1.13715,1.1372,1.13695,1.13695,11200000.0
2007-03-07 15:11:00,1.1367,1.1374,1.1367,1.13694,22400000.0
2007-03-07 15:12:00,1.13699,1.13742,1.13665,1.13738,13000000.0
2007-03-07 15:13:00,1.13725,1.13757,1.13684,1.13684,11600000.0
2007-03-07 15:14:00,1.1371,1.1371,1.13605,1.13605,23000000.0
2007-03-07 15:15:00,1.13635,1.13635,1.136,1.1361,26000000.0
2007-03-07 15:16:00,1.136,1.13629,1.13578,1.13603,17200000.0
2007-03-07 15:17:00,1.1362,1.13655,1.13562,1.13592,14600000.0
2007-03-07 15:18:00,1.13568,1.13602,1.13568,1.13602,9800000.0
2007-03-07 15:19:00,1.13609,1.13643,1.13585,1.13606,26000000.0
2007-03-07 15:20:00,1.13596,1.13678,1.13591,1.13655,13800000.0
2007-03-07 15:21:00,1.13564,1.13621,1.13564,1.13601,11000000.0
2007-03-07 15:22:00,1.13582,1.13631,1.13573,1.13583,14000000.0
2007-03-07 15:23:00,1.13574,1.13599,1.13574,1.13599,3400000.0
2007-03-07 15:24:00,1.13581,1.13581,1.13544,1.13552,14800000.0
2007-03-07 15:25:00,1.13571,1.13591,1.13549,1.13551,13000000.0
2007-03-07 15:26:00,1.13564,1.13588,1.13535,1.13535,28000000.0
2007-03-07 15:27:00,1.13531,1.13531,1.13485,1.13489,9600000.0
2007-03-07 15:28:00,1.13486,1.13531,1.13486,1.13517,15400000.0
2007-03-07 15:29:00,1.1352,1.1352,1.13495,1.13519,7400000.0
2007-03-07 15:30:00,1.13494,1.13532,1.13477,1.1348,12200000.0
2007-03-07 15:31:00,1.13488,1.13507,1.13477,1.13495,8800000.0
2007-03-07 15:32:00,1.13454,1.13493,1.1344,1.1344,18200000.0
2007-03-07 15:33:00,1.13437,1.13449,1.13431,1.13449,12600000.0
2007-03-07 15:34:00,1.1345,1.1345,1.13411,1.13437,20800000.0
2007-03-07 15:35:00,1.13436,1.13441,1.13423,1.13423,25400000.0
2007-03-07 15:36:00,1.13442,1.13442,1.13419,1.13421,14800000.0
2007-03-07 15:37:00,1.1343,1.13479,1.1343,1.13437,7400000.0
2007-03-07 15:38:00,1.13435,1.13486,1.13428,1.13474,23600000.0
2007-03-07 15:39:00,1.13453,1.13465,1.1343,1.13442,20400000.0
2007-03-07 15:40:00,1.13438,1.13444,1.1343,1.1343,10600000.0
2007-03-07 15:41:00,1.13451,1.13505,1.13451,1.13492,15600000.0
2007-03-07 15:42:00,1.13435,1.135,1.13434,1.135,5600000.0
2007-03-07 15:43:00,1.13482,1.13523,1.13482,1.13523,9200000.0
2007-03-07 15:44:00,1.13502,1.13502,1.13488,1.13488,3600000.0
2007-03-07 15:45:00,1.13455,1.13457,1.13413,1.13413,10600000.0
2007-03-07 15:46:00,1.13441,1.13449,1.1343,1.13433,17200000.0
2007-03-07 15:47:00,1.13471,1.13471,1.13454,1.13454,2600000.0
2007-03-07 15:48:00,1.1355,1.13559,1.13513,1.13513,17400000.0
2007-03-07 15:49:00,1.13505,1.13505,1.1345,1.13466,19600000.0
2007-03-07 15:50:00,1.13455,1.1347,1.13427,1.13427,15400000.0
2007-03-07 15:51:00,1.13425,1.13486,1.13425,1.13486,18800000.0
2007-03-07 15:52:00,1.13437,1.13456,1.134,1.13432,18600000.0
2007-03-07 15:53:00,1.13433,1.13454,1.13395,1.1343,13800000.0
2007-03-07 15:54:00,1.13426,1.1347,1.13421,1.13445,10000000.0
2007-03-07 15:55:00,1.1347,1.13479,1.13462,1.13462,13200000.0
2007-03-07 15:56:00,1.13475,1.13475,1.13427,1.13427,9800000.0
2007-03-07 15:57:00,1.13448,1.13479,1.13427,1.13479,11400000.0
2007-03-07 15:58:00,1.13531,1.13531,1.13481,1.13481,13200000.0
2007-03-07 15:59:00,1.13482,1.13511,1.13477,1.13511,16600000.0
2007-03-07 16:00:00,1.1352,1.13526,1.13495,1.13514,9600000.0
2007-03-07 16:01:00,1.13483,1.13507,1.13478,1.13485,14000000.0
2007-03-07 16:02:00,1.13486,1.13486,1.13458,1.13479,8800000.0
2007-03-07 16:03:00,1.135,1.13508,1.13471,1.13471,14000000.0
2007-03-07 16:04:00,1.13427,1.13462,1.13405,1.13462,11400000.0
2007-03-07 16:05:00,1.13473,1.13515,1.13467,1.13498,11200000.0
2007-03-07 16:06:00,1.13487,1.13487,1.13461,1.13464,7400000.0
2007-03-07 16:07:00,1.1346,1.1346,1.13425,1.13425,11000000.0
2007-03-07 16:08:00,1.13456,1.13477,1.13444,1.13468,31200000.0
2007-03-07 16:09:00,1.13475,1.13475,1.13451,1.13465,23400000.0
2007-03-07 16:10:00,1.1339,1.1342,1.1339,1.1341,14600000.0
2007-03-07 16:11:00,1.13431,1.13459,1.13431,1.13438,14600000.0
2007-03-07 16:12:00,1.13438,1.13476,1.13423,1.13442,10600000.0
2007-03-07 16:13:00,1.1344,1.1344,1.13436,1.13436,6800000.0
2007-03-07 16:14:00,1.13416,1.13431,1.13406,1.13412,6200000.0
2007-03-07 16:15:00,1.13397,1.13457,1.13397,1.13426,10400000.0
2007-03-07 16:16:00,1.13425,1.13468,1.13425,1.13435,24400000.0
2007-03-07 16:17:00,1.13446,1.13452,1.1342,1.13452,22200000.0
2007-03-07 16:18:00,1.13411,1.13439,1.13396,1.13417,21600000.0
2007-03-07 16:19:00,1.13382,1.13411,1.13382,1.13411,16000000.0
2007-03-07 16:20:00,1.13388,1.13458,1.13388,1.13404,9000000.0
2007-03-07 16:21:00,1.13406,1.13406,1.13378,1.13381,15600000.0
2007-03-07 16:22:00,1.13423,1.13423,1.13396,1.1342,13800000.0
2007-03-07 16:23:00,1.13404,1.13444,1.13397,1.13397,9800000.0
2007-03-07 16:24:00,1.1343,1.13444,1.13414,1.13416,21800000.0
2007-03-07 16:25:00,1.13425,1.13425,1.13379,1.134,15200000.0
2007-03-07 16:26:00,1.13407,1.13442,1.13406,1.13406,16400000.0
2007-03-07 16:27:00,1.1343,1.1343,1.13394,1.13394,15000000.0
2007-03-07 16:28:00,1.13404,1.13455,1.13404,1.13448,11200000.0
2007-03-07 16:29:00,1.13444,1.135,1.13427,1.13442,15200000.0
2007-03-07 16:30:00,1.13431,1.13467,1.13404,1.13462,13000000.0
2007-03-07 16:31:00,1.134,1.13445,1.134,1.13425,11200000.0
2007-03-07 16:32:00,1.13429,1.13429,1.13403,1.13424,10400000.0
2007-03-07 16:33:00,1.13434,1.13457,1.13419,1.13436,28800000.0
2007-03-07 16:34:00,1.13468,1.13502,1.13444,1.1347,23200000.0
2007-03-07 16:35:00,1.13423,1.13454,1.13423,1.13426,18600000.0
2007-03-07 16:36:00,1.1344,1.13496,1.13409,1.13489,18400000.0
2007-03-07 16:37:00,1.13497,1.13503,1.13446,1.13446,15000000.0
2007-03-07 16:38:00,1.13504,1.13509,1.1348,1.13499,23600000.0
2007-03-07 16:39:00,1.13456,1.13533,1.13456,1.13517,19800000.0
2007-03-07 16:40:00,1.13507,1.13534,1.13455,1.13534,17800000.0
2007-03-07 16:41:00,1.13493,1.13521,1.13486,1.13521,15600000.0
2007-03-07 16:42:00,1.13521,1.13541,1.13497,1.13507,17600000.0
2007-03-07 16:43:00,1.13503,1.13516,1.13503,1.13507,10000000.0
2007-03-07 16:44:00,1.13502,1.13558,1.13489,1.13541,17000000.0
2007-03-07 16:45:00,1.13478,1.13509,1.13469,1.13509,6200000.0
2007-03-07 16:46:00,1.13454,1.13504,1.13453,1.13472,13200000.0
2007-03-07 16:47:00,1.13426,1.13436,1.13395,1.13395,17600000.0
2007-03-07 16:48:00,1.13419,1.13461,1.13409,1.13429,19400000.0
2007-03-07 16:49:00,1.13417,1.13424,1.13388,1.13405,16000000.0
2007-03-07 16:50:00,1.134,1.13439,1.13367,1.13439,8000000.0
2007-03-07 16:51:00,1.13413,1.13419,1.1339,1.1341,15800000.0
2007-03-07 16:52:00,1.13437,1.13437,1.13385,1.13396,8200000.0
2007-03-07 16:53:00,1.13406,1.13434,1.13402,1.13419,22800000.0
2007-03-07 16:54:00,1.13425,1.13427,1.13407,1.13427,12400000.0
2007-03-07 16:55:00,1.13432,1.13443,1.13409,1.13412,18800000.0
2007-03-07 16:56:00,1.13409,1.13426,1.13353,1.13426,13000000.0
2007-03-07 16:57:00,1.13405,1.13405,1.13366,1.13384,18800000.0
2007-03-07 16:58:00,1.13414,1.13444,1.13364,1.13395,16400000.0
2007-03-07 16:59:00,1.1335,1.13382,1.13322,1.13322,15200000.0
2007-03-07 17:00:00,1.13344,1.13344,1.13316,1.13316,18000000.0
2007-03-07 17:01:00,1.13317,1.13327,1.1328,1.13324,9400000.0
2007-03-07 17:02:00,1.13345,1.1338,1.13332,1.13332,11200000.0
2007-03-07 17:03:00,1.13369,1.13371,1.13337,1.13359,11400000.0
2007-03-07 17:04:00,1.13283,1.13322,1.13283,1.13285,10600000.0
2007-03-07 17:05:00,1.13324,1.13336,1.13297,1.1332,9000000.0
2007-03-07 17:06:00,1.13338,1.13379,1.13322,1.13379,12400000.0
2007-03-07 17:07:00,1.13354,1.13362,1.13305,1.13318,16400000.0
2007-03-07 17:08:00,1.13303,1.13336,1.13303,1.13336,18200000.0
2007-03-07 17:09:00,1.13323,1.13341,1.1332,1.1332,7600000.0
2007-03-07 17:10:00,1.13348,1.13374,1.13343,1.13343,8000000.0
2007-03-07 17:11:00,1.13408,1.13408,1.13374,1.13386,36000000.0
2007-03-07 17:12:00,1.13426,1.13426,1.13393,1.13396,16400000.0
2007-03-07 17:13:00,1.13397,1.1342,1.13388,1.1339,19600000.0
2007-03-07 17:14:00,1.135,1.135,1.1349,1.135,14800000.0
2007-03-07 17:15:00,1.13359,1.13436,1.13359,1.13389,14800000.0
2007-03-07 17:16:00,1.13402,1.13434,1.13387,1.13388,12600000.0
2007-03-07 17:17:00,1.13415,1.13454,1.1338,1.13401,21600000.0
2007-03-07 17:18:00,1.13386,1.13413,1.13359,1.13359,23800000.0
2007-03-07 17:19:00,1.1341,1.1341,1.13339,1.13339,13000000.0
2007-03-07 17:20:00,1.13306,1.13387,1.13306,1.13379,12600000.0
2007-03-07 17:21:00,1.13371,1.13397,1.13368,1.13368,7000000.0
2007-03-07 17:22:00,1.13359,1.13417,1.13359,1.13381,9800000.0
2007-03-07 17:23:00,1.13391,1.13391,1.1336,1.13367,18000000.0
2007-03-07 17:24:00,1.13395,1.13434,1.13388,1.13418,16800000.0
2007-03-07 17:25:00,1.13363,1.13407,1.13359,1.13369,20400000.0
2007-03-07 17:26:00,1.13374,1.13407,1.13374,1.134,11200000.0
2007-03-07 17:27:00,1.13406,1.13445,1.13398,1.1341,13800000.0
2007-03-07 17:28:00,1.1341,1.13459,1.13353,1.13421,7400000.0
2007-03-07 17:29:00,1.1346,1.13481,1.13409,1.13409,15600000.0
2007-03-07 17:30:00,1.13433,1.13486,1.13408,1.13421,9200000.0
2007-03-07 17:31:00,1.13425,1.13425,1.13413,1.13413,4000000.0
2007-03-07 17:32:00,1.13456,1.13473,1.13434,1.13449,29000000.0
2007-03-07 17:33:00,1.13423,1.13452,1.13419,1.13452,9600000.0
2007-03-07 17:34:00,1.13457,1.13457,1.13411,1.13411,14200000.0
2007-03-07 17:35:00,1.13388,1.1344,1.13388,1.1344,13400000.0
2007-03-07 17:36:00,1.13398,1.13398,1.13375,1.13385,8800000.0
2007-03-07 17:37:00,1.13393,1.13401,1.13387,1.13387,15400000.0
2007-03-07 17:38:00,1.13413,1.13414,1.13395,1.13397,13400000.0
2007-03-07 17:39:00,1.13381,1.13398,1.1334,1.13359,13800000.0
2007-03-07 17:40:00,1.13358,1.13372,1.13322,1.13363,15000000.0
2007-03-07 17:41:00,1.13354,1.13402,1.13324,1.13324,12600000.0
2007-03-07 17:42:00,1.13338,1.13338,1.13279,1.13279,10800000.0
2007-03-07 17:43:00,1.13314,1.13334,1.13302,1.13328,7600000.0
2007-03-07 17:44:00,1.13326,1.13326,1.13281,1.1332,13200000.0
2007-03-07 17:45:00,1.13325,1.13349,1.13317,1.13334,11000000.0
2007-03-07 17:46:00,1.13345,1.13346,1.13308,1.13309,15000000.0
2007-03-07 17:47:00,1.13321,1.13338,1.13292,1.13338,19800000.0
2007-03-07 17:48:00,1.13305,1.13324,1.13293,1.13301,15000000.0
2007-03-07 17:49:00,1.13266,1.13305,1.13266,1.13305,11400000.0
2007-03-07 17:50:00,1.13259,1.13286,1.13249,1.13265,22600000.0
2007-03-07 17:51:00,1.13295,1.13301,1.13264,1.13264,15400000.0
2007-03-07 17:52:00,1.13296,1.13296,1.13283,1.13283,3600000.0
2007-03-07 17:53:00,1.13264,1.13301,1.13264,1.13277,18800000.0
2007-03-07 17:54:00,1.13269,1.13308,1.13269,1.13296,10400000.0
2007-03-07 17:55:00,1.13283,1.13306,1.13274,1.13306,14800000.0
2007-03-07 17:56:00,1.13352,1.13352,1.13274,1.13305,9400000.0
2007-03-07 17:57:00,1.13305,1.13336,1.1329,1.1329,18800000.0
2007-03-07 17:58:00,1.13249,1.13287,1.13249,1.13266,13800000.0
2007-03-07 17:59:00,1.13285,1.13343,1.13279,1.13343,17200000.0
2007-03-07 18:00:00,1.13346,1.1335,1.13314,1.13344,11200000.0
2007-03-07 18:01:00,1.13356,1.13383,1.13331,1.13377,17800000.0
2007-03-07 18:02:00,1.13358,1.13401,1.13349,1.13349,14600000.0
2007-03-07 18:03:00,1.1331,1.13351,1.1331,1.13322,13000000.0
2007-03-07 18:04:00,1.1332,1.1332,1.13293,1.13306,9800000.0
2007-03-07 18:05:00,1.13323,1.13343,1.13289,1.13289,8200000.0
2007-03-07 18:06:00,1.13322,1.13339,1.1332,1.13338,10800000.0
2007-03-07 18:07:00,1.13357,1.1339,1.13339,1.13339,15600000.0
2007-03-07 18:08:00,1.13311,1.13358,1.13311,1.13357,10800000.0
2007-03-07 18:09:00,1.13356,1.13363,1.13317,1.13322,15600000.0
2007-03-07 18:10:00,1.1336,1.1342,1.1336,1.13411,18000000.0
2007-03-07 18:11:00,1.13408,1.13454,1.13403,1.13419,14400000.0
2007-03-07 18:12:00,1.13416,1.1345,1.13413,1.13431,10000000.0
2007-03-07 18:13:00,1.13438,1.13474,1.13432,1.13432,18200000.0
2007-03-07 18:14:00,1.13475,1.13476,1.13437,1.13437,11000000.0
2007-03-07 18:15:00,1.13447,1.13488,1.13437,1.1348,24400000.0
2007-03-07 18:16:00,1.13441,1.13494,1.13414,1.13414,18600000.0
2007-03-07 18:17:00,1.13439,1.13468,1.13397,1.13421,10000000.0
2007-03-07 18:18:00,1.1342,1.13495,1.1342,1.13457,23200000.0
2007-03-07 18:19:00,1.13483,1.13511,1.13449,1.1347,8800000.0
2007-03-07 18:20:00,1.13506,1.1353,1.13471,1.13481,15000000.0
2007-03-07 18:21:00,1.13465,1.1349,1.13447,1.13479,13600000.0
2007-03-07 18:22:00,1.13421,1.13454,1.13414,1.13454,7400000.0
2007-03-07 18:23:00,1.13473,1.13473,1.13454,1.1346,12200000.0
2007-03-07 18:24:00,1.13552,1.13552,1.13515,1.13515,16800000.0
2007-03-07 18:25:00,1.1351,1.13555,1.13484,1.13555,12200000.0
2007-03-07 18:26:00,1.13494,1.13502,1.1348,1.13502,11200000.0
2007-03-07 18:27:00,1.13524,1.13524,1.13494,1.13505,5800000.0
2007-03-07 18:28:00,1.13478,1.13516,1.13478,1.13516,11600000.0
2007-03-07 18:29:00,1.13467,1.13504,1.1346,1.1346,14600000.0
2007-03-07 18:30:00,1.13456,1.13456,1.13399,1.13426,10000000.0
2007-03-07 18:31:00,1.13463,1.13491,1.13456,1.13459,11400000.0
2007-03-07 18:32:00,1.13433,1.13455,1.13433,1.13453,7600000.0
2007-03-07 18:33:00,1.1357,1.1357,1.1357,1.1357,11600000.0
2007-03-07 18:34:00,1.13459,1.13464,1.13448,1.13462,11600000.0
2007-03-07 18:35:00,1.13457,1.13469,1.13457,1.13469,7200000.0
2007-03-07 18:36:00,1.13443,1.13464,1.13428,1.13432,20200000.0
2007-03-07 18:37:00,1.1341,1.1343,1.1341,1.13428,21800000.0
2007-03-07 18:38:00,1.13433,1.13454,1.13433,1.13454,3200000.0
2007-03-07 18:39:00,1.1344,1.13452,1.13424,1.13452,17600000.0
2007-03-07 18:40:00,1.1341,1.13475,1.1341,1.13449,9400000.0
2007-03-07 18:41:00,1.13421,1.13487,1.13401,1.13463,16800000.0
2007-03-07 18:42:00,1.13457,1.13458,1.13441,1.13441,6400000.0
2007-03-07 18:43:00,1.13472,1.13498,1.13449,1.13449,23000000.0
2007-03-07 18:44:00,1.1358,1.1359,1.1358,1.1359,20200000.0
2007-03-07 18:45:00,1.1346,1.13472,1.13419,1.13419,20200000.0
2007-03-07 18:46:00,1.13457,1.13523,1.13424,1.13456,21400000.0
2007-03-07 18:47:00,1.13416,1.13449,1.13408,1.13449,9400000.0
2007-03-07 18:48:00,1.13459,1.13459,1.13423,1.13425,10600000.0
2007-03-07 18:49:00,1.1344,1.13452,1.13432,1.1344,15600000.0
2007-03-07 18:50:00,1.13476,1.13491,1.13443,1.13465,16400000.0
2007-03-07 18:51:00,1.13451,1.13479,1.13447,1.13457,9400000.0
2007-03-07 18:52:00,1.13451,1.13463,1.13445,1.13463,12600000.0
2007-03-07 18:53:00,1.13468,1.13468,1.13421,1.13445,8200000.0
2007-03-07 18:54:00,1.13421,1.1343,1.13392,1.13416,6800000.0
2007-03-07 18:55:00,1.13412,1.13434,1.13393,1.13427,13200000.0
2007-03-07 18:56:00,1.13436,1.13436,1.1339,1.13435,17200000.0
2007-03-07 18:57:00,1.13442,1.13495,1.13405,1.13495,11200000.0
2007-03-07 18:58:00,1.13461,1.13461,1.13405,1.13405,8000000.0
2007-03-07 18:59:00,1.1352,1.1353,1.135,1.135,6800000.0
2007-03-07 19:00:00,1.13442,1.13471,1.13426,1.13447,6800000.0
2007-03-07 19:01:00,1.13461,1.13496,1.13448,1.13458,12200000.0
2007-03-07 19:02:00,1.13457,1.13497,1.13441,1.13457,6000000.0
2007-03-07 19:03:00,1.1346,1.13506,1.1346,1.13506,6200000.0
2007-03-07 19:04:00,1.13566,1.13566,1.13489,1.13494,12200000.0
2007-03-07 19:05:00,1.13473,1.13498,1.13473,1.13498,2000000.0
2007-03-07 19:06:00,1.13527,1.13572,1.13498,1.13531,13800000.0
2007-03-07 19:07:00,1.13474,1.13559,1.13474,1.1353,22200000.0
2007-03-07 19:08:00,1.13515,1.13525,1.13481,1.13508,12400000.0
2007-03-07 19:09:00,1.13493,1.13528,1.1349,1.13495,15800000.0
2007-03-07 19:10:00,1.13471,1.13492,1.1346,1.13492,13200000.0
2007-03-07 19:11:00,1.13533,1.13552,1.13533,1.13552,3400000.0
2007-03-07 19:12:00,1.13567,1.13567,1.1353,1.1353,3200000.0
2007-03-07 19:13:00,1.13499,1.13557,1.13499,1.13536,11000000.0
2007-03-07 19:14:00,1.13539,1.13539,1.13514,1.13514,20200000.0
2007-03-07 19:15:00,1.13563,1.13571,1.13522,1.13542,14800000.0
2007-03-07 19:16:00,1.1354,1.1355,1.1353,1.1353,29400000.0
2007-03-07 19:17:00,1.13486,1.13544,1.13486,1.13526,29400000.0
2007-03-07 19:18:00,1.1354,1.1354,1.1354,1.1354,4200000.0
2007-03-07 19:19:00,1.13529,1.13541,1.13529,1.13533,4200000.0
2007-03-07 19:20:00,1.13537,1.13551,1.13515,1.13536,11800000.0
2007-03-07 19:21:00,1.13515,1.13556,1.13515,1.13534,8800000.0
2007-03-07 19:22:00,1.13526,1.13547,1.13484,1.13547,27400000.0
2007-03-07 19:23:00,1.13545,1.13545,1.13528,1.13537,25400000.0
2007-03-07 19:24:00,1.1355,1.1355,1.13513,1.13532,6200000.0
2007-03-07 19:25:00,1.13526,1.13561,1.13526,1.13552,16000000.0
2007-03-07 19:26:00,1.13548,1.1358,1.13548,1.1358,4000000.0
2007-03-07 19:27:00,1.136,1.1364,1.136,1.1362,13800000.0
2007-03-07 19:28:00,1.1356,1.13616,1.1354,1.13552,13800000.0
2007-03-07 19:29:00,1.13557,1.13597,1.13556,1.13595,11800000.0
2007-03-07 19:30:00,1.13584,1.13584,1.13563,1.13581,12400000.0
2007-03-07 19:31:00,1.1359,1.13606,1.13585,1.13587,13800000.0
2007-03-07 19:32:00,1.13574,1.1359,1.13532,1.1359,21800000.0
2007-03-07 19:33:00,1.13534,1.13561,1.13483,1.13483,19400000.0
2007-03-07 19:34:00,1.13523,1.13523,1.13499,1.13512,10400000.0
2007-03-07 19:35:00,1.13529,1.13571,1.13518,1.13536,26000000.0
2007-03-07 19:36:00,1.13526,1.13549,1.1352,1.13539,10600000.0
2007-03-07 19:37:00,1.13524,1.13526,1.13503,1.13515,13000000.0
2007-03-07 19:38:00,1.13527,1.13565,1.13521,1.13556,16000000.0
2007-03-07 19:39:00,1.13582,1.13597,1.1355,1.13597,14600000.0
2007-03-07 19:40:00,1.13542,1.13556,1.13526,1.13531,11000000.0
2007-03-07 19:41:00,1.13535,1.13599,1.13535,1.13555,17400000.0
2007-03-07 19:42:00,1.1357,1.136,1.1357,1.1359,17000000.0
2007-03-07 19:43:00,1.13539,1.13541,1.13524,1.13524,17000000.0
2007-03-07 19:44:00,1.13504,1.13576,1.13504,1.13544,11600000.0
2007-03-07 19:45:00,1.13522,1.13547,1.13508,1.13514,13400000.0
2007-03-07 19:46:00,1.13531,1.13548,1.13502,1.13502,9000000.0
2007-03-07 19:47:00,1.13483,1.13533,1.1347,1.13533,20000000.0
2007-03-07 19:48:00,1.13505,1.13535,1.13505,1.13535,19000000.0
2007-03-07 19:49:00,1.13514,1.13548,1.13485,1.1352,14800000.0
2007-03-07 19:50:00,1.13534,1.13543,1.13522,1.13543,13600000.0
2007-03-07 19:51:00,1.13523,1.13559,1.13506,1.13559,11000000.0
2007-03-07 19:52:00,1.13489,1.1353,1.13473,1.13473,9000000.0
2007-03-07 19:53:00,1.1356,1.1356,1.1356,1.1356,8200000.0
2007-03-07 19:54:00,1.13507,1.13513,1.13487,1.13513,8200000.0
2007-03-07 19:55:00,1.1354,1.1356,1.1354,1.1354,14800000.0
2007-03-07 19:56:00,1.1356,1.1357,1.1356,1.1357,14800000.0
2007-03-07 19:57:00,1.13481,1.13521,1.13481,1.13504,14800000.0
2007-03-07 19:58:00,1.13501,1.13538,1.13475,1.13487,19400000.0
2007-03-07 19:59:00,1.13467,1.13479,1.13443,1.13443,20400000.0
2007-03-07 20:00:00,1.13432,1.13471,1.1343,1.13471,9000000.0
2007-03-07 20:01:00,1.13473,1.13519,1.13464,1.13481,8800000.0
2007-03-07 20:02:00,1.13503,1.13536,1.13496,1.13504,16800000.0
2007-03-07 20:03:00,1.13476,1.13547,1.13476,1.13499,11600000.0
2007-03-07 20:04:00,1.13471,1.13483,1.13436,1.13436,13000000.0
2007-03-07 20:05:00,1.13439,1.13463,1.13439,1.13463,13200000.0
2007-03-07 20:06:00,1.13493,1.13497,1.13481,1.13481,7200000.0
2007-03-07 20:07:00,1.13495,1.13515,1.13479,1.13505,12000000.0
2007-03-07 20:08:00,1.13533,1.13581,1.13505,1.13505,6800000.0
2007-03-07 20:09:00,1.13541,1.13554,1.13541,1.13554,2600000.0
2007-03-07 20:10:00,1.13545,1.13579,1.13545,1.13546,10200000.0
2007-03-07 20:11:00,1.1362,1.1362,1.1361,1.1361,5800000.0
2007-03-07 20:12:00,1.1357,1.1359,1.13559,1.13559,5800000.0
2007-03-07 20:13:00,1.13569,1.13569,1.1353,1.13543,17600000.0
2007-03-07 20:14:00,1.13513,1.13516,1.13513,1.13516,9200000.0
2007-03-07 20:15:00,1.13499,1.13514,1.13488,1.13514,11200000.0
2007-03-07 20:16:00,1.13475,1.13485,1.1346,1.1346,16400000.0
2007-03-07 20:17:00,1.13488,1.13514,1.13483,1.13503,14200000.0
2007-03-07 20:18:00,1.13482,1.13482,1.13456,1.13463,10000000.0
2007-03-07 20:19:00,1.13484,1.13502,1.13464,1.1348,7800000.0
2007-03-07 20:20:00,1.1359,1.1359,1.1359,1.1359,10000000.0
2007-03-07 20:21:00,1.13497,1.13512,1.13489,1.13512,10000000.0
2007-03-07 20:22:00,1.13523,1.13586,1.13523,1.13547,8400000.0
2007-03-07 20:23:00,1.13506,1.13539,1.13506,1.13539,8200000.0
2007-03-07 20:24:00,1.13506,1.13556,1.13486,1.13506,14400000.0
2007-03-07 20:25:00,1.13545,1.13572,1.13528,1.13572,11400000.0
2007-03-07 20:26:00,1.13571,1.1358,1.13552,1.13552,8400000.0
2007-03-07 20:27:00,1.1358,1.13581,1.13554,1.13573,21000000.0
2007-03-07 20:28:00,1.13581,1.13581,1.13516,1.13531,11000000.0
2007-03-07 20:29:00,1.13536,1.13563,1.13536,1.13544,7400000.0
2007-03-07 20:30:00,1.13555,1.13623,1.13555,1.13591,17200000.0
2007-03-07 20:31:00,1.13568,1.13619,1.13563,1.13619,10400000.0
2007-03-07 20:32:00,1.13596,1.13622,1.13593,1.13602,23200000.0
2007-03-07 20:33:00,1.13595,1.13605,1.13575,1.13577,14800000.0
2007-03-07 20:34:00,1.13614,1.13614,1.13589,1.13589,4200000.0
2007-03-07 20:35:00,1.13566,1.13599,1.13566,1.13592,16400000.0
2007-03-07 20:36:00,1.13569,1.13608,1.13569,1.13605,14800000.0
2007-03-07 20:37:00,1.13596,1.13596,1.1356,1.13562,9600000.0
2007-03-07 20:38:00,1.13573,1.13582,1.13556,1.13582,11400000.0
2007-03-07 20:39:00,1.13579,1.13579,1.13538,1.13538,6400000.0
2007-03-07 20:40:00,1.1368,1.137,1.1366,1.137,4200000.0
2007-03-07 20:41:00,1.13518,1.1356,1.13506,1.13506,4200000.0
2007-03-07 20:42:00,1.13553,1.13566,1.1353,1.1353,7800000.0
2007-03-07 20:43:00,1.13521,1.13585,1.13517,1.13517,22600000.0
2007-03-07 20:44:00,1.13496,1.13569,1.13494,1.13509,7400000.0
2007-03-07 20:45:00,1.13514,1.1353,1.13489,1.13529,11800000.0
2007-03-07 20:46:00,1.1351,1.13524,1.13479,1.13479,13600000.0
2007-03-07 20:47:00,1.13494,1.13522,1.13494,1.13514,9200000.0
2007-03-07 20:48:00,1.13531,1.13531,1.13507,1.13507,5600000.0
2007-03-07 20:49:00,1.13512,1.13512,1.13493,1.13512,9000000.0
2007-03-07 20:50:00,1.13506,1.13506,1.13454,1.13466,13800000.0
2007-03-07 20:51:00,1.13467,1.13496,1.13467,1.13484,11800000.0
2007-03-07 20:52:00,1.13451,1.13492,1.13451,1.13485,17600000.0
2007-03-07 20:53:00,1.1376,1.1378,1.1373,1.1373,3200000.0
2007-03-07 20:54:00,1.13505,1.13505,1.13493,1.13493,3200000.0
2007-03-07 20:55:00,1.13493,1.13546,1.13493,1.135,7600000.0
2007-03-07 20:56:00,1.1349,1.13533,1.13463,1.13533,16800000.0
2007-03-07 20:57:00,1.13519,1.13519,1.13475,1.1348,13800000.0
2007-03-07 20:58:00,1.13457,1.13509,1.13441,1.13449,10800000.0
2007-03-07 20:59:00,1.1344,1.13449,1.1344,1.13449,3200000.0
2007-03-07 21:00:00,1.13428,1.13483,1.13428,1.13483,17800000.0
2007-03-07 21:01:00,1.13538,1.13546,1.13511,1.13511,9000000.0
2007-03-07 21:02:00,1.13492,1.13547,1.13492,1.13515,7400000.0
2007-03-07 21:03:00,1.13505,1.13508,1.13505,1.13508,3200000.0
2007-03-07 21:04:00,1.13487,1.13487,1.13477,1.13477,4200000.0
2007-03-07 21:05:00,1.13519,1.13537,1.13498,1.13498,12600000.0
2007-03-07 21:06:00,1.13509,1.13563,1.13509,1.13563,8800000.0
2007-03-07 21:07:00,1.13575,1.13582,1.13537,1.13537,23200000.0
2007-03-07 21:08:00,1.13599,1.13599,1.13571,1.13592,10800000.0
2007-03-07 21:09:00,1.13587,1.13587,1.13539,1.13551,7800000.0
2007-03-07 21:10:00,1.13525,1.13568,1.1352,1.13568,8200000.0
2007-03-07 21:11:00,1.13604,1.13604,1.13543,1.1355,9200000.0
2007-03-07 21:12:00,1.13548,1.13557,1.13521,1.13521,12800000.0
2007-03-07 21:13:00,1.13488,1.13534,1.13488,1.13503,15400000.0
2007-03-07 21:14:00,1.1429,1.1431,1.1417,1.1422,14400000.0
2007-03-07 21:15:00,1.1424,1.1424,1.1416,1.1421,14400000.0
2007-03-07 21:16:00,1.13475,1.13506,1.13475,1.13495,14400000.0
2007-03-07 21:17:00,1.13486,1.13504,1.1348,1.13504,5000000.0
2007-03-07 21:18:00,1.1431,1.1432,1.1423,1.1423,21200000.0
2007-03-07 21:19:00,1.1434,1.1434,1.1424,1.1429,21200000.0
2007-03-07 21:20:00,1.1427,1.1448,1.1426,1.1447,21200000.0
2007-03-07 21:21:00,1.1446,1.1446,1.1423,1.1434,21200000.0
2007-03-07 21:22:00,1.1433,1.1437,1.1423,1.1423,21200000.0
2007-03-07 21:23:00,1.13545,1.13575,1.13543,1.13545,21200000.0
2007-03-07 21:24:00,1.13552,1.13569,1.13542,1.1356,13400000.0
2007-03-07 21:25:00,1.13614,1.13614,1.13558,1.13558,20400000.0
2007-03-07 21:26:00,1.1359,1.1359,1.13557,1.13557,11600000.0
2007-03-07 21:27:00,1.13575,1.13616,1.13575,1.13602,10200000.0
2007-03-07 21:28:00,1.1358,1.13604,1.1358,1.13604,16200000.0
2007-03-07 21:29:00,1.13588,1.13588,1.13567,1.13585,9200000.0
2007-03-07 21:30:00,1.13585,1.1362,1.13575,1.13575,13400000.0
2007-03-07 21:31:00,1.13643,1.13643,1.13591,1.136,11400000.0
2007-03-07 21:32:00,1.1357,1.13605,1.13542,1.13601,16200000.0
2007-03-07 21:33:00,1.13579,1.13604,1.13537,1.13604,10000000.0
2007-03-07 21:34:00,1.13598,1.1363,1.13598,1.1363,6400000.0
2007-03-07 21:35:00,1.13597,1.13624,1.13565,1.13624,16400000.0
2007-03-07 21:36:00,1.13608,1.13649,1.13589,1.13636,17400000.0
2007-03-07 21:37:00,1.13627,1.13681,1.13592,1.13663,13200000.0
2007-03-07 21:38:00,1.13648,1.13665,1.13646,1.13646,16800000.0
2007-03-07 21:39:00,1.13638,1.13672,1.13626,1.13626,25200000.0
2007-03-07 21:40:00,1.13661,1.13661,1.13633,1.13633,4200000.0
2007-03-07 21:41:00,1.13656,1.13656,1.13613,1.13627,9400000.0
2007-03-07 21:42:00,1.13596,1.1364,1.13579,1.1364,17000000.0
2007-03-07 21:43:00,1.13667,1.137,1.13648,1.13683,21000000.0
2007-03-07 21:44:00,1.13679,1.13694,1.13667,1.13667,11600000.0
2007-03-07 21:45:00,1.1423,1.1423,1.1416,1.1418,8200000.0
2007-03-07 21:46:00,1.1366,1.1366,1.13642,1.13642,8200000.0
2007-03-07 21:47:00,1.13639,1.13681,1.13635,1.13652,7600000.0
2007-03-07 21:48:00,1.13624,1.13671,1.13624,1.13653,9000000.0
2007-03-07 21:49:00,1.13641,1.1371,1.13641,1.13649,12200000.0
2007-03-07 21:50:00,1.13646,1.13677,1.1364,1.13647,9200000.0
2007-03-07 21:51:00,1.13635,1.13698,1.13635,1.1368,12400000.0
2007-03-07 21:52:00,1.13685,1.13744,1.13684,1.13744,6600000.0
2007-03-07 21:53:00,1.1373,1.13745,1.13702,1.13745,5200000.0
2007-03-07 21:54:00,1.1375,1.13753,1.13681,1.13726,19000000.0
2007-03-07 21:55:00,1.1431,1.1434,1.1431,1.1431,4800000.0
2007-03-07 21:56:00,1.13628,1.13628,1.13583,1.13587,4800000.0
2007-03-07 21:57:00,1.13508,1.13571,1.13506,1.13571,14400000.0
2007-03-07 21:58:00,1.136,1.136,1.13534,1.13559,9800000.0
2007-03-07 21:59:00,1.13612,1.13651,1.13582,1.13582,9200000.0
2007-03-07 22:00:00,1.13698,1.13824,1.13661,1.13661,13600000.0
2007-03-07 22:01:00,1.13641,1.13641,1.13526,1.13568,11800000.0
2007-03-07 22:02:00,1.13581,1.13626,1.13557,1.13602,12000000.0
2007-03-07 22:03:00,1.13789,1.13851,1.13779,1.13779,21600000.0
2007-03-07 22:04:00,1.13832,1.13953,1.13832,1.1394,13400000.0
2007-03-07 22:05:00,1.13945,1.13945,1.13861,1.13861,7200000.0
2007-03-07 22:06:00,1.13874,1.13892,1.13819,1.13819,6200000.0
2007-03-07 22:07:00,1.1381,1.13835,1.13789,1.13789,24600000.0
2007-03-07 22:08:00,1.13785,1.13835,1.13783,1.13819,10800000.0
2007-03-07 22:09:00,1.1387,1.13894,1.1387,1.13884,7600000.0
2007-03-07 22:10:00,1.13849,1.13861,1.13824,1.1383,13200000.0
2007-03-07 22:11:00,1.13822,1.1388,1.13822,1.13868,17400000.0
2007-03-07 22:12:00,1.1392,1.13956,1.1392,1.13956,9800000.0
2007-03-07 22:13:00,1.14002,1.14114,1.13993,1.14114,16200000.0
2007-03-07 22:14:00,1.1428,1.1428,1.14144,1.14144,13800000.0
2007-03-07 22:15:00,1.14124,1.14146,1.14098,1.14125,10000000.0
2007-03-07 22:16:00,1.14125,1.14146,1.14125,1.14146,3000000.0
2007-03-07 22:17:00,1.1444,1.1449,1.1443,1.1446,25400000.0
2007-03-07 22:18:00,1.14184,1.14254,1.14184,1.14221,25400000.0
2007-03-07 22:19:00,1.14181,1.14249,1.14181,1.14246,11000000.0
2007-03-07 22:20:00,1.14284,1.14337,1.14284,1.14337,2600000.0
2007-03-07 22:21:00,1.1441,1.1442,1.14217,1.14217,10000000.0
2007-03-07 22:22:00,1.14254,1.14285,1.14188,1.14188,15800000.0
2007-03-07 22:23:00,1.14137,1.14183,1.14083,1.14083,10400000.0
2007-03-07 22:24:00,1.14125,1.1421,1.14125,1.1421,10800000.0
2007-03-07 22:25:00,1.14244,1.14244,1.14201,1.14229,8400000.0
2007-03-07 22:26:00,1.14195,1.1422,1.14174,1.1422,6800000.0
2007-03-07 22:27:00,1.14205,1.14205,1.14197,1.14197,3200000.0
2007-03-07 22:28:00,1.14189,1.14202,1.14177,1.14177,6800000.0
2007-03-07 22:29:00,1.14192,1.14192,1.14151,1.14151,10600000.0
2007-03-07 22:30:00,1.14119,1.14119,1.14063,1.14067,19000000.0
2007-03-07 22:31:00,1.14106,1.14138,1.14089,1.14119,18800000.0
2007-03-07 22:32:00,1.14131,1.14197,1.14131,1.14148,14000000.0
2007-03-07 22:33:00,1.14153,1.14188,1.14153,1.14188,3400000.0
2007-03-07 22:34:00,1.1418,1.1418,1.14161,1.14166,8000000.0
2007-03-07 22:35:00,1.14093,1.14162,1.14093,1.14136,17200000.0
2007-03-07 22:36:00,1.14141,1.14167,1.14138,1.14158,27000000.0
2007-03-07 22:37:00,1.14173,1.14225,1.14173,1.14215,7600000.0
2007-03-07 22:38:00,1.14203,1.14265,1.14167,1.14207,14800000.0
2007-03-07 22:39:00,1.14162,1.14219,1.14162,1.14218,9600000.0
2007-03-07 22:40:00,1.14202,1.14202,1.14151,1.14187,10800000.0
2007-03-07 22:41:00,1.14217,1.14236,1.14191,1.14203,20200000.0
2007-03-07 22:42:00,1.14191,1.14191,1.14137,1.14143,11200000.0
2007-03-07 22:43:00,1.14169,1.14183,1.14149,1.14167,9200000.0
2007-03-07 22:44:00,1.1413,1.14162,1.1413,1.14144,13200000.0
2007-03-07 22:45:00,1.14127,1.14172,1.14124,1.14158,17800000.0
2007-03-07 22:46:00,1.14101,1.14154,1.14099,1.14114,25000000.0
2007-03-07 22:47:00,1.1411,1.1418,1.14089,1.1418,17400000.0
2007-03-07 22:48:00,1.14121,1.14158,1.14121,1.14158,4800000.0
2007-03-07 22:49:00,1.1448,1.1448,1.1446,1.1446,8400000.0
2007-03-07 22:50:00,1.14149,1.14152,1.14115,1.14145,8400000.0
2007-03-07 22:51:00,1.14195,1.14207,1.14173,1.14182,16000000.0
2007-03-07 22:52:00,1.14185,1.14202,1.14175,1.14199,16600000.0
2007-03-07 22:53:00,1.14253,1.14303,1.14253,1.14303,21200000.0
2007-03-07 22:54:00,1.14259,1.14309,1.14249,1.14249,14400000.0
2007-03-07 22:55:00,1.14225,1.14275,1.14225,1.14269,8800000.0
2007-03-07 22:56:00,1.14296,1.14296,1.14286,1.14286,3200000.0
2007-03-07 22:57:00,1.14318,1.14397,1.14318,1.14343,33200000.0
2007-03-07 22:58:00,1.14335,1.14335,1.14261,1.14296,31600000.0
2007-03-07 22:59:00,1.1431,1.14333,1.14286,1.14302,10800000.0
2007-03-07 23:00:00,1.14378,1.14381,1.14372,1.14381,7000000.0
2007-03-07 23:01:00,1.14402,1.14409,1.14356,1.1438,13000000.0
2007-03-07 23:02:00,1.14399,1.1442,1.1437,1.14383,19800000.0
2007-03-07 23:03:00,1.144,1.14404,1.1439,1.14393,23800000.0
2007-03-07 23:04:00,1.14449,1.14449,1.14383,1.14383,5600000.0
2007-03-07 23:05:00,1.1442,1.14461,1.1442,1.1445,5600000.0
2007-03-07 23:06:00,1.14488,1.14488,1.14423,1.14437,10800000.0
2007-03-07 23:07:00,1.14401,1.14474,1.14401,1.14455,21800000.0
2007-03-07 23:08:00,1.14481,1.14531,1.1447,1.14512,19600000.0
2007-03-07 23:09:00,1.14544,1.14544,1.14482,1.14482,4600000.0
2007-03-07 23:10:00,1.14477,1.14505,1.14435,1.14494,27200000.0
2007-03-07 23:11:00,1.14427,1.14427,1.14378,1.14396,21400000.0
2007-03-07 23:12:00,1.14366,1.14439,1.14366,1.14401,22800000.0
2007-03-07 23:13:00,1.14384,1.14391,1.14356,1.1438,8600000.0
2007-03-07 23:14:00,1.14382,1.14431,1.14365,1.14431,12400000.0
2007-03-07 23:15:00,1.14449,1.14449,1.14357,1.14437,14400000.0
2007-03-07 23:16:00,1.14396,1.14396,1.1439,1.1439,4200000.0
2007-03-07 23:17:00,1.14385,1.14408,1.1437,1.14394,11400000.0
2007-03-07 23:18:00,1.1437,1.14383,1.14339,1.14339,7200000.0
2007-03-07 23:19:00,1.14341,1.14374,1.14306,1.14374,19600000.0
2007-03-07 23:20:00,1.14328,1.14328,1.14288,1.14316,13000000.0
2007-03-07 23:21:00,1.14325,1.14325,1.14293,1.14293,8800000.0
2007-03-07 23:22:00,1.14274,1.14283,1.14237,1.14237,23400000.0
2007-03-07 23:23:00,1.14264,1.14264,1.1423,1.14234,16200000.0
2007-03-07 23:24:00,1.14236,1.14269,1.14206,1.14248,16800000.0
2007-03-07 23:25:00,1.1427,1.14274,1.14187,1.14187,23600000.0
2007-03-07 23:26:00,1.1424,1.14254,1.14236,1.14254,4800000.0
2007-03-07 23:27:00,1.14261,1.14275,1.14226,1.14226,16600000.0
2007-03-07 23:28:00,1.14245,1.14265,1.14225,1.14237,23400000.0
2007-03-07 23:29:00,1.14186,1.14207,1.14148,1.14148,6800000.0
2007-03-07 23:30:00,1.1428,1.1428,1.1422,1.1422,9600000.0
2007-03-07 23:31:00,1.1423,1.1427,1.14218,1.14239,12200000.0
2007-03-07 23:32:00,1.14256,1.14262,1.14238,1.1425,8000000.0
2007-03-07 23:33:00,1.14267,1.14274,1.14244,1.14244,24600000.0
2007-03-07 23:34:00,1.14283,1.14321,1.14269,1.14284,19800000.0
2007-03-07 23:35:00,1.14305,1.14339,1.14296,1.14299,19000000.0
2007-03-07 23:36:00,1.14298,1.14322,1.14278,1.14278,9000000.0
2007-03-07 23:37:00,1.14326,1.1433,1.14316,1.14316,5000000.0
2007-03-07 23:38:00,1.14311,1.14311,1.14258,1.14267,17800000.0
2007-03-07 23:39:00,1.14304,1.14331,1.14301,1.14301,8200000.0
2007-03-07 23:40:00,1.143,1.14334,1.143,1.14334,15400000.0
2007-03-07 23:41:00,1.1443,1.1444,1.1443,1.1444,14200000.0
2007-03-07 23:42:00,1.14382,1.14382,1.14326,1.14332,14200000.0
2007-03-07 23:43:00,1.1444,1.1444,1.1443,1.1443,6600000.0
2007-03-07 23:44:00,1.14318,1.14349,1.14318,1.14331,6600000.0
2007-03-07 23:45:00,1.14349,1.14349,1.14299,1.14338,8000000.0
2007-03-07 23:46:00,1.14355,1.14377,1.14341,1.14352,24400000.0
2007-03-07 23:47:00,1.14343,1.14379,1.14343,1.14379,6800000.0
2007-03-07 23:48:00,1.14358,1.1439,1.14358,1.14373,17000000.0
2007-03-07 23:49:00,1.14399,1.14426,1.14393,1.14405,22000000.0
2007-03-07 23:50:00,1.14406,1.14427,1.14375,1.14375,18200000.0
2007-03-07 23:51:00,1.1449,1.1451,1.1449,1.1451,20200000.0
2007-03-07 23:52:00,1.14433,1.14433,1.14318,1.14336,20200000.0
2007-03-07 23:53:00,1.14344,1.14378,1.14339,1.14359,9800000.0
2007-03-07 23:54:00,1.14368,1.14442,1.14368,1.14377,19000000.0
2007-03-07 23:55:00,1.14384,1.14391,1.14352,1.14382,10000000.0
2007-03-07 23:56:00,1.14395,1.14446,1.14391,1.14395,16800000.0
2007-03-07 23:57:00,1.14406,1.14406,1.1436,1.14372,9800000.0
2007-03-07 23:58:00,1.14376,1.14397,1.1434,1.14359,18800000.0
2007-03-07 23:59:00,1.14407,1.14423,1.14407,1.14416,6800000.0
2007-03-08 00:00:00,1.14447,1.14459,1.14424,1.14424,15000000.0
2007-03-08 00:01:00,1.14431,1.14503,1.14431,1.14503,26000000.0
2007-03-08 00:02:00,1.14534,1.14534,1.14494,1.14494,29600000.0
2007-03-08 00:03:00,1.14474,1.14504,1.14474,1.14504,2600000.0
2007-03-08 00:04:00,1.14469,1.14536,1.14469,1.14536,14200000.0
2007-03-08 00:05:00,1.14501,1.14501,1.14464,1.14484,16000000.0
2007-03-08 00:06:00,1.14469,1.14469,1.14416,1.14416,6400000.0
2007-03-08 00:07:00,1.14427,1.14437,1.14398,1.14398,3600000.0
2007-03-08 00:08:00,1.14404,1.14453,1.14404,1.14434,10000000.0
2007-03-08 00:09:00,1.14436,1.14465,1.14395,1.14406,21000000.0
2007-03-08 00:10:00,1.14443,1.14443,1.14437,1.14437,5600000.0
2007-03-08 00:11:00,1.14443,1.14461,1.14442,1.14456,14000000.0
2007-03-08 00:12:00,1.14418,1.14459,1.14418,1.14456,17800000.0
2007-03-08 00:13:00,1.14408,1.14429,1.1439,1.14399,20000000.0
2007-03-08 00:14:00,1.14414,1.14461,1.14392,1.14461,16200000.0
2007-03-08 00:15:00,1.14405,1.1443,1.14361,1.14361,11600000.0
2007-03-08 00:16:00,1.14312,1.14312,1.14296,1.14297,4200000.0
2007-03-08 00:17:00,1.14253,1.14304,1.14253,1.14304,18000000.0
2007-03-08 00:18:00,1.14277,1.14305,1.14274,1.1428,16400000.0
2007-03-08 00:19:00,1.1421,1.1421,1.14195,1.14198,3600000.0
2007-03-08 00:20:00,1.14209,1.14222,1.14209,1.14213,8200000.0
2007-03-08 00:21:00,1.14206,1.14206,1.14191,1.14191,4800000.0
2007-03-08 00:22:00,1.14188,1.14219,1.14188,1.14206,9200000.0
2007-03-08 00:23:00,1.14225,1.14225,1.14223,1.14223,2600000.0
2007-03-08 00:24:00,1.14232,1.14284,1.14232,1.14235,16600000.0
2007-03-08 00:25:00,1.14302,1.14302,1.14263,1.14295,4800000.0
2007-03-08 00:26:00,1.1462,1.1462,1.1458,1.1458,2000000.0
2007-03-08 00:27:00,1.1426,1.14277,1.1426,1.14277,2000000.0
2007-03-08 00:28:00,1.14266,1.14294,1.14266,1.14294,3200000.0
2007-03-08 00:29:00,1.14289,1.14291,1.14253,1.14291,19400000.0
2007-03-08 00:30:00,1.14286,1.14295,1.14277,1.14279,6400000.0
2007-03-08 00:31:00,1.1457,1.1458,1.1456,1.1456,12000000.0
2007-03-08 00:32:00,1.1433,1.1433,1.14266,1.14298,12000000.0
2007-03-08 00:33:00,1.14304,1.14327,1.14292,1.14322,9400000.0
2007-03-08 00:34:00,1.14328,1.14379,1.14274,1.14379,18200000.0
2007-03-08 00:35:00,1.1457,1.146,1.1456,1.1456,6800000.0
2007-03-08 00:36:00,1.14404,1.14411,1.14391,1.14391,6800000.0
2007-03-08 00:37:00,1.1456,1.1457,1.1456,1.1457,21000000.0
2007-03-08 00:38:00,1.14396,1.14432,1.14396,1.14414,21000000.0
2007-03-08 00:39:00,1.14416,1.1442,1.14398,1.14401,19800000.0
2007-03-08 00:40:00,1.14379,1.14394,1.14335,1.1436,20800000.0
2007-03-08 00:41:00,1.14363,1.1441,1.14363,1.1438,7400000.0
2007-03-08 00:42:00,1.1455,1.1455,1.145,1.1451,5600000.0
2007-03-08 00:43:00,1.14399,1.14421,1.14381,1.14421,5600000.0
2007-03-08 00:44:00,1.145,1.145,1.1449,1.1449,8200000.0
2007-03-08 00:45:00,1.14424,1.14424,1.14343,1.14414,8200000.0
2007-03-08 00:46:00,1.14424,1.14429,1.14373,1.14405,24200000.0
2007-03-08 00:47:00,1.14343,1.14382,1.1433,1.14354,9800000.0
2007-03-08 00:48:00,1.14349,1.14363,1.14349,1.14363,8000000.0
2007-03-08 00:49:00,1.14326,1.14411,1.14326,1.14411,10200000.0
2007-03-08 00:50:00,1.14402,1.14459,1.14402,1.14446,15200000.0
2007-03-08 00:51:00,1.14448,1.14448,1.14423,1.14423,2000000.0
2007-03-08 00:52:00,1.14451,1.14473,1.14434,1.14473,14000000.0
2007-03-08 00:53:00,1.1443,1.14442,1.14369,1.14369,7400000.0
2007-03-08 00:54:00,1.1437,1.1439,1.14369,1.14378,10400000.0
2007-03-08 00:55:00,1.14387,1.14405,1.14356,1.14405,7600000.0
2007-03-08 00:56:00,1.14388,1.14449,1.14387,1.14394,15200000.0
2007-03-08 00:57:00,1.1443,1.1443,1.14364,1.14396,16600000.0
2007-03-08 00:58:00,1.14384,1.14398,1.14368,1.14373,7400000.0
2007-03-08 00:59:00,1.14365,1.14391,1.1431,1.14332,20000000.0
2007-03-08 01:00:00,1.14349,1.14416,1.14346,1.14416,13400000.0
2007-03-08 01:01:00,1.14361,1.14419,1.14339,1.14379,23200000.0
2007-03-08 01:02:00,1.14379,1.14438,1.14379,1.14391,6800000.0
2007-03-08 01:03:00,1.14388,1.14412,1.14388,1.14402,6400000.0
2007-03-08 01:04:00,1.14414,1.14426,1.14397,1.14398,11400000.0
2007-03-08 01:05:00,1.14403,1.14425,1.14387,1.14401,23200000.0
2007-03-08 01:06:00,1.14394,1.14397,1.14367,1.14394,15400000.0
2007-03-08 01:07:00,1.14373,1.144,1.14372,1.14389,10200000.0
2007-03-08 01:08:00,1.14322,1.14387,1.14322,1.1434,16600000.0
2007-03-08 01:09:00,1.14348,1.14391,1.14337,1.14337,10600000.0
2007-03-08 01:10:00,1.1441,1.1441,1.1441,1.1441,5600000.0
2007-03-08 01:11:00,1.143,1.14325,1.143,1.14303,5600000.0
2007-03-08 01:12:00,1.1437,1.1439,1.1437,1.1439,5000000.0
2007-03-08 01:13:00,1.14332,1.14381,1.14332,1.14381,5000000.0
2007-03-08 01:14:00,1.14374,1.1442,1.14368,1.1442,17200000.0
2007-03-08 01:15:00,1.14414,1.14429,1.14402,1.14402,7400000.0
2007-03-08 01:16:00,1.14375,1.14403,1.14362,1.14387,15000000.0
2007-03-08 01:17:00,1.14367,1.14415,1.14338,1.14415,14000000.0
2007-03-08 01:18:00,1.14407,1.14438,1.14394,1.14438,12400000.0
2007-03-08 01:19:00,1.14421,1.14486,1.14421,1.1445,27800000.0
2007-03-08 01:20:00,1.14435,1.14509,1.14412,1.14509,20800000.0
2007-03-08 01:21:00,1.1454,1.14569,1.14498,1.14569,13600000.0
2007-03-08 01:22:00,1.1458,1.1458,1.14527,1.14541,15600000.0
2007-03-08 01:23:00,1.14572,1.14573,1.14544,1.14558,13800000.0
2007-03-08 01:24:00,1.14591,1.14591,1.14563,1.14582,18600000.0
2007-03-08 01:25:00,1.14574,1.14648,1.14563,1.14648,14000000.0
2007-03-08 01:26:00,1.14567,1.14573,1.14539,1.14558,16800000.0
2007-03-08 01:27:00,1.14546,1.14546,1.14484,1.14525,14000000.0
2007-03-08 01:28:00,1.14531,1.14548,1.14518,1.14518,10800000.0
2007-03-08 01:29:00,1.14534,1.14534,1.14464,1.14464,5800000.0
2007-03-08 01:30:00,1.14486,1.14506,1.14486,1.14487,13800000.0
2007-03-08 01:31:00,1.14526,1.14555,1.14503,1.1455,18000000.0
2007-03-08 01:32:00,1.14527,1.14527,1.14491,1.14491,20000000.0
2007-03-08 01:33:00,1.14481,1.14525,1.14481,1.14525,22200000.0
2007-03-08 01:34:00,1.14555,1.14555,1.14482,1.14535,30200000.0
2007-03-08 01:35:00,1.14517,1.1456,1.14512,1.14541,13600000.0
2007-03-08 01:36:00,1.14524,1.14524,1.14465,1.14482,9000000.0
2007-03-08 01:37:00,1.14477,1.14509,1.14477,1.14492,9400000.0
2007-03-08 01:38:00,1.14504,1.14516,1.14496,1.14503,7400000.0
2007-03-08 01:39:00,1.14509,1.14522,1.14477,1.14477,12400000.0
2007-03-08 01:40:00,1.14496,1.14496,1.14468,1.14491,23600000.0
2007-03-08 01:41:00,1.14484,1.14484,1.14453,1.14453,9400000.0
2007-03-08 01:42:00,1.14455,1.14465,1.14424,1.1446,18000000.0
2007-03-08 01:43:00,1.14518,1.14518,1.14457,1.14478,7400000.0
2007-03-08 01:44:00,1.14509,1.14509,1.14461,1.14461,15600000.0
2007-03-08 01:45:00,1.14462,1.14468,1.1445,1.14468,6600000.0
2007-03-08 01:46:00,1.14449,1.14459,1.14449,1.14459,3200000.0
2007-03-08 01:47:00,1.14446,1.14463,1.14443,1.14453,13200000.0
2007-03-08 01:48:00,1.14446,1.14483,1.14446,1.14455,14600000.0
2007-03-08 01:49:00,1.14447,1.14464,1.1444,1.14456,15400000.0
2007-03-08 01:50:00,1.14452,1.14477,1.14393,1.14393,18400000.0
2007-03-08 01:51:00,1.14449,1.14449,1.1441,1.1441,4200000.0
2007-03-08 01:52:00,1.14391,1.14407,1.14355,1.14359,16400000.0
2007-03-08 01:53:00,1.14435,1.14435,1.14411,1.14415,21000000.0
2007-03-08 01:54:00,1.14438,1.14438,1.14423,1.14426,8000000.0
2007-03-08 01:55:00,1.1443,1.1443,1.14387,1.14392,18200000.0
2007-03-08 01:56:00,1.14423,1.14423,1.14369,1.14396,26000000.0
2007-03-08 01:57:00,1.14403,1.14417,1.14403,1.14406,5000000.0
2007-03-08 01:58:00,1.14393,1.14401,1.14357,1.14357,24000000.0
2007-03-08 01:59:00,1.14349,1.14371,1.14327,1.14334,13400000.0
2007-03-08 02:00:00,1.14322,1.14376,1.14314,1.14376,12400000.0
2007-03-08 02:01:00,1.1438,1.14395,1.14366,1.1439,12400000.0
2007-03-08 02:02:00,1.14395,1.14395,1.14318,1.14318,8000000.0
2007-03-08 02:03:00,1.14314,1.14365,1.14314,1.14365,22000000.0
2007-03-08 02:04:00,1.14428,1.14428,1.14366,1.14409,21200000.0
2007-03-08 02:05:00,1.14359,1.14402,1.1434,1.14372,12400000.0
2007-03-08 02:06:00,1.14353,1.14392,1.14332,1.1436,10800000.0
2007-03-08 02:07:00,1.14376,1.14397,1.14357,1.14371,18600000.0
2007-03-08 02:08:00,1.14369,1.14379,1.14352,1.14373,12600000.0
2007-03-08 02:09:00,1.14357,1.14357,1.14331,1.14338,20400000.0
2007-03-08 02:10:00,1.14331,1.14367,1.14329,1.14367,10800000.0
2007-03-08 02:11:00,1.14372,1.14441,1.14347,1.14347,6200000.0
2007-03-08 02:12:00,1.14329,1.14339,1.14303,1.14303,40200000.0
2007-03-08 02:13:00,1.14309,1.1432,1.143,1.1432,13200000.0
2007-03-08 02:14:00,1.14335,1.14373,1.14329,1.14358,12200000.0
2007-03-08 02:15:00,1.14377,1.14412,1.14353,1.14366,13200000.0
2007-03-08 02:16:00,1.14366,1.1442,1.14356,1.1438,9400000.0
2007-03-08 02:17:00,1.14379,1.14379,1.14338,1.14343,6200000.0
2007-03-08 02:18:00,1.14387,1.14387,1.14313,1.14316,19000000.0
2007-03-08 02:19:00,1.14329,1.14329,1.14286,1.14326,19400000.0
2007-03-08 02:20:00,1.14358,1.14358,1.14276,1.14298,14800000.0
2007-03-08 02:21:00,1.14259,1.14297,1.14237,1.14238,20400000.0
2007-03-08 02:22:00,1.14265,1.14265,1.14236,1.14236,18600000.0
2007-03-08 02:23:00,1.14236,1.14258,1.14235,1.14237,10400000.0
2007-03-08 02:24:00,1.14258,1.14269,1.14219,1.14246,11400000.0
2007-03-08 02:25:00,1.14231,1.1427,1.1422,1.14255,16800000.0
2007-03-08 02:26:00,1.14245,1.14264,1.14238,1.14264,9800000.0
2007-03-08 02:27:00,1.14219,1.14257,1.14219,1.14257,6000000.0
2007-03-08 02:28:00,1.14237,1.14283,1.14206,1.14206,15800000.0
2007-03-08 02:29:00,1.14247,1.1431,1.14227,1.1431,18600000.0
2007-03-08 02:30:00,1.14275,1.14298,1.14268,1.14274,18000000.0
2007-03-08 02:31:00,1.1428,1.1428,1.14226,1.14232,7400000.0
2007-03-08 02:32:00,1.14256,1.14285,1.14256,1.14279,12200000.0
2007-03-08 02:33:00,1.1423,1.14246,1.14216,1.14221,11200000.0
2007-03-08 02:34:00,1.14214,1.14214,1.14196,1.14196,3000000.0
2007-03-08 02:35:00,1.14248,1.14265,1.14203,1.14265,13200000.0
2007-03-08 02:36:00,1.1418,1.14231,1.14159,1.14191,18800000.0
2007-03-08 02:37:00,1.14241,1.14241,1.1416,1.14176,23200000.0
2007-03-08 02:38:00,1.14181,1.14222,1.14166,1.14177,19800000.0
2007-03-08 02:39:00,1.14215,1.14249,1.14195,1.1424,24400000.0
2007-03-08 02:40:00,1.14187,1.14229,1.14181,1.14229,22400000.0
2007-03-08 02:41:00,1.14164,1.1419,1.14161,1.14169,13200000.0
2007-03-08 02:42:00,1.14208,1.14215,1.14192,1.14213,12800000.0
2007-03-08 02:43:00,1.14188,1.14188,1.14132,1.14149,20000000.0
2007-03-08 02:44:00,1.14165,1.14195,1.14144,1.14153,11800000.0
2007-03-08 02:45:00,1.14119,1.14186,1.14119,1.14162,21400000.0
2007-03-08 02:46:00,1.1416,1.14215,1.1415,1.14215,9200000.0
2007-03-08 02:47:00,1.14198,1.14219,1.14165,1.14219,18200000.0
2007-03-08 02:48:00,1.14196,1.14196,1.14152,1.14152,8800000.0
2007-03-08 02:49:00,1.14176,1.14213,1.14176,1.14213,9400000.0
2007-03-08 02:50:00,1.14213,1.1425,1.1421,1.14212,8000000.0
2007-03-08 02:51:00,1.14209,1.14211,1.14176,1.14181,11000000.0
2007-03-08 02:52:00,1.14191,1.14191,1.14147,1.14187,14000000.0
2007-03-08 02:53:00,1.14222,1.14241,1.14212,1.14212,20200000.0
2007-03-08 02:54:00,1.14225,1.14234,1.14179,1.142,13000000.0
2007-03-08 02:55:00,1.14211,1.14256,1.14161,1.14185,13000000.0
2007-03-08 02:56:00,1.14189,1.14253,1.14161,1.142,24000000.0
2007-03-08 02:57:00,1.14208,1.14211,1.14199,1.14199,16200000.0
2007-03-08 02:58:00,1.14213,1.14213,1.14172,1.14173,15600000.0
2007-03-08 02:59:00,1.1418,1.1421,1.1418,1.14209,14200000.0
2007-03-08 03:00:00,1.1422,1.1422,1.14148,1.14148,8200000.0
2007-03-08 03:01:00,1.14171,1.14189,1.14161,1.14163,31600000.0
2007-03-08 03:02:00,1.14174,1.14196,1.14174,1.14181,15600000.0
2007-03-08 03:03:00,1.14187,1.14193,1.14127,1.14127,18200000.0
2007-03-08 03:04:00,1.14141,1.1421,1.14141,1.14189,20800000.0
2007-03-08 03:05:00,1.14202,1.14276,1.14189,1.14212,9400000.0
2007-03-08 03:06:00,1.14179,1.14217,1.14165,1.14165,16800000.0
2007-03-08 03:07:00,1.14199,1.1421,1.14189,1.14203,15400000.0
2007-03-08 03:08:00,1.14182,1.14205,1.14166,1.14198,9200000.0
2007-03-08 03:09:00,1.14195,1.14237,1.14162,1.14172,18800000.0
2007-03-08 03:10:00,1.1419,1.14192,1.14169,1.14188,15000000.0
2007-03-08 03:11:00,1.14166,1.14166,1.14126,1.14126,5800000.0
2007-03-08 03:12:00,1.14173,1.14178,1.14146,1.14151,21200000.0
2007-03-08 03:13:00,1.14148,1.14162,1.14131,1.1414,28800000.0
2007-03-08 03:14:00,1.14193,1.14193,1.14133,1.1416,12200000.0
2007-03-08 03:15:00,1.14129,1.14159,1.14113,1.14133,16200000.0
2007-03-08 03:16:00,1.1414,1.14188,1.1414,1.14188,7400000.0
2007-03-08 03:17:00,1.14168,1.14199,1.14168,1.14174,33000000.0
2007-03-08 03:18:00,1.14181,1.14181,1.1415,1.14164,7000000.0
2007-03-08 03:19:00,1.14159,1.14183,1.14115,1.14115,4800000.0
2007-03-08 03:20:00,1.14145,1.14184,1.14145,1.14181,12200000.0
2007-03-08 03:21:00,1.14183,1.14186,1.14147,1.14152,20400000.0
2007-03-08 03:22:00,1.14162,1.14173,1.14116,1.1417,18000000.0
2007-03-08 03:23:00,1.14142,1.14156,1.14137,1.1414,11800000.0
2007-03-08 03:24:00,1.14136,1.14172,1.14122,1.14148,10200000.0
2007-03-08 03:25:00,1.14173,1.14173,1.14125,1.14135,28200000.0
2007-03-08 03:26:00,1.14185,1.14307,1.14185,1.14307,16600000.0
2007-03-08 03:27:00,1.14334,1.14375,1.14307,1.14354,16600000.0
2007-03-08 03:28:00,1.14376,1.14376,1.1429,1.14315,17000000.0
2007-03-08 03:29:00,1.14288,1.14331,1.14284,1.14312,6200000.0
2007-03-08 03:30:00,1.14285,1.14286,1.14263,1.14274,19000000.0
2007-03-08 03:31:00,1.14261,1.14261,1.14189,1.14189,9600000.0
2007-03-08 03:32:00,1.14263,1.14273,1.14225,1.14235,20800000.0
2007-03-08 03:33:00,1.14233,1.14247,1.14199,1.14247,13200000.0
2007-03-08 03:34:00,1.14209,1.14261,1.14209,1.1423,11400000.0
2007-03-08 03:35:00,1.14216,1.14233,1.14198,1.14198,6800000.0
2007-03-08 03:36:00,1.14212,1.14228,1.14175,1.14175,12000000.0
2007-03-08 03:37:00,1.14219,1.14241,1.14212,1.14241,7200000.0
2007-03-08 03:38:00,1.14201,1.1424,1.14194,1.14217,16400000.0
2007-03-08 03:39:00,1.14161,1.14231,1.14161,1.14231,9600000.0
2007-03-08 03:40:00,1.14198,1.14272,1.14198,1.14231,15200000.0
2007-03-08 03:41:00,1.14218,1.14261,1.14218,1.14222,21200000.0
2007-03-08 03:42:00,1.1412,1.1414,1.141,1.141,10600000.0
2007-03-08 03:43:00,1.14206,1.14223,1.14206,1.14206,10600000.0
2007-03-08 03:44:00,1.14191,1.142,1.14173,1.14192,29800000.0
2007-03-08 03:45:00,1.14223,1.14277,1.14223,1.14233,14800000.0
2007-03-08 03:46:00,1.14204,1.14204,1.14156,1.14203,10800000.0
2007-03-08 03:47:00,1.1415,1.1415,1.1415,1.1415,12800000.0
2007-03-08 03:48:00,1.14196,1.14215,1.14196,1.14215,12800000.0
2007-03-08 03:49:00,1.14281,1.14281,1.14205,1.1424,11400000.0
2007-03-08 03:50:00,1.14208,1.14249,1.14208,1.14244,19400000.0
2007-03-08 03:51:00,1.14262,1.14309,1.14243,1.14258,14200000.0
2007-03-08 03:52:00,1.14243,1.14243,1.142,1.14218,16000000.0
2007-03-08 03:53:00,1.14171,1.14219,1.14171,1.14201,28400000.0
2007-03-08 03:54:00,1.14235,1.1424,1.14212,1.1424,11800000.0
2007-03-08 03:55:00,1.14225,1.14272,1.14188,1.14272,14000000.0
2007-03-08 03:56:00,1.14196,1.14199,1.14167,1.14169,12400000.0
2007-03-08 03:57:00,1.14201,1.14236,1.14201,1.14224,18400000.0
2007-03-08 03:58:00,1.14216,1.14247,1.14202,1.14222,9400000.0
2007-03-08 03:59:00,1.14221,1.14272,1.14221,1.14257,30200000.0
2007-03-08 04:00:00,1.14246,1.14307,1.14225,1.14256,28200000.0
2007-03-08 04:01:00,1.14243,1.14243,1.14228,1.1424,6600000.0
2007-03-08 04:02:00,1.1424,1.14269,1.14208,1.14208,10600000.0
2007-03-08 04:03:00,1.14216,1.14247,1.14216,1.14229,10000000.0
2007-03-08 04:04:00,1.14226,1.14228,1.14202,1.14209,21800000.0
2007-03-08 04:05:00,1.14194,1.14228,1.1419,1.1419,7400000.0
2007-03-08 04:06:00,1.14225,1.14225,1.1417,1.14206,18000000.0
2007-03-08 04:07:00,1.14182,1.1421,1.14177,1.14177,6800000.0
2007-03-08 04:08:00,1.14197,1.14197,1.14109,1.14116,18800000.0
2007-03-08 04:09:00,1.14127,1.14141,1.14116,1.14116,14400000.0
2007-03-08 04:10:00,1.14081,1.14117,1.14081,1.14117,17600000.0
2007-03-08 04:11:00,1.14126,1.14132,1.14122,1.14132,4200000.0
2007-03-08 04:12:00,1.14155,1.14155,1.14128,1.14128,4400000.0
2007-03-08 04:13:00,1.14147,1.14149,1.14141,1.14149,5200000.0
2007-03-08 04:14:00,1.14156,1.14171,1.14133,1.14149,4600000.0
2007-03-08 04:15:00,1.14129,1.14171,1.14116,1.14146,15000000.0
2007-03-08 04:16:00,1.1414,1.1414,1.1412,1.1412,8400000.0
2007-03-08 04:17:00,1.14145,1.14158,1.14141,1.14158,8400000.0
2007-03-08 04:18:00,1.14157,1.14161,1.14138,1.14145,22200000.0
2007-03-08 04:19:00,1.14141,1.14158,1.14141,1.14158,3200000.0
2007-03-08 04:20:00,1.14139,1.14142,1.14127,1.14127,6200000.0
2007-03-08 04:21:00,1.14202,1.14202,1.14094,1.14135,8800000.0
2007-03-08 04:22:00,1.1413,1.14181,1.1413,1.14157,10600000.0
2007-03-08 04:23:00,1.14147,1.14166,1.14122,1.14122,11600000.0
2007-03-08 04:24:00,1.14122,1.14163,1.14116,1.14116,33600000.0
2007-03-08 04:25:00,1.14122,1.14136,1.14115,1.14115,8400000.0
2007-03-08 04:26:00,1.14118,1.14118,1.14101,1.14101,2600000.0
2007-03-08 04:27:00,1.14106,1.14133,1.14103,1.14124,10200000.0
2007-03-08 04:28:00,1.141,1.141,1.14084,1.14088,14400000.0
2007-03-08 04:29:00,1.14074,1.14113,1.14074,1.14113,4200000.0
2007-03-08 04:30:00,1.14086,1.14093,1.14086,1.14093,2600000.0
2007-03-08 04:31:00,1.14137,1.14149,1.14107,1.14134,21000000.0
2007-03-08 04:32:00,1.14101,1.1413,1.14101,1.14117,12000000.0
2007-03-08 04:33:00,1.14136,1.14151,1.14061,1.14061,24400000.0
2007-03-08 04:34:00,1.14102,1.14154,1.14102,1.14126,7400000.0
2007-03-08 04:35:00,1.1412,1.14121,1.14091,1.14091,9600000.0
2007-03-08 04:36:00,1.14078,1.141,1.14078,1.14095,8200000.0
2007-03-08 04:37:00,1.14098,1.14118,1.14037,1.14118,15800000.0
2007-03-08 04:38:00,1.1409,1.14102,1.14077,1.14088,9000000.0
2007-03-08 04:39:00,1.1411,1.1415,1.14099,1.1415,18600000.0
2007-03-08 04:40:00,1.1412,1.14128,1.14104,1.14126,16200000.0
2007-03-08 04:41:00,1.14118,1.14133,1.14118,1.14133,6800000.0
2007-03-08 04:42:00,1.14095,1.14127,1.14095,1.14096,12200000.0
2007-03-08 04:43:00,1.14117,1.14117,1.14109,1.14109,2600000.0
2007-03-08 04:44:00,1.1406,1.1406,1.1406,1.1406,8000000.0
2007-03-08 04:45:00,1.14198,1.14198,1.14107,1.1411,8000000.0
2007-03-08 04:46:00,1.14112,1.14135,1.14073,1.14073,18600000.0
2007-03-08 04:47:00,1.14056,1.14121,1.14056,1.14087,6400000.0
2007-03-08 04:48:00,1.14118,1.14118,1.1408,1.1408,22600000.0
2007-03-08 04:49:00,1.14087,1.14102,1.14035,1.14081,6200000.0
2007-03-08 04:50:00,1.14101,1.14101,1.14043,1.14072,13800000.0
2007-03-08 04:51:00,1.14062,1.14104,1.14062,1.14083,13400000.0
2007-03-08 04:52:00,1.1407,1.14108,1.14065,1.14096,12200000.0
2007-03-08 04:53:00,1.1406,1.14071,1.14034,1.14048,7400000.0
2007-03-08 04:54:00,1.1403,1.1403,1.14,1.14,7200000.0
2007-03-08 04:55:00,1.1401,1.1401,1.1397,1.1397,7200000.0
2007-03-08 04:56:00,1.14043,1.14066,1.14043,1.14044,7200000.0
2007-03-08 04:57:00,1.14053,1.14057,1.14023,1.14057,11400000.0
2007-03-08 04:58:00,1.14022,1.14022,1.13971,1.13971,25000000.0
2007-03-08 04:59:00,1.13987,1.14033,1.13987,1.14033,6200000.0
2007-03-08 05:00:00,1.13984,1.1401,1.1398,1.13984,8200000.0
2007-03-08 05:01:00,1.1395,1.1395,1.1393,1.1393,10000000.0
2007-03-08 05:02:00,1.13938,1.13999,1.13938,1.13999,10000000.0
2007-03-08 05:03:00,1.14003,1.14003,1.13975,1.13975,20000000.0
2007-03-08 05:04:00,1.13967,1.14,1.13962,1.14,16400000.0
2007-03-08 05:05:00,1.1394,1.1394,1.1392,1.1392,6800000.0
2007-03-08 05:06:00,1.13965,1.13973,1.13953,1.1396,6800000.0
2007-03-08 05:07:00,1.13964,1.13964,1.13924,1.13924,17200000.0
2007-03-08 05:08:00,1.1402,1.1402,1.13959,1.13959,18000000.0
2007-03-08 05:09:00,1.13952,1.14039,1.13952,1.14039,7200000.0
2007-03-08 05:10:00,1.14013,1.14018,1.13975,1.14001,12400000.0
2007-03-08 05:11:00,1.13989,1.13989,1.13955,1.13986,10400000.0
2007-03-08 05:12:00,1.14013,1.14015,1.13977,1.13977,8200000.0
2007-03-08 05:13:00,1.14015,1.14038,1.14006,1.14011,19400000.0
2007-03-08 05:14:00,1.14031,1.14091,1.14031,1.14091,18800000.0
2007-03-08 05:15:00,1.14071,1.14071,1.14044,1.14061,8400000.0
2007-03-08 05:16:00,1.14029,1.14113,1.14029,1.1408,10200000.0
2007-03-08 05:17:00,1.14074,1.14074,1.14049,1.14063,11000000.0
2007-03-08 05:18:00,1.1405,1.14075,1.14047,1.14075,10600000.0
2007-03-08 05:19:00,1.14053,1.14093,1.14047,1.14047,16800000.0
2007-03-08 05:20:00,1.14038,1.14081,1.14035,1.14081,15600000.0
2007-03-08 05:21:00,1.1408,1.1408,1.14048,1.14048,7000000.0
2007-03-08 05:22:00,1.1411,1.14135,1.1411,1.14135,11600000.0
2007-03-08 05:23:00,1.14144,1.14144,1.14057,1.14057,11800000.0
2007-03-08 05:24:00,1.14112,1.14158,1.14107,1.14107,21000000.0
2007-03-08 05:25:00,1.14086,1.14116,1.14086,1.14108,3000000.0
2007-03-08 05:26:00,1.14104,1.14104,1.141,1.14101,8800000.0
2007-03-08 05:27:00,1.1412,1.14129,1.14087,1.14101,10400000.0
2007-03-08 05:28:00,1.14061,1.14072,1.14044,1.14065,24600000.0
2007-03-08 05:29:00,1.14076,1.14091,1.14033,1.1407,17600000.0
2007-03-08 05:30:00,1.14106,1.14106,1.14049,1.14062,10800000.0
2007-03-08 05:31:00,1.1392,1.1396,1.1389,1.1395,9800000.0
2007-03-08 05:32:00,1.14066,1.14082,1.14018,1.14018,9800000.0
2007-03-08 05:33:00,1.14044,1.1409,1.14032,1.14038,24400000.0
2007-03-08 05:34:00,1.14042,1.14077,1.14042,1.14077,9200000.0
2007-03-08 05:35:00,1.14085,1.14096,1.14047,1.14096,20800000.0
2007-03-08 05:36:00,1.14069,1.14083,1.14038,1.14083,13400000.0
2007-03-08 05:37:00,1.14084,1.14137,1.14069,1.14137,15000000.0
2007-03-08 05:38:00,1.14108,1.14112,1.14094,1.14097,16000000.0
2007-03-08 05:39:00,1.14128,1.14128,1.1409,1.14097,7600000.0
2007-03-08 05:40:00,1.14071,1.14077,1.14041,1.14077,12000000.0
2007-03-08 05:41:00,1.14072,1.14099,1.14044,1.1408,11000000.0
2007-03-08 05:42:00,1.14121,1.14121,1.14065,1.14084,13400000.0
2007-03-08 05:43:00,1.14084,1.1411,1.1405,1.14099,25000000.0
2007-03-08 05:44:00,1.14032,1.14072,1.14006,1.14006,18800000.0
2007-03-08 05:45:00,1.1403,1.1403,1.13982,1.14003,23000000.0
2007-03-08 05:46:00,1.14007,1.1403,1.13988,1.14025,24200000.0
2007-03-08 05:47:00,1.14021,1.1403,1.13999,1.14005,12000000.0
2007-03-08 05:48:00,1.14004,1.14004,1.13968,1.13968,7800000.0
2007-03-08 05:49:00,1.13988,1.1399,1.13966,1.13968,18600000.0
2007-03-08 05:50:00,1.13979,1.14027,1.1396,1.13986,13800000.0
2007-03-08 05:51:00,1.13963,1.13994,1.1393,1.13994,10000000.0
2007-03-08 05:52:00,1.13923,1.13945,1.13914,1.13945,11400000.0
2007-03-08 05:53:00,1.13966,1.13974,1.13947,1.1396,13000000.0
2007-03-08 05:54:00,1.13946,1.13983,1.13946,1.13966,9400000.0
2007-03-08 05:55:00,1.13916,1.13953,1.13916,1.13925,9800000.0
2007-03-08 05:56:00,1.13926,1.13951,1.13926,1.13948,7400000.0
2007-03-08 05:57:00,1.13922,1.13935,1.13904,1.13935,6600000.0
2007-03-08 05:58:00,1.13912,1.13944,1.13888,1.13906,25000000.0
2007-03-08 05:59:00,1.13905,1.13905,1.13874,1.13887,14800000.0
2007-03-08 06:00:00,1.1388,1.13926,1.1388,1.1391,4800000.0
2007-03-08 06:01:00,1.13884,1.13927,1.13884,1.13892,28800000.0
2007-03-08 06:02:00,1.13888,1.13902,1.13869,1.13874,16200000.0
2007-03-08 06:03:00,1.1393,1.1393,1.1389,1.1389,6800000.0
2007-03-08 06:04:00,1.13867,1.13914,1.13856,1.13865,6800000.0
2007-03-08 06:05:00,1.1393,1.1393,1.1389,1.1389,3600000.0
2007-03-08 06:06:00,1.1389,1.1389,1.13869,1.13869,3600000.0
2007-03-08 06:07:00,1.13859,1.13891,1.13859,1.13891,2000000.0
2007-03-08 06:08:00,1.13872,1.13907,1.13872,1.13907,9800000.0
2007-03-08 06:09:00,1.1388,1.13899,1.13855,1.13899,8600000.0
2007-03-08 06:10:00,1.13876,1.13891,1.13853,1.13891,6200000.0
2007-03-08 06:11:00,1.13909,1.13921,1.13862,1.13863,15200000.0
2007-03-08 06:12:00,1.1387,1.1387,1.1385,1.1385,12600000.0
2007-03-08 06:13:00,1.13881,1.13908,1.13851,1.13876,12600000.0
2007-03-08 06:14:00,1.13898,1.13898,1.13875,1.13875,9200000.0
2007-03-08 06:15:00,1.13871,1.13917,1.13871,1.13901,15600000.0
2007-03-08 06:16:00,1.13868,1.13909,1.13864,1.13864,4600000.0
2007-03-08 06:17:00,1.1382,1.1384,1.1382,1.1384,7200000.0
2007-03-08 06:18:00,1.13875,1.1388,1.13871,1.13871,7200000.0
2007-03-08 06:19:00,1.1384,1.1387,1.1382,1.1387,8800000.0
2007-03-08 06:20:00,1.13866,1.13901,1.13866,1.13893,8800000.0
2007-03-08 06:21:00,1.13878,1.13921,1.13878,1.1388,8400000.0
2007-03-08 06:22:00,1.13893,1.13956,1.13893,1.13906,13000000.0
2007-03-08 06:23:00,1.13929,1.13929,1.13905,1.13905,2600000.0
2007-03-08 06:24:00,1.13862,1.13877,1.13852,1.13852,13800000.0
2007-03-08 06:25:00,1.13871,1.13915,1.13871,1.13879,6800000.0
2007-03-08 06:26:00,1.13916,1.13952,1.13916,1.13932,8000000.0
2007-03-08 06:27:00,1.13911,1.1396,1.13889,1.13889,31400000.0
2007-03-08 06:28:00,1.13918,1.13918,1.13862,1.13869,8200000.0
2007-03-08 06:29:00,1.13921,1.13921,1.13861,1.13888,17400000.0
2007-03-08 06:30:00,1.13892,1.13922,1.13892,1.13898,8400000.0
2007-03-08 06:31:00,1.13847,1.13886,1.13847,1.13878,10000000.0
2007-03-08 06:32:00,1.13909,1.13909,1.1388,1.13905,11800000.0
2007-03-08 06:33:00,1.13876,1.13937,1.13876,1.13937,8200000.0
2007-03-08 06:34:00,1.13886,1.13893,1.13865,1.13865,21600000.0
2007-03-08 06:35:00,1.13874,1.13923,1.13874,1.1389,16000000.0
2007-03-08 06:36:00,1.13935,1.1397,1.13886,1.13959,15800000.0
2007-03-08 06:37:00,1.13981,1.14001,1.13981,1.14001,10400000.0
2007-03-08 06:38:00,1.14015,1.14019,1.13997,1.14019,10800000.0
2007-03-08 06:39:00,1.13997,1.1401,1.1397,1.13972,7200000.0
2007-03-08 06:40:00,1.14008,1.14008,1.13938,1.13963,9400000.0
2007-03-08 06:41:00,1.1391,1.1391,1.1387,1.1389,12200000.0
2007-03-08 06:42:00,1.13979,1.13995,1.13971,1.13992,12200000.0
2007-03-08 06:43:00,1.14017,1.14017,1.13969,1.14009,9400000.0
2007-03-08 06:44:00,1.13961,1.13975,1.13952,1.13966,9600000.0
2007-03-08 06:45:00,1.14011,1.14063,1.14007,1.14018,10600000.0
2007-03-08 06:46:00,1.14059,1.14059,1.13984,1.13984,11800000.0
2007-03-08 06:47:00,1.14011,1.14011,1.13968,1.13977,17000000.0
2007-03-08 06:48:00,1.1403,1.1403,1.1396,1.13972,6600000.0
2007-03-08 06:49:00,1.1401,1.1402,1.13969,1.1402,23000000.0
2007-03-08 06:50:00,1.13993,1.14004,1.13968,1.13984,28200000.0
2007-03-08 06:51:00,1.13985,1.13985,1.13949,1.13962,12200000.0
2007-03-08 06:52:00,1.13968,1.13968,1.13892,1.13935,20200000.0
2007-03-08 06:53:00,1.13903,1.13976,1.13899,1.13936,18600000.0
2007-03-08 06:54:00,1.13896,1.13928,1.13883,1.13898,17400000.0
2007-03-08 06:55:00,1.13898,1.13922,1.13888,1.13897,7800000.0
2007-03-08 06:56:00,1.13908,1.1392,1.13871,1.13902,14200000.0
2007-03-08 06:57:00,1.13905,1.13905,1.13858,1.13858,6800000.0
2007-03-08 06:58:00,1.13811,1.13879,1.13811,1.13818,11800000.0
2007-03-08 06:59:00,1.13877,1.13877,1.13817,1.13856,16800000.0
2007-03-08 07:00:00,1.13849,1.13862,1.13849,1.13852,8800000.0
2007-03-08 07:01:00,1.1385,1.1385,1.1385,1.1385,4200000.0
2007-03-08 07:02:00,1.13852,1.13852,1.1385,1.13852,4200000.0
2007-03-08 07:03:00,1.13869,1.13869,1.13814,1.13814,20200000.0
2007-03-08 07:04:00,1.13871,1.13871,1.13841,1.13841,7200000.0
2007-03-08 07:05:00,1.13874,1.13905,1.13855,1.13877,11000000.0
2007-03-08 07:06:00,1.13859,1.13859,1.13831,1.13833,18600000.0
2007-03-08 07:07:00,1.13833,1.13833,1.1382,1.13833,7000000.0
2007-03-08 07:08:00,1.13804,1.13866,1.13804,1.13866,4000000.0
2007-03-08 07:09:00,1.13836,1.13879,1.13836,1.13846,6800000.0
2007-03-08 07:10:00,1.13838,1.13838,1.13802,1.1382,12600000.0
2007-03-08 07:11:00,1.13794,1.13836,1.13794,1.1381,15400000.0
2007-03-08 07:12:00,1.1382,1.13865,1.13806,1.13865,13400000.0
2007-03-08 07:13:00,1.13856,1.13856,1.13812,1.13812,5000000.0
2007-03-08 07:14:00,1.13821,1.13836,1.13794,1.13836,20800000.0
2007-03-08 07:15:00,1.13846,1.13851,1.13797,1.13801,14600000.0
2007-03-08 07:16:00,1.13816,1.13852,1.13791,1.13796,19200000.0
2007-03-08 07:17:00,1.13773,1.13786,1.13763,1.13781,10000000.0
2007-03-08 07:18:00,1.13781,1.13812,1.13759,1.13812,11400000.0
2007-03-08 07:19:00,1.13793,1.13808,1.13744,1.13803,8200000.0
2007-03-08 07:20:00,1.13803,1.13827,1.13803,1.13819,7800000.0
2007-03-08 07:21:00,1.13788,1.13873,1.13788,1.13873,7400000.0
2007-03-08 07:22:00,1.13862,1.13862,1.13844,1.13844,4600000.0
2007-03-08 07:23:00,1.13863,1.13866,1.1384,1.13842,12600000.0
2007-03-08 07:24:00,1.13864,1.13886,1.13856,1.13867,16600000.0
2007-03-08 07:25:00,1.13874,1.13882,1.13874,1.13882,2600000.0
2007-03-08 07:26:00,1.1387,1.13933,1.1387,1.13892,8200000.0
2007-03-08 07:27:00,1.13905,1.13905,1.13881,1.13881,7000000.0
2007-03-08 07:28:00,1.1389,1.13901,1.13866,1.13894,20600000.0
2007-03-08 07:29:00,1.13896,1.13896,1.13861,1.13862,5800000.0
2007-03-08 07:30:00,1.13888,1.13933,1.13864,1.13876,25200000.0
2007-03-08 07:31:00,1.13875,1.13884,1.13863,1.13884,11200000.0
2007-03-08 07:32:00,1.13843,1.13895,1.13843,1.13895,20800000.0
2007-03-08 07:33:00,1.13897,1.13902,1.13889,1.13902,4200000.0
2007-03-08 07:34:00,1.13889,1.13902,1.13886,1.13886,12600000.0
2007-03-08 07:35:00,1.13917,1.13942,1.13894,1.13894,17000000.0
2007-03-08 07:36:00,1.13933,1.13933,1.13891,1.13905,16000000.0
2007-03-08 07:37:00,1.1369,1.1373,1.1369,1.1373,7400000.0
2007-03-08 07:38:00,1.1375,1.1378,1.1371,1.1374,7400000.0
2007-03-08 07:39:00,1.13905,1.1394,1.13862,1.13862,7400000.0
2007-03-08 07:40:00,1.13845,1.13867,1.13799,1.13799,19200000.0
2007-03-08 07:41:00,1.1376,1.1376,1.1372,1.1375,10200000.0
2007-03-08 07:42:00,1.13826,1.13849,1.13812,1.13849,10200000.0
2007-03-08 07:43:00,1.13852,1.13869,1.13851,1.13851,15600000.0
2007-03-08 07:44:00,1.13868,1.13878,1.13831,1.13831,9000000.0
2007-03-08 07:45:00,1.13862,1.13878,1.13832,1.13861,20200000.0
2007-03-08 07:46:00,1.1385,1.13861,1.13846,1.13852,17600000.0
2007-03-08 07:47:00,1.13805,1.13847,1.13805,1.13847,16800000.0
2007-03-08 07:48:00,1.13834,1.13858,1.13834,1.13841,12600000.0
2007-03-08 07:49:00,1.13858,1.1391,1.13845,1.13863,25200000.0
2007-03-08 07:50:00,1.13841,1.13853,1.13807,1.13807,10800000.0
2007-03-08 07:51:00,1.13858,1.13858,1.13814,1.13842,26400000.0
2007-03-08 07:52:00,1.13881,1.13881,1.13853,1.13853,3600000.0
2007-03-08 07:53:00,1.13832,1.13855,1.13807,1.13807,29600000.0
2007-03-08 07:54:00,1.13826,1.13862,1.13793,1.13812,16000000.0
2007-03-08 07:55:00,1.1379,1.13812,1.1379,1.13812,7600000.0
2007-03-08 07:56:00,1.13856,1.13856,1.13783,1.13834,16400000.0
2007-03-08 07:57:00,1.1397,1.1397,1.1393,1.1393,6800000.0
2007-03-08 07:58:00,1.13837,1.13857,1.13804,1.13816,6800000.0
2007-03-08 07:59:00,1.13811,1.13811,1.13748,1.13776,22400000.0
2007-03-08 08:00:00,1.1375,1.13807,1.1375,1.13807,10600000.0
2007-03-08 08:01:00,1.13815,1.13815,1.13795,1.138,9600000.0
2007-03-08 08:02:00,1.13832,1.13832,1.13787,1.13802,19200000.0
2007-03-08 08:03:00,1.13883,1.13888,1.13811,1.13838,9600000.0
2007-03-08 08:04:00,1.1383,1.13859,1.13815,1.13846,11400000.0
2007-03-08 08:05:00,1.1384,1.1384,1.13759,1.138,20400000.0
2007-03-08 08:06:00,1.13796,1.13798,1.13773,1.13791,19800000.0
2007-03-08 08:07:00,1.13795,1.13799,1.13759,1.13799,20200000.0
2007-03-08 08:08:00,1.13742,1.13781,1.13735,1.13747,13400000.0
2007-03-08 08:09:00,1.1391,1.1391,1.1389,1.1389,19400000.0
2007-03-08 08:10:00,1.138,1.13801,1.13762,1.13762,19400000.0
2007-03-08 08:11:00,1.13786,1.13786,1.13779,1.13779,3200000.0
2007-03-08 08:12:00,1.13762,1.13804,1.13721,1.13804,9800000.0
2007-03-08 08:13:00,1.13775,1.13797,1.13757,1.13782,18000000.0
2007-03-08 08:14:00,1.13739,1.13753,1.13704,1.13722,12600000.0
2007-03-08 08:15:00,1.13695,1.13765,1.13695,1.13736,9600000.0
2007-03-08 08:16:00,1.13726,1.13811,1.13726,1.13811,12200000.0
2007-03-08 08:17:00,1.13802,1.1381,1.13791,1.13808,11800000.0
2007-03-08 08:18:00,1.13779,1.1381,1.13765,1.13799,19400000.0
2007-03-08 08:19:00,1.13736,1.13766,1.13736,1.13756,10000000.0
2007-03-08 08:20:00,1.1375,1.13779,1.13741,1.13765,9200000.0
2007-03-08 08:21:00,1.13799,1.13799,1.13735,1.13765,18800000.0
2007-03-08 08:22:00,1.13773,1.13806,1.13773,1.13784,9200000.0
2007-03-08 08:23:00,1.13779,1.138,1.13753,1.13766,18400000.0
2007-03-08 08:24:00,1.13794,1.13802,1.13777,1.13802,11000000.0
2007-03-08 08:25:00,1.13779,1.13822,1.13746,1.13775,19800000.0
2007-03-08 08:26:00,1.13776,1.13779,1.13755,1.13755,6200000.0
2007-03-08 08:27:00,1.13744,1.13751,1.13712,1.13723,11400000.0
2007-03-08 08:28:00,1.13753,1.13767,1.13727,1.13727,18800000.0
2007-03-08 08:29:00,1.13726,1.13733,1.13683,1.13683,13200000.0
2007-03-08 08:30:00,1.13694,1.1371,1.13694,1.1371,8800000.0
2007-03-08 08:31:00,1.13638,1.1365,1.13608,1.13615,9000000.0
2007-03-08 08:32:00,1.13657,1.13657,1.13595,1.13595,14400000.0
2007-03-08 08:33:00,1.13617,1.13654,1.13617,1.13654,10600000.0
2007-03-08 08:34:00,1.13639,1.13653,1.1363,1.13644,8400000.0
2007-03-08 08:35:00,1.13662,1.13698,1.13662,1.13685,12400000.0
2007-03-08 08:36:00,1.13671,1.13671,1.13628,1.13634,10800000.0
2007-03-08 08:37:00,1.13657,1.13657,1.13632,1.13644,6800000.0
2007-03-08 08:38:00,1.13636,1.13709,1.13636,1.13696,15600000.0
2007-03-08 08:39:00,1.13671,1.13718,1.13669,1.13669,11000000.0
2007-03-08 08:40:00,1.13728,1.13728,1.13683,1.13704,6200000.0
2007-03-08 08:41:00,1.13722,1.13722,1.13656,1.13681,13000000.0
2007-03-08 08:42:00,1.13665,1.13734,1.13652,1.13734,23600000.0
2007-03-08 08:43:00,1.13716,1.13802,1.13716,1.13782,28200000.0
2007-03-08 08:44:00,1.1377,1.1378,1.13753,1.1378,9000000.0
2007-03-08 08:45:00,1.13771,1.13806,1.13765,1.13771,18800000.0
2007-03-08 08:46:00,1.13785,1.13796,1.1377,1.13796,17400000.0
2007-03-08 08:47:00,1.13776,1.13791,1.13754,1.1379,14800000.0
2007-03-08 08:48:00,1.13796,1.13837,1.13792,1.13801,18400000.0
2007-03-08 08:49:00,1.13828,1.13842,1.13803,1.13808,11800000.0
2007-03-08 08:50:00,1.13808,1.13858,1.13794,1.13858,21400000.0
2007-03-08 08:51:00,1.13823,1.13855,1.13811,1.13854,62800000.0
2007-03-08 08:52:00,1.13845,1.13867,1.13831,1.13864,9800000.0
2007-03-08 08:53:00,1.1395,1.1399,1.1395,1.1395,13200000.0
2007-03-08 08:54:00,1.13841,1.13852,1.1382,1.1382,13200000.0
2007-03-08 08:55:00,1.1395,1.1396,1.1392,1.1394,22000000.0
2007-03-08 08:56:00,1.13835,1.13926,1.13835,1.13913,22000000.0
2007-03-08 08:57:00,1.13896,1.13936,1.13896,1.13899,10600000.0
2007-03-08 08:58:00,1.1391,1.13913,1.13867,1.13898,23000000.0
2007-03-08 08:59:00,1.13895,1.13949,1.13883,1.13883,13800000.0
2007-03-08 09:00:00,1.13863,1.13864,1.13835,1.13857,10600000.0
2007-03-08 09:01:00,1.13849,1.13904,1.13808,1.13847,13800000.0
2007-03-08 09:02:00,1.13834,1.13889,1.13834,1.13885,7800000.0
2007-03-08 09:03:00,1.13847,1.13923,1.13847,1.13912,15000000.0
2007-03-08 09:04:00,1.13913,1.13913,1.13879,1.13901,7200000.0
2007-03-08 09:05:00,1.13851,1.13888,1.13851,1.13856,9600000.0
2007-03-08 09:06:00,1.1393,1.1393,1.1393,1.1393,10400000.0
2007-03-08 09:07:00,1.13838,1.13887,1.13831,1.1386,10400000.0
2007-03-08 09:08:00,1.13827,1.13862,1.13826,1.13862,11800000.0
2007-03-08 09:09:00,1.13859,1.13866,1.1384,1.13866,13800000.0
2007-03-08 09:10:00,1.13866,1.13871,1.13822,1.1384,8200000.0
2007-03-08 09:11:00,1.13823,1.13861,1.13823,1.13859,5800000.0
2007-03-08 09:12:00,1.13889,1.13889,1.13825,1.13869,6200000.0
2007-03-08 09:13:00,1.13872,1.13905,1.13854,1.13867,12400000.0
2007-03-08 09:14:00,1.13854,1.13889,1.13851,1.13889,6800000.0
2007-03-08 09:15:00,1.13876,1.13931,1.13876,1.13878,19400000.0
2007-03-08 09:16:00,1.13856,1.13863,1.13854,1.13863,4200000.0
2007-03-08 09:17:00,1.13863,1.13865,1.13863,1.13865,9600000.0
2007-03-08 09:18:00,1.13858,1.13902,1.13855,1.13902,21400000.0
2007-03-08 09:19:00,1.13858,1.13911,1.13858,1.13887,21600000.0
2007-03-08 09:20:00,1.13888,1.13912,1.13888,1.13904,12800000.0
2007-03-08 09:21:00,1.13901,1.13901,1.13875,1.13875,10000000.0
2007-03-08 09:22:00,1.13879,1.13908,1.13879,1.13908,5000000.0
2007-03-08 09:23:00,1.13941,1.1396,1.13919,1.13919,23000000.0
2007-03-08 09:24:00,1.137,1.1372,1.1368,1.1371,27000000.0
2007-03-08 09:25:00,1.13941,1.13941,1.13824,1.1383,27000000.0
2007-03-08 09:26:00,1.13873,1.139,1.13867,1.139,14800000.0
2007-03-08 09:27:00,1.1366,1.1369,1.1364,1.1364,10600000.0
2007-03-08 09:28:00,1.1363,1.1364,1.1359,1.1361,10600000.0
2007-03-08 09:29:00,1.13906,1.13923,1.13898,1.13916,10600000.0
2007-03-08 09:30:00,1.1357,1.1358,1.1354,1.1356,15800000.0
2007-03-08 09:31:00,1.13872,1.13895,1.13863,1.13863,15800000.0
2007-03-08 09:32:00,1.13948,1.13948,1.13923,1.13938,15400000.0
2007-03-08 09:33:00,1.13897,1.13922,1.13897,1.13905,15400000.0
2007-03-08 09:34:00,1.13918,1.13931,1.13908,1.1391,9400000.0
2007-03-08 09:35:00,1.13975,1.13975,1.13907,1.13913,15800000.0
2007-03-08 09:36:00,1.13932,1.13948,1.13928,1.13948,13200000.0
2007-03-08 09:37:00,1.13924,1.13981,1.13924,1.13981,15600000.0
2007-03-08 09:38:00,1.13968,1.14007,1.13955,1.14007,8600000.0
2007-03-08 09:39:00,1.13962,1.14006,1.13959,1.13959,20400000.0
2007-03-08 09:40:00,1.13954,1.13967,1.13934,1.13934,10400000.0
2007-03-08 09:41:00,1.13917,1.14013,1.13917,1.14005,11800000.0
2007-03-08 09:42:00,1.14,1.14061,1.13962,1.14018,6600000.0
2007-03-08 09:43:00,1.14007,1.14023,1.14006,1.14006,19000000.0
2007-03-08 09:44:00,1.135,1.1354,1.135,1.1354,24800000.0
2007-03-08 09:45:00,1.14043,1.14044,1.14013,1.14036,24800000.0
2007-03-08 09:46:00,1.14043,1.14043,1.13991,1.14023,6800000.0
2007-03-08 09:47:00,1.13979,1.14022,1.13979,1.13996,10400000.0
2007-03-08 09:48:00,1.14016,1.14026,1.13984,1.14026,21400000.0
2007-03-08 09:49:00,1.13952,1.13952,1.13918,1.13918,13400000.0
2007-03-08 09:50:00,1.13972,1.13972,1.13909,1.13918,24200000.0
2007-03-08 09:51:00,1.13912,1.13948,1.13912,1.13945,15400000.0
2007-03-08 09:52:00,1.13949,1.13981,1.13939,1.13964,29200000.0
2007-03-08 09:53:00,1.13904,1.13937,1.13904,1.13919,13000000.0
2007-03-08 09:54:00,1.13944,1.13975,1.13922,1.13945,11400000.0
2007-03-08 09:55:00,1.1394,1.1394,1.13852,1.13898,23000000.0
2007-03-08 09:56:00,1.13908,1.13919,1.13886,1.1389,13800000.0
2007-03-08 09:57:00,1.13893,1.13919,1.13851,1.13919,18600000.0
2007-03-08 09:58:00,1.13897,1.13932,1.13887,1.13891,19000000.0
2007-03-08 09:59:00,1.13904,1.13916,1.13882,1.13884,14800000.0
2007-03-08 10:00:00,1.13873,1.13904,1.13855,1.13857,25400000.0
2007-03-08 10:01:00,1.13878,1.13908,1.1387,1.13878,11600000.0
2007-03-08 10:02:00,1.13913,1.1392,1.13885,1.13885,15600000.0
2007-03-08 10:03:00,1.13872,1.13881,1.13856,1.13873,15200000.0
2007-03-08 10:04:00,1.13904,1.13931,1.13867,1.13867,17800000.0
2007-03-08 10:05:00,1.13874,1.13894,1.13854,1.13872,20800000.0
2007-03-08 10:06:00,1.13875,1.13912,1.13875,1.13899,16400000.0
2007-03-08 10:07:00,1.13945,1.13945,1.13921,1.13921,21200000.0
2007-03-08 10:08:00,1.13942,1.13942,1.13889,1.13915,16600000.0
2007-03-08 10:09:00,1.1391,1.13937,1.13904,1.13937,7400000.0
2007-03-08 10:10:00,1.13922,1.13977,1.13922,1.13949,17200000.0
2007-03-08 10:11:00,1.13952,1.13955,1.13952,1.13955,3200000.0
2007-03-08 10:12:00,1.13909,1.13909,1.13867,1.13873,70200000.0
2007-03-08 10:13:00,1.13915,1.13918,1.13881,1.139,8400000.0
2007-03-08 10:14:00,1.13888,1.13909,1.13865,1.13869,16400000.0
2007-03-08 10:15:00,1.13853,1.13878,1.13833,1.13834,13800000.0
2007-03-08 10:16:00,1.13785,1.1381,1.13785,1.13789,3600000.0
2007-03-08 10:17:00,1.13764,1.13786,1.13758,1.13784,18800000.0
2007-03-08 10:18:00,1.13797,1.13797,1.1376,1.1376,13000000.0
2007-03-08 10:19:00,1.13759,1.13776,1.13724,1.13767,13400000.0
2007-03-08 10:20:00,1.1372,1.13727,1.13686,1.13723,11000000.0
2007-03-08 10:21:00,1.1374,1.1374,1.13717,1.13717,9600000.0
2007-03-08 10:22:00,1.13724,1.13764,1.13699,1.13699,11000000.0
2007-03-08 10:23:00,1.13715,1.13715,1.13664,1.13678,12200000.0
2007-03-08 10:24:00,1.13679,1.13687,1.1364,1.13656,11600000.0
2007-03-08 10:25:00,1.13665,1.13715,1.13665,1.1368,16600000.0
2007-03-08 10:26:00,1.13689,1.13689,1.13644,1.13651,11600000.0
2007-03-08 10:27:00,1.13637,1.13666,1.13598,1.13627,32600000.0
2007-03-08 10:28:00,1.13615,1.13636,1.13587,1.13587,17400000.0
2007-03-08 10:29:00,1.13551,1.13579,1.13528,1.13539,17200000.0
2007-03-08 10:30:00,1.13546,1.1361,1.13531,1.13546,12600000.0
2007-03-08 10:31:00,1.13541,1.13541,1.13529,1.13529,2000000.0
2007-03-08 10:32:00,1.1351,1.1353,1.13469,1.1353,11200000.0
2007-03-08 10:33:00,1.1348,1.13491,1.1348,1.1348,21000000.0
2007-03-08 10:34:00,1.13497,1.13497,1.13482,1.1349,19600000.0
2007-03-08 10:35:00,1.13493,1.13504,1.13456,1.13463,11400000.0
2007-03-08 10:36:00,1.13496,1.13531,1.13496,1.13502,10200000.0
2007-03-08 10:37:00,1.13539,1.13548,1.13506,1.13506,5800000.0
2007-03-08 10:38:00,1.13492,1.13516,1.13471,1.13513,14200000.0
2007-03-08 10:39:00,1.1349,1.13516,1.13462,1.13513,14800000.0
2007-03-08 10:40:00,1.13476,1.13476,1.13438,1.13438,23800000.0
2007-03-08 10:41:00,1.13431,1.1346,1.1341,1.13455,17800000.0
2007-03-08 10:42:00,1.13434,1.13443,1.13397,1.13413,18800000.0
2007-03-08 10:43:00,1.13429,1.13484,1.13429,1.13464,17400000.0
2007-03-08 10:44:00,1.13446,1.13512,1.13446,1.13512,17400000.0
2007-03-08 10:45:00,1.13518,1.13518,1.13465,1.13484,8200000.0
2007-03-08 10:46:00,1.13499,1.13529,1.13484,1.13529,14600000.0
2007-03-08 10:47:00,1.13503,1.13533,1.1346,1.1346,10400000.0
2007-03-08 10:48:00,1.13454,1.13454,1.13387,1.13416,22400000.0
2007-03-08 10:49:00,1.13434,1.13434,1.13382,1.13424,15400000.0
2007-03-08 10:50:00,1.1347,1.1347,1.13434,1.13469,7000000.0
2007-03-08 10:51:00,1.13446,1.13483,1.13441,1.13457,8400000.0
2007-03-08 10:52:00,1.13418,1.13451,1.13416,1.13431,11800000.0
2007-03-08 10:53:00,1.13441,1.13459,1.13424,1.13448,25800000.0
2007-03-08 10:54:00,1.13423,1.1344,1.13406,1.13432,14800000.0
2007-03-08 10:55:00,1.13469,1.13469,1.13437,1.13437,2600000.0
2007-03-08 10:56:00,1.13401,1.13429,1.13397,1.13427,16000000.0
2007-03-08 10:57:00,1.1347,1.1348,1.1346,1.1347,22200000.0
2007-03-08 10:58:00,1.13469,1.13469,1.13397,1.134,22200000.0
2007-03-08 10:59:00,1.13424,1.13475,1.13424,1.13447,17600000.0
2007-03-08 11:00:00,1.1343,1.13459,1.13417,1.13459,16200000.0
2007-03-08 11:01:00,1.1347,1.1349,1.1347,1.1349,9000000.0
2007-03-08 11:02:00,1.13426,1.13471,1.13423,1.13444,9000000.0
2007-03-08 11:03:00,1.13394,1.13406,1.13378,1.13385,37800000.0
2007-03-08 11:04:00,1.13416,1.13444,1.13404,1.13406,17400000.0
2007-03-08 11:05:00,1.13396,1.13422,1.13375,1.13422,9000000.0
2007-03-08 11:06:00,1.13417,1.13427,1.13396,1.13411,11400000.0
2007-03-08 11:07:00,1.1345,1.1345,1.1343,1.1345,11200000.0
2007-03-08 11:08:00,1.13448,1.13457,1.13416,1.13416,11200000.0
2007-03-08 11:09:00,1.13435,1.13449,1.1339,1.13449,8000000.0
2007-03-08 11:10:00,1.13433,1.13433,1.13396,1.13417,12200000.0
2007-03-08 11:11:00,1.13392,1.13438,1.13392,1.13423,23600000.0
2007-03-08 11:12:00,1.13429,1.1344,1.13399,1.13421,14600000.0
2007-03-08 11:13:00,1.13376,1.13436,1.13376,1.1338,21000000.0
2007-03-08 11:14:00,1.1343,1.1343,1.13403,1.13416,19200000.0
2007-03-08 11:15:00,1.13408,1.13422,1.13385,1.13422,11200000.0
2007-03-08 11:16:00,1.13431,1.1345,1.13422,1.13424,9400000.0
2007-03-08 11:17:00,1.13461,1.13461,1.13414,1.13422,13400000.0
2007-03-08 11:18:00,1.13408,1.13438,1.13402,1.13405,23400000.0
2007-03-08 11:19:00,1.13411,1.13411,1.13366,1.13385,18600000.0
2007-03-08 11:20:00,1.13383,1.13399,1.13373,1.13399,22800000.0
2007-03-08 11:21:00,1.13427,1.13427,1.13378,1.13378,8800000.0
2007-03-08 11:22:00,1.13405,1.1345,1.13405,1.1342,14400000.0
2007-03-08 11:23:00,1.13444,1.13444,1.13394,1.13395,17400000.0
2007-03-08 11:24:00,1.13394,1.13419,1.13379,1.1341,21800000.0
2007-03-08 11:25:00,1.13397,1.13437,1.13365,1.13399,8400000.0
2007-03-08 11:26:00,1.1341,1.13457,1.13401,1.13421,22200000.0
2007-03-08 11:27:00,1.13398,1.13442,1.13398,1.13437,9000000.0
2007-03-08 11:28:00,1.13465,1.13465,1.13403,1.13408,19600000.0
2007-03-08 11:29:00,1.13453,1.1349,1.13443,1.13458,20400000.0
2007-03-08 11:30:00,1.13454,1.13477,1.1343,1.13465,9200000.0
2007-03-08 11:31:00,1.13426,1.13453,1.13388,1.13449,13200000.0
2007-03-08 11:32:00,1.13494,1.13494,1.13436,1.13452,7200000.0
2007-03-08 11:33:00,1.13401,1.13479,1.13401,1.13479,8200000.0
2007-03-08 11:34:00,1.13484,1.13484,1.13474,1.13478,9800000.0
2007-03-08 11:35:00,1.13472,1.13502,1.13472,1.13477,14000000.0
2007-03-08 11:36:00,1.13468,1.13476,1.13425,1.13425,8200000.0
2007-03-08 11:37:00,1.13482,1.13497,1.13465,1.13476,14800000.0
2007-03-08 11:38:00,1.1354,1.1354,1.1353,1.1354,12400000.0
2007-03-08 11:39:00,1.13492,1.13492,1.13459,1.13461,12400000.0
2007-03-08 11:40:00,1.13472,1.13472,1.13429,1.1346,8200000.0
2007-03-08 11:41:00,1.13498,1.13498,1.1346,1.1346,12400000.0
2007-03-08 11:42:00,1.13442,1.13501,1.13426,1.13501,9000000.0
2007-03-08 11:43:00,1.13448,1.13483,1.13428,1.13459,18400000.0
2007-03-08 11:44:00,1.13463,1.13476,1.13412,1.13457,11400000.0
2007-03-08 11:45:00,1.13437,1.13508,1.13437,1.13447,15200000.0
2007-03-08 11:46:00,1.13488,1.13488,1.13432,1.13442,10000000.0
2007-03-08 11:47:00,1.13426,1.1344,1.13396,1.1344,20000000.0
2007-03-08 11:48:00,1.13423,1.1346,1.13403,1.13441,8200000.0
2007-03-08 11:49:00,1.13496,1.13496,1.13413,1.13418,20800000.0
2007-03-08 11:50:00,1.13436,1.13481,1.13432,1.13444,24400000.0
2007-03-08 11:51:00,1.13452,1.13452,1.13414,1.13442,9600000.0
2007-03-08 11:52:00,1.13444,1.13444,1.13382,1.13406,15200000.0
2007-03-08 11:53:00,1.1342,1.13477,1.1342,1.13477,9400000.0
2007-03-08 11:54:00,1.13404,1.13404,1.13349,1.13349,11200000.0
2007-03-08 11:55:00,1.13426,1.13452,1.13401,1.13422,16000000.0
2007-03-08 11:56:00,1.13424,1.1347,1.13398,1.1342,23200000.0
2007-03-08 11:57:00,1.13438,1.13439,1.13407,1.13437,26000000.0
2007-03-08 11:58:00,1.13447,1.13466,1.13437,1.1344,17200000.0
2007-03-08 11:59:00,1.13443,1.13471,1.13427,1.13438,11200000.0
2007-03-08 12:00:00,1.13416,1.13431,1.13412,1.13416,15400000.0
2007-03-08 12:01:00,1.13424,1.13424,1.13391,1.13409,14400000.0
2007-03-08 12:02:00,1.13423,1.1344,1.13412,1.13427,15200000.0
2007-03-08 12:03:00,1.13425,1.13451,1.13419,1.13451,25400000.0
2007-03-08 12:04:00,1.13442,1.13442,1.1341,1.1344,7400000.0
2007-03-08 12:05:00,1.13441,1.13441,1.13418,1.13418,14600000.0
2007-03-08 12:06:00,1.137,1.1372,1.1369,1.1371,23200000.0
2007-03-08 12:07:00,1.13441,1.13447,1.13394,1.13421,23200000.0
2007-03-08 12:08:00,1.13421,1.13423,1.13382,1.13387,16800000.0
2007-03-08 12:09:00,1.13371,1.13436,1.13371,1.13416,8000000.0
2007-03-08 12:10:00,1.13413,1.13442,1.13399,1.13442,18200000.0
2007-03-08 12:11:00,1.13435,1.13482,1.13435,1.13435,11600000.0
2007-03-08 12:12:00,1.13424,1.1347,1.13424,1.13452,16000000.0
2007-03-08 12:13:00,1.13464,1.13473,1.1345,1.1347,12400000.0
2007-03-08 12:14:00,1.1354,1.1354,1.1353,1.1353,11600000.0
2007-03-08 12:15:00,1.13467,1.13479,1.13453,1.13456,11600000.0
2007-03-08 12:16:00,1.13448,1.13499,1.13448,1.13465,18800000.0
2007-03-08 12:17:00,1.13495,1.13495,1.13442,1.1347,17200000.0
2007-03-08 12:18:00,1.13476,1.13476,1.13431,1.13431,13000000.0
2007-03-08 12:19:00,1.13437,1.13462,1.13437,1.13459,17600000.0
2007-03-08 12:20:00,1.1353,1.1356,1.1352,1.1352,10600000.0
2007-03-08 12:21:00,1.13446,1.13452,1.13445,1.13449,10600000.0
2007-03-08 12:22:00,1.13454,1.13475,1.13454,1.13473,9400000.0
2007-03-08 12:23:00,1.13517,1.13517,1.13471,1.13491,22800000.0
2007-03-08 12:24:00,1.13482,1.13502,1.13464,1.13468,16200000.0
2007-03-08 12:25:00,1.13476,1.13476,1.1343,1.1343,26000000.0
2007-03-08 12:26:00,1.1347,1.13509,1.1347,1.13505,17800000.0
2007-03-08 12:27:00,1.13482,1.13516,1.13482,1.13484,14800000.0
2007-03-08 12:28:00,1.1349,1.1351,1.13467,1.13471,19600000.0
2007-03-08 12:29:00,1.13452,1.13516,1.13438,1.13516,11400000.0
2007-03-08 12:30:00,1.13496,1.1357,1.13482,1.13502,16800000.0
2007-03-08 12:31:00,1.13492,1.13526,1.1348,1.13526,18800000.0
2007-03-08 12:32:00,1.13497,1.13513,1.13447,1.13493,23800000.0
2007-03-08 12:33:00,1.13496,1.13513,1.1348,1.13513,14400000.0
2007-03-08 12:34:00,1.1342,1.1345,1.134,1.1345,17400000.0
2007-03-08 12:35:00,1.13486,1.13529,1.13486,1.13498,17400000.0
2007-03-08 12:36:00,1.1342,1.1345,1.1342,1.1342,6800000.0
2007-03-08 12:37:00,1.13507,1.13511,1.13506,1.13511,6800000.0
2007-03-08 12:38:00,1.13512,1.13523,1.13496,1.13515,10600000.0
2007-03-08 12:39:00,1.13518,1.13522,1.13468,1.13522,15200000.0
2007-03-08 12:40:00,1.1342,1.1342,1.1342,1.1342,9800000.0
2007-03-08 12:41:00,1.13486,1.13509,1.13477,1.13482,9800000.0
2007-03-08 12:42:00,1.1346,1.1346,1.1342,1.1342,20400000.0
2007-03-08 12:43:00,1.13532,1.13532,1.13491,1.13524,20400000.0
2007-03-08 12:44:00,1.13514,1.13552,1.13514,1.13527,9600000.0
2007-03-08 12:45:00,1.13536,1.13559,1.13529,1.13541,10800000.0
2007-03-08 12:46:00,1.13535,1.1355,1.13515,1.13515,18800000.0
2007-03-08 12:47:00,1.13523,1.13587,1.13523,1.13587,12000000.0
2007-03-08 12:48:00,1.13593,1.13593,1.13557,1.13559,25600000.0
2007-03-08 12:49:00,1.13549,1.136,1.13514,1.1354,22800000.0
2007-03-08 12:50:00,1.13522,1.13541,1.13512,1.13529,11800000.0
2007-03-08 12:51:00,1.13517,1.13553,1.13517,1.13548,19800000.0
2007-03-08 12:52:00,1.13587,1.13604,1.13562,1.13604,6800000.0
2007-03-08 12:53:00,1.13583,1.13605,1.13573,1.13583,13600000.0
2007-03-08 12:54:00,1.13602,1.13616,1.13583,1.13616,10200000.0
2007-03-08 12:55:00,1.13653,1.13686,1.13616,1.13627,21600000.0
2007-03-08 12:56:00,1.13627,1.13627,1.13593,1.13608,6200000.0
2007-03-08 12:57:00,1.13618,1.13633,1.13598,1.13633,19400000.0
2007-03-08 12:58:00,1.13618,1.13618,1.13605,1.13616,11400000.0
2007-03-08 12:59:00,1.13625,1.13625,1.13592,1.13624,17000000.0
2007-03-08 13:00:00,1.1363,1.13649,1.13619,1.13623,18800000.0
2007-03-08 13:01:00,1.1366,1.1366,1.13613,1.13617,14600000.0
2007-03-08 13:02:00,1.13641,1.13658,1.13626,1.13658,12600000.0
2007-03-08 13:03:00,1.13625,1.1367,1.13609,1.13636,16800000.0
2007-03-08 13:04:00,1.13652,1.13686,1.13623,1.13629,10600000.0
2007-03-08 13:05:00,1.13652,1.13679,1.13637,1.13646,11400000.0
2007-03-08 13:06:00,1.13654,1.13689,1.13609,1.13689,18200000.0
2007-03-08 13:07:00,1.13673,1.13718,1.13672,1.13672,22600000.0
2007-03-08 13:08:00,1.1367,1.1367,1.136,1.136,23200000.0
2007-03-08 13:09:00,1.13608,1.13658,1.13608,1.13621,18200000.0
2007-03-08 13:10:00,1.13617,1.13617,1.13566,1.13568,15800000.0
2007-03-08 13:11:00,1.13566,1.13568,1.13528,1.13558,14800000.0
2007-03-08 13:12:00,1.13565,1.13565,1.13522,1.13549,22200000.0
2007-03-08 13:13:00,1.13503,1.1354,1.13503,1.13516,16600000.0
2007-03-08 13:14:00,1.13484,1.13513,1.13466,1.13466,9800000.0
2007-03-08 13:15:00,1.13499,1.13499,1.13474,1.13478,7400000.0
2007-03-08 13:16:00,1.13472,1.13486,1.1346,1.1346,9000000.0
2007-03-08 13:17:00,1.13432,1.13457,1.13417,1.13445,13000000.0
2007-03-08 13:18:00,1.13467,1.13499,1.13451,1.13499,11600000.0
2007-03-08 13:19:00,1.13471,1.13519,1.13446,1.13519,10600000.0
2007-03-08 13:20:00,1.13512,1.13512,1.13471,1.13491,11600000.0
2007-03-08 13:21:00,1.13499,1.13549,1.13473,1.13549,23600000.0
2007-03-08 13:22:00,1.13481,1.1353,1.13467,1.13488,12400000.0
2007-03-08 13:23:00,1.13481,1.135,1.13468,1.13468,8600000.0
2007-03-08 13:24:00,1.132,1.1321,1.1319,1.1321,4800000.0
2007-03-08 13:25:00,1.13505,1.13505,1.13483,1.13499,4800000.0
2007-03-08 13:26:00,1.13472,1.13472,1.13429,1.13429,13000000.0
2007-03-08 13:27:00,1.13494,1.13494,1.13424,1.13438,24400000.0
2007-03-08 13:28:00,1.13458,1.13466,1.13402,1.13413,13400000.0
2007-03-08 13:29:00,1.13408,1.1344,1.13397,1.13426,21400000.0
2007-03-08 13:30:00,1.13408,1.13412,1.134,1.134,4200000.0
2007-03-08 13:31:00,1.13399,1.13402,1.13378,1.13378,13800000.0
2007-03-08 13:32:00,1.13367,1.134,1.13341,1.13365,16000000.0
2007-03-08 13:33:00,1.13404,1.13412,1.13353,1.1336,8200000.0
2007-03-08 13:34:00,1.13376,1.1341,1.13367,1.13378,23200000.0
2007-03-08 13:35:00,1.13388,1.13403,1.13388,1.13403,11200000.0
2007-03-08 13:36:00,1.13384,1.1339,1.13384,1.1339,7600000.0
2007-03-08 13:37:00,1.13368,1.13402,1.13356,1.13382,21000000.0
2007-03-08 13:38:00,1.13377,1.13381,1.13352,1.13356,26200000.0
2007-03-08 13:39:00,1.13332,1.13376,1.13328,1.13376,11600000.0
2007-03-08 13:40:00,1.13387,1.13392,1.13369,1.13373,10600000.0
2007-03-08 13:41:00,1.13375,1.13375,1.13356,1.13356,15600000.0
2007-03-08 13:42:00,1.13412,1.13412,1.13389,1.13389,11600000.0
2007-03-08 13:43:00,1.13357,1.13399,1.13357,1.13381,15600000.0
2007-03-08 13:44:00,1.134,1.13428,1.13384,1.13419,14000000.0
2007-03-08 13:45:00,1.13415,1.13472,1.13415,1.13423,24200000.0
2007-03-08 13:46:00,1.13435,1.13459,1.13434,1.13457,8000000.0
2007-03-08 13:47:00,1.13422,1.13422,1.13383,1.13395,6800000.0
2007-03-08 13:49:00,1.13419,1.13445,1.13385,1.13396,18000000.0
2007-03-08 13:50:00,1.13391,1.13421,1.13377,1.13381,17000000.0
2007-03-08 13:51:00,1.13381,1.13391,1.13367,1.13384,9600000.0
2007-03-08 13:52:00,1.13382,1.13397,1.13374,1.13374,13000000.0
2007-03-08 13:53:00,1.13365,1.13387,1.1335,1.1335,7600000.0
2007-03-08 13:54:00,1.13312,1.13319,1.13299,1.13318,6800000.0
2007-03-08 13:55:00,1.13338,1.13338,1.13269,1.13299,10400000.0
2007-03-08 13:56:00,1.13256,1.13282,1.13193,1.13193,14800000.0
2007-03-08 13:57:00,1.13141,1.13168,1.13141,1.13168,6600000.0
2007-03-08 13:58:00,1.13177,1.13178,1.13119,1.13119,12000000.0
2007-03-08 13:59:00,1.13131,1.13156,1.13131,1.13136,6200000.0
2007-03-08 14:00:00,1.13128,1.13137,1.13104,1.13124,15800000.0
2007-03-08 14:01:00,1.13178,1.13178,1.13129,1.13136,7600000.0
2007-03-08 14:02:00,1.13107,1.13107,1.13067,1.13067,7200000.0
2007-03-08 14:03:00,1.13065,1.13102,1.13055,1.13071,19000000.0
2007-03-08 14:04:00,1.13029,1.13093,1.13029,1.13068,24200000.0
2007-03-08 14:05:00,1.13095,1.13095,1.13005,1.13024,11400000.0
2007-03-08 14:06:00,1.13074,1.13074,1.13031,1.13031,10800000.0
2007-03-08 14:07:00,1.13047,1.13062,1.13041,1.13048,17000000.0
2007-03-08 14:08:00,1.13072,1.13096,1.13058,1.13096,11400000.0
2007-03-08 14:09:00,1.13076,1.13108,1.13076,1.13085,19400000.0
2007-03-08 14:10:00,1.13104,1.13136,1.13086,1.13136,21800000.0
2007-03-08 14:11:00,1.13126,1.13156,1.13124,1.13133,7800000.0
2007-03-08 14:12:00,1.13134,1.13163,1.13115,1.13115,13400000.0
2007-03-08 14:13:00,1.13151,1.13167,1.13151,1.13167,13800000.0
2007-03-08 14:14:00,1.13162,1.13178,1.13152,1.13172,17400000.0
2007-03-08 14:15:00,1.13155,1.1319,1.13155,1.13157,9800000.0
2007-03-08 14:16:00,1.13162,1.13182,1.13133,1.13153,8200000.0
2007-03-08 14:17:00,1.13152,1.13181,1.13152,1.13161,13400000.0
2007-03-08 14:18:00,1.13178,1.13197,1.13178,1.13181,9800000.0
2007-03-08 14:19:00,1.13197,1.13218,1.13158,1.13158,19600000.0
2007-03-08 14:20:00,1.13185,1.13236,1.13181,1.13224,14000000.0
2007-03-08 14:21:00,1.13194,1.13226,1.13183,1.13226,10200000.0
2007-03-08 14:22:00,1.13155,1.13198,1.13155,1.13166,6200000.0
2007-03-08 14:23:00,1.13152,1.13154,1.13134,1.13141,23600000.0
2007-03-08 14:24:00,1.13146,1.13183,1.13128,1.13183,11200000.0
2007-03-08 14:25:00,1.1319,1.13221,1.13162,1.13207,14600000.0
2007-03-08 14:26:00,1.13198,1.13213,1.13171,1.13171,15400000.0
2007-03-08 14:27:00,1.13194,1.13238,1.13182,1.13207,10400000.0
2007-03-08 14:28:00,1.13223,1.13231,1.13192,1.13203,29000000.0
2007-03-08 14:29:00,1.13192,1.13219,1.13166,1.13201,11800000.0
2007-03-08 14:30:00,1.13196,1.13196,1.13135,1.13153,6800000.0
2007-03-08 14:31:00,1.13163,1.13184,1.13163,1.13174,16800000.0
2007-03-08 14:32:00,1.13221,1.13231,1.132,1.13226,20000000.0
2007-03-08 14:33:00,1.13216,1.13247,1.13191,1.13218,20000000.0
2007-03-08 14:34:00,1.13252,1.13264,1.13195,1.13195,14600000.0
2007-03-08 14:35:00,1.13206,1.13228,1.132,1.13211,16800000.0
2007-03-08 14:36:00,1.13199,1.13225,1.13192,1.13192,17000000.0
2007-03-08 14:37:00,1.13213,1.13235,1.13188,1.13213,14800000.0
2007-03-08 14:38:00,1.13219,1.13219,1.13186,1.13193,16400000.0
2007-03-08 14:39:00,1.13182,1.13202,1.13165,1.1319,13200000.0
2007-03-08 14:41:00,1.13224,1.13255,1.13219,1.1324,8400000.0
2007-03-08 14:42:00,1.13263,1.13282,1.13248,1.13265,10800000.0
2007-03-08 14:43:00,1.13297,1.13297,1.13259,1.13259,9400000.0
2007-03-08 14:44:00,1.1318,1.13205,1.13168,1.13173,9600000.0
2007-03-08 14:45:00,1.13176,1.13208,1.13171,1.13191,24000000.0
2007-03-08 14:46:00,1.13224,1.13224,1.13162,1.13177,17000000.0
2007-03-08 14:47:00,1.13151,1.13165,1.13143,1.1315,9400000.0
2007-03-08 14:48:00,1.13131,1.13171,1.13123,1.13137,18600000.0
2007-03-08 14:49:00,1.13158,1.13199,1.13132,1.13193,15800000.0
2007-03-08 14:50:00,1.13172,1.13216,1.13167,1.13216,19200000.0
2007-03-08 14:51:00,1.13181,1.13211,1.13166,1.13166,14400000.0
2007-03-08 14:52:00,1.13216,1.13231,1.13181,1.13231,12000000.0
2007-03-08 14:53:00,1.13176,1.13221,1.13176,1.13201,14000000.0
2007-03-08 14:54:00,1.13196,1.13235,1.13189,1.13189,24600000.0
2007-03-08 14:55:00,1.13172,1.13193,1.13147,1.13193,10200000.0
2007-03-08 14:56:00,1.13175,1.13203,1.1316,1.1316,12000000.0
2007-03-08 14:57:00,1.13193,1.13205,1.1314,1.13194,10000000.0
2007-03-08 14:58:00,1.13163,1.13176,1.13138,1.13147,11600000.0
2007-03-08 14:59:00,1.1313,1.13158,1.13094,1.13124,24600000.0
2007-03-08 15:00:00,1.13154,1.13158,1.13117,1.13126,25200000.0
2007-03-08 15:01:00,1.13153,1.13163,1.13119,1.13153,10000000.0
2007-03-08 15:02:00,1.13131,1.13151,1.13109,1.13115,17400000.0
2007-03-08 15:03:00,1.13108,1.1314,1.13088,1.13088,10400000.0
2007-03-08 15:04:00,1.13095,1.13131,1.13085,1.13085,11600000.0
2007-03-08 15:05:00,1.13123,1.13123,1.13077,1.1311,11400000.0
2007-03-08 15:06:00,1.13132,1.13181,1.13132,1.13141,29600000.0
2007-03-08 15:07:00,1.13185,1.13194,1.13145,1.13145,11000000.0
2007-03-08 15:08:00,1.13194,1.13194,1.13136,1.13183,14600000.0
2007-03-08 15:09:00,1.13147,1.13198,1.13133,1.13135,19600000.0
2007-03-08 15:10:00,1.1315,1.13185,1.1315,1.13161,31400000.0
2007-03-08 15:11:00,1.13131,1.13201,1.13131,1.13201,12200000.0
2007-03-08 15:12:00,1.13194,1.13234,1.13194,1.13209,20400000.0
2007-03-08 15:13:00,1.13275,1.13285,1.13262,1.1328,12400000.0
2007-03-08 15:14:00,1.13323,1.13323,1.13264,1.13264,18200000.0
2007-03-08 15:15:00,1.13283,1.13283,1.13254,1.13279,11200000.0
2007-03-08 15:16:00,1.13253,1.13262,1.13208,1.13214,33000000.0
2007-03-08 15:17:00,1.13222,1.13302,1.13201,1.13227,18200000.0
2007-03-08 15:18:00,1.13256,1.13284,1.13239,1.13251,17800000.0
2007-03-08 15:19:00,1.13218,1.13252,1.13211,1.13224,9400000.0
2007-03-08 15:20:00,1.13252,1.13288,1.13231,1.13269,20800000.0
2007-03-08 15:21:00,1.13227,1.13285,1.13227,1.13265,8800000.0
2007-03-08 15:22:00,1.1324,1.1332,1.1324,1.13256,17600000.0
2007-03-08 15:23:00,1.13233,1.1324,1.13204,1.13231,11800000.0
2007-03-08 15:24:00,1.13241,1.13245,1.13211,1.13211,17400000.0
2007-03-08 15:25:00,1.13198,1.1322,1.13198,1.1322,12400000.0
2007-03-08 15:26:00,1.13243,1.13289,1.13243,1.13266,15200000.0
2007-03-08 15:27:00,1.13281,1.13314,1.13261,1.13284,21000000.0
2007-03-08 15:28:00,1.13255,1.133,1.13255,1.13283,13000000.0
2007-03-08 15:29:00,1.13271,1.13306,1.13271,1.13306,11800000.0
2007-03-08 15:30:00,1.13282,1.13314,1.13277,1.13291,11000000.0
2007-03-08 15:31:00,1.13302,1.13325,1.13289,1.13324,22600000.0
2007-03-08 15:32:00,1.13284,1.13335,1.13279,1.13297,31600000.0
2007-03-08 15:33:00,1.13299,1.13308,1.13287,1.13302,11400000.0
2007-03-08 15:34:00,1.13303,1.13303,1.13255,1.13278,12600000.0
2007-03-08 15:35:00,1.13264,1.13295,1.1326,1.1326,12600000.0
2007-03-08 15:36:00,1.13275,1.13277,1.13275,1.13277,4000000.0
2007-03-08 15:37:00,1.13282,1.13314,1.13274,1.13274,14600000.0
2007-03-08 15:38:00,1.1328,1.13331,1.1328,1.13331,15200000.0
2007-03-08 15:39:00,1.13325,1.13325,1.1329,1.13305,28400000.0
2007-03-08 15:40:00,1.13287,1.13308,1.13267,1.13301,19200000.0
2007-03-08 15:41:00,1.13302,1.13315,1.13285,1.13312,8200000.0
2007-03-08 15:42:00,1.1326,1.13314,1.13257,1.13314,13200000.0
2007-03-08 15:43:00,1.13322,1.13327,1.13322,1.13327,2600000.0
2007-03-08 15:44:00,1.13308,1.13353,1.13291,1.13322,14000000.0
2007-03-08 15:45:00,1.13334,1.13375,1.13303,1.13342,11600000.0
2007-03-08 15:46:00,1.13345,1.13345,1.13306,1.13306,21000000.0
2007-03-08 15:47:00,1.13331,1.13331,1.13263,1.13263,5000000.0
2007-03-08 15:48:00,1.13282,1.13296,1.13266,1.13266,14200000.0
2007-03-08 15:49:00,1.13303,1.13331,1.13278,1.13282,21400000.0
2007-03-08 15:50:00,1.13237,1.13272,1.13235,1.13235,23600000.0
2007-03-08 15:51:00,1.13266,1.13305,1.13257,1.13305,15400000.0
2007-03-08 15:52:00,1.13243,1.13251,1.13206,1.13233,10400000.0
2007-03-08 15:53:00,1.13224,1.13224,1.13152,1.13185,17400000.0
2007-03-08 15:54:00,1.13182,1.13236,1.13181,1.13218,15600000.0
2007-03-08 15:55:00,1.13218,1.13218,1.13203,1.13203,5600000.0
2007-03-08 15:56:00,1.13216,1.13238,1.13202,1.13225,16800000.0
2007-03-08 15:57:00,1.13237,1.13257,1.13207,1.13239,23400000.0
2007-03-08 15:58:00,1.13249,1.13252,1.13208,1.13229,6200000.0
2007-03-08 15:59:00,1.13224,1.13261,1.1319,1.13261,16800000.0
2007-03-08 16:00:00,1.13269,1.13269,1.13222,1.13263,18000000.0
2007-03-08 16:01:00,1.13227,1.13248,1.13208,1.13208,15600000.0
2007-03-08 16:02:00,1.13196,1.13209,1.13189,1.13199,8800000.0
2007-03-08 16:03:00,1.1324,1.13275,1.13215,1.13238,16800000.0
2007-03-08 16:04:00,1.13241,1.13317,1.13241,1.13276,8800000.0
2007-03-08 16:05:00,1.13199,1.13234,1.13164,1.13226,14200000.0
2007-03-08 16:06:00,1.1337,1.1337,1.1336,1.1336,7800000.0
2007-03-08 16:07:00,1.13239,1.13246,1.1323,1.13234,7800000.0
2007-03-08 16:08:00,1.13251,1.13309,1.13251,1.13262,15200000.0
2007-03-08 16:09:00,1.13307,1.13357,1.13307,1.13356,8400000.0
2007-03-08 16:10:00,1.13341,1.13363,1.13285,1.13339,24400000.0
2007-03-08 16:11:00,1.13327,1.13358,1.13327,1.13336,16600000.0
2007-03-08 16:12:00,1.13355,1.13421,1.13341,1.13385,9000000.0
2007-03-08 16:13:00,1.13379,1.13379,1.1335,1.1335,24600000.0
2007-03-08 16:14:00,1.13348,1.13375,1.13348,1.13356,9800000.0
2007-03-08 16:15:00,1.13333,1.13392,1.13333,1.1335,12200000.0
2007-03-08 16:16:00,1.13355,1.13405,1.13355,1.13359,13800000.0
2007-03-08 16:17:00,1.1338,1.1338,1.1333,1.13363,12400000.0
2007-03-08 16:18:00,1.13324,1.13362,1.13315,1.13362,24200000.0
2007-03-08 16:19:00,1.13332,1.13363,1.13332,1.13353,18000000.0
2007-03-08 16:20:00,1.13359,1.13392,1.13342,1.13388,20400000.0
2007-03-08 16:21:00,1.13416,1.13416,1.13343,1.13343,17400000.0
2007-03-08 16:22:00,1.13367,1.13367,1.1334,1.13363,8400000.0
2007-03-08 16:23:00,1.13318,1.13363,1.13318,1.13355,8400000.0
2007-03-08 16:24:00,1.13377,1.13377,1.13328,1.13361,13400000.0
2007-03-08 16:25:00,1.1337,1.1337,1.13327,1.13327,13200000.0
2007-03-08 16:26:00,1.13342,1.13342,1.13267,1.13288,18200000.0
2007-03-08 16:27:00,1.13303,1.13303,1.13253,1.13255,8800000.0
2007-03-08 16:28:00,1.13287,1.13327,1.13287,1.13312,26200000.0
2007-03-08 16:29:00,1.1326,1.13318,1.1326,1.1331,21600000.0
2007-03-08 16:30:00,1.13289,1.1334,1.1328,1.13333,19000000.0
2007-03-08 16:31:00,1.13274,1.13316,1.13274,1.1331,12800000.0
2007-03-08 16:32:00,1.13331,1.13349,1.13321,1.13321,10400000.0
2007-03-08 16:33:00,1.1337,1.1338,1.1337,1.1338,10600000.0
2007-03-08 16:34:00,1.1337,1.1337,1.1336,1.1336,10600000.0
2007-03-08 16:35:00,1.13241,1.13296,1.13241,1.13277,10600000.0
2007-03-08 16:36:00,1.13295,1.13346,1.13267,1.13346,21400000.0
2007-03-08 16:37:00,1.13335,1.13359,1.13311,1.13335,15200000.0
2007-03-08 16:38:00,1.1334,1.13365,1.13324,1.13336,24000000.0
2007-03-08 16:39:00,1.13303,1.13352,1.13303,1.13352,13000000.0
2007-03-08 16:40:00,1.13335,1.1337,1.13295,1.13346,12200000.0
2007-03-08 16:41:00,1.13305,1.13305,1.1328,1.1328,14600000.0
2007-03-08 16:42:00,1.13283,1.13302,1.13252,1.13257,10000000.0
2007-03-08 16:43:00,1.13259,1.13259,1.13225,1.13225,9800000.0
2007-03-08 16:44:00,1.1322,1.13301,1.13208,1.13295,16400000.0
2007-03-08 16:45:00,1.13254,1.13298,1.13254,1.13298,6200000.0
2007-03-08 16:46:00,1.1324,1.133,1.1324,1.13277,18000000.0
2007-03-08 16:47:00,1.13277,1.13301,1.13261,1.13262,16800000.0
2007-03-08 16:48:00,1.13256,1.133,1.13256,1.13296,16600000.0
2007-03-08 16:49:00,1.13277,1.13277,1.13236,1.1325,16600000.0
2007-03-08 16:50:00,1.1332,1.1332,1.1332,1.1332,7800000.0
2007-03-08 16:51:00,1.13248,1.13263,1.13231,1.13263,7800000.0
2007-03-08 16:52:00,1.13299,1.13302,1.13266,1.13302,6200000.0
2007-03-08 16:53:00,1.13296,1.13314,1.1329,1.13307,15400000.0
2007-03-08 16:54:00,1.13313,1.13314,1.13293,1.133,19600000.0
2007-03-08 16:55:00,1.13323,1.13339,1.13285,1.13285,9400000.0
2007-03-08 16:56:00,1.13302,1.13315,1.1326,1.13285,11600000.0
2007-03-08 16:57:00,1.13264,1.13276,1.13229,1.13251,13400000.0
2007-03-08 16:58:00,1.13269,1.13269,1.13166,1.13202,23400000.0
2007-03-08 16:59:00,1.13215,1.13285,1.13215,1.13249,20200000.0
2007-03-08 17:00:00,1.13246,1.13263,1.13238,1.13263,13800000.0
2007-03-08 17:01:00,1.1328,1.1328,1.1323,1.13238,9800000.0
2007-03-08 17:02:00,1.13272,1.13331,1.13272,1.13317,15400000.0
2007-03-08 17:03:00,1.133,1.13336,1.13264,1.13336,19600000.0
2007-03-08 17:04:00,1.13284,1.13313,1.13284,1.133,14400000.0
2007-03-08 17:05:00,1.1332,1.13352,1.13311,1.13316,22200000.0
2007-03-08 17:06:00,1.13345,1.13345,1.13313,1.13331,10000000.0
2007-03-08 17:07:00,1.13344,1.13368,1.13313,1.13368,30000000.0
2007-03-08 17:08:00,1.13353,1.13358,1.13333,1.13349,18000000.0
2007-03-08 17:09:00,1.13359,1.13374,1.13355,1.13355,9200000.0
2007-03-08 17:10:00,1.13363,1.13397,1.13361,1.13397,9400000.0
2007-03-08 17:11:00,1.13417,1.13425,1.13381,1.13381,29400000.0
2007-03-08 17:12:00,1.13419,1.1343,1.13389,1.1339,14800000.0
2007-03-08 17:13:00,1.13398,1.13419,1.13372,1.13396,13000000.0
2007-03-08 17:14:00,1.134,1.13413,1.13384,1.13384,13600000.0
2007-03-08 17:15:00,1.13343,1.1343,1.13341,1.13379,19600000.0
2007-03-08 17:16:00,1.1337,1.13424,1.1337,1.13375,17400000.0
2007-03-08 17:17:00,1.1337,1.1342,1.13356,1.13369,17200000.0
2007-03-08 17:18:00,1.13363,1.13396,1.13349,1.13349,15800000.0
2007-03-08 17:19:00,1.13378,1.13378,1.13308,1.13311,3600000.0
2007-03-08 17:20:00,1.13289,1.13366,1.13289,1.13319,15800000.0
2007-03-08 17:21:00,1.13301,1.13321,1.13278,1.13278,12400000.0
2007-03-08 17:22:00,1.13266,1.13309,1.13261,1.13261,24800000.0
2007-03-08 17:23:00,1.13292,1.13314,1.13285,1.13295,12400000.0
2007-03-08 17:24:00,1.13275,1.13275,1.13219,1.13264,15400000.0
2007-03-08 17:25:00,1.13293,1.13293,1.1326,1.1326,15600000.0
2007-03-08 17:26:00,1.1327,1.13321,1.1327,1.13295,13200000.0
2007-03-08 17:27:00,1.13303,1.13337,1.13288,1.13304,17800000.0
2007-03-08 17:28:00,1.13301,1.13362,1.13259,1.13328,18600000.0
2007-03-08 17:29:00,1.13339,1.13346,1.13296,1.13296,17000000.0
2007-03-08 17:30:00,1.13314,1.13377,1.13308,1.13326,13000000.0
2007-03-08 17:31:00,1.13349,1.13355,1.13325,1.13325,4600000.0
2007-03-08 17:32:00,1.13341,1.1336,1.1334,1.13341,7800000.0
2007-03-08 17:33:00,1.13358,1.13372,1.13341,1.13362,23200000.0
2007-03-08 17:34:00,1.13321,1.13338,1.1331,1.13338,11800000.0
2007-03-08 17:35:00,1.13299,1.13342,1.13287,1.13339,20800000.0
2007-03-08 17:36:00,1.1334,1.1334,1.13273,1.1328,9400000.0
2007-03-08 17:37:00,1.13308,1.13308,1.13288,1.13288,3200000.0
2007-03-08 17:38:00,1.13312,1.13348,1.13312,1.13336,8000000.0
2007-03-08 17:39:00,1.13329,1.13352,1.13318,1.13344,18400000.0
2007-03-08 17:40:00,1.13328,1.13335,1.13309,1.13335,13400000.0
2007-03-08 17:41:00,1.1323,1.1324,1.1323,1.1324,13000000.0
2007-03-08 17:42:00,1.13305,1.13305,1.13246,1.13246,13000000.0
2007-03-08 17:43:00,1.13281,1.13306,1.13276,1.13301,8000000.0
2007-03-08 17:44:00,1.13302,1.13311,1.13286,1.13311,23200000.0
2007-03-08 17:45:00,1.13293,1.13294,1.13275,1.13278,8200000.0
2007-03-08 17:46:00,1.13281,1.13304,1.13281,1.13304,15000000.0
2007-03-08 17:47:00,1.13289,1.13323,1.13264,1.13323,35200000.0
2007-03-08 17:48:00,1.13295,1.13308,1.13279,1.13289,9400000.0
2007-03-08 17:49:00,1.13272,1.13306,1.13272,1.133,10200000.0
2007-03-08 17:50:00,1.1327,1.1329,1.1327,1.1329,4200000.0
2007-03-08 17:51:00,1.13286,1.13286,1.1326,1.1326,4200000.0
2007-03-08 17:52:00,1.13258,1.13308,1.13258,1.13308,9400000.0
2007-03-08 17:53:00,1.13274,1.13323,1.1327,1.1327,14800000.0
2007-03-08 17:54:00,1.13245,1.13275,1.13245,1.13275,9000000.0
2007-03-08 17:55:00,1.1326,1.13294,1.1326,1.13268,22000000.0
2007-03-08 17:56:00,1.1329,1.1329,1.13207,1.13249,15000000.0
2007-03-08 17:57:00,1.13252,1.13293,1.13249,1.13256,18600000.0
2007-03-08 17:58:00,1.13235,1.13278,1.13235,1.13264,16800000.0
2007-03-08 17:59:00,1.13266,1.13266,1.13088,1.13112,14000000.0
2007-03-08 18:00:00,1.13048,1.13079,1.13007,1.13079,24600000.0
2007-03-08 18:01:00,1.13119,1.13131,1.13075,1.13131,8000000.0
2007-03-08 18:02:00,1.1315,1.13185,1.13113,1.13113,20600000.0
2007-03-08 18:03:00,1.13091,1.13133,1.13091,1.13116,21600000.0
2007-03-08 18:04:00,1.13131,1.13169,1.13117,1.13123,10600000.0
2007-03-08 18:05:00,1.13118,1.13147,1.13113,1.13113,8200000.0
2007-03-08 18:06:00,1.13131,1.1314,1.13099,1.13099,11200000.0
2007-03-08 18:07:00,1.13078,1.13095,1.13055,1.13055,9400000.0
2007-03-08 18:08:00,1.1304,1.13109,1.1304,1.13063,25200000.0
2007-03-08 18:09:00,1.13087,1.13124,1.13062,1.13072,14400000.0
2007-03-08 18:10:00,1.13084,1.13097,1.1305,1.1305,18800000.0
2007-03-08 18:11:00,1.13026,1.1306,1.13012,1.13012,8400000.0
2007-03-08 18:12:00,1.13043,1.13064,1.13024,1.13051,17400000.0
2007-03-08 18:13:00,1.13063,1.13082,1.13013,1.13013,12400000.0
2007-03-08 18:14:00,1.13047,1.13067,1.13039,1.13046,18600000.0
2007-03-08 18:15:00,1.13061,1.13107,1.13038,1.13101,18800000.0
2007-03-08 18:16:00,1.1331,1.1331,1.1326,1.1326,13000000.0
2007-03-08 18:17:00,1.13065,1.13103,1.13019,1.13103,13000000.0
2007-03-08 18:18:00,1.13146,1.13148,1.13094,1.13094,3600000.0
2007-03-08 18:19:00,1.1311,1.13132,1.13073,1.13106,11200000.0
2007-03-08 18:20:00,1.13115,1.13146,1.13103,1.13118,8800000.0
2007-03-08 18:21:00,1.13099,1.13137,1.13085,1.13137,8400000.0
2007-03-08 18:22:00,1.13106,1.13121,1.13097,1.13121,12600000.0
2007-03-08 18:23:00,1.13143,1.13143,1.13117,1.13122,10400000.0
2007-03-08 18:24:00,1.13173,1.13173,1.13097,1.13112,12000000.0
2007-03-08 18:25:00,1.13128,1.13169,1.13101,1.13165,17800000.0
2007-03-08 18:26:00,1.13124,1.13125,1.13102,1.13106,7600000.0
2007-03-08 18:27:00,1.13102,1.1311,1.13092,1.13092,22200000.0
2007-03-08 18:28:00,1.13065,1.13106,1.13065,1.13094,13000000.0
2007-03-08 18:29:00,1.13065,1.13103,1.13065,1.13079,9200000.0
2007-03-08 18:30:00,1.13108,1.13108,1.13055,1.13086,24000000.0
2007-03-08 18:31:00,1.13132,1.13157,1.13129,1.13134,14600000.0
2007-03-08 18:32:00,1.13134,1.13134,1.13107,1.13107,5800000.0
2007-03-08 18:33:00,1.13105,1.13106,1.13084,1.13086,10000000.0
2007-03-08 18:34:00,1.13088,1.13106,1.13083,1.13106,13200000.0
2007-03-08 18:35:00,1.13114,1.13142,1.13114,1.13135,14000000.0
2007-03-08 18:36:00,1.13103,1.13149,1.13103,1.13115,21200000.0
2007-03-08 18:37:00,1.13116,1.13125,1.13098,1.131,16000000.0
2007-03-08 18:38:00,1.13121,1.1316,1.13121,1.1316,8200000.0
2007-03-08 18:39:00,1.13148,1.13148,1.13105,1.13128,14200000.0
2007-03-08 18:40:00,1.13088,1.13137,1.13088,1.13128,10800000.0
2007-03-08 18:41:00,1.13146,1.1321,1.13129,1.1319,21000000.0
2007-03-08 18:42:00,1.13203,1.13217,1.13195,1.13207,8400000.0
2007-03-08 18:43:00,1.13178,1.13181,1.13128,1.13128,18200000.0
2007-03-08 18:44:00,1.13157,1.13191,1.13157,1.13191,17400000.0
2007-03-08 18:45:00,1.13206,1.13223,1.13161,1.13161,22800000.0
2007-03-08 18:46:00,1.1327,1.1327,1.13162,1.13196,20600000.0
2007-03-08 18:47:00,1.13155,1.13179,1.13155,1.13179,11800000.0
2007-03-08 18:48:00,1.13206,1.13206,1.13181,1.13191,10800000.0
2007-03-08 18:49:00,1.13188,1.13203,1.13188,1.13203,4200000.0
2007-03-08 18:50:00,1.13229,1.13245,1.13194,1.13222,7200000.0
2007-03-08 18:51:00,1.13225,1.13242,1.132,1.132,17000000.0
2007-03-08 18:52:00,1.1319,1.13218,1.13187,1.13218,12400000.0
2007-03-08 18:53:00,1.13251,1.13251,1.13211,1.13215,7600000.0
2007-03-08 18:54:00,1.132,1.13226,1.13193,1.13226,17400000.0
2007-03-08 18:55:00,1.13184,1.13196,1.13179,1.13179,6800000.0
2007-03-08 18:56:00,1.13185,1.13185,1.13118,1.13161,19000000.0
2007-03-08 18:57:00,1.13183,1.13226,1.13156,1.13226,19600000.0
2007-03-08 18:58:00,1.13181,1.13221,1.13181,1.13221,3200000.0
2007-03-08 18:59:00,1.13211,1.13211,1.13164,1.13164,6200000.0
2007-03-08 19:00:00,1.13142,1.13174,1.13141,1.1317,20200000.0
2007-03-08 19:01:00,1.13182,1.132,1.13157,1.13163,23200000.0
2007-03-08 19:02:00,1.13186,1.13231,1.13178,1.13193,16200000.0
2007-03-08 19:03:00,1.132,1.132,1.13179,1.13179,13800000.0
2007-03-08 19:04:00,1.13228,1.13233,1.13165,1.13191,17800000.0
2007-03-08 19:05:00,1.13219,1.13232,1.13219,1.13232,2000000.0
2007-03-08 19:06:00,1.13218,1.13262,1.13206,1.13208,15800000.0
2007-03-08 19:07:00,1.13147,1.13227,1.13147,1.13206,19800000.0
2007-03-08 19:08:00,1.13202,1.13235,1.13186,1.13194,18800000.0
2007-03-08 19:09:00,1.13256,1.13278,1.13252,1.13278,15400000.0
2007-03-08 19:10:00,1.13257,1.13288,1.13256,1.13273,12600000.0
2007-03-08 19:11:00,1.13252,1.13262,1.1323,1.13262,6800000.0
2007-03-08 19:12:00,1.13253,1.13271,1.13219,1.13256,19800000.0
2007-03-08 19:13:00,1.13208,1.13268,1.13208,1.13244,14000000.0
2007-03-08 19:14:00,1.13241,1.13241,1.13218,1.13218,31800000.0
2007-03-08 19:15:00,1.13268,1.13268,1.13206,1.13225,21600000.0
2007-03-08 19:16:00,1.13254,1.13265,1.13211,1.13235,29600000.0
2007-03-08 19:17:00,1.135,1.135,1.1349,1.1349,17000000.0
2007-03-08 19:18:00,1.13219,1.13249,1.13197,1.13245,17000000.0
2007-03-08 19:19:00,1.13187,1.13189,1.13175,1.13175,12000000.0
2007-03-08 19:20:00,1.13168,1.13182,1.13143,1.13176,11000000.0
2007-03-08 19:21:00,1.1347,1.135,1.1347,1.135,13000000.0
2007-03-08 19:22:00,1.13175,1.13205,1.13157,1.13187,13000000.0
2007-03-08 19:23:00,1.135,1.1351,1.1349,1.1351,8000000.0
2007-03-08 19:24:00,1.13191,1.13199,1.1316,1.13182,8000000.0
2007-03-08 19:25:00,1.13174,1.13234,1.13174,1.13234,9400000.0
2007-03-08 19:26:00,1.13215,1.13237,1.13215,1.13237,6800000.0
2007-03-08 19:27:00,1.13213,1.13247,1.1321,1.13217,9200000.0
2007-03-08 19:28:00,1.13217,1.13296,1.13206,1.13228,12400000.0
2007-03-08 19:29:00,1.13239,1.13259,1.13227,1.13242,16600000.0
2007-03-08 19:30:00,1.13232,1.13309,1.13232,1.13309,9800000.0
2007-03-08 19:31:00,1.13297,1.13322,1.13283,1.13283,14000000.0
2007-03-08 19:32:00,1.13339,1.13339,1.13304,1.13304,8800000.0
2007-03-08 19:33:00,1.13297,1.13306,1.13246,1.13246,16800000.0
2007-03-08 19:34:00,1.1332,1.1332,1.13298,1.13299,7400000.0
2007-03-08 19:35:00,1.13315,1.13357,1.13293,1.13301,19400000.0
2007-03-08 19:36:00,1.13267,1.1331,1.13261,1.13261,15800000.0
2007-03-08 19:37:00,1.1323,1.13263,1.1323,1.13263,9000000.0
2007-03-08 19:38:00,1.13203,1.13226,1.13186,1.13216,14400000.0
2007-03-08 19:39:00,1.13256,1.13315,1.13235,1.13315,8600000.0
2007-03-08 19:40:00,1.13272,1.13272,1.13241,1.13254,17000000.0
2007-03-08 19:41:00,1.13277,1.1335,1.13277,1.13303,9000000.0
2007-03-08 19:42:00,1.13291,1.13333,1.13291,1.13313,19600000.0
2007-03-08 19:43:00,1.135,1.1354,1.135,1.1354,14800000.0
2007-03-08 19:44:00,1.13317,1.13361,1.13317,1.13324,14800000.0
2007-03-08 19:45:00,1.13319,1.13353,1.13319,1.1334,16400000.0
2007-03-08 19:46:00,1.13361,1.13373,1.13335,1.13335,11000000.0
2007-03-08 19:47:00,1.13335,1.13353,1.13335,1.13353,5600000.0
2007-03-08 19:48:00,1.13337,1.13353,1.13333,1.13352,13200000.0
2007-03-08 19:49:00,1.13319,1.13342,1.13284,1.13323,9400000.0
2007-03-08 19:50:00,1.13367,1.1338,1.13346,1.13359,13600000.0
2007-03-08 19:51:00,1.13392,1.13431,1.1338,1.1338,5000000.0
2007-03-08 19:52:00,1.13349,1.13419,1.13349,1.13396,7000000.0
2007-03-08 19:53:00,1.13399,1.13407,1.13394,1.13402,28000000.0
2007-03-08 19:54:00,1.13426,1.13426,1.13406,1.13421,7400000.0
2007-03-08 19:55:00,1.13421,1.13421,1.13374,1.13399,8400000.0
2007-03-08 19:56:00,1.13418,1.13443,1.13384,1.13403,8600000.0
2007-03-08 19:57:00,1.13357,1.13406,1.13353,1.13406,17000000.0
2007-03-08 19:58:00,1.13387,1.13414,1.13354,1.13374,5800000.0
2007-03-08 19:59:00,1.13364,1.1342,1.13364,1.1338,13800000.0
2007-03-08 20:00:00,1.13389,1.13389,1.13372,1.13372,5400000.0
2007-03-08 20:01:00,1.1347,1.135,1.1347,1.1349,10000000.0
2007-03-08 20:03:00,1.13382,1.13445,1.13382,1.13404,10000000.0
2007-03-08 20:04:00,1.1339,1.13426,1.13368,1.1337,15800000.0
2007-03-08 20:05:00,1.13373,1.13373,1.13357,1.1336,6800000.0
2007-03-08 20:06:00,1.13386,1.13412,1.13352,1.13352,13200000.0
2007-03-08 20:07:00,1.13376,1.13376,1.13344,1.13355,9000000.0
2007-03-08 20:08:00,1.13392,1.13447,1.13392,1.13447,4800000.0
2007-03-08 20:09:00,1.13454,1.13454,1.13426,1.13439,11000000.0
2007-03-08 20:10:00,1.13446,1.13483,1.13416,1.13441,13000000.0
2007-03-08 20:11:00,1.13403,1.13461,1.13393,1.13451,10200000.0
2007-03-08 20:12:00,1.13458,1.1348,1.13445,1.13445,6600000.0
2007-03-08 20:13:00,1.13455,1.13455,1.13422,1.13439,24800000.0
2007-03-08 20:14:00,1.13428,1.13444,1.13428,1.1344,7400000.0
2007-03-08 20:15:00,1.13433,1.13461,1.13427,1.13445,30400000.0
2007-03-08 20:16:00,1.1344,1.13464,1.13413,1.13413,17400000.0
2007-03-08 20:17:00,1.1346,1.13478,1.13443,1.13445,28200000.0
2007-03-08 20:18:00,1.1345,1.1345,1.1345,1.1345,7800000.0
2007-03-08 20:19:00,1.13454,1.13487,1.1345,1.13454,7800000.0
2007-03-08 20:20:00,1.13442,1.13457,1.13427,1.13431,9600000.0
2007-03-08 20:21:00,1.13419,1.13436,1.13412,1.13436,20600000.0
2007-03-08 20:22:00,1.13428,1.1347,1.13394,1.13435,11400000.0
2007-03-08 20:23:00,1.13429,1.1344,1.13427,1.1344,8200000.0
2007-03-08 20:24:00,1.13402,1.13425,1.13402,1.13425,2600000.0
2007-03-08 20:25:00,1.13439,1.13454,1.13426,1.13453,10000000.0
2007-03-08 20:26:00,1.13418,1.13458,1.13413,1.13437,11600000.0
2007-03-08 20:27:00,1.13419,1.13443,1.13392,1.13424,16200000.0
2007-03-08 20:28:00,1.13425,1.13425,1.13365,1.13386,16000000.0
2007-03-08 20:29:00,1.13386,1.13405,1.13377,1.13379,14400000.0
2007-03-08 20:30:00,1.1338,1.1338,1.1333,1.13378,6000000.0
2007-03-08 20:31:00,1.13362,1.13389,1.1335,1.13381,7400000.0
2007-03-08 20:32:00,1.13347,1.13358,1.13347,1.13358,3200000.0
2007-03-08 20:33:00,1.13371,1.13386,1.13364,1.13372,21200000.0
2007-03-08 20:34:00,1.1343,1.1343,1.13405,1.13405,5000000.0
2007-03-08 20:35:00,1.1352,1.1352,1.1352,1.1352,14200000.0
2007-03-08 20:36:00,1.1341,1.13458,1.1341,1.13417,14200000.0
2007-03-08 20:37:00,1.13465,1.13472,1.13448,1.13472,23600000.0
2007-03-08 20:38:00,1.13461,1.1349,1.13448,1.13448,14000000.0
2007-03-08 20:39:00,1.1346,1.13469,1.13439,1.13439,5200000.0
2007-03-08 20:40:00,1.1347,1.1349,1.1344,1.1349,6800000.0
2007-03-08 20:41:00,1.135,1.135,1.135,1.135,6800000.0
2007-03-08 20:42:00,1.13464,1.13464,1.13408,1.13408,6800000.0
2007-03-08 20:43:00,1.13429,1.13487,1.13429,1.13487,4800000.0
2007-03-08 20:44:00,1.13489,1.13497,1.13452,1.13493,16000000.0
2007-03-08 20:45:00,1.13475,1.13492,1.13446,1.13479,24000000.0
2007-03-08 20:46:00,1.13489,1.13489,1.13465,1.13474,5200000.0
2007-03-08 20:47:00,1.1356,1.1356,1.1354,1.1354,11200000.0
2007-03-08 20:48:00,1.13485,1.13485,1.13458,1.13458,11200000.0
2007-03-08 20:49:00,1.1348,1.1348,1.13447,1.13459,12600000.0
2007-03-08 20:50:00,1.13455,1.13455,1.13408,1.13427,13800000.0
2007-03-08 20:51:00,1.1343,1.13451,1.13426,1.13426,6000000.0
2007-03-08 20:52:00,1.13374,1.13419,1.13374,1.13419,22600000.0
2007-03-08 20:53:00,1.1356,1.1356,1.1356,1.1356,9600000.0
2007-03-08 20:54:00,1.13449,1.13449,1.13437,1.13437,9600000.0
2007-03-08 20:55:00,1.13431,1.13458,1.13413,1.13413,9800000.0
2007-03-08 20:56:00,1.13411,1.13443,1.1339,1.13443,21800000.0
2007-03-08 20:57:00,1.13431,1.13451,1.13406,1.13412,9400000.0
2007-03-08 20:58:00,1.13371,1.13435,1.13363,1.13383,15000000.0
2007-03-08 20:59:00,1.1343,1.13464,1.13425,1.13439,9000000.0
2007-03-08 21:00:00,1.13403,1.13442,1.13403,1.13442,18400000.0
2007-03-08 21:01:00,1.13454,1.13454,1.13378,1.13381,19200000.0
2007-03-08 21:02:00,1.13378,1.13439,1.13378,1.13416,14600000.0
2007-03-08 21:03:00,1.13433,1.13438,1.1339,1.1339,14000000.0
2007-03-08 21:05:00,1.13431,1.1344,1.13421,1.13435,8200000.0
2007-03-08 21:06:00,1.13446,1.1345,1.1342,1.13433,22400000.0
2007-03-08 21:07:00,1.13451,1.13451,1.13421,1.13421,14800000.0
2007-03-08 21:08:00,1.13462,1.13462,1.13382,1.13404,8600000.0
2007-03-08 21:09:00,1.13395,1.13395,1.13368,1.13371,10800000.0
2007-03-08 21:10:00,1.1348,1.1348,1.1348,1.1348,9600000.0
2007-03-08 21:11:00,1.13406,1.13406,1.13362,1.13369,9600000.0
2007-03-08 21:12:00,1.13363,1.13385,1.13363,1.1337,16600000.0
2007-03-08 21:13:00,1.1345,1.1347,1.1342,1.1345,15600000.0
2007-03-08 21:14:00,1.13384,1.13402,1.13365,1.13376,15600000.0
2007-03-08 21:16:00,1.1346,1.1346,1.1345,1.1346,6200000.0
2007-03-08 21:17:00,1.13392,1.13398,1.13371,1.1339,6200000.0
2007-03-08 21:18:00,1.13434,1.13434,1.13377,1.13396,5800000.0
2007-03-08 21:20:00,1.13425,1.13437,1.13404,1.13404,10600000.0
2007-03-08 21:21:00,1.1345,1.1345,1.13394,1.13443,17600000.0
2007-03-08 21:22:00,1.1345,1.1345,1.1345,1.1345,6800000.0
2007-03-08 21:23:00,1.13423,1.13484,1.13423,1.13484,6800000.0
2007-03-08 21:24:00,1.1341,1.1342,1.134,1.1342,14600000.0
2007-03-08 21:25:00,1.13458,1.13486,1.13441,1.13455,14600000.0
2007-03-08 21:26:00,1.13458,1.13458,1.13394,1.13394,10400000.0
2007-03-08 21:27:00,1.13406,1.13446,1.13406,1.13446,10800000.0
2007-03-08 21:29:00,1.13426,1.13426,1.13408,1.13408,11800000.0
2007-03-08 21:30:00,1.13398,1.13425,1.13386,1.13386,16000000.0
2007-03-08 21:31:00,1.1339,1.13429,1.1339,1.13429,3600000.0
2007-03-08 21:32:00,1.13423,1.1346,1.13405,1.13447,8800000.0
2007-03-08 21:33:00,1.1344,1.1345,1.1344,1.1345,8400000.0
2007-03-08 21:34:00,1.13441,1.13478,1.13427,1.13478,8400000.0
2007-03-08 21:35:00,1.1344,1.13474,1.13412,1.13474,9000000.0
2007-03-08 21:36:00,1.13479,1.1352,1.13444,1.13495,20200000.0
2007-03-08 21:37:00,1.13461,1.13501,1.13395,1.13464,14600000.0
2007-03-08 21:38:00,1.13512,1.13512,1.13459,1.13464,27600000.0
2007-03-08 21:39:00,1.13454,1.13474,1.13438,1.13474,3600000.0
2007-03-08 21:40:00,1.13469,1.13469,1.13425,1.13425,4200000.0
2007-03-08 21:41:00,1.13457,1.13457,1.13425,1.13433,8200000.0
2007-03-08 21:42:00,1.1345,1.13464,1.13441,1.13463,18600000.0
2007-03-08 21:43:00,1.13433,1.13472,1.13426,1.13459,12400000.0
2007-03-08 21:44:00,1.13456,1.13468,1.13441,1.13446,15200000.0
2007-03-08 21:45:00,1.13496,1.13496,1.1349,1.1349,9600000.0
2007-03-08 21:46:00,1.13529,1.13529,1.13504,1.13504,3200000.0
2007-03-08 21:47:00,1.13524,1.13524,1.13492,1.13492,6400000.0
2007-03-08 21:48:00,1.13489,1.13535,1.13489,1.13505,12200000.0
2007-03-08 21:49:00,1.13474,1.13552,1.13474,1.13503,11600000.0
2007-03-08 21:50:00,1.13504,1.13535,1.13498,1.13505,18800000.0
2007-03-08 21:51:00,1.13486,1.13511,1.13462,1.13487,14600000.0
2007-03-08 21:52:00,1.135,1.13532,1.135,1.13515,14800000.0
2007-03-08 21:53:00,1.13497,1.13542,1.13492,1.13521,13200000.0
2007-03-08 21:54:00,1.13517,1.13537,1.13517,1.13537,4000000.0
2007-03-08 21:55:00,1.13517,1.1355,1.13517,1.13547,27400000.0
2007-03-08 21:56:00,1.13523,1.13523,1.13488,1.13516,10600000.0
2007-03-08 21:57:00,1.13494,1.13507,1.13464,1.13503,8800000.0
2007-03-08 21:58:00,1.13503,1.13511,1.13503,1.13511,2600000.0
2007-03-08 21:59:00,1.13507,1.13516,1.13427,1.13427,9000000.0
2007-03-08 22:00:00,1.13424,1.1344,1.13414,1.1344,11200000.0
2007-03-08 22:01:00,1.13418,1.13479,1.13418,1.13421,19000000.0
2007-03-08 22:02:00,1.13424,1.13442,1.13401,1.13401,10800000.0
2007-03-08 22:03:00,1.13414,1.13453,1.13414,1.13453,8200000.0
2007-03-08 22:05:00,1.1344,1.13463,1.1343,1.13457,7800000.0
2007-03-08 22:06:00,1.13446,1.13481,1.13446,1.13481,6200000.0
2007-03-08 22:07:00,1.13462,1.13472,1.13434,1.13434,9600000.0
2007-03-08 22:08:00,1.13454,1.13479,1.13412,1.13412,11600000.0
2007-03-08 22:09:00,1.13414,1.13414,1.13383,1.13391,12000000.0
2007-03-08 22:10:00,1.1344,1.1344,1.1344,1.1344,12200000.0
2007-03-08 22:11:00,1.13421,1.13459,1.13417,1.13439,12200000.0
2007-03-08 22:12:00,1.13428,1.13428,1.13378,1.13413,7400000.0
2007-03-08 22:13:00,1.13429,1.13429,1.13374,1.13381,8800000.0
2007-03-08 22:14:00,1.13384,1.13432,1.13384,1.13432,6400000.0
2007-03-08 22:15:00,1.13449,1.13449,1.13388,1.13433,10800000.0
2007-03-08 22:16:00,1.13439,1.13439,1.13393,1.13402,11800000.0
2007-03-08 22:17:00,1.13407,1.13414,1.13372,1.13401,10000000.0
2007-03-08 22:18:00,1.1341,1.1341,1.1341,1.1341,3200000.0
2007-03-08 22:19:00,1.134,1.1342,1.134,1.1342,3200000.0
2007-03-08 22:20:00,1.13423,1.13431,1.13423,1.13431,3200000.0
2007-03-08 22:21:00,1.13441,1.13446,1.13383,1.1342,7400000.0
2007-03-08 22:22:00,1.134,1.13404,1.13373,1.13373,8000000.0
2007-03-08 22:23:00,1.13381,1.13381,1.13342,1.13342,7400000.0
2007-03-08 22:24:00,1.13271,1.13336,1.13271,1.13336,7200000.0
2007-03-08 22:25:00,1.13394,1.13406,1.13372,1.13406,14800000.0
2007-03-08 22:26:00,1.13391,1.13424,1.13375,1.13389,8200000.0
2007-03-08 22:27:00,1.13373,1.13405,1.13373,1.13381,14200000.0
2007-03-08 22:28:00,1.1342,1.1342,1.13385,1.13395,10000000.0
2007-03-08 22:29:00,1.13422,1.13422,1.13354,1.13354,20200000.0
2007-03-08 22:30:00,1.13369,1.13411,1.1334,1.13369,28600000.0
2007-03-08 22:31:00,1.13392,1.13432,1.13384,1.13432,14000000.0
2007-03-08 22:32:00,1.13408,1.13443,1.13385,1.13389,11200000.0
2007-03-08 22:33:00,1.13394,1.13394,1.13358,1.13391,13800000.0
2007-03-08 22:34:00,1.13409,1.13409,1.13377,1.13395,6800000.0
2007-03-08 22:35:00,1.13357,1.13444,1.13357,1.13399,21600000.0
2007-03-08 22:36:00,1.13404,1.13417,1.13381,1.13381,12400000.0
2007-03-08 22:37:00,1.13416,1.13416,1.13343,1.13384,20200000.0
2007-03-08 22:38:00,1.13341,1.13443,1.13341,1.13401,10800000.0
2007-03-08 22:40:00,1.13423,1.13423,1.13348,1.13348,15600000.0
2007-03-08 22:41:00,1.13326,1.13381,1.13325,1.13381,27200000.0
2007-03-08 22:42:00,1.13359,1.13366,1.13315,1.13324,18000000.0
2007-03-08 22:43:00,1.1334,1.1336,1.1334,1.1336,18000000.0
2007-03-08 22:44:00,1.13369,1.13369,1.13307,1.13347,18000000.0
2007-03-08 22:45:00,1.13347,1.13404,1.13347,1.13387,9600000.0
2007-03-08 22:46:00,1.1337,1.1337,1.1337,1.1337,14800000.0
2007-03-08 22:47:00,1.13352,1.13358,1.13337,1.13356,14800000.0
2007-03-08 22:48:00,1.13365,1.13381,1.13352,1.13358,20400000.0
2007-03-08 22:49:00,1.13358,1.13391,1.13356,1.13391,7400000.0
2007-03-08 22:50:00,1.1337,1.1337,1.1333,1.1336,16800000.0
2007-03-08 22:51:00,1.1339,1.1339,1.1338,1.1338,16800000.0
2007-03-08 22:52:00,1.1336,1.1336,1.1336,1.1336,16800000.0
2007-03-08 22:53:00,1.13367,1.13386,1.13347,1.13357,16800000.0
2007-03-08 22:54:00,1.13361,1.13382,1.13361,1.13382,2000000.0
2007-03-08 22:55:00,1.1337,1.1337,1.1336,1.1336,9600000.0
2007-03-08 22:56:00,1.1335,1.1336,1.1335,1.1336,9600000.0
2007-03-08 22:57:00,1.1334,1.1334,1.1334,1.1334,9600000.0
2007-03-08 22:58:00,1.1335,1.1335,1.1333,1.1333,9600000.0
2007-03-08 22:59:00,1.13376,1.13408,1.13374,1.13377,9600000.0
2007-03-08 23:00:00,1.13361,1.13361,1.13351,1.13351,6400000.0
2007-03-08 23:01:00,1.13403,1.1342,1.13378,1.13384,15000000.0
2007-03-08 23:03:00,1.1331,1.1334,1.1331,1.1334,5000000.0
2007-03-08 23:04:00,1.13412,1.13412,1.13333,1.13333,5000000.0
2007-03-08 23:05:00,1.1332,1.1335,1.1332,1.1335,11800000.0
2007-03-08 23:06:00,1.13394,1.13398,1.13325,1.13381,11800000.0
2007-03-08 23:07:00,1.13377,1.13411,1.13364,1.13377,7400000.0
2007-03-08 23:08:00,1.13354,1.13404,1.13339,1.13367,35800000.0
2007-03-08 23:09:00,1.13377,1.13422,1.13377,1.13422,5600000.0
2007-03-08 23:10:00,1.1341,1.13434,1.13367,1.13433,21800000.0
2007-03-08 23:11:00,1.1339,1.1339,1.1339,1.1339,16400000.0
2007-03-08 23:13:00,1.134,1.134,1.1339,1.1339,16400000.0
2007-03-08 23:14:00,1.1336,1.13383,1.13344,1.13383,16400000.0
2007-03-08 23:15:00,1.13393,1.13397,1.1331,1.13397,11800000.0
2007-03-08 23:16:00,1.134,1.1341,1.134,1.1341,19800000.0
2007-03-08 23:17:00,1.1342,1.1342,1.1342,1.1342,19800000.0
2007-03-08 23:18:00,1.13353,1.13373,1.13343,1.1337,19800000.0
2007-03-08 23:19:00,1.13378,1.13378,1.13334,1.13353,19400000.0
2007-03-08 23:20:00,1.13351,1.13407,1.13351,1.13407,10600000.0
2007-03-08 23:21:00,1.13342,1.13367,1.13314,1.13333,9000000.0
2007-03-08 23:22:00,1.13377,1.13377,1.1335,1.13376,6000000.0
2007-03-08 23:23:00,1.13366,1.13366,1.13342,1.13348,8600000.0
2007-03-08 23:24:00,1.134,1.134,1.134,1.134,3000000.0
2007-03-08 23:25:00,1.1339,1.1339,1.1339,1.1339,3000000.0
2007-03-08 23:26:00,1.13362,1.13362,1.13328,1.13329,3000000.0
2007-03-08 23:27:00,1.13304,1.13359,1.13298,1.13304,15800000.0
2007-03-08 23:28:00,1.13305,1.13331,1.13305,1.13308,7400000.0
2007-03-08 23:29:00,1.13295,1.13328,1.1328,1.1328,6800000.0
2007-03-08 23:30:00,1.13304,1.13345,1.13304,1.13315,10000000.0
2007-03-08 23:31:00,1.1352,1.1352,1.1348,1.1348,18800000.0
2007-03-08 23:32:00,1.1347,1.1349,1.1345,1.1345,18800000.0
2007-03-08 23:33:00,1.13319,1.13331,1.13295,1.133,18800000.0
2007-03-08 23:34:00,1.1332,1.13324,1.1328,1.13294,14000000.0
2007-03-08 23:35:00,1.13307,1.13337,1.133,1.13314,24400000.0
2007-03-08 23:36:00,1.13316,1.13331,1.13304,1.13304,9200000.0
2007-03-08 23:37:00,1.13351,1.13351,1.13349,1.13349,3200000.0
2007-03-08 23:38:00,1.13335,1.13337,1.133,1.13313,16600000.0
2007-03-08 23:39:00,1.13354,1.13354,1.13318,1.13318,23600000.0
2007-03-08 23:40:00,1.13334,1.13343,1.13324,1.13343,7600000.0
2007-03-08 23:41:00,1.13378,1.13378,1.13341,1.13343,11400000.0
2007-03-08 23:42:00,1.13372,1.13372,1.13314,1.13314,13400000.0
2007-03-08 23:43:00,1.13336,1.13355,1.13313,1.13355,6800000.0
2007-03-08 23:44:00,1.13327,1.1335,1.1332,1.13339,16000000.0
2007-03-08 23:45:00,1.13355,1.13355,1.13301,1.13321,8200000.0
2007-03-08 23:46:00,1.13342,1.1336,1.13312,1.13327,16800000.0
2007-03-08 23:47:00,1.1341,1.1342,1.1341,1.1342,19600000.0
2007-03-08 23:48:00,1.13319,1.13354,1.13311,1.13319,19600000.0
2007-03-08 23:49:00,1.13323,1.13349,1.13319,1.1333,22000000.0
2007-03-08 23:50:00,1.13318,1.13355,1.1331,1.13313,21400000.0
2007-03-08 23:51:00,1.13323,1.13346,1.13297,1.13297,13200000.0
2007-03-08 23:52:00,1.13276,1.1336,1.13276,1.13311,15400000.0
2007-03-08 23:53:00,1.1335,1.1336,1.1335,1.1336,12400000.0
2007-03-08 23:54:00,1.13299,1.13365,1.13299,1.13309,12400000.0
2007-03-08 23:55:00,1.13336,1.13336,1.13285,1.13306,10000000.0
2007-03-08 23:56:00,1.13316,1.13345,1.13281,1.13281,9800000.0
2007-03-08 23:57:00,1.13312,1.13312,1.13272,1.13286,7200000.0
2007-03-08 23:58:00,1.13288,1.13288,1.13233,1.13284,8200000.0
2007-03-08 23:59:00,1.13275,1.13277,1.13257,1.13257,11800000.0
2007-03-09 00:00:00,1.13251,1.13262,1.13211,1.13211,20200000.0
2007-03-09 00:01:00,1.13212,1.13236,1.13212,1.13226,17400000.0
2007-03-09 00:02:00,1.1325,1.1325,1.1325,1.1325,9600000.0
2007-03-09 00:03:00,1.13208,1.13264,1.13208,1.13264,9600000.0
2007-03-09 00:04:00,1.13242,1.13286,1.1322,1.13286,20400000.0
2007-03-09 00:05:00,1.1326,1.1328,1.1326,1.1328,5600000.0
2007-03-09 00:06:00,1.13307,1.13307,1.13292,1.13297,5000000.0
2007-03-09 00:07:00,1.13283,1.13307,1.1328,1.1328,8400000.0
2007-03-09 00:08:00,1.13272,1.13297,1.13252,1.13252,9400000.0
2007-03-09 00:09:00,1.13275,1.1332,1.13256,1.13273,26400000.0
2007-03-09 00:10:00,1.1321,1.1321,1.1321,1.1321,2000000.0
2007-03-09 00:12:00,1.13316,1.13346,1.13316,1.13346,2000000.0
2007-03-09 00:13:00,1.1334,1.13351,1.13328,1.13328,9800000.0
2007-03-09 00:14:00,1.13308,1.13367,1.13287,1.13367,14200000.0
2007-03-09 00:15:00,1.13342,1.13388,1.13319,1.13325,24200000.0
2007-03-09 00:16:00,1.13313,1.13344,1.13313,1.13344,10400000.0
2007-03-09 00:17:00,1.13337,1.1338,1.13337,1.1338,18200000.0
2007-03-09 00:18:00,1.13355,1.13355,1.13331,1.13331,3200000.0
2007-03-09 00:19:00,1.13348,1.13376,1.13348,1.13376,5600000.0
2007-03-09 00:20:00,1.1318,1.1318,1.1317,1.1317,2600000.0
2007-03-09 00:21:00,1.13379,1.13379,1.13368,1.13368,2600000.0
2007-03-09 00:22:00,1.13379,1.13418,1.13379,1.13418,7200000.0
2007-03-09 00:23:00,1.13392,1.13392,1.1338,1.1338,9000000.0
2007-03-09 00:24:00,1.13397,1.13397,1.13333,1.13333,6400000.0
2007-03-09 00:25:00,1.13359,1.13359,1.13297,1.1332,7200000.0
2007-03-09 00:26:00,1.13344,1.13359,1.13338,1.13339,8200000.0
2007-03-09 00:28:00,1.13362,1.13365,1.13354,1.13365,7000000.0
2007-03-09 00:29:00,1.13396,1.13432,1.13377,1.13432,10400000.0
2007-03-09 00:30:00,1.13374,1.13426,1.13374,1.13422,11800000.0
2007-03-09 00:31:00,1.13418,1.1344,1.13409,1.13412,14000000.0
2007-03-09 00:32:00,1.13436,1.13436,1.13375,1.13431,24600000.0
2007-03-09 00:33:00,1.13407,1.13407,1.13366,1.13398,20200000.0
2007-03-09 00:34:00,1.1316,1.1317,1.1315,1.1315,17400000.0
2007-03-09 00:35:00,1.13424,1.13424,1.13376,1.13402,17400000.0
2007-03-09 00:36:00,1.13403,1.13403,1.13345,1.13345,8600000.0
2007-03-09 00:37:00,1.13339,1.13339,1.13302,1.13323,11200000.0
2007-03-09 00:38:00,1.13306,1.13334,1.13294,1.13301,14400000.0
2007-03-09 00:39:00,1.13301,1.13317,1.13287,1.13307,17600000.0
2007-03-09 00:40:00,1.1318,1.1318,1.1318,1.1318,7400000.0
2007-03-09 00:41:00,1.13308,1.13355,1.13308,1.1333,7400000.0
2007-03-09 00:42:00,1.13353,1.13365,1.13314,1.13345,16400000.0
2007-03-09 00:43:00,1.13322,1.13334,1.13297,1.13334,4200000.0
2007-03-09 00:44:00,1.13295,1.13309,1.13263,1.13309,33400000.0
2007-03-09 00:45:00,1.13366,1.13366,1.13305,1.13358,18800000.0
2007-03-09 00:46:00,1.13344,1.1335,1.13311,1.13345,11800000.0
2007-03-09 00:47:00,1.13303,1.13348,1.1328,1.13326,25000000.0
2007-03-09 00:48:00,1.13317,1.13343,1.13317,1.13339,12200000.0
2007-03-09 00:49:00,1.13311,1.13384,1.13311,1.13384,20200000.0
2007-03-09 00:50:00,1.13314,1.1334,1.13299,1.13325,17200000.0
2007-03-09 00:51:00,1.13315,1.13339,1.13281,1.13339,14000000.0
2007-03-09 00:52:00,1.13307,1.13326,1.13299,1.13318,12200000.0
2007-03-09 00:53:00,1.13268,1.13312,1.13268,1.13312,4200000.0
2007-03-09 00:54:00,1.13297,1.13314,1.13289,1.13307,15400000.0
2007-03-09 00:55:00,1.1326,1.13306,1.1326,1.13306,2000000.0
2007-03-09 00:56:00,1.13254,1.13312,1.13243,1.13246,15000000.0
2007-03-09 00:57:00,1.13324,1.13325,1.1327,1.13309,19600000.0
2007-03-09 00:58:00,1.13285,1.13315,1.13268,1.13268,26400000.0
2007-03-09 00:59:00,1.13262,1.13316,1.13215,1.13245,25000000.0
2007-03-09 01:00:00,1.13259,1.13294,1.13224,1.13294,14000000.0
2007-03-09 01:01:00,1.13202,1.13231,1.1315,1.1319,26000000.0
2007-03-09 01:02:00,1.13195,1.13242,1.13195,1.13198,9200000.0
2007-03-09 01:03:00,1.13192,1.13223,1.13192,1.13193,19800000.0
2007-03-09 01:04:00,1.13187,1.13201,1.13165,1.13176,15000000.0
2007-03-09 01:05:00,1.13203,1.13235,1.132,1.13213,28800000.0
2007-03-09 01:06:00,1.13215,1.13236,1.13197,1.13227,14600000.0
2007-03-09 01:07:00,1.13183,1.13242,1.13183,1.13242,9000000.0
2007-03-09 01:08:00,1.13226,1.13226,1.13222,1.13222,2600000.0
2007-03-09 01:09:00,1.13188,1.13214,1.13147,1.13147,9000000.0
2007-03-09 01:10:00,1.13185,1.13192,1.13159,1.13192,14400000.0
2007-03-09 01:11:00,1.1303,1.1304,1.1302,1.1302,4400000.0
2007-03-09 01:12:00,1.1304,1.1305,1.1303,1.1304,4400000.0
2007-03-09 01:13:00,1.13152,1.13152,1.13144,1.1315,4400000.0
2007-03-09 01:14:00,1.13142,1.13173,1.13139,1.13162,18600000.0
2007-03-09 01:15:00,1.13169,1.13192,1.13149,1.13149,18000000.0
2007-03-09 01:16:00,1.13164,1.13181,1.13148,1.13152,12000000.0
2007-03-09 01:17:00,1.13146,1.13148,1.1312,1.13148,26600000.0
2007-03-09 01:18:00,1.13124,1.13124,1.13103,1.13103,5600000.0
2007-03-09 01:19:00,1.13084,1.13124,1.1308,1.13124,25800000.0
2007-03-09 01:20:00,1.1309,1.1309,1.1306,1.1306,17400000.0
2007-03-09 01:21:00,1.13137,1.13176,1.13103,1.13148,17400000.0
2007-03-09 01:22:00,1.13152,1.13152,1.13129,1.13132,16200000.0
2007-03-09 01:23:00,1.13137,1.13148,1.13116,1.13143,12200000.0
2007-03-09 01:24:00,1.13149,1.13149,1.13122,1.13141,17000000.0
2007-03-09 01:25:00,1.13125,1.13185,1.13104,1.13185,26600000.0
2007-03-09 01:26:00,1.13101,1.1313,1.13101,1.1313,5600000.0
2007-03-09 01:27:00,1.13101,1.13118,1.13087,1.13103,14000000.0
2007-03-09 01:28:00,1.1306,1.1306,1.1303,1.1304,11000000.0
2007-03-09 01:29:00,1.13112,1.13139,1.1309,1.13094,11000000.0
2007-03-09 01:30:00,1.1306,1.1306,1.1302,1.1304,13600000.0
2007-03-09 01:31:00,1.13097,1.13127,1.13066,1.13127,13600000.0
2007-03-09 01:32:00,1.1311,1.13136,1.13109,1.13125,18600000.0
2007-03-09 01:33:00,1.1308,1.1309,1.1307,1.1308,14800000.0
2007-03-09 01:34:00,1.13116,1.13142,1.13105,1.1311,14800000.0
2007-03-09 01:35:00,1.13102,1.13123,1.13086,1.13098,20800000.0
2007-03-09 01:36:00,1.13087,1.131,1.13036,1.131,11800000.0
2007-03-09 01:37:00,1.13094,1.13115,1.13079,1.13111,21600000.0
2007-03-09 01:38:00,1.13105,1.13105,1.13069,1.13074,23000000.0
2007-03-09 01:39:00,1.13119,1.13135,1.13102,1.13104,22200000.0
2007-03-09 01:40:00,1.13122,1.13139,1.13105,1.13139,12200000.0
2007-03-09 01:41:00,1.1316,1.1317,1.1316,1.1316,19000000.0
2007-03-09 01:42:00,1.13148,1.13159,1.13131,1.13131,19000000.0
2007-03-09 01:43:00,1.1318,1.1318,1.13111,1.1313,10400000.0
2007-03-09 01:44:00,1.1316,1.1316,1.1316,1.1316,3600000.0
2007-03-09 01:45:00,1.13161,1.13165,1.13148,1.13165,3600000.0
2007-03-09 01:46:00,1.13148,1.1317,1.13148,1.1317,2600000.0
2007-03-09 01:47:00,1.1316,1.1316,1.13136,1.13153,8000000.0
2007-03-09 01:48:00,1.13149,1.13174,1.13138,1.13139,16400000.0
2007-03-09 01:49:00,1.13109,1.13122,1.13093,1.13115,20400000.0
2007-03-09 01:50:00,1.13104,1.13154,1.13082,1.13082,8400000.0
2007-03-09 01:51:00,1.13099,1.13153,1.13099,1.13153,8800000.0
2007-03-09 01:52:00,1.13097,1.13118,1.13072,1.13078,16800000.0
2007-03-09 01:53:00,1.13127,1.13127,1.13088,1.13096,7800000.0
2007-03-09 01:54:00,1.1311,1.1314,1.131,1.131,24200000.0
2007-03-09 01:55:00,1.13121,1.13122,1.13085,1.13094,24200000.0
2007-03-09 01:56:00,1.13118,1.13118,1.13057,1.13077,17200000.0
2007-03-09 01:57:00,1.13097,1.13124,1.13063,1.13063,16800000.0
2007-03-09 01:58:00,1.13068,1.13086,1.13057,1.13078,15800000.0
2007-03-09 01:59:00,1.13079,1.13105,1.13033,1.13038,17400000.0
2007-03-09 02:00:00,1.13058,1.13072,1.13044,1.13072,34000000.0
2007-03-09 02:01:00,1.13067,1.13085,1.13036,1.13085,25800000.0
2007-03-09 02:02:00,1.13064,1.13093,1.13046,1.13072,13800000.0
2007-03-09 02:03:00,1.13042,1.13073,1.13032,1.13032,16200000.0
2007-03-09 02:04:00,1.13069,1.13069,1.12957,1.13011,20800000.0
2007-03-09 02:05:00,1.12996,1.1304,1.12993,1.13008,21400000.0
2007-03-09 02:06:00,1.13011,1.13039,1.12969,1.13007,11600000.0
2007-03-09 02:07:00,1.1302,1.13052,1.13003,1.13033,8800000.0
2007-03-09 02:08:00,1.13033,1.13034,1.13001,1.13011,9800000.0
2007-03-09 02:09:00,1.12986,1.1299,1.12973,1.1299,25200000.0
2007-03-09 02:10:00,1.12991,1.13026,1.12991,1.12994,18600000.0
2007-03-09 02:11:00,1.1296,1.13018,1.12942,1.12942,7000000.0
2007-03-09 02:12:00,1.12976,1.13005,1.1296,1.12985,23200000.0
2007-03-09 02:13:00,1.12988,1.13007,1.12987,1.13007,9800000.0
2007-03-09 02:14:00,1.13004,1.13033,1.12989,1.13018,10400000.0
2007-03-09 02:15:00,1.13024,1.13054,1.12997,1.12997,13600000.0
2007-03-09 02:16:00,1.12978,1.13022,1.12956,1.1298,10200000.0
2007-03-09 02:17:00,1.1309,1.1309,1.1309,1.1309,10600000.0
2007-03-09 02:18:00,1.13056,1.13056,1.13006,1.13017,10600000.0
2007-03-09 02:19:00,1.1306,1.1309,1.1306,1.1308,21400000.0
2007-03-09 02:20:00,1.13059,1.13059,1.13016,1.13034,21400000.0
2007-03-09 02:21:00,1.1311,1.1316,1.1311,1.1313,25200000.0
2007-03-09 02:22:00,1.13042,1.13042,1.12988,1.12993,25200000.0
2007-03-09 02:23:00,1.12983,1.1301,1.12983,1.12985,16200000.0
2007-03-09 02:24:00,1.13014,1.13041,1.12978,1.13017,16400000.0
2007-03-09 02:25:00,1.13028,1.13028,1.13015,1.13015,4000000.0
2007-03-09 02:26:00,1.12988,1.13026,1.1297,1.13026,10400000.0
2007-03-09 02:27:00,1.1304,1.1304,1.12994,1.13003,3600000.0
2007-03-09 02:28:00,1.12974,1.13012,1.12959,1.12959,20400000.0
2007-03-09 02:29:00,1.12994,1.13034,1.12981,1.13034,24400000.0
2007-03-09 02:30:00,1.13017,1.13021,1.12985,1.13,19600000.0
2007-03-09 02:31:00,1.13006,1.13016,1.12969,1.12977,9200000.0
2007-03-09 02:32:00,1.13002,1.13056,1.13002,1.1303,8400000.0
2007-03-09 02:33:00,1.13031,1.13031,1.13018,1.13031,7800000.0
2007-03-09 02:34:00,1.13033,1.13052,1.1301,1.1301,5800000.0
2007-03-09 02:35:00,1.13084,1.13087,1.13036,1.13065,15200000.0
2007-03-09 02:36:00,1.13065,1.13108,1.13047,1.13087,18200000.0
2007-03-09 02:37:00,1.13096,1.13096,1.13093,1.13093,3200000.0
2007-03-09 02:38:00,1.13091,1.13121,1.13076,1.13085,28200000.0
2007-03-09 02:39:00,1.13103,1.13133,1.13082,1.13133,25800000.0
2007-03-09 02:40:00,1.13087,1.13153,1.13083,1.13153,22200000.0
2007-03-09 02:41:00,1.13106,1.13118,1.13094,1.13118,10000000.0
2007-03-09 02:42:00,1.13112,1.1314,1.13098,1.1314,10400000.0
2007-03-09 02:43:00,1.13142,1.13142,1.13112,1.13125,11800000.0
2007-03-09 02:44:00,1.13115,1.13159,1.13106,1.13127,19200000.0
2007-03-09 02:45:00,1.1311,1.13139,1.13086,1.13116,13000000.0
2007-03-09 02:46:00,1.13133,1.13191,1.13123,1.13191,14200000.0
2007-03-09 02:47:00,1.13163,1.13177,1.1313,1.13163,12200000.0
2007-03-09 02:48:00,1.1313,1.13147,1.13121,1.13147,22600000.0
2007-03-09 02:49:00,1.13146,1.13151,1.13141,1.13151,4800000.0
2007-03-09 02:50:00,1.13144,1.13187,1.13128,1.13128,9600000.0
2007-03-09 02:51:00,1.13139,1.13165,1.13121,1.13141,26800000.0
2007-03-09 02:52:00,1.13145,1.13145,1.1308,1.13111,11200000.0
2007-03-09 02:53:00,1.13087,1.13112,1.13083,1.13088,9400000.0
2007-03-09 02:54:00,1.13128,1.13133,1.13065,1.13083,22400000.0
2007-03-09 02:55:00,1.13069,1.13103,1.13016,1.1304,12600000.0
2007-03-09 02:56:00,1.13063,1.13107,1.13024,1.13061,20200000.0
2007-03-09 02:57:00,1.13072,1.13077,1.13065,1.13077,10200000.0
2007-03-09 02:58:00,1.13128,1.13131,1.13096,1.13096,14600000.0
2007-03-09 02:59:00,1.13071,1.13082,1.1304,1.1304,13400000.0
2007-03-09 03:00:00,1.13075,1.13098,1.13053,1.13053,6600000.0
2007-03-09 03:01:00,1.13067,1.1307,1.13065,1.1307,6000000.0
2007-03-09 03:02:00,1.13079,1.13088,1.13034,1.13088,12800000.0
2007-03-09 03:03:00,1.13057,1.13117,1.13046,1.13083,6400000.0
2007-03-09 03:04:00,1.1324,1.1327,1.1324,1.1325,24400000.0
2007-03-09 03:05:00,1.13047,1.13099,1.13031,1.13058,24400000.0
2007-03-09 03:06:00,1.1308,1.13105,1.13065,1.13082,11800000.0
2007-03-09 03:07:00,1.13116,1.13116,1.13063,1.13073,12000000.0
2007-03-09 03:08:00,1.13068,1.13085,1.13051,1.13077,11000000.0
2007-03-09 03:09:00,1.13081,1.13095,1.13052,1.13076,14000000.0
2007-03-09 03:10:00,1.13097,1.13097,1.13052,1.13077,14200000.0
2007-03-09 03:11:00,1.1305,1.13097,1.1305,1.13056,27800000.0
2007-03-09 03:12:00,1.13057,1.13075,1.13042,1.13042,15800000.0
2007-03-09 03:13:00,1.1303,1.1307,1.13026,1.13026,14200000.0
2007-03-09 03:14:00,1.13091,1.13091,1.1304,1.13066,18800000.0
2007-03-09 03:15:00,1.13051,1.13079,1.13032,1.13058,13400000.0
2007-03-09 03:16:00,1.1305,1.13089,1.13026,1.13027,14800000.0
2007-03-09 03:17:00,1.13032,1.13037,1.13026,1.13037,9000000.0
2007-03-09 03:18:00,1.13034,1.1304,1.13004,1.13004,17000000.0
2007-03-09 03:19:00,1.13003,1.13059,1.12975,1.12998,11000000.0
2007-03-09 03:20:00,1.1302,1.13058,1.1302,1.13058,13800000.0
2007-03-09 03:21:00,1.13068,1.13115,1.13068,1.13068,18200000.0
2007-03-09 03:22:00,1.13056,1.13129,1.13056,1.1311,22000000.0
2007-03-09 03:23:00,1.131,1.13113,1.13084,1.13084,20000000.0
2007-03-09 03:24:00,1.13099,1.13124,1.13088,1.13101,17800000.0
2007-03-09 03:25:00,1.13099,1.13115,1.13057,1.13115,13200000.0
2007-03-09 03:26:00,1.13101,1.13142,1.1307,1.13079,9400000.0
2007-03-09 03:27:00,1.1311,1.13124,1.13064,1.13073,19200000.0
2007-03-09 03:28:00,1.13036,1.13075,1.12981,1.13075,17600000.0
2007-03-09 03:29:00,1.13104,1.13163,1.13104,1.13163,12600000.0
2007-03-09 03:30:00,1.13158,1.13171,1.13127,1.13129,20200000.0
2007-03-09 03:31:00,1.13163,1.13165,1.13117,1.13117,16000000.0
2007-03-09 03:32:00,1.13185,1.13185,1.13109,1.13136,31400000.0
2007-03-09 03:33:00,1.13165,1.13165,1.13127,1.13156,10000000.0
2007-03-09 03:34:00,1.13107,1.13161,1.13107,1.13146,11600000.0
2007-03-09 03:35:00,1.1313,1.1316,1.13128,1.13134,11800000.0
2007-03-09 03:36:00,1.13124,1.13154,1.13102,1.13102,11400000.0
2007-03-09 03:37:00,1.13174,1.13198,1.13152,1.13185,24800000.0
2007-03-09 03:38:00,1.1316,1.13193,1.13148,1.13148,11800000.0
2007-03-09 03:39:00,1.13113,1.13191,1.13113,1.13191,15800000.0
2007-03-09 03:40:00,1.13157,1.13209,1.13151,1.13162,15000000.0
2007-03-09 03:41:00,1.13138,1.13183,1.13138,1.1314,13200000.0
2007-03-09 03:42:00,1.13169,1.13205,1.13131,1.13152,14400000.0
2007-03-09 03:43:00,1.13131,1.13157,1.13131,1.13157,11600000.0
2007-03-09 03:44:00,1.13169,1.13169,1.13098,1.13099,21600000.0
2007-03-09 03:45:00,1.13114,1.1315,1.13088,1.1315,13000000.0
2007-03-09 03:46:00,1.13151,1.1316,1.1312,1.1316,9400000.0
2007-03-09 03:47:00,1.13157,1.13165,1.13147,1.13165,9200000.0
2007-03-09 03:48:00,1.13157,1.13188,1.13157,1.13162,15800000.0
2007-03-09 03:49:00,1.1324,1.1324,1.13156,1.13199,12400000.0
2007-03-09 03:50:00,1.13155,1.1318,1.13146,1.1318,11400000.0
2007-03-09 03:51:00,1.13193,1.13237,1.1318,1.13186,12200000.0
2007-03-09 03:52:00,1.13147,1.13195,1.13147,1.13175,26800000.0
2007-03-09 03:53:00,1.13165,1.13178,1.13129,1.13149,21400000.0
2007-03-09 03:54:00,1.13168,1.13168,1.13117,1.13139,16200000.0
2007-03-09 03:55:00,1.13112,1.13196,1.13091,1.13196,17000000.0
2007-03-09 03:56:00,1.1312,1.13125,1.13088,1.13101,11600000.0
2007-03-09 03:57:00,1.13091,1.13113,1.13063,1.13109,21200000.0
2007-03-09 03:58:00,1.13139,1.13171,1.13138,1.13171,27200000.0
2007-03-09 03:59:00,1.13153,1.13179,1.1314,1.13165,20200000.0
2007-03-09 04:00:00,1.13154,1.13214,1.13136,1.1315,22600000.0
2007-03-09 04:01:00,1.1321,1.1321,1.1319,1.1319,7800000.0
2007-03-09 04:02:00,1.13179,1.13232,1.13164,1.13164,7800000.0
2007-03-09 04:03:00,1.13173,1.13207,1.13173,1.13204,7800000.0
2007-03-09 04:04:00,1.13231,1.13251,1.1322,1.13244,20200000.0
2007-03-09 04:05:00,1.13203,1.13234,1.13169,1.1319,13000000.0
2007-03-09 04:06:00,1.13189,1.13226,1.13189,1.13226,2600000.0
2007-03-09 04:07:00,1.13193,1.13221,1.13193,1.13196,16200000.0
2007-03-09 04:08:00,1.13248,1.13248,1.13159,1.13166,22000000.0
2007-03-09 04:09:00,1.13205,1.13248,1.13205,1.1324,19000000.0
2007-03-09 04:10:00,1.13245,1.13251,1.13245,1.13251,3200000.0
2007-03-09 04:11:00,1.13235,1.13265,1.13224,1.13224,14600000.0
2007-03-09 04:12:00,1.13293,1.13293,1.13238,1.13238,9400000.0
2007-03-09 04:13:00,1.13232,1.13232,1.13211,1.13225,10200000.0
2007-03-09 04:14:00,1.13272,1.13272,1.13205,1.13235,7400000.0
2007-03-09 04:15:00,1.13239,1.13278,1.13239,1.13278,11200000.0
2007-03-09 04:16:00,1.13224,1.13224,1.13203,1.13203,3200000.0
2007-03-09 04:17:00,1.1322,1.13235,1.13188,1.13193,14800000.0
2007-03-09 04:18:00,1.13222,1.13246,1.13219,1.13229,22200000.0
2007-03-09 04:19:00,1.1325,1.1325,1.1323,1.1324,6200000.0
2007-03-09 04:20:00,1.13234,1.13244,1.13208,1.13208,6200000.0
2007-03-09 04:21:00,1.13253,1.13253,1.13158,1.13204,23000000.0
2007-03-09 04:22:00,1.13199,1.13231,1.13195,1.1321,21600000.0
2007-03-09 04:23:00,1.13205,1.1322,1.13179,1.132,26400000.0
2007-03-09 04:24:00,1.13195,1.13212,1.1319,1.1319,20200000.0
2007-03-09 04:25:00,1.13183,1.13183,1.13151,1.13152,16200000.0
2007-03-09 04:26:00,1.13187,1.13187,1.13178,1.13178,2000000.0
2007-03-09 04:27:00,1.13196,1.13245,1.13173,1.13213,22400000.0
2007-03-09 04:28:00,1.13183,1.13183,1.13179,1.13179,4000000.0
2007-03-09 04:29:00,1.13132,1.13194,1.13132,1.13194,2000000.0
2007-03-09 04:31:00,1.13207,1.13247,1.132,1.13208,9800000.0
2007-03-09 04:32:00,1.13192,1.13202,1.13182,1.1319,22400000.0
2007-03-09 04:33:00,1.13199,1.13199,1.13191,1.13191,3200000.0
2007-03-09 04:34:00,1.13227,1.13282,1.13218,1.13249,14800000.0
2007-03-09 04:35:00,1.13253,1.13253,1.13222,1.13223,6200000.0
2007-03-09 04:36:00,1.13227,1.13244,1.13211,1.13211,6800000.0
2007-03-09 04:37:00,1.13212,1.13243,1.13158,1.13243,14000000.0
2007-03-09 04:38:00,1.13226,1.13254,1.13214,1.13214,9600000.0
2007-03-09 04:39:00,1.13213,1.13214,1.13208,1.13208,3000000.0
2007-03-09 04:40:00,1.13218,1.13261,1.13218,1.13222,16400000.0
2007-03-09 04:41:00,1.13239,1.13241,1.13237,1.13241,9200000.0
2007-03-09 04:42:00,1.13214,1.13243,1.132,1.13216,11000000.0
2007-03-09 04:43:00,1.13212,1.13212,1.13185,1.13185,3200000.0
2007-03-09 04:44:00,1.1321,1.13235,1.13176,1.13177,13200000.0
2007-03-09 04:45:00,1.1322,1.1322,1.1322,1.1322,14600000.0
2007-03-09 04:46:00,1.13179,1.13227,1.13167,1.13219,14600000.0
2007-03-09 04:47:00,1.13222,1.13222,1.13149,1.13184,5800000.0
2007-03-09 04:48:00,1.13211,1.13222,1.13197,1.13197,28200000.0
2007-03-09 04:49:00,1.13235,1.13235,1.13185,1.13194,7600000.0
2007-03-09 04:50:00,1.13199,1.13199,1.13133,1.1319,7400000.0
2007-03-09 04:51:00,1.13203,1.13227,1.13181,1.13201,19600000.0
2007-03-09 04:53:00,1.13192,1.13198,1.1315,1.13156,8800000.0
2007-03-09 04:54:00,1.13186,1.13186,1.13116,1.13116,2600000.0
2007-03-09 04:55:00,1.13146,1.13185,1.13146,1.13185,4000000.0
2007-03-09 04:56:00,1.13181,1.13181,1.1311,1.13133,11400000.0
2007-03-09 04:57:00,1.13156,1.13163,1.1313,1.13163,12200000.0
2007-03-09 04:58:00,1.1318,1.1319,1.1318,1.1319,4800000.0
2007-03-09 04:59:00,1.13146,1.13165,1.13146,1.13147,4800000.0
2007-03-09 05:00:00,1.13153,1.13174,1.13152,1.13163,13200000.0
2007-03-09 05:02:00,1.13138,1.13174,1.13138,1.1316,8800000.0
2007-03-09 05:03:00,1.13167,1.13188,1.13159,1.13159,23400000.0
2007-03-09 05:04:00,1.13149,1.13191,1.13128,1.13161,11000000.0
2007-03-09 05:05:00,1.1316,1.13184,1.1315,1.13157,18800000.0
2007-03-09 05:06:00,1.13182,1.1319,1.1317,1.13179,16200000.0
2007-03-09 05:07:00,1.1317,1.1317,1.13128,1.13128,19600000.0
2007-03-09 05:08:00,1.13163,1.13195,1.13163,1.13195,8400000.0
2007-03-09 05:09:00,1.13202,1.13225,1.13172,1.13202,9400000.0
2007-03-09 05:10:00,1.13205,1.13205,1.13152,1.13195,6600000.0
2007-03-09 05:11:00,1.13179,1.13223,1.13155,1.13181,18600000.0
2007-03-09 05:12:00,1.13204,1.13204,1.13168,1.13168,3200000.0
2007-03-09 05:13:00,1.13152,1.13167,1.13144,1.13164,10200000.0
2007-03-09 05:14:00,1.13153,1.13186,1.13153,1.13176,5800000.0
2007-03-09 05:15:00,1.13181,1.13204,1.13144,1.13204,13200000.0
2007-03-09 05:16:00,1.13159,1.13202,1.13159,1.13173,9000000.0
2007-03-09 05:17:00,1.1318,1.1318,1.13155,1.13167,6000000.0
2007-03-09 05:19:00,1.13183,1.13219,1.13174,1.13183,12400000.0
2007-03-09 05:20:00,1.13183,1.13227,1.13177,1.13202,19000000.0
2007-03-09 05:21:00,1.13208,1.13208,1.13157,1.13157,17000000.0
2007-03-09 05:22:00,1.13172,1.13202,1.13159,1.13159,6400000.0
2007-03-09 05:23:00,1.13166,1.13197,1.1314,1.13163,12000000.0
2007-03-09 05:24:00,1.13159,1.13194,1.13157,1.13173,14400000.0
2007-03-09 05:25:00,1.1317,1.1317,1.13128,1.13128,8200000.0
2007-03-09 05:26:00,1.13172,1.13172,1.13139,1.13152,6600000.0
2007-03-09 05:27:00,1.13162,1.13162,1.1316,1.1316,2600000.0
2007-03-09 05:28:00,1.1316,1.1316,1.1313,1.1313,26800000.0
2007-03-09 05:29:00,1.1317,1.13184,1.13164,1.13184,26800000.0
2007-03-09 05:30:00,1.1314,1.1314,1.1314,1.1314,13200000.0
2007-03-09 05:31:00,1.1313,1.1313,1.1312,1.1313,13200000.0
2007-03-09 05:32:00,1.13171,1.13194,1.13139,1.13139,13200000.0
2007-03-09 05:33:00,1.13159,1.13198,1.1314,1.13141,14200000.0
2007-03-09 05:34:00,1.13171,1.1318,1.13171,1.1318,7400000.0
2007-03-09 05:35:00,1.1313,1.1313,1.1313,1.1313,11600000.0
2007-03-09 05:36:00,1.1312,1.1312,1.1312,1.1312,11600000.0
2007-03-09 05:38:00,1.13193,1.13193,1.1316,1.13179,11600000.0
2007-03-09 05:39:00,1.13207,1.13207,1.13172,1.13184,6000000.0
2007-03-09 05:40:00,1.13187,1.13191,1.13164,1.13191,9000000.0
2007-03-09 05:41:00,1.13182,1.13213,1.13149,1.1318,16400000.0
2007-03-09 05:42:00,1.13215,1.13215,1.13175,1.13197,12800000.0
2007-03-09 05:43:00,1.13202,1.13234,1.1316,1.13201,13000000.0
2007-03-09 05:44:00,1.13144,1.13188,1.13144,1.13162,10600000.0
2007-03-09 05:45:00,1.13202,1.13202,1.13154,1.13177,24000000.0
2007-03-09 05:46:00,1.13167,1.13187,1.13147,1.13181,12800000.0
2007-03-09 05:47:00,1.1314,1.1314,1.1314,1.1314,10000000.0
2007-03-09 05:49:00,1.1313,1.1315,1.1313,1.1315,10000000.0
2007-03-09 05:50:00,1.1313,1.1313,1.1312,1.1312,10000000.0
2007-03-09 05:51:00,1.13133,1.13202,1.13093,1.13202,10000000.0
2007-03-09 05:52:00,1.13133,1.13166,1.13126,1.13166,11200000.0
2007-03-09 05:53:00,1.1317,1.1317,1.13141,1.13143,11400000.0
2007-03-09 05:54:00,1.13203,1.13203,1.13128,1.13143,7800000.0
2007-03-09 05:55:00,1.13123,1.13125,1.13122,1.13122,6600000.0
2007-03-09 05:56:00,1.13121,1.13138,1.13121,1.13135,11000000.0
2007-03-09 05:57:00,1.13144,1.13165,1.13143,1.13148,16400000.0
2007-03-09 05:58:00,1.13122,1.13173,1.13118,1.13142,24600000.0
2007-03-09 05:59:00,1.1316,1.1316,1.13135,1.13139,7400000.0
2007-03-09 06:01:00,1.13166,1.13204,1.13156,1.13157,17200000.0
2007-03-09 06:02:00,1.131,1.131,1.1309,1.1309,11600000.0
2007-03-09 06:03:00,1.1306,1.1309,1.1306,1.1309,11600000.0
2007-03-09 06:04:00,1.13165,1.13196,1.13145,1.13147,11600000.0
2007-03-09 06:05:00,1.13142,1.13142,1.13114,1.13114,2600000.0
2007-03-09 06:06:00,1.13115,1.13122,1.13115,1.13117,4800000.0
2007-03-09 06:07:00,1.13119,1.13121,1.13112,1.13119,6800000.0
2007-03-09 06:08:00,1.13108,1.13138,1.13104,1.13138,10600000.0
2007-03-09 06:09:00,1.13139,1.1317,1.13098,1.13166,27200000.0
2007-03-09 06:10:00,1.1316,1.1316,1.13119,1.13119,10400000.0
2007-03-09 06:11:00,1.1312,1.13128,1.13072,1.13074,14200000.0
2007-03-09 06:12:00,1.13104,1.13145,1.13104,1.13145,8400000.0
2007-03-09 06:13:00,1.13194,1.13208,1.13179,1.13208,5200000.0
2007-03-09 06:14:00,1.13174,1.13174,1.1315,1.1315,8800000.0
2007-03-09 06:15:00,1.1318,1.1318,1.1318,1.1318,2600000.0
2007-03-09 06:16:00,1.1317,1.1318,1.1316,1.1316,2600000.0
2007-03-09 06:17:00,1.1315,1.1316,1.1315,1.1315,2600000.0
2007-03-09 06:19:00,1.1316,1.1316,1.1315,1.1315,2600000.0
2007-03-09 06:20:00,1.1316,1.1316,1.1316,1.1316,2600000.0
2007-03-09 06:21:00,1.13139,1.13139,1.13102,1.13102,2600000.0
2007-03-09 06:22:00,1.13106,1.1317,1.13098,1.13109,18000000.0
2007-03-09 06:23:00,1.13084,1.1314,1.13084,1.13139,20800000.0
2007-03-09 06:24:00,1.13125,1.1313,1.13103,1.13103,19200000.0
2007-03-09 06:25:00,1.1311,1.13127,1.1309,1.1309,8800000.0
2007-03-09 06:26:00,1.13105,1.1314,1.13105,1.13125,12200000.0
2007-03-09 06:27:00,1.13086,1.13103,1.13066,1.13066,9200000.0
2007-03-09 06:28:00,1.13044,1.13135,1.13044,1.13116,16000000.0
2007-03-09 06:29:00,1.13108,1.13108,1.13062,1.13077,13400000.0
2007-03-09 06:30:00,1.13088,1.13088,1.13082,1.13082,2600000.0
2007-03-09 06:31:00,1.13083,1.13083,1.13075,1.13075,3400000.0
2007-03-09 06:32:00,1.13082,1.13082,1.13051,1.13056,8200000.0
2007-03-09 06:33:00,1.13054,1.13106,1.13054,1.13106,9800000.0
2007-03-09 06:34:00,1.13056,1.13059,1.13056,1.13059,2600000.0
2007-03-09 06:36:00,1.13121,1.13121,1.13063,1.13063,10200000.0
2007-03-09 06:37:00,1.1314,1.1314,1.1314,1.1314,8400000.0
2007-03-09 06:38:00,1.13093,1.13093,1.13054,1.13084,8400000.0
2007-03-09 06:39:00,1.13068,1.13077,1.13037,1.1305,14800000.0
2007-03-09 06:40:00,1.13112,1.13112,1.1302,1.13057,10600000.0
2007-03-09 06:41:00,1.13082,1.13119,1.13045,1.13104,15200000.0
2007-03-09 06:42:00,1.1308,1.13082,1.13073,1.13082,8200000.0
2007-03-09 06:43:00,1.13101,1.13101,1.13066,1.13095,13600000.0
2007-03-09 06:44:00,1.13065,1.13079,1.13033,1.13033,9200000.0
2007-03-09 06:45:00,1.1314,1.1314,1.1314,1.1314,21800000.0
2007-03-09 06:46:00,1.1315,1.1315,1.1315,1.1315,21800000.0
2007-03-09 06:47:00,1.1314,1.1315,1.1314,1.1314,21800000.0
2007-03-09 06:48:00,1.1313,1.1314,1.1312,1.1313,21800000.0
2007-03-09 06:49:00,1.13109,1.13109,1.13063,1.13108,21800000.0
2007-03-09 06:50:00,1.13082,1.13092,1.13055,1.1307,22400000.0
2007-03-09 06:51:00,1.1319,1.132,1.1319,1.1319,16000000.0
2007-03-09 06:52:00,1.13082,1.13086,1.13028,1.13059,16000000.0
2007-03-09 06:53:00,1.13067,1.13075,1.13041,1.13075,11800000.0
2007-03-09 06:54:00,1.13067,1.13097,1.13059,1.13097,13200000.0
2007-03-09 06:55:00,1.13078,1.13117,1.13065,1.13101,18200000.0
2007-03-09 06:56:00,1.13074,1.13078,1.1303,1.13069,9200000.0
2007-03-09 06:57:00,1.1318,1.132,1.1318,1.132,20000000.0
2007-03-09 06:58:00,1.13051,1.13107,1.13043,1.13043,20000000.0
2007-03-09 06:59:00,1.13079,1.13079,1.13049,1.13069,17200000.0
2007-03-09 07:00:00,1.1318,1.1318,1.1317,1.1317,9800000.0
2007-03-09 07:01:00,1.13079,1.13082,1.13037,1.13037,9800000.0
2007-03-09 07:02:00,1.13033,1.13066,1.13033,1.13066,4200000.0
2007-03-09 07:03:00,1.13056,1.13056,1.12989,1.12989,21400000.0
2007-03-09 07:04:00,1.13067,1.13067,1.13028,1.13028,3600000.0
2007-03-09 07:05:00,1.1307,1.131,1.13049,1.13082,18800000.0
2007-03-09 07:06:00,1.1318,1.1318,1.1318,1.1318,5200000.0
2007-03-09 07:07:00,1.13061,1.13085,1.13061,1.13085,5200000.0
2007-03-09 07:08:00,1.1318,1.1319,1.1316,1.1318,7400000.0
2007-03-09 07:09:00,1.13079,1.13123,1.13079,1.131,7400000.0
2007-03-09 07:10:00,1.1319,1.1321,1.1319,1.1321,15400000.0
2007-03-09 07:11:00,1.1322,1.1322,1.1312,1.1316,15400000.0
2007-03-09 07:12:00,1.13115,1.13147,1.13108,1.13147,15400000.0
2007-03-09 07:13:00,1.13144,1.13144,1.13123,1.13123,5600000.0
2007-03-09 07:14:00,1.1315,1.13167,1.13115,1.13167,13800000.0
2007-03-09 07:15:00,1.1314,1.13166,1.13109,1.13166,18000000.0
2007-03-09 07:16:00,1.13143,1.1316,1.13113,1.1315,13400000.0
2007-03-09 07:17:00,1.13107,1.13132,1.13058,1.13132,22600000.0
2007-03-09 07:18:00,1.13105,1.13137,1.13083,1.13137,9000000.0
2007-03-09 07:19:00,1.13134,1.13155,1.13107,1.13107,22000000.0
2007-03-09 07:20:00,1.1318,1.1318,1.1317,1.1317,7400000.0
2007-03-09 07:21:00,1.13096,1.13155,1.13096,1.13124,7400000.0
2007-03-09 07:22:00,1.13096,1.13119,1.13076,1.13096,12800000.0
2007-03-09 07:23:00,1.13098,1.13123,1.13087,1.131,11800000.0
2007-03-09 07:24:00,1.13104,1.13135,1.131,1.13135,14800000.0
2007-03-09 07:25:00,1.1315,1.1316,1.1315,1.1315,3200000.0
2007-03-09 07:26:00,1.13099,1.13099,1.13088,1.13088,3200000.0
2007-03-09 07:27:00,1.13089,1.13097,1.13089,1.13097,3200000.0
2007-03-09 07:28:00,1.13101,1.13124,1.13079,1.13079,6200000.0
2007-03-09 07:29:00,1.13087,1.13101,1.13087,1.13089,11000000.0
2007-03-09 07:30:00,1.13092,1.13127,1.13064,1.13081,12200000.0
2007-03-09 07:31:00,1.1316,1.1317,1.1316,1.1317,10400000.0
2007-03-09 07:32:00,1.1319,1.132,1.1318,1.1318,10400000.0
2007-03-09 07:33:00,1.13114,1.13114,1.13081,1.13084,10400000.0
2007-03-09 07:34:00,1.1317,1.1317,1.1317,1.1317,13200000.0
2007-03-09 07:35:00,1.1315,1.1317,1.1315,1.1317,13200000.0
2007-03-09 07:36:00,1.1318,1.1318,1.1318,1.1318,13200000.0
2007-03-09 07:37:00,1.13104,1.13104,1.13031,1.13031,13200000.0
2007-03-09 07:38:00,1.13089,1.13089,1.13017,1.13048,9000000.0
2007-03-09 07:39:00,1.132,1.132,1.132,1.132,24800000.0
2007-03-09 07:40:00,1.13083,1.13104,1.13034,1.13034,24800000.0
2007-03-09 07:41:00,1.13102,1.1312,1.13087,1.1311,12400000.0
2007-03-09 07:42:00,1.13085,1.13115,1.13079,1.13097,16800000.0
2007-03-09 07:44:00,1.13097,1.131,1.13069,1.13073,7800000.0
2007-03-09 07:45:00,1.1318,1.1318,1.1318,1.1318,15000000.0
2007-03-09 07:46:00,1.13091,1.13108,1.13078,1.13096,15000000.0
2007-03-09 07:47:00,1.13119,1.13146,1.13095,1.13095,14400000.0
2007-03-09 07:48:00,1.13101,1.13111,1.13076,1.13076,4600000.0
2007-03-09 07:49:00,1.13104,1.13175,1.13104,1.13133,14000000.0
2007-03-09 07:50:00,1.13122,1.13166,1.13114,1.13114,10600000.0
2007-03-09 07:51:00,1.13172,1.13173,1.1314,1.13162,23400000.0
2007-03-09 07:52:00,1.13115,1.13136,1.13104,1.13129,12400000.0
2007-03-09 07:53:00,1.13131,1.13166,1.1313,1.1313,11600000.0
2007-03-09 07:54:00,1.13158,1.1322,1.13151,1.13173,14400000.0
2007-03-09 07:55:00,1.13146,1.13146,1.13138,1.13138,9200000.0
2007-03-09 07:56:00,1.13139,1.13145,1.13083,1.13145,10800000.0
2007-03-09 07:57:00,1.13113,1.13146,1.13113,1.13145,16800000.0
2007-03-09 07:58:00,1.13135,1.13153,1.13102,1.13118,8200000.0
2007-03-09 07:59:00,1.1315,1.13176,1.13129,1.13162,24400000.0
2007-03-09 08:00:00,1.13148,1.13174,1.13148,1.13174,10400000.0
2007-03-09 08:01:00,1.13141,1.13173,1.13141,1.13158,5800000.0
2007-03-09 08:02:00,1.1312,1.1319,1.1312,1.1319,18800000.0
2007-03-09 08:03:00,1.13155,1.13155,1.13032,1.13082,18800000.0
2007-03-09 08:04:00,1.13096,1.13119,1.13092,1.13094,22600000.0
2007-03-09 08:05:00,1.13103,1.1313,1.13078,1.13123,15000000.0
2007-03-09 08:06:00,1.1311,1.1314,1.1311,1.1311,37200000.0
2007-03-09 08:07:00,1.13144,1.13162,1.13112,1.13162,37200000.0
2007-03-09 08:08:00,1.13151,1.13154,1.13093,1.13093,12200000.0
2007-03-09 08:09:00,1.13136,1.13136,1.1309,1.1309,6800000.0
2007-03-09 08:10:00,1.13153,1.13164,1.13126,1.13129,23000000.0
2007-03-09 08:11:00,1.13141,1.13172,1.13117,1.13132,30400000.0
2007-03-09 08:12:00,1.13117,1.13159,1.13107,1.13159,17200000.0
2007-03-09 08:13:00,1.13126,1.13148,1.13095,1.13119,34400000.0
2007-03-09 08:14:00,1.13101,1.13136,1.13077,1.13114,15400000.0
2007-03-09 08:15:00,1.13102,1.13177,1.13102,1.13139,7000000.0
2007-03-09 08:16:00,1.1315,1.1315,1.13064,1.13109,15400000.0
2007-03-09 08:17:00,1.13105,1.13132,1.13087,1.13132,16000000.0
2007-03-09 08:18:00,1.13134,1.13134,1.13074,1.13111,27600000.0
2007-03-09 08:19:00,1.13068,1.1311,1.13068,1.13107,16200000.0
2007-03-09 08:20:00,1.13118,1.13139,1.13081,1.13096,7800000.0
2007-03-09 08:21:00,1.13137,1.13145,1.13086,1.13117,18600000.0
2007-03-09 08:22:00,1.13106,1.13115,1.13099,1.13115,5800000.0
2007-03-09 08:23:00,1.13104,1.1312,1.1307,1.1307,17400000.0
2007-03-09 08:24:00,1.13089,1.13113,1.13071,1.13107,10000000.0
2007-03-09 08:25:00,1.13095,1.13114,1.13095,1.13114,2600000.0
2007-03-09 08:26:00,1.13076,1.13096,1.13065,1.13079,9400000.0
2007-03-09 08:27:00,1.13083,1.13102,1.1306,1.13091,13800000.0
2007-03-09 08:28:00,1.13111,1.13111,1.13082,1.13084,27600000.0
2007-03-09 08:29:00,1.13091,1.13118,1.13091,1.13118,11400000.0
2007-03-09 08:30:00,1.13133,1.1317,1.13133,1.13134,5600000.0
2007-03-09 08:31:00,1.13112,1.13131,1.13091,1.13102,16400000.0
2007-03-09 08:32:00,1.13125,1.13148,1.13112,1.13112,20200000.0
2007-03-09 08:33:00,1.13083,1.13136,1.13083,1.13136,10600000.0
2007-03-09 08:34:00,1.13133,1.13133,1.13102,1.13109,11400000.0
2007-03-09 08:35:00,1.13105,1.13133,1.13093,1.13119,23400000.0
2007-03-09 08:36:00,1.1313,1.13179,1.1311,1.1311,10600000.0
2007-03-09 08:37:00,1.13123,1.13144,1.13122,1.13144,11800000.0
2007-03-09 08:38:00,1.13113,1.13173,1.13095,1.13123,8200000.0
2007-03-09 08:39:00,1.13136,1.13184,1.13131,1.13131,13600000.0
2007-03-09 08:40:00,1.13136,1.1314,1.13115,1.13115,12800000.0
2007-03-09 08:41:00,1.1324,1.1324,1.1324,1.1324,26200000.0
2007-03-09 08:42:00,1.13108,1.13138,1.1307,1.13133,26200000.0
2007-03-09 08:43:00,1.1323,1.1323,1.1323,1.1323,20600000.0
2007-03-09 08:44:00,1.13117,1.13152,1.13103,1.13152,20600000.0
2007-03-09 08:45:00,1.13152,1.13194,1.13135,1.13135,20800000.0
2007-03-09 08:46:00,1.13138,1.13138,1.1312,1.1313,18400000.0
2007-03-09 08:47:00,1.13105,1.13108,1.13097,1.13097,7600000.0
2007-03-09 08:48:00,1.13131,1.13171,1.13122,1.1313,17200000.0
2007-03-09 08:49:00,1.13144,1.13144,1.13115,1.13115,4200000.0
2007-03-09 08:50:00,1.13126,1.13173,1.13111,1.13173,17600000.0
2007-03-09 08:51:00,1.13127,1.13168,1.13126,1.13146,67800000.0
2007-03-09 08:52:00,1.13124,1.13179,1.1312,1.13179,20400000.0
2007-03-09 08:53:00,1.13159,1.13159,1.13088,1.13108,10200000.0
2007-03-09 08:54:00,1.13151,1.13164,1.13131,1.13131,7600000.0
2007-03-09 08:55:00,1.13178,1.1319,1.13135,1.13135,12600000.0
2007-03-09 08:56:00,1.13169,1.13169,1.1313,1.13163,10800000.0
2007-03-09 08:57:00,1.13164,1.13206,1.13136,1.13183,22600000.0
2007-03-09 08:58:00,1.13157,1.13168,1.13132,1.13141,24000000.0
2007-03-09 08:59:00,1.13131,1.13157,1.13115,1.13126,12200000.0
2007-03-09 09:00:00,1.13103,1.13107,1.13074,1.13084,17400000.0
2007-03-09 09:01:00,1.13097,1.13099,1.13053,1.13064,15800000.0
2007-03-09 09:02:00,1.13061,1.13112,1.13061,1.13112,14000000.0
2007-03-09 09:03:00,1.131,1.13131,1.13074,1.13105,12400000.0
2007-03-09 09:04:00,1.13078,1.13129,1.13078,1.13129,14000000.0
2007-03-09 09:05:00,1.1308,1.13103,1.13068,1.13073,8400000.0
2007-03-09 09:06:00,1.13131,1.13131,1.13051,1.13061,18200000.0
2007-03-09 09:07:00,1.13062,1.13121,1.1305,1.13076,16200000.0
2007-03-09 09:08:00,1.13085,1.13109,1.13075,1.13109,10000000.0
2007-03-09 09:09:00,1.13097,1.13126,1.13084,1.13126,9400000.0
2007-03-09 09:10:00,1.13126,1.13155,1.13107,1.13152,12200000.0
2007-03-09 09:11:00,1.1323,1.1323,1.1323,1.1323,11200000.0
2007-03-09 09:12:00,1.13154,1.13154,1.13076,1.13118,11200000.0
2007-03-09 09:13:00,1.13079,1.13112,1.13053,1.13089,13800000.0
2007-03-09 09:14:00,1.13093,1.13138,1.13093,1.13138,9600000.0
2007-03-09 09:15:00,1.1311,1.13165,1.13104,1.13104,14800000.0
2007-03-09 09:16:00,1.13084,1.13112,1.13058,1.131,17200000.0
2007-03-09 09:17:00,1.131,1.13117,1.1308,1.13101,5200000.0
2007-03-09 09:18:00,1.13115,1.13115,1.13097,1.13104,6400000.0
2007-03-09 09:19:00,1.13059,1.13121,1.13059,1.13112,12400000.0
2007-03-09 09:20:00,1.13108,1.13126,1.13086,1.13125,17000000.0
2007-03-09 09:21:00,1.13084,1.13087,1.1307,1.13071,15600000.0
2007-03-09 09:22:00,1.13124,1.13127,1.13095,1.13108,9600000.0
2007-03-09 09:23:00,1.1316,1.13203,1.13153,1.13161,19600000.0
2007-03-09 09:24:00,1.13149,1.13225,1.13121,1.13121,13400000.0
2007-03-09 09:25:00,1.13195,1.13195,1.13117,1.1313,22400000.0
2007-03-09 09:26:00,1.13186,1.132,1.13163,1.132,8400000.0
2007-03-09 09:27:00,1.13244,1.13244,1.13177,1.13177,16400000.0
2007-03-09 09:28:00,1.13186,1.13233,1.13186,1.13233,7000000.0
2007-03-09 09:29:00,1.1308,1.1308,1.1305,1.1305,15200000.0
2007-03-09 09:30:00,1.13226,1.13283,1.13226,1.13258,15200000.0
2007-03-09 09:31:00,1.132,1.13231,1.132,1.13202,11200000.0
2007-03-09 09:32:00,1.13241,1.13241,1.13187,1.13228,18200000.0
2007-03-09 09:33:00,1.13276,1.13276,1.13198,1.13231,12200000.0
2007-03-09 09:34:00,1.1324,1.1324,1.13202,1.13211,15400000.0
2007-03-09 09:35:00,1.13219,1.13237,1.13195,1.13227,11200000.0
2007-03-09 09:36:00,1.13237,1.13237,1.13215,1.13215,10600000.0
2007-03-09 09:37:00,1.13223,1.13266,1.13223,1.13266,17600000.0
2007-03-09 09:38:00,1.13253,1.13254,1.13213,1.13254,12200000.0
2007-03-09 09:39:00,1.13226,1.13236,1.132,1.132,12200000.0
2007-03-09 09:40:00,1.13187,1.132,1.13171,1.13172,14000000.0
2007-03-09 09:41:00,1.13145,1.13225,1.13145,1.13225,9000000.0
2007-03-09 09:42:00,1.131,1.1311,1.1306,1.1311,2600000.0
2007-03-09 09:43:00,1.13205,1.13251,1.13205,1.13251,2600000.0
2007-03-09 09:44:00,1.13161,1.13169,1.13161,1.13169,2600000.0
2007-03-09 09:45:00,1.13188,1.13188,1.13146,1.13173,22000000.0
2007-03-09 09:46:00,1.13198,1.132,1.13149,1.132,12400000.0
2007-03-09 09:47:00,1.13175,1.13202,1.13168,1.13175,12800000.0
2007-03-09 09:48:00,1.13216,1.13247,1.13201,1.13247,20600000.0
2007-03-09 09:49:00,1.13186,1.13197,1.13186,1.13197,12000000.0
2007-03-09 09:50:00,1.13247,1.13247,1.13169,1.13169,15200000.0
2007-03-09 09:51:00,1.13179,1.13183,1.13158,1.13171,17400000.0
2007-03-09 09:52:00,1.13178,1.1322,1.13153,1.13171,15200000.0
2007-03-09 09:53:00,1.1315,1.1319,1.1315,1.13166,12600000.0
2007-03-09 09:54:00,1.1322,1.1322,1.13163,1.13193,9400000.0
2007-03-09 09:55:00,1.13195,1.13195,1.13146,1.13146,4200000.0
2007-03-09 09:56:00,1.13194,1.13194,1.1314,1.1319,32200000.0
2007-03-09 09:57:00,1.13167,1.1321,1.13139,1.13208,14200000.0
2007-03-09 09:58:00,1.1307,1.1309,1.1307,1.1309,8800000.0
2007-03-09 09:59:00,1.13213,1.13238,1.13195,1.13195,8800000.0
2007-03-09 10:00:00,1.1307,1.1307,1.1307,1.1307,16400000.0
2007-03-09 10:01:00,1.1306,1.1306,1.1306,1.1306,16400000.0
2007-03-09 10:02:00,1.13194,1.13203,1.13132,1.13132,16400000.0
2007-03-09 10:03:00,1.13124,1.1319,1.13112,1.1319,6800000.0
2007-03-09 10:04:00,1.13198,1.13206,1.13148,1.13152,13200000.0
2007-03-09 10:05:00,1.1306,1.1307,1.1306,1.1307,16800000.0
2007-03-09 10:06:00,1.13165,1.13201,1.13163,1.13177,16800000.0
2007-03-09 10:07:00,1.13186,1.13186,1.13148,1.1315,16200000.0
2007-03-09 10:08:00,1.1303,1.1303,1.1294,1.1298,21800000.0
2007-03-09 10:09:00,1.1296,1.1298,1.1295,1.1296,21800000.0
2007-03-09 10:10:00,1.13161,1.13193,1.1314,1.1314,21800000.0
2007-03-09 10:11:00,1.13147,1.13186,1.13147,1.13186,5600000.0
2007-03-09 10:12:00,1.13183,1.13187,1.13144,1.13157,65800000.0
2007-03-09 10:13:00,1.13154,1.13175,1.13133,1.13135,14800000.0
2007-03-09 10:14:00,1.13115,1.13137,1.1309,1.1309,22600000.0
2007-03-09 10:15:00,1.13096,1.13123,1.1306,1.1306,8600000.0
2007-03-09 10:16:00,1.13074,1.13104,1.13036,1.13077,23800000.0
2007-03-09 10:17:00,1.1307,1.13098,1.13068,1.13098,11800000.0
2007-03-09 10:18:00,1.131,1.131,1.13054,1.13056,9000000.0
2007-03-09 10:19:00,1.1306,1.13067,1.1306,1.13067,5600000.0
2007-03-09 10:20:00,1.13026,1.13051,1.13017,1.13051,10400000.0
2007-03-09 10:21:00,1.13068,1.13068,1.13003,1.13003,8000000.0
2007-03-09 10:22:00,1.12993,1.13062,1.12993,1.13062,2600000.0
2007-03-09 10:23:00,1.13038,1.13038,1.13013,1.13037,18800000.0
2007-03-09 10:24:00,1.1303,1.13068,1.12992,1.12999,12400000.0
2007-03-09 10:25:00,1.13006,1.13028,1.12965,1.12965,11400000.0
2007-03-09 10:26:00,1.13002,1.13002,1.12983,1.12985,26200000.0
2007-03-09 10:27:00,1.12975,1.13005,1.12961,1.13005,16400000.0
2007-03-09 10:28:00,1.13014,1.1305,1.13005,1.13022,10000000.0
2007-03-09 10:29:00,1.1299,1.13014,1.12987,1.12997,6200000.0
2007-03-09 10:30:00,1.13009,1.13059,1.12996,1.13059,13600000.0
2007-03-09 10:31:00,1.13038,1.13038,1.13038,1.13038,3200000.0
2007-03-09 10:32:00,1.13045,1.13075,1.13031,1.13064,8800000.0
2007-03-09 10:33:00,1.13022,1.13062,1.13022,1.13027,7200000.0
2007-03-09 10:34:00,1.1304,1.1305,1.1301,1.1305,13000000.0
2007-03-09 10:35:00,1.1306,1.1307,1.1304,1.1304,13000000.0
2007-03-09 10:36:00,1.1303,1.1304,1.1302,1.1302,13000000.0
2007-03-09 10:37:00,1.13038,1.13087,1.13023,1.13068,13000000.0
2007-03-09 10:38:00,1.13035,1.13064,1.13022,1.13057,10800000.0
2007-03-09 10:39:00,1.13038,1.1308,1.13026,1.1308,19800000.0
2007-03-09 10:40:00,1.13064,1.13064,1.13015,1.13038,13000000.0
2007-03-09 10:41:00,1.13064,1.131,1.13047,1.13084,20800000.0
2007-03-09 10:42:00,1.13075,1.13086,1.13034,1.13045,12200000.0
2007-03-09 10:43:00,1.13066,1.13116,1.13061,1.13061,14200000.0
2007-03-09 10:44:00,1.13065,1.13115,1.13064,1.13115,17000000.0
2007-03-09 10:45:00,1.1312,1.1312,1.13058,1.13075,18200000.0
2007-03-09 10:46:00,1.13095,1.13133,1.13065,1.13092,24600000.0
2007-03-09 10:47:00,1.13069,1.13117,1.13069,1.13079,6800000.0
2007-03-09 10:48:00,1.13102,1.13132,1.13102,1.13132,9200000.0
2007-03-09 10:49:00,1.1312,1.1314,1.1312,1.1314,10400000.0
2007-03-09 10:50:00,1.13131,1.13131,1.1305,1.1305,10400000.0
2007-03-09 10:51:00,1.13028,1.13063,1.13026,1.13063,10200000.0
2007-03-09 10:52:00,1.13019,1.13044,1.13001,1.13017,12200000.0
2007-03-09 10:53:00,1.12999,1.1303,1.12996,1.13023,11000000.0
2007-03-09 10:54:00,1.12988,1.13017,1.12988,1.13001,36400000.0
2007-03-09 10:55:00,1.13025,1.13044,1.13014,1.13034,14400000.0
2007-03-09 10:56:00,1.13024,1.13052,1.13019,1.1304,17200000.0
2007-03-09 10:57:00,1.13038,1.13071,1.13036,1.13061,23800000.0
2007-03-09 10:58:00,1.13035,1.13035,1.12984,1.12999,11000000.0
2007-03-09 10:59:00,1.12997,1.13019,1.12965,1.12983,10400000.0
2007-03-09 11:00:00,1.12992,1.13022,1.12982,1.13002,17800000.0
2007-03-09 11:01:00,1.13014,1.13061,1.12997,1.13012,7200000.0
2007-03-09 11:02:00,1.1304,1.1304,1.1304,1.1304,31000000.0
2007-03-09 11:03:00,1.13021,1.13032,1.12994,1.13013,31000000.0
2007-03-09 11:04:00,1.1305,1.1305,1.1302,1.1303,18000000.0
2007-03-09 11:05:00,1.13013,1.13028,1.13,1.13028,18000000.0
2007-03-09 11:06:00,1.13051,1.13056,1.13032,1.13032,10000000.0
2007-03-09 11:07:00,1.1303,1.1303,1.12988,1.12996,18000000.0
2007-03-09 11:08:00,1.13006,1.13011,1.12912,1.12912,12400000.0
2007-03-09 11:09:00,1.12952,1.12953,1.12899,1.12953,8600000.0
2007-03-09 11:10:00,1.12959,1.12973,1.12941,1.1296,13200000.0
2007-03-09 11:11:00,1.12942,1.12969,1.12924,1.12932,22800000.0
2007-03-09 11:12:00,1.12928,1.12947,1.129,1.12932,16000000.0
2007-03-09 11:13:00,1.12906,1.12928,1.12876,1.12876,21400000.0
2007-03-09 11:14:00,1.12932,1.12972,1.1292,1.12946,11400000.0
2007-03-09 11:15:00,1.12929,1.12956,1.12921,1.12946,10400000.0
2007-03-09 11:16:00,1.131,1.131,1.1309,1.1309,15200000.0
2007-03-09 11:17:00,1.12939,1.12943,1.12898,1.12942,15200000.0
2007-03-09 11:18:00,1.12956,1.1299,1.12951,1.1296,27600000.0
2007-03-09 11:19:00,1.12988,1.12988,1.12931,1.12947,16600000.0
2007-03-09 11:20:00,1.12959,1.12976,1.12951,1.12976,14600000.0
2007-03-09 11:21:00,1.13012,1.13013,1.12998,1.12998,16000000.0
2007-03-09 11:22:00,1.13014,1.13041,1.13003,1.13003,20600000.0
2007-03-09 11:23:00,1.13008,1.13025,1.12971,1.12977,12800000.0
2007-03-09 11:24:00,1.12999,1.13039,1.12999,1.13022,12600000.0
2007-03-09 11:25:00,1.13052,1.13073,1.1301,1.13032,7800000.0
2007-03-09 11:26:00,1.13024,1.13065,1.13022,1.13022,11600000.0
2007-03-09 11:27:00,1.13021,1.13041,1.12996,1.1303,16000000.0
2007-03-09 11:28:00,1.1306,1.13072,1.13041,1.13046,14800000.0
2007-03-09 11:29:00,1.13055,1.13107,1.13047,1.13047,11000000.0
2007-03-09 11:30:00,1.13017,1.13061,1.13017,1.13023,9200000.0
2007-03-09 11:31:00,1.13006,1.13044,1.12973,1.1303,18800000.0
2007-03-09 11:32:00,1.13067,1.13067,1.13021,1.13021,10000000.0
2007-03-09 11:33:00,1.1296,1.13018,1.1296,1.13018,11000000.0
2007-03-09 11:34:00,1.13017,1.13017,1.1298,1.1298,12400000.0
2007-03-09 11:35:00,1.12966,1.13008,1.12966,1.12988,6200000.0
2007-03-09 11:36:00,1.1301,1.1301,1.12946,1.12946,6200000.0
2007-03-09 11:37:00,1.12978,1.12991,1.12963,1.12968,17400000.0
2007-03-09 11:38:00,1.12964,1.13001,1.12936,1.12975,22200000.0
2007-03-09 11:39:00,1.1299,1.1302,1.1299,1.13013,11200000.0
2007-03-09 11:40:00,1.13043,1.13043,1.13012,1.13028,13400000.0
2007-03-09 11:41:00,1.13036,1.13064,1.13032,1.13063,24400000.0
2007-03-09 11:42:00,1.13035,1.13092,1.13018,1.13092,18600000.0
2007-03-09 11:43:00,1.13057,1.13084,1.13028,1.13057,19400000.0
2007-03-09 11:44:00,1.13054,1.13088,1.13034,1.1306,16400000.0
2007-03-09 11:45:00,1.13043,1.13115,1.13043,1.13058,25200000.0
2007-03-09 11:46:00,1.13095,1.13095,1.13047,1.13047,15600000.0
2007-03-09 11:47:00,1.13047,1.13084,1.13045,1.13077,21200000.0
2007-03-09 11:48:00,1.13084,1.13103,1.1307,1.1307,10400000.0
2007-03-09 11:49:00,1.13117,1.13117,1.13043,1.13058,13200000.0
2007-03-09 11:50:00,1.13068,1.13121,1.13054,1.13076,36800000.0
2007-03-09 11:51:00,1.13083,1.13122,1.13057,1.13081,21400000.0
2007-03-09 11:52:00,1.13092,1.13093,1.13056,1.13064,12400000.0
2007-03-09 11:53:00,1.13025,1.13102,1.13014,1.13102,11400000.0
2007-03-09 11:54:00,1.13063,1.13063,1.13006,1.13006,13000000.0
2007-03-09 11:55:00,1.13044,1.13057,1.13009,1.13028,21400000.0
2007-03-09 11:56:00,1.13033,1.13061,1.12995,1.13014,18000000.0
2007-03-09 11:57:00,1.12974,1.13,1.1295,1.13,21400000.0
2007-03-09 11:58:00,1.1297,1.12984,1.12953,1.12953,31800000.0
2007-03-09 11:59:00,1.12977,1.1301,1.12965,1.12984,10000000.0
2007-03-09 12:00:00,1.12989,1.13006,1.12985,1.1299,11000000.0
2007-03-09 12:01:00,1.1309,1.1313,1.1309,1.1313,18800000.0
2007-03-09 12:02:00,1.13001,1.13024,1.13001,1.13004,18800000.0
2007-03-09 12:03:00,1.1313,1.1313,1.1313,1.1313,8200000.0
2007-03-09 12:04:00,1.12989,1.12994,1.12963,1.12987,8200000.0
2007-03-09 12:05:00,1.12961,1.12961,1.12934,1.12934,18800000.0
2007-03-09 12:06:00,1.12942,1.12976,1.12942,1.12963,27400000.0
2007-03-09 12:07:00,1.12988,1.13027,1.12954,1.13027,14200000.0
2007-03-09 12:08:00,1.13014,1.13014,1.12957,1.12981,27600000.0
2007-03-09 12:09:00,1.12979,1.1305,1.12979,1.13026,6800000.0
2007-03-09 12:10:00,1.13012,1.13029,1.12993,1.13014,19000000.0
2007-03-09 12:11:00,1.1299,1.1304,1.12981,1.12981,11200000.0
2007-03-09 12:12:00,1.12987,1.13032,1.12987,1.13005,27800000.0
2007-03-09 12:13:00,1.13006,1.13037,1.13006,1.13037,18800000.0
2007-03-09 12:14:00,1.13056,1.13085,1.13052,1.13052,12600000.0
2007-03-09 12:15:00,1.13047,1.13086,1.13046,1.13069,7400000.0
2007-03-09 12:16:00,1.13047,1.13085,1.13047,1.13059,9400000.0
2007-03-09 12:17:00,1.13069,1.13076,1.1302,1.13052,18600000.0
2007-03-09 12:18:00,1.13082,1.13099,1.13058,1.13058,18200000.0
2007-03-09 12:19:00,1.13071,1.13091,1.13065,1.13074,11600000.0
2007-03-09 12:20:00,1.13072,1.13104,1.13053,1.13069,12600000.0
2007-03-09 12:21:00,1.13054,1.13064,1.13054,1.13064,14200000.0
2007-03-09 12:22:00,1.13053,1.13071,1.13051,1.13071,25400000.0
2007-03-09 12:23:00,1.1303,1.1303,1.1303,1.1303,10200000.0
2007-03-09 12:24:00,1.13072,1.13084,1.13049,1.13054,10200000.0
2007-03-09 12:25:00,1.1304,1.1306,1.1304,1.1305,10200000.0
2007-03-09 12:26:00,1.13062,1.13109,1.13062,1.13087,10200000.0
2007-03-09 12:27:00,1.13061,1.13064,1.1304,1.13042,13400000.0
2007-03-09 12:28:00,1.13096,1.13103,1.13074,1.13085,22800000.0
2007-03-09 12:30:00,1.13081,1.13135,1.13034,1.1305,22000000.0
2007-03-09 12:31:00,1.13077,1.13101,1.13062,1.13101,4400000.0
2007-03-09 12:32:00,1.13078,1.13105,1.13058,1.13094,20600000.0
2007-03-09 12:33:00,1.13096,1.13096,1.13077,1.13095,8400000.0
2007-03-09 12:34:00,1.13088,1.13099,1.13052,1.13087,20800000.0
2007-03-09 12:35:00,1.1309,1.131,1.1308,1.131,3200000.0
2007-03-09 12:36:00,1.13044,1.13071,1.13044,1.13071,3200000.0
2007-03-09 12:37:00,1.13061,1.13061,1.13046,1.13046,17600000.0
2007-03-09 12:38:00,1.1304,1.13061,1.13033,1.13054,15200000.0
2007-03-09 12:39:00,1.13055,1.13069,1.13024,1.13069,22200000.0
2007-03-09 12:40:00,1.13049,1.13081,1.13034,1.13034,10400000.0
2007-03-09 12:41:00,1.13046,1.13082,1.13046,1.13059,26600000.0
2007-03-09 12:42:00,1.13061,1.13073,1.12976,1.12976,10000000.0
2007-03-09 12:43:00,1.13038,1.13038,1.12996,1.13019,11400000.0
2007-03-09 12:44:00,1.12977,1.13021,1.12977,1.13,9800000.0
2007-03-09 12:45:00,1.12982,1.13007,1.12979,1.13007,15800000.0
2007-03-09 12:46:00,1.1303,1.13045,1.13009,1.13009,6800000.0
2007-03-09 12:47:00,1.1308,1.1309,1.1308,1.1309,24000000.0
2007-03-09 12:48:00,1.13041,1.13052,1.13024,1.13035,24000000.0
2007-03-09 12:49:00,1.13022,1.13052,1.12966,1.12991,16200000.0
2007-03-09 12:50:00,1.13006,1.13034,1.13001,1.13034,6800000.0
2007-03-09 12:51:00,1.1303,1.13057,1.13023,1.13031,17000000.0
2007-03-09 12:52:00,1.13044,1.1307,1.13021,1.1307,12000000.0
2007-03-09 12:53:00,1.13025,1.13045,1.13012,1.13024,11600000.0
2007-03-09 12:54:00,1.1312,1.1312,1.1307,1.1307,20200000.0
2007-03-09 12:55:00,1.13031,1.13044,1.12979,1.12995,20200000.0
2007-03-09 12:56:00,1.13008,1.13014,1.12979,1.13014,4200000.0
2007-03-09 12:57:00,1.1305,1.1305,1.1304,1.1305,26200000.0
2007-03-09 12:58:00,1.1306,1.1306,1.1305,1.1305,26200000.0
2007-03-09 12:59:00,1.12999,1.13053,1.12999,1.13053,26200000.0
2007-03-09 13:00:00,1.13075,1.13075,1.1303,1.1303,14000000.0
2007-03-09 13:01:00,1.13062,1.13087,1.13058,1.13087,13200000.0
2007-03-09 13:02:00,1.13091,1.13104,1.13058,1.13104,6200000.0
2007-03-09 13:03:00,1.13074,1.13114,1.1305,1.13066,31200000.0
2007-03-09 13:04:00,1.13094,1.13119,1.13056,1.13064,13000000.0
2007-03-09 13:05:00,1.13102,1.13102,1.13086,1.13086,2600000.0
2007-03-09 13:06:00,1.13093,1.13098,1.1305,1.13058,20200000.0
2007-03-09 13:07:00,1.13047,1.13093,1.13047,1.13067,25600000.0
2007-03-09 13:08:00,1.13068,1.13068,1.13046,1.13053,15600000.0
2007-03-09 13:09:00,1.13079,1.13089,1.13027,1.13065,20000000.0
2007-03-09 13:10:00,1.1301,1.1301,1.1301,1.1301,13000000.0
2007-03-09 13:11:00,1.1306,1.13065,1.1303,1.13063,13000000.0
2007-03-09 13:12:00,1.13079,1.13079,1.13001,1.13001,22800000.0
2007-03-09 13:13:00,1.12983,1.13042,1.12981,1.1302,19800000.0
2007-03-09 13:14:00,1.13008,1.13024,1.12995,1.12995,20400000.0
2007-03-09 13:15:00,1.13,1.1302,1.13,1.1302,18800000.0
2007-03-09 13:16:00,1.13005,1.13043,1.13,1.13,18800000.0
2007-03-09 13:17:00,1.1298,1.13016,1.1298,1.12997,11400000.0
2007-03-09 13:18:00,1.13006,1.13037,1.12986,1.13037,19200000.0
2007-03-09 13:19:00,1.13038,1.13071,1.12984,1.13071,21800000.0
2007-03-09 13:20:00,1.13035,1.13035,1.12993,1.13,16000000.0
2007-03-09 13:21:00,1.12988,1.13018,1.12958,1.13018,14800000.0
2007-03-09 13:22:00,1.13,1.13041,1.12994,1.12994,18600000.0
2007-03-09 13:23:00,1.12995,1.13019,1.12989,1.12989,8600000.0
2007-03-09 13:24:00,1.1307,1.1307,1.1305,1.1307,11200000.0
2007-03-09 13:25:00,1.13027,1.13034,1.12985,1.12985,11200000.0
2007-03-09 13:26:00,1.12997,1.13007,1.12931,1.12968,5400000.0
2007-03-09 13:27:00,1.13009,1.13009,1.12969,1.1297,18000000.0
2007-03-09 13:28:00,1.12996,1.13016,1.12969,1.12987,14800000.0
2007-03-09 13:30:00,1.12993,1.13022,1.12989,1.12989,9800000.0
2007-03-09 13:31:00,1.1306,1.1306,1.1305,1.1305,18600000.0
2007-03-09 13:32:00,1.12995,1.1303,1.12995,1.13017,18600000.0
2007-03-09 13:33:00,1.13063,1.13071,1.13013,1.13018,7600000.0
2007-03-09 13:34:00,1.13027,1.13062,1.13019,1.13047,24400000.0
2007-03-09 13:35:00,1.13057,1.13062,1.13027,1.13062,11200000.0
2007-03-09 13:36:00,1.13051,1.13051,1.13044,1.13047,10800000.0
2007-03-09 13:37:00,1.1305,1.1305,1.1304,1.1304,13800000.0
2007-03-09 13:38:00,1.13063,1.13068,1.13038,1.13042,13800000.0
2007-03-09 13:39:00,1.1305,1.131,1.1305,1.131,11000000.0
2007-03-09 13:40:00,1.13075,1.13089,1.13064,1.1308,11000000.0
2007-03-09 13:41:00,1.13062,1.13084,1.13062,1.13066,9200000.0
2007-03-09 13:42:00,1.13096,1.13134,1.13092,1.13112,10800000.0
2007-03-09 13:43:00,1.13084,1.13127,1.13084,1.13086,20000000.0
2007-03-09 13:44:00,1.13083,1.13083,1.13048,1.13049,18200000.0
2007-03-09 13:45:00,1.13045,1.13114,1.13045,1.13047,17600000.0
2007-03-09 13:46:00,1.13033,1.13082,1.13033,1.13082,7400000.0
2007-03-09 13:47:00,1.1305,1.1305,1.1303,1.1303,14000000.0
2007-03-09 13:48:00,1.13059,1.13096,1.13043,1.13061,14000000.0
2007-03-09 13:49:00,1.13076,1.13112,1.13048,1.13082,24800000.0
2007-03-09 13:50:00,1.13109,1.13156,1.13078,1.13079,15000000.0
2007-03-09 13:51:00,1.13057,1.13098,1.13054,1.13098,17400000.0
2007-03-09 13:52:00,1.13055,1.13074,1.13054,1.13071,13200000.0
2007-03-09 13:53:00,1.13064,1.13084,1.13058,1.13066,16800000.0
2007-03-09 13:54:00,1.1308,1.1308,1.13035,1.13078,18200000.0
2007-03-09 13:55:00,1.13084,1.13084,1.13011,1.13037,12400000.0
2007-03-09 13:56:00,1.12999,1.13064,1.12999,1.13034,10800000.0
2007-03-09 13:57:00,1.12979,1.13041,1.12979,1.1303,7400000.0
2007-03-09 13:58:00,1.13035,1.13045,1.12998,1.12998,7800000.0
2007-03-09 13:59:00,1.12989,1.13004,1.12985,1.12991,13600000.0
2007-03-09 14:00:00,1.12996,1.13024,1.12994,1.12999,7800000.0
2007-03-09 14:01:00,1.13012,1.13012,1.12958,1.12958,6800000.0
2007-03-09 14:02:00,1.12929,1.12973,1.12929,1.12932,13200000.0
2007-03-09 14:03:00,1.12927,1.12979,1.12926,1.12969,22000000.0
2007-03-09 14:04:00,1.12982,1.1301,1.12974,1.12974,11000000.0
2007-03-09 14:05:00,1.13024,1.1303,1.12988,1.12994,22800000.0
2007-03-09 14:06:00,1.1298,1.1298,1.1297,1.1297,8600000.0
2007-03-09 14:07:00,1.1299,1.1299,1.1297,1.1298,8600000.0
2007-03-09 14:08:00,1.13015,1.13031,1.12984,1.13021,8600000.0
2007-03-09 14:09:00,1.12991,1.13016,1.12991,1.12995,18800000.0
2007-03-09 14:10:00,1.12979,1.12995,1.1297,1.12985,17200000.0
2007-03-09 14:11:00,1.12943,1.12983,1.12943,1.12983,9200000.0
2007-03-09 14:12:00,1.12993,1.13017,1.12976,1.12976,25000000.0
2007-03-09 14:13:00,1.1297,1.1297,1.1294,1.1295,14400000.0
2007-03-09 14:14:00,1.12994,1.13013,1.12985,1.13005,14400000.0
2007-03-09 14:15:00,1.12966,1.13005,1.12958,1.12958,14000000.0
2007-03-09 14:16:00,1.12969,1.12969,1.12926,1.1295,10000000.0
2007-03-09 14:17:00,1.12944,1.12962,1.12936,1.1295,14200000.0
2007-03-09 14:18:00,1.12987,1.12997,1.12955,1.12988,27400000.0
2007-03-09 14:19:00,1.12978,1.1302,1.12977,1.12998,24600000.0
2007-03-09 14:20:00,1.12992,1.13037,1.12968,1.13037,17600000.0
2007-03-09 14:21:00,1.12979,1.12998,1.12979,1.12998,6600000.0
2007-03-09 14:22:00,1.12973,1.12997,1.12973,1.12985,7600000.0
2007-03-09 14:23:00,1.13008,1.13022,1.12985,1.13011,18800000.0
2007-03-09 14:24:00,1.1299,1.1306,1.12987,1.1306,13200000.0
2007-03-09 14:25:00,1.13062,1.13086,1.13043,1.13048,20000000.0
2007-03-09 14:26:00,1.13046,1.13046,1.12994,1.12994,10400000.0
2007-03-09 14:27:00,1.13029,1.13058,1.13029,1.13058,7200000.0
2007-03-09 14:28:00,1.13042,1.13089,1.13032,1.13053,23400000.0
2007-03-09 14:29:00,1.13031,1.13031,1.13027,1.13027,3200000.0
2007-03-09 14:30:00,1.13023,1.13023,1.1301,1.1301,11200000.0
2007-03-09 14:31:00,1.13025,1.13025,1.13004,1.13004,4200000.0
2007-03-09 14:32:00,1.13042,1.13056,1.13013,1.13029,16400000.0
2007-03-09 14:33:00,1.13009,1.13049,1.12996,1.13024,7800000.0
2007-03-09 14:34:00,1.13047,1.13074,1.13044,1.13044,10800000.0
2007-03-09 14:35:00,1.13023,1.13045,1.13008,1.1302,7600000.0
2007-03-09 14:36:00,1.12986,1.13031,1.12986,1.12993,13800000.0
2007-03-09 14:37:00,1.13024,1.13024,1.12978,1.12982,17600000.0
2007-03-09 14:38:00,1.1298,1.1298,1.1294,1.1294,19800000.0
2007-03-09 14:39:00,1.1301,1.13038,1.12996,1.13023,19800000.0
2007-03-09 14:40:00,1.13062,1.13062,1.13018,1.13033,10000000.0
2007-03-09 14:41:00,1.1304,1.1304,1.13015,1.13027,8400000.0
2007-03-09 14:42:00,1.13045,1.13056,1.13026,1.13031,16200000.0
2007-03-09 14:43:00,1.1294,1.1295,1.129,1.129,11600000.0
2007-03-09 14:44:00,1.1288,1.1294,1.1286,1.1287,11600000.0
2007-03-09 14:45:00,1.13012,1.13028,1.12996,1.13027,11600000.0
2007-03-09 14:46:00,1.13033,1.13051,1.13004,1.13017,11600000.0
2007-03-09 14:47:00,1.12964,1.13008,1.12964,1.1298,13600000.0
2007-03-09 14:48:00,1.12966,1.12999,1.12942,1.12971,18400000.0
2007-03-09 14:49:00,1.12973,1.13012,1.12953,1.12993,19400000.0
2007-03-09 14:50:00,1.12973,1.13006,1.12963,1.13006,25400000.0
2007-03-09 14:51:00,1.12966,1.12998,1.12965,1.12965,17200000.0
2007-03-09 14:52:00,1.13005,1.13005,1.12948,1.12976,15200000.0
2007-03-09 14:53:00,1.12959,1.12965,1.12865,1.12965,19200000.0
2007-03-09 14:54:00,1.12962,1.13,1.12955,1.12955,6600000.0
2007-03-09 14:55:00,1.129,1.1292,1.129,1.1292,16800000.0
2007-03-09 14:56:00,1.12964,1.12966,1.12944,1.12945,16800000.0
2007-03-09 14:57:00,1.12961,1.12982,1.12917,1.12982,12800000.0
2007-03-09 14:58:00,1.12946,1.1298,1.12923,1.12965,8800000.0
2007-03-09 14:59:00,1.1296,1.12985,1.12938,1.12985,26600000.0
2007-03-09 15:00:00,1.12977,1.12977,1.12916,1.12937,16000000.0
2007-03-09 15:01:00,1.12966,1.12978,1.12951,1.12977,8200000.0
2007-03-09 15:02:00,1.12943,1.12955,1.12906,1.12923,10000000.0
2007-03-09 15:03:00,1.12937,1.12956,1.12922,1.12926,16200000.0
2007-03-09 15:04:00,1.12965,1.12966,1.12924,1.12943,18400000.0
2007-03-09 15:05:00,1.12976,1.12976,1.12924,1.12955,12400000.0
2007-03-09 15:06:00,1.12942,1.12963,1.12919,1.12919,30400000.0
2007-03-09 15:07:00,1.12965,1.12975,1.12923,1.12923,12400000.0
2007-03-09 15:08:00,1.12935,1.12944,1.12901,1.12915,14200000.0
2007-03-09 15:09:00,1.12954,1.13007,1.12935,1.1295,8600000.0
2007-03-09 15:10:00,1.12917,1.12927,1.129,1.129,12000000.0
2007-03-09 15:11:00,1.12892,1.12942,1.12889,1.12911,13000000.0
2007-03-09 15:12:00,1.12912,1.12945,1.12912,1.12932,21400000.0
2007-03-09 15:13:00,1.12911,1.12916,1.12897,1.12898,15400000.0
2007-03-09 15:14:00,1.12961,1.12961,1.12869,1.12878,19000000.0
2007-03-09 15:15:00,1.12911,1.1293,1.1288,1.1288,14000000.0
2007-03-09 15:16:00,1.12832,1.12863,1.12805,1.12827,24800000.0
2007-03-09 15:17:00,1.12876,1.12913,1.12819,1.12851,13800000.0
2007-03-09 15:18:00,1.12852,1.12852,1.12758,1.1276,19600000.0
2007-03-09 15:19:00,1.12809,1.12851,1.12805,1.12851,11000000.0
2007-03-09 15:20:00,1.12851,1.12879,1.12825,1.12851,11000000.0
2007-03-09 15:21:00,1.12811,1.12871,1.12811,1.12857,10000000.0
2007-03-09 15:22:00,1.12869,1.12949,1.12869,1.12894,15200000.0
2007-03-09 15:23:00,1.12961,1.12973,1.12935,1.12936,24000000.0
2007-03-09 15:24:00,1.12926,1.12926,1.12882,1.12889,11600000.0
2007-03-09 15:25:00,1.12896,1.12912,1.12875,1.12882,11400000.0
2007-03-09 15:26:00,1.12869,1.12896,1.12836,1.12836,11600000.0
2007-03-09 15:27:00,1.12835,1.12897,1.12808,1.12855,12600000.0
2007-03-09 15:28:00,1.12842,1.12857,1.1283,1.1283,20400000.0
2007-03-09 15:29:00,1.12856,1.12861,1.12809,1.12817,11000000.0
2007-03-09 15:30:00,1.12757,1.12843,1.12757,1.12834,14800000.0
2007-03-09 15:31:00,1.12831,1.12837,1.12785,1.12837,9800000.0
2007-03-09 15:32:00,1.12775,1.12843,1.12751,1.12802,22600000.0
2007-03-09 15:33:00,1.12814,1.12885,1.12809,1.12885,24800000.0
2007-03-09 15:34:00,1.12934,1.12939,1.12883,1.12883,17000000.0
2007-03-09 15:35:00,1.12871,1.12881,1.12842,1.12842,14800000.0
2007-03-09 15:36:00,1.12868,1.12868,1.12847,1.12863,15000000.0
2007-03-09 15:37:00,1.12923,1.13017,1.12923,1.12976,12200000.0
2007-03-09 15:38:00,1.12927,1.12936,1.12878,1.12905,21200000.0
2007-03-09 15:39:00,1.12875,1.12875,1.12831,1.12853,24000000.0
2007-03-09 15:40:00,1.12863,1.12863,1.12832,1.12832,13200000.0
2007-03-09 15:41:00,1.12842,1.12842,1.12814,1.1284,14000000.0
2007-03-09 15:42:00,1.12778,1.12839,1.12775,1.12839,9000000.0
2007-03-09 15:43:00,1.12843,1.12899,1.12837,1.1288,9200000.0
2007-03-09 15:44:00,1.12843,1.12843,1.12835,1.12835,13200000.0
2007-03-09 15:45:00,1.12824,1.12878,1.12806,1.12853,10600000.0
2007-03-09 15:46:00,1.12904,1.12919,1.12863,1.12919,15400000.0
2007-03-09 15:47:00,1.12964,1.12982,1.12964,1.12978,6400000.0
2007-03-09 15:48:00,1.13,1.13,1.12949,1.12985,19400000.0
2007-03-09 15:49:00,1.12989,1.12989,1.12919,1.1293,19600000.0
2007-03-09 15:50:00,1.12906,1.12932,1.12903,1.12903,13400000.0
2007-03-09 15:51:00,1.12898,1.12939,1.12876,1.12939,25000000.0
2007-03-09 15:52:00,1.1288,1.12909,1.12844,1.12887,13400000.0
2007-03-09 15:53:00,1.12908,1.12915,1.12873,1.12913,6800000.0
2007-03-09 15:54:00,1.12904,1.12907,1.12861,1.12875,12200000.0
2007-03-09 15:55:00,1.12863,1.1288,1.12863,1.1288,3200000.0
2007-03-09 15:56:00,1.12959,1.12989,1.12956,1.12961,15800000.0
2007-03-09 15:57:00,1.12932,1.12939,1.12896,1.1293,12600000.0
2007-03-09 15:58:00,1.1293,1.1293,1.12876,1.12876,13200000.0
2007-03-09 15:59:00,1.12849,1.12898,1.1284,1.12898,11200000.0
2007-03-09 16:00:00,1.12949,1.12964,1.12933,1.12964,10600000.0
2007-03-09 16:01:00,1.12951,1.13016,1.12951,1.13016,12800000.0
2007-03-09 16:02:00,1.13,1.1305,1.12986,1.12986,21600000.0
2007-03-09 16:03:00,1.12997,1.13025,1.1298,1.12987,16400000.0
2007-03-09 16:04:00,1.12956,1.13008,1.12945,1.12993,11200000.0
2007-03-09 16:05:00,1.12956,1.1302,1.12956,1.13015,15600000.0
2007-03-09 16:06:00,1.13009,1.13009,1.12978,1.12988,20200000.0
2007-03-09 16:07:00,1.12977,1.12992,1.12972,1.12975,15000000.0
2007-03-09 16:08:00,1.1296,1.12984,1.1295,1.12972,12400000.0
2007-03-09 16:09:00,1.12966,1.1298,1.12961,1.12972,12600000.0
2007-03-09 16:10:00,1.12981,1.13053,1.12971,1.12998,24000000.0
2007-03-09 16:11:00,1.12959,1.12982,1.12959,1.12969,28000000.0
2007-03-09 16:12:00,1.12966,1.13047,1.12947,1.13013,21000000.0
2007-03-09 16:13:00,1.12975,1.12994,1.12963,1.12994,18600000.0
2007-03-09 16:14:00,1.13005,1.13007,1.12975,1.12975,24200000.0
2007-03-09 16:15:00,1.12955,1.13011,1.12955,1.12973,22600000.0
2007-03-09 16:16:00,1.1295,1.12991,1.1295,1.1295,17400000.0
2007-03-09 16:17:00,1.1298,1.1298,1.12942,1.12974,17800000.0
2007-03-09 16:18:00,1.12958,1.12985,1.12936,1.12953,18000000.0
2007-03-09 16:19:00,1.12924,1.12944,1.12918,1.12931,8200000.0
2007-03-09 16:20:00,1.1293,1.12953,1.1293,1.12953,5800000.0
2007-03-09 16:21:00,1.1293,1.1293,1.12904,1.12904,12200000.0
2007-03-09 16:22:00,1.12933,1.12955,1.12904,1.12955,9200000.0
2007-03-09 16:23:00,1.12903,1.12912,1.1288,1.1288,8400000.0
2007-03-09 16:24:00,1.12943,1.12953,1.12926,1.12929,12800000.0
2007-03-09 16:25:00,1.1292,1.12923,1.12891,1.12899,9400000.0
2007-03-09 16:26:00,1.12911,1.12955,1.12908,1.12932,10800000.0
2007-03-09 16:27:00,1.12939,1.12939,1.1288,1.1288,15000000.0
2007-03-09 16:28:00,1.12898,1.12953,1.12898,1.12943,14600000.0
2007-03-09 16:29:00,1.12919,1.12967,1.12884,1.12901,16400000.0
2007-03-09 16:30:00,1.12878,1.12905,1.12855,1.12904,19400000.0
2007-03-09 16:31:00,1.12881,1.12977,1.12881,1.12977,20400000.0
2007-03-09 16:32:00,1.12962,1.1297,1.12943,1.12968,15400000.0
2007-03-09 16:33:00,1.12985,1.12985,1.12943,1.12957,14800000.0
2007-03-09 16:34:00,1.12986,1.13018,1.12956,1.13018,25200000.0
2007-03-09 16:35:00,1.12983,1.13016,1.12983,1.12996,11600000.0
2007-03-09 16:36:00,1.12992,1.1305,1.12965,1.13016,23000000.0
2007-03-09 16:37:00,1.13007,1.13033,1.12973,1.12973,10000000.0
2007-03-09 16:38:00,1.13046,1.13068,1.13011,1.13014,17200000.0
2007-03-09 16:39:00,1.1296,1.13015,1.1296,1.12993,17800000.0
2007-03-09 16:40:00,1.12981,1.13062,1.12981,1.1306,8800000.0
2007-03-09 16:41:00,1.13022,1.13022,1.12987,1.13022,15600000.0
2007-03-09 16:42:00,1.13026,1.13048,1.13005,1.13024,17800000.0
2007-03-09 16:43:00,1.13018,1.13021,1.12973,1.12973,8200000.0
2007-03-09 16:44:00,1.13001,1.13065,1.12981,1.13058,12200000.0
2007-03-09 16:45:00,1.12964,1.12964,1.12931,1.12963,9200000.0
2007-03-09 16:46:00,1.12908,1.12981,1.12908,1.12964,21200000.0
2007-03-09 16:47:00,1.12979,1.12985,1.12955,1.12958,19000000.0
2007-03-09 16:48:00,1.1296,1.12991,1.12946,1.12984,14400000.0
2007-03-09 16:49:00,1.12958,1.12963,1.12932,1.12948,25000000.0
2007-03-09 16:50:00,1.12947,1.13009,1.12931,1.13009,7000000.0
2007-03-09 16:51:00,1.13,1.13,1.13,1.13,6200000.0
2007-03-09 16:52:00,1.12989,1.12989,1.12945,1.12971,6200000.0
2007-03-09 16:53:00,1.1298,1.13,1.12965,1.13,22000000.0
2007-03-09 16:54:00,1.12992,1.13,1.12967,1.13,18600000.0
2007-03-09 16:55:00,1.13,1.13,1.12944,1.12944,12800000.0
2007-03-09 16:56:00,1.12973,1.12991,1.1293,1.12969,11800000.0
2007-03-09 16:57:00,1.12952,1.12964,1.1292,1.1295,11600000.0
2007-03-09 16:58:00,1.13024,1.13036,1.12939,1.1297,28400000.0
2007-03-09 16:59:00,1.12954,1.12987,1.12889,1.12889,35600000.0
2007-03-09 17:00:00,1.12884,1.12901,1.1288,1.12901,13400000.0
2007-03-09 17:01:00,1.12903,1.12912,1.12879,1.12901,12200000.0
2007-03-09 17:02:00,1.12905,1.12975,1.12905,1.12975,11000000.0
2007-03-09 17:03:00,1.12996,1.12998,1.12964,1.12994,15800000.0
2007-03-09 17:04:00,1.12936,1.12997,1.12936,1.12997,13400000.0
2007-03-09 17:05:00,1.12984,1.12985,1.12947,1.12966,13800000.0
2007-03-09 17:06:00,1.12976,1.12976,1.12949,1.1297,8800000.0
2007-03-09 17:07:00,1.12964,1.12989,1.12932,1.12979,15400000.0
2007-03-09 17:08:00,1.12959,1.12997,1.12959,1.12977,14000000.0
2007-03-09 17:09:00,1.12982,1.12989,1.12961,1.12961,9600000.0
2007-03-09 17:10:00,1.12953,1.12974,1.12952,1.12952,11600000.0
2007-03-09 17:11:00,1.12953,1.12967,1.12939,1.12967,18000000.0
2007-03-09 17:12:00,1.12979,1.12986,1.12957,1.12957,10000000.0
2007-03-09 17:13:00,1.12963,1.12984,1.12947,1.12947,11000000.0
2007-03-09 17:14:00,1.12928,1.12951,1.12926,1.1293,23800000.0
2007-03-09 17:15:00,1.12924,1.13007,1.12924,1.12938,24000000.0
2007-03-09 17:16:00,1.12913,1.1297,1.12895,1.12895,13200000.0
2007-03-09 17:17:00,1.12902,1.12992,1.12902,1.12992,15400000.0
2007-03-09 17:18:00,1.12985,1.13009,1.12963,1.12963,28400000.0
2007-03-09 17:19:00,1.12991,1.12991,1.12958,1.1296,13800000.0
2007-03-09 17:20:00,1.12921,1.12996,1.12921,1.12927,14000000.0
2007-03-09 17:21:00,1.12977,1.12977,1.12946,1.12946,2000000.0
2007-03-09 17:22:00,1.12963,1.12996,1.12941,1.12941,9800000.0
2007-03-09 17:23:00,1.12957,1.12967,1.12936,1.12945,13600000.0
2007-03-09 17:24:00,1.1297,1.1301,1.1297,1.1298,10800000.0
2007-03-09 17:25:00,1.12926,1.12962,1.12923,1.12954,10800000.0
2007-03-09 17:26:00,1.12918,1.12948,1.12918,1.12948,14600000.0
2007-03-09 17:27:00,1.1292,1.1292,1.1292,1.1292,13800000.0
2007-03-09 17:28:00,1.12966,1.13024,1.12936,1.12983,13800000.0
2007-03-09 17:29:00,1.12981,1.13001,1.1293,1.1293,12800000.0
2007-03-09 17:30:00,1.12957,1.12978,1.12919,1.12919,16200000.0
2007-03-09 17:31:00,1.1293,1.12956,1.1293,1.12956,5200000.0
2007-03-09 17:32:00,1.12966,1.12981,1.12965,1.12965,16400000.0
2007-03-09 17:33:00,1.12976,1.12998,1.12958,1.12983,26200000.0
2007-03-09 17:34:00,1.12942,1.12981,1.12934,1.12981,21000000.0
2007-03-09 17:35:00,1.12961,1.13032,1.1296,1.13032,16200000.0
2007-03-09 17:36:00,1.1304,1.1304,1.13015,1.13025,16200000.0
2007-03-09 17:37:00,1.13025,1.13025,1.12991,1.13001,10200000.0
2007-03-09 17:38:00,1.13002,1.13036,1.13002,1.13036,20000000.0
2007-03-09 17:39:00,1.12991,1.13011,1.12985,1.1301,15600000.0
2007-03-09 17:40:00,1.13034,1.13044,1.1301,1.13044,12600000.0
2007-03-09 17:41:00,1.13016,1.13068,1.12987,1.12987,15200000.0
2007-03-09 17:42:00,1.12994,1.12994,1.12943,1.12943,12400000.0
2007-03-09 17:43:00,1.12968,1.12982,1.12938,1.12958,22000000.0
2007-03-09 17:44:00,1.12966,1.13016,1.12958,1.13016,22200000.0
2007-03-09 17:45:00,1.13022,1.1303,1.13002,1.13016,15200000.0
2007-03-09 17:46:00,1.1301,1.13019,1.1298,1.1298,8000000.0
2007-03-09 17:47:00,1.13009,1.13022,1.1297,1.12991,21400000.0
2007-03-09 17:48:00,1.12965,1.12999,1.12965,1.12999,13000000.0
2007-03-09 17:49:00,1.12979,1.12989,1.12965,1.12989,12400000.0
2007-03-09 17:50:00,1.12991,1.13018,1.12975,1.12994,13000000.0
2007-03-09 17:51:00,1.12976,1.12976,1.12946,1.12946,2600000.0
2007-03-09 17:52:00,1.1298,1.1298,1.1296,1.1296,3200000.0
2007-03-09 17:53:00,1.13022,1.13053,1.13022,1.13053,5600000.0
2007-03-09 17:54:00,1.13047,1.13065,1.13002,1.13002,11400000.0
2007-03-09 17:55:00,1.12991,1.1303,1.12991,1.1303,22200000.0
2007-03-09 17:56:00,1.13054,1.13054,1.1297,1.13005,13000000.0
2007-03-09 17:57:00,1.13005,1.13019,1.12977,1.12999,23200000.0
2007-03-09 17:58:00,1.12994,1.13017,1.12965,1.12965,16000000.0
2007-03-09 17:59:00,1.12977,1.1306,1.12968,1.1306,14000000.0
2007-03-09 18:00:00,1.13046,1.13064,1.13004,1.13004,12400000.0
2007-03-09 18:01:00,1.13002,1.13017,1.12978,1.13017,9800000.0
2007-03-09 18:02:00,1.1285,1.1285,1.1285,1.1285,7000000.0
2007-03-09 18:03:00,1.1297,1.13007,1.1297,1.12984,7000000.0
2007-03-09 18:04:00,1.1284,1.1288,1.1284,1.1286,6800000.0
2007-03-09 18:05:00,1.12976,1.13007,1.1297,1.1297,6800000.0
2007-03-09 18:06:00,1.12978,1.12995,1.12965,1.12971,15000000.0
2007-03-09 18:07:00,1.12961,1.12962,1.12961,1.12962,2000000.0
2007-03-09 18:08:00,1.12983,1.13005,1.12963,1.12963,6600000.0
2007-03-09 18:09:00,1.12988,1.13018,1.12954,1.12978,16800000.0
2007-03-09 18:10:00,1.12997,1.13017,1.12969,1.1297,15800000.0
2007-03-09 18:11:00,1.13011,1.13011,1.12992,1.12992,4000000.0
2007-03-09 18:12:00,1.12968,1.1299,1.12958,1.12973,13800000.0
2007-03-09 18:13:00,1.1291,1.1297,1.1291,1.1295,22400000.0
2007-03-09 18:14:00,1.13015,1.13015,1.12951,1.12951,22400000.0
2007-03-09 18:15:00,1.12964,1.12988,1.12944,1.12977,11400000.0
2007-03-09 18:16:00,1.12956,1.12992,1.12924,1.12924,20200000.0
2007-03-09 18:17:00,1.12966,1.12991,1.12924,1.12955,11000000.0
2007-03-09 18:18:00,1.12966,1.1298,1.12946,1.12959,8000000.0
2007-03-09 18:19:00,1.12993,1.13014,1.12956,1.12978,10800000.0
2007-03-09 18:20:00,1.12965,1.12981,1.12924,1.12931,19400000.0
2007-03-09 18:21:00,1.12908,1.12965,1.1289,1.12965,7800000.0
2007-03-09 18:22:00,1.12923,1.12931,1.1291,1.12929,7400000.0
2007-03-09 18:23:00,1.12942,1.12942,1.12908,1.12909,26000000.0
2007-03-09 18:24:00,1.12996,1.12996,1.12958,1.12958,12200000.0
2007-03-09 18:25:00,1.12939,1.12981,1.12908,1.12945,12400000.0
2007-03-09 18:26:00,1.12875,1.1288,1.12858,1.1286,9200000.0
2007-03-09 18:27:00,1.12862,1.12874,1.12848,1.12868,8400000.0
2007-03-09 18:28:00,1.1286,1.12899,1.1286,1.12899,11200000.0
2007-03-09 18:29:00,1.12852,1.1287,1.1285,1.12852,26600000.0
2007-03-09 18:30:00,1.12876,1.12876,1.12814,1.12843,24800000.0
2007-03-09 18:31:00,1.12857,1.12857,1.1282,1.12823,7400000.0
2007-03-09 18:32:00,1.12855,1.12855,1.1284,1.1284,9200000.0
2007-03-09 18:33:00,1.12831,1.12834,1.12812,1.12832,8800000.0
2007-03-09 18:34:00,1.12848,1.12863,1.12848,1.12859,22600000.0
2007-03-09 18:35:00,1.12858,1.1287,1.12858,1.12869,4800000.0
2007-03-09 18:36:00,1.12855,1.12858,1.12855,1.12858,3200000.0
2007-03-09 18:37:00,1.1299,1.1302,1.1299,1.1299,6800000.0
2007-03-09 18:38:00,1.12829,1.12858,1.12782,1.12858,6800000.0
2007-03-09 18:39:00,1.12835,1.12848,1.12811,1.12848,12200000.0
2007-03-09 18:40:00,1.12807,1.1289,1.12807,1.12851,8800000.0
2007-03-09 18:41:00,1.12834,1.12899,1.12806,1.12852,17200000.0
2007-03-09 18:42:00,1.12828,1.12836,1.12822,1.12822,16800000.0
2007-03-09 18:43:00,1.12829,1.12866,1.12817,1.12817,18800000.0
2007-03-09 18:44:00,1.12838,1.12848,1.12822,1.12848,13000000.0
2007-03-09 18:45:00,1.1288,1.1288,1.12831,1.12831,10800000.0
2007-03-09 18:46:00,1.1293,1.1293,1.12882,1.12918,25600000.0
2007-03-09 18:47:00,1.12885,1.12909,1.12881,1.12909,25000000.0
2007-03-09 18:48:00,1.1292,1.1292,1.1287,1.12883,22800000.0
2007-03-09 18:49:00,1.12891,1.1294,1.1288,1.12897,8400000.0
2007-03-09 18:50:00,1.12936,1.12951,1.12901,1.12928,7800000.0
2007-03-09 18:51:00,1.12915,1.12963,1.12915,1.12922,24600000.0
2007-03-09 18:52:00,1.12886,1.12886,1.12858,1.12881,16800000.0
2007-03-09 18:53:00,1.12882,1.12882,1.1284,1.12875,10200000.0
2007-03-09 18:54:00,1.12875,1.12889,1.12856,1.1288,7400000.0
2007-03-09 18:55:00,1.12814,1.12816,1.12793,1.12816,10400000.0
2007-03-09 18:56:00,1.12844,1.12844,1.12788,1.12802,10000000.0
2007-03-09 18:58:00,1.12798,1.12808,1.12786,1.12786,5200000.0
2007-03-09 18:59:00,1.12784,1.1283,1.12784,1.12812,17800000.0
2007-03-09 19:00:00,1.12769,1.12791,1.12756,1.12783,19600000.0
2007-03-09 19:01:00,1.1301,1.1301,1.1301,1.1301,8400000.0
2007-03-09 19:02:00,1.12787,1.12823,1.12782,1.12808,8400000.0
2007-03-09 19:03:00,1.12798,1.12798,1.12783,1.12783,13400000.0
2007-03-09 19:04:00,1.12842,1.1288,1.12813,1.12842,10600000.0
2007-03-09 19:05:00,1.12817,1.1286,1.12812,1.1286,13200000.0
2007-03-09 19:06:00,1.12811,1.12871,1.12811,1.12813,11400000.0
2007-03-09 19:07:00,1.12751,1.12849,1.12751,1.12831,28200000.0
2007-03-09 19:09:00,1.13,1.13,1.13,1.13,13800000.0
2007-03-09 19:10:00,1.12834,1.12842,1.12828,1.12842,13800000.0
2007-03-09 19:11:00,1.12815,1.1286,1.128,1.12823,8200000.0
2007-03-09 19:12:00,1.12824,1.12856,1.12824,1.12847,9800000.0
2007-03-09 19:13:00,1.12823,1.12894,1.12823,1.12868,24000000.0
2007-03-09 19:14:00,1.12887,1.12887,1.1287,1.12874,10000000.0
2007-03-09 19:15:00,1.12917,1.12917,1.12859,1.12885,11200000.0
2007-03-09 19:16:00,1.12902,1.12911,1.12849,1.12894,15200000.0
2007-03-09 19:17:00,1.12863,1.12919,1.12863,1.12913,18600000.0
2007-03-09 19:18:00,1.1308,1.1308,1.1308,1.1308,21200000.0
2007-03-09 19:19:00,1.1307,1.1307,1.1307,1.1307,21200000.0
2007-03-09 19:20:00,1.12884,1.12923,1.12858,1.12923,21200000.0
2007-03-09 19:21:00,1.12944,1.12977,1.12944,1.12948,10600000.0
2007-03-09 19:22:00,1.12981,1.1301,1.1297,1.12973,25200000.0
2007-03-09 19:23:00,1.12973,1.12986,1.12967,1.12967,21400000.0
2007-03-09 19:24:00,1.12976,1.12976,1.12937,1.12954,11600000.0
2007-03-09 19:25:00,1.12952,1.12971,1.12952,1.12971,23200000.0
2007-03-09 19:26:00,1.12956,1.12977,1.12956,1.12977,2600000.0
2007-03-09 19:28:00,1.12954,1.12991,1.12925,1.12966,25400000.0
2007-03-09 19:29:00,1.12964,1.12989,1.12936,1.12989,20400000.0
2007-03-09 19:30:00,1.12974,1.12974,1.12953,1.12957,22600000.0
2007-03-09 19:31:00,1.12971,1.12979,1.12951,1.12951,11800000.0
2007-03-09 19:32:00,1.12976,1.12976,1.12902,1.12908,7600000.0
2007-03-09 19:33:00,1.12943,1.12988,1.12912,1.12912,28000000.0
2007-03-09 19:34:00,1.12944,1.12952,1.12938,1.12946,14800000.0
2007-03-09 19:35:00,1.12949,1.12992,1.12933,1.12937,30400000.0
2007-03-09 19:36:00,1.1309,1.1309,1.1306,1.1307,8000000.0
2007-03-09 19:37:00,1.12924,1.12983,1.12924,1.12951,8000000.0
2007-03-09 19:38:00,1.12926,1.12969,1.12926,1.12961,18600000.0
2007-03-09 19:39:00,1.12971,1.12997,1.12947,1.12997,7400000.0
2007-03-09 19:40:00,1.1313,1.1314,1.131,1.131,14400000.0
2007-03-09 19:41:00,1.1293,1.12987,1.1293,1.12968,14400000.0
2007-03-09 19:42:00,1.12965,1.13013,1.12965,1.1299,15200000.0
2007-03-09 19:43:00,1.12996,1.13075,1.12996,1.13075,7800000.0
2007-03-09 19:44:00,1.13042,1.13051,1.13004,1.13004,28800000.0
2007-03-09 19:45:00,1.12989,1.13022,1.12979,1.13012,16200000.0
2007-03-09 19:46:00,1.13003,1.13024,1.12966,1.12966,13400000.0
2007-03-09 19:47:00,1.1284,1.12892,1.1284,1.12891,12600000.0
2007-03-09 19:48:00,1.12898,1.12937,1.12892,1.12937,18000000.0
2007-03-09 19:49:00,1.12912,1.12943,1.12883,1.12921,16400000.0
2007-03-09 19:50:00,1.12936,1.12942,1.12911,1.12925,10600000.0
2007-03-09 19:51:00,1.12948,1.12956,1.12931,1.12931,8200000.0
2007-03-09 19:52:00,1.12953,1.13015,1.12953,1.12977,14400000.0
2007-03-09 19:53:00,1.12948,1.12978,1.12912,1.12978,10600000.0
2007-03-09 19:54:00,1.12958,1.12958,1.12937,1.12952,6200000.0
2007-03-09 19:55:00,1.12968,1.12981,1.12935,1.12965,24400000.0
2007-03-09 19:56:00,1.1309,1.1309,1.1309,1.1309,17200000.0
2007-03-09 19:57:00,1.12908,1.12956,1.12908,1.12956,17200000.0
2007-03-09 19:58:00,1.1296,1.12974,1.1296,1.12974,2600000.0
2007-03-09 19:59:00,1.12972,1.12993,1.1296,1.12989,24400000.0
2007-03-09 20:00:00,1.13006,1.13035,1.12996,1.12996,8200000.0
2007-03-09 20:01:00,1.12994,1.12995,1.12946,1.12946,16600000.0
2007-03-09 20:02:00,1.12962,1.12984,1.12935,1.1294,12200000.0
2007-03-09 20:03:00,1.12942,1.13019,1.12942,1.12968,13000000.0
2007-03-09 20:04:00,1.12945,1.12958,1.12904,1.12904,19000000.0
2007-03-09 20:05:00,1.12924,1.12938,1.12924,1.12933,9800000.0
2007-03-09 20:06:00,1.12961,1.12968,1.12946,1.12946,4600000.0
2007-03-09 20:07:00,1.12945,1.12945,1.12914,1.12926,5800000.0
2007-03-09 20:08:00,1.12948,1.12984,1.12948,1.12984,3200000.0
2007-03-09 20:09:00,1.12924,1.12938,1.12924,1.12938,4000000.0
2007-03-09 20:11:00,1.12947,1.13021,1.12947,1.13005,28800000.0
2007-03-09 20:12:00,1.12989,1.13013,1.12988,1.12988,4800000.0
2007-03-09 20:14:00,1.13001,1.13021,1.13001,1.13021,5600000.0
2007-03-09 20:15:00,1.1302,1.13044,1.13016,1.13033,18400000.0
2007-03-09 20:16:00,1.1315,1.1315,1.1315,1.1315,13400000.0
2007-03-09 20:18:00,1.13022,1.13042,1.13004,1.13004,13400000.0
2007-03-09 20:19:00,1.13017,1.13047,1.13006,1.13024,22000000.0
2007-03-09 20:20:00,1.1316,1.1316,1.1316,1.1316,8400000.0
2007-03-09 20:21:00,1.1303,1.13034,1.13025,1.13034,8400000.0
2007-03-09 20:22:00,1.13026,1.13077,1.13008,1.13037,14800000.0
2007-03-09 20:23:00,1.13019,1.13051,1.13019,1.13051,5200000.0
2007-03-09 20:24:00,1.13044,1.13069,1.13044,1.13069,3200000.0
2007-03-09 20:25:00,1.132,1.1321,1.132,1.1321,8400000.0
2007-03-09 20:26:00,1.1305,1.13074,1.13043,1.13074,8400000.0
2007-03-09 20:27:00,1.1311,1.1311,1.1308,1.1309,4600000.0
2007-03-09 20:28:00,1.1306,1.1307,1.1306,1.1306,4600000.0
2007-03-09 20:29:00,1.1307,1.1308,1.1307,1.1308,4600000.0
2007-03-09 20:30:00,1.1304,1.1304,1.1301,1.1301,4600000.0
2007-03-09 20:31:00,1.1302,1.1305,1.1302,1.1305,3200000.0
2007-03-09 20:32:00,1.12995,1.13,1.12995,1.13,3200000.0
2007-03-09 20:33:00,1.12997,1.13008,1.12977,1.12979,15800000.0
2007-03-09 20:34:00,1.13006,1.13013,1.12971,1.1299,25000000.0
2007-03-09 20:35:00,1.12972,1.13012,1.12972,1.13003,15400000.0
2007-03-09 20:36:00,1.13037,1.13075,1.13037,1.13061,14000000.0
2007-03-09 20:37:00,1.13,1.1301,1.13,1.13,16400000.0
2007-03-09 20:38:00,1.13025,1.13064,1.13025,1.13049,16400000.0
2007-03-09 20:39:00,1.13047,1.13107,1.13047,1.13077,27800000.0
2007-03-09 20:40:00,1.13089,1.13111,1.13089,1.13102,10000000.0
2007-03-09 20:41:00,1.13039,1.13061,1.13006,1.13006,4800000.0
2007-03-09 20:42:00,1.13061,1.13077,1.13031,1.13031,15400000.0
2007-03-09 20:43:00,1.13056,1.13076,1.13032,1.13076,22000000.0
2007-03-09 20:44:00,1.13068,1.13078,1.13068,1.13078,3200000.0
2007-03-09 20:45:00,1.13057,1.13061,1.13022,1.13053,10400000.0
2007-03-09 20:46:00,1.1301,1.1301,1.1301,1.1301,12800000.0
2007-03-09 20:47:00,1.13,1.1302,1.13,1.1302,12800000.0
2007-03-09 20:48:00,1.13053,1.13053,1.13017,1.13017,12800000.0
2007-03-09 20:49:00,1.13032,1.13032,1.12997,1.12997,6200000.0
2007-03-09 20:50:00,1.1303,1.1303,1.1303,1.1303,9200000.0
2007-03-09 20:51:00,1.13019,1.13054,1.13019,1.13026,9200000.0
2007-03-09 20:52:00,1.12984,1.13024,1.12984,1.13021,9800000.0
2007-03-09 20:53:00,1.13017,1.13035,1.13007,1.13007,15800000.0
2007-03-09 20:54:00,1.1298,1.1302,1.1298,1.1302,20600000.0
2007-03-09 20:55:00,1.1304,1.1304,1.1298,1.1298,20600000.0
2007-03-09 20:56:00,1.1299,1.1301,1.1299,1.1301,20600000.0
2007-03-09 20:57:00,1.13,1.13,1.1299,1.1299,20600000.0
2007-03-09 20:58:00,1.13026,1.1307,1.1302,1.1302,20600000.0
2007-03-09 20:59:00,1.13019,1.13056,1.13007,1.13056,21000000.0
2007-03-09 21:00:00,1.129,1.1301,1.129,1.1301,10000000.0
2007-03-09 21:01:00,1.13101,1.13101,1.13048,1.13048,10000000.0
2007-03-09 21:02:00,1.13051,1.13114,1.13051,1.13089,5800000.0
2007-03-09 21:03:00,1.13084,1.13088,1.13084,1.13088,3200000.0
2007-03-09 21:04:00,1.13066,1.13078,1.13066,1.13078,9600000.0
2007-03-09 21:05:00,1.13,1.13,1.13,1.13,3200000.0
2007-03-09 21:06:00,1.13056,1.13078,1.13056,1.13078,3200000.0
2007-03-09 21:07:00,1.13133,1.13142,1.13104,1.13104,10400000.0
2007-03-09 21:08:00,1.13136,1.13136,1.13056,1.13078,18800000.0
2007-03-09 21:09:00,1.13076,1.13076,1.13034,1.13061,13600000.0
2007-03-09 21:11:00,1.13092,1.13092,1.13031,1.13037,13800000.0
2007-03-09 21:12:00,1.13059,1.13101,1.13059,1.13067,11600000.0
2007-03-09 21:13:00,1.1301,1.1302,1.1301,1.1302,19200000.0
2007-03-09 21:14:00,1.13084,1.13123,1.1308,1.13093,19200000.0
2007-03-09 21:15:00,1.1302,1.1302,1.1302,1.1302,6200000.0
2007-03-09 21:16:00,1.1301,1.1301,1.1301,1.1301,6200000.0
2007-03-09 21:17:00,1.13098,1.13119,1.13098,1.13119,6200000.0
2007-03-09 21:18:00,1.13116,1.13122,1.13116,1.13116,5600000.0
2007-03-09 21:19:00,1.13137,1.13143,1.13094,1.13114,20600000.0
2007-03-09 21:20:00,1.13156,1.13163,1.13129,1.13129,15600000.0
2007-03-09 21:21:00,1.13179,1.13184,1.1314,1.13184,9000000.0
2007-03-09 21:22:00,1.13148,1.13176,1.13117,1.1312,9000000.0
2007-03-09 21:23:00,1.13105,1.13137,1.13105,1.13123,11600000.0
2007-03-09 21:24:00,1.1297,1.1297,1.1297,1.1297,7400000.0
2007-03-09 21:25:00,1.13139,1.13181,1.13139,1.13145,7400000.0
2007-03-09 21:26:00,1.13082,1.13132,1.13082,1.13113,7800000.0
2007-03-09 21:27:00,1.13099,1.13102,1.13064,1.13086,10600000.0
2007-03-09 21:28:00,1.13028,1.13046,1.13015,1.13018,20600000.0
2007-03-09 21:29:00,1.13025,1.1303,1.13016,1.13029,8800000.0
2007-03-09 21:30:00,1.13015,1.13037,1.12982,1.12982,10800000.0
2007-03-09 21:31:00,1.12975,1.1299,1.12961,1.1299,10400000.0
2007-03-09 21:32:00,1.12979,1.13018,1.12956,1.13012,8000000.0
2007-03-09 21:33:00,1.13003,1.13025,1.12963,1.13025,29800000.0
2007-03-09 21:34:00,1.1301,1.13025,1.1299,1.1299,18800000.0
2007-03-09 21:35:00,1.12979,1.12996,1.12942,1.12995,22000000.0
2007-03-09 21:37:00,1.12929,1.12976,1.12885,1.12941,6800000.0
2007-03-09 21:38:00,1.12953,1.12976,1.12953,1.12961,10800000.0
2007-03-09 21:39:00,1.12956,1.12994,1.12956,1.12994,19200000.0
2007-03-09 21:40:00,1.1291,1.1291,1.1291,1.1291,19400000.0
2007-03-09 21:41:00,1.12975,1.12976,1.12951,1.12954,19400000.0
2007-03-09 21:42:00,1.12952,1.12955,1.12919,1.12955,10200000.0
2007-03-09 21:43:00,1.12948,1.12967,1.12948,1.12967,7800000.0
2007-03-09 21:44:00,1.12937,1.12943,1.12923,1.12942,8800000.0
2007-03-09 21:45:00,1.12943,1.13005,1.12943,1.1295,19200000.0
2007-03-09 21:46:00,1.12988,1.12988,1.12961,1.12961,9600000.0
2007-03-09 21:47:00,1.12981,1.13021,1.12963,1.12963,5600000.0
2007-03-09 21:48:00,1.1287,1.1288,1.1287,1.1288,11000000.0
2007-03-09 21:49:00,1.12956,1.1302,1.12956,1.12976,11000000.0
2007-03-09 21:51:00,1.12965,1.13025,1.12965,1.13006,13200000.0
2007-03-09 21:52:00,1.1299,1.1299,1.12966,1.12973,15000000.0
2007-03-09 21:53:00,1.1291,1.12945,1.12901,1.12901,9400000.0
2007-03-09 21:54:00,1.12903,1.12941,1.12903,1.12928,8800000.0
2007-03-09 21:55:00,1.12955,1.12982,1.12917,1.12931,21200000.0
2007-03-09 21:56:00,1.129,1.12934,1.129,1.12934,12200000.0
2007-03-09 21:57:00,1.12919,1.12931,1.1289,1.12926,6800000.0
2007-03-09 21:58:00,1.12935,1.12938,1.12935,1.12938,2600000.0
2007-03-09 21:59:00,1.129,1.12903,1.12845,1.12845,8400000.0
2007-03-09 22:00:00,1.129,1.12921,1.12866,1.12921,15200000.0
2007-03-09 22:01:00,1.12951,1.12991,1.12917,1.12917,11800000.0
2007-03-09 22:02:00,1.12904,1.12979,1.12904,1.12935,8400000.0
2007-03-09 22:03:00,1.1279,1.1283,1.1279,1.1283,17400000.0
2007-03-09 22:04:00,1.12959,1.12979,1.12945,1.1295,17400000.0
2007-03-09 22:05:00,1.1286,1.1286,1.1286,1.1286,11200000.0
2007-03-09 22:06:00,1.1292,1.1295,1.1292,1.12931,11200000.0
2007-03-09 22:07:00,1.12942,1.12964,1.12926,1.12926,15600000.0
2007-03-09 22:08:00,1.12938,1.12952,1.12891,1.12911,10000000.0
2007-03-09 22:09:00,1.1286,1.129,1.1286,1.1289,16200000.0
2007-03-09 22:10:00,1.1288,1.1291,1.1286,1.1291,16200000.0
2007-03-09 22:11:00,1.12909,1.12933,1.12909,1.1291,16200000.0
2007-03-09 22:12:00,1.12948,1.12964,1.12931,1.12964,12400000.0
2007-03-09 22:13:00,1.12976,1.12976,1.12947,1.12959,6400000.0
2007-03-09 22:15:00,1.12949,1.12994,1.1294,1.1294,11400000.0
2007-03-09 22:16:00,1.1294,1.1296,1.1294,1.1296,11200000.0
2007-03-09 22:18:00,1.12961,1.12997,1.12955,1.12986,17600000.0
2007-03-09 22:19:00,1.1289,1.1289,1.1288,1.1288,3200000.0
2007-03-09 22:20:00,1.1296,1.12968,1.1296,1.12968,3200000.0
2007-03-09 22:21:00,1.12959,1.12961,1.12906,1.12931,17800000.0
2007-03-09 22:22:00,1.12907,1.12939,1.12907,1.12931,8400000.0
2007-03-09 22:24:00,1.12887,1.12926,1.12887,1.12917,15800000.0
2007-03-09 22:25:00,1.12954,1.12954,1.12892,1.12915,9000000.0
2007-03-09 22:26:00,1.12891,1.1293,1.12882,1.12907,7600000.0
2007-03-09 22:27:00,1.12911,1.12937,1.12902,1.1291,13000000.0
2007-03-09 22:28:00,1.12915,1.12936,1.12903,1.12903,13600000.0
2007-03-09 22:29:00,1.12913,1.1292,1.12901,1.12907,22800000.0
2007-03-09 22:30:00,1.12925,1.12987,1.12925,1.12925,8200000.0
2007-03-09 22:31:00,1.12928,1.12955,1.12903,1.12955,8600000.0
2007-03-09 22:32:00,1.12958,1.12976,1.12922,1.12924,10200000.0
2007-03-09 22:33:00,1.12877,1.12914,1.12857,1.12857,12400000.0
2007-03-09 22:34:00,1.12848,1.12889,1.12841,1.12845,6400000.0
2007-03-09 22:35:00,1.12819,1.12902,1.12819,1.1287,25200000.0
2007-03-09 22:37:00,1.12868,1.12897,1.12868,1.12876,13000000.0
2007-03-09 22:38:00,1.12837,1.12921,1.12837,1.12882,9800000.0
2007-03-09 22:39:00,1.12884,1.1293,1.12884,1.12919,20400000.0
2007-03-09 22:40:00,1.12871,1.12871,1.12826,1.12849,20400000.0
2007-03-09 22:41:00,1.12828,1.12872,1.12819,1.12872,27000000.0
2007-03-09 22:42:00,1.12871,1.12901,1.12852,1.1286,19200000.0
2007-03-09 22:43:00,1.12877,1.12886,1.12854,1.12865,9600000.0
2007-03-09 22:44:00,1.12834,1.12879,1.12834,1.12879,6400000.0
2007-03-09 22:45:00,1.12851,1.12907,1.12843,1.12869,16400000.0
2007-03-09 22:46:00,1.12821,1.12826,1.12821,1.12823,9600000.0
2007-03-09 22:47:00,1.12827,1.12859,1.12827,1.12859,7600000.0
2007-03-09 22:48:00,1.12816,1.12853,1.12802,1.12821,15000000.0
2007-03-09 22:52:00,1.1284,1.1284,1.1283,1.1283,17800000.0
2007-03-09 22:53:00,1.12798,1.12814,1.12773,1.12806,17800000.0
2007-03-09 22:54:00,1.1286,1.1292,1.1286,1.1292,9000000.0
2007-03-09 22:55:00,1.1289,1.129,1.1289,1.129,9000000.0
2007-03-09 22:56:00,1.12802,1.12802,1.12772,1.12772,9000000.0
2007-03-09 22:57:00,1.129,1.1292,1.129,1.1292,13200000.0
2007-03-09 22:58:00,1.12794,1.12794,1.12717,1.1276,13200000.0
2007-03-09 22:59:00,1.12779,1.12811,1.12735,1.12735,17400000.0
2007-03-09 23:00:00,1.12736,1.12789,1.12736,1.12787,6400000.0
2007-03-09 23:01:00,1.12807,1.12807,1.12764,1.12764,17200000.0
2007-03-09 23:03:00,1.12765,1.12765,1.12739,1.12756,20800000.0
2007-03-09 23:04:00,1.12808,1.12808,1.12736,1.12736,7400000.0
2007-03-09 23:05:00,1.12784,1.12842,1.12784,1.12842,20400000.0
2007-03-09 23:06:00,1.12847,1.12847,1.12782,1.12814,19600000.0
2007-03-09 23:07:00,1.12824,1.12892,1.12824,1.12878,6800000.0
2007-03-09 23:08:00,1.12871,1.12898,1.12847,1.12863,10400000.0
2007-03-09 23:09:00,1.12861,1.12861,1.12817,1.12821,13200000.0
2007-03-09 23:10:00,1.12852,1.12883,1.12802,1.12883,22600000.0
2007-03-09 23:11:00,1.12856,1.12874,1.12821,1.1284,11400000.0
2007-03-09 23:12:00,1.12795,1.1286,1.12795,1.12809,28400000.0
2007-03-09 23:13:00,1.12803,1.12861,1.12803,1.12861,3200000.0
2007-03-09 23:14:00,1.12828,1.12836,1.128,1.12827,10800000.0
2007-03-09 23:19:00,1.12839,1.12843,1.12814,1.12843,13600000.0
2007-03-09 23:23:00,1.12824,1.12828,1.12818,1.12828,15400000.0
2007-03-09 23:24:00,1.12815,1.12851,1.1279,1.1279,9000000.0
2007-03-09 23:25:00,1.12778,1.12817,1.12754,1.12766,17200000.0
2007-03-09 23:26:00,1.12792,1.12792,1.1277,1.12774,4800000.0
2007-03-09 23:29:00,1.12756,1.12787,1.12727,1.12727,8200000.0
2007-03-09 23:30:00,1.1275,1.12765,1.12739,1.12739,14400000.0
2007-03-09 23:31:00,1.12755,1.12797,1.12748,1.12765,9000000.0
2007-03-09 23:32:00,1.12775,1.12775,1.12749,1.1277,13000000.0
2007-03-09 23:33:00,1.1277,1.128,1.12753,1.12777,40200000.0
2007-03-09 23:35:00,1.12799,1.12849,1.12798,1.1281,20400000.0
2007-03-09 23:37:00,1.12846,1.12846,1.12787,1.12841,12800000.0
2007-03-09 23:38:00,1.12826,1.12826,1.12785,1.12799,16400000.0
2007-03-09 23:39:00,1.12828,1.12831,1.12795,1.12795,15400000.0
2007-03-09 23:40:00,1.12786,1.12799,1.12779,1.12799,14600000.0
2007-03-09 23:45:00,1.12806,1.1282,1.12782,1.12802,6800000.0
2007-03-09 23:46:00,1.12824,1.1285,1.12789,1.12804,11600000.0
2007-03-09 23:47:00,1.12792,1.12799,1.12781,1.12781,8000000.0
2007-03-09 23:48:00,1.12752,1.12775,1.1273,1.12736,16600000.0
2007-03-09 23:52:00,1.12795,1.12795,1.12727,1.12752,12200000.0
2007-03-09 23:53:00,1.12781,1.1282,1.12781,1.12785,13000000.0
2007-03-09 23:54:00,1.12791,1.12848,1.12789,1.12843,22000000.0
2007-03-09 23:55:00,1.12853,1.12883,1.12845,1.12863,7600000.0
2007-03-09 23:56:00,1.12857,1.12912,1.12857,1.12866,12200000.0
2007-03-09 23:57:00,1.12878,1.12878,1.12838,1.12851,3600000.0
2007-03-09 23:58:00,1.12831,1.12848,1.12783,1.12848,6800000.0
2007-03-12 00:01:00,1.1244,1.1244,1.1244,1.1244,27000000.0
2007-03-12 00:02:00,1.1248,1.1248,1.1244,1.1244,27000000.0
2007-03-12 00:05:00,1.12883,1.12883,1.12541,1.12546,27000000.0
2007-03-12 00:06:00,1.12507,1.12507,1.1247,1.1247,7600000.0
2007-03-12 00:07:00,1.12451,1.12474,1.12449,1.12449,3600000.0
2007-03-12 00:08:00,1.12444,1.12465,1.12424,1.12451,18200000.0
2007-03-12 00:09:00,1.12462,1.12498,1.12418,1.12433,9400000.0
2007-03-12 00:10:00,1.12475,1.12475,1.12414,1.12425,17400000.0
2007-03-12 00:11:00,1.12403,1.12415,1.12393,1.12402,17200000.0
2007-03-12 00:12:00,1.12375,1.12409,1.12375,1.12409,3200000.0
2007-03-12 00:13:00,1.12413,1.12413,1.12401,1.12412,6200000.0
2007-03-12 00:14:00,1.12434,1.12482,1.12405,1.12482,10800000.0
2007-03-12 00:15:00,1.12465,1.12506,1.12444,1.12444,21400000.0
2007-03-12 00:16:00,1.12452,1.12455,1.12447,1.12455,5800000.0
2007-03-12 00:17:00,1.12427,1.12472,1.12427,1.12448,21200000.0
2007-03-12 00:18:00,1.12402,1.12429,1.124,1.12429,15800000.0
2007-03-12 00:19:00,1.12404,1.12455,1.12404,1.12455,6800000.0
2007-03-12 00:20:00,1.1252,1.1252,1.1252,1.1252,4200000.0
2007-03-12 00:21:00,1.12422,1.12422,1.12387,1.12403,4200000.0
2007-03-12 00:22:00,1.12389,1.12417,1.12389,1.12417,11200000.0
2007-03-12 00:23:00,1.12423,1.12451,1.12423,1.12451,4200000.0
2007-03-12 00:24:00,1.12494,1.12494,1.12465,1.12465,5200000.0
2007-03-12 00:25:00,1.1257,1.1257,1.1257,1.1257,16400000.0
2007-03-12 00:26:00,1.12492,1.12493,1.1245,1.12484,16400000.0
2007-03-12 00:27:00,1.1246,1.12472,1.1246,1.12472,7600000.0
2007-03-12 00:28:00,1.12459,1.12459,1.12402,1.12429,19200000.0
2007-03-12 00:29:00,1.12445,1.12445,1.12394,1.12436,8800000.0
2007-03-12 00:30:00,1.12434,1.12454,1.12419,1.12419,19200000.0
2007-03-12 00:31:00,1.12427,1.12452,1.12422,1.1243,12800000.0
2007-03-12 00:32:00,1.1256,1.1256,1.1255,1.1255,20000000.0
2007-03-12 00:33:00,1.12451,1.12464,1.12433,1.12456,20000000.0
2007-03-12 00:34:00,1.12466,1.12481,1.1246,1.12473,17400000.0
2007-03-12 00:35:00,1.12486,1.12486,1.12437,1.12464,10000000.0
2007-03-12 00:36:00,1.12456,1.12456,1.12422,1.12423,8200000.0
2007-03-12 00:37:00,1.12437,1.12453,1.12401,1.12453,15400000.0
2007-03-12 00:38:00,1.1253,1.1256,1.1253,1.1256,23800000.0
2007-03-12 00:39:00,1.12452,1.12452,1.12428,1.12435,23800000.0
2007-03-12 00:40:00,1.12454,1.12479,1.12429,1.12479,10000000.0
2007-03-12 00:41:00,1.12476,1.12512,1.12476,1.12476,9800000.0
2007-03-12 00:42:00,1.12488,1.12509,1.12468,1.12509,12800000.0
2007-03-12 00:43:00,1.12503,1.12523,1.12485,1.12523,21000000.0
2007-03-12 00:44:00,1.12495,1.12495,1.12466,1.12479,31200000.0
2007-03-12 00:45:00,1.12518,1.12518,1.12459,1.12511,7600000.0
2007-03-12 00:46:00,1.12505,1.12525,1.12479,1.12508,9800000.0
2007-03-12 00:47:00,1.12477,1.12512,1.12457,1.1248,12800000.0
2007-03-12 00:48:00,1.12465,1.12468,1.12457,1.12462,8200000.0
2007-03-12 00:49:00,1.12411,1.12477,1.12411,1.12477,13200000.0
2007-03-12 00:50:00,1.12437,1.12455,1.1243,1.1243,17800000.0
2007-03-12 00:51:00,1.12434,1.12434,1.12415,1.12415,2600000.0
2007-03-12 00:53:00,1.12464,1.12503,1.12464,1.12464,10400000.0
2007-03-12 00:54:00,1.12456,1.12475,1.12453,1.12453,17600000.0
2007-03-12 00:55:00,1.1242,1.12477,1.1242,1.12477,7600000.0
2007-03-12 00:56:00,1.1251,1.1251,1.1251,1.1251,20400000.0
2007-03-12 00:57:00,1.12501,1.12501,1.12413,1.12484,20400000.0
2007-03-12 00:58:00,1.12455,1.12464,1.12451,1.12451,10200000.0
2007-03-12 00:59:00,1.1259,1.1261,1.1258,1.1258,26200000.0
2007-03-12 01:00:00,1.12476,1.12489,1.12449,1.12489,26200000.0
2007-03-12 01:01:00,1.12422,1.12466,1.12359,1.12383,13400000.0
2007-03-12 01:02:00,1.12393,1.12432,1.1239,1.1239,6800000.0
2007-03-12 01:03:00,1.12387,1.1242,1.12387,1.12412,4600000.0
2007-03-12 01:04:00,1.12398,1.12398,1.12378,1.12378,8800000.0
2007-03-12 01:05:00,1.12411,1.12437,1.12394,1.12398,20400000.0
2007-03-12 01:06:00,1.1257,1.1257,1.1257,1.1257,8400000.0
2007-03-12 01:07:00,1.12393,1.12452,1.12393,1.12452,8400000.0
2007-03-12 01:08:00,1.12437,1.12443,1.12437,1.12443,2600000.0
2007-03-12 01:09:00,1.12411,1.12446,1.12397,1.12397,9800000.0
2007-03-12 01:10:00,1.12423,1.12446,1.12423,1.12446,8400000.0
2007-03-12 01:11:00,1.1243,1.12448,1.12419,1.12448,17600000.0
2007-03-12 01:12:00,1.12456,1.12456,1.12421,1.12422,3600000.0
2007-03-12 01:13:00,1.12469,1.12479,1.12446,1.12479,13400000.0
2007-03-12 01:14:00,1.12458,1.12482,1.12448,1.12471,14400000.0
2007-03-12 01:15:00,1.12477,1.12505,1.12421,1.12421,15800000.0
2007-03-12 01:16:00,1.12496,1.12498,1.12464,1.12473,11800000.0
2007-03-12 01:17:00,1.12476,1.12487,1.12469,1.1248,18000000.0
2007-03-12 01:18:00,1.12466,1.12481,1.12461,1.12476,14000000.0
2007-03-12 01:19:00,1.12491,1.12491,1.12456,1.12464,22200000.0
2007-03-12 01:20:00,1.12478,1.12489,1.12449,1.12465,13000000.0
2007-03-12 01:21:00,1.12489,1.12498,1.12439,1.12498,16000000.0
2007-03-12 01:22:00,1.1252,1.1252,1.12498,1.125,11800000.0
2007-03-12 01:23:00,1.12498,1.12518,1.1249,1.12511,17000000.0
2007-03-12 01:24:00,1.12513,1.12523,1.12502,1.12523,23600000.0
2007-03-12 01:25:00,1.12491,1.12543,1.12452,1.12543,17400000.0
2007-03-12 01:26:00,1.1251,1.1254,1.125,1.1251,13200000.0
2007-03-12 01:27:00,1.12514,1.12539,1.12496,1.12496,13200000.0
2007-03-12 01:28:00,1.12489,1.12508,1.12465,1.12465,8800000.0
2007-03-12 01:29:00,1.1248,1.12504,1.1245,1.12464,23600000.0
2007-03-12 01:30:00,1.12493,1.12493,1.12466,1.12466,13600000.0
2007-03-12 01:31:00,1.12485,1.12519,1.12455,1.12519,20000000.0
2007-03-12 01:32:00,1.12496,1.1252,1.12484,1.12488,30200000.0
2007-03-12 01:33:00,1.12449,1.12473,1.12438,1.12471,10400000.0
2007-03-12 01:35:00,1.1253,1.1256,1.1253,1.1255,8000000.0
2007-03-12 01:36:00,1.12463,1.12463,1.1241,1.12453,8000000.0
2007-03-12 01:37:00,1.12449,1.12484,1.12444,1.1248,10000000.0
2007-03-12 01:38:00,1.12468,1.12479,1.12465,1.12477,9000000.0
2007-03-12 01:39:00,1.12511,1.12515,1.12486,1.12491,6800000.0
2007-03-12 01:40:00,1.12532,1.12546,1.12516,1.12546,9400000.0
2007-03-12 01:41:00,1.12535,1.12542,1.12524,1.12527,13600000.0
2007-03-12 01:42:00,1.12553,1.12569,1.12537,1.12537,18200000.0
2007-03-12 01:43:00,1.12584,1.12584,1.12524,1.12545,12200000.0
2007-03-12 01:44:00,1.12573,1.12586,1.1252,1.1252,13200000.0
2007-03-12 01:45:00,1.12563,1.12569,1.12551,1.12569,8000000.0
2007-03-12 01:46:00,1.1267,1.1272,1.1265,1.1267,13800000.0
2007-03-12 01:47:00,1.12555,1.12571,1.12545,1.12571,13800000.0
2007-03-12 01:48:00,1.12567,1.12573,1.12535,1.12535,9200000.0
2007-03-12 01:49:00,1.12511,1.1253,1.12509,1.12523,9200000.0
2007-03-12 01:50:00,1.12509,1.12527,1.12456,1.12456,7200000.0
2007-03-12 01:51:00,1.12501,1.12501,1.12432,1.12432,3400000.0
2007-03-12 01:52:00,1.12469,1.125,1.12466,1.12477,17600000.0
2007-03-12 01:53:00,1.12517,1.12517,1.12497,1.12506,15600000.0
2007-03-12 01:54:00,1.12504,1.12504,1.1247,1.12473,10000000.0
2007-03-12 01:55:00,1.1261,1.1262,1.1261,1.1262,13600000.0
2007-03-12 01:56:00,1.1263,1.1263,1.1259,1.1259,13600000.0
2007-03-12 01:57:00,1.12466,1.12494,1.12466,1.1248,13600000.0
2007-03-12 01:58:00,1.12483,1.1254,1.12483,1.12523,10800000.0
2007-03-12 01:59:00,1.12527,1.12555,1.12508,1.12513,19600000.0
2007-03-12 02:00:00,1.12527,1.12547,1.12515,1.12547,13400000.0
2007-03-12 02:01:00,1.12527,1.12527,1.12493,1.12524,16800000.0
2007-03-12 02:02:00,1.12483,1.12522,1.12464,1.12485,12600000.0
2007-03-12 02:03:00,1.12484,1.12523,1.12484,1.12504,23600000.0
2007-03-12 02:04:00,1.12524,1.12524,1.12425,1.12477,21800000.0
2007-03-12 02:05:00,1.12445,1.12472,1.12445,1.12472,4200000.0
2007-03-12 02:06:00,1.12504,1.1253,1.1247,1.12497,12800000.0
2007-03-12 02:07:00,1.12514,1.12544,1.12497,1.12521,13000000.0
2007-03-12 02:08:00,1.12532,1.12538,1.1251,1.12529,13200000.0
2007-03-12 02:09:00,1.12518,1.12521,1.12496,1.12521,20400000.0
2007-03-12 02:10:00,1.12519,1.12532,1.12496,1.12526,10800000.0
2007-03-12 02:11:00,1.12486,1.12542,1.12486,1.12491,14000000.0
2007-03-12 02:12:00,1.12474,1.12514,1.12464,1.12484,22400000.0
2007-03-12 02:13:00,1.12499,1.12506,1.12483,1.12485,12600000.0
2007-03-12 02:14:00,1.1247,1.12484,1.12438,1.12474,17000000.0
2007-03-12 02:15:00,1.12503,1.12542,1.1248,1.1248,15000000.0
2007-03-12 02:16:00,1.12452,1.12494,1.1243,1.1245,30600000.0
2007-03-12 02:17:00,1.12443,1.1247,1.12443,1.12465,18200000.0
2007-03-12 02:18:00,1.12484,1.12489,1.12445,1.12473,18200000.0
2007-03-12 02:19:00,1.12477,1.12499,1.12424,1.12457,13600000.0
2007-03-12 02:20:00,1.12488,1.12488,1.12444,1.12462,16600000.0
2007-03-12 02:21:00,1.125,1.1251,1.125,1.1251,10200000.0
2007-03-12 02:22:00,1.1247,1.1247,1.12416,1.12422,10200000.0
2007-03-12 02:23:00,1.12455,1.12468,1.12447,1.12458,31200000.0
2007-03-12 02:24:00,1.12504,1.12518,1.12467,1.12493,17200000.0
2007-03-12 02:25:00,1.12516,1.12516,1.12495,1.12498,10600000.0
2007-03-12 02:26:00,1.12493,1.12499,1.12456,1.12475,23400000.0
2007-03-12 02:27:00,1.12442,1.12447,1.1243,1.12447,12400000.0
2007-03-12 02:28:00,1.12419,1.12459,1.12391,1.12391,14800000.0
2007-03-12 02:29:00,1.12446,1.12458,1.12422,1.12458,25200000.0
2007-03-12 02:30:00,1.12416,1.12454,1.12385,1.12454,10400000.0
2007-03-12 02:31:00,1.12507,1.12507,1.12463,1.12467,9800000.0
2007-03-12 02:32:00,1.1249,1.12523,1.1249,1.12516,9000000.0
2007-03-12 02:33:00,1.12449,1.12482,1.12449,1.12482,8000000.0
2007-03-12 02:34:00,1.1251,1.1251,1.12464,1.12464,5600000.0
2007-03-12 02:35:00,1.12497,1.12516,1.12476,1.1249,13600000.0
2007-03-12 02:36:00,1.12487,1.12533,1.12463,1.12484,17800000.0
2007-03-12 02:37:00,1.12486,1.12486,1.12486,1.12486,2600000.0
2007-03-12 02:38:00,1.1256,1.1256,1.1256,1.1256,8400000.0
2007-03-12 02:39:00,1.1248,1.12493,1.12451,1.12493,8400000.0
2007-03-12 02:40:00,1.12441,1.1249,1.12434,1.1249,20000000.0
2007-03-12 02:41:00,1.12499,1.12499,1.12458,1.12458,2600000.0
2007-03-12 02:42:00,1.12584,1.12598,1.12576,1.12598,17600000.0
2007-03-12 02:43:00,1.12591,1.12591,1.12562,1.12576,10800000.0
2007-03-12 02:44:00,1.1258,1.12599,1.12553,1.12565,18200000.0
2007-03-12 02:45:00,1.12546,1.12587,1.12546,1.12584,7800000.0
2007-03-12 02:46:00,1.12622,1.1264,1.12549,1.1264,13400000.0
2007-03-12 02:47:00,1.12599,1.12599,1.12542,1.12568,27400000.0
2007-03-12 02:48:00,1.12548,1.12601,1.12548,1.12588,18200000.0
2007-03-12 02:49:00,1.12599,1.12646,1.1257,1.1257,11400000.0
2007-03-12 02:50:00,1.12556,1.12597,1.12556,1.12578,25400000.0
2007-03-12 02:51:00,1.12586,1.1261,1.12558,1.12574,17000000.0
2007-03-12 02:52:00,1.1256,1.1257,1.1256,1.1257,11600000.0
2007-03-12 02:53:00,1.1256,1.126,1.1256,1.126,11600000.0
2007-03-12 02:54:00,1.12573,1.12573,1.12527,1.12551,11600000.0
2007-03-12 02:55:00,1.12539,1.12629,1.12524,1.12569,11200000.0
2007-03-12 02:56:00,1.12568,1.12585,1.12533,1.12539,14600000.0
2007-03-12 02:57:00,1.12534,1.12539,1.12525,1.12525,7200000.0
2007-03-12 02:58:00,1.12536,1.1255,1.12524,1.12528,23600000.0
2007-03-12 02:59:00,1.12518,1.12544,1.12511,1.12544,12000000.0
2007-03-12 03:00:00,1.126,1.126,1.126,1.126,6200000.0
2007-03-12 03:01:00,1.12556,1.12575,1.12537,1.12542,6200000.0
2007-03-12 03:02:00,1.126,1.126,1.126,1.126,6400000.0
2007-03-12 03:03:00,1.1253,1.12572,1.1253,1.12572,6400000.0
2007-03-12 03:04:00,1.12539,1.12581,1.12539,1.12548,32200000.0
2007-03-12 03:05:00,1.12552,1.12576,1.12506,1.12524,18800000.0
2007-03-12 03:06:00,1.12539,1.12557,1.12501,1.12512,22800000.0
2007-03-12 03:07:00,1.1256,1.12572,1.12545,1.12557,17000000.0
2007-03-12 03:08:00,1.12527,1.12527,1.12468,1.12506,23000000.0
2007-03-12 03:09:00,1.12554,1.12554,1.12512,1.12512,14400000.0
2007-03-12 03:10:00,1.12541,1.12541,1.12489,1.12508,18400000.0
2007-03-12 03:11:00,1.12501,1.12501,1.12433,1.12477,16800000.0
2007-03-12 03:12:00,1.12499,1.12499,1.1244,1.12444,10800000.0
2007-03-12 03:13:00,1.12459,1.12472,1.12448,1.12455,13400000.0
2007-03-12 03:14:00,1.12514,1.12524,1.12474,1.12501,20200000.0
2007-03-12 03:15:00,1.12469,1.1248,1.12434,1.12462,14800000.0
2007-03-12 03:16:00,1.12481,1.12517,1.12481,1.1249,4200000.0
2007-03-12 03:17:00,1.12506,1.1252,1.12506,1.1252,7400000.0
2007-03-12 03:18:00,1.12524,1.12535,1.12495,1.12495,8400000.0
2007-03-12 03:19:00,1.12501,1.12501,1.12428,1.12428,6000000.0
2007-03-12 03:20:00,1.12461,1.12486,1.1246,1.12477,20400000.0
2007-03-12 03:21:00,1.12492,1.12512,1.12473,1.12476,12800000.0
2007-03-12 03:22:00,1.12469,1.12475,1.12446,1.12463,5800000.0
2007-03-12 03:23:00,1.12465,1.12481,1.12465,1.12474,9400000.0
2007-03-12 03:24:00,1.12486,1.12522,1.1247,1.12493,16600000.0
2007-03-12 03:25:00,1.12528,1.12528,1.12501,1.12508,10800000.0
2007-03-12 03:26:00,1.12473,1.12511,1.12473,1.12492,18600000.0
2007-03-12 03:27:00,1.12518,1.12544,1.12497,1.12514,11600000.0
2007-03-12 03:28:00,1.12537,1.12537,1.12494,1.12495,7000000.0
2007-03-12 03:29:00,1.12473,1.1253,1.12473,1.12504,15400000.0
2007-03-12 03:30:00,1.126,1.1262,1.126,1.1262,7800000.0
2007-03-12 03:31:00,1.12471,1.12491,1.12454,1.12454,7800000.0
2007-03-12 03:32:00,1.1252,1.1252,1.12441,1.12461,12200000.0
2007-03-12 03:33:00,1.1248,1.12532,1.12469,1.12532,15200000.0
2007-03-12 03:34:00,1.12488,1.12539,1.12488,1.12501,13600000.0
2007-03-12 03:35:00,1.12498,1.12529,1.12496,1.12524,14000000.0
2007-03-12 03:36:00,1.12497,1.12526,1.12471,1.12471,14200000.0
2007-03-12 03:37:00,1.12511,1.12574,1.12511,1.12574,9200000.0
2007-03-12 03:38:00,1.12513,1.12536,1.12492,1.125,24000000.0
2007-03-12 03:39:00,1.1245,1.12536,1.1245,1.12536,9200000.0
2007-03-12 03:40:00,1.12537,1.12589,1.12537,1.12553,23600000.0
2007-03-12 03:41:00,1.12528,1.12555,1.12517,1.12517,24600000.0
2007-03-12 03:42:00,1.12509,1.12531,1.12508,1.12509,10400000.0
2007-03-12 03:43:00,1.12467,1.12502,1.12467,1.12502,10000000.0
2007-03-12 03:44:00,1.12491,1.12532,1.12471,1.12506,19200000.0
2007-03-12 03:45:00,1.12458,1.12475,1.1244,1.1244,4800000.0
2007-03-12 03:46:00,1.12454,1.12462,1.12423,1.12462,23400000.0
2007-03-12 03:47:00,1.12483,1.12483,1.12448,1.1247,17800000.0
2007-03-12 03:48:00,1.12502,1.12502,1.12458,1.12477,11800000.0
2007-03-12 03:49:00,1.12541,1.12541,1.12492,1.12533,24400000.0
2007-03-12 03:50:00,1.12492,1.12522,1.12492,1.12515,11000000.0
2007-03-12 03:51:00,1.1252,1.12562,1.12511,1.12527,19400000.0
2007-03-12 03:52:00,1.12515,1.12541,1.12508,1.12515,17200000.0
2007-03-12 03:53:00,1.12519,1.12564,1.12512,1.12561,11600000.0
2007-03-12 03:54:00,1.12563,1.12563,1.12527,1.12556,30000000.0
2007-03-12 03:55:00,1.12546,1.12592,1.12516,1.1257,19600000.0
2007-03-12 03:56:00,1.12478,1.12505,1.12467,1.12493,15400000.0
2007-03-12 03:57:00,1.1252,1.12553,1.1252,1.12553,7800000.0
2007-03-12 03:58:00,1.12536,1.12576,1.12532,1.12555,10400000.0
2007-03-12 03:59:00,1.12544,1.12558,1.12518,1.12545,17800000.0
2007-03-12 04:00:00,1.12534,1.12594,1.12518,1.12564,24400000.0
2007-03-12 04:01:00,1.12556,1.12562,1.12548,1.12548,22400000.0
2007-03-12 04:02:00,1.12552,1.12629,1.12546,1.12559,15200000.0
2007-03-12 04:03:00,1.12536,1.12571,1.12536,1.12553,8600000.0
2007-03-12 04:04:00,1.12559,1.12559,1.12533,1.12542,15200000.0
2007-03-12 04:05:00,1.1253,1.12551,1.12517,1.12521,6800000.0
2007-03-12 04:06:00,1.12518,1.12532,1.12518,1.1253,12200000.0
2007-03-12 04:07:00,1.12528,1.12558,1.12527,1.12527,7400000.0
2007-03-12 04:08:00,1.12586,1.12586,1.12534,1.12548,23000000.0
2007-03-12 04:09:00,1.12549,1.12573,1.12548,1.12551,24200000.0
2007-03-12 04:10:00,1.12589,1.12589,1.12531,1.12531,7800000.0
2007-03-12 04:11:00,1.12546,1.12587,1.12543,1.12572,21400000.0
2007-03-12 04:12:00,1.12548,1.12548,1.12509,1.12509,24600000.0
2007-03-12 04:13:00,1.1255,1.12561,1.12547,1.12561,11600000.0
2007-03-12 04:14:00,1.12559,1.12559,1.12509,1.12509,6600000.0
2007-03-12 04:15:00,1.12556,1.12612,1.12556,1.12612,4800000.0
2007-03-12 04:16:00,1.12589,1.12589,1.12565,1.12565,8000000.0
2007-03-12 04:17:00,1.1253,1.1256,1.1253,1.1255,7400000.0
2007-03-12 04:18:00,1.1256,1.1258,1.1254,1.1258,7400000.0
2007-03-12 04:19:00,1.126,1.1261,1.1256,1.1257,7400000.0
2007-03-12 04:20:00,1.12553,1.12576,1.12553,1.12563,7400000.0
2007-03-12 04:21:00,1.12602,1.12602,1.12504,1.12548,15200000.0
2007-03-12 04:22:00,1.12545,1.12567,1.12545,1.12567,2600000.0
2007-03-12 04:23:00,1.12569,1.12605,1.12557,1.12563,25000000.0
2007-03-12 04:24:00,1.12571,1.12571,1.12552,1.12552,5800000.0
2007-03-12 04:25:00,1.12558,1.12572,1.12558,1.12563,6800000.0
2007-03-12 04:26:00,1.12582,1.12582,1.12574,1.12574,2600000.0
2007-03-12 04:27:00,1.12597,1.12622,1.12597,1.12622,3200000.0
2007-03-12 04:28:00,1.1257,1.1257,1.1257,1.1257,4000000.0
2007-03-12 04:29:00,1.1258,1.1258,1.1257,1.1257,4000000.0
2007-03-12 04:30:00,1.12573,1.12573,1.12571,1.12571,4000000.0
2007-03-12 04:32:00,1.126,1.126,1.126,1.126,10400000.0
2007-03-12 04:34:00,1.1261,1.1261,1.1261,1.1261,10400000.0
2007-03-12 04:35:00,1.1259,1.1259,1.1259,1.1259,10400000.0
2007-03-12 04:36:00,1.12584,1.126,1.12584,1.12584,10400000.0
2007-03-12 04:37:00,1.1261,1.1261,1.1261,1.1261,4200000.0
2007-03-12 04:38:00,1.1262,1.1262,1.1259,1.126,4200000.0
2007-03-12 04:39:00,1.12576,1.12576,1.12565,1.12565,4200000.0
2007-03-12 04:40:00,1.1262,1.1262,1.126,1.126,14000000.0
2007-03-12 04:41:00,1.12561,1.12597,1.12561,1.12597,14000000.0
2007-03-12 04:42:00,1.1259,1.1259,1.1256,1.1256,10400000.0
2007-03-12 04:43:00,1.1257,1.1257,1.1257,1.1257,10400000.0
2007-03-12 04:44:00,1.1256,1.1256,1.1256,1.1256,10400000.0
2007-03-12 04:45:00,1.12625,1.12625,1.12551,1.12561,10400000.0
2007-03-12 04:46:00,1.12576,1.12617,1.12565,1.12566,16800000.0
2007-03-12 04:47:00,1.12583,1.12626,1.12583,1.12587,5000000.0
2007-03-12 04:48:00,1.12584,1.12584,1.12541,1.12541,25400000.0
2007-03-12 04:50:00,1.12596,1.12596,1.1255,1.12583,14800000.0
2007-03-12 04:51:00,1.12568,1.12603,1.12559,1.1256,11000000.0
2007-03-12 04:52:00,1.12534,1.12581,1.12534,1.12569,12600000.0
2007-03-12 04:53:00,1.1253,1.1254,1.1253,1.1254,15400000.0
2007-03-12 04:54:00,1.1252,1.12543,1.1252,1.12535,15400000.0
2007-03-12 04:55:00,1.12517,1.12568,1.12512,1.12568,7200000.0
2007-03-12 04:56:00,1.12568,1.12583,1.12534,1.12534,3600000.0
2007-03-12 04:57:00,1.12537,1.12565,1.12522,1.12565,8400000.0
2007-03-12 04:58:00,1.12567,1.12592,1.12555,1.12555,22200000.0
2007-03-12 04:59:00,1.12587,1.12587,1.12556,1.12556,2600000.0
2007-03-12 05:00:00,1.12549,1.12567,1.12516,1.12516,11000000.0
2007-03-12 05:01:00,1.12539,1.12552,1.12529,1.12529,6400000.0
2007-03-12 05:02:00,1.12512,1.12553,1.12512,1.12549,11400000.0
2007-03-12 05:03:00,1.12563,1.12583,1.12554,1.12557,11400000.0
2007-03-12 05:04:00,1.126,1.126,1.1258,1.1259,8000000.0
2007-03-12 05:05:00,1.1258,1.1259,1.1258,1.1259,8000000.0
2007-03-12 05:06:00,1.12546,1.12546,1.1252,1.1252,8000000.0
2007-03-12 05:07:00,1.12532,1.12532,1.12503,1.12503,15400000.0
2007-03-12 05:08:00,1.1255,1.1255,1.12507,1.12507,3600000.0
2007-03-12 05:09:00,1.12516,1.12555,1.12499,1.12523,15400000.0
2007-03-12 05:10:00,1.12519,1.12533,1.12481,1.12533,4200000.0
2007-03-12 05:11:00,1.1254,1.12569,1.12534,1.12569,10000000.0
2007-03-12 05:12:00,1.12511,1.12511,1.12507,1.12507,3200000.0
2007-03-12 05:13:00,1.12491,1.12501,1.1247,1.12485,9400000.0
2007-03-12 05:14:00,1.12494,1.12526,1.12491,1.12491,8800000.0
2007-03-12 05:15:00,1.12463,1.12505,1.12463,1.12492,12200000.0
2007-03-12 05:16:00,1.12485,1.12519,1.12449,1.12478,9000000.0
2007-03-12 05:17:00,1.12503,1.1251,1.12486,1.125,9200000.0
2007-03-12 05:18:00,1.12498,1.12504,1.12498,1.12504,3400000.0
2007-03-12 05:19:00,1.12548,1.12579,1.12533,1.12533,12400000.0
2007-03-12 05:20:00,1.12539,1.12576,1.12538,1.12573,25800000.0
2007-03-12 05:21:00,1.12541,1.12541,1.12506,1.12506,5400000.0
2007-03-12 05:22:00,1.12509,1.12509,1.12467,1.12467,10800000.0
2007-03-12 05:23:00,1.12555,1.12596,1.12538,1.12538,15800000.0
2007-03-12 05:24:00,1.12553,1.1258,1.12551,1.12553,16400000.0
2007-03-12 05:25:00,1.12524,1.12557,1.12524,1.1255,13600000.0
2007-03-12 05:26:00,1.1257,1.1257,1.12558,1.12558,2600000.0
2007-03-12 05:27:00,1.12541,1.12541,1.12504,1.12515,15400000.0
2007-03-12 05:28:00,1.12532,1.12549,1.12519,1.12549,13400000.0
2007-03-12 05:29:00,1.12521,1.12562,1.12513,1.12515,12600000.0
2007-03-12 05:30:00,1.12541,1.12556,1.12502,1.12522,16600000.0
2007-03-12 05:31:00,1.12528,1.12542,1.12503,1.12526,11800000.0
2007-03-12 05:32:00,1.12526,1.12562,1.12526,1.12544,9600000.0
2007-03-12 05:33:00,1.1264,1.1264,1.1263,1.1263,13200000.0
2007-03-12 05:34:00,1.12574,1.12574,1.12568,1.12568,13200000.0
2007-03-12 05:35:00,1.12553,1.12561,1.12511,1.12555,8800000.0
2007-03-12 05:36:00,1.12532,1.12532,1.12531,1.12531,3200000.0
2007-03-12 05:37:00,1.12526,1.12568,1.12526,1.12568,6000000.0
2007-03-12 05:38:00,1.12541,1.12541,1.1254,1.1254,2600000.0
2007-03-12 05:39:00,1.1263,1.1263,1.1263,1.1263,8000000.0
2007-03-12 05:40:00,1.1256,1.1256,1.12518,1.12557,8000000.0
2007-03-12 05:41:00,1.12552,1.12584,1.12521,1.12553,19000000.0
2007-03-12 05:42:00,1.12576,1.12576,1.12514,1.12517,22000000.0
2007-03-12 05:43:00,1.12511,1.12544,1.12483,1.12534,8800000.0
2007-03-12 05:44:00,1.12493,1.12531,1.12493,1.12522,9000000.0
2007-03-12 05:45:00,1.12557,1.12558,1.12526,1.12553,14200000.0
2007-03-12 05:46:00,1.12538,1.12561,1.12512,1.12559,16400000.0
2007-03-12 05:47:00,1.1256,1.1256,1.12536,1.12538,21600000.0
2007-03-12 05:50:00,1.12569,1.12625,1.12555,1.12576,11000000.0
2007-03-12 05:51:00,1.12536,1.12564,1.12513,1.12564,7200000.0
2007-03-12 05:52:00,1.12468,1.12488,1.12461,1.12488,16400000.0
2007-03-12 05:53:00,1.12492,1.12528,1.12492,1.12493,8200000.0
2007-03-12 05:54:00,1.12514,1.12523,1.12465,1.12497,12200000.0
2007-03-12 05:55:00,1.12495,1.12548,1.12495,1.12519,16800000.0
2007-03-12 05:58:00,1.12509,1.12551,1.12508,1.12514,16800000.0
2007-03-12 05:59:00,1.12536,1.12536,1.12504,1.12504,9600000.0
2007-03-12 06:00:00,1.12522,1.12531,1.12505,1.12531,16400000.0
2007-03-12 06:01:00,1.12533,1.12585,1.12527,1.1257,18200000.0
2007-03-12 06:02:00,1.12563,1.12576,1.12524,1.1254,24800000.0
2007-03-12 06:03:00,1.12547,1.12549,1.12547,1.12549,9600000.0
2007-03-12 06:04:00,1.12519,1.12585,1.12519,1.12537,7000000.0
2007-03-12 06:05:00,1.12538,1.12545,1.12507,1.12526,10800000.0
2007-03-12 06:07:00,1.12569,1.12615,1.12569,1.12609,18800000.0
2007-03-12 06:08:00,1.1262,1.1262,1.126,1.126,9800000.0
2007-03-12 06:09:00,1.12554,1.12563,1.12541,1.12557,9800000.0
2007-03-12 06:11:00,1.12585,1.12613,1.12575,1.12577,10000000.0
2007-03-12 06:12:00,1.12583,1.12605,1.12583,1.12605,7200000.0
2007-03-12 06:13:00,1.12614,1.12614,1.12576,1.12606,15600000.0
2007-03-12 06:14:00,1.12604,1.12604,1.12591,1.12591,6800000.0
2007-03-12 06:15:00,1.12575,1.12575,1.12572,1.12572,4000000.0
2007-03-12 06:16:00,1.12551,1.126,1.12551,1.126,4800000.0
2007-03-12 06:17:00,1.12555,1.1259,1.12555,1.1259,12000000.0
2007-03-12 06:18:00,1.12579,1.12593,1.12555,1.12555,12400000.0
2007-03-12 06:19:00,1.12553,1.12592,1.12527,1.12548,14800000.0
2007-03-12 06:20:00,1.12559,1.12603,1.12527,1.12603,19800000.0
2007-03-12 06:21:00,1.12545,1.12602,1.1253,1.12549,17400000.0
2007-03-12 06:22:00,1.12547,1.12606,1.12546,1.12546,19000000.0
2007-03-12 06:23:00,1.12586,1.12586,1.12576,1.12576,2600000.0
2007-03-12 06:25:00,1.1262,1.1263,1.1262,1.1263,7600000.0
2007-03-12 06:26:00,1.1258,1.12618,1.1258,1.12595,7600000.0
2007-03-12 06:27:00,1.1264,1.1264,1.1264,1.1264,20200000.0
2007-03-12 06:28:00,1.1263,1.1263,1.1263,1.1263,20200000.0
2007-03-12 06:29:00,1.12615,1.12615,1.12578,1.12595,20200000.0
2007-03-12 06:30:00,1.1259,1.1259,1.1259,1.1259,11800000.0
2007-03-12 06:31:00,1.1261,1.1261,1.1261,1.1261,11800000.0
2007-03-12 06:32:00,1.12596,1.12596,1.12567,1.12572,11800000.0
2007-03-12 06:33:00,1.12548,1.12607,1.12548,1.12607,10600000.0
2007-03-12 06:34:00,1.12571,1.12605,1.12554,1.12605,12200000.0
2007-03-12 06:35:00,1.12589,1.12597,1.12563,1.12563,8800000.0
2007-03-12 06:36:00,1.1265,1.1265,1.12594,1.12594,8800000.0
2007-03-12 06:37:00,1.1261,1.1261,1.1261,1.1261,13400000.0
2007-03-12 06:38:00,1.12599,1.12599,1.12547,1.12593,13400000.0
2007-03-12 06:39:00,1.1263,1.1264,1.1262,1.1264,9800000.0
2007-03-12 06:40:00,1.1263,1.1264,1.1263,1.1264,9800000.0
2007-03-12 06:42:00,1.12575,1.12593,1.12575,1.12593,9800000.0
2007-03-12 06:43:00,1.12603,1.12615,1.12577,1.12615,17200000.0
2007-03-12 06:44:00,1.12585,1.12596,1.12561,1.12561,16800000.0
2007-03-12 06:45:00,1.12579,1.12633,1.12579,1.12592,15800000.0
2007-03-12 06:46:00,1.12612,1.12612,1.12518,1.12518,19600000.0
2007-03-12 06:47:00,1.12589,1.12589,1.1256,1.1256,7000000.0
2007-03-12 06:48:00,1.12595,1.12595,1.12547,1.12561,9200000.0
2007-03-12 06:49:00,1.126,1.1261,1.126,1.126,18200000.0
2007-03-12 06:50:00,1.1259,1.1259,1.1248,1.1248,18200000.0
2007-03-12 06:51:00,1.12589,1.12602,1.12581,1.12581,18200000.0
2007-03-12 06:52:00,1.12593,1.12606,1.12556,1.12588,21800000.0
2007-03-12 06:53:00,1.12602,1.12635,1.12578,1.12582,11600000.0
2007-03-12 06:54:00,1.1251,1.1255,1.1251,1.1252,11200000.0
2007-03-12 06:55:00,1.1254,1.1259,1.1254,1.1259,11200000.0
2007-03-12 06:56:00,1.1256,1.1263,1.1255,1.1263,11200000.0
2007-03-12 06:57:00,1.1258,1.1261,1.1258,1.1261,11200000.0
2007-03-12 06:58:00,1.126,1.1263,1.126,1.1263,11200000.0
2007-03-12 07:00:00,1.1262,1.1265,1.1261,1.1261,11200000.0
2007-03-12 07:01:00,1.12624,1.12628,1.12584,1.12584,11200000.0
2007-03-12 07:02:00,1.12582,1.12602,1.12582,1.12602,3400000.0
2007-03-12 07:03:00,1.1262,1.1264,1.1262,1.1263,3600000.0
2007-03-12 07:04:00,1.12609,1.12609,1.1254,1.1254,3600000.0
2007-03-12 07:05:00,1.1265,1.1265,1.1263,1.1263,11000000.0
2007-03-12 07:06:00,1.12574,1.12581,1.12568,1.12579,11000000.0
2007-03-12 07:07:00,1.12565,1.12571,1.12559,1.12567,8000000.0
2007-03-12 07:08:00,1.1265,1.1265,1.1265,1.1265,9800000.0
2007-03-12 07:09:00,1.12539,1.12579,1.12533,1.12537,9800000.0
2007-03-12 07:11:00,1.12544,1.12544,1.12509,1.12509,3600000.0
2007-03-12 07:12:00,1.1267,1.1267,1.1267,1.1267,4200000.0
2007-03-12 07:13:00,1.12554,1.12554,1.12524,1.12524,4200000.0
2007-03-12 07:14:00,1.12544,1.1255,1.12507,1.1255,20400000.0
2007-03-12 07:15:00,1.12583,1.12583,1.12548,1.12548,6000000.0
2007-03-12 07:16:00,1.127,1.127,1.1269,1.1269,2000000.0
2007-03-12 07:17:00,1.126,1.12612,1.126,1.12612,2000000.0
2007-03-12 07:18:00,1.12633,1.12659,1.12607,1.12651,12000000.0
2007-03-12 07:19:00,1.12588,1.12631,1.12588,1.126,23800000.0
2007-03-12 07:20:00,1.127,1.1271,1.1269,1.1269,14800000.0
2007-03-12 07:21:00,1.12589,1.1264,1.12589,1.12632,14800000.0
2007-03-12 07:22:00,1.12573,1.12591,1.12573,1.12577,4800000.0
2007-03-12 07:23:00,1.12579,1.12588,1.12565,1.12565,6200000.0
2007-03-12 07:24:00,1.12582,1.12602,1.12582,1.12602,2600000.0
2007-03-12 07:25:00,1.12568,1.12568,1.12548,1.12556,12800000.0
2007-03-12 07:26:00,1.12629,1.12629,1.12568,1.12594,4400000.0
2007-03-12 07:27:00,1.12586,1.12586,1.12572,1.12572,3200000.0
2007-03-12 07:28:00,1.12558,1.12558,1.12549,1.12549,9000000.0
2007-03-12 07:29:00,1.1256,1.12578,1.12531,1.12543,22600000.0
2007-03-12 07:30:00,1.12556,1.12594,1.12537,1.12552,19200000.0
2007-03-12 07:31:00,1.12551,1.12584,1.12525,1.12584,13000000.0
2007-03-12 07:32:00,1.12543,1.12552,1.12543,1.12552,5800000.0
2007-03-12 07:34:00,1.12554,1.12568,1.12554,1.12562,7800000.0
2007-03-12 07:35:00,1.12553,1.12553,1.12492,1.12492,13800000.0
2007-03-12 07:36:00,1.12556,1.12572,1.1253,1.12557,19800000.0
2007-03-12 07:37:00,1.1259,1.1259,1.12525,1.12525,11000000.0
2007-03-12 07:38:00,1.12574,1.12585,1.1253,1.12556,7400000.0
2007-03-12 07:39:00,1.12556,1.12642,1.12556,1.12565,18200000.0
2007-03-12 07:40:00,1.12582,1.12633,1.1256,1.1256,15600000.0
2007-03-12 07:41:00,1.12611,1.12617,1.12587,1.12598,30200000.0
2007-03-12 07:42:00,1.1269,1.1269,1.1267,1.1267,10400000.0
2007-03-12 07:43:00,1.1257,1.12583,1.1257,1.12577,10400000.0
2007-03-12 07:44:00,1.12597,1.12606,1.12593,1.126,11400000.0
2007-03-12 07:45:00,1.1268,1.127,1.1267,1.127,2000000.0
2007-03-12 07:46:00,1.12597,1.12597,1.1259,1.1259,2000000.0
2007-03-12 07:47:00,1.12558,1.12566,1.12558,1.12563,9200000.0
2007-03-12 07:48:00,1.12555,1.12589,1.12555,1.12589,9000000.0
2007-03-12 07:49:00,1.12569,1.12606,1.1254,1.1254,16400000.0
2007-03-12 07:50:00,1.12522,1.12566,1.125,1.125,14600000.0
2007-03-12 07:51:00,1.1247,1.1247,1.12408,1.12438,11200000.0
2007-03-12 07:52:00,1.12411,1.12473,1.12411,1.12473,16800000.0
2007-03-12 07:53:00,1.12431,1.12459,1.12429,1.12429,18400000.0
2007-03-12 07:54:00,1.12467,1.12503,1.12441,1.12466,16200000.0
2007-03-12 07:55:00,1.12477,1.12524,1.12477,1.12524,7400000.0
2007-03-12 07:56:00,1.1254,1.12543,1.12481,1.12543,18400000.0
2007-03-12 07:57:00,1.1254,1.12569,1.1254,1.12565,16200000.0
2007-03-12 07:58:00,1.12564,1.12575,1.12524,1.12552,10400000.0
2007-03-12 07:59:00,1.1276,1.1277,1.1276,1.1277,13200000.0
2007-03-12 08:00:00,1.1257,1.12612,1.1257,1.12612,13200000.0
2007-03-12 08:01:00,1.12553,1.12588,1.1251,1.12586,20600000.0
2007-03-12 08:02:00,1.12582,1.12611,1.1257,1.12611,12600000.0
2007-03-12 08:03:00,1.12627,1.12627,1.12528,1.12568,10200000.0
2007-03-12 08:04:00,1.12583,1.12617,1.12582,1.12604,17000000.0
2007-03-12 08:05:00,1.12613,1.12623,1.12567,1.12609,8400000.0
2007-03-12 08:06:00,1.1272,1.1276,1.1271,1.1275,24000000.0
2007-03-12 08:07:00,1.12625,1.12629,1.12585,1.12629,24000000.0
2007-03-12 08:08:00,1.12608,1.12608,1.12603,1.12603,2000000.0
2007-03-12 08:09:00,1.12614,1.12614,1.12601,1.12603,12800000.0
2007-03-12 08:10:00,1.12601,1.12601,1.12576,1.12576,2600000.0
2007-03-12 08:11:00,1.1275,1.1275,1.1273,1.1275,4000000.0
2007-03-12 08:12:00,1.12629,1.12634,1.12629,1.12634,4000000.0
2007-03-12 08:13:00,1.12639,1.12665,1.12611,1.12659,16600000.0
2007-03-12 08:14:00,1.12635,1.12643,1.12602,1.12614,19400000.0
2007-03-12 08:15:00,1.12613,1.12683,1.12613,1.12662,6200000.0
2007-03-12 08:16:00,1.12674,1.12674,1.12646,1.12646,2600000.0
2007-03-12 08:17:00,1.12636,1.12663,1.12617,1.12663,14800000.0
2007-03-12 08:18:00,1.12633,1.12673,1.12633,1.12673,4200000.0
2007-03-12 08:19:00,1.12634,1.12658,1.12628,1.12634,9000000.0
2007-03-12 08:20:00,1.12639,1.12663,1.12621,1.12646,9800000.0
2007-03-12 08:21:00,1.12668,1.12668,1.12546,1.12626,36400000.0
2007-03-12 08:22:00,1.12611,1.12647,1.12581,1.12631,18000000.0
2007-03-12 08:23:00,1.12652,1.12685,1.12652,1.12659,13000000.0
2007-03-12 08:24:00,1.12664,1.12689,1.12626,1.12648,23400000.0
2007-03-12 08:25:00,1.12674,1.12693,1.12674,1.12693,2600000.0
2007-03-12 08:26:00,1.12668,1.12675,1.12639,1.12639,6000000.0
2007-03-12 08:27:00,1.12641,1.12657,1.12617,1.12625,8600000.0
2007-03-12 08:28:00,1.12661,1.12675,1.12641,1.12644,18000000.0
2007-03-12 08:29:00,1.1265,1.12651,1.1265,1.12651,9000000.0
2007-03-12 08:30:00,1.12665,1.12665,1.12627,1.12638,4200000.0
2007-03-12 08:31:00,1.12622,1.12653,1.1262,1.12638,20200000.0
2007-03-12 08:32:00,1.12651,1.12651,1.12606,1.12606,6200000.0
2007-03-12 08:33:00,1.12611,1.12651,1.12611,1.12651,15400000.0
2007-03-12 08:34:00,1.128,1.1281,1.1277,1.1277,14200000.0
2007-03-12 08:35:00,1.12628,1.12635,1.12607,1.12607,14200000.0
2007-03-12 08:36:00,1.12624,1.12633,1.12623,1.12623,10600000.0
2007-03-12 08:37:00,1.1278,1.1279,1.1278,1.1279,22800000.0
2007-03-12 08:38:00,1.12624,1.12677,1.12619,1.12668,22800000.0
2007-03-12 08:39:00,1.12642,1.12681,1.12639,1.12639,10800000.0
2007-03-12 08:40:00,1.12646,1.1266,1.12617,1.1264,14200000.0
2007-03-12 08:41:00,1.1272,1.1272,1.1269,1.1269,23600000.0
2007-03-12 08:42:00,1.12618,1.12659,1.12581,1.12659,23600000.0
2007-03-12 08:43:00,1.12637,1.1267,1.12628,1.12652,37000000.0
2007-03-12 08:44:00,1.12661,1.12679,1.1264,1.12679,9600000.0
2007-03-12 08:45:00,1.12663,1.12689,1.12651,1.12653,23800000.0
2007-03-12 08:46:00,1.12654,1.12673,1.12639,1.12673,10600000.0
2007-03-12 08:47:00,1.12641,1.1266,1.12637,1.1266,9200000.0
2007-03-12 08:48:00,1.12698,1.12736,1.1269,1.12693,16800000.0
2007-03-12 08:49:00,1.12712,1.12712,1.12646,1.12646,9800000.0
2007-03-12 08:50:00,1.12674,1.12696,1.12643,1.12673,13800000.0
2007-03-12 08:51:00,1.12672,1.12714,1.12669,1.12694,64000000.0
2007-03-12 08:52:00,1.12682,1.12703,1.12663,1.12694,14800000.0
2007-03-12 08:53:00,1.12678,1.12685,1.12624,1.12645,15200000.0
2007-03-12 08:54:00,1.1267,1.1267,1.12631,1.12631,6800000.0
2007-03-12 08:55:00,1.12683,1.12695,1.12636,1.12695,8400000.0
2007-03-12 08:56:00,1.12718,1.1276,1.12687,1.12722,35000000.0
2007-03-12 08:57:00,1.127,1.12727,1.127,1.12724,13600000.0
2007-03-12 08:58:00,1.12702,1.12714,1.12668,1.12695,16400000.0
2007-03-12 08:59:00,1.1268,1.12736,1.1268,1.12718,14400000.0
2007-03-12 09:00:00,1.12726,1.12764,1.12703,1.12764,10200000.0
2007-03-12 09:01:00,1.1274,1.12748,1.12716,1.12721,16400000.0
2007-03-12 09:02:00,1.12708,1.1276,1.12688,1.12714,8200000.0
2007-03-12 09:03:00,1.12716,1.12717,1.12647,1.12671,7400000.0
2007-03-12 09:04:00,1.12715,1.12731,1.12669,1.12712,28200000.0
2007-03-12 09:05:00,1.12662,1.12698,1.12662,1.12683,14400000.0
2007-03-12 09:06:00,1.127,1.127,1.12693,1.12697,5000000.0
2007-03-12 09:07:00,1.12684,1.12742,1.12683,1.12695,13400000.0
2007-03-12 09:08:00,1.12678,1.12699,1.12669,1.12696,11200000.0
2007-03-12 09:09:00,1.127,1.12706,1.12692,1.12704,14600000.0
2007-03-12 09:10:00,1.1273,1.1274,1.1269,1.1269,22800000.0
2007-03-12 09:11:00,1.12684,1.12696,1.12661,1.12661,22800000.0
2007-03-12 09:12:00,1.12714,1.12764,1.12687,1.12764,6200000.0
2007-03-12 09:13:00,1.12768,1.12768,1.12697,1.12697,19200000.0
2007-03-12 09:14:00,1.12736,1.12763,1.12721,1.12733,8200000.0
2007-03-12 09:15:00,1.12701,1.12788,1.12701,1.12728,16600000.0
2007-03-12 09:16:00,1.12687,1.12718,1.12687,1.12718,15600000.0
2007-03-12 09:17:00,1.12723,1.12723,1.12706,1.12711,8200000.0
2007-03-12 09:18:00,1.127,1.127,1.1268,1.1269,16000000.0
2007-03-12 09:19:00,1.12666,1.12712,1.12666,1.12703,16000000.0
2007-03-12 09:20:00,1.12704,1.12715,1.12704,1.12715,15400000.0
2007-03-12 09:21:00,1.127,1.127,1.1269,1.1269,23800000.0
2007-03-12 09:22:00,1.12704,1.12729,1.12676,1.12718,23800000.0
2007-03-12 09:23:00,1.12722,1.12747,1.12695,1.12695,9800000.0
2007-03-12 09:25:00,1.12743,1.12743,1.12686,1.12688,24600000.0
2007-03-12 09:26:00,1.12711,1.12729,1.12692,1.12722,13800000.0
2007-03-12 09:27:00,1.1269,1.127,1.1269,1.1269,9800000.0
2007-03-12 09:28:00,1.12677,1.12722,1.12669,1.12669,9800000.0
2007-03-12 09:29:00,1.12667,1.12689,1.12667,1.12688,17000000.0
2007-03-12 09:30:00,1.12696,1.12716,1.12693,1.12713,9200000.0
2007-03-12 09:31:00,1.1273,1.1273,1.1265,1.1265,17600000.0
2007-03-12 09:32:00,1.12777,1.12778,1.12733,1.12766,17600000.0
2007-03-12 09:33:00,1.12705,1.12749,1.12697,1.12749,13200000.0
2007-03-12 09:34:00,1.12763,1.12763,1.12719,1.12719,13200000.0
2007-03-12 09:35:00,1.1275,1.1275,1.12745,1.12745,2600000.0
2007-03-12 09:36:00,1.12747,1.12747,1.12675,1.12712,13400000.0
2007-03-12 09:37:00,1.12732,1.12774,1.12732,1.12774,7000000.0
2007-03-12 09:38:00,1.12744,1.12744,1.12736,1.12736,3200000.0
2007-03-12 09:39:00,1.12695,1.12697,1.1268,1.12691,7400000.0
2007-03-12 09:40:00,1.1272,1.12742,1.12682,1.12682,19200000.0
2007-03-12 09:41:00,1.12649,1.1272,1.12649,1.12697,13200000.0
2007-03-12 09:42:00,1.12658,1.12687,1.12605,1.12651,10800000.0
2007-03-12 09:43:00,1.12658,1.12682,1.12626,1.12637,22400000.0
2007-03-12 09:44:00,1.12637,1.12637,1.12628,1.12631,5600000.0
2007-03-12 09:45:00,1.12627,1.12639,1.12597,1.12639,17200000.0
2007-03-12 09:46:00,1.1268,1.12694,1.12637,1.12694,6800000.0
2007-03-12 09:47:00,1.12665,1.12692,1.12658,1.12664,12200000.0
2007-03-12 09:48:00,1.12675,1.12709,1.12637,1.12709,18000000.0
2007-03-12 09:49:00,1.12669,1.12684,1.12667,1.12667,7600000.0
2007-03-12 09:50:00,1.12674,1.12674,1.12669,1.12669,2600000.0
2007-03-12 09:51:00,1.12697,1.12712,1.12661,1.12661,10800000.0
2007-03-12 09:52:00,1.12664,1.12698,1.1265,1.12668,18200000.0
2007-03-12 09:53:00,1.12642,1.12669,1.12642,1.12662,5800000.0
2007-03-12 09:54:00,1.12701,1.12712,1.1267,1.12688,18000000.0
2007-03-12 09:55:00,1.1268,1.12735,1.1268,1.12735,18000000.0
2007-03-12 09:56:00,1.12744,1.12744,1.12693,1.12693,19800000.0
2007-03-12 09:57:00,1.12718,1.12718,1.1266,1.12701,14000000.0
2007-03-12 09:58:00,1.1267,1.12726,1.12668,1.12698,24600000.0
2007-03-12 09:59:00,1.12722,1.12753,1.12703,1.12726,21800000.0
2007-03-12 10:00:00,1.127,1.12727,1.12675,1.12697,23400000.0
2007-03-12 10:01:00,1.12704,1.12723,1.12683,1.12683,10200000.0
2007-03-12 10:02:00,1.12714,1.12729,1.12685,1.12685,8600000.0
2007-03-12 10:03:00,1.1267,1.12713,1.12665,1.12709,7600000.0
2007-03-12 10:04:00,1.12706,1.12719,1.12669,1.12673,14000000.0
2007-03-12 10:05:00,1.12686,1.12694,1.12656,1.12677,13400000.0
2007-03-12 10:06:00,1.1266,1.12694,1.12643,1.12659,15600000.0
2007-03-12 10:07:00,1.1272,1.1272,1.1268,1.1269,9000000.0
2007-03-12 10:08:00,1.1268,1.127,1.1268,1.127,9000000.0
2007-03-12 10:09:00,1.12673,1.12679,1.12664,1.12671,9000000.0
2007-03-12 10:10:00,1.12651,1.12708,1.12651,1.12679,17400000.0
2007-03-12 10:11:00,1.12654,1.12691,1.12652,1.12664,13200000.0
2007-03-12 10:12:00,1.12658,1.12658,1.12621,1.12632,75200000.0
2007-03-12 10:13:00,1.12679,1.12681,1.12645,1.12662,22400000.0
2007-03-12 10:14:00,1.12659,1.12691,1.12655,1.12658,17000000.0
2007-03-12 10:15:00,1.12651,1.12684,1.12643,1.12643,5800000.0
2007-03-12 10:16:00,1.1261,1.12652,1.1261,1.1264,10600000.0
2007-03-12 10:17:00,1.12629,1.12647,1.12629,1.12647,15400000.0
2007-03-12 10:18:00,1.12681,1.12681,1.12653,1.12653,16600000.0
2007-03-12 10:19:00,1.12641,1.1267,1.12614,1.12656,18000000.0
2007-03-12 10:20:00,1.12624,1.12655,1.12618,1.12655,12400000.0
2007-03-12 10:21:00,1.12643,1.12643,1.12629,1.12638,11600000.0
2007-03-12 10:22:00,1.12636,1.12721,1.12636,1.12661,17800000.0
2007-03-12 10:23:00,1.12666,1.12674,1.12654,1.12674,16200000.0
2007-03-12 10:24:00,1.1265,1.12681,1.12625,1.12642,6800000.0
2007-03-12 10:25:00,1.12631,1.1267,1.12631,1.12652,10600000.0
2007-03-12 10:26:00,1.1271,1.1272,1.1271,1.1272,26800000.0
2007-03-12 10:27:00,1.12672,1.12713,1.12665,1.12674,26800000.0
2007-03-12 10:28:00,1.12646,1.1267,1.1263,1.12658,9400000.0
2007-03-12 10:29:00,1.12642,1.12642,1.12612,1.1262,11200000.0
2007-03-12 10:30:00,1.12611,1.12676,1.126,1.12676,13000000.0
2007-03-12 10:31:00,1.12667,1.12709,1.12664,1.12686,15400000.0
2007-03-12 10:32:00,1.1265,1.12656,1.12612,1.12647,16400000.0
2007-03-12 10:33:00,1.12634,1.12644,1.12618,1.12629,7600000.0
2007-03-12 10:34:00,1.128,1.1287,1.128,1.1285,15400000.0
2007-03-12 10:35:00,1.12632,1.12666,1.12605,1.12629,15400000.0
2007-03-12 10:36:00,1.1282,1.1284,1.1282,1.1283,20400000.0
2007-03-12 10:37:00,1.12646,1.12685,1.12609,1.12636,20400000.0
2007-03-12 10:38:00,1.12613,1.12641,1.12589,1.12641,14800000.0
2007-03-12 10:39:00,1.12637,1.1268,1.12622,1.12659,18000000.0
2007-03-12 10:40:00,1.12646,1.12646,1.1261,1.12619,15400000.0
2007-03-12 10:41:00,1.1274,1.1277,1.1274,1.1277,9400000.0
2007-03-12 10:42:00,1.12626,1.12635,1.12583,1.12593,9400000.0
2007-03-12 10:43:00,1.12599,1.1266,1.12599,1.12609,22200000.0
2007-03-12 10:44:00,1.12618,1.12668,1.12618,1.12668,14600000.0
2007-03-12 10:45:00,1.12684,1.12684,1.12631,1.1265,12400000.0
2007-03-12 10:46:00,1.12667,1.12679,1.12616,1.12643,18800000.0
2007-03-12 10:47:00,1.12662,1.12667,1.12616,1.12621,12000000.0
2007-03-12 10:48:00,1.12648,1.12676,1.12648,1.12676,10400000.0
2007-03-12 10:49:00,1.12644,1.12662,1.12627,1.12656,15400000.0
2007-03-12 10:50:00,1.12664,1.12664,1.12607,1.12629,6800000.0
2007-03-12 10:51:00,1.12582,1.12617,1.12556,1.12583,29200000.0
2007-03-12 10:52:00,1.12588,1.12626,1.12583,1.12617,11600000.0
2007-03-12 10:53:00,1.1262,1.12625,1.12587,1.12609,28200000.0
2007-03-12 10:54:00,1.12604,1.12623,1.12573,1.12579,15000000.0
2007-03-12 10:55:00,1.12608,1.12638,1.12582,1.12582,12400000.0
2007-03-12 10:56:00,1.12593,1.12634,1.12593,1.12606,16200000.0
2007-03-12 10:57:00,1.12599,1.12634,1.1259,1.12634,11000000.0
2007-03-12 10:58:00,1.12624,1.12624,1.12543,1.12543,13800000.0
2007-03-12 10:59:00,1.12575,1.12614,1.12564,1.12579,12200000.0
2007-03-12 11:00:00,1.12574,1.12623,1.12572,1.12607,19600000.0
2007-03-12 11:01:00,1.12612,1.12657,1.12599,1.1263,21400000.0
2007-03-12 11:02:00,1.12628,1.1268,1.12628,1.12665,9000000.0
2007-03-12 11:03:00,1.12632,1.12655,1.12614,1.12628,13400000.0
2007-03-12 11:04:00,1.12646,1.12677,1.12635,1.12664,14000000.0
2007-03-12 11:05:00,1.12634,1.12661,1.12606,1.12661,10800000.0
2007-03-12 11:06:00,1.12683,1.12687,1.12663,1.12676,23000000.0
2007-03-12 11:07:00,1.12676,1.12676,1.12635,1.12648,13800000.0
2007-03-12 11:08:00,1.12672,1.12678,1.1263,1.12663,15600000.0
2007-03-12 11:09:00,1.12662,1.12694,1.12634,1.12694,9000000.0
2007-03-12 11:10:00,1.12682,1.12705,1.12675,1.12705,10400000.0
2007-03-12 11:11:00,1.12704,1.12752,1.12694,1.12696,11400000.0
2007-03-12 11:12:00,1.12706,1.12731,1.12685,1.12702,20200000.0
2007-03-12 11:13:00,1.1267,1.12714,1.12653,1.12653,11800000.0
2007-03-12 11:14:00,1.12696,1.12735,1.12683,1.12698,19600000.0
2007-03-12 11:15:00,1.12685,1.12717,1.12682,1.12694,18600000.0
2007-03-12 11:16:00,1.12708,1.12725,1.12677,1.12677,20200000.0
2007-03-12 11:17:00,1.12702,1.12702,1.12658,1.1269,15400000.0
2007-03-12 11:18:00,1.12672,1.12733,1.12672,1.12718,21000000.0
2007-03-12 11:19:00,1.12772,1.12772,1.12706,1.12725,18600000.0
2007-03-12 11:20:00,1.12725,1.12742,1.12714,1.12728,11600000.0
2007-03-12 11:21:00,1.12779,1.128,1.12777,1.12788,9000000.0
2007-03-12 11:22:00,1.12729,1.12757,1.12694,1.12694,17200000.0
2007-03-12 11:23:00,1.12683,1.12694,1.12632,1.12632,17000000.0
2007-03-12 11:24:00,1.12634,1.12652,1.12613,1.12641,20800000.0
2007-03-12 11:25:00,1.12653,1.12697,1.12624,1.12664,8000000.0
2007-03-12 11:26:00,1.12688,1.12707,1.12679,1.12679,4800000.0
2007-03-12 11:27:00,1.12692,1.12731,1.12683,1.12716,9000000.0
2007-03-12 11:28:00,1.1281,1.1282,1.128,1.128,20400000.0
2007-03-12 11:29:00,1.12732,1.12767,1.12721,1.1273,20400000.0
2007-03-12 11:30:00,1.12762,1.12794,1.12733,1.1277,5800000.0
2007-03-12 11:31:00,1.12783,1.12798,1.12722,1.12774,22000000.0
2007-03-12 11:32:00,1.1282,1.1282,1.12766,1.12766,14800000.0
2007-03-12 11:33:00,1.12728,1.12774,1.12728,1.12774,14600000.0
2007-03-12 11:34:00,1.12787,1.12823,1.12785,1.12823,7400000.0
2007-03-12 11:35:00,1.12809,1.12825,1.12793,1.12793,6200000.0
2007-03-12 11:36:00,1.12763,1.12822,1.12732,1.1278,11000000.0
2007-03-12 11:37:00,1.12792,1.12808,1.12776,1.12776,18600000.0
2007-03-12 11:38:00,1.12775,1.12805,1.12742,1.12784,24800000.0
2007-03-12 11:39:00,1.12782,1.12782,1.12709,1.12709,19400000.0
2007-03-12 11:40:00,1.12715,1.12717,1.12685,1.12717,8200000.0
2007-03-12 11:41:00,1.12723,1.1274,1.12719,1.1274,11400000.0
2007-03-12 11:42:00,1.12727,1.12761,1.127,1.12761,19200000.0
2007-03-12 11:43:00,1.12739,1.12762,1.12711,1.12739,14000000.0
2007-03-12 11:44:00,1.12754,1.12773,1.12724,1.12736,18800000.0
2007-03-12 11:45:00,1.12746,1.12792,1.12746,1.12765,20200000.0
2007-03-12 11:46:00,1.12789,1.12789,1.12741,1.12754,16000000.0
2007-03-12 11:47:00,1.12766,1.12796,1.12754,1.1278,21600000.0
2007-03-12 11:48:00,1.12765,1.1279,1.12757,1.12762,7400000.0
2007-03-12 11:49:00,1.12792,1.12792,1.12738,1.12749,11800000.0
2007-03-12 11:50:00,1.12793,1.12858,1.12785,1.12814,21400000.0
2007-03-12 11:51:00,1.12831,1.12844,1.12802,1.12844,13800000.0
2007-03-12 11:52:00,1.12844,1.12844,1.12792,1.12792,19400000.0
2007-03-12 11:53:00,1.12798,1.12876,1.12789,1.12876,10000000.0
2007-03-12 11:54:00,1.12818,1.12822,1.12777,1.12777,19200000.0
2007-03-12 11:55:00,1.12864,1.12883,1.12831,1.12852,14400000.0
2007-03-12 11:56:00,1.12852,1.12866,1.12778,1.128,14800000.0
2007-03-12 11:57:00,1.12805,1.12834,1.1279,1.12834,30800000.0
2007-03-12 11:59:00,1.12829,1.12856,1.12815,1.12825,20800000.0
2007-03-12 12:00:00,1.12839,1.12852,1.12817,1.12836,25400000.0
2007-03-12 12:01:00,1.12857,1.12857,1.12833,1.12837,7800000.0
2007-03-12 12:02:00,1.12833,1.12864,1.12833,1.1285,8800000.0
2007-03-12 12:03:00,1.1285,1.12871,1.12847,1.12867,9400000.0
2007-03-12 12:04:00,1.12866,1.12886,1.1286,1.12886,6800000.0
2007-03-12 12:05:00,1.1285,1.1285,1.12824,1.12824,16000000.0
2007-03-12 12:06:00,1.12794,1.1283,1.12794,1.12814,12800000.0
2007-03-12 12:07:00,1.12842,1.12861,1.12823,1.12847,23000000.0
2007-03-12 12:08:00,1.12852,1.12876,1.12834,1.12848,11800000.0
2007-03-12 12:09:00,1.1283,1.12871,1.1283,1.12846,10000000.0
2007-03-12 12:10:00,1.12842,1.1286,1.12828,1.12853,24400000.0
2007-03-12 12:11:00,1.12819,1.12841,1.1279,1.1279,12400000.0
2007-03-12 12:12:00,1.12756,1.12798,1.12756,1.12773,23600000.0
2007-03-12 12:13:00,1.128,1.12819,1.128,1.12816,11800000.0
2007-03-12 12:14:00,1.12817,1.1284,1.12808,1.12808,15600000.0
2007-03-12 12:15:00,1.1282,1.1286,1.1282,1.12842,7400000.0
2007-03-12 12:16:00,1.12835,1.12866,1.12795,1.12795,13800000.0
2007-03-12 12:17:00,1.12804,1.1282,1.12772,1.12803,21200000.0
2007-03-12 12:18:00,1.12811,1.12811,1.12759,1.12759,10600000.0
2007-03-12 12:19:00,1.12775,1.12796,1.12775,1.12796,19800000.0
2007-03-12 12:20:00,1.12796,1.12809,1.12762,1.12793,17400000.0
2007-03-12 12:21:00,1.12755,1.12766,1.12755,1.12766,8200000.0
2007-03-12 12:22:00,1.12758,1.12781,1.12758,1.12773,16200000.0
2007-03-12 12:23:00,1.12807,1.12807,1.12772,1.12795,15400000.0
2007-03-12 12:24:00,1.12776,1.128,1.12755,1.12757,10800000.0
2007-03-12 12:25:00,1.12764,1.12764,1.12706,1.12706,26200000.0
2007-03-12 12:26:00,1.12762,1.12813,1.12762,1.12795,13600000.0
2007-03-12 12:27:00,1.12759,1.12773,1.1274,1.12741,9800000.0
2007-03-12 12:28:00,1.12753,1.1279,1.12749,1.12749,16000000.0
2007-03-12 12:29:00,1.12756,1.12819,1.12747,1.12819,18000000.0
2007-03-12 12:30:00,1.12757,1.12825,1.12757,1.12776,22600000.0
2007-03-12 12:31:00,1.1278,1.12802,1.12769,1.12802,12800000.0
2007-03-12 12:32:00,1.12789,1.12818,1.12774,1.12812,13800000.0
2007-03-12 12:33:00,1.12799,1.12799,1.12756,1.12775,14200000.0
2007-03-12 12:34:00,1.1277,1.1279,1.12748,1.12775,10800000.0
2007-03-12 12:35:00,1.12766,1.12788,1.12754,1.12769,9600000.0
2007-03-12 12:36:00,1.12766,1.128,1.12737,1.12761,10800000.0
2007-03-12 12:37:00,1.1274,1.12756,1.1274,1.12756,6800000.0
2007-03-12 12:38:00,1.12762,1.12781,1.12738,1.12777,26800000.0
2007-03-12 12:39:00,1.12806,1.12825,1.12777,1.12802,17600000.0
2007-03-12 12:40:00,1.12752,1.12758,1.12752,1.12758,4800000.0
2007-03-12 12:41:00,1.12745,1.12772,1.12738,1.12738,20200000.0
2007-03-12 12:42:00,1.1276,1.12793,1.12726,1.12726,19000000.0
2007-03-12 12:43:00,1.12769,1.12769,1.12711,1.12742,11400000.0
2007-03-12 12:44:00,1.12722,1.12767,1.12722,1.12737,12600000.0
2007-03-12 12:45:00,1.1274,1.1277,1.1274,1.12767,11800000.0
2007-03-12 12:46:00,1.1278,1.12785,1.12748,1.12748,9000000.0
2007-03-12 12:47:00,1.1281,1.1281,1.1278,1.128,28800000.0
2007-03-12 12:48:00,1.12781,1.12783,1.12759,1.12771,28800000.0
2007-03-12 12:49:00,1.12767,1.12793,1.12718,1.12747,11200000.0
2007-03-12 12:50:00,1.12757,1.12771,1.12734,1.12759,11000000.0
2007-03-12 12:51:00,1.12757,1.12792,1.12711,1.12748,17400000.0
2007-03-12 12:52:00,1.12791,1.12791,1.12736,1.12774,14000000.0
2007-03-12 12:53:00,1.1291,1.1292,1.1288,1.1292,25800000.0
2007-03-12 12:54:00,1.1291,1.1291,1.1279,1.1283,25800000.0
2007-03-12 12:55:00,1.12782,1.12839,1.12753,1.12761,25800000.0
2007-03-12 12:56:00,1.12756,1.12756,1.12717,1.12746,5600000.0
2007-03-12 12:57:00,1.1276,1.12766,1.12735,1.12766,7400000.0
2007-03-12 12:58:00,1.1289,1.1289,1.1288,1.1288,10600000.0
2007-03-12 12:59:00,1.129,1.1294,1.129,1.1294,10600000.0
2007-03-12 13:00:00,1.12773,1.12773,1.12722,1.12722,10600000.0
2007-03-12 13:01:00,1.12754,1.12777,1.12747,1.12777,10800000.0
2007-03-12 13:02:00,1.12774,1.12774,1.12745,1.12774,10600000.0
2007-03-12 13:03:00,1.129,1.129,1.1289,1.1289,21200000.0
2007-03-12 13:04:00,1.1288,1.1289,1.1286,1.1287,21200000.0
2007-03-12 13:05:00,1.12733,1.12779,1.12709,1.12735,21200000.0
2007-03-12 13:06:00,1.12744,1.12767,1.12716,1.12767,19200000.0
2007-03-12 13:07:00,1.12754,1.12774,1.12733,1.12733,28000000.0
2007-03-12 13:08:00,1.12754,1.12754,1.12732,1.12735,20600000.0
2007-03-12 13:09:00,1.12737,1.12766,1.12716,1.12716,11200000.0
2007-03-12 13:10:00,1.12749,1.1277,1.12733,1.12738,18800000.0
2007-03-12 13:11:00,1.12724,1.12738,1.12687,1.12706,6800000.0
2007-03-12 13:12:00,1.1271,1.1271,1.12646,1.12669,20400000.0
2007-03-12 13:13:00,1.1301,1.1308,1.1301,1.1307,8400000.0
2007-03-12 13:14:00,1.12665,1.12686,1.12657,1.12667,8400000.0
2007-03-12 13:15:00,1.12687,1.12687,1.12645,1.12656,10400000.0
2007-03-12 13:16:00,1.12641,1.12671,1.12626,1.12626,9000000.0
2007-03-12 13:17:00,1.12614,1.12692,1.12614,1.12679,17600000.0
2007-03-12 13:18:00,1.12683,1.12717,1.12663,1.12717,15800000.0
2007-03-12 13:19:00,1.12708,1.12764,1.12686,1.12764,7600000.0
2007-03-12 13:20:00,1.12752,1.12752,1.1269,1.12725,21200000.0
2007-03-12 13:21:00,1.12728,1.12769,1.12698,1.12769,16000000.0
2007-03-12 13:22:00,1.12741,1.12769,1.12721,1.12722,16800000.0
2007-03-12 13:23:00,1.131,1.1311,1.1309,1.1309,14000000.0
2007-03-12 13:24:00,1.12726,1.12747,1.12713,1.12734,14000000.0
2007-03-12 13:25:00,1.12702,1.1274,1.12688,1.12688,11200000.0
2007-03-12 13:26:00,1.12706,1.12739,1.1269,1.12739,18600000.0
2007-03-12 13:27:00,1.12717,1.12717,1.12642,1.12656,11800000.0
2007-03-12 13:28:00,1.12712,1.12724,1.12673,1.12687,21800000.0
2007-03-12 13:29:00,1.12681,1.12717,1.12681,1.12717,2000000.0
2007-03-12 13:30:00,1.12742,1.12742,1.12708,1.12708,6800000.0
2007-03-12 13:31:00,1.12709,1.12709,1.12691,1.12691,2600000.0
2007-03-12 13:32:00,1.12701,1.12731,1.12698,1.12715,17600000.0
2007-03-12 13:33:00,1.12762,1.12777,1.12716,1.12726,9600000.0
2007-03-12 13:34:00,1.12729,1.12764,1.12723,1.12741,16600000.0
2007-03-12 13:35:00,1.1272,1.12743,1.1272,1.12743,17400000.0
2007-03-12 13:36:00,1.12745,1.12761,1.12745,1.12761,9400000.0
2007-03-12 13:37:00,1.12708,1.12752,1.12708,1.12752,6800000.0
2007-03-12 13:38:00,1.12758,1.12758,1.12731,1.12749,18400000.0
2007-03-12 13:39:00,1.12745,1.128,1.12743,1.128,16400000.0
2007-03-12 13:40:00,1.12795,1.12795,1.12774,1.12781,13800000.0
2007-03-12 13:41:00,1.12768,1.1277,1.1275,1.1275,9800000.0
2007-03-12 13:42:00,1.12787,1.12817,1.12768,1.1281,12600000.0
2007-03-12 13:43:00,1.12784,1.1283,1.12781,1.12786,20600000.0
2007-03-12 13:44:00,1.12765,1.12769,1.12731,1.12756,17600000.0
2007-03-12 13:45:00,1.12736,1.12788,1.12735,1.12738,16600000.0
2007-03-12 13:46:00,1.12755,1.12791,1.12755,1.12786,11800000.0
2007-03-12 13:47:00,1.12781,1.12781,1.12754,1.12754,13200000.0
2007-03-12 13:48:00,1.12746,1.12757,1.12746,1.12756,8000000.0
2007-03-12 13:49:00,1.1317,1.1322,1.1316,1.1319,27600000.0
2007-03-12 13:50:00,1.12778,1.12822,1.12775,1.12801,27600000.0
2007-03-12 13:51:00,1.12797,1.12831,1.12797,1.12831,14000000.0
2007-03-12 13:52:00,1.12818,1.12834,1.12814,1.12831,14200000.0
2007-03-12 13:53:00,1.12848,1.12881,1.12848,1.1288,6800000.0
2007-03-12 13:54:00,1.12843,1.12851,1.12801,1.1281,27800000.0
2007-03-12 13:55:00,1.12826,1.1283,1.12775,1.1283,21000000.0
2007-03-12 13:56:00,1.12818,1.12864,1.12812,1.12824,15000000.0
2007-03-12 13:57:00,1.12838,1.12857,1.12838,1.12857,8000000.0
2007-03-12 13:58:00,1.12883,1.12883,1.12813,1.12813,9200000.0
2007-03-12 13:59:00,1.12835,1.12865,1.12835,1.12858,9800000.0
2007-03-12 14:00:00,1.12875,1.12914,1.12875,1.1288,7200000.0
2007-03-12 14:01:00,1.12912,1.12912,1.12885,1.12888,10200000.0
2007-03-12 14:02:00,1.12888,1.12888,1.12858,1.12858,16400000.0
2007-03-12 14:03:00,1.12854,1.12879,1.12843,1.12874,31000000.0
2007-03-12 14:04:00,1.12831,1.12857,1.12818,1.12831,18800000.0
2007-03-12 14:05:00,1.1286,1.12864,1.12825,1.12833,10200000.0
2007-03-12 14:06:00,1.12865,1.12884,1.12852,1.12852,13000000.0
2007-03-12 14:07:00,1.12875,1.1294,1.12875,1.1294,6000000.0
2007-03-12 14:08:00,1.12942,1.12944,1.12887,1.1292,17800000.0
2007-03-12 14:09:00,1.12909,1.1294,1.12892,1.12892,10000000.0
2007-03-12 14:10:00,1.12928,1.12957,1.12928,1.12952,11400000.0
2007-03-12 14:11:00,1.1294,1.12984,1.1294,1.12967,8400000.0
2007-03-12 14:12:00,1.12955,1.12971,1.12931,1.12931,23200000.0
2007-03-12 14:13:00,1.12952,1.13023,1.12952,1.13023,13200000.0
2007-03-12 14:14:00,1.1303,1.13078,1.13022,1.13078,12200000.0
2007-03-12 14:15:00,1.13032,1.13067,1.13032,1.13037,8800000.0
2007-03-12 14:16:00,1.13118,1.13156,1.13103,1.13156,17200000.0
2007-03-12 14:17:00,1.13139,1.13162,1.13127,1.13127,15800000.0
2007-03-12 14:18:00,1.13127,1.13149,1.13095,1.13127,14600000.0
2007-03-12 14:19:00,1.13127,1.13132,1.13105,1.13109,29800000.0
2007-03-12 14:20:00,1.13099,1.13144,1.1308,1.13144,9200000.0
2007-03-12 14:21:00,1.13099,1.13141,1.1306,1.13092,16400000.0
2007-03-12 14:22:00,1.13063,1.13096,1.13059,1.13059,20400000.0
2007-03-12 14:23:00,1.13049,1.13063,1.13045,1.13045,10200000.0
2007-03-12 14:24:00,1.13039,1.13082,1.13031,1.13082,9200000.0
2007-03-12 14:25:00,1.13072,1.13073,1.13039,1.13051,11200000.0
2007-03-12 14:26:00,1.13053,1.13056,1.13014,1.13014,13600000.0
2007-03-12 14:27:00,1.13031,1.13058,1.13028,1.13029,9400000.0
2007-03-12 14:28:00,1.13045,1.13082,1.13024,1.13027,21200000.0
2007-03-12 14:29:00,1.13053,1.13076,1.13053,1.1307,4600000.0
2007-03-12 14:30:00,1.13111,1.13144,1.13074,1.13141,9600000.0
2007-03-12 14:31:00,1.13118,1.13147,1.13078,1.13078,15800000.0
2007-03-12 14:32:00,1.13146,1.13162,1.13104,1.13139,19000000.0
2007-03-12 14:33:00,1.13142,1.1315,1.13105,1.13128,16400000.0
2007-03-12 14:34:00,1.1316,1.1321,1.1316,1.13171,15400000.0
2007-03-12 14:35:00,1.13173,1.13204,1.13173,1.13197,14400000.0
2007-03-12 14:36:00,1.13178,1.13229,1.13178,1.13206,7800000.0
2007-03-12 14:37:00,1.13215,1.13215,1.13169,1.13169,16400000.0
2007-03-12 14:38:00,1.13174,1.13182,1.13166,1.13171,9200000.0
2007-03-12 14:39:00,1.13166,1.13166,1.13098,1.13109,11800000.0
2007-03-12 14:40:00,1.13127,1.13127,1.13062,1.13073,12400000.0
2007-03-12 14:41:00,1.13076,1.13094,1.13061,1.13081,18600000.0
2007-03-12 14:42:00,1.13089,1.13089,1.13047,1.13052,23000000.0
2007-03-12 14:43:00,1.13084,1.13088,1.13068,1.13083,12200000.0
2007-03-12 14:44:00,1.13059,1.13083,1.13048,1.13059,9200000.0
2007-03-12 14:45:00,1.1307,1.131,1.13049,1.131,23200000.0
2007-03-12 14:46:00,1.13113,1.13113,1.13078,1.13078,10600000.0
2007-03-12 14:47:00,1.13037,1.13056,1.13037,1.13056,4800000.0
2007-03-12 14:48:00,1.13076,1.13139,1.13072,1.13123,10400000.0
2007-03-12 14:49:00,1.13142,1.13198,1.13113,1.13165,18200000.0
2007-03-12 14:50:00,1.13158,1.13158,1.13126,1.13158,18200000.0
2007-03-12 14:51:00,1.13106,1.13142,1.13106,1.13114,19600000.0
2007-03-12 14:52:00,1.13149,1.13149,1.13085,1.13148,10600000.0
2007-03-12 14:53:00,1.13147,1.13147,1.13126,1.13126,3200000.0
2007-03-12 14:54:00,1.13155,1.13155,1.13148,1.13148,4000000.0
2007-03-12 14:55:00,1.13101,1.13152,1.13093,1.13142,23600000.0
2007-03-12 14:56:00,1.13105,1.13112,1.13077,1.13077,26600000.0
2007-03-12 14:57:00,1.13105,1.13124,1.13064,1.13116,10000000.0
2007-03-12 14:58:00,1.13069,1.13089,1.13045,1.13074,10000000.0
2007-03-12 14:59:00,1.13087,1.131,1.13056,1.13096,19000000.0
2007-03-12 15:00:00,1.13115,1.13115,1.1308,1.13104,11600000.0
2007-03-12 15:01:00,1.13144,1.13144,1.13117,1.13127,19200000.0
2007-03-12 15:02:00,1.13069,1.13126,1.13069,1.13095,15000000.0
2007-03-12 15:03:00,1.13092,1.13135,1.13092,1.13114,16200000.0
2007-03-12 15:04:00,1.13125,1.1314,1.13093,1.13115,20400000.0
2007-03-12 15:05:00,1.13142,1.13142,1.13091,1.13097,22200000.0
2007-03-12 15:06:00,1.1311,1.13134,1.13095,1.13095,19600000.0
2007-03-12 15:07:00,1.1314,1.1314,1.1309,1.1309,32600000.0
2007-03-12 15:08:00,1.13135,1.13147,1.13104,1.13132,32600000.0
2007-03-12 15:09:00,1.13141,1.13184,1.13124,1.13136,17000000.0
2007-03-12 15:10:00,1.13141,1.13159,1.13129,1.1314,9000000.0
2007-03-12 15:11:00,1.13127,1.13197,1.13126,1.13126,24400000.0
2007-03-12 15:12:00,1.13085,1.13096,1.13082,1.13082,20800000.0
2007-03-12 15:13:00,1.13087,1.13087,1.13086,1.13086,3200000.0
2007-03-12 15:14:00,1.13138,1.13138,1.13054,1.13065,13800000.0
2007-03-12 15:15:00,1.13116,1.13116,1.13079,1.13109,10600000.0
2007-03-12 15:16:00,1.13102,1.13195,1.13102,1.13172,12600000.0
2007-03-12 15:17:00,1.1314,1.13174,1.13078,1.13106,16800000.0
2007-03-12 15:18:00,1.131,1.13117,1.1307,1.13088,9000000.0
2007-03-12 15:19:00,1.13072,1.1313,1.13072,1.13104,17600000.0
2007-03-12 15:20:00,1.13107,1.13156,1.13086,1.13138,11000000.0
2007-03-12 15:21:00,1.13074,1.13098,1.13008,1.13014,21800000.0
2007-03-12 15:22:00,1.13012,1.13053,1.12997,1.13002,27800000.0
2007-03-12 15:23:00,1.13032,1.13066,1.13026,1.13026,5600000.0
2007-03-12 15:24:00,1.13088,1.13126,1.13074,1.13115,15400000.0
2007-03-12 15:25:00,1.1314,1.13155,1.13115,1.13118,25800000.0
2007-03-12 15:26:00,1.13122,1.13169,1.13114,1.13114,19600000.0
2007-03-12 15:27:00,1.13109,1.13157,1.13082,1.13121,12000000.0
2007-03-12 15:28:00,1.13106,1.13125,1.13097,1.13097,11400000.0
2007-03-12 15:29:00,1.13115,1.13128,1.13104,1.13127,10400000.0
2007-03-12 15:30:00,1.13089,1.13127,1.13089,1.13091,16800000.0
2007-03-12 15:31:00,1.13086,1.13123,1.13086,1.13113,7600000.0
2007-03-12 15:32:00,1.13088,1.13117,1.13051,1.13061,20800000.0
2007-03-12 15:33:00,1.13042,1.13063,1.13042,1.13059,8400000.0
2007-03-12 15:34:00,1.13107,1.13107,1.13057,1.13071,18600000.0
2007-03-12 15:35:00,1.13073,1.13107,1.13072,1.1308,12600000.0
2007-03-12 15:36:00,1.13077,1.13091,1.13076,1.13091,10400000.0
2007-03-12 15:37:00,1.1309,1.13117,1.13078,1.13078,13800000.0
2007-03-12 15:38:00,1.13077,1.13124,1.1306,1.1306,10200000.0
2007-03-12 15:39:00,1.13108,1.13108,1.13077,1.13077,19600000.0
2007-03-12 15:40:00,1.13055,1.13065,1.1304,1.1304,6200000.0
2007-03-12 15:41:00,1.13057,1.13088,1.13051,1.13085,10400000.0
2007-03-12 15:42:00,1.13038,1.13083,1.13036,1.13082,6800000.0
2007-03-12 15:43:00,1.13061,1.13147,1.13061,1.13147,10400000.0
2007-03-12 15:44:00,1.13091,1.13108,1.13079,1.13094,14000000.0
2007-03-12 15:45:00,1.13076,1.13108,1.13045,1.13071,18000000.0
2007-03-12 15:46:00,1.13093,1.13094,1.13076,1.13076,11200000.0
2007-03-12 15:47:00,1.13079,1.13117,1.13079,1.13116,7200000.0
2007-03-12 15:48:00,1.13145,1.13145,1.1311,1.13138,15800000.0
2007-03-12 15:49:00,1.13158,1.1316,1.13108,1.13114,12200000.0
2007-03-12 15:50:00,1.13115,1.13133,1.13094,1.13103,14000000.0
2007-03-12 15:51:00,1.13124,1.13204,1.13118,1.13204,7800000.0
2007-03-12 15:52:00,1.13154,1.13154,1.13113,1.13124,12200000.0
2007-03-12 15:53:00,1.13118,1.13122,1.13079,1.13122,5200000.0
2007-03-12 15:54:00,1.13116,1.13164,1.13114,1.13126,10800000.0
2007-03-12 15:55:00,1.13131,1.13131,1.13098,1.1311,18800000.0
2007-03-12 15:56:00,1.13165,1.13185,1.13157,1.13161,7400000.0
2007-03-12 15:57:00,1.13157,1.132,1.13143,1.132,14000000.0
2007-03-12 15:58:00,1.13216,1.13216,1.13173,1.13173,10000000.0
2007-03-12 15:59:00,1.13136,1.13145,1.13102,1.13145,18400000.0
2007-03-12 16:00:00,1.13161,1.13161,1.13118,1.13138,11400000.0
2007-03-12 16:01:00,1.131,1.13111,1.13087,1.13088,17800000.0
2007-03-12 16:02:00,1.13096,1.13104,1.13085,1.13085,9800000.0
2007-03-12 16:03:00,1.13103,1.13133,1.13087,1.13093,14600000.0
2007-03-12 16:04:00,1.13092,1.13151,1.13084,1.13128,15200000.0
2007-03-12 16:05:00,1.13128,1.13128,1.13077,1.13105,21000000.0
2007-03-12 16:06:00,1.13109,1.13109,1.13074,1.13076,7400000.0
2007-03-12 16:07:00,1.13077,1.13107,1.13047,1.13047,18600000.0
2007-03-12 16:08:00,1.13053,1.13075,1.13038,1.13043,18200000.0
2007-03-12 16:09:00,1.13051,1.13051,1.13033,1.13035,15800000.0
2007-03-12 16:10:00,1.13014,1.13056,1.12967,1.12979,24000000.0
2007-03-12 16:11:00,1.12914,1.12915,1.12867,1.12867,9200000.0
2007-03-12 16:12:00,1.1285,1.1285,1.12847,1.12847,3200000.0
2007-03-12 16:13:00,1.1289,1.12914,1.1289,1.12914,12800000.0
2007-03-12 16:14:00,1.12927,1.12992,1.12927,1.12982,9200000.0
2007-03-12 16:15:00,1.12961,1.12988,1.12941,1.12948,16200000.0
2007-03-12 16:16:00,1.12924,1.12975,1.12924,1.12936,10400000.0
2007-03-12 16:17:00,1.12986,1.12986,1.12933,1.12948,11800000.0
2007-03-12 16:18:00,1.12934,1.12964,1.12924,1.12949,10600000.0
2007-03-12 16:19:00,1.12907,1.1291,1.12886,1.12889,17800000.0
2007-03-12 16:20:00,1.12874,1.12935,1.12871,1.12871,10800000.0
2007-03-12 16:21:00,1.12858,1.12858,1.12835,1.12838,23800000.0
2007-03-12 16:22:00,1.12863,1.12863,1.12835,1.12858,25000000.0
2007-03-12 16:23:00,1.12854,1.12891,1.12854,1.12881,20800000.0
2007-03-12 16:24:00,1.12916,1.1293,1.12896,1.12905,10400000.0
2007-03-12 16:25:00,1.12916,1.12928,1.12894,1.12907,12000000.0
2007-03-12 16:26:00,1.12899,1.12948,1.12899,1.12948,3200000.0
2007-03-12 16:27:00,1.12938,1.12938,1.12871,1.12871,9600000.0
2007-03-12 16:28:00,1.12881,1.12907,1.12875,1.12893,18800000.0
2007-03-12 16:29:00,1.12871,1.12922,1.12865,1.12886,14000000.0
2007-03-12 16:30:00,1.12889,1.12918,1.12879,1.12908,16200000.0
2007-03-12 16:31:00,1.12854,1.12923,1.12854,1.12888,15800000.0
2007-03-12 16:32:00,1.129,1.12927,1.12896,1.12925,17800000.0
2007-03-12 16:33:00,1.12915,1.12948,1.12908,1.12945,23200000.0
2007-03-12 16:34:00,1.12943,1.12943,1.12883,1.12925,31200000.0
2007-03-12 16:35:00,1.12888,1.1292,1.12888,1.12899,10800000.0
2007-03-12 16:36:00,1.12916,1.1298,1.12895,1.12934,21200000.0
2007-03-12 16:37:00,1.1293,1.1293,1.12875,1.12875,26600000.0
2007-03-12 16:38:00,1.12912,1.12941,1.12885,1.12894,19800000.0
2007-03-12 16:39:00,1.12874,1.12913,1.12874,1.12906,12800000.0
2007-03-12 16:40:00,1.12884,1.12934,1.12836,1.12934,20400000.0
2007-03-12 16:41:00,1.12895,1.12895,1.12867,1.12895,12200000.0
2007-03-12 16:42:00,1.12866,1.12871,1.12828,1.12828,12400000.0
2007-03-12 16:43:00,1.12805,1.12833,1.12805,1.12821,12600000.0
2007-03-12 16:44:00,1.12814,1.1287,1.12783,1.12866,12800000.0
2007-03-12 16:45:00,1.12812,1.1283,1.12805,1.1283,10600000.0
2007-03-12 16:46:00,1.12796,1.12867,1.12796,1.12852,18600000.0
2007-03-12 16:47:00,1.12846,1.12859,1.12824,1.12826,26000000.0
2007-03-12 16:48:00,1.12827,1.1286,1.12816,1.12855,14400000.0
2007-03-12 16:49:00,1.1286,1.1286,1.12833,1.1286,17000000.0
2007-03-12 16:50:00,1.12837,1.12899,1.12821,1.12899,6200000.0
2007-03-12 16:51:00,1.1292,1.1294,1.1292,1.1294,14000000.0
2007-03-12 16:52:00,1.1293,1.1295,1.1292,1.1292,14000000.0
2007-03-12 16:53:00,1.12852,1.12873,1.12839,1.12852,14000000.0
2007-03-12 16:54:00,1.12815,1.12815,1.12789,1.12796,10600000.0
2007-03-12 16:55:00,1.12796,1.12801,1.12777,1.12799,15800000.0
2007-03-12 16:56:00,1.12811,1.12823,1.12763,1.12797,21800000.0
2007-03-12 16:57:00,1.12783,1.12801,1.12744,1.12785,20200000.0
2007-03-12 16:58:00,1.12837,1.12878,1.12794,1.12822,17400000.0
2007-03-12 16:59:00,1.12819,1.12854,1.12806,1.12806,17000000.0
2007-03-12 17:00:00,1.12805,1.12827,1.12802,1.12822,10400000.0
2007-03-12 17:01:00,1.12833,1.12872,1.12833,1.12847,16400000.0
2007-03-12 17:02:00,1.1283,1.1287,1.12828,1.12836,19000000.0
2007-03-12 17:03:00,1.1283,1.12896,1.12807,1.12896,17400000.0
2007-03-12 17:04:00,1.12846,1.12872,1.12841,1.12852,23000000.0
2007-03-12 17:05:00,1.12861,1.12888,1.1285,1.12858,11200000.0
2007-03-12 17:06:00,1.12864,1.12874,1.12846,1.12865,27600000.0
2007-03-12 17:07:00,1.12867,1.12886,1.12834,1.12882,11800000.0
2007-03-12 17:08:00,1.12864,1.12893,1.12861,1.12864,19400000.0
2007-03-12 17:09:00,1.12847,1.12869,1.12846,1.12857,22800000.0
2007-03-12 17:10:00,1.12859,1.12882,1.12859,1.12874,10200000.0
2007-03-12 17:11:00,1.12859,1.1289,1.12848,1.1289,23200000.0
2007-03-12 17:12:00,1.12905,1.12905,1.12869,1.12869,17000000.0
2007-03-12 17:13:00,1.12881,1.12885,1.12843,1.12848,17000000.0
2007-03-12 17:14:00,1.12861,1.12893,1.12861,1.12876,15200000.0
2007-03-12 17:15:00,1.12846,1.12912,1.12846,1.12853,24400000.0
2007-03-12 17:16:00,1.12836,1.12886,1.12833,1.12833,16200000.0
2007-03-12 17:17:00,1.12843,1.12896,1.12828,1.12894,13600000.0
2007-03-12 17:18:00,1.12856,1.12885,1.12842,1.12842,19000000.0
2007-03-12 17:19:00,1.12879,1.12899,1.12856,1.12872,13400000.0
2007-03-12 17:20:00,1.12822,1.12896,1.12822,1.12869,12200000.0
2007-03-12 17:21:00,1.12905,1.12905,1.1286,1.12875,16400000.0
2007-03-12 17:22:00,1.12873,1.12919,1.12872,1.12872,22400000.0
2007-03-12 17:23:00,1.1288,1.12897,1.12852,1.12887,14000000.0
2007-03-12 17:24:00,1.12917,1.12933,1.12892,1.12933,17600000.0
2007-03-12 17:25:00,1.12899,1.12945,1.12899,1.12926,11800000.0
2007-03-12 17:26:00,1.12918,1.12957,1.12918,1.12929,17800000.0
2007-03-12 17:27:00,1.12925,1.12964,1.12921,1.12936,19600000.0
2007-03-12 17:28:00,1.12928,1.12975,1.1287,1.12932,10400000.0
2007-03-12 17:29:00,1.12941,1.12975,1.12918,1.12918,17200000.0
2007-03-12 17:30:00,1.12936,1.12987,1.12928,1.12929,13400000.0
2007-03-12 17:31:00,1.12955,1.12955,1.12902,1.12902,14400000.0
2007-03-12 17:32:00,1.12912,1.12937,1.12912,1.12914,7800000.0
2007-03-12 17:33:00,1.12923,1.12949,1.12914,1.12942,15200000.0
2007-03-12 17:34:00,1.12945,1.12945,1.12887,1.12891,12800000.0
2007-03-12 17:35:00,1.12875,1.12927,1.12868,1.12927,18000000.0
2007-03-12 17:36:00,1.12932,1.12932,1.12888,1.12904,10800000.0
2007-03-12 17:37:00,1.12898,1.12914,1.12875,1.12911,26200000.0
2007-03-12 17:38:00,1.12905,1.12921,1.12883,1.12883,10800000.0
2007-03-12 17:39:00,1.12894,1.12918,1.12883,1.12918,19000000.0
2007-03-12 17:40:00,1.12913,1.12929,1.12904,1.12929,11200000.0
2007-03-12 17:41:00,1.12925,1.12972,1.12909,1.1291,16000000.0
2007-03-12 17:42:00,1.12896,1.12896,1.12827,1.12827,14400000.0
2007-03-12 17:43:00,1.12882,1.12891,1.12845,1.12869,8000000.0
2007-03-12 17:44:00,1.12866,1.12897,1.12858,1.12897,16000000.0
2007-03-12 17:45:00,1.12894,1.12894,1.12863,1.12864,20200000.0
2007-03-12 17:46:00,1.12866,1.12901,1.12866,1.12887,10000000.0
2007-03-12 17:47:00,1.12902,1.12924,1.12881,1.12917,29000000.0
2007-03-12 17:48:00,1.12886,1.12893,1.12872,1.12888,18400000.0
2007-03-12 17:49:00,1.12887,1.12911,1.12884,1.12911,17200000.0
2007-03-12 17:50:00,1.12874,1.12894,1.12849,1.12863,20200000.0
2007-03-12 17:51:00,1.12881,1.12928,1.12881,1.12928,2000000.0
2007-03-12 17:52:00,1.12891,1.12916,1.12867,1.12879,15800000.0
2007-03-12 17:53:00,1.1287,1.12903,1.12855,1.12867,10400000.0
2007-03-12 17:54:00,1.1283,1.12858,1.1283,1.12831,12000000.0
2007-03-12 17:55:00,1.12812,1.1285,1.12812,1.1285,17200000.0
2007-03-12 17:56:00,1.12892,1.12892,1.1282,1.12856,15200000.0
2007-03-12 17:57:00,1.12859,1.12907,1.12859,1.12874,11000000.0
2007-03-12 17:58:00,1.12875,1.12921,1.12875,1.12891,11000000.0
2007-03-12 17:59:00,1.1288,1.13017,1.12867,1.13017,28600000.0
2007-03-12 18:00:00,1.12961,1.12961,1.12926,1.12931,11600000.0
2007-03-12 18:01:00,1.12973,1.12973,1.12934,1.1297,18600000.0
2007-03-12 18:02:00,1.12942,1.12978,1.12917,1.12917,11000000.0
2007-03-12 18:03:00,1.12918,1.12952,1.12914,1.12914,6800000.0
2007-03-12 18:04:00,1.12908,1.12908,1.12881,1.12886,6600000.0
2007-03-12 18:05:00,1.12913,1.12934,1.12887,1.12887,12200000.0
2007-03-12 18:06:00,1.12896,1.12913,1.12881,1.12913,31400000.0
2007-03-12 18:07:00,1.12879,1.12879,1.12848,1.12848,2600000.0
2007-03-12 18:08:00,1.12828,1.12843,1.12804,1.12826,8800000.0
2007-03-12 18:09:00,1.12874,1.12891,1.12813,1.12854,18800000.0
2007-03-12 18:10:00,1.12859,1.12859,1.12794,1.12794,16800000.0
2007-03-12 18:11:00,1.12799,1.12831,1.12792,1.12797,16800000.0
2007-03-12 18:12:00,1.1279,1.12837,1.1279,1.12794,22000000.0
2007-03-12 18:13:00,1.12785,1.12808,1.12758,1.12758,12200000.0
2007-03-12 18:14:00,1.12793,1.12795,1.12751,1.12771,25400000.0
2007-03-12 18:15:00,1.12774,1.12797,1.12758,1.12791,14400000.0
2007-03-12 18:16:00,1.12744,1.12768,1.12694,1.12694,14600000.0
2007-03-12 18:17:00,1.12748,1.12786,1.1271,1.12765,19600000.0
2007-03-12 18:18:00,1.12769,1.12796,1.12745,1.12745,16600000.0
2007-03-12 18:19:00,1.1277,1.1277,1.12718,1.12734,19400000.0
2007-03-12 18:20:00,1.12766,1.12801,1.1275,1.12762,11000000.0
2007-03-12 18:21:00,1.1276,1.1276,1.12694,1.12719,25000000.0
2007-03-12 18:22:00,1.1272,1.1273,1.12714,1.12723,6800000.0
2007-03-12 18:23:00,1.12714,1.12744,1.12714,1.12726,14000000.0
2007-03-12 18:24:00,1.12787,1.12787,1.12723,1.12723,10600000.0
2007-03-12 18:25:00,1.1272,1.12756,1.12685,1.12756,17600000.0
2007-03-12 18:26:00,1.12712,1.12714,1.1268,1.1268,7400000.0
2007-03-12 18:27:00,1.12675,1.12675,1.12644,1.12654,11200000.0
2007-03-12 18:28:00,1.12637,1.12683,1.12626,1.12626,30000000.0
2007-03-12 18:29:00,1.12576,1.1259,1.12521,1.12521,25600000.0
2007-03-12 18:30:00,1.12535,1.12545,1.12496,1.12526,13600000.0
2007-03-12 18:31:00,1.12567,1.12581,1.12545,1.12547,6200000.0
2007-03-12 18:32:00,1.12548,1.12557,1.12529,1.12548,20400000.0
2007-03-12 18:33:00,1.12575,1.12576,1.12549,1.12549,16400000.0
2007-03-12 18:34:00,1.12547,1.12572,1.12547,1.12552,23600000.0
2007-03-12 18:35:00,1.12571,1.12572,1.12537,1.12572,19600000.0
2007-03-12 18:36:00,1.12578,1.12578,1.12514,1.12554,15800000.0
2007-03-12 18:37:00,1.12556,1.1258,1.12556,1.1258,7800000.0
2007-03-12 18:38:00,1.12551,1.12582,1.12551,1.12582,5000000.0
2007-03-12 18:39:00,1.12565,1.12581,1.1253,1.12581,17800000.0
2007-03-12 18:40:00,1.1256,1.12639,1.1256,1.12602,17800000.0
2007-03-12 18:41:00,1.12547,1.1261,1.12544,1.12589,26200000.0
2007-03-12 18:42:00,1.12569,1.12637,1.12569,1.12603,17000000.0
2007-03-12 18:43:00,1.12603,1.1265,1.12598,1.12605,20800000.0
2007-03-12 18:44:00,1.12624,1.12643,1.12621,1.12643,11400000.0
2007-03-12 18:45:00,1.12641,1.12641,1.12587,1.12587,15600000.0
2007-03-12 18:46:00,1.12692,1.12692,1.12635,1.12672,25000000.0
2007-03-12 18:47:00,1.12635,1.12667,1.12625,1.12667,21200000.0
2007-03-12 18:48:00,1.12665,1.12665,1.12605,1.12611,16200000.0
2007-03-12 18:49:00,1.12645,1.12645,1.12612,1.12638,11600000.0
2007-03-12 18:50:00,1.12647,1.12647,1.12595,1.1263,9600000.0
2007-03-12 18:51:00,1.12647,1.12664,1.12618,1.12623,28200000.0
2007-03-12 18:52:00,1.1262,1.12653,1.12609,1.12624,16600000.0
2007-03-12 18:53:00,1.12638,1.12638,1.12582,1.12595,10400000.0
2007-03-12 18:54:00,1.12569,1.12578,1.12547,1.12574,7600000.0
2007-03-12 18:55:00,1.1255,1.12568,1.1253,1.12568,14400000.0
2007-03-12 18:56:00,1.12559,1.12583,1.12537,1.1255,18800000.0
2007-03-12 18:57:00,1.12539,1.1259,1.125,1.1259,20000000.0
2007-03-12 18:58:00,1.12558,1.12576,1.12524,1.12524,10000000.0
2007-03-12 18:59:00,1.12561,1.12561,1.12537,1.12554,12800000.0
2007-03-12 19:00:00,1.12579,1.12605,1.12557,1.12573,15400000.0
2007-03-12 19:01:00,1.12562,1.12578,1.12538,1.12549,12200000.0
2007-03-12 19:02:00,1.12564,1.12616,1.1256,1.12577,23400000.0
2007-03-12 19:03:00,1.12573,1.12605,1.12573,1.12593,7600000.0
2007-03-12 19:04:00,1.12648,1.12663,1.12607,1.12613,13600000.0
2007-03-12 19:05:00,1.12613,1.12613,1.12578,1.12604,12400000.0
2007-03-12 19:06:00,1.1259,1.12651,1.1259,1.12606,6200000.0
2007-03-12 19:07:00,1.12538,1.12603,1.12538,1.12603,28000000.0
2007-03-12 19:08:00,1.12613,1.12642,1.12601,1.12601,16200000.0
2007-03-12 19:09:00,1.12642,1.12642,1.12595,1.12595,5200000.0
2007-03-12 19:10:00,1.12593,1.12615,1.12592,1.12615,15600000.0
2007-03-12 19:11:00,1.1261,1.1261,1.12576,1.12584,19600000.0
2007-03-12 19:12:00,1.12621,1.12621,1.12611,1.12612,7800000.0
2007-03-12 19:13:00,1.126,1.12665,1.126,1.12641,21200000.0
2007-03-12 19:14:00,1.12636,1.12636,1.12618,1.12623,13600000.0
2007-03-12 19:15:00,1.12676,1.12692,1.12634,1.12658,16200000.0
2007-03-12 19:16:00,1.12697,1.12715,1.12662,1.12696,18000000.0
2007-03-12 19:17:00,1.12663,1.1272,1.12663,1.12683,29200000.0
2007-03-12 19:18:00,1.12673,1.12731,1.12667,1.12731,10200000.0
2007-03-12 19:19:00,1.12718,1.12755,1.12711,1.12721,18800000.0
2007-03-12 19:20:00,1.12732,1.12757,1.12726,1.12747,18600000.0
2007-03-12 19:21:00,1.1273,1.12759,1.12723,1.12723,12400000.0
2007-03-12 19:23:00,1.12741,1.12741,1.12722,1.12722,15800000.0
2007-03-12 19:24:00,1.12741,1.12747,1.12711,1.12732,8200000.0
2007-03-12 19:25:00,1.12723,1.12759,1.12723,1.12749,19400000.0
2007-03-12 19:26:00,1.1278,1.1279,1.1278,1.1279,16000000.0
2007-03-12 19:27:00,1.1278,1.1282,1.1278,1.1279,16000000.0
2007-03-12 19:28:00,1.12736,1.12781,1.12712,1.12731,16000000.0
2007-03-12 19:29:00,1.12734,1.12761,1.12705,1.12761,19600000.0
2007-03-12 19:30:00,1.12742,1.12742,1.12698,1.12698,7400000.0
2007-03-12 19:31:00,1.12669,1.1273,1.12669,1.12703,13200000.0
2007-03-12 19:32:00,1.12753,1.12753,1.12679,1.12685,16200000.0
2007-03-12 19:33:00,1.12714,1.12766,1.12676,1.12676,12400000.0
2007-03-12 19:34:00,1.12716,1.12726,1.127,1.12726,6200000.0
2007-03-12 19:35:00,1.12736,1.12761,1.12694,1.12697,36000000.0
2007-03-12 19:36:00,1.12716,1.12747,1.12716,1.12727,18400000.0
2007-03-12 19:37:00,1.12718,1.12725,1.12718,1.1272,3600000.0
2007-03-12 19:38:00,1.1276,1.1276,1.1276,1.1276,10000000.0
2007-03-12 19:39:00,1.1277,1.1277,1.1277,1.1277,10000000.0
2007-03-12 19:41:00,1.1276,1.1277,1.1276,1.1277,10000000.0
2007-03-12 19:42:00,1.12688,1.12726,1.12688,1.12711,10000000.0
2007-03-12 19:43:00,1.12717,1.12732,1.12708,1.12708,16400000.0
2007-03-12 19:44:00,1.1271,1.12774,1.1271,1.12739,20200000.0
2007-03-12 19:45:00,1.1274,1.1274,1.1271,1.1271,22200000.0
2007-03-12 19:46:00,1.1275,1.1275,1.1275,1.1275,22200000.0
2007-03-12 19:47:00,1.12737,1.12756,1.12719,1.12719,22200000.0
2007-03-12 19:48:00,1.12704,1.12731,1.12698,1.12731,13800000.0
2007-03-12 19:49:00,1.1279,1.1279,1.1279,1.1279,16200000.0
2007-03-12 19:50:00,1.12725,1.12731,1.12703,1.12715,16200000.0
2007-03-12 19:51:00,1.12709,1.12728,1.12709,1.12728,11200000.0
2007-03-12 19:52:00,1.1282,1.1282,1.1279,1.128,2600000.0
2007-03-12 19:53:00,1.1274,1.1274,1.12703,1.12703,2600000.0
2007-03-12 19:54:00,1.12729,1.12735,1.12709,1.12735,10600000.0
2007-03-12 19:55:00,1.12756,1.12762,1.12718,1.12755,20000000.0
2007-03-12 19:56:00,1.12757,1.1279,1.12729,1.12747,9200000.0
2007-03-12 19:57:00,1.12701,1.12768,1.12701,1.12757,19000000.0
2007-03-12 19:58:00,1.12746,1.12786,1.12731,1.12739,9800000.0
2007-03-12 19:59:00,1.12737,1.12757,1.12728,1.12734,23800000.0
2007-03-12 20:00:00,1.1289,1.1289,1.1288,1.1288,4000000.0
2007-03-12 20:01:00,1.12759,1.12759,1.12715,1.12715,4000000.0
2007-03-12 20:02:00,1.1288,1.1288,1.1288,1.1288,19400000.0
2007-03-12 20:03:00,1.1289,1.1289,1.1289,1.1289,19400000.0
2007-03-12 20:04:00,1.12717,1.12766,1.12698,1.1271,19400000.0
2007-03-12 20:05:00,1.1272,1.12721,1.12706,1.12706,8200000.0
2007-03-12 20:06:00,1.12735,1.12741,1.1272,1.1272,7200000.0
2007-03-12 20:08:00,1.1289,1.1289,1.1289,1.1289,3200000.0
2007-03-12 20:09:00,1.12728,1.12742,1.12728,1.12742,3200000.0
2007-03-12 20:12:00,1.12748,1.12769,1.12735,1.12735,4200000.0
2007-03-12 20:13:00,1.129,1.129,1.129,1.129,10800000.0
2007-03-12 20:14:00,1.1291,1.1292,1.1291,1.1292,10800000.0
2007-03-12 20:16:00,1.1293,1.1293,1.1293,1.1293,10800000.0
2007-03-12 20:17:00,1.1292,1.1299,1.1292,1.1298,10800000.0
2007-03-12 20:18:00,1.1297,1.1299,1.1297,1.1298,10800000.0
2007-03-12 20:19:00,1.1296,1.1298,1.1296,1.1298,10800000.0
2007-03-12 20:20:00,1.1296,1.1296,1.1296,1.1296,10800000.0
2007-03-12 20:21:00,1.12719,1.12739,1.12709,1.1271,10800000.0
2007-03-12 20:22:00,1.12731,1.12782,1.12716,1.12743,10600000.0
2007-03-12 20:23:00,1.1297,1.1297,1.1297,1.1297,23200000.0
2007-03-12 20:24:00,1.1296,1.1297,1.1296,1.1297,23200000.0
2007-03-12 20:25:00,1.12761,1.12776,1.12741,1.12776,23200000.0
2007-03-12 20:26:00,1.12766,1.12766,1.12765,1.12765,2600000.0
2007-03-12 20:27:00,1.12742,1.12763,1.12722,1.12737,15400000.0
2007-03-12 20:28:00,1.12767,1.12773,1.12737,1.12751,17200000.0
2007-03-12 20:29:00,1.1295,1.1295,1.1293,1.1293,9600000.0
2007-03-12 20:30:00,1.12736,1.1275,1.12735,1.12741,9600000.0
2007-03-12 20:33:00,1.12729,1.12741,1.12717,1.12721,18200000.0
2007-03-12 20:34:00,1.12749,1.12749,1.12709,1.12709,9800000.0
2007-03-12 20:35:00,1.12683,1.12732,1.12683,1.12732,13400000.0
2007-03-12 20:37:00,1.12704,1.12755,1.12704,1.12727,4800000.0
2007-03-12 20:38:00,1.1292,1.1292,1.1292,1.1292,5200000.0
2007-03-12 20:39:00,1.1271,1.12742,1.12708,1.12718,5200000.0
2007-03-12 20:40:00,1.1293,1.1293,1.1293,1.1293,11200000.0
2007-03-12 20:41:00,1.12709,1.12737,1.12684,1.12684,11200000.0
2007-03-12 20:42:00,1.12733,1.12743,1.12711,1.12711,9000000.0
2007-03-12 20:43:00,1.12731,1.12745,1.12712,1.12741,14400000.0
2007-03-12 20:44:00,1.1271,1.1271,1.12691,1.12691,14600000.0
2007-03-12 20:45:00,1.12674,1.12698,1.12639,1.12698,17000000.0
2007-03-12 20:46:00,1.12696,1.12698,1.12689,1.12694,6600000.0
2007-03-12 20:47:00,1.1297,1.1297,1.1297,1.1297,10200000.0
2007-03-12 20:48:00,1.12696,1.12716,1.12678,1.12709,10200000.0
2007-03-12 20:49:00,1.12763,1.12763,1.12741,1.12741,7400000.0
2007-03-12 20:50:00,1.1294,1.1294,1.1294,1.1294,9400000.0
2007-03-12 20:51:00,1.12733,1.12754,1.12733,1.12737,9400000.0
2007-03-12 20:52:00,1.12707,1.1275,1.12707,1.1275,10400000.0
2007-03-12 20:53:00,1.12758,1.12772,1.12738,1.12738,12000000.0
2007-03-12 20:54:00,1.12753,1.12753,1.12734,1.12734,6400000.0
2007-03-12 20:55:00,1.1274,1.12815,1.1274,1.12767,8200000.0
2007-03-12 20:56:00,1.12752,1.12854,1.12752,1.12854,17400000.0
2007-03-12 20:57:00,1.12847,1.12858,1.12818,1.12829,11800000.0
2007-03-12 20:58:00,1.12827,1.12874,1.12822,1.12822,17000000.0
2007-03-12 20:59:00,1.1285,1.12856,1.1285,1.12856,2000000.0
2007-03-12 21:00:00,1.12807,1.12839,1.12807,1.12829,8400000.0
2007-03-12 21:01:00,1.1286,1.1286,1.12813,1.12813,6800000.0
2007-03-12 21:02:00,1.12804,1.12863,1.12804,1.12835,8400000.0
2007-03-12 21:03:00,1.12835,1.12846,1.12835,1.12846,4800000.0
2007-03-12 21:04:00,1.1296,1.1296,1.1293,1.1294,15400000.0
2007-03-12 21:05:00,1.1293,1.1293,1.1293,1.1293,15400000.0
2007-03-12 21:06:00,1.1281,1.12852,1.12793,1.12852,15400000.0
2007-03-12 21:07:00,1.1292,1.1292,1.1292,1.1292,17200000.0
2007-03-12 21:08:00,1.1293,1.1295,1.1293,1.1293,17200000.0
2007-03-12 21:09:00,1.12874,1.12874,1.12832,1.12848,17200000.0
2007-03-12 21:10:00,1.1295,1.1297,1.1295,1.1297,7400000.0
2007-03-12 21:11:00,1.12896,1.12896,1.12855,1.12872,7400000.0
2007-03-12 21:13:00,1.12848,1.12915,1.12848,1.12854,19000000.0
2007-03-12 21:14:00,1.12868,1.12869,1.12845,1.12856,20800000.0
2007-03-12 21:15:00,1.1286,1.12887,1.12848,1.12851,8200000.0
2007-03-12 21:16:00,1.12858,1.12915,1.12856,1.12871,19200000.0
2007-03-12 21:17:00,1.12897,1.12944,1.12897,1.12944,6200000.0
2007-03-12 21:18:00,1.12966,1.12966,1.12929,1.1295,10600000.0
2007-03-12 21:19:00,1.12925,1.12948,1.12905,1.12928,17400000.0
2007-03-12 21:20:00,1.1293,1.12938,1.12906,1.12938,10000000.0
2007-03-12 21:21:00,1.12914,1.12938,1.12896,1.12932,9200000.0
2007-03-12 21:22:00,1.12906,1.12962,1.12896,1.12896,11400000.0
2007-03-12 21:23:00,1.1294,1.1294,1.1292,1.1292,22000000.0
2007-03-12 21:24:00,1.12932,1.12932,1.12863,1.12869,22000000.0
2007-03-12 21:25:00,1.12898,1.1293,1.12892,1.12892,21000000.0
2007-03-12 21:26:00,1.12939,1.12939,1.12887,1.12887,8200000.0
2007-03-12 21:27:00,1.12912,1.12948,1.12891,1.12948,10200000.0
2007-03-12 21:28:00,1.12926,1.12926,1.12911,1.12911,10600000.0
2007-03-12 21:29:00,1.12897,1.12897,1.12877,1.12889,8800000.0
2007-03-12 21:30:00,1.12887,1.12919,1.12879,1.12879,11200000.0
2007-03-12 21:31:00,1.12867,1.12906,1.12867,1.12906,4400000.0
2007-03-12 21:32:00,1.1291,1.12941,1.12888,1.12925,6200000.0
2007-03-12 21:33:00,1.12902,1.12925,1.1286,1.12925,17000000.0
2007-03-12 21:34:00,1.12904,1.12936,1.12904,1.12936,14400000.0
2007-03-12 21:35:00,1.12908,1.12923,1.12871,1.12923,10600000.0
2007-03-12 21:36:00,1.12891,1.12919,1.12855,1.1291,24200000.0
2007-03-12 21:37:00,1.12894,1.12954,1.1286,1.12889,8000000.0
2007-03-12 21:38:00,1.12849,1.12878,1.12849,1.12878,8600000.0
2007-03-12 21:39:00,1.12862,1.12889,1.12851,1.12889,6600000.0
2007-03-12 21:40:00,1.12861,1.12879,1.12844,1.12879,18400000.0
2007-03-12 21:41:00,1.12909,1.12909,1.12887,1.12887,2600000.0
2007-03-12 21:42:00,1.1286,1.1286,1.1284,1.1284,3200000.0
2007-03-12 21:43:00,1.1285,1.1285,1.1284,1.1284,3200000.0
2007-03-12 21:44:00,1.1283,1.1287,1.1283,1.1287,3200000.0
2007-03-12 21:46:00,1.12972,1.12972,1.12952,1.12952,3200000.0
2007-03-12 21:47:00,1.12939,1.12939,1.1291,1.1292,12000000.0
2007-03-12 21:48:00,1.1292,1.12961,1.12906,1.12909,14400000.0
2007-03-12 21:49:00,1.12906,1.12957,1.12906,1.12928,21800000.0
2007-03-12 21:50:00,1.12927,1.12956,1.12918,1.12925,19600000.0
2007-03-12 21:52:00,1.12913,1.12948,1.12913,1.12934,10600000.0
2007-03-12 21:53:00,1.1292,1.1292,1.1292,1.1292,7600000.0
2007-03-12 21:54:00,1.12896,1.12917,1.12896,1.12903,7600000.0
2007-03-12 21:55:00,1.12865,1.12907,1.12865,1.12907,18600000.0
2007-03-12 21:56:00,1.12907,1.12914,1.12892,1.12913,14600000.0
2007-03-12 21:57:00,1.12871,1.12879,1.12839,1.12875,10400000.0
2007-03-12 21:58:00,1.12899,1.12902,1.12899,1.12902,3200000.0
2007-03-12 21:59:00,1.1294,1.1294,1.1291,1.1291,14000000.0
2007-03-12 22:00:00,1.1292,1.1292,1.1288,1.1288,14000000.0
2007-03-12 22:01:00,1.12905,1.12942,1.12883,1.12887,14000000.0
2007-03-12 22:02:00,1.12883,1.12931,1.12882,1.12898,10400000.0
2007-03-12 22:03:00,1.12931,1.12945,1.12929,1.12942,15000000.0
2007-03-12 22:04:00,1.12919,1.12924,1.12896,1.12897,12600000.0
2007-03-12 22:05:00,1.12887,1.12905,1.12882,1.12885,20000000.0
2007-03-12 22:08:00,1.1289,1.129,1.12848,1.12862,28000000.0
2007-03-12 22:09:00,1.12878,1.12883,1.12871,1.12876,13200000.0
2007-03-12 22:10:00,1.12894,1.12917,1.12884,1.12917,11800000.0
2007-03-12 22:11:00,1.129,1.129,1.1289,1.1289,6000000.0
2007-03-12 22:12:00,1.1288,1.1288,1.1288,1.1288,6000000.0
2007-03-12 22:13:00,1.12972,1.12972,1.12944,1.12955,6000000.0
2007-03-12 22:15:00,1.12957,1.12957,1.12934,1.12934,2600000.0
2007-03-12 22:16:00,1.12908,1.12908,1.12892,1.12894,8800000.0
2007-03-12 22:17:00,1.12882,1.12903,1.12882,1.12894,10200000.0
2007-03-12 22:18:00,1.1287,1.1289,1.1287,1.1289,6000000.0
2007-03-12 22:19:00,1.129,1.12937,1.12894,1.12937,6000000.0
2007-03-12 22:20:00,1.129,1.129,1.129,1.129,8800000.0
2007-03-12 22:21:00,1.12953,1.1297,1.12919,1.12961,8800000.0
2007-03-12 22:22:00,1.12909,1.12909,1.12903,1.12903,6400000.0
2007-03-12 22:23:00,1.1291,1.1291,1.1283,1.12902,18000000.0
2007-03-12 22:24:00,1.12897,1.12915,1.12897,1.12898,6600000.0
2007-03-12 22:25:00,1.12919,1.12922,1.12894,1.12922,12000000.0
2007-03-12 22:26:00,1.12859,1.12885,1.12836,1.12843,6800000.0
2007-03-12 22:27:00,1.12861,1.12893,1.12858,1.12866,7200000.0
2007-03-12 22:28:00,1.12882,1.12898,1.12839,1.12873,14600000.0
2007-03-12 22:29:00,1.1303,1.1303,1.1301,1.1301,6800000.0
2007-03-12 22:30:00,1.1288,1.12917,1.12862,1.12865,6800000.0
2007-03-12 22:31:00,1.12887,1.12887,1.12861,1.12878,12000000.0
2007-03-12 22:32:00,1.12886,1.12925,1.12862,1.12872,12600000.0
2007-03-12 22:33:00,1.12807,1.12807,1.12795,1.12795,4000000.0
2007-03-12 22:34:00,1.1283,1.12868,1.1282,1.12866,13800000.0
2007-03-12 22:35:00,1.12824,1.12907,1.12824,1.12855,11400000.0
2007-03-12 22:36:00,1.12844,1.12879,1.12841,1.12853,16000000.0
2007-03-12 22:37:00,1.12847,1.12862,1.12839,1.12839,13800000.0
2007-03-12 22:38:00,1.12831,1.12891,1.12831,1.12855,10000000.0
2007-03-12 22:39:00,1.1286,1.12889,1.1286,1.12879,12400000.0
2007-03-12 22:40:00,1.12841,1.12847,1.12825,1.12847,5600000.0
2007-03-12 22:41:00,1.12798,1.12863,1.12798,1.12863,29800000.0
2007-03-12 22:42:00,1.12836,1.12846,1.12797,1.12806,9400000.0
2007-03-12 22:43:00,1.12831,1.12847,1.12814,1.12819,6200000.0
2007-03-12 22:44:00,1.12812,1.12829,1.12802,1.12827,14600000.0
2007-03-12 22:45:00,1.12831,1.12884,1.12829,1.12884,9400000.0
2007-03-12 22:46:00,1.1245,1.1255,1.1244,1.1255,4000000.0
2007-03-12 22:47:00,1.1251,1.1255,1.1251,1.1253,4000000.0
2007-03-12 22:48:00,1.12852,1.1289,1.12852,1.1289,4000000.0
2007-03-12 22:49:00,1.12886,1.1289,1.12875,1.12889,11600000.0
2007-03-12 22:50:00,1.12848,1.12848,1.12813,1.12832,15600000.0
2007-03-12 22:51:00,1.12838,1.12865,1.12838,1.12852,15200000.0
2007-03-12 22:52:00,1.1284,1.12867,1.12834,1.12854,19400000.0
2007-03-12 22:53:00,1.12856,1.12878,1.12844,1.12866,28400000.0
2007-03-12 22:54:00,1.12839,1.12892,1.12827,1.12892,11800000.0
2007-03-12 22:55:00,1.12839,1.12879,1.12839,1.12869,12800000.0
2007-03-12 22:56:00,1.12885,1.12885,1.1286,1.1286,3200000.0
2007-03-12 22:57:00,1.12862,1.12897,1.12854,1.12855,26600000.0
2007-03-12 22:58:00,1.12871,1.12895,1.12809,1.12873,11000000.0
2007-03-12 22:59:00,1.12859,1.12892,1.12852,1.12852,15600000.0
2007-03-12 23:00:00,1.12823,1.12823,1.12813,1.12813,3200000.0
2007-03-12 23:01:00,1.12841,1.12841,1.12797,1.128,10800000.0
2007-03-12 23:02:00,1.12774,1.1279,1.12774,1.1279,9600000.0
2007-03-12 23:03:00,1.12776,1.1278,1.12766,1.1278,14600000.0
2007-03-12 23:04:00,1.12799,1.12861,1.12781,1.12781,11400000.0
2007-03-12 23:05:00,1.1256,1.1256,1.1256,1.1256,20200000.0
2007-03-12 23:06:00,1.1255,1.1257,1.1255,1.1255,20200000.0
2007-03-12 23:08:00,1.12775,1.12827,1.12763,1.12787,20200000.0
2007-03-12 23:09:00,1.12805,1.12805,1.12776,1.12776,4200000.0
2007-03-12 23:10:00,1.12796,1.12867,1.12772,1.12867,36800000.0
2007-03-12 23:11:00,1.1282,1.12827,1.12787,1.12809,16200000.0
2007-03-12 23:12:00,1.1279,1.12849,1.1279,1.12809,18000000.0
2007-03-12 23:13:00,1.12789,1.12789,1.12783,1.12783,3200000.0
2007-03-12 23:14:00,1.1267,1.1267,1.1265,1.1267,20600000.0
2007-03-12 23:15:00,1.12851,1.12851,1.12772,1.12821,20600000.0
2007-03-12 23:16:00,1.12811,1.12837,1.128,1.12837,6000000.0
2007-03-12 23:17:00,1.12834,1.12863,1.12809,1.12837,19800000.0
2007-03-12 23:18:00,1.12804,1.12836,1.12804,1.12833,8800000.0
2007-03-12 23:19:00,1.12858,1.12858,1.12825,1.12842,16600000.0
2007-03-12 23:20:00,1.12823,1.12873,1.12818,1.12873,14800000.0
2007-03-12 23:21:00,1.12847,1.12857,1.12847,1.12857,2600000.0
2007-03-12 23:22:00,1.1269,1.1269,1.1266,1.1266,21400000.0
2007-03-12 23:23:00,1.12872,1.12913,1.12861,1.12913,21400000.0
2007-03-12 23:24:00,1.12871,1.12898,1.12821,1.12863,14400000.0
2007-03-12 23:25:00,1.12896,1.12927,1.12866,1.12879,28000000.0
2007-03-12 23:26:00,1.12914,1.12914,1.1288,1.1288,4400000.0
2007-03-12 23:27:00,1.12864,1.12913,1.1284,1.12869,13200000.0
2007-03-12 23:28:00,1.12906,1.12939,1.12906,1.12919,14400000.0
2007-03-12 23:29:00,1.12903,1.12946,1.12883,1.12883,20200000.0
2007-03-12 23:30:00,1.1275,1.1275,1.1275,1.1275,9600000.0
2007-03-12 23:31:00,1.12942,1.12977,1.12922,1.12931,9600000.0
2007-03-12 23:32:00,1.12914,1.12914,1.12869,1.12872,15800000.0
2007-03-12 23:33:00,1.12885,1.12894,1.12852,1.12852,16000000.0
2007-03-12 23:34:00,1.12878,1.12927,1.12873,1.12886,12600000.0
2007-03-12 23:35:00,1.12837,1.12861,1.128,1.128,18400000.0
2007-03-12 23:36:00,1.12815,1.12866,1.12815,1.12851,10600000.0
2007-03-12 23:37:00,1.12883,1.12883,1.1287,1.1287,3200000.0
2007-03-12 23:39:00,1.12872,1.12878,1.1285,1.1285,20800000.0
2007-03-12 23:40:00,1.12811,1.12835,1.12811,1.12835,11200000.0
2007-03-12 23:41:00,1.12835,1.12852,1.12811,1.12827,11800000.0
2007-03-12 23:42:00,1.12846,1.12846,1.12759,1.12759,10000000.0
2007-03-12 23:43:00,1.1275,1.1275,1.1274,1.1275,8000000.0
2007-03-12 23:44:00,1.12757,1.12774,1.12744,1.12744,8000000.0
2007-03-12 23:45:00,1.12611,1.12611,1.12349,1.12355,16400000.0
2007-03-12 23:46:00,1.12409,1.12461,1.12409,1.12432,18400000.0
2007-03-12 23:47:00,1.12445,1.12478,1.12445,1.12478,8000000.0
2007-03-12 23:48:00,1.12446,1.12458,1.1235,1.1235,11200000.0
2007-03-12 23:49:00,1.12351,1.12378,1.12347,1.1236,12200000.0
2007-03-12 23:50:00,1.12415,1.1245,1.12409,1.12419,16600000.0
2007-03-12 23:51:00,1.12438,1.1248,1.12437,1.12437,17400000.0
2007-03-12 23:52:00,1.12521,1.12521,1.12454,1.12498,13000000.0
2007-03-12 23:53:00,1.12509,1.12553,1.12509,1.12524,8800000.0
2007-03-12 23:54:00,1.1277,1.1277,1.1277,1.1277,18800000.0
2007-03-12 23:55:00,1.12539,1.12558,1.12524,1.12539,18800000.0
2007-03-12 23:56:00,1.12556,1.12588,1.12517,1.12522,11600000.0
2007-03-12 23:57:00,1.12524,1.12541,1.12491,1.12491,13000000.0
2007-03-12 23:58:00,1.1275,1.1275,1.127,1.1275,6800000.0
2007-03-12 23:59:00,1.12522,1.12522,1.12494,1.12497,6800000.0
2007-03-13 00:00:00,1.12521,1.12546,1.12517,1.12517,13800000.0
2007-03-13 00:02:00,1.12553,1.12553,1.12517,1.12517,22200000.0
2007-03-13 00:03:00,1.12496,1.12531,1.12496,1.12531,2600000.0
2007-03-13 00:04:00,1.12491,1.1256,1.12488,1.1256,12600000.0
2007-03-13 00:05:00,1.12533,1.12543,1.12507,1.12529,10200000.0
2007-03-13 00:06:00,1.12485,1.12525,1.12481,1.1249,21000000.0
2007-03-13 00:08:00,1.12499,1.1254,1.12486,1.12486,11400000.0
2007-03-13 00:09:00,1.12504,1.12558,1.12473,1.12489,26200000.0
2007-03-13 00:11:00,1.12502,1.12534,1.12497,1.12534,23400000.0
2007-03-13 00:12:00,1.1255,1.12598,1.12544,1.12568,13200000.0
2007-03-13 00:13:00,1.12572,1.12583,1.12561,1.12561,6800000.0
2007-03-13 00:14:00,1.12605,1.12651,1.12589,1.12651,14400000.0
2007-03-13 00:15:00,1.1259,1.12634,1.12578,1.12595,17600000.0
2007-03-13 00:16:00,1.12609,1.12632,1.12608,1.12618,9800000.0
2007-03-13 00:17:00,1.126,1.12641,1.126,1.12625,32200000.0
2007-03-13 00:18:00,1.12636,1.12636,1.12573,1.12602,11000000.0
2007-03-13 00:19:00,1.12592,1.1261,1.12589,1.1261,15000000.0
2007-03-13 00:20:00,1.12629,1.12652,1.12586,1.1261,25400000.0
2007-03-13 00:21:00,1.12618,1.12658,1.12618,1.12628,12000000.0
2007-03-13 00:22:00,1.12636,1.12657,1.12604,1.12628,17600000.0
2007-03-13 00:23:00,1.12603,1.12648,1.12603,1.12648,9000000.0
2007-03-13 00:24:00,1.12685,1.12743,1.12669,1.12696,10000000.0
2007-03-13 00:25:00,1.12744,1.12744,1.12699,1.12727,10600000.0
2007-03-13 00:26:00,1.12697,1.12723,1.12678,1.12723,9600000.0
2007-03-13 00:27:00,1.12683,1.12708,1.12683,1.12708,3200000.0
2007-03-13 00:28:00,1.12752,1.12765,1.12707,1.12745,22400000.0
2007-03-13 00:29:00,1.12728,1.12728,1.12669,1.12719,11800000.0
2007-03-13 00:30:00,1.1268,1.12723,1.1268,1.12723,3200000.0
2007-03-13 00:33:00,1.1271,1.1271,1.12671,1.12705,10800000.0
2007-03-13 00:36:00,1.12716,1.12716,1.12682,1.12682,7000000.0
2007-03-13 00:37:00,1.12692,1.12692,1.1264,1.12659,16800000.0
2007-03-13 00:38:00,1.12656,1.12685,1.12656,1.12673,9200000.0
2007-03-13 00:39:00,1.127,1.1271,1.12689,1.12694,10600000.0
2007-03-13 00:40:00,1.1269,1.12711,1.12639,1.12666,11400000.0
2007-03-13 00:43:00,1.1269,1.12714,1.12643,1.12673,7800000.0
2007-03-13 00:44:00,1.12712,1.12712,1.12681,1.12696,38600000.0
2007-03-13 00:45:00,1.1272,1.1272,1.1266,1.12713,6800000.0
2007-03-13 00:46:00,1.12658,1.12694,1.12643,1.12694,17000000.0
2007-03-13 00:47:00,1.1265,1.12703,1.12643,1.12676,16200000.0
2007-03-13 00:49:00,1.12625,1.12691,1.12625,1.12691,17600000.0
2007-03-13 00:50:00,1.12672,1.12686,1.12649,1.12649,16000000.0
2007-03-13 00:51:00,1.12652,1.12652,1.12634,1.12634,3200000.0
2007-03-13 00:52:00,1.12679,1.12713,1.12679,1.12713,19800000.0
2007-03-13 00:53:00,1.12739,1.12739,1.12697,1.12697,7800000.0
2007-03-13 00:54:00,1.12703,1.12723,1.12701,1.12701,21200000.0
2007-03-13 00:55:00,1.12676,1.12729,1.12676,1.12729,9600000.0
2007-03-13 00:56:00,1.12741,1.12805,1.12741,1.12748,12600000.0
2007-03-13 00:57:00,1.12743,1.12743,1.1267,1.12736,12000000.0
2007-03-13 00:58:00,1.12705,1.12706,1.12669,1.12669,9000000.0
2007-03-13 00:59:00,1.12683,1.12733,1.12661,1.12685,23800000.0
2007-03-13 01:00:00,1.12714,1.12739,1.12693,1.12739,15200000.0
2007-03-13 01:01:00,1.12704,1.12744,1.12664,1.12703,16000000.0
2007-03-13 01:02:00,1.12725,1.1278,1.12725,1.12743,8000000.0
2007-03-13 01:04:00,1.12731,1.12761,1.12718,1.12761,18800000.0
2007-03-13 01:05:00,1.12732,1.12766,1.12731,1.12745,26000000.0
2007-03-13 01:06:00,1.12748,1.12772,1.1273,1.12761,26800000.0
2007-03-13 01:07:00,1.1273,1.12776,1.12727,1.12776,14200000.0
2007-03-13 01:08:00,1.12738,1.12738,1.1273,1.1273,4000000.0
2007-03-13 01:09:00,1.12708,1.12731,1.12685,1.12685,16200000.0
2007-03-13 01:10:00,1.12725,1.12738,1.12725,1.12738,4200000.0
2007-03-13 01:11:00,1.12721,1.12747,1.12715,1.12741,10800000.0
2007-03-13 01:12:00,1.12665,1.12709,1.12665,1.12677,25600000.0
2007-03-13 01:13:00,1.12705,1.12745,1.12664,1.12678,22600000.0
2007-03-13 01:14:00,1.12703,1.12749,1.12703,1.12729,14600000.0
2007-03-13 01:15:00,1.12699,1.12737,1.12684,1.127,7600000.0
2007-03-13 01:16:00,1.12697,1.12727,1.12697,1.1271,13800000.0
2007-03-13 01:17:00,1.12715,1.12734,1.12703,1.12734,14000000.0
2007-03-13 01:18:00,1.12733,1.12733,1.12725,1.12725,3200000.0
2007-03-13 01:19:00,1.12709,1.12727,1.12685,1.12698,22600000.0
2007-03-13 01:20:00,1.12709,1.12737,1.12692,1.12709,12600000.0
2007-03-13 01:22:00,1.1276,1.1276,1.12729,1.12729,22400000.0
2007-03-13 01:23:00,1.12738,1.12759,1.12729,1.12743,9600000.0
2007-03-13 01:24:00,1.12741,1.12754,1.12717,1.12754,12400000.0
2007-03-13 01:25:00,1.12756,1.12786,1.1273,1.12786,10400000.0
2007-03-13 01:26:00,1.12754,1.128,1.12754,1.128,5800000.0
2007-03-13 01:27:00,1.12803,1.12844,1.12795,1.12795,17400000.0
2007-03-13 01:28:00,1.12794,1.12812,1.12781,1.12781,18000000.0
2007-03-13 01:29:00,1.12793,1.12823,1.12777,1.12781,15600000.0
2007-03-13 01:30:00,1.12799,1.12799,1.12766,1.12766,13800000.0
2007-03-13 01:31:00,1.12796,1.12797,1.1276,1.12796,21600000.0
2007-03-13 01:32:00,1.12789,1.12805,1.12775,1.12781,13800000.0
2007-03-13 01:33:00,1.12781,1.12816,1.12781,1.12799,7800000.0
2007-03-13 01:34:00,1.12767,1.12809,1.12767,1.1277,8200000.0
2007-03-13 01:35:00,1.12774,1.12811,1.1276,1.12773,22200000.0
2007-03-13 01:36:00,1.12765,1.12765,1.12708,1.12746,6800000.0
2007-03-13 01:37:00,1.1274,1.12779,1.1274,1.1277,18600000.0
2007-03-13 01:38:00,1.12784,1.12787,1.12753,1.12753,12400000.0
2007-03-13 01:39:00,1.1277,1.12789,1.12753,1.12753,10800000.0
2007-03-13 01:40:00,1.12751,1.1277,1.12743,1.12754,15800000.0
2007-03-13 01:42:00,1.12742,1.12742,1.12703,1.12704,14000000.0
2007-03-13 01:44:00,1.12763,1.12763,1.12713,1.12713,17400000.0
2007-03-13 01:45:00,1.12759,1.12791,1.12735,1.12735,28000000.0
2007-03-13 01:46:00,1.12713,1.12731,1.12711,1.12731,13200000.0
2007-03-13 01:47:00,1.12709,1.12742,1.12698,1.12713,16000000.0
2007-03-13 01:48:00,1.1271,1.12748,1.1271,1.12721,13400000.0
2007-03-13 01:49:00,1.12711,1.12726,1.12707,1.12707,9000000.0
2007-03-13 01:50:00,1.12698,1.12799,1.12698,1.12723,7800000.0
2007-03-13 01:51:00,1.12716,1.12768,1.12716,1.12768,12600000.0
2007-03-13 01:52:00,1.12765,1.12786,1.1274,1.12747,11600000.0
2007-03-13 01:53:00,1.12773,1.12774,1.12748,1.12774,14600000.0
2007-03-13 01:54:00,1.12774,1.12774,1.12747,1.12753,6800000.0
2007-03-13 01:55:00,1.12769,1.12789,1.12745,1.12745,37400000.0
2007-03-13 01:56:00,1.12761,1.12764,1.12725,1.1274,21400000.0
2007-03-13 01:57:00,1.12755,1.12771,1.12742,1.12755,17200000.0
2007-03-13 01:58:00,1.12739,1.12739,1.12722,1.12722,2600000.0
2007-03-13 01:59:00,1.12711,1.12772,1.12711,1.12772,17400000.0
2007-03-13 02:00:00,1.12789,1.12808,1.12764,1.12808,31800000.0
2007-03-13 02:01:00,1.12771,1.12771,1.12723,1.12766,17800000.0
2007-03-13 02:02:00,1.12744,1.12749,1.12699,1.12737,8600000.0
2007-03-13 02:05:00,1.12722,1.12756,1.12704,1.12715,17600000.0
2007-03-13 02:06:00,1.12731,1.12758,1.12701,1.12743,10800000.0
2007-03-13 02:07:00,1.12764,1.12777,1.12734,1.12751,11800000.0
2007-03-13 02:08:00,1.12748,1.1276,1.12733,1.1276,11000000.0
2007-03-13 02:09:00,1.1269,1.1269,1.12643,1.12643,14800000.0
2007-03-13 02:10:00,1.12649,1.12692,1.12646,1.12692,16400000.0
2007-03-13 02:12:00,1.12679,1.12725,1.12669,1.12683,25800000.0
2007-03-13 02:13:00,1.12694,1.12705,1.12684,1.12697,6200000.0
2007-03-13 02:14:00,1.12691,1.12693,1.12643,1.12677,11800000.0
2007-03-13 02:15:00,1.12716,1.1273,1.12668,1.12668,21400000.0
2007-03-13 02:16:00,1.12657,1.1271,1.12645,1.12669,11800000.0
2007-03-13 02:17:00,1.1266,1.1266,1.12616,1.12616,7400000.0
2007-03-13 02:18:00,1.12647,1.12677,1.12631,1.12665,21800000.0
2007-03-13 02:19:00,1.1266,1.1266,1.12603,1.12644,12200000.0
2007-03-13 02:20:00,1.12634,1.12698,1.1263,1.12698,9800000.0
2007-03-13 02:21:00,1.12628,1.12672,1.12614,1.12632,21800000.0
2007-03-13 02:23:00,1.12629,1.12633,1.12619,1.12621,21000000.0
2007-03-13 02:24:00,1.12649,1.12685,1.12632,1.12661,14800000.0
2007-03-13 02:25:00,1.12684,1.12703,1.12684,1.12703,5600000.0
2007-03-13 02:26:00,1.12673,1.12692,1.12667,1.12692,11000000.0
2007-03-13 02:27:00,1.12673,1.12716,1.12673,1.12713,10000000.0
2007-03-13 02:28:00,1.12724,1.12736,1.12677,1.12677,22200000.0
2007-03-13 02:29:00,1.12697,1.12718,1.12656,1.12718,23800000.0
2007-03-13 02:30:00,1.12676,1.12735,1.12648,1.12735,10800000.0
2007-03-13 02:31:00,1.12722,1.12722,1.12667,1.12674,12000000.0
2007-03-13 02:32:00,1.12694,1.12739,1.12689,1.12723,17200000.0
2007-03-13 02:33:00,1.12694,1.12759,1.12694,1.12723,6600000.0
2007-03-13 02:35:00,1.12748,1.12748,1.12741,1.12741,3200000.0
2007-03-13 02:36:00,1.1272,1.12765,1.12706,1.12715,22400000.0
2007-03-13 02:37:00,1.12736,1.12736,1.1271,1.1271,3200000.0
2007-03-13 02:38:00,1.12698,1.1271,1.12662,1.12696,21800000.0
2007-03-13 02:39:00,1.12725,1.12763,1.12703,1.12763,17000000.0
2007-03-13 02:40:00,1.12745,1.12786,1.12745,1.12786,25600000.0
2007-03-13 02:41:00,1.12733,1.12766,1.12722,1.12766,5000000.0
2007-03-13 02:42:00,1.12749,1.1276,1.1271,1.1276,21600000.0
2007-03-13 02:43:00,1.12768,1.12768,1.12718,1.12739,12400000.0
2007-03-13 02:44:00,1.12734,1.12755,1.12701,1.12728,15200000.0
2007-03-13 02:45:00,1.12719,1.12727,1.12688,1.12701,19200000.0
2007-03-13 02:47:00,1.12729,1.12732,1.1269,1.12729,14000000.0
2007-03-13 02:48:00,1.12717,1.12732,1.12712,1.12716,18400000.0
2007-03-13 02:49:00,1.12705,1.12724,1.12687,1.12706,27800000.0
2007-03-13 02:51:00,1.12715,1.12755,1.12702,1.12732,11800000.0
2007-03-13 02:52:00,1.12739,1.12744,1.12713,1.12734,20000000.0
2007-03-13 02:53:00,1.12732,1.12741,1.12709,1.12709,19200000.0
2007-03-13 02:54:00,1.12744,1.12773,1.12734,1.12761,10400000.0
2007-03-13 02:55:00,1.12736,1.1278,1.12687,1.1272,10000000.0
2007-03-13 02:56:00,1.12761,1.12809,1.12753,1.12757,17200000.0
2007-03-13 02:57:00,1.12746,1.12761,1.12746,1.12761,8400000.0
2007-03-13 02:58:00,1.12799,1.12808,1.12784,1.12788,15800000.0
2007-03-13 02:59:00,1.12776,1.12793,1.12758,1.12791,12600000.0
2007-03-13 03:00:00,1.12804,1.1284,1.12789,1.12789,6800000.0
2007-03-13 03:01:00,1.12799,1.12809,1.12776,1.12809,8000000.0
2007-03-13 03:02:00,1.12809,1.12835,1.12799,1.12815,14400000.0
2007-03-13 03:03:00,1.12793,1.12822,1.12793,1.12822,3400000.0
2007-03-13 03:04:00,1.12818,1.12842,1.12798,1.12798,23000000.0
2007-03-13 03:05:00,1.12808,1.12821,1.12742,1.12748,20000000.0
2007-03-13 03:06:00,1.12779,1.12817,1.12768,1.12783,11200000.0
2007-03-13 03:07:00,1.12809,1.12809,1.12764,1.12775,8800000.0
2007-03-13 03:08:00,1.12775,1.12789,1.12759,1.12775,7200000.0
2007-03-13 03:09:00,1.12766,1.1277,1.12717,1.12755,11600000.0
2007-03-13 03:10:00,1.12769,1.12769,1.12742,1.12769,17800000.0
2007-03-13 03:11:00,1.12767,1.12817,1.12767,1.12779,18000000.0
2007-03-13 03:12:00,1.12803,1.12803,1.12762,1.12762,7600000.0
2007-03-13 03:13:00,1.12773,1.12791,1.12773,1.12777,11200000.0
2007-03-13 03:14:00,1.12863,1.12863,1.12817,1.12838,12200000.0
2007-03-13 03:15:00,1.12793,1.12827,1.12781,1.12805,17000000.0
2007-03-13 03:16:00,1.12824,1.12864,1.12823,1.12838,11200000.0
2007-03-13 03:17:00,1.12824,1.12833,1.12824,1.12828,11800000.0
2007-03-13 03:18:00,1.12807,1.12818,1.12773,1.12773,12000000.0
2007-03-13 03:19:00,1.12777,1.128,1.12737,1.12783,17200000.0
2007-03-13 03:20:00,1.12739,1.12766,1.12719,1.12738,13800000.0
2007-03-13 03:21:00,1.1277,1.12785,1.12727,1.12729,16600000.0
2007-03-13 03:23:00,1.12739,1.12754,1.12736,1.12744,17000000.0
2007-03-13 03:24:00,1.12739,1.12775,1.12721,1.12746,22800000.0
2007-03-13 03:25:00,1.12779,1.12779,1.12753,1.12763,11400000.0
2007-03-13 03:26:00,1.12719,1.12764,1.12719,1.12727,13000000.0
2007-03-13 03:27:00,1.12726,1.12753,1.12718,1.12744,11200000.0
2007-03-13 03:28:00,1.12773,1.12773,1.12695,1.12741,13200000.0
2007-03-13 03:29:00,1.12722,1.128,1.12722,1.128,7600000.0
2007-03-13 03:30:00,1.12789,1.12812,1.12776,1.12807,18200000.0
2007-03-13 03:31:00,1.12822,1.12823,1.12775,1.12775,12600000.0
2007-03-13 03:32:00,1.12883,1.12883,1.12834,1.12834,15600000.0
2007-03-13 03:36:00,1.12815,1.12845,1.12787,1.12787,15400000.0
2007-03-13 03:37:00,1.12808,1.12831,1.12802,1.12831,4800000.0
2007-03-13 03:38:00,1.12777,1.1281,1.12757,1.12789,14000000.0
2007-03-13 03:39:00,1.12749,1.12818,1.12749,1.12818,10400000.0
2007-03-13 03:42:00,1.12793,1.12817,1.12793,1.12802,4600000.0
2007-03-13 03:44:00,1.12802,1.12802,1.12764,1.12801,8200000.0
2007-03-13 03:45:00,1.12792,1.1281,1.12767,1.12767,25800000.0
2007-03-13 03:46:00,1.12759,1.12765,1.12727,1.12765,13200000.0
2007-03-13 03:47:00,1.1277,1.12778,1.12765,1.12775,20400000.0
2007-03-13 03:48:00,1.12767,1.12793,1.12767,1.12786,9600000.0
2007-03-13 03:49:00,1.12816,1.12816,1.12739,1.12776,17400000.0
2007-03-13 03:50:00,1.12747,1.12761,1.12732,1.12755,12200000.0
2007-03-13 03:51:00,1.12772,1.12818,1.12754,1.12768,18000000.0
2007-03-13 03:53:00,1.12742,1.12781,1.12739,1.12771,15400000.0
2007-03-13 03:55:00,1.12774,1.12823,1.12751,1.1281,19200000.0
2007-03-13 03:56:00,1.1276,1.1278,1.12752,1.12769,16400000.0
2007-03-13 03:58:00,1.1276,1.12797,1.12751,1.12769,8200000.0
2007-03-13 03:59:00,1.12756,1.12785,1.1274,1.12749,18800000.0
2007-03-13 04:00:00,1.12724,1.12801,1.1272,1.12771,26200000.0
2007-03-13 04:01:00,1.12776,1.12802,1.12748,1.12748,12600000.0
2007-03-13 04:02:00,1.12756,1.1282,1.1275,1.12764,21400000.0
2007-03-13 04:03:00,1.12762,1.12821,1.12762,1.12821,9000000.0
2007-03-13 04:04:00,1.12834,1.12836,1.12812,1.12817,21000000.0
2007-03-13 04:05:00,1.12815,1.1285,1.12812,1.12814,11600000.0
2007-03-13 04:06:00,1.12808,1.12828,1.12805,1.1281,17600000.0
2007-03-13 04:07:00,1.12804,1.12845,1.12804,1.12815,7400000.0
2007-03-13 04:08:00,1.12857,1.12857,1.12777,1.1278,29800000.0
2007-03-13 04:13:00,1.128,1.128,1.12782,1.12782,5800000.0
2007-03-13 04:14:00,1.128,1.12875,1.128,1.12832,14200000.0
2007-03-13 04:16:00,1.12797,1.12821,1.12797,1.12801,5200000.0
2007-03-13 04:17:00,1.12812,1.1287,1.12805,1.12815,18800000.0
2007-03-13 04:18:00,1.12812,1.1282,1.12798,1.12798,15800000.0
2007-03-13 04:19:00,1.12815,1.12815,1.12791,1.12798,10600000.0
2007-03-13 04:20:00,1.12787,1.12805,1.12781,1.12781,7400000.0
2007-03-13 04:21:00,1.12861,1.12868,1.12793,1.12833,11600000.0
2007-03-13 04:22:00,1.12802,1.12824,1.12802,1.12804,7200000.0
2007-03-13 04:23:00,1.12851,1.12885,1.12838,1.12847,13200000.0
2007-03-13 04:24:00,1.12843,1.12883,1.12815,1.12883,24000000.0
2007-03-13 04:25:00,1.12848,1.12858,1.12829,1.12829,8800000.0
2007-03-13 04:26:00,1.12836,1.12856,1.12836,1.12856,4000000.0
2007-03-13 04:27:00,1.12841,1.12857,1.12841,1.12857,3200000.0
2007-03-13 04:28:00,1.12815,1.12824,1.12815,1.12824,5000000.0
2007-03-13 04:29:00,1.12823,1.12829,1.1281,1.1281,5800000.0
2007-03-13 04:30:00,1.12813,1.12826,1.12813,1.12826,15200000.0
2007-03-13 04:31:00,1.1284,1.12907,1.1284,1.12901,5200000.0
2007-03-13 04:32:00,1.12869,1.12876,1.12858,1.12876,8400000.0
2007-03-13 04:33:00,1.12869,1.12869,1.12846,1.12846,9000000.0
2007-03-13 04:35:00,1.1288,1.12884,1.12859,1.12859,8200000.0
2007-03-13 04:36:00,1.12868,1.12905,1.12868,1.12868,21000000.0
2007-03-13 04:37:00,1.12892,1.12911,1.12848,1.12894,21800000.0
2007-03-13 04:38:00,1.12861,1.12875,1.12845,1.12845,22400000.0
2007-03-13 04:39:00,1.12836,1.12869,1.12836,1.12865,10200000.0
2007-03-13 04:40:00,1.12859,1.12937,1.12859,1.12909,10400000.0
2007-03-13 04:41:00,1.129,1.12909,1.12891,1.12909,8200000.0
2007-03-13 04:42:00,1.12886,1.12905,1.1288,1.12884,20000000.0
2007-03-13 04:43:00,1.12889,1.12889,1.12871,1.12871,2600000.0
2007-03-13 04:44:00,1.12922,1.12922,1.12853,1.12858,14800000.0
2007-03-13 04:45:00,1.12931,1.12931,1.12893,1.12898,8600000.0
2007-03-13 04:46:00,1.12917,1.12963,1.12917,1.1293,16800000.0
2007-03-13 04:48:00,1.12955,1.12955,1.12914,1.12914,21200000.0
2007-03-13 04:49:00,1.12953,1.12963,1.12902,1.12928,12400000.0
2007-03-13 04:50:00,1.12974,1.12974,1.12932,1.12953,9200000.0
2007-03-13 04:51:00,1.12947,1.12996,1.12947,1.12956,13000000.0
2007-03-13 04:53:00,1.12959,1.12966,1.12924,1.12934,13800000.0
2007-03-13 04:54:00,1.12937,1.12937,1.12904,1.12908,6400000.0
2007-03-13 04:55:00,1.12898,1.12909,1.12898,1.12909,4000000.0
2007-03-13 04:56:00,1.12924,1.12924,1.12909,1.12909,2600000.0
2007-03-13 04:57:00,1.12892,1.12898,1.12865,1.12898,7200000.0
2007-03-13 04:58:00,1.12885,1.12916,1.12858,1.12858,13800000.0
2007-03-13 04:59:00,1.12895,1.12914,1.12881,1.12914,23000000.0
2007-03-13 05:00:00,1.12904,1.12927,1.12904,1.12914,11200000.0
2007-03-13 05:01:00,1.12895,1.12921,1.12895,1.12921,3200000.0
2007-03-13 05:02:00,1.12868,1.12911,1.12868,1.12911,11000000.0
2007-03-13 05:04:00,1.12932,1.12932,1.12901,1.12918,3000000.0
2007-03-13 05:06:00,1.12874,1.1289,1.12867,1.1288,7400000.0
2007-03-13 05:07:00,1.12859,1.12859,1.12818,1.12818,10000000.0
2007-03-13 05:08:00,1.12846,1.12846,1.1281,1.1281,9600000.0
2007-03-13 05:10:00,1.12855,1.12878,1.12822,1.12878,4200000.0
2007-03-13 05:11:00,1.12863,1.12863,1.12829,1.12848,18000000.0
2007-03-13 05:12:00,1.12851,1.12863,1.12841,1.12863,11200000.0
2007-03-13 05:13:00,1.12848,1.12848,1.12846,1.12846,2600000.0
2007-03-13 05:14:00,1.12848,1.12886,1.12848,1.12855,13800000.0
2007-03-13 05:15:00,1.12868,1.12868,1.1285,1.12861,12800000.0
2007-03-13 05:17:00,1.12871,1.12892,1.12856,1.1289,6400000.0
2007-03-13 05:18:00,1.12876,1.12876,1.12871,1.12871,2600000.0
2007-03-13 05:19:00,1.12862,1.12922,1.12862,1.12877,16200000.0
2007-03-13 05:20:00,1.12881,1.1292,1.12876,1.12909,17600000.0
2007-03-13 05:21:00,1.12883,1.12889,1.12848,1.12863,8400000.0
2007-03-13 05:22:00,1.12878,1.12898,1.12878,1.1289,13800000.0
2007-03-13 05:24:00,1.12906,1.12936,1.12897,1.12897,21600000.0
2007-03-13 05:25:00,1.12907,1.12919,1.12889,1.1289,5800000.0
2007-03-13 05:27:00,1.12873,1.12907,1.12867,1.12867,4200000.0
2007-03-13 05:28:00,1.12872,1.12896,1.12872,1.12883,15200000.0
2007-03-13 05:29:00,1.12891,1.12907,1.12891,1.12897,9800000.0
2007-03-13 05:30:00,1.12875,1.12905,1.1286,1.1286,5200000.0
2007-03-13 05:31:00,1.12872,1.12905,1.12867,1.12885,13600000.0
2007-03-13 05:32:00,1.1286,1.12875,1.12826,1.12826,6800000.0
2007-03-13 05:33:00,1.12877,1.12892,1.12856,1.12859,11600000.0
2007-03-13 05:34:00,1.12866,1.12866,1.12834,1.12844,22600000.0
2007-03-13 05:35:00,1.1285,1.12875,1.12822,1.12858,18200000.0
2007-03-13 05:36:00,1.1284,1.12847,1.12834,1.12847,4200000.0
2007-03-13 05:37:00,1.12834,1.12884,1.12834,1.12884,8000000.0
2007-03-13 05:38:00,1.12861,1.12873,1.12861,1.12873,5600000.0
2007-03-13 05:43:00,1.12882,1.12923,1.12857,1.12906,14000000.0
2007-03-13 05:44:00,1.12859,1.12908,1.12859,1.12882,4800000.0
2007-03-13 05:45:00,1.12908,1.12908,1.12851,1.12875,15000000.0
2007-03-13 05:46:00,1.12867,1.12878,1.12849,1.12868,7800000.0
2007-03-13 05:48:00,1.12871,1.12871,1.12829,1.12829,19000000.0
2007-03-13 05:49:00,1.12869,1.12869,1.12864,1.12864,3200000.0
2007-03-13 05:50:00,1.12865,1.12911,1.12843,1.12882,20200000.0
2007-03-13 05:51:00,1.12873,1.12916,1.12862,1.12916,10800000.0
2007-03-13 05:52:00,1.12832,1.12865,1.12826,1.12865,15400000.0
2007-03-13 05:54:00,1.12872,1.12895,1.12842,1.1288,11800000.0
2007-03-13 05:56:00,1.12864,1.12888,1.12844,1.12869,11200000.0
2007-03-13 05:57:00,1.12873,1.12916,1.12842,1.12882,5800000.0
2007-03-13 05:58:00,1.12886,1.12923,1.12876,1.12887,13800000.0
2007-03-13 06:00:00,1.12873,1.12909,1.12869,1.12869,6600000.0
2007-03-13 06:01:00,1.12873,1.129,1.12855,1.12865,24200000.0
2007-03-13 06:02:00,1.12877,1.12889,1.12877,1.12889,11200000.0
2007-03-13 06:03:00,1.12912,1.12913,1.12912,1.12913,2600000.0
2007-03-13 06:05:00,1.12888,1.12888,1.12867,1.12867,4000000.0
2007-03-13 06:07:00,1.12878,1.12897,1.12878,1.12897,2000000.0
2007-03-13 06:08:00,1.12872,1.12895,1.12871,1.12875,16200000.0
2007-03-13 06:09:00,1.12854,1.12882,1.12854,1.12882,2600000.0
2007-03-13 06:10:00,1.12873,1.12888,1.12859,1.12888,16800000.0
2007-03-13 06:11:00,1.12905,1.12916,1.12885,1.12885,11800000.0
2007-03-13 06:12:00,1.12886,1.12897,1.12886,1.12897,9200000.0
2007-03-13 06:13:00,1.12897,1.12897,1.12891,1.12892,7400000.0
2007-03-13 06:14:00,1.12886,1.1289,1.12866,1.12886,14800000.0
2007-03-13 06:16:00,1.12879,1.12879,1.12863,1.12863,3000000.0
2007-03-13 06:17:00,1.1287,1.12891,1.12867,1.12891,15600000.0
2007-03-13 06:18:00,1.12872,1.12872,1.12866,1.12868,8800000.0
2007-03-13 06:20:00,1.12887,1.12917,1.12857,1.12867,8400000.0
2007-03-13 06:21:00,1.12866,1.12905,1.12855,1.12874,9200000.0
2007-03-13 06:22:00,1.1287,1.12904,1.12841,1.12841,17200000.0
2007-03-13 06:23:00,1.12828,1.12864,1.12828,1.12851,25000000.0
2007-03-13 06:24:00,1.12831,1.12864,1.12831,1.12853,11800000.0
2007-03-13 06:25:00,1.12871,1.12886,1.12849,1.12849,14800000.0
2007-03-13 06:30:00,1.12894,1.12918,1.12851,1.12871,9000000.0
2007-03-13 06:31:00,1.12878,1.12878,1.12865,1.12865,2600000.0
2007-03-13 06:35:00,1.12861,1.12886,1.12849,1.12854,9600000.0
2007-03-13 06:36:00,1.12881,1.12912,1.12856,1.12912,19200000.0
2007-03-13 06:44:00,1.12855,1.12874,1.12826,1.12826,6800000.0
2007-03-13 06:45:00,1.12863,1.12892,1.12846,1.12853,9400000.0
2007-03-13 06:46:00,1.12883,1.12883,1.128,1.128,9200000.0
2007-03-13 06:47:00,1.12862,1.12862,1.12832,1.12832,14000000.0
2007-03-13 06:48:00,1.12869,1.12869,1.12835,1.12844,10400000.0
2007-03-13 06:49:00,1.12875,1.12875,1.12834,1.12862,15000000.0
2007-03-13 06:50:00,1.12799,1.12826,1.12785,1.12808,24200000.0
2007-03-13 06:52:00,1.12837,1.12851,1.12803,1.12846,15800000.0
2007-03-13 06:53:00,1.12866,1.12868,1.12866,1.12868,10600000.0
2007-03-13 06:54:00,1.1283,1.1286,1.12826,1.12856,19400000.0
2007-03-13 06:55:00,1.12852,1.12853,1.12827,1.1284,9800000.0
2007-03-13 06:57:00,1.12853,1.12853,1.12819,1.1283,9800000.0
2007-03-13 06:58:00,1.12824,1.12896,1.12824,1.12834,12400000.0
2007-03-13 07:00:00,1.12855,1.12855,1.12834,1.12834,15400000.0
2007-03-13 07:01:00,1.12855,1.12855,1.12807,1.12807,10800000.0
2007-03-13 07:02:00,1.12859,1.12859,1.12804,1.12833,22800000.0
2007-03-13 07:04:00,1.12856,1.12856,1.12794,1.12794,7200000.0
2007-03-13 07:05:00,1.12814,1.12839,1.12791,1.12825,11400000.0
2007-03-13 07:07:00,1.12817,1.1282,1.12805,1.1281,7200000.0
2007-03-13 07:08:00,1.12809,1.12855,1.12806,1.12806,17200000.0
2007-03-13 07:09:00,1.12807,1.12852,1.12807,1.12837,14000000.0
2007-03-13 07:10:00,1.12836,1.12843,1.12803,1.12814,13200000.0
2007-03-13 07:11:00,1.12859,1.12859,1.12847,1.12847,3600000.0
2007-03-13 07:12:00,1.12859,1.12889,1.1285,1.12881,9800000.0
2007-03-13 07:13:00,1.12884,1.12884,1.12855,1.12855,5600000.0
2007-03-13 07:15:00,1.12869,1.12902,1.12869,1.1287,19400000.0
2007-03-13 07:17:00,1.12873,1.12878,1.12873,1.12878,3200000.0
2007-03-13 07:18:00,1.12882,1.12907,1.12853,1.12907,15000000.0
2007-03-13 07:22:00,1.12907,1.12907,1.12826,1.12864,16200000.0
2007-03-13 07:24:00,1.12896,1.12896,1.12894,1.12894,3200000.0
2007-03-13 07:25:00,1.12926,1.12954,1.1289,1.12954,15600000.0
2007-03-13 07:26:00,1.12915,1.12915,1.12895,1.12899,11200000.0
2007-03-13 07:27:00,1.12884,1.12912,1.1283,1.12898,30000000.0
2007-03-13 07:29:00,1.12889,1.12892,1.12872,1.12886,10200000.0
2007-03-13 07:30:00,1.129,1.12935,1.12874,1.12889,13800000.0
2007-03-13 07:31:00,1.12898,1.12919,1.12877,1.12919,22400000.0
2007-03-13 07:32:00,1.1291,1.12966,1.12907,1.12951,20000000.0
2007-03-13 07:33:00,1.12979,1.12979,1.1296,1.1296,3200000.0
2007-03-13 07:34:00,1.12992,1.12992,1.1295,1.12964,10000000.0
2007-03-13 07:35:00,1.12997,1.13008,1.12964,1.12964,15600000.0
2007-03-13 07:36:00,1.13023,1.13023,1.12978,1.12987,11200000.0
2007-03-13 07:37:00,1.12998,1.12998,1.12868,1.12868,16800000.0
2007-03-13 07:38:00,1.12934,1.12938,1.12889,1.12889,8000000.0
2007-03-13 07:39:00,1.12895,1.13007,1.12895,1.12926,9800000.0
2007-03-13 07:40:00,1.12953,1.13,1.12933,1.12933,18600000.0
2007-03-13 07:41:00,1.1302,1.13066,1.13009,1.13048,13000000.0
2007-03-13 07:42:00,1.13016,1.13054,1.13016,1.13054,17000000.0
2007-03-13 07:43:00,1.1302,1.13082,1.13015,1.13082,13200000.0
2007-03-13 07:44:00,1.13124,1.13141,1.13109,1.13109,7600000.0
2007-03-13 07:45:00,1.13119,1.13151,1.13111,1.13124,13000000.0
2007-03-13 07:46:00,1.13114,1.13135,1.13107,1.13131,12800000.0
2007-03-13 07:47:00,1.13156,1.13181,1.13156,1.13181,3200000.0
2007-03-13 07:48:00,1.13197,1.13197,1.1317,1.1317,3200000.0
2007-03-13 07:49:00,1.13159,1.13183,1.13119,1.13119,14600000.0
2007-03-13 07:50:00,1.13108,1.13152,1.13074,1.13074,24400000.0
2007-03-13 07:51:00,1.13097,1.13097,1.13026,1.13058,14800000.0
2007-03-13 07:52:00,1.13081,1.13132,1.13067,1.13072,9600000.0
2007-03-13 07:53:00,1.13063,1.13112,1.13063,1.13064,13400000.0
2007-03-13 07:54:00,1.13067,1.13128,1.13063,1.13086,14200000.0
2007-03-13 07:55:00,1.13092,1.13096,1.13083,1.13096,10400000.0
2007-03-13 07:56:00,1.13111,1.13122,1.13079,1.13119,9800000.0
2007-03-13 07:57:00,1.13111,1.13151,1.13111,1.13141,13800000.0
2007-03-13 07:58:00,1.13102,1.13105,1.13057,1.13086,14800000.0
2007-03-13 07:59:00,1.13098,1.13098,1.13056,1.13056,14800000.0
2007-03-13 08:00:00,1.13033,1.1308,1.13033,1.1308,9600000.0
2007-03-13 08:01:00,1.13032,1.13066,1.13017,1.13066,23200000.0
2007-03-13 08:02:00,1.13062,1.13072,1.1303,1.13039,14000000.0
2007-03-13 08:03:00,1.13066,1.1307,1.12995,1.13039,13600000.0
2007-03-13 08:04:00,1.13036,1.13061,1.13026,1.13049,9000000.0
2007-03-13 08:05:00,1.13044,1.13044,1.12977,1.13023,7800000.0
2007-03-13 08:06:00,1.13039,1.13077,1.13032,1.13032,10200000.0
2007-03-13 08:07:00,1.13058,1.13105,1.13044,1.13105,23400000.0
2007-03-13 08:08:00,1.13073,1.13078,1.13018,1.13045,15000000.0
2007-03-13 08:10:00,1.13035,1.13051,1.12987,1.12987,9800000.0
2007-03-13 08:11:00,1.13032,1.13037,1.13029,1.13029,5000000.0
2007-03-13 08:12:00,1.13001,1.13065,1.13001,1.13065,4200000.0
2007-03-13 08:13:00,1.1304,1.13061,1.1302,1.1306,16400000.0
2007-03-13 08:14:00,1.13,1.13026,1.12969,1.13009,17400000.0
2007-03-13 08:15:00,1.12984,1.13002,1.12957,1.12972,21600000.0
2007-03-13 08:16:00,1.12957,1.13007,1.12957,1.13007,16000000.0
2007-03-13 08:18:00,1.12982,1.13028,1.12982,1.13028,9400000.0
2007-03-13 08:19:00,1.12982,1.13028,1.12982,1.13028,8400000.0
2007-03-13 08:20:00,1.12998,1.13011,1.12976,1.12998,14400000.0
2007-03-13 08:21:00,1.13027,1.13027,1.12945,1.12995,30600000.0
2007-03-13 08:22:00,1.12962,1.12976,1.12939,1.12976,13000000.0
2007-03-13 08:23:00,1.12959,1.12975,1.12922,1.12922,24000000.0
2007-03-13 08:24:00,1.12941,1.12956,1.1294,1.12952,13000000.0
2007-03-13 08:25:00,1.12955,1.12969,1.12909,1.12909,15600000.0
2007-03-13 08:26:00,1.12917,1.12957,1.129,1.12941,10400000.0
2007-03-13 08:27:00,1.1293,1.12954,1.12913,1.12913,15200000.0
2007-03-13 08:28:00,1.12945,1.1295,1.1289,1.1289,11000000.0
2007-03-13 08:29:00,1.12922,1.1293,1.12902,1.12922,7400000.0
2007-03-13 08:30:00,1.12919,1.12958,1.12919,1.12925,10600000.0
2007-03-13 08:31:00,1.1291,1.12969,1.1291,1.12946,12200000.0
2007-03-13 08:32:00,1.12999,1.13008,1.12973,1.12992,15200000.0
2007-03-13 08:33:00,1.12957,1.12988,1.12957,1.12988,17600000.0
2007-03-13 08:34:00,1.12974,1.12974,1.12926,1.12926,9000000.0
2007-03-13 08:35:00,1.12911,1.12966,1.12911,1.12952,22800000.0
2007-03-13 08:36:00,1.12991,1.12991,1.12939,1.12939,14800000.0
2007-03-13 08:37:00,1.12943,1.12972,1.12943,1.12972,21200000.0
2007-03-13 08:38:00,1.12922,1.12968,1.12922,1.12953,10000000.0
2007-03-13 08:39:00,1.12908,1.12948,1.12895,1.12895,23000000.0
2007-03-13 08:40:00,1.12905,1.12953,1.12905,1.12935,15000000.0
2007-03-13 08:42:00,1.12927,1.12957,1.12888,1.12938,27400000.0
2007-03-13 08:43:00,1.12926,1.1297,1.1292,1.12936,23200000.0
2007-03-13 08:44:00,1.12922,1.1294,1.12903,1.1294,8400000.0
2007-03-13 08:45:00,1.12906,1.12939,1.12874,1.12874,11600000.0
2007-03-13 08:46:00,1.12934,1.1297,1.12934,1.1297,16400000.0
2007-03-13 08:47:00,1.12942,1.12979,1.12942,1.12975,7400000.0
2007-03-13 08:48:00,1.12994,1.13041,1.12976,1.12976,21000000.0
2007-03-13 08:49:00,1.1301,1.13023,1.13001,1.13001,4200000.0
2007-03-13 08:51:00,1.13021,1.13035,1.12996,1.13,67400000.0
2007-03-13 08:52:00,1.13005,1.13027,1.12985,1.13019,28200000.0
2007-03-13 08:53:00,1.12991,1.13004,1.12948,1.12969,8800000.0
2007-03-13 08:54:00,1.13001,1.13031,1.13001,1.13005,6800000.0
2007-03-13 08:55:00,1.13005,1.13005,1.12981,1.12981,2600000.0
2007-03-13 08:57:00,1.13021,1.13027,1.12989,1.13027,5800000.0
2007-03-13 08:58:00,1.13021,1.13021,1.12969,1.12982,14000000.0
2007-03-13 08:59:00,1.12972,1.13048,1.12972,1.13011,6200000.0
2007-03-13 09:00:00,1.13012,1.13061,1.1301,1.13061,10000000.0
2007-03-13 09:01:00,1.13046,1.13055,1.13034,1.13052,15400000.0
2007-03-13 09:02:00,1.13037,1.13087,1.13024,1.1305,11000000.0
2007-03-13 09:03:00,1.13021,1.13051,1.13001,1.13051,8000000.0
2007-03-13 09:04:00,1.13046,1.13102,1.13024,1.13053,12400000.0
2007-03-13 09:05:00,1.13037,1.13075,1.13037,1.13056,11400000.0
2007-03-13 09:06:00,1.13066,1.13092,1.13066,1.13066,4200000.0
2007-03-13 09:07:00,1.13056,1.13131,1.13056,1.13068,17200000.0
2007-03-13 09:08:00,1.13057,1.13088,1.13045,1.13068,10600000.0
2007-03-13 09:09:00,1.13053,1.13069,1.13038,1.13069,10800000.0
2007-03-13 09:11:00,1.1309,1.13092,1.1304,1.13081,24400000.0
2007-03-13 09:12:00,1.13097,1.13129,1.13061,1.13129,7400000.0
2007-03-13 09:13:00,1.13114,1.13114,1.13055,1.13065,25400000.0
2007-03-13 09:14:00,1.13084,1.13143,1.13084,1.13143,6200000.0
2007-03-13 09:15:00,1.13156,1.13181,1.13106,1.13106,13600000.0
2007-03-13 09:16:00,1.13143,1.13155,1.13095,1.13128,11600000.0
2007-03-13 09:17:00,1.13163,1.13167,1.13143,1.13146,12800000.0
2007-03-13 09:18:00,1.13138,1.13138,1.1305,1.1305,9200000.0
2007-03-13 09:19:00,1.12983,1.13045,1.12983,1.13036,13400000.0
2007-03-13 09:20:00,1.1304,1.13057,1.1304,1.13051,13400000.0
2007-03-13 09:21:00,1.13038,1.13043,1.13018,1.13018,19400000.0
2007-03-13 09:22:00,1.1301,1.13032,1.1301,1.13032,2600000.0
2007-03-13 09:23:00,1.13042,1.13075,1.1301,1.1301,9800000.0
2007-03-13 09:24:00,1.13008,1.13066,1.12977,1.12977,15400000.0
2007-03-13 09:25:00,1.13093,1.13093,1.13006,1.13018,13600000.0
2007-03-13 09:26:00,1.1302,1.13025,1.12987,1.13025,14000000.0
2007-03-13 09:27:00,1.13069,1.13088,1.13025,1.13025,20400000.0
2007-03-13 09:28:00,1.13017,1.13017,1.12981,1.12999,8600000.0
2007-03-13 09:29:00,1.13003,1.13027,1.13003,1.13021,11400000.0
2007-03-13 09:30:00,1.13058,1.13058,1.13,1.13028,17400000.0
2007-03-13 09:31:00,1.13006,1.13049,1.13004,1.13004,17000000.0
2007-03-13 09:32:00,1.13064,1.13064,1.12989,1.12989,10800000.0
2007-03-13 09:33:00,1.1299,1.13015,1.1299,1.13015,4200000.0
2007-03-13 09:34:00,1.1304,1.1305,1.13026,1.1303,9400000.0
2007-03-13 09:35:00,1.13047,1.13082,1.13039,1.13039,17200000.0
2007-03-13 09:36:00,1.13042,1.13042,1.13034,1.13034,3200000.0
2007-03-13 09:37:00,1.1304,1.13082,1.1304,1.13082,11400000.0
2007-03-13 09:38:00,1.13092,1.13098,1.13092,1.13098,2600000.0
2007-03-13 09:39:00,1.13007,1.13014,1.12998,1.13001,6800000.0
2007-03-13 09:40:00,1.12996,1.13014,1.12985,1.12985,13200000.0
2007-03-13 09:41:00,1.12996,1.13025,1.12948,1.13021,19400000.0
2007-03-13 09:43:00,1.1304,1.1307,1.1304,1.13044,14800000.0
2007-03-13 09:44:00,1.13063,1.13083,1.1302,1.13042,10000000.0
2007-03-13 09:45:00,1.13072,1.13072,1.1302,1.13045,15800000.0
2007-03-13 09:46:00,1.13063,1.13065,1.13026,1.13065,19000000.0
2007-03-13 09:47:00,1.1303,1.13057,1.13021,1.13021,7800000.0
2007-03-13 09:48:00,1.1305,1.13071,1.13024,1.13071,15200000.0
2007-03-13 09:49:00,1.13015,1.13029,1.13015,1.13015,7200000.0
2007-03-13 09:50:00,1.13025,1.13067,1.13012,1.13067,16400000.0
2007-03-13 09:51:00,1.13086,1.13133,1.13086,1.13133,4800000.0
2007-03-13 09:52:00,1.13141,1.13184,1.13125,1.13144,17400000.0
2007-03-13 09:53:00,1.13098,1.13121,1.13092,1.13092,6400000.0
2007-03-13 09:54:00,1.13104,1.13128,1.13088,1.13088,18200000.0
2007-03-13 09:55:00,1.13074,1.13105,1.13074,1.13105,10200000.0
2007-03-13 09:56:00,1.13096,1.1313,1.13083,1.13091,26000000.0
2007-03-13 09:57:00,1.1309,1.1314,1.13064,1.1314,23000000.0
2007-03-13 09:58:00,1.13081,1.1312,1.13049,1.13094,28800000.0
2007-03-13 09:59:00,1.13124,1.13146,1.1311,1.13115,11000000.0
2007-03-13 10:00:00,1.13105,1.13163,1.13105,1.13143,16600000.0
2007-03-13 10:01:00,1.13141,1.13155,1.1311,1.1311,21400000.0
2007-03-13 10:02:00,1.13137,1.13139,1.13102,1.13104,22000000.0
2007-03-13 10:03:00,1.13088,1.13132,1.13086,1.13132,20200000.0
2007-03-13 10:04:00,1.13125,1.13169,1.13114,1.13143,24400000.0
2007-03-13 10:05:00,1.13139,1.13165,1.13098,1.13113,19400000.0
2007-03-13 10:06:00,1.13081,1.13114,1.13052,1.13052,11600000.0
2007-03-13 10:07:00,1.13089,1.13089,1.13069,1.13073,10000000.0
2007-03-13 10:08:00,1.13101,1.1311,1.1306,1.13089,22400000.0
2007-03-13 10:09:00,1.13078,1.13079,1.13062,1.13075,7400000.0
2007-03-13 10:10:00,1.13043,1.13074,1.13036,1.13036,23200000.0
2007-03-13 10:11:00,1.13055,1.13116,1.13055,1.1308,15400000.0
2007-03-13 10:12:00,1.1304,1.1304,1.12995,1.13001,73800000.0
2007-03-13 10:13:00,1.13043,1.13047,1.13013,1.13033,16800000.0
2007-03-13 10:14:00,1.13029,1.13047,1.12987,1.13033,11000000.0
2007-03-13 10:15:00,1.13046,1.13083,1.1304,1.1306,9400000.0
2007-03-13 10:16:00,1.13024,1.13062,1.13024,1.13043,4200000.0
2007-03-13 10:17:00,1.13039,1.13044,1.13037,1.13044,4400000.0
2007-03-13 10:18:00,1.13037,1.13037,1.12984,1.12984,7000000.0
2007-03-13 10:19:00,1.12994,1.13036,1.12994,1.13021,19400000.0
2007-03-13 10:20:00,1.13003,1.13019,1.12977,1.13,11800000.0
2007-03-13 10:21:00,1.12988,1.13062,1.12988,1.13062,6200000.0
2007-03-13 10:22:00,1.1301,1.131,1.1301,1.13049,16200000.0
2007-03-13 10:23:00,1.13057,1.13057,1.13036,1.13056,26000000.0
2007-03-13 10:24:00,1.13045,1.13078,1.13026,1.13047,8000000.0
2007-03-13 10:25:00,1.13044,1.13075,1.13028,1.13028,16400000.0
2007-03-13 10:26:00,1.13055,1.13055,1.1301,1.13015,16000000.0
2007-03-13 10:27:00,1.13015,1.13047,1.13013,1.1304,21800000.0
2007-03-13 10:28:00,1.1304,1.13072,1.13026,1.13053,9400000.0
2007-03-13 10:29:00,1.13023,1.13023,1.12999,1.1301,4800000.0
2007-03-13 10:30:00,1.13007,1.13073,1.13007,1.13033,18400000.0
2007-03-13 10:31:00,1.1303,1.13033,1.1303,1.13033,3200000.0
2007-03-13 10:32:00,1.13071,1.13103,1.13054,1.13084,15000000.0
2007-03-13 10:33:00,1.13048,1.13064,1.13021,1.13044,8200000.0
2007-03-13 10:34:00,1.13059,1.13067,1.13024,1.13041,8800000.0
2007-03-13 10:35:00,1.13026,1.13057,1.13026,1.13032,8600000.0
2007-03-13 10:36:00,1.13013,1.13037,1.13003,1.13003,11400000.0
2007-03-13 10:37:00,1.13048,1.1308,1.13036,1.13036,13600000.0
2007-03-13 10:38:00,1.12987,1.13007,1.12972,1.12998,8200000.0
2007-03-13 10:39:00,1.12983,1.13019,1.12963,1.12999,9800000.0
2007-03-13 10:40:00,1.12996,1.1301,1.12974,1.12989,12400000.0
2007-03-13 10:41:00,1.12992,1.13018,1.12976,1.13008,18600000.0
2007-03-13 10:42:00,1.12997,1.13034,1.12989,1.13005,12400000.0
2007-03-13 10:43:00,1.12993,1.13032,1.12993,1.12996,19800000.0
2007-03-13 10:44:00,1.12993,1.13018,1.12987,1.13017,19000000.0
2007-03-13 10:45:00,1.12973,1.12973,1.12937,1.12957,6800000.0
2007-03-13 10:47:00,1.12951,1.12987,1.12941,1.12952,16400000.0
2007-03-13 10:48:00,1.1296,1.12978,1.12935,1.12978,8600000.0
2007-03-13 10:49:00,1.12977,1.12977,1.12935,1.12976,14200000.0
2007-03-13 10:50:00,1.13009,1.13009,1.1297,1.12986,8200000.0
2007-03-13 10:51:00,1.12946,1.12971,1.12919,1.12933,11600000.0
2007-03-13 10:52:00,1.12915,1.12932,1.12893,1.12928,21200000.0
2007-03-13 10:53:00,1.12938,1.12963,1.12917,1.12939,21600000.0
2007-03-13 10:54:00,1.12931,1.12943,1.12895,1.12918,15800000.0
2007-03-13 10:55:00,1.12964,1.12964,1.12948,1.12948,5600000.0
2007-03-13 10:56:00,1.1293,1.12948,1.12919,1.12946,26400000.0
2007-03-13 10:57:00,1.1293,1.12951,1.12917,1.12941,12000000.0
2007-03-13 10:58:00,1.12927,1.12927,1.12861,1.12867,9400000.0
2007-03-13 10:59:00,1.12876,1.12892,1.12847,1.12861,13000000.0
2007-03-13 11:00:00,1.12866,1.1287,1.12838,1.12865,18000000.0
2007-03-13 11:01:00,1.12856,1.12901,1.12843,1.12868,14200000.0
2007-03-13 11:02:00,1.12858,1.12906,1.12858,1.12903,7800000.0
2007-03-13 11:03:00,1.12868,1.12889,1.1285,1.12872,29400000.0
2007-03-13 11:04:00,1.12898,1.12918,1.12867,1.12867,16200000.0
2007-03-13 11:05:00,1.12858,1.12866,1.12834,1.12854,20800000.0
2007-03-13 11:06:00,1.12882,1.12882,1.12814,1.12814,16400000.0
2007-03-13 11:07:00,1.128,1.12804,1.1276,1.1278,9400000.0
2007-03-13 11:08:00,1.12822,1.12842,1.1279,1.12799,22600000.0
2007-03-13 11:09:00,1.12812,1.12845,1.12785,1.12845,9000000.0
2007-03-13 11:10:00,1.12802,1.12802,1.12756,1.12773,14400000.0
2007-03-13 11:11:00,1.12743,1.12786,1.12743,1.12764,7800000.0
2007-03-13 11:12:00,1.1276,1.1277,1.12721,1.12764,13400000.0
2007-03-13 11:13:00,1.12747,1.12795,1.12737,1.12737,19400000.0
2007-03-13 11:14:00,1.12797,1.12797,1.12759,1.12778,17000000.0
2007-03-13 11:15:00,1.12763,1.12776,1.12738,1.12776,21000000.0
2007-03-13 11:16:00,1.128,1.128,1.12766,1.12766,10800000.0
2007-03-13 11:17:00,1.12796,1.12796,1.12742,1.12778,20800000.0
2007-03-13 11:18:00,1.12762,1.12818,1.12761,1.12785,11000000.0
2007-03-13 11:19:00,1.12805,1.12805,1.12721,1.12744,19400000.0
2007-03-13 11:20:00,1.12743,1.12751,1.12728,1.12751,13000000.0
2007-03-13 11:21:00,1.12743,1.12743,1.12693,1.12693,6800000.0
2007-03-13 11:22:00,1.12705,1.12741,1.12697,1.12715,12600000.0
2007-03-13 11:23:00,1.12778,1.12821,1.12775,1.12778,11600000.0
2007-03-13 11:24:00,1.12814,1.12817,1.1279,1.12796,19800000.0
2007-03-13 11:25:00,1.12794,1.1284,1.12774,1.12799,20200000.0
2007-03-13 11:26:00,1.12836,1.12862,1.12834,1.12834,5000000.0
2007-03-13 11:27:00,1.12837,1.12882,1.12836,1.12871,11400000.0
2007-03-13 11:28:00,1.12901,1.12905,1.1288,1.12881,13800000.0
2007-03-13 11:29:00,1.12874,1.12891,1.12846,1.12853,21400000.0
2007-03-13 11:30:00,1.12896,1.12898,1.12855,1.12865,6400000.0
2007-03-13 11:31:00,1.12862,1.12873,1.12792,1.12844,13600000.0
2007-03-13 11:32:00,1.12865,1.12865,1.12791,1.128,9000000.0
2007-03-13 11:33:00,1.1277,1.12816,1.1277,1.12816,17000000.0
2007-03-13 11:34:00,1.12825,1.12825,1.12788,1.12788,6800000.0
2007-03-13 11:35:00,1.12769,1.1282,1.12769,1.12793,8200000.0
2007-03-13 11:36:00,1.1278,1.12796,1.12745,1.12745,10400000.0
2007-03-13 11:37:00,1.12783,1.12797,1.12767,1.12779,12200000.0
2007-03-13 11:39:00,1.12813,1.12821,1.12795,1.12805,12000000.0
2007-03-13 11:40:00,1.12814,1.12814,1.12782,1.12798,19600000.0
2007-03-13 11:41:00,1.12784,1.12784,1.1274,1.12755,18000000.0
2007-03-13 11:42:00,1.12752,1.12778,1.12708,1.12778,20400000.0
2007-03-13 11:43:00,1.12763,1.12803,1.12744,1.12772,26600000.0
2007-03-13 11:44:00,1.12788,1.12807,1.12756,1.1277,13200000.0
2007-03-13 11:45:00,1.12774,1.12834,1.12774,1.12778,23200000.0
2007-03-13 11:46:00,1.12823,1.12835,1.12776,1.12803,20800000.0
2007-03-13 11:47:00,1.12802,1.12819,1.12779,1.12809,15400000.0
2007-03-13 11:48:00,1.12814,1.12838,1.12803,1.12803,11200000.0
2007-03-13 11:49:00,1.12853,1.12853,1.12784,1.12784,30000000.0
2007-03-13 11:50:00,1.1279,1.12842,1.12777,1.12793,20200000.0
2007-03-13 11:51:00,1.12825,1.12825,1.12788,1.12817,13000000.0
2007-03-13 11:52:00,1.12843,1.12843,1.1279,1.12802,10200000.0
2007-03-13 11:54:00,1.12815,1.12847,1.12789,1.12789,22800000.0
2007-03-13 11:55:00,1.12829,1.1285,1.12798,1.12817,8800000.0
2007-03-13 11:56:00,1.12814,1.12852,1.12788,1.12805,25600000.0
2007-03-13 11:57:00,1.12805,1.1284,1.12789,1.1284,20000000.0
2007-03-13 11:59:00,1.12807,1.12832,1.12804,1.12817,14600000.0
2007-03-13 12:00:00,1.12809,1.12817,1.12783,1.12783,17600000.0
2007-03-13 12:01:00,1.12798,1.12798,1.12744,1.12759,16400000.0
2007-03-13 12:02:00,1.12792,1.12804,1.12779,1.12779,16400000.0
2007-03-13 12:03:00,1.12777,1.12806,1.12775,1.12806,22600000.0
2007-03-13 12:04:00,1.12821,1.12827,1.12794,1.12819,7400000.0
2007-03-13 12:05:00,1.12807,1.12821,1.12795,1.12803,13800000.0
2007-03-13 12:07:00,1.1283,1.12845,1.12805,1.12836,19200000.0
2007-03-13 12:08:00,1.12825,1.12828,1.12786,1.1279,20400000.0
2007-03-13 12:09:00,1.12779,1.12836,1.12775,1.12798,23600000.0
2007-03-13 12:10:00,1.12801,1.1282,1.12789,1.12817,12800000.0
2007-03-13 12:11:00,1.12801,1.12844,1.12801,1.12813,10000000.0
2007-03-13 12:12:00,1.12824,1.12881,1.12824,1.12834,24600000.0
2007-03-13 12:13:00,1.12828,1.12849,1.12817,1.12817,13600000.0
2007-03-13 12:14:00,1.12799,1.12815,1.12783,1.12783,10400000.0
2007-03-13 12:15:00,1.12785,1.12787,1.12762,1.12762,25000000.0
2007-03-13 12:16:00,1.12753,1.12796,1.12753,1.12795,10800000.0
2007-03-13 12:17:00,1.12825,1.12845,1.12788,1.12809,24000000.0
2007-03-13 12:18:00,1.12815,1.12822,1.12782,1.12782,15800000.0
2007-03-13 12:19:00,1.12793,1.12815,1.12783,1.12815,17400000.0
2007-03-13 12:20:00,1.1282,1.12849,1.12804,1.12832,12400000.0
2007-03-13 12:21:00,1.12808,1.12828,1.12808,1.12828,6800000.0
2007-03-13 12:22:00,1.12828,1.12855,1.12828,1.12843,9400000.0
2007-03-13 12:23:00,1.12881,1.12881,1.12827,1.12859,11200000.0
2007-03-13 12:24:00,1.12843,1.12874,1.12843,1.12852,18000000.0
2007-03-13 12:25:00,1.12883,1.12885,1.12823,1.12823,12800000.0
2007-03-13 12:26:00,1.12879,1.12922,1.12878,1.12899,8400000.0
2007-03-13 12:27:00,1.12875,1.12888,1.12856,1.12856,10400000.0
2007-03-13 12:28:00,1.12877,1.12919,1.12871,1.12899,14200000.0
2007-03-13 12:29:00,1.12883,1.12936,1.12871,1.12936,11800000.0
2007-03-13 12:30:00,1.12883,1.12924,1.12868,1.12882,11600000.0
2007-03-13 12:31:00,1.12906,1.12907,1.12897,1.12907,5600000.0
2007-03-13 12:32:00,1.12866,1.12919,1.12848,1.12919,23000000.0
2007-03-13 12:33:00,1.12897,1.12898,1.12859,1.12898,11800000.0
2007-03-13 12:34:00,1.12905,1.12929,1.12889,1.12908,18800000.0
2007-03-13 12:35:00,1.12896,1.12948,1.12896,1.12927,13800000.0
2007-03-13 12:36:00,1.12942,1.12977,1.12923,1.12947,14200000.0
2007-03-13 12:37:00,1.12924,1.12924,1.12919,1.12919,5600000.0
2007-03-13 12:39:00,1.12953,1.12953,1.12906,1.12949,32400000.0
2007-03-13 12:40:00,1.12945,1.12945,1.12918,1.12932,10800000.0
2007-03-13 12:41:00,1.12915,1.12942,1.12904,1.12904,14600000.0
2007-03-13 12:42:00,1.12913,1.12958,1.12896,1.12896,13200000.0
2007-03-13 12:44:00,1.12925,1.12959,1.12925,1.12937,8200000.0
2007-03-13 12:45:00,1.12895,1.12926,1.12895,1.12926,27600000.0
2007-03-13 12:46:00,1.1294,1.1294,1.12907,1.12908,9200000.0
2007-03-13 12:47:00,1.12891,1.12938,1.12891,1.12938,7800000.0
2007-03-13 12:48:00,1.12945,1.12945,1.12905,1.12918,15800000.0
2007-03-13 12:49:00,1.12914,1.1294,1.12865,1.12893,11800000.0
2007-03-13 12:50:00,1.12907,1.12927,1.12896,1.12912,14400000.0
2007-03-13 12:51:00,1.12897,1.12897,1.12891,1.12891,4000000.0
2007-03-13 12:52:00,1.12922,1.12922,1.12868,1.12906,7400000.0
2007-03-13 12:53:00,1.12896,1.12928,1.12896,1.12914,13400000.0
2007-03-13 12:54:00,1.12949,1.12949,1.12914,1.12921,8200000.0
2007-03-13 12:55:00,1.12983,1.13022,1.12939,1.12952,16600000.0
2007-03-13 12:56:00,1.1299,1.13,1.12953,1.12987,13200000.0
2007-03-13 12:57:00,1.13008,1.13008,1.12962,1.12992,22400000.0
2007-03-13 12:58:00,1.12989,1.12989,1.1293,1.1293,10600000.0
2007-03-13 12:59:00,1.12884,1.12884,1.12834,1.12834,17400000.0
2007-03-13 13:00:00,1.12852,1.12852,1.12814,1.12814,11200000.0
2007-03-13 13:01:00,1.12849,1.12927,1.12849,1.12927,18800000.0
2007-03-13 13:02:00,1.12948,1.12977,1.12914,1.12977,8400000.0
2007-03-13 13:03:00,1.12987,1.13047,1.12987,1.13034,14400000.0
2007-03-13 13:04:00,1.13055,1.131,1.13039,1.13046,8600000.0
2007-03-13 13:05:00,1.13032,1.13072,1.13032,1.13072,12800000.0
2007-03-13 13:06:00,1.13048,1.13115,1.13038,1.13115,11000000.0
2007-03-13 13:07:00,1.1312,1.1315,1.13094,1.13094,11200000.0
2007-03-13 13:08:00,1.13106,1.13125,1.1308,1.13084,10000000.0
2007-03-13 13:09:00,1.13094,1.13094,1.13045,1.13045,9000000.0
2007-03-13 13:10:00,1.13051,1.13068,1.13032,1.1304,16800000.0
2007-03-13 13:11:00,1.13029,1.13044,1.13013,1.13044,6200000.0
2007-03-13 13:12:00,1.13049,1.13049,1.12991,1.1302,10400000.0
2007-03-13 13:13:00,1.13047,1.13104,1.13038,1.13058,14800000.0
2007-03-13 13:14:00,1.13059,1.13083,1.13057,1.13071,11200000.0
2007-03-13 13:15:00,1.13097,1.13097,1.13064,1.13065,7400000.0
2007-03-13 13:16:00,1.13063,1.1307,1.13042,1.13042,15800000.0
2007-03-13 13:17:00,1.13039,1.13075,1.13039,1.13057,14400000.0
2007-03-13 13:18:00,1.13058,1.13065,1.13046,1.13058,11200000.0
2007-03-13 13:19:00,1.13028,1.13085,1.13001,1.13085,14800000.0
2007-03-13 13:20:00,1.13086,1.13086,1.13063,1.13082,21600000.0
2007-03-13 13:21:00,1.13079,1.13101,1.1306,1.13082,17000000.0
2007-03-13 13:22:00,1.13029,1.13096,1.1302,1.13062,10400000.0
2007-03-13 13:23:00,1.13054,1.13072,1.1304,1.1304,7600000.0
2007-03-13 13:24:00,1.13072,1.13121,1.13072,1.13105,7400000.0
2007-03-13 13:25:00,1.13085,1.13102,1.13054,1.13074,16200000.0
2007-03-13 13:26:00,1.13077,1.13077,1.13067,1.13067,10000000.0
2007-03-13 13:27:00,1.13096,1.13096,1.1301,1.13012,17400000.0
2007-03-13 13:28:00,1.13034,1.13048,1.13006,1.13022,15800000.0
2007-03-13 13:29:00,1.1303,1.13076,1.13027,1.13051,20400000.0
2007-03-13 13:30:00,1.13038,1.13064,1.13038,1.13064,3600000.0
2007-03-13 13:31:00,1.1309,1.1309,1.13023,1.13023,6000000.0
2007-03-13 13:32:00,1.13053,1.13075,1.13039,1.13064,10600000.0
2007-03-13 13:33:00,1.13092,1.13092,1.13019,1.13027,11800000.0
2007-03-13 13:34:00,1.13044,1.13093,1.13044,1.13075,18800000.0
2007-03-13 13:35:00,1.1305,1.13088,1.1302,1.1307,19400000.0
2007-03-13 13:36:00,1.13077,1.13102,1.1304,1.13054,13600000.0
2007-03-13 13:37:00,1.13027,1.13072,1.13027,1.13072,9200000.0
2007-03-13 13:38:00,1.1307,1.13091,1.13058,1.1306,18600000.0
2007-03-13 13:39:00,1.13054,1.13072,1.1303,1.13069,17400000.0
2007-03-13 13:40:00,1.13072,1.13072,1.1305,1.13056,21200000.0
2007-03-13 13:41:00,1.13061,1.13082,1.13043,1.13051,18000000.0
2007-03-13 13:42:00,1.13099,1.13099,1.13076,1.13079,11400000.0
2007-03-13 13:43:00,1.13051,1.1309,1.13051,1.13073,11200000.0
2007-03-13 13:44:00,1.13088,1.13088,1.13052,1.1307,9000000.0
2007-03-13 13:45:00,1.13057,1.13113,1.13044,1.1306,13800000.0
2007-03-13 13:46:00,1.13051,1.1307,1.13051,1.13063,7600000.0
2007-03-13 13:47:00,1.13049,1.13049,1.13023,1.13023,13000000.0
2007-03-13 13:48:00,1.13052,1.13052,1.13035,1.13035,9200000.0
2007-03-13 13:49:00,1.13013,1.13059,1.12995,1.13006,15800000.0
2007-03-13 13:50:00,1.13017,1.13046,1.13005,1.13039,38600000.0
2007-03-13 13:52:00,1.13039,1.13039,1.13023,1.13023,14400000.0
2007-03-13 13:53:00,1.13042,1.13081,1.13042,1.13067,6200000.0
2007-03-13 13:54:00,1.13037,1.13047,1.13016,1.13025,16000000.0
2007-03-13 13:55:00,1.13066,1.13066,1.12992,1.13038,11400000.0
2007-03-13 13:56:00,1.1301,1.1306,1.13002,1.13013,17200000.0
2007-03-13 13:57:00,1.13004,1.13004,1.12985,1.13001,20400000.0
2007-03-13 13:58:00,1.13,1.13,1.12882,1.12882,13400000.0
2007-03-13 13:59:00,1.12868,1.12882,1.1286,1.12875,7400000.0
2007-03-13 14:00:00,1.12894,1.1294,1.12894,1.1291,19400000.0
2007-03-13 14:01:00,1.12931,1.12931,1.12874,1.12877,6800000.0
2007-03-13 14:02:00,1.1288,1.1288,1.12874,1.1288,3000000.0
2007-03-13 14:03:00,1.129,1.12916,1.12828,1.12895,21400000.0
2007-03-13 14:04:00,1.1291,1.12964,1.1291,1.12964,17200000.0
2007-03-13 14:05:00,1.12976,1.12976,1.12912,1.12917,7200000.0
2007-03-13 14:06:00,1.12959,1.12983,1.12885,1.12885,25200000.0
2007-03-13 14:07:00,1.12741,1.12824,1.12741,1.12824,5800000.0
2007-03-13 14:08:00,1.12823,1.1285,1.12809,1.1285,17000000.0
2007-03-13 14:09:00,1.12848,1.12876,1.12834,1.12834,21000000.0
2007-03-13 14:10:00,1.12847,1.12932,1.12847,1.12932,9000000.0
2007-03-13 14:11:00,1.12944,1.12974,1.12944,1.12963,11400000.0
2007-03-13 14:12:00,1.1296,1.12981,1.12943,1.12943,13400000.0
2007-03-13 14:13:00,1.12936,1.1296,1.12936,1.12944,11600000.0
2007-03-13 14:14:00,1.12898,1.12933,1.12879,1.12933,18600000.0
2007-03-13 14:15:00,1.12912,1.12956,1.12912,1.12946,18000000.0
2007-03-13 14:16:00,1.1299,1.13023,1.12973,1.12992,18400000.0
2007-03-13 14:17:00,1.12997,1.13018,1.12992,1.13002,15000000.0
2007-03-13 14:18:00,1.13024,1.13024,1.12981,1.12997,12600000.0
2007-03-13 14:19:00,1.12996,1.13031,1.12993,1.12993,9200000.0
2007-03-13 14:20:00,1.12963,1.12963,1.12874,1.12927,13000000.0
2007-03-13 14:21:00,1.12849,1.12849,1.12843,1.12843,2400000.0
2007-03-13 14:22:00,1.1279,1.12828,1.1279,1.1282,6800000.0
2007-03-13 14:23:00,1.12863,1.12901,1.12863,1.12887,11200000.0
2007-03-13 14:24:00,1.12901,1.12942,1.12881,1.12942,13600000.0
2007-03-13 14:25:00,1.12964,1.13021,1.12964,1.12976,10800000.0
2007-03-13 14:26:00,1.12996,1.12999,1.12966,1.12966,17200000.0
2007-03-13 14:27:00,1.13004,1.13034,1.13004,1.13034,4200000.0
2007-03-13 14:28:00,1.13027,1.13036,1.12979,1.13001,8400000.0
2007-03-13 14:29:00,1.12985,1.13003,1.12931,1.12931,13600000.0
2007-03-13 14:30:00,1.12936,1.12953,1.12935,1.12939,9400000.0
2007-03-13 14:31:00,1.1301,1.13071,1.1301,1.13066,21800000.0
2007-03-13 14:32:00,1.13063,1.13063,1.13028,1.13046,20000000.0
2007-03-13 14:33:00,1.13032,1.13047,1.1299,1.13025,26800000.0
2007-03-13 14:34:00,1.13004,1.1303,1.12989,1.12989,10800000.0
2007-03-13 14:35:00,1.12991,1.13013,1.12991,1.13006,6800000.0
2007-03-13 14:36:00,1.12973,1.13007,1.12921,1.12921,13000000.0
2007-03-13 14:37:00,1.12929,1.12929,1.12877,1.12891,20000000.0
2007-03-13 14:38:00,1.12907,1.12908,1.12894,1.12908,7800000.0
2007-03-13 14:39:00,1.12898,1.12911,1.12871,1.12895,28800000.0
2007-03-13 14:40:00,1.12916,1.12926,1.12899,1.12915,15600000.0
2007-03-13 14:41:00,1.12935,1.12962,1.1292,1.12962,8400000.0
2007-03-13 14:42:00,1.1296,1.1296,1.12922,1.12934,20200000.0
2007-03-13 14:43:00,1.1297,1.1297,1.12937,1.12941,13000000.0
2007-03-13 14:44:00,1.12912,1.12935,1.12876,1.12876,9800000.0
2007-03-13 14:45:00,1.12916,1.12985,1.12916,1.12985,22800000.0
2007-03-13 14:46:00,1.12971,1.12974,1.12939,1.12948,7200000.0
2007-03-13 14:48:00,1.12952,1.13005,1.12936,1.12967,11600000.0
2007-03-13 14:49:00,1.12952,1.13065,1.12952,1.13065,9400000.0
2007-03-13 14:50:00,1.13108,1.13123,1.13086,1.13123,22000000.0
2007-03-13 14:51:00,1.13088,1.13106,1.1305,1.1305,27600000.0
2007-03-13 14:52:00,1.13083,1.13083,1.13012,1.13023,17400000.0
2007-03-13 14:53:00,1.13026,1.13026,1.13006,1.13006,4800000.0
2007-03-13 14:54:00,1.13036,1.13036,1.13002,1.13006,9200000.0
2007-03-13 14:55:00,1.13021,1.1304,1.12994,1.1304,9200000.0
2007-03-13 14:56:00,1.13029,1.13061,1.1301,1.1301,22400000.0
2007-03-13 14:57:00,1.13016,1.13031,1.12949,1.13016,23600000.0
2007-03-13 14:58:00,1.13022,1.13057,1.13007,1.13045,20000000.0
2007-03-13 14:59:00,1.13031,1.13092,1.13031,1.13092,20400000.0
2007-03-13 15:00:00,1.13101,1.13101,1.13066,1.13093,14800000.0
2007-03-13 15:01:00,1.1313,1.13132,1.13096,1.13132,19000000.0
2007-03-13 15:02:00,1.13114,1.13134,1.13087,1.13091,17200000.0
2007-03-13 15:03:00,1.13089,1.13145,1.13089,1.131,29400000.0
2007-03-13 15:04:00,1.13114,1.13127,1.13091,1.13091,13800000.0
2007-03-13 15:05:00,1.13126,1.13126,1.1307,1.13073,12800000.0
2007-03-13 15:06:00,1.13076,1.13093,1.13053,1.13053,22600000.0
2007-03-13 15:07:00,1.13079,1.13079,1.12966,1.12966,12800000.0
2007-03-13 15:08:00,1.13012,1.13073,1.12996,1.13073,14400000.0
2007-03-13 15:09:00,1.13062,1.13077,1.13022,1.13022,15000000.0
2007-03-13 15:10:00,1.13026,1.13026,1.12997,1.12997,15800000.0
2007-03-13 15:11:00,1.13002,1.13044,1.13002,1.1301,14800000.0
2007-03-13 15:12:00,1.12991,1.13007,1.12962,1.13007,6800000.0
2007-03-13 15:13:00,1.13032,1.13046,1.13025,1.13038,23200000.0
2007-03-13 15:14:00,1.13077,1.13077,1.1304,1.1304,15400000.0
2007-03-13 15:15:00,1.13044,1.13044,1.13015,1.1303,18800000.0
2007-03-13 15:16:00,1.13048,1.13067,1.13017,1.13018,11800000.0
2007-03-13 15:18:00,1.13029,1.13056,1.1302,1.1305,12000000.0
2007-03-13 15:19:00,1.13019,1.13019,1.12948,1.12948,13000000.0
2007-03-13 15:20:00,1.12977,1.13021,1.12965,1.12993,12400000.0
2007-03-13 15:21:00,1.1293,1.12981,1.1293,1.12961,9400000.0
2007-03-13 15:22:00,1.12936,1.12986,1.12936,1.12945,11000000.0
2007-03-13 15:23:00,1.13024,1.13055,1.12999,1.13045,19000000.0
2007-03-13 15:24:00,1.13017,1.13017,1.12984,1.12984,13000000.0
2007-03-13 15:25:00,1.13001,1.13015,1.12996,1.13015,9400000.0
2007-03-13 15:26:00,1.13016,1.13056,1.13004,1.13005,12600000.0
2007-03-13 15:27:00,1.13014,1.13058,1.12983,1.13029,16400000.0
2007-03-13 15:29:00,1.13039,1.13058,1.13033,1.13058,17000000.0
2007-03-13 15:30:00,1.13027,1.13045,1.12996,1.12996,13600000.0
2007-03-13 15:31:00,1.12966,1.13015,1.12959,1.13015,15400000.0
2007-03-13 15:32:00,1.13,1.13049,1.12986,1.13014,27000000.0
2007-03-13 15:33:00,1.13033,1.13055,1.13028,1.13032,8000000.0
2007-03-13 15:34:00,1.13,1.1305,1.13,1.13022,11200000.0
2007-03-13 15:35:00,1.13023,1.1304,1.1302,1.13036,18200000.0
2007-03-13 15:36:00,1.13009,1.13009,1.12991,1.12991,2600000.0
2007-03-13 15:37:00,1.12984,1.13028,1.12984,1.12988,7600000.0
2007-03-13 15:38:00,1.12967,1.12986,1.12941,1.12976,12400000.0
2007-03-13 15:39:00,1.12949,1.12952,1.12919,1.1295,24400000.0
2007-03-13 15:40:00,1.12924,1.12936,1.1292,1.1292,8400000.0
2007-03-13 15:41:00,1.12908,1.12931,1.12899,1.12918,7400000.0
2007-03-13 15:42:00,1.12879,1.12896,1.12844,1.12891,14600000.0
2007-03-13 15:43:00,1.12899,1.12903,1.12847,1.12847,6800000.0
2007-03-13 15:44:00,1.12851,1.12881,1.12851,1.12875,6400000.0
2007-03-13 15:45:00,1.12918,1.12949,1.12907,1.12907,17000000.0
2007-03-13 15:46:00,1.12952,1.12952,1.12911,1.12913,23400000.0
2007-03-13 15:47:00,1.12904,1.12971,1.12903,1.12971,7400000.0
2007-03-13 15:48:00,1.12921,1.1295,1.12921,1.12924,12800000.0
2007-03-13 15:49:00,1.12944,1.1299,1.12928,1.12943,19000000.0
2007-03-13 15:50:00,1.1291,1.12935,1.12886,1.12904,14400000.0
2007-03-13 15:51:00,1.12918,1.12956,1.12904,1.12956,11000000.0
2007-03-13 15:52:00,1.12882,1.12889,1.12842,1.12872,15200000.0
2007-03-13 15:53:00,1.12867,1.1288,1.12835,1.1288,7400000.0
2007-03-13 15:54:00,1.12909,1.12962,1.12909,1.12929,26600000.0
2007-03-13 15:55:00,1.12925,1.12929,1.12925,1.12927,5800000.0
2007-03-13 15:56:00,1.1297,1.1297,1.12943,1.12943,6800000.0
2007-03-13 15:58:00,1.12987,1.12987,1.12929,1.12933,9200000.0
2007-03-13 15:59:00,1.12941,1.12998,1.12941,1.12998,26800000.0
2007-03-13 16:00:00,1.13003,1.13003,1.12966,1.12969,20000000.0
2007-03-13 16:01:00,1.12944,1.12977,1.12941,1.12956,15600000.0
2007-03-13 16:02:00,1.12968,1.12982,1.12958,1.12982,16800000.0
2007-03-13 16:03:00,1.13005,1.13019,1.1298,1.1298,10200000.0
2007-03-13 16:04:00,1.12964,1.13014,1.12956,1.13001,12200000.0
2007-03-13 16:05:00,1.12946,1.1299,1.12946,1.1299,10600000.0
2007-03-13 16:06:00,1.1299,1.12995,1.12975,1.12975,12600000.0
2007-03-13 16:07:00,1.12989,1.13005,1.12988,1.1299,10400000.0
2007-03-13 16:08:00,1.1301,1.13039,1.13004,1.13009,15800000.0
2007-03-13 16:09:00,1.13022,1.13027,1.13011,1.13027,9000000.0
2007-03-13 16:10:00,1.13009,1.13073,1.12984,1.13019,22800000.0
2007-03-13 16:11:00,1.13015,1.13043,1.13015,1.13036,9800000.0
2007-03-13 16:12:00,1.13046,1.13111,1.13046,1.13096,16000000.0
2007-03-13 16:13:00,1.13143,1.13143,1.13081,1.13118,15200000.0
2007-03-13 16:14:00,1.13111,1.13111,1.13014,1.13014,9000000.0
2007-03-13 16:15:00,1.12996,1.13072,1.12996,1.1304,10400000.0
2007-03-13 16:16:00,1.13031,1.13055,1.1302,1.1302,13200000.0
2007-03-13 16:17:00,1.1307,1.1307,1.13036,1.13051,10600000.0
2007-03-13 16:18:00,1.13019,1.13066,1.13015,1.13066,13400000.0
2007-03-13 16:19:00,1.13041,1.13041,1.13002,1.13005,16000000.0
2007-03-13 16:20:00,1.13021,1.13048,1.12995,1.13044,11400000.0
2007-03-13 16:21:00,1.1303,1.1303,1.12997,1.12997,27400000.0
2007-03-13 16:22:00,1.1301,1.1301,1.12927,1.1294,19800000.0
2007-03-13 16:23:00,1.12928,1.13016,1.12928,1.12986,14400000.0
2007-03-13 16:24:00,1.13,1.13,1.12949,1.12965,14800000.0
2007-03-13 16:25:00,1.12963,1.12963,1.12929,1.1296,17000000.0
2007-03-13 16:26:00,1.12933,1.12959,1.12912,1.12912,9200000.0
2007-03-13 16:27:00,1.12938,1.12938,1.12894,1.12905,9400000.0
2007-03-13 16:28:00,1.12858,1.12888,1.12846,1.12872,18600000.0
2007-03-13 16:29:00,1.12853,1.12902,1.12853,1.1289,17000000.0
2007-03-13 16:30:00,1.12903,1.12903,1.12846,1.12865,11000000.0
2007-03-13 16:31:00,1.12826,1.12904,1.12826,1.12859,10200000.0
2007-03-13 16:32:00,1.12881,1.12907,1.12881,1.129,7200000.0
2007-03-13 16:33:00,1.12887,1.12908,1.12867,1.12881,26600000.0
2007-03-13 16:34:00,1.12905,1.12905,1.12839,1.12895,21600000.0
2007-03-13 16:35:00,1.12874,1.12912,1.12874,1.12889,13200000.0
2007-03-13 16:36:00,1.12906,1.12971,1.12874,1.12971,11400000.0
2007-03-13 16:37:00,1.12931,1.12931,1.12905,1.12905,6400000.0
2007-03-13 16:38:00,1.12939,1.12983,1.1292,1.12931,18800000.0
2007-03-13 16:39:00,1.12913,1.12951,1.12912,1.12949,13400000.0
2007-03-13 16:40:00,1.12941,1.12991,1.12896,1.12991,15400000.0
2007-03-13 16:41:00,1.12971,1.12971,1.1294,1.1294,21000000.0
2007-03-13 16:42:00,1.12937,1.12976,1.1293,1.12957,11000000.0
2007-03-13 16:43:00,1.12984,1.12985,1.12977,1.12978,8000000.0
2007-03-13 16:45:00,1.12949,1.12977,1.12949,1.12977,12600000.0
2007-03-13 16:46:00,1.12933,1.12984,1.12933,1.12976,20200000.0
2007-03-13 16:47:00,1.12975,1.13008,1.12967,1.12983,29400000.0
2007-03-13 16:48:00,1.13,1.13036,1.12998,1.13026,15400000.0
2007-03-13 16:49:00,1.13006,1.13034,1.13001,1.13018,20400000.0
2007-03-13 16:50:00,1.12997,1.1304,1.12982,1.1304,13800000.0
2007-03-13 16:51:00,1.13,1.13006,1.12976,1.13006,17600000.0
2007-03-13 16:52:00,1.13015,1.13015,1.12962,1.12986,8200000.0
2007-03-13 16:53:00,1.12981,1.12984,1.12954,1.12984,20400000.0
2007-03-13 16:54:00,1.13001,1.13001,1.12972,1.12992,10200000.0
2007-03-13 16:55:00,1.12994,1.12994,1.12951,1.12952,16600000.0
2007-03-13 16:56:00,1.1297,1.12973,1.1291,1.12948,19000000.0
2007-03-13 16:58:00,1.1301,1.13041,1.12958,1.12986,19200000.0
2007-03-13 16:59:00,1.12969,1.13004,1.12959,1.12959,13200000.0
2007-03-13 17:00:00,1.12973,1.12981,1.12959,1.12959,19000000.0
2007-03-13 17:01:00,1.12956,1.12956,1.12916,1.12926,8600000.0
2007-03-13 17:02:00,1.12939,1.12976,1.12939,1.12941,24200000.0
2007-03-13 17:03:00,1.12951,1.12965,1.12931,1.12965,17200000.0
2007-03-13 17:04:00,1.12891,1.12915,1.1289,1.12913,13000000.0
2007-03-13 17:05:00,1.12914,1.12935,1.12893,1.12906,8800000.0
2007-03-13 17:06:00,1.12908,1.12908,1.12881,1.12891,10200000.0
2007-03-13 17:07:00,1.129,1.12947,1.1289,1.12923,12600000.0
2007-03-13 17:08:00,1.12903,1.12933,1.12897,1.12925,25200000.0
2007-03-13 17:09:00,1.12916,1.12924,1.12901,1.12901,6800000.0
2007-03-13 17:10:00,1.12902,1.12952,1.12902,1.12948,8400000.0
2007-03-13 17:11:00,1.12955,1.12957,1.1293,1.12955,25200000.0
2007-03-13 17:12:00,1.12918,1.12942,1.12903,1.12904,21000000.0
2007-03-13 17:13:00,1.12908,1.12932,1.12894,1.12901,19400000.0
2007-03-13 17:14:00,1.12891,1.12929,1.12891,1.12916,10200000.0
2007-03-13 17:15:00,1.12888,1.12939,1.12886,1.12904,22600000.0
2007-03-13 17:16:00,1.12908,1.12975,1.12908,1.12916,30200000.0
2007-03-13 17:17:00,1.12918,1.12987,1.1291,1.12946,27200000.0
2007-03-13 17:18:00,1.12934,1.1296,1.12917,1.12917,18600000.0
2007-03-13 17:19:00,1.12957,1.12991,1.12944,1.12952,9200000.0
2007-03-13 17:20:00,1.12939,1.1302,1.12939,1.12952,9400000.0
2007-03-13 17:21:00,1.12958,1.12958,1.12914,1.12914,2000000.0
2007-03-13 17:22:00,1.12947,1.12986,1.12931,1.12931,6200000.0
2007-03-13 17:23:00,1.12946,1.12962,1.12919,1.12945,15600000.0
2007-03-13 17:24:00,1.12949,1.12964,1.12923,1.12964,22600000.0
2007-03-13 17:25:00,1.12936,1.12974,1.12928,1.12928,12000000.0
2007-03-13 17:26:00,1.12936,1.12971,1.12928,1.12936,21800000.0
2007-03-13 17:27:00,1.12918,1.12959,1.12913,1.12919,26200000.0
2007-03-13 17:28:00,1.12837,1.12873,1.12775,1.1286,10200000.0
2007-03-13 17:29:00,1.1289,1.12916,1.12865,1.12865,10000000.0
2007-03-13 17:30:00,1.12875,1.12925,1.12857,1.12857,11400000.0
2007-03-13 17:31:00,1.12861,1.12897,1.12812,1.12822,17800000.0
2007-03-13 17:32:00,1.12832,1.12833,1.12814,1.12814,8400000.0
2007-03-13 17:33:00,1.12842,1.12869,1.12832,1.12859,9400000.0
2007-03-13 17:34:00,1.1284,1.1289,1.12831,1.12842,12800000.0
2007-03-13 17:35:00,1.12806,1.12869,1.12802,1.12869,37400000.0
2007-03-13 17:36:00,1.12864,1.12864,1.12839,1.12848,10000000.0
2007-03-13 17:37:00,1.12837,1.12875,1.12837,1.12875,15200000.0
2007-03-13 17:38:00,1.12898,1.12957,1.12898,1.12922,7800000.0
2007-03-13 17:39:00,1.12932,1.12952,1.12923,1.12952,19400000.0
2007-03-13 17:40:00,1.12928,1.12939,1.12912,1.12939,26200000.0
2007-03-13 17:41:00,1.12913,1.1296,1.12908,1.12909,9800000.0
2007-03-13 17:42:00,1.1294,1.12943,1.12896,1.12896,11400000.0
2007-03-13 17:43:00,1.12899,1.12909,1.12869,1.12893,7400000.0
2007-03-13 17:44:00,1.12885,1.12915,1.12868,1.12915,13800000.0
2007-03-13 17:45:00,1.12906,1.12906,1.12861,1.12861,6800000.0
2007-03-13 17:46:00,1.1284,1.12869,1.1284,1.12862,12600000.0
2007-03-13 17:47:00,1.12854,1.12863,1.12819,1.12848,13000000.0
2007-03-13 17:48:00,1.12791,1.12791,1.12757,1.12769,12400000.0
2007-03-13 17:49:00,1.12749,1.128,1.12749,1.128,10200000.0
2007-03-13 17:50:00,1.12783,1.12811,1.12779,1.12802,9600000.0
2007-03-13 17:51:00,1.12821,1.12849,1.12812,1.12845,9000000.0
2007-03-13 17:52:00,1.12867,1.12913,1.12867,1.12896,19400000.0
2007-03-13 17:53:00,1.12851,1.12851,1.12794,1.12794,7200000.0
2007-03-13 17:54:00,1.12798,1.12827,1.12798,1.12803,8600000.0
2007-03-13 17:55:00,1.12788,1.12826,1.12788,1.12821,24400000.0
2007-03-13 17:56:00,1.12857,1.12857,1.12762,1.12798,11600000.0
2007-03-13 17:57:00,1.12788,1.12848,1.12788,1.12822,12800000.0
2007-03-13 17:58:00,1.12802,1.12865,1.12802,1.12853,11000000.0
2007-03-13 17:59:00,1.12842,1.1285,1.12804,1.12839,12000000.0
2007-03-13 18:00:00,1.12788,1.12853,1.12788,1.12845,18600000.0
2007-03-13 18:01:00,1.12838,1.12838,1.12768,1.12808,14600000.0
2007-03-13 18:02:00,1.12773,1.1281,1.12744,1.12744,13800000.0
2007-03-13 18:03:00,1.12733,1.12773,1.12733,1.12773,12200000.0
2007-03-13 18:04:00,1.12755,1.12782,1.12755,1.12782,5000000.0
2007-03-13 18:05:00,1.12798,1.1282,1.12781,1.12781,6800000.0
2007-03-13 18:06:00,1.128,1.12821,1.12781,1.12821,12000000.0
2007-03-13 18:07:00,1.12824,1.12887,1.12814,1.12814,8200000.0
2007-03-13 18:08:00,1.12827,1.12855,1.12812,1.12815,8600000.0
2007-03-13 18:09:00,1.12861,1.12914,1.12848,1.12856,17000000.0
2007-03-13 18:10:00,1.12876,1.12917,1.12859,1.12859,13800000.0
2007-03-13 18:11:00,1.12868,1.12868,1.12835,1.12835,2000000.0
2007-03-13 18:12:00,1.12851,1.12868,1.12832,1.1285,8800000.0
2007-03-13 18:13:00,1.12837,1.12861,1.12815,1.12824,14600000.0
2007-03-13 18:14:00,1.12846,1.12846,1.12793,1.12793,22200000.0
2007-03-13 18:15:00,1.1281,1.12861,1.12794,1.12861,10800000.0
2007-03-13 18:16:00,1.12852,1.12938,1.12852,1.12867,14000000.0
2007-03-13 18:17:00,1.12913,1.12931,1.12862,1.12926,15800000.0
2007-03-13 18:18:00,1.12936,1.12956,1.12916,1.12956,6600000.0
2007-03-13 18:20:00,1.12912,1.12957,1.12912,1.12934,11600000.0
2007-03-13 18:21:00,1.12979,1.13053,1.12975,1.13019,14200000.0
2007-03-13 18:22:00,1.12996,1.13027,1.12991,1.13027,14800000.0
2007-03-13 18:23:00,1.13082,1.13082,1.13041,1.13041,11000000.0
2007-03-13 18:24:00,1.13106,1.13106,1.13057,1.13057,33200000.0
2007-03-13 18:25:00,1.13032,1.13076,1.12996,1.13076,13600000.0
2007-03-13 18:26:00,1.13036,1.1305,1.13028,1.13028,8600000.0
2007-03-13 18:27:00,1.13006,1.13039,1.12999,1.13023,14800000.0
2007-03-13 18:28:00,1.13007,1.13033,1.12988,1.12988,17400000.0
2007-03-13 18:29:00,1.12948,1.12989,1.12948,1.12973,20200000.0
2007-03-13 18:30:00,1.13001,1.13001,1.12949,1.12979,10600000.0
2007-03-13 18:31:00,1.13058,1.13086,1.13021,1.13021,11000000.0
2007-03-13 18:32:00,1.13055,1.13055,1.13013,1.13013,18000000.0
2007-03-13 18:33:00,1.13,1.13031,1.13,1.13012,12400000.0
2007-03-13 18:34:00,1.12997,1.13024,1.12991,1.13024,14800000.0
2007-03-13 18:35:00,1.13051,1.1307,1.13051,1.13065,15400000.0
2007-03-13 18:36:00,1.13066,1.13142,1.13066,1.13102,12200000.0
2007-03-13 18:37:00,1.13106,1.13122,1.13106,1.13122,16200000.0
2007-03-13 18:38:00,1.13139,1.13149,1.13107,1.13107,14600000.0
2007-03-13 18:39:00,1.13111,1.13111,1.1307,1.13103,8600000.0
2007-03-13 18:40:00,1.13079,1.13132,1.13079,1.13094,14400000.0
2007-03-13 18:41:00,1.13078,1.13141,1.13055,1.13098,20400000.0
2007-03-13 18:42:00,1.13149,1.13152,1.13098,1.13109,21200000.0
2007-03-13 18:43:00,1.13104,1.13141,1.1309,1.1309,11600000.0
2007-03-13 18:44:00,1.13107,1.13107,1.13078,1.13083,9400000.0
2007-03-13 18:45:00,1.13037,1.13093,1.13034,1.13034,6800000.0
2007-03-13 18:46:00,1.13122,1.13122,1.1306,1.13092,16400000.0
2007-03-13 18:47:00,1.13066,1.13088,1.1306,1.13088,15800000.0
2007-03-13 18:48:00,1.13073,1.13073,1.13054,1.13068,15800000.0
2007-03-13 18:50:00,1.1311,1.13141,1.13087,1.13105,9800000.0
2007-03-13 18:51:00,1.13104,1.1312,1.13075,1.13075,34000000.0
2007-03-13 18:52:00,1.13067,1.1311,1.13067,1.1311,12200000.0
2007-03-13 18:53:00,1.13127,1.13127,1.13068,1.13083,8000000.0
2007-03-13 18:54:00,1.13079,1.13094,1.13065,1.13093,14800000.0
2007-03-13 18:55:00,1.13066,1.13102,1.13066,1.13084,3600000.0
2007-03-13 18:56:00,1.13101,1.13125,1.13082,1.13103,16000000.0
2007-03-13 18:57:00,1.13129,1.13169,1.13105,1.13169,6800000.0
2007-03-13 18:58:00,1.13171,1.13178,1.13127,1.13127,19800000.0
2007-03-13 18:59:00,1.13141,1.13141,1.13063,1.13063,16000000.0
2007-03-13 19:00:00,1.13073,1.13109,1.13072,1.13098,9800000.0
2007-03-13 19:01:00,1.13095,1.13113,1.13071,1.13083,17800000.0
2007-03-13 19:02:00,1.13054,1.13084,1.13047,1.13069,19800000.0
2007-03-13 19:03:00,1.13075,1.13148,1.13065,1.13148,21600000.0
2007-03-13 19:04:00,1.13144,1.13144,1.13065,1.13084,10200000.0
2007-03-13 19:05:00,1.1305,1.13071,1.1305,1.13071,2600000.0
2007-03-13 19:06:00,1.13059,1.13116,1.13048,1.13062,13400000.0
2007-03-13 19:07:00,1.13003,1.13085,1.13003,1.13038,16600000.0
2007-03-13 19:08:00,1.12996,1.13012,1.12972,1.12972,18600000.0
2007-03-13 19:09:00,1.13016,1.13084,1.13016,1.13073,5000000.0
2007-03-13 19:10:00,1.13073,1.13103,1.13073,1.13093,14400000.0
2007-03-13 19:11:00,1.13089,1.13089,1.13058,1.13068,17200000.0
2007-03-13 19:12:00,1.13044,1.1309,1.13044,1.13059,9200000.0
2007-03-13 19:13:00,1.13063,1.13122,1.13063,1.13076,14800000.0
2007-03-13 19:14:00,1.13063,1.13069,1.13057,1.13057,15600000.0
2007-03-13 19:15:00,1.13108,1.13109,1.1305,1.13081,14000000.0
2007-03-13 19:16:00,1.13103,1.13115,1.13052,1.13091,19000000.0
2007-03-13 19:17:00,1.13047,1.13092,1.13047,1.13081,14200000.0
2007-03-13 19:18:00,1.13058,1.13083,1.13026,1.13074,17800000.0
2007-03-13 19:19:00,1.13041,1.13072,1.13041,1.13049,13200000.0
2007-03-13 19:20:00,1.13062,1.13082,1.13042,1.13051,14800000.0
2007-03-13 19:21:00,1.13053,1.13078,1.13038,1.13038,10000000.0
2007-03-13 19:22:00,1.13025,1.13068,1.13006,1.13068,18800000.0
2007-03-13 19:23:00,1.13045,1.13077,1.13044,1.13053,18800000.0
2007-03-13 19:24:00,1.13064,1.13084,1.13035,1.13076,8400000.0
2007-03-13 19:25:00,1.13091,1.13124,1.13091,1.13108,13200000.0
2007-03-13 19:26:00,1.1306,1.13068,1.1303,1.13042,16200000.0
2007-03-13 19:27:00,1.13041,1.13057,1.13026,1.13041,8200000.0
2007-03-13 19:28:00,1.13044,1.13083,1.13017,1.13044,19000000.0
2007-03-13 19:30:00,1.13054,1.13064,1.13036,1.13064,12800000.0
2007-03-13 19:31:00,1.13084,1.13106,1.13062,1.13062,11400000.0
2007-03-13 19:32:00,1.13153,1.13153,1.13121,1.13136,14400000.0
2007-03-13 19:33:00,1.13127,1.13156,1.1308,1.1308,25400000.0
2007-03-13 19:34:00,1.13098,1.13105,1.13084,1.13103,18200000.0
2007-03-13 19:35:00,1.13122,1.13184,1.13117,1.13149,20200000.0
2007-03-13 19:36:00,1.13163,1.13226,1.13163,1.13222,15600000.0
2007-03-13 19:37:00,1.13193,1.13237,1.13171,1.13171,13400000.0
2007-03-13 19:38:00,1.13179,1.13219,1.13174,1.13213,25000000.0
2007-03-13 19:39:00,1.13217,1.13224,1.1316,1.13224,5600000.0
2007-03-13 19:40:00,1.13239,1.13239,1.13201,1.1322,23400000.0
2007-03-13 19:41:00,1.132,1.13256,1.132,1.13213,8400000.0
2007-03-13 19:42:00,1.13207,1.13249,1.132,1.132,10000000.0
2007-03-13 19:43:00,1.13202,1.13228,1.13202,1.13224,9400000.0
2007-03-13 19:44:00,1.13198,1.13228,1.13172,1.13176,12400000.0
2007-03-13 19:45:00,1.13157,1.13157,1.131,1.131,14200000.0
2007-03-13 19:46:00,1.13089,1.13158,1.13089,1.13128,8200000.0
2007-03-13 19:47:00,1.13129,1.13171,1.13129,1.13151,11800000.0
2007-03-13 19:48:00,1.1313,1.13145,1.13114,1.13133,18400000.0
2007-03-13 19:49:00,1.13124,1.13174,1.13113,1.13153,10200000.0
2007-03-13 19:50:00,1.13153,1.13159,1.13122,1.13145,13200000.0
2007-03-13 19:51:00,1.13101,1.13101,1.13087,1.13087,9800000.0
2007-03-13 19:52:00,1.13084,1.13137,1.13084,1.13104,11400000.0
2007-03-13 19:53:00,1.13142,1.13142,1.13068,1.1309,9000000.0
2007-03-13 19:54:00,1.13095,1.13098,1.13079,1.13098,6200000.0
2007-03-13 19:55:00,1.13113,1.13113,1.13058,1.13084,13600000.0
2007-03-13 19:56:00,1.13081,1.13119,1.13054,1.13073,19400000.0
2007-03-13 19:57:00,1.13035,1.13079,1.13035,1.1306,13600000.0
2007-03-13 19:58:00,1.13037,1.1306,1.13012,1.13043,7800000.0
2007-03-13 19:59:00,1.13033,1.13043,1.13005,1.13007,14200000.0
2007-03-13 20:00:00,1.13011,1.13024,1.13009,1.13019,11000000.0
2007-03-13 20:01:00,1.13024,1.13053,1.13017,1.13025,13200000.0
2007-03-13 20:02:00,1.13034,1.13051,1.13022,1.13051,15400000.0
2007-03-13 20:03:00,1.13028,1.13131,1.13028,1.13131,10000000.0
2007-03-13 20:04:00,1.13101,1.13137,1.13065,1.13091,13200000.0
2007-03-13 20:05:00,1.1311,1.13113,1.13087,1.13087,11800000.0
2007-03-13 20:06:00,1.13089,1.13095,1.13088,1.13088,11600000.0
2007-03-13 20:07:00,1.13097,1.13136,1.13079,1.13079,13000000.0
2007-03-13 20:08:00,1.13112,1.13153,1.13072,1.13073,10800000.0
2007-03-13 20:09:00,1.13086,1.13091,1.13086,1.13091,2000000.0
2007-03-13 20:10:00,1.13101,1.13147,1.13094,1.13119,11400000.0
2007-03-13 20:11:00,1.13109,1.13144,1.13077,1.13112,15800000.0
2007-03-13 20:12:00,1.13136,1.13136,1.13095,1.13106,28600000.0
2007-03-13 20:13:00,1.13089,1.13089,1.13023,1.13033,14600000.0
2007-03-13 20:14:00,1.1306,1.13112,1.1306,1.13112,11600000.0
2007-03-13 20:15:00,1.13145,1.13173,1.13138,1.13169,9400000.0
2007-03-13 20:16:00,1.13147,1.13162,1.13117,1.13141,8000000.0
2007-03-13 20:17:00,1.13148,1.13168,1.1314,1.13168,12400000.0
2007-03-13 20:18:00,1.13126,1.13126,1.13079,1.13095,11800000.0
2007-03-13 20:19:00,1.13117,1.13125,1.13079,1.13113,10600000.0
2007-03-13 20:20:00,1.13113,1.13134,1.13089,1.13089,8400000.0
2007-03-13 20:21:00,1.13099,1.13165,1.13094,1.13165,9000000.0
2007-03-13 20:22:00,1.13185,1.13237,1.1316,1.13194,9800000.0
2007-03-13 20:23:00,1.13185,1.13212,1.13181,1.13189,19400000.0
2007-03-13 20:24:00,1.13205,1.13241,1.13192,1.13195,13400000.0
2007-03-13 20:25:00,1.13212,1.13227,1.13192,1.13227,8200000.0
2007-03-13 20:26:00,1.13212,1.13227,1.13202,1.13205,6200000.0
2007-03-13 20:27:00,1.13194,1.13229,1.13171,1.13221,8200000.0
2007-03-13 20:28:00,1.13238,1.13289,1.13233,1.13272,12400000.0
2007-03-13 20:29:00,1.13323,1.13347,1.13298,1.13298,8600000.0
2007-03-13 20:30:00,1.13297,1.13327,1.13265,1.13307,10600000.0
2007-03-13 20:31:00,1.13297,1.13371,1.13297,1.13371,14800000.0
2007-03-13 20:32:00,1.13354,1.13354,1.13321,1.13321,11800000.0
2007-03-13 20:33:00,1.13324,1.13364,1.13311,1.13311,28600000.0
2007-03-13 20:34:00,1.13366,1.13366,1.13311,1.13323,11000000.0
2007-03-13 20:35:00,1.13318,1.13354,1.13309,1.13317,18600000.0
2007-03-13 20:36:00,1.13299,1.13333,1.13299,1.13321,13000000.0
2007-03-13 20:37:00,1.13305,1.13326,1.13305,1.13325,13800000.0
2007-03-13 20:38:00,1.13323,1.13347,1.13316,1.13316,7800000.0
2007-03-13 20:39:00,1.13332,1.13347,1.13307,1.13311,14600000.0
2007-03-13 20:40:00,1.13298,1.13317,1.13271,1.13271,11400000.0
2007-03-13 20:41:00,1.13261,1.133,1.13252,1.13252,4800000.0
2007-03-13 20:42:00,1.13303,1.13309,1.13259,1.13259,10600000.0
2007-03-13 20:43:00,1.13279,1.13302,1.13271,1.13276,13800000.0
2007-03-13 20:44:00,1.1329,1.1329,1.13224,1.13224,7200000.0
2007-03-13 20:45:00,1.13218,1.13232,1.13154,1.13206,12200000.0
2007-03-13 20:46:00,1.13197,1.13245,1.13177,1.13195,32400000.0
2007-03-13 20:47:00,1.13201,1.13217,1.13201,1.13217,9000000.0
2007-03-13 20:48:00,1.13226,1.13241,1.13218,1.13231,7600000.0
2007-03-13 20:49:00,1.13234,1.13234,1.13197,1.13201,6400000.0
2007-03-13 20:50:00,1.13225,1.13235,1.13196,1.13216,12400000.0
2007-03-13 20:51:00,1.13243,1.13283,1.13243,1.13277,8600000.0
2007-03-13 20:52:00,1.1326,1.13293,1.13219,1.13219,16400000.0
2007-03-13 20:53:00,1.13229,1.13237,1.13222,1.13222,8800000.0
2007-03-13 20:54:00,1.13241,1.13241,1.13223,1.13223,3200000.0
2007-03-13 20:56:00,1.13206,1.13249,1.13187,1.13249,13400000.0
2007-03-13 20:57:00,1.13254,1.13254,1.13222,1.13229,23000000.0
2007-03-13 20:58:00,1.13241,1.13284,1.13223,1.13223,23400000.0
2007-03-13 20:59:00,1.13269,1.13327,1.1326,1.1326,11800000.0
2007-03-13 21:00:00,1.13245,1.13311,1.13245,1.13311,7400000.0
2007-03-13 21:01:00,1.13329,1.13329,1.13261,1.13265,10600000.0
2007-03-13 21:02:00,1.13262,1.13334,1.13262,1.13293,10600000.0
2007-03-13 21:04:00,1.13256,1.13256,1.13244,1.13244,4200000.0
2007-03-13 21:05:00,1.13257,1.13264,1.13257,1.13264,3200000.0
2007-03-13 21:06:00,1.13259,1.13295,1.13259,1.13278,4600000.0
2007-03-13 21:07:00,1.13345,1.13374,1.13337,1.13339,26000000.0
2007-03-13 21:08:00,1.13378,1.13378,1.13318,1.13336,9200000.0
2007-03-13 21:09:00,1.13334,1.1335,1.13309,1.13331,25400000.0
2007-03-13 21:10:00,1.13314,1.13335,1.13311,1.13316,12200000.0
2007-03-13 21:11:00,1.13372,1.13372,1.13308,1.13319,18400000.0
2007-03-13 21:12:00,1.13344,1.13378,1.13344,1.13378,17000000.0
2007-03-13 21:13:00,1.13339,1.13392,1.13326,1.13326,35000000.0
2007-03-13 21:14:00,1.13355,1.13378,1.13333,1.13373,19200000.0
2007-03-13 21:15:00,1.13389,1.13417,1.13378,1.13378,8200000.0
2007-03-13 21:16:00,1.1334,1.13415,1.13329,1.13362,19400000.0
2007-03-13 21:17:00,1.13376,1.13386,1.1334,1.13377,20400000.0
2007-03-13 21:18:00,1.13365,1.13365,1.13332,1.13332,9800000.0
2007-03-13 21:19:00,1.13298,1.13345,1.13298,1.13319,8800000.0
2007-03-13 21:20:00,1.13328,1.13379,1.13328,1.13369,26200000.0
2007-03-13 21:21:00,1.13383,1.13398,1.13349,1.13398,22600000.0
2007-03-13 21:22:00,1.13333,1.13358,1.13304,1.13308,11200000.0
2007-03-13 21:23:00,1.13356,1.13383,1.13345,1.13345,9200000.0
2007-03-13 21:24:00,1.13353,1.13372,1.13353,1.13372,4000000.0
2007-03-13 21:25:00,1.1338,1.13415,1.1338,1.13383,4200000.0
2007-03-13 21:26:00,1.13364,1.13396,1.13349,1.13361,18200000.0
2007-03-13 21:28:00,1.13309,1.13369,1.13309,1.13309,13600000.0
2007-03-13 21:29:00,1.13306,1.13306,1.13266,1.13266,17000000.0
2007-03-13 21:30:00,1.13256,1.1328,1.13239,1.13239,14600000.0
2007-03-13 21:31:00,1.1323,1.1326,1.13214,1.1326,7600000.0
2007-03-13 21:32:00,1.13261,1.13285,1.13236,1.1327,8600000.0
2007-03-13 21:33:00,1.1326,1.13276,1.13212,1.13275,19400000.0
2007-03-13 21:34:00,1.13275,1.13305,1.13238,1.13238,9600000.0
2007-03-13 21:35:00,1.13236,1.13263,1.13201,1.13263,11800000.0
2007-03-13 21:36:00,1.13237,1.13265,1.1321,1.13251,13800000.0
2007-03-13 21:37:00,1.13216,1.13255,1.13152,1.13209,13400000.0
2007-03-13 21:38:00,1.13201,1.1323,1.132,1.132,16400000.0
2007-03-13 21:39:00,1.1324,1.13275,1.13224,1.13226,12400000.0
2007-03-13 21:40:00,1.1326,1.1326,1.13252,1.13255,10600000.0
2007-03-13 21:41:00,1.13288,1.13319,1.13253,1.1327,26800000.0
2007-03-13 21:42:00,1.13273,1.13306,1.13261,1.13306,15600000.0
2007-03-13 21:43:00,1.13291,1.13328,1.13267,1.13283,12800000.0
2007-03-13 21:44:00,1.13305,1.13305,1.1326,1.1326,23800000.0
2007-03-13 21:45:00,1.13261,1.13285,1.13261,1.13285,4200000.0
2007-03-13 21:46:00,1.13274,1.13314,1.1325,1.13296,6800000.0
2007-03-13 21:47:00,1.13287,1.13302,1.13251,1.13271,21400000.0
2007-03-13 21:48:00,1.13297,1.1335,1.13281,1.13283,14800000.0
2007-03-13 21:49:00,1.13279,1.1334,1.13274,1.13295,16800000.0
2007-03-13 21:50:00,1.13286,1.13317,1.13286,1.13317,12400000.0
2007-03-13 21:51:00,1.13306,1.13366,1.13306,1.13325,11200000.0
2007-03-13 21:52:00,1.13319,1.13356,1.13312,1.13356,17200000.0
2007-03-13 21:53:00,1.13347,1.13373,1.13327,1.13373,6800000.0
2007-03-13 21:54:00,1.13287,1.13288,1.13284,1.13284,3600000.0
2007-03-13 21:55:00,1.13231,1.13261,1.13231,1.13251,8800000.0
2007-03-13 21:56:00,1.13221,1.13256,1.13221,1.13256,11800000.0
2007-03-13 21:57:00,1.13217,1.1324,1.13188,1.1324,9800000.0
2007-03-13 21:58:00,1.13302,1.13323,1.13302,1.13323,3200000.0
2007-03-13 21:59:00,1.13328,1.13386,1.13328,1.13385,9800000.0
2007-03-13 22:00:00,1.13345,1.13352,1.13316,1.13342,17800000.0
2007-03-13 22:01:00,1.13371,1.13423,1.13353,1.13373,16800000.0
2007-03-13 22:02:00,1.13335,1.13405,1.13335,1.13359,16000000.0
2007-03-13 22:03:00,1.13374,1.13389,1.13374,1.13385,21800000.0
2007-03-13 22:04:00,1.13373,1.13403,1.13361,1.13367,15200000.0
2007-03-13 22:05:00,1.13317,1.13376,1.13305,1.13376,9800000.0
2007-03-13 22:06:00,1.13357,1.13405,1.13357,1.13405,14000000.0
2007-03-13 22:07:00,1.13393,1.13414,1.13381,1.13383,15800000.0
2007-03-13 22:08:00,1.13398,1.13399,1.13368,1.13369,24200000.0
2007-03-13 22:09:00,1.13374,1.13395,1.13364,1.13395,19600000.0
2007-03-13 22:10:00,1.13386,1.13428,1.13386,1.13407,26600000.0
2007-03-13 22:11:00,1.13368,1.13392,1.13359,1.13392,10600000.0
2007-03-13 22:12:00,1.1339,1.1339,1.13349,1.13379,9200000.0
2007-03-13 22:13:00,1.13344,1.13355,1.13313,1.13326,17200000.0
2007-03-13 22:14:00,1.13331,1.13335,1.13291,1.13291,26600000.0
2007-03-13 22:15:00,1.13341,1.13341,1.13281,1.13299,11800000.0
2007-03-13 22:16:00,1.13299,1.13299,1.13277,1.13291,6200000.0
2007-03-13 22:17:00,1.13307,1.13328,1.13307,1.13318,7200000.0
2007-03-13 22:18:00,1.13331,1.13359,1.13327,1.13356,12400000.0
2007-03-13 22:19:00,1.13304,1.13329,1.13304,1.13309,14600000.0
2007-03-13 22:20:00,1.13332,1.13351,1.13332,1.13351,2600000.0
2007-03-13 22:21:00,1.13395,1.13399,1.13337,1.13371,19200000.0
2007-03-13 22:22:00,1.1333,1.13369,1.1333,1.1336,14600000.0
2007-03-13 22:23:00,1.13359,1.13383,1.13325,1.13346,15800000.0
2007-03-13 22:24:00,1.13343,1.13343,1.13301,1.13338,16400000.0
2007-03-13 22:25:00,1.13368,1.13368,1.13339,1.13363,7800000.0
2007-03-13 22:26:00,1.13338,1.13372,1.1332,1.13332,6800000.0
2007-03-13 22:27:00,1.13302,1.13355,1.13302,1.13322,16400000.0
2007-03-13 22:28:00,1.13359,1.1341,1.13351,1.13351,19200000.0
2007-03-13 22:29:00,1.13385,1.13385,1.13348,1.13355,15400000.0
2007-03-13 22:30:00,1.13343,1.13391,1.1333,1.13339,23000000.0
2007-03-13 22:31:00,1.13379,1.13379,1.13255,1.13255,9600000.0
2007-03-13 22:32:00,1.13243,1.13299,1.13234,1.13265,13000000.0
2007-03-13 22:33:00,1.13309,1.13318,1.13309,1.13318,3200000.0
2007-03-13 22:34:00,1.13271,1.13304,1.13251,1.13304,8800000.0
2007-03-13 22:35:00,1.1325,1.13339,1.1325,1.13316,12400000.0
2007-03-13 22:36:00,1.13291,1.13296,1.13269,1.13274,21000000.0
2007-03-13 22:37:00,1.13279,1.1331,1.13266,1.13275,13400000.0
2007-03-13 22:38:00,1.13246,1.13335,1.13246,1.13296,11400000.0
2007-03-13 22:41:00,1.13275,1.13331,1.13268,1.13268,20400000.0
2007-03-13 22:42:00,1.1325,1.13356,1.13239,1.13317,18800000.0
2007-03-13 22:43:00,1.13312,1.13334,1.13297,1.13321,11800000.0
2007-03-13 22:44:00,1.13336,1.13336,1.13291,1.13312,11600000.0
2007-03-13 22:45:00,1.13234,1.13295,1.13234,1.13295,24200000.0
2007-03-13 22:46:00,1.13261,1.13267,1.13248,1.13248,9400000.0
2007-03-13 22:47:00,1.13286,1.13319,1.13286,1.13319,2000000.0
2007-03-13 22:48:00,1.13301,1.13367,1.13301,1.13347,22000000.0
2007-03-13 22:49:00,1.13316,1.13351,1.13313,1.13351,5200000.0
2007-03-13 22:50:00,1.1335,1.13368,1.13329,1.13356,7600000.0
2007-03-13 22:51:00,1.13358,1.13375,1.13358,1.13361,12800000.0
2007-03-13 22:52:00,1.1336,1.13374,1.13342,1.13361,21800000.0
2007-03-13 22:53:00,1.13365,1.13404,1.13361,1.13399,13600000.0
2007-03-13 22:54:00,1.13425,1.13508,1.13425,1.13495,6600000.0
2007-03-13 22:55:00,1.13508,1.1353,1.13492,1.13508,9400000.0
2007-03-13 22:56:00,1.1353,1.1353,1.13507,1.13507,5600000.0
2007-03-13 22:57:00,1.13512,1.13588,1.13505,1.13505,32000000.0
2007-03-13 22:58:00,1.13566,1.13566,1.1349,1.13526,14800000.0
2007-03-13 22:59:00,1.13523,1.13548,1.13506,1.13516,9400000.0
2007-03-13 23:00:00,1.13509,1.13552,1.13502,1.13517,15200000.0
2007-03-13 23:01:00,1.13542,1.13542,1.1348,1.13487,20200000.0
2007-03-13 23:02:00,1.13503,1.13521,1.1348,1.13485,11800000.0
2007-03-13 23:03:00,1.1352,1.1352,1.13494,1.13513,19400000.0
2007-03-13 23:04:00,1.13549,1.13549,1.13472,1.13518,18400000.0
2007-03-13 23:05:00,1.13509,1.13515,1.13482,1.13511,13000000.0
2007-03-13 23:06:00,1.13569,1.13569,1.13505,1.13531,15800000.0
2007-03-13 23:07:00,1.13497,1.13573,1.13497,1.1355,12600000.0
2007-03-13 23:08:00,1.13526,1.1357,1.13501,1.13522,11800000.0
2007-03-13 23:09:00,1.13499,1.13555,1.13499,1.13529,20400000.0
2007-03-13 23:10:00,1.13546,1.13546,1.13479,1.13546,27400000.0
2007-03-13 23:11:00,1.13512,1.1355,1.13504,1.13528,17000000.0
2007-03-13 23:12:00,1.13505,1.13565,1.13505,1.13511,11200000.0
2007-03-13 23:13:00,1.13527,1.13544,1.13474,1.13505,14400000.0
2007-03-13 23:14:00,1.13491,1.13522,1.13456,1.13522,16400000.0
2007-03-13 23:15:00,1.13533,1.13569,1.13455,1.13569,16400000.0
2007-03-13 23:16:00,1.1356,1.13586,1.13551,1.13586,6200000.0
2007-03-13 23:17:00,1.13679,1.13724,1.13674,1.13678,13600000.0
2007-03-13 23:18:00,1.13613,1.13671,1.13613,1.13671,17000000.0
2007-03-13 23:19:00,1.13687,1.13768,1.13671,1.13768,12200000.0
2007-03-13 23:20:00,1.13728,1.13801,1.13721,1.13801,18600000.0
2007-03-13 23:21:00,1.13795,1.13795,1.1375,1.13753,10400000.0
2007-03-13 23:22:00,1.13707,1.13707,1.13671,1.13671,8000000.0
2007-03-13 23:23:00,1.13746,1.13768,1.13745,1.13745,14400000.0
2007-03-13 23:24:00,1.13721,1.13758,1.13705,1.13725,11400000.0
2007-03-13 23:25:00,1.13699,1.13723,1.13647,1.13657,30400000.0
2007-03-13 23:26:00,1.13695,1.1371,1.13673,1.13699,28000000.0
2007-03-13 23:27:00,1.13656,1.13671,1.13606,1.13606,17200000.0
2007-03-13 23:28:00,1.13603,1.13615,1.13575,1.13575,17800000.0
2007-03-13 23:29:00,1.13566,1.13615,1.13541,1.13541,10400000.0
2007-03-13 23:30:00,1.13601,1.13623,1.13601,1.1361,11400000.0
2007-03-13 23:31:00,1.13621,1.13654,1.13602,1.13632,13400000.0
2007-03-13 23:32:00,1.13638,1.13661,1.13589,1.13602,20200000.0
2007-03-13 23:33:00,1.13608,1.13658,1.136,1.13639,31800000.0
2007-03-13 23:34:00,1.13683,1.13716,1.13662,1.13662,21000000.0
2007-03-13 23:35:00,1.13656,1.13698,1.13639,1.13651,24000000.0
2007-03-13 23:36:00,1.137,1.13741,1.137,1.13712,7400000.0
2007-03-13 23:37:00,1.13754,1.13758,1.13701,1.13741,16400000.0
2007-03-13 23:38:00,1.13752,1.13752,1.13686,1.13694,19400000.0
2007-03-13 23:39:00,1.13745,1.13768,1.1374,1.1374,20200000.0
2007-03-13 23:40:00,1.13727,1.13734,1.13661,1.13661,13600000.0
2007-03-13 23:41:00,1.13717,1.13717,1.13684,1.13684,9400000.0
2007-03-13 23:42:00,1.13727,1.13751,1.13696,1.13698,18200000.0
2007-03-13 23:43:00,1.13708,1.13718,1.13679,1.13718,13200000.0
2007-03-13 23:44:00,1.13681,1.13715,1.13681,1.13694,26200000.0
2007-03-13 23:45:00,1.13685,1.13685,1.13622,1.1363,8800000.0
2007-03-13 23:46:00,1.13677,1.13689,1.13644,1.13644,11800000.0
2007-03-13 23:47:00,1.13628,1.13667,1.13628,1.1364,24400000.0
2007-03-13 23:48:00,1.13638,1.13668,1.13625,1.13633,11000000.0
2007-03-13 23:49:00,1.13624,1.13649,1.13605,1.13605,14800000.0
2007-03-13 23:50:00,1.1359,1.13614,1.13567,1.13567,18000000.0
2007-03-13 23:51:00,1.13584,1.13639,1.13584,1.13587,11000000.0
2007-03-13 23:52:00,1.13657,1.13657,1.13589,1.13634,12400000.0
2007-03-13 23:53:00,1.13639,1.13668,1.13631,1.13654,11000000.0
2007-03-13 23:54:00,1.13657,1.13701,1.13642,1.13647,16400000.0
2007-03-13 23:55:00,1.13667,1.13718,1.13667,1.1371,14200000.0
2007-03-13 23:56:00,1.13695,1.13715,1.13643,1.13643,11600000.0
2007-03-13 23:57:00,1.13671,1.13686,1.13657,1.13686,4200000.0
2007-03-13 23:58:00,1.13684,1.13684,1.1362,1.13679,8800000.0
2007-03-13 23:59:00,1.13683,1.13687,1.13677,1.13685,7400000.0
2007-03-14 00:00:00,1.13692,1.13707,1.13683,1.13683,9200000.0
2007-03-14 00:01:00,1.13697,1.13752,1.13697,1.13742,13400000.0
2007-03-14 00:02:00,1.13775,1.13775,1.13747,1.13747,10400000.0
2007-03-14 00:03:00,1.1379,1.1379,1.13746,1.13773,11800000.0
2007-03-14 00:04:00,1.13764,1.13821,1.13761,1.13821,7800000.0
2007-03-14 00:05:00,1.13759,1.13785,1.13754,1.13785,20600000.0
2007-03-14 00:06:00,1.13797,1.13801,1.13797,1.13801,2600000.0
2007-03-14 00:07:00,1.13785,1.13829,1.13784,1.13788,22600000.0
2007-03-14 00:08:00,1.13775,1.13804,1.13764,1.13766,25800000.0
2007-03-14 00:09:00,1.13777,1.1381,1.13729,1.13738,22400000.0
2007-03-14 00:10:00,1.13752,1.13776,1.13749,1.13749,23400000.0
2007-03-14 00:11:00,1.13744,1.13759,1.13738,1.13752,23200000.0
2007-03-14 00:12:00,1.13747,1.13756,1.1371,1.1371,14800000.0
2007-03-14 00:13:00,1.13744,1.13758,1.1374,1.13742,10400000.0
2007-03-14 00:14:00,1.13712,1.13777,1.13705,1.13777,16800000.0
2007-03-14 00:15:00,1.13737,1.13778,1.13708,1.13708,15200000.0
2007-03-14 00:16:00,1.13701,1.13707,1.13691,1.13707,4800000.0
2007-03-14 00:17:00,1.13645,1.13698,1.13631,1.13698,16600000.0
2007-03-14 00:18:00,1.1366,1.13669,1.1366,1.13669,2600000.0
2007-03-14 00:19:00,1.13668,1.13712,1.13668,1.13712,9000000.0
2007-03-14 00:20:00,1.13695,1.13695,1.13692,1.13692,11200000.0
2007-03-14 00:21:00,1.13725,1.13753,1.13699,1.13727,10200000.0
2007-03-14 00:22:00,1.13717,1.13733,1.1371,1.1371,18600000.0
2007-03-14 00:23:00,1.13688,1.13688,1.13658,1.13658,2600000.0
2007-03-14 00:24:00,1.13693,1.13714,1.1364,1.1364,19600000.0
2007-03-14 00:25:00,1.13658,1.13704,1.13645,1.13668,12800000.0
2007-03-14 00:26:00,1.13657,1.13694,1.13651,1.13686,11600000.0
2007-03-14 00:27:00,1.1396,1.1396,1.1396,1.1396,15400000.0
2007-03-14 00:28:00,1.1395,1.1395,1.1395,1.1395,15400000.0
2007-03-14 00:29:00,1.13694,1.13716,1.13668,1.13716,15400000.0
2007-03-14 00:30:00,1.13676,1.13697,1.13649,1.13697,13800000.0
2007-03-14 00:31:00,1.13705,1.13712,1.13669,1.13674,18800000.0
2007-03-14 00:32:00,1.13715,1.13715,1.1366,1.13703,8600000.0
2007-03-14 00:33:00,1.13723,1.13739,1.1371,1.13717,10000000.0
2007-03-14 00:34:00,1.13691,1.13738,1.13691,1.13735,14400000.0
2007-03-14 00:35:00,1.1404,1.141,1.1403,1.141,9800000.0
2007-03-14 00:36:00,1.13753,1.13753,1.137,1.137,9800000.0
2007-03-14 00:37:00,1.13695,1.13712,1.1366,1.13712,24000000.0
2007-03-14 00:38:00,1.1371,1.13745,1.1371,1.13724,6200000.0
2007-03-14 00:39:00,1.13729,1.13746,1.13713,1.13743,10000000.0
2007-03-14 00:40:00,1.13738,1.13757,1.13694,1.13726,10800000.0
2007-03-14 00:41:00,1.13726,1.13783,1.13726,1.13754,9000000.0
2007-03-14 00:42:00,1.13783,1.13842,1.13777,1.13842,10200000.0
2007-03-14 00:43:00,1.1383,1.13859,1.13807,1.13807,28400000.0
2007-03-14 00:44:00,1.13811,1.13842,1.13798,1.13842,23400000.0
2007-03-14 00:45:00,1.13892,1.13892,1.13831,1.1385,12000000.0
2007-03-14 00:46:00,1.13822,1.13855,1.13821,1.13855,15200000.0
2007-03-14 00:47:00,1.13826,1.13861,1.13796,1.13843,21800000.0
2007-03-14 00:48:00,1.13851,1.13882,1.13851,1.13865,9000000.0
2007-03-14 00:49:00,1.13816,1.13912,1.13816,1.13912,8800000.0
2007-03-14 00:50:00,1.13883,1.13908,1.13883,1.13887,15800000.0
2007-03-14 00:51:00,1.1387,1.1387,1.13836,1.13836,9600000.0
2007-03-14 00:52:00,1.13848,1.13878,1.13826,1.13878,21200000.0
2007-03-14 00:53:00,1.13893,1.13899,1.13881,1.13881,4200000.0
2007-03-14 00:54:00,1.13934,1.13945,1.13924,1.13924,10200000.0
2007-03-14 00:55:00,1.13889,1.13927,1.13889,1.13927,2000000.0
2007-03-14 00:56:00,1.1401,1.1404,1.1401,1.1403,12600000.0
2007-03-14 00:57:00,1.1393,1.13948,1.13877,1.1394,12600000.0
2007-03-14 00:58:00,1.13874,1.13911,1.13874,1.13892,26400000.0
2007-03-14 00:59:00,1.13902,1.1394,1.13878,1.13911,17400000.0
2007-03-14 01:00:00,1.13946,1.13961,1.1392,1.13961,24400000.0
2007-03-14 01:01:00,1.13895,1.13948,1.13856,1.13886,18000000.0
2007-03-14 01:02:00,1.13884,1.13942,1.13884,1.13898,5600000.0
2007-03-14 01:03:00,1.13911,1.13922,1.13897,1.13907,12200000.0
2007-03-14 01:04:00,1.139,1.1391,1.13884,1.13888,6000000.0
2007-03-14 01:05:00,1.13922,1.13954,1.13895,1.13914,19400000.0
2007-03-14 01:06:00,1.13937,1.13967,1.13922,1.13959,23800000.0
2007-03-14 01:07:00,1.13936,1.13956,1.13926,1.13934,17800000.0
2007-03-14 01:08:00,1.13929,1.13936,1.13929,1.13936,4000000.0
2007-03-14 01:09:00,1.13909,1.13938,1.13888,1.13888,9800000.0
2007-03-14 01:10:00,1.1396,1.1399,1.1396,1.1399,7200000.0
2007-03-14 01:11:00,1.13918,1.13944,1.13918,1.13922,7200000.0
2007-03-14 01:12:00,1.13944,1.13944,1.139,1.139,3600000.0
2007-03-14 01:13:00,1.13887,1.13913,1.13874,1.13884,14800000.0
2007-03-14 01:14:00,1.13863,1.13899,1.13847,1.13899,10600000.0
2007-03-14 01:15:00,1.13922,1.13922,1.13904,1.13904,4200000.0
2007-03-14 01:16:00,1.13914,1.13932,1.13899,1.13901,18800000.0
2007-03-14 01:17:00,1.1391,1.13921,1.13894,1.13921,16800000.0
2007-03-14 01:18:00,1.13924,1.13932,1.13896,1.13924,15000000.0
2007-03-14 01:19:00,1.13926,1.1393,1.13883,1.139,24000000.0
2007-03-14 01:20:00,1.13916,1.13936,1.13893,1.13893,12400000.0
2007-03-14 01:21:00,1.13897,1.13944,1.13874,1.13944,24800000.0
2007-03-14 01:22:00,1.13955,1.13955,1.13901,1.13905,7600000.0
2007-03-14 01:23:00,1.13893,1.13896,1.13869,1.13883,9000000.0
2007-03-14 01:24:00,1.13886,1.13889,1.13869,1.13889,10000000.0
2007-03-14 01:25:00,1.1386,1.13913,1.13836,1.13913,15400000.0
2007-03-14 01:26:00,1.13894,1.13902,1.13885,1.13891,14400000.0
2007-03-14 01:27:00,1.13884,1.13916,1.1388,1.139,18400000.0
2007-03-14 01:28:00,1.13909,1.13937,1.13893,1.13893,8200000.0
2007-03-14 01:29:00,1.13918,1.13932,1.13878,1.13878,15600000.0
2007-03-14 01:30:00,1.13928,1.13928,1.13904,1.13906,22800000.0
2007-03-14 01:31:00,1.13931,1.13954,1.13904,1.13954,20600000.0
2007-03-14 01:32:00,1.1392,1.13979,1.1392,1.13956,20400000.0
2007-03-14 01:33:00,1.13937,1.13983,1.13937,1.13983,11800000.0
2007-03-14 01:34:00,1.13974,1.14022,1.13974,1.1398,9400000.0
2007-03-14 01:35:00,1.13979,1.14045,1.13979,1.14021,20600000.0
2007-03-14 01:36:00,1.14036,1.14038,1.13997,1.14038,8600000.0
2007-03-14 01:37:00,1.1385,1.1385,1.1385,1.1385,9000000.0
2007-03-14 01:38:00,1.14053,1.14066,1.14045,1.14066,9000000.0
2007-03-14 01:39:00,1.14072,1.14088,1.14048,1.14048,6800000.0
2007-03-14 01:40:00,1.14056,1.14063,1.14034,1.14063,10000000.0
2007-03-14 01:41:00,1.14044,1.1407,1.14032,1.14032,10800000.0
2007-03-14 01:42:00,1.1406,1.1406,1.14025,1.14025,19600000.0
2007-03-14 01:43:00,1.14078,1.14078,1.14021,1.14047,16200000.0
2007-03-14 01:44:00,1.14085,1.1409,1.14032,1.14032,18800000.0
2007-03-14 01:45:00,1.14066,1.14066,1.14034,1.14039,5000000.0
2007-03-14 01:46:00,1.14015,1.14055,1.14005,1.14055,7800000.0
2007-03-14 01:47:00,1.14062,1.14062,1.14023,1.14035,12200000.0
2007-03-14 01:48:00,1.14015,1.14033,1.13994,1.13994,9000000.0
2007-03-14 01:49:00,1.13984,1.13994,1.13978,1.13978,6600000.0
2007-03-14 01:50:00,1.13952,1.14005,1.13929,1.13929,10000000.0
2007-03-14 01:51:00,1.1395,1.1397,1.1395,1.1397,3200000.0
2007-03-14 01:52:00,1.13977,1.13998,1.13953,1.1396,20800000.0
2007-03-14 01:53:00,1.13992,1.13992,1.13972,1.13981,14200000.0
2007-03-14 01:54:00,1.14026,1.14033,1.14021,1.14027,22600000.0
2007-03-14 01:55:00,1.14016,1.14016,1.13975,1.1398,15400000.0
2007-03-14 01:56:00,1.14013,1.14013,1.1395,1.13962,15400000.0
2007-03-14 01:57:00,1.13967,1.13996,1.13964,1.13982,13400000.0
2007-03-14 01:58:00,1.13964,1.13992,1.13961,1.13992,17800000.0
2007-03-14 01:59:00,1.13959,1.13998,1.13955,1.13971,16200000.0
2007-03-14 02:00:00,1.13955,1.13968,1.13914,1.13968,19400000.0
2007-03-14 02:01:00,1.13961,1.13992,1.13934,1.13992,11000000.0
2007-03-14 02:02:00,1.1386,1.1388,1.1386,1.1387,15200000.0
2007-03-14 02:03:00,1.13959,1.13992,1.13951,1.13951,15200000.0
2007-03-14 02:04:00,1.14022,1.14022,1.13939,1.13979,9400000.0
2007-03-14 02:05:00,1.1395,1.1395,1.13919,1.13921,6400000.0
2007-03-14 02:06:00,1.13915,1.1395,1.1388,1.13924,11800000.0
2007-03-14 02:07:00,1.1391,1.13945,1.13894,1.13925,11600000.0
2007-03-14 02:08:00,1.13901,1.13903,1.13856,1.13903,8200000.0
2007-03-14 02:09:00,1.13895,1.13905,1.13892,1.13898,20600000.0
2007-03-14 02:10:00,1.13904,1.13942,1.13904,1.13924,16000000.0
2007-03-14 02:11:00,1.13949,1.14015,1.13925,1.13925,5600000.0
2007-03-14 02:12:00,1.13919,1.13972,1.13915,1.13945,31600000.0
2007-03-14 02:13:00,1.13914,1.13914,1.13875,1.13877,9000000.0
2007-03-14 02:14:00,1.13862,1.13909,1.13861,1.139,16000000.0
2007-03-14 02:15:00,1.13917,1.13917,1.13857,1.13873,18400000.0
2007-03-14 02:16:00,1.13884,1.1394,1.13879,1.13899,10800000.0
2007-03-14 02:17:00,1.13926,1.13926,1.13896,1.13902,11400000.0
2007-03-14 02:18:00,1.13922,1.13926,1.13888,1.13921,12800000.0
2007-03-14 02:19:00,1.13902,1.13902,1.13838,1.13876,10800000.0
2007-03-14 02:20:00,1.13898,1.13898,1.13834,1.13851,23600000.0
2007-03-14 02:21:00,1.13828,1.13882,1.13802,1.13802,21000000.0
2007-03-14 02:22:00,1.13845,1.13845,1.13778,1.13784,8800000.0
2007-03-14 02:23:00,1.13794,1.13815,1.13794,1.13812,18000000.0
2007-03-14 02:24:00,1.13835,1.13845,1.13796,1.13824,12000000.0
2007-03-14 02:25:00,1.13842,1.13856,1.13796,1.13796,6600000.0
2007-03-14 02:26:00,1.13799,1.13844,1.13788,1.13844,12200000.0
2007-03-14 02:27:00,1.13818,1.13877,1.13818,1.13877,11200000.0
2007-03-14 02:28:00,1.13804,1.13828,1.13789,1.13789,28000000.0
2007-03-14 02:29:00,1.13823,1.13867,1.13786,1.13867,22800000.0
2007-03-14 02:32:00,1.13814,1.1384,1.13796,1.13832,12000000.0
2007-03-14 02:33:00,1.13815,1.13815,1.13803,1.13803,2000000.0
2007-03-14 02:34:00,1.13808,1.13843,1.13755,1.13755,13000000.0
2007-03-14 02:35:00,1.13833,1.13837,1.13833,1.13837,2600000.0
2007-03-14 02:36:00,1.13794,1.13822,1.1377,1.13783,26200000.0
2007-03-14 02:37:00,1.13803,1.13803,1.13791,1.13797,10800000.0
2007-03-14 02:38:00,1.13801,1.13859,1.1379,1.1379,29000000.0
2007-03-14 02:39:00,1.13821,1.13884,1.13798,1.13884,11200000.0
2007-03-14 02:40:00,1.1385,1.1386,1.13839,1.13854,20400000.0
2007-03-14 02:41:00,1.13837,1.13848,1.13824,1.13841,18600000.0
2007-03-14 02:42:00,1.1384,1.13849,1.13824,1.13825,13600000.0
2007-03-14 02:43:00,1.13837,1.13837,1.13786,1.13816,22200000.0
2007-03-14 02:44:00,1.13818,1.13866,1.13805,1.13844,18400000.0
2007-03-14 02:45:00,1.13843,1.13868,1.1382,1.13839,14800000.0
2007-03-14 02:46:00,1.13839,1.13877,1.13818,1.13877,9200000.0
2007-03-14 02:47:00,1.13838,1.13851,1.13804,1.1385,15200000.0
2007-03-14 02:48:00,1.13833,1.13843,1.13815,1.13843,15200000.0
2007-03-14 02:49:00,1.13849,1.13872,1.13849,1.13872,9200000.0
2007-03-14 02:50:00,1.13859,1.13906,1.13859,1.1387,7400000.0
2007-03-14 02:51:00,1.13862,1.13865,1.13818,1.13842,10400000.0
2007-03-14 02:52:00,1.1384,1.1384,1.13795,1.13826,11800000.0
2007-03-14 02:53:00,1.13822,1.13847,1.13816,1.13816,14800000.0
2007-03-14 02:54:00,1.13844,1.13879,1.13835,1.13861,25200000.0
2007-03-14 02:55:00,1.13863,1.13936,1.13839,1.13867,18600000.0
2007-03-14 02:56:00,1.13852,1.13878,1.13831,1.13855,24000000.0
2007-03-14 02:57:00,1.1386,1.13868,1.13841,1.13841,7800000.0
2007-03-14 02:58:00,1.13842,1.13843,1.1381,1.13817,18400000.0
2007-03-14 02:59:00,1.13837,1.13854,1.13816,1.1382,19200000.0
2007-03-14 03:00:00,1.13836,1.13883,1.1382,1.13836,16200000.0
2007-03-14 03:01:00,1.13861,1.13861,1.13802,1.13812,8200000.0
2007-03-14 03:02:00,1.13834,1.13912,1.13832,1.1388,10400000.0
2007-03-14 03:03:00,1.13811,1.13852,1.13806,1.13806,6600000.0
2007-03-14 03:04:00,1.13762,1.13812,1.13762,1.13787,17400000.0
2007-03-14 03:05:00,1.13803,1.13816,1.1375,1.1375,15800000.0
2007-03-14 03:06:00,1.13744,1.13803,1.13744,1.13764,11000000.0
2007-03-14 03:07:00,1.13799,1.13806,1.1378,1.13793,24800000.0
2007-03-14 03:08:00,1.13824,1.13836,1.13811,1.13818,10000000.0
2007-03-14 03:09:00,1.1396,1.1396,1.1395,1.1395,7200000.0
2007-03-14 03:10:00,1.13822,1.13822,1.13792,1.13811,7200000.0
2007-03-14 03:11:00,1.13819,1.13819,1.13784,1.13784,8200000.0
2007-03-14 03:12:00,1.13817,1.13833,1.13787,1.13787,13400000.0
2007-03-14 03:13:00,1.13816,1.1383,1.13791,1.13797,15400000.0
2007-03-14 03:14:00,1.13844,1.13847,1.13801,1.1383,22200000.0
2007-03-14 03:15:00,1.13791,1.13797,1.13755,1.13775,11200000.0
2007-03-14 03:16:00,1.13787,1.13814,1.13775,1.13775,10400000.0
2007-03-14 03:17:00,1.13768,1.13784,1.13768,1.13784,7400000.0
2007-03-14 03:18:00,1.13791,1.13804,1.13759,1.13759,13200000.0
2007-03-14 03:19:00,1.13819,1.13819,1.1375,1.1375,6800000.0
2007-03-14 03:20:00,1.13761,1.13781,1.13739,1.13752,11200000.0
2007-03-14 03:21:00,1.13758,1.13774,1.13749,1.1375,11400000.0
2007-03-14 03:22:00,1.13762,1.13776,1.13735,1.13753,13400000.0
2007-03-14 03:23:00,1.13763,1.13764,1.13721,1.13721,9200000.0
2007-03-14 03:24:00,1.1375,1.13787,1.13747,1.13761,19200000.0
2007-03-14 03:25:00,1.13786,1.13786,1.13738,1.13749,10600000.0
2007-03-14 03:26:00,1.13738,1.1378,1.13723,1.13731,12200000.0
2007-03-14 03:27:00,1.13739,1.13784,1.13739,1.13778,6800000.0
2007-03-14 03:28:00,1.13791,1.13791,1.13729,1.13734,12200000.0
2007-03-14 03:29:00,1.13745,1.13789,1.13743,1.13774,6800000.0
2007-03-14 03:30:00,1.13728,1.13731,1.13698,1.13719,10400000.0
2007-03-14 03:31:00,1.13741,1.13771,1.13722,1.13722,17000000.0
2007-03-14 03:32:00,1.13814,1.13815,1.13765,1.13765,16000000.0
2007-03-14 03:33:00,1.13742,1.13752,1.13715,1.13752,11400000.0
2007-03-14 03:34:00,1.1369,1.13739,1.1369,1.13719,10200000.0
2007-03-14 03:35:00,1.13725,1.1378,1.13725,1.13752,8200000.0
2007-03-14 03:36:00,1.13737,1.13759,1.13709,1.13709,11400000.0
2007-03-14 03:37:00,1.13745,1.13805,1.13745,1.13805,4200000.0
2007-03-14 03:38:00,1.13784,1.13808,1.13763,1.13782,22800000.0
2007-03-14 03:39:00,1.13759,1.13806,1.13759,1.13789,8800000.0
2007-03-14 03:40:00,1.13751,1.13812,1.13747,1.13768,13000000.0
2007-03-14 03:41:00,1.1376,1.13797,1.13758,1.13758,10400000.0
2007-03-14 03:42:00,1.13757,1.13811,1.13755,1.13755,13000000.0
2007-03-14 03:43:00,1.13762,1.13795,1.13762,1.13795,15200000.0
2007-03-14 03:44:00,1.13796,1.13832,1.13776,1.13776,6800000.0
2007-03-14 03:45:00,1.1383,1.1383,1.13823,1.13823,9600000.0
2007-03-14 03:46:00,1.13808,1.13808,1.13742,1.13807,15000000.0
2007-03-14 03:47:00,1.13818,1.13838,1.13813,1.13838,15600000.0
2007-03-14 03:48:00,1.1386,1.1386,1.13826,1.1383,7400000.0
2007-03-14 03:49:00,1.13891,1.13891,1.13805,1.1385,17000000.0
2007-03-14 03:50:00,1.13829,1.13842,1.13802,1.13807,9400000.0
2007-03-14 03:51:00,1.13784,1.1382,1.13744,1.13758,20000000.0
2007-03-14 03:52:00,1.13777,1.13823,1.13776,1.13784,19000000.0
2007-03-14 03:53:00,1.13742,1.13783,1.13737,1.13763,15400000.0
2007-03-14 03:54:00,1.13767,1.13767,1.13718,1.13744,18000000.0
2007-03-14 03:55:00,1.13721,1.13793,1.13693,1.13793,11200000.0
2007-03-14 03:56:00,1.13765,1.13782,1.13743,1.1377,13200000.0
2007-03-14 03:57:00,1.13781,1.13804,1.13776,1.13793,7200000.0
2007-03-14 03:58:00,1.13752,1.13781,1.13751,1.13775,9400000.0
2007-03-14 03:59:00,1.13763,1.13798,1.13753,1.13779,22800000.0
2007-03-14 04:00:00,1.13749,1.13811,1.13729,1.13771,24000000.0
2007-03-14 04:01:00,1.13759,1.13798,1.13756,1.13798,5200000.0
2007-03-14 04:02:00,1.13766,1.13842,1.13761,1.13781,14600000.0
2007-03-14 04:03:00,1.13831,1.13856,1.13825,1.13843,9400000.0
2007-03-14 04:04:00,1.13851,1.13899,1.13847,1.13882,23600000.0
2007-03-14 04:05:00,1.13877,1.13921,1.13859,1.13886,16000000.0
2007-03-14 04:06:00,1.13959,1.13959,1.1389,1.13895,8800000.0
2007-03-14 04:07:00,1.13861,1.13933,1.13861,1.13901,8600000.0
2007-03-14 04:08:00,1.13943,1.13943,1.13862,1.13874,27800000.0
2007-03-14 04:09:00,1.13887,1.13929,1.13887,1.13916,14000000.0
2007-03-14 04:10:00,1.13895,1.13895,1.1387,1.1387,4800000.0
2007-03-14 04:11:00,1.13861,1.13898,1.13861,1.13898,15600000.0
2007-03-14 04:12:00,1.13905,1.13905,1.13867,1.13869,11800000.0
2007-03-14 04:13:00,1.13878,1.13919,1.13878,1.13895,6800000.0
2007-03-14 04:14:00,1.13919,1.1393,1.13885,1.13886,19200000.0
2007-03-14 04:15:00,1.13896,1.13913,1.1386,1.1388,31000000.0
2007-03-14 04:16:00,1.13902,1.13903,1.13868,1.13903,15000000.0
2007-03-14 04:17:00,1.13922,1.13936,1.13912,1.13915,9600000.0
2007-03-14 04:18:00,1.13941,1.13952,1.13924,1.13938,10800000.0
2007-03-14 04:19:00,1.13955,1.13955,1.13922,1.13922,9000000.0
2007-03-14 04:20:00,1.13919,1.13937,1.13919,1.13924,9800000.0
2007-03-14 04:21:00,1.13987,1.13987,1.13876,1.13926,16400000.0
2007-03-14 04:22:00,1.13917,1.13951,1.13917,1.13951,3600000.0
2007-03-14 04:23:00,1.13945,1.14001,1.13932,1.13932,12200000.0
2007-03-14 04:24:00,1.1393,1.13931,1.1393,1.13931,3200000.0
2007-03-14 04:25:00,1.13932,1.13939,1.13912,1.13912,16800000.0
2007-03-14 04:26:00,1.13918,1.13936,1.13894,1.13898,33400000.0
2007-03-14 04:27:00,1.13938,1.13965,1.13929,1.13936,17200000.0
2007-03-14 04:28:00,1.1404,1.1404,1.1404,1.1404,12800000.0
2007-03-14 04:29:00,1.13949,1.13961,1.1393,1.13961,12800000.0
2007-03-14 04:30:00,1.13918,1.13962,1.13905,1.13962,16800000.0
2007-03-14 04:31:00,1.13904,1.13974,1.13898,1.13942,23400000.0
2007-03-14 04:32:00,1.13924,1.1395,1.13924,1.13928,7800000.0
2007-03-14 04:33:00,1.13947,1.13972,1.13928,1.1394,9000000.0
2007-03-14 04:34:00,1.13928,1.13978,1.13928,1.13978,3000000.0
2007-03-14 04:35:00,1.13963,1.13963,1.13896,1.13896,7400000.0
2007-03-14 04:36:00,1.13917,1.13939,1.13917,1.13925,7400000.0
2007-03-14 04:37:00,1.13923,1.13935,1.13871,1.13924,14000000.0
2007-03-14 04:38:00,1.1403,1.1403,1.14,1.14,5600000.0
2007-03-14 04:39:00,1.13939,1.13942,1.13938,1.13938,5600000.0
2007-03-14 04:40:00,1.1405,1.1405,1.1404,1.1405,6200000.0
2007-03-14 04:41:00,1.13946,1.13959,1.13937,1.13959,6200000.0
2007-03-14 04:42:00,1.13981,1.13981,1.13929,1.13957,24200000.0
2007-03-14 04:43:00,1.1403,1.1405,1.1403,1.1403,25600000.0
2007-03-14 04:44:00,1.13983,1.13983,1.13901,1.13907,25600000.0
2007-03-14 04:45:00,1.13968,1.13968,1.13914,1.13914,9200000.0
2007-03-14 04:46:00,1.1391,1.13935,1.13884,1.13889,14000000.0
2007-03-14 04:47:00,1.13939,1.13939,1.13929,1.13929,2600000.0
2007-03-14 04:48:00,1.13957,1.13957,1.1393,1.1393,18800000.0
2007-03-14 04:49:00,1.13947,1.13947,1.13867,1.13869,14400000.0
2007-03-14 04:50:00,1.13914,1.13914,1.13867,1.13902,7400000.0
2007-03-14 04:51:00,1.13886,1.13921,1.1388,1.1388,12200000.0
2007-03-14 04:52:00,1.1386,1.13902,1.1386,1.13902,13000000.0
2007-03-14 04:53:00,1.13906,1.13911,1.13865,1.13873,14600000.0
2007-03-14 04:54:00,1.1386,1.13871,1.1386,1.13871,4600000.0
2007-03-14 04:55:00,1.13879,1.13922,1.13879,1.13922,5200000.0
2007-03-14 04:56:00,1.13908,1.13908,1.13888,1.13888,6000000.0
2007-03-14 04:57:00,1.13912,1.13927,1.13893,1.13927,9800000.0
2007-03-14 04:58:00,1.1406,1.1406,1.1406,1.1406,14200000.0
2007-03-14 04:59:00,1.1405,1.1405,1.1405,1.1405,14200000.0
2007-03-14 05:00:00,1.13923,1.13953,1.13923,1.13936,14200000.0
2007-03-14 05:01:00,1.13926,1.13957,1.13926,1.13929,19600000.0
2007-03-14 05:02:00,1.13893,1.13931,1.13892,1.13931,14800000.0
2007-03-14 05:03:00,1.13925,1.13928,1.13895,1.13903,8400000.0
2007-03-14 05:04:00,1.13907,1.13928,1.13906,1.13911,5200000.0
2007-03-14 05:05:00,1.13903,1.13936,1.139,1.13907,11200000.0
2007-03-14 05:06:00,1.13916,1.13916,1.13898,1.1391,16200000.0
2007-03-14 05:07:00,1.1394,1.1394,1.13899,1.13899,16600000.0
2007-03-14 05:08:00,1.13977,1.13977,1.13929,1.13929,6800000.0
2007-03-14 05:09:00,1.13975,1.14013,1.13975,1.14013,13000000.0
2007-03-14 05:10:00,1.13975,1.13999,1.13941,1.13999,6400000.0
2007-03-14 05:11:00,1.1402,1.1402,1.1401,1.1401,15000000.0
2007-03-14 05:12:00,1.14,1.1402,1.1398,1.14002,15000000.0
2007-03-14 05:13:00,1.13995,1.13995,1.13988,1.13992,5000000.0
2007-03-14 05:14:00,1.14013,1.14045,1.13997,1.14014,12400000.0
2007-03-14 05:15:00,1.14032,1.14052,1.14029,1.1404,8200000.0
2007-03-14 05:16:00,1.14009,1.14037,1.13956,1.13956,5800000.0
2007-03-14 05:17:00,1.14007,1.14022,1.13985,1.13989,15400000.0
2007-03-14 05:18:00,1.14,1.14,1.13997,1.13997,2600000.0
2007-03-14 05:19:00,1.13983,1.14026,1.13974,1.13982,11600000.0
2007-03-14 05:20:00,1.13992,1.14013,1.13972,1.14006,16400000.0
2007-03-14 05:21:00,1.13985,1.14008,1.13951,1.13951,6600000.0
2007-03-14 05:22:00,1.13979,1.13993,1.13974,1.13974,15400000.0
2007-03-14 05:23:00,1.13973,1.1403,1.13973,1.14004,17400000.0
2007-03-14 05:24:00,1.13998,1.14006,1.13975,1.13981,18600000.0
2007-03-14 05:25:00,1.13988,1.13988,1.1395,1.1396,13000000.0
2007-03-14 05:26:00,1.13962,1.13975,1.13946,1.13946,6600000.0
2007-03-14 05:27:00,1.13951,1.13961,1.13951,1.13961,3000000.0
2007-03-14 05:28:00,1.1398,1.14008,1.1398,1.13989,9600000.0
2007-03-14 05:29:00,1.14018,1.14039,1.14002,1.14019,8200000.0
2007-03-14 05:30:00,1.13999,1.14038,1.13988,1.13988,11000000.0
2007-03-14 05:31:00,1.13993,1.14018,1.13983,1.14,18200000.0
2007-03-14 05:32:00,1.14008,1.14032,1.13986,1.13986,7600000.0
2007-03-14 05:33:00,1.14002,1.14023,1.13986,1.14006,17400000.0
2007-03-14 05:34:00,1.14013,1.14025,1.14012,1.14025,5600000.0
2007-03-14 05:35:00,1.1398,1.14,1.1397,1.1397,5800000.0
2007-03-14 05:36:00,1.14,1.14046,1.14,1.14002,5800000.0
2007-03-14 05:37:00,1.1401,1.14022,1.13993,1.14022,18800000.0
2007-03-14 05:38:00,1.13969,1.14021,1.13969,1.13988,32800000.0
2007-03-14 05:39:00,1.13998,1.14007,1.13977,1.14007,6400000.0
2007-03-14 05:40:00,1.14005,1.14005,1.13976,1.13995,10400000.0
2007-03-14 05:41:00,1.13986,1.14012,1.13948,1.13977,13200000.0
2007-03-14 05:42:00,1.14006,1.14008,1.1397,1.13978,27000000.0
2007-03-14 05:43:00,1.13979,1.14043,1.1397,1.14018,19200000.0
2007-03-14 05:45:00,1.14021,1.14021,1.1399,1.14017,21600000.0
2007-03-14 05:46:00,1.1392,1.1392,1.1392,1.1392,24000000.0
2007-03-14 05:47:00,1.14009,1.14013,1.13986,1.13988,24000000.0
2007-03-14 05:48:00,1.14,1.14006,1.13987,1.13987,10800000.0
2007-03-14 05:49:00,1.13997,1.14033,1.13987,1.13987,14000000.0
2007-03-14 05:50:00,1.13982,1.14046,1.13971,1.13993,20000000.0
2007-03-14 05:51:00,1.13982,1.14012,1.1396,1.14012,5800000.0
2007-03-14 05:52:00,1.1386,1.1386,1.1385,1.1385,20400000.0
2007-03-14 05:53:00,1.13952,1.1398,1.13952,1.13976,20400000.0
2007-03-14 05:54:00,1.13972,1.14004,1.13961,1.13981,8600000.0
2007-03-14 05:55:00,1.14014,1.14014,1.13994,1.13994,3200000.0
2007-03-14 05:56:00,1.14009,1.14029,1.14004,1.14029,4000000.0
2007-03-14 05:57:00,1.14035,1.14049,1.14023,1.14049,12200000.0
2007-03-14 05:58:00,1.14027,1.14042,1.14002,1.14007,21000000.0
2007-03-14 05:59:00,1.14021,1.14021,1.13993,1.13993,8000000.0
2007-03-14 06:00:00,1.14001,1.14008,1.13972,1.14,23400000.0
2007-03-14 06:01:00,1.13992,1.14018,1.13978,1.13997,24800000.0
2007-03-14 06:02:00,1.13983,1.13996,1.13983,1.13996,5600000.0
2007-03-14 06:03:00,1.13998,1.13998,1.13995,1.13995,4000000.0
2007-03-14 06:04:00,1.13983,1.14033,1.13975,1.13975,19000000.0
2007-03-14 06:05:00,1.1395,1.1395,1.1395,1.1395,27400000.0
2007-03-14 06:06:00,1.13968,1.14013,1.13905,1.13973,27400000.0
2007-03-14 06:07:00,1.1399,1.14015,1.1399,1.14015,4000000.0
2007-03-14 06:08:00,1.139,1.139,1.139,1.139,17200000.0
2007-03-14 06:09:00,1.13996,1.14018,1.13996,1.13996,17200000.0
2007-03-14 06:10:00,1.13999,1.13999,1.13969,1.13981,13600000.0
2007-03-14 06:11:00,1.13992,1.14001,1.13945,1.13945,13800000.0
2007-03-14 06:12:00,1.13954,1.13981,1.13954,1.13976,14200000.0
2007-03-14 06:13:00,1.13954,1.14009,1.13954,1.14009,4800000.0
2007-03-14 06:14:00,1.13995,1.13997,1.1397,1.13984,13400000.0
2007-03-14 06:15:00,1.13983,1.14015,1.13983,1.14005,14200000.0
2007-03-14 06:16:00,1.13968,1.14007,1.13966,1.13976,16600000.0
2007-03-14 06:17:00,1.13994,1.14017,1.13994,1.14017,17600000.0
2007-03-14 06:19:00,1.13975,1.13982,1.13963,1.13963,8200000.0
2007-03-14 06:20:00,1.13979,1.14013,1.13979,1.13989,4400000.0
2007-03-14 06:21:00,1.13977,1.14011,1.13977,1.14011,12800000.0
2007-03-14 06:22:00,1.14018,1.14068,1.14008,1.14008,11400000.0
2007-03-14 06:23:00,1.14013,1.14019,1.13986,1.14019,10800000.0
2007-03-14 06:24:00,1.1399,1.14005,1.13983,1.13983,12400000.0
2007-03-14 06:25:00,1.13989,1.14033,1.13989,1.14006,18600000.0
2007-03-14 06:26:00,1.14028,1.14062,1.14017,1.14017,9200000.0
2007-03-14 06:27:00,1.13997,1.14017,1.13997,1.14001,6800000.0
2007-03-14 06:28:00,1.14024,1.14024,1.13987,1.13987,6400000.0
2007-03-14 06:29:00,1.14027,1.14028,1.13996,1.14007,22600000.0
2007-03-14 06:30:00,1.14007,1.14007,1.13985,1.13985,3200000.0
2007-03-14 06:31:00,1.13979,1.13986,1.1393,1.1393,14400000.0
2007-03-14 06:32:00,1.14005,1.14005,1.13974,1.13979,12600000.0
2007-03-14 06:33:00,1.13976,1.13988,1.13976,1.13988,12200000.0
2007-03-14 06:34:00,1.13946,1.13992,1.13946,1.13992,9800000.0
2007-03-14 06:35:00,1.13927,1.13947,1.13918,1.13918,16400000.0
2007-03-14 06:36:00,1.13984,1.13984,1.13903,1.13903,5200000.0
2007-03-14 06:37:00,1.13942,1.13942,1.13896,1.13927,8000000.0
2007-03-14 06:38:00,1.13928,1.13928,1.13869,1.13918,10800000.0
2007-03-14 06:39:00,1.13839,1.13923,1.13839,1.13916,13200000.0
2007-03-14 06:40:00,1.13966,1.13969,1.13919,1.13945,17200000.0
2007-03-14 06:41:00,1.13962,1.13982,1.13878,1.13924,16000000.0
2007-03-14 06:42:00,1.13904,1.13904,1.13887,1.13892,7400000.0
2007-03-14 06:43:00,1.13901,1.13904,1.13875,1.13904,12400000.0
2007-03-14 06:44:00,1.13882,1.13907,1.13882,1.13885,14400000.0
2007-03-14 06:45:00,1.13908,1.13929,1.13881,1.13881,11200000.0
2007-03-14 06:46:00,1.13898,1.13898,1.13817,1.13817,7600000.0
2007-03-14 06:47:00,1.13889,1.13917,1.13889,1.13891,9400000.0
2007-03-14 06:48:00,1.13916,1.13916,1.13881,1.1389,9000000.0
2007-03-14 06:49:00,1.13916,1.13916,1.1386,1.13901,19000000.0
2007-03-14 06:50:00,1.1386,1.13863,1.13832,1.13859,20400000.0
2007-03-14 06:51:00,1.13859,1.13859,1.13807,1.13807,19400000.0
2007-03-14 06:52:00,1.13807,1.13839,1.1379,1.13804,22000000.0
2007-03-14 06:53:00,1.13798,1.13812,1.1378,1.13809,14600000.0
2007-03-14 06:54:00,1.13824,1.1385,1.13816,1.13847,18800000.0
2007-03-14 06:55:00,1.13861,1.13876,1.13837,1.1387,11400000.0
2007-03-14 06:56:00,1.13874,1.13888,1.13838,1.13871,8200000.0
2007-03-14 06:57:00,1.13873,1.13873,1.13865,1.13865,3200000.0
2007-03-14 06:58:00,1.13879,1.13958,1.13879,1.13893,8800000.0
2007-03-14 06:59:00,1.13957,1.13957,1.13918,1.13941,12400000.0
2007-03-14 07:00:00,1.13944,1.13944,1.13896,1.13896,8000000.0
2007-03-14 07:01:00,1.13923,1.13933,1.13884,1.13896,10600000.0
2007-03-14 07:02:00,1.13872,1.13939,1.13872,1.13939,10800000.0
2007-03-14 07:03:00,1.13925,1.13939,1.13896,1.13903,16600000.0
2007-03-14 07:04:00,1.13954,1.13954,1.13883,1.13883,4200000.0
2007-03-14 07:05:00,1.13892,1.13934,1.13877,1.1391,14000000.0
2007-03-14 07:06:00,1.13916,1.13916,1.13881,1.13881,16800000.0
2007-03-14 07:07:00,1.13867,1.13893,1.13831,1.13853,28600000.0
2007-03-14 07:08:00,1.1385,1.1386,1.1385,1.1386,2600000.0
2007-03-14 07:09:00,1.13859,1.13901,1.13859,1.13865,13200000.0
2007-03-14 07:10:00,1.13859,1.13882,1.13832,1.13882,7600000.0
2007-03-14 07:11:00,1.13862,1.13884,1.13842,1.13842,7200000.0
2007-03-14 07:12:00,1.13864,1.13914,1.1386,1.13906,9200000.0
2007-03-14 07:13:00,1.1391,1.1391,1.13888,1.13888,4400000.0
2007-03-14 07:14:00,1.13913,1.13914,1.13863,1.13914,15600000.0
2007-03-14 07:15:00,1.13877,1.13882,1.13852,1.13871,18000000.0
2007-03-14 07:16:00,1.13882,1.13904,1.13873,1.13892,13400000.0
2007-03-14 07:17:00,1.13866,1.13866,1.13863,1.13863,2600000.0
2007-03-14 07:18:00,1.13843,1.13894,1.13837,1.13894,21800000.0
2007-03-14 07:19:00,1.1388,1.139,1.1386,1.1389,18400000.0
2007-03-14 07:20:00,1.13864,1.13884,1.13862,1.13862,18400000.0
2007-03-14 07:21:00,1.13817,1.13868,1.13817,1.13865,9600000.0
2007-03-14 07:22:00,1.13866,1.13866,1.13847,1.13847,3200000.0
2007-03-14 07:23:00,1.1387,1.13889,1.13856,1.13867,16000000.0
2007-03-14 07:24:00,1.13877,1.13891,1.13877,1.13888,14800000.0
2007-03-14 07:25:00,1.13871,1.13903,1.13864,1.13866,7800000.0
2007-03-14 07:26:00,1.13888,1.13924,1.13868,1.13924,17200000.0
2007-03-14 07:27:00,1.13872,1.13897,1.13861,1.13897,8200000.0
2007-03-14 07:28:00,1.13869,1.13871,1.13869,1.13871,8400000.0
2007-03-14 07:29:00,1.13875,1.13922,1.13873,1.13873,9600000.0
2007-03-14 07:30:00,1.13898,1.13958,1.13892,1.13908,10200000.0
2007-03-14 07:31:00,1.13914,1.13934,1.13894,1.13934,12800000.0
2007-03-14 07:32:00,1.13903,1.13912,1.1387,1.13912,20600000.0
2007-03-14 07:33:00,1.1388,1.1391,1.1387,1.139,7200000.0
2007-03-14 07:34:00,1.13905,1.13909,1.13894,1.13903,7200000.0
2007-03-14 07:35:00,1.1389,1.1389,1.1386,1.1386,11200000.0
2007-03-14 07:36:00,1.1387,1.139,1.1387,1.139,11200000.0
2007-03-14 07:37:00,1.1392,1.1395,1.1392,1.1394,11200000.0
2007-03-14 07:38:00,1.13912,1.13912,1.13846,1.13876,11200000.0
2007-03-14 07:39:00,1.13905,1.13967,1.1389,1.1389,8000000.0
2007-03-14 07:40:00,1.13902,1.1393,1.13861,1.13861,14000000.0
2007-03-14 07:41:00,1.13933,1.13942,1.13907,1.13932,15200000.0
2007-03-14 07:42:00,1.13911,1.1393,1.1391,1.1393,21600000.0
2007-03-14 07:43:00,1.13863,1.13877,1.13863,1.13872,16800000.0
2007-03-14 07:44:00,1.1385,1.1387,1.1383,1.1387,13800000.0
2007-03-14 07:45:00,1.13854,1.13888,1.13841,1.13888,13800000.0
2007-03-14 07:46:00,1.1389,1.1389,1.1387,1.1389,13000000.0
2007-03-14 07:47:00,1.13892,1.13919,1.13872,1.13875,13000000.0
2007-03-14 07:48:00,1.13957,1.13957,1.13885,1.13902,11200000.0
2007-03-14 07:49:00,1.13911,1.13934,1.13867,1.13898,13800000.0
2007-03-14 07:50:00,1.13871,1.13933,1.13871,1.1388,17800000.0
2007-03-14 07:51:00,1.1391,1.1391,1.1389,1.1389,11600000.0
2007-03-14 07:52:00,1.139,1.1393,1.139,1.1393,11600000.0
2007-03-14 07:53:00,1.13895,1.13925,1.1389,1.1389,11600000.0
2007-03-14 07:54:00,1.13911,1.13969,1.139,1.13923,19400000.0
2007-03-14 07:55:00,1.13912,1.13912,1.13882,1.13882,7600000.0
2007-03-14 07:56:00,1.1396,1.1396,1.1392,1.1392,6200000.0
2007-03-14 07:57:00,1.13888,1.13911,1.13888,1.13892,6200000.0
2007-03-14 07:58:00,1.13864,1.13893,1.13836,1.13882,8000000.0
2007-03-14 07:59:00,1.13904,1.13904,1.13861,1.13864,11400000.0
2007-03-14 08:00:00,1.13855,1.139,1.13852,1.139,12400000.0
2007-03-14 08:01:00,1.13922,1.13922,1.13851,1.13896,8200000.0
2007-03-14 08:02:00,1.1393,1.1393,1.13864,1.13866,15600000.0
2007-03-14 08:03:00,1.13944,1.13949,1.13872,1.13908,15400000.0
2007-03-14 08:04:00,1.13896,1.13922,1.13894,1.13906,21000000.0
2007-03-14 08:05:00,1.13912,1.13912,1.13844,1.13887,7800000.0
2007-03-14 08:06:00,1.1403,1.1405,1.1403,1.1405,21000000.0
2007-03-14 08:07:00,1.13909,1.13916,1.13883,1.13916,21000000.0
2007-03-14 08:08:00,1.13889,1.13909,1.13875,1.13909,11600000.0
2007-03-14 08:09:00,1.1407,1.1407,1.1405,1.1405,6800000.0
2007-03-14 08:10:00,1.1406,1.1414,1.1406,1.1413,6800000.0
2007-03-14 08:11:00,1.13867,1.13895,1.13859,1.13878,6800000.0
2007-03-14 08:12:00,1.13871,1.13923,1.13871,1.13907,8400000.0
2007-03-14 08:13:00,1.13889,1.13914,1.13866,1.13914,22400000.0
2007-03-14 08:14:00,1.1417,1.1417,1.1408,1.1408,5600000.0
2007-03-14 08:15:00,1.13868,1.13929,1.13868,1.13904,5600000.0
2007-03-14 08:16:00,1.1389,1.13901,1.1389,1.13901,3200000.0
2007-03-14 08:17:00,1.1404,1.1404,1.1402,1.1403,13000000.0
2007-03-14 08:18:00,1.1402,1.1402,1.1396,1.1397,13000000.0
2007-03-14 08:19:00,1.13831,1.13862,1.13831,1.13861,13000000.0
2007-03-14 08:20:00,1.13826,1.13852,1.13807,1.13828,7800000.0
2007-03-14 08:21:00,1.13873,1.13897,1.13847,1.13873,19600000.0
2007-03-14 08:22:00,1.13871,1.13876,1.1385,1.13866,18000000.0
2007-03-14 08:23:00,1.13872,1.13902,1.13872,1.13881,11000000.0
2007-03-14 08:24:00,1.1399,1.1399,1.1398,1.1399,7200000.0
2007-03-14 08:25:00,1.13888,1.13893,1.13869,1.13893,7200000.0
2007-03-14 08:26:00,1.13857,1.1387,1.13846,1.13846,6800000.0
2007-03-14 08:27:00,1.13847,1.13869,1.13825,1.13825,11400000.0
2007-03-14 08:28:00,1.1383,1.13845,1.13808,1.13815,21000000.0
2007-03-14 08:29:00,1.13834,1.13914,1.13829,1.13843,12000000.0
2007-03-14 08:30:00,1.13822,1.13864,1.13822,1.13831,7600000.0
2007-03-14 08:31:00,1.13823,1.13861,1.13823,1.13861,20400000.0
2007-03-14 08:32:00,1.13899,1.13899,1.13853,1.13853,6200000.0
2007-03-14 08:33:00,1.13871,1.13874,1.13837,1.13849,8400000.0
2007-03-14 08:34:00,1.13853,1.13861,1.13834,1.13855,8400000.0
2007-03-14 08:35:00,1.13831,1.13855,1.13827,1.13828,13800000.0
2007-03-14 08:36:00,1.13813,1.13852,1.13796,1.13852,18200000.0
2007-03-14 08:37:00,1.13851,1.13879,1.13851,1.13879,5600000.0
2007-03-14 08:38:00,1.13885,1.13936,1.13857,1.13865,11600000.0
2007-03-14 08:39:00,1.13828,1.13847,1.13809,1.13809,27600000.0
2007-03-14 08:40:00,1.1387,1.1393,1.1387,1.1392,25600000.0
2007-03-14 08:41:00,1.13864,1.13887,1.13848,1.13887,25600000.0
2007-03-14 08:42:00,1.13883,1.13883,1.13794,1.13851,14800000.0
2007-03-14 08:43:00,1.13844,1.13872,1.13839,1.13853,22400000.0
2007-03-14 08:44:00,1.13825,1.1385,1.13794,1.1385,9800000.0
2007-03-14 08:45:00,1.13848,1.13868,1.13816,1.13816,22200000.0
2007-03-14 08:46:00,1.13839,1.13852,1.13839,1.13852,11400000.0
2007-03-14 08:47:00,1.13845,1.13862,1.138,1.138,24200000.0
2007-03-14 08:48:00,1.13818,1.13856,1.13806,1.13825,12200000.0
2007-03-14 08:49:00,1.1386,1.1386,1.13826,1.13826,15600000.0
2007-03-14 08:50:00,1.13843,1.13892,1.1383,1.13892,22000000.0
2007-03-14 08:51:00,1.13837,1.13859,1.13823,1.13833,68000000.0
2007-03-14 08:52:00,1.13827,1.13889,1.13825,1.13889,18600000.0
2007-03-14 08:53:00,1.13881,1.13894,1.13829,1.13843,9400000.0
2007-03-14 08:54:00,1.13853,1.13903,1.13853,1.13853,23000000.0
2007-03-14 08:55:00,1.13852,1.13898,1.13837,1.13898,19600000.0
2007-03-14 08:56:00,1.13922,1.13922,1.13896,1.13908,6400000.0
2007-03-14 08:57:00,1.13889,1.13891,1.13864,1.13891,8400000.0
2007-03-14 08:58:00,1.13899,1.13942,1.13898,1.13917,9200000.0
2007-03-14 08:59:00,1.13899,1.13963,1.13899,1.13934,15200000.0
2007-03-14 09:00:00,1.13986,1.14036,1.13986,1.14024,11400000.0
2007-03-14 09:01:00,1.13974,1.13988,1.13949,1.13953,14000000.0
2007-03-14 09:02:00,1.13981,1.14037,1.13979,1.14014,15000000.0
2007-03-14 09:03:00,1.14004,1.14004,1.13984,1.13984,3400000.0
2007-03-14 09:04:00,1.13991,1.13991,1.13966,1.13981,22600000.0
2007-03-14 09:05:00,1.1397,1.14008,1.1397,1.13993,8400000.0
2007-03-14 09:06:00,1.13984,1.14053,1.13984,1.14053,18000000.0
2007-03-14 09:07:00,1.13988,1.14037,1.13988,1.14011,20400000.0
2007-03-14 09:08:00,1.13995,1.14027,1.13992,1.14027,8800000.0
2007-03-14 09:09:00,1.14012,1.14029,1.13989,1.14029,17200000.0
2007-03-14 09:10:00,1.14041,1.14098,1.14041,1.14098,13400000.0
2007-03-14 09:11:00,1.14032,1.14088,1.14032,1.1406,18600000.0
2007-03-14 09:12:00,1.14048,1.14073,1.14035,1.14073,17600000.0
2007-03-14 09:13:00,1.14079,1.1413,1.14064,1.14065,10400000.0
2007-03-14 09:14:00,1.14115,1.14148,1.14115,1.14138,14200000.0
2007-03-14 09:15:00,1.14101,1.14116,1.14051,1.14051,10800000.0
2007-03-14 09:16:00,1.14066,1.14075,1.14036,1.14036,12200000.0
2007-03-14 09:17:00,1.14003,1.14003,1.13986,1.13986,5600000.0
2007-03-14 09:18:00,1.13978,1.13978,1.13926,1.13928,16400000.0
2007-03-14 09:19:00,1.13886,1.13941,1.13886,1.1393,25000000.0
2007-03-14 09:20:00,1.13942,1.13969,1.13942,1.13956,14400000.0
2007-03-14 09:21:00,1.13949,1.13977,1.13941,1.13956,12400000.0
2007-03-14 09:22:00,1.13942,1.13942,1.13907,1.13914,12200000.0
2007-03-14 09:23:00,1.1391,1.13948,1.13898,1.13902,8400000.0
2007-03-14 09:24:00,1.139,1.13975,1.13873,1.13975,11400000.0
2007-03-14 09:25:00,1.1399,1.1399,1.13925,1.13925,30400000.0
2007-03-14 09:26:00,1.13955,1.13971,1.13934,1.13971,7200000.0
2007-03-14 09:27:00,1.13989,1.13989,1.13941,1.13941,12200000.0
2007-03-14 09:28:00,1.13991,1.13991,1.13909,1.13909,8400000.0
2007-03-14 09:29:00,1.13942,1.13966,1.13934,1.13948,17200000.0
2007-03-14 09:30:00,1.13953,1.14004,1.13947,1.14,6400000.0
2007-03-14 09:31:00,1.13975,1.14024,1.13975,1.13982,10600000.0
2007-03-14 09:32:00,1.14045,1.14046,1.14028,1.14046,14800000.0
2007-03-14 09:33:00,1.14026,1.14087,1.14026,1.14087,18600000.0
2007-03-14 09:34:00,1.14056,1.14056,1.13979,1.13979,24400000.0
2007-03-14 09:35:00,1.13987,1.13987,1.13956,1.13986,18000000.0
2007-03-14 09:36:00,1.13996,1.14017,1.13971,1.13971,10000000.0
2007-03-14 09:37:00,1.13935,1.1398,1.13935,1.1398,6200000.0
2007-03-14 09:38:00,1.13928,1.13981,1.13902,1.13902,8200000.0
2007-03-14 09:39:00,1.13892,1.13892,1.13853,1.13856,7600000.0
2007-03-14 09:40:00,1.13848,1.13866,1.13844,1.13859,6200000.0
2007-03-14 09:41:00,1.13796,1.13869,1.13796,1.13863,15400000.0
2007-03-14 09:42:00,1.13857,1.13897,1.13813,1.13851,15400000.0
2007-03-14 09:43:00,1.13872,1.13872,1.13861,1.13861,4000000.0
2007-03-14 09:44:00,1.13872,1.13897,1.13859,1.13865,25400000.0
2007-03-14 09:45:00,1.13864,1.13864,1.13823,1.13859,27600000.0
2007-03-14 09:46:00,1.13843,1.13843,1.13779,1.13818,8800000.0
2007-03-14 09:47:00,1.13787,1.13809,1.13778,1.13792,6600000.0
2007-03-14 09:48:00,1.13806,1.13806,1.13767,1.13805,18800000.0
2007-03-14 09:49:00,1.13744,1.1377,1.13744,1.1377,10600000.0
2007-03-14 09:50:00,1.13773,1.13803,1.13773,1.13803,3600000.0
2007-03-14 09:51:00,1.13791,1.13808,1.13791,1.13792,5800000.0
2007-03-14 09:52:00,1.13774,1.13815,1.13765,1.1381,12800000.0
2007-03-14 09:53:00,1.13784,1.13835,1.13784,1.13788,9600000.0
2007-03-14 09:54:00,1.13855,1.13859,1.138,1.1384,10800000.0
2007-03-14 09:55:00,1.13832,1.13881,1.13832,1.13835,20400000.0
2007-03-14 09:56:00,1.13833,1.13846,1.13788,1.13801,11800000.0
2007-03-14 09:57:00,1.13798,1.13839,1.13764,1.13839,15400000.0
2007-03-14 09:58:00,1.13814,1.13871,1.13813,1.13827,16600000.0
2007-03-14 09:59:00,1.13856,1.13882,1.13832,1.13836,19200000.0
2007-03-14 10:00:00,1.13826,1.13837,1.13802,1.13809,15200000.0
2007-03-14 10:01:00,1.13842,1.13855,1.13808,1.13808,18000000.0
2007-03-14 10:02:00,1.13835,1.13842,1.13792,1.13792,9600000.0
2007-03-14 10:03:00,1.138,1.13828,1.13794,1.13823,6600000.0
2007-03-14 10:04:00,1.13809,1.13836,1.13786,1.13792,24200000.0
2007-03-14 10:05:00,1.1378,1.13784,1.13738,1.13759,13800000.0
2007-03-14 10:06:00,1.13761,1.13775,1.13727,1.13727,10000000.0
2007-03-14 10:07:00,1.13768,1.13768,1.13737,1.13758,14000000.0
2007-03-14 10:08:00,1.13801,1.13824,1.1378,1.13794,11400000.0
2007-03-14 10:09:00,1.13766,1.13794,1.13759,1.13794,10400000.0
2007-03-14 10:10:00,1.1387,1.1388,1.1383,1.1383,5600000.0
2007-03-14 10:11:00,1.13776,1.13776,1.13721,1.13721,5600000.0
2007-03-14 10:12:00,1.13728,1.13748,1.13711,1.13732,94800000.0
2007-03-14 10:13:00,1.13762,1.13762,1.13705,1.13727,21400000.0
2007-03-14 10:14:00,1.13745,1.13763,1.13717,1.13717,25000000.0
2007-03-14 10:15:00,1.13733,1.13773,1.13712,1.1372,10400000.0
2007-03-14 10:16:00,1.13721,1.13753,1.13672,1.13724,17400000.0
2007-03-14 10:17:00,1.13733,1.13779,1.13733,1.13779,7200000.0
2007-03-14 10:18:00,1.13793,1.13793,1.1375,1.13757,13000000.0
2007-03-14 10:19:00,1.13739,1.13776,1.13739,1.13773,22400000.0
2007-03-14 10:20:00,1.13772,1.13792,1.13745,1.13775,15200000.0
2007-03-14 10:21:00,1.13773,1.13812,1.13773,1.13784,14600000.0
2007-03-14 10:22:00,1.13769,1.1382,1.13769,1.1382,2600000.0
2007-03-14 10:23:00,1.13791,1.13791,1.13771,1.13791,10600000.0
2007-03-14 10:24:00,1.13791,1.1383,1.13775,1.13788,11200000.0
2007-03-14 10:25:00,1.13764,1.13807,1.13764,1.13778,12400000.0
2007-03-14 10:26:00,1.1383,1.1383,1.1382,1.1383,10000000.0
2007-03-14 10:27:00,1.1382,1.1383,1.1381,1.1383,10000000.0
2007-03-14 10:28:00,1.13805,1.13833,1.1379,1.13817,10000000.0
2007-03-14 10:29:00,1.13797,1.13797,1.13768,1.13776,4400000.0
2007-03-14 10:30:00,1.13775,1.13829,1.13775,1.13824,25400000.0
2007-03-14 10:31:00,1.13805,1.13824,1.13787,1.13801,26800000.0
2007-03-14 10:32:00,1.13807,1.13814,1.13772,1.13794,10000000.0
2007-03-14 10:33:00,1.13746,1.13785,1.13732,1.13735,11400000.0
2007-03-14 10:34:00,1.1386,1.1387,1.1383,1.1383,8800000.0
2007-03-14 10:35:00,1.13709,1.13752,1.13709,1.13731,8800000.0
2007-03-14 10:36:00,1.13761,1.13801,1.13761,1.13766,9400000.0
2007-03-14 10:37:00,1.13834,1.13865,1.13789,1.13789,13800000.0
2007-03-14 10:38:00,1.13805,1.13824,1.13785,1.13816,10200000.0
2007-03-14 10:39:00,1.13797,1.13835,1.13784,1.13835,17200000.0
2007-03-14 10:40:00,1.13816,1.13816,1.13753,1.13753,14800000.0
2007-03-14 10:41:00,1.13753,1.13797,1.13743,1.13778,18800000.0
2007-03-14 10:42:00,1.13766,1.1379,1.13741,1.13753,10600000.0
2007-03-14 10:43:00,1.1386,1.1388,1.1386,1.1387,16000000.0
2007-03-14 10:44:00,1.1386,1.1386,1.1386,1.1386,16000000.0
2007-03-14 10:45:00,1.13812,1.13812,1.13775,1.13787,16000000.0
2007-03-14 10:46:00,1.1386,1.1386,1.1386,1.1386,5600000.0
2007-03-14 10:47:00,1.13772,1.13806,1.13757,1.13757,5600000.0
2007-03-14 10:48:00,1.13754,1.13782,1.13739,1.13782,15600000.0
2007-03-14 10:49:00,1.1376,1.13765,1.13719,1.13764,18400000.0
2007-03-14 10:50:00,1.13762,1.13762,1.13705,1.13708,19600000.0
2007-03-14 10:51:00,1.13655,1.13684,1.13652,1.13682,9000000.0
2007-03-14 10:52:00,1.13642,1.13665,1.13629,1.13654,16000000.0
2007-03-14 10:53:00,1.13693,1.137,1.13668,1.13691,17400000.0
2007-03-14 10:54:00,1.1369,1.13718,1.13685,1.13715,23200000.0
2007-03-14 10:55:00,1.13732,1.13757,1.13715,1.13744,8400000.0
2007-03-14 10:56:00,1.13767,1.13802,1.13767,1.13792,17400000.0
2007-03-14 10:57:00,1.13806,1.13866,1.13796,1.13866,11600000.0
2007-03-14 10:58:00,1.13886,1.13886,1.13832,1.13832,10200000.0
2007-03-14 10:59:00,1.13858,1.13888,1.13845,1.13866,13600000.0
2007-03-14 11:00:00,1.13866,1.13903,1.13859,1.13885,19800000.0
2007-03-14 11:01:00,1.1389,1.13919,1.13853,1.13869,11600000.0
2007-03-14 11:02:00,1.1384,1.13892,1.13827,1.13841,18600000.0
2007-03-14 11:03:00,1.13805,1.13849,1.13802,1.13813,25200000.0
2007-03-14 11:04:00,1.1387,1.1388,1.1387,1.1388,9200000.0
2007-03-14 11:05:00,1.13821,1.13843,1.13811,1.13843,9200000.0
2007-03-14 11:06:00,1.1385,1.1385,1.13822,1.13822,12000000.0
2007-03-14 11:07:00,1.13827,1.13847,1.13813,1.13841,14400000.0
2007-03-14 11:08:00,1.1384,1.13856,1.13812,1.13812,19200000.0
2007-03-14 11:09:00,1.13819,1.13827,1.13772,1.13827,16600000.0
2007-03-14 11:10:00,1.13837,1.13848,1.13826,1.13848,9400000.0
2007-03-14 11:11:00,1.13811,1.13862,1.1381,1.13828,7800000.0
2007-03-14 11:12:00,1.1381,1.13824,1.13777,1.13802,16800000.0
2007-03-14 11:13:00,1.13774,1.13816,1.13755,1.13755,9800000.0
2007-03-14 11:14:00,1.13801,1.13811,1.13768,1.13781,20400000.0
2007-03-14 11:15:00,1.13777,1.13808,1.1376,1.13808,10000000.0
2007-03-14 11:16:00,1.13802,1.13802,1.13728,1.13728,14800000.0
2007-03-14 11:17:00,1.1372,1.13777,1.13719,1.13742,20200000.0
2007-03-14 11:18:00,1.13719,1.13781,1.13719,1.13752,29400000.0
2007-03-14 11:19:00,1.13794,1.13794,1.13749,1.13769,13000000.0
2007-03-14 11:20:00,1.13761,1.13826,1.13761,1.13826,13800000.0
2007-03-14 11:21:00,1.13854,1.13854,1.13827,1.13827,23400000.0
2007-03-14 11:22:00,1.13846,1.13877,1.13829,1.13829,20200000.0
2007-03-14 11:23:00,1.13847,1.13876,1.13829,1.13829,14600000.0
2007-03-14 11:24:00,1.13848,1.13849,1.1381,1.1381,22800000.0
2007-03-14 11:25:00,1.13782,1.1382,1.13749,1.13779,23800000.0
2007-03-14 11:26:00,1.1378,1.13793,1.13764,1.13764,5000000.0
2007-03-14 11:27:00,1.1377,1.13807,1.13754,1.1378,10800000.0
2007-03-14 11:28:00,1.13799,1.13802,1.13773,1.13773,21400000.0
2007-03-14 11:29:00,1.1378,1.13789,1.13742,1.13763,19800000.0
2007-03-14 11:30:00,1.13813,1.13816,1.13772,1.13784,10200000.0
2007-03-14 11:31:00,1.13791,1.13821,1.13741,1.13792,28200000.0
2007-03-14 11:32:00,1.13841,1.13841,1.13777,1.13777,14600000.0
2007-03-14 11:33:00,1.13739,1.13813,1.13739,1.13813,6800000.0
2007-03-14 11:34:00,1.13821,1.13821,1.13801,1.13804,13200000.0
2007-03-14 11:35:00,1.13785,1.13815,1.13785,1.13791,9000000.0
2007-03-14 11:36:00,1.13799,1.13815,1.13766,1.13766,12400000.0
2007-03-14 11:37:00,1.13826,1.13842,1.13808,1.13808,11600000.0
2007-03-14 11:38:00,1.13801,1.13838,1.13761,1.13838,14600000.0
2007-03-14 11:39:00,1.13845,1.13845,1.13808,1.13816,15000000.0
2007-03-14 11:40:00,1.13838,1.13838,1.138,1.13809,8200000.0
2007-03-14 11:41:00,1.1376,1.1376,1.1376,1.1376,10800000.0
2007-03-14 11:42:00,1.1379,1.13837,1.13765,1.13837,10800000.0
2007-03-14 11:43:00,1.13794,1.13847,1.13794,1.13836,30200000.0
2007-03-14 11:44:00,1.13851,1.13851,1.138,1.13822,26800000.0
2007-03-14 11:45:00,1.13807,1.13881,1.13804,1.13804,15200000.0
2007-03-14 11:46:00,1.13844,1.13844,1.13798,1.13798,12200000.0
2007-03-14 11:47:00,1.13806,1.13829,1.13787,1.13822,23400000.0
2007-03-14 11:48:00,1.13833,1.13833,1.13789,1.13798,17600000.0
2007-03-14 11:49:00,1.13844,1.13844,1.13761,1.13766,17200000.0
2007-03-14 11:50:00,1.13768,1.1382,1.13751,1.13756,15000000.0
2007-03-14 11:51:00,1.13745,1.13745,1.13698,1.13737,7400000.0
2007-03-14 11:52:00,1.13748,1.13771,1.13725,1.13735,13200000.0
2007-03-14 11:53:00,1.13729,1.13807,1.13721,1.13807,9400000.0
2007-03-14 11:54:00,1.13767,1.13767,1.13707,1.13707,24000000.0
2007-03-14 11:55:00,1.13754,1.13773,1.13732,1.13773,16000000.0
2007-03-14 11:56:00,1.1375,1.1375,1.1373,1.1374,27600000.0
2007-03-14 11:57:00,1.13766,1.13779,1.13742,1.13779,27600000.0
2007-03-14 11:58:00,1.1378,1.1378,1.13747,1.13751,15600000.0
2007-03-14 11:59:00,1.13789,1.1382,1.13783,1.13795,12400000.0
2007-03-14 12:00:00,1.1375,1.1376,1.1372,1.1372,11600000.0
2007-03-14 12:01:00,1.1379,1.1379,1.1374,1.13745,11600000.0
2007-03-14 12:02:00,1.13777,1.13816,1.13777,1.13796,8800000.0
2007-03-14 12:03:00,1.13807,1.1383,1.13788,1.1383,11000000.0
2007-03-14 12:04:00,1.13853,1.13856,1.13826,1.13856,7400000.0
2007-03-14 12:05:00,1.13842,1.13842,1.13819,1.13819,9000000.0
2007-03-14 12:06:00,1.13811,1.13841,1.13785,1.13785,10800000.0
2007-03-14 12:07:00,1.13808,1.13824,1.13779,1.13824,21400000.0
2007-03-14 12:08:00,1.13839,1.13839,1.13797,1.13803,14600000.0
2007-03-14 12:09:00,1.137,1.137,1.1364,1.1365,14200000.0
2007-03-14 12:10:00,1.1367,1.1369,1.1365,1.1368,14200000.0
2007-03-14 12:11:00,1.13796,1.13829,1.13782,1.13793,14200000.0
2007-03-14 12:12:00,1.1381,1.13865,1.1381,1.13828,16600000.0
2007-03-14 12:13:00,1.13834,1.13875,1.13834,1.13875,17800000.0
2007-03-14 12:14:00,1.13872,1.13881,1.1382,1.1382,9200000.0
2007-03-14 12:15:00,1.13815,1.1383,1.13804,1.13807,13800000.0
2007-03-14 12:16:00,1.13811,1.1386,1.13795,1.13802,9400000.0
2007-03-14 12:17:00,1.1374,1.1374,1.1374,1.1374,18400000.0
2007-03-14 12:18:00,1.13778,1.13778,1.13734,1.13734,18400000.0
2007-03-14 12:19:00,1.13765,1.13784,1.13761,1.1377,19600000.0
2007-03-14 12:20:00,1.13757,1.13783,1.1374,1.13771,8800000.0
2007-03-14 12:21:00,1.13762,1.13767,1.1376,1.13763,18400000.0
2007-03-14 12:22:00,1.13748,1.1376,1.13744,1.13744,13600000.0
2007-03-14 12:23:00,1.1374,1.1375,1.1373,1.1373,11000000.0
2007-03-14 12:24:00,1.13712,1.13729,1.13685,1.13688,11000000.0
2007-03-14 12:25:00,1.13689,1.13696,1.13632,1.13632,24000000.0
2007-03-14 12:26:00,1.13706,1.13743,1.13706,1.13739,11400000.0
2007-03-14 12:27:00,1.1371,1.1372,1.13684,1.13685,16200000.0
2007-03-14 12:28:00,1.13688,1.1372,1.13683,1.13697,43400000.0
2007-03-14 12:29:00,1.13675,1.13748,1.13673,1.13748,10400000.0
2007-03-14 12:30:00,1.13692,1.13764,1.13687,1.13703,15200000.0
2007-03-14 12:31:00,1.13691,1.13696,1.13674,1.13685,11000000.0
2007-03-14 12:32:00,1.13679,1.13707,1.13662,1.13695,24400000.0
2007-03-14 12:33:00,1.13667,1.13669,1.13651,1.13667,8400000.0
2007-03-14 12:34:00,1.13661,1.13693,1.13646,1.13687,15400000.0
2007-03-14 12:35:00,1.13692,1.13718,1.13674,1.1368,16800000.0
2007-03-14 12:36:00,1.13618,1.13661,1.13618,1.13661,9600000.0
2007-03-14 12:37:00,1.13648,1.13655,1.13647,1.13655,7600000.0
2007-03-14 12:38:00,1.13686,1.13712,1.13676,1.13712,16600000.0
2007-03-14 12:39:00,1.13728,1.13738,1.13693,1.13738,25200000.0
2007-03-14 12:40:00,1.13744,1.13788,1.13744,1.13788,8000000.0
2007-03-14 12:41:00,1.13731,1.1375,1.137,1.137,13800000.0
2007-03-14 12:42:00,1.13723,1.13744,1.13685,1.13685,12400000.0
2007-03-14 12:43:00,1.13762,1.13767,1.13727,1.13767,10600000.0
2007-03-14 12:44:00,1.13757,1.13774,1.13749,1.13754,10800000.0
2007-03-14 12:45:00,1.13757,1.13777,1.13752,1.13769,19400000.0
2007-03-14 12:46:00,1.1379,1.1381,1.13778,1.13778,7400000.0
2007-03-14 12:47:00,1.13769,1.13807,1.13769,1.13793,12600000.0
2007-03-14 12:48:00,1.13784,1.13784,1.13748,1.13773,19800000.0
2007-03-14 12:49:00,1.138,1.1383,1.138,1.1382,22400000.0
2007-03-14 12:50:00,1.138,1.138,1.138,1.138,22400000.0
2007-03-14 12:51:00,1.13741,1.1376,1.13722,1.13735,22400000.0
2007-03-14 12:52:00,1.13761,1.13761,1.13699,1.13747,6800000.0
2007-03-14 12:53:00,1.13732,1.13732,1.13677,1.13677,12800000.0
2007-03-14 12:54:00,1.13706,1.13707,1.13685,1.13687,15400000.0
2007-03-14 12:55:00,1.13724,1.1377,1.13695,1.13711,22200000.0
2007-03-14 12:56:00,1.13714,1.13714,1.13674,1.13703,5000000.0
2007-03-14 12:57:00,1.1372,1.1372,1.1369,1.13714,7600000.0
2007-03-14 12:58:00,1.13693,1.13735,1.13693,1.13735,15200000.0
2007-03-14 12:59:00,1.13714,1.13727,1.1369,1.13704,11200000.0
2007-03-14 13:00:00,1.13701,1.13711,1.13679,1.13679,19200000.0
2007-03-14 13:01:00,1.13708,1.13715,1.1369,1.137,18800000.0
2007-03-14 13:02:00,1.13689,1.1372,1.1367,1.1372,14600000.0
2007-03-14 13:03:00,1.137,1.13734,1.13685,1.13709,18000000.0
2007-03-14 13:04:00,1.13696,1.13696,1.13624,1.13633,17000000.0
2007-03-14 13:05:00,1.13676,1.1369,1.13658,1.13671,23600000.0
2007-03-14 13:06:00,1.13686,1.13708,1.1366,1.13708,12600000.0
2007-03-14 13:07:00,1.13703,1.13739,1.13694,1.13694,20400000.0
2007-03-14 13:08:00,1.13703,1.13703,1.13675,1.13678,17000000.0
2007-03-14 13:09:00,1.13687,1.13687,1.13639,1.13639,3200000.0
2007-03-14 13:10:00,1.13636,1.13679,1.13624,1.13639,20800000.0
2007-03-14 13:11:00,1.13623,1.13639,1.13606,1.13639,8000000.0
2007-03-14 13:12:00,1.13658,1.13658,1.13613,1.13619,11200000.0
2007-03-14 13:13:00,1.13621,1.13674,1.13621,1.1365,9200000.0
2007-03-14 13:14:00,1.1364,1.13668,1.1364,1.13642,15600000.0
2007-03-14 13:15:00,1.13693,1.13693,1.13668,1.13674,6200000.0
2007-03-14 13:16:00,1.13672,1.13703,1.13667,1.13667,10600000.0
2007-03-14 13:17:00,1.13669,1.13724,1.13669,1.13703,11800000.0
2007-03-14 13:18:00,1.13683,1.1373,1.13668,1.1373,15400000.0
2007-03-14 13:19:00,1.13728,1.13764,1.13711,1.13764,11600000.0
2007-03-14 13:20:00,1.1374,1.1374,1.1368,1.13701,14200000.0
2007-03-14 13:21:00,1.13718,1.13779,1.13708,1.13779,21200000.0
2007-03-14 13:22:00,1.13725,1.13785,1.1372,1.13735,17000000.0
2007-03-14 13:23:00,1.13732,1.13732,1.13683,1.13683,16800000.0
2007-03-14 13:24:00,1.13686,1.13715,1.13676,1.13698,6800000.0
2007-03-14 13:25:00,1.13721,1.13721,1.13703,1.13721,4200000.0
2007-03-14 13:26:00,1.13696,1.13696,1.13677,1.13677,3400000.0
2007-03-14 13:27:00,1.13715,1.13717,1.13675,1.13675,11600000.0
2007-03-14 13:28:00,1.13708,1.13724,1.13678,1.13692,21200000.0
2007-03-14 13:29:00,1.13684,1.13714,1.13684,1.13714,10600000.0
2007-03-14 13:30:00,1.13682,1.1372,1.1368,1.1368,18600000.0
2007-03-14 13:31:00,1.13686,1.13686,1.13636,1.13636,11600000.0
2007-03-14 13:32:00,1.13619,1.13663,1.13619,1.13648,13800000.0
2007-03-14 13:33:00,1.13701,1.13721,1.1366,1.13665,14600000.0
2007-03-14 13:34:00,1.13666,1.13706,1.13656,1.13664,31600000.0
2007-03-14 13:35:00,1.13652,1.13692,1.13649,1.13673,13800000.0
2007-03-14 13:36:00,1.136,1.136,1.1358,1.1359,11200000.0
2007-03-14 13:37:00,1.13675,1.13675,1.13599,1.13658,11200000.0
2007-03-14 13:38:00,1.13675,1.13696,1.13657,1.13664,23000000.0
2007-03-14 13:39:00,1.1361,1.1361,1.1358,1.1358,13800000.0
2007-03-14 13:40:00,1.13683,1.13689,1.13667,1.13678,13800000.0
2007-03-14 13:41:00,1.1357,1.1358,1.1355,1.1355,20200000.0
2007-03-14 13:42:00,1.13695,1.13695,1.13671,1.13675,20200000.0
2007-03-14 13:43:00,1.13669,1.13708,1.13667,1.13667,11800000.0
2007-03-14 13:44:00,1.13721,1.13781,1.13721,1.13774,14800000.0
2007-03-14 13:45:00,1.13762,1.13849,1.13759,1.13791,20800000.0
2007-03-14 13:46:00,1.13793,1.13819,1.13793,1.13808,6800000.0
2007-03-14 13:47:00,1.13802,1.13802,1.13736,1.13736,15400000.0
2007-03-14 13:48:00,1.13727,1.13727,1.13724,1.13724,5600000.0
2007-03-14 13:49:00,1.13767,1.13828,1.13759,1.13768,15600000.0
2007-03-14 13:50:00,1.13777,1.13809,1.1375,1.13753,32000000.0
2007-03-14 13:51:00,1.13741,1.13775,1.13741,1.13775,9000000.0
2007-03-14 13:52:00,1.13764,1.13773,1.1376,1.13766,6800000.0
2007-03-14 13:53:00,1.13761,1.13783,1.1376,1.13779,20200000.0
2007-03-14 13:54:00,1.13766,1.13771,1.13728,1.13769,21000000.0
2007-03-14 13:55:00,1.13763,1.13763,1.13674,1.13714,18000000.0
2007-03-14 13:56:00,1.13697,1.13757,1.13697,1.13731,17200000.0
2007-03-14 13:57:00,1.13734,1.1375,1.137,1.13739,9000000.0
2007-03-14 13:58:00,1.13765,1.13765,1.13678,1.13678,9000000.0
2007-03-14 13:59:00,1.1368,1.13698,1.13674,1.1369,14000000.0
2007-03-14 14:00:00,1.13698,1.13726,1.13692,1.13704,15600000.0
2007-03-14 14:01:00,1.1374,1.1374,1.13695,1.13695,8200000.0
2007-03-14 14:02:00,1.13664,1.13681,1.13655,1.13681,20600000.0
2007-03-14 14:03:00,1.13639,1.13666,1.1363,1.13659,25800000.0
2007-03-14 14:04:00,1.13632,1.13674,1.13632,1.13674,10600000.0
2007-03-14 14:05:00,1.1354,1.1356,1.1353,1.1356,10600000.0
2007-03-14 14:06:00,1.13669,1.13691,1.13643,1.13663,10600000.0
2007-03-14 14:07:00,1.1354,1.1355,1.135,1.135,9600000.0
2007-03-14 14:08:00,1.13706,1.13706,1.13668,1.13691,9600000.0
2007-03-14 14:09:00,1.13684,1.13706,1.13675,1.13675,11600000.0
2007-03-14 14:10:00,1.13675,1.13689,1.13658,1.13674,8400000.0
2007-03-14 14:11:00,1.13647,1.13683,1.13647,1.13674,15400000.0
2007-03-14 14:12:00,1.13662,1.13681,1.13644,1.13644,19000000.0
2007-03-14 14:13:00,1.1364,1.13658,1.13634,1.13642,28800000.0
2007-03-14 14:14:00,1.1361,1.1362,1.1359,1.1362,8600000.0
2007-03-14 14:15:00,1.13625,1.13671,1.13625,1.13634,8600000.0
2007-03-14 14:16:00,1.13647,1.13647,1.13583,1.13604,12400000.0
2007-03-14 14:17:00,1.13588,1.13608,1.13581,1.13594,10000000.0
2007-03-14 14:18:00,1.13597,1.13603,1.1359,1.13592,24000000.0
2007-03-14 14:19:00,1.13611,1.13636,1.13581,1.13581,16800000.0
2007-03-14 14:20:00,1.13587,1.1364,1.1358,1.13635,14000000.0
2007-03-14 14:21:00,1.136,1.13606,1.136,1.13606,3200000.0
2007-03-14 14:22:00,1.13545,1.13588,1.13545,1.13557,7400000.0
2007-03-14 14:23:00,1.13566,1.13589,1.13561,1.13577,9400000.0
2007-03-14 14:24:00,1.13583,1.13591,1.13562,1.13591,7000000.0
2007-03-14 14:25:00,1.13568,1.13576,1.13539,1.13545,19400000.0
2007-03-14 14:26:00,1.13553,1.13555,1.1353,1.1353,25400000.0
2007-03-14 14:27:00,1.13549,1.13588,1.13543,1.13564,10000000.0
2007-03-14 14:28:00,1.13536,1.13604,1.13536,1.1358,30400000.0
2007-03-14 14:29:00,1.13602,1.13619,1.13572,1.1359,19800000.0
2007-03-14 14:30:00,1.13574,1.13575,1.13552,1.13575,25800000.0
2007-03-14 14:31:00,1.1353,1.1357,1.1352,1.13568,29400000.0
2007-03-14 14:32:00,1.13562,1.13574,1.13513,1.13527,7800000.0
2007-03-14 14:33:00,1.13513,1.13576,1.13513,1.13549,14000000.0
2007-03-14 14:34:00,1.13554,1.1359,1.13552,1.13552,13800000.0
2007-03-14 14:35:00,1.13543,1.1357,1.13543,1.13568,8800000.0
2007-03-14 14:36:00,1.13548,1.13588,1.13531,1.13531,14200000.0
2007-03-14 14:37:00,1.13583,1.13583,1.13541,1.13545,18200000.0
2007-03-14 14:38:00,1.13561,1.13565,1.13549,1.13553,9000000.0
2007-03-14 14:39:00,1.13571,1.13589,1.13552,1.13578,22400000.0
2007-03-14 14:40:00,1.13583,1.13583,1.13536,1.13553,16800000.0
2007-03-14 14:41:00,1.13568,1.13568,1.13529,1.13532,9800000.0
2007-03-14 14:42:00,1.13529,1.13529,1.13503,1.13503,11400000.0
2007-03-14 14:43:00,1.13522,1.13522,1.13501,1.13512,15800000.0
2007-03-14 14:44:00,1.13493,1.1354,1.13493,1.13508,14200000.0
2007-03-14 14:45:00,1.1352,1.13559,1.13513,1.13559,20400000.0
2007-03-14 14:46:00,1.13557,1.13583,1.13551,1.13568,11200000.0
2007-03-14 14:47:00,1.1353,1.13542,1.13522,1.13542,4600000.0
2007-03-14 14:48:00,1.13545,1.13586,1.13526,1.1355,11000000.0
2007-03-14 14:49:00,1.13563,1.13603,1.13537,1.13567,8200000.0
2007-03-14 14:50:00,1.1386,1.1386,1.1378,1.1379,11200000.0
2007-03-14 14:51:00,1.13524,1.13561,1.13524,1.13532,11200000.0
2007-03-14 14:52:00,1.13574,1.13574,1.13517,1.13544,17000000.0
2007-03-14 14:53:00,1.13531,1.13533,1.13506,1.13513,17600000.0
2007-03-14 14:54:00,1.13548,1.1355,1.13548,1.1355,3200000.0
2007-03-14 14:55:00,1.13539,1.13558,1.13508,1.13551,5800000.0
2007-03-14 14:56:00,1.13522,1.13536,1.13507,1.13507,22000000.0
2007-03-14 14:57:00,1.13536,1.13548,1.13463,1.13504,15800000.0
2007-03-14 14:58:00,1.13484,1.13503,1.1346,1.13471,8800000.0
2007-03-14 14:59:00,1.1377,1.1379,1.1375,1.1375,12200000.0
2007-03-14 15:00:00,1.13519,1.13528,1.13492,1.13499,12200000.0
2007-03-14 15:01:00,1.13511,1.13548,1.13482,1.13548,10800000.0
2007-03-14 15:02:00,1.13538,1.13563,1.13507,1.13507,19600000.0
2007-03-14 15:03:00,1.13531,1.13562,1.13527,1.13535,10600000.0
2007-03-14 15:04:00,1.13522,1.13522,1.13435,1.13466,14000000.0
2007-03-14 15:05:00,1.13527,1.13527,1.13476,1.13497,18400000.0
2007-03-14 15:06:00,1.13517,1.13525,1.13486,1.13486,22400000.0
2007-03-14 15:07:00,1.13523,1.13523,1.1347,1.1347,16200000.0
2007-03-14 15:08:00,1.13476,1.13481,1.13463,1.13481,5800000.0
2007-03-14 15:09:00,1.13515,1.13587,1.13504,1.13534,16400000.0
2007-03-14 15:10:00,1.1354,1.13572,1.1354,1.13549,12000000.0
2007-03-14 15:11:00,1.13564,1.13611,1.13564,1.13581,19400000.0
2007-03-14 15:12:00,1.1355,1.13572,1.13534,1.13543,8200000.0
2007-03-14 15:13:00,1.13542,1.13555,1.13514,1.1352,18800000.0
2007-03-14 15:14:00,1.13588,1.13588,1.13574,1.13574,11000000.0
2007-03-14 15:15:00,1.13581,1.13581,1.13556,1.13574,17400000.0
2007-03-14 15:16:00,1.13575,1.13596,1.13534,1.1357,19800000.0
2007-03-14 15:17:00,1.13593,1.13664,1.13572,1.13602,29000000.0
2007-03-14 15:18:00,1.13607,1.13631,1.13585,1.13602,14200000.0
2007-03-14 15:19:00,1.13605,1.13609,1.13605,1.13606,6600000.0
2007-03-14 15:20:00,1.13591,1.13639,1.13574,1.13616,12400000.0
2007-03-14 15:21:00,1.13561,1.13623,1.13561,1.13609,12800000.0
2007-03-14 15:22:00,1.13609,1.13653,1.13605,1.13605,11800000.0
2007-03-14 15:23:00,1.1365,1.1365,1.13624,1.13641,14400000.0
2007-03-14 15:24:00,1.1369,1.13699,1.13676,1.13685,11800000.0
2007-03-14 15:25:00,1.13714,1.13714,1.13691,1.13699,10800000.0
2007-03-14 15:26:00,1.13711,1.13739,1.13691,1.13698,18600000.0
2007-03-14 15:27:00,1.13703,1.13729,1.13685,1.13703,17800000.0
2007-03-14 15:28:00,1.13685,1.13708,1.13681,1.13691,12200000.0
2007-03-14 15:29:00,1.13697,1.13727,1.13694,1.13727,16200000.0
2007-03-14 15:30:00,1.13719,1.13746,1.13715,1.13721,26000000.0
2007-03-14 15:31:00,1.13708,1.13722,1.13681,1.13692,5600000.0
2007-03-14 15:32:00,1.13667,1.13723,1.13666,1.13679,29600000.0
2007-03-14 15:33:00,1.13673,1.13693,1.13673,1.13686,14800000.0
2007-03-14 15:34:00,1.13685,1.13685,1.13658,1.13668,12800000.0
2007-03-14 15:35:00,1.13679,1.13693,1.13672,1.1369,11000000.0
2007-03-14 15:36:00,1.13677,1.13677,1.13663,1.13663,2600000.0
2007-03-14 15:37:00,1.13658,1.13679,1.13604,1.13649,24200000.0
2007-03-14 15:38:00,1.1362,1.13694,1.13619,1.13694,12600000.0
2007-03-14 15:39:00,1.13697,1.13697,1.13637,1.13639,16000000.0
2007-03-14 15:40:00,1.13636,1.13655,1.13635,1.13648,6800000.0
2007-03-14 15:41:00,1.13653,1.13695,1.1365,1.13695,8200000.0
2007-03-14 15:42:00,1.13666,1.13715,1.13639,1.13655,12200000.0
2007-03-14 15:43:00,1.13651,1.1368,1.13651,1.13679,3600000.0
2007-03-14 15:44:00,1.13701,1.13701,1.13654,1.13654,19800000.0
2007-03-14 15:45:00,1.13669,1.13717,1.13654,1.13675,13800000.0
2007-03-14 15:46:00,1.13721,1.13721,1.13669,1.13687,10000000.0
2007-03-14 15:47:00,1.137,1.13732,1.137,1.13729,15200000.0
2007-03-14 15:48:00,1.13689,1.13753,1.13689,1.13697,6200000.0
2007-03-14 15:49:00,1.13736,1.13789,1.13731,1.13764,16600000.0
2007-03-14 15:50:00,1.13798,1.13841,1.13798,1.13803,13400000.0
2007-03-14 15:51:00,1.1375,1.13821,1.13736,1.13821,12400000.0
2007-03-14 15:52:00,1.13773,1.13795,1.13731,1.13779,18800000.0
2007-03-14 15:53:00,1.13777,1.13777,1.13727,1.13769,8800000.0
2007-03-14 15:54:00,1.1377,1.13802,1.13756,1.13776,10800000.0
2007-03-14 15:55:00,1.13796,1.13796,1.13756,1.13785,8800000.0
2007-03-14 15:56:00,1.13715,1.13726,1.13699,1.13703,7400000.0
2007-03-14 15:57:00,1.13712,1.13742,1.13686,1.13742,15000000.0
2007-03-14 15:58:00,1.13767,1.13767,1.13713,1.13719,6800000.0
2007-03-14 15:59:00,1.13726,1.13757,1.13726,1.13757,11600000.0
2007-03-14 16:00:00,1.13731,1.13731,1.13682,1.13697,19400000.0
2007-03-14 16:01:00,1.1368,1.13713,1.1368,1.13692,15600000.0
2007-03-14 16:02:00,1.1371,1.1377,1.1371,1.1377,17600000.0
2007-03-14 16:03:00,1.13769,1.13781,1.13733,1.13739,9000000.0
2007-03-14 16:04:00,1.13729,1.13807,1.13729,1.13797,9400000.0
2007-03-14 16:05:00,1.13775,1.1381,1.1377,1.13779,8600000.0
2007-03-14 16:06:00,1.13815,1.13831,1.13804,1.13818,14200000.0
2007-03-14 16:07:00,1.13835,1.13847,1.13807,1.13807,14800000.0
2007-03-14 16:08:00,1.13802,1.13804,1.13768,1.13768,16600000.0
2007-03-14 16:09:00,1.13759,1.13762,1.13749,1.13754,10800000.0
2007-03-14 16:10:00,1.13744,1.13842,1.13744,1.13798,24800000.0
2007-03-14 16:11:00,1.13769,1.13782,1.13769,1.1377,8000000.0
2007-03-14 16:12:00,1.13771,1.13771,1.1376,1.1376,9600000.0
2007-03-14 16:13:00,1.13806,1.13828,1.13806,1.13828,6600000.0
2007-03-14 16:14:00,1.13808,1.13815,1.13781,1.13807,7400000.0
2007-03-14 16:15:00,1.13814,1.13872,1.13814,1.13855,13800000.0
2007-03-14 16:16:00,1.13835,1.13895,1.13835,1.13853,13800000.0
2007-03-14 16:17:00,1.13882,1.13888,1.13863,1.13888,13000000.0
2007-03-14 16:18:00,1.13823,1.13844,1.13806,1.13829,10400000.0
2007-03-14 16:19:00,1.13795,1.13815,1.13773,1.13773,12200000.0
2007-03-14 16:20:00,1.13797,1.13803,1.13777,1.13801,10000000.0
2007-03-14 16:21:00,1.13777,1.13786,1.13768,1.13768,15200000.0
2007-03-14 16:22:00,1.138,1.138,1.13757,1.13773,7800000.0
2007-03-14 16:23:00,1.13708,1.1372,1.13676,1.13676,10000000.0
2007-03-14 16:24:00,1.13701,1.13711,1.13679,1.13688,15400000.0
2007-03-14 16:25:00,1.13685,1.13685,1.13645,1.13658,12600000.0
2007-03-14 16:26:00,1.1368,1.13699,1.13661,1.13687,16200000.0
2007-03-14 16:27:00,1.13704,1.13704,1.13664,1.13664,19600000.0
2007-03-14 16:28:00,1.13656,1.137,1.13654,1.13691,15200000.0
2007-03-14 16:29:00,1.13657,1.13703,1.13657,1.13686,9400000.0
2007-03-14 16:30:00,1.13684,1.13698,1.13657,1.13692,18200000.0
2007-03-14 16:31:00,1.13624,1.13668,1.13624,1.13664,9400000.0
2007-03-14 16:32:00,1.13658,1.13691,1.13657,1.13691,10800000.0
2007-03-14 16:33:00,1.13699,1.13704,1.13681,1.13703,24200000.0
2007-03-14 16:34:00,1.13734,1.13734,1.13673,1.13724,20200000.0
2007-03-14 16:35:00,1.13689,1.13743,1.13689,1.1372,14400000.0
2007-03-14 16:36:00,1.13703,1.13761,1.13669,1.13761,22200000.0
2007-03-14 16:37:00,1.13707,1.13707,1.13637,1.13637,11200000.0
2007-03-14 16:38:00,1.1336,1.1371,1.1336,1.1371,11000000.0
2007-03-14 16:39:00,1.13723,1.13778,1.13723,1.13767,7800000.0
2007-03-14 16:40:00,1.13722,1.13744,1.13673,1.13744,13200000.0
2007-03-14 16:41:00,1.13702,1.13709,1.13682,1.13694,24600000.0
2007-03-14 16:42:00,1.13671,1.13689,1.13654,1.13662,13000000.0
2007-03-14 16:43:00,1.1363,1.1363,1.13531,1.13531,22800000.0
2007-03-14 16:44:00,1.13479,1.13608,1.13479,1.13608,10600000.0
2007-03-14 16:45:00,1.13596,1.13613,1.1359,1.13613,10600000.0
2007-03-14 16:46:00,1.13566,1.13614,1.13566,1.1359,16400000.0
2007-03-14 16:47:00,1.13566,1.13645,1.13566,1.13617,23000000.0
2007-03-14 16:48:00,1.13603,1.13639,1.13599,1.13632,13800000.0
2007-03-14 16:49:00,1.13608,1.13628,1.13591,1.13608,24800000.0
2007-03-14 16:50:00,1.13617,1.13682,1.13617,1.13682,16200000.0
2007-03-14 16:51:00,1.1362,1.1362,1.13591,1.13617,15600000.0
2007-03-14 16:52:00,1.13641,1.13641,1.13595,1.13612,9200000.0
2007-03-14 16:53:00,1.1379,1.1379,1.1378,1.1379,9400000.0
2007-03-14 16:54:00,1.13626,1.1363,1.13605,1.1363,9400000.0
2007-03-14 16:55:00,1.1364,1.13653,1.13618,1.13618,15200000.0
2007-03-14 16:56:00,1.13642,1.13673,1.13595,1.13616,13400000.0
2007-03-14 16:57:00,1.13582,1.13598,1.13548,1.13588,17600000.0
2007-03-14 16:58:00,1.13642,1.13662,1.13593,1.13637,16600000.0
2007-03-14 16:59:00,1.13667,1.13724,1.13667,1.1367,22000000.0
2007-03-14 17:00:00,1.13669,1.13695,1.13665,1.13694,20000000.0
2007-03-14 17:01:00,1.13725,1.13732,1.13702,1.13715,25000000.0
2007-03-14 17:02:00,1.13713,1.13753,1.13713,1.13737,13800000.0
2007-03-14 17:03:00,1.13779,1.13802,1.13762,1.13802,15600000.0
2007-03-14 17:04:00,1.13726,1.13754,1.13715,1.13754,18600000.0
2007-03-14 17:05:00,1.1374,1.13753,1.13719,1.13746,20000000.0
2007-03-14 17:06:00,1.13755,1.13755,1.13732,1.13734,13600000.0
2007-03-14 17:07:00,1.13733,1.13752,1.13701,1.13729,12800000.0
2007-03-14 17:08:00,1.1371,1.13758,1.1371,1.13742,21800000.0
2007-03-14 17:09:00,1.1372,1.13745,1.1372,1.13735,16800000.0
2007-03-14 17:10:00,1.13737,1.13737,1.13707,1.13707,7200000.0
2007-03-14 17:11:00,1.13704,1.13738,1.13691,1.13738,17000000.0
2007-03-14 17:12:00,1.13752,1.13759,1.13725,1.13725,18800000.0
2007-03-14 17:13:00,1.13717,1.13738,1.13699,1.13717,12400000.0
2007-03-14 17:14:00,1.13695,1.13723,1.13688,1.13712,15800000.0
2007-03-14 17:15:00,1.1368,1.13764,1.1368,1.13702,15200000.0
2007-03-14 17:16:00,1.13673,1.13756,1.13673,1.13692,25800000.0
2007-03-14 17:17:00,1.13712,1.13767,1.13702,1.13744,12000000.0
2007-03-14 17:18:00,1.13741,1.13768,1.13719,1.13719,22600000.0
2007-03-14 17:19:00,1.13738,1.13755,1.13713,1.13741,12200000.0
2007-03-14 17:20:00,1.13703,1.1378,1.13703,1.1373,21000000.0
2007-03-14 17:21:00,1.13766,1.13766,1.13731,1.13731,9600000.0
2007-03-14 17:22:00,1.13749,1.13789,1.13722,1.13722,11600000.0
2007-03-14 17:23:00,1.1404,1.141,1.1402,1.1406,20400000.0
2007-03-14 17:24:00,1.13747,1.13754,1.13718,1.13737,20400000.0
2007-03-14 17:25:00,1.137,1.13738,1.137,1.13724,16600000.0
2007-03-14 17:26:00,1.13724,1.13752,1.13707,1.13718,13000000.0
2007-03-14 17:27:00,1.13687,1.13734,1.13685,1.13712,13400000.0
2007-03-14 17:28:00,1.13716,1.13766,1.1366,1.13722,11800000.0
2007-03-14 17:29:00,1.13734,1.13738,1.13674,1.13674,23000000.0
2007-03-14 17:30:00,1.1397,1.1397,1.1393,1.1394,8200000.0
2007-03-14 17:31:00,1.1374,1.1374,1.13709,1.13721,8200000.0
2007-03-14 17:32:00,1.13722,1.13729,1.13703,1.13703,17200000.0
2007-03-14 17:33:00,1.13708,1.13747,1.13701,1.13747,14600000.0
2007-03-14 17:34:00,1.1377,1.13801,1.13733,1.13733,5000000.0
2007-03-14 17:35:00,1.13703,1.13758,1.13701,1.13758,17200000.0
2007-03-14 17:36:00,1.13722,1.13722,1.13679,1.13684,8600000.0
2007-03-14 17:37:00,1.13698,1.13718,1.13698,1.13718,2600000.0
2007-03-14 17:38:00,1.13754,1.13754,1.13689,1.13722,18000000.0
2007-03-14 17:39:00,1.13752,1.13772,1.13747,1.13768,13600000.0
2007-03-14 17:40:00,1.13775,1.13783,1.13754,1.13783,12800000.0
2007-03-14 17:41:00,1.1374,1.13792,1.13727,1.13731,12200000.0
2007-03-14 17:42:00,1.13753,1.13791,1.13743,1.13743,22800000.0
2007-03-14 17:43:00,1.13776,1.13803,1.13764,1.1378,9800000.0
2007-03-14 17:44:00,1.13774,1.13793,1.13751,1.13793,25400000.0
2007-03-14 17:45:00,1.13779,1.13779,1.13746,1.13746,8200000.0
2007-03-14 17:46:00,1.13723,1.13733,1.13723,1.13733,3200000.0
2007-03-14 17:47:00,1.13689,1.13749,1.13685,1.13749,26200000.0
2007-03-14 17:48:00,1.13728,1.13746,1.13724,1.1374,10600000.0
2007-03-14 17:49:00,1.13735,1.13775,1.13735,1.13772,8800000.0
2007-03-14 17:50:00,1.13742,1.13752,1.13707,1.13721,10000000.0
2007-03-14 17:51:00,1.1396,1.1403,1.1396,1.1399,24600000.0
2007-03-14 17:52:00,1.13746,1.13782,1.1371,1.13767,24600000.0
2007-03-14 17:53:00,1.13747,1.13783,1.13747,1.13783,4200000.0
2007-03-14 17:54:00,1.1375,1.13777,1.13737,1.13737,19400000.0
2007-03-14 17:55:00,1.13719,1.13784,1.13719,1.13777,25400000.0
2007-03-14 17:56:00,1.13827,1.13827,1.13734,1.13768,10800000.0
2007-03-14 17:57:00,1.13738,1.13787,1.13738,1.13744,17600000.0
2007-03-14 17:58:00,1.13726,1.1377,1.13726,1.13728,20200000.0
2007-03-14 17:59:00,1.13749,1.13791,1.1374,1.13785,21000000.0
2007-03-14 18:00:00,1.13755,1.13755,1.13705,1.13736,13400000.0
2007-03-14 18:01:00,1.13787,1.13817,1.13762,1.13803,12400000.0
2007-03-14 18:02:00,1.13771,1.13817,1.13754,1.13754,12200000.0
2007-03-14 18:03:00,1.1375,1.13794,1.1375,1.13777,6200000.0
2007-03-14 18:04:00,1.13786,1.13815,1.1375,1.13779,22800000.0
2007-03-14 18:05:00,1.13849,1.13889,1.13849,1.1387,7400000.0
2007-03-14 18:06:00,1.13866,1.13928,1.13866,1.13912,17200000.0
2007-03-14 18:07:00,1.13922,1.13922,1.13856,1.13866,13800000.0
2007-03-14 18:08:00,1.13894,1.13945,1.13868,1.13945,26000000.0
2007-03-14 18:09:00,1.139,1.13937,1.13876,1.13886,23000000.0
2007-03-14 18:10:00,1.1389,1.13903,1.13868,1.13883,10400000.0
2007-03-14 18:11:00,1.13884,1.13887,1.13884,1.13887,2600000.0
2007-03-14 18:12:00,1.13949,1.14,1.13949,1.13992,17000000.0
2007-03-14 18:13:00,1.1401,1.14052,1.13986,1.14025,15000000.0
2007-03-14 18:14:00,1.14074,1.14074,1.14002,1.14002,14600000.0
2007-03-14 18:15:00,1.13992,1.13992,1.13963,1.13963,11600000.0
2007-03-14 18:16:00,1.13901,1.13905,1.13797,1.13797,13800000.0
2007-03-14 18:17:00,1.13822,1.13909,1.13792,1.13909,16000000.0
2007-03-14 18:18:00,1.13975,1.13986,1.13968,1.13978,14600000.0
2007-03-14 18:19:00,1.13994,1.13994,1.13947,1.13981,10200000.0
2007-03-14 18:20:00,1.13976,1.13985,1.13944,1.13958,10600000.0
2007-03-14 18:21:00,1.1394,1.13966,1.13917,1.13966,9200000.0
2007-03-14 18:22:00,1.13952,1.13967,1.1395,1.13958,9800000.0
2007-03-14 18:23:00,1.13977,1.13994,1.13948,1.13948,13000000.0
2007-03-14 18:24:00,1.14051,1.14051,1.13996,1.13996,9400000.0
2007-03-14 18:25:00,1.14002,1.14044,1.13974,1.1402,10000000.0
2007-03-14 18:26:00,1.13962,1.13975,1.13943,1.13943,13800000.0
2007-03-14 18:27:00,1.13953,1.13953,1.13919,1.13936,24000000.0
2007-03-14 18:28:00,1.13933,1.1397,1.13933,1.13966,14000000.0
2007-03-14 18:29:00,1.13916,1.13932,1.13891,1.13891,15000000.0
2007-03-14 18:30:00,1.13912,1.13912,1.13854,1.13882,17400000.0
2007-03-14 18:31:00,1.13906,1.13921,1.1389,1.13894,7400000.0
2007-03-14 18:32:00,1.13902,1.1396,1.13902,1.13946,13600000.0
2007-03-14 18:33:00,1.13938,1.13955,1.13918,1.13918,12400000.0
2007-03-14 18:34:00,1.13896,1.13936,1.13896,1.13936,11800000.0
2007-03-14 18:35:00,1.13938,1.13965,1.13938,1.13965,9800000.0
2007-03-14 18:36:00,1.13974,1.14032,1.13974,1.13999,8400000.0
2007-03-14 18:37:00,1.13993,1.1401,1.13979,1.13979,25000000.0
2007-03-14 18:38:00,1.13974,1.1402,1.1397,1.1402,17200000.0
2007-03-14 18:39:00,1.13991,1.13991,1.13954,1.13982,9000000.0
2007-03-14 18:40:00,1.13934,1.14008,1.13934,1.13973,20600000.0
2007-03-14 18:41:00,1.13932,1.13989,1.1392,1.13927,12800000.0
2007-03-14 18:42:00,1.13902,1.13929,1.13902,1.13919,6000000.0
2007-03-14 18:43:00,1.13915,1.13925,1.13874,1.13874,12000000.0
2007-03-14 18:44:00,1.13899,1.13908,1.13891,1.13908,13800000.0
2007-03-14 18:45:00,1.13936,1.13936,1.13889,1.13889,11400000.0
2007-03-14 18:46:00,1.13985,1.13985,1.1393,1.13966,27800000.0
2007-03-14 18:47:00,1.13919,1.13951,1.13917,1.13951,13000000.0
2007-03-14 18:48:00,1.138,1.138,1.1378,1.1378,4800000.0
2007-03-14 18:49:00,1.13941,1.13941,1.13924,1.13924,4800000.0
2007-03-14 18:50:00,1.1394,1.13944,1.13889,1.13935,11200000.0
2007-03-14 18:51:00,1.13911,1.13958,1.13911,1.13954,23200000.0
2007-03-14 18:52:00,1.13975,1.1402,1.13975,1.1402,13600000.0
2007-03-14 18:53:00,1.13969,1.14008,1.13969,1.13996,21200000.0
2007-03-14 18:54:00,1.13988,1.14015,1.13979,1.14015,6200000.0
2007-03-14 18:55:00,1.13994,1.13997,1.13991,1.13991,7200000.0
2007-03-14 18:56:00,1.1396,1.1396,1.13898,1.13943,10800000.0
2007-03-14 18:57:00,1.13947,1.14005,1.13909,1.14005,14600000.0
2007-03-14 18:58:00,1.13963,1.1402,1.13957,1.13973,12800000.0
2007-03-14 18:59:00,1.13971,1.13971,1.13922,1.13926,14600000.0
2007-03-14 19:00:00,1.13952,1.13975,1.13942,1.13968,15000000.0
2007-03-14 19:01:00,1.13979,1.13986,1.1395,1.13952,12200000.0
2007-03-14 19:02:00,1.13962,1.1399,1.1395,1.13987,11400000.0
2007-03-14 19:03:00,1.13974,1.13974,1.13942,1.13942,11800000.0
2007-03-14 19:04:00,1.14006,1.14028,1.13968,1.13983,20000000.0
2007-03-14 19:05:00,1.13898,1.13898,1.13891,1.13891,3200000.0
2007-03-14 19:06:00,1.13818,1.13881,1.13818,1.13828,4600000.0
2007-03-14 19:07:00,1.13772,1.13873,1.13772,1.1387,31000000.0
2007-03-14 19:08:00,1.13865,1.13897,1.13849,1.13874,25200000.0
2007-03-14 19:09:00,1.13868,1.13887,1.13868,1.13887,2000000.0
2007-03-14 19:10:00,1.13862,1.13883,1.13859,1.13861,8200000.0
2007-03-14 19:11:00,1.13867,1.13913,1.13867,1.13887,7800000.0
2007-03-14 19:12:00,1.13841,1.13841,1.1376,1.13815,9000000.0
2007-03-14 19:13:00,1.13767,1.13819,1.13767,1.13788,16000000.0
2007-03-14 19:14:00,1.13781,1.13781,1.13766,1.13768,10800000.0
2007-03-14 19:15:00,1.13815,1.13824,1.1376,1.13822,11600000.0
2007-03-14 19:16:00,1.13834,1.13835,1.13779,1.13829,30600000.0
2007-03-14 19:17:00,1.13784,1.13825,1.13784,1.13785,18000000.0
2007-03-14 19:18:00,1.13784,1.13809,1.13757,1.13809,13400000.0
2007-03-14 19:19:00,1.13779,1.13823,1.13779,1.13797,12200000.0
2007-03-14 19:20:00,1.13775,1.13779,1.13736,1.13763,11200000.0
2007-03-14 19:21:00,1.1375,1.13762,1.13725,1.13742,13000000.0
2007-03-14 19:22:00,1.1374,1.1377,1.13716,1.13763,26400000.0
2007-03-14 19:23:00,1.1376,1.13781,1.13752,1.13752,13200000.0
2007-03-14 19:24:00,1.13753,1.13762,1.13723,1.13751,8600000.0
2007-03-14 19:25:00,1.13756,1.13796,1.13756,1.13796,10800000.0
2007-03-14 19:26:00,1.13759,1.13797,1.13759,1.13774,8600000.0
2007-03-14 19:27:00,1.1375,1.13775,1.1372,1.13743,22400000.0
2007-03-14 19:28:00,1.13781,1.13854,1.13772,1.13812,11600000.0
2007-03-14 19:29:00,1.13829,1.13833,1.13779,1.13833,18000000.0
2007-03-14 19:30:00,1.13825,1.13825,1.13804,1.13809,8800000.0
2007-03-14 19:31:00,1.13807,1.13809,1.13792,1.13795,21000000.0
2007-03-14 19:32:00,1.13828,1.13828,1.13761,1.13769,14800000.0
2007-03-14 19:33:00,1.13787,1.1383,1.13757,1.13757,17400000.0
2007-03-14 19:34:00,1.13796,1.13812,1.13794,1.13809,7400000.0
2007-03-14 19:35:00,1.13803,1.13836,1.13786,1.13799,26200000.0
2007-03-14 19:36:00,1.13776,1.13817,1.13776,1.13786,10800000.0
2007-03-14 19:37:00,1.138,1.13822,1.1377,1.13822,11000000.0
2007-03-14 19:38:00,1.13849,1.1387,1.13809,1.13832,12400000.0
2007-03-14 19:39:00,1.13825,1.13854,1.13794,1.13854,15200000.0
2007-03-14 19:40:00,1.13803,1.13803,1.13766,1.13778,16200000.0
2007-03-14 19:41:00,1.13785,1.13841,1.13782,1.13782,10400000.0
2007-03-14 19:42:00,1.13743,1.13798,1.13743,1.13769,18600000.0
2007-03-14 19:43:00,1.13754,1.13755,1.13714,1.13714,9800000.0
2007-03-14 19:44:00,1.13689,1.13754,1.13689,1.13726,14400000.0
2007-03-14 19:45:00,1.13734,1.1376,1.13722,1.13727,10800000.0
2007-03-14 19:46:00,1.13686,1.13713,1.13677,1.1369,13600000.0
2007-03-14 19:47:00,1.13735,1.13761,1.13735,1.13761,4200000.0
2007-03-14 19:48:00,1.13751,1.13773,1.1375,1.13773,10800000.0
2007-03-14 19:49:00,1.13729,1.13748,1.13685,1.13721,14400000.0
2007-03-14 19:50:00,1.13739,1.13739,1.13704,1.13719,9000000.0
2007-03-14 19:51:00,1.13746,1.13747,1.13709,1.13709,9600000.0
2007-03-14 19:52:00,1.13701,1.13756,1.13701,1.13712,14400000.0
2007-03-14 19:53:00,1.13742,1.13742,1.13687,1.13687,3200000.0
2007-03-14 19:54:00,1.13713,1.13754,1.13699,1.13754,7600000.0
2007-03-14 19:55:00,1.13788,1.1379,1.13743,1.1379,12000000.0
2007-03-14 19:56:00,1.13761,1.13806,1.13726,1.13765,16200000.0
2007-03-14 19:57:00,1.13731,1.13781,1.13731,1.13779,19200000.0
2007-03-14 19:58:00,1.1374,1.1374,1.13728,1.13728,3200000.0
2007-03-14 19:59:00,1.1351,1.1352,1.1348,1.1349,15200000.0
2007-03-14 20:00:00,1.13737,1.13768,1.13727,1.13754,15200000.0
2007-03-14 20:01:00,1.13781,1.13781,1.1375,1.1375,6200000.0
2007-03-14 20:02:00,1.13752,1.13767,1.13724,1.13724,17200000.0
2007-03-14 20:03:00,1.13737,1.13801,1.13737,1.1375,10800000.0
2007-03-14 20:04:00,1.13742,1.13768,1.13723,1.13729,17400000.0
2007-03-14 20:05:00,1.13745,1.13764,1.13744,1.13764,6800000.0
2007-03-14 20:06:00,1.13787,1.13787,1.13748,1.13748,5800000.0
2007-03-14 20:07:00,1.1359,1.1363,1.1357,1.1363,7600000.0
2007-03-14 20:08:00,1.13755,1.13788,1.13755,1.13788,7600000.0
2007-03-14 20:09:00,1.13724,1.1376,1.13697,1.13709,8400000.0
2007-03-14 20:10:00,1.1351,1.1358,1.1342,1.1355,16800000.0
2007-03-14 20:11:00,1.13714,1.13758,1.13696,1.13734,16800000.0
2007-03-14 20:12:00,1.13765,1.13792,1.13738,1.13752,10000000.0
2007-03-14 20:13:00,1.13744,1.13752,1.13719,1.13733,24000000.0
2007-03-14 20:14:00,1.13722,1.13743,1.13719,1.13734,20600000.0
2007-03-14 20:15:00,1.1351,1.1359,1.135,1.1358,11000000.0
2007-03-14 20:16:00,1.1361,1.1374,1.1361,1.1362,11000000.0
2007-03-14 20:17:00,1.13728,1.13749,1.13723,1.13723,11000000.0
2007-03-14 20:18:00,1.13749,1.13755,1.13729,1.13747,21400000.0
2007-03-14 20:19:00,1.13761,1.13761,1.13721,1.13729,14800000.0
2007-03-14 20:20:00,1.13742,1.13774,1.13741,1.13753,9600000.0
2007-03-14 20:21:00,1.13757,1.13779,1.13757,1.13764,8400000.0
2007-03-14 20:22:00,1.13762,1.13806,1.13729,1.13758,16200000.0
2007-03-14 20:23:00,1.13764,1.13801,1.13751,1.13763,14000000.0
2007-03-14 20:24:00,1.13771,1.13784,1.1373,1.1373,19000000.0
2007-03-14 20:25:00,1.1372,1.1372,1.13632,1.13679,10800000.0
2007-03-14 20:26:00,1.13674,1.13711,1.13674,1.137,7200000.0
2007-03-14 20:27:00,1.13746,1.13746,1.13696,1.13696,7600000.0
2007-03-14 20:28:00,1.1372,1.1372,1.1367,1.13703,18600000.0
2007-03-14 20:29:00,1.13678,1.13699,1.13671,1.13698,21600000.0
2007-03-14 20:30:00,1.1368,1.13705,1.13658,1.13693,18000000.0
2007-03-14 20:31:00,1.13689,1.13733,1.13689,1.13733,8400000.0
2007-03-14 20:32:00,1.13696,1.13729,1.13688,1.13703,24600000.0
2007-03-14 20:33:00,1.13707,1.13733,1.13702,1.13706,18800000.0
2007-03-14 20:34:00,1.13722,1.13727,1.13672,1.1368,7400000.0
2007-03-14 20:35:00,1.13669,1.13701,1.13658,1.13675,28200000.0
2007-03-14 20:36:00,1.13672,1.13723,1.13672,1.13688,11400000.0
2007-03-14 20:37:00,1.13675,1.13702,1.13648,1.13648,14000000.0
2007-03-14 20:38:00,1.13621,1.13694,1.13614,1.13642,14200000.0
2007-03-14 20:39:00,1.1366,1.13667,1.13626,1.13626,15200000.0
2007-03-14 20:40:00,1.13622,1.13642,1.13568,1.13568,21400000.0
2007-03-14 20:41:00,1.13629,1.13629,1.13575,1.13575,17200000.0
2007-03-14 20:42:00,1.13618,1.13618,1.13571,1.13571,7400000.0
2007-03-14 20:43:00,1.13604,1.13604,1.13501,1.13522,9200000.0
2007-03-14 20:44:00,1.13547,1.13551,1.13527,1.13529,22200000.0
2007-03-14 20:45:00,1.13524,1.1354,1.13495,1.13527,13200000.0
2007-03-14 20:46:00,1.13505,1.1354,1.13505,1.1354,2600000.0
2007-03-14 20:47:00,1.13537,1.13567,1.13537,1.13567,17200000.0
2007-03-14 20:48:00,1.13564,1.13564,1.13535,1.13535,7400000.0
2007-03-14 20:49:00,1.13555,1.13555,1.1352,1.13524,12000000.0
2007-03-14 20:50:00,1.1364,1.1364,1.1355,1.1357,6800000.0
2007-03-14 20:51:00,1.13548,1.13583,1.13548,1.13566,6800000.0
2007-03-14 20:52:00,1.1353,1.13573,1.1353,1.13573,9000000.0
2007-03-14 20:53:00,1.1362,1.1362,1.136,1.1362,3000000.0
2007-03-14 20:54:00,1.13571,1.13571,1.13551,1.13551,3000000.0
2007-03-14 20:55:00,1.13546,1.13584,1.13538,1.1355,7400000.0
2007-03-14 20:56:00,1.13578,1.13651,1.13578,1.13651,12800000.0
2007-03-14 20:57:00,1.13629,1.13629,1.13565,1.13565,13000000.0
2007-03-14 20:58:00,1.13525,1.13577,1.13508,1.1351,16400000.0
2007-03-14 20:59:00,1.13487,1.13504,1.13475,1.13485,13400000.0
2007-03-14 21:00:00,1.13436,1.13493,1.13436,1.13493,18000000.0
2007-03-14 21:01:00,1.13534,1.13534,1.13481,1.13481,8200000.0
2007-03-14 21:02:00,1.1346,1.13533,1.1346,1.135,6400000.0
2007-03-14 21:03:00,1.13485,1.13489,1.13485,1.13489,2000000.0
2007-03-14 21:04:00,1.13482,1.13503,1.13482,1.13503,4200000.0
2007-03-14 21:05:00,1.13527,1.13566,1.13489,1.13563,10400000.0
2007-03-14 21:06:00,1.13544,1.13564,1.13542,1.13543,10600000.0
2007-03-14 21:07:00,1.13566,1.13578,1.13545,1.13576,28000000.0
2007-03-14 21:08:00,1.13611,1.13628,1.13555,1.13628,10400000.0
2007-03-14 21:09:00,1.13588,1.13615,1.13555,1.13615,12800000.0
2007-03-14 21:10:00,1.13379,1.13462,1.13379,1.13462,2600000.0
2007-03-14 21:11:00,1.13541,1.13541,1.13476,1.13477,7400000.0
2007-03-14 21:12:00,1.13504,1.1353,1.135,1.135,8400000.0
2007-03-14 21:13:00,1.13481,1.13559,1.13481,1.13485,25400000.0
2007-03-14 21:14:00,1.13476,1.13476,1.13438,1.13438,23800000.0
2007-03-14 21:15:00,1.13457,1.13503,1.13452,1.13462,14600000.0
2007-03-14 21:16:00,1.13516,1.13649,1.13516,1.13649,9000000.0
2007-03-14 21:17:00,1.13617,1.13637,1.13599,1.13637,9600000.0
2007-03-14 21:18:00,1.13655,1.13664,1.13634,1.13634,9600000.0
2007-03-14 21:19:00,1.13635,1.1366,1.1361,1.13634,17400000.0
2007-03-14 21:20:00,1.13677,1.13728,1.13658,1.13696,11800000.0
2007-03-14 21:21:00,1.1363,1.13691,1.1363,1.13683,12800000.0
2007-03-14 21:22:00,1.13673,1.13716,1.13611,1.13611,11400000.0
2007-03-14 21:23:00,1.13607,1.13607,1.13529,1.13552,13200000.0
2007-03-14 21:24:00,1.13556,1.13568,1.13556,1.13568,2600000.0
2007-03-14 21:25:00,1.13579,1.13605,1.13565,1.13565,4200000.0
2007-03-14 21:26:00,1.1358,1.1358,1.13519,1.13519,9000000.0
2007-03-14 21:27:00,1.1349,1.13524,1.1349,1.13504,9000000.0
2007-03-14 21:28:00,1.13454,1.13487,1.13439,1.13463,12000000.0
2007-03-14 21:29:00,1.13498,1.13498,1.13465,1.13465,16000000.0
2007-03-14 21:30:00,1.13454,1.13513,1.13454,1.13471,11200000.0
2007-03-14 21:31:00,1.13447,1.13447,1.13385,1.13385,20400000.0
2007-03-14 21:32:00,1.13447,1.13489,1.13433,1.13473,9800000.0
2007-03-14 21:33:00,1.13448,1.13483,1.13412,1.13483,32400000.0
2007-03-14 21:34:00,1.13525,1.13571,1.13525,1.13571,11800000.0
2007-03-14 21:35:00,1.13572,1.13627,1.13569,1.13627,9200000.0
2007-03-14 21:36:00,1.13604,1.13615,1.13562,1.136,8400000.0
2007-03-14 21:37:00,1.13559,1.13617,1.13534,1.13617,12400000.0
2007-03-14 21:38:00,1.13627,1.13662,1.13627,1.13662,9600000.0
2007-03-14 21:39:00,1.1365,1.13702,1.1365,1.13702,7800000.0
2007-03-14 21:40:00,1.13685,1.13685,1.13678,1.13681,4800000.0
2007-03-14 21:41:00,1.13685,1.13685,1.13635,1.13664,8400000.0
2007-03-14 21:42:00,1.1371,1.1371,1.1371,1.1371,18600000.0
2007-03-14 21:43:00,1.1361,1.13619,1.13607,1.13619,18600000.0
2007-03-14 21:44:00,1.13567,1.13573,1.13555,1.13561,8800000.0
2007-03-14 21:45:00,1.13545,1.1358,1.13545,1.13574,6600000.0
2007-03-14 21:46:00,1.13616,1.13616,1.13589,1.13589,2000000.0
2007-03-14 21:47:00,1.1357,1.13596,1.1357,1.13574,21200000.0
2007-03-14 21:48:00,1.13565,1.13629,1.13565,1.13576,10600000.0
2007-03-14 21:49:00,1.1369,1.137,1.1368,1.137,14800000.0
2007-03-14 21:50:00,1.13563,1.13586,1.13537,1.13539,14800000.0
2007-03-14 21:51:00,1.13481,1.13539,1.13481,1.13534,7400000.0
2007-03-14 21:53:00,1.1355,1.13599,1.13541,1.13599,6600000.0
2007-03-14 21:54:00,1.13568,1.13568,1.13553,1.13553,5000000.0
2007-03-14 21:55:00,1.13525,1.13554,1.13523,1.13543,10200000.0
2007-03-14 21:56:00,1.13497,1.13524,1.13492,1.13524,4200000.0
2007-03-14 21:57:00,1.13507,1.13509,1.13475,1.135,9200000.0
2007-03-14 21:58:00,1.13492,1.13501,1.13477,1.13477,17000000.0
2007-03-14 21:59:00,1.13464,1.13535,1.13464,1.13535,12400000.0
2007-03-14 22:00:00,1.13558,1.13558,1.13507,1.13524,12200000.0
2007-03-14 22:01:00,1.135,1.13568,1.135,1.13512,21400000.0
2007-03-14 22:02:00,1.13502,1.13535,1.13494,1.13494,15800000.0
2007-03-14 22:03:00,1.1356,1.1356,1.1349,1.13517,11400000.0
2007-03-14 22:04:00,1.13517,1.13535,1.13504,1.13515,11600000.0
2007-03-14 22:05:00,1.1352,1.13539,1.13516,1.13527,9600000.0
2007-03-14 22:06:00,1.13506,1.13539,1.13506,1.1353,8000000.0
2007-03-14 22:08:00,1.1366,1.1367,1.1366,1.1367,7400000.0
2007-03-14 22:09:00,1.13537,1.13537,1.13513,1.13513,7400000.0
2007-03-14 22:10:00,1.13537,1.13576,1.13531,1.13539,19800000.0
2007-03-14 22:11:00,1.13527,1.1355,1.13526,1.13528,15000000.0
2007-03-14 22:12:00,1.1365,1.1365,1.1365,1.1365,8800000.0
2007-03-14 22:13:00,1.13552,1.13552,1.13529,1.13543,8800000.0
2007-03-14 22:14:00,1.13547,1.13592,1.13528,1.13528,17600000.0
2007-03-14 22:15:00,1.13541,1.13555,1.13535,1.13549,16200000.0
2007-03-14 22:16:00,1.13545,1.13564,1.13545,1.13564,11200000.0
2007-03-14 22:17:00,1.13563,1.13563,1.13547,1.13547,6000000.0
2007-03-14 22:18:00,1.13554,1.13617,1.13554,1.13617,18400000.0
2007-03-14 22:19:00,1.13599,1.13624,1.13583,1.13588,17400000.0
2007-03-14 22:20:00,1.136,1.136,1.1351,1.1357,7800000.0
2007-03-14 22:21:00,1.13623,1.13644,1.13595,1.13623,7800000.0
2007-03-14 22:22:00,1.13564,1.13567,1.13539,1.13567,4400000.0
2007-03-14 22:23:00,1.13528,1.13547,1.13528,1.13547,6600000.0
2007-03-14 22:24:00,1.13545,1.13604,1.13538,1.13557,14000000.0
2007-03-14 22:25:00,1.136,1.1361,1.1359,1.1359,18200000.0
2007-03-14 22:26:00,1.1355,1.13586,1.13542,1.13577,18200000.0
2007-03-14 22:27:00,1.13583,1.13612,1.13583,1.13612,17400000.0
2007-03-14 22:28:00,1.13642,1.13642,1.1358,1.13586,8400000.0
2007-03-14 22:29:00,1.13624,1.13624,1.13583,1.13583,10200000.0
2007-03-14 22:30:00,1.1358,1.1358,1.1358,1.1358,3600000.0
2007-03-14 22:31:00,1.13623,1.13623,1.13602,1.13621,3600000.0
2007-03-14 22:32:00,1.13611,1.13661,1.13598,1.13624,16200000.0
2007-03-14 22:33:00,1.13653,1.13689,1.13653,1.13689,9200000.0
2007-03-14 22:34:00,1.13691,1.13691,1.13671,1.13671,3200000.0
2007-03-14 22:35:00,1.13627,1.13701,1.13627,1.13669,13200000.0
2007-03-14 22:36:00,1.13658,1.13682,1.13652,1.13671,25200000.0
2007-03-14 22:37:00,1.13672,1.13689,1.13662,1.13662,7000000.0
2007-03-14 22:38:00,1.13622,1.13716,1.13622,1.13658,8200000.0
2007-03-14 22:39:00,1.13635,1.13678,1.13635,1.13668,14400000.0
2007-03-14 22:40:00,1.13648,1.13654,1.13648,1.13654,10000000.0
2007-03-14 22:41:00,1.13632,1.13684,1.13632,1.13646,33000000.0
2007-03-14 22:42:00,1.13642,1.13686,1.13626,1.13631,24400000.0
2007-03-14 22:43:00,1.13634,1.13653,1.13616,1.13642,12400000.0
2007-03-14 22:44:00,1.1359,1.1366,1.1359,1.1365,10000000.0
2007-03-14 22:45:00,1.13626,1.13686,1.13626,1.13686,10000000.0
2007-03-14 22:46:00,1.13656,1.13656,1.13609,1.13609,12800000.0
2007-03-14 22:47:00,1.13622,1.13622,1.13619,1.13619,5600000.0
2007-03-14 22:48:00,1.13599,1.1365,1.13599,1.13633,12800000.0
2007-03-14 22:49:00,1.136,1.13642,1.136,1.13642,11200000.0
2007-03-14 22:50:00,1.13627,1.13635,1.13605,1.1362,10400000.0
2007-03-14 22:51:00,1.13628,1.13638,1.13619,1.13621,13600000.0
2007-03-14 22:52:00,1.13622,1.13635,1.13603,1.13635,11400000.0
2007-03-14 22:53:00,1.13635,1.13651,1.13614,1.13646,11600000.0
2007-03-14 22:54:00,1.136,1.1361,1.136,1.1361,10200000.0
2007-03-14 22:55:00,1.13619,1.13632,1.13563,1.13576,10200000.0
2007-03-14 22:56:00,1.13573,1.1361,1.13573,1.13578,23600000.0
2007-03-14 22:57:00,1.13576,1.13582,1.13518,1.13526,15200000.0
2007-03-14 22:58:00,1.13531,1.13531,1.13444,1.13448,13800000.0
2007-03-14 22:59:00,1.13442,1.13479,1.1344,1.13464,18400000.0
2007-03-14 23:00:00,1.13487,1.13499,1.1346,1.13491,15000000.0
2007-03-14 23:01:00,1.13546,1.13566,1.13523,1.13534,14000000.0
2007-03-14 23:02:00,1.13574,1.13574,1.13561,1.13561,3200000.0
2007-03-14 23:03:00,1.13579,1.13593,1.13572,1.13593,23400000.0
2007-03-14 23:04:00,1.13591,1.13649,1.13577,1.13613,19400000.0
2007-03-14 23:05:00,1.13585,1.13617,1.13573,1.13617,16000000.0
2007-03-14 23:06:00,1.13634,1.13634,1.13572,1.13615,16800000.0
2007-03-14 23:07:00,1.13589,1.13627,1.13577,1.13589,7000000.0
2007-03-14 23:08:00,1.13576,1.13622,1.13558,1.1359,16600000.0
2007-03-14 23:09:00,1.1361,1.1361,1.1358,1.1359,22400000.0
2007-03-14 23:10:00,1.13604,1.13628,1.13562,1.13628,22400000.0
2007-03-14 23:11:00,1.13559,1.13568,1.13524,1.13546,19200000.0
2007-03-14 23:12:00,1.13515,1.13602,1.13515,1.13581,9800000.0
2007-03-14 23:13:00,1.1359,1.1359,1.13567,1.13587,5800000.0
2007-03-14 23:14:00,1.13554,1.13587,1.13543,1.13587,22200000.0
2007-03-14 23:15:00,1.13612,1.13617,1.13539,1.13617,12000000.0
2007-03-14 23:16:00,1.13562,1.13567,1.1352,1.13527,15200000.0
2007-03-14 23:17:00,1.13511,1.13561,1.13498,1.13519,16800000.0
2007-03-14 23:18:00,1.1355,1.1357,1.1355,1.1356,11600000.0
2007-03-14 23:19:00,1.13548,1.13571,1.13531,1.13571,11600000.0
2007-03-14 23:20:00,1.13536,1.13552,1.13516,1.13519,15800000.0
2007-03-14 23:21:00,1.13476,1.13524,1.13476,1.13488,10400000.0
2007-03-14 23:22:00,1.13509,1.13522,1.13509,1.13522,3200000.0
2007-03-14 23:23:00,1.13508,1.13508,1.13473,1.13482,10000000.0
2007-03-14 23:24:00,1.13477,1.13505,1.13444,1.13467,16200000.0
2007-03-14 23:25:00,1.13528,1.13562,1.13501,1.13518,17200000.0
2007-03-14 23:26:00,1.13511,1.13557,1.13495,1.13529,19400000.0
2007-03-14 23:27:00,1.13527,1.13577,1.13505,1.13516,13600000.0
2007-03-14 23:28:00,1.1353,1.13544,1.13515,1.13515,6400000.0
2007-03-14 23:29:00,1.13481,1.1353,1.13481,1.13495,11800000.0
2007-03-14 23:30:00,1.13544,1.13545,1.13507,1.13507,6400000.0
2007-03-14 23:31:00,1.13521,1.13558,1.13506,1.13519,9000000.0
2007-03-14 23:32:00,1.1353,1.1353,1.13494,1.13494,6400000.0
2007-03-14 23:33:00,1.13514,1.1355,1.13514,1.1352,23800000.0
2007-03-14 23:34:00,1.13534,1.13534,1.13485,1.13485,13200000.0
2007-03-14 23:35:00,1.13495,1.13541,1.13494,1.13501,21600000.0
2007-03-14 23:36:00,1.135,1.13512,1.1348,1.1348,6800000.0
2007-03-14 23:37:00,1.13536,1.13544,1.1351,1.13544,13400000.0
2007-03-14 23:38:00,1.13546,1.13546,1.13509,1.13527,18200000.0
2007-03-14 23:39:00,1.13567,1.13594,1.1356,1.1356,17400000.0
2007-03-14 23:40:00,1.1349,1.1352,1.1349,1.135,9400000.0
2007-03-14 23:41:00,1.13576,1.13576,1.13544,1.13553,9400000.0
2007-03-14 23:43:00,1.1352,1.1352,1.1352,1.1352,13400000.0
2007-03-14 23:44:00,1.13553,1.13579,1.13551,1.13551,13400000.0
2007-03-14 23:45:00,1.13544,1.13552,1.13516,1.13543,8200000.0
2007-03-14 23:46:00,1.13562,1.13587,1.13554,1.13565,24200000.0
2007-03-14 23:47:00,1.13548,1.13611,1.13548,1.13611,7600000.0
2007-03-14 23:48:00,1.136,1.13619,1.13561,1.13561,21000000.0
2007-03-14 23:49:00,1.13532,1.13557,1.13523,1.13527,26000000.0
2007-03-14 23:50:00,1.13531,1.13581,1.13531,1.13543,25200000.0
2007-03-14 23:51:00,1.1352,1.1352,1.135,1.1352,11000000.0
2007-03-14 23:52:00,1.13611,1.13611,1.13542,1.13577,11000000.0
2007-03-14 23:53:00,1.13578,1.13601,1.13567,1.13573,12000000.0
2007-03-14 23:54:00,1.13554,1.13589,1.13535,1.13553,20800000.0
2007-03-14 23:55:00,1.13547,1.13606,1.13547,1.13606,32000000.0
2007-03-14 23:56:00,1.13603,1.1363,1.13564,1.13564,12800000.0
2007-03-14 23:57:00,1.1358,1.1358,1.13545,1.13563,5000000.0
2007-03-14 23:58:00,1.13556,1.13584,1.13523,1.13584,12600000.0
2007-03-14 23:59:00,1.13577,1.13577,1.13548,1.13551,6800000.0
2007-03-15 00:00:00,1.13546,1.1357,1.13537,1.13537,11000000.0
2007-03-15 00:01:00,1.13559,1.13581,1.13545,1.13545,12800000.0
2007-03-15 00:02:00,1.13559,1.13559,1.13504,1.1351,28200000.0
2007-03-15 00:03:00,1.13518,1.13562,1.13518,1.13562,3200000.0
2007-03-15 00:04:00,1.13538,1.13608,1.13531,1.13608,7800000.0
2007-03-15 00:05:00,1.13585,1.13592,1.13557,1.13592,19400000.0
2007-03-15 00:06:00,1.13515,1.13515,1.13481,1.13496,11600000.0
2007-03-15 00:07:00,1.13494,1.13519,1.13492,1.13506,14200000.0
2007-03-15 00:08:00,1.13521,1.13549,1.13509,1.1351,9400000.0
2007-03-15 00:09:00,1.13528,1.13577,1.13496,1.1351,15600000.0
2007-03-15 00:10:00,1.13528,1.13539,1.13522,1.13522,13600000.0
2007-03-15 00:11:00,1.13517,1.13529,1.13503,1.13515,12200000.0
2007-03-15 00:12:00,1.13486,1.13507,1.13486,1.13507,9000000.0
2007-03-15 00:13:00,1.13482,1.13491,1.13475,1.13478,6800000.0
2007-03-15 00:14:00,1.13483,1.13552,1.1347,1.13552,14800000.0
2007-03-15 00:15:00,1.13515,1.13553,1.13497,1.13514,16200000.0
2007-03-15 00:16:00,1.13495,1.13514,1.13472,1.13514,10800000.0
2007-03-15 00:17:00,1.135,1.1354,1.135,1.1352,12200000.0
2007-03-15 00:18:00,1.13493,1.13499,1.13485,1.13499,5800000.0
2007-03-15 00:19:00,1.13497,1.13508,1.13477,1.13492,9800000.0
2007-03-15 00:20:00,1.13498,1.13516,1.13493,1.13505,4000000.0
2007-03-15 00:21:00,1.13521,1.13525,1.13505,1.13515,9000000.0
2007-03-15 00:22:00,1.13492,1.13492,1.13481,1.13481,2600000.0
2007-03-15 00:23:00,1.13428,1.13428,1.13357,1.13357,22400000.0
2007-03-15 00:24:00,1.13391,1.13422,1.13391,1.13404,18800000.0
2007-03-15 00:25:00,1.13471,1.13471,1.1341,1.13431,12800000.0
2007-03-15 00:26:00,1.13411,1.13411,1.1337,1.13407,26600000.0
2007-03-15 00:27:00,1.1338,1.13398,1.1338,1.13398,5400000.0
2007-03-15 00:28:00,1.13381,1.134,1.13375,1.13397,10600000.0
2007-03-15 00:29:00,1.13353,1.13409,1.13353,1.13409,13800000.0
2007-03-15 00:30:00,1.13389,1.13389,1.13379,1.13379,9600000.0
2007-03-15 00:31:00,1.1339,1.13399,1.13363,1.1337,12800000.0
2007-03-15 00:32:00,1.13416,1.13416,1.13379,1.13399,12200000.0
2007-03-15 00:33:00,1.13404,1.13424,1.13396,1.13411,15000000.0
2007-03-15 00:34:00,1.13388,1.13419,1.13345,1.13367,28800000.0
2007-03-15 00:35:00,1.1342,1.1342,1.13381,1.13411,19400000.0
2007-03-15 00:36:00,1.13437,1.13446,1.13428,1.13432,9000000.0
2007-03-15 00:37:00,1.13438,1.13438,1.1339,1.13424,11800000.0
2007-03-15 00:38:00,1.13422,1.13463,1.13422,1.13445,6800000.0
2007-03-15 00:39:00,1.13454,1.1347,1.13441,1.13461,18000000.0
2007-03-15 00:40:00,1.13453,1.1348,1.13397,1.13438,16000000.0
2007-03-15 00:41:00,1.13445,1.13499,1.13445,1.13472,10200000.0
2007-03-15 00:42:00,1.13468,1.13491,1.13435,1.13491,16400000.0
2007-03-15 00:43:00,1.13485,1.13492,1.13447,1.1346,10800000.0
2007-03-15 00:44:00,1.13475,1.1348,1.13451,1.13479,16000000.0
2007-03-15 00:45:00,1.13507,1.13507,1.13422,1.13471,14000000.0
2007-03-15 00:46:00,1.13457,1.13482,1.13436,1.13482,29400000.0
2007-03-15 00:47:00,1.1334,1.1335,1.1334,1.1334,19800000.0
2007-03-15 00:48:00,1.13508,1.13508,1.1345,1.13469,19800000.0
2007-03-15 00:49:00,1.1332,1.1336,1.1331,1.1335,15800000.0
2007-03-15 00:50:00,1.13486,1.13508,1.1347,1.13478,15800000.0
2007-03-15 00:51:00,1.13483,1.13483,1.13443,1.13443,6400000.0
2007-03-15 00:52:00,1.13423,1.13491,1.13423,1.13491,14600000.0
2007-03-15 00:53:00,1.13466,1.13478,1.1346,1.13478,6800000.0
2007-03-15 00:54:00,1.13473,1.13508,1.13473,1.13473,10800000.0
2007-03-15 00:55:00,1.13516,1.13516,1.13448,1.13497,10800000.0
2007-03-15 00:56:00,1.13466,1.13506,1.13464,1.13486,18200000.0
2007-03-15 00:57:00,1.13534,1.13534,1.13457,1.13499,22000000.0
2007-03-15 00:58:00,1.13469,1.135,1.1345,1.1345,5200000.0
2007-03-15 00:59:00,1.13447,1.13488,1.13381,1.13408,30800000.0
2007-03-15 01:00:00,1.13342,1.13386,1.1331,1.13386,21200000.0
2007-03-15 01:01:00,1.13341,1.13396,1.13312,1.13349,11600000.0
2007-03-15 01:02:00,1.13375,1.13441,1.13375,1.13401,6200000.0
2007-03-15 01:03:00,1.13399,1.13424,1.13399,1.13412,5200000.0
2007-03-15 01:04:00,1.13401,1.13444,1.13401,1.13415,10000000.0
2007-03-15 01:05:00,1.13421,1.13447,1.13402,1.13411,23000000.0
2007-03-15 01:06:00,1.1339,1.13419,1.13372,1.134,15200000.0
2007-03-15 01:07:00,1.13339,1.13386,1.13333,1.13386,24200000.0
2007-03-15 01:08:00,1.13394,1.13409,1.13373,1.13385,10600000.0
2007-03-15 01:09:00,1.1341,1.13413,1.1338,1.1338,10400000.0
2007-03-15 01:10:00,1.13378,1.13395,1.13368,1.13395,15800000.0
2007-03-15 01:11:00,1.1338,1.13396,1.13366,1.13386,14400000.0
2007-03-15 01:12:00,1.1339,1.13398,1.13356,1.13398,13400000.0
2007-03-15 01:13:00,1.1336,1.13378,1.13356,1.13359,7400000.0
2007-03-15 01:14:00,1.13317,1.13375,1.13304,1.13375,9400000.0
2007-03-15 01:15:00,1.13413,1.13423,1.13393,1.13417,20000000.0
2007-03-15 01:16:00,1.13389,1.134,1.13367,1.13397,14000000.0
2007-03-15 01:17:00,1.13408,1.13408,1.13372,1.13397,19200000.0
2007-03-15 01:18:00,1.13364,1.13406,1.13358,1.13358,25200000.0
2007-03-15 01:19:00,1.13347,1.1337,1.13342,1.13358,23600000.0
2007-03-15 01:20:00,1.13363,1.13365,1.13324,1.13343,21000000.0
2007-03-15 01:21:00,1.13357,1.13377,1.13313,1.13365,23400000.0
2007-03-15 01:22:00,1.1327,1.133,1.1327,1.133,9600000.0
2007-03-15 01:23:00,1.13361,1.13361,1.13328,1.13338,9600000.0
2007-03-15 01:24:00,1.13362,1.13362,1.13333,1.13352,12800000.0
2007-03-15 01:25:00,1.13319,1.13357,1.13296,1.13357,16200000.0
2007-03-15 01:26:00,1.13309,1.13309,1.13288,1.13293,13000000.0
2007-03-15 01:27:00,1.13303,1.13303,1.13222,1.13222,23800000.0
2007-03-15 01:28:00,1.13226,1.13254,1.13226,1.13226,14600000.0
2007-03-15 01:29:00,1.13225,1.13225,1.13207,1.1321,8000000.0
2007-03-15 01:30:00,1.13269,1.13278,1.13265,1.13265,10800000.0
2007-03-15 01:31:00,1.13275,1.13275,1.13219,1.13264,20000000.0
2007-03-15 01:32:00,1.13239,1.13277,1.13239,1.13262,21200000.0
2007-03-15 01:33:00,1.13256,1.13303,1.13256,1.13301,9000000.0
2007-03-15 01:34:00,1.13288,1.13339,1.13286,1.13292,18800000.0
2007-03-15 01:35:00,1.1327,1.13298,1.13262,1.1327,24000000.0
2007-03-15 01:36:00,1.13263,1.13263,1.13208,1.13231,12200000.0
2007-03-15 01:37:00,1.13248,1.13309,1.13236,1.13309,9400000.0
2007-03-15 01:38:00,1.13316,1.13316,1.13303,1.13314,10600000.0
2007-03-15 01:39:00,1.1334,1.13343,1.13292,1.13293,7000000.0
2007-03-15 01:40:00,1.13305,1.13308,1.13285,1.13298,12600000.0
2007-03-15 01:41:00,1.13278,1.13288,1.13253,1.13255,13800000.0
2007-03-15 01:42:00,1.13251,1.13251,1.132,1.13208,16800000.0
2007-03-15 01:43:00,1.13282,1.13282,1.13238,1.13262,8000000.0
2007-03-15 01:44:00,1.13285,1.13285,1.13235,1.13237,16600000.0
2007-03-15 01:45:00,1.13252,1.13252,1.13229,1.13241,5600000.0
2007-03-15 01:46:00,1.13234,1.13269,1.13234,1.13269,2600000.0
2007-03-15 01:47:00,1.13306,1.13318,1.13292,1.13301,7400000.0
2007-03-15 01:48:00,1.13291,1.13315,1.13275,1.13277,15600000.0
2007-03-15 01:49:00,1.13288,1.13318,1.13288,1.13307,18000000.0
2007-03-15 01:50:00,1.13299,1.13368,1.13292,1.13292,12800000.0
2007-03-15 01:51:00,1.13306,1.13369,1.13288,1.1332,11200000.0
2007-03-15 01:52:00,1.1334,1.1335,1.1334,1.1335,8000000.0
2007-03-15 01:53:00,1.13342,1.13342,1.13298,1.13303,8000000.0
2007-03-15 01:54:00,1.13347,1.13347,1.13335,1.13347,8000000.0
2007-03-15 01:55:00,1.13356,1.13364,1.13321,1.13332,26800000.0
2007-03-15 01:56:00,1.13356,1.13356,1.13306,1.13321,12400000.0
2007-03-15 01:57:00,1.13326,1.13351,1.1331,1.1331,5000000.0
2007-03-15 01:58:00,1.13337,1.13337,1.13309,1.1331,8400000.0
2007-03-15 01:59:00,1.13305,1.13343,1.13285,1.13294,12400000.0
2007-03-15 02:00:00,1.13305,1.13347,1.13284,1.13347,15200000.0
2007-03-15 02:01:00,1.13313,1.13313,1.13265,1.1331,22400000.0
2007-03-15 02:02:00,1.13293,1.13293,1.1324,1.13279,7400000.0
2007-03-15 02:03:00,1.133,1.13324,1.13296,1.13307,25400000.0
2007-03-15 02:04:00,1.13353,1.13364,1.13314,1.13348,9400000.0
2007-03-15 02:05:00,1.13367,1.13367,1.13336,1.13352,3600000.0
2007-03-15 02:06:00,1.13358,1.13397,1.13327,1.13367,8800000.0
2007-03-15 02:07:00,1.13411,1.13451,1.13394,1.13425,14000000.0
2007-03-15 02:08:00,1.134,1.134,1.13327,1.13327,9200000.0
2007-03-15 02:09:00,1.13283,1.13302,1.13272,1.13302,23000000.0
2007-03-15 02:10:00,1.13299,1.13327,1.1329,1.13315,13200000.0
2007-03-15 02:11:00,1.13282,1.1334,1.13249,1.13249,6800000.0
2007-03-15 02:12:00,1.13243,1.13278,1.1323,1.13249,16600000.0
2007-03-15 02:13:00,1.13247,1.13259,1.13238,1.13242,13800000.0
2007-03-15 02:14:00,1.13246,1.13279,1.13229,1.13273,10800000.0
2007-03-15 02:15:00,1.1331,1.13338,1.13274,1.13274,19600000.0
2007-03-15 02:16:00,1.13247,1.13286,1.13219,1.13243,11200000.0
2007-03-15 02:17:00,1.13283,1.13283,1.1325,1.13261,10200000.0
2007-03-15 02:18:00,1.13284,1.13284,1.13233,1.13249,19200000.0
2007-03-15 02:19:00,1.13264,1.13282,1.13237,1.13277,18000000.0
2007-03-15 02:20:00,1.1331,1.1331,1.13252,1.13286,19000000.0
2007-03-15 02:21:00,1.13216,1.13263,1.13193,1.13193,18800000.0
2007-03-15 02:22:00,1.1325,1.1325,1.13232,1.13232,10800000.0
2007-03-15 02:23:00,1.13247,1.13247,1.13194,1.13194,21000000.0
2007-03-15 02:24:00,1.13251,1.13277,1.13219,1.13251,10000000.0
2007-03-15 02:25:00,1.13229,1.13246,1.13229,1.13244,13000000.0
2007-03-15 02:26:00,1.13226,1.13264,1.13225,1.13264,21800000.0
2007-03-15 02:27:00,1.13209,1.13259,1.13209,1.13228,12400000.0
2007-03-15 02:28:00,1.13243,1.1331,1.13236,1.13236,17000000.0
2007-03-15 02:29:00,1.13257,1.13257,1.13195,1.13216,45400000.0
2007-03-15 02:30:00,1.13237,1.13352,1.13221,1.13334,29200000.0
2007-03-15 02:31:00,1.13308,1.13308,1.13217,1.13217,13200000.0
2007-03-15 02:32:00,1.13249,1.13297,1.13249,1.13297,6400000.0
2007-03-15 02:33:00,1.13261,1.13275,1.13261,1.13263,6800000.0
2007-03-15 02:34:00,1.13306,1.13356,1.13281,1.13292,16400000.0
2007-03-15 02:35:00,1.13303,1.13303,1.13243,1.13298,17600000.0
2007-03-15 02:36:00,1.13303,1.13332,1.13279,1.13279,15800000.0
2007-03-15 02:37:00,1.13294,1.13294,1.13218,1.13267,10600000.0
2007-03-15 02:38:00,1.13248,1.13265,1.13222,1.13227,17200000.0
2007-03-15 02:39:00,1.13238,1.13278,1.13213,1.13278,9200000.0
2007-03-15 02:40:00,1.13244,1.133,1.13243,1.133,29400000.0
2007-03-15 02:41:00,1.13235,1.1324,1.13235,1.1324,4800000.0
2007-03-15 02:43:00,1.13271,1.13271,1.13251,1.1326,26400000.0
2007-03-15 02:44:00,1.13277,1.13302,1.13258,1.13267,16400000.0
2007-03-15 02:45:00,1.13255,1.13291,1.13234,1.13246,7200000.0
2007-03-15 02:46:00,1.13263,1.13296,1.13249,1.13296,7600000.0
2007-03-15 02:47:00,1.13236,1.1324,1.13197,1.13236,12200000.0
2007-03-15 02:48:00,1.13235,1.13254,1.13235,1.13247,15800000.0
2007-03-15 02:49:00,1.13278,1.13304,1.13271,1.13303,18400000.0
2007-03-15 02:50:00,1.13323,1.13361,1.13319,1.1332,10600000.0
2007-03-15 02:51:00,1.13297,1.13335,1.13273,1.13306,18400000.0
2007-03-15 02:52:00,1.13301,1.13309,1.13259,1.13309,20000000.0
2007-03-15 02:53:00,1.13315,1.13345,1.13315,1.13327,10600000.0
2007-03-15 02:54:00,1.13378,1.13378,1.13326,1.13346,13600000.0
2007-03-15 02:55:00,1.13318,1.13378,1.13273,1.13323,13000000.0
2007-03-15 02:56:00,1.13327,1.13381,1.13315,1.13332,20600000.0
2007-03-15 02:57:00,1.13323,1.13327,1.13317,1.13317,10000000.0
2007-03-15 02:58:00,1.13361,1.13362,1.13333,1.1334,9400000.0
2007-03-15 02:59:00,1.1335,1.13398,1.1335,1.13398,21000000.0
2007-03-15 03:00:00,1.13423,1.1344,1.13391,1.13391,12800000.0
2007-03-15 03:01:00,1.13388,1.13394,1.13388,1.13394,2000000.0
2007-03-15 03:02:00,1.13423,1.13423,1.13364,1.13364,6800000.0
2007-03-15 03:03:00,1.13413,1.13437,1.13392,1.13392,13600000.0
2007-03-15 03:04:00,1.1339,1.13405,1.13375,1.13375,28400000.0
2007-03-15 03:05:00,1.1337,1.1337,1.1335,1.1336,23200000.0
2007-03-15 03:06:00,1.13377,1.1342,1.13368,1.13371,23200000.0
2007-03-15 03:07:00,1.13386,1.13386,1.13343,1.1336,10600000.0
2007-03-15 03:08:00,1.13371,1.13371,1.13334,1.13359,10200000.0
2007-03-15 03:09:00,1.1336,1.1338,1.1336,1.1336,7800000.0
2007-03-15 03:10:00,1.13374,1.13374,1.13336,1.13352,7800000.0
2007-03-15 03:11:00,1.13314,1.1336,1.13314,1.13325,8800000.0
2007-03-15 03:12:00,1.1333,1.13372,1.1333,1.13372,5600000.0
2007-03-15 03:13:00,1.13322,1.13322,1.13295,1.13295,23000000.0
2007-03-15 03:14:00,1.13362,1.13362,1.13318,1.13347,23800000.0
2007-03-15 03:15:00,1.13326,1.13347,1.13299,1.13315,16000000.0
2007-03-15 03:16:00,1.1334,1.1335,1.1334,1.1335,14200000.0
2007-03-15 03:17:00,1.1337,1.1337,1.1337,1.1337,14200000.0
2007-03-15 03:18:00,1.13326,1.13342,1.133,1.133,14200000.0
2007-03-15 03:19:00,1.13338,1.13383,1.13326,1.13326,5000000.0
2007-03-15 03:20:00,1.13358,1.13387,1.13346,1.1335,12200000.0
2007-03-15 03:21:00,1.13324,1.13337,1.13284,1.13284,27400000.0
2007-03-15 03:22:00,1.13286,1.13324,1.13278,1.13321,10200000.0
2007-03-15 03:23:00,1.1338,1.1338,1.1336,1.1336,14400000.0
2007-03-15 03:24:00,1.13326,1.13365,1.13309,1.13341,14400000.0
2007-03-15 03:25:00,1.13367,1.13367,1.13325,1.13351,10400000.0
2007-03-15 03:26:00,1.13319,1.13364,1.13319,1.13346,10000000.0
2007-03-15 03:27:00,1.13347,1.13387,1.13338,1.13357,9000000.0
2007-03-15 03:28:00,1.13394,1.13394,1.13351,1.13354,5800000.0
2007-03-15 03:29:00,1.1339,1.1339,1.1339,1.1339,19400000.0
2007-03-15 03:30:00,1.13365,1.13374,1.13345,1.13355,19400000.0
2007-03-15 03:31:00,1.13381,1.13399,1.13349,1.13349,17000000.0
2007-03-15 03:32:00,1.13408,1.13408,1.13326,1.1335,20800000.0
2007-03-15 03:33:00,1.13354,1.1336,1.13317,1.1336,13000000.0
2007-03-15 03:35:00,1.13347,1.13379,1.13347,1.13356,9200000.0
2007-03-15 03:36:00,1.13332,1.13359,1.13308,1.13308,12600000.0
2007-03-15 03:37:00,1.13316,1.13365,1.13316,1.13365,9800000.0
2007-03-15 03:38:00,1.13326,1.13349,1.13306,1.13311,19000000.0
2007-03-15 03:39:00,1.13272,1.13338,1.13272,1.13338,15400000.0
2007-03-15 03:40:00,1.1346,1.1346,1.1346,1.1346,20400000.0
2007-03-15 03:41:00,1.13329,1.13382,1.13329,1.13343,20400000.0
2007-03-15 03:42:00,1.1347,1.1347,1.1347,1.1347,25200000.0
2007-03-15 03:43:00,1.1346,1.1346,1.1345,1.1345,25200000.0
2007-03-15 03:45:00,1.13358,1.13384,1.13306,1.13333,25200000.0
2007-03-15 03:46:00,1.1343,1.1343,1.1343,1.1343,12600000.0
2007-03-15 03:47:00,1.13367,1.13367,1.13336,1.13365,12600000.0
2007-03-15 03:48:00,1.13384,1.13384,1.13367,1.13367,4000000.0
2007-03-15 03:49:00,1.13408,1.13408,1.13316,1.13357,23800000.0
2007-03-15 03:51:00,1.13365,1.13413,1.13365,1.13394,19600000.0
2007-03-15 03:52:00,1.134,1.13431,1.13391,1.13401,31800000.0
2007-03-15 03:53:00,1.1346,1.1346,1.1346,1.1346,14200000.0
2007-03-15 03:54:00,1.13426,1.13426,1.13371,1.134,14200000.0
2007-03-15 03:55:00,1.13393,1.13452,1.13381,1.13452,13000000.0
2007-03-15 03:56:00,1.13377,1.13401,1.13356,1.13387,18000000.0
2007-03-15 03:57:00,1.13403,1.13403,1.13341,1.13355,16400000.0
2007-03-15 03:58:00,1.13323,1.13379,1.13323,1.13379,18000000.0
2007-03-15 03:59:00,1.13376,1.1342,1.13376,1.134,21000000.0
2007-03-15 04:00:00,1.13378,1.13422,1.13358,1.13386,24600000.0
2007-03-15 04:01:00,1.13389,1.13402,1.13389,1.13402,3200000.0
2007-03-15 04:02:00,1.1337,1.13417,1.13353,1.13353,20600000.0
2007-03-15 04:03:00,1.13334,1.13358,1.1332,1.1332,14200000.0
2007-03-15 04:04:00,1.13355,1.13375,1.1331,1.1331,11800000.0
2007-03-15 04:05:00,1.13298,1.13343,1.13298,1.13298,6200000.0
2007-03-15 04:06:00,1.13311,1.13357,1.13309,1.13352,19200000.0
2007-03-15 04:07:00,1.13281,1.13326,1.13281,1.13299,7400000.0
2007-03-15 04:08:00,1.13364,1.13364,1.13303,1.13327,11000000.0
2007-03-15 04:09:00,1.13343,1.13343,1.13305,1.13333,18200000.0
2007-03-15 04:11:00,1.13344,1.13373,1.13319,1.13354,16600000.0
2007-03-15 04:12:00,1.13362,1.13362,1.13345,1.13345,5000000.0
2007-03-15 04:13:00,1.1338,1.13383,1.1336,1.1336,8600000.0
2007-03-15 04:14:00,1.13366,1.13373,1.13351,1.13373,12200000.0
2007-03-15 04:15:00,1.13326,1.13357,1.13324,1.13357,7200000.0
2007-03-15 04:16:00,1.1345,1.1348,1.1345,1.1345,18000000.0
2007-03-15 04:17:00,1.13293,1.13339,1.13292,1.13292,18000000.0
2007-03-15 04:18:00,1.13318,1.1334,1.13317,1.13321,13000000.0
2007-03-15 04:19:00,1.13336,1.13339,1.13275,1.13295,5800000.0
2007-03-15 04:20:00,1.1328,1.13306,1.1328,1.13293,20800000.0
2007-03-15 04:21:00,1.13354,1.13354,1.13244,1.13292,20800000.0
2007-03-15 04:22:00,1.13278,1.1331,1.13278,1.13308,5800000.0
2007-03-15 04:23:00,1.13303,1.13352,1.13303,1.13304,23600000.0
2007-03-15 04:24:00,1.13301,1.1332,1.13256,1.1332,21000000.0
2007-03-15 04:25:00,1.13326,1.13339,1.13316,1.13316,5600000.0
2007-03-15 04:26:00,1.13323,1.13323,1.1332,1.1332,10600000.0
2007-03-15 04:27:00,1.1346,1.1346,1.1346,1.1346,17600000.0
2007-03-15 04:28:00,1.13359,1.13361,1.13342,1.13361,17600000.0
2007-03-15 04:29:00,1.13372,1.13377,1.13346,1.13377,16400000.0
2007-03-15 04:30:00,1.135,1.135,1.135,1.135,10400000.0
2007-03-15 04:31:00,1.13359,1.13398,1.13355,1.1338,10400000.0
2007-03-15 04:32:00,1.13345,1.13353,1.13334,1.13341,12400000.0
2007-03-15 04:33:00,1.13338,1.13374,1.13337,1.13354,9200000.0
2007-03-15 04:34:00,1.1345,1.1346,1.1345,1.1346,7600000.0
2007-03-15 04:35:00,1.13372,1.13388,1.13359,1.13359,7600000.0
2007-03-15 04:36:00,1.13357,1.13375,1.13357,1.13365,21000000.0
2007-03-15 04:37:00,1.13396,1.13417,1.13346,1.13417,10400000.0
2007-03-15 04:38:00,1.13386,1.13423,1.13381,1.13381,26800000.0
2007-03-15 04:39:00,1.13367,1.1342,1.13367,1.13379,17000000.0
2007-03-15 04:40:00,1.1339,1.13435,1.1339,1.13411,6800000.0
2007-03-15 04:41:00,1.1348,1.1349,1.1348,1.1349,15400000.0
2007-03-15 04:42:00,1.13425,1.13448,1.13417,1.13417,15400000.0
2007-03-15 04:43:00,1.13444,1.13452,1.13416,1.13416,10000000.0
2007-03-15 04:44:00,1.13434,1.1345,1.13384,1.13384,24400000.0
2007-03-15 04:45:00,1.135,1.135,1.135,1.135,13800000.0
2007-03-15 04:46:00,1.13384,1.13387,1.13341,1.13341,13800000.0
2007-03-15 04:47:00,1.1349,1.135,1.1349,1.135,18200000.0
2007-03-15 04:48:00,1.13378,1.1339,1.13362,1.13362,18200000.0
2007-03-15 04:49:00,1.13405,1.13423,1.1336,1.13423,8200000.0
2007-03-15 04:51:00,1.13424,1.1347,1.13417,1.13417,15200000.0
2007-03-15 04:53:00,1.1341,1.13437,1.13397,1.1342,11200000.0
2007-03-15 04:54:00,1.1348,1.1348,1.1348,1.1348,4000000.0
2007-03-15 04:55:00,1.1341,1.13415,1.1341,1.13415,4000000.0
2007-03-15 04:56:00,1.13405,1.13452,1.13399,1.13452,11400000.0
2007-03-15 04:57:00,1.1346,1.1346,1.1346,1.1346,10200000.0
2007-03-15 04:58:00,1.1345,1.1345,1.1345,1.1345,10200000.0
2007-03-15 04:59:00,1.13419,1.13446,1.13411,1.13436,10200000.0
2007-03-15 05:00:00,1.1344,1.1346,1.1344,1.1346,14000000.0
2007-03-15 05:01:00,1.1347,1.1347,1.1346,1.1346,14000000.0
2007-03-15 05:02:00,1.13409,1.13447,1.13409,1.13447,14000000.0
2007-03-15 05:03:00,1.13424,1.13424,1.1337,1.1337,9600000.0
2007-03-15 05:04:00,1.13363,1.13414,1.13345,1.13414,4000000.0
2007-03-15 05:05:00,1.134,1.13414,1.13366,1.13366,11800000.0
2007-03-15 05:06:00,1.13385,1.13405,1.1338,1.13401,12600000.0
2007-03-15 05:07:00,1.13412,1.13412,1.13378,1.13378,15200000.0
2007-03-15 05:08:00,1.13421,1.13436,1.13421,1.13436,3200000.0
2007-03-15 05:09:00,1.13438,1.13438,1.13428,1.13428,2600000.0
2007-03-15 05:11:00,1.13416,1.13433,1.13416,1.13433,3200000.0
2007-03-15 05:12:00,1.13418,1.13425,1.13367,1.13422,14000000.0
2007-03-15 05:13:00,1.13405,1.13405,1.13401,1.13401,3200000.0
2007-03-15 05:14:00,1.13385,1.1342,1.13385,1.13393,10400000.0
2007-03-15 05:15:00,1.13392,1.13425,1.13391,1.13391,5800000.0
2007-03-15 05:16:00,1.134,1.13428,1.134,1.13417,13000000.0
2007-03-15 05:17:00,1.13415,1.13437,1.13402,1.13432,8200000.0
2007-03-15 05:18:00,1.13417,1.13417,1.13412,1.13412,3200000.0
2007-03-15 05:19:00,1.13402,1.13444,1.13401,1.13408,23600000.0
2007-03-15 05:21:00,1.13404,1.1344,1.134,1.134,9800000.0
2007-03-15 05:22:00,1.1344,1.1344,1.1344,1.1344,11800000.0
2007-03-15 05:23:00,1.13428,1.13467,1.13404,1.13404,11800000.0
2007-03-15 05:24:00,1.1345,1.1345,1.1345,1.1345,3200000.0
2007-03-15 05:25:00,1.13415,1.13476,1.13415,1.13476,3200000.0
2007-03-15 05:26:00,1.13409,1.13462,1.13409,1.13462,9400000.0
2007-03-15 05:27:00,1.13448,1.13452,1.13448,1.13452,2600000.0
2007-03-15 05:28:00,1.13421,1.13438,1.1342,1.1342,8200000.0
2007-03-15 05:30:00,1.13434,1.13491,1.13434,1.13448,4600000.0
2007-03-15 05:31:00,1.1342,1.1342,1.1341,1.1341,13800000.0
2007-03-15 05:32:00,1.13464,1.13492,1.13429,1.13429,13800000.0
2007-03-15 05:33:00,1.13452,1.13472,1.13426,1.13426,15400000.0
2007-03-15 05:34:00,1.13408,1.13408,1.13382,1.13391,6200000.0
2007-03-15 05:35:00,1.13392,1.13424,1.1336,1.13424,20000000.0
2007-03-15 05:36:00,1.13416,1.13417,1.13403,1.13413,7600000.0
2007-03-15 05:37:00,1.13427,1.13447,1.13427,1.13447,10400000.0
2007-03-15 05:38:00,1.1342,1.1342,1.1342,1.1342,7200000.0
2007-03-15 05:39:00,1.13442,1.13442,1.13416,1.13438,7200000.0
2007-03-15 05:40:00,1.1343,1.1343,1.1343,1.1343,11800000.0
2007-03-15 05:41:00,1.13417,1.13439,1.13381,1.13416,11800000.0
2007-03-15 05:42:00,1.1344,1.1344,1.1344,1.1344,18600000.0
2007-03-15 05:43:00,1.1343,1.1345,1.1343,1.1345,18600000.0
2007-03-15 05:44:00,1.1344,1.1344,1.1344,1.1344,18600000.0
2007-03-15 05:45:00,1.13473,1.13476,1.13444,1.13476,18600000.0
2007-03-15 05:46:00,1.13463,1.13463,1.13436,1.13444,8400000.0
2007-03-15 05:47:00,1.13446,1.13471,1.1344,1.13447,18000000.0
2007-03-15 05:48:00,1.13461,1.13467,1.1345,1.1345,8600000.0
2007-03-15 05:49:00,1.1343,1.1343,1.1343,1.1343,17600000.0
2007-03-15 05:50:00,1.1342,1.1343,1.1342,1.1343,17600000.0
2007-03-15 05:51:00,1.1342,1.1342,1.1342,1.1342,17600000.0
2007-03-15 05:52:00,1.13453,1.13467,1.13447,1.13467,17600000.0
2007-03-15 05:53:00,1.13472,1.13484,1.13447,1.13447,15800000.0
2007-03-15 05:54:00,1.13462,1.13462,1.13425,1.13448,10200000.0
2007-03-15 05:55:00,1.13426,1.13427,1.13426,1.13427,2600000.0
2007-03-15 05:56:00,1.13462,1.13462,1.13377,1.13422,15400000.0
2007-03-15 05:57:00,1.134,1.134,1.134,1.134,17200000.0
2007-03-15 05:58:00,1.13407,1.13434,1.13381,1.13381,17200000.0
2007-03-15 05:59:00,1.13409,1.13409,1.13367,1.13367,8000000.0
2007-03-15 06:00:00,1.13383,1.13448,1.13369,1.13448,24400000.0
2007-03-15 06:01:00,1.13403,1.13433,1.13392,1.13407,24600000.0
2007-03-15 06:02:00,1.13419,1.13428,1.13407,1.13428,20400000.0
2007-03-15 06:03:00,1.13447,1.13447,1.13407,1.13439,13000000.0
2007-03-15 06:04:00,1.13416,1.13464,1.13406,1.13415,15200000.0
2007-03-15 06:05:00,1.13425,1.13433,1.13403,1.13403,15400000.0
2007-03-15 06:07:00,1.13413,1.1345,1.13379,1.13434,11000000.0
2007-03-15 06:08:00,1.13399,1.13431,1.13399,1.13413,9600000.0
2007-03-15 06:09:00,1.13392,1.13408,1.13392,1.13408,2000000.0
2007-03-15 06:10:00,1.13404,1.13404,1.13374,1.13387,9000000.0
2007-03-15 06:11:00,1.13408,1.13418,1.13384,1.13384,15400000.0
2007-03-15 06:12:00,1.1331,1.1335,1.1331,1.1332,10200000.0
2007-03-15 06:13:00,1.1333,1.1336,1.1331,1.1334,10200000.0
2007-03-15 06:14:00,1.1333,1.1339,1.1333,1.1338,10200000.0
2007-03-15 06:15:00,1.1339,1.1339,1.1338,1.1338,10200000.0
2007-03-15 06:16:00,1.1337,1.1337,1.1335,1.1335,10200000.0
2007-03-15 06:17:00,1.13364,1.13419,1.13364,1.13419,10200000.0
2007-03-15 06:18:00,1.1336,1.1336,1.1336,1.1336,14600000.0
2007-03-15 06:19:00,1.13431,1.13431,1.13396,1.13405,14600000.0
2007-03-15 06:21:00,1.134,1.13421,1.1338,1.13394,22200000.0
2007-03-15 06:22:00,1.1337,1.1337,1.1336,1.1336,8000000.0
2007-03-15 06:23:00,1.1335,1.1335,1.1335,1.1335,8000000.0
2007-03-15 06:24:00,1.1334,1.1334,1.1332,1.1334,8000000.0
2007-03-15 06:25:00,1.13404,1.13432,1.13382,1.13382,8000000.0
2007-03-15 06:26:00,1.13395,1.13426,1.13395,1.13402,17600000.0
2007-03-15 06:27:00,1.13374,1.13393,1.13347,1.13347,5000000.0
2007-03-15 06:28:00,1.1336,1.1339,1.1336,1.1339,2600000.0
2007-03-15 06:29:00,1.1333,1.1334,1.1333,1.1334,19600000.0
2007-03-15 06:30:00,1.1333,1.1342,1.1333,1.134,19600000.0
2007-03-15 06:31:00,1.13369,1.13394,1.13349,1.13356,19600000.0
2007-03-15 06:32:00,1.13384,1.13384,1.13353,1.13358,14600000.0
2007-03-15 06:33:00,1.13365,1.13426,1.13365,1.13426,11200000.0
2007-03-15 06:34:00,1.13367,1.13431,1.13367,1.13373,10800000.0
2007-03-15 06:35:00,1.13359,1.13375,1.13338,1.13344,10800000.0
2007-03-15 06:36:00,1.13418,1.13418,1.13367,1.13371,9000000.0
2007-03-15 06:37:00,1.13396,1.13396,1.13354,1.13372,6800000.0
2007-03-15 06:38:00,1.13383,1.13395,1.13351,1.13395,10800000.0
2007-03-15 06:39:00,1.13373,1.13389,1.13373,1.13389,4000000.0
2007-03-15 06:40:00,1.13425,1.13425,1.13345,1.13371,12000000.0
2007-03-15 06:41:00,1.13381,1.13406,1.13332,1.13394,13400000.0
2007-03-15 06:42:00,1.13372,1.13404,1.13372,1.13404,11000000.0
2007-03-15 06:43:00,1.13426,1.13426,1.13374,1.13408,20400000.0
2007-03-15 06:44:00,1.13395,1.13426,1.13385,1.13385,8200000.0
2007-03-15 06:45:00,1.1345,1.1345,1.1343,1.1343,13800000.0
2007-03-15 06:46:00,1.13405,1.13405,1.13323,1.13323,13800000.0
2007-03-15 06:47:00,1.1344,1.1344,1.1344,1.1344,25600000.0
2007-03-15 06:48:00,1.1345,1.1345,1.1345,1.1345,25600000.0
2007-03-15 06:49:00,1.1346,1.1347,1.1344,1.1346,25600000.0
2007-03-15 06:50:00,1.13385,1.134,1.13366,1.13387,25600000.0
2007-03-15 06:51:00,1.13394,1.13394,1.13365,1.13367,10000000.0
2007-03-15 06:52:00,1.13373,1.13389,1.13339,1.13361,24400000.0
2007-03-15 06:53:00,1.13362,1.13362,1.13321,1.13326,15400000.0
2007-03-15 06:54:00,1.13336,1.1336,1.13325,1.13343,13000000.0
2007-03-15 06:55:00,1.13337,1.1334,1.13312,1.13332,10600000.0
2007-03-15 06:56:00,1.1339,1.1341,1.1338,1.134,7200000.0
2007-03-15 06:57:00,1.1343,1.1343,1.1341,1.1343,7200000.0
2007-03-15 06:58:00,1.1341,1.1341,1.134,1.134,7200000.0
2007-03-15 06:59:00,1.1341,1.1343,1.1341,1.1342,7200000.0
2007-03-15 07:00:00,1.13322,1.13333,1.13322,1.13325,7200000.0
2007-03-15 07:01:00,1.13356,1.13361,1.1332,1.1332,9200000.0
2007-03-15 07:02:00,1.13294,1.13358,1.13294,1.13358,8400000.0
2007-03-15 07:03:00,1.1329,1.1334,1.1328,1.1334,11800000.0
2007-03-15 07:04:00,1.13346,1.13387,1.13313,1.13322,11800000.0
2007-03-15 07:05:00,1.1335,1.1335,1.1335,1.1335,18200000.0
2007-03-15 07:06:00,1.13358,1.13358,1.13311,1.13311,18200000.0
2007-03-15 07:07:00,1.13303,1.13356,1.13303,1.13337,15600000.0
2007-03-15 07:08:00,1.13331,1.13362,1.13325,1.13362,20000000.0
2007-03-15 07:10:00,1.1336,1.1336,1.13317,1.13317,12400000.0
2007-03-15 07:11:00,1.1332,1.13325,1.13281,1.13281,20600000.0
2007-03-15 07:12:00,1.13278,1.13327,1.13266,1.13327,15600000.0
2007-03-15 07:13:00,1.13305,1.13321,1.13277,1.13279,19200000.0
2007-03-15 07:14:00,1.1332,1.13356,1.13295,1.13356,22000000.0
2007-03-15 07:15:00,1.13335,1.13355,1.13315,1.13338,25600000.0
2007-03-15 07:16:00,1.13333,1.13364,1.13309,1.13351,11600000.0
2007-03-15 07:17:00,1.1331,1.13318,1.1331,1.13318,3200000.0
2007-03-15 07:18:00,1.13329,1.13353,1.13306,1.13351,9800000.0
2007-03-15 07:19:00,1.13336,1.13351,1.13336,1.13351,2000000.0
2007-03-15 07:20:00,1.1335,1.1335,1.1335,1.1335,3600000.0
2007-03-15 07:21:00,1.1336,1.1336,1.1336,1.1336,3600000.0
2007-03-15 07:22:00,1.13335,1.13344,1.1332,1.13344,3600000.0
2007-03-15 07:23:00,1.13316,1.13317,1.13289,1.13289,11400000.0
2007-03-15 07:24:00,1.13298,1.13322,1.13298,1.13305,15200000.0
2007-03-15 07:25:00,1.13289,1.13301,1.13271,1.13293,25800000.0
2007-03-15 07:26:00,1.13352,1.13352,1.13272,1.13294,22400000.0
2007-03-15 07:27:00,1.13283,1.13299,1.13269,1.13299,4200000.0
2007-03-15 07:28:00,1.13301,1.13301,1.13222,1.13245,14000000.0
2007-03-15 07:29:00,1.13268,1.13294,1.13268,1.13294,3200000.0
2007-03-15 07:30:00,1.13321,1.13391,1.13314,1.13352,15400000.0
2007-03-15 07:31:00,1.13366,1.13366,1.13318,1.13362,11600000.0
2007-03-15 07:33:00,1.13368,1.1339,1.1334,1.13346,14000000.0
2007-03-15 07:34:00,1.13336,1.13346,1.13322,1.13339,17800000.0
2007-03-15 07:35:00,1.1335,1.13367,1.13322,1.13322,24800000.0
2007-03-15 07:36:00,1.13374,1.13407,1.13359,1.13381,17600000.0
2007-03-15 07:37:00,1.13378,1.13378,1.13306,1.13306,12400000.0
2007-03-15 07:38:00,1.13349,1.13381,1.13318,1.13358,7400000.0
2007-03-15 07:39:00,1.13394,1.13472,1.13384,1.13395,8200000.0
2007-03-15 07:40:00,1.13378,1.13432,1.13356,1.13356,9000000.0
2007-03-15 07:41:00,1.13417,1.13433,1.13399,1.13408,12400000.0
2007-03-15 07:42:00,1.13402,1.13427,1.13393,1.13412,23400000.0
2007-03-15 07:43:00,1.1334,1.1334,1.133,1.133,12800000.0
2007-03-15 07:44:00,1.13391,1.13401,1.13391,1.134,12800000.0
2007-03-15 07:45:00,1.13398,1.13431,1.1339,1.13399,16000000.0
2007-03-15 07:46:00,1.13407,1.13407,1.13403,1.13403,4200000.0
2007-03-15 07:47:00,1.13399,1.13417,1.13388,1.13403,8000000.0
2007-03-15 07:48:00,1.13395,1.13396,1.13379,1.13379,5800000.0
2007-03-15 07:49:00,1.13418,1.13436,1.1337,1.13394,18000000.0
2007-03-15 07:50:00,1.13388,1.13434,1.13382,1.13382,13000000.0
2007-03-15 07:51:00,1.13432,1.13432,1.13395,1.13404,12200000.0
2007-03-15 07:52:00,1.13384,1.13426,1.13368,1.13426,14200000.0
2007-03-15 07:53:00,1.13406,1.13448,1.13406,1.13409,20000000.0
2007-03-15 07:54:00,1.13412,1.13459,1.13391,1.13409,16200000.0
2007-03-15 07:55:00,1.13378,1.13378,1.13345,1.13345,9800000.0
2007-03-15 07:56:00,1.1338,1.1338,1.13324,1.1336,7800000.0
2007-03-15 07:57:00,1.13347,1.13389,1.13347,1.13382,21600000.0
2007-03-15 07:58:00,1.13366,1.13378,1.13328,1.13363,9800000.0
2007-03-15 07:59:00,1.13399,1.13409,1.13373,1.13394,17200000.0
2007-03-15 08:00:00,1.1336,1.1336,1.13338,1.13342,13000000.0
2007-03-15 08:01:00,1.13263,1.133,1.13244,1.133,19800000.0
2007-03-15 08:02:00,1.13275,1.13315,1.13275,1.13291,12200000.0
2007-03-15 08:03:00,1.13332,1.13332,1.13216,1.13267,17200000.0
2007-03-15 08:04:00,1.13277,1.13315,1.13269,1.13303,8600000.0
2007-03-15 08:05:00,1.13318,1.13318,1.1326,1.13305,9600000.0
2007-03-15 08:06:00,1.13338,1.13338,1.13288,1.13319,13200000.0
2007-03-15 08:07:00,1.13337,1.13342,1.13295,1.13342,32400000.0
2007-03-15 08:08:00,1.13334,1.1335,1.13325,1.1335,5800000.0
2007-03-15 08:09:00,1.1332,1.1333,1.1332,1.1333,4800000.0
2007-03-15 08:10:00,1.1335,1.1335,1.1332,1.1332,4800000.0
2007-03-15 08:11:00,1.13284,1.13311,1.13284,1.13311,4800000.0
2007-03-15 08:12:00,1.13307,1.13307,1.13288,1.13292,10400000.0
2007-03-15 08:13:00,1.13286,1.13316,1.13286,1.13313,15000000.0
2007-03-15 08:14:00,1.13278,1.1331,1.13247,1.13284,22200000.0
2007-03-15 08:15:00,1.13262,1.13327,1.13262,1.13291,10400000.0
2007-03-15 08:16:00,1.1329,1.13338,1.1329,1.13306,17200000.0
2007-03-15 08:17:00,1.1338,1.1338,1.1336,1.1336,13200000.0
2007-03-15 08:18:00,1.13349,1.13349,1.13279,1.13316,13200000.0
2007-03-15 08:19:00,1.1327,1.13316,1.1327,1.13294,9000000.0
2007-03-15 08:20:00,1.13308,1.13331,1.13288,1.13305,15400000.0
2007-03-15 08:21:00,1.13318,1.13318,1.13222,1.13295,18600000.0
2007-03-15 08:22:00,1.13304,1.13316,1.13268,1.13316,8200000.0
2007-03-15 08:23:00,1.13297,1.13322,1.13297,1.13304,14000000.0
2007-03-15 08:24:00,1.1331,1.1331,1.133,1.133,16400000.0
2007-03-15 08:25:00,1.13353,1.13353,1.13302,1.13302,16400000.0
2007-03-15 08:26:00,1.13303,1.13322,1.13297,1.13297,6200000.0
2007-03-15 08:27:00,1.13304,1.13332,1.13288,1.13297,9200000.0
2007-03-15 08:28:00,1.13292,1.13292,1.13256,1.13256,10800000.0
2007-03-15 08:29:00,1.13282,1.13341,1.13282,1.13341,2600000.0
2007-03-15 08:30:00,1.13346,1.13383,1.13319,1.13319,6200000.0
2007-03-15 08:31:00,1.13317,1.1335,1.13311,1.13322,14200000.0
2007-03-15 08:32:00,1.1338,1.1338,1.1337,1.1337,4000000.0
2007-03-15 08:33:00,1.1338,1.1348,1.1338,1.1341,4000000.0
2007-03-15 08:34:00,1.1346,1.1351,1.1342,1.1351,4000000.0
2007-03-15 08:35:00,1.1352,1.1352,1.1349,1.1349,4000000.0
2007-03-15 08:36:00,1.13353,1.13353,1.13312,1.13312,4000000.0
2007-03-15 08:37:00,1.13312,1.13312,1.13297,1.13311,5600000.0
2007-03-15 08:38:00,1.13269,1.13324,1.13256,1.13309,11000000.0
2007-03-15 08:39:00,1.13292,1.13315,1.13273,1.13273,18000000.0
2007-03-15 08:40:00,1.13295,1.13297,1.13287,1.13287,4600000.0
2007-03-15 08:41:00,1.13306,1.13324,1.13287,1.13324,32400000.0
2007-03-15 08:42:00,1.13315,1.13345,1.13276,1.13324,29000000.0
2007-03-15 08:43:00,1.1329,1.13325,1.13279,1.13291,21600000.0
2007-03-15 08:44:00,1.13275,1.13329,1.13254,1.13329,9200000.0
2007-03-15 08:45:00,1.13285,1.13316,1.13247,1.13264,14400000.0
2007-03-15 08:46:00,1.13295,1.13295,1.13281,1.13289,11600000.0
2007-03-15 08:47:00,1.13253,1.13253,1.13216,1.13216,12400000.0
2007-03-15 08:48:00,1.13272,1.1334,1.13262,1.13262,16200000.0
2007-03-15 08:49:00,1.13261,1.13268,1.13245,1.13258,10800000.0
2007-03-15 08:50:00,1.13252,1.13299,1.13237,1.13299,18400000.0
2007-03-15 08:51:00,1.1348,1.1349,1.1348,1.1349,12200000.0
2007-03-15 08:52:00,1.13247,1.13288,1.13246,1.13288,12200000.0
2007-03-15 08:53:00,1.13281,1.13301,1.1325,1.13278,12000000.0
2007-03-15 08:54:00,1.13273,1.13274,1.13238,1.13238,10600000.0
2007-03-15 08:56:00,1.13277,1.13313,1.13277,1.13283,8600000.0
2007-03-15 08:57:00,1.13288,1.13339,1.1328,1.13314,14000000.0
2007-03-15 08:58:00,1.1352,1.1353,1.1348,1.1348,13800000.0
2007-03-15 08:59:00,1.13256,1.13309,1.13256,1.13283,13800000.0
2007-03-15 09:00:00,1.13266,1.13294,1.13259,1.13294,11800000.0
2007-03-15 09:01:00,1.13254,1.13265,1.13249,1.13265,14600000.0
2007-03-15 09:02:00,1.13291,1.13343,1.13282,1.13315,20800000.0
2007-03-15 09:03:00,1.13291,1.13323,1.13291,1.1331,4200000.0
2007-03-15 09:04:00,1.13284,1.13315,1.13277,1.13297,12800000.0
2007-03-15 09:05:00,1.13266,1.13308,1.13266,1.13305,21600000.0
2007-03-15 09:06:00,1.13307,1.13334,1.13279,1.13314,10200000.0
2007-03-15 09:07:00,1.13273,1.13327,1.13267,1.13274,17200000.0
2007-03-15 09:08:00,1.13267,1.13297,1.13242,1.13278,13000000.0
2007-03-15 09:09:00,1.13295,1.133,1.13287,1.133,10600000.0
2007-03-15 09:10:00,1.13256,1.13292,1.13256,1.13292,6400000.0
2007-03-15 09:11:00,1.13274,1.13316,1.13273,1.13273,11200000.0
2007-03-15 09:12:00,1.13305,1.13336,1.13269,1.13336,9000000.0
2007-03-15 09:13:00,1.13309,1.13317,1.1326,1.1326,14000000.0
2007-03-15 09:14:00,1.13263,1.13286,1.13262,1.13283,7400000.0
2007-03-15 09:15:00,1.13287,1.13345,1.13287,1.13293,13000000.0
2007-03-15 09:16:00,1.13297,1.133,1.13271,1.13299,13200000.0
2007-03-15 09:17:00,1.13333,1.13339,1.13313,1.13313,12200000.0
2007-03-15 09:18:00,1.13328,1.13344,1.1331,1.1331,13400000.0
2007-03-15 09:19:00,1.13267,1.13331,1.13267,1.13298,22600000.0
2007-03-15 09:20:00,1.13301,1.13329,1.13301,1.13328,6200000.0
2007-03-15 09:21:00,1.13306,1.13307,1.13287,1.13287,16200000.0
2007-03-15 09:22:00,1.1348,1.1348,1.1346,1.1348,11400000.0
2007-03-15 09:23:00,1.13308,1.13328,1.13285,1.13293,11400000.0
2007-03-15 09:24:00,1.13293,1.13335,1.13241,1.13325,17400000.0
2007-03-15 09:25:00,1.1346,1.1347,1.1344,1.1347,13400000.0
2007-03-15 09:26:00,1.1329,1.13307,1.13287,1.13298,13400000.0
2007-03-15 09:27:00,1.13297,1.13297,1.13235,1.13235,17800000.0
2007-03-15 09:28:00,1.13272,1.13291,1.13272,1.13277,8200000.0
2007-03-15 09:29:00,1.13293,1.13332,1.13293,1.13332,9000000.0
2007-03-15 09:30:00,1.13339,1.1335,1.13327,1.13327,4800000.0
2007-03-15 09:31:00,1.13306,1.13353,1.13306,1.13314,24400000.0
2007-03-15 09:32:00,1.13373,1.13373,1.13341,1.13353,15600000.0
2007-03-15 09:33:00,1.13337,1.13365,1.1333,1.13334,12200000.0
2007-03-15 09:34:00,1.13416,1.13436,1.13411,1.13417,13000000.0
2007-03-15 09:35:00,1.1343,1.13481,1.1343,1.13441,7400000.0
2007-03-15 09:36:00,1.13461,1.13461,1.1345,1.1345,2600000.0
2007-03-15 09:37:00,1.13452,1.13486,1.13448,1.13486,13200000.0
2007-03-15 09:38:00,1.13462,1.13527,1.13458,1.13458,20400000.0
2007-03-15 09:39:00,1.13455,1.13483,1.13455,1.13477,8800000.0
2007-03-15 09:40:00,1.13483,1.13507,1.13478,1.13479,11800000.0
2007-03-15 09:41:00,1.13434,1.13527,1.13434,1.13527,8000000.0
2007-03-15 09:42:00,1.13521,1.13521,1.13454,1.13481,10800000.0
2007-03-15 09:43:00,1.13475,1.13507,1.1346,1.13486,20000000.0
2007-03-15 09:44:00,1.13483,1.13485,1.13459,1.13471,28400000.0
2007-03-15 09:45:00,1.1352,1.13528,1.13474,1.13496,18000000.0
2007-03-15 09:46:00,1.13516,1.13516,1.13465,1.13498,10000000.0
2007-03-15 09:47:00,1.13456,1.13489,1.13435,1.13435,14800000.0
2007-03-15 09:48:00,1.13472,1.13515,1.13437,1.13515,20200000.0
2007-03-15 09:49:00,1.13479,1.13493,1.13477,1.13477,15600000.0
2007-03-15 09:50:00,1.13493,1.13493,1.13457,1.13457,18800000.0
2007-03-15 09:51:00,1.13435,1.13454,1.13435,1.13445,3600000.0
2007-03-15 09:52:00,1.13457,1.13508,1.13454,1.13492,14400000.0
2007-03-15 09:53:00,1.13441,1.13464,1.13423,1.13453,17000000.0
2007-03-15 09:54:00,1.13503,1.13518,1.13472,1.13493,17800000.0
2007-03-15 09:56:00,1.13451,1.13451,1.13414,1.13414,12600000.0
2007-03-15 09:57:00,1.13433,1.13492,1.13424,1.13487,20600000.0
2007-03-15 09:58:00,1.13461,1.135,1.13456,1.13456,32200000.0
2007-03-15 09:59:00,1.13472,1.135,1.1345,1.13487,14200000.0
2007-03-15 10:00:00,1.13483,1.13533,1.13478,1.13509,21800000.0
2007-03-15 10:01:00,1.13518,1.13559,1.1351,1.1351,9400000.0
2007-03-15 10:02:00,1.13551,1.13559,1.13508,1.13508,8400000.0
2007-03-15 10:03:00,1.13496,1.13531,1.13486,1.13526,11200000.0
2007-03-15 10:04:00,1.13513,1.13536,1.13482,1.13482,16400000.0
2007-03-15 10:05:00,1.13492,1.13522,1.13484,1.13505,22400000.0
2007-03-15 10:06:00,1.135,1.13543,1.13497,1.13497,16400000.0
2007-03-15 10:07:00,1.13519,1.13519,1.13469,1.13469,8400000.0
2007-03-15 10:08:00,1.13481,1.13506,1.13458,1.13486,9600000.0
2007-03-15 10:09:00,1.1348,1.13487,1.1347,1.13487,13200000.0
2007-03-15 10:10:00,1.13481,1.13525,1.13481,1.1351,16800000.0
2007-03-15 10:11:00,1.1349,1.13507,1.13462,1.13485,14200000.0
2007-03-15 10:12:00,1.13479,1.13479,1.13434,1.13446,68400000.0
2007-03-15 10:13:00,1.13467,1.13467,1.13433,1.13464,16000000.0
2007-03-15 10:14:00,1.13448,1.13459,1.13418,1.1343,22600000.0
2007-03-15 10:15:00,1.13452,1.13479,1.13432,1.13445,11600000.0
2007-03-15 10:16:00,1.13402,1.1345,1.13402,1.1345,11800000.0
2007-03-15 10:17:00,1.13461,1.13461,1.13455,1.1346,3600000.0
2007-03-15 10:18:00,1.13482,1.13482,1.13431,1.13436,8400000.0
2007-03-15 10:19:00,1.13446,1.13494,1.13427,1.13494,11800000.0
2007-03-15 10:20:00,1.13472,1.13519,1.13462,1.13519,16000000.0
2007-03-15 10:21:00,1.13474,1.13474,1.13443,1.13443,8200000.0
2007-03-15 10:22:00,1.13438,1.13485,1.13438,1.13485,3200000.0
2007-03-15 10:23:00,1.13447,1.13447,1.13412,1.13431,15600000.0
2007-03-15 10:24:00,1.13443,1.13469,1.13408,1.13423,6400000.0
2007-03-15 10:25:00,1.13431,1.13464,1.13404,1.13404,8800000.0
2007-03-15 10:26:00,1.13451,1.13451,1.13421,1.13424,24200000.0
2007-03-15 10:27:00,1.13414,1.13441,1.13405,1.13441,20600000.0
2007-03-15 10:28:00,1.13439,1.13456,1.13418,1.13425,21000000.0
2007-03-15 10:29:00,1.134,1.134,1.13347,1.13376,10200000.0
2007-03-15 10:30:00,1.13382,1.13433,1.13373,1.13433,14600000.0
2007-03-15 10:31:00,1.13424,1.13424,1.13411,1.13411,2600000.0
2007-03-15 10:32:00,1.13412,1.13445,1.13394,1.13434,15200000.0
2007-03-15 10:33:00,1.1339,1.1339,1.13343,1.13387,18400000.0
2007-03-15 10:34:00,1.1337,1.13394,1.1337,1.13394,2600000.0
2007-03-15 10:35:00,1.13366,1.13401,1.13366,1.13373,11600000.0
2007-03-15 10:36:00,1.1337,1.13402,1.13367,1.13374,10000000.0
2007-03-15 10:37:00,1.1341,1.13492,1.13406,1.1342,26600000.0
2007-03-15 10:38:00,1.13413,1.13426,1.13387,1.13421,9600000.0
2007-03-15 10:39:00,1.13397,1.13443,1.13382,1.13417,10400000.0
2007-03-15 10:40:00,1.13381,1.13407,1.13361,1.13387,14600000.0
2007-03-15 10:41:00,1.13391,1.13421,1.13371,1.13405,18600000.0
2007-03-15 10:42:00,1.13395,1.13433,1.13381,1.13393,27000000.0
2007-03-15 10:43:00,1.13376,1.13426,1.13376,1.13402,30600000.0
2007-03-15 10:44:00,1.13428,1.13471,1.13427,1.13449,10000000.0
2007-03-15 10:45:00,1.13468,1.13468,1.13447,1.13464,8000000.0
2007-03-15 10:46:00,1.1347,1.1349,1.13453,1.13489,26600000.0
2007-03-15 10:47:00,1.13448,1.13484,1.1344,1.1344,7600000.0
2007-03-15 10:48:00,1.13479,1.13507,1.13479,1.13507,16000000.0
2007-03-15 10:49:00,1.13437,1.13455,1.13415,1.13455,21800000.0
2007-03-15 10:50:00,1.13496,1.13496,1.13458,1.13474,8200000.0
2007-03-15 10:51:00,1.13438,1.13473,1.13436,1.13473,9000000.0
2007-03-15 10:52:00,1.13436,1.13451,1.13409,1.13439,12000000.0
2007-03-15 10:53:00,1.13442,1.13467,1.13421,1.13442,12800000.0
2007-03-15 10:54:00,1.13424,1.13465,1.13424,1.13439,21400000.0
2007-03-15 10:55:00,1.1358,1.1359,1.1356,1.1359,31000000.0
2007-03-15 10:56:00,1.13422,1.13449,1.13413,1.13449,31000000.0
2007-03-15 10:57:00,1.13431,1.13463,1.13421,1.13463,20400000.0
2007-03-15 10:58:00,1.13486,1.13488,1.13458,1.13459,13000000.0
2007-03-15 10:59:00,1.13466,1.13502,1.13462,1.13485,15200000.0
2007-03-15 11:00:00,1.13472,1.13519,1.13466,1.13519,20400000.0
2007-03-15 11:01:00,1.13514,1.13545,1.13477,1.13491,9800000.0
2007-03-15 11:02:00,1.1348,1.13535,1.1348,1.1352,18600000.0
2007-03-15 11:03:00,1.13492,1.13526,1.13492,1.13507,25600000.0
2007-03-15 11:04:00,1.13516,1.1353,1.13495,1.13498,25200000.0
2007-03-15 11:05:00,1.13475,1.13475,1.13458,1.1346,8400000.0
2007-03-15 11:06:00,1.13463,1.13489,1.13452,1.13477,10000000.0
2007-03-15 11:07:00,1.1348,1.1348,1.13442,1.13461,16800000.0
2007-03-15 11:08:00,1.13485,1.13522,1.13459,1.13475,11000000.0
2007-03-15 11:09:00,1.13502,1.13535,1.13481,1.13535,8400000.0
2007-03-15 11:10:00,1.13527,1.13541,1.13509,1.13528,21800000.0
2007-03-15 11:11:00,1.13494,1.13531,1.13484,1.13495,10000000.0
2007-03-15 11:12:00,1.13496,1.13512,1.13461,1.13484,25000000.0
2007-03-15 11:13:00,1.13487,1.13534,1.13478,1.13478,10400000.0
2007-03-15 11:14:00,1.13526,1.13526,1.13486,1.13495,23200000.0
2007-03-15 11:15:00,1.1349,1.13513,1.13476,1.13489,22800000.0
2007-03-15 11:16:00,1.13487,1.13497,1.13444,1.13444,10800000.0
2007-03-15 11:17:00,1.13475,1.13475,1.13422,1.13462,9000000.0
2007-03-15 11:18:00,1.13473,1.13515,1.13473,1.13487,21400000.0
2007-03-15 11:19:00,1.13537,1.13537,1.13491,1.13511,19800000.0
2007-03-15 11:20:00,1.13524,1.13535,1.13492,1.13501,10200000.0
2007-03-15 11:21:00,1.13536,1.13536,1.13495,1.13495,7400000.0
2007-03-15 11:22:00,1.13487,1.13505,1.13471,1.13471,15400000.0
2007-03-15 11:23:00,1.13491,1.13513,1.13464,1.13464,17200000.0
2007-03-15 11:24:00,1.1349,1.13548,1.1349,1.13548,17000000.0
2007-03-15 11:25:00,1.13586,1.1363,1.13564,1.13585,12800000.0
2007-03-15 11:26:00,1.13554,1.13563,1.13527,1.13527,9200000.0
2007-03-15 11:27:00,1.13512,1.1355,1.13494,1.13519,16400000.0
2007-03-15 11:28:00,1.13543,1.13543,1.13491,1.13508,11200000.0
2007-03-15 11:29:00,1.13539,1.13591,1.13539,1.13568,14400000.0
2007-03-15 11:30:00,1.13621,1.13649,1.13597,1.13608,8000000.0
2007-03-15 11:31:00,1.13616,1.13638,1.13568,1.13624,11200000.0
2007-03-15 11:32:00,1.13631,1.13631,1.13541,1.13543,18400000.0
2007-03-15 11:33:00,1.13526,1.13579,1.13506,1.13579,25400000.0
2007-03-15 11:34:00,1.13605,1.13614,1.136,1.13614,15400000.0
2007-03-15 11:35:00,1.13616,1.13652,1.13612,1.13612,17400000.0
2007-03-15 11:36:00,1.13607,1.13617,1.13569,1.13569,12200000.0
2007-03-15 11:37:00,1.13622,1.13622,1.13575,1.13575,20200000.0
2007-03-15 11:38:00,1.13549,1.13586,1.13521,1.13555,22200000.0
2007-03-15 11:39:00,1.13523,1.13545,1.13484,1.13524,12400000.0
2007-03-15 11:40:00,1.13527,1.13527,1.13509,1.13521,7600000.0
2007-03-15 11:41:00,1.13505,1.13542,1.13496,1.13542,18800000.0
2007-03-15 11:42:00,1.13526,1.13591,1.13512,1.13591,10800000.0
2007-03-15 11:43:00,1.13548,1.13603,1.13548,1.13577,22800000.0
2007-03-15 11:44:00,1.13578,1.13578,1.13525,1.13541,11600000.0
2007-03-15 11:45:00,1.13516,1.13606,1.13516,1.1354,35000000.0
2007-03-15 11:46:00,1.1355,1.1356,1.1355,1.1356,14200000.0
2007-03-15 11:47:00,1.13533,1.13562,1.13508,1.13559,14200000.0
2007-03-15 11:48:00,1.13564,1.13586,1.1354,1.1354,15000000.0
2007-03-15 11:49:00,1.1359,1.1359,1.13528,1.13534,10000000.0
2007-03-15 11:50:00,1.13531,1.13545,1.13502,1.13508,10800000.0
2007-03-15 11:51:00,1.13504,1.13551,1.13492,1.13551,9800000.0
2007-03-15 11:52:00,1.13532,1.13532,1.13467,1.13488,31600000.0
2007-03-15 11:53:00,1.1347,1.1353,1.13458,1.1353,11400000.0
2007-03-15 11:54:00,1.13528,1.1357,1.13525,1.13525,13000000.0
2007-03-15 11:55:00,1.1356,1.1356,1.1356,1.1356,23600000.0
2007-03-15 11:56:00,1.13563,1.13569,1.13507,1.13524,23600000.0
2007-03-15 11:57:00,1.13536,1.13546,1.13521,1.13541,14600000.0
2007-03-15 11:58:00,1.1355,1.13572,1.13543,1.13552,20200000.0
2007-03-15 11:59:00,1.13558,1.13591,1.13548,1.13565,23000000.0
2007-03-15 12:00:00,1.13572,1.13577,1.13535,1.13535,12200000.0
2007-03-15 12:01:00,1.13525,1.13525,1.13491,1.13507,11000000.0
2007-03-15 12:02:00,1.13517,1.13545,1.13516,1.1352,16200000.0
2007-03-15 12:03:00,1.13519,1.13542,1.13503,1.13539,18400000.0
2007-03-15 12:04:00,1.13535,1.13542,1.13511,1.13542,7600000.0
2007-03-15 12:05:00,1.1359,1.136,1.1359,1.136,9000000.0
2007-03-15 12:06:00,1.13525,1.13557,1.13525,1.13535,9000000.0
2007-03-15 12:07:00,1.1357,1.13589,1.13534,1.13589,21600000.0
2007-03-15 12:08:00,1.13596,1.13599,1.1356,1.13566,16000000.0
2007-03-15 12:09:00,1.13547,1.13602,1.13547,1.13591,12000000.0
2007-03-15 12:10:00,1.13601,1.13626,1.13592,1.13616,12400000.0
2007-03-15 12:11:00,1.13596,1.13639,1.13596,1.13605,9400000.0
2007-03-15 12:12:00,1.13582,1.13619,1.13582,1.13593,20000000.0
2007-03-15 12:13:00,1.13585,1.13612,1.13585,1.136,19400000.0
2007-03-15 12:14:00,1.13575,1.13596,1.13567,1.13567,7400000.0
2007-03-15 12:15:00,1.13568,1.13588,1.13561,1.13563,9200000.0
2007-03-15 12:16:00,1.13579,1.13628,1.13541,1.13544,11400000.0
2007-03-15 12:17:00,1.13554,1.1358,1.13516,1.13528,17400000.0
2007-03-15 12:18:00,1.13548,1.13568,1.13527,1.13527,12200000.0
2007-03-15 12:19:00,1.13547,1.13577,1.13547,1.13569,23000000.0
2007-03-15 12:20:00,1.13546,1.13581,1.13538,1.13581,7600000.0
2007-03-15 12:21:00,1.13559,1.1357,1.13558,1.1357,7600000.0
2007-03-15 12:22:00,1.13551,1.13573,1.13551,1.13555,20400000.0
2007-03-15 12:23:00,1.13606,1.13606,1.13547,1.13574,16600000.0
2007-03-15 12:24:00,1.13536,1.13536,1.13488,1.13491,18600000.0
2007-03-15 12:25:00,1.13531,1.13559,1.13507,1.13507,18600000.0
2007-03-15 12:26:00,1.1354,1.13559,1.13512,1.1353,9800000.0
2007-03-15 12:27:00,1.1351,1.13517,1.13494,1.13494,12000000.0
2007-03-15 12:28:00,1.13502,1.13502,1.13461,1.13461,27000000.0
2007-03-15 12:29:00,1.13441,1.1351,1.13433,1.1351,11800000.0
2007-03-15 12:30:00,1.13492,1.13557,1.1348,1.13499,13800000.0
2007-03-15 12:31:00,1.13524,1.13527,1.13513,1.13527,18200000.0
2007-03-15 12:32:00,1.13529,1.13554,1.13507,1.13533,16200000.0
2007-03-15 12:33:00,1.13527,1.13527,1.13488,1.13503,9200000.0
2007-03-15 12:34:00,1.13494,1.13542,1.13488,1.13539,19400000.0
2007-03-15 12:35:00,1.1352,1.13539,1.13502,1.13515,12800000.0
2007-03-15 12:36:00,1.13505,1.1353,1.13505,1.1353,3200000.0
2007-03-15 12:37:00,1.13515,1.13515,1.13501,1.13501,8000000.0
2007-03-15 12:38:00,1.13503,1.13519,1.13491,1.13515,8800000.0
2007-03-15 12:39:00,1.13519,1.13531,1.13486,1.13531,22600000.0
2007-03-15 12:40:00,1.135,1.13505,1.13487,1.13491,9200000.0
2007-03-15 12:41:00,1.13463,1.13497,1.13461,1.13461,10600000.0
2007-03-15 12:42:00,1.13506,1.13534,1.13474,1.13474,12400000.0
2007-03-15 12:43:00,1.13539,1.13539,1.1348,1.1351,10800000.0
2007-03-15 12:44:00,1.13501,1.13537,1.13501,1.13513,6200000.0
2007-03-15 12:45:00,1.135,1.13523,1.13497,1.1351,13800000.0
2007-03-15 12:46:00,1.13524,1.13539,1.13505,1.13505,9000000.0
2007-03-15 12:47:00,1.13521,1.13556,1.13521,1.13547,9800000.0
2007-03-15 12:48:00,1.13539,1.13539,1.13489,1.1352,34400000.0
2007-03-15 12:49:00,1.1345,1.1345,1.1341,1.1341,9200000.0
2007-03-15 12:50:00,1.13537,1.13561,1.1353,1.13548,9200000.0
2007-03-15 12:52:00,1.1338,1.1338,1.1338,1.1338,5000000.0
2007-03-15 12:53:00,1.1342,1.1343,1.1342,1.1343,5000000.0
2007-03-15 12:54:00,1.1344,1.1345,1.1343,1.1345,5000000.0
2007-03-15 12:56:00,1.13524,1.13524,1.13485,1.13514,5000000.0
2007-03-15 12:57:00,1.1353,1.1353,1.135,1.13525,6200000.0
2007-03-15 12:58:00,1.13499,1.13526,1.13499,1.13526,3200000.0
2007-03-15 12:59:00,1.13514,1.1353,1.13496,1.13522,10400000.0
2007-03-15 13:00:00,1.13554,1.13565,1.13523,1.13523,12200000.0
2007-03-15 13:01:00,1.13571,1.1359,1.13563,1.13574,16600000.0
2007-03-15 13:02:00,1.13555,1.13565,1.13519,1.13565,7400000.0
2007-03-15 13:03:00,1.13555,1.13591,1.13535,1.13553,9800000.0
2007-03-15 13:04:00,1.13564,1.13584,1.1352,1.13526,9800000.0
2007-03-15 13:05:00,1.1343,1.1344,1.1342,1.1343,16200000.0
2007-03-15 13:06:00,1.13564,1.13584,1.13536,1.13584,16200000.0
2007-03-15 13:07:00,1.13587,1.13616,1.1356,1.1356,24600000.0
2007-03-15 13:08:00,1.13554,1.13554,1.13503,1.13503,15600000.0
2007-03-15 13:09:00,1.135,1.135,1.13472,1.13472,2000000.0
2007-03-15 13:10:00,1.13512,1.13565,1.13501,1.13539,18400000.0
2007-03-15 13:11:00,1.13532,1.13533,1.135,1.13531,6800000.0
2007-03-15 13:12:00,1.13538,1.13538,1.13484,1.13516,16400000.0
2007-03-15 13:13:00,1.13499,1.13546,1.13499,1.13532,15600000.0
2007-03-15 13:14:00,1.13507,1.13539,1.13502,1.13502,16800000.0
2007-03-15 13:15:00,1.1343,1.1343,1.1343,1.1343,10000000.0
2007-03-15 13:16:00,1.13502,1.13526,1.13476,1.13476,10000000.0
2007-03-15 13:17:00,1.13464,1.13522,1.13464,1.13508,17400000.0
2007-03-15 13:18:00,1.13494,1.13521,1.13474,1.13521,15200000.0
2007-03-15 13:19:00,1.13486,1.13501,1.13438,1.13501,7400000.0
2007-03-15 13:20:00,1.13463,1.13463,1.13382,1.13382,11000000.0
2007-03-15 13:21:00,1.13397,1.13446,1.13366,1.13446,22800000.0
2007-03-15 13:22:00,1.13456,1.13472,1.13416,1.13416,14800000.0
2007-03-15 13:23:00,1.13415,1.13462,1.13415,1.13432,12200000.0
2007-03-15 13:24:00,1.13443,1.13476,1.13443,1.13476,12600000.0
2007-03-15 13:25:00,1.1345,1.13534,1.1345,1.13509,13800000.0
2007-03-15 13:26:00,1.13486,1.13503,1.13473,1.1348,17000000.0
2007-03-15 13:27:00,1.13513,1.13513,1.13453,1.13461,10400000.0
2007-03-15 13:28:00,1.13503,1.13535,1.13491,1.13504,12600000.0
2007-03-15 13:29:00,1.13489,1.13508,1.13489,1.13508,2600000.0
2007-03-15 13:30:00,1.13474,1.13474,1.13472,1.13472,9600000.0
2007-03-15 13:31:00,1.13458,1.13458,1.13421,1.13421,4000000.0
2007-03-15 13:32:00,1.13441,1.13469,1.13438,1.13444,16400000.0
2007-03-15 13:33:00,1.13493,1.13493,1.13436,1.13448,14400000.0
2007-03-15 13:34:00,1.13455,1.13496,1.13453,1.13459,23000000.0
2007-03-15 13:35:00,1.13439,1.13463,1.13439,1.13463,6600000.0
2007-03-15 13:36:00,1.13422,1.13439,1.13422,1.13439,5800000.0
2007-03-15 13:37:00,1.13428,1.13486,1.13428,1.13486,6600000.0
2007-03-15 13:38:00,1.13488,1.13496,1.13469,1.13486,17800000.0
2007-03-15 13:39:00,1.1358,1.136,1.1358,1.136,7600000.0
2007-03-15 13:40:00,1.13502,1.13502,1.13458,1.13466,7600000.0
2007-03-15 13:41:00,1.1347,1.13474,1.13452,1.13452,8000000.0
2007-03-15 13:42:00,1.13492,1.13508,1.13483,1.13484,17800000.0
2007-03-15 13:43:00,1.136,1.1365,1.136,1.1365,9200000.0
2007-03-15 13:44:00,1.13492,1.13493,1.13465,1.13477,9200000.0
2007-03-15 13:45:00,1.13447,1.13499,1.13435,1.13448,9600000.0
2007-03-15 13:46:00,1.13436,1.13445,1.13433,1.1344,18400000.0
2007-03-15 13:47:00,1.13427,1.13427,1.13397,1.13427,12000000.0
2007-03-15 13:48:00,1.1343,1.13488,1.13411,1.13488,13400000.0
2007-03-15 13:49:00,1.13414,1.13452,1.13386,1.13386,17000000.0
2007-03-15 13:50:00,1.13384,1.13412,1.13365,1.13372,27800000.0
2007-03-15 13:51:00,1.13359,1.13394,1.13358,1.13394,9800000.0
2007-03-15 13:52:00,1.13381,1.13381,1.13372,1.13373,8200000.0
2007-03-15 13:53:00,1.13369,1.13399,1.13369,1.13399,8200000.0
2007-03-15 13:54:00,1.13396,1.13396,1.1336,1.13384,9000000.0
2007-03-15 13:55:00,1.13469,1.13469,1.13399,1.13432,15800000.0
2007-03-15 13:56:00,1.1362,1.1362,1.1361,1.1361,4200000.0
2007-03-15 13:57:00,1.13408,1.13408,1.13394,1.13402,4200000.0
2007-03-15 13:58:00,1.13416,1.1342,1.13366,1.13366,10600000.0
2007-03-15 13:59:00,1.13341,1.13352,1.13329,1.13349,13800000.0
2007-03-15 14:00:00,1.13366,1.13389,1.13359,1.13377,7800000.0
2007-03-15 14:01:00,1.13406,1.13406,1.13372,1.13373,16000000.0
2007-03-15 14:02:00,1.13362,1.13383,1.13352,1.13383,12400000.0
2007-03-15 14:03:00,1.13365,1.13396,1.1336,1.13395,29600000.0
2007-03-15 14:04:00,1.1366,1.1366,1.1363,1.1364,11400000.0
2007-03-15 14:05:00,1.1342,1.13433,1.1339,1.13395,11400000.0
2007-03-15 14:06:00,1.1342,1.13437,1.13403,1.13405,20200000.0
2007-03-15 14:07:00,1.13389,1.1344,1.13389,1.13414,14200000.0
2007-03-15 14:08:00,1.1366,1.1366,1.1364,1.1365,10000000.0
2007-03-15 14:09:00,1.13394,1.13417,1.13394,1.13407,10000000.0
2007-03-15 14:10:00,1.13405,1.13426,1.13404,1.13424,16200000.0
2007-03-15 14:11:00,1.13415,1.13443,1.13407,1.13407,7800000.0
2007-03-15 14:12:00,1.13422,1.13422,1.13377,1.13377,13600000.0
2007-03-15 14:13:00,1.13402,1.13419,1.13402,1.13409,22000000.0
2007-03-15 14:14:00,1.134,1.13418,1.13391,1.13418,8200000.0
2007-03-15 14:15:00,1.1367,1.1369,1.1367,1.1369,11200000.0
2007-03-15 14:16:00,1.13406,1.13414,1.13374,1.13405,11200000.0
2007-03-15 14:17:00,1.13382,1.13411,1.13382,1.1339,12400000.0
2007-03-15 14:18:00,1.1373,1.1375,1.1373,1.1373,19000000.0
2007-03-15 14:19:00,1.13419,1.13447,1.13415,1.13427,19000000.0
2007-03-15 14:20:00,1.13436,1.13461,1.13407,1.13447,16000000.0
2007-03-15 14:21:00,1.1376,1.1377,1.1374,1.1377,15400000.0
2007-03-15 14:22:00,1.1376,1.1376,1.1373,1.1373,15400000.0
2007-03-15 14:23:00,1.134,1.134,1.13361,1.13361,15400000.0
2007-03-15 14:24:00,1.13364,1.13423,1.13357,1.13423,18400000.0
2007-03-15 14:25:00,1.13405,1.13421,1.13376,1.13376,7200000.0
2007-03-15 14:26:00,1.1335,1.13376,1.13337,1.13337,18000000.0
2007-03-15 14:27:00,1.13307,1.13333,1.13307,1.1332,16000000.0
2007-03-15 14:28:00,1.13352,1.13352,1.1331,1.1331,9800000.0
2007-03-15 14:29:00,1.13272,1.13287,1.13272,1.13284,4200000.0
2007-03-15 14:30:00,1.13265,1.13345,1.13265,1.13326,10400000.0
2007-03-15 14:31:00,1.13397,1.13397,1.13355,1.13355,4800000.0
2007-03-15 14:32:00,1.13409,1.13461,1.13409,1.13461,9000000.0
2007-03-15 14:33:00,1.13486,1.13521,1.13418,1.13445,23400000.0
2007-03-15 14:34:00,1.13421,1.13442,1.13397,1.13397,15600000.0
2007-03-15 14:35:00,1.13416,1.13494,1.13416,1.13494,6800000.0
2007-03-15 14:36:00,1.135,1.13565,1.135,1.1356,8600000.0
2007-03-15 14:37:00,1.13592,1.13592,1.13538,1.13538,18600000.0
2007-03-15 14:38:00,1.13546,1.13546,1.13514,1.13514,7200000.0
2007-03-15 14:39:00,1.1353,1.13569,1.13524,1.13562,15800000.0
2007-03-15 14:40:00,1.13599,1.13604,1.1357,1.13583,12000000.0
2007-03-15 14:41:00,1.13587,1.13587,1.13563,1.13576,9000000.0
2007-03-15 14:42:00,1.1358,1.1358,1.13535,1.13535,18800000.0
2007-03-15 14:43:00,1.13559,1.13573,1.13532,1.13573,13600000.0
2007-03-15 14:44:00,1.13586,1.13614,1.13566,1.13566,11800000.0
2007-03-15 14:45:00,1.1356,1.13589,1.13539,1.1356,13800000.0
2007-03-15 14:46:00,1.13549,1.13574,1.13536,1.1354,6800000.0
2007-03-15 14:47:00,1.13613,1.13613,1.13537,1.13537,20400000.0
2007-03-15 14:48:00,1.1356,1.1359,1.13549,1.13564,15200000.0
2007-03-15 14:49:00,1.13571,1.13626,1.13543,1.13602,13200000.0
2007-03-15 14:50:00,1.1365,1.1365,1.1359,1.1359,14200000.0
2007-03-15 14:51:00,1.13602,1.13617,1.13594,1.13596,14200000.0
2007-03-15 14:52:00,1.13644,1.13668,1.13611,1.13668,17000000.0
2007-03-15 14:53:00,1.13658,1.13658,1.13589,1.13589,15000000.0
2007-03-15 14:54:00,1.13616,1.13618,1.13616,1.13618,3200000.0
2007-03-15 14:55:00,1.13607,1.1362,1.13553,1.13584,8800000.0
2007-03-15 14:56:00,1.13582,1.13624,1.1357,1.1357,11200000.0
2007-03-15 14:57:00,1.13573,1.13589,1.13519,1.13589,17200000.0
2007-03-15 14:58:00,1.13608,1.13635,1.13593,1.136,10200000.0
2007-03-15 14:59:00,1.1357,1.136,1.13532,1.13562,19200000.0
2007-03-15 15:00:00,1.13527,1.1357,1.13527,1.13555,20400000.0
2007-03-15 15:01:00,1.13608,1.1364,1.13598,1.13631,13000000.0
2007-03-15 15:02:00,1.13632,1.13663,1.13617,1.13628,13000000.0
2007-03-15 15:03:00,1.13608,1.13629,1.13588,1.13588,9800000.0
2007-03-15 15:04:00,1.13607,1.13623,1.13583,1.13586,18200000.0
2007-03-15 15:05:00,1.13599,1.13604,1.13566,1.13594,16800000.0
2007-03-15 15:06:00,1.13624,1.13649,1.13594,1.13605,22400000.0
2007-03-15 15:07:00,1.13593,1.13608,1.13545,1.13565,20200000.0
2007-03-15 15:08:00,1.13581,1.13611,1.13581,1.13611,5600000.0
2007-03-15 15:09:00,1.13624,1.13659,1.13607,1.13614,7800000.0
2007-03-15 15:10:00,1.1362,1.13627,1.13606,1.13606,6200000.0
2007-03-15 15:11:00,1.13599,1.13672,1.13599,1.13634,24000000.0
2007-03-15 15:12:00,1.1348,1.1349,1.1347,1.1348,21200000.0
2007-03-15 15:13:00,1.13614,1.13664,1.13588,1.13588,21200000.0
2007-03-15 15:14:00,1.1369,1.1369,1.13618,1.13618,15400000.0
2007-03-15 15:15:00,1.1362,1.13634,1.13595,1.13634,10400000.0
2007-03-15 15:16:00,1.13643,1.13682,1.13631,1.13636,20000000.0
2007-03-15 15:17:00,1.13639,1.13721,1.13632,1.13668,18800000.0
2007-03-15 15:18:00,1.13708,1.13727,1.13675,1.1369,11600000.0
2007-03-15 15:19:00,1.13689,1.13689,1.1366,1.1366,5000000.0
2007-03-15 15:20:00,1.13685,1.13732,1.13669,1.13722,25200000.0
2007-03-15 15:21:00,1.13684,1.13733,1.13684,1.13723,17400000.0
2007-03-15 15:22:00,1.13712,1.13783,1.13701,1.13701,13000000.0
2007-03-15 15:23:00,1.13683,1.13724,1.13653,1.13653,7800000.0
2007-03-15 15:24:00,1.13657,1.13665,1.13641,1.13644,22200000.0
2007-03-15 15:25:00,1.13632,1.13657,1.1363,1.13657,10800000.0
2007-03-15 15:26:00,1.13665,1.13705,1.13661,1.13686,18000000.0
2007-03-15 15:27:00,1.13705,1.13738,1.13672,1.13688,25200000.0
2007-03-15 15:28:00,1.13687,1.13726,1.13687,1.13718,14000000.0
2007-03-15 15:29:00,1.13749,1.13749,1.13682,1.13698,5400000.0
2007-03-15 15:30:00,1.13678,1.13731,1.13678,1.13718,14600000.0
2007-03-15 15:31:00,1.13737,1.13751,1.13718,1.13733,8000000.0
2007-03-15 15:32:00,1.13682,1.13752,1.13682,1.13704,27000000.0
2007-03-15 15:33:00,1.13712,1.13731,1.13707,1.13711,14200000.0
2007-03-15 15:34:00,1.13713,1.13725,1.1368,1.137,13800000.0
2007-03-15 15:35:00,1.13709,1.13732,1.13691,1.13691,23000000.0
2007-03-15 15:36:00,1.13672,1.13735,1.1366,1.13685,12600000.0
2007-03-15 15:37:00,1.13697,1.1373,1.13682,1.13682,6200000.0
2007-03-15 15:38:00,1.13683,1.13737,1.13683,1.13706,19400000.0
2007-03-15 15:39:00,1.13749,1.13749,1.1372,1.13733,14600000.0
2007-03-15 15:40:00,1.1372,1.13738,1.1372,1.13727,6800000.0
2007-03-15 15:41:00,1.13729,1.13767,1.13729,1.13749,6800000.0
2007-03-15 15:42:00,1.13717,1.13741,1.13703,1.13738,13800000.0
2007-03-15 15:43:00,1.13689,1.137,1.13661,1.1369,9000000.0
2007-03-15 15:44:00,1.13696,1.13707,1.13678,1.13707,10000000.0
2007-03-15 15:45:00,1.13711,1.1374,1.13688,1.13702,20200000.0
2007-03-15 15:46:00,1.13719,1.13719,1.1367,1.13679,10800000.0
2007-03-15 15:47:00,1.13713,1.13722,1.13685,1.13685,9200000.0
2007-03-15 15:48:00,1.1361,1.13634,1.13605,1.13609,13600000.0
2007-03-15 15:49:00,1.13614,1.13643,1.1359,1.13613,14600000.0
2007-03-15 15:50:00,1.13609,1.13631,1.13586,1.13586,14800000.0
2007-03-15 15:51:00,1.13557,1.13598,1.13535,1.13598,10600000.0
2007-03-15 15:52:00,1.13532,1.1358,1.13503,1.13575,11000000.0
2007-03-15 15:53:00,1.13593,1.13594,1.13552,1.13594,6600000.0
2007-03-15 15:54:00,1.13599,1.1363,1.13577,1.13608,11800000.0
2007-03-15 15:55:00,1.13622,1.13635,1.1359,1.13635,25200000.0
2007-03-15 15:56:00,1.13641,1.13675,1.13634,1.13652,10400000.0
2007-03-15 15:57:00,1.13657,1.13657,1.13616,1.13646,19200000.0
2007-03-15 15:58:00,1.13671,1.13671,1.13609,1.13609,8000000.0
2007-03-15 15:59:00,1.1362,1.13627,1.13589,1.13607,9800000.0
2007-03-15 16:00:00,1.1361,1.13626,1.13597,1.13613,9800000.0
2007-03-15 16:01:00,1.13571,1.13574,1.13516,1.13516,17400000.0
2007-03-15 16:02:00,1.13504,1.13504,1.1347,1.13489,5800000.0
2007-03-15 16:03:00,1.13479,1.13479,1.13433,1.13433,16400000.0
2007-03-15 16:04:00,1.13427,1.13476,1.13413,1.13476,10200000.0
2007-03-15 16:05:00,1.13488,1.13493,1.13463,1.13489,6800000.0
2007-03-15 16:06:00,1.13479,1.13479,1.13434,1.13441,6200000.0
2007-03-15 16:07:00,1.13431,1.13431,1.13405,1.13405,7800000.0
2007-03-15 16:08:00,1.13424,1.13471,1.1342,1.13432,18800000.0
2007-03-15 16:09:00,1.1344,1.13444,1.13429,1.13444,14200000.0
2007-03-15 16:10:00,1.13436,1.13495,1.13411,1.13432,16200000.0
2007-03-15 16:11:00,1.13425,1.13451,1.13425,1.13435,7400000.0
2007-03-15 16:12:00,1.13426,1.13488,1.13421,1.13431,14400000.0
2007-03-15 16:13:00,1.13443,1.13475,1.13443,1.13475,5800000.0
2007-03-15 16:14:00,1.13489,1.13501,1.13464,1.13464,12400000.0
2007-03-15 16:15:00,1.13433,1.13503,1.13433,1.13487,29400000.0
2007-03-15 16:16:00,1.13466,1.13505,1.13462,1.13462,22400000.0
2007-03-15 16:17:00,1.13506,1.13511,1.13485,1.13503,10600000.0
2007-03-15 16:18:00,1.13483,1.13519,1.1347,1.13493,12400000.0
2007-03-15 16:19:00,1.13468,1.13484,1.13462,1.13484,12400000.0
2007-03-15 16:20:00,1.13496,1.13541,1.13478,1.13524,19800000.0
2007-03-15 16:21:00,1.13491,1.13499,1.13475,1.13475,9800000.0
2007-03-15 16:22:00,1.13508,1.13508,1.13466,1.13484,16400000.0
2007-03-15 16:23:00,1.13459,1.13534,1.13459,1.13495,9000000.0
2007-03-15 16:24:00,1.13515,1.13515,1.13477,1.13499,19800000.0
2007-03-15 16:25:00,1.1338,1.1338,1.1338,1.1338,10400000.0
2007-03-15 16:26:00,1.13497,1.13539,1.13497,1.13539,10400000.0
2007-03-15 16:27:00,1.13525,1.13525,1.1349,1.1349,10600000.0
2007-03-15 16:28:00,1.13482,1.13518,1.13482,1.13511,14600000.0
2007-03-15 16:29:00,1.135,1.13559,1.135,1.1352,10200000.0
2007-03-15 16:30:00,1.13513,1.13533,1.13498,1.13523,18000000.0
2007-03-15 16:31:00,1.13462,1.13512,1.13462,1.1349,20600000.0
2007-03-15 16:32:00,1.13502,1.13528,1.13502,1.13512,9200000.0
2007-03-15 16:33:00,1.1332,1.1332,1.133,1.133,31000000.0
2007-03-15 16:34:00,1.13525,1.13534,1.13485,1.13527,31000000.0
2007-03-15 16:35:00,1.13481,1.1351,1.13481,1.13485,13600000.0
2007-03-15 16:36:00,1.13495,1.13555,1.1347,1.13503,14200000.0
2007-03-15 16:37:00,1.13457,1.13457,1.13439,1.13439,9800000.0
2007-03-15 16:38:00,1.1337,1.1338,1.1335,1.1335,14200000.0
2007-03-15 16:39:00,1.13425,1.13487,1.13425,1.13487,14200000.0
2007-03-15 16:40:00,1.13477,1.13522,1.13446,1.13507,10000000.0
2007-03-15 16:41:00,1.1346,1.13495,1.13456,1.13469,16400000.0
2007-03-15 16:42:00,1.13459,1.13484,1.13451,1.13453,12400000.0
2007-03-15 16:43:00,1.13463,1.13463,1.13445,1.13445,6800000.0
2007-03-15 16:44:00,1.13468,1.13523,1.13453,1.135,14000000.0
2007-03-15 16:45:00,1.13438,1.13458,1.13434,1.13458,6200000.0
2007-03-15 16:46:00,1.13413,1.13462,1.13411,1.13462,22200000.0
2007-03-15 16:47:00,1.13445,1.13458,1.1343,1.1343,18000000.0
2007-03-15 16:48:00,1.13405,1.13451,1.13404,1.13449,10800000.0
2007-03-15 16:49:00,1.13456,1.13456,1.13425,1.13455,16800000.0
2007-03-15 16:50:00,1.13464,1.13515,1.13458,1.13515,15400000.0
2007-03-15 16:51:00,1.13456,1.13462,1.13439,1.13461,16200000.0
2007-03-15 16:52:00,1.13459,1.13459,1.1341,1.13422,19000000.0
2007-03-15 16:53:00,1.13398,1.13425,1.13398,1.13415,15600000.0
2007-03-15 16:54:00,1.13421,1.13433,1.13402,1.13433,11000000.0
2007-03-15 16:55:00,1.1342,1.13422,1.13389,1.134,9400000.0
2007-03-15 16:56:00,1.13411,1.13433,1.1337,1.13429,11000000.0
2007-03-15 16:57:00,1.13428,1.13434,1.1339,1.13404,21800000.0
2007-03-15 16:58:00,1.13469,1.13487,1.13407,1.13438,13800000.0
2007-03-15 16:59:00,1.13431,1.13468,1.13402,1.13402,13600000.0
2007-03-15 17:01:00,1.13406,1.13432,1.13401,1.13412,10800000.0
2007-03-15 17:02:00,1.13409,1.13452,1.13407,1.13407,10400000.0
2007-03-15 17:03:00,1.13425,1.13458,1.13412,1.13458,16600000.0
2007-03-15 17:04:00,1.13391,1.13421,1.13391,1.13399,9200000.0
2007-03-15 17:05:00,1.13394,1.13413,1.13377,1.13389,8400000.0
2007-03-15 17:06:00,1.13387,1.13401,1.13373,1.13387,11600000.0
2007-03-15 17:07:00,1.13377,1.13405,1.1335,1.13368,12600000.0
2007-03-15 17:08:00,1.13339,1.1336,1.13311,1.13311,12800000.0
2007-03-15 17:09:00,1.13271,1.13297,1.13269,1.13287,14000000.0
2007-03-15 17:10:00,1.13286,1.13296,1.13279,1.13279,8400000.0
2007-03-15 17:11:00,1.13255,1.13277,1.13234,1.13277,16600000.0
2007-03-15 17:12:00,1.13274,1.1328,1.1325,1.13253,21800000.0
2007-03-15 17:13:00,1.13268,1.13286,1.13237,1.1326,12800000.0
2007-03-15 17:14:00,1.13274,1.13304,1.13266,1.13296,20200000.0
2007-03-15 17:15:00,1.13302,1.13393,1.13302,1.13341,16400000.0
2007-03-15 17:16:00,1.13321,1.13373,1.13319,1.13347,24600000.0
2007-03-15 17:17:00,1.13337,1.13406,1.13331,1.13352,25600000.0
2007-03-15 17:18:00,1.13307,1.13331,1.13288,1.13288,23400000.0
2007-03-15 17:19:00,1.13296,1.13345,1.13296,1.13329,19600000.0
2007-03-15 17:20:00,1.13269,1.13339,1.13269,1.13306,22600000.0
2007-03-15 17:21:00,1.13351,1.13363,1.13305,1.1333,13800000.0
2007-03-15 17:22:00,1.13337,1.13382,1.13337,1.13339,6800000.0
2007-03-15 17:23:00,1.13369,1.13377,1.13345,1.13357,14000000.0
2007-03-15 17:24:00,1.13349,1.13354,1.13314,1.13354,24200000.0
2007-03-15 17:25:00,1.13346,1.13379,1.13334,1.13334,15200000.0
2007-03-15 17:26:00,1.13348,1.13388,1.13348,1.13365,8200000.0
2007-03-15 17:27:00,1.13353,1.134,1.13346,1.13348,21000000.0
2007-03-15 17:28:00,1.133,1.1334,1.13228,1.13262,9000000.0
2007-03-15 17:29:00,1.13284,1.13311,1.13265,1.13265,18000000.0
2007-03-15 17:30:00,1.13312,1.13353,1.1329,1.1329,18600000.0
2007-03-15 17:31:00,1.1328,1.13352,1.1328,1.13352,17600000.0
2007-03-15 17:32:00,1.13304,1.13313,1.13295,1.13298,21800000.0
2007-03-15 17:33:00,1.13294,1.13317,1.13278,1.13303,25000000.0
2007-03-15 17:34:00,1.13321,1.13321,1.13262,1.13282,21200000.0
2007-03-15 17:35:00,1.13258,1.13327,1.13251,1.13327,17200000.0
2007-03-15 17:36:00,1.1334,1.1336,1.13332,1.1336,11400000.0
2007-03-15 17:37:00,1.13365,1.13368,1.13365,1.13367,17600000.0
2007-03-15 17:38:00,1.13336,1.13336,1.13319,1.13319,5800000.0
2007-03-15 17:39:00,1.13314,1.13343,1.13306,1.13333,17200000.0
2007-03-15 17:40:00,1.13357,1.13375,1.13347,1.13375,9200000.0
2007-03-15 17:41:00,1.13311,1.13377,1.13311,1.13354,14800000.0
2007-03-15 17:42:00,1.13382,1.13391,1.13346,1.13346,12400000.0
2007-03-15 17:43:00,1.13347,1.13366,1.13336,1.13362,6200000.0
2007-03-15 17:44:00,1.13374,1.13391,1.13361,1.13391,20200000.0
2007-03-15 17:45:00,1.1329,1.133,1.1329,1.133,5200000.0
2007-03-15 17:46:00,1.13383,1.13383,1.13361,1.13361,5200000.0
2007-03-15 17:47:00,1.13359,1.13394,1.13335,1.13394,14800000.0
2007-03-15 17:48:00,1.13368,1.13398,1.13366,1.13373,11800000.0
2007-03-15 17:49:00,1.13347,1.13388,1.13346,1.13388,14800000.0
2007-03-15 17:50:00,1.13354,1.13376,1.13334,1.13351,16600000.0
2007-03-15 17:51:00,1.1329,1.133,1.1329,1.133,7600000.0
2007-03-15 17:52:00,1.13392,1.13392,1.13341,1.13349,7600000.0
2007-03-15 17:53:00,1.13328,1.13378,1.13328,1.13378,8000000.0
2007-03-15 17:54:00,1.13352,1.13382,1.13352,1.13375,9000000.0
2007-03-15 17:55:00,1.13381,1.1341,1.13381,1.13391,27600000.0
2007-03-15 17:56:00,1.13437,1.13437,1.13378,1.13401,10000000.0
2007-03-15 17:57:00,1.13346,1.13388,1.13346,1.13367,20200000.0
2007-03-15 17:58:00,1.13351,1.13393,1.13351,1.1337,11800000.0
2007-03-15 17:59:00,1.13334,1.1334,1.13288,1.1334,12400000.0
2007-03-15 18:00:00,1.13303,1.13303,1.13242,1.13291,17000000.0
2007-03-15 18:01:00,1.133,1.13337,1.13269,1.13327,27200000.0
2007-03-15 18:02:00,1.13306,1.1335,1.1327,1.1327,19400000.0
2007-03-15 18:03:00,1.13249,1.1331,1.13249,1.1331,13800000.0
2007-03-15 18:04:00,1.13296,1.13308,1.13274,1.13274,13200000.0
2007-03-15 18:05:00,1.13285,1.1331,1.13285,1.13296,8200000.0
2007-03-15 18:06:00,1.13312,1.1332,1.13293,1.13319,17200000.0
2007-03-15 18:07:00,1.13372,1.13372,1.13306,1.13306,11400000.0
2007-03-15 18:08:00,1.13301,1.13343,1.13301,1.13319,6400000.0
2007-03-15 18:09:00,1.13359,1.13412,1.13336,1.13367,12800000.0
2007-03-15 18:10:00,1.13352,1.13354,1.1331,1.1331,15200000.0
2007-03-15 18:11:00,1.13332,1.13362,1.13321,1.13321,4200000.0
2007-03-15 18:12:00,1.13302,1.13305,1.13264,1.13264,11800000.0
2007-03-15 18:13:00,1.13288,1.13334,1.13279,1.13295,25600000.0
2007-03-15 18:14:00,1.1331,1.1331,1.13242,1.13242,12800000.0
2007-03-15 18:15:00,1.13254,1.13299,1.13236,1.13298,10000000.0
2007-03-15 18:16:00,1.13274,1.13294,1.13215,1.13215,17000000.0
2007-03-15 18:17:00,1.1327,1.13293,1.13223,1.1328,17600000.0
2007-03-15 18:18:00,1.13293,1.13302,1.13253,1.13302,16600000.0
2007-03-15 18:19:00,1.13275,1.13275,1.13211,1.13215,13200000.0
2007-03-15 18:20:00,1.13193,1.13195,1.13166,1.13184,14000000.0
2007-03-15 18:21:00,1.13193,1.1322,1.13179,1.13218,8600000.0
2007-03-15 18:22:00,1.13136,1.13136,1.13116,1.13132,13800000.0
2007-03-15 18:23:00,1.13178,1.13222,1.13178,1.13222,23000000.0
2007-03-15 18:24:00,1.13264,1.13264,1.13172,1.13174,18600000.0
2007-03-15 18:25:00,1.13164,1.13206,1.13136,1.13194,17400000.0
2007-03-15 18:26:00,1.13189,1.13238,1.13189,1.13238,14000000.0
2007-03-15 18:27:00,1.13255,1.13255,1.1323,1.13251,17000000.0
2007-03-15 18:28:00,1.13227,1.13272,1.13227,1.13237,17400000.0
2007-03-15 18:29:00,1.13193,1.13241,1.13193,1.13227,16800000.0
2007-03-15 18:30:00,1.1325,1.13258,1.13208,1.13238,20000000.0
2007-03-15 18:31:00,1.13262,1.13264,1.13204,1.13204,7600000.0
2007-03-15 18:32:00,1.13226,1.13226,1.13206,1.13211,18000000.0
2007-03-15 18:33:00,1.1321,1.13211,1.13189,1.132,18000000.0
2007-03-15 18:34:00,1.13211,1.13234,1.13211,1.13227,11600000.0
2007-03-15 18:35:00,1.13203,1.13212,1.13181,1.13208,16600000.0
2007-03-15 18:36:00,1.13185,1.13185,1.13184,1.13184,3200000.0
2007-03-15 18:37:00,1.13148,1.13204,1.13148,1.13184,12400000.0
2007-03-15 18:38:00,1.13215,1.13229,1.13156,1.1316,19600000.0
2007-03-15 18:39:00,1.13178,1.13185,1.1316,1.1318,9800000.0
2007-03-15 18:40:00,1.13169,1.13224,1.13169,1.13198,15200000.0
2007-03-15 18:41:00,1.13197,1.13258,1.13194,1.13221,26000000.0
2007-03-15 18:42:00,1.13178,1.13211,1.13178,1.1321,5200000.0
2007-03-15 18:43:00,1.13232,1.13263,1.13222,1.13222,10800000.0
2007-03-15 18:44:00,1.13247,1.13257,1.13239,1.13257,23000000.0
2007-03-15 18:45:00,1.13244,1.13271,1.13219,1.13219,8400000.0
2007-03-15 18:47:00,1.1334,1.1335,1.1334,1.1335,17000000.0
2007-03-15 18:48:00,1.13267,1.13267,1.13242,1.13252,17000000.0
2007-03-15 18:49:00,1.13244,1.13244,1.13227,1.13227,4200000.0
2007-03-15 18:50:00,1.13261,1.13278,1.13219,1.13268,7200000.0
2007-03-15 18:51:00,1.13251,1.13265,1.13201,1.1324,23400000.0
2007-03-15 18:52:00,1.13245,1.13245,1.13231,1.13237,13800000.0
2007-03-15 18:53:00,1.13266,1.13266,1.13214,1.13243,10400000.0
2007-03-15 18:54:00,1.13241,1.13251,1.13213,1.13236,12800000.0
2007-03-15 18:55:00,1.13207,1.13229,1.13207,1.13229,5200000.0
2007-03-15 18:56:00,1.13254,1.13273,1.13231,1.13264,25000000.0
2007-03-15 18:57:00,1.1325,1.13296,1.1321,1.13296,17600000.0
2007-03-15 18:58:00,1.13245,1.13269,1.13205,1.13224,11600000.0
2007-03-15 18:59:00,1.13261,1.13261,1.1323,1.13238,14000000.0
2007-03-15 19:00:00,1.13218,1.1326,1.13208,1.13222,8800000.0
2007-03-15 19:01:00,1.13213,1.13246,1.13198,1.13198,16000000.0
2007-03-15 19:02:00,1.13196,1.1324,1.13196,1.13224,9000000.0
2007-03-15 19:03:00,1.13234,1.13248,1.13234,1.13237,7600000.0
2007-03-15 19:04:00,1.13283,1.13323,1.13254,1.13271,19000000.0
2007-03-15 19:05:00,1.1327,1.1328,1.13239,1.13271,18000000.0
2007-03-15 19:06:00,1.13248,1.13316,1.13248,1.13252,11600000.0
2007-03-15 19:07:00,1.13239,1.13272,1.13192,1.13255,15800000.0
2007-03-15 19:08:00,1.13235,1.13272,1.1322,1.13272,13600000.0
2007-03-15 19:09:00,1.1321,1.13287,1.1321,1.13284,26800000.0
2007-03-15 19:10:00,1.13265,1.13265,1.13247,1.13255,6400000.0
2007-03-15 19:11:00,1.1324,1.13265,1.13234,1.13265,5600000.0
2007-03-15 19:12:00,1.13271,1.1328,1.1326,1.13265,5800000.0
2007-03-15 19:13:00,1.13234,1.13293,1.13223,1.13223,17200000.0
2007-03-15 19:14:00,1.132,1.13201,1.13183,1.13183,10600000.0
2007-03-15 19:15:00,1.13218,1.13244,1.13183,1.13212,15400000.0
2007-03-15 19:16:00,1.13225,1.13245,1.13194,1.13231,25000000.0
2007-03-15 19:18:00,1.13183,1.13242,1.13176,1.13242,13400000.0
2007-03-15 19:19:00,1.135,1.135,1.1347,1.1348,19600000.0
2007-03-15 19:20:00,1.13214,1.13238,1.13199,1.13218,19600000.0
2007-03-15 19:21:00,1.13196,1.13212,1.13187,1.13203,17400000.0
2007-03-15 19:22:00,1.13242,1.13273,1.13219,1.13273,14800000.0
2007-03-15 19:23:00,1.13249,1.13253,1.1324,1.1324,21400000.0
2007-03-15 19:24:00,1.134,1.134,1.134,1.134,18600000.0
2007-03-15 19:25:00,1.13238,1.13262,1.13238,1.13257,18600000.0
2007-03-15 19:26:00,1.13246,1.13271,1.13237,1.13237,6800000.0
2007-03-15 19:27:00,1.13248,1.13276,1.13236,1.13242,7400000.0
2007-03-15 19:28:00,1.1324,1.13305,1.13218,1.13256,19600000.0
2007-03-15 19:29:00,1.13261,1.13307,1.13239,1.13307,9800000.0
2007-03-15 19:30:00,1.13336,1.13336,1.13292,1.13292,12200000.0
2007-03-15 19:31:00,1.13288,1.13316,1.13288,1.13294,13400000.0
2007-03-15 19:32:00,1.13299,1.13375,1.13291,1.13375,14600000.0
2007-03-15 19:33:00,1.13345,1.13415,1.13305,1.13305,24600000.0
2007-03-15 19:34:00,1.13329,1.13334,1.1332,1.13329,7400000.0
2007-03-15 19:35:00,1.134,1.134,1.1339,1.1339,18800000.0
2007-03-15 19:36:00,1.13324,1.1335,1.13317,1.13317,18800000.0
2007-03-15 19:37:00,1.13317,1.13317,1.13292,1.13298,6800000.0
2007-03-15 19:38:00,1.13299,1.13336,1.1329,1.13321,13000000.0
2007-03-15 19:39:00,1.13299,1.13347,1.13276,1.13347,11200000.0
2007-03-15 19:40:00,1.13319,1.13345,1.13314,1.13328,17400000.0
2007-03-15 19:41:00,1.13337,1.13393,1.13331,1.13341,17200000.0
2007-03-15 19:42:00,1.13297,1.13325,1.13297,1.13304,8800000.0
2007-03-15 19:43:00,1.13291,1.13319,1.13291,1.13319,15400000.0
2007-03-15 19:44:00,1.13316,1.13371,1.13315,1.13332,27800000.0
2007-03-15 19:45:00,1.1332,1.13349,1.13318,1.13335,11400000.0
2007-03-15 19:46:00,1.13303,1.13338,1.133,1.13318,9800000.0
2007-03-15 19:47:00,1.1333,1.1333,1.13319,1.13325,10000000.0
2007-03-15 19:48:00,1.13331,1.13354,1.13329,1.13354,22400000.0
2007-03-15 19:49:00,1.13323,1.13336,1.13278,1.13315,18200000.0
2007-03-15 19:50:00,1.1335,1.13356,1.13336,1.13355,9200000.0
2007-03-15 19:51:00,1.13345,1.13387,1.13345,1.13348,22400000.0
2007-03-15 19:52:00,1.13352,1.13401,1.13331,1.13331,8200000.0
2007-03-15 19:53:00,1.13356,1.13365,1.13309,1.13365,7200000.0
2007-03-15 19:54:00,1.13344,1.1336,1.13336,1.13357,10400000.0
2007-03-15 19:55:00,1.13366,1.13366,1.13325,1.13363,7200000.0
2007-03-15 19:56:00,1.13352,1.13382,1.13316,1.13331,11200000.0
2007-03-15 19:57:00,1.13282,1.13329,1.13282,1.13329,11000000.0
2007-03-15 19:58:00,1.13326,1.13326,1.13302,1.13302,4200000.0
2007-03-15 19:59:00,1.13337,1.13347,1.13319,1.13322,12600000.0
2007-03-15 20:00:00,1.1334,1.1334,1.13331,1.13331,2600000.0
2007-03-15 20:01:00,1.13355,1.13385,1.13335,1.13335,12800000.0
2007-03-15 20:02:00,1.1341,1.1341,1.134,1.134,13400000.0
2007-03-15 20:03:00,1.1341,1.1342,1.1341,1.1342,13400000.0
2007-03-15 20:04:00,1.13366,1.13426,1.13349,1.13361,13400000.0
2007-03-15 20:05:00,1.13379,1.1338,1.13373,1.13378,6800000.0
2007-03-15 20:06:00,1.1341,1.13418,1.13385,1.13388,11400000.0
2007-03-15 20:07:00,1.13404,1.13446,1.13385,1.13421,13400000.0
2007-03-15 20:08:00,1.13423,1.13475,1.13391,1.13475,11200000.0
2007-03-15 20:09:00,1.1343,1.1343,1.1342,1.1342,5200000.0
2007-03-15 20:10:00,1.13408,1.13438,1.13406,1.13408,5200000.0
2007-03-15 20:11:00,1.134,1.13453,1.13392,1.1342,10800000.0
2007-03-15 20:12:00,1.13418,1.13428,1.1339,1.1339,5000000.0
2007-03-15 20:13:00,1.1338,1.13398,1.13361,1.13386,18000000.0
2007-03-15 20:14:00,1.13389,1.13417,1.13389,1.13417,10600000.0
2007-03-15 20:15:00,1.13432,1.13452,1.13415,1.13448,13600000.0
2007-03-15 20:16:00,1.13432,1.13432,1.13411,1.13411,9600000.0
2007-03-15 20:17:00,1.13426,1.13453,1.1342,1.13426,13600000.0
2007-03-15 20:18:00,1.13444,1.13459,1.13428,1.13448,16200000.0
2007-03-15 20:19:00,1.13443,1.1346,1.1341,1.13438,12200000.0
2007-03-15 20:20:00,1.13442,1.13447,1.13414,1.13415,16200000.0
2007-03-15 20:21:00,1.134,1.134,1.134,1.134,12800000.0
2007-03-15 20:23:00,1.1339,1.1339,1.13354,1.13376,12800000.0
2007-03-15 20:24:00,1.13338,1.13362,1.13338,1.13362,4800000.0
2007-03-15 20:25:00,1.13371,1.1338,1.1334,1.13364,20800000.0
2007-03-15 20:26:00,1.13367,1.13393,1.13331,1.13357,17000000.0
2007-03-15 20:27:00,1.13341,1.13347,1.13338,1.13338,5000000.0
2007-03-15 20:28:00,1.13377,1.13377,1.13318,1.13339,26000000.0
2007-03-15 20:29:00,1.13335,1.13372,1.13315,1.13343,24000000.0
2007-03-15 20:30:00,1.13326,1.13386,1.13309,1.13309,17000000.0
2007-03-15 20:31:00,1.13292,1.13325,1.13291,1.13325,11800000.0
2007-03-15 20:32:00,1.13327,1.13363,1.13309,1.13331,9400000.0
2007-03-15 20:33:00,1.13343,1.13352,1.13327,1.13334,24200000.0
2007-03-15 20:34:00,1.13361,1.13361,1.13322,1.13326,7400000.0
2007-03-15 20:35:00,1.13344,1.13382,1.13344,1.13356,11000000.0
2007-03-15 20:36:00,1.1333,1.13373,1.1333,1.13337,8400000.0
2007-03-15 20:37:00,1.13309,1.13309,1.1329,1.1329,4800000.0
2007-03-15 20:38:00,1.13272,1.13293,1.1325,1.13281,14000000.0
2007-03-15 20:39:00,1.13274,1.13274,1.13237,1.13244,16600000.0
2007-03-15 20:40:00,1.13263,1.13313,1.13252,1.13312,6800000.0
2007-03-15 20:41:00,1.13269,1.13299,1.13243,1.13249,18400000.0
2007-03-15 20:43:00,1.13299,1.13316,1.1326,1.1326,8200000.0
2007-03-15 20:44:00,1.13305,1.13305,1.13277,1.13288,16400000.0
2007-03-15 20:45:00,1.13281,1.13318,1.13252,1.13318,17600000.0
2007-03-15 20:46:00,1.13269,1.13328,1.13269,1.13317,16000000.0
2007-03-15 20:47:00,1.1338,1.1341,1.1338,1.1341,6800000.0
2007-03-15 20:48:00,1.1337,1.1337,1.1337,1.1337,6800000.0
2007-03-15 20:49:00,1.13316,1.13316,1.13281,1.13285,6800000.0
2007-03-15 20:50:00,1.13293,1.13293,1.13251,1.13278,8800000.0
2007-03-15 20:51:00,1.13302,1.13332,1.13302,1.13318,5800000.0
2007-03-15 20:52:00,1.13287,1.13333,1.13287,1.13323,24800000.0
2007-03-15 20:53:00,1.13321,1.13332,1.13265,1.13265,9400000.0
2007-03-15 20:54:00,1.13317,1.13317,1.13296,1.13296,5600000.0
2007-03-15 20:55:00,1.13291,1.13327,1.13278,1.13278,8400000.0
2007-03-15 20:56:00,1.13281,1.13356,1.13279,1.13356,12400000.0
2007-03-15 20:57:00,1.13363,1.13381,1.13335,1.13365,9400000.0
2007-03-15 20:58:00,1.1333,1.1334,1.1332,1.1333,3200000.0
2007-03-15 20:59:00,1.13355,1.13379,1.13355,1.13379,3200000.0
2007-03-15 21:00:00,1.1328,1.133,1.1326,1.1328,10600000.0
2007-03-15 21:01:00,1.1339,1.1339,1.13338,1.13338,10600000.0
2007-03-15 21:02:00,1.133,1.133,1.133,1.133,17200000.0
2007-03-15 21:03:00,1.13359,1.13359,1.13341,1.13347,17200000.0
2007-03-15 21:04:00,1.13339,1.13344,1.13339,1.13344,3600000.0
2007-03-15 21:05:00,1.1338,1.1338,1.13369,1.13369,2600000.0
2007-03-15 21:06:00,1.13349,1.13366,1.13349,1.13366,6200000.0
2007-03-15 21:07:00,1.13386,1.13397,1.13374,1.13376,25200000.0
2007-03-15 21:08:00,1.13423,1.13423,1.13343,1.13375,14800000.0
2007-03-15 21:09:00,1.1332,1.1332,1.1332,1.1332,10000000.0
2007-03-15 21:10:00,1.1333,1.1333,1.1333,1.1333,10000000.0
2007-03-15 21:11:00,1.13427,1.13427,1.13365,1.13373,10000000.0
2007-03-15 21:12:00,1.13374,1.13379,1.13344,1.13361,11400000.0
2007-03-15 21:13:00,1.13338,1.13412,1.13338,1.1337,21000000.0
2007-03-15 21:14:00,1.13385,1.134,1.13362,1.13382,25200000.0
2007-03-15 21:15:00,1.1329,1.1329,1.1327,1.1327,3200000.0
2007-03-15 21:16:00,1.13357,1.13391,1.13357,1.13391,3200000.0
2007-03-15 21:17:00,1.13345,1.13359,1.1333,1.13346,11000000.0
2007-03-15 21:18:00,1.1328,1.1328,1.1327,1.1327,6800000.0
2007-03-15 21:20:00,1.13344,1.13366,1.13311,1.13366,6800000.0
2007-03-15 21:21:00,1.13365,1.13365,1.13304,1.13347,14000000.0
2007-03-15 21:23:00,1.13322,1.13326,1.13322,1.13326,9000000.0
2007-03-15 21:24:00,1.1329,1.1329,1.1329,1.1329,25800000.0
2007-03-15 21:25:00,1.1327,1.1327,1.1326,1.1327,25800000.0
2007-03-15 21:26:00,1.1329,1.1329,1.1328,1.1328,25800000.0
2007-03-15 21:27:00,1.13318,1.13364,1.13307,1.13364,25800000.0
2007-03-15 21:28:00,1.13329,1.13355,1.13327,1.13333,11400000.0
2007-03-15 21:29:00,1.1334,1.1334,1.13301,1.13301,6200000.0
2007-03-15 21:31:00,1.13341,1.13367,1.13294,1.13323,9600000.0
2007-03-15 21:32:00,1.13294,1.13346,1.1328,1.1334,7400000.0
2007-03-15 21:33:00,1.13313,1.13344,1.1327,1.13344,14200000.0
2007-03-15 21:34:00,1.13351,1.13364,1.1334,1.13364,6600000.0
2007-03-15 21:35:00,1.1332,1.1332,1.1332,1.1332,8400000.0
2007-03-15 21:36:00,1.13326,1.13362,1.13294,1.13359,8400000.0
2007-03-15 21:37:00,1.13344,1.13388,1.13297,1.13349,9200000.0
2007-03-15 21:38:00,1.13355,1.13379,1.13355,1.13376,21000000.0
2007-03-15 21:42:00,1.1333,1.1335,1.1333,1.1335,21800000.0
2007-03-15 21:43:00,1.13371,1.13402,1.13361,1.134,21800000.0
2007-03-15 21:44:00,1.13375,1.1338,1.13361,1.13367,6800000.0
2007-03-15 21:45:00,1.13369,1.13369,1.13329,1.13344,4800000.0
2007-03-15 21:46:00,1.13389,1.13389,1.13369,1.13369,11800000.0
2007-03-15 21:47:00,1.13402,1.13402,1.13315,1.13367,23600000.0
2007-03-15 21:48:00,1.13353,1.13407,1.13346,1.13352,10000000.0
2007-03-15 21:49:00,1.13323,1.13323,1.13239,1.1326,10400000.0
2007-03-15 21:50:00,1.13262,1.13302,1.13248,1.13267,14800000.0
2007-03-15 21:51:00,1.13247,1.13292,1.13247,1.13247,6800000.0
2007-03-15 21:52:00,1.13235,1.13301,1.13235,1.133,9600000.0
2007-03-15 21:53:00,1.1335,1.1335,1.1335,1.1335,10600000.0
2007-03-15 21:54:00,1.1333,1.1335,1.1333,1.1335,10600000.0
2007-03-15 21:55:00,1.13255,1.13313,1.13255,1.13313,10600000.0
2007-03-15 21:56:00,1.13279,1.13304,1.13267,1.13275,17400000.0
2007-03-15 21:57:00,1.13276,1.13309,1.1326,1.13309,10200000.0
2007-03-15 21:58:00,1.13304,1.13304,1.13251,1.13286,8600000.0
2007-03-15 21:59:00,1.13282,1.13327,1.13265,1.13265,13800000.0
2007-03-15 22:00:00,1.13277,1.13277,1.13228,1.13262,8800000.0
2007-03-15 22:01:00,1.13239,1.13296,1.13238,1.13239,17600000.0
2007-03-15 22:02:00,1.13235,1.13267,1.13225,1.13225,11400000.0
2007-03-15 22:03:00,1.13221,1.1328,1.13216,1.13255,17000000.0
2007-03-15 22:04:00,1.13228,1.13249,1.13216,1.13225,25600000.0
2007-03-15 22:05:00,1.1323,1.1328,1.13227,1.13276,9200000.0
2007-03-15 22:06:00,1.13275,1.13315,1.13275,1.13292,6200000.0
2007-03-15 22:07:00,1.1337,1.1337,1.1334,1.1334,7600000.0
2007-03-15 22:08:00,1.1335,1.1337,1.1335,1.1337,7600000.0
2007-03-15 22:09:00,1.13288,1.13288,1.13251,1.13254,7600000.0
2007-03-15 22:10:00,1.13269,1.133,1.13261,1.13286,10400000.0
2007-03-15 22:11:00,1.13264,1.13264,1.13228,1.13228,9400000.0
2007-03-15 22:12:00,1.13263,1.13277,1.1323,1.13272,15200000.0
2007-03-15 22:13:00,1.13255,1.13255,1.13226,1.13239,7400000.0
2007-03-15 22:14:00,1.1336,1.1338,1.1336,1.1336,14600000.0
2007-03-15 22:15:00,1.1337,1.134,1.1337,1.1338,14600000.0
2007-03-15 22:16:00,1.13215,1.13226,1.13208,1.13226,14600000.0
2007-03-15 22:17:00,1.13231,1.13231,1.13182,1.13182,10600000.0
2007-03-15 22:18:00,1.13183,1.13251,1.13183,1.13251,16000000.0
2007-03-15 22:19:00,1.13227,1.13252,1.13224,1.13252,6000000.0
2007-03-15 22:20:00,1.13232,1.13253,1.13175,1.13196,12200000.0
2007-03-15 22:21:00,1.13258,1.13278,1.13229,1.13274,12200000.0
2007-03-15 22:22:00,1.1339,1.1339,1.1339,1.1339,11600000.0
2007-03-15 22:24:00,1.13239,1.13255,1.13239,1.1324,11600000.0
2007-03-15 22:25:00,1.13266,1.13266,1.13213,1.13238,11600000.0
2007-03-15 22:26:00,1.13209,1.13253,1.13209,1.13225,12600000.0
2007-03-15 22:27:00,1.13224,1.13256,1.13218,1.13223,15400000.0
2007-03-15 22:28:00,1.13227,1.13249,1.13227,1.13249,5000000.0
2007-03-15 22:29:00,1.13279,1.13279,1.1324,1.1324,29200000.0
2007-03-15 22:30:00,1.133,1.1331,1.133,1.1331,10000000.0
2007-03-15 22:31:00,1.1327,1.1328,1.1327,1.1327,10000000.0
2007-03-15 22:32:00,1.13236,1.13264,1.13208,1.13221,10000000.0
2007-03-15 22:33:00,1.13272,1.13272,1.13236,1.13236,6200000.0
2007-03-15 22:34:00,1.1328,1.1333,1.1328,1.1331,9400000.0
2007-03-15 22:35:00,1.13199,1.13282,1.13199,1.13241,9400000.0
2007-03-15 22:36:00,1.13232,1.13261,1.13227,1.13239,13400000.0
2007-03-15 22:37:00,1.134,1.1342,1.134,1.1342,14200000.0
2007-03-15 22:38:00,1.13197,1.13295,1.13197,1.13252,14200000.0
2007-03-15 22:39:00,1.13248,1.13263,1.13226,1.13263,23200000.0
2007-03-15 22:41:00,1.1336,1.1338,1.1336,1.1338,9400000.0
2007-03-15 22:42:00,1.13255,1.1329,1.13237,1.13251,9400000.0
2007-03-15 22:43:00,1.1337,1.134,1.1337,1.134,8800000.0
2007-03-15 22:44:00,1.13303,1.13303,1.13268,1.13295,8800000.0
2007-03-15 22:45:00,1.1337,1.1337,1.1337,1.1337,7800000.0
2007-03-15 22:46:00,1.13311,1.13359,1.13298,1.13298,7800000.0
2007-03-15 22:47:00,1.13253,1.13297,1.1325,1.13297,8400000.0
2007-03-15 22:48:00,1.13258,1.13298,1.13258,1.13298,3200000.0
2007-03-15 22:49:00,1.13289,1.13342,1.13289,1.13342,7600000.0
2007-03-15 22:50:00,1.13324,1.13324,1.13279,1.13279,7400000.0
2007-03-15 22:51:00,1.13255,1.13289,1.13255,1.13274,14000000.0
2007-03-15 22:52:00,1.1329,1.13298,1.13269,1.13292,13400000.0
2007-03-15 22:53:00,1.13292,1.13311,1.13275,1.13292,9400000.0
2007-03-15 22:54:00,1.13323,1.13323,1.13283,1.1331,14800000.0
2007-03-15 22:55:00,1.13286,1.1332,1.13256,1.13272,16200000.0
2007-03-15 22:56:00,1.13287,1.13287,1.13251,1.13251,3200000.0
2007-03-15 22:58:00,1.13279,1.13279,1.13209,1.13249,16600000.0
2007-03-15 22:59:00,1.13245,1.13299,1.13245,1.13277,9600000.0
2007-03-15 23:00:00,1.13311,1.13311,1.13289,1.13289,4600000.0
2007-03-15 23:01:00,1.13333,1.13337,1.13297,1.13297,12000000.0
2007-03-15 23:02:00,1.13297,1.13311,1.13262,1.13262,11000000.0
2007-03-15 23:03:00,1.13277,1.13282,1.13267,1.13278,13000000.0
2007-03-15 23:04:00,1.13339,1.13339,1.13273,1.13273,4200000.0
2007-03-15 23:05:00,1.1336,1.1337,1.1335,1.1337,12800000.0
2007-03-15 23:06:00,1.13351,1.13351,1.133,1.13324,12800000.0
2007-03-15 23:07:00,1.13283,1.13318,1.13262,1.13271,8000000.0
2007-03-15 23:08:00,1.13272,1.13323,1.1326,1.13267,19400000.0
2007-03-15 23:09:00,1.13282,1.13312,1.13278,1.13301,23600000.0
2007-03-15 23:10:00,1.1333,1.1335,1.13279,1.13344,15400000.0
2007-03-15 23:11:00,1.13261,1.13284,1.13227,1.13247,8400000.0
2007-03-15 23:12:00,1.13228,1.13287,1.13228,1.13256,28000000.0
2007-03-15 23:13:00,1.13305,1.13305,1.13225,1.13278,32600000.0
2007-03-15 23:14:00,1.13298,1.13341,1.13298,1.13332,11400000.0
2007-03-15 23:15:00,1.13344,1.13376,1.13286,1.13376,22000000.0
2007-03-15 23:16:00,1.13324,1.13329,1.13294,1.13311,21000000.0
2007-03-15 23:17:00,1.1333,1.13352,1.1333,1.13338,5000000.0
2007-03-15 23:18:00,1.13355,1.13355,1.13315,1.13315,15200000.0
2007-03-15 23:19:00,1.13329,1.13334,1.13304,1.13334,22400000.0
2007-03-15 23:20:00,1.13313,1.13348,1.13311,1.13348,25200000.0
2007-03-15 23:21:00,1.13347,1.13347,1.13339,1.13339,3200000.0
2007-03-15 23:22:00,1.1347,1.1347,1.1343,1.1343,17800000.0
2007-03-15 23:23:00,1.1336,1.13362,1.13353,1.13362,17800000.0
2007-03-15 23:24:00,1.13343,1.13361,1.1328,1.13307,7200000.0
2007-03-15 23:25:00,1.13328,1.13336,1.13268,1.13282,29000000.0
2007-03-15 23:26:00,1.13314,1.13314,1.13275,1.13275,6000000.0
2007-03-15 23:27:00,1.13253,1.13317,1.13253,1.13262,16400000.0
2007-03-15 23:28:00,1.1344,1.1345,1.1344,1.1345,11000000.0
2007-03-15 23:29:00,1.13233,1.13246,1.13202,1.13202,11000000.0
2007-03-15 23:30:00,1.13256,1.13256,1.13227,1.13228,10600000.0
2007-03-15 23:31:00,1.13238,1.13263,1.13217,1.13238,10400000.0
2007-03-15 23:32:00,1.13225,1.13225,1.13196,1.13198,6000000.0
2007-03-15 23:33:00,1.13256,1.13264,1.13215,1.13215,24400000.0
2007-03-15 23:34:00,1.13265,1.13291,1.13251,1.13251,18600000.0
2007-03-15 23:35:00,1.1327,1.13297,1.13259,1.13275,22600000.0
2007-03-15 23:36:00,1.13279,1.13302,1.13245,1.13245,14000000.0
2007-03-15 23:37:00,1.13315,1.13325,1.13315,1.13325,4000000.0
2007-03-15 23:39:00,1.13316,1.13322,1.13295,1.13295,12400000.0
2007-03-15 23:41:00,1.1346,1.1346,1.1346,1.1346,14800000.0
2007-03-15 23:42:00,1.13362,1.13378,1.13328,1.13333,14800000.0
2007-03-15 23:43:00,1.1335,1.1335,1.13325,1.13349,10400000.0
2007-03-15 23:44:00,1.13314,1.13352,1.13314,1.13337,7400000.0
2007-03-15 23:45:00,1.13359,1.13359,1.13311,1.13336,7600000.0
2007-03-15 23:46:00,1.1343,1.1345,1.1342,1.1345,15200000.0
2007-03-15 23:47:00,1.1333,1.13346,1.13325,1.13325,15200000.0
2007-03-15 23:48:00,1.13304,1.13336,1.13304,1.13318,18800000.0
2007-03-15 23:49:00,1.1338,1.134,1.1337,1.1337,13000000.0
2007-03-15 23:50:00,1.1338,1.134,1.1336,1.134,13000000.0
2007-03-15 23:51:00,1.13318,1.13379,1.13318,1.13324,13000000.0
2007-03-15 23:52:00,1.134,1.134,1.134,1.134,6200000.0
2007-03-15 23:53:00,1.13337,1.13347,1.13314,1.13314,6200000.0
2007-03-15 23:54:00,1.1338,1.1338,1.1338,1.1338,17800000.0
2007-03-15 23:55:00,1.13311,1.13338,1.13303,1.13324,17800000.0
2007-03-15 23:56:00,1.1342,1.1345,1.1342,1.1344,9000000.0
2007-03-15 23:57:00,1.13325,1.1335,1.1331,1.1331,9000000.0
2007-03-15 23:58:00,1.13307,1.13347,1.13282,1.13347,13800000.0
2007-03-15 23:59:00,1.13337,1.13337,1.13304,1.13312,8200000.0
2007-03-16 00:00:00,1.1344,1.1344,1.1342,1.1342,16400000.0
2007-03-16 00:01:00,1.1341,1.1343,1.1341,1.1343,16400000.0
2007-03-16 00:02:00,1.13375,1.13375,1.13335,1.13335,16400000.0
2007-03-16 00:03:00,1.13314,1.13349,1.13314,1.13349,2000000.0
2007-03-16 00:04:00,1.1331,1.13389,1.13309,1.13389,15400000.0
2007-03-16 00:05:00,1.13348,1.1337,1.13305,1.13338,14200000.0
2007-03-16 00:06:00,1.13339,1.13396,1.13339,1.13396,2600000.0
2007-03-16 00:08:00,1.13324,1.13347,1.13307,1.13307,13200000.0
2007-03-16 00:09:00,1.13321,1.13371,1.13296,1.13311,8800000.0
2007-03-16 00:10:00,1.13316,1.13342,1.13316,1.13319,9400000.0
2007-03-16 00:11:00,1.13307,1.13327,1.13294,1.13327,14800000.0
2007-03-16 00:12:00,1.1345,1.1346,1.1345,1.1346,9200000.0
2007-03-16 00:13:00,1.1348,1.1349,1.1347,1.1347,9200000.0
2007-03-16 00:14:00,1.13332,1.1339,1.13311,1.1339,9200000.0
2007-03-16 00:15:00,1.1348,1.1354,1.1346,1.1354,9000000.0
2007-03-16 00:16:00,1.1335,1.1337,1.13344,1.1337,9000000.0
2007-03-16 00:17:00,1.13354,1.13398,1.13354,1.13374,12800000.0
2007-03-16 00:18:00,1.13339,1.13348,1.13304,1.13348,14800000.0
2007-03-16 00:19:00,1.1348,1.1351,1.1348,1.1349,4800000.0
2007-03-16 00:20:00,1.13295,1.13355,1.13295,1.13349,4800000.0
2007-03-16 00:21:00,1.13373,1.13416,1.13373,1.13397,12000000.0
2007-03-16 00:22:00,1.13445,1.13445,1.13394,1.13424,4200000.0
2007-03-16 00:23:00,1.134,1.134,1.13361,1.13388,16000000.0
2007-03-16 00:24:00,1.1342,1.1342,1.13392,1.13392,5200000.0
2007-03-16 00:25:00,1.13392,1.13445,1.13378,1.13412,12200000.0
2007-03-16 00:26:00,1.13373,1.1344,1.13361,1.13361,5800000.0
2007-03-16 00:27:00,1.13372,1.13389,1.13352,1.13388,18800000.0
2007-03-16 00:28:00,1.13396,1.13398,1.13396,1.13398,5000000.0
2007-03-16 00:29:00,1.13427,1.13428,1.1339,1.13428,7400000.0
2007-03-16 00:30:00,1.13394,1.13434,1.13388,1.13427,14600000.0
2007-03-16 00:31:00,1.13421,1.13442,1.13381,1.13386,12400000.0
2007-03-16 00:32:00,1.1343,1.1346,1.1343,1.1346,11400000.0
2007-03-16 00:33:00,1.13425,1.13445,1.1341,1.13445,11400000.0
2007-03-16 00:34:00,1.13422,1.13436,1.13404,1.13404,9600000.0
2007-03-16 00:35:00,1.13409,1.13444,1.13382,1.13412,28000000.0
2007-03-16 00:36:00,1.13417,1.13417,1.13389,1.13395,14800000.0
2007-03-16 00:37:00,1.13427,1.13433,1.13388,1.13433,11400000.0
2007-03-16 00:38:00,1.1347,1.1347,1.1343,1.1343,16400000.0
2007-03-16 00:39:00,1.13428,1.13428,1.13408,1.13415,16400000.0
2007-03-16 00:40:00,1.1343,1.1344,1.1342,1.1343,6800000.0
2007-03-16 00:41:00,1.13409,1.1345,1.13409,1.13416,6800000.0
2007-03-16 00:42:00,1.13417,1.13431,1.13382,1.13414,19200000.0
2007-03-16 00:43:00,1.13405,1.13434,1.13361,1.13412,24600000.0
2007-03-16 00:44:00,1.13426,1.13438,1.13397,1.13404,19400000.0
2007-03-16 00:45:00,1.13412,1.13412,1.1332,1.13355,12400000.0
2007-03-16 00:46:00,1.13372,1.13419,1.13363,1.13419,11800000.0
2007-03-16 00:47:00,1.13369,1.13435,1.13369,1.134,25600000.0
2007-03-16 00:48:00,1.13375,1.13376,1.13369,1.13376,11200000.0
2007-03-16 00:49:00,1.13335,1.13398,1.13335,1.13398,17400000.0
2007-03-16 00:50:00,1.13331,1.13358,1.13331,1.13339,23600000.0
2007-03-16 00:51:00,1.13341,1.13341,1.13302,1.1332,8200000.0
2007-03-16 00:52:00,1.13339,1.13366,1.13338,1.13366,15200000.0
2007-03-16 00:53:00,1.1343,1.1343,1.1343,1.1343,10000000.0
2007-03-16 00:54:00,1.1345,1.1345,1.1344,1.1344,10000000.0
2007-03-16 00:55:00,1.1334,1.13368,1.13305,1.13368,10000000.0
2007-03-16 00:56:00,1.13385,1.13442,1.13385,1.13398,17400000.0
2007-03-16 00:57:00,1.13451,1.13461,1.13403,1.1344,9800000.0
2007-03-16 00:58:00,1.13422,1.13458,1.13391,1.13458,18800000.0
2007-03-16 00:59:00,1.13399,1.13443,1.13357,1.13385,16800000.0
2007-03-16 01:00:00,1.13396,1.13423,1.13356,1.13423,19600000.0
2007-03-16 01:01:00,1.13358,1.13426,1.13336,1.1337,25800000.0
2007-03-16 01:02:00,1.13368,1.13419,1.13368,1.13372,11400000.0
2007-03-16 01:03:00,1.13379,1.13387,1.13373,1.13379,13600000.0
2007-03-16 01:04:00,1.13318,1.13395,1.13318,1.13365,17400000.0
2007-03-16 01:05:00,1.13402,1.13435,1.13387,1.13396,17000000.0
2007-03-16 01:06:00,1.1327,1.1329,1.1327,1.1329,15000000.0
2007-03-16 01:07:00,1.1338,1.13445,1.1338,1.13445,15000000.0
2007-03-16 01:08:00,1.13436,1.13436,1.13434,1.13434,3200000.0
2007-03-16 01:09:00,1.13394,1.13426,1.13391,1.13391,8400000.0
2007-03-16 01:10:00,1.13392,1.13446,1.13392,1.13446,19400000.0
2007-03-16 01:11:00,1.13382,1.13445,1.13382,1.13385,18400000.0
2007-03-16 01:12:00,1.13425,1.13432,1.13395,1.13409,11000000.0
2007-03-16 01:13:00,1.13428,1.13434,1.13413,1.13434,7400000.0
2007-03-16 01:14:00,1.13422,1.1346,1.13422,1.13437,17400000.0
2007-03-16 01:15:00,1.13436,1.13436,1.13399,1.13427,6200000.0
2007-03-16 01:16:00,1.13415,1.13441,1.13408,1.13427,11400000.0
2007-03-16 01:17:00,1.1342,1.1342,1.134,1.134,2600000.0
2007-03-16 01:18:00,1.13436,1.13436,1.13426,1.13426,2600000.0
2007-03-16 01:19:00,1.13433,1.13469,1.13424,1.13435,16400000.0
2007-03-16 01:20:00,1.13431,1.13465,1.1342,1.13453,11200000.0
2007-03-16 01:21:00,1.13475,1.13549,1.13461,1.13549,38800000.0
2007-03-16 01:22:00,1.13526,1.13526,1.13367,1.13367,14800000.0
2007-03-16 01:23:00,1.13372,1.1339,1.13361,1.13385,9200000.0
2007-03-16 01:24:00,1.13413,1.13413,1.13386,1.13404,14000000.0
2007-03-16 01:25:00,1.13331,1.13394,1.1329,1.13394,15400000.0
2007-03-16 01:26:00,1.13378,1.13432,1.13355,1.13432,6800000.0
2007-03-16 01:27:00,1.13385,1.1339,1.13358,1.13381,11600000.0
2007-03-16 01:28:00,1.1351,1.1351,1.1347,1.1351,10600000.0
2007-03-16 01:29:00,1.135,1.1351,1.1349,1.135,10600000.0
2007-03-16 01:30:00,1.13394,1.13394,1.13373,1.13373,10600000.0
2007-03-16 01:31:00,1.13385,1.13385,1.13347,1.13374,15600000.0
2007-03-16 01:32:00,1.13373,1.13416,1.13373,1.13406,11800000.0
2007-03-16 01:33:00,1.13415,1.13439,1.13414,1.13427,9800000.0
2007-03-16 01:34:00,1.13382,1.1342,1.13382,1.13397,9600000.0
2007-03-16 01:35:00,1.13417,1.13461,1.13414,1.13431,17800000.0
2007-03-16 01:36:00,1.13456,1.13456,1.13409,1.13412,9800000.0
2007-03-16 01:37:00,1.13381,1.13417,1.13381,1.134,13000000.0
2007-03-16 01:38:00,1.13415,1.13431,1.13407,1.13411,7800000.0
2007-03-16 01:39:00,1.1341,1.13415,1.13379,1.13382,9200000.0
2007-03-16 01:40:00,1.13409,1.13409,1.13378,1.13382,16200000.0
2007-03-16 01:41:00,1.13374,1.13381,1.13361,1.13365,10800000.0
2007-03-16 01:42:00,1.13381,1.13413,1.13374,1.13379,10600000.0
2007-03-16 01:43:00,1.13437,1.13437,1.13387,1.13405,9600000.0
2007-03-16 01:44:00,1.13444,1.13462,1.13392,1.13392,18000000.0
2007-03-16 01:45:00,1.1342,1.1342,1.13385,1.13385,7600000.0
2007-03-16 01:46:00,1.13371,1.13425,1.13371,1.13386,14200000.0
2007-03-16 01:47:00,1.13399,1.1341,1.13389,1.13397,15200000.0
2007-03-16 01:48:00,1.13382,1.13414,1.13378,1.13385,17800000.0
2007-03-16 01:49:00,1.13385,1.13395,1.13377,1.13379,21800000.0
2007-03-16 01:50:00,1.1336,1.13448,1.1336,1.1336,10200000.0
2007-03-16 01:51:00,1.13376,1.13413,1.13376,1.13413,3200000.0
2007-03-16 01:52:00,1.1339,1.13408,1.13379,1.13388,13600000.0
2007-03-16 01:53:00,1.13424,1.13424,1.13378,1.13385,9200000.0
2007-03-16 01:54:00,1.1354,1.1362,1.1353,1.1362,29200000.0
2007-03-16 01:55:00,1.1343,1.13449,1.13413,1.13415,29200000.0
2007-03-16 01:56:00,1.13413,1.13413,1.13343,1.13346,27600000.0
2007-03-16 01:57:00,1.13347,1.13347,1.13323,1.13334,15400000.0
2007-03-16 01:58:00,1.1332,1.13324,1.13304,1.13313,13800000.0
2007-03-16 01:59:00,1.13252,1.13294,1.13252,1.13266,11000000.0
2007-03-16 02:00:00,1.13278,1.13293,1.13267,1.13284,20000000.0
2007-03-16 02:01:00,1.1324,1.13261,1.13203,1.13261,23400000.0
2007-03-16 02:02:00,1.13228,1.13228,1.13166,1.13206,6800000.0
2007-03-16 02:03:00,1.13204,1.13254,1.13204,1.13239,23000000.0
2007-03-16 02:04:00,1.13277,1.13277,1.13203,1.13266,20000000.0
2007-03-16 02:05:00,1.1322,1.13243,1.13202,1.1323,16800000.0
2007-03-16 02:06:00,1.13235,1.13258,1.132,1.13236,18800000.0
2007-03-16 02:07:00,1.1325,1.13271,1.13221,1.13248,11800000.0
2007-03-16 02:08:00,1.13267,1.13267,1.13226,1.1324,7400000.0
2007-03-16 02:09:00,1.13235,1.13265,1.13235,1.1326,9400000.0
2007-03-16 02:10:00,1.13268,1.13322,1.13268,1.13322,10200000.0
2007-03-16 02:11:00,1.13284,1.13359,1.13284,1.13341,7400000.0
2007-03-16 02:12:00,1.13359,1.13395,1.13346,1.13391,25200000.0
2007-03-16 02:13:00,1.13404,1.13404,1.13367,1.1338,8200000.0
2007-03-16 02:14:00,1.13371,1.13389,1.13343,1.13377,11800000.0
2007-03-16 02:15:00,1.134,1.13442,1.13381,1.13383,18600000.0
2007-03-16 02:16:00,1.13376,1.13412,1.13346,1.1337,12400000.0
2007-03-16 02:17:00,1.136,1.1362,1.136,1.136,11200000.0
2007-03-16 02:18:00,1.13383,1.13386,1.13343,1.13383,11200000.0
2007-03-16 02:19:00,1.13355,1.13368,1.13319,1.1336,25000000.0
2007-03-16 02:20:00,1.13402,1.13402,1.13357,1.13375,10000000.0
2007-03-16 02:21:00,1.13351,1.1338,1.13313,1.13313,20200000.0
2007-03-16 02:22:00,1.13371,1.13371,1.13353,1.13355,14400000.0
2007-03-16 02:23:00,1.13356,1.1337,1.13305,1.13305,19800000.0
2007-03-16 02:24:00,1.13321,1.1333,1.1329,1.133,17200000.0
2007-03-16 02:25:00,1.13324,1.13342,1.13314,1.13342,17400000.0
2007-03-16 02:26:00,1.13341,1.13438,1.13341,1.13438,18800000.0
2007-03-16 02:27:00,1.13422,1.13478,1.13413,1.1344,17400000.0
2007-03-16 02:28:00,1.13438,1.13455,1.13393,1.13393,14200000.0
2007-03-16 02:29:00,1.13444,1.13486,1.13429,1.13486,32400000.0
2007-03-16 02:30:00,1.13467,1.13467,1.13444,1.13444,6200000.0
2007-03-16 02:31:00,1.13463,1.13463,1.13411,1.13425,6200000.0
2007-03-16 02:32:00,1.13463,1.13497,1.13455,1.13455,8400000.0
2007-03-16 02:33:00,1.13459,1.13507,1.13459,1.13507,3200000.0
2007-03-16 02:34:00,1.13489,1.13489,1.13464,1.13482,9000000.0
2007-03-16 02:35:00,1.13459,1.1348,1.13454,1.1346,18200000.0
2007-03-16 02:36:00,1.13483,1.13539,1.13477,1.13503,27200000.0
2007-03-16 02:37:00,1.13545,1.13545,1.13485,1.13536,5800000.0
2007-03-16 02:38:00,1.13506,1.13531,1.13465,1.13484,23200000.0
2007-03-16 02:39:00,1.13505,1.13526,1.13476,1.13526,8200000.0
2007-03-16 02:40:00,1.1348,1.1358,1.1348,1.1358,25400000.0
2007-03-16 02:41:00,1.13559,1.13559,1.13556,1.13556,8200000.0
2007-03-16 02:42:00,1.13597,1.13637,1.13597,1.13637,15600000.0
2007-03-16 02:43:00,1.13606,1.13606,1.13557,1.13589,10000000.0
2007-03-16 02:44:00,1.13601,1.13645,1.13593,1.136,11800000.0
2007-03-16 02:45:00,1.13554,1.13592,1.13538,1.13558,21800000.0
2007-03-16 02:46:00,1.13573,1.13616,1.13569,1.13616,20400000.0
2007-03-16 02:47:00,1.13593,1.13601,1.13559,1.13582,23400000.0
2007-03-16 02:48:00,1.13546,1.13554,1.1354,1.1354,15400000.0
2007-03-16 02:49:00,1.13528,1.13528,1.1352,1.13525,3000000.0
2007-03-16 02:50:00,1.13506,1.1354,1.13506,1.13527,8200000.0
2007-03-16 02:51:00,1.13546,1.13569,1.13518,1.13557,13000000.0
2007-03-16 02:52:00,1.13588,1.13597,1.13562,1.13575,19600000.0
2007-03-16 02:53:00,1.13559,1.13585,1.1355,1.1355,20000000.0
2007-03-16 02:54:00,1.13555,1.13567,1.13503,1.13535,17200000.0
2007-03-16 02:55:00,1.13566,1.13626,1.13521,1.13558,25200000.0
2007-03-16 02:56:00,1.13543,1.13599,1.13524,1.13524,19000000.0
2007-03-16 02:57:00,1.13495,1.13516,1.13495,1.13516,8800000.0
2007-03-16 02:58:00,1.1357,1.13576,1.13548,1.13548,22800000.0
2007-03-16 02:59:00,1.13556,1.13569,1.13529,1.13529,27200000.0
2007-03-16 03:00:00,1.13515,1.13555,1.13468,1.13488,13800000.0
2007-03-16 03:01:00,1.135,1.13538,1.13486,1.13538,12800000.0
2007-03-16 03:02:00,1.13556,1.13556,1.13499,1.13499,5800000.0
2007-03-16 03:03:00,1.13488,1.13532,1.13488,1.13512,27800000.0
2007-03-16 03:04:00,1.13518,1.13609,1.13518,1.13599,23800000.0
2007-03-16 03:05:00,1.13629,1.13629,1.13547,1.13585,14600000.0
2007-03-16 03:06:00,1.13591,1.13622,1.13563,1.13563,22000000.0
2007-03-16 03:07:00,1.13586,1.13601,1.13561,1.13566,13200000.0
2007-03-16 03:08:00,1.1355,1.13551,1.13522,1.13541,18600000.0
2007-03-16 03:09:00,1.13523,1.13526,1.13479,1.13504,11600000.0
2007-03-16 03:10:00,1.13551,1.13551,1.13497,1.1352,15400000.0
2007-03-16 03:11:00,1.13506,1.13506,1.13482,1.13482,3400000.0
2007-03-16 03:12:00,1.13524,1.13578,1.1352,1.13578,6800000.0
2007-03-16 03:13:00,1.13544,1.13581,1.13544,1.13575,26200000.0
2007-03-16 03:14:00,1.13637,1.13637,1.13534,1.13554,23600000.0
2007-03-16 03:15:00,1.13534,1.13567,1.13511,1.13529,16800000.0
2007-03-16 03:16:00,1.13541,1.13575,1.13532,1.13556,10400000.0
2007-03-16 03:17:00,1.13559,1.13584,1.13559,1.13584,14800000.0
2007-03-16 03:18:00,1.1357,1.13583,1.13547,1.13547,14000000.0
2007-03-16 03:19:00,1.13555,1.13584,1.13535,1.13535,10400000.0
2007-03-16 03:20:00,1.13541,1.13572,1.1354,1.13568,10800000.0
2007-03-16 03:21:00,1.13569,1.1357,1.13538,1.13555,17400000.0
2007-03-16 03:22:00,1.13618,1.13618,1.13563,1.13571,6800000.0
2007-03-16 03:23:00,1.13556,1.13562,1.13543,1.13557,7800000.0
2007-03-16 03:24:00,1.13553,1.13572,1.1353,1.13551,10800000.0
2007-03-16 03:25:00,1.13599,1.13599,1.13559,1.13573,11400000.0
2007-03-16 03:26:00,1.13556,1.13598,1.13556,1.1358,18200000.0
2007-03-16 03:27:00,1.13574,1.1362,1.13574,1.1362,6800000.0
2007-03-16 03:28:00,1.13664,1.13664,1.13585,1.13585,6800000.0
2007-03-16 03:29:00,1.13587,1.13641,1.13587,1.13639,8000000.0
2007-03-16 03:30:00,1.1386,1.1386,1.1384,1.1384,24600000.0
2007-03-16 03:31:00,1.1386,1.1386,1.1383,1.1384,24600000.0
2007-03-16 03:32:00,1.1366,1.13662,1.13617,1.1362,24600000.0
2007-03-16 03:33:00,1.13654,1.13661,1.13626,1.13657,19000000.0
2007-03-16 03:34:00,1.13589,1.13631,1.13589,1.1362,11200000.0
2007-03-16 03:35:00,1.13614,1.13616,1.13583,1.13583,9800000.0
2007-03-16 03:36:00,1.13596,1.13648,1.13596,1.13598,10600000.0
2007-03-16 03:37:00,1.13608,1.13656,1.13608,1.13656,5000000.0
2007-03-16 03:38:00,1.13646,1.13677,1.13634,1.13639,11200000.0
2007-03-16 03:39:00,1.13588,1.13665,1.13588,1.13665,12000000.0
2007-03-16 03:40:00,1.13636,1.13699,1.13634,1.13654,13800000.0
2007-03-16 03:41:00,1.13646,1.1368,1.13624,1.13624,22600000.0
2007-03-16 03:42:00,1.13622,1.13622,1.13591,1.13591,7200000.0
2007-03-16 03:43:00,1.13573,1.13628,1.13573,1.13628,10600000.0
2007-03-16 03:44:00,1.13622,1.13653,1.13622,1.13644,14600000.0
2007-03-16 03:45:00,1.13671,1.13683,1.1365,1.13675,11800000.0
2007-03-16 03:46:00,1.13668,1.13668,1.13626,1.13655,8800000.0
2007-03-16 03:47:00,1.1379,1.1382,1.1379,1.1381,11400000.0
2007-03-16 03:48:00,1.138,1.138,1.137,1.1371,11400000.0
2007-03-16 03:49:00,1.13703,1.13703,1.13642,1.13697,11400000.0
2007-03-16 03:50:00,1.13682,1.137,1.13673,1.137,13600000.0
2007-03-16 03:51:00,1.13721,1.13757,1.1369,1.137,16800000.0
2007-03-16 03:52:00,1.137,1.13732,1.13678,1.13678,21000000.0
2007-03-16 03:53:00,1.1367,1.13716,1.1367,1.13707,13400000.0
2007-03-16 03:54:00,1.13717,1.13717,1.1366,1.13688,22800000.0
2007-03-16 03:55:00,1.13694,1.13755,1.13661,1.13755,26800000.0
2007-03-16 03:56:00,1.13713,1.13721,1.13684,1.13702,10400000.0
2007-03-16 03:57:00,1.13725,1.13758,1.13725,1.13748,10600000.0
2007-03-16 03:58:00,1.13726,1.13777,1.13726,1.13777,21800000.0
2007-03-16 03:59:00,1.13768,1.13803,1.13758,1.13782,30800000.0
2007-03-16 04:00:00,1.13784,1.1386,1.13782,1.1381,17600000.0
2007-03-16 04:01:00,1.13771,1.13772,1.1374,1.13759,10200000.0
2007-03-16 04:02:00,1.13767,1.13802,1.13735,1.13801,15200000.0
2007-03-16 04:03:00,1.13726,1.1376,1.13726,1.13745,11200000.0
2007-03-16 04:04:00,1.13765,1.1378,1.1375,1.13766,14800000.0
2007-03-16 04:05:00,1.13755,1.13789,1.13755,1.13761,7000000.0
2007-03-16 04:06:00,1.13766,1.13766,1.13736,1.13736,7400000.0
2007-03-16 04:07:00,1.13737,1.13749,1.1372,1.13733,13400000.0
2007-03-16 04:08:00,1.13775,1.13775,1.13704,1.13716,17400000.0
2007-03-16 04:09:00,1.13716,1.13716,1.13677,1.13677,14600000.0
2007-03-16 04:10:00,1.13716,1.13716,1.13672,1.13684,10600000.0
2007-03-16 04:11:00,1.13668,1.13668,1.13665,1.13665,7600000.0
2007-03-16 04:12:00,1.13649,1.13696,1.13649,1.13696,15400000.0
2007-03-16 04:13:00,1.13682,1.13682,1.13664,1.13664,5200000.0
2007-03-16 04:14:00,1.13663,1.13723,1.13635,1.13635,11600000.0
2007-03-16 04:15:00,1.13659,1.13698,1.13651,1.13651,21800000.0
2007-03-16 04:16:00,1.13676,1.13685,1.13666,1.13678,14400000.0
2007-03-16 04:17:00,1.13693,1.13725,1.13686,1.13697,15000000.0
2007-03-16 04:18:00,1.13728,1.1374,1.13718,1.13722,9400000.0
2007-03-16 04:19:00,1.1368,1.137,1.13677,1.13693,18200000.0
2007-03-16 04:20:00,1.137,1.13711,1.137,1.13704,9800000.0
2007-03-16 04:21:00,1.1386,1.1388,1.1386,1.1386,10000000.0
2007-03-16 04:22:00,1.13705,1.13707,1.13684,1.13684,10000000.0
2007-03-16 04:23:00,1.13691,1.13722,1.13678,1.13696,14200000.0
2007-03-16 04:24:00,1.13703,1.1376,1.13699,1.13718,9800000.0
2007-03-16 04:25:00,1.13723,1.13732,1.13699,1.13699,8000000.0
2007-03-16 04:26:00,1.13728,1.13757,1.13712,1.13714,32600000.0
2007-03-16 04:27:00,1.13755,1.13784,1.13755,1.13784,4000000.0
2007-03-16 04:28:00,1.13753,1.13767,1.13749,1.13749,7400000.0
2007-03-16 04:29:00,1.13732,1.13791,1.13722,1.13791,16200000.0
2007-03-16 04:30:00,1.13791,1.13848,1.13791,1.13848,9800000.0
2007-03-16 04:31:00,1.13792,1.13857,1.13792,1.13814,7200000.0
2007-03-16 04:32:00,1.13821,1.13859,1.13821,1.13834,10200000.0
2007-03-16 04:33:00,1.13789,1.13789,1.13746,1.13782,6800000.0
2007-03-16 04:34:00,1.13795,1.1392,1.13795,1.1392,4200000.0
2007-03-16 04:35:00,1.1388,1.1388,1.13848,1.13858,18000000.0
2007-03-16 04:36:00,1.1386,1.13878,1.13838,1.13838,13000000.0
2007-03-16 04:37:00,1.13849,1.13863,1.13821,1.13861,17800000.0
2007-03-16 04:38:00,1.13808,1.13825,1.1379,1.13804,24200000.0
2007-03-16 04:39:00,1.13789,1.13826,1.13786,1.13786,15600000.0
2007-03-16 04:40:00,1.13775,1.1381,1.13773,1.13782,24200000.0
2007-03-16 04:41:00,1.1384,1.1385,1.1381,1.1381,15000000.0
2007-03-16 04:42:00,1.13774,1.13796,1.13754,1.13754,15000000.0
2007-03-16 04:43:00,1.13773,1.13773,1.13755,1.13755,2600000.0
2007-03-16 04:45:00,1.13818,1.13818,1.13749,1.13749,9000000.0
2007-03-16 04:46:00,1.13741,1.13762,1.13712,1.13717,13200000.0
2007-03-16 04:47:00,1.13741,1.13755,1.13741,1.13755,9000000.0
2007-03-16 04:48:00,1.13749,1.13749,1.13647,1.13647,18400000.0
2007-03-16 04:49:00,1.13685,1.13685,1.13627,1.13649,14200000.0
2007-03-16 04:50:00,1.13717,1.13717,1.13666,1.13694,13200000.0
2007-03-16 04:51:00,1.13694,1.13736,1.13689,1.1369,21800000.0
2007-03-16 04:52:00,1.13676,1.13724,1.13676,1.13692,12200000.0
2007-03-16 04:53:00,1.13673,1.13705,1.13662,1.13701,6800000.0
2007-03-16 04:54:00,1.13706,1.13725,1.13689,1.13702,24000000.0
2007-03-16 04:55:00,1.138,1.138,1.1374,1.1374,4000000.0
2007-03-16 04:56:00,1.13682,1.13698,1.13682,1.13698,4000000.0
2007-03-16 04:57:00,1.13677,1.13689,1.13651,1.13689,12400000.0
2007-03-16 04:58:00,1.13697,1.13727,1.13677,1.13684,13800000.0
2007-03-16 04:59:00,1.13734,1.13749,1.13734,1.13749,2600000.0
2007-03-16 05:00:00,1.13709,1.13731,1.13709,1.13725,6800000.0
2007-03-16 05:01:00,1.1374,1.1377,1.1373,1.1375,8800000.0
2007-03-16 05:02:00,1.13717,1.13758,1.13717,1.13751,8800000.0
2007-03-16 05:04:00,1.13723,1.13755,1.13717,1.13719,14400000.0
2007-03-16 05:05:00,1.13706,1.13733,1.13679,1.13679,12400000.0
2007-03-16 05:06:00,1.1371,1.13729,1.13704,1.13718,13400000.0
2007-03-16 05:07:00,1.13741,1.13756,1.13732,1.13732,27400000.0
2007-03-16 05:08:00,1.13768,1.13768,1.13757,1.13757,3200000.0
2007-03-16 05:09:00,1.13769,1.1378,1.1372,1.13761,21600000.0
2007-03-16 05:10:00,1.13757,1.13778,1.13721,1.13778,5600000.0
2007-03-16 05:11:00,1.13762,1.13762,1.13712,1.13712,5800000.0
2007-03-16 05:12:00,1.13755,1.13757,1.13749,1.13749,4200000.0
2007-03-16 05:13:00,1.1374,1.1378,1.1371,1.1372,5800000.0
2007-03-16 05:14:00,1.13723,1.1376,1.13723,1.13755,5800000.0
2007-03-16 05:15:00,1.1374,1.1374,1.1373,1.1373,7400000.0
2007-03-16 05:16:00,1.1376,1.1378,1.1374,1.1378,7400000.0
2007-03-16 05:17:00,1.13762,1.13762,1.13725,1.13754,7400000.0
2007-03-16 05:18:00,1.13779,1.13779,1.13776,1.13776,3200000.0
2007-03-16 05:19:00,1.1377,1.13815,1.1377,1.13771,11600000.0
2007-03-16 05:20:00,1.13788,1.13836,1.13781,1.13836,10800000.0
2007-03-16 05:21:00,1.13822,1.13822,1.13802,1.13802,2600000.0
2007-03-16 05:22:00,1.13809,1.13814,1.13791,1.13814,11600000.0
2007-03-16 05:23:00,1.13828,1.13868,1.13811,1.13811,13200000.0
2007-03-16 05:24:00,1.1385,1.13887,1.1385,1.13857,23400000.0
2007-03-16 05:25:00,1.13834,1.13853,1.13815,1.13828,11800000.0
2007-03-16 05:26:00,1.13798,1.13831,1.13798,1.13814,6800000.0
2007-03-16 05:27:00,1.13834,1.13838,1.13789,1.13838,14600000.0
2007-03-16 05:28:00,1.13826,1.13846,1.13826,1.13827,10400000.0
2007-03-16 05:29:00,1.13797,1.13848,1.13797,1.13848,16800000.0
2007-03-16 05:30:00,1.13828,1.13866,1.13828,1.13828,9200000.0
2007-03-16 05:31:00,1.13828,1.1385,1.13809,1.13836,7600000.0
2007-03-16 05:32:00,1.13843,1.13871,1.13815,1.13815,13200000.0
2007-03-16 05:33:00,1.13815,1.13844,1.13788,1.13788,13400000.0
2007-03-16 05:34:00,1.13798,1.13798,1.13788,1.1379,6800000.0
2007-03-16 05:35:00,1.13784,1.13794,1.13746,1.13794,23000000.0
2007-03-16 05:36:00,1.13785,1.13818,1.13757,1.13818,6800000.0
2007-03-16 05:37:00,1.13805,1.13824,1.13795,1.13824,6400000.0
2007-03-16 05:38:00,1.13786,1.13796,1.13786,1.13796,3200000.0
2007-03-16 05:39:00,1.13797,1.13827,1.13741,1.1381,28200000.0
2007-03-16 05:40:00,1.13807,1.13807,1.13766,1.13793,7400000.0
2007-03-16 05:41:00,1.13783,1.13797,1.13746,1.13785,15400000.0
2007-03-16 05:42:00,1.13804,1.13804,1.1375,1.13764,23600000.0
2007-03-16 05:43:00,1.1377,1.13804,1.1375,1.13804,25200000.0
2007-03-16 05:44:00,1.13741,1.13776,1.13741,1.13766,8200000.0
2007-03-16 05:45:00,1.13796,1.13803,1.13763,1.13803,13800000.0
2007-03-16 05:46:00,1.13796,1.13803,1.13773,1.13792,9800000.0
2007-03-16 05:47:00,1.13789,1.13821,1.13789,1.13802,16200000.0
2007-03-16 05:48:00,1.13806,1.13806,1.13746,1.13746,9000000.0
2007-03-16 05:49:00,1.13795,1.13795,1.13792,1.13792,6800000.0
2007-03-16 05:50:00,1.13781,1.13821,1.13758,1.13767,21000000.0
2007-03-16 05:51:00,1.13747,1.13808,1.13738,1.13808,7200000.0
2007-03-16 05:52:00,1.13746,1.13778,1.13737,1.13778,14200000.0
2007-03-16 05:53:00,1.13776,1.13795,1.13743,1.13743,10000000.0
2007-03-16 05:54:00,1.13712,1.13734,1.13712,1.13732,6000000.0
2007-03-16 05:55:00,1.13728,1.13741,1.13706,1.13717,26000000.0
2007-03-16 05:56:00,1.13696,1.13696,1.1367,1.13673,13600000.0
2007-03-16 05:57:00,1.13677,1.13705,1.13665,1.13689,18200000.0
2007-03-16 05:58:00,1.13657,1.13689,1.13633,1.13633,19200000.0
2007-03-16 05:59:00,1.13655,1.13671,1.13648,1.13648,9000000.0
2007-03-16 06:00:00,1.13668,1.13716,1.13668,1.13716,18200000.0
2007-03-16 06:01:00,1.13687,1.13726,1.13675,1.13699,35000000.0
2007-03-16 06:02:00,1.13714,1.13717,1.13674,1.13709,18800000.0
2007-03-16 06:03:00,1.1391,1.1391,1.1384,1.1386,7600000.0
2007-03-16 06:04:00,1.13704,1.13778,1.13704,1.13723,7600000.0
2007-03-16 06:05:00,1.13734,1.13734,1.13688,1.13688,16200000.0
2007-03-16 06:06:00,1.13696,1.13703,1.13696,1.13698,4200000.0
2007-03-16 06:07:00,1.13694,1.13723,1.13687,1.13701,19000000.0
2007-03-16 06:08:00,1.13693,1.13693,1.13669,1.13688,9800000.0
2007-03-16 06:09:00,1.13659,1.13667,1.13659,1.13667,4000000.0
2007-03-16 06:10:00,1.13645,1.13656,1.13629,1.13656,14400000.0
2007-03-16 06:11:00,1.13674,1.13704,1.13663,1.13667,18400000.0
2007-03-16 06:12:00,1.13691,1.13696,1.13677,1.13696,13400000.0
2007-03-16 06:13:00,1.13694,1.13736,1.13694,1.13734,10800000.0
2007-03-16 06:14:00,1.13719,1.13736,1.13682,1.13736,14400000.0
2007-03-16 06:15:00,1.13689,1.13709,1.13689,1.13698,6600000.0
2007-03-16 06:16:00,1.13727,1.13749,1.13697,1.13705,12600000.0
2007-03-16 06:17:00,1.13707,1.13731,1.13704,1.13731,15800000.0
2007-03-16 06:18:00,1.13715,1.13715,1.13674,1.13705,12200000.0
2007-03-16 06:19:00,1.13742,1.13742,1.13725,1.13725,3200000.0
2007-03-16 06:20:00,1.13696,1.13727,1.13696,1.13713,7200000.0
2007-03-16 06:21:00,1.13687,1.13696,1.13644,1.13644,5000000.0
2007-03-16 06:22:00,1.13693,1.13753,1.13688,1.13688,16400000.0
2007-03-16 06:23:00,1.13709,1.13722,1.137,1.13713,8000000.0
2007-03-16 06:24:00,1.13704,1.13728,1.13704,1.13716,11600000.0
2007-03-16 06:25:00,1.13737,1.13774,1.13718,1.13718,11600000.0
2007-03-16 06:26:00,1.13728,1.13777,1.13728,1.13748,21800000.0
2007-03-16 06:27:00,1.13725,1.13758,1.13725,1.13727,7400000.0
2007-03-16 06:28:00,1.13759,1.13759,1.13708,1.13758,6000000.0
2007-03-16 06:29:00,1.13801,1.13801,1.13762,1.13789,18000000.0
2007-03-16 06:30:00,1.138,1.138,1.13762,1.13779,22600000.0
2007-03-16 06:31:00,1.13794,1.13794,1.1378,1.1378,6800000.0
2007-03-16 06:32:00,1.13784,1.13784,1.13769,1.13779,9600000.0
2007-03-16 06:33:00,1.13769,1.13825,1.13769,1.13825,6200000.0
2007-03-16 06:34:00,1.13747,1.13759,1.13747,1.13757,15400000.0
2007-03-16 06:35:00,1.13764,1.13791,1.13754,1.13754,10000000.0
2007-03-16 06:36:00,1.13773,1.13846,1.13773,1.13846,12200000.0
2007-03-16 06:37:00,1.13834,1.13834,1.13793,1.1381,7400000.0
2007-03-16 06:38:00,1.13823,1.13826,1.13799,1.13826,8400000.0
2007-03-16 06:39:00,1.13804,1.1381,1.13787,1.13787,13000000.0
2007-03-16 06:40:00,1.13841,1.13841,1.13783,1.13798,14400000.0
2007-03-16 06:41:00,1.13814,1.13846,1.13763,1.13804,26000000.0
2007-03-16 06:42:00,1.13771,1.13794,1.13769,1.13794,10400000.0
2007-03-16 06:43:00,1.13809,1.13821,1.13783,1.13821,22600000.0
2007-03-16 06:44:00,1.13788,1.13796,1.13754,1.13754,13800000.0
2007-03-16 06:45:00,1.138,1.138,1.1379,1.138,9800000.0
2007-03-16 06:46:00,1.13794,1.13794,1.13721,1.13721,9800000.0
2007-03-16 06:47:00,1.13795,1.13795,1.13763,1.13763,6800000.0
2007-03-16 06:48:00,1.1379,1.1381,1.1378,1.138,12600000.0
2007-03-16 06:49:00,1.1381,1.1381,1.13773,1.13809,12600000.0
2007-03-16 06:50:00,1.13783,1.13825,1.13776,1.13801,18800000.0
2007-03-16 06:51:00,1.13806,1.13815,1.13793,1.13795,13600000.0
2007-03-16 06:52:00,1.13801,1.1382,1.13771,1.13801,12800000.0
2007-03-16 06:53:00,1.13821,1.13831,1.13812,1.13812,9200000.0
2007-03-16 06:54:00,1.13808,1.13839,1.13803,1.13834,10000000.0
2007-03-16 06:55:00,1.1385,1.1385,1.1385,1.1385,13800000.0
2007-03-16 06:56:00,1.1382,1.13836,1.13786,1.13816,13800000.0
2007-03-16 06:57:00,1.13829,1.13829,1.13783,1.13783,9000000.0
2007-03-16 06:58:00,1.13781,1.13848,1.13776,1.13776,14800000.0
2007-03-16 06:59:00,1.13848,1.13848,1.1382,1.13827,22800000.0
2007-03-16 07:00:00,1.13799,1.13842,1.1379,1.1379,7400000.0
2007-03-16 07:01:00,1.13829,1.13829,1.13792,1.13792,10800000.0
2007-03-16 07:02:00,1.13826,1.13826,1.13819,1.13819,4000000.0
2007-03-16 07:03:00,1.1383,1.13848,1.13797,1.13808,15800000.0
2007-03-16 07:04:00,1.13851,1.13851,1.13781,1.13781,6000000.0
2007-03-16 07:05:00,1.13799,1.13801,1.13751,1.13792,12800000.0
2007-03-16 07:06:00,1.138,1.138,1.13771,1.13785,10400000.0
2007-03-16 07:07:00,1.13794,1.13806,1.13756,1.13796,24200000.0
2007-03-16 07:08:00,1.13799,1.1382,1.13781,1.13806,15800000.0
2007-03-16 07:09:00,1.1381,1.13853,1.1381,1.13829,9000000.0
2007-03-16 07:10:00,1.1382,1.1382,1.13783,1.13797,9200000.0
2007-03-16 07:11:00,1.13818,1.13818,1.13785,1.13799,18000000.0
2007-03-16 07:12:00,1.13799,1.13835,1.13793,1.13825,8400000.0
2007-03-16 07:13:00,1.13783,1.13806,1.13756,1.13775,16000000.0
2007-03-16 07:14:00,1.13785,1.13792,1.13746,1.13792,13600000.0
2007-03-16 07:15:00,1.13739,1.13741,1.13733,1.13733,6600000.0
2007-03-16 07:16:00,1.13748,1.13778,1.13719,1.13731,17800000.0
2007-03-16 07:17:00,1.137,1.13746,1.137,1.1372,18800000.0
2007-03-16 07:18:00,1.13714,1.13748,1.13699,1.13748,15800000.0
2007-03-16 07:19:00,1.13719,1.13737,1.13676,1.13732,16200000.0
2007-03-16 07:20:00,1.13717,1.13746,1.13717,1.13732,7800000.0
2007-03-16 07:21:00,1.13717,1.13775,1.13717,1.13719,13200000.0
2007-03-16 07:22:00,1.13689,1.13705,1.13689,1.13705,3200000.0
2007-03-16 07:23:00,1.13695,1.13736,1.13676,1.13727,14400000.0
2007-03-16 07:24:00,1.13747,1.13747,1.13715,1.13715,4200000.0
2007-03-16 07:25:00,1.13763,1.13763,1.13718,1.13747,19800000.0
2007-03-16 07:26:00,1.1379,1.1379,1.13759,1.13759,6200000.0
2007-03-16 07:27:00,1.13806,1.13838,1.138,1.13838,19200000.0
2007-03-16 07:28:00,1.13797,1.13848,1.13787,1.13804,13200000.0
2007-03-16 07:29:00,1.13805,1.13805,1.13777,1.13777,2000000.0
2007-03-16 07:30:00,1.1372,1.1374,1.1372,1.1374,9000000.0
2007-03-16 07:31:00,1.13791,1.13813,1.13772,1.13813,9000000.0
2007-03-16 07:32:00,1.13745,1.13771,1.1374,1.13762,8000000.0
2007-03-16 07:33:00,1.13735,1.13783,1.13735,1.13754,11200000.0
2007-03-16 07:34:00,1.1376,1.13779,1.1376,1.1377,14200000.0
2007-03-16 07:35:00,1.13794,1.13795,1.13749,1.13749,15400000.0
2007-03-16 07:36:00,1.13791,1.13791,1.13748,1.1376,10400000.0
2007-03-16 07:37:00,1.1375,1.1377,1.1375,1.1377,9800000.0
2007-03-16 07:38:00,1.13752,1.13759,1.13706,1.13728,9800000.0
2007-03-16 07:39:00,1.13761,1.13811,1.13739,1.13741,7600000.0
2007-03-16 07:40:00,1.1373,1.1373,1.13648,1.13648,8400000.0
2007-03-16 07:41:00,1.13735,1.13783,1.13733,1.13757,12400000.0
2007-03-16 07:42:00,1.13736,1.13768,1.13736,1.13768,10200000.0
2007-03-16 07:43:00,1.13731,1.13745,1.13731,1.13736,13000000.0
2007-03-16 07:44:00,1.1376,1.1376,1.1376,1.1376,26200000.0
2007-03-16 07:45:00,1.13737,1.13773,1.13727,1.13771,26200000.0
2007-03-16 07:46:00,1.1377,1.13789,1.13749,1.13767,19000000.0
2007-03-16 07:47:00,1.13724,1.13761,1.13724,1.13761,8800000.0
2007-03-16 07:48:00,1.13743,1.13765,1.13681,1.13729,16600000.0
2007-03-16 07:49:00,1.13736,1.13791,1.13718,1.13758,8800000.0
2007-03-16 07:50:00,1.1375,1.13799,1.13747,1.13771,9400000.0
2007-03-16 07:51:00,1.13817,1.13817,1.13752,1.13788,19600000.0
2007-03-16 07:52:00,1.13756,1.13783,1.13725,1.13783,17000000.0
2007-03-16 07:53:00,1.13795,1.13803,1.13768,1.13768,14600000.0
2007-03-16 07:54:00,1.13771,1.13823,1.13759,1.13783,19400000.0
2007-03-16 07:55:00,1.13777,1.13794,1.13777,1.13794,6800000.0
2007-03-16 07:56:00,1.13812,1.13812,1.13758,1.13798,19800000.0
2007-03-16 07:57:00,1.1373,1.1376,1.1373,1.1376,8200000.0
2007-03-16 07:58:00,1.1378,1.13809,1.1375,1.13807,8200000.0
2007-03-16 07:59:00,1.1367,1.1367,1.1356,1.1356,8200000.0
2007-03-16 08:00:00,1.13796,1.13841,1.13792,1.13841,8200000.0
2007-03-16 08:01:00,1.13827,1.13847,1.138,1.138,19000000.0
2007-03-16 08:02:00,1.13809,1.13848,1.1379,1.1379,10800000.0
2007-03-16 08:03:00,1.13843,1.13843,1.13757,1.13771,11400000.0
2007-03-16 08:04:00,1.13794,1.13829,1.1378,1.13806,11400000.0
2007-03-16 08:05:00,1.138,1.138,1.13727,1.13768,8400000.0
2007-03-16 08:06:00,1.13779,1.13791,1.13754,1.13754,9600000.0
2007-03-16 08:07:00,1.13768,1.13785,1.13732,1.13785,15800000.0
2007-03-16 08:08:00,1.13772,1.13772,1.13736,1.13749,9600000.0
2007-03-16 08:09:00,1.13773,1.13773,1.13736,1.13736,2600000.0
2007-03-16 08:10:00,1.13738,1.13758,1.13738,1.13745,5800000.0
2007-03-16 08:11:00,1.13779,1.13779,1.13732,1.13738,8200000.0
2007-03-16 08:12:00,1.13726,1.13765,1.13726,1.13751,15400000.0
2007-03-16 08:13:00,1.13728,1.13761,1.13715,1.13761,22600000.0
2007-03-16 08:14:00,1.13741,1.13793,1.13713,1.1377,17600000.0
2007-03-16 08:15:00,1.13749,1.13791,1.13749,1.1376,15200000.0
2007-03-16 08:16:00,1.1376,1.1381,1.1376,1.138,28400000.0
2007-03-16 08:17:00,1.1378,1.1382,1.1378,1.138,28400000.0
2007-03-16 08:18:00,1.13753,1.1377,1.13728,1.1377,28400000.0
2007-03-16 08:19:00,1.13729,1.13775,1.13729,1.13761,10000000.0
2007-03-16 08:20:00,1.138,1.138,1.138,1.138,23000000.0
2007-03-16 08:21:00,1.13795,1.13795,1.13737,1.13782,23000000.0
2007-03-16 08:22:00,1.13779,1.13779,1.13761,1.13769,4600000.0
2007-03-16 08:23:00,1.13746,1.1377,1.13744,1.13744,22600000.0
2007-03-16 08:24:00,1.13749,1.13749,1.13658,1.1371,8400000.0
2007-03-16 08:25:00,1.13731,1.13745,1.13725,1.13725,13800000.0
2007-03-16 08:26:00,1.1381,1.1383,1.1381,1.1383,9800000.0
2007-03-16 08:27:00,1.13727,1.13747,1.13704,1.13736,9800000.0
2007-03-16 08:28:00,1.13745,1.13756,1.13724,1.13725,24400000.0
2007-03-16 08:29:00,1.13738,1.13738,1.13696,1.13708,5000000.0
2007-03-16 08:30:00,1.13685,1.13698,1.13685,1.13693,13200000.0
2007-03-16 08:31:00,1.1369,1.13719,1.1369,1.13718,16000000.0
2007-03-16 08:32:00,1.13739,1.13739,1.13705,1.13705,10000000.0
2007-03-16 08:33:00,1.13717,1.13737,1.13717,1.13737,17000000.0
2007-03-16 08:34:00,1.13706,1.13708,1.13691,1.13697,10600000.0
2007-03-16 08:35:00,1.13691,1.13715,1.13683,1.1369,10400000.0
2007-03-16 08:36:00,1.13709,1.13716,1.13709,1.13709,3600000.0
2007-03-16 08:37:00,1.13714,1.13724,1.13708,1.13724,6600000.0
2007-03-16 08:38:00,1.13676,1.13736,1.13676,1.13725,24400000.0
2007-03-16 08:39:00,1.13716,1.13727,1.13679,1.13679,19400000.0
2007-03-16 08:40:00,1.13743,1.13744,1.13727,1.13744,5600000.0
2007-03-16 08:41:00,1.13741,1.13741,1.13698,1.13719,19200000.0
2007-03-16 08:42:00,1.13703,1.13739,1.13667,1.13735,25400000.0
2007-03-16 08:43:00,1.13719,1.1376,1.13709,1.13739,17800000.0
2007-03-16 08:44:00,1.13752,1.13752,1.13727,1.13751,14200000.0
2007-03-16 08:45:00,1.13743,1.13752,1.13707,1.13713,12200000.0
2007-03-16 08:46:00,1.13733,1.13733,1.13713,1.13724,16200000.0
2007-03-16 08:47:00,1.13736,1.13743,1.13716,1.13716,10400000.0
2007-03-16 08:48:00,1.13743,1.13788,1.13738,1.13752,10000000.0
2007-03-16 08:49:00,1.13779,1.13787,1.13743,1.13787,12200000.0
2007-03-16 08:50:00,1.13747,1.13769,1.1372,1.13763,15800000.0
2007-03-16 08:51:00,1.13724,1.13774,1.13721,1.13757,53000000.0
2007-03-16 08:52:00,1.13734,1.13762,1.13725,1.13762,16000000.0
2007-03-16 08:53:00,1.13728,1.13728,1.13657,1.13664,17000000.0
2007-03-16 08:54:00,1.13696,1.13703,1.13641,1.13641,11000000.0
2007-03-16 08:55:00,1.13659,1.13713,1.13651,1.13655,20800000.0
2007-03-16 08:56:00,1.13702,1.13702,1.13648,1.13678,6800000.0
2007-03-16 08:57:00,1.13668,1.13757,1.13668,1.13714,5000000.0
2007-03-16 08:58:00,1.13693,1.13695,1.13647,1.13682,13400000.0
2007-03-16 08:59:00,1.13627,1.13627,1.1354,1.1354,6200000.0
2007-03-16 09:00:00,1.13501,1.13523,1.1349,1.13519,14400000.0
2007-03-16 09:01:00,1.13544,1.13585,1.13544,1.13558,9600000.0
2007-03-16 09:02:00,1.13565,1.1362,1.13561,1.13588,8200000.0
2007-03-16 09:03:00,1.13529,1.13584,1.13529,1.13547,18800000.0
2007-03-16 09:04:00,1.1355,1.13579,1.1355,1.1357,9600000.0
2007-03-16 09:05:00,1.13578,1.136,1.13572,1.13572,7800000.0
2007-03-16 09:06:00,1.13569,1.13638,1.13569,1.13618,17600000.0
2007-03-16 09:07:00,1.13591,1.1364,1.13584,1.13609,14000000.0
2007-03-16 09:08:00,1.13624,1.13653,1.13597,1.13627,12400000.0
2007-03-16 09:09:00,1.1366,1.1369,1.1366,1.1369,8800000.0
2007-03-16 09:10:00,1.13648,1.13685,1.13643,1.13654,8800000.0
2007-03-16 09:11:00,1.13675,1.13707,1.13665,1.13703,13200000.0
2007-03-16 09:12:00,1.13787,1.13804,1.13751,1.13804,7400000.0
2007-03-16 09:13:00,1.13779,1.13799,1.1373,1.1373,15400000.0
2007-03-16 09:14:00,1.13741,1.13763,1.13737,1.13751,17800000.0
2007-03-16 09:15:00,1.1373,1.13766,1.1371,1.1371,13200000.0
2007-03-16 09:16:00,1.13737,1.13756,1.13727,1.13735,13800000.0
2007-03-16 09:17:00,1.13764,1.13764,1.13726,1.13743,13200000.0
2007-03-16 09:18:00,1.13757,1.13757,1.13728,1.13728,19400000.0
2007-03-16 09:19:00,1.13694,1.13767,1.13694,1.13758,16600000.0
2007-03-16 09:20:00,1.13759,1.13773,1.13759,1.13768,8000000.0
2007-03-16 09:21:00,1.13752,1.13781,1.13744,1.13744,15000000.0
2007-03-16 09:22:00,1.13728,1.13783,1.13728,1.13783,5200000.0
2007-03-16 09:23:00,1.13764,1.13799,1.13743,1.13743,13400000.0
2007-03-16 09:24:00,1.1376,1.13821,1.13714,1.13714,20800000.0
2007-03-16 09:25:00,1.13823,1.13823,1.13753,1.13757,24400000.0
2007-03-16 09:26:00,1.13781,1.13812,1.13762,1.13793,24400000.0
2007-03-16 09:27:00,1.13805,1.13805,1.1375,1.1375,10800000.0
2007-03-16 09:28:00,1.13762,1.13762,1.13725,1.13725,4800000.0
2007-03-16 09:29:00,1.13743,1.13764,1.13741,1.1376,8400000.0
2007-03-16 09:30:00,1.13766,1.13796,1.13752,1.13766,6200000.0
2007-03-16 09:31:00,1.13731,1.13772,1.13731,1.1374,15200000.0
2007-03-16 09:32:00,1.13779,1.13779,1.13718,1.13735,7800000.0
2007-03-16 09:33:00,1.13724,1.13739,1.13696,1.13717,22600000.0
2007-03-16 09:34:00,1.13736,1.13739,1.13714,1.1372,12000000.0
2007-03-16 09:35:00,1.13757,1.13775,1.1374,1.13758,19600000.0
2007-03-16 09:36:00,1.13773,1.138,1.13736,1.13736,15600000.0
2007-03-16 09:37:00,1.13733,1.13798,1.13733,1.13798,9200000.0
2007-03-16 09:38:00,1.13785,1.13785,1.13749,1.13763,24800000.0
2007-03-16 09:39:00,1.13741,1.1375,1.13722,1.13722,15600000.0
2007-03-16 09:40:00,1.13764,1.13817,1.13764,1.13817,7400000.0
2007-03-16 09:41:00,1.13795,1.13855,1.13795,1.13853,11200000.0
2007-03-16 09:42:00,1.13861,1.13905,1.13823,1.13863,9800000.0
2007-03-16 09:43:00,1.13845,1.13845,1.13818,1.13818,3600000.0
2007-03-16 09:44:00,1.13817,1.13841,1.13809,1.13841,12200000.0
2007-03-16 09:45:00,1.13815,1.13819,1.13793,1.13818,13600000.0
2007-03-16 09:46:00,1.13821,1.13821,1.1378,1.13807,15200000.0
2007-03-16 09:47:00,1.13765,1.13805,1.13759,1.13767,15400000.0
2007-03-16 09:48:00,1.13793,1.13857,1.13769,1.13857,19800000.0
2007-03-16 09:49:00,1.13814,1.13834,1.13814,1.13834,13800000.0
2007-03-16 09:50:00,1.13839,1.13839,1.13801,1.13809,9200000.0
2007-03-16 09:51:00,1.1381,1.13841,1.1381,1.13832,13600000.0
2007-03-16 09:52:00,1.13844,1.1388,1.13844,1.13873,10400000.0
2007-03-16 09:53:00,1.13869,1.13913,1.13869,1.13876,34600000.0
2007-03-16 09:54:00,1.13925,1.13925,1.13868,1.13889,18000000.0
2007-03-16 09:55:00,1.13889,1.13921,1.13885,1.13897,15600000.0
2007-03-16 09:56:00,1.13876,1.13876,1.13847,1.13847,2600000.0
2007-03-16 09:57:00,1.13845,1.13845,1.13774,1.13804,16000000.0
2007-03-16 09:58:00,1.13752,1.13819,1.13749,1.13768,23400000.0
2007-03-16 09:59:00,1.13793,1.13847,1.13788,1.13799,15400000.0
2007-03-16 10:00:00,1.13782,1.13842,1.13766,1.13804,21200000.0
2007-03-16 10:01:00,1.13815,1.13847,1.13794,1.13805,8800000.0
2007-03-16 10:02:00,1.13824,1.13828,1.13792,1.13792,16400000.0
2007-03-16 10:03:00,1.13775,1.13812,1.13762,1.13812,8000000.0
2007-03-16 10:04:00,1.13834,1.13877,1.13807,1.13807,15200000.0
2007-03-16 10:05:00,1.13832,1.13843,1.13805,1.13827,16800000.0
2007-03-16 10:06:00,1.13812,1.13818,1.13778,1.13795,14000000.0
2007-03-16 10:07:00,1.13822,1.13822,1.13804,1.13805,12800000.0
2007-03-16 10:08:00,1.13827,1.13827,1.13775,1.13805,9400000.0
2007-03-16 10:09:00,1.1379,1.1379,1.13769,1.13777,8000000.0
2007-03-16 10:10:00,1.13751,1.13791,1.13741,1.13779,19200000.0
2007-03-16 10:11:00,1.13779,1.13814,1.13767,1.13814,17600000.0
2007-03-16 10:12:00,1.13813,1.13847,1.13784,1.13807,63200000.0
2007-03-16 10:13:00,1.13844,1.13844,1.13793,1.13817,18200000.0
2007-03-16 10:14:00,1.13803,1.13822,1.13785,1.13795,14800000.0
2007-03-16 10:15:00,1.13801,1.13828,1.13748,1.13748,11800000.0
2007-03-16 10:16:00,1.1388,1.139,1.1387,1.1387,10800000.0
2007-03-16 10:17:00,1.1374,1.13767,1.1374,1.13766,10800000.0
2007-03-16 10:18:00,1.13794,1.13794,1.13747,1.13748,13200000.0
2007-03-16 10:19:00,1.1376,1.138,1.1376,1.138,15200000.0
2007-03-16 10:20:00,1.13799,1.13843,1.13799,1.13843,15400000.0
2007-03-16 10:21:00,1.13824,1.13831,1.13824,1.13831,5600000.0
2007-03-16 10:22:00,1.13791,1.13853,1.13791,1.13853,2000000.0
2007-03-16 10:23:00,1.13864,1.13869,1.13846,1.13861,11600000.0
2007-03-16 10:24:00,1.1392,1.1395,1.1392,1.1395,19200000.0
2007-03-16 10:25:00,1.13843,1.13898,1.13843,1.13874,19200000.0
2007-03-16 10:26:00,1.13905,1.13905,1.13866,1.13883,14600000.0
2007-03-16 10:27:00,1.13885,1.13923,1.1388,1.13903,30800000.0
2007-03-16 10:28:00,1.1391,1.13933,1.1389,1.13913,8200000.0
2007-03-16 10:29:00,1.13877,1.13889,1.13868,1.13889,5000000.0
2007-03-16 10:30:00,1.1389,1.1392,1.1387,1.13915,11600000.0
2007-03-16 10:31:00,1.13893,1.13893,1.13877,1.13877,2600000.0
2007-03-16 10:32:00,1.13886,1.13937,1.13868,1.13937,8800000.0
2007-03-16 10:33:00,1.13919,1.13926,1.13891,1.13891,14800000.0
2007-03-16 10:34:00,1.13869,1.13869,1.13841,1.13841,6800000.0
2007-03-16 10:35:00,1.13833,1.13867,1.13833,1.13839,6600000.0
2007-03-16 10:36:00,1.13858,1.13891,1.13858,1.13863,10600000.0
2007-03-16 10:37:00,1.13896,1.13896,1.13816,1.13854,12600000.0
2007-03-16 10:38:00,1.13823,1.1385,1.13797,1.1385,24200000.0
2007-03-16 10:39:00,1.13842,1.13881,1.13823,1.13858,11200000.0
2007-03-16 10:40:00,1.1382,1.1382,1.138,1.138,18800000.0
2007-03-16 10:41:00,1.13861,1.13884,1.13838,1.13866,18800000.0
2007-03-16 10:42:00,1.13841,1.13858,1.13813,1.1383,25000000.0
2007-03-16 10:43:00,1.1387,1.13903,1.13846,1.13846,12200000.0
2007-03-16 10:44:00,1.13855,1.13901,1.13855,1.13901,11800000.0
2007-03-16 10:45:00,1.13913,1.13913,1.13853,1.13869,9600000.0
2007-03-16 10:46:00,1.13865,1.13903,1.13856,1.13887,10600000.0
2007-03-16 10:47:00,1.1387,1.13897,1.13814,1.13814,21400000.0
2007-03-16 10:48:00,1.13843,1.13882,1.13832,1.13882,11200000.0
2007-03-16 10:49:00,1.13875,1.13883,1.13852,1.13881,14400000.0
2007-03-16 10:50:00,1.13916,1.13916,1.1388,1.13914,7600000.0
2007-03-16 10:51:00,1.13879,1.13916,1.13874,1.13889,8400000.0
2007-03-16 10:52:00,1.13868,1.13908,1.13868,1.13892,14200000.0
2007-03-16 10:53:00,1.13893,1.13917,1.13872,1.13893,25200000.0
2007-03-16 10:54:00,1.1385,1.1385,1.1383,1.1383,3400000.0
2007-03-16 10:55:00,1.13912,1.13912,1.13899,1.13899,3400000.0
2007-03-16 10:56:00,1.13873,1.13879,1.13854,1.13855,14800000.0
2007-03-16 10:57:00,1.13843,1.13898,1.13837,1.13898,19800000.0
2007-03-16 10:58:00,1.13903,1.13903,1.13838,1.13845,17000000.0
2007-03-16 10:59:00,1.1388,1.1389,1.1388,1.1389,17400000.0
2007-03-16 11:00:00,1.13845,1.13868,1.13834,1.13866,17400000.0
2007-03-16 11:01:00,1.13846,1.13888,1.13827,1.13846,7800000.0
2007-03-16 11:02:00,1.13836,1.1389,1.13836,1.1389,9800000.0
2007-03-16 11:03:00,1.13878,1.13901,1.13867,1.13892,12600000.0
2007-03-16 11:04:00,1.1391,1.1392,1.1391,1.1392,10600000.0
2007-03-16 11:05:00,1.13894,1.13894,1.1388,1.1388,10600000.0
2007-03-16 11:06:00,1.13894,1.13897,1.13871,1.13871,13800000.0
2007-03-16 11:07:00,1.13868,1.13869,1.13832,1.13849,17000000.0
2007-03-16 11:08:00,1.13886,1.13886,1.13827,1.13827,14000000.0
2007-03-16 11:09:00,1.13863,1.13912,1.13853,1.13912,7800000.0
2007-03-16 11:10:00,1.13896,1.13896,1.13858,1.13878,23000000.0
2007-03-16 11:11:00,1.13871,1.13925,1.13868,1.13885,10200000.0
2007-03-16 11:12:00,1.13896,1.13915,1.13872,1.13894,11800000.0
2007-03-16 11:13:00,1.13864,1.13899,1.13833,1.13833,12600000.0
2007-03-16 11:14:00,1.1385,1.13879,1.13832,1.13851,14600000.0
2007-03-16 11:15:00,1.13855,1.13878,1.13845,1.13868,12400000.0
2007-03-16 11:16:00,1.1396,1.1397,1.1395,1.1397,22000000.0
2007-03-16 11:17:00,1.13871,1.13871,1.1383,1.13863,22000000.0
2007-03-16 11:18:00,1.1386,1.13914,1.1386,1.13887,14600000.0
2007-03-16 11:19:00,1.1394,1.1394,1.13879,1.139,11600000.0
2007-03-16 11:20:00,1.13902,1.13918,1.13895,1.13908,11200000.0
2007-03-16 11:21:00,1.13918,1.13918,1.13898,1.13898,8200000.0
2007-03-16 11:22:00,1.13901,1.13912,1.13873,1.13873,18600000.0
2007-03-16 11:23:00,1.13907,1.13931,1.13888,1.13888,19400000.0
2007-03-16 11:24:00,1.13897,1.1393,1.13893,1.13914,13400000.0
2007-03-16 11:25:00,1.14,1.14,1.1398,1.1398,7800000.0
2007-03-16 11:26:00,1.1394,1.1394,1.13899,1.13899,7800000.0
2007-03-16 11:27:00,1.13888,1.13896,1.1385,1.13881,28000000.0
2007-03-16 11:28:00,1.13886,1.13886,1.13818,1.13826,17400000.0
2007-03-16 11:29:00,1.13841,1.13873,1.13827,1.13843,13800000.0
2007-03-16 11:31:00,1.13841,1.13872,1.13801,1.13859,18600000.0
2007-03-16 11:32:00,1.13904,1.13904,1.13824,1.13828,15400000.0
2007-03-16 11:33:00,1.13779,1.13837,1.13779,1.13837,7400000.0
2007-03-16 11:34:00,1.13824,1.13824,1.13772,1.13772,7400000.0
2007-03-16 11:35:00,1.13745,1.13788,1.13745,1.13755,22800000.0
2007-03-16 11:36:00,1.13756,1.13793,1.13743,1.13743,5600000.0
2007-03-16 11:37:00,1.13773,1.13788,1.13764,1.1378,29400000.0
2007-03-16 11:38:00,1.13796,1.13841,1.13776,1.13789,24400000.0
2007-03-16 11:39:00,1.13779,1.13801,1.13766,1.13771,13000000.0
2007-03-16 11:40:00,1.13791,1.13793,1.13781,1.13793,9800000.0
2007-03-16 11:41:00,1.1379,1.13805,1.13773,1.13805,13200000.0
2007-03-16 11:42:00,1.13797,1.13854,1.1378,1.13854,17000000.0
2007-03-16 11:43:00,1.13815,1.13895,1.13815,1.13856,25200000.0
2007-03-16 11:44:00,1.13856,1.13877,1.13825,1.13849,15000000.0
2007-03-16 11:45:00,1.13863,1.13906,1.1386,1.13867,20200000.0
2007-03-16 11:46:00,1.13879,1.13879,1.13816,1.13837,14600000.0
2007-03-16 11:47:00,1.13854,1.1388,1.13838,1.13848,25000000.0
2007-03-16 11:48:00,1.13838,1.13853,1.13821,1.13827,6800000.0
2007-03-16 11:49:00,1.13907,1.13907,1.13826,1.13826,15000000.0
2007-03-16 11:50:00,1.13859,1.13883,1.13842,1.13843,22600000.0
2007-03-16 11:51:00,1.1386,1.13862,1.13835,1.13862,13200000.0
2007-03-16 11:52:00,1.13848,1.13848,1.13774,1.13782,11400000.0
2007-03-16 11:53:00,1.1381,1.13877,1.1381,1.13877,13000000.0
2007-03-16 11:54:00,1.13824,1.1383,1.1378,1.1378,12200000.0
2007-03-16 11:55:00,1.13821,1.1384,1.13793,1.13813,13000000.0
2007-03-16 11:56:00,1.13815,1.13861,1.13788,1.13811,22800000.0
2007-03-16 11:57:00,1.13835,1.1385,1.13823,1.1385,19400000.0
2007-03-16 11:58:00,1.1398,1.1399,1.1397,1.1399,14400000.0
2007-03-16 11:59:00,1.13864,1.13881,1.13852,1.13864,14400000.0
2007-03-16 12:00:00,1.13856,1.13868,1.13846,1.13846,10400000.0
2007-03-16 12:01:00,1.1399,1.14,1.1399,1.14,12200000.0
2007-03-16 12:02:00,1.13864,1.13879,1.13864,1.13865,12200000.0
2007-03-16 12:03:00,1.13842,1.13891,1.13842,1.13891,15600000.0
2007-03-16 12:04:00,1.13867,1.13892,1.13832,1.13884,21600000.0
2007-03-16 12:05:00,1.13897,1.13897,1.13865,1.13865,10600000.0
2007-03-16 12:06:00,1.13865,1.139,1.13865,1.13877,14000000.0
2007-03-16 12:07:00,1.139,1.1393,1.13874,1.13924,16000000.0
2007-03-16 12:08:00,1.13908,1.13913,1.13876,1.13884,22800000.0
2007-03-16 12:09:00,1.13857,1.1393,1.13857,1.13905,14000000.0
2007-03-16 12:10:00,1.13895,1.13935,1.13889,1.13935,13200000.0
2007-03-16 12:11:00,1.13904,1.13964,1.13904,1.13939,11800000.0
2007-03-16 12:12:00,1.13901,1.13952,1.13901,1.13904,22000000.0
2007-03-16 12:13:00,1.13898,1.13931,1.13898,1.13922,18000000.0
2007-03-16 12:14:00,1.13929,1.13944,1.13903,1.13903,9800000.0
2007-03-16 12:15:00,1.13906,1.13927,1.139,1.139,14400000.0
2007-03-16 12:16:00,1.13893,1.13938,1.13893,1.13905,19600000.0
2007-03-16 12:17:00,1.13913,1.13926,1.13867,1.13882,27400000.0
2007-03-16 12:18:00,1.13902,1.13902,1.13858,1.13858,15800000.0
2007-03-16 12:19:00,1.13885,1.13905,1.13861,1.13905,16200000.0
2007-03-16 12:20:00,1.13925,1.13957,1.13905,1.1392,8000000.0
2007-03-16 12:21:00,1.13885,1.13889,1.13882,1.13887,7400000.0
2007-03-16 12:22:00,1.13889,1.13912,1.13886,1.13912,16400000.0
2007-03-16 12:23:00,1.13958,1.13958,1.13915,1.13946,9400000.0
2007-03-16 12:24:00,1.13957,1.1397,1.13924,1.13926,12600000.0
2007-03-16 12:25:00,1.1393,1.13946,1.13893,1.13893,24000000.0
2007-03-16 12:26:00,1.13947,1.13984,1.13941,1.13965,12000000.0
2007-03-16 12:27:00,1.13918,1.13935,1.13906,1.13917,16000000.0
2007-03-16 12:28:00,1.13929,1.13937,1.1391,1.13918,33400000.0
2007-03-16 12:29:00,1.13904,1.13965,1.13891,1.13965,18200000.0
2007-03-16 12:30:00,1.13923,1.13984,1.13894,1.13909,20400000.0
2007-03-16 12:31:00,1.13917,1.13971,1.13917,1.13954,13800000.0
2007-03-16 12:32:00,1.1394,1.13955,1.13899,1.13938,21000000.0
2007-03-16 12:33:00,1.13944,1.13944,1.13895,1.13921,8400000.0
2007-03-16 12:34:00,1.1391,1.13945,1.13895,1.13944,11600000.0
2007-03-16 12:35:00,1.1392,1.13958,1.13914,1.13924,11200000.0
2007-03-16 12:36:00,1.13885,1.13913,1.13885,1.13913,3200000.0
2007-03-16 12:38:00,1.13924,1.13945,1.13919,1.13945,9400000.0
2007-03-16 12:39:00,1.13947,1.13952,1.13907,1.13941,30000000.0
2007-03-16 12:40:00,1.1392,1.1393,1.1391,1.1393,14200000.0
2007-03-16 12:41:00,1.13905,1.13933,1.13904,1.13907,14200000.0
2007-03-16 12:42:00,1.13935,1.13971,1.139,1.139,20400000.0
2007-03-16 12:43:00,1.1388,1.1393,1.1387,1.1391,8000000.0
2007-03-16 12:44:00,1.13928,1.13937,1.13913,1.13913,8000000.0
2007-03-16 12:45:00,1.13915,1.1394,1.13908,1.13918,10000000.0
2007-03-16 12:46:00,1.1393,1.1393,1.1389,1.1389,21800000.0
2007-03-16 12:47:00,1.13887,1.1395,1.13887,1.1395,10600000.0
2007-03-16 12:48:00,1.1392,1.1394,1.1392,1.1394,20200000.0
2007-03-16 12:49:00,1.13935,1.13964,1.13892,1.13926,20200000.0
2007-03-16 12:50:00,1.13918,1.13947,1.13917,1.13939,6800000.0
2007-03-16 12:51:00,1.13939,1.13944,1.13915,1.13944,7800000.0
2007-03-16 12:52:00,1.13982,1.13982,1.13914,1.13956,7400000.0
2007-03-16 12:53:00,1.13937,1.13943,1.13919,1.1392,7800000.0
2007-03-16 12:54:00,1.13923,1.13951,1.13905,1.13925,25400000.0
2007-03-16 12:55:00,1.13972,1.14025,1.13947,1.1396,25200000.0
2007-03-16 12:56:00,1.13932,1.13964,1.13916,1.1395,9400000.0
2007-03-16 12:57:00,1.13976,1.13976,1.13935,1.13962,6800000.0
2007-03-16 12:58:00,1.13942,1.13964,1.13942,1.13964,4200000.0
2007-03-16 12:59:00,1.1392,1.13947,1.13904,1.13923,18000000.0
2007-03-16 13:00:00,1.1394,1.13958,1.13909,1.13909,21000000.0
2007-03-16 13:01:00,1.13927,1.13979,1.13927,1.13979,11600000.0
2007-03-16 13:02:00,1.13959,1.13969,1.13922,1.13969,8800000.0
2007-03-16 13:03:00,1.13945,1.13984,1.13932,1.13946,25400000.0
2007-03-16 13:04:00,1.13957,1.13957,1.13869,1.13871,9200000.0
2007-03-16 13:05:00,1.13847,1.13889,1.13847,1.13878,12400000.0
2007-03-16 13:06:00,1.13869,1.13904,1.13838,1.13904,18800000.0
2007-03-16 13:07:00,1.13905,1.13939,1.13904,1.13904,10400000.0
2007-03-16 13:08:00,1.13931,1.13938,1.13925,1.13932,9800000.0
2007-03-16 13:09:00,1.1396,1.1396,1.13925,1.13925,3000000.0
2007-03-16 13:10:00,1.13941,1.13941,1.13903,1.13907,17800000.0
2007-03-16 13:11:00,1.13884,1.13908,1.13875,1.13908,14200000.0
2007-03-16 13:12:00,1.13943,1.13943,1.13881,1.13894,15800000.0
2007-03-16 13:13:00,1.13879,1.13924,1.13879,1.13901,17600000.0
2007-03-16 13:14:00,1.13876,1.1391,1.13876,1.13876,9600000.0
2007-03-16 13:15:00,1.13906,1.13906,1.13859,1.13865,13800000.0
2007-03-16 13:16:00,1.1385,1.1385,1.1383,1.1384,11600000.0
2007-03-16 13:17:00,1.13855,1.13885,1.13851,1.13864,11600000.0
2007-03-16 13:18:00,1.13853,1.13876,1.13831,1.13876,13200000.0
2007-03-16 13:19:00,1.13869,1.13882,1.13833,1.13882,15400000.0
2007-03-16 13:20:00,1.13861,1.13886,1.13845,1.13886,16600000.0
2007-03-16 13:21:00,1.13911,1.13944,1.13888,1.13944,17000000.0
2007-03-16 13:22:00,1.13922,1.13931,1.13879,1.13879,12400000.0
2007-03-16 13:23:00,1.13874,1.13905,1.13874,1.1388,6200000.0
2007-03-16 13:24:00,1.13892,1.13916,1.13869,1.13884,6800000.0
2007-03-16 13:25:00,1.13886,1.13886,1.13855,1.13864,5000000.0
2007-03-16 13:26:00,1.13824,1.13854,1.13816,1.13841,14800000.0
2007-03-16 13:27:00,1.13874,1.13874,1.1383,1.1383,23400000.0
2007-03-16 13:28:00,1.13845,1.13876,1.13831,1.13847,24400000.0
2007-03-16 13:29:00,1.13831,1.13889,1.13831,1.13889,15800000.0
2007-03-16 13:30:00,1.13854,1.1388,1.13821,1.1385,14200000.0
2007-03-16 13:31:00,1.1384,1.13864,1.13831,1.13851,15800000.0
2007-03-16 13:32:00,1.13847,1.1388,1.13844,1.13859,15800000.0
2007-03-16 13:33:00,1.1391,1.13933,1.13869,1.13885,13600000.0
2007-03-16 13:34:00,1.1386,1.1386,1.1383,1.1383,19000000.0
2007-03-16 13:35:00,1.138,1.138,1.1379,1.1379,19000000.0
2007-03-16 13:36:00,1.13854,1.13854,1.13847,1.13851,19000000.0
2007-03-16 13:37:00,1.1377,1.1377,1.1371,1.1371,19000000.0
2007-03-16 13:38:00,1.13861,1.13877,1.13848,1.13862,19000000.0
2007-03-16 13:39:00,1.13865,1.1394,1.13865,1.1394,13000000.0
2007-03-16 13:40:00,1.13925,1.13925,1.1386,1.13861,15400000.0
2007-03-16 13:41:00,1.1389,1.13903,1.13885,1.13891,6800000.0
2007-03-16 13:42:00,1.13895,1.13895,1.13862,1.13862,19400000.0
2007-03-16 13:43:00,1.13849,1.13895,1.13849,1.13863,10200000.0
2007-03-16 13:44:00,1.13872,1.13872,1.13837,1.13854,8200000.0
2007-03-16 13:45:00,1.13865,1.13917,1.13854,1.13857,16000000.0
2007-03-16 13:46:00,1.13853,1.13885,1.13853,1.13885,13800000.0
2007-03-16 13:47:00,1.13886,1.13886,1.13844,1.1385,7400000.0
2007-03-16 13:48:00,1.13875,1.13909,1.13875,1.13887,11200000.0
2007-03-16 13:49:00,1.13884,1.13926,1.13863,1.13885,37800000.0
2007-03-16 13:50:00,1.139,1.13939,1.13876,1.13879,20400000.0
2007-03-16 13:51:00,1.13864,1.13898,1.13861,1.13898,10200000.0
2007-03-16 13:52:00,1.13871,1.13876,1.13866,1.13866,8200000.0
2007-03-16 13:53:00,1.1388,1.1388,1.1388,1.1388,8200000.0
2007-03-16 13:54:00,1.13885,1.13893,1.13857,1.13879,8200000.0
2007-03-16 13:55:00,1.13914,1.13914,1.13858,1.13895,27600000.0
2007-03-16 13:56:00,1.13862,1.1389,1.13848,1.13868,15000000.0
2007-03-16 13:57:00,1.13869,1.13871,1.1386,1.13871,3600000.0
2007-03-16 13:58:00,1.13884,1.13884,1.13824,1.13824,10600000.0
2007-03-16 13:59:00,1.13825,1.13835,1.13813,1.13817,7600000.0
2007-03-16 14:00:00,1.13839,1.13866,1.13832,1.13833,12200000.0
2007-03-16 14:01:00,1.13818,1.13861,1.13818,1.13825,14600000.0
2007-03-16 14:02:00,1.13811,1.13826,1.13769,1.13769,18000000.0
2007-03-16 14:03:00,1.1389,1.1391,1.1389,1.139,13000000.0
2007-03-16 14:04:00,1.13813,1.13854,1.13813,1.13832,13000000.0
2007-03-16 14:05:00,1.13817,1.13854,1.13806,1.13824,25800000.0
2007-03-16 14:06:00,1.1386,1.1386,1.1377,1.1377,16600000.0
2007-03-16 14:07:00,1.139,1.1394,1.139,1.1393,19400000.0
2007-03-16 14:08:00,1.13778,1.13786,1.13737,1.13774,19400000.0
2007-03-16 14:09:00,1.13781,1.1381,1.13778,1.13778,12800000.0
2007-03-16 14:10:00,1.13778,1.13816,1.13754,1.1381,43000000.0
2007-03-16 14:11:00,1.1393,1.1394,1.1391,1.1391,16000000.0
2007-03-16 14:12:00,1.13791,1.13804,1.13775,1.13775,16000000.0
2007-03-16 14:13:00,1.13785,1.13805,1.13782,1.13782,21200000.0
2007-03-16 14:14:00,1.13783,1.13807,1.13779,1.138,30600000.0
2007-03-16 14:15:00,1.13801,1.13826,1.13794,1.13794,13800000.0
2007-03-16 14:16:00,1.13822,1.13822,1.1377,1.138,13400000.0
2007-03-16 14:17:00,1.13774,1.13787,1.1376,1.13782,12400000.0
2007-03-16 14:18:00,1.13827,1.13836,1.13803,1.13836,8800000.0
2007-03-16 14:19:00,1.13833,1.13841,1.1381,1.1381,10400000.0
2007-03-16 14:20:00,1.13825,1.13873,1.13804,1.13873,13800000.0
2007-03-16 14:21:00,1.13861,1.13922,1.13855,1.13864,16400000.0
2007-03-16 14:22:00,1.13822,1.13874,1.13822,1.13853,6200000.0
2007-03-16 14:23:00,1.13862,1.13864,1.13844,1.13844,20600000.0
2007-03-16 14:24:00,1.13838,1.13875,1.1382,1.13875,12800000.0
2007-03-16 14:25:00,1.13864,1.13888,1.13848,1.13853,9200000.0
2007-03-16 14:26:00,1.13851,1.13851,1.13803,1.13803,12600000.0
2007-03-16 14:27:00,1.13839,1.13867,1.13839,1.13855,7400000.0
2007-03-16 14:28:00,1.13794,1.13846,1.13794,1.1383,12800000.0
2007-03-16 14:29:00,1.13799,1.13806,1.13776,1.13806,24400000.0
2007-03-16 14:30:00,1.13753,1.1382,1.13753,1.1382,7600000.0
2007-03-16 14:31:00,1.13875,1.13917,1.13859,1.13902,5800000.0
2007-03-16 14:32:00,1.1394,1.13951,1.139,1.13912,8600000.0
2007-03-16 14:33:00,1.13847,1.13847,1.13761,1.13808,21800000.0
2007-03-16 14:34:00,1.1381,1.13829,1.13775,1.13775,17400000.0
2007-03-16 14:35:00,1.13733,1.13768,1.13733,1.13768,9800000.0
2007-03-16 14:36:00,1.13742,1.13762,1.13723,1.13723,16400000.0
2007-03-16 14:37:00,1.1374,1.1374,1.13693,1.13695,9800000.0
2007-03-16 14:38:00,1.13707,1.1372,1.13702,1.13705,9800000.0
2007-03-16 14:39:00,1.1371,1.13738,1.13698,1.13722,16800000.0
2007-03-16 14:40:00,1.13726,1.13726,1.13686,1.13707,25200000.0
2007-03-16 14:41:00,1.13715,1.13735,1.13683,1.13735,13600000.0
2007-03-16 14:42:00,1.13773,1.13773,1.13728,1.13745,10200000.0
2007-03-16 14:43:00,1.13762,1.13762,1.1374,1.1375,16400000.0
2007-03-16 14:44:00,1.13717,1.13763,1.13717,1.13742,10600000.0
2007-03-16 14:45:00,1.13749,1.13777,1.13721,1.13777,33400000.0
2007-03-16 14:46:00,1.1377,1.1377,1.13744,1.13744,5600000.0
2007-03-16 14:47:00,1.13723,1.13777,1.13717,1.13777,14400000.0
2007-03-16 14:48:00,1.13767,1.1381,1.13746,1.13772,10400000.0
2007-03-16 14:49:00,1.13764,1.13805,1.1375,1.1379,16800000.0
2007-03-16 14:50:00,1.13793,1.13854,1.13793,1.13854,16200000.0
2007-03-16 14:51:00,1.13821,1.1384,1.13814,1.13828,9600000.0
2007-03-16 14:52:00,1.13879,1.13879,1.13821,1.1387,11400000.0
2007-03-16 14:53:00,1.13861,1.13861,1.13831,1.13831,2000000.0
2007-03-16 14:54:00,1.13851,1.13859,1.13851,1.13859,3200000.0
2007-03-16 14:55:00,1.13852,1.13901,1.13815,1.13878,23600000.0
2007-03-16 14:56:00,1.1382,1.13856,1.13805,1.13805,24400000.0
2007-03-16 14:57:00,1.13817,1.1383,1.13765,1.13818,12000000.0
2007-03-16 14:58:00,1.13813,1.13839,1.13801,1.13823,20400000.0
2007-03-16 14:59:00,1.1382,1.13857,1.13817,1.13857,22800000.0
2007-03-16 15:00:00,1.13846,1.13848,1.13817,1.13836,10800000.0
2007-03-16 15:01:00,1.13842,1.13842,1.13812,1.13835,13800000.0
2007-03-16 15:02:00,1.13834,1.13884,1.13834,1.13847,16400000.0
2007-03-16 15:03:00,1.13832,1.13876,1.13832,1.13845,5200000.0
2007-03-16 15:04:00,1.13848,1.13861,1.13819,1.13831,25600000.0
2007-03-16 15:05:00,1.13872,1.13873,1.13836,1.13849,9400000.0
2007-03-16 15:06:00,1.13855,1.13893,1.13849,1.1385,17800000.0
2007-03-16 15:07:00,1.13883,1.13901,1.13852,1.13852,20400000.0
2007-03-16 15:08:00,1.13882,1.13911,1.13857,1.13876,10000000.0
2007-03-16 15:09:00,1.13897,1.13916,1.13862,1.13862,7800000.0
2007-03-16 15:10:00,1.13875,1.13875,1.13846,1.13846,10400000.0
2007-03-16 15:11:00,1.13894,1.13946,1.13884,1.13888,11400000.0
2007-03-16 15:12:00,1.1387,1.13874,1.13853,1.13853,6000000.0
2007-03-16 15:13:00,1.13834,1.13835,1.13792,1.13823,13800000.0
2007-03-16 15:14:00,1.1387,1.1387,1.13791,1.13798,14600000.0
2007-03-16 15:15:00,1.13809,1.13847,1.13797,1.13847,20400000.0
2007-03-16 15:16:00,1.13842,1.13869,1.13803,1.13805,30000000.0
2007-03-16 15:17:00,1.13816,1.13816,1.13723,1.13756,11800000.0
2007-03-16 15:18:00,1.13763,1.13791,1.13755,1.13791,13400000.0
2007-03-16 15:19:00,1.1378,1.1378,1.13725,1.13725,7200000.0
2007-03-16 15:20:00,1.13703,1.1375,1.13684,1.1374,26600000.0
2007-03-16 15:21:00,1.1372,1.13777,1.1372,1.13777,21400000.0
2007-03-16 15:22:00,1.13761,1.13807,1.13756,1.13758,12400000.0
2007-03-16 15:23:00,1.13764,1.13777,1.13737,1.13766,23000000.0
2007-03-16 15:24:00,1.13765,1.13803,1.13765,1.13795,19000000.0
2007-03-16 15:25:00,1.13811,1.13828,1.13793,1.13799,11600000.0
2007-03-16 15:26:00,1.13836,1.13846,1.13804,1.13832,12400000.0
2007-03-16 15:27:00,1.13836,1.13854,1.13812,1.13829,18600000.0
2007-03-16 15:28:00,1.1383,1.13868,1.13829,1.13858,10600000.0
2007-03-16 15:29:00,1.1387,1.13891,1.1386,1.13891,10000000.0
2007-03-16 15:30:00,1.13879,1.13892,1.13864,1.13867,11000000.0
2007-03-16 15:31:00,1.13851,1.13864,1.13835,1.13858,13800000.0
2007-03-16 15:32:00,1.13835,1.13884,1.13829,1.13843,21000000.0
2007-03-16 15:33:00,1.13846,1.13889,1.13846,1.13873,7800000.0
2007-03-16 15:34:00,1.13857,1.13879,1.13833,1.13879,11200000.0
2007-03-16 15:35:00,1.13862,1.1389,1.13859,1.13859,15400000.0
2007-03-16 15:36:00,1.13818,1.13818,1.13794,1.13794,13600000.0
2007-03-16 15:37:00,1.13778,1.13826,1.13778,1.13785,9800000.0
2007-03-16 15:38:00,1.13786,1.13828,1.13785,1.13828,10600000.0
2007-03-16 15:39:00,1.13842,1.13845,1.13807,1.13845,19000000.0
2007-03-16 15:40:00,1.13837,1.13877,1.13817,1.13817,20200000.0
2007-03-16 15:41:00,1.13866,1.13913,1.13858,1.13913,9800000.0
2007-03-16 15:42:00,1.13854,1.13879,1.1383,1.13879,11200000.0
2007-03-16 15:43:00,1.13861,1.13922,1.1384,1.13866,24000000.0
2007-03-16 15:44:00,1.13856,1.13894,1.1385,1.13852,29600000.0
2007-03-16 15:45:00,1.13872,1.13893,1.13854,1.13854,15200000.0
2007-03-16 15:46:00,1.13864,1.13864,1.13826,1.13826,13600000.0
2007-03-16 15:47:00,1.13788,1.1384,1.13788,1.1384,2600000.0
2007-03-16 15:48:00,1.13827,1.13834,1.13773,1.13773,10600000.0
2007-03-16 15:49:00,1.13853,1.13899,1.13842,1.13855,11000000.0
2007-03-16 15:50:00,1.13825,1.13852,1.13822,1.13822,16400000.0
2007-03-16 15:51:00,1.13855,1.13896,1.13843,1.13896,10400000.0
2007-03-16 15:52:00,1.13851,1.13887,1.13824,1.13867,12800000.0
2007-03-16 15:53:00,1.13841,1.13855,1.13801,1.1384,14600000.0
2007-03-16 15:54:00,1.13799,1.13835,1.13776,1.13817,9400000.0
2007-03-16 15:55:00,1.13788,1.13838,1.13788,1.13821,20000000.0
2007-03-16 15:56:00,1.13811,1.13818,1.13785,1.13798,15200000.0
2007-03-16 15:57:00,1.13821,1.13821,1.13779,1.1382,17800000.0
2007-03-16 15:58:00,1.13864,1.13864,1.13815,1.13828,14400000.0
2007-03-16 15:59:00,1.1381,1.13816,1.13774,1.13816,13800000.0
2007-03-16 16:00:00,1.13822,1.13872,1.13822,1.13853,24600000.0
2007-03-16 16:01:00,1.13816,1.1384,1.13816,1.13818,21200000.0
2007-03-16 16:02:00,1.13808,1.13842,1.13808,1.13842,5200000.0
2007-03-16 16:03:00,1.13863,1.13878,1.13843,1.13843,9600000.0
2007-03-16 16:04:00,1.13824,1.13882,1.13815,1.13879,14000000.0
2007-03-16 16:05:00,1.13832,1.13851,1.13826,1.13826,11600000.0
2007-03-16 16:06:00,1.13868,1.13868,1.13817,1.13817,9000000.0
2007-03-16 16:07:00,1.13807,1.13811,1.13787,1.13791,9000000.0
2007-03-16 16:08:00,1.13797,1.13825,1.13789,1.13797,18400000.0
2007-03-16 16:09:00,1.13811,1.13815,1.138,1.13815,15800000.0
2007-03-16 16:10:00,1.13799,1.1383,1.13748,1.13775,29800000.0
2007-03-16 16:11:00,1.13762,1.13786,1.13762,1.1377,13400000.0
2007-03-16 16:12:00,1.13781,1.138,1.13753,1.13756,13400000.0
2007-03-16 16:13:00,1.13781,1.13796,1.13772,1.13783,10600000.0
2007-03-16 16:14:00,1.13788,1.13812,1.13784,1.13794,7400000.0
2007-03-16 16:15:00,1.1377,1.13829,1.1377,1.13783,9800000.0
2007-03-16 16:16:00,1.13756,1.13784,1.13743,1.13743,18000000.0
2007-03-16 16:17:00,1.13775,1.13775,1.1373,1.13741,12400000.0
2007-03-16 16:18:00,1.13716,1.13761,1.137,1.13761,15400000.0
2007-03-16 16:19:00,1.13754,1.13757,1.13739,1.13749,11200000.0
2007-03-16 16:20:00,1.13752,1.1381,1.13752,1.13788,15400000.0
2007-03-16 16:21:00,1.13764,1.13775,1.13752,1.13752,17600000.0
2007-03-16 16:22:00,1.1374,1.1374,1.1368,1.13704,20800000.0
2007-03-16 16:23:00,1.1369,1.13745,1.1369,1.13726,13400000.0
2007-03-16 16:24:00,1.13775,1.13785,1.1375,1.13772,8400000.0
2007-03-16 16:25:00,1.13775,1.13775,1.13729,1.13751,19400000.0
2007-03-16 16:26:00,1.13733,1.13787,1.13733,1.13751,8200000.0
2007-03-16 16:27:00,1.13758,1.13758,1.13706,1.13707,13000000.0
2007-03-16 16:28:00,1.13736,1.13794,1.13736,1.13784,13600000.0
2007-03-16 16:29:00,1.13741,1.13781,1.13741,1.13766,8800000.0
2007-03-16 16:30:00,1.13763,1.13781,1.13733,1.13779,11200000.0
2007-03-16 16:31:00,1.1375,1.13809,1.1375,1.13778,12400000.0
2007-03-16 16:32:00,1.13753,1.13786,1.13753,1.13777,8400000.0
2007-03-16 16:33:00,1.13782,1.13805,1.13767,1.13785,14000000.0
2007-03-16 16:34:00,1.13781,1.13781,1.13711,1.13739,15800000.0
2007-03-16 16:35:00,1.1384,1.1387,1.1384,1.1384,14000000.0
2007-03-16 16:36:00,1.13702,1.13764,1.13678,1.13735,14000000.0
2007-03-16 16:37:00,1.1371,1.13759,1.1371,1.13759,10200000.0
2007-03-16 16:38:00,1.13753,1.13775,1.13726,1.13735,14800000.0
2007-03-16 16:39:00,1.1372,1.13776,1.1372,1.13725,15200000.0
2007-03-16 16:40:00,1.13715,1.13777,1.13673,1.13777,13000000.0
2007-03-16 16:41:00,1.13745,1.13745,1.13715,1.13743,15400000.0
2007-03-16 16:42:00,1.13751,1.13772,1.13729,1.13742,18800000.0
2007-03-16 16:43:00,1.13735,1.13745,1.13729,1.13741,19600000.0
2007-03-16 16:44:00,1.13735,1.138,1.13718,1.13784,23200000.0
2007-03-16 16:45:00,1.1386,1.1387,1.1383,1.1384,13600000.0
2007-03-16 16:46:00,1.13741,1.13824,1.13741,1.13801,13600000.0
2007-03-16 16:47:00,1.13771,1.1379,1.13757,1.13771,19400000.0
2007-03-16 16:48:00,1.13783,1.13844,1.13783,1.13832,19400000.0
2007-03-16 16:49:00,1.13798,1.1381,1.13774,1.13789,29000000.0
2007-03-16 16:50:00,1.13789,1.13854,1.13777,1.13809,15400000.0
2007-03-16 16:51:00,1.13795,1.13795,1.13766,1.13792,9600000.0
2007-03-16 16:52:00,1.13819,1.13819,1.13801,1.13808,14800000.0
2007-03-16 16:53:00,1.13791,1.13803,1.13763,1.13774,18000000.0
2007-03-16 16:54:00,1.13765,1.13769,1.1374,1.13769,14400000.0
2007-03-16 16:55:00,1.13785,1.13806,1.13779,1.13779,11200000.0
2007-03-16 16:56:00,1.13783,1.13793,1.1373,1.13793,14600000.0
2007-03-16 16:57:00,1.13781,1.13781,1.13737,1.13745,18000000.0
2007-03-16 16:58:00,1.13792,1.13839,1.13768,1.13815,20600000.0
2007-03-16 16:59:00,1.13817,1.13834,1.13791,1.13791,12600000.0
2007-03-16 17:00:00,1.1381,1.13817,1.13801,1.13801,15800000.0
2007-03-16 17:01:00,1.13806,1.13806,1.13757,1.13767,8400000.0
2007-03-16 17:02:00,1.13785,1.13849,1.13785,1.138,24200000.0
2007-03-16 17:03:00,1.13829,1.13863,1.13817,1.13863,11600000.0
2007-03-16 17:04:00,1.1384,1.1384,1.1384,1.1384,18600000.0
2007-03-16 17:05:00,1.13811,1.13828,1.13797,1.13811,18600000.0
2007-03-16 17:06:00,1.13838,1.13851,1.13819,1.13848,13000000.0
2007-03-16 17:07:00,1.13854,1.13869,1.13812,1.13839,17000000.0
2007-03-16 17:08:00,1.1393,1.1395,1.1393,1.1395,16200000.0
2007-03-16 17:09:00,1.13827,1.13859,1.13827,1.13844,16200000.0
2007-03-16 17:10:00,1.13822,1.13846,1.13822,1.13838,9600000.0
2007-03-16 17:11:00,1.13839,1.13873,1.13832,1.13832,20400000.0
2007-03-16 17:12:00,1.13877,1.1388,1.13844,1.13844,14400000.0
2007-03-16 17:13:00,1.13853,1.13882,1.13843,1.13853,19000000.0
2007-03-16 17:14:00,1.13856,1.1387,1.13846,1.13849,15200000.0
2007-03-16 17:15:00,1.13785,1.13848,1.13766,1.13766,12000000.0
2007-03-16 17:16:00,1.13734,1.13792,1.13734,1.13741,14000000.0
2007-03-16 17:17:00,1.1374,1.13806,1.13726,1.13762,14000000.0
2007-03-16 17:18:00,1.13744,1.13758,1.13707,1.13707,22400000.0
2007-03-16 17:19:00,1.13762,1.13762,1.1374,1.13762,7400000.0
2007-03-16 17:20:00,1.13703,1.13789,1.13703,1.13739,12400000.0
2007-03-16 17:21:00,1.13767,1.13767,1.1372,1.13725,14000000.0
2007-03-16 17:22:00,1.13745,1.13782,1.13717,1.13717,11800000.0
2007-03-16 17:23:00,1.13729,1.13736,1.13694,1.13718,13600000.0
2007-03-16 17:24:00,1.13709,1.13737,1.137,1.13737,25200000.0
2007-03-16 17:25:00,1.13724,1.13757,1.13687,1.13714,29400000.0
2007-03-16 17:26:00,1.13698,1.13732,1.13696,1.13704,6200000.0
2007-03-16 17:27:00,1.13699,1.13744,1.13693,1.13704,33600000.0
2007-03-16 17:28:00,1.13693,1.13741,1.13633,1.13699,13200000.0
2007-03-16 17:29:00,1.13718,1.13718,1.1365,1.1365,10000000.0
2007-03-16 17:30:00,1.13684,1.13739,1.13671,1.1368,16000000.0
2007-03-16 17:31:00,1.13739,1.1375,1.13713,1.13728,22600000.0
2007-03-16 17:32:00,1.13741,1.13752,1.13717,1.13717,11400000.0
2007-03-16 17:33:00,1.13744,1.13782,1.13744,1.13782,10200000.0
2007-03-16 17:34:00,1.13794,1.13819,1.13755,1.13785,11200000.0
2007-03-16 17:35:00,1.138,1.13854,1.138,1.13853,17600000.0
2007-03-16 17:36:00,1.13837,1.13843,1.13822,1.13843,11400000.0
2007-03-16 17:37:00,1.1383,1.1385,1.1381,1.1382,12400000.0
2007-03-16 17:38:00,1.13862,1.13864,1.13815,1.13815,12400000.0
2007-03-16 17:39:00,1.13845,1.13891,1.13845,1.13886,14600000.0
2007-03-16 17:40:00,1.1388,1.13885,1.13862,1.13885,12000000.0
2007-03-16 17:41:00,1.13864,1.13919,1.13864,1.13871,9000000.0
2007-03-16 17:42:00,1.13892,1.13892,1.13842,1.13842,10200000.0
2007-03-16 17:43:00,1.13858,1.13862,1.13812,1.13835,6800000.0
2007-03-16 17:44:00,1.13852,1.13852,1.13816,1.13841,12200000.0
2007-03-16 17:45:00,1.13809,1.13811,1.13784,1.13784,16200000.0
2007-03-16 17:46:00,1.13788,1.13846,1.13788,1.138,14400000.0
2007-03-16 17:47:00,1.13826,1.13855,1.13798,1.13855,13000000.0
2007-03-16 17:48:00,1.13831,1.13856,1.13831,1.13855,16600000.0
2007-03-16 17:49:00,1.1387,1.13912,1.1387,1.13896,22600000.0
2007-03-16 17:50:00,1.13893,1.13925,1.13887,1.13907,19400000.0
2007-03-16 17:51:00,1.13966,1.13966,1.13861,1.13886,14000000.0
2007-03-16 17:52:00,1.13854,1.13936,1.13854,1.13885,15200000.0
2007-03-16 17:53:00,1.13891,1.1391,1.13867,1.13882,19000000.0
2007-03-16 17:54:00,1.13865,1.13901,1.13865,1.13887,10200000.0
2007-03-16 17:55:00,1.1389,1.13925,1.1389,1.1389,35400000.0
2007-03-16 17:56:00,1.13905,1.13905,1.13864,1.13898,11400000.0
2007-03-16 17:57:00,1.13891,1.13936,1.13891,1.13899,11600000.0
2007-03-16 17:58:00,1.13857,1.13913,1.13857,1.13892,18200000.0
2007-03-16 17:59:00,1.13885,1.13896,1.13831,1.1386,10400000.0
2007-03-16 18:00:00,1.13823,1.13823,1.13763,1.13816,13200000.0
2007-03-16 18:01:00,1.13842,1.13852,1.13808,1.13852,16800000.0
2007-03-16 18:02:00,1.13814,1.13848,1.13782,1.13782,14400000.0
2007-03-16 18:03:00,1.13759,1.13796,1.13759,1.13796,14000000.0
2007-03-16 18:04:00,1.13794,1.13794,1.13766,1.13771,5800000.0
2007-03-16 18:05:00,1.13805,1.13851,1.13805,1.1383,9000000.0
2007-03-16 18:06:00,1.13869,1.13869,1.13829,1.13852,15800000.0
2007-03-16 18:07:00,1.13865,1.1387,1.13865,1.1387,6000000.0
2007-03-16 18:08:00,1.13859,1.139,1.13847,1.13847,13200000.0
2007-03-16 18:09:00,1.13888,1.13926,1.13853,1.13878,27400000.0
2007-03-16 18:10:00,1.13858,1.13858,1.13825,1.1384,10400000.0
2007-03-16 18:11:00,1.13836,1.13871,1.13836,1.13845,13800000.0
2007-03-16 18:13:00,1.13834,1.1385,1.13791,1.13798,11000000.0
2007-03-16 18:14:00,1.13857,1.1386,1.13803,1.13821,13000000.0
2007-03-16 18:15:00,1.13847,1.13864,1.13821,1.13864,13800000.0
2007-03-16 18:16:00,1.13854,1.13902,1.13833,1.13833,12600000.0
2007-03-16 18:17:00,1.13866,1.13885,1.13817,1.13851,24000000.0
2007-03-16 18:18:00,1.13812,1.13825,1.13796,1.13802,11200000.0
2007-03-16 18:19:00,1.13812,1.13812,1.13762,1.13784,10000000.0
2007-03-16 18:20:00,1.1378,1.13827,1.1378,1.13819,11800000.0
2007-03-16 18:21:00,1.13841,1.13851,1.1381,1.13851,21600000.0
2007-03-16 18:22:00,1.13805,1.13805,1.13791,1.13791,9200000.0
2007-03-16 18:23:00,1.13797,1.13816,1.13774,1.13774,17800000.0
2007-03-16 18:24:00,1.13796,1.13796,1.13698,1.13712,10200000.0
2007-03-16 18:25:00,1.13733,1.13795,1.13697,1.13795,12600000.0
2007-03-16 18:26:00,1.13772,1.13775,1.13753,1.13763,11400000.0
2007-03-16 18:27:00,1.13787,1.13886,1.13787,1.13886,26000000.0
2007-03-16 18:28:00,1.13811,1.13853,1.13811,1.13836,15400000.0
2007-03-16 18:29:00,1.13798,1.1383,1.13796,1.13797,18600000.0
2007-03-16 18:31:00,1.13791,1.13792,1.13757,1.1376,10400000.0
2007-03-16 18:32:00,1.13761,1.13785,1.13761,1.13765,14400000.0
2007-03-16 18:33:00,1.13774,1.13802,1.13772,1.13786,14400000.0
2007-03-16 18:34:00,1.1379,1.1379,1.1379,1.1379,2600000.0
2007-03-16 18:36:00,1.13797,1.13809,1.13797,1.13809,2600000.0
2007-03-16 18:37:00,1.13805,1.13811,1.13785,1.13785,22200000.0
2007-03-16 18:38:00,1.1378,1.13812,1.1378,1.13812,3200000.0
2007-03-16 18:39:00,1.13779,1.13779,1.13752,1.13771,7800000.0
2007-03-16 18:40:00,1.13736,1.13791,1.13736,1.13769,10000000.0
2007-03-16 18:41:00,1.13729,1.13781,1.13713,1.13772,22600000.0
2007-03-16 18:42:00,1.13775,1.13839,1.13775,1.13792,9000000.0
2007-03-16 18:43:00,1.13794,1.13824,1.13755,1.13755,12000000.0
2007-03-16 18:44:00,1.13771,1.13771,1.13745,1.13763,17000000.0
2007-03-16 18:45:00,1.1375,1.13781,1.13711,1.13711,25600000.0
2007-03-16 18:46:00,1.1379,1.1379,1.13705,1.13749,27000000.0
2007-03-16 18:48:00,1.13743,1.13743,1.13718,1.13728,20800000.0
2007-03-16 18:49:00,1.138,1.138,1.138,1.138,8200000.0
2007-03-16 18:50:00,1.1381,1.1382,1.1374,1.1381,8200000.0
2007-03-16 18:51:00,1.138,1.138,1.138,1.138,8200000.0
2007-03-16 18:52:00,1.1381,1.1383,1.1381,1.1382,8200000.0
2007-03-16 18:53:00,1.13784,1.13784,1.13728,1.13753,8200000.0
2007-03-16 18:54:00,1.13751,1.13776,1.13743,1.13776,14600000.0
2007-03-16 18:55:00,1.13778,1.13781,1.13745,1.13759,23600000.0
2007-03-16 18:56:00,1.1382,1.1382,1.1369,1.1372,24600000.0
2007-03-16 18:57:00,1.13777,1.13811,1.13749,1.13811,24600000.0
2007-03-16 18:58:00,1.13737,1.13801,1.13736,1.13736,14600000.0
2007-03-16 18:59:00,1.13774,1.13774,1.13736,1.13751,11800000.0
2007-03-16 19:00:00,1.13756,1.13781,1.13733,1.13749,31200000.0
2007-03-16 19:01:00,1.13752,1.13787,1.13749,1.13755,20600000.0
2007-03-16 19:02:00,1.13749,1.13794,1.13749,1.13788,9000000.0
2007-03-16 19:03:00,1.13782,1.13782,1.13756,1.13756,6200000.0
2007-03-16 19:04:00,1.13782,1.13782,1.13707,1.13737,19000000.0
2007-03-16 19:05:00,1.13743,1.13763,1.13743,1.13763,6800000.0
2007-03-16 19:06:00,1.13759,1.13836,1.13759,1.13778,9000000.0
2007-03-16 19:07:00,1.13708,1.13778,1.13708,1.13745,27400000.0
2007-03-16 19:08:00,1.13764,1.13788,1.13744,1.13771,13400000.0
2007-03-16 19:09:00,1.1381,1.1385,1.1379,1.1385,11600000.0
2007-03-16 19:10:00,1.13755,1.13789,1.13753,1.13788,11600000.0
2007-03-16 19:11:00,1.13787,1.13787,1.13781,1.13786,8200000.0
2007-03-16 19:12:00,1.13773,1.13796,1.1377,1.13778,8800000.0
2007-03-16 19:13:00,1.13744,1.13801,1.13744,1.13763,12800000.0
2007-03-16 19:14:00,1.1382,1.1385,1.1381,1.1382,21200000.0
2007-03-16 19:15:00,1.13789,1.13798,1.13748,1.1377,21200000.0
2007-03-16 19:16:00,1.13804,1.13821,1.13758,1.13792,28600000.0
2007-03-16 19:17:00,1.1384,1.1385,1.1384,1.1385,7800000.0
2007-03-16 19:18:00,1.13779,1.13818,1.13767,1.13818,7800000.0
2007-03-16 19:19:00,1.1382,1.1382,1.1382,1.1382,22400000.0
2007-03-16 19:20:00,1.1385,1.1385,1.1385,1.1385,22400000.0
2007-03-16 19:21:00,1.1376,1.13778,1.13747,1.13747,22400000.0
2007-03-16 19:22:00,1.13748,1.13784,1.13724,1.13784,29800000.0
2007-03-16 19:23:00,1.13747,1.13747,1.13718,1.13726,16600000.0
2007-03-16 19:24:00,1.13735,1.13743,1.13705,1.13726,6200000.0
2007-03-16 19:25:00,1.13732,1.13766,1.13732,1.13759,11600000.0
2007-03-16 19:26:00,1.1387,1.1387,1.1383,1.1383,15600000.0
2007-03-16 19:27:00,1.13738,1.13775,1.13738,1.13756,15600000.0
2007-03-16 19:29:00,1.1382,1.1382,1.138,1.138,9800000.0
2007-03-16 19:31:00,1.13763,1.13786,1.13749,1.13749,9800000.0
2007-03-16 19:32:00,1.13749,1.13797,1.13739,1.13744,8800000.0
2007-03-16 19:33:00,1.13739,1.13759,1.13669,1.13669,17000000.0
2007-03-16 19:34:00,1.13733,1.13739,1.13731,1.13732,15400000.0
2007-03-16 19:35:00,1.1374,1.13781,1.13728,1.13749,19000000.0
2007-03-16 19:36:00,1.13736,1.13769,1.13736,1.13738,11600000.0
2007-03-16 19:37:00,1.13722,1.13737,1.13713,1.13727,21400000.0
2007-03-16 19:38:00,1.13737,1.13769,1.13725,1.13733,17800000.0
2007-03-16 19:39:00,1.13722,1.13771,1.13699,1.13771,11200000.0
2007-03-16 19:40:00,1.1381,1.1381,1.1381,1.1381,17800000.0
2007-03-16 19:41:00,1.13726,1.13782,1.13726,1.13739,17800000.0
2007-03-16 19:42:00,1.13711,1.13753,1.13711,1.13725,15600000.0
2007-03-16 19:43:00,1.1382,1.1384,1.1382,1.1384,13000000.0
2007-03-16 19:44:00,1.13724,1.13813,1.13724,1.13783,13000000.0
2007-03-16 19:45:00,1.13785,1.13828,1.13785,1.13814,9200000.0
2007-03-16 19:46:00,1.13804,1.13828,1.1379,1.1379,14600000.0
2007-03-16 19:47:00,1.13785,1.13786,1.13777,1.13786,7200000.0
2007-03-16 19:48:00,1.13763,1.13796,1.13763,1.13796,13400000.0
2007-03-16 19:49:00,1.13773,1.13793,1.13728,1.13762,13600000.0
2007-03-16 19:50:00,1.13766,1.13766,1.13733,1.13763,9800000.0
2007-03-16 19:51:00,1.1382,1.1382,1.138,1.138,12000000.0
2007-03-16 19:52:00,1.13766,1.13821,1.13754,1.13754,12000000.0
2007-03-16 19:53:00,1.13765,1.13813,1.13763,1.13813,15200000.0
2007-03-16 19:54:00,1.1378,1.1378,1.1376,1.13773,6800000.0
2007-03-16 19:55:00,1.13791,1.13791,1.13743,1.13778,19800000.0
2007-03-16 19:56:00,1.13747,1.13747,1.1366,1.13677,6200000.0
2007-03-16 19:57:00,1.13629,1.13692,1.13629,1.13692,13400000.0
2007-03-16 19:58:00,1.1396,1.1397,1.1395,1.1395,17200000.0
2007-03-16 19:59:00,1.13727,1.13781,1.13727,1.13766,17200000.0
2007-03-16 20:00:00,1.13779,1.13779,1.13759,1.13759,2000000.0
2007-03-16 20:01:00,1.14,1.1402,1.1396,1.1402,26000000.0
2007-03-16 20:02:00,1.13754,1.13765,1.13733,1.13745,26000000.0
2007-03-16 20:03:00,1.13733,1.13805,1.13733,1.13754,11600000.0
2007-03-16 20:04:00,1.13735,1.13754,1.13702,1.13702,12800000.0
2007-03-16 20:05:00,1.13711,1.13711,1.13664,1.13664,14600000.0
2007-03-16 20:06:00,1.13709,1.13726,1.13709,1.13717,12200000.0
2007-03-16 20:07:00,1.13721,1.13769,1.13693,1.13769,10800000.0
2007-03-16 20:08:00,1.13814,1.13847,1.13814,1.13847,4000000.0
2007-03-16 20:09:00,1.1375,1.13753,1.1375,1.13753,3200000.0
2007-03-16 20:10:00,1.13763,1.13815,1.13763,1.13777,21200000.0
2007-03-16 20:11:00,1.13763,1.13799,1.13729,1.13765,13000000.0
2007-03-16 20:12:00,1.13769,1.13805,1.13769,1.13781,10000000.0
2007-03-16 20:13:00,1.1382,1.1382,1.13788,1.13802,15400000.0
2007-03-16 20:14:00,1.1379,1.13793,1.13788,1.13793,12600000.0
2007-03-16 20:15:00,1.13753,1.13781,1.13742,1.13781,13200000.0
2007-03-16 20:16:00,1.1377,1.1377,1.13765,1.13765,3200000.0
2007-03-16 20:17:00,1.13785,1.138,1.13771,1.13771,11200000.0
2007-03-16 20:18:00,1.13807,1.13824,1.13788,1.13788,10000000.0
2007-03-16 20:19:00,1.13795,1.13795,1.13757,1.13765,9200000.0
2007-03-16 20:20:00,1.13785,1.13819,1.13785,1.1379,10600000.0
2007-03-16 20:21:00,1.141,1.141,1.141,1.141,15400000.0
2007-03-16 20:22:00,1.1409,1.1411,1.1408,1.1408,15400000.0
2007-03-16 20:23:00,1.13786,1.13817,1.13781,1.13817,15400000.0
2007-03-16 20:24:00,1.1405,1.1407,1.1404,1.1407,8800000.0
2007-03-16 20:25:00,1.13807,1.13823,1.13787,1.13823,8800000.0
2007-03-16 20:26:00,1.13816,1.13837,1.13816,1.13817,3600000.0
2007-03-16 20:27:00,1.13787,1.1381,1.13787,1.1381,6600000.0
2007-03-16 20:28:00,1.141,1.141,1.141,1.141,12200000.0
2007-03-16 20:29:00,1.13774,1.13798,1.13762,1.13762,12200000.0
2007-03-16 20:30:00,1.13746,1.13772,1.13746,1.13758,24400000.0
2007-03-16 20:31:00,1.13749,1.13777,1.13732,1.13777,6200000.0
2007-03-16 20:32:00,1.13744,1.13748,1.13744,1.13748,3200000.0
2007-03-16 20:33:00,1.1409,1.1409,1.1408,1.1408,17800000.0
2007-03-16 20:35:00,1.1409,1.1409,1.1405,1.1405,17800000.0
2007-03-16 20:36:00,1.13733,1.13774,1.13733,1.13753,17800000.0
2007-03-16 20:37:00,1.141,1.141,1.141,1.141,4000000.0
2007-03-16 20:38:00,1.13737,1.13737,1.13737,1.13737,4000000.0
2007-03-16 20:39:00,1.13742,1.1377,1.13736,1.13748,13800000.0
2007-03-16 20:40:00,1.13739,1.13763,1.13739,1.13763,3200000.0
2007-03-16 20:41:00,1.13755,1.13802,1.13749,1.13749,4200000.0
2007-03-16 20:42:00,1.13778,1.13778,1.13738,1.13738,13800000.0
2007-03-16 20:43:00,1.13767,1.13803,1.13759,1.13803,9200000.0
2007-03-16 20:44:00,1.13774,1.13791,1.1376,1.1376,10400000.0
2007-03-16 20:45:00,1.13775,1.13811,1.13745,1.13811,23600000.0
2007-03-16 20:46:00,1.13818,1.13818,1.13803,1.13803,2600000.0
2007-03-16 20:47:00,1.13775,1.13804,1.13775,1.13804,10800000.0
2007-03-16 20:48:00,1.13797,1.13806,1.13786,1.13791,11800000.0
2007-03-16 20:49:00,1.13807,1.13807,1.13768,1.13787,11000000.0
2007-03-16 20:50:00,1.1393,1.1394,1.1393,1.1394,8800000.0
2007-03-16 20:51:00,1.1377,1.138,1.1377,1.13777,8800000.0
2007-03-16 20:52:00,1.13738,1.13808,1.13738,1.13808,9200000.0
2007-03-16 20:53:00,1.13818,1.13841,1.13818,1.13829,8800000.0
2007-03-16 20:54:00,1.13829,1.13829,1.13816,1.13816,9600000.0
2007-03-16 20:55:00,1.13846,1.1392,1.13846,1.1388,17000000.0
2007-03-16 20:56:00,1.13881,1.13928,1.13865,1.13928,25600000.0
2007-03-16 20:57:00,1.13904,1.1391,1.13872,1.13873,18200000.0
2007-03-16 20:58:00,1.13879,1.13954,1.13875,1.13904,21800000.0
2007-03-16 20:59:00,1.13932,1.13977,1.13913,1.13913,22000000.0
2007-03-16 21:00:00,1.13873,1.1392,1.13872,1.1392,12000000.0
2007-03-16 21:01:00,1.1397,1.1397,1.13926,1.13926,15600000.0
2007-03-16 21:02:00,1.13927,1.13991,1.13927,1.13955,13800000.0
2007-03-16 21:03:00,1.13966,1.13966,1.13953,1.13954,10400000.0
2007-03-16 21:04:00,1.13957,1.13977,1.13957,1.13977,10600000.0
2007-03-16 21:05:00,1.13995,1.13998,1.13986,1.13986,5000000.0
2007-03-16 21:06:00,1.13971,1.13996,1.13948,1.13948,10200000.0
2007-03-16 21:07:00,1.13991,1.14,1.13972,1.13972,11200000.0
2007-03-16 21:08:00,1.1391,1.1391,1.1391,1.1391,13600000.0
2007-03-16 21:09:00,1.1389,1.1389,1.1389,1.1389,13600000.0
2007-03-16 21:10:00,1.13978,1.13992,1.13961,1.13979,13600000.0
2007-03-16 21:11:00,1.14056,1.14056,1.13998,1.14013,12600000.0
2007-03-16 21:12:00,1.14032,1.14073,1.14029,1.14029,15600000.0
2007-03-16 21:14:00,1.14033,1.14038,1.1401,1.14011,16800000.0
2007-03-16 21:15:00,1.14011,1.14053,1.14011,1.14017,7400000.0
2007-03-16 21:16:00,1.14014,1.14055,1.14011,1.14028,17600000.0
2007-03-16 21:17:00,1.14023,1.14044,1.14015,1.1403,8400000.0
2007-03-16 21:18:00,1.14024,1.14024,1.13982,1.13982,9000000.0
2007-03-16 21:19:00,1.13984,1.14026,1.1398,1.14002,6400000.0
2007-03-16 21:20:00,1.14004,1.1403,1.14004,1.14024,6600000.0
2007-03-16 21:21:00,1.14057,1.14081,1.14012,1.14081,10400000.0
2007-03-16 21:22:00,1.1406,1.14084,1.1402,1.1402,15600000.0
2007-03-16 21:23:00,1.1406,1.1406,1.14009,1.14046,11000000.0
2007-03-16 21:24:00,1.1401,1.1401,1.14008,1.14008,3200000.0
2007-03-16 21:25:00,1.13989,1.14013,1.1398,1.1398,4400000.0
2007-03-16 21:26:00,1.14007,1.14027,1.1398,1.14027,19800000.0
2007-03-16 21:27:00,1.13978,1.14041,1.13977,1.14041,15200000.0
2007-03-16 21:28:00,1.14042,1.14069,1.14033,1.14055,9800000.0
2007-03-16 21:29:00,1.14063,1.14063,1.14026,1.14029,10400000.0
2007-03-16 21:30:00,1.14023,1.14042,1.14008,1.14008,16600000.0
2007-03-16 21:31:00,1.14011,1.14026,1.1398,1.14026,19400000.0
2007-03-16 21:32:00,1.1392,1.1393,1.1392,1.1392,12800000.0
2007-03-16 21:33:00,1.1403,1.14057,1.13989,1.14057,12800000.0
2007-03-16 21:34:00,1.14021,1.14056,1.14021,1.14056,11400000.0
2007-03-16 21:35:00,1.14031,1.14038,1.13977,1.14028,9000000.0
2007-03-16 21:36:00,1.13963,1.14008,1.13939,1.14004,7800000.0
2007-03-16 21:37:00,1.14002,1.14055,1.1396,1.14026,7400000.0
2007-03-16 21:38:00,1.13994,1.14013,1.13994,1.14013,8400000.0
2007-03-16 21:39:00,1.13998,1.14061,1.13998,1.14027,10000000.0
2007-03-16 21:40:00,1.14033,1.14058,1.14033,1.14048,19800000.0
2007-03-16 21:41:00,1.1401,1.1401,1.1401,1.1401,12400000.0
2007-03-16 21:42:00,1.14025,1.14066,1.14018,1.14066,12400000.0
2007-03-16 21:43:00,1.14039,1.14073,1.14039,1.14055,15000000.0
2007-03-16 21:44:00,1.14103,1.14103,1.14047,1.14049,18400000.0
2007-03-16 21:45:00,1.14043,1.14063,1.14033,1.14052,27000000.0
2007-03-16 21:46:00,1.14035,1.14035,1.13992,1.13994,11400000.0
2007-03-16 21:47:00,1.13934,1.13934,1.13898,1.13898,2600000.0
2007-03-16 21:48:00,1.13839,1.13886,1.13839,1.13867,7800000.0
2007-03-16 21:49:00,1.13869,1.1392,1.13869,1.13873,23600000.0
2007-03-16 21:50:00,1.13875,1.13905,1.13863,1.13869,6200000.0
2007-03-16 21:51:00,1.13849,1.13888,1.13828,1.13855,16400000.0
2007-03-16 21:52:00,1.13856,1.13931,1.13856,1.13931,8400000.0
2007-03-16 21:53:00,1.1403,1.1403,1.1403,1.1403,4000000.0
2007-03-16 21:54:00,1.13868,1.13903,1.13868,1.13903,4000000.0
2007-03-16 21:55:00,1.13887,1.1391,1.1387,1.13885,13200000.0
2007-03-16 21:56:00,1.13863,1.1387,1.13848,1.1387,10600000.0
2007-03-16 21:57:00,1.13837,1.13844,1.13803,1.13842,11200000.0
2007-03-16 21:58:00,1.13857,1.13861,1.13857,1.13861,2600000.0
2007-03-16 21:59:00,1.13852,1.13859,1.1383,1.1383,11400000.0
2007-03-16 22:00:00,1.13848,1.13848,1.13826,1.13845,9600000.0
2007-03-16 22:01:00,1.13824,1.13879,1.13818,1.13826,27600000.0
2007-03-16 22:03:00,1.13824,1.13824,1.13798,1.13798,10600000.0
2007-03-16 22:04:00,1.1378,1.13811,1.13759,1.138,28200000.0
2007-03-16 22:05:00,1.13827,1.13854,1.1382,1.13852,16200000.0
2007-03-16 22:06:00,1.13849,1.1388,1.13849,1.13858,12200000.0
2007-03-16 22:07:00,1.13858,1.13895,1.13858,1.13859,8400000.0
2007-03-16 22:08:00,1.13854,1.13854,1.13838,1.13838,2600000.0
2007-03-16 22:10:00,1.13809,1.13859,1.13803,1.13837,30800000.0
2007-03-16 22:11:00,1.1383,1.13873,1.13821,1.13854,26200000.0
2007-03-16 22:19:00,1.13871,1.13916,1.13867,1.13916,8800000.0
2007-03-16 22:20:00,1.13893,1.13947,1.13893,1.13927,11000000.0
2007-03-16 22:21:00,1.13948,1.13973,1.13927,1.13973,7200000.0
2007-03-16 22:22:00,1.13967,1.13967,1.13914,1.13914,4800000.0
2007-03-16 22:24:00,1.1391,1.13928,1.13909,1.13909,10800000.0
2007-03-16 22:26:00,1.13895,1.13925,1.13873,1.13881,6200000.0
2007-03-16 22:27:00,1.13903,1.13928,1.13883,1.13925,9600000.0
2007-03-16 22:28:00,1.13892,1.13916,1.13862,1.13862,15600000.0
2007-03-16 22:29:00,1.13914,1.13914,1.1389,1.13901,24800000.0
2007-03-16 22:30:00,1.13885,1.13896,1.13827,1.13827,8800000.0
2007-03-16 22:31:00,1.13879,1.1388,1.13859,1.13861,11400000.0
2007-03-16 22:32:00,1.13883,1.13917,1.13861,1.13871,25000000.0
2007-03-16 22:33:00,1.13854,1.13856,1.13854,1.13856,6400000.0
2007-03-16 22:34:00,1.1391,1.13932,1.13896,1.13897,22200000.0
2007-03-16 22:35:00,1.13839,1.13926,1.13839,1.13875,10600000.0
2007-03-16 22:36:00,1.13864,1.13878,1.13849,1.13854,11600000.0
2007-03-16 22:37:00,1.13867,1.13916,1.13867,1.13897,7600000.0
2007-03-16 22:38:00,1.13863,1.1393,1.13863,1.13879,22000000.0
2007-03-16 22:39:00,1.13862,1.13929,1.13862,1.13929,15600000.0
2007-03-16 22:40:00,1.13948,1.13948,1.13915,1.13915,5600000.0
2007-03-16 22:41:00,1.13901,1.1397,1.13901,1.1397,18800000.0
2007-03-16 22:42:00,1.13971,1.14011,1.13951,1.13965,10600000.0
2007-03-16 22:45:00,1.13968,1.14027,1.13957,1.13989,10800000.0
2007-03-16 22:46:00,1.13957,1.13969,1.13957,1.13966,9000000.0
2007-03-16 22:48:00,1.13967,1.13994,1.13964,1.13965,10800000.0
2007-03-16 22:49:00,1.13976,1.14009,1.13972,1.14009,5200000.0
2007-03-16 22:50:00,1.14002,1.14006,1.13976,1.13982,8800000.0
2007-03-16 22:51:00,1.13962,1.13982,1.13952,1.13959,19200000.0
2007-03-16 22:52:00,1.14011,1.14025,1.13996,1.14001,23200000.0
2007-03-16 22:53:00,1.13991,1.14007,1.13972,1.13983,10000000.0
2007-03-16 22:54:00,1.13986,1.13999,1.13985,1.13999,10200000.0
2007-03-16 22:57:00,1.13986,1.14028,1.13975,1.13975,24600000.0
2007-03-16 22:58:00,1.14029,1.14038,1.13982,1.14024,13400000.0
2007-03-16 22:59:00,1.13938,1.14001,1.13938,1.14001,16400000.0
2007-03-18 23:00:00,1.13819,1.13819,1.13815,1.13815,3400000.0
2007-03-18 23:01:00,1.1385,1.13892,1.13829,1.13861,18000000.0
2007-03-18 23:02:00,1.14036,1.14117,1.14036,1.14087,10600000.0
2007-03-18 23:03:00,1.14142,1.14142,1.14117,1.14123,23200000.0
2007-03-18 23:04:00,1.14089,1.14153,1.14089,1.14132,11600000.0
2007-03-18 23:05:00,1.14119,1.14139,1.14109,1.14109,4200000.0
2007-03-18 23:06:00,1.14154,1.14154,1.14103,1.14127,3600000.0
2007-03-18 23:07:00,1.14086,1.14129,1.14084,1.14108,6800000.0
2007-03-18 23:08:00,1.14095,1.14095,1.14004,1.14033,15000000.0
2007-03-18 23:09:00,1.14075,1.1409,1.1404,1.14054,12400000.0
2007-03-18 23:11:00,1.14053,1.14085,1.14037,1.1406,11000000.0
2007-03-18 23:12:00,1.1402,1.1408,1.1402,1.14072,11800000.0
2007-03-18 23:13:00,1.14056,1.14056,1.13992,1.13992,9800000.0
2007-03-18 23:14:00,1.13968,1.13998,1.13955,1.13993,12000000.0
2007-03-18 23:16:00,1.13963,1.13963,1.13916,1.13942,17800000.0
2007-03-18 23:17:00,1.13988,1.13988,1.13951,1.13951,4800000.0
2007-03-18 23:18:00,1.13931,1.13981,1.13931,1.13981,8200000.0
2007-03-18 23:19:00,1.14017,1.14017,1.13972,1.1401,26400000.0
2007-03-18 23:21:00,1.13984,1.14017,1.13967,1.13967,5200000.0
2007-03-18 23:22:00,1.13983,1.14025,1.13983,1.13994,6600000.0
2007-03-18 23:23:00,1.14004,1.14004,1.13971,1.13975,8600000.0
2007-03-18 23:24:00,1.13976,1.1403,1.13976,1.13997,12600000.0
2007-03-18 23:25:00,1.14,1.14003,1.13935,1.13942,19800000.0
2007-03-18 23:30:00,1.13975,1.13991,1.13965,1.13965,5200000.0
2007-03-18 23:32:00,1.13969,1.13984,1.13921,1.13949,22400000.0
2007-03-18 23:33:00,1.13966,1.1398,1.13945,1.13949,19800000.0
2007-03-18 23:34:00,1.13979,1.1401,1.13962,1.13969,14000000.0
2007-03-18 23:36:00,1.13978,1.13996,1.13966,1.13966,7200000.0
2007-03-18 23:37:00,1.13999,1.13999,1.1399,1.1399,5600000.0
2007-03-18 23:38:00,1.13966,1.13977,1.13948,1.1396,23200000.0
2007-03-18 23:39:00,1.13994,1.13994,1.13944,1.13944,20800000.0
2007-03-18 23:40:00,1.13952,1.14005,1.13952,1.14005,8200000.0
2007-03-18 23:41:00,1.14021,1.14021,1.13977,1.13978,20800000.0
2007-03-18 23:42:00,1.14006,1.14023,1.13969,1.13969,19200000.0
2007-03-18 23:44:00,1.13952,1.13972,1.13942,1.13942,8200000.0
2007-03-18 23:45:00,1.1391,1.1391,1.13857,1.13884,14400000.0
2007-03-18 23:48:00,1.13871,1.139,1.13871,1.13884,13000000.0
2007-03-18 23:49:00,1.13898,1.1393,1.1389,1.13896,29000000.0
2007-03-18 23:50:00,1.13908,1.1394,1.13896,1.13896,31000000.0
2007-03-18 23:51:00,1.13917,1.1398,1.13917,1.13935,20800000.0
2007-03-18 23:53:00,1.13975,1.14004,1.13958,1.13958,15000000.0
2007-03-18 23:54:00,1.13951,1.14007,1.13936,1.13939,19800000.0
2007-03-18 23:57:00,1.13955,1.13963,1.13935,1.13963,4200000.0
2007-03-18 23:58:00,1.13952,1.13992,1.13927,1.13992,8800000.0
2007-03-18 23:59:00,1.13999,1.13999,1.13983,1.13983,9600000.0
2007-03-19 00:00:00,1.13996,1.14006,1.1397,1.1397,6800000.0
2007-03-19 00:01:00,1.13971,1.14008,1.13971,1.14008,21200000.0
2007-03-19 00:02:00,1.14062,1.14062,1.14023,1.14023,11800000.0
2007-03-19 00:03:00,1.14002,1.14043,1.14002,1.14043,3400000.0
2007-03-19 00:04:00,1.14023,1.14063,1.14014,1.14063,16400000.0
2007-03-19 00:05:00,1.13993,1.14004,1.13993,1.14004,12000000.0
2007-03-19 00:06:00,1.13984,1.13984,1.13959,1.13959,3200000.0
2007-03-19 00:07:00,1.13964,1.13988,1.13913,1.13913,21000000.0
2007-03-19 00:08:00,1.13939,1.13981,1.13936,1.13956,14200000.0
2007-03-19 00:09:00,1.1401,1.1401,1.1401,1.1401,8200000.0
2007-03-19 00:10:00,1.14002,1.14002,1.14,1.14,8200000.0
2007-03-19 00:11:00,1.14003,1.14018,1.13998,1.14,16800000.0
2007-03-19 00:12:00,1.13981,1.14011,1.13981,1.14011,7800000.0
2007-03-19 00:13:00,1.14007,1.14019,1.13994,1.13994,8000000.0
2007-03-19 00:14:00,1.14001,1.14062,1.1399,1.14062,8400000.0
2007-03-19 00:15:00,1.14023,1.14062,1.14009,1.14022,12200000.0
2007-03-19 00:16:00,1.1402,1.14023,1.14015,1.14023,15200000.0
2007-03-19 00:17:00,1.13985,1.14032,1.13985,1.14032,11400000.0
2007-03-19 00:18:00,1.14004,1.14053,1.13984,1.14053,5600000.0
2007-03-19 00:19:00,1.14013,1.14071,1.14013,1.14071,4000000.0
2007-03-19 00:20:00,1.14033,1.14093,1.14033,1.14093,5600000.0
2007-03-19 00:21:00,1.14051,1.14051,1.14043,1.14045,9400000.0
2007-03-19 00:22:00,1.14054,1.14096,1.14034,1.14049,12400000.0
2007-03-19 00:23:00,1.1402,1.14028,1.1402,1.14028,3200000.0
2007-03-19 00:24:00,1.14046,1.14046,1.14018,1.14018,10400000.0
2007-03-19 00:25:00,1.14023,1.14079,1.14009,1.14024,17600000.0
2007-03-19 00:26:00,1.1399,1.1404,1.1399,1.1404,4000000.0
2007-03-19 00:27:00,1.13997,1.14029,1.13997,1.14029,4000000.0
2007-03-19 00:28:00,1.14032,1.14037,1.14014,1.14014,9800000.0
2007-03-19 00:29:00,1.14025,1.14048,1.13986,1.14048,6800000.0
2007-03-19 00:30:00,1.14034,1.14036,1.14034,1.14036,8200000.0
2007-03-19 00:31:00,1.1405,1.14069,1.14031,1.14038,10400000.0
2007-03-19 00:32:00,1.14074,1.14074,1.14014,1.14051,11600000.0
2007-03-19 00:33:00,1.1404,1.14049,1.14019,1.14041,10600000.0
2007-03-19 00:34:00,1.1403,1.1405,1.1403,1.1405,3200000.0
2007-03-19 00:35:00,1.14044,1.14044,1.14,1.14025,10000000.0
2007-03-19 00:36:00,1.14061,1.14068,1.14049,1.14049,7400000.0
2007-03-19 00:37:00,1.14071,1.14078,1.14033,1.14078,10600000.0
2007-03-19 00:38:00,1.14068,1.14094,1.14056,1.14065,8200000.0
2007-03-19 00:39:00,1.14082,1.14093,1.14071,1.14076,17000000.0
2007-03-19 00:40:00,1.14061,1.14085,1.14013,1.14047,12800000.0
2007-03-19 00:41:00,1.14041,1.14079,1.14041,1.14046,6800000.0
2007-03-19 00:42:00,1.14064,1.14072,1.14025,1.14067,17800000.0
2007-03-19 00:43:00,1.1395,1.1397,1.1393,1.1397,10000000.0
2007-03-19 00:44:00,1.13939,1.13939,1.13908,1.13924,15600000.0
2007-03-19 00:45:00,1.13974,1.14039,1.13948,1.14039,11800000.0
2007-03-19 00:46:00,1.14056,1.14062,1.14021,1.14052,19600000.0
2007-03-19 00:47:00,1.14014,1.14084,1.14004,1.14064,17600000.0
2007-03-19 00:48:00,1.14077,1.14082,1.14067,1.14068,7000000.0
2007-03-19 00:49:00,1.14018,1.14103,1.14018,1.14103,11600000.0
2007-03-19 00:50:00,1.14056,1.14056,1.1398,1.1398,15400000.0
2007-03-19 00:51:00,1.13973,1.13973,1.1396,1.1396,3400000.0
2007-03-19 00:52:00,1.13986,1.14021,1.13976,1.14021,26000000.0
2007-03-19 00:53:00,1.1396,1.14013,1.1396,1.13981,13000000.0
2007-03-19 00:54:00,1.13971,1.13983,1.13961,1.13961,13200000.0
2007-03-19 00:55:00,1.13935,1.13988,1.13935,1.13988,3200000.0
2007-03-19 00:56:00,1.13978,1.14022,1.13951,1.13955,12200000.0
2007-03-19 00:57:00,1.13998,1.14018,1.13946,1.14009,16800000.0
2007-03-19 00:58:00,1.14008,1.14008,1.1398,1.1398,2600000.0
2007-03-19 00:59:00,1.13987,1.14069,1.13974,1.14008,18400000.0
2007-03-19 01:00:00,1.14022,1.14056,1.14005,1.14056,27600000.0
2007-03-19 01:01:00,1.14024,1.14063,1.1397,1.14,10400000.0
2007-03-19 01:02:00,1.14006,1.14043,1.14002,1.14002,12400000.0
2007-03-19 01:03:00,1.13984,1.13984,1.13951,1.13951,13800000.0
2007-03-19 01:04:00,1.13908,1.13945,1.13908,1.13932,7400000.0
2007-03-19 01:05:00,1.13956,1.13977,1.13936,1.13939,29600000.0
2007-03-19 01:06:00,1.13937,1.1398,1.13918,1.1398,27200000.0
2007-03-19 01:07:00,1.13961,1.14,1.13961,1.13993,9000000.0
2007-03-19 01:08:00,1.13939,1.13968,1.13915,1.13915,15800000.0
2007-03-19 01:09:00,1.13941,1.1397,1.13921,1.13921,7200000.0
2007-03-19 01:10:00,1.1391,1.13954,1.13894,1.13919,13200000.0
2007-03-19 01:11:00,1.13898,1.1393,1.13898,1.13927,17800000.0
2007-03-19 01:12:00,1.13944,1.13944,1.13885,1.13913,20200000.0
2007-03-19 01:13:00,1.1394,1.13971,1.1394,1.13971,12800000.0
2007-03-19 01:14:00,1.13964,1.13974,1.13938,1.13974,16800000.0
2007-03-19 01:15:00,1.13945,1.13955,1.13945,1.1395,4200000.0
2007-03-19 01:16:00,1.13977,1.14009,1.13974,1.13977,10600000.0
2007-03-19 01:17:00,1.1412,1.1413,1.1411,1.1413,7800000.0
2007-03-19 01:18:00,1.1392,1.13975,1.1392,1.13975,7800000.0
2007-03-19 01:19:00,1.13923,1.1394,1.13901,1.1394,15800000.0
2007-03-19 01:20:00,1.1396,1.13982,1.1394,1.13958,12400000.0
2007-03-19 01:21:00,1.13977,1.13982,1.13906,1.13982,23000000.0
2007-03-19 01:22:00,1.13982,1.13982,1.13949,1.1395,19600000.0
2007-03-19 01:23:00,1.1391,1.13932,1.13893,1.13909,19600000.0
2007-03-19 01:24:00,1.13917,1.13919,1.13899,1.13919,16200000.0
2007-03-19 01:25:00,1.13906,1.13979,1.13876,1.13979,11000000.0
2007-03-19 01:26:00,1.13921,1.13994,1.13921,1.13963,14800000.0
2007-03-19 01:27:00,1.1408,1.141,1.1408,1.1409,8800000.0
2007-03-19 01:28:00,1.13959,1.13998,1.13959,1.13968,8800000.0
2007-03-19 01:29:00,1.13974,1.13974,1.13944,1.13951,11400000.0
2007-03-19 01:30:00,1.13999,1.14001,1.13987,1.13987,10600000.0
2007-03-19 01:31:00,1.13992,1.13992,1.13946,1.13991,21600000.0
2007-03-19 01:32:00,1.13943,1.13974,1.13943,1.13959,13400000.0
2007-03-19 01:33:00,1.1407,1.1407,1.1407,1.1407,10600000.0
2007-03-19 01:34:00,1.1408,1.1408,1.1407,1.1407,10600000.0
2007-03-19 01:35:00,1.1405,1.1405,1.1405,1.1405,10600000.0
2007-03-19 01:36:00,1.1404,1.1405,1.1404,1.1405,10600000.0
2007-03-19 01:37:00,1.13946,1.13968,1.1393,1.13957,10600000.0
2007-03-19 01:38:00,1.13969,1.13976,1.1396,1.13969,13800000.0
2007-03-19 01:39:00,1.13984,1.14,1.13966,1.13969,6800000.0
2007-03-19 01:40:00,1.13985,1.13987,1.13965,1.13979,25200000.0
2007-03-19 01:41:00,1.1408,1.1411,1.1407,1.1411,11600000.0
2007-03-19 01:42:00,1.13979,1.14001,1.13966,1.13968,11600000.0
2007-03-19 01:43:00,1.1403,1.1403,1.13985,1.1401,8800000.0
2007-03-19 01:44:00,1.14027,1.14027,1.13965,1.13965,16600000.0
2007-03-19 01:45:00,1.1402,1.14036,1.13994,1.14021,15000000.0
2007-03-19 01:46:00,1.1399,1.14,1.1399,1.14,9600000.0
2007-03-19 01:47:00,1.13999,1.14012,1.13991,1.14003,11800000.0
2007-03-19 01:48:00,1.13995,1.14025,1.13988,1.13995,20200000.0
2007-03-19 01:49:00,1.14022,1.14053,1.14022,1.14042,10600000.0
2007-03-19 01:50:00,1.14034,1.14104,1.1402,1.1402,13200000.0
2007-03-19 01:51:00,1.14061,1.14061,1.1405,1.1406,4200000.0
2007-03-19 01:52:00,1.1403,1.14049,1.1401,1.14016,11200000.0
2007-03-19 01:53:00,1.14062,1.14062,1.14037,1.14042,9200000.0
2007-03-19 01:54:00,1.1417,1.1418,1.1416,1.1417,23000000.0
2007-03-19 01:55:00,1.14056,1.14056,1.13998,1.13998,23000000.0
2007-03-19 01:56:00,1.14053,1.14064,1.1402,1.14043,35600000.0
2007-03-19 01:57:00,1.14047,1.14067,1.1402,1.1402,23800000.0
2007-03-19 01:58:00,1.14053,1.14053,1.14052,1.14052,2600000.0
2007-03-19 01:59:00,1.14043,1.14077,1.14037,1.1405,19200000.0
2007-03-19 02:00:00,1.14049,1.14092,1.14042,1.14048,28600000.0
2007-03-19 02:01:00,1.14048,1.14058,1.14048,1.14058,3200000.0
2007-03-19 02:02:00,1.14041,1.1408,1.14037,1.14047,17400000.0
2007-03-19 02:03:00,1.14026,1.14044,1.13987,1.14038,17400000.0
2007-03-19 02:04:00,1.14012,1.14048,1.14009,1.14025,23400000.0
2007-03-19 02:05:00,1.13984,1.14046,1.13956,1.14013,6600000.0
2007-03-19 02:06:00,1.14021,1.14055,1.13993,1.13993,22800000.0
2007-03-19 02:07:00,1.13992,1.1406,1.13992,1.14045,11600000.0
2007-03-19 02:08:00,1.14035,1.14074,1.14035,1.14039,14400000.0
2007-03-19 02:09:00,1.14024,1.14099,1.14024,1.14028,15400000.0
2007-03-19 02:10:00,1.14001,1.14025,1.13992,1.14025,4200000.0
2007-03-19 02:11:00,1.14026,1.14066,1.14026,1.14052,12000000.0
2007-03-19 02:12:00,1.141,1.1413,1.1409,1.1413,6200000.0
2007-03-19 02:13:00,1.14031,1.14031,1.14007,1.14007,6200000.0
2007-03-19 02:14:00,1.14024,1.14027,1.1401,1.14015,5200000.0
2007-03-19 02:15:00,1.13979,1.1404,1.13979,1.1404,18200000.0
2007-03-19 02:16:00,1.14021,1.14072,1.14003,1.14072,7600000.0
2007-03-19 02:17:00,1.14024,1.14058,1.14021,1.14058,16800000.0
2007-03-19 02:18:00,1.14054,1.14069,1.14032,1.14047,13600000.0
2007-03-19 02:19:00,1.14044,1.14054,1.14025,1.14039,10000000.0
2007-03-19 02:20:00,1.14013,1.14027,1.14006,1.14012,6200000.0
2007-03-19 02:21:00,1.14012,1.14043,1.14002,1.1403,26200000.0
2007-03-19 02:22:00,1.14033,1.14068,1.14033,1.14054,14400000.0
2007-03-19 02:23:00,1.14077,1.14085,1.14041,1.14085,11200000.0
2007-03-19 02:24:00,1.14083,1.14101,1.14053,1.14053,15000000.0
2007-03-19 02:25:00,1.14053,1.14102,1.14053,1.14064,14800000.0
2007-03-19 02:26:00,1.14067,1.14067,1.13999,1.13999,9800000.0
2007-03-19 02:27:00,1.13999,1.14029,1.13999,1.14022,22200000.0
2007-03-19 02:28:00,1.14043,1.14043,1.13987,1.1402,21000000.0
2007-03-19 02:29:00,1.14005,1.14025,1.13988,1.13988,9000000.0
2007-03-19 02:30:00,1.1399,1.14005,1.13984,1.14005,6600000.0
2007-03-19 02:31:00,1.1397,1.13983,1.1396,1.1396,24400000.0
2007-03-19 02:32:00,1.13975,1.14008,1.13975,1.1399,9800000.0
2007-03-19 02:33:00,1.13997,1.14029,1.13985,1.14029,12600000.0
2007-03-19 02:34:00,1.14056,1.14056,1.13997,1.14015,14600000.0
2007-03-19 02:35:00,1.14004,1.14011,1.13985,1.14011,16400000.0
2007-03-19 02:36:00,1.13995,1.14006,1.13944,1.13992,19600000.0
2007-03-19 02:37:00,1.13969,1.14008,1.13969,1.14008,6200000.0
2007-03-19 02:38:00,1.14022,1.14045,1.13977,1.1401,26800000.0
2007-03-19 02:39:00,1.13997,1.14032,1.13991,1.1402,11200000.0
2007-03-19 02:40:00,1.14009,1.14021,1.1398,1.14,17200000.0
2007-03-19 02:41:00,1.14013,1.14021,1.14013,1.14021,3200000.0
2007-03-19 02:42:00,1.14038,1.14038,1.14008,1.1402,16000000.0
2007-03-19 02:43:00,1.1403,1.1408,1.1402,1.1404,8200000.0
2007-03-19 02:44:00,1.14059,1.14059,1.14047,1.14059,8200000.0
2007-03-19 02:45:00,1.14054,1.14081,1.14054,1.14071,16400000.0
2007-03-19 02:46:00,1.1408,1.14085,1.1408,1.14085,3200000.0
2007-03-19 02:47:00,1.14064,1.14098,1.14058,1.14098,6600000.0
2007-03-19 02:48:00,1.14092,1.14112,1.14083,1.14112,8800000.0
2007-03-19 02:49:00,1.1409,1.14095,1.14076,1.14076,13800000.0
2007-03-19 02:50:00,1.1406,1.1408,1.1405,1.1405,14800000.0
2007-03-19 02:51:00,1.14117,1.14138,1.141,1.141,14800000.0
2007-03-19 02:52:00,1.14135,1.14135,1.14078,1.14078,12000000.0
2007-03-19 02:53:00,1.14118,1.14118,1.14061,1.14082,24200000.0
2007-03-19 02:54:00,1.14087,1.14132,1.14085,1.141,15800000.0
2007-03-19 02:55:00,1.14082,1.1413,1.14082,1.14117,5800000.0
2007-03-19 02:56:00,1.14118,1.14132,1.14104,1.14104,7400000.0
2007-03-19 02:57:00,1.14116,1.14162,1.14116,1.1412,6800000.0
2007-03-19 02:58:00,1.14137,1.14195,1.14102,1.14102,13600000.0
2007-03-19 02:59:00,1.14155,1.14155,1.14113,1.1414,13400000.0
2007-03-19 03:00:00,1.14132,1.14187,1.14095,1.14124,18400000.0
2007-03-19 03:01:00,1.14137,1.14185,1.14093,1.14093,19000000.0
2007-03-19 03:02:00,1.14152,1.14161,1.14096,1.14153,14800000.0
2007-03-19 03:03:00,1.14099,1.14153,1.14059,1.14059,11600000.0
2007-03-19 03:04:00,1.14085,1.14106,1.1405,1.14078,21000000.0
2007-03-19 03:05:00,1.1406,1.1408,1.14047,1.14047,11000000.0
2007-03-19 03:06:00,1.14057,1.14098,1.14057,1.14098,2600000.0
2007-03-19 03:07:00,1.141,1.141,1.14051,1.14074,17800000.0
2007-03-19 03:08:00,1.1409,1.1411,1.1409,1.1411,2600000.0
2007-03-19 03:09:00,1.14046,1.14046,1.14025,1.14025,2600000.0
2007-03-19 03:10:00,1.13996,1.14025,1.13996,1.14005,8000000.0
2007-03-19 03:11:00,1.14043,1.14043,1.14032,1.14032,8200000.0
2007-03-19 03:12:00,1.14036,1.14072,1.14019,1.14046,15200000.0
2007-03-19 03:13:00,1.14098,1.14098,1.14034,1.14038,16600000.0
2007-03-19 03:14:00,1.14029,1.14053,1.13987,1.14053,10200000.0
2007-03-19 03:15:00,1.14019,1.14041,1.14005,1.14041,30600000.0
2007-03-19 03:16:00,1.14008,1.14011,1.13991,1.14003,9200000.0
2007-03-19 03:17:00,1.14021,1.14032,1.13987,1.14008,18200000.0
2007-03-19 03:18:00,1.13987,1.14015,1.13934,1.13943,14000000.0
2007-03-19 03:19:00,1.13931,1.13954,1.1393,1.13954,4600000.0
2007-03-19 03:20:00,1.13995,1.14011,1.13992,1.14009,8800000.0
2007-03-19 03:21:00,1.13994,1.13998,1.13963,1.13998,21000000.0
2007-03-19 03:22:00,1.13967,1.13985,1.13967,1.13985,7200000.0
2007-03-19 03:23:00,1.13985,1.13998,1.1396,1.1396,7400000.0
2007-03-19 03:24:00,1.13967,1.13967,1.13943,1.13965,19400000.0
2007-03-19 03:25:00,1.13925,1.13925,1.13881,1.13906,10800000.0
2007-03-19 03:26:00,1.13947,1.13955,1.1392,1.13946,18200000.0
2007-03-19 03:27:00,1.13933,1.14002,1.13917,1.14002,9000000.0
2007-03-19 03:28:00,1.13968,1.14011,1.1396,1.13997,24000000.0
2007-03-19 03:29:00,1.14009,1.14017,1.13996,1.13996,9800000.0
2007-03-19 03:30:00,1.14026,1.14026,1.13954,1.1399,12000000.0
2007-03-19 03:31:00,1.13982,1.13998,1.13962,1.13971,5200000.0
2007-03-19 03:32:00,1.13971,1.13987,1.1395,1.13987,15200000.0
2007-03-19 03:33:00,1.13956,1.13978,1.13901,1.13925,14200000.0
2007-03-19 03:34:00,1.13949,1.13958,1.13921,1.13934,19400000.0
2007-03-19 03:35:00,1.13946,1.13958,1.13916,1.1393,11600000.0
2007-03-19 03:36:00,1.13969,1.13981,1.13969,1.13981,2600000.0
2007-03-19 03:37:00,1.14005,1.14005,1.13976,1.13976,9800000.0
2007-03-19 03:38:00,1.1395,1.1395,1.13929,1.13939,4800000.0
2007-03-19 03:39:00,1.13925,1.13951,1.13925,1.13936,16800000.0
2007-03-19 03:40:00,1.13924,1.13967,1.1392,1.1392,11400000.0
2007-03-19 03:41:00,1.13953,1.13954,1.13926,1.13954,9800000.0
2007-03-19 03:42:00,1.13986,1.13986,1.1394,1.1394,8800000.0
2007-03-19 03:43:00,1.13986,1.14026,1.13946,1.13957,14400000.0
2007-03-19 03:44:00,1.13964,1.14016,1.1396,1.13973,11000000.0
2007-03-19 03:45:00,1.13982,1.13982,1.1395,1.13966,15200000.0
2007-03-19 03:46:00,1.13974,1.13974,1.1396,1.1396,15600000.0
2007-03-19 03:47:00,1.13958,1.13981,1.13955,1.13981,15200000.0
2007-03-19 03:48:00,1.14002,1.14002,1.13976,1.13976,4200000.0
2007-03-19 03:49:00,1.1401,1.1401,1.13972,1.13988,15400000.0
2007-03-19 03:50:00,1.13986,1.14044,1.13975,1.14,10000000.0
2007-03-19 03:51:00,1.14012,1.14036,1.13992,1.14001,21000000.0
2007-03-19 03:52:00,1.13994,1.14025,1.13994,1.13997,8800000.0
2007-03-19 03:53:00,1.14067,1.14067,1.14041,1.14041,8600000.0
2007-03-19 03:54:00,1.1407,1.14075,1.14026,1.14075,16400000.0
2007-03-19 03:55:00,1.14038,1.14075,1.14028,1.14034,14000000.0
2007-03-19 03:56:00,1.14026,1.14052,1.14015,1.14031,12400000.0
2007-03-19 03:57:00,1.1402,1.1403,1.1402,1.14028,9200000.0
2007-03-19 03:58:00,1.1405,1.14064,1.14031,1.1404,19400000.0
2007-03-19 03:59:00,1.14039,1.14051,1.1403,1.14043,9800000.0
2007-03-19 04:00:00,1.14036,1.14036,1.14013,1.14032,13000000.0
2007-03-19 04:01:00,1.1397,1.14017,1.1397,1.14017,2600000.0
2007-03-19 04:02:00,1.1403,1.1404,1.1403,1.1403,18000000.0
2007-03-19 04:03:00,1.14037,1.14092,1.14037,1.14047,18000000.0
2007-03-19 04:04:00,1.14064,1.14064,1.14009,1.14009,11400000.0
2007-03-19 04:05:00,1.14009,1.14073,1.14009,1.14011,8200000.0
2007-03-19 04:06:00,1.14014,1.14014,1.14006,1.14006,2600000.0
2007-03-19 04:08:00,1.14024,1.14024,1.14004,1.14004,4800000.0
2007-03-19 04:09:00,1.1404,1.1404,1.14035,1.14035,10600000.0
2007-03-19 04:10:00,1.1406,1.14095,1.14043,1.14056,16800000.0
2007-03-19 04:11:00,1.14039,1.14082,1.14028,1.14048,22000000.0
2007-03-19 04:12:00,1.14055,1.14058,1.14043,1.14046,18600000.0
2007-03-19 04:13:00,1.14053,1.14085,1.14049,1.14071,18000000.0
2007-03-19 04:14:00,1.14028,1.14082,1.14018,1.14082,12800000.0
2007-03-19 04:15:00,1.14089,1.14106,1.14075,1.14075,6800000.0
2007-03-19 04:16:00,1.1405,1.1406,1.1404,1.1406,13400000.0
2007-03-19 04:17:00,1.14076,1.14112,1.1407,1.14108,13400000.0
2007-03-19 04:18:00,1.14066,1.14096,1.14066,1.1409,15200000.0
2007-03-19 04:19:00,1.1405,1.1405,1.1405,1.1405,5200000.0
2007-03-19 04:20:00,1.1404,1.1404,1.1404,1.1404,5200000.0
2007-03-19 04:22:00,1.14075,1.14091,1.14057,1.14057,5200000.0
2007-03-19 04:23:00,1.14037,1.14041,1.14037,1.14041,4800000.0
2007-03-19 04:24:00,1.14034,1.14079,1.14025,1.14033,14600000.0
2007-03-19 04:25:00,1.1402,1.1406,1.14018,1.14059,19600000.0
2007-03-19 04:26:00,1.14058,1.14061,1.14058,1.14059,3600000.0
2007-03-19 04:27:00,1.14045,1.14057,1.14031,1.1405,6200000.0
2007-03-19 04:28:00,1.14052,1.14052,1.14019,1.14019,2600000.0
2007-03-19 04:29:00,1.14038,1.14059,1.14038,1.14046,5200000.0
2007-03-19 04:30:00,1.14027,1.14042,1.13989,1.14004,10600000.0
2007-03-19 04:31:00,1.141,1.141,1.1409,1.1409,3600000.0
2007-03-19 04:32:00,1.1408,1.1409,1.1408,1.1409,3600000.0
2007-03-19 04:33:00,1.1403,1.14048,1.14023,1.14048,3600000.0
2007-03-19 04:34:00,1.1409,1.1409,1.1408,1.1409,7200000.0
2007-03-19 04:35:00,1.14015,1.14048,1.13991,1.1401,7200000.0
2007-03-19 04:36:00,1.14014,1.14024,1.14001,1.14024,9200000.0
2007-03-19 04:37:00,1.1407,1.1407,1.1407,1.1407,20600000.0
2007-03-19 04:38:00,1.1405,1.1406,1.1404,1.1404,20600000.0
2007-03-19 04:39:00,1.14051,1.14051,1.1399,1.13997,20600000.0
2007-03-19 04:40:00,1.14022,1.14022,1.13992,1.14017,10400000.0
2007-03-19 04:41:00,1.13982,1.14011,1.13981,1.13981,8000000.0
2007-03-19 04:42:00,1.1399,1.1401,1.13973,1.13977,34400000.0
2007-03-19 04:43:00,1.13984,1.13984,1.13956,1.13972,16600000.0
2007-03-19 04:44:00,1.14027,1.14027,1.13948,1.14014,13000000.0
2007-03-19 04:45:00,1.13985,1.13985,1.13951,1.13978,10800000.0
2007-03-19 04:46:00,1.13982,1.13989,1.13956,1.1397,11400000.0
2007-03-19 04:47:00,1.13966,1.13982,1.13895,1.13895,11800000.0
2007-03-19 04:48:00,1.13946,1.13973,1.13933,1.13943,11400000.0
2007-03-19 04:49:00,1.14023,1.14025,1.13962,1.13989,29800000.0
2007-03-19 04:50:00,1.13973,1.13973,1.13939,1.13939,25000000.0
2007-03-19 04:51:00,1.1405,1.1405,1.1404,1.1404,21800000.0
2007-03-19 04:52:00,1.1405,1.1406,1.1403,1.1403,21800000.0
2007-03-19 04:53:00,1.13965,1.1401,1.13965,1.1401,21800000.0
2007-03-19 04:54:00,1.1401,1.1401,1.1401,1.1401,16200000.0
2007-03-19 04:55:00,1.14,1.14,1.14,1.14,16200000.0
2007-03-19 04:56:00,1.13959,1.13959,1.13949,1.13956,16200000.0
2007-03-19 04:57:00,1.13951,1.13989,1.13944,1.13953,7800000.0
2007-03-19 04:58:00,1.13943,1.13982,1.13943,1.13979,15000000.0
2007-03-19 04:59:00,1.13941,1.13964,1.13916,1.13939,14600000.0
2007-03-19 05:00:00,1.13945,1.13968,1.13931,1.13936,11400000.0
2007-03-19 05:01:00,1.13938,1.13991,1.13914,1.13991,14800000.0
2007-03-19 05:02:00,1.14003,1.14003,1.1393,1.13946,24400000.0
2007-03-19 05:04:00,1.13955,1.13979,1.13929,1.13939,25200000.0
2007-03-19 05:05:00,1.13948,1.13952,1.13945,1.13952,11200000.0
2007-03-19 05:06:00,1.13981,1.13984,1.1396,1.1396,12000000.0
2007-03-19 05:07:00,1.13944,1.13965,1.13935,1.13952,42400000.0
2007-03-19 05:08:00,1.1393,1.1395,1.1393,1.1395,5800000.0
2007-03-19 05:09:00,1.1394,1.1395,1.1393,1.1395,5800000.0
2007-03-19 05:10:00,1.1396,1.1396,1.1394,1.1395,5800000.0
2007-03-19 05:11:00,1.13968,1.13983,1.13968,1.13973,5800000.0
2007-03-19 05:12:00,1.1394,1.1394,1.1393,1.1393,5600000.0
2007-03-19 05:13:00,1.13969,1.13979,1.13966,1.13979,5600000.0
2007-03-19 05:14:00,1.13994,1.14003,1.13948,1.13961,11200000.0
2007-03-19 05:15:00,1.13963,1.13968,1.13933,1.13958,10600000.0
2007-03-19 05:16:00,1.13953,1.13981,1.13953,1.13981,10400000.0
2007-03-19 05:17:00,1.13982,1.14022,1.13982,1.14007,10600000.0
2007-03-19 05:18:00,1.14017,1.14034,1.13995,1.14009,18800000.0
2007-03-19 05:20:00,1.14023,1.14033,1.13984,1.13993,15000000.0
2007-03-19 05:21:00,1.13985,1.14015,1.13924,1.13924,17800000.0
2007-03-19 05:22:00,1.13964,1.13989,1.13964,1.13974,8800000.0
2007-03-19 05:23:00,1.13966,1.13992,1.1396,1.13972,10800000.0
2007-03-19 05:24:00,1.13987,1.13992,1.13982,1.13992,5600000.0
2007-03-19 05:25:00,1.13989,1.14027,1.13989,1.14027,6600000.0
2007-03-19 05:26:00,1.1398,1.1398,1.1396,1.1396,16600000.0
2007-03-19 05:27:00,1.14011,1.14064,1.14006,1.14015,16600000.0
2007-03-19 05:28:00,1.14026,1.14029,1.13999,1.14029,7400000.0
2007-03-19 05:29:00,1.14011,1.1407,1.1401,1.14043,11200000.0
2007-03-19 05:30:00,1.14054,1.14082,1.1403,1.14035,13200000.0
2007-03-19 05:31:00,1.14094,1.14094,1.14049,1.14077,7200000.0
2007-03-19 05:32:00,1.14033,1.14041,1.1403,1.14032,8200000.0
2007-03-19 05:33:00,1.14013,1.14038,1.13989,1.14003,6800000.0
2007-03-19 05:34:00,1.14039,1.14067,1.14015,1.14067,11600000.0
2007-03-19 05:35:00,1.14052,1.14062,1.14022,1.14022,12400000.0
2007-03-19 05:36:00,1.14039,1.14039,1.14014,1.1402,4200000.0
2007-03-19 05:37:00,1.14006,1.14013,1.14006,1.14011,6600000.0
2007-03-19 05:38:00,1.13983,1.13987,1.13983,1.13987,6600000.0
2007-03-19 05:39:00,1.13971,1.1403,1.13971,1.13974,15200000.0
2007-03-19 05:40:00,1.139,1.139,1.139,1.139,13200000.0
2007-03-19 05:41:00,1.13994,1.14031,1.13994,1.14011,13200000.0
2007-03-19 05:42:00,1.1396,1.1396,1.1396,1.1396,3200000.0
2007-03-19 05:43:00,1.1395,1.1396,1.1395,1.1396,3200000.0
2007-03-19 05:44:00,1.13996,1.13996,1.13987,1.13987,3200000.0
2007-03-19 05:45:00,1.13984,1.13998,1.13969,1.13984,10600000.0
2007-03-19 05:46:00,1.1397,1.1399,1.1397,1.1399,11200000.0
2007-03-19 05:47:00,1.13982,1.14005,1.13971,1.14005,11200000.0
2007-03-19 05:48:00,1.1398,1.1398,1.1395,1.1395,7400000.0
2007-03-19 05:49:00,1.1397,1.1398,1.1396,1.1398,7400000.0
2007-03-19 05:50:00,1.13967,1.13967,1.13949,1.13966,7400000.0
2007-03-19 05:51:00,1.1398,1.13984,1.13926,1.13948,12400000.0
2007-03-19 05:52:00,1.13959,1.13998,1.13941,1.13941,11600000.0
2007-03-19 05:53:00,1.13968,1.13981,1.13944,1.13944,7400000.0
2007-03-19 05:54:00,1.1395,1.13955,1.13931,1.13946,13200000.0
2007-03-19 05:55:00,1.1395,1.13964,1.13922,1.13934,22800000.0
2007-03-19 05:57:00,1.13918,1.13957,1.13915,1.13921,15400000.0
2007-03-19 05:58:00,1.13902,1.13954,1.13897,1.13913,20400000.0
2007-03-19 05:59:00,1.13906,1.1395,1.13898,1.13937,11000000.0
2007-03-19 06:00:00,1.1389,1.1389,1.13778,1.13778,9200000.0
2007-03-19 06:01:00,1.13802,1.13858,1.13786,1.13858,18000000.0
2007-03-19 06:02:00,1.13896,1.13911,1.13859,1.13876,9600000.0
2007-03-19 06:04:00,1.13872,1.13872,1.13817,1.13817,10800000.0
2007-03-19 06:05:00,1.13859,1.13876,1.13847,1.13876,9200000.0
2007-03-19 06:07:00,1.13865,1.13887,1.13864,1.13871,9800000.0
2007-03-19 06:08:00,1.13872,1.13889,1.13823,1.13878,11800000.0
2007-03-19 06:09:00,1.13873,1.13899,1.13868,1.1387,8800000.0
2007-03-19 06:10:00,1.13886,1.13921,1.13869,1.13871,23400000.0
2007-03-19 06:11:00,1.13884,1.13949,1.13879,1.13891,22400000.0
2007-03-19 06:12:00,1.13888,1.13888,1.13873,1.13873,2600000.0
2007-03-19 06:13:00,1.13857,1.13866,1.13857,1.13866,4000000.0
2007-03-19 06:14:00,1.13878,1.13878,1.13851,1.13851,11200000.0
2007-03-19 06:15:00,1.13863,1.13874,1.1386,1.13864,6800000.0
2007-03-19 06:16:00,1.13846,1.13916,1.13846,1.13866,19800000.0
2007-03-19 06:17:00,1.139,1.13907,1.13884,1.139,14800000.0
2007-03-19 06:18:00,1.13906,1.13931,1.13906,1.13931,2600000.0
2007-03-19 06:19:00,1.13911,1.13927,1.13884,1.13927,9800000.0
2007-03-19 06:20:00,1.14,1.14,1.1399,1.14,4800000.0
2007-03-19 06:21:00,1.13911,1.13913,1.13875,1.13875,4800000.0
2007-03-19 06:22:00,1.13915,1.13959,1.13861,1.13914,8200000.0
2007-03-19 06:23:00,1.13915,1.1394,1.13915,1.1394,4200000.0
2007-03-19 06:24:00,1.1397,1.1397,1.1397,1.1397,10000000.0
2007-03-19 06:25:00,1.1398,1.1398,1.1398,1.1398,10000000.0
2007-03-19 06:26:00,1.13904,1.13932,1.1389,1.1389,10000000.0
2007-03-19 06:27:00,1.13898,1.13913,1.13859,1.13859,12000000.0
2007-03-19 06:28:00,1.13888,1.13889,1.13888,1.13889,2600000.0
2007-03-19 06:29:00,1.13872,1.13911,1.13866,1.1387,13400000.0
2007-03-19 06:30:00,1.1395,1.1395,1.1395,1.1395,8800000.0
2007-03-19 06:31:00,1.13851,1.13862,1.13806,1.13806,8800000.0
2007-03-19 06:32:00,1.13815,1.1385,1.1381,1.13823,29200000.0
2007-03-19 06:33:00,1.13789,1.13834,1.13784,1.13827,17800000.0
2007-03-19 06:34:00,1.13793,1.13869,1.13776,1.13869,6400000.0
2007-03-19 06:35:00,1.1381,1.1381,1.13801,1.13801,8200000.0
2007-03-19 06:36:00,1.13821,1.13821,1.1377,1.13799,15200000.0
2007-03-19 06:37:00,1.13807,1.13841,1.13783,1.13803,14800000.0
2007-03-19 06:38:00,1.13815,1.13841,1.1377,1.13841,5800000.0
2007-03-19 06:39:00,1.1382,1.1386,1.13798,1.1386,14800000.0
2007-03-19 06:40:00,1.13825,1.13835,1.13825,1.13835,5600000.0
2007-03-19 06:41:00,1.13842,1.13875,1.13842,1.13875,8000000.0
2007-03-19 06:42:00,1.13907,1.13922,1.13892,1.13908,19200000.0
2007-03-19 06:43:00,1.13885,1.13898,1.13851,1.13898,9400000.0
2007-03-19 06:44:00,1.13902,1.13932,1.13892,1.13895,14800000.0
2007-03-19 06:45:00,1.1389,1.13907,1.13884,1.13901,26200000.0
2007-03-19 06:46:00,1.13911,1.13954,1.13905,1.13905,14000000.0
2007-03-19 06:47:00,1.1389,1.139,1.1389,1.139,14000000.0
2007-03-19 06:48:00,1.1394,1.13959,1.13914,1.13914,14000000.0
2007-03-19 06:49:00,1.13877,1.13918,1.13877,1.13918,9400000.0
2007-03-19 06:50:00,1.13928,1.13932,1.13895,1.13932,7200000.0
2007-03-19 06:51:00,1.1389,1.1391,1.1389,1.1391,12600000.0
2007-03-19 06:52:00,1.13908,1.13943,1.13908,1.13928,12600000.0
2007-03-19 06:53:00,1.13894,1.13923,1.13892,1.13902,17200000.0
2007-03-19 06:54:00,1.13868,1.13905,1.13868,1.13905,5800000.0
2007-03-19 06:55:00,1.1393,1.1393,1.1392,1.1392,15000000.0
2007-03-19 06:56:00,1.13895,1.13939,1.13895,1.13896,15000000.0
2007-03-19 06:57:00,1.13913,1.13913,1.13885,1.13906,6800000.0
2007-03-19 06:58:00,1.1389,1.139,1.1388,1.139,5200000.0
2007-03-19 06:59:00,1.13933,1.13937,1.13918,1.13918,5200000.0
2007-03-19 07:00:00,1.13927,1.13927,1.13909,1.13909,13400000.0
2007-03-19 07:01:00,1.13921,1.13931,1.13903,1.13913,10400000.0
2007-03-19 07:02:00,1.13915,1.13945,1.13907,1.13945,10000000.0
2007-03-19 07:03:00,1.1393,1.1394,1.1393,1.1394,7600000.0
2007-03-19 07:04:00,1.13917,1.13938,1.13903,1.13938,7600000.0
2007-03-19 07:05:00,1.1393,1.1393,1.1391,1.1391,15800000.0
2007-03-19 07:06:00,1.1394,1.1394,1.1393,1.1393,15800000.0
2007-03-19 07:07:00,1.1389,1.1389,1.13851,1.13851,15800000.0
2007-03-19 07:08:00,1.13919,1.13943,1.13919,1.1392,5200000.0
2007-03-19 07:10:00,1.1395,1.1395,1.1395,1.1395,9000000.0
2007-03-19 07:12:00,1.13934,1.13956,1.13928,1.13936,9000000.0
2007-03-19 07:13:00,1.1393,1.1398,1.1393,1.13967,13400000.0
2007-03-19 07:14:00,1.1396,1.1396,1.13912,1.13931,11200000.0
2007-03-19 07:15:00,1.1392,1.13935,1.1392,1.13929,4000000.0
2007-03-19 07:16:00,1.13956,1.13956,1.13911,1.13911,10200000.0
2007-03-19 07:17:00,1.13909,1.13935,1.13908,1.13935,7400000.0
2007-03-19 07:18:00,1.1397,1.1398,1.1396,1.1398,10800000.0
2007-03-19 07:19:00,1.13922,1.13948,1.13913,1.13915,10800000.0
2007-03-19 07:20:00,1.13919,1.1395,1.13919,1.13945,5200000.0
2007-03-19 07:21:00,1.13937,1.13971,1.13935,1.1396,17800000.0
2007-03-19 07:22:00,1.14,1.14,1.1398,1.1399,8800000.0
2007-03-19 07:23:00,1.1397,1.1401,1.1397,1.1398,8800000.0
2007-03-19 07:25:00,1.13904,1.13934,1.13904,1.13934,8800000.0
2007-03-19 07:26:00,1.1389,1.13905,1.13884,1.13905,17200000.0
2007-03-19 07:27:00,1.13881,1.13918,1.13881,1.13893,10800000.0
2007-03-19 07:28:00,1.13937,1.13937,1.13881,1.13886,13200000.0
2007-03-19 07:29:00,1.13875,1.13894,1.13867,1.13874,21000000.0
2007-03-19 07:30:00,1.13892,1.13892,1.13854,1.13854,4800000.0
2007-03-19 07:31:00,1.13895,1.13931,1.13895,1.13921,11200000.0
2007-03-19 07:32:00,1.13893,1.13921,1.13891,1.13901,9800000.0
2007-03-19 07:33:00,1.13927,1.13935,1.13902,1.13911,10200000.0
2007-03-19 07:34:00,1.13926,1.13931,1.13901,1.1392,15000000.0
2007-03-19 07:35:00,1.13893,1.13893,1.1387,1.1387,2000000.0
2007-03-19 07:36:00,1.1391,1.1392,1.1391,1.1391,11200000.0
2007-03-19 07:37:00,1.1395,1.1395,1.1393,1.1393,11200000.0
2007-03-19 07:38:00,1.13898,1.13898,1.13873,1.13883,11200000.0
2007-03-19 07:39:00,1.13878,1.13896,1.13866,1.13882,15800000.0
2007-03-19 07:40:00,1.13888,1.13938,1.13878,1.13916,20400000.0
2007-03-19 07:41:00,1.13885,1.13912,1.13877,1.13883,12400000.0
2007-03-19 07:42:00,1.139,1.1392,1.139,1.1392,13800000.0
2007-03-19 07:43:00,1.13875,1.13908,1.13848,1.13908,13800000.0
2007-03-19 07:44:00,1.139,1.139,1.1387,1.1389,9200000.0
2007-03-19 07:45:00,1.1388,1.1389,1.13863,1.13863,9200000.0
2007-03-19 07:46:00,1.13882,1.13882,1.13789,1.13845,14600000.0
2007-03-19 07:47:00,1.1388,1.1389,1.1388,1.1389,15000000.0
2007-03-19 07:48:00,1.13831,1.13877,1.13812,1.13812,15000000.0
2007-03-19 07:49:00,1.1393,1.1393,1.1387,1.1387,18800000.0
2007-03-19 07:50:00,1.13838,1.13838,1.13802,1.13827,18800000.0
2007-03-19 07:51:00,1.13823,1.1387,1.13823,1.13844,4200000.0
2007-03-19 07:52:00,1.13836,1.13878,1.13787,1.13878,17000000.0
2007-03-19 07:53:00,1.1395,1.1395,1.1395,1.1395,6800000.0
2007-03-19 07:54:00,1.13846,1.13858,1.13845,1.13857,6800000.0
2007-03-19 07:55:00,1.13844,1.13899,1.13837,1.13864,16600000.0
2007-03-19 07:56:00,1.13836,1.13891,1.13836,1.13847,24800000.0
2007-03-19 07:57:00,1.13846,1.13865,1.13837,1.13841,10400000.0
2007-03-19 07:58:00,1.13824,1.13867,1.13824,1.13867,2000000.0
2007-03-19 07:59:00,1.13843,1.13898,1.13838,1.13898,11600000.0
2007-03-19 08:00:00,1.13864,1.13906,1.13864,1.1388,13000000.0
2007-03-19 08:01:00,1.1391,1.1391,1.1386,1.1389,20400000.0
2007-03-19 08:02:00,1.1387,1.1387,1.13833,1.13835,20400000.0
2007-03-19 08:03:00,1.1391,1.1392,1.1391,1.1391,16600000.0
2007-03-19 08:04:00,1.13891,1.13914,1.13866,1.13914,16600000.0
2007-03-19 08:05:00,1.13887,1.13887,1.13852,1.13872,7200000.0
2007-03-19 08:06:00,1.1385,1.13885,1.13828,1.13865,25600000.0
2007-03-19 08:07:00,1.13848,1.13896,1.13847,1.13847,6800000.0
2007-03-19 08:08:00,1.13851,1.13915,1.13851,1.13863,16600000.0
2007-03-19 08:09:00,1.1386,1.1388,1.1386,1.1387,4000000.0
2007-03-19 08:10:00,1.13884,1.13915,1.13853,1.13897,4000000.0
2007-03-19 08:11:00,1.13877,1.139,1.13864,1.13864,12200000.0
2007-03-19 08:12:00,1.13888,1.13888,1.13879,1.13885,3600000.0
2007-03-19 08:13:00,1.1391,1.1391,1.1391,1.1391,23800000.0
2007-03-19 08:14:00,1.13883,1.13898,1.13864,1.13864,23800000.0
2007-03-19 08:15:00,1.13879,1.13908,1.13856,1.13856,16600000.0
2007-03-19 08:16:00,1.13857,1.13872,1.13854,1.13856,16400000.0
2007-03-19 08:17:00,1.13862,1.13914,1.13859,1.13881,13600000.0
2007-03-19 08:18:00,1.1386,1.1387,1.1386,1.1387,10600000.0
2007-03-19 08:19:00,1.13939,1.13939,1.13864,1.13889,10600000.0
2007-03-19 08:20:00,1.13912,1.13912,1.13908,1.13908,2600000.0
2007-03-19 08:21:00,1.13936,1.13959,1.13934,1.13943,15000000.0
2007-03-19 08:22:00,1.13957,1.13957,1.13898,1.13928,13000000.0
2007-03-19 08:23:00,1.13899,1.13929,1.13896,1.13911,19600000.0
2007-03-19 08:24:00,1.13867,1.13922,1.1386,1.1388,33000000.0
2007-03-19 08:25:00,1.13875,1.13889,1.13852,1.13881,5600000.0
2007-03-19 08:26:00,1.1387,1.13915,1.1387,1.13899,7400000.0
2007-03-19 08:27:00,1.13888,1.13948,1.13888,1.13948,26000000.0
2007-03-19 08:28:00,1.13875,1.13937,1.13875,1.13898,11600000.0
2007-03-19 08:29:00,1.13874,1.13878,1.1386,1.13878,18000000.0
2007-03-19 08:30:00,1.1388,1.1388,1.1386,1.1388,13400000.0
2007-03-19 08:31:00,1.13878,1.13928,1.13835,1.1386,13400000.0
2007-03-19 08:32:00,1.1386,1.13897,1.13849,1.13872,6800000.0
2007-03-19 08:33:00,1.13904,1.13904,1.13857,1.1389,9400000.0
2007-03-19 08:34:00,1.13884,1.13884,1.13832,1.13832,15800000.0
2007-03-19 08:35:00,1.13846,1.1386,1.13813,1.13843,19200000.0
2007-03-19 08:36:00,1.13846,1.13877,1.13846,1.13875,18800000.0
2007-03-19 08:37:00,1.13895,1.13895,1.13833,1.13833,14800000.0
2007-03-19 08:38:00,1.13817,1.13859,1.13817,1.13829,20200000.0
2007-03-19 08:39:00,1.1382,1.13863,1.1382,1.13844,3600000.0
2007-03-19 08:40:00,1.13849,1.13864,1.13832,1.13832,11600000.0
2007-03-19 08:41:00,1.13884,1.13884,1.13837,1.13846,12200000.0
2007-03-19 08:42:00,1.13862,1.13897,1.13832,1.13832,28400000.0
2007-03-19 08:43:00,1.13871,1.13884,1.13812,1.13871,15400000.0
2007-03-19 08:44:00,1.13829,1.13829,1.13807,1.13807,4800000.0
2007-03-19 08:45:00,1.13805,1.13809,1.13801,1.13809,12400000.0
2007-03-19 08:46:00,1.1381,1.13855,1.13807,1.13855,12400000.0
2007-03-19 08:47:00,1.13798,1.1385,1.13787,1.1385,10800000.0
2007-03-19 08:48:00,1.13843,1.1385,1.13835,1.1385,5200000.0
2007-03-19 08:49:00,1.13871,1.13874,1.13824,1.13824,20800000.0
2007-03-19 08:50:00,1.13825,1.13891,1.13821,1.13843,20800000.0
2007-03-19 08:51:00,1.13846,1.13869,1.13823,1.1384,13600000.0
2007-03-19 08:52:00,1.13853,1.13916,1.13824,1.13824,25800000.0
2007-03-19 08:53:00,1.1389,1.1389,1.1383,1.13866,18200000.0
2007-03-19 08:54:00,1.1388,1.1388,1.13859,1.13859,9000000.0
2007-03-19 08:55:00,1.1379,1.138,1.1377,1.138,6800000.0
2007-03-19 08:56:00,1.13856,1.13881,1.13856,1.13877,6800000.0
2007-03-19 08:57:00,1.13875,1.13892,1.13846,1.13846,10600000.0
2007-03-19 08:58:00,1.13827,1.13868,1.13827,1.13859,14600000.0
2007-03-19 08:59:00,1.13847,1.13868,1.13824,1.13845,13800000.0
2007-03-19 09:00:00,1.13819,1.13852,1.13802,1.13852,9800000.0
2007-03-19 09:01:00,1.13861,1.13861,1.13806,1.13806,11400000.0
2007-03-19 09:02:00,1.1382,1.1382,1.1379,1.1379,7800000.0
2007-03-19 09:03:00,1.13843,1.13869,1.13835,1.13835,7800000.0
2007-03-19 09:04:00,1.13841,1.13867,1.13836,1.13844,8200000.0
2007-03-19 09:05:00,1.13854,1.13854,1.13817,1.13819,10800000.0
2007-03-19 09:06:00,1.13835,1.13869,1.13817,1.13869,7400000.0
2007-03-19 09:07:00,1.13854,1.13854,1.1382,1.13823,6400000.0
2007-03-19 09:08:00,1.13821,1.13846,1.13814,1.13814,4200000.0
2007-03-19 09:09:00,1.13806,1.13825,1.13778,1.13825,13200000.0
2007-03-19 09:10:00,1.13816,1.13886,1.13816,1.13828,16400000.0
2007-03-19 09:11:00,1.13832,1.13876,1.13813,1.13876,9400000.0
2007-03-19 09:12:00,1.13867,1.13867,1.13832,1.13836,18600000.0
2007-03-19 09:13:00,1.1374,1.1374,1.1374,1.1374,5200000.0
2007-03-19 09:14:00,1.13805,1.13834,1.13805,1.13834,5200000.0
2007-03-19 09:15:00,1.13809,1.13809,1.13776,1.13781,21400000.0
2007-03-19 09:16:00,1.13752,1.13802,1.13752,1.13764,13200000.0
2007-03-19 09:17:00,1.13806,1.13814,1.13794,1.13796,5400000.0
2007-03-19 09:18:00,1.13815,1.13827,1.13763,1.13772,11600000.0
2007-03-19 09:19:00,1.13808,1.13836,1.13751,1.13751,17000000.0
2007-03-19 09:20:00,1.13788,1.13803,1.13767,1.13788,15000000.0
2007-03-19 09:21:00,1.13816,1.13818,1.13805,1.13818,4800000.0
2007-03-19 09:22:00,1.13806,1.13812,1.13792,1.13803,17000000.0
2007-03-19 09:23:00,1.13814,1.13814,1.13812,1.13812,2000000.0
2007-03-19 09:24:00,1.13877,1.13877,1.13817,1.13819,12800000.0
2007-03-19 09:25:00,1.1382,1.13823,1.13806,1.13817,17200000.0
2007-03-19 09:26:00,1.13817,1.13835,1.13806,1.13812,12400000.0
2007-03-19 09:28:00,1.13776,1.13829,1.13776,1.13829,8200000.0
2007-03-19 09:29:00,1.13813,1.13823,1.1378,1.13813,17400000.0
2007-03-19 09:30:00,1.13796,1.13813,1.13794,1.13794,14800000.0
2007-03-19 09:31:00,1.1383,1.13842,1.13819,1.13826,15800000.0
2007-03-19 09:32:00,1.1383,1.1383,1.1381,1.13812,10800000.0
2007-03-19 09:33:00,1.13801,1.13812,1.13778,1.13793,20800000.0
2007-03-19 09:34:00,1.13849,1.13854,1.13787,1.13809,21400000.0
2007-03-19 09:35:00,1.1387,1.1387,1.1381,1.1382,13000000.0
2007-03-19 09:36:00,1.13814,1.13822,1.13789,1.13789,13000000.0
2007-03-19 09:37:00,1.13772,1.13792,1.13765,1.13775,11200000.0
2007-03-19 09:38:00,1.1377,1.13793,1.1377,1.13779,8000000.0
2007-03-19 09:39:00,1.13788,1.13811,1.1377,1.13772,8200000.0
2007-03-19 09:40:00,1.13764,1.13802,1.13752,1.138,9400000.0
2007-03-19 09:41:00,1.13808,1.13808,1.138,1.138,3200000.0
2007-03-19 09:42:00,1.1391,1.1392,1.1389,1.1392,19000000.0
2007-03-19 09:43:00,1.13749,1.13823,1.13749,1.13767,19000000.0
2007-03-19 09:44:00,1.1378,1.13786,1.13744,1.13766,10000000.0
2007-03-19 09:45:00,1.13742,1.13742,1.13733,1.13733,4000000.0
2007-03-19 09:46:00,1.1371,1.13757,1.1371,1.13738,11000000.0
2007-03-19 09:47:00,1.13743,1.13751,1.13706,1.13706,9600000.0
2007-03-19 09:48:00,1.139,1.1391,1.139,1.1391,14000000.0
2007-03-19 09:49:00,1.13706,1.13738,1.1369,1.13703,14000000.0
2007-03-19 09:50:00,1.13684,1.13733,1.1367,1.13683,18600000.0
2007-03-19 09:51:00,1.13631,1.1366,1.13615,1.13615,13800000.0
2007-03-19 09:52:00,1.13653,1.13713,1.13653,1.13674,20400000.0
2007-03-19 09:53:00,1.13694,1.13729,1.1369,1.13699,7800000.0
2007-03-19 09:54:00,1.13703,1.13703,1.13689,1.13689,2600000.0
2007-03-19 09:55:00,1.13674,1.13742,1.13674,1.13715,8000000.0
2007-03-19 09:56:00,1.13711,1.13732,1.13695,1.13695,7400000.0
2007-03-19 09:57:00,1.13703,1.13783,1.13703,1.13754,14600000.0
2007-03-19 09:58:00,1.13779,1.13779,1.13734,1.13763,4400000.0
2007-03-19 09:59:00,1.13743,1.13764,1.13726,1.13726,18800000.0
2007-03-19 10:00:00,1.1375,1.13764,1.13711,1.13741,12000000.0
2007-03-19 10:01:00,1.1373,1.13751,1.13702,1.13702,19800000.0
2007-03-19 10:02:00,1.13731,1.13789,1.13729,1.13729,11000000.0
2007-03-19 10:03:00,1.1393,1.1393,1.1388,1.1388,28200000.0
2007-03-19 10:04:00,1.1375,1.13762,1.13741,1.13741,28200000.0
2007-03-19 10:05:00,1.13701,1.13705,1.13678,1.13678,8400000.0
2007-03-19 10:06:00,1.13693,1.13693,1.13683,1.13692,4800000.0
2007-03-19 10:07:00,1.13693,1.13693,1.13636,1.13636,13000000.0
2007-03-19 10:08:00,1.13702,1.13703,1.13648,1.13683,32400000.0
2007-03-19 10:09:00,1.13664,1.13685,1.13649,1.13674,10600000.0
2007-03-19 10:10:00,1.1388,1.1388,1.1388,1.1388,19200000.0
2007-03-19 10:11:00,1.13683,1.13683,1.13657,1.13659,19200000.0
2007-03-19 10:12:00,1.13686,1.137,1.13654,1.13682,28400000.0
2007-03-19 10:13:00,1.13673,1.13715,1.13663,1.13683,13800000.0
2007-03-19 10:14:00,1.13676,1.13694,1.13667,1.13667,15800000.0
2007-03-19 10:15:00,1.13686,1.13686,1.13631,1.13654,11000000.0
2007-03-19 10:16:00,1.13659,1.13687,1.13645,1.13676,6800000.0
2007-03-19 10:17:00,1.13623,1.13688,1.13623,1.13688,11800000.0
2007-03-19 10:18:00,1.13667,1.13721,1.13656,1.13656,16400000.0
2007-03-19 10:19:00,1.13672,1.13679,1.13658,1.13679,23000000.0
2007-03-19 10:20:00,1.13674,1.13674,1.13656,1.1366,4800000.0
2007-03-19 10:21:00,1.13664,1.13704,1.13626,1.13626,12600000.0
2007-03-19 10:22:00,1.13638,1.1367,1.13628,1.1367,9600000.0
2007-03-19 10:23:00,1.13642,1.1369,1.13633,1.1369,28600000.0
2007-03-19 10:24:00,1.13703,1.13703,1.13644,1.13649,18200000.0
2007-03-19 10:25:00,1.13688,1.1371,1.13688,1.1371,3000000.0
2007-03-19 10:26:00,1.13755,1.13755,1.13711,1.13715,10800000.0
2007-03-19 10:27:00,1.13709,1.13726,1.13702,1.13705,13800000.0
2007-03-19 10:28:00,1.13691,1.13745,1.1369,1.13707,17800000.0
2007-03-19 10:29:00,1.13706,1.13776,1.13699,1.13707,11400000.0
2007-03-19 10:30:00,1.13675,1.13789,1.13675,1.13789,9600000.0
2007-03-19 10:31:00,1.13788,1.13813,1.13727,1.13756,16000000.0
2007-03-19 10:32:00,1.13754,1.13792,1.1375,1.1375,15400000.0
2007-03-19 10:33:00,1.1379,1.1383,1.13787,1.13801,23400000.0
2007-03-19 10:34:00,1.13868,1.13881,1.13803,1.13814,15000000.0
2007-03-19 10:35:00,1.13844,1.13844,1.13782,1.13789,23000000.0
2007-03-19 10:36:00,1.13756,1.13785,1.13751,1.13768,17000000.0
2007-03-19 10:37:00,1.1374,1.13819,1.1374,1.13773,14600000.0
2007-03-19 10:38:00,1.13789,1.13841,1.13789,1.13841,5600000.0
2007-03-19 10:39:00,1.13818,1.13864,1.13806,1.13806,13000000.0
2007-03-19 10:40:00,1.13843,1.13892,1.13825,1.13856,23200000.0
2007-03-19 10:41:00,1.13823,1.13871,1.13823,1.13854,22200000.0
2007-03-19 10:42:00,1.13884,1.13907,1.13836,1.13855,21800000.0
2007-03-19 10:43:00,1.13856,1.13894,1.13856,1.1386,8200000.0
2007-03-19 10:44:00,1.13863,1.13944,1.13849,1.13849,22000000.0
2007-03-19 10:45:00,1.13874,1.13896,1.13854,1.13854,8200000.0
2007-03-19 10:46:00,1.13851,1.13862,1.13851,1.13862,6200000.0
2007-03-19 10:47:00,1.13855,1.13888,1.13849,1.13888,15600000.0
2007-03-19 10:48:00,1.13849,1.13881,1.13835,1.13835,17400000.0
2007-03-19 10:49:00,1.13839,1.13853,1.13817,1.13817,12000000.0
2007-03-19 10:50:00,1.13823,1.13847,1.13823,1.13837,13800000.0
2007-03-19 10:51:00,1.1385,1.13859,1.13822,1.13848,11000000.0
2007-03-19 10:52:00,1.13889,1.13896,1.13837,1.13859,12400000.0
2007-03-19 10:53:00,1.13858,1.13868,1.13835,1.13855,21200000.0
2007-03-19 10:54:00,1.13821,1.13836,1.13769,1.13836,8400000.0
2007-03-19 10:55:00,1.13823,1.13853,1.13812,1.1383,18200000.0
2007-03-19 10:56:00,1.13878,1.13878,1.13818,1.13831,21600000.0
2007-03-19 10:57:00,1.13826,1.1387,1.13822,1.13858,14200000.0
2007-03-19 10:58:00,1.13873,1.13916,1.13869,1.13916,10200000.0
2007-03-19 10:59:00,1.13918,1.13918,1.13899,1.13905,11000000.0
2007-03-19 11:00:00,1.13877,1.13919,1.13877,1.13893,22800000.0
2007-03-19 11:01:00,1.13886,1.13928,1.13849,1.1392,17400000.0
2007-03-19 11:02:00,1.13867,1.13889,1.1385,1.13887,13200000.0
2007-03-19 11:03:00,1.1389,1.13907,1.13845,1.13856,27000000.0
2007-03-19 11:04:00,1.13827,1.13863,1.13818,1.13859,13800000.0
2007-03-19 11:05:00,1.13843,1.13853,1.13836,1.13853,7400000.0
2007-03-19 11:06:00,1.13861,1.13861,1.13815,1.13842,15200000.0
2007-03-19 11:07:00,1.13848,1.13865,1.13835,1.13865,7400000.0
2007-03-19 11:08:00,1.13854,1.13854,1.13833,1.13846,18600000.0
2007-03-19 11:09:00,1.13901,1.13901,1.13824,1.13839,6200000.0
2007-03-19 11:10:00,1.1385,1.13858,1.13829,1.13841,27200000.0
2007-03-19 11:11:00,1.13859,1.13859,1.13785,1.13796,11800000.0
2007-03-19 11:12:00,1.13754,1.138,1.13754,1.138,20200000.0
2007-03-19 11:13:00,1.13814,1.13824,1.13756,1.13756,15400000.0
2007-03-19 11:14:00,1.13838,1.13838,1.1382,1.13835,11600000.0
2007-03-19 11:15:00,1.13846,1.13846,1.13752,1.13775,12800000.0
2007-03-19 11:16:00,1.13778,1.13805,1.13763,1.13805,14800000.0
2007-03-19 11:17:00,1.13789,1.13827,1.13789,1.13815,27200000.0
2007-03-19 11:18:00,1.13815,1.13834,1.13798,1.13813,21400000.0
2007-03-19 11:19:00,1.13849,1.13849,1.13767,1.13808,13800000.0
2007-03-19 11:20:00,1.13807,1.13833,1.1378,1.13792,21200000.0
2007-03-19 11:21:00,1.1379,1.13833,1.13783,1.13826,21400000.0
2007-03-19 11:22:00,1.13811,1.13829,1.1379,1.13799,13400000.0
2007-03-19 11:23:00,1.13811,1.13811,1.13744,1.13744,6600000.0
2007-03-19 11:24:00,1.13721,1.13746,1.13676,1.13676,21200000.0
2007-03-19 11:25:00,1.13708,1.13708,1.13643,1.13694,26200000.0
2007-03-19 11:26:00,1.13674,1.13704,1.13662,1.13681,14800000.0
2007-03-19 11:27:00,1.13696,1.13711,1.13683,1.13683,14200000.0
2007-03-19 11:28:00,1.13674,1.13705,1.13648,1.13648,10200000.0
2007-03-19 11:29:00,1.13698,1.13702,1.13651,1.13679,21600000.0
2007-03-19 11:30:00,1.13687,1.13722,1.13671,1.13672,12200000.0
2007-03-19 11:31:00,1.13717,1.13717,1.13698,1.13698,5600000.0
2007-03-19 11:32:00,1.13693,1.13721,1.13693,1.13721,12200000.0
2007-03-19 11:33:00,1.1372,1.1372,1.13674,1.13674,4000000.0
2007-03-19 11:34:00,1.1382,1.1382,1.1382,1.1382,16600000.0
2007-03-19 11:35:00,1.13681,1.13729,1.13679,1.13729,16600000.0
2007-03-19 11:36:00,1.13716,1.13751,1.13711,1.13711,10200000.0
2007-03-19 11:37:00,1.1372,1.1374,1.13688,1.1374,29200000.0
2007-03-19 11:38:00,1.13715,1.13715,1.13695,1.13697,16200000.0
2007-03-19 11:39:00,1.1372,1.13757,1.13693,1.13757,12200000.0
2007-03-19 11:40:00,1.13736,1.13753,1.13732,1.1375,11400000.0
2007-03-19 11:41:00,1.13753,1.13753,1.1371,1.1371,15400000.0
2007-03-19 11:42:00,1.13732,1.13736,1.13712,1.13736,19400000.0
2007-03-19 11:43:00,1.13666,1.13685,1.13638,1.13638,21200000.0
2007-03-19 11:44:00,1.1366,1.13693,1.1366,1.13666,8400000.0
2007-03-19 11:45:00,1.13669,1.13687,1.13666,1.13676,13000000.0
2007-03-19 11:46:00,1.1368,1.13695,1.1368,1.13695,7400000.0
2007-03-19 11:47:00,1.1368,1.1368,1.13632,1.13649,14600000.0
2007-03-19 11:48:00,1.13659,1.13673,1.13641,1.13641,10400000.0
2007-03-19 11:49:00,1.13652,1.13716,1.13634,1.13669,26000000.0
2007-03-19 11:50:00,1.13673,1.13696,1.13661,1.13696,15400000.0
2007-03-19 11:51:00,1.13702,1.13746,1.13699,1.13711,13400000.0
2007-03-19 11:52:00,1.13689,1.13707,1.13684,1.13705,7800000.0
2007-03-19 11:53:00,1.13689,1.13703,1.13672,1.13703,13800000.0
2007-03-19 11:54:00,1.13729,1.13741,1.13695,1.13695,11600000.0
2007-03-19 11:55:00,1.13731,1.13778,1.1371,1.1371,9400000.0
2007-03-19 11:56:00,1.13731,1.13777,1.13731,1.1376,14200000.0
2007-03-19 11:57:00,1.13762,1.13777,1.13745,1.13777,6600000.0
2007-03-19 11:58:00,1.13796,1.13816,1.1378,1.13784,15600000.0
2007-03-19 11:59:00,1.13791,1.1382,1.1379,1.13816,11400000.0
2007-03-19 12:00:00,1.13788,1.13788,1.13739,1.13743,10800000.0
2007-03-19 12:01:00,1.13795,1.13795,1.13719,1.13767,23400000.0
2007-03-19 12:02:00,1.13782,1.13794,1.13751,1.13791,14000000.0
2007-03-19 12:03:00,1.13768,1.13789,1.13758,1.13773,5600000.0
2007-03-19 12:04:00,1.13756,1.13804,1.13756,1.13773,8200000.0
2007-03-19 12:05:00,1.13777,1.13796,1.13735,1.13739,18200000.0
2007-03-19 12:06:00,1.13739,1.13756,1.13701,1.13756,15200000.0
2007-03-19 12:07:00,1.13778,1.13791,1.13712,1.13743,11000000.0
2007-03-19 12:08:00,1.13785,1.13785,1.13715,1.13715,10800000.0
2007-03-19 12:09:00,1.13694,1.13732,1.13694,1.13732,19400000.0
2007-03-19 12:10:00,1.13727,1.13763,1.13716,1.13735,19400000.0
2007-03-19 12:11:00,1.13706,1.13746,1.13705,1.1373,13000000.0
2007-03-19 12:12:00,1.13718,1.13753,1.13715,1.13715,17400000.0
2007-03-19 12:13:00,1.13716,1.13751,1.13714,1.13751,13000000.0
2007-03-19 12:14:00,1.13692,1.13735,1.13692,1.13735,19600000.0
2007-03-19 12:15:00,1.13715,1.13764,1.13699,1.13764,23000000.0
2007-03-19 12:16:00,1.13728,1.13742,1.13708,1.1372,17800000.0
2007-03-19 12:17:00,1.13742,1.13761,1.13721,1.13723,12400000.0
2007-03-19 12:18:00,1.13775,1.13783,1.13742,1.13746,8800000.0
2007-03-19 12:19:00,1.13718,1.13727,1.13709,1.13709,12000000.0
2007-03-19 12:20:00,1.13726,1.13756,1.13718,1.13756,11800000.0
2007-03-19 12:21:00,1.13808,1.13815,1.13769,1.13796,21800000.0
2007-03-19 12:22:00,1.13808,1.13811,1.13807,1.1381,7600000.0
2007-03-19 12:23:00,1.13795,1.13796,1.13795,1.13796,3200000.0
2007-03-19 12:24:00,1.13782,1.13804,1.13771,1.13782,11000000.0
2007-03-19 12:25:00,1.13773,1.13811,1.13751,1.13765,10200000.0
2007-03-19 12:26:00,1.13746,1.13746,1.13708,1.13711,9600000.0
2007-03-19 12:27:00,1.13733,1.13733,1.13674,1.1369,12200000.0
2007-03-19 12:28:00,1.13741,1.13764,1.13729,1.13746,15400000.0
2007-03-19 12:29:00,1.13756,1.1376,1.13724,1.13724,14000000.0
2007-03-19 12:30:00,1.1383,1.1383,1.138,1.138,13000000.0
2007-03-19 12:31:00,1.13745,1.13767,1.13745,1.13751,13000000.0
2007-03-19 12:32:00,1.138,1.138,1.1379,1.1379,11800000.0
2007-03-19 12:33:00,1.13744,1.138,1.13744,1.13776,11800000.0
2007-03-19 12:34:00,1.13782,1.13799,1.13764,1.13776,11400000.0
2007-03-19 12:35:00,1.13797,1.13843,1.13797,1.13843,15400000.0
2007-03-19 12:36:00,1.13857,1.13869,1.13834,1.13843,14600000.0
2007-03-19 12:37:00,1.13842,1.13901,1.13842,1.13853,16800000.0
2007-03-19 12:38:00,1.13883,1.139,1.13868,1.13877,9800000.0
2007-03-19 12:39:00,1.13853,1.13853,1.1379,1.1379,16000000.0
2007-03-19 12:40:00,1.13751,1.13811,1.13751,1.13806,6400000.0
2007-03-19 12:41:00,1.13828,1.13877,1.13823,1.13856,9200000.0
2007-03-19 12:42:00,1.13842,1.13911,1.13813,1.13885,16800000.0
2007-03-19 12:43:00,1.13826,1.13826,1.13762,1.13799,11000000.0
2007-03-19 12:44:00,1.13811,1.13834,1.13811,1.13828,12200000.0
2007-03-19 12:45:00,1.13824,1.13852,1.13804,1.13852,11800000.0
2007-03-19 12:46:00,1.13806,1.1383,1.13802,1.13824,12400000.0
2007-03-19 12:47:00,1.13815,1.13815,1.13776,1.13776,5200000.0
2007-03-19 12:48:00,1.13767,1.13786,1.13744,1.13744,34600000.0
2007-03-19 12:49:00,1.13761,1.13804,1.13761,1.13804,13800000.0
2007-03-19 12:50:00,1.13807,1.13858,1.13798,1.13805,16000000.0
2007-03-19 12:51:00,1.13822,1.13822,1.13766,1.13766,9000000.0
2007-03-19 12:52:00,1.13779,1.13803,1.13774,1.13803,6400000.0
2007-03-19 12:53:00,1.13766,1.13815,1.13754,1.13778,18800000.0
2007-03-19 12:54:00,1.13804,1.13825,1.13783,1.13825,8800000.0
2007-03-19 12:55:00,1.138,1.1388,1.138,1.1388,6600000.0
2007-03-19 12:56:00,1.13804,1.13849,1.13804,1.13818,6600000.0
2007-03-19 12:57:00,1.13822,1.1385,1.13812,1.13819,13800000.0
2007-03-19 12:58:00,1.13801,1.1383,1.13796,1.13823,6200000.0
2007-03-19 12:59:00,1.1382,1.13829,1.13792,1.13829,21000000.0
2007-03-19 13:00:00,1.13816,1.13824,1.13774,1.13816,26800000.0
2007-03-19 13:01:00,1.13807,1.13828,1.1379,1.1381,11400000.0
2007-03-19 13:02:00,1.13827,1.1383,1.13763,1.13811,12200000.0
2007-03-19 13:03:00,1.1389,1.139,1.1386,1.1388,2600000.0
2007-03-19 13:04:00,1.1389,1.1391,1.1389,1.1391,2600000.0
2007-03-19 13:05:00,1.13806,1.13806,1.13804,1.13804,2600000.0
2007-03-19 13:06:00,1.13764,1.13785,1.13764,1.13785,3200000.0
2007-03-19 13:07:00,1.13778,1.13797,1.13732,1.13797,18800000.0
2007-03-19 13:08:00,1.1394,1.1397,1.1394,1.1397,22000000.0
2007-03-19 13:09:00,1.13785,1.13785,1.13743,1.1376,22000000.0
2007-03-19 13:10:00,1.13831,1.13856,1.13788,1.13808,11400000.0
2007-03-19 13:11:00,1.13865,1.13895,1.13812,1.13812,14600000.0
2007-03-19 13:12:00,1.13851,1.13858,1.13808,1.13858,10600000.0
2007-03-19 13:13:00,1.13832,1.13863,1.13813,1.13813,14200000.0
2007-03-19 13:14:00,1.13838,1.13845,1.13813,1.13813,12400000.0
2007-03-19 13:15:00,1.13813,1.13855,1.13809,1.13809,8400000.0
2007-03-19 13:16:00,1.1381,1.13824,1.13796,1.13824,10600000.0
2007-03-19 13:17:00,1.13806,1.13855,1.13806,1.13855,30400000.0
2007-03-19 13:18:00,1.13837,1.13838,1.13799,1.1382,17000000.0
2007-03-19 13:19:00,1.13818,1.13818,1.13784,1.13811,12600000.0
2007-03-19 13:20:00,1.13771,1.13806,1.13755,1.13804,12200000.0
2007-03-19 13:21:00,1.13801,1.13815,1.13801,1.13809,14400000.0
2007-03-19 13:22:00,1.1399,1.1401,1.1398,1.1401,17000000.0
2007-03-19 13:23:00,1.13782,1.13839,1.13782,1.13812,17000000.0
2007-03-19 13:24:00,1.13841,1.13841,1.13803,1.13803,7400000.0
2007-03-19 13:25:00,1.13781,1.13845,1.13781,1.13822,17400000.0
2007-03-19 13:26:00,1.13819,1.13836,1.13787,1.13836,17400000.0
2007-03-19 13:27:00,1.13819,1.13822,1.13784,1.13817,16400000.0
2007-03-19 13:28:00,1.1382,1.1382,1.13787,1.13787,4200000.0
2007-03-19 13:29:00,1.13779,1.13828,1.13779,1.13805,8800000.0
2007-03-19 13:30:00,1.1379,1.13846,1.13784,1.13785,18000000.0
2007-03-19 13:31:00,1.13768,1.13779,1.13733,1.13739,23400000.0
2007-03-19 13:32:00,1.13735,1.13772,1.13735,1.13759,12800000.0
2007-03-19 13:33:00,1.13747,1.1378,1.13747,1.1378,2000000.0
2007-03-19 13:34:00,1.1385,1.13864,1.13806,1.1381,18600000.0
2007-03-19 13:35:00,1.1387,1.1389,1.1387,1.1389,11600000.0
2007-03-19 13:36:00,1.13763,1.13773,1.13754,1.13768,11600000.0
2007-03-19 13:37:00,1.1388,1.1389,1.1388,1.1389,7400000.0
2007-03-19 13:38:00,1.13798,1.1383,1.13785,1.13828,7400000.0
2007-03-19 13:39:00,1.13824,1.13839,1.13786,1.1381,11200000.0
2007-03-19 13:40:00,1.1386,1.1387,1.1385,1.1387,7800000.0
2007-03-19 13:41:00,1.13835,1.13835,1.13784,1.13804,7800000.0
2007-03-19 13:42:00,1.1389,1.139,1.1389,1.139,11800000.0
2007-03-19 13:43:00,1.13824,1.13825,1.13786,1.13811,11800000.0
2007-03-19 13:44:00,1.13767,1.13811,1.13767,1.1379,9200000.0
2007-03-19 13:45:00,1.13815,1.13816,1.13789,1.13796,18600000.0
2007-03-19 13:46:00,1.13791,1.13791,1.13746,1.1375,12400000.0
2007-03-19 13:47:00,1.1374,1.13785,1.13735,1.13735,16000000.0
2007-03-19 13:48:00,1.13734,1.13758,1.13728,1.13753,15800000.0
2007-03-19 13:49:00,1.13756,1.13775,1.13711,1.13734,27600000.0
2007-03-19 13:50:00,1.13755,1.13802,1.13747,1.13759,10800000.0
2007-03-19 13:51:00,1.13767,1.13785,1.13728,1.13773,11400000.0
2007-03-19 13:52:00,1.13803,1.13803,1.13753,1.13801,13600000.0
2007-03-19 13:53:00,1.13775,1.13813,1.13764,1.13782,18600000.0
2007-03-19 13:54:00,1.13745,1.13776,1.13727,1.13776,7800000.0
2007-03-19 13:55:00,1.13736,1.13806,1.13736,1.13796,9400000.0
2007-03-19 13:56:00,1.13846,1.13883,1.13835,1.13849,24600000.0
2007-03-19 13:57:00,1.13844,1.13858,1.13827,1.1385,9400000.0
2007-03-19 13:58:00,1.13852,1.13864,1.13849,1.13864,10400000.0
2007-03-19 13:59:00,1.13821,1.13843,1.13805,1.13805,15600000.0
2007-03-19 14:00:00,1.13805,1.1381,1.13791,1.13793,8200000.0
2007-03-19 14:01:00,1.13785,1.13861,1.13785,1.13861,8400000.0
2007-03-19 14:02:00,1.13867,1.13895,1.13824,1.13824,24800000.0
2007-03-19 14:03:00,1.13848,1.13906,1.13824,1.13824,18000000.0
2007-03-19 14:04:00,1.13858,1.13897,1.1382,1.13897,16400000.0
2007-03-19 14:05:00,1.13869,1.13869,1.13844,1.13861,10800000.0
2007-03-19 14:06:00,1.13882,1.13889,1.1386,1.1386,7400000.0
2007-03-19 14:07:00,1.13878,1.13903,1.13878,1.13879,6800000.0
2007-03-19 14:08:00,1.13926,1.13945,1.13914,1.13933,19000000.0
2007-03-19 14:09:00,1.13923,1.13973,1.13903,1.13903,22200000.0
2007-03-19 14:10:00,1.13881,1.13944,1.13849,1.13849,12600000.0
2007-03-19 14:11:00,1.13881,1.13945,1.13881,1.13897,11000000.0
2007-03-19 14:12:00,1.1391,1.13914,1.13898,1.13914,17200000.0
2007-03-19 14:13:00,1.13897,1.13897,1.13862,1.13862,8200000.0
2007-03-19 14:14:00,1.13853,1.139,1.13843,1.13848,27800000.0
2007-03-19 14:15:00,1.13844,1.13862,1.13834,1.13859,20400000.0
2007-03-19 14:16:00,1.13896,1.13921,1.1387,1.13879,24200000.0
2007-03-19 14:17:00,1.13877,1.139,1.13877,1.139,2600000.0
2007-03-19 14:18:00,1.13902,1.13902,1.13866,1.13866,10400000.0
2007-03-19 14:19:00,1.13874,1.13909,1.13866,1.13909,6800000.0
2007-03-19 14:20:00,1.13935,1.1395,1.13901,1.13908,10600000.0
2007-03-19 14:21:00,1.13888,1.13921,1.13884,1.13921,14600000.0
2007-03-19 14:22:00,1.1396,1.13978,1.13929,1.13929,11000000.0
2007-03-19 14:23:00,1.13946,1.13946,1.13894,1.13894,12800000.0
2007-03-19 14:24:00,1.13875,1.13915,1.13875,1.13887,18000000.0
2007-03-19 14:25:00,1.13893,1.13893,1.13835,1.13841,25600000.0
2007-03-19 14:26:00,1.13838,1.13883,1.13824,1.13883,6800000.0
2007-03-19 14:27:00,1.13843,1.13874,1.13834,1.1385,13800000.0
2007-03-19 14:28:00,1.13852,1.13893,1.13852,1.13881,9600000.0
2007-03-19 14:29:00,1.13863,1.13897,1.13818,1.1388,12600000.0
2007-03-19 14:30:00,1.13886,1.13886,1.13856,1.13856,4000000.0
2007-03-19 14:31:00,1.13846,1.13874,1.13821,1.13868,19600000.0
2007-03-19 14:32:00,1.13825,1.13883,1.13824,1.13883,13200000.0
2007-03-19 14:33:00,1.13869,1.13886,1.13813,1.13824,19000000.0
2007-03-19 14:34:00,1.13866,1.13868,1.13822,1.13853,16200000.0
2007-03-19 14:35:00,1.1386,1.13861,1.1383,1.13831,8000000.0
2007-03-19 14:36:00,1.13835,1.13866,1.13835,1.1385,6200000.0
2007-03-19 14:37:00,1.13849,1.13873,1.13827,1.13845,19600000.0
2007-03-19 14:38:00,1.13868,1.13868,1.13826,1.1384,14200000.0
2007-03-19 14:39:00,1.13813,1.13855,1.13813,1.13855,24200000.0
2007-03-19 14:40:00,1.13835,1.1384,1.13835,1.1384,5600000.0
2007-03-19 14:41:00,1.13881,1.13881,1.13825,1.13839,13400000.0
2007-03-19 14:42:00,1.13847,1.13887,1.13847,1.13855,17200000.0
2007-03-19 14:43:00,1.13872,1.13891,1.13842,1.13842,13800000.0
2007-03-19 14:44:00,1.13838,1.13838,1.138,1.13833,16400000.0
2007-03-19 14:45:00,1.13801,1.13827,1.13801,1.13819,7800000.0
2007-03-19 14:46:00,1.13831,1.1384,1.13791,1.13806,9400000.0
2007-03-19 14:47:00,1.13843,1.13861,1.13818,1.13861,14800000.0
2007-03-19 14:48:00,1.13831,1.13838,1.13802,1.13826,20000000.0
2007-03-19 14:49:00,1.13805,1.13851,1.13805,1.13851,13200000.0
2007-03-19 14:50:00,1.13869,1.13869,1.13856,1.13856,4800000.0
2007-03-19 14:51:00,1.13824,1.1386,1.13823,1.1386,17200000.0
2007-03-19 14:52:00,1.13873,1.13914,1.13859,1.1387,19400000.0
2007-03-19 14:53:00,1.13868,1.13868,1.13845,1.13845,10400000.0
2007-03-19 14:54:00,1.13872,1.13872,1.1384,1.13855,4200000.0
2007-03-19 14:55:00,1.13869,1.13912,1.13847,1.13852,9000000.0
2007-03-19 14:56:00,1.1381,1.1384,1.1381,1.13838,4200000.0
2007-03-19 14:57:00,1.1379,1.1384,1.1378,1.1384,12000000.0
2007-03-19 14:58:00,1.1386,1.1386,1.13823,1.13826,12000000.0
2007-03-19 14:59:00,1.13778,1.13839,1.13778,1.13836,8800000.0
2007-03-19 15:00:00,1.13834,1.13875,1.13815,1.13828,10400000.0
2007-03-19 15:01:00,1.13845,1.13873,1.13845,1.13846,19400000.0
2007-03-19 15:02:00,1.13859,1.13859,1.13826,1.13855,20400000.0
2007-03-19 15:03:00,1.13827,1.13852,1.13827,1.1383,4600000.0
2007-03-19 15:04:00,1.13813,1.13873,1.13813,1.1382,6800000.0
2007-03-19 15:05:00,1.13808,1.13829,1.13798,1.13829,4600000.0
2007-03-19 15:06:00,1.13829,1.13851,1.13817,1.13817,6800000.0
2007-03-19 15:07:00,1.13831,1.13833,1.13807,1.13807,17200000.0
2007-03-19 15:08:00,1.13801,1.13822,1.13801,1.13809,11600000.0
2007-03-19 15:09:00,1.1382,1.13856,1.1382,1.13856,2600000.0
2007-03-19 15:10:00,1.13792,1.13842,1.13792,1.13839,13800000.0
2007-03-19 15:11:00,1.1384,1.13878,1.13829,1.13878,26200000.0
2007-03-19 15:12:00,1.13844,1.13866,1.13835,1.13835,8400000.0
2007-03-19 15:13:00,1.13841,1.13857,1.13807,1.13857,10800000.0
2007-03-19 15:14:00,1.13839,1.13867,1.13832,1.13849,15600000.0
2007-03-19 15:15:00,1.13868,1.13892,1.13845,1.13845,9200000.0
2007-03-19 15:16:00,1.13838,1.13858,1.13791,1.13858,25400000.0
2007-03-19 15:17:00,1.13792,1.13861,1.13792,1.13861,13600000.0
2007-03-19 15:18:00,1.13861,1.13896,1.13847,1.13847,23000000.0
2007-03-19 15:19:00,1.13871,1.13871,1.1382,1.13849,10000000.0
2007-03-19 15:20:00,1.13872,1.13877,1.13836,1.13843,33600000.0
2007-03-19 15:21:00,1.13828,1.13843,1.13788,1.13832,15800000.0
2007-03-19 15:22:00,1.13829,1.13829,1.13816,1.13823,10000000.0
2007-03-19 15:23:00,1.13813,1.13858,1.13813,1.13829,26000000.0
2007-03-19 15:24:00,1.13811,1.13843,1.138,1.138,11200000.0
2007-03-19 15:25:00,1.13804,1.13806,1.13766,1.13791,19400000.0
2007-03-19 15:26:00,1.13822,1.13844,1.13817,1.13844,13600000.0
2007-03-19 15:27:00,1.13851,1.13884,1.13832,1.13863,9600000.0
2007-03-19 15:28:00,1.13834,1.13858,1.1382,1.1382,20800000.0
2007-03-19 15:29:00,1.13854,1.13904,1.13834,1.13846,17800000.0
2007-03-19 15:30:00,1.1387,1.1387,1.13799,1.13807,27400000.0
2007-03-19 15:31:00,1.13816,1.13824,1.13784,1.13794,20000000.0
2007-03-19 15:32:00,1.13812,1.1385,1.13801,1.13836,10000000.0
2007-03-19 15:33:00,1.13845,1.13854,1.13816,1.13822,14800000.0
2007-03-19 15:34:00,1.13782,1.13854,1.13782,1.13838,45600000.0
2007-03-19 15:35:00,1.13829,1.13883,1.13829,1.13866,16400000.0
2007-03-19 15:36:00,1.13812,1.13836,1.13812,1.13836,20200000.0
2007-03-19 15:37:00,1.13785,1.13805,1.13773,1.13773,5600000.0
2007-03-19 15:38:00,1.13808,1.13833,1.13788,1.13801,12400000.0
2007-03-19 15:39:00,1.1381,1.1381,1.13766,1.1377,15200000.0
2007-03-19 15:40:00,1.13764,1.13764,1.13691,1.13691,22200000.0
2007-03-19 15:41:00,1.13682,1.13715,1.13682,1.13703,14800000.0
2007-03-19 15:42:00,1.137,1.13708,1.13655,1.13695,33400000.0
2007-03-19 15:43:00,1.13707,1.13765,1.13707,1.13724,10000000.0
2007-03-19 15:44:00,1.13722,1.13743,1.13709,1.13714,17400000.0
2007-03-19 15:45:00,1.13685,1.1371,1.13683,1.13683,8200000.0
2007-03-19 15:46:00,1.13692,1.13708,1.13691,1.13691,10600000.0
2007-03-19 15:47:00,1.13717,1.13741,1.13704,1.13704,16200000.0
2007-03-19 15:48:00,1.1371,1.13729,1.13687,1.13704,11400000.0
2007-03-19 15:49:00,1.1372,1.13726,1.13715,1.13726,17600000.0
2007-03-19 15:50:00,1.13704,1.13728,1.13702,1.13702,8000000.0
2007-03-19 15:51:00,1.13693,1.13742,1.13684,1.13742,19000000.0
2007-03-19 15:52:00,1.13739,1.13752,1.13714,1.13728,11200000.0
2007-03-19 15:53:00,1.13701,1.13725,1.13693,1.13713,6600000.0
2007-03-19 15:54:00,1.13712,1.13712,1.13705,1.13705,8200000.0
2007-03-19 15:55:00,1.13727,1.13727,1.13684,1.13694,5600000.0
2007-03-19 15:56:00,1.13713,1.13727,1.13702,1.13712,12000000.0
2007-03-19 15:57:00,1.13753,1.13778,1.13737,1.13768,11400000.0
2007-03-19 15:58:00,1.13765,1.13765,1.13738,1.13746,12600000.0
2007-03-19 15:59:00,1.13737,1.13756,1.13737,1.13738,17000000.0
2007-03-19 16:00:00,1.13731,1.13755,1.13717,1.13731,8800000.0
2007-03-19 16:01:00,1.13727,1.13746,1.13717,1.13746,14400000.0
2007-03-19 16:02:00,1.13737,1.13737,1.13718,1.13733,6200000.0
2007-03-19 16:03:00,1.13742,1.1376,1.13713,1.13747,19200000.0
2007-03-19 16:04:00,1.13735,1.13763,1.13716,1.13739,21800000.0
2007-03-19 16:05:00,1.13658,1.13726,1.13658,1.13726,27400000.0
2007-03-19 16:06:00,1.13789,1.13789,1.13741,1.13741,17200000.0
2007-03-19 16:07:00,1.13731,1.13752,1.13714,1.13744,15000000.0
2007-03-19 16:08:00,1.13705,1.13705,1.13664,1.13694,7600000.0
2007-03-19 16:09:00,1.13698,1.13758,1.13687,1.13687,15600000.0
2007-03-19 16:10:00,1.13679,1.13735,1.13662,1.13735,17000000.0
2007-03-19 16:11:00,1.1372,1.1375,1.13717,1.13726,20200000.0
2007-03-19 16:12:00,1.13736,1.13736,1.1368,1.1368,6800000.0
2007-03-19 16:13:00,1.13682,1.13732,1.13678,1.13732,17000000.0
2007-03-19 16:14:00,1.13713,1.13734,1.13712,1.13717,13400000.0
2007-03-19 16:15:00,1.1387,1.1389,1.1386,1.1387,8800000.0
2007-03-19 16:16:00,1.13705,1.13723,1.13684,1.13684,8800000.0
2007-03-19 16:17:00,1.137,1.137,1.13634,1.13664,10600000.0
2007-03-19 16:18:00,1.13682,1.13682,1.13667,1.13679,12600000.0
2007-03-19 16:19:00,1.1382,1.1388,1.1382,1.1385,17400000.0
2007-03-19 16:20:00,1.13657,1.13698,1.13654,1.13698,17400000.0
2007-03-19 16:21:00,1.13708,1.13708,1.13636,1.13659,25200000.0
2007-03-19 16:22:00,1.13651,1.13694,1.13651,1.13669,19600000.0
2007-03-19 16:23:00,1.1363,1.13667,1.1363,1.13642,8200000.0
2007-03-19 16:24:00,1.13641,1.13667,1.13641,1.13642,6200000.0
2007-03-19 16:26:00,1.13671,1.13682,1.13626,1.13626,8400000.0
2007-03-19 16:27:00,1.1363,1.13695,1.13619,1.13695,9600000.0
2007-03-19 16:28:00,1.1385,1.1389,1.1385,1.1389,8600000.0
2007-03-19 16:29:00,1.13663,1.13693,1.13642,1.13682,8600000.0
2007-03-19 16:30:00,1.13634,1.1367,1.13618,1.13644,26000000.0
2007-03-19 16:31:00,1.1364,1.13677,1.13623,1.13677,12800000.0
2007-03-19 16:32:00,1.13678,1.13678,1.13654,1.13668,8800000.0
2007-03-19 16:33:00,1.13672,1.13702,1.13663,1.13693,23600000.0
2007-03-19 16:34:00,1.13701,1.13752,1.13688,1.13711,18200000.0
2007-03-19 16:35:00,1.13678,1.13695,1.13678,1.13683,10200000.0
2007-03-19 16:36:00,1.1387,1.1387,1.1386,1.1386,16800000.0
2007-03-19 16:37:00,1.1388,1.1388,1.1388,1.1388,16800000.0
2007-03-19 16:38:00,1.13673,1.13704,1.13673,1.13704,16800000.0
2007-03-19 16:39:00,1.13664,1.13664,1.13634,1.13645,12400000.0
2007-03-19 16:40:00,1.13656,1.13693,1.13633,1.13693,13000000.0
2007-03-19 16:41:00,1.1366,1.13692,1.1364,1.1364,22400000.0
2007-03-19 16:42:00,1.13637,1.1369,1.1363,1.1369,8800000.0
2007-03-19 16:43:00,1.1366,1.13695,1.1366,1.13679,9400000.0
2007-03-19 16:44:00,1.13671,1.13671,1.13636,1.13663,15600000.0
2007-03-19 16:45:00,1.13663,1.13702,1.13661,1.13701,16800000.0
2007-03-19 16:46:00,1.13668,1.1372,1.13649,1.13649,22200000.0
2007-03-19 16:47:00,1.13659,1.13659,1.13598,1.13635,24200000.0
2007-03-19 16:48:00,1.1382,1.1382,1.1381,1.1382,18800000.0
2007-03-19 16:49:00,1.13661,1.13665,1.13639,1.13658,18800000.0
2007-03-19 16:50:00,1.13639,1.13639,1.1357,1.136,9000000.0
2007-03-19 16:51:00,1.13591,1.13631,1.13587,1.13631,8200000.0
2007-03-19 16:52:00,1.13623,1.13623,1.1359,1.13606,12000000.0
2007-03-19 16:53:00,1.13626,1.13667,1.13626,1.13652,11600000.0
2007-03-19 16:54:00,1.13663,1.13663,1.13635,1.13659,9600000.0
2007-03-19 16:55:00,1.13679,1.13721,1.13679,1.1372,20600000.0
2007-03-19 16:56:00,1.1372,1.13755,1.13713,1.13727,19800000.0
2007-03-19 16:57:00,1.13729,1.13729,1.13685,1.13685,15400000.0
2007-03-19 16:58:00,1.13701,1.13761,1.13691,1.13732,15000000.0
2007-03-19 16:59:00,1.13733,1.13766,1.13723,1.13732,15400000.0
2007-03-19 17:00:00,1.13748,1.13782,1.13738,1.13758,23400000.0
2007-03-19 17:01:00,1.13746,1.1381,1.13745,1.13792,10000000.0
2007-03-19 17:02:00,1.1379,1.1379,1.13751,1.13768,12200000.0
2007-03-19 17:03:00,1.13783,1.13809,1.13777,1.13785,20000000.0
2007-03-19 17:04:00,1.13783,1.13811,1.13753,1.13768,19000000.0
2007-03-19 17:05:00,1.1383,1.1385,1.1382,1.1382,32000000.0
2007-03-19 17:06:00,1.13783,1.13803,1.13764,1.13803,32000000.0
2007-03-19 17:07:00,1.13789,1.13798,1.13755,1.13772,13800000.0
2007-03-19 17:08:00,1.13794,1.13803,1.1377,1.13772,8600000.0
2007-03-19 17:09:00,1.13792,1.13792,1.13754,1.13754,4800000.0
2007-03-19 17:10:00,1.13773,1.13773,1.13723,1.13743,13600000.0
2007-03-19 17:11:00,1.13782,1.13782,1.13765,1.13775,10800000.0
2007-03-19 17:12:00,1.13763,1.13792,1.13753,1.13771,20400000.0
2007-03-19 17:13:00,1.13807,1.13826,1.13773,1.13803,19600000.0
2007-03-19 17:14:00,1.138,1.13848,1.13785,1.13848,17000000.0
2007-03-19 17:15:00,1.13851,1.13865,1.13826,1.13826,25000000.0
2007-03-19 17:16:00,1.13818,1.13849,1.13778,1.13778,10400000.0
2007-03-19 17:17:00,1.13756,1.13804,1.13754,1.13792,18000000.0
2007-03-19 17:18:00,1.13776,1.13842,1.13776,1.13819,8200000.0
2007-03-19 17:19:00,1.13788,1.13816,1.13773,1.13816,11000000.0
2007-03-19 17:20:00,1.13845,1.13864,1.13809,1.13828,18400000.0
2007-03-19 17:21:00,1.13835,1.13841,1.13803,1.13808,9800000.0
2007-03-19 17:22:00,1.13831,1.13874,1.13831,1.1386,5200000.0
2007-03-19 17:23:00,1.13842,1.13891,1.13842,1.13869,13600000.0
2007-03-19 17:24:00,1.13852,1.13871,1.13815,1.13815,7200000.0
2007-03-19 17:25:00,1.13806,1.13816,1.13792,1.13815,8800000.0
2007-03-19 17:26:00,1.138,1.1382,1.13782,1.1382,9000000.0
2007-03-19 17:27:00,1.13833,1.13865,1.13824,1.13824,6600000.0
2007-03-19 17:28:00,1.13842,1.13842,1.13831,1.13831,9600000.0
2007-03-19 17:29:00,1.13841,1.13877,1.13841,1.13858,6800000.0
2007-03-19 17:30:00,1.13849,1.13879,1.13849,1.1386,7200000.0
2007-03-19 17:31:00,1.13849,1.13893,1.13841,1.13868,20800000.0
2007-03-19 17:32:00,1.13852,1.13852,1.13814,1.13814,26200000.0
2007-03-19 17:33:00,1.13823,1.13849,1.138,1.13849,12800000.0
2007-03-19 17:34:00,1.13831,1.1387,1.13831,1.13841,11200000.0
2007-03-19 17:35:00,1.1384,1.1384,1.1384,1.1384,4200000.0
2007-03-19 17:36:00,1.1381,1.1381,1.1375,1.1381,4200000.0
2007-03-19 17:37:00,1.13878,1.13878,1.13819,1.13819,4200000.0
2007-03-19 17:38:00,1.13838,1.13853,1.13802,1.13822,10000000.0
2007-03-19 17:39:00,1.13826,1.13826,1.13794,1.13816,12400000.0
2007-03-19 17:40:00,1.13826,1.13826,1.13802,1.13808,10800000.0
2007-03-19 17:41:00,1.13783,1.13819,1.13783,1.13819,9800000.0
2007-03-19 17:42:00,1.1379,1.1382,1.1375,1.13775,18600000.0
2007-03-19 17:43:00,1.13785,1.13785,1.13743,1.13753,12200000.0
2007-03-19 17:44:00,1.13777,1.13809,1.13767,1.13776,15800000.0
2007-03-19 17:45:00,1.13766,1.13797,1.13755,1.13778,21000000.0
2007-03-19 17:46:00,1.13783,1.13808,1.13767,1.13808,12600000.0
2007-03-19 17:47:00,1.13765,1.13792,1.13736,1.13771,63400000.0
2007-03-19 17:48:00,1.13764,1.13811,1.13759,1.13772,17200000.0
2007-03-19 17:49:00,1.1378,1.1381,1.13761,1.13761,25600000.0
2007-03-19 17:50:00,1.13756,1.13777,1.13756,1.13776,15600000.0
2007-03-19 17:51:00,1.13784,1.13804,1.13761,1.1379,11200000.0
2007-03-19 17:52:00,1.13777,1.13824,1.13777,1.13824,11600000.0
2007-03-19 17:53:00,1.13805,1.1383,1.13792,1.13802,18200000.0
2007-03-19 17:54:00,1.13806,1.13819,1.13777,1.13801,19200000.0
2007-03-19 17:55:00,1.1378,1.13843,1.13778,1.13819,13400000.0
2007-03-19 17:56:00,1.13814,1.13814,1.13754,1.13766,6800000.0
2007-03-19 17:57:00,1.13773,1.13807,1.13773,1.13786,21400000.0
2007-03-19 17:58:00,1.13792,1.13835,1.1377,1.13779,20000000.0
2007-03-19 17:59:00,1.13783,1.13807,1.13754,1.13754,32000000.0
2007-03-19 18:00:00,1.13787,1.1381,1.13779,1.13797,26000000.0
2007-03-19 18:01:00,1.13783,1.13834,1.13776,1.13778,28800000.0
2007-03-19 18:02:00,1.13805,1.13815,1.13757,1.138,13400000.0
2007-03-19 18:03:00,1.13796,1.13826,1.13796,1.13826,2600000.0
2007-03-19 18:04:00,1.1382,1.13871,1.13814,1.13814,15000000.0
2007-03-19 18:05:00,1.13832,1.13855,1.13787,1.138,19200000.0
2007-03-19 18:06:00,1.13781,1.13806,1.1378,1.1378,11400000.0
2007-03-19 18:07:00,1.13834,1.13849,1.13809,1.13817,16800000.0
2007-03-19 18:08:00,1.13844,1.13856,1.13795,1.13817,22600000.0
2007-03-19 18:09:00,1.13831,1.13864,1.13815,1.13823,12200000.0
2007-03-19 18:10:00,1.13832,1.1384,1.13827,1.13827,9200000.0
2007-03-19 18:11:00,1.13885,1.13885,1.13844,1.13864,17000000.0
2007-03-19 18:12:00,1.13809,1.13844,1.13801,1.13814,7800000.0
2007-03-19 18:13:00,1.13845,1.13845,1.13797,1.13834,9200000.0
2007-03-19 18:14:00,1.13844,1.13852,1.1382,1.1385,22800000.0
2007-03-19 18:15:00,1.13791,1.13791,1.13774,1.13789,9800000.0
2007-03-19 18:16:00,1.13789,1.13839,1.13789,1.13839,16000000.0
2007-03-19 18:17:00,1.1378,1.1378,1.1376,1.1377,14000000.0
2007-03-19 18:18:00,1.13862,1.1389,1.13804,1.13804,14000000.0
2007-03-19 18:19:00,1.1379,1.138,1.1378,1.138,11800000.0
2007-03-19 18:20:00,1.1384,1.1385,1.1384,1.1385,11800000.0
2007-03-19 18:21:00,1.13816,1.13848,1.13816,1.13833,11800000.0
2007-03-19 18:22:00,1.13831,1.13832,1.13783,1.13783,8200000.0
2007-03-19 18:23:00,1.13768,1.13786,1.13735,1.13786,30600000.0
2007-03-19 18:24:00,1.13744,1.13826,1.13744,1.13779,13400000.0
2007-03-19 18:25:00,1.13734,1.13785,1.13734,1.13785,13800000.0
2007-03-19 18:26:00,1.13796,1.13796,1.13758,1.13772,12600000.0
2007-03-19 18:27:00,1.13808,1.1382,1.13786,1.13793,11200000.0
2007-03-19 18:28:00,1.13775,1.13794,1.13747,1.13747,16600000.0
2007-03-19 18:29:00,1.13789,1.13801,1.13776,1.13778,12200000.0
2007-03-19 18:30:00,1.13768,1.13768,1.13745,1.13748,17600000.0
2007-03-19 18:31:00,1.13783,1.13793,1.13751,1.13784,7800000.0
2007-03-19 18:32:00,1.13743,1.13805,1.13743,1.13805,12200000.0
2007-03-19 18:33:00,1.13789,1.138,1.13749,1.13774,16600000.0
2007-03-19 18:34:00,1.1382,1.1382,1.1382,1.1382,10200000.0
2007-03-19 18:35:00,1.13821,1.13821,1.13735,1.13766,10200000.0
2007-03-19 18:36:00,1.13759,1.13776,1.13732,1.13756,10200000.0
2007-03-19 18:37:00,1.13767,1.13782,1.13754,1.13778,27000000.0
2007-03-19 18:38:00,1.13747,1.13778,1.13743,1.13778,13200000.0
2007-03-19 18:39:00,1.1378,1.1378,1.13754,1.13754,3200000.0
2007-03-19 18:40:00,1.13787,1.13787,1.13717,1.13717,15400000.0
2007-03-19 18:41:00,1.13763,1.13784,1.13743,1.13767,7400000.0
2007-03-19 18:42:00,1.13773,1.13806,1.13729,1.13797,14000000.0
2007-03-19 18:43:00,1.13775,1.1383,1.13759,1.13772,10600000.0
2007-03-19 18:44:00,1.13763,1.13813,1.13746,1.13746,18000000.0
2007-03-19 18:45:00,1.1376,1.13793,1.13753,1.13766,13800000.0
2007-03-19 18:46:00,1.13751,1.13785,1.13739,1.13767,14000000.0
2007-03-19 18:47:00,1.13788,1.13788,1.1373,1.13779,15800000.0
2007-03-19 18:48:00,1.13757,1.13782,1.13735,1.13735,12600000.0
2007-03-19 18:49:00,1.138,1.138,1.138,1.138,13800000.0
2007-03-19 18:50:00,1.13764,1.13764,1.13734,1.1375,13800000.0
2007-03-19 18:51:00,1.13759,1.13793,1.13748,1.13767,12800000.0
2007-03-19 18:52:00,1.13769,1.13812,1.13738,1.13746,16400000.0
2007-03-19 18:53:00,1.13771,1.1383,1.13768,1.1379,19800000.0
2007-03-19 18:55:00,1.13768,1.13784,1.13749,1.13764,20800000.0
2007-03-19 18:56:00,1.13785,1.13794,1.13756,1.13756,16800000.0
2007-03-19 18:58:00,1.13739,1.13753,1.13736,1.13736,13000000.0
2007-03-19 18:59:00,1.13754,1.13754,1.13698,1.13699,10000000.0
2007-03-19 19:00:00,1.13684,1.13728,1.13677,1.13701,11000000.0
2007-03-19 19:01:00,1.13719,1.13737,1.13686,1.13728,7800000.0
2007-03-19 19:02:00,1.13723,1.13723,1.13706,1.13706,5600000.0
2007-03-19 19:03:00,1.13683,1.13692,1.13654,1.13654,12400000.0
2007-03-19 19:04:00,1.13614,1.13664,1.13614,1.13653,33200000.0
2007-03-19 19:05:00,1.13618,1.13651,1.13618,1.1365,9200000.0
2007-03-19 19:06:00,1.13637,1.13668,1.13617,1.13643,9400000.0
2007-03-19 19:07:00,1.13658,1.13667,1.1363,1.13632,17400000.0
2007-03-19 19:08:00,1.13656,1.13671,1.13637,1.13645,59800000.0
2007-03-19 19:09:00,1.13698,1.13699,1.13665,1.13673,16000000.0
2007-03-19 19:10:00,1.13656,1.13686,1.13656,1.13686,4800000.0
2007-03-19 19:11:00,1.1375,1.1376,1.1375,1.1376,8800000.0
2007-03-19 19:12:00,1.13646,1.13671,1.13646,1.13659,8800000.0
2007-03-19 19:13:00,1.13666,1.13666,1.13652,1.13662,10600000.0
2007-03-19 19:14:00,1.13639,1.13699,1.13639,1.13676,8200000.0
2007-03-19 19:15:00,1.13671,1.13691,1.13671,1.13685,20800000.0
2007-03-19 19:16:00,1.137,1.13734,1.137,1.13702,19000000.0
2007-03-19 19:17:00,1.13726,1.13745,1.13679,1.13719,29800000.0
2007-03-19 19:18:00,1.13735,1.13749,1.13709,1.13749,12600000.0
2007-03-19 19:19:00,1.13754,1.13756,1.13739,1.13756,14800000.0
2007-03-19 19:20:00,1.1374,1.13793,1.1374,1.13756,15200000.0
2007-03-19 19:21:00,1.13797,1.13821,1.13765,1.13816,9200000.0
2007-03-19 19:23:00,1.13768,1.13795,1.13754,1.13795,8200000.0
2007-03-19 19:24:00,1.13793,1.13824,1.13793,1.13824,8800000.0
2007-03-19 19:25:00,1.13824,1.13826,1.13795,1.13796,9000000.0
2007-03-19 19:26:00,1.1378,1.13804,1.13754,1.13774,16000000.0
2007-03-19 19:27:00,1.13764,1.13794,1.13764,1.13794,16800000.0
2007-03-19 19:29:00,1.13735,1.13797,1.13735,1.13797,17200000.0
2007-03-19 19:30:00,1.1377,1.13771,1.13737,1.13743,13800000.0
2007-03-19 19:31:00,1.13726,1.13748,1.13722,1.1373,9200000.0
2007-03-19 19:32:00,1.13713,1.13757,1.13713,1.13757,6400000.0
2007-03-19 19:33:00,1.13768,1.13816,1.13765,1.13765,16400000.0
2007-03-19 19:34:00,1.13785,1.13785,1.13783,1.13783,4800000.0
2007-03-19 19:35:00,1.1383,1.1383,1.1383,1.1383,12400000.0
2007-03-19 19:36:00,1.13774,1.13799,1.13774,1.13775,12400000.0
2007-03-19 19:37:00,1.1384,1.1384,1.1384,1.1384,27600000.0
2007-03-19 19:38:00,1.13785,1.13818,1.13735,1.13818,27600000.0
2007-03-19 19:39:00,1.13787,1.13801,1.13761,1.13783,9000000.0
2007-03-19 19:40:00,1.13788,1.13789,1.13745,1.13745,9000000.0
2007-03-19 19:41:00,1.13773,1.1379,1.13732,1.13787,31000000.0
2007-03-19 19:42:00,1.1382,1.1383,1.1382,1.1383,7200000.0
2007-03-19 19:43:00,1.1373,1.13765,1.13725,1.13731,7200000.0
2007-03-19 19:44:00,1.13716,1.13734,1.1368,1.1368,6800000.0
2007-03-19 19:45:00,1.13723,1.13747,1.13662,1.13692,13200000.0
2007-03-19 19:47:00,1.13692,1.13709,1.13692,1.13697,6000000.0
2007-03-19 19:48:00,1.13729,1.13764,1.13722,1.13741,17400000.0
2007-03-19 19:49:00,1.13775,1.13821,1.13752,1.13771,13400000.0
2007-03-19 19:50:00,1.13767,1.13778,1.13734,1.13771,25000000.0
2007-03-19 19:51:00,1.1387,1.1387,1.1387,1.1387,15400000.0
2007-03-19 19:52:00,1.1379,1.1379,1.13731,1.13763,15400000.0
2007-03-19 19:53:00,1.13758,1.13776,1.13742,1.13744,14200000.0
2007-03-19 19:54:00,1.1388,1.1388,1.1388,1.1388,18400000.0
2007-03-19 19:55:00,1.13757,1.13768,1.13734,1.13744,18400000.0
2007-03-19 19:56:00,1.13758,1.13798,1.13727,1.13727,11600000.0
2007-03-19 19:57:00,1.1391,1.1392,1.1391,1.1392,8600000.0
2007-03-19 19:58:00,1.1377,1.13792,1.13764,1.13772,8600000.0
2007-03-19 19:59:00,1.13804,1.13804,1.13777,1.13777,6800000.0
2007-03-19 20:00:00,1.1388,1.1388,1.1387,1.1387,9800000.0
2007-03-19 20:01:00,1.13737,1.13737,1.13689,1.13716,9800000.0
2007-03-19 20:02:00,1.13722,1.13743,1.13716,1.13716,10400000.0
2007-03-19 20:03:00,1.1373,1.1373,1.13671,1.1373,10800000.0
2007-03-19 20:04:00,1.13716,1.13716,1.1371,1.13715,14400000.0
2007-03-19 20:05:00,1.1389,1.1389,1.1389,1.1389,8000000.0
2007-03-19 20:07:00,1.13732,1.13742,1.13711,1.13742,8000000.0
2007-03-19 20:08:00,1.1386,1.1386,1.1386,1.1386,17400000.0
2007-03-19 20:09:00,1.13728,1.13776,1.13728,1.13731,17400000.0
2007-03-19 20:10:00,1.13741,1.13784,1.13723,1.13759,17000000.0
2007-03-19 20:11:00,1.13735,1.13753,1.13719,1.13742,22600000.0
2007-03-19 20:12:00,1.1383,1.1383,1.1383,1.1383,14000000.0
2007-03-19 20:14:00,1.1392,1.1392,1.1389,1.1389,14000000.0
2007-03-19 20:15:00,1.13724,1.13733,1.13717,1.13724,14000000.0
2007-03-19 20:16:00,1.13719,1.13731,1.13716,1.1372,13400000.0
2007-03-19 20:17:00,1.13753,1.13753,1.13726,1.13729,12400000.0
2007-03-19 20:18:00,1.1391,1.1391,1.1386,1.1386,9800000.0
2007-03-19 20:19:00,1.13676,1.13739,1.13676,1.1373,9800000.0
2007-03-19 20:20:00,1.1393,1.1393,1.1393,1.1393,10200000.0
2007-03-19 20:21:00,1.1392,1.1392,1.1392,1.1392,10200000.0
2007-03-19 20:22:00,1.1388,1.1388,1.1388,1.1388,10200000.0
2007-03-19 20:23:00,1.13748,1.13755,1.13747,1.13748,10200000.0
2007-03-19 20:24:00,1.13723,1.13771,1.13723,1.13771,9200000.0
2007-03-19 20:28:00,1.13819,1.13819,1.13792,1.13809,7000000.0
2007-03-19 20:29:00,1.13796,1.13841,1.13783,1.13803,20200000.0
2007-03-19 20:30:00,1.13787,1.13826,1.13787,1.13812,5200000.0
2007-03-19 20:31:00,1.13813,1.13813,1.1378,1.1378,3200000.0
2007-03-19 20:32:00,1.1378,1.13788,1.13752,1.13788,12000000.0
2007-03-19 20:33:00,1.13801,1.13846,1.13801,1.13815,17000000.0
2007-03-19 20:34:00,1.13813,1.13847,1.13799,1.13799,8400000.0
2007-03-19 20:35:00,1.13784,1.13844,1.13777,1.13777,7400000.0
2007-03-19 20:37:00,1.13775,1.13775,1.13751,1.13769,12200000.0
2007-03-19 20:38:00,1.1381,1.1383,1.1381,1.1381,9200000.0
2007-03-19 20:39:00,1.13767,1.13786,1.13767,1.13771,9200000.0
2007-03-19 20:40:00,1.13766,1.13766,1.13745,1.13755,15600000.0
2007-03-19 20:41:00,1.1379,1.1379,1.1379,1.1379,7800000.0
2007-03-19 20:42:00,1.13772,1.13803,1.13758,1.13777,7800000.0
2007-03-19 20:43:00,1.1378,1.138,1.1378,1.138,5200000.0
2007-03-19 20:44:00,1.1381,1.1381,1.1381,1.1381,5200000.0
2007-03-19 20:47:00,1.13816,1.13816,1.13774,1.13774,5200000.0
2007-03-19 20:50:00,1.13828,1.13828,1.1378,1.13781,14600000.0
2007-03-19 20:51:00,1.1378,1.13822,1.1378,1.13785,6800000.0
2007-03-19 20:52:00,1.13817,1.13891,1.13817,1.13836,4600000.0
2007-03-19 20:53:00,1.13832,1.13832,1.13819,1.13825,11000000.0
2007-03-19 20:54:00,1.1381,1.13845,1.13792,1.13821,14400000.0
2007-03-19 20:56:00,1.13791,1.13841,1.13784,1.13841,9400000.0
2007-03-19 20:57:00,1.13866,1.13866,1.1381,1.13817,17600000.0
2007-03-19 20:58:00,1.13828,1.13876,1.13828,1.13863,20000000.0
2007-03-19 20:59:00,1.1384,1.13863,1.1384,1.13863,9600000.0
2007-03-19 21:00:00,1.13836,1.13852,1.13802,1.13852,15400000.0
2007-03-19 21:01:00,1.13791,1.13855,1.13791,1.13795,10600000.0
2007-03-19 21:02:00,1.13822,1.13864,1.13816,1.13826,12800000.0
2007-03-19 21:03:00,1.13841,1.13862,1.13815,1.13853,6800000.0
2007-03-19 21:04:00,1.13888,1.13896,1.13861,1.13879,12400000.0
2007-03-19 21:05:00,1.13863,1.13863,1.13828,1.13842,18200000.0
2007-03-19 21:07:00,1.13856,1.13875,1.13827,1.1386,9200000.0
2007-03-19 21:08:00,1.13803,1.13826,1.13801,1.13814,10600000.0
2007-03-19 21:09:00,1.13801,1.13825,1.13782,1.13809,31200000.0
2007-03-19 21:10:00,1.13842,1.13842,1.13798,1.13833,14600000.0
2007-03-19 21:11:00,1.13791,1.13847,1.13778,1.13847,9200000.0
2007-03-19 21:12:00,1.13838,1.13862,1.13837,1.13842,8200000.0
2007-03-19 21:13:00,1.1383,1.1383,1.1383,1.1383,14600000.0
2007-03-19 21:14:00,1.13814,1.13863,1.13814,1.13859,14600000.0
2007-03-19 21:15:00,1.13792,1.13819,1.13792,1.13797,13200000.0
2007-03-19 21:16:00,1.13823,1.13862,1.13795,1.13862,10800000.0
2007-03-19 21:17:00,1.13844,1.13854,1.13843,1.13854,12200000.0
2007-03-19 21:18:00,1.13885,1.13895,1.13822,1.13864,21400000.0
2007-03-19 21:19:00,1.13825,1.13853,1.13825,1.13853,4000000.0
2007-03-19 21:20:00,1.1383,1.13853,1.1383,1.13849,11600000.0
2007-03-19 21:21:00,1.13848,1.13857,1.13805,1.13805,10400000.0
2007-03-19 21:22:00,1.1382,1.1382,1.1382,1.1382,15800000.0
2007-03-19 21:23:00,1.13807,1.13843,1.13807,1.13822,15800000.0
2007-03-19 21:24:00,1.13806,1.13841,1.13806,1.13807,11600000.0
2007-03-19 21:25:00,1.13802,1.13848,1.13793,1.13801,20400000.0
2007-03-19 21:26:00,1.1381,1.1381,1.1381,1.1381,9400000.0
2007-03-19 21:27:00,1.1382,1.1385,1.1382,1.1385,9400000.0
2007-03-19 21:28:00,1.1383,1.1383,1.1382,1.1382,9400000.0
2007-03-19 21:29:00,1.1385,1.1385,1.1385,1.1385,9400000.0
2007-03-19 21:31:00,1.13793,1.13864,1.13793,1.13808,9400000.0
2007-03-19 21:32:00,1.13804,1.13842,1.13804,1.13817,9000000.0
2007-03-19 21:33:00,1.1386,1.1389,1.1386,1.1389,11600000.0
2007-03-19 21:34:00,1.13807,1.13851,1.13807,1.13828,11600000.0
2007-03-19 21:35:00,1.1389,1.1389,1.1389,1.1389,4200000.0
2007-03-19 21:36:00,1.13845,1.13845,1.1379,1.13845,4200000.0
2007-03-19 21:37:00,1.13827,1.13891,1.13783,1.13783,18000000.0
2007-03-19 21:38:00,1.13779,1.1379,1.13731,1.13755,19600000.0
2007-03-19 21:39:00,1.13797,1.13797,1.13747,1.13766,6600000.0
2007-03-19 21:40:00,1.13769,1.13774,1.13751,1.13769,11200000.0
2007-03-19 21:42:00,1.13758,1.13758,1.13725,1.13738,12600000.0
2007-03-19 21:43:00,1.13744,1.13775,1.13693,1.13733,16200000.0
2007-03-19 21:44:00,1.13762,1.1377,1.13762,1.1377,2600000.0
2007-03-19 21:45:00,1.1387,1.1387,1.1387,1.1387,25200000.0
2007-03-19 21:46:00,1.13762,1.13791,1.13753,1.13791,25200000.0
2007-03-19 21:47:00,1.1392,1.1396,1.139,1.1395,13200000.0
2007-03-19 21:48:00,1.1393,1.1394,1.1393,1.1394,13200000.0
2007-03-19 21:49:00,1.1396,1.1396,1.1393,1.1393,13200000.0
2007-03-19 21:50:00,1.1394,1.1396,1.1394,1.1395,13200000.0
2007-03-19 21:51:00,1.13797,1.13797,1.13781,1.13781,13200000.0
2007-03-19 21:52:00,1.13795,1.13795,1.13753,1.13774,13400000.0
2007-03-19 21:53:00,1.1396,1.1396,1.1395,1.1395,2600000.0
2007-03-19 21:54:00,1.13767,1.13786,1.13767,1.13786,2600000.0
2007-03-19 21:55:00,1.13792,1.13814,1.13778,1.13778,19400000.0
2007-03-19 21:56:00,1.13819,1.13819,1.13817,1.13817,10400000.0
2007-03-19 21:57:00,1.139,1.1391,1.139,1.139,13200000.0
2007-03-19 21:58:00,1.1392,1.1392,1.1391,1.1391,13200000.0
2007-03-19 21:59:00,1.1393,1.1393,1.1385,1.1388,13200000.0
2007-03-19 22:00:00,1.13804,1.13823,1.13804,1.13813,13200000.0
2007-03-19 22:01:00,1.1385,1.1388,1.1385,1.1386,8200000.0
2007-03-19 22:02:00,1.1388,1.1388,1.1387,1.1387,8200000.0
2007-03-19 22:03:00,1.13784,1.13856,1.13784,1.13803,8200000.0
2007-03-19 22:04:00,1.139,1.1393,1.1387,1.1387,10000000.0
2007-03-19 22:05:00,1.1388,1.1393,1.1388,1.1393,10000000.0
2007-03-19 22:06:00,1.13794,1.13834,1.13772,1.13772,10000000.0
2007-03-19 22:07:00,1.13788,1.13854,1.13765,1.13795,10800000.0
2007-03-19 22:08:00,1.13852,1.13852,1.138,1.1381,4000000.0
2007-03-19 22:09:00,1.1381,1.13842,1.1377,1.1378,29600000.0
2007-03-19 22:10:00,1.13785,1.13799,1.13785,1.13799,2600000.0
2007-03-19 22:11:00,1.13837,1.13837,1.13769,1.13787,6800000.0
2007-03-19 22:12:00,1.13814,1.13837,1.13783,1.13783,24000000.0
2007-03-19 22:13:00,1.13786,1.13786,1.13773,1.13773,2000000.0
2007-03-19 22:14:00,1.1396,1.1398,1.1396,1.1396,9800000.0
2007-03-19 22:15:00,1.1389,1.1396,1.1385,1.1393,9800000.0
2007-03-19 22:16:00,1.13772,1.13812,1.13756,1.13787,9800000.0
2007-03-19 22:17:00,1.13775,1.13779,1.1373,1.13779,19800000.0
2007-03-19 22:18:00,1.13777,1.1379,1.13738,1.13781,13200000.0
2007-03-19 22:19:00,1.1398,1.1398,1.1397,1.1397,4000000.0
2007-03-19 22:20:00,1.1396,1.1399,1.1396,1.1396,4000000.0
2007-03-19 22:21:00,1.1394,1.1398,1.139,1.1398,4000000.0
2007-03-19 22:22:00,1.1397,1.1405,1.1397,1.1399,4000000.0
2007-03-19 22:23:00,1.138,1.138,1.13794,1.13794,4000000.0
2007-03-19 22:24:00,1.1397,1.1404,1.1397,1.1404,18000000.0
2007-03-19 22:25:00,1.1403,1.1404,1.14,1.1402,18000000.0
2007-03-19 22:26:00,1.13792,1.13794,1.13749,1.13762,18000000.0
2007-03-19 22:27:00,1.13768,1.1381,1.13768,1.1381,2600000.0
2007-03-19 22:28:00,1.13791,1.13809,1.13776,1.138,11200000.0
2007-03-19 22:29:00,1.13801,1.13801,1.13791,1.13791,2600000.0
2007-03-19 22:30:00,1.13826,1.13826,1.13811,1.13811,4000000.0
2007-03-19 22:31:00,1.13793,1.1381,1.13793,1.1381,3200000.0
2007-03-19 22:32:00,1.13836,1.13836,1.13809,1.1381,18200000.0
2007-03-19 22:33:00,1.13782,1.13824,1.13735,1.13824,15600000.0
2007-03-19 22:34:00,1.13815,1.13852,1.13795,1.13808,13600000.0
2007-03-19 22:35:00,1.13844,1.13883,1.13844,1.13855,25000000.0
2007-03-19 22:36:00,1.13882,1.13882,1.13871,1.13881,8000000.0
2007-03-19 22:37:00,1.13901,1.13901,1.13845,1.13845,11400000.0
2007-03-19 22:38:00,1.1385,1.13886,1.13847,1.13886,6800000.0
2007-03-19 22:39:00,1.13846,1.13873,1.13846,1.13873,4200000.0
2007-03-19 22:40:00,1.1384,1.13883,1.1384,1.13852,17200000.0
2007-03-19 22:41:00,1.13854,1.13854,1.13826,1.13826,3600000.0
2007-03-19 22:42:00,1.1397,1.1397,1.1397,1.1397,20400000.0
2007-03-19 22:43:00,1.13896,1.13909,1.13831,1.13882,20400000.0
2007-03-19 22:44:00,1.13837,1.13837,1.13803,1.13803,11000000.0
2007-03-19 22:45:00,1.13859,1.13859,1.13783,1.13824,9200000.0
2007-03-19 22:46:00,1.1386,1.13874,1.13834,1.13865,22800000.0
2007-03-19 22:47:00,1.13869,1.13923,1.13851,1.13923,11400000.0
2007-03-19 22:48:00,1.1392,1.1397,1.1392,1.1397,5200000.0
2007-03-19 22:49:00,1.13889,1.13891,1.13884,1.13884,5200000.0
2007-03-19 22:50:00,1.13909,1.13918,1.13898,1.13898,10600000.0
2007-03-19 22:51:00,1.13947,1.13947,1.13927,1.13935,20000000.0
2007-03-19 22:52:00,1.13894,1.13925,1.13894,1.13916,18000000.0
2007-03-19 22:53:00,1.13912,1.1393,1.13896,1.13901,19200000.0
2007-03-19 22:54:00,1.13948,1.13948,1.13887,1.13887,13000000.0
2007-03-19 22:55:00,1.13908,1.13924,1.13885,1.13885,17200000.0
2007-03-19 22:56:00,1.13891,1.13908,1.13873,1.13901,20000000.0
2007-03-19 22:57:00,1.13896,1.13896,1.1384,1.1384,10000000.0
2007-03-19 22:58:00,1.13868,1.13916,1.13833,1.13875,13600000.0
2007-03-19 22:59:00,1.13852,1.1386,1.13835,1.13835,14600000.0
2007-03-19 23:00:00,1.13795,1.13835,1.13783,1.13821,14800000.0
2007-03-19 23:01:00,1.13819,1.13819,1.13774,1.1378,11600000.0
2007-03-19 23:02:00,1.13797,1.13799,1.13769,1.13789,14000000.0
2007-03-19 23:03:00,1.13836,1.1384,1.13781,1.13789,17000000.0
2007-03-19 23:04:00,1.13844,1.13844,1.13806,1.13806,6800000.0
2007-03-19 23:05:00,1.13812,1.13863,1.13812,1.13853,10600000.0
2007-03-19 23:06:00,1.13845,1.13884,1.13838,1.13874,10600000.0
2007-03-19 23:07:00,1.13952,1.13977,1.13929,1.13929,14400000.0
2007-03-19 23:08:00,1.13957,1.14002,1.13949,1.13972,6400000.0
2007-03-19 23:09:00,1.1401,1.1401,1.13951,1.14004,7400000.0
2007-03-19 23:10:00,1.1395,1.13973,1.1392,1.13973,11000000.0
2007-03-19 23:11:00,1.13948,1.13964,1.1393,1.1393,19800000.0
2007-03-19 23:12:00,1.13916,1.13942,1.13916,1.13942,17000000.0
2007-03-19 23:13:00,1.13914,1.13961,1.13914,1.13923,17400000.0
2007-03-19 23:14:00,1.13921,1.13945,1.13905,1.13945,21800000.0
2007-03-19 23:15:00,1.13841,1.13901,1.13815,1.13901,22400000.0
2007-03-19 23:16:00,1.1391,1.13934,1.1391,1.1391,9000000.0
2007-03-19 23:17:00,1.13906,1.13951,1.13887,1.13951,4800000.0
2007-03-19 23:18:00,1.13949,1.13949,1.13911,1.13911,6200000.0
2007-03-19 23:19:00,1.13933,1.13971,1.13933,1.13971,12200000.0
2007-03-19 23:20:00,1.13922,1.13947,1.13919,1.13947,13800000.0
2007-03-19 23:21:00,1.13913,1.13935,1.13859,1.13876,12800000.0
2007-03-19 23:22:00,1.13949,1.13978,1.13907,1.13976,21000000.0
2007-03-19 23:23:00,1.13958,1.13971,1.13957,1.13957,10600000.0
2007-03-19 23:24:00,1.13934,1.13976,1.13934,1.13973,16000000.0
2007-03-19 23:25:00,1.13977,1.13994,1.13977,1.13994,6800000.0
2007-03-19 23:26:00,1.13965,1.13969,1.13965,1.13969,2000000.0
2007-03-19 23:27:00,1.13945,1.13945,1.13924,1.13931,11400000.0
2007-03-19 23:28:00,1.13946,1.13946,1.13945,1.13945,2600000.0
2007-03-19 23:29:00,1.13886,1.13886,1.13869,1.13869,2600000.0
2007-03-19 23:30:00,1.13885,1.13904,1.13866,1.1389,12600000.0
2007-03-19 23:31:00,1.13849,1.13908,1.13849,1.13888,22000000.0
2007-03-19 23:32:00,1.13958,1.13958,1.13921,1.13921,7800000.0
2007-03-19 23:33:00,1.13923,1.1394,1.13901,1.13917,16000000.0
2007-03-19 23:34:00,1.13918,1.13945,1.13917,1.13938,9800000.0
2007-03-19 23:35:00,1.139,1.13926,1.13882,1.13926,13200000.0
2007-03-19 23:36:00,1.13897,1.13921,1.13874,1.13874,6400000.0
2007-03-19 23:37:00,1.13927,1.13927,1.13883,1.13883,7000000.0
2007-03-19 23:38:00,1.13897,1.1397,1.13875,1.13952,12200000.0
2007-03-19 23:39:00,1.1391,1.13941,1.139,1.13902,11000000.0
2007-03-19 23:40:00,1.13914,1.13946,1.13914,1.13933,7400000.0
2007-03-19 23:41:00,1.13922,1.13941,1.13911,1.1392,20600000.0
2007-03-19 23:42:00,1.13897,1.13901,1.13897,1.13901,2000000.0
2007-03-19 23:43:00,1.13886,1.13919,1.13886,1.139,13200000.0
2007-03-19 23:44:00,1.13958,1.13958,1.13891,1.13925,9200000.0
2007-03-19 23:45:00,1.13886,1.13886,1.13864,1.13878,8600000.0
2007-03-19 23:46:00,1.13851,1.13877,1.13851,1.13877,13600000.0
2007-03-19 23:47:00,1.13905,1.13908,1.13878,1.13908,8200000.0
2007-03-19 23:48:00,1.1393,1.1397,1.1392,1.1397,19400000.0
2007-03-19 23:49:00,1.13926,1.13926,1.13891,1.13899,19400000.0
2007-03-19 23:50:00,1.13914,1.13925,1.13892,1.13892,12600000.0
2007-03-19 23:51:00,1.13883,1.13933,1.13881,1.13923,19400000.0
2007-03-19 23:52:00,1.1394,1.1394,1.1394,1.1394,9800000.0
2007-03-19 23:53:00,1.13898,1.13926,1.13882,1.13926,9800000.0
2007-03-19 23:54:00,1.1391,1.13953,1.1391,1.13929,9800000.0
2007-03-19 23:55:00,1.13919,1.1392,1.13887,1.13904,18200000.0
2007-03-19 23:56:00,1.13862,1.13898,1.13862,1.13879,20400000.0
2007-03-19 23:57:00,1.13846,1.13908,1.13846,1.13888,13400000.0
2007-03-19 23:58:00,1.1394,1.1394,1.13905,1.13927,14400000.0
2007-03-19 23:59:00,1.13909,1.1394,1.1387,1.13921,31600000.0
2007-03-20 00:00:00,1.13915,1.13931,1.13889,1.13902,11000000.0
2007-03-20 00:01:00,1.13914,1.13914,1.13879,1.13884,13000000.0
2007-03-20 00:02:00,1.13893,1.13893,1.13869,1.13885,9200000.0
2007-03-20 00:03:00,1.13886,1.13906,1.13871,1.13882,14600000.0
2007-03-20 00:04:00,1.13958,1.13965,1.13897,1.13919,13600000.0
2007-03-20 00:05:00,1.13868,1.13922,1.13868,1.13922,12400000.0
2007-03-20 00:06:00,1.13929,1.13952,1.13908,1.13915,12600000.0
2007-03-20 00:07:00,1.13914,1.13957,1.1391,1.13913,25800000.0
2007-03-20 00:08:00,1.13926,1.13969,1.13911,1.13931,13000000.0
2007-03-20 00:09:00,1.13913,1.13937,1.13913,1.13918,6600000.0
2007-03-20 00:10:00,1.13963,1.13963,1.13892,1.13927,16400000.0
2007-03-20 00:11:00,1.13862,1.13902,1.13862,1.13881,10800000.0
2007-03-20 00:12:00,1.13874,1.13889,1.13849,1.13889,18600000.0
2007-03-20 00:13:00,1.1406,1.1406,1.1402,1.1404,10200000.0
2007-03-20 00:14:00,1.13909,1.13935,1.13876,1.13909,10200000.0
2007-03-20 00:15:00,1.13864,1.1387,1.13835,1.13835,12200000.0
2007-03-20 00:16:00,1.13875,1.1389,1.13873,1.13873,15800000.0
2007-03-20 00:17:00,1.13899,1.13947,1.13899,1.13947,23600000.0
2007-03-20 00:18:00,1.13901,1.13936,1.13898,1.13899,20800000.0
2007-03-20 00:19:00,1.13912,1.13965,1.13901,1.13902,9400000.0
2007-03-20 00:20:00,1.13941,1.1395,1.13892,1.13892,11400000.0
2007-03-20 00:21:00,1.1393,1.13957,1.1393,1.13953,11600000.0
2007-03-20 00:22:00,1.13956,1.13956,1.13874,1.13916,28400000.0
2007-03-20 00:23:00,1.13903,1.13959,1.13903,1.13919,19400000.0
2007-03-20 00:24:00,1.13935,1.13969,1.13935,1.13949,6800000.0
2007-03-20 00:25:00,1.13975,1.14004,1.13961,1.13961,28200000.0
2007-03-20 00:26:00,1.1398,1.1398,1.13927,1.13965,13800000.0
2007-03-20 00:27:00,1.13945,1.14031,1.13939,1.14031,28600000.0
2007-03-20 00:28:00,1.13975,1.1412,1.13975,1.1412,10200000.0
2007-03-20 00:29:00,1.14074,1.14094,1.14038,1.14054,11000000.0
2007-03-20 00:30:00,1.14076,1.14076,1.13983,1.13983,14800000.0
2007-03-20 00:31:00,1.13984,1.13994,1.1392,1.13994,10200000.0
2007-03-20 00:32:00,1.13972,1.14038,1.13949,1.14038,26200000.0
2007-03-20 00:33:00,1.13976,1.13976,1.13939,1.13939,3400000.0
2007-03-20 00:34:00,1.13907,1.1397,1.13899,1.1397,9600000.0
2007-03-20 00:35:00,1.13944,1.13944,1.13927,1.13934,12200000.0
2007-03-20 00:36:00,1.13937,1.1396,1.13933,1.1396,6600000.0
2007-03-20 00:37:00,1.1392,1.13943,1.13909,1.13926,18000000.0
2007-03-20 00:38:00,1.13941,1.1398,1.13941,1.13967,12800000.0
2007-03-20 00:39:00,1.13969,1.13986,1.13954,1.13963,19600000.0
2007-03-20 00:40:00,1.13926,1.1396,1.13888,1.13908,20200000.0
2007-03-20 00:41:00,1.13871,1.13878,1.13761,1.13761,19200000.0
2007-03-20 00:42:00,1.13741,1.13799,1.13741,1.13793,10000000.0
2007-03-20 00:43:00,1.13814,1.13829,1.1381,1.13829,6200000.0
2007-03-20 00:44:00,1.1388,1.13911,1.13858,1.13884,20400000.0
2007-03-20 00:45:00,1.13901,1.13921,1.1387,1.13908,14400000.0
2007-03-20 00:46:00,1.13823,1.139,1.13823,1.139,15200000.0
2007-03-20 00:47:00,1.13925,1.13942,1.13897,1.13932,19400000.0
2007-03-20 00:48:00,1.13894,1.13925,1.13892,1.13898,18600000.0
2007-03-20 00:49:00,1.13906,1.1393,1.1388,1.13904,35600000.0
2007-03-20 00:50:00,1.13873,1.13896,1.13869,1.13883,5200000.0
2007-03-20 00:51:00,1.13861,1.13861,1.13811,1.13836,9600000.0
2007-03-20 00:52:00,1.13882,1.13907,1.13867,1.13907,13600000.0
2007-03-20 00:53:00,1.13897,1.13963,1.13897,1.13934,17400000.0
2007-03-20 00:54:00,1.13964,1.13964,1.13913,1.13913,16600000.0
2007-03-20 00:55:00,1.13894,1.1392,1.13894,1.13907,16800000.0
2007-03-20 00:56:00,1.13914,1.13914,1.13859,1.13904,11200000.0
2007-03-20 00:57:00,1.13802,1.139,1.13802,1.13896,12600000.0
2007-03-20 00:58:00,1.13903,1.13982,1.13883,1.13907,13200000.0
2007-03-20 00:59:00,1.13915,1.13989,1.13915,1.1395,21800000.0
2007-03-20 01:00:00,1.13955,1.13995,1.13955,1.13995,12400000.0
2007-03-20 01:01:00,1.13959,1.13989,1.13958,1.13989,24800000.0
2007-03-20 01:02:00,1.13947,1.13947,1.1392,1.1392,10200000.0
2007-03-20 01:03:00,1.13913,1.13945,1.13895,1.13914,16200000.0
2007-03-20 01:04:00,1.13936,1.14014,1.13912,1.13974,11800000.0
2007-03-20 01:05:00,1.1389,1.1391,1.1389,1.1389,11400000.0
2007-03-20 01:06:00,1.13982,1.13996,1.13977,1.13983,11400000.0
2007-03-20 01:07:00,1.13999,1.14047,1.13988,1.14047,10600000.0
2007-03-20 01:08:00,1.14036,1.14059,1.1401,1.14033,26800000.0
2007-03-20 01:09:00,1.14039,1.14063,1.14022,1.14022,11200000.0
2007-03-20 01:10:00,1.14017,1.14018,1.13985,1.14018,20200000.0
2007-03-20 01:11:00,1.14007,1.14021,1.14007,1.1402,10200000.0
2007-03-20 01:12:00,1.14035,1.14035,1.13979,1.13979,13800000.0
2007-03-20 01:13:00,1.1406,1.1406,1.14013,1.14013,15400000.0
2007-03-20 01:14:00,1.13977,1.14008,1.13963,1.13974,9800000.0
2007-03-20 01:15:00,1.13986,1.14005,1.13944,1.13968,9200000.0
2007-03-20 01:16:00,1.13995,1.14,1.13971,1.1399,9600000.0
2007-03-20 01:17:00,1.14001,1.14012,1.13989,1.14001,11000000.0
2007-03-20 01:18:00,1.14009,1.14086,1.14009,1.14041,12600000.0
2007-03-20 01:19:00,1.14072,1.14072,1.14007,1.14009,17200000.0
2007-03-20 01:20:00,1.14006,1.14035,1.14,1.14001,11800000.0
2007-03-20 01:21:00,1.13974,1.14009,1.13959,1.13989,41200000.0
2007-03-20 01:22:00,1.14004,1.1403,1.13985,1.14,13400000.0
2007-03-20 01:23:00,1.1388,1.1389,1.1387,1.1389,19000000.0
2007-03-20 01:24:00,1.13992,1.13997,1.13952,1.13997,19000000.0
2007-03-20 01:25:00,1.13929,1.13956,1.13902,1.13902,10800000.0
2007-03-20 01:26:00,1.13954,1.13987,1.13944,1.13978,17800000.0
2007-03-20 01:27:00,1.1398,1.13988,1.13948,1.13949,11400000.0
2007-03-20 01:28:00,1.13958,1.14001,1.13938,1.13985,31600000.0
2007-03-20 01:29:00,1.13983,1.14017,1.13974,1.13978,16200000.0
2007-03-20 01:30:00,1.14008,1.14008,1.13934,1.13964,15600000.0
2007-03-20 01:31:00,1.13929,1.14006,1.13929,1.13957,20400000.0
2007-03-20 01:32:00,1.13982,1.13982,1.13922,1.13934,8400000.0
2007-03-20 01:33:00,1.13963,1.13982,1.13931,1.13972,26000000.0
2007-03-20 01:34:00,1.13979,1.14001,1.13931,1.13949,17600000.0
2007-03-20 01:35:00,1.13976,1.14003,1.13933,1.13953,20000000.0
2007-03-20 01:36:00,1.13914,1.13939,1.13888,1.13888,16800000.0
2007-03-20 01:37:00,1.13864,1.13905,1.13853,1.13905,12400000.0
2007-03-20 01:38:00,1.13915,1.13982,1.13915,1.13958,18200000.0
2007-03-20 01:39:00,1.13968,1.14015,1.13952,1.14015,9800000.0
2007-03-20 01:40:00,1.13953,1.13972,1.13953,1.13959,8600000.0
2007-03-20 01:41:00,1.13966,1.14033,1.13966,1.13987,18400000.0
2007-03-20 01:42:00,1.13992,1.13996,1.13982,1.13996,6000000.0
2007-03-20 01:43:00,1.1395,1.13993,1.13949,1.13949,7400000.0
2007-03-20 01:44:00,1.13942,1.13984,1.13924,1.13978,10200000.0
2007-03-20 01:45:00,1.13978,1.13978,1.13928,1.13935,21800000.0
2007-03-20 01:46:00,1.1393,1.1394,1.1391,1.1394,11800000.0
2007-03-20 01:47:00,1.13944,1.13944,1.13895,1.13908,19800000.0
2007-03-20 01:48:00,1.13915,1.13964,1.13897,1.13897,6800000.0
2007-03-20 01:49:00,1.13909,1.13928,1.13894,1.13894,10000000.0
2007-03-20 01:50:00,1.13887,1.13888,1.13856,1.1386,11000000.0
2007-03-20 01:51:00,1.13871,1.13882,1.1385,1.13876,7600000.0
2007-03-20 01:52:00,1.13884,1.13902,1.1386,1.13894,27200000.0
2007-03-20 01:53:00,1.13859,1.13881,1.1382,1.13861,8800000.0
2007-03-20 01:54:00,1.13881,1.139,1.13848,1.13851,21400000.0
2007-03-20 01:55:00,1.13882,1.13925,1.13854,1.13914,11000000.0
2007-03-20 01:56:00,1.13806,1.13855,1.13806,1.13821,17400000.0
2007-03-20 01:57:00,1.1379,1.13837,1.1379,1.13837,5000000.0
2007-03-20 01:58:00,1.13841,1.13841,1.13781,1.13819,13800000.0
2007-03-20 01:59:00,1.13825,1.13825,1.13759,1.13802,26600000.0
2007-03-20 02:00:00,1.13803,1.13827,1.13787,1.13807,16400000.0
2007-03-20 02:01:00,1.13808,1.13813,1.13772,1.13772,21600000.0
2007-03-20 02:02:00,1.13794,1.13825,1.13747,1.13791,13600000.0
2007-03-20 02:03:00,1.13809,1.13835,1.13794,1.1383,17000000.0
2007-03-20 02:04:00,1.13819,1.13871,1.13819,1.13861,16200000.0
2007-03-20 02:05:00,1.13841,1.13871,1.13837,1.13871,4200000.0
2007-03-20 02:06:00,1.13848,1.1387,1.13835,1.13835,20000000.0
2007-03-20 02:07:00,1.13854,1.13879,1.13849,1.13852,18600000.0
2007-03-20 02:08:00,1.13851,1.13931,1.13851,1.13904,13200000.0
2007-03-20 02:09:00,1.13873,1.1395,1.13873,1.13928,9000000.0
2007-03-20 02:10:00,1.13946,1.13964,1.13929,1.13951,7800000.0
2007-03-20 02:11:00,1.13931,1.13947,1.13916,1.13932,9800000.0
2007-03-20 02:12:00,1.13945,1.13951,1.13927,1.13934,12800000.0
2007-03-20 02:13:00,1.13953,1.13953,1.13931,1.13931,9000000.0
2007-03-20 02:14:00,1.13901,1.13901,1.13862,1.13872,17200000.0
2007-03-20 02:15:00,1.13857,1.13939,1.13857,1.13939,12400000.0
2007-03-20 02:16:00,1.13925,1.13965,1.13903,1.13965,9200000.0
2007-03-20 02:17:00,1.13914,1.13941,1.13914,1.13933,23000000.0
2007-03-20 02:18:00,1.13905,1.13931,1.13902,1.13907,16800000.0
2007-03-20 02:19:00,1.13895,1.13895,1.13863,1.13887,8800000.0
2007-03-20 02:20:00,1.13863,1.13895,1.13863,1.13878,8200000.0
2007-03-20 02:21:00,1.13832,1.13852,1.1383,1.13845,6800000.0
2007-03-20 02:22:00,1.13844,1.13863,1.13829,1.13838,14000000.0
2007-03-20 02:23:00,1.13853,1.13864,1.13818,1.13864,9800000.0
2007-03-20 02:24:00,1.1378,1.1379,1.1375,1.1375,15000000.0
2007-03-20 02:25:00,1.13852,1.13889,1.13852,1.13856,15000000.0
2007-03-20 02:26:00,1.13872,1.13886,1.1386,1.13863,11200000.0
2007-03-20 02:27:00,1.13887,1.13887,1.13852,1.13856,11600000.0
2007-03-20 02:28:00,1.13849,1.13849,1.13802,1.13842,23800000.0
2007-03-20 02:29:00,1.1382,1.13873,1.13785,1.13873,19800000.0
2007-03-20 02:30:00,1.13817,1.13823,1.13808,1.13823,5800000.0
2007-03-20 02:31:00,1.13826,1.13869,1.13826,1.1385,10600000.0
2007-03-20 02:32:00,1.13862,1.13875,1.13844,1.13867,15400000.0
2007-03-20 02:33:00,1.1386,1.13874,1.13845,1.1387,13800000.0
2007-03-20 02:34:00,1.13879,1.13879,1.13818,1.13841,15600000.0
2007-03-20 02:35:00,1.13851,1.13851,1.13833,1.13848,15000000.0
2007-03-20 02:36:00,1.13854,1.1387,1.13829,1.13852,10000000.0
2007-03-20 02:37:00,1.1382,1.13884,1.1382,1.13884,6800000.0
2007-03-20 02:38:00,1.13867,1.13875,1.1381,1.13826,22000000.0
2007-03-20 02:39:00,1.13819,1.13866,1.13819,1.13851,13000000.0
2007-03-20 02:40:00,1.1384,1.13869,1.13829,1.13852,32000000.0
2007-03-20 02:41:00,1.13846,1.13848,1.13813,1.13834,15000000.0
2007-03-20 02:42:00,1.13872,1.13884,1.13865,1.13884,16600000.0
2007-03-20 02:43:00,1.13842,1.13843,1.13822,1.13824,10600000.0
2007-03-20 02:44:00,1.13827,1.13827,1.13804,1.13808,23800000.0
2007-03-20 02:45:00,1.1368,1.1369,1.1368,1.1368,4800000.0
2007-03-20 02:46:00,1.13845,1.13845,1.13802,1.13821,4800000.0
2007-03-20 02:47:00,1.13849,1.13864,1.13834,1.13844,18000000.0
2007-03-20 02:48:00,1.13833,1.13853,1.13828,1.13836,26000000.0
2007-03-20 02:49:00,1.13835,1.13869,1.1379,1.1379,28800000.0
2007-03-20 02:50:00,1.1368,1.1368,1.1364,1.1368,4200000.0
2007-03-20 02:51:00,1.13857,1.13857,1.13805,1.13805,4200000.0
2007-03-20 02:52:00,1.13849,1.13849,1.13772,1.13772,7200000.0
2007-03-20 02:53:00,1.1381,1.13853,1.13788,1.13823,19800000.0
2007-03-20 02:54:00,1.13826,1.13839,1.1381,1.1381,23600000.0
2007-03-20 02:55:00,1.13773,1.13827,1.13772,1.13772,9400000.0
2007-03-20 02:56:00,1.13799,1.13799,1.13796,1.13796,3200000.0
2007-03-20 02:57:00,1.13792,1.13836,1.13792,1.1381,6800000.0
2007-03-20 02:58:00,1.13827,1.13878,1.13786,1.1381,20400000.0
2007-03-20 02:59:00,1.13848,1.13848,1.13803,1.13825,17200000.0
2007-03-20 03:00:00,1.1381,1.13832,1.1377,1.13803,19800000.0
2007-03-20 03:01:00,1.1367,1.1368,1.1364,1.1364,19800000.0
2007-03-20 03:02:00,1.13818,1.13822,1.13742,1.13813,19800000.0
2007-03-20 03:03:00,1.13765,1.13785,1.13707,1.13707,12400000.0
2007-03-20 03:04:00,1.13766,1.13821,1.13756,1.13766,11400000.0
2007-03-20 03:05:00,1.13772,1.13793,1.13763,1.13763,18800000.0
2007-03-20 03:06:00,1.13729,1.13751,1.13691,1.13731,7400000.0
2007-03-20 03:07:00,1.13767,1.13769,1.1375,1.13761,25200000.0
2007-03-20 03:08:00,1.13716,1.13745,1.13716,1.13725,13200000.0
2007-03-20 03:09:00,1.13766,1.13766,1.13763,1.13763,3000000.0
2007-03-20 03:10:00,1.13743,1.13811,1.13743,1.13786,13600000.0
2007-03-20 03:11:00,1.1375,1.1375,1.13717,1.13717,12000000.0
2007-03-20 03:12:00,1.13733,1.13774,1.13718,1.13743,12200000.0
2007-03-20 03:13:00,1.13817,1.13817,1.13772,1.13795,13000000.0
2007-03-20 03:14:00,1.13832,1.13898,1.1382,1.13898,13800000.0
2007-03-20 03:15:00,1.13863,1.13868,1.13839,1.13868,21000000.0
2007-03-20 03:16:00,1.1374,1.1376,1.1371,1.1376,20200000.0
2007-03-20 03:17:00,1.13851,1.13851,1.13806,1.13834,20200000.0
2007-03-20 03:18:00,1.13803,1.13836,1.13797,1.13797,7200000.0
2007-03-20 03:19:00,1.1381,1.1381,1.13755,1.13765,20000000.0
2007-03-20 03:20:00,1.1378,1.1378,1.13716,1.13722,11800000.0
2007-03-20 03:21:00,1.1375,1.1375,1.1372,1.13732,19400000.0
2007-03-20 03:22:00,1.13733,1.13744,1.13702,1.13729,24600000.0
2007-03-20 03:23:00,1.13756,1.13775,1.13755,1.13757,6200000.0
2007-03-20 03:24:00,1.13742,1.13742,1.13694,1.13724,6600000.0
2007-03-20 03:25:00,1.13723,1.13723,1.13698,1.13708,10800000.0
2007-03-20 03:26:00,1.13736,1.13752,1.13719,1.13742,10800000.0
2007-03-20 03:27:00,1.13743,1.13743,1.13692,1.13737,12800000.0
2007-03-20 03:28:00,1.137,1.13724,1.13697,1.13709,9800000.0
2007-03-20 03:29:00,1.13693,1.13693,1.13675,1.13675,5200000.0
2007-03-20 03:30:00,1.13699,1.137,1.13663,1.137,10600000.0
2007-03-20 03:31:00,1.13703,1.13745,1.13703,1.13723,8600000.0
2007-03-20 03:32:00,1.13709,1.13751,1.13705,1.13751,12600000.0
2007-03-20 03:33:00,1.13716,1.13716,1.13666,1.13673,14400000.0
2007-03-20 03:34:00,1.13682,1.13715,1.13682,1.13715,3200000.0
2007-03-20 03:35:00,1.13665,1.13665,1.13604,1.13639,15400000.0
2007-03-20 03:36:00,1.13629,1.13634,1.13629,1.13634,3200000.0
2007-03-20 03:37:00,1.13641,1.13696,1.13594,1.13594,22800000.0
2007-03-20 03:38:00,1.13622,1.13705,1.13602,1.13691,17400000.0
2007-03-20 03:39:00,1.13689,1.13744,1.13689,1.13718,15000000.0
2007-03-20 03:40:00,1.13685,1.13723,1.13664,1.13666,14200000.0
2007-03-20 03:41:00,1.13653,1.1369,1.13621,1.13621,22400000.0
2007-03-20 03:42:00,1.13639,1.13653,1.13619,1.13619,18400000.0
2007-03-20 03:43:00,1.13615,1.13659,1.13614,1.13614,28400000.0
2007-03-20 03:44:00,1.13628,1.13679,1.13625,1.13646,11800000.0
2007-03-20 03:45:00,1.13665,1.13665,1.13638,1.13648,6000000.0
2007-03-20 03:46:00,1.13635,1.13655,1.13629,1.13652,6800000.0
2007-03-20 03:47:00,1.13646,1.13681,1.13646,1.13652,6800000.0
2007-03-20 03:48:00,1.13644,1.1366,1.13609,1.13644,17400000.0
2007-03-20 03:49:00,1.13671,1.13671,1.13627,1.13651,7400000.0
2007-03-20 03:50:00,1.13631,1.13691,1.13615,1.13642,10800000.0
2007-03-20 03:51:00,1.1359,1.13617,1.13569,1.13586,24400000.0
2007-03-20 03:52:00,1.13562,1.13675,1.13562,1.13617,11600000.0
2007-03-20 03:53:00,1.1369,1.1369,1.13661,1.13666,9000000.0
2007-03-20 03:54:00,1.13677,1.13705,1.13635,1.13635,11000000.0
2007-03-20 03:55:00,1.13665,1.13697,1.13665,1.13678,12600000.0
2007-03-20 03:56:00,1.13661,1.137,1.1366,1.13667,8800000.0
2007-03-20 03:57:00,1.13626,1.13642,1.13626,1.13638,21400000.0
2007-03-20 03:58:00,1.1363,1.13655,1.13606,1.13638,13400000.0
2007-03-20 03:59:00,1.13629,1.13651,1.13611,1.13651,25800000.0
2007-03-20 04:00:00,1.13626,1.13669,1.13626,1.13665,6400000.0
2007-03-20 04:01:00,1.13625,1.1365,1.13591,1.13632,13000000.0
2007-03-20 04:02:00,1.13599,1.13624,1.13588,1.13624,11000000.0
2007-03-20 04:03:00,1.13621,1.13678,1.13621,1.1365,11200000.0
2007-03-20 04:04:00,1.1366,1.13662,1.13625,1.1364,17400000.0
2007-03-20 04:05:00,1.13637,1.13688,1.13605,1.13605,6800000.0
2007-03-20 04:06:00,1.13607,1.13678,1.13595,1.13678,10400000.0
2007-03-20 04:07:00,1.13672,1.13738,1.13633,1.13738,21200000.0
2007-03-20 04:08:00,1.1368,1.13719,1.13676,1.13684,19200000.0
2007-03-20 04:09:00,1.13677,1.1371,1.13655,1.13667,13000000.0
2007-03-20 04:10:00,1.13652,1.13705,1.13651,1.13674,21200000.0
2007-03-20 04:11:00,1.13644,1.13686,1.13644,1.13666,11000000.0
2007-03-20 04:12:00,1.1368,1.1368,1.13618,1.13618,16200000.0
2007-03-20 04:13:00,1.1363,1.13649,1.13605,1.13631,11000000.0
2007-03-20 04:14:00,1.13629,1.13652,1.13613,1.13652,12800000.0
2007-03-20 04:15:00,1.13665,1.13693,1.13665,1.13678,15600000.0
2007-03-20 04:16:00,1.13718,1.13718,1.13682,1.13702,11200000.0
2007-03-20 04:17:00,1.13673,1.13747,1.13673,1.13747,12800000.0
2007-03-20 04:18:00,1.1378,1.1378,1.1375,1.1377,7600000.0
2007-03-20 04:19:00,1.1378,1.1378,1.1375,1.1376,7600000.0
2007-03-20 04:20:00,1.13721,1.13746,1.13721,1.13746,7600000.0
2007-03-20 04:21:00,1.13726,1.13726,1.13706,1.13706,10200000.0
2007-03-20 04:22:00,1.13723,1.13737,1.13723,1.13737,6000000.0
2007-03-20 04:23:00,1.13778,1.13778,1.13736,1.13745,13400000.0
2007-03-20 04:24:00,1.13748,1.13802,1.13748,1.13773,31400000.0
2007-03-20 04:25:00,1.1379,1.13818,1.13769,1.1378,19800000.0
2007-03-20 04:26:00,1.13734,1.13757,1.13734,1.13757,2000000.0
2007-03-20 04:27:00,1.13743,1.13771,1.13743,1.13771,5800000.0
2007-03-20 04:28:00,1.13752,1.13804,1.13752,1.13804,14800000.0
2007-03-20 04:29:00,1.13751,1.13788,1.13747,1.13768,19000000.0
2007-03-20 04:30:00,1.13796,1.13799,1.13787,1.13799,5800000.0
2007-03-20 04:31:00,1.13803,1.13816,1.13797,1.13797,11400000.0
2007-03-20 04:32:00,1.13782,1.13839,1.13743,1.13743,15200000.0
2007-03-20 04:33:00,1.13743,1.13767,1.13739,1.13767,11400000.0
2007-03-20 04:34:00,1.13745,1.13773,1.13706,1.1376,14400000.0
2007-03-20 04:35:00,1.13751,1.13763,1.13711,1.13719,15000000.0
2007-03-20 04:36:00,1.13732,1.13776,1.13731,1.13776,15800000.0
2007-03-20 04:37:00,1.13765,1.13805,1.13731,1.13805,10200000.0
2007-03-20 04:38:00,1.1371,1.13745,1.13688,1.13736,21000000.0
2007-03-20 04:39:00,1.1377,1.138,1.1377,1.1379,15400000.0
2007-03-20 04:40:00,1.13757,1.13757,1.13718,1.13754,15400000.0
2007-03-20 04:41:00,1.13725,1.13764,1.13725,1.13734,5200000.0
2007-03-20 04:42:00,1.13764,1.13787,1.13752,1.13769,22200000.0
2007-03-20 04:43:00,1.13772,1.13772,1.1372,1.1372,15800000.0
2007-03-20 04:44:00,1.13756,1.13763,1.13694,1.13763,12200000.0
2007-03-20 04:45:00,1.13721,1.13721,1.13676,1.13691,17800000.0
2007-03-20 04:46:00,1.13683,1.13693,1.13666,1.13676,18800000.0
2007-03-20 04:47:00,1.13703,1.1373,1.13661,1.13661,14600000.0
2007-03-20 04:48:00,1.13704,1.1371,1.13659,1.13684,16600000.0
2007-03-20 04:49:00,1.13746,1.13746,1.13682,1.1372,20200000.0
2007-03-20 04:50:00,1.13701,1.13713,1.13695,1.13702,19200000.0
2007-03-20 04:51:00,1.13703,1.13743,1.13691,1.13718,14600000.0
2007-03-20 04:52:00,1.13721,1.13756,1.13706,1.1373,15400000.0
2007-03-20 04:53:00,1.13732,1.13732,1.13691,1.13728,12200000.0
2007-03-20 04:54:00,1.13718,1.13718,1.13661,1.13683,24400000.0
2007-03-20 04:55:00,1.13673,1.13704,1.1363,1.13675,14600000.0
2007-03-20 04:56:00,1.13642,1.13644,1.13609,1.13644,16800000.0
2007-03-20 04:57:00,1.13616,1.13651,1.13616,1.13636,9200000.0
2007-03-20 04:58:00,1.13624,1.13659,1.13609,1.13659,10200000.0
2007-03-20 04:59:00,1.1364,1.13642,1.13592,1.13642,11200000.0
2007-03-20 05:00:00,1.13629,1.13663,1.13625,1.13635,9400000.0
2007-03-20 05:01:00,1.13638,1.13674,1.13599,1.13674,34400000.0
2007-03-20 05:02:00,1.13659,1.13692,1.13622,1.13622,22200000.0
2007-03-20 05:03:00,1.13625,1.13634,1.13595,1.13608,25800000.0
2007-03-20 05:04:00,1.13629,1.13667,1.13609,1.13625,11800000.0
2007-03-20 05:05:00,1.1369,1.13695,1.13635,1.13635,11000000.0
2007-03-20 05:06:00,1.13672,1.13718,1.13651,1.13651,11800000.0
2007-03-20 05:07:00,1.13654,1.13681,1.13647,1.13655,16200000.0
2007-03-20 05:08:00,1.13642,1.1366,1.1364,1.13643,12400000.0
2007-03-20 05:09:00,1.13654,1.137,1.1362,1.13673,9000000.0
2007-03-20 05:10:00,1.13679,1.1369,1.13661,1.13663,16800000.0
2007-03-20 05:11:00,1.13645,1.13669,1.13645,1.13669,10600000.0
2007-03-20 05:12:00,1.13685,1.13697,1.13656,1.13656,13600000.0
2007-03-20 05:13:00,1.13654,1.13655,1.13654,1.13655,2600000.0
2007-03-20 05:14:00,1.13686,1.1373,1.13653,1.13653,11600000.0
2007-03-20 05:15:00,1.1368,1.13716,1.1368,1.13693,9200000.0
2007-03-20 05:16:00,1.13702,1.13741,1.13702,1.13724,8800000.0
2007-03-20 05:17:00,1.13696,1.13745,1.13696,1.13745,14400000.0
2007-03-20 05:18:00,1.13746,1.13746,1.13707,1.1371,4200000.0
2007-03-20 05:19:00,1.13697,1.13729,1.13697,1.13727,10200000.0
2007-03-20 05:20:00,1.13731,1.13733,1.13714,1.13714,5800000.0
2007-03-20 05:21:00,1.13739,1.138,1.1371,1.1371,7200000.0
2007-03-20 05:22:00,1.13736,1.13747,1.13715,1.13724,17400000.0
2007-03-20 05:23:00,1.13707,1.13707,1.13705,1.13705,2600000.0
2007-03-20 05:24:00,1.137,1.1373,1.137,1.13723,9000000.0
2007-03-20 05:25:00,1.13735,1.13777,1.13735,1.13763,10800000.0
2007-03-20 05:26:00,1.1385,1.1389,1.1385,1.1389,16200000.0
2007-03-20 05:27:00,1.13751,1.13799,1.13744,1.13748,16200000.0
2007-03-20 05:28:00,1.13751,1.13753,1.13712,1.13753,12000000.0
2007-03-20 05:29:00,1.13703,1.13746,1.13692,1.13707,6200000.0
2007-03-20 05:30:00,1.1371,1.13757,1.1371,1.13757,6600000.0
2007-03-20 05:31:00,1.13737,1.13737,1.13705,1.13705,3200000.0
2007-03-20 05:32:00,1.13706,1.1372,1.13706,1.1372,4200000.0
2007-03-20 05:33:00,1.13709,1.1372,1.13669,1.1369,11000000.0
2007-03-20 05:34:00,1.13727,1.13727,1.13696,1.13714,7800000.0
2007-03-20 05:35:00,1.13713,1.13737,1.13713,1.13721,6400000.0
2007-03-20 05:36:00,1.1386,1.1386,1.138,1.138,4800000.0
2007-03-20 05:37:00,1.13725,1.1374,1.13725,1.13735,4800000.0
2007-03-20 05:38:00,1.1379,1.1379,1.1378,1.1379,19800000.0
2007-03-20 05:39:00,1.13727,1.13749,1.13715,1.13749,19800000.0
2007-03-20 05:40:00,1.13735,1.13761,1.13724,1.13724,18800000.0
2007-03-20 05:41:00,1.13744,1.13783,1.13743,1.13743,20200000.0
2007-03-20 05:42:00,1.13723,1.13737,1.13718,1.13718,5200000.0
2007-03-20 05:43:00,1.13723,1.13742,1.13723,1.13723,15400000.0
2007-03-20 05:44:00,1.13701,1.13736,1.13701,1.13709,17800000.0
2007-03-20 05:45:00,1.1372,1.13753,1.1372,1.13742,19400000.0
2007-03-20 05:46:00,1.13707,1.13723,1.13696,1.13723,12800000.0
2007-03-20 05:47:00,1.1374,1.1376,1.1373,1.1375,10200000.0
2007-03-20 05:48:00,1.13726,1.13753,1.13715,1.13718,10200000.0
2007-03-20 05:49:00,1.13727,1.13764,1.13719,1.13728,23400000.0
2007-03-20 05:50:00,1.13698,1.13726,1.13698,1.13723,18000000.0
2007-03-20 05:51:00,1.13727,1.13755,1.13685,1.13715,25400000.0
2007-03-20 05:53:00,1.13717,1.13717,1.13647,1.13647,14000000.0
2007-03-20 05:54:00,1.13629,1.13654,1.13629,1.13642,7800000.0
2007-03-20 05:55:00,1.13636,1.13647,1.1361,1.13637,28000000.0
2007-03-20 05:56:00,1.13676,1.13676,1.13662,1.1367,10600000.0
2007-03-20 05:57:00,1.13653,1.13687,1.13637,1.13643,14800000.0
2007-03-20 05:58:00,1.1364,1.137,1.13623,1.13631,18000000.0
2007-03-20 05:59:00,1.13666,1.13689,1.13663,1.13668,13800000.0
2007-03-20 06:00:00,1.13659,1.13694,1.13659,1.13674,16800000.0
2007-03-20 06:01:00,1.13671,1.13703,1.13671,1.13691,5400000.0
2007-03-20 06:02:00,1.13736,1.13747,1.13714,1.1372,10400000.0
2007-03-20 06:03:00,1.13724,1.13724,1.13652,1.13679,13800000.0
2007-03-20 06:04:00,1.13676,1.13688,1.13652,1.13652,15000000.0
2007-03-20 06:05:00,1.13656,1.13682,1.13634,1.13682,17400000.0
2007-03-20 06:06:00,1.13709,1.13709,1.13646,1.13689,11200000.0
2007-03-20 06:07:00,1.13683,1.13714,1.13683,1.13697,9800000.0
2007-03-20 06:08:00,1.13705,1.13726,1.13705,1.13725,6600000.0
2007-03-20 06:09:00,1.13711,1.13715,1.13711,1.13715,2600000.0
2007-03-20 06:10:00,1.13713,1.13771,1.13713,1.13771,9000000.0
2007-03-20 06:11:00,1.13722,1.13788,1.13714,1.13714,12800000.0
2007-03-20 06:12:00,1.13704,1.13722,1.13698,1.13722,6600000.0
2007-03-20 06:13:00,1.13717,1.13761,1.13713,1.13735,14400000.0
2007-03-20 06:14:00,1.13733,1.13742,1.13696,1.13706,25200000.0
2007-03-20 06:15:00,1.13742,1.1376,1.13739,1.13757,13200000.0
2007-03-20 06:16:00,1.13769,1.13801,1.1376,1.13786,17800000.0
2007-03-20 06:17:00,1.13768,1.13782,1.13739,1.1375,15600000.0
2007-03-20 06:18:00,1.13748,1.13782,1.13748,1.13782,3200000.0
2007-03-20 06:19:00,1.13807,1.13807,1.13763,1.13763,4200000.0
2007-03-20 06:20:00,1.13806,1.13806,1.13769,1.13778,5600000.0
2007-03-20 06:21:00,1.13782,1.13832,1.13749,1.13809,18000000.0
2007-03-20 06:22:00,1.13802,1.13834,1.13733,1.13786,14600000.0
2007-03-20 06:23:00,1.13822,1.13852,1.13806,1.13806,17000000.0
2007-03-20 06:24:00,1.13793,1.13849,1.13793,1.13816,19800000.0
2007-03-20 06:25:00,1.13825,1.13825,1.13807,1.13807,14200000.0
2007-03-20 06:26:00,1.13823,1.13823,1.13796,1.13796,10400000.0
2007-03-20 06:27:00,1.13813,1.13862,1.13813,1.13818,11600000.0
2007-03-20 06:28:00,1.13849,1.13894,1.13837,1.13894,20400000.0
2007-03-20 06:29:00,1.1381,1.1385,1.1381,1.13836,11600000.0
2007-03-20 06:30:00,1.13827,1.13847,1.13827,1.13847,9600000.0
2007-03-20 06:31:00,1.13835,1.13866,1.13832,1.13832,9200000.0
2007-03-20 06:32:00,1.13853,1.13897,1.13844,1.13844,10600000.0
2007-03-20 06:33:00,1.13825,1.13891,1.13825,1.13834,12200000.0
2007-03-20 06:34:00,1.13834,1.13834,1.13801,1.13812,13200000.0
2007-03-20 06:35:00,1.13834,1.13876,1.13834,1.13867,10000000.0
2007-03-20 06:36:00,1.13805,1.13833,1.13791,1.13791,21200000.0
2007-03-20 06:37:00,1.1377,1.13801,1.13742,1.13787,6600000.0
2007-03-20 06:38:00,1.13797,1.13797,1.1373,1.13765,12200000.0
2007-03-20 06:39:00,1.13739,1.13791,1.13737,1.13791,8600000.0
2007-03-20 06:40:00,1.13772,1.13772,1.13739,1.13739,10800000.0
2007-03-20 06:41:00,1.13714,1.13714,1.13698,1.13708,6800000.0
2007-03-20 06:42:00,1.1372,1.13726,1.13706,1.13708,18400000.0
2007-03-20 06:43:00,1.13701,1.13723,1.13661,1.13698,11200000.0
2007-03-20 06:44:00,1.13692,1.13737,1.1368,1.1368,9000000.0
2007-03-20 06:45:00,1.13673,1.13695,1.1367,1.13694,23000000.0
2007-03-20 06:46:00,1.13687,1.13729,1.13665,1.13665,18000000.0
2007-03-20 06:47:00,1.13667,1.13707,1.13667,1.13707,11800000.0
2007-03-20 06:48:00,1.13699,1.13751,1.1369,1.13728,12400000.0
2007-03-20 06:49:00,1.13728,1.13749,1.13713,1.13749,16200000.0
2007-03-20 06:50:00,1.1384,1.1384,1.1384,1.1384,10400000.0
2007-03-20 06:51:00,1.13757,1.13785,1.13717,1.13785,10400000.0
2007-03-20 06:52:00,1.13764,1.13814,1.13764,1.13814,13200000.0
2007-03-20 06:53:00,1.1389,1.1393,1.1388,1.1393,8200000.0
2007-03-20 06:54:00,1.13791,1.13791,1.13771,1.13771,8200000.0
2007-03-20 06:55:00,1.13782,1.13782,1.13777,1.13777,10400000.0
2007-03-20 06:56:00,1.13734,1.13737,1.13734,1.13737,2600000.0
2007-03-20 06:57:00,1.13741,1.13741,1.137,1.13703,24400000.0
2007-03-20 06:58:00,1.13708,1.13758,1.13708,1.13758,7400000.0
2007-03-20 06:59:00,1.13748,1.1375,1.13709,1.13709,19200000.0
2007-03-20 07:00:00,1.13708,1.13761,1.13708,1.13746,15600000.0
2007-03-20 07:01:00,1.1375,1.13769,1.1374,1.13769,12000000.0
2007-03-20 07:02:00,1.13746,1.13752,1.13689,1.13713,8200000.0
2007-03-20 07:03:00,1.13705,1.13721,1.13705,1.13721,4000000.0
2007-03-20 07:04:00,1.13749,1.13783,1.13749,1.13749,8200000.0
2007-03-20 07:05:00,1.13743,1.13765,1.13711,1.13711,11800000.0
2007-03-20 07:06:00,1.13739,1.13759,1.13729,1.13745,12600000.0
2007-03-20 07:07:00,1.13751,1.13751,1.13711,1.13711,8400000.0
2007-03-20 07:08:00,1.13747,1.13772,1.13747,1.13758,5200000.0
2007-03-20 07:09:00,1.13776,1.13776,1.13741,1.13763,15800000.0
2007-03-20 07:10:00,1.13733,1.13751,1.13733,1.13751,9200000.0
2007-03-20 07:11:00,1.13717,1.13751,1.13717,1.13751,9200000.0
2007-03-20 07:12:00,1.13746,1.1376,1.1374,1.13743,8000000.0
2007-03-20 07:13:00,1.13724,1.13768,1.13724,1.13767,7200000.0
2007-03-20 07:14:00,1.13767,1.13767,1.1369,1.13723,20000000.0
2007-03-20 07:15:00,1.1388,1.1391,1.1388,1.1389,3600000.0
2007-03-20 07:16:00,1.13752,1.13769,1.13738,1.13769,3600000.0
2007-03-20 07:17:00,1.13764,1.13785,1.13764,1.13767,7400000.0
2007-03-20 07:18:00,1.13704,1.13752,1.13704,1.13713,31600000.0
2007-03-20 07:19:00,1.13727,1.13738,1.13727,1.13738,4200000.0
2007-03-20 07:20:00,1.1379,1.13798,1.13759,1.13762,9000000.0
2007-03-20 07:21:00,1.13744,1.13776,1.13729,1.13776,11800000.0
2007-03-20 07:22:00,1.13796,1.13796,1.13749,1.13789,3600000.0
2007-03-20 07:23:00,1.13789,1.1379,1.13735,1.13735,14800000.0
2007-03-20 07:24:00,1.13762,1.13762,1.13731,1.13731,3000000.0
2007-03-20 07:25:00,1.13718,1.1374,1.13718,1.1374,3200000.0
2007-03-20 07:26:00,1.13761,1.13761,1.13725,1.13725,6400000.0
2007-03-20 07:27:00,1.13708,1.13751,1.13708,1.13751,5000000.0
2007-03-20 07:28:00,1.13787,1.13787,1.13733,1.13733,16200000.0
2007-03-20 07:29:00,1.13729,1.13735,1.13706,1.13724,20400000.0
2007-03-20 07:30:00,1.13703,1.13735,1.13702,1.13735,9200000.0
2007-03-20 07:31:00,1.13786,1.13786,1.13774,1.13774,5600000.0
2007-03-20 07:32:00,1.13758,1.13778,1.13756,1.13756,13600000.0
2007-03-20 07:33:00,1.13786,1.1381,1.13772,1.13788,15800000.0
2007-03-20 07:34:00,1.13777,1.13777,1.13736,1.13752,10600000.0
2007-03-20 07:35:00,1.13752,1.13752,1.13724,1.13724,2600000.0
2007-03-20 07:36:00,1.1389,1.1393,1.1387,1.1391,12000000.0
2007-03-20 07:37:00,1.13747,1.13773,1.13692,1.13735,12000000.0
2007-03-20 07:38:00,1.13747,1.13747,1.13689,1.13699,11200000.0
2007-03-20 07:39:00,1.1373,1.13757,1.13725,1.13746,13400000.0
2007-03-20 07:40:00,1.13745,1.13748,1.13707,1.1374,9800000.0
2007-03-20 07:41:00,1.13747,1.13778,1.13747,1.13771,12400000.0
2007-03-20 07:42:00,1.13789,1.13805,1.13768,1.13772,21000000.0
2007-03-20 07:43:00,1.13751,1.13767,1.13751,1.13767,7600000.0
2007-03-20 07:44:00,1.13804,1.13817,1.13791,1.13791,11800000.0
2007-03-20 07:45:00,1.13811,1.1383,1.13745,1.13745,4600000.0
2007-03-20 07:46:00,1.1374,1.13807,1.1374,1.13807,7600000.0
2007-03-20 07:47:00,1.13781,1.13781,1.13777,1.13777,2600000.0
2007-03-20 07:48:00,1.13789,1.13801,1.13757,1.13801,14800000.0
2007-03-20 07:49:00,1.13789,1.13794,1.13779,1.13784,5200000.0
2007-03-20 07:50:00,1.13782,1.13791,1.13769,1.13791,14800000.0
2007-03-20 07:51:00,1.13777,1.13813,1.13777,1.13778,21000000.0
2007-03-20 07:52:00,1.13794,1.13833,1.13794,1.13833,5000000.0
2007-03-20 07:53:00,1.13801,1.13864,1.13801,1.13864,15600000.0
2007-03-20 07:54:00,1.13875,1.13882,1.13864,1.13881,6800000.0
2007-03-20 07:55:00,1.13895,1.13931,1.1389,1.13916,17200000.0
2007-03-20 07:56:00,1.13936,1.13936,1.13916,1.13929,29000000.0
2007-03-20 07:57:00,1.13954,1.13973,1.1394,1.13951,21400000.0
2007-03-20 07:58:00,1.13943,1.13974,1.13943,1.13974,7800000.0
2007-03-20 07:59:00,1.13907,1.13942,1.13907,1.13927,15800000.0
2007-03-20 08:00:00,1.13965,1.13974,1.13932,1.13932,14400000.0
2007-03-20 08:01:00,1.13942,1.13976,1.13942,1.13959,23200000.0
2007-03-20 08:02:00,1.13969,1.13975,1.13934,1.13934,10600000.0
2007-03-20 08:03:00,1.13934,1.13986,1.13932,1.13951,11400000.0
2007-03-20 08:04:00,1.13954,1.13956,1.13908,1.13944,11000000.0
2007-03-20 08:05:00,1.13902,1.13917,1.13872,1.13917,16200000.0
2007-03-20 08:06:00,1.13897,1.13914,1.13845,1.13875,16800000.0
2007-03-20 08:07:00,1.13866,1.13936,1.13866,1.13883,6800000.0
2007-03-20 08:08:00,1.13848,1.13914,1.13848,1.13876,10000000.0
2007-03-20 08:09:00,1.13879,1.13899,1.13879,1.13891,10800000.0
2007-03-20 08:10:00,1.1387,1.13902,1.13835,1.13902,16400000.0
2007-03-20 08:11:00,1.13888,1.13925,1.13863,1.13863,19600000.0
2007-03-20 08:12:00,1.13894,1.13894,1.13887,1.13892,4200000.0
2007-03-20 08:13:00,1.13875,1.139,1.1386,1.13863,7400000.0
2007-03-20 08:14:00,1.13881,1.13907,1.13849,1.13849,4800000.0
2007-03-20 08:15:00,1.1384,1.13875,1.13827,1.13832,11600000.0
2007-03-20 08:16:00,1.1385,1.13862,1.1384,1.1384,10200000.0
2007-03-20 08:17:00,1.13823,1.13843,1.13804,1.13804,19400000.0
2007-03-20 08:18:00,1.13847,1.13898,1.13834,1.1384,17400000.0
2007-03-20 08:19:00,1.13841,1.13891,1.1381,1.1383,25000000.0
2007-03-20 08:20:00,1.13826,1.13826,1.13812,1.13812,3200000.0
2007-03-20 08:21:00,1.13843,1.13857,1.1382,1.13839,9600000.0
2007-03-20 08:22:00,1.13873,1.13873,1.13806,1.13836,19200000.0
2007-03-20 08:23:00,1.13828,1.13874,1.13818,1.13834,18600000.0
2007-03-20 08:24:00,1.1375,1.1375,1.1375,1.1375,7400000.0
2007-03-20 08:25:00,1.13845,1.13855,1.13845,1.13848,7400000.0
2007-03-20 08:26:00,1.13849,1.13874,1.1383,1.13847,6800000.0
2007-03-20 08:27:00,1.13849,1.13925,1.1384,1.13925,5600000.0
2007-03-20 08:28:00,1.13887,1.13914,1.13886,1.13892,11600000.0
2007-03-20 08:29:00,1.13886,1.13894,1.1388,1.13892,11400000.0
2007-03-20 08:30:00,1.13907,1.13922,1.13881,1.13897,18600000.0
2007-03-20 08:31:00,1.13879,1.13895,1.1383,1.13847,11600000.0
2007-03-20 08:32:00,1.1383,1.1385,1.1383,1.1385,5000000.0
2007-03-20 08:33:00,1.13879,1.13879,1.13855,1.13864,5000000.0
2007-03-20 08:34:00,1.13883,1.13883,1.13836,1.13836,13000000.0
2007-03-20 08:35:00,1.13858,1.13862,1.13817,1.13853,7600000.0
2007-03-20 08:36:00,1.13853,1.13861,1.13849,1.13861,12400000.0
2007-03-20 08:37:00,1.1388,1.1388,1.1387,1.1387,17600000.0
2007-03-20 08:38:00,1.1385,1.13871,1.13824,1.13824,17600000.0
2007-03-20 08:39:00,1.13827,1.1383,1.13787,1.13817,9800000.0
2007-03-20 08:40:00,1.13799,1.13852,1.13799,1.13835,10600000.0
2007-03-20 08:41:00,1.13878,1.13878,1.13827,1.13831,17800000.0
2007-03-20 08:42:00,1.13825,1.13843,1.1376,1.1376,30200000.0
2007-03-20 08:43:00,1.13838,1.13847,1.1379,1.13827,24200000.0
2007-03-20 08:44:00,1.13818,1.13818,1.13818,1.13818,2600000.0
2007-03-20 08:45:00,1.13785,1.1382,1.13785,1.1382,22800000.0
2007-03-20 08:46:00,1.13783,1.13802,1.13783,1.13802,3200000.0
2007-03-20 08:47:00,1.13765,1.13834,1.13746,1.13834,18800000.0
2007-03-20 08:48:00,1.13768,1.13784,1.13736,1.13784,20400000.0
2007-03-20 08:49:00,1.13758,1.13778,1.13748,1.13765,8800000.0
2007-03-20 08:50:00,1.13776,1.138,1.13776,1.138,9800000.0
2007-03-20 08:51:00,1.13774,1.13817,1.13769,1.13775,18000000.0
2007-03-20 08:52:00,1.1381,1.1383,1.1381,1.1382,4800000.0
2007-03-20 08:53:00,1.13777,1.13806,1.13777,1.13806,4800000.0
2007-03-20 08:54:00,1.13829,1.13829,1.1382,1.1382,3200000.0
2007-03-20 08:55:00,1.13828,1.13879,1.13811,1.13844,9600000.0
2007-03-20 08:56:00,1.13782,1.13783,1.13768,1.13781,9800000.0
2007-03-20 08:57:00,1.1384,1.1385,1.1384,1.1385,5600000.0
2007-03-20 08:58:00,1.13767,1.1378,1.1373,1.13773,5600000.0
2007-03-20 08:59:00,1.13762,1.13797,1.13762,1.13797,12600000.0
2007-03-20 09:00:00,1.13749,1.13766,1.13749,1.13764,8000000.0
2007-03-20 09:01:00,1.13771,1.13801,1.1375,1.13759,20400000.0
2007-03-20 09:02:00,1.13777,1.13786,1.13765,1.13786,4800000.0
2007-03-20 09:03:00,1.13779,1.13799,1.13729,1.13729,17000000.0
2007-03-20 09:04:00,1.13762,1.13791,1.13762,1.13775,5600000.0
2007-03-20 09:05:00,1.13793,1.13793,1.13758,1.13776,5600000.0
2007-03-20 09:06:00,1.13779,1.138,1.13765,1.138,6800000.0
2007-03-20 09:07:00,1.1385,1.1385,1.1385,1.1385,12200000.0
2007-03-20 09:08:00,1.13761,1.1379,1.13761,1.13765,12200000.0
2007-03-20 09:09:00,1.13783,1.13804,1.13754,1.13793,9000000.0
2007-03-20 09:10:00,1.13757,1.13792,1.13757,1.13792,6600000.0
2007-03-20 09:11:00,1.13788,1.13803,1.13778,1.13803,19000000.0
2007-03-20 09:12:00,1.13787,1.13787,1.13753,1.13756,13000000.0
2007-03-20 09:13:00,1.13763,1.13778,1.13744,1.13744,6000000.0
2007-03-20 09:14:00,1.13718,1.13796,1.13718,1.13796,5200000.0
2007-03-20 09:15:00,1.13792,1.13792,1.13775,1.13783,16400000.0
2007-03-20 09:16:00,1.13751,1.1381,1.13751,1.13771,12200000.0
2007-03-20 09:17:00,1.13751,1.1379,1.13751,1.13761,24600000.0
2007-03-20 09:18:00,1.13781,1.13804,1.13734,1.13743,14200000.0
2007-03-20 09:19:00,1.13758,1.1379,1.13721,1.13721,10600000.0
2007-03-20 09:20:00,1.13761,1.13761,1.13732,1.1376,14200000.0
2007-03-20 09:21:00,1.13763,1.13786,1.13746,1.13746,15400000.0
2007-03-20 09:22:00,1.13727,1.13727,1.13691,1.13696,11200000.0
2007-03-20 09:23:00,1.13687,1.13735,1.13678,1.13735,15200000.0
2007-03-20 09:24:00,1.13751,1.13751,1.13711,1.1375,15800000.0
2007-03-20 09:25:00,1.13702,1.13702,1.13675,1.13698,17400000.0
2007-03-20 09:26:00,1.1371,1.13731,1.13708,1.13728,12400000.0
2007-03-20 09:27:00,1.13732,1.13745,1.13732,1.13742,17000000.0
2007-03-20 09:28:00,1.13725,1.1376,1.13724,1.1376,7400000.0
2007-03-20 09:29:00,1.13739,1.13766,1.1372,1.13766,10200000.0
2007-03-20 09:30:00,1.13763,1.13782,1.13748,1.13748,9200000.0
2007-03-20 09:31:00,1.13787,1.13787,1.13783,1.13786,4800000.0
2007-03-20 09:32:00,1.13806,1.13844,1.13806,1.13821,13800000.0
2007-03-20 09:33:00,1.13817,1.13817,1.13799,1.13799,22400000.0
2007-03-20 09:34:00,1.13854,1.13879,1.13809,1.13837,13800000.0
2007-03-20 09:35:00,1.13868,1.13868,1.13826,1.13851,10800000.0
2007-03-20 09:36:00,1.13828,1.13855,1.13818,1.13818,14600000.0
2007-03-20 09:37:00,1.13806,1.13821,1.13794,1.13794,10400000.0
2007-03-20 09:38:00,1.13842,1.13842,1.1378,1.13808,13200000.0
2007-03-20 09:39:00,1.13775,1.13828,1.13762,1.13821,7800000.0
2007-03-20 09:40:00,1.13823,1.13862,1.13795,1.13836,10200000.0
2007-03-20 09:41:00,1.13815,1.13853,1.13808,1.13853,15600000.0
2007-03-20 09:42:00,1.13783,1.13787,1.13721,1.13766,16800000.0
2007-03-20 09:43:00,1.1374,1.13811,1.1374,1.13783,11600000.0
2007-03-20 09:44:00,1.13807,1.1382,1.13789,1.13811,14600000.0
2007-03-20 09:45:00,1.1379,1.1379,1.13786,1.13786,3200000.0
2007-03-20 09:46:00,1.1376,1.13794,1.1375,1.13752,11200000.0
2007-03-20 09:47:00,1.1376,1.138,1.1376,1.138,5800000.0
2007-03-20 09:48:00,1.13742,1.13779,1.13742,1.13768,5800000.0
2007-03-20 09:49:00,1.13736,1.13764,1.13732,1.13756,24400000.0
2007-03-20 09:50:00,1.13754,1.13801,1.13732,1.13767,23600000.0
2007-03-20 09:51:00,1.13771,1.13804,1.13771,1.13772,11400000.0
2007-03-20 09:52:00,1.13751,1.13751,1.13746,1.13746,2600000.0
2007-03-20 09:53:00,1.13773,1.13799,1.13769,1.13786,8400000.0
2007-03-20 09:54:00,1.13812,1.13824,1.13791,1.13791,8000000.0
2007-03-20 09:55:00,1.13776,1.13821,1.13774,1.13796,8400000.0
2007-03-20 09:56:00,1.13801,1.13816,1.13776,1.13776,7400000.0
2007-03-20 09:57:00,1.13778,1.13837,1.13778,1.13778,9600000.0
2007-03-20 09:58:00,1.13796,1.13803,1.13751,1.13803,8600000.0
2007-03-20 09:59:00,1.13796,1.13809,1.13779,1.13789,22800000.0
2007-03-20 10:00:00,1.13834,1.13848,1.13797,1.13836,18200000.0
2007-03-20 10:01:00,1.13811,1.13822,1.13786,1.13786,16800000.0
2007-03-20 10:02:00,1.13794,1.13866,1.13794,1.13824,26000000.0
2007-03-20 10:03:00,1.13848,1.1388,1.13819,1.1388,10800000.0
2007-03-20 10:04:00,1.13811,1.13811,1.13787,1.13793,14600000.0
2007-03-20 10:05:00,1.13801,1.13815,1.13784,1.13784,16400000.0
2007-03-20 10:06:00,1.13799,1.13806,1.13795,1.13806,4200000.0
2007-03-20 10:07:00,1.13801,1.13834,1.13794,1.13794,7400000.0
2007-03-20 10:08:00,1.13804,1.13835,1.13789,1.13795,12600000.0
2007-03-20 10:09:00,1.13773,1.138,1.13763,1.13782,16400000.0
2007-03-20 10:10:00,1.13817,1.13817,1.13774,1.13774,10800000.0
2007-03-20 10:11:00,1.13814,1.13856,1.13814,1.1385,10600000.0
2007-03-20 10:12:00,1.13854,1.13854,1.13794,1.13818,21800000.0
2007-03-20 10:13:00,1.13827,1.13878,1.13827,1.13865,11000000.0
2007-03-20 10:14:00,1.13848,1.1388,1.13837,1.13837,22000000.0
2007-03-20 10:15:00,1.13851,1.13851,1.13811,1.13847,17400000.0
2007-03-20 10:16:00,1.13811,1.13848,1.1381,1.13816,6200000.0
2007-03-20 10:17:00,1.1379,1.1379,1.1378,1.1379,24400000.0
2007-03-20 10:18:00,1.13832,1.13893,1.1382,1.13842,24400000.0
2007-03-20 10:19:00,1.13862,1.13862,1.13812,1.13824,29000000.0
2007-03-20 10:20:00,1.13831,1.13831,1.13797,1.13808,15400000.0
2007-03-20 10:21:00,1.13802,1.13855,1.1378,1.1378,14000000.0
2007-03-20 10:22:00,1.13745,1.13767,1.13727,1.13767,14400000.0
2007-03-20 10:23:00,1.13717,1.13717,1.137,1.13716,13200000.0
2007-03-20 10:24:00,1.13726,1.13737,1.13695,1.13695,17400000.0
2007-03-20 10:25:00,1.1377,1.1378,1.1377,1.1377,13000000.0
2007-03-20 10:26:00,1.13711,1.13714,1.1368,1.1368,13000000.0
2007-03-20 10:27:00,1.13673,1.13678,1.13658,1.13661,15800000.0
2007-03-20 10:28:00,1.13655,1.13702,1.13655,1.13679,14400000.0
2007-03-20 10:29:00,1.13676,1.13738,1.13676,1.13706,11000000.0
2007-03-20 10:30:00,1.1367,1.13721,1.1367,1.13721,11200000.0
2007-03-20 10:31:00,1.13701,1.13737,1.13644,1.13737,12400000.0
2007-03-20 10:32:00,1.13677,1.13742,1.13677,1.13692,15000000.0
2007-03-20 10:33:00,1.13671,1.13675,1.13636,1.13636,6400000.0
2007-03-20 10:34:00,1.13617,1.13647,1.13557,1.13557,10600000.0
2007-03-20 10:35:00,1.13583,1.13619,1.13573,1.13609,16800000.0
2007-03-20 10:36:00,1.13589,1.13604,1.13564,1.13593,10800000.0
2007-03-20 10:37:00,1.13583,1.13664,1.13583,1.13624,9200000.0
2007-03-20 10:38:00,1.13627,1.13656,1.13607,1.13656,21200000.0
2007-03-20 10:39:00,1.13644,1.13704,1.13627,1.13627,15800000.0
2007-03-20 10:40:00,1.1367,1.1372,1.1367,1.13707,10200000.0
2007-03-20 10:41:00,1.13641,1.13731,1.13641,1.13731,18400000.0
2007-03-20 10:42:00,1.13779,1.13806,1.13731,1.13751,12000000.0
2007-03-20 10:43:00,1.13753,1.13824,1.13753,1.13798,8200000.0
2007-03-20 10:44:00,1.13808,1.13857,1.13794,1.13796,15000000.0
2007-03-20 10:45:00,1.13814,1.1383,1.13784,1.13784,16600000.0
2007-03-20 10:46:00,1.13792,1.13792,1.13732,1.13732,6000000.0
2007-03-20 10:47:00,1.13724,1.13772,1.13724,1.13769,13200000.0
2007-03-20 10:48:00,1.13732,1.13772,1.13732,1.13732,26000000.0
2007-03-20 10:49:00,1.1373,1.13771,1.1373,1.13764,16400000.0
2007-03-20 10:50:00,1.13761,1.13792,1.13761,1.13772,8800000.0
2007-03-20 10:51:00,1.13785,1.13785,1.13726,1.13727,17200000.0
2007-03-20 10:52:00,1.13738,1.1374,1.13688,1.1372,22800000.0
2007-03-20 10:53:00,1.13725,1.13754,1.1372,1.13754,10000000.0
2007-03-20 10:54:00,1.13731,1.13734,1.13714,1.13734,12800000.0
2007-03-20 10:55:00,1.13704,1.13715,1.13686,1.13694,9200000.0
2007-03-20 10:56:00,1.13757,1.13757,1.13671,1.13701,29000000.0
2007-03-20 10:57:00,1.13686,1.13748,1.13686,1.13718,13000000.0
2007-03-20 10:58:00,1.13725,1.13776,1.1372,1.13776,10000000.0
2007-03-20 10:59:00,1.13766,1.13766,1.13729,1.1373,14600000.0
2007-03-20 11:00:00,1.13687,1.13732,1.13687,1.13715,12000000.0
2007-03-20 11:01:00,1.13709,1.13746,1.1366,1.13743,15000000.0
2007-03-20 11:02:00,1.13707,1.13737,1.13691,1.13724,21200000.0
2007-03-20 11:03:00,1.1375,1.13753,1.13692,1.13722,18000000.0
2007-03-20 11:04:00,1.13716,1.13745,1.13712,1.13736,13800000.0
2007-03-20 11:05:00,1.13722,1.13767,1.13722,1.13767,8800000.0
2007-03-20 11:06:00,1.13781,1.13822,1.13778,1.13807,11800000.0
2007-03-20 11:07:00,1.138,1.138,1.13745,1.13762,14400000.0
2007-03-20 11:08:00,1.13703,1.13709,1.1369,1.1369,7800000.0
2007-03-20 11:09:00,1.13765,1.13765,1.13712,1.13721,8400000.0
2007-03-20 11:10:00,1.1373,1.1373,1.13699,1.13718,15000000.0
2007-03-20 11:11:00,1.13748,1.1376,1.13718,1.13728,24400000.0
2007-03-20 11:12:00,1.1375,1.1378,1.1372,1.1378,15200000.0
2007-03-20 11:13:00,1.13759,1.13779,1.13721,1.13721,15200000.0
2007-03-20 11:14:00,1.13782,1.13782,1.13735,1.13751,6200000.0
2007-03-20 11:15:00,1.13812,1.13812,1.1372,1.13749,16600000.0
2007-03-20 11:16:00,1.13751,1.13762,1.13751,1.1376,12800000.0
2007-03-20 11:17:00,1.13761,1.13787,1.13744,1.1376,16200000.0
2007-03-20 11:18:00,1.13766,1.13779,1.13737,1.13759,10600000.0
2007-03-20 11:19:00,1.1381,1.1381,1.13739,1.13769,8800000.0
2007-03-20 11:20:00,1.13775,1.13795,1.13741,1.13741,7800000.0
2007-03-20 11:21:00,1.13753,1.13822,1.13748,1.13772,24200000.0
2007-03-20 11:22:00,1.13738,1.13759,1.13734,1.13741,11600000.0
2007-03-20 11:23:00,1.13785,1.13785,1.1375,1.13756,10600000.0
2007-03-20 11:24:00,1.13731,1.13759,1.13731,1.13731,9400000.0
2007-03-20 11:25:00,1.13761,1.13792,1.13729,1.13792,21800000.0
2007-03-20 11:26:00,1.13776,1.13777,1.13753,1.13771,14600000.0
2007-03-20 11:27:00,1.13778,1.13784,1.13765,1.13773,7800000.0
2007-03-20 11:28:00,1.13764,1.13785,1.13728,1.13728,10800000.0
2007-03-20 11:29:00,1.13783,1.13794,1.13753,1.13765,28800000.0
2007-03-20 11:30:00,1.13792,1.13848,1.1377,1.13794,9400000.0
2007-03-20 11:31:00,1.13805,1.13836,1.13805,1.13823,22200000.0
2007-03-20 11:32:00,1.13779,1.13804,1.13779,1.13804,10600000.0
2007-03-20 11:33:00,1.13767,1.13813,1.13767,1.13772,9800000.0
2007-03-20 11:34:00,1.13801,1.13822,1.1379,1.13822,16600000.0
2007-03-20 11:35:00,1.13817,1.13819,1.13784,1.13819,9800000.0
2007-03-20 11:36:00,1.13812,1.13852,1.13812,1.13818,18400000.0
2007-03-20 11:37:00,1.13838,1.13853,1.13819,1.13853,8400000.0
2007-03-20 11:38:00,1.13796,1.13796,1.13783,1.13791,22000000.0
2007-03-20 11:39:00,1.13796,1.13855,1.13778,1.13855,12800000.0
2007-03-20 11:40:00,1.13841,1.13858,1.13827,1.13831,13200000.0
2007-03-20 11:41:00,1.13853,1.13853,1.13801,1.13809,23200000.0
2007-03-20 11:42:00,1.13828,1.13845,1.13804,1.13845,10800000.0
2007-03-20 11:43:00,1.13817,1.13863,1.13817,1.13829,27200000.0
2007-03-20 11:44:00,1.13845,1.13868,1.13818,1.13818,11400000.0
2007-03-20 11:45:00,1.1383,1.13858,1.13824,1.13824,15600000.0
2007-03-20 11:46:00,1.13823,1.13848,1.13823,1.13824,7200000.0
2007-03-20 11:47:00,1.13822,1.1385,1.13817,1.13834,13000000.0
2007-03-20 11:48:00,1.13813,1.13817,1.13801,1.13801,9000000.0
2007-03-20 11:49:00,1.1378,1.13781,1.13711,1.13761,36400000.0
2007-03-20 11:50:00,1.1375,1.1375,1.13713,1.13721,8000000.0
2007-03-20 11:51:00,1.13718,1.13737,1.13689,1.13701,13000000.0
2007-03-20 11:52:00,1.13693,1.13723,1.13692,1.13721,16600000.0
2007-03-20 11:53:00,1.13744,1.13754,1.13699,1.13699,15000000.0
2007-03-20 11:54:00,1.13686,1.13698,1.13667,1.13667,8400000.0
2007-03-20 11:55:00,1.13685,1.13763,1.13685,1.13707,15800000.0
2007-03-20 11:56:00,1.13702,1.13733,1.13693,1.13733,10200000.0
2007-03-20 11:57:00,1.1377,1.1377,1.13735,1.1374,9200000.0
2007-03-20 11:58:00,1.13714,1.13747,1.13714,1.13726,16600000.0
2007-03-20 11:59:00,1.13775,1.13788,1.13751,1.13788,16200000.0
2007-03-20 12:00:00,1.13805,1.13805,1.13768,1.13768,13000000.0
2007-03-20 12:01:00,1.13761,1.13819,1.13758,1.13819,22400000.0
2007-03-20 12:02:00,1.1379,1.13814,1.13769,1.1381,25000000.0
2007-03-20 12:03:00,1.13808,1.13834,1.13808,1.13823,6200000.0
2007-03-20 12:04:00,1.13801,1.13851,1.13797,1.13825,22000000.0
2007-03-20 12:05:00,1.13825,1.13848,1.13799,1.13804,13600000.0
2007-03-20 12:06:00,1.13814,1.13814,1.13751,1.13798,12400000.0
2007-03-20 12:07:00,1.13795,1.13809,1.1373,1.13764,16400000.0
2007-03-20 12:08:00,1.13804,1.13804,1.13756,1.13766,21600000.0
2007-03-20 12:09:00,1.13744,1.13781,1.1374,1.13756,13600000.0
2007-03-20 12:10:00,1.1377,1.13802,1.13735,1.13745,10400000.0
2007-03-20 12:11:00,1.13729,1.13767,1.13715,1.13733,28800000.0
2007-03-20 12:12:00,1.137,1.13708,1.13677,1.13699,19600000.0
2007-03-20 12:13:00,1.13703,1.13745,1.137,1.13745,14600000.0
2007-03-20 12:14:00,1.13709,1.13745,1.13689,1.13698,13800000.0
2007-03-20 12:15:00,1.13702,1.13736,1.13692,1.13736,26200000.0
2007-03-20 12:16:00,1.13728,1.13736,1.13717,1.13728,12600000.0
2007-03-20 12:17:00,1.13726,1.13726,1.13666,1.13666,9000000.0
2007-03-20 12:18:00,1.13721,1.13728,1.13698,1.1371,19000000.0
2007-03-20 12:19:00,1.13697,1.13705,1.13697,1.13703,7400000.0
2007-03-20 12:20:00,1.13713,1.13743,1.1371,1.13741,13800000.0
2007-03-20 12:21:00,1.13774,1.13791,1.13742,1.13747,10000000.0
2007-03-20 12:22:00,1.13769,1.1383,1.13769,1.13791,11000000.0
2007-03-20 12:23:00,1.13766,1.13766,1.13764,1.13764,2600000.0
2007-03-20 12:24:00,1.13778,1.13791,1.13765,1.13765,20200000.0
2007-03-20 12:25:00,1.13771,1.13813,1.1376,1.1377,7200000.0
2007-03-20 12:26:00,1.13743,1.13754,1.13732,1.13744,5800000.0
2007-03-20 12:27:00,1.13788,1.13788,1.13729,1.1373,8000000.0
2007-03-20 12:28:00,1.13756,1.13758,1.13728,1.13737,15400000.0
2007-03-20 12:29:00,1.1373,1.13771,1.1373,1.13735,18800000.0
2007-03-20 12:30:00,1.1376,1.1376,1.13728,1.13741,16800000.0
2007-03-20 12:31:00,1.13764,1.13777,1.13736,1.13736,8800000.0
2007-03-20 12:32:00,1.1393,1.1393,1.1391,1.1391,12200000.0
2007-03-20 12:33:00,1.13743,1.13786,1.13737,1.13753,12200000.0
2007-03-20 12:34:00,1.13742,1.13752,1.13736,1.13737,17200000.0
2007-03-20 12:35:00,1.13736,1.1376,1.1373,1.13749,16800000.0
2007-03-20 12:36:00,1.1386,1.1387,1.1385,1.1385,20400000.0
2007-03-20 12:37:00,1.13721,1.1377,1.13712,1.13728,20400000.0
2007-03-20 12:38:00,1.1377,1.13795,1.13708,1.13758,10000000.0
2007-03-20 12:39:00,1.13751,1.13803,1.13751,1.13773,8000000.0
2007-03-20 12:40:00,1.13794,1.1386,1.13794,1.1386,5000000.0
2007-03-20 12:41:00,1.1381,1.13862,1.13795,1.13854,16600000.0
2007-03-20 12:42:00,1.13828,1.1388,1.13787,1.13822,10400000.0
2007-03-20 12:43:00,1.13798,1.13848,1.13791,1.13826,28800000.0
2007-03-20 12:44:00,1.13832,1.1385,1.13832,1.13834,3000000.0
2007-03-20 12:45:00,1.13824,1.13882,1.13824,1.13882,10200000.0
2007-03-20 12:46:00,1.13825,1.13856,1.13822,1.13825,14800000.0
2007-03-20 12:47:00,1.13845,1.1386,1.13841,1.13841,14800000.0
2007-03-20 12:48:00,1.13837,1.1385,1.13825,1.13825,4200000.0
2007-03-20 12:49:00,1.1382,1.1383,1.13806,1.13815,12600000.0
2007-03-20 12:50:00,1.13823,1.13875,1.13774,1.13825,22200000.0
2007-03-20 12:51:00,1.13857,1.13857,1.13829,1.13829,8400000.0
2007-03-20 12:52:00,1.1383,1.13864,1.1383,1.13864,9200000.0
2007-03-20 12:53:00,1.13823,1.13853,1.13812,1.13838,16600000.0
2007-03-20 12:54:00,1.13836,1.13851,1.13812,1.13848,25800000.0
2007-03-20 12:55:00,1.13828,1.13829,1.13806,1.13818,7600000.0
2007-03-20 12:56:00,1.13826,1.13859,1.13813,1.13817,12600000.0
2007-03-20 12:57:00,1.13839,1.1388,1.13839,1.13842,14400000.0
2007-03-20 12:58:00,1.13823,1.13834,1.13823,1.13834,10600000.0
2007-03-20 12:59:00,1.13825,1.13846,1.13798,1.13846,24600000.0
2007-03-20 13:00:00,1.13862,1.1387,1.13821,1.13826,17200000.0
2007-03-20 13:01:00,1.13851,1.13902,1.13851,1.13877,10800000.0
2007-03-20 13:02:00,1.1393,1.13973,1.13909,1.13949,18200000.0
2007-03-20 13:03:00,1.13934,1.13969,1.13934,1.13958,18600000.0
2007-03-20 13:04:00,1.13979,1.14021,1.13953,1.14012,5800000.0
2007-03-20 13:05:00,1.14013,1.14013,1.14002,1.14002,3200000.0
2007-03-20 13:06:00,1.13972,1.14006,1.13965,1.13965,12000000.0
2007-03-20 13:07:00,1.13999,1.14006,1.13969,1.14006,23600000.0
2007-03-20 13:08:00,1.13972,1.14001,1.13972,1.13989,17000000.0
2007-03-20 13:09:00,1.14017,1.14017,1.13977,1.13997,23200000.0
2007-03-20 13:10:00,1.14023,1.14025,1.13962,1.13992,15800000.0
2007-03-20 13:11:00,1.13986,1.1405,1.13976,1.13976,13000000.0
2007-03-20 13:12:00,1.14025,1.14025,1.13966,1.14016,13000000.0
2007-03-20 13:13:00,1.13978,1.13981,1.1395,1.13964,7800000.0
2007-03-20 13:14:00,1.13976,1.13991,1.13955,1.13974,22200000.0
2007-03-20 13:15:00,1.13951,1.13998,1.13951,1.13987,7800000.0
2007-03-20 13:16:00,1.14007,1.14007,1.13977,1.13997,10800000.0
2007-03-20 13:17:00,1.13984,1.14003,1.13963,1.13979,10000000.0
2007-03-20 13:18:00,1.13947,1.13961,1.13923,1.13961,9200000.0
2007-03-20 13:19:00,1.1357,1.1359,1.1356,1.1358,8200000.0
2007-03-20 13:20:00,1.13962,1.13984,1.1394,1.13972,8200000.0
2007-03-20 13:21:00,1.13969,1.13991,1.13959,1.13991,8600000.0
2007-03-20 13:22:00,1.13977,1.1399,1.13956,1.1399,8600000.0
2007-03-20 13:23:00,1.13942,1.13995,1.13933,1.13933,14600000.0
2007-03-20 13:24:00,1.13965,1.13965,1.13941,1.13941,8800000.0
2007-03-20 13:25:00,1.1356,1.1356,1.1355,1.1355,23200000.0
2007-03-20 13:26:00,1.1397,1.14017,1.13965,1.13965,23200000.0
2007-03-20 13:27:00,1.13996,1.13996,1.13964,1.13973,12200000.0
2007-03-20 13:28:00,1.13956,1.13956,1.13945,1.13945,4200000.0
2007-03-20 13:29:00,1.13963,1.14001,1.13959,1.13967,16400000.0
2007-03-20 13:30:00,1.13938,1.13979,1.13929,1.13929,14600000.0
2007-03-20 13:31:00,1.13891,1.13905,1.13866,1.13875,21000000.0
2007-03-20 13:32:00,1.13884,1.13899,1.13872,1.13883,13000000.0
2007-03-20 13:33:00,1.13831,1.1384,1.13831,1.1384,3200000.0
2007-03-20 13:34:00,1.1384,1.13861,1.13827,1.13854,10800000.0
2007-03-20 13:35:00,1.13866,1.13866,1.1382,1.1382,9800000.0
2007-03-20 13:36:00,1.13811,1.13816,1.13794,1.13808,18000000.0
2007-03-20 13:37:00,1.13793,1.13809,1.13755,1.13755,6800000.0
2007-03-20 13:38:00,1.13792,1.13822,1.13777,1.1382,6200000.0
2007-03-20 13:39:00,1.13819,1.1384,1.13786,1.13805,15400000.0
2007-03-20 13:40:00,1.13781,1.1381,1.13764,1.13766,16000000.0
2007-03-20 13:41:00,1.13759,1.13772,1.13728,1.13759,13800000.0
2007-03-20 13:42:00,1.13736,1.13742,1.13736,1.13736,4000000.0
2007-03-20 13:43:00,1.13739,1.13769,1.13717,1.13769,15000000.0
2007-03-20 13:44:00,1.1355,1.1357,1.1352,1.1357,9400000.0
2007-03-20 13:45:00,1.13764,1.13764,1.13721,1.13735,9400000.0
2007-03-20 13:46:00,1.1349,1.135,1.1344,1.1344,19600000.0
2007-03-20 13:47:00,1.13657,1.13689,1.13657,1.13671,19600000.0
2007-03-20 13:48:00,1.13705,1.13724,1.13695,1.13705,12200000.0
2007-03-20 13:49:00,1.1348,1.1348,1.1343,1.1343,3200000.0
2007-03-20 13:50:00,1.13747,1.13773,1.13747,1.13773,3200000.0
2007-03-20 13:51:00,1.13761,1.13761,1.1372,1.13749,17000000.0
2007-03-20 13:52:00,1.13747,1.13747,1.13722,1.13727,12800000.0
2007-03-20 13:53:00,1.1352,1.1352,1.1349,1.1349,18800000.0
2007-03-20 13:54:00,1.1347,1.1348,1.1343,1.1343,18800000.0
2007-03-20 13:55:00,1.13722,1.13749,1.13707,1.13707,18800000.0
2007-03-20 13:56:00,1.13722,1.13723,1.13686,1.13694,20800000.0
2007-03-20 13:57:00,1.13696,1.13726,1.13696,1.13726,12800000.0
2007-03-20 13:58:00,1.13706,1.1375,1.13699,1.1375,7600000.0
2007-03-20 13:59:00,1.13721,1.13728,1.13691,1.13691,11600000.0
2007-03-20 14:00:00,1.1346,1.135,1.1344,1.1346,13800000.0
2007-03-20 14:01:00,1.13651,1.13731,1.13651,1.13731,13800000.0
2007-03-20 14:02:00,1.1352,1.1352,1.1347,1.1351,12400000.0
2007-03-20 14:03:00,1.13689,1.13701,1.13651,1.13673,12400000.0
2007-03-20 14:04:00,1.1371,1.13728,1.13674,1.13728,18800000.0
2007-03-20 14:05:00,1.13667,1.13673,1.13645,1.13668,12800000.0
2007-03-20 14:06:00,1.1348,1.1353,1.1347,1.135,8400000.0
2007-03-20 14:07:00,1.1369,1.13694,1.13677,1.13686,8400000.0
2007-03-20 14:08:00,1.13733,1.13735,1.1371,1.1371,10800000.0
2007-03-20 14:09:00,1.13712,1.13765,1.13706,1.13722,18400000.0
2007-03-20 14:10:00,1.13715,1.13759,1.13701,1.13707,17200000.0
2007-03-20 14:11:00,1.13706,1.1377,1.13701,1.1372,18000000.0
2007-03-20 14:12:00,1.1373,1.13773,1.13707,1.13751,14800000.0
2007-03-20 14:13:00,1.1375,1.1375,1.13701,1.13701,6800000.0
2007-03-20 14:14:00,1.13656,1.13697,1.13641,1.13641,12200000.0
2007-03-20 14:15:00,1.13635,1.13656,1.13619,1.13619,10400000.0
2007-03-20 14:16:00,1.13584,1.1361,1.13564,1.13564,25000000.0
2007-03-20 14:17:00,1.1356,1.13585,1.1356,1.13585,2600000.0
2007-03-20 14:18:00,1.13586,1.13601,1.13552,1.13572,35200000.0
2007-03-20 14:19:00,1.1354,1.13555,1.13524,1.13555,15400000.0
2007-03-20 14:20:00,1.13562,1.13583,1.13525,1.13538,14000000.0
2007-03-20 14:21:00,1.13545,1.13571,1.13538,1.13547,17000000.0
2007-03-20 14:22:00,1.13544,1.13557,1.13505,1.13546,13000000.0
2007-03-20 14:23:00,1.13546,1.13581,1.13544,1.13581,10800000.0
2007-03-20 14:24:00,1.13542,1.13542,1.1353,1.1353,2600000.0
2007-03-20 14:25:00,1.1353,1.13551,1.1351,1.13517,31000000.0
2007-03-20 14:26:00,1.13521,1.13572,1.13508,1.13556,8200000.0
2007-03-20 14:27:00,1.13505,1.1352,1.1347,1.1347,17000000.0
2007-03-20 14:28:00,1.13496,1.13524,1.13495,1.13496,7400000.0
2007-03-20 14:29:00,1.13473,1.13509,1.13438,1.13509,13200000.0
2007-03-20 14:30:00,1.13521,1.13545,1.1348,1.13501,8200000.0
2007-03-20 14:31:00,1.13539,1.13566,1.13521,1.13548,12600000.0
2007-03-20 14:32:00,1.13522,1.13561,1.13521,1.13561,21000000.0
2007-03-20 14:33:00,1.13573,1.13573,1.13502,1.1351,15200000.0
2007-03-20 14:34:00,1.13498,1.13501,1.13498,1.13501,2600000.0
2007-03-20 14:35:00,1.13504,1.13518,1.13481,1.13503,13800000.0
2007-03-20 14:36:00,1.13489,1.13514,1.13478,1.13478,16000000.0
2007-03-20 14:37:00,1.13494,1.13536,1.13455,1.13455,13800000.0
2007-03-20 14:38:00,1.13478,1.13478,1.13414,1.13442,14600000.0
2007-03-20 14:39:00,1.13472,1.13507,1.13472,1.13507,19400000.0
2007-03-20 14:40:00,1.13544,1.13558,1.1349,1.13498,20800000.0
2007-03-20 14:41:00,1.13542,1.13542,1.13509,1.13521,17000000.0
2007-03-20 14:42:00,1.1364,1.1364,1.1363,1.1363,15600000.0
2007-03-20 14:43:00,1.13501,1.13511,1.13489,1.13489,15600000.0
2007-03-20 14:44:00,1.13487,1.13506,1.13468,1.13506,6800000.0
2007-03-20 14:45:00,1.13494,1.13514,1.13446,1.13446,8400000.0
2007-03-20 14:46:00,1.13446,1.1349,1.13422,1.13422,18800000.0
2007-03-20 14:47:00,1.13417,1.13458,1.13395,1.13458,17000000.0
2007-03-20 14:48:00,1.13445,1.13445,1.13403,1.13403,8800000.0
2007-03-20 14:49:00,1.13425,1.13464,1.13423,1.13434,22000000.0
2007-03-20 14:50:00,1.13386,1.13406,1.13359,1.13396,13400000.0
2007-03-20 14:51:00,1.13387,1.13411,1.13384,1.13411,22000000.0
2007-03-20 14:52:00,1.13387,1.13423,1.13387,1.13398,15200000.0
2007-03-20 14:53:00,1.13445,1.13506,1.13445,1.1347,12400000.0
2007-03-20 14:54:00,1.13423,1.13481,1.13413,1.13413,10800000.0
2007-03-20 14:55:00,1.13391,1.13396,1.13351,1.13358,8400000.0
2007-03-20 14:56:00,1.13368,1.13392,1.1332,1.1336,18200000.0
2007-03-20 14:57:00,1.13409,1.13421,1.13391,1.13421,5800000.0
2007-03-20 14:58:00,1.13395,1.13395,1.13317,1.13341,30200000.0
2007-03-20 14:59:00,1.13332,1.13393,1.13332,1.13393,19200000.0
2007-03-20 15:00:00,1.13381,1.134,1.13367,1.13397,6400000.0
2007-03-20 15:01:00,1.13445,1.13445,1.13401,1.13416,19200000.0
2007-03-20 15:02:00,1.13454,1.13472,1.13418,1.13472,10000000.0
2007-03-20 15:03:00,1.13468,1.13479,1.1344,1.1344,6200000.0
2007-03-20 15:04:00,1.13447,1.13514,1.13447,1.13463,5800000.0
2007-03-20 15:05:00,1.13469,1.13469,1.13433,1.13467,8600000.0
2007-03-20 15:06:00,1.1345,1.13476,1.13447,1.13456,10800000.0
2007-03-20 15:07:00,1.13492,1.13492,1.1336,1.13424,9000000.0
2007-03-20 15:08:00,1.13428,1.13454,1.13408,1.13415,18800000.0
2007-03-20 15:09:00,1.13423,1.13478,1.13412,1.13478,11600000.0
2007-03-20 15:10:00,1.13505,1.13505,1.13452,1.13502,17200000.0
2007-03-20 15:11:00,1.13517,1.13522,1.13497,1.13513,16600000.0
2007-03-20 15:12:00,1.13521,1.1354,1.13521,1.1354,2600000.0
2007-03-20 15:13:00,1.135,1.13522,1.135,1.13509,9200000.0
2007-03-20 15:14:00,1.13497,1.13526,1.13496,1.13497,16600000.0
2007-03-20 15:15:00,1.13523,1.13562,1.13523,1.13536,27000000.0
2007-03-20 15:16:00,1.13544,1.13552,1.13498,1.13552,12200000.0
2007-03-20 15:17:00,1.13479,1.13556,1.13479,1.13513,10600000.0
2007-03-20 15:18:00,1.13484,1.13506,1.13468,1.13478,19400000.0
2007-03-20 15:19:00,1.13479,1.13505,1.13479,1.13505,14200000.0
2007-03-20 15:20:00,1.13546,1.13546,1.13466,1.13507,20600000.0
2007-03-20 15:21:00,1.13496,1.13496,1.13451,1.13485,14400000.0
2007-03-20 15:22:00,1.13504,1.13504,1.1349,1.13497,18400000.0
2007-03-20 15:23:00,1.13506,1.13511,1.13457,1.13457,11600000.0
2007-03-20 15:24:00,1.13506,1.13531,1.1349,1.1349,9600000.0
2007-03-20 15:25:00,1.13547,1.13597,1.1353,1.13588,10400000.0
2007-03-20 15:26:00,1.13596,1.13635,1.13596,1.13635,12200000.0
2007-03-20 15:27:00,1.13612,1.13628,1.13591,1.13594,11800000.0
2007-03-20 15:28:00,1.13595,1.13635,1.13593,1.13616,16800000.0
2007-03-20 15:29:00,1.13582,1.13631,1.13565,1.13581,11200000.0
2007-03-20 15:30:00,1.13635,1.13646,1.13591,1.13591,23400000.0
2007-03-20 15:31:00,1.13578,1.13621,1.13578,1.13617,13200000.0
2007-03-20 15:32:00,1.13606,1.13613,1.13601,1.13613,10000000.0
2007-03-20 15:33:00,1.13621,1.13634,1.13594,1.13602,9200000.0
2007-03-20 15:34:00,1.13543,1.13614,1.13543,1.13609,15400000.0
2007-03-20 15:35:00,1.13606,1.13633,1.13599,1.13599,18000000.0
2007-03-20 15:36:00,1.13579,1.13607,1.13579,1.13607,5000000.0
2007-03-20 15:37:00,1.13568,1.13603,1.13568,1.13572,10800000.0
2007-03-20 15:38:00,1.13565,1.13569,1.13551,1.13569,16800000.0
2007-03-20 15:39:00,1.13589,1.13616,1.1357,1.13593,7400000.0
2007-03-20 15:40:00,1.13591,1.13591,1.13548,1.13548,14600000.0
2007-03-20 15:41:00,1.13525,1.13579,1.13525,1.13577,10200000.0
2007-03-20 15:42:00,1.13582,1.1361,1.13554,1.13606,14400000.0
2007-03-20 15:43:00,1.13589,1.13589,1.1358,1.1358,4000000.0
2007-03-20 15:44:00,1.13582,1.13607,1.13582,1.1359,9600000.0
2007-03-20 15:45:00,1.13577,1.1362,1.13577,1.13606,9600000.0
2007-03-20 15:46:00,1.13649,1.13693,1.13649,1.13677,9400000.0
2007-03-20 15:47:00,1.13653,1.13687,1.13636,1.13636,15000000.0
2007-03-20 15:48:00,1.13658,1.1368,1.13648,1.1368,22400000.0
2007-03-20 15:49:00,1.1365,1.13655,1.13622,1.13646,13800000.0
2007-03-20 15:50:00,1.13654,1.13682,1.13632,1.1364,12800000.0
2007-03-20 15:51:00,1.13623,1.13624,1.13567,1.13602,18000000.0
2007-03-20 15:52:00,1.13575,1.13584,1.13556,1.13571,8800000.0
2007-03-20 15:53:00,1.13559,1.13574,1.13519,1.13551,25400000.0
2007-03-20 15:54:00,1.13526,1.13571,1.13517,1.13517,19600000.0
2007-03-20 15:55:00,1.13527,1.13527,1.13492,1.13496,8600000.0
2007-03-20 15:56:00,1.13522,1.13534,1.1351,1.13513,9400000.0
2007-03-20 15:57:00,1.13485,1.13485,1.13467,1.13467,20000000.0
2007-03-20 15:58:00,1.13432,1.1346,1.13404,1.1346,11200000.0
2007-03-20 15:59:00,1.13476,1.13498,1.13465,1.13494,12400000.0
2007-03-20 16:00:00,1.13485,1.13497,1.13459,1.1348,19200000.0
2007-03-20 16:01:00,1.13468,1.13511,1.13465,1.13511,8800000.0
2007-03-20 16:02:00,1.13499,1.13535,1.13491,1.13535,7400000.0
2007-03-20 16:03:00,1.13546,1.13579,1.13526,1.13551,20000000.0
2007-03-20 16:04:00,1.13508,1.13535,1.13477,1.13513,10200000.0
2007-03-20 16:05:00,1.13446,1.13507,1.13446,1.13507,16600000.0
2007-03-20 16:06:00,1.13551,1.13551,1.13458,1.13463,10200000.0
2007-03-20 16:07:00,1.13474,1.13511,1.13453,1.13511,14600000.0
2007-03-20 16:08:00,1.13508,1.13508,1.13473,1.13507,11200000.0
2007-03-20 16:09:00,1.13506,1.13554,1.13504,1.13536,22000000.0
2007-03-20 16:10:00,1.13524,1.13547,1.13512,1.13547,18800000.0
2007-03-20 16:11:00,1.13505,1.1355,1.13499,1.13499,9200000.0
2007-03-20 16:12:00,1.13497,1.13507,1.13471,1.13471,6800000.0
2007-03-20 16:13:00,1.13466,1.13533,1.13466,1.13533,10600000.0
2007-03-20 16:14:00,1.13487,1.13519,1.13473,1.13519,13600000.0
2007-03-20 16:15:00,1.13473,1.1352,1.1345,1.1352,26400000.0
2007-03-20 16:16:00,1.13514,1.13533,1.13498,1.13498,8800000.0
2007-03-20 16:17:00,1.13536,1.13536,1.13469,1.1349,8400000.0
2007-03-20 16:18:00,1.13501,1.13504,1.1349,1.13504,8800000.0
2007-03-20 16:19:00,1.1351,1.13521,1.13505,1.13521,6400000.0
2007-03-20 16:20:00,1.13472,1.13474,1.13442,1.13473,11200000.0
2007-03-20 16:21:00,1.13499,1.13523,1.13457,1.13479,13000000.0
2007-03-20 16:22:00,1.13498,1.13521,1.13477,1.13484,15400000.0
2007-03-20 16:23:00,1.1345,1.13504,1.1345,1.13504,18800000.0
2007-03-20 16:24:00,1.13471,1.13475,1.13435,1.13435,7400000.0
2007-03-20 16:25:00,1.13443,1.13474,1.13443,1.13474,15400000.0
2007-03-20 16:26:00,1.13448,1.13473,1.13448,1.13473,10400000.0
2007-03-20 16:27:00,1.13451,1.13496,1.1345,1.13496,17200000.0
2007-03-20 16:28:00,1.13469,1.13473,1.13408,1.13434,10200000.0
2007-03-20 16:29:00,1.1366,1.1367,1.1365,1.1365,14000000.0
2007-03-20 16:30:00,1.1364,1.1367,1.1364,1.1367,14000000.0
2007-03-20 16:31:00,1.13441,1.13489,1.13429,1.13489,14000000.0
2007-03-20 16:32:00,1.13459,1.13459,1.1341,1.1341,6400000.0
2007-03-20 16:33:00,1.13402,1.13441,1.13402,1.13436,4800000.0
2007-03-20 16:34:00,1.13419,1.13461,1.13398,1.13421,6400000.0
2007-03-20 16:35:00,1.13419,1.13438,1.13419,1.13438,10800000.0
2007-03-20 16:36:00,1.1366,1.1368,1.1366,1.1366,24800000.0
2007-03-20 16:37:00,1.13434,1.13474,1.13434,1.13438,24800000.0
2007-03-20 16:38:00,1.13422,1.1345,1.13422,1.1345,9800000.0
2007-03-20 16:39:00,1.13426,1.13426,1.1339,1.13416,11400000.0
2007-03-20 16:40:00,1.13422,1.13448,1.13404,1.13448,16800000.0
2007-03-20 16:41:00,1.13419,1.13453,1.13415,1.13415,22600000.0
2007-03-20 16:42:00,1.13444,1.13461,1.13415,1.13441,17800000.0
2007-03-20 16:43:00,1.13432,1.13476,1.13432,1.13451,11200000.0
2007-03-20 16:44:00,1.13444,1.13464,1.13427,1.13436,11800000.0
2007-03-20 16:45:00,1.13453,1.13485,1.13447,1.13485,19400000.0
2007-03-20 16:46:00,1.13508,1.13569,1.13508,1.13513,14600000.0
2007-03-20 16:47:00,1.13541,1.13579,1.13525,1.13563,17400000.0
2007-03-20 16:48:00,1.13579,1.13615,1.1356,1.1356,10800000.0
2007-03-20 16:49:00,1.13583,1.13601,1.13564,1.13601,11600000.0
2007-03-20 16:50:00,1.1358,1.1358,1.13519,1.13557,7800000.0
2007-03-20 16:51:00,1.13575,1.13653,1.13569,1.13622,11000000.0
2007-03-20 16:52:00,1.13596,1.13596,1.13563,1.13578,12800000.0
2007-03-20 16:53:00,1.13548,1.13564,1.1353,1.13544,16400000.0
2007-03-20 16:54:00,1.1354,1.13556,1.13533,1.13556,10400000.0
2007-03-20 16:55:00,1.13582,1.13606,1.13566,1.13581,17400000.0
2007-03-20 16:56:00,1.13558,1.13573,1.13529,1.13533,22400000.0
2007-03-20 16:57:00,1.13548,1.1357,1.13522,1.13522,13400000.0
2007-03-20 16:58:00,1.13525,1.13545,1.13488,1.1353,15400000.0
2007-03-20 16:59:00,1.13558,1.13571,1.13536,1.13555,18000000.0
2007-03-20 17:00:00,1.13545,1.13567,1.13524,1.13544,20400000.0
2007-03-20 17:01:00,1.13548,1.13608,1.13548,1.13594,10600000.0
2007-03-20 17:02:00,1.1362,1.1362,1.13566,1.13577,13600000.0
2007-03-20 17:03:00,1.13578,1.1358,1.13542,1.13542,24200000.0
2007-03-20 17:04:00,1.13553,1.13553,1.13542,1.13542,3200000.0
2007-03-20 17:05:00,1.13527,1.13546,1.13513,1.13532,14400000.0
2007-03-20 17:06:00,1.1372,1.1372,1.1372,1.1372,14800000.0
2007-03-20 17:07:00,1.13567,1.13606,1.13567,1.13585,14800000.0
2007-03-20 17:08:00,1.1363,1.13653,1.13616,1.13616,15600000.0
2007-03-20 17:09:00,1.13603,1.13638,1.13598,1.13614,12400000.0
2007-03-20 17:10:00,1.13612,1.13624,1.13591,1.13617,19200000.0
2007-03-20 17:11:00,1.13634,1.13634,1.13594,1.13612,14000000.0
2007-03-20 17:12:00,1.13601,1.13616,1.13583,1.13606,18600000.0
2007-03-20 17:13:00,1.1364,1.1364,1.13601,1.1362,23800000.0
2007-03-20 17:15:00,1.13612,1.13612,1.13572,1.13572,8800000.0
2007-03-20 17:16:00,1.13571,1.13631,1.13571,1.1359,28200000.0
2007-03-20 17:17:00,1.13582,1.13617,1.13568,1.13613,15400000.0
2007-03-20 17:18:00,1.13553,1.13643,1.13553,1.13613,10000000.0
2007-03-20 17:19:00,1.13606,1.13633,1.1359,1.13633,11200000.0
2007-03-20 17:20:00,1.13647,1.13647,1.13571,1.13571,18600000.0
2007-03-20 17:21:00,1.136,1.136,1.13546,1.13559,16000000.0
2007-03-20 17:22:00,1.13551,1.13591,1.13551,1.13587,6600000.0
2007-03-20 17:23:00,1.13571,1.13608,1.13565,1.13585,22000000.0
2007-03-20 17:24:00,1.1373,1.1373,1.137,1.1372,9200000.0
2007-03-20 17:25:00,1.13583,1.13592,1.13567,1.1359,9200000.0
2007-03-20 17:26:00,1.1372,1.1373,1.1369,1.1371,6400000.0
2007-03-20 17:27:00,1.13599,1.1363,1.13599,1.13607,6400000.0
2007-03-20 17:28:00,1.13619,1.13619,1.13606,1.13611,10600000.0
2007-03-20 17:29:00,1.13604,1.13636,1.13603,1.13605,6000000.0
2007-03-20 17:30:00,1.13606,1.13606,1.13569,1.13569,7200000.0
2007-03-20 17:31:00,1.13617,1.13667,1.13612,1.13642,9400000.0
2007-03-20 17:32:00,1.13647,1.13656,1.13625,1.13627,24600000.0
2007-03-20 17:33:00,1.13633,1.13655,1.13623,1.1363,22800000.0
2007-03-20 17:34:00,1.13583,1.13625,1.13583,1.13589,11400000.0
2007-03-20 17:35:00,1.13625,1.13659,1.1361,1.13624,8200000.0
2007-03-20 17:36:00,1.13638,1.13642,1.13616,1.13642,12400000.0
2007-03-20 17:37:00,1.13617,1.13666,1.13614,1.13626,7400000.0
2007-03-20 17:38:00,1.13625,1.13641,1.13592,1.13618,11400000.0
2007-03-20 17:39:00,1.13638,1.13638,1.13603,1.13617,19600000.0
2007-03-20 17:40:00,1.13639,1.13639,1.13624,1.13624,6800000.0
2007-03-20 17:41:00,1.1361,1.13654,1.13604,1.13654,8000000.0
2007-03-20 17:42:00,1.13647,1.13647,1.13602,1.13634,14000000.0
2007-03-20 17:43:00,1.13652,1.13683,1.13652,1.13652,16400000.0
2007-03-20 17:44:00,1.13649,1.1371,1.13646,1.13648,14000000.0
2007-03-20 17:45:00,1.1366,1.1366,1.13625,1.13631,7800000.0
2007-03-20 17:46:00,1.1373,1.1374,1.1372,1.1372,88400000.0
2007-03-20 17:47:00,1.13625,1.1365,1.13605,1.1365,88400000.0
2007-03-20 17:48:00,1.13672,1.13672,1.13638,1.13638,4800000.0
2007-03-20 17:49:00,1.13654,1.13697,1.13648,1.13648,17600000.0
2007-03-20 17:50:00,1.13652,1.13659,1.13618,1.13618,10600000.0
2007-03-20 17:51:00,1.1373,1.1376,1.1373,1.1376,16000000.0
2007-03-20 17:52:00,1.13591,1.13654,1.13591,1.13654,16000000.0
2007-03-20 17:53:00,1.13625,1.13651,1.13612,1.1362,14200000.0
2007-03-20 17:54:00,1.13661,1.13687,1.13645,1.1368,18600000.0
2007-03-20 17:55:00,1.13669,1.13733,1.13669,1.13697,14400000.0
2007-03-20 17:56:00,1.13693,1.13702,1.13655,1.13661,21000000.0
2007-03-20 17:57:00,1.1366,1.13718,1.1366,1.13708,9000000.0
2007-03-20 17:58:00,1.13701,1.13743,1.13701,1.13735,19400000.0
2007-03-20 17:59:00,1.13732,1.13776,1.13707,1.13707,30400000.0
2007-03-20 18:00:00,1.1371,1.13759,1.1371,1.13756,9600000.0
2007-03-20 18:01:00,1.1373,1.13785,1.1373,1.13748,34200000.0
2007-03-20 18:02:00,1.13759,1.13759,1.13692,1.13741,19600000.0
2007-03-20 18:03:00,1.13712,1.1372,1.13712,1.1372,9400000.0
2007-03-20 18:04:00,1.13672,1.13744,1.13672,1.137,9800000.0
2007-03-20 18:05:00,1.13723,1.13745,1.1367,1.13677,11600000.0
2007-03-20 18:06:00,1.13667,1.13676,1.13647,1.13647,6800000.0
2007-03-20 18:07:00,1.13686,1.13721,1.13667,1.13673,16000000.0
2007-03-20 18:08:00,1.13695,1.13714,1.13669,1.13694,29400000.0
2007-03-20 18:09:00,1.13712,1.13722,1.13665,1.13668,13200000.0
2007-03-20 18:10:00,1.13668,1.13699,1.1362,1.13699,16000000.0
2007-03-20 18:11:00,1.13749,1.13749,1.13708,1.13727,12800000.0
2007-03-20 18:12:00,1.13692,1.13726,1.13684,1.13702,14200000.0
2007-03-20 18:13:00,1.13727,1.13756,1.137,1.13756,10400000.0
2007-03-20 18:14:00,1.13746,1.13746,1.13715,1.13741,15600000.0
2007-03-20 18:15:00,1.1365,1.1365,1.1365,1.1365,17600000.0
2007-03-20 18:16:00,1.13712,1.1376,1.13687,1.13723,17600000.0
2007-03-20 18:17:00,1.13714,1.1376,1.1368,1.13739,17800000.0
2007-03-20 18:18:00,1.13763,1.13763,1.13697,1.13697,9000000.0
2007-03-20 18:19:00,1.13728,1.13737,1.13713,1.13713,6800000.0
2007-03-20 18:20:00,1.13727,1.13738,1.13714,1.13714,8000000.0
2007-03-20 18:21:00,1.13708,1.13734,1.13701,1.13718,7600000.0
2007-03-20 18:22:00,1.13707,1.13707,1.13665,1.13665,8200000.0
2007-03-20 18:23:00,1.13673,1.13695,1.13673,1.13695,6800000.0
2007-03-20 18:24:00,1.13668,1.13738,1.13664,1.13684,11600000.0
2007-03-20 18:25:00,1.1366,1.1367,1.1366,1.1367,7200000.0
2007-03-20 18:26:00,1.13639,1.1367,1.13626,1.13668,7200000.0
2007-03-20 18:27:00,1.13673,1.13697,1.13635,1.13697,10000000.0
2007-03-20 18:28:00,1.13659,1.13695,1.13649,1.13649,9400000.0
2007-03-20 18:29:00,1.13671,1.13677,1.13662,1.13666,9000000.0
2007-03-20 18:30:00,1.13653,1.13662,1.13637,1.13654,7200000.0
2007-03-20 18:31:00,1.13692,1.13706,1.13663,1.13685,15000000.0
2007-03-20 18:32:00,1.13646,1.13702,1.13646,1.13702,10200000.0
2007-03-20 18:33:00,1.13679,1.13679,1.13646,1.13675,12000000.0
2007-03-20 18:34:00,1.13677,1.1371,1.13676,1.13705,10400000.0
2007-03-20 18:35:00,1.1365,1.13754,1.1365,1.13681,10600000.0
2007-03-20 18:36:00,1.13678,1.13727,1.13678,1.13706,7800000.0
2007-03-20 18:37:00,1.13703,1.13716,1.1369,1.13713,21200000.0
2007-03-20 18:38:00,1.13683,1.13712,1.13678,1.13712,19600000.0
2007-03-20 18:39:00,1.13714,1.13714,1.13688,1.13688,3200000.0
2007-03-20 18:40:00,1.13707,1.13729,1.13665,1.13708,18800000.0
2007-03-20 18:41:00,1.13718,1.13724,1.13682,1.13703,6800000.0
2007-03-20 18:42:00,1.13716,1.13738,1.13659,1.13713,26200000.0
2007-03-20 18:43:00,1.13687,1.13764,1.13687,1.13693,20000000.0
2007-03-20 18:44:00,1.13685,1.13732,1.13674,1.13676,11800000.0
2007-03-20 18:45:00,1.13694,1.13694,1.1367,1.13673,11600000.0
2007-03-20 18:46:00,1.13676,1.13723,1.1367,1.13698,11000000.0
2007-03-20 18:47:00,1.13709,1.13709,1.13661,1.13708,16000000.0
2007-03-20 18:48:00,1.13683,1.13691,1.13643,1.13643,10600000.0
2007-03-20 18:49:00,1.1369,1.137,1.1369,1.137,22200000.0
2007-03-20 18:50:00,1.13709,1.13709,1.13692,1.13692,22200000.0
2007-03-20 18:51:00,1.1367,1.13689,1.13651,1.13664,10800000.0
2007-03-20 18:52:00,1.13679,1.13723,1.13664,1.13667,23200000.0
2007-03-20 18:53:00,1.13667,1.13714,1.13659,1.13707,29600000.0
2007-03-20 18:54:00,1.13676,1.13713,1.13672,1.13672,12200000.0
2007-03-20 18:55:00,1.13676,1.13709,1.13649,1.13655,12400000.0
2007-03-20 18:56:00,1.1368,1.13693,1.13661,1.13672,21600000.0
2007-03-20 18:57:00,1.13696,1.13696,1.13642,1.13642,14800000.0
2007-03-20 18:58:00,1.13615,1.13619,1.13604,1.13604,6800000.0
2007-03-20 18:59:00,1.13625,1.13633,1.13602,1.13608,19400000.0
2007-03-20 19:00:00,1.13608,1.13662,1.13591,1.13591,14000000.0
2007-03-20 19:01:00,1.13608,1.13631,1.1359,1.13622,20000000.0
2007-03-20 19:02:00,1.13657,1.13657,1.13615,1.13615,4200000.0
2007-03-20 19:03:00,1.13608,1.13629,1.13596,1.13596,30800000.0
2007-03-20 19:04:00,1.13582,1.13615,1.13567,1.13615,17600000.0
2007-03-20 19:05:00,1.136,1.13637,1.136,1.13627,16200000.0
2007-03-20 19:06:00,1.13612,1.1363,1.13572,1.1363,9400000.0
2007-03-20 19:07:00,1.13654,1.13659,1.13624,1.13637,17000000.0
2007-03-20 19:08:00,1.1361,1.1362,1.1359,1.136,11600000.0
2007-03-20 19:09:00,1.13666,1.13666,1.13603,1.13615,11600000.0
2007-03-20 19:10:00,1.13608,1.13624,1.13608,1.13612,3600000.0
2007-03-20 19:11:00,1.1358,1.13624,1.13578,1.13604,16000000.0
2007-03-20 19:12:00,1.13567,1.13608,1.13567,1.13606,7400000.0
2007-03-20 19:13:00,1.13613,1.13616,1.13601,1.13616,18600000.0
2007-03-20 19:14:00,1.13583,1.13646,1.13583,1.13612,12400000.0
2007-03-20 19:15:00,1.13574,1.13638,1.13574,1.13588,19400000.0
2007-03-20 19:16:00,1.1357,1.136,1.1357,1.136,28000000.0
2007-03-20 19:17:00,1.13596,1.13596,1.13522,1.13555,28000000.0
2007-03-20 19:18:00,1.13564,1.13567,1.13529,1.13567,11600000.0
2007-03-20 19:19:00,1.13594,1.13594,1.13562,1.13592,10200000.0
2007-03-20 19:20:00,1.13573,1.13626,1.13573,1.13613,16000000.0
2007-03-20 19:21:00,1.13633,1.13646,1.13593,1.13646,4200000.0
2007-03-20 19:22:00,1.13616,1.13616,1.13602,1.13605,27600000.0
2007-03-20 19:23:00,1.13586,1.13624,1.13575,1.13624,10000000.0
2007-03-20 19:24:00,1.1366,1.1369,1.1364,1.1364,11200000.0
2007-03-20 19:25:00,1.13616,1.13625,1.13596,1.13625,11200000.0
2007-03-20 19:26:00,1.13633,1.13634,1.13611,1.13611,10600000.0
2007-03-20 19:27:00,1.13587,1.13627,1.13587,1.13625,8800000.0
2007-03-20 19:28:00,1.13611,1.1364,1.13603,1.13616,11400000.0
2007-03-20 19:29:00,1.13615,1.13679,1.13615,1.13679,9400000.0
2007-03-20 19:30:00,1.13648,1.1365,1.13614,1.1362,13800000.0
2007-03-20 19:31:00,1.13636,1.13665,1.13636,1.13651,11000000.0
2007-03-20 19:32:00,1.13647,1.13653,1.13622,1.13638,20200000.0
2007-03-20 19:33:00,1.13662,1.13665,1.13638,1.13658,10600000.0
2007-03-20 19:34:00,1.13614,1.13656,1.13606,1.13646,11400000.0
2007-03-20 19:35:00,1.137,1.137,1.137,1.137,26200000.0
2007-03-20 19:36:00,1.13611,1.13633,1.13606,1.13606,26200000.0
2007-03-20 19:37:00,1.13603,1.13646,1.13594,1.13619,14000000.0
2007-03-20 19:38:00,1.1366,1.1366,1.1366,1.1366,11000000.0
2007-03-20 19:39:00,1.13598,1.13604,1.13574,1.13582,11000000.0
2007-03-20 19:40:00,1.13604,1.13612,1.13583,1.13583,10200000.0
2007-03-20 19:41:00,1.13633,1.13633,1.1361,1.1361,4800000.0
2007-03-20 19:42:00,1.13653,1.13653,1.13629,1.13644,12400000.0
2007-03-20 19:43:00,1.13619,1.13645,1.13609,1.13633,26800000.0
2007-03-20 19:44:00,1.1365,1.13673,1.13618,1.13618,19600000.0
2007-03-20 19:45:00,1.13618,1.13638,1.13576,1.13608,11800000.0
2007-03-20 19:46:00,1.13612,1.13652,1.13612,1.13632,15000000.0
2007-03-20 19:48:00,1.13638,1.13647,1.13605,1.13625,17000000.0
2007-03-20 19:49:00,1.13647,1.13688,1.1362,1.13644,14400000.0
2007-03-20 19:50:00,1.13645,1.1366,1.13606,1.13637,11800000.0
2007-03-20 19:51:00,1.13607,1.13622,1.13603,1.13609,22400000.0
2007-03-20 19:52:00,1.13654,1.13654,1.13604,1.13627,35600000.0
2007-03-20 19:53:00,1.13632,1.1366,1.13625,1.13641,16000000.0
2007-03-20 19:54:00,1.13645,1.13645,1.13577,1.13619,9200000.0
2007-03-20 19:55:00,1.13648,1.13681,1.13645,1.13645,10400000.0
2007-03-20 19:56:00,1.13623,1.13671,1.13623,1.13637,14600000.0
2007-03-20 19:57:00,1.13637,1.13637,1.13635,1.13635,4000000.0
2007-03-20 19:58:00,1.13632,1.13664,1.13632,1.13654,10800000.0
2007-03-20 19:59:00,1.1367,1.1367,1.1364,1.1367,4200000.0
2007-03-20 20:00:00,1.13656,1.13656,1.13641,1.13641,4200000.0
2007-03-20 20:01:00,1.13624,1.13632,1.13593,1.13632,6000000.0
2007-03-20 20:02:00,1.13652,1.13665,1.13634,1.13634,9000000.0
2007-03-20 20:03:00,1.13656,1.13656,1.13611,1.13651,9200000.0
2007-03-20 20:04:00,1.13607,1.13624,1.13607,1.13624,8200000.0
2007-03-20 20:05:00,1.13594,1.13608,1.13525,1.13542,11600000.0
2007-03-20 20:06:00,1.13516,1.13544,1.13506,1.13507,21800000.0
2007-03-20 20:07:00,1.13509,1.13537,1.13501,1.13537,9800000.0
2007-03-20 20:08:00,1.13547,1.13569,1.13533,1.13569,16800000.0
2007-03-20 20:09:00,1.13527,1.13568,1.13501,1.13501,11000000.0
2007-03-20 20:10:00,1.1368,1.1368,1.1364,1.1367,16600000.0
2007-03-20 20:11:00,1.13506,1.13525,1.13491,1.13509,16600000.0
2007-03-20 20:12:00,1.13513,1.13548,1.13513,1.13536,23800000.0
2007-03-20 20:13:00,1.1352,1.13543,1.13509,1.13509,26600000.0
2007-03-20 20:14:00,1.13524,1.13538,1.13492,1.13495,19600000.0
2007-03-20 20:15:00,1.13511,1.13541,1.13506,1.13541,15000000.0
2007-03-20 20:16:00,1.13521,1.13536,1.13515,1.13515,8000000.0
2007-03-20 20:17:00,1.13548,1.13548,1.13502,1.13502,15600000.0
2007-03-20 20:18:00,1.13496,1.13529,1.13488,1.13513,9400000.0
2007-03-20 20:19:00,1.13475,1.13538,1.13475,1.13513,17800000.0
2007-03-20 20:20:00,1.1369,1.1369,1.1369,1.1369,7400000.0
2007-03-20 20:21:00,1.13498,1.13535,1.13482,1.13535,7400000.0
2007-03-20 20:22:00,1.13528,1.13544,1.13494,1.13544,14800000.0
2007-03-20 20:23:00,1.1354,1.13583,1.1354,1.13583,6400000.0
2007-03-20 20:24:00,1.13584,1.13638,1.13584,1.13627,11000000.0
2007-03-20 20:25:00,1.13599,1.13603,1.13576,1.13576,9800000.0
2007-03-20 20:26:00,1.1367,1.1368,1.1367,1.1368,14000000.0
2007-03-20 20:27:00,1.13564,1.13626,1.13557,1.13577,14000000.0
2007-03-20 20:28:00,1.13605,1.13605,1.13581,1.13605,11200000.0
2007-03-20 20:29:00,1.136,1.13642,1.13582,1.13612,10600000.0
2007-03-20 20:31:00,1.13617,1.13629,1.13603,1.13629,3600000.0
2007-03-20 20:32:00,1.13598,1.13598,1.13582,1.13595,14600000.0
2007-03-20 20:33:00,1.13593,1.13644,1.13593,1.13614,26800000.0
2007-03-20 20:34:00,1.1374,1.1374,1.1373,1.1373,12600000.0
2007-03-20 20:35:00,1.13638,1.13684,1.13625,1.13625,12600000.0
2007-03-20 20:36:00,1.13654,1.13668,1.13637,1.13656,6800000.0
2007-03-20 20:37:00,1.13644,1.13659,1.13643,1.1365,14200000.0
2007-03-20 20:38:00,1.13655,1.13655,1.13582,1.13582,7400000.0
2007-03-20 20:39:00,1.13603,1.13619,1.13603,1.13607,7200000.0
2007-03-20 20:40:00,1.1379,1.1379,1.1379,1.1379,11600000.0
2007-03-20 20:41:00,1.13645,1.13645,1.13598,1.13603,11600000.0
2007-03-20 20:42:00,1.13621,1.13628,1.13585,1.13585,5800000.0
2007-03-20 20:43:00,1.13605,1.13605,1.13564,1.13574,15400000.0
2007-03-20 20:44:00,1.13611,1.13612,1.1358,1.13596,7800000.0
2007-03-20 20:45:00,1.13615,1.13615,1.13574,1.13601,23800000.0
2007-03-20 20:46:00,1.13589,1.1362,1.13583,1.13583,16600000.0
2007-03-20 20:47:00,1.13602,1.13602,1.13599,1.13599,2600000.0
2007-03-20 20:48:00,1.1376,1.1376,1.1376,1.1376,7200000.0
2007-03-20 20:49:00,1.13639,1.13665,1.13638,1.13654,7200000.0
2007-03-20 20:50:00,1.1363,1.13667,1.1363,1.13643,13400000.0
2007-03-20 20:53:00,1.1379,1.1379,1.1379,1.1379,15600000.0
2007-03-20 20:54:00,1.13637,1.13666,1.13612,1.13647,15600000.0
2007-03-20 20:55:00,1.13642,1.13658,1.13612,1.13633,5600000.0
2007-03-20 20:56:00,1.13612,1.13645,1.13599,1.1364,13000000.0
2007-03-20 20:57:00,1.13643,1.13644,1.13602,1.13612,13200000.0
2007-03-20 20:58:00,1.13598,1.13638,1.13598,1.13631,8400000.0
2007-03-20 20:59:00,1.13604,1.13645,1.13585,1.13594,9000000.0
2007-03-20 21:00:00,1.1361,1.13662,1.13594,1.13662,13200000.0
2007-03-20 21:01:00,1.1382,1.1382,1.1382,1.1382,9800000.0
2007-03-20 21:02:00,1.13601,1.1365,1.13601,1.13624,9800000.0
2007-03-20 21:03:00,1.13637,1.13653,1.13597,1.13631,6800000.0
2007-03-20 21:04:00,1.13642,1.1366,1.13623,1.13637,24200000.0
2007-03-20 21:05:00,1.13645,1.13645,1.13609,1.13615,18000000.0
2007-03-20 21:06:00,1.13601,1.13622,1.13601,1.13607,6800000.0
2007-03-20 21:07:00,1.13626,1.13646,1.13597,1.13626,13600000.0
2007-03-20 21:08:00,1.1382,1.1382,1.1382,1.1382,16800000.0
2007-03-20 21:09:00,1.13617,1.13644,1.13602,1.13627,16800000.0
2007-03-20 21:10:00,1.13653,1.13653,1.13608,1.13653,11600000.0
2007-03-20 21:11:00,1.13614,1.13649,1.13592,1.13649,9600000.0
2007-03-20 21:12:00,1.13634,1.13661,1.13634,1.13655,7400000.0
2007-03-20 21:13:00,1.13608,1.13679,1.13608,1.13679,8000000.0
2007-03-20 21:14:00,1.13637,1.1368,1.13637,1.13657,10600000.0
2007-03-20 21:15:00,1.13621,1.13663,1.13621,1.13648,7400000.0
2007-03-20 21:16:00,1.13664,1.1368,1.13631,1.1368,12800000.0
2007-03-20 21:17:00,1.1367,1.1367,1.13665,1.13667,5800000.0
2007-03-20 21:18:00,1.13685,1.13719,1.13643,1.1369,15600000.0
2007-03-20 21:19:00,1.13668,1.13696,1.13668,1.13696,5600000.0
2007-03-20 21:20:00,1.13643,1.13651,1.13643,1.13651,4800000.0
2007-03-20 21:21:00,1.13679,1.13679,1.13644,1.13644,3200000.0
2007-03-20 21:22:00,1.13656,1.13669,1.13635,1.1364,10600000.0
2007-03-20 21:23:00,1.1362,1.13663,1.1362,1.13663,8600000.0
2007-03-20 21:24:00,1.13638,1.13671,1.13638,1.1365,12400000.0
2007-03-20 21:25:00,1.13684,1.13684,1.13641,1.13641,14400000.0
2007-03-20 21:26:00,1.13673,1.13673,1.13629,1.13629,7400000.0
2007-03-20 21:27:00,1.13629,1.13653,1.13624,1.13653,16200000.0
2007-03-20 21:28:00,1.13626,1.13659,1.13625,1.13659,9800000.0
2007-03-20 21:29:00,1.13675,1.13681,1.13664,1.13664,18600000.0
2007-03-20 21:30:00,1.1368,1.13701,1.13666,1.13701,20000000.0
2007-03-20 21:31:00,1.13716,1.13753,1.13688,1.13688,10800000.0
2007-03-20 21:32:00,1.13665,1.13682,1.13656,1.13656,7600000.0
2007-03-20 21:33:00,1.13719,1.13756,1.13719,1.13722,7800000.0
2007-03-20 21:34:00,1.13698,1.13738,1.13693,1.13693,9800000.0
2007-03-20 21:35:00,1.13683,1.13708,1.13683,1.13708,10000000.0
2007-03-20 21:36:00,1.13729,1.13741,1.13675,1.13708,22000000.0
2007-03-20 21:37:00,1.13725,1.13776,1.13725,1.13732,14200000.0
2007-03-20 21:38:00,1.13701,1.13748,1.13687,1.13714,19600000.0
2007-03-20 21:39:00,1.13769,1.13769,1.13731,1.13749,13000000.0
2007-03-20 21:41:00,1.13739,1.13764,1.13713,1.1372,15800000.0
2007-03-20 21:42:00,1.13717,1.13748,1.13715,1.13715,15200000.0
2007-03-20 21:43:00,1.13726,1.13752,1.13671,1.1371,13000000.0
2007-03-20 21:44:00,1.1379,1.1379,1.1379,1.1379,24800000.0
2007-03-20 21:45:00,1.1378,1.1378,1.1375,1.1375,24800000.0
2007-03-20 21:46:00,1.13725,1.13745,1.13714,1.13745,24800000.0
2007-03-20 21:47:00,1.1375,1.1376,1.137,1.137,10600000.0
2007-03-20 21:48:00,1.13725,1.13771,1.13724,1.13739,10600000.0
2007-03-20 21:49:00,1.13723,1.13723,1.13685,1.13708,12200000.0
2007-03-20 21:50:00,1.13688,1.13746,1.13688,1.13746,11400000.0
2007-03-20 21:51:00,1.1371,1.1371,1.1371,1.1371,15800000.0
2007-03-20 21:52:00,1.137,1.137,1.1368,1.137,15800000.0
2007-03-20 21:53:00,1.1371,1.1371,1.137,1.137,15800000.0
2007-03-20 21:54:00,1.13721,1.13734,1.13676,1.13702,15800000.0
2007-03-20 21:55:00,1.13742,1.13742,1.13722,1.13722,6800000.0
2007-03-20 21:56:00,1.137,1.137,1.137,1.137,4800000.0
2007-03-20 21:57:00,1.13735,1.13736,1.1373,1.1373,4800000.0
2007-03-20 21:58:00,1.13725,1.13774,1.13722,1.13744,23000000.0
2007-03-20 21:59:00,1.138,1.138,1.13742,1.13742,22000000.0
2007-03-20 22:00:00,1.13725,1.13748,1.13725,1.13737,7400000.0
2007-03-20 22:01:00,1.13721,1.13758,1.13717,1.13745,17000000.0
2007-03-20 22:02:00,1.1372,1.1372,1.1372,1.1372,14800000.0
2007-03-20 22:03:00,1.13806,1.13806,1.13752,1.13777,14800000.0
2007-03-20 22:04:00,1.13792,1.13792,1.13767,1.13768,10800000.0
2007-03-20 22:05:00,1.13773,1.13779,1.13749,1.13749,15200000.0
2007-03-20 22:06:00,1.13743,1.13782,1.13743,1.13762,16400000.0
2007-03-20 22:07:00,1.1378,1.1378,1.1376,1.1376,12200000.0
2007-03-20 22:08:00,1.13816,1.13816,1.13764,1.13774,12200000.0
2007-03-20 22:09:00,1.13761,1.13797,1.13741,1.13762,17200000.0
2007-03-20 22:10:00,1.13754,1.1376,1.13754,1.1376,3200000.0
2007-03-20 22:11:00,1.13729,1.13748,1.13728,1.13738,9600000.0
2007-03-20 22:12:00,1.13765,1.13787,1.13758,1.13782,28200000.0
2007-03-20 22:13:00,1.13778,1.13813,1.13748,1.13748,8200000.0
2007-03-20 22:14:00,1.1379,1.13807,1.1376,1.13807,13200000.0
2007-03-20 22:15:00,1.13776,1.13776,1.13742,1.13758,15400000.0
2007-03-20 22:16:00,1.1376,1.1376,1.1376,1.1376,18800000.0
2007-03-20 22:17:00,1.13719,1.13747,1.13699,1.13726,18800000.0
2007-03-20 22:18:00,1.13679,1.13696,1.13643,1.13683,13000000.0
2007-03-20 22:19:00,1.13705,1.13706,1.13705,1.13706,3200000.0
2007-03-20 22:20:00,1.13736,1.13759,1.13725,1.13759,12800000.0
2007-03-20 22:22:00,1.13772,1.13772,1.13743,1.13751,6000000.0
2007-03-20 22:23:00,1.13754,1.13754,1.1374,1.1374,2600000.0
2007-03-20 22:24:00,1.1377,1.1377,1.1377,1.1377,2600000.0
2007-03-20 22:26:00,1.1381,1.1381,1.1381,1.1381,2600000.0
2007-03-20 22:27:00,1.13737,1.13753,1.13737,1.13753,2600000.0
2007-03-20 22:30:00,1.1372,1.13744,1.1372,1.13744,3200000.0
2007-03-20 22:31:00,1.13747,1.13767,1.13742,1.13767,11200000.0
2007-03-20 22:32:00,1.13723,1.13733,1.13711,1.1372,22600000.0
2007-03-20 22:33:00,1.13727,1.13738,1.13715,1.13738,16000000.0
2007-03-20 22:34:00,1.1378,1.138,1.1378,1.138,18000000.0
2007-03-20 22:35:00,1.13733,1.13764,1.13731,1.13742,18000000.0
2007-03-20 22:36:00,1.13744,1.13744,1.13715,1.13723,24000000.0
2007-03-20 22:37:00,1.13759,1.13781,1.13735,1.13777,10600000.0
2007-03-20 22:38:00,1.13735,1.13754,1.13729,1.13754,17600000.0
2007-03-20 22:39:00,1.13724,1.1376,1.13724,1.1376,4200000.0
2007-03-20 22:40:00,1.1378,1.1378,1.1373,1.1373,9200000.0
2007-03-20 22:41:00,1.13729,1.13756,1.13726,1.13733,9200000.0
2007-03-20 22:42:00,1.13727,1.13753,1.13713,1.13753,7400000.0
2007-03-20 22:43:00,1.13747,1.13753,1.13678,1.13753,12400000.0
2007-03-20 22:44:00,1.13732,1.1376,1.13715,1.13735,12800000.0
2007-03-20 22:45:00,1.13699,1.13736,1.13699,1.13736,3200000.0
2007-03-20 22:46:00,1.13698,1.13716,1.13682,1.13692,12200000.0
2007-03-20 22:47:00,1.13703,1.13725,1.1367,1.1368,23200000.0
2007-03-20 22:48:00,1.13674,1.13674,1.13583,1.13655,28200000.0
2007-03-20 22:49:00,1.13628,1.13661,1.13628,1.13661,2600000.0
2007-03-20 22:50:00,1.13669,1.13669,1.13621,1.13621,8400000.0
2007-03-20 22:51:00,1.13659,1.1366,1.13632,1.1366,13800000.0
2007-03-20 22:52:00,1.13634,1.13651,1.13602,1.13604,18000000.0
2007-03-20 22:53:00,1.13592,1.1363,1.13592,1.13616,8000000.0
2007-03-20 22:54:00,1.13611,1.13642,1.13611,1.13642,7400000.0
2007-03-20 22:55:00,1.13603,1.13622,1.13603,1.13622,10200000.0
2007-03-20 22:56:00,1.13622,1.13653,1.13622,1.13635,17800000.0
2007-03-20 22:57:00,1.13654,1.13654,1.13615,1.13615,12400000.0
2007-03-20 22:59:00,1.13633,1.13633,1.13574,1.13574,7400000.0
2007-03-20 23:00:00,1.13562,1.13614,1.13552,1.13607,9200000.0
2007-03-20 23:01:00,1.13638,1.13647,1.13596,1.13622,8600000.0
2007-03-20 23:02:00,1.1373,1.1374,1.1372,1.1372,7600000.0
2007-03-20 23:03:00,1.13706,1.13709,1.1365,1.13657,7600000.0
2007-03-20 23:04:00,1.13691,1.13691,1.13653,1.13654,13800000.0
2007-03-20 23:05:00,1.13653,1.13684,1.13652,1.13671,6800000.0
2007-03-20 23:06:00,1.13697,1.13722,1.13677,1.13688,11000000.0
2007-03-20 23:07:00,1.13699,1.13725,1.13674,1.13674,17800000.0
2007-03-20 23:08:00,1.13678,1.1372,1.13672,1.1368,8000000.0
2007-03-20 23:09:00,1.13683,1.13714,1.13655,1.13714,9600000.0
2007-03-20 23:10:00,1.1374,1.1376,1.1374,1.1375,25200000.0
2007-03-20 23:11:00,1.1373,1.1373,1.1372,1.1372,25200000.0
2007-03-20 23:13:00,1.13712,1.13725,1.13664,1.13664,25200000.0
2007-03-20 23:14:00,1.1369,1.1373,1.1369,1.1373,33400000.0
2007-03-20 23:15:00,1.13704,1.13759,1.13691,1.13751,33400000.0
2007-03-20 23:16:00,1.13718,1.13724,1.13692,1.13694,23200000.0
2007-03-20 23:17:00,1.13746,1.13746,1.13698,1.1372,17200000.0
2007-03-20 23:18:00,1.13747,1.13747,1.13732,1.13732,27600000.0
2007-03-20 23:19:00,1.13738,1.13745,1.13698,1.13698,15600000.0
2007-03-20 23:21:00,1.1372,1.1372,1.1371,1.1371,22400000.0
2007-03-20 23:22:00,1.13741,1.13741,1.13671,1.13721,22400000.0
2007-03-20 23:23:00,1.13703,1.13735,1.13703,1.13721,15200000.0
2007-03-20 23:24:00,1.13708,1.13734,1.13704,1.13713,11400000.0
2007-03-20 23:25:00,1.13699,1.13736,1.13699,1.13703,22200000.0
2007-03-20 23:26:00,1.13707,1.1373,1.13707,1.1373,4800000.0
2007-03-20 23:27:00,1.1374,1.1374,1.1374,1.1374,19000000.0
2007-03-20 23:30:00,1.13757,1.13784,1.13742,1.13767,19000000.0
2007-03-20 23:31:00,1.13712,1.13765,1.13712,1.13765,24400000.0
2007-03-20 23:32:00,1.1375,1.1375,1.1375,1.1375,5600000.0
2007-03-20 23:33:00,1.1378,1.1378,1.1377,1.1377,5600000.0
2007-03-20 23:34:00,1.13736,1.13751,1.13734,1.13737,5600000.0
2007-03-20 23:35:00,1.13743,1.13755,1.13734,1.13755,6600000.0
2007-03-20 23:36:00,1.13755,1.13798,1.13747,1.13747,6400000.0
2007-03-20 23:38:00,1.13747,1.13797,1.13716,1.13787,25800000.0
2007-03-20 23:39:00,1.13739,1.13747,1.13714,1.13733,15800000.0
2007-03-20 23:40:00,1.1373,1.1374,1.13719,1.13723,15400000.0
2007-03-20 23:42:00,1.13708,1.13715,1.13708,1.13715,2600000.0
2007-03-20 23:43:00,1.13708,1.13723,1.13685,1.13685,8200000.0
2007-03-20 23:44:00,1.13718,1.1372,1.13698,1.13698,16000000.0
2007-03-20 23:45:00,1.13683,1.13689,1.1367,1.13689,4800000.0
2007-03-20 23:46:00,1.13645,1.13683,1.13642,1.13653,22800000.0
2007-03-20 23:47:00,1.13639,1.13639,1.13626,1.13637,3600000.0
2007-03-20 23:48:00,1.13609,1.13648,1.13609,1.13637,18400000.0
2007-03-20 23:49:00,1.13665,1.13665,1.1363,1.1363,9000000.0
2007-03-20 23:50:00,1.13647,1.13663,1.13624,1.13637,23600000.0
2007-03-20 23:51:00,1.13636,1.13696,1.13621,1.13696,16000000.0
2007-03-20 23:52:00,1.13653,1.13683,1.13653,1.13654,6600000.0
2007-03-20 23:53:00,1.1378,1.1378,1.1372,1.1372,12600000.0
2007-03-20 23:54:00,1.13645,1.13679,1.13642,1.13645,12600000.0
2007-03-20 23:55:00,1.13656,1.13671,1.13642,1.13669,21600000.0
2007-03-20 23:56:00,1.13663,1.1368,1.13636,1.13636,10800000.0
2007-03-20 23:57:00,1.13628,1.13702,1.13628,1.13645,11400000.0
2007-03-20 23:58:00,1.13658,1.13665,1.13628,1.13665,14600000.0
2007-03-20 23:59:00,1.13651,1.13688,1.13613,1.13638,22800000.0
2007-03-21 00:00:00,1.13684,1.13703,1.13656,1.13668,9000000.0
2007-03-21 00:01:00,1.13686,1.13703,1.13657,1.13672,13000000.0
2007-03-21 00:02:00,1.13684,1.13695,1.13668,1.13673,15000000.0
2007-03-21 00:03:00,1.13656,1.13677,1.13642,1.1365,21000000.0
2007-03-21 00:04:00,1.13706,1.13706,1.13613,1.13647,14800000.0
2007-03-21 00:05:00,1.13648,1.13688,1.13648,1.13683,17400000.0
2007-03-21 00:06:00,1.13674,1.13707,1.13656,1.13661,21200000.0
2007-03-21 00:07:00,1.13678,1.13716,1.1367,1.13672,24400000.0
2007-03-21 00:08:00,1.1375,1.138,1.1375,1.1376,10600000.0
2007-03-21 00:09:00,1.13694,1.13709,1.13685,1.13685,10600000.0
2007-03-21 00:10:00,1.13708,1.1374,1.13652,1.1374,10000000.0
2007-03-21 00:11:00,1.13674,1.13695,1.13665,1.13665,8400000.0
2007-03-21 00:12:00,1.1375,1.1375,1.1375,1.1375,15400000.0
2007-03-21 00:13:00,1.13653,1.13653,1.13614,1.13648,15400000.0
2007-03-21 00:14:00,1.13656,1.13656,1.13605,1.13622,20400000.0
2007-03-21 00:15:00,1.1364,1.13664,1.13624,1.13624,17000000.0
2007-03-21 00:16:00,1.13657,1.13669,1.13639,1.13639,18600000.0
2007-03-21 00:17:00,1.13648,1.13666,1.13642,1.13666,22400000.0
2007-03-21 00:18:00,1.13647,1.13672,1.13636,1.13636,24600000.0
2007-03-21 00:19:00,1.13648,1.13723,1.13642,1.13664,18800000.0
2007-03-21 00:20:00,1.13692,1.13692,1.13637,1.13637,9000000.0
2007-03-21 00:21:00,1.13649,1.13663,1.13649,1.13663,3400000.0
2007-03-21 00:22:00,1.1381,1.1381,1.1377,1.1378,14400000.0
2007-03-21 00:23:00,1.13607,1.1366,1.13607,1.1363,14400000.0
2007-03-21 00:24:00,1.13648,1.13674,1.13648,1.13659,11600000.0
2007-03-21 00:25:00,1.13678,1.13698,1.1364,1.1364,16600000.0
2007-03-21 00:26:00,1.13684,1.13684,1.13648,1.13681,10800000.0
2007-03-21 00:27:00,1.1381,1.1382,1.1377,1.1377,8400000.0
2007-03-21 00:28:00,1.13642,1.13701,1.13642,1.13701,8400000.0
2007-03-21 00:29:00,1.1378,1.1378,1.1377,1.1377,14800000.0
2007-03-21 00:30:00,1.13727,1.13755,1.13695,1.13695,14800000.0
2007-03-21 00:31:00,1.13705,1.13744,1.13704,1.13744,14400000.0
2007-03-21 00:32:00,1.13707,1.13735,1.13689,1.13718,6800000.0
2007-03-21 00:33:00,1.13716,1.13762,1.13716,1.13741,11400000.0
2007-03-21 00:34:00,1.13735,1.13761,1.13717,1.13761,15600000.0
2007-03-21 00:35:00,1.13718,1.13718,1.13677,1.13685,21600000.0
2007-03-21 00:36:00,1.13697,1.13708,1.13681,1.13708,20000000.0
2007-03-21 00:37:00,1.137,1.1371,1.137,1.1371,22600000.0
2007-03-21 00:38:00,1.13695,1.13749,1.13695,1.13746,22600000.0
2007-03-21 00:39:00,1.13739,1.1375,1.13709,1.13709,13800000.0
2007-03-21 00:40:00,1.13681,1.13745,1.13681,1.13723,9200000.0
2007-03-21 00:41:00,1.13712,1.1374,1.13712,1.13716,9800000.0
2007-03-21 00:42:00,1.13724,1.13725,1.13724,1.13725,5600000.0
2007-03-21 00:43:00,1.1372,1.1372,1.1371,1.1371,11200000.0
2007-03-21 00:44:00,1.13721,1.1374,1.13692,1.13714,11200000.0
2007-03-21 00:45:00,1.13728,1.13748,1.13697,1.13735,19000000.0
2007-03-21 00:46:00,1.1371,1.1372,1.1371,1.1372,8800000.0
2007-03-21 00:47:00,1.13697,1.13725,1.13687,1.13725,8800000.0
2007-03-21 00:48:00,1.13663,1.13678,1.13636,1.13636,23600000.0
2007-03-21 00:49:00,1.13649,1.1369,1.13649,1.1369,9800000.0
2007-03-21 00:50:00,1.1366,1.13705,1.1366,1.13705,6800000.0
2007-03-21 00:51:00,1.13708,1.13716,1.13682,1.13696,10800000.0
2007-03-21 00:52:00,1.1375,1.1377,1.1374,1.1374,18800000.0
2007-03-21 00:53:00,1.13701,1.13732,1.13678,1.13687,18800000.0
2007-03-21 00:54:00,1.1365,1.13674,1.1365,1.13671,8800000.0
2007-03-21 00:55:00,1.13637,1.13686,1.13627,1.13627,16400000.0
2007-03-21 00:56:00,1.1373,1.1373,1.1372,1.1372,18200000.0
2007-03-21 00:57:00,1.1359,1.13672,1.13585,1.13672,18200000.0
2007-03-21 00:58:00,1.13676,1.13676,1.13623,1.13623,13400000.0
2007-03-21 00:59:00,1.137,1.137,1.1367,1.1367,17800000.0
2007-03-21 01:00:00,1.13658,1.13669,1.13642,1.13644,17800000.0
2007-03-21 01:01:00,1.13658,1.13687,1.13658,1.13684,18800000.0
2007-03-21 01:02:00,1.1368,1.13708,1.13659,1.13666,10000000.0
2007-03-21 01:03:00,1.13673,1.13711,1.13648,1.13657,32200000.0
2007-03-21 01:04:00,1.13638,1.13699,1.13608,1.13674,18200000.0
2007-03-21 01:05:00,1.13697,1.13723,1.13676,1.13723,11400000.0
2007-03-21 01:06:00,1.13697,1.13728,1.13657,1.13657,11800000.0
2007-03-21 01:07:00,1.13663,1.13712,1.13656,1.13712,9400000.0
2007-03-21 01:08:00,1.1369,1.13732,1.1369,1.13724,27800000.0
2007-03-21 01:09:00,1.13713,1.13749,1.13707,1.13707,13800000.0
2007-03-21 01:10:00,1.13749,1.13749,1.13716,1.13716,14800000.0
2007-03-21 01:11:00,1.13709,1.13725,1.13708,1.13725,24400000.0
2007-03-21 01:12:00,1.13737,1.13737,1.13712,1.13712,3600000.0
2007-03-21 01:13:00,1.13774,1.13774,1.13699,1.13701,9800000.0
2007-03-21 01:14:00,1.13704,1.13746,1.13687,1.13713,9000000.0
2007-03-21 01:15:00,1.13719,1.13741,1.13688,1.13715,13200000.0
2007-03-21 01:16:00,1.13718,1.13774,1.13708,1.13774,16600000.0
2007-03-21 01:17:00,1.13783,1.13783,1.13729,1.13746,11800000.0
2007-03-21 01:18:00,1.13723,1.13748,1.13673,1.13673,10600000.0
2007-03-21 01:19:00,1.13743,1.13752,1.13723,1.13723,13000000.0
2007-03-21 01:20:00,1.13749,1.13762,1.13733,1.1376,14800000.0
2007-03-21 01:21:00,1.13725,1.13768,1.13723,1.13746,22000000.0
2007-03-21 01:22:00,1.1361,1.1361,1.1361,1.1361,26600000.0
2007-03-21 01:23:00,1.13718,1.13761,1.13693,1.13714,26600000.0
2007-03-21 01:24:00,1.13764,1.13768,1.13764,1.13768,2600000.0
2007-03-21 01:25:00,1.13743,1.1378,1.1372,1.1372,9000000.0
2007-03-21 01:26:00,1.13756,1.13782,1.13753,1.13753,11800000.0
2007-03-21 01:27:00,1.13775,1.13792,1.13747,1.13747,9200000.0
2007-03-21 01:28:00,1.1369,1.13731,1.13685,1.13729,6800000.0
2007-03-21 01:29:00,1.1372,1.1377,1.13709,1.13709,17600000.0
2007-03-21 01:30:00,1.13747,1.13747,1.13666,1.13687,24400000.0
2007-03-21 01:31:00,1.13659,1.13723,1.13645,1.13645,20600000.0
2007-03-21 01:32:00,1.13705,1.13705,1.13668,1.13677,15600000.0
2007-03-21 01:33:00,1.13696,1.13696,1.13657,1.13658,24400000.0
2007-03-21 01:34:00,1.13662,1.13674,1.13635,1.13648,26800000.0
2007-03-21 01:35:00,1.13637,1.13672,1.13634,1.13669,15800000.0
2007-03-21 01:36:00,1.13625,1.13642,1.13624,1.1364,26200000.0
2007-03-21 01:37:00,1.13638,1.13689,1.13629,1.13689,10200000.0
2007-03-21 01:38:00,1.13647,1.137,1.13647,1.13668,24000000.0
2007-03-21 01:39:00,1.13688,1.13726,1.13671,1.13726,13000000.0
2007-03-21 01:40:00,1.13671,1.13674,1.13671,1.13674,3200000.0
2007-03-21 01:41:00,1.13727,1.13727,1.13702,1.13702,5600000.0
2007-03-21 01:42:00,1.13681,1.13696,1.13677,1.13696,6000000.0
2007-03-21 01:43:00,1.13666,1.13698,1.13665,1.13665,3600000.0
2007-03-21 01:44:00,1.13669,1.1373,1.13669,1.13705,18000000.0
2007-03-21 01:45:00,1.13689,1.13706,1.13664,1.13668,26000000.0
2007-03-21 01:46:00,1.13686,1.13696,1.13675,1.1369,20800000.0
2007-03-21 01:47:00,1.1368,1.13705,1.13665,1.13678,18000000.0
2007-03-21 01:48:00,1.13686,1.13747,1.13686,1.13686,6200000.0
2007-03-21 01:49:00,1.13698,1.13698,1.13641,1.13641,10800000.0
2007-03-21 01:50:00,1.13656,1.13681,1.13656,1.13681,8200000.0
2007-03-21 01:51:00,1.13716,1.13723,1.13695,1.13703,6200000.0
2007-03-21 01:52:00,1.13739,1.13769,1.13719,1.13734,14600000.0
2007-03-21 01:53:00,1.13694,1.13736,1.13665,1.13707,13000000.0
2007-03-21 01:54:00,1.13718,1.13718,1.13662,1.13678,12800000.0
2007-03-21 01:55:00,1.13713,1.13742,1.13664,1.13742,13800000.0
2007-03-21 01:56:00,1.13676,1.13695,1.1366,1.13661,10400000.0
2007-03-21 01:57:00,1.13666,1.13677,1.13647,1.13666,10400000.0
2007-03-21 01:58:00,1.13672,1.13674,1.13639,1.13674,11000000.0
2007-03-21 01:59:00,1.137,1.137,1.13675,1.13684,20400000.0
2007-03-21 02:00:00,1.13652,1.13679,1.13621,1.13632,12400000.0
2007-03-21 02:01:00,1.1363,1.1364,1.1363,1.1364,7400000.0
2007-03-21 02:02:00,1.13635,1.13636,1.13607,1.13607,7200000.0
2007-03-21 02:03:00,1.13581,1.13644,1.13576,1.13644,30800000.0
2007-03-21 02:04:00,1.13598,1.13635,1.13598,1.13617,24600000.0
2007-03-21 02:05:00,1.13615,1.13636,1.13581,1.13581,8400000.0
2007-03-21 02:06:00,1.1363,1.1363,1.13585,1.13593,9400000.0
2007-03-21 02:07:00,1.1358,1.13588,1.13553,1.13553,14200000.0
2007-03-21 02:08:00,1.1357,1.13629,1.1357,1.13586,8800000.0
2007-03-21 02:09:00,1.13569,1.13653,1.13563,1.13563,8600000.0
2007-03-21 02:10:00,1.13585,1.13596,1.13558,1.13596,14400000.0
2007-03-21 02:11:00,1.13578,1.13598,1.13566,1.13572,22200000.0
2007-03-21 02:12:00,1.13573,1.13607,1.13565,1.13607,9600000.0
2007-03-21 02:13:00,1.136,1.136,1.13593,1.13593,2600000.0
2007-03-21 02:14:00,1.13614,1.13614,1.13594,1.13594,4800000.0
2007-03-21 02:15:00,1.13583,1.13649,1.13576,1.13649,11000000.0
2007-03-21 02:16:00,1.13641,1.13681,1.13629,1.13681,6800000.0
2007-03-21 02:17:00,1.13598,1.13641,1.13598,1.13623,24400000.0
2007-03-21 02:18:00,1.13569,1.1358,1.13549,1.1358,10000000.0
2007-03-21 02:19:00,1.13587,1.13589,1.13568,1.13589,14200000.0
2007-03-21 02:20:00,1.13557,1.13585,1.13547,1.13573,7400000.0
2007-03-21 02:21:00,1.13548,1.1357,1.13542,1.1357,9000000.0
2007-03-21 02:22:00,1.13572,1.13572,1.13535,1.1354,16400000.0
2007-03-21 02:23:00,1.13555,1.13597,1.13541,1.13597,9800000.0
2007-03-21 02:24:00,1.13596,1.13611,1.13546,1.13546,22200000.0
2007-03-21 02:25:00,1.13547,1.1357,1.13519,1.13519,9800000.0
2007-03-21 02:26:00,1.1355,1.13568,1.13542,1.13548,9400000.0
2007-03-21 02:27:00,1.13549,1.13562,1.13536,1.13548,22400000.0
2007-03-21 02:28:00,1.137,1.1374,1.1369,1.1374,3200000.0
2007-03-21 02:29:00,1.13576,1.13576,1.13564,1.13564,3200000.0
2007-03-21 02:30:00,1.13534,1.13549,1.13531,1.13549,14800000.0
2007-03-21 02:31:00,1.13551,1.13584,1.13551,1.13564,19600000.0
2007-03-21 02:32:00,1.13547,1.13576,1.13539,1.13543,14800000.0
2007-03-21 02:33:00,1.13525,1.1357,1.13518,1.1357,12800000.0
2007-03-21 02:34:00,1.13579,1.13579,1.13491,1.13529,26000000.0
2007-03-21 02:35:00,1.13541,1.13541,1.13512,1.13527,14600000.0
2007-03-21 02:36:00,1.13526,1.13546,1.13526,1.13546,5600000.0
2007-03-21 02:37:00,1.13534,1.13595,1.13534,1.13595,14800000.0
2007-03-21 02:38:00,1.13576,1.13576,1.13514,1.13546,16200000.0
2007-03-21 02:39:00,1.13542,1.13572,1.13534,1.13569,16200000.0
2007-03-21 02:40:00,1.13558,1.13577,1.13534,1.13534,30000000.0
2007-03-21 02:41:00,1.1372,1.1372,1.1372,1.1372,21800000.0
2007-03-21 02:42:00,1.13543,1.13543,1.13505,1.13513,21800000.0
2007-03-21 02:43:00,1.13513,1.13543,1.13512,1.13516,8800000.0
2007-03-21 02:44:00,1.13539,1.13552,1.13537,1.13548,8000000.0
2007-03-21 02:45:00,1.13575,1.13575,1.13557,1.13557,3200000.0
2007-03-21 02:46:00,1.13598,1.13598,1.13546,1.13582,26800000.0
2007-03-21 02:47:00,1.13597,1.136,1.13583,1.13583,22400000.0
2007-03-21 02:48:00,1.13554,1.13569,1.13554,1.13569,6200000.0
2007-03-21 02:49:00,1.1378,1.1379,1.1378,1.1379,32000000.0
2007-03-21 02:50:00,1.13579,1.13611,1.13576,1.13576,32000000.0
2007-03-21 02:51:00,1.1358,1.13587,1.13565,1.13565,7200000.0
2007-03-21 02:52:00,1.13616,1.13626,1.13591,1.13591,15800000.0
2007-03-21 02:53:00,1.1378,1.1379,1.1377,1.1377,23400000.0
2007-03-21 02:54:00,1.13605,1.13639,1.13591,1.13605,23400000.0
2007-03-21 02:55:00,1.13597,1.13627,1.13597,1.13606,4200000.0
2007-03-21 02:56:00,1.13594,1.13594,1.13563,1.13574,8400000.0
2007-03-21 02:57:00,1.13584,1.13621,1.13566,1.13566,10800000.0
2007-03-21 03:00:00,1.13575,1.13608,1.13542,1.13575,14200000.0
2007-03-21 03:01:00,1.13584,1.13586,1.13498,1.1351,29400000.0
2007-03-21 03:02:00,1.13601,1.13616,1.13542,1.13616,14600000.0
2007-03-21 03:03:00,1.1375,1.1375,1.1374,1.1374,15800000.0
2007-03-21 03:04:00,1.1376,1.1376,1.1373,1.1373,15800000.0
2007-03-21 03:05:00,1.13573,1.1361,1.13573,1.1359,15800000.0
2007-03-21 03:06:00,1.13582,1.13602,1.13568,1.13602,13600000.0
2007-03-21 03:07:00,1.13617,1.13617,1.13594,1.13605,16800000.0
2007-03-21 03:08:00,1.13579,1.13625,1.13564,1.13601,28000000.0
2007-03-21 03:09:00,1.13575,1.13593,1.13563,1.13572,26600000.0
2007-03-21 03:10:00,1.13555,1.13599,1.13555,1.13599,6400000.0
2007-03-21 03:11:00,1.13584,1.13586,1.1358,1.13584,10600000.0
2007-03-21 03:12:00,1.1368,1.1368,1.1368,1.1368,23400000.0
2007-03-21 03:13:00,1.13627,1.13627,1.13584,1.13618,23400000.0
2007-03-21 03:14:00,1.1362,1.13629,1.13569,1.13629,8000000.0
2007-03-21 03:15:00,1.13591,1.13605,1.13575,1.13605,21200000.0
2007-03-21 03:16:00,1.13608,1.13608,1.13598,1.13598,4800000.0
2007-03-21 03:17:00,1.13617,1.13633,1.13587,1.13617,19200000.0
2007-03-21 03:18:00,1.13595,1.13631,1.13583,1.13583,9800000.0
2007-03-21 03:19:00,1.13561,1.13584,1.13555,1.13555,15800000.0
2007-03-21 03:20:00,1.1358,1.13595,1.13567,1.13595,11200000.0
2007-03-21 03:21:00,1.13597,1.13617,1.13597,1.13598,7200000.0
2007-03-21 03:22:00,1.13601,1.13601,1.13575,1.13575,8800000.0
2007-03-21 03:23:00,1.13602,1.1362,1.13602,1.13614,6200000.0
2007-03-21 03:24:00,1.13593,1.13641,1.13593,1.13641,8200000.0
2007-03-21 03:25:00,1.13616,1.13621,1.13566,1.13598,9800000.0
2007-03-21 03:26:00,1.1359,1.1362,1.13582,1.1362,10000000.0
2007-03-21 03:27:00,1.13647,1.13681,1.13633,1.13681,8600000.0
2007-03-21 03:28:00,1.1364,1.13664,1.13629,1.13654,19400000.0
2007-03-21 03:29:00,1.13647,1.13677,1.13647,1.13648,9600000.0
2007-03-21 03:30:00,1.13685,1.13693,1.13661,1.13693,8400000.0
2007-03-21 03:31:00,1.1371,1.13736,1.13705,1.13716,6600000.0
2007-03-21 03:32:00,1.13706,1.13729,1.13676,1.13702,7800000.0
2007-03-21 03:33:00,1.13675,1.13709,1.1367,1.13686,11800000.0
2007-03-21 03:34:00,1.1364,1.13725,1.1364,1.13687,11600000.0
2007-03-21 03:35:00,1.13687,1.13713,1.13666,1.13702,21800000.0
2007-03-21 03:36:00,1.13711,1.13711,1.13694,1.13694,19000000.0
2007-03-21 03:37:00,1.13727,1.13727,1.13712,1.13712,2600000.0
2007-03-21 03:38:00,1.13706,1.13718,1.13696,1.13716,7400000.0
2007-03-21 03:39:00,1.1368,1.13708,1.1368,1.13691,10600000.0
2007-03-21 03:40:00,1.13671,1.13711,1.13661,1.13661,9800000.0
2007-03-21 03:41:00,1.1369,1.1369,1.13672,1.13674,16200000.0
2007-03-21 03:42:00,1.13708,1.13715,1.13707,1.13712,12200000.0
2007-03-21 03:43:00,1.13721,1.1373,1.13709,1.13729,14000000.0
2007-03-21 03:44:00,1.13717,1.13766,1.13684,1.13684,12400000.0
2007-03-21 03:45:00,1.13654,1.13715,1.13654,1.13715,5600000.0
2007-03-21 03:46:00,1.13714,1.13734,1.13708,1.13731,10400000.0
2007-03-21 03:47:00,1.13731,1.13769,1.1371,1.13769,14600000.0
2007-03-21 03:48:00,1.13744,1.13755,1.13739,1.13739,6400000.0
2007-03-21 03:49:00,1.1375,1.13764,1.13716,1.13747,10800000.0
2007-03-21 03:50:00,1.13747,1.13829,1.13727,1.13778,11400000.0
2007-03-21 03:51:00,1.1374,1.13757,1.13713,1.13723,9400000.0
2007-03-21 03:52:00,1.13736,1.13764,1.1373,1.1373,8000000.0
2007-03-21 03:53:00,1.1373,1.1373,1.1372,1.1372,32200000.0
2007-03-21 03:54:00,1.1376,1.13778,1.1373,1.1373,32200000.0
2007-03-21 03:55:00,1.13725,1.13763,1.13715,1.13763,11600000.0
2007-03-21 03:56:00,1.1376,1.1378,1.1376,1.1378,10400000.0
2007-03-21 03:57:00,1.1377,1.1377,1.1375,1.1375,10400000.0
2007-03-21 03:58:00,1.13716,1.13746,1.13716,1.13723,10400000.0
2007-03-21 03:59:00,1.13748,1.13748,1.13744,1.13744,2000000.0
2007-03-21 04:00:00,1.1376,1.1378,1.1376,1.1376,20400000.0
2007-03-21 04:01:00,1.13732,1.13732,1.13655,1.13699,20400000.0
2007-03-21 04:02:00,1.13703,1.13718,1.13674,1.13691,15000000.0
2007-03-21 04:03:00,1.13659,1.13712,1.13659,1.13698,16800000.0
2007-03-21 04:04:00,1.13732,1.13737,1.13697,1.13705,22200000.0
2007-03-21 04:05:00,1.13695,1.13744,1.13684,1.13684,6800000.0
2007-03-21 04:06:00,1.13695,1.13696,1.13695,1.13696,3200000.0
2007-03-21 04:07:00,1.1371,1.13745,1.13672,1.13745,12000000.0
2007-03-21 04:08:00,1.137,1.137,1.13678,1.13678,3200000.0
2007-03-21 04:09:00,1.13668,1.13679,1.1365,1.13661,15800000.0
2007-03-21 04:10:00,1.1368,1.1369,1.1368,1.1369,18200000.0
2007-03-21 04:11:00,1.13659,1.13662,1.13626,1.13626,18200000.0
2007-03-21 04:12:00,1.1364,1.1364,1.13616,1.13616,8200000.0
2007-03-21 04:13:00,1.13615,1.13657,1.13615,1.13636,17400000.0
2007-03-21 04:14:00,1.13631,1.13674,1.13621,1.13674,5600000.0
2007-03-21 04:15:00,1.1366,1.13678,1.13647,1.13647,7400000.0
2007-03-21 04:16:00,1.1362,1.1364,1.1361,1.1364,10000000.0
2007-03-21 04:17:00,1.1363,1.1366,1.1363,1.1365,10000000.0
2007-03-21 04:18:00,1.1364,1.1368,1.13632,1.1368,10000000.0
2007-03-21 04:19:00,1.13679,1.13679,1.13649,1.13654,13000000.0
2007-03-21 04:20:00,1.1362,1.1362,1.1361,1.1361,15800000.0
2007-03-21 04:21:00,1.13655,1.13655,1.13641,1.13655,15800000.0
2007-03-21 04:22:00,1.13651,1.13664,1.13637,1.13658,6200000.0
2007-03-21 04:23:00,1.13675,1.13702,1.13656,1.13664,13000000.0
2007-03-21 04:24:00,1.13653,1.137,1.13653,1.13689,34600000.0
2007-03-21 04:25:00,1.13685,1.1372,1.1367,1.13682,11600000.0
2007-03-21 04:26:00,1.13643,1.13678,1.13643,1.13668,9000000.0
2007-03-21 04:27:00,1.13627,1.13679,1.13622,1.13645,24800000.0
2007-03-21 04:28:00,1.13662,1.13695,1.13647,1.13688,13400000.0
2007-03-21 04:29:00,1.13674,1.13692,1.13672,1.13672,5200000.0
2007-03-21 04:30:00,1.1364,1.1364,1.1364,1.1364,16600000.0
2007-03-21 04:31:00,1.1365,1.1365,1.1362,1.1362,16600000.0
2007-03-21 04:32:00,1.1363,1.1366,1.1363,1.1364,16600000.0
2007-03-21 04:33:00,1.13641,1.13669,1.13633,1.13668,16600000.0
2007-03-21 04:34:00,1.13629,1.13692,1.13621,1.13692,19800000.0
2007-03-21 04:35:00,1.1358,1.1361,1.1358,1.1361,13600000.0
2007-03-21 04:36:00,1.13685,1.13685,1.13674,1.13682,13600000.0
2007-03-21 04:37:00,1.1361,1.1361,1.136,1.136,12600000.0
2007-03-21 04:38:00,1.13664,1.13695,1.13648,1.13683,12600000.0
2007-03-21 04:39:00,1.13715,1.13715,1.1366,1.13663,14200000.0
2007-03-21 04:40:00,1.13695,1.13699,1.13657,1.13699,21600000.0
2007-03-21 04:41:00,1.13671,1.13715,1.13671,1.13675,7800000.0
2007-03-21 04:42:00,1.13676,1.13696,1.13662,1.1367,17400000.0
2007-03-21 04:43:00,1.13683,1.13683,1.13643,1.13661,11000000.0
2007-03-21 04:44:00,1.13716,1.13722,1.13647,1.13722,13000000.0
2007-03-21 04:45:00,1.13705,1.13705,1.13668,1.13694,30400000.0
2007-03-21 04:46:00,1.1362,1.1363,1.1362,1.1363,15000000.0
2007-03-21 04:47:00,1.13671,1.13673,1.13618,1.13618,15000000.0
2007-03-21 04:48:00,1.13662,1.13691,1.13643,1.13686,13000000.0
2007-03-21 04:49:00,1.13751,1.13751,1.13649,1.13671,38600000.0
2007-03-21 04:50:00,1.13661,1.13675,1.13661,1.13675,3200000.0
2007-03-21 04:51:00,1.13672,1.13735,1.13666,1.13685,10400000.0
2007-03-21 04:52:00,1.13695,1.13723,1.13676,1.13676,10000000.0
2007-03-21 04:53:00,1.13711,1.13738,1.13688,1.13738,7800000.0
2007-03-21 04:54:00,1.13659,1.13729,1.13659,1.13711,13000000.0
2007-03-21 04:55:00,1.13689,1.13757,1.13676,1.13729,10400000.0
2007-03-21 04:56:00,1.13752,1.13752,1.13735,1.13735,13000000.0
2007-03-21 04:57:00,1.13715,1.13759,1.13709,1.13717,13400000.0
2007-03-21 04:58:00,1.13718,1.13755,1.13695,1.13723,10600000.0
2007-03-21 04:59:00,1.1368,1.13738,1.1368,1.13718,12400000.0
2007-03-21 05:00:00,1.13724,1.1375,1.13713,1.13717,14200000.0
2007-03-21 05:01:00,1.13715,1.13727,1.13676,1.13723,23000000.0
2007-03-21 05:02:00,1.13727,1.13761,1.13727,1.13761,2600000.0
2007-03-21 05:03:00,1.13724,1.13725,1.13713,1.13713,3600000.0
2007-03-21 05:04:00,1.13745,1.13745,1.13699,1.13699,16000000.0
2007-03-21 05:05:00,1.13712,1.13712,1.13677,1.13677,5800000.0
2007-03-21 05:06:00,1.13691,1.13691,1.13664,1.13664,3600000.0
2007-03-21 05:07:00,1.13668,1.13687,1.1366,1.13685,19000000.0
2007-03-21 05:08:00,1.1371,1.13725,1.13674,1.13674,18000000.0
2007-03-21 05:09:00,1.13681,1.13681,1.1365,1.13664,18800000.0
2007-03-21 05:10:00,1.13647,1.1368,1.13639,1.13651,8800000.0
2007-03-21 05:11:00,1.13673,1.13673,1.13642,1.13652,15800000.0
2007-03-21 05:12:00,1.1365,1.13661,1.13618,1.13626,17800000.0
2007-03-21 05:13:00,1.1366,1.1366,1.13628,1.13628,2600000.0
2007-03-21 05:14:00,1.13655,1.13696,1.13622,1.13622,10800000.0
2007-03-21 05:15:00,1.13636,1.13644,1.13614,1.1362,7200000.0
2007-03-21 05:16:00,1.13583,1.13599,1.1356,1.13572,7600000.0
2007-03-21 05:17:00,1.13568,1.13615,1.13568,1.13609,12400000.0
2007-03-21 05:18:00,1.13612,1.13612,1.13574,1.13581,3600000.0
2007-03-21 05:19:00,1.13577,1.1359,1.13535,1.13569,14800000.0
2007-03-21 05:20:00,1.13592,1.13592,1.13549,1.13551,21800000.0
2007-03-21 05:21:00,1.13578,1.13622,1.13538,1.13538,10600000.0
2007-03-21 05:22:00,1.1358,1.136,1.13573,1.13577,14800000.0
2007-03-21 05:23:00,1.13587,1.13608,1.13582,1.13583,15000000.0
2007-03-21 05:24:00,1.13603,1.13603,1.13585,1.13585,2000000.0
2007-03-21 05:25:00,1.13559,1.13579,1.13559,1.13567,8200000.0
2007-03-21 05:26:00,1.1357,1.1357,1.13561,1.13561,3200000.0
2007-03-21 05:27:00,1.13532,1.1358,1.13527,1.13546,10000000.0
2007-03-21 05:28:00,1.13552,1.13577,1.13548,1.13577,5000000.0
2007-03-21 05:29:00,1.13566,1.13618,1.1356,1.13591,7400000.0
2007-03-21 05:31:00,1.13608,1.13629,1.13598,1.13629,13200000.0
2007-03-21 05:32:00,1.13617,1.13639,1.13582,1.13593,35200000.0
2007-03-21 05:33:00,1.13599,1.13611,1.13565,1.13578,22000000.0
2007-03-21 05:34:00,1.13607,1.13607,1.13569,1.13595,16200000.0
2007-03-21 05:35:00,1.13527,1.1355,1.13519,1.13532,15000000.0
2007-03-21 05:36:00,1.13516,1.1356,1.13516,1.13545,7200000.0
2007-03-21 05:37:00,1.13574,1.13589,1.13565,1.1358,5800000.0
2007-03-21 05:38:00,1.13573,1.13616,1.13573,1.13616,20400000.0
2007-03-21 05:39:00,1.13578,1.13605,1.13573,1.13584,12600000.0
2007-03-21 05:40:00,1.13592,1.13625,1.13577,1.13591,8600000.0
2007-03-21 05:41:00,1.13573,1.13627,1.13573,1.13588,15200000.0
2007-03-21 05:42:00,1.13589,1.13603,1.13589,1.13594,16000000.0
2007-03-21 05:43:00,1.137,1.1372,1.137,1.1372,24800000.0
2007-03-21 05:44:00,1.13578,1.13615,1.1357,1.13581,24800000.0
2007-03-21 05:45:00,1.13579,1.13593,1.13571,1.13589,9200000.0
2007-03-21 05:46:00,1.13569,1.13604,1.13558,1.13604,8800000.0
2007-03-21 05:47:00,1.1361,1.1361,1.13557,1.13601,16400000.0
2007-03-21 05:48:00,1.13587,1.13615,1.13582,1.13583,16400000.0
2007-03-21 05:49:00,1.13596,1.13597,1.13561,1.13577,11600000.0
2007-03-21 05:50:00,1.13594,1.13605,1.13584,1.13605,15200000.0
2007-03-21 05:51:00,1.13634,1.13634,1.13577,1.13594,11600000.0
2007-03-21 05:52:00,1.1357,1.136,1.13567,1.13572,9400000.0
2007-03-21 05:53:00,1.1356,1.1356,1.13526,1.13526,15600000.0
2007-03-21 05:54:00,1.1355,1.13556,1.13534,1.13554,9200000.0
2007-03-21 05:55:00,1.13563,1.13587,1.13559,1.13578,11800000.0
2007-03-21 05:56:00,1.13584,1.13584,1.13542,1.13558,7600000.0
2007-03-21 05:57:00,1.13544,1.136,1.13544,1.1355,9000000.0
2007-03-21 05:58:00,1.13618,1.13618,1.13537,1.13539,12200000.0
2007-03-21 05:59:00,1.1355,1.13557,1.13542,1.13557,12200000.0
2007-03-21 06:00:00,1.13551,1.13583,1.13551,1.13551,8400000.0
2007-03-21 06:01:00,1.13577,1.13591,1.13577,1.13591,4800000.0
2007-03-21 06:02:00,1.13605,1.13634,1.1358,1.13593,17000000.0
2007-03-21 06:03:00,1.13624,1.13624,1.13602,1.13613,3600000.0
2007-03-21 06:04:00,1.13647,1.13647,1.13593,1.13593,15800000.0
2007-03-21 06:05:00,1.13607,1.13631,1.13607,1.13617,4200000.0
2007-03-21 06:06:00,1.1371,1.1371,1.1369,1.1369,9600000.0
2007-03-21 06:07:00,1.13643,1.13643,1.13611,1.13616,9600000.0
2007-03-21 06:08:00,1.1372,1.1372,1.1371,1.1371,2600000.0
2007-03-21 06:09:00,1.13595,1.136,1.13595,1.136,2600000.0
2007-03-21 06:10:00,1.137,1.137,1.137,1.137,14800000.0
2007-03-21 06:11:00,1.13593,1.1367,1.13593,1.1361,14800000.0
2007-03-21 06:13:00,1.13631,1.13656,1.13631,1.13656,3200000.0
2007-03-21 06:14:00,1.1366,1.1369,1.1364,1.1366,4800000.0
2007-03-21 06:15:00,1.1365,1.1365,1.1364,1.1364,4800000.0
2007-03-21 06:16:00,1.13652,1.13652,1.13609,1.13609,4800000.0
2007-03-21 06:17:00,1.13618,1.13633,1.13593,1.13603,8800000.0
2007-03-21 06:18:00,1.13586,1.1362,1.13586,1.1362,5400000.0
2007-03-21 06:20:00,1.1368,1.1368,1.1368,1.1368,13800000.0
2007-03-21 06:21:00,1.13642,1.13642,1.13586,1.13586,13800000.0
2007-03-21 06:22:00,1.13608,1.13664,1.13565,1.13611,8000000.0
2007-03-21 06:23:00,1.13604,1.13655,1.13598,1.13655,4800000.0
2007-03-21 06:24:00,1.13586,1.1363,1.13586,1.13606,8200000.0
2007-03-21 06:25:00,1.13599,1.13602,1.13599,1.13602,3200000.0
2007-03-21 06:26:00,1.13604,1.13604,1.1356,1.13577,23200000.0
2007-03-21 06:27:00,1.13583,1.13602,1.13553,1.13553,3600000.0
2007-03-21 06:28:00,1.13625,1.13625,1.13591,1.13594,10000000.0
2007-03-21 06:29:00,1.13608,1.13649,1.13608,1.13623,12000000.0
2007-03-21 06:30:00,1.1366,1.1367,1.1366,1.1367,15400000.0
2007-03-21 06:31:00,1.13618,1.13629,1.13604,1.13604,15400000.0
2007-03-21 06:32:00,1.13575,1.13623,1.13575,1.13604,32200000.0
2007-03-21 06:33:00,1.136,1.13637,1.13594,1.13599,13200000.0
2007-03-21 06:34:00,1.13594,1.13636,1.13562,1.13614,18400000.0
2007-03-21 06:35:00,1.13643,1.13643,1.13626,1.13626,5800000.0
2007-03-21 06:37:00,1.1367,1.1367,1.1365,1.1365,11000000.0
2007-03-21 06:39:00,1.13628,1.13679,1.13628,1.13679,11000000.0
2007-03-21 06:40:00,1.13597,1.13668,1.13597,1.13638,12200000.0
2007-03-21 06:41:00,1.13636,1.13659,1.13636,1.13659,9800000.0
2007-03-21 06:42:00,1.13688,1.13688,1.13661,1.13661,14800000.0
2007-03-21 06:43:00,1.13649,1.13675,1.13621,1.13675,10800000.0
2007-03-21 06:44:00,1.13674,1.13709,1.13674,1.13686,11400000.0
2007-03-21 06:45:00,1.13668,1.13699,1.13662,1.13681,16000000.0
2007-03-21 06:46:00,1.13678,1.13723,1.13649,1.13649,19400000.0
2007-03-21 06:47:00,1.13692,1.13719,1.13673,1.137,8400000.0
2007-03-21 06:48:00,1.13692,1.13692,1.13629,1.1368,16000000.0
2007-03-21 06:49:00,1.13618,1.13618,1.13594,1.13599,20000000.0
2007-03-21 06:50:00,1.13608,1.13622,1.13598,1.13622,17200000.0
2007-03-21 06:51:00,1.1362,1.13657,1.13591,1.13657,13200000.0
2007-03-21 06:52:00,1.13621,1.13659,1.13621,1.13651,16000000.0
2007-03-21 06:53:00,1.13674,1.13674,1.13591,1.13645,12000000.0
2007-03-21 06:54:00,1.136,1.136,1.136,1.136,5200000.0
2007-03-21 06:55:00,1.13657,1.13657,1.13624,1.13631,5200000.0
2007-03-21 06:56:00,1.13625,1.13625,1.1361,1.1361,12400000.0
2007-03-21 06:57:00,1.13606,1.13606,1.1356,1.1356,8200000.0
2007-03-21 06:58:00,1.13558,1.13625,1.13558,1.13575,26000000.0
2007-03-21 06:59:00,1.13596,1.13596,1.13562,1.13562,5200000.0
2007-03-21 07:00:00,1.1357,1.13616,1.1357,1.13599,10600000.0
2007-03-21 07:01:00,1.13571,1.13621,1.13571,1.13611,13400000.0
2007-03-21 07:02:00,1.13593,1.13619,1.13572,1.13609,12200000.0
2007-03-21 07:03:00,1.13586,1.13611,1.13586,1.1359,14400000.0
2007-03-21 07:04:00,1.13599,1.13633,1.13599,1.13612,9800000.0
2007-03-21 07:05:00,1.13619,1.13693,1.13619,1.13652,7200000.0
2007-03-21 07:06:00,1.13661,1.13682,1.13642,1.13662,33800000.0
2007-03-21 07:07:00,1.1359,1.1361,1.1359,1.136,5800000.0
2007-03-21 07:08:00,1.13666,1.13678,1.13652,1.13652,5800000.0
2007-03-21 07:09:00,1.136,1.1363,1.136,1.1363,13000000.0
2007-03-21 07:10:00,1.13655,1.13678,1.13648,1.13668,13000000.0
2007-03-21 07:11:00,1.13617,1.13656,1.13617,1.13656,10000000.0
2007-03-21 07:12:00,1.1363,1.1364,1.1363,1.1364,11400000.0
2007-03-21 07:13:00,1.13624,1.13671,1.13624,1.13671,11400000.0
2007-03-21 07:14:00,1.13665,1.13665,1.13595,1.1363,12400000.0
2007-03-21 07:15:00,1.13624,1.13624,1.13622,1.13622,2600000.0
2007-03-21 07:16:00,1.1362,1.1363,1.1362,1.1362,7400000.0
2007-03-21 07:17:00,1.13572,1.1363,1.13572,1.1363,7400000.0
2007-03-21 07:18:00,1.13607,1.13635,1.13587,1.13625,14800000.0
2007-03-21 07:19:00,1.13595,1.1362,1.13595,1.1362,4200000.0
2007-03-21 07:20:00,1.13631,1.13659,1.13626,1.13632,12800000.0
2007-03-21 07:21:00,1.13617,1.13652,1.13617,1.13652,12400000.0
2007-03-21 07:22:00,1.13665,1.13665,1.1364,1.1364,4200000.0
2007-03-21 07:23:00,1.13636,1.13664,1.13625,1.13625,15400000.0
2007-03-21 07:24:00,1.13617,1.13634,1.13617,1.13634,2600000.0
2007-03-21 07:25:00,1.13611,1.13638,1.13595,1.13638,11200000.0
2007-03-21 07:26:00,1.13618,1.13637,1.13601,1.13637,6800000.0
2007-03-21 07:27:00,1.13633,1.13633,1.13596,1.13617,8200000.0
2007-03-21 07:28:00,1.1361,1.1361,1.1359,1.1359,13800000.0
2007-03-21 07:29:00,1.13629,1.13653,1.13617,1.13617,13800000.0
2007-03-21 07:30:00,1.1363,1.13636,1.1362,1.13636,3600000.0
2007-03-21 07:31:00,1.13642,1.13656,1.13625,1.13625,16400000.0
2007-03-21 07:32:00,1.1359,1.1359,1.1357,1.1358,9800000.0
2007-03-21 07:33:00,1.13645,1.13653,1.1362,1.13641,9800000.0
2007-03-21 07:34:00,1.1365,1.1365,1.13615,1.13635,17000000.0
2007-03-21 07:35:00,1.13628,1.13628,1.13604,1.13604,9600000.0
2007-03-21 07:36:00,1.1358,1.1359,1.1356,1.1359,14800000.0
2007-03-21 07:37:00,1.13643,1.13685,1.1361,1.13643,14800000.0
2007-03-21 07:38:00,1.1356,1.1356,1.1353,1.1355,9800000.0
2007-03-21 07:39:00,1.1354,1.1356,1.1354,1.1355,9800000.0
2007-03-21 07:40:00,1.13648,1.13648,1.13638,1.13638,9800000.0
2007-03-21 07:41:00,1.1355,1.1355,1.1353,1.1354,19600000.0
2007-03-21 07:42:00,1.13657,1.13676,1.13639,1.13644,19600000.0
2007-03-21 07:43:00,1.13647,1.13667,1.13629,1.13642,10800000.0
2007-03-21 07:44:00,1.13656,1.1367,1.13636,1.13636,19400000.0
2007-03-21 07:45:00,1.13636,1.13651,1.13612,1.13612,14800000.0
2007-03-21 07:47:00,1.13638,1.13638,1.13609,1.13616,10200000.0
2007-03-21 07:48:00,1.13629,1.13654,1.13624,1.13654,20600000.0
2007-03-21 07:49:00,1.13619,1.13619,1.13613,1.13613,3200000.0
2007-03-21 07:50:00,1.13609,1.13638,1.13609,1.13638,4000000.0
2007-03-21 07:51:00,1.13603,1.13644,1.13601,1.13601,12400000.0
2007-03-21 07:52:00,1.13584,1.1362,1.13578,1.1359,7600000.0
2007-03-21 07:53:00,1.13583,1.13618,1.13583,1.13604,6800000.0
2007-03-21 07:54:00,1.13581,1.13584,1.13575,1.13575,6800000.0
2007-03-21 07:55:00,1.1354,1.1354,1.1354,1.1354,19200000.0
2007-03-21 07:56:00,1.13567,1.13575,1.13538,1.13538,19200000.0
2007-03-21 07:57:00,1.13559,1.13581,1.1355,1.13573,12600000.0
2007-03-21 07:58:00,1.13562,1.13593,1.13562,1.13593,2600000.0
2007-03-21 07:59:00,1.13568,1.13586,1.1356,1.13576,16200000.0
2007-03-21 08:00:00,1.13559,1.13617,1.13559,1.1359,18000000.0
2007-03-21 08:01:00,1.13615,1.1366,1.13615,1.13622,25000000.0
2007-03-21 08:02:00,1.13639,1.13639,1.1361,1.13612,17800000.0
2007-03-21 08:03:00,1.13627,1.13676,1.13617,1.13617,6800000.0
2007-03-21 08:04:00,1.13604,1.13607,1.13565,1.13605,12000000.0
2007-03-21 08:05:00,1.13568,1.1358,1.13545,1.13574,14200000.0
2007-03-21 08:06:00,1.13552,1.1361,1.13531,1.13564,16800000.0
2007-03-21 08:07:00,1.13582,1.13582,1.13529,1.13537,12600000.0
2007-03-21 08:08:00,1.13542,1.13594,1.13527,1.13527,18000000.0
2007-03-21 08:09:00,1.1353,1.1358,1.1353,1.1358,5800000.0
2007-03-21 08:10:00,1.1364,1.1364,1.1364,1.1364,20200000.0
2007-03-21 08:11:00,1.13606,1.13638,1.13553,1.13613,20200000.0
2007-03-21 08:12:00,1.13621,1.13621,1.13573,1.13582,12000000.0
2007-03-21 08:13:00,1.13578,1.13626,1.13578,1.13603,8400000.0
2007-03-21 08:14:00,1.13594,1.13608,1.13594,1.13608,3200000.0
2007-03-21 08:15:00,1.13581,1.13612,1.13555,1.13555,16400000.0
2007-03-21 08:16:00,1.1359,1.136,1.13574,1.13574,28800000.0
2007-03-21 08:17:00,1.13581,1.13614,1.13575,1.13575,22000000.0
2007-03-21 08:18:00,1.13605,1.1363,1.13571,1.13571,8400000.0
2007-03-21 08:19:00,1.1357,1.13588,1.1357,1.13588,3200000.0
2007-03-21 08:20:00,1.13531,1.13582,1.13531,1.13579,14400000.0
2007-03-21 08:21:00,1.13607,1.13607,1.13542,1.1356,15200000.0
2007-03-21 08:22:00,1.13588,1.13592,1.13558,1.13592,10200000.0
2007-03-21 08:23:00,1.13574,1.1362,1.13572,1.13578,9600000.0
2007-03-21 08:24:00,1.13563,1.13605,1.13554,1.13575,30200000.0
2007-03-21 08:25:00,1.13588,1.13588,1.13543,1.13571,14800000.0
2007-03-21 08:26:00,1.13591,1.13614,1.13591,1.13614,3200000.0
2007-03-21 08:27:00,1.13577,1.13622,1.13561,1.13622,9000000.0
2007-03-21 08:28:00,1.13576,1.13598,1.13552,1.13552,11000000.0
2007-03-21 08:29:00,1.13539,1.13567,1.13539,1.13567,9000000.0
2007-03-21 08:30:00,1.13584,1.13584,1.13533,1.13558,18000000.0
2007-03-21 08:31:00,1.13556,1.13573,1.13514,1.13525,18000000.0
2007-03-21 08:32:00,1.13513,1.13549,1.13506,1.13527,15600000.0
2007-03-21 08:33:00,1.1354,1.1354,1.13505,1.13523,12200000.0
2007-03-21 08:34:00,1.13572,1.13572,1.13535,1.13535,24400000.0
2007-03-21 08:35:00,1.13535,1.13544,1.13494,1.13525,14600000.0
2007-03-21 08:36:00,1.13516,1.13537,1.13516,1.13526,10400000.0
2007-03-21 08:37:00,1.13544,1.13572,1.13518,1.13518,13000000.0
2007-03-21 08:38:00,1.13499,1.13522,1.1349,1.13508,24200000.0
2007-03-21 08:39:00,1.13513,1.1352,1.13484,1.13503,17400000.0
2007-03-21 08:40:00,1.13473,1.13506,1.13473,1.13491,8200000.0
2007-03-21 08:41:00,1.13543,1.13543,1.13496,1.13504,8600000.0
2007-03-21 08:42:00,1.13506,1.13532,1.13485,1.13485,28600000.0
2007-03-21 08:43:00,1.13563,1.13574,1.13519,1.13556,19400000.0
2007-03-21 08:44:00,1.13598,1.13598,1.13545,1.13545,12200000.0
2007-03-21 08:45:00,1.1363,1.1365,1.1363,1.1364,2600000.0
2007-03-21 08:46:00,1.1355,1.1359,1.1355,1.1359,2600000.0
2007-03-21 08:47:00,1.13577,1.1359,1.13546,1.1359,16000000.0
2007-03-21 08:48:00,1.13578,1.13614,1.13555,1.13565,25600000.0
2007-03-21 08:49:00,1.13549,1.13549,1.13524,1.13524,11400000.0
2007-03-21 08:50:00,1.13502,1.13511,1.13491,1.13506,12200000.0
2007-03-21 08:51:00,1.13486,1.13493,1.13454,1.13463,13800000.0
2007-03-21 08:52:00,1.13476,1.13493,1.13407,1.13407,32400000.0
2007-03-21 08:53:00,1.13438,1.13532,1.13438,1.13522,4600000.0
2007-03-21 08:54:00,1.13553,1.13553,1.13481,1.13497,11000000.0
2007-03-21 08:55:00,1.13515,1.13563,1.13494,1.13556,12400000.0
2007-03-21 08:56:00,1.13499,1.13511,1.13497,1.13505,10400000.0
2007-03-21 08:57:00,1.13519,1.13541,1.13487,1.13503,13800000.0
2007-03-21 08:58:00,1.13571,1.13602,1.13542,1.13602,6800000.0
2007-03-21 08:59:00,1.13563,1.13615,1.13559,1.13563,12800000.0
2007-03-21 09:00:00,1.13545,1.13557,1.1354,1.13552,10200000.0
2007-03-21 09:01:00,1.1357,1.13599,1.13546,1.1356,10600000.0
2007-03-21 09:02:00,1.13574,1.13612,1.13574,1.13586,6800000.0
2007-03-21 09:03:00,1.13566,1.13566,1.13515,1.13515,12200000.0
2007-03-21 09:04:00,1.13505,1.13532,1.13503,1.13532,14000000.0
2007-03-21 09:05:00,1.13587,1.13607,1.13569,1.136,6800000.0
2007-03-21 09:06:00,1.13613,1.13624,1.13592,1.13624,13400000.0
2007-03-21 09:07:00,1.1358,1.13596,1.13558,1.13558,16800000.0
2007-03-21 09:08:00,1.13571,1.13606,1.13571,1.1358,3000000.0
2007-03-21 09:09:00,1.13595,1.13617,1.13566,1.13603,11400000.0
2007-03-21 09:10:00,1.13586,1.13599,1.13577,1.13599,8800000.0
2007-03-21 09:11:00,1.13584,1.136,1.13575,1.136,9400000.0
2007-03-21 09:12:00,1.1362,1.1362,1.13593,1.13596,18600000.0
2007-03-21 09:13:00,1.13619,1.13638,1.13597,1.13597,4600000.0
2007-03-21 09:14:00,1.1359,1.13614,1.1359,1.13614,7400000.0
2007-03-21 09:15:00,1.13603,1.13607,1.1358,1.13607,11800000.0
2007-03-21 09:16:00,1.13587,1.13639,1.13587,1.13601,19200000.0
2007-03-21 09:17:00,1.13613,1.13622,1.13585,1.13607,10800000.0
2007-03-21 09:18:00,1.13645,1.13707,1.13632,1.13641,16400000.0
2007-03-21 09:19:00,1.13649,1.1369,1.13599,1.13599,18200000.0
2007-03-21 09:20:00,1.13622,1.13634,1.13587,1.13587,15000000.0
2007-03-21 09:21:00,1.13603,1.13645,1.13603,1.1361,26400000.0
2007-03-21 09:22:00,1.13609,1.13619,1.13606,1.13606,8200000.0
2007-03-21 09:23:00,1.136,1.13606,1.13569,1.13569,14800000.0
2007-03-21 09:24:00,1.13615,1.13617,1.13573,1.13573,9600000.0
2007-03-21 09:25:00,1.13574,1.13588,1.13571,1.13571,11200000.0
2007-03-21 09:26:00,1.1356,1.13571,1.13546,1.13551,10000000.0
2007-03-21 09:27:00,1.13533,1.13599,1.13533,1.13599,12200000.0
2007-03-21 09:28:00,1.13573,1.13626,1.13573,1.13626,8000000.0
2007-03-21 09:29:00,1.13613,1.1366,1.13579,1.1366,14200000.0
2007-03-21 09:30:00,1.13636,1.13644,1.13599,1.13599,20400000.0
2007-03-21 09:31:00,1.13639,1.13661,1.13612,1.13612,15200000.0
2007-03-21 09:32:00,1.13659,1.13669,1.13619,1.13658,23600000.0
2007-03-21 09:33:00,1.13615,1.13615,1.1359,1.13605,8800000.0
2007-03-21 09:34:00,1.13652,1.13652,1.13575,1.13593,10800000.0
2007-03-21 09:35:00,1.13591,1.13659,1.13591,1.13604,10400000.0
2007-03-21 09:36:00,1.1359,1.13642,1.1359,1.13642,11800000.0
2007-03-21 09:37:00,1.13621,1.13627,1.13576,1.13603,14200000.0
2007-03-21 09:38:00,1.13613,1.13645,1.13604,1.13605,14400000.0
2007-03-21 09:39:00,1.13632,1.13664,1.13618,1.13634,5200000.0
2007-03-21 09:40:00,1.13634,1.13658,1.13595,1.13631,11800000.0
2007-03-21 09:41:00,1.13594,1.13634,1.13585,1.13629,7200000.0
2007-03-21 09:42:00,1.1362,1.13651,1.13579,1.13623,16400000.0
2007-03-21 09:43:00,1.13577,1.13653,1.13575,1.13575,13200000.0
2007-03-21 09:44:00,1.13603,1.13619,1.13571,1.13588,16400000.0
2007-03-21 09:45:00,1.13629,1.13629,1.13601,1.13605,20200000.0
2007-03-21 09:46:00,1.13592,1.13642,1.13592,1.1362,14000000.0
2007-03-21 09:47:00,1.13649,1.13696,1.13649,1.13678,10000000.0
2007-03-21 09:48:00,1.13713,1.13744,1.13694,1.13707,6400000.0
2007-03-21 09:49:00,1.13661,1.13705,1.13659,1.13685,15800000.0
2007-03-21 09:50:00,1.13677,1.13727,1.13632,1.1367,33400000.0
2007-03-21 09:51:00,1.13707,1.13707,1.13651,1.13651,4200000.0
2007-03-21 09:52:00,1.13614,1.13625,1.13614,1.13625,3200000.0
2007-03-21 09:53:00,1.1363,1.13642,1.13618,1.13636,9600000.0
2007-03-21 09:54:00,1.13641,1.13653,1.13614,1.13653,4200000.0
2007-03-21 09:55:00,1.13634,1.13634,1.13613,1.13626,6600000.0
2007-03-21 09:56:00,1.13628,1.13639,1.13605,1.13605,5600000.0
2007-03-21 09:57:00,1.13616,1.13679,1.13616,1.13638,21600000.0
2007-03-21 09:58:00,1.13649,1.13666,1.13599,1.1364,14800000.0
2007-03-21 09:59:00,1.13629,1.13639,1.1361,1.13613,12400000.0
2007-03-21 10:00:00,1.1366,1.1366,1.13611,1.1364,15800000.0
2007-03-21 10:01:00,1.13633,1.13658,1.13611,1.13611,12400000.0
2007-03-21 10:02:00,1.13627,1.13668,1.13617,1.13617,13800000.0
2007-03-21 10:03:00,1.1363,1.13676,1.13593,1.13676,17000000.0
2007-03-21 10:04:00,1.13632,1.13636,1.13589,1.13589,19000000.0
2007-03-21 10:05:00,1.13589,1.13589,1.13565,1.13565,9800000.0
2007-03-21 10:06:00,1.13565,1.13584,1.13537,1.13565,15600000.0
2007-03-21 10:07:00,1.13587,1.13587,1.13547,1.13555,13200000.0
2007-03-21 10:08:00,1.1357,1.13619,1.1357,1.13595,6200000.0
2007-03-21 10:09:00,1.1356,1.13572,1.13529,1.13572,13000000.0
2007-03-21 10:10:00,1.13583,1.13583,1.13534,1.13534,7600000.0
2007-03-21 10:11:00,1.13525,1.13554,1.1352,1.13532,16400000.0
2007-03-21 10:12:00,1.13558,1.13558,1.13493,1.13511,20200000.0
2007-03-21 10:13:00,1.13524,1.1358,1.13522,1.13541,11200000.0
2007-03-21 10:14:00,1.13526,1.1354,1.13505,1.13522,13800000.0
2007-03-21 10:15:00,1.1354,1.1354,1.13507,1.13511,21400000.0
2007-03-21 10:16:00,1.1355,1.1355,1.13488,1.1349,18600000.0
2007-03-21 10:17:00,1.13459,1.13511,1.13459,1.13511,19400000.0
2007-03-21 10:18:00,1.13503,1.13557,1.13499,1.13499,9200000.0
2007-03-21 10:19:00,1.13517,1.13532,1.13481,1.13532,15000000.0
2007-03-21 10:20:00,1.1372,1.1374,1.1372,1.1373,8400000.0
2007-03-21 10:21:00,1.13542,1.13569,1.13513,1.13513,8400000.0
2007-03-21 10:22:00,1.13528,1.13561,1.13516,1.13561,17000000.0
2007-03-21 10:23:00,1.13517,1.13554,1.13504,1.13554,13000000.0
2007-03-21 10:24:00,1.13562,1.13562,1.13512,1.13512,13800000.0
2007-03-21 10:25:00,1.13514,1.13514,1.13491,1.13498,4800000.0
2007-03-21 10:26:00,1.13523,1.13523,1.1348,1.13485,20200000.0
2007-03-21 10:27:00,1.13492,1.13501,1.13487,1.13497,9800000.0
2007-03-21 10:28:00,1.13491,1.13538,1.13491,1.13503,11600000.0
2007-03-21 10:29:00,1.13474,1.13541,1.13474,1.13499,19400000.0
2007-03-21 10:30:00,1.13483,1.13549,1.13483,1.13535,11400000.0
2007-03-21 10:31:00,1.13524,1.13567,1.13474,1.13567,6800000.0
2007-03-21 10:32:00,1.1352,1.13555,1.13503,1.13512,13600000.0
2007-03-21 10:33:00,1.13474,1.1355,1.13474,1.13509,14200000.0
2007-03-21 10:34:00,1.13522,1.13566,1.13522,1.13548,10600000.0
2007-03-21 10:35:00,1.1356,1.1356,1.13517,1.13542,26000000.0
2007-03-21 10:36:00,1.13513,1.13535,1.13498,1.13516,10000000.0
2007-03-21 10:37:00,1.13497,1.13557,1.13497,1.13521,8000000.0
2007-03-21 10:38:00,1.1352,1.13534,1.13486,1.13534,26800000.0
2007-03-21 10:39:00,1.13503,1.13532,1.1346,1.1346,13400000.0
2007-03-21 10:40:00,1.13511,1.13511,1.13491,1.13504,9800000.0
2007-03-21 10:41:00,1.1366,1.1368,1.1366,1.1368,18400000.0
2007-03-21 10:42:00,1.1351,1.13544,1.13473,1.13479,18400000.0
2007-03-21 10:43:00,1.13499,1.13553,1.13499,1.13524,9600000.0
2007-03-21 10:44:00,1.13493,1.13561,1.13491,1.13497,16800000.0
2007-03-21 10:45:00,1.13512,1.1353,1.13499,1.13499,15000000.0
2007-03-21 10:46:00,1.1363,1.1363,1.1361,1.1361,16200000.0
2007-03-21 10:47:00,1.13518,1.13554,1.13518,1.13553,16200000.0
2007-03-21 10:48:00,1.13502,1.13522,1.13457,1.13457,18200000.0
2007-03-21 10:49:00,1.13445,1.13471,1.13445,1.1345,10600000.0
2007-03-21 10:50:00,1.13447,1.13451,1.13427,1.1343,22400000.0
2007-03-21 10:51:00,1.13446,1.13477,1.13444,1.13455,12400000.0
2007-03-21 10:52:00,1.13452,1.13457,1.13398,1.13445,12800000.0
2007-03-21 10:53:00,1.13468,1.1348,1.13448,1.13466,12400000.0
2007-03-21 10:54:00,1.13469,1.13494,1.13469,1.13494,2000000.0
2007-03-21 10:55:00,1.13505,1.1351,1.1348,1.1348,8400000.0
2007-03-21 10:56:00,1.13561,1.13561,1.13503,1.13509,8800000.0
2007-03-21 10:57:00,1.13504,1.13539,1.13504,1.13532,10800000.0
2007-03-21 10:58:00,1.13554,1.13574,1.13543,1.13567,9200000.0
2007-03-21 10:59:00,1.13563,1.13577,1.13534,1.13537,21000000.0
2007-03-21 11:00:00,1.13517,1.13571,1.13517,1.13542,14000000.0
2007-03-21 11:01:00,1.13542,1.13595,1.13505,1.13594,24400000.0
2007-03-21 11:02:00,1.13555,1.13567,1.13514,1.13547,14000000.0
2007-03-21 11:03:00,1.13559,1.13571,1.13505,1.13571,11600000.0
2007-03-21 11:04:00,1.13606,1.13653,1.13596,1.13652,23400000.0
2007-03-21 11:05:00,1.1363,1.13646,1.13629,1.1364,17400000.0
2007-03-21 11:06:00,1.13624,1.13647,1.13611,1.13647,18200000.0
2007-03-21 11:07:00,1.13642,1.1366,1.1363,1.1366,8200000.0
2007-03-21 11:08:00,1.1362,1.1362,1.13579,1.13598,9600000.0
2007-03-21 11:09:00,1.13665,1.13665,1.13605,1.1361,15200000.0
2007-03-21 11:10:00,1.13605,1.13626,1.1359,1.13626,16600000.0
2007-03-21 11:11:00,1.13646,1.13661,1.13625,1.13625,10600000.0
2007-03-21 11:12:00,1.1365,1.13691,1.13647,1.13675,26400000.0
2007-03-21 11:13:00,1.13704,1.13731,1.13678,1.13678,15800000.0
2007-03-21 11:14:00,1.13721,1.13721,1.13669,1.13669,10000000.0
2007-03-21 11:15:00,1.13741,1.13761,1.13688,1.13703,15200000.0
2007-03-21 11:16:00,1.137,1.13703,1.13686,1.13689,5200000.0
2007-03-21 11:17:00,1.13695,1.13711,1.13642,1.13655,19000000.0
2007-03-21 11:18:00,1.13634,1.13634,1.13607,1.13633,15200000.0
2007-03-21 11:19:00,1.13689,1.13709,1.13643,1.13683,17800000.0
2007-03-21 11:20:00,1.13713,1.13743,1.13692,1.13692,13800000.0
2007-03-21 11:21:00,1.13682,1.13734,1.1367,1.13706,13000000.0
2007-03-21 11:22:00,1.13635,1.13659,1.1363,1.13653,14400000.0
2007-03-21 11:23:00,1.13642,1.13651,1.13641,1.13641,4200000.0
2007-03-21 11:24:00,1.1363,1.13649,1.13612,1.13612,8800000.0
2007-03-21 11:25:00,1.1365,1.1367,1.13613,1.1367,29400000.0
2007-03-21 11:26:00,1.13642,1.13671,1.13628,1.13671,16800000.0
2007-03-21 11:27:00,1.13667,1.13667,1.13609,1.13609,9000000.0
2007-03-21 11:28:00,1.13619,1.13637,1.13583,1.13583,17400000.0
2007-03-21 11:29:00,1.13644,1.13666,1.13625,1.13631,10600000.0
2007-03-21 11:30:00,1.13622,1.13651,1.136,1.13605,24600000.0
2007-03-21 11:31:00,1.13634,1.13637,1.13606,1.13627,10200000.0
2007-03-21 11:32:00,1.1358,1.13625,1.1358,1.13625,12400000.0
2007-03-21 11:33:00,1.13652,1.13675,1.13629,1.1364,9800000.0
2007-03-21 11:34:00,1.13636,1.13667,1.13633,1.13662,9400000.0
2007-03-21 11:35:00,1.13656,1.13661,1.13631,1.13661,11400000.0
2007-03-21 11:36:00,1.13636,1.1371,1.13636,1.1367,16000000.0
2007-03-21 11:37:00,1.13646,1.13653,1.13617,1.13653,18000000.0
2007-03-21 11:38:00,1.13624,1.13625,1.1361,1.13614,19400000.0
2007-03-21 11:39:00,1.13629,1.13635,1.13604,1.13635,21000000.0
2007-03-21 11:40:00,1.13615,1.13642,1.13615,1.13639,9400000.0
2007-03-21 11:41:00,1.13655,1.13655,1.13606,1.13618,11800000.0
2007-03-21 11:42:00,1.1365,1.13675,1.13634,1.13675,20400000.0
2007-03-21 11:43:00,1.13641,1.13693,1.13641,1.13647,25400000.0
2007-03-21 11:44:00,1.13624,1.13651,1.1361,1.1361,10400000.0
2007-03-21 11:45:00,1.13609,1.13619,1.13594,1.13601,27200000.0
2007-03-21 11:46:00,1.13597,1.13597,1.1358,1.1358,5200000.0
2007-03-21 11:47:00,1.13578,1.13578,1.13548,1.13565,20400000.0
2007-03-21 11:48:00,1.13565,1.13592,1.13565,1.13579,18600000.0
2007-03-21 11:49:00,1.136,1.13647,1.13564,1.13583,24800000.0
2007-03-21 11:50:00,1.13594,1.1363,1.13594,1.1363,7800000.0
2007-03-21 11:51:00,1.1361,1.13647,1.13599,1.13604,17200000.0
2007-03-21 11:52:00,1.1359,1.13624,1.1359,1.13624,18400000.0
2007-03-21 11:53:00,1.13664,1.13686,1.13664,1.13686,7400000.0
2007-03-21 11:54:00,1.1368,1.1368,1.13638,1.13638,3600000.0
2007-03-21 11:55:00,1.13655,1.1372,1.13653,1.13653,12800000.0
2007-03-21 11:56:00,1.13654,1.13699,1.13643,1.13657,9400000.0
2007-03-21 11:57:00,1.13626,1.13631,1.13607,1.13631,5800000.0
2007-03-21 11:58:00,1.13629,1.1366,1.13629,1.13656,16600000.0
2007-03-21 11:59:00,1.13736,1.13765,1.1372,1.13732,9400000.0
2007-03-21 12:00:00,1.13724,1.13736,1.13701,1.13701,19200000.0
2007-03-21 12:01:00,1.13661,1.13702,1.13647,1.13702,7000000.0
2007-03-21 12:02:00,1.13677,1.13677,1.1363,1.1367,12800000.0
2007-03-21 12:03:00,1.13659,1.13669,1.13642,1.13663,16000000.0
2007-03-21 12:04:00,1.13661,1.13716,1.13661,1.13692,11600000.0
2007-03-21 12:05:00,1.13685,1.13706,1.13657,1.13682,15800000.0
2007-03-21 12:06:00,1.13671,1.13694,1.13611,1.13694,10000000.0
2007-03-21 12:07:00,1.13651,1.13669,1.13594,1.13627,12800000.0
2007-03-21 12:08:00,1.13688,1.13688,1.13628,1.13628,7800000.0
2007-03-21 12:09:00,1.1362,1.1366,1.1362,1.13651,21200000.0
2007-03-21 12:10:00,1.13657,1.1371,1.13643,1.1371,15200000.0
2007-03-21 12:11:00,1.13715,1.1374,1.13699,1.13723,11800000.0
2007-03-21 12:12:00,1.13718,1.13742,1.13697,1.13697,7800000.0
2007-03-21 12:13:00,1.1372,1.13757,1.1372,1.13739,13800000.0
2007-03-21 12:14:00,1.13683,1.13721,1.13678,1.1369,10000000.0
2007-03-21 12:15:00,1.13687,1.13718,1.13679,1.1371,18200000.0
2007-03-21 12:16:00,1.13673,1.13673,1.13651,1.13664,8800000.0
2007-03-21 12:17:00,1.13684,1.13693,1.13641,1.13641,9800000.0
2007-03-21 12:18:00,1.13698,1.13698,1.13659,1.13669,9800000.0
2007-03-21 12:19:00,1.13662,1.137,1.13662,1.137,14400000.0
2007-03-21 12:20:00,1.1372,1.13723,1.13692,1.1372,11600000.0
2007-03-21 12:21:00,1.137,1.137,1.1368,1.1368,12600000.0
2007-03-21 12:22:00,1.13707,1.13707,1.13646,1.13678,12600000.0
2007-03-21 12:23:00,1.13651,1.13652,1.13651,1.13652,9600000.0
2007-03-21 12:24:00,1.13654,1.13687,1.13646,1.13668,21000000.0
2007-03-21 12:25:00,1.13685,1.13709,1.1366,1.13696,24600000.0
2007-03-21 12:26:00,1.13639,1.13664,1.13635,1.13664,9400000.0
2007-03-21 12:27:00,1.13696,1.13696,1.13634,1.13638,4600000.0
2007-03-21 12:28:00,1.13659,1.13673,1.13642,1.13653,15200000.0
2007-03-21 12:29:00,1.13656,1.13671,1.13638,1.13638,16600000.0
2007-03-21 12:30:00,1.13674,1.13678,1.13656,1.13673,8200000.0
2007-03-21 12:31:00,1.13657,1.13672,1.13636,1.13636,12600000.0
2007-03-21 12:32:00,1.13625,1.13671,1.13607,1.13635,18400000.0
2007-03-21 12:33:00,1.13647,1.13685,1.13639,1.13666,11000000.0
2007-03-21 12:34:00,1.13658,1.13675,1.13653,1.13675,15000000.0
2007-03-21 12:35:00,1.1377,1.1377,1.1373,1.1373,16800000.0
2007-03-21 12:36:00,1.1374,1.1376,1.1372,1.1376,16800000.0
2007-03-21 12:37:00,1.13675,1.13725,1.13675,1.13688,16800000.0
2007-03-21 12:38:00,1.13708,1.1374,1.13697,1.13712,15800000.0
2007-03-21 12:40:00,1.13734,1.13774,1.13734,1.13746,15600000.0
2007-03-21 12:41:00,1.13735,1.13742,1.13693,1.13735,9600000.0
2007-03-21 12:42:00,1.13732,1.13787,1.13696,1.13742,11800000.0
2007-03-21 12:43:00,1.13729,1.13788,1.13729,1.13756,12400000.0
2007-03-21 12:44:00,1.13744,1.13775,1.13735,1.13735,18400000.0
2007-03-21 12:45:00,1.13729,1.13785,1.13715,1.13785,11600000.0
2007-03-21 12:46:00,1.13769,1.13775,1.13745,1.13746,14400000.0
2007-03-21 12:47:00,1.13745,1.1375,1.13734,1.13734,6000000.0
2007-03-21 12:48:00,1.13754,1.13755,1.13726,1.13732,12400000.0
2007-03-21 12:49:00,1.13739,1.13762,1.13739,1.13747,8000000.0
2007-03-21 12:50:00,1.1374,1.1374,1.1373,1.1374,5600000.0
2007-03-21 12:51:00,1.13751,1.13751,1.13698,1.13698,5600000.0
2007-03-21 12:52:00,1.13718,1.1372,1.13697,1.1372,8000000.0
2007-03-21 12:53:00,1.13673,1.13701,1.13663,1.13674,21000000.0
2007-03-21 12:54:00,1.13671,1.13699,1.13652,1.13692,13400000.0
2007-03-21 12:55:00,1.13694,1.13694,1.13622,1.13674,16400000.0
2007-03-21 12:56:00,1.13678,1.13716,1.13652,1.13652,17800000.0
2007-03-21 12:57:00,1.13648,1.1369,1.13648,1.13663,17200000.0
2007-03-21 12:58:00,1.13661,1.13725,1.13661,1.13692,9000000.0
2007-03-21 12:59:00,1.13694,1.1371,1.13676,1.13705,11200000.0
2007-03-21 13:00:00,1.13709,1.13709,1.13662,1.13675,15200000.0
2007-03-21 13:01:00,1.1369,1.13729,1.1369,1.13717,14400000.0
2007-03-21 13:02:00,1.13705,1.13705,1.13634,1.13684,15200000.0
2007-03-21 13:03:00,1.13674,1.13697,1.13664,1.1367,20000000.0
2007-03-21 13:04:00,1.13677,1.13682,1.13634,1.1366,13800000.0
2007-03-21 13:05:00,1.13664,1.13682,1.13663,1.13671,17200000.0
2007-03-21 13:06:00,1.13645,1.1368,1.13645,1.1368,3200000.0
2007-03-21 13:07:00,1.13697,1.13713,1.1365,1.13713,10000000.0
2007-03-21 13:08:00,1.13697,1.13697,1.13664,1.13664,8400000.0
2007-03-21 13:09:00,1.13698,1.13698,1.13653,1.13656,17200000.0
2007-03-21 13:10:00,1.13692,1.13715,1.13636,1.13668,10000000.0
2007-03-21 13:11:00,1.13659,1.13683,1.13633,1.13633,12000000.0
2007-03-21 13:12:00,1.13659,1.13683,1.13623,1.13683,13200000.0
2007-03-21 13:13:00,1.13653,1.13675,1.13653,1.13675,2600000.0
2007-03-21 13:14:00,1.1377,1.1377,1.1376,1.1376,19200000.0
2007-03-21 13:15:00,1.1377,1.1377,1.1374,1.1374,19200000.0
2007-03-21 13:16:00,1.13678,1.13678,1.13655,1.13678,19200000.0
2007-03-21 13:17:00,1.13653,1.13671,1.13643,1.13666,13000000.0
2007-03-21 13:18:00,1.13646,1.13652,1.13645,1.13645,5600000.0
2007-03-21 13:19:00,1.13664,1.13678,1.13651,1.13675,16400000.0
2007-03-21 13:20:00,1.13643,1.13658,1.13617,1.13643,16800000.0
2007-03-21 13:21:00,1.13646,1.13657,1.13646,1.13654,13400000.0
2007-03-21 13:22:00,1.13649,1.13664,1.13622,1.13651,16400000.0
2007-03-21 13:23:00,1.13621,1.1368,1.13621,1.13651,17800000.0
2007-03-21 13:24:00,1.13725,1.13725,1.13693,1.13696,17000000.0
2007-03-21 13:25:00,1.13736,1.13778,1.13736,1.13749,8200000.0
2007-03-21 13:26:00,1.13744,1.13771,1.13715,1.13722,11400000.0
2007-03-21 13:27:00,1.13756,1.1376,1.1373,1.13746,12200000.0
2007-03-21 13:28:00,1.13725,1.13744,1.13711,1.13728,19200000.0
2007-03-21 13:29:00,1.1373,1.13769,1.13724,1.13755,7400000.0
2007-03-21 13:30:00,1.1375,1.13805,1.13742,1.13742,19600000.0
2007-03-21 13:31:00,1.13737,1.13748,1.13712,1.13721,11200000.0
2007-03-21 13:32:00,1.13722,1.13743,1.13721,1.13724,6200000.0
2007-03-21 13:33:00,1.13705,1.1373,1.13705,1.1373,6800000.0
2007-03-21 13:34:00,1.13737,1.1375,1.13691,1.13696,10000000.0
2007-03-21 13:35:00,1.13713,1.13717,1.13695,1.13712,11200000.0
2007-03-21 13:36:00,1.13687,1.13704,1.13685,1.13701,19400000.0
2007-03-21 13:37:00,1.13692,1.13712,1.1368,1.1368,8000000.0
2007-03-21 13:38:00,1.13731,1.13749,1.13717,1.13739,7600000.0
2007-03-21 13:39:00,1.1378,1.1378,1.1374,1.1374,13400000.0
2007-03-21 13:40:00,1.13701,1.13728,1.13694,1.13697,13400000.0
2007-03-21 13:41:00,1.13727,1.13727,1.13723,1.13723,3200000.0
2007-03-21 13:42:00,1.13746,1.13754,1.13721,1.13754,8600000.0
2007-03-21 13:43:00,1.13718,1.13737,1.13692,1.13737,20800000.0
2007-03-21 13:44:00,1.1376,1.1376,1.1373,1.1373,10200000.0
2007-03-21 13:45:00,1.13728,1.13728,1.13674,1.13687,10200000.0
2007-03-21 13:46:00,1.13696,1.13718,1.13696,1.13707,16600000.0
2007-03-21 13:47:00,1.13672,1.13699,1.1367,1.13696,10400000.0
2007-03-21 13:48:00,1.13686,1.13714,1.13686,1.13692,15800000.0
2007-03-21 13:49:00,1.1377,1.1377,1.1375,1.1376,16200000.0
2007-03-21 13:50:00,1.13657,1.137,1.13657,1.13672,16200000.0
2007-03-21 13:51:00,1.13688,1.13712,1.13655,1.13702,11400000.0
2007-03-21 13:52:00,1.13732,1.13763,1.13687,1.13687,10000000.0
2007-03-21 13:53:00,1.13699,1.13732,1.13699,1.13732,18800000.0
2007-03-21 13:54:00,1.13702,1.13751,1.137,1.13751,14400000.0
2007-03-21 13:55:00,1.13755,1.13764,1.13739,1.1374,13000000.0
2007-03-21 13:56:00,1.13788,1.13788,1.13746,1.13746,17600000.0
2007-03-21 13:57:00,1.137,1.1371,1.137,1.137,11200000.0
2007-03-21 13:58:00,1.13739,1.13772,1.13732,1.13772,11200000.0
2007-03-21 13:59:00,1.13744,1.1377,1.13733,1.13733,18600000.0
2007-03-21 14:00:00,1.13756,1.13783,1.13756,1.13763,19600000.0
2007-03-21 14:01:00,1.1375,1.13801,1.1375,1.13801,6000000.0
2007-03-21 14:02:00,1.13751,1.13771,1.13722,1.13763,13600000.0
2007-03-21 14:03:00,1.13736,1.13765,1.13685,1.13685,18400000.0
2007-03-21 14:04:00,1.13715,1.13753,1.13692,1.13753,11800000.0
2007-03-21 14:05:00,1.1368,1.1369,1.1366,1.1366,8200000.0
2007-03-21 14:06:00,1.13719,1.13733,1.13705,1.13705,8200000.0
2007-03-21 14:07:00,1.1365,1.1365,1.1363,1.1363,25200000.0
2007-03-21 14:08:00,1.13716,1.13718,1.13682,1.13689,25200000.0
2007-03-21 14:09:00,1.13696,1.13738,1.13694,1.13712,27200000.0
2007-03-21 14:10:00,1.13697,1.13728,1.13672,1.13672,17400000.0
2007-03-21 14:11:00,1.13689,1.13813,1.13689,1.1376,14600000.0
2007-03-21 14:12:00,1.13749,1.13765,1.13744,1.13765,7600000.0
2007-03-21 14:13:00,1.13766,1.13766,1.13706,1.13706,27200000.0
2007-03-21 14:14:00,1.1366,1.1367,1.1366,1.1367,6200000.0
2007-03-21 14:15:00,1.1373,1.13752,1.13717,1.13717,6200000.0
2007-03-21 14:16:00,1.13702,1.13758,1.13702,1.13721,5800000.0
2007-03-21 14:17:00,1.13731,1.13742,1.13731,1.13742,6200000.0
2007-03-21 14:18:00,1.13718,1.1373,1.13718,1.1373,6400000.0
2007-03-21 14:19:00,1.13732,1.13757,1.13728,1.13757,8200000.0
2007-03-21 14:20:00,1.13787,1.13818,1.13762,1.13786,14000000.0
2007-03-21 14:21:00,1.13819,1.13822,1.1379,1.13804,26600000.0
2007-03-21 14:22:00,1.13786,1.13791,1.13725,1.13725,17000000.0
2007-03-21 14:23:00,1.13762,1.13762,1.13728,1.13729,16600000.0
2007-03-21 14:24:00,1.13754,1.13756,1.13748,1.13756,5200000.0
2007-03-21 14:25:00,1.1365,1.1367,1.1365,1.1365,13200000.0
2007-03-21 14:26:00,1.13775,1.13824,1.13762,1.13811,13200000.0
2007-03-21 14:27:00,1.1375,1.13771,1.13728,1.13747,12200000.0
2007-03-21 14:28:00,1.13758,1.13772,1.13741,1.13754,6800000.0
2007-03-21 14:29:00,1.13728,1.13761,1.13688,1.13761,10000000.0
2007-03-21 14:30:00,1.1374,1.13783,1.1374,1.13753,17600000.0
2007-03-21 14:31:00,1.1376,1.13794,1.13748,1.13778,15200000.0
2007-03-21 14:32:00,1.13757,1.13801,1.13757,1.138,14200000.0
2007-03-21 14:33:00,1.13783,1.13783,1.13726,1.13732,22400000.0
2007-03-21 14:34:00,1.13713,1.1379,1.13713,1.1379,12400000.0
2007-03-21 14:35:00,1.1364,1.1366,1.1364,1.1366,8400000.0
2007-03-21 14:36:00,1.13762,1.13791,1.13754,1.13754,8400000.0
2007-03-21 14:37:00,1.13752,1.13789,1.13747,1.1377,30800000.0
2007-03-21 14:38:00,1.13794,1.13794,1.13718,1.13744,17200000.0
2007-03-21 14:39:00,1.13753,1.13757,1.13732,1.13757,14800000.0
2007-03-21 14:40:00,1.13713,1.13719,1.13713,1.13719,3400000.0
2007-03-21 14:41:00,1.13764,1.13764,1.13715,1.13731,15800000.0
2007-03-21 14:42:00,1.13741,1.13764,1.13727,1.13727,19000000.0
2007-03-21 14:43:00,1.13732,1.13746,1.1372,1.1372,16200000.0
2007-03-21 14:44:00,1.13707,1.13725,1.13698,1.13725,7600000.0
2007-03-21 14:45:00,1.13684,1.13695,1.13656,1.13656,9200000.0
2007-03-21 14:46:00,1.13694,1.13726,1.13679,1.13683,10000000.0
2007-03-21 14:47:00,1.13717,1.13736,1.13704,1.13731,14000000.0
2007-03-21 14:48:00,1.13717,1.13745,1.13694,1.13741,16000000.0
2007-03-21 14:49:00,1.13749,1.13776,1.13732,1.13748,13000000.0
2007-03-21 14:50:00,1.13729,1.13759,1.13684,1.13684,12600000.0
2007-03-21 14:51:00,1.13717,1.13727,1.13714,1.13724,10200000.0
2007-03-21 14:52:00,1.13677,1.13715,1.1367,1.1367,11000000.0
2007-03-21 14:53:00,1.13656,1.13684,1.1363,1.13648,28400000.0
2007-03-21 14:54:00,1.13651,1.13661,1.1363,1.13633,11200000.0
2007-03-21 14:55:00,1.13618,1.13672,1.13608,1.13658,17600000.0
2007-03-21 14:56:00,1.1365,1.1365,1.1365,1.1365,13200000.0
2007-03-21 14:57:00,1.13672,1.13677,1.13648,1.13677,13200000.0
2007-03-21 14:58:00,1.13687,1.13687,1.13662,1.13674,25600000.0
2007-03-21 14:59:00,1.13629,1.13681,1.13629,1.13681,11400000.0
2007-03-21 15:00:00,1.13659,1.13674,1.13645,1.13667,10800000.0
2007-03-21 15:01:00,1.13667,1.13685,1.13655,1.13655,13000000.0
2007-03-21 15:02:00,1.13676,1.13676,1.13626,1.13639,7800000.0
2007-03-21 15:03:00,1.13586,1.13608,1.13586,1.13608,7400000.0
2007-03-21 15:04:00,1.13615,1.13674,1.13606,1.13659,9400000.0
2007-03-21 15:05:00,1.13621,1.13661,1.13618,1.13638,9400000.0
2007-03-21 15:06:00,1.13589,1.13672,1.13589,1.1363,13000000.0
2007-03-21 15:07:00,1.13637,1.13637,1.13595,1.13617,5200000.0
2007-03-21 15:08:00,1.13604,1.13604,1.13575,1.1359,7200000.0
2007-03-21 15:09:00,1.13589,1.13616,1.13589,1.13616,9000000.0
2007-03-21 15:10:00,1.13571,1.13635,1.13571,1.13635,10600000.0
2007-03-21 15:11:00,1.13636,1.13643,1.13616,1.13641,19600000.0
2007-03-21 15:12:00,1.13646,1.13646,1.13621,1.13645,12400000.0
2007-03-21 15:13:00,1.1358,1.136,1.1356,1.136,11400000.0
2007-03-21 15:14:00,1.13626,1.13647,1.13613,1.13613,11400000.0
2007-03-21 15:15:00,1.13632,1.13661,1.13631,1.13631,12400000.0
2007-03-21 15:16:00,1.13636,1.13636,1.13596,1.13632,16400000.0
2007-03-21 15:17:00,1.13553,1.13615,1.13553,1.1361,8800000.0
2007-03-21 15:18:00,1.1357,1.136,1.1357,1.136,5000000.0
2007-03-21 15:19:00,1.13646,1.13648,1.13646,1.13648,5000000.0
2007-03-21 15:20:00,1.1361,1.1361,1.13564,1.13595,16000000.0
2007-03-21 15:21:00,1.13608,1.13615,1.1358,1.1358,21000000.0
2007-03-21 15:22:00,1.13573,1.13588,1.13564,1.13588,6200000.0
2007-03-21 15:23:00,1.1361,1.1361,1.13579,1.13579,3200000.0
2007-03-21 15:24:00,1.13588,1.136,1.13567,1.13586,18200000.0
2007-03-21 15:25:00,1.1361,1.13625,1.13586,1.13607,24000000.0
2007-03-21 15:26:00,1.13613,1.13615,1.1359,1.13615,13400000.0
2007-03-21 15:27:00,1.13616,1.13617,1.13601,1.13601,14000000.0
2007-03-21 15:28:00,1.13611,1.13621,1.13611,1.13621,8600000.0
2007-03-21 15:29:00,1.13625,1.13632,1.13579,1.13579,11800000.0
2007-03-21 15:30:00,1.13648,1.13655,1.13595,1.13595,17400000.0
2007-03-21 15:31:00,1.13607,1.13627,1.13595,1.13624,20200000.0
2007-03-21 15:32:00,1.13614,1.13636,1.13614,1.13636,14600000.0
2007-03-21 15:33:00,1.1354,1.1356,1.1354,1.1356,23400000.0
2007-03-21 15:34:00,1.13603,1.13654,1.13603,1.13624,23400000.0
2007-03-21 15:35:00,1.13603,1.13629,1.13591,1.13611,16600000.0
2007-03-21 15:36:00,1.13599,1.1364,1.13596,1.13627,13800000.0
2007-03-21 15:37:00,1.13585,1.13643,1.13578,1.13587,23800000.0
2007-03-21 15:38:00,1.13594,1.13597,1.13584,1.13597,11200000.0
2007-03-21 15:39:00,1.13636,1.13661,1.13618,1.13632,11800000.0
2007-03-21 15:40:00,1.13634,1.13636,1.13611,1.13611,16800000.0
2007-03-21 15:41:00,1.13616,1.13643,1.13616,1.13643,12400000.0
2007-03-21 15:42:00,1.13607,1.13636,1.13583,1.13613,23800000.0
2007-03-21 15:43:00,1.13617,1.13621,1.13597,1.13597,14800000.0
2007-03-21 15:44:00,1.13608,1.13648,1.13608,1.13626,11200000.0
2007-03-21 15:45:00,1.13616,1.13642,1.13616,1.13619,19200000.0
2007-03-21 15:46:00,1.13623,1.13639,1.13613,1.13621,10800000.0
2007-03-21 15:47:00,1.13634,1.1366,1.13623,1.13623,17400000.0
2007-03-21 15:48:00,1.1363,1.1363,1.13574,1.13574,3600000.0
2007-03-21 15:49:00,1.1357,1.1359,1.1357,1.1359,14400000.0
2007-03-21 15:50:00,1.1358,1.1358,1.1358,1.1358,14400000.0
2007-03-21 15:51:00,1.13625,1.13658,1.1361,1.13634,14400000.0
2007-03-21 15:52:00,1.1358,1.1359,1.1358,1.1359,21200000.0
2007-03-21 15:53:00,1.13614,1.13637,1.1357,1.13574,21200000.0
2007-03-21 15:54:00,1.13583,1.13639,1.13582,1.13612,29200000.0
2007-03-21 15:55:00,1.1362,1.13627,1.13597,1.13621,8800000.0
2007-03-21 15:56:00,1.13624,1.13624,1.13592,1.13607,11800000.0
2007-03-21 15:57:00,1.13614,1.13626,1.136,1.136,19400000.0
2007-03-21 15:58:00,1.13587,1.13596,1.13559,1.13596,8600000.0
2007-03-21 15:59:00,1.13573,1.13592,1.13573,1.13579,12800000.0
2007-03-21 16:00:00,1.13583,1.13607,1.13557,1.13587,18600000.0
2007-03-21 16:01:00,1.13576,1.13576,1.13554,1.13576,13200000.0
2007-03-21 16:02:00,1.13568,1.13595,1.13556,1.13595,6800000.0
2007-03-21 16:03:00,1.13572,1.13587,1.13536,1.13547,15000000.0
2007-03-21 16:04:00,1.13538,1.13571,1.13521,1.1355,12000000.0
2007-03-21 16:05:00,1.13481,1.13528,1.13481,1.13528,11800000.0
2007-03-21 16:06:00,1.13609,1.13609,1.13562,1.13562,21600000.0
2007-03-21 16:07:00,1.13545,1.1359,1.13521,1.1359,9400000.0
2007-03-21 16:08:00,1.136,1.1361,1.1358,1.1361,14600000.0
2007-03-21 16:09:00,1.13566,1.13604,1.13545,1.13545,14600000.0
2007-03-21 16:10:00,1.1357,1.13606,1.13567,1.13606,18400000.0
2007-03-21 16:11:00,1.13534,1.13569,1.13534,1.13548,11800000.0
2007-03-21 16:12:00,1.13551,1.1356,1.13524,1.13524,10400000.0
2007-03-21 16:13:00,1.1351,1.13564,1.13509,1.13564,11200000.0
2007-03-21 16:14:00,1.1369,1.1372,1.1369,1.1369,17000000.0
2007-03-21 16:15:00,1.13562,1.13593,1.13541,1.13588,17000000.0
2007-03-21 16:16:00,1.13564,1.13579,1.13551,1.13552,6800000.0
2007-03-21 16:17:00,1.13568,1.13588,1.13537,1.13551,11400000.0
2007-03-21 16:18:00,1.1355,1.13557,1.13547,1.13557,10000000.0
2007-03-21 16:19:00,1.13558,1.1356,1.13548,1.1356,5800000.0
2007-03-21 16:20:00,1.13552,1.13578,1.13547,1.13568,26000000.0
2007-03-21 16:21:00,1.13558,1.13568,1.13499,1.13536,17600000.0
2007-03-21 16:22:00,1.13545,1.13598,1.13545,1.13586,10400000.0
2007-03-21 16:23:00,1.13538,1.13581,1.13538,1.13572,16400000.0
2007-03-21 16:24:00,1.13546,1.13586,1.13546,1.13561,6800000.0
2007-03-21 16:25:00,1.13568,1.13576,1.13563,1.13576,27200000.0
2007-03-21 16:26:00,1.1368,1.1369,1.1368,1.1369,11000000.0
2007-03-21 16:27:00,1.1368,1.1368,1.1368,1.1368,11000000.0
2007-03-21 16:28:00,1.1367,1.1368,1.1363,1.1365,11000000.0
2007-03-21 16:29:00,1.13557,1.13589,1.13535,1.13572,11000000.0
2007-03-21 16:30:00,1.13541,1.1356,1.13494,1.13527,20000000.0
2007-03-21 16:31:00,1.13525,1.13553,1.13525,1.13553,11600000.0
2007-03-21 16:32:00,1.13528,1.13529,1.13486,1.13504,12800000.0
2007-03-21 16:33:00,1.13528,1.13534,1.13474,1.13524,18200000.0
2007-03-21 16:34:00,1.13494,1.13555,1.13477,1.13497,13600000.0
2007-03-21 16:35:00,1.13495,1.13504,1.13485,1.13485,6400000.0
2007-03-21 16:36:00,1.13542,1.13542,1.13496,1.13496,2600000.0
2007-03-21 16:37:00,1.13528,1.13618,1.13528,1.13592,18000000.0
2007-03-21 16:38:00,1.13586,1.13601,1.13586,1.13599,14600000.0
2007-03-21 16:39:00,1.13582,1.13584,1.13553,1.13553,19600000.0
2007-03-21 16:40:00,1.13557,1.13595,1.1353,1.13595,17400000.0
2007-03-21 16:41:00,1.1357,1.13607,1.13569,1.1357,16400000.0
2007-03-21 16:42:00,1.13566,1.13566,1.13505,1.13544,10000000.0
2007-03-21 16:43:00,1.13538,1.13571,1.13535,1.13571,10600000.0
2007-03-21 16:44:00,1.1372,1.1372,1.1372,1.1372,22000000.0
2007-03-21 16:45:00,1.13559,1.13581,1.13546,1.1358,22000000.0
2007-03-21 16:46:00,1.13547,1.13602,1.13547,1.13556,16600000.0
2007-03-21 16:47:00,1.13575,1.13575,1.1353,1.1355,18800000.0
2007-03-21 16:48:00,1.137,1.1372,1.137,1.1372,8800000.0
2007-03-21 16:49:00,1.13579,1.13586,1.13558,1.13579,8800000.0
2007-03-21 16:50:00,1.13593,1.13593,1.13544,1.13572,14800000.0
2007-03-21 16:51:00,1.137,1.138,1.1369,1.1374,14000000.0
2007-03-21 16:52:00,1.1377,1.1379,1.1369,1.1379,14000000.0
2007-03-21 16:53:00,1.1355,1.1357,1.13543,1.13557,14000000.0
2007-03-21 16:54:00,1.1378,1.1378,1.1375,1.1375,25200000.0
2007-03-21 16:55:00,1.1356,1.13603,1.13559,1.13576,25200000.0
2007-03-21 16:56:00,1.1356,1.1359,1.13543,1.13557,21200000.0
2007-03-21 16:57:00,1.13593,1.13598,1.13547,1.13547,17800000.0
2007-03-21 16:58:00,1.13559,1.13606,1.13541,1.13583,14000000.0
2007-03-21 16:59:00,1.13595,1.13597,1.13562,1.13573,17200000.0
2007-03-21 17:00:00,1.1369,1.137,1.1368,1.137,14000000.0
2007-03-21 17:01:00,1.13575,1.13633,1.13567,1.13612,14000000.0
2007-03-21 17:02:00,1.13613,1.13613,1.13561,1.13571,28400000.0
2007-03-21 17:03:00,1.13578,1.13592,1.13549,1.13549,13600000.0
2007-03-21 17:04:00,1.13574,1.1358,1.1357,1.1357,5200000.0
2007-03-21 17:05:00,1.13568,1.13603,1.13557,1.13588,16400000.0
2007-03-21 17:06:00,1.13595,1.1362,1.13574,1.13596,15200000.0
2007-03-21 17:07:00,1.13596,1.13615,1.13575,1.13591,11600000.0
2007-03-21 17:08:00,1.13574,1.13574,1.13528,1.13533,6600000.0
2007-03-21 17:09:00,1.13571,1.13573,1.13571,1.13573,3600000.0
2007-03-21 17:10:00,1.1373,1.1376,1.137,1.1376,13600000.0
2007-03-21 17:11:00,1.13599,1.13599,1.13577,1.13593,13600000.0
2007-03-21 17:12:00,1.13574,1.13582,1.13566,1.13566,11000000.0
2007-03-21 17:13:00,1.1361,1.13633,1.13585,1.13623,22800000.0
2007-03-21 17:14:00,1.13632,1.13681,1.13632,1.13681,9200000.0
2007-03-21 17:15:00,1.1369,1.1369,1.1369,1.1369,11600000.0
2007-03-21 17:16:00,1.13625,1.13661,1.1362,1.1363,11600000.0
2007-03-21 17:17:00,1.13638,1.13666,1.1362,1.13663,20000000.0
2007-03-21 17:18:00,1.13652,1.13689,1.13652,1.13689,8600000.0
2007-03-21 17:19:00,1.13622,1.13675,1.13622,1.13675,11800000.0
2007-03-21 17:20:00,1.13693,1.13693,1.13635,1.13643,12200000.0
2007-03-21 17:21:00,1.13633,1.13633,1.13576,1.13619,12800000.0
2007-03-21 17:22:00,1.13646,1.13692,1.1362,1.1362,14200000.0
2007-03-21 17:23:00,1.13625,1.13658,1.13611,1.13611,12000000.0
2007-03-21 17:24:00,1.13628,1.13661,1.13617,1.1364,7400000.0
2007-03-21 17:25:00,1.13633,1.13652,1.13629,1.13649,7400000.0
2007-03-21 17:26:00,1.13649,1.13653,1.13624,1.13648,19400000.0
2007-03-21 17:27:00,1.1366,1.1366,1.1364,1.1364,15800000.0
2007-03-21 17:28:00,1.13649,1.13652,1.13603,1.13637,15800000.0
2007-03-21 17:29:00,1.1363,1.1363,1.13591,1.13611,20400000.0
2007-03-21 17:30:00,1.13633,1.13675,1.13607,1.13615,33200000.0
2007-03-21 17:31:00,1.13628,1.13676,1.13614,1.13631,22400000.0
2007-03-21 17:32:00,1.13644,1.13678,1.13632,1.13637,37000000.0
2007-03-21 17:33:00,1.13663,1.13672,1.13641,1.13672,11600000.0
2007-03-21 17:34:00,1.13654,1.13708,1.13654,1.13676,17200000.0
2007-03-21 17:35:00,1.1371,1.13741,1.13686,1.137,6800000.0
2007-03-21 17:36:00,1.13725,1.13725,1.1371,1.13712,10800000.0
2007-03-21 17:37:00,1.1371,1.13732,1.13681,1.13681,18800000.0
2007-03-21 17:38:00,1.13682,1.13689,1.13655,1.13681,14200000.0
2007-03-21 17:39:00,1.13691,1.13691,1.13644,1.13661,20400000.0
2007-03-21 17:40:00,1.1366,1.1366,1.1365,1.1365,14400000.0
2007-03-21 17:41:00,1.13635,1.13698,1.13635,1.13698,14400000.0
2007-03-21 17:42:00,1.13661,1.13689,1.13653,1.13689,4600000.0
2007-03-21 17:43:00,1.13701,1.13701,1.13676,1.13686,19600000.0
2007-03-21 17:44:00,1.13672,1.13686,1.13672,1.13686,3200000.0
2007-03-21 17:45:00,1.13688,1.13708,1.13671,1.13687,10600000.0
2007-03-21 17:46:00,1.13704,1.13723,1.13687,1.13721,16400000.0
2007-03-21 17:48:00,1.13701,1.13701,1.13669,1.13669,2000000.0
2007-03-21 17:49:00,1.1368,1.1369,1.13637,1.13637,22800000.0
2007-03-21 17:50:00,1.13645,1.13664,1.13645,1.1366,7600000.0
2007-03-21 17:51:00,1.13656,1.13673,1.13619,1.13673,15000000.0
2007-03-21 17:52:00,1.13709,1.13721,1.13689,1.13721,11600000.0
2007-03-21 17:53:00,1.13715,1.13756,1.13715,1.13756,13600000.0
2007-03-21 17:54:00,1.13751,1.13758,1.13722,1.13746,11200000.0
2007-03-21 17:55:00,1.13723,1.13781,1.13723,1.13747,24400000.0
2007-03-21 17:56:00,1.13699,1.13699,1.13612,1.13624,19200000.0
2007-03-21 17:57:00,1.13641,1.13688,1.13641,1.13681,13000000.0
2007-03-21 17:58:00,1.13661,1.13705,1.13655,1.1367,14400000.0
2007-03-21 17:59:00,1.13675,1.13723,1.13665,1.13665,17200000.0
2007-03-21 18:00:00,1.13659,1.13688,1.13658,1.13685,12400000.0
2007-03-21 18:01:00,1.13658,1.13714,1.13658,1.13668,22200000.0
2007-03-21 18:02:00,1.13692,1.13693,1.13626,1.13664,14200000.0
2007-03-21 18:03:00,1.13684,1.13728,1.13684,1.13728,2600000.0
2007-03-21 18:04:00,1.13733,1.13778,1.13728,1.13728,9200000.0
2007-03-21 18:05:00,1.13767,1.13767,1.1372,1.13723,16600000.0
2007-03-21 18:06:00,1.13737,1.13759,1.13736,1.13736,6600000.0
2007-03-21 18:07:00,1.13763,1.13783,1.13734,1.13747,17400000.0
2007-03-21 18:08:00,1.13758,1.13758,1.13698,1.13725,14800000.0
2007-03-21 18:09:00,1.13724,1.13735,1.13689,1.13696,11000000.0
2007-03-21 18:10:00,1.13654,1.13682,1.13654,1.13679,16800000.0
2007-03-21 18:11:00,1.13707,1.13713,1.13679,1.13709,14400000.0
2007-03-21 18:12:00,1.13669,1.13708,1.13662,1.13665,6600000.0
2007-03-21 18:13:00,1.13691,1.13691,1.13643,1.13679,16000000.0
2007-03-21 18:14:00,1.13654,1.13654,1.13617,1.13648,26400000.0
2007-03-21 18:15:00,1.1364,1.13654,1.13639,1.13654,8200000.0
2007-03-21 18:16:00,1.13648,1.13693,1.13648,1.13693,4800000.0
2007-03-21 18:18:00,1.13663,1.13663,1.13589,1.13589,6800000.0
2007-03-21 18:19:00,1.13628,1.13648,1.13622,1.13622,10000000.0
2007-03-21 18:20:00,1.13623,1.1367,1.13623,1.1367,10400000.0
2007-03-21 18:21:00,1.13665,1.137,1.13664,1.13681,6800000.0
2007-03-21 18:22:00,1.1368,1.1368,1.13627,1.13627,7400000.0
2007-03-21 18:23:00,1.13642,1.13689,1.13642,1.13689,15800000.0
2007-03-21 18:24:00,1.1358,1.1358,1.1357,1.1357,17000000.0
2007-03-21 18:25:00,1.13649,1.13673,1.13649,1.13659,17000000.0
2007-03-21 18:26:00,1.13608,1.1363,1.13608,1.13611,8400000.0
2007-03-21 18:27:00,1.1358,1.1358,1.1356,1.1356,23400000.0
2007-03-21 18:28:00,1.13615,1.13645,1.13604,1.13604,23400000.0
2007-03-21 18:29:00,1.13638,1.13649,1.13625,1.13627,8000000.0
2007-03-21 18:30:00,1.13602,1.13602,1.13579,1.13583,24000000.0
2007-03-21 18:31:00,1.13617,1.13626,1.13585,1.13618,11400000.0
2007-03-21 18:32:00,1.13592,1.13617,1.13582,1.13585,12800000.0
2007-03-21 18:33:00,1.13611,1.13622,1.13606,1.13608,13600000.0
2007-03-21 18:34:00,1.1358,1.1358,1.1358,1.1358,25000000.0
2007-03-21 18:36:00,1.1359,1.1359,1.1358,1.1358,25000000.0
2007-03-21 18:37:00,1.1361,1.13622,1.13587,1.13622,25000000.0
2007-03-21 18:38:00,1.13599,1.13643,1.13599,1.13643,11000000.0
2007-03-21 18:39:00,1.13616,1.13653,1.13588,1.13613,12800000.0
2007-03-21 18:40:00,1.1361,1.1364,1.1359,1.136,7400000.0
2007-03-21 18:41:00,1.13621,1.13628,1.13584,1.13605,7400000.0
2007-03-21 18:42:00,1.136,1.136,1.1359,1.1359,10000000.0
2007-03-21 18:43:00,1.13607,1.13687,1.13607,1.13615,10000000.0
2007-03-21 18:44:00,1.13616,1.13676,1.1361,1.1361,10000000.0
2007-03-21 18:45:00,1.13627,1.13639,1.13608,1.13613,9800000.0
2007-03-21 18:46:00,1.13601,1.13643,1.13595,1.13627,14200000.0
2007-03-21 18:47:00,1.13641,1.13642,1.13594,1.13642,9800000.0
2007-03-21 18:48:00,1.13606,1.13618,1.13563,1.13563,9800000.0
2007-03-21 18:49:00,1.13611,1.13631,1.13585,1.13602,9800000.0
2007-03-21 18:50:00,1.1364,1.1364,1.13609,1.13616,13800000.0
2007-03-21 18:51:00,1.13608,1.1361,1.13575,1.13584,15800000.0
2007-03-21 18:52:00,1.13589,1.1362,1.13556,1.13564,18000000.0
2007-03-21 18:53:00,1.13586,1.13647,1.13583,1.13605,23200000.0
2007-03-21 18:54:00,1.13575,1.13592,1.13559,1.13559,17800000.0
2007-03-21 18:55:00,1.13566,1.13578,1.13535,1.13548,22800000.0
2007-03-21 18:56:00,1.1357,1.13577,1.13549,1.13549,11800000.0
2007-03-21 18:57:00,1.1358,1.1358,1.13519,1.13519,13800000.0
2007-03-21 18:58:00,1.13523,1.13526,1.13512,1.13512,6800000.0
2007-03-21 18:59:00,1.13526,1.13545,1.13517,1.13545,26000000.0
2007-03-21 19:00:00,1.1365,1.1367,1.1365,1.1367,4200000.0
2007-03-21 19:01:00,1.1365,1.1365,1.1364,1.1364,4200000.0
2007-03-21 19:02:00,1.13571,1.13591,1.13551,1.13551,4200000.0
2007-03-21 19:03:00,1.13537,1.13556,1.13517,1.13517,10800000.0
2007-03-21 19:04:00,1.13522,1.13563,1.13515,1.13563,25600000.0
2007-03-21 19:05:00,1.1359,1.1359,1.1359,1.1359,20000000.0
2007-03-21 19:06:00,1.1358,1.1359,1.1358,1.1359,20000000.0
2007-03-21 19:08:00,1.136,1.136,1.136,1.136,20000000.0
2007-03-21 19:09:00,1.13601,1.13601,1.13538,1.13547,20000000.0
2007-03-21 19:10:00,1.1359,1.136,1.1359,1.136,17000000.0
2007-03-21 19:11:00,1.13531,1.13583,1.13531,1.13563,17000000.0
2007-03-21 19:12:00,1.13552,1.13576,1.13552,1.13564,11200000.0
2007-03-21 19:13:00,1.13553,1.13553,1.13506,1.1352,16400000.0
2007-03-21 19:14:00,1.1358,1.1358,1.1358,1.1358,16800000.0
2007-03-21 19:15:00,1.1362,1.1364,1.135,1.1361,16800000.0
2007-03-21 19:16:00,1.13534,1.13555,1.13509,1.13517,16800000.0
2007-03-21 19:17:00,1.1369,1.1372,1.1364,1.1372,15800000.0
2007-03-21 19:18:00,1.13539,1.13547,1.13516,1.13539,15800000.0
2007-03-21 19:19:00,1.1355,1.136,1.1351,1.136,11200000.0
2007-03-21 19:20:00,1.13521,1.13567,1.13521,1.1354,11200000.0
2007-03-21 19:21:00,1.13564,1.13576,1.13522,1.13576,4800000.0
2007-03-21 19:22:00,1.13535,1.13535,1.13513,1.13526,6800000.0
2007-03-21 19:23:00,1.1395,1.1395,1.1385,1.1385,15800000.0
2007-03-21 19:24:00,1.13531,1.13548,1.13509,1.13515,15800000.0
2007-03-21 19:25:00,1.13516,1.13536,1.13514,1.13532,9000000.0
2007-03-21 19:26:00,1.13548,1.13548,1.13518,1.13518,10000000.0
2007-03-21 19:27:00,1.13503,1.13545,1.13503,1.13545,8800000.0
2007-03-21 19:28:00,1.13544,1.13551,1.13519,1.13519,9800000.0
2007-03-21 19:29:00,1.1352,1.1359,1.1351,1.1356,10400000.0
2007-03-21 19:30:00,1.13558,1.13575,1.13538,1.13549,10400000.0
2007-03-21 19:31:00,1.1361,1.1363,1.1349,1.1349,16400000.0
2007-03-21 19:32:00,1.1351,1.1352,1.1351,1.1351,16400000.0
2007-03-21 19:33:00,1.13535,1.13558,1.13535,1.13541,16400000.0
2007-03-21 19:34:00,1.13559,1.13559,1.13545,1.13545,2000000.0
2007-03-21 19:35:00,1.13549,1.13557,1.13506,1.13545,13800000.0
2007-03-21 19:36:00,1.13539,1.13571,1.13533,1.13548,13200000.0
2007-03-21 19:37:00,1.1366,1.1369,1.1363,1.1363,24000000.0
2007-03-21 19:38:00,1.13555,1.13579,1.135,1.13579,24000000.0
2007-03-21 19:39:00,1.13548,1.13565,1.13531,1.13543,16400000.0
2007-03-21 19:40:00,1.1357,1.13604,1.1357,1.13586,10200000.0
2007-03-21 19:41:00,1.13595,1.13595,1.13551,1.13558,12600000.0
2007-03-21 19:42:00,1.13586,1.13586,1.13563,1.13579,15600000.0
2007-03-21 19:43:00,1.13549,1.1358,1.13542,1.13546,9800000.0
2007-03-21 19:44:00,1.13561,1.13595,1.13543,1.13543,15200000.0
2007-03-21 19:45:00,1.13569,1.13595,1.13532,1.13568,25600000.0
2007-03-21 19:46:00,1.13563,1.13618,1.13563,1.13591,11400000.0
2007-03-21 19:47:00,1.13561,1.13574,1.13561,1.13564,8800000.0
2007-03-21 19:48:00,1.13565,1.13573,1.13545,1.13547,11000000.0
2007-03-21 19:49:00,1.13567,1.13607,1.1354,1.13563,13600000.0
2007-03-21 19:50:00,1.13577,1.1359,1.13538,1.1358,12200000.0
2007-03-21 19:51:00,1.13577,1.13608,1.13574,1.13578,17400000.0
2007-03-21 19:52:00,1.13617,1.13617,1.13585,1.13608,18000000.0
2007-03-21 19:53:00,1.13596,1.13624,1.13587,1.13587,12200000.0
2007-03-21 19:54:00,1.13596,1.13596,1.13532,1.13571,14800000.0
2007-03-21 19:55:00,1.13562,1.13564,1.13518,1.13518,11000000.0
2007-03-21 19:56:00,1.13557,1.13591,1.13557,1.13591,14600000.0
2007-03-21 19:57:00,1.13559,1.13576,1.13559,1.1357,6400000.0
2007-03-21 19:58:00,1.13578,1.13592,1.13566,1.13571,8400000.0
2007-03-21 19:59:00,1.13596,1.13596,1.13559,1.13559,11000000.0
2007-03-21 20:00:00,1.13583,1.13628,1.13583,1.13628,7400000.0
2007-03-21 20:01:00,1.13614,1.13663,1.13586,1.13628,6200000.0
2007-03-21 20:02:00,1.13618,1.13633,1.13593,1.13593,13800000.0
2007-03-21 20:03:00,1.13607,1.13607,1.13548,1.13593,9000000.0
2007-03-21 20:04:00,1.13569,1.13569,1.13557,1.13558,7400000.0
2007-03-21 20:05:00,1.1365,1.1367,1.1364,1.1367,14000000.0
2007-03-21 20:06:00,1.13548,1.13584,1.13548,1.13554,14000000.0
2007-03-21 20:07:00,1.1367,1.1368,1.1365,1.1365,32400000.0
2007-03-21 20:08:00,1.13573,1.13594,1.13553,1.13594,32400000.0
2007-03-21 20:09:00,1.13504,1.13558,1.13491,1.13491,17600000.0
2007-03-21 20:10:00,1.13541,1.13589,1.1353,1.13547,17000000.0
2007-03-21 20:11:00,1.13538,1.13572,1.13532,1.13558,20600000.0
2007-03-21 20:12:00,1.13557,1.13578,1.13554,1.1356,11600000.0
2007-03-21 20:13:00,1.13537,1.13543,1.13504,1.13531,8400000.0
2007-03-21 20:14:00,1.13538,1.1356,1.13503,1.13504,21000000.0
2007-03-21 20:15:00,1.13485,1.13529,1.13459,1.13478,11000000.0
2007-03-21 20:16:00,1.13505,1.13505,1.13461,1.13461,20000000.0
2007-03-21 20:17:00,1.13528,1.13596,1.13516,1.13583,22600000.0
2007-03-21 20:18:00,1.13623,1.13623,1.13496,1.13503,14000000.0
2007-03-21 20:19:00,1.13458,1.13518,1.13458,1.13493,13600000.0
2007-03-21 20:20:00,1.1354,1.13635,1.1354,1.13584,27200000.0
2007-03-21 20:21:00,1.13603,1.13724,1.13603,1.13724,6800000.0
2007-03-21 20:22:00,1.13683,1.13908,1.13683,1.13908,19000000.0
2007-03-21 20:23:00,1.13883,1.13883,1.13766,1.13766,11600000.0
2007-03-21 20:24:00,1.1369,1.13742,1.13673,1.13673,10600000.0
2007-03-21 20:25:00,1.13595,1.13634,1.13595,1.13626,15800000.0
2007-03-21 20:26:00,1.13622,1.13638,1.13612,1.13638,11600000.0
2007-03-21 20:27:00,1.13558,1.13583,1.1352,1.1352,19400000.0
2007-03-21 20:28:00,1.13526,1.13526,1.13459,1.13459,10400000.0
2007-03-21 20:29:00,1.13463,1.13518,1.13449,1.13493,9400000.0
2007-03-21 20:30:00,1.135,1.13559,1.135,1.13559,8800000.0
2007-03-21 20:31:00,1.13541,1.13541,1.13502,1.13502,7400000.0
2007-03-21 20:32:00,1.13454,1.13493,1.13454,1.13493,9600000.0
2007-03-21 20:33:00,1.13473,1.13509,1.1345,1.1345,13600000.0
2007-03-21 20:34:00,1.13447,1.1353,1.13447,1.135,22000000.0
2007-03-21 20:35:00,1.13583,1.13643,1.13561,1.13561,6800000.0
2007-03-21 20:36:00,1.13556,1.13591,1.13556,1.13591,11200000.0
2007-03-21 20:37:00,1.13606,1.13634,1.13606,1.13625,15400000.0
2007-03-21 20:38:00,1.13612,1.13654,1.13591,1.13591,19400000.0
2007-03-21 20:39:00,1.13569,1.13569,1.13535,1.13535,7800000.0
2007-03-21 20:40:00,1.13584,1.13589,1.13562,1.13577,9200000.0
2007-03-21 20:41:00,1.13613,1.13613,1.13551,1.13551,17800000.0
2007-03-21 20:42:00,1.13549,1.13592,1.13539,1.13564,17800000.0
2007-03-21 20:43:00,1.13572,1.13572,1.13517,1.13544,15600000.0
2007-03-21 20:44:00,1.13517,1.13517,1.13455,1.13509,10200000.0
2007-03-21 20:45:00,1.13539,1.13539,1.13482,1.13522,21200000.0
2007-03-21 20:46:00,1.13534,1.1359,1.13534,1.13558,13800000.0
2007-03-21 20:47:00,1.13611,1.13624,1.13581,1.13587,12600000.0
2007-03-21 20:48:00,1.13593,1.13658,1.13593,1.13658,7200000.0
2007-03-21 20:49:00,1.1363,1.1363,1.13566,1.13592,9400000.0
2007-03-21 20:50:00,1.13627,1.13669,1.13617,1.13669,17400000.0
2007-03-21 20:51:00,1.13654,1.13706,1.13654,1.13668,16200000.0
2007-03-21 20:52:00,1.13651,1.13651,1.1365,1.1365,2600000.0
2007-03-21 20:53:00,1.13646,1.13646,1.13613,1.13635,15600000.0
2007-03-21 20:54:00,1.13622,1.1365,1.13594,1.13631,25400000.0
2007-03-21 20:55:00,1.13599,1.136,1.13565,1.1358,20200000.0
2007-03-21 20:56:00,1.13528,1.13571,1.13528,1.13562,23200000.0
2007-03-21 20:57:00,1.13568,1.13584,1.13545,1.13554,15400000.0
2007-03-21 20:58:00,1.13548,1.13604,1.13548,1.13604,7800000.0
2007-03-21 20:59:00,1.1359,1.1365,1.13572,1.13583,10600000.0
2007-03-21 21:00:00,1.13599,1.13692,1.13594,1.13692,11600000.0
2007-03-21 21:01:00,1.13622,1.13684,1.1361,1.1361,20000000.0
2007-03-21 21:02:00,1.13627,1.13687,1.13627,1.13637,9000000.0
2007-03-21 21:03:00,1.1365,1.1365,1.1359,1.13623,5000000.0
2007-03-21 21:04:00,1.13643,1.13659,1.13626,1.13643,10800000.0
2007-03-21 21:05:00,1.13637,1.13637,1.13597,1.13603,12800000.0
2007-03-21 21:06:00,1.13628,1.1367,1.13628,1.13653,10400000.0
2007-03-21 21:07:00,1.13665,1.13682,1.13625,1.13631,9800000.0
2007-03-21 21:08:00,1.13601,1.13656,1.13601,1.13656,17200000.0
2007-03-21 21:09:00,1.13669,1.13686,1.13647,1.13659,22200000.0
2007-03-21 21:10:00,1.13668,1.13668,1.13609,1.13641,11600000.0
2007-03-21 21:11:00,1.13613,1.13639,1.13606,1.13639,9200000.0
2007-03-21 21:12:00,1.13614,1.13642,1.13614,1.13632,13200000.0
2007-03-21 21:13:00,1.13552,1.13645,1.13552,1.13645,13000000.0
2007-03-21 21:14:00,1.13658,1.13694,1.1365,1.13667,11400000.0
2007-03-21 21:15:00,1.13652,1.13669,1.13642,1.13642,9600000.0
2007-03-21 21:16:00,1.13669,1.13697,1.13639,1.13697,27000000.0
2007-03-21 21:17:00,1.13649,1.13694,1.13649,1.1367,16400000.0
2007-03-21 21:18:00,1.13711,1.13755,1.13673,1.13713,11600000.0
2007-03-21 21:19:00,1.13661,1.13683,1.13661,1.13683,10600000.0
2007-03-21 21:20:00,1.13637,1.13642,1.13637,1.13642,5600000.0
2007-03-21 21:21:00,1.13612,1.13653,1.13612,1.13634,23800000.0
2007-03-21 21:22:00,1.13662,1.13702,1.13656,1.13672,9000000.0
2007-03-21 21:23:00,1.13642,1.13695,1.13642,1.13668,20800000.0
2007-03-21 21:24:00,1.13681,1.13717,1.13678,1.13678,12800000.0
2007-03-21 21:25:00,1.1371,1.1371,1.13655,1.13661,14800000.0
2007-03-21 21:26:00,1.13689,1.13689,1.13585,1.13585,6200000.0
2007-03-21 21:27:00,1.13598,1.13664,1.13598,1.13664,6800000.0
2007-03-21 21:28:00,1.13646,1.13657,1.13634,1.13657,16200000.0
2007-03-21 21:29:00,1.13677,1.13677,1.13667,1.13668,11600000.0
2007-03-21 21:30:00,1.13703,1.13722,1.13675,1.13703,20200000.0
2007-03-21 21:31:00,1.1368,1.1368,1.1367,1.1367,6200000.0
2007-03-21 21:32:00,1.13632,1.13667,1.13632,1.13644,6200000.0
2007-03-21 21:33:00,1.13632,1.13661,1.13626,1.13634,14600000.0
2007-03-21 21:34:00,1.13621,1.13651,1.1362,1.13627,20000000.0
2007-03-21 21:35:00,1.13629,1.13645,1.13629,1.13635,20800000.0
2007-03-21 21:36:00,1.1364,1.1366,1.136,1.1361,17000000.0
2007-03-21 21:37:00,1.1357,1.1362,1.1357,1.1362,17000000.0
2007-03-21 21:38:00,1.13673,1.13709,1.1364,1.13663,17000000.0
2007-03-21 21:39:00,1.13702,1.13702,1.1366,1.13683,8600000.0
2007-03-21 21:40:00,1.13686,1.13686,1.13665,1.13675,10400000.0
2007-03-21 21:41:00,1.13674,1.13703,1.13663,1.13667,17000000.0
2007-03-21 21:42:00,1.13709,1.13709,1.13687,1.13689,15800000.0
2007-03-21 21:43:00,1.13681,1.13696,1.13619,1.13643,19000000.0
2007-03-21 21:44:00,1.13623,1.13684,1.13623,1.13684,9000000.0
2007-03-21 21:45:00,1.13679,1.13689,1.13666,1.13689,6800000.0
2007-03-21 21:46:00,1.1368,1.137,1.1368,1.137,13400000.0
2007-03-21 21:47:00,1.13698,1.13714,1.13686,1.13686,13400000.0
2007-03-21 21:48:00,1.13674,1.13714,1.13667,1.1371,10000000.0
2007-03-21 21:49:00,1.13694,1.13694,1.13644,1.1367,15000000.0
2007-03-21 21:50:00,1.13692,1.13711,1.13636,1.13636,7400000.0
2007-03-21 21:51:00,1.13651,1.13651,1.1364,1.1364,3200000.0
2007-03-21 21:52:00,1.13636,1.13642,1.13611,1.13611,16400000.0
2007-03-21 21:53:00,1.13613,1.13613,1.13543,1.13599,11600000.0
2007-03-21 21:54:00,1.13591,1.13613,1.13591,1.13613,2600000.0
2007-03-21 21:55:00,1.13608,1.13618,1.13591,1.13612,16000000.0
2007-03-21 21:56:00,1.13635,1.13648,1.13619,1.13647,12600000.0
2007-03-21 21:57:00,1.13612,1.13623,1.13612,1.13623,4200000.0
2007-03-21 21:58:00,1.13616,1.13642,1.136,1.13615,21000000.0
2007-03-21 21:59:00,1.13661,1.13661,1.13581,1.13593,11200000.0
2007-03-21 22:00:00,1.13629,1.13649,1.13629,1.13639,21200000.0
2007-03-21 22:01:00,1.13611,1.13652,1.13606,1.13607,14600000.0
2007-03-21 22:02:00,1.13605,1.13656,1.13602,1.13602,11200000.0
2007-03-21 22:03:00,1.1369,1.1369,1.1369,1.1369,11400000.0
2007-03-21 22:04:00,1.13615,1.13648,1.13613,1.13617,11400000.0
2007-03-21 22:05:00,1.137,1.1371,1.137,1.1371,10000000.0
2007-03-21 22:06:00,1.13628,1.13643,1.13612,1.13612,10000000.0
2007-03-21 22:08:00,1.13663,1.13663,1.1359,1.13603,13600000.0
2007-03-21 22:09:00,1.13612,1.13643,1.13558,1.13581,17000000.0
2007-03-21 22:10:00,1.137,1.137,1.137,1.137,15000000.0
2007-03-21 22:12:00,1.13603,1.13627,1.13603,1.13611,15000000.0
2007-03-21 22:13:00,1.1362,1.1362,1.13619,1.13619,2000000.0
2007-03-21 22:14:00,1.1371,1.1371,1.1371,1.1371,12200000.0
2007-03-21 22:15:00,1.13623,1.13654,1.1359,1.13632,12200000.0
2007-03-21 22:16:00,1.13626,1.13649,1.13602,1.13602,11200000.0
2007-03-21 22:17:00,1.13639,1.13668,1.13631,1.13667,13400000.0
2007-03-21 22:18:00,1.13645,1.13669,1.13611,1.13648,18800000.0
2007-03-21 22:19:00,1.13652,1.13652,1.13641,1.13641,2600000.0
2007-03-21 22:20:00,1.13653,1.13663,1.13626,1.13656,27400000.0
2007-03-21 22:21:00,1.13652,1.13652,1.13615,1.13615,16600000.0
2007-03-21 22:22:00,1.13645,1.13645,1.13603,1.13605,6600000.0
2007-03-21 22:23:00,1.13622,1.13622,1.13615,1.13615,4000000.0
2007-03-21 22:24:00,1.1366,1.1369,1.1366,1.1369,6200000.0
2007-03-21 22:25:00,1.13624,1.13633,1.13622,1.13633,6200000.0
2007-03-21 22:26:00,1.13632,1.13679,1.13627,1.13641,19000000.0
2007-03-21 22:28:00,1.13641,1.13664,1.13635,1.13664,14000000.0
2007-03-21 22:29:00,1.13674,1.13677,1.13669,1.13669,8800000.0
2007-03-21 22:30:00,1.13603,1.13688,1.13583,1.13688,18000000.0
2007-03-21 22:31:00,1.1362,1.13641,1.13615,1.13615,3600000.0
2007-03-21 22:32:00,1.13604,1.1363,1.13592,1.13617,12200000.0
2007-03-21 22:33:00,1.13642,1.1365,1.13604,1.13619,17400000.0
2007-03-21 22:34:00,1.1362,1.1362,1.13566,1.13577,12800000.0
2007-03-21 22:35:00,1.13605,1.13659,1.13603,1.13603,11800000.0
2007-03-21 22:36:00,1.13615,1.13615,1.1356,1.13572,6600000.0
2007-03-21 22:37:00,1.13568,1.1357,1.1353,1.1357,20400000.0
2007-03-21 22:38:00,1.13592,1.13592,1.13558,1.13563,4200000.0
2007-03-21 22:39:00,1.13578,1.13587,1.13559,1.13563,18800000.0
2007-03-21 22:40:00,1.13595,1.13648,1.13595,1.13596,20200000.0
2007-03-21 22:41:00,1.13581,1.13585,1.13581,1.13585,3200000.0
2007-03-21 22:42:00,1.13579,1.1363,1.13579,1.1363,11600000.0
2007-03-21 22:43:00,1.13659,1.13686,1.13588,1.13686,12400000.0
2007-03-21 22:44:00,1.1366,1.1367,1.1365,1.1367,5000000.0
2007-03-21 22:45:00,1.13677,1.13677,1.13596,1.13596,5000000.0
2007-03-21 22:46:00,1.13626,1.13656,1.13621,1.13624,7200000.0
2007-03-21 22:47:00,1.13651,1.13665,1.13648,1.13654,12000000.0
2007-03-21 22:48:00,1.1365,1.1365,1.1364,1.1364,9600000.0
2007-03-21 22:50:00,1.1367,1.13682,1.13665,1.13669,9600000.0
2007-03-21 22:51:00,1.13687,1.13687,1.13642,1.13659,17600000.0
2007-03-21 22:52:00,1.13627,1.13672,1.13627,1.13672,9400000.0
2007-03-21 22:53:00,1.13659,1.13681,1.13655,1.13661,7400000.0
2007-03-21 22:54:00,1.13672,1.13727,1.13672,1.13727,8400000.0
2007-03-21 22:55:00,1.13711,1.13711,1.13697,1.13697,2000000.0
2007-03-21 22:56:00,1.13662,1.13693,1.13662,1.13678,7800000.0
2007-03-21 22:57:00,1.1362,1.1368,1.136,1.1368,13800000.0
2007-03-21 22:58:00,1.1366,1.13704,1.1365,1.13687,13800000.0
2007-03-21 22:59:00,1.13645,1.1365,1.13624,1.13635,6800000.0
2007-03-21 23:00:00,1.1363,1.1364,1.1363,1.1364,9800000.0
2007-03-21 23:01:00,1.1361,1.13623,1.13603,1.13603,9800000.0
2007-03-21 23:03:00,1.1366,1.13661,1.13601,1.13606,10400000.0
2007-03-21 23:04:00,1.13636,1.13636,1.13623,1.1363,6800000.0
2007-03-21 23:06:00,1.137,1.1371,1.1368,1.1371,17000000.0
2007-03-21 23:07:00,1.13648,1.13652,1.13615,1.13616,17000000.0
2007-03-21 23:08:00,1.13639,1.13682,1.13639,1.1364,9000000.0
2007-03-21 23:09:00,1.13652,1.13674,1.13624,1.13674,7000000.0
2007-03-21 23:10:00,1.1363,1.13662,1.13601,1.13644,11000000.0
2007-03-21 23:11:00,1.1374,1.1378,1.1373,1.1377,10800000.0
2007-03-21 23:12:00,1.136,1.1365,1.136,1.1365,10800000.0
2007-03-21 23:13:00,1.13606,1.13649,1.13606,1.13622,18400000.0
2007-03-21 23:14:00,1.13614,1.13678,1.13603,1.13678,9200000.0
2007-03-21 23:15:00,1.13646,1.1371,1.13646,1.13668,25600000.0
2007-03-21 23:16:00,1.13643,1.13666,1.13616,1.13616,19400000.0
2007-03-21 23:17:00,1.1374,1.1374,1.1372,1.1372,6800000.0
2007-03-21 23:18:00,1.13632,1.13632,1.13597,1.13597,6800000.0
2007-03-21 23:19:00,1.13623,1.13651,1.13623,1.13651,7600000.0
2007-03-21 23:20:00,1.13614,1.13654,1.13614,1.1362,10200000.0
2007-03-21 23:21:00,1.13655,1.13676,1.13628,1.13638,8600000.0
2007-03-21 23:22:00,1.13666,1.13677,1.13612,1.13664,12200000.0
2007-03-21 23:23:00,1.1373,1.1373,1.1373,1.1373,13800000.0
2007-03-21 23:24:00,1.13635,1.13645,1.13618,1.13634,13800000.0
2007-03-21 23:25:00,1.13637,1.13669,1.13612,1.13669,6000000.0
2007-03-21 23:26:00,1.13606,1.13633,1.13606,1.13633,4000000.0
2007-03-21 23:27:00,1.13659,1.13659,1.13632,1.13634,8400000.0
2007-03-21 23:28:00,1.1375,1.1375,1.1374,1.1374,21000000.0
2007-03-21 23:30:00,1.13649,1.13678,1.13634,1.13658,21000000.0
2007-03-21 23:31:00,1.13617,1.13664,1.13617,1.13645,19200000.0
2007-03-21 23:33:00,1.13625,1.13625,1.13567,1.13617,10400000.0
2007-03-21 23:34:00,1.13585,1.13603,1.13585,1.13592,13000000.0
2007-03-21 23:35:00,1.13585,1.13585,1.1357,1.13578,15200000.0
2007-03-21 23:36:00,1.13583,1.13627,1.13579,1.1359,5200000.0
2007-03-21 23:37:00,1.13638,1.13638,1.13585,1.13585,4000000.0
2007-03-21 23:38:00,1.13596,1.13641,1.13562,1.13634,20800000.0
2007-03-21 23:39:00,1.13587,1.13587,1.13561,1.13561,3200000.0
2007-03-21 23:40:00,1.1374,1.1375,1.1374,1.1375,18200000.0
2007-03-21 23:41:00,1.13562,1.13595,1.13562,1.13595,18200000.0
2007-03-21 23:42:00,1.13606,1.13624,1.13606,1.13624,4800000.0
2007-03-21 23:43:00,1.13576,1.1362,1.13576,1.13607,10400000.0
2007-03-21 23:44:00,1.13618,1.13645,1.13551,1.13551,10400000.0
2007-03-21 23:45:00,1.13623,1.13657,1.13601,1.13629,17000000.0
2007-03-21 23:46:00,1.1376,1.1376,1.1376,1.1376,30600000.0
2007-03-21 23:47:00,1.13611,1.13614,1.13577,1.13612,30600000.0
2007-03-21 23:48:00,1.1376,1.1377,1.1376,1.1377,10600000.0
2007-03-21 23:49:00,1.1376,1.1379,1.1376,1.1377,10600000.0
2007-03-21 23:50:00,1.13614,1.13626,1.13582,1.13585,10600000.0
2007-03-21 23:51:00,1.1379,1.1379,1.1377,1.1377,16000000.0
2007-03-21 23:52:00,1.1358,1.13601,1.13548,1.1358,16000000.0
2007-03-21 23:53:00,1.13606,1.13616,1.1359,1.13616,8800000.0
2007-03-21 23:54:00,1.1376,1.1377,1.1376,1.1377,17200000.0
2007-03-21 23:55:00,1.1376,1.1378,1.1376,1.1377,17200000.0
2007-03-21 23:56:00,1.13568,1.13611,1.13545,1.13611,17200000.0
2007-03-21 23:57:00,1.1356,1.13623,1.13547,1.13582,26400000.0
2007-03-21 23:58:00,1.1361,1.13616,1.13581,1.13616,17000000.0
2007-03-21 23:59:00,1.13608,1.13629,1.13558,1.1357,20000000.0
2007-03-22 00:00:00,1.13587,1.13623,1.13582,1.13584,14200000.0
2007-03-22 00:01:00,1.13603,1.13616,1.13583,1.13583,23400000.0
2007-03-22 00:02:00,1.1369,1.137,1.1369,1.1369,14800000.0
2007-03-22 00:03:00,1.13606,1.1362,1.13586,1.13603,14800000.0
2007-03-22 00:04:00,1.13671,1.13686,1.13617,1.13647,9400000.0
2007-03-22 00:05:00,1.1375,1.1377,1.1375,1.1377,26000000.0
2007-03-22 00:06:00,1.13657,1.13701,1.13644,1.13658,26000000.0
2007-03-22 00:07:00,1.13668,1.13701,1.13658,1.13666,32000000.0
2007-03-22 00:08:00,1.13676,1.13723,1.13659,1.13673,24200000.0
2007-03-22 00:09:00,1.1376,1.1376,1.1376,1.1376,10800000.0
2007-03-22 00:10:00,1.13682,1.13728,1.13656,1.13728,10800000.0
2007-03-22 00:11:00,1.137,1.13712,1.13679,1.137,32600000.0
2007-03-22 00:12:00,1.13729,1.13729,1.13693,1.13715,9200000.0
2007-03-22 00:13:00,1.13691,1.13707,1.13664,1.13707,18200000.0
2007-03-22 00:14:00,1.1373,1.13755,1.137,1.13721,10000000.0
2007-03-22 00:15:00,1.1367,1.13699,1.13667,1.13667,15400000.0
2007-03-22 00:16:00,1.13692,1.13702,1.13673,1.13673,11400000.0
2007-03-22 00:17:00,1.13687,1.13711,1.13687,1.13707,21600000.0
2007-03-22 00:18:00,1.1377,1.1377,1.1376,1.1376,10200000.0
2007-03-22 00:19:00,1.1375,1.1378,1.1375,1.1378,10200000.0
2007-03-22 00:20:00,1.1368,1.1368,1.1362,1.1362,10200000.0
2007-03-22 00:21:00,1.13663,1.13692,1.13663,1.13684,8400000.0
2007-03-22 00:22:00,1.1378,1.1379,1.1378,1.1379,20200000.0
2007-03-22 00:23:00,1.13657,1.13708,1.13657,1.13676,20200000.0
2007-03-22 00:24:00,1.13682,1.13713,1.13661,1.13661,12800000.0
2007-03-22 00:25:00,1.1366,1.13697,1.13645,1.13645,21400000.0
2007-03-22 00:26:00,1.1369,1.1369,1.13655,1.13689,18000000.0
2007-03-22 00:27:00,1.13695,1.13743,1.13695,1.13743,11600000.0
2007-03-22 00:28:00,1.13643,1.13702,1.13643,1.13702,16200000.0
2007-03-22 00:29:00,1.13661,1.13682,1.13652,1.13682,11600000.0
2007-03-22 00:31:00,1.1376,1.1377,1.1376,1.1377,6600000.0
2007-03-22 00:32:00,1.1376,1.1376,1.1375,1.1376,6600000.0
2007-03-22 00:33:00,1.13668,1.13674,1.13665,1.13674,6600000.0
2007-03-22 00:34:00,1.13687,1.13715,1.13673,1.13715,10400000.0
2007-03-22 00:35:00,1.13691,1.13691,1.13663,1.13674,10600000.0
2007-03-22 00:36:00,1.13676,1.13697,1.13672,1.13697,8200000.0
2007-03-22 00:37:00,1.13668,1.13697,1.13638,1.13689,11800000.0
2007-03-22 00:38:00,1.13688,1.13726,1.13688,1.13711,21400000.0
2007-03-22 00:39:00,1.13695,1.13699,1.13669,1.13669,13000000.0
2007-03-22 00:40:00,1.13673,1.1371,1.13648,1.13672,15000000.0
2007-03-22 00:41:00,1.13664,1.13722,1.13664,1.13698,15400000.0
2007-03-22 00:42:00,1.137,1.13723,1.13686,1.137,18800000.0
2007-03-22 00:43:00,1.13726,1.13726,1.13672,1.13697,9400000.0
2007-03-22 00:44:00,1.13683,1.13709,1.13666,1.13702,14800000.0
2007-03-22 00:45:00,1.13728,1.13755,1.13706,1.13751,19000000.0
2007-03-22 00:46:00,1.13688,1.13709,1.13688,1.13702,14600000.0
2007-03-22 00:47:00,1.1371,1.13746,1.13705,1.13746,19000000.0
2007-03-22 00:48:00,1.13696,1.1374,1.13692,1.13701,21400000.0
2007-03-22 00:49:00,1.13739,1.13747,1.13723,1.13747,8400000.0
2007-03-22 00:50:00,1.13697,1.13716,1.1369,1.13716,9200000.0
2007-03-22 00:51:00,1.13703,1.13721,1.13691,1.13691,15000000.0
2007-03-22 00:52:00,1.13706,1.13739,1.13694,1.13739,10000000.0
2007-03-22 00:53:00,1.13703,1.13741,1.13692,1.13711,13800000.0
2007-03-22 00:54:00,1.13691,1.13734,1.13691,1.13734,6600000.0
2007-03-22 00:55:00,1.13718,1.13755,1.13718,1.1373,17400000.0
2007-03-22 00:56:00,1.13734,1.1375,1.13713,1.1374,11000000.0
2007-03-22 00:57:00,1.13665,1.13763,1.13663,1.13763,15800000.0
2007-03-22 00:58:00,1.13748,1.13748,1.13663,1.13663,16400000.0
2007-03-22 00:59:00,1.13622,1.13667,1.1359,1.13667,10400000.0
2007-03-22 01:00:00,1.13616,1.1363,1.13616,1.13628,13800000.0
2007-03-22 01:01:00,1.13638,1.13655,1.1362,1.13655,24200000.0
2007-03-22 01:02:00,1.13624,1.13635,1.13624,1.1363,10800000.0
2007-03-22 01:03:00,1.13619,1.13667,1.13619,1.13654,15600000.0
2007-03-22 01:04:00,1.13628,1.13678,1.13575,1.13645,17600000.0
2007-03-22 01:05:00,1.13693,1.13726,1.13675,1.13726,16800000.0
2007-03-22 01:06:00,1.13707,1.13742,1.13707,1.13723,11400000.0
2007-03-22 01:07:00,1.13712,1.13738,1.13703,1.13725,11000000.0
2007-03-22 01:08:00,1.13701,1.13728,1.13682,1.13707,19200000.0
2007-03-22 01:09:00,1.13705,1.13743,1.13705,1.13709,16000000.0
2007-03-22 01:10:00,1.13731,1.1379,1.13722,1.1379,9800000.0
2007-03-22 01:11:00,1.13734,1.13734,1.13711,1.13719,12200000.0
2007-03-22 01:12:00,1.13725,1.13725,1.13687,1.13687,5000000.0
2007-03-22 01:13:00,1.13771,1.13771,1.13725,1.13726,6800000.0
2007-03-22 01:14:00,1.1379,1.138,1.1374,1.1374,16200000.0
2007-03-22 01:15:00,1.13743,1.13769,1.13713,1.13721,16200000.0
2007-03-22 01:16:00,1.13696,1.13734,1.13677,1.13734,21600000.0
2007-03-22 01:17:00,1.1377,1.1377,1.1372,1.1373,7400000.0
2007-03-22 01:18:00,1.13733,1.13767,1.13714,1.13714,7400000.0
2007-03-22 01:19:00,1.1375,1.1375,1.13696,1.13698,23600000.0
2007-03-22 01:20:00,1.13723,1.13748,1.13691,1.13706,12000000.0
2007-03-22 01:21:00,1.13716,1.13749,1.13695,1.13702,31400000.0
2007-03-22 01:22:00,1.13713,1.13755,1.13713,1.13755,14600000.0
2007-03-22 01:23:00,1.13735,1.13767,1.13713,1.13735,17400000.0
2007-03-22 01:24:00,1.13758,1.13758,1.13754,1.13754,2400000.0
2007-03-22 01:25:00,1.13706,1.13753,1.13676,1.13676,9600000.0
2007-03-22 01:26:00,1.13724,1.13744,1.13714,1.13721,21600000.0
2007-03-22 01:27:00,1.1374,1.1374,1.13696,1.13698,11600000.0
2007-03-22 01:28:00,1.13684,1.13722,1.13673,1.13713,15400000.0
2007-03-22 01:29:00,1.13682,1.13706,1.13668,1.13675,14000000.0
2007-03-22 01:30:00,1.13753,1.13753,1.13716,1.1373,20600000.0
2007-03-22 01:31:00,1.1379,1.1379,1.1376,1.1378,9600000.0
2007-03-22 01:32:00,1.13709,1.1371,1.13689,1.13691,9600000.0
2007-03-22 01:33:00,1.13742,1.13742,1.13702,1.13719,14400000.0
2007-03-22 01:34:00,1.13715,1.13738,1.13715,1.13738,14600000.0
2007-03-22 01:35:00,1.13714,1.13737,1.13693,1.13732,10000000.0
2007-03-22 01:36:00,1.138,1.138,1.138,1.138,14600000.0
2007-03-22 01:37:00,1.1378,1.1379,1.1377,1.1377,14600000.0
2007-03-22 01:38:00,1.13686,1.13749,1.13686,1.13697,14600000.0
2007-03-22 01:39:00,1.13724,1.1377,1.13718,1.1377,9800000.0
2007-03-22 01:40:00,1.13708,1.13719,1.13708,1.13719,3200000.0
2007-03-22 01:41:00,1.13744,1.13744,1.13701,1.13738,14000000.0
2007-03-22 01:42:00,1.13733,1.13733,1.13695,1.13695,13000000.0
2007-03-22 01:43:00,1.13702,1.13749,1.13702,1.13727,7800000.0
2007-03-22 01:44:00,1.13753,1.13826,1.13753,1.13794,9400000.0
2007-03-22 01:45:00,1.13768,1.13776,1.1373,1.13751,15600000.0
2007-03-22 01:46:00,1.13762,1.13779,1.1376,1.13768,19600000.0
2007-03-22 01:47:00,1.13758,1.13758,1.13693,1.13703,16600000.0
2007-03-22 01:48:00,1.13697,1.13746,1.13688,1.13688,10400000.0
2007-03-22 01:49:00,1.13746,1.13758,1.13706,1.13706,13000000.0
2007-03-22 01:50:00,1.13702,1.13738,1.13702,1.13738,9400000.0
2007-03-22 01:51:00,1.13731,1.13745,1.13702,1.13745,9600000.0
2007-03-22 01:52:00,1.13763,1.13785,1.13735,1.13751,16000000.0
2007-03-22 01:53:00,1.13718,1.13766,1.13687,1.13745,10200000.0
2007-03-22 01:54:00,1.13745,1.13776,1.13723,1.13768,18200000.0
2007-03-22 01:55:00,1.138,1.13832,1.13747,1.13827,15400000.0
2007-03-22 01:56:00,1.13769,1.13788,1.13753,1.13753,16400000.0
2007-03-22 01:57:00,1.13771,1.13783,1.13738,1.13767,10800000.0
2007-03-22 01:58:00,1.13801,1.13801,1.13775,1.13801,10400000.0
2007-03-22 01:59:00,1.13824,1.13824,1.13776,1.13796,11200000.0
2007-03-22 02:00:00,1.13761,1.13761,1.13707,1.13707,14400000.0
2007-03-22 02:01:00,1.13714,1.13733,1.13696,1.13712,14000000.0
2007-03-22 02:02:00,1.13712,1.13753,1.13712,1.13737,19400000.0
2007-03-22 02:03:00,1.13725,1.13805,1.13712,1.13805,16600000.0
2007-03-22 02:04:00,1.13804,1.1383,1.13775,1.13804,15200000.0
2007-03-22 02:05:00,1.13799,1.13799,1.13786,1.13794,5000000.0
2007-03-22 02:06:00,1.13757,1.13757,1.13743,1.13749,8800000.0
2007-03-22 02:07:00,1.13754,1.13773,1.13746,1.13746,16800000.0
2007-03-22 02:08:00,1.13722,1.13764,1.13708,1.13708,17000000.0
2007-03-22 02:09:00,1.1367,1.13751,1.1367,1.1369,8400000.0
2007-03-22 02:10:00,1.13709,1.13709,1.13677,1.13677,13200000.0
2007-03-22 02:11:00,1.1366,1.13671,1.13638,1.13651,9600000.0
2007-03-22 02:12:00,1.13697,1.13706,1.1368,1.13702,20400000.0
2007-03-22 02:13:00,1.13708,1.13731,1.13688,1.13728,23800000.0
2007-03-22 02:14:00,1.13728,1.1373,1.13717,1.13717,5600000.0
2007-03-22 02:15:00,1.13679,1.13779,1.13679,1.13779,18800000.0
2007-03-22 02:16:00,1.13743,1.13776,1.13696,1.13726,19600000.0
2007-03-22 02:17:00,1.13698,1.13725,1.13691,1.13703,11200000.0
2007-03-22 02:18:00,1.13662,1.13694,1.13652,1.13694,10400000.0
2007-03-22 02:19:00,1.13712,1.13717,1.13696,1.13714,16200000.0
2007-03-22 02:20:00,1.137,1.13739,1.13696,1.13739,9800000.0
2007-03-22 02:21:00,1.13746,1.13767,1.13741,1.13767,6800000.0
2007-03-22 02:22:00,1.1377,1.13773,1.13731,1.13731,10600000.0
2007-03-22 02:23:00,1.13739,1.13749,1.13703,1.13749,7600000.0
2007-03-22 02:24:00,1.13757,1.13789,1.13723,1.13742,25600000.0
2007-03-22 02:25:00,1.1378,1.1384,1.13768,1.13768,10400000.0
2007-03-22 02:26:00,1.13764,1.13773,1.13741,1.13748,12200000.0
2007-03-22 02:27:00,1.13759,1.1378,1.13759,1.1377,19200000.0
2007-03-22 02:28:00,1.13783,1.13783,1.13741,1.13778,28000000.0
2007-03-22 02:29:00,1.13793,1.13793,1.13781,1.13781,5000000.0
2007-03-22 02:30:00,1.1374,1.1374,1.1372,1.1372,19400000.0
2007-03-22 02:31:00,1.13747,1.13768,1.13732,1.13732,19400000.0
2007-03-22 02:32:00,1.13724,1.13751,1.13714,1.13722,21200000.0
2007-03-22 02:33:00,1.13725,1.13767,1.13716,1.13767,9400000.0
2007-03-22 02:34:00,1.13788,1.13788,1.13691,1.13726,27600000.0
2007-03-22 02:35:00,1.13736,1.13745,1.13709,1.13745,18600000.0
2007-03-22 02:36:00,1.1375,1.13757,1.13735,1.13757,21600000.0
2007-03-22 02:37:00,1.1375,1.13766,1.13741,1.13766,12400000.0
2007-03-22 02:38:00,1.13751,1.13762,1.137,1.13744,15800000.0
2007-03-22 02:39:00,1.13727,1.13764,1.13717,1.13744,9800000.0
2007-03-22 02:40:00,1.13752,1.13773,1.13736,1.1375,18800000.0
2007-03-22 02:41:00,1.1373,1.1373,1.1373,1.1373,31800000.0
2007-03-22 02:42:00,1.13755,1.13758,1.13739,1.13754,31800000.0
2007-03-22 02:43:00,1.13751,1.13776,1.13742,1.13766,11800000.0
2007-03-22 02:44:00,1.13772,1.13772,1.13747,1.13748,15400000.0
2007-03-22 02:45:00,1.1372,1.1374,1.1372,1.1374,5200000.0
2007-03-22 02:46:00,1.13726,1.13772,1.13726,1.13772,5200000.0
2007-03-22 02:47:00,1.13741,1.13741,1.13738,1.13738,9600000.0
2007-03-22 02:48:00,1.13725,1.13778,1.13725,1.13726,24000000.0
2007-03-22 02:49:00,1.1373,1.1377,1.13701,1.13726,27400000.0
2007-03-22 02:50:00,1.13691,1.13754,1.13691,1.13725,14000000.0
2007-03-22 02:51:00,1.13745,1.13745,1.13718,1.13718,7000000.0
2007-03-22 02:52:00,1.1377,1.1377,1.1377,1.1377,24400000.0
2007-03-22 02:53:00,1.13753,1.13753,1.13693,1.1371,24400000.0
2007-03-22 02:54:00,1.13692,1.13722,1.1367,1.13682,21200000.0
2007-03-22 02:55:00,1.13673,1.13721,1.13666,1.13669,14600000.0
2007-03-22 02:56:00,1.1371,1.1371,1.13632,1.13658,23400000.0
2007-03-22 02:57:00,1.13727,1.13743,1.13668,1.13683,12600000.0
2007-03-22 02:58:00,1.13684,1.13742,1.13652,1.13696,21800000.0
2007-03-22 02:59:00,1.13738,1.13738,1.13692,1.13714,20200000.0
2007-03-22 03:00:00,1.13662,1.13692,1.13633,1.1365,22400000.0
2007-03-22 03:01:00,1.13671,1.1371,1.13621,1.13621,19600000.0
2007-03-22 03:02:00,1.13685,1.13718,1.13642,1.13718,12600000.0
2007-03-22 03:03:00,1.13706,1.13747,1.13687,1.13687,11400000.0
2007-03-22 03:04:00,1.13702,1.13702,1.13656,1.13656,10400000.0
2007-03-22 03:05:00,1.13671,1.13689,1.13655,1.13655,10600000.0
2007-03-22 03:06:00,1.13676,1.13714,1.13676,1.13714,2600000.0
2007-03-22 03:07:00,1.13713,1.13713,1.13674,1.13702,14600000.0
2007-03-22 03:08:00,1.13707,1.13741,1.13705,1.13709,16400000.0
2007-03-22 03:09:00,1.13757,1.13757,1.13731,1.13731,2600000.0
2007-03-22 03:10:00,1.1378,1.1378,1.1377,1.1377,16000000.0
2007-03-22 03:11:00,1.13719,1.13719,1.13699,1.13699,16000000.0
2007-03-22 03:12:00,1.13687,1.1371,1.13649,1.13671,14000000.0
2007-03-22 03:13:00,1.13676,1.13676,1.13625,1.13663,16600000.0
2007-03-22 03:14:00,1.13667,1.13695,1.13614,1.13695,14800000.0
2007-03-22 03:15:00,1.13639,1.13644,1.13618,1.13644,29400000.0
2007-03-22 03:16:00,1.13617,1.13637,1.13614,1.13623,24400000.0
2007-03-22 03:17:00,1.1365,1.1366,1.13616,1.1364,25600000.0
2007-03-22 03:18:00,1.13623,1.13648,1.13614,1.13614,7600000.0
2007-03-22 03:19:00,1.1359,1.1363,1.1359,1.1363,5800000.0
2007-03-22 03:20:00,1.13656,1.13688,1.13656,1.13664,13800000.0
2007-03-22 03:21:00,1.13668,1.13668,1.13646,1.13655,6600000.0
2007-03-22 03:22:00,1.13636,1.13681,1.13636,1.13653,19000000.0
2007-03-22 03:23:00,1.13627,1.13667,1.13627,1.13667,8800000.0
2007-03-22 03:24:00,1.1373,1.1375,1.1373,1.1375,2600000.0
2007-03-22 03:25:00,1.13658,1.13658,1.13642,1.13642,2600000.0
2007-03-22 03:26:00,1.13666,1.13684,1.13651,1.13684,13000000.0
2007-03-22 03:27:00,1.13686,1.13699,1.13652,1.13699,9800000.0
2007-03-22 03:28:00,1.1375,1.1375,1.1375,1.1375,7200000.0
2007-03-22 03:29:00,1.1366,1.1367,1.1366,1.13664,7200000.0
2007-03-22 03:30:00,1.13707,1.13707,1.13663,1.13694,21600000.0
2007-03-22 03:31:00,1.13682,1.13749,1.13682,1.13698,11000000.0
2007-03-22 03:32:00,1.1374,1.1374,1.1372,1.1374,7800000.0
2007-03-22 03:34:00,1.13688,1.13697,1.13688,1.13694,7800000.0
2007-03-22 03:35:00,1.13721,1.13731,1.13695,1.13698,37800000.0
2007-03-22 03:37:00,1.1375,1.1375,1.1374,1.1374,9200000.0
2007-03-22 03:38:00,1.13699,1.13707,1.13687,1.13707,9200000.0
2007-03-22 03:39:00,1.13683,1.13707,1.13683,1.13692,8600000.0
2007-03-22 03:40:00,1.137,1.13746,1.13673,1.13673,16200000.0
2007-03-22 03:41:00,1.1374,1.1374,1.1374,1.1374,8400000.0
2007-03-22 03:42:00,1.137,1.13722,1.13674,1.13674,8400000.0
2007-03-22 03:43:00,1.13674,1.13674,1.13656,1.13656,5200000.0
2007-03-22 03:44:00,1.13677,1.13743,1.13677,1.13697,33200000.0
2007-03-22 03:45:00,1.13712,1.13712,1.13654,1.13689,12600000.0
2007-03-22 03:46:00,1.13699,1.13706,1.13696,1.13699,13800000.0
2007-03-22 03:47:00,1.1374,1.1374,1.1373,1.1373,16000000.0
2007-03-22 03:48:00,1.13701,1.13727,1.13681,1.13698,16000000.0
2007-03-22 03:49:00,1.13707,1.13718,1.13707,1.13718,3400000.0
2007-03-22 03:50:00,1.1367,1.13737,1.13658,1.1369,21400000.0
2007-03-22 03:51:00,1.1369,1.13713,1.13678,1.13693,12800000.0
2007-03-22 03:52:00,1.13707,1.13741,1.13707,1.13718,4200000.0
2007-03-22 03:53:00,1.13764,1.13764,1.13717,1.13717,3200000.0
2007-03-22 03:54:00,1.13718,1.13728,1.13702,1.13702,17400000.0
2007-03-22 03:55:00,1.13705,1.13741,1.13705,1.13722,13200000.0
2007-03-22 03:56:00,1.1376,1.1376,1.1376,1.1376,11200000.0
2007-03-22 03:57:00,1.13705,1.13772,1.13695,1.13706,11200000.0
2007-03-22 03:58:00,1.13728,1.13749,1.13709,1.13709,15600000.0
2007-03-22 03:59:00,1.13698,1.13754,1.1369,1.13754,12400000.0
2007-03-22 04:00:00,1.13689,1.13707,1.13678,1.13693,23000000.0
2007-03-22 04:01:00,1.13724,1.13727,1.13655,1.13695,9600000.0
2007-03-22 04:02:00,1.13728,1.13729,1.13702,1.13728,11800000.0
2007-03-22 04:03:00,1.13696,1.13764,1.13696,1.13709,22600000.0
2007-03-22 04:04:00,1.13713,1.13715,1.13675,1.13691,8200000.0
2007-03-22 04:05:00,1.13725,1.1377,1.13702,1.13702,14800000.0
2007-03-22 04:06:00,1.13708,1.13709,1.13708,1.13709,4800000.0
2007-03-22 04:07:00,1.13722,1.13756,1.13684,1.13756,23800000.0
2007-03-22 04:08:00,1.13707,1.13726,1.13707,1.13726,3200000.0
2007-03-22 04:09:00,1.13744,1.13744,1.13731,1.13731,4800000.0
2007-03-22 04:10:00,1.1373,1.13763,1.13712,1.13719,11800000.0
2007-03-22 04:11:00,1.13705,1.13749,1.137,1.13731,10800000.0
2007-03-22 04:12:00,1.13747,1.13747,1.13712,1.13712,13800000.0
2007-03-22 04:13:00,1.13733,1.13749,1.13722,1.13722,25000000.0
2007-03-22 04:14:00,1.13695,1.13729,1.1368,1.13729,14800000.0
2007-03-22 04:15:00,1.13717,1.13754,1.13717,1.1372,12800000.0
2007-03-22 04:16:00,1.1374,1.1374,1.1374,1.1374,13600000.0
2007-03-22 04:17:00,1.13698,1.13747,1.1369,1.13747,13600000.0
2007-03-22 04:18:00,1.137,1.13724,1.13688,1.13724,15400000.0
2007-03-22 04:19:00,1.13714,1.13714,1.13696,1.137,8200000.0
2007-03-22 04:21:00,1.1377,1.1379,1.1376,1.1376,6000000.0
2007-03-22 04:22:00,1.1369,1.13696,1.13676,1.13696,6000000.0
2007-03-22 04:23:00,1.13717,1.13717,1.13675,1.1369,18200000.0
2007-03-22 04:24:00,1.13689,1.13721,1.13685,1.13702,18000000.0
2007-03-22 04:25:00,1.13697,1.13732,1.13688,1.13704,26600000.0
2007-03-22 04:26:00,1.1369,1.13696,1.13669,1.13676,30200000.0
2007-03-22 04:27:00,1.13653,1.13697,1.13653,1.13697,5800000.0
2007-03-22 04:28:00,1.13719,1.13719,1.13678,1.13678,2600000.0
2007-03-22 04:29:00,1.13684,1.13706,1.13678,1.137,15000000.0
2007-03-22 04:30:00,1.13716,1.13728,1.13697,1.13697,8600000.0
2007-03-22 04:31:00,1.1369,1.13704,1.13677,1.13677,8800000.0
2007-03-22 04:32:00,1.13674,1.13731,1.13669,1.13678,10200000.0
2007-03-22 04:33:00,1.13684,1.13717,1.13684,1.13717,3600000.0
2007-03-22 04:34:00,1.1369,1.13744,1.13678,1.13712,11800000.0
2007-03-22 04:35:00,1.13669,1.13708,1.13646,1.13678,8200000.0
2007-03-22 04:36:00,1.13703,1.1372,1.13696,1.1372,24200000.0
2007-03-22 04:37:00,1.1378,1.1378,1.1376,1.1376,9600000.0
2007-03-22 04:38:00,1.13702,1.13711,1.13668,1.13693,9600000.0
2007-03-22 04:39:00,1.13724,1.13724,1.13682,1.1369,10200000.0
2007-03-22 04:40:00,1.13716,1.13716,1.13686,1.13711,16200000.0
2007-03-22 04:41:00,1.13675,1.13697,1.13672,1.13672,12800000.0
2007-03-22 04:42:00,1.13687,1.13703,1.13668,1.13693,14800000.0
2007-03-22 04:43:00,1.1374,1.1374,1.1373,1.1373,25400000.0
2007-03-22 04:44:00,1.13735,1.13735,1.13628,1.137,25400000.0
2007-03-22 04:45:00,1.13676,1.13676,1.13634,1.13656,18000000.0
2007-03-22 04:46:00,1.13675,1.13695,1.13658,1.13665,12200000.0
2007-03-22 04:47:00,1.13669,1.13713,1.13645,1.13645,16600000.0
2007-03-22 04:48:00,1.1373,1.1374,1.1373,1.1374,27600000.0
2007-03-22 04:49:00,1.13726,1.13726,1.13645,1.13682,27600000.0
2007-03-22 04:50:00,1.13663,1.13676,1.13663,1.13676,2000000.0
2007-03-22 04:51:00,1.13683,1.13715,1.13661,1.13684,19200000.0
2007-03-22 04:52:00,1.1374,1.1374,1.1372,1.1372,3000000.0
2007-03-22 04:53:00,1.1371,1.13738,1.13688,1.13738,3000000.0
2007-03-22 04:54:00,1.13687,1.13698,1.13672,1.13672,10000000.0
2007-03-22 04:55:00,1.13653,1.13759,1.13653,1.13759,9200000.0
2007-03-22 04:56:00,1.13729,1.13729,1.13714,1.13725,12800000.0
2007-03-22 04:58:00,1.13704,1.13754,1.13697,1.13754,21400000.0
2007-03-22 04:59:00,1.13742,1.13777,1.13712,1.13712,20800000.0
2007-03-22 05:00:00,1.13718,1.13727,1.13672,1.13672,12400000.0
2007-03-22 05:01:00,1.13684,1.13721,1.13668,1.13714,17400000.0
2007-03-22 05:02:00,1.1371,1.13749,1.13699,1.13721,16800000.0
2007-03-22 05:03:00,1.13705,1.13705,1.13662,1.13662,2600000.0
2007-03-22 05:04:00,1.137,1.13743,1.13681,1.13705,12400000.0
2007-03-22 05:05:00,1.13705,1.13708,1.13695,1.13708,13600000.0
2007-03-22 05:07:00,1.1372,1.1372,1.1372,1.1372,14000000.0
2007-03-22 05:08:00,1.13695,1.13722,1.13695,1.13701,14000000.0
2007-03-22 05:09:00,1.13713,1.13713,1.13682,1.13708,4800000.0
2007-03-22 05:10:00,1.1372,1.1373,1.1372,1.1373,13400000.0
2007-03-22 05:11:00,1.13686,1.13726,1.13683,1.13726,13400000.0
2007-03-22 05:12:00,1.13714,1.13733,1.1369,1.13699,8800000.0
2007-03-22 05:13:00,1.1372,1.1372,1.1371,1.1372,13800000.0
2007-03-22 05:14:00,1.13726,1.13726,1.13673,1.13678,13800000.0
2007-03-22 05:15:00,1.1367,1.137,1.1367,1.1368,22200000.0
2007-03-22 05:16:00,1.1367,1.137,1.1367,1.1369,22200000.0
2007-03-22 05:17:00,1.1368,1.1368,1.1367,1.1367,22200000.0
2007-03-22 05:18:00,1.13677,1.13742,1.13676,1.13679,22200000.0
2007-03-22 05:19:00,1.13688,1.1371,1.13663,1.1371,18600000.0
2007-03-22 05:20:00,1.13717,1.13717,1.13677,1.13682,6800000.0
2007-03-22 05:21:00,1.13692,1.13741,1.13651,1.13651,9600000.0
2007-03-22 05:22:00,1.13698,1.13726,1.13698,1.13704,4600000.0
2007-03-22 05:23:00,1.13706,1.13737,1.13697,1.13731,11800000.0
2007-03-22 05:24:00,1.13713,1.13713,1.13689,1.13696,6000000.0
2007-03-22 05:25:00,1.13702,1.13736,1.13702,1.13727,14000000.0
2007-03-22 05:26:00,1.13726,1.13727,1.13705,1.13714,18200000.0
2007-03-22 05:27:00,1.137,1.137,1.137,1.137,14800000.0
2007-03-22 05:29:00,1.13684,1.13722,1.13667,1.13678,14800000.0
2007-03-22 05:30:00,1.13681,1.13724,1.13681,1.13689,11400000.0
2007-03-22 05:31:00,1.13678,1.13727,1.13678,1.13727,21200000.0
2007-03-22 05:32:00,1.13682,1.13694,1.13681,1.13682,11000000.0
2007-03-22 05:33:00,1.13701,1.13709,1.13656,1.13683,8800000.0
2007-03-22 05:34:00,1.13738,1.13753,1.13719,1.13753,9800000.0
2007-03-22 05:35:00,1.13732,1.13748,1.13703,1.13732,28000000.0
2007-03-22 05:36:00,1.13732,1.13783,1.13717,1.1378,22200000.0
2007-03-22 05:37:00,1.13754,1.13754,1.13713,1.13713,3200000.0
2007-03-22 05:38:00,1.1372,1.13733,1.1372,1.13733,4000000.0
2007-03-22 05:39:00,1.13754,1.13754,1.13733,1.13733,4800000.0
2007-03-22 05:40:00,1.13703,1.1373,1.13691,1.13691,11000000.0
2007-03-22 05:41:00,1.13686,1.13721,1.13686,1.13701,10400000.0
2007-03-22 05:42:00,1.13692,1.13719,1.13692,1.13692,14800000.0
2007-03-22 05:43:00,1.13719,1.13727,1.13694,1.13695,26800000.0
2007-03-22 05:44:00,1.1369,1.1369,1.1366,1.1366,8600000.0
2007-03-22 05:45:00,1.13678,1.137,1.13678,1.13699,8600000.0
2007-03-22 05:46:00,1.13672,1.13728,1.1367,1.13728,11600000.0
2007-03-22 05:47:00,1.13732,1.13735,1.137,1.13735,6800000.0
2007-03-22 05:48:00,1.13705,1.13725,1.13686,1.13686,10800000.0
2007-03-22 05:49:00,1.13679,1.13685,1.13648,1.1366,23800000.0
2007-03-22 05:50:00,1.13648,1.13651,1.1364,1.13648,14600000.0
2007-03-22 05:51:00,1.1364,1.1364,1.1364,1.1364,9000000.0
2007-03-22 05:52:00,1.13644,1.1369,1.13644,1.1369,9000000.0
2007-03-22 05:53:00,1.13703,1.13721,1.13684,1.13684,13000000.0
2007-03-22 05:54:00,1.13698,1.13699,1.13667,1.13674,9600000.0
2007-03-22 05:55:00,1.13671,1.13687,1.13655,1.1368,23000000.0
2007-03-22 05:56:00,1.13653,1.13705,1.13647,1.13664,18600000.0
2007-03-22 05:58:00,1.13651,1.13711,1.13651,1.13664,16000000.0
2007-03-22 05:59:00,1.1366,1.13667,1.13652,1.13667,7200000.0
2007-03-22 06:01:00,1.13713,1.13713,1.13643,1.13675,10000000.0
2007-03-22 06:02:00,1.13648,1.13665,1.13613,1.13636,21400000.0
2007-03-22 06:03:00,1.13665,1.13665,1.13647,1.13662,3000000.0
2007-03-22 06:04:00,1.13685,1.13685,1.13642,1.13642,14000000.0
2007-03-22 06:05:00,1.13695,1.13695,1.13689,1.13689,4000000.0
2007-03-22 06:06:00,1.13706,1.13706,1.13647,1.1366,8000000.0
2007-03-22 06:07:00,1.1369,1.137,1.1366,1.1367,2600000.0
2007-03-22 06:08:00,1.1368,1.1368,1.1367,1.1368,2600000.0
2007-03-22 06:09:00,1.13672,1.13684,1.13672,1.13684,2600000.0
2007-03-22 06:10:00,1.13676,1.13722,1.13676,1.13722,3200000.0
2007-03-22 06:11:00,1.13672,1.13736,1.13672,1.13673,12200000.0
2007-03-22 06:12:00,1.1368,1.1369,1.1368,1.1368,17600000.0
2007-03-22 06:14:00,1.1369,1.1369,1.13645,1.13645,17600000.0
2007-03-22 06:15:00,1.13651,1.13651,1.1363,1.13633,7400000.0
2007-03-22 06:16:00,1.13639,1.13666,1.13625,1.13649,16200000.0
2007-03-22 06:17:00,1.13648,1.13648,1.13617,1.13629,13000000.0
2007-03-22 06:18:00,1.13624,1.13653,1.13605,1.13639,8200000.0
2007-03-22 06:19:00,1.13606,1.13619,1.13553,1.13553,14200000.0
2007-03-22 06:20:00,1.13584,1.13633,1.13584,1.13602,16800000.0
2007-03-22 06:21:00,1.13575,1.13588,1.13559,1.13559,9000000.0
2007-03-22 06:22:00,1.13577,1.13621,1.13523,1.13578,7600000.0
2007-03-22 06:23:00,1.13623,1.13662,1.13623,1.13662,7200000.0
2007-03-22 06:24:00,1.13605,1.13648,1.13605,1.1364,20600000.0
2007-03-22 06:25:00,1.13658,1.13676,1.13638,1.13638,9600000.0
2007-03-22 06:26:00,1.13647,1.13713,1.13647,1.13713,3200000.0
2007-03-22 06:27:00,1.13681,1.13685,1.13615,1.13661,22600000.0
2007-03-22 06:28:00,1.13644,1.13687,1.13643,1.13643,7600000.0
2007-03-22 06:29:00,1.137,1.137,1.1368,1.137,8000000.0
2007-03-22 06:30:00,1.1363,1.13658,1.13628,1.13658,8000000.0
2007-03-22 06:31:00,1.13671,1.13696,1.13671,1.13673,7400000.0
2007-03-22 06:32:00,1.13689,1.13708,1.13689,1.13708,14600000.0
2007-03-22 06:33:00,1.1368,1.1368,1.13666,1.13666,3200000.0
2007-03-22 06:34:00,1.13652,1.13688,1.13652,1.13662,12800000.0
2007-03-22 06:35:00,1.13665,1.13665,1.1363,1.1363,5200000.0
2007-03-22 06:36:00,1.13623,1.13632,1.13615,1.13615,6000000.0
2007-03-22 06:37:00,1.13621,1.13698,1.13621,1.1366,11400000.0
2007-03-22 06:38:00,1.1369,1.1369,1.1369,1.1369,5800000.0
2007-03-22 06:39:00,1.13652,1.13663,1.13633,1.13663,5800000.0
2007-03-22 06:40:00,1.13627,1.13668,1.13627,1.13668,5000000.0
2007-03-22 06:41:00,1.13649,1.13679,1.13649,1.13679,8000000.0
2007-03-22 06:42:00,1.1372,1.1372,1.1372,1.1372,14600000.0
2007-03-22 06:43:00,1.1373,1.1373,1.1373,1.1373,14600000.0
2007-03-22 06:44:00,1.13667,1.13689,1.1364,1.1364,14600000.0
2007-03-22 06:45:00,1.13612,1.13634,1.13606,1.13616,21600000.0
2007-03-22 06:46:00,1.1371,1.1373,1.1371,1.1371,9200000.0
2007-03-22 06:47:00,1.1363,1.13637,1.13606,1.13616,9200000.0
2007-03-22 06:48:00,1.13619,1.13634,1.13594,1.13599,16200000.0
2007-03-22 06:49:00,1.13593,1.13612,1.13593,1.13606,8600000.0
2007-03-22 06:50:00,1.13602,1.13626,1.13584,1.13626,16200000.0
2007-03-22 06:51:00,1.13607,1.13644,1.13579,1.13644,9200000.0
2007-03-22 06:52:00,1.1371,1.1371,1.1371,1.1371,5800000.0
2007-03-22 06:53:00,1.13607,1.13607,1.1357,1.1357,5800000.0
2007-03-22 06:54:00,1.137,1.137,1.137,1.137,10600000.0
2007-03-22 06:55:00,1.13574,1.13597,1.13568,1.13597,10600000.0
2007-03-22 06:56:00,1.1368,1.1368,1.1368,1.1368,6200000.0
2007-03-22 06:57:00,1.1367,1.1368,1.1367,1.1368,6200000.0
2007-03-22 06:58:00,1.13574,1.13624,1.13574,1.13624,6200000.0
2007-03-22 06:59:00,1.13596,1.13596,1.13561,1.13569,15400000.0
2007-03-22 07:00:00,1.13597,1.13597,1.13583,1.13583,6200000.0
2007-03-22 07:01:00,1.13616,1.13616,1.13599,1.13599,11400000.0
2007-03-22 07:02:00,1.13594,1.13616,1.13569,1.13601,21800000.0
2007-03-22 07:03:00,1.1367,1.1368,1.1367,1.1368,13000000.0
2007-03-22 07:04:00,1.13576,1.13613,1.13576,1.13586,13000000.0
2007-03-22 07:05:00,1.13582,1.13589,1.13582,1.13589,9600000.0
2007-03-22 07:06:00,1.13625,1.13625,1.13609,1.13609,3200000.0
2007-03-22 07:07:00,1.13625,1.13625,1.13563,1.13563,10000000.0
2007-03-22 07:08:00,1.13636,1.13643,1.13629,1.1363,8200000.0
2007-03-22 07:09:00,1.13642,1.13649,1.13591,1.13634,14800000.0
2007-03-22 07:10:00,1.13618,1.13652,1.13605,1.13625,7400000.0
2007-03-22 07:11:00,1.13583,1.13632,1.13583,1.13632,11200000.0
2007-03-22 07:12:00,1.13628,1.13657,1.13627,1.13642,8400000.0
2007-03-22 07:13:00,1.13643,1.13683,1.13643,1.1367,11400000.0
2007-03-22 07:14:00,1.13665,1.13668,1.13626,1.1365,19400000.0
2007-03-22 07:15:00,1.13656,1.13673,1.13638,1.13638,6600000.0
2007-03-22 07:16:00,1.13648,1.13648,1.13622,1.13622,5600000.0
2007-03-22 07:17:00,1.13609,1.13649,1.13609,1.13649,15600000.0
2007-03-22 07:18:00,1.1369,1.1369,1.1369,1.1369,7400000.0
2007-03-22 07:19:00,1.13662,1.13667,1.13641,1.13667,7400000.0
2007-03-22 07:20:00,1.13646,1.13667,1.13642,1.13642,11200000.0
2007-03-22 07:21:00,1.1363,1.13672,1.13627,1.13672,12200000.0
2007-03-22 07:22:00,1.137,1.1371,1.137,1.137,10400000.0
2007-03-22 07:23:00,1.13673,1.13681,1.13631,1.13631,10400000.0
2007-03-22 07:24:00,1.13642,1.13668,1.13637,1.13668,5800000.0
2007-03-22 07:25:00,1.13663,1.13683,1.13645,1.13673,12800000.0
2007-03-22 07:26:00,1.1368,1.1368,1.13603,1.13603,5400000.0
2007-03-22 07:27:00,1.13671,1.13671,1.13632,1.13632,3200000.0
2007-03-22 07:28:00,1.13676,1.13676,1.13615,1.13615,13400000.0
2007-03-22 07:29:00,1.13625,1.13652,1.13625,1.13648,5800000.0
2007-03-22 07:30:00,1.1365,1.1365,1.1362,1.1364,8800000.0
2007-03-22 07:31:00,1.13698,1.13726,1.13663,1.13718,8800000.0
2007-03-22 07:32:00,1.13677,1.13683,1.1366,1.13662,6800000.0
2007-03-22 07:33:00,1.13677,1.137,1.1366,1.13668,11400000.0
2007-03-22 07:34:00,1.13681,1.13691,1.13655,1.13687,17200000.0
2007-03-22 07:35:00,1.1369,1.1369,1.13661,1.13668,17000000.0
2007-03-22 07:36:00,1.1368,1.1368,1.1364,1.1364,5800000.0
2007-03-22 07:37:00,1.13645,1.13679,1.13606,1.1363,11400000.0
2007-03-22 07:38:00,1.13637,1.13637,1.13627,1.13631,17000000.0
2007-03-22 07:39:00,1.13623,1.13656,1.13621,1.13639,16200000.0
2007-03-22 07:40:00,1.13633,1.13665,1.13633,1.13659,19800000.0
2007-03-22 07:41:00,1.13655,1.13693,1.13655,1.13671,14000000.0
2007-03-22 07:42:00,1.13678,1.13688,1.1365,1.13653,13800000.0
2007-03-22 07:43:00,1.13653,1.13673,1.13653,1.13673,5600000.0
2007-03-22 07:44:00,1.1365,1.1367,1.1365,1.1367,9000000.0
2007-03-22 07:45:00,1.13738,1.13738,1.13671,1.13688,9000000.0
2007-03-22 07:46:00,1.13693,1.13722,1.13652,1.13686,6200000.0
2007-03-22 07:47:00,1.13711,1.13711,1.13641,1.13693,20200000.0
2007-03-22 07:48:00,1.1366,1.13719,1.13645,1.13719,11600000.0
2007-03-22 07:49:00,1.1368,1.13696,1.13667,1.13667,4200000.0
2007-03-22 07:50:00,1.1363,1.13644,1.13623,1.13629,5200000.0
2007-03-22 07:51:00,1.13636,1.13686,1.13636,1.13657,15800000.0
2007-03-22 07:52:00,1.13687,1.1369,1.13662,1.13682,16400000.0
2007-03-22 07:53:00,1.13643,1.13665,1.13643,1.13665,9400000.0
2007-03-22 07:54:00,1.13661,1.13664,1.13655,1.13655,6800000.0
2007-03-22 07:55:00,1.13638,1.137,1.1363,1.13654,29000000.0
2007-03-22 07:56:00,1.13664,1.13664,1.13614,1.13644,8400000.0
2007-03-22 07:57:00,1.13636,1.13665,1.13628,1.13654,11600000.0
2007-03-22 07:58:00,1.13634,1.13661,1.13634,1.13661,7400000.0
2007-03-22 07:59:00,1.13633,1.13666,1.13583,1.13603,12200000.0
2007-03-22 08:00:00,1.1372,1.1372,1.1371,1.1372,24000000.0
2007-03-22 08:01:00,1.13608,1.13643,1.13603,1.13614,24000000.0
2007-03-22 08:02:00,1.1363,1.13665,1.13626,1.13626,21000000.0
2007-03-22 08:03:00,1.13641,1.1369,1.13641,1.13664,9800000.0
2007-03-22 08:04:00,1.13677,1.13684,1.13636,1.13671,7200000.0
2007-03-22 08:05:00,1.13618,1.13637,1.1361,1.13637,7400000.0
2007-03-22 08:06:00,1.13614,1.13636,1.13594,1.13636,21600000.0
2007-03-22 08:07:00,1.13645,1.13653,1.13611,1.13611,7400000.0
2007-03-22 08:08:00,1.13618,1.13658,1.13603,1.13603,10200000.0
2007-03-22 08:09:00,1.13623,1.13663,1.13623,1.13663,10200000.0
2007-03-22 08:10:00,1.13656,1.13665,1.13605,1.13625,23200000.0
2007-03-22 08:11:00,1.13628,1.13647,1.13628,1.13647,2600000.0
2007-03-22 08:12:00,1.13659,1.13674,1.13659,1.13674,11200000.0
2007-03-22 08:13:00,1.13659,1.13708,1.13659,1.13685,6200000.0
2007-03-22 08:14:00,1.13683,1.13683,1.13656,1.13674,5200000.0
2007-03-22 08:15:00,1.13647,1.13688,1.13637,1.13637,11600000.0
2007-03-22 08:16:00,1.13626,1.13643,1.13621,1.13621,16400000.0
2007-03-22 08:17:00,1.13621,1.13657,1.13619,1.13621,10200000.0
2007-03-22 08:18:00,1.1376,1.1378,1.1376,1.1377,9200000.0
2007-03-22 08:19:00,1.13641,1.13663,1.13641,1.13643,9200000.0
2007-03-22 08:20:00,1.13668,1.13668,1.13667,1.13667,9000000.0
2007-03-22 08:21:00,1.13642,1.13691,1.13642,1.13679,14800000.0
2007-03-22 08:22:00,1.1379,1.1379,1.1377,1.1379,5600000.0
2007-03-22 08:23:00,1.138,1.138,1.1378,1.1378,5600000.0
2007-03-22 08:24:00,1.1375,1.1376,1.1375,1.1375,5600000.0
2007-03-22 08:25:00,1.13686,1.13686,1.13661,1.13661,5600000.0
2007-03-22 08:26:00,1.13626,1.13636,1.13626,1.13628,13400000.0
2007-03-22 08:27:00,1.13621,1.13676,1.13621,1.13676,8200000.0
2007-03-22 08:28:00,1.13616,1.13653,1.13616,1.13642,12800000.0
2007-03-22 08:29:00,1.13633,1.13633,1.13611,1.13621,11800000.0
2007-03-22 08:30:00,1.13639,1.13643,1.13606,1.13628,18000000.0
2007-03-22 08:31:00,1.1359,1.13625,1.13559,1.13583,17400000.0
2007-03-22 08:32:00,1.13598,1.13636,1.13592,1.13615,13800000.0
2007-03-22 08:33:00,1.13611,1.13624,1.13611,1.13624,4000000.0
2007-03-22 08:34:00,1.13633,1.13633,1.13594,1.13594,17000000.0
2007-03-22 08:35:00,1.13611,1.13629,1.13591,1.13629,8000000.0
2007-03-22 08:36:00,1.13597,1.13618,1.13597,1.13611,13000000.0
2007-03-22 08:37:00,1.1383,1.1387,1.1382,1.1382,9400000.0
2007-03-22 08:38:00,1.13583,1.13604,1.13569,1.13569,9400000.0
2007-03-22 08:39:00,1.13568,1.13626,1.13568,1.13607,10400000.0
2007-03-22 08:40:00,1.1386,1.1387,1.1384,1.1385,10800000.0
2007-03-22 08:41:00,1.13652,1.13652,1.13585,1.13593,10800000.0
2007-03-22 08:42:00,1.13613,1.13646,1.13595,1.13595,20600000.0
2007-03-22 08:43:00,1.13633,1.13659,1.13606,1.13643,24000000.0
2007-03-22 08:44:00,1.1381,1.1383,1.1372,1.1373,11200000.0
2007-03-22 08:45:00,1.13607,1.13621,1.13607,1.13621,11200000.0
2007-03-22 08:46:00,1.13608,1.13646,1.13608,1.13646,2600000.0
2007-03-22 08:47:00,1.13636,1.13694,1.13619,1.13694,12400000.0
2007-03-22 08:48:00,1.1367,1.1367,1.13655,1.13659,8200000.0
2007-03-22 08:49:00,1.13664,1.13685,1.13664,1.13673,11400000.0
2007-03-22 08:51:00,1.13666,1.13693,1.13647,1.13668,13000000.0
2007-03-22 08:52:00,1.13698,1.13728,1.13636,1.1368,18400000.0
2007-03-22 08:53:00,1.1371,1.1371,1.1369,1.1369,3400000.0
2007-03-22 08:54:00,1.13692,1.1372,1.13688,1.13709,7400000.0
2007-03-22 08:55:00,1.13703,1.13761,1.13688,1.13761,14400000.0
2007-03-22 08:56:00,1.1371,1.13718,1.13695,1.13695,11800000.0
2007-03-22 08:57:00,1.13703,1.13732,1.13692,1.13698,8600000.0
2007-03-22 08:58:00,1.13724,1.13724,1.13714,1.13714,10600000.0
2007-03-22 08:59:00,1.13687,1.13687,1.1368,1.1368,2600000.0
2007-03-22 09:00:00,1.13676,1.13692,1.13674,1.13692,10200000.0
2007-03-22 09:01:00,1.13694,1.13694,1.13633,1.13633,20200000.0
2007-03-22 09:02:00,1.13671,1.13728,1.13671,1.13684,11000000.0
2007-03-22 09:03:00,1.13698,1.13727,1.13688,1.13688,5400000.0
2007-03-22 09:04:00,1.13711,1.13726,1.13689,1.13696,8200000.0
2007-03-22 09:05:00,1.13719,1.13719,1.13685,1.13704,13800000.0
2007-03-22 09:06:00,1.13707,1.13745,1.13705,1.13745,6800000.0
2007-03-22 09:07:00,1.13707,1.13707,1.13671,1.13674,8200000.0
2007-03-22 09:08:00,1.13673,1.13716,1.13673,1.137,13600000.0
2007-03-22 09:09:00,1.1366,1.1368,1.1364,1.1368,11000000.0
2007-03-22 09:10:00,1.13692,1.13701,1.13667,1.13667,11000000.0
2007-03-22 09:11:00,1.1366,1.13705,1.13648,1.13705,14200000.0
2007-03-22 09:12:00,1.13725,1.13725,1.13695,1.13704,24800000.0
2007-03-22 09:13:00,1.13717,1.13744,1.1371,1.1371,12800000.0
2007-03-22 09:14:00,1.13668,1.13737,1.13668,1.13737,4600000.0
2007-03-22 09:16:00,1.137,1.1371,1.137,1.1371,15200000.0
2007-03-22 09:17:00,1.137,1.137,1.137,1.137,15200000.0
2007-03-22 09:18:00,1.13758,1.13795,1.13722,1.13729,15200000.0
2007-03-22 09:19:00,1.13748,1.13793,1.1374,1.1374,10600000.0
2007-03-22 09:20:00,1.13767,1.13767,1.13731,1.13757,14600000.0
2007-03-22 09:21:00,1.13729,1.13755,1.13729,1.13738,6200000.0
2007-03-22 09:22:00,1.13752,1.13756,1.13741,1.13741,17000000.0
2007-03-22 09:23:00,1.13732,1.13732,1.13729,1.13729,9600000.0
2007-03-22 09:24:00,1.13759,1.13759,1.13714,1.13714,13000000.0
2007-03-22 09:25:00,1.13705,1.13724,1.13703,1.13703,21200000.0
2007-03-22 09:26:00,1.13698,1.13712,1.13695,1.13708,12400000.0
2007-03-22 09:27:00,1.13713,1.13741,1.13701,1.13701,10800000.0
2007-03-22 09:28:00,1.13731,1.13762,1.13728,1.13762,5200000.0
2007-03-22 09:29:00,1.13742,1.13761,1.13707,1.13761,13800000.0
2007-03-22 09:30:00,1.13749,1.13763,1.1373,1.1373,11000000.0
2007-03-22 09:31:00,1.13752,1.13768,1.13718,1.13718,18600000.0
2007-03-22 09:32:00,1.13718,1.13771,1.13717,1.13737,11600000.0
2007-03-22 09:33:00,1.13716,1.13751,1.13716,1.13751,9600000.0
2007-03-22 09:34:00,1.13783,1.13783,1.13699,1.13752,10000000.0
2007-03-22 09:35:00,1.13777,1.13782,1.13764,1.13782,5800000.0
2007-03-22 09:36:00,1.13765,1.13791,1.13765,1.13784,17400000.0
2007-03-22 09:37:00,1.13785,1.13791,1.13779,1.13779,13800000.0
2007-03-22 09:38:00,1.13848,1.13848,1.1381,1.13812,12200000.0
2007-03-22 09:39:00,1.13798,1.13843,1.13798,1.13804,11800000.0
2007-03-22 09:40:00,1.13813,1.13861,1.13801,1.13844,10800000.0
2007-03-22 09:41:00,1.13829,1.13829,1.1382,1.1382,3200000.0
2007-03-22 09:42:00,1.13808,1.13854,1.13776,1.13815,10800000.0
2007-03-22 09:43:00,1.13771,1.13841,1.13737,1.13744,12200000.0
2007-03-22 09:44:00,1.13785,1.13799,1.13726,1.13738,10600000.0
2007-03-22 09:45:00,1.13732,1.13732,1.13684,1.13704,17000000.0
2007-03-22 09:46:00,1.1372,1.13759,1.13694,1.13723,22800000.0
2007-03-22 09:47:00,1.13749,1.13761,1.13731,1.13732,12400000.0
2007-03-22 09:48:00,1.13723,1.13756,1.13719,1.13742,10400000.0
2007-03-22 09:49:00,1.13727,1.13778,1.13727,1.13742,13200000.0
2007-03-22 09:50:00,1.13707,1.13741,1.13676,1.13719,21600000.0
2007-03-22 09:51:00,1.13712,1.13712,1.13703,1.13704,6800000.0
2007-03-22 09:52:00,1.13696,1.13725,1.13681,1.13722,21400000.0
2007-03-22 09:53:00,1.13734,1.13747,1.13708,1.13729,14400000.0
2007-03-22 09:54:00,1.13732,1.13755,1.13722,1.13755,11800000.0
2007-03-22 09:55:00,1.13718,1.1376,1.13705,1.13749,17200000.0
2007-03-22 09:56:00,1.13703,1.13733,1.13693,1.13693,8400000.0
2007-03-22 09:57:00,1.1369,1.13738,1.1369,1.13699,17200000.0
2007-03-22 09:58:00,1.13722,1.13722,1.13686,1.13721,6600000.0
2007-03-22 09:59:00,1.13731,1.13747,1.13709,1.13747,11600000.0
2007-03-22 10:00:00,1.13775,1.13775,1.13724,1.13755,12400000.0
2007-03-22 10:01:00,1.13715,1.1372,1.13666,1.13666,19200000.0
2007-03-22 10:02:00,1.13666,1.13707,1.13666,1.13681,13000000.0
2007-03-22 10:03:00,1.13709,1.13736,1.13682,1.13736,10800000.0
2007-03-22 10:04:00,1.13688,1.13688,1.13668,1.1367,22600000.0
2007-03-22 10:05:00,1.13679,1.13679,1.1364,1.1364,16200000.0
2007-03-22 10:06:00,1.13664,1.13688,1.13664,1.13688,12200000.0
2007-03-22 10:07:00,1.13688,1.13694,1.13654,1.13654,11200000.0
2007-03-22 10:08:00,1.13655,1.13698,1.13655,1.13678,11800000.0
2007-03-22 10:09:00,1.13652,1.13654,1.13622,1.13622,23400000.0
2007-03-22 10:10:00,1.13644,1.13695,1.13639,1.13669,10000000.0
2007-03-22 10:11:00,1.13659,1.1368,1.13652,1.13673,24600000.0
2007-03-22 10:12:00,1.13689,1.13689,1.13616,1.13637,26000000.0
2007-03-22 10:13:00,1.13624,1.13675,1.13624,1.13674,6800000.0
2007-03-22 10:14:00,1.1368,1.13689,1.13654,1.13671,9600000.0
2007-03-22 10:15:00,1.13696,1.13696,1.13669,1.13686,18800000.0
2007-03-22 10:16:00,1.1356,1.1362,1.1356,1.136,10000000.0
2007-03-22 10:17:00,1.13646,1.13692,1.13646,1.13687,10000000.0
2007-03-22 10:18:00,1.13658,1.13728,1.13657,1.13657,9400000.0
2007-03-22 10:19:00,1.13683,1.13683,1.13642,1.13664,16000000.0
2007-03-22 10:20:00,1.1367,1.1367,1.13633,1.13633,9600000.0
2007-03-22 10:21:00,1.13651,1.13687,1.13631,1.13632,6600000.0
2007-03-22 10:22:00,1.1365,1.13668,1.13632,1.13668,6800000.0
2007-03-22 10:23:00,1.13639,1.13694,1.13633,1.13694,24200000.0
2007-03-22 10:24:00,1.13712,1.13712,1.13624,1.13628,25000000.0
2007-03-22 10:25:00,1.13657,1.13662,1.13647,1.13662,4200000.0
2007-03-22 10:26:00,1.13683,1.13687,1.13657,1.13663,19600000.0
2007-03-22 10:27:00,1.13652,1.13674,1.13652,1.13674,10800000.0
2007-03-22 10:28:00,1.13663,1.13716,1.13658,1.13669,20800000.0
2007-03-22 10:29:00,1.13652,1.13713,1.13649,1.13671,11600000.0
2007-03-22 10:30:00,1.1362,1.1362,1.1361,1.1362,23600000.0
2007-03-22 10:31:00,1.1365,1.1365,1.1361,1.1361,23600000.0
2007-03-22 10:32:00,1.13679,1.13695,1.13617,1.13617,23600000.0
2007-03-22 10:33:00,1.13624,1.13668,1.13606,1.13622,14400000.0
2007-03-22 10:34:00,1.13627,1.13627,1.13588,1.13588,5800000.0
2007-03-22 10:35:00,1.13596,1.13596,1.13536,1.13554,20000000.0
2007-03-22 10:36:00,1.13544,1.13593,1.13544,1.13593,13000000.0
2007-03-22 10:37:00,1.13601,1.13672,1.13601,1.13629,15200000.0
2007-03-22 10:38:00,1.13588,1.13631,1.13588,1.13631,3200000.0
2007-03-22 10:39:00,1.13622,1.13651,1.13568,1.13568,9600000.0
2007-03-22 10:40:00,1.13621,1.13628,1.13611,1.13628,10600000.0
2007-03-22 10:41:00,1.13597,1.13641,1.13597,1.13626,19200000.0
2007-03-22 10:42:00,1.13647,1.13657,1.13586,1.13598,14200000.0
2007-03-22 10:43:00,1.13615,1.13673,1.13615,1.13641,9600000.0
2007-03-22 10:44:00,1.13589,1.1362,1.13564,1.13573,12600000.0
2007-03-22 10:45:00,1.13611,1.1364,1.13607,1.13629,13200000.0
2007-03-22 10:46:00,1.13634,1.13637,1.13628,1.13637,5200000.0
2007-03-22 10:47:00,1.1361,1.13648,1.136,1.136,11400000.0
2007-03-22 10:48:00,1.13576,1.13608,1.13576,1.13578,11000000.0
2007-03-22 10:49:00,1.13598,1.13621,1.13597,1.13597,9000000.0
2007-03-22 10:50:00,1.13584,1.136,1.13584,1.1359,13800000.0
2007-03-22 10:51:00,1.13598,1.13635,1.13598,1.13603,15400000.0
2007-03-22 10:52:00,1.1362,1.1362,1.13557,1.13588,13400000.0
2007-03-22 10:53:00,1.13584,1.13596,1.13571,1.13596,8800000.0
2007-03-22 10:54:00,1.13586,1.13614,1.13579,1.13579,10400000.0
2007-03-22 10:55:00,1.13607,1.13639,1.13605,1.13617,9200000.0
2007-03-22 10:56:00,1.1359,1.1359,1.1359,1.1359,15200000.0
2007-03-22 10:57:00,1.13604,1.13641,1.13598,1.13599,15200000.0
2007-03-22 10:58:00,1.13602,1.13621,1.13585,1.13585,17800000.0
2007-03-22 10:59:00,1.13573,1.13573,1.13558,1.13568,22200000.0
2007-03-22 11:00:00,1.13548,1.13623,1.13548,1.13581,18400000.0
2007-03-22 11:01:00,1.13591,1.13642,1.13562,1.13618,17800000.0
2007-03-22 11:02:00,1.13577,1.13596,1.13541,1.13574,14600000.0
2007-03-22 11:03:00,1.13593,1.13593,1.13527,1.1357,15800000.0
2007-03-22 11:04:00,1.13555,1.13587,1.13542,1.13586,19400000.0
2007-03-22 11:05:00,1.13594,1.13615,1.1359,1.13615,5600000.0
2007-03-22 11:06:00,1.1359,1.1362,1.1359,1.136,6800000.0
2007-03-22 11:07:00,1.13594,1.13613,1.13583,1.13613,6800000.0
2007-03-22 11:08:00,1.13583,1.13583,1.13562,1.13565,12800000.0
2007-03-22 11:09:00,1.13623,1.13623,1.13565,1.1357,9200000.0
2007-03-22 11:10:00,1.13581,1.13588,1.13559,1.13571,12800000.0
2007-03-22 11:11:00,1.1361,1.1362,1.13577,1.13591,15400000.0
2007-03-22 11:12:00,1.13558,1.13587,1.13556,1.13563,22200000.0
2007-03-22 11:13:00,1.13576,1.13599,1.1354,1.1354,16000000.0
2007-03-22 11:14:00,1.13602,1.13602,1.13562,1.13578,12400000.0
2007-03-22 11:15:00,1.13588,1.13591,1.13508,1.13547,19200000.0
2007-03-22 11:16:00,1.13549,1.13568,1.13549,1.13552,11200000.0
2007-03-22 11:17:00,1.13556,1.1359,1.13556,1.13589,12200000.0
2007-03-22 11:18:00,1.13569,1.13577,1.13541,1.13555,23400000.0
2007-03-22 11:19:00,1.13589,1.13589,1.13497,1.13537,12400000.0
2007-03-22 11:20:00,1.13574,1.13604,1.13542,1.13542,14800000.0
2007-03-22 11:21:00,1.13556,1.13616,1.13548,1.13583,14600000.0
2007-03-22 11:22:00,1.13555,1.13596,1.13555,1.13571,14600000.0
2007-03-22 11:23:00,1.13583,1.13621,1.13576,1.13576,11200000.0
2007-03-22 11:24:00,1.13576,1.13594,1.13551,1.13551,10600000.0
2007-03-22 11:25:00,1.13593,1.13604,1.13547,1.13604,15600000.0
2007-03-22 11:26:00,1.13583,1.13593,1.13564,1.1359,14400000.0
2007-03-22 11:27:00,1.13596,1.1361,1.13583,1.13584,8400000.0
2007-03-22 11:28:00,1.13574,1.1362,1.13555,1.13555,10200000.0
2007-03-22 11:29:00,1.13576,1.13576,1.13521,1.13537,16000000.0
2007-03-22 11:30:00,1.13556,1.13593,1.1354,1.1354,12000000.0
2007-03-22 11:31:00,1.13598,1.1361,1.13589,1.13609,14800000.0
2007-03-22 11:32:00,1.13576,1.1361,1.13576,1.1361,9400000.0
2007-03-22 11:33:00,1.13615,1.13615,1.13569,1.13569,3200000.0
2007-03-22 11:34:00,1.13569,1.13599,1.13565,1.13599,19800000.0
2007-03-22 11:35:00,1.13587,1.13604,1.13561,1.13569,7800000.0
2007-03-22 11:36:00,1.1354,1.13562,1.13518,1.13518,10200000.0
2007-03-22 11:37:00,1.13546,1.13594,1.13529,1.13594,12800000.0
2007-03-22 11:38:00,1.13553,1.13553,1.13499,1.13499,18000000.0
2007-03-22 11:39:00,1.13515,1.13517,1.1349,1.13514,16400000.0
2007-03-22 11:40:00,1.13494,1.13526,1.13494,1.13519,14800000.0
2007-03-22 11:41:00,1.13554,1.13576,1.13536,1.13561,11800000.0
2007-03-22 11:42:00,1.13579,1.13592,1.13558,1.13592,9400000.0
2007-03-22 11:43:00,1.13554,1.13609,1.13554,1.13576,27200000.0
2007-03-22 11:44:00,1.13573,1.13576,1.1353,1.1353,13800000.0
2007-03-22 11:45:00,1.13563,1.13579,1.13543,1.13543,7400000.0
2007-03-22 11:46:00,1.13531,1.13559,1.13531,1.1354,18000000.0
2007-03-22 11:47:00,1.1351,1.1351,1.135,1.1351,6200000.0
2007-03-22 11:48:00,1.13539,1.13556,1.13539,1.13546,6200000.0
2007-03-22 11:49:00,1.13568,1.13644,1.13548,1.13588,22200000.0
2007-03-22 11:50:00,1.13594,1.13602,1.13574,1.13595,14000000.0
2007-03-22 11:51:00,1.13543,1.1359,1.13543,1.13566,12000000.0
2007-03-22 11:52:00,1.13544,1.13576,1.13544,1.13568,12800000.0
2007-03-22 11:53:00,1.13564,1.13593,1.13564,1.13592,16000000.0
2007-03-22 11:54:00,1.13583,1.13596,1.13562,1.13562,8000000.0
2007-03-22 11:55:00,1.13603,1.13607,1.1355,1.13564,11400000.0
2007-03-22 11:56:00,1.13581,1.13619,1.13575,1.13593,20200000.0
2007-03-22 11:57:00,1.13563,1.13563,1.13535,1.13549,6400000.0
2007-03-22 11:58:00,1.13548,1.13572,1.13546,1.13558,19800000.0
2007-03-22 11:59:00,1.13575,1.13575,1.13525,1.1356,15200000.0
2007-03-22 12:00:00,1.1356,1.1357,1.13535,1.13537,18000000.0
2007-03-22 12:01:00,1.13513,1.13584,1.13513,1.13584,7400000.0
2007-03-22 12:02:00,1.13585,1.13594,1.1355,1.13586,13800000.0
2007-03-22 12:03:00,1.1355,1.1362,1.1355,1.1361,8000000.0
2007-03-22 12:04:00,1.13559,1.136,1.13559,1.136,8000000.0
2007-03-22 12:05:00,1.13561,1.13594,1.13537,1.13555,16400000.0
2007-03-22 12:06:00,1.1355,1.13567,1.13511,1.13567,6400000.0
2007-03-22 12:07:00,1.1355,1.1355,1.1353,1.1353,13800000.0
2007-03-22 12:08:00,1.13607,1.13607,1.13541,1.13559,13800000.0
2007-03-22 12:09:00,1.13552,1.13578,1.13547,1.13547,23600000.0
2007-03-22 12:10:00,1.13548,1.1358,1.13536,1.1358,15600000.0
2007-03-22 12:11:00,1.13562,1.13588,1.13545,1.1357,14800000.0
2007-03-22 12:12:00,1.13546,1.13546,1.13528,1.13528,3200000.0
2007-03-22 12:13:00,1.13533,1.13549,1.13533,1.13548,12200000.0
2007-03-22 12:14:00,1.13509,1.13547,1.13496,1.13507,15800000.0
2007-03-22 12:15:00,1.13493,1.13539,1.13479,1.13539,25200000.0
2007-03-22 12:16:00,1.13506,1.13542,1.13492,1.1352,10600000.0
2007-03-22 12:17:00,1.13565,1.13582,1.13531,1.13531,11000000.0
2007-03-22 12:18:00,1.13575,1.13575,1.13535,1.13546,9800000.0
2007-03-22 12:19:00,1.13538,1.13553,1.13534,1.13534,16000000.0
2007-03-22 12:20:00,1.13542,1.13563,1.13529,1.13563,11200000.0
2007-03-22 12:21:00,1.13555,1.13577,1.13527,1.13537,14200000.0
2007-03-22 12:22:00,1.13529,1.13545,1.13523,1.13528,20800000.0
2007-03-22 12:23:00,1.13529,1.13558,1.13511,1.13558,17600000.0
2007-03-22 12:24:00,1.13542,1.13568,1.13542,1.13552,13800000.0
2007-03-22 12:25:00,1.13553,1.13607,1.13551,1.1356,16400000.0
2007-03-22 12:26:00,1.13537,1.13563,1.13537,1.13563,11400000.0
2007-03-22 12:27:00,1.13605,1.13605,1.13555,1.13555,10000000.0
2007-03-22 12:28:00,1.1345,1.1346,1.1345,1.1346,11800000.0
2007-03-22 12:29:00,1.13563,1.13578,1.1355,1.13553,11800000.0
2007-03-22 12:31:00,1.1356,1.1358,1.13558,1.13566,9600000.0
2007-03-22 12:32:00,1.13566,1.13601,1.13533,1.1355,16400000.0
2007-03-22 12:33:00,1.1346,1.1346,1.1346,1.1346,15800000.0
2007-03-22 12:34:00,1.13553,1.1356,1.13539,1.13542,15800000.0
2007-03-22 12:35:00,1.13536,1.1355,1.13529,1.13548,22800000.0
2007-03-22 12:36:00,1.13542,1.13561,1.13534,1.13534,4200000.0
2007-03-22 12:37:00,1.13539,1.13593,1.13529,1.13529,17400000.0
2007-03-22 12:39:00,1.13553,1.13553,1.13513,1.13513,9000000.0
2007-03-22 12:40:00,1.13535,1.13535,1.13516,1.13516,5000000.0
2007-03-22 12:41:00,1.13491,1.1353,1.13473,1.13511,19600000.0
2007-03-22 12:42:00,1.13499,1.13551,1.13459,1.13492,15200000.0
2007-03-22 12:43:00,1.13483,1.13536,1.13471,1.13515,20800000.0
2007-03-22 12:44:00,1.13518,1.1353,1.13513,1.13513,3000000.0
2007-03-22 12:45:00,1.13492,1.13536,1.13476,1.13536,11000000.0
2007-03-22 12:46:00,1.1348,1.13497,1.13471,1.13485,15000000.0
2007-03-22 12:47:00,1.135,1.13501,1.13471,1.13471,14000000.0
2007-03-22 12:48:00,1.13469,1.13479,1.13456,1.13466,16200000.0
2007-03-22 12:49:00,1.13461,1.13481,1.13461,1.13476,12600000.0
2007-03-22 12:50:00,1.13559,1.13559,1.13517,1.13517,4200000.0
2007-03-22 12:51:00,1.13523,1.13523,1.13485,1.13485,9800000.0
2007-03-22 12:52:00,1.13524,1.13563,1.13524,1.13563,8400000.0
2007-03-22 12:53:00,1.13525,1.13559,1.13517,1.13552,17000000.0
2007-03-22 12:54:00,1.1354,1.13569,1.13523,1.13562,11600000.0
2007-03-22 12:55:00,1.13569,1.13583,1.13564,1.13566,10000000.0
2007-03-22 12:56:00,1.13569,1.13618,1.13569,1.13602,17800000.0
2007-03-22 12:57:00,1.13571,1.13605,1.13564,1.13576,14600000.0
2007-03-22 12:58:00,1.1359,1.1359,1.13562,1.13562,16200000.0
2007-03-22 12:59:00,1.1357,1.13587,1.13554,1.13581,22000000.0
2007-03-22 13:00:00,1.13574,1.13577,1.1353,1.13551,17600000.0
2007-03-22 13:01:00,1.13565,1.13585,1.13546,1.13569,18200000.0
2007-03-22 13:02:00,1.13561,1.13566,1.13487,1.13543,20200000.0
2007-03-22 13:03:00,1.13507,1.13542,1.13507,1.13537,10800000.0
2007-03-22 13:04:00,1.13559,1.13559,1.13508,1.13523,5200000.0
2007-03-22 13:05:00,1.13534,1.13594,1.13534,1.13562,13200000.0
2007-03-22 13:06:00,1.134,1.134,1.1337,1.1338,16400000.0
2007-03-22 13:07:00,1.13566,1.13566,1.13526,1.13561,16400000.0
2007-03-22 13:08:00,1.13479,1.13501,1.13454,1.13454,23400000.0
2007-03-22 13:09:00,1.13493,1.13493,1.13465,1.13465,18800000.0
2007-03-22 13:10:00,1.13506,1.1352,1.13462,1.13473,21400000.0
2007-03-22 13:11:00,1.13429,1.13445,1.13396,1.13396,5000000.0
2007-03-22 13:12:00,1.1345,1.13464,1.13423,1.13464,24800000.0
2007-03-22 13:13:00,1.13415,1.13449,1.13409,1.13449,7600000.0
2007-03-22 13:14:00,1.13417,1.13454,1.13397,1.1342,12800000.0
2007-03-22 13:15:00,1.13419,1.1346,1.13414,1.13414,8600000.0
2007-03-22 13:16:00,1.13432,1.13447,1.13423,1.13447,17200000.0
2007-03-22 13:17:00,1.13468,1.13504,1.13468,1.13493,11600000.0
2007-03-22 13:18:00,1.13485,1.13485,1.13447,1.13447,13000000.0
2007-03-22 13:19:00,1.1347,1.13489,1.13446,1.13489,13800000.0
2007-03-22 13:20:00,1.13495,1.13509,1.1347,1.13486,9800000.0
2007-03-22 13:21:00,1.13486,1.13514,1.13485,1.13514,8400000.0
2007-03-22 13:22:00,1.13492,1.13517,1.13481,1.13515,25200000.0
2007-03-22 13:23:00,1.1346,1.13492,1.13446,1.13457,9600000.0
2007-03-22 13:24:00,1.13455,1.13455,1.13411,1.13411,6200000.0
2007-03-22 13:25:00,1.13408,1.13453,1.13408,1.13447,13800000.0
2007-03-22 13:26:00,1.13444,1.13475,1.13418,1.13438,27800000.0
2007-03-22 13:27:00,1.13475,1.13475,1.1344,1.1345,8400000.0
2007-03-22 13:28:00,1.13456,1.13456,1.13421,1.13421,3600000.0
2007-03-22 13:29:00,1.13436,1.13462,1.13428,1.13446,6800000.0
2007-03-22 13:30:00,1.1333,1.1333,1.1333,1.1333,13600000.0
2007-03-22 13:31:00,1.13444,1.13456,1.13424,1.13438,13600000.0
2007-03-22 13:32:00,1.13431,1.1346,1.13431,1.13441,10600000.0
2007-03-22 13:33:00,1.1341,1.1344,1.134,1.134,16600000.0
2007-03-22 13:34:00,1.13433,1.1346,1.13424,1.13445,16600000.0
2007-03-22 13:35:00,1.13454,1.13454,1.13419,1.13422,10000000.0
2007-03-22 13:36:00,1.13427,1.13447,1.13427,1.1343,12800000.0
2007-03-22 13:37:00,1.13434,1.13465,1.13423,1.13423,7400000.0
2007-03-22 13:38:00,1.13484,1.13505,1.1347,1.13493,12600000.0
2007-03-22 13:39:00,1.1337,1.1337,1.1336,1.1337,15400000.0
2007-03-22 13:40:00,1.1338,1.1338,1.1334,1.1336,15400000.0
2007-03-22 13:41:00,1.13462,1.13474,1.13444,1.13474,15400000.0
2007-03-22 13:42:00,1.13462,1.13489,1.13418,1.13418,9600000.0
2007-03-22 13:43:00,1.1345,1.1347,1.13419,1.1347,9400000.0
2007-03-22 13:44:00,1.13445,1.13482,1.13445,1.13457,22800000.0
2007-03-22 13:45:00,1.13468,1.13468,1.13419,1.13426,19000000.0
2007-03-22 13:46:00,1.1331,1.1333,1.133,1.133,23600000.0
2007-03-22 13:47:00,1.13426,1.13457,1.13426,1.13437,23600000.0
2007-03-22 13:48:00,1.13438,1.13441,1.13415,1.13416,9000000.0
2007-03-22 13:49:00,1.1345,1.1345,1.13408,1.13408,7800000.0
2007-03-22 13:50:00,1.1341,1.13427,1.1341,1.13427,2000000.0
2007-03-22 13:51:00,1.1326,1.1329,1.1325,1.1329,13200000.0
2007-03-22 13:52:00,1.13421,1.13421,1.13397,1.13397,13200000.0
2007-03-22 13:53:00,1.1341,1.13444,1.13402,1.13421,16200000.0
2007-03-22 13:54:00,1.13373,1.13411,1.1336,1.13411,27400000.0
2007-03-22 13:55:00,1.13414,1.13419,1.13393,1.13393,18800000.0
2007-03-22 13:56:00,1.13407,1.13437,1.13392,1.134,28600000.0
2007-03-22 13:57:00,1.13347,1.1337,1.13345,1.13356,22000000.0
2007-03-22 13:58:00,1.13358,1.13359,1.13349,1.13359,12000000.0
2007-03-22 13:59:00,1.13284,1.13314,1.13258,1.13258,9200000.0
2007-03-22 14:00:00,1.13256,1.13256,1.13233,1.13244,7600000.0
2007-03-22 14:01:00,1.13235,1.13328,1.13235,1.13328,9600000.0
2007-03-22 14:02:00,1.13341,1.13353,1.1332,1.13328,10400000.0
2007-03-22 14:03:00,1.13339,1.13376,1.13322,1.13324,10800000.0
2007-03-22 14:04:00,1.13342,1.13371,1.13296,1.13371,14600000.0
2007-03-22 14:05:00,1.13366,1.13374,1.13354,1.13364,11400000.0
2007-03-22 14:06:00,1.13386,1.13393,1.13344,1.13344,18800000.0
2007-03-22 14:07:00,1.13341,1.13359,1.13341,1.13359,16000000.0
2007-03-22 14:08:00,1.1323,1.1323,1.132,1.1323,17200000.0
2007-03-22 14:09:00,1.13385,1.1343,1.13373,1.13373,17200000.0
2007-03-22 14:10:00,1.13362,1.13438,1.13362,1.13382,26000000.0
2007-03-22 14:11:00,1.13394,1.13442,1.13384,1.13413,14000000.0
2007-03-22 14:12:00,1.13408,1.13414,1.13398,1.13414,6800000.0
2007-03-22 14:13:00,1.13426,1.13435,1.13373,1.13373,7400000.0
2007-03-22 14:14:00,1.1338,1.1343,1.13365,1.13376,14800000.0
2007-03-22 14:15:00,1.1322,1.1322,1.1319,1.1319,10800000.0
2007-03-22 14:16:00,1.13408,1.13429,1.13387,1.13387,10800000.0
2007-03-22 14:17:00,1.1338,1.13385,1.1338,1.13385,2600000.0
2007-03-22 14:18:00,1.13305,1.13305,1.13297,1.13297,8200000.0
2007-03-22 14:19:00,1.13277,1.13325,1.13277,1.13325,14400000.0
2007-03-22 14:20:00,1.13324,1.13345,1.13294,1.13303,22400000.0
2007-03-22 14:21:00,1.13304,1.13341,1.13301,1.13316,22800000.0
2007-03-22 14:22:00,1.13347,1.13372,1.13318,1.13347,14200000.0
2007-03-22 14:23:00,1.13331,1.13331,1.13316,1.13316,14400000.0
2007-03-22 14:24:00,1.13337,1.13339,1.13337,1.13339,2000000.0
2007-03-22 14:25:00,1.1336,1.13387,1.13342,1.13359,28200000.0
2007-03-22 14:26:00,1.13336,1.13392,1.1333,1.13392,15400000.0
2007-03-22 14:27:00,1.13353,1.13388,1.13344,1.13372,16400000.0
2007-03-22 14:28:00,1.13337,1.13342,1.13316,1.13316,6800000.0
2007-03-22 14:29:00,1.13317,1.13335,1.13267,1.13335,27000000.0
2007-03-22 14:30:00,1.13294,1.13334,1.13284,1.13284,16600000.0
2007-03-22 14:31:00,1.13326,1.13367,1.13311,1.13354,14600000.0
2007-03-22 14:32:00,1.13295,1.1335,1.13277,1.1335,18600000.0
2007-03-22 14:33:00,1.13395,1.13413,1.13362,1.13366,21000000.0
2007-03-22 14:34:00,1.13347,1.13376,1.13347,1.13353,10400000.0
2007-03-22 14:35:00,1.13371,1.13394,1.13354,1.13371,8000000.0
2007-03-22 14:36:00,1.13334,1.13353,1.13314,1.13314,11800000.0
2007-03-22 14:37:00,1.13312,1.13347,1.133,1.13301,16200000.0
2007-03-22 14:38:00,1.13325,1.13342,1.13299,1.13328,29000000.0
2007-03-22 14:39:00,1.13323,1.1336,1.13307,1.1336,12400000.0
2007-03-22 14:40:00,1.13339,1.13339,1.13322,1.13328,7600000.0
2007-03-22 14:41:00,1.13351,1.13351,1.13307,1.13318,16600000.0
2007-03-22 14:42:00,1.13321,1.13337,1.13292,1.13292,10600000.0
2007-03-22 14:43:00,1.13288,1.13325,1.13288,1.13299,10600000.0
2007-03-22 14:44:00,1.13297,1.13297,1.1328,1.13297,12600000.0
2007-03-22 14:45:00,1.13263,1.133,1.13263,1.1329,12800000.0
2007-03-22 14:46:00,1.133,1.13342,1.13287,1.13295,14400000.0
2007-03-22 14:47:00,1.13277,1.13314,1.13245,1.13314,22800000.0
2007-03-22 14:48:00,1.13289,1.13301,1.13266,1.13287,7400000.0
2007-03-22 14:49:00,1.13259,1.13313,1.13259,1.13301,16200000.0
2007-03-22 14:50:00,1.1326,1.1326,1.13233,1.13233,14800000.0
2007-03-22 14:51:00,1.13231,1.13248,1.13225,1.13248,16200000.0
2007-03-22 14:52:00,1.13224,1.13281,1.13224,1.1325,11600000.0
2007-03-22 14:53:00,1.13237,1.13237,1.13202,1.13202,4000000.0
2007-03-22 14:54:00,1.13204,1.13236,1.13199,1.1323,10200000.0
2007-03-22 14:55:00,1.13208,1.13258,1.13196,1.13223,10200000.0
2007-03-22 14:56:00,1.1322,1.13229,1.13193,1.13216,26400000.0
2007-03-22 14:57:00,1.13222,1.13222,1.13185,1.1322,13200000.0
2007-03-22 14:58:00,1.13225,1.13226,1.13202,1.13209,12400000.0
2007-03-22 14:59:00,1.13183,1.13234,1.13183,1.13229,15800000.0
2007-03-22 15:00:00,1.13193,1.13193,1.1315,1.1315,20800000.0
2007-03-22 15:01:00,1.13168,1.13204,1.13168,1.13185,22800000.0
2007-03-22 15:02:00,1.13197,1.13197,1.13151,1.13171,6800000.0
2007-03-22 15:03:00,1.1315,1.1318,1.13147,1.13172,15000000.0
2007-03-22 15:04:00,1.13135,1.13184,1.13135,1.13177,7400000.0
2007-03-22 15:05:00,1.13117,1.13158,1.13117,1.13153,11400000.0
2007-03-22 15:06:00,1.13187,1.13226,1.13187,1.13205,7200000.0
2007-03-22 15:07:00,1.13222,1.13222,1.13142,1.13142,4200000.0
2007-03-22 15:08:00,1.13157,1.13169,1.13157,1.13169,2600000.0
2007-03-22 15:09:00,1.13169,1.13188,1.13154,1.13188,22200000.0
2007-03-22 15:10:00,1.13143,1.1318,1.13143,1.1318,4200000.0
2007-03-22 15:11:00,1.13173,1.13192,1.13143,1.13192,16800000.0
2007-03-22 15:12:00,1.13166,1.13209,1.13165,1.13171,18400000.0
2007-03-22 15:13:00,1.13194,1.13196,1.13184,1.13194,19600000.0
2007-03-22 15:14:00,1.13166,1.13187,1.13152,1.13168,14800000.0
2007-03-22 15:15:00,1.13169,1.1319,1.13163,1.13166,8200000.0
2007-03-22 15:16:00,1.13156,1.13162,1.13133,1.13162,10200000.0
2007-03-22 15:17:00,1.13101,1.13196,1.13101,1.13167,15200000.0
2007-03-22 15:18:00,1.13171,1.13229,1.13168,1.13204,18600000.0
2007-03-22 15:19:00,1.13239,1.13239,1.13217,1.13228,7600000.0
2007-03-22 15:20:00,1.13238,1.13238,1.13193,1.13225,17800000.0
2007-03-22 15:21:00,1.13225,1.13233,1.13204,1.13204,11400000.0
2007-03-22 15:22:00,1.13204,1.13204,1.13189,1.13189,13800000.0
2007-03-22 15:23:00,1.13177,1.13209,1.13158,1.13208,9000000.0
2007-03-22 15:24:00,1.13175,1.13189,1.13159,1.1316,16400000.0
2007-03-22 15:25:00,1.13165,1.13165,1.13107,1.13121,11800000.0
2007-03-22 15:26:00,1.13128,1.13139,1.13108,1.13139,7800000.0
2007-03-22 15:27:00,1.13173,1.13173,1.13157,1.13164,6600000.0
2007-03-22 15:28:00,1.13172,1.13172,1.13155,1.13155,4800000.0
2007-03-22 15:29:00,1.13154,1.13175,1.13121,1.13128,23800000.0
2007-03-22 15:30:00,1.13195,1.13195,1.13141,1.13141,11600000.0
2007-03-22 15:31:00,1.13144,1.13188,1.13144,1.13188,17400000.0
2007-03-22 15:32:00,1.13167,1.13188,1.13159,1.13188,12600000.0
2007-03-22 15:33:00,1.13203,1.13231,1.13186,1.13188,20200000.0
2007-03-22 15:34:00,1.13126,1.13178,1.13126,1.13163,17600000.0
2007-03-22 15:35:00,1.13135,1.1316,1.13124,1.13142,14800000.0
2007-03-22 15:36:00,1.13134,1.13195,1.13134,1.13195,5000000.0
2007-03-22 15:37:00,1.13209,1.13213,1.13209,1.13213,3200000.0
2007-03-22 15:38:00,1.13214,1.13214,1.13156,1.13156,8200000.0
2007-03-22 15:39:00,1.13191,1.13213,1.13162,1.13191,8200000.0
2007-03-22 15:40:00,1.13189,1.13189,1.13145,1.13145,12800000.0
2007-03-22 15:41:00,1.13122,1.13143,1.13089,1.13093,15400000.0
2007-03-22 15:42:00,1.13089,1.13128,1.1307,1.13093,26000000.0
2007-03-22 15:43:00,1.1311,1.1312,1.13096,1.13096,25200000.0
2007-03-22 15:44:00,1.13121,1.13141,1.13106,1.13109,21800000.0
2007-03-22 15:45:00,1.13065,1.131,1.13065,1.13069,8200000.0
2007-03-22 15:46:00,1.13077,1.13098,1.13073,1.13073,8800000.0
2007-03-22 15:47:00,1.13028,1.13062,1.13028,1.13029,21600000.0
2007-03-22 15:48:00,1.13053,1.13101,1.13049,1.13056,11000000.0
2007-03-22 15:49:00,1.13052,1.13099,1.13048,1.13048,18800000.0
2007-03-22 15:50:00,1.13065,1.13116,1.13065,1.13102,20000000.0
2007-03-22 15:51:00,1.13076,1.13115,1.13067,1.13115,21400000.0
2007-03-22 15:52:00,1.1317,1.1318,1.1314,1.1316,11800000.0
2007-03-22 15:53:00,1.13109,1.13135,1.13082,1.13122,11800000.0
2007-03-22 15:54:00,1.13127,1.13132,1.13124,1.13124,5800000.0
2007-03-22 15:55:00,1.13144,1.13144,1.13113,1.13125,7400000.0
2007-03-22 15:56:00,1.13128,1.13172,1.13128,1.13154,17000000.0
2007-03-22 15:57:00,1.13143,1.13143,1.13117,1.1312,10600000.0
2007-03-22 15:58:00,1.13086,1.13129,1.13086,1.13129,16000000.0
2007-03-22 15:59:00,1.13112,1.13136,1.13107,1.13119,15400000.0
2007-03-22 16:00:00,1.13155,1.13202,1.13155,1.1316,13200000.0
2007-03-22 16:01:00,1.1311,1.1319,1.1311,1.1319,6800000.0
2007-03-22 16:02:00,1.13193,1.13193,1.13169,1.13169,6800000.0
2007-03-22 16:03:00,1.13176,1.13226,1.13156,1.13197,19400000.0
2007-03-22 16:04:00,1.13182,1.13182,1.13103,1.13103,17600000.0
2007-03-22 16:05:00,1.13071,1.13127,1.13071,1.13127,28000000.0
2007-03-22 16:06:00,1.13192,1.13192,1.13133,1.13141,12400000.0
2007-03-22 16:07:00,1.1316,1.13186,1.13149,1.13167,20000000.0
2007-03-22 16:08:00,1.13153,1.1316,1.13124,1.1316,6800000.0
2007-03-22 16:09:00,1.13173,1.13223,1.1317,1.13182,13800000.0
2007-03-22 16:10:00,1.13177,1.13238,1.13177,1.13238,23800000.0
2007-03-22 16:11:00,1.13172,1.13199,1.13158,1.1316,6800000.0
2007-03-22 16:12:00,1.13131,1.13134,1.13116,1.13116,7600000.0
2007-03-22 16:13:00,1.13122,1.13157,1.13116,1.13154,10000000.0
2007-03-22 16:14:00,1.13131,1.13171,1.13121,1.13154,5200000.0
2007-03-22 16:15:00,1.13179,1.13208,1.13155,1.13183,18800000.0
2007-03-22 16:16:00,1.13138,1.13165,1.13138,1.13156,10400000.0
2007-03-22 16:17:00,1.13193,1.13232,1.13171,1.13203,10400000.0
2007-03-22 16:18:00,1.13213,1.13213,1.13189,1.13199,15600000.0
2007-03-22 16:19:00,1.13185,1.13195,1.1317,1.13176,11400000.0
2007-03-22 16:20:00,1.13162,1.13189,1.1316,1.13189,20200000.0
2007-03-22 16:21:00,1.1319,1.1319,1.13125,1.13162,17400000.0
2007-03-22 16:22:00,1.13153,1.1319,1.13153,1.1316,11800000.0
2007-03-22 16:23:00,1.13109,1.13164,1.13109,1.13158,6800000.0
2007-03-22 16:24:00,1.13175,1.13195,1.13157,1.13157,10600000.0
2007-03-22 16:25:00,1.13166,1.13193,1.13166,1.13193,9800000.0
2007-03-22 16:26:00,1.13169,1.13192,1.13166,1.13168,6000000.0
2007-03-22 16:27:00,1.13158,1.13243,1.13153,1.13243,19000000.0
2007-03-22 16:28:00,1.1309,1.1309,1.1308,1.1308,8600000.0
2007-03-22 16:29:00,1.13193,1.13227,1.1318,1.13221,8600000.0
2007-03-22 16:30:00,1.13173,1.13204,1.13157,1.1319,21400000.0
2007-03-22 16:31:00,1.1305,1.1311,1.1304,1.131,6600000.0
2007-03-22 16:32:00,1.13207,1.13211,1.13184,1.13205,6600000.0
2007-03-22 16:33:00,1.13209,1.13226,1.13189,1.13218,12200000.0
2007-03-22 16:34:00,1.13208,1.13243,1.13172,1.13189,6000000.0
2007-03-22 16:35:00,1.1318,1.13228,1.13174,1.13188,12400000.0
2007-03-22 16:36:00,1.1316,1.1316,1.1311,1.1311,11800000.0
2007-03-22 16:37:00,1.13192,1.13226,1.13188,1.13188,11800000.0
2007-03-22 16:38:00,1.1312,1.1315,1.1311,1.1311,28600000.0
2007-03-22 16:39:00,1.13224,1.13224,1.13183,1.13188,28600000.0
2007-03-22 16:40:00,1.13185,1.13204,1.13165,1.13204,11600000.0
2007-03-22 16:41:00,1.13182,1.13216,1.13182,1.13182,13000000.0
2007-03-22 16:42:00,1.13205,1.13222,1.13168,1.13191,9600000.0
2007-03-22 16:43:00,1.13203,1.13237,1.13203,1.13227,8800000.0
2007-03-22 16:44:00,1.13227,1.13244,1.13197,1.13197,10800000.0
2007-03-22 16:45:00,1.131,1.131,1.1308,1.1309,21800000.0
2007-03-22 16:46:00,1.1308,1.1309,1.1308,1.1309,21800000.0
2007-03-22 16:47:00,1.13214,1.1323,1.1319,1.1321,21800000.0
2007-03-22 16:48:00,1.13206,1.13235,1.1319,1.13235,4200000.0
2007-03-22 16:49:00,1.13191,1.13191,1.13166,1.13177,22200000.0
2007-03-22 16:50:00,1.13178,1.13178,1.13117,1.13147,9800000.0
2007-03-22 16:51:00,1.13158,1.13193,1.13158,1.13183,5000000.0
2007-03-22 16:52:00,1.1309,1.131,1.1309,1.131,24400000.0
2007-03-22 16:53:00,1.13119,1.1314,1.13112,1.13125,24400000.0
2007-03-22 16:54:00,1.13114,1.13114,1.13085,1.13109,13400000.0
2007-03-22 16:55:00,1.13135,1.13154,1.13116,1.13133,13800000.0
2007-03-22 16:56:00,1.13124,1.13159,1.13113,1.13126,15600000.0
2007-03-22 16:57:00,1.13151,1.13204,1.13141,1.13141,13800000.0
2007-03-22 16:58:00,1.13148,1.13212,1.13138,1.13153,9400000.0
2007-03-22 16:59:00,1.13162,1.1318,1.13134,1.13142,24200000.0
2007-03-22 17:00:00,1.13119,1.13152,1.13103,1.13128,11800000.0
2007-03-22 17:01:00,1.13136,1.13148,1.13096,1.13148,13000000.0
2007-03-22 17:02:00,1.13148,1.13153,1.13115,1.13115,17200000.0
2007-03-22 17:03:00,1.13122,1.1314,1.13115,1.13116,28600000.0
2007-03-22 17:04:00,1.13068,1.13095,1.13068,1.13091,20800000.0
2007-03-22 17:05:00,1.13093,1.1312,1.13078,1.13085,20400000.0
2007-03-22 17:06:00,1.13074,1.13102,1.13048,1.13085,11600000.0
2007-03-22 17:07:00,1.13099,1.13116,1.13071,1.13071,17400000.0
2007-03-22 17:08:00,1.13067,1.13068,1.13033,1.13038,10000000.0
2007-03-22 17:09:00,1.13083,1.13083,1.1304,1.13052,13400000.0
2007-03-22 17:10:00,1.13048,1.13048,1.13004,1.13033,26400000.0
2007-03-22 17:11:00,1.13041,1.13041,1.13019,1.13035,9800000.0
2007-03-22 17:12:00,1.1303,1.13034,1.13014,1.13014,6400000.0
2007-03-22 17:13:00,1.13049,1.13072,1.13023,1.13051,16600000.0
2007-03-22 17:14:00,1.13032,1.13086,1.13016,1.13086,14000000.0
2007-03-22 17:15:00,1.13084,1.13084,1.13032,1.13032,18000000.0
2007-03-22 17:16:00,1.13055,1.13103,1.13055,1.13071,12400000.0
2007-03-22 17:17:00,1.13063,1.13099,1.13051,1.13061,16400000.0
2007-03-22 17:18:00,1.13061,1.13085,1.13034,1.13085,18400000.0
2007-03-22 17:19:00,1.13039,1.1306,1.13025,1.13048,18600000.0
2007-03-22 17:20:00,1.1301,1.1301,1.1299,1.1301,9800000.0
2007-03-22 17:21:00,1.13073,1.13073,1.13019,1.13057,9800000.0
2007-03-22 17:22:00,1.13066,1.13108,1.13066,1.13088,6400000.0
2007-03-22 17:23:00,1.13067,1.13099,1.13065,1.13065,14600000.0
2007-03-22 17:24:00,1.13045,1.13102,1.13045,1.13061,13200000.0
2007-03-22 17:25:00,1.1307,1.13078,1.13055,1.13077,6200000.0
2007-03-22 17:26:00,1.13056,1.13058,1.13025,1.13058,13400000.0
2007-03-22 17:27:00,1.13055,1.13075,1.13034,1.1305,19200000.0
2007-03-22 17:28:00,1.13047,1.13083,1.13045,1.13052,34400000.0
2007-03-22 17:29:00,1.13043,1.13046,1.12997,1.12997,10200000.0
2007-03-22 17:30:00,1.13034,1.13044,1.13034,1.13044,4000000.0
2007-03-22 17:31:00,1.1302,1.13045,1.12996,1.13045,9400000.0
2007-03-22 17:32:00,1.13082,1.13104,1.13063,1.13073,17800000.0
2007-03-22 17:33:00,1.13064,1.1309,1.13053,1.1309,14000000.0
2007-03-22 17:34:00,1.13061,1.13105,1.13061,1.13077,10000000.0
2007-03-22 17:35:00,1.13085,1.13129,1.13068,1.13095,8000000.0
2007-03-22 17:36:00,1.13125,1.13125,1.13106,1.13125,31600000.0
2007-03-22 17:37:00,1.13126,1.13126,1.13065,1.13098,8000000.0
2007-03-22 17:38:00,1.13102,1.13117,1.13061,1.13083,16400000.0
2007-03-22 17:39:00,1.13094,1.13094,1.13046,1.13064,18000000.0
2007-03-22 17:40:00,1.13093,1.13093,1.13072,1.13072,3600000.0
2007-03-22 17:41:00,1.13069,1.13102,1.13069,1.13102,7400000.0
2007-03-22 17:42:00,1.13102,1.13121,1.13101,1.13117,7200000.0
2007-03-22 17:43:00,1.13079,1.13098,1.13079,1.13095,3600000.0
2007-03-22 17:44:00,1.13079,1.13101,1.13068,1.13068,21200000.0
2007-03-22 17:45:00,1.13081,1.13081,1.13033,1.13034,23600000.0
2007-03-22 17:46:00,1.13027,1.13077,1.13008,1.13077,8200000.0
2007-03-22 17:47:00,1.13051,1.13086,1.1304,1.13085,68200000.0
2007-03-22 17:48:00,1.13086,1.13107,1.13054,1.13054,11200000.0
2007-03-22 17:49:00,1.13072,1.13109,1.1307,1.1307,31200000.0
2007-03-22 17:50:00,1.13078,1.13086,1.13058,1.13059,13000000.0
2007-03-22 17:51:00,1.13085,1.13111,1.13062,1.13097,16000000.0
2007-03-22 17:52:00,1.13045,1.13089,1.13045,1.13089,14800000.0
2007-03-22 17:53:00,1.1306,1.1308,1.1306,1.1307,6800000.0
2007-03-22 17:54:00,1.1308,1.1309,1.1307,1.1309,6800000.0
2007-03-22 17:55:00,1.131,1.131,1.1308,1.1309,6800000.0
2007-03-22 17:56:00,1.13067,1.13067,1.12995,1.13005,6800000.0
2007-03-22 17:57:00,1.13016,1.13053,1.13016,1.1304,9200000.0
2007-03-22 17:58:00,1.13045,1.13078,1.13039,1.13044,28000000.0
2007-03-22 17:59:00,1.13022,1.13028,1.1299,1.12991,25400000.0
2007-03-22 18:00:00,1.13061,1.13082,1.13043,1.13057,10800000.0
2007-03-22 18:01:00,1.13017,1.13058,1.13,1.13001,22600000.0
2007-03-22 18:02:00,1.13026,1.13026,1.12945,1.12968,11800000.0
2007-03-22 18:03:00,1.12943,1.12984,1.12943,1.12984,5000000.0
2007-03-22 18:04:00,1.12981,1.13033,1.12981,1.12985,7800000.0
2007-03-22 18:05:00,1.12984,1.13001,1.12959,1.12961,22400000.0
2007-03-22 18:06:00,1.12974,1.12991,1.1294,1.12952,13400000.0
2007-03-22 18:07:00,1.12945,1.12971,1.12933,1.1295,25000000.0
2007-03-22 18:08:00,1.13006,1.13013,1.1295,1.1298,18200000.0
2007-03-22 18:09:00,1.12999,1.13034,1.12998,1.13005,24000000.0
2007-03-22 18:10:00,1.13015,1.1304,1.13015,1.13038,13800000.0
2007-03-22 18:11:00,1.13071,1.13071,1.12985,1.13009,13200000.0
2007-03-22 18:12:00,1.12976,1.13018,1.12971,1.12971,12000000.0
2007-03-22 18:13:00,1.1301,1.1301,1.12963,1.12999,13000000.0
2007-03-22 18:14:00,1.12977,1.12977,1.12947,1.12972,30000000.0
2007-03-22 18:15:00,1.12943,1.12943,1.12906,1.1291,6200000.0
2007-03-22 18:16:00,1.12891,1.12956,1.12891,1.12956,7200000.0
2007-03-22 18:17:00,1.12907,1.12951,1.12878,1.12933,10800000.0
2007-03-22 18:18:00,1.12931,1.12931,1.12845,1.12845,8200000.0
2007-03-22 18:19:00,1.12926,1.12966,1.12926,1.12947,6800000.0
2007-03-22 18:20:00,1.1308,1.1309,1.1305,1.1306,6800000.0
2007-03-22 18:21:00,1.12945,1.12968,1.12943,1.12966,6800000.0
2007-03-22 18:22:00,1.12971,1.13003,1.12966,1.12966,11400000.0
2007-03-22 18:23:00,1.12961,1.13017,1.12955,1.12982,8800000.0
2007-03-22 18:24:00,1.12974,1.13027,1.12963,1.13018,19400000.0
2007-03-22 18:25:00,1.13029,1.13047,1.13011,1.13028,9400000.0
2007-03-22 18:26:00,1.1297,1.13044,1.1297,1.13039,4600000.0
2007-03-22 18:27:00,1.13048,1.13048,1.13015,1.13041,24400000.0
2007-03-22 18:28:00,1.12994,1.13023,1.12984,1.12984,22000000.0
2007-03-22 18:29:00,1.13018,1.13035,1.13018,1.13035,16800000.0
2007-03-22 18:30:00,1.1303,1.1303,1.12997,1.13014,11600000.0
2007-03-22 18:31:00,1.1305,1.13082,1.1303,1.13065,9600000.0
2007-03-22 18:32:00,1.1302,1.13099,1.1302,1.13079,10000000.0
2007-03-22 18:33:00,1.13089,1.13089,1.13039,1.13052,20000000.0
2007-03-22 18:34:00,1.13041,1.13041,1.1303,1.1303,4400000.0
2007-03-22 18:35:00,1.13066,1.13093,1.12991,1.13047,12400000.0
2007-03-22 18:36:00,1.13027,1.13077,1.1302,1.13043,18400000.0
2007-03-22 18:37:00,1.13031,1.13046,1.13021,1.13043,22800000.0
2007-03-22 18:38:00,1.13044,1.13049,1.13031,1.13041,21000000.0
2007-03-22 18:39:00,1.1302,1.13053,1.1302,1.13032,8800000.0
2007-03-22 18:40:00,1.13055,1.1307,1.12974,1.12974,17200000.0
2007-03-22 18:41:00,1.13031,1.13055,1.13022,1.13055,6800000.0
2007-03-22 18:42:00,1.13046,1.13085,1.13003,1.13077,17400000.0
2007-03-22 18:43:00,1.13044,1.13108,1.13028,1.13028,19200000.0
2007-03-22 18:44:00,1.13014,1.13074,1.13014,1.13015,10600000.0
2007-03-22 18:45:00,1.13046,1.13103,1.13044,1.13083,18400000.0
2007-03-22 18:46:00,1.13034,1.13066,1.13014,1.13066,14600000.0
2007-03-22 18:47:00,1.13077,1.13077,1.13009,1.13058,12400000.0
2007-03-22 18:48:00,1.13028,1.13045,1.12981,1.12981,16200000.0
2007-03-22 18:49:00,1.13046,1.13047,1.13015,1.13027,5200000.0
2007-03-22 18:50:00,1.13057,1.13057,1.13013,1.13022,12200000.0
2007-03-22 18:51:00,1.13022,1.13044,1.13006,1.13018,12400000.0
2007-03-22 18:52:00,1.13022,1.13058,1.1301,1.13011,23200000.0
2007-03-22 18:53:00,1.12996,1.13047,1.12992,1.13046,26400000.0
2007-03-22 18:54:00,1.13041,1.13063,1.13024,1.13024,10200000.0
2007-03-22 18:55:00,1.1304,1.13075,1.13025,1.13037,10800000.0
2007-03-22 18:56:00,1.13058,1.13083,1.13041,1.13042,10400000.0
2007-03-22 18:57:00,1.13058,1.13083,1.13023,1.13039,8800000.0
2007-03-22 18:58:00,1.13038,1.13108,1.13027,1.13027,15600000.0
2007-03-22 18:59:00,1.13073,1.13077,1.13032,1.13033,16600000.0
2007-03-22 19:00:00,1.13019,1.13055,1.12988,1.12988,6800000.0
2007-03-22 19:01:00,1.12998,1.13028,1.12993,1.13015,12800000.0
2007-03-22 19:02:00,1.12971,1.12987,1.12952,1.12952,21600000.0
2007-03-22 19:03:00,1.12933,1.12962,1.12933,1.12957,17200000.0
2007-03-22 19:04:00,1.1298,1.12983,1.12944,1.1297,29800000.0
2007-03-22 19:05:00,1.12979,1.13006,1.12979,1.12995,14000000.0
2007-03-22 19:06:00,1.12968,1.13005,1.12938,1.1298,11600000.0
2007-03-22 19:07:00,1.12984,1.13001,1.12966,1.1297,12400000.0
2007-03-22 19:08:00,1.1299,1.13014,1.12973,1.12973,51800000.0
2007-03-22 19:09:00,1.13026,1.13026,1.12973,1.13011,16200000.0
2007-03-22 19:10:00,1.12973,1.13005,1.12941,1.12941,9000000.0
2007-03-22 19:11:00,1.12927,1.12965,1.12914,1.12919,9400000.0
2007-03-22 19:12:00,1.1294,1.12999,1.1294,1.12988,14800000.0
2007-03-22 19:13:00,1.13011,1.13011,1.12996,1.12997,9600000.0
2007-03-22 19:14:00,1.12974,1.13026,1.12974,1.12996,8800000.0
2007-03-22 19:15:00,1.1297,1.12979,1.12941,1.12963,11400000.0
2007-03-22 19:16:00,1.12973,1.13009,1.12961,1.12972,25200000.0
2007-03-22 19:17:00,1.12994,1.13004,1.12928,1.12972,21000000.0
2007-03-22 19:18:00,1.12982,1.13014,1.12955,1.13014,16800000.0
2007-03-22 19:19:00,1.13,1.13034,1.12988,1.13034,17200000.0
2007-03-22 19:20:00,1.13014,1.13063,1.13012,1.13012,13000000.0
2007-03-22 19:21:00,1.13034,1.13056,1.12999,1.1301,15400000.0
2007-03-22 19:22:00,1.12965,1.12994,1.12965,1.12989,13200000.0
2007-03-22 19:23:00,1.13004,1.13026,1.12994,1.13026,12000000.0
2007-03-22 19:24:00,1.13029,1.13044,1.13009,1.13016,17200000.0
2007-03-22 19:25:00,1.13022,1.13054,1.13022,1.13054,7800000.0
2007-03-22 19:26:00,1.13052,1.13052,1.12999,1.12999,14800000.0
2007-03-22 19:27:00,1.13,1.1307,1.13,1.1307,8800000.0
2007-03-22 19:28:00,1.13047,1.13112,1.13041,1.13046,19400000.0
2007-03-22 19:29:00,1.13047,1.13105,1.13047,1.13105,17200000.0
2007-03-22 19:30:00,1.13085,1.13095,1.13055,1.13058,11800000.0
2007-03-22 19:31:00,1.13049,1.13104,1.13049,1.13104,15200000.0
2007-03-22 19:32:00,1.13106,1.13106,1.1308,1.13094,11200000.0
2007-03-22 19:33:00,1.13106,1.13106,1.13062,1.13063,28800000.0
2007-03-22 19:34:00,1.13066,1.13093,1.1306,1.13061,19400000.0
2007-03-22 19:35:00,1.13085,1.13103,1.13052,1.13103,10600000.0
2007-03-22 19:36:00,1.13083,1.13107,1.13079,1.13079,21000000.0
2007-03-22 19:37:00,1.13082,1.13109,1.1306,1.1307,10800000.0
2007-03-22 19:38:00,1.1308,1.13119,1.13051,1.13119,23600000.0
2007-03-22 19:39:00,1.13088,1.13101,1.13063,1.13078,11400000.0
2007-03-22 19:40:00,1.13087,1.13103,1.13078,1.13085,17800000.0
2007-03-22 19:41:00,1.13123,1.13123,1.13085,1.13085,5600000.0
2007-03-22 19:42:00,1.13124,1.13124,1.13072,1.13097,14000000.0
2007-03-22 19:43:00,1.13079,1.13119,1.13079,1.13096,9200000.0
2007-03-22 19:44:00,1.13101,1.13118,1.13036,1.13036,13400000.0
2007-03-22 19:45:00,1.13061,1.13087,1.13024,1.1306,14200000.0
2007-03-22 19:46:00,1.13082,1.13105,1.13069,1.13069,17000000.0
2007-03-22 19:47:00,1.1303,1.13078,1.1303,1.13078,11000000.0
2007-03-22 19:48:00,1.1311,1.13139,1.131,1.13116,24200000.0
2007-03-22 19:49:00,1.13135,1.13162,1.13109,1.13129,30000000.0
2007-03-22 19:50:00,1.1317,1.1319,1.1317,1.1319,16400000.0
2007-03-22 19:51:00,1.13113,1.13145,1.1311,1.13116,16400000.0
2007-03-22 19:52:00,1.13142,1.13142,1.13079,1.13092,22200000.0
2007-03-22 19:53:00,1.13095,1.13128,1.13095,1.1311,19000000.0
2007-03-22 19:54:00,1.13115,1.13122,1.13062,1.1311,7800000.0
2007-03-22 19:55:00,1.1313,1.1315,1.13107,1.13107,19200000.0
2007-03-22 19:56:00,1.13144,1.13178,1.13144,1.13178,4000000.0
2007-03-22 19:57:00,1.13136,1.13139,1.13121,1.13121,10200000.0
2007-03-22 19:58:00,1.13104,1.1313,1.13097,1.13119,10000000.0
2007-03-22 19:59:00,1.1322,1.1322,1.1319,1.1319,7400000.0
2007-03-22 20:00:00,1.13128,1.1314,1.13113,1.1314,7400000.0
2007-03-22 20:01:00,1.13104,1.13112,1.13073,1.13112,4200000.0
2007-03-22 20:02:00,1.1318,1.1318,1.1317,1.1318,10600000.0
2007-03-22 20:03:00,1.13129,1.13129,1.1307,1.13114,10600000.0
2007-03-22 20:04:00,1.13103,1.13117,1.13103,1.13103,15600000.0
2007-03-22 20:05:00,1.13099,1.13144,1.13077,1.13082,14200000.0
2007-03-22 20:06:00,1.13103,1.13141,1.13095,1.13095,22600000.0
2007-03-22 20:07:00,1.13115,1.13142,1.13115,1.13142,8800000.0
2007-03-22 20:08:00,1.13155,1.13165,1.1313,1.13165,17200000.0
2007-03-22 20:09:00,1.13118,1.13157,1.13113,1.13113,10000000.0
2007-03-22 20:10:00,1.1313,1.13181,1.13109,1.13123,18000000.0
2007-03-22 20:11:00,1.1318,1.1319,1.1318,1.1318,5400000.0
2007-03-22 20:12:00,1.1317,1.132,1.1317,1.132,5400000.0
2007-03-22 20:13:00,1.13113,1.13113,1.13102,1.13102,5400000.0
2007-03-22 20:14:00,1.13124,1.13158,1.13113,1.13119,11000000.0
2007-03-22 20:15:00,1.13122,1.13133,1.13116,1.13123,19200000.0
2007-03-22 20:16:00,1.13101,1.13117,1.131,1.13104,6200000.0
2007-03-22 20:17:00,1.13134,1.13139,1.13108,1.13114,10200000.0
2007-03-22 20:18:00,1.13134,1.1315,1.13125,1.13138,10000000.0
2007-03-22 20:19:00,1.13075,1.13151,1.13075,1.13116,11400000.0
2007-03-22 20:20:00,1.13071,1.13145,1.13071,1.13096,9600000.0
2007-03-22 20:21:00,1.132,1.132,1.1318,1.1319,26000000.0
2007-03-22 20:22:00,1.13089,1.13154,1.13089,1.13144,26000000.0
2007-03-22 20:24:00,1.132,1.132,1.132,1.132,12200000.0
2007-03-22 20:25:00,1.13098,1.13105,1.1309,1.1309,12200000.0
2007-03-22 20:26:00,1.13084,1.13112,1.13084,1.13097,4200000.0
2007-03-22 20:27:00,1.13117,1.13163,1.13112,1.13112,13200000.0
2007-03-22 20:28:00,1.13134,1.13134,1.13097,1.13116,11800000.0
2007-03-22 20:29:00,1.13103,1.13143,1.13088,1.13121,11800000.0
2007-03-22 20:30:00,1.13104,1.1313,1.13104,1.13115,5800000.0
2007-03-22 20:31:00,1.13102,1.13102,1.13093,1.13093,2600000.0
2007-03-22 20:32:00,1.13115,1.13134,1.13103,1.13134,6800000.0
2007-03-22 20:33:00,1.13132,1.13177,1.13132,1.13143,9800000.0
2007-03-22 20:34:00,1.13129,1.13162,1.1312,1.13124,18000000.0
2007-03-22 20:35:00,1.13122,1.13168,1.13122,1.13126,11200000.0
2007-03-22 20:36:00,1.1328,1.1328,1.1328,1.1328,6800000.0
2007-03-22 20:37:00,1.1327,1.1327,1.1323,1.1324,6800000.0
2007-03-22 20:38:00,1.13142,1.13142,1.13088,1.13088,6800000.0
2007-03-22 20:39:00,1.1323,1.1323,1.1323,1.1323,7200000.0
2007-03-22 20:41:00,1.13146,1.13146,1.13099,1.13099,7200000.0
2007-03-22 20:42:00,1.13099,1.13136,1.13098,1.13109,19600000.0
2007-03-22 20:43:00,1.1321,1.1321,1.1321,1.1321,18000000.0
2007-03-22 20:44:00,1.13099,1.1315,1.13092,1.13127,18000000.0
2007-03-22 20:45:00,1.13148,1.13154,1.1312,1.13154,19400000.0
2007-03-22 20:46:00,1.1322,1.1322,1.1322,1.1322,8800000.0
2007-03-22 20:47:00,1.13115,1.1312,1.13096,1.13106,8800000.0
2007-03-22 20:48:00,1.1315,1.1318,1.13141,1.13141,5200000.0
2007-03-22 20:49:00,1.13144,1.13175,1.13144,1.13161,11400000.0
2007-03-22 20:50:00,1.13181,1.13181,1.13118,1.13118,4800000.0
2007-03-22 20:51:00,1.13111,1.13139,1.13095,1.13095,7600000.0
2007-03-22 20:52:00,1.13087,1.13121,1.13087,1.13104,8000000.0
2007-03-22 20:54:00,1.13118,1.13151,1.13097,1.13111,15200000.0
2007-03-22 20:55:00,1.1311,1.1313,1.1311,1.1313,6800000.0
2007-03-22 20:56:00,1.13112,1.13146,1.13092,1.13143,18200000.0
2007-03-22 20:57:00,1.13149,1.13162,1.1311,1.13122,11200000.0
2007-03-22 20:58:00,1.13101,1.13161,1.13101,1.13147,19400000.0
2007-03-22 20:59:00,1.13129,1.13131,1.13129,1.13131,3600000.0
2007-03-22 21:00:00,1.13139,1.13161,1.13126,1.13161,21000000.0
2007-03-22 21:01:00,1.13096,1.13146,1.13076,1.13082,18000000.0
2007-03-22 21:02:00,1.1312,1.13168,1.13105,1.13105,9800000.0
2007-03-22 21:03:00,1.13118,1.1312,1.13066,1.13101,10000000.0
2007-03-22 21:04:00,1.13106,1.13126,1.13095,1.13115,9200000.0
2007-03-22 21:06:00,1.13101,1.13123,1.13101,1.13108,10400000.0
2007-03-22 21:07:00,1.13098,1.13124,1.1308,1.13105,8000000.0
2007-03-22 21:08:00,1.13055,1.13094,1.13053,1.13094,21600000.0
2007-03-22 21:09:00,1.13086,1.13099,1.13067,1.13097,23200000.0
2007-03-22 21:10:00,1.132,1.1321,1.132,1.132,9000000.0
2007-03-22 21:11:00,1.13099,1.13165,1.13088,1.13165,9000000.0
2007-03-22 21:12:00,1.13138,1.13166,1.13138,1.13166,10400000.0
2007-03-22 21:14:00,1.13165,1.1321,1.13165,1.1318,24600000.0
2007-03-22 21:15:00,1.13161,1.13194,1.13161,1.13168,18600000.0
2007-03-22 21:16:00,1.13206,1.13212,1.13181,1.13212,18600000.0
2007-03-22 21:17:00,1.13177,1.13199,1.13164,1.13168,11600000.0
2007-03-22 21:18:00,1.13197,1.13252,1.13163,1.13216,16800000.0
2007-03-22 21:19:00,1.13137,1.13176,1.13134,1.13141,6200000.0
2007-03-22 21:20:00,1.1321,1.1321,1.1321,1.1321,7600000.0
2007-03-22 21:21:00,1.13164,1.13164,1.1312,1.13135,7600000.0
2007-03-22 21:22:00,1.13133,1.13133,1.13092,1.13092,15400000.0
2007-03-22 21:23:00,1.13102,1.13124,1.13102,1.13117,15200000.0
2007-03-22 21:24:00,1.13129,1.13167,1.13129,1.13138,9000000.0
2007-03-22 21:25:00,1.13167,1.13167,1.13112,1.13112,5400000.0
2007-03-22 21:26:00,1.1318,1.1318,1.13133,1.13133,9200000.0
2007-03-22 21:27:00,1.13134,1.13148,1.13127,1.13148,9800000.0
2007-03-22 21:28:00,1.13127,1.1315,1.13121,1.1314,10600000.0
2007-03-22 21:29:00,1.13207,1.1322,1.132,1.132,5200000.0
2007-03-22 21:30:00,1.13217,1.13233,1.13196,1.13227,12200000.0
2007-03-22 21:31:00,1.13197,1.13243,1.13192,1.13192,23600000.0
2007-03-22 21:32:00,1.13185,1.13218,1.13185,1.13196,11800000.0
2007-03-22 21:33:00,1.13219,1.13243,1.13207,1.13207,11800000.0
2007-03-22 21:34:00,1.13199,1.13234,1.13191,1.13193,6800000.0
2007-03-22 21:35:00,1.1335,1.1335,1.1333,1.1333,10800000.0
2007-03-22 21:36:00,1.13214,1.13214,1.13198,1.13198,10800000.0
2007-03-22 21:37:00,1.13201,1.13271,1.13193,1.13193,16400000.0
2007-03-22 21:38:00,1.13169,1.13181,1.13113,1.13136,19200000.0
2007-03-22 21:39:00,1.13192,1.13192,1.13143,1.13163,13000000.0
2007-03-22 21:40:00,1.13173,1.13173,1.13148,1.13163,10600000.0
2007-03-22 21:41:00,1.13144,1.13176,1.13138,1.13164,11800000.0
2007-03-22 21:42:00,1.13169,1.13198,1.13161,1.13161,17400000.0
2007-03-22 21:43:00,1.1325,1.1325,1.1325,1.1325,6400000.0
2007-03-22 21:44:00,1.13174,1.13174,1.13172,1.13172,6400000.0
2007-03-22 21:45:00,1.1325,1.1325,1.1325,1.1325,26600000.0
2007-03-22 21:46:00,1.13146,1.13161,1.13129,1.13147,26600000.0
2007-03-22 21:48:00,1.13148,1.13188,1.13148,1.13168,24600000.0
2007-03-22 21:49:00,1.13136,1.13136,1.13091,1.13119,15400000.0
2007-03-22 21:50:00,1.1313,1.13138,1.13112,1.13138,10400000.0
2007-03-22 21:51:00,1.13119,1.13119,1.13096,1.13096,5400000.0
2007-03-22 21:52:00,1.13119,1.13119,1.13095,1.13095,4000000.0
2007-03-22 21:53:00,1.1325,1.1325,1.1324,1.1324,12400000.0
2007-03-22 21:54:00,1.13088,1.13097,1.13058,1.13068,12400000.0
2007-03-22 21:56:00,1.13109,1.13111,1.13083,1.13084,10600000.0
2007-03-22 21:58:00,1.13091,1.13114,1.1307,1.13076,18200000.0
2007-03-22 21:59:00,1.13173,1.13173,1.13141,1.13146,21600000.0
2007-03-22 22:00:00,1.13124,1.13156,1.13124,1.13148,12400000.0
2007-03-22 22:02:00,1.1332,1.1332,1.1331,1.1331,9800000.0
2007-03-22 22:03:00,1.13162,1.13162,1.13113,1.13113,9800000.0
2007-03-22 22:04:00,1.13153,1.13159,1.13127,1.13127,7800000.0
2007-03-22 22:05:00,1.13115,1.13133,1.13114,1.13115,14000000.0
2007-03-22 22:06:00,1.1333,1.1339,1.1333,1.1336,12600000.0
2007-03-22 22:07:00,1.13126,1.13126,1.131,1.13101,12600000.0
2007-03-22 22:08:00,1.13163,1.13163,1.13095,1.13105,8200000.0
2007-03-22 22:09:00,1.13115,1.1315,1.13076,1.13103,12400000.0
2007-03-22 22:10:00,1.13104,1.13118,1.13104,1.13118,2000000.0
2007-03-22 22:11:00,1.13104,1.13132,1.13104,1.13132,10600000.0
2007-03-22 22:12:00,1.13137,1.1317,1.13137,1.1317,16000000.0
2007-03-22 22:13:00,1.1327,1.1327,1.1326,1.1326,31000000.0
2007-03-22 22:14:00,1.13155,1.13155,1.13115,1.13149,31000000.0
2007-03-22 22:15:00,1.13174,1.1319,1.13143,1.13168,20200000.0
2007-03-22 22:16:00,1.13204,1.13204,1.13159,1.13159,14200000.0
2007-03-22 22:17:00,1.13188,1.13216,1.13183,1.13216,16400000.0
2007-03-22 22:18:00,1.133,1.133,1.1326,1.1328,3200000.0
2007-03-22 22:19:00,1.13156,1.13156,1.13137,1.13137,3200000.0
2007-03-22 22:20:00,1.13137,1.1316,1.13127,1.1316,5800000.0
2007-03-22 22:21:00,1.1316,1.1316,1.13124,1.13136,7800000.0
2007-03-22 22:22:00,1.13179,1.13179,1.13159,1.13159,7800000.0
2007-03-22 22:23:00,1.13169,1.13169,1.13162,1.13162,2000000.0
2007-03-22 22:24:00,1.1327,1.1327,1.1325,1.1325,18600000.0
2007-03-22 22:25:00,1.1326,1.1326,1.1326,1.1326,18600000.0
2007-03-22 22:26:00,1.13161,1.13179,1.13131,1.13143,18600000.0
2007-03-22 22:27:00,1.13189,1.1323,1.13189,1.13221,17000000.0
2007-03-22 22:28:00,1.132,1.13213,1.13175,1.13182,7400000.0
2007-03-22 22:29:00,1.1324,1.1324,1.13144,1.13225,8600000.0
2007-03-22 22:30:00,1.13193,1.13243,1.13193,1.13212,35400000.0
2007-03-22 22:31:00,1.13192,1.13217,1.13192,1.13193,12400000.0
2007-03-22 22:32:00,1.13231,1.13232,1.13212,1.13219,13800000.0
2007-03-22 22:33:00,1.13255,1.13255,1.13225,1.13237,16200000.0
2007-03-22 22:34:00,1.13262,1.13263,1.1323,1.13238,9800000.0
2007-03-22 22:35:00,1.13269,1.13321,1.13269,1.13278,19400000.0
2007-03-22 22:36:00,1.13261,1.13302,1.13256,1.13256,5200000.0
2007-03-22 22:37:00,1.13263,1.13291,1.1324,1.13286,11000000.0
2007-03-22 22:38:00,1.13221,1.13245,1.13199,1.13199,13400000.0
2007-03-22 22:39:00,1.13201,1.13229,1.13192,1.13222,13800000.0
2007-03-22 22:40:00,1.13201,1.13235,1.1317,1.1317,12200000.0
2007-03-22 22:41:00,1.13175,1.13186,1.13175,1.13186,3200000.0
2007-03-22 22:42:00,1.13184,1.13197,1.13171,1.13197,8200000.0
2007-03-22 22:43:00,1.13199,1.13209,1.13131,1.13184,21000000.0
2007-03-22 22:44:00,1.13152,1.13208,1.13138,1.13177,11000000.0
2007-03-22 22:45:00,1.13181,1.13181,1.13169,1.13169,2600000.0
2007-03-22 22:46:00,1.1318,1.13196,1.13165,1.13167,5200000.0
2007-03-22 22:47:00,1.1332,1.1333,1.1332,1.1333,9400000.0
2007-03-22 22:48:00,1.133,1.1334,1.133,1.1334,9400000.0
2007-03-22 22:49:00,1.13175,1.13216,1.13143,1.13216,9400000.0
2007-03-22 22:50:00,1.13197,1.13197,1.13163,1.13181,9000000.0
2007-03-22 22:51:00,1.13233,1.13233,1.13204,1.13223,11400000.0
2007-03-22 22:52:00,1.13189,1.13217,1.13189,1.13209,18200000.0
2007-03-22 22:53:00,1.13176,1.13198,1.13172,1.13179,12400000.0
2007-03-22 22:54:00,1.13181,1.13188,1.13176,1.13188,22400000.0
2007-03-22 22:55:00,1.1335,1.1335,1.1335,1.1335,8800000.0
2007-03-22 22:56:00,1.1336,1.1336,1.1334,1.1334,8800000.0
2007-03-22 22:57:00,1.13209,1.13209,1.13166,1.13166,8800000.0
2007-03-22 22:58:00,1.13197,1.13243,1.13187,1.13243,12800000.0
2007-03-22 22:59:00,1.13227,1.13238,1.13213,1.13213,6800000.0
2007-03-22 23:00:00,1.13202,1.13237,1.13178,1.1323,8400000.0
2007-03-22 23:01:00,1.1332,1.1332,1.1332,1.1332,16800000.0
2007-03-22 23:02:00,1.13251,1.13251,1.13218,1.13233,16800000.0
2007-03-22 23:03:00,1.1331,1.1332,1.1331,1.1332,12400000.0
2007-03-22 23:04:00,1.1325,1.1325,1.13215,1.13222,12400000.0
2007-03-22 23:05:00,1.1329,1.1329,1.1329,1.1329,16000000.0
2007-03-22 23:06:00,1.13245,1.1329,1.13242,1.1329,16000000.0
2007-03-22 23:07:00,1.13321,1.13321,1.13274,1.13275,17800000.0
2007-03-22 23:08:00,1.13281,1.13325,1.13276,1.13284,8800000.0
2007-03-22 23:09:00,1.13278,1.13281,1.13228,1.13281,6800000.0
2007-03-22 23:10:00,1.13284,1.13292,1.13242,1.13258,7400000.0
2007-03-22 23:11:00,1.13255,1.13283,1.13248,1.13248,17000000.0
2007-03-22 23:12:00,1.13195,1.13235,1.13193,1.13235,10200000.0
2007-03-22 23:13:00,1.13207,1.13209,1.13162,1.13164,15800000.0
2007-03-22 23:14:00,1.13191,1.13246,1.13172,1.13246,11400000.0
2007-03-22 23:16:00,1.13187,1.13219,1.13187,1.13189,10000000.0
2007-03-22 23:17:00,1.1322,1.13234,1.13199,1.13199,7400000.0
2007-03-22 23:18:00,1.13218,1.13219,1.13211,1.13212,6800000.0
2007-03-22 23:19:00,1.13188,1.13248,1.13188,1.13199,18200000.0
2007-03-22 23:20:00,1.13183,1.13216,1.13182,1.13203,9400000.0
2007-03-22 23:21:00,1.13211,1.13211,1.13189,1.13211,3600000.0
2007-03-22 23:22:00,1.1326,1.1326,1.1326,1.1326,9200000.0
2007-03-22 23:23:00,1.13196,1.13224,1.13187,1.13187,9200000.0
2007-03-22 23:24:00,1.13206,1.13232,1.13192,1.13198,16600000.0
2007-03-22 23:25:00,1.13184,1.13248,1.13157,1.13208,18000000.0
2007-03-22 23:26:00,1.13198,1.13207,1.13198,1.13207,3200000.0
2007-03-22 23:27:00,1.13203,1.13226,1.13202,1.13204,14400000.0
2007-03-22 23:28:00,1.1319,1.13218,1.13167,1.13218,19600000.0
2007-03-22 23:29:00,1.13213,1.13216,1.13213,1.13216,3200000.0
2007-03-22 23:30:00,1.1325,1.13278,1.13241,1.13267,14200000.0
2007-03-22 23:31:00,1.13219,1.13272,1.13219,1.13252,11800000.0
2007-03-22 23:32:00,1.13228,1.13255,1.13228,1.13233,8200000.0
2007-03-22 23:33:00,1.13225,1.13261,1.13225,1.13261,4400000.0
2007-03-22 23:34:00,1.1324,1.13265,1.1324,1.13252,10000000.0
2007-03-22 23:35:00,1.1324,1.1324,1.13226,1.13235,9400000.0
2007-03-22 23:36:00,1.13229,1.13281,1.13229,1.13235,9600000.0
2007-03-22 23:37:00,1.1326,1.13272,1.13204,1.13214,12200000.0
2007-03-22 23:38:00,1.13197,1.13244,1.13145,1.13244,13600000.0
2007-03-22 23:39:00,1.13221,1.13221,1.13215,1.13215,2600000.0
2007-03-22 23:40:00,1.13227,1.13248,1.13226,1.13228,6800000.0
2007-03-22 23:41:00,1.1331,1.1331,1.1329,1.1329,2600000.0
2007-03-22 23:42:00,1.13232,1.13245,1.13232,1.13245,2600000.0
2007-03-22 23:43:00,1.1331,1.1331,1.1328,1.1328,4800000.0
2007-03-22 23:44:00,1.13284,1.13284,1.13243,1.13243,4800000.0
2007-03-22 23:45:00,1.13258,1.13281,1.13254,1.13281,5000000.0
2007-03-22 23:46:00,1.1327,1.13276,1.13262,1.13262,12800000.0
2007-03-22 23:47:00,1.13257,1.13282,1.13246,1.13282,17000000.0
2007-03-22 23:48:00,1.1326,1.13292,1.13249,1.13283,31400000.0
2007-03-22 23:49:00,1.13313,1.13313,1.1328,1.1328,16200000.0
2007-03-22 23:50:00,1.13295,1.13311,1.1329,1.13295,23200000.0
2007-03-22 23:51:00,1.133,1.13339,1.13293,1.13339,11000000.0
2007-03-22 23:53:00,1.13287,1.13299,1.13273,1.13299,16000000.0
2007-03-22 23:54:00,1.13271,1.13321,1.13271,1.13293,18600000.0
2007-03-22 23:55:00,1.133,1.13312,1.13282,1.13298,13400000.0
2007-03-22 23:56:00,1.13284,1.1331,1.13267,1.13282,11200000.0
2007-03-22 23:57:00,1.13268,1.13335,1.13268,1.13302,18000000.0
2007-03-22 23:58:00,1.13308,1.13308,1.13257,1.1329,11200000.0
2007-03-22 23:59:00,1.13273,1.13318,1.13249,1.13271,21600000.0
2007-03-23 00:00:00,1.13261,1.13275,1.13239,1.13261,11600000.0
2007-03-23 00:01:00,1.1328,1.1328,1.1326,1.1326,14000000.0
2007-03-23 00:02:00,1.1328,1.1328,1.1328,1.1328,14000000.0
2007-03-23 00:03:00,1.13272,1.1328,1.13233,1.13252,14000000.0
2007-03-23 00:04:00,1.133,1.133,1.132,1.13226,11600000.0
2007-03-23 00:05:00,1.13229,1.13229,1.13196,1.13216,13000000.0
2007-03-23 00:06:00,1.133,1.1333,1.133,1.1331,22600000.0
2007-03-23 00:07:00,1.13211,1.13253,1.13197,1.13202,22600000.0
2007-03-23 00:08:00,1.13223,1.13281,1.13216,1.13241,13800000.0
2007-03-23 00:09:00,1.13219,1.1324,1.13187,1.13187,20800000.0
2007-03-23 00:10:00,1.1337,1.1338,1.1336,1.1338,10600000.0
2007-03-23 00:11:00,1.1322,1.13239,1.13218,1.13218,10600000.0
2007-03-23 00:12:00,1.13219,1.13235,1.13212,1.13212,15400000.0
2007-03-23 00:13:00,1.13171,1.13193,1.13146,1.13193,16600000.0
2007-03-23 00:14:00,1.13223,1.13251,1.13196,1.13235,15000000.0
2007-03-23 00:15:00,1.13226,1.13234,1.13174,1.13174,12200000.0
2007-03-23 00:16:00,1.13183,1.13199,1.13176,1.13176,25800000.0
2007-03-23 00:18:00,1.132,1.13237,1.13194,1.13194,22200000.0
2007-03-23 00:19:00,1.13198,1.13209,1.1316,1.1316,19000000.0
2007-03-23 00:21:00,1.13186,1.1323,1.13186,1.1323,11200000.0
2007-03-23 00:22:00,1.13242,1.13242,1.13194,1.13194,5600000.0
2007-03-23 00:23:00,1.13161,1.13227,1.13161,1.13203,10200000.0
2007-03-23 00:24:00,1.13228,1.13272,1.13228,1.13235,9200000.0
2007-03-23 00:25:00,1.13248,1.13265,1.13206,1.13206,12200000.0
2007-03-23 00:26:00,1.13254,1.13259,1.13203,1.13259,10200000.0
2007-03-23 00:27:00,1.13237,1.13302,1.13219,1.13302,18000000.0
2007-03-23 00:28:00,1.13205,1.13264,1.13205,1.13264,9000000.0
2007-03-23 00:29:00,1.13255,1.1328,1.13244,1.1326,15600000.0
2007-03-23 00:30:00,1.1328,1.1328,1.13217,1.13217,18000000.0
2007-03-23 00:31:00,1.1335,1.1337,1.1333,1.1337,8400000.0
2007-03-23 00:32:00,1.13251,1.13294,1.13244,1.13266,8400000.0
2007-03-23 00:33:00,1.13235,1.13272,1.13235,1.13251,14800000.0
2007-03-23 00:34:00,1.13253,1.13291,1.13243,1.13291,10200000.0
2007-03-23 00:35:00,1.1336,1.1336,1.1335,1.1335,5800000.0
2007-03-23 00:36:00,1.13268,1.13272,1.13259,1.1327,5800000.0
2007-03-23 00:37:00,1.13253,1.1326,1.13206,1.13229,17400000.0
2007-03-23 00:38:00,1.13251,1.13284,1.1325,1.13264,19600000.0
2007-03-23 00:39:00,1.13256,1.13271,1.13246,1.13249,23400000.0
2007-03-23 00:40:00,1.13225,1.13281,1.13225,1.13243,5000000.0
2007-03-23 00:41:00,1.13215,1.13263,1.13215,1.13238,13600000.0
2007-03-23 00:42:00,1.13241,1.13242,1.13241,1.13242,9600000.0
2007-03-23 00:43:00,1.13241,1.13241,1.1323,1.1323,2600000.0
2007-03-23 00:44:00,1.13247,1.13273,1.13221,1.13234,15200000.0
2007-03-23 00:45:00,1.13238,1.13274,1.13205,1.13274,19200000.0
2007-03-23 00:46:00,1.13239,1.13276,1.13239,1.13256,18800000.0
2007-03-23 00:47:00,1.1327,1.13298,1.13259,1.13298,16600000.0
2007-03-23 00:48:00,1.13239,1.13255,1.13191,1.13191,17000000.0
2007-03-23 00:49:00,1.13206,1.13242,1.13206,1.13242,17800000.0
2007-03-23 00:50:00,1.133,1.133,1.1329,1.1329,10800000.0
2007-03-23 00:51:00,1.13237,1.13246,1.13212,1.13246,10800000.0
2007-03-23 00:52:00,1.1321,1.1332,1.1321,1.1332,5800000.0
2007-03-23 00:53:00,1.1331,1.1331,1.1328,1.1328,5800000.0
2007-03-23 00:54:00,1.13247,1.13272,1.13247,1.13269,5800000.0
2007-03-23 00:55:00,1.13236,1.13269,1.13236,1.13248,23200000.0
2007-03-23 00:56:00,1.1335,1.1335,1.1332,1.1334,16200000.0
2007-03-23 00:57:00,1.13218,1.13343,1.13218,1.13286,16200000.0
2007-03-23 00:58:00,1.13269,1.13281,1.13215,1.13215,21200000.0
2007-03-23 00:59:00,1.1334,1.1334,1.1332,1.1332,5000000.0
2007-03-23 01:00:00,1.13247,1.13257,1.13247,1.13252,5000000.0
2007-03-23 01:01:00,1.13256,1.13288,1.13256,1.13274,18800000.0
2007-03-23 01:02:00,1.1323,1.1323,1.13205,1.13205,9000000.0
2007-03-23 01:03:00,1.13208,1.13273,1.13208,1.13239,29600000.0
2007-03-23 01:04:00,1.1332,1.1332,1.1329,1.1329,22800000.0
2007-03-23 01:05:00,1.133,1.133,1.1326,1.1326,22800000.0
2007-03-23 01:06:00,1.13242,1.13282,1.1324,1.1324,22800000.0
2007-03-23 01:07:00,1.13245,1.13292,1.13231,1.13292,8200000.0
2007-03-23 01:08:00,1.13292,1.13331,1.13268,1.13331,11000000.0
2007-03-23 01:09:00,1.13313,1.13344,1.13301,1.13301,8800000.0
2007-03-23 01:10:00,1.13335,1.13335,1.13328,1.13332,4600000.0
2007-03-23 01:11:00,1.13351,1.13351,1.1332,1.13329,13000000.0
2007-03-23 01:12:00,1.13335,1.13335,1.13319,1.13319,12800000.0
2007-03-23 01:13:00,1.13374,1.13374,1.13305,1.13308,7600000.0
2007-03-23 01:14:00,1.1334,1.1334,1.1332,1.1332,11200000.0
2007-03-23 01:15:00,1.13338,1.13369,1.13324,1.13328,11200000.0
2007-03-23 01:16:00,1.1334,1.1334,1.1332,1.1332,6800000.0
2007-03-23 01:17:00,1.1334,1.1334,1.1331,1.1331,6800000.0
2007-03-23 01:18:00,1.13315,1.13351,1.13296,1.13296,6800000.0
2007-03-23 01:19:00,1.13358,1.13358,1.13275,1.13286,20000000.0
2007-03-23 01:20:00,1.13311,1.13324,1.13311,1.13324,11200000.0
2007-03-23 01:23:00,1.1335,1.1335,1.1332,1.1332,3400000.0
2007-03-23 01:24:00,1.13323,1.13323,1.13319,1.13319,3400000.0
2007-03-23 01:25:00,1.13288,1.13336,1.13259,1.13259,14800000.0
2007-03-23 01:26:00,1.13289,1.13311,1.13279,1.13306,19600000.0
2007-03-23 01:28:00,1.13295,1.13336,1.13289,1.13331,17600000.0
2007-03-23 01:29:00,1.13319,1.13398,1.13319,1.13342,16600000.0
2007-03-23 01:30:00,1.13363,1.13363,1.13285,1.13309,24200000.0
2007-03-23 01:31:00,1.13269,1.13319,1.13269,1.13304,13600000.0
2007-03-23 01:32:00,1.1328,1.1332,1.1328,1.1332,14800000.0
2007-03-23 01:34:00,1.13313,1.13346,1.13313,1.13329,14800000.0
2007-03-23 01:35:00,1.13326,1.13352,1.133,1.13322,11400000.0
2007-03-23 01:36:00,1.1331,1.1331,1.1331,1.1331,18200000.0
2007-03-23 01:37:00,1.1334,1.1334,1.1331,1.1331,18200000.0
2007-03-23 01:38:00,1.1329,1.13345,1.13287,1.13296,18200000.0
2007-03-23 01:39:00,1.13305,1.13364,1.13295,1.13364,9800000.0
2007-03-23 01:40:00,1.13317,1.1332,1.13317,1.1332,6200000.0
2007-03-23 01:41:00,1.13278,1.13313,1.13278,1.13301,15200000.0
2007-03-23 01:42:00,1.13322,1.13371,1.13318,1.13371,19400000.0
2007-03-23 01:43:00,1.13308,1.1334,1.13305,1.13318,10000000.0
2007-03-23 01:44:00,1.13325,1.13378,1.13318,1.13354,19600000.0
2007-03-23 01:45:00,1.1332,1.13341,1.13298,1.13307,21600000.0
2007-03-23 01:46:00,1.1331,1.13321,1.133,1.13314,11800000.0
2007-03-23 01:47:00,1.13308,1.13309,1.13258,1.13271,21800000.0
2007-03-23 01:48:00,1.13284,1.1334,1.13279,1.13279,12400000.0
2007-03-23 01:49:00,1.13311,1.13323,1.13286,1.13286,17200000.0
2007-03-23 01:50:00,1.13264,1.13264,1.13231,1.13236,10200000.0
2007-03-23 01:51:00,1.1332,1.1333,1.1331,1.1331,14200000.0
2007-03-23 01:52:00,1.13281,1.13309,1.13263,1.13288,14200000.0
2007-03-23 01:53:00,1.13273,1.13316,1.13251,1.13287,13800000.0
2007-03-23 01:54:00,1.13276,1.13287,1.1325,1.13273,8400000.0
2007-03-23 01:55:00,1.13302,1.13332,1.13274,1.1332,10400000.0
2007-03-23 01:56:00,1.13274,1.13307,1.13271,1.13289,13000000.0
2007-03-23 01:57:00,1.13298,1.13317,1.1326,1.13289,12200000.0
2007-03-23 01:58:00,1.1334,1.1334,1.1331,1.1333,31800000.0
2007-03-23 01:59:00,1.13314,1.13314,1.13262,1.13278,31800000.0
2007-03-23 02:00:00,1.1335,1.1335,1.1332,1.1332,9000000.0
2007-03-23 02:01:00,1.13258,1.13279,1.13258,1.13279,9000000.0
2007-03-23 02:02:00,1.1329,1.1329,1.1328,1.1328,30200000.0
2007-03-23 02:03:00,1.13268,1.13308,1.13249,1.13308,30200000.0
2007-03-23 02:04:00,1.13287,1.13321,1.13266,1.13276,19400000.0
2007-03-23 02:05:00,1.13269,1.13269,1.13268,1.13268,2600000.0
2007-03-23 02:06:00,1.13237,1.13256,1.13232,1.13244,8200000.0
2007-03-23 02:07:00,1.13238,1.13281,1.13237,1.13258,19200000.0
2007-03-23 02:08:00,1.1332,1.1334,1.133,1.1331,12200000.0
2007-03-23 02:09:00,1.13233,1.13312,1.13233,1.13245,12200000.0
2007-03-23 02:10:00,1.13257,1.13257,1.13204,1.13241,10000000.0
2007-03-23 02:11:00,1.13248,1.13278,1.13245,1.13245,14400000.0
2007-03-23 02:12:00,1.13253,1.13262,1.13246,1.13248,10200000.0
2007-03-23 02:13:00,1.13252,1.13252,1.13244,1.13244,2600000.0
2007-03-23 02:14:00,1.13263,1.13292,1.13263,1.13277,21000000.0
2007-03-23 02:15:00,1.1333,1.1333,1.1332,1.1332,13800000.0
2007-03-23 02:16:00,1.13289,1.13316,1.1327,1.13316,13800000.0
2007-03-23 02:17:00,1.1334,1.1334,1.1334,1.1334,10000000.0
2007-03-23 02:18:00,1.13287,1.1331,1.13286,1.13286,10000000.0
2007-03-23 02:19:00,1.13297,1.13303,1.13282,1.13303,15400000.0
2007-03-23 02:20:00,1.13275,1.13303,1.13275,1.13294,6800000.0
2007-03-23 02:21:00,1.1334,1.1334,1.1331,1.1331,9000000.0
2007-03-23 02:22:00,1.1332,1.1334,1.1332,1.1334,9000000.0
2007-03-23 02:23:00,1.13282,1.13291,1.13246,1.13291,9000000.0
2007-03-23 02:24:00,1.13299,1.13337,1.1329,1.13299,22800000.0
2007-03-23 02:25:00,1.13286,1.13319,1.13264,1.13264,12000000.0
2007-03-23 02:26:00,1.13275,1.1329,1.13261,1.13261,7800000.0
2007-03-23 02:27:00,1.1333,1.1335,1.1333,1.1335,19400000.0
2007-03-23 02:28:00,1.1336,1.1336,1.1334,1.1336,19400000.0
2007-03-23 02:29:00,1.13222,1.13289,1.13222,1.13274,19400000.0
2007-03-23 02:30:00,1.13246,1.1328,1.13246,1.1328,9600000.0
2007-03-23 02:31:00,1.13269,1.13293,1.13264,1.13265,12000000.0
2007-03-23 02:32:00,1.13271,1.13291,1.13257,1.13277,11600000.0
2007-03-23 02:33:00,1.13298,1.13308,1.13283,1.13308,29800000.0
2007-03-23 02:34:00,1.13319,1.13319,1.13258,1.1328,16800000.0
2007-03-23 02:35:00,1.1338,1.1338,1.1337,1.1337,15600000.0
2007-03-23 02:36:00,1.13278,1.13326,1.13269,1.13304,15600000.0
2007-03-23 02:38:00,1.13334,1.13334,1.13273,1.13305,23600000.0
2007-03-23 02:39:00,1.1337,1.1338,1.1335,1.1338,14800000.0
2007-03-23 02:40:00,1.13304,1.13323,1.13274,1.13307,14800000.0
2007-03-23 02:41:00,1.13298,1.13349,1.13278,1.13324,14600000.0
2007-03-23 02:42:00,1.13303,1.13303,1.13268,1.1329,14000000.0
2007-03-23 02:43:00,1.13278,1.13299,1.1327,1.13291,18200000.0
2007-03-23 02:44:00,1.13312,1.13332,1.13304,1.13332,14600000.0
2007-03-23 02:45:00,1.13312,1.13322,1.13258,1.13317,15400000.0
2007-03-23 02:46:00,1.13324,1.13324,1.1329,1.13314,6400000.0
2007-03-23 02:47:00,1.133,1.13347,1.133,1.13331,9800000.0
2007-03-23 02:48:00,1.1338,1.1338,1.1338,1.1338,13000000.0
2007-03-23 02:49:00,1.13331,1.13331,1.13292,1.13301,13000000.0
2007-03-23 02:50:00,1.13267,1.13317,1.13267,1.13293,15400000.0
2007-03-23 02:51:00,1.13304,1.13304,1.13282,1.13303,11200000.0
2007-03-23 02:52:00,1.13317,1.13317,1.13258,1.13258,9000000.0
2007-03-23 02:53:00,1.13291,1.13304,1.13241,1.13258,28400000.0
2007-03-23 02:54:00,1.13283,1.13305,1.13271,1.13273,29000000.0
2007-03-23 02:55:00,1.13271,1.13284,1.13271,1.13284,3400000.0
2007-03-23 02:56:00,1.1342,1.1343,1.1342,1.1343,11600000.0
2007-03-23 02:57:00,1.13272,1.1333,1.13272,1.13292,11600000.0
2007-03-23 02:58:00,1.13292,1.13331,1.13246,1.13284,12200000.0
2007-03-23 02:59:00,1.13326,1.13326,1.13256,1.13301,18800000.0
2007-03-23 03:00:00,1.13297,1.13355,1.1327,1.13294,16000000.0
2007-03-23 03:01:00,1.13309,1.13309,1.13207,1.13207,12000000.0
2007-03-23 03:02:00,1.13274,1.13298,1.13226,1.13298,11800000.0
2007-03-23 03:03:00,1.13236,1.13289,1.13213,1.13215,19200000.0
2007-03-23 03:04:00,1.13219,1.13275,1.13188,1.13203,15000000.0
2007-03-23 03:05:00,1.13214,1.13249,1.13214,1.13223,19200000.0
2007-03-23 03:06:00,1.13221,1.13239,1.13221,1.13239,2600000.0
2007-03-23 03:07:00,1.13281,1.13281,1.13257,1.13268,13400000.0
2007-03-23 03:08:00,1.13267,1.13296,1.13212,1.13296,8200000.0
2007-03-23 03:09:00,1.13262,1.13292,1.13262,1.13291,7000000.0
2007-03-23 03:10:00,1.13289,1.1333,1.1327,1.13306,19200000.0
2007-03-23 03:11:00,1.13308,1.13311,1.13305,1.13308,7600000.0
2007-03-23 03:12:00,1.13297,1.13331,1.1327,1.13299,11600000.0
2007-03-23 03:13:00,1.13332,1.13355,1.13305,1.13321,24200000.0
2007-03-23 03:14:00,1.1346,1.1346,1.1346,1.1346,26000000.0
2007-03-23 03:15:00,1.1331,1.1331,1.13277,1.13305,26000000.0
2007-03-23 03:16:00,1.1345,1.1345,1.1344,1.1345,23000000.0
2007-03-23 03:17:00,1.13302,1.13302,1.13258,1.13284,23000000.0
2007-03-23 03:18:00,1.1327,1.13303,1.13262,1.13262,19400000.0
2007-03-23 03:19:00,1.13271,1.13294,1.1327,1.13294,17200000.0
2007-03-23 03:20:00,1.1346,1.1346,1.1345,1.1345,3200000.0
2007-03-23 03:21:00,1.13282,1.13317,1.13282,1.13317,3200000.0
2007-03-23 03:22:00,1.13319,1.13319,1.13267,1.13267,14000000.0
2007-03-23 03:23:00,1.13283,1.13298,1.13275,1.13298,15600000.0
2007-03-23 03:24:00,1.13303,1.13311,1.13273,1.13311,14600000.0
2007-03-23 03:25:00,1.13297,1.1332,1.1329,1.1329,19000000.0
2007-03-23 03:26:00,1.1344,1.1345,1.1344,1.1345,14200000.0
2007-03-23 03:27:00,1.13316,1.13339,1.13285,1.13339,14200000.0
2007-03-23 03:28:00,1.13283,1.13331,1.13279,1.13319,13400000.0
2007-03-23 03:29:00,1.1346,1.1347,1.1346,1.1347,7600000.0
2007-03-23 03:30:00,1.13339,1.13339,1.13269,1.13306,7600000.0
2007-03-23 03:31:00,1.13322,1.13342,1.13307,1.13322,10800000.0
2007-03-23 03:32:00,1.13341,1.13345,1.13311,1.13324,12200000.0
2007-03-23 03:33:00,1.13348,1.13359,1.13345,1.13357,10200000.0
2007-03-23 03:34:00,1.13317,1.1335,1.13317,1.13326,22000000.0
2007-03-23 03:35:00,1.13307,1.13363,1.13307,1.13363,8800000.0
2007-03-23 03:36:00,1.1345,1.1345,1.1345,1.1345,7400000.0
2007-03-23 03:37:00,1.1348,1.1348,1.1347,1.1347,7400000.0
2007-03-23 03:38:00,1.1349,1.1349,1.1347,1.1347,7400000.0
2007-03-23 03:39:00,1.13318,1.1334,1.13317,1.13317,7400000.0
2007-03-23 03:40:00,1.1332,1.1337,1.13301,1.13301,19800000.0
2007-03-23 03:41:00,1.13338,1.13338,1.13317,1.13317,6200000.0
2007-03-23 03:42:00,1.1334,1.13348,1.1333,1.1333,8800000.0
2007-03-23 03:43:00,1.13327,1.13327,1.13308,1.13324,9000000.0
2007-03-23 03:44:00,1.13299,1.13357,1.13292,1.1331,26800000.0
2007-03-23 03:45:00,1.13313,1.13353,1.13263,1.13338,12400000.0
2007-03-23 03:46:00,1.13301,1.13311,1.13297,1.13302,9000000.0
2007-03-23 03:47:00,1.13311,1.13356,1.13298,1.13298,9600000.0
2007-03-23 03:48:00,1.13315,1.13332,1.13294,1.13332,6800000.0
2007-03-23 03:49:00,1.13344,1.13377,1.13344,1.13377,4800000.0
2007-03-23 03:50:00,1.13376,1.13445,1.13358,1.13392,23600000.0
2007-03-23 03:51:00,1.1337,1.13415,1.13358,1.13359,15800000.0
2007-03-23 03:52:00,1.13369,1.13401,1.13369,1.13379,4200000.0
2007-03-23 03:53:00,1.13422,1.13422,1.13383,1.13383,9600000.0
2007-03-23 03:54:00,1.1338,1.13408,1.13351,1.13374,19000000.0
2007-03-23 03:55:00,1.13405,1.13405,1.13374,1.13374,3200000.0
2007-03-23 03:56:00,1.13415,1.13436,1.13382,1.13387,10400000.0
2007-03-23 03:57:00,1.13401,1.13428,1.134,1.134,14800000.0
2007-03-23 03:58:00,1.13396,1.13407,1.13375,1.13384,19000000.0
2007-03-23 03:59:00,1.1348,1.1348,1.1345,1.1345,4000000.0
2007-03-23 04:00:00,1.13386,1.13386,1.13381,1.13381,4000000.0
2007-03-23 04:01:00,1.13333,1.13377,1.13333,1.13377,4000000.0
2007-03-23 04:02:00,1.13363,1.13389,1.13362,1.13377,13600000.0
2007-03-23 04:03:00,1.13386,1.13429,1.13375,1.13397,18000000.0
2007-03-23 04:04:00,1.13414,1.13422,1.13386,1.13392,9400000.0
2007-03-23 04:05:00,1.1344,1.1344,1.1344,1.1344,10600000.0
2007-03-23 04:06:00,1.13407,1.13432,1.13389,1.13403,10600000.0
2007-03-23 04:07:00,1.13421,1.13463,1.13379,1.13463,17800000.0
2007-03-23 04:08:00,1.13447,1.13447,1.13436,1.13436,5800000.0
2007-03-23 04:09:00,1.13439,1.13439,1.13412,1.13412,5000000.0
2007-03-23 04:10:00,1.13387,1.13431,1.13387,1.13411,15400000.0
2007-03-23 04:11:00,1.13401,1.1344,1.13401,1.13403,14800000.0
2007-03-23 04:12:00,1.13406,1.13415,1.13404,1.13404,8000000.0
2007-03-23 04:13:00,1.1343,1.13449,1.13418,1.13423,19600000.0
2007-03-23 04:14:00,1.13398,1.13433,1.13385,1.13433,8800000.0
2007-03-23 04:15:00,1.13408,1.13421,1.13395,1.134,8800000.0
2007-03-23 04:16:00,1.13439,1.13442,1.13405,1.1342,12600000.0
2007-03-23 04:17:00,1.13403,1.13447,1.13388,1.13422,17600000.0
2007-03-23 04:18:00,1.13367,1.13416,1.13366,1.13416,15400000.0
2007-03-23 04:19:00,1.13417,1.13417,1.13383,1.13383,6200000.0
2007-03-23 04:20:00,1.13376,1.13414,1.13376,1.13408,6400000.0
2007-03-23 04:21:00,1.1338,1.1339,1.1338,1.1339,7200000.0
2007-03-23 04:22:00,1.13444,1.13456,1.13367,1.13402,7200000.0
2007-03-23 04:23:00,1.13411,1.13411,1.13403,1.13403,2600000.0
2007-03-23 04:24:00,1.13371,1.13399,1.13366,1.13376,22400000.0
2007-03-23 04:25:00,1.1334,1.1334,1.1331,1.1332,6400000.0
2007-03-23 04:26:00,1.1331,1.1332,1.1331,1.1331,6400000.0
2007-03-23 04:27:00,1.13363,1.13396,1.13363,1.13396,6400000.0
2007-03-23 04:28:00,1.13399,1.13399,1.13359,1.13359,2000000.0
2007-03-23 04:29:00,1.13374,1.13419,1.13374,1.13419,6400000.0
2007-03-23 04:30:00,1.1329,1.1329,1.1329,1.1329,8000000.0
2007-03-23 04:31:00,1.1342,1.13446,1.1342,1.13428,8000000.0
2007-03-23 04:32:00,1.13438,1.1349,1.13421,1.13434,23000000.0
2007-03-23 04:33:00,1.13433,1.13441,1.1342,1.13441,6400000.0
2007-03-23 04:34:00,1.13361,1.13413,1.13348,1.13405,27200000.0
2007-03-23 04:35:00,1.13388,1.13413,1.13355,1.13377,12800000.0
2007-03-23 04:37:00,1.13388,1.13443,1.13373,1.13443,25600000.0
2007-03-23 04:38:00,1.13402,1.13422,1.1338,1.13408,10800000.0
2007-03-23 04:39:00,1.13453,1.13453,1.1339,1.13396,12000000.0
2007-03-23 04:40:00,1.13425,1.13441,1.13402,1.13441,13400000.0
2007-03-23 04:41:00,1.1331,1.1332,1.1328,1.1332,18200000.0
2007-03-23 04:42:00,1.133,1.1336,1.1329,1.1333,18200000.0
2007-03-23 04:43:00,1.13413,1.13413,1.13383,1.13399,18200000.0
2007-03-23 04:44:00,1.13459,1.13459,1.13388,1.13456,8800000.0
2007-03-23 04:45:00,1.13434,1.1344,1.13395,1.13407,10200000.0
2007-03-23 04:46:00,1.134,1.13426,1.13397,1.13426,18600000.0
2007-03-23 04:47:00,1.13427,1.1344,1.13361,1.13361,14000000.0
2007-03-23 04:48:00,1.13413,1.13428,1.13389,1.13406,11600000.0
2007-03-23 04:49:00,1.13469,1.13469,1.13405,1.13434,23200000.0
2007-03-23 04:50:00,1.13398,1.1342,1.13398,1.1342,8600000.0
2007-03-23 04:51:00,1.1333,1.1336,1.1331,1.1331,7600000.0
2007-03-23 04:52:00,1.13423,1.13456,1.13391,1.13391,7600000.0
2007-03-23 04:53:00,1.1342,1.13448,1.13399,1.13448,5600000.0
2007-03-23 04:54:00,1.1343,1.13454,1.13428,1.13428,3600000.0
2007-03-23 04:55:00,1.13437,1.135,1.13435,1.135,3600000.0
2007-03-23 04:56:00,1.13462,1.13472,1.13461,1.13468,20400000.0
2007-03-23 04:57:00,1.1343,1.13455,1.13414,1.1342,12000000.0
2007-03-23 04:58:00,1.13405,1.13444,1.13405,1.13436,17800000.0
2007-03-23 04:59:00,1.13391,1.13407,1.13391,1.13407,4000000.0
2007-03-23 05:00:00,1.13426,1.1345,1.1341,1.13415,9400000.0
2007-03-23 05:01:00,1.13421,1.13439,1.13386,1.13438,10800000.0
2007-03-23 05:02:00,1.1337,1.1337,1.1331,1.1336,5600000.0
2007-03-23 05:03:00,1.13407,1.13409,1.13407,1.13407,5600000.0
2007-03-23 05:04:00,1.1334,1.1334,1.1331,1.1331,11200000.0
2007-03-23 05:05:00,1.13404,1.13424,1.13403,1.13424,11200000.0
2007-03-23 05:06:00,1.13398,1.13401,1.13378,1.13378,3600000.0
2007-03-23 05:07:00,1.1337,1.13389,1.13352,1.13352,17200000.0
2007-03-23 05:08:00,1.13338,1.13344,1.13286,1.13286,19800000.0
2007-03-23 05:09:00,1.13294,1.1334,1.13265,1.1334,18600000.0
2007-03-23 05:10:00,1.1331,1.1332,1.1331,1.1331,3400000.0
2007-03-23 05:11:00,1.13347,1.13347,1.13338,1.13338,3400000.0
2007-03-23 05:12:00,1.1334,1.13358,1.13313,1.13314,13000000.0
2007-03-23 05:13:00,1.13286,1.13335,1.13286,1.13312,20000000.0
2007-03-23 05:14:00,1.13342,1.13346,1.13292,1.13296,11200000.0
2007-03-23 05:15:00,1.13327,1.13351,1.13319,1.13328,10000000.0
2007-03-23 05:16:00,1.1332,1.13345,1.13313,1.13324,9200000.0
2007-03-23 05:17:00,1.13292,1.13319,1.13273,1.13307,9600000.0
2007-03-23 05:18:00,1.13311,1.13311,1.13295,1.13311,6600000.0
2007-03-23 05:19:00,1.13294,1.13339,1.13294,1.13319,10000000.0
2007-03-23 05:20:00,1.13297,1.13335,1.13297,1.13311,11000000.0
2007-03-23 05:21:00,1.1332,1.13372,1.13281,1.13281,12400000.0
2007-03-23 05:22:00,1.1332,1.13348,1.13313,1.13313,12200000.0
2007-03-23 05:23:00,1.13298,1.13327,1.13298,1.13306,16800000.0
2007-03-23 05:24:00,1.13327,1.13369,1.13322,1.13369,3600000.0
2007-03-23 05:25:00,1.13292,1.13311,1.13277,1.13277,5600000.0
2007-03-23 05:26:00,1.13291,1.13291,1.13278,1.13278,5600000.0
2007-03-23 05:27:00,1.13241,1.13294,1.13228,1.1323,22000000.0
2007-03-23 05:28:00,1.13223,1.13232,1.13211,1.13232,4800000.0
2007-03-23 05:29:00,1.13199,1.1325,1.13194,1.13213,7400000.0
2007-03-23 05:30:00,1.13213,1.13252,1.13213,1.13252,3600000.0
2007-03-23 05:31:00,1.13265,1.13294,1.13254,1.13254,14600000.0
2007-03-23 05:32:00,1.1324,1.13242,1.13203,1.13203,6400000.0
2007-03-23 05:33:00,1.13257,1.13289,1.13246,1.13249,7200000.0
2007-03-23 05:34:00,1.13272,1.13272,1.13237,1.13252,10400000.0
2007-03-23 05:35:00,1.13228,1.13246,1.13227,1.13227,8200000.0
2007-03-23 05:36:00,1.1331,1.1331,1.133,1.133,4800000.0
2007-03-23 05:37:00,1.13237,1.1324,1.13236,1.13236,4800000.0
2007-03-23 05:38:00,1.1323,1.1324,1.1323,1.1324,10600000.0
2007-03-23 05:39:00,1.13279,1.13279,1.13269,1.13269,10600000.0
2007-03-23 05:40:00,1.1326,1.1326,1.1324,1.1326,24800000.0
2007-03-23 05:41:00,1.13252,1.13282,1.13251,1.1326,24800000.0
2007-03-23 05:42:00,1.13271,1.13299,1.13253,1.13289,11000000.0
2007-03-23 05:43:00,1.13324,1.13324,1.13281,1.13283,12000000.0
2007-03-23 05:44:00,1.1329,1.1331,1.13279,1.1331,7200000.0
2007-03-23 05:45:00,1.1332,1.13335,1.13312,1.1333,6800000.0
2007-03-23 05:46:00,1.13303,1.13327,1.133,1.13327,12400000.0
2007-03-23 05:47:00,1.13331,1.13331,1.13313,1.13322,6800000.0
2007-03-23 05:48:00,1.13267,1.13293,1.13267,1.13284,15800000.0
2007-03-23 05:49:00,1.13281,1.13334,1.13281,1.13294,14400000.0
2007-03-23 05:50:00,1.1329,1.13292,1.13284,1.13285,13800000.0
2007-03-23 05:51:00,1.13288,1.13331,1.13253,1.13288,12400000.0
2007-03-23 05:52:00,1.13283,1.13311,1.13265,1.13285,9800000.0
2007-03-23 05:53:00,1.13283,1.13283,1.13234,1.13234,16200000.0
2007-03-23 05:54:00,1.13232,1.13232,1.13203,1.13215,14600000.0
2007-03-23 05:55:00,1.13242,1.13266,1.13222,1.1323,14600000.0
2007-03-23 05:56:00,1.1321,1.13227,1.13193,1.13224,7600000.0
2007-03-23 05:57:00,1.13201,1.13246,1.13201,1.13214,16200000.0
2007-03-23 05:58:00,1.13282,1.13282,1.13223,1.13236,11600000.0
2007-03-23 05:59:00,1.13264,1.13309,1.13264,1.13309,8200000.0
2007-03-23 06:00:00,1.1331,1.1334,1.1331,1.13319,9000000.0
2007-03-23 06:01:00,1.13321,1.1336,1.13321,1.1336,15800000.0
2007-03-23 06:02:00,1.13334,1.13334,1.13291,1.13317,21400000.0
2007-03-23 06:03:00,1.13326,1.13326,1.13276,1.13276,3600000.0
2007-03-23 06:04:00,1.1329,1.13294,1.13257,1.13257,9600000.0
2007-03-23 06:05:00,1.13279,1.13294,1.13271,1.13283,14600000.0
2007-03-23 06:06:00,1.13338,1.13338,1.13302,1.13338,10400000.0
2007-03-23 06:07:00,1.13305,1.13321,1.13253,1.13321,14400000.0
2007-03-23 06:08:00,1.13306,1.13307,1.13273,1.13274,5200000.0
2007-03-23 06:09:00,1.13258,1.13278,1.13258,1.13278,2600000.0
2007-03-23 06:10:00,1.13271,1.13337,1.13271,1.13292,28000000.0
2007-03-23 06:11:00,1.13262,1.13289,1.13238,1.13238,12800000.0
2007-03-23 06:12:00,1.1325,1.1325,1.1322,1.1322,9200000.0
2007-03-23 06:13:00,1.1321,1.1323,1.1321,1.1322,9200000.0
2007-03-23 06:14:00,1.13298,1.13298,1.13249,1.13255,9200000.0
2007-03-23 06:15:00,1.1329,1.13297,1.13261,1.13261,15000000.0
2007-03-23 06:16:00,1.13272,1.13272,1.13244,1.13244,6800000.0
2007-03-23 06:17:00,1.13252,1.13267,1.13228,1.13238,12400000.0
2007-03-23 06:19:00,1.13254,1.13313,1.13254,1.13313,23000000.0
2007-03-23 06:20:00,1.1329,1.13319,1.13282,1.1329,8600000.0
2007-03-23 06:21:00,1.13276,1.13276,1.13267,1.13267,5400000.0
2007-03-23 06:22:00,1.13263,1.13303,1.13208,1.13255,13200000.0
2007-03-23 06:23:00,1.13315,1.13325,1.13274,1.13318,12800000.0
2007-03-23 06:24:00,1.13223,1.13256,1.13223,1.13227,5800000.0
2007-03-23 06:25:00,1.13315,1.13315,1.13264,1.13292,11200000.0
2007-03-23 06:26:00,1.13232,1.13262,1.13232,1.13254,4200000.0
2007-03-23 06:27:00,1.13253,1.13281,1.13228,1.13263,13800000.0
2007-03-23 06:29:00,1.13257,1.133,1.13241,1.13241,11200000.0
2007-03-23 06:30:00,1.13238,1.13264,1.13232,1.13264,14600000.0
2007-03-23 06:31:00,1.1323,1.13242,1.1322,1.13228,11800000.0
2007-03-23 06:32:00,1.13233,1.13281,1.13233,1.1328,16600000.0
2007-03-23 06:33:00,1.13248,1.13285,1.13248,1.13277,17600000.0
2007-03-23 06:34:00,1.1329,1.1329,1.13267,1.13283,22400000.0
2007-03-23 06:35:00,1.13262,1.13262,1.13226,1.13226,5800000.0
2007-03-23 06:36:00,1.13235,1.13256,1.13229,1.13238,18800000.0
2007-03-23 06:37:00,1.13229,1.13267,1.13207,1.13221,21000000.0
2007-03-23 06:38:00,1.13216,1.13216,1.13158,1.13205,5200000.0
2007-03-23 06:39:00,1.13205,1.13237,1.13201,1.13201,10600000.0
2007-03-23 06:40:00,1.13204,1.1323,1.13186,1.13205,19000000.0
2007-03-23 06:41:00,1.1319,1.13211,1.1319,1.13211,13000000.0
2007-03-23 06:42:00,1.13224,1.13241,1.13211,1.13227,15600000.0
2007-03-23 06:43:00,1.1321,1.13238,1.13183,1.13221,16400000.0
2007-03-23 06:44:00,1.13233,1.13274,1.13231,1.13231,8200000.0
2007-03-23 06:45:00,1.1324,1.1324,1.1323,1.1323,10400000.0
2007-03-23 06:46:00,1.1321,1.13259,1.13195,1.13195,10400000.0
2007-03-23 06:47:00,1.13238,1.13243,1.13213,1.13222,9000000.0
2007-03-23 06:48:00,1.13196,1.13258,1.13196,1.13229,9200000.0
2007-03-23 06:49:00,1.13205,1.13215,1.13204,1.13209,8400000.0
2007-03-23 06:50:00,1.13193,1.13193,1.13154,1.13181,8400000.0
2007-03-23 06:52:00,1.13212,1.13225,1.13197,1.13225,12400000.0
2007-03-23 06:53:00,1.13162,1.13203,1.13162,1.13203,2600000.0
2007-03-23 06:54:00,1.13193,1.13204,1.13166,1.13166,11200000.0
2007-03-23 06:55:00,1.13158,1.13213,1.13158,1.13185,5200000.0
2007-03-23 06:56:00,1.13218,1.13218,1.13189,1.13212,6600000.0
2007-03-23 06:57:00,1.1322,1.1322,1.1321,1.1321,7400000.0
2007-03-23 06:58:00,1.13144,1.1321,1.13144,1.1321,7400000.0
2007-03-23 06:59:00,1.13195,1.13214,1.13132,1.13178,12400000.0
2007-03-23 07:00:00,1.132,1.13221,1.13184,1.13221,10000000.0
2007-03-23 07:01:00,1.1318,1.1321,1.1318,1.1321,18800000.0
2007-03-23 07:02:00,1.13173,1.13192,1.13153,1.13185,18800000.0
2007-03-23 07:03:00,1.13153,1.13153,1.13151,1.13151,3200000.0
2007-03-23 07:04:00,1.13221,1.13248,1.13192,1.13225,6600000.0
2007-03-23 07:05:00,1.13233,1.13246,1.13207,1.13221,18400000.0
2007-03-23 07:06:00,1.13247,1.13247,1.13166,1.13206,17800000.0
2007-03-23 07:07:00,1.13207,1.1322,1.13183,1.13183,14000000.0
2007-03-23 07:08:00,1.13223,1.13238,1.13202,1.13209,9400000.0
2007-03-23 07:09:00,1.13218,1.13242,1.13212,1.13212,16800000.0
2007-03-23 07:10:00,1.13214,1.13235,1.13214,1.13235,2600000.0
2007-03-23 07:11:00,1.13217,1.13227,1.13175,1.13227,12400000.0
2007-03-23 07:12:00,1.13203,1.13213,1.13193,1.13194,8600000.0
2007-03-23 07:13:00,1.1316,1.13198,1.1316,1.13186,11400000.0
2007-03-23 07:14:00,1.13186,1.13208,1.13136,1.13205,22800000.0
2007-03-23 07:15:00,1.13203,1.13255,1.13203,1.13217,14400000.0
2007-03-23 07:16:00,1.13223,1.13223,1.1317,1.1317,12000000.0
2007-03-23 07:17:00,1.13193,1.13223,1.13193,1.13217,13000000.0
2007-03-23 07:18:00,1.13216,1.13216,1.13183,1.13183,5600000.0
2007-03-23 07:19:00,1.1323,1.1326,1.1323,1.1326,15800000.0
2007-03-23 07:20:00,1.13179,1.13206,1.13175,1.13182,15800000.0
2007-03-23 07:22:00,1.1328,1.1329,1.1324,1.1324,12800000.0
2007-03-23 07:23:00,1.132,1.132,1.13166,1.13168,12800000.0
2007-03-23 07:24:00,1.13143,1.13196,1.13143,1.13196,11600000.0
2007-03-23 07:25:00,1.13208,1.13208,1.132,1.13205,11400000.0
2007-03-23 07:26:00,1.1327,1.1327,1.1327,1.1327,10200000.0
2007-03-23 07:27:00,1.13205,1.13212,1.13189,1.13207,10200000.0
2007-03-23 07:28:00,1.13241,1.13241,1.13186,1.13191,6800000.0
2007-03-23 07:29:00,1.1321,1.1324,1.1321,1.1324,15400000.0
2007-03-23 07:30:00,1.1323,1.1323,1.1322,1.1322,15400000.0
2007-03-23 07:32:00,1.13153,1.13153,1.13119,1.13119,15400000.0
2007-03-23 07:33:00,1.13153,1.13186,1.13146,1.13179,10800000.0
2007-03-23 07:34:00,1.13177,1.13201,1.1314,1.13201,13600000.0
2007-03-23 07:35:00,1.13195,1.13195,1.13171,1.13171,4800000.0
2007-03-23 07:36:00,1.1321,1.1321,1.13168,1.13168,12200000.0
2007-03-23 07:37:00,1.13162,1.1323,1.13162,1.13176,10800000.0
2007-03-23 07:38:00,1.13194,1.13194,1.13184,1.13188,12600000.0
2007-03-23 07:39:00,1.13175,1.13197,1.13157,1.13157,10000000.0
2007-03-23 07:40:00,1.13152,1.13203,1.13152,1.13173,9600000.0
2007-03-23 07:41:00,1.13173,1.13204,1.13173,1.13204,10800000.0
2007-03-23 07:42:00,1.13197,1.13197,1.13155,1.13162,21600000.0
2007-03-23 07:43:00,1.13179,1.13208,1.13172,1.13184,13000000.0
2007-03-23 07:44:00,1.13199,1.13199,1.1316,1.13165,23000000.0
2007-03-23 07:45:00,1.13164,1.13189,1.13164,1.13189,9000000.0
2007-03-23 07:46:00,1.13159,1.13177,1.13159,1.13174,10400000.0
2007-03-23 07:47:00,1.13206,1.13218,1.13206,1.13218,10400000.0
2007-03-23 07:48:00,1.13195,1.13195,1.13185,1.13185,5600000.0
2007-03-23 07:49:00,1.13161,1.13175,1.13156,1.13175,6800000.0
2007-03-23 07:50:00,1.13203,1.13219,1.13198,1.13198,11600000.0
2007-03-23 07:51:00,1.1308,1.1309,1.1308,1.1308,3400000.0
2007-03-23 07:52:00,1.1319,1.1319,1.13163,1.13163,3400000.0
2007-03-23 07:53:00,1.13153,1.13188,1.13153,1.1318,17400000.0
2007-03-23 07:54:00,1.1303,1.1308,1.1303,1.1305,13000000.0
2007-03-23 07:55:00,1.13149,1.13198,1.13149,1.13176,13000000.0
2007-03-23 07:56:00,1.13205,1.13205,1.13173,1.13173,7000000.0
2007-03-23 07:57:00,1.13177,1.13207,1.13168,1.13179,32600000.0
2007-03-23 07:58:00,1.13164,1.13203,1.13164,1.13203,5000000.0
2007-03-23 07:59:00,1.13184,1.13184,1.13167,1.13172,6600000.0
2007-03-23 08:00:00,1.1302,1.1302,1.1302,1.1302,13800000.0
2007-03-23 08:01:00,1.13149,1.13169,1.13107,1.13147,13800000.0
2007-03-23 08:02:00,1.1315,1.1315,1.13099,1.13099,25200000.0
2007-03-23 08:03:00,1.1312,1.13179,1.1312,1.13165,14800000.0
2007-03-23 08:04:00,1.1301,1.1301,1.13,1.13,24000000.0
2007-03-23 08:05:00,1.13162,1.13184,1.13127,1.13184,24000000.0
2007-03-23 08:06:00,1.13177,1.13208,1.13141,1.13176,28200000.0
2007-03-23 08:07:00,1.13165,1.13196,1.13148,1.13148,7400000.0
2007-03-23 08:08:00,1.13159,1.13219,1.13147,1.13147,10000000.0
2007-03-23 08:09:00,1.13146,1.13177,1.13146,1.13177,10400000.0
2007-03-23 08:10:00,1.1317,1.13201,1.13138,1.13182,10200000.0
2007-03-23 08:11:00,1.13183,1.13197,1.13183,1.13197,11600000.0
2007-03-23 08:12:00,1.13223,1.13223,1.13197,1.13197,4400000.0
2007-03-23 08:13:00,1.1317,1.13193,1.1316,1.13165,8200000.0
2007-03-23 08:14:00,1.1305,1.1306,1.1305,1.1305,18400000.0
2007-03-23 08:15:00,1.13178,1.13219,1.13178,1.13178,18400000.0
2007-03-23 08:16:00,1.13198,1.13229,1.13195,1.13195,11400000.0
2007-03-23 08:17:00,1.13172,1.1321,1.13172,1.13173,13000000.0
2007-03-23 08:18:00,1.1304,1.1307,1.1304,1.1307,8600000.0
2007-03-23 08:19:00,1.13191,1.13191,1.13176,1.13176,8600000.0
2007-03-23 08:20:00,1.13201,1.13231,1.13196,1.13231,17800000.0
2007-03-23 08:21:00,1.13201,1.13209,1.13185,1.13185,5600000.0
2007-03-23 08:22:00,1.13233,1.1326,1.13219,1.1326,15600000.0
2007-03-23 08:23:00,1.13226,1.13279,1.13203,1.13279,14800000.0
2007-03-23 08:24:00,1.13235,1.13236,1.13197,1.13215,25800000.0
2007-03-23 08:25:00,1.13203,1.13203,1.13202,1.13202,4000000.0
2007-03-23 08:27:00,1.13211,1.13247,1.13206,1.13247,7400000.0
2007-03-23 08:28:00,1.13159,1.13193,1.13159,1.13165,10600000.0
2007-03-23 08:29:00,1.13157,1.13196,1.13157,1.13196,6800000.0
2007-03-23 08:30:00,1.13222,1.13222,1.13168,1.13192,28600000.0
2007-03-23 08:31:00,1.1318,1.13232,1.13146,1.13172,11000000.0
2007-03-23 08:32:00,1.13187,1.13195,1.1317,1.1317,13800000.0
2007-03-23 08:33:00,1.13179,1.13186,1.13179,1.13186,2600000.0
2007-03-23 08:34:00,1.13206,1.13211,1.13177,1.13177,8800000.0
2007-03-23 08:35:00,1.132,1.13215,1.1317,1.132,12600000.0
2007-03-23 08:36:00,1.1319,1.1321,1.1319,1.1321,18800000.0
2007-03-23 08:37:00,1.13215,1.13237,1.13188,1.13211,15200000.0
2007-03-23 08:38:00,1.13202,1.13213,1.13157,1.13157,14600000.0
2007-03-23 08:39:00,1.13199,1.13199,1.13151,1.13178,17400000.0
2007-03-23 08:40:00,1.13167,1.13179,1.13167,1.13179,13200000.0
2007-03-23 08:41:00,1.1317,1.1317,1.1315,1.1316,31400000.0
2007-03-23 08:42:00,1.13188,1.13205,1.13145,1.13145,31400000.0
2007-03-23 08:43:00,1.1316,1.13178,1.13108,1.13158,24400000.0
2007-03-23 08:44:00,1.13153,1.13159,1.13141,1.13141,4200000.0
2007-03-23 08:45:00,1.13106,1.13123,1.13106,1.13123,24600000.0
2007-03-23 08:46:00,1.13094,1.13112,1.13083,1.13112,6800000.0
2007-03-23 08:47:00,1.13061,1.13084,1.1304,1.13084,15600000.0
2007-03-23 08:48:00,1.13053,1.1307,1.13039,1.13039,8800000.0
2007-03-23 08:49:00,1.13038,1.13082,1.13034,1.13035,24000000.0
2007-03-23 08:50:00,1.13044,1.13066,1.13044,1.13057,10400000.0
2007-03-23 08:51:00,1.13022,1.13061,1.13022,1.13041,14800000.0
2007-03-23 08:52:00,1.13043,1.13043,1.12958,1.13005,18600000.0
2007-03-23 08:53:00,1.13013,1.13053,1.13006,1.13053,12400000.0
2007-03-23 08:54:00,1.1299,1.13033,1.1299,1.13017,17600000.0
2007-03-23 08:55:00,1.1301,1.1305,1.12963,1.12988,16200000.0
2007-03-23 08:56:00,1.12893,1.12958,1.12893,1.12958,7600000.0
2007-03-23 08:57:00,1.12949,1.12989,1.12924,1.1296,10200000.0
2007-03-23 08:58:00,1.12957,1.12996,1.1295,1.12963,13000000.0
2007-03-23 08:59:00,1.12967,1.12979,1.12967,1.12977,8000000.0
2007-03-23 09:00:00,1.12958,1.12967,1.12935,1.12967,26800000.0
2007-03-23 09:01:00,1.12966,1.12968,1.12929,1.12933,17000000.0
2007-03-23 09:02:00,1.12925,1.12962,1.12922,1.12941,29400000.0
2007-03-23 09:03:00,1.12969,1.13007,1.12962,1.12962,8800000.0
2007-03-23 09:04:00,1.12967,1.12986,1.12959,1.1297,10400000.0
2007-03-23 09:05:00,1.12987,1.12987,1.12954,1.12962,10800000.0
2007-03-23 09:06:00,1.13016,1.13054,1.12981,1.13025,26200000.0
2007-03-23 09:07:00,1.12999,1.13002,1.12953,1.13002,11600000.0
2007-03-23 09:08:00,1.12978,1.13032,1.12978,1.12994,25800000.0
2007-03-23 09:09:00,1.13016,1.13044,1.1299,1.13033,7200000.0
2007-03-23 09:10:00,1.12992,1.12998,1.12992,1.12997,6600000.0
2007-03-23 09:11:00,1.13004,1.1302,1.12995,1.1302,10000000.0
2007-03-23 09:12:00,1.13017,1.13022,1.13006,1.13006,23800000.0
2007-03-23 09:13:00,1.1306,1.1307,1.1306,1.1306,6000000.0
2007-03-23 09:14:00,1.12965,1.13032,1.12965,1.13032,6000000.0
2007-03-23 09:15:00,1.13026,1.13026,1.13008,1.13016,10800000.0
2007-03-23 09:16:00,1.1302,1.1305,1.1301,1.1301,11600000.0
2007-03-23 09:17:00,1.13011,1.13033,1.13002,1.13019,11600000.0
2007-03-23 09:18:00,1.13024,1.13067,1.12991,1.13006,17400000.0
2007-03-23 09:19:00,1.13021,1.13068,1.13003,1.13003,9400000.0
2007-03-23 09:20:00,1.13045,1.13085,1.13036,1.13085,9000000.0
2007-03-23 09:21:00,1.13088,1.13089,1.13061,1.13087,15400000.0
2007-03-23 09:22:00,1.13072,1.13084,1.1307,1.1307,15600000.0
2007-03-23 09:23:00,1.13053,1.13053,1.13034,1.13034,2600000.0
2007-03-23 09:24:00,1.13033,1.13033,1.1303,1.1303,3200000.0
2007-03-23 09:25:00,1.1303,1.13061,1.13028,1.13028,24800000.0
2007-03-23 09:26:00,1.13028,1.13034,1.13017,1.1303,16800000.0
2007-03-23 09:27:00,1.13041,1.13045,1.13037,1.13045,3600000.0
2007-03-23 09:28:00,1.13057,1.13075,1.13033,1.13066,11000000.0
2007-03-23 09:29:00,1.13041,1.13073,1.13023,1.13073,15200000.0
2007-03-23 09:30:00,1.13066,1.13083,1.13051,1.13051,15400000.0
2007-03-23 09:31:00,1.13093,1.131,1.13093,1.131,5600000.0
2007-03-23 09:32:00,1.1311,1.13122,1.13093,1.13122,10000000.0
2007-03-23 09:33:00,1.13127,1.13137,1.13122,1.13122,14600000.0
2007-03-23 09:34:00,1.13156,1.13156,1.13073,1.13117,10000000.0
2007-03-23 09:35:00,1.13144,1.13144,1.13098,1.13098,8400000.0
2007-03-23 09:36:00,1.13111,1.13146,1.13111,1.13141,22000000.0
2007-03-23 09:37:00,1.13087,1.13103,1.1308,1.13082,13400000.0
2007-03-23 09:38:00,1.13124,1.13142,1.13107,1.13142,12000000.0
2007-03-23 09:39:00,1.13142,1.13181,1.13134,1.13144,8000000.0
2007-03-23 09:40:00,1.1313,1.13165,1.13107,1.13145,29200000.0
2007-03-23 09:41:00,1.13169,1.13169,1.13116,1.1314,13400000.0
2007-03-23 09:42:00,1.13129,1.13156,1.13092,1.13141,12200000.0
2007-03-23 09:43:00,1.1312,1.13188,1.1312,1.1317,16200000.0
2007-03-23 09:44:00,1.13176,1.13176,1.13119,1.1314,13000000.0
2007-03-23 09:45:00,1.13118,1.13118,1.13096,1.13098,11800000.0
2007-03-23 09:46:00,1.13116,1.13156,1.13116,1.13128,29600000.0
2007-03-23 09:47:00,1.13114,1.13132,1.13104,1.13117,20000000.0
2007-03-23 09:48:00,1.13127,1.13169,1.13114,1.13126,7800000.0
2007-03-23 09:49:00,1.13094,1.13125,1.13079,1.13109,16800000.0
2007-03-23 09:50:00,1.13089,1.13137,1.13045,1.13083,26400000.0
2007-03-23 09:51:00,1.13061,1.13061,1.13003,1.13054,16800000.0
2007-03-23 09:52:00,1.13064,1.13094,1.13064,1.13067,12800000.0
2007-03-23 09:53:00,1.13037,1.13051,1.13031,1.13051,17000000.0
2007-03-23 09:54:00,1.13043,1.13054,1.12999,1.13008,10400000.0
2007-03-23 09:55:00,1.12994,1.13006,1.12979,1.13004,9200000.0
2007-03-23 09:56:00,1.13017,1.13052,1.13011,1.13011,13800000.0
2007-03-23 09:57:00,1.13008,1.1306,1.13008,1.13031,10800000.0
2007-03-23 09:58:00,1.13045,1.13064,1.13015,1.13031,9200000.0
2007-03-23 09:59:00,1.13008,1.13041,1.13003,1.13041,21000000.0
2007-03-23 10:00:00,1.13068,1.13069,1.13015,1.13052,17000000.0
2007-03-23 10:01:00,1.13043,1.13062,1.13023,1.13023,21000000.0
2007-03-23 10:02:00,1.13012,1.13048,1.13001,1.1302,18800000.0
2007-03-23 10:03:00,1.13027,1.13086,1.12995,1.13086,17600000.0
2007-03-23 10:04:00,1.13072,1.13072,1.13037,1.13038,19800000.0
2007-03-23 10:05:00,1.13035,1.13068,1.13029,1.13029,7200000.0
2007-03-23 10:06:00,1.13039,1.13064,1.13023,1.13036,9000000.0
2007-03-23 10:07:00,1.1303,1.13034,1.12992,1.12992,13600000.0
2007-03-23 10:08:00,1.12999,1.13049,1.12996,1.13049,13400000.0
2007-03-23 10:09:00,1.13031,1.13031,1.12999,1.12999,16600000.0
2007-03-23 10:10:00,1.13019,1.1303,1.12987,1.13026,20000000.0
2007-03-23 10:11:00,1.13065,1.13072,1.13048,1.13053,18200000.0
2007-03-23 10:12:00,1.13062,1.13072,1.13027,1.13037,23000000.0
2007-03-23 10:13:00,1.13022,1.1307,1.13021,1.1305,9200000.0
2007-03-23 10:14:00,1.13046,1.13058,1.13019,1.13037,7800000.0
2007-03-23 10:15:00,1.13024,1.13024,1.12962,1.12995,33200000.0
2007-03-23 10:16:00,1.12989,1.13019,1.12988,1.12995,13400000.0
2007-03-23 10:17:00,1.12956,1.13,1.12949,1.12949,14000000.0
2007-03-23 10:18:00,1.12902,1.12936,1.12893,1.12899,9800000.0
2007-03-23 10:19:00,1.12944,1.12944,1.12902,1.12915,13400000.0
2007-03-23 10:20:00,1.12934,1.12953,1.12921,1.12921,21200000.0
2007-03-23 10:21:00,1.12942,1.13002,1.12937,1.12945,14400000.0
2007-03-23 10:22:00,1.12971,1.12971,1.12924,1.1297,14800000.0
2007-03-23 10:23:00,1.12961,1.13008,1.12949,1.13008,13800000.0
2007-03-23 10:24:00,1.13028,1.13031,1.12979,1.12979,12600000.0
2007-03-23 10:25:00,1.12983,1.12993,1.12961,1.12989,15200000.0
2007-03-23 10:26:00,1.13054,1.13054,1.13007,1.13017,11400000.0
2007-03-23 10:27:00,1.13068,1.13068,1.13007,1.13031,10400000.0
2007-03-23 10:28:00,1.13024,1.13084,1.13024,1.13072,10800000.0
2007-03-23 10:29:00,1.1305,1.1311,1.13042,1.13074,21400000.0
2007-03-23 10:30:00,1.13006,1.13077,1.13006,1.13077,20200000.0
2007-03-23 10:31:00,1.13064,1.13117,1.13013,1.13069,23200000.0
2007-03-23 10:32:00,1.13078,1.13105,1.13058,1.13058,15400000.0
2007-03-23 10:33:00,1.1318,1.1318,1.1312,1.1312,9600000.0
2007-03-23 10:34:00,1.13081,1.13086,1.13066,1.13066,9600000.0
2007-03-23 10:35:00,1.1311,1.1313,1.1307,1.1308,22800000.0
2007-03-23 10:36:00,1.13057,1.13074,1.1304,1.1307,22800000.0
2007-03-23 10:37:00,1.13057,1.13103,1.13057,1.13061,15600000.0
2007-03-23 10:38:00,1.13065,1.1311,1.13051,1.13085,8800000.0
2007-03-23 10:39:00,1.13057,1.13116,1.13041,1.13041,18800000.0
2007-03-23 10:40:00,1.13047,1.131,1.13047,1.13062,10800000.0
2007-03-23 10:41:00,1.13049,1.13097,1.13049,1.13075,31600000.0
2007-03-23 10:42:00,1.13095,1.13095,1.13017,1.13031,29800000.0
2007-03-23 10:43:00,1.13047,1.13126,1.13047,1.13106,6200000.0
2007-03-23 10:44:00,1.13085,1.13142,1.13077,1.131,20200000.0
2007-03-23 10:45:00,1.13123,1.13146,1.13099,1.13099,21200000.0
2007-03-23 10:46:00,1.13104,1.1316,1.13104,1.1316,5800000.0
2007-03-23 10:47:00,1.13203,1.13203,1.13155,1.13193,8200000.0
2007-03-23 10:48:00,1.13196,1.13196,1.13156,1.13163,23800000.0
2007-03-23 10:49:00,1.13156,1.13163,1.13142,1.13157,11400000.0
2007-03-23 10:50:00,1.13179,1.13187,1.13135,1.13135,9600000.0
2007-03-23 10:51:00,1.13143,1.13149,1.13124,1.13149,23000000.0
2007-03-23 10:52:00,1.13179,1.13198,1.13145,1.13186,17600000.0
2007-03-23 10:53:00,1.13188,1.13194,1.13157,1.13194,11200000.0
2007-03-23 10:54:00,1.13174,1.13181,1.13131,1.13131,17400000.0
2007-03-23 10:55:00,1.13191,1.13212,1.13178,1.13186,9200000.0
2007-03-23 10:56:00,1.13243,1.13243,1.13173,1.13181,21800000.0
2007-03-23 10:57:00,1.1317,1.13187,1.13139,1.13139,23800000.0
2007-03-23 10:58:00,1.13132,1.13156,1.13132,1.13145,20200000.0
2007-03-23 10:59:00,1.13125,1.13127,1.13103,1.13105,19200000.0
2007-03-23 11:00:00,1.13106,1.13151,1.13106,1.13129,12000000.0
2007-03-23 11:01:00,1.13154,1.13205,1.13126,1.13176,20800000.0
2007-03-23 11:02:00,1.13112,1.13133,1.13091,1.1313,29200000.0
2007-03-23 11:03:00,1.13148,1.13155,1.13085,1.13128,18800000.0
2007-03-23 11:04:00,1.13108,1.13133,1.13102,1.13127,10000000.0
2007-03-23 11:05:00,1.13143,1.13164,1.1314,1.13164,6800000.0
2007-03-23 11:06:00,1.13161,1.13193,1.13157,1.13193,19200000.0
2007-03-23 11:07:00,1.13177,1.13196,1.13153,1.13196,16200000.0
2007-03-23 11:08:00,1.13171,1.13177,1.13142,1.13177,13400000.0
2007-03-23 11:09:00,1.13198,1.13198,1.13124,1.13135,8600000.0
2007-03-23 11:10:00,1.13135,1.13155,1.13114,1.13122,23200000.0
2007-03-23 11:11:00,1.1316,1.13179,1.13137,1.13137,15200000.0
2007-03-23 11:12:00,1.13144,1.13144,1.13076,1.13076,29000000.0
2007-03-23 11:13:00,1.1311,1.13159,1.13101,1.13104,23000000.0
2007-03-23 11:14:00,1.13121,1.13128,1.13111,1.13123,8200000.0
2007-03-23 11:15:00,1.13162,1.13185,1.13107,1.13113,21800000.0
2007-03-23 11:16:00,1.13094,1.13094,1.13078,1.13091,10600000.0
2007-03-23 11:17:00,1.1313,1.1317,1.13123,1.13142,14200000.0
2007-03-23 11:18:00,1.1281,1.1283,1.1276,1.128,12200000.0
2007-03-23 11:19:00,1.13192,1.13213,1.13141,1.13182,12200000.0
2007-03-23 11:20:00,1.13219,1.13219,1.13137,1.13137,17000000.0
2007-03-23 11:21:00,1.13171,1.13229,1.13162,1.13179,20000000.0
2007-03-23 11:22:00,1.13144,1.13144,1.13136,1.13136,3600000.0
2007-03-23 11:23:00,1.13196,1.13196,1.13178,1.13178,8200000.0
2007-03-23 11:24:00,1.13154,1.13171,1.13135,1.13135,10600000.0
2007-03-23 11:25:00,1.13156,1.13163,1.13078,1.13163,22600000.0
2007-03-23 11:26:00,1.13152,1.13159,1.13129,1.13149,17600000.0
2007-03-23 11:27:00,1.13138,1.13153,1.13129,1.13133,11400000.0
2007-03-23 11:28:00,1.13124,1.13165,1.13118,1.13118,17800000.0
2007-03-23 11:29:00,1.13172,1.13176,1.13132,1.13143,19000000.0
2007-03-23 11:30:00,1.13139,1.1318,1.13123,1.13126,18600000.0
2007-03-23 11:31:00,1.13169,1.13169,1.13142,1.13142,8200000.0
2007-03-23 11:32:00,1.13062,1.13132,1.13056,1.13132,11400000.0
2007-03-23 11:33:00,1.13145,1.13145,1.13102,1.13102,2600000.0
2007-03-23 11:34:00,1.13074,1.13102,1.13065,1.13102,16000000.0
2007-03-23 11:35:00,1.13093,1.13105,1.13066,1.13074,14800000.0
2007-03-23 11:36:00,1.13025,1.13076,1.13025,1.13036,17800000.0
2007-03-23 11:37:00,1.13044,1.13048,1.13021,1.13048,8400000.0
2007-03-23 11:38:00,1.13018,1.13046,1.1301,1.13046,15800000.0
2007-03-23 11:39:00,1.13059,1.13068,1.13037,1.13068,12800000.0
2007-03-23 11:40:00,1.13019,1.13046,1.13019,1.13042,11400000.0
2007-03-23 11:41:00,1.13073,1.13087,1.1305,1.1306,21000000.0
2007-03-23 11:42:00,1.13073,1.13073,1.13016,1.13033,12800000.0
2007-03-23 11:43:00,1.13018,1.1306,1.12997,1.12997,13600000.0
2007-03-23 11:44:00,1.1298,1.12982,1.12942,1.12942,14800000.0
2007-03-23 11:45:00,1.1297,1.12995,1.1297,1.12985,7600000.0
2007-03-23 11:46:00,1.12987,1.12997,1.12987,1.12997,16000000.0
2007-03-23 11:47:00,1.1297,1.1299,1.1293,1.1294,8200000.0
2007-03-23 11:48:00,1.12977,1.12993,1.12977,1.12977,8200000.0
2007-03-23 11:49:00,1.13009,1.13051,1.12971,1.13029,31800000.0
2007-03-23 11:50:00,1.13058,1.13058,1.13019,1.13036,20800000.0
2007-03-23 11:51:00,1.13032,1.13058,1.13015,1.13022,12000000.0
2007-03-23 11:52:00,1.13001,1.1303,1.12997,1.13029,20600000.0
2007-03-23 11:53:00,1.13054,1.13076,1.13053,1.13064,16600000.0
2007-03-23 11:54:00,1.13053,1.13053,1.13013,1.13017,14200000.0
2007-03-23 11:55:00,1.13022,1.13107,1.13022,1.13037,8800000.0
2007-03-23 11:56:00,1.13031,1.13067,1.13031,1.13053,13800000.0
2007-03-23 11:57:00,1.13018,1.13018,1.12986,1.12988,4600000.0
2007-03-23 11:58:00,1.12987,1.12999,1.12971,1.12971,33400000.0
2007-03-23 11:59:00,1.12985,1.12985,1.12947,1.12969,15800000.0
2007-03-23 12:00:00,1.12959,1.1298,1.12945,1.12965,38200000.0
2007-03-23 12:01:00,1.13,1.13016,1.12969,1.13016,22600000.0
2007-03-23 12:02:00,1.1299,1.12993,1.12955,1.12989,12600000.0
2007-03-23 12:03:00,1.12983,1.13004,1.12963,1.12974,15600000.0
2007-03-23 12:04:00,1.12954,1.12997,1.12954,1.12958,8800000.0
2007-03-23 12:05:00,1.12952,1.12978,1.12921,1.12945,20400000.0
2007-03-23 12:06:00,1.12924,1.12924,1.12871,1.12891,12200000.0
2007-03-23 12:07:00,1.12858,1.12896,1.12834,1.1287,19800000.0
2007-03-23 12:08:00,1.12946,1.12946,1.129,1.12918,10200000.0
2007-03-23 12:09:00,1.12897,1.12924,1.12897,1.129,10400000.0
2007-03-23 12:10:00,1.12888,1.12921,1.12872,1.12912,10400000.0
2007-03-23 12:11:00,1.12901,1.12935,1.12894,1.1292,12400000.0
2007-03-23 12:12:00,1.12883,1.12904,1.12883,1.12904,2000000.0
2007-03-23 12:13:00,1.1297,1.1298,1.1297,1.1297,17400000.0
2007-03-23 12:14:00,1.12904,1.12941,1.12894,1.12904,17400000.0
2007-03-23 12:15:00,1.12896,1.12927,1.12888,1.12909,21200000.0
2007-03-23 12:16:00,1.12838,1.12838,1.12754,1.12754,5800000.0
2007-03-23 12:17:00,1.12724,1.12738,1.12689,1.12689,8400000.0
2007-03-23 12:18:00,1.12753,1.12784,1.1275,1.12768,21400000.0
2007-03-23 12:19:00,1.12765,1.12774,1.1276,1.12761,10600000.0
2007-03-23 12:20:00,1.12781,1.12821,1.12776,1.12821,11800000.0
2007-03-23 12:21:00,1.12832,1.12832,1.1279,1.12794,11400000.0
2007-03-23 12:22:00,1.12855,1.12855,1.12836,1.12836,11800000.0
2007-03-23 12:23:00,1.12831,1.12869,1.12822,1.12835,20800000.0
2007-03-23 12:24:00,1.12839,1.12882,1.12839,1.12864,14200000.0
2007-03-23 12:25:00,1.12849,1.12913,1.12849,1.12905,9000000.0
2007-03-23 12:26:00,1.12888,1.12924,1.12888,1.12924,8200000.0
2007-03-23 12:27:00,1.12975,1.12975,1.12907,1.12907,6000000.0
2007-03-23 12:28:00,1.12938,1.12945,1.12916,1.12932,11000000.0
2007-03-23 12:29:00,1.12933,1.12944,1.12907,1.12914,17000000.0
2007-03-23 12:30:00,1.12933,1.12933,1.1291,1.12922,9800000.0
2007-03-23 12:31:00,1.12907,1.1293,1.129,1.129,26000000.0
2007-03-23 12:32:00,1.12897,1.12926,1.12871,1.12894,9600000.0
2007-03-23 12:33:00,1.12883,1.12914,1.12876,1.129,12400000.0
2007-03-23 12:34:00,1.12885,1.1289,1.12871,1.12883,11800000.0
2007-03-23 12:35:00,1.12866,1.1289,1.12866,1.1289,17600000.0
2007-03-23 12:36:00,1.12876,1.1289,1.12863,1.12869,14000000.0
2007-03-23 12:37:00,1.12871,1.12926,1.12871,1.12871,11000000.0
2007-03-23 12:38:00,1.12888,1.12898,1.12864,1.12898,7600000.0
2007-03-23 12:39:00,1.12903,1.12903,1.1284,1.1284,6000000.0
2007-03-23 12:40:00,1.12869,1.12878,1.12869,1.12873,5800000.0
2007-03-23 12:41:00,1.12906,1.1294,1.12881,1.12924,7200000.0
2007-03-23 12:42:00,1.12905,1.12986,1.12885,1.12927,12400000.0
2007-03-23 12:43:00,1.12912,1.12954,1.12906,1.12925,18800000.0
2007-03-23 12:44:00,1.12922,1.12947,1.12894,1.1291,11400000.0
2007-03-23 12:45:00,1.12915,1.12953,1.12915,1.12953,12000000.0
2007-03-23 12:46:00,1.12904,1.12945,1.12897,1.12945,9400000.0
2007-03-23 12:47:00,1.12914,1.12928,1.12914,1.12923,5400000.0
2007-03-23 12:48:00,1.12927,1.12927,1.12884,1.12884,3600000.0
2007-03-23 12:49:00,1.12892,1.12914,1.12891,1.12897,12400000.0
2007-03-23 12:50:00,1.12959,1.12959,1.12844,1.12893,9600000.0
2007-03-23 12:51:00,1.12942,1.12963,1.12928,1.12941,7000000.0
2007-03-23 12:52:00,1.12961,1.12985,1.12955,1.12985,15200000.0
2007-03-23 12:53:00,1.12958,1.12991,1.1295,1.1295,19600000.0
2007-03-23 12:54:00,1.12956,1.12978,1.12936,1.12976,23200000.0
2007-03-23 12:55:00,1.12972,1.12972,1.12965,1.12965,4000000.0
2007-03-23 12:56:00,1.1296,1.12998,1.12931,1.12931,18600000.0
2007-03-23 12:57:00,1.12973,1.13,1.12957,1.12968,15800000.0
2007-03-23 12:58:00,1.12964,1.13006,1.12959,1.12968,16600000.0
2007-03-23 12:59:00,1.12968,1.12999,1.12944,1.12999,12600000.0
2007-03-23 13:00:00,1.13018,1.13049,1.1299,1.13012,19600000.0
2007-03-23 13:01:00,1.13,1.13013,1.12978,1.12998,10800000.0
2007-03-23 13:02:00,1.13025,1.1304,1.12973,1.13026,18600000.0
2007-03-23 13:03:00,1.13003,1.1304,1.13003,1.13004,15200000.0
2007-03-23 13:04:00,1.12995,1.12995,1.12949,1.12967,11600000.0
2007-03-23 13:05:00,1.12969,1.13015,1.12969,1.12991,13800000.0
2007-03-23 13:06:00,1.12942,1.12977,1.12942,1.12964,11400000.0
2007-03-23 13:07:00,1.13002,1.13002,1.12943,1.12978,13800000.0
2007-03-23 13:08:00,1.1295,1.12976,1.1295,1.12954,13000000.0
2007-03-23 13:09:00,1.12991,1.12991,1.12939,1.12944,18200000.0
2007-03-23 13:10:00,1.12966,1.12966,1.12902,1.12925,11400000.0
2007-03-23 13:11:00,1.12924,1.12972,1.12924,1.12937,4200000.0
2007-03-23 13:12:00,1.12987,1.12987,1.12923,1.12979,13800000.0
2007-03-23 13:13:00,1.12978,1.12978,1.12925,1.12947,6200000.0
2007-03-23 13:14:00,1.12931,1.12956,1.12916,1.12934,16200000.0
2007-03-23 13:15:00,1.12936,1.12963,1.12918,1.12918,9000000.0
2007-03-23 13:16:00,1.12915,1.12915,1.12876,1.12894,23800000.0
2007-03-23 13:17:00,1.12874,1.12904,1.12865,1.12904,23800000.0
2007-03-23 13:18:00,1.12899,1.12899,1.1289,1.1289,4800000.0
2007-03-23 13:19:00,1.131,1.131,1.1307,1.1309,24200000.0
2007-03-23 13:20:00,1.12901,1.12925,1.12882,1.1289,24200000.0
2007-03-23 13:21:00,1.12895,1.1291,1.12895,1.12901,10800000.0
2007-03-23 13:22:00,1.12881,1.1291,1.1287,1.12902,18800000.0
2007-03-23 13:23:00,1.1288,1.12903,1.12867,1.12867,22800000.0
2007-03-23 13:24:00,1.12884,1.12884,1.12851,1.12851,12800000.0
2007-03-23 13:25:00,1.12876,1.12923,1.12876,1.12899,10600000.0
2007-03-23 13:26:00,1.1285,1.12918,1.1285,1.12879,5800000.0
2007-03-23 13:27:00,1.12928,1.12953,1.12897,1.12952,11200000.0
2007-03-23 13:28:00,1.1297,1.12978,1.1297,1.12977,6000000.0
2007-03-23 13:29:00,1.12956,1.12976,1.12941,1.12959,8200000.0
2007-03-23 13:30:00,1.12934,1.12988,1.12925,1.12932,19200000.0
2007-03-23 13:31:00,1.12945,1.12971,1.1294,1.1295,15800000.0
2007-03-23 13:32:00,1.12967,1.12976,1.12956,1.12956,9000000.0
2007-03-23 13:33:00,1.12901,1.12923,1.12901,1.12923,2600000.0
2007-03-23 13:34:00,1.1293,1.12961,1.12926,1.12953,7800000.0
2007-03-23 13:35:00,1.12962,1.12962,1.12933,1.12955,9600000.0
2007-03-23 13:36:00,1.1284,1.1285,1.1283,1.1284,11800000.0
2007-03-23 13:37:00,1.1283,1.1285,1.1283,1.1285,11800000.0
2007-03-23 13:38:00,1.1294,1.12967,1.1293,1.12959,11800000.0
2007-03-23 13:39:00,1.12963,1.12976,1.12921,1.12948,13200000.0
2007-03-23 13:40:00,1.12951,1.12984,1.12944,1.12948,12400000.0
2007-03-23 13:41:00,1.12976,1.12976,1.1296,1.1296,2600000.0
2007-03-23 13:42:00,1.12967,1.12972,1.12944,1.12972,7400000.0
2007-03-23 13:43:00,1.1286,1.1286,1.1283,1.1283,13000000.0
2007-03-23 13:44:00,1.1282,1.1285,1.1282,1.1283,13000000.0
2007-03-23 13:45:00,1.12955,1.12955,1.12916,1.12935,13000000.0
2007-03-23 13:46:00,1.12938,1.12938,1.12913,1.12913,16600000.0
2007-03-23 13:47:00,1.12902,1.12942,1.12902,1.12923,28200000.0
2007-03-23 13:48:00,1.12932,1.12962,1.12923,1.12923,9000000.0
2007-03-23 13:49:00,1.12939,1.12939,1.12913,1.12916,10600000.0
2007-03-23 13:50:00,1.12942,1.12951,1.12942,1.12951,3200000.0
2007-03-23 13:51:00,1.12933,1.12949,1.12893,1.12937,15800000.0
2007-03-23 13:52:00,1.12945,1.12945,1.12938,1.12942,11800000.0
2007-03-23 13:53:00,1.12954,1.12984,1.12946,1.12971,19200000.0
2007-03-23 13:54:00,1.12951,1.12984,1.12945,1.12979,7800000.0
2007-03-23 13:55:00,1.12947,1.1298,1.12944,1.12944,13400000.0
2007-03-23 13:56:00,1.12966,1.1297,1.12934,1.1294,25200000.0
2007-03-23 13:57:00,1.12938,1.12961,1.12938,1.12961,14200000.0
2007-03-23 13:58:00,1.12958,1.1298,1.12956,1.1298,19400000.0
2007-03-23 13:59:00,1.12945,1.12968,1.12938,1.12945,18400000.0
2007-03-23 14:00:00,1.1295,1.12961,1.12933,1.12933,20400000.0
2007-03-23 14:01:00,1.12923,1.12968,1.12923,1.12961,14200000.0
2007-03-23 14:02:00,1.12937,1.12957,1.12912,1.12956,6000000.0
2007-03-23 14:03:00,1.12967,1.13025,1.12967,1.12967,14800000.0
2007-03-23 14:04:00,1.12983,1.13021,1.1296,1.13021,11600000.0
2007-03-23 14:05:00,1.12974,1.12989,1.12962,1.12983,21400000.0
2007-03-23 14:06:00,1.12997,1.13002,1.12972,1.12972,6800000.0
2007-03-23 14:07:00,1.12977,1.1299,1.12977,1.12981,8200000.0
2007-03-23 14:08:00,1.1299,1.1299,1.12946,1.12946,7800000.0
2007-03-23 14:09:00,1.1297,1.13022,1.12965,1.1298,15400000.0
2007-03-23 14:10:00,1.1297,1.13035,1.1297,1.12971,22200000.0
2007-03-23 14:11:00,1.1285,1.1285,1.1284,1.1284,10600000.0
2007-03-23 14:12:00,1.12954,1.12992,1.12949,1.12992,10600000.0
2007-03-23 14:13:00,1.12993,1.12993,1.12957,1.12957,8600000.0
2007-03-23 14:14:00,1.12968,1.13022,1.12968,1.12984,13400000.0
2007-03-23 14:15:00,1.12989,1.13014,1.12987,1.13014,7000000.0
2007-03-23 14:16:00,1.1303,1.13056,1.13009,1.13009,15200000.0
2007-03-23 14:17:00,1.13046,1.13088,1.13046,1.13078,11000000.0
2007-03-23 14:18:00,1.13067,1.13067,1.13022,1.1305,8400000.0
2007-03-23 14:19:00,1.13047,1.1305,1.13026,1.1305,7400000.0
2007-03-23 14:20:00,1.1305,1.13071,1.13004,1.13004,15400000.0
2007-03-23 14:21:00,1.12969,1.13005,1.12963,1.13005,22800000.0
2007-03-23 14:22:00,1.13008,1.1303,1.13,1.1303,8400000.0
2007-03-23 14:23:00,1.13039,1.13054,1.13039,1.13054,5800000.0
2007-03-23 14:24:00,1.13055,1.13055,1.13019,1.13019,6400000.0
2007-03-23 14:25:00,1.13049,1.13069,1.13031,1.13043,21600000.0
2007-03-23 14:26:00,1.13026,1.13045,1.12974,1.13018,8800000.0
2007-03-23 14:27:00,1.12978,1.12985,1.12946,1.12954,9400000.0
2007-03-23 14:28:00,1.12945,1.12945,1.12913,1.12913,8800000.0
2007-03-23 14:29:00,1.12939,1.12939,1.12852,1.12922,15800000.0
2007-03-23 14:30:00,1.12884,1.12917,1.12883,1.12883,9200000.0
2007-03-23 14:31:00,1.12875,1.12904,1.12863,1.12881,16800000.0
2007-03-23 14:32:00,1.12842,1.12851,1.12816,1.12839,19000000.0
2007-03-23 14:33:00,1.12822,1.12822,1.12776,1.12785,18800000.0
2007-03-23 14:34:00,1.1284,1.12878,1.12816,1.1283,20200000.0
2007-03-23 14:35:00,1.12822,1.12826,1.12793,1.12801,13800000.0
2007-03-23 14:36:00,1.1278,1.12814,1.1278,1.12781,7400000.0
2007-03-23 14:37:00,1.12802,1.12842,1.12796,1.12818,26800000.0
2007-03-23 14:38:00,1.12835,1.12835,1.12736,1.12752,17000000.0
2007-03-23 14:39:00,1.12783,1.12819,1.12761,1.12819,18000000.0
2007-03-23 14:40:00,1.12787,1.12815,1.12787,1.12792,10400000.0
2007-03-23 14:41:00,1.12844,1.12844,1.12817,1.1283,17200000.0
2007-03-23 14:42:00,1.128,1.12824,1.12788,1.12788,13000000.0
2007-03-23 14:43:00,1.12779,1.12833,1.12779,1.12806,21200000.0
2007-03-23 14:44:00,1.12779,1.1281,1.12762,1.1281,7400000.0
2007-03-23 14:45:00,1.12781,1.12812,1.12769,1.12769,7200000.0
2007-03-23 14:46:00,1.12806,1.12847,1.1278,1.1278,21400000.0
2007-03-23 14:47:00,1.12783,1.12807,1.12754,1.12807,20200000.0
2007-03-23 14:48:00,1.12799,1.128,1.12765,1.12793,9800000.0
2007-03-23 14:49:00,1.12789,1.12822,1.12751,1.12764,12200000.0
2007-03-23 14:50:00,1.12745,1.1278,1.12745,1.1278,7400000.0
2007-03-23 14:51:00,1.12763,1.12771,1.12754,1.12771,22600000.0
2007-03-23 14:52:00,1.12757,1.12802,1.12757,1.12772,24400000.0
2007-03-23 14:53:00,1.12782,1.12785,1.12771,1.12781,5200000.0
2007-03-23 14:54:00,1.12812,1.12847,1.12812,1.1282,3600000.0
2007-03-23 14:55:00,1.12819,1.12872,1.12808,1.12845,16800000.0
2007-03-23 14:56:00,1.12821,1.12835,1.12775,1.12785,33000000.0
2007-03-23 14:57:00,1.12819,1.12832,1.12801,1.12832,7200000.0
2007-03-23 14:58:00,1.12836,1.12836,1.12806,1.12811,16200000.0
2007-03-23 14:59:00,1.12767,1.12823,1.12767,1.12823,15000000.0
2007-03-23 15:00:00,1.12858,1.12871,1.12827,1.12837,14200000.0
2007-03-23 15:01:00,1.1285,1.1285,1.12807,1.12807,10600000.0
2007-03-23 15:02:00,1.12839,1.12854,1.12811,1.12854,15000000.0
2007-03-23 15:03:00,1.12825,1.12872,1.12806,1.12849,16000000.0
2007-03-23 15:04:00,1.1299,1.1299,1.1295,1.1295,12400000.0
2007-03-23 15:05:00,1.12805,1.12805,1.12779,1.12803,12400000.0
2007-03-23 15:06:00,1.12801,1.12802,1.12792,1.12802,11400000.0
2007-03-23 15:07:00,1.12791,1.12837,1.12791,1.128,6600000.0
2007-03-23 15:08:00,1.12813,1.12827,1.12804,1.12827,13200000.0
2007-03-23 15:09:00,1.12808,1.12838,1.12797,1.12797,7400000.0
2007-03-23 15:10:00,1.12759,1.12815,1.12759,1.12815,10600000.0
2007-03-23 15:11:00,1.12813,1.12843,1.12798,1.12843,18200000.0
2007-03-23 15:12:00,1.1299,1.1301,1.1298,1.13,16800000.0
2007-03-23 15:13:00,1.12806,1.12838,1.12806,1.12815,16800000.0
2007-03-23 15:14:00,1.12826,1.12826,1.128,1.12804,22000000.0
2007-03-23 15:15:00,1.12814,1.1285,1.12814,1.12824,16000000.0
2007-03-23 15:16:00,1.12841,1.12848,1.12794,1.12848,10200000.0
2007-03-23 15:17:00,1.1276,1.12826,1.1276,1.12826,10800000.0
2007-03-23 15:18:00,1.1283,1.12867,1.12829,1.12844,12400000.0
2007-03-23 15:19:00,1.1285,1.12869,1.12836,1.12836,3600000.0
2007-03-23 15:20:00,1.12867,1.12889,1.1284,1.12876,24600000.0
2007-03-23 15:21:00,1.12883,1.12883,1.12831,1.12839,10200000.0
2007-03-23 15:22:00,1.12829,1.12834,1.12818,1.12834,6200000.0
2007-03-23 15:23:00,1.12796,1.12854,1.12796,1.12829,15000000.0
2007-03-23 15:24:00,1.12831,1.12849,1.12815,1.12815,23000000.0
2007-03-23 15:25:00,1.1296,1.1296,1.1293,1.1296,11800000.0
2007-03-23 15:26:00,1.12818,1.12824,1.12789,1.12824,11800000.0
2007-03-23 15:27:00,1.12818,1.12839,1.12818,1.12839,3400000.0
2007-03-23 15:28:00,1.12831,1.12832,1.12792,1.12822,10600000.0
2007-03-23 15:29:00,1.12848,1.12864,1.12818,1.1282,23800000.0
2007-03-23 15:30:00,1.12872,1.12872,1.12828,1.12828,22000000.0
2007-03-23 15:31:00,1.12832,1.12861,1.12825,1.12856,15600000.0
2007-03-23 15:32:00,1.12851,1.12875,1.12851,1.12875,5600000.0
2007-03-23 15:33:00,1.12887,1.12889,1.12853,1.12857,7800000.0
2007-03-23 15:34:00,1.12826,1.12874,1.12824,1.12854,28200000.0
2007-03-23 15:35:00,1.12852,1.12907,1.12851,1.12897,17600000.0
2007-03-23 15:36:00,1.12881,1.12925,1.12874,1.12903,22400000.0
2007-03-23 15:37:00,1.12896,1.12908,1.12896,1.12898,13600000.0
2007-03-23 15:38:00,1.12893,1.12916,1.12879,1.12879,9600000.0
2007-03-23 15:39:00,1.12887,1.12907,1.12864,1.12873,8200000.0
2007-03-23 15:40:00,1.12873,1.12891,1.12861,1.12869,21600000.0
2007-03-23 15:41:00,1.1285,1.12886,1.1285,1.12886,7600000.0
2007-03-23 15:42:00,1.12871,1.1291,1.1285,1.12908,16400000.0
2007-03-23 15:43:00,1.12911,1.12924,1.1291,1.12924,6200000.0
2007-03-23 15:44:00,1.12894,1.12915,1.12877,1.12877,7400000.0
2007-03-23 15:45:00,1.12868,1.12911,1.12868,1.12891,11200000.0
2007-03-23 15:46:00,1.12907,1.12931,1.12907,1.12913,13800000.0
2007-03-23 15:47:00,1.12896,1.12937,1.12896,1.12897,27400000.0
2007-03-23 15:48:00,1.12907,1.12907,1.1287,1.1287,8400000.0
2007-03-23 15:49:00,1.12896,1.12928,1.12896,1.12928,5600000.0
2007-03-23 15:50:00,1.1301,1.1306,1.1301,1.1306,21800000.0
2007-03-23 15:51:00,1.12912,1.12956,1.12912,1.12939,21800000.0
2007-03-23 15:52:00,1.12899,1.12947,1.12876,1.1292,29400000.0
2007-03-23 15:53:00,1.12926,1.12926,1.1289,1.1289,7600000.0
2007-03-23 15:54:00,1.1292,1.12923,1.1292,1.12923,4000000.0
2007-03-23 15:55:00,1.12946,1.12948,1.12923,1.12937,7600000.0
2007-03-23 15:56:00,1.12961,1.12961,1.12919,1.12938,19800000.0
2007-03-23 15:57:00,1.1295,1.12968,1.12945,1.12945,10600000.0
2007-03-23 15:58:00,1.12893,1.12922,1.12877,1.1292,17800000.0
2007-03-23 15:59:00,1.1288,1.1288,1.12842,1.12842,20200000.0
2007-03-23 16:00:00,1.12807,1.12948,1.12807,1.12929,10600000.0
2007-03-23 16:01:00,1.1293,1.12932,1.12915,1.12922,9000000.0
2007-03-23 16:02:00,1.12858,1.12934,1.12858,1.12934,11800000.0
2007-03-23 16:03:00,1.12995,1.13038,1.12974,1.12986,20200000.0
2007-03-23 16:04:00,1.1297,1.1297,1.12917,1.12932,8800000.0
2007-03-23 16:05:00,1.12856,1.12923,1.12856,1.12923,12400000.0
2007-03-23 16:06:00,1.12975,1.12975,1.1292,1.1292,10200000.0
2007-03-23 16:07:00,1.12924,1.12976,1.12905,1.12976,10800000.0
2007-03-23 16:08:00,1.12969,1.12969,1.12898,1.12926,12400000.0
2007-03-23 16:09:00,1.12926,1.1298,1.12914,1.12914,19800000.0
2007-03-23 16:10:00,1.12911,1.12979,1.129,1.12979,15600000.0
2007-03-23 16:11:00,1.12925,1.12955,1.12917,1.12918,10400000.0
2007-03-23 16:12:00,1.12943,1.12966,1.12943,1.12947,8400000.0
2007-03-23 16:13:00,1.12921,1.12954,1.12911,1.12941,16200000.0
2007-03-23 16:14:00,1.12927,1.12982,1.12927,1.12982,10600000.0
2007-03-23 16:15:00,1.13005,1.1303,1.12974,1.13018,15200000.0
2007-03-23 16:16:00,1.1309,1.1311,1.1309,1.1311,14800000.0
2007-03-23 16:17:00,1.12982,1.13012,1.12967,1.12976,14800000.0
2007-03-23 16:18:00,1.12966,1.12966,1.12951,1.12963,16000000.0
2007-03-23 16:19:00,1.12956,1.12962,1.12926,1.12962,11200000.0
2007-03-23 16:20:00,1.12945,1.12967,1.12937,1.12962,14400000.0
2007-03-23 16:21:00,1.12953,1.12964,1.12895,1.12941,24400000.0
2007-03-23 16:22:00,1.12955,1.12967,1.12937,1.12947,15800000.0
2007-03-23 16:23:00,1.12908,1.12961,1.12908,1.12918,14000000.0
2007-03-23 16:24:00,1.12898,1.1293,1.12898,1.12904,14600000.0
2007-03-23 16:25:00,1.12928,1.12928,1.12914,1.12922,13000000.0
2007-03-23 16:26:00,1.12911,1.12911,1.12898,1.12908,15000000.0
2007-03-23 16:27:00,1.1311,1.1313,1.1311,1.1313,10400000.0
2007-03-23 16:28:00,1.12899,1.12899,1.12833,1.12876,10400000.0
2007-03-23 16:29:00,1.12883,1.12914,1.12867,1.12909,8000000.0
2007-03-23 16:30:00,1.12865,1.12904,1.12862,1.12898,13200000.0
2007-03-23 16:31:00,1.1288,1.12915,1.1288,1.12915,14000000.0
2007-03-23 16:32:00,1.12903,1.12908,1.12874,1.12892,8400000.0
2007-03-23 16:33:00,1.12901,1.12904,1.12868,1.12899,8200000.0
2007-03-23 16:34:00,1.1287,1.12895,1.12806,1.12883,12600000.0
2007-03-23 16:35:00,1.12894,1.12901,1.1287,1.1287,10200000.0
2007-03-23 16:36:00,1.12889,1.12903,1.12859,1.12859,17000000.0
2007-03-23 16:37:00,1.12856,1.12885,1.12834,1.12834,10200000.0
2007-03-23 16:38:00,1.12819,1.1285,1.12819,1.1285,14200000.0
2007-03-23 16:39:00,1.12858,1.12858,1.12804,1.12804,10600000.0
2007-03-23 16:40:00,1.1282,1.12901,1.12801,1.12901,11600000.0
2007-03-23 16:41:00,1.12961,1.13001,1.12952,1.12966,19600000.0
2007-03-23 16:42:00,1.12959,1.12995,1.12935,1.12992,10000000.0
2007-03-23 16:43:00,1.1295,1.13009,1.1295,1.13,19400000.0
2007-03-23 16:44:00,1.13048,1.13048,1.12992,1.12997,15200000.0
2007-03-23 16:45:00,1.12988,1.1301,1.12966,1.1301,15800000.0
2007-03-23 16:46:00,1.12979,1.13026,1.12969,1.12981,12400000.0
2007-03-23 16:47:00,1.13011,1.13021,1.12961,1.13004,11200000.0
2007-03-23 16:48:00,1.13014,1.13044,1.12995,1.13029,16000000.0
2007-03-23 16:49:00,1.13008,1.13023,1.12993,1.13005,11800000.0
2007-03-23 16:50:00,1.13009,1.13009,1.12953,1.12996,9400000.0
2007-03-23 16:51:00,1.13007,1.13046,1.12993,1.12993,9600000.0
2007-03-23 16:52:00,1.12991,1.13013,1.12979,1.13004,9000000.0
2007-03-23 16:53:00,1.12994,1.13016,1.12992,1.13015,15400000.0
2007-03-23 16:54:00,1.13005,1.13005,1.12973,1.1298,25200000.0
2007-03-23 16:55:00,1.12999,1.13025,1.12988,1.13007,11800000.0
2007-03-23 16:56:00,1.1298,1.13012,1.1298,1.13012,15600000.0
2007-03-23 16:57:00,1.13034,1.13034,1.12981,1.12981,17000000.0
2007-03-23 16:58:00,1.12964,1.13009,1.12946,1.12992,8400000.0
2007-03-23 16:59:00,1.13007,1.13007,1.12967,1.12976,18200000.0
2007-03-23 17:00:00,1.1301,1.1303,1.12987,1.1301,11200000.0
2007-03-23 17:01:00,1.13001,1.13065,1.13001,1.13042,23600000.0
2007-03-23 17:02:00,1.13034,1.13034,1.12994,1.12994,22000000.0
2007-03-23 17:03:00,1.13013,1.13024,1.12995,1.13005,17200000.0
2007-03-23 17:04:00,1.13013,1.13015,1.12994,1.13009,15800000.0
2007-03-23 17:05:00,1.13003,1.1302,1.12979,1.13004,13600000.0
2007-03-23 17:06:00,1.13014,1.13035,1.12992,1.13014,21200000.0
2007-03-23 17:07:00,1.13037,1.1304,1.12997,1.13001,18600000.0
2007-03-23 17:08:00,1.13027,1.13049,1.13012,1.13012,9000000.0
2007-03-23 17:09:00,1.1302,1.13023,1.12986,1.12986,21600000.0
2007-03-23 17:10:00,1.1304,1.13049,1.13014,1.13049,17200000.0
2007-03-23 17:11:00,1.1306,1.1306,1.13039,1.13052,10400000.0
2007-03-23 17:12:00,1.13047,1.13059,1.13044,1.13046,8000000.0
2007-03-23 17:13:00,1.13063,1.13063,1.13018,1.13035,13000000.0
2007-03-23 17:14:00,1.13018,1.13062,1.13,1.13062,10400000.0
2007-03-23 17:15:00,1.13074,1.13086,1.13047,1.13061,10000000.0
2007-03-23 17:16:00,1.13045,1.13097,1.13045,1.13054,15800000.0
2007-03-23 17:17:00,1.13033,1.13072,1.13022,1.13064,14600000.0
2007-03-23 17:18:00,1.13062,1.13077,1.13062,1.13077,4400000.0
2007-03-23 17:19:00,1.13031,1.13054,1.13013,1.13054,13000000.0
2007-03-23 17:20:00,1.13086,1.13113,1.13057,1.13065,11000000.0
2007-03-23 17:21:00,1.13074,1.13074,1.13018,1.13035,13800000.0
2007-03-23 17:22:00,1.13055,1.13112,1.13055,1.13076,15400000.0
2007-03-23 17:23:00,1.13036,1.13068,1.13036,1.13065,10000000.0
2007-03-23 17:24:00,1.13087,1.13108,1.13066,1.13066,5800000.0
2007-03-23 17:25:00,1.131,1.13116,1.13082,1.13086,37800000.0
2007-03-23 17:26:00,1.13122,1.13122,1.13089,1.13105,9200000.0
2007-03-23 17:27:00,1.13099,1.13113,1.13072,1.13079,11600000.0
2007-03-23 17:28:00,1.13099,1.13119,1.13085,1.13095,11600000.0
2007-03-23 17:29:00,1.13125,1.13125,1.13093,1.13093,3200000.0
2007-03-23 17:30:00,1.13116,1.13129,1.13079,1.13129,6800000.0
2007-03-23 17:31:00,1.13084,1.131,1.13064,1.13083,11600000.0
2007-03-23 17:32:00,1.13099,1.13124,1.13086,1.13095,16600000.0
2007-03-23 17:33:00,1.13082,1.131,1.13078,1.131,11000000.0
2007-03-23 17:34:00,1.13052,1.13089,1.13052,1.13065,10000000.0
2007-03-23 17:35:00,1.13085,1.13103,1.13065,1.13065,7600000.0
2007-03-23 17:36:00,1.13076,1.13079,1.13057,1.13079,8800000.0
2007-03-23 17:37:00,1.13057,1.13088,1.13038,1.13048,11800000.0
2007-03-23 17:38:00,1.13068,1.13081,1.1302,1.13033,12400000.0
2007-03-23 17:39:00,1.13037,1.13037,1.12991,1.13017,11000000.0
2007-03-23 17:40:00,1.13049,1.13049,1.13042,1.13042,4800000.0
2007-03-23 17:41:00,1.1304,1.13053,1.13022,1.13041,14000000.0
2007-03-23 17:42:00,1.13007,1.13007,1.13,1.13,18400000.0
2007-03-23 17:43:00,1.13027,1.13029,1.12989,1.13017,8000000.0
2007-03-23 17:44:00,1.13001,1.13013,1.1299,1.1299,5800000.0
2007-03-23 17:45:00,1.12994,1.13011,1.1297,1.12988,22400000.0
2007-03-23 17:46:00,1.12992,1.13004,1.12961,1.13004,10600000.0
2007-03-23 17:47:00,1.12962,1.12987,1.12941,1.12977,52200000.0
2007-03-23 17:48:00,1.12967,1.12998,1.12964,1.12965,13600000.0
2007-03-23 17:49:00,1.12989,1.13029,1.12985,1.12985,18000000.0
2007-03-23 17:50:00,1.12985,1.12988,1.12961,1.12962,7000000.0
2007-03-23 17:51:00,1.12958,1.12989,1.12948,1.12982,16000000.0
2007-03-23 17:52:00,1.12979,1.13025,1.12979,1.13025,12800000.0
2007-03-23 17:53:00,1.13002,1.13034,1.12983,1.12992,11400000.0
2007-03-23 17:54:00,1.13,1.13016,1.12981,1.12998,17400000.0
2007-03-23 17:55:00,1.13007,1.13057,1.13007,1.13027,18800000.0
2007-03-23 17:56:00,1.13031,1.13043,1.12998,1.13006,7400000.0
2007-03-23 17:57:00,1.1302,1.13049,1.13018,1.13018,9800000.0
2007-03-23 17:58:00,1.13021,1.13061,1.12995,1.13004,16400000.0
2007-03-23 17:59:00,1.13002,1.13075,1.13002,1.13075,28000000.0
2007-03-23 18:00:00,1.13087,1.13124,1.13064,1.13081,9000000.0
2007-03-23 18:01:00,1.13052,1.13081,1.13028,1.13054,23200000.0
2007-03-23 18:02:00,1.13108,1.13108,1.13036,1.13085,10400000.0
2007-03-23 18:03:00,1.13082,1.13119,1.13082,1.13108,6200000.0
2007-03-23 18:04:00,1.13053,1.13103,1.13053,1.13062,10400000.0
2007-03-23 18:05:00,1.1303,1.13054,1.12997,1.13016,16000000.0
2007-03-23 18:06:00,1.13005,1.13031,1.13003,1.13003,12400000.0
2007-03-23 18:07:00,1.13052,1.13101,1.13042,1.13064,25600000.0
2007-03-23 18:08:00,1.13101,1.13101,1.13038,1.13069,27400000.0
2007-03-23 18:09:00,1.13088,1.13104,1.13054,1.13063,16000000.0
2007-03-23 18:10:00,1.13057,1.13075,1.13057,1.13059,6200000.0
2007-03-23 18:11:00,1.1311,1.1311,1.13032,1.13065,10400000.0
2007-03-23 18:12:00,1.13043,1.13081,1.13041,1.13041,13400000.0
2007-03-23 18:13:00,1.1303,1.1305,1.1303,1.1305,27200000.0
2007-03-23 18:14:00,1.13047,1.13047,1.13011,1.13034,27200000.0
2007-03-23 18:15:00,1.13032,1.13039,1.13025,1.13036,8200000.0
2007-03-23 18:16:00,1.13092,1.13095,1.13057,1.13095,6200000.0
2007-03-23 18:17:00,1.13026,1.13069,1.13003,1.13063,11200000.0
2007-03-23 18:18:00,1.13065,1.13065,1.12982,1.12982,13600000.0
2007-03-23 18:19:00,1.13024,1.13055,1.13024,1.13034,6200000.0
2007-03-23 18:20:00,1.13033,1.13062,1.13033,1.1305,11800000.0
2007-03-23 18:21:00,1.13056,1.13103,1.13056,1.13103,11000000.0
2007-03-23 18:22:00,1.13108,1.13114,1.13085,1.13085,7400000.0
2007-03-23 18:23:00,1.13065,1.13071,1.13065,1.13071,9600000.0
2007-03-23 18:24:00,1.13044,1.13109,1.13044,1.13076,18000000.0
2007-03-23 18:25:00,1.131,1.131,1.1309,1.1309,2600000.0
2007-03-23 18:26:00,1.13057,1.13071,1.13057,1.13071,2600000.0
2007-03-23 18:27:00,1.13071,1.13093,1.13037,1.13093,9200000.0
2007-03-23 18:28:00,1.13048,1.13075,1.13036,1.13036,8800000.0
2007-03-23 18:29:00,1.13069,1.13073,1.13061,1.13073,13800000.0
2007-03-23 18:30:00,1.13059,1.13059,1.13035,1.13037,14800000.0
2007-03-23 18:31:00,1.13079,1.13079,1.13039,1.1306,12800000.0
2007-03-23 18:32:00,1.1303,1.13094,1.1303,1.13094,23800000.0
2007-03-23 18:33:00,1.1306,1.1307,1.1304,1.1307,6400000.0
2007-03-23 18:34:00,1.13068,1.13089,1.13068,1.13089,6400000.0
2007-03-23 18:35:00,1.13114,1.13114,1.13013,1.13062,17200000.0
2007-03-23 18:36:00,1.1304,1.13063,1.13017,1.13046,9200000.0
2007-03-23 18:37:00,1.13061,1.13061,1.13034,1.1304,26600000.0
2007-03-23 18:38:00,1.13012,1.13064,1.13012,1.13064,9600000.0
2007-03-23 18:39:00,1.13057,1.13066,1.13033,1.13042,7600000.0
2007-03-23 18:40:00,1.13035,1.13057,1.12986,1.12986,15600000.0
2007-03-23 18:41:00,1.13046,1.13048,1.12996,1.13011,6200000.0
2007-03-23 18:42:00,1.12996,1.13018,1.1295,1.12995,22800000.0
2007-03-23 18:43:00,1.12972,1.13041,1.12969,1.12993,11400000.0
2007-03-23 18:44:00,1.13018,1.1308,1.13018,1.13022,8800000.0
2007-03-23 18:45:00,1.13036,1.13053,1.13011,1.13036,26800000.0
2007-03-23 18:46:00,1.13028,1.13088,1.13028,1.1308,19400000.0
2007-03-23 18:47:00,1.13087,1.13087,1.13015,1.13067,20400000.0
2007-03-23 18:48:00,1.13036,1.13066,1.13017,1.13017,9400000.0
2007-03-23 18:49:00,1.13054,1.13055,1.13024,1.13036,12800000.0
2007-03-23 18:50:00,1.13052,1.13053,1.1304,1.13048,11200000.0
2007-03-23 18:51:00,1.1302,1.1302,1.1302,1.1302,11800000.0
2007-03-23 18:52:00,1.13038,1.13066,1.13013,1.13026,11800000.0
2007-03-23 18:53:00,1.1305,1.1305,1.1304,1.1304,9000000.0
2007-03-23 18:54:00,1.13028,1.13028,1.12977,1.12977,9000000.0
2007-03-23 18:55:00,1.12997,1.13017,1.12981,1.12996,25200000.0
2007-03-23 18:56:00,1.13023,1.13031,1.12985,1.12985,12400000.0
2007-03-23 18:57:00,1.13036,1.13105,1.13019,1.13056,9000000.0
2007-03-23 18:58:00,1.13021,1.13021,1.13003,1.13003,7400000.0
2007-03-23 18:59:00,1.1302,1.13021,1.12989,1.12992,23600000.0
2007-03-23 19:00:00,1.13006,1.13025,1.12968,1.12968,9600000.0
2007-03-23 19:01:00,1.12959,1.12981,1.12939,1.12974,18400000.0
2007-03-23 19:02:00,1.1297,1.12979,1.12969,1.12979,4200000.0
2007-03-23 19:03:00,1.1309,1.1309,1.1305,1.1305,13200000.0
2007-03-23 19:04:00,1.1306,1.1307,1.1306,1.1306,13200000.0
2007-03-23 19:05:00,1.12979,1.13014,1.12979,1.13011,13200000.0
2007-03-23 19:06:00,1.13006,1.1304,1.12982,1.13014,16000000.0
2007-03-23 19:07:00,1.13016,1.13022,1.1298,1.12991,18000000.0
2007-03-23 19:08:00,1.13006,1.13006,1.12961,1.12972,61000000.0
2007-03-23 19:09:00,1.1304,1.1304,1.1303,1.1304,18200000.0
2007-03-23 19:10:00,1.12993,1.13002,1.12972,1.12977,18200000.0
2007-03-23 19:11:00,1.12969,1.13017,1.12969,1.12991,28800000.0
2007-03-23 19:12:00,1.12971,1.13,1.12971,1.13,7400000.0
2007-03-23 19:13:00,1.13014,1.13014,1.12998,1.13007,13000000.0
2007-03-23 19:14:00,1.13001,1.13054,1.13001,1.13015,11600000.0
2007-03-23 19:15:00,1.13013,1.13013,1.12995,1.12995,2600000.0
2007-03-23 19:16:00,1.1302,1.1303,1.13,1.13,20600000.0
2007-03-23 19:17:00,1.13015,1.13015,1.12945,1.12996,20600000.0
2007-03-23 19:18:00,1.13021,1.13045,1.12994,1.13045,14400000.0
2007-03-23 19:19:00,1.13022,1.13043,1.13007,1.13043,11200000.0
2007-03-23 19:20:00,1.13026,1.13067,1.13009,1.1302,10800000.0
2007-03-23 19:21:00,1.13024,1.13052,1.12992,1.13052,14200000.0
2007-03-23 19:24:00,1.1303,1.13056,1.13023,1.13031,9600000.0
2007-03-23 19:26:00,1.13047,1.13048,1.13029,1.13029,9200000.0
2007-03-23 19:27:00,1.13028,1.1307,1.13028,1.13059,14400000.0
2007-03-23 19:28:00,1.13028,1.13056,1.1302,1.13031,13400000.0
2007-03-23 19:29:00,1.13017,1.13076,1.13017,1.13076,17400000.0
2007-03-23 19:30:00,1.13031,1.13032,1.12982,1.12982,8000000.0
2007-03-23 19:31:00,1.12954,1.12979,1.12952,1.1296,27400000.0
2007-03-23 19:32:00,1.12959,1.1301,1.12959,1.12992,14200000.0
2007-03-23 19:33:00,1.12997,1.1304,1.1299,1.1304,7000000.0
2007-03-23 19:34:00,1.12997,1.13012,1.1299,1.12991,18400000.0
2007-03-23 19:35:00,1.1302,1.1303,1.1301,1.1303,14800000.0
2007-03-23 19:36:00,1.12978,1.13001,1.12978,1.12981,14800000.0
2007-03-23 19:37:00,1.1302,1.1302,1.1301,1.1301,5000000.0
2007-03-23 19:40:00,1.1303,1.1303,1.1303,1.1303,5000000.0
2007-03-23 19:41:00,1.13005,1.13005,1.12983,1.12983,5000000.0
2007-03-23 19:42:00,1.13026,1.13026,1.13003,1.13019,10400000.0
2007-03-23 19:44:00,1.13004,1.13042,1.12972,1.12972,7000000.0
2007-03-23 19:45:00,1.12987,1.13008,1.12931,1.12958,16000000.0
2007-03-23 19:46:00,1.12954,1.12992,1.12954,1.12973,13400000.0
2007-03-23 19:47:00,1.12947,1.13005,1.12947,1.12972,23000000.0
2007-03-23 19:48:00,1.12989,1.13011,1.1297,1.12986,12200000.0
2007-03-23 19:49:00,1.13001,1.13034,1.12967,1.12989,16200000.0
2007-03-23 19:51:00,1.1306,1.1306,1.1306,1.1306,8400000.0
2007-03-23 19:52:00,1.1307,1.1307,1.1307,1.1307,8400000.0
2007-03-23 19:53:00,1.13001,1.13027,1.13,1.13008,8400000.0
2007-03-23 19:54:00,1.12994,1.13,1.12948,1.1298,15600000.0
2007-03-23 19:55:00,1.1309,1.1309,1.1309,1.1309,10400000.0
2007-03-23 19:56:00,1.12982,1.13028,1.12975,1.12982,10400000.0
2007-03-23 19:57:00,1.12955,1.1299,1.12955,1.1299,13800000.0
2007-03-23 19:58:00,1.13003,1.13012,1.12983,1.12992,19400000.0
2007-03-23 19:59:00,1.1316,1.1316,1.1306,1.1309,14000000.0
2007-03-23 20:00:00,1.12992,1.13008,1.12981,1.1299,14000000.0
2007-03-23 20:01:00,1.12999,1.12999,1.12959,1.12992,9800000.0
2007-03-23 20:02:00,1.1303,1.13033,1.13004,1.13004,15200000.0
2007-03-23 20:03:00,1.13035,1.13035,1.12981,1.1301,9000000.0
2007-03-23 20:04:00,1.12993,1.13008,1.12993,1.13008,8200000.0
2007-03-23 20:06:00,1.12987,1.13023,1.12987,1.13,21200000.0
2007-03-23 20:07:00,1.13018,1.13018,1.12998,1.13015,15600000.0
2007-03-23 20:08:00,1.12995,1.13025,1.12969,1.13025,18600000.0
2007-03-23 20:09:00,1.12985,1.13033,1.12985,1.12988,17200000.0
2007-03-23 20:10:00,1.1307,1.1308,1.1306,1.1306,14400000.0
2007-03-23 20:11:00,1.12975,1.12993,1.1296,1.12989,14400000.0
2007-03-23 20:12:00,1.12982,1.13001,1.12971,1.13001,10600000.0
2007-03-23 20:13:00,1.13,1.13,1.12996,1.12996,4000000.0
2007-03-23 20:15:00,1.12979,1.12979,1.12969,1.12969,13800000.0
2007-03-23 20:16:00,1.12952,1.1298,1.12952,1.12966,10400000.0
2007-03-23 20:17:00,1.1307,1.1307,1.1305,1.1305,20400000.0
2007-03-23 20:18:00,1.12979,1.13,1.12954,1.12969,20400000.0
2007-03-23 20:20:00,1.12942,1.13014,1.12942,1.12955,9800000.0
2007-03-23 20:21:00,1.12955,1.12988,1.12935,1.12982,6800000.0
2007-03-23 20:22:00,1.12923,1.12997,1.12923,1.12997,12400000.0
2007-03-23 20:23:00,1.1306,1.1306,1.1306,1.1306,8600000.0
2007-03-23 20:24:00,1.1295,1.13,1.1295,1.12971,8600000.0
2007-03-23 20:25:00,1.12938,1.12951,1.12938,1.12938,13400000.0
2007-03-23 20:26:00,1.1313,1.1313,1.1311,1.1311,14200000.0
2007-03-23 20:27:00,1.12939,1.13029,1.12939,1.12978,14200000.0
2007-03-23 20:28:00,1.12991,1.12991,1.12951,1.12972,7600000.0
2007-03-23 20:29:00,1.1305,1.1305,1.1305,1.1305,8800000.0
2007-03-23 20:30:00,1.12917,1.12938,1.12914,1.12914,8800000.0
2007-03-23 20:33:00,1.12905,1.12951,1.12905,1.12951,12200000.0
2007-03-23 20:35:00,1.12935,1.13,1.12896,1.1294,20600000.0
2007-03-23 20:36:00,1.131,1.131,1.131,1.131,8800000.0
2007-03-23 20:37:00,1.12944,1.12954,1.12918,1.12949,8800000.0
2007-03-23 20:38:00,1.12939,1.12955,1.12897,1.12897,6800000.0
2007-03-23 20:39:00,1.131,1.131,1.1308,1.1308,12800000.0
2007-03-23 20:40:00,1.12959,1.12964,1.12946,1.12946,12800000.0
2007-03-23 20:43:00,1.12955,1.12955,1.12914,1.12925,22400000.0
2007-03-23 20:44:00,1.12912,1.12933,1.12886,1.12886,17200000.0
2007-03-23 20:45:00,1.12938,1.12948,1.12913,1.12947,11200000.0
2007-03-23 20:46:00,1.12941,1.12971,1.12936,1.12936,16800000.0
2007-03-23 20:47:00,1.1307,1.1307,1.1304,1.1304,3600000.0
2007-03-23 20:48:00,1.12944,1.12988,1.12944,1.12988,3600000.0
2007-03-23 20:49:00,1.1298,1.13029,1.1298,1.1302,9800000.0
2007-03-23 20:50:00,1.1309,1.131,1.1308,1.131,9200000.0
2007-03-23 20:51:00,1.1308,1.131,1.1308,1.1309,9200000.0
2007-03-23 20:52:00,1.12967,1.13006,1.12967,1.13006,9200000.0
2007-03-23 20:53:00,1.13016,1.13029,1.13016,1.13029,16200000.0
2007-03-23 20:54:00,1.13003,1.13043,1.1299,1.13014,13600000.0
2007-03-23 20:55:00,1.13027,1.13027,1.13025,1.13025,2600000.0
2007-03-23 20:56:00,1.1309,1.1311,1.1309,1.1309,7200000.0
2007-03-23 20:58:00,1.13019,1.13077,1.13019,1.13077,7200000.0
2007-03-23 20:59:00,1.13087,1.13127,1.13043,1.13043,9800000.0
2007-03-23 21:00:00,1.13056,1.13086,1.13031,1.13086,13400000.0
2007-03-23 21:01:00,1.1312,1.1313,1.131,1.1313,19600000.0
2007-03-23 21:02:00,1.13049,1.13089,1.13028,1.13034,19600000.0
2007-03-23 21:03:00,1.1304,1.13049,1.13005,1.13045,13800000.0
2007-03-23 21:04:00,1.1315,1.1316,1.1315,1.1315,7200000.0
2007-03-23 21:05:00,1.1314,1.1314,1.1314,1.1314,7200000.0
2007-03-23 21:06:00,1.13069,1.13084,1.13053,1.13053,7200000.0
2007-03-23 21:07:00,1.13059,1.13072,1.13016,1.13062,17800000.0
2007-03-23 21:08:00,1.13029,1.13035,1.13008,1.13035,12400000.0
2007-03-23 21:09:00,1.1313,1.1316,1.1313,1.1316,13000000.0
2007-03-23 21:10:00,1.13031,1.13031,1.1298,1.13014,13000000.0
2007-03-23 21:11:00,1.12967,1.13012,1.12952,1.13012,7800000.0
2007-03-23 21:12:00,1.12979,1.1301,1.12979,1.1301,13200000.0
2007-03-23 21:13:00,1.12952,1.13012,1.12952,1.13012,20800000.0
2007-03-23 21:14:00,1.1314,1.1314,1.1313,1.1313,13600000.0
2007-03-23 21:15:00,1.12972,1.13012,1.12972,1.12985,13600000.0
2007-03-23 21:16:00,1.1314,1.1319,1.1314,1.1319,13600000.0
2007-03-23 21:17:00,1.12991,1.12991,1.12987,1.12987,13600000.0
2007-03-23 21:18:00,1.12999,1.13013,1.1294,1.12975,11600000.0
2007-03-23 21:20:00,1.1316,1.1316,1.1313,1.1313,4000000.0
2007-03-23 21:21:00,1.12982,1.12982,1.12954,1.12954,4000000.0
2007-03-23 21:22:00,1.1298,1.13032,1.1298,1.13032,12400000.0
2007-03-23 21:23:00,1.13008,1.13047,1.13004,1.13016,8000000.0
2007-03-23 21:24:00,1.13017,1.13075,1.13017,1.13071,10800000.0
2007-03-23 21:25:00,1.1313,1.1313,1.1313,1.1313,9200000.0
2007-03-23 21:26:00,1.13123,1.13123,1.13076,1.13076,9200000.0
2007-03-23 21:27:00,1.13052,1.13052,1.13018,1.13036,15600000.0
2007-03-23 21:28:00,1.12995,1.13017,1.12994,1.12998,21000000.0
2007-03-23 21:29:00,1.13001,1.13012,1.12987,1.12987,8400000.0
2007-03-23 21:30:00,1.1304,1.1304,1.1304,1.1304,9200000.0
2007-03-23 21:31:00,1.1305,1.1306,1.1304,1.1306,9200000.0
2007-03-23 21:32:00,1.12975,1.13,1.12974,1.12974,9200000.0
2007-03-23 21:33:00,1.13039,1.13039,1.12989,1.12989,14400000.0
2007-03-23 21:34:00,1.12987,1.13029,1.12987,1.12996,8000000.0
2007-03-23 21:35:00,1.1301,1.1305,1.13,1.1301,15800000.0
2007-03-23 21:36:00,1.1303,1.1304,1.1303,1.1304,15800000.0
2007-03-23 21:37:00,1.12993,1.13061,1.12993,1.13012,15800000.0
2007-03-23 21:38:00,1.1302,1.13059,1.12986,1.13011,11600000.0
2007-03-23 21:39:00,1.13054,1.13054,1.13006,1.13034,7400000.0
2007-03-23 21:40:00,1.1298,1.1304,1.1297,1.1298,16800000.0
2007-03-23 21:41:00,1.1299,1.1302,1.1299,1.1302,16800000.0
2007-03-23 21:42:00,1.1301,1.1301,1.1298,1.1299,16800000.0
2007-03-23 21:43:00,1.1298,1.1304,1.1298,1.1303,16800000.0
2007-03-23 21:44:00,1.13016,1.13076,1.13006,1.13006,16800000.0
2007-03-23 21:45:00,1.13038,1.13044,1.13018,1.1303,6800000.0
2007-03-23 21:46:00,1.1302,1.13039,1.13009,1.13039,14200000.0
2007-03-23 21:47:00,1.13032,1.13032,1.1299,1.1299,16600000.0
2007-03-23 21:48:00,1.12974,1.13044,1.12974,1.13037,13200000.0
2007-03-23 21:50:00,1.13042,1.13082,1.13042,1.13082,2000000.0
2007-03-23 21:51:00,1.1307,1.1307,1.13033,1.13054,11000000.0
2007-03-23 21:52:00,1.13057,1.13057,1.13033,1.13033,2600000.0
2007-03-23 21:53:00,1.13039,1.13039,1.12995,1.12995,13600000.0
2007-03-23 21:54:00,1.13037,1.13045,1.13015,1.13045,11600000.0
2007-03-23 21:55:00,1.12975,1.13003,1.12975,1.12987,4200000.0
2007-03-23 21:57:00,1.13019,1.13028,1.13019,1.13028,9800000.0
2007-03-23 21:58:00,1.13024,1.13061,1.13001,1.13034,19400000.0
2007-03-23 21:59:00,1.1309,1.1315,1.1309,1.1315,17600000.0
2007-03-23 22:00:00,1.1317,1.1317,1.1317,1.1317,17600000.0
2007-03-23 22:01:00,1.13037,1.13081,1.13029,1.13029,17600000.0
2007-03-23 22:02:00,1.13048,1.1309,1.13028,1.13028,16600000.0
2007-03-23 22:03:00,1.13078,1.131,1.13065,1.13066,9600000.0
2007-03-23 22:04:00,1.13107,1.13115,1.13076,1.13076,28600000.0
2007-03-23 22:05:00,1.13066,1.13082,1.13066,1.13067,10400000.0
2007-03-23 22:07:00,1.13059,1.13077,1.13019,1.13077,6800000.0
2007-03-23 22:08:00,1.13116,1.13116,1.13048,1.13058,9600000.0
2007-03-23 22:09:00,1.13073,1.13122,1.13052,1.13055,12400000.0
2007-03-23 22:10:00,1.13055,1.13069,1.13055,1.13069,2000000.0
2007-03-23 22:11:00,1.13053,1.13081,1.13053,1.13081,3600000.0
2007-03-23 22:12:00,1.13066,1.13091,1.13063,1.13086,33800000.0
2007-03-23 22:14:00,1.131,1.13124,1.13077,1.13124,20000000.0
2007-03-23 22:15:00,1.1307,1.13111,1.13062,1.13085,14800000.0
2007-03-23 22:16:00,1.13097,1.13118,1.13077,1.13079,8000000.0
2007-03-23 22:17:00,1.1312,1.13166,1.1312,1.13166,14200000.0
2007-03-23 22:18:00,1.13102,1.13123,1.13056,1.13088,19400000.0
2007-03-23 22:19:00,1.13074,1.13087,1.13069,1.13077,14600000.0
2007-03-23 22:20:00,1.13077,1.13087,1.1306,1.1306,13800000.0
2007-03-23 22:21:00,1.1304,1.1304,1.1303,1.1303,9600000.0
2007-03-23 22:23:00,1.13052,1.13052,1.1305,1.1305,3200000.0
2007-03-23 22:24:00,1.13078,1.13081,1.13021,1.1305,12200000.0
2007-03-23 22:26:00,1.13043,1.13098,1.13041,1.13071,17000000.0
2007-03-23 22:27:00,1.1307,1.13093,1.13051,1.13093,16200000.0
2007-03-23 22:28:00,1.13081,1.13081,1.13028,1.13045,8000000.0
2007-03-23 22:29:00,1.1302,1.13031,1.12979,1.12979,7600000.0
2007-03-23 22:30:00,1.12973,1.12994,1.12973,1.12994,3200000.0
2007-03-23 22:31:00,1.13023,1.13023,1.12946,1.12947,17200000.0
2007-03-23 22:32:00,1.12972,1.12982,1.12957,1.12957,10400000.0
2007-03-23 22:34:00,1.12966,1.12987,1.12956,1.12956,6800000.0
2007-03-23 22:35:00,1.12988,1.13019,1.12983,1.12989,18600000.0
2007-03-23 22:38:00,1.12976,1.13031,1.12976,1.13003,16200000.0
2007-03-23 22:39:00,1.12991,1.12991,1.12959,1.12978,9800000.0
2007-03-23 22:40:00,1.12948,1.12992,1.12945,1.12947,17400000.0
2007-03-23 22:41:00,1.12959,1.12965,1.129,1.12923,15400000.0
2007-03-23 22:42:00,1.12942,1.12953,1.12911,1.1293,16400000.0
2007-03-23 22:43:00,1.12945,1.13,1.12937,1.13,17200000.0
2007-03-23 22:44:00,1.12973,1.13009,1.12956,1.12979,18800000.0
2007-03-23 22:45:00,1.13,1.13,1.12947,1.12947,4000000.0
2007-03-23 22:48:00,1.12958,1.13035,1.12958,1.13035,17000000.0
2007-03-23 22:49:00,1.13005,1.13005,1.12961,1.13004,7600000.0
2007-03-23 22:51:00,1.13027,1.13039,1.12988,1.13039,14400000.0
2007-03-23 22:52:00,1.13008,1.13047,1.13008,1.13047,14400000.0
2007-03-23 22:53:00,1.13041,1.13078,1.13041,1.13053,32400000.0
2007-03-23 22:54:00,1.13058,1.13058,1.13005,1.13005,8800000.0
2007-03-23 22:57:00,1.1306,1.1306,1.12999,1.12999,14000000.0
2007-03-23 22:59:00,1.13036,1.13046,1.1302,1.1302,18800000.0
2007-03-25 23:13:00,1.13102,1.13178,1.13102,1.13178,16800000.0
2007-03-25 23:14:00,1.13211,1.13265,1.13211,1.13265,20200000.0
2007-03-25 23:16:00,1.13131,1.13151,1.13131,1.13147,25000000.0
2007-03-25 23:19:00,1.13177,1.1319,1.13166,1.13188,5200000.0
2007-03-25 23:20:00,1.13138,1.13139,1.13134,1.13134,4800000.0
2007-03-25 23:21:00,1.13124,1.13126,1.1312,1.13126,4200000.0
2007-03-25 23:23:00,1.13134,1.13154,1.13126,1.13126,7600000.0
2007-03-25 23:24:00,1.13112,1.13134,1.13109,1.13121,21400000.0
2007-03-25 23:25:00,1.13108,1.13121,1.13108,1.13121,2600000.0
2007-03-25 23:26:00,1.13134,1.13227,1.13134,1.13184,15200000.0
2007-03-25 23:27:00,1.13173,1.13178,1.13112,1.13112,6600000.0
2007-03-25 23:28:00,1.13109,1.13127,1.13109,1.13127,8000000.0
2007-03-25 23:29:00,1.13171,1.13177,1.13171,1.13177,9000000.0
2007-03-25 23:30:00,1.13208,1.1322,1.13177,1.1322,14000000.0
2007-03-25 23:31:00,1.13183,1.13238,1.13183,1.1322,13000000.0
2007-03-25 23:32:00,1.13199,1.13247,1.13182,1.13247,19800000.0
2007-03-25 23:33:00,1.1323,1.13285,1.13224,1.13254,30200000.0
2007-03-25 23:34:00,1.13237,1.13237,1.13222,1.13222,9800000.0
2007-03-25 23:37:00,1.13247,1.13247,1.13189,1.13189,3200000.0
2007-03-25 23:38:00,1.13194,1.13245,1.1316,1.13225,13800000.0
2007-03-25 23:40:00,1.1316,1.13173,1.13145,1.13158,12000000.0
2007-03-25 23:41:00,1.13152,1.13177,1.13148,1.13158,21000000.0
2007-03-25 23:42:00,1.13145,1.13151,1.13145,1.13151,4200000.0
2007-03-25 23:46:00,1.13144,1.13144,1.13127,1.13131,6400000.0
2007-03-25 23:47:00,1.13159,1.13165,1.13152,1.13165,5000000.0
2007-03-25 23:48:00,1.13214,1.13241,1.13201,1.13203,17200000.0
2007-03-25 23:49:00,1.13264,1.1327,1.13234,1.13266,23200000.0
2007-03-25 23:50:00,1.13308,1.13354,1.13308,1.13354,23600000.0
2007-03-25 23:51:00,1.13373,1.13418,1.13367,1.13411,15200000.0
2007-03-25 23:52:00,1.13346,1.13374,1.13346,1.13347,7200000.0
2007-03-25 23:54:00,1.13334,1.13354,1.13322,1.13346,11000000.0
2007-03-25 23:55:00,1.13313,1.13345,1.133,1.13345,14800000.0
2007-03-25 23:56:00,1.13387,1.13441,1.13387,1.13404,8800000.0
2007-03-25 23:57:00,1.13403,1.13466,1.13403,1.13428,9000000.0
2007-03-25 23:58:00,1.13465,1.13495,1.13426,1.13495,14000000.0
2007-03-25 23:59:00,1.13473,1.13486,1.13395,1.13415,18400000.0
2007-03-26 00:00:00,1.13433,1.13433,1.13385,1.13432,18200000.0
2007-03-26 00:01:00,1.13434,1.13456,1.1341,1.13426,13600000.0
2007-03-26 00:02:00,1.13436,1.13439,1.13413,1.13439,10600000.0
2007-03-26 00:03:00,1.13432,1.13432,1.13397,1.13408,12800000.0
2007-03-26 00:04:00,1.13465,1.13465,1.13402,1.13414,11400000.0
2007-03-26 00:05:00,1.13396,1.13434,1.13396,1.13434,13400000.0
2007-03-26 00:06:00,1.13417,1.13434,1.13382,1.13384,12400000.0
2007-03-26 00:08:00,1.13396,1.13457,1.13378,1.13419,28800000.0
2007-03-26 00:09:00,1.13399,1.13426,1.13382,1.13399,17200000.0
2007-03-26 00:10:00,1.13424,1.13447,1.1339,1.13447,12400000.0
2007-03-26 00:12:00,1.13379,1.13379,1.13353,1.13359,20400000.0
2007-03-26 00:13:00,1.1343,1.1343,1.1343,1.1343,10200000.0
2007-03-26 00:14:00,1.13361,1.13361,1.13314,1.13337,10200000.0
2007-03-26 00:15:00,1.1333,1.13371,1.1333,1.13337,15400000.0
2007-03-26 00:16:00,1.1341,1.1341,1.1341,1.1341,22000000.0
2007-03-26 00:17:00,1.1334,1.13359,1.1334,1.1335,22000000.0
2007-03-26 00:18:00,1.13322,1.13377,1.13322,1.13353,15400000.0
2007-03-26 00:19:00,1.13348,1.13371,1.13322,1.13325,10000000.0
2007-03-26 00:20:00,1.1339,1.13399,1.13338,1.13338,8600000.0
2007-03-26 00:21:00,1.13341,1.13341,1.13305,1.1332,22400000.0
2007-03-26 00:22:00,1.13335,1.13346,1.13305,1.13307,13000000.0
2007-03-26 00:23:00,1.1339,1.1339,1.1339,1.1339,21200000.0
2007-03-26 00:24:00,1.13309,1.13343,1.13307,1.13307,21200000.0
2007-03-26 00:25:00,1.13297,1.13303,1.13243,1.13243,14400000.0
2007-03-26 00:26:00,1.1331,1.1331,1.13257,1.13297,8200000.0
2007-03-26 00:27:00,1.13297,1.13341,1.13272,1.13341,19800000.0
2007-03-26 00:28:00,1.13264,1.13318,1.13264,1.13318,17000000.0
2007-03-26 00:29:00,1.13306,1.13325,1.13286,1.13307,20400000.0
2007-03-26 00:30:00,1.13331,1.13352,1.13289,1.13289,12600000.0
2007-03-26 00:31:00,1.1337,1.1337,1.1337,1.1337,8000000.0
2007-03-26 00:32:00,1.133,1.13333,1.13287,1.13302,8000000.0
2007-03-26 00:33:00,1.13306,1.13306,1.13295,1.13295,3200000.0
2007-03-26 00:34:00,1.13244,1.13244,1.13182,1.1321,8400000.0
2007-03-26 00:35:00,1.1324,1.1324,1.1323,1.1323,6600000.0
2007-03-26 00:36:00,1.1322,1.1324,1.1322,1.1324,6600000.0
2007-03-26 00:37:00,1.13168,1.13203,1.13168,1.13203,6600000.0
2007-03-26 00:38:00,1.13217,1.1324,1.1321,1.13221,19400000.0
2007-03-26 00:39:00,1.13225,1.1325,1.1322,1.13222,10200000.0
2007-03-26 00:40:00,1.13189,1.13258,1.13189,1.13245,12800000.0
2007-03-26 00:41:00,1.13191,1.13228,1.13191,1.13204,13000000.0
2007-03-26 00:42:00,1.13197,1.13246,1.13194,1.13215,19000000.0
2007-03-26 00:43:00,1.13195,1.13213,1.13187,1.13187,4200000.0
2007-03-26 00:44:00,1.13197,1.13228,1.13166,1.13183,22400000.0
2007-03-26 00:45:00,1.13134,1.13134,1.13038,1.13108,14800000.0
2007-03-26 00:46:00,1.13038,1.13045,1.13011,1.13011,19200000.0
2007-03-26 00:47:00,1.13015,1.13092,1.12997,1.13092,11000000.0
2007-03-26 00:48:00,1.13062,1.13118,1.13051,1.13099,29000000.0
2007-03-26 00:49:00,1.13125,1.13163,1.13125,1.13163,8000000.0
2007-03-26 00:50:00,1.13119,1.13176,1.13119,1.13176,6600000.0
2007-03-26 00:51:00,1.13172,1.13172,1.13121,1.1314,9600000.0
2007-03-26 00:52:00,1.13151,1.13178,1.13148,1.13172,14400000.0
2007-03-26 00:53:00,1.13131,1.13166,1.13114,1.1313,11800000.0
2007-03-26 00:54:00,1.13125,1.13151,1.13125,1.13135,8200000.0
2007-03-26 00:55:00,1.13093,1.13118,1.13089,1.13097,16000000.0
2007-03-26 00:56:00,1.13118,1.13144,1.13099,1.13144,18600000.0
2007-03-26 00:57:00,1.131,1.13202,1.131,1.1317,20400000.0
2007-03-26 00:58:00,1.13144,1.13144,1.13057,1.13057,12000000.0
2007-03-26 00:59:00,1.13073,1.13127,1.13073,1.13127,5800000.0
2007-03-26 01:00:00,1.131,1.13142,1.131,1.13111,16600000.0
2007-03-26 01:01:00,1.13117,1.13155,1.13117,1.13142,13000000.0
2007-03-26 01:02:00,1.13115,1.13126,1.13114,1.13122,17800000.0
2007-03-26 01:03:00,1.13122,1.13162,1.13111,1.13134,15800000.0
2007-03-26 01:04:00,1.13137,1.13191,1.13075,1.1313,13800000.0
2007-03-26 01:05:00,1.13157,1.13163,1.13129,1.13147,16000000.0
2007-03-26 01:06:00,1.13086,1.13108,1.13086,1.13101,10000000.0
2007-03-26 01:07:00,1.1318,1.1318,1.1318,1.1318,17200000.0
2007-03-26 01:08:00,1.1314,1.13172,1.13122,1.13146,17200000.0
2007-03-26 01:09:00,1.1313,1.13177,1.1313,1.13138,12800000.0
2007-03-26 01:10:00,1.13158,1.13158,1.13121,1.13121,6000000.0
2007-03-26 01:11:00,1.13107,1.13107,1.1308,1.13089,14400000.0
2007-03-26 01:12:00,1.13112,1.13114,1.13075,1.13112,10000000.0
2007-03-26 01:13:00,1.13177,1.13177,1.13119,1.13123,17200000.0
2007-03-26 01:14:00,1.13116,1.13135,1.13084,1.13084,25600000.0
2007-03-26 01:15:00,1.13131,1.13164,1.13099,1.13099,13000000.0
2007-03-26 01:16:00,1.13088,1.13097,1.13072,1.13096,16400000.0
2007-03-26 01:17:00,1.13102,1.13102,1.13078,1.13086,25200000.0
2007-03-26 01:18:00,1.13079,1.13122,1.13053,1.13053,22400000.0
2007-03-26 01:19:00,1.1313,1.1313,1.1313,1.1313,24000000.0
2007-03-26 01:20:00,1.1312,1.1312,1.1312,1.1312,24000000.0
2007-03-26 01:21:00,1.13054,1.13101,1.13046,1.13069,24000000.0
2007-03-26 01:22:00,1.13082,1.13106,1.13058,1.13085,13800000.0
2007-03-26 01:23:00,1.13069,1.13124,1.13063,1.1308,21400000.0
2007-03-26 01:24:00,1.1306,1.1306,1.13021,1.13059,10800000.0
2007-03-26 01:25:00,1.13012,1.13037,1.12971,1.12971,8400000.0
2007-03-26 01:26:00,1.12999,1.13054,1.12999,1.13052,9400000.0
2007-03-26 01:27:00,1.13078,1.13084,1.13052,1.13053,6000000.0
2007-03-26 01:28:00,1.1308,1.1308,1.13029,1.13058,24400000.0
2007-03-26 01:29:00,1.1307,1.13111,1.13066,1.13066,12800000.0
2007-03-26 01:30:00,1.13086,1.13086,1.13034,1.1307,23800000.0
2007-03-26 01:31:00,1.13026,1.13088,1.13026,1.13064,22600000.0
2007-03-26 01:32:00,1.13084,1.13084,1.13061,1.13061,15400000.0
2007-03-26 01:33:00,1.1308,1.13085,1.13064,1.13078,13600000.0
2007-03-26 01:34:00,1.1313,1.1315,1.1313,1.1314,12800000.0
2007-03-26 01:35:00,1.13077,1.13116,1.13061,1.13089,12800000.0
2007-03-26 01:36:00,1.13082,1.13093,1.13072,1.13078,13600000.0
2007-03-26 01:37:00,1.13072,1.13121,1.13064,1.13121,10000000.0
2007-03-26 01:38:00,1.1309,1.13171,1.1309,1.13118,15400000.0
2007-03-26 01:39:00,1.13148,1.13175,1.13128,1.13175,13600000.0
2007-03-26 01:40:00,1.13115,1.13123,1.13115,1.13123,3200000.0
2007-03-26 01:41:00,1.13146,1.13146,1.131,1.13125,17800000.0
2007-03-26 01:42:00,1.13119,1.13147,1.13104,1.13119,20400000.0
2007-03-26 01:43:00,1.13102,1.13142,1.131,1.13101,12000000.0
2007-03-26 01:44:00,1.1311,1.13164,1.13107,1.13133,15400000.0
2007-03-26 01:45:00,1.13097,1.13112,1.13075,1.13092,10400000.0
2007-03-26 01:46:00,1.13104,1.13123,1.13093,1.13123,5600000.0
2007-03-26 01:47:00,1.13119,1.13119,1.13064,1.13075,17400000.0
2007-03-26 01:48:00,1.13074,1.13179,1.13074,1.13126,9200000.0
2007-03-26 01:49:00,1.13164,1.13171,1.1314,1.13141,9600000.0
2007-03-26 01:50:00,1.13141,1.13142,1.13105,1.1311,10800000.0
2007-03-26 01:51:00,1.13119,1.1313,1.13097,1.13124,13200000.0
2007-03-26 01:52:00,1.13153,1.13181,1.13126,1.13141,14400000.0
2007-03-26 01:53:00,1.1312,1.13148,1.13089,1.13137,24000000.0
2007-03-26 01:54:00,1.13161,1.13174,1.13112,1.13121,25000000.0
2007-03-26 01:55:00,1.1317,1.13218,1.1313,1.13218,14400000.0
2007-03-26 01:56:00,1.13165,1.1318,1.13151,1.13156,25000000.0
2007-03-26 01:57:00,1.13118,1.13181,1.13118,1.13181,3600000.0
2007-03-26 01:58:00,1.13217,1.13219,1.13184,1.13219,10400000.0
2007-03-26 01:59:00,1.13228,1.13228,1.13178,1.1321,14600000.0
2007-03-26 02:00:00,1.13205,1.13211,1.13176,1.13176,21800000.0
2007-03-26 02:01:00,1.13203,1.13228,1.13203,1.13228,5000000.0
2007-03-26 02:02:00,1.13242,1.13242,1.13198,1.13198,5600000.0
2007-03-26 02:03:00,1.13166,1.13218,1.13154,1.13218,22200000.0
2007-03-26 02:04:00,1.13188,1.13265,1.13188,1.13265,17000000.0
2007-03-26 02:05:00,1.13276,1.13301,1.13265,1.13301,6800000.0
2007-03-26 02:06:00,1.13281,1.13294,1.13261,1.13294,15600000.0
2007-03-26 02:07:00,1.13251,1.13269,1.13242,1.1325,27200000.0
2007-03-26 02:08:00,1.133,1.1332,1.133,1.133,14800000.0
2007-03-26 02:09:00,1.13242,1.13323,1.13242,1.13255,14800000.0
2007-03-26 02:10:00,1.13264,1.13279,1.13263,1.13263,11000000.0
2007-03-26 02:11:00,1.13258,1.13272,1.1324,1.13244,10800000.0
2007-03-26 02:12:00,1.13275,1.13285,1.13255,1.13282,6800000.0
2007-03-26 02:13:00,1.13262,1.13262,1.13231,1.13231,2600000.0
2007-03-26 02:14:00,1.13216,1.13234,1.1321,1.13234,4400000.0
2007-03-26 02:15:00,1.13184,1.13249,1.13183,1.13249,13000000.0
2007-03-26 02:16:00,1.13233,1.13283,1.13212,1.13283,15400000.0
2007-03-26 02:17:00,1.13225,1.1326,1.13225,1.1325,12200000.0
2007-03-26 02:18:00,1.13204,1.13229,1.13173,1.13187,13600000.0
2007-03-26 02:19:00,1.13169,1.13169,1.13124,1.13136,20400000.0
2007-03-26 02:20:00,1.13149,1.13173,1.13133,1.13164,6200000.0
2007-03-26 02:21:00,1.13142,1.13164,1.13138,1.13164,16200000.0
2007-03-26 02:22:00,1.13177,1.13202,1.13158,1.13158,17200000.0
2007-03-26 02:23:00,1.1316,1.13172,1.13129,1.13168,8800000.0
2007-03-26 02:24:00,1.13178,1.13205,1.13137,1.13137,14200000.0
2007-03-26 02:25:00,1.13139,1.13176,1.1313,1.13131,10800000.0
2007-03-26 02:26:00,1.13148,1.13148,1.13111,1.13116,15800000.0
2007-03-26 02:27:00,1.13098,1.13115,1.13077,1.13088,13400000.0
2007-03-26 02:28:00,1.13122,1.13122,1.13074,1.13113,32800000.0
2007-03-26 02:29:00,1.13098,1.13121,1.13094,1.13121,12000000.0
2007-03-26 02:30:00,1.13091,1.13139,1.13091,1.13139,7200000.0
2007-03-26 02:31:00,1.13132,1.13147,1.13124,1.13124,8200000.0
2007-03-26 02:32:00,1.13121,1.1314,1.13108,1.13138,25200000.0
2007-03-26 02:33:00,1.1318,1.1318,1.1318,1.1318,14800000.0
2007-03-26 02:34:00,1.13159,1.13159,1.13064,1.13113,14800000.0
2007-03-26 02:35:00,1.1311,1.13136,1.13095,1.13136,16400000.0
2007-03-26 02:36:00,1.13119,1.13131,1.13099,1.13128,19600000.0
2007-03-26 02:37:00,1.13127,1.13156,1.13127,1.13156,11000000.0
2007-03-26 02:38:00,1.13132,1.13132,1.1306,1.13098,26000000.0
2007-03-26 02:39:00,1.13102,1.13121,1.13079,1.13121,18800000.0
2007-03-26 02:40:00,1.13124,1.13149,1.13108,1.13128,21800000.0
2007-03-26 02:41:00,1.13138,1.13139,1.13138,1.13139,3200000.0
2007-03-26 02:42:00,1.13127,1.13127,1.1309,1.13097,15400000.0
2007-03-26 02:43:00,1.13081,1.13108,1.13079,1.13097,11800000.0
2007-03-26 02:45:00,1.13109,1.13109,1.13068,1.13094,10600000.0
2007-03-26 02:46:00,1.13104,1.13104,1.13073,1.13073,10600000.0
2007-03-26 02:47:00,1.13082,1.1314,1.13082,1.1314,11200000.0
2007-03-26 02:48:00,1.13143,1.13152,1.13117,1.13117,13600000.0
2007-03-26 02:49:00,1.13143,1.13155,1.13143,1.13155,4200000.0
2007-03-26 02:50:00,1.13115,1.1318,1.13115,1.13146,9000000.0
2007-03-26 02:51:00,1.1316,1.1316,1.13155,1.13155,3200000.0
2007-03-26 02:52:00,1.13166,1.13166,1.1311,1.13114,11400000.0
2007-03-26 02:53:00,1.13159,1.13174,1.13136,1.1316,24600000.0
2007-03-26 02:54:00,1.13138,1.13184,1.13138,1.13157,39600000.0
2007-03-26 02:55:00,1.13143,1.13161,1.13143,1.13146,7200000.0
2007-03-26 02:56:00,1.13154,1.13163,1.1314,1.1314,11000000.0
2007-03-26 02:57:00,1.13143,1.13189,1.13139,1.13139,15400000.0
2007-03-26 02:58:00,1.13146,1.13208,1.13117,1.13151,17400000.0
2007-03-26 02:59:00,1.13183,1.13183,1.13104,1.13137,19000000.0
2007-03-26 03:00:00,1.13141,1.13225,1.13115,1.13166,15000000.0
2007-03-26 03:01:00,1.1322,1.1324,1.1322,1.1323,26000000.0
2007-03-26 03:02:00,1.13226,1.13235,1.13172,1.1323,26000000.0
2007-03-26 03:03:00,1.13179,1.13224,1.13158,1.13158,11800000.0
2007-03-26 03:04:00,1.13198,1.13198,1.13152,1.13152,4000000.0
2007-03-26 03:05:00,1.13177,1.13217,1.13177,1.13192,11800000.0
2007-03-26 03:07:00,1.13202,1.13202,1.13171,1.13178,17800000.0
2007-03-26 03:08:00,1.13133,1.13159,1.13133,1.13159,2600000.0
2007-03-26 03:09:00,1.13162,1.13192,1.13155,1.13182,22200000.0
2007-03-26 03:10:00,1.13216,1.13216,1.1314,1.1314,11600000.0
2007-03-26 03:11:00,1.13192,1.13192,1.13171,1.13171,21000000.0
2007-03-26 03:12:00,1.13178,1.13202,1.13136,1.13171,21200000.0
2007-03-26 03:13:00,1.13228,1.13245,1.13198,1.13236,14400000.0
2007-03-26 03:14:00,1.13239,1.13255,1.1319,1.13255,8200000.0
2007-03-26 03:15:00,1.13242,1.13268,1.1323,1.13254,28000000.0
2007-03-26 03:16:00,1.13259,1.13259,1.13199,1.13206,11200000.0
2007-03-26 03:17:00,1.13193,1.13202,1.13159,1.13179,13600000.0
2007-03-26 03:18:00,1.13157,1.13192,1.13148,1.13148,9800000.0
2007-03-26 03:19:00,1.13163,1.13194,1.13122,1.13189,20200000.0
2007-03-26 03:20:00,1.13234,1.13298,1.13234,1.13298,12400000.0
2007-03-26 03:21:00,1.13314,1.13315,1.13289,1.13297,7400000.0
2007-03-26 03:22:00,1.13318,1.13318,1.13264,1.13306,27000000.0
2007-03-26 03:23:00,1.13266,1.13298,1.13266,1.13297,8200000.0
2007-03-26 03:24:00,1.1328,1.13283,1.13236,1.13283,12200000.0
2007-03-26 03:26:00,1.13287,1.13287,1.13237,1.13246,21000000.0
2007-03-26 03:27:00,1.13228,1.13231,1.13185,1.13231,18000000.0
2007-03-26 03:28:00,1.13191,1.13206,1.1318,1.13191,14400000.0
2007-03-26 03:30:00,1.13222,1.13222,1.13185,1.13222,5600000.0
2007-03-26 03:32:00,1.13219,1.13219,1.13198,1.13198,2000000.0
2007-03-26 03:34:00,1.13243,1.1329,1.13227,1.1329,6400000.0
2007-03-26 03:35:00,1.1323,1.13237,1.13226,1.13237,7400000.0
2007-03-26 03:36:00,1.1323,1.1326,1.1323,1.1325,10400000.0
2007-03-26 03:37:00,1.1324,1.1324,1.1324,1.1324,10400000.0
2007-03-26 03:42:00,1.13213,1.13213,1.13175,1.13179,10400000.0
2007-03-26 03:43:00,1.13199,1.13199,1.13165,1.13165,15000000.0
2007-03-26 03:44:00,1.13163,1.13249,1.13163,1.13204,14800000.0
2007-03-26 03:45:00,1.13264,1.13264,1.13187,1.13227,8400000.0
2007-03-26 03:46:00,1.13209,1.13209,1.13192,1.13192,10400000.0
2007-03-26 03:47:00,1.132,1.132,1.13177,1.13177,3200000.0
2007-03-26 03:48:00,1.13191,1.13191,1.13155,1.13167,15000000.0
2007-03-26 03:49:00,1.13173,1.13182,1.13173,1.13182,3200000.0
2007-03-26 03:50:00,1.13149,1.13206,1.13135,1.13157,17800000.0
2007-03-26 03:51:00,1.13143,1.13183,1.13143,1.13159,13600000.0
2007-03-26 03:52:00,1.13164,1.13185,1.1315,1.1315,5000000.0
2007-03-26 03:53:00,1.1318,1.1319,1.1316,1.1316,8200000.0
2007-03-26 03:54:00,1.13156,1.1317,1.13156,1.1317,8200000.0
2007-03-26 03:55:00,1.13237,1.13237,1.1316,1.13165,19400000.0
2007-03-26 03:56:00,1.13197,1.13197,1.13157,1.13157,3200000.0
2007-03-26 03:57:00,1.13144,1.1318,1.13144,1.1318,14400000.0
2007-03-26 03:58:00,1.13158,1.13179,1.1315,1.13155,9800000.0
2007-03-26 03:59:00,1.13145,1.13163,1.13144,1.13144,6800000.0
2007-03-26 04:00:00,1.13122,1.13122,1.13114,1.1312,17600000.0
2007-03-26 04:01:00,1.13133,1.13134,1.13072,1.13134,23200000.0
2007-03-26 04:02:00,1.13133,1.13134,1.13108,1.13134,9200000.0
2007-03-26 04:03:00,1.13107,1.13153,1.13103,1.13128,17000000.0
2007-03-26 04:04:00,1.13145,1.13145,1.13102,1.13104,23400000.0
2007-03-26 04:05:00,1.13086,1.1315,1.13073,1.13077,16400000.0
2007-03-26 04:06:00,1.13068,1.13097,1.13065,1.13075,9200000.0
2007-03-26 04:07:00,1.13082,1.13129,1.13046,1.13129,16800000.0
2007-03-26 04:08:00,1.1309,1.13139,1.1309,1.13108,12200000.0
2007-03-26 04:09:00,1.13088,1.13131,1.13088,1.1309,23400000.0
2007-03-26 04:10:00,1.13075,1.13112,1.13075,1.13083,14000000.0
2007-03-26 04:11:00,1.13063,1.13123,1.13056,1.13092,15200000.0
2007-03-26 04:12:00,1.1308,1.1308,1.13056,1.13056,7600000.0
2007-03-26 04:13:00,1.13084,1.13112,1.13079,1.13089,11600000.0
2007-03-26 04:14:00,1.13069,1.1308,1.13043,1.1308,6800000.0
2007-03-26 04:15:00,1.13057,1.1309,1.13057,1.13068,13200000.0
2007-03-26 04:16:00,1.13092,1.13103,1.13077,1.13103,7600000.0
2007-03-26 04:17:00,1.13063,1.13115,1.13056,1.13115,8600000.0
2007-03-26 04:18:00,1.1307,1.13102,1.1307,1.13102,11200000.0
2007-03-26 04:19:00,1.13115,1.13115,1.13097,1.13101,6800000.0
2007-03-26 04:20:00,1.1309,1.13145,1.1309,1.13145,8800000.0
2007-03-26 04:21:00,1.13117,1.13135,1.13105,1.13134,16400000.0
2007-03-26 04:22:00,1.13146,1.13146,1.13143,1.13143,2600000.0
2007-03-26 04:23:00,1.13107,1.13131,1.13107,1.13108,14600000.0
2007-03-26 04:24:00,1.13096,1.13146,1.13096,1.13123,15200000.0
2007-03-26 04:25:00,1.13129,1.13169,1.13122,1.1314,16400000.0
2007-03-26 04:26:00,1.13103,1.13138,1.13084,1.13101,19000000.0
2007-03-26 04:27:00,1.13092,1.13137,1.13092,1.13137,4600000.0
2007-03-26 04:28:00,1.13142,1.13165,1.13112,1.13134,24800000.0
2007-03-26 04:29:00,1.13133,1.13187,1.13133,1.13187,5400000.0
2007-03-26 04:30:00,1.1312,1.1318,1.1312,1.13129,15600000.0
2007-03-26 04:31:00,1.13137,1.13146,1.13124,1.13124,8800000.0
2007-03-26 04:32:00,1.13123,1.1318,1.13123,1.13138,13000000.0
2007-03-26 04:33:00,1.13145,1.13162,1.13139,1.13162,6600000.0
2007-03-26 04:34:00,1.13145,1.13179,1.1311,1.13179,37000000.0
2007-03-26 04:35:00,1.13162,1.13193,1.13135,1.13154,14800000.0
2007-03-26 04:36:00,1.13163,1.13163,1.13153,1.1316,21200000.0
2007-03-26 04:37:00,1.1321,1.1321,1.1321,1.1321,10800000.0
2007-03-26 04:39:00,1.13187,1.13187,1.13136,1.13143,10800000.0
2007-03-26 04:40:00,1.1316,1.13196,1.13146,1.13196,18000000.0
2007-03-26 04:41:00,1.13179,1.13205,1.13174,1.13174,8200000.0
2007-03-26 04:42:00,1.1322,1.1322,1.1322,1.1322,20200000.0
2007-03-26 04:44:00,1.13218,1.13218,1.1312,1.13192,20200000.0
2007-03-26 04:45:00,1.13176,1.13182,1.13146,1.13168,11800000.0
2007-03-26 04:47:00,1.13164,1.13199,1.13126,1.13126,18000000.0
2007-03-26 04:48:00,1.13149,1.13149,1.13109,1.13109,11200000.0
2007-03-26 04:49:00,1.13177,1.13177,1.13114,1.13153,22600000.0
2007-03-26 04:50:00,1.1319,1.132,1.1319,1.132,10400000.0
2007-03-26 04:51:00,1.13133,1.13174,1.13106,1.13118,10400000.0
2007-03-26 04:52:00,1.1312,1.13158,1.13108,1.13109,21800000.0
2007-03-26 04:53:00,1.13154,1.13196,1.13142,1.13196,3600000.0
2007-03-26 04:54:00,1.13152,1.13173,1.1315,1.1315,4800000.0
2007-03-26 04:55:00,1.13141,1.13198,1.13134,1.13198,5600000.0
2007-03-26 04:56:00,1.13118,1.13137,1.13099,1.13137,23600000.0
2007-03-26 04:57:00,1.1319,1.132,1.1319,1.132,12600000.0
2007-03-26 04:58:00,1.13122,1.13171,1.13115,1.13171,12600000.0
2007-03-26 04:59:00,1.1322,1.1322,1.1322,1.1322,13000000.0
2007-03-26 05:00:00,1.13172,1.13191,1.13134,1.13143,13000000.0
2007-03-26 05:01:00,1.13172,1.13192,1.13144,1.13182,16800000.0
2007-03-26 05:02:00,1.13134,1.13175,1.13128,1.13133,25200000.0
2007-03-26 05:03:00,1.1312,1.13137,1.1312,1.13137,4800000.0
2007-03-26 05:04:00,1.13117,1.1315,1.13099,1.13109,10000000.0
2007-03-26 05:05:00,1.1317,1.1317,1.1317,1.1317,16600000.0
2007-03-26 05:06:00,1.13117,1.13136,1.13088,1.1312,16600000.0
2007-03-26 05:07:00,1.13121,1.13129,1.13092,1.13096,14000000.0
2007-03-26 05:08:00,1.13093,1.13114,1.13092,1.13092,14800000.0
2007-03-26 05:09:00,1.13085,1.13118,1.13085,1.13118,8000000.0
2007-03-26 05:10:00,1.13128,1.13128,1.13093,1.13097,15400000.0
2007-03-26 05:11:00,1.13125,1.13125,1.13093,1.13093,5400000.0
2007-03-26 05:12:00,1.1318,1.1318,1.1317,1.1317,11000000.0
2007-03-26 05:13:00,1.13101,1.13119,1.13101,1.13119,11000000.0
2007-03-26 05:14:00,1.13141,1.13159,1.13095,1.1311,12400000.0
2007-03-26 05:16:00,1.13121,1.13137,1.13106,1.13125,9200000.0
2007-03-26 05:17:00,1.13119,1.13167,1.13097,1.13118,13800000.0
2007-03-26 05:18:00,1.13109,1.13119,1.1308,1.1308,25400000.0
2007-03-26 05:19:00,1.13086,1.13121,1.13086,1.13121,5000000.0
2007-03-26 05:20:00,1.13128,1.13128,1.13056,1.13056,17600000.0
2007-03-26 05:21:00,1.13073,1.1313,1.13059,1.13059,7200000.0
2007-03-26 05:22:00,1.13099,1.13127,1.13099,1.13106,8800000.0
2007-03-26 05:23:00,1.1311,1.13145,1.1311,1.13125,20200000.0
2007-03-26 05:24:00,1.13123,1.13154,1.13074,1.13074,14800000.0
2007-03-26 05:26:00,1.1318,1.1318,1.1316,1.1316,16600000.0
2007-03-26 05:27:00,1.13096,1.13153,1.13087,1.13116,16600000.0
2007-03-26 05:28:00,1.1313,1.1313,1.13112,1.1313,4800000.0
2007-03-26 05:29:00,1.13107,1.13158,1.13102,1.13121,8200000.0
2007-03-26 05:30:00,1.13109,1.13138,1.13107,1.13138,14400000.0
2007-03-26 05:31:00,1.1315,1.1317,1.1315,1.1317,3200000.0
2007-03-26 05:32:00,1.13108,1.13108,1.131,1.131,3200000.0
2007-03-26 05:33:00,1.13122,1.13163,1.13112,1.13129,14600000.0
2007-03-26 05:34:00,1.1316,1.13178,1.13129,1.13178,12000000.0
2007-03-26 05:35:00,1.13162,1.13174,1.13142,1.13142,5800000.0
2007-03-26 05:36:00,1.132,1.132,1.132,1.132,6000000.0
2007-03-26 05:38:00,1.13185,1.13185,1.13137,1.13167,6000000.0
2007-03-26 05:39:00,1.13159,1.13159,1.13149,1.13149,4000000.0
2007-03-26 05:40:00,1.13176,1.13176,1.13154,1.1316,8200000.0
2007-03-26 05:41:00,1.13193,1.13193,1.13148,1.13158,18800000.0
2007-03-26 05:42:00,1.13155,1.13173,1.13155,1.13173,6000000.0
2007-03-26 05:43:00,1.13191,1.13191,1.13172,1.13172,4200000.0
2007-03-26 05:46:00,1.13187,1.13222,1.13175,1.13222,17600000.0
2007-03-26 05:47:00,1.13227,1.13227,1.13198,1.13221,7400000.0
2007-03-26 05:48:00,1.13188,1.13212,1.13188,1.13204,10000000.0
2007-03-26 05:49:00,1.13215,1.13222,1.1318,1.13183,23200000.0
2007-03-26 05:50:00,1.13174,1.13179,1.13168,1.13175,7600000.0
2007-03-26 05:51:00,1.132,1.132,1.132,1.132,16600000.0
2007-03-26 05:52:00,1.13157,1.13187,1.13155,1.13187,16600000.0
2007-03-26 05:53:00,1.13194,1.13213,1.13179,1.13179,14600000.0
2007-03-26 05:54:00,1.13175,1.13187,1.13169,1.13181,18000000.0
2007-03-26 05:55:00,1.13175,1.13203,1.13167,1.13203,13600000.0
2007-03-26 05:56:00,1.13214,1.13214,1.13184,1.13185,11600000.0
2007-03-26 05:57:00,1.13169,1.13212,1.13169,1.13183,9800000.0
2007-03-26 05:58:00,1.13203,1.13263,1.13196,1.13207,14800000.0
2007-03-26 05:59:00,1.13235,1.13235,1.13195,1.13227,10400000.0
2007-03-26 06:00:00,1.13206,1.13239,1.13182,1.13182,16000000.0
2007-03-26 06:01:00,1.13196,1.13199,1.13196,1.13199,3200000.0
2007-03-26 06:02:00,1.13212,1.13212,1.13158,1.13197,14400000.0
2007-03-26 06:03:00,1.13239,1.13239,1.13207,1.13214,7800000.0
2007-03-26 06:04:00,1.13234,1.13234,1.13204,1.13206,15000000.0
2007-03-26 06:05:00,1.1324,1.1324,1.1324,1.1324,8800000.0
2007-03-26 06:06:00,1.13239,1.13239,1.1318,1.13193,8800000.0
2007-03-26 06:07:00,1.13215,1.13217,1.13179,1.13184,8400000.0
2007-03-26 06:08:00,1.13195,1.13223,1.1316,1.1316,7400000.0
2007-03-26 06:09:00,1.13172,1.13204,1.13168,1.13181,6800000.0
2007-03-26 06:10:00,1.13185,1.13244,1.13176,1.13176,17400000.0
2007-03-26 06:11:00,1.13209,1.13247,1.13204,1.13216,16600000.0
2007-03-26 06:13:00,1.13241,1.13255,1.13241,1.13255,3400000.0
2007-03-26 06:14:00,1.1329,1.133,1.1327,1.1327,9000000.0
2007-03-26 06:15:00,1.13229,1.13236,1.13221,1.13224,9000000.0
2007-03-26 06:16:00,1.13263,1.13263,1.13244,1.13244,9800000.0
2007-03-26 06:17:00,1.13248,1.13275,1.13245,1.1325,18600000.0
2007-03-26 06:18:00,1.13232,1.13258,1.13232,1.13258,3400000.0
2007-03-26 06:19:00,1.13238,1.13242,1.13232,1.13242,6200000.0
2007-03-26 06:20:00,1.13241,1.13241,1.13189,1.13192,3600000.0
2007-03-26 06:21:00,1.13212,1.13227,1.13194,1.13194,9000000.0
2007-03-26 06:22:00,1.13225,1.13282,1.13184,1.13228,20800000.0
2007-03-26 06:23:00,1.13245,1.13266,1.13211,1.13222,14200000.0
2007-03-26 06:24:00,1.13223,1.13223,1.13156,1.13189,7800000.0
2007-03-26 06:25:00,1.13219,1.13219,1.13197,1.13204,11400000.0
2007-03-26 06:26:00,1.13195,1.13195,1.13127,1.13182,23600000.0
2007-03-26 06:27:00,1.13181,1.13184,1.13124,1.13157,12800000.0
2007-03-26 06:28:00,1.1321,1.1321,1.1321,1.1321,17000000.0
2007-03-26 06:29:00,1.13144,1.1318,1.13139,1.13139,17000000.0
2007-03-26 06:30:00,1.13151,1.13158,1.13145,1.13158,8600000.0
2007-03-26 06:31:00,1.132,1.1321,1.132,1.1321,15800000.0
2007-03-26 06:32:00,1.13181,1.13181,1.13132,1.13132,15800000.0
2007-03-26 06:33:00,1.13123,1.13175,1.13123,1.13175,8200000.0
2007-03-26 06:34:00,1.13151,1.13185,1.13145,1.13145,10600000.0
2007-03-26 06:35:00,1.13162,1.13162,1.13161,1.13161,6400000.0
2007-03-26 06:36:00,1.1323,1.1324,1.1323,1.1324,7200000.0
2007-03-26 06:37:00,1.1318,1.13233,1.13166,1.13179,7200000.0
2007-03-26 06:38:00,1.13201,1.13207,1.1316,1.13207,14000000.0
2007-03-26 06:40:00,1.13164,1.13184,1.13142,1.13148,9400000.0
2007-03-26 06:42:00,1.13166,1.13176,1.1315,1.13164,15400000.0
2007-03-26 06:44:00,1.13201,1.13239,1.1319,1.1319,6200000.0
2007-03-26 06:45:00,1.13134,1.13141,1.13107,1.13115,16200000.0
2007-03-26 06:46:00,1.13121,1.13148,1.13096,1.13096,14000000.0
2007-03-26 06:47:00,1.13146,1.13166,1.1313,1.13152,22200000.0
2007-03-26 06:48:00,1.13139,1.13185,1.13128,1.13185,12800000.0
2007-03-26 06:50:00,1.13156,1.13182,1.13139,1.13182,8400000.0
2007-03-26 06:51:00,1.13178,1.13214,1.13149,1.13214,13000000.0
2007-03-26 06:52:00,1.13176,1.13209,1.13176,1.13198,11600000.0
2007-03-26 06:54:00,1.132,1.132,1.132,1.132,4800000.0
2007-03-26 06:55:00,1.1314,1.1314,1.13127,1.13127,4800000.0
2007-03-26 06:56:00,1.13155,1.13155,1.13155,1.13155,5600000.0
2007-03-26 06:57:00,1.13162,1.132,1.13145,1.13145,6000000.0
2007-03-26 06:58:00,1.13157,1.13229,1.13151,1.13229,17400000.0
2007-03-26 06:59:00,1.13199,1.1321,1.13183,1.13183,11000000.0
2007-03-26 07:00:00,1.13177,1.13177,1.13152,1.13152,5600000.0
2007-03-26 07:01:00,1.13141,1.13206,1.13138,1.13142,12200000.0
2007-03-26 07:02:00,1.13142,1.1316,1.13114,1.13142,15200000.0
2007-03-26 07:03:00,1.13167,1.13167,1.13114,1.13123,12000000.0
2007-03-26 07:04:00,1.13131,1.13172,1.13131,1.13147,6800000.0
2007-03-26 07:05:00,1.13157,1.13176,1.13157,1.13176,3200000.0
2007-03-26 07:06:00,1.13162,1.13184,1.13162,1.13169,18800000.0
2007-03-26 07:07:00,1.13165,1.13165,1.13115,1.13115,13200000.0
2007-03-26 07:08:00,1.1317,1.1318,1.13145,1.13145,12200000.0
2007-03-26 07:09:00,1.13132,1.13151,1.1311,1.1315,19400000.0
2007-03-26 07:10:00,1.13147,1.13168,1.13147,1.13168,13600000.0
2007-03-26 07:11:00,1.13138,1.13151,1.13134,1.13151,15400000.0
2007-03-26 07:12:00,1.13125,1.13133,1.13112,1.13112,13600000.0
2007-03-26 07:14:00,1.13142,1.13145,1.13102,1.13126,14000000.0
2007-03-26 07:15:00,1.1319,1.1319,1.1319,1.1319,9200000.0
2007-03-26 07:16:00,1.132,1.132,1.132,1.132,9200000.0
2007-03-26 07:17:00,1.13146,1.13171,1.13146,1.13159,9200000.0
2007-03-26 07:18:00,1.13111,1.13169,1.13111,1.13137,4200000.0
2007-03-26 07:20:00,1.13145,1.13175,1.13145,1.13156,12200000.0
2007-03-26 07:21:00,1.1319,1.1319,1.1319,1.1319,20200000.0
2007-03-26 07:23:00,1.13157,1.13169,1.13135,1.13135,20200000.0
2007-03-26 07:24:00,1.13126,1.13146,1.13108,1.13119,13400000.0
2007-03-26 07:25:00,1.13124,1.13166,1.13124,1.13166,3600000.0
2007-03-26 07:26:00,1.13134,1.13148,1.13123,1.13129,14200000.0
2007-03-26 07:27:00,1.13115,1.13115,1.13099,1.13099,6400000.0
2007-03-26 07:28:00,1.13163,1.13179,1.13139,1.1316,9800000.0
2007-03-26 07:29:00,1.1322,1.1323,1.1322,1.1322,6400000.0
2007-03-26 07:30:00,1.1315,1.13163,1.13134,1.13134,6400000.0
2007-03-26 07:31:00,1.13119,1.13156,1.13099,1.13156,22800000.0
2007-03-26 07:32:00,1.1319,1.1319,1.1319,1.1319,17000000.0
2007-03-26 07:33:00,1.1318,1.1321,1.1318,1.1321,17000000.0
2007-03-26 07:34:00,1.13158,1.13158,1.13112,1.13147,17000000.0
2007-03-26 07:35:00,1.13161,1.13161,1.1315,1.1315,3200000.0
2007-03-26 07:36:00,1.13207,1.13207,1.132,1.13204,16000000.0
2007-03-26 07:37:00,1.13211,1.13241,1.13173,1.13182,9800000.0
2007-03-26 07:38:00,1.13165,1.13165,1.13137,1.13138,9800000.0
2007-03-26 07:39:00,1.13154,1.13202,1.13154,1.13164,12600000.0
2007-03-26 07:40:00,1.13163,1.13197,1.1316,1.13183,15200000.0
2007-03-26 07:41:00,1.1317,1.13194,1.13169,1.13176,11400000.0
2007-03-26 07:42:00,1.13187,1.13218,1.13171,1.13186,14400000.0
2007-03-26 07:43:00,1.13174,1.13194,1.13174,1.13194,3200000.0
2007-03-26 07:44:00,1.13218,1.13225,1.13198,1.13205,12200000.0
2007-03-26 07:45:00,1.13209,1.13209,1.1319,1.1319,4200000.0
2007-03-26 07:46:00,1.13174,1.13179,1.1314,1.13163,16800000.0
2007-03-26 07:47:00,1.13161,1.13183,1.13157,1.13157,4800000.0
2007-03-26 07:48:00,1.13178,1.13187,1.13128,1.1315,13000000.0
2007-03-26 07:49:00,1.13166,1.13196,1.13142,1.13142,6000000.0
2007-03-26 07:50:00,1.1316,1.1316,1.13158,1.13158,3200000.0
2007-03-26 07:51:00,1.1323,1.1323,1.13202,1.13202,2600000.0
2007-03-26 07:52:00,1.13195,1.13195,1.13161,1.13183,11600000.0
2007-03-26 07:53:00,1.1318,1.13198,1.1318,1.13192,5800000.0
2007-03-26 07:54:00,1.13153,1.13168,1.13153,1.13156,6800000.0
2007-03-26 07:55:00,1.13127,1.13179,1.13106,1.13119,11600000.0
2007-03-26 07:56:00,1.1311,1.13135,1.13073,1.13073,12400000.0
2007-03-26 07:57:00,1.13085,1.13109,1.13075,1.13093,28000000.0
2007-03-26 07:58:00,1.13072,1.13111,1.13072,1.13111,3200000.0
2007-03-26 07:59:00,1.13081,1.13089,1.13081,1.13089,8400000.0
2007-03-26 08:00:00,1.13065,1.13092,1.13049,1.13049,11400000.0
2007-03-26 08:01:00,1.1311,1.1311,1.1308,1.1309,12200000.0
2007-03-26 08:02:00,1.13062,1.13102,1.13062,1.13067,12200000.0
2007-03-26 08:03:00,1.13112,1.13151,1.13094,1.13096,8800000.0
2007-03-26 08:04:00,1.13094,1.131,1.13056,1.13096,16400000.0
2007-03-26 08:05:00,1.13043,1.1306,1.13029,1.1306,6800000.0
2007-03-26 08:06:00,1.1309,1.131,1.1309,1.131,12000000.0
2007-03-26 08:07:00,1.1306,1.13099,1.1305,1.1305,12000000.0
2007-03-26 08:08:00,1.1311,1.1311,1.1311,1.1311,8400000.0
2007-03-26 08:09:00,1.13092,1.13104,1.1307,1.13104,8400000.0
2007-03-26 08:10:00,1.13084,1.13109,1.13049,1.13073,15800000.0
2007-03-26 08:11:00,1.13094,1.13094,1.1307,1.1307,21400000.0
2007-03-26 08:12:00,1.13093,1.13093,1.13084,1.1309,10600000.0
2007-03-26 08:13:00,1.13078,1.13108,1.13075,1.13082,9000000.0
2007-03-26 08:14:00,1.13077,1.13094,1.13059,1.13082,10200000.0
2007-03-26 08:15:00,1.13091,1.1312,1.1307,1.13071,13400000.0
2007-03-26 08:16:00,1.13082,1.13105,1.13082,1.1309,8600000.0
2007-03-26 08:17:00,1.13067,1.13079,1.13032,1.13032,13800000.0
2007-03-26 08:18:00,1.13038,1.13068,1.13015,1.13015,14200000.0
2007-03-26 08:19:00,1.13044,1.13052,1.1303,1.13052,22400000.0
2007-03-26 08:20:00,1.13082,1.13082,1.1302,1.13045,9200000.0
2007-03-26 08:21:00,1.13072,1.131,1.13053,1.13053,18000000.0
2007-03-26 08:23:00,1.13055,1.1306,1.13024,1.13024,17200000.0
2007-03-26 08:24:00,1.13054,1.13054,1.12988,1.13002,26600000.0
2007-03-26 08:25:00,1.12982,1.12982,1.12965,1.12975,13000000.0
2007-03-26 08:26:00,1.1294,1.13015,1.1294,1.12999,23200000.0
2007-03-26 08:27:00,1.12994,1.13049,1.12987,1.13049,8200000.0
2007-03-26 08:28:00,1.13013,1.13038,1.1301,1.13018,13400000.0
2007-03-26 08:29:00,1.13014,1.13022,1.13002,1.13013,16400000.0
2007-03-26 08:30:00,1.13039,1.13045,1.13009,1.13033,17400000.0
2007-03-26 08:31:00,1.13024,1.13068,1.12992,1.13014,19200000.0
2007-03-26 08:32:00,1.1303,1.13055,1.13021,1.13028,5600000.0
2007-03-26 08:33:00,1.13062,1.13062,1.13043,1.13043,3200000.0
2007-03-26 08:34:00,1.13059,1.13059,1.1301,1.1301,16000000.0
2007-03-26 08:35:00,1.13033,1.13054,1.13004,1.13029,13200000.0
2007-03-26 08:36:00,1.13031,1.13046,1.13018,1.13046,14000000.0
2007-03-26 08:37:00,1.13093,1.13093,1.1304,1.13057,24600000.0
2007-03-26 08:38:00,1.13053,1.13084,1.13053,1.13063,19200000.0
2007-03-26 08:39:00,1.13099,1.13164,1.13099,1.1313,11000000.0
2007-03-26 08:40:00,1.13102,1.13106,1.13097,1.13097,3000000.0
2007-03-26 08:41:00,1.1314,1.1314,1.13091,1.13091,15800000.0
2007-03-26 08:42:00,1.13109,1.13125,1.13055,1.13055,14400000.0
2007-03-26 08:43:00,1.1311,1.13152,1.13087,1.13129,20400000.0
2007-03-26 08:44:00,1.13094,1.13102,1.13041,1.13102,11000000.0
2007-03-26 08:45:00,1.13064,1.13076,1.13055,1.13055,11200000.0
2007-03-26 08:46:00,1.13058,1.13085,1.13036,1.13036,19800000.0
2007-03-26 08:47:00,1.131,1.131,1.1309,1.1309,5800000.0
2007-03-26 08:48:00,1.131,1.1311,1.131,1.131,5800000.0
2007-03-26 08:49:00,1.13064,1.13064,1.13052,1.13056,5800000.0
2007-03-26 08:51:00,1.13064,1.13067,1.13023,1.13034,19400000.0
2007-03-26 08:52:00,1.13064,1.13148,1.13037,1.13037,16600000.0
2007-03-26 08:53:00,1.1309,1.13139,1.13066,1.13066,5800000.0
2007-03-26 08:54:00,1.13077,1.13077,1.13063,1.13063,2600000.0
2007-03-26 08:55:00,1.13061,1.13117,1.13044,1.13117,19600000.0
2007-03-26 08:56:00,1.13059,1.13078,1.13059,1.13061,7400000.0
2007-03-26 08:57:00,1.13051,1.13051,1.12995,1.12995,9000000.0
2007-03-26 08:58:00,1.12998,1.13029,1.1298,1.13,7800000.0
2007-03-26 08:59:00,1.12984,1.12999,1.12961,1.12962,15600000.0
2007-03-26 09:00:00,1.12922,1.12956,1.12907,1.12956,6800000.0
2007-03-26 09:01:00,1.1299,1.13,1.1299,1.13,7400000.0
2007-03-26 09:02:00,1.13014,1.13014,1.12925,1.12958,7400000.0
2007-03-26 09:03:00,1.12963,1.1297,1.1293,1.12958,10800000.0
2007-03-26 09:04:00,1.1298,1.1298,1.1298,1.1298,8200000.0
2007-03-26 09:05:00,1.12949,1.12963,1.12929,1.12953,8200000.0
2007-03-26 09:06:00,1.12978,1.13005,1.12967,1.13005,9800000.0
2007-03-26 09:07:00,1.13012,1.1303,1.1301,1.1303,12200000.0
2007-03-26 09:08:00,1.12998,1.13018,1.12983,1.12983,3600000.0
2007-03-26 09:09:00,1.12988,1.13018,1.12962,1.13018,19400000.0
2007-03-26 09:10:00,1.12994,1.12996,1.1299,1.12996,5600000.0
2007-03-26 09:11:00,1.12981,1.13027,1.1297,1.13027,15000000.0
2007-03-26 09:12:00,1.13039,1.13039,1.13006,1.13033,10800000.0
2007-03-26 09:13:00,1.13055,1.13094,1.13012,1.13094,18000000.0
2007-03-26 09:14:00,1.12985,1.13022,1.12985,1.13022,12800000.0
2007-03-26 09:15:00,1.12996,1.12997,1.1299,1.12997,9600000.0
2007-03-26 09:16:00,1.12955,1.12998,1.1294,1.1294,15200000.0
2007-03-26 09:17:00,1.12952,1.12983,1.12952,1.12983,6000000.0
2007-03-26 09:18:00,1.13005,1.13046,1.12978,1.1298,12200000.0
2007-03-26 09:19:00,1.12984,1.13008,1.1295,1.1295,15400000.0
2007-03-26 09:20:00,1.12996,1.12997,1.12968,1.12995,9000000.0
2007-03-26 09:21:00,1.13019,1.13019,1.13001,1.13001,2600000.0
2007-03-26 09:22:00,1.13005,1.13011,1.12997,1.12997,12000000.0
2007-03-26 09:23:00,1.12988,1.12988,1.12977,1.12977,2600000.0
2007-03-26 09:24:00,1.12999,1.12999,1.12972,1.12972,9000000.0
2007-03-26 09:25:00,1.12973,1.12982,1.12958,1.12958,17600000.0
2007-03-26 09:26:00,1.12948,1.12963,1.12939,1.12946,12400000.0
2007-03-26 09:27:00,1.12948,1.1295,1.12935,1.12942,5800000.0
2007-03-26 09:28:00,1.1292,1.12956,1.1292,1.12942,13800000.0
2007-03-26 09:29:00,1.12914,1.12935,1.12883,1.12935,15200000.0
2007-03-26 09:30:00,1.12916,1.12944,1.12916,1.12924,24200000.0
2007-03-26 09:31:00,1.12944,1.12944,1.12894,1.12894,21800000.0
2007-03-26 09:32:00,1.12928,1.12946,1.12922,1.12946,9000000.0
2007-03-26 09:33:00,1.12927,1.12931,1.12909,1.12923,10600000.0
2007-03-26 09:34:00,1.12981,1.12988,1.12922,1.1295,25200000.0
2007-03-26 09:35:00,1.1293,1.13013,1.12924,1.13013,18800000.0
2007-03-26 09:36:00,1.12989,1.1304,1.12989,1.13033,11600000.0
2007-03-26 09:37:00,1.13029,1.13038,1.13017,1.13023,14400000.0
2007-03-26 09:38:00,1.13046,1.13046,1.12982,1.13011,21000000.0
2007-03-26 09:39:00,1.13032,1.13073,1.13015,1.13044,12400000.0
2007-03-26 09:40:00,1.13025,1.13068,1.13015,1.13068,20400000.0
2007-03-26 09:41:00,1.1308,1.1308,1.1308,1.1308,18000000.0
2007-03-26 09:42:00,1.13051,1.1308,1.13006,1.13049,18000000.0
2007-03-26 09:43:00,1.12991,1.1307,1.12991,1.13049,19600000.0
2007-03-26 09:44:00,1.13078,1.13089,1.13044,1.13061,9400000.0
2007-03-26 09:45:00,1.13064,1.131,1.13061,1.13099,18400000.0
2007-03-26 09:46:00,1.13056,1.13087,1.13037,1.13058,15600000.0
2007-03-26 09:47:00,1.13055,1.13075,1.13046,1.1305,11600000.0
2007-03-26 09:49:00,1.13049,1.13096,1.13049,1.1309,15200000.0
2007-03-26 09:50:00,1.13067,1.13099,1.13029,1.13036,24600000.0
2007-03-26 09:51:00,1.13009,1.13066,1.13009,1.13027,9400000.0
2007-03-26 09:52:00,1.13029,1.13038,1.13029,1.13038,7400000.0
2007-03-26 09:53:00,1.1304,1.13052,1.13028,1.13048,11200000.0
2007-03-26 09:54:00,1.13044,1.13081,1.13044,1.13057,9800000.0
2007-03-26 09:55:00,1.13041,1.13041,1.13005,1.13009,5600000.0
2007-03-26 09:56:00,1.12994,1.13014,1.12976,1.12976,13200000.0
2007-03-26 09:57:00,1.1298,1.13051,1.1298,1.13018,17600000.0
2007-03-26 09:58:00,1.13064,1.13064,1.13014,1.13041,4200000.0
2007-03-26 09:59:00,1.13013,1.1302,1.12986,1.13017,15000000.0
2007-03-26 10:00:00,1.13072,1.13072,1.13031,1.13061,30400000.0
2007-03-26 10:01:00,1.12999,1.13001,1.12956,1.12956,13400000.0
2007-03-26 10:02:00,1.12971,1.13035,1.12971,1.12986,17400000.0
2007-03-26 10:03:00,1.13004,1.13037,1.12976,1.13037,19200000.0
2007-03-26 10:04:00,1.12998,1.12998,1.12964,1.12969,24400000.0
2007-03-26 10:05:00,1.12974,1.13003,1.12973,1.12973,8600000.0
2007-03-26 10:09:00,1.12996,1.1302,1.12986,1.1302,16600000.0
2007-03-26 10:10:00,1.13071,1.13071,1.1303,1.1303,10000000.0
2007-03-26 10:11:00,1.1303,1.13037,1.13013,1.13027,8800000.0
2007-03-26 10:12:00,1.13055,1.1306,1.13018,1.13041,13600000.0
2007-03-26 10:14:00,1.13055,1.13061,1.13032,1.13056,8000000.0
2007-03-26 10:15:00,1.13061,1.13061,1.1302,1.13043,11600000.0
2007-03-26 10:16:00,1.13028,1.13035,1.12992,1.13013,25200000.0
2007-03-26 10:17:00,1.1297,1.13028,1.1297,1.13028,20600000.0
2007-03-26 10:18:00,1.13028,1.13075,1.13023,1.13023,7200000.0
2007-03-26 10:19:00,1.13043,1.13043,1.13005,1.13027,9200000.0
2007-03-26 10:20:00,1.13036,1.13045,1.13018,1.13019,15400000.0
2007-03-26 10:22:00,1.1305,1.1305,1.1305,1.1305,21400000.0
2007-03-26 10:23:00,1.13007,1.13036,1.12989,1.13036,21400000.0
2007-03-26 10:24:00,1.13057,1.13061,1.13014,1.13014,17200000.0
2007-03-26 10:26:00,1.13057,1.13066,1.13032,1.13039,13000000.0
2007-03-26 10:27:00,1.13027,1.13041,1.13021,1.13024,17600000.0
2007-03-26 10:28:00,1.1305,1.1305,1.1305,1.1305,11400000.0
2007-03-26 10:29:00,1.13013,1.13065,1.13002,1.13006,11400000.0
2007-03-26 10:30:00,1.12993,1.13049,1.12993,1.13036,14400000.0
2007-03-26 10:31:00,1.12999,1.13063,1.12959,1.1301,11800000.0
2007-03-26 10:32:00,1.13013,1.13053,1.13006,1.13012,30000000.0
2007-03-26 10:33:00,1.13027,1.13054,1.13012,1.1302,15600000.0
2007-03-26 10:34:00,1.13029,1.13035,1.13011,1.13011,6600000.0
2007-03-26 10:35:00,1.13026,1.13031,1.12999,1.13019,8600000.0
2007-03-26 10:36:00,1.12991,1.13012,1.1298,1.13003,10000000.0
2007-03-26 10:37:00,1.12972,1.13025,1.12972,1.1298,10600000.0
2007-03-26 10:38:00,1.12966,1.13008,1.12966,1.13008,3200000.0
2007-03-26 10:39:00,1.12978,1.13024,1.12938,1.12938,27800000.0
2007-03-26 10:40:00,1.1301,1.1301,1.13,1.13,14000000.0
2007-03-26 10:41:00,1.12938,1.12991,1.12938,1.12976,14000000.0
2007-03-26 10:42:00,1.13001,1.13051,1.12979,1.12979,29600000.0
2007-03-26 10:43:00,1.12999,1.13053,1.12999,1.13007,20800000.0
2007-03-26 10:44:00,1.1298,1.12986,1.12927,1.12927,12600000.0
2007-03-26 10:45:00,1.12928,1.12933,1.12895,1.12904,8800000.0
2007-03-26 10:46:00,1.1293,1.12964,1.12913,1.12913,10800000.0
2007-03-26 10:47:00,1.12882,1.12933,1.12882,1.12933,18800000.0
2007-03-26 10:48:00,1.12923,1.12923,1.1288,1.12897,13200000.0
2007-03-26 10:49:00,1.12878,1.12916,1.12878,1.12912,9000000.0
2007-03-26 10:50:00,1.12918,1.12931,1.12895,1.12895,5600000.0
2007-03-26 10:51:00,1.12891,1.1291,1.12874,1.12874,11800000.0
2007-03-26 10:52:00,1.12875,1.12906,1.12851,1.12881,17400000.0
2007-03-26 10:53:00,1.12868,1.12889,1.12866,1.12889,17400000.0
2007-03-26 10:54:00,1.12885,1.12902,1.12875,1.12879,8600000.0
2007-03-26 10:55:00,1.12889,1.12928,1.12889,1.12912,14800000.0
2007-03-26 10:56:00,1.12958,1.12958,1.12918,1.12936,8800000.0
2007-03-26 10:57:00,1.12924,1.12953,1.12922,1.12922,11600000.0
2007-03-26 10:58:00,1.12906,1.12921,1.12886,1.12901,8400000.0
2007-03-26 10:59:00,1.12888,1.12891,1.12869,1.12876,13600000.0
2007-03-26 11:00:00,1.1286,1.12908,1.1286,1.12906,13800000.0
2007-03-26 11:01:00,1.12906,1.12958,1.12875,1.12945,29400000.0
2007-03-26 11:02:00,1.12884,1.12903,1.1286,1.12895,11600000.0
2007-03-26 11:03:00,1.12894,1.12894,1.12822,1.12871,13800000.0
2007-03-26 11:04:00,1.12876,1.12879,1.12861,1.12864,10000000.0
2007-03-26 11:05:00,1.12843,1.12903,1.12828,1.12903,13400000.0
2007-03-26 11:06:00,1.12892,1.12916,1.12882,1.12905,19800000.0
2007-03-26 11:07:00,1.12897,1.12937,1.12894,1.12937,6800000.0
2007-03-26 11:08:00,1.12906,1.12906,1.12874,1.12878,21800000.0
2007-03-26 11:09:00,1.12925,1.12925,1.12856,1.12872,7400000.0
2007-03-26 11:10:00,1.12882,1.12882,1.12852,1.12873,13200000.0
2007-03-26 11:11:00,1.12904,1.12904,1.12862,1.12863,11200000.0
2007-03-26 11:12:00,1.12841,1.12871,1.12829,1.12837,26000000.0
2007-03-26 11:13:00,1.12878,1.12892,1.12833,1.12833,16400000.0
2007-03-26 11:14:00,1.12892,1.12892,1.1286,1.1286,7400000.0
2007-03-26 11:15:00,1.12908,1.1293,1.12855,1.12866,10600000.0
2007-03-26 11:16:00,1.12854,1.12854,1.12827,1.12831,7400000.0
2007-03-26 11:17:00,1.12839,1.12857,1.12804,1.12812,15400000.0
2007-03-26 11:18:00,1.12819,1.12823,1.12798,1.12817,10000000.0
2007-03-26 11:19:00,1.12855,1.12855,1.12762,1.12803,18600000.0
2007-03-26 11:20:00,1.12846,1.12859,1.12802,1.12802,10400000.0
2007-03-26 11:21:00,1.12842,1.12898,1.12833,1.12872,15800000.0
2007-03-26 11:22:00,1.12814,1.12814,1.12798,1.12798,12200000.0
2007-03-26 11:23:00,1.12754,1.12772,1.12683,1.12708,23400000.0
2007-03-26 11:24:00,1.1273,1.12768,1.12723,1.12723,17800000.0
2007-03-26 11:25:00,1.12762,1.12773,1.12729,1.12772,17000000.0
2007-03-26 11:26:00,1.12757,1.12785,1.12722,1.12722,23400000.0
2007-03-26 11:27:00,1.12742,1.12758,1.12728,1.12728,9000000.0
2007-03-26 11:28:00,1.12727,1.12763,1.12713,1.12713,17800000.0
2007-03-26 11:29:00,1.12756,1.12756,1.12692,1.12733,15200000.0
2007-03-26 11:30:00,1.12707,1.12758,1.12695,1.12706,13000000.0
2007-03-26 11:31:00,1.12731,1.12751,1.12715,1.12715,10400000.0
2007-03-26 11:32:00,1.12683,1.12744,1.12683,1.12744,12200000.0
2007-03-26 11:33:00,1.12769,1.12769,1.12735,1.12735,2600000.0
2007-03-26 11:34:00,1.12756,1.12781,1.12746,1.12773,9400000.0
2007-03-26 11:35:00,1.12751,1.12766,1.1273,1.12766,12800000.0
2007-03-26 11:36:00,1.12743,1.1277,1.12728,1.12728,9000000.0
2007-03-26 11:37:00,1.12751,1.12758,1.12724,1.12758,8600000.0
2007-03-26 11:38:00,1.12737,1.1275,1.12737,1.1275,11200000.0
2007-03-26 11:39:00,1.128,1.128,1.1278,1.1279,16600000.0
2007-03-26 11:40:00,1.12735,1.12757,1.12726,1.12742,16600000.0
2007-03-26 11:41:00,1.12771,1.12771,1.12725,1.12744,11000000.0
2007-03-26 11:42:00,1.12778,1.12782,1.12753,1.12772,12400000.0
2007-03-26 11:43:00,1.12734,1.12809,1.12734,1.12773,21000000.0
2007-03-26 11:44:00,1.12754,1.12794,1.12728,1.12728,11000000.0
2007-03-26 11:45:00,1.12749,1.12769,1.12746,1.12746,21800000.0
2007-03-26 11:46:00,1.12749,1.12749,1.12735,1.12735,10600000.0
2007-03-26 11:47:00,1.12718,1.12736,1.12718,1.12736,4800000.0
2007-03-26 11:48:00,1.1272,1.12743,1.1272,1.1272,6800000.0
2007-03-26 11:49:00,1.12724,1.12772,1.12689,1.1271,16800000.0
2007-03-26 11:50:00,1.12724,1.12742,1.12711,1.12719,23400000.0
2007-03-26 11:51:00,1.12717,1.12744,1.12706,1.12713,16600000.0
2007-03-26 11:52:00,1.12696,1.12734,1.12696,1.12733,8400000.0
2007-03-26 11:53:00,1.12729,1.12752,1.12721,1.12752,9200000.0
2007-03-26 11:54:00,1.12757,1.12772,1.12735,1.12735,8800000.0
2007-03-26 11:55:00,1.12782,1.12828,1.12764,1.12775,9400000.0
2007-03-26 11:56:00,1.12773,1.12809,1.12773,1.12795,10200000.0
2007-03-26 11:57:00,1.12759,1.12772,1.12742,1.12772,15200000.0
2007-03-26 11:58:00,1.12776,1.12803,1.12773,1.12776,23600000.0
2007-03-26 11:59:00,1.12813,1.12825,1.12794,1.12814,10000000.0
2007-03-26 12:00:00,1.12816,1.12832,1.12799,1.12808,10400000.0
2007-03-26 12:01:00,1.12793,1.1286,1.12793,1.1286,7400000.0
2007-03-26 12:02:00,1.12835,1.12835,1.12787,1.12825,10800000.0
2007-03-26 12:03:00,1.12821,1.12844,1.12811,1.12824,8200000.0
2007-03-26 12:04:00,1.1284,1.1284,1.1283,1.1283,16800000.0
2007-03-26 12:05:00,1.12805,1.12824,1.12774,1.12787,16800000.0
2007-03-26 12:06:00,1.12831,1.12831,1.12787,1.12827,8200000.0
2007-03-26 12:07:00,1.12829,1.12858,1.12808,1.12846,16600000.0
2007-03-26 12:08:00,1.12905,1.12905,1.12856,1.12866,10600000.0
2007-03-26 12:09:00,1.12863,1.12888,1.12852,1.12864,17800000.0
2007-03-26 12:10:00,1.12875,1.12906,1.12861,1.12906,14400000.0
2007-03-26 12:11:00,1.1293,1.1293,1.1292,1.1292,16800000.0
2007-03-26 12:12:00,1.1291,1.1292,1.1291,1.1291,16800000.0
2007-03-26 12:13:00,1.12829,1.12873,1.12826,1.12873,16800000.0
2007-03-26 12:14:00,1.12832,1.12874,1.12829,1.12845,12400000.0
2007-03-26 12:15:00,1.1287,1.1287,1.1287,1.1287,6800000.0
2007-03-26 12:17:00,1.12829,1.12829,1.12773,1.12777,6800000.0
2007-03-26 12:18:00,1.12836,1.12848,1.12816,1.12827,14000000.0
2007-03-26 12:19:00,1.12826,1.12831,1.12812,1.12812,6800000.0
2007-03-26 12:20:00,1.12831,1.12841,1.12805,1.12841,14400000.0
2007-03-26 12:21:00,1.12851,1.12851,1.12808,1.12812,12000000.0
2007-03-26 12:22:00,1.12816,1.12851,1.12814,1.12814,7400000.0
2007-03-26 12:23:00,1.12813,1.12816,1.12813,1.12816,2600000.0
2007-03-26 12:24:00,1.12789,1.12818,1.1278,1.12801,17800000.0
2007-03-26 12:25:00,1.1284,1.1284,1.1283,1.1283,28400000.0
2007-03-26 12:26:00,1.12829,1.12851,1.12829,1.12836,28400000.0
2007-03-26 12:27:00,1.12849,1.12895,1.12835,1.12841,24000000.0
2007-03-26 12:28:00,1.12879,1.12879,1.12836,1.12839,14600000.0
2007-03-26 12:29:00,1.12843,1.12876,1.12839,1.12841,18400000.0
2007-03-26 12:30:00,1.12853,1.12889,1.12839,1.12889,20800000.0
2007-03-26 12:31:00,1.12892,1.12906,1.12877,1.12877,17400000.0
2007-03-26 12:32:00,1.129,1.12962,1.129,1.12933,13000000.0
2007-03-26 12:33:00,1.12926,1.12975,1.12926,1.12947,19000000.0
2007-03-26 12:34:00,1.12935,1.12935,1.12908,1.12908,12200000.0
2007-03-26 12:35:00,1.129,1.1292,1.12895,1.12914,22600000.0
2007-03-26 12:36:00,1.1293,1.1293,1.1292,1.1292,27400000.0
2007-03-26 12:37:00,1.12874,1.12923,1.12833,1.12833,27400000.0
2007-03-26 12:38:00,1.12829,1.12829,1.12776,1.12776,12600000.0
2007-03-26 12:39:00,1.12825,1.12842,1.12783,1.1282,20800000.0
2007-03-26 12:40:00,1.12809,1.12849,1.12809,1.12849,8600000.0
2007-03-26 12:41:00,1.12851,1.12892,1.12839,1.12871,14800000.0
2007-03-26 12:42:00,1.12839,1.12908,1.12813,1.12845,13000000.0
2007-03-26 12:43:00,1.12837,1.12893,1.12837,1.1287,13000000.0
2007-03-26 12:44:00,1.12867,1.12883,1.1285,1.12883,20400000.0
2007-03-26 12:45:00,1.12891,1.12898,1.12884,1.12898,22400000.0
2007-03-26 12:46:00,1.1287,1.1289,1.1286,1.1289,8000000.0
2007-03-26 12:47:00,1.12852,1.12852,1.1281,1.1281,8000000.0
2007-03-26 12:48:00,1.12834,1.12872,1.12828,1.12828,19600000.0
2007-03-26 12:49:00,1.1283,1.12857,1.1283,1.12857,9800000.0
2007-03-26 12:50:00,1.12847,1.12894,1.12847,1.12877,7800000.0
2007-03-26 12:51:00,1.1288,1.1289,1.1287,1.1287,29600000.0
2007-03-26 12:52:00,1.12827,1.12887,1.12827,1.12887,29600000.0
2007-03-26 12:53:00,1.12844,1.12881,1.12844,1.12848,16600000.0
2007-03-26 12:54:00,1.12861,1.12877,1.12836,1.12874,14200000.0
2007-03-26 12:55:00,1.12836,1.12863,1.12814,1.12851,13800000.0
2007-03-26 12:56:00,1.12804,1.12826,1.12784,1.12784,7400000.0
2007-03-26 12:57:00,1.12785,1.12834,1.12785,1.12813,10600000.0
2007-03-26 12:58:00,1.12831,1.12831,1.12788,1.12812,17400000.0
2007-03-26 12:59:00,1.1279,1.12838,1.12777,1.12838,17400000.0
2007-03-26 13:00:00,1.12838,1.12843,1.12791,1.1283,26600000.0
2007-03-26 13:01:00,1.12836,1.12867,1.12827,1.12847,20800000.0
2007-03-26 13:02:00,1.12874,1.12874,1.12803,1.12866,8800000.0
2007-03-26 13:03:00,1.12857,1.12897,1.12857,1.12879,18800000.0
2007-03-26 13:04:00,1.12896,1.12912,1.12857,1.12896,7600000.0
2007-03-26 13:05:00,1.12885,1.12885,1.1288,1.1288,6400000.0
2007-03-26 13:06:00,1.12855,1.12879,1.12855,1.12879,5600000.0
2007-03-26 13:07:00,1.12889,1.12928,1.12864,1.12928,12000000.0
2007-03-26 13:08:00,1.12895,1.12914,1.12892,1.12892,20200000.0
2007-03-26 13:09:00,1.12915,1.12915,1.12866,1.1287,27600000.0
2007-03-26 13:10:00,1.12889,1.12921,1.12851,1.12871,20800000.0
2007-03-26 13:11:00,1.12855,1.12905,1.12855,1.12881,11000000.0
2007-03-26 13:13:00,1.12886,1.129,1.12886,1.129,3200000.0
2007-03-26 13:14:00,1.12891,1.12902,1.12869,1.12888,12200000.0
2007-03-26 13:15:00,1.12879,1.12913,1.12877,1.12879,12400000.0
2007-03-26 13:16:00,1.12897,1.12925,1.12893,1.12925,8800000.0
2007-03-26 13:17:00,1.12922,1.1295,1.12916,1.12933,11600000.0
2007-03-26 13:18:00,1.129,1.12928,1.12883,1.12928,9600000.0
2007-03-26 13:19:00,1.12924,1.12943,1.12911,1.12934,15200000.0
2007-03-26 13:20:00,1.12917,1.12939,1.12897,1.12912,22800000.0
2007-03-26 13:21:00,1.12917,1.12937,1.12917,1.1293,9800000.0
2007-03-26 13:22:00,1.12925,1.12954,1.12915,1.12948,15400000.0
2007-03-26 13:23:00,1.12911,1.12954,1.1291,1.1291,8400000.0
2007-03-26 13:24:00,1.12923,1.12923,1.12897,1.129,7600000.0
2007-03-26 13:25:00,1.12913,1.12935,1.12898,1.12904,11200000.0
2007-03-26 13:26:00,1.12906,1.12938,1.12891,1.12909,22000000.0
2007-03-26 13:27:00,1.1292,1.12926,1.12887,1.12925,9000000.0
2007-03-26 13:29:00,1.1293,1.1295,1.1293,1.1294,17000000.0
2007-03-26 13:30:00,1.1293,1.1294,1.1291,1.1294,17000000.0
2007-03-26 13:32:00,1.1295,1.1295,1.1294,1.1294,17000000.0
2007-03-26 13:33:00,1.12862,1.1291,1.12862,1.1291,17000000.0
2007-03-26 13:34:00,1.12918,1.12948,1.12903,1.12912,7800000.0
2007-03-26 13:35:00,1.12925,1.12925,1.12869,1.12888,9000000.0
2007-03-26 13:36:00,1.12875,1.12898,1.12875,1.12898,24800000.0
2007-03-26 13:37:00,1.12908,1.12934,1.12899,1.12899,6800000.0
2007-03-26 13:38:00,1.1296,1.1297,1.1296,1.1297,10400000.0
2007-03-26 13:39:00,1.12955,1.12955,1.12892,1.12912,10400000.0
2007-03-26 13:40:00,1.12906,1.12927,1.12898,1.12911,17600000.0
2007-03-26 13:41:00,1.12907,1.12907,1.12899,1.12899,3400000.0
2007-03-26 13:42:00,1.12893,1.12921,1.12892,1.12896,12800000.0
2007-03-26 13:43:00,1.12896,1.12896,1.12859,1.12895,11200000.0
2007-03-26 13:44:00,1.12853,1.12922,1.12853,1.12895,7400000.0
2007-03-26 13:45:00,1.12905,1.12905,1.12854,1.12862,9400000.0
2007-03-26 13:46:00,1.12863,1.12879,1.12863,1.12866,11000000.0
2007-03-26 13:47:00,1.12838,1.12894,1.12838,1.12884,16800000.0
2007-03-26 13:48:00,1.12895,1.12918,1.1288,1.12907,15800000.0
2007-03-26 13:49:00,1.1293,1.1293,1.12886,1.12895,16000000.0
2007-03-26 13:50:00,1.1289,1.12907,1.12876,1.12876,15400000.0
2007-03-26 13:51:00,1.12897,1.12905,1.12853,1.12892,9000000.0
2007-03-26 13:52:00,1.12881,1.12881,1.1283,1.1283,8800000.0
2007-03-26 13:53:00,1.12824,1.12866,1.12824,1.12848,8800000.0
2007-03-26 13:54:00,1.12821,1.12864,1.12808,1.12864,24400000.0
2007-03-26 13:55:00,1.1282,1.12842,1.12806,1.12816,12400000.0
2007-03-26 13:56:00,1.12838,1.12869,1.12822,1.12843,21400000.0
2007-03-26 13:57:00,1.12853,1.12891,1.12853,1.12891,5000000.0
2007-03-26 13:58:00,1.12906,1.12921,1.12903,1.12921,13000000.0
2007-03-26 13:59:00,1.12884,1.12912,1.12882,1.12887,9200000.0
2007-03-26 14:00:00,1.12884,1.12891,1.12867,1.12867,12400000.0
2007-03-26 14:01:00,1.1285,1.12903,1.1285,1.12903,20200000.0
2007-03-26 14:02:00,1.12896,1.12896,1.12885,1.12894,4800000.0
2007-03-26 14:03:00,1.12869,1.12878,1.12832,1.12832,13600000.0
2007-03-26 14:04:00,1.12835,1.12881,1.12795,1.12881,12800000.0
2007-03-26 14:05:00,1.1289,1.1289,1.1287,1.1288,20400000.0
2007-03-26 14:06:00,1.12847,1.12864,1.12833,1.12843,20400000.0
2007-03-26 14:07:00,1.12842,1.12842,1.12809,1.12809,13200000.0
2007-03-26 14:08:00,1.12799,1.12799,1.12754,1.12754,15800000.0
2007-03-26 14:09:00,1.12781,1.12847,1.12779,1.12802,29800000.0
2007-03-26 14:10:00,1.12802,1.12856,1.12795,1.12816,16400000.0
2007-03-26 14:11:00,1.1287,1.1287,1.1286,1.1287,8200000.0
2007-03-26 14:12:00,1.12816,1.12824,1.12806,1.12824,8200000.0
2007-03-26 14:13:00,1.12844,1.12864,1.12838,1.12838,6800000.0
2007-03-26 14:14:00,1.12825,1.12886,1.1282,1.12829,11200000.0
2007-03-26 14:15:00,1.12827,1.1283,1.12799,1.12828,13200000.0
2007-03-26 14:16:00,1.12813,1.12843,1.12799,1.12799,23400000.0
2007-03-26 14:17:00,1.12833,1.12859,1.12833,1.12856,11400000.0
2007-03-26 14:18:00,1.12808,1.12835,1.12808,1.12825,6800000.0
2007-03-26 14:19:00,1.12806,1.12831,1.12802,1.12831,8000000.0
2007-03-26 14:20:00,1.12841,1.12867,1.12812,1.12819,10400000.0
2007-03-26 14:21:00,1.12821,1.12854,1.12817,1.12844,30200000.0
2007-03-26 14:22:00,1.1285,1.1285,1.128,1.128,5600000.0
2007-03-26 14:23:00,1.12817,1.12817,1.12802,1.12802,5200000.0
2007-03-26 14:24:00,1.12828,1.12828,1.12805,1.12805,5200000.0
2007-03-26 14:25:00,1.12821,1.12852,1.12809,1.12822,34000000.0
2007-03-26 14:26:00,1.12823,1.12879,1.12816,1.12879,8000000.0
2007-03-26 14:27:00,1.12871,1.12886,1.12847,1.12853,10000000.0
2007-03-26 14:28:00,1.1287,1.1288,1.1287,1.1287,4000000.0
2007-03-26 14:29:00,1.1288,1.1288,1.1286,1.1286,4000000.0
2007-03-26 14:30:00,1.12835,1.12835,1.12801,1.12801,4000000.0
2007-03-26 14:31:00,1.12809,1.12843,1.12786,1.12831,13400000.0
2007-03-26 14:32:00,1.1279,1.12849,1.12777,1.12849,29200000.0
2007-03-26 14:34:00,1.12834,1.1284,1.12816,1.1284,4200000.0
2007-03-26 14:35:00,1.1282,1.12839,1.12799,1.12799,15400000.0
2007-03-26 14:36:00,1.12755,1.12795,1.12755,1.12786,11000000.0
2007-03-26 14:37:00,1.12795,1.12831,1.12784,1.12804,32200000.0
2007-03-26 14:38:00,1.12838,1.1284,1.128,1.12817,19400000.0
2007-03-26 14:39:00,1.12807,1.12844,1.12799,1.12844,20800000.0
2007-03-26 14:40:00,1.12892,1.12892,1.12839,1.12857,8600000.0
2007-03-26 14:41:00,1.12848,1.12848,1.12809,1.12817,16000000.0
2007-03-26 14:42:00,1.1282,1.12849,1.12818,1.1282,11600000.0
2007-03-26 14:43:00,1.12798,1.12821,1.12797,1.12806,16400000.0
2007-03-26 14:44:00,1.12803,1.12835,1.12803,1.12835,6800000.0
2007-03-26 14:45:00,1.12778,1.128,1.12747,1.12747,7800000.0
2007-03-26 14:46:00,1.12792,1.12807,1.12763,1.12763,12400000.0
2007-03-26 14:47:00,1.12781,1.12802,1.12766,1.128,14000000.0
2007-03-26 14:48:00,1.12774,1.12797,1.12756,1.12788,14000000.0
2007-03-26 14:49:00,1.128,1.12823,1.12785,1.12803,26800000.0
2007-03-26 14:50:00,1.12784,1.12824,1.12784,1.12824,4000000.0
2007-03-26 14:51:00,1.12795,1.12821,1.12795,1.1281,12200000.0
2007-03-26 14:52:00,1.12805,1.12846,1.12805,1.1281,14200000.0
2007-03-26 14:53:00,1.128,1.128,1.12756,1.12773,10000000.0
2007-03-26 14:54:00,1.128,1.128,1.1279,1.128,11800000.0
2007-03-26 14:55:00,1.12764,1.12828,1.12761,1.12805,11800000.0
2007-03-26 14:56:00,1.12799,1.12827,1.12773,1.12787,12600000.0
2007-03-26 14:57:00,1.12823,1.12823,1.12787,1.128,5600000.0
2007-03-26 14:58:00,1.12811,1.1285,1.12811,1.12846,15000000.0
2007-03-26 14:59:00,1.12828,1.12877,1.12828,1.12877,21400000.0
2007-03-26 15:00:00,1.12863,1.1288,1.12822,1.1283,17200000.0
2007-03-26 15:01:00,1.1287,1.1289,1.1287,1.1288,5600000.0
2007-03-26 15:02:00,1.12859,1.12859,1.12827,1.12855,5600000.0
2007-03-26 15:03:00,1.1285,1.1285,1.12814,1.12844,3600000.0
2007-03-26 15:04:00,1.1281,1.12851,1.12784,1.12828,14800000.0
2007-03-26 15:05:00,1.12788,1.12788,1.12755,1.12776,9400000.0
2007-03-26 15:06:00,1.12735,1.12762,1.12731,1.12735,14000000.0
2007-03-26 15:07:00,1.12754,1.1277,1.12717,1.1277,15400000.0
2007-03-26 15:08:00,1.12737,1.12737,1.12733,1.12733,2600000.0
2007-03-26 15:09:00,1.12737,1.12753,1.12727,1.1273,17400000.0
2007-03-26 15:10:00,1.12693,1.12749,1.12668,1.12714,15000000.0
2007-03-26 15:11:00,1.1274,1.12766,1.12727,1.12766,19800000.0
2007-03-26 15:12:00,1.12778,1.12778,1.12746,1.12747,17000000.0
2007-03-26 15:13:00,1.12761,1.12785,1.12758,1.12779,17000000.0
2007-03-26 15:14:00,1.12766,1.1277,1.12747,1.12753,20800000.0
2007-03-26 15:15:00,1.12754,1.12774,1.12751,1.12755,7400000.0
2007-03-26 15:16:00,1.12765,1.12782,1.12749,1.12782,11600000.0
2007-03-26 15:17:00,1.12714,1.12785,1.12714,1.12754,22200000.0
2007-03-26 15:18:00,1.12728,1.12758,1.12719,1.12735,13400000.0
2007-03-26 15:19:00,1.12761,1.12762,1.12761,1.12762,2600000.0
2007-03-26 15:20:00,1.12821,1.12821,1.12767,1.12791,18600000.0
2007-03-26 15:21:00,1.12779,1.1278,1.12735,1.12767,9400000.0
2007-03-26 15:22:00,1.12766,1.1277,1.12765,1.1277,6200000.0
2007-03-26 15:23:00,1.12764,1.12764,1.1272,1.1272,3200000.0
2007-03-26 15:24:00,1.12719,1.12761,1.12713,1.12738,16400000.0
2007-03-26 15:25:00,1.12753,1.12753,1.12703,1.12721,15800000.0
2007-03-26 15:26:00,1.12742,1.12774,1.12723,1.12774,9200000.0
2007-03-26 15:27:00,1.12803,1.12803,1.12734,1.12751,13600000.0
2007-03-26 15:28:00,1.128,1.1281,1.1278,1.1279,28600000.0
2007-03-26 15:29:00,1.12756,1.12813,1.12742,1.12756,28600000.0
2007-03-26 15:30:00,1.12778,1.12778,1.12709,1.12715,18200000.0
2007-03-26 15:31:00,1.12717,1.12753,1.12709,1.12749,13600000.0
2007-03-26 15:32:00,1.12715,1.12739,1.1271,1.12725,17400000.0
2007-03-26 15:33:00,1.12753,1.12787,1.12741,1.12749,11400000.0
2007-03-26 15:34:00,1.12722,1.12785,1.12722,1.12785,16800000.0
2007-03-26 15:35:00,1.12767,1.12821,1.12767,1.12789,9800000.0
2007-03-26 15:36:00,1.12781,1.12788,1.12721,1.12788,17400000.0
2007-03-26 15:37:00,1.1276,1.1276,1.12744,1.12745,10200000.0
2007-03-26 15:38:00,1.12749,1.12749,1.12728,1.12728,10400000.0
2007-03-26 15:39:00,1.12767,1.12804,1.12744,1.12782,13000000.0
2007-03-26 15:40:00,1.12771,1.12785,1.12737,1.12763,12600000.0
2007-03-26 15:41:00,1.12747,1.12787,1.12747,1.1276,15800000.0
2007-03-26 15:42:00,1.12745,1.12795,1.12745,1.12774,25000000.0
2007-03-26 15:43:00,1.12769,1.12819,1.12758,1.12774,12400000.0
2007-03-26 15:44:00,1.12782,1.12813,1.12762,1.12762,5600000.0
2007-03-26 15:45:00,1.12788,1.12814,1.1278,1.1278,7000000.0
2007-03-26 15:46:00,1.12799,1.12843,1.12796,1.12828,15000000.0
2007-03-26 15:47:00,1.12834,1.12849,1.12801,1.12801,21200000.0
2007-03-26 15:48:00,1.12823,1.12883,1.12815,1.12815,11600000.0
2007-03-26 15:49:00,1.12825,1.12829,1.12796,1.1281,19600000.0
2007-03-26 15:50:00,1.12802,1.12818,1.12773,1.12773,15400000.0
2007-03-26 15:51:00,1.12802,1.12845,1.12802,1.1283,20400000.0
2007-03-26 15:52:00,1.12834,1.1285,1.12801,1.12835,20800000.0
2007-03-26 15:53:00,1.12785,1.12803,1.12768,1.12768,24200000.0
2007-03-26 15:54:00,1.12775,1.12791,1.1277,1.12787,8200000.0
2007-03-26 15:55:00,1.12824,1.12824,1.12784,1.12784,6600000.0
2007-03-26 15:56:00,1.12797,1.12816,1.12791,1.12802,12400000.0
2007-03-26 15:57:00,1.12768,1.12806,1.12765,1.12793,22800000.0
2007-03-26 15:58:00,1.12779,1.12804,1.12764,1.12804,9600000.0
2007-03-26 15:59:00,1.12755,1.12778,1.12755,1.12756,19000000.0
2007-03-26 16:00:00,1.12752,1.12779,1.12747,1.12754,15400000.0
2007-03-26 16:01:00,1.12709,1.12774,1.12704,1.12774,21400000.0
2007-03-26 16:02:00,1.12759,1.12763,1.12734,1.12745,17000000.0
2007-03-26 16:03:00,1.12743,1.12778,1.12727,1.12768,16800000.0
2007-03-26 16:04:00,1.12761,1.12784,1.12744,1.12766,10200000.0
2007-03-26 16:05:00,1.12697,1.12743,1.12697,1.12743,11600000.0
2007-03-26 16:06:00,1.12774,1.12774,1.12678,1.1268,14400000.0
2007-03-26 16:07:00,1.12702,1.12847,1.12692,1.12847,21800000.0
2007-03-26 16:08:00,1.12801,1.12801,1.12724,1.12757,8200000.0
2007-03-26 16:09:00,1.12771,1.12829,1.12771,1.12818,15400000.0
2007-03-26 16:10:00,1.12784,1.12789,1.12746,1.12789,10000000.0
2007-03-26 16:11:00,1.12728,1.12767,1.12728,1.12754,12800000.0
2007-03-26 16:12:00,1.12755,1.12766,1.12719,1.12733,24200000.0
2007-03-26 16:13:00,1.1273,1.12759,1.12723,1.12758,10200000.0
2007-03-26 16:14:00,1.12747,1.12792,1.1273,1.1273,27400000.0
2007-03-26 16:15:00,1.12756,1.1279,1.12731,1.1279,10000000.0
2007-03-26 16:16:00,1.12808,1.1282,1.12765,1.12786,20200000.0
2007-03-26 16:17:00,1.12845,1.12845,1.12817,1.12837,23400000.0
2007-03-26 16:18:00,1.12863,1.12863,1.12847,1.12853,14600000.0
2007-03-26 16:19:00,1.12814,1.12814,1.12779,1.12801,12400000.0
2007-03-26 16:20:00,1.12773,1.12789,1.12764,1.12771,14800000.0
2007-03-26 16:21:00,1.1276,1.12806,1.12736,1.1277,14200000.0
2007-03-26 16:22:00,1.12766,1.12799,1.12766,1.12782,11600000.0
2007-03-26 16:23:00,1.12749,1.12809,1.12749,1.12809,8200000.0
2007-03-26 16:24:00,1.12813,1.12829,1.12813,1.12813,15200000.0
2007-03-26 16:25:00,1.12838,1.12863,1.12838,1.12863,9600000.0
2007-03-26 16:26:00,1.12854,1.12854,1.12785,1.12785,8800000.0
2007-03-26 16:27:00,1.12795,1.12852,1.12779,1.12852,13400000.0
2007-03-26 16:28:00,1.12836,1.12845,1.12775,1.12829,9400000.0
2007-03-26 16:29:00,1.12829,1.12897,1.12829,1.12897,5800000.0
2007-03-26 16:30:00,1.12887,1.12934,1.12886,1.129,15200000.0
2007-03-26 16:31:00,1.12888,1.12931,1.12888,1.12931,16600000.0
2007-03-26 16:32:00,1.12923,1.12932,1.12886,1.12895,12000000.0
2007-03-26 16:33:00,1.12903,1.12958,1.12903,1.12958,3600000.0
2007-03-26 16:34:00,1.12978,1.13028,1.12966,1.12984,10800000.0
2007-03-26 16:35:00,1.12955,1.12996,1.12947,1.12947,14800000.0
2007-03-26 16:36:00,1.12922,1.12982,1.12922,1.12982,12800000.0
2007-03-26 16:37:00,1.12973,1.13016,1.12973,1.12982,12400000.0
2007-03-26 16:38:00,1.12967,1.13006,1.12967,1.13006,15200000.0
2007-03-26 16:39:00,1.13009,1.13028,1.13001,1.13001,18000000.0
2007-03-26 16:40:00,1.13025,1.13042,1.13004,1.13042,11000000.0
2007-03-26 16:41:00,1.12987,1.13024,1.12987,1.13,32600000.0
2007-03-26 16:42:00,1.12988,1.13011,1.12966,1.13007,13200000.0
2007-03-26 16:43:00,1.12978,1.13031,1.12978,1.1303,14400000.0
2007-03-26 16:44:00,1.1304,1.13045,1.13014,1.13039,10200000.0
2007-03-26 16:45:00,1.13047,1.13071,1.13027,1.13046,21000000.0
2007-03-26 16:46:00,1.13,1.13056,1.12996,1.12996,19800000.0
2007-03-26 16:47:00,1.1301,1.1303,1.12974,1.13015,26000000.0
2007-03-26 16:48:00,1.13027,1.13048,1.13,1.13017,12400000.0
2007-03-26 16:49:00,1.1301,1.13022,1.12996,1.13019,17000000.0
2007-03-26 16:50:00,1.1303,1.13037,1.12993,1.13037,14200000.0
2007-03-26 16:51:00,1.13035,1.13105,1.13035,1.13105,7800000.0
2007-03-26 16:52:00,1.13074,1.13116,1.13074,1.13116,15800000.0
2007-03-26 16:53:00,1.13116,1.13134,1.13073,1.13084,21400000.0
2007-03-26 16:54:00,1.13079,1.13079,1.13032,1.13032,11000000.0
2007-03-26 16:55:00,1.13045,1.13072,1.13044,1.13066,28600000.0
2007-03-26 16:56:00,1.13056,1.13072,1.13026,1.13039,23600000.0
2007-03-26 16:57:00,1.13066,1.13094,1.13034,1.13034,7800000.0
2007-03-26 16:58:00,1.13047,1.13075,1.1301,1.13061,9200000.0
2007-03-26 16:59:00,1.13055,1.13055,1.13013,1.13033,16000000.0
2007-03-26 17:00:00,1.13019,1.13028,1.12992,1.1301,18800000.0
2007-03-26 17:01:00,1.12994,1.13053,1.12987,1.13053,8800000.0
2007-03-26 17:02:00,1.13067,1.13078,1.1303,1.1303,20400000.0
2007-03-26 17:03:00,1.13048,1.13072,1.13045,1.13045,26800000.0
2007-03-26 17:04:00,1.13068,1.13092,1.13068,1.13092,3200000.0
2007-03-26 17:05:00,1.1306,1.13074,1.13041,1.13055,22000000.0
2007-03-26 17:06:00,1.13045,1.13068,1.13022,1.13055,11000000.0
2007-03-26 17:07:00,1.13022,1.13057,1.13016,1.13039,11800000.0
2007-03-26 17:08:00,1.13075,1.13094,1.13058,1.13058,21000000.0
2007-03-26 17:09:00,1.13078,1.13092,1.13047,1.13092,9600000.0
2007-03-26 17:10:00,1.13055,1.13064,1.13014,1.13064,30000000.0
2007-03-26 17:11:00,1.13078,1.13078,1.13029,1.13043,10600000.0
2007-03-26 17:12:00,1.13007,1.13044,1.13,1.13009,11600000.0
2007-03-26 17:13:00,1.13031,1.13051,1.13003,1.13028,21600000.0
2007-03-26 17:14:00,1.13003,1.1305,1.12979,1.1305,15400000.0
2007-03-26 17:15:00,1.13077,1.13099,1.1306,1.1306,11800000.0
2007-03-26 17:16:00,1.13071,1.13127,1.13071,1.13095,15200000.0
2007-03-26 17:17:00,1.1306,1.13087,1.13042,1.13086,18800000.0
2007-03-26 17:18:00,1.13092,1.13094,1.1305,1.13075,16600000.0
2007-03-26 17:19:00,1.13062,1.1309,1.13052,1.13077,11800000.0
2007-03-26 17:20:00,1.13114,1.13114,1.1306,1.13073,10400000.0
2007-03-26 17:21:00,1.13092,1.13092,1.13041,1.13065,17800000.0
2007-03-26 17:22:00,1.13088,1.13128,1.13088,1.13105,8000000.0
2007-03-26 17:23:00,1.13056,1.13082,1.13043,1.13052,12800000.0
2007-03-26 17:24:00,1.13044,1.13077,1.13036,1.13036,8800000.0
2007-03-26 17:25:00,1.131,1.131,1.131,1.131,7600000.0
2007-03-26 17:27:00,1.13097,1.13107,1.13062,1.13079,7600000.0
2007-03-26 17:28:00,1.13052,1.13056,1.13052,1.13056,2600000.0
2007-03-26 17:29:00,1.13106,1.13152,1.13083,1.13088,26000000.0
2007-03-26 17:30:00,1.13087,1.13087,1.13068,1.13085,11200000.0
2007-03-26 17:31:00,1.13089,1.13126,1.13066,1.13126,13400000.0
2007-03-26 17:32:00,1.13137,1.13176,1.13129,1.13141,18000000.0
2007-03-26 17:33:00,1.13176,1.13184,1.13165,1.13175,14200000.0
2007-03-26 17:34:00,1.13116,1.1316,1.13116,1.13121,15600000.0
2007-03-26 17:35:00,1.13129,1.13137,1.13093,1.13093,7600000.0
2007-03-26 17:36:00,1.13071,1.13105,1.13057,1.13105,12800000.0
2007-03-26 17:37:00,1.13116,1.13116,1.13057,1.13057,2600000.0
2007-03-26 17:38:00,1.131,1.131,1.1309,1.1309,13600000.0
2007-03-26 17:39:00,1.13064,1.13064,1.13007,1.13047,13600000.0
2007-03-26 17:40:00,1.1307,1.1307,1.13048,1.13048,4400000.0
2007-03-26 17:41:00,1.13026,1.13047,1.13008,1.13047,22400000.0
2007-03-26 17:42:00,1.13018,1.13018,1.12997,1.12997,12800000.0
2007-03-26 17:43:00,1.12991,1.12991,1.12938,1.12938,7400000.0
2007-03-26 17:44:00,1.12945,1.13001,1.12945,1.12982,12200000.0
2007-03-26 17:45:00,1.12989,1.13005,1.12974,1.12975,9600000.0
2007-03-26 17:46:00,1.12971,1.13008,1.12947,1.13008,9800000.0
2007-03-26 17:47:00,1.12976,1.13001,1.1296,1.13001,64000000.0
2007-03-26 17:48:00,1.13027,1.13027,1.13002,1.13002,3200000.0
2007-03-26 17:49:00,1.13008,1.13038,1.12994,1.12994,19600000.0
2007-03-26 17:50:00,1.13021,1.13025,1.13009,1.13022,13000000.0
2007-03-26 17:51:00,1.13026,1.13041,1.12991,1.1304,15200000.0
2007-03-26 17:52:00,1.13029,1.13046,1.13021,1.13046,24000000.0
2007-03-26 17:53:00,1.13011,1.13042,1.13004,1.13023,12800000.0
2007-03-26 17:54:00,1.13047,1.13047,1.13016,1.13028,11600000.0
2007-03-26 17:55:00,1.1302,1.13082,1.1302,1.13054,27600000.0
2007-03-26 17:56:00,1.13022,1.13022,1.12951,1.12961,13800000.0
2007-03-26 17:57:00,1.12974,1.13018,1.12974,1.13011,14000000.0
2007-03-26 17:58:00,1.12961,1.13002,1.12961,1.1298,10000000.0
2007-03-26 17:59:00,1.12962,1.12993,1.12949,1.12966,29600000.0
2007-03-26 18:00:00,1.12974,1.12995,1.12958,1.12973,22400000.0
2007-03-26 18:01:00,1.12974,1.12991,1.12933,1.12945,20800000.0
2007-03-26 18:02:00,1.12991,1.13003,1.12942,1.12983,10200000.0
2007-03-26 18:03:00,1.12967,1.12988,1.12967,1.12988,3200000.0
2007-03-26 18:04:00,1.1301,1.1301,1.1301,1.1301,15200000.0
2007-03-26 18:05:00,1.12982,1.13008,1.12972,1.13006,15200000.0
2007-03-26 18:06:00,1.12976,1.13005,1.12976,1.12978,6400000.0
2007-03-26 18:07:00,1.12996,1.13009,1.12964,1.1297,14000000.0
2007-03-26 18:08:00,1.1302,1.1303,1.1302,1.1303,24200000.0
2007-03-26 18:09:00,1.1302,1.1303,1.1302,1.1302,24200000.0
2007-03-26 18:10:00,1.12984,1.12986,1.12969,1.12969,24200000.0
2007-03-26 18:11:00,1.13014,1.13014,1.12961,1.12981,14600000.0
2007-03-26 18:12:00,1.12934,1.12966,1.12926,1.12941,7800000.0
2007-03-26 18:13:00,1.12982,1.13001,1.1295,1.13001,13200000.0
2007-03-26 18:14:00,1.12963,1.12963,1.12919,1.12948,25000000.0
2007-03-26 18:16:00,1.13,1.13,1.13,1.13,14800000.0
2007-03-26 18:17:00,1.12939,1.12981,1.1292,1.12981,14800000.0
2007-03-26 18:18:00,1.12987,1.12987,1.1292,1.1292,11600000.0
2007-03-26 18:19:00,1.12953,1.12959,1.12933,1.12933,8800000.0
2007-03-26 18:20:00,1.1293,1.12934,1.12912,1.12912,13200000.0
2007-03-26 18:21:00,1.1296,1.1296,1.1295,1.1296,10400000.0
2007-03-26 18:22:00,1.12922,1.12925,1.1289,1.1289,10400000.0
2007-03-26 18:23:00,1.12902,1.12931,1.12902,1.12931,2600000.0
2007-03-26 18:24:00,1.1296,1.13,1.1296,1.1299,10200000.0
2007-03-26 18:25:00,1.12915,1.12931,1.12912,1.12929,10200000.0
2007-03-26 18:26:00,1.12903,1.12903,1.12897,1.12902,4200000.0
2007-03-26 18:27:00,1.12941,1.12962,1.12931,1.12962,12200000.0
2007-03-26 18:28:00,1.12908,1.12962,1.12908,1.12916,37200000.0
2007-03-26 18:29:00,1.1297,1.1297,1.1297,1.1297,13600000.0
2007-03-26 18:30:00,1.12924,1.12924,1.129,1.12903,13600000.0
2007-03-26 18:32:00,1.12898,1.1295,1.12897,1.1295,19000000.0
2007-03-26 18:33:00,1.12944,1.12944,1.12915,1.12919,16200000.0
2007-03-26 18:34:00,1.12889,1.12955,1.12882,1.12955,24200000.0
2007-03-26 18:35:00,1.12952,1.12955,1.12869,1.12911,19400000.0
2007-03-26 18:36:00,1.12913,1.12965,1.12913,1.12933,11400000.0
2007-03-26 18:37:00,1.1295,1.1298,1.1295,1.1298,12800000.0
2007-03-26 18:38:00,1.12918,1.12932,1.12906,1.12915,12800000.0
2007-03-26 18:39:00,1.12926,1.1293,1.12913,1.12913,11000000.0
2007-03-26 18:40:00,1.12906,1.1292,1.12861,1.12861,15200000.0
2007-03-26 18:42:00,1.1297,1.1297,1.1297,1.1297,15800000.0
2007-03-26 18:43:00,1.1296,1.1296,1.1296,1.1296,15800000.0
2007-03-26 18:44:00,1.12901,1.12967,1.12901,1.1291,15800000.0
2007-03-26 18:45:00,1.12925,1.12955,1.12917,1.12935,7400000.0
2007-03-26 18:46:00,1.12944,1.12989,1.12939,1.12962,20200000.0
2007-03-26 18:47:00,1.12979,1.12979,1.12937,1.12975,9600000.0
2007-03-26 18:48:00,1.1296,1.1298,1.1296,1.1297,7200000.0
2007-03-26 18:49:00,1.12921,1.12921,1.12888,1.12903,7200000.0
2007-03-26 18:50:00,1.12927,1.12927,1.12896,1.12912,12400000.0
2007-03-26 18:51:00,1.12908,1.12921,1.12876,1.12891,18000000.0
2007-03-26 18:52:00,1.12894,1.12919,1.12866,1.12872,22400000.0
2007-03-26 18:54:00,1.12896,1.12925,1.12887,1.12887,13600000.0
2007-03-26 18:57:00,1.12932,1.12982,1.12909,1.12928,7800000.0
2007-03-26 18:58:00,1.1295,1.1295,1.1295,1.1295,12000000.0
2007-03-26 18:59:00,1.12925,1.12941,1.12899,1.12905,12000000.0
2007-03-26 19:00:00,1.12898,1.12945,1.1288,1.1288,14200000.0
2007-03-26 19:01:00,1.12861,1.12877,1.12829,1.12865,19600000.0
2007-03-26 19:02:00,1.1291,1.1291,1.1289,1.129,8200000.0
2007-03-26 19:03:00,1.1291,1.1292,1.1291,1.1292,8200000.0
2007-03-26 19:04:00,1.1291,1.1293,1.129,1.1292,8200000.0
2007-03-26 19:05:00,1.12849,1.12905,1.12849,1.12905,8200000.0
2007-03-26 19:06:00,1.12888,1.12913,1.12855,1.12913,14400000.0
2007-03-26 19:07:00,1.12932,1.12932,1.12875,1.12875,17200000.0
2007-03-26 19:08:00,1.12897,1.12899,1.12862,1.12879,58000000.0
2007-03-26 19:09:00,1.12949,1.12949,1.12915,1.12923,21600000.0
2007-03-26 19:10:00,1.12916,1.12948,1.12916,1.12948,4200000.0
2007-03-26 19:11:00,1.12935,1.12983,1.12921,1.12925,11400000.0
2007-03-26 19:12:00,1.12912,1.12941,1.12912,1.12935,8400000.0
2007-03-26 19:13:00,1.1294,1.1294,1.12908,1.12914,17400000.0
2007-03-26 19:14:00,1.12899,1.12932,1.12881,1.12924,9400000.0
2007-03-26 19:15:00,1.12956,1.12956,1.12895,1.12923,9000000.0
2007-03-26 19:16:00,1.12934,1.12957,1.12902,1.1291,40400000.0
2007-03-26 19:17:00,1.12939,1.12962,1.12894,1.12939,14800000.0
2007-03-26 19:18:00,1.12938,1.12938,1.12906,1.1293,18400000.0
2007-03-26 19:19:00,1.1297,1.1297,1.1296,1.1296,14000000.0
2007-03-26 19:20:00,1.12891,1.12923,1.12891,1.12893,14000000.0
2007-03-26 19:21:00,1.12918,1.12945,1.12885,1.12885,16200000.0
2007-03-26 19:22:00,1.12913,1.12929,1.12903,1.12929,7400000.0
2007-03-26 19:23:00,1.1296,1.1296,1.1296,1.1296,9400000.0
2007-03-26 19:24:00,1.12925,1.12944,1.12902,1.12908,9400000.0
2007-03-26 19:25:00,1.12912,1.12929,1.12908,1.12922,12200000.0
2007-03-26 19:26:00,1.12965,1.12965,1.12946,1.12946,12800000.0
2007-03-26 19:27:00,1.12932,1.12964,1.12932,1.12951,6800000.0
2007-03-26 19:28:00,1.12943,1.12966,1.12931,1.12936,13600000.0
2007-03-26 19:31:00,1.1296,1.1299,1.12951,1.12974,13000000.0
2007-03-26 19:32:00,1.12949,1.12978,1.12936,1.12957,11400000.0
2007-03-26 19:33:00,1.12953,1.12974,1.12953,1.12962,5200000.0
2007-03-26 19:34:00,1.1298,1.1298,1.12966,1.12966,5400000.0
2007-03-26 19:35:00,1.1302,1.1302,1.1301,1.1301,12400000.0
2007-03-26 19:36:00,1.12962,1.12999,1.12962,1.1298,12400000.0
2007-03-26 19:37:00,1.1303,1.1303,1.1302,1.1302,26200000.0
2007-03-26 19:38:00,1.12975,1.12995,1.12918,1.12995,26200000.0
2007-03-26 19:39:00,1.12973,1.12981,1.12944,1.12961,17000000.0
2007-03-26 19:40:00,1.12971,1.12975,1.12934,1.12934,9200000.0
2007-03-26 19:41:00,1.12999,1.12999,1.12976,1.12976,3600000.0
2007-03-26 19:42:00,1.13008,1.13008,1.12962,1.1298,10600000.0
2007-03-26 19:43:00,1.1303,1.1303,1.1301,1.1301,18400000.0
2007-03-26 19:44:00,1.12944,1.12966,1.129,1.129,18400000.0
2007-03-26 19:45:00,1.12938,1.12974,1.12919,1.12956,14000000.0
2007-03-26 19:46:00,1.12992,1.13027,1.12958,1.12999,23400000.0
2007-03-26 19:49:00,1.1303,1.1303,1.1303,1.1303,26600000.0
2007-03-26 19:52:00,1.12997,1.12997,1.12946,1.1297,26600000.0
2007-03-26 19:54:00,1.1295,1.12968,1.1291,1.12964,12600000.0
2007-03-26 19:55:00,1.12977,1.12988,1.12954,1.12963,13400000.0
2007-03-26 19:56:00,1.12972,1.13028,1.12952,1.13028,11600000.0
2007-03-26 19:58:00,1.1302,1.1303,1.1302,1.1303,6800000.0
2007-03-26 19:59:00,1.13005,1.13005,1.12979,1.12979,6800000.0
2007-03-26 20:00:00,1.12988,1.13011,1.12981,1.1301,12200000.0
2007-03-26 20:01:00,1.12943,1.12952,1.12905,1.12943,10400000.0
2007-03-26 20:02:00,1.1297,1.12981,1.12945,1.12945,11000000.0
2007-03-26 20:03:00,1.12956,1.12956,1.12887,1.12921,9800000.0
2007-03-26 20:04:00,1.12878,1.12878,1.12866,1.12866,6800000.0
2007-03-26 20:05:00,1.12869,1.12892,1.12826,1.12874,20400000.0
2007-03-26 20:06:00,1.12858,1.12895,1.12858,1.12881,15400000.0
2007-03-26 20:07:00,1.1293,1.1293,1.1293,1.1293,10400000.0
2007-03-26 20:08:00,1.12901,1.12912,1.12876,1.12912,10400000.0
2007-03-26 20:09:00,1.12857,1.12909,1.12852,1.12852,10000000.0
2007-03-26 20:10:00,1.12873,1.12924,1.12858,1.12903,18400000.0
2007-03-26 20:11:00,1.1295,1.1295,1.1295,1.1295,2000000.0
2007-03-26 20:13:00,1.12896,1.12896,1.1289,1.1289,2000000.0
2007-03-26 20:14:00,1.12884,1.1291,1.12856,1.12856,18000000.0
2007-03-26 20:15:00,1.12858,1.12871,1.12856,1.12864,16800000.0
2007-03-26 20:16:00,1.12857,1.12878,1.12857,1.12865,5600000.0
2007-03-26 20:17:00,1.12915,1.12919,1.12886,1.12886,10600000.0
2007-03-26 20:18:00,1.1289,1.12922,1.12879,1.12898,23800000.0
2007-03-26 20:19:00,1.12826,1.12903,1.12826,1.12898,9800000.0
2007-03-26 20:20:00,1.12901,1.12977,1.12887,1.12887,6400000.0
2007-03-26 20:21:00,1.12879,1.12899,1.1284,1.12899,8200000.0
2007-03-26 20:22:00,1.12859,1.12915,1.12859,1.12913,22000000.0
2007-03-26 20:23:00,1.12878,1.12908,1.12868,1.129,12400000.0
2007-03-26 20:24:00,1.12852,1.12902,1.12852,1.12876,10800000.0
2007-03-26 20:25:00,1.12855,1.12862,1.12844,1.12844,13000000.0
2007-03-26 20:28:00,1.12878,1.12888,1.12857,1.12888,9200000.0
2007-03-26 20:29:00,1.12889,1.12938,1.1288,1.12904,8800000.0
2007-03-26 20:31:00,1.12884,1.12893,1.12884,1.12893,3200000.0
2007-03-26 20:32:00,1.1295,1.1295,1.1295,1.1295,6800000.0
2007-03-26 20:36:00,1.12902,1.12929,1.12899,1.12914,6800000.0
2007-03-26 20:37:00,1.1295,1.1296,1.1295,1.1296,6800000.0
2007-03-26 20:38:00,1.12931,1.12953,1.12897,1.12897,6800000.0
2007-03-26 20:39:00,1.12923,1.12946,1.12923,1.12928,18400000.0
2007-03-26 20:40:00,1.1298,1.1299,1.1298,1.1299,10800000.0
2007-03-26 20:41:00,1.12939,1.12947,1.12897,1.12921,10800000.0
2007-03-26 20:42:00,1.12906,1.12906,1.12897,1.12897,2600000.0
2007-03-26 20:43:00,1.12918,1.12936,1.12896,1.12909,9800000.0
2007-03-26 20:44:00,1.1296,1.1297,1.1296,1.1297,11600000.0
2007-03-26 20:45:00,1.12933,1.12933,1.12892,1.12919,11600000.0
2007-03-26 20:46:00,1.12893,1.1292,1.12893,1.1292,3600000.0
2007-03-26 20:47:00,1.12924,1.12924,1.12892,1.12904,24000000.0
2007-03-26 20:48:00,1.12904,1.12924,1.12904,1.12924,4800000.0
2007-03-26 20:49:00,1.12886,1.1293,1.12886,1.1293,12800000.0
2007-03-26 20:50:00,1.12939,1.12971,1.1292,1.1292,11600000.0
2007-03-26 20:51:00,1.1299,1.1299,1.1297,1.1297,6400000.0
2007-03-26 20:52:00,1.12916,1.12919,1.12909,1.12913,6400000.0
2007-03-26 20:53:00,1.12914,1.12914,1.12893,1.12897,13600000.0
2007-03-26 20:54:00,1.12881,1.12923,1.12872,1.12893,16000000.0
2007-03-26 20:55:00,1.12873,1.12919,1.12873,1.12919,4200000.0
2007-03-26 20:56:00,1.12855,1.12911,1.12842,1.12911,9000000.0
2007-03-26 20:57:00,1.1297,1.1297,1.1297,1.1297,10600000.0
2007-03-26 20:58:00,1.12904,1.1295,1.12904,1.1295,10600000.0
2007-03-26 20:59:00,1.12924,1.12934,1.12922,1.12922,5800000.0
2007-03-26 21:00:00,1.12953,1.12955,1.12929,1.12954,16400000.0
2007-03-26 21:01:00,1.12902,1.12968,1.12902,1.12902,13800000.0
2007-03-26 21:02:00,1.1296,1.1297,1.1296,1.1297,7000000.0
2007-03-26 21:03:00,1.12923,1.12929,1.12873,1.12906,7000000.0
2007-03-26 21:04:00,1.12903,1.12903,1.12848,1.12865,16400000.0
2007-03-26 21:05:00,1.129,1.12924,1.1289,1.12902,16400000.0
2007-03-26 21:06:00,1.1296,1.1297,1.1296,1.1297,13800000.0
2007-03-26 21:07:00,1.12912,1.12949,1.12896,1.1294,13800000.0
2007-03-26 21:08:00,1.12917,1.12927,1.12906,1.12913,14400000.0
2007-03-26 21:09:00,1.12898,1.12911,1.12879,1.12905,22200000.0
2007-03-26 21:10:00,1.12933,1.12933,1.12887,1.12932,28600000.0
2007-03-26 21:11:00,1.1289,1.12909,1.12865,1.12909,9600000.0
2007-03-26 21:12:00,1.12847,1.129,1.12847,1.129,12600000.0
2007-03-26 21:13:00,1.1283,1.1291,1.1283,1.1291,15600000.0
2007-03-26 21:14:00,1.12875,1.12932,1.12871,1.12873,11600000.0
2007-03-26 21:15:00,1.12813,1.12889,1.12813,1.12872,8600000.0
2007-03-26 21:16:00,1.12872,1.12872,1.12827,1.12871,10000000.0
2007-03-26 21:17:00,1.12865,1.12865,1.12851,1.12851,10400000.0
2007-03-26 21:18:00,1.12894,1.12941,1.12854,1.12911,12400000.0
2007-03-26 21:19:00,1.12915,1.12975,1.1291,1.12952,15000000.0
2007-03-26 21:21:00,1.12869,1.12876,1.12827,1.12876,10200000.0
2007-03-26 21:22:00,1.12893,1.12897,1.12873,1.12897,14400000.0
2007-03-26 21:23:00,1.12925,1.12925,1.12873,1.12892,8800000.0
2007-03-26 21:24:00,1.12877,1.12912,1.12877,1.12907,13000000.0
2007-03-26 21:26:00,1.12925,1.12925,1.12869,1.12869,9200000.0
2007-03-26 21:27:00,1.12876,1.12882,1.1286,1.12882,13200000.0
2007-03-26 21:29:00,1.1294,1.1294,1.1294,1.1294,12400000.0
2007-03-26 21:30:00,1.12897,1.12912,1.12871,1.129,12400000.0
2007-03-26 21:31:00,1.1294,1.1294,1.1294,1.1294,12400000.0
2007-03-26 21:32:00,1.12844,1.12884,1.12844,1.12858,12400000.0
2007-03-26 21:33:00,1.12875,1.12907,1.12869,1.12869,8200000.0
2007-03-26 21:34:00,1.12885,1.12921,1.12885,1.12903,6600000.0
2007-03-26 21:35:00,1.12911,1.12932,1.12902,1.12904,10800000.0
2007-03-26 21:36:00,1.12913,1.12924,1.12913,1.12924,3400000.0
2007-03-26 21:37:00,1.12897,1.12947,1.12897,1.12912,16400000.0
2007-03-26 21:41:00,1.1297,1.1297,1.1297,1.1297,22000000.0
2007-03-26 21:42:00,1.12937,1.12937,1.12893,1.12896,22000000.0
2007-03-26 21:43:00,1.1296,1.1296,1.1295,1.1295,7600000.0
2007-03-26 21:44:00,1.1296,1.1296,1.1296,1.1296,7600000.0
2007-03-26 21:45:00,1.1292,1.12928,1.12911,1.12926,7600000.0
2007-03-26 21:47:00,1.12916,1.12917,1.12904,1.12904,12200000.0
2007-03-26 21:48:00,1.12887,1.12928,1.12882,1.12915,10400000.0
2007-03-26 21:49:00,1.12909,1.12909,1.12875,1.12893,8400000.0
2007-03-26 21:50:00,1.12906,1.12906,1.12882,1.12882,2600000.0
2007-03-26 21:51:00,1.1289,1.12908,1.1287,1.1287,25200000.0
2007-03-26 21:52:00,1.12893,1.12893,1.12877,1.12877,6400000.0
2007-03-26 21:53:00,1.12872,1.12872,1.12855,1.12855,4800000.0
2007-03-26 21:54:00,1.12838,1.12856,1.12838,1.12856,9000000.0
2007-03-26 21:55:00,1.1288,1.12924,1.12863,1.12868,11800000.0
2007-03-26 21:56:00,1.12888,1.12888,1.12875,1.12875,11200000.0
2007-03-26 21:57:00,1.12875,1.12886,1.12875,1.12886,4200000.0
2007-03-26 21:58:00,1.12881,1.12904,1.12866,1.1287,33800000.0
2007-03-26 21:59:00,1.1292,1.1292,1.1292,1.1292,16800000.0
2007-03-26 22:00:00,1.1288,1.12893,1.12875,1.12875,16800000.0
2007-03-26 22:01:00,1.12843,1.12876,1.12835,1.12858,10400000.0
2007-03-26 22:06:00,1.12866,1.12891,1.12859,1.12878,9000000.0
2007-03-26 22:07:00,1.12875,1.12875,1.12833,1.12849,14600000.0
2007-03-26 22:08:00,1.12921,1.12921,1.12873,1.1289,5200000.0
2007-03-26 22:09:00,1.129,1.12947,1.12882,1.12894,21000000.0
2007-03-26 22:10:00,1.12897,1.12911,1.12897,1.12911,3200000.0
2007-03-26 22:11:00,1.129,1.12927,1.129,1.12923,14200000.0
2007-03-26 22:12:00,1.1289,1.12898,1.12868,1.12893,13200000.0
2007-03-26 22:13:00,1.12905,1.12917,1.12884,1.12904,10200000.0
2007-03-26 22:14:00,1.12911,1.12937,1.12889,1.12937,34200000.0
2007-03-26 22:15:00,1.12913,1.12931,1.12881,1.12881,12200000.0
2007-03-26 22:16:00,1.12923,1.12926,1.12868,1.12899,17000000.0
2007-03-26 22:17:00,1.12899,1.12936,1.12885,1.12936,16200000.0
2007-03-26 22:18:00,1.12903,1.12918,1.12866,1.12899,19000000.0
2007-03-26 22:19:00,1.12926,1.12926,1.12898,1.12918,9000000.0
2007-03-26 22:20:00,1.12917,1.12939,1.12906,1.12939,5800000.0
2007-03-26 22:21:00,1.12908,1.12908,1.12897,1.12897,4000000.0
2007-03-26 22:22:00,1.12922,1.12922,1.1288,1.12882,13600000.0
2007-03-26 22:24:00,1.12881,1.12903,1.12847,1.12881,12600000.0
2007-03-26 22:25:00,1.12892,1.12892,1.12871,1.12871,11400000.0
2007-03-26 22:26:00,1.12876,1.12915,1.12861,1.12873,11000000.0
2007-03-26 22:27:00,1.12839,1.12893,1.12839,1.12865,16200000.0
2007-03-26 22:28:00,1.12842,1.12863,1.12832,1.12847,6800000.0
2007-03-26 22:29:00,1.12834,1.12872,1.1282,1.1282,6400000.0
2007-03-26 22:30:00,1.1288,1.1288,1.1288,1.1288,5200000.0
2007-03-26 22:31:00,1.12829,1.12845,1.12829,1.1283,5200000.0
2007-03-26 22:32:00,1.1288,1.1288,1.1288,1.1288,24200000.0
2007-03-26 22:35:00,1.1284,1.12866,1.12828,1.12836,24200000.0
2007-03-26 22:36:00,1.12813,1.12869,1.12813,1.12839,12400000.0
2007-03-26 22:38:00,1.12819,1.12854,1.12819,1.12854,2000000.0
2007-03-26 22:39:00,1.1289,1.12904,1.12859,1.12872,12400000.0
2007-03-26 22:40:00,1.12875,1.12921,1.12856,1.12856,20400000.0
2007-03-26 22:41:00,1.12843,1.12845,1.12843,1.12845,2600000.0
2007-03-26 22:42:00,1.12852,1.12855,1.12825,1.12845,7400000.0
2007-03-26 22:45:00,1.12843,1.12871,1.12843,1.12844,16000000.0
2007-03-26 22:46:00,1.1291,1.1291,1.129,1.1291,9200000.0
2007-03-26 22:48:00,1.129,1.129,1.1289,1.129,9200000.0
2007-03-26 22:49:00,1.12869,1.1287,1.12823,1.1287,9200000.0
2007-03-26 22:50:00,1.1292,1.1292,1.1291,1.1291,13400000.0
2007-03-26 22:51:00,1.1292,1.1292,1.129,1.129,13400000.0
2007-03-26 22:52:00,1.12843,1.12869,1.12843,1.12863,13400000.0
2007-03-26 22:53:00,1.12839,1.12851,1.12826,1.12832,14600000.0
2007-03-26 22:54:00,1.12798,1.12814,1.12768,1.12802,8200000.0
2007-03-26 22:55:00,1.1288,1.1288,1.1287,1.1287,14800000.0
2007-03-26 22:56:00,1.12817,1.12847,1.12817,1.12831,14800000.0
2007-03-26 22:57:00,1.12833,1.12839,1.128,1.128,20000000.0
2007-03-26 22:58:00,1.1287,1.1288,1.1287,1.1288,5000000.0
2007-03-26 22:59:00,1.12827,1.12869,1.12819,1.1286,5000000.0
2007-03-26 23:00:00,1.1292,1.1292,1.1292,1.1292,14000000.0
2007-03-26 23:01:00,1.12825,1.12868,1.12825,1.12846,14000000.0
2007-03-26 23:02:00,1.12831,1.12831,1.12789,1.12815,8400000.0
2007-03-26 23:03:00,1.129,1.129,1.129,1.129,6200000.0
2007-03-26 23:06:00,1.12828,1.12858,1.12818,1.1284,6200000.0
2007-03-26 23:07:00,1.12854,1.12856,1.12824,1.1283,20200000.0
2007-03-26 23:08:00,1.12841,1.12885,1.1283,1.1283,14000000.0
2007-03-26 23:09:00,1.12833,1.12846,1.12798,1.12846,8200000.0
2007-03-26 23:10:00,1.1281,1.12848,1.12789,1.12832,7000000.0
2007-03-26 23:11:00,1.1278,1.12816,1.1278,1.12816,18000000.0
2007-03-26 23:12:00,1.1289,1.1289,1.1289,1.1289,13000000.0
2007-03-26 23:13:00,1.12779,1.12822,1.12779,1.12813,13000000.0
2007-03-26 23:14:00,1.12818,1.12905,1.12815,1.12905,10600000.0
2007-03-26 23:15:00,1.12855,1.12902,1.12836,1.12851,31000000.0
2007-03-26 23:16:00,1.12832,1.1286,1.12832,1.1286,3200000.0
2007-03-26 23:17:00,1.12845,1.12879,1.12845,1.12852,13400000.0
2007-03-26 23:18:00,1.12862,1.12862,1.12847,1.12847,8600000.0
2007-03-26 23:19:00,1.1293,1.1295,1.1293,1.1295,12200000.0
2007-03-26 23:20:00,1.12872,1.12873,1.12868,1.12868,12200000.0
2007-03-26 23:21:00,1.12853,1.1288,1.12853,1.12863,7400000.0
2007-03-26 23:22:00,1.12877,1.12877,1.12797,1.12854,11600000.0
2007-03-26 23:23:00,1.12858,1.12873,1.12857,1.12857,7400000.0
2007-03-26 23:24:00,1.12847,1.12862,1.12807,1.1281,7400000.0
2007-03-26 23:25:00,1.12834,1.12834,1.12805,1.12808,9800000.0
2007-03-26 23:26:00,1.12812,1.12833,1.12812,1.12833,3200000.0
2007-03-26 23:27:00,1.12838,1.1285,1.12826,1.12827,15000000.0
2007-03-26 23:28:00,1.12858,1.12867,1.12814,1.12817,11800000.0
2007-03-26 23:29:00,1.12817,1.12819,1.12817,1.12819,2600000.0
2007-03-26 23:31:00,1.1287,1.1288,1.1284,1.1284,2600000.0
2007-03-26 23:32:00,1.12837,1.12837,1.12811,1.12811,2600000.0
2007-03-26 23:33:00,1.12799,1.12815,1.12799,1.12815,5600000.0
2007-03-26 23:34:00,1.12805,1.12809,1.12776,1.12776,10600000.0
2007-03-26 23:35:00,1.1283,1.1289,1.1283,1.1289,11000000.0
2007-03-26 23:36:00,1.1281,1.12846,1.12803,1.12814,11000000.0
2007-03-26 23:37:00,1.1288,1.1288,1.1288,1.1288,13000000.0
2007-03-26 23:38:00,1.12845,1.12901,1.12821,1.12901,13000000.0
2007-03-26 23:39:00,1.1283,1.1285,1.1283,1.12837,9800000.0
2007-03-26 23:41:00,1.12833,1.12852,1.1283,1.12838,18800000.0
2007-03-26 23:44:00,1.12903,1.12903,1.12869,1.12869,5600000.0
2007-03-26 23:45:00,1.1292,1.1293,1.1292,1.1293,6600000.0
2007-03-26 23:46:00,1.12879,1.1288,1.1287,1.12878,6600000.0
2007-03-26 23:50:00,1.12886,1.12897,1.12868,1.12868,14600000.0
2007-03-26 23:51:00,1.12864,1.12931,1.12852,1.12931,10600000.0
2007-03-26 23:52:00,1.12894,1.12918,1.12886,1.12886,7000000.0
2007-03-26 23:53:00,1.1297,1.1297,1.1296,1.1296,5800000.0
2007-03-26 23:54:00,1.12887,1.12906,1.12869,1.12869,5800000.0
2007-03-26 23:55:00,1.12892,1.12913,1.12881,1.12897,25200000.0
2007-03-26 23:56:00,1.1289,1.12933,1.1289,1.12893,9000000.0
2007-03-26 23:57:00,1.12889,1.1296,1.12889,1.12909,9000000.0
2007-03-26 23:58:00,1.1296,1.1296,1.1295,1.1295,34000000.0
2007-03-26 23:59:00,1.12907,1.12944,1.12861,1.12876,34000000.0
2007-03-27 00:00:00,1.12882,1.12913,1.12872,1.12889,26400000.0
2007-03-27 00:01:00,1.12903,1.12903,1.12868,1.12873,12600000.0
2007-03-27 00:02:00,1.12894,1.12894,1.1282,1.1282,8400000.0
2007-03-27 00:03:00,1.12831,1.12831,1.12792,1.12795,25200000.0
2007-03-27 00:04:00,1.12867,1.12867,1.12794,1.12826,10600000.0
2007-03-27 00:05:00,1.1282,1.12848,1.12792,1.12848,12400000.0
2007-03-27 00:06:00,1.12849,1.12873,1.12827,1.12837,26000000.0
2007-03-27 00:07:00,1.12837,1.12876,1.1281,1.1281,32000000.0
2007-03-27 00:08:00,1.12823,1.12902,1.12813,1.12862,13200000.0
2007-03-27 00:09:00,1.12843,1.12861,1.12832,1.12833,13200000.0
2007-03-27 00:10:00,1.12855,1.12921,1.12811,1.12921,10800000.0
2007-03-27 00:12:00,1.12886,1.12886,1.12869,1.12879,16200000.0
2007-03-27 00:13:00,1.12873,1.1288,1.12843,1.12876,11400000.0
2007-03-27 00:14:00,1.1291,1.1291,1.1291,1.1291,8200000.0
2007-03-27 00:16:00,1.12871,1.12888,1.12862,1.12862,8200000.0
2007-03-27 00:17:00,1.1291,1.1292,1.1291,1.1292,18400000.0
2007-03-27 00:18:00,1.12851,1.12887,1.12851,1.12856,18400000.0
2007-03-27 00:19:00,1.12866,1.12881,1.12832,1.12832,24800000.0
2007-03-27 00:20:00,1.1291,1.12925,1.12867,1.12867,11400000.0
2007-03-27 00:21:00,1.1288,1.12905,1.12848,1.12852,27400000.0
2007-03-27 00:22:00,1.129,1.129,1.12873,1.12876,8800000.0
2007-03-27 00:23:00,1.12826,1.12876,1.12826,1.12851,10800000.0
2007-03-27 00:24:00,1.12847,1.12885,1.12847,1.1286,17600000.0
2007-03-27 00:25:00,1.12857,1.12858,1.1281,1.1281,9400000.0
2007-03-27 00:26:00,1.12846,1.12846,1.12797,1.12825,23000000.0
2007-03-27 00:27:00,1.1283,1.12887,1.12804,1.12887,13200000.0
2007-03-27 00:28:00,1.12836,1.12907,1.12836,1.12907,14800000.0
2007-03-27 00:29:00,1.12882,1.1289,1.1286,1.12881,24400000.0
2007-03-27 00:30:00,1.12888,1.12896,1.12846,1.12846,9800000.0
2007-03-27 00:31:00,1.12858,1.12896,1.12857,1.12896,8200000.0
2007-03-27 00:32:00,1.12849,1.1286,1.12822,1.12832,6200000.0
2007-03-27 00:33:00,1.12827,1.1289,1.12812,1.12854,14200000.0
2007-03-27 00:34:00,1.12873,1.12873,1.12843,1.1287,26400000.0
2007-03-27 00:35:00,1.12843,1.12866,1.12826,1.1284,22800000.0
2007-03-27 00:36:00,1.12847,1.1286,1.12838,1.12838,7200000.0
2007-03-27 00:37:00,1.12835,1.12854,1.12826,1.12846,6200000.0
2007-03-27 00:38:00,1.12858,1.12892,1.12858,1.12882,14000000.0
2007-03-27 00:39:00,1.12855,1.12873,1.12848,1.1286,18600000.0
2007-03-27 00:40:00,1.1283,1.12886,1.1283,1.12858,12800000.0
2007-03-27 00:41:00,1.12827,1.12863,1.12827,1.12849,13200000.0
2007-03-27 00:42:00,1.12858,1.12858,1.12823,1.12823,11400000.0
2007-03-27 00:43:00,1.1284,1.12873,1.1284,1.12854,10000000.0
2007-03-27 00:44:00,1.1287,1.12888,1.12847,1.12877,16400000.0
2007-03-27 00:45:00,1.12894,1.12957,1.1287,1.12957,20400000.0
2007-03-27 00:46:00,1.12898,1.1293,1.12898,1.12905,21800000.0
2007-03-27 00:48:00,1.1296,1.1296,1.1295,1.1296,17200000.0
2007-03-27 00:49:00,1.12905,1.12915,1.12886,1.12915,17200000.0
2007-03-27 00:50:00,1.1287,1.129,1.12857,1.129,14600000.0
2007-03-27 00:51:00,1.12891,1.12896,1.12862,1.12893,13800000.0
2007-03-27 00:52:00,1.12903,1.12928,1.12887,1.12928,10800000.0
2007-03-27 00:53:00,1.12909,1.12922,1.12875,1.12887,9200000.0
2007-03-27 00:54:00,1.12877,1.12937,1.12873,1.12897,19400000.0
2007-03-27 00:55:00,1.12878,1.12914,1.12873,1.12873,19200000.0
2007-03-27 00:56:00,1.1292,1.1292,1.1292,1.1292,6600000.0
2007-03-27 00:57:00,1.1291,1.1291,1.1291,1.1291,6600000.0
2007-03-27 00:58:00,1.1292,1.1293,1.1291,1.1292,6600000.0
2007-03-27 00:59:00,1.12854,1.12902,1.12854,1.12884,6600000.0
2007-03-27 01:00:00,1.1285,1.12871,1.12838,1.12848,16800000.0
2007-03-27 01:01:00,1.12838,1.12882,1.12838,1.12882,10800000.0
2007-03-27 01:02:00,1.12864,1.12864,1.1284,1.1284,9600000.0
2007-03-27 01:03:00,1.12847,1.12911,1.12835,1.12877,25400000.0
2007-03-27 01:04:00,1.12883,1.12948,1.12841,1.12868,16200000.0
2007-03-27 01:05:00,1.12884,1.12903,1.12862,1.12887,17000000.0
2007-03-27 01:06:00,1.1285,1.12879,1.12824,1.12824,25800000.0
2007-03-27 01:07:00,1.12827,1.12844,1.12809,1.1284,11400000.0
2007-03-27 01:08:00,1.12825,1.12847,1.12798,1.12825,11800000.0
2007-03-27 01:09:00,1.12809,1.12858,1.12809,1.12819,6800000.0
2007-03-27 01:10:00,1.12841,1.12841,1.12834,1.12836,4400000.0
2007-03-27 01:11:00,1.12833,1.12833,1.1279,1.12796,24200000.0
2007-03-27 01:12:00,1.1281,1.12819,1.12777,1.12811,22200000.0
2007-03-27 01:13:00,1.12847,1.12847,1.128,1.128,9800000.0
2007-03-27 01:14:00,1.12798,1.12835,1.12793,1.12802,13000000.0
2007-03-27 01:15:00,1.12824,1.12855,1.12799,1.12824,13200000.0
2007-03-27 01:16:00,1.12822,1.1284,1.1281,1.1284,11400000.0
2007-03-27 01:17:00,1.12848,1.12848,1.12825,1.12832,29000000.0
2007-03-27 01:18:00,1.1285,1.1286,1.1284,1.1285,15400000.0
2007-03-27 01:19:00,1.12853,1.12853,1.12799,1.12799,15400000.0
2007-03-27 01:20:00,1.12831,1.12831,1.12783,1.12811,12400000.0
2007-03-27 01:21:00,1.12799,1.12836,1.12791,1.12814,19600000.0
2007-03-27 01:22:00,1.1287,1.1291,1.1287,1.1291,19600000.0
2007-03-27 01:23:00,1.12831,1.12876,1.12812,1.12836,19600000.0
2007-03-27 01:24:00,1.12865,1.12865,1.12861,1.12861,6200000.0
2007-03-27 01:26:00,1.1287,1.1292,1.1287,1.129,13000000.0
2007-03-27 01:27:00,1.12902,1.12913,1.12881,1.12882,13000000.0
2007-03-27 01:28:00,1.12869,1.1291,1.12858,1.12895,13800000.0
2007-03-27 01:29:00,1.1291,1.1291,1.1291,1.1291,26000000.0
2007-03-27 01:30:00,1.12894,1.12894,1.12822,1.12853,26000000.0
2007-03-27 01:31:00,1.12822,1.12883,1.12822,1.12855,20600000.0
2007-03-27 01:32:00,1.1293,1.1293,1.1293,1.1293,15600000.0
2007-03-27 01:33:00,1.12911,1.12911,1.12885,1.1289,15600000.0
2007-03-27 01:34:00,1.1293,1.1294,1.1293,1.1293,15000000.0
2007-03-27 01:35:00,1.12872,1.129,1.12853,1.1288,15000000.0
2007-03-27 01:36:00,1.12853,1.12872,1.12842,1.12842,18400000.0
2007-03-27 01:37:00,1.12829,1.12875,1.12821,1.12875,19000000.0
2007-03-27 01:38:00,1.12827,1.12883,1.12827,1.12842,25200000.0
2007-03-27 01:39:00,1.12851,1.12903,1.1285,1.12903,11600000.0
2007-03-27 01:40:00,1.12851,1.1287,1.12808,1.1287,13200000.0
2007-03-27 01:41:00,1.12879,1.12881,1.12838,1.12869,18200000.0
2007-03-27 01:42:00,1.12872,1.12888,1.12869,1.12888,15200000.0
2007-03-27 01:43:00,1.12851,1.12893,1.12824,1.12858,10800000.0
2007-03-27 01:44:00,1.12857,1.12916,1.12857,1.12885,14400000.0
2007-03-27 01:45:00,1.12859,1.12869,1.12821,1.12837,25000000.0
2007-03-27 01:46:00,1.12853,1.12886,1.12853,1.1288,7400000.0
2007-03-27 01:47:00,1.12863,1.12865,1.12806,1.12815,26800000.0
2007-03-27 01:48:00,1.12821,1.12901,1.12821,1.12837,7600000.0
2007-03-27 01:49:00,1.12859,1.12871,1.1284,1.12841,22600000.0
2007-03-27 01:50:00,1.12833,1.12833,1.12816,1.12827,9400000.0
2007-03-27 01:51:00,1.12821,1.12831,1.12804,1.12831,12600000.0
2007-03-27 01:52:00,1.12826,1.12846,1.12799,1.12841,15800000.0
2007-03-27 01:53:00,1.12821,1.12821,1.12762,1.12796,10600000.0
2007-03-27 01:54:00,1.1286,1.1287,1.1285,1.1285,13800000.0
2007-03-27 01:55:00,1.12853,1.12865,1.12809,1.12861,13800000.0
2007-03-27 01:56:00,1.12786,1.12813,1.12785,1.12795,20400000.0
2007-03-27 01:57:00,1.12808,1.1283,1.12778,1.12801,14400000.0
2007-03-27 01:58:00,1.12826,1.12826,1.12784,1.12819,13400000.0
2007-03-27 01:59:00,1.12839,1.12839,1.12799,1.128,18800000.0
2007-03-27 02:00:00,1.12783,1.12813,1.12768,1.12771,17400000.0
2007-03-27 02:01:00,1.12801,1.12801,1.12746,1.12778,14600000.0
2007-03-27 02:02:00,1.12773,1.1278,1.12744,1.12762,12600000.0
2007-03-27 02:03:00,1.12769,1.12809,1.12749,1.12809,23200000.0
2007-03-27 02:04:00,1.12763,1.12803,1.12759,1.12776,19200000.0
2007-03-27 02:05:00,1.12738,1.12738,1.12736,1.12736,6800000.0
2007-03-27 02:06:00,1.12756,1.12781,1.12748,1.12748,5800000.0
2007-03-27 02:07:00,1.1275,1.12777,1.1274,1.1275,11600000.0
2007-03-27 02:08:00,1.1282,1.1282,1.1282,1.1282,9400000.0
2007-03-27 02:09:00,1.12747,1.12831,1.12747,1.12767,9400000.0
2007-03-27 02:10:00,1.12779,1.12792,1.12779,1.12784,6400000.0
2007-03-27 02:11:00,1.12782,1.12808,1.12767,1.12767,13400000.0
2007-03-27 02:12:00,1.1279,1.1281,1.1279,1.1281,11400000.0
2007-03-27 02:13:00,1.12769,1.12769,1.12731,1.12739,11400000.0
2007-03-27 02:14:00,1.12758,1.12801,1.12749,1.12765,17000000.0
2007-03-27 02:15:00,1.12735,1.12807,1.12728,1.12807,19800000.0
2007-03-27 02:16:00,1.12791,1.1282,1.12766,1.1282,9200000.0
2007-03-27 02:18:00,1.1281,1.1282,1.1281,1.1282,16400000.0
2007-03-27 02:19:00,1.12767,1.12772,1.12751,1.12771,16400000.0
2007-03-27 02:20:00,1.12756,1.12781,1.12753,1.12769,6800000.0
2007-03-27 02:21:00,1.12743,1.12763,1.12735,1.12763,6800000.0
2007-03-27 02:22:00,1.12764,1.12796,1.12754,1.12754,14000000.0
2007-03-27 02:23:00,1.12765,1.12794,1.12742,1.12794,7600000.0
2007-03-27 02:24:00,1.12784,1.12814,1.12782,1.12787,18000000.0
2007-03-27 02:26:00,1.12805,1.12806,1.12758,1.12758,12400000.0
2007-03-27 02:27:00,1.12776,1.1281,1.12765,1.12765,18000000.0
2007-03-27 02:28:00,1.12795,1.12795,1.1275,1.12794,24800000.0
2007-03-27 02:29:00,1.12782,1.1279,1.12759,1.1279,11000000.0
2007-03-27 02:30:00,1.12786,1.12791,1.12776,1.12791,7200000.0
2007-03-27 02:31:00,1.12772,1.12824,1.12772,1.12802,12200000.0
2007-03-27 02:33:00,1.12792,1.12825,1.1278,1.12825,11400000.0
2007-03-27 02:34:00,1.12833,1.12833,1.12777,1.12803,9200000.0
2007-03-27 02:35:00,1.1286,1.1286,1.1286,1.1286,8800000.0
2007-03-27 02:36:00,1.12811,1.12835,1.12811,1.12823,8800000.0
2007-03-27 02:37:00,1.12808,1.12859,1.12806,1.12859,7600000.0
2007-03-27 02:38:00,1.12891,1.12895,1.12834,1.12876,24000000.0
2007-03-27 02:39:00,1.12855,1.12874,1.12835,1.12857,14200000.0
2007-03-27 02:40:00,1.1284,1.12856,1.12818,1.1283,27400000.0
2007-03-27 02:41:00,1.1287,1.1287,1.1286,1.1286,11800000.0
2007-03-27 02:42:00,1.12833,1.12833,1.12798,1.12815,11800000.0
2007-03-27 02:43:00,1.12817,1.12836,1.12808,1.12826,17600000.0
2007-03-27 02:44:00,1.12847,1.12847,1.12835,1.12837,5600000.0
2007-03-27 02:45:00,1.1291,1.1291,1.1289,1.1289,2600000.0
2007-03-27 02:47:00,1.12896,1.12896,1.12868,1.12868,2600000.0
2007-03-27 02:48:00,1.1287,1.1288,1.1286,1.1287,14800000.0
2007-03-27 02:49:00,1.12827,1.12863,1.12806,1.12834,14800000.0
2007-03-27 02:50:00,1.12778,1.1283,1.12778,1.12802,13200000.0
2007-03-27 02:51:00,1.12825,1.12858,1.12825,1.12831,26800000.0
2007-03-27 02:52:00,1.12901,1.12901,1.12824,1.12824,14800000.0
2007-03-27 02:53:00,1.1286,1.12872,1.1283,1.12848,15400000.0
2007-03-27 02:54:00,1.12857,1.12888,1.1285,1.12861,21600000.0
2007-03-27 02:55:00,1.12882,1.12882,1.12865,1.12865,11200000.0
2007-03-27 02:56:00,1.12856,1.12857,1.1284,1.12841,11800000.0
2007-03-27 02:57:00,1.12829,1.12875,1.12822,1.12822,6200000.0
2007-03-27 02:58:00,1.12841,1.12863,1.12779,1.12824,18800000.0
2007-03-27 02:59:00,1.12889,1.12889,1.12841,1.12852,22200000.0
2007-03-27 03:00:00,1.1282,1.12882,1.12782,1.12834,15000000.0
2007-03-27 03:01:00,1.12873,1.12895,1.1281,1.1281,19200000.0
2007-03-27 03:02:00,1.12882,1.12891,1.12829,1.12887,13800000.0
2007-03-27 03:06:00,1.12831,1.12859,1.12831,1.12859,3200000.0
2007-03-27 03:07:00,1.1285,1.1285,1.1283,1.12847,20400000.0
2007-03-27 03:09:00,1.1288,1.1288,1.1288,1.1288,3000000.0
2007-03-27 03:10:00,1.12799,1.12817,1.12799,1.12809,3000000.0
2007-03-27 03:11:00,1.12838,1.12838,1.1282,1.1282,7400000.0
2007-03-27 03:12:00,1.12824,1.1285,1.12795,1.12814,23800000.0
2007-03-27 03:13:00,1.12818,1.12818,1.12775,1.12815,11200000.0
2007-03-27 03:14:00,1.1282,1.12828,1.12769,1.12828,6800000.0
2007-03-27 03:15:00,1.12786,1.12787,1.12757,1.12781,13600000.0
2007-03-27 03:16:00,1.12765,1.12794,1.12765,1.12776,10000000.0
2007-03-27 03:18:00,1.1281,1.1281,1.1281,1.1281,5200000.0
2007-03-27 03:19:00,1.12742,1.12747,1.12731,1.12731,5200000.0
2007-03-27 03:20:00,1.12751,1.12793,1.12751,1.12793,18400000.0
2007-03-27 03:21:00,1.12784,1.12805,1.12772,1.12772,11400000.0
2007-03-27 03:22:00,1.12804,1.12813,1.12756,1.12798,25000000.0
2007-03-27 03:23:00,1.1284,1.1284,1.1284,1.1284,3200000.0
2007-03-27 03:24:00,1.12786,1.1283,1.12786,1.1283,3200000.0
2007-03-27 03:25:00,1.12802,1.12802,1.12792,1.12792,2600000.0
2007-03-27 03:26:00,1.12814,1.12823,1.12792,1.12811,17400000.0
2007-03-27 03:27:00,1.12813,1.12835,1.12783,1.12835,10800000.0
2007-03-27 03:28:00,1.12805,1.12825,1.12801,1.12801,14800000.0
2007-03-27 03:29:00,1.12794,1.12803,1.12794,1.12795,4600000.0
2007-03-27 03:30:00,1.1283,1.1283,1.12763,1.12788,6800000.0
2007-03-27 03:31:00,1.12766,1.128,1.12766,1.12785,15000000.0
2007-03-27 03:32:00,1.1275,1.12752,1.12721,1.12721,13800000.0
2007-03-27 03:33:00,1.12753,1.12759,1.12707,1.12744,19400000.0
2007-03-27 03:34:00,1.12767,1.12785,1.12754,1.12754,14200000.0
2007-03-27 03:35:00,1.12755,1.12803,1.12755,1.12803,12200000.0
2007-03-27 03:36:00,1.12753,1.12753,1.12748,1.12748,2600000.0
2007-03-27 03:37:00,1.128,1.128,1.1277,1.128,4800000.0
2007-03-27 03:38:00,1.1274,1.12741,1.12725,1.12741,4800000.0
2007-03-27 03:39:00,1.12714,1.12737,1.12714,1.12714,7600000.0
2007-03-27 03:40:00,1.12715,1.12764,1.12715,1.12724,15400000.0
2007-03-27 03:41:00,1.12756,1.12756,1.12728,1.12728,18400000.0
2007-03-27 03:42:00,1.12721,1.12762,1.12721,1.12762,10400000.0
2007-03-27 03:43:00,1.1276,1.12769,1.1276,1.12769,2000000.0
2007-03-27 03:44:00,1.12784,1.12827,1.12773,1.12791,15800000.0
2007-03-27 03:45:00,1.12794,1.12794,1.12755,1.12772,21000000.0
2007-03-27 03:46:00,1.12791,1.12798,1.12786,1.12791,7400000.0
2007-03-27 03:47:00,1.12778,1.12778,1.12775,1.12775,2600000.0
2007-03-27 03:48:00,1.1276,1.12803,1.12752,1.12752,15800000.0
2007-03-27 03:49:00,1.12743,1.12757,1.12743,1.12757,2600000.0
2007-03-27 03:50:00,1.12727,1.12803,1.12709,1.12753,14200000.0
2007-03-27 03:51:00,1.12737,1.1279,1.12737,1.12758,12000000.0
2007-03-27 03:52:00,1.12754,1.12774,1.12741,1.12741,4800000.0
2007-03-27 03:53:00,1.12788,1.12788,1.12749,1.12749,5000000.0
2007-03-27 03:54:00,1.12757,1.12757,1.12734,1.12748,20800000.0
2007-03-27 03:55:00,1.12732,1.1274,1.12715,1.12715,6400000.0
2007-03-27 03:56:00,1.12738,1.12738,1.12697,1.12697,3200000.0
2007-03-27 03:57:00,1.12703,1.12705,1.12671,1.12696,14400000.0
2007-03-27 03:58:00,1.12725,1.12751,1.12719,1.12719,15000000.0
2007-03-27 03:59:00,1.12719,1.12736,1.12717,1.12734,15400000.0
2007-03-27 04:00:00,1.128,1.128,1.1278,1.1279,4000000.0
2007-03-27 04:01:00,1.12694,1.12728,1.12694,1.12728,4000000.0
2007-03-27 04:02:00,1.12731,1.12758,1.12721,1.12758,10600000.0
2007-03-27 04:03:00,1.12727,1.12782,1.12723,1.12723,14600000.0
2007-03-27 04:04:00,1.12719,1.1272,1.12684,1.12693,20800000.0
2007-03-27 04:05:00,1.12697,1.1276,1.12697,1.12702,9800000.0
2007-03-27 04:06:00,1.12706,1.12706,1.12701,1.12701,9000000.0
2007-03-27 04:07:00,1.12692,1.12745,1.12647,1.12745,8800000.0
2007-03-27 04:08:00,1.12703,1.12708,1.12703,1.12708,9800000.0
2007-03-27 04:09:00,1.1277,1.1277,1.1276,1.1276,14000000.0
2007-03-27 04:10:00,1.12696,1.12731,1.12685,1.12699,14000000.0
2007-03-27 04:11:00,1.12688,1.12721,1.1268,1.12696,10800000.0
2007-03-27 04:12:00,1.1277,1.1277,1.1276,1.1276,13800000.0
2007-03-27 04:13:00,1.12714,1.1275,1.12714,1.12729,13800000.0
2007-03-27 04:14:00,1.1278,1.1278,1.1277,1.1277,12200000.0
2007-03-27 04:15:00,1.12723,1.12749,1.12703,1.12703,12200000.0
2007-03-27 04:16:00,1.12725,1.12725,1.12689,1.12716,8600000.0
2007-03-27 04:17:00,1.12731,1.12775,1.12725,1.12762,17800000.0
2007-03-27 04:18:00,1.1276,1.1276,1.1276,1.1276,10400000.0
2007-03-27 04:19:00,1.12742,1.12742,1.12717,1.12717,10400000.0
2007-03-27 04:20:00,1.12726,1.12735,1.12718,1.12718,5800000.0
2007-03-27 04:21:00,1.12723,1.12726,1.12708,1.12722,14800000.0
2007-03-27 04:22:00,1.1274,1.12744,1.12736,1.12736,5800000.0
2007-03-27 04:23:00,1.12749,1.12749,1.12668,1.12699,12400000.0
2007-03-27 04:24:00,1.12694,1.12738,1.12689,1.12699,27600000.0
2007-03-27 04:25:00,1.12701,1.12737,1.12694,1.12721,15800000.0
2007-03-27 04:26:00,1.12711,1.12729,1.12706,1.12709,11800000.0
2007-03-27 04:27:00,1.12697,1.12719,1.1269,1.12714,6800000.0
2007-03-27 04:28:00,1.12726,1.12726,1.12687,1.12687,5600000.0
2007-03-27 04:29:00,1.12707,1.12732,1.12702,1.12732,11200000.0
2007-03-27 04:30:00,1.12709,1.12754,1.12709,1.12754,4600000.0
2007-03-27 04:31:00,1.12727,1.12746,1.12714,1.12714,6800000.0
2007-03-27 04:32:00,1.12698,1.12748,1.12698,1.12721,9400000.0
2007-03-27 04:33:00,1.12732,1.12748,1.12724,1.12748,4200000.0
2007-03-27 04:34:00,1.12697,1.12741,1.12679,1.12725,16000000.0
2007-03-27 04:35:00,1.12709,1.12733,1.12676,1.12696,9800000.0
2007-03-27 04:36:00,1.12716,1.1273,1.12716,1.1273,7800000.0
2007-03-27 04:37:00,1.12708,1.12759,1.12674,1.12759,10600000.0
2007-03-27 04:38:00,1.12708,1.12718,1.12669,1.12688,12200000.0
2007-03-27 04:39:00,1.12728,1.12742,1.12708,1.12712,15000000.0
2007-03-27 04:40:00,1.1274,1.1274,1.12724,1.12738,21200000.0
2007-03-27 04:41:00,1.1274,1.1275,1.1274,1.1275,18600000.0
2007-03-27 04:42:00,1.12683,1.12712,1.12673,1.12685,18600000.0
2007-03-27 04:43:00,1.1274,1.1274,1.1273,1.1273,18400000.0
2007-03-27 04:44:00,1.12728,1.12728,1.12629,1.12702,18400000.0
2007-03-27 04:45:00,1.12676,1.12688,1.12651,1.12676,10200000.0
2007-03-27 04:46:00,1.12688,1.12704,1.12673,1.12686,12400000.0
2007-03-27 04:47:00,1.1275,1.1275,1.1275,1.1275,18200000.0
2007-03-27 04:48:00,1.12686,1.12714,1.12667,1.127,18200000.0
2007-03-27 04:49:00,1.12747,1.12747,1.12664,1.12693,23200000.0
2007-03-27 04:50:00,1.12666,1.12676,1.12666,1.12676,3200000.0
2007-03-27 04:51:00,1.12677,1.12722,1.1267,1.12692,18800000.0
2007-03-27 04:52:00,1.12705,1.12735,1.12687,1.12694,15400000.0
2007-03-27 04:53:00,1.1273,1.1275,1.1273,1.1275,14800000.0
2007-03-27 04:54:00,1.12701,1.12729,1.12688,1.12715,14800000.0
2007-03-27 04:55:00,1.12714,1.128,1.1271,1.12728,6800000.0
2007-03-27 04:56:00,1.12723,1.12753,1.1272,1.12753,17000000.0
2007-03-27 04:57:00,1.12744,1.12788,1.12725,1.12729,9000000.0
2007-03-27 04:58:00,1.12718,1.12769,1.12709,1.12769,21400000.0
2007-03-27 04:59:00,1.12743,1.12749,1.12721,1.12721,16400000.0
2007-03-27 05:00:00,1.12721,1.12762,1.12721,1.12728,10600000.0
2007-03-27 05:03:00,1.12727,1.12729,1.12727,1.12728,5800000.0
2007-03-27 05:04:00,1.12723,1.12738,1.12692,1.12696,17200000.0
2007-03-27 05:05:00,1.1268,1.12713,1.12663,1.12703,12000000.0
2007-03-27 05:06:00,1.12713,1.12726,1.12707,1.12707,4200000.0
2007-03-27 05:07:00,1.1276,1.1276,1.1276,1.1276,19000000.0
2007-03-27 05:08:00,1.12711,1.12749,1.12709,1.12709,19000000.0
2007-03-27 05:09:00,1.12686,1.1271,1.12661,1.1271,11000000.0
2007-03-27 05:10:00,1.12723,1.12723,1.12687,1.12693,10800000.0
2007-03-27 05:11:00,1.1268,1.1272,1.12666,1.12691,15600000.0
2007-03-27 05:12:00,1.12689,1.12728,1.12674,1.12689,11200000.0
2007-03-27 05:13:00,1.1268,1.1268,1.12678,1.12678,2600000.0
2007-03-27 05:14:00,1.12734,1.12748,1.12687,1.12687,15000000.0
2007-03-27 05:15:00,1.12685,1.12709,1.12679,1.12694,9000000.0
2007-03-27 05:17:00,1.1275,1.1276,1.1275,1.1276,4200000.0
2007-03-27 05:18:00,1.12717,1.12717,1.12694,1.12708,4200000.0
2007-03-27 05:20:00,1.1276,1.1276,1.1274,1.1275,8000000.0
2007-03-27 05:21:00,1.1268,1.12709,1.12644,1.12644,8000000.0
2007-03-27 05:22:00,1.1268,1.12695,1.12663,1.12663,4600000.0
2007-03-27 05:23:00,1.12677,1.12686,1.12677,1.12686,2600000.0
2007-03-27 05:24:00,1.12687,1.12698,1.12684,1.12694,11600000.0
2007-03-27 05:25:00,1.12703,1.12726,1.12695,1.12726,12600000.0
2007-03-27 05:26:00,1.1271,1.1271,1.12701,1.12701,4000000.0
2007-03-27 05:27:00,1.1269,1.12743,1.12688,1.12691,11200000.0
2007-03-27 05:28:00,1.12703,1.12703,1.12676,1.12689,4200000.0
2007-03-27 05:29:00,1.12664,1.12735,1.12664,1.12699,9400000.0
2007-03-27 05:30:00,1.12702,1.12724,1.12694,1.12705,17200000.0
2007-03-27 05:31:00,1.12684,1.12711,1.12684,1.12691,5800000.0
2007-03-27 05:32:00,1.12704,1.12773,1.12704,1.12773,4200000.0
2007-03-27 05:33:00,1.12721,1.12745,1.12691,1.12709,6200000.0
2007-03-27 05:34:00,1.1274,1.1274,1.12708,1.12728,8800000.0
2007-03-27 05:35:00,1.12692,1.12697,1.12661,1.12661,9800000.0
2007-03-27 05:36:00,1.12665,1.12715,1.12665,1.12665,13400000.0
2007-03-27 05:37:00,1.12691,1.12691,1.12668,1.12689,4200000.0
2007-03-27 05:38:00,1.12696,1.12718,1.12678,1.12702,6400000.0
2007-03-27 05:39:00,1.1272,1.12723,1.12705,1.12705,8200000.0
2007-03-27 05:40:00,1.1275,1.1276,1.1275,1.1276,7200000.0
2007-03-27 05:41:00,1.1275,1.1276,1.1275,1.1276,7200000.0
2007-03-27 05:42:00,1.12686,1.12705,1.12686,1.12703,7200000.0
2007-03-27 05:43:00,1.1275,1.1276,1.1275,1.1276,2000000.0
2007-03-27 05:44:00,1.12689,1.12689,1.12681,1.12681,2000000.0
2007-03-27 05:45:00,1.12696,1.12717,1.12695,1.12715,12200000.0
2007-03-27 05:46:00,1.12671,1.12715,1.12662,1.12715,12400000.0
2007-03-27 05:47:00,1.12718,1.12718,1.12675,1.12687,5600000.0
2007-03-27 05:48:00,1.12656,1.12683,1.12656,1.12681,12800000.0
2007-03-27 05:49:00,1.12703,1.12718,1.1268,1.12685,20800000.0
2007-03-27 05:50:00,1.1267,1.12691,1.12668,1.12691,6800000.0
2007-03-27 05:51:00,1.12707,1.12707,1.12655,1.12672,18000000.0
2007-03-27 05:52:00,1.12671,1.12709,1.12669,1.12689,9200000.0
2007-03-27 05:53:00,1.1271,1.1274,1.12708,1.12708,14400000.0
2007-03-27 05:54:00,1.12718,1.1274,1.12718,1.1274,8400000.0
2007-03-27 05:56:00,1.12741,1.12803,1.12741,1.12795,24000000.0
2007-03-27 05:57:00,1.12745,1.1279,1.12735,1.12735,11400000.0
2007-03-27 05:58:00,1.12771,1.12841,1.12771,1.12792,12200000.0
2007-03-27 05:59:00,1.12812,1.12857,1.12812,1.12857,6400000.0
2007-03-27 06:00:00,1.12847,1.12877,1.12831,1.12856,17000000.0
2007-03-27 06:01:00,1.1283,1.1283,1.12781,1.12812,19600000.0
2007-03-27 06:02:00,1.1284,1.12875,1.12831,1.12835,16000000.0
2007-03-27 06:03:00,1.12801,1.12814,1.12778,1.12792,7600000.0
2007-03-27 06:04:00,1.12833,1.12833,1.12786,1.12786,9400000.0
2007-03-27 06:05:00,1.12797,1.12845,1.12785,1.12845,18200000.0
2007-03-27 06:06:00,1.12858,1.12858,1.12799,1.12799,12600000.0
2007-03-27 06:07:00,1.12791,1.12795,1.12779,1.12795,10600000.0
2007-03-27 06:08:00,1.12784,1.12821,1.12784,1.12802,22600000.0
2007-03-27 06:09:00,1.12768,1.12771,1.12768,1.12771,5000000.0
2007-03-27 06:10:00,1.12806,1.12872,1.12806,1.12872,2000000.0
2007-03-27 06:11:00,1.12842,1.12884,1.12818,1.12818,7800000.0
2007-03-27 06:12:00,1.12768,1.12826,1.12768,1.12799,4400000.0
2007-03-27 06:13:00,1.12796,1.12812,1.12796,1.12812,2600000.0
2007-03-27 06:14:00,1.12826,1.12826,1.12793,1.12793,24000000.0
2007-03-27 06:15:00,1.12848,1.12848,1.12802,1.12806,18800000.0
2007-03-27 06:16:00,1.1285,1.1285,1.12822,1.12822,4200000.0
2007-03-27 06:17:00,1.1282,1.1282,1.12779,1.1278,18600000.0
2007-03-27 06:18:00,1.12797,1.1282,1.12786,1.1281,13600000.0
2007-03-27 06:19:00,1.12779,1.12817,1.12768,1.12814,21800000.0
2007-03-27 06:20:00,1.12789,1.12789,1.12746,1.12762,9000000.0
2007-03-27 06:21:00,1.12786,1.12818,1.12776,1.12794,11400000.0
2007-03-27 06:22:00,1.12774,1.1282,1.12727,1.12778,19800000.0
2007-03-27 06:23:00,1.12768,1.12768,1.12749,1.12749,3200000.0
2007-03-27 06:24:00,1.12712,1.12754,1.12712,1.12735,5200000.0
2007-03-27 06:25:00,1.12748,1.1275,1.12748,1.1275,5600000.0
2007-03-27 06:26:00,1.12755,1.12804,1.12755,1.1276,14400000.0
2007-03-27 06:27:00,1.12741,1.12779,1.12726,1.12769,18600000.0
2007-03-27 06:28:00,1.12785,1.12785,1.12732,1.12732,2600000.0
2007-03-27 06:29:00,1.12724,1.12773,1.12724,1.12735,18200000.0
2007-03-27 06:30:00,1.1271,1.12737,1.12701,1.12737,7400000.0
2007-03-27 06:31:00,1.12734,1.12757,1.12732,1.12732,12000000.0
2007-03-27 06:32:00,1.1279,1.1279,1.12743,1.12781,21200000.0
2007-03-27 06:33:00,1.12735,1.12735,1.12686,1.12686,6400000.0
2007-03-27 06:34:00,1.12663,1.12714,1.12663,1.12694,25000000.0
2007-03-27 06:35:00,1.1268,1.12702,1.1268,1.12702,8800000.0
2007-03-27 06:36:00,1.12664,1.12746,1.12664,1.12704,12400000.0
2007-03-27 06:37:00,1.12682,1.1274,1.1268,1.12697,11400000.0
2007-03-27 06:38:00,1.12688,1.12717,1.12653,1.12717,13400000.0
2007-03-27 06:39:00,1.12699,1.1271,1.12679,1.1271,6000000.0
2007-03-27 06:40:00,1.12652,1.12682,1.12652,1.12672,5800000.0
2007-03-27 06:41:00,1.12661,1.12661,1.12643,1.12648,6800000.0
2007-03-27 06:42:00,1.12646,1.12675,1.12641,1.12666,19000000.0
2007-03-27 06:43:00,1.12663,1.12685,1.12631,1.12685,17800000.0
2007-03-27 06:44:00,1.1269,1.12719,1.12679,1.12679,8000000.0
2007-03-27 06:45:00,1.12671,1.12701,1.12671,1.12701,20800000.0
2007-03-27 06:46:00,1.12668,1.1271,1.12654,1.12654,17200000.0
2007-03-27 06:47:00,1.12707,1.12741,1.12707,1.12724,11000000.0
2007-03-27 06:48:00,1.12719,1.12766,1.12709,1.12743,14600000.0
2007-03-27 06:49:00,1.12716,1.12722,1.12703,1.12718,8400000.0
2007-03-27 06:50:00,1.12708,1.12723,1.12697,1.12723,10200000.0
2007-03-27 06:51:00,1.12719,1.12747,1.12701,1.12747,15400000.0
2007-03-27 06:52:00,1.12691,1.12699,1.12675,1.12694,22800000.0
2007-03-27 06:53:00,1.12664,1.12684,1.12649,1.12649,3600000.0
2007-03-27 06:54:00,1.12674,1.12716,1.12674,1.12682,8800000.0
2007-03-27 06:55:00,1.12706,1.12706,1.12671,1.12671,11000000.0
2007-03-27 06:56:00,1.12649,1.12685,1.12649,1.12685,9800000.0
2007-03-27 06:57:00,1.12677,1.12687,1.12668,1.12668,4600000.0
2007-03-27 06:58:00,1.12657,1.1271,1.12657,1.1271,9800000.0
2007-03-27 07:00:00,1.1272,1.1273,1.1271,1.1271,18200000.0
2007-03-27 07:02:00,1.12669,1.12696,1.12643,1.12674,18200000.0
2007-03-27 07:03:00,1.1271,1.1271,1.127,1.127,7200000.0
2007-03-27 07:04:00,1.1271,1.1271,1.127,1.1271,7200000.0
2007-03-27 07:05:00,1.127,1.1271,1.127,1.127,7200000.0
2007-03-27 07:06:00,1.1269,1.127,1.1269,1.127,7200000.0
2007-03-27 07:07:00,1.12644,1.12644,1.12592,1.12592,7200000.0
2007-03-27 07:08:00,1.12621,1.12649,1.12604,1.12605,13200000.0
2007-03-27 07:09:00,1.12621,1.12621,1.12619,1.12619,3200000.0
2007-03-27 07:10:00,1.12579,1.12608,1.12579,1.12608,6200000.0
2007-03-27 07:11:00,1.12599,1.126,1.1258,1.126,7600000.0
2007-03-27 07:12:00,1.12607,1.12616,1.12594,1.12594,16200000.0
2007-03-27 07:13:00,1.12588,1.12631,1.12578,1.12623,16400000.0
2007-03-27 07:14:00,1.12627,1.12627,1.12563,1.12595,11000000.0
2007-03-27 07:15:00,1.12597,1.12601,1.12597,1.12601,5600000.0
2007-03-27 07:16:00,1.12635,1.12644,1.12624,1.12624,16400000.0
2007-03-27 07:18:00,1.1266,1.1267,1.1266,1.1267,11800000.0
2007-03-27 07:19:00,1.1263,1.12669,1.12614,1.12669,11800000.0
2007-03-27 07:20:00,1.12604,1.12656,1.12604,1.12646,34600000.0
2007-03-27 07:21:00,1.1261,1.12642,1.12602,1.12623,10400000.0
2007-03-27 07:22:00,1.12596,1.12599,1.12596,1.12599,2600000.0
2007-03-27 07:23:00,1.12629,1.12653,1.12601,1.12603,17400000.0
2007-03-27 07:24:00,1.12671,1.12671,1.12584,1.12603,22600000.0
2007-03-27 07:25:00,1.12611,1.12624,1.12611,1.12624,4000000.0
2007-03-27 07:26:00,1.12625,1.12648,1.12625,1.12648,5600000.0
2007-03-27 07:27:00,1.12625,1.12665,1.12625,1.12636,9800000.0
2007-03-27 07:28:00,1.12675,1.12675,1.12635,1.12635,12600000.0
2007-03-27 07:29:00,1.12656,1.12662,1.12641,1.12654,17000000.0
2007-03-27 07:30:00,1.12646,1.12697,1.12636,1.12648,13600000.0
2007-03-27 07:31:00,1.12647,1.12663,1.12621,1.12621,13000000.0
2007-03-27 07:32:00,1.12606,1.12625,1.12593,1.12593,9800000.0
2007-03-27 07:33:00,1.12627,1.12638,1.12606,1.12617,24200000.0
2007-03-27 07:34:00,1.12627,1.12627,1.12596,1.12618,8200000.0
2007-03-27 07:35:00,1.12598,1.12643,1.12574,1.1259,7800000.0
2007-03-27 07:36:00,1.12605,1.12605,1.12546,1.12582,22600000.0
2007-03-27 07:37:00,1.12587,1.1264,1.12558,1.12591,16400000.0
2007-03-27 07:38:00,1.12597,1.12597,1.12588,1.12592,18000000.0
2007-03-27 07:39:00,1.12596,1.12614,1.12585,1.12589,15600000.0
2007-03-27 07:40:00,1.12601,1.12608,1.12601,1.12608,5200000.0
2007-03-27 07:41:00,1.12576,1.12607,1.12576,1.12604,13800000.0
2007-03-27 07:42:00,1.12616,1.12616,1.12583,1.12591,18600000.0
2007-03-27 07:43:00,1.12578,1.12586,1.12578,1.12586,4000000.0
2007-03-27 07:44:00,1.12599,1.12599,1.12562,1.12576,10800000.0
2007-03-27 07:45:00,1.12616,1.12643,1.12592,1.12593,18800000.0
2007-03-27 07:46:00,1.12565,1.12592,1.12558,1.12558,5800000.0
2007-03-27 07:47:00,1.12577,1.12587,1.12522,1.12558,20400000.0
2007-03-27 07:48:00,1.12582,1.12604,1.12582,1.12604,5800000.0
2007-03-27 07:49:00,1.12556,1.1259,1.12552,1.12557,27200000.0
2007-03-27 07:50:00,1.12557,1.12605,1.12557,1.12581,7600000.0
2007-03-27 07:51:00,1.12582,1.12607,1.12578,1.12584,11400000.0
2007-03-27 07:52:00,1.12586,1.12596,1.12578,1.12582,13200000.0
2007-03-27 07:53:00,1.12573,1.12597,1.12573,1.12597,8400000.0
2007-03-27 07:54:00,1.12586,1.12586,1.12565,1.12565,9000000.0
2007-03-27 07:55:00,1.12537,1.12599,1.12517,1.12535,11800000.0
2007-03-27 07:56:00,1.12559,1.12563,1.12543,1.12546,14400000.0
2007-03-27 07:57:00,1.126,1.126,1.1259,1.126,10000000.0
2007-03-27 07:58:00,1.12532,1.1257,1.12502,1.12537,10000000.0
2007-03-27 07:59:00,1.12541,1.12582,1.12541,1.12582,9200000.0
2007-03-27 08:00:00,1.1256,1.12602,1.12557,1.12579,14000000.0
2007-03-27 08:01:00,1.12581,1.12613,1.12572,1.12587,15400000.0
2007-03-27 08:02:00,1.12584,1.12584,1.12541,1.12546,13400000.0
2007-03-27 08:03:00,1.1258,1.1265,1.12576,1.12612,21200000.0
2007-03-27 08:04:00,1.1261,1.12618,1.12567,1.12601,9000000.0
2007-03-27 08:05:00,1.12549,1.12589,1.12543,1.12568,10600000.0
2007-03-27 08:06:00,1.12547,1.12577,1.12508,1.12541,19000000.0
2007-03-27 08:07:00,1.12558,1.12592,1.12533,1.12533,7400000.0
2007-03-27 08:08:00,1.12524,1.12591,1.12524,1.12541,18000000.0
2007-03-27 08:09:00,1.12563,1.12592,1.12563,1.12592,15800000.0
2007-03-27 08:10:00,1.12585,1.12605,1.1255,1.12583,9600000.0
2007-03-27 08:11:00,1.12607,1.12607,1.12557,1.12557,3200000.0
2007-03-27 08:12:00,1.12557,1.12616,1.12552,1.12616,16800000.0
2007-03-27 08:13:00,1.12559,1.12587,1.12549,1.12555,13600000.0
2007-03-27 08:15:00,1.12563,1.12611,1.12563,1.12563,18600000.0
2007-03-27 08:16:00,1.12556,1.12575,1.12556,1.12568,10600000.0
2007-03-27 08:17:00,1.1258,1.12622,1.1258,1.12582,23000000.0
2007-03-27 08:18:00,1.12594,1.12638,1.12573,1.12582,18400000.0
2007-03-27 08:19:00,1.12577,1.12594,1.12548,1.1256,16200000.0
2007-03-27 08:20:00,1.12572,1.12603,1.12571,1.12571,15200000.0
2007-03-27 08:21:00,1.12619,1.12619,1.12536,1.12547,16000000.0
2007-03-27 08:22:00,1.1259,1.1259,1.1254,1.12562,7400000.0
2007-03-27 08:23:00,1.1256,1.1256,1.12499,1.12525,18800000.0
2007-03-27 08:24:00,1.12539,1.12588,1.12533,1.12552,16000000.0
2007-03-27 08:25:00,1.12545,1.12555,1.12528,1.12545,9000000.0
2007-03-27 08:26:00,1.12573,1.12611,1.12538,1.12538,14600000.0
2007-03-27 08:27:00,1.12544,1.1261,1.12544,1.1261,8200000.0
2007-03-27 08:28:00,1.12555,1.12588,1.12555,1.12575,10400000.0
2007-03-27 08:29:00,1.12557,1.12591,1.12557,1.12591,9600000.0
2007-03-27 08:30:00,1.12609,1.12609,1.12556,1.12588,15800000.0
2007-03-27 08:31:00,1.12578,1.12611,1.12537,1.12563,11800000.0
2007-03-27 08:32:00,1.12586,1.1262,1.12584,1.12596,8200000.0
2007-03-27 08:33:00,1.12616,1.12616,1.12601,1.12606,14800000.0
2007-03-27 08:34:00,1.1262,1.1263,1.1262,1.1262,6800000.0
2007-03-27 08:35:00,1.12569,1.12569,1.12519,1.12554,6800000.0
2007-03-27 08:36:00,1.12559,1.12562,1.12546,1.1255,14000000.0
2007-03-27 08:37:00,1.12574,1.12586,1.12545,1.12551,14600000.0
2007-03-27 08:38:00,1.12552,1.12586,1.12552,1.12565,33000000.0
2007-03-27 08:39:00,1.1262,1.1262,1.1262,1.1262,7800000.0
2007-03-27 08:40:00,1.1261,1.1261,1.1261,1.1261,7800000.0
2007-03-27 08:41:00,1.1262,1.1262,1.12558,1.12572,7800000.0
2007-03-27 08:42:00,1.12576,1.1258,1.12527,1.12527,17400000.0
2007-03-27 08:43:00,1.12581,1.12602,1.12551,1.1258,22600000.0
2007-03-27 08:44:00,1.12583,1.12591,1.12583,1.12583,5600000.0
2007-03-27 08:45:00,1.12602,1.12615,1.12602,1.12609,18600000.0
2007-03-27 08:46:00,1.12582,1.12667,1.12582,1.12613,22000000.0
2007-03-27 08:47:00,1.12644,1.12656,1.12611,1.12656,18200000.0
2007-03-27 08:48:00,1.12597,1.12619,1.12597,1.12613,11600000.0
2007-03-27 08:49:00,1.12626,1.12626,1.12584,1.12617,8400000.0
2007-03-27 08:50:00,1.12611,1.12622,1.12603,1.12622,7600000.0
2007-03-27 08:51:00,1.12623,1.12638,1.12596,1.12605,9800000.0
2007-03-27 08:52:00,1.12615,1.12649,1.12558,1.12558,19200000.0
2007-03-27 08:53:00,1.12634,1.12651,1.12589,1.12621,13800000.0
2007-03-27 08:54:00,1.12617,1.12682,1.1259,1.12682,18000000.0
2007-03-27 08:55:00,1.12626,1.1268,1.12608,1.1268,16400000.0
2007-03-27 08:56:00,1.12658,1.12692,1.12658,1.12687,12000000.0
2007-03-27 08:57:00,1.12683,1.12683,1.12636,1.12636,13200000.0
2007-03-27 08:58:00,1.12625,1.12657,1.12625,1.12657,11200000.0
2007-03-27 08:59:00,1.12649,1.12658,1.12649,1.12658,3200000.0
2007-03-27 09:00:00,1.12629,1.12666,1.12627,1.12666,14000000.0
2007-03-27 09:01:00,1.12666,1.12666,1.12612,1.12612,10000000.0
2007-03-27 09:02:00,1.12662,1.12687,1.12617,1.12627,16800000.0
2007-03-27 09:03:00,1.12614,1.12625,1.12578,1.12578,7400000.0
2007-03-27 09:04:00,1.12607,1.1264,1.12599,1.12602,9200000.0
2007-03-27 09:05:00,1.12612,1.12612,1.12578,1.12606,7400000.0
2007-03-27 09:06:00,1.12613,1.12648,1.12589,1.12648,7400000.0
2007-03-27 09:07:00,1.12647,1.12648,1.12602,1.12602,9000000.0
2007-03-27 09:08:00,1.12599,1.12643,1.12599,1.12624,13600000.0
2007-03-27 09:09:00,1.12652,1.12674,1.12618,1.12647,13400000.0
2007-03-27 09:10:00,1.1264,1.12643,1.12622,1.12643,15200000.0
2007-03-27 09:11:00,1.12648,1.1269,1.12648,1.1269,10600000.0
2007-03-27 09:12:00,1.1268,1.12686,1.12669,1.12669,10200000.0
2007-03-27 09:13:00,1.12665,1.12694,1.12657,1.12664,11400000.0
2007-03-27 09:14:00,1.12668,1.12714,1.12668,1.12714,6600000.0
2007-03-27 09:15:00,1.12684,1.12684,1.1266,1.12665,20000000.0
2007-03-27 09:16:00,1.12619,1.12666,1.12619,1.12653,11000000.0
2007-03-27 09:17:00,1.12648,1.12691,1.12618,1.12652,12400000.0
2007-03-27 09:18:00,1.12666,1.12694,1.12619,1.12629,14600000.0
2007-03-27 09:19:00,1.12647,1.12698,1.12632,1.12632,13600000.0
2007-03-27 09:20:00,1.12669,1.12678,1.12644,1.12678,8000000.0
2007-03-27 09:21:00,1.12672,1.12685,1.12648,1.12648,6400000.0
2007-03-27 09:22:00,1.12661,1.12671,1.12653,1.12653,13600000.0
2007-03-27 09:23:00,1.12636,1.1266,1.12631,1.12631,16600000.0
2007-03-27 09:24:00,1.12636,1.12648,1.12636,1.12648,2600000.0
2007-03-27 09:25:00,1.1263,1.12649,1.1263,1.12639,13200000.0
2007-03-27 09:26:00,1.12615,1.12639,1.12615,1.12639,10800000.0
2007-03-27 09:27:00,1.12635,1.12656,1.12628,1.12656,8800000.0
2007-03-27 09:28:00,1.1266,1.12703,1.1266,1.12682,16800000.0
2007-03-27 09:29:00,1.12648,1.12659,1.12613,1.12659,17000000.0
2007-03-27 09:30:00,1.12634,1.12687,1.12634,1.12647,14200000.0
2007-03-27 09:31:00,1.12681,1.12681,1.12654,1.12655,6800000.0
2007-03-27 09:32:00,1.12695,1.12695,1.12683,1.12687,9200000.0
2007-03-27 09:33:00,1.1268,1.12699,1.1268,1.12686,7400000.0
2007-03-27 09:34:00,1.12705,1.12707,1.12634,1.12672,23800000.0
2007-03-27 09:35:00,1.12666,1.12675,1.12655,1.12675,22600000.0
2007-03-27 09:36:00,1.12699,1.12734,1.12693,1.12724,11000000.0
2007-03-27 09:37:00,1.12699,1.12709,1.12685,1.1269,12200000.0
2007-03-27 09:38:00,1.12679,1.12716,1.12679,1.12716,4400000.0
2007-03-27 09:39:00,1.12711,1.12738,1.12692,1.12703,11200000.0
2007-03-27 09:40:00,1.12693,1.12739,1.12678,1.1272,10600000.0
2007-03-27 09:41:00,1.127,1.127,1.12659,1.1268,23200000.0
2007-03-27 09:42:00,1.1274,1.1277,1.1274,1.1275,20400000.0
2007-03-27 09:43:00,1.12682,1.12752,1.12682,1.12683,20400000.0
2007-03-27 09:44:00,1.12713,1.12729,1.1269,1.1271,15200000.0
2007-03-27 09:45:00,1.12681,1.12683,1.12681,1.12683,2000000.0
2007-03-27 09:46:00,1.1272,1.1273,1.1271,1.1272,12400000.0
2007-03-27 09:47:00,1.12666,1.12688,1.12662,1.12666,12400000.0
2007-03-27 09:48:00,1.1267,1.12702,1.12665,1.12688,12800000.0
2007-03-27 09:49:00,1.12625,1.12676,1.12623,1.12634,21800000.0
2007-03-27 09:50:00,1.12623,1.12656,1.12588,1.12636,23600000.0
2007-03-27 09:51:00,1.12645,1.12661,1.12643,1.12656,6600000.0
2007-03-27 09:52:00,1.12622,1.12656,1.12613,1.12614,26200000.0
2007-03-27 09:53:00,1.12619,1.12619,1.12587,1.12607,12200000.0
2007-03-27 09:54:00,1.12609,1.12621,1.12589,1.12589,19000000.0
2007-03-27 09:55:00,1.12575,1.12625,1.12575,1.12596,11000000.0
2007-03-27 09:56:00,1.12611,1.12611,1.1254,1.1254,8000000.0
2007-03-27 09:57:00,1.12539,1.12601,1.12539,1.12568,8200000.0
2007-03-27 09:58:00,1.12614,1.12624,1.12582,1.12595,8800000.0
2007-03-27 09:59:00,1.12556,1.12568,1.12528,1.12568,14800000.0
2007-03-27 10:00:00,1.12607,1.12607,1.12566,1.12584,18600000.0
2007-03-27 10:01:00,1.12582,1.12636,1.12582,1.12605,16000000.0
2007-03-27 10:02:00,1.1262,1.12659,1.12594,1.12594,12000000.0
2007-03-27 10:03:00,1.12621,1.1267,1.12599,1.1267,13000000.0
2007-03-27 10:04:00,1.12631,1.12636,1.1259,1.1259,28800000.0
2007-03-27 10:05:00,1.12614,1.12625,1.12596,1.12596,7800000.0
2007-03-27 10:06:00,1.12631,1.12631,1.12572,1.126,12600000.0
2007-03-27 10:07:00,1.12604,1.12671,1.12604,1.12637,7400000.0
2007-03-27 10:08:00,1.12621,1.12667,1.12621,1.12648,7400000.0
2007-03-27 10:09:00,1.12656,1.12677,1.12631,1.12654,16400000.0
2007-03-27 10:10:00,1.12671,1.12688,1.12648,1.12655,17400000.0
2007-03-27 10:11:00,1.12659,1.12659,1.12639,1.12645,10000000.0
2007-03-27 10:12:00,1.12661,1.12661,1.12605,1.12635,21000000.0
2007-03-27 10:13:00,1.12631,1.12679,1.12629,1.12651,12400000.0
2007-03-27 10:14:00,1.1266,1.1266,1.1265,1.1265,14400000.0
2007-03-27 10:15:00,1.12632,1.12632,1.1258,1.12593,14400000.0
2007-03-27 10:16:00,1.12592,1.12613,1.1257,1.12613,27800000.0
2007-03-27 10:17:00,1.12531,1.12568,1.12531,1.12567,23600000.0
2007-03-27 10:18:00,1.12516,1.12587,1.12514,1.12544,14200000.0
2007-03-27 10:19:00,1.12543,1.12568,1.12529,1.12538,11800000.0
2007-03-27 10:20:00,1.12533,1.12558,1.12531,1.12558,20000000.0
2007-03-27 10:21:00,1.1254,1.12591,1.12532,1.12532,17800000.0
2007-03-27 10:22:00,1.12517,1.12553,1.12491,1.12553,9000000.0
2007-03-27 10:23:00,1.12563,1.12563,1.12528,1.12528,18600000.0
2007-03-27 10:24:00,1.12529,1.12529,1.1247,1.12475,20600000.0
2007-03-27 10:25:00,1.12494,1.12499,1.12472,1.12484,12000000.0
2007-03-27 10:26:00,1.12501,1.12505,1.12478,1.1248,13000000.0
2007-03-27 10:27:00,1.1247,1.12512,1.1247,1.12512,7200000.0
2007-03-27 10:28:00,1.12513,1.12568,1.12513,1.12529,15400000.0
2007-03-27 10:29:00,1.12507,1.12566,1.12507,1.12531,9600000.0
2007-03-27 10:30:00,1.12505,1.12573,1.12505,1.12561,11000000.0
2007-03-27 10:31:00,1.12515,1.12596,1.12482,1.12596,8000000.0
2007-03-27 10:32:00,1.12562,1.12584,1.12523,1.12523,12600000.0
2007-03-27 10:33:00,1.12507,1.12571,1.12507,1.12539,9600000.0
2007-03-27 10:34:00,1.12553,1.12553,1.12498,1.12498,8800000.0
2007-03-27 10:35:00,1.1252,1.12536,1.12501,1.12516,13600000.0
2007-03-27 10:36:00,1.12543,1.12561,1.12517,1.12551,10000000.0
2007-03-27 10:37:00,1.12553,1.12594,1.12532,1.12532,15000000.0
2007-03-27 10:38:00,1.12534,1.12557,1.12521,1.12521,13200000.0
2007-03-27 10:39:00,1.12509,1.12538,1.12457,1.12457,13200000.0
2007-03-27 10:40:00,1.12484,1.12484,1.12455,1.12466,7800000.0
2007-03-27 10:41:00,1.12448,1.12492,1.12448,1.12454,28400000.0
2007-03-27 10:42:00,1.12469,1.12469,1.124,1.12423,42400000.0
2007-03-27 10:43:00,1.12448,1.12517,1.12448,1.12492,8200000.0
2007-03-27 10:44:00,1.12497,1.12559,1.1249,1.12506,15000000.0
2007-03-27 10:45:00,1.12513,1.12526,1.12492,1.12524,10000000.0
2007-03-27 10:46:00,1.12555,1.12555,1.12531,1.12549,9400000.0
2007-03-27 10:47:00,1.12551,1.12578,1.12551,1.12565,19400000.0
2007-03-27 10:48:00,1.12519,1.12562,1.12519,1.12529,18800000.0
2007-03-27 10:49:00,1.12533,1.12544,1.12496,1.12496,17600000.0
2007-03-27 10:50:00,1.1252,1.1253,1.12519,1.12525,8200000.0
2007-03-27 10:51:00,1.12533,1.12542,1.12494,1.12494,29800000.0
2007-03-27 10:52:00,1.12453,1.12473,1.12415,1.12439,14800000.0
2007-03-27 10:53:00,1.12452,1.12481,1.12441,1.12481,14000000.0
2007-03-27 10:54:00,1.12473,1.12503,1.12472,1.12489,12600000.0
2007-03-27 10:55:00,1.12461,1.12512,1.12456,1.12494,14200000.0
2007-03-27 10:56:00,1.12539,1.12539,1.12514,1.12527,9400000.0
2007-03-27 10:57:00,1.12517,1.12563,1.12517,1.12521,13000000.0
2007-03-27 10:58:00,1.12523,1.12542,1.12507,1.12542,12800000.0
2007-03-27 10:59:00,1.12539,1.12541,1.12529,1.12536,19400000.0
2007-03-27 11:00:00,1.12491,1.12532,1.12491,1.12491,19200000.0
2007-03-27 11:01:00,1.12483,1.12535,1.12455,1.125,15400000.0
2007-03-27 11:02:00,1.12464,1.12498,1.12444,1.12477,20400000.0
2007-03-27 11:03:00,1.12485,1.12508,1.12448,1.12478,19000000.0
2007-03-27 11:04:00,1.12476,1.12493,1.12464,1.12486,10200000.0
2007-03-27 11:05:00,1.12483,1.12485,1.12439,1.12478,20000000.0
2007-03-27 11:06:00,1.12487,1.12503,1.12474,1.12497,17200000.0
2007-03-27 11:07:00,1.12496,1.1252,1.12489,1.1252,8000000.0
2007-03-27 11:08:00,1.12497,1.12506,1.12475,1.12505,19800000.0
2007-03-27 11:09:00,1.12545,1.12545,1.12476,1.12495,12600000.0
2007-03-27 11:10:00,1.12519,1.12529,1.12499,1.12529,15600000.0
2007-03-27 11:11:00,1.12968,1.12968,1.12676,1.12676,16400000.0
2007-03-27 11:12:00,1.12509,1.12528,1.12509,1.12523,22800000.0
2007-03-27 11:13:00,1.12526,1.12549,1.12499,1.12499,18400000.0
2007-03-27 11:14:00,1.12531,1.12564,1.12531,1.12543,16800000.0
2007-03-27 11:15:00,1.12586,1.12586,1.12497,1.12526,13200000.0
2007-03-27 11:16:00,1.12552,1.12555,1.12531,1.12555,14400000.0
2007-03-27 11:17:00,1.12532,1.12558,1.12512,1.12523,11000000.0
2007-03-27 11:18:00,1.12528,1.12549,1.12523,1.12549,26000000.0
2007-03-27 11:19:00,1.12602,1.1261,1.1254,1.12572,21400000.0
2007-03-27 11:20:00,1.12573,1.12573,1.12498,1.12498,16200000.0
2007-03-27 11:21:00,1.12528,1.12588,1.12518,1.1253,11000000.0
2007-03-27 11:22:00,1.12497,1.12523,1.12497,1.12523,6600000.0
2007-03-27 11:23:00,1.12571,1.12576,1.12505,1.12505,15600000.0
2007-03-27 11:24:00,1.126,1.126,1.1258,1.1258,22200000.0
2007-03-27 11:25:00,1.12573,1.12573,1.12519,1.12573,22200000.0
2007-03-27 11:26:00,1.12553,1.12567,1.12535,1.12551,12600000.0
2007-03-27 11:27:00,1.12542,1.12544,1.12527,1.12536,9800000.0
2007-03-27 11:28:00,1.12533,1.1258,1.12511,1.12511,14400000.0
2007-03-27 11:29:00,1.12552,1.12563,1.12513,1.12537,12400000.0
2007-03-27 11:30:00,1.12558,1.126,1.12539,1.1255,15800000.0
2007-03-27 11:31:00,1.1259,1.12619,1.12549,1.12582,21800000.0
2007-03-27 11:32:00,1.12542,1.12568,1.12542,1.12568,21600000.0
2007-03-27 11:33:00,1.1259,1.126,1.1259,1.1259,12400000.0
2007-03-27 11:34:00,1.12542,1.12569,1.12532,1.12569,12400000.0
2007-03-27 11:35:00,1.12587,1.12643,1.12587,1.12643,12800000.0
2007-03-27 11:36:00,1.12626,1.12655,1.12611,1.12611,8400000.0
2007-03-27 11:37:00,1.12618,1.12659,1.12592,1.12659,9000000.0
2007-03-27 11:38:00,1.1264,1.12664,1.1264,1.12655,16000000.0
2007-03-27 11:39:00,1.12636,1.12645,1.12617,1.12645,13200000.0
2007-03-27 11:40:00,1.12587,1.12603,1.1258,1.12583,25200000.0
2007-03-27 11:41:00,1.12588,1.12599,1.12565,1.12572,18800000.0
2007-03-27 11:42:00,1.1262,1.1262,1.1261,1.1262,13400000.0
2007-03-27 11:43:00,1.12543,1.12607,1.12543,1.12568,13400000.0
2007-03-27 11:44:00,1.12592,1.12606,1.12564,1.12564,7200000.0
2007-03-27 11:45:00,1.1259,1.12635,1.1259,1.12635,6200000.0
2007-03-27 11:46:00,1.12653,1.12658,1.12653,1.12656,6400000.0
2007-03-27 11:47:00,1.12663,1.12668,1.12631,1.1265,20400000.0
2007-03-27 11:48:00,1.1266,1.12676,1.1266,1.12669,7600000.0
2007-03-27 11:49:00,1.12675,1.12713,1.12637,1.12677,21600000.0
2007-03-27 11:50:00,1.12681,1.12681,1.12665,1.12677,10400000.0
2007-03-27 11:51:00,1.12647,1.12672,1.12627,1.12636,10000000.0
2007-03-27 11:52:00,1.12614,1.12653,1.12614,1.12653,18200000.0
2007-03-27 11:53:00,1.1268,1.1268,1.1267,1.1267,10800000.0
2007-03-27 11:54:00,1.12648,1.12656,1.12612,1.12643,10800000.0
2007-03-27 11:55:00,1.12633,1.12698,1.12631,1.12631,23600000.0
2007-03-27 11:56:00,1.12606,1.12647,1.12602,1.12647,8800000.0
2007-03-27 11:57:00,1.12643,1.12668,1.12631,1.12668,6400000.0
2007-03-27 11:58:00,1.12673,1.12693,1.12669,1.12675,17000000.0
2007-03-27 11:59:00,1.12697,1.12698,1.12657,1.12698,10600000.0
2007-03-27 12:00:00,1.12699,1.12699,1.12657,1.1267,29000000.0
2007-03-27 12:01:00,1.12683,1.12718,1.12683,1.12718,10400000.0
2007-03-27 12:02:00,1.12681,1.12681,1.12625,1.12642,18000000.0
2007-03-27 12:03:00,1.12612,1.12614,1.12551,1.12559,13200000.0
2007-03-27 12:04:00,1.12517,1.12557,1.12517,1.12551,7800000.0
2007-03-27 12:05:00,1.12552,1.12581,1.1253,1.12547,18800000.0
2007-03-27 12:06:00,1.1259,1.126,1.1259,1.126,11000000.0
2007-03-27 12:07:00,1.1256,1.12584,1.12527,1.12562,11000000.0
2007-03-27 12:08:00,1.1263,1.1263,1.12579,1.12582,9600000.0
2007-03-27 12:09:00,1.1262,1.1262,1.1261,1.1261,15000000.0
2007-03-27 12:10:00,1.12574,1.12603,1.12549,1.12588,15000000.0
2007-03-27 12:11:00,1.12556,1.12579,1.12538,1.12563,13400000.0
2007-03-27 12:12:00,1.12546,1.12557,1.12522,1.12557,14200000.0
2007-03-27 12:13:00,1.12549,1.12594,1.12549,1.12594,18200000.0
2007-03-27 12:14:00,1.12596,1.12641,1.12585,1.126,28000000.0
2007-03-27 12:15:00,1.12593,1.12632,1.12578,1.12632,22600000.0
2007-03-27 12:16:00,1.1263,1.1265,1.1263,1.1265,12000000.0
2007-03-27 12:17:00,1.126,1.126,1.12535,1.12535,12000000.0
2007-03-27 12:18:00,1.12626,1.12642,1.12606,1.12613,6200000.0
2007-03-27 12:19:00,1.12589,1.12606,1.12589,1.12595,8800000.0
2007-03-27 12:20:00,1.1262,1.1263,1.1262,1.1263,15000000.0
2007-03-27 12:21:00,1.1264,1.1264,1.1263,1.1264,15000000.0
2007-03-27 12:22:00,1.12587,1.1263,1.12575,1.12605,15000000.0
2007-03-27 12:23:00,1.12601,1.12627,1.12601,1.12603,12400000.0
2007-03-27 12:24:00,1.12608,1.12642,1.12608,1.1262,18200000.0
2007-03-27 12:25:00,1.12594,1.12631,1.12589,1.12619,12800000.0
2007-03-27 12:26:00,1.12585,1.12599,1.1258,1.12593,5800000.0
2007-03-27 12:27:00,1.12631,1.12631,1.12565,1.12565,9000000.0
2007-03-27 12:28:00,1.12584,1.12598,1.12561,1.12567,10400000.0
2007-03-27 12:29:00,1.12573,1.12612,1.12571,1.12572,16800000.0
2007-03-27 12:30:00,1.12565,1.12565,1.1253,1.12532,9200000.0
2007-03-27 12:31:00,1.12512,1.12516,1.12484,1.1251,11400000.0
2007-03-27 12:32:00,1.12505,1.12555,1.1249,1.12521,9600000.0
2007-03-27 12:33:00,1.12524,1.12575,1.12524,1.12575,14800000.0
2007-03-27 12:34:00,1.1256,1.12575,1.12546,1.12571,28600000.0
2007-03-27 12:35:00,1.12554,1.12589,1.12553,1.12589,16200000.0
2007-03-27 12:36:00,1.12587,1.12613,1.12574,1.12613,10600000.0
2007-03-27 12:37:00,1.12591,1.12646,1.12553,1.12553,9800000.0
2007-03-27 12:38:00,1.12552,1.12552,1.12516,1.12549,9200000.0
2007-03-27 12:39:00,1.12583,1.12585,1.12565,1.12566,14600000.0
2007-03-27 12:40:00,1.12592,1.12606,1.12568,1.12579,18600000.0
2007-03-27 12:41:00,1.12587,1.12597,1.12549,1.12587,24200000.0
2007-03-27 12:42:00,1.12581,1.12637,1.12546,1.1258,13400000.0
2007-03-27 12:43:00,1.12563,1.12604,1.12549,1.12579,14200000.0
2007-03-27 12:44:00,1.12608,1.12608,1.12584,1.12599,29000000.0
2007-03-27 12:45:00,1.12582,1.12597,1.12582,1.12597,13000000.0
2007-03-27 12:46:00,1.12525,1.12555,1.12525,1.12547,14400000.0
2007-03-27 12:47:00,1.12565,1.12569,1.12535,1.12536,14400000.0
2007-03-27 12:48:00,1.12555,1.12557,1.12528,1.12528,10400000.0
2007-03-27 12:49:00,1.12514,1.12541,1.12514,1.12532,6200000.0
2007-03-27 12:50:00,1.12592,1.12592,1.1254,1.1254,5000000.0
2007-03-27 12:51:00,1.12568,1.12568,1.12514,1.12514,7400000.0
2007-03-27 12:52:00,1.12534,1.12578,1.12534,1.12578,13800000.0
2007-03-27 12:53:00,1.1256,1.12616,1.1256,1.12611,20400000.0
2007-03-27 12:54:00,1.12607,1.12623,1.12582,1.12621,20800000.0
2007-03-27 12:56:00,1.12574,1.1263,1.12574,1.12609,15400000.0
2007-03-27 12:57:00,1.12579,1.12614,1.12578,1.12581,11000000.0
2007-03-27 12:58:00,1.12569,1.12592,1.12566,1.12566,11400000.0
2007-03-27 12:59:00,1.12572,1.1259,1.12558,1.1259,16000000.0
2007-03-27 13:00:00,1.12584,1.12584,1.12531,1.12537,18600000.0
2007-03-27 13:01:00,1.12551,1.12579,1.12521,1.12538,10000000.0
2007-03-27 13:02:00,1.12548,1.12578,1.125,1.12563,10000000.0
2007-03-27 13:03:00,1.12558,1.12601,1.12558,1.12567,11800000.0
2007-03-27 13:04:00,1.12593,1.12595,1.12549,1.12568,14400000.0
2007-03-27 13:05:00,1.12562,1.12601,1.12562,1.1258,15600000.0
2007-03-27 13:06:00,1.12558,1.12589,1.12558,1.12589,2600000.0
2007-03-27 13:07:00,1.12602,1.12602,1.1256,1.126,9400000.0
2007-03-27 13:08:00,1.12562,1.12599,1.12562,1.12577,8400000.0
2007-03-27 13:09:00,1.1262,1.12632,1.12601,1.12619,15800000.0
2007-03-27 13:10:00,1.12654,1.1266,1.12591,1.12618,16800000.0
2007-03-27 13:11:00,1.12612,1.12663,1.12605,1.12644,27000000.0
2007-03-27 13:12:00,1.12646,1.12654,1.12594,1.12654,14400000.0
2007-03-27 13:13:00,1.12635,1.1266,1.12635,1.1266,2600000.0
2007-03-27 13:14:00,1.12659,1.12659,1.12624,1.12645,21400000.0
2007-03-27 13:15:00,1.12647,1.127,1.12647,1.1266,17800000.0
2007-03-27 13:16:00,1.1268,1.1268,1.12657,1.12679,11800000.0
2007-03-27 13:17:00,1.12649,1.12662,1.12634,1.12657,8800000.0
2007-03-27 13:18:00,1.12648,1.12648,1.12615,1.12615,5600000.0
2007-03-27 13:19:00,1.12639,1.12653,1.12624,1.12648,10600000.0
2007-03-27 13:20:00,1.12609,1.12612,1.12575,1.12601,13200000.0
2007-03-27 13:21:00,1.12591,1.12625,1.12591,1.12625,13400000.0
2007-03-27 13:22:00,1.12597,1.12627,1.12586,1.12618,13400000.0
2007-03-27 13:23:00,1.12575,1.12613,1.12567,1.12586,18200000.0
2007-03-27 13:24:00,1.12609,1.12609,1.12585,1.12585,9800000.0
2007-03-27 13:25:00,1.12599,1.1264,1.12599,1.12615,17400000.0
2007-03-27 13:26:00,1.12608,1.12644,1.12585,1.12585,5800000.0
2007-03-27 13:27:00,1.12612,1.12629,1.12585,1.12623,10400000.0
2007-03-27 13:28:00,1.12636,1.12636,1.12619,1.12619,4800000.0
2007-03-27 13:29:00,1.1262,1.12645,1.12611,1.1263,7600000.0
2007-03-27 13:30:00,1.12628,1.12678,1.12628,1.12632,20800000.0
2007-03-27 13:32:00,1.1268,1.1268,1.1268,1.1268,3200000.0
2007-03-27 13:33:00,1.12609,1.12633,1.12609,1.12633,3200000.0
2007-03-27 13:34:00,1.12665,1.12691,1.12654,1.12674,13800000.0
2007-03-27 13:35:00,1.12675,1.12675,1.12614,1.12627,9400000.0
2007-03-27 13:36:00,1.12631,1.12651,1.1263,1.1263,11800000.0
2007-03-27 13:37:00,1.12611,1.12632,1.12601,1.12601,7400000.0
2007-03-27 13:38:00,1.1264,1.12667,1.1263,1.12658,10400000.0
2007-03-27 13:39:00,1.12644,1.12664,1.12607,1.12631,19200000.0
2007-03-27 13:40:00,1.12605,1.12624,1.12593,1.126,17600000.0
2007-03-27 13:41:00,1.12598,1.12598,1.12582,1.12582,4000000.0
2007-03-27 13:42:00,1.12603,1.12603,1.12584,1.12584,2600000.0
2007-03-27 13:43:00,1.12576,1.12599,1.12548,1.12599,17600000.0
2007-03-27 13:44:00,1.12586,1.12627,1.12586,1.126,8200000.0
2007-03-27 13:45:00,1.12623,1.12623,1.12571,1.12582,10000000.0
2007-03-27 13:46:00,1.12572,1.12572,1.12531,1.12541,10000000.0
2007-03-27 13:47:00,1.12515,1.12566,1.12515,1.12566,17000000.0
2007-03-27 13:48:00,1.12578,1.12583,1.12546,1.12546,9000000.0
2007-03-27 13:49:00,1.12567,1.12608,1.12564,1.12603,9000000.0
2007-03-27 13:50:00,1.12602,1.12616,1.12602,1.12603,10000000.0
2007-03-27 13:51:00,1.12618,1.12639,1.12579,1.12632,10000000.0
2007-03-27 13:52:00,1.12632,1.12632,1.12601,1.12601,9000000.0
2007-03-27 13:53:00,1.12597,1.12633,1.12592,1.12614,16600000.0
2007-03-27 13:54:00,1.12591,1.12624,1.12585,1.12619,10000000.0
2007-03-27 13:55:00,1.1258,1.12607,1.12562,1.12562,9400000.0
2007-03-27 13:56:00,1.12603,1.12603,1.12561,1.12563,31200000.0
2007-03-27 13:57:00,1.12557,1.12624,1.12554,1.12579,12200000.0
2007-03-27 13:58:00,1.12567,1.12588,1.12564,1.12588,9800000.0
2007-03-27 13:59:00,1.1261,1.1263,1.1259,1.126,7600000.0
2007-03-27 14:00:00,1.12558,1.12568,1.12542,1.12542,7600000.0
2007-03-27 14:01:00,1.1259,1.1259,1.1259,1.1259,10000000.0
2007-03-27 14:02:00,1.12545,1.12568,1.12545,1.12568,10000000.0
2007-03-27 14:03:00,1.1255,1.12579,1.12528,1.12528,21000000.0
2007-03-27 14:04:00,1.1257,1.1258,1.1256,1.1257,9200000.0
2007-03-27 14:05:00,1.12544,1.12544,1.12521,1.12524,9200000.0
2007-03-27 14:06:00,1.12556,1.1259,1.12556,1.12563,11200000.0
2007-03-27 14:07:00,1.12561,1.12565,1.1255,1.1255,11800000.0
2007-03-27 14:08:00,1.12563,1.12568,1.12548,1.12565,10400000.0
2007-03-27 14:09:00,1.12561,1.12593,1.12545,1.12561,13600000.0
2007-03-27 14:10:00,1.1261,1.1264,1.126,1.1264,14800000.0
2007-03-27 14:11:00,1.12561,1.12639,1.12561,1.12576,14800000.0
2007-03-27 14:12:00,1.12577,1.1261,1.12577,1.1261,6200000.0
2007-03-27 14:13:00,1.12601,1.12601,1.12561,1.12561,7400000.0
2007-03-27 14:14:00,1.12551,1.12602,1.12545,1.12553,9600000.0
2007-03-27 14:15:00,1.12575,1.12598,1.12567,1.12577,8000000.0
2007-03-27 14:16:00,1.12576,1.12617,1.12571,1.12571,12000000.0
2007-03-27 14:17:00,1.12589,1.12604,1.12581,1.12591,12800000.0
2007-03-27 14:18:00,1.12576,1.12576,1.12498,1.12498,13800000.0
2007-03-27 14:19:00,1.12535,1.12552,1.12531,1.12551,7600000.0
2007-03-27 14:20:00,1.12559,1.12588,1.12532,1.12534,24600000.0
2007-03-27 14:21:00,1.12524,1.12532,1.12499,1.12523,14600000.0
2007-03-27 14:22:00,1.12567,1.12567,1.12502,1.12502,4200000.0
2007-03-27 14:23:00,1.12508,1.12521,1.12508,1.12521,12200000.0
2007-03-27 14:24:00,1.12558,1.12559,1.12517,1.12517,5800000.0
2007-03-27 14:25:00,1.12528,1.12551,1.12508,1.12524,15400000.0
2007-03-27 14:26:00,1.12542,1.12594,1.12522,1.12565,7400000.0
2007-03-27 14:27:00,1.12511,1.12546,1.12505,1.12505,12200000.0
2007-03-27 14:28:00,1.12504,1.12548,1.12504,1.12526,9000000.0
2007-03-27 14:29:00,1.12509,1.12542,1.12462,1.12525,10400000.0
2007-03-27 14:30:00,1.12521,1.12537,1.12499,1.12499,10800000.0
2007-03-27 14:31:00,1.12507,1.12529,1.12489,1.12506,13200000.0
2007-03-27 14:32:00,1.12468,1.12524,1.1245,1.12524,11000000.0
2007-03-27 14:33:00,1.12531,1.12537,1.12486,1.12486,35000000.0
2007-03-27 14:34:00,1.12473,1.12519,1.12473,1.12519,3200000.0
2007-03-27 14:35:00,1.1253,1.12551,1.12511,1.12519,8200000.0
2007-03-27 14:36:00,1.1252,1.12545,1.12502,1.12502,6800000.0
2007-03-27 14:37:00,1.12493,1.12534,1.12471,1.12499,12600000.0
2007-03-27 14:38:00,1.12497,1.12497,1.12427,1.12457,21800000.0
2007-03-27 14:39:00,1.12466,1.12506,1.12451,1.12506,13400000.0
2007-03-27 14:40:00,1.12471,1.12474,1.12471,1.12474,4000000.0
2007-03-27 14:41:00,1.12509,1.12509,1.12477,1.12488,11800000.0
2007-03-27 14:42:00,1.12487,1.12509,1.12468,1.12468,10600000.0
2007-03-27 14:43:00,1.12487,1.12531,1.12487,1.12493,15000000.0
2007-03-27 14:44:00,1.12469,1.12499,1.12458,1.12499,7600000.0
2007-03-27 14:45:00,1.12478,1.12502,1.12469,1.12469,15400000.0
2007-03-27 14:46:00,1.12502,1.1255,1.1249,1.1249,23400000.0
2007-03-27 14:47:00,1.12502,1.12524,1.12489,1.12524,12600000.0
2007-03-27 14:48:00,1.1253,1.1253,1.1252,1.1252,15400000.0
2007-03-27 14:49:00,1.12463,1.12501,1.12452,1.12501,15400000.0
2007-03-27 14:50:00,1.12496,1.125,1.12496,1.125,4800000.0
2007-03-27 14:51:00,1.12511,1.12525,1.12504,1.12525,11400000.0
2007-03-27 14:52:00,1.12492,1.12542,1.12492,1.12512,17600000.0
2007-03-27 14:53:00,1.12502,1.12512,1.12481,1.12496,10600000.0
2007-03-27 14:54:00,1.1252,1.1252,1.1252,1.1252,8400000.0
2007-03-27 14:55:00,1.12472,1.12522,1.1246,1.12493,8400000.0
2007-03-27 14:56:00,1.12445,1.12467,1.12445,1.12457,4800000.0
2007-03-27 14:57:00,1.12456,1.12479,1.12441,1.12454,18200000.0
2007-03-27 14:58:00,1.12463,1.12478,1.12455,1.12472,9400000.0
2007-03-27 14:59:00,1.12414,1.12462,1.12414,1.12443,13000000.0
2007-03-27 15:00:00,1.12435,1.12435,1.12409,1.12414,7200000.0
2007-03-27 15:01:00,1.1244,1.12466,1.12421,1.12421,6600000.0
2007-03-27 15:02:00,1.1249,1.1249,1.1245,1.1248,4200000.0
2007-03-27 15:03:00,1.12425,1.12425,1.12413,1.12413,4200000.0
2007-03-27 15:04:00,1.12419,1.12473,1.12419,1.1243,21200000.0
2007-03-27 15:05:00,1.12409,1.12439,1.12386,1.12421,22800000.0
2007-03-27 15:06:00,1.12435,1.12435,1.12361,1.12389,15400000.0
2007-03-27 15:07:00,1.1235,1.12351,1.12306,1.12344,11200000.0
2007-03-27 15:08:00,1.12361,1.12366,1.12344,1.12366,16600000.0
2007-03-27 15:09:00,1.12398,1.12398,1.12338,1.12344,18000000.0
2007-03-27 15:10:00,1.12304,1.12367,1.12304,1.12333,7600000.0
2007-03-27 15:11:00,1.12326,1.1235,1.12319,1.12322,22600000.0
2007-03-27 15:12:00,1.12306,1.12312,1.12274,1.12309,17400000.0
2007-03-27 15:13:00,1.12312,1.12314,1.12299,1.12314,5800000.0
2007-03-27 15:14:00,1.12326,1.12352,1.12315,1.12336,12200000.0
2007-03-27 15:15:00,1.12327,1.12354,1.12306,1.12306,10600000.0
2007-03-27 15:16:00,1.12301,1.12308,1.12255,1.12308,17200000.0
2007-03-27 15:17:00,1.12242,1.12315,1.12242,1.12277,11400000.0
2007-03-27 15:18:00,1.12277,1.12313,1.12274,1.12291,16800000.0
2007-03-27 15:19:00,1.12274,1.12315,1.12266,1.12315,8400000.0
2007-03-27 15:20:00,1.12338,1.12352,1.12305,1.12346,29200000.0
2007-03-27 15:21:00,1.12323,1.12323,1.12271,1.1231,14200000.0
2007-03-27 15:22:00,1.1236,1.1236,1.1235,1.1236,3200000.0
2007-03-27 15:23:00,1.12298,1.12335,1.12298,1.12335,3200000.0
2007-03-27 15:24:00,1.12298,1.12311,1.12267,1.12267,11000000.0
2007-03-27 15:25:00,1.12299,1.12326,1.1228,1.12308,11800000.0
2007-03-27 15:26:00,1.12301,1.12324,1.12274,1.12324,8400000.0
2007-03-27 15:27:00,1.12321,1.12355,1.12316,1.12355,10800000.0
2007-03-27 15:28:00,1.12312,1.12357,1.12309,1.1235,16200000.0
2007-03-27 15:29:00,1.12322,1.12397,1.12304,1.12337,19600000.0
2007-03-27 15:30:00,1.12354,1.12358,1.12313,1.12313,16200000.0
2007-03-27 15:31:00,1.12314,1.12342,1.12308,1.12333,14800000.0
2007-03-27 15:32:00,1.12329,1.12359,1.12329,1.12334,15800000.0
2007-03-27 15:33:00,1.12341,1.12355,1.12315,1.12332,7800000.0
2007-03-27 15:34:00,1.12294,1.12359,1.12294,1.12339,19200000.0
2007-03-27 15:35:00,1.12316,1.12349,1.12316,1.12333,17400000.0
2007-03-27 15:36:00,1.12316,1.1237,1.12316,1.1237,4800000.0
2007-03-27 15:37:00,1.12362,1.12364,1.12342,1.12364,8200000.0
2007-03-27 15:38:00,1.12355,1.12364,1.12353,1.12364,8400000.0
2007-03-27 15:39:00,1.12402,1.12437,1.12383,1.12418,8800000.0
2007-03-27 15:40:00,1.12407,1.12407,1.12361,1.12369,34600000.0
2007-03-27 15:41:00,1.1242,1.1243,1.1241,1.1242,19200000.0
2007-03-27 15:42:00,1.12376,1.12409,1.12356,1.12382,19200000.0
2007-03-27 15:43:00,1.12344,1.12345,1.12317,1.12345,11200000.0
2007-03-27 15:44:00,1.12352,1.1238,1.12334,1.12334,6200000.0
2007-03-27 15:45:00,1.12337,1.12366,1.12337,1.12342,13800000.0
2007-03-27 15:46:00,1.12351,1.12368,1.12345,1.12345,24000000.0
2007-03-27 15:47:00,1.12321,1.1235,1.12297,1.12297,14800000.0
2007-03-27 15:48:00,1.1233,1.12365,1.12319,1.12319,9800000.0
2007-03-27 15:49:00,1.12324,1.12324,1.12307,1.12307,4000000.0
2007-03-27 15:50:00,1.12343,1.12343,1.12325,1.12325,3200000.0
2007-03-27 15:51:00,1.12315,1.12356,1.12313,1.12331,24400000.0
2007-03-27 15:52:00,1.12281,1.12301,1.12252,1.12252,23600000.0
2007-03-27 15:53:00,1.12298,1.12335,1.12298,1.1231,9800000.0
2007-03-27 15:54:00,1.12276,1.12276,1.12244,1.12255,6400000.0
2007-03-27 15:55:00,1.12263,1.12265,1.12239,1.12253,13800000.0
2007-03-27 15:56:00,1.12277,1.12284,1.12257,1.12257,13600000.0
2007-03-27 15:57:00,1.12271,1.12281,1.12263,1.12263,22000000.0
2007-03-27 15:58:00,1.12239,1.12267,1.12225,1.12267,8600000.0
2007-03-27 15:59:00,1.12252,1.12252,1.12207,1.12213,12200000.0
2007-03-27 16:00:00,1.1223,1.12276,1.1223,1.1226,15600000.0
2007-03-27 16:01:00,1.12251,1.12293,1.12248,1.12293,9800000.0
2007-03-27 16:02:00,1.12264,1.1229,1.12264,1.1229,6200000.0
2007-03-27 16:03:00,1.12281,1.12326,1.1226,1.12303,24200000.0
2007-03-27 16:04:00,1.12308,1.12329,1.12278,1.12309,13000000.0
2007-03-27 16:05:00,1.1225,1.12294,1.1225,1.12265,11200000.0
2007-03-27 16:06:00,1.12317,1.12317,1.12237,1.12249,10200000.0
2007-03-27 16:07:00,1.12266,1.12303,1.12243,1.12303,12400000.0
2007-03-27 16:08:00,1.12302,1.12302,1.12254,1.12291,6200000.0
2007-03-27 16:09:00,1.12272,1.12338,1.12264,1.12264,25000000.0
2007-03-27 16:10:00,1.12266,1.12361,1.12266,1.12361,19200000.0
2007-03-27 16:11:00,1.12325,1.12357,1.12325,1.12335,8800000.0
2007-03-27 16:12:00,1.12338,1.12358,1.1233,1.1233,10600000.0
2007-03-27 16:13:00,1.12329,1.12373,1.12321,1.12373,18400000.0
2007-03-27 16:14:00,1.12372,1.12407,1.12363,1.12363,10800000.0
2007-03-27 16:15:00,1.12362,1.1239,1.12338,1.12358,12400000.0
2007-03-27 16:16:00,1.12355,1.12368,1.12346,1.12366,6800000.0
2007-03-27 16:17:00,1.12408,1.12408,1.12347,1.12379,12400000.0
2007-03-27 16:18:00,1.12406,1.12417,1.12399,1.12417,18600000.0
2007-03-27 16:19:00,1.12409,1.12411,1.12395,1.12402,27800000.0
2007-03-27 16:20:00,1.12394,1.12436,1.12389,1.12436,9400000.0
2007-03-27 16:21:00,1.12447,1.12481,1.12412,1.12443,18200000.0
2007-03-27 16:22:00,1.12419,1.12437,1.12393,1.12428,14600000.0
2007-03-27 16:23:00,1.12384,1.12421,1.12384,1.12411,8000000.0
2007-03-27 16:24:00,1.12429,1.12429,1.12392,1.12392,8200000.0
2007-03-27 16:25:00,1.12417,1.1242,1.12406,1.12415,11200000.0
2007-03-27 16:26:00,1.12377,1.12402,1.1237,1.1238,7200000.0
2007-03-27 16:27:00,1.1241,1.1241,1.1237,1.1237,15800000.0
2007-03-27 16:28:00,1.12388,1.12413,1.12339,1.12385,15800000.0
2007-03-27 16:29:00,1.12375,1.12399,1.12347,1.12386,6600000.0
2007-03-27 16:30:00,1.12351,1.12365,1.12318,1.12328,12800000.0
2007-03-27 16:31:00,1.12319,1.12364,1.12303,1.12364,12600000.0
2007-03-27 16:32:00,1.12369,1.12369,1.12329,1.1233,5200000.0
2007-03-27 16:33:00,1.12323,1.12346,1.12285,1.12346,11000000.0
2007-03-27 16:34:00,1.12373,1.12433,1.12354,1.12371,17000000.0
2007-03-27 16:35:00,1.12359,1.12373,1.12347,1.12373,11600000.0
2007-03-27 16:36:00,1.12446,1.12446,1.12356,1.12394,21800000.0
2007-03-27 16:37:00,1.1239,1.12444,1.1239,1.12405,18000000.0
2007-03-27 16:38:00,1.12386,1.12428,1.12386,1.12428,11000000.0
2007-03-27 16:39:00,1.12409,1.12413,1.1239,1.124,13800000.0
2007-03-27 16:40:00,1.12364,1.12413,1.12337,1.12413,15400000.0
2007-03-27 16:41:00,1.12379,1.12417,1.12379,1.12382,14600000.0
2007-03-27 16:42:00,1.12388,1.12401,1.12357,1.12375,11200000.0
2007-03-27 16:43:00,1.12352,1.12404,1.12352,1.12401,9400000.0
2007-03-27 16:44:00,1.12417,1.12417,1.12376,1.12396,10200000.0
2007-03-27 16:45:00,1.12402,1.12433,1.12389,1.12411,12400000.0
2007-03-27 16:46:00,1.12391,1.12453,1.12391,1.12414,17000000.0
2007-03-27 16:47:00,1.12391,1.12423,1.12378,1.12396,11000000.0
2007-03-27 16:48:00,1.12372,1.12389,1.12326,1.12389,12000000.0
2007-03-27 16:49:00,1.1239,1.1241,1.1239,1.1241,9800000.0
2007-03-27 16:50:00,1.12394,1.12394,1.12344,1.12381,9800000.0
2007-03-27 16:51:00,1.12376,1.12408,1.12376,1.12393,8600000.0
2007-03-27 16:52:00,1.12364,1.12397,1.12348,1.12396,18600000.0
2007-03-27 16:53:00,1.12397,1.12418,1.1239,1.12404,15600000.0
2007-03-27 16:54:00,1.12393,1.12393,1.1237,1.1238,9200000.0
2007-03-27 16:55:00,1.1244,1.1248,1.1244,1.1246,20400000.0
2007-03-27 16:56:00,1.12402,1.12434,1.12393,1.12407,20400000.0
2007-03-27 16:57:00,1.12437,1.12465,1.12414,1.12414,17800000.0
2007-03-27 16:58:00,1.12426,1.12453,1.12393,1.12429,11200000.0
2007-03-27 16:59:00,1.12467,1.12474,1.12442,1.1246,11600000.0
2007-03-27 17:00:00,1.12448,1.1247,1.12423,1.12438,20200000.0
2007-03-27 17:01:00,1.12429,1.12483,1.12429,1.12463,19400000.0
2007-03-27 17:02:00,1.12482,1.12488,1.12456,1.12459,16600000.0
2007-03-27 17:03:00,1.12449,1.1248,1.12444,1.12444,14400000.0
2007-03-27 17:04:00,1.12479,1.12479,1.1242,1.12433,10600000.0
2007-03-27 17:05:00,1.12438,1.12472,1.12429,1.12457,25000000.0
2007-03-27 17:06:00,1.1246,1.125,1.1246,1.1248,27200000.0
2007-03-27 17:07:00,1.12467,1.12486,1.12451,1.12462,27200000.0
2007-03-27 17:08:00,1.1252,1.1253,1.125,1.125,15800000.0
2007-03-27 17:09:00,1.12472,1.12484,1.12426,1.12461,15800000.0
2007-03-27 17:10:00,1.12462,1.12476,1.12415,1.12476,21800000.0
2007-03-27 17:11:00,1.1253,1.1253,1.1252,1.1252,15400000.0
2007-03-27 17:12:00,1.1251,1.1251,1.1249,1.125,15400000.0
2007-03-27 17:13:00,1.12496,1.1252,1.1247,1.12517,15400000.0
2007-03-27 17:14:00,1.12498,1.12498,1.12458,1.12484,6800000.0
2007-03-27 17:15:00,1.12479,1.12498,1.12457,1.12457,12200000.0
2007-03-27 17:16:00,1.12454,1.12516,1.12454,1.12468,11600000.0
2007-03-27 17:17:00,1.12463,1.12472,1.12432,1.12458,15000000.0
2007-03-27 17:18:00,1.12456,1.12486,1.12456,1.12468,13800000.0
2007-03-27 17:19:00,1.12451,1.12485,1.12446,1.12485,11600000.0
2007-03-27 17:20:00,1.12506,1.12535,1.12477,1.12495,19800000.0
2007-03-27 17:21:00,1.12509,1.12516,1.12478,1.12499,9000000.0
2007-03-27 17:22:00,1.12516,1.12565,1.12516,1.12559,19600000.0
2007-03-27 17:23:00,1.12525,1.1254,1.12502,1.12502,10200000.0
2007-03-27 17:24:00,1.125,1.1253,1.12494,1.12494,5800000.0
2007-03-27 17:25:00,1.12504,1.12509,1.12485,1.12504,19800000.0
2007-03-27 17:26:00,1.1249,1.12504,1.12473,1.125,17200000.0
2007-03-27 17:27:00,1.1249,1.12506,1.12455,1.12455,12200000.0
2007-03-27 17:28:00,1.1249,1.125,1.1248,1.1248,32400000.0
2007-03-27 17:29:00,1.125,1.125,1.12457,1.12477,32400000.0
2007-03-27 17:30:00,1.12485,1.12485,1.12422,1.12433,13000000.0
2007-03-27 17:31:00,1.12447,1.12486,1.1244,1.12453,22000000.0
2007-03-27 17:32:00,1.12466,1.12516,1.12463,1.12465,28800000.0
2007-03-27 17:33:00,1.125,1.1251,1.125,1.125,8800000.0
2007-03-27 17:34:00,1.1244,1.12483,1.1244,1.12442,8800000.0
2007-03-27 17:35:00,1.12452,1.12503,1.12441,1.12472,14400000.0
2007-03-27 17:36:00,1.12479,1.12502,1.12462,1.12502,18000000.0
2007-03-27 17:37:00,1.12525,1.12525,1.12473,1.12473,2600000.0
2007-03-27 17:38:00,1.12489,1.12489,1.12432,1.1245,26000000.0
2007-03-27 17:39:00,1.12464,1.12464,1.12431,1.12442,24000000.0
2007-03-27 17:40:00,1.12464,1.12464,1.12456,1.12456,4800000.0
2007-03-27 17:41:00,1.1247,1.1251,1.1247,1.1251,6800000.0
2007-03-27 17:42:00,1.12479,1.12521,1.12479,1.12484,19400000.0
2007-03-27 17:43:00,1.1247,1.12515,1.12464,1.12464,13800000.0
2007-03-27 17:44:00,1.12459,1.1252,1.12459,1.12491,11800000.0
2007-03-27 17:45:00,1.12492,1.12516,1.12479,1.12489,12800000.0
2007-03-27 17:46:00,1.12481,1.12517,1.12461,1.12517,9600000.0
2007-03-27 17:47:00,1.12485,1.1251,1.12472,1.1251,68600000.0
2007-03-27 17:48:00,1.12523,1.12523,1.12482,1.12484,20800000.0
2007-03-27 17:49:00,1.12503,1.1254,1.12491,1.12491,19600000.0
2007-03-27 17:50:00,1.12488,1.12495,1.12464,1.12465,17000000.0
2007-03-27 17:51:00,1.12486,1.12497,1.12444,1.12488,14400000.0
2007-03-27 17:52:00,1.12486,1.12523,1.12486,1.12523,11400000.0
2007-03-27 17:53:00,1.12501,1.12545,1.12495,1.12503,17600000.0
2007-03-27 17:54:00,1.12514,1.12526,1.12492,1.12502,16800000.0
2007-03-27 17:55:00,1.12482,1.12553,1.12482,1.12523,20200000.0
2007-03-27 17:56:00,1.12494,1.12494,1.12431,1.12442,10600000.0
2007-03-27 17:57:00,1.12475,1.12529,1.12475,1.125,12800000.0
2007-03-27 17:58:00,1.12498,1.12531,1.12496,1.12506,10000000.0
2007-03-27 17:59:00,1.12499,1.12532,1.12468,1.12468,32200000.0
2007-03-27 18:00:00,1.12505,1.12541,1.12488,1.12508,13800000.0
2007-03-27 18:01:00,1.12468,1.12496,1.12448,1.12467,22400000.0
2007-03-27 18:02:00,1.12507,1.12508,1.12445,1.12491,16200000.0
2007-03-27 18:03:00,1.12511,1.12543,1.12511,1.12543,2600000.0
2007-03-27 18:04:00,1.12513,1.12559,1.12501,1.12501,8400000.0
2007-03-27 18:05:00,1.12536,1.12536,1.12502,1.12506,7200000.0
2007-03-27 18:06:00,1.12497,1.12503,1.12473,1.12473,5800000.0
2007-03-27 18:07:00,1.12519,1.12547,1.12499,1.12513,17400000.0
2007-03-27 18:08:00,1.12532,1.12532,1.12466,1.12492,22800000.0
2007-03-27 18:09:00,1.12526,1.12563,1.12526,1.12529,11000000.0
2007-03-27 18:10:00,1.12525,1.12525,1.12513,1.1252,7400000.0
2007-03-27 18:11:00,1.12576,1.12576,1.12513,1.12524,12400000.0
2007-03-27 18:12:00,1.12519,1.12549,1.12509,1.12526,14000000.0
2007-03-27 18:13:00,1.1256,1.1257,1.1256,1.1256,15600000.0
2007-03-27 18:14:00,1.12531,1.12531,1.12478,1.12516,15600000.0
2007-03-27 18:15:00,1.12508,1.12519,1.125,1.12519,8400000.0
2007-03-27 18:16:00,1.1254,1.1259,1.12534,1.12564,11000000.0
2007-03-27 18:17:00,1.12527,1.1257,1.12499,1.12556,8600000.0
2007-03-27 18:18:00,1.12542,1.12546,1.12466,1.12466,10200000.0
2007-03-27 18:19:00,1.12481,1.12518,1.12481,1.12497,8200000.0
2007-03-27 18:20:00,1.12509,1.12519,1.12487,1.12487,6200000.0
2007-03-27 18:21:00,1.12489,1.12533,1.12489,1.12524,7600000.0
2007-03-27 18:22:00,1.12524,1.12524,1.12492,1.12492,7600000.0
2007-03-27 18:23:00,1.12489,1.12503,1.12489,1.12503,9600000.0
2007-03-27 18:24:00,1.1253,1.1253,1.1253,1.1253,12200000.0
2007-03-27 18:25:00,1.12484,1.12509,1.12481,1.12502,12200000.0
2007-03-27 18:27:00,1.12504,1.12526,1.12473,1.12526,8400000.0
2007-03-27 18:28:00,1.1252,1.1252,1.125,1.125,12200000.0
2007-03-27 18:29:00,1.125,1.12513,1.12494,1.12494,12200000.0
2007-03-27 18:30:00,1.12488,1.12488,1.12465,1.1248,10600000.0
2007-03-27 18:31:00,1.12509,1.1253,1.1248,1.1253,16200000.0
2007-03-27 18:32:00,1.1251,1.12567,1.1251,1.12567,10800000.0
2007-03-27 18:33:00,1.12543,1.12557,1.12533,1.12557,10200000.0
2007-03-27 18:34:00,1.12571,1.12584,1.12532,1.12557,19800000.0
2007-03-27 18:35:00,1.1258,1.12586,1.12488,1.12552,13000000.0
2007-03-27 18:36:00,1.12554,1.12609,1.12554,1.12571,9200000.0
2007-03-27 18:37:00,1.12571,1.12584,1.12558,1.1258,17400000.0
2007-03-27 18:38:00,1.12565,1.12593,1.12562,1.12593,7600000.0
2007-03-27 18:39:00,1.12591,1.1261,1.12571,1.12588,16600000.0
2007-03-27 18:40:00,1.12586,1.12653,1.12555,1.12555,8800000.0
2007-03-27 18:41:00,1.12592,1.12594,1.12547,1.12567,8200000.0
2007-03-27 18:42:00,1.12545,1.12594,1.12514,1.12587,13200000.0
2007-03-27 18:43:00,1.12554,1.12611,1.12542,1.12545,24000000.0
2007-03-27 18:44:00,1.126,1.1261,1.1259,1.1261,25600000.0
2007-03-27 18:45:00,1.12586,1.12586,1.12543,1.12552,25600000.0
2007-03-27 18:46:00,1.1262,1.1262,1.1261,1.1262,9400000.0
2007-03-27 18:47:00,1.1263,1.1263,1.1262,1.1262,9400000.0
2007-03-27 18:48:00,1.1261,1.1261,1.126,1.126,9400000.0
2007-03-27 18:49:00,1.1258,1.1258,1.1258,1.1258,9400000.0
2007-03-27 18:50:00,1.12571,1.12571,1.12534,1.12536,9400000.0
2007-03-27 18:51:00,1.12531,1.12558,1.12517,1.12531,24400000.0
2007-03-27 18:52:00,1.12519,1.12558,1.12496,1.12501,9800000.0
2007-03-27 18:53:00,1.12503,1.12552,1.12498,1.12543,35000000.0
2007-03-27 18:54:00,1.12527,1.12532,1.12503,1.12503,9000000.0
2007-03-27 18:55:00,1.12526,1.12559,1.12517,1.12528,9600000.0
2007-03-27 18:56:00,1.12547,1.12552,1.12525,1.12525,25600000.0
2007-03-27 18:57:00,1.1257,1.1258,1.1256,1.1256,15400000.0
2007-03-27 18:59:00,1.12523,1.12531,1.12504,1.12517,15400000.0
2007-03-27 19:00:00,1.12525,1.12565,1.12498,1.12498,14400000.0
2007-03-27 19:01:00,1.12496,1.12529,1.12489,1.12529,7800000.0
2007-03-27 19:02:00,1.12574,1.12575,1.12571,1.12571,10000000.0
2007-03-27 19:03:00,1.1255,1.12562,1.12523,1.12523,14800000.0
2007-03-27 19:04:00,1.12528,1.12562,1.12511,1.1255,20800000.0
2007-03-27 19:05:00,1.1253,1.12559,1.1253,1.12549,27400000.0
2007-03-27 19:06:00,1.12516,1.12543,1.12485,1.12532,19600000.0
2007-03-27 19:07:00,1.12556,1.12563,1.12527,1.12536,27400000.0
2007-03-27 19:08:00,1.12546,1.12546,1.12503,1.12516,74400000.0
2007-03-27 19:09:00,1.12584,1.12586,1.12548,1.12551,17400000.0
2007-03-27 19:10:00,1.12557,1.1256,1.12505,1.12525,8800000.0
2007-03-27 19:11:00,1.12526,1.12568,1.12526,1.12549,18000000.0
2007-03-27 19:12:00,1.12528,1.12551,1.12528,1.12541,6200000.0
2007-03-27 19:13:00,1.12538,1.1254,1.12524,1.12533,9400000.0
2007-03-27 19:14:00,1.12528,1.12582,1.1252,1.12557,14800000.0
2007-03-27 19:15:00,1.12536,1.12576,1.12528,1.12552,10400000.0
2007-03-27 19:16:00,1.126,1.126,1.126,1.126,13200000.0
2007-03-27 19:17:00,1.1261,1.1262,1.1261,1.1262,13200000.0
2007-03-27 19:18:00,1.12585,1.12585,1.12552,1.12576,13200000.0
2007-03-27 19:19:00,1.1259,1.126,1.1259,1.126,17400000.0
2007-03-27 19:20:00,1.12527,1.12565,1.12525,1.12528,17400000.0
2007-03-27 19:21:00,1.12546,1.12573,1.12513,1.12573,4400000.0
2007-03-27 19:22:00,1.1261,1.1261,1.126,1.1261,10600000.0
2007-03-27 19:23:00,1.126,1.126,1.126,1.126,10600000.0
2007-03-27 19:24:00,1.1259,1.1259,1.1259,1.1259,10600000.0
2007-03-27 19:26:00,1.12569,1.12572,1.12551,1.12551,10600000.0
2007-03-27 19:27:00,1.12546,1.12587,1.12546,1.12579,12400000.0
2007-03-27 19:28:00,1.126,1.1262,1.126,1.1261,18800000.0
2007-03-27 19:29:00,1.1259,1.1262,1.1259,1.1262,18800000.0
2007-03-27 19:30:00,1.126,1.1262,1.126,1.1262,18800000.0
2007-03-27 19:31:00,1.12539,1.12575,1.12538,1.12575,18800000.0
2007-03-27 19:32:00,1.126,1.1262,1.126,1.1262,10400000.0
2007-03-27 19:33:00,1.1264,1.1264,1.1263,1.1263,10400000.0
2007-03-27 19:34:00,1.12569,1.12596,1.12569,1.1258,10400000.0
2007-03-27 19:36:00,1.12581,1.12606,1.12578,1.12578,13000000.0
2007-03-27 19:37:00,1.1261,1.1261,1.126,1.1261,15800000.0
2007-03-27 19:38:00,1.12586,1.12609,1.12546,1.12609,15800000.0
2007-03-27 19:39:00,1.1263,1.1263,1.1262,1.1262,21200000.0
2007-03-27 19:40:00,1.1263,1.1263,1.1262,1.1262,21200000.0
2007-03-27 19:41:00,1.1261,1.1262,1.1261,1.1262,21200000.0
2007-03-27 19:42:00,1.1261,1.1261,1.1261,1.1261,21200000.0
2007-03-27 19:43:00,1.12571,1.12603,1.12554,1.12554,21200000.0
2007-03-27 19:44:00,1.1263,1.1263,1.1263,1.1263,10000000.0
2007-03-27 19:45:00,1.1264,1.1264,1.1263,1.1263,10000000.0
2007-03-27 19:46:00,1.1265,1.1265,1.1265,1.1265,10000000.0
2007-03-27 19:47:00,1.1263,1.1263,1.1262,1.1263,10000000.0
2007-03-27 19:50:00,1.1266,1.1266,1.1264,1.1264,10000000.0
2007-03-27 19:51:00,1.1263,1.1263,1.1263,1.1263,10000000.0
2007-03-27 19:52:00,1.1265,1.1265,1.1262,1.1262,10000000.0
2007-03-27 19:53:00,1.12596,1.12614,1.12571,1.12571,10000000.0
2007-03-27 19:54:00,1.12558,1.12558,1.12495,1.12534,12200000.0
2007-03-27 19:55:00,1.1265,1.1265,1.1265,1.1265,6000000.0
2007-03-27 19:56:00,1.1262,1.1262,1.1262,1.1262,6000000.0
2007-03-27 19:57:00,1.12544,1.12577,1.12544,1.12577,6000000.0
2007-03-27 19:58:00,1.1263,1.1263,1.1263,1.1263,14000000.0
2007-03-27 19:59:00,1.1261,1.1262,1.1261,1.1262,14000000.0
2007-03-27 20:01:00,1.1264,1.1264,1.1262,1.1262,14000000.0
2007-03-27 20:02:00,1.1263,1.1263,1.1262,1.1262,14000000.0
2007-03-27 20:03:00,1.1263,1.1263,1.1262,1.1262,14000000.0
2007-03-27 20:04:00,1.1263,1.1263,1.1262,1.1262,14000000.0
2007-03-27 20:06:00,1.1263,1.1263,1.1262,1.1262,14000000.0
2007-03-27 20:07:00,1.1263,1.1263,1.1263,1.1263,14000000.0
2007-03-27 20:09:00,1.1262,1.1262,1.1262,1.1262,14000000.0
2007-03-27 20:10:00,1.1264,1.1264,1.1262,1.1263,14000000.0
2007-03-27 20:11:00,1.12571,1.12597,1.12561,1.12593,14000000.0
2007-03-27 20:12:00,1.12611,1.12618,1.12589,1.12591,17200000.0
2007-03-27 20:13:00,1.12573,1.12577,1.12573,1.12577,2000000.0
2007-03-27 20:14:00,1.12588,1.12605,1.12548,1.12554,15200000.0
2007-03-27 20:15:00,1.12552,1.12564,1.1254,1.12558,19000000.0
2007-03-27 20:16:00,1.1262,1.1262,1.1262,1.1262,7400000.0
2007-03-27 20:18:00,1.1261,1.1261,1.1261,1.1261,7400000.0
2007-03-27 20:19:00,1.1262,1.1262,1.1261,1.1261,7400000.0
2007-03-27 20:20:00,1.126,1.126,1.126,1.126,7400000.0
2007-03-27 20:21:00,1.12542,1.12563,1.12501,1.12562,7400000.0
2007-03-27 20:22:00,1.12517,1.12591,1.12517,1.12591,13000000.0
2007-03-27 20:23:00,1.12578,1.12578,1.1256,1.1256,11600000.0
2007-03-27 20:24:00,1.12533,1.12577,1.12533,1.12555,20200000.0
2007-03-27 20:25:00,1.12538,1.12575,1.12538,1.12565,16200000.0
2007-03-27 20:26:00,1.1252,1.1252,1.1245,1.12463,11600000.0
2007-03-27 20:27:00,1.1247,1.12516,1.12466,1.12467,12200000.0
2007-03-27 20:28:00,1.12492,1.12492,1.1246,1.12492,7600000.0
2007-03-27 20:29:00,1.1249,1.12542,1.12472,1.12513,17400000.0
2007-03-27 20:30:00,1.12488,1.1251,1.12478,1.12484,11800000.0
2007-03-27 20:31:00,1.12505,1.12535,1.12473,1.12473,12200000.0
2007-03-27 20:32:00,1.1255,1.1255,1.1253,1.1253,10200000.0
2007-03-27 20:33:00,1.12485,1.1253,1.12485,1.12501,10200000.0
2007-03-27 20:34:00,1.12475,1.12529,1.12473,1.12487,9200000.0
2007-03-27 20:35:00,1.1248,1.12524,1.12473,1.12473,6800000.0
2007-03-27 20:36:00,1.1255,1.1255,1.1254,1.1254,9800000.0
2007-03-27 20:38:00,1.1255,1.1255,1.1255,1.1255,9800000.0
2007-03-27 20:39:00,1.1253,1.1255,1.1253,1.1255,9800000.0
2007-03-27 20:40:00,1.1254,1.1254,1.1254,1.1254,9800000.0
2007-03-27 20:41:00,1.12499,1.12499,1.12442,1.12458,9800000.0
2007-03-27 20:42:00,1.12462,1.12494,1.12462,1.12464,14800000.0
2007-03-27 20:43:00,1.1251,1.1251,1.1251,1.1251,4800000.0
2007-03-27 20:44:00,1.1252,1.1253,1.1252,1.1253,4800000.0
2007-03-27 20:45:00,1.1251,1.1252,1.1251,1.1252,4800000.0
2007-03-27 20:46:00,1.12467,1.12512,1.12467,1.12512,4800000.0
2007-03-27 20:47:00,1.1254,1.1254,1.1253,1.1253,13400000.0
2007-03-27 20:48:00,1.1254,1.1254,1.1254,1.1254,13400000.0
2007-03-27 20:49:00,1.1255,1.1255,1.1255,1.1255,13400000.0
2007-03-27 20:50:00,1.1254,1.1254,1.1253,1.1254,13400000.0
2007-03-27 20:51:00,1.1253,1.1254,1.1253,1.1254,13400000.0
2007-03-27 20:52:00,1.12516,1.12516,1.12477,1.12483,13400000.0
2007-03-27 20:53:00,1.12466,1.12492,1.12463,1.12492,14600000.0
2007-03-27 20:54:00,1.12485,1.1251,1.12454,1.12485,16000000.0
2007-03-27 20:55:00,1.12487,1.12493,1.12474,1.12493,5200000.0
2007-03-27 20:56:00,1.12452,1.12484,1.12442,1.12467,10000000.0
2007-03-27 20:57:00,1.1252,1.1253,1.1252,1.1252,10400000.0
2007-03-27 20:58:00,1.12437,1.12504,1.12437,1.12501,10400000.0
2007-03-27 20:59:00,1.12466,1.12475,1.12466,1.12475,3400000.0
2007-03-27 21:00:00,1.12468,1.12498,1.12435,1.12498,21000000.0
2007-03-27 21:01:00,1.12461,1.12527,1.12448,1.12448,15800000.0
2007-03-27 21:02:00,1.12468,1.12509,1.12459,1.12466,10200000.0
2007-03-27 21:03:00,1.12477,1.12497,1.12444,1.12479,16200000.0
2007-03-27 21:04:00,1.12492,1.12499,1.12465,1.12483,17600000.0
2007-03-27 21:05:00,1.12496,1.12528,1.12485,1.12499,16400000.0
2007-03-27 21:06:00,1.12483,1.12506,1.12483,1.12491,16800000.0
2007-03-27 21:07:00,1.1251,1.12558,1.12503,1.12544,18000000.0
2007-03-27 21:08:00,1.125,1.12522,1.12496,1.12522,9400000.0
2007-03-27 21:09:00,1.1254,1.1254,1.1254,1.1254,16800000.0
2007-03-27 21:10:00,1.12542,1.12542,1.12499,1.12534,16800000.0
2007-03-27 21:11:00,1.12489,1.12526,1.12473,1.12526,9000000.0
2007-03-27 21:12:00,1.1256,1.1256,1.1256,1.1256,16800000.0
2007-03-27 21:13:00,1.1255,1.1256,1.1255,1.1256,16800000.0
2007-03-27 21:14:00,1.12497,1.12539,1.12489,1.12493,16800000.0
2007-03-27 21:15:00,1.12463,1.12513,1.12463,1.12495,5600000.0
2007-03-27 21:16:00,1.12526,1.12526,1.12475,1.12493,17400000.0
2007-03-27 21:17:00,1.1256,1.1258,1.1256,1.1258,13600000.0
2007-03-27 21:18:00,1.12522,1.12554,1.12482,1.12522,13600000.0
2007-03-27 21:19:00,1.12506,1.1254,1.12481,1.12514,14200000.0
2007-03-27 21:20:00,1.12511,1.12517,1.12496,1.12517,8000000.0
2007-03-27 21:21:00,1.12487,1.12525,1.12476,1.12505,23600000.0
2007-03-27 21:22:00,1.12503,1.12525,1.12492,1.12498,7600000.0
2007-03-27 21:23:00,1.1252,1.1252,1.12493,1.12493,3200000.0
2007-03-27 21:24:00,1.12456,1.12494,1.12456,1.12488,10200000.0
2007-03-27 21:25:00,1.1252,1.1252,1.1248,1.12494,7400000.0
2007-03-27 21:26:00,1.1254,1.1254,1.12483,1.12483,9200000.0
2007-03-27 21:27:00,1.1255,1.1256,1.1254,1.1255,16800000.0
2007-03-27 21:28:00,1.12474,1.12494,1.12472,1.12475,16800000.0
2007-03-27 21:29:00,1.12484,1.125,1.12484,1.12492,9600000.0
2007-03-27 21:30:00,1.1257,1.1258,1.1257,1.1257,8200000.0
2007-03-27 21:31:00,1.1255,1.1255,1.1255,1.1255,8200000.0
2007-03-27 21:32:00,1.12485,1.12526,1.12485,1.12498,8200000.0
2007-03-27 21:33:00,1.12497,1.1252,1.12497,1.12503,16400000.0
2007-03-27 21:34:00,1.12466,1.12501,1.12466,1.12491,10600000.0
2007-03-27 21:35:00,1.1258,1.1258,1.1256,1.1257,9600000.0
2007-03-27 21:36:00,1.12504,1.12504,1.12499,1.12499,9600000.0
2007-03-27 21:37:00,1.12499,1.1258,1.12499,1.12527,11600000.0
2007-03-27 21:38:00,1.1259,1.1259,1.1259,1.1259,11400000.0
2007-03-27 21:39:00,1.126,1.126,1.126,1.126,11400000.0
2007-03-27 21:40:00,1.1261,1.1261,1.1258,1.1258,11400000.0
2007-03-27 21:41:00,1.12515,1.12537,1.12494,1.12515,11400000.0
2007-03-27 21:42:00,1.12523,1.12552,1.12512,1.12512,10200000.0
2007-03-27 21:43:00,1.1259,1.1261,1.1259,1.1261,2600000.0
2007-03-27 21:44:00,1.12524,1.12524,1.12521,1.12521,2600000.0
2007-03-27 21:45:00,1.1249,1.12522,1.1249,1.12522,15400000.0
2007-03-27 21:46:00,1.12537,1.12542,1.12515,1.12538,17000000.0
2007-03-27 21:47:00,1.12527,1.12527,1.12504,1.12505,9200000.0
2007-03-27 21:48:00,1.1258,1.1258,1.1256,1.1256,8000000.0
2007-03-27 21:49:00,1.12521,1.12521,1.12466,1.12484,8000000.0
2007-03-27 21:50:00,1.12474,1.12488,1.12474,1.12481,4200000.0
2007-03-27 21:51:00,1.12499,1.12499,1.12495,1.12495,4000000.0
2007-03-27 21:52:00,1.12543,1.12543,1.12527,1.12527,3400000.0
2007-03-27 21:53:00,1.1253,1.12557,1.1253,1.12536,8200000.0
2007-03-27 21:54:00,1.12535,1.12546,1.12535,1.12546,2600000.0
2007-03-27 21:55:00,1.1258,1.1259,1.1258,1.1259,2600000.0
2007-03-27 21:56:00,1.12541,1.12541,1.12533,1.12533,2600000.0
2007-03-27 21:57:00,1.1253,1.12552,1.1249,1.1249,18800000.0
2007-03-27 21:58:00,1.12539,1.12569,1.12524,1.12524,25400000.0
2007-03-27 21:59:00,1.12582,1.12582,1.12534,1.12534,18800000.0
2007-03-27 22:00:00,1.12521,1.12536,1.12512,1.12535,13800000.0
2007-03-27 22:01:00,1.12523,1.12552,1.12503,1.12515,14600000.0
2007-03-27 22:02:00,1.126,1.126,1.1258,1.1258,15200000.0
2007-03-27 22:03:00,1.1253,1.12543,1.12491,1.12507,15200000.0
2007-03-27 22:04:00,1.12537,1.12554,1.12525,1.12525,9000000.0
2007-03-27 22:05:00,1.12525,1.12537,1.12515,1.12515,19600000.0
2007-03-27 22:06:00,1.1258,1.1259,1.1258,1.1259,24200000.0
2007-03-27 22:07:00,1.1258,1.1258,1.1258,1.1258,24200000.0
2007-03-27 22:08:00,1.1257,1.1258,1.1257,1.1258,24200000.0
2007-03-27 22:10:00,1.1259,1.1259,1.1258,1.1258,24200000.0
2007-03-27 22:12:00,1.12509,1.12537,1.12509,1.12533,24200000.0
2007-03-27 22:13:00,1.1258,1.1258,1.1258,1.1258,23200000.0
2007-03-27 22:14:00,1.1259,1.1259,1.1259,1.1259,23200000.0
2007-03-27 22:15:00,1.1258,1.1259,1.1258,1.1259,23200000.0
2007-03-27 22:16:00,1.1258,1.126,1.1257,1.1258,23200000.0
2007-03-27 22:17:00,1.12516,1.12543,1.12499,1.12543,23200000.0
2007-03-27 22:18:00,1.12511,1.12536,1.12479,1.12527,14400000.0
2007-03-27 22:19:00,1.12533,1.12533,1.12523,1.12523,2600000.0
2007-03-27 22:20:00,1.12536,1.12555,1.12517,1.12518,20600000.0
2007-03-27 22:21:00,1.12513,1.12513,1.12501,1.12501,3400000.0
2007-03-27 22:22:00,1.12502,1.12535,1.12496,1.12503,8200000.0
2007-03-27 22:24:00,1.12518,1.12537,1.12478,1.12507,10600000.0
2007-03-27 22:25:00,1.1257,1.1258,1.1257,1.1258,2600000.0
2007-03-27 22:26:00,1.1255,1.1255,1.1255,1.1255,2600000.0
2007-03-27 22:27:00,1.12497,1.12517,1.12497,1.12517,2600000.0
2007-03-27 22:28:00,1.1256,1.1257,1.1256,1.1257,14600000.0
2007-03-27 22:29:00,1.12489,1.12497,1.12489,1.12496,14600000.0
2007-03-27 22:30:00,1.1258,1.1258,1.1257,1.1257,9000000.0
2007-03-27 22:31:00,1.12502,1.1251,1.12474,1.12474,9000000.0
2007-03-27 22:32:00,1.12484,1.12505,1.12465,1.1248,11600000.0
2007-03-27 22:33:00,1.12555,1.12555,1.12551,1.12551,2600000.0
2007-03-27 22:34:00,1.12545,1.12561,1.12545,1.12561,2600000.0
2007-03-27 22:35:00,1.12556,1.12592,1.12556,1.12556,16800000.0
2007-03-27 22:36:00,1.1258,1.1259,1.1258,1.1259,12600000.0
2007-03-27 22:37:00,1.12559,1.12578,1.12533,1.12576,12600000.0
2007-03-27 22:38:00,1.12534,1.12565,1.12526,1.12526,7600000.0
2007-03-27 22:39:00,1.12532,1.12545,1.12532,1.12545,2600000.0
2007-03-27 22:40:00,1.1259,1.1259,1.1258,1.1259,6600000.0
2007-03-27 22:41:00,1.1258,1.1259,1.1257,1.1257,6600000.0
2007-03-27 22:42:00,1.12544,1.12548,1.12517,1.12538,6600000.0
2007-03-27 22:43:00,1.1258,1.1259,1.1256,1.1256,2600000.0
2007-03-27 22:45:00,1.1257,1.1257,1.1256,1.1256,2600000.0
2007-03-27 22:46:00,1.1257,1.1257,1.1257,1.1257,2600000.0
2007-03-27 22:47:00,1.12522,1.12522,1.12516,1.12516,2600000.0
2007-03-27 22:48:00,1.12505,1.12559,1.12496,1.12559,5600000.0
2007-03-27 22:49:00,1.1258,1.1258,1.1257,1.1258,9400000.0
2007-03-27 22:51:00,1.12535,1.12535,1.1248,1.12484,9400000.0
2007-03-27 22:52:00,1.12476,1.12527,1.12476,1.12527,10200000.0
2007-03-27 22:53:00,1.1257,1.1258,1.1257,1.1257,7800000.0
2007-03-27 22:54:00,1.1258,1.1258,1.1258,1.1258,7800000.0
2007-03-27 22:56:00,1.12546,1.12576,1.12546,1.12559,7800000.0
2007-03-27 22:57:00,1.12563,1.12564,1.12526,1.12526,24200000.0
2007-03-27 22:58:00,1.12562,1.12611,1.12547,1.12576,18000000.0
2007-03-27 22:59:00,1.12547,1.12573,1.12541,1.1256,13800000.0
2007-03-27 23:00:00,1.12555,1.12573,1.12524,1.12558,10800000.0
2007-03-27 23:01:00,1.12563,1.12641,1.12563,1.12602,10600000.0
2007-03-27 23:02:00,1.12618,1.12618,1.12576,1.12599,11400000.0
2007-03-27 23:03:00,1.12634,1.12634,1.12558,1.12577,17400000.0
2007-03-27 23:04:00,1.12596,1.12596,1.12554,1.12572,12400000.0
2007-03-27 23:05:00,1.12594,1.12637,1.12594,1.12617,8000000.0
2007-03-27 23:06:00,1.12607,1.12631,1.12589,1.12602,7400000.0
2007-03-27 23:08:00,1.12623,1.12686,1.12623,1.12644,10000000.0
2007-03-27 23:09:00,1.12641,1.12665,1.1261,1.12665,7400000.0
2007-03-27 23:10:00,1.1263,1.12676,1.12617,1.12676,19800000.0
2007-03-27 23:11:00,1.12593,1.12623,1.12591,1.12623,24200000.0
2007-03-27 23:12:00,1.12604,1.12654,1.12604,1.12654,15400000.0
2007-03-27 23:13:00,1.12646,1.12646,1.12602,1.12635,12800000.0
2007-03-27 23:14:00,1.12635,1.1271,1.12627,1.1271,17600000.0
2007-03-27 23:15:00,1.12663,1.12715,1.1265,1.12715,20200000.0
2007-03-27 23:16:00,1.1268,1.1268,1.12629,1.12629,5400000.0
2007-03-27 23:17:00,1.12594,1.12633,1.12594,1.12633,4200000.0
2007-03-27 23:18:00,1.12638,1.12638,1.126,1.12603,13800000.0
2007-03-27 23:19:00,1.12633,1.12671,1.12633,1.12671,4000000.0
2007-03-27 23:20:00,1.12634,1.12636,1.1263,1.1263,6600000.0
2007-03-27 23:21:00,1.12624,1.12643,1.12624,1.12641,9600000.0
2007-03-27 23:22:00,1.12647,1.12647,1.12574,1.12617,13800000.0
2007-03-27 23:23:00,1.12614,1.12629,1.12598,1.12598,12600000.0
2007-03-27 23:24:00,1.12586,1.12611,1.12586,1.12611,6200000.0
2007-03-27 23:25:00,1.1266,1.1266,1.1265,1.1265,8400000.0
2007-03-27 23:26:00,1.12587,1.12654,1.12583,1.1262,8400000.0
2007-03-27 23:27:00,1.12621,1.12637,1.12617,1.12625,17200000.0
2007-03-27 23:28:00,1.12629,1.1265,1.12629,1.12631,9800000.0
2007-03-27 23:29:00,1.1262,1.1262,1.1261,1.1261,2600000.0
2007-03-27 23:30:00,1.12604,1.12622,1.12583,1.12603,12600000.0
2007-03-27 23:31:00,1.1255,1.1262,1.1255,1.1262,10000000.0
2007-03-27 23:32:00,1.12637,1.12637,1.12609,1.12619,11400000.0
2007-03-27 23:33:00,1.12645,1.12645,1.12603,1.12612,9200000.0
2007-03-27 23:34:00,1.12601,1.12601,1.12588,1.12588,13000000.0
2007-03-27 23:35:00,1.12589,1.12598,1.12574,1.12598,21000000.0
2007-03-27 23:36:00,1.1265,1.1265,1.1265,1.1265,8000000.0
2007-03-27 23:39:00,1.1266,1.1266,1.1265,1.1265,8000000.0
2007-03-27 23:40:00,1.12586,1.12601,1.1258,1.12582,8000000.0
2007-03-27 23:41:00,1.12551,1.12573,1.12548,1.12569,21400000.0
2007-03-27 23:42:00,1.12581,1.12585,1.12566,1.1258,14200000.0
2007-03-27 23:43:00,1.1262,1.1262,1.1262,1.1262,8600000.0
2007-03-27 23:44:00,1.1263,1.1263,1.126,1.126,8600000.0
2007-03-27 23:45:00,1.1262,1.1262,1.1261,1.1261,8600000.0
2007-03-27 23:46:00,1.1262,1.1263,1.1262,1.1263,8600000.0
2007-03-27 23:47:00,1.12562,1.12603,1.12562,1.12584,8600000.0
2007-03-27 23:48:00,1.12547,1.12578,1.1254,1.12553,14800000.0
2007-03-27 23:49:00,1.12579,1.12589,1.12562,1.12572,14800000.0
2007-03-27 23:50:00,1.12588,1.12599,1.1258,1.1258,11200000.0
2007-03-27 23:51:00,1.12571,1.12631,1.12558,1.12631,12800000.0
2007-03-27 23:52:00,1.1263,1.1265,1.1263,1.1264,6200000.0
2007-03-27 23:53:00,1.12599,1.12609,1.12583,1.12609,6200000.0
2007-03-27 23:54:00,1.12553,1.12563,1.12524,1.12524,13800000.0
2007-03-27 23:55:00,1.12539,1.12552,1.12518,1.12535,23600000.0
2007-03-27 23:56:00,1.12524,1.12539,1.12494,1.12494,7400000.0
2007-03-27 23:57:00,1.12515,1.12583,1.12515,1.12538,9600000.0
2007-03-27 23:58:00,1.12554,1.12554,1.12512,1.12553,19800000.0
2007-03-27 23:59:00,1.12553,1.12585,1.12514,1.12535,23200000.0
2007-03-28 00:00:00,1.12548,1.12584,1.12539,1.12572,16200000.0
2007-03-28 00:01:00,1.12595,1.12595,1.12552,1.12552,15000000.0
2007-03-28 00:02:00,1.12563,1.12573,1.12539,1.12573,15400000.0
2007-03-28 00:03:00,1.12575,1.12582,1.12545,1.12561,17400000.0
2007-03-28 00:04:00,1.12618,1.12618,1.12523,1.12557,11400000.0
2007-03-28 00:05:00,1.12555,1.12606,1.12555,1.12593,19800000.0
2007-03-28 00:06:00,1.12622,1.12638,1.12593,1.12602,9200000.0
2007-03-28 00:07:00,1.12608,1.12627,1.12588,1.12599,33600000.0
2007-03-28 00:08:00,1.1266,1.1266,1.1266,1.1266,20200000.0
2007-03-28 00:09:00,1.1263,1.1266,1.1263,1.1266,20200000.0
2007-03-28 00:10:00,1.12643,1.12685,1.12614,1.12685,20200000.0
2007-03-28 00:11:00,1.12613,1.12632,1.1261,1.12632,17800000.0
2007-03-28 00:12:00,1.12605,1.12616,1.12592,1.12616,11800000.0
2007-03-28 00:13:00,1.1268,1.1268,1.1267,1.1267,10000000.0
2007-03-28 00:14:00,1.1268,1.1268,1.1267,1.1267,10000000.0
2007-03-28 00:16:00,1.12606,1.12606,1.12571,1.12571,10000000.0
2007-03-28 00:17:00,1.12604,1.12649,1.12604,1.12649,15600000.0
2007-03-28 00:18:00,1.12625,1.12675,1.12623,1.12627,20000000.0
2007-03-28 00:19:00,1.12628,1.12642,1.126,1.126,10800000.0
2007-03-28 00:20:00,1.12632,1.12644,1.12592,1.12592,13400000.0
2007-03-28 00:21:00,1.1268,1.1268,1.1268,1.1268,10200000.0
2007-03-28 00:22:00,1.12667,1.12667,1.12634,1.12634,10200000.0
2007-03-28 00:23:00,1.12614,1.12657,1.12614,1.12614,10800000.0
2007-03-28 00:24:00,1.1261,1.12644,1.12603,1.12603,8200000.0
2007-03-28 00:25:00,1.1264,1.1266,1.1263,1.1263,9600000.0
2007-03-28 00:26:00,1.12626,1.12626,1.12578,1.1262,9600000.0
2007-03-28 00:27:00,1.12608,1.12655,1.12587,1.12655,13400000.0
2007-03-28 00:28:00,1.12574,1.1262,1.12574,1.1262,12400000.0
2007-03-28 00:29:00,1.12604,1.12635,1.12593,1.12615,13800000.0
2007-03-28 00:30:00,1.12637,1.12668,1.12615,1.12615,6800000.0
2007-03-28 00:31:00,1.1265,1.1267,1.1265,1.1266,21000000.0
2007-03-28 00:32:00,1.12635,1.12651,1.12609,1.12627,21000000.0
2007-03-28 00:33:00,1.1264,1.1264,1.1262,1.1262,12400000.0
2007-03-28 00:34:00,1.12629,1.12667,1.12619,1.12667,8400000.0
2007-03-28 00:35:00,1.12631,1.12631,1.12607,1.12612,6000000.0
2007-03-28 00:36:00,1.12611,1.12629,1.12594,1.12629,9000000.0
2007-03-28 00:37:00,1.1268,1.1268,1.1268,1.1268,20200000.0
2007-03-28 00:38:00,1.12611,1.12641,1.12609,1.12624,20200000.0
2007-03-28 00:39:00,1.1266,1.1267,1.1265,1.1267,18600000.0
2007-03-28 00:40:00,1.12568,1.12634,1.12568,1.12612,18600000.0
2007-03-28 00:41:00,1.12584,1.12618,1.12584,1.12607,9200000.0
2007-03-28 00:42:00,1.12594,1.12641,1.12591,1.12591,24800000.0
2007-03-28 00:43:00,1.12588,1.12588,1.12577,1.12577,3400000.0
2007-03-28 00:44:00,1.12583,1.12616,1.1257,1.12612,11800000.0
2007-03-28 00:45:00,1.12618,1.12629,1.12574,1.12608,13200000.0
2007-03-28 00:46:00,1.12536,1.12565,1.12536,1.12557,9800000.0
2007-03-28 00:47:00,1.12555,1.12612,1.12539,1.12612,14600000.0
2007-03-28 00:48:00,1.12587,1.12613,1.12573,1.12573,20200000.0
2007-03-28 00:49:00,1.12568,1.12601,1.12568,1.12601,8600000.0
2007-03-28 00:50:00,1.12564,1.12616,1.12564,1.12589,22400000.0
2007-03-28 00:51:00,1.12578,1.126,1.12556,1.126,17000000.0
2007-03-28 00:52:00,1.12604,1.12607,1.12582,1.12598,15800000.0
2007-03-28 00:53:00,1.12566,1.12591,1.12541,1.12555,23600000.0
2007-03-28 00:54:00,1.12562,1.12617,1.12562,1.12583,11200000.0
2007-03-28 00:55:00,1.12585,1.12636,1.12585,1.12602,37000000.0
2007-03-28 00:56:00,1.12613,1.12637,1.12601,1.12624,11000000.0
2007-03-28 00:57:00,1.12528,1.12617,1.12528,1.12617,17800000.0
2007-03-28 00:58:00,1.1265,1.1266,1.1265,1.1266,4600000.0
2007-03-28 00:59:00,1.12592,1.12639,1.12592,1.12623,4600000.0
2007-03-28 01:00:00,1.12591,1.12624,1.12565,1.12582,11200000.0
2007-03-28 01:01:00,1.1268,1.1268,1.1264,1.1264,9000000.0
2007-03-28 01:02:00,1.12586,1.12593,1.12585,1.1259,9000000.0
2007-03-28 01:03:00,1.12613,1.12653,1.12599,1.12623,27200000.0
2007-03-28 01:04:00,1.1269,1.1269,1.1267,1.1268,10600000.0
2007-03-28 01:05:00,1.12657,1.12671,1.1262,1.12671,10600000.0
2007-03-28 01:06:00,1.1269,1.1271,1.1269,1.1269,21800000.0
2007-03-28 01:07:00,1.1268,1.127,1.1268,1.127,21800000.0
2007-03-28 01:08:00,1.12651,1.12673,1.12629,1.12649,21800000.0
2007-03-28 01:09:00,1.12652,1.12716,1.12652,1.12676,7600000.0
2007-03-28 01:10:00,1.12685,1.12685,1.12664,1.12664,4200000.0
2007-03-28 01:11:00,1.1269,1.1269,1.1269,1.1269,8600000.0
2007-03-28 01:12:00,1.12657,1.12657,1.12601,1.12601,8600000.0
2007-03-28 01:13:00,1.12694,1.12694,1.12648,1.12649,14800000.0
2007-03-28 01:14:00,1.12632,1.12632,1.1257,1.1257,8600000.0
2007-03-28 01:15:00,1.12599,1.12624,1.12559,1.12563,9200000.0
2007-03-28 01:16:00,1.12572,1.12596,1.1256,1.12596,13200000.0
2007-03-28 01:17:00,1.12571,1.12589,1.1255,1.12573,17800000.0
2007-03-28 01:18:00,1.12562,1.12615,1.12547,1.12547,7600000.0
2007-03-28 01:19:00,1.12604,1.12604,1.12549,1.12549,41800000.0
2007-03-28 01:20:00,1.1258,1.1258,1.1254,1.12565,11200000.0
2007-03-28 01:21:00,1.12563,1.12601,1.1254,1.12567,30800000.0
2007-03-28 01:22:00,1.12579,1.12607,1.12576,1.12599,17200000.0
2007-03-28 01:23:00,1.12575,1.12615,1.12545,1.12563,23800000.0
2007-03-28 01:24:00,1.1262,1.1263,1.1261,1.1261,14200000.0
2007-03-28 01:25:00,1.12567,1.12595,1.12509,1.12509,14200000.0
2007-03-28 01:26:00,1.12568,1.12578,1.12544,1.12557,9400000.0
2007-03-28 01:27:00,1.12599,1.12607,1.12572,1.12572,5200000.0
2007-03-28 01:28:00,1.1263,1.1263,1.1261,1.1261,5800000.0
2007-03-28 01:29:00,1.126,1.126,1.126,1.126,5800000.0
2007-03-28 01:30:00,1.1262,1.1263,1.1262,1.1262,5800000.0
2007-03-28 01:31:00,1.1261,1.1263,1.1261,1.1263,5800000.0
2007-03-28 01:32:00,1.12573,1.12587,1.12573,1.12584,5800000.0
2007-03-28 01:33:00,1.12614,1.12614,1.12564,1.12574,12200000.0
2007-03-28 01:34:00,1.12577,1.12577,1.12564,1.12564,11200000.0
2007-03-28 01:35:00,1.12574,1.12603,1.12557,1.12582,18800000.0
2007-03-28 01:36:00,1.12579,1.12619,1.12579,1.12598,15400000.0
2007-03-28 01:37:00,1.12605,1.12642,1.12595,1.12642,16600000.0
2007-03-28 01:38:00,1.12615,1.12688,1.12614,1.12614,19600000.0
2007-03-28 01:39:00,1.1266,1.1266,1.1265,1.1265,9800000.0
2007-03-28 01:40:00,1.12617,1.1263,1.12604,1.12617,9800000.0
2007-03-28 01:41:00,1.12604,1.1264,1.12604,1.12606,10600000.0
2007-03-28 01:43:00,1.1261,1.12639,1.12573,1.12612,8200000.0
2007-03-28 01:44:00,1.1267,1.1267,1.1267,1.1267,9800000.0
2007-03-28 01:45:00,1.12627,1.12634,1.12587,1.12602,9800000.0
2007-03-28 01:46:00,1.12607,1.12623,1.126,1.12615,16200000.0
2007-03-28 01:47:00,1.12604,1.12604,1.12556,1.12568,22200000.0
2007-03-28 01:48:00,1.12587,1.12639,1.12582,1.12582,14600000.0
2007-03-28 01:49:00,1.12614,1.12614,1.12572,1.12572,23000000.0
2007-03-28 01:50:00,1.12567,1.12567,1.12551,1.12561,10200000.0
2007-03-28 01:51:00,1.1257,1.1257,1.12539,1.12553,13400000.0
2007-03-28 01:52:00,1.126,1.126,1.126,1.126,10000000.0
2007-03-28 01:53:00,1.12549,1.12575,1.1252,1.12541,10000000.0
2007-03-28 01:54:00,1.12551,1.12583,1.12539,1.12583,10600000.0
2007-03-28 01:55:00,1.12596,1.12643,1.12556,1.12643,17800000.0
2007-03-28 01:56:00,1.1259,1.12605,1.1255,1.1255,23800000.0
2007-03-28 01:57:00,1.12561,1.12561,1.12519,1.12551,13600000.0
2007-03-28 01:58:00,1.1257,1.12574,1.12538,1.12574,13000000.0
2007-03-28 01:59:00,1.12597,1.12597,1.12569,1.12588,11800000.0
2007-03-28 02:00:00,1.12576,1.12592,1.12552,1.12554,12200000.0
2007-03-28 02:01:00,1.12567,1.12583,1.12567,1.12583,5600000.0
2007-03-28 02:02:00,1.12575,1.12575,1.12548,1.12548,6600000.0
2007-03-28 02:03:00,1.12536,1.12577,1.12517,1.12577,13600000.0
2007-03-28 02:04:00,1.1259,1.1261,1.1259,1.1261,10200000.0
2007-03-28 02:05:00,1.12554,1.12581,1.12548,1.12548,10200000.0
2007-03-28 02:06:00,1.12549,1.12559,1.12549,1.12559,2000000.0
2007-03-28 02:07:00,1.126,1.126,1.126,1.126,28800000.0
2007-03-28 02:08:00,1.1261,1.1262,1.1261,1.1261,28800000.0
2007-03-28 02:09:00,1.12531,1.12609,1.12531,1.12563,28800000.0
2007-03-28 02:11:00,1.1259,1.126,1.1259,1.126,21000000.0
2007-03-28 02:12:00,1.1261,1.1261,1.1259,1.1259,21000000.0
2007-03-28 02:13:00,1.126,1.1261,1.1259,1.126,21000000.0
2007-03-28 02:17:00,1.12544,1.12579,1.12542,1.12579,21000000.0
2007-03-28 02:18:00,1.12526,1.1254,1.12514,1.12527,14400000.0
2007-03-28 02:19:00,1.12531,1.12538,1.12506,1.12516,10000000.0
2007-03-28 02:20:00,1.1249,1.12534,1.12489,1.12524,15600000.0
2007-03-28 02:21:00,1.12475,1.12495,1.12473,1.12487,12600000.0
2007-03-28 02:22:00,1.12502,1.12502,1.12461,1.12469,19400000.0
2007-03-28 02:23:00,1.12483,1.12485,1.12441,1.12482,9800000.0
2007-03-28 02:24:00,1.12504,1.12534,1.12499,1.12503,30200000.0
2007-03-28 02:25:00,1.12507,1.1254,1.12491,1.12491,10400000.0
2007-03-28 02:26:00,1.12536,1.12552,1.12522,1.12522,12800000.0
2007-03-28 02:27:00,1.12523,1.12532,1.12508,1.1251,11600000.0
2007-03-28 02:28:00,1.1255,1.1256,1.1254,1.1256,7600000.0
2007-03-28 02:29:00,1.12537,1.12537,1.12496,1.12532,7600000.0
2007-03-28 02:30:00,1.12488,1.12488,1.1246,1.12485,10600000.0
2007-03-28 02:31:00,1.12475,1.12527,1.12475,1.12512,10000000.0
2007-03-28 02:32:00,1.1251,1.12516,1.12484,1.12496,18000000.0
2007-03-28 02:33:00,1.12497,1.12509,1.12484,1.12509,12600000.0
2007-03-28 02:34:00,1.12525,1.12528,1.12478,1.12514,13000000.0
2007-03-28 02:35:00,1.12525,1.12525,1.12498,1.12512,16200000.0
2007-03-28 02:37:00,1.12509,1.12538,1.12509,1.12538,13800000.0
2007-03-28 02:38:00,1.12527,1.12542,1.12479,1.12518,23400000.0
2007-03-28 02:39:00,1.1255,1.1255,1.1254,1.1254,17600000.0
2007-03-28 02:40:00,1.12505,1.12529,1.12488,1.12507,17600000.0
2007-03-28 02:41:00,1.1254,1.1255,1.1254,1.1254,14000000.0
2007-03-28 02:42:00,1.1253,1.1253,1.12499,1.1251,14000000.0
2007-03-28 02:43:00,1.12508,1.1256,1.12508,1.12531,23200000.0
2007-03-28 02:44:00,1.12552,1.12552,1.1254,1.12546,9800000.0
2007-03-28 02:45:00,1.12553,1.12553,1.12499,1.12537,9800000.0
2007-03-28 02:46:00,1.1255,1.1255,1.1255,1.1255,21000000.0
2007-03-28 02:47:00,1.1254,1.1254,1.1254,1.1254,21000000.0
2007-03-28 02:48:00,1.1256,1.1256,1.1255,1.1255,21000000.0
2007-03-28 02:49:00,1.1249,1.12526,1.1249,1.12496,21000000.0
2007-03-28 02:50:00,1.12472,1.12534,1.12472,1.12502,14400000.0
2007-03-28 02:51:00,1.12533,1.12533,1.12486,1.12506,4200000.0
2007-03-28 02:52:00,1.12535,1.12538,1.12508,1.12533,30200000.0
2007-03-28 02:53:00,1.12539,1.1254,1.12496,1.12515,26600000.0
2007-03-28 02:54:00,1.12517,1.12549,1.12511,1.12515,15200000.0
2007-03-28 02:55:00,1.12513,1.12536,1.1251,1.12536,4200000.0
2007-03-28 02:56:00,1.12542,1.12553,1.12511,1.12511,6600000.0
2007-03-28 02:57:00,1.1251,1.12566,1.1251,1.12522,7400000.0
2007-03-28 02:58:00,1.12517,1.12559,1.12474,1.1254,11600000.0
2007-03-28 02:59:00,1.12602,1.12602,1.12556,1.12578,12600000.0
2007-03-28 03:00:00,1.12569,1.12647,1.12556,1.12587,18800000.0
2007-03-28 03:01:00,1.12621,1.12663,1.12572,1.12572,22600000.0
2007-03-28 03:02:00,1.12667,1.12701,1.12624,1.12701,12400000.0
2007-03-28 03:03:00,1.12665,1.12699,1.12642,1.12648,18800000.0
2007-03-28 03:04:00,1.12653,1.12653,1.12585,1.12626,16800000.0
2007-03-28 03:05:00,1.12611,1.12636,1.12607,1.12607,23200000.0
2007-03-28 03:06:00,1.12618,1.1266,1.12618,1.1266,3200000.0
2007-03-28 03:07:00,1.12675,1.12675,1.1263,1.12651,11000000.0
2007-03-28 03:08:00,1.12664,1.12709,1.12664,1.12681,8000000.0
2007-03-28 03:09:00,1.12664,1.12688,1.12633,1.12633,7800000.0
2007-03-28 03:10:00,1.12616,1.12634,1.12616,1.12624,4200000.0
2007-03-28 03:11:00,1.1263,1.1263,1.1261,1.1261,9800000.0
2007-03-28 03:12:00,1.1267,1.1267,1.1265,1.1265,17600000.0
2007-03-28 03:13:00,1.12632,1.12632,1.12581,1.12616,17600000.0
2007-03-28 03:14:00,1.12633,1.12663,1.12601,1.12663,8200000.0
2007-03-28 03:15:00,1.12622,1.12639,1.126,1.12639,16800000.0
2007-03-28 03:16:00,1.12636,1.12658,1.12625,1.12625,7400000.0
2007-03-28 03:17:00,1.12705,1.1273,1.12681,1.12712,13200000.0
2007-03-28 03:18:00,1.12702,1.12727,1.12693,1.12721,11600000.0
2007-03-28 03:19:00,1.12648,1.12679,1.12648,1.12669,22800000.0
2007-03-28 03:20:00,1.12691,1.12701,1.1268,1.12699,11400000.0
2007-03-28 03:21:00,1.12713,1.12713,1.12708,1.12708,4800000.0
2007-03-28 03:22:00,1.12694,1.12694,1.12686,1.12686,3200000.0
2007-03-28 03:23:00,1.12688,1.12709,1.12688,1.12701,7000000.0
2007-03-28 03:24:00,1.12693,1.12707,1.12624,1.12656,16800000.0
2007-03-28 03:25:00,1.12676,1.12676,1.1266,1.1266,10600000.0
2007-03-28 03:26:00,1.12674,1.12696,1.12674,1.12696,9400000.0
2007-03-28 03:27:00,1.12689,1.12711,1.12656,1.12711,17800000.0
2007-03-28 03:28:00,1.12663,1.12679,1.12656,1.12656,13400000.0
2007-03-28 03:29:00,1.12671,1.12676,1.12657,1.12675,8200000.0
2007-03-28 03:30:00,1.1273,1.12749,1.12708,1.12749,7600000.0
2007-03-28 03:31:00,1.12751,1.12777,1.12742,1.12752,8000000.0
2007-03-28 03:32:00,1.12739,1.12753,1.1272,1.12741,10800000.0
2007-03-28 03:33:00,1.12771,1.12793,1.12731,1.12793,15200000.0
2007-03-28 03:34:00,1.128,1.128,1.1279,1.1279,23400000.0
2007-03-28 03:35:00,1.12764,1.12764,1.12724,1.12732,23400000.0
2007-03-28 03:36:00,1.12805,1.12831,1.12785,1.12799,8600000.0
2007-03-28 03:37:00,1.12789,1.12809,1.12789,1.12795,11200000.0
2007-03-28 03:38:00,1.12786,1.12786,1.12759,1.12769,4200000.0
2007-03-28 03:39:00,1.1278,1.1281,1.1278,1.1279,8600000.0
2007-03-28 03:40:00,1.12745,1.12796,1.12742,1.12743,8600000.0
2007-03-28 03:41:00,1.12769,1.12769,1.12737,1.12752,11800000.0
2007-03-28 03:42:00,1.12779,1.12779,1.12712,1.12712,5800000.0
2007-03-28 03:43:00,1.12699,1.12706,1.12699,1.12706,3200000.0
2007-03-28 03:44:00,1.12704,1.12765,1.12704,1.12726,24200000.0
2007-03-28 03:45:00,1.12724,1.12733,1.12715,1.12733,13600000.0
2007-03-28 03:46:00,1.1276,1.1277,1.1273,1.1277,6600000.0
2007-03-28 03:47:00,1.12735,1.12735,1.12713,1.12719,6600000.0
2007-03-28 03:48:00,1.127,1.12716,1.1269,1.12716,5800000.0
2007-03-28 03:49:00,1.1274,1.1274,1.1274,1.1274,10800000.0
2007-03-28 03:50:00,1.127,1.12779,1.12681,1.12731,10800000.0
2007-03-28 03:51:00,1.1271,1.12737,1.12704,1.1272,11200000.0
2007-03-28 03:52:00,1.12712,1.12757,1.12705,1.12705,7800000.0
2007-03-28 03:53:00,1.12703,1.12767,1.12681,1.12726,11400000.0
2007-03-28 03:54:00,1.12745,1.12762,1.1272,1.12752,7200000.0
2007-03-28 03:55:00,1.12763,1.12827,1.12763,1.12823,8800000.0
2007-03-28 03:56:00,1.12835,1.12859,1.12824,1.12835,8600000.0
2007-03-28 03:57:00,1.12823,1.12833,1.128,1.12818,15400000.0
2007-03-28 03:58:00,1.12823,1.12836,1.12808,1.12808,11600000.0
2007-03-28 03:59:00,1.12814,1.12819,1.12787,1.12817,17200000.0
2007-03-28 04:00:00,1.12828,1.12828,1.128,1.128,3600000.0
2007-03-28 04:01:00,1.12753,1.12791,1.12753,1.12791,4000000.0
2007-03-28 04:02:00,1.12779,1.12779,1.12724,1.12734,15600000.0
2007-03-28 04:03:00,1.12704,1.12794,1.12704,1.12743,16800000.0
2007-03-28 04:04:00,1.12741,1.12741,1.12704,1.12711,19400000.0
2007-03-28 04:05:00,1.12699,1.12772,1.12699,1.12708,7600000.0
2007-03-28 04:06:00,1.12718,1.12728,1.12718,1.12728,2600000.0
2007-03-28 04:07:00,1.12747,1.12802,1.12706,1.12802,13000000.0
2007-03-28 04:08:00,1.12779,1.12792,1.12772,1.12792,4200000.0
2007-03-28 04:09:00,1.12795,1.128,1.12777,1.12777,5000000.0
2007-03-28 04:10:00,1.12739,1.12805,1.12739,1.12789,23800000.0
2007-03-28 04:11:00,1.12779,1.12805,1.12767,1.12767,16400000.0
2007-03-28 04:12:00,1.12757,1.12785,1.12757,1.12776,7400000.0
2007-03-28 04:13:00,1.12789,1.12806,1.12772,1.12772,19000000.0
2007-03-28 04:14:00,1.12743,1.12765,1.12721,1.12765,13800000.0
2007-03-28 04:15:00,1.1273,1.12746,1.12716,1.12716,9000000.0
2007-03-28 04:16:00,1.12728,1.12728,1.1269,1.12718,6800000.0
2007-03-28 04:17:00,1.12702,1.12748,1.127,1.1274,18400000.0
2007-03-28 04:18:00,1.12729,1.12755,1.12728,1.12744,12200000.0
2007-03-28 04:19:00,1.12731,1.12749,1.12722,1.12748,18800000.0
2007-03-28 04:20:00,1.12754,1.1277,1.12754,1.12757,5800000.0
2007-03-28 04:21:00,1.1279,1.1279,1.1278,1.1279,14800000.0
2007-03-28 04:22:00,1.12733,1.12754,1.1273,1.12742,14800000.0
2007-03-28 04:24:00,1.12721,1.12757,1.12709,1.12716,21000000.0
2007-03-28 04:25:00,1.1277,1.1278,1.1277,1.1277,9800000.0
2007-03-28 04:26:00,1.12727,1.12769,1.12727,1.12769,9800000.0
2007-03-28 04:27:00,1.128,1.128,1.1279,1.1279,9000000.0
2007-03-28 04:28:00,1.1278,1.1278,1.12747,1.12747,9000000.0
2007-03-28 04:29:00,1.12791,1.12791,1.12764,1.12769,14800000.0
2007-03-28 04:30:00,1.12759,1.128,1.12759,1.12762,3600000.0
2007-03-28 04:31:00,1.12735,1.12747,1.1273,1.1273,10400000.0
2007-03-28 04:32:00,1.12718,1.12781,1.12716,1.12733,9400000.0
2007-03-28 04:33:00,1.12741,1.12763,1.12721,1.12763,11000000.0
2007-03-28 04:34:00,1.12753,1.1283,1.12753,1.12771,28000000.0
2007-03-28 04:35:00,1.12741,1.12765,1.12712,1.12728,17200000.0
2007-03-28 04:36:00,1.12739,1.12739,1.12729,1.12736,20000000.0
2007-03-28 04:37:00,1.12704,1.1276,1.12698,1.1276,17000000.0
2007-03-28 04:38:00,1.12708,1.12741,1.12702,1.12722,7800000.0
2007-03-28 04:39:00,1.12786,1.12786,1.12741,1.12746,17400000.0
2007-03-28 04:40:00,1.12776,1.12791,1.12752,1.12791,17200000.0
2007-03-28 04:41:00,1.12757,1.12767,1.12736,1.12736,5200000.0
2007-03-28 04:42:00,1.12746,1.12759,1.12725,1.12729,27800000.0
2007-03-28 04:43:00,1.12757,1.12757,1.12727,1.12729,17400000.0
2007-03-28 04:44:00,1.12788,1.12788,1.12708,1.12775,25000000.0
2007-03-28 04:45:00,1.12742,1.12742,1.12695,1.12711,11200000.0
2007-03-28 04:46:00,1.12718,1.12733,1.12706,1.12729,22400000.0
2007-03-28 04:47:00,1.12716,1.12724,1.12678,1.12678,16000000.0
2007-03-28 04:48:00,1.1273,1.12741,1.12703,1.12732,10800000.0
2007-03-28 04:49:00,1.12806,1.12807,1.12748,1.12779,24600000.0
2007-03-28 04:50:00,1.12738,1.12745,1.12738,1.12745,4000000.0
2007-03-28 04:51:00,1.128,1.128,1.1278,1.1279,9600000.0
2007-03-28 04:52:00,1.12747,1.12791,1.12738,1.12757,9600000.0
2007-03-28 04:53:00,1.128,1.12827,1.12778,1.12827,3600000.0
2007-03-28 04:54:00,1.12781,1.12787,1.12756,1.12769,12400000.0
2007-03-28 04:55:00,1.12748,1.12817,1.12734,1.12817,14400000.0
2007-03-28 04:56:00,1.12771,1.12771,1.12758,1.12768,12400000.0
2007-03-28 04:57:00,1.12753,1.12785,1.12743,1.1275,9800000.0
2007-03-28 04:58:00,1.12735,1.12775,1.12735,1.12769,11800000.0
2007-03-28 04:59:00,1.127,1.12712,1.127,1.12712,11200000.0
2007-03-28 05:00:00,1.12708,1.12733,1.12689,1.12696,18800000.0
2007-03-28 05:01:00,1.12718,1.12748,1.1269,1.12748,19400000.0
2007-03-28 05:02:00,1.1275,1.12768,1.12714,1.12717,13800000.0
2007-03-28 05:03:00,1.12763,1.12763,1.12718,1.12754,12200000.0
2007-03-28 05:04:00,1.12744,1.12772,1.12729,1.12732,25000000.0
2007-03-28 05:05:00,1.12721,1.12769,1.12721,1.12723,8200000.0
2007-03-28 05:06:00,1.12724,1.12741,1.12724,1.12727,4800000.0
2007-03-28 05:07:00,1.12737,1.12763,1.12729,1.12745,14200000.0
2007-03-28 05:08:00,1.12748,1.12759,1.12728,1.12728,16600000.0
2007-03-28 05:09:00,1.12736,1.12736,1.12704,1.12732,3600000.0
2007-03-28 05:10:00,1.12786,1.12788,1.12752,1.12756,12000000.0
2007-03-28 05:11:00,1.12773,1.12773,1.12732,1.12736,13200000.0
2007-03-28 05:12:00,1.12743,1.12782,1.12719,1.12719,16400000.0
2007-03-28 05:13:00,1.12749,1.12754,1.12738,1.12738,5800000.0
2007-03-28 05:14:00,1.12792,1.12817,1.12749,1.12749,11600000.0
2007-03-28 05:15:00,1.12742,1.12751,1.12719,1.12738,8400000.0
2007-03-28 05:16:00,1.128,1.128,1.1279,1.1279,11400000.0
2007-03-28 05:17:00,1.1273,1.12773,1.12706,1.12728,11400000.0
2007-03-28 05:18:00,1.1274,1.1276,1.12728,1.12735,8400000.0
2007-03-28 05:19:00,1.1279,1.1279,1.1278,1.1278,11400000.0
2007-03-28 05:20:00,1.12755,1.12755,1.12712,1.12712,11400000.0
2007-03-28 05:21:00,1.12757,1.12811,1.12733,1.12733,15400000.0
2007-03-28 05:22:00,1.1277,1.12795,1.1277,1.12778,5200000.0
2007-03-28 05:23:00,1.12793,1.12806,1.12793,1.12806,2600000.0
2007-03-28 05:24:00,1.1283,1.12837,1.12792,1.12837,15400000.0
2007-03-28 05:25:00,1.12828,1.12851,1.12828,1.12839,9000000.0
2007-03-28 05:26:00,1.12823,1.12823,1.12815,1.12815,4000000.0
2007-03-28 05:27:00,1.12816,1.12864,1.12812,1.12829,11600000.0
2007-03-28 05:28:00,1.12841,1.1285,1.12828,1.1285,3600000.0
2007-03-28 05:29:00,1.129,1.129,1.1288,1.1288,10000000.0
2007-03-28 05:30:00,1.1283,1.12856,1.12811,1.12839,10000000.0
2007-03-28 05:31:00,1.12819,1.12837,1.12795,1.12808,9200000.0
2007-03-28 05:32:00,1.12804,1.12812,1.12796,1.12802,9000000.0
2007-03-28 05:33:00,1.12782,1.12801,1.12754,1.12765,7400000.0
2007-03-28 05:34:00,1.12813,1.12813,1.12784,1.12811,14800000.0
2007-03-28 05:35:00,1.12787,1.12799,1.12758,1.12758,5600000.0
2007-03-28 05:36:00,1.12795,1.12795,1.12747,1.1276,19000000.0
2007-03-28 05:37:00,1.12781,1.12781,1.12735,1.12735,10000000.0
2007-03-28 05:38:00,1.12762,1.1281,1.12758,1.1281,7000000.0
2007-03-28 05:39:00,1.12853,1.12858,1.1282,1.12851,15800000.0
2007-03-28 05:40:00,1.12814,1.12839,1.12814,1.12839,3400000.0
2007-03-28 05:41:00,1.12835,1.12875,1.12835,1.12844,13400000.0
2007-03-28 05:42:00,1.12836,1.12849,1.12832,1.12833,8000000.0
2007-03-28 05:43:00,1.12836,1.1287,1.12836,1.1287,5600000.0
2007-03-28 05:44:00,1.12859,1.12877,1.12835,1.12871,10400000.0
2007-03-28 05:45:00,1.1286,1.12881,1.12859,1.12881,13200000.0
2007-03-28 05:46:00,1.12858,1.12896,1.12839,1.12896,12200000.0
2007-03-28 05:47:00,1.12874,1.12886,1.1285,1.12886,16400000.0
2007-03-28 05:48:00,1.1286,1.12884,1.12854,1.12858,16600000.0
2007-03-28 05:49:00,1.12894,1.12912,1.12873,1.12884,17000000.0
2007-03-28 05:50:00,1.1289,1.12892,1.12881,1.1289,7000000.0
2007-03-28 05:51:00,1.12906,1.12926,1.1286,1.12892,25800000.0
2007-03-28 05:52:00,1.1296,1.1296,1.1294,1.1294,8200000.0
2007-03-28 05:53:00,1.12896,1.12909,1.12873,1.12873,8200000.0
2007-03-28 05:54:00,1.12889,1.12903,1.12882,1.12894,7800000.0
2007-03-28 05:55:00,1.12898,1.12926,1.12888,1.129,17600000.0
2007-03-28 05:56:00,1.12897,1.12909,1.12894,1.12909,14200000.0
2007-03-28 05:57:00,1.12902,1.1295,1.12902,1.12902,19000000.0
2007-03-28 05:58:00,1.12965,1.12965,1.12895,1.12895,15600000.0
2007-03-28 05:59:00,1.12906,1.12955,1.12904,1.12927,16200000.0
2007-03-28 06:00:00,1.12891,1.12922,1.12887,1.12887,10400000.0
2007-03-28 06:01:00,1.12918,1.12944,1.12876,1.12876,3600000.0
2007-03-28 06:02:00,1.1288,1.1288,1.12851,1.12876,4400000.0
2007-03-28 06:03:00,1.1295,1.1295,1.1293,1.1293,20800000.0
2007-03-28 06:04:00,1.12903,1.12903,1.12866,1.12866,20800000.0
2007-03-28 06:06:00,1.1291,1.1291,1.12844,1.12845,4600000.0
2007-03-28 06:07:00,1.12879,1.12879,1.12846,1.12853,15200000.0
2007-03-28 06:08:00,1.12833,1.12875,1.12833,1.12846,15600000.0
2007-03-28 06:09:00,1.12854,1.12866,1.12854,1.12866,11200000.0
2007-03-28 06:10:00,1.12876,1.12934,1.12876,1.12934,5000000.0
2007-03-28 06:12:00,1.129,1.12928,1.12882,1.12928,13400000.0
2007-03-28 06:13:00,1.12873,1.12913,1.12848,1.12848,21000000.0
2007-03-28 06:14:00,1.12893,1.12893,1.12866,1.12868,9200000.0
2007-03-28 06:15:00,1.12884,1.12898,1.1288,1.12892,8800000.0
2007-03-28 06:16:00,1.12906,1.12906,1.12852,1.12852,8200000.0
2007-03-28 06:17:00,1.12854,1.1287,1.1283,1.1284,17200000.0
2007-03-28 06:18:00,1.12829,1.12857,1.12817,1.12857,11600000.0
2007-03-28 06:19:00,1.12801,1.12833,1.12801,1.12833,3200000.0
2007-03-28 06:20:00,1.12839,1.12839,1.12801,1.12812,5400000.0
2007-03-28 06:21:00,1.1286,1.1286,1.1286,1.1286,7600000.0
2007-03-28 06:22:00,1.12828,1.12871,1.1278,1.12812,7600000.0
2007-03-28 06:23:00,1.12816,1.12816,1.1281,1.1281,3200000.0
2007-03-28 06:24:00,1.12795,1.1283,1.12777,1.12807,9400000.0
2007-03-28 06:25:00,1.12808,1.12826,1.12803,1.12812,6800000.0
2007-03-28 06:26:00,1.12783,1.12783,1.12762,1.12762,12200000.0
2007-03-28 06:27:00,1.12769,1.12822,1.12753,1.12822,11000000.0
2007-03-28 06:28:00,1.12792,1.12792,1.12775,1.12775,5600000.0
2007-03-28 06:29:00,1.12786,1.12803,1.1277,1.1277,19800000.0
2007-03-28 06:30:00,1.12753,1.12759,1.12747,1.12759,13200000.0
2007-03-28 06:31:00,1.12735,1.12746,1.12694,1.12694,10600000.0
2007-03-28 06:32:00,1.12715,1.12761,1.12708,1.12725,21400000.0
2007-03-28 06:33:00,1.12722,1.12722,1.12686,1.12686,9600000.0
2007-03-28 06:34:00,1.1268,1.12714,1.12662,1.12682,18800000.0
2007-03-28 06:35:00,1.1271,1.12727,1.12683,1.12725,19000000.0
2007-03-28 06:36:00,1.12762,1.12783,1.12761,1.12783,5800000.0
2007-03-28 06:37:00,1.12748,1.12802,1.1274,1.12777,14600000.0
2007-03-28 06:38:00,1.12754,1.12802,1.12717,1.12802,11400000.0
2007-03-28 06:39:00,1.12798,1.12842,1.12775,1.12795,12400000.0
2007-03-28 06:40:00,1.12809,1.12822,1.12803,1.12803,9400000.0
2007-03-28 06:41:00,1.12788,1.12788,1.12736,1.12736,9000000.0
2007-03-28 06:42:00,1.12731,1.12763,1.12724,1.12752,6800000.0
2007-03-28 06:43:00,1.12745,1.12753,1.12699,1.12735,15000000.0
2007-03-28 06:44:00,1.12751,1.12793,1.12751,1.12753,9800000.0
2007-03-28 06:45:00,1.12751,1.12781,1.1274,1.1275,21200000.0
2007-03-28 06:46:00,1.12749,1.1281,1.12749,1.12755,15400000.0
2007-03-28 06:47:00,1.12781,1.12789,1.12756,1.12769,8400000.0
2007-03-28 06:48:00,1.1276,1.12821,1.1276,1.1279,15800000.0
2007-03-28 06:49:00,1.1275,1.12757,1.12746,1.12753,11200000.0
2007-03-28 06:50:00,1.12758,1.1278,1.12748,1.1278,13400000.0
2007-03-28 06:51:00,1.12763,1.1277,1.12739,1.1277,10800000.0
2007-03-28 06:52:00,1.12721,1.12756,1.12721,1.12753,17200000.0
2007-03-28 06:53:00,1.12715,1.1274,1.127,1.12728,9000000.0
2007-03-28 06:54:00,1.12722,1.12722,1.12666,1.12714,8800000.0
2007-03-28 06:55:00,1.12767,1.12767,1.12697,1.12699,4200000.0
2007-03-28 06:56:00,1.12681,1.12681,1.12651,1.12672,20800000.0
2007-03-28 06:57:00,1.12668,1.12678,1.12655,1.12655,12000000.0
2007-03-28 06:58:00,1.12651,1.12739,1.12651,1.12739,7400000.0
2007-03-28 06:59:00,1.12734,1.12735,1.12712,1.1272,8600000.0
2007-03-28 07:00:00,1.12758,1.12758,1.1269,1.12733,12200000.0
2007-03-28 07:01:00,1.12744,1.12772,1.12744,1.12772,3200000.0
2007-03-28 07:02:00,1.12715,1.12744,1.12697,1.12732,16400000.0
2007-03-28 07:03:00,1.12707,1.12727,1.12694,1.12727,18800000.0
2007-03-28 07:04:00,1.12754,1.12775,1.12721,1.12749,12000000.0
2007-03-28 07:05:00,1.12765,1.12797,1.12765,1.12781,12200000.0
2007-03-28 07:06:00,1.12736,1.1283,1.12736,1.12784,13400000.0
2007-03-28 07:07:00,1.1279,1.1279,1.12739,1.12739,10600000.0
2007-03-28 07:08:00,1.12793,1.12808,1.12771,1.12796,15600000.0
2007-03-28 07:09:00,1.12779,1.1279,1.1276,1.12788,10800000.0
2007-03-28 07:10:00,1.12765,1.12821,1.12765,1.12821,23200000.0
2007-03-28 07:11:00,1.12823,1.12833,1.12814,1.1282,9800000.0
2007-03-28 07:12:00,1.12795,1.1283,1.12795,1.12809,11600000.0
2007-03-28 07:13:00,1.12782,1.12803,1.12771,1.12803,13000000.0
2007-03-28 07:14:00,1.12799,1.12818,1.12767,1.12786,13400000.0
2007-03-28 07:15:00,1.12818,1.12825,1.12818,1.12825,2000000.0
2007-03-28 07:16:00,1.12754,1.12819,1.12754,1.12819,5200000.0
2007-03-28 07:17:00,1.1281,1.12826,1.12801,1.12824,6200000.0
2007-03-28 07:18:00,1.12829,1.12855,1.12812,1.12832,16400000.0
2007-03-28 07:19:00,1.12806,1.12806,1.12768,1.12796,16600000.0
2007-03-28 07:20:00,1.12796,1.12827,1.12769,1.12807,11800000.0
2007-03-28 07:21:00,1.12781,1.12826,1.12781,1.12826,22000000.0
2007-03-28 07:22:00,1.1286,1.1286,1.1285,1.1286,16400000.0
2007-03-28 07:23:00,1.12817,1.12833,1.12802,1.12802,16400000.0
2007-03-28 07:24:00,1.12837,1.12837,1.12795,1.12802,4200000.0
2007-03-28 07:25:00,1.12784,1.12805,1.12747,1.12772,5200000.0
2007-03-28 07:26:00,1.12771,1.12795,1.12771,1.1278,13800000.0
2007-03-28 07:27:00,1.12757,1.12775,1.1275,1.1275,10200000.0
2007-03-28 07:28:00,1.12783,1.12783,1.12733,1.12752,12400000.0
2007-03-28 07:29:00,1.12727,1.12742,1.12686,1.12708,18000000.0
2007-03-28 07:30:00,1.12703,1.12722,1.12703,1.12722,7200000.0
2007-03-28 07:31:00,1.12699,1.12736,1.12675,1.12675,12200000.0
2007-03-28 07:32:00,1.1269,1.12716,1.12683,1.127,10200000.0
2007-03-28 07:33:00,1.12724,1.1275,1.12712,1.12727,9800000.0
2007-03-28 07:34:00,1.1274,1.12751,1.12714,1.12747,9400000.0
2007-03-28 07:35:00,1.12756,1.12756,1.12731,1.12744,5600000.0
2007-03-28 07:36:00,1.12758,1.12758,1.12691,1.12739,11800000.0
2007-03-28 07:37:00,1.12727,1.12777,1.12696,1.12739,9200000.0
2007-03-28 07:38:00,1.12732,1.12732,1.12704,1.12705,12800000.0
2007-03-28 07:39:00,1.12719,1.12733,1.12704,1.12705,16000000.0
2007-03-28 07:40:00,1.12711,1.12737,1.12706,1.12709,15800000.0
2007-03-28 07:41:00,1.12689,1.12717,1.12689,1.12717,14200000.0
2007-03-28 07:42:00,1.12715,1.12725,1.12686,1.12693,11800000.0
2007-03-28 07:43:00,1.12714,1.12716,1.12682,1.12694,22000000.0
2007-03-28 07:44:00,1.12727,1.12753,1.12714,1.1274,9400000.0
2007-03-28 07:45:00,1.12774,1.12778,1.12761,1.12761,9000000.0
2007-03-28 07:46:00,1.12783,1.12787,1.12775,1.12787,11600000.0
2007-03-28 07:47:00,1.12767,1.12821,1.12767,1.12783,9400000.0
2007-03-28 07:48:00,1.12767,1.1282,1.12767,1.1279,11000000.0
2007-03-28 07:49:00,1.12768,1.12768,1.12745,1.12747,15800000.0
2007-03-28 07:50:00,1.12744,1.12744,1.12732,1.12736,11200000.0
2007-03-28 07:51:00,1.12711,1.12768,1.12711,1.12726,9600000.0
2007-03-28 07:52:00,1.1274,1.12771,1.12711,1.12711,12600000.0
2007-03-28 07:53:00,1.12738,1.12782,1.12738,1.12782,7200000.0
2007-03-28 07:54:00,1.1279,1.12813,1.12767,1.1278,21200000.0
2007-03-28 07:55:00,1.12777,1.12839,1.12754,1.1277,23000000.0
2007-03-28 07:56:00,1.12781,1.12782,1.12749,1.12769,13800000.0
2007-03-28 07:57:00,1.12786,1.12808,1.1277,1.12786,15200000.0
2007-03-28 07:58:00,1.12762,1.12812,1.12743,1.12743,19200000.0
2007-03-28 07:59:00,1.12797,1.12809,1.12788,1.12809,3600000.0
2007-03-28 08:00:00,1.12803,1.1282,1.12792,1.12809,8800000.0
2007-03-28 08:01:00,1.12804,1.12822,1.12767,1.12792,21200000.0
2007-03-28 08:02:00,1.12826,1.12843,1.12785,1.12785,20800000.0
2007-03-28 08:03:00,1.12832,1.12888,1.12832,1.12835,9200000.0
2007-03-28 08:04:00,1.12861,1.12898,1.12842,1.12873,10600000.0
2007-03-28 08:05:00,1.12813,1.12855,1.12813,1.12846,23600000.0
2007-03-28 08:06:00,1.12831,1.12846,1.128,1.12835,11800000.0
2007-03-28 08:07:00,1.12828,1.12841,1.12793,1.12793,8200000.0
2007-03-28 08:08:00,1.12779,1.12821,1.12779,1.12783,15000000.0
2007-03-28 08:09:00,1.12802,1.1283,1.12799,1.12799,20000000.0
2007-03-28 08:10:00,1.12789,1.12789,1.12734,1.12745,7400000.0
2007-03-28 08:11:00,1.12765,1.12794,1.12765,1.1279,8800000.0
2007-03-28 08:12:00,1.12793,1.12798,1.12771,1.12772,24400000.0
2007-03-28 08:13:00,1.12776,1.12822,1.12776,1.12791,17800000.0
2007-03-28 08:14:00,1.1278,1.1278,1.1277,1.1277,22600000.0
2007-03-28 08:15:00,1.12742,1.12768,1.12716,1.12716,22600000.0
2007-03-28 08:16:00,1.1277,1.1277,1.1276,1.1277,13000000.0
2007-03-28 08:17:00,1.12721,1.12754,1.12713,1.12713,13000000.0
2007-03-28 08:18:00,1.12743,1.12809,1.1274,1.12759,22800000.0
2007-03-28 08:19:00,1.1278,1.12781,1.12754,1.12754,6400000.0
2007-03-28 08:20:00,1.12787,1.12798,1.12787,1.12798,2600000.0
2007-03-28 08:21:00,1.12821,1.12836,1.12773,1.12836,26200000.0
2007-03-28 08:22:00,1.12815,1.12815,1.12772,1.12806,10000000.0
2007-03-28 08:23:00,1.12775,1.12779,1.12751,1.12751,8200000.0
2007-03-28 08:24:00,1.12754,1.12797,1.12747,1.12764,24800000.0
2007-03-28 08:25:00,1.12758,1.12758,1.12734,1.12743,14600000.0
2007-03-28 08:26:00,1.12763,1.12781,1.12763,1.12781,3200000.0
2007-03-28 08:27:00,1.1281,1.12888,1.12809,1.12888,6800000.0
2007-03-28 08:28:00,1.12836,1.12856,1.12818,1.12818,13000000.0
2007-03-28 08:29:00,1.12764,1.12768,1.12753,1.12764,7600000.0
2007-03-28 08:30:00,1.12791,1.12807,1.12767,1.12798,15800000.0
2007-03-28 08:31:00,1.12777,1.1283,1.12736,1.12765,10400000.0
2007-03-28 08:32:00,1.12756,1.12812,1.12756,1.12786,10600000.0
2007-03-28 08:33:00,1.12776,1.12814,1.12776,1.12777,15200000.0
2007-03-28 08:34:00,1.12794,1.12794,1.12742,1.12742,23600000.0
2007-03-28 08:35:00,1.12771,1.12804,1.12761,1.12804,8800000.0
2007-03-28 08:36:00,1.1283,1.12875,1.12828,1.12875,13200000.0
2007-03-28 08:37:00,1.12914,1.1295,1.12898,1.12898,12800000.0
2007-03-28 08:38:00,1.12868,1.12902,1.12868,1.12869,18000000.0
2007-03-28 08:39:00,1.1282,1.12833,1.12797,1.12797,4200000.0
2007-03-28 08:40:00,1.12809,1.12836,1.12787,1.12816,21400000.0
2007-03-28 08:41:00,1.12873,1.12873,1.12818,1.12854,12600000.0
2007-03-28 08:42:00,1.12845,1.12851,1.12803,1.12803,22600000.0
2007-03-28 08:43:00,1.1283,1.12848,1.12796,1.12831,30800000.0
2007-03-28 08:44:00,1.12857,1.12857,1.12839,1.12849,5800000.0
2007-03-28 08:45:00,1.12852,1.1288,1.12852,1.12866,10200000.0
2007-03-28 08:46:00,1.12873,1.12883,1.12831,1.12883,6800000.0
2007-03-28 08:47:00,1.12922,1.12956,1.12908,1.12956,18000000.0
2007-03-28 08:48:00,1.12929,1.12945,1.12913,1.12913,5800000.0
2007-03-28 08:49:00,1.12845,1.12886,1.12845,1.1287,16400000.0
2007-03-28 08:50:00,1.1289,1.12912,1.1289,1.12906,11200000.0
2007-03-28 08:51:00,1.12906,1.12929,1.12885,1.12896,12400000.0
2007-03-28 08:52:00,1.12897,1.12898,1.12818,1.12818,30600000.0
2007-03-28 08:53:00,1.1286,1.12933,1.12858,1.12858,17800000.0
2007-03-28 08:54:00,1.12842,1.12842,1.12809,1.12809,2000000.0
2007-03-28 08:55:00,1.12814,1.12861,1.12812,1.12861,14600000.0
2007-03-28 08:56:00,1.12816,1.12834,1.12816,1.12829,13800000.0
2007-03-28 08:57:00,1.12813,1.12823,1.12779,1.12779,20600000.0
2007-03-28 08:58:00,1.1278,1.12801,1.12746,1.12795,13000000.0
2007-03-28 08:59:00,1.12788,1.12805,1.1278,1.128,16400000.0
2007-03-28 09:00:00,1.12747,1.12771,1.12719,1.12771,16800000.0
2007-03-28 09:01:00,1.1282,1.1282,1.1281,1.1281,12200000.0
2007-03-28 09:02:00,1.12788,1.12805,1.12785,1.12805,12200000.0
2007-03-28 09:03:00,1.12801,1.12826,1.12779,1.12826,12200000.0
2007-03-28 09:04:00,1.12796,1.12831,1.12793,1.12798,10600000.0
2007-03-28 09:05:00,1.12798,1.12799,1.12768,1.12792,16000000.0
2007-03-28 09:06:00,1.12804,1.12816,1.12784,1.12816,12200000.0
2007-03-28 09:07:00,1.12789,1.12789,1.12754,1.12758,6400000.0
2007-03-28 09:08:00,1.12792,1.12842,1.12792,1.12823,12800000.0
2007-03-28 09:09:00,1.12801,1.12822,1.12772,1.1281,7800000.0
2007-03-28 09:10:00,1.12778,1.12799,1.12771,1.12771,6800000.0
2007-03-28 09:11:00,1.12768,1.12817,1.12768,1.12817,12800000.0
2007-03-28 09:12:00,1.12801,1.12801,1.12746,1.12746,10200000.0
2007-03-28 09:13:00,1.12762,1.1279,1.12747,1.12747,16600000.0
2007-03-28 09:14:00,1.12739,1.12796,1.12739,1.12796,13200000.0
2007-03-28 09:15:00,1.1278,1.12805,1.12764,1.12805,17400000.0
2007-03-28 09:16:00,1.12778,1.12858,1.12778,1.1285,15400000.0
2007-03-28 09:17:00,1.12856,1.12943,1.12856,1.12927,17000000.0
2007-03-28 09:18:00,1.12907,1.12971,1.12893,1.12899,19400000.0
2007-03-28 09:19:00,1.12873,1.12911,1.12854,1.12854,9400000.0
2007-03-28 09:20:00,1.12849,1.12849,1.12816,1.12849,23400000.0
2007-03-28 09:21:00,1.12872,1.12924,1.12872,1.12897,5200000.0
2007-03-28 09:22:00,1.12885,1.129,1.12876,1.12888,11400000.0
2007-03-28 09:23:00,1.12843,1.12843,1.12805,1.12805,2600000.0
2007-03-28 09:24:00,1.12803,1.12845,1.12803,1.12845,2600000.0
2007-03-28 09:25:00,1.12823,1.12833,1.12817,1.12819,22200000.0
2007-03-28 09:26:00,1.1283,1.12849,1.12804,1.1282,9400000.0
2007-03-28 09:27:00,1.12832,1.12857,1.12832,1.12855,10000000.0
2007-03-28 09:28:00,1.12862,1.12885,1.12861,1.12885,17000000.0
2007-03-28 09:29:00,1.1284,1.12847,1.12808,1.12839,13000000.0
2007-03-28 09:30:00,1.12825,1.1286,1.12825,1.12828,11600000.0
2007-03-28 09:31:00,1.12854,1.12854,1.12824,1.12824,16200000.0
2007-03-28 09:32:00,1.12862,1.12891,1.12802,1.12891,11800000.0
2007-03-28 09:33:00,1.12863,1.12879,1.12854,1.12872,19400000.0
2007-03-28 09:34:00,1.12911,1.12911,1.12833,1.12875,19600000.0
2007-03-28 09:35:00,1.12884,1.12927,1.12868,1.12868,17600000.0
2007-03-28 09:36:00,1.12848,1.12867,1.12843,1.12867,17200000.0
2007-03-28 09:37:00,1.12858,1.1286,1.12834,1.12857,17200000.0
2007-03-28 09:38:00,1.12875,1.12884,1.12864,1.12874,28000000.0
2007-03-28 09:39:00,1.12922,1.12924,1.12883,1.12899,15000000.0
2007-03-28 09:40:00,1.12924,1.12972,1.1291,1.1295,23000000.0
2007-03-28 09:41:00,1.12915,1.12967,1.12894,1.12916,21200000.0
2007-03-28 09:42:00,1.12924,1.12963,1.12891,1.12937,14600000.0
2007-03-28 09:43:00,1.1289,1.12966,1.1289,1.12923,11600000.0
2007-03-28 09:44:00,1.12954,1.12954,1.12913,1.12942,12400000.0
2007-03-28 09:45:00,1.12925,1.12958,1.12925,1.12933,22800000.0
2007-03-28 09:46:00,1.12905,1.12952,1.12905,1.12926,16600000.0
2007-03-28 09:47:00,1.12934,1.12954,1.12907,1.12913,13200000.0
2007-03-28 09:49:00,1.1291,1.12967,1.1291,1.12947,21000000.0
2007-03-28 09:50:00,1.12971,1.13021,1.12958,1.12969,12400000.0
2007-03-28 09:51:00,1.1293,1.12976,1.12927,1.12964,18400000.0
2007-03-28 09:52:00,1.12948,1.12979,1.12948,1.12949,19000000.0
2007-03-28 09:53:00,1.12935,1.12949,1.12924,1.12941,15600000.0
2007-03-28 09:54:00,1.1292,1.12971,1.1292,1.12971,12200000.0
2007-03-28 09:55:00,1.1295,1.1295,1.1293,1.1294,4800000.0
2007-03-28 09:56:00,1.12944,1.12986,1.1294,1.12959,6800000.0
2007-03-28 09:57:00,1.12969,1.13016,1.12945,1.12945,26600000.0
2007-03-28 09:58:00,1.12951,1.12968,1.12923,1.12962,14800000.0
2007-03-28 09:59:00,1.12956,1.12983,1.12943,1.12983,19200000.0
2007-03-28 10:00:00,1.13009,1.13009,1.12941,1.12948,20200000.0
2007-03-28 10:01:00,1.12933,1.12957,1.12912,1.12912,19400000.0
2007-03-28 10:02:00,1.12946,1.12994,1.12946,1.12957,11800000.0
2007-03-28 10:03:00,1.12976,1.12994,1.12945,1.12994,13200000.0
2007-03-28 10:04:00,1.12948,1.12966,1.1294,1.1294,15400000.0
2007-03-28 10:05:00,1.12939,1.12942,1.12911,1.12911,7800000.0
2007-03-28 10:06:00,1.1298,1.1298,1.1297,1.1297,8200000.0
2007-03-28 10:07:00,1.12927,1.12927,1.12851,1.12851,8200000.0
2007-03-28 10:08:00,1.12831,1.129,1.12831,1.12887,18800000.0
2007-03-28 10:09:00,1.12868,1.12891,1.12844,1.12856,10800000.0
2007-03-28 10:10:00,1.12884,1.12892,1.12862,1.12862,8200000.0
2007-03-28 10:11:00,1.1292,1.1292,1.1292,1.1292,7400000.0
2007-03-28 10:12:00,1.1291,1.1291,1.1291,1.1291,7400000.0
2007-03-28 10:13:00,1.12875,1.1292,1.12872,1.12893,7400000.0
2007-03-28 10:14:00,1.12874,1.12892,1.12861,1.12879,18200000.0
2007-03-28 10:15:00,1.1292,1.1292,1.12875,1.12891,16000000.0
2007-03-28 10:16:00,1.12874,1.12898,1.12867,1.12875,15800000.0
2007-03-28 10:17:00,1.12824,1.12889,1.12824,1.12889,16000000.0
2007-03-28 10:18:00,1.12879,1.12938,1.12879,1.12885,9200000.0
2007-03-28 10:19:00,1.12924,1.12948,1.12896,1.1291,16400000.0
2007-03-28 10:20:00,1.12918,1.12936,1.12918,1.12936,3600000.0
2007-03-28 10:21:00,1.12963,1.13002,1.12941,1.12954,7400000.0
2007-03-28 10:22:00,1.12961,1.12984,1.12944,1.12984,15200000.0
2007-03-28 10:23:00,1.12937,1.12955,1.12917,1.12955,9600000.0
2007-03-28 10:24:00,1.12984,1.12984,1.12929,1.12933,17600000.0
2007-03-28 10:25:00,1.12975,1.12995,1.12962,1.12974,9000000.0
2007-03-28 10:26:00,1.12985,1.12985,1.12929,1.12933,23200000.0
2007-03-28 10:27:00,1.12938,1.12958,1.12926,1.12926,9000000.0
2007-03-28 10:28:00,1.12905,1.12949,1.12897,1.12897,16600000.0
2007-03-28 10:29:00,1.12886,1.12932,1.12852,1.12857,10800000.0
2007-03-28 10:30:00,1.12823,1.1288,1.12823,1.12872,25600000.0
2007-03-28 10:31:00,1.1287,1.12921,1.12825,1.12872,11200000.0
2007-03-28 10:32:00,1.1291,1.1291,1.1291,1.1291,17800000.0
2007-03-28 10:33:00,1.12888,1.12926,1.12873,1.12889,17800000.0
2007-03-28 10:34:00,1.12957,1.1298,1.12957,1.12968,7800000.0
2007-03-28 10:35:00,1.12993,1.13014,1.12979,1.13,15400000.0
2007-03-28 10:36:00,1.12988,1.13014,1.12971,1.12972,13000000.0
2007-03-28 10:37:00,1.12957,1.13009,1.12957,1.1297,6800000.0
2007-03-28 10:38:00,1.1297,1.13043,1.1297,1.13043,14600000.0
2007-03-28 10:39:00,1.12968,1.12998,1.12925,1.12925,12400000.0
2007-03-28 10:40:00,1.12997,1.12997,1.12976,1.12976,12600000.0
2007-03-28 10:41:00,1.1301,1.1301,1.13,1.13,32400000.0
2007-03-28 10:42:00,1.12983,1.12992,1.12925,1.12946,32400000.0
2007-03-28 10:43:00,1.12928,1.1299,1.1292,1.12974,8800000.0
2007-03-28 10:44:00,1.12967,1.1301,1.1295,1.1295,22200000.0
2007-03-28 10:45:00,1.12959,1.12959,1.12917,1.12941,12400000.0
2007-03-28 10:46:00,1.12957,1.12965,1.12936,1.12951,10800000.0
2007-03-28 10:47:00,1.1296,1.1296,1.1296,1.1296,15800000.0
2007-03-28 10:48:00,1.1292,1.12956,1.1292,1.12929,15800000.0
2007-03-28 10:49:00,1.12913,1.12924,1.12904,1.12904,18400000.0
2007-03-28 10:50:00,1.1292,1.12932,1.12905,1.12905,8200000.0
2007-03-28 10:51:00,1.12915,1.1293,1.12899,1.12903,18400000.0
2007-03-28 10:52:00,1.12915,1.12947,1.12892,1.12934,9800000.0
2007-03-28 10:53:00,1.12947,1.12985,1.12947,1.12985,13800000.0
2007-03-28 10:54:00,1.1298,1.1298,1.1298,1.1298,9800000.0
2007-03-28 10:55:00,1.12957,1.12958,1.12929,1.12929,9800000.0
2007-03-28 10:56:00,1.12994,1.12994,1.12953,1.12953,21400000.0
2007-03-28 10:57:00,1.12945,1.12994,1.12945,1.12947,15800000.0
2007-03-28 10:58:00,1.12945,1.12973,1.12935,1.12973,9800000.0
2007-03-28 10:59:00,1.12973,1.12989,1.12966,1.1297,11000000.0
2007-03-28 11:00:00,1.12931,1.12985,1.12931,1.12963,18800000.0
2007-03-28 11:01:00,1.12968,1.13022,1.12932,1.1302,21600000.0
2007-03-28 11:02:00,1.12976,1.12997,1.12931,1.1296,11000000.0
2007-03-28 11:03:00,1.12967,1.12974,1.12914,1.1295,17400000.0
2007-03-28 11:04:00,1.12953,1.12973,1.12947,1.12956,8800000.0
2007-03-28 11:05:00,1.1293,1.12941,1.1292,1.12928,8200000.0
2007-03-28 11:06:00,1.12926,1.1295,1.1292,1.12946,11200000.0
2007-03-28 11:07:00,1.12946,1.12967,1.12923,1.12967,12600000.0
2007-03-28 11:08:00,1.12949,1.12949,1.12928,1.12938,14600000.0
2007-03-28 11:09:00,1.12987,1.12987,1.12933,1.12944,13200000.0
2007-03-28 11:10:00,1.12931,1.12945,1.12914,1.12943,12600000.0
2007-03-28 11:11:00,1.12963,1.12963,1.12924,1.12963,17400000.0
2007-03-28 11:12:00,1.12965,1.12984,1.12952,1.12965,17200000.0
2007-03-28 11:13:00,1.13001,1.13031,1.12975,1.12975,8600000.0
2007-03-28 11:14:00,1.13008,1.13008,1.12965,1.12968,6800000.0
2007-03-28 11:15:00,1.1303,1.13054,1.12981,1.12999,15200000.0
2007-03-28 11:16:00,1.12992,1.13013,1.12992,1.13013,7200000.0
2007-03-28 11:17:00,1.13006,1.13028,1.12987,1.13,22200000.0
2007-03-28 11:18:00,1.1304,1.1306,1.1304,1.1306,15400000.0
2007-03-28 11:19:00,1.13078,1.13088,1.13011,1.13046,15400000.0
2007-03-28 11:20:00,1.13062,1.13062,1.13009,1.13009,11400000.0
2007-03-28 11:21:00,1.13034,1.13081,1.13025,1.1306,18400000.0
2007-03-28 11:22:00,1.13022,1.13024,1.13022,1.13024,5000000.0
2007-03-28 11:23:00,1.13069,1.13069,1.13045,1.13045,3600000.0
2007-03-28 11:24:00,1.1303,1.13055,1.13023,1.13023,16600000.0
2007-03-28 11:25:00,1.13066,1.13069,1.13023,1.13065,17200000.0
2007-03-28 11:26:00,1.13052,1.13055,1.13025,1.13053,13200000.0
2007-03-28 11:27:00,1.1306,1.1307,1.1306,1.1306,16600000.0
2007-03-28 11:28:00,1.13027,1.13028,1.12979,1.12979,16600000.0
2007-03-28 11:29:00,1.13028,1.13043,1.13003,1.1302,20200000.0
2007-03-28 11:30:00,1.13025,1.13085,1.13007,1.13036,12400000.0
2007-03-28 11:31:00,1.1304,1.1307,1.1304,1.1307,23800000.0
2007-03-28 11:32:00,1.1305,1.1305,1.1305,1.1305,23800000.0
2007-03-28 11:33:00,1.13053,1.13086,1.13044,1.13086,23800000.0
2007-03-28 11:34:00,1.13061,1.13089,1.13049,1.13089,10200000.0
2007-03-28 11:35:00,1.1311,1.1312,1.131,1.1312,8400000.0
2007-03-28 11:36:00,1.13064,1.13111,1.13064,1.13064,8400000.0
2007-03-28 11:37:00,1.13092,1.13096,1.13061,1.13096,11400000.0
2007-03-28 11:38:00,1.1306,1.1306,1.1304,1.13041,18400000.0
2007-03-28 11:39:00,1.1302,1.13047,1.1299,1.13047,17000000.0
2007-03-28 11:40:00,1.13022,1.13041,1.1302,1.13027,10800000.0
2007-03-28 11:41:00,1.13049,1.13065,1.13026,1.13035,16000000.0
2007-03-28 11:42:00,1.13055,1.13055,1.13026,1.1305,13400000.0
2007-03-28 11:43:00,1.1301,1.13052,1.1301,1.1303,19200000.0
2007-03-28 11:44:00,1.13025,1.13038,1.12996,1.12996,14400000.0
2007-03-28 11:45:00,1.1305,1.1305,1.1305,1.1305,13000000.0
2007-03-28 11:46:00,1.13041,1.13055,1.13018,1.13021,13000000.0
2007-03-28 11:47:00,1.13013,1.1308,1.13013,1.13017,14600000.0
2007-03-28 11:48:00,1.13033,1.13036,1.12992,1.12992,6200000.0
2007-03-28 11:49:00,1.12994,1.13048,1.12973,1.12989,28000000.0
2007-03-28 11:50:00,1.12987,1.12995,1.12975,1.12995,13400000.0
2007-03-28 11:51:00,1.1299,1.1304,1.1299,1.1301,9400000.0
2007-03-28 11:52:00,1.12988,1.13002,1.12978,1.12996,9000000.0
2007-03-28 11:53:00,1.13015,1.13028,1.13003,1.1302,9000000.0
2007-03-28 11:54:00,1.13024,1.13024,1.12976,1.12976,5000000.0
2007-03-28 11:55:00,1.1301,1.1303,1.1301,1.1301,5800000.0
2007-03-28 11:56:00,1.1302,1.1302,1.1302,1.1302,5800000.0
2007-03-28 11:57:00,1.12997,1.12997,1.12965,1.12973,5800000.0
2007-03-28 11:58:00,1.12976,1.13013,1.12976,1.12986,21400000.0
2007-03-28 11:59:00,1.1302,1.1303,1.1302,1.1303,15600000.0
2007-03-28 12:00:00,1.1302,1.1304,1.1302,1.1302,15600000.0
2007-03-28 12:01:00,1.12998,1.13054,1.12994,1.13054,15600000.0
2007-03-28 12:02:00,1.13029,1.13029,1.12982,1.13009,13400000.0
2007-03-28 12:03:00,1.1301,1.1303,1.1301,1.1303,14400000.0
2007-03-28 12:04:00,1.1301,1.1305,1.1301,1.1303,14400000.0
2007-03-28 12:05:00,1.13015,1.13046,1.12996,1.13015,14400000.0
2007-03-28 12:06:00,1.13027,1.13027,1.12981,1.13015,12800000.0
2007-03-28 12:07:00,1.13008,1.13052,1.12983,1.13016,10400000.0
2007-03-28 12:08:00,1.13073,1.13073,1.13024,1.13034,7800000.0
2007-03-28 12:09:00,1.13006,1.13031,1.13006,1.13006,21000000.0
2007-03-28 12:10:00,1.1302,1.1302,1.1302,1.1302,22800000.0
2007-03-28 12:11:00,1.1301,1.1301,1.1301,1.1301,22800000.0
2007-03-28 12:12:00,1.1302,1.1302,1.1302,1.1302,22800000.0
2007-03-28 12:13:00,1.13002,1.13023,1.13002,1.13023,22800000.0
2007-03-28 12:14:00,1.12991,1.13035,1.12981,1.12997,15600000.0
2007-03-28 12:15:00,1.12972,1.13018,1.12955,1.13018,14600000.0
2007-03-28 12:16:00,1.12986,1.13031,1.12972,1.12986,14800000.0
2007-03-28 12:17:00,1.1304,1.1304,1.1299,1.1299,7400000.0
2007-03-28 12:18:00,1.1299,1.13007,1.12972,1.1298,7400000.0
2007-03-28 12:19:00,1.12975,1.1299,1.12975,1.12986,14600000.0
2007-03-28 12:20:00,1.13,1.13,1.1299,1.1299,10800000.0
2007-03-28 12:21:00,1.1296,1.13005,1.1296,1.1299,10800000.0
2007-03-28 12:22:00,1.13012,1.13018,1.13002,1.1301,12800000.0
2007-03-28 12:23:00,1.1302,1.13052,1.1301,1.13016,17200000.0
2007-03-28 12:24:00,1.1304,1.13059,1.1304,1.13052,23000000.0
2007-03-28 12:25:00,1.13059,1.13114,1.13059,1.13079,18800000.0
2007-03-28 12:26:00,1.13086,1.13086,1.13065,1.13079,6800000.0
2007-03-28 12:27:00,1.13133,1.13133,1.13068,1.13068,15000000.0
2007-03-28 12:28:00,1.13103,1.13103,1.1306,1.13068,11600000.0
2007-03-28 12:29:00,1.13068,1.13093,1.13048,1.1305,13200000.0
2007-03-28 12:30:00,1.13034,1.13034,1.12992,1.13012,9200000.0
2007-03-28 12:31:00,1.13013,1.13024,1.13002,1.13012,12200000.0
2007-03-28 12:32:00,1.1306,1.1306,1.1305,1.1305,15400000.0
2007-03-28 12:33:00,1.13008,1.13058,1.13006,1.13037,15400000.0
2007-03-28 12:34:00,1.13019,1.13034,1.13011,1.13029,17200000.0
2007-03-28 12:35:00,1.13027,1.13053,1.13027,1.13053,12800000.0
2007-03-28 12:36:00,1.13107,1.13112,1.13095,1.13095,5600000.0
2007-03-28 12:37:00,1.13112,1.13158,1.13079,1.13079,20400000.0
2007-03-28 12:38:00,1.13067,1.13096,1.13054,1.13054,15400000.0
2007-03-28 12:39:00,1.13107,1.13118,1.13083,1.13083,15200000.0
2007-03-28 12:40:00,1.1313,1.1313,1.1311,1.1311,8400000.0
2007-03-28 12:41:00,1.13116,1.13154,1.13107,1.13126,8400000.0
2007-03-28 12:42:00,1.13088,1.13135,1.13046,1.13099,10400000.0
2007-03-28 12:43:00,1.13067,1.13143,1.13067,1.13124,11600000.0
2007-03-28 12:44:00,1.13112,1.1316,1.13112,1.13132,17800000.0
2007-03-28 12:45:00,1.13098,1.1313,1.13071,1.1313,11000000.0
2007-03-28 12:46:00,1.13109,1.13142,1.13109,1.13142,12000000.0
2007-03-28 12:47:00,1.13133,1.13133,1.13076,1.13101,12400000.0
2007-03-28 12:48:00,1.13113,1.13155,1.13093,1.13093,15800000.0
2007-03-28 12:49:00,1.13098,1.13119,1.13098,1.1311,7400000.0
2007-03-28 12:50:00,1.13159,1.13159,1.13108,1.13108,11200000.0
2007-03-28 12:51:00,1.13113,1.13113,1.13067,1.13067,15000000.0
2007-03-28 12:52:00,1.13072,1.13117,1.13072,1.13117,5800000.0
2007-03-28 12:53:00,1.13072,1.13117,1.13067,1.13079,24200000.0
2007-03-28 12:54:00,1.13092,1.13122,1.13079,1.13122,10200000.0
2007-03-28 12:55:00,1.13076,1.13116,1.13076,1.13099,14600000.0
2007-03-28 12:56:00,1.13097,1.13103,1.1307,1.1307,8400000.0
2007-03-28 12:57:00,1.1307,1.13097,1.13061,1.13069,10600000.0
2007-03-28 12:58:00,1.13089,1.13132,1.13081,1.13132,10800000.0
2007-03-28 12:59:00,1.13078,1.13095,1.13062,1.13089,11600000.0
2007-03-28 13:00:00,1.1308,1.1308,1.13036,1.13055,15400000.0
2007-03-28 13:01:00,1.13055,1.13071,1.13035,1.13058,14400000.0
2007-03-28 13:02:00,1.1309,1.13096,1.13041,1.13084,18200000.0
2007-03-28 13:03:00,1.13069,1.13104,1.13069,1.13091,11000000.0
2007-03-28 13:04:00,1.13105,1.13122,1.13068,1.13105,5800000.0
2007-03-28 13:05:00,1.13117,1.13117,1.13116,1.13116,2600000.0
2007-03-28 13:06:00,1.13083,1.13107,1.13083,1.13107,4000000.0
2007-03-28 13:07:00,1.13122,1.13122,1.13072,1.13109,24200000.0
2007-03-28 13:08:00,1.13067,1.13099,1.13067,1.13074,15000000.0
2007-03-28 13:09:00,1.13112,1.13112,1.13063,1.13088,15200000.0
2007-03-28 13:10:00,1.13105,1.13105,1.13032,1.1306,14800000.0
2007-03-28 13:11:00,1.13069,1.13113,1.13069,1.13073,4200000.0
2007-03-28 13:12:00,1.13119,1.13119,1.13052,1.13072,14200000.0
2007-03-28 13:13:00,1.13011,1.13025,1.13011,1.13025,2600000.0
2007-03-28 13:14:00,1.13003,1.13003,1.12957,1.12958,14600000.0
2007-03-28 13:15:00,1.12951,1.13001,1.12951,1.12957,11600000.0
2007-03-28 13:16:00,1.12982,1.12982,1.12953,1.12974,10000000.0
2007-03-28 13:17:00,1.12934,1.12963,1.12934,1.12963,10600000.0
2007-03-28 13:18:00,1.12956,1.12982,1.12936,1.12982,18800000.0
2007-03-28 13:19:00,1.12965,1.12983,1.12955,1.12974,17800000.0
2007-03-28 13:20:00,1.12936,1.12945,1.12906,1.12928,9000000.0
2007-03-28 13:21:00,1.12928,1.12951,1.12928,1.12941,9200000.0
2007-03-28 13:22:00,1.12934,1.12966,1.1293,1.12966,14000000.0
2007-03-28 13:23:00,1.12923,1.12956,1.12917,1.12926,18400000.0
2007-03-28 13:24:00,1.12962,1.12962,1.12916,1.12916,6800000.0
2007-03-28 13:25:00,1.12936,1.1298,1.12936,1.12954,19400000.0
2007-03-28 13:26:00,1.12981,1.13042,1.12981,1.12986,14400000.0
2007-03-28 13:27:00,1.13013,1.13013,1.1298,1.12998,9000000.0
2007-03-28 13:28:00,1.13013,1.13017,1.12975,1.12975,17800000.0
2007-03-28 13:29:00,1.1303,1.1304,1.1303,1.1304,19000000.0
2007-03-28 13:30:00,1.1306,1.1306,1.1303,1.1303,19000000.0
2007-03-28 13:31:00,1.13006,1.13034,1.12999,1.1301,19000000.0
2007-03-28 13:32:00,1.12999,1.13018,1.12997,1.12998,14600000.0
2007-03-28 13:33:00,1.12972,1.13001,1.12972,1.13001,3200000.0
2007-03-28 13:34:00,1.1307,1.1307,1.1306,1.1306,10600000.0
2007-03-28 13:35:00,1.13036,1.13036,1.12981,1.12999,10600000.0
2007-03-28 13:36:00,1.12995,1.13021,1.12995,1.13,13800000.0
2007-03-28 13:37:00,1.12968,1.12981,1.12939,1.12939,14400000.0
2007-03-28 13:38:00,1.12987,1.1301,1.12977,1.13001,6800000.0
2007-03-28 13:39:00,1.1302,1.1302,1.12953,1.12986,21800000.0
2007-03-28 13:40:00,1.1299,1.13015,1.1298,1.12987,11600000.0
2007-03-28 13:41:00,1.1304,1.1305,1.1304,1.1305,16200000.0
2007-03-28 13:42:00,1.1301,1.1304,1.1301,1.1304,16200000.0
2007-03-28 13:43:00,1.13011,1.13031,1.12988,1.13029,16200000.0
2007-03-28 13:44:00,1.13005,1.13044,1.13005,1.13011,13200000.0
2007-03-28 13:45:00,1.13027,1.13034,1.13007,1.13018,9400000.0
2007-03-28 13:46:00,1.13009,1.13009,1.12974,1.1298,10200000.0
2007-03-28 13:47:00,1.12967,1.12998,1.12967,1.12971,9800000.0
2007-03-28 13:48:00,1.12978,1.12991,1.12957,1.12957,19000000.0
2007-03-28 13:49:00,1.12992,1.12992,1.12961,1.12961,23600000.0
2007-03-28 13:50:00,1.1299,1.1299,1.12961,1.12961,11200000.0
2007-03-28 13:51:00,1.12983,1.12994,1.12952,1.1298,8400000.0
2007-03-28 13:52:00,1.12976,1.12976,1.12917,1.12917,8200000.0
2007-03-28 13:53:00,1.12909,1.12948,1.12909,1.12948,24000000.0
2007-03-28 13:54:00,1.1298,1.1299,1.1297,1.1297,12200000.0
2007-03-28 13:55:00,1.12946,1.12946,1.12891,1.12893,12200000.0
2007-03-28 13:56:00,1.12931,1.12947,1.12908,1.12908,16600000.0
2007-03-28 13:57:00,1.12915,1.12931,1.12915,1.12931,7800000.0
2007-03-28 13:58:00,1.1298,1.1298,1.1296,1.1296,14800000.0
2007-03-28 13:59:00,1.12926,1.12951,1.12917,1.12917,14800000.0
2007-03-28 14:00:00,1.12929,1.12954,1.12929,1.12943,6200000.0
2007-03-28 14:01:00,1.12938,1.13,1.12938,1.13,8800000.0
2007-03-28 14:02:00,1.13004,1.13035,1.12991,1.12991,5000000.0
2007-03-28 14:03:00,1.12972,1.13001,1.12955,1.12969,10000000.0
2007-03-28 14:04:00,1.12987,1.13045,1.12964,1.13045,11200000.0
2007-03-28 14:05:00,1.1304,1.13049,1.13027,1.1304,12400000.0
2007-03-28 14:06:00,1.13032,1.13035,1.13011,1.13013,16200000.0
2007-03-28 14:07:00,1.1302,1.13021,1.12995,1.12995,15000000.0
2007-03-28 14:08:00,1.13008,1.13008,1.12977,1.12994,7200000.0
2007-03-28 14:09:00,1.1301,1.1307,1.13006,1.13023,20200000.0
2007-03-28 14:10:00,1.13016,1.13065,1.13009,1.13042,19000000.0
2007-03-28 14:11:00,1.1308,1.1308,1.1308,1.1308,13400000.0
2007-03-28 14:12:00,1.13038,1.13064,1.13037,1.13064,13400000.0
2007-03-28 14:13:00,1.13034,1.13034,1.12992,1.12992,17000000.0
2007-03-28 14:14:00,1.1299,1.13054,1.1299,1.13,18600000.0
2007-03-28 14:15:00,1.1307,1.1307,1.1307,1.1307,5600000.0
2007-03-28 14:16:00,1.1306,1.1307,1.1306,1.1307,5600000.0
2007-03-28 14:17:00,1.13029,1.1305,1.13029,1.1305,5600000.0
2007-03-28 14:18:00,1.13075,1.13126,1.13009,1.13126,22000000.0
2007-03-28 14:19:00,1.13103,1.13103,1.13075,1.13097,8800000.0
2007-03-28 14:20:00,1.1313,1.1313,1.1312,1.1312,34000000.0
2007-03-28 14:21:00,1.13073,1.13098,1.1307,1.13074,34000000.0
2007-03-28 14:22:00,1.13056,1.13077,1.13032,1.13032,9600000.0
2007-03-28 14:23:00,1.1305,1.1305,1.13024,1.13024,21600000.0
2007-03-28 14:24:00,1.1303,1.13047,1.12998,1.12998,14000000.0
2007-03-28 14:25:00,1.13031,1.13054,1.1301,1.13037,25200000.0
2007-03-28 14:26:00,1.1303,1.13077,1.13016,1.13065,5600000.0
2007-03-28 14:27:00,1.13006,1.13009,1.12965,1.13009,13600000.0
2007-03-28 14:28:00,1.1302,1.13038,1.13005,1.1302,19200000.0
2007-03-28 14:29:00,1.13014,1.1304,1.1293,1.12985,9000000.0
2007-03-28 14:30:00,1.12997,1.13028,1.12956,1.1296,17600000.0
2007-03-28 14:31:00,1.13003,1.13052,1.12993,1.13049,21000000.0
2007-03-28 14:32:00,1.13009,1.13056,1.12999,1.13056,15600000.0
2007-03-28 14:33:00,1.13049,1.13051,1.13007,1.13016,15400000.0
2007-03-28 14:34:00,1.13054,1.13062,1.13021,1.13062,12400000.0
2007-03-28 14:35:00,1.13036,1.1307,1.13014,1.1307,9600000.0
2007-03-28 14:36:00,1.13088,1.13113,1.13088,1.13112,12400000.0
2007-03-28 14:37:00,1.13119,1.13184,1.13119,1.13134,21600000.0
2007-03-28 14:38:00,1.13124,1.13124,1.13039,1.13074,23800000.0
2007-03-28 14:39:00,1.13072,1.13109,1.13056,1.13109,16800000.0
2007-03-28 14:40:00,1.1311,1.1312,1.131,1.1311,12200000.0
2007-03-28 14:41:00,1.13115,1.13115,1.13074,1.13105,12200000.0
2007-03-28 14:42:00,1.13095,1.13123,1.13071,1.13071,9400000.0
2007-03-28 14:43:00,1.13081,1.13119,1.13077,1.13096,13400000.0
2007-03-28 14:44:00,1.13109,1.13115,1.13104,1.13115,6800000.0
2007-03-28 14:45:00,1.13058,1.13092,1.13058,1.13073,12400000.0
2007-03-28 14:46:00,1.13089,1.13112,1.13058,1.13066,23800000.0
2007-03-28 14:47:00,1.13064,1.1311,1.13042,1.1311,20800000.0
2007-03-28 14:48:00,1.1311,1.1311,1.13077,1.13095,11600000.0
2007-03-28 14:49:00,1.13081,1.13103,1.13057,1.13103,19600000.0
2007-03-28 14:50:00,1.13092,1.13116,1.13076,1.13102,18000000.0
2007-03-28 14:51:00,1.13107,1.13118,1.13094,1.131,13800000.0
2007-03-28 14:52:00,1.1309,1.13146,1.1309,1.13121,11000000.0
2007-03-28 14:53:00,1.13106,1.13129,1.13106,1.13116,12200000.0
2007-03-28 14:54:00,1.13122,1.13134,1.13116,1.13134,4800000.0
2007-03-28 14:55:00,1.13095,1.13155,1.1309,1.13094,22000000.0
2007-03-28 14:56:00,1.13049,1.13119,1.13049,1.13095,10800000.0
2007-03-28 14:57:00,1.13092,1.13092,1.13035,1.13053,5800000.0
2007-03-28 14:58:00,1.13089,1.1309,1.13066,1.13074,13000000.0
2007-03-28 14:59:00,1.13043,1.13092,1.13043,1.13092,10200000.0
2007-03-28 15:00:00,1.1308,1.1308,1.13057,1.13069,4000000.0
2007-03-28 15:01:00,1.13053,1.13115,1.13053,1.13083,21200000.0
2007-03-28 15:02:00,1.13072,1.1308,1.13034,1.1308,22800000.0
2007-03-28 15:03:00,1.13057,1.13109,1.13057,1.13109,15000000.0
2007-03-28 15:04:00,1.13112,1.13156,1.13086,1.13086,17400000.0
2007-03-28 15:05:00,1.13085,1.13094,1.13072,1.13094,7600000.0
2007-03-28 15:06:00,1.13082,1.13118,1.13081,1.13118,4200000.0
2007-03-28 15:07:00,1.13107,1.13135,1.13076,1.13079,9000000.0
2007-03-28 15:08:00,1.13082,1.13082,1.13074,1.13074,4800000.0
2007-03-28 15:09:00,1.13053,1.13085,1.13053,1.13085,7600000.0
2007-03-28 15:10:00,1.13117,1.13117,1.13028,1.13064,9000000.0
2007-03-28 15:11:00,1.13048,1.13061,1.13035,1.13054,15200000.0
2007-03-28 15:12:00,1.13038,1.13091,1.13038,1.13061,8000000.0
2007-03-28 15:13:00,1.1308,1.13099,1.1308,1.13091,7200000.0
2007-03-28 15:14:00,1.13119,1.13124,1.13087,1.13087,18400000.0
2007-03-28 15:15:00,1.13093,1.13114,1.1309,1.13105,9000000.0
2007-03-28 15:16:00,1.13126,1.13133,1.13092,1.13133,10000000.0
2007-03-28 15:17:00,1.1307,1.13135,1.1307,1.13131,16400000.0
2007-03-28 15:18:00,1.13095,1.13126,1.13095,1.13095,19000000.0
2007-03-28 15:19:00,1.13117,1.13145,1.13117,1.13145,3200000.0
2007-03-28 15:20:00,1.13197,1.13227,1.13185,1.13208,16400000.0
2007-03-28 15:21:00,1.132,1.132,1.13173,1.13179,17800000.0
2007-03-28 15:22:00,1.13173,1.13173,1.13157,1.13157,7400000.0
2007-03-28 15:23:00,1.13169,1.13207,1.13162,1.13162,19200000.0
2007-03-28 15:24:00,1.13175,1.13197,1.13158,1.13158,21000000.0
2007-03-28 15:25:00,1.13177,1.13188,1.13147,1.13164,12400000.0
2007-03-28 15:26:00,1.13175,1.13204,1.1315,1.13204,15600000.0
2007-03-28 15:27:00,1.13208,1.13215,1.132,1.13208,10400000.0
2007-03-28 15:28:00,1.13207,1.13269,1.13204,1.13269,15000000.0
2007-03-28 15:29:00,1.13213,1.13268,1.13194,1.13206,28800000.0
2007-03-28 15:30:00,1.1326,1.13279,1.13232,1.13236,12800000.0
2007-03-28 15:31:00,1.13228,1.13282,1.13228,1.13244,15600000.0
2007-03-28 15:32:00,1.1324,1.13247,1.13235,1.13247,3000000.0
2007-03-28 15:33:00,1.1326,1.1326,1.1325,1.1326,23000000.0
2007-03-28 15:34:00,1.13196,1.13257,1.13196,1.1325,23000000.0
2007-03-28 15:35:00,1.13236,1.13279,1.13236,1.13263,10000000.0
2007-03-28 15:36:00,1.13249,1.13292,1.13219,1.13292,15400000.0
2007-03-28 15:37:00,1.13279,1.1328,1.13279,1.1328,7600000.0
2007-03-28 15:38:00,1.13269,1.13269,1.13224,1.13224,13200000.0
2007-03-28 15:39:00,1.13232,1.13272,1.13216,1.13251,12400000.0
2007-03-28 15:40:00,1.13262,1.13262,1.1322,1.13235,17400000.0
2007-03-28 15:41:00,1.13217,1.13293,1.13217,1.13293,20400000.0
2007-03-28 15:42:00,1.13298,1.13298,1.13233,1.13274,21200000.0
2007-03-28 15:43:00,1.13251,1.13267,1.13235,1.13235,8000000.0
2007-03-28 15:44:00,1.13253,1.13266,1.13227,1.13229,17000000.0
2007-03-28 15:45:00,1.13217,1.13239,1.13217,1.13218,18400000.0
2007-03-28 15:46:00,1.13235,1.13281,1.13221,1.13269,17600000.0
2007-03-28 15:47:00,1.13265,1.13297,1.1325,1.1326,12400000.0
2007-03-28 15:48:00,1.13272,1.13293,1.13245,1.13293,12400000.0
2007-03-28 15:49:00,1.13284,1.13295,1.13248,1.13248,11200000.0
2007-03-28 15:50:00,1.13267,1.13267,1.13242,1.13242,4200000.0
2007-03-28 15:51:00,1.13245,1.13278,1.1324,1.13272,15400000.0
2007-03-28 15:52:00,1.13267,1.13342,1.13267,1.13342,10200000.0
2007-03-28 15:53:00,1.13408,1.13408,1.13356,1.13356,5000000.0
2007-03-28 15:54:00,1.13406,1.13406,1.13335,1.1336,20000000.0
2007-03-28 15:55:00,1.13378,1.13382,1.13346,1.13379,5600000.0
2007-03-28 15:56:00,1.13356,1.13356,1.13323,1.13336,13000000.0
2007-03-28 15:57:00,1.13333,1.13341,1.13315,1.13331,20400000.0
2007-03-28 15:58:00,1.13307,1.13307,1.13284,1.13284,27800000.0
2007-03-28 15:59:00,1.13234,1.13234,1.13176,1.13199,18200000.0
2007-03-28 16:00:00,1.13223,1.13239,1.13205,1.13205,11000000.0
2007-03-28 16:01:00,1.13193,1.13214,1.13193,1.13214,8400000.0
2007-03-28 16:02:00,1.13216,1.13242,1.13203,1.13242,9200000.0
2007-03-28 16:03:00,1.13264,1.13316,1.1324,1.13288,29200000.0
2007-03-28 16:04:00,1.13296,1.13332,1.13273,1.1331,13000000.0
2007-03-28 16:05:00,1.13274,1.13322,1.13274,1.13303,15200000.0
2007-03-28 16:06:00,1.13414,1.13433,1.13371,1.13371,11000000.0
2007-03-28 16:07:00,1.13348,1.13389,1.13346,1.13373,10800000.0
2007-03-28 16:08:00,1.13348,1.13358,1.13318,1.13358,25400000.0
2007-03-28 16:09:00,1.13341,1.13401,1.13341,1.13344,12000000.0
2007-03-28 16:10:00,1.13352,1.13392,1.13334,1.13392,23400000.0
2007-03-28 16:11:00,1.13342,1.13376,1.13328,1.13328,8800000.0
2007-03-28 16:12:00,1.13329,1.13347,1.13329,1.13331,6800000.0
2007-03-28 16:13:00,1.13338,1.1339,1.13336,1.1339,11400000.0
2007-03-28 16:14:00,1.13355,1.13359,1.13336,1.13336,12000000.0
2007-03-28 16:15:00,1.13318,1.1336,1.13303,1.1336,10000000.0
2007-03-28 16:16:00,1.13338,1.13357,1.13327,1.13345,10400000.0
2007-03-28 16:17:00,1.13382,1.13382,1.13317,1.13338,17000000.0
2007-03-28 16:18:00,1.13377,1.13393,1.13377,1.13393,17000000.0
2007-03-28 16:19:00,1.13388,1.13388,1.1336,1.13375,18200000.0
2007-03-28 16:20:00,1.13378,1.13399,1.13354,1.13399,13000000.0
2007-03-28 16:21:00,1.13412,1.13414,1.13345,1.13366,20600000.0
2007-03-28 16:22:00,1.13347,1.13366,1.13334,1.13341,14600000.0
2007-03-28 16:23:00,1.13289,1.13337,1.13289,1.13334,8000000.0
2007-03-28 16:24:00,1.13318,1.13344,1.13302,1.13302,6200000.0
2007-03-28 16:25:00,1.13295,1.13325,1.13295,1.13325,8200000.0
2007-03-28 16:26:00,1.1332,1.1332,1.13298,1.13298,5600000.0
2007-03-28 16:27:00,1.13288,1.13337,1.13288,1.13337,9000000.0
2007-03-28 16:28:00,1.13288,1.13305,1.13233,1.1329,16200000.0
2007-03-28 16:29:00,1.13293,1.13326,1.13275,1.13299,21400000.0
2007-03-28 16:30:00,1.13255,1.13315,1.13255,1.13282,13200000.0
2007-03-28 16:31:00,1.13283,1.13399,1.13283,1.13399,13400000.0
2007-03-28 16:32:00,1.13373,1.13392,1.13354,1.13354,22800000.0
2007-03-28 16:33:00,1.13316,1.13395,1.13316,1.13395,6800000.0
2007-03-28 16:34:00,1.13413,1.13468,1.13406,1.13415,10400000.0
2007-03-28 16:35:00,1.13439,1.13451,1.13405,1.13405,23000000.0
2007-03-28 16:36:00,1.13394,1.13454,1.13394,1.13454,10600000.0
2007-03-28 16:37:00,1.13521,1.13567,1.13499,1.13499,18200000.0
2007-03-28 16:38:00,1.1344,1.1349,1.1344,1.1349,8000000.0
2007-03-28 16:39:00,1.13468,1.13468,1.13431,1.13431,11000000.0
2007-03-28 16:40:00,1.13426,1.13463,1.1341,1.13463,29000000.0
2007-03-28 16:41:00,1.13409,1.13474,1.13409,1.13444,19000000.0
2007-03-28 16:42:00,1.13446,1.13468,1.13406,1.1345,16800000.0
2007-03-28 16:43:00,1.13421,1.13459,1.13421,1.13448,10000000.0
2007-03-28 16:44:00,1.13479,1.13501,1.13471,1.13487,9400000.0
2007-03-28 16:45:00,1.13524,1.13565,1.13512,1.13565,20200000.0
2007-03-28 16:46:00,1.13538,1.13608,1.13538,1.13558,19600000.0
2007-03-28 16:47:00,1.13583,1.13612,1.13567,1.13588,15400000.0
2007-03-28 16:48:00,1.13562,1.13601,1.13541,1.13541,18600000.0
2007-03-28 16:49:00,1.13579,1.13585,1.13564,1.13573,17800000.0
2007-03-28 16:50:00,1.13586,1.13586,1.1354,1.13586,25600000.0
2007-03-28 16:51:00,1.13576,1.1363,1.13573,1.13591,16800000.0
2007-03-28 16:52:00,1.13554,1.13555,1.13537,1.13541,12400000.0
2007-03-28 16:53:00,1.13542,1.13568,1.13525,1.13537,21400000.0
2007-03-28 16:54:00,1.13485,1.13485,1.13439,1.13461,12000000.0
2007-03-28 16:55:00,1.13468,1.13487,1.13433,1.13444,21400000.0
2007-03-28 16:56:00,1.13447,1.13474,1.13444,1.13474,14600000.0
2007-03-28 16:57:00,1.13519,1.13558,1.13511,1.13511,9200000.0
2007-03-28 16:58:00,1.13486,1.13547,1.13479,1.13508,10800000.0
2007-03-28 16:59:00,1.1353,1.13601,1.1353,1.13601,15600000.0
2007-03-28 17:00:00,1.13621,1.13648,1.13583,1.13583,15200000.0
2007-03-28 17:01:00,1.13551,1.13595,1.13543,1.13588,9600000.0
2007-03-28 17:02:00,1.13619,1.13619,1.13547,1.13578,18600000.0
2007-03-28 17:03:00,1.13573,1.13585,1.13538,1.13538,18600000.0
2007-03-28 17:04:00,1.13558,1.13558,1.13532,1.13551,10400000.0
2007-03-28 17:05:00,1.13555,1.13569,1.13545,1.13549,25400000.0
2007-03-28 17:06:00,1.13555,1.13572,1.13532,1.13572,16000000.0
2007-03-28 17:07:00,1.13556,1.13556,1.1346,1.1346,15200000.0
2007-03-28 17:08:00,1.13439,1.13445,1.134,1.134,11400000.0
2007-03-28 17:09:00,1.13376,1.134,1.13367,1.13378,14600000.0
2007-03-28 17:10:00,1.13373,1.13373,1.13343,1.13365,15200000.0
2007-03-28 17:11:00,1.13392,1.13392,1.13362,1.13362,7200000.0
2007-03-28 17:12:00,1.13334,1.13352,1.1333,1.13351,9600000.0
2007-03-28 17:13:00,1.13404,1.13404,1.1336,1.13373,23400000.0
2007-03-28 17:14:00,1.13363,1.1337,1.13342,1.1337,10400000.0
2007-03-28 17:15:00,1.13369,1.13406,1.13351,1.13385,11600000.0
2007-03-28 17:16:00,1.13376,1.13426,1.13376,1.13409,20400000.0
2007-03-28 17:17:00,1.13404,1.13432,1.13386,1.13419,10600000.0
2007-03-28 17:18:00,1.13426,1.13426,1.13419,1.13422,4200000.0
2007-03-28 17:19:00,1.13432,1.1345,1.13404,1.13419,12400000.0
2007-03-28 17:20:00,1.13432,1.13474,1.1341,1.13438,15400000.0
2007-03-28 17:21:00,1.13457,1.13479,1.13422,1.13479,9800000.0
2007-03-28 17:22:00,1.13514,1.13541,1.13465,1.13465,26000000.0
2007-03-28 17:23:00,1.13459,1.13485,1.13446,1.13446,11800000.0
2007-03-28 17:24:00,1.13451,1.13474,1.13427,1.13427,11600000.0
2007-03-28 17:25:00,1.13446,1.13453,1.1344,1.1344,17000000.0
2007-03-28 17:26:00,1.13428,1.13458,1.13409,1.13458,7800000.0
2007-03-28 17:27:00,1.13469,1.13509,1.13469,1.13482,8600000.0
2007-03-28 17:28:00,1.13569,1.13575,1.13505,1.13511,9000000.0
2007-03-28 17:29:00,1.13474,1.13507,1.13463,1.13507,20200000.0
2007-03-28 17:30:00,1.13498,1.13498,1.13456,1.13456,7600000.0
2007-03-28 17:31:00,1.13462,1.13506,1.13458,1.13465,15200000.0
2007-03-28 17:32:00,1.13468,1.13473,1.13422,1.13422,20000000.0
2007-03-28 17:33:00,1.13405,1.1344,1.1339,1.1344,10400000.0
2007-03-28 17:34:00,1.13414,1.13465,1.13414,1.13432,10000000.0
2007-03-28 17:35:00,1.13419,1.13447,1.13398,1.13411,7400000.0
2007-03-28 17:36:00,1.13432,1.13447,1.13419,1.13447,16400000.0
2007-03-28 17:37:00,1.13462,1.13462,1.13401,1.13401,3200000.0
2007-03-28 17:38:00,1.13427,1.13428,1.13382,1.13405,13000000.0
2007-03-28 17:39:00,1.13448,1.13459,1.13423,1.13451,16600000.0
2007-03-28 17:40:00,1.13474,1.13488,1.13474,1.13488,6600000.0
2007-03-28 17:41:00,1.13483,1.13501,1.13476,1.1349,6800000.0
2007-03-28 17:42:00,1.13417,1.13453,1.13417,1.13442,10400000.0
2007-03-28 17:43:00,1.1343,1.13483,1.13425,1.13452,8200000.0
2007-03-28 17:44:00,1.13487,1.13487,1.1344,1.1344,5600000.0
2007-03-28 17:45:00,1.13498,1.13517,1.13486,1.13487,17000000.0
2007-03-28 17:46:00,1.1348,1.13518,1.13449,1.13518,10200000.0
2007-03-28 17:47:00,1.13488,1.13505,1.13465,1.13482,73000000.0
2007-03-28 17:48:00,1.13452,1.13466,1.13424,1.13457,26600000.0
2007-03-28 17:49:00,1.13434,1.13495,1.13434,1.13464,17200000.0
2007-03-28 17:50:00,1.13444,1.1345,1.13423,1.13426,12600000.0
2007-03-28 17:51:00,1.13431,1.13451,1.13396,1.13423,12200000.0
2007-03-28 17:52:00,1.13408,1.13442,1.13408,1.13442,7800000.0
2007-03-28 17:53:00,1.13398,1.13443,1.13398,1.13443,18600000.0
2007-03-28 17:54:00,1.13423,1.13423,1.13369,1.13407,11000000.0
2007-03-28 17:55:00,1.13415,1.13463,1.13415,1.13448,14400000.0
2007-03-28 17:56:00,1.13405,1.13425,1.13372,1.13408,15200000.0
2007-03-28 17:57:00,1.13366,1.13393,1.13362,1.13362,15400000.0
2007-03-28 17:58:00,1.13362,1.13405,1.13356,1.13379,9600000.0
2007-03-28 17:59:00,1.13365,1.13417,1.13359,1.13359,40600000.0
2007-03-28 18:00:00,1.13369,1.134,1.13365,1.13388,9000000.0
2007-03-28 18:01:00,1.13387,1.13419,1.13336,1.13339,21200000.0
2007-03-28 18:02:00,1.13349,1.13354,1.13288,1.133,24800000.0
2007-03-28 18:03:00,1.13333,1.13333,1.133,1.13315,17400000.0
2007-03-28 18:04:00,1.13306,1.13374,1.13306,1.13331,9800000.0
2007-03-28 18:05:00,1.13387,1.13412,1.1335,1.13356,13800000.0
2007-03-28 18:06:00,1.13324,1.1333,1.1329,1.1329,23000000.0
2007-03-28 18:07:00,1.13355,1.13382,1.13325,1.13334,13000000.0
2007-03-28 18:08:00,1.1336,1.13375,1.1332,1.13344,23600000.0
2007-03-28 18:09:00,1.13365,1.13377,1.13274,1.13274,11200000.0
2007-03-28 18:10:00,1.13262,1.13262,1.13242,1.13242,7600000.0
2007-03-28 18:11:00,1.13272,1.13272,1.13236,1.13248,13600000.0
2007-03-28 18:12:00,1.13208,1.13242,1.13207,1.13207,9800000.0
2007-03-28 18:13:00,1.13272,1.13272,1.13232,1.1327,6800000.0
2007-03-28 18:14:00,1.13233,1.13233,1.13192,1.13216,14400000.0
2007-03-28 18:15:00,1.13192,1.13192,1.1317,1.13181,7600000.0
2007-03-28 18:16:00,1.13162,1.13251,1.13162,1.13251,9200000.0
2007-03-28 18:17:00,1.13211,1.13257,1.13167,1.13216,12800000.0
2007-03-28 18:19:00,1.13201,1.13223,1.13198,1.13198,18200000.0
2007-03-28 18:20:00,1.13185,1.13204,1.13185,1.13192,6800000.0
2007-03-28 18:21:00,1.13194,1.13214,1.13172,1.13186,11400000.0
2007-03-28 18:22:00,1.13178,1.13178,1.13115,1.13115,11200000.0
2007-03-28 18:23:00,1.13105,1.13142,1.13088,1.13093,18200000.0
2007-03-28 18:24:00,1.1307,1.13128,1.13055,1.13086,17800000.0
2007-03-28 18:25:00,1.13062,1.13079,1.13056,1.13065,10600000.0
2007-03-28 18:26:00,1.1306,1.1306,1.13026,1.1303,9600000.0
2007-03-28 18:27:00,1.13073,1.13101,1.13065,1.13101,9600000.0
2007-03-28 18:28:00,1.13042,1.13072,1.13033,1.13034,25200000.0
2007-03-28 18:29:00,1.13064,1.1307,1.13053,1.13058,7400000.0
2007-03-28 18:30:00,1.13053,1.13108,1.13037,1.1307,14600000.0
2007-03-28 18:31:00,1.131,1.13123,1.13073,1.13115,16400000.0
2007-03-28 18:32:00,1.13074,1.13139,1.13074,1.13139,21800000.0
2007-03-28 18:33:00,1.1318,1.1318,1.1318,1.1318,11400000.0
2007-03-28 18:34:00,1.1315,1.1318,1.1315,1.1318,11400000.0
2007-03-28 18:35:00,1.13146,1.13146,1.13046,1.13094,11400000.0
2007-03-28 18:36:00,1.13103,1.1315,1.13098,1.13124,12200000.0
2007-03-28 18:37:00,1.13127,1.13148,1.13111,1.13148,21000000.0
2007-03-28 18:38:00,1.13128,1.13156,1.13122,1.13156,14600000.0
2007-03-28 18:39:00,1.13143,1.13169,1.13106,1.13141,27200000.0
2007-03-28 18:40:00,1.13159,1.13159,1.13114,1.13114,4800000.0
2007-03-28 18:41:00,1.13181,1.13212,1.13171,1.13193,7400000.0
2007-03-28 18:43:00,1.1322,1.1322,1.1322,1.1322,11400000.0
2007-03-28 18:44:00,1.13174,1.1323,1.13158,1.13158,11400000.0
2007-03-28 18:45:00,1.1317,1.13183,1.13148,1.13163,6800000.0
2007-03-28 18:46:00,1.1321,1.1321,1.132,1.132,10400000.0
2007-03-28 18:47:00,1.13191,1.13191,1.13123,1.1316,10400000.0
2007-03-28 18:48:00,1.13103,1.13113,1.13026,1.13026,13000000.0
2007-03-28 18:49:00,1.13075,1.13115,1.13065,1.13108,6000000.0
2007-03-28 18:50:00,1.13137,1.13137,1.13124,1.13131,9400000.0
2007-03-28 18:51:00,1.13136,1.13136,1.13095,1.13109,15000000.0
2007-03-28 18:52:00,1.1319,1.1319,1.1319,1.1319,25600000.0
2007-03-28 18:53:00,1.13131,1.13182,1.13124,1.13172,25600000.0
2007-03-28 18:54:00,1.13142,1.13161,1.13127,1.13127,8400000.0
2007-03-28 18:55:00,1.132,1.132,1.132,1.132,14600000.0
2007-03-28 18:56:00,1.13156,1.13165,1.13133,1.13139,14600000.0
2007-03-28 18:57:00,1.13179,1.13239,1.1316,1.13189,6800000.0
2007-03-28 18:58:00,1.13173,1.13176,1.1315,1.1315,6600000.0
2007-03-28 18:59:00,1.13177,1.13199,1.13168,1.1318,8200000.0
2007-03-28 19:01:00,1.1324,1.1325,1.1324,1.1325,9400000.0
2007-03-28 19:02:00,1.13187,1.1322,1.13162,1.13162,9400000.0
2007-03-28 19:03:00,1.13158,1.13191,1.13154,1.13154,26400000.0
2007-03-28 19:05:00,1.13141,1.13185,1.13141,1.13185,6800000.0
2007-03-28 19:06:00,1.13157,1.13183,1.13128,1.13174,12400000.0
2007-03-28 19:07:00,1.1324,1.1325,1.1324,1.1324,12800000.0
2007-03-28 19:10:00,1.1317,1.1319,1.1317,1.13183,12800000.0
2007-03-28 19:11:00,1.13164,1.13218,1.1316,1.13178,23000000.0
2007-03-28 19:13:00,1.13203,1.13203,1.13168,1.13181,11400000.0
2007-03-28 19:14:00,1.13166,1.13212,1.13166,1.13186,13000000.0
2007-03-28 19:15:00,1.13167,1.13196,1.13167,1.13176,10400000.0
2007-03-28 19:16:00,1.13148,1.13176,1.13132,1.13172,17600000.0
2007-03-28 19:17:00,1.13204,1.13204,1.1313,1.13168,31200000.0
2007-03-28 19:18:00,1.13205,1.13209,1.13168,1.13209,11600000.0
2007-03-28 19:19:00,1.13217,1.13238,1.13202,1.13238,10600000.0
2007-03-28 19:20:00,1.13235,1.13279,1.13235,1.13244,13000000.0
2007-03-28 19:21:00,1.13324,1.13369,1.1332,1.13369,15600000.0
2007-03-28 19:22:00,1.13331,1.13348,1.13298,1.13298,18600000.0
2007-03-28 19:23:00,1.13301,1.13319,1.13283,1.13319,14400000.0
2007-03-28 19:24:00,1.13323,1.13348,1.13314,1.13323,20000000.0
2007-03-28 19:25:00,1.1337,1.1337,1.133,1.1335,24200000.0
2007-03-28 19:26:00,1.13329,1.13331,1.13314,1.13327,24200000.0
2007-03-28 19:27:00,1.13319,1.13384,1.13319,1.13384,8200000.0
2007-03-28 19:28:00,1.13318,1.13343,1.13302,1.13302,21000000.0
2007-03-28 19:29:00,1.13293,1.13395,1.13293,1.13395,17200000.0
2007-03-28 19:30:00,1.13399,1.13408,1.13368,1.13371,12000000.0
2007-03-28 19:31:00,1.1335,1.13387,1.1335,1.13387,22600000.0
2007-03-28 19:32:00,1.13382,1.13393,1.13369,1.13393,5600000.0
2007-03-28 19:33:00,1.13391,1.13449,1.1338,1.13449,20200000.0
2007-03-28 19:34:00,1.13423,1.13423,1.13419,1.13419,8200000.0
2007-03-28 19:35:00,1.13428,1.13428,1.13362,1.13395,20000000.0
2007-03-28 19:36:00,1.13385,1.13414,1.13385,1.13391,17200000.0
2007-03-28 19:37:00,1.13393,1.13439,1.13378,1.13439,10200000.0
2007-03-28 19:38:00,1.13445,1.13445,1.13394,1.13445,17400000.0
2007-03-28 19:39:00,1.1347,1.1347,1.1346,1.1346,9400000.0
2007-03-28 19:40:00,1.13398,1.13416,1.13387,1.13387,9400000.0
2007-03-28 19:41:00,1.13432,1.13432,1.13403,1.13415,17000000.0
2007-03-28 19:42:00,1.13414,1.13414,1.1339,1.13405,15400000.0
2007-03-28 19:43:00,1.13404,1.13435,1.13389,1.13389,16000000.0
2007-03-28 19:44:00,1.13401,1.13431,1.13345,1.13345,7600000.0
2007-03-28 19:45:00,1.13335,1.13366,1.13317,1.13352,19600000.0
2007-03-28 19:46:00,1.13342,1.13396,1.13342,1.13371,10200000.0
2007-03-28 19:47:00,1.13343,1.1336,1.13343,1.13348,4600000.0
2007-03-28 19:48:00,1.13345,1.13361,1.13323,1.13339,25800000.0
2007-03-28 19:50:00,1.134,1.134,1.1339,1.1339,11800000.0
2007-03-28 19:51:00,1.13329,1.1336,1.13322,1.13322,11800000.0
2007-03-28 19:52:00,1.13354,1.13354,1.13324,1.13348,21400000.0
2007-03-28 19:53:00,1.13351,1.13379,1.13349,1.13364,14000000.0
2007-03-28 19:54:00,1.13365,1.13365,1.13303,1.13342,17600000.0
2007-03-28 19:56:00,1.13398,1.13437,1.13372,1.13382,16800000.0
2007-03-28 19:58:00,1.1337,1.13392,1.13365,1.1338,8400000.0
2007-03-28 19:59:00,1.13413,1.13413,1.13375,1.13375,9200000.0
2007-03-28 20:00:00,1.13364,1.13364,1.13361,1.13361,2000000.0
2007-03-28 20:01:00,1.13361,1.13369,1.13331,1.13369,6400000.0
2007-03-28 20:02:00,1.13387,1.13404,1.13372,1.13372,16800000.0
2007-03-28 20:03:00,1.1338,1.1338,1.13336,1.13376,14800000.0
2007-03-28 20:04:00,1.13355,1.13355,1.13351,1.13351,14400000.0
2007-03-28 20:05:00,1.13357,1.13406,1.13334,1.13365,21200000.0
2007-03-28 20:06:00,1.13332,1.13365,1.13332,1.13341,28400000.0
2007-03-28 20:08:00,1.1336,1.1339,1.13334,1.1339,12400000.0
2007-03-28 20:10:00,1.13352,1.134,1.13341,1.13367,13000000.0
2007-03-28 20:11:00,1.134,1.1343,1.1339,1.1343,18600000.0
2007-03-28 20:12:00,1.13361,1.13385,1.1336,1.1337,18600000.0
2007-03-28 20:13:00,1.13394,1.13394,1.1339,1.1339,2600000.0
2007-03-28 20:14:00,1.13395,1.13406,1.13352,1.13375,20200000.0
2007-03-28 20:15:00,1.13361,1.1338,1.13356,1.1338,13400000.0
2007-03-28 20:16:00,1.13375,1.13387,1.13368,1.13368,13800000.0
2007-03-28 20:17:00,1.1343,1.1343,1.1341,1.1341,13800000.0
2007-03-28 20:18:00,1.13393,1.13426,1.13371,1.13388,13800000.0
2007-03-28 20:19:00,1.13329,1.13392,1.13329,1.13356,9800000.0
2007-03-28 20:20:00,1.13384,1.13412,1.13335,1.13344,13200000.0
2007-03-28 20:21:00,1.13376,1.13412,1.13355,1.13395,10000000.0
2007-03-28 20:22:00,1.13328,1.13406,1.13328,1.13406,11600000.0
2007-03-28 20:23:00,1.13404,1.13446,1.13404,1.13446,5200000.0
2007-03-28 20:24:00,1.13458,1.13501,1.13457,1.13458,13000000.0
2007-03-28 20:25:00,1.1342,1.13427,1.13402,1.13402,8400000.0
2007-03-28 20:26:00,1.1346,1.1346,1.1346,1.1346,15800000.0
2007-03-28 20:27:00,1.13392,1.13456,1.13392,1.134,15800000.0
2007-03-28 20:28:00,1.13415,1.13415,1.13378,1.13394,21000000.0
2007-03-28 20:29:00,1.13385,1.13443,1.1338,1.13412,14000000.0
2007-03-28 20:30:00,1.13394,1.13406,1.13386,1.13386,5800000.0
2007-03-28 20:31:00,1.1345,1.1345,1.1345,1.1345,19200000.0
2007-03-28 20:32:00,1.1344,1.1344,1.134,1.1341,19200000.0
2007-03-28 20:33:00,1.13384,1.13406,1.13347,1.13395,19200000.0
2007-03-28 20:34:00,1.13393,1.13426,1.13384,1.13388,11400000.0
2007-03-28 20:35:00,1.1343,1.1349,1.1341,1.1346,8400000.0
2007-03-28 20:36:00,1.134,1.13423,1.13399,1.1342,8400000.0
2007-03-28 20:37:00,1.1347,1.1347,1.1346,1.1346,6200000.0
2007-03-28 20:38:00,1.13425,1.13425,1.13368,1.13368,6200000.0
2007-03-28 20:39:00,1.13389,1.13389,1.13351,1.13351,6600000.0
2007-03-28 20:40:00,1.13378,1.13385,1.13366,1.13366,9000000.0
2007-03-28 20:41:00,1.13379,1.13392,1.13341,1.13374,14000000.0
2007-03-28 20:42:00,1.134,1.134,1.13372,1.13372,8200000.0
2007-03-28 20:43:00,1.13419,1.13444,1.13404,1.13413,10400000.0
2007-03-28 20:44:00,1.13402,1.13427,1.13379,1.13413,22000000.0
2007-03-28 20:45:00,1.13439,1.13439,1.13394,1.13437,13200000.0
2007-03-28 20:46:00,1.1346,1.1346,1.1346,1.1346,5200000.0
2007-03-28 20:48:00,1.13413,1.13421,1.13401,1.13401,5200000.0
2007-03-28 20:49:00,1.13399,1.13427,1.13399,1.13415,8800000.0
2007-03-28 20:50:00,1.13414,1.13414,1.1336,1.1336,4200000.0
2007-03-28 20:51:00,1.13363,1.13396,1.13355,1.13355,10400000.0
2007-03-28 20:52:00,1.13376,1.13395,1.13368,1.13376,10000000.0
2007-03-28 20:53:00,1.13372,1.13386,1.13358,1.13386,21000000.0
2007-03-28 20:54:00,1.13372,1.13397,1.13336,1.13386,14400000.0
2007-03-28 20:55:00,1.1344,1.1344,1.1343,1.1343,14400000.0
2007-03-28 20:56:00,1.13357,1.13395,1.13347,1.1337,14400000.0
2007-03-28 20:58:00,1.13339,1.13389,1.13339,1.13389,8400000.0
2007-03-28 20:59:00,1.13352,1.13379,1.13352,1.13358,14800000.0
2007-03-28 21:00:00,1.13352,1.13382,1.13328,1.13382,13400000.0
2007-03-28 21:01:00,1.13336,1.13401,1.13336,1.13344,13200000.0
2007-03-28 21:02:00,1.13365,1.13412,1.13337,1.13337,15400000.0
2007-03-28 21:03:00,1.13339,1.13346,1.13301,1.1334,6800000.0
2007-03-28 21:06:00,1.1341,1.1341,1.1341,1.1341,22600000.0
2007-03-28 21:07:00,1.134,1.1341,1.1339,1.134,22600000.0
2007-03-28 21:08:00,1.13348,1.13368,1.13347,1.13361,22600000.0
2007-03-28 21:09:00,1.1342,1.1342,1.134,1.134,14600000.0
2007-03-28 21:10:00,1.1341,1.1341,1.134,1.1341,14600000.0
2007-03-28 21:11:00,1.1342,1.1342,1.134,1.134,14600000.0
2007-03-28 21:12:00,1.13333,1.13356,1.13333,1.13347,14600000.0
2007-03-28 21:13:00,1.13253,1.13337,1.13253,1.13337,7400000.0
2007-03-28 21:14:00,1.13321,1.13361,1.13321,1.13326,8800000.0
2007-03-28 21:15:00,1.13289,1.13349,1.13289,1.13337,16200000.0
2007-03-28 21:16:00,1.13358,1.13358,1.13314,1.13355,17200000.0
2007-03-28 21:17:00,1.13329,1.1336,1.13329,1.13334,9600000.0
2007-03-28 21:18:00,1.13359,1.13391,1.13315,1.13357,16200000.0
2007-03-28 21:19:00,1.1334,1.13375,1.1334,1.13375,3200000.0
2007-03-28 21:20:00,1.13345,1.13345,1.13343,1.13343,5600000.0
2007-03-28 21:21:00,1.13386,1.13386,1.13351,1.13351,3200000.0
2007-03-28 21:22:00,1.13371,1.13407,1.13357,1.13407,8800000.0
2007-03-28 21:23:00,1.13372,1.13385,1.13361,1.13361,10200000.0
2007-03-28 21:24:00,1.13358,1.13392,1.13347,1.13347,15000000.0
2007-03-28 21:25:00,1.13403,1.13403,1.13368,1.13368,10400000.0
2007-03-28 21:26:00,1.13425,1.13425,1.13399,1.13399,8200000.0
2007-03-28 21:27:00,1.13412,1.13418,1.13396,1.13418,8200000.0
2007-03-28 21:28:00,1.13381,1.13387,1.13364,1.13364,14600000.0
2007-03-28 21:29:00,1.13409,1.13409,1.13378,1.13378,6400000.0
2007-03-28 21:30:00,1.1345,1.1345,1.1345,1.1345,8800000.0
2007-03-28 21:31:00,1.13378,1.13419,1.13369,1.13369,8800000.0
2007-03-28 21:32:00,1.1339,1.13415,1.13374,1.13415,23400000.0
2007-03-28 21:33:00,1.13385,1.13435,1.13373,1.13435,11600000.0
2007-03-28 21:34:00,1.1345,1.1346,1.1342,1.1342,10200000.0
2007-03-28 21:35:00,1.13369,1.13378,1.13355,1.13355,10200000.0
2007-03-28 21:36:00,1.13402,1.13402,1.13359,1.13396,5000000.0
2007-03-28 21:37:00,1.1343,1.1343,1.1343,1.1343,11800000.0
2007-03-28 21:38:00,1.13366,1.13368,1.13294,1.13314,11800000.0
2007-03-28 21:39:00,1.13379,1.1338,1.13356,1.1338,11600000.0
2007-03-28 21:40:00,1.1338,1.1338,1.13357,1.1338,25200000.0
2007-03-28 21:41:00,1.13418,1.13434,1.13387,1.1342,13000000.0
2007-03-28 21:42:00,1.13444,1.13478,1.13444,1.13457,17400000.0
2007-03-28 21:43:00,1.1347,1.1347,1.13406,1.13421,12800000.0
2007-03-28 21:44:00,1.13416,1.13416,1.13416,1.13416,9000000.0
2007-03-28 21:45:00,1.13366,1.1337,1.13346,1.13357,7600000.0
2007-03-28 21:46:00,1.1343,1.1343,1.1343,1.1343,8400000.0
2007-03-28 21:47:00,1.13372,1.13372,1.1332,1.1332,8400000.0
2007-03-28 21:48:00,1.13349,1.13388,1.13349,1.13368,7600000.0
2007-03-28 21:49:00,1.13325,1.13333,1.13302,1.13333,12000000.0
2007-03-28 21:50:00,1.13371,1.13386,1.13341,1.13361,16800000.0
2007-03-28 21:52:00,1.1344,1.1345,1.1344,1.1345,10400000.0
2007-03-28 21:53:00,1.1344,1.1344,1.1344,1.1344,10400000.0
2007-03-28 21:54:00,1.1345,1.1345,1.1344,1.1344,10400000.0
2007-03-28 21:55:00,1.13388,1.13388,1.1338,1.1338,10400000.0
2007-03-28 21:56:00,1.13379,1.13398,1.13369,1.13385,10200000.0
2007-03-28 21:58:00,1.1343,1.1343,1.1343,1.1343,14000000.0
2007-03-28 21:59:00,1.13427,1.13427,1.13345,1.13368,14000000.0
2007-03-28 22:00:00,1.13371,1.13382,1.13358,1.13378,7600000.0
2007-03-28 22:01:00,1.13365,1.13397,1.13333,1.13363,18800000.0
2007-03-28 22:02:00,1.13384,1.13419,1.13368,1.13368,12200000.0
2007-03-28 22:03:00,1.13418,1.13418,1.13386,1.13386,3600000.0
2007-03-28 22:04:00,1.13406,1.13421,1.13383,1.13383,8400000.0
2007-03-28 22:05:00,1.13388,1.13389,1.13365,1.13365,24000000.0
2007-03-28 22:07:00,1.13407,1.13415,1.13407,1.13415,4200000.0
2007-03-28 22:08:00,1.13503,1.13503,1.13459,1.13482,5200000.0
2007-03-28 22:09:00,1.13498,1.1355,1.13487,1.13509,15600000.0
2007-03-28 22:10:00,1.13537,1.13563,1.13499,1.1354,9400000.0
2007-03-28 22:11:00,1.13573,1.13573,1.13503,1.13534,14000000.0
2007-03-28 22:12:00,1.13416,1.13484,1.13416,1.13484,13800000.0
2007-03-28 22:13:00,1.13547,1.13547,1.13499,1.13505,17200000.0
2007-03-28 22:14:00,1.13504,1.13527,1.13474,1.13527,27000000.0
2007-03-28 22:15:00,1.13522,1.13522,1.13517,1.13517,12200000.0
2007-03-28 22:17:00,1.13506,1.13542,1.13506,1.13542,15600000.0
2007-03-28 22:18:00,1.13503,1.13526,1.1347,1.13497,15800000.0
2007-03-28 22:19:00,1.1349,1.1349,1.13475,1.13475,2000000.0
2007-03-28 22:20:00,1.13485,1.13516,1.13481,1.13516,5800000.0
2007-03-28 22:21:00,1.13495,1.13506,1.13477,1.1348,14800000.0
2007-03-28 22:22:00,1.13518,1.13518,1.13474,1.13484,6400000.0
2007-03-28 22:23:00,1.13499,1.13499,1.13485,1.13485,2600000.0
2007-03-28 22:24:00,1.13494,1.13511,1.1346,1.13494,14400000.0
2007-03-28 22:28:00,1.1351,1.1351,1.135,1.135,4200000.0
2007-03-28 22:29:00,1.13514,1.13514,1.13461,1.13461,4200000.0
2007-03-28 22:30:00,1.13524,1.13524,1.13455,1.1348,7200000.0
2007-03-28 22:31:00,1.13456,1.13459,1.13456,1.13459,5000000.0
2007-03-28 22:32:00,1.13457,1.13459,1.13436,1.13436,17600000.0
2007-03-28 22:33:00,1.1351,1.1351,1.1351,1.1351,13200000.0
2007-03-28 22:34:00,1.135,1.1351,1.135,1.1351,13200000.0
2007-03-28 22:35:00,1.13458,1.13478,1.13416,1.13416,13200000.0
2007-03-28 22:36:00,1.13433,1.13459,1.13415,1.13436,13000000.0
2007-03-28 22:37:00,1.13436,1.13448,1.13403,1.13438,26000000.0
2007-03-28 22:38:00,1.13384,1.13424,1.13384,1.13401,14800000.0
2007-03-28 22:39:00,1.13459,1.13459,1.13393,1.13393,12200000.0
2007-03-28 22:40:00,1.13416,1.13464,1.13407,1.13407,11600000.0
2007-03-28 22:41:00,1.13382,1.13382,1.13378,1.13378,2600000.0
2007-03-28 22:42:00,1.13404,1.13417,1.13392,1.13416,6000000.0
2007-03-28 22:43:00,1.13401,1.13404,1.13352,1.134,13200000.0
2007-03-28 22:44:00,1.13418,1.13444,1.13388,1.13399,19800000.0
2007-03-28 22:45:00,1.13377,1.13419,1.13363,1.13363,6600000.0
2007-03-28 22:46:00,1.13407,1.13407,1.13364,1.13364,5200000.0
2007-03-28 22:47:00,1.13342,1.13357,1.13328,1.13336,9200000.0
2007-03-28 22:48:00,1.1334,1.13401,1.13336,1.13401,4400000.0
2007-03-28 22:49:00,1.13362,1.13381,1.13362,1.13381,2600000.0
2007-03-28 22:50:00,1.1344,1.1344,1.1342,1.1343,15200000.0
2007-03-28 22:51:00,1.1344,1.1344,1.1344,1.1344,15200000.0
2007-03-28 22:52:00,1.1343,1.1344,1.1343,1.1344,15200000.0
2007-03-28 22:53:00,1.13374,1.13414,1.13374,1.13404,15200000.0
2007-03-28 22:54:00,1.13415,1.13419,1.13415,1.13419,3200000.0
2007-03-28 22:55:00,1.13374,1.13411,1.13374,1.13411,6800000.0
2007-03-28 22:56:00,1.13424,1.13447,1.13422,1.13433,15000000.0
2007-03-28 22:57:00,1.13419,1.13419,1.13363,1.13363,16000000.0
2007-03-28 22:58:00,1.13389,1.13425,1.13366,1.13413,19800000.0
2007-03-28 22:59:00,1.13386,1.13401,1.13374,1.13383,10400000.0
2007-03-28 23:01:00,1.13359,1.13395,1.13323,1.13349,11800000.0
2007-03-28 23:02:00,1.13344,1.13344,1.13301,1.13317,15000000.0
2007-03-28 23:03:00,1.13399,1.13403,1.1335,1.13361,7000000.0
2007-03-28 23:05:00,1.13371,1.13404,1.13355,1.13362,12400000.0
2007-03-28 23:06:00,1.13352,1.1337,1.13325,1.13335,6800000.0
2007-03-28 23:07:00,1.13354,1.13379,1.13346,1.13373,11800000.0
2007-03-28 23:08:00,1.13407,1.13425,1.13381,1.13381,5200000.0
2007-03-28 23:09:00,1.13381,1.13383,1.13326,1.1337,5600000.0
2007-03-28 23:10:00,1.13302,1.13372,1.13302,1.13372,8000000.0
2007-03-28 23:11:00,1.13344,1.13376,1.13344,1.13376,14000000.0
2007-03-28 23:12:00,1.13349,1.13388,1.13348,1.13388,8400000.0
2007-03-28 23:14:00,1.13379,1.13418,1.13369,1.13418,7800000.0
2007-03-28 23:15:00,1.13356,1.13414,1.13356,1.13396,23000000.0
2007-03-28 23:16:00,1.13394,1.13394,1.13383,1.13383,3400000.0
2007-03-28 23:17:00,1.13398,1.13417,1.13398,1.1341,3000000.0
2007-03-28 23:18:00,1.13416,1.13416,1.1341,1.13413,13200000.0
2007-03-28 23:20:00,1.1347,1.1349,1.1347,1.1349,10000000.0
2007-03-28 23:21:00,1.134,1.13437,1.134,1.13426,10000000.0
2007-03-28 23:22:00,1.13449,1.13455,1.13394,1.13445,11000000.0
2007-03-28 23:23:00,1.13425,1.13429,1.13385,1.13385,9800000.0
2007-03-28 23:24:00,1.13359,1.13397,1.13359,1.13397,22600000.0
2007-03-28 23:25:00,1.13407,1.1342,1.13407,1.1342,4800000.0
2007-03-28 23:26:00,1.13409,1.13426,1.13409,1.13426,8200000.0
2007-03-28 23:27:00,1.13427,1.13472,1.13427,1.13461,29000000.0
2007-03-28 23:29:00,1.13466,1.13472,1.13466,1.13472,3200000.0
2007-03-28 23:30:00,1.13467,1.13486,1.13447,1.13486,12400000.0
2007-03-28 23:31:00,1.13464,1.13519,1.13464,1.13498,22600000.0
2007-03-28 23:32:00,1.13488,1.13526,1.13483,1.13483,22600000.0
2007-03-28 23:33:00,1.1348,1.13519,1.1348,1.13483,4200000.0
2007-03-28 23:34:00,1.13463,1.13483,1.13461,1.13479,8000000.0
2007-03-28 23:35:00,1.1352,1.1352,1.1351,1.1351,18800000.0
2007-03-28 23:36:00,1.1352,1.1352,1.1351,1.1351,18800000.0
2007-03-28 23:37:00,1.1352,1.1352,1.1351,1.1351,18800000.0
2007-03-28 23:38:00,1.13477,1.13538,1.13428,1.13538,18800000.0
2007-03-28 23:41:00,1.1356,1.1356,1.1354,1.1354,3400000.0
2007-03-28 23:42:00,1.13502,1.13506,1.13502,1.13506,3400000.0
2007-03-28 23:43:00,1.13459,1.13466,1.13432,1.13447,8400000.0
2007-03-28 23:44:00,1.1351,1.1351,1.13469,1.13469,3600000.0
2007-03-28 23:45:00,1.13481,1.13489,1.13469,1.13489,6400000.0
2007-03-28 23:46:00,1.13462,1.13462,1.13451,1.1346,5800000.0
2007-03-28 23:47:00,1.13448,1.13461,1.13446,1.13461,12800000.0
2007-03-28 23:48:00,1.13449,1.13469,1.13438,1.13454,16400000.0
2007-03-28 23:49:00,1.13477,1.13478,1.13451,1.13451,10800000.0
2007-03-28 23:50:00,1.13457,1.13465,1.13435,1.13435,26200000.0
2007-03-28 23:52:00,1.1341,1.1341,1.1341,1.1341,8600000.0
2007-03-28 23:53:00,1.13428,1.13437,1.13412,1.13437,8600000.0
2007-03-28 23:55:00,1.13419,1.13445,1.13414,1.13433,16800000.0
2007-03-28 23:56:00,1.13416,1.13447,1.13406,1.13406,7200000.0
2007-03-28 23:57:00,1.13381,1.13448,1.13381,1.13408,9800000.0
2007-03-28 23:58:00,1.1343,1.1343,1.1343,1.1343,26400000.0
2007-03-28 23:59:00,1.13404,1.13434,1.13354,1.13399,26400000.0
2007-03-29 00:00:00,1.1343,1.1343,1.1343,1.1343,18800000.0
2007-03-29 00:01:00,1.13414,1.13428,1.13399,1.134,18800000.0
2007-03-29 00:02:00,1.13428,1.13438,1.13411,1.13416,15400000.0
2007-03-29 00:03:00,1.13406,1.13406,1.13373,1.13388,15400000.0
2007-03-29 00:04:00,1.1347,1.13478,1.1341,1.13433,18000000.0
2007-03-29 00:05:00,1.13383,1.13439,1.13383,1.13439,31400000.0
2007-03-29 00:06:00,1.1347,1.1348,1.1347,1.1348,25400000.0
2007-03-29 00:09:00,1.1347,1.1348,1.1347,1.1348,25400000.0
2007-03-29 00:10:00,1.1347,1.1347,1.1347,1.1347,25400000.0
2007-03-29 00:12:00,1.13429,1.13429,1.13411,1.13422,25400000.0
2007-03-29 00:13:00,1.1346,1.1346,1.1345,1.1345,31200000.0
2007-03-29 00:14:00,1.1346,1.1347,1.1346,1.1347,31200000.0
2007-03-29 00:15:00,1.1346,1.1346,1.1345,1.1345,31200000.0
2007-03-29 00:17:00,1.13403,1.13432,1.13403,1.13414,31200000.0
2007-03-29 00:18:00,1.1338,1.13416,1.13375,1.13375,19600000.0
2007-03-29 00:19:00,1.13384,1.13415,1.13352,1.13352,25800000.0
2007-03-29 00:20:00,1.13388,1.13404,1.13356,1.13356,10400000.0
2007-03-29 00:21:00,1.13363,1.13363,1.13322,1.13342,6200000.0
2007-03-29 00:22:00,1.1337,1.1337,1.1335,1.1337,8800000.0
2007-03-29 00:23:00,1.13275,1.13331,1.13275,1.13301,8800000.0
2007-03-29 00:24:00,1.1331,1.13338,1.13291,1.13291,12000000.0
2007-03-29 00:25:00,1.13285,1.13294,1.13225,1.13225,10800000.0
2007-03-29 00:26:00,1.13245,1.13245,1.13193,1.13231,11600000.0
2007-03-29 00:27:00,1.1324,1.13286,1.13232,1.13286,13200000.0
2007-03-29 00:29:00,1.13232,1.13257,1.13225,1.13252,13400000.0
2007-03-29 00:30:00,1.13273,1.13275,1.13221,1.13221,12600000.0
2007-03-29 00:31:00,1.1324,1.13311,1.13204,1.13311,18800000.0
2007-03-29 00:32:00,1.13289,1.13305,1.13264,1.13273,7400000.0
2007-03-29 00:33:00,1.13266,1.13284,1.13266,1.13284,5600000.0
2007-03-29 00:34:00,1.13287,1.13313,1.13273,1.13313,14800000.0
2007-03-29 00:36:00,1.1332,1.1332,1.1332,1.1332,10000000.0
2007-03-29 00:37:00,1.1331,1.1333,1.1331,1.1333,10000000.0
2007-03-29 00:38:00,1.1332,1.1332,1.1332,1.1332,10000000.0
2007-03-29 00:39:00,1.13294,1.13295,1.13267,1.13282,10000000.0
2007-03-29 00:40:00,1.13239,1.13349,1.13239,1.13339,12600000.0
2007-03-29 00:41:00,1.13311,1.13339,1.13311,1.13315,22800000.0
2007-03-29 00:42:00,1.13273,1.13273,1.13262,1.13262,2600000.0
2007-03-29 00:43:00,1.13245,1.13294,1.13245,1.13254,10400000.0
2007-03-29 00:44:00,1.13223,1.13242,1.13189,1.13217,13000000.0
2007-03-29 00:45:00,1.13204,1.13204,1.13118,1.13176,26800000.0
2007-03-29 00:46:00,1.13157,1.13186,1.13157,1.13166,17600000.0
2007-03-29 00:47:00,1.13215,1.13242,1.13203,1.13242,17200000.0
2007-03-29 00:48:00,1.13266,1.13335,1.13266,1.13298,17600000.0
2007-03-29 00:49:00,1.13334,1.13353,1.13318,1.13353,12000000.0
2007-03-29 00:50:00,1.13365,1.13422,1.13326,1.13336,10800000.0
2007-03-29 00:51:00,1.13336,1.13345,1.1331,1.13326,8400000.0
2007-03-29 00:52:00,1.13311,1.13348,1.13296,1.13348,18000000.0
2007-03-29 00:53:00,1.13311,1.13311,1.13267,1.13278,12200000.0
2007-03-29 00:54:00,1.13265,1.13294,1.13265,1.1329,17600000.0
2007-03-29 00:55:00,1.13259,1.13287,1.13259,1.13264,32600000.0
2007-03-29 00:56:00,1.13245,1.13267,1.13215,1.13267,24200000.0
2007-03-29 00:57:00,1.13194,1.13296,1.13194,1.1329,12600000.0
2007-03-29 00:58:00,1.13289,1.13289,1.13229,1.13229,19800000.0
2007-03-29 00:59:00,1.13251,1.13314,1.13251,1.13314,19200000.0
2007-03-29 01:00:00,1.13284,1.13294,1.13284,1.1329,4400000.0
2007-03-29 01:01:00,1.13294,1.13326,1.13294,1.13323,20200000.0
2007-03-29 01:02:00,1.13302,1.13302,1.13284,1.13299,8400000.0
2007-03-29 01:03:00,1.1328,1.13327,1.13256,1.13268,22200000.0
2007-03-29 01:04:00,1.13242,1.13296,1.1319,1.13229,24000000.0
2007-03-29 01:05:00,1.13271,1.13294,1.13248,1.13294,10600000.0
2007-03-29 01:06:00,1.13271,1.13302,1.13263,1.13263,21400000.0
2007-03-29 01:07:00,1.13285,1.13302,1.13267,1.13287,14200000.0
2007-03-29 01:08:00,1.13263,1.1329,1.13237,1.13258,12000000.0
2007-03-29 01:11:00,1.133,1.133,1.133,1.133,14000000.0
2007-03-29 01:12:00,1.1331,1.1331,1.133,1.133,14000000.0
2007-03-29 01:13:00,1.13305,1.13305,1.13243,1.1325,14000000.0
2007-03-29 01:14:00,1.1331,1.1331,1.133,1.133,11800000.0
2007-03-29 01:15:00,1.13252,1.13295,1.13244,1.13278,11800000.0
2007-03-29 01:16:00,1.13296,1.13313,1.13289,1.13313,13000000.0
2007-03-29 01:17:00,1.1333,1.1336,1.133,1.133,26800000.0
2007-03-29 01:18:00,1.13291,1.13319,1.1326,1.1326,26800000.0
2007-03-29 01:19:00,1.1331,1.1331,1.13237,1.13237,25200000.0
2007-03-29 01:20:00,1.13285,1.13303,1.13278,1.13303,12400000.0
2007-03-29 01:21:00,1.13269,1.13312,1.13266,1.13273,22400000.0
2007-03-29 01:22:00,1.13272,1.13293,1.13255,1.13282,18600000.0
2007-03-29 01:23:00,1.13261,1.13295,1.1325,1.13278,31200000.0
2007-03-29 01:24:00,1.13313,1.13313,1.13311,1.13311,2600000.0
2007-03-29 01:25:00,1.13269,1.13294,1.13191,1.13191,14000000.0
2007-03-29 01:26:00,1.13241,1.13253,1.13219,1.13238,14400000.0
2007-03-29 01:27:00,1.1331,1.1332,1.1331,1.1332,7400000.0
2007-03-29 01:28:00,1.13251,1.13287,1.13232,1.13267,7400000.0
2007-03-29 01:29:00,1.13253,1.13296,1.13249,1.13251,22000000.0
2007-03-29 01:30:00,1.13268,1.13268,1.13181,1.13197,23000000.0
2007-03-29 01:31:00,1.13153,1.13194,1.13153,1.13157,23200000.0
2007-03-29 01:32:00,1.13158,1.13158,1.13135,1.13151,15600000.0
2007-03-29 01:33:00,1.13211,1.13211,1.13155,1.13171,19600000.0
2007-03-29 01:34:00,1.1322,1.1322,1.1322,1.1322,16200000.0
2007-03-29 01:35:00,1.13162,1.13193,1.13147,1.13176,16200000.0
2007-03-29 01:36:00,1.13157,1.13191,1.13157,1.13171,15400000.0
2007-03-29 01:37:00,1.13188,1.13214,1.13188,1.13214,23400000.0
2007-03-29 01:39:00,1.1323,1.1324,1.1319,1.1322,13200000.0
2007-03-29 01:40:00,1.1318,1.13194,1.13174,1.13174,13200000.0
2007-03-29 01:41:00,1.13165,1.13206,1.13165,1.13206,6400000.0
2007-03-29 01:42:00,1.13176,1.13198,1.13159,1.13198,13000000.0
2007-03-29 01:43:00,1.13208,1.13254,1.13208,1.13216,17600000.0
2007-03-29 01:44:00,1.13224,1.13284,1.13224,1.13251,10000000.0
2007-03-29 01:45:00,1.13226,1.13241,1.13204,1.13223,21000000.0
2007-03-29 01:46:00,1.13254,1.13262,1.13243,1.13252,11400000.0
2007-03-29 01:47:00,1.1328,1.1328,1.1328,1.1328,23400000.0
2007-03-29 01:48:00,1.1327,1.1328,1.1327,1.1328,23400000.0
2007-03-29 01:49:00,1.13247,1.13269,1.13236,1.13236,23400000.0
2007-03-29 01:50:00,1.13238,1.13247,1.13232,1.13239,13000000.0
2007-03-29 01:51:00,1.13255,1.13263,1.13234,1.1325,7600000.0
2007-03-29 01:52:00,1.13263,1.13284,1.13228,1.13243,10200000.0
2007-03-29 01:53:00,1.1321,1.13269,1.13199,1.13227,26400000.0
2007-03-29 01:54:00,1.13256,1.13259,1.13212,1.13227,13400000.0
2007-03-29 01:55:00,1.1327,1.13288,1.13228,1.13283,27800000.0
2007-03-29 01:56:00,1.13235,1.13247,1.13215,1.13215,11600000.0
2007-03-29 01:57:00,1.13177,1.132,1.13177,1.13199,5600000.0
2007-03-29 01:58:00,1.13215,1.13242,1.13198,1.13242,16800000.0
2007-03-29 01:59:00,1.13267,1.13267,1.13221,1.13244,11000000.0
2007-03-29 02:00:00,1.1324,1.13264,1.13226,1.13235,12800000.0
2007-03-29 02:01:00,1.1327,1.13286,1.1327,1.13286,4800000.0
2007-03-29 02:02:00,1.13275,1.13295,1.13273,1.13279,18000000.0
2007-03-29 02:03:00,1.13257,1.13289,1.13242,1.13289,21200000.0
2007-03-29 02:04:00,1.13276,1.13332,1.13276,1.1331,32000000.0
2007-03-29 02:05:00,1.13301,1.13301,1.13256,1.13256,3200000.0
2007-03-29 02:06:00,1.13233,1.13236,1.13226,1.1323,14000000.0
2007-03-29 02:07:00,1.13232,1.13273,1.13228,1.13251,16000000.0
2007-03-29 02:08:00,1.1324,1.133,1.1324,1.13259,12400000.0
2007-03-29 02:09:00,1.1333,1.1333,1.1333,1.1333,12800000.0
2007-03-29 02:10:00,1.1327,1.13303,1.13245,1.13265,12800000.0
2007-03-29 02:11:00,1.13263,1.13303,1.13263,1.13272,18000000.0
2007-03-29 02:12:00,1.1332,1.1333,1.1332,1.1333,3200000.0
2007-03-29 02:13:00,1.13291,1.13291,1.13278,1.13278,3200000.0
2007-03-29 02:14:00,1.13296,1.13296,1.13251,1.13259,7000000.0
2007-03-29 02:15:00,1.13225,1.1331,1.13225,1.1331,19600000.0
2007-03-29 02:16:00,1.13281,1.13309,1.13262,1.13309,7400000.0
2007-03-29 02:17:00,1.13265,1.133,1.13265,1.13278,10400000.0
2007-03-29 02:18:00,1.13241,1.13247,1.13223,1.13227,21000000.0
2007-03-29 02:19:00,1.13232,1.13241,1.13214,1.13228,10800000.0
2007-03-29 02:20:00,1.13236,1.13268,1.13235,1.13251,7600000.0
2007-03-29 02:21:00,1.13225,1.13256,1.13222,1.13256,7400000.0
2007-03-29 02:22:00,1.1328,1.13282,1.13249,1.13258,11400000.0
2007-03-29 02:23:00,1.13251,1.13273,1.13218,1.13273,8800000.0
2007-03-29 02:24:00,1.13271,1.13291,1.13248,1.1325,13000000.0
2007-03-29 02:25:00,1.13263,1.13299,1.13253,1.13253,10800000.0
2007-03-29 02:26:00,1.1328,1.1328,1.13241,1.13257,8400000.0
2007-03-29 02:27:00,1.13277,1.13277,1.13242,1.13252,18600000.0
2007-03-29 02:28:00,1.13274,1.13274,1.13213,1.13244,19000000.0
2007-03-29 02:29:00,1.13261,1.13261,1.13257,1.13257,3200000.0
2007-03-29 02:30:00,1.13243,1.13243,1.13227,1.1323,6000000.0
2007-03-29 02:31:00,1.13215,1.13261,1.13212,1.13217,15000000.0
2007-03-29 02:32:00,1.13216,1.13219,1.13187,1.13216,20400000.0
2007-03-29 02:34:00,1.13242,1.13242,1.13171,1.13205,14600000.0
2007-03-29 02:35:00,1.13203,1.13209,1.13182,1.13209,14200000.0
2007-03-29 02:36:00,1.1326,1.1327,1.1326,1.1326,13200000.0
2007-03-29 02:37:00,1.132,1.13243,1.13196,1.13243,13200000.0
2007-03-29 02:38:00,1.13244,1.1326,1.13196,1.13235,18400000.0
2007-03-29 02:39:00,1.13215,1.13227,1.13188,1.13216,19600000.0
2007-03-29 02:40:00,1.13222,1.13243,1.13203,1.13234,29200000.0
2007-03-29 02:41:00,1.13247,1.13255,1.13232,1.1325,20800000.0
2007-03-29 02:42:00,1.13251,1.1326,1.13242,1.1326,20000000.0
2007-03-29 02:43:00,1.13278,1.13301,1.13271,1.13288,15600000.0
2007-03-29 02:44:00,1.13277,1.13278,1.1326,1.13266,12200000.0
2007-03-29 02:45:00,1.13271,1.13302,1.13271,1.13287,6600000.0
2007-03-29 02:46:00,1.1327,1.13285,1.1327,1.13285,9200000.0
2007-03-29 02:47:00,1.13309,1.13315,1.13309,1.13315,3400000.0
2007-03-29 02:48:00,1.13291,1.13292,1.13286,1.13292,6400000.0
2007-03-29 02:49:00,1.13298,1.13318,1.13285,1.13285,5200000.0
2007-03-29 02:50:00,1.13255,1.13309,1.13255,1.13277,9400000.0
2007-03-29 02:51:00,1.13306,1.13306,1.13306,1.13306,4000000.0
2007-03-29 02:52:00,1.13331,1.13331,1.13284,1.13287,9600000.0
2007-03-29 02:53:00,1.13314,1.13314,1.13251,1.1327,44600000.0
2007-03-29 02:54:00,1.13275,1.13296,1.13267,1.13273,19200000.0
2007-03-29 02:55:00,1.13237,1.13319,1.13237,1.13284,8800000.0
2007-03-29 02:56:00,1.13332,1.13361,1.13317,1.13344,13200000.0
2007-03-29 02:57:00,1.13342,1.13378,1.13328,1.13328,13200000.0
2007-03-29 02:58:00,1.13316,1.13353,1.13272,1.13317,15200000.0
2007-03-29 02:59:00,1.13361,1.13361,1.13321,1.13335,22400000.0
2007-03-29 03:00:00,1.1331,1.13364,1.13283,1.13343,16400000.0
2007-03-29 03:01:00,1.13376,1.13415,1.13326,1.13326,15200000.0
2007-03-29 03:02:00,1.13372,1.13386,1.13329,1.13369,21800000.0
2007-03-29 03:03:00,1.13324,1.13394,1.13324,1.13361,11000000.0
2007-03-29 03:04:00,1.13388,1.13388,1.13342,1.13342,2600000.0
2007-03-29 03:05:00,1.13362,1.13373,1.13352,1.13352,14000000.0
2007-03-29 03:06:00,1.13339,1.1337,1.13332,1.13338,9200000.0
2007-03-29 03:07:00,1.1338,1.1338,1.13331,1.13336,15200000.0
2007-03-29 03:08:00,1.1337,1.1338,1.1336,1.1337,2600000.0
2007-03-29 03:09:00,1.1332,1.13331,1.1332,1.13331,2600000.0
2007-03-29 03:10:00,1.13289,1.13334,1.13289,1.13334,13200000.0
2007-03-29 03:11:00,1.1336,1.1337,1.1336,1.1337,10400000.0
2007-03-29 03:12:00,1.13317,1.13352,1.13298,1.13323,10400000.0
2007-03-29 03:13:00,1.13366,1.13371,1.13332,1.13362,16000000.0
2007-03-29 03:14:00,1.13362,1.13369,1.13309,1.13369,7400000.0
2007-03-29 03:15:00,1.13329,1.13345,1.13314,1.13345,32600000.0
2007-03-29 03:16:00,1.13343,1.13349,1.13337,1.13338,8000000.0
2007-03-29 03:17:00,1.1338,1.1338,1.1338,1.1338,8200000.0
2007-03-29 03:18:00,1.1339,1.1339,1.1338,1.1338,8200000.0
2007-03-29 03:19:00,1.13288,1.13316,1.13288,1.13316,8200000.0
2007-03-29 03:20:00,1.13335,1.13344,1.13317,1.13329,13800000.0
2007-03-29 03:21:00,1.13293,1.13337,1.13281,1.13281,16600000.0
2007-03-29 03:22:00,1.13303,1.13303,1.13279,1.13279,3200000.0
2007-03-29 03:23:00,1.13308,1.13326,1.13308,1.13324,6800000.0
2007-03-29 03:24:00,1.1335,1.1337,1.1335,1.1337,14200000.0
2007-03-29 03:25:00,1.13327,1.13327,1.13292,1.13292,14200000.0
2007-03-29 03:26:00,1.1335,1.1336,1.1331,1.1332,10200000.0
2007-03-29 03:27:00,1.13326,1.13328,1.13275,1.13328,10200000.0
2007-03-29 03:28:00,1.1327,1.13306,1.13261,1.13294,17200000.0
2007-03-29 03:29:00,1.133,1.13309,1.133,1.13303,12400000.0
2007-03-29 03:30:00,1.13315,1.13315,1.13254,1.13293,7600000.0
2007-03-29 03:31:00,1.1332,1.1333,1.1331,1.1333,8000000.0
2007-03-29 03:32:00,1.13265,1.13265,1.13236,1.13236,8000000.0
2007-03-29 03:33:00,1.13267,1.13282,1.13263,1.13282,6600000.0
2007-03-29 03:35:00,1.13265,1.13272,1.13242,1.13272,13200000.0
2007-03-29 03:36:00,1.13238,1.13243,1.13238,1.13243,9000000.0
2007-03-29 03:37:00,1.13258,1.13298,1.13251,1.13251,24400000.0
2007-03-29 03:38:00,1.13282,1.13297,1.13246,1.13246,10600000.0
2007-03-29 03:39:00,1.13252,1.13284,1.13252,1.13253,18400000.0
2007-03-29 03:40:00,1.13255,1.13295,1.13224,1.13224,10800000.0
2007-03-29 03:41:00,1.13258,1.13258,1.13225,1.1323,7400000.0
2007-03-29 03:42:00,1.13249,1.13249,1.13223,1.13223,15600000.0
2007-03-29 03:43:00,1.13225,1.13244,1.13225,1.13244,5600000.0
2007-03-29 03:44:00,1.13233,1.133,1.13233,1.13265,12200000.0
2007-03-29 03:46:00,1.13258,1.13281,1.13255,1.1328,15000000.0
2007-03-29 03:47:00,1.13279,1.13291,1.13253,1.13262,11800000.0
2007-03-29 03:48:00,1.13269,1.13269,1.13244,1.13262,4800000.0
2007-03-29 03:49:00,1.13249,1.13289,1.13214,1.13238,16400000.0
2007-03-29 03:50:00,1.13261,1.13366,1.13247,1.13322,15400000.0
2007-03-29 03:51:00,1.13282,1.13308,1.13265,1.13276,14800000.0
2007-03-29 03:52:00,1.13289,1.1332,1.13245,1.13319,9600000.0
2007-03-29 03:53:00,1.1335,1.1335,1.13311,1.13311,2000000.0
2007-03-29 03:54:00,1.1335,1.1335,1.1334,1.1335,8000000.0
2007-03-29 03:55:00,1.1327,1.13292,1.1327,1.13276,8000000.0
2007-03-29 03:56:00,1.13281,1.13287,1.13249,1.13253,16400000.0
2007-03-29 03:57:00,1.1326,1.1326,1.13253,1.13253,3200000.0
2007-03-29 03:58:00,1.13262,1.13293,1.1326,1.1327,24000000.0
2007-03-29 03:59:00,1.13264,1.13297,1.13264,1.13297,4200000.0
2007-03-29 04:00:00,1.133,1.1331,1.133,1.1331,3200000.0
2007-03-29 04:01:00,1.13239,1.13283,1.13239,1.13283,3200000.0
2007-03-29 04:02:00,1.13273,1.13274,1.13248,1.13274,4800000.0
2007-03-29 04:03:00,1.13244,1.13287,1.13239,1.13266,18600000.0
2007-03-29 04:04:00,1.13277,1.13277,1.13234,1.13245,17200000.0
2007-03-29 04:05:00,1.13243,1.13297,1.13229,1.13229,19800000.0
2007-03-29 04:06:00,1.133,1.133,1.133,1.133,6200000.0
2007-03-29 04:07:00,1.1329,1.1331,1.1329,1.1329,6200000.0
2007-03-29 04:08:00,1.133,1.133,1.1329,1.1329,6200000.0
2007-03-29 04:09:00,1.13268,1.13277,1.13268,1.13277,6200000.0
2007-03-29 04:10:00,1.13252,1.13271,1.13237,1.13254,22400000.0
2007-03-29 04:11:00,1.13245,1.13286,1.13245,1.13256,13800000.0
2007-03-29 04:12:00,1.13257,1.13257,1.13219,1.13219,7600000.0
2007-03-29 04:13:00,1.13229,1.1327,1.13229,1.13251,21400000.0
2007-03-29 04:14:00,1.13243,1.13266,1.13221,1.13266,8200000.0
2007-03-29 04:15:00,1.13244,1.13261,1.13238,1.13252,7600000.0
2007-03-29 04:16:00,1.1332,1.1332,1.1332,1.1332,11600000.0
2007-03-29 04:17:00,1.13267,1.13312,1.13259,1.13294,11600000.0
2007-03-29 04:18:00,1.13228,1.13264,1.13224,1.13264,10600000.0
2007-03-29 04:19:00,1.13273,1.13273,1.13249,1.13249,13800000.0
2007-03-29 04:20:00,1.13231,1.13252,1.13201,1.13239,14600000.0
2007-03-29 04:21:00,1.13251,1.13259,1.13232,1.13259,9000000.0
2007-03-29 04:22:00,1.1333,1.1333,1.1333,1.1333,2600000.0
2007-03-29 04:23:00,1.1329,1.13298,1.1329,1.13298,2600000.0
2007-03-29 04:24:00,1.13286,1.13322,1.13272,1.13279,27600000.0
2007-03-29 04:25:00,1.13286,1.13323,1.13285,1.13303,12400000.0
2007-03-29 04:26:00,1.13284,1.13285,1.13284,1.13285,8200000.0
2007-03-29 04:27:00,1.13245,1.13272,1.13244,1.13272,24400000.0
2007-03-29 04:28:00,1.13284,1.13284,1.13239,1.13239,4200000.0
2007-03-29 04:29:00,1.13244,1.13284,1.13244,1.1328,5200000.0
2007-03-29 04:30:00,1.13287,1.13315,1.13281,1.13306,18400000.0
2007-03-29 04:31:00,1.1335,1.1335,1.1333,1.1333,13000000.0
2007-03-29 04:32:00,1.13266,1.13316,1.13266,1.1329,13000000.0
2007-03-29 04:34:00,1.1335,1.1337,1.1335,1.1337,15400000.0
2007-03-29 04:35:00,1.13317,1.13348,1.13293,1.13314,15400000.0
2007-03-29 04:36:00,1.13317,1.13346,1.13313,1.13346,13400000.0
2007-03-29 04:37:00,1.13322,1.13362,1.13293,1.13362,10800000.0
2007-03-29 04:38:00,1.1332,1.13329,1.13291,1.13309,16400000.0
2007-03-29 04:41:00,1.13297,1.13311,1.13278,1.13278,18200000.0
2007-03-29 04:42:00,1.1329,1.13337,1.13286,1.13307,22400000.0
2007-03-29 04:43:00,1.13321,1.13321,1.13293,1.13298,10600000.0
2007-03-29 04:47:00,1.13305,1.13345,1.13258,1.13258,19200000.0
2007-03-29 04:49:00,1.1334,1.1334,1.1333,1.1334,2000000.0
2007-03-29 04:50:00,1.13277,1.13291,1.13277,1.13291,2000000.0
2007-03-29 04:51:00,1.1327,1.13295,1.13238,1.13258,16600000.0
2007-03-29 04:52:00,1.13278,1.13329,1.13275,1.13278,11200000.0
2007-03-29 04:53:00,1.13322,1.13334,1.13292,1.13334,4200000.0
2007-03-29 04:54:00,1.13266,1.13298,1.13257,1.13258,10600000.0
2007-03-29 04:56:00,1.13255,1.1327,1.13246,1.1327,11000000.0
2007-03-29 04:58:00,1.13253,1.13308,1.13246,1.13308,17600000.0
2007-03-29 04:59:00,1.13286,1.13287,1.13252,1.13287,9600000.0
2007-03-29 05:00:00,1.13286,1.13315,1.13275,1.13285,18600000.0
2007-03-29 05:01:00,1.13311,1.13327,1.13273,1.13325,21000000.0
2007-03-29 05:02:00,1.13319,1.13353,1.13319,1.13353,3200000.0
2007-03-29 05:07:00,1.13308,1.13312,1.13284,1.13306,11600000.0
2007-03-29 05:08:00,1.13312,1.13324,1.13293,1.13293,23600000.0
2007-03-29 05:09:00,1.1336,1.1336,1.1336,1.1336,6400000.0
2007-03-29 05:10:00,1.1337,1.1337,1.1337,1.1337,6400000.0
2007-03-29 05:11:00,1.13294,1.13319,1.13294,1.13309,6400000.0
2007-03-29 05:12:00,1.13307,1.13336,1.13292,1.13292,9400000.0
2007-03-29 05:13:00,1.13334,1.13334,1.13306,1.13306,2600000.0
2007-03-29 05:14:00,1.13339,1.13339,1.13285,1.13285,9400000.0
2007-03-29 05:15:00,1.13297,1.13325,1.13285,1.13313,17800000.0
2007-03-29 05:16:00,1.1336,1.1338,1.1336,1.1337,9800000.0
2007-03-29 05:18:00,1.13326,1.13341,1.13313,1.13318,9800000.0
2007-03-29 05:19:00,1.13309,1.13351,1.13309,1.13351,4800000.0
2007-03-29 05:20:00,1.13379,1.13379,1.13351,1.13351,19200000.0
2007-03-29 05:21:00,1.13354,1.1339,1.13301,1.13301,17800000.0
2007-03-29 05:22:00,1.13349,1.13363,1.13339,1.13339,8800000.0
2007-03-29 05:24:00,1.13384,1.13384,1.1333,1.13362,10000000.0
2007-03-29 05:25:00,1.13355,1.13375,1.13355,1.13371,12200000.0
2007-03-29 05:26:00,1.13321,1.13369,1.13321,1.13369,19000000.0
2007-03-29 05:27:00,1.1338,1.1339,1.1338,1.1339,11400000.0
2007-03-29 05:28:00,1.1338,1.1339,1.1338,1.1339,11400000.0
2007-03-29 05:29:00,1.1338,1.1338,1.1338,1.1338,11400000.0
2007-03-29 05:30:00,1.13342,1.1338,1.13342,1.1338,11400000.0
2007-03-29 05:31:00,1.13356,1.13362,1.13327,1.13327,11800000.0
2007-03-29 05:32:00,1.1334,1.13354,1.1334,1.13343,8000000.0
2007-03-29 05:33:00,1.13342,1.13372,1.13321,1.13343,14000000.0
2007-03-29 05:35:00,1.13371,1.13384,1.13351,1.13351,7000000.0
2007-03-29 05:36:00,1.13366,1.13366,1.13331,1.13339,10000000.0
2007-03-29 05:37:00,1.13345,1.13372,1.13345,1.13351,11200000.0
2007-03-29 05:38:00,1.13363,1.13427,1.13363,1.13427,7400000.0
2007-03-29 05:39:00,1.13448,1.13448,1.13417,1.13417,3200000.0
2007-03-29 05:40:00,1.13395,1.13416,1.13376,1.13391,15600000.0
2007-03-29 05:41:00,1.13437,1.13473,1.13425,1.13447,20400000.0
2007-03-29 05:42:00,1.13469,1.13489,1.13469,1.13489,5800000.0
2007-03-29 05:43:00,1.1346,1.13519,1.1346,1.13501,8200000.0
2007-03-29 05:44:00,1.13479,1.13479,1.13447,1.13473,13400000.0
2007-03-29 05:45:00,1.13451,1.13451,1.13408,1.13419,12400000.0
2007-03-29 05:46:00,1.1345,1.1345,1.1345,1.1345,6800000.0
2007-03-29 05:47:00,1.1342,1.1342,1.13397,1.13413,6800000.0
2007-03-29 05:48:00,1.13329,1.13341,1.13314,1.13331,13200000.0
2007-03-29 05:49:00,1.13346,1.13383,1.13338,1.13347,23600000.0
2007-03-29 05:50:00,1.13336,1.13336,1.13321,1.13334,7400000.0
2007-03-29 05:51:00,1.13355,1.13371,1.13312,1.13333,16400000.0
2007-03-29 05:52:00,1.13302,1.13325,1.1325,1.1325,12200000.0
2007-03-29 05:53:00,1.13262,1.13307,1.13262,1.13274,13400000.0
2007-03-29 05:54:00,1.13279,1.13293,1.13262,1.13269,9600000.0
2007-03-29 05:55:00,1.13266,1.13293,1.13252,1.13265,15800000.0
2007-03-29 05:56:00,1.13221,1.13231,1.13207,1.13229,9200000.0
2007-03-29 05:57:00,1.13188,1.13227,1.1318,1.1318,17200000.0
2007-03-29 05:58:00,1.13245,1.13245,1.13185,1.13185,21400000.0
2007-03-29 05:59:00,1.1319,1.13216,1.13183,1.13216,6800000.0
2007-03-29 06:00:00,1.13193,1.13226,1.13191,1.13191,11200000.0
2007-03-29 06:01:00,1.13192,1.132,1.13186,1.132,6800000.0
2007-03-29 06:02:00,1.1324,1.1324,1.1324,1.1324,5600000.0
2007-03-29 06:03:00,1.13175,1.13175,1.13074,1.13074,5600000.0
2007-03-29 06:04:00,1.13082,1.13094,1.13068,1.13068,15200000.0
2007-03-29 06:05:00,1.13091,1.13102,1.13075,1.13102,22000000.0
2007-03-29 06:06:00,1.13139,1.13139,1.13106,1.13114,16400000.0
2007-03-29 06:07:00,1.13134,1.13152,1.13117,1.13152,29000000.0
2007-03-29 06:08:00,1.132,1.1321,1.1318,1.132,10800000.0
2007-03-29 06:09:00,1.13124,1.13141,1.13124,1.13126,10800000.0
2007-03-29 06:10:00,1.13122,1.13161,1.13122,1.13161,2600000.0
2007-03-29 06:11:00,1.13099,1.13162,1.13099,1.13112,7800000.0
2007-03-29 06:12:00,1.13086,1.13118,1.13067,1.13095,8600000.0
2007-03-29 06:13:00,1.13107,1.1314,1.13094,1.13094,12400000.0
2007-03-29 06:14:00,1.13137,1.13137,1.13112,1.13112,17000000.0
2007-03-29 06:15:00,1.13124,1.13134,1.13116,1.13127,12600000.0
2007-03-29 06:16:00,1.13131,1.13178,1.13131,1.13165,4800000.0
2007-03-29 06:17:00,1.13132,1.13145,1.13102,1.13109,11600000.0
2007-03-29 06:18:00,1.13126,1.13143,1.13075,1.13143,15200000.0
2007-03-29 06:19:00,1.13169,1.13176,1.13123,1.13164,18800000.0
2007-03-29 06:20:00,1.13194,1.13207,1.13158,1.13166,14800000.0
2007-03-29 06:21:00,1.13149,1.13178,1.13149,1.13161,11600000.0
2007-03-29 06:22:00,1.13184,1.13219,1.13123,1.13173,6800000.0
2007-03-29 06:23:00,1.13168,1.13206,1.13168,1.13206,5000000.0
2007-03-29 06:24:00,1.13149,1.13199,1.13149,1.13193,8200000.0
2007-03-29 06:25:00,1.13189,1.13212,1.13185,1.13185,16200000.0
2007-03-29 06:26:00,1.13201,1.13235,1.13201,1.13235,12000000.0
2007-03-29 06:27:00,1.1321,1.13232,1.13173,1.13232,11200000.0
2007-03-29 06:28:00,1.13227,1.13232,1.13173,1.13232,10200000.0
2007-03-29 06:29:00,1.13166,1.13208,1.13144,1.13144,12800000.0
2007-03-29 06:30:00,1.13165,1.13174,1.13159,1.13171,7400000.0
2007-03-29 06:31:00,1.13161,1.13161,1.13111,1.13132,15000000.0
2007-03-29 06:32:00,1.13138,1.13138,1.1311,1.1311,11600000.0
2007-03-29 06:33:00,1.13152,1.13152,1.13117,1.1312,16400000.0
2007-03-29 06:34:00,1.13121,1.13121,1.13098,1.13098,5400000.0
2007-03-29 06:35:00,1.13082,1.13126,1.13064,1.13064,12400000.0
2007-03-29 06:36:00,1.131,1.13143,1.131,1.13128,9400000.0
2007-03-29 06:37:00,1.13146,1.13194,1.13136,1.13155,11200000.0
2007-03-29 06:38:00,1.13171,1.13171,1.13123,1.13168,8000000.0
2007-03-29 06:39:00,1.13159,1.1319,1.13157,1.1319,13200000.0
2007-03-29 06:40:00,1.13147,1.13168,1.13136,1.13168,9400000.0
2007-03-29 06:41:00,1.13146,1.13179,1.13146,1.13179,6200000.0
2007-03-29 06:42:00,1.13191,1.13191,1.13168,1.1317,7400000.0
2007-03-29 06:43:00,1.13165,1.13188,1.13134,1.13175,10200000.0
2007-03-29 06:44:00,1.13189,1.13223,1.13171,1.13171,13800000.0
2007-03-29 06:45:00,1.13165,1.13183,1.13157,1.13176,16000000.0
2007-03-29 06:46:00,1.13157,1.13173,1.13123,1.13123,25800000.0
2007-03-29 06:47:00,1.13161,1.1321,1.13161,1.13201,7800000.0
2007-03-29 06:48:00,1.13219,1.13237,1.13189,1.13237,13000000.0
2007-03-29 06:49:00,1.13176,1.13234,1.13158,1.13189,17600000.0
2007-03-29 06:50:00,1.13205,1.1322,1.13178,1.1322,14800000.0
2007-03-29 06:51:00,1.1322,1.13235,1.13192,1.13235,16400000.0
2007-03-29 06:52:00,1.13197,1.13226,1.13197,1.13226,16000000.0
2007-03-29 06:53:00,1.13244,1.13244,1.13184,1.13225,8600000.0
2007-03-29 06:54:00,1.13193,1.13193,1.13169,1.13169,6600000.0
2007-03-29 06:55:00,1.13154,1.13221,1.13154,1.13221,11600000.0
2007-03-29 06:56:00,1.13187,1.13189,1.13164,1.13166,13200000.0
2007-03-29 06:57:00,1.1317,1.1318,1.1317,1.1318,5600000.0
2007-03-29 06:58:00,1.1321,1.1322,1.1321,1.1322,15400000.0
2007-03-29 06:59:00,1.1321,1.1321,1.1321,1.1321,15400000.0
2007-03-29 07:00:00,1.1322,1.1322,1.1322,1.1322,15400000.0
2007-03-29 07:01:00,1.13193,1.13193,1.13114,1.13114,15400000.0
2007-03-29 07:02:00,1.13112,1.13142,1.13102,1.13142,8800000.0
2007-03-29 07:03:00,1.13152,1.13152,1.13111,1.13111,23400000.0
2007-03-29 07:05:00,1.1316,1.1317,1.1316,1.1317,16600000.0
2007-03-29 07:06:00,1.13124,1.1313,1.13107,1.1313,16600000.0
2007-03-29 07:07:00,1.13141,1.13173,1.13133,1.13133,10800000.0
2007-03-29 07:08:00,1.13162,1.13184,1.13148,1.13153,26800000.0
2007-03-29 07:09:00,1.13154,1.13161,1.13129,1.13159,9000000.0
2007-03-29 07:10:00,1.1321,1.1321,1.1321,1.1321,8200000.0
2007-03-29 07:11:00,1.13157,1.13158,1.13137,1.13158,8200000.0
2007-03-29 07:12:00,1.13149,1.13162,1.13143,1.13145,16000000.0
2007-03-29 07:13:00,1.13166,1.13218,1.13166,1.13199,14800000.0
2007-03-29 07:14:00,1.13199,1.13199,1.13162,1.13179,19800000.0
2007-03-29 07:16:00,1.13173,1.13212,1.13165,1.13174,11400000.0
2007-03-29 07:17:00,1.13158,1.13186,1.13158,1.13177,19800000.0
2007-03-29 07:18:00,1.13138,1.13151,1.13137,1.13151,15600000.0
2007-03-29 07:19:00,1.13123,1.13123,1.13115,1.13115,9000000.0
2007-03-29 07:20:00,1.13112,1.13144,1.13068,1.13068,8400000.0
2007-03-29 07:21:00,1.13115,1.13153,1.13115,1.13153,12200000.0
2007-03-29 07:22:00,1.13153,1.13153,1.13136,1.13136,5600000.0
2007-03-29 07:23:00,1.13137,1.13157,1.13121,1.13127,15600000.0
2007-03-29 07:24:00,1.13146,1.13146,1.13122,1.13134,4200000.0
2007-03-29 07:25:00,1.1317,1.1318,1.1317,1.1318,12200000.0
2007-03-29 07:26:00,1.1317,1.1319,1.1316,1.1317,12200000.0
2007-03-29 07:27:00,1.13134,1.13134,1.13126,1.13131,12200000.0
2007-03-29 07:28:00,1.1319,1.1319,1.1318,1.1318,4200000.0
2007-03-29 07:29:00,1.1313,1.13143,1.1313,1.13131,4200000.0
2007-03-29 07:30:00,1.13139,1.13172,1.13132,1.13172,3600000.0
2007-03-29 07:31:00,1.13162,1.13164,1.13134,1.13134,6000000.0
2007-03-29 07:32:00,1.13147,1.13178,1.13146,1.13159,13800000.0
2007-03-29 07:33:00,1.13187,1.132,1.13166,1.13182,10800000.0
2007-03-29 07:34:00,1.1323,1.1323,1.1321,1.1323,3200000.0
2007-03-29 07:35:00,1.13174,1.13174,1.13153,1.13153,3200000.0
2007-03-29 07:36:00,1.13213,1.13224,1.13175,1.13187,13000000.0
2007-03-29 07:37:00,1.13198,1.13244,1.13173,1.13193,21200000.0
2007-03-29 07:38:00,1.13183,1.13183,1.13167,1.13167,7200000.0
2007-03-29 07:39:00,1.13175,1.13212,1.13175,1.13184,9000000.0
2007-03-29 07:40:00,1.13186,1.13218,1.13186,1.13186,12200000.0
2007-03-29 07:41:00,1.13174,1.13202,1.13174,1.13202,15200000.0
2007-03-29 07:42:00,1.13227,1.13227,1.13187,1.13192,29600000.0
2007-03-29 07:43:00,1.13179,1.13187,1.13179,1.13187,2600000.0
2007-03-29 07:44:00,1.1323,1.1324,1.1323,1.1324,9000000.0
2007-03-29 07:45:00,1.1323,1.1324,1.1323,1.1323,9000000.0
2007-03-29 07:46:00,1.13145,1.13198,1.13145,1.13165,9000000.0
2007-03-29 07:47:00,1.13198,1.13198,1.13112,1.13134,7200000.0
2007-03-29 07:48:00,1.13115,1.13146,1.13115,1.13125,15800000.0
2007-03-29 07:49:00,1.13129,1.13185,1.13111,1.1316,15200000.0
2007-03-29 07:50:00,1.1318,1.1323,1.1318,1.1323,13400000.0
2007-03-29 07:51:00,1.13177,1.13213,1.13165,1.1317,13400000.0
2007-03-29 07:52:00,1.1318,1.1318,1.13154,1.13154,4200000.0
2007-03-29 07:53:00,1.13143,1.13164,1.13143,1.13164,10400000.0
2007-03-29 07:54:00,1.13153,1.13168,1.13153,1.13159,8000000.0
2007-03-29 07:55:00,1.13142,1.13192,1.13137,1.13155,13000000.0
2007-03-29 07:56:00,1.13152,1.13182,1.13141,1.13141,5400000.0
2007-03-29 07:57:00,1.13155,1.13179,1.13142,1.13144,13000000.0
2007-03-29 07:58:00,1.13151,1.13201,1.13151,1.13156,17000000.0
2007-03-29 07:59:00,1.13166,1.13209,1.13166,1.13209,4800000.0
2007-03-29 08:00:00,1.13196,1.13231,1.13192,1.13203,9400000.0
2007-03-29 08:01:00,1.13191,1.1322,1.13176,1.13201,13200000.0
2007-03-29 08:02:00,1.13202,1.13216,1.13191,1.13191,13600000.0
2007-03-29 08:03:00,1.13198,1.13261,1.13198,1.13245,7400000.0
2007-03-29 08:04:00,1.13267,1.13287,1.1324,1.13287,19000000.0
2007-03-29 08:05:00,1.13238,1.13254,1.13199,1.13254,8400000.0
2007-03-29 08:06:00,1.13222,1.13232,1.13104,1.13117,14000000.0
2007-03-29 08:07:00,1.1307,1.13155,1.1307,1.13109,16800000.0
2007-03-29 08:08:00,1.13086,1.13133,1.13086,1.13108,18000000.0
2007-03-29 08:09:00,1.13149,1.13175,1.13149,1.13172,18600000.0
2007-03-29 08:10:00,1.13183,1.13199,1.13148,1.13168,8400000.0
2007-03-29 08:11:00,1.13159,1.13159,1.13132,1.13132,2600000.0
2007-03-29 08:12:00,1.13139,1.13139,1.13131,1.13136,3600000.0
2007-03-29 08:13:00,1.13124,1.13154,1.13121,1.13128,8000000.0
2007-03-29 08:14:00,1.13116,1.13118,1.13073,1.13118,9400000.0
2007-03-29 08:15:00,1.13107,1.13138,1.13095,1.13095,25800000.0
2007-03-29 08:16:00,1.13115,1.13142,1.13105,1.13105,7800000.0
2007-03-29 08:17:00,1.13095,1.13124,1.13085,1.13085,12400000.0
2007-03-29 08:18:00,1.1315,1.1315,1.1315,1.1315,2600000.0
2007-03-29 08:19:00,1.1315,1.1315,1.131,1.131,2600000.0
2007-03-29 08:20:00,1.1311,1.1311,1.13098,1.13098,3200000.0
2007-03-29 08:21:00,1.13108,1.13144,1.13104,1.13131,23000000.0
2007-03-29 08:22:00,1.1314,1.1316,1.1313,1.1314,11400000.0
2007-03-29 08:23:00,1.13088,1.13104,1.13051,1.13089,11400000.0
2007-03-29 08:24:00,1.13096,1.13133,1.13086,1.13111,16600000.0
2007-03-29 08:25:00,1.13119,1.13182,1.1311,1.13148,17600000.0
2007-03-29 08:26:00,1.13131,1.13155,1.13123,1.13123,10600000.0
2007-03-29 08:27:00,1.13107,1.13177,1.13102,1.13177,9000000.0
2007-03-29 08:28:00,1.13131,1.13163,1.13131,1.13146,26000000.0
2007-03-29 08:29:00,1.13141,1.13146,1.13128,1.13146,12400000.0
2007-03-29 08:30:00,1.13181,1.13192,1.13156,1.13169,16200000.0
2007-03-29 08:31:00,1.13162,1.13231,1.1314,1.13167,16400000.0
2007-03-29 08:32:00,1.13167,1.1321,1.13167,1.13189,6800000.0
2007-03-29 08:33:00,1.1323,1.1323,1.1321,1.1322,18200000.0
2007-03-29 08:34:00,1.1323,1.1323,1.1322,1.1322,18200000.0
2007-03-29 08:35:00,1.13193,1.13208,1.13138,1.13175,18200000.0
2007-03-29 08:36:00,1.1319,1.13208,1.1319,1.13208,10400000.0
2007-03-29 08:37:00,1.1323,1.13263,1.13213,1.13235,11600000.0
2007-03-29 08:38:00,1.13232,1.13262,1.13231,1.13231,19400000.0
2007-03-29 08:39:00,1.13233,1.13236,1.13203,1.13217,13800000.0
2007-03-29 08:40:00,1.13237,1.13275,1.13237,1.13255,14800000.0
2007-03-29 08:41:00,1.13286,1.13286,1.13216,1.13216,9600000.0
2007-03-29 08:42:00,1.13225,1.13234,1.13172,1.13172,15600000.0
2007-03-29 08:43:00,1.13227,1.13243,1.1319,1.13216,19600000.0
2007-03-29 08:44:00,1.13201,1.13208,1.13201,1.13208,11200000.0
2007-03-29 08:45:00,1.13225,1.13251,1.13225,1.1325,16400000.0
2007-03-29 08:46:00,1.13231,1.13261,1.13231,1.13261,3200000.0
2007-03-29 08:47:00,1.13245,1.13259,1.13209,1.13259,17800000.0
2007-03-29 08:48:00,1.13232,1.13236,1.1322,1.13236,5200000.0
2007-03-29 08:49:00,1.13247,1.13266,1.1322,1.13263,18000000.0
2007-03-29 08:50:00,1.13211,1.13223,1.13209,1.13222,9200000.0
2007-03-29 08:51:00,1.13178,1.13211,1.13178,1.13189,12400000.0
2007-03-29 08:52:00,1.13186,1.13194,1.13121,1.1317,27400000.0
2007-03-29 08:53:00,1.1317,1.13219,1.13159,1.13159,15800000.0
2007-03-29 08:54:00,1.13173,1.1321,1.13167,1.1321,17800000.0
2007-03-29 08:55:00,1.13215,1.13285,1.13215,1.13285,12000000.0
2007-03-29 08:56:00,1.13233,1.13238,1.13221,1.13222,21000000.0
2007-03-29 08:57:00,1.1322,1.1322,1.13126,1.13126,9000000.0
2007-03-29 08:58:00,1.13177,1.13212,1.13159,1.13212,8200000.0
2007-03-29 08:59:00,1.13207,1.13242,1.13187,1.13187,13200000.0
2007-03-29 09:00:00,1.1318,1.13229,1.1318,1.13229,21600000.0
2007-03-29 09:01:00,1.13211,1.13226,1.13174,1.13185,13800000.0
2007-03-29 09:02:00,1.13183,1.13208,1.13183,1.13208,3200000.0
2007-03-29 09:03:00,1.13214,1.13237,1.13197,1.13197,7200000.0
2007-03-29 09:04:00,1.13201,1.13229,1.13189,1.13194,13800000.0
2007-03-29 09:05:00,1.13236,1.13238,1.1321,1.13221,14600000.0
2007-03-29 09:06:00,1.13238,1.13238,1.13206,1.13227,8800000.0
2007-03-29 09:07:00,1.132,1.132,1.1318,1.13189,7400000.0
2007-03-29 09:08:00,1.13197,1.13238,1.13177,1.13197,17400000.0
2007-03-29 09:09:00,1.13204,1.13234,1.13173,1.13234,8000000.0
2007-03-29 09:10:00,1.13212,1.13216,1.13208,1.13214,7400000.0
2007-03-29 09:11:00,1.13206,1.13224,1.13185,1.13224,22800000.0
2007-03-29 09:12:00,1.13249,1.13255,1.1324,1.1325,18600000.0
2007-03-29 09:13:00,1.13222,1.13285,1.13222,1.13268,12000000.0
2007-03-29 09:14:00,1.13199,1.13261,1.13199,1.13261,9800000.0
2007-03-29 09:15:00,1.13252,1.13252,1.13245,1.13251,22000000.0
2007-03-29 09:16:00,1.13194,1.13266,1.13194,1.13252,32400000.0
2007-03-29 09:17:00,1.13248,1.13276,1.13248,1.13264,16000000.0
2007-03-29 09:18:00,1.13291,1.13338,1.13268,1.13279,11600000.0
2007-03-29 09:19:00,1.13317,1.13373,1.13302,1.13302,14200000.0
2007-03-29 09:20:00,1.13332,1.13338,1.1331,1.13338,11400000.0
2007-03-29 09:21:00,1.13325,1.13325,1.13298,1.13298,5800000.0
2007-03-29 09:22:00,1.13303,1.13355,1.13303,1.1335,15600000.0
2007-03-29 09:23:00,1.13385,1.13385,1.13323,1.13323,14000000.0
2007-03-29 09:24:00,1.13355,1.13364,1.13355,1.13364,2600000.0
2007-03-29 09:25:00,1.13296,1.1334,1.13285,1.1334,16000000.0
2007-03-29 09:26:00,1.13347,1.1337,1.13341,1.13353,9400000.0
2007-03-29 09:27:00,1.13387,1.13391,1.13348,1.13352,17600000.0
2007-03-29 09:28:00,1.13388,1.13388,1.13326,1.13349,23200000.0
2007-03-29 09:29:00,1.13343,1.13343,1.13304,1.13322,10800000.0
2007-03-29 09:30:00,1.13278,1.13294,1.13261,1.13261,23600000.0
2007-03-29 09:31:00,1.13299,1.13299,1.13276,1.13278,18800000.0
2007-03-29 09:32:00,1.13282,1.13311,1.13258,1.13287,20600000.0
2007-03-29 09:33:00,1.13284,1.133,1.13284,1.13289,11800000.0
2007-03-29 09:34:00,1.13329,1.13345,1.13276,1.13309,10600000.0
2007-03-29 09:35:00,1.13289,1.13289,1.13251,1.13282,7800000.0
2007-03-29 09:36:00,1.13279,1.13326,1.13279,1.13315,9800000.0
2007-03-29 09:37:00,1.13288,1.13297,1.13288,1.13291,4800000.0
2007-03-29 09:38:00,1.13298,1.13298,1.13278,1.13286,4800000.0
2007-03-29 09:39:00,1.13297,1.13332,1.13285,1.13299,11400000.0
2007-03-29 09:40:00,1.13299,1.13345,1.13295,1.13345,24200000.0
2007-03-29 09:41:00,1.13341,1.13367,1.13313,1.1335,12400000.0
2007-03-29 09:42:00,1.13337,1.13372,1.1331,1.13359,16600000.0
2007-03-29 09:43:00,1.13318,1.13383,1.13318,1.1336,21000000.0
2007-03-29 09:44:00,1.13374,1.13374,1.13324,1.13346,17200000.0
2007-03-29 09:45:00,1.13343,1.13351,1.13343,1.13351,5000000.0
2007-03-29 09:46:00,1.13358,1.13398,1.13348,1.13352,23400000.0
2007-03-29 09:47:00,1.13343,1.13366,1.13338,1.13343,16000000.0
2007-03-29 09:48:00,1.1335,1.13382,1.13345,1.13366,12200000.0
2007-03-29 09:49:00,1.1333,1.13363,1.13321,1.13353,12000000.0
2007-03-29 09:50:00,1.13318,1.13357,1.1329,1.13329,24200000.0
2007-03-29 09:51:00,1.13319,1.13319,1.13282,1.13291,8800000.0
2007-03-29 09:52:00,1.13269,1.13283,1.13255,1.13283,16800000.0
2007-03-29 09:53:00,1.13256,1.13278,1.13256,1.13278,7200000.0
2007-03-29 09:54:00,1.13287,1.13319,1.13287,1.13302,3600000.0
2007-03-29 09:55:00,1.1329,1.13326,1.13276,1.13276,11400000.0
2007-03-29 09:56:00,1.13291,1.13291,1.13232,1.13232,7400000.0
2007-03-29 09:57:00,1.13227,1.13305,1.13227,1.1327,11400000.0
2007-03-29 09:58:00,1.13253,1.13253,1.13176,1.13212,8800000.0
2007-03-29 09:59:00,1.13186,1.1321,1.13163,1.1321,18400000.0
2007-03-29 10:00:00,1.13261,1.13261,1.13211,1.13231,18000000.0
2007-03-29 10:01:00,1.13249,1.13281,1.13248,1.13252,11000000.0
2007-03-29 10:02:00,1.133,1.1332,1.133,1.133,17400000.0
2007-03-29 10:03:00,1.13289,1.13325,1.13263,1.13325,17400000.0
2007-03-29 10:04:00,1.13267,1.133,1.13267,1.13277,20800000.0
2007-03-29 10:05:00,1.13283,1.1332,1.13283,1.13295,9200000.0
2007-03-29 10:06:00,1.13298,1.13336,1.13279,1.13283,14600000.0
2007-03-29 10:07:00,1.1328,1.1328,1.13213,1.13213,13200000.0
2007-03-29 10:08:00,1.13211,1.13292,1.13211,1.13272,8200000.0
2007-03-29 10:09:00,1.13251,1.1328,1.13235,1.13277,16400000.0
2007-03-29 10:10:00,1.13286,1.13286,1.13248,1.13261,18800000.0
2007-03-29 10:11:00,1.1326,1.13272,1.13245,1.13245,14400000.0
2007-03-29 10:12:00,1.13261,1.13261,1.13203,1.13226,15200000.0
2007-03-29 10:13:00,1.13235,1.13289,1.13235,1.13272,6200000.0
2007-03-29 10:14:00,1.13263,1.13281,1.13249,1.13267,16000000.0
2007-03-29 10:15:00,1.13261,1.13262,1.13238,1.13262,15200000.0
2007-03-29 10:16:00,1.1333,1.13373,1.13309,1.13322,9400000.0
2007-03-29 10:17:00,1.13295,1.1337,1.13295,1.1337,11600000.0
2007-03-29 10:18:00,1.134,1.134,1.134,1.134,9600000.0
2007-03-29 10:19:00,1.1339,1.1339,1.1337,1.13381,9600000.0
2007-03-29 10:20:00,1.13362,1.13383,1.1334,1.13373,11600000.0
2007-03-29 10:21:00,1.1337,1.13392,1.13337,1.13337,12600000.0
2007-03-29 10:22:00,1.13342,1.13385,1.13321,1.13385,9600000.0
2007-03-29 10:23:00,1.13382,1.1342,1.1337,1.1342,19400000.0
2007-03-29 10:24:00,1.13422,1.13422,1.13339,1.13345,18600000.0
2007-03-29 10:25:00,1.13403,1.13403,1.13349,1.13355,10000000.0
2007-03-29 10:26:00,1.134,1.13402,1.13374,1.13378,18600000.0
2007-03-29 10:27:00,1.13355,1.13381,1.13355,1.13373,10000000.0
2007-03-29 10:28:00,1.1337,1.13425,1.1337,1.13381,15200000.0
2007-03-29 10:29:00,1.134,1.1343,1.1338,1.1342,12000000.0
2007-03-29 10:30:00,1.13311,1.1341,1.13311,1.1341,12000000.0
2007-03-29 10:31:00,1.13416,1.13455,1.13348,1.13399,19000000.0
2007-03-29 10:32:00,1.13393,1.13409,1.13346,1.13346,15000000.0
2007-03-29 10:33:00,1.13348,1.13388,1.13339,1.13346,15400000.0
2007-03-29 10:34:00,1.13373,1.13388,1.13373,1.13375,6600000.0
2007-03-29 10:35:00,1.13394,1.13394,1.13357,1.13383,11000000.0
2007-03-29 10:36:00,1.1337,1.13394,1.13328,1.13328,17000000.0
2007-03-29 10:37:00,1.1331,1.13369,1.1331,1.13333,10600000.0
2007-03-29 10:38:00,1.1332,1.13354,1.1332,1.13354,2600000.0
2007-03-29 10:39:00,1.13325,1.13356,1.13276,1.13276,15800000.0
2007-03-29 10:40:00,1.13267,1.13347,1.13267,1.13332,17200000.0
2007-03-29 10:41:00,1.1329,1.13345,1.1329,1.13335,17200000.0
2007-03-29 10:42:00,1.13364,1.134,1.13324,1.13348,20400000.0
2007-03-29 10:43:00,1.13349,1.13414,1.13348,1.13394,6800000.0
2007-03-29 10:44:00,1.13363,1.13399,1.13321,1.13321,16400000.0
2007-03-29 10:45:00,1.13341,1.13346,1.1331,1.13317,10200000.0
2007-03-29 10:46:00,1.13287,1.13298,1.13276,1.13298,10400000.0
2007-03-29 10:48:00,1.13313,1.13313,1.13259,1.13263,20400000.0
2007-03-29 10:49:00,1.13259,1.13288,1.13259,1.13284,14800000.0
2007-03-29 10:50:00,1.13301,1.13322,1.13296,1.13296,6800000.0
2007-03-29 10:51:00,1.1331,1.13338,1.13299,1.13299,19600000.0
2007-03-29 10:52:00,1.13302,1.13305,1.13248,1.13258,17000000.0
2007-03-29 10:53:00,1.13246,1.13259,1.13233,1.13255,17400000.0
2007-03-29 10:54:00,1.13258,1.13291,1.13258,1.13291,3200000.0
2007-03-29 10:55:00,1.13322,1.13347,1.13313,1.13325,10600000.0
2007-03-29 10:56:00,1.1336,1.1337,1.1336,1.1336,30400000.0
2007-03-29 10:57:00,1.13316,1.1333,1.13296,1.13297,30400000.0
2007-03-29 10:58:00,1.13289,1.13352,1.13287,1.13352,7800000.0
2007-03-29 10:59:00,1.13339,1.13376,1.13339,1.13369,13600000.0
2007-03-29 11:00:00,1.13356,1.13402,1.13356,1.13365,12000000.0
2007-03-29 11:01:00,1.13356,1.13415,1.13328,1.134,15000000.0
2007-03-29 11:02:00,1.13346,1.13358,1.13298,1.13326,17600000.0
2007-03-29 11:03:00,1.1333,1.13362,1.13306,1.13346,15400000.0
2007-03-29 11:04:00,1.13338,1.13355,1.13324,1.13345,16800000.0
2007-03-29 11:05:00,1.13312,1.13325,1.13303,1.13311,14000000.0
2007-03-29 11:06:00,1.1336,1.1337,1.1335,1.1335,12400000.0
2007-03-29 11:07:00,1.13318,1.13346,1.13301,1.13346,12400000.0
2007-03-29 11:08:00,1.1335,1.1335,1.1335,1.1335,10000000.0
2007-03-29 11:09:00,1.13346,1.13346,1.13269,1.13285,10000000.0
2007-03-29 11:10:00,1.13288,1.13309,1.13268,1.13309,18400000.0
2007-03-29 11:11:00,1.13332,1.13332,1.1329,1.13315,17800000.0
2007-03-29 11:12:00,1.13293,1.13337,1.13293,1.13318,25600000.0
2007-03-29 11:13:00,1.13343,1.13372,1.13314,1.13314,16800000.0
2007-03-29 11:14:00,1.13387,1.13387,1.13346,1.13346,7000000.0
2007-03-29 11:15:00,1.13364,1.13373,1.13297,1.13331,11800000.0
2007-03-29 11:16:00,1.13326,1.13336,1.13326,1.13335,7200000.0
2007-03-29 11:17:00,1.13305,1.13322,1.13272,1.13279,20400000.0
2007-03-29 11:18:00,1.1329,1.13296,1.13279,1.13292,9400000.0
2007-03-29 11:19:00,1.13339,1.13339,1.13256,1.133,9600000.0
2007-03-29 11:21:00,1.1331,1.13344,1.133,1.13326,14200000.0
2007-03-29 11:22:00,1.13285,1.13294,1.13285,1.13294,7200000.0
2007-03-29 11:23:00,1.1333,1.1333,1.13305,1.13305,5000000.0
2007-03-29 11:24:00,1.13292,1.13351,1.13292,1.1334,23400000.0
2007-03-29 11:25:00,1.13381,1.13401,1.13355,1.13401,24800000.0
2007-03-29 11:26:00,1.13379,1.13391,1.1336,1.13387,17000000.0
2007-03-29 11:27:00,1.13391,1.13391,1.13347,1.13347,10800000.0
2007-03-29 11:28:00,1.13363,1.13405,1.13354,1.13354,17400000.0
2007-03-29 11:29:00,1.13397,1.13397,1.13339,1.1336,14600000.0
2007-03-29 11:30:00,1.13348,1.13381,1.13331,1.13332,19200000.0
2007-03-29 11:31:00,1.13373,1.13373,1.13362,1.13362,2600000.0
2007-03-29 11:32:00,1.134,1.1343,1.134,1.1343,14800000.0
2007-03-29 11:33:00,1.13373,1.13398,1.13354,1.13361,14800000.0
2007-03-29 11:34:00,1.1335,1.13378,1.1334,1.13378,11800000.0
2007-03-29 11:35:00,1.13357,1.13378,1.13342,1.1337,11200000.0
2007-03-29 11:36:00,1.13347,1.13388,1.13337,1.13337,9000000.0
2007-03-29 11:37:00,1.13356,1.13382,1.13333,1.13382,14800000.0
2007-03-29 11:38:00,1.1335,1.13353,1.13342,1.13353,16200000.0
2007-03-29 11:39:00,1.134,1.134,1.1339,1.1339,10200000.0
2007-03-29 11:40:00,1.13351,1.13357,1.13338,1.13345,10200000.0
2007-03-29 11:41:00,1.13355,1.13355,1.13309,1.13329,18200000.0
2007-03-29 11:42:00,1.13357,1.13357,1.13328,1.13353,10000000.0
2007-03-29 11:43:00,1.13309,1.13367,1.13309,1.13321,11800000.0
2007-03-29 11:44:00,1.13312,1.13313,1.13277,1.13277,13800000.0
2007-03-29 11:45:00,1.13316,1.13336,1.13305,1.13313,13800000.0
2007-03-29 11:46:00,1.13312,1.13321,1.13294,1.13294,9600000.0
2007-03-29 11:48:00,1.13309,1.13331,1.13309,1.13326,14000000.0
2007-03-29 11:49:00,1.13334,1.13378,1.13304,1.13337,27000000.0
2007-03-29 11:50:00,1.13354,1.13374,1.13353,1.13366,9000000.0
2007-03-29 11:51:00,1.13351,1.13388,1.13347,1.13351,12400000.0
2007-03-29 11:52:00,1.13335,1.13369,1.13335,1.13362,9000000.0
2007-03-29 11:53:00,1.13389,1.13412,1.13389,1.13405,7600000.0
2007-03-29 11:54:00,1.13406,1.13416,1.13379,1.13379,4800000.0
2007-03-29 11:55:00,1.13402,1.13458,1.13395,1.13395,9800000.0
2007-03-29 11:56:00,1.13384,1.13423,1.13377,1.13395,19400000.0
2007-03-29 11:57:00,1.13371,1.13374,1.1335,1.13374,7200000.0
2007-03-29 11:58:00,1.13373,1.13393,1.13361,1.13363,25000000.0
2007-03-29 11:59:00,1.13394,1.13404,1.13368,1.13404,23600000.0
2007-03-29 12:00:00,1.13411,1.13411,1.1336,1.13362,11000000.0
2007-03-29 12:01:00,1.1337,1.13413,1.1337,1.13413,8000000.0
2007-03-29 12:02:00,1.13357,1.13357,1.13309,1.13337,27000000.0
2007-03-29 12:03:00,1.13329,1.13352,1.13329,1.13351,17800000.0
2007-03-29 12:04:00,1.13303,1.13333,1.13303,1.13305,9400000.0
2007-03-29 12:05:00,1.13274,1.13289,1.13236,1.13252,11400000.0
2007-03-29 12:06:00,1.13259,1.13281,1.13221,1.13276,11200000.0
2007-03-29 12:07:00,1.13273,1.13288,1.1322,1.13255,11200000.0
2007-03-29 12:08:00,1.13324,1.13324,1.13273,1.13276,20000000.0
2007-03-29 12:09:00,1.13265,1.13302,1.13265,1.1328,11800000.0
2007-03-29 12:10:00,1.13271,1.13312,1.13259,1.13312,22000000.0
2007-03-29 12:11:00,1.13298,1.13325,1.13283,1.13307,20600000.0
2007-03-29 12:12:00,1.13277,1.13277,1.13263,1.13263,3200000.0
2007-03-29 12:14:00,1.13283,1.13328,1.13239,1.13247,10800000.0
2007-03-29 12:15:00,1.13233,1.13287,1.13221,1.13287,28600000.0
2007-03-29 12:16:00,1.1329,1.1331,1.1329,1.133,7000000.0
2007-03-29 12:17:00,1.13277,1.13298,1.13252,1.13252,7000000.0
2007-03-29 12:18:00,1.13309,1.13325,1.1329,1.13298,6800000.0
2007-03-29 12:19:00,1.13284,1.13295,1.13281,1.13282,8200000.0
2007-03-29 12:21:00,1.13308,1.13315,1.13261,1.13263,16400000.0
2007-03-29 12:22:00,1.13304,1.13308,1.13271,1.13271,4200000.0
2007-03-29 12:23:00,1.13269,1.1328,1.13269,1.1328,2600000.0
2007-03-29 12:24:00,1.13285,1.13299,1.13275,1.13282,9800000.0
2007-03-29 12:25:00,1.1329,1.13336,1.1329,1.13315,12600000.0
2007-03-29 12:26:00,1.1329,1.13297,1.13281,1.13297,13800000.0
2007-03-29 12:27:00,1.13341,1.13341,1.13274,1.13274,9600000.0
2007-03-29 12:28:00,1.1335,1.1335,1.1335,1.1335,17000000.0
2007-03-29 12:29:00,1.13309,1.13324,1.13295,1.13298,17000000.0
2007-03-29 12:32:00,1.13294,1.13317,1.13266,1.13289,16400000.0
2007-03-29 12:33:00,1.1332,1.1335,1.1332,1.1335,9400000.0
2007-03-29 12:34:00,1.13288,1.13308,1.1328,1.13298,9400000.0
2007-03-29 12:35:00,1.13299,1.13325,1.13293,1.13311,24600000.0
2007-03-29 12:36:00,1.1332,1.1333,1.13298,1.1333,8600000.0
2007-03-29 12:39:00,1.13298,1.13327,1.13288,1.13288,11400000.0
2007-03-29 12:40:00,1.1335,1.1335,1.1334,1.1334,8400000.0
2007-03-29 12:41:00,1.13308,1.1333,1.13286,1.1331,8400000.0
2007-03-29 12:42:00,1.13305,1.13365,1.13268,1.13329,19600000.0
2007-03-29 12:43:00,1.13299,1.13347,1.13285,1.13326,22000000.0
2007-03-29 12:44:00,1.13322,1.13332,1.13317,1.13317,8400000.0
2007-03-29 12:45:00,1.13325,1.13362,1.13325,1.13362,12400000.0
2007-03-29 12:46:00,1.13302,1.13336,1.13302,1.13309,3600000.0
2007-03-29 12:47:00,1.13314,1.13316,1.13294,1.13294,4600000.0
2007-03-29 12:48:00,1.13318,1.13331,1.13304,1.13304,13400000.0
2007-03-29 12:49:00,1.1332,1.13346,1.13317,1.13321,11400000.0
2007-03-29 12:50:00,1.13364,1.13364,1.13307,1.13307,8400000.0
2007-03-29 12:52:00,1.1337,1.1337,1.1337,1.1337,24600000.0
2007-03-29 12:53:00,1.13328,1.13363,1.1332,1.13348,24600000.0
2007-03-29 12:54:00,1.13331,1.13364,1.13317,1.13364,10200000.0
2007-03-29 12:55:00,1.1337,1.1338,1.1337,1.1337,23000000.0
2007-03-29 12:57:00,1.13334,1.1337,1.1333,1.13344,23000000.0
2007-03-29 12:58:00,1.13327,1.13344,1.13327,1.13344,6400000.0
2007-03-29 12:59:00,1.13339,1.13358,1.13313,1.13358,20200000.0
2007-03-29 13:00:00,1.13356,1.13356,1.13308,1.13322,16600000.0
2007-03-29 13:01:00,1.13329,1.13352,1.13301,1.13322,14000000.0
2007-03-29 13:02:00,1.1341,1.1341,1.1341,1.1341,11800000.0
2007-03-29 13:03:00,1.13324,1.13361,1.13324,1.13326,11800000.0
2007-03-29 13:04:00,1.13336,1.13361,1.13296,1.13322,13000000.0
2007-03-29 13:05:00,1.13334,1.1334,1.13334,1.1334,3200000.0
2007-03-29 13:06:00,1.13315,1.13346,1.13315,1.13346,4000000.0
2007-03-29 13:08:00,1.13316,1.13328,1.13306,1.13306,18400000.0
2007-03-29 13:09:00,1.1335,1.1335,1.1335,1.1335,4800000.0
2007-03-29 13:11:00,1.13306,1.13332,1.13288,1.13288,4800000.0
2007-03-29 13:12:00,1.13325,1.13358,1.13294,1.13358,16000000.0
2007-03-29 13:13:00,1.13319,1.13333,1.13319,1.13333,2000000.0
2007-03-29 13:14:00,1.13287,1.13287,1.13249,1.13263,11800000.0
2007-03-29 13:15:00,1.13269,1.13307,1.13251,1.13251,7800000.0
2007-03-29 13:16:00,1.13263,1.13281,1.13254,1.13281,8800000.0
2007-03-29 13:17:00,1.1327,1.13302,1.1327,1.13302,17200000.0
2007-03-29 13:18:00,1.13279,1.1328,1.13269,1.13269,5600000.0
2007-03-29 13:19:00,1.13301,1.13316,1.13287,1.13311,19400000.0
2007-03-29 13:20:00,1.13291,1.13303,1.13264,1.13281,9000000.0
2007-03-29 13:21:00,1.1332,1.1332,1.1332,1.1332,11200000.0
2007-03-29 13:22:00,1.1329,1.1329,1.1329,1.1329,11200000.0
2007-03-29 13:23:00,1.1328,1.13302,1.13257,1.13257,11200000.0
2007-03-29 13:24:00,1.13271,1.13281,1.13259,1.1326,12800000.0
2007-03-29 13:25:00,1.13272,1.13311,1.13272,1.13284,15800000.0
2007-03-29 13:26:00,1.13262,1.13286,1.13229,1.13229,5800000.0
2007-03-29 13:27:00,1.13256,1.13263,1.13224,1.13263,10800000.0
2007-03-29 13:28:00,1.1327,1.1327,1.13238,1.13238,5600000.0
2007-03-29 13:29:00,1.13236,1.13271,1.1323,1.13253,18400000.0
2007-03-29 13:30:00,1.13251,1.13323,1.13251,1.13273,11000000.0
2007-03-29 13:31:00,1.13281,1.13304,1.13275,1.13288,8800000.0
2007-03-29 13:32:00,1.13287,1.13309,1.13277,1.13297,7600000.0
2007-03-29 13:33:00,1.13272,1.13324,1.13272,1.13324,11200000.0
2007-03-29 13:34:00,1.13272,1.13307,1.1326,1.13278,15600000.0
2007-03-29 13:35:00,1.13312,1.13312,1.13278,1.13294,14800000.0
2007-03-29 13:36:00,1.13289,1.13306,1.13288,1.13304,11200000.0
2007-03-29 13:37:00,1.13291,1.13312,1.13282,1.13282,7600000.0
2007-03-29 13:38:00,1.1335,1.1335,1.1335,1.1335,9200000.0
2007-03-29 13:40:00,1.13329,1.13385,1.13329,1.13378,9200000.0
2007-03-29 13:41:00,1.13371,1.13371,1.13339,1.1336,14800000.0
2007-03-29 13:42:00,1.13357,1.13374,1.13351,1.13351,3600000.0
2007-03-29 13:43:00,1.13361,1.13381,1.13331,1.13381,25800000.0
2007-03-29 13:44:00,1.13355,1.13393,1.13355,1.1336,9200000.0
2007-03-29 13:45:00,1.13376,1.13376,1.13333,1.13348,22000000.0
2007-03-29 13:46:00,1.13341,1.13343,1.13326,1.13326,19000000.0
2007-03-29 13:47:00,1.13308,1.13344,1.13308,1.13344,11800000.0
2007-03-29 13:48:00,1.1338,1.13412,1.1338,1.13386,7800000.0
2007-03-29 13:49:00,1.13423,1.13423,1.13393,1.13405,9800000.0
2007-03-29 13:50:00,1.13391,1.13425,1.1339,1.1339,13800000.0
2007-03-29 13:51:00,1.13407,1.13453,1.13379,1.13444,15600000.0
2007-03-29 13:52:00,1.13474,1.13474,1.13399,1.13406,17800000.0
2007-03-29 13:53:00,1.13415,1.13438,1.13401,1.13433,14800000.0
2007-03-29 13:54:00,1.13413,1.13452,1.13408,1.13452,9000000.0
2007-03-29 13:55:00,1.13443,1.13479,1.13443,1.13451,13000000.0
2007-03-29 13:56:00,1.13467,1.13469,1.13435,1.13435,22000000.0
2007-03-29 13:57:00,1.13451,1.13451,1.13428,1.13449,10800000.0
2007-03-29 13:58:00,1.13432,1.13476,1.13425,1.13476,11000000.0
2007-03-29 13:59:00,1.13445,1.13476,1.13445,1.13447,9200000.0
2007-03-29 14:00:00,1.13423,1.13439,1.13416,1.13416,11200000.0
2007-03-29 14:01:00,1.1338,1.13439,1.1338,1.13439,9200000.0
2007-03-29 14:02:00,1.1347,1.1347,1.1345,1.1345,27400000.0
2007-03-29 14:03:00,1.13423,1.13462,1.13395,1.13395,27400000.0
2007-03-29 14:04:00,1.13387,1.13387,1.13323,1.13384,12400000.0
2007-03-29 14:05:00,1.13345,1.13345,1.13325,1.13335,12200000.0
2007-03-29 14:06:00,1.13357,1.13386,1.13353,1.13353,5600000.0
2007-03-29 14:07:00,1.13323,1.13323,1.13304,1.13304,9800000.0
2007-03-29 14:08:00,1.1331,1.1331,1.13273,1.13275,9200000.0
2007-03-29 14:09:00,1.1328,1.13318,1.1327,1.13271,20200000.0
2007-03-29 14:10:00,1.13249,1.13302,1.13247,1.13254,21200000.0
2007-03-29 14:11:00,1.13261,1.1332,1.13258,1.13264,27800000.0
2007-03-29 14:12:00,1.13248,1.13263,1.13243,1.13263,13800000.0
2007-03-29 14:13:00,1.13277,1.13287,1.13263,1.13263,8800000.0
2007-03-29 14:14:00,1.13254,1.13304,1.13246,1.13247,12400000.0
2007-03-29 14:15:00,1.133,1.133,1.1328,1.1328,9600000.0
2007-03-29 14:16:00,1.13232,1.13259,1.13225,1.13225,9600000.0
2007-03-29 14:17:00,1.13281,1.13308,1.13276,1.13284,14600000.0
2007-03-29 14:18:00,1.13269,1.13273,1.13269,1.13273,2600000.0
2007-03-29 14:19:00,1.13279,1.13294,1.13273,1.13293,11200000.0
2007-03-29 14:20:00,1.13274,1.13274,1.13228,1.13231,12400000.0
2007-03-29 14:21:00,1.13234,1.1327,1.1323,1.13258,31800000.0
2007-03-29 14:22:00,1.13259,1.13259,1.13199,1.13229,11000000.0
2007-03-29 14:23:00,1.1325,1.13275,1.13228,1.13247,23200000.0
2007-03-29 14:24:00,1.13277,1.13277,1.13245,1.13245,6000000.0
2007-03-29 14:25:00,1.13272,1.13275,1.13238,1.13247,19800000.0
2007-03-29 14:26:00,1.13248,1.13303,1.13236,1.13283,9800000.0
2007-03-29 14:27:00,1.13241,1.13262,1.13229,1.13238,9400000.0
2007-03-29 14:28:00,1.13224,1.13224,1.13187,1.13187,8000000.0
2007-03-29 14:29:00,1.13145,1.13168,1.13096,1.13162,8400000.0
2007-03-29 14:30:00,1.1313,1.13217,1.1313,1.13195,26400000.0
2007-03-29 14:31:00,1.13231,1.13253,1.13193,1.13233,18800000.0
2007-03-29 14:32:00,1.13189,1.13216,1.13176,1.13213,14600000.0
2007-03-29 14:33:00,1.13233,1.13244,1.13199,1.13208,29000000.0
2007-03-29 14:34:00,1.13224,1.13224,1.13172,1.13173,19600000.0
2007-03-29 14:35:00,1.13142,1.13191,1.1312,1.13144,22200000.0
2007-03-29 14:36:00,1.13152,1.13175,1.13152,1.13166,15000000.0
2007-03-29 14:37:00,1.13177,1.13232,1.13177,1.13204,25200000.0
2007-03-29 14:38:00,1.13206,1.13206,1.13101,1.13143,20800000.0
2007-03-29 14:39:00,1.13166,1.13166,1.13131,1.13151,11000000.0
2007-03-29 14:40:00,1.13115,1.13147,1.13115,1.13117,15400000.0
2007-03-29 14:41:00,1.13199,1.13207,1.13189,1.13207,27600000.0
2007-03-29 14:42:00,1.13204,1.13223,1.13179,1.13179,9400000.0
2007-03-29 14:43:00,1.132,1.13237,1.13183,1.13206,17400000.0
2007-03-29 14:44:00,1.13204,1.13263,1.132,1.13263,16400000.0
2007-03-29 14:45:00,1.13226,1.13245,1.13201,1.13201,12800000.0
2007-03-29 14:46:00,1.13204,1.13254,1.13195,1.13199,9600000.0
2007-03-29 14:47:00,1.13193,1.13212,1.13167,1.13212,19200000.0
2007-03-29 14:48:00,1.13184,1.13185,1.13153,1.13171,13200000.0
2007-03-29 14:49:00,1.13175,1.13195,1.13152,1.13168,20000000.0
2007-03-29 14:50:00,1.13175,1.13179,1.13142,1.13179,5600000.0
2007-03-29 14:51:00,1.13136,1.13144,1.13121,1.13127,8400000.0
2007-03-29 14:52:00,1.13122,1.13171,1.13122,1.13133,12200000.0
2007-03-29 14:53:00,1.13137,1.13166,1.13126,1.1315,11400000.0
2007-03-29 14:54:00,1.13123,1.13152,1.13121,1.13121,12200000.0
2007-03-29 14:55:00,1.13107,1.13172,1.13106,1.1314,7800000.0
2007-03-29 14:56:00,1.1312,1.13139,1.1312,1.13139,8600000.0
2007-03-29 14:57:00,1.1316,1.1316,1.13113,1.13138,13800000.0
2007-03-29 14:58:00,1.13142,1.13142,1.13113,1.1312,13000000.0
2007-03-29 14:59:00,1.1309,1.1314,1.1309,1.1314,10000000.0
2007-03-29 15:00:00,1.13111,1.13112,1.13076,1.13089,17200000.0
2007-03-29 15:01:00,1.13141,1.13141,1.1308,1.1308,10600000.0
2007-03-29 15:02:00,1.131,1.131,1.13053,1.13082,11600000.0
2007-03-29 15:03:00,1.13072,1.13105,1.13045,1.13105,24800000.0
2007-03-29 15:04:00,1.13087,1.13139,1.13087,1.13091,8800000.0
2007-03-29 15:05:00,1.13099,1.13126,1.13094,1.13126,6800000.0
2007-03-29 15:06:00,1.1314,1.1316,1.1314,1.1316,7800000.0
2007-03-29 15:07:00,1.13132,1.13171,1.13132,1.13149,7800000.0
2007-03-29 15:08:00,1.13144,1.13147,1.13144,1.13147,3200000.0
2007-03-29 15:09:00,1.13154,1.13154,1.13134,1.13154,4800000.0
2007-03-29 15:10:00,1.13125,1.13125,1.13068,1.13108,12800000.0
2007-03-29 15:11:00,1.131,1.13136,1.13088,1.13136,23400000.0
2007-03-29 15:12:00,1.13138,1.13138,1.13111,1.13123,13600000.0
2007-03-29 15:13:00,1.13123,1.13123,1.1309,1.13103,5800000.0
2007-03-29 15:14:00,1.13109,1.13115,1.1309,1.13098,11600000.0
2007-03-29 15:15:00,1.13099,1.13124,1.13099,1.13113,16200000.0
2007-03-29 15:17:00,1.13072,1.13146,1.13072,1.13117,23600000.0
2007-03-29 15:18:00,1.13097,1.13136,1.13097,1.13105,11000000.0
2007-03-29 15:19:00,1.13133,1.1315,1.13097,1.13137,15600000.0
2007-03-29 15:20:00,1.1317,1.1317,1.1317,1.1317,16200000.0
2007-03-29 15:21:00,1.13145,1.13145,1.13097,1.13104,16200000.0
2007-03-29 15:22:00,1.13119,1.13119,1.13107,1.13115,9600000.0
2007-03-29 15:23:00,1.13087,1.13095,1.13065,1.13065,19600000.0
2007-03-29 15:24:00,1.13077,1.13104,1.13056,1.13056,16600000.0
2007-03-29 15:25:00,1.13086,1.13109,1.13062,1.13068,11600000.0
2007-03-29 15:26:00,1.13055,1.13076,1.13044,1.13076,8600000.0
2007-03-29 15:27:00,1.1308,1.13116,1.13076,1.13076,7400000.0
2007-03-29 15:28:00,1.13098,1.13118,1.13098,1.13118,4200000.0
2007-03-29 15:29:00,1.13138,1.13178,1.13112,1.1312,19200000.0
2007-03-29 15:30:00,1.13158,1.13158,1.13107,1.13116,10600000.0
2007-03-29 15:31:00,1.13102,1.13114,1.13071,1.13109,14200000.0
2007-03-29 15:32:00,1.13116,1.13116,1.13106,1.13116,6400000.0
2007-03-29 15:33:00,1.13118,1.13137,1.13093,1.13093,14000000.0
2007-03-29 15:34:00,1.13077,1.13143,1.13077,1.13108,25800000.0
2007-03-29 15:35:00,1.13078,1.13101,1.13062,1.13067,24400000.0
2007-03-29 15:36:00,1.1312,1.1314,1.1312,1.1314,10600000.0
2007-03-29 15:37:00,1.13097,1.13109,1.13073,1.13109,10600000.0
2007-03-29 15:38:00,1.13113,1.13113,1.131,1.131,11000000.0
2007-03-29 15:39:00,1.13122,1.13127,1.13086,1.13098,14200000.0
2007-03-29 15:40:00,1.13103,1.13112,1.13088,1.13089,19000000.0
2007-03-29 15:41:00,1.13075,1.13112,1.13073,1.13074,17400000.0
2007-03-29 15:42:00,1.13008,1.13023,1.12973,1.13023,18000000.0
2007-03-29 15:43:00,1.13059,1.13059,1.13033,1.13036,16600000.0
2007-03-29 15:44:00,1.13033,1.13055,1.13027,1.13036,9600000.0
2007-03-29 15:45:00,1.1304,1.13077,1.1304,1.13059,7400000.0
2007-03-29 15:46:00,1.13058,1.13066,1.13043,1.13043,18000000.0
2007-03-29 15:47:00,1.13036,1.13068,1.13016,1.13016,15000000.0
2007-03-29 15:48:00,1.1307,1.1308,1.1306,1.1307,8800000.0
2007-03-29 15:49:00,1.13033,1.13033,1.1301,1.1301,8800000.0
2007-03-29 15:50:00,1.13004,1.13046,1.13004,1.13046,12200000.0
2007-03-29 15:51:00,1.13027,1.13066,1.13024,1.13055,11600000.0
2007-03-29 15:52:00,1.13043,1.13043,1.13018,1.13018,8400000.0
2007-03-29 15:53:00,1.13006,1.13044,1.13006,1.13013,20400000.0
2007-03-29 15:54:00,1.13048,1.13086,1.13045,1.13045,5800000.0
2007-03-29 15:55:00,1.13081,1.13095,1.13041,1.13057,22000000.0
2007-03-29 15:56:00,1.13082,1.13082,1.13053,1.13053,9400000.0
2007-03-29 15:57:00,1.13058,1.13091,1.13057,1.13089,12200000.0
2007-03-29 15:58:00,1.13105,1.13106,1.13094,1.131,8400000.0
2007-03-29 15:59:00,1.13049,1.13066,1.13047,1.13047,11600000.0
2007-03-29 16:00:00,1.13009,1.13026,1.1299,1.1301,13000000.0
2007-03-29 16:01:00,1.12982,1.13001,1.12972,1.13001,13200000.0
2007-03-29 16:02:00,1.13003,1.13018,1.12998,1.13011,13000000.0
2007-03-29 16:03:00,1.12988,1.13016,1.12964,1.12997,27800000.0
2007-03-29 16:04:00,1.1298,1.13002,1.12948,1.12982,10800000.0
2007-03-29 16:05:00,1.12933,1.12983,1.12933,1.12983,18600000.0
2007-03-29 16:06:00,1.13036,1.13036,1.12971,1.12984,12000000.0
2007-03-29 16:07:00,1.12987,1.13012,1.12974,1.13004,16400000.0
2007-03-29 16:08:00,1.13002,1.13002,1.1296,1.12989,16800000.0
2007-03-29 16:09:00,1.12983,1.13019,1.1295,1.1295,14000000.0
2007-03-29 16:10:00,1.12955,1.13005,1.12955,1.13005,11600000.0
2007-03-29 16:11:00,1.12945,1.12974,1.12941,1.12947,7400000.0
2007-03-29 16:12:00,1.12969,1.13005,1.12969,1.12974,12600000.0
2007-03-29 16:13:00,1.12974,1.1301,1.1297,1.13001,15800000.0
2007-03-29 16:14:00,1.13007,1.13007,1.12931,1.12932,19000000.0
2007-03-29 16:15:00,1.12952,1.13,1.12947,1.12966,16400000.0
2007-03-29 16:16:00,1.12942,1.12964,1.12923,1.12923,15600000.0
2007-03-29 16:17:00,1.12975,1.13017,1.12969,1.12974,16000000.0
2007-03-29 16:18:00,1.1298,1.1298,1.12959,1.12969,21600000.0
2007-03-29 16:19:00,1.12962,1.12971,1.12923,1.1295,13000000.0
2007-03-29 16:20:00,1.12956,1.12978,1.1295,1.12977,18800000.0
2007-03-29 16:21:00,1.12977,1.12977,1.12908,1.12935,23200000.0
2007-03-29 16:22:00,1.12941,1.12949,1.12911,1.12915,23200000.0
2007-03-29 16:23:00,1.12855,1.12901,1.12855,1.12901,13800000.0
2007-03-29 16:24:00,1.12907,1.12938,1.12907,1.12912,16800000.0
2007-03-29 16:25:00,1.12921,1.12948,1.12921,1.12948,18800000.0
2007-03-29 16:26:00,1.12941,1.12971,1.12909,1.12953,10800000.0
2007-03-29 16:27:00,1.12939,1.13014,1.12932,1.13014,10600000.0
2007-03-29 16:28:00,1.12976,1.12998,1.12925,1.12988,10000000.0
2007-03-29 16:29:00,1.13013,1.13045,1.12997,1.13006,7800000.0
2007-03-29 16:30:00,1.12975,1.12998,1.12927,1.12976,12400000.0
2007-03-29 16:31:00,1.12987,1.13045,1.12981,1.13045,28000000.0
2007-03-29 16:32:00,1.13031,1.13031,1.13006,1.13021,18600000.0
2007-03-29 16:33:00,1.13047,1.13047,1.12985,1.13017,10800000.0
2007-03-29 16:34:00,1.1305,1.1305,1.1303,1.1303,9000000.0
2007-03-29 16:35:00,1.12981,1.1299,1.1298,1.1299,9000000.0
2007-03-29 16:36:00,1.1302,1.13099,1.1302,1.13099,6400000.0
2007-03-29 16:37:00,1.13124,1.13144,1.13067,1.13067,24400000.0
2007-03-29 16:38:00,1.1301,1.13058,1.1301,1.13058,15400000.0
2007-03-29 16:40:00,1.13012,1.13066,1.13012,1.13066,14000000.0
2007-03-29 16:41:00,1.1308,1.1309,1.1307,1.1309,15800000.0
2007-03-29 16:42:00,1.13033,1.13072,1.13017,1.13072,15800000.0
2007-03-29 16:43:00,1.13032,1.13071,1.13032,1.13046,12400000.0
2007-03-29 16:44:00,1.1304,1.13057,1.13019,1.13022,17800000.0
2007-03-29 16:45:00,1.13021,1.1306,1.13019,1.1305,21200000.0
2007-03-29 16:46:00,1.13028,1.13083,1.13028,1.13042,10400000.0
2007-03-29 16:47:00,1.131,1.131,1.1308,1.1308,9200000.0
2007-03-29 16:48:00,1.13057,1.13093,1.13026,1.13061,9200000.0
2007-03-29 16:49:00,1.13069,1.13089,1.13055,1.13078,10600000.0
2007-03-29 16:50:00,1.13072,1.13072,1.13006,1.13018,13400000.0
2007-03-29 16:51:00,1.13015,1.13054,1.12991,1.13054,9200000.0
2007-03-29 16:52:00,1.13033,1.13053,1.13027,1.1305,11400000.0
2007-03-29 16:53:00,1.1305,1.1308,1.13037,1.13053,13800000.0
2007-03-29 16:54:00,1.13041,1.13041,1.13005,1.13014,25800000.0
2007-03-29 16:55:00,1.13004,1.13035,1.12986,1.13001,14600000.0
2007-03-29 16:56:00,1.13006,1.13053,1.13001,1.13019,13200000.0
2007-03-29 16:57:00,1.13047,1.13066,1.13016,1.13016,19800000.0
2007-03-29 16:58:00,1.1302,1.13048,1.12991,1.13028,9200000.0
2007-03-29 16:59:00,1.13033,1.13043,1.13006,1.13012,13600000.0
2007-03-29 17:00:00,1.13029,1.13063,1.13011,1.13037,13400000.0
2007-03-29 17:01:00,1.1307,1.1309,1.1307,1.1308,14200000.0
2007-03-29 17:02:00,1.13077,1.13077,1.13022,1.13031,14200000.0
2007-03-29 17:03:00,1.13052,1.13061,1.13032,1.13037,14200000.0
2007-03-29 17:04:00,1.13065,1.13082,1.13023,1.13038,5800000.0
2007-03-29 17:05:00,1.1303,1.13069,1.13022,1.13052,17800000.0
2007-03-29 17:06:00,1.1304,1.13048,1.13014,1.1303,14200000.0
2007-03-29 17:07:00,1.13016,1.13016,1.12979,1.12993,9800000.0
2007-03-29 17:08:00,1.13029,1.13039,1.12996,1.12996,14800000.0
2007-03-29 17:09:00,1.12999,1.13055,1.12999,1.13016,13200000.0
2007-03-29 17:10:00,1.13039,1.13043,1.13006,1.13028,34200000.0
2007-03-29 17:11:00,1.13065,1.13065,1.13043,1.13057,12400000.0
2007-03-29 17:12:00,1.13037,1.13045,1.13029,1.13029,6000000.0
2007-03-29 17:13:00,1.1303,1.13036,1.12991,1.13019,22600000.0
2007-03-29 17:14:00,1.13038,1.13051,1.13021,1.13051,7400000.0
2007-03-29 17:15:00,1.13037,1.13056,1.13015,1.13015,20000000.0
2007-03-29 17:16:00,1.13005,1.13039,1.13005,1.13021,17400000.0
2007-03-29 17:17:00,1.13019,1.13048,1.13001,1.13033,8200000.0
2007-03-29 17:18:00,1.13059,1.13059,1.13015,1.13015,2600000.0
2007-03-29 17:19:00,1.12973,1.12989,1.12937,1.12961,16400000.0
2007-03-29 17:20:00,1.12982,1.12982,1.12933,1.12954,11600000.0
2007-03-29 17:21:00,1.12963,1.12963,1.12902,1.1293,13200000.0
2007-03-29 17:22:00,1.12948,1.12994,1.12948,1.12982,5800000.0
2007-03-29 17:23:00,1.12918,1.12936,1.12896,1.12897,10600000.0
2007-03-29 17:24:00,1.12867,1.12872,1.12823,1.12823,5200000.0
2007-03-29 17:25:00,1.12873,1.1289,1.12861,1.1289,19600000.0
2007-03-29 17:26:00,1.1293,1.1293,1.1293,1.1293,6800000.0
2007-03-29 17:27:00,1.12887,1.12902,1.12856,1.12856,6800000.0
2007-03-29 17:28:00,1.1288,1.1291,1.12876,1.12876,5800000.0
2007-03-29 17:29:00,1.1289,1.12902,1.12881,1.12891,20600000.0
2007-03-29 17:30:00,1.1291,1.12912,1.12835,1.12835,20400000.0
2007-03-29 17:31:00,1.12888,1.12918,1.12881,1.12899,16200000.0
2007-03-29 17:32:00,1.12899,1.12937,1.12891,1.12903,20600000.0
2007-03-29 17:33:00,1.12891,1.12898,1.12882,1.12898,14800000.0
2007-03-29 17:34:00,1.1285,1.12885,1.12844,1.12844,20400000.0
2007-03-29 17:35:00,1.12851,1.12887,1.12832,1.12855,7600000.0
2007-03-29 17:36:00,1.12859,1.12881,1.12842,1.12881,10000000.0
2007-03-29 17:37:00,1.12903,1.12903,1.1284,1.1284,3200000.0
2007-03-29 17:38:00,1.1287,1.1288,1.1287,1.1287,10400000.0
2007-03-29 17:39:00,1.12863,1.12863,1.12815,1.12833,10400000.0
2007-03-29 17:40:00,1.12852,1.12852,1.12836,1.12836,11400000.0
2007-03-29 17:41:00,1.12837,1.12882,1.12837,1.12882,9800000.0
2007-03-29 17:42:00,1.12847,1.12868,1.12821,1.12832,11400000.0
2007-03-29 17:43:00,1.12853,1.12853,1.12774,1.1281,7400000.0
2007-03-29 17:44:00,1.1289,1.129,1.1289,1.129,8400000.0
2007-03-29 17:45:00,1.12868,1.12905,1.12863,1.12889,8400000.0
2007-03-29 17:46:00,1.12914,1.12939,1.12897,1.12939,17600000.0
2007-03-29 17:47:00,1.1292,1.12948,1.12912,1.12948,78800000.0
2007-03-29 17:48:00,1.12972,1.12972,1.12935,1.12941,22000000.0
2007-03-29 17:49:00,1.12958,1.12989,1.12935,1.12954,16000000.0
2007-03-29 17:50:00,1.12963,1.12979,1.12956,1.12958,13200000.0
2007-03-29 17:51:00,1.12968,1.12982,1.12928,1.12953,13800000.0
2007-03-29 17:52:00,1.12911,1.12982,1.12911,1.12982,8400000.0
2007-03-29 17:53:00,1.12988,1.13022,1.12975,1.12988,8800000.0
2007-03-29 17:54:00,1.12983,1.12983,1.12947,1.12975,20200000.0
2007-03-29 17:55:00,1.1296,1.13013,1.1296,1.12992,21600000.0
2007-03-29 17:56:00,1.12979,1.12979,1.12921,1.12938,11800000.0
2007-03-29 17:57:00,1.1296,1.12996,1.1296,1.12982,9800000.0
2007-03-29 17:58:00,1.12964,1.13012,1.12964,1.13,18000000.0
2007-03-29 17:59:00,1.1298,1.13003,1.12957,1.12957,15000000.0
2007-03-29 18:00:00,1.12973,1.12995,1.12964,1.12982,12400000.0
2007-03-29 18:01:00,1.12955,1.1298,1.12917,1.12917,24800000.0
2007-03-29 18:02:00,1.12917,1.1293,1.12861,1.1293,14400000.0
2007-03-29 18:03:00,1.12926,1.12963,1.12926,1.12963,2600000.0
2007-03-29 18:04:00,1.12937,1.12994,1.12937,1.12957,16800000.0
2007-03-29 18:05:00,1.1298,1.1299,1.1298,1.1299,8000000.0
2007-03-29 18:06:00,1.12935,1.12943,1.12915,1.12915,8000000.0
2007-03-29 18:08:00,1.12966,1.12966,1.12904,1.12931,22400000.0
2007-03-29 18:09:00,1.12987,1.13012,1.12951,1.12951,14400000.0
2007-03-29 18:10:00,1.12942,1.12964,1.12942,1.12956,6800000.0
2007-03-29 18:11:00,1.12998,1.12998,1.12922,1.12955,22600000.0
2007-03-29 18:12:00,1.12919,1.1296,1.12919,1.12935,8400000.0
2007-03-29 18:13:00,1.12975,1.13005,1.12949,1.13005,7400000.0
2007-03-29 18:14:00,1.12982,1.13005,1.12958,1.13005,20800000.0
2007-03-29 18:15:00,1.1303,1.1304,1.1302,1.1302,4800000.0
2007-03-29 18:16:00,1.12966,1.13006,1.12966,1.13006,4800000.0
2007-03-29 18:17:00,1.12942,1.1297,1.12897,1.12944,14200000.0
2007-03-29 18:18:00,1.12967,1.1297,1.12896,1.12896,11600000.0
2007-03-29 18:19:00,1.12927,1.12948,1.12924,1.12924,15000000.0
2007-03-29 18:21:00,1.12938,1.12965,1.12938,1.12964,19800000.0
2007-03-29 18:22:00,1.12945,1.12945,1.12895,1.12895,6800000.0
2007-03-29 18:23:00,1.12861,1.12861,1.12858,1.12858,11200000.0
2007-03-29 18:24:00,1.12771,1.12832,1.12767,1.12812,13400000.0
2007-03-29 18:25:00,1.12793,1.12804,1.12782,1.12804,14600000.0
2007-03-29 18:26:00,1.1276,1.12805,1.12759,1.1278,14000000.0
2007-03-29 18:27:00,1.12798,1.12848,1.12786,1.12848,22400000.0
2007-03-29 18:28:00,1.12803,1.12825,1.12784,1.12784,18800000.0
2007-03-29 18:29:00,1.12808,1.12808,1.12785,1.12791,14600000.0
2007-03-29 18:30:00,1.12803,1.12847,1.128,1.12847,16400000.0
2007-03-29 18:31:00,1.12886,1.12886,1.12848,1.12869,11200000.0
2007-03-29 18:32:00,1.12852,1.12904,1.12852,1.12896,9400000.0
2007-03-29 18:33:00,1.12855,1.12861,1.12841,1.12858,15400000.0
2007-03-29 18:34:00,1.12872,1.12901,1.12872,1.12901,10600000.0
2007-03-29 18:35:00,1.12851,1.1292,1.12851,1.12885,13800000.0
2007-03-29 18:36:00,1.12887,1.12919,1.12874,1.12895,8400000.0
2007-03-29 18:37:00,1.12896,1.12896,1.12873,1.12886,16800000.0
2007-03-29 18:38:00,1.12866,1.12866,1.12798,1.12798,16000000.0
2007-03-29 18:39:00,1.12809,1.12846,1.12801,1.12801,9800000.0
2007-03-29 18:40:00,1.1287,1.1287,1.1287,1.1287,16800000.0
2007-03-29 18:41:00,1.12835,1.12855,1.12815,1.12839,16800000.0
2007-03-29 18:42:00,1.1287,1.1287,1.1287,1.1287,15400000.0
2007-03-29 18:44:00,1.1288,1.1288,1.1288,1.1288,15400000.0
2007-03-29 18:45:00,1.12853,1.12853,1.12814,1.12814,15400000.0
2007-03-29 18:46:00,1.12777,1.12838,1.12772,1.12838,11600000.0
2007-03-29 18:47:00,1.12838,1.12838,1.12775,1.12829,10600000.0
2007-03-29 18:48:00,1.12808,1.12832,1.12785,1.12785,9000000.0
2007-03-29 18:49:00,1.12827,1.12827,1.12788,1.1279,6600000.0
2007-03-29 18:50:00,1.1279,1.1281,1.1279,1.1281,15800000.0
2007-03-29 18:51:00,1.12752,1.12752,1.12715,1.12724,15800000.0
2007-03-29 18:52:00,1.1277,1.1279,1.1277,1.1279,12000000.0
2007-03-29 18:53:00,1.128,1.128,1.1279,1.1279,12000000.0
2007-03-29 18:54:00,1.12746,1.12787,1.12746,1.12747,12000000.0
2007-03-29 18:55:00,1.1283,1.1286,1.1283,1.1284,17400000.0
2007-03-29 18:56:00,1.12805,1.12825,1.12802,1.12802,17400000.0
2007-03-29 18:57:00,1.12829,1.12874,1.12797,1.12827,17600000.0
2007-03-29 18:58:00,1.12812,1.12812,1.12791,1.12791,20200000.0
2007-03-29 18:59:00,1.12787,1.12802,1.12776,1.12793,20000000.0
2007-03-29 19:00:00,1.12808,1.12826,1.12763,1.12763,23400000.0
2007-03-29 19:01:00,1.12784,1.12822,1.12778,1.12779,16400000.0
2007-03-29 19:02:00,1.1279,1.128,1.1279,1.128,17400000.0
2007-03-29 19:03:00,1.12762,1.1278,1.12758,1.12774,17400000.0
2007-03-29 19:04:00,1.12762,1.12789,1.12736,1.12789,35400000.0
2007-03-29 19:05:00,1.12776,1.1281,1.12776,1.12799,13000000.0
2007-03-29 19:06:00,1.12766,1.12802,1.12747,1.12787,13600000.0
2007-03-29 19:07:00,1.12811,1.1282,1.12778,1.1278,16600000.0
2007-03-29 19:08:00,1.1283,1.1284,1.1283,1.1284,12400000.0
2007-03-29 19:09:00,1.12828,1.12828,1.12762,1.1277,12400000.0
2007-03-29 19:10:00,1.12782,1.12797,1.1276,1.12792,12800000.0
2007-03-29 19:11:00,1.12766,1.12802,1.12762,1.12773,12400000.0
2007-03-29 19:12:00,1.12746,1.12771,1.12746,1.1276,6200000.0
2007-03-29 19:13:00,1.12777,1.12777,1.12743,1.12751,16800000.0
2007-03-29 19:14:00,1.12749,1.12816,1.12749,1.12784,25800000.0
2007-03-29 19:15:00,1.12803,1.12832,1.12781,1.12781,5800000.0
2007-03-29 19:16:00,1.1282,1.1282,1.1282,1.1282,21400000.0
2007-03-29 19:17:00,1.1281,1.1283,1.1281,1.1282,21400000.0
2007-03-29 19:18:00,1.12782,1.12782,1.12742,1.12778,21400000.0
2007-03-29 19:19:00,1.12799,1.128,1.12785,1.128,10800000.0
2007-03-29 19:20:00,1.12774,1.12806,1.12755,1.12755,14000000.0
2007-03-29 19:21:00,1.12791,1.12823,1.1277,1.12772,24200000.0
2007-03-29 19:22:00,1.12774,1.12774,1.12754,1.12754,7000000.0
2007-03-29 19:23:00,1.12747,1.12784,1.12736,1.12784,12200000.0
2007-03-29 19:24:00,1.12782,1.128,1.12763,1.12774,13000000.0
2007-03-29 19:25:00,1.12775,1.12784,1.12762,1.12779,9600000.0
2007-03-29 19:26:00,1.12794,1.12794,1.12774,1.12774,16800000.0
2007-03-29 19:27:00,1.1284,1.1284,1.1284,1.1284,21600000.0
2007-03-29 19:28:00,1.1283,1.1283,1.1282,1.1282,21600000.0
2007-03-29 19:29:00,1.12776,1.12831,1.12776,1.12831,21600000.0
2007-03-29 19:30:00,1.12825,1.12849,1.12811,1.12816,7400000.0
2007-03-29 19:31:00,1.128,1.12834,1.128,1.12819,18600000.0
2007-03-29 19:32:00,1.12791,1.12814,1.12764,1.12811,13200000.0
2007-03-29 19:33:00,1.1284,1.1285,1.1284,1.1285,17600000.0
2007-03-29 19:34:00,1.1284,1.1285,1.1284,1.1285,17600000.0
2007-03-29 19:35:00,1.12827,1.12845,1.12791,1.12824,17600000.0
2007-03-29 19:36:00,1.12819,1.12853,1.12819,1.12834,20400000.0
2007-03-29 19:37:00,1.1283,1.12858,1.12805,1.12842,10000000.0
2007-03-29 19:38:00,1.12839,1.12852,1.12794,1.12852,26000000.0
2007-03-29 19:39:00,1.12806,1.12815,1.12779,1.12794,9800000.0
2007-03-29 19:40:00,1.12808,1.12834,1.12795,1.12795,9000000.0
2007-03-29 19:41:00,1.1285,1.1285,1.12821,1.12821,10200000.0
2007-03-29 19:42:00,1.12848,1.12848,1.12799,1.12823,11000000.0
2007-03-29 19:43:00,1.12824,1.12868,1.12823,1.12825,8400000.0
2007-03-29 19:44:00,1.12843,1.12874,1.12811,1.12811,8400000.0
2007-03-29 19:45:00,1.12822,1.12841,1.12774,1.12801,12400000.0
2007-03-29 19:46:00,1.12801,1.1284,1.12801,1.12819,19800000.0
2007-03-29 19:47:00,1.12812,1.12826,1.12812,1.12817,7600000.0
2007-03-29 19:48:00,1.1283,1.1283,1.1283,1.1283,27000000.0
2007-03-29 19:49:00,1.1284,1.1284,1.1284,1.1284,27000000.0
2007-03-29 19:50:00,1.1285,1.1285,1.1283,1.1283,27000000.0
2007-03-29 19:51:00,1.1279,1.12822,1.1279,1.12809,27000000.0
2007-03-29 19:52:00,1.12855,1.12855,1.12823,1.12848,27400000.0
2007-03-29 19:53:00,1.12848,1.12864,1.12831,1.12831,10800000.0
2007-03-29 19:54:00,1.1289,1.1289,1.1289,1.1289,12200000.0
2007-03-29 19:55:00,1.12853,1.1286,1.12818,1.12825,12200000.0
2007-03-29 19:56:00,1.12861,1.12889,1.12861,1.12889,3200000.0
2007-03-29 19:57:00,1.1282,1.12845,1.1282,1.12828,5800000.0
2007-03-29 19:58:00,1.12827,1.12855,1.12827,1.12845,14200000.0
2007-03-29 19:59:00,1.12885,1.12885,1.1286,1.1286,9000000.0
2007-03-29 20:01:00,1.12849,1.12849,1.128,1.12826,10400000.0
2007-03-29 20:02:00,1.1284,1.12856,1.12815,1.12815,13000000.0
2007-03-29 20:03:00,1.1289,1.1289,1.1287,1.1287,7000000.0
2007-03-29 20:04:00,1.12812,1.12823,1.12812,1.12823,7000000.0
2007-03-29 20:05:00,1.12827,1.12869,1.128,1.12841,11000000.0
2007-03-29 20:06:00,1.1289,1.1289,1.1289,1.1289,6800000.0
2007-03-29 20:07:00,1.1286,1.1286,1.12842,1.12858,6800000.0
2007-03-29 20:08:00,1.1289,1.1289,1.1288,1.1288,21400000.0
2007-03-29 20:10:00,1.1284,1.12892,1.12815,1.12847,21400000.0
2007-03-29 20:12:00,1.1288,1.1288,1.1287,1.1287,2600000.0
2007-03-29 20:13:00,1.12831,1.12835,1.12831,1.12835,2600000.0
2007-03-29 20:14:00,1.1289,1.1289,1.1287,1.1287,14200000.0
2007-03-29 20:15:00,1.12834,1.12864,1.1283,1.12864,14200000.0
2007-03-29 20:16:00,1.12853,1.12862,1.1284,1.1284,6200000.0
2007-03-29 20:17:00,1.12889,1.12916,1.12876,1.12888,23800000.0
2007-03-29 20:18:00,1.129,1.1292,1.129,1.1291,11600000.0
2007-03-29 20:19:00,1.1292,1.1292,1.1292,1.1292,11600000.0
2007-03-29 20:21:00,1.1289,1.129,1.1289,1.1289,11600000.0
2007-03-29 20:22:00,1.12783,1.12862,1.12783,1.12862,11600000.0
2007-03-29 20:24:00,1.1291,1.1291,1.129,1.129,12400000.0
2007-03-29 20:26:00,1.1284,1.1287,1.12836,1.12853,12400000.0
2007-03-29 20:27:00,1.12845,1.12928,1.12843,1.12876,12400000.0
2007-03-29 20:28:00,1.1291,1.1291,1.1291,1.1291,11400000.0
2007-03-29 20:29:00,1.12877,1.12928,1.12858,1.12891,11400000.0
2007-03-29 20:30:00,1.1286,1.12871,1.12845,1.12845,5800000.0
2007-03-29 20:31:00,1.12841,1.1287,1.12841,1.12862,6400000.0
2007-03-29 20:34:00,1.1292,1.1292,1.1291,1.1292,7600000.0
2007-03-29 20:35:00,1.12859,1.12892,1.12818,1.12818,7600000.0
2007-03-29 20:36:00,1.12788,1.12825,1.12788,1.12825,7400000.0
2007-03-29 20:37:00,1.12829,1.12879,1.12825,1.12828,13800000.0
2007-03-29 20:38:00,1.12822,1.12828,1.12773,1.12773,14200000.0
2007-03-29 20:39:00,1.128,1.1283,1.128,1.12828,13600000.0
2007-03-29 20:40:00,1.12859,1.12882,1.12826,1.12882,19000000.0
2007-03-29 20:41:00,1.12879,1.12884,1.12837,1.12859,15000000.0
2007-03-29 20:42:00,1.12878,1.12878,1.12849,1.12849,3200000.0
2007-03-29 20:43:00,1.1291,1.1291,1.129,1.1291,4200000.0
2007-03-29 20:44:00,1.12844,1.1291,1.12844,1.12867,4200000.0
2007-03-29 20:45:00,1.129,1.129,1.1289,1.1289,4200000.0
2007-03-29 20:46:00,1.12854,1.12869,1.12854,1.12869,4200000.0
2007-03-29 20:47:00,1.12807,1.12809,1.12807,1.12809,2600000.0
2007-03-29 20:48:00,1.12783,1.12791,1.1276,1.1276,9800000.0
2007-03-29 20:49:00,1.12761,1.12801,1.12761,1.12797,6000000.0
2007-03-29 20:50:00,1.1281,1.12843,1.1279,1.1281,7400000.0
2007-03-29 20:51:00,1.1278,1.128,1.12764,1.12764,8000000.0
2007-03-29 20:52:00,1.1284,1.1284,1.1284,1.1284,13000000.0
2007-03-29 20:54:00,1.12791,1.12828,1.12775,1.12803,13000000.0
2007-03-29 20:55:00,1.12792,1.12807,1.12772,1.12785,12000000.0
2007-03-29 20:56:00,1.12743,1.12779,1.12731,1.1276,11600000.0
2007-03-29 20:57:00,1.12744,1.12759,1.12722,1.12734,10000000.0
2007-03-29 20:58:00,1.12687,1.12739,1.12687,1.12739,19000000.0
2007-03-29 20:59:00,1.12704,1.12757,1.12704,1.12757,4800000.0
2007-03-29 21:00:00,1.12754,1.12811,1.12733,1.12811,21800000.0
2007-03-29 21:01:00,1.12784,1.12845,1.12733,1.12733,12400000.0
2007-03-29 21:02:00,1.12782,1.12841,1.12773,1.12773,9400000.0
2007-03-29 21:03:00,1.12784,1.12809,1.12759,1.12795,7000000.0
2007-03-29 21:04:00,1.1283,1.1284,1.1283,1.1284,15800000.0
2007-03-29 21:05:00,1.12802,1.12813,1.12773,1.12776,15800000.0
2007-03-29 21:06:00,1.12771,1.12792,1.12771,1.12777,6200000.0
2007-03-29 21:07:00,1.12791,1.12817,1.12768,1.12806,11400000.0
2007-03-29 21:08:00,1.12767,1.12794,1.12764,1.12794,11400000.0
2007-03-29 21:09:00,1.12785,1.1281,1.12766,1.12785,16200000.0
2007-03-29 21:10:00,1.12817,1.12829,1.12789,1.12829,13800000.0
2007-03-29 21:11:00,1.1288,1.1288,1.1288,1.1288,9000000.0
2007-03-29 21:12:00,1.12804,1.12847,1.12804,1.12847,9000000.0
2007-03-29 21:13:00,1.12783,1.12822,1.12783,1.12822,15000000.0
2007-03-29 21:14:00,1.12761,1.12804,1.12761,1.12795,16000000.0
2007-03-29 21:15:00,1.12787,1.12824,1.12787,1.12795,12000000.0
2007-03-29 21:16:00,1.12805,1.12823,1.12771,1.12823,20600000.0
2007-03-29 21:17:00,1.12809,1.1284,1.12792,1.12805,14000000.0
2007-03-29 21:18:00,1.12835,1.12862,1.12771,1.12834,11600000.0
2007-03-29 21:19:00,1.12812,1.12841,1.12812,1.12841,5600000.0
2007-03-29 21:20:00,1.1286,1.1287,1.1286,1.1287,3200000.0
2007-03-29 21:21:00,1.12833,1.12833,1.12793,1.12793,3200000.0
2007-03-29 21:22:00,1.12809,1.12836,1.12797,1.12803,13000000.0
2007-03-29 21:25:00,1.1288,1.1288,1.1288,1.1288,33000000.0
2007-03-29 21:26:00,1.1286,1.1286,1.1286,1.1286,33000000.0
2007-03-29 21:27:00,1.1287,1.1287,1.1287,1.1287,33000000.0
2007-03-29 21:28:00,1.12803,1.12824,1.12802,1.12805,33000000.0
2007-03-29 21:29:00,1.12821,1.12827,1.12798,1.12798,7800000.0
2007-03-29 21:30:00,1.1284,1.1286,1.1283,1.1286,17800000.0
2007-03-29 21:31:00,1.12767,1.12829,1.12767,1.12775,17800000.0
2007-03-29 21:32:00,1.1286,1.1286,1.1286,1.1286,12200000.0
2007-03-29 21:33:00,1.1287,1.1287,1.1287,1.1287,12200000.0
2007-03-29 21:35:00,1.12787,1.12809,1.12787,1.12795,12200000.0
2007-03-29 21:36:00,1.1286,1.1287,1.1286,1.1287,10400000.0
2007-03-29 21:38:00,1.12804,1.12843,1.12775,1.128,10400000.0
2007-03-29 21:39:00,1.1288,1.1288,1.1287,1.1287,5600000.0
2007-03-29 21:41:00,1.1288,1.1288,1.1288,1.1288,5600000.0
2007-03-29 21:44:00,1.12843,1.12844,1.12843,1.12844,5600000.0
2007-03-29 21:45:00,1.12806,1.12844,1.12801,1.12828,13000000.0
2007-03-29 21:48:00,1.12823,1.12845,1.12821,1.12823,9400000.0
2007-03-29 21:49:00,1.12814,1.12822,1.12798,1.12822,9800000.0
2007-03-29 21:50:00,1.12812,1.12828,1.12812,1.12828,2600000.0
2007-03-29 21:51:00,1.12836,1.12836,1.12817,1.12817,3200000.0
2007-03-29 21:52:00,1.12842,1.12842,1.12826,1.12826,4000000.0
2007-03-29 21:53:00,1.1289,1.1289,1.1289,1.1289,2600000.0
2007-03-29 21:54:00,1.12831,1.12849,1.12831,1.12849,2600000.0
2007-03-29 21:55:00,1.12837,1.1285,1.12837,1.1285,3200000.0
2007-03-29 21:57:00,1.12849,1.12881,1.1284,1.12842,10400000.0
2007-03-29 21:59:00,1.12877,1.12877,1.12797,1.12797,11600000.0
2007-03-29 22:00:00,1.12793,1.12834,1.12793,1.12834,8400000.0
2007-03-29 22:01:00,1.1289,1.1289,1.1288,1.1288,11800000.0
2007-03-29 22:02:00,1.1283,1.12862,1.1281,1.1281,11800000.0
2007-03-29 22:03:00,1.12833,1.12833,1.12794,1.12794,4200000.0
2007-03-29 22:04:00,1.12811,1.12831,1.12804,1.12808,10600000.0
2007-03-29 22:05:00,1.1287,1.1287,1.1285,1.1285,27400000.0
2007-03-29 22:06:00,1.12809,1.1284,1.12809,1.12837,27400000.0
2007-03-29 22:09:00,1.1287,1.1287,1.1287,1.1287,6600000.0
2007-03-29 22:11:00,1.12802,1.12802,1.12798,1.12798,6600000.0
2007-03-29 22:12:00,1.12799,1.12824,1.12793,1.12816,12000000.0
2007-03-29 22:13:00,1.12821,1.12821,1.12756,1.12756,8200000.0
2007-03-29 22:14:00,1.12816,1.12842,1.12803,1.12842,20000000.0
2007-03-29 22:15:00,1.12837,1.12837,1.12804,1.12832,5000000.0
2007-03-29 22:16:00,1.12854,1.12854,1.12802,1.12802,2600000.0
2007-03-29 22:17:00,1.12785,1.12834,1.12775,1.12834,15600000.0
2007-03-29 22:19:00,1.1283,1.1283,1.128,1.128,7600000.0
2007-03-29 22:20:00,1.12809,1.12809,1.12769,1.12791,7600000.0
2007-03-29 22:21:00,1.12797,1.12808,1.12797,1.12808,2600000.0
2007-03-29 22:22:00,1.12831,1.12831,1.12781,1.12808,13400000.0
2007-03-29 22:23:00,1.12801,1.12832,1.12799,1.12832,19200000.0
2007-03-29 22:24:00,1.12839,1.12854,1.12806,1.1284,13000000.0
2007-03-29 22:25:00,1.12854,1.12854,1.1282,1.1282,6200000.0
2007-03-29 22:26:00,1.12793,1.12826,1.1279,1.12808,19000000.0
2007-03-29 22:27:00,1.129,1.1291,1.129,1.1291,18200000.0
2007-03-29 22:28:00,1.12853,1.12875,1.12838,1.12849,18200000.0
2007-03-29 22:29:00,1.129,1.129,1.129,1.129,2600000.0
2007-03-29 22:30:00,1.12829,1.12829,1.12828,1.12828,2600000.0
2007-03-29 22:31:00,1.12836,1.12836,1.12833,1.12833,5400000.0
2007-03-29 22:32:00,1.1289,1.1289,1.1289,1.1289,22000000.0
2007-03-29 22:33:00,1.1282,1.12856,1.12759,1.12856,22000000.0
2007-03-29 22:34:00,1.12816,1.12857,1.1281,1.12818,13200000.0
2007-03-29 22:35:00,1.129,1.129,1.129,1.129,6200000.0
2007-03-29 22:36:00,1.12808,1.12832,1.12795,1.12808,6200000.0
2007-03-29 22:37:00,1.1283,1.1284,1.1278,1.12811,13000000.0
2007-03-29 22:38:00,1.12819,1.12832,1.12815,1.12832,11800000.0
2007-03-29 22:39:00,1.1282,1.1282,1.12737,1.12799,10600000.0
2007-03-29 22:43:00,1.1283,1.1285,1.1283,1.1285,19400000.0
2007-03-29 22:44:00,1.12796,1.12839,1.12773,1.12773,19400000.0
2007-03-29 22:50:00,1.12795,1.12795,1.12757,1.12757,20000000.0
2007-03-29 22:52:00,1.12732,1.12785,1.12732,1.12785,18800000.0
2007-03-29 22:54:00,1.12819,1.12835,1.12802,1.12802,17600000.0
2007-03-29 22:56:00,1.12788,1.12816,1.12771,1.128,17800000.0
2007-03-29 22:57:00,1.1283,1.1284,1.1282,1.1284,22800000.0
2007-03-29 22:58:00,1.12773,1.12828,1.12766,1.12801,22800000.0
2007-03-29 22:59:00,1.12801,1.12832,1.12795,1.12818,6200000.0
2007-03-29 23:00:00,1.12826,1.12846,1.12787,1.12805,11400000.0
2007-03-29 23:01:00,1.12785,1.12825,1.12785,1.12825,9600000.0
2007-03-29 23:02:00,1.12813,1.12813,1.12771,1.12795,10400000.0
2007-03-29 23:03:00,1.12866,1.12869,1.1281,1.12817,11000000.0
2007-03-29 23:04:00,1.12834,1.12834,1.12802,1.12807,13600000.0
2007-03-29 23:05:00,1.1281,1.12844,1.12803,1.12816,7400000.0
2007-03-29 23:06:00,1.128,1.12821,1.1278,1.12793,9000000.0
2007-03-29 23:07:00,1.12796,1.12796,1.12756,1.12764,22600000.0
2007-03-29 23:08:00,1.12776,1.12803,1.1276,1.1276,8200000.0
2007-03-29 23:09:00,1.12767,1.12779,1.12731,1.12779,14800000.0
2007-03-29 23:10:00,1.12737,1.12789,1.12732,1.12789,12000000.0
2007-03-29 23:14:00,1.12761,1.12804,1.12759,1.12804,23200000.0
2007-03-29 23:15:00,1.1273,1.12782,1.12702,1.12732,33000000.0
2007-03-29 23:16:00,1.12733,1.12747,1.12709,1.12747,12000000.0
2007-03-29 23:17:00,1.12705,1.12731,1.12705,1.12731,8600000.0
2007-03-29 23:19:00,1.12734,1.12747,1.12724,1.12746,11600000.0
2007-03-29 23:20:00,1.12659,1.12659,1.12582,1.12582,3000000.0
2007-03-29 23:21:00,1.12616,1.12646,1.12616,1.12646,5600000.0
2007-03-29 23:22:00,1.12749,1.12768,1.12701,1.12758,23000000.0
2007-03-29 23:23:00,1.128,1.128,1.128,1.128,2600000.0
2007-03-29 23:24:00,1.1281,1.1282,1.1281,1.1282,2600000.0
2007-03-29 23:25:00,1.1281,1.1282,1.1281,1.1282,2600000.0
2007-03-29 23:26:00,1.1277,1.12789,1.1277,1.12789,2600000.0
2007-03-29 23:28:00,1.12792,1.12799,1.12792,1.12799,4000000.0
2007-03-29 23:29:00,1.1279,1.1279,1.12776,1.12776,9000000.0
2007-03-29 23:30:00,1.12765,1.12809,1.12758,1.12801,13400000.0
2007-03-29 23:31:00,1.12759,1.12809,1.12759,1.12809,12400000.0
2007-03-29 23:32:00,1.12789,1.12789,1.12754,1.12754,10000000.0
2007-03-29 23:33:00,1.1282,1.1282,1.1282,1.1282,8200000.0
2007-03-29 23:34:00,1.12761,1.12761,1.12745,1.12745,8200000.0
2007-03-29 23:35:00,1.12743,1.12756,1.12734,1.12756,9800000.0
2007-03-29 23:36:00,1.12758,1.12809,1.12758,1.12766,6400000.0
2007-03-29 23:37:00,1.12765,1.12832,1.12765,1.12787,15800000.0
2007-03-29 23:40:00,1.12815,1.12831,1.12809,1.12812,16200000.0
2007-03-29 23:41:00,1.12793,1.12815,1.12791,1.12815,9400000.0
2007-03-29 23:42:00,1.12815,1.1285,1.12804,1.1285,11000000.0
2007-03-29 23:43:00,1.12797,1.12828,1.12796,1.12808,6800000.0
2007-03-29 23:44:00,1.1285,1.1286,1.1285,1.1286,4800000.0
2007-03-29 23:45:00,1.12806,1.12806,1.1279,1.12806,4800000.0
2007-03-29 23:46:00,1.12783,1.1281,1.12783,1.1281,10800000.0
2007-03-29 23:47:00,1.12808,1.12821,1.12805,1.12821,11400000.0
2007-03-29 23:48:00,1.12804,1.12831,1.12782,1.12782,21600000.0
2007-03-29 23:49:00,1.12808,1.12829,1.12794,1.12807,7200000.0
2007-03-29 23:50:00,1.12817,1.12825,1.12769,1.12769,26000000.0
2007-03-29 23:51:00,1.12762,1.1284,1.1276,1.1284,14000000.0
2007-03-29 23:53:00,1.1286,1.1286,1.1286,1.1286,6000000.0
2007-03-29 23:55:00,1.1287,1.1287,1.1286,1.1286,6000000.0
2007-03-29 23:56:00,1.12818,1.1283,1.12791,1.12791,6000000.0
2007-03-29 23:57:00,1.12786,1.12854,1.12786,1.12803,20600000.0
2007-03-29 23:58:00,1.12798,1.12798,1.1276,1.12779,18600000.0
2007-03-29 23:59:00,1.12774,1.12789,1.12718,1.12745,18200000.0
2007-03-30 00:01:00,1.12798,1.12798,1.12752,1.12752,11400000.0
2007-03-30 00:02:00,1.12778,1.12793,1.12764,1.12778,8400000.0
2007-03-30 00:04:00,1.12812,1.12812,1.12719,1.12752,11400000.0
2007-03-30 00:05:00,1.12777,1.12784,1.12751,1.12784,24000000.0
2007-03-30 00:06:00,1.12768,1.12785,1.12741,1.12747,13000000.0
2007-03-30 00:07:00,1.12732,1.12755,1.12714,1.12718,22400000.0
2007-03-30 00:08:00,1.12734,1.12793,1.12727,1.12749,9800000.0
2007-03-30 00:09:00,1.12737,1.12751,1.12727,1.12727,4200000.0
2007-03-30 00:10:00,1.12762,1.12762,1.12717,1.12759,13400000.0
2007-03-30 00:11:00,1.12701,1.12755,1.12701,1.12746,10800000.0
2007-03-30 00:12:00,1.12753,1.12753,1.1273,1.12736,21000000.0
2007-03-30 00:13:00,1.12719,1.12719,1.12681,1.12708,16200000.0
2007-03-30 00:14:00,1.12709,1.12725,1.12679,1.12688,9600000.0
2007-03-30 00:15:00,1.1277,1.1278,1.1274,1.1274,16600000.0
2007-03-30 00:16:00,1.12716,1.12738,1.12713,1.12717,16600000.0
2007-03-30 00:17:00,1.12719,1.12747,1.12719,1.12747,33400000.0
2007-03-30 00:18:00,1.12748,1.12787,1.12748,1.12761,26000000.0
2007-03-30 00:19:00,1.12772,1.12787,1.12739,1.12739,10000000.0
2007-03-30 00:20:00,1.12781,1.12798,1.12739,1.12739,14400000.0
2007-03-30 00:21:00,1.12749,1.12785,1.12749,1.12785,3200000.0
2007-03-30 00:22:00,1.128,1.128,1.1275,1.1275,9000000.0
2007-03-30 00:23:00,1.12724,1.1279,1.12724,1.12771,23600000.0
2007-03-30 00:24:00,1.12803,1.12848,1.12803,1.12818,9000000.0
2007-03-30 00:25:00,1.12842,1.12864,1.12824,1.12824,15000000.0
2007-03-30 00:27:00,1.12843,1.129,1.12817,1.129,14600000.0
2007-03-30 00:28:00,1.12826,1.12885,1.12826,1.12885,10600000.0
2007-03-30 00:29:00,1.1291,1.1291,1.1291,1.1291,7400000.0
2007-03-30 00:30:00,1.12892,1.12901,1.1285,1.1285,7400000.0
2007-03-30 00:31:00,1.1286,1.12889,1.12855,1.12889,17600000.0
2007-03-30 00:32:00,1.12865,1.12898,1.12851,1.12869,10600000.0
2007-03-30 00:33:00,1.12865,1.12877,1.12853,1.12877,8800000.0
2007-03-30 00:34:00,1.12869,1.12869,1.12839,1.12864,9000000.0
2007-03-30 00:35:00,1.12836,1.12843,1.12822,1.12843,12800000.0
2007-03-30 00:36:00,1.12856,1.1288,1.12852,1.1288,6600000.0
2007-03-30 00:37:00,1.12865,1.12869,1.12834,1.12851,5200000.0
2007-03-30 00:38:00,1.12849,1.1288,1.12843,1.12871,17400000.0
2007-03-30 00:39:00,1.1293,1.1294,1.1292,1.1294,4800000.0
2007-03-30 00:40:00,1.12841,1.12896,1.12841,1.12859,4800000.0
2007-03-30 00:41:00,1.12833,1.12867,1.12833,1.12841,18600000.0
2007-03-30 00:42:00,1.12838,1.12838,1.12824,1.12824,5600000.0
2007-03-30 00:43:00,1.12828,1.12828,1.12756,1.12774,10400000.0
2007-03-30 00:44:00,1.12787,1.12788,1.1269,1.12722,13000000.0
2007-03-30 00:45:00,1.12892,1.13118,1.12892,1.13107,23400000.0
2007-03-30 00:46:00,1.13064,1.13128,1.13064,1.13083,19200000.0
2007-03-30 00:47:00,1.13033,1.13131,1.12991,1.13131,10800000.0
2007-03-30 00:48:00,1.13078,1.1309,1.13028,1.13028,15800000.0
2007-03-30 00:49:00,1.13054,1.13075,1.13048,1.13066,7800000.0
2007-03-30 00:50:00,1.13066,1.13072,1.13032,1.13072,21200000.0
2007-03-30 00:51:00,1.13054,1.13059,1.13017,1.13045,15400000.0
2007-03-30 00:52:00,1.13059,1.13085,1.13044,1.13085,19400000.0
2007-03-30 00:53:00,1.13091,1.13137,1.13086,1.13112,27200000.0
2007-03-30 00:54:00,1.13172,1.13228,1.13163,1.13228,24400000.0
2007-03-30 00:55:00,1.13205,1.13248,1.13205,1.13205,28600000.0
2007-03-30 00:56:00,1.13224,1.1324,1.13203,1.13228,10600000.0
2007-03-30 00:57:00,1.1317,1.13263,1.1317,1.13263,19800000.0
2007-03-30 00:58:00,1.13219,1.13219,1.13154,1.13154,13200000.0
2007-03-30 00:59:00,1.13124,1.13175,1.13123,1.13133,20000000.0
2007-03-30 01:00:00,1.13163,1.13177,1.13163,1.13174,4200000.0
2007-03-30 01:01:00,1.1319,1.13207,1.13186,1.13204,13200000.0
2007-03-30 01:02:00,1.13171,1.13201,1.13171,1.13199,19800000.0
2007-03-30 01:03:00,1.13216,1.13287,1.13216,1.13237,18000000.0
2007-03-30 01:04:00,1.13224,1.13285,1.13194,1.13265,19000000.0
2007-03-30 01:05:00,1.13266,1.13266,1.13225,1.13229,15000000.0
2007-03-30 01:06:00,1.13183,1.13213,1.13171,1.13171,11400000.0
2007-03-30 01:07:00,1.13192,1.13205,1.13171,1.13194,8800000.0
2007-03-30 01:08:00,1.13178,1.13185,1.13135,1.13149,22600000.0
2007-03-30 01:09:00,1.13123,1.13163,1.13116,1.13116,13800000.0
2007-03-30 01:10:00,1.13117,1.13117,1.13098,1.13098,4800000.0
2007-03-30 01:11:00,1.13092,1.13092,1.13059,1.13065,10600000.0
2007-03-30 01:12:00,1.13085,1.13086,1.13046,1.13068,25400000.0
2007-03-30 01:13:00,1.1312,1.1312,1.13051,1.13053,8200000.0
2007-03-30 01:14:00,1.13062,1.13062,1.12981,1.12981,7200000.0
2007-03-30 01:15:00,1.12977,1.13008,1.12957,1.12958,11600000.0
2007-03-30 01:16:00,1.1295,1.12976,1.1294,1.12976,11200000.0
2007-03-30 01:17:00,1.12948,1.12967,1.12936,1.12945,17600000.0
2007-03-30 01:18:00,1.12941,1.12995,1.12932,1.12947,7400000.0
2007-03-30 01:19:00,1.13,1.13,1.12905,1.12913,20800000.0
2007-03-30 01:20:00,1.12941,1.12991,1.12941,1.12976,8800000.0
2007-03-30 01:21:00,1.12957,1.13013,1.12956,1.12963,40800000.0
2007-03-30 01:22:00,1.1297,1.13002,1.1296,1.12981,31600000.0
2007-03-30 01:23:00,1.12965,1.12998,1.12951,1.12977,21000000.0
2007-03-30 01:24:00,1.13004,1.13004,1.12996,1.12996,2600000.0
2007-03-30 01:25:00,1.12942,1.12972,1.12903,1.12903,12200000.0
2007-03-30 01:26:00,1.12919,1.12961,1.12903,1.12947,18000000.0
2007-03-30 01:27:00,1.1296,1.12961,1.12914,1.12934,15000000.0
2007-03-30 01:28:00,1.12936,1.12972,1.12923,1.12961,9800000.0
2007-03-30 01:29:00,1.1302,1.1302,1.1302,1.1302,17400000.0
2007-03-30 01:30:00,1.12979,1.12979,1.12937,1.12957,17400000.0
2007-03-30 01:31:00,1.12935,1.12991,1.12935,1.1294,15000000.0
2007-03-30 01:32:00,1.1299,1.1299,1.12944,1.12959,12200000.0
2007-03-30 01:33:00,1.1299,1.1299,1.12931,1.1294,20200000.0
2007-03-30 01:34:00,1.12963,1.12975,1.12963,1.12971,13400000.0
2007-03-30 01:35:00,1.12978,1.13009,1.12965,1.12988,12600000.0
2007-03-30 01:36:00,1.12982,1.13002,1.12982,1.12997,15400000.0
2007-03-30 01:37:00,1.12975,1.13003,1.12975,1.13003,16600000.0
2007-03-30 01:38:00,1.12939,1.13014,1.12939,1.12943,30800000.0
2007-03-30 01:39:00,1.12939,1.12985,1.12922,1.12985,9200000.0
2007-03-30 01:40:00,1.12937,1.12957,1.12924,1.12925,10400000.0
2007-03-30 01:41:00,1.12912,1.12931,1.12902,1.12902,3600000.0
2007-03-30 01:42:00,1.12894,1.12914,1.12886,1.12892,13600000.0
2007-03-30 01:43:00,1.12946,1.12979,1.12886,1.12926,9400000.0
2007-03-30 01:44:00,1.12905,1.1293,1.12871,1.12918,7600000.0
2007-03-30 01:45:00,1.12909,1.12917,1.12868,1.12877,11000000.0
2007-03-30 01:46:00,1.12887,1.12923,1.12885,1.12923,10000000.0
2007-03-30 01:47:00,1.12939,1.12989,1.12933,1.12943,14000000.0
2007-03-30 01:48:00,1.12939,1.13003,1.12938,1.12938,23200000.0
2007-03-30 01:49:00,1.12956,1.12956,1.12918,1.12925,10800000.0
2007-03-30 01:50:00,1.12911,1.12911,1.12897,1.12906,8800000.0
2007-03-30 01:51:00,1.12915,1.12917,1.12886,1.1291,9800000.0
2007-03-30 01:52:00,1.12946,1.12972,1.1293,1.12961,15200000.0
2007-03-30 01:53:00,1.12933,1.12955,1.12897,1.12938,17000000.0
2007-03-30 01:54:00,1.12956,1.12992,1.12951,1.12992,15400000.0
2007-03-30 01:55:00,1.13009,1.13024,1.12946,1.13024,15000000.0
2007-03-30 01:56:00,1.12987,1.12997,1.12969,1.12982,20400000.0
2007-03-30 01:57:00,1.1304,1.1304,1.1302,1.1302,19000000.0
2007-03-30 01:58:00,1.13006,1.13018,1.1298,1.13018,19000000.0
2007-03-30 01:59:00,1.13033,1.13033,1.12984,1.13004,16200000.0
2007-03-30 02:00:00,1.12986,1.12988,1.12945,1.12945,17400000.0
2007-03-30 02:01:00,1.12967,1.13005,1.12967,1.12986,13000000.0
2007-03-30 02:02:00,1.12989,1.13006,1.12975,1.12978,11400000.0
2007-03-30 02:03:00,1.12966,1.12999,1.12949,1.12999,24400000.0
2007-03-30 02:04:00,1.12991,1.13034,1.12984,1.13002,31600000.0
2007-03-30 02:05:00,1.13026,1.13026,1.12917,1.12951,18000000.0
2007-03-30 02:06:00,1.13006,1.13006,1.12971,1.12971,3200000.0
2007-03-30 02:07:00,1.12951,1.12988,1.12945,1.12968,16000000.0
2007-03-30 02:08:00,1.12956,1.13012,1.12956,1.12984,15600000.0
2007-03-30 02:09:00,1.12955,1.13031,1.12955,1.12977,13400000.0
2007-03-30 02:10:00,1.1299,1.13016,1.1299,1.13016,3000000.0
2007-03-30 02:11:00,1.13021,1.13035,1.12996,1.12996,11000000.0
2007-03-30 02:12:00,1.12998,1.13007,1.12981,1.13002,8200000.0
2007-03-30 02:13:00,1.13024,1.13024,1.13011,1.13011,4800000.0
2007-03-30 02:14:00,1.13021,1.13053,1.13019,1.13053,12200000.0
2007-03-30 02:15:00,1.13027,1.13093,1.13027,1.13079,20400000.0
2007-03-30 02:16:00,1.13051,1.13091,1.13029,1.13091,8200000.0
2007-03-30 02:17:00,1.13044,1.1308,1.13044,1.13059,26000000.0
2007-03-30 02:18:00,1.13028,1.13044,1.13023,1.13029,17400000.0
2007-03-30 02:19:00,1.13036,1.1304,1.13015,1.1304,15000000.0
2007-03-30 02:20:00,1.13054,1.13106,1.13054,1.13102,12400000.0
2007-03-30 02:21:00,1.13074,1.13105,1.13066,1.13105,8400000.0
2007-03-30 02:22:00,1.13118,1.13127,1.13092,1.13098,8800000.0
2007-03-30 02:23:00,1.13109,1.13129,1.13078,1.13129,6200000.0
2007-03-30 02:24:00,1.13123,1.13143,1.13089,1.13091,13800000.0
2007-03-30 02:25:00,1.13095,1.13148,1.13095,1.13105,15000000.0
2007-03-30 02:26:00,1.13126,1.13144,1.13114,1.13117,11400000.0
2007-03-30 02:27:00,1.13162,1.1317,1.13148,1.13153,14400000.0
2007-03-30 02:28:00,1.13147,1.13147,1.13091,1.13129,22800000.0
2007-03-30 02:31:00,1.13114,1.13152,1.13113,1.13131,9400000.0
2007-03-30 02:32:00,1.1313,1.13156,1.13119,1.13136,11200000.0
2007-03-30 02:33:00,1.13123,1.13154,1.13111,1.13154,13000000.0
2007-03-30 02:34:00,1.1316,1.1316,1.1316,1.1316,18600000.0
2007-03-30 02:35:00,1.13124,1.13124,1.13103,1.13123,18600000.0
2007-03-30 02:36:00,1.13115,1.13117,1.13112,1.13112,5000000.0
2007-03-30 02:37:00,1.131,1.13142,1.13092,1.13142,21200000.0
2007-03-30 02:38:00,1.13148,1.13165,1.13101,1.13137,18400000.0
2007-03-30 02:39:00,1.13126,1.13155,1.13109,1.13125,11000000.0
2007-03-30 02:40:00,1.13106,1.1312,1.13085,1.13095,19000000.0
2007-03-30 02:41:00,1.13121,1.13137,1.13121,1.13137,3200000.0
2007-03-30 02:42:00,1.1315,1.1315,1.13118,1.13129,12400000.0
2007-03-30 02:43:00,1.13146,1.13173,1.13143,1.13151,18600000.0
2007-03-30 02:44:00,1.1315,1.1315,1.13107,1.13113,8800000.0
2007-03-30 02:45:00,1.13129,1.13158,1.13127,1.13158,11600000.0
2007-03-30 02:46:00,1.13146,1.1316,1.13139,1.13139,11200000.0
2007-03-30 02:47:00,1.13148,1.13148,1.13129,1.13129,3200000.0
2007-03-30 02:48:00,1.13165,1.13165,1.13134,1.13134,2600000.0
2007-03-30 02:49:00,1.13118,1.13159,1.13114,1.13127,8600000.0
2007-03-30 02:50:00,1.13103,1.13165,1.13103,1.13133,9000000.0
2007-03-30 02:51:00,1.13141,1.13141,1.13121,1.13121,9000000.0
2007-03-30 02:52:00,1.13189,1.13189,1.13133,1.13133,11400000.0
2007-03-30 02:53:00,1.13191,1.13191,1.13167,1.13188,18000000.0
2007-03-30 02:54:00,1.13189,1.13216,1.13161,1.13161,18200000.0
2007-03-30 02:55:00,1.13186,1.13186,1.13132,1.13134,10000000.0
2007-03-30 02:56:00,1.1318,1.1318,1.1318,1.1318,6200000.0
2007-03-30 02:57:00,1.13127,1.13171,1.13113,1.13113,6200000.0
2007-03-30 02:58:00,1.13111,1.13169,1.13078,1.13104,13200000.0
2007-03-30 02:59:00,1.1317,1.1318,1.1315,1.1315,25800000.0
2007-03-30 03:00:00,1.13106,1.13164,1.13071,1.13099,25800000.0
2007-03-30 03:01:00,1.1313,1.13163,1.13081,1.13081,15600000.0
2007-03-30 03:02:00,1.13148,1.13165,1.13094,1.13127,18000000.0
2007-03-30 03:03:00,1.1313,1.1314,1.1313,1.1314,8400000.0
2007-03-30 03:04:00,1.13091,1.13091,1.13037,1.13037,8400000.0
2007-03-30 03:05:00,1.1312,1.1312,1.1311,1.1311,18000000.0
2007-03-30 03:06:00,1.13051,1.1308,1.13036,1.1308,18000000.0
2007-03-30 03:07:00,1.13076,1.13076,1.13009,1.13009,23000000.0
2007-03-30 03:08:00,1.13039,1.13082,1.13033,1.13082,21000000.0
2007-03-30 03:09:00,1.13035,1.13056,1.12993,1.12993,5800000.0
2007-03-30 03:10:00,1.13019,1.13076,1.13019,1.13033,26600000.0
2007-03-30 03:11:00,1.1305,1.1305,1.13038,1.13041,7400000.0
2007-03-30 03:12:00,1.13054,1.13082,1.13028,1.13037,18800000.0
2007-03-30 03:13:00,1.13072,1.13075,1.13039,1.13068,11800000.0
2007-03-30 03:14:00,1.13049,1.13049,1.12993,1.13049,16400000.0
2007-03-30 03:15:00,1.13024,1.13038,1.13012,1.13038,16600000.0
2007-03-30 03:16:00,1.13031,1.1304,1.13031,1.1304,4200000.0
2007-03-30 03:17:00,1.13065,1.13065,1.13024,1.13057,16800000.0
2007-03-30 03:18:00,1.13038,1.13058,1.13014,1.13014,4600000.0
2007-03-30 03:19:00,1.13011,1.13029,1.12987,1.13003,12800000.0
2007-03-30 03:20:00,1.13013,1.13031,1.12998,1.13031,16400000.0
2007-03-30 03:21:00,1.13039,1.13056,1.13022,1.13055,17800000.0
2007-03-30 03:22:00,1.13073,1.13092,1.13047,1.13062,13000000.0
2007-03-30 03:23:00,1.1313,1.1313,1.1312,1.1312,2600000.0
2007-03-30 03:24:00,1.13062,1.1311,1.13062,1.1311,2600000.0
2007-03-30 03:25:00,1.13073,1.13073,1.13056,1.13056,20200000.0
2007-03-30 03:26:00,1.1307,1.1308,1.13048,1.13067,9400000.0
2007-03-30 03:27:00,1.1307,1.1308,1.13032,1.1308,8400000.0
2007-03-30 03:28:00,1.13015,1.13044,1.13005,1.13023,18200000.0
2007-03-30 03:29:00,1.12996,1.13016,1.12981,1.13016,13800000.0
2007-03-30 03:30:00,1.13031,1.13031,1.1298,1.13008,13200000.0
2007-03-30 03:31:00,1.12992,1.13025,1.12991,1.13,11200000.0
2007-03-30 03:32:00,1.12969,1.1301,1.12946,1.12949,8800000.0
2007-03-30 03:33:00,1.12943,1.12984,1.12943,1.12966,11000000.0
2007-03-30 03:34:00,1.13003,1.13003,1.12972,1.12972,2000000.0
2007-03-30 03:35:00,1.12993,1.1302,1.12974,1.1302,6600000.0
2007-03-30 03:36:00,1.13003,1.13013,1.12978,1.12995,24800000.0
2007-03-30 03:37:00,1.13015,1.13062,1.13015,1.13034,16800000.0
2007-03-30 03:38:00,1.13033,1.13052,1.12998,1.12998,10800000.0
2007-03-30 03:39:00,1.13033,1.13071,1.13033,1.13042,6800000.0
2007-03-30 03:40:00,1.13051,1.13093,1.13026,1.13026,8400000.0
2007-03-30 03:41:00,1.13057,1.13057,1.13041,1.13049,13800000.0
2007-03-30 03:42:00,1.13097,1.13097,1.13053,1.13053,13800000.0
2007-03-30 03:43:00,1.13052,1.1306,1.13029,1.13056,10800000.0
2007-03-30 03:44:00,1.13017,1.13078,1.13012,1.1303,22600000.0
2007-03-30 03:45:00,1.13084,1.13084,1.13053,1.13053,3400000.0
2007-03-30 03:46:00,1.13045,1.13075,1.13045,1.13075,10600000.0
2007-03-30 03:47:00,1.1311,1.1312,1.1311,1.1312,3200000.0
2007-03-30 03:48:00,1.13055,1.13055,1.13051,1.13051,3200000.0
2007-03-30 03:49:00,1.13013,1.13023,1.13013,1.13023,3200000.0
2007-03-30 03:50:00,1.13007,1.13073,1.12996,1.13026,10000000.0
2007-03-30 03:51:00,1.13015,1.13055,1.13011,1.13022,15200000.0
2007-03-30 03:52:00,1.13026,1.13059,1.13026,1.13046,13800000.0
2007-03-30 03:53:00,1.1309,1.131,1.1309,1.131,15200000.0
2007-03-30 03:54:00,1.13059,1.1306,1.13017,1.13042,15200000.0
2007-03-30 03:55:00,1.12992,1.13041,1.12989,1.13017,14200000.0
2007-03-30 03:56:00,1.13048,1.13048,1.13018,1.13018,3200000.0
2007-03-30 03:58:00,1.1303,1.1303,1.12995,1.12995,15400000.0
2007-03-30 03:59:00,1.12994,1.13018,1.12994,1.13018,8000000.0
2007-03-30 04:00:00,1.13043,1.13043,1.12997,1.13,20200000.0
2007-03-30 04:01:00,1.1303,1.1303,1.12955,1.1301,13200000.0
2007-03-30 04:02:00,1.13006,1.13045,1.13006,1.13045,9800000.0
2007-03-30 04:03:00,1.13035,1.13064,1.13019,1.13024,11000000.0
2007-03-30 04:04:00,1.1309,1.131,1.1308,1.131,9000000.0
2007-03-30 04:05:00,1.13027,1.13088,1.13025,1.13025,9000000.0
2007-03-30 04:06:00,1.13062,1.13077,1.13062,1.13077,3200000.0
2007-03-30 04:07:00,1.13099,1.13144,1.13051,1.13144,14200000.0
2007-03-30 04:08:00,1.13116,1.13116,1.13079,1.13109,22800000.0
2007-03-30 04:09:00,1.13074,1.13101,1.13063,1.13082,19000000.0
2007-03-30 04:10:00,1.13054,1.1311,1.13054,1.13081,9800000.0
2007-03-30 04:11:00,1.13064,1.13073,1.13041,1.13041,11200000.0
2007-03-30 04:12:00,1.1303,1.13051,1.1303,1.13044,11800000.0
2007-03-30 04:13:00,1.13065,1.13087,1.13051,1.13063,12600000.0
2007-03-30 04:14:00,1.13047,1.1309,1.13036,1.1309,9600000.0
2007-03-30 04:15:00,1.1308,1.13095,1.13038,1.13038,9800000.0
2007-03-30 04:16:00,1.13073,1.13073,1.13033,1.13056,8200000.0
2007-03-30 04:17:00,1.13037,1.13083,1.13032,1.13068,7800000.0
2007-03-30 04:18:00,1.13046,1.13081,1.13046,1.13074,17600000.0
2007-03-30 04:19:00,1.13078,1.13078,1.1306,1.13063,9200000.0
2007-03-30 04:20:00,1.13077,1.13084,1.13067,1.13067,5200000.0
2007-03-30 04:21:00,1.13047,1.13067,1.13036,1.13067,12600000.0
2007-03-30 04:22:00,1.13072,1.13072,1.13053,1.13067,5200000.0
2007-03-30 04:24:00,1.13027,1.1306,1.13019,1.13025,17000000.0
2007-03-30 04:25:00,1.13013,1.13047,1.13005,1.13038,19600000.0
2007-03-30 04:26:00,1.13051,1.13067,1.13051,1.13067,2600000.0
2007-03-30 04:27:00,1.131,1.1312,1.1309,1.1309,10800000.0
2007-03-30 04:28:00,1.13043,1.13087,1.13039,1.13083,10800000.0
2007-03-30 04:29:00,1.13071,1.13083,1.13068,1.13068,17800000.0
2007-03-30 04:30:00,1.13084,1.13084,1.13074,1.13074,10600000.0
2007-03-30 04:31:00,1.13076,1.13112,1.13076,1.13081,16200000.0
2007-03-30 04:32:00,1.13068,1.13113,1.13046,1.13052,10400000.0
2007-03-30 04:33:00,1.13055,1.1309,1.13035,1.13076,16600000.0
2007-03-30 04:34:00,1.13007,1.13058,1.12991,1.13033,15400000.0
2007-03-30 04:35:00,1.13018,1.1304,1.12983,1.12991,14800000.0
2007-03-30 04:36:00,1.12996,1.13007,1.12985,1.13007,9400000.0
2007-03-30 04:37:00,1.13013,1.13046,1.12981,1.13046,16600000.0
2007-03-30 04:38:00,1.1301,1.13039,1.12996,1.13023,13200000.0
2007-03-30 04:39:00,1.13023,1.1303,1.12981,1.12983,27000000.0
2007-03-30 04:40:00,1.13038,1.13063,1.13018,1.13063,15000000.0
2007-03-30 04:41:00,1.13027,1.13035,1.13006,1.13006,11800000.0
2007-03-30 04:42:00,1.13023,1.13059,1.13015,1.13019,30400000.0
2007-03-30 04:43:00,1.13021,1.13021,1.13009,1.13019,11800000.0
2007-03-30 04:44:00,1.13058,1.13062,1.1298,1.13062,15800000.0
2007-03-30 04:45:00,1.13051,1.13051,1.13008,1.13033,18200000.0
2007-03-30 04:46:00,1.13042,1.13052,1.13008,1.13014,16400000.0
2007-03-30 04:47:00,1.13023,1.13064,1.12999,1.12999,14000000.0
2007-03-30 04:48:00,1.13021,1.13022,1.12992,1.12999,22800000.0
2007-03-30 04:49:00,1.13063,1.13063,1.12986,1.13039,35600000.0
2007-03-30 04:50:00,1.13019,1.13034,1.1301,1.13017,7400000.0
2007-03-30 04:51:00,1.1301,1.13043,1.12995,1.13019,18600000.0
2007-03-30 04:52:00,1.13029,1.13057,1.1301,1.1301,8200000.0
2007-03-30 04:53:00,1.13053,1.13073,1.13011,1.13073,7400000.0
2007-03-30 04:54:00,1.1302,1.13076,1.13006,1.13076,13000000.0
2007-03-30 04:55:00,1.13005,1.13058,1.12992,1.12992,10800000.0
2007-03-30 04:56:00,1.13037,1.13049,1.13024,1.13048,19000000.0
2007-03-30 04:57:00,1.13015,1.1304,1.1299,1.12994,9800000.0
2007-03-30 04:58:00,1.12993,1.13032,1.12991,1.13021,9400000.0
2007-03-30 04:59:00,1.12955,1.12966,1.12955,1.12966,6200000.0
2007-03-30 05:00:00,1.12974,1.12988,1.1295,1.12955,16400000.0
2007-03-30 05:01:00,1.12961,1.13051,1.1296,1.13051,11800000.0
2007-03-30 05:02:00,1.13062,1.13096,1.13062,1.13096,3200000.0
2007-03-30 05:03:00,1.1305,1.13079,1.13042,1.13079,9800000.0
2007-03-30 05:04:00,1.13069,1.13113,1.13059,1.1307,12800000.0
2007-03-30 05:05:00,1.13089,1.13089,1.13068,1.13068,2000000.0
2007-03-30 05:06:00,1.13088,1.13125,1.13088,1.13095,9400000.0
2007-03-30 05:07:00,1.13093,1.13105,1.13071,1.13082,12200000.0
2007-03-30 05:08:00,1.13084,1.13105,1.13084,1.1309,12400000.0
2007-03-30 05:09:00,1.1315,1.1315,1.1315,1.1315,15400000.0
2007-03-30 05:10:00,1.1314,1.1316,1.1314,1.1316,15400000.0
2007-03-30 05:11:00,1.13133,1.13144,1.13105,1.13105,15400000.0
2007-03-30 05:12:00,1.13104,1.13113,1.13075,1.1308,16000000.0
2007-03-30 05:13:00,1.13092,1.13092,1.13055,1.13086,22200000.0
2007-03-30 05:14:00,1.1312,1.13127,1.13059,1.13059,10200000.0
2007-03-30 05:15:00,1.1312,1.1313,1.1312,1.1313,13200000.0
2007-03-30 05:16:00,1.13068,1.13082,1.13045,1.13053,13200000.0
2007-03-30 05:17:00,1.1302,1.13069,1.13018,1.13055,13000000.0
2007-03-30 05:18:00,1.13056,1.13056,1.13034,1.13049,5600000.0
2007-03-30 05:19:00,1.1312,1.1313,1.1311,1.1311,8400000.0
2007-03-30 05:20:00,1.1312,1.1312,1.1311,1.1311,8400000.0
2007-03-30 05:21:00,1.13067,1.13113,1.13035,1.13035,8400000.0
2007-03-30 05:22:00,1.13071,1.13096,1.13071,1.13081,13800000.0
2007-03-30 05:23:00,1.13097,1.13119,1.13091,1.13093,18000000.0
2007-03-30 05:24:00,1.1314,1.1314,1.1313,1.1313,5800000.0
2007-03-30 05:25:00,1.13068,1.13088,1.13068,1.13082,5800000.0
2007-03-30 05:26:00,1.13073,1.13073,1.13071,1.13071,9000000.0
2007-03-30 05:27:00,1.13067,1.13115,1.13056,1.13065,15600000.0
2007-03-30 05:28:00,1.13074,1.13075,1.13057,1.13075,4800000.0
2007-03-30 05:29:00,1.13053,1.13113,1.13053,1.13055,8400000.0
2007-03-30 05:30:00,1.13045,1.13075,1.13036,1.13058,7800000.0
2007-03-30 05:31:00,1.13063,1.13063,1.1302,1.1302,3200000.0
2007-03-30 05:32:00,1.13065,1.13067,1.13052,1.13067,4200000.0
2007-03-30 05:33:00,1.13049,1.13049,1.12987,1.13003,24800000.0
2007-03-30 05:34:00,1.1307,1.1307,1.1303,1.1307,14600000.0
2007-03-30 05:35:00,1.13015,1.13042,1.13005,1.13013,14600000.0
2007-03-30 05:36:00,1.1303,1.1303,1.12995,1.12995,3000000.0
2007-03-30 05:37:00,1.1304,1.1305,1.1304,1.1305,6800000.0
2007-03-30 05:38:00,1.12937,1.12991,1.12937,1.12988,6800000.0
2007-03-30 05:39:00,1.12985,1.13018,1.12976,1.12989,20400000.0
2007-03-30 05:40:00,1.13004,1.13004,1.12957,1.12963,13000000.0
2007-03-30 05:41:00,1.1293,1.1298,1.1293,1.12947,12200000.0
2007-03-30 05:42:00,1.12966,1.12986,1.12966,1.12986,10200000.0
2007-03-30 05:43:00,1.1305,1.1308,1.1305,1.1306,11800000.0
2007-03-30 05:44:00,1.1301,1.13047,1.12991,1.12998,11800000.0
2007-03-30 05:45:00,1.13012,1.13028,1.12998,1.13011,7400000.0
2007-03-30 05:46:00,1.12984,1.1302,1.12973,1.1302,8800000.0
2007-03-30 05:47:00,1.13021,1.13025,1.12988,1.13025,13200000.0
2007-03-30 05:48:00,1.13018,1.1305,1.13018,1.13027,18200000.0
2007-03-30 05:49:00,1.1306,1.1308,1.1304,1.1307,14800000.0
2007-03-30 05:50:00,1.13,1.13012,1.13,1.13005,14800000.0
2007-03-30 05:51:00,1.1302,1.1302,1.12965,1.12979,16400000.0
2007-03-30 05:52:00,1.12981,1.1301,1.12967,1.1298,11600000.0
2007-03-30 05:53:00,1.12973,1.12995,1.12958,1.12958,6400000.0
2007-03-30 05:54:00,1.1297,1.12984,1.12961,1.12973,9200000.0
2007-03-30 05:56:00,1.12986,1.1303,1.12986,1.13007,14200000.0
2007-03-30 05:57:00,1.12998,1.13041,1.12998,1.13017,20600000.0
2007-03-30 05:58:00,1.1305,1.1305,1.1305,1.1305,5600000.0
2007-03-30 05:59:00,1.13015,1.13034,1.13006,1.13034,5600000.0
2007-03-30 06:00:00,1.13013,1.13019,1.12981,1.12981,11400000.0
2007-03-30 06:02:00,1.12978,1.13002,1.12978,1.12989,9000000.0
2007-03-30 06:03:00,1.12998,1.13006,1.12988,1.13006,9800000.0
2007-03-30 06:04:00,1.13035,1.13035,1.12991,1.12991,15600000.0
2007-03-30 06:05:00,1.13064,1.13064,1.13018,1.13031,4800000.0
2007-03-30 06:07:00,1.13061,1.13061,1.13029,1.13034,3600000.0
2007-03-30 06:08:00,1.13033,1.13045,1.13024,1.13025,9200000.0
2007-03-30 06:09:00,1.12999,1.13011,1.12997,1.13008,15400000.0
2007-03-30 06:13:00,1.13013,1.13047,1.1298,1.1298,10600000.0
2007-03-30 06:16:00,1.13052,1.13052,1.13031,1.13031,5000000.0
2007-03-30 06:17:00,1.13056,1.13061,1.1303,1.13044,14200000.0
2007-03-30 06:18:00,1.13033,1.13059,1.13033,1.13059,3200000.0
2007-03-30 06:19:00,1.1305,1.13062,1.13026,1.13062,16200000.0
2007-03-30 06:20:00,1.13069,1.13069,1.1301,1.13011,9200000.0
2007-03-30 06:21:00,1.12994,1.13039,1.12994,1.13012,6000000.0
2007-03-30 06:22:00,1.13088,1.13129,1.13034,1.13072,10800000.0
2007-03-30 06:23:00,1.13054,1.13054,1.13027,1.13027,3400000.0
2007-03-30 06:24:00,1.1309,1.131,1.1309,1.131,10600000.0
2007-03-30 06:25:00,1.13031,1.1306,1.13031,1.1306,10600000.0
2007-03-30 06:26:00,1.13005,1.13047,1.13005,1.13047,8000000.0
2007-03-30 06:27:00,1.13042,1.13055,1.12986,1.13055,12000000.0
2007-03-30 06:28:00,1.13051,1.13077,1.13051,1.13077,2600000.0
2007-03-30 06:29:00,1.13057,1.13092,1.13044,1.13049,12200000.0
2007-03-30 06:30:00,1.1312,1.1312,1.131,1.1311,20200000.0
2007-03-30 06:31:00,1.13021,1.13042,1.13019,1.13019,20200000.0
2007-03-30 06:32:00,1.13111,1.13111,1.13064,1.13072,5800000.0
2007-03-30 06:33:00,1.1305,1.13108,1.13027,1.13096,22000000.0
2007-03-30 06:34:00,1.13053,1.1309,1.13053,1.13082,13200000.0
2007-03-30 06:35:00,1.1303,1.13047,1.13003,1.13003,6000000.0
2007-03-30 06:36:00,1.13026,1.13026,1.12984,1.12984,4200000.0
2007-03-30 06:37:00,1.13017,1.13098,1.13017,1.13039,9200000.0
2007-03-30 06:38:00,1.13036,1.13044,1.12985,1.13044,11000000.0
2007-03-30 06:40:00,1.13014,1.13014,1.12983,1.12983,10000000.0
2007-03-30 06:41:00,1.13012,1.13021,1.13006,1.13013,6200000.0
2007-03-30 06:42:00,1.13018,1.13033,1.13004,1.13019,7400000.0
2007-03-30 06:43:00,1.13012,1.13034,1.12979,1.13034,11600000.0
2007-03-30 06:44:00,1.13038,1.13072,1.13014,1.13014,7600000.0
2007-03-30 06:45:00,1.13015,1.13044,1.13007,1.13026,23200000.0
2007-03-30 06:46:00,1.13009,1.13042,1.12968,1.12968,11000000.0
2007-03-30 06:47:00,1.13022,1.13044,1.13008,1.13018,20400000.0
2007-03-30 06:48:00,1.13007,1.13067,1.13007,1.13039,11000000.0
2007-03-30 06:49:00,1.13016,1.13022,1.13011,1.13019,9600000.0
2007-03-30 06:50:00,1.1302,1.13026,1.12999,1.13026,12200000.0
2007-03-30 06:52:00,1.12994,1.13021,1.12994,1.13013,13000000.0
2007-03-30 06:53:00,1.12953,1.13019,1.12953,1.12979,5200000.0
2007-03-30 06:55:00,1.12995,1.13017,1.12977,1.12992,20200000.0
2007-03-30 06:56:00,1.1298,1.1298,1.12921,1.12957,10400000.0
2007-03-30 06:57:00,1.12971,1.13029,1.12971,1.13002,18400000.0
2007-03-30 06:58:00,1.12951,1.13012,1.12951,1.13012,11800000.0
2007-03-30 06:59:00,1.12988,1.12998,1.12955,1.12955,7800000.0
2007-03-30 07:00:00,1.12983,1.12983,1.1297,1.1297,5000000.0
2007-03-30 07:01:00,1.12977,1.12977,1.12964,1.12964,7200000.0
2007-03-30 07:02:00,1.1295,1.12971,1.12937,1.12971,18000000.0
2007-03-30 07:03:00,1.12958,1.12963,1.12958,1.12963,2600000.0
2007-03-30 07:04:00,1.12992,1.12992,1.12926,1.12926,2600000.0
2007-03-30 07:05:00,1.12966,1.12966,1.12925,1.12952,11600000.0
2007-03-30 07:06:00,1.1298,1.1298,1.12956,1.12956,3200000.0
2007-03-30 07:07:00,1.1296,1.12982,1.1294,1.1294,9200000.0
2007-03-30 07:08:00,1.1302,1.1303,1.1302,1.1303,12600000.0
2007-03-30 07:09:00,1.13033,1.13043,1.12969,1.12969,12600000.0
2007-03-30 07:10:00,1.12972,1.13029,1.12969,1.13029,15600000.0
2007-03-30 07:11:00,1.13,1.13,1.12978,1.1299,9000000.0
2007-03-30 07:12:00,1.12982,1.13011,1.12982,1.12997,9200000.0
2007-03-30 07:13:00,1.13011,1.13045,1.1301,1.13023,17800000.0
2007-03-30 07:14:00,1.13007,1.13007,1.12948,1.12981,18600000.0
2007-03-30 07:15:00,1.1305,1.1305,1.1303,1.1303,5200000.0
2007-03-30 07:16:00,1.12989,1.12991,1.12935,1.12935,5200000.0
2007-03-30 07:17:00,1.12943,1.12957,1.12932,1.12951,9200000.0
2007-03-30 07:18:00,1.12922,1.12925,1.12904,1.12925,6400000.0
2007-03-30 07:19:00,1.12893,1.12924,1.12893,1.12894,15400000.0
2007-03-30 07:20:00,1.12904,1.12929,1.12903,1.12929,7600000.0
2007-03-30 07:21:00,1.12937,1.1297,1.12937,1.12965,15400000.0
2007-03-30 07:22:00,1.12925,1.12933,1.12907,1.12907,5800000.0
2007-03-30 07:23:00,1.12937,1.12965,1.12904,1.12904,17600000.0
2007-03-30 07:24:00,1.12944,1.12944,1.1291,1.1291,3200000.0
2007-03-30 07:25:00,1.12929,1.12954,1.12929,1.12954,2000000.0
2007-03-30 07:26:00,1.12955,1.13001,1.12946,1.12959,11600000.0
2007-03-30 07:27:00,1.12967,1.12967,1.12946,1.12948,4200000.0
2007-03-30 07:28:00,1.12982,1.12982,1.12943,1.12951,10400000.0
2007-03-30 07:29:00,1.12955,1.12968,1.12954,1.12954,4800000.0
2007-03-30 07:30:00,1.12936,1.12961,1.12936,1.12961,2600000.0
2007-03-30 07:31:00,1.12957,1.12973,1.12956,1.12973,12200000.0
2007-03-30 07:32:00,1.1297,1.1303,1.1297,1.13006,9800000.0
2007-03-30 07:33:00,1.13018,1.1304,1.13003,1.13021,11200000.0
2007-03-30 07:34:00,1.13044,1.13049,1.13009,1.13049,17800000.0
2007-03-30 07:35:00,1.13072,1.13072,1.13048,1.13048,7400000.0
2007-03-30 07:36:00,1.13086,1.13086,1.13072,1.13073,5200000.0
2007-03-30 07:37:00,1.13057,1.13123,1.13049,1.13067,14800000.0
2007-03-30 07:38:00,1.13035,1.13035,1.12987,1.12987,9200000.0
2007-03-30 07:39:00,1.12984,1.13009,1.12963,1.12963,9000000.0
2007-03-30 07:40:00,1.12951,1.12975,1.1293,1.12975,8600000.0
2007-03-30 07:41:00,1.12966,1.12996,1.12966,1.12981,10600000.0
2007-03-30 07:42:00,1.13009,1.13028,1.12989,1.12995,15200000.0
2007-03-30 07:43:00,1.12995,1.13003,1.12995,1.13003,11200000.0
2007-03-30 07:44:00,1.13044,1.13066,1.13032,1.13032,20200000.0
2007-03-30 07:45:00,1.13028,1.13038,1.13028,1.13038,2600000.0
2007-03-30 07:46:00,1.13042,1.13042,1.13019,1.13028,5200000.0
2007-03-30 07:47:00,1.13031,1.13036,1.12999,1.1302,11600000.0
2007-03-30 07:48:00,1.12997,1.13039,1.12997,1.1302,32400000.0
2007-03-30 07:49:00,1.13024,1.1304,1.13024,1.1304,5800000.0
2007-03-30 07:50:00,1.13027,1.13046,1.13014,1.13022,8800000.0
2007-03-30 07:51:00,1.13028,1.13036,1.13028,1.13034,4800000.0
2007-03-30 07:52:00,1.12999,1.13033,1.12936,1.13033,19200000.0
2007-03-30 07:53:00,1.13037,1.13037,1.1303,1.1303,5200000.0
2007-03-30 07:54:00,1.12996,1.13016,1.1299,1.13008,19200000.0
2007-03-30 07:55:00,1.1297,1.13029,1.1297,1.13007,18800000.0
2007-03-30 07:56:00,1.1307,1.1308,1.1306,1.1307,27800000.0
2007-03-30 07:57:00,1.13008,1.13041,1.13001,1.13007,27800000.0
2007-03-30 07:58:00,1.12978,1.13035,1.12978,1.13005,9600000.0
2007-03-30 07:59:00,1.13014,1.13054,1.13008,1.13038,23000000.0
2007-03-30 08:00:00,1.13024,1.13027,1.12978,1.12983,12400000.0
2007-03-30 08:01:00,1.12975,1.13003,1.12948,1.12977,17000000.0
2007-03-30 08:02:00,1.12966,1.12966,1.12919,1.12936,13400000.0
2007-03-30 08:03:00,1.12957,1.13007,1.12957,1.12992,12800000.0
2007-03-30 08:04:00,1.12984,1.12984,1.12933,1.12984,11600000.0
2007-03-30 08:05:00,1.12927,1.12943,1.129,1.129,16200000.0
2007-03-30 08:06:00,1.12923,1.1296,1.12871,1.129,21200000.0
2007-03-30 08:07:00,1.12887,1.12935,1.12887,1.12893,9800000.0
2007-03-30 08:08:00,1.12887,1.12935,1.12881,1.12881,11400000.0
2007-03-30 08:09:00,1.12882,1.12961,1.12882,1.12961,8200000.0
2007-03-30 08:10:00,1.12945,1.12947,1.12898,1.12918,12200000.0
2007-03-30 08:11:00,1.1289,1.12942,1.1289,1.12942,4800000.0
2007-03-30 08:12:00,1.12945,1.12952,1.1293,1.1293,11400000.0
2007-03-30 08:13:00,1.12944,1.12966,1.12933,1.12939,12400000.0
2007-03-30 08:14:00,1.12932,1.12962,1.12932,1.12956,13600000.0
2007-03-30 08:15:00,1.12941,1.12986,1.12941,1.12943,14000000.0
2007-03-30 08:16:00,1.12957,1.12957,1.12932,1.12932,9800000.0
2007-03-30 08:17:00,1.12948,1.12965,1.12922,1.12922,20400000.0
2007-03-30 08:18:00,1.12945,1.12988,1.12922,1.12922,15600000.0
2007-03-30 08:19:00,1.12942,1.12995,1.12932,1.12947,5200000.0
2007-03-30 08:20:00,1.12964,1.12964,1.12942,1.12943,10600000.0
2007-03-30 08:21:00,1.13016,1.13031,1.12984,1.13002,9400000.0
2007-03-30 08:22:00,1.1302,1.1303,1.1302,1.1302,8000000.0
2007-03-30 08:23:00,1.1297,1.12994,1.1297,1.12992,8000000.0
2007-03-30 08:24:00,1.1301,1.13059,1.13,1.13015,31800000.0
2007-03-30 08:25:00,1.13046,1.13061,1.13046,1.13061,4200000.0
2007-03-30 08:26:00,1.13072,1.13113,1.13039,1.13113,11000000.0
2007-03-30 08:27:00,1.13092,1.13153,1.13081,1.13153,11000000.0
2007-03-30 08:28:00,1.13105,1.13109,1.1309,1.1309,18000000.0
2007-03-30 08:29:00,1.13091,1.13118,1.13091,1.13118,7400000.0
2007-03-30 08:30:00,1.13135,1.13135,1.13078,1.13092,16400000.0
2007-03-30 08:31:00,1.1308,1.13108,1.13039,1.13061,19800000.0
2007-03-30 08:32:00,1.13055,1.13069,1.13041,1.13041,6800000.0
2007-03-30 08:33:00,1.13088,1.13095,1.13056,1.13095,4800000.0
2007-03-30 08:34:00,1.13096,1.13096,1.13068,1.13071,16600000.0
2007-03-30 08:36:00,1.13075,1.13097,1.13075,1.13085,11200000.0
2007-03-30 08:37:00,1.13115,1.13137,1.13087,1.13111,7800000.0
2007-03-30 08:38:00,1.13103,1.13127,1.13094,1.13094,10600000.0
2007-03-30 08:39:00,1.13083,1.13124,1.13083,1.13107,5000000.0
2007-03-30 08:40:00,1.13097,1.13118,1.13097,1.13118,4000000.0
2007-03-30 08:41:00,1.13137,1.13137,1.13058,1.13058,14800000.0
2007-03-30 08:42:00,1.13047,1.13075,1.13032,1.13032,15000000.0
2007-03-30 08:43:00,1.13077,1.13107,1.13042,1.13096,18200000.0
2007-03-30 08:44:00,1.13079,1.13111,1.13075,1.13077,11400000.0
2007-03-30 08:45:00,1.1305,1.1305,1.13028,1.13028,10800000.0
2007-03-30 08:46:00,1.13004,1.13047,1.13004,1.13008,13200000.0
2007-03-30 08:47:00,1.13052,1.13087,1.1302,1.13087,10200000.0
2007-03-30 08:48:00,1.13062,1.13096,1.13057,1.13073,20200000.0
2007-03-30 08:49:00,1.13061,1.13062,1.13044,1.13044,15000000.0
2007-03-30 08:50:00,1.13043,1.13068,1.13043,1.13068,5600000.0
2007-03-30 08:51:00,1.13099,1.13099,1.13061,1.13091,11600000.0
2007-03-30 08:52:00,1.13101,1.13109,1.13048,1.13048,23400000.0
2007-03-30 08:53:00,1.13095,1.13142,1.13095,1.13101,13200000.0
2007-03-30 08:54:00,1.13101,1.13101,1.13076,1.13076,11200000.0
2007-03-30 08:55:00,1.13081,1.13144,1.13074,1.13141,20800000.0
2007-03-30 08:56:00,1.13109,1.13144,1.13109,1.13144,12400000.0
2007-03-30 08:57:00,1.13163,1.13196,1.13129,1.13135,11800000.0
2007-03-30 08:58:00,1.1311,1.1312,1.1309,1.13113,15600000.0
2007-03-30 08:59:00,1.13094,1.13094,1.13092,1.13092,2600000.0
2007-03-30 09:00:00,1.13099,1.1312,1.13088,1.1312,7400000.0
2007-03-30 09:01:00,1.1316,1.1316,1.1315,1.1315,2600000.0
2007-03-30 09:02:00,1.13103,1.13105,1.13103,1.13105,2600000.0
2007-03-30 09:03:00,1.13104,1.13122,1.1308,1.13113,9200000.0
2007-03-30 09:04:00,1.13072,1.13086,1.13051,1.13057,6800000.0
2007-03-30 09:05:00,1.1312,1.1312,1.1312,1.1312,9800000.0
2007-03-30 09:06:00,1.13066,1.13093,1.13056,1.13093,9800000.0
2007-03-30 09:07:00,1.13062,1.13075,1.13032,1.13032,8800000.0
2007-03-30 09:08:00,1.13061,1.13098,1.13044,1.13074,13000000.0
2007-03-30 09:09:00,1.13074,1.13127,1.13058,1.13127,7200000.0
2007-03-30 09:10:00,1.13092,1.13179,1.13092,1.13114,19800000.0
2007-03-30 09:11:00,1.13095,1.13121,1.13068,1.13121,10800000.0
2007-03-30 09:12:00,1.13147,1.13147,1.13117,1.1312,18800000.0
2007-03-30 09:13:00,1.13122,1.13172,1.13101,1.13101,9400000.0
2007-03-30 09:14:00,1.13086,1.13122,1.1307,1.13099,11600000.0
2007-03-30 09:15:00,1.1313,1.1313,1.1313,1.1313,17200000.0
2007-03-30 09:16:00,1.13061,1.13111,1.13061,1.13084,17200000.0
2007-03-30 09:17:00,1.13117,1.13117,1.13082,1.13082,14400000.0
2007-03-30 09:18:00,1.13099,1.13107,1.13044,1.13044,12200000.0
2007-03-30 09:19:00,1.1308,1.1313,1.1308,1.13089,11200000.0
2007-03-30 09:20:00,1.13134,1.13134,1.13104,1.13133,8400000.0
2007-03-30 09:21:00,1.13115,1.13171,1.13115,1.13171,14400000.0
2007-03-30 09:22:00,1.13122,1.13147,1.13121,1.13136,16000000.0
2007-03-30 09:23:00,1.13142,1.13142,1.13105,1.13111,11000000.0
2007-03-30 09:24:00,1.1316,1.1316,1.13103,1.13113,5800000.0
2007-03-30 09:25:00,1.13099,1.13132,1.13099,1.13111,18800000.0
2007-03-30 09:26:00,1.13134,1.13144,1.13126,1.13144,24000000.0
2007-03-30 09:27:00,1.13171,1.13171,1.13107,1.13115,23000000.0
2007-03-30 09:28:00,1.13105,1.13138,1.13099,1.13138,5600000.0
2007-03-30 09:29:00,1.13092,1.13103,1.13061,1.13092,23000000.0
2007-03-30 09:30:00,1.13074,1.13105,1.13074,1.13079,11600000.0
2007-03-30 09:31:00,1.13141,1.13141,1.13102,1.13102,16600000.0
2007-03-30 09:32:00,1.1317,1.1318,1.1317,1.1317,10400000.0
2007-03-30 09:33:00,1.13122,1.13144,1.13122,1.13135,10400000.0
2007-03-30 09:34:00,1.13158,1.13166,1.13099,1.13119,21400000.0
2007-03-30 09:35:00,1.13094,1.1312,1.13087,1.1312,20600000.0
2007-03-30 09:36:00,1.1308,1.13112,1.13074,1.13112,20600000.0
2007-03-30 09:37:00,1.13101,1.13123,1.1308,1.13085,22400000.0
2007-03-30 09:38:00,1.13093,1.13093,1.13093,1.13093,4000000.0
2007-03-30 09:39:00,1.1308,1.13104,1.13062,1.13073,6800000.0
2007-03-30 09:40:00,1.13077,1.13108,1.13062,1.13108,15600000.0
2007-03-30 09:41:00,1.13116,1.13116,1.13076,1.13111,14200000.0
2007-03-30 09:42:00,1.13071,1.13106,1.13035,1.1308,14800000.0
2007-03-30 09:43:00,1.1304,1.13112,1.1304,1.13084,10400000.0
2007-03-30 09:44:00,1.13114,1.13114,1.13059,1.13077,10000000.0
2007-03-30 09:45:00,1.13079,1.13091,1.13079,1.13091,2600000.0
2007-03-30 09:46:00,1.13121,1.13163,1.13121,1.13141,14800000.0
2007-03-30 09:48:00,1.13162,1.13187,1.13127,1.13132,6400000.0
2007-03-30 09:49:00,1.13097,1.1314,1.13094,1.13109,18000000.0
2007-03-30 09:50:00,1.131,1.13147,1.13075,1.1311,14800000.0
2007-03-30 09:51:00,1.13135,1.13172,1.13093,1.13141,7400000.0
2007-03-30 09:52:00,1.13094,1.13136,1.13092,1.13093,13400000.0
2007-03-30 09:53:00,1.13104,1.1311,1.13084,1.13102,24200000.0
2007-03-30 09:54:00,1.13112,1.1317,1.13103,1.13129,9800000.0
2007-03-30 09:55:00,1.13114,1.13162,1.13114,1.13162,19600000.0
2007-03-30 09:56:00,1.13125,1.13144,1.13115,1.13115,10600000.0
2007-03-30 09:57:00,1.13129,1.13172,1.13116,1.13116,9600000.0
2007-03-30 09:58:00,1.13121,1.13121,1.13072,1.13101,6800000.0
2007-03-30 09:59:00,1.13089,1.13094,1.13065,1.13071,14600000.0
2007-03-30 10:00:00,1.13082,1.13095,1.13047,1.13061,13600000.0
2007-03-30 10:01:00,1.13016,1.13071,1.13016,1.13031,20400000.0
2007-03-30 10:02:00,1.1305,1.13112,1.13034,1.13034,11000000.0
2007-03-30 10:03:00,1.1305,1.13087,1.13012,1.13087,17800000.0
2007-03-30 10:04:00,1.13057,1.13063,1.13032,1.13048,17200000.0
2007-03-30 10:05:00,1.13055,1.13067,1.13032,1.13032,9400000.0
2007-03-30 10:06:00,1.13028,1.13054,1.13015,1.13051,7400000.0
2007-03-30 10:07:00,1.13053,1.13069,1.13028,1.13034,7600000.0
2007-03-30 10:08:00,1.13056,1.13108,1.13056,1.13084,7400000.0
2007-03-30 10:09:00,1.13054,1.13073,1.13031,1.13058,10200000.0
2007-03-30 10:10:00,1.13077,1.13077,1.13038,1.13038,17400000.0
2007-03-30 10:11:00,1.13073,1.13088,1.13062,1.13077,12200000.0
2007-03-30 10:12:00,1.13095,1.13095,1.13033,1.1306,12400000.0
2007-03-30 10:13:00,1.13053,1.1311,1.13053,1.1309,8800000.0
2007-03-30 10:14:00,1.13076,1.13109,1.13076,1.13109,13800000.0
2007-03-30 10:15:00,1.13127,1.13129,1.13103,1.13129,13400000.0
2007-03-30 10:16:00,1.13107,1.13107,1.13106,1.13106,9000000.0
2007-03-30 10:17:00,1.13039,1.13097,1.13039,1.13097,10200000.0
2007-03-30 10:18:00,1.13085,1.13143,1.13078,1.13112,13200000.0
2007-03-30 10:19:00,1.13185,1.13214,1.13167,1.13214,12600000.0
2007-03-30 10:20:00,1.13224,1.13242,1.13206,1.13242,13400000.0
2007-03-30 10:21:00,1.13236,1.13282,1.13209,1.13209,11200000.0
2007-03-30 10:22:00,1.13228,1.13263,1.13215,1.13263,6800000.0
2007-03-30 10:23:00,1.13226,1.13298,1.13224,1.13298,14000000.0
2007-03-30 10:24:00,1.13313,1.13313,1.13242,1.13245,15400000.0
2007-03-30 10:25:00,1.13247,1.13272,1.13234,1.13272,17200000.0
2007-03-30 10:26:00,1.13329,1.13337,1.13307,1.1331,12200000.0
2007-03-30 10:27:00,1.133,1.13326,1.133,1.13309,9200000.0
2007-03-30 10:28:00,1.13324,1.13371,1.13312,1.13312,11000000.0
2007-03-30 10:29:00,1.13245,1.13289,1.13196,1.13196,21000000.0
2007-03-30 10:30:00,1.13135,1.13236,1.13135,1.13236,12400000.0
2007-03-30 10:31:00,1.13236,1.13287,1.1319,1.13228,16000000.0
2007-03-30 10:32:00,1.13228,1.13257,1.13204,1.13212,21400000.0
2007-03-30 10:33:00,1.13225,1.13259,1.13224,1.13224,11400000.0
2007-03-30 10:34:00,1.13204,1.13228,1.13197,1.13216,17000000.0
2007-03-30 10:35:00,1.13219,1.13219,1.13159,1.132,14600000.0
2007-03-30 10:36:00,1.13199,1.13224,1.13183,1.13197,14400000.0
2007-03-30 10:37:00,1.13191,1.13256,1.13191,1.13211,16000000.0
2007-03-30 10:38:00,1.1317,1.1322,1.1317,1.13185,10000000.0
2007-03-30 10:39:00,1.13178,1.13258,1.13166,1.13166,11800000.0
2007-03-30 10:40:00,1.13198,1.13198,1.13174,1.13183,5000000.0
2007-03-30 10:41:00,1.13144,1.13194,1.13144,1.13179,19400000.0
2007-03-30 10:42:00,1.13193,1.13213,1.13132,1.13132,17000000.0
2007-03-30 10:43:00,1.13137,1.13208,1.13137,1.13187,6800000.0
2007-03-30 10:44:00,1.13169,1.13235,1.13147,1.13147,21000000.0
2007-03-30 10:45:00,1.13162,1.13171,1.1314,1.13155,19200000.0
2007-03-30 10:46:00,1.13145,1.13162,1.13122,1.13162,27400000.0
2007-03-30 10:47:00,1.13153,1.13245,1.13153,1.13245,11600000.0
2007-03-30 10:48:00,1.13193,1.13215,1.13176,1.13186,13400000.0
2007-03-30 10:49:00,1.1319,1.13201,1.13176,1.13176,10800000.0
2007-03-30 10:50:00,1.1321,1.1321,1.1321,1.1321,15600000.0
2007-03-30 10:51:00,1.13173,1.13184,1.13146,1.13146,15600000.0
2007-03-30 10:52:00,1.13177,1.13203,1.1315,1.13187,19400000.0
2007-03-30 10:53:00,1.13193,1.13197,1.13173,1.13197,10400000.0
2007-03-30 10:54:00,1.13224,1.1324,1.13214,1.1324,13200000.0
2007-03-30 10:55:00,1.1321,1.1324,1.13207,1.13221,11600000.0
2007-03-30 10:56:00,1.13292,1.13292,1.13244,1.13258,13600000.0
2007-03-30 10:57:00,1.13226,1.13274,1.13226,1.13231,19600000.0
2007-03-30 10:58:00,1.13239,1.13266,1.13228,1.13266,14200000.0
2007-03-30 10:59:00,1.13297,1.13301,1.13279,1.13285,20800000.0
2007-03-30 11:00:00,1.13275,1.13317,1.13275,1.13293,19000000.0
2007-03-30 11:01:00,1.13304,1.13358,1.13278,1.1331,14800000.0
2007-03-30 11:02:00,1.13246,1.13257,1.13207,1.13239,20800000.0
2007-03-30 11:03:00,1.13254,1.1327,1.13214,1.13263,20400000.0
2007-03-30 11:04:00,1.1331,1.1332,1.133,1.1331,22600000.0
2007-03-30 11:05:00,1.1332,1.1332,1.133,1.1331,22600000.0
2007-03-30 11:06:00,1.13294,1.13296,1.13273,1.13294,22600000.0
2007-03-30 11:07:00,1.13275,1.13304,1.13253,1.13304,7600000.0
2007-03-30 11:08:00,1.13284,1.13284,1.13254,1.13266,7800000.0
2007-03-30 11:09:00,1.13308,1.13308,1.13229,1.13245,14400000.0
2007-03-30 11:10:00,1.1326,1.1327,1.1324,1.1326,14200000.0
2007-03-30 11:11:00,1.13274,1.13274,1.13233,1.13256,14200000.0
2007-03-30 11:12:00,1.1328,1.1328,1.1327,1.1328,17200000.0
2007-03-30 11:15:00,1.1329,1.13307,1.13234,1.13246,17200000.0
2007-03-30 11:16:00,1.13246,1.13262,1.13246,1.13262,13800000.0
2007-03-30 11:17:00,1.13269,1.13293,1.1325,1.13264,14600000.0
2007-03-30 11:18:00,1.13277,1.13285,1.13251,1.13265,19400000.0
2007-03-30 11:19:00,1.13319,1.13319,1.13234,1.13275,31000000.0
2007-03-30 11:20:00,1.13293,1.13293,1.13223,1.13223,10000000.0
2007-03-30 11:21:00,1.13255,1.13303,1.13249,1.13294,11000000.0
2007-03-30 11:22:00,1.13268,1.13292,1.13268,1.13292,5600000.0
2007-03-30 11:23:00,1.13322,1.13322,1.13282,1.13282,4200000.0
2007-03-30 11:24:00,1.13268,1.13297,1.13263,1.13263,11200000.0
2007-03-30 11:25:00,1.1332,1.1332,1.13261,1.13319,16000000.0
2007-03-30 11:26:00,1.1333,1.1334,1.1332,1.1334,12600000.0
2007-03-30 11:27:00,1.1333,1.1334,1.1333,1.1333,12600000.0
2007-03-30 11:28:00,1.1334,1.1335,1.1333,1.1334,12600000.0
2007-03-30 11:29:00,1.13314,1.13328,1.13285,1.13303,12600000.0
2007-03-30 11:30:00,1.13299,1.13322,1.13272,1.13274,22000000.0
2007-03-30 11:31:00,1.1333,1.1333,1.1331,1.1331,14400000.0
2007-03-30 11:32:00,1.1326,1.13295,1.13253,1.13295,14400000.0
2007-03-30 11:33:00,1.1333,1.1333,1.1332,1.1332,19600000.0
2007-03-30 11:36:00,1.1333,1.1333,1.1333,1.1333,19600000.0
2007-03-30 11:37:00,1.1334,1.1334,1.1334,1.1334,19600000.0
2007-03-30 11:39:00,1.13279,1.13317,1.13248,1.13317,19600000.0
2007-03-30 11:40:00,1.13299,1.13318,1.13295,1.13302,18000000.0
2007-03-30 11:41:00,1.13324,1.13335,1.13301,1.1331,16600000.0
2007-03-30 11:42:00,1.13332,1.13332,1.13301,1.13326,16400000.0
2007-03-30 11:44:00,1.13293,1.13315,1.13271,1.13271,14200000.0
2007-03-30 11:45:00,1.1334,1.1334,1.1334,1.1334,11800000.0
2007-03-30 11:46:00,1.13294,1.13304,1.13282,1.13304,11800000.0
2007-03-30 11:47:00,1.13284,1.13305,1.13279,1.13283,9200000.0
2007-03-30 11:48:00,1.13266,1.13296,1.13266,1.13276,13800000.0
2007-03-30 11:49:00,1.13271,1.1334,1.13249,1.13288,22800000.0
2007-03-30 11:50:00,1.13311,1.13326,1.1331,1.13326,9400000.0
2007-03-30 11:51:00,1.1333,1.1339,1.1333,1.13362,22400000.0
2007-03-30 11:52:00,1.1335,1.1336,1.13328,1.13328,12800000.0
2007-03-30 11:53:00,1.13317,1.13328,1.13297,1.13297,14800000.0
2007-03-30 11:54:00,1.13315,1.13329,1.13295,1.13295,12000000.0
2007-03-30 11:55:00,1.13286,1.13336,1.13259,1.13259,12400000.0
2007-03-30 11:56:00,1.13251,1.13291,1.13251,1.13275,15800000.0
2007-03-30 11:57:00,1.13287,1.13294,1.13267,1.13294,23800000.0
2007-03-30 11:58:00,1.13275,1.13297,1.13255,1.13255,19600000.0
2007-03-30 11:59:00,1.1328,1.13291,1.13256,1.13291,26800000.0
2007-03-30 12:01:00,1.13264,1.13306,1.13264,1.13306,7600000.0
2007-03-30 12:02:00,1.13265,1.13265,1.13219,1.13254,22000000.0
2007-03-30 12:03:00,1.1323,1.13255,1.1323,1.13255,11000000.0
2007-03-30 12:04:00,1.1329,1.1329,1.1329,1.1329,13000000.0
2007-03-30 12:05:00,1.13267,1.13302,1.13258,1.13275,13000000.0
2007-03-30 12:06:00,1.13262,1.13287,1.13216,1.13287,21800000.0
2007-03-30 12:07:00,1.13285,1.13319,1.13248,1.13281,14800000.0
2007-03-30 12:08:00,1.13351,1.13351,1.13302,1.13312,16400000.0
2007-03-30 12:09:00,1.13284,1.13317,1.13284,1.13284,12400000.0
2007-03-30 12:10:00,1.13309,1.13339,1.13295,1.13319,12600000.0
2007-03-30 12:11:00,1.13293,1.13332,1.1329,1.13332,13000000.0
2007-03-30 12:12:00,1.13292,1.13337,1.13275,1.13325,23600000.0
2007-03-30 12:13:00,1.1334,1.1334,1.1334,1.1334,25400000.0
2007-03-30 12:15:00,1.13317,1.13346,1.13308,1.13333,25400000.0
2007-03-30 12:16:00,1.13285,1.13295,1.13277,1.13295,7400000.0
2007-03-30 12:17:00,1.1336,1.1336,1.1335,1.1335,7600000.0
2007-03-30 12:18:00,1.1334,1.1335,1.1334,1.1334,7600000.0
2007-03-30 12:19:00,1.1329,1.13297,1.13275,1.13275,7600000.0
2007-03-30 12:20:00,1.1331,1.1332,1.1331,1.1332,13400000.0
2007-03-30 12:21:00,1.13307,1.13307,1.13255,1.13259,13400000.0
2007-03-30 12:22:00,1.1331,1.1333,1.1331,1.1333,3200000.0
2007-03-30 12:23:00,1.13278,1.13279,1.13278,1.13279,3200000.0
2007-03-30 12:24:00,1.13275,1.13302,1.13275,1.1329,18200000.0
2007-03-30 12:25:00,1.1332,1.1332,1.1332,1.1332,8800000.0
2007-03-30 12:26:00,1.13277,1.13305,1.13277,1.13305,8800000.0
2007-03-30 12:27:00,1.1334,1.1334,1.13275,1.13275,9000000.0
2007-03-30 12:28:00,1.13307,1.13319,1.13282,1.13289,15400000.0
2007-03-30 12:29:00,1.13283,1.13295,1.13253,1.13253,15200000.0
2007-03-30 12:30:00,1.13282,1.13282,1.13259,1.13271,6800000.0
2007-03-30 12:31:00,1.13263,1.13288,1.13263,1.13273,10600000.0
2007-03-30 12:32:00,1.13268,1.13305,1.13235,1.13257,11600000.0
2007-03-30 12:33:00,1.13239,1.13287,1.13236,1.13239,18200000.0
2007-03-30 12:34:00,1.13205,1.13225,1.13191,1.13217,15600000.0
2007-03-30 12:35:00,1.1325,1.1325,1.1325,1.1325,6000000.0
2007-03-30 12:38:00,1.13203,1.13205,1.13178,1.13189,6000000.0
2007-03-30 12:39:00,1.1323,1.1324,1.1323,1.1324,12000000.0
2007-03-30 12:40:00,1.1318,1.13183,1.13179,1.13179,12000000.0
2007-03-30 12:41:00,1.13189,1.13224,1.1318,1.13203,25600000.0
2007-03-30 12:42:00,1.13204,1.13272,1.13178,1.13219,20400000.0
2007-03-30 12:43:00,1.13185,1.13224,1.13173,1.13208,26600000.0
2007-03-30 12:44:00,1.13215,1.13248,1.13215,1.13231,18000000.0
2007-03-30 12:45:00,1.13245,1.13272,1.13245,1.13272,14400000.0
2007-03-30 12:46:00,1.132,1.13231,1.132,1.13209,5800000.0
2007-03-30 12:47:00,1.13232,1.13253,1.13222,1.13253,19200000.0
2007-03-30 12:49:00,1.13227,1.13251,1.13221,1.13221,7400000.0
2007-03-30 12:50:00,1.13266,1.13266,1.13196,1.13196,16600000.0
2007-03-30 12:51:00,1.13228,1.13235,1.13203,1.13203,7600000.0
2007-03-30 12:52:00,1.1318,1.13231,1.1318,1.13217,25800000.0
2007-03-30 12:53:00,1.13209,1.1324,1.13198,1.13222,18000000.0
2007-03-30 12:54:00,1.13234,1.13254,1.13213,1.13254,16600000.0
2007-03-30 12:55:00,1.13222,1.13245,1.13217,1.13228,19200000.0
2007-03-30 12:56:00,1.13204,1.13235,1.13192,1.13192,7200000.0
2007-03-30 12:57:00,1.13181,1.1321,1.13163,1.13176,16200000.0
2007-03-30 12:58:00,1.13186,1.13186,1.13167,1.13167,3200000.0
2007-03-30 12:59:00,1.13164,1.13184,1.13149,1.13184,26600000.0
2007-03-30 13:00:00,1.1318,1.13201,1.13149,1.13178,26200000.0
2007-03-30 13:01:00,1.1318,1.13193,1.13146,1.13165,10800000.0
2007-03-30 13:02:00,1.13182,1.13182,1.13117,1.13161,12600000.0
2007-03-30 13:03:00,1.13141,1.13184,1.13141,1.13149,21000000.0
2007-03-30 13:04:00,1.13172,1.13203,1.13144,1.13184,8200000.0
2007-03-30 13:05:00,1.13162,1.13195,1.13134,1.13187,15000000.0
2007-03-30 13:06:00,1.1324,1.1324,1.1322,1.1322,14800000.0
2007-03-30 13:07:00,1.13211,1.13211,1.13161,1.13199,14800000.0
2007-03-30 13:08:00,1.13153,1.13212,1.13153,1.13212,16000000.0
2007-03-30 13:09:00,1.13251,1.13251,1.1321,1.13229,21800000.0
2007-03-30 13:10:00,1.13243,1.13291,1.13193,1.13249,19400000.0
2007-03-30 13:11:00,1.13238,1.13269,1.13229,1.13229,3600000.0
2007-03-30 13:12:00,1.13276,1.13276,1.13223,1.13276,12400000.0
2007-03-30 13:14:00,1.13249,1.13249,1.13216,1.13225,13200000.0
2007-03-30 13:15:00,1.13225,1.13258,1.13212,1.13212,8400000.0
2007-03-30 13:16:00,1.13229,1.13259,1.13228,1.13259,12200000.0
2007-03-30 13:17:00,1.13249,1.13272,1.13235,1.13253,15000000.0
2007-03-30 13:18:00,1.13224,1.13224,1.13201,1.13201,5000000.0
2007-03-30 13:19:00,1.1327,1.1328,1.1327,1.1327,6200000.0
2007-03-30 13:20:00,1.13214,1.13223,1.13184,1.13206,6200000.0
2007-03-30 13:21:00,1.13219,1.13224,1.1321,1.13217,12600000.0
2007-03-30 13:22:00,1.13177,1.1322,1.13174,1.1322,15400000.0
2007-03-30 13:23:00,1.13206,1.13244,1.13203,1.13203,7800000.0
2007-03-30 13:24:00,1.1325,1.1326,1.1325,1.1325,13200000.0
2007-03-30 13:25:00,1.13196,1.13236,1.13183,1.1319,13200000.0
2007-03-30 13:26:00,1.13175,1.13188,1.13133,1.13133,13000000.0
2007-03-30 13:27:00,1.13161,1.13182,1.13143,1.13169,10400000.0
2007-03-30 13:28:00,1.13137,1.13165,1.13104,1.13104,18200000.0
2007-03-30 13:29:00,1.131,1.1311,1.131,1.1311,22200000.0
2007-03-30 13:30:00,1.13063,1.13112,1.13055,1.13076,22200000.0
2007-03-30 13:31:00,1.13083,1.13106,1.13083,1.13096,12000000.0
2007-03-30 13:32:00,1.13089,1.13123,1.13089,1.13104,6200000.0
2007-03-30 13:33:00,1.13054,1.13079,1.13054,1.13079,9000000.0
2007-03-30 13:34:00,1.131,1.13133,1.13096,1.13118,10800000.0
2007-03-30 13:35:00,1.13121,1.13121,1.13087,1.13103,18400000.0
2007-03-30 13:36:00,1.1314,1.1314,1.1314,1.1314,14600000.0
2007-03-30 13:37:00,1.13091,1.13093,1.1305,1.1305,14600000.0
2007-03-30 13:38:00,1.13074,1.13096,1.13053,1.13096,9000000.0
2007-03-30 13:39:00,1.13157,1.13188,1.13131,1.13188,11000000.0
2007-03-30 13:40:00,1.13187,1.13204,1.13125,1.13125,14800000.0
2007-03-30 13:41:00,1.13135,1.13139,1.13135,1.13139,3200000.0
2007-03-30 13:42:00,1.1316,1.13196,1.13116,1.13117,9400000.0
2007-03-30 13:43:00,1.13146,1.13159,1.13117,1.13145,13800000.0
2007-03-30 13:44:00,1.13109,1.13143,1.13109,1.1311,8000000.0
2007-03-30 13:45:00,1.13124,1.13128,1.13102,1.13114,25000000.0
2007-03-30 13:46:00,1.13116,1.13116,1.13073,1.13073,10800000.0
2007-03-30 13:47:00,1.131,1.131,1.131,1.131,16200000.0
2007-03-30 13:48:00,1.1306,1.1306,1.13008,1.13023,16200000.0
2007-03-30 13:49:00,1.13055,1.13066,1.13038,1.13053,9600000.0
2007-03-30 13:50:00,1.13054,1.13063,1.13054,1.13063,3200000.0
2007-03-30 13:51:00,1.13065,1.13085,1.13033,1.13075,19800000.0
2007-03-30 13:52:00,1.13064,1.13104,1.13027,1.13053,8400000.0
2007-03-30 13:53:00,1.13062,1.13093,1.1306,1.13092,17600000.0
2007-03-30 13:54:00,1.1313,1.1313,1.1312,1.1312,23800000.0
2007-03-30 13:55:00,1.1313,1.1314,1.1313,1.1314,23800000.0
2007-03-30 13:56:00,1.13107,1.13111,1.13076,1.13081,23800000.0
2007-03-30 13:57:00,1.13078,1.13101,1.13078,1.13101,5800000.0
2007-03-30 13:58:00,1.1313,1.1314,1.1313,1.1314,10200000.0
2007-03-30 13:59:00,1.13108,1.13147,1.13108,1.1314,10200000.0
2007-03-30 14:00:00,1.13168,1.13195,1.13151,1.13151,30200000.0
2007-03-30 14:01:00,1.13124,1.13174,1.13124,1.13167,11400000.0
2007-03-30 14:02:00,1.13182,1.13186,1.1314,1.1314,18600000.0
2007-03-30 14:03:00,1.13175,1.13216,1.13164,1.13164,15400000.0
2007-03-30 14:04:00,1.13174,1.132,1.13136,1.132,19200000.0
2007-03-30 14:05:00,1.13166,1.13166,1.13125,1.13136,7800000.0
2007-03-30 14:06:00,1.13151,1.13151,1.13118,1.13118,5600000.0
2007-03-30 14:07:00,1.1317,1.1318,1.1316,1.1317,7800000.0
2007-03-30 14:08:00,1.13134,1.13134,1.13101,1.1311,7800000.0
2007-03-30 14:09:00,1.13114,1.13139,1.13088,1.13088,24000000.0
2007-03-30 14:10:00,1.13073,1.13124,1.13058,1.13102,14000000.0
2007-03-30 14:11:00,1.13109,1.13161,1.13084,1.13084,20600000.0
2007-03-30 14:12:00,1.13069,1.13069,1.13052,1.13066,12600000.0
2007-03-30 14:13:00,1.13056,1.13064,1.13018,1.13018,14800000.0
2007-03-30 14:14:00,1.13019,1.13067,1.12978,1.12978,9200000.0
2007-03-30 14:15:00,1.13006,1.13033,1.13005,1.13033,9800000.0
2007-03-30 14:16:00,1.13044,1.13077,1.13033,1.13033,15600000.0
2007-03-30 14:17:00,1.13048,1.13069,1.13048,1.13069,4800000.0
2007-03-30 14:18:00,1.13038,1.13057,1.13038,1.13047,9000000.0
2007-03-30 14:19:00,1.13055,1.13089,1.13045,1.13089,11800000.0
2007-03-30 14:20:00,1.13102,1.13102,1.13035,1.13038,19200000.0
2007-03-30 14:21:00,1.13054,1.13097,1.13035,1.13097,28000000.0
2007-03-30 14:22:00,1.13098,1.13098,1.13049,1.13049,3600000.0
2007-03-30 14:23:00,1.13088,1.13114,1.13088,1.13098,13200000.0
2007-03-30 14:24:00,1.13103,1.13134,1.13083,1.13122,13000000.0
2007-03-30 14:25:00,1.13092,1.13121,1.13076,1.13085,21400000.0
2007-03-30 14:26:00,1.13059,1.13137,1.13051,1.13137,13400000.0
2007-03-30 14:27:00,1.1311,1.13158,1.1311,1.13143,23800000.0
2007-03-30 14:28:00,1.13142,1.13142,1.13089,1.13089,9200000.0
2007-03-30 14:29:00,1.13038,1.13054,1.1298,1.13043,9600000.0
2007-03-30 14:30:00,1.1301,1.13067,1.12984,1.13067,10000000.0
2007-03-30 14:31:00,1.13074,1.13106,1.13055,1.13098,19000000.0
2007-03-30 14:32:00,1.13073,1.13112,1.13073,1.13112,17200000.0
2007-03-30 14:33:00,1.1312,1.13128,1.13077,1.13084,18200000.0
2007-03-30 14:34:00,1.13132,1.13152,1.1307,1.1307,7400000.0
2007-03-30 14:35:00,1.13105,1.13141,1.13096,1.13115,26200000.0
2007-03-30 14:36:00,1.13086,1.1311,1.13071,1.13077,14200000.0
2007-03-30 14:37:00,1.13072,1.13123,1.13059,1.13059,19200000.0
2007-03-30 14:38:00,1.13076,1.13076,1.13019,1.13056,24000000.0
2007-03-30 14:39:00,1.1305,1.13075,1.13014,1.13075,15800000.0
2007-03-30 14:40:00,1.13061,1.13103,1.1306,1.13103,10600000.0
2007-03-30 14:41:00,1.13134,1.13134,1.13101,1.13112,10400000.0
2007-03-30 14:42:00,1.1309,1.13132,1.13079,1.13102,10000000.0
2007-03-30 14:43:00,1.13109,1.13155,1.13109,1.13125,23400000.0
2007-03-30 14:44:00,1.13117,1.13117,1.1309,1.13104,9600000.0
2007-03-30 14:45:00,1.1312,1.1313,1.1311,1.1313,20800000.0
2007-03-30 14:46:00,1.13101,1.13144,1.13079,1.13089,20800000.0
2007-03-30 14:47:00,1.13104,1.13126,1.13086,1.1312,23800000.0
2007-03-30 14:48:00,1.13077,1.13092,1.13052,1.13083,6000000.0
2007-03-30 14:49:00,1.13062,1.1309,1.13052,1.1307,15200000.0
2007-03-30 14:50:00,1.1302,1.13068,1.1302,1.13053,9000000.0
2007-03-30 14:51:00,1.13076,1.13098,1.13076,1.13095,9000000.0
2007-03-30 14:52:00,1.13093,1.1314,1.13082,1.13122,18600000.0
2007-03-30 14:53:00,1.13161,1.13161,1.13103,1.13103,2600000.0
2007-03-30 14:54:00,1.13108,1.13169,1.13098,1.13098,12200000.0
2007-03-30 14:55:00,1.13061,1.1312,1.13058,1.13068,10600000.0
2007-03-30 14:56:00,1.13019,1.13054,1.13019,1.13054,3600000.0
2007-03-30 14:57:00,1.13071,1.13071,1.1301,1.13028,6600000.0
2007-03-30 14:58:00,1.13036,1.1305,1.13026,1.13036,12600000.0
2007-03-30 14:59:00,1.13004,1.13065,1.13004,1.13065,13200000.0
2007-03-30 15:00:00,1.13022,1.13022,1.12996,1.13,6400000.0
2007-03-30 15:01:00,1.13005,1.13062,1.13005,1.13062,6600000.0
2007-03-30 15:02:00,1.13069,1.13069,1.13031,1.13064,14200000.0
2007-03-30 15:03:00,1.13135,1.13135,1.13075,1.13075,12800000.0
2007-03-30 15:04:00,1.1311,1.1313,1.1311,1.1313,5800000.0
2007-03-30 15:05:00,1.13078,1.13095,1.13064,1.13095,5800000.0
2007-03-30 15:06:00,1.13072,1.13124,1.13072,1.13107,13200000.0
2007-03-30 15:07:00,1.13113,1.13133,1.13083,1.13083,17400000.0
2007-03-30 15:08:00,1.13121,1.13125,1.13121,1.13125,3200000.0
2007-03-30 15:09:00,1.13112,1.13113,1.1309,1.13092,20800000.0
2007-03-30 15:10:00,1.13112,1.13168,1.13078,1.13118,15200000.0
2007-03-30 15:11:00,1.13095,1.13114,1.13077,1.13077,23400000.0
2007-03-30 15:12:00,1.13077,1.13089,1.13068,1.13068,21200000.0
2007-03-30 15:13:00,1.13061,1.13061,1.13056,1.13056,5600000.0
2007-03-30 15:15:00,1.13049,1.1307,1.13049,1.13061,8200000.0
2007-03-30 15:16:00,1.13075,1.13075,1.1303,1.13062,10800000.0
2007-03-30 15:17:00,1.12991,1.1306,1.12991,1.13022,32000000.0
2007-03-30 15:18:00,1.12993,1.13028,1.12981,1.12981,20800000.0
2007-03-30 15:19:00,1.12967,1.12967,1.12912,1.12956,11800000.0
2007-03-30 15:20:00,1.12939,1.12973,1.12919,1.12973,18000000.0
2007-03-30 15:21:00,1.13002,1.13002,1.1296,1.12982,19400000.0
2007-03-30 15:22:00,1.12988,1.13003,1.12988,1.13003,17000000.0
2007-03-30 15:23:00,1.1304,1.13044,1.1304,1.13044,3200000.0
2007-03-30 15:24:00,1.1305,1.13058,1.13026,1.13038,13800000.0
2007-03-30 15:25:00,1.13056,1.1307,1.1302,1.1303,18000000.0
2007-03-30 15:26:00,1.13016,1.13018,1.12993,1.13018,15400000.0
2007-03-30 15:27:00,1.12989,1.13015,1.12989,1.13015,2600000.0
2007-03-30 15:28:00,1.13009,1.13009,1.12998,1.12998,4200000.0
2007-03-30 15:29:00,1.13006,1.13061,1.12991,1.13013,13400000.0
2007-03-30 15:30:00,1.1309,1.13105,1.13054,1.13054,14000000.0
2007-03-30 15:31:00,1.13057,1.13072,1.13018,1.13018,16000000.0
2007-03-30 15:32:00,1.13002,1.13024,1.13002,1.13024,4800000.0
2007-03-30 15:33:00,1.13047,1.13073,1.13029,1.13031,9000000.0
2007-03-30 15:34:00,1.12983,1.13048,1.12983,1.13014,22800000.0
2007-03-30 15:35:00,1.12949,1.12987,1.12945,1.12978,8800000.0
2007-03-30 15:36:00,1.12971,1.13024,1.12971,1.13024,3600000.0
2007-03-30 15:37:00,1.13039,1.13042,1.13008,1.13023,7600000.0
2007-03-30 15:38:00,1.12985,1.12985,1.12961,1.12961,19200000.0
2007-03-30 15:39:00,1.12993,1.13022,1.12971,1.12999,12200000.0
2007-03-30 15:40:00,1.13011,1.13028,1.13004,1.13009,20200000.0
2007-03-30 15:41:00,1.13014,1.13052,1.13014,1.13038,15600000.0
2007-03-30 15:42:00,1.13017,1.13061,1.13001,1.13011,25800000.0
2007-03-30 15:43:00,1.12968,1.13006,1.12968,1.12999,10400000.0
2007-03-30 15:44:00,1.13027,1.13062,1.13027,1.13062,11800000.0
2007-03-30 15:45:00,1.13061,1.13113,1.13061,1.13072,6800000.0
2007-03-30 15:46:00,1.13096,1.13136,1.13096,1.13109,12400000.0
2007-03-30 15:47:00,1.13103,1.1314,1.13103,1.13108,27200000.0
2007-03-30 15:48:00,1.13134,1.13159,1.13121,1.13159,6200000.0
2007-03-30 15:49:00,1.13099,1.13123,1.1308,1.13123,17600000.0
2007-03-30 15:50:00,1.1308,1.13098,1.13064,1.13075,7800000.0
2007-03-30 15:51:00,1.13061,1.13097,1.13056,1.13058,18000000.0
2007-03-30 15:52:00,1.13059,1.1308,1.13055,1.13056,6400000.0
2007-03-30 15:53:00,1.1308,1.13099,1.1306,1.1306,10800000.0
2007-03-30 15:54:00,1.13096,1.13096,1.13058,1.13075,10600000.0
2007-03-30 15:55:00,1.13077,1.13077,1.13034,1.13034,12400000.0
2007-03-30 15:56:00,1.13067,1.13081,1.13038,1.13069,11400000.0
2007-03-30 15:57:00,1.13073,1.13073,1.13055,1.13056,13000000.0
2007-03-30 15:58:00,1.13024,1.13069,1.13024,1.13069,24000000.0
2007-03-30 15:59:00,1.13047,1.13061,1.13046,1.13046,19400000.0
2007-03-30 16:00:00,1.13054,1.13083,1.13046,1.13069,17800000.0
2007-03-30 16:01:00,1.13085,1.13111,1.13085,1.13111,9000000.0
2007-03-30 16:02:00,1.13081,1.13081,1.13043,1.13074,20400000.0
2007-03-30 16:03:00,1.13072,1.13093,1.13042,1.13062,22200000.0
2007-03-30 16:04:00,1.13044,1.13089,1.13044,1.13058,16000000.0
2007-03-30 16:05:00,1.13009,1.13055,1.13009,1.13055,12400000.0
2007-03-30 16:06:00,1.13097,1.13097,1.13018,1.1303,10000000.0
2007-03-30 16:07:00,1.13027,1.13047,1.13006,1.13034,17000000.0
2007-03-30 16:08:00,1.13023,1.1304,1.13008,1.1304,11200000.0
2007-03-30 16:09:00,1.13037,1.13106,1.13037,1.13077,25600000.0
2007-03-30 16:10:00,1.13096,1.13146,1.13096,1.13146,10600000.0
2007-03-30 16:11:00,1.13095,1.13128,1.13084,1.13088,7400000.0
2007-03-30 16:12:00,1.13086,1.13086,1.13059,1.13059,13800000.0
2007-03-30 16:13:00,1.13063,1.13117,1.13063,1.13117,10000000.0
2007-03-30 16:14:00,1.1309,1.13104,1.13077,1.13077,4600000.0
2007-03-30 16:15:00,1.13039,1.1307,1.1301,1.1307,14600000.0
2007-03-30 16:16:00,1.13059,1.13077,1.13044,1.13044,6800000.0
2007-03-30 16:17:00,1.13077,1.131,1.13053,1.13071,9000000.0
2007-03-30 16:18:00,1.131,1.1312,1.1308,1.1311,15800000.0
2007-03-30 16:19:00,1.13059,1.13082,1.13059,1.13068,15800000.0
2007-03-30 16:20:00,1.13085,1.13106,1.13077,1.13103,14000000.0
2007-03-30 16:21:00,1.13085,1.13085,1.1301,1.1304,18600000.0
2007-03-30 16:22:00,1.13047,1.13081,1.13047,1.13063,15400000.0
2007-03-30 16:23:00,1.13013,1.13064,1.13013,1.13064,16000000.0
2007-03-30 16:24:00,1.13075,1.13101,1.13055,1.13055,12600000.0
2007-03-30 16:25:00,1.13027,1.13027,1.12998,1.13014,10600000.0
2007-03-30 16:26:00,1.13019,1.13052,1.13012,1.13044,17600000.0
2007-03-30 16:27:00,1.13057,1.13107,1.13057,1.13107,16600000.0
2007-03-30 16:28:00,1.13057,1.13071,1.13001,1.13055,11400000.0
2007-03-30 16:29:00,1.13056,1.13071,1.1301,1.13045,5200000.0
2007-03-30 16:30:00,1.1299,1.13005,1.1296,1.13001,11200000.0
2007-03-30 16:31:00,1.12982,1.13033,1.12982,1.13033,16800000.0
2007-03-30 16:32:00,1.13039,1.13039,1.13016,1.13019,21200000.0
2007-03-30 16:33:00,1.13011,1.13042,1.13011,1.13028,5000000.0
2007-03-30 16:34:00,1.13023,1.13068,1.13007,1.13031,8200000.0
2007-03-30 16:35:00,1.13051,1.13051,1.1302,1.13021,20200000.0
2007-03-30 16:36:00,1.13012,1.13012,1.1298,1.13006,17000000.0
2007-03-30 16:38:00,1.12964,1.13035,1.12964,1.13035,13800000.0
2007-03-30 16:39:00,1.13068,1.13068,1.13037,1.13046,8800000.0
2007-03-30 16:40:00,1.13042,1.13092,1.13042,1.13092,18400000.0
2007-03-30 16:41:00,1.13048,1.13092,1.13042,1.13051,17400000.0
2007-03-30 16:42:00,1.13065,1.13082,1.13036,1.13082,6800000.0
2007-03-30 16:43:00,1.13059,1.13105,1.13059,1.13105,10800000.0
2007-03-30 16:44:00,1.13098,1.1311,1.13079,1.13096,16000000.0
2007-03-30 16:45:00,1.13113,1.13154,1.13104,1.13123,18600000.0
2007-03-30 16:46:00,1.13048,1.13093,1.13048,1.13078,15400000.0
2007-03-30 16:47:00,1.13092,1.13123,1.13058,1.13107,15400000.0
2007-03-30 16:48:00,1.13125,1.13157,1.13109,1.13109,26600000.0
2007-03-30 16:49:00,1.13143,1.1317,1.13128,1.1317,12600000.0
2007-03-30 16:50:00,1.1318,1.1318,1.13115,1.13138,9000000.0
2007-03-30 16:51:00,1.13143,1.13187,1.13131,1.1317,22000000.0
2007-03-30 16:52:00,1.13135,1.13135,1.13099,1.13115,11400000.0
2007-03-30 16:53:00,1.13132,1.13169,1.13127,1.13145,15800000.0
2007-03-30 16:54:00,1.13149,1.13168,1.13149,1.13168,19400000.0
2007-03-30 16:55:00,1.13169,1.13202,1.13162,1.13182,12800000.0
2007-03-30 16:56:00,1.13137,1.13137,1.1308,1.1308,20600000.0
2007-03-30 16:57:00,1.13076,1.13076,1.13009,1.13009,9400000.0
2007-03-30 16:58:00,1.12987,1.13033,1.12982,1.13016,22400000.0
2007-03-30 16:59:00,1.13014,1.13014,1.12892,1.12892,12200000.0
2007-03-30 17:00:00,1.12884,1.12915,1.12849,1.12915,22000000.0
2007-03-30 17:01:00,1.12946,1.13002,1.12946,1.12977,11400000.0
2007-03-30 17:02:00,1.12977,1.12977,1.12927,1.12941,10400000.0
2007-03-30 17:03:00,1.12963,1.12974,1.12927,1.12927,15400000.0
2007-03-30 17:04:00,1.12919,1.12972,1.12919,1.12935,13200000.0
2007-03-30 17:05:00,1.12917,1.12934,1.1289,1.12923,21200000.0
2007-03-30 17:06:00,1.12927,1.12968,1.1291,1.12947,32400000.0
2007-03-30 17:07:00,1.12893,1.12904,1.12861,1.1288,15400000.0
2007-03-30 17:08:00,1.12917,1.12947,1.12912,1.12912,9200000.0
2007-03-30 17:09:00,1.12909,1.12948,1.12905,1.12918,15200000.0
2007-03-30 17:10:00,1.12945,1.12955,1.12921,1.12935,19600000.0
2007-03-30 17:11:00,1.12921,1.12921,1.12869,1.12876,12200000.0
2007-03-30 17:12:00,1.12838,1.12847,1.12821,1.12842,9400000.0
2007-03-30 17:13:00,1.12888,1.1292,1.1286,1.12893,11600000.0
2007-03-30 17:14:00,1.12887,1.1298,1.12887,1.12897,21800000.0
2007-03-30 17:15:00,1.12934,1.13021,1.12919,1.13012,19600000.0
2007-03-30 17:16:00,1.13023,1.13044,1.12962,1.12962,11800000.0
2007-03-30 17:17:00,1.12984,1.13053,1.12984,1.1302,12600000.0
2007-03-30 17:18:00,1.1302,1.13068,1.1298,1.13028,32400000.0
2007-03-30 17:19:00,1.13028,1.13057,1.13008,1.13039,31600000.0
2007-03-30 17:20:00,1.13049,1.13071,1.13015,1.13015,14000000.0
2007-03-30 17:21:00,1.13009,1.13009,1.12939,1.12939,13600000.0
2007-03-30 17:22:00,1.12897,1.12972,1.12897,1.12951,13000000.0
2007-03-30 17:23:00,1.12886,1.12886,1.12848,1.1286,9600000.0
2007-03-30 17:24:00,1.1288,1.12948,1.1288,1.1293,8800000.0
2007-03-30 17:25:00,1.13001,1.13034,1.13001,1.13034,8400000.0
2007-03-30 17:26:00,1.13038,1.1307,1.13029,1.1307,13400000.0
2007-03-30 17:27:00,1.13077,1.13113,1.13064,1.13093,10000000.0
2007-03-30 17:28:00,1.13063,1.13063,1.12993,1.13041,6400000.0
2007-03-30 17:29:00,1.13018,1.13059,1.13001,1.13059,20800000.0
2007-03-30 17:30:00,1.13049,1.13049,1.12971,1.12979,20800000.0
2007-03-30 17:31:00,1.12949,1.13015,1.12939,1.12995,16400000.0
2007-03-30 17:32:00,1.1296,1.1296,1.129,1.129,17200000.0
2007-03-30 17:33:00,1.12918,1.12948,1.12905,1.12948,11800000.0
2007-03-30 17:34:00,1.12956,1.13063,1.12956,1.13029,12400000.0
2007-03-30 17:35:00,1.13017,1.13044,1.12985,1.13019,11000000.0
2007-03-30 17:36:00,1.13001,1.13009,1.1298,1.13009,21600000.0
2007-03-30 17:37:00,1.13002,1.13002,1.12935,1.12935,2600000.0
2007-03-30 17:38:00,1.12955,1.13037,1.12955,1.13037,8800000.0
2007-03-30 17:39:00,1.1303,1.1303,1.12992,1.13026,12800000.0
2007-03-30 17:40:00,1.131,1.131,1.1309,1.1309,7400000.0
2007-03-30 17:41:00,1.13042,1.13067,1.13042,1.13067,7400000.0
2007-03-30 17:42:00,1.13048,1.13053,1.13048,1.13053,3200000.0
2007-03-30 17:43:00,1.13072,1.13122,1.13072,1.13086,9000000.0
2007-03-30 17:44:00,1.13125,1.13125,1.13113,1.13113,2600000.0
2007-03-30 17:45:00,1.13113,1.1316,1.13113,1.13138,9000000.0
2007-03-30 17:46:00,1.13192,1.13318,1.13183,1.13318,9000000.0
2007-03-30 17:47:00,1.13317,1.13317,1.13266,1.13268,80600000.0
2007-03-30 17:48:00,1.13217,1.13217,1.13132,1.13168,10000000.0
2007-03-30 17:49:00,1.13142,1.13178,1.13132,1.13138,29000000.0
2007-03-30 17:50:00,1.13142,1.13142,1.13093,1.13093,9800000.0
2007-03-30 17:51:00,1.1313,1.1321,1.1308,1.1321,13200000.0
2007-03-30 17:52:00,1.13136,1.13222,1.13136,1.13222,13200000.0
2007-03-30 17:53:00,1.13197,1.13235,1.13159,1.13159,10200000.0
2007-03-30 17:54:00,1.13139,1.13139,1.1308,1.13093,13400000.0
2007-03-30 17:55:00,1.13082,1.13241,1.13082,1.13215,12800000.0
2007-03-30 17:56:00,1.13176,1.13182,1.13117,1.13117,6800000.0
2007-03-30 17:57:00,1.13106,1.1312,1.13103,1.13107,7800000.0
2007-03-30 17:58:00,1.1311,1.13156,1.1311,1.13156,16800000.0
2007-03-30 17:59:00,1.13122,1.13148,1.13095,1.13095,20200000.0
2007-03-30 18:00:00,1.1322,1.1322,1.1319,1.1321,17000000.0
2007-03-30 18:01:00,1.13098,1.1314,1.1309,1.13112,17000000.0
2007-03-30 18:02:00,1.13134,1.13138,1.13068,1.1312,17000000.0
2007-03-30 18:03:00,1.13128,1.13175,1.13128,1.13149,22800000.0
2007-03-30 18:04:00,1.1316,1.13215,1.13157,1.13157,9800000.0
2007-03-30 18:05:00,1.1313,1.13148,1.13108,1.13147,9200000.0
2007-03-30 18:06:00,1.13182,1.13182,1.13114,1.13114,8200000.0
2007-03-30 18:07:00,1.13111,1.13153,1.13081,1.13081,13200000.0
2007-03-30 18:08:00,1.13117,1.13149,1.13103,1.13143,21600000.0
2007-03-30 18:09:00,1.13134,1.13167,1.13123,1.13133,14800000.0
2007-03-30 18:10:00,1.1315,1.13162,1.13129,1.13144,16200000.0
2007-03-30 18:11:00,1.1318,1.1318,1.1316,1.1316,15000000.0
2007-03-30 18:12:00,1.131,1.13126,1.13087,1.13091,15000000.0
2007-03-30 18:13:00,1.13123,1.13142,1.13092,1.13142,8000000.0
2007-03-30 18:14:00,1.13136,1.13136,1.13093,1.13122,16600000.0
2007-03-30 18:15:00,1.13098,1.13104,1.13086,1.13092,9800000.0
2007-03-30 18:16:00,1.13062,1.13126,1.13062,1.13126,5600000.0
2007-03-30 18:17:00,1.13105,1.13147,1.13087,1.13147,20800000.0
2007-03-30 18:18:00,1.1314,1.1314,1.1305,1.1305,6800000.0
2007-03-30 18:19:00,1.13072,1.13098,1.13054,1.13054,24400000.0
2007-03-30 18:20:00,1.13077,1.13108,1.13077,1.13106,6800000.0
2007-03-30 18:21:00,1.13126,1.1315,1.13109,1.1312,9200000.0
2007-03-30 18:22:00,1.13118,1.13118,1.13075,1.13075,11000000.0
2007-03-30 18:23:00,1.13041,1.13076,1.13037,1.1305,8000000.0
2007-03-30 18:24:00,1.131,1.13155,1.13097,1.13144,12200000.0
2007-03-30 18:25:00,1.13125,1.13189,1.13125,1.13189,10000000.0
2007-03-30 18:26:00,1.13159,1.13211,1.13159,1.13185,9400000.0
2007-03-30 18:27:00,1.13186,1.13249,1.1318,1.13249,16800000.0
2007-03-30 18:28:00,1.13211,1.13239,1.13197,1.13197,15000000.0
2007-03-30 18:29:00,1.13223,1.13238,1.13206,1.13238,10600000.0
2007-03-30 18:30:00,1.1323,1.1323,1.132,1.132,9400000.0
2007-03-30 18:31:00,1.13233,1.13233,1.1319,1.13229,10800000.0
2007-03-30 18:33:00,1.13227,1.13227,1.13187,1.1319,14200000.0
2007-03-30 18:34:00,1.13174,1.13205,1.1317,1.13178,19800000.0
2007-03-30 18:35:00,1.13228,1.13238,1.13149,1.13206,8200000.0
2007-03-30 18:36:00,1.13192,1.13244,1.13189,1.13219,7800000.0
2007-03-30 18:37:00,1.13216,1.13225,1.13206,1.13223,16600000.0
2007-03-30 18:38:00,1.13196,1.13205,1.13182,1.13193,11600000.0
2007-03-30 18:39:00,1.13166,1.13166,1.1314,1.1314,9600000.0
2007-03-30 18:40:00,1.13143,1.13143,1.13106,1.13106,3200000.0
2007-03-30 18:41:00,1.13145,1.1316,1.13125,1.13151,6800000.0
2007-03-30 18:42:00,1.13154,1.1319,1.13114,1.13182,20400000.0
2007-03-30 18:43:00,1.13087,1.13148,1.13075,1.13092,19400000.0
2007-03-30 18:44:00,1.13083,1.13146,1.13067,1.13067,10000000.0
2007-03-30 18:45:00,1.13069,1.13069,1.13019,1.13019,13800000.0
2007-03-30 18:46:00,1.12987,1.13037,1.12983,1.13037,11000000.0
2007-03-30 18:47:00,1.1309,1.1312,1.1307,1.1312,10800000.0
2007-03-30 18:48:00,1.13058,1.13087,1.13032,1.13032,10800000.0
2007-03-30 18:49:00,1.13082,1.131,1.13059,1.13091,6400000.0
2007-03-30 18:50:00,1.13109,1.13109,1.1307,1.13074,18200000.0
2007-03-30 18:51:00,1.13057,1.13057,1.13012,1.13032,11400000.0
2007-03-30 18:52:00,1.13039,1.13083,1.1303,1.13044,11600000.0
2007-03-30 18:53:00,1.1307,1.13111,1.1306,1.1308,22800000.0
2007-03-30 18:54:00,1.13048,1.13076,1.13039,1.13039,7800000.0
2007-03-30 18:55:00,1.13042,1.13064,1.13037,1.13055,13400000.0
2007-03-30 18:56:00,1.13092,1.13102,1.13071,1.13074,20800000.0
2007-03-30 18:57:00,1.1313,1.1313,1.1313,1.1313,7400000.0
2007-03-30 18:58:00,1.13081,1.13104,1.13081,1.13089,7400000.0
2007-03-30 18:59:00,1.13118,1.13128,1.13103,1.13122,11200000.0
2007-03-30 19:00:00,1.13133,1.13189,1.13132,1.13132,12400000.0
2007-03-30 19:01:00,1.1319,1.132,1.1319,1.132,10600000.0
2007-03-30 19:02:00,1.1319,1.1321,1.1318,1.132,10600000.0
2007-03-30 19:03:00,1.1315,1.13181,1.13144,1.13144,10600000.0
2007-03-30 19:04:00,1.13103,1.1315,1.13103,1.1315,30000000.0
2007-03-30 19:05:00,1.13135,1.13175,1.13135,1.13163,16000000.0
2007-03-30 19:06:00,1.13147,1.13179,1.13125,1.13158,10000000.0
2007-03-30 19:07:00,1.13151,1.13156,1.13098,1.13098,19800000.0
2007-03-30 19:08:00,1.13134,1.13179,1.13118,1.13152,52800000.0
2007-03-30 19:10:00,1.13151,1.13158,1.13142,1.13142,4800000.0
2007-03-30 19:13:00,1.1317,1.1318,1.1317,1.1318,10200000.0
2007-03-30 19:14:00,1.13123,1.1318,1.13123,1.13139,10200000.0
2007-03-30 19:15:00,1.13132,1.13138,1.13132,1.13138,3200000.0
2007-03-30 19:16:00,1.13135,1.13153,1.13113,1.13119,28800000.0
2007-03-30 19:17:00,1.13146,1.13163,1.13097,1.13138,14800000.0
2007-03-30 19:18:00,1.13154,1.13167,1.13126,1.13167,16400000.0
2007-03-30 19:20:00,1.1314,1.13183,1.13136,1.1314,24400000.0
2007-03-30 19:21:00,1.13146,1.13165,1.13112,1.13148,8200000.0
2007-03-30 19:22:00,1.13137,1.13147,1.13125,1.13147,13200000.0
2007-03-30 19:23:00,1.13149,1.13157,1.13136,1.13154,10600000.0
2007-03-30 19:25:00,1.13157,1.13174,1.13152,1.13168,7200000.0
2007-03-30 19:26:00,1.13165,1.13165,1.13125,1.13125,17000000.0
2007-03-30 19:27:00,1.13121,1.13161,1.13121,1.13161,6800000.0
2007-03-30 19:28:00,1.13132,1.13159,1.13122,1.13122,10800000.0
2007-03-30 19:29:00,1.13092,1.13142,1.13092,1.13142,14200000.0
2007-03-30 19:30:00,1.13178,1.13194,1.13157,1.1317,11800000.0
2007-03-30 19:31:00,1.1321,1.1321,1.1321,1.1321,5600000.0
2007-03-30 19:32:00,1.13166,1.13166,1.13145,1.13161,5600000.0
2007-03-30 19:34:00,1.13149,1.13168,1.13136,1.13168,11600000.0
2007-03-30 19:35:00,1.1317,1.13172,1.13127,1.13165,13600000.0
2007-03-30 19:36:00,1.1322,1.1322,1.1321,1.1321,16800000.0
2007-03-30 19:37:00,1.1322,1.1322,1.1322,1.1322,16800000.0
2007-03-30 19:38:00,1.13164,1.13208,1.13119,1.13208,16800000.0
2007-03-30 19:39:00,1.13179,1.13194,1.13152,1.13176,10000000.0
2007-03-30 19:41:00,1.13222,1.13222,1.13216,1.13216,12000000.0
2007-03-30 19:42:00,1.13269,1.13269,1.13215,1.13228,15400000.0
2007-03-30 19:43:00,1.1321,1.13244,1.13199,1.13199,15600000.0
2007-03-30 19:44:00,1.13194,1.13245,1.13192,1.13192,9800000.0
2007-03-30 19:48:00,1.13217,1.13218,1.13179,1.13195,21600000.0
2007-03-30 19:49:00,1.1325,1.1325,1.1325,1.1325,19600000.0
2007-03-30 19:51:00,1.13196,1.13237,1.13196,1.1322,19600000.0
2007-03-30 19:52:00,1.13258,1.13258,1.13207,1.1323,36200000.0
2007-03-30 19:53:00,1.1329,1.1329,1.1329,1.1329,16600000.0
2007-03-30 19:54:00,1.13248,1.13272,1.13213,1.13248,16600000.0
2007-03-30 19:55:00,1.13273,1.13299,1.13269,1.13277,8400000.0
2007-03-30 19:56:00,1.13296,1.13322,1.13296,1.13322,2000000.0
2007-03-30 19:57:00,1.13289,1.13308,1.13276,1.1328,10200000.0
2007-03-30 19:58:00,1.1329,1.13329,1.13289,1.13316,19400000.0
2007-03-30 19:59:00,1.13333,1.13333,1.13286,1.13288,6200000.0
2007-03-30 20:00:00,1.13297,1.13328,1.1328,1.1329,12200000.0
2007-03-30 20:01:00,1.13312,1.13321,1.13283,1.13321,5000000.0
2007-03-30 20:02:00,1.1334,1.13341,1.13295,1.13295,9200000.0
2007-03-30 20:03:00,1.13315,1.13322,1.1327,1.13322,20400000.0
2007-03-30 20:04:00,1.13307,1.13307,1.13293,1.13293,20200000.0
2007-03-30 20:05:00,1.13284,1.13315,1.13251,1.13284,24200000.0
2007-03-30 20:06:00,1.13262,1.13298,1.13262,1.13284,10600000.0
2007-03-30 20:07:00,1.13293,1.13293,1.13274,1.1329,7000000.0
2007-03-30 20:08:00,1.13282,1.13282,1.13247,1.1328,22600000.0
2007-03-30 20:09:00,1.13216,1.13263,1.13216,1.1323,10600000.0
2007-03-30 20:10:00,1.13266,1.13329,1.13263,1.13299,10600000.0
2007-03-30 20:12:00,1.1331,1.1331,1.1331,1.1331,15800000.0
2007-03-30 20:15:00,1.13266,1.13284,1.13261,1.13284,15800000.0
2007-03-30 20:16:00,1.1322,1.1322,1.13203,1.13203,9000000.0
2007-03-30 20:17:00,1.1323,1.13259,1.13217,1.13231,14600000.0
2007-03-30 20:19:00,1.13207,1.13277,1.13207,1.1323,9600000.0
2007-03-30 20:20:00,1.1327,1.1327,1.1327,1.1327,17800000.0
2007-03-30 20:22:00,1.13177,1.13263,1.13177,1.13263,17800000.0
2007-03-30 20:23:00,1.13239,1.13239,1.13219,1.13219,6400000.0
2007-03-30 20:24:00,1.132,1.1325,1.132,1.13226,23000000.0
2007-03-30 20:25:00,1.13198,1.13202,1.13192,1.13202,9800000.0
2007-03-30 20:27:00,1.1325,1.1325,1.1325,1.1325,6800000.0
2007-03-30 20:28:00,1.13226,1.13236,1.13206,1.13236,6800000.0
2007-03-30 20:29:00,1.13218,1.13257,1.13175,1.13187,13400000.0
2007-03-30 20:30:00,1.13176,1.13205,1.13176,1.13186,10400000.0
2007-03-30 20:31:00,1.13159,1.13159,1.13134,1.13134,4000000.0
2007-03-30 20:32:00,1.13154,1.13172,1.13142,1.13172,14200000.0
2007-03-30 20:33:00,1.13147,1.13192,1.13147,1.13182,6400000.0
2007-03-30 20:34:00,1.13165,1.13189,1.13143,1.13143,10800000.0
2007-03-30 20:35:00,1.1319,1.1319,1.1319,1.1319,6800000.0
2007-03-30 20:36:00,1.13114,1.13114,1.13043,1.13058,6800000.0
2007-03-30 20:37:00,1.13064,1.13134,1.13056,1.13134,21200000.0
2007-03-30 20:38:00,1.13091,1.13091,1.1301,1.1301,10400000.0
2007-03-30 20:39:00,1.13038,1.13059,1.13038,1.13049,9200000.0
2007-03-30 20:40:00,1.1308,1.1308,1.13057,1.13058,8400000.0
2007-03-30 20:41:00,1.13069,1.13069,1.13026,1.1304,8400000.0
2007-03-30 20:42:00,1.13012,1.13028,1.13012,1.13028,2600000.0
2007-03-30 20:43:00,1.13045,1.13045,1.13001,1.13009,11000000.0
2007-03-30 20:44:00,1.13013,1.13024,1.1301,1.13024,8800000.0
2007-03-30 20:45:00,1.1306,1.1306,1.1306,1.1306,4200000.0
2007-03-30 20:46:00,1.13014,1.13041,1.13014,1.13041,4200000.0
2007-03-30 20:47:00,1.1302,1.1302,1.13016,1.13016,8200000.0
2007-03-30 20:48:00,1.1301,1.1301,1.13006,1.13006,9000000.0
2007-03-30 20:49:00,1.12979,1.1302,1.12979,1.13015,6000000.0
2007-03-30 20:50:00,1.13029,1.13075,1.1302,1.1302,17400000.0
2007-03-30 20:51:00,1.13039,1.13075,1.13028,1.13028,9000000.0
2007-03-30 20:52:00,1.131,1.131,1.131,1.131,21600000.0
2007-03-30 20:53:00,1.13061,1.13096,1.13061,1.13096,21600000.0
2007-03-30 20:54:00,1.13089,1.13147,1.13089,1.13124,11200000.0
2007-03-30 20:55:00,1.1318,1.1319,1.1318,1.1318,10800000.0
2007-03-30 20:56:00,1.13078,1.1311,1.13069,1.13092,10800000.0
2007-03-30 20:57:00,1.131,1.13129,1.13085,1.13091,14800000.0
2007-03-30 20:58:00,1.13061,1.13169,1.13061,1.13169,9800000.0
2007-03-30 20:59:00,1.13201,1.13201,1.1317,1.13179,5000000.0
2007-03-30 21:00:00,1.1321,1.13227,1.13176,1.13227,12400000.0
2007-03-30 21:01:00,1.1317,1.13219,1.13143,1.13143,12200000.0
2007-03-30 21:02:00,1.13171,1.13228,1.1317,1.13173,9400000.0
2007-03-30 21:03:00,1.13189,1.13191,1.13139,1.13173,6200000.0
2007-03-30 21:04:00,1.13175,1.13197,1.13167,1.13188,15000000.0
2007-03-30 21:05:00,1.13185,1.13189,1.13154,1.1316,13200000.0
2007-03-30 21:06:00,1.13152,1.13157,1.1314,1.1314,6800000.0
2007-03-30 21:07:00,1.13153,1.13175,1.13127,1.1316,18000000.0
2007-03-30 21:08:00,1.13129,1.13144,1.13123,1.13144,11200000.0
2007-03-30 21:09:00,1.13141,1.13207,1.13141,1.13187,17400000.0
2007-03-30 21:10:00,1.13218,1.13218,1.1315,1.1318,16800000.0
2007-03-30 21:11:00,1.1322,1.1322,1.1321,1.1321,19600000.0
2007-03-30 21:12:00,1.13134,1.13185,1.13134,1.13185,19600000.0
2007-03-30 21:13:00,1.13134,1.13199,1.13134,1.13199,10400000.0
2007-03-30 21:14:00,1.13153,1.13187,1.13149,1.1316,22800000.0
2007-03-30 21:15:00,1.13141,1.13188,1.13141,1.13156,30800000.0
2007-03-30 21:16:00,1.13178,1.13178,1.1313,1.13143,18800000.0
2007-03-30 21:17:00,1.13146,1.1315,1.13144,1.1315,6400000.0
2007-03-30 21:18:00,1.13159,1.13159,1.1308,1.13116,13000000.0
2007-03-30 21:19:00,1.1315,1.1316,1.1315,1.1316,2600000.0
2007-03-30 21:20:00,1.1315,1.1315,1.1315,1.1315,2600000.0
2007-03-30 21:21:00,1.1312,1.1312,1.13084,1.13084,2600000.0
2007-03-30 21:22:00,1.1312,1.13149,1.13108,1.13115,9000000.0
2007-03-30 21:23:00,1.13112,1.13132,1.13064,1.13132,15200000.0
2007-03-30 21:25:00,1.13136,1.13136,1.13092,1.13092,8800000.0
2007-03-30 21:28:00,1.1312,1.1313,1.1311,1.1311,22800000.0
2007-03-30 21:29:00,1.13105,1.13105,1.13076,1.13076,22800000.0
2007-03-30 21:30:00,1.13083,1.13108,1.13061,1.13108,12200000.0
2007-03-30 21:31:00,1.13075,1.13136,1.13072,1.13072,12200000.0
2007-03-30 21:32:00,1.13046,1.13078,1.13046,1.13057,5600000.0
2007-03-30 21:33:00,1.13083,1.13108,1.13083,1.131,10600000.0
2007-03-30 21:34:00,1.13075,1.13118,1.13075,1.13102,7400000.0
2007-03-30 21:35:00,1.13103,1.13118,1.13072,1.13072,24200000.0
2007-03-30 21:36:00,1.13104,1.1314,1.13088,1.13103,12400000.0
2007-03-30 21:37:00,1.13072,1.13125,1.13072,1.1308,17800000.0
2007-03-30 21:38:00,1.13083,1.1311,1.13047,1.13071,15800000.0
2007-03-30 21:39:00,1.13095,1.13095,1.13037,1.13074,11400000.0
2007-03-30 21:40:00,1.13089,1.13108,1.13083,1.13106,16200000.0
2007-03-30 21:41:00,1.13097,1.13111,1.13061,1.13069,10800000.0
2007-03-30 21:42:00,1.13067,1.13099,1.13067,1.13085,14600000.0
2007-03-30 21:44:00,1.13107,1.13127,1.13093,1.13116,10600000.0
2007-03-30 21:45:00,1.13077,1.13099,1.13077,1.13099,7400000.0
2007-03-30 21:46:00,1.13106,1.13131,1.13097,1.13117,25600000.0
2007-03-30 21:47:00,1.13126,1.13126,1.13109,1.13113,14400000.0
2007-03-30 21:48:00,1.13118,1.13151,1.13095,1.13142,14400000.0
2007-03-30 21:51:00,1.1319,1.1319,1.1318,1.1318,2600000.0
2007-03-30 21:52:00,1.13137,1.13137,1.13121,1.13121,2600000.0
2007-03-30 21:53:00,1.13151,1.1321,1.13147,1.13186,19400000.0
2007-03-30 21:55:00,1.132,1.132,1.132,1.132,8800000.0
2007-03-30 21:57:00,1.13151,1.13151,1.13146,1.13146,8800000.0
2007-03-30 21:58:00,1.13139,1.13174,1.13133,1.13144,17600000.0
2007-03-30 22:02:00,1.1321,1.1321,1.1321,1.1321,5000000.0
2007-03-30 22:03:00,1.1322,1.1322,1.1321,1.1321,5000000.0
2007-03-30 22:07:00,1.13155,1.13155,1.13131,1.13131,5000000.0
2007-03-30 22:08:00,1.132,1.132,1.132,1.132,9600000.0
2007-03-30 22:09:00,1.1321,1.1321,1.1321,1.1321,9600000.0
2007-03-30 22:10:00,1.132,1.1321,1.132,1.1321,9600000.0
2007-03-30 22:11:00,1.13161,1.13161,1.13136,1.13138,9600000.0
2007-03-30 22:12:00,1.13107,1.13123,1.13099,1.13107,26400000.0
2007-03-30 22:13:00,1.13089,1.13101,1.13089,1.13101,3200000.0
2007-03-30 22:14:00,1.13116,1.13131,1.13086,1.13131,17200000.0
2007-03-30 22:15:00,1.1311,1.13137,1.13108,1.13137,6400000.0
2007-03-30 22:16:00,1.1318,1.1318,1.1317,1.1317,22200000.0
2007-03-30 22:17:00,1.13113,1.13138,1.13101,1.13131,22200000.0
2007-03-30 22:18:00,1.13092,1.13126,1.13063,1.13118,18200000.0
2007-03-30 22:19:00,1.1317,1.1317,1.1317,1.1317,3200000.0
2007-03-30 22:20:00,1.1316,1.1318,1.1316,1.1318,3200000.0
2007-03-30 22:21:00,1.13132,1.13132,1.13126,1.13126,3200000.0
2007-03-30 22:22:00,1.132,1.132,1.132,1.132,10400000.0
2007-03-30 22:23:00,1.13146,1.13146,1.13111,1.13134,10400000.0
2007-03-30 22:24:00,1.13162,1.13165,1.13111,1.13143,22200000.0
2007-03-30 22:25:00,1.13144,1.13145,1.1314,1.13141,6800000.0
2007-03-30 22:26:00,1.13134,1.1318,1.13134,1.13153,21000000.0
2007-03-30 22:27:00,1.13148,1.13167,1.13148,1.13167,3200000.0
2007-03-30 22:30:00,1.13147,1.13148,1.13115,1.13132,8000000.0
2007-03-30 22:31:00,1.13088,1.13088,1.13083,1.13083,3400000.0
2007-03-30 22:32:00,1.13059,1.13083,1.13048,1.13077,24200000.0
2007-03-30 22:33:00,1.13145,1.13159,1.13109,1.13159,16000000.0
2007-03-30 22:34:00,1.13132,1.1315,1.13132,1.1315,3200000.0
2007-03-30 22:35:00,1.13137,1.13166,1.13132,1.13145,16800000.0
2007-03-30 22:36:00,1.13146,1.13157,1.13132,1.13157,4200000.0
2007-03-30 22:37:00,1.13144,1.13155,1.131,1.13133,23400000.0
2007-03-30 22:38:00,1.13067,1.13067,1.13027,1.13041,6400000.0
2007-03-30 22:40:00,1.13016,1.13056,1.13016,1.13019,21400000.0
2007-03-30 22:41:00,1.1311,1.1311,1.131,1.131,13200000.0
2007-03-30 22:43:00,1.13076,1.1314,1.13053,1.1314,13200000.0
2007-03-30 22:44:00,1.13155,1.13205,1.13138,1.13169,22600000.0
2007-03-30 22:45:00,1.13198,1.13203,1.13128,1.13144,14000000.0
2007-03-30 22:46:00,1.13084,1.13114,1.13063,1.13089,17400000.0
2007-03-30 22:47:00,1.13098,1.13116,1.13098,1.13116,2600000.0
2007-03-30 22:48:00,1.13111,1.13111,1.13046,1.13059,18000000.0
2007-03-30 22:49:00,1.13024,1.13041,1.13024,1.1304,3400000.0
2007-03-30 22:50:00,1.13023,1.13033,1.13007,1.13007,14600000.0
2007-03-30 22:51:00,1.1306,1.1306,1.13002,1.13042,13800000.0
2007-03-30 22:52:00,1.13035,1.1308,1.13035,1.1308,15400000.0
2007-03-30 22:53:00,1.13076,1.13081,1.13054,1.13058,6800000.0
2007-03-30 22:54:00,1.1305,1.13065,1.1305,1.13065,5600000.0
2007-03-30 22:55:00,1.13082,1.13082,1.13052,1.13066,7200000.0
2007-03-30 22:56:00,1.13056,1.13082,1.13055,1.13061,17000000.0
2007-03-30 22:57:00,1.13071,1.13071,1.13011,1.13011,10200000.0
2007-03-30 22:58:00,1.13053,1.1313,1.13053,1.1313,11800000.0
2007-03-30 22:59:00,1.13121,1.13121,1.13069,1.13069,9800000.0
2007-04-01 23:00:00,1.1301,1.13021,1.12968,1.13012,10000000.0
2007-04-01 23:01:00,1.13016,1.13042,1.13016,1.13042,4800000.0
2007-04-01 23:05:00,1.13021,1.13062,1.13021,1.13049,7400000.0
2007-04-01 23:08:00,1.13059,1.13104,1.13057,1.13063,8800000.0
2007-04-01 23:09:00,1.13052,1.13097,1.13037,1.13097,14400000.0
2007-04-01 23:10:00,1.13048,1.13072,1.13019,1.13072,9200000.0
2007-04-01 23:11:00,1.13015,1.13056,1.13015,1.13056,18200000.0
2007-04-01 23:13:00,1.13017,1.1306,1.13017,1.13056,19600000.0
2007-04-01 23:14:00,1.1307,1.13135,1.1306,1.13135,7800000.0
2007-04-01 23:17:00,1.13099,1.13099,1.13081,1.13081,3200000.0
2007-04-01 23:18:00,1.13088,1.13088,1.13081,1.13083,11400000.0
2007-04-01 23:19:00,1.13108,1.13122,1.13097,1.13119,4600000.0
2007-04-01 23:20:00,1.13079,1.13097,1.13079,1.13097,7200000.0
2007-04-01 23:21:00,1.13094,1.13161,1.13074,1.13106,8200000.0
2007-04-01 23:22:00,1.13116,1.13116,1.13048,1.13115,16200000.0
2007-04-01 23:24:00,1.13111,1.1314,1.13103,1.13106,20200000.0
2007-04-01 23:25:00,1.13067,1.13084,1.13058,1.13058,5200000.0
2007-04-01 23:27:00,1.1307,1.13096,1.1307,1.13084,11200000.0
2007-04-01 23:29:00,1.13138,1.13165,1.13113,1.13127,15400000.0
2007-04-01 23:30:00,1.13127,1.13142,1.13094,1.13113,31400000.0
2007-04-01 23:32:00,1.13099,1.13128,1.13099,1.13128,7000000.0
2007-04-01 23:33:00,1.13113,1.13131,1.13093,1.13131,10800000.0
2007-04-01 23:34:00,1.13113,1.13131,1.13113,1.13119,8000000.0
2007-04-01 23:35:00,1.13122,1.13152,1.13119,1.13137,12600000.0
2007-04-01 23:37:00,1.13163,1.13163,1.13097,1.13097,2600000.0
2007-04-01 23:38:00,1.13107,1.13141,1.13066,1.13141,12200000.0
2007-04-01 23:39:00,1.13064,1.13097,1.1303,1.13084,15800000.0
2007-04-01 23:40:00,1.13066,1.1308,1.13053,1.1307,8000000.0
2007-04-01 23:41:00,1.13062,1.13078,1.1305,1.13062,23000000.0
2007-04-01 23:42:00,1.13078,1.13102,1.13077,1.13099,11400000.0
2007-04-01 23:43:00,1.13082,1.13099,1.13068,1.13075,14600000.0
2007-04-01 23:44:00,1.13081,1.13081,1.13032,1.13066,14400000.0
2007-04-01 23:45:00,1.13063,1.13093,1.13063,1.13093,4200000.0
2007-04-01 23:46:00,1.13083,1.131,1.13083,1.131,14600000.0
2007-04-01 23:48:00,1.13095,1.13116,1.13078,1.13086,9600000.0
2007-04-01 23:49:00,1.1311,1.13124,1.13085,1.13085,22200000.0
2007-04-01 23:50:00,1.13091,1.13111,1.13072,1.13072,14000000.0
2007-04-01 23:51:00,1.13068,1.13162,1.13068,1.13162,11600000.0
2007-04-01 23:52:00,1.13158,1.13193,1.1315,1.1315,16600000.0
2007-04-01 23:53:00,1.13124,1.13172,1.13118,1.13172,19000000.0
2007-04-01 23:55:00,1.13151,1.13183,1.13151,1.13174,15400000.0
2007-04-01 23:56:00,1.13191,1.13242,1.13191,1.13212,7600000.0
2007-04-01 23:57:00,1.13214,1.13269,1.13214,1.13228,19200000.0
2007-04-01 23:58:00,1.13238,1.13244,1.13208,1.13244,29600000.0
2007-04-01 23:59:00,1.13235,1.13282,1.13193,1.13206,19800000.0
2007-04-02 00:00:00,1.13255,1.13277,1.13232,1.1325,18400000.0
2007-04-02 00:01:00,1.13294,1.13306,1.13271,1.13271,19400000.0
2007-04-02 00:02:00,1.13269,1.13272,1.13235,1.13272,10800000.0
2007-04-02 00:03:00,1.13274,1.13283,1.13241,1.13276,11600000.0
2007-04-02 00:04:00,1.13286,1.13297,1.13193,1.13262,11000000.0
2007-04-02 00:05:00,1.13246,1.13307,1.13246,1.13307,11800000.0
2007-04-02 00:06:00,1.13291,1.13334,1.13278,1.13292,16600000.0
2007-04-02 00:07:00,1.13301,1.1336,1.13285,1.13285,28200000.0
2007-04-02 00:08:00,1.13307,1.1335,1.13292,1.13319,23800000.0
2007-04-02 00:09:00,1.13322,1.13335,1.13298,1.13313,14600000.0
2007-04-02 00:10:00,1.1331,1.13392,1.13277,1.13392,8800000.0
2007-04-02 00:11:00,1.13326,1.1334,1.13319,1.13319,17600000.0
2007-04-02 00:12:00,1.13307,1.13312,1.13298,1.13312,20200000.0
2007-04-02 00:13:00,1.13293,1.13293,1.13242,1.13284,10800000.0
2007-04-02 00:14:00,1.1334,1.1334,1.1334,1.1334,13200000.0
2007-04-02 00:16:00,1.13284,1.13299,1.13276,1.13276,13200000.0
2007-04-02 00:17:00,1.13286,1.13318,1.13285,1.13318,28600000.0
2007-04-02 00:18:00,1.1328,1.13302,1.13267,1.13267,15800000.0
2007-04-02 00:19:00,1.13298,1.13356,1.13289,1.13317,25400000.0
2007-04-02 00:20:00,1.1335,1.1335,1.13285,1.13285,18400000.0
2007-04-02 00:21:00,1.13362,1.13362,1.13293,1.13326,10200000.0
2007-04-02 00:22:00,1.13367,1.13367,1.13319,1.13319,4800000.0
2007-04-02 00:25:00,1.13338,1.13347,1.1331,1.1331,12000000.0
2007-04-02 00:26:00,1.13379,1.1339,1.13351,1.13373,21000000.0
2007-04-02 00:27:00,1.1336,1.13417,1.13332,1.13417,15600000.0
2007-04-02 00:28:00,1.13335,1.13382,1.13335,1.13375,15000000.0
2007-04-02 00:29:00,1.13347,1.13379,1.13335,1.13356,15400000.0
2007-04-02 00:30:00,1.13383,1.13397,1.1335,1.1335,7600000.0
2007-04-02 00:31:00,1.13355,1.13427,1.13355,1.13427,5800000.0
2007-04-02 00:32:00,1.13402,1.13416,1.13376,1.13385,12000000.0
2007-04-02 00:33:00,1.1335,1.13365,1.13319,1.13339,11600000.0
2007-04-02 00:34:00,1.13353,1.13392,1.13341,1.13392,10600000.0
2007-04-02 00:35:00,1.13371,1.1338,1.13362,1.13366,18400000.0
2007-04-02 00:37:00,1.1344,1.1344,1.1343,1.1344,17600000.0
2007-04-02 00:38:00,1.13369,1.134,1.13367,1.13383,17600000.0
2007-04-02 00:39:00,1.13366,1.13368,1.13336,1.1334,15000000.0
2007-04-02 00:40:00,1.13311,1.13376,1.13311,1.13346,22600000.0
2007-04-02 00:41:00,1.13318,1.13364,1.13318,1.13347,14400000.0
2007-04-02 00:42:00,1.13343,1.13343,1.13332,1.13332,4000000.0
2007-04-02 00:43:00,1.13314,1.13329,1.13314,1.13317,5800000.0
2007-04-02 00:44:00,1.13309,1.1334,1.13289,1.13315,18200000.0
2007-04-02 00:45:00,1.13305,1.13351,1.13283,1.13351,12000000.0
2007-04-02 00:46:00,1.13294,1.13308,1.13281,1.13281,13200000.0
2007-04-02 00:47:00,1.13237,1.13317,1.13226,1.13317,15400000.0
2007-04-02 00:48:00,1.13301,1.13335,1.13295,1.13295,27600000.0
2007-04-02 00:49:00,1.13335,1.13335,1.13263,1.13275,12200000.0
2007-04-02 00:50:00,1.13221,1.13247,1.13221,1.13247,12200000.0
2007-04-02 00:51:00,1.13226,1.1323,1.13194,1.13195,7800000.0
2007-04-02 00:52:00,1.13179,1.13194,1.13154,1.13194,21600000.0
2007-04-02 00:53:00,1.1316,1.13191,1.13137,1.13148,22800000.0
2007-04-02 00:54:00,1.13135,1.13162,1.13119,1.13154,14400000.0
2007-04-02 00:55:00,1.13127,1.1316,1.13121,1.13121,30600000.0
2007-04-02 00:56:00,1.1322,1.1322,1.1321,1.1321,12000000.0
2007-04-02 00:57:00,1.13087,1.13199,1.13087,1.13139,12000000.0
2007-04-02 00:58:00,1.13134,1.13175,1.13129,1.13134,18200000.0
2007-04-02 00:59:00,1.13155,1.13205,1.13147,1.13176,14000000.0
2007-04-02 01:00:00,1.13161,1.13161,1.13115,1.1312,10200000.0
2007-04-02 01:01:00,1.13126,1.13152,1.13126,1.13144,15400000.0
2007-04-02 01:02:00,1.13089,1.13095,1.13087,1.13093,15400000.0
2007-04-02 01:03:00,1.13086,1.13129,1.13066,1.13071,38000000.0
2007-04-02 01:04:00,1.13085,1.13149,1.13042,1.13054,14200000.0
2007-04-02 01:05:00,1.13086,1.13096,1.13059,1.13085,18800000.0
2007-04-02 01:06:00,1.13028,1.1305,1.13028,1.13044,18800000.0
2007-04-02 01:07:00,1.1304,1.13058,1.13023,1.13053,15200000.0
2007-04-02 01:08:00,1.13035,1.1307,1.13016,1.13039,20200000.0
2007-04-02 01:09:00,1.1305,1.13112,1.13047,1.13084,9600000.0
2007-04-02 01:10:00,1.13108,1.13112,1.13105,1.13112,3600000.0
2007-04-02 01:11:00,1.13111,1.13113,1.131,1.13112,13800000.0
2007-04-02 01:12:00,1.13137,1.13137,1.13097,1.13097,10000000.0
2007-04-02 01:13:00,1.13172,1.13172,1.13107,1.13107,9800000.0
2007-04-02 01:14:00,1.13104,1.13169,1.13096,1.13138,10000000.0
2007-04-02 01:15:00,1.13133,1.13155,1.13099,1.13105,22000000.0
2007-04-02 01:16:00,1.13096,1.13144,1.13082,1.13144,14400000.0
2007-04-02 01:17:00,1.13166,1.13166,1.13109,1.13109,11600000.0
2007-04-02 01:18:00,1.13103,1.13154,1.13096,1.13096,17000000.0
2007-04-02 01:19:00,1.13154,1.13154,1.13097,1.13097,18800000.0
2007-04-02 01:20:00,1.13107,1.13111,1.13107,1.13111,4800000.0
2007-04-02 01:21:00,1.13074,1.13111,1.13059,1.1308,15200000.0
2007-04-02 01:22:00,1.13102,1.13135,1.13089,1.13102,16400000.0
2007-04-02 01:23:00,1.13075,1.13139,1.13075,1.13102,21000000.0
2007-04-02 01:24:00,1.13111,1.13142,1.13111,1.1312,8000000.0
2007-04-02 01:25:00,1.13113,1.13164,1.13093,1.13093,11200000.0
2007-04-02 01:28:00,1.13108,1.13154,1.13101,1.13154,12000000.0
2007-04-02 01:29:00,1.1314,1.13189,1.13118,1.13118,20400000.0
2007-04-02 01:30:00,1.13119,1.13119,1.1304,1.13078,16800000.0
2007-04-02 01:31:00,1.13047,1.13112,1.13047,1.13069,15600000.0
2007-04-02 01:32:00,1.13074,1.13087,1.13074,1.13083,5200000.0
2007-04-02 01:33:00,1.13144,1.13144,1.13119,1.13124,14600000.0
2007-04-02 01:34:00,1.13127,1.13127,1.13097,1.13116,6800000.0
2007-04-02 01:35:00,1.1317,1.1317,1.1316,1.1317,16600000.0
2007-04-02 01:36:00,1.13117,1.13139,1.13115,1.13115,16600000.0
2007-04-02 01:37:00,1.13118,1.13147,1.13108,1.13147,10000000.0
2007-04-02 01:38:00,1.1317,1.1319,1.1317,1.1318,10600000.0
2007-04-02 01:39:00,1.13121,1.13168,1.13105,1.13168,10600000.0
2007-04-02 01:40:00,1.13132,1.13133,1.13132,1.13133,2600000.0
2007-04-02 01:41:00,1.132,1.132,1.132,1.132,10400000.0
2007-04-02 01:42:00,1.1321,1.1321,1.132,1.1321,10400000.0
2007-04-02 01:43:00,1.13138,1.13166,1.13135,1.13151,10400000.0
2007-04-02 01:44:00,1.1316,1.1322,1.13147,1.13152,9400000.0
2007-04-02 01:45:00,1.13119,1.13141,1.13103,1.1312,16800000.0
2007-04-02 01:46:00,1.13099,1.13136,1.13099,1.13136,8200000.0
2007-04-02 01:47:00,1.13143,1.13162,1.13114,1.13155,17600000.0
2007-04-02 01:48:00,1.1318,1.1318,1.1318,1.1318,15200000.0
2007-04-02 01:49:00,1.1315,1.1315,1.13117,1.13119,15200000.0
2007-04-02 01:50:00,1.13105,1.1312,1.13098,1.1312,11200000.0
2007-04-02 01:51:00,1.1313,1.13164,1.1313,1.1315,8200000.0
2007-04-02 01:52:00,1.13184,1.13214,1.13174,1.13191,10000000.0
2007-04-02 01:53:00,1.13179,1.13222,1.13166,1.13191,18400000.0
2007-04-02 01:54:00,1.13168,1.13185,1.13158,1.13158,7600000.0
2007-04-02 01:55:00,1.13191,1.13194,1.13116,1.13194,14400000.0
2007-04-02 01:56:00,1.13146,1.13176,1.13144,1.13149,14600000.0
2007-04-02 01:57:00,1.13148,1.13179,1.13148,1.13179,7200000.0
2007-04-02 01:58:00,1.132,1.13213,1.13174,1.13213,12000000.0
2007-04-02 01:59:00,1.1324,1.1324,1.13185,1.13198,16000000.0
2007-04-02 02:00:00,1.1318,1.13211,1.13161,1.13211,16600000.0
2007-04-02 02:01:00,1.13192,1.13212,1.13171,1.13212,18800000.0
2007-04-02 02:02:00,1.13187,1.13197,1.13177,1.13177,7200000.0
2007-04-02 02:03:00,1.13225,1.13252,1.13223,1.13224,18000000.0
2007-04-02 02:04:00,1.13251,1.13251,1.13173,1.13219,10000000.0
2007-04-02 02:05:00,1.13165,1.13166,1.13165,1.13166,3200000.0
2007-04-02 02:06:00,1.13146,1.13169,1.13111,1.13141,15800000.0
2007-04-02 02:07:00,1.13155,1.13184,1.1313,1.13164,20000000.0
2007-04-02 02:08:00,1.13147,1.13151,1.13124,1.13151,6200000.0
2007-04-02 02:09:00,1.13132,1.13141,1.13129,1.13136,25000000.0
2007-04-02 02:10:00,1.13132,1.13156,1.13124,1.13149,14400000.0
2007-04-02 02:11:00,1.13095,1.13164,1.13095,1.13103,6200000.0
2007-04-02 02:12:00,1.13101,1.13168,1.13096,1.13168,34800000.0
2007-04-02 02:13:00,1.13163,1.13163,1.13134,1.13151,9200000.0
2007-04-02 02:14:00,1.13135,1.13175,1.13125,1.13167,13200000.0
2007-04-02 02:15:00,1.13204,1.13238,1.13173,1.13173,9600000.0
2007-04-02 02:16:00,1.1317,1.13217,1.1317,1.13185,4800000.0
2007-04-02 02:17:00,1.13182,1.13182,1.13138,1.13138,5200000.0
2007-04-02 02:18:00,1.1318,1.1318,1.1318,1.1318,3400000.0
2007-04-02 02:19:00,1.13133,1.13133,1.13118,1.13118,3400000.0
2007-04-02 02:20:00,1.13156,1.13156,1.13099,1.13131,15800000.0
2007-04-02 02:21:00,1.13124,1.13148,1.1308,1.13082,14000000.0
2007-04-02 02:22:00,1.13135,1.13135,1.13082,1.13082,8800000.0
2007-04-02 02:23:00,1.13079,1.13105,1.13079,1.13082,18800000.0
2007-04-02 02:24:00,1.13087,1.13122,1.13056,1.13103,17200000.0
2007-04-02 02:25:00,1.13131,1.13131,1.13124,1.13128,5000000.0
2007-04-02 02:26:00,1.13077,1.13147,1.13077,1.13147,12800000.0
2007-04-02 02:27:00,1.13117,1.13134,1.13114,1.13128,11200000.0
2007-04-02 02:28:00,1.1312,1.13142,1.13085,1.13085,18600000.0
2007-04-02 02:29:00,1.13119,1.13131,1.13095,1.13131,30200000.0
2007-04-02 02:30:00,1.13081,1.13133,1.13081,1.13095,11000000.0
2007-04-02 02:31:00,1.13111,1.13111,1.13065,1.13065,9000000.0
2007-04-02 02:32:00,1.13096,1.13151,1.13094,1.13151,6600000.0
2007-04-02 02:33:00,1.1313,1.13138,1.13103,1.13124,18400000.0
2007-04-02 02:34:00,1.13098,1.13179,1.13098,1.13133,9000000.0
2007-04-02 02:35:00,1.1316,1.13164,1.1316,1.13164,2600000.0
2007-04-02 02:36:00,1.13125,1.13168,1.13102,1.13127,16600000.0
2007-04-02 02:37:00,1.13151,1.1318,1.1313,1.13151,12000000.0
2007-04-02 02:38:00,1.13121,1.13154,1.13099,1.13123,20800000.0
2007-04-02 02:39:00,1.13155,1.13155,1.13127,1.13127,4200000.0
2007-04-02 02:40:00,1.13098,1.1317,1.13087,1.1317,17000000.0
2007-04-02 02:41:00,1.13116,1.13179,1.13116,1.13161,6200000.0
2007-04-02 02:42:00,1.13173,1.13198,1.13157,1.13198,11200000.0
2007-04-02 02:43:00,1.13183,1.13183,1.13122,1.13147,14600000.0
2007-04-02 02:44:00,1.13159,1.13214,1.13154,1.1319,14800000.0
2007-04-02 02:45:00,1.13167,1.13193,1.13152,1.13168,16800000.0
2007-04-02 02:46:00,1.13164,1.13228,1.13164,1.13228,19600000.0
2007-04-02 02:47:00,1.13161,1.13184,1.13161,1.13184,4800000.0
2007-04-02 02:48:00,1.13151,1.13166,1.13118,1.13166,20000000.0
2007-04-02 02:49:00,1.13156,1.13186,1.13156,1.13186,10000000.0
2007-04-02 02:50:00,1.13149,1.13178,1.13143,1.13148,14600000.0
2007-04-02 02:51:00,1.13159,1.13183,1.13129,1.13163,11600000.0
2007-04-02 02:52:00,1.13179,1.13179,1.1314,1.13176,13400000.0
2007-04-02 02:53:00,1.13163,1.13189,1.13158,1.13158,9400000.0
2007-04-02 02:54:00,1.13205,1.13222,1.13178,1.13201,10200000.0
2007-04-02 02:55:00,1.13181,1.13236,1.13138,1.13169,11600000.0
2007-04-02 02:56:00,1.13152,1.132,1.13139,1.13139,30000000.0
2007-04-02 02:57:00,1.13135,1.13157,1.13126,1.13157,9000000.0
2007-04-02 02:58:00,1.13188,1.13194,1.13135,1.13135,18800000.0
2007-04-02 02:59:00,1.13147,1.13151,1.13143,1.13143,4800000.0
2007-04-02 03:00:00,1.13162,1.13162,1.13102,1.13102,8000000.0
2007-04-02 03:01:00,1.13086,1.13164,1.13086,1.1313,20600000.0
2007-04-02 03:02:00,1.13119,1.1318,1.13058,1.13058,32000000.0
2007-04-02 03:03:00,1.13117,1.13139,1.13103,1.13118,23400000.0
2007-04-02 03:04:00,1.13098,1.13136,1.13088,1.13089,18200000.0
2007-04-02 03:05:00,1.13124,1.13124,1.13101,1.13101,5200000.0
2007-04-02 03:06:00,1.13117,1.1315,1.13103,1.13139,20800000.0
2007-04-02 03:07:00,1.13144,1.13144,1.13083,1.13092,10800000.0
2007-04-02 03:08:00,1.13075,1.131,1.13069,1.13092,9600000.0
2007-04-02 03:09:00,1.1309,1.13104,1.13078,1.13081,8200000.0
2007-04-02 03:10:00,1.13137,1.13137,1.13107,1.13107,9400000.0
2007-04-02 03:11:00,1.13099,1.13146,1.13099,1.13108,16800000.0
2007-04-02 03:12:00,1.13136,1.13136,1.13065,1.13086,17000000.0
2007-04-02 03:13:00,1.13081,1.13117,1.13081,1.13087,12200000.0
2007-04-02 03:14:00,1.13158,1.13161,1.13115,1.13142,22200000.0
2007-04-02 03:15:00,1.13114,1.13134,1.13089,1.13114,21200000.0
2007-04-02 03:16:00,1.1315,1.1316,1.1315,1.1316,5600000.0
2007-04-02 03:17:00,1.13124,1.13124,1.13123,1.13123,5600000.0
2007-04-02 03:18:00,1.13113,1.13128,1.13058,1.13058,6800000.0
2007-04-02 03:19:00,1.13071,1.13116,1.13057,1.13057,4200000.0
2007-04-02 03:20:00,1.13076,1.13095,1.13066,1.13066,17800000.0
2007-04-02 03:21:00,1.13083,1.13104,1.13053,1.13053,13000000.0
2007-04-02 03:22:00,1.1307,1.13103,1.13061,1.13097,8800000.0
2007-04-02 03:23:00,1.1312,1.13122,1.13107,1.13114,15200000.0
2007-04-02 03:24:00,1.13106,1.13106,1.13067,1.13075,6000000.0
2007-04-02 03:25:00,1.13096,1.13108,1.1308,1.13108,11200000.0
2007-04-02 03:26:00,1.1314,1.1314,1.1314,1.1314,6800000.0
2007-04-02 03:27:00,1.13096,1.13124,1.13089,1.13116,6800000.0
2007-04-02 03:28:00,1.13166,1.13166,1.1308,1.1308,5800000.0
2007-04-02 03:29:00,1.13086,1.1314,1.13086,1.13127,8400000.0
2007-04-02 03:30:00,1.13196,1.13269,1.1319,1.13269,13800000.0
2007-04-02 03:31:00,1.13311,1.13391,1.13287,1.13357,9000000.0
2007-04-02 03:32:00,1.13439,1.13439,1.13352,1.13363,16000000.0
2007-04-02 03:33:00,1.13382,1.13407,1.13368,1.13407,14400000.0
2007-04-02 03:34:00,1.13382,1.13441,1.13382,1.13415,10000000.0
2007-04-02 03:35:00,1.13419,1.13472,1.13419,1.13447,9800000.0
2007-04-02 03:36:00,1.13436,1.13468,1.13402,1.13402,10800000.0
2007-04-02 03:37:00,1.13425,1.13491,1.13425,1.13491,8400000.0
2007-04-02 03:38:00,1.13444,1.13444,1.134,1.134,2000000.0
2007-04-02 03:39:00,1.1335,1.13424,1.1335,1.13424,9000000.0
2007-04-02 03:40:00,1.13412,1.13481,1.13412,1.13441,16400000.0
2007-04-02 03:41:00,1.13451,1.13492,1.13451,1.13462,18800000.0
2007-04-02 03:42:00,1.13484,1.13485,1.13461,1.13461,34600000.0
2007-04-02 03:43:00,1.13472,1.13503,1.13472,1.13497,10200000.0
2007-04-02 03:44:00,1.13515,1.13542,1.13515,1.13531,9000000.0
2007-04-02 03:45:00,1.13538,1.13554,1.13496,1.13537,9400000.0
2007-04-02 03:46:00,1.13546,1.13556,1.1352,1.13532,14400000.0
2007-04-02 03:47:00,1.13575,1.13597,1.13575,1.13591,15400000.0
2007-04-02 03:48:00,1.13539,1.1357,1.13497,1.13497,9600000.0
2007-04-02 03:49:00,1.13543,1.13543,1.13495,1.13532,10400000.0
2007-04-02 03:50:00,1.13476,1.13494,1.13476,1.13479,9000000.0
2007-04-02 03:51:00,1.13485,1.13518,1.13452,1.13461,14200000.0
2007-04-02 03:52:00,1.13456,1.13502,1.13449,1.13462,26200000.0
2007-04-02 03:53:00,1.13474,1.13555,1.13474,1.13536,20000000.0
2007-04-02 03:54:00,1.13545,1.13545,1.13459,1.1348,16200000.0
2007-04-02 03:55:00,1.1351,1.13556,1.13464,1.13554,17600000.0
2007-04-02 03:56:00,1.13491,1.13528,1.13489,1.13501,12600000.0
2007-04-02 03:57:00,1.13477,1.13493,1.13459,1.13473,20600000.0
2007-04-02 03:58:00,1.13453,1.13468,1.13443,1.13465,10800000.0
2007-04-02 03:59:00,1.13444,1.1348,1.13437,1.13456,12200000.0
2007-04-02 04:00:00,1.13454,1.13486,1.13413,1.13437,34800000.0
2007-04-02 04:01:00,1.13394,1.13394,1.13349,1.13384,18800000.0
2007-04-02 04:02:00,1.13352,1.1336,1.13302,1.13302,14800000.0
2007-04-02 04:03:00,1.13305,1.13338,1.13305,1.13312,6600000.0
2007-04-02 04:04:00,1.13316,1.13316,1.13288,1.13311,28400000.0
2007-04-02 04:05:00,1.13272,1.13292,1.1322,1.1322,8800000.0
2007-04-02 04:06:00,1.13226,1.13226,1.13193,1.13196,8200000.0
2007-04-02 04:07:00,1.13209,1.13254,1.13209,1.13229,4200000.0
2007-04-02 04:08:00,1.13295,1.13295,1.13229,1.13255,14000000.0
2007-04-02 04:09:00,1.1328,1.1328,1.13252,1.13261,13800000.0
2007-04-02 04:10:00,1.13262,1.1328,1.13254,1.1328,15600000.0
2007-04-02 04:11:00,1.13258,1.13286,1.13249,1.13249,19000000.0
2007-04-02 04:12:00,1.13253,1.13253,1.13238,1.1324,5000000.0
2007-04-02 04:13:00,1.1327,1.13282,1.13266,1.13282,7200000.0
2007-04-02 04:14:00,1.13321,1.13321,1.13292,1.13298,4800000.0
2007-04-02 04:15:00,1.1328,1.13336,1.1328,1.13336,4200000.0
2007-04-02 04:16:00,1.13312,1.13345,1.13312,1.13321,12600000.0
2007-04-02 04:17:00,1.13325,1.13325,1.13311,1.13311,14600000.0
2007-04-02 04:18:00,1.13315,1.13315,1.13279,1.13279,13800000.0
2007-04-02 04:19:00,1.133,1.13325,1.133,1.133,18000000.0
2007-04-02 04:20:00,1.1332,1.1333,1.1332,1.1333,18600000.0
2007-04-02 04:21:00,1.13341,1.13344,1.13256,1.1329,18600000.0
2007-04-02 04:22:00,1.13288,1.13346,1.13288,1.13346,3400000.0
2007-04-02 04:23:00,1.13292,1.13336,1.13292,1.13308,5000000.0
2007-04-02 04:24:00,1.13326,1.13326,1.13289,1.13295,6600000.0
2007-04-02 04:25:00,1.13286,1.13293,1.13276,1.13279,7400000.0
2007-04-02 04:26:00,1.1331,1.1332,1.1331,1.1332,20800000.0
2007-04-02 04:27:00,1.1333,1.1333,1.1331,1.1332,20800000.0
2007-04-02 04:28:00,1.13295,1.13295,1.13243,1.13243,20800000.0
2007-04-02 04:29:00,1.13288,1.13288,1.13246,1.13258,13200000.0
2007-04-02 04:30:00,1.13252,1.13262,1.13252,1.13262,9000000.0
2007-04-02 04:31:00,1.1332,1.1332,1.133,1.133,8400000.0
2007-04-02 04:32:00,1.1325,1.13281,1.1325,1.13263,8400000.0
2007-04-02 04:33:00,1.13257,1.13257,1.1324,1.1324,3200000.0
2007-04-02 04:34:00,1.1328,1.1329,1.1327,1.1329,10600000.0
2007-04-02 04:35:00,1.13257,1.13257,1.13233,1.13236,10600000.0
2007-04-02 04:36:00,1.13262,1.13278,1.1326,1.1326,20200000.0
2007-04-02 04:37:00,1.13267,1.13279,1.13208,1.13279,14600000.0
2007-04-02 04:38:00,1.1332,1.1332,1.1331,1.1331,5000000.0
2007-04-02 04:39:00,1.13266,1.13278,1.13266,1.13278,5000000.0
2007-04-02 04:40:00,1.13336,1.13336,1.13305,1.13308,5800000.0
2007-04-02 04:41:00,1.13284,1.13308,1.13279,1.13308,12800000.0
2007-04-02 04:44:00,1.1332,1.1332,1.13254,1.13268,14400000.0
2007-04-02 04:45:00,1.13343,1.13343,1.13299,1.13299,10800000.0
2007-04-02 04:46:00,1.13273,1.13289,1.13239,1.13239,19800000.0
2007-04-02 04:47:00,1.13281,1.13281,1.1324,1.1324,9800000.0
2007-04-02 04:48:00,1.13266,1.13266,1.13236,1.13236,11600000.0
2007-04-02 04:49:00,1.13284,1.13284,1.13226,1.13241,12600000.0
2007-04-02 04:50:00,1.13289,1.13289,1.13242,1.13267,14000000.0
2007-04-02 04:51:00,1.13247,1.13287,1.13247,1.13268,5200000.0
2007-04-02 04:52:00,1.13238,1.13265,1.13231,1.13263,11800000.0
2007-04-02 04:53:00,1.1326,1.13289,1.13249,1.13267,11000000.0
2007-04-02 04:54:00,1.13268,1.13269,1.13238,1.13238,6800000.0
2007-04-02 04:55:00,1.13248,1.13277,1.13248,1.13277,7400000.0
2007-04-02 04:56:00,1.13236,1.133,1.13218,1.133,5000000.0
2007-04-02 04:57:00,1.1326,1.13267,1.13234,1.13267,16400000.0
2007-04-02 04:59:00,1.13258,1.1328,1.13225,1.13259,14200000.0
2007-04-02 05:00:00,1.13286,1.13319,1.13286,1.13291,10000000.0
2007-04-02 05:01:00,1.13307,1.13318,1.13258,1.13274,12400000.0
2007-04-02 05:02:00,1.13248,1.13306,1.13248,1.13306,19000000.0
2007-04-02 05:03:00,1.133,1.13303,1.13272,1.13283,14800000.0
2007-04-02 05:04:00,1.1333,1.1333,1.1333,1.1333,12200000.0
2007-04-02 05:05:00,1.1332,1.1332,1.1332,1.1332,12200000.0
2007-04-02 05:06:00,1.13284,1.133,1.13275,1.13275,12200000.0
2007-04-02 05:07:00,1.13289,1.13301,1.13272,1.13272,15200000.0
2007-04-02 05:08:00,1.13325,1.13336,1.13298,1.13336,13000000.0
2007-04-02 05:09:00,1.13293,1.13294,1.13266,1.13294,17800000.0
2007-04-02 05:10:00,1.1333,1.1333,1.1332,1.1332,4200000.0
2007-04-02 05:11:00,1.13337,1.13337,1.13291,1.13309,4200000.0
2007-04-02 05:12:00,1.1335,1.1335,1.1335,1.1335,12800000.0
2007-04-02 05:13:00,1.13299,1.13332,1.13299,1.13322,12800000.0
2007-04-02 05:14:00,1.1336,1.1339,1.1336,1.1336,16400000.0
2007-04-02 05:15:00,1.13317,1.13368,1.13316,1.13336,16400000.0
2007-04-02 05:16:00,1.13349,1.13349,1.13277,1.13332,11600000.0
2007-04-02 05:17:00,1.13315,1.13327,1.13294,1.13322,6600000.0
2007-04-02 05:18:00,1.1336,1.1336,1.1336,1.1336,11000000.0
2007-04-02 05:19:00,1.13314,1.13343,1.13297,1.13297,11000000.0
2007-04-02 05:20:00,1.1332,1.1333,1.1332,1.1332,25600000.0
2007-04-02 05:22:00,1.13329,1.13335,1.1329,1.1333,25600000.0
2007-04-02 05:24:00,1.13311,1.13359,1.13311,1.13315,15000000.0
2007-04-02 05:25:00,1.13313,1.13313,1.1329,1.1329,7600000.0
2007-04-02 05:27:00,1.13271,1.13305,1.13271,1.13305,18600000.0
2007-04-02 05:28:00,1.1334,1.1335,1.1334,1.1334,16200000.0
2007-04-02 05:29:00,1.1335,1.1335,1.1335,1.1335,16200000.0
2007-04-02 05:30:00,1.1334,1.1335,1.1334,1.1335,16200000.0
2007-04-02 05:31:00,1.13317,1.13325,1.13298,1.13298,16200000.0
2007-04-02 05:32:00,1.13316,1.13316,1.13301,1.13301,3200000.0
2007-04-02 05:33:00,1.13331,1.13358,1.13316,1.13324,17000000.0
2007-04-02 05:34:00,1.13322,1.13322,1.13301,1.13301,8200000.0
2007-04-02 05:35:00,1.13314,1.13354,1.13289,1.13354,15200000.0
2007-04-02 05:36:00,1.13342,1.13345,1.13342,1.13345,5000000.0
2007-04-02 05:37:00,1.13321,1.13361,1.13321,1.13361,6600000.0
2007-04-02 05:38:00,1.13318,1.13319,1.13318,1.13319,2600000.0
2007-04-02 05:39:00,1.13326,1.13326,1.13301,1.13322,6000000.0
2007-04-02 05:40:00,1.13311,1.13322,1.13311,1.13322,8400000.0
2007-04-02 05:41:00,1.133,1.13315,1.13262,1.13297,14400000.0
2007-04-02 05:42:00,1.13329,1.13329,1.13277,1.13317,17800000.0
2007-04-02 05:43:00,1.13285,1.13329,1.13285,1.13329,4800000.0
2007-04-02 05:44:00,1.1334,1.1335,1.1334,1.1334,14800000.0
2007-04-02 05:45:00,1.13325,1.13325,1.13294,1.13321,14800000.0
2007-04-02 05:47:00,1.13304,1.13358,1.13304,1.13335,13800000.0
2007-04-02 05:48:00,1.13333,1.13333,1.13297,1.13297,5600000.0
2007-04-02 05:49:00,1.13306,1.13306,1.1329,1.1329,2600000.0
2007-04-02 05:50:00,1.13278,1.13336,1.13273,1.1329,14800000.0
2007-04-02 05:51:00,1.1328,1.1336,1.13278,1.1336,4600000.0
2007-04-02 05:52:00,1.13308,1.13308,1.13302,1.13307,3600000.0
2007-04-02 05:53:00,1.1332,1.1332,1.13256,1.13256,16200000.0
2007-04-02 05:54:00,1.13242,1.13267,1.13242,1.13255,21600000.0
2007-04-02 05:55:00,1.13272,1.13321,1.13272,1.13317,9200000.0
2007-04-02 05:56:00,1.13306,1.1334,1.13306,1.1334,6600000.0
2007-04-02 05:57:00,1.13296,1.13349,1.13296,1.13314,18800000.0
2007-04-02 05:58:00,1.13335,1.13372,1.13326,1.13326,13400000.0
2007-04-02 05:59:00,1.13326,1.13347,1.13316,1.13316,14400000.0
2007-04-02 06:00:00,1.13337,1.13394,1.13337,1.13394,17200000.0
2007-04-02 06:01:00,1.13328,1.1336,1.13305,1.13325,15600000.0
2007-04-02 06:02:00,1.13326,1.13326,1.13309,1.13309,4200000.0
2007-04-02 06:03:00,1.13288,1.13308,1.13288,1.13308,2600000.0
2007-04-02 06:05:00,1.13313,1.13313,1.13292,1.13292,5600000.0
2007-04-02 06:06:00,1.1335,1.1335,1.1334,1.1335,2600000.0
2007-04-02 06:07:00,1.13309,1.13333,1.13309,1.13333,2600000.0
2007-04-02 06:08:00,1.13308,1.13319,1.13308,1.13319,3200000.0
2007-04-02 06:09:00,1.1337,1.1338,1.1337,1.1338,19200000.0
2007-04-02 06:10:00,1.13329,1.13347,1.13315,1.13347,19200000.0
2007-04-02 06:11:00,1.13362,1.13382,1.13328,1.13328,23200000.0
2007-04-02 06:12:00,1.13314,1.13358,1.13314,1.13358,14800000.0
2007-04-02 06:13:00,1.13357,1.13357,1.13318,1.13338,27000000.0
2007-04-02 06:14:00,1.13352,1.13359,1.13345,1.13349,8600000.0
2007-04-02 06:15:00,1.13383,1.13383,1.13375,1.13375,3200000.0
2007-04-02 06:16:00,1.13351,1.13398,1.13316,1.13364,15200000.0
2007-04-02 06:17:00,1.13354,1.13411,1.1335,1.13411,11800000.0
2007-04-02 06:18:00,1.13372,1.13401,1.13352,1.13377,14400000.0
2007-04-02 06:19:00,1.1338,1.1338,1.13321,1.13339,13000000.0
2007-04-02 06:20:00,1.13334,1.13365,1.13316,1.13365,5200000.0
2007-04-02 06:21:00,1.13305,1.13327,1.13274,1.13296,13200000.0
2007-04-02 06:22:00,1.1329,1.13317,1.13255,1.13264,13800000.0
2007-04-02 06:23:00,1.1333,1.1335,1.1331,1.1335,20600000.0
2007-04-02 06:24:00,1.1327,1.13281,1.13253,1.13253,20600000.0
2007-04-02 06:25:00,1.13251,1.13301,1.13251,1.13263,13200000.0
2007-04-02 06:26:00,1.13303,1.13319,1.133,1.133,4800000.0
2007-04-02 06:27:00,1.13296,1.13324,1.13296,1.13298,9800000.0
2007-04-02 06:28:00,1.13316,1.13372,1.13316,1.13327,11200000.0
2007-04-02 06:29:00,1.13357,1.13357,1.13313,1.1333,30400000.0
2007-04-02 06:30:00,1.13301,1.13342,1.13301,1.13342,5800000.0
2007-04-02 06:31:00,1.13336,1.13347,1.13314,1.13314,11000000.0
2007-04-02 06:32:00,1.1334,1.1334,1.13315,1.13315,6200000.0
2007-04-02 06:33:00,1.13334,1.13373,1.13334,1.13373,17200000.0
2007-04-02 06:34:00,1.13338,1.13363,1.13334,1.13363,6400000.0
2007-04-02 06:35:00,1.13308,1.13331,1.13286,1.13299,20200000.0
2007-04-02 06:36:00,1.1336,1.1336,1.1336,1.1336,11800000.0
2007-04-02 06:37:00,1.13305,1.13342,1.13305,1.13336,11800000.0
2007-04-02 06:38:00,1.13335,1.1336,1.13335,1.1336,2000000.0
2007-04-02 06:39:00,1.13303,1.13311,1.13303,1.13311,3000000.0
2007-04-02 06:40:00,1.13353,1.13353,1.13313,1.13313,2600000.0
2007-04-02 06:41:00,1.13324,1.13355,1.13267,1.13322,20400000.0
2007-04-02 06:42:00,1.13299,1.1332,1.13299,1.1332,5800000.0
2007-04-02 06:43:00,1.13344,1.13356,1.13311,1.13356,10600000.0
2007-04-02 06:44:00,1.13344,1.13369,1.13321,1.13321,7400000.0
2007-04-02 06:45:00,1.13335,1.13347,1.13306,1.13306,14400000.0
2007-04-02 06:46:00,1.13346,1.13346,1.13286,1.13286,18800000.0
2007-04-02 06:47:00,1.13337,1.13337,1.13268,1.13268,13000000.0
2007-04-02 06:48:00,1.133,1.133,1.1326,1.13267,17800000.0
2007-04-02 06:49:00,1.13287,1.13308,1.13255,1.13308,11800000.0
2007-04-02 06:50:00,1.13282,1.13291,1.13262,1.13282,24800000.0
2007-04-02 06:51:00,1.13262,1.13265,1.13227,1.13227,18800000.0
2007-04-02 06:52:00,1.13223,1.13232,1.13176,1.13218,9800000.0
2007-04-02 06:53:00,1.13211,1.13229,1.13211,1.13223,7400000.0
2007-04-02 06:54:00,1.13247,1.13276,1.13229,1.1324,13200000.0
2007-04-02 06:55:00,1.13239,1.13262,1.13228,1.13244,11200000.0
2007-04-02 06:56:00,1.1325,1.13287,1.13216,1.13287,13200000.0
2007-04-02 06:57:00,1.13303,1.13309,1.13262,1.13262,9000000.0
2007-04-02 06:58:00,1.13245,1.13294,1.13232,1.13236,19200000.0
2007-04-02 06:59:00,1.13288,1.13288,1.13234,1.13259,13200000.0
2007-04-02 07:01:00,1.13272,1.13279,1.13236,1.13236,17600000.0
2007-04-02 07:02:00,1.13253,1.13301,1.13253,1.1328,17400000.0
2007-04-02 07:03:00,1.13258,1.13273,1.13225,1.13238,10200000.0
2007-04-02 07:05:00,1.13271,1.13306,1.13252,1.1328,16200000.0
2007-04-02 07:06:00,1.13287,1.13287,1.13258,1.13261,13400000.0
2007-04-02 07:08:00,1.13248,1.13317,1.13248,1.13302,8200000.0
2007-04-02 07:09:00,1.1329,1.13345,1.1329,1.13345,4800000.0
2007-04-02 07:10:00,1.13322,1.13325,1.13286,1.13286,11600000.0
2007-04-02 07:11:00,1.1333,1.1333,1.1333,1.1333,4200000.0
2007-04-02 07:12:00,1.1332,1.1333,1.1332,1.1332,4200000.0
2007-04-02 07:13:00,1.13304,1.13304,1.13252,1.13252,4200000.0
2007-04-02 07:14:00,1.13296,1.13296,1.13248,1.13286,14600000.0
2007-04-02 07:15:00,1.1329,1.133,1.1328,1.133,17400000.0
2007-04-02 07:16:00,1.13255,1.13282,1.13239,1.13279,17400000.0
2007-04-02 07:17:00,1.133,1.1331,1.133,1.1331,14800000.0
2007-04-02 07:18:00,1.13251,1.13281,1.13226,1.13281,14800000.0
2007-04-02 07:19:00,1.13252,1.13284,1.13251,1.13284,18400000.0
2007-04-02 07:20:00,1.13252,1.13271,1.13252,1.13257,14800000.0
2007-04-02 07:21:00,1.13216,1.13274,1.13216,1.13262,11000000.0
2007-04-02 07:23:00,1.13273,1.13292,1.13259,1.1327,6800000.0
2007-04-02 07:24:00,1.13265,1.13311,1.13264,1.13264,13800000.0
2007-04-02 07:25:00,1.13257,1.13292,1.13254,1.13277,21200000.0
2007-04-02 07:26:00,1.13289,1.13289,1.13234,1.13234,6800000.0
2007-04-02 07:27:00,1.13255,1.13255,1.13225,1.13248,20800000.0
2007-04-02 07:28:00,1.1327,1.1328,1.1327,1.1328,12200000.0
2007-04-02 07:29:00,1.13234,1.13251,1.13216,1.13216,12200000.0
2007-04-02 07:30:00,1.13248,1.13286,1.13228,1.13243,10600000.0
2007-04-02 07:31:00,1.13242,1.13252,1.13214,1.13252,17600000.0
2007-04-02 07:32:00,1.13252,1.13308,1.13242,1.1325,15200000.0
2007-04-02 07:33:00,1.13233,1.1324,1.13206,1.13206,3600000.0
2007-04-02 07:34:00,1.13211,1.13229,1.13211,1.13223,7800000.0
2007-04-02 07:35:00,1.13233,1.13254,1.13207,1.13207,14800000.0
2007-04-02 07:36:00,1.13222,1.13225,1.13218,1.13219,5800000.0
2007-04-02 07:37:00,1.13255,1.13255,1.13193,1.13193,21000000.0
2007-04-02 07:38:00,1.13237,1.13237,1.13164,1.13185,5000000.0
2007-04-02 07:39:00,1.13209,1.1327,1.13198,1.13198,15400000.0
2007-04-02 07:40:00,1.13238,1.13263,1.13186,1.13186,9400000.0
2007-04-02 07:41:00,1.13247,1.13276,1.13236,1.13272,13600000.0
2007-04-02 07:42:00,1.1328,1.13312,1.13274,1.13292,9400000.0
2007-04-02 07:43:00,1.13272,1.13291,1.1327,1.1327,6800000.0
2007-04-02 07:44:00,1.13286,1.13299,1.13278,1.13283,7800000.0
2007-04-02 07:45:00,1.13277,1.13313,1.13271,1.13286,16400000.0
2007-04-02 07:46:00,1.13281,1.13284,1.13281,1.13284,8200000.0
2007-04-02 07:47:00,1.13314,1.13318,1.13287,1.13295,8200000.0
2007-04-02 07:48:00,1.13314,1.13315,1.13283,1.13303,15600000.0
2007-04-02 07:49:00,1.13322,1.1337,1.133,1.13319,24400000.0
2007-04-02 07:50:00,1.13297,1.13348,1.13297,1.13301,15800000.0
2007-04-02 07:51:00,1.13345,1.13345,1.13292,1.13325,18000000.0
2007-04-02 07:52:00,1.13321,1.13321,1.13283,1.13304,13600000.0
2007-04-02 07:53:00,1.13283,1.13284,1.13247,1.13247,22200000.0
2007-04-02 07:54:00,1.13269,1.13299,1.13232,1.13252,16400000.0
2007-04-02 07:55:00,1.13238,1.13251,1.13238,1.13247,5600000.0
2007-04-02 07:56:00,1.13271,1.13274,1.13232,1.13274,16800000.0
2007-04-02 07:57:00,1.13267,1.133,1.13267,1.13295,21600000.0
2007-04-02 07:58:00,1.13291,1.13315,1.1327,1.13315,4800000.0
2007-04-02 07:59:00,1.13316,1.13317,1.13316,1.13317,2600000.0
2007-04-02 08:00:00,1.133,1.13338,1.13295,1.13338,9000000.0
2007-04-02 08:01:00,1.13311,1.1335,1.13311,1.13315,8400000.0
2007-04-02 08:02:00,1.1337,1.1337,1.1337,1.1337,9000000.0
2007-04-02 08:03:00,1.13385,1.13385,1.13359,1.13359,9000000.0
2007-04-02 08:04:00,1.1333,1.13361,1.1333,1.13337,10400000.0
2007-04-02 08:05:00,1.13313,1.13334,1.13272,1.13334,7200000.0
2007-04-02 08:06:00,1.1333,1.13356,1.13319,1.13335,7800000.0
2007-04-02 08:07:00,1.1334,1.13357,1.13317,1.13357,17400000.0
2007-04-02 08:08:00,1.13323,1.13336,1.13308,1.13309,11400000.0
2007-04-02 08:09:00,1.13322,1.13338,1.13288,1.13327,19600000.0
2007-04-02 08:10:00,1.13331,1.13362,1.13301,1.13331,9400000.0
2007-04-02 08:11:00,1.13319,1.13346,1.13301,1.13338,18400000.0
2007-04-02 08:12:00,1.13339,1.13353,1.13335,1.13335,12200000.0
2007-04-02 08:13:00,1.13349,1.13362,1.13318,1.13318,15600000.0
2007-04-02 08:14:00,1.13322,1.13345,1.13285,1.13318,20200000.0
2007-04-02 08:15:00,1.13298,1.1336,1.13298,1.13324,20800000.0
2007-04-02 08:16:00,1.133,1.13307,1.13273,1.13278,7800000.0
2007-04-02 08:17:00,1.13297,1.13314,1.13271,1.13314,21800000.0
2007-04-02 08:18:00,1.13313,1.13351,1.13313,1.13351,19200000.0
2007-04-02 08:19:00,1.13317,1.13348,1.13317,1.13328,11400000.0
2007-04-02 08:20:00,1.13317,1.13339,1.13306,1.13329,7600000.0
2007-04-02 08:21:00,1.13357,1.13357,1.13268,1.13331,17200000.0
2007-04-02 08:22:00,1.13338,1.13349,1.13303,1.13324,15600000.0
2007-04-02 08:23:00,1.13316,1.1333,1.13277,1.13277,14000000.0
2007-04-02 08:24:00,1.13286,1.13328,1.13266,1.13301,18200000.0
2007-04-02 08:25:00,1.1331,1.13324,1.1331,1.13324,3000000.0
2007-04-02 08:26:00,1.13303,1.13307,1.13268,1.13268,5200000.0
2007-04-02 08:27:00,1.13273,1.13277,1.13257,1.13277,7400000.0
2007-04-02 08:28:00,1.13298,1.13306,1.1327,1.1327,24800000.0
2007-04-02 08:29:00,1.13281,1.13309,1.13272,1.13309,13000000.0
2007-04-02 08:30:00,1.1332,1.1332,1.13251,1.13251,10800000.0
2007-04-02 08:31:00,1.13263,1.13291,1.13263,1.13291,12800000.0
2007-04-02 08:32:00,1.13303,1.13303,1.13264,1.13264,15400000.0
2007-04-02 08:33:00,1.13272,1.1332,1.13272,1.1332,10000000.0
2007-04-02 08:34:00,1.1331,1.13323,1.13296,1.13296,13000000.0
2007-04-02 08:35:00,1.13257,1.13307,1.13246,1.13284,9600000.0
2007-04-02 08:36:00,1.13287,1.13287,1.13234,1.13245,11600000.0
2007-04-02 08:37:00,1.13262,1.13263,1.1325,1.13261,16000000.0
2007-04-02 08:38:00,1.13294,1.13298,1.13252,1.13298,6600000.0
2007-04-02 08:39:00,1.13286,1.13321,1.13286,1.13301,16400000.0
2007-04-02 08:40:00,1.13329,1.13338,1.13297,1.13338,14800000.0
2007-04-02 08:41:00,1.13375,1.13375,1.13338,1.13373,11000000.0
2007-04-02 08:42:00,1.13349,1.13361,1.1329,1.13358,19800000.0
2007-04-02 08:43:00,1.13344,1.13356,1.13318,1.13341,28000000.0
2007-04-02 08:44:00,1.1339,1.1339,1.1339,1.1339,10000000.0
2007-04-02 08:45:00,1.13368,1.13396,1.13348,1.13348,10000000.0
2007-04-02 08:46:00,1.13324,1.13362,1.13321,1.13362,12000000.0
2007-04-02 08:47:00,1.13355,1.13355,1.13318,1.13318,8000000.0
2007-04-02 08:48:00,1.13356,1.134,1.1334,1.1334,22800000.0
2007-04-02 08:49:00,1.13362,1.13362,1.13326,1.13326,3600000.0
2007-04-02 08:50:00,1.13347,1.13373,1.13339,1.13373,12200000.0
2007-04-02 08:51:00,1.13324,1.13379,1.13322,1.13379,59400000.0
2007-04-02 08:52:00,1.1335,1.13357,1.13322,1.13344,20200000.0
2007-04-02 08:53:00,1.13334,1.13345,1.13287,1.1331,9000000.0
2007-04-02 08:54:00,1.13358,1.13365,1.13344,1.13344,15600000.0
2007-04-02 08:55:00,1.13371,1.13371,1.13328,1.13328,24600000.0
2007-04-02 08:56:00,1.13306,1.13317,1.13291,1.13291,21200000.0
2007-04-02 08:57:00,1.1334,1.1335,1.1332,1.1333,15000000.0
2007-04-02 08:58:00,1.13274,1.13306,1.13253,1.13291,15000000.0
2007-04-02 08:59:00,1.13318,1.1336,1.13315,1.13317,16600000.0
2007-04-02 09:00:00,1.13291,1.13301,1.13268,1.13282,10000000.0
2007-04-02 09:01:00,1.13234,1.13258,1.13234,1.13258,8000000.0
2007-04-02 09:02:00,1.13279,1.13331,1.13279,1.13317,9400000.0
2007-04-02 09:03:00,1.13265,1.13286,1.13249,1.13253,8600000.0
2007-04-02 09:04:00,1.13219,1.13256,1.13204,1.13233,13800000.0
2007-04-02 09:05:00,1.13234,1.13266,1.13234,1.13247,10600000.0
2007-04-02 09:06:00,1.13286,1.13292,1.1324,1.13245,16200000.0
2007-04-02 09:07:00,1.13235,1.13267,1.13221,1.13226,13800000.0
2007-04-02 09:08:00,1.1323,1.13274,1.1323,1.13274,13800000.0
2007-04-02 09:09:00,1.13288,1.13295,1.13281,1.13295,17000000.0
2007-04-02 09:10:00,1.13287,1.13301,1.13261,1.13286,5200000.0
2007-04-02 09:11:00,1.13231,1.13293,1.13231,1.13271,12200000.0
2007-04-02 09:12:00,1.13306,1.13316,1.13268,1.13316,8000000.0
2007-04-02 09:13:00,1.13295,1.13334,1.13264,1.13285,12600000.0
2007-04-02 09:14:00,1.13284,1.13301,1.1326,1.13273,9800000.0
2007-04-02 09:15:00,1.13234,1.1331,1.13234,1.13252,19000000.0
2007-04-02 09:16:00,1.13274,1.13325,1.13257,1.13272,11400000.0
2007-04-02 09:17:00,1.1326,1.13261,1.13176,1.13223,14400000.0
2007-04-02 09:18:00,1.13227,1.1325,1.13204,1.1325,8200000.0
2007-04-02 09:19:00,1.13203,1.13252,1.13203,1.13252,9600000.0
2007-04-02 09:20:00,1.13252,1.1327,1.13252,1.1327,3200000.0
2007-04-02 09:21:00,1.13257,1.13257,1.13221,1.13235,13200000.0
2007-04-02 09:22:00,1.13281,1.13281,1.13242,1.13259,23400000.0
2007-04-02 09:23:00,1.13249,1.13288,1.13241,1.13251,14600000.0
2007-04-02 09:24:00,1.1326,1.13294,1.13206,1.13293,11600000.0
2007-04-02 09:25:00,1.13249,1.13249,1.13229,1.13229,3600000.0
2007-04-02 09:26:00,1.13243,1.13261,1.13233,1.13261,10400000.0
2007-04-02 09:27:00,1.13296,1.13296,1.13239,1.13239,15000000.0
2007-04-02 09:28:00,1.13262,1.1328,1.13242,1.1328,23400000.0
2007-04-02 09:29:00,1.13234,1.13255,1.1323,1.13255,10800000.0
2007-04-02 09:30:00,1.13234,1.13234,1.13198,1.13198,10400000.0
2007-04-02 09:31:00,1.13185,1.13224,1.13185,1.13201,13800000.0
2007-04-02 09:32:00,1.1326,1.1326,1.13211,1.13211,7200000.0
2007-04-02 09:33:00,1.1322,1.1324,1.132,1.1321,10600000.0
2007-04-02 09:34:00,1.13198,1.13213,1.13183,1.13191,10600000.0
2007-04-02 09:35:00,1.13184,1.13184,1.13106,1.13107,28800000.0
2007-04-02 09:36:00,1.13121,1.13121,1.13111,1.13111,4000000.0
2007-04-02 09:37:00,1.13126,1.13134,1.13109,1.1313,8200000.0
2007-04-02 09:38:00,1.13125,1.13136,1.13099,1.13099,16200000.0
2007-04-02 09:39:00,1.13088,1.13107,1.13088,1.13096,6200000.0
2007-04-02 09:40:00,1.13109,1.13128,1.13097,1.13097,7400000.0
2007-04-02 09:41:00,1.13087,1.13152,1.13087,1.13137,7400000.0
2007-04-02 09:42:00,1.13138,1.13181,1.13098,1.13121,23200000.0
2007-04-02 09:43:00,1.13161,1.13161,1.13099,1.13099,4800000.0
2007-04-02 09:44:00,1.13113,1.13117,1.13108,1.1311,6800000.0
2007-04-02 09:45:00,1.1313,1.13138,1.13096,1.13138,25800000.0
2007-04-02 09:46:00,1.13166,1.13166,1.13131,1.13145,5600000.0
2007-04-02 09:47:00,1.13072,1.1312,1.13072,1.13076,11400000.0
2007-04-02 09:48:00,1.13088,1.1313,1.13047,1.1313,19600000.0
2007-04-02 09:49:00,1.1309,1.13096,1.13088,1.1309,11200000.0
2007-04-02 09:50:00,1.13066,1.1309,1.13048,1.13053,10400000.0
2007-04-02 09:51:00,1.13064,1.13089,1.13043,1.13076,33200000.0
2007-04-02 09:52:00,1.1305,1.13111,1.13048,1.13068,26600000.0
2007-04-02 09:53:00,1.1305,1.13074,1.13048,1.13048,9000000.0
2007-04-02 09:54:00,1.13045,1.1309,1.13045,1.1309,13400000.0
2007-04-02 09:55:00,1.1305,1.13101,1.1305,1.13051,18800000.0
2007-04-02 09:56:00,1.13081,1.13081,1.1306,1.1306,2000000.0
2007-04-02 09:57:00,1.13062,1.13083,1.1303,1.13072,17600000.0
2007-04-02 09:58:00,1.13027,1.13064,1.1301,1.13028,32200000.0
2007-04-02 09:59:00,1.13077,1.1312,1.13068,1.13101,10400000.0
2007-04-02 10:00:00,1.13097,1.13139,1.13097,1.13131,21000000.0
2007-04-02 10:01:00,1.13141,1.13202,1.13137,1.13155,15800000.0
2007-04-02 10:02:00,1.1319,1.13211,1.13156,1.13156,9400000.0
2007-04-02 10:03:00,1.13148,1.13205,1.13136,1.13205,8400000.0
2007-04-02 10:04:00,1.13213,1.13245,1.1318,1.1318,18200000.0
2007-04-02 10:05:00,1.13191,1.13212,1.13171,1.1319,15200000.0
2007-04-02 10:06:00,1.13183,1.13225,1.13183,1.13195,15800000.0
2007-04-02 10:07:00,1.13234,1.13234,1.13196,1.13198,7800000.0
2007-04-02 10:08:00,1.13202,1.13204,1.13157,1.13185,15200000.0
2007-04-02 10:09:00,1.13198,1.1321,1.13193,1.13195,6200000.0
2007-04-02 10:10:00,1.13188,1.13217,1.13188,1.13195,24400000.0
2007-04-02 10:11:00,1.13197,1.13227,1.13197,1.13227,2600000.0
2007-04-02 10:12:00,1.13223,1.13245,1.13202,1.13208,60600000.0
2007-04-02 10:13:00,1.13243,1.13243,1.13163,1.13177,7800000.0
2007-04-02 10:14:00,1.13185,1.13223,1.13185,1.13203,10400000.0
2007-04-02 10:15:00,1.1322,1.1323,1.1322,1.1322,14600000.0
2007-04-02 10:16:00,1.1321,1.1322,1.1321,1.1321,14600000.0
2007-04-02 10:17:00,1.1322,1.1324,1.1322,1.1324,14600000.0
2007-04-02 10:18:00,1.1322,1.1322,1.13192,1.13192,14600000.0
2007-04-02 10:19:00,1.13215,1.13246,1.13215,1.13246,4200000.0
2007-04-02 10:20:00,1.13239,1.13245,1.13199,1.13225,13000000.0
2007-04-02 10:21:00,1.13185,1.13215,1.13157,1.13215,26400000.0
2007-04-02 10:22:00,1.13184,1.13247,1.13184,1.13247,2000000.0
2007-04-02 10:23:00,1.13224,1.13224,1.13189,1.13212,10800000.0
2007-04-02 10:24:00,1.13193,1.13232,1.13192,1.13211,6800000.0
2007-04-02 10:25:00,1.13181,1.13216,1.13178,1.13178,12000000.0
2007-04-02 10:26:00,1.13227,1.13227,1.13196,1.13197,22200000.0
2007-04-02 10:27:00,1.13173,1.13198,1.13159,1.1317,27800000.0
2007-04-02 10:28:00,1.13183,1.13204,1.13164,1.13184,17600000.0
2007-04-02 10:29:00,1.1322,1.1322,1.1321,1.1321,5200000.0
2007-04-02 10:30:00,1.1322,1.1322,1.132,1.132,5200000.0
2007-04-02 10:31:00,1.1322,1.1322,1.1319,1.1322,5200000.0
2007-04-02 10:32:00,1.13166,1.13238,1.13166,1.13219,5200000.0
2007-04-02 10:33:00,1.13211,1.13233,1.13201,1.13214,11400000.0
2007-04-02 10:34:00,1.13211,1.13225,1.13211,1.13212,6200000.0
2007-04-02 10:35:00,1.13204,1.13236,1.13204,1.13207,8800000.0
2007-04-02 10:36:00,1.13208,1.13247,1.13203,1.13203,12400000.0
2007-04-02 10:37:00,1.1326,1.13281,1.13237,1.13237,5200000.0
2007-04-02 10:38:00,1.13204,1.13242,1.13178,1.13242,13400000.0
2007-04-02 10:39:00,1.13232,1.13276,1.13225,1.13273,23600000.0
2007-04-02 10:40:00,1.13261,1.13275,1.13226,1.13258,12200000.0
2007-04-02 10:41:00,1.133,1.1331,1.1328,1.1331,8800000.0
2007-04-02 10:42:00,1.13268,1.1329,1.13241,1.13254,8800000.0
2007-04-02 10:43:00,1.13253,1.13311,1.13253,1.13254,18000000.0
2007-04-02 10:44:00,1.13221,1.13223,1.13188,1.13215,18000000.0
2007-04-02 10:45:00,1.13239,1.13239,1.13208,1.13223,17800000.0
2007-04-02 10:46:00,1.13223,1.13253,1.13202,1.13235,17000000.0
2007-04-02 10:47:00,1.13228,1.13241,1.13207,1.13207,11600000.0
2007-04-02 10:48:00,1.13201,1.13249,1.13195,1.13249,10400000.0
2007-04-02 10:49:00,1.13221,1.13222,1.13176,1.13221,16600000.0
2007-04-02 10:50:00,1.13202,1.13232,1.13202,1.13232,7800000.0
2007-04-02 10:51:00,1.13213,1.1325,1.13212,1.13236,9200000.0
2007-04-02 10:52:00,1.1318,1.13213,1.13175,1.13197,19400000.0
2007-04-02 10:53:00,1.13214,1.13223,1.13184,1.13205,19800000.0
2007-04-02 10:54:00,1.13202,1.13214,1.13178,1.13188,15000000.0
2007-04-02 10:55:00,1.1322,1.1323,1.1322,1.1323,13600000.0
2007-04-02 10:56:00,1.13169,1.13203,1.13169,1.13203,13600000.0
2007-04-02 10:57:00,1.1322,1.1324,1.13194,1.13211,12600000.0
2007-04-02 10:58:00,1.13213,1.13231,1.1318,1.13182,15000000.0
2007-04-02 10:59:00,1.13153,1.13192,1.13147,1.13164,18600000.0
2007-04-02 11:00:00,1.13151,1.13209,1.13151,1.13204,14600000.0
2007-04-02 11:01:00,1.13205,1.13222,1.13153,1.13165,7200000.0
2007-04-02 11:02:00,1.13167,1.13223,1.13167,1.13223,17600000.0
2007-04-02 11:03:00,1.13191,1.13231,1.1319,1.13218,20600000.0
2007-04-02 11:04:00,1.1324,1.13273,1.13229,1.13247,13800000.0
2007-04-02 11:05:00,1.13249,1.1325,1.13236,1.13236,10800000.0
2007-04-02 11:06:00,1.13235,1.13239,1.13202,1.13202,14200000.0
2007-04-02 11:07:00,1.13211,1.13211,1.1317,1.13188,13600000.0
2007-04-02 11:08:00,1.13215,1.13215,1.13168,1.13168,11200000.0
2007-04-02 11:09:00,1.13186,1.1322,1.13166,1.1322,11600000.0
2007-04-02 11:10:00,1.13212,1.13237,1.13203,1.13237,11800000.0
2007-04-02 11:11:00,1.13235,1.13235,1.13175,1.13182,4200000.0
2007-04-02 11:12:00,1.13149,1.13149,1.13078,1.13124,11600000.0
2007-04-02 11:13:00,1.13106,1.13125,1.1307,1.1307,17200000.0
2007-04-02 11:14:00,1.13085,1.13092,1.13047,1.13067,14000000.0
2007-04-02 11:15:00,1.1308,1.13111,1.13067,1.13103,11400000.0
2007-04-02 11:16:00,1.13105,1.13137,1.13099,1.13099,20600000.0
2007-04-02 11:17:00,1.1314,1.1314,1.13095,1.13123,5200000.0
2007-04-02 11:18:00,1.13113,1.13151,1.13113,1.13122,20400000.0
2007-04-02 11:19:00,1.13133,1.13133,1.13088,1.13108,18800000.0
2007-04-02 11:20:00,1.13099,1.13142,1.13099,1.13142,15200000.0
2007-04-02 11:21:00,1.13169,1.13169,1.13148,1.13148,12200000.0
2007-04-02 11:22:00,1.13151,1.13187,1.13151,1.13156,20200000.0
2007-04-02 11:23:00,1.1319,1.132,1.1318,1.1319,5200000.0
2007-04-02 11:24:00,1.13159,1.13159,1.1313,1.1313,5200000.0
2007-04-02 11:25:00,1.13118,1.13169,1.13095,1.13137,7000000.0
2007-04-02 11:26:00,1.13143,1.13143,1.13085,1.13085,4200000.0
2007-04-02 11:27:00,1.1306,1.13131,1.1306,1.13131,12200000.0
2007-04-02 11:28:00,1.13194,1.13194,1.13129,1.13138,13000000.0
2007-04-02 11:29:00,1.13135,1.13143,1.13099,1.13118,19800000.0
2007-04-02 11:30:00,1.13171,1.13173,1.1313,1.1314,6400000.0
2007-04-02 11:31:00,1.13134,1.13151,1.13082,1.1314,18200000.0
2007-04-02 11:32:00,1.13182,1.13182,1.13115,1.13115,7800000.0
2007-04-02 11:33:00,1.1315,1.1316,1.1315,1.1316,6800000.0
2007-04-02 11:34:00,1.13134,1.13134,1.13106,1.13106,6800000.0
2007-04-02 11:35:00,1.13103,1.13148,1.13103,1.13125,7400000.0
2007-04-02 11:36:00,1.13131,1.13148,1.13101,1.13101,9800000.0
2007-04-02 11:37:00,1.1315,1.13173,1.13136,1.13143,15400000.0
2007-04-02 11:38:00,1.13143,1.13173,1.13106,1.13173,29000000.0
2007-04-02 11:39:00,1.1318,1.1318,1.1314,1.13152,10000000.0
2007-04-02 11:40:00,1.13142,1.13142,1.13109,1.13111,11000000.0
2007-04-02 11:41:00,1.13082,1.13082,1.13066,1.13066,17200000.0
2007-04-02 11:42:00,1.13075,1.13112,1.13069,1.13112,9200000.0
2007-04-02 11:43:00,1.13055,1.13091,1.13055,1.13075,16600000.0
2007-04-02 11:44:00,1.13113,1.13122,1.1307,1.13095,26000000.0
2007-04-02 11:46:00,1.13129,1.13134,1.13081,1.13112,14600000.0
2007-04-02 11:47:00,1.13127,1.13162,1.13127,1.13155,12400000.0
2007-04-02 11:48:00,1.13159,1.13173,1.13139,1.13139,18600000.0
2007-04-02 11:49:00,1.13215,1.13215,1.13159,1.13159,12400000.0
2007-04-02 11:50:00,1.13142,1.13179,1.13138,1.13154,18400000.0
2007-04-02 11:51:00,1.1317,1.13173,1.13141,1.13173,9000000.0
2007-04-02 11:52:00,1.13191,1.13191,1.13137,1.13151,8400000.0
2007-04-02 11:53:00,1.13143,1.13209,1.13124,1.13209,10000000.0
2007-04-02 11:54:00,1.13173,1.13173,1.1311,1.1311,25000000.0
2007-04-02 11:55:00,1.13153,1.13179,1.1313,1.13144,21800000.0
2007-04-02 11:56:00,1.13168,1.13204,1.13135,1.13156,16600000.0
2007-04-02 11:57:00,1.1315,1.1315,1.1312,1.13136,8800000.0
2007-04-02 11:58:00,1.13165,1.13165,1.1315,1.13154,10400000.0
2007-04-02 11:59:00,1.1315,1.13189,1.13146,1.13165,10000000.0
2007-04-02 12:00:00,1.13175,1.13193,1.13166,1.1317,30200000.0
2007-04-02 12:01:00,1.13164,1.13164,1.13122,1.13133,10200000.0
2007-04-02 12:02:00,1.13136,1.13159,1.13131,1.13131,15000000.0
2007-04-02 12:03:00,1.13148,1.13183,1.13148,1.13176,17200000.0
2007-04-02 12:04:00,1.13176,1.13188,1.13162,1.13186,9000000.0
2007-04-02 12:06:00,1.132,1.132,1.1319,1.132,14600000.0
2007-04-02 12:08:00,1.13188,1.13204,1.13159,1.13161,14600000.0
2007-04-02 12:09:00,1.1321,1.1321,1.132,1.132,19400000.0
2007-04-02 12:10:00,1.1321,1.1321,1.1321,1.1321,19400000.0
2007-04-02 12:11:00,1.132,1.1321,1.132,1.1321,19400000.0
2007-04-02 12:12:00,1.13157,1.1319,1.13157,1.1317,19400000.0
2007-04-02 12:13:00,1.13179,1.13196,1.13175,1.13175,10200000.0
2007-04-02 12:14:00,1.13174,1.13205,1.13174,1.13177,8200000.0
2007-04-02 12:15:00,1.13172,1.13209,1.13172,1.13186,11000000.0
2007-04-02 12:16:00,1.13185,1.13185,1.13184,1.13184,3200000.0
2007-04-02 12:17:00,1.1319,1.13221,1.13164,1.13186,29000000.0
2007-04-02 12:18:00,1.13195,1.13209,1.1317,1.1317,16400000.0
2007-04-02 12:19:00,1.13187,1.1321,1.13186,1.13198,20600000.0
2007-04-02 12:20:00,1.13207,1.13231,1.13178,1.13195,6800000.0
2007-04-02 12:21:00,1.13176,1.13186,1.13174,1.13186,13600000.0
2007-04-02 12:22:00,1.1322,1.1322,1.132,1.132,4200000.0
2007-04-02 12:23:00,1.13191,1.13191,1.1314,1.1314,4200000.0
2007-04-02 12:24:00,1.13179,1.1321,1.13169,1.1317,11200000.0
2007-04-02 12:25:00,1.1323,1.13267,1.13223,1.13223,28400000.0
2007-04-02 12:26:00,1.1325,1.13296,1.1325,1.13281,10000000.0
2007-04-02 12:27:00,1.13259,1.13259,1.13247,1.13251,12200000.0
2007-04-02 12:28:00,1.13257,1.1327,1.13227,1.13239,17400000.0
2007-04-02 12:29:00,1.1324,1.13287,1.1324,1.13279,15400000.0
2007-04-02 12:30:00,1.13242,1.13285,1.13216,1.13232,10400000.0
2007-04-02 12:31:00,1.1323,1.13236,1.1323,1.13236,4800000.0
2007-04-02 12:32:00,1.1327,1.1328,1.1327,1.1328,10600000.0
2007-04-02 12:33:00,1.13266,1.13266,1.13222,1.13243,10600000.0
2007-04-02 12:34:00,1.13232,1.1327,1.13226,1.13246,14600000.0
2007-04-02 12:35:00,1.13212,1.13243,1.13202,1.13211,10000000.0
2007-04-02 12:36:00,1.1326,1.1326,1.1326,1.1326,9000000.0
2007-04-02 12:37:00,1.13225,1.13225,1.13211,1.13211,9000000.0
2007-04-02 12:38:00,1.13202,1.13223,1.13197,1.13223,16600000.0
2007-04-02 12:39:00,1.13237,1.13238,1.13185,1.13236,19800000.0
2007-04-02 12:41:00,1.13204,1.13243,1.13204,1.13214,19000000.0
2007-04-02 12:42:00,1.13255,1.13295,1.13221,1.13221,16400000.0
2007-04-02 12:43:00,1.13277,1.13277,1.13215,1.1324,13000000.0
2007-04-02 12:44:00,1.13217,1.13217,1.13191,1.13191,13600000.0
2007-04-02 12:45:00,1.13195,1.13217,1.13194,1.13216,27600000.0
2007-04-02 12:46:00,1.1324,1.1324,1.1324,1.1324,18200000.0
2007-04-02 12:48:00,1.13235,1.13235,1.13196,1.13208,18200000.0
2007-04-02 12:49:00,1.13206,1.13206,1.13169,1.13169,4200000.0
2007-04-02 12:51:00,1.13208,1.13208,1.13206,1.13206,3200000.0
2007-04-02 12:54:00,1.13205,1.13205,1.13171,1.13179,11400000.0
2007-04-02 12:55:00,1.13171,1.13223,1.13168,1.13176,9600000.0
2007-04-02 12:56:00,1.1322,1.1323,1.1322,1.1323,7400000.0
2007-04-02 12:57:00,1.1322,1.1322,1.13183,1.13214,7400000.0
2007-04-02 12:58:00,1.1322,1.1323,1.1322,1.1323,6400000.0
2007-04-02 12:59:00,1.13194,1.13197,1.13169,1.13187,6400000.0
2007-04-02 13:00:00,1.13205,1.13208,1.13165,1.13165,11000000.0
2007-04-02 13:01:00,1.13174,1.13187,1.13164,1.13179,22600000.0
2007-04-02 13:02:00,1.13179,1.13201,1.13157,1.13201,5200000.0
2007-04-02 13:03:00,1.13174,1.13174,1.13148,1.13148,5000000.0
2007-04-02 13:04:00,1.13191,1.13236,1.13178,1.13188,11400000.0
2007-04-02 13:05:00,1.1324,1.1324,1.1323,1.1323,20200000.0
2007-04-02 13:07:00,1.13204,1.13229,1.13192,1.13195,20200000.0
2007-04-02 13:08:00,1.1322,1.13226,1.13212,1.13214,18800000.0
2007-04-02 13:09:00,1.1324,1.1324,1.1323,1.1324,11600000.0
2007-04-02 13:10:00,1.13228,1.13228,1.13181,1.13192,11600000.0
2007-04-02 13:11:00,1.13207,1.13226,1.13197,1.13224,8800000.0
2007-04-02 13:12:00,1.13241,1.13241,1.13205,1.1322,15400000.0
2007-04-02 13:13:00,1.13217,1.13263,1.13217,1.13239,8800000.0
2007-04-02 13:14:00,1.13211,1.13225,1.13198,1.13198,7200000.0
2007-04-02 13:15:00,1.13244,1.13244,1.13216,1.13222,9000000.0
2007-04-02 13:16:00,1.13219,1.13243,1.13218,1.13218,9200000.0
2007-04-02 13:17:00,1.13224,1.13271,1.13224,1.1325,15400000.0
2007-04-02 13:18:00,1.13239,1.13252,1.13217,1.13252,18800000.0
2007-04-02 13:19:00,1.13205,1.13205,1.13203,1.13203,2000000.0
2007-04-02 13:20:00,1.1324,1.1324,1.13217,1.13223,21200000.0
2007-04-02 13:21:00,1.13202,1.13263,1.13189,1.13263,17600000.0
2007-04-02 13:22:00,1.13222,1.13262,1.13206,1.1323,14800000.0
2007-04-02 13:23:00,1.13225,1.13244,1.132,1.132,11400000.0
2007-04-02 13:24:00,1.13212,1.13248,1.13211,1.13233,6200000.0
2007-04-02 13:25:00,1.1326,1.1326,1.1324,1.1326,25800000.0
2007-04-02 13:26:00,1.13217,1.13263,1.13214,1.13263,25800000.0
2007-04-02 13:27:00,1.1325,1.1325,1.13205,1.13205,25200000.0
2007-04-02 13:28:00,1.13257,1.13281,1.13227,1.13236,20400000.0
2007-04-02 13:29:00,1.13223,1.13253,1.13223,1.13253,2600000.0
2007-04-02 13:30:00,1.1325,1.13266,1.1318,1.13238,7800000.0
2007-04-02 13:31:00,1.1325,1.13277,1.13228,1.13228,12200000.0
2007-04-02 13:32:00,1.13211,1.13241,1.1321,1.13217,22200000.0
2007-04-02 13:33:00,1.13253,1.13254,1.13197,1.13217,7400000.0
2007-04-02 13:34:00,1.13223,1.13248,1.13201,1.13215,24600000.0
2007-04-02 13:35:00,1.1323,1.1323,1.1318,1.1318,14400000.0
2007-04-02 13:36:00,1.13157,1.13157,1.13132,1.13132,14400000.0
2007-04-02 13:37:00,1.13121,1.1318,1.13121,1.1318,4200000.0
2007-04-02 13:38:00,1.13191,1.13194,1.13166,1.13171,18000000.0
2007-04-02 13:39:00,1.13183,1.13235,1.13176,1.13206,21400000.0
2007-04-02 13:40:00,1.13173,1.13173,1.13131,1.13139,9000000.0
2007-04-02 13:41:00,1.13156,1.13156,1.13154,1.13154,3200000.0
2007-04-02 13:42:00,1.13184,1.13184,1.13175,1.13175,4000000.0
2007-04-02 13:43:00,1.13152,1.13196,1.13152,1.13194,10200000.0
2007-04-02 13:44:00,1.13236,1.13251,1.13215,1.13241,12800000.0
2007-04-02 13:45:00,1.13232,1.1328,1.13218,1.1324,16400000.0
2007-04-02 13:46:00,1.13264,1.13297,1.13264,1.13297,7400000.0
2007-04-02 13:47:00,1.1328,1.1328,1.13236,1.13246,8200000.0
2007-04-02 13:48:00,1.13278,1.13362,1.13278,1.13303,18400000.0
2007-04-02 13:49:00,1.13297,1.13359,1.13284,1.13299,27000000.0
2007-04-02 13:50:00,1.13292,1.13332,1.13277,1.13282,37400000.0
2007-04-02 13:51:00,1.13285,1.13341,1.13285,1.13341,12800000.0
2007-04-02 13:52:00,1.13334,1.13355,1.13329,1.13355,10600000.0
2007-04-02 13:53:00,1.1335,1.13368,1.13344,1.13364,8000000.0
2007-04-02 13:54:00,1.13338,1.13357,1.13327,1.13357,12800000.0
2007-04-02 13:55:00,1.13397,1.13397,1.13346,1.1337,18800000.0
2007-04-02 13:56:00,1.1331,1.13376,1.1331,1.13355,22800000.0
2007-04-02 13:57:00,1.134,1.134,1.1337,1.1337,9200000.0
2007-04-02 13:58:00,1.13356,1.13356,1.13281,1.13281,9200000.0
2007-04-02 13:59:00,1.13281,1.13292,1.13266,1.1327,9800000.0
2007-04-02 14:00:00,1.13288,1.13323,1.13288,1.13305,8600000.0
2007-04-02 14:01:00,1.13363,1.13363,1.13344,1.13349,17600000.0
2007-04-02 14:02:00,1.13326,1.13326,1.13272,1.13272,5600000.0
2007-04-02 14:03:00,1.13274,1.13317,1.13274,1.13288,24400000.0
2007-04-02 14:04:00,1.13251,1.1329,1.13251,1.13267,12000000.0
2007-04-02 14:05:00,1.13298,1.13298,1.13264,1.13277,16800000.0
2007-04-02 14:06:00,1.13314,1.13314,1.13283,1.13283,10600000.0
2007-04-02 14:07:00,1.1328,1.13291,1.1328,1.13291,6400000.0
2007-04-02 14:08:00,1.1328,1.13292,1.13253,1.13292,27400000.0
2007-04-02 14:09:00,1.13318,1.13318,1.13313,1.13313,5000000.0
2007-04-02 14:10:00,1.13317,1.13322,1.13292,1.13322,15200000.0
2007-04-02 14:11:00,1.133,1.13322,1.13295,1.13322,7800000.0
2007-04-02 14:12:00,1.13332,1.13332,1.13292,1.13292,25200000.0
2007-04-02 14:13:00,1.13317,1.1334,1.13317,1.13335,18200000.0
2007-04-02 14:14:00,1.13312,1.13336,1.13282,1.13336,10200000.0
2007-04-02 14:15:00,1.13309,1.1333,1.13286,1.13286,7400000.0
2007-04-02 14:16:00,1.13313,1.13315,1.13269,1.13315,16000000.0
2007-04-02 14:18:00,1.13303,1.13311,1.13303,1.13311,3200000.0
2007-04-02 14:19:00,1.13298,1.13316,1.13284,1.13302,10600000.0
2007-04-02 14:20:00,1.13315,1.1336,1.13293,1.1336,12800000.0
2007-04-02 14:21:00,1.13353,1.13364,1.13331,1.13348,6800000.0
2007-04-02 14:22:00,1.13303,1.13341,1.13303,1.13332,18600000.0
2007-04-02 14:23:00,1.1335,1.13358,1.13338,1.13346,12800000.0
2007-04-02 14:24:00,1.1334,1.13353,1.13311,1.13353,7200000.0
2007-04-02 14:25:00,1.13341,1.13376,1.13327,1.13355,9800000.0
2007-04-02 14:26:00,1.1334,1.1334,1.13313,1.13313,9600000.0
2007-04-02 14:27:00,1.13318,1.13318,1.13274,1.13274,7600000.0
2007-04-02 14:28:00,1.13247,1.13263,1.13231,1.13253,19600000.0
2007-04-02 14:29:00,1.13263,1.13311,1.13256,1.13273,15600000.0
2007-04-02 14:30:00,1.13315,1.13323,1.13283,1.13291,11200000.0
2007-04-02 14:31:00,1.13291,1.13308,1.13291,1.13308,15000000.0
2007-04-02 14:32:00,1.13297,1.13315,1.13266,1.13281,17000000.0
2007-04-02 14:33:00,1.1323,1.13288,1.1323,1.13261,18800000.0
2007-04-02 14:34:00,1.13267,1.13301,1.13266,1.13267,10800000.0
2007-04-02 14:35:00,1.13258,1.13303,1.13258,1.13303,18200000.0
2007-04-02 14:36:00,1.13271,1.13283,1.13244,1.13244,10800000.0
2007-04-02 14:37:00,1.13278,1.13283,1.13247,1.13255,12400000.0
2007-04-02 14:38:00,1.13251,1.13251,1.13222,1.13222,11600000.0
2007-04-02 14:39:00,1.13248,1.13266,1.1323,1.13258,8600000.0
2007-04-02 14:40:00,1.13268,1.13273,1.1324,1.13254,15400000.0
2007-04-02 14:41:00,1.1322,1.13223,1.1322,1.13221,4200000.0
2007-04-02 14:42:00,1.1323,1.13263,1.13208,1.13241,14800000.0
2007-04-02 14:43:00,1.13265,1.13265,1.13245,1.13255,15200000.0
2007-04-02 14:44:00,1.13221,1.13258,1.13221,1.13233,8400000.0
2007-04-02 14:45:00,1.13248,1.13267,1.1323,1.13252,11800000.0
2007-04-02 14:46:00,1.13264,1.13264,1.13242,1.13242,3200000.0
2007-04-02 14:47:00,1.13295,1.13295,1.13253,1.13294,11800000.0
2007-04-02 14:48:00,1.13255,1.13294,1.13255,1.13257,4800000.0
2007-04-02 14:49:00,1.13259,1.13307,1.13226,1.13281,11200000.0
2007-04-02 14:50:00,1.13264,1.13304,1.13264,1.13304,20800000.0
2007-04-02 14:51:00,1.1328,1.13316,1.1328,1.1329,17000000.0
2007-04-02 14:52:00,1.13332,1.13332,1.13281,1.13315,11800000.0
2007-04-02 14:53:00,1.13309,1.13309,1.13285,1.13285,4000000.0
2007-04-02 14:54:00,1.13302,1.13302,1.13292,1.13292,4800000.0
2007-04-02 14:55:00,1.13299,1.13318,1.13261,1.13296,7200000.0
2007-04-02 14:56:00,1.13312,1.13326,1.13289,1.13289,25600000.0
2007-04-02 14:57:00,1.13317,1.13338,1.13274,1.13333,16200000.0
2007-04-02 14:58:00,1.13322,1.13364,1.13316,1.13345,29600000.0
2007-04-02 14:59:00,1.13341,1.13365,1.13318,1.13355,17600000.0
2007-04-02 15:00:00,1.13362,1.13362,1.13318,1.13343,18400000.0
2007-04-02 15:02:00,1.13363,1.1339,1.13343,1.1336,10000000.0
2007-04-02 15:03:00,1.13351,1.13378,1.13344,1.13344,7200000.0
2007-04-02 15:04:00,1.1336,1.13375,1.1336,1.13375,2600000.0
2007-04-02 15:05:00,1.13385,1.13385,1.13337,1.13353,10000000.0
2007-04-02 15:06:00,1.13361,1.13386,1.13348,1.13358,18200000.0
2007-04-02 15:07:00,1.13367,1.13367,1.13274,1.13274,5800000.0
2007-04-02 15:08:00,1.13253,1.13281,1.13253,1.13274,15800000.0
2007-04-02 15:09:00,1.13223,1.13296,1.13223,1.13296,4200000.0
2007-04-02 15:10:00,1.13253,1.13266,1.13242,1.13248,6800000.0
2007-04-02 15:11:00,1.13232,1.13249,1.13232,1.13235,6400000.0
2007-04-02 15:12:00,1.13217,1.13233,1.13217,1.1322,5800000.0
2007-04-02 15:13:00,1.13202,1.13234,1.13202,1.13209,4000000.0
2007-04-02 15:14:00,1.13283,1.13283,1.13246,1.13246,24400000.0
2007-04-02 15:15:00,1.13245,1.13247,1.1322,1.1322,9600000.0
2007-04-02 15:16:00,1.13218,1.13243,1.13196,1.13205,9800000.0
2007-04-02 15:17:00,1.13224,1.13292,1.13191,1.13218,20000000.0
2007-04-02 15:18:00,1.13237,1.13262,1.13205,1.13216,11200000.0
2007-04-02 15:19:00,1.1326,1.1327,1.1326,1.1327,4400000.0
2007-04-02 15:20:00,1.13204,1.13258,1.13204,1.13258,4400000.0
2007-04-02 15:21:00,1.13236,1.1325,1.13214,1.13232,7400000.0
2007-04-02 15:22:00,1.13239,1.13275,1.13214,1.13214,18800000.0
2007-04-02 15:23:00,1.13223,1.13272,1.13223,1.13272,10600000.0
2007-04-02 15:24:00,1.13279,1.1329,1.13262,1.13267,16200000.0
2007-04-02 15:25:00,1.1327,1.13289,1.13263,1.13273,8200000.0
2007-04-02 15:26:00,1.1327,1.13299,1.13251,1.13258,19800000.0
2007-04-02 15:27:00,1.13269,1.13304,1.1324,1.1326,10800000.0
2007-04-02 15:28:00,1.13242,1.13271,1.13242,1.13261,9400000.0
2007-04-02 15:29:00,1.13264,1.13264,1.13219,1.13238,8200000.0
2007-04-02 15:30:00,1.13213,1.13239,1.13212,1.13223,10600000.0
2007-04-02 15:31:00,1.13233,1.13253,1.13221,1.13249,16800000.0
2007-04-02 15:32:00,1.13242,1.13279,1.13234,1.13279,11600000.0
2007-04-02 15:33:00,1.13237,1.13237,1.13209,1.13209,10800000.0
2007-04-02 15:34:00,1.13231,1.13254,1.13204,1.13204,12400000.0
2007-04-02 15:35:00,1.13231,1.13251,1.13217,1.13217,19200000.0
2007-04-02 15:36:00,1.13226,1.13226,1.13223,1.13223,9600000.0
2007-04-02 15:37:00,1.1326,1.1327,1.1325,1.1326,16400000.0
2007-04-02 15:38:00,1.13204,1.1327,1.13204,1.13255,16400000.0
2007-04-02 15:39:00,1.13232,1.13234,1.13206,1.13221,21000000.0
2007-04-02 15:40:00,1.13205,1.13217,1.13202,1.13202,15000000.0
2007-04-02 15:41:00,1.1322,1.13249,1.13206,1.13249,8000000.0
2007-04-02 15:42:00,1.13203,1.1326,1.13196,1.1326,14600000.0
2007-04-02 15:43:00,1.13247,1.13247,1.13229,1.13237,10200000.0
2007-04-02 15:44:00,1.13297,1.13304,1.13261,1.13267,17800000.0
2007-04-02 15:45:00,1.13261,1.13291,1.13251,1.13251,10800000.0
2007-04-02 15:46:00,1.13309,1.1331,1.13284,1.13284,13800000.0
2007-04-02 15:47:00,1.1331,1.1331,1.1329,1.133,16400000.0
2007-04-02 15:48:00,1.13278,1.13287,1.1325,1.13261,16400000.0
2007-04-02 15:49:00,1.13278,1.1328,1.13241,1.13257,16000000.0
2007-04-02 15:50:00,1.13262,1.13287,1.13249,1.13249,19600000.0
2007-04-02 15:51:00,1.13263,1.13335,1.13253,1.13335,16800000.0
2007-04-02 15:52:00,1.13306,1.13333,1.13275,1.13312,15000000.0
2007-04-02 15:53:00,1.13302,1.13302,1.13246,1.13286,15200000.0
2007-04-02 15:54:00,1.13271,1.13326,1.13268,1.13304,14600000.0
2007-04-02 15:55:00,1.13294,1.13294,1.1324,1.1324,5200000.0
2007-04-02 15:56:00,1.13295,1.13312,1.13275,1.13293,7600000.0
2007-04-02 15:57:00,1.13312,1.13342,1.1329,1.13342,19600000.0
2007-04-02 15:58:00,1.13362,1.13362,1.13302,1.13314,13800000.0
2007-04-02 15:59:00,1.13293,1.13359,1.13293,1.13355,12400000.0
2007-04-02 16:00:00,1.13358,1.13358,1.13315,1.13352,15400000.0
2007-04-02 16:01:00,1.13351,1.13363,1.1332,1.1332,21000000.0
2007-04-02 16:02:00,1.13314,1.13352,1.13314,1.13352,5200000.0
2007-04-02 16:03:00,1.13359,1.13359,1.13313,1.13318,12400000.0
2007-04-02 16:04:00,1.13327,1.13388,1.13304,1.13304,15800000.0
2007-04-02 16:05:00,1.13279,1.1331,1.13279,1.13298,6400000.0
2007-04-02 16:06:00,1.13292,1.13305,1.13281,1.13289,20200000.0
2007-04-02 16:07:00,1.13282,1.13289,1.13278,1.13289,8400000.0
2007-04-02 16:08:00,1.13337,1.13366,1.13317,1.13324,13000000.0
2007-04-02 16:09:00,1.13321,1.13321,1.133,1.13316,10600000.0
2007-04-02 16:10:00,1.13309,1.13384,1.1329,1.13324,17800000.0
2007-04-02 16:11:00,1.13332,1.13355,1.13332,1.13332,14800000.0
2007-04-02 16:12:00,1.13357,1.13357,1.13334,1.13334,2600000.0
2007-04-02 16:13:00,1.13354,1.13388,1.13354,1.13388,4600000.0
2007-04-02 16:14:00,1.13409,1.13413,1.13388,1.13389,9400000.0
2007-04-02 16:15:00,1.13373,1.13402,1.13373,1.13382,11200000.0
2007-04-02 16:16:00,1.13353,1.13401,1.13353,1.13364,23400000.0
2007-04-02 16:17:00,1.13372,1.13372,1.13331,1.13371,11400000.0
2007-04-02 16:18:00,1.13317,1.13384,1.1331,1.13384,21600000.0
2007-04-02 16:19:00,1.13375,1.13392,1.13361,1.13378,10200000.0
2007-04-02 16:20:00,1.13395,1.13395,1.1332,1.13347,10800000.0
2007-04-02 16:21:00,1.13338,1.13338,1.1331,1.13323,11600000.0
2007-04-02 16:22:00,1.13374,1.13383,1.13357,1.13383,20800000.0
2007-04-02 16:23:00,1.13354,1.13386,1.13339,1.13339,9600000.0
2007-04-02 16:24:00,1.13349,1.13349,1.13312,1.13338,14000000.0
2007-04-02 16:25:00,1.13359,1.13369,1.13336,1.13338,22200000.0
2007-04-02 16:26:00,1.13306,1.13333,1.13306,1.13333,2600000.0
2007-04-02 16:27:00,1.13298,1.13298,1.13264,1.13264,9400000.0
2007-04-02 16:28:00,1.13301,1.13312,1.13301,1.13312,2600000.0
2007-04-02 16:29:00,1.13266,1.13318,1.13262,1.13284,17400000.0
2007-04-02 16:30:00,1.13283,1.13316,1.13257,1.13313,18600000.0
2007-04-02 16:31:00,1.13263,1.13297,1.13263,1.13285,16200000.0
2007-04-02 16:32:00,1.13276,1.13287,1.13262,1.13282,9000000.0
2007-04-02 16:33:00,1.13285,1.13287,1.13232,1.13243,18400000.0
2007-04-02 16:34:00,1.13235,1.13235,1.13176,1.13213,26000000.0
2007-04-02 16:35:00,1.13196,1.13233,1.13196,1.13206,10600000.0
2007-04-02 16:36:00,1.13223,1.13247,1.13223,1.13247,6600000.0
2007-04-02 16:37:00,1.13217,1.13217,1.13186,1.13186,9800000.0
2007-04-02 16:38:00,1.13214,1.13234,1.13179,1.13187,13000000.0
2007-04-02 16:39:00,1.13181,1.13239,1.13181,1.13215,14200000.0
2007-04-02 16:40:00,1.13212,1.13263,1.13155,1.13263,13600000.0
2007-04-02 16:41:00,1.13235,1.13246,1.1321,1.1324,10800000.0
2007-04-02 16:42:00,1.13231,1.13251,1.13203,1.13214,14000000.0
2007-04-02 16:43:00,1.13228,1.13249,1.13228,1.13248,13800000.0
2007-04-02 16:44:00,1.13254,1.13331,1.13254,1.13309,9400000.0
2007-04-02 16:45:00,1.13233,1.13245,1.13212,1.13245,7600000.0
2007-04-02 16:46:00,1.13187,1.1325,1.13187,1.13217,8600000.0
2007-04-02 16:47:00,1.13202,1.13202,1.13153,1.13153,21200000.0
2007-04-02 16:48:00,1.13202,1.13217,1.13171,1.13208,12400000.0
2007-04-02 16:49:00,1.13178,1.13178,1.13136,1.1315,13400000.0
2007-04-02 16:50:00,1.13113,1.13158,1.13091,1.13158,6800000.0
2007-04-02 16:51:00,1.13097,1.13103,1.13081,1.13103,10600000.0
2007-04-02 16:52:00,1.13136,1.13136,1.13093,1.13118,7800000.0
2007-04-02 16:53:00,1.13125,1.1313,1.13107,1.1312,22800000.0
2007-04-02 16:54:00,1.13152,1.13156,1.1314,1.13141,7600000.0
2007-04-02 16:55:00,1.13164,1.13171,1.13134,1.13144,13200000.0
2007-04-02 16:56:00,1.13163,1.13204,1.13142,1.13184,28400000.0
2007-04-02 16:57:00,1.13165,1.1318,1.13136,1.13169,11000000.0
2007-04-02 16:58:00,1.13215,1.13215,1.13128,1.13162,18000000.0
2007-04-02 16:59:00,1.13173,1.13217,1.13168,1.13171,13200000.0
2007-04-02 17:00:00,1.13199,1.13199,1.13185,1.13185,22400000.0
2007-04-02 17:01:00,1.13192,1.13214,1.13178,1.13201,8600000.0
2007-04-02 17:02:00,1.13231,1.13272,1.13231,1.13235,11800000.0
2007-04-02 17:03:00,1.13246,1.13282,1.13237,1.13282,13000000.0
2007-04-02 17:04:00,1.13198,1.1321,1.13177,1.13202,14200000.0
2007-04-02 17:05:00,1.13227,1.13227,1.13205,1.13205,3200000.0
2007-04-02 17:06:00,1.13206,1.13216,1.13189,1.13196,11800000.0
2007-04-02 17:07:00,1.13204,1.13212,1.13156,1.13178,18000000.0
2007-04-02 17:08:00,1.13144,1.13203,1.13144,1.13203,17400000.0
2007-04-02 17:09:00,1.13203,1.13203,1.13179,1.13179,8600000.0
2007-04-02 17:10:00,1.13162,1.13192,1.13162,1.13174,9600000.0
2007-04-02 17:11:00,1.1317,1.13222,1.1317,1.13189,16200000.0
2007-04-02 17:12:00,1.13223,1.13223,1.13156,1.13156,22800000.0
2007-04-02 17:13:00,1.132,1.13203,1.13197,1.13203,12400000.0
2007-04-02 17:14:00,1.13199,1.13219,1.13192,1.132,11200000.0
2007-04-02 17:15:00,1.13208,1.13325,1.13208,1.13286,23400000.0
2007-04-02 17:16:00,1.1329,1.133,1.13244,1.13246,9600000.0
2007-04-02 17:17:00,1.13241,1.13311,1.13225,1.13241,14600000.0
2007-04-02 17:18:00,1.13195,1.13216,1.13144,1.13144,27400000.0
2007-04-02 17:19:00,1.13211,1.13211,1.13192,1.13203,3600000.0
2007-04-02 17:20:00,1.13133,1.1322,1.13133,1.13207,12400000.0
2007-04-02 17:21:00,1.13243,1.13243,1.1322,1.1322,3400000.0
2007-04-02 17:22:00,1.13258,1.13293,1.13227,1.13227,11800000.0
2007-04-02 17:23:00,1.13255,1.13255,1.13227,1.1323,12200000.0
2007-04-02 17:24:00,1.13254,1.13269,1.13231,1.13251,15400000.0
2007-04-02 17:25:00,1.13224,1.13265,1.13224,1.13262,8600000.0
2007-04-02 17:26:00,1.13259,1.13292,1.13247,1.13247,8200000.0
2007-04-02 17:27:00,1.13205,1.13271,1.13205,1.1325,34000000.0
2007-04-02 17:28:00,1.13275,1.13327,1.13229,1.13298,12400000.0
2007-04-02 17:29:00,1.13301,1.13301,1.13198,1.13198,29400000.0
2007-04-02 17:30:00,1.13248,1.13302,1.13243,1.13248,14200000.0
2007-04-02 17:31:00,1.13279,1.13306,1.13246,1.13246,18000000.0
2007-04-02 17:32:00,1.13239,1.13239,1.13216,1.13216,10200000.0
2007-04-02 17:33:00,1.13223,1.13261,1.13222,1.13261,10800000.0
2007-04-02 17:34:00,1.13258,1.13258,1.13229,1.13232,4200000.0
2007-04-02 17:35:00,1.13198,1.13239,1.13186,1.13239,14600000.0
2007-04-02 17:36:00,1.13236,1.13236,1.13193,1.13226,17400000.0
2007-04-02 17:37:00,1.13242,1.13242,1.13177,1.13208,9000000.0
2007-04-02 17:38:00,1.13221,1.13276,1.1322,1.13251,7400000.0
2007-04-02 17:39:00,1.1324,1.1324,1.13207,1.13207,4800000.0
2007-04-02 17:40:00,1.13194,1.13194,1.13148,1.13168,7800000.0
2007-04-02 17:41:00,1.13144,1.13214,1.13144,1.13153,11200000.0
2007-04-02 17:42:00,1.13164,1.13164,1.13118,1.13118,13800000.0
2007-04-02 17:43:00,1.13134,1.13134,1.13124,1.13124,3200000.0
2007-04-02 17:44:00,1.13139,1.13147,1.13101,1.13147,18000000.0
2007-04-02 17:45:00,1.13124,1.13124,1.13098,1.1311,11000000.0
2007-04-02 17:46:00,1.13123,1.13135,1.13086,1.13087,9200000.0
2007-04-02 17:47:00,1.13085,1.13129,1.13067,1.13129,23800000.0
2007-04-02 17:48:00,1.13116,1.13127,1.13099,1.13109,18800000.0
2007-04-02 17:49:00,1.13101,1.13126,1.13099,1.13126,13000000.0
2007-04-02 17:50:00,1.13087,1.131,1.1306,1.13076,18000000.0
2007-04-02 17:51:00,1.13097,1.13119,1.13061,1.13061,16200000.0
2007-04-02 17:52:00,1.13074,1.13111,1.13074,1.13104,13800000.0
2007-04-02 17:53:00,1.13119,1.13119,1.13111,1.13117,9800000.0
2007-04-02 17:54:00,1.13086,1.13108,1.13086,1.13104,8400000.0
2007-04-02 17:55:00,1.13113,1.13137,1.13106,1.13132,27800000.0
2007-04-02 17:56:00,1.13179,1.13179,1.13088,1.1312,9400000.0
2007-04-02 17:57:00,1.13098,1.13124,1.13083,1.13111,14600000.0
2007-04-02 17:58:00,1.13092,1.1313,1.13092,1.13099,19600000.0
2007-04-02 17:59:00,1.13107,1.13107,1.13053,1.13101,15400000.0
2007-04-02 18:00:00,1.13097,1.13125,1.13092,1.13099,10400000.0
2007-04-02 18:01:00,1.13109,1.13133,1.13084,1.13133,3600000.0
2007-04-02 18:02:00,1.13109,1.13144,1.1306,1.1306,10200000.0
2007-04-02 18:03:00,1.13031,1.13078,1.13031,1.13078,13200000.0
2007-04-02 18:04:00,1.13078,1.13078,1.13048,1.13049,3600000.0
2007-04-02 18:06:00,1.13049,1.13076,1.13041,1.13076,17200000.0
2007-04-02 18:07:00,1.13089,1.1309,1.13089,1.1309,3200000.0
2007-04-02 18:09:00,1.13088,1.13092,1.13037,1.13042,26000000.0
2007-04-02 18:10:00,1.13051,1.13082,1.13035,1.13054,21200000.0
2007-04-02 18:11:00,1.1306,1.13082,1.13044,1.13047,4000000.0
2007-04-02 18:12:00,1.13026,1.131,1.13026,1.13059,10800000.0
2007-04-02 18:13:00,1.13052,1.13104,1.13052,1.13062,34800000.0
2007-04-02 18:14:00,1.13055,1.13055,1.13046,1.13046,2600000.0
2007-04-02 18:15:00,1.13043,1.13071,1.13031,1.13069,20200000.0
2007-04-02 18:16:00,1.13046,1.13113,1.13038,1.13038,20800000.0
2007-04-02 18:17:00,1.13066,1.13109,1.13032,1.13076,12600000.0
2007-04-02 18:18:00,1.13076,1.13081,1.13076,1.13081,2600000.0
2007-04-02 18:19:00,1.13067,1.13098,1.13034,1.13053,11400000.0
2007-04-02 18:20:00,1.13055,1.13094,1.13053,1.13071,6600000.0
2007-04-02 18:21:00,1.1312,1.1312,1.1312,1.1312,10600000.0
2007-04-02 18:22:00,1.13082,1.13096,1.13082,1.13094,10600000.0
2007-04-02 18:23:00,1.13111,1.13122,1.13075,1.13075,20000000.0
2007-04-02 18:24:00,1.1313,1.1313,1.1311,1.1311,9400000.0
2007-04-02 18:25:00,1.13117,1.13167,1.13086,1.13167,9400000.0
2007-04-02 18:26:00,1.13125,1.13125,1.13091,1.13091,7400000.0
2007-04-02 18:27:00,1.13075,1.13075,1.1306,1.13075,11800000.0
2007-04-02 18:28:00,1.13061,1.13092,1.13061,1.13092,4200000.0
2007-04-02 18:29:00,1.13043,1.13091,1.13032,1.13032,25000000.0
2007-04-02 18:30:00,1.13047,1.13057,1.13015,1.13046,14400000.0
2007-04-02 18:31:00,1.13097,1.13098,1.13085,1.1309,6600000.0
2007-04-02 18:33:00,1.13095,1.13141,1.13095,1.13115,8800000.0
2007-04-02 18:34:00,1.13109,1.13114,1.13099,1.13111,16600000.0
2007-04-02 18:35:00,1.1315,1.1315,1.1314,1.1314,2600000.0
2007-04-02 18:36:00,1.13101,1.13102,1.13101,1.13102,2600000.0
2007-04-02 18:37:00,1.13094,1.1311,1.1309,1.13091,11400000.0
2007-04-02 18:38:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-02 18:39:00,1.131,1.131,1.1306,1.13069,9600000.0
2007-04-02 18:40:00,1.13004,1.13055,1.13004,1.13027,10800000.0
2007-04-02 18:41:00,1.13027,1.13095,1.13025,1.13042,27400000.0
2007-04-02 18:43:00,1.13047,1.13088,1.13037,1.13037,23800000.0
2007-04-02 18:44:00,1.13062,1.13072,1.13054,1.13072,13800000.0
2007-04-02 18:45:00,1.13076,1.13076,1.13013,1.13013,6800000.0
2007-04-02 18:46:00,1.13069,1.13141,1.13069,1.13132,7200000.0
2007-04-02 18:47:00,1.13113,1.1312,1.13083,1.1312,13000000.0
2007-04-02 18:48:00,1.13115,1.13115,1.1309,1.13099,9400000.0
2007-04-02 18:50:00,1.13123,1.13123,1.13068,1.13094,19000000.0
2007-04-02 18:51:00,1.13107,1.1313,1.1309,1.1309,9800000.0
2007-04-02 18:52:00,1.13065,1.13097,1.13061,1.13097,8800000.0
2007-04-02 18:53:00,1.13112,1.13112,1.13061,1.1308,12800000.0
2007-04-02 18:54:00,1.1307,1.13096,1.1306,1.13096,6800000.0
2007-04-02 18:55:00,1.13099,1.13123,1.13087,1.13087,9200000.0
2007-04-02 18:56:00,1.13083,1.13144,1.13083,1.13142,3600000.0
2007-04-02 18:57:00,1.1318,1.1319,1.1318,1.1319,8800000.0
2007-04-02 18:58:00,1.1314,1.13188,1.1314,1.13188,8800000.0
2007-04-02 18:59:00,1.13184,1.13184,1.13146,1.13147,9200000.0
2007-04-02 19:00:00,1.13123,1.13129,1.13123,1.13129,2600000.0
2007-04-02 19:01:00,1.1318,1.1318,1.1318,1.1318,10400000.0
2007-04-02 19:02:00,1.13136,1.13173,1.13126,1.13151,10400000.0
2007-04-02 19:03:00,1.13138,1.13139,1.13127,1.13127,13600000.0
2007-04-02 19:04:00,1.13181,1.13201,1.13136,1.1314,17400000.0
2007-04-02 19:05:00,1.13127,1.13151,1.13127,1.13151,2600000.0
2007-04-02 19:06:00,1.1318,1.1318,1.1317,1.1318,18000000.0
2007-04-02 19:07:00,1.13086,1.13169,1.13086,1.13121,18000000.0
2007-04-02 19:08:00,1.13117,1.1315,1.13104,1.13145,13800000.0
2007-04-02 19:09:00,1.13148,1.13148,1.13119,1.13119,12400000.0
2007-04-02 19:10:00,1.1312,1.13127,1.13113,1.13127,4600000.0
2007-04-02 19:11:00,1.13109,1.13118,1.13094,1.13094,6600000.0
2007-04-02 19:12:00,1.13143,1.13143,1.1309,1.1313,17800000.0
2007-04-02 19:13:00,1.13153,1.13153,1.13113,1.13113,6200000.0
2007-04-02 19:14:00,1.1312,1.13134,1.13116,1.13116,15000000.0
2007-04-02 19:15:00,1.1317,1.1317,1.1312,1.1313,19600000.0
2007-04-02 19:16:00,1.13132,1.13147,1.13089,1.13115,19600000.0
2007-04-02 19:17:00,1.13082,1.13136,1.13082,1.13135,19800000.0
2007-04-02 19:18:00,1.13145,1.13178,1.13109,1.13151,9000000.0
2007-04-02 19:19:00,1.1311,1.1313,1.1311,1.1311,5000000.0
2007-04-02 19:20:00,1.13071,1.13086,1.13046,1.13046,5000000.0
2007-04-02 19:21:00,1.13053,1.13096,1.13053,1.13059,22000000.0
2007-04-02 19:22:00,1.13055,1.13077,1.13033,1.13073,10800000.0
2007-04-02 19:23:00,1.1304,1.13057,1.13034,1.13054,19000000.0
2007-04-02 19:24:00,1.13057,1.13057,1.13018,1.13037,5600000.0
2007-04-02 19:25:00,1.13013,1.1305,1.13013,1.1305,20200000.0
2007-04-02 19:26:00,1.131,1.131,1.1308,1.1309,8200000.0
2007-04-02 19:27:00,1.13056,1.13093,1.13056,1.13092,8200000.0
2007-04-02 19:28:00,1.1309,1.1313,1.13066,1.13103,25200000.0
2007-04-02 19:29:00,1.13111,1.1313,1.13071,1.1313,12600000.0
2007-04-02 19:30:00,1.13121,1.13122,1.13109,1.13113,15400000.0
2007-04-02 19:31:00,1.13121,1.13148,1.13113,1.13113,21000000.0
2007-04-02 19:32:00,1.13172,1.13172,1.13106,1.13106,11400000.0
2007-04-02 19:33:00,1.1314,1.1315,1.1314,1.1315,22600000.0
2007-04-02 19:35:00,1.13118,1.13155,1.13093,1.13093,22600000.0
2007-04-02 19:36:00,1.1312,1.1312,1.131,1.1312,23200000.0
2007-04-02 19:37:00,1.13085,1.13102,1.13061,1.13102,23200000.0
2007-04-02 19:39:00,1.1307,1.13084,1.1307,1.13084,3200000.0
2007-04-02 19:40:00,1.1314,1.1314,1.1314,1.1314,10600000.0
2007-04-02 19:41:00,1.13095,1.13155,1.13079,1.1309,10600000.0
2007-04-02 19:42:00,1.13062,1.13111,1.13062,1.13101,21400000.0
2007-04-02 19:43:00,1.13116,1.13129,1.13112,1.13112,12600000.0
2007-04-02 19:44:00,1.13097,1.13148,1.13097,1.13123,11600000.0
2007-04-02 19:45:00,1.1316,1.1317,1.1316,1.1316,8000000.0
2007-04-02 19:46:00,1.13129,1.13162,1.13124,1.13134,8000000.0
2007-04-02 19:47:00,1.13153,1.1317,1.13153,1.1317,5600000.0
2007-04-02 19:48:00,1.1319,1.132,1.1318,1.1318,15200000.0
2007-04-02 19:49:00,1.13142,1.13163,1.13109,1.1315,15200000.0
2007-04-02 19:50:00,1.13167,1.13167,1.13135,1.13135,5200000.0
2007-04-02 19:51:00,1.13135,1.1319,1.1313,1.1313,8800000.0
2007-04-02 19:52:00,1.13118,1.13161,1.13118,1.13123,6200000.0
2007-04-02 19:53:00,1.13127,1.13156,1.13087,1.1313,28000000.0
2007-04-02 19:54:00,1.13181,1.13195,1.13164,1.13195,6600000.0
2007-04-02 19:55:00,1.13221,1.13232,1.13187,1.13218,25200000.0
2007-04-02 19:56:00,1.13203,1.13234,1.1318,1.1318,7600000.0
2007-04-02 19:57:00,1.1317,1.13222,1.1317,1.13197,25200000.0
2007-04-02 19:58:00,1.13192,1.13227,1.13165,1.13196,13800000.0
2007-04-02 19:59:00,1.13197,1.1324,1.13197,1.13202,15600000.0
2007-04-02 20:00:00,1.1325,1.1325,1.1325,1.1325,2600000.0
2007-04-02 20:01:00,1.13215,1.13215,1.13169,1.13169,2600000.0
2007-04-02 20:02:00,1.13149,1.1317,1.1313,1.1314,11800000.0
2007-04-02 20:03:00,1.132,1.132,1.1319,1.1319,16800000.0
2007-04-02 20:04:00,1.13157,1.1317,1.13115,1.13115,16800000.0
2007-04-02 20:05:00,1.13131,1.13141,1.13126,1.13126,9000000.0
2007-04-02 20:06:00,1.13144,1.13144,1.13121,1.13121,5200000.0
2007-04-02 20:07:00,1.1317,1.1317,1.1316,1.1316,15400000.0
2007-04-02 20:08:00,1.1317,1.1317,1.1317,1.1317,15400000.0
2007-04-02 20:11:00,1.1318,1.1318,1.1317,1.1318,15400000.0
2007-04-02 20:12:00,1.1317,1.1317,1.1317,1.1317,15400000.0
2007-04-02 20:14:00,1.1318,1.1318,1.1316,1.1317,15400000.0
2007-04-02 20:15:00,1.13121,1.13146,1.13109,1.13146,15400000.0
2007-04-02 20:16:00,1.13113,1.13113,1.1309,1.1309,3200000.0
2007-04-02 20:17:00,1.13083,1.13115,1.13079,1.13107,11600000.0
2007-04-02 20:18:00,1.13115,1.13138,1.13113,1.13129,12200000.0
2007-04-02 20:19:00,1.1319,1.1319,1.1318,1.1318,16400000.0
2007-04-02 20:20:00,1.1314,1.13148,1.13115,1.13117,16400000.0
2007-04-02 20:21:00,1.13109,1.13134,1.13106,1.13134,8400000.0
2007-04-02 20:22:00,1.13118,1.13157,1.13085,1.13132,7800000.0
2007-04-02 20:23:00,1.13112,1.13143,1.13112,1.13143,5800000.0
2007-04-02 20:24:00,1.13098,1.13118,1.13098,1.13118,3200000.0
2007-04-02 20:25:00,1.13136,1.13163,1.13121,1.13163,9400000.0
2007-04-02 20:26:00,1.13152,1.13185,1.13145,1.13157,17000000.0
2007-04-02 20:27:00,1.13139,1.13164,1.13139,1.1315,17600000.0
2007-04-02 20:30:00,1.13162,1.13168,1.13148,1.13148,4200000.0
2007-04-02 20:31:00,1.13145,1.13177,1.13143,1.13177,9200000.0
2007-04-02 20:36:00,1.13114,1.13154,1.13114,1.13141,11400000.0
2007-04-02 20:37:00,1.1314,1.1316,1.1314,1.1316,9800000.0
2007-04-02 20:38:00,1.13136,1.13136,1.13102,1.13102,9800000.0
2007-04-02 20:39:00,1.13121,1.13152,1.13119,1.13128,5800000.0
2007-04-02 20:40:00,1.1316,1.1316,1.1316,1.1316,12800000.0
2007-04-02 20:41:00,1.1317,1.1317,1.1316,1.1317,12800000.0
2007-04-02 20:42:00,1.13128,1.13128,1.13092,1.13092,12800000.0
2007-04-02 20:44:00,1.1315,1.1315,1.1315,1.1315,19400000.0
2007-04-02 20:45:00,1.13089,1.13144,1.13067,1.13144,19400000.0
2007-04-02 20:46:00,1.13156,1.13156,1.13122,1.13122,10600000.0
2007-04-02 20:47:00,1.13132,1.13155,1.13132,1.13135,11400000.0
2007-04-02 20:48:00,1.13124,1.13124,1.13098,1.13098,10400000.0
2007-04-02 20:49:00,1.1313,1.1313,1.13108,1.13108,3200000.0
2007-04-02 20:50:00,1.13141,1.13141,1.13132,1.13132,2600000.0
2007-04-02 20:51:00,1.13117,1.13138,1.13115,1.13115,6400000.0
2007-04-02 20:52:00,1.13067,1.13112,1.13067,1.13102,15000000.0
2007-04-02 20:53:00,1.1315,1.1315,1.1315,1.1315,3200000.0
2007-04-02 20:55:00,1.1314,1.1314,1.1314,1.1314,3200000.0
2007-04-02 20:56:00,1.13094,1.13095,1.13094,1.13095,3200000.0
2007-04-02 20:57:00,1.1311,1.13126,1.1308,1.13093,8800000.0
2007-04-02 20:59:00,1.13105,1.1313,1.13105,1.1313,2000000.0
2007-04-02 21:00:00,1.13103,1.13121,1.13103,1.13117,5800000.0
2007-04-02 21:01:00,1.13145,1.13145,1.1309,1.1309,13000000.0
2007-04-02 21:05:00,1.1313,1.1313,1.1313,1.1313,10400000.0
2007-04-02 21:06:00,1.1314,1.1314,1.1314,1.1314,10400000.0
2007-04-02 21:07:00,1.13146,1.13167,1.13134,1.13136,10400000.0
2007-04-02 21:08:00,1.13177,1.13177,1.13096,1.13138,8400000.0
2007-04-02 21:09:00,1.13152,1.13152,1.13114,1.13139,12200000.0
2007-04-02 21:10:00,1.13143,1.13149,1.13131,1.13131,12800000.0
2007-04-02 21:11:00,1.13157,1.13195,1.1315,1.13154,14200000.0
2007-04-02 21:12:00,1.13154,1.13164,1.13128,1.13143,14800000.0
2007-04-02 21:13:00,1.1312,1.13192,1.1312,1.13158,11800000.0
2007-04-02 21:14:00,1.13154,1.13177,1.13134,1.1315,30800000.0
2007-04-02 21:15:00,1.13153,1.13212,1.13153,1.13175,9200000.0
2007-04-02 21:16:00,1.13153,1.13153,1.13084,1.13122,19600000.0
2007-04-02 21:17:00,1.13139,1.13158,1.13136,1.1315,13000000.0
2007-04-02 21:18:00,1.1316,1.13168,1.13148,1.13148,7800000.0
2007-04-02 21:19:00,1.132,1.1323,1.132,1.1323,12200000.0
2007-04-02 21:20:00,1.13205,1.13205,1.13173,1.13183,12200000.0
2007-04-02 21:21:00,1.13209,1.1322,1.13163,1.1322,5800000.0
2007-04-02 21:22:00,1.13207,1.13252,1.13175,1.13175,12200000.0
2007-04-02 21:23:00,1.1323,1.1323,1.1323,1.1323,15600000.0
2007-04-02 21:28:00,1.1316,1.13196,1.1316,1.13178,15600000.0
2007-04-02 21:29:00,1.1319,1.1319,1.13169,1.13174,12800000.0
2007-04-02 21:30:00,1.1317,1.13195,1.13159,1.13167,18200000.0
2007-04-02 21:32:00,1.13146,1.13207,1.13146,1.13203,3000000.0
2007-04-02 21:34:00,1.1323,1.1323,1.1323,1.1323,5800000.0
2007-04-02 21:35:00,1.13185,1.13192,1.13141,1.13141,5800000.0
2007-04-02 21:37:00,1.13159,1.13198,1.131,1.13169,7400000.0
2007-04-02 21:39:00,1.13158,1.13185,1.13148,1.13185,3600000.0
2007-04-02 21:40:00,1.132,1.1321,1.132,1.132,3200000.0
2007-04-02 21:41:00,1.13154,1.13154,1.13117,1.13117,3200000.0
2007-04-02 21:42:00,1.13128,1.13162,1.13112,1.13162,16800000.0
2007-04-02 21:43:00,1.13162,1.1318,1.13162,1.1318,11400000.0
2007-04-02 21:44:00,1.13134,1.13137,1.13118,1.13137,13200000.0
2007-04-02 21:45:00,1.13133,1.13156,1.13131,1.13156,15600000.0
2007-04-02 21:46:00,1.13164,1.13164,1.13144,1.13144,3200000.0
2007-04-02 21:47:00,1.132,1.1321,1.132,1.1321,9200000.0
2007-04-02 21:48:00,1.13135,1.13164,1.13108,1.13108,9200000.0
2007-04-02 21:49:00,1.13166,1.13166,1.13119,1.13119,3400000.0
2007-04-02 21:50:00,1.13127,1.13127,1.13115,1.13115,3200000.0
2007-04-02 21:51:00,1.1316,1.1317,1.1315,1.1316,10000000.0
2007-04-02 21:52:00,1.13096,1.13131,1.13096,1.13131,10000000.0
2007-04-02 21:53:00,1.13121,1.13148,1.13101,1.13148,8200000.0
2007-04-02 21:54:00,1.1321,1.1321,1.1321,1.1321,10800000.0
2007-04-02 21:55:00,1.13094,1.13151,1.13094,1.13151,10800000.0
2007-04-02 21:56:00,1.13123,1.13149,1.13119,1.13149,10600000.0
2007-04-02 21:59:00,1.13128,1.13146,1.13115,1.13115,13200000.0
2007-04-02 22:00:00,1.13115,1.13115,1.13085,1.1309,6600000.0
2007-04-02 22:01:00,1.13081,1.13117,1.13059,1.13062,19800000.0
2007-04-02 22:02:00,1.13072,1.13095,1.13048,1.13048,8800000.0
2007-04-02 22:03:00,1.1315,1.1315,1.1315,1.1315,15200000.0
2007-04-02 22:04:00,1.13093,1.13093,1.13065,1.1307,15200000.0
2007-04-02 22:05:00,1.13066,1.13086,1.13051,1.13077,10800000.0
2007-04-02 22:06:00,1.13069,1.13107,1.13069,1.13077,8800000.0
2007-04-02 22:07:00,1.13073,1.13101,1.13062,1.13062,10200000.0
2007-04-02 22:08:00,1.13095,1.13135,1.13058,1.13102,18200000.0
2007-04-02 22:09:00,1.13066,1.13069,1.13052,1.13052,6800000.0
2007-04-02 22:10:00,1.13049,1.13073,1.1304,1.13066,17800000.0
2007-04-02 22:11:00,1.13056,1.13086,1.13046,1.13064,9400000.0
2007-04-02 22:12:00,1.13087,1.13106,1.13071,1.13106,6800000.0
2007-04-02 22:13:00,1.13103,1.13103,1.13051,1.1306,5800000.0
2007-04-02 22:14:00,1.1308,1.13095,1.13066,1.13071,6800000.0
2007-04-02 22:15:00,1.1307,1.13071,1.1307,1.13071,4000000.0
2007-04-02 22:16:00,1.1311,1.1311,1.1311,1.1311,12000000.0
2007-04-02 22:17:00,1.13072,1.13072,1.13055,1.13055,12000000.0
2007-04-02 22:18:00,1.1306,1.13102,1.1306,1.13061,23800000.0
2007-04-02 22:20:00,1.13096,1.1312,1.13096,1.1312,3200000.0
2007-04-02 22:24:00,1.13086,1.13113,1.13086,1.13104,18600000.0
2007-04-02 22:25:00,1.13112,1.13123,1.13092,1.13123,11200000.0
2007-04-02 22:26:00,1.13086,1.13124,1.13071,1.13093,14600000.0
2007-04-02 22:28:00,1.1317,1.1317,1.1317,1.1317,11400000.0
2007-04-02 22:29:00,1.13134,1.13134,1.13112,1.13112,11400000.0
2007-04-02 22:30:00,1.13107,1.13139,1.13075,1.13075,8400000.0
2007-04-02 22:31:00,1.1309,1.13111,1.13082,1.13111,3600000.0
2007-04-02 22:32:00,1.13126,1.13174,1.13112,1.13119,9400000.0
2007-04-02 22:33:00,1.1312,1.13133,1.1312,1.13133,3400000.0
2007-04-02 22:34:00,1.13131,1.13131,1.13096,1.13096,9800000.0
2007-04-02 22:36:00,1.13114,1.13117,1.13114,1.13117,9000000.0
2007-04-02 22:37:00,1.1311,1.1312,1.13097,1.13097,11600000.0
2007-04-02 22:38:00,1.1305,1.13151,1.1305,1.13097,14000000.0
2007-04-02 22:39:00,1.13079,1.13105,1.13079,1.13105,5800000.0
2007-04-02 22:40:00,1.13113,1.13113,1.1308,1.1308,3600000.0
2007-04-02 22:41:00,1.13083,1.13113,1.1308,1.13113,5000000.0
2007-04-02 22:42:00,1.13112,1.1313,1.13081,1.13091,11000000.0
2007-04-02 22:43:00,1.13128,1.13157,1.13125,1.13133,12400000.0
2007-04-02 22:44:00,1.13119,1.13131,1.13095,1.13119,14800000.0
2007-04-02 22:45:00,1.13115,1.13172,1.13115,1.13172,10000000.0
2007-04-02 22:46:00,1.1319,1.1319,1.1319,1.1319,10600000.0
2007-04-02 22:47:00,1.13127,1.13156,1.13107,1.13124,10600000.0
2007-04-02 22:48:00,1.1316,1.1316,1.1315,1.1316,7200000.0
2007-04-02 22:49:00,1.13084,1.13126,1.13081,1.13126,7200000.0
2007-04-02 22:50:00,1.13119,1.13119,1.13084,1.13109,5800000.0
2007-04-02 22:51:00,1.13098,1.1312,1.13098,1.13108,11000000.0
2007-04-02 22:52:00,1.13098,1.1311,1.13079,1.1311,22800000.0
2007-04-02 22:53:00,1.13122,1.13134,1.13118,1.13118,4800000.0
2007-04-02 22:55:00,1.13107,1.1316,1.13107,1.1314,13000000.0
2007-04-02 22:56:00,1.1318,1.1318,1.1318,1.1318,3200000.0
2007-04-02 22:57:00,1.13183,1.13183,1.13157,1.13157,3200000.0
2007-04-02 22:58:00,1.13166,1.13166,1.13097,1.1314,12600000.0
2007-04-02 22:59:00,1.13135,1.13155,1.13104,1.1312,15800000.0
2007-04-02 23:00:00,1.13133,1.13133,1.13129,1.13129,3200000.0
2007-04-02 23:01:00,1.13159,1.13159,1.13107,1.13112,10000000.0
2007-04-02 23:02:00,1.13116,1.13154,1.13107,1.13107,8400000.0
2007-04-02 23:03:00,1.13119,1.13131,1.13112,1.13131,11600000.0
2007-04-02 23:04:00,1.13156,1.13156,1.13069,1.13069,9200000.0
2007-04-02 23:05:00,1.13084,1.13099,1.13069,1.13069,4200000.0
2007-04-02 23:06:00,1.13113,1.13113,1.13062,1.13086,4200000.0
2007-04-02 23:07:00,1.13065,1.13118,1.13065,1.13085,9000000.0
2007-04-02 23:08:00,1.13025,1.13068,1.13005,1.13012,17400000.0
2007-04-02 23:09:00,1.12997,1.12997,1.12972,1.12972,5400000.0
2007-04-02 23:10:00,1.12995,1.13029,1.12955,1.13029,22000000.0
2007-04-02 23:11:00,1.12997,1.13036,1.12984,1.13004,11800000.0
2007-04-02 23:12:00,1.12971,1.13045,1.12971,1.13004,18600000.0
2007-04-02 23:13:00,1.13024,1.1303,1.12983,1.12986,17800000.0
2007-04-02 23:14:00,1.12957,1.12986,1.12951,1.12986,24200000.0
2007-04-02 23:15:00,1.12983,1.12999,1.12901,1.12999,20600000.0
2007-04-02 23:16:00,1.12961,1.12961,1.12938,1.12952,18400000.0
2007-04-02 23:17:00,1.12938,1.1295,1.12912,1.12927,22200000.0
2007-04-02 23:18:00,1.12859,1.12864,1.12794,1.12794,7600000.0
2007-04-02 23:19:00,1.12801,1.12855,1.128,1.12855,11600000.0
2007-04-02 23:20:00,1.1282,1.12853,1.1282,1.12853,12400000.0
2007-04-02 23:21:00,1.12812,1.12839,1.12801,1.12808,9000000.0
2007-04-02 23:22:00,1.12852,1.12852,1.12792,1.12824,13800000.0
2007-04-02 23:23:00,1.12836,1.12836,1.12801,1.12816,7800000.0
2007-04-02 23:24:00,1.12805,1.12838,1.12781,1.12812,10200000.0
2007-04-02 23:25:00,1.12832,1.12841,1.12785,1.12785,28800000.0
2007-04-02 23:26:00,1.1282,1.1282,1.12797,1.12802,4200000.0
2007-04-02 23:27:00,1.12793,1.12862,1.12778,1.12816,18600000.0
2007-04-02 23:28:00,1.12794,1.12814,1.12776,1.12776,12400000.0
2007-04-02 23:29:00,1.128,1.128,1.1279,1.1279,19400000.0
2007-04-02 23:30:00,1.12771,1.12773,1.12739,1.12739,19400000.0
2007-04-02 23:31:00,1.12728,1.12768,1.12728,1.12768,3200000.0
2007-04-02 23:32:00,1.12768,1.12792,1.12759,1.12788,6400000.0
2007-04-02 23:34:00,1.12826,1.12876,1.12797,1.12841,19000000.0
2007-04-02 23:35:00,1.12843,1.12882,1.12831,1.12839,27800000.0
2007-04-02 23:36:00,1.12853,1.12857,1.12853,1.12857,3200000.0
2007-04-02 23:37:00,1.1289,1.1289,1.1288,1.1289,9600000.0
2007-04-02 23:38:00,1.1283,1.1283,1.12809,1.12824,9600000.0
2007-04-02 23:39:00,1.12837,1.12842,1.12818,1.12818,5800000.0
2007-04-02 23:40:00,1.12815,1.12861,1.12815,1.12861,7400000.0
2007-04-02 23:41:00,1.12876,1.1288,1.12852,1.12852,13800000.0
2007-04-02 23:42:00,1.12897,1.12905,1.12861,1.12865,8400000.0
2007-04-02 23:43:00,1.12882,1.12891,1.12853,1.12891,7600000.0
2007-04-02 23:44:00,1.12867,1.12895,1.12867,1.12872,7400000.0
2007-04-02 23:45:00,1.12903,1.12903,1.12864,1.12879,10600000.0
2007-04-02 23:46:00,1.12866,1.12875,1.12835,1.12836,16400000.0
2007-04-02 23:47:00,1.1283,1.12844,1.1283,1.12837,17600000.0
2007-04-02 23:48:00,1.12813,1.12843,1.12807,1.12818,20200000.0
2007-04-02 23:49:00,1.12819,1.12854,1.12804,1.12806,12600000.0
2007-04-02 23:51:00,1.1286,1.1286,1.1285,1.1286,9400000.0
2007-04-02 23:52:00,1.12839,1.12839,1.12744,1.12784,9400000.0
2007-04-02 23:53:00,1.12808,1.12814,1.12808,1.12814,3200000.0
2007-04-02 23:54:00,1.12811,1.12861,1.12803,1.12803,13200000.0
2007-04-02 23:55:00,1.12817,1.12847,1.128,1.12847,19400000.0
2007-04-02 23:56:00,1.12856,1.12907,1.12853,1.12853,14000000.0
2007-04-02 23:57:00,1.12865,1.1287,1.12845,1.1287,10000000.0
2007-04-02 23:58:00,1.12879,1.12879,1.12842,1.12842,2600000.0
2007-04-02 23:59:00,1.1294,1.1294,1.1293,1.1293,17400000.0
2007-04-03 00:01:00,1.1287,1.12895,1.12867,1.12884,17400000.0
2007-04-03 00:02:00,1.12864,1.12864,1.12861,1.12861,9600000.0
2007-04-03 00:03:00,1.12846,1.12891,1.12846,1.12891,3200000.0
2007-04-03 00:05:00,1.12878,1.1289,1.12878,1.1289,5600000.0
2007-04-03 00:06:00,1.12892,1.1292,1.12892,1.1292,3200000.0
2007-04-03 00:07:00,1.12854,1.12872,1.12844,1.12844,6600000.0
2007-04-03 00:08:00,1.12844,1.12879,1.12836,1.12857,20800000.0
2007-04-03 00:09:00,1.12865,1.12915,1.12841,1.12855,18400000.0
2007-04-03 00:10:00,1.12872,1.12872,1.1285,1.1285,9600000.0
2007-04-03 00:11:00,1.1289,1.1289,1.1289,1.1289,7400000.0
2007-04-03 00:13:00,1.12852,1.12852,1.12831,1.12837,7400000.0
2007-04-03 00:14:00,1.1289,1.1289,1.1288,1.1288,17200000.0
2007-04-03 00:15:00,1.12848,1.12879,1.12818,1.1283,17200000.0
2007-04-03 00:16:00,1.1288,1.1289,1.1288,1.1289,6600000.0
2007-04-03 00:17:00,1.12842,1.12866,1.12842,1.12866,6600000.0
2007-04-03 00:18:00,1.12817,1.12846,1.12812,1.12846,14600000.0
2007-04-03 00:19:00,1.12823,1.12878,1.12823,1.12823,11400000.0
2007-04-03 00:20:00,1.12822,1.12869,1.12822,1.12842,6200000.0
2007-04-03 00:21:00,1.12867,1.12868,1.12855,1.12868,6600000.0
2007-04-03 00:22:00,1.12867,1.12885,1.12867,1.12885,3200000.0
2007-04-03 00:23:00,1.12865,1.12865,1.12864,1.12864,2600000.0
2007-04-03 00:24:00,1.12901,1.12901,1.12872,1.12893,9600000.0
2007-04-03 00:25:00,1.1292,1.1292,1.1292,1.1292,3200000.0
2007-04-03 00:27:00,1.12869,1.1289,1.12869,1.1289,3200000.0
2007-04-03 00:28:00,1.12885,1.12897,1.12868,1.12876,4600000.0
2007-04-03 00:29:00,1.12878,1.12901,1.12844,1.12901,9800000.0
2007-04-03 00:30:00,1.12855,1.12861,1.12854,1.12854,5200000.0
2007-04-03 00:31:00,1.12837,1.12857,1.12818,1.12823,14800000.0
2007-04-03 00:32:00,1.12846,1.12846,1.12791,1.12834,6000000.0
2007-04-03 00:33:00,1.12828,1.12828,1.12795,1.12821,13200000.0
2007-04-03 00:34:00,1.12797,1.12801,1.12797,1.12801,8200000.0
2007-04-03 00:35:00,1.12827,1.12827,1.12794,1.12794,3200000.0
2007-04-03 00:36:00,1.12811,1.12811,1.12781,1.12781,12600000.0
2007-04-03 00:37:00,1.1285,1.1287,1.1285,1.1286,18800000.0
2007-04-03 00:39:00,1.12814,1.12829,1.12799,1.1282,18800000.0
2007-04-03 00:40:00,1.12817,1.12827,1.12809,1.12809,13000000.0
2007-04-03 00:41:00,1.12817,1.12849,1.12816,1.12816,6000000.0
2007-04-03 00:42:00,1.12825,1.12855,1.12804,1.12855,10200000.0
2007-04-03 00:43:00,1.1291,1.1291,1.1291,1.1291,16000000.0
2007-04-03 00:44:00,1.12881,1.12885,1.12858,1.12885,16000000.0
2007-04-03 00:45:00,1.12928,1.12928,1.12861,1.12901,14000000.0
2007-04-03 00:46:00,1.12898,1.12918,1.12882,1.12913,13400000.0
2007-04-03 00:47:00,1.12888,1.1292,1.12862,1.12895,24600000.0
2007-04-03 00:48:00,1.12888,1.12891,1.12885,1.12889,6800000.0
2007-04-03 00:49:00,1.12872,1.12882,1.12862,1.12862,3600000.0
2007-04-03 00:50:00,1.1292,1.1292,1.1292,1.1292,16200000.0
2007-04-03 00:51:00,1.1293,1.1294,1.1293,1.1294,16200000.0
2007-04-03 00:52:00,1.12886,1.12912,1.12867,1.12912,16200000.0
2007-04-03 00:53:00,1.12909,1.12909,1.12877,1.12877,3200000.0
2007-04-03 00:54:00,1.12868,1.12892,1.12838,1.12838,15000000.0
2007-04-03 00:55:00,1.12809,1.12861,1.12809,1.12861,3200000.0
2007-04-03 00:56:00,1.12865,1.12906,1.12862,1.12863,13000000.0
2007-04-03 00:57:00,1.12875,1.12875,1.12782,1.12835,15200000.0
2007-04-03 00:58:00,1.12748,1.12831,1.12748,1.12782,17000000.0
2007-04-03 00:59:00,1.12747,1.12795,1.12709,1.12746,13200000.0
2007-04-03 01:00:00,1.12762,1.12807,1.12722,1.12807,27400000.0
2007-04-03 01:01:00,1.1274,1.1278,1.12696,1.12736,11600000.0
2007-04-03 01:02:00,1.12741,1.12785,1.12741,1.12745,7400000.0
2007-04-03 01:04:00,1.1279,1.1279,1.1279,1.1279,20600000.0
2007-04-03 01:05:00,1.12735,1.12775,1.12728,1.12734,20600000.0
2007-04-03 01:06:00,1.12734,1.12767,1.12716,1.12747,24000000.0
2007-04-03 01:07:00,1.12716,1.12759,1.12707,1.12759,11400000.0
2007-04-03 01:08:00,1.1276,1.1276,1.1276,1.1276,14400000.0
2007-04-03 01:09:00,1.12705,1.12741,1.12692,1.12692,14400000.0
2007-04-03 01:10:00,1.1276,1.1276,1.1272,1.1273,10400000.0
2007-04-03 01:11:00,1.1275,1.1275,1.1273,1.1274,10400000.0
2007-04-03 01:12:00,1.1273,1.1274,1.1273,1.1273,10400000.0
2007-04-03 01:14:00,1.1272,1.1275,1.1272,1.1274,10400000.0
2007-04-03 01:15:00,1.12733,1.12736,1.12726,1.12736,10400000.0
2007-04-03 01:16:00,1.12729,1.12738,1.12709,1.12717,15600000.0
2007-04-03 01:17:00,1.12719,1.12741,1.12707,1.12741,23800000.0
2007-04-03 01:18:00,1.1275,1.1275,1.12748,1.12748,3200000.0
2007-04-03 01:19:00,1.12761,1.1278,1.12746,1.12772,17200000.0
2007-04-03 01:20:00,1.12776,1.12783,1.12741,1.12758,16000000.0
2007-04-03 01:21:00,1.12767,1.12774,1.12717,1.12774,42800000.0
2007-04-03 01:22:00,1.12759,1.12759,1.12699,1.12699,14000000.0
2007-04-03 01:23:00,1.12697,1.12711,1.12697,1.1271,4800000.0
2007-04-03 01:24:00,1.12732,1.12734,1.12706,1.12734,10000000.0
2007-04-03 01:25:00,1.12715,1.1277,1.12674,1.1277,12400000.0
2007-04-03 01:26:00,1.12767,1.12767,1.12724,1.12734,20800000.0
2007-04-03 01:27:00,1.12732,1.12743,1.12713,1.12717,22200000.0
2007-04-03 01:28:00,1.12722,1.12747,1.12718,1.12718,25800000.0
2007-04-03 01:29:00,1.12735,1.12735,1.12719,1.12727,7400000.0
2007-04-03 01:30:00,1.12746,1.12757,1.12746,1.12757,11200000.0
2007-04-03 01:31:00,1.12732,1.12748,1.12693,1.12748,24400000.0
2007-04-03 01:32:00,1.12722,1.12751,1.12722,1.12732,28200000.0
2007-04-03 01:33:00,1.12712,1.12767,1.12712,1.12765,9800000.0
2007-04-03 01:34:00,1.12744,1.12773,1.12734,1.12739,9000000.0
2007-04-03 01:35:00,1.12741,1.12783,1.12734,1.12759,25800000.0
2007-04-03 01:36:00,1.1277,1.1277,1.12732,1.12759,10600000.0
2007-04-03 01:37:00,1.1275,1.12816,1.1275,1.12816,9600000.0
2007-04-03 01:38:00,1.12811,1.12821,1.12802,1.12808,11200000.0
2007-04-03 01:39:00,1.1282,1.1282,1.12786,1.12792,18600000.0
2007-04-03 01:40:00,1.12799,1.12809,1.12783,1.12794,10600000.0
2007-04-03 01:41:00,1.12792,1.12794,1.12782,1.12794,17000000.0
2007-04-03 01:42:00,1.12812,1.12812,1.12776,1.12776,15000000.0
2007-04-03 01:43:00,1.12813,1.12813,1.12757,1.12784,9200000.0
2007-04-03 01:44:00,1.12844,1.12846,1.12789,1.12789,18000000.0
2007-04-03 01:45:00,1.1285,1.1285,1.1285,1.1285,2600000.0
2007-04-03 01:46:00,1.128,1.12818,1.128,1.12818,2600000.0
2007-04-03 01:47:00,1.12816,1.12828,1.12786,1.12788,6800000.0
2007-04-03 01:48:00,1.12785,1.12823,1.12785,1.12797,7200000.0
2007-04-03 01:49:00,1.1283,1.1284,1.1283,1.1284,9800000.0
2007-04-03 01:50:00,1.12801,1.12856,1.12776,1.12776,9800000.0
2007-04-03 01:51:00,1.12778,1.12818,1.12766,1.12766,13600000.0
2007-04-03 01:52:00,1.12777,1.12802,1.12773,1.12785,19800000.0
2007-04-03 01:54:00,1.1285,1.1285,1.1285,1.1285,23400000.0
2007-04-03 01:55:00,1.12844,1.12862,1.12827,1.12828,23400000.0
2007-04-03 01:56:00,1.12855,1.12855,1.12803,1.12835,15600000.0
2007-04-03 01:57:00,1.12844,1.12872,1.12844,1.12872,4200000.0
2007-04-03 01:58:00,1.12882,1.12882,1.12872,1.12872,3200000.0
2007-04-03 01:59:00,1.12838,1.12875,1.12836,1.12856,13400000.0
2007-04-03 02:00:00,1.12874,1.12901,1.12852,1.12901,29600000.0
2007-04-03 02:01:00,1.12908,1.1291,1.12884,1.12903,10400000.0
2007-04-03 02:03:00,1.12895,1.12948,1.12888,1.12897,25800000.0
2007-04-03 02:04:00,1.12935,1.12942,1.12888,1.12919,13800000.0
2007-04-03 02:05:00,1.12906,1.12927,1.12875,1.12921,13200000.0
2007-04-03 02:06:00,1.12906,1.12916,1.1286,1.12892,10800000.0
2007-04-03 02:07:00,1.12912,1.12912,1.12875,1.12875,8600000.0
2007-04-03 02:08:00,1.12871,1.12877,1.12849,1.12866,11400000.0
2007-04-03 02:09:00,1.1293,1.1293,1.1292,1.1292,19600000.0
2007-04-03 02:10:00,1.1286,1.12897,1.1286,1.1289,19600000.0
2007-04-03 02:11:00,1.12884,1.12884,1.12878,1.12878,4800000.0
2007-04-03 02:12:00,1.1292,1.1293,1.1292,1.1293,6800000.0
2007-04-03 02:13:00,1.12899,1.12907,1.12881,1.12881,6800000.0
2007-04-03 02:14:00,1.12871,1.12911,1.12867,1.12896,13200000.0
2007-04-03 02:15:00,1.12899,1.12925,1.12861,1.12864,10000000.0
2007-04-03 02:16:00,1.12842,1.1289,1.12841,1.12853,12400000.0
2007-04-03 02:17:00,1.12874,1.12874,1.12837,1.1284,9000000.0
2007-04-03 02:18:00,1.12857,1.12859,1.12857,1.12859,5600000.0
2007-04-03 02:19:00,1.129,1.129,1.129,1.129,8400000.0
2007-04-03 02:20:00,1.12932,1.12932,1.12891,1.12896,8400000.0
2007-04-03 02:21:00,1.12869,1.12895,1.12826,1.12826,17600000.0
2007-04-03 02:22:00,1.12852,1.1289,1.12852,1.12885,8000000.0
2007-04-03 02:23:00,1.12861,1.12934,1.12861,1.12871,14800000.0
2007-04-03 02:24:00,1.12881,1.12922,1.12856,1.129,13000000.0
2007-04-03 02:25:00,1.12879,1.12892,1.12879,1.12892,4200000.0
2007-04-03 02:26:00,1.12901,1.12901,1.12876,1.12876,29000000.0
2007-04-03 02:27:00,1.12878,1.12878,1.12849,1.12849,11800000.0
2007-04-03 02:28:00,1.12856,1.12914,1.12852,1.12852,14600000.0
2007-04-03 02:29:00,1.12884,1.12919,1.12853,1.12919,20400000.0
2007-04-03 02:30:00,1.12882,1.12932,1.12873,1.12875,19000000.0
2007-04-03 02:31:00,1.12908,1.12915,1.12868,1.12882,6800000.0
2007-04-03 02:32:00,1.12897,1.12942,1.12895,1.12942,5200000.0
2007-04-03 02:33:00,1.12908,1.12936,1.12894,1.12907,28200000.0
2007-04-03 02:34:00,1.12865,1.12941,1.12865,1.12915,12200000.0
2007-04-03 02:35:00,1.12941,1.12963,1.12917,1.12932,11200000.0
2007-04-03 02:36:00,1.12922,1.12956,1.12922,1.12956,2600000.0
2007-04-03 02:37:00,1.12943,1.12957,1.12916,1.12935,12400000.0
2007-04-03 02:38:00,1.12926,1.12968,1.12903,1.12919,20800000.0
2007-04-03 02:39:00,1.1295,1.1295,1.1292,1.1292,5000000.0
2007-04-03 02:40:00,1.12907,1.12973,1.129,1.12973,19200000.0
2007-04-03 02:41:00,1.12883,1.12932,1.12883,1.12903,6800000.0
2007-04-03 02:42:00,1.12915,1.12922,1.12913,1.12913,11400000.0
2007-04-03 02:43:00,1.1296,1.1296,1.1295,1.1295,7600000.0
2007-04-03 02:44:00,1.1296,1.1296,1.1295,1.1295,7600000.0
2007-04-03 02:45:00,1.12937,1.12937,1.12908,1.12908,7600000.0
2007-04-03 02:46:00,1.12919,1.1295,1.12919,1.1292,16400000.0
2007-04-03 02:47:00,1.12937,1.12958,1.12937,1.12958,4000000.0
2007-04-03 02:48:00,1.12937,1.12976,1.12919,1.12921,27400000.0
2007-04-03 02:49:00,1.12957,1.12973,1.12907,1.1295,13000000.0
2007-04-03 02:50:00,1.12916,1.12931,1.12902,1.12914,15400000.0
2007-04-03 02:51:00,1.12878,1.12894,1.12856,1.12864,22400000.0
2007-04-03 02:52:00,1.12884,1.12884,1.12853,1.12873,19200000.0
2007-04-03 02:53:00,1.12878,1.12913,1.12878,1.12908,3600000.0
2007-04-03 02:54:00,1.12913,1.12913,1.12869,1.12904,18600000.0
2007-04-03 02:55:00,1.12877,1.1291,1.12817,1.12839,11400000.0
2007-04-03 02:56:00,1.12828,1.12855,1.12828,1.12842,16400000.0
2007-04-03 02:57:00,1.12842,1.12856,1.12839,1.12849,14000000.0
2007-04-03 02:58:00,1.1286,1.129,1.1286,1.129,12800000.0
2007-04-03 02:59:00,1.12886,1.12916,1.1287,1.12906,8800000.0
2007-04-03 03:00:00,1.12901,1.12955,1.12891,1.12891,12600000.0
2007-04-03 03:01:00,1.12872,1.12938,1.12872,1.12916,15400000.0
2007-04-03 03:02:00,1.12948,1.1301,1.1289,1.1289,13200000.0
2007-04-03 03:03:00,1.12939,1.12939,1.12867,1.12871,21600000.0
2007-04-03 03:04:00,1.12833,1.12848,1.12817,1.12817,26200000.0
2007-04-03 03:05:00,1.12832,1.12849,1.12832,1.12849,3200000.0
2007-04-03 03:06:00,1.1289,1.129,1.1288,1.1289,13000000.0
2007-04-03 03:07:00,1.12871,1.12871,1.12828,1.12845,13000000.0
2007-04-03 03:08:00,1.12838,1.12846,1.12838,1.12846,4000000.0
2007-04-03 03:09:00,1.12855,1.12855,1.128,1.12803,8600000.0
2007-04-03 03:10:00,1.12843,1.12843,1.1281,1.1281,9000000.0
2007-04-03 03:11:00,1.12821,1.12858,1.12815,1.12844,27800000.0
2007-04-03 03:12:00,1.12897,1.12897,1.12833,1.12848,17000000.0
2007-04-03 03:13:00,1.12848,1.1287,1.12842,1.12842,14800000.0
2007-04-03 03:14:00,1.12919,1.12939,1.12879,1.12898,20400000.0
2007-04-03 03:15:00,1.12878,1.12899,1.12859,1.12878,14600000.0
2007-04-03 03:16:00,1.12845,1.12853,1.1282,1.12845,6200000.0
2007-04-03 03:17:00,1.12858,1.12882,1.12858,1.12882,2000000.0
2007-04-03 03:18:00,1.12851,1.12865,1.12837,1.12837,11200000.0
2007-04-03 03:19:00,1.12852,1.12882,1.12821,1.12821,10600000.0
2007-04-03 03:20:00,1.1287,1.12884,1.12857,1.12877,18200000.0
2007-04-03 03:21:00,1.12881,1.12897,1.12864,1.12866,10800000.0
2007-04-03 03:22:00,1.12858,1.1286,1.12825,1.1286,4200000.0
2007-04-03 03:23:00,1.12878,1.12878,1.12849,1.12868,5200000.0
2007-04-03 03:24:00,1.12862,1.12905,1.12862,1.12905,4800000.0
2007-04-03 03:25:00,1.12883,1.12906,1.12869,1.12906,12200000.0
2007-04-03 03:27:00,1.1285,1.12895,1.1285,1.12895,4600000.0
2007-04-03 03:28:00,1.12943,1.12943,1.12871,1.12871,19800000.0
2007-04-03 03:29:00,1.12907,1.12925,1.12895,1.12896,14600000.0
2007-04-03 03:30:00,1.12992,1.12992,1.12962,1.12977,10800000.0
2007-04-03 03:31:00,1.13002,1.13007,1.12945,1.12945,14800000.0
2007-04-03 03:32:00,1.13029,1.13029,1.12929,1.12959,13600000.0
2007-04-03 03:33:00,1.12948,1.1297,1.12921,1.1297,11000000.0
2007-04-03 03:34:00,1.12927,1.12985,1.12927,1.12962,11600000.0
2007-04-03 03:35:00,1.12948,1.12982,1.12947,1.12957,7400000.0
2007-04-03 03:36:00,1.12948,1.12998,1.12944,1.12944,20200000.0
2007-04-03 03:37:00,1.12994,1.12994,1.12942,1.12947,13600000.0
2007-04-03 03:38:00,1.12958,1.12989,1.12948,1.12964,14600000.0
2007-04-03 03:39:00,1.12915,1.1296,1.12915,1.12935,8800000.0
2007-04-03 03:40:00,1.12898,1.12952,1.12898,1.12952,10200000.0
2007-04-03 03:41:00,1.12948,1.12994,1.12948,1.12963,15200000.0
2007-04-03 03:42:00,1.12963,1.12976,1.12945,1.12945,10600000.0
2007-04-03 03:43:00,1.12957,1.12959,1.12927,1.12927,19000000.0
2007-04-03 03:45:00,1.1298,1.1299,1.1298,1.1299,5400000.0
2007-04-03 03:46:00,1.12933,1.12965,1.12933,1.12965,5400000.0
2007-04-03 03:48:00,1.1298,1.12989,1.12942,1.12942,22600000.0
2007-04-03 03:49:00,1.13008,1.13008,1.1295,1.12987,10200000.0
2007-04-03 03:50:00,1.12929,1.12957,1.12929,1.12957,5800000.0
2007-04-03 03:51:00,1.1301,1.1301,1.13,1.13,19200000.0
2007-04-03 03:52:00,1.12966,1.13009,1.12917,1.1296,19200000.0
2007-04-03 03:53:00,1.12939,1.12986,1.12937,1.1296,13800000.0
2007-04-03 03:54:00,1.12982,1.12982,1.12902,1.12925,11800000.0
2007-04-03 03:55:00,1.12922,1.12966,1.12884,1.12904,6200000.0
2007-04-03 03:56:00,1.129,1.12953,1.129,1.12949,17000000.0
2007-04-03 03:57:00,1.12926,1.12927,1.12897,1.12897,6400000.0
2007-04-03 03:58:00,1.12926,1.12963,1.12913,1.12933,20800000.0
2007-04-03 03:59:00,1.12912,1.12926,1.12912,1.12926,2600000.0
2007-04-03 04:00:00,1.12925,1.12972,1.12898,1.12908,18200000.0
2007-04-03 04:01:00,1.12901,1.12924,1.12901,1.12924,3600000.0
2007-04-03 04:02:00,1.12931,1.1294,1.12913,1.1294,7400000.0
2007-04-03 04:03:00,1.12908,1.12944,1.12908,1.12929,3000000.0
2007-04-03 04:04:00,1.1292,1.1294,1.12914,1.12914,5800000.0
2007-04-03 04:05:00,1.12894,1.12954,1.12894,1.12954,20400000.0
2007-04-03 04:06:00,1.1295,1.1296,1.1294,1.1296,20400000.0
2007-04-03 04:07:00,1.12945,1.12945,1.12917,1.1292,20400000.0
2007-04-03 04:08:00,1.12955,1.12955,1.12872,1.12878,16000000.0
2007-04-03 04:09:00,1.12878,1.12891,1.12865,1.12883,9800000.0
2007-04-03 04:10:00,1.12878,1.12909,1.12878,1.12887,10200000.0
2007-04-03 04:11:00,1.12896,1.12958,1.12896,1.12958,6600000.0
2007-04-03 04:12:00,1.12938,1.1296,1.129,1.1296,17800000.0
2007-04-03 04:13:00,1.12926,1.12933,1.12902,1.12902,16400000.0
2007-04-03 04:14:00,1.12937,1.12963,1.12937,1.12963,3600000.0
2007-04-03 04:15:00,1.12867,1.12966,1.12867,1.1291,4800000.0
2007-04-03 04:16:00,1.129,1.12927,1.12891,1.12913,6800000.0
2007-04-03 04:17:00,1.12937,1.12937,1.12908,1.12908,2600000.0
2007-04-03 04:18:00,1.12916,1.12948,1.12916,1.12948,11600000.0
2007-04-03 04:19:00,1.12902,1.12932,1.12902,1.12916,8400000.0
2007-04-03 04:20:00,1.12864,1.12921,1.12864,1.12921,6400000.0
2007-04-03 04:21:00,1.12959,1.12974,1.12885,1.12916,11600000.0
2007-04-03 04:23:00,1.12893,1.12942,1.12872,1.12872,21800000.0
2007-04-03 04:24:00,1.1288,1.12916,1.12855,1.12855,6200000.0
2007-04-03 04:25:00,1.12882,1.12883,1.12882,1.12883,9600000.0
2007-04-03 04:26:00,1.12887,1.12949,1.12887,1.12932,9000000.0
2007-04-03 04:27:00,1.12925,1.12938,1.12912,1.12918,21400000.0
2007-04-03 04:28:00,1.12945,1.12966,1.12928,1.12928,12800000.0
2007-04-03 04:29:00,1.12969,1.12969,1.12927,1.12943,19800000.0
2007-04-03 04:32:00,1.1293,1.12939,1.12918,1.12931,11200000.0
2007-04-03 04:33:00,1.12946,1.1296,1.12943,1.1296,9800000.0
2007-04-03 04:34:00,1.1295,1.1296,1.1295,1.1296,4200000.0
2007-04-03 04:35:00,1.12919,1.12919,1.12917,1.12917,4200000.0
2007-04-03 04:36:00,1.12934,1.12962,1.12915,1.12962,4800000.0
2007-04-03 04:38:00,1.12919,1.1295,1.12913,1.1295,16800000.0
2007-04-03 04:39:00,1.12974,1.12974,1.12948,1.12965,3600000.0
2007-04-03 04:40:00,1.12946,1.12946,1.12902,1.12907,8200000.0
2007-04-03 04:42:00,1.12928,1.12965,1.12928,1.12948,13800000.0
2007-04-03 04:45:00,1.12935,1.12951,1.12931,1.12931,5600000.0
2007-04-03 04:46:00,1.1293,1.12943,1.1293,1.12943,7800000.0
2007-04-03 04:47:00,1.1296,1.1296,1.12923,1.12923,19400000.0
2007-04-03 04:48:00,1.1293,1.12964,1.1293,1.12964,2600000.0
2007-04-03 04:50:00,1.1301,1.1301,1.1301,1.1301,13800000.0
2007-04-03 04:51:00,1.1302,1.1302,1.1301,1.1301,13800000.0
2007-04-03 04:52:00,1.1302,1.1302,1.1301,1.1301,13800000.0
2007-04-03 04:54:00,1.12974,1.12995,1.12956,1.12974,13800000.0
2007-04-03 04:55:00,1.12982,1.13011,1.12975,1.13011,12400000.0
2007-04-03 04:56:00,1.12982,1.13052,1.12967,1.13052,8200000.0
2007-04-03 04:57:00,1.12985,1.13009,1.12971,1.13009,14600000.0
2007-04-03 04:58:00,1.12994,1.13009,1.12981,1.13009,11400000.0
2007-04-03 04:59:00,1.12976,1.12998,1.12943,1.12983,16400000.0
2007-04-03 05:00:00,1.12999,1.13015,1.12987,1.12993,11400000.0
2007-04-03 05:01:00,1.1303,1.1303,1.1302,1.1302,10000000.0
2007-04-03 05:02:00,1.12956,1.1301,1.12956,1.1301,10000000.0
2007-04-03 05:03:00,1.12975,1.13025,1.12953,1.12953,13800000.0
2007-04-03 05:04:00,1.12979,1.12992,1.12954,1.12954,18400000.0
2007-04-03 05:05:00,1.12967,1.12995,1.12967,1.12992,4600000.0
2007-04-03 05:06:00,1.1301,1.1302,1.1301,1.1302,10400000.0
2007-04-03 05:07:00,1.12976,1.12976,1.12936,1.12936,10400000.0
2007-04-03 05:08:00,1.12937,1.12974,1.12937,1.12948,8200000.0
2007-04-03 05:09:00,1.12992,1.12992,1.12972,1.12972,3600000.0
2007-04-03 05:10:00,1.12968,1.12986,1.12939,1.12939,12200000.0
2007-04-03 05:12:00,1.12949,1.12964,1.12947,1.12957,10600000.0
2007-04-03 05:14:00,1.12964,1.12964,1.12894,1.12894,9200000.0
2007-04-03 05:15:00,1.12946,1.12983,1.12931,1.1295,16200000.0
2007-04-03 05:16:00,1.12981,1.12981,1.12905,1.12967,19200000.0
2007-04-03 05:17:00,1.12992,1.1301,1.12958,1.12984,23600000.0
2007-04-03 05:18:00,1.1301,1.1302,1.1301,1.1301,12800000.0
2007-04-03 05:19:00,1.12974,1.13029,1.1297,1.12984,12800000.0
2007-04-03 05:20:00,1.12961,1.12978,1.12917,1.12917,11600000.0
2007-04-03 05:21:00,1.1297,1.1299,1.1297,1.1299,9000000.0
2007-04-03 05:22:00,1.12948,1.12994,1.12948,1.12994,9000000.0
2007-04-03 05:23:00,1.12948,1.12965,1.12948,1.12965,2600000.0
2007-04-03 05:24:00,1.12956,1.12956,1.12949,1.1295,6800000.0
2007-04-03 05:25:00,1.12962,1.12962,1.12953,1.12953,5600000.0
2007-04-03 05:26:00,1.12948,1.12988,1.12924,1.12924,8000000.0
2007-04-03 05:27:00,1.12917,1.12936,1.12911,1.12926,11200000.0
2007-04-03 05:28:00,1.12968,1.12968,1.12909,1.12909,13200000.0
2007-04-03 05:29:00,1.12938,1.12938,1.12912,1.12912,2000000.0
2007-04-03 05:30:00,1.1295,1.1296,1.1295,1.1296,6800000.0
2007-04-03 05:31:00,1.12905,1.12906,1.12876,1.12881,6800000.0
2007-04-03 05:32:00,1.12911,1.12943,1.12874,1.12874,8200000.0
2007-04-03 05:33:00,1.1291,1.12935,1.1288,1.12881,21800000.0
2007-04-03 05:34:00,1.12866,1.12866,1.12855,1.12858,28400000.0
2007-04-03 05:35:00,1.12857,1.1288,1.12826,1.12877,15000000.0
2007-04-03 05:36:00,1.12875,1.12875,1.12845,1.12863,10200000.0
2007-04-03 05:37:00,1.12862,1.12906,1.12856,1.12906,19200000.0
2007-04-03 05:38:00,1.12869,1.12877,1.12857,1.12859,11800000.0
2007-04-03 05:39:00,1.1289,1.12909,1.12849,1.12849,9400000.0
2007-04-03 05:40:00,1.12866,1.1288,1.12864,1.1288,6600000.0
2007-04-03 05:41:00,1.12899,1.129,1.12876,1.12876,11000000.0
2007-04-03 05:42:00,1.12865,1.12865,1.12815,1.12818,17600000.0
2007-04-03 05:43:00,1.1288,1.1289,1.1287,1.1288,14400000.0
2007-04-03 05:44:00,1.12829,1.1287,1.12825,1.12845,14400000.0
2007-04-03 05:45:00,1.12852,1.12859,1.12825,1.12847,15200000.0
2007-04-03 05:46:00,1.12825,1.12859,1.12808,1.12808,21400000.0
2007-04-03 05:47:00,1.12819,1.12844,1.12817,1.12817,16600000.0
2007-04-03 05:49:00,1.12791,1.12832,1.12791,1.12832,5600000.0
2007-04-03 05:50:00,1.1283,1.1283,1.1283,1.1283,4200000.0
2007-04-03 05:51:00,1.12824,1.12824,1.12779,1.12779,4200000.0
2007-04-03 05:52:00,1.12794,1.12794,1.12793,1.12793,4800000.0
2007-04-03 05:53:00,1.1282,1.1283,1.1281,1.1283,12000000.0
2007-04-03 05:54:00,1.12819,1.12819,1.1274,1.1274,12000000.0
2007-04-03 05:55:00,1.12779,1.12811,1.12779,1.12811,13400000.0
2007-04-03 05:56:00,1.1285,1.1285,1.1283,1.1283,2600000.0
2007-04-03 05:57:00,1.12849,1.12849,1.12808,1.12808,2600000.0
2007-04-03 05:58:00,1.1281,1.12839,1.12793,1.128,14400000.0
2007-04-03 05:59:00,1.12808,1.12813,1.12771,1.12771,7600000.0
2007-04-03 06:00:00,1.1286,1.1286,1.1284,1.1285,6800000.0
2007-04-03 06:01:00,1.12814,1.12816,1.12785,1.12816,6800000.0
2007-04-03 06:02:00,1.12823,1.12869,1.12823,1.12869,5800000.0
2007-04-03 06:03:00,1.12838,1.12838,1.12793,1.12834,10600000.0
2007-04-03 06:04:00,1.12823,1.12849,1.12787,1.12823,17000000.0
2007-04-03 06:05:00,1.12787,1.1284,1.1277,1.12804,29600000.0
2007-04-03 06:06:00,1.12797,1.12808,1.12767,1.12791,22600000.0
2007-04-03 06:07:00,1.12778,1.1281,1.12778,1.1281,2600000.0
2007-04-03 06:08:00,1.12798,1.12799,1.12772,1.12799,11800000.0
2007-04-03 06:09:00,1.12786,1.12786,1.12776,1.12776,3200000.0
2007-04-03 06:10:00,1.12782,1.12843,1.12782,1.12823,27400000.0
2007-04-03 06:11:00,1.12867,1.12883,1.12829,1.12833,10800000.0
2007-04-03 06:12:00,1.12834,1.12916,1.1283,1.12916,10600000.0
2007-04-03 06:13:00,1.12924,1.12924,1.12894,1.12906,20000000.0
2007-04-03 06:14:00,1.12909,1.12936,1.12867,1.1289,13600000.0
2007-04-03 06:15:00,1.12915,1.12915,1.12886,1.12914,4000000.0
2007-04-03 06:16:00,1.12864,1.12926,1.12864,1.12867,9800000.0
2007-04-03 06:17:00,1.12867,1.12875,1.12854,1.12872,13800000.0
2007-04-03 06:18:00,1.12824,1.12854,1.12818,1.12834,26400000.0
2007-04-03 06:19:00,1.12858,1.12858,1.12843,1.12843,4200000.0
2007-04-03 06:20:00,1.12836,1.12915,1.12836,1.12915,4600000.0
2007-04-03 06:21:00,1.12871,1.12871,1.12864,1.12871,3600000.0
2007-04-03 06:22:00,1.12885,1.12927,1.12869,1.12897,14600000.0
2007-04-03 06:23:00,1.1283,1.12858,1.12798,1.12852,16000000.0
2007-04-03 06:24:00,1.12859,1.12881,1.12859,1.12869,6400000.0
2007-04-03 06:25:00,1.1287,1.1287,1.12835,1.1286,8400000.0
2007-04-03 06:26:00,1.12809,1.12846,1.12809,1.12838,7400000.0
2007-04-03 06:27:00,1.1279,1.1281,1.1279,1.12801,12200000.0
2007-04-03 06:28:00,1.12864,1.12864,1.12805,1.12811,17200000.0
2007-04-03 06:29:00,1.12866,1.12866,1.12826,1.12845,4800000.0
2007-04-03 06:30:00,1.12859,1.12859,1.12839,1.12842,4000000.0
2007-04-03 06:31:00,1.12841,1.12862,1.12841,1.12842,9800000.0
2007-04-03 06:32:00,1.12804,1.12835,1.12804,1.12835,2600000.0
2007-04-03 06:33:00,1.12846,1.12846,1.12821,1.12845,10600000.0
2007-04-03 06:34:00,1.1286,1.1286,1.1281,1.12822,10800000.0
2007-04-03 06:35:00,1.12828,1.12828,1.12785,1.12785,6800000.0
2007-04-03 06:36:00,1.12838,1.12838,1.1283,1.1283,9200000.0
2007-04-03 06:37:00,1.12856,1.12856,1.12803,1.12803,4200000.0
2007-04-03 06:38:00,1.12816,1.12854,1.12804,1.12849,7200000.0
2007-04-03 06:39:00,1.12809,1.12835,1.12808,1.12835,6800000.0
2007-04-03 06:40:00,1.12858,1.12884,1.12858,1.12884,4000000.0
2007-04-03 06:41:00,1.12873,1.12906,1.12832,1.1288,11800000.0
2007-04-03 06:42:00,1.12808,1.12883,1.12808,1.12883,11600000.0
2007-04-03 06:43:00,1.12845,1.12876,1.12845,1.12875,16400000.0
2007-04-03 06:44:00,1.12845,1.12845,1.12826,1.12826,2600000.0
2007-04-03 06:45:00,1.12817,1.12849,1.1281,1.12811,21600000.0
2007-04-03 06:46:00,1.12844,1.12844,1.12787,1.12787,4200000.0
2007-04-03 06:47:00,1.1283,1.1284,1.1283,1.1284,9400000.0
2007-04-03 06:48:00,1.12796,1.12848,1.12796,1.12848,9400000.0
2007-04-03 06:49:00,1.12835,1.12885,1.12807,1.12885,14800000.0
2007-04-03 06:50:00,1.12847,1.12847,1.12798,1.12798,9200000.0
2007-04-03 06:51:00,1.12803,1.12818,1.12793,1.12809,8200000.0
2007-04-03 06:52:00,1.12825,1.12857,1.12798,1.12843,10600000.0
2007-04-03 06:53:00,1.12829,1.12844,1.12814,1.12814,18400000.0
2007-04-03 06:54:00,1.12811,1.12844,1.12802,1.12826,15200000.0
2007-04-03 06:55:00,1.12837,1.12852,1.12813,1.12852,6800000.0
2007-04-03 06:56:00,1.12823,1.12839,1.12789,1.12819,9800000.0
2007-04-03 06:57:00,1.12804,1.12851,1.12794,1.12811,18000000.0
2007-04-03 06:58:00,1.12778,1.1288,1.12778,1.12814,8800000.0
2007-04-03 06:59:00,1.1285,1.1285,1.1284,1.1284,13600000.0
2007-04-03 07:00:00,1.12793,1.1283,1.12793,1.12826,13600000.0
2007-04-03 07:01:00,1.12803,1.1283,1.12774,1.128,13600000.0
2007-04-03 07:02:00,1.1281,1.1286,1.12796,1.1286,15400000.0
2007-04-03 07:03:00,1.12835,1.12835,1.12743,1.12743,23000000.0
2007-04-03 07:04:00,1.1285,1.1286,1.1285,1.1285,14600000.0
2007-04-03 07:05:00,1.12804,1.12831,1.12773,1.12776,14600000.0
2007-04-03 07:06:00,1.12826,1.12826,1.12789,1.12806,16000000.0
2007-04-03 07:07:00,1.12831,1.12855,1.12831,1.12833,10200000.0
2007-04-03 07:08:00,1.12833,1.12862,1.1282,1.12846,6200000.0
2007-04-03 07:09:00,1.12823,1.12833,1.12804,1.12808,5800000.0
2007-04-03 07:10:00,1.1279,1.12793,1.12781,1.12781,10800000.0
2007-04-03 07:11:00,1.12765,1.12798,1.12765,1.12797,4200000.0
2007-04-03 07:12:00,1.12805,1.12805,1.12785,1.12785,8200000.0
2007-04-03 07:13:00,1.12783,1.12783,1.1276,1.12773,10800000.0
2007-04-03 07:14:00,1.12796,1.12858,1.12796,1.12858,4000000.0
2007-04-03 07:16:00,1.12811,1.1284,1.12804,1.12831,20600000.0
2007-04-03 07:17:00,1.12798,1.12798,1.12783,1.12783,4800000.0
2007-04-03 07:18:00,1.12774,1.12823,1.12774,1.12823,2600000.0
2007-04-03 07:19:00,1.12785,1.12809,1.12785,1.12809,10600000.0
2007-04-03 07:20:00,1.12784,1.12803,1.12784,1.12786,19000000.0
2007-04-03 07:22:00,1.12819,1.12869,1.12776,1.12828,15600000.0
2007-04-03 07:23:00,1.12819,1.12819,1.12787,1.12787,9000000.0
2007-04-03 07:24:00,1.12786,1.12837,1.12786,1.12837,11200000.0
2007-04-03 07:25:00,1.12782,1.12793,1.12747,1.12747,16800000.0
2007-04-03 07:26:00,1.12791,1.12817,1.12773,1.12817,4800000.0
2007-04-03 07:27:00,1.12805,1.12805,1.12772,1.12788,5200000.0
2007-04-03 07:28:00,1.1282,1.1284,1.12751,1.12779,10800000.0
2007-04-03 07:29:00,1.1283,1.1284,1.1283,1.1284,5200000.0
2007-04-03 07:30:00,1.12788,1.12794,1.12765,1.12765,5200000.0
2007-04-03 07:31:00,1.12762,1.12779,1.12762,1.12779,9200000.0
2007-04-03 07:32:00,1.12811,1.12811,1.1278,1.12787,20400000.0
2007-04-03 07:33:00,1.12794,1.12794,1.12755,1.12755,19000000.0
2007-04-03 07:34:00,1.12747,1.12817,1.12747,1.12816,19800000.0
2007-04-03 07:35:00,1.12822,1.12849,1.12822,1.12849,3600000.0
2007-04-03 07:36:00,1.12864,1.12864,1.12829,1.12835,5800000.0
2007-04-03 07:37:00,1.12831,1.12833,1.12807,1.12818,15400000.0
2007-04-03 07:38:00,1.12832,1.12845,1.12793,1.1281,7800000.0
2007-04-03 07:39:00,1.12809,1.12889,1.12809,1.12817,7600000.0
2007-04-03 07:40:00,1.1289,1.1289,1.1288,1.1288,23000000.0
2007-04-03 07:41:00,1.12853,1.12859,1.12829,1.12841,23000000.0
2007-04-03 07:42:00,1.12808,1.12829,1.12808,1.12824,4800000.0
2007-04-03 07:43:00,1.1285,1.1286,1.1285,1.1286,15800000.0
2007-04-03 07:45:00,1.12787,1.12829,1.12775,1.12806,15800000.0
2007-04-03 07:46:00,1.12879,1.12879,1.12815,1.12825,21600000.0
2007-04-03 07:47:00,1.12837,1.1284,1.12789,1.1284,13400000.0
2007-04-03 07:48:00,1.1285,1.1285,1.1285,1.1285,11200000.0
2007-04-03 07:49:00,1.1283,1.1283,1.12798,1.12813,11200000.0
2007-04-03 07:50:00,1.12801,1.12821,1.12789,1.12821,11600000.0
2007-04-03 07:51:00,1.12923,1.12964,1.12923,1.12964,5200000.0
2007-04-03 07:52:00,1.12944,1.12944,1.12898,1.12909,17800000.0
2007-04-03 07:53:00,1.12912,1.1294,1.12901,1.1294,7400000.0
2007-04-03 07:54:00,1.12925,1.12964,1.12894,1.12964,29400000.0
2007-04-03 07:55:00,1.12969,1.12975,1.1294,1.1294,21200000.0
2007-04-03 07:56:00,1.12954,1.12963,1.12934,1.12963,25200000.0
2007-04-03 07:57:00,1.12922,1.12922,1.12874,1.12874,10600000.0
2007-04-03 07:58:00,1.1289,1.12943,1.1289,1.12928,9000000.0
2007-04-03 07:59:00,1.12922,1.12953,1.12922,1.12947,16200000.0
2007-04-03 08:00:00,1.12937,1.12937,1.12922,1.12922,4800000.0
2007-04-03 08:01:00,1.12933,1.12956,1.12922,1.12922,16400000.0
2007-04-03 08:02:00,1.12945,1.12949,1.12896,1.12899,10400000.0
2007-04-03 08:03:00,1.12917,1.12936,1.12874,1.12881,10400000.0
2007-04-03 08:04:00,1.12879,1.12881,1.12879,1.12881,6800000.0
2007-04-03 08:05:00,1.12889,1.12903,1.12844,1.12892,14400000.0
2007-04-03 08:06:00,1.129,1.12906,1.1289,1.12906,6000000.0
2007-04-03 08:07:00,1.12917,1.12973,1.12884,1.12942,10800000.0
2007-04-03 08:08:00,1.1296,1.1296,1.1296,1.1296,9000000.0
2007-04-03 08:09:00,1.12913,1.12917,1.12913,1.12917,9000000.0
2007-04-03 08:10:00,1.12904,1.12949,1.12884,1.12903,12400000.0
2007-04-03 08:11:00,1.12921,1.12922,1.12921,1.12922,2600000.0
2007-04-03 08:12:00,1.12943,1.12943,1.12912,1.12912,4600000.0
2007-04-03 08:13:00,1.1294,1.1294,1.12901,1.1294,7600000.0
2007-04-03 08:14:00,1.12907,1.12942,1.12876,1.12906,12800000.0
2007-04-03 08:15:00,1.12897,1.12966,1.12897,1.12939,14600000.0
2007-04-03 08:16:00,1.12928,1.12943,1.12908,1.12908,14400000.0
2007-04-03 08:17:00,1.12933,1.1295,1.1292,1.12934,10400000.0
2007-04-03 08:18:00,1.1287,1.12894,1.12834,1.12869,15000000.0
2007-04-03 08:19:00,1.12807,1.12846,1.12807,1.12842,9200000.0
2007-04-03 08:20:00,1.12813,1.12824,1.12766,1.12783,15400000.0
2007-04-03 08:21:00,1.12787,1.12787,1.12697,1.12744,18800000.0
2007-04-03 08:22:00,1.12769,1.12789,1.12769,1.12789,5000000.0
2007-04-03 08:23:00,1.12798,1.12813,1.12774,1.12789,18000000.0
2007-04-03 08:24:00,1.12803,1.12813,1.12768,1.12768,25000000.0
2007-04-03 08:25:00,1.12758,1.12807,1.12758,1.12771,12600000.0
2007-04-03 08:26:00,1.12766,1.12807,1.12757,1.12807,15200000.0
2007-04-03 08:27:00,1.1281,1.12841,1.12801,1.12817,18400000.0
2007-04-03 08:28:00,1.12817,1.12817,1.12778,1.12778,22400000.0
2007-04-03 08:29:00,1.12815,1.12854,1.12814,1.12854,13600000.0
2007-04-03 08:30:00,1.12863,1.12863,1.12807,1.12807,11600000.0
2007-04-03 08:31:00,1.12809,1.12829,1.12797,1.12829,14000000.0
2007-04-03 08:32:00,1.12825,1.12838,1.12806,1.12806,15600000.0
2007-04-03 08:33:00,1.12847,1.12847,1.12841,1.12841,2600000.0
2007-04-03 08:34:00,1.12835,1.12835,1.12805,1.1281,8400000.0
2007-04-03 08:35:00,1.12799,1.12909,1.12799,1.12848,19000000.0
2007-04-03 08:36:00,1.12853,1.12859,1.12836,1.12859,10000000.0
2007-04-03 08:37:00,1.12849,1.1287,1.12849,1.1287,15400000.0
2007-04-03 08:38:00,1.12855,1.12878,1.12855,1.12878,2000000.0
2007-04-03 08:39:00,1.12897,1.12919,1.12887,1.12887,22600000.0
2007-04-03 08:40:00,1.12883,1.12904,1.12883,1.12904,2600000.0
2007-04-03 08:41:00,1.12882,1.12882,1.12829,1.1286,21000000.0
2007-04-03 08:42:00,1.1286,1.12865,1.12828,1.12828,14800000.0
2007-04-03 08:43:00,1.12818,1.12846,1.12818,1.12835,10000000.0
2007-04-03 08:44:00,1.12838,1.12858,1.12814,1.12848,20200000.0
2007-04-03 08:45:00,1.12879,1.12908,1.12874,1.12881,16400000.0
2007-04-03 08:46:00,1.12866,1.12883,1.1285,1.12883,12800000.0
2007-04-03 08:47:00,1.12886,1.12886,1.12876,1.12876,9600000.0
2007-04-03 08:48:00,1.12863,1.12898,1.12852,1.12859,11800000.0
2007-04-03 08:49:00,1.1286,1.12912,1.12826,1.12912,12400000.0
2007-04-03 08:50:00,1.12897,1.12922,1.12884,1.12917,13000000.0
2007-04-03 08:51:00,1.12848,1.12877,1.12835,1.12877,65600000.0
2007-04-03 08:52:00,1.12865,1.12899,1.12863,1.12886,16000000.0
2007-04-03 08:53:00,1.12848,1.12864,1.12838,1.12838,5800000.0
2007-04-03 08:54:00,1.12889,1.12904,1.12866,1.12904,5800000.0
2007-04-03 08:55:00,1.12897,1.12917,1.1285,1.12917,11600000.0
2007-04-03 08:56:00,1.1294,1.1294,1.12907,1.12928,6600000.0
2007-04-03 08:58:00,1.1288,1.12922,1.12843,1.12882,21600000.0
2007-04-03 08:59:00,1.12884,1.129,1.12876,1.12885,12200000.0
2007-04-03 09:00:00,1.12872,1.12898,1.12862,1.12893,18600000.0
2007-04-03 09:01:00,1.12882,1.12893,1.12872,1.12872,13400000.0
2007-04-03 09:02:00,1.12899,1.12961,1.12888,1.12915,8200000.0
2007-04-03 09:03:00,1.12887,1.12922,1.12887,1.12904,25400000.0
2007-04-03 09:04:00,1.1295,1.1295,1.1293,1.1294,6600000.0
2007-04-03 09:05:00,1.12869,1.12911,1.12869,1.12898,6600000.0
2007-04-03 09:06:00,1.12941,1.12949,1.12895,1.12902,21200000.0
2007-04-03 09:07:00,1.12863,1.12921,1.12851,1.12877,15400000.0
2007-04-03 09:08:00,1.12867,1.12889,1.12861,1.12885,11200000.0
2007-04-03 09:09:00,1.12893,1.12905,1.12893,1.12905,9400000.0
2007-04-03 09:10:00,1.12866,1.12902,1.12865,1.129,11200000.0
2007-04-03 09:11:00,1.12843,1.12897,1.12843,1.12887,15200000.0
2007-04-03 09:12:00,1.12906,1.1293,1.12892,1.1293,10800000.0
2007-04-03 09:13:00,1.12906,1.12908,1.12855,1.12863,15400000.0
2007-04-03 09:14:00,1.12855,1.12892,1.12855,1.12892,15600000.0
2007-04-03 09:15:00,1.12851,1.12929,1.12851,1.1287,14600000.0
2007-04-03 09:16:00,1.12886,1.12947,1.12872,1.12882,19400000.0
2007-04-03 09:17:00,1.1289,1.12895,1.12822,1.12864,25400000.0
2007-04-03 09:18:00,1.12852,1.1286,1.12822,1.12858,8200000.0
2007-04-03 09:19:00,1.12801,1.12843,1.12801,1.12843,9600000.0
2007-04-03 09:20:00,1.12829,1.12855,1.12826,1.12845,12800000.0
2007-04-03 09:21:00,1.12867,1.12867,1.12834,1.12839,14800000.0
2007-04-03 09:22:00,1.12877,1.12877,1.12815,1.12829,11600000.0
2007-04-03 09:23:00,1.12808,1.12851,1.12801,1.12808,12200000.0
2007-04-03 09:24:00,1.12848,1.12855,1.12774,1.12774,10600000.0
2007-04-03 09:25:00,1.1279,1.12837,1.1279,1.12814,9200000.0
2007-04-03 09:26:00,1.12799,1.12821,1.12799,1.12821,17800000.0
2007-04-03 09:27:00,1.12831,1.12844,1.12831,1.12844,4200000.0
2007-04-03 09:28:00,1.12854,1.12865,1.12827,1.12865,7200000.0
2007-04-03 09:29:00,1.12823,1.12853,1.12823,1.12853,16600000.0
2007-04-03 09:30:00,1.12899,1.12922,1.12899,1.12915,12800000.0
2007-04-03 09:31:00,1.12899,1.12935,1.12893,1.12925,11600000.0
2007-04-03 09:32:00,1.12937,1.1295,1.12923,1.12945,9000000.0
2007-04-03 09:33:00,1.12898,1.12898,1.1285,1.12867,7600000.0
2007-04-03 09:34:00,1.12891,1.12901,1.12871,1.12871,16000000.0
2007-04-03 09:35:00,1.12856,1.12879,1.12809,1.12839,11200000.0
2007-04-03 09:36:00,1.12861,1.12881,1.12861,1.12881,4000000.0
2007-04-03 09:37:00,1.12853,1.12915,1.12853,1.1289,21200000.0
2007-04-03 09:38:00,1.1289,1.12919,1.12886,1.12886,21400000.0
2007-04-03 09:39:00,1.12877,1.12942,1.12877,1.1294,12600000.0
2007-04-03 09:40:00,1.12939,1.12947,1.12916,1.12921,8600000.0
2007-04-03 09:41:00,1.12876,1.12951,1.12876,1.12922,10400000.0
2007-04-03 09:42:00,1.1291,1.12947,1.12856,1.1291,13800000.0
2007-04-03 09:43:00,1.12926,1.12931,1.12926,1.12931,8000000.0
2007-04-03 09:44:00,1.12922,1.12942,1.12889,1.12942,11000000.0
2007-04-03 09:45:00,1.12916,1.1296,1.12916,1.1296,7400000.0
2007-04-03 09:46:00,1.12938,1.12989,1.12938,1.12989,15000000.0
2007-04-03 09:47:00,1.12955,1.12987,1.12942,1.12942,10600000.0
2007-04-03 09:48:00,1.12941,1.12978,1.12934,1.12937,11400000.0
2007-04-03 09:49:00,1.12883,1.12883,1.12862,1.12862,2600000.0
2007-04-03 09:50:00,1.12907,1.12949,1.12891,1.12934,23400000.0
2007-04-03 09:51:00,1.1292,1.12954,1.1292,1.12954,17200000.0
2007-04-03 09:52:00,1.1291,1.12948,1.1291,1.12934,24200000.0
2007-04-03 09:53:00,1.12936,1.12965,1.12928,1.12965,8400000.0
2007-04-03 09:54:00,1.12929,1.12967,1.12913,1.12943,12600000.0
2007-04-03 09:55:00,1.12923,1.12939,1.12913,1.12918,10200000.0
2007-04-03 09:56:00,1.12914,1.12914,1.12825,1.12825,18400000.0
2007-04-03 09:57:00,1.12816,1.12869,1.12792,1.12869,19800000.0
2007-04-03 09:58:00,1.12835,1.12898,1.12835,1.1287,7600000.0
2007-04-03 09:59:00,1.12857,1.12881,1.12831,1.12858,18200000.0
2007-04-03 10:00:00,1.12842,1.12903,1.12842,1.12869,22000000.0
2007-04-03 10:01:00,1.1284,1.1287,1.12803,1.12809,13000000.0
2007-04-03 10:02:00,1.12846,1.12895,1.12846,1.12868,10600000.0
2007-04-03 10:03:00,1.12862,1.12883,1.12852,1.12876,6200000.0
2007-04-03 10:04:00,1.12868,1.12876,1.12824,1.12824,18000000.0
2007-04-03 10:05:00,1.12867,1.12883,1.12853,1.12878,11400000.0
2007-04-03 10:06:00,1.12904,1.12934,1.12899,1.12899,5600000.0
2007-04-03 10:07:00,1.12914,1.1295,1.12903,1.12931,13200000.0
2007-04-03 10:08:00,1.12941,1.12956,1.12911,1.12937,8200000.0
2007-04-03 10:09:00,1.1295,1.1296,1.1295,1.1295,25200000.0
2007-04-03 10:10:00,1.12909,1.12948,1.12903,1.12911,25200000.0
2007-04-03 10:11:00,1.12951,1.12951,1.12845,1.12886,12200000.0
2007-04-03 10:12:00,1.12918,1.12934,1.12901,1.1292,66200000.0
2007-04-03 10:13:00,1.12948,1.12948,1.12893,1.12909,14800000.0
2007-04-03 10:14:00,1.12915,1.12916,1.12905,1.12915,7200000.0
2007-04-03 10:15:00,1.12948,1.12959,1.12902,1.12905,17600000.0
2007-04-03 10:16:00,1.12933,1.12933,1.12874,1.12908,24400000.0
2007-04-03 10:17:00,1.1289,1.1292,1.12868,1.12914,21200000.0
2007-04-03 10:18:00,1.12909,1.12909,1.12871,1.12877,7400000.0
2007-04-03 10:19:00,1.12872,1.12885,1.12872,1.12882,10800000.0
2007-04-03 10:20:00,1.12873,1.12873,1.12859,1.12859,6200000.0
2007-04-03 10:21:00,1.12869,1.12897,1.1285,1.12876,18600000.0
2007-04-03 10:22:00,1.12832,1.12875,1.12754,1.12754,11800000.0
2007-04-03 10:23:00,1.12843,1.12843,1.12808,1.12835,9800000.0
2007-04-03 10:24:00,1.12787,1.12856,1.12787,1.12856,27400000.0
2007-04-03 10:25:00,1.12836,1.12836,1.12807,1.12812,24200000.0
2007-04-03 10:26:00,1.12809,1.12809,1.12763,1.12779,18400000.0
2007-04-03 10:27:00,1.12783,1.1283,1.12779,1.1283,17000000.0
2007-04-03 10:28:00,1.12827,1.12861,1.12813,1.12822,11600000.0
2007-04-03 10:30:00,1.12836,1.12842,1.12781,1.12793,10000000.0
2007-04-03 10:31:00,1.12801,1.12807,1.12801,1.12807,9200000.0
2007-04-03 10:32:00,1.12837,1.12837,1.1278,1.12798,9400000.0
2007-04-03 10:33:00,1.12816,1.12816,1.12769,1.12769,6600000.0
2007-04-03 10:34:00,1.12768,1.12783,1.12752,1.12783,9000000.0
2007-04-03 10:35:00,1.12796,1.12826,1.12775,1.12775,8800000.0
2007-04-03 10:36:00,1.12811,1.12815,1.1275,1.12815,21000000.0
2007-04-03 10:37:00,1.12817,1.12828,1.12804,1.12809,19600000.0
2007-04-03 10:38:00,1.12761,1.12799,1.12761,1.12799,6200000.0
2007-04-03 10:39:00,1.1283,1.1284,1.1283,1.1283,10200000.0
2007-04-03 10:40:00,1.128,1.1283,1.12791,1.1283,10200000.0
2007-04-03 10:41:00,1.12758,1.12805,1.12758,1.128,11400000.0
2007-04-03 10:42:00,1.12806,1.12818,1.12776,1.12794,25200000.0
2007-04-03 10:43:00,1.12803,1.12855,1.128,1.128,11800000.0
2007-04-03 10:44:00,1.1286,1.1288,1.1284,1.1287,2600000.0
2007-04-03 10:45:00,1.12848,1.12848,1.12826,1.12826,2600000.0
2007-04-03 10:46:00,1.12842,1.12842,1.12804,1.12811,19400000.0
2007-04-03 10:47:00,1.12805,1.12817,1.12772,1.12817,9000000.0
2007-04-03 10:48:00,1.12836,1.12863,1.12813,1.12863,16400000.0
2007-04-03 10:49:00,1.12839,1.12856,1.12805,1.12856,16800000.0
2007-04-03 10:50:00,1.12873,1.12873,1.12804,1.12804,15000000.0
2007-04-03 10:51:00,1.12811,1.12843,1.12806,1.12843,28800000.0
2007-04-03 10:52:00,1.12837,1.12858,1.12814,1.12858,16600000.0
2007-04-03 10:53:00,1.12841,1.12846,1.12816,1.1284,11000000.0
2007-04-03 10:54:00,1.12833,1.12846,1.12805,1.12815,37600000.0
2007-04-03 10:55:00,1.12814,1.12835,1.12808,1.12808,8400000.0
2007-04-03 10:56:00,1.12807,1.12838,1.12805,1.12823,16800000.0
2007-04-03 10:57:00,1.12824,1.12855,1.12821,1.12846,18800000.0
2007-04-03 10:58:00,1.12849,1.12879,1.12849,1.12857,10800000.0
2007-04-03 10:59:00,1.12868,1.1289,1.12846,1.12869,12800000.0
2007-04-03 11:00:00,1.12875,1.12899,1.12868,1.12893,13000000.0
2007-04-03 11:01:00,1.12849,1.12872,1.12791,1.12801,16000000.0
2007-04-03 11:02:00,1.12828,1.12828,1.12798,1.12798,13000000.0
2007-04-03 11:03:00,1.1279,1.12823,1.12775,1.12799,14200000.0
2007-04-03 11:04:00,1.12828,1.12828,1.12758,1.12785,14200000.0
2007-04-03 11:05:00,1.12784,1.12799,1.12767,1.12781,22400000.0
2007-04-03 11:06:00,1.128,1.12804,1.12776,1.12786,15400000.0
2007-04-03 11:07:00,1.12798,1.12807,1.12764,1.12778,8400000.0
2007-04-03 11:08:00,1.12832,1.12858,1.12829,1.12829,4200000.0
2007-04-03 11:09:00,1.12871,1.12876,1.12871,1.12876,10600000.0
2007-04-03 11:10:00,1.12903,1.12905,1.12845,1.12858,11800000.0
2007-04-03 11:11:00,1.12862,1.12885,1.12815,1.12815,25800000.0
2007-04-03 11:12:00,1.12857,1.12877,1.12828,1.12865,22600000.0
2007-04-03 11:13:00,1.12846,1.12914,1.12846,1.12856,24600000.0
2007-04-03 11:14:00,1.12862,1.12927,1.12858,1.12902,11000000.0
2007-04-03 11:15:00,1.12886,1.12901,1.1286,1.12901,10000000.0
2007-04-03 11:16:00,1.12904,1.12904,1.1286,1.1286,9400000.0
2007-04-03 11:17:00,1.12866,1.12875,1.12836,1.12875,15000000.0
2007-04-03 11:18:00,1.12863,1.12871,1.12818,1.12818,13200000.0
2007-04-03 11:19:00,1.12814,1.12814,1.12747,1.12777,14800000.0
2007-04-03 11:20:00,1.12793,1.12815,1.12786,1.12815,16400000.0
2007-04-03 11:21:00,1.12844,1.12844,1.12804,1.12804,8200000.0
2007-04-03 11:22:00,1.1285,1.1285,1.1284,1.1284,5200000.0
2007-04-03 11:23:00,1.1285,1.1285,1.1284,1.1284,5200000.0
2007-04-03 11:24:00,1.12809,1.12814,1.12802,1.12802,5200000.0
2007-04-03 11:25:00,1.12801,1.12801,1.12776,1.12787,8200000.0
2007-04-03 11:26:00,1.12773,1.12822,1.12752,1.12822,11400000.0
2007-04-03 11:27:00,1.12773,1.12802,1.1275,1.12772,10600000.0
2007-04-03 11:28:00,1.12809,1.12825,1.12794,1.1281,33400000.0
2007-04-03 11:29:00,1.12789,1.12794,1.12789,1.12794,2000000.0
2007-04-03 11:30:00,1.12791,1.12795,1.1278,1.12781,8800000.0
2007-04-03 11:31:00,1.12773,1.12773,1.12755,1.12755,18200000.0
2007-04-03 11:32:00,1.1283,1.1283,1.12776,1.12776,18800000.0
2007-04-03 11:33:00,1.12775,1.12804,1.12747,1.12768,20400000.0
2007-04-03 11:34:00,1.1278,1.12783,1.12741,1.12744,13800000.0
2007-04-03 11:35:00,1.12743,1.12782,1.12743,1.12765,18000000.0
2007-04-03 11:36:00,1.12757,1.12787,1.12736,1.12736,7600000.0
2007-04-03 11:37:00,1.12804,1.12804,1.12757,1.12757,4200000.0
2007-04-03 11:38:00,1.12752,1.1279,1.12723,1.12767,23000000.0
2007-04-03 11:39:00,1.12767,1.12767,1.12731,1.12731,6400000.0
2007-04-03 11:40:00,1.1279,1.1279,1.1279,1.1279,10200000.0
2007-04-03 11:41:00,1.12767,1.12777,1.12761,1.12771,10200000.0
2007-04-03 11:42:00,1.1279,1.128,1.1278,1.128,18400000.0
2007-04-03 11:43:00,1.12745,1.128,1.12745,1.12776,18400000.0
2007-04-03 11:44:00,1.1279,1.1282,1.12766,1.12797,16400000.0
2007-04-03 11:45:00,1.12784,1.12802,1.12747,1.128,32000000.0
2007-04-03 11:46:00,1.12836,1.12865,1.12812,1.12834,17200000.0
2007-04-03 11:47:00,1.12831,1.12849,1.12831,1.12846,8200000.0
2007-04-03 11:48:00,1.12833,1.12841,1.1281,1.1281,6800000.0
2007-04-03 11:49:00,1.12883,1.12883,1.12835,1.12835,16800000.0
2007-04-03 11:50:00,1.12837,1.12896,1.12835,1.12835,15400000.0
2007-04-03 11:51:00,1.1288,1.1288,1.1287,1.1288,9000000.0
2007-04-03 11:52:00,1.12865,1.12865,1.12805,1.12827,9000000.0
2007-04-03 11:53:00,1.1286,1.1287,1.1286,1.1286,15200000.0
2007-04-03 11:54:00,1.12827,1.12839,1.1281,1.12833,15200000.0
2007-04-03 11:55:00,1.1287,1.1287,1.1287,1.1287,21600000.0
2007-04-03 11:56:00,1.12843,1.12851,1.12762,1.12776,21600000.0
2007-04-03 11:57:00,1.12782,1.12782,1.12752,1.12752,6800000.0
2007-04-03 11:58:00,1.12785,1.12828,1.1277,1.12782,14800000.0
2007-04-03 11:59:00,1.12764,1.1281,1.12764,1.1281,15600000.0
2007-04-03 12:00:00,1.12794,1.1281,1.12789,1.12794,21000000.0
2007-04-03 12:01:00,1.12802,1.12802,1.12754,1.1277,20200000.0
2007-04-03 12:02:00,1.12802,1.12817,1.12797,1.12797,11400000.0
2007-04-03 12:03:00,1.12782,1.12813,1.12782,1.12813,4200000.0
2007-04-03 12:04:00,1.12814,1.12817,1.12786,1.12817,20600000.0
2007-04-03 12:05:00,1.12804,1.12861,1.12787,1.12853,14600000.0
2007-04-03 12:06:00,1.12878,1.12878,1.12788,1.12822,15400000.0
2007-04-03 12:07:00,1.1282,1.1282,1.12816,1.12816,2600000.0
2007-04-03 12:08:00,1.12835,1.12863,1.12791,1.1281,6800000.0
2007-04-03 12:09:00,1.12836,1.12854,1.12814,1.12854,7600000.0
2007-04-03 12:10:00,1.1285,1.1287,1.1284,1.1285,21400000.0
2007-04-03 12:11:00,1.12782,1.12835,1.12782,1.12811,21400000.0
2007-04-03 12:12:00,1.1284,1.1284,1.1284,1.1284,18600000.0
2007-04-03 12:13:00,1.12805,1.12822,1.12803,1.12803,18600000.0
2007-04-03 12:14:00,1.12765,1.12789,1.12761,1.12761,13200000.0
2007-04-03 12:15:00,1.12782,1.12785,1.12753,1.12753,14600000.0
2007-04-03 12:16:00,1.12753,1.12758,1.12753,1.12758,3400000.0
2007-04-03 12:17:00,1.12761,1.12761,1.12707,1.12729,17200000.0
2007-04-03 12:18:00,1.1272,1.12734,1.12706,1.12706,11400000.0
2007-04-03 12:19:00,1.12737,1.12766,1.12737,1.12766,11000000.0
2007-04-03 12:21:00,1.12733,1.12738,1.12732,1.12737,9800000.0
2007-04-03 12:22:00,1.12761,1.12761,1.12716,1.12724,11800000.0
2007-04-03 12:23:00,1.1277,1.1278,1.1277,1.1278,10000000.0
2007-04-03 12:24:00,1.12751,1.12776,1.12737,1.1274,10000000.0
2007-04-03 12:25:00,1.12767,1.128,1.12738,1.12738,24800000.0
2007-04-03 12:26:00,1.12754,1.12794,1.12754,1.12785,20600000.0
2007-04-03 12:27:00,1.12775,1.12803,1.12775,1.12803,10000000.0
2007-04-03 12:28:00,1.12813,1.12814,1.12778,1.12796,17200000.0
2007-04-03 12:29:00,1.1279,1.1284,1.12783,1.1284,19600000.0
2007-04-03 12:30:00,1.12788,1.12845,1.12788,1.12805,13200000.0
2007-04-03 12:31:00,1.12811,1.12851,1.12794,1.12796,11400000.0
2007-04-03 12:32:00,1.12816,1.12833,1.12793,1.12829,11400000.0
2007-04-03 12:33:00,1.12817,1.12822,1.12784,1.12822,17200000.0
2007-04-03 12:34:00,1.1283,1.12851,1.12802,1.12815,28200000.0
2007-04-03 12:35:00,1.12797,1.12803,1.12766,1.12777,15200000.0
2007-04-03 12:36:00,1.12785,1.12828,1.1277,1.12826,10200000.0
2007-04-03 12:37:00,1.12806,1.12811,1.12801,1.12806,16600000.0
2007-04-03 12:38:00,1.12793,1.12807,1.12778,1.12798,16400000.0
2007-04-03 12:39:00,1.12783,1.12798,1.1274,1.12798,17200000.0
2007-04-03 12:40:00,1.12792,1.12839,1.12792,1.12839,14600000.0
2007-04-03 12:41:00,1.12801,1.12838,1.12801,1.12816,30000000.0
2007-04-03 12:42:00,1.12821,1.12848,1.12791,1.12791,11600000.0
2007-04-03 12:43:00,1.12843,1.12854,1.12809,1.12854,11800000.0
2007-04-03 12:44:00,1.12855,1.12873,1.12848,1.12849,7400000.0
2007-04-03 12:45:00,1.12839,1.12862,1.12835,1.12846,12400000.0
2007-04-03 12:46:00,1.12836,1.12854,1.12799,1.12854,22400000.0
2007-04-03 12:47:00,1.12823,1.12859,1.12809,1.12845,11800000.0
2007-04-03 12:48:00,1.12891,1.12891,1.12858,1.1287,18400000.0
2007-04-03 12:49:00,1.12852,1.12852,1.128,1.128,3600000.0
2007-04-03 12:50:00,1.12847,1.12847,1.12842,1.12842,2000000.0
2007-04-03 12:51:00,1.1289,1.1289,1.1288,1.1289,12400000.0
2007-04-03 12:52:00,1.12844,1.12864,1.12829,1.12853,12400000.0
2007-04-03 12:53:00,1.1288,1.1289,1.1288,1.1289,3600000.0
2007-04-03 12:54:00,1.129,1.129,1.1289,1.129,3600000.0
2007-04-03 12:55:00,1.12866,1.12882,1.12835,1.12882,3600000.0
2007-04-03 12:56:00,1.12835,1.12881,1.12835,1.12881,9000000.0
2007-04-03 12:57:00,1.12854,1.12873,1.12835,1.12862,21400000.0
2007-04-03 12:58:00,1.12924,1.12924,1.12869,1.12869,18600000.0
2007-04-03 12:59:00,1.12871,1.12875,1.12847,1.12865,14600000.0
2007-04-03 13:00:00,1.12894,1.12894,1.12857,1.12857,18600000.0
2007-04-03 13:01:00,1.12878,1.1291,1.12849,1.12885,21000000.0
2007-04-03 13:02:00,1.12871,1.12911,1.12852,1.12911,11200000.0
2007-04-03 13:04:00,1.12898,1.12918,1.12848,1.12852,12000000.0
2007-04-03 13:05:00,1.12897,1.12908,1.12828,1.12885,18800000.0
2007-04-03 13:06:00,1.1291,1.1292,1.1291,1.1291,10800000.0
2007-04-03 13:07:00,1.12934,1.12934,1.12849,1.12849,10800000.0
2007-04-03 13:08:00,1.12895,1.12895,1.12855,1.12856,8200000.0
2007-04-03 13:09:00,1.12898,1.12898,1.12832,1.12832,18000000.0
2007-04-03 13:10:00,1.12891,1.12891,1.12859,1.12872,6600000.0
2007-04-03 13:11:00,1.12851,1.12861,1.12851,1.12861,10600000.0
2007-04-03 13:12:00,1.12877,1.12877,1.12808,1.12833,19800000.0
2007-04-03 13:13:00,1.12842,1.12888,1.12842,1.12861,21800000.0
2007-04-03 13:14:00,1.12839,1.12865,1.12839,1.12846,14800000.0
2007-04-03 13:15:00,1.12867,1.12867,1.1282,1.12827,10600000.0
2007-04-03 13:16:00,1.12853,1.12877,1.12839,1.12839,8600000.0
2007-04-03 13:17:00,1.12883,1.12898,1.12865,1.12898,10400000.0
2007-04-03 13:18:00,1.12884,1.12937,1.12872,1.12937,24800000.0
2007-04-03 13:19:00,1.12883,1.12883,1.1288,1.1288,4000000.0
2007-04-03 13:20:00,1.12886,1.12886,1.12827,1.12867,11800000.0
2007-04-03 13:21:00,1.1292,1.1293,1.1291,1.1292,25200000.0
2007-04-03 13:22:00,1.12892,1.12933,1.12886,1.12886,25200000.0
2007-04-03 13:23:00,1.12885,1.12924,1.12885,1.12894,6800000.0
2007-04-03 13:24:00,1.1289,1.12921,1.12887,1.12911,16200000.0
2007-04-03 13:25:00,1.12879,1.12897,1.12862,1.12862,9600000.0
2007-04-03 13:26:00,1.12847,1.12913,1.1284,1.12913,15400000.0
2007-04-03 13:27:00,1.12885,1.129,1.12849,1.12871,18000000.0
2007-04-03 13:28:00,1.12915,1.12921,1.1287,1.12891,24200000.0
2007-04-03 13:29:00,1.12906,1.12917,1.12869,1.12878,13800000.0
2007-04-03 13:30:00,1.12892,1.12892,1.12816,1.12858,27600000.0
2007-04-03 13:31:00,1.12867,1.12878,1.12836,1.12852,16800000.0
2007-04-03 13:32:00,1.12871,1.12903,1.12861,1.12876,15800000.0
2007-04-03 13:33:00,1.1292,1.1292,1.12851,1.12857,6200000.0
2007-04-03 13:34:00,1.12861,1.12876,1.12824,1.12852,20400000.0
2007-04-03 13:35:00,1.12848,1.12861,1.12832,1.12846,15600000.0
2007-04-03 13:36:00,1.12866,1.12866,1.12864,1.12864,5600000.0
2007-04-03 13:37:00,1.1287,1.12894,1.1287,1.12872,8800000.0
2007-04-03 13:38:00,1.129,1.129,1.129,1.129,18600000.0
2007-04-03 13:39:00,1.1287,1.12892,1.1286,1.12892,18600000.0
2007-04-03 13:40:00,1.12888,1.12888,1.12846,1.12853,6800000.0
2007-04-03 13:41:00,1.12853,1.12877,1.12853,1.12867,3600000.0
2007-04-03 13:42:00,1.12846,1.12864,1.12834,1.12836,23000000.0
2007-04-03 13:44:00,1.129,1.129,1.1288,1.1289,15000000.0
2007-04-03 13:45:00,1.12813,1.12868,1.12794,1.12821,15000000.0
2007-04-03 13:46:00,1.12839,1.12868,1.12839,1.12862,8200000.0
2007-04-03 13:47:00,1.12843,1.12851,1.1282,1.12828,6800000.0
2007-04-03 13:48:00,1.12823,1.12857,1.12823,1.12828,10600000.0
2007-04-03 13:49:00,1.12848,1.12922,1.12841,1.12862,11400000.0
2007-04-03 13:50:00,1.12875,1.12894,1.12847,1.12848,17600000.0
2007-04-03 13:51:00,1.12844,1.12862,1.12836,1.12862,9000000.0
2007-04-03 13:52:00,1.12848,1.12848,1.12843,1.12843,8200000.0
2007-04-03 13:53:00,1.12821,1.12857,1.12821,1.12857,12600000.0
2007-04-03 13:54:00,1.12826,1.12836,1.12814,1.12814,31600000.0
2007-04-03 13:55:00,1.1283,1.1284,1.1282,1.12835,20400000.0
2007-04-03 13:56:00,1.1287,1.1287,1.1287,1.1287,14800000.0
2007-04-03 13:57:00,1.1283,1.1285,1.1283,1.12848,14800000.0
2007-04-03 13:58:00,1.12883,1.12892,1.1284,1.1284,10800000.0
2007-04-03 13:59:00,1.12858,1.12879,1.12828,1.12874,18800000.0
2007-04-03 14:00:00,1.1286,1.1286,1.12824,1.12824,7400000.0
2007-04-03 14:01:00,1.12891,1.12891,1.12846,1.12846,7400000.0
2007-04-03 14:02:00,1.12891,1.12944,1.12889,1.12944,7600000.0
2007-04-03 14:03:00,1.12889,1.12931,1.12889,1.12931,16000000.0
2007-04-03 14:04:00,1.12898,1.12915,1.12882,1.12882,16000000.0
2007-04-03 14:05:00,1.12886,1.12964,1.12883,1.12929,6200000.0
2007-04-03 14:06:00,1.12919,1.12934,1.12902,1.12903,18200000.0
2007-04-03 14:07:00,1.12875,1.12946,1.12875,1.12888,16200000.0
2007-04-03 14:08:00,1.12864,1.12864,1.12798,1.12815,18000000.0
2007-04-03 14:09:00,1.1279,1.12829,1.12782,1.12829,11000000.0
2007-04-03 14:10:00,1.12798,1.12832,1.12788,1.12832,9800000.0
2007-04-03 14:11:00,1.12834,1.12867,1.12829,1.12867,7200000.0
2007-04-03 14:12:00,1.12879,1.12891,1.12865,1.12872,24800000.0
2007-04-03 14:13:00,1.12882,1.12911,1.12882,1.12903,15800000.0
2007-04-03 14:14:00,1.12874,1.12884,1.12858,1.12876,13000000.0
2007-04-03 14:16:00,1.12854,1.12854,1.12793,1.12793,15400000.0
2007-04-03 14:17:00,1.12816,1.12844,1.12816,1.12823,16000000.0
2007-04-03 14:18:00,1.1285,1.1286,1.1285,1.1285,14200000.0
2007-04-03 14:19:00,1.12822,1.1285,1.12815,1.12817,14200000.0
2007-04-03 14:20:00,1.12839,1.12874,1.12805,1.12874,13000000.0
2007-04-03 14:21:00,1.12872,1.12872,1.12832,1.12863,12000000.0
2007-04-03 14:22:00,1.1287,1.1287,1.12835,1.1285,12400000.0
2007-04-03 14:23:00,1.12876,1.1288,1.12862,1.12862,18600000.0
2007-04-03 14:24:00,1.12855,1.12873,1.12855,1.12873,2600000.0
2007-04-03 14:25:00,1.1287,1.1287,1.1287,1.1287,13800000.0
2007-04-03 14:28:00,1.12841,1.12897,1.12835,1.12897,13800000.0
2007-04-03 14:29:00,1.12884,1.1294,1.12884,1.1294,9600000.0
2007-04-03 14:30:00,1.12917,1.12948,1.12917,1.12937,14000000.0
2007-04-03 14:31:00,1.12918,1.12983,1.12918,1.12983,14800000.0
2007-04-03 14:32:00,1.12938,1.12977,1.12931,1.12931,13600000.0
2007-04-03 14:33:00,1.12948,1.12989,1.12936,1.12964,19200000.0
2007-04-03 14:34:00,1.12946,1.12973,1.12934,1.12934,14000000.0
2007-04-03 14:35:00,1.12966,1.13001,1.12966,1.12981,9800000.0
2007-04-03 14:36:00,1.12942,1.12969,1.12927,1.12928,16400000.0
2007-04-03 14:37:00,1.1296,1.1296,1.1291,1.1291,14800000.0
2007-04-03 14:38:00,1.12954,1.12954,1.12919,1.12936,10400000.0
2007-04-03 14:39:00,1.12924,1.12947,1.12907,1.12907,5600000.0
2007-04-03 14:40:00,1.12949,1.12949,1.12903,1.1292,12400000.0
2007-04-03 14:41:00,1.1295,1.1296,1.1294,1.1294,14800000.0
2007-04-03 14:42:00,1.1293,1.1293,1.1293,1.1293,14800000.0
2007-04-03 14:43:00,1.12925,1.12925,1.12895,1.12905,14800000.0
2007-04-03 14:44:00,1.12884,1.12906,1.12873,1.12874,16400000.0
2007-04-03 14:45:00,1.129,1.12917,1.12872,1.12892,9800000.0
2007-04-03 14:46:00,1.12857,1.12859,1.12837,1.12837,4200000.0
2007-04-03 14:47:00,1.12907,1.12908,1.12877,1.12908,16000000.0
2007-04-03 14:48:00,1.12879,1.12882,1.12879,1.12882,2600000.0
2007-04-03 14:49:00,1.12884,1.12884,1.12875,1.12884,3600000.0
2007-04-03 14:50:00,1.12851,1.12884,1.12842,1.12884,19000000.0
2007-04-03 14:51:00,1.129,1.1292,1.129,1.1291,8800000.0
2007-04-03 14:52:00,1.12926,1.12939,1.12891,1.12939,8800000.0
2007-04-03 14:53:00,1.12877,1.12908,1.12851,1.12889,16400000.0
2007-04-03 14:54:00,1.12909,1.12909,1.12855,1.12855,8600000.0
2007-04-03 14:55:00,1.12883,1.12904,1.12883,1.12885,10600000.0
2007-04-03 14:56:00,1.12883,1.12905,1.12868,1.12868,10600000.0
2007-04-03 14:57:00,1.1289,1.12905,1.12834,1.12905,15200000.0
2007-04-03 14:58:00,1.12898,1.12898,1.12866,1.12866,5200000.0
2007-04-03 14:59:00,1.12896,1.12902,1.12862,1.12862,16200000.0
2007-04-03 15:00:00,1.12891,1.12891,1.12841,1.12861,19400000.0
2007-04-03 15:01:00,1.12867,1.12874,1.12843,1.12859,25600000.0
2007-04-03 15:02:00,1.12841,1.1287,1.12833,1.12843,14600000.0
2007-04-03 15:03:00,1.12862,1.12862,1.12805,1.12839,18000000.0
2007-04-03 15:04:00,1.12793,1.12839,1.12788,1.12813,18000000.0
2007-04-03 15:05:00,1.12842,1.12852,1.1281,1.1283,20800000.0
2007-04-03 15:06:00,1.12828,1.1283,1.12789,1.128,22000000.0
2007-04-03 15:07:00,1.12813,1.12813,1.12757,1.12757,28000000.0
2007-04-03 15:08:00,1.12763,1.12811,1.12763,1.12811,11800000.0
2007-04-03 15:09:00,1.12774,1.12792,1.12774,1.12792,4000000.0
2007-04-03 15:10:00,1.12773,1.12793,1.12769,1.12775,12200000.0
2007-04-03 15:11:00,1.12776,1.12804,1.12763,1.12768,17600000.0
2007-04-03 15:12:00,1.1278,1.128,1.12746,1.1277,12800000.0
2007-04-03 15:13:00,1.12784,1.12797,1.12768,1.12797,8200000.0
2007-04-03 15:14:00,1.12797,1.12797,1.1272,1.12733,17600000.0
2007-04-03 15:15:00,1.12777,1.12777,1.12733,1.12733,10400000.0
2007-04-03 15:16:00,1.12725,1.12747,1.12692,1.127,14000000.0
2007-04-03 15:17:00,1.12706,1.12747,1.12658,1.12692,12200000.0
2007-04-03 15:18:00,1.12744,1.12744,1.12699,1.1271,8000000.0
2007-04-03 15:19:00,1.12709,1.12718,1.12709,1.12718,2600000.0
2007-04-03 15:20:00,1.12704,1.12742,1.12704,1.12726,10600000.0
2007-04-03 15:21:00,1.12711,1.12711,1.12705,1.12705,3200000.0
2007-04-03 15:22:00,1.12713,1.12784,1.12711,1.12711,11800000.0
2007-04-03 15:23:00,1.12752,1.12752,1.12678,1.12678,11400000.0
2007-04-03 15:24:00,1.1267,1.127,1.1267,1.127,6200000.0
2007-04-03 15:25:00,1.12665,1.12672,1.12654,1.12662,8800000.0
2007-04-03 15:26:00,1.12657,1.12671,1.12633,1.12633,14200000.0
2007-04-03 15:27:00,1.12636,1.12701,1.12618,1.12673,11600000.0
2007-04-03 15:28:00,1.12635,1.12644,1.12618,1.12618,23600000.0
2007-04-03 15:29:00,1.12611,1.12638,1.12596,1.12623,10400000.0
2007-04-03 15:30:00,1.12592,1.1263,1.12589,1.12611,22800000.0
2007-04-03 15:31:00,1.12625,1.12633,1.12559,1.12603,9200000.0
2007-04-03 15:32:00,1.12604,1.12623,1.12563,1.12563,13200000.0
2007-04-03 15:33:00,1.12619,1.12668,1.12602,1.1266,18400000.0
2007-04-03 15:34:00,1.12643,1.12679,1.12623,1.12623,7800000.0
2007-04-03 15:35:00,1.12635,1.12645,1.12618,1.12625,14800000.0
2007-04-03 15:36:00,1.12641,1.12644,1.12641,1.12644,3400000.0
2007-04-03 15:37:00,1.12637,1.12684,1.12637,1.12676,13600000.0
2007-04-03 15:38:00,1.12652,1.12692,1.12652,1.12656,17000000.0
2007-04-03 15:39:00,1.12652,1.1266,1.12624,1.12638,17600000.0
2007-04-03 15:40:00,1.12628,1.12663,1.12624,1.12645,17600000.0
2007-04-03 15:41:00,1.1262,1.12639,1.12606,1.12638,6800000.0
2007-04-03 15:42:00,1.12591,1.12639,1.12591,1.12624,9600000.0
2007-04-03 15:43:00,1.12616,1.1264,1.12616,1.1264,2600000.0
2007-04-03 15:44:00,1.12701,1.12701,1.12658,1.12666,24000000.0
2007-04-03 15:45:00,1.12672,1.12698,1.12658,1.12658,21200000.0
2007-04-03 15:46:00,1.1271,1.1271,1.1271,1.1271,9000000.0
2007-04-03 15:47:00,1.12674,1.12698,1.12666,1.12671,9000000.0
2007-04-03 15:49:00,1.1269,1.1271,1.12663,1.12672,11600000.0
2007-04-03 15:50:00,1.12658,1.12678,1.12649,1.12651,20000000.0
2007-04-03 15:51:00,1.12648,1.12707,1.12631,1.12707,13600000.0
2007-04-03 15:52:00,1.12649,1.12724,1.12649,1.12724,4600000.0
2007-04-03 15:53:00,1.12679,1.12693,1.12647,1.12654,13600000.0
2007-04-03 15:54:00,1.12658,1.12698,1.12647,1.12671,10800000.0
2007-04-03 15:55:00,1.12674,1.12694,1.12666,1.12676,12600000.0
2007-04-03 15:56:00,1.12658,1.12697,1.12652,1.1266,23600000.0
2007-04-03 15:57:00,1.12638,1.12652,1.12601,1.12628,16000000.0
2007-04-03 15:58:00,1.12638,1.12675,1.12638,1.1265,7200000.0
2007-04-03 15:59:00,1.12628,1.12628,1.12591,1.12619,10400000.0
2007-04-03 16:00:00,1.12618,1.12618,1.12574,1.12613,9400000.0
2007-04-03 16:01:00,1.12593,1.12625,1.12585,1.12585,34600000.0
2007-04-03 16:02:00,1.12597,1.12639,1.12597,1.12615,10800000.0
2007-04-03 16:03:00,1.12629,1.12646,1.12606,1.1261,23400000.0
2007-04-03 16:04:00,1.12603,1.12683,1.12603,1.12647,28400000.0
2007-04-03 16:05:00,1.12631,1.12631,1.12603,1.12603,11200000.0
2007-04-03 16:06:00,1.12638,1.1264,1.12621,1.12621,14200000.0
2007-04-03 16:07:00,1.12628,1.12648,1.12613,1.12648,13000000.0
2007-04-03 16:08:00,1.1263,1.12682,1.1263,1.12663,9200000.0
2007-04-03 16:09:00,1.12681,1.12715,1.12662,1.12684,26400000.0
2007-04-03 16:10:00,1.1265,1.12696,1.1265,1.12658,23200000.0
2007-04-03 16:11:00,1.12654,1.12674,1.12654,1.12674,6600000.0
2007-04-03 16:12:00,1.12673,1.12683,1.12645,1.12661,10400000.0
2007-04-03 16:13:00,1.12717,1.12717,1.12626,1.12687,17200000.0
2007-04-03 16:14:00,1.12672,1.12731,1.12672,1.12683,13000000.0
2007-04-03 16:15:00,1.12672,1.12717,1.12668,1.12694,7400000.0
2007-04-03 16:16:00,1.12701,1.12704,1.12688,1.12688,11600000.0
2007-04-03 16:17:00,1.12678,1.12683,1.12678,1.12683,6800000.0
2007-04-03 16:18:00,1.1265,1.12683,1.1264,1.12683,13400000.0
2007-04-03 16:19:00,1.1268,1.1268,1.12658,1.12674,12600000.0
2007-04-03 16:20:00,1.12733,1.12733,1.127,1.12725,23400000.0
2007-04-03 16:21:00,1.12718,1.12718,1.12696,1.12715,16200000.0
2007-04-03 16:22:00,1.12747,1.12747,1.12688,1.12712,12200000.0
2007-04-03 16:23:00,1.1268,1.12725,1.1268,1.12689,16600000.0
2007-04-03 16:24:00,1.12716,1.12735,1.12698,1.12724,21000000.0
2007-04-03 16:25:00,1.12709,1.12731,1.12698,1.127,10400000.0
2007-04-03 16:26:00,1.12702,1.12725,1.12688,1.12692,12000000.0
2007-04-03 16:27:00,1.12698,1.12731,1.12664,1.12731,20800000.0
2007-04-03 16:28:00,1.12693,1.12698,1.12693,1.12698,4800000.0
2007-04-03 16:29:00,1.12649,1.12668,1.12649,1.12668,3400000.0
2007-04-03 16:30:00,1.12671,1.12697,1.12658,1.1269,15400000.0
2007-04-03 16:31:00,1.12649,1.12697,1.12649,1.1268,10200000.0
2007-04-03 16:32:00,1.1272,1.1273,1.1272,1.1272,14600000.0
2007-04-03 16:33:00,1.12715,1.1274,1.12705,1.12732,14600000.0
2007-04-03 16:34:00,1.12734,1.12734,1.12675,1.12725,20000000.0
2007-04-03 16:35:00,1.12727,1.12752,1.12719,1.12719,10800000.0
2007-04-03 16:36:00,1.12736,1.12801,1.12735,1.12737,8200000.0
2007-04-03 16:37:00,1.12752,1.12754,1.12727,1.12754,18000000.0
2007-04-03 16:38:00,1.1277,1.1281,1.1277,1.1279,15400000.0
2007-04-03 16:39:00,1.12746,1.12759,1.12738,1.12745,15400000.0
2007-04-03 16:40:00,1.12735,1.12766,1.12698,1.12752,13000000.0
2007-04-03 16:41:00,1.1269,1.12715,1.12655,1.12715,16400000.0
2007-04-03 16:42:00,1.12712,1.12727,1.12691,1.127,13600000.0
2007-04-03 16:43:00,1.12701,1.12701,1.12697,1.12699,11200000.0
2007-04-03 16:44:00,1.12706,1.12757,1.1268,1.12747,13800000.0
2007-04-03 16:45:00,1.12704,1.12732,1.12704,1.12732,13800000.0
2007-04-03 16:46:00,1.12701,1.12746,1.12672,1.12746,15600000.0
2007-04-03 16:48:00,1.12718,1.12718,1.12695,1.12704,8000000.0
2007-04-03 16:49:00,1.1275,1.1276,1.1274,1.1275,16800000.0
2007-04-03 16:50:00,1.12726,1.12791,1.12726,1.12791,16800000.0
2007-04-03 16:51:00,1.12748,1.12748,1.12728,1.12742,16200000.0
2007-04-03 16:52:00,1.12751,1.12751,1.12722,1.12733,6800000.0
2007-04-03 16:53:00,1.12729,1.12749,1.12722,1.12739,23800000.0
2007-04-03 16:54:00,1.12742,1.12761,1.12735,1.12761,19600000.0
2007-04-03 16:55:00,1.12775,1.12775,1.12732,1.12761,8200000.0
2007-04-03 16:56:00,1.1279,1.1279,1.12756,1.12756,17000000.0
2007-04-03 16:57:00,1.12774,1.12802,1.12743,1.12775,15200000.0
2007-04-03 16:58:00,1.1284,1.12859,1.12765,1.12787,35600000.0
2007-04-03 16:59:00,1.12815,1.12872,1.12815,1.12872,17600000.0
2007-04-03 17:00:00,1.12834,1.12852,1.12826,1.12827,18600000.0
2007-04-03 17:01:00,1.12821,1.12821,1.12783,1.12795,7800000.0
2007-04-03 17:02:00,1.12771,1.12783,1.12748,1.12749,15800000.0
2007-04-03 17:03:00,1.12746,1.12802,1.12719,1.12802,15600000.0
2007-04-03 17:04:00,1.12763,1.12765,1.12763,1.12765,4000000.0
2007-04-03 17:05:00,1.12828,1.12854,1.12804,1.12831,15800000.0
2007-04-03 17:06:00,1.12837,1.12837,1.1282,1.12833,21600000.0
2007-04-03 17:07:00,1.12835,1.12845,1.12795,1.12806,13800000.0
2007-04-03 17:08:00,1.12769,1.12795,1.12768,1.12775,13400000.0
2007-04-03 17:09:00,1.12778,1.12801,1.12772,1.12772,24600000.0
2007-04-03 17:10:00,1.12783,1.128,1.12783,1.12792,4200000.0
2007-04-03 17:11:00,1.12792,1.12802,1.12767,1.12767,14800000.0
2007-04-03 17:12:00,1.12774,1.12834,1.12771,1.12834,12400000.0
2007-04-03 17:13:00,1.12785,1.12792,1.12769,1.12769,3600000.0
2007-04-03 17:14:00,1.12778,1.12814,1.12778,1.12802,15800000.0
2007-04-03 17:15:00,1.12781,1.12869,1.12781,1.12803,22400000.0
2007-04-03 17:16:00,1.12814,1.12829,1.12783,1.12787,7400000.0
2007-04-03 17:17:00,1.1286,1.1286,1.1283,1.1283,7800000.0
2007-04-03 17:18:00,1.12801,1.12801,1.12751,1.12751,7800000.0
2007-04-03 17:19:00,1.12786,1.12803,1.12782,1.12803,4200000.0
2007-04-03 17:20:00,1.12798,1.12798,1.12782,1.12785,3600000.0
2007-04-03 17:21:00,1.12755,1.12755,1.12746,1.12746,5000000.0
2007-04-03 17:22:00,1.12778,1.12814,1.12746,1.12814,16800000.0
2007-04-03 17:23:00,1.12785,1.12812,1.12766,1.12795,12800000.0
2007-04-03 17:25:00,1.12818,1.12818,1.128,1.128,9600000.0
2007-04-03 17:26:00,1.1285,1.1286,1.1284,1.1286,19800000.0
2007-04-03 17:27:00,1.12815,1.12859,1.12807,1.12828,19800000.0
2007-04-03 17:28:00,1.12832,1.12841,1.12793,1.12841,27200000.0
2007-04-03 17:29:00,1.12853,1.12853,1.12766,1.12766,13800000.0
2007-04-03 17:30:00,1.12794,1.12888,1.12794,1.12822,17000000.0
2007-04-03 17:31:00,1.1286,1.1286,1.1285,1.1286,7200000.0
2007-04-03 17:32:00,1.12813,1.12827,1.12809,1.12813,7200000.0
2007-04-03 17:33:00,1.1287,1.1287,1.1286,1.1287,2000000.0
2007-04-03 17:34:00,1.12826,1.12847,1.12826,1.12847,2000000.0
2007-04-03 17:35:00,1.12833,1.12878,1.12833,1.12878,19800000.0
2007-04-03 17:36:00,1.12863,1.12863,1.12838,1.12847,9400000.0
2007-04-03 17:37:00,1.12871,1.12871,1.12829,1.12841,17200000.0
2007-04-03 17:38:00,1.12827,1.12883,1.12827,1.12844,8400000.0
2007-04-03 17:39:00,1.12836,1.12836,1.12819,1.12819,11200000.0
2007-04-03 17:40:00,1.1287,1.1288,1.1287,1.1288,10800000.0
2007-04-03 17:41:00,1.1287,1.1287,1.1287,1.1287,10800000.0
2007-04-03 17:42:00,1.12867,1.12879,1.12831,1.12831,10800000.0
2007-04-03 17:43:00,1.12872,1.12883,1.12834,1.12834,5200000.0
2007-04-03 17:44:00,1.12819,1.12829,1.12819,1.12829,2600000.0
2007-04-03 17:45:00,1.12851,1.12851,1.12833,1.12833,2600000.0
2007-04-03 17:46:00,1.1287,1.1288,1.1287,1.1287,31400000.0
2007-04-03 17:47:00,1.12843,1.1289,1.12827,1.1289,31400000.0
2007-04-03 17:48:00,1.12899,1.12899,1.12885,1.12885,8200000.0
2007-04-03 17:49:00,1.12873,1.12873,1.1286,1.1286,4200000.0
2007-04-03 17:50:00,1.12855,1.12897,1.12855,1.12876,16600000.0
2007-04-03 17:51:00,1.12833,1.1284,1.12833,1.1284,2000000.0
2007-04-03 17:52:00,1.1286,1.1286,1.1286,1.1286,21600000.0
2007-04-03 17:53:00,1.12854,1.12854,1.12828,1.12845,21600000.0
2007-04-03 17:54:00,1.12806,1.12834,1.12802,1.12802,12000000.0
2007-04-03 17:55:00,1.12755,1.12779,1.12748,1.12779,12000000.0
2007-04-03 17:56:00,1.12839,1.12839,1.12747,1.12782,14600000.0
2007-04-03 17:57:00,1.12771,1.12784,1.12756,1.12756,11200000.0
2007-04-03 17:58:00,1.1281,1.1281,1.128,1.128,8400000.0
2007-04-03 17:59:00,1.1276,1.12801,1.12757,1.12801,8400000.0
2007-04-03 18:00:00,1.12767,1.1278,1.12752,1.12771,19000000.0
2007-04-03 18:01:00,1.12814,1.12821,1.12786,1.12813,13000000.0
2007-04-03 18:02:00,1.12795,1.12803,1.12786,1.12786,8400000.0
2007-04-03 18:03:00,1.12742,1.12781,1.12742,1.12773,9000000.0
2007-04-03 18:04:00,1.12749,1.12811,1.12723,1.12774,17400000.0
2007-04-03 18:05:00,1.1283,1.12853,1.12804,1.12846,7600000.0
2007-04-03 18:06:00,1.12832,1.12902,1.12832,1.12902,15400000.0
2007-04-03 18:07:00,1.129,1.12922,1.129,1.12903,8400000.0
2007-04-03 18:08:00,1.1291,1.1292,1.1291,1.1292,21200000.0
2007-04-03 18:09:00,1.1293,1.1293,1.1293,1.1293,21200000.0
2007-04-03 18:10:00,1.12894,1.12908,1.12859,1.12859,21200000.0
2007-04-03 18:11:00,1.12846,1.12886,1.12817,1.12856,11600000.0
2007-04-03 18:12:00,1.1288,1.1289,1.1288,1.1289,22800000.0
2007-04-03 18:13:00,1.12864,1.12898,1.12856,1.12865,22800000.0
2007-04-03 18:14:00,1.12874,1.12874,1.12863,1.12863,5600000.0
2007-04-03 18:15:00,1.1291,1.1292,1.129,1.129,18800000.0
2007-04-03 18:16:00,1.12864,1.12911,1.12837,1.12837,18800000.0
2007-04-03 18:19:00,1.12856,1.12875,1.12852,1.12852,8000000.0
2007-04-03 18:24:00,1.12869,1.129,1.12863,1.12863,9400000.0
2007-04-03 18:25:00,1.12857,1.12895,1.12821,1.12894,14400000.0
2007-04-03 18:26:00,1.12872,1.12889,1.12872,1.12877,8200000.0
2007-04-03 18:27:00,1.12884,1.12932,1.12884,1.12906,19000000.0
2007-04-03 18:28:00,1.12905,1.12913,1.12904,1.12913,5000000.0
2007-04-03 18:29:00,1.12894,1.12914,1.12885,1.12895,14000000.0
2007-04-03 18:30:00,1.12896,1.12904,1.12849,1.12876,18600000.0
2007-04-03 18:31:00,1.12882,1.12903,1.12867,1.12903,13800000.0
2007-04-03 18:32:00,1.12887,1.129,1.12841,1.12857,26600000.0
2007-04-03 18:33:00,1.1291,1.1292,1.1291,1.1292,16800000.0
2007-04-03 18:34:00,1.12865,1.12889,1.12865,1.12869,16800000.0
2007-04-03 18:35:00,1.1287,1.12877,1.12842,1.12877,5800000.0
2007-04-03 18:36:00,1.12865,1.12897,1.12865,1.12897,6600000.0
2007-04-03 18:37:00,1.12907,1.12924,1.12901,1.12917,14400000.0
2007-04-03 18:38:00,1.1294,1.1294,1.1293,1.1293,11400000.0
2007-04-03 18:39:00,1.12899,1.12899,1.12857,1.12872,11400000.0
2007-04-03 18:40:00,1.12902,1.12902,1.12873,1.12887,10800000.0
2007-04-03 18:41:00,1.12866,1.12931,1.12866,1.12876,17400000.0
2007-04-03 18:42:00,1.12878,1.12891,1.12853,1.12853,10400000.0
2007-04-03 18:43:00,1.12864,1.12907,1.12855,1.12855,26200000.0
2007-04-03 18:44:00,1.12854,1.12865,1.12838,1.12865,9400000.0
2007-04-03 18:45:00,1.12889,1.12889,1.12862,1.12889,13600000.0
2007-04-03 18:46:00,1.12868,1.12868,1.12848,1.12863,11000000.0
2007-04-03 18:47:00,1.12848,1.12871,1.1284,1.12871,16000000.0
2007-04-03 18:48:00,1.12871,1.12871,1.12826,1.12845,20000000.0
2007-04-03 18:49:00,1.12844,1.12856,1.12829,1.12829,11000000.0
2007-04-03 18:50:00,1.12858,1.1287,1.12819,1.1285,15600000.0
2007-04-03 18:51:00,1.12823,1.12823,1.12801,1.12822,5200000.0
2007-04-03 18:52:00,1.12799,1.12832,1.12786,1.12791,24200000.0
2007-04-03 18:53:00,1.12837,1.12837,1.12803,1.12824,11600000.0
2007-04-03 18:54:00,1.12819,1.12875,1.12819,1.12836,10000000.0
2007-04-03 18:55:00,1.12843,1.12869,1.12829,1.12829,5600000.0
2007-04-03 18:56:00,1.12821,1.12838,1.12821,1.12828,7400000.0
2007-04-03 18:57:00,1.1287,1.1287,1.1287,1.1287,10800000.0
2007-04-03 18:58:00,1.12807,1.12869,1.12807,1.12869,10800000.0
2007-04-03 18:59:00,1.12871,1.12871,1.12833,1.12834,14000000.0
2007-04-03 19:00:00,1.12855,1.12882,1.12855,1.12882,4000000.0
2007-04-03 19:02:00,1.1291,1.1291,1.1291,1.1291,9400000.0
2007-04-03 19:03:00,1.12874,1.12874,1.12857,1.12862,9400000.0
2007-04-03 19:05:00,1.12862,1.12865,1.12861,1.12865,9600000.0
2007-04-03 19:06:00,1.129,1.129,1.129,1.129,28000000.0
2007-04-03 19:07:00,1.12816,1.12925,1.12816,1.12863,28000000.0
2007-04-03 19:08:00,1.12844,1.12867,1.12829,1.12861,28400000.0
2007-04-03 19:09:00,1.12861,1.12861,1.12835,1.12835,9600000.0
2007-04-03 19:10:00,1.12833,1.12852,1.12795,1.12848,13000000.0
2007-04-03 19:11:00,1.12873,1.12873,1.12817,1.1287,9200000.0
2007-04-03 19:12:00,1.12851,1.12851,1.12842,1.12842,2000000.0
2007-04-03 19:13:00,1.12905,1.12905,1.12859,1.12859,3400000.0
2007-04-03 19:16:00,1.1287,1.1288,1.1287,1.1288,9000000.0
2007-04-03 19:17:00,1.1289,1.1289,1.1289,1.1289,9000000.0
2007-04-03 19:18:00,1.12856,1.12911,1.12854,1.12911,9000000.0
2007-04-03 19:19:00,1.12847,1.12861,1.12819,1.12851,13600000.0
2007-04-03 19:20:00,1.12851,1.12895,1.12834,1.12893,18000000.0
2007-04-03 19:21:00,1.1288,1.1289,1.1288,1.1289,20000000.0
2007-04-03 19:22:00,1.12842,1.12873,1.12825,1.12868,20000000.0
2007-04-03 19:23:00,1.12873,1.12873,1.12856,1.12856,30000000.0
2007-04-03 19:24:00,1.129,1.129,1.129,1.129,8200000.0
2007-04-03 19:25:00,1.12854,1.12876,1.12854,1.1287,8200000.0
2007-04-03 19:26:00,1.12852,1.12914,1.1285,1.12914,29400000.0
2007-04-03 19:27:00,1.12869,1.12904,1.12863,1.12869,6200000.0
2007-04-03 19:28:00,1.1291,1.1291,1.1291,1.1291,19200000.0
2007-04-03 19:29:00,1.129,1.129,1.129,1.129,19200000.0
2007-04-03 19:30:00,1.1291,1.1292,1.1291,1.1291,19200000.0
2007-04-03 19:31:00,1.12874,1.12897,1.12869,1.12869,19200000.0
2007-04-03 19:32:00,1.12891,1.12895,1.12883,1.12883,4600000.0
2007-04-03 19:33:00,1.12868,1.12883,1.12822,1.12883,11400000.0
2007-04-03 19:34:00,1.12879,1.12896,1.12879,1.12887,4200000.0
2007-04-03 19:35:00,1.1291,1.1291,1.1291,1.1291,12600000.0
2007-04-03 19:36:00,1.12873,1.12937,1.12872,1.12872,12600000.0
2007-04-03 19:38:00,1.12894,1.12909,1.12871,1.12871,16000000.0
2007-04-03 19:40:00,1.12873,1.12877,1.12841,1.12853,13200000.0
2007-04-03 19:41:00,1.12866,1.12919,1.12855,1.12868,16000000.0
2007-04-03 19:44:00,1.12844,1.12887,1.12844,1.12846,11600000.0
2007-04-03 19:45:00,1.1289,1.1289,1.1289,1.1289,8000000.0
2007-04-03 19:46:00,1.12839,1.12865,1.12826,1.12826,8000000.0
2007-04-03 19:47:00,1.12832,1.12839,1.12832,1.12839,7600000.0
2007-04-03 19:48:00,1.12856,1.12862,1.12822,1.12833,14400000.0
2007-04-03 19:49:00,1.12831,1.12837,1.12831,1.12837,3200000.0
2007-04-03 19:50:00,1.12827,1.12861,1.12827,1.1285,16800000.0
2007-04-03 19:51:00,1.12809,1.1284,1.12801,1.12808,8800000.0
2007-04-03 19:52:00,1.12814,1.1286,1.12794,1.12794,14200000.0
2007-04-03 19:53:00,1.12786,1.12815,1.12752,1.12815,8400000.0
2007-04-03 19:54:00,1.12783,1.12825,1.12783,1.12825,16400000.0
2007-04-03 19:55:00,1.12799,1.12801,1.12777,1.1279,7800000.0
2007-04-03 19:56:00,1.12779,1.12832,1.12773,1.12773,13400000.0
2007-04-03 19:57:00,1.12749,1.12788,1.12749,1.12761,12200000.0
2007-04-03 19:58:00,1.12729,1.12794,1.12729,1.12749,13400000.0
2007-04-03 19:59:00,1.12747,1.12759,1.12728,1.12729,22200000.0
2007-04-03 20:00:00,1.12742,1.12742,1.12664,1.12684,11800000.0
2007-04-03 20:01:00,1.12709,1.12709,1.12678,1.12678,5600000.0
2007-04-03 20:02:00,1.1273,1.1274,1.1272,1.1273,22800000.0
2007-04-03 20:03:00,1.12713,1.12713,1.12667,1.1267,22800000.0
2007-04-03 20:04:00,1.12638,1.12682,1.12638,1.12682,3200000.0
2007-04-03 20:05:00,1.12631,1.1264,1.12631,1.12638,15600000.0
2007-04-03 20:06:00,1.12688,1.12705,1.12682,1.12682,9800000.0
2007-04-03 20:07:00,1.12675,1.12692,1.1266,1.1266,6800000.0
2007-04-03 20:08:00,1.12665,1.12665,1.12664,1.12664,3400000.0
2007-04-03 20:09:00,1.127,1.1271,1.127,1.127,9600000.0
2007-04-03 20:10:00,1.1271,1.1271,1.1271,1.1271,9600000.0
2007-04-03 20:11:00,1.12679,1.12695,1.12669,1.12682,9600000.0
2007-04-03 20:12:00,1.1272,1.1273,1.1272,1.1273,2600000.0
2007-04-03 20:13:00,1.12682,1.12693,1.12682,1.12693,2600000.0
2007-04-03 20:14:00,1.12697,1.1271,1.12651,1.12691,22400000.0
2007-04-03 20:15:00,1.1273,1.1273,1.1273,1.1273,8000000.0
2007-04-03 20:16:00,1.12697,1.12716,1.12676,1.12683,8000000.0
2007-04-03 20:17:00,1.12656,1.12671,1.12656,1.12671,2600000.0
2007-04-03 20:18:00,1.12614,1.12615,1.1259,1.12599,18200000.0
2007-04-03 20:19:00,1.1263,1.1263,1.1262,1.1263,15000000.0
2007-04-03 20:20:00,1.12612,1.12655,1.12612,1.12636,15000000.0
2007-04-03 20:21:00,1.12634,1.12669,1.12634,1.12669,18000000.0
2007-04-03 20:22:00,1.12669,1.12689,1.12643,1.12671,15000000.0
2007-04-03 20:23:00,1.1271,1.1271,1.127,1.127,19400000.0
2007-04-03 20:24:00,1.12736,1.12736,1.12659,1.12707,19400000.0
2007-04-03 20:25:00,1.12695,1.12697,1.12656,1.12682,14800000.0
2007-04-03 20:26:00,1.12676,1.12689,1.12661,1.12683,9000000.0
2007-04-03 20:27:00,1.1271,1.1271,1.127,1.127,8000000.0
2007-04-03 20:28:00,1.12671,1.12683,1.12671,1.12683,8000000.0
2007-04-03 20:29:00,1.12695,1.12699,1.12695,1.12699,4000000.0
2007-04-03 20:30:00,1.12724,1.1274,1.12713,1.12713,13000000.0
2007-04-03 20:31:00,1.12715,1.12768,1.12711,1.12768,6800000.0
2007-04-03 20:32:00,1.12753,1.12753,1.1274,1.1274,4000000.0
2007-04-03 20:33:00,1.12748,1.12783,1.12723,1.12742,12800000.0
2007-04-03 20:34:00,1.1279,1.1279,1.1279,1.1279,11000000.0
2007-04-03 20:35:00,1.12752,1.12792,1.12749,1.12752,11000000.0
2007-04-03 20:36:00,1.12791,1.12802,1.12791,1.12802,4000000.0
2007-04-03 20:37:00,1.12788,1.12805,1.12783,1.12804,5200000.0
2007-04-03 20:38:00,1.12808,1.12813,1.12781,1.12781,20800000.0
2007-04-03 20:39:00,1.12779,1.12786,1.12742,1.12786,12000000.0
2007-04-03 20:40:00,1.128,1.128,1.128,1.128,9600000.0
2007-04-03 20:41:00,1.1279,1.1279,1.1279,1.1279,9600000.0
2007-04-03 20:42:00,1.12799,1.12799,1.12757,1.12757,9600000.0
2007-04-03 20:43:00,1.12762,1.12764,1.12762,1.12764,9600000.0
2007-04-03 20:45:00,1.1279,1.1279,1.1279,1.1279,16400000.0
2007-04-03 20:46:00,1.12799,1.1281,1.12772,1.12772,16400000.0
2007-04-03 20:47:00,1.12778,1.12799,1.12778,1.12793,18400000.0
2007-04-03 20:48:00,1.12796,1.12826,1.1279,1.12826,4800000.0
2007-04-03 20:49:00,1.12804,1.12804,1.12797,1.12797,7600000.0
2007-04-03 20:50:00,1.12819,1.12837,1.12819,1.12837,2600000.0
2007-04-03 20:51:00,1.12844,1.12848,1.12835,1.12841,8600000.0
2007-04-03 20:52:00,1.12809,1.12809,1.12794,1.12794,4000000.0
2007-04-03 20:53:00,1.1284,1.1284,1.1284,1.1284,17000000.0
2007-04-03 20:54:00,1.12859,1.12859,1.12826,1.12826,17000000.0
2007-04-03 20:55:00,1.12806,1.12809,1.12804,1.12809,11600000.0
2007-04-03 20:56:00,1.12799,1.12799,1.12776,1.12797,12400000.0
2007-04-03 20:57:00,1.12834,1.12842,1.12806,1.1281,9400000.0
2007-04-03 20:58:00,1.12838,1.12877,1.12806,1.12877,23400000.0
2007-04-03 20:59:00,1.1287,1.129,1.1287,1.1288,12000000.0
2007-04-03 21:00:00,1.12853,1.12883,1.12845,1.12845,12000000.0
2007-04-03 21:01:00,1.1287,1.1287,1.1286,1.1286,6400000.0
2007-04-03 21:02:00,1.12844,1.12867,1.12838,1.12867,6400000.0
2007-04-03 21:03:00,1.12858,1.12858,1.12825,1.12825,4000000.0
2007-04-03 21:04:00,1.12842,1.12864,1.12842,1.12859,17000000.0
2007-04-03 21:05:00,1.1286,1.1287,1.1286,1.1287,19800000.0
2007-04-03 21:06:00,1.1286,1.1287,1.1286,1.1287,19800000.0
2007-04-03 21:07:00,1.12873,1.12873,1.12833,1.12833,19800000.0
2007-04-03 21:08:00,1.1287,1.1287,1.1287,1.1287,10200000.0
2007-04-03 21:09:00,1.12861,1.12884,1.12858,1.12876,10200000.0
2007-04-03 21:10:00,1.12851,1.12894,1.12851,1.12862,18800000.0
2007-04-03 21:11:00,1.12851,1.12859,1.12851,1.12859,3200000.0
2007-04-03 21:12:00,1.1288,1.1288,1.1288,1.1288,3400000.0
2007-04-03 21:13:00,1.12866,1.12866,1.12821,1.12821,3400000.0
2007-04-03 21:14:00,1.12835,1.12835,1.12825,1.12827,6600000.0
2007-04-03 21:15:00,1.1286,1.1286,1.1285,1.1286,17000000.0
2007-04-03 21:16:00,1.12825,1.12855,1.12811,1.12854,17000000.0
2007-04-03 21:17:00,1.12825,1.12857,1.12822,1.12822,7200000.0
2007-04-03 21:18:00,1.1281,1.12817,1.128,1.128,7200000.0
2007-04-03 21:19:00,1.12819,1.12847,1.12803,1.12803,16400000.0
2007-04-03 21:20:00,1.12833,1.12833,1.128,1.128,9400000.0
2007-04-03 21:21:00,1.12826,1.12865,1.12809,1.12809,14800000.0
2007-04-03 21:22:00,1.12827,1.12886,1.12814,1.12814,14000000.0
2007-04-03 21:23:00,1.12845,1.1285,1.12828,1.12828,8200000.0
2007-04-03 21:26:00,1.12839,1.12866,1.12832,1.12833,15200000.0
2007-04-03 21:27:00,1.12874,1.12898,1.12874,1.12898,5600000.0
2007-04-03 21:28:00,1.12817,1.12851,1.12817,1.1284,15600000.0
2007-04-03 21:29:00,1.12859,1.12859,1.12823,1.12823,6400000.0
2007-04-03 21:30:00,1.12844,1.12856,1.12844,1.12854,3600000.0
2007-04-03 21:31:00,1.1288,1.1289,1.1287,1.1288,4800000.0
2007-04-03 21:32:00,1.1287,1.1287,1.1287,1.1287,4800000.0
2007-04-03 21:33:00,1.12885,1.12885,1.12881,1.12881,4800000.0
2007-04-03 21:35:00,1.12842,1.12869,1.12824,1.12824,10000000.0
2007-04-03 21:38:00,1.12845,1.12864,1.12845,1.12864,3000000.0
2007-04-03 21:39:00,1.1287,1.1287,1.1286,1.1286,3200000.0
2007-04-03 21:41:00,1.1285,1.1286,1.1285,1.1286,3200000.0
2007-04-03 21:42:00,1.12847,1.12847,1.12838,1.12838,3200000.0
2007-04-03 21:43:00,1.12839,1.12889,1.12839,1.12889,11200000.0
2007-04-03 21:44:00,1.12883,1.1291,1.12883,1.12905,7400000.0
2007-04-03 21:45:00,1.12872,1.12927,1.1287,1.12927,14200000.0
2007-04-03 21:46:00,1.12888,1.1293,1.12882,1.12909,14800000.0
2007-04-03 21:47:00,1.12895,1.12895,1.12886,1.12894,14400000.0
2007-04-03 21:48:00,1.12908,1.12912,1.12867,1.12894,9200000.0
2007-04-03 21:49:00,1.1291,1.1291,1.1289,1.1289,10800000.0
2007-04-03 21:50:00,1.12868,1.12875,1.12868,1.1287,10800000.0
2007-04-03 21:52:00,1.1289,1.1289,1.12862,1.12862,4200000.0
2007-04-03 21:53:00,1.12888,1.12901,1.12882,1.12882,9000000.0
2007-04-03 21:54:00,1.12895,1.12919,1.12895,1.12919,12800000.0
2007-04-03 21:55:00,1.12911,1.12948,1.12911,1.12936,11200000.0
2007-04-03 21:56:00,1.1288,1.12923,1.12865,1.12923,8800000.0
2007-04-03 21:57:00,1.12911,1.12911,1.12907,1.12907,11800000.0
2007-04-03 21:58:00,1.12915,1.12915,1.12914,1.12914,3200000.0
2007-04-03 21:59:00,1.1294,1.1295,1.1294,1.1295,13200000.0
2007-04-03 22:00:00,1.12899,1.12939,1.12896,1.12908,13200000.0
2007-04-03 22:01:00,1.12904,1.1296,1.129,1.1296,16400000.0
2007-04-03 22:02:00,1.1293,1.1295,1.1293,1.1295,18000000.0
2007-04-03 22:03:00,1.1288,1.12933,1.1288,1.12887,18000000.0
2007-04-03 22:04:00,1.12888,1.1289,1.12864,1.12874,17600000.0
2007-04-03 22:05:00,1.12861,1.12909,1.12848,1.12898,9600000.0
2007-04-03 22:06:00,1.12912,1.12939,1.1291,1.12911,8000000.0
2007-04-03 22:07:00,1.12899,1.12912,1.12878,1.12878,19400000.0
2007-04-03 22:08:00,1.12883,1.12936,1.12858,1.12897,18800000.0
2007-04-03 22:09:00,1.12872,1.12877,1.12868,1.1287,5800000.0
2007-04-03 22:10:00,1.12878,1.12896,1.12848,1.12851,15400000.0
2007-04-03 22:11:00,1.12836,1.12854,1.12829,1.12833,14400000.0
2007-04-03 22:12:00,1.1288,1.1288,1.12842,1.12867,8800000.0
2007-04-03 22:13:00,1.12844,1.12844,1.12805,1.12806,5800000.0
2007-04-03 22:14:00,1.12812,1.12833,1.12812,1.12833,9600000.0
2007-04-03 22:15:00,1.1289,1.1289,1.1287,1.1287,14000000.0
2007-04-03 22:16:00,1.12838,1.12877,1.12817,1.12817,14000000.0
2007-04-03 22:17:00,1.1286,1.129,1.1286,1.1287,4800000.0
2007-04-03 22:18:00,1.12859,1.1287,1.1283,1.1287,4800000.0
2007-04-03 22:19:00,1.12807,1.12832,1.12802,1.12825,19600000.0
2007-04-03 22:20:00,1.1285,1.1286,1.1285,1.1285,17400000.0
2007-04-03 22:22:00,1.1284,1.1285,1.1284,1.1285,17400000.0
2007-04-03 22:23:00,1.1284,1.1285,1.1284,1.1285,17400000.0
2007-04-03 22:24:00,1.1284,1.1284,1.1284,1.1284,17400000.0
2007-04-03 22:25:00,1.12837,1.12837,1.12767,1.12767,17400000.0
2007-04-03 22:26:00,1.12807,1.12846,1.12793,1.12805,9200000.0
2007-04-03 22:27:00,1.12796,1.12821,1.12791,1.12821,19000000.0
2007-04-03 22:28:00,1.129,1.129,1.1284,1.1285,11600000.0
2007-04-03 22:29:00,1.12841,1.12841,1.12797,1.12797,11600000.0
2007-04-03 22:30:00,1.12804,1.1286,1.12804,1.12827,11400000.0
2007-04-03 22:31:00,1.12868,1.12882,1.12857,1.12882,11200000.0
2007-04-03 22:32:00,1.12895,1.12903,1.1285,1.12864,6400000.0
2007-04-03 22:33:00,1.1288,1.1289,1.1288,1.1289,2600000.0
2007-04-03 22:34:00,1.1288,1.1289,1.1288,1.1288,2600000.0
2007-04-03 22:35:00,1.12845,1.12883,1.12845,1.12883,2600000.0
2007-04-03 22:36:00,1.1286,1.12914,1.1286,1.12914,14600000.0
2007-04-03 22:37:00,1.12856,1.12864,1.12856,1.12864,8200000.0
2007-04-03 22:38:00,1.12852,1.12878,1.12843,1.12852,11000000.0
2007-04-03 22:39:00,1.12863,1.12863,1.12847,1.12847,2000000.0
2007-04-03 22:40:00,1.12857,1.12873,1.12835,1.12873,19800000.0
2007-04-03 22:41:00,1.12884,1.12893,1.12874,1.12893,5800000.0
2007-04-03 22:42:00,1.12903,1.12903,1.12869,1.12869,12600000.0
2007-04-03 22:43:00,1.1289,1.1289,1.1289,1.1289,17000000.0
2007-04-03 22:44:00,1.12865,1.12882,1.1285,1.12868,17000000.0
2007-04-03 22:45:00,1.1287,1.1288,1.1287,1.1288,4200000.0
2007-04-03 22:46:00,1.1287,1.1288,1.1287,1.1288,4200000.0
2007-04-03 22:47:00,1.1287,1.129,1.1287,1.129,4200000.0
2007-04-03 22:49:00,1.12887,1.12911,1.12887,1.12911,4200000.0
2007-04-03 22:50:00,1.1295,1.1296,1.1295,1.1296,3200000.0
2007-04-03 22:52:00,1.1297,1.1297,1.1297,1.1297,3200000.0
2007-04-03 22:53:00,1.1296,1.1296,1.1295,1.1296,3200000.0
2007-04-03 22:54:00,1.1295,1.1295,1.1295,1.1295,3200000.0
2007-04-03 22:55:00,1.1294,1.1295,1.1294,1.1295,3200000.0
2007-04-03 22:58:00,1.1296,1.1298,1.1295,1.1296,3200000.0
2007-04-03 22:59:00,1.1293,1.1293,1.12905,1.12905,3200000.0
2007-04-03 23:00:00,1.12867,1.12916,1.12867,1.12914,13000000.0
2007-04-03 23:01:00,1.12951,1.12951,1.12902,1.12936,16800000.0
2007-04-03 23:02:00,1.129,1.12928,1.12887,1.12887,8400000.0
2007-04-03 23:03:00,1.12901,1.12905,1.12875,1.12875,13400000.0
2007-04-03 23:04:00,1.12855,1.1293,1.12855,1.1293,10600000.0
2007-04-03 23:05:00,1.12904,1.12904,1.12878,1.1289,15000000.0
2007-04-03 23:06:00,1.12911,1.12911,1.12861,1.12861,8200000.0
2007-04-03 23:07:00,1.12879,1.12903,1.12879,1.12903,7000000.0
2007-04-03 23:08:00,1.12909,1.12966,1.12901,1.12935,10600000.0
2007-04-03 23:09:00,1.12918,1.12924,1.12918,1.12924,2600000.0
2007-04-03 23:10:00,1.12922,1.12933,1.12922,1.12928,5800000.0
2007-04-03 23:12:00,1.12894,1.12941,1.12881,1.12881,20800000.0
2007-04-03 23:19:00,1.12936,1.12952,1.12906,1.12952,6400000.0
2007-04-03 23:20:00,1.12946,1.12946,1.12897,1.12897,4200000.0
2007-04-03 23:21:00,1.12921,1.12921,1.12888,1.12913,5800000.0
2007-04-03 23:22:00,1.1297,1.1297,1.1296,1.1296,12800000.0
2007-04-03 23:23:00,1.12924,1.12924,1.12902,1.12917,12800000.0
2007-04-03 23:24:00,1.12878,1.12902,1.12843,1.12884,14400000.0
2007-04-03 23:25:00,1.12893,1.12893,1.12818,1.12827,24400000.0
2007-04-03 23:26:00,1.12817,1.12817,1.12773,1.12796,17200000.0
2007-04-03 23:27:00,1.1279,1.12868,1.12784,1.12807,16000000.0
2007-04-03 23:28:00,1.12802,1.1283,1.12802,1.1283,11200000.0
2007-04-03 23:29:00,1.12808,1.12812,1.12802,1.12802,10200000.0
2007-04-03 23:30:00,1.1285,1.1285,1.1284,1.1285,6000000.0
2007-04-03 23:31:00,1.12816,1.12816,1.12742,1.12742,6000000.0
2007-04-03 23:32:00,1.12808,1.12808,1.12802,1.12802,2600000.0
2007-04-03 23:33:00,1.12798,1.1283,1.12798,1.1282,9600000.0
2007-04-03 23:34:00,1.12823,1.12838,1.12823,1.12838,8000000.0
2007-04-03 23:36:00,1.12829,1.1283,1.12829,1.1283,2000000.0
2007-04-03 23:37:00,1.12807,1.12844,1.12806,1.12844,9000000.0
2007-04-03 23:38:00,1.12836,1.12836,1.12794,1.12803,7800000.0
2007-04-03 23:39:00,1.12817,1.12844,1.12794,1.12794,15000000.0
2007-04-03 23:40:00,1.12785,1.12821,1.12785,1.12821,8200000.0
2007-04-03 23:41:00,1.12833,1.12841,1.1281,1.12841,10000000.0
2007-04-03 23:42:00,1.12873,1.12905,1.12846,1.12866,9000000.0
2007-04-03 23:43:00,1.12881,1.12881,1.12876,1.12876,2600000.0
2007-04-03 23:44:00,1.12844,1.12875,1.12842,1.12854,8800000.0
2007-04-03 23:46:00,1.12842,1.1285,1.12802,1.12824,17800000.0
2007-04-03 23:47:00,1.12822,1.1286,1.12822,1.1286,17200000.0
2007-04-03 23:48:00,1.1288,1.12916,1.12854,1.12859,22200000.0
2007-04-03 23:49:00,1.1286,1.12891,1.12852,1.12855,15200000.0
2007-04-03 23:50:00,1.12921,1.12921,1.1285,1.12863,24400000.0
2007-04-03 23:51:00,1.12875,1.1289,1.12875,1.1289,2600000.0
2007-04-03 23:52:00,1.12931,1.12931,1.12838,1.12884,13800000.0
2007-04-03 23:53:00,1.129,1.12911,1.129,1.12911,5600000.0
2007-04-03 23:54:00,1.12907,1.12949,1.12885,1.12885,7400000.0
2007-04-03 23:55:00,1.12891,1.12924,1.12886,1.12899,10200000.0
2007-04-03 23:56:00,1.12864,1.12864,1.12842,1.12842,6600000.0
2007-04-03 23:57:00,1.1289,1.1289,1.1289,1.1289,7600000.0
2007-04-03 23:58:00,1.12842,1.12862,1.12829,1.12842,7600000.0
2007-04-03 23:59:00,1.12789,1.12789,1.12787,1.12787,2000000.0
2007-04-04 00:00:00,1.12761,1.1279,1.12761,1.12781,7400000.0
2007-04-04 00:01:00,1.12782,1.12816,1.12782,1.12816,19800000.0
2007-04-04 00:04:00,1.12824,1.12824,1.12802,1.12802,2600000.0
2007-04-04 00:05:00,1.12831,1.12861,1.12831,1.12861,7600000.0
2007-04-04 00:06:00,1.12888,1.12888,1.12794,1.12794,11200000.0
2007-04-04 00:07:00,1.12829,1.12829,1.12763,1.1277,4200000.0
2007-04-04 00:08:00,1.12774,1.12803,1.1276,1.12779,23800000.0
2007-04-04 00:10:00,1.12805,1.12805,1.12794,1.12794,2600000.0
2007-04-04 00:11:00,1.12791,1.12801,1.12787,1.12794,8400000.0
2007-04-04 00:12:00,1.128,1.128,1.12775,1.12787,19400000.0
2007-04-04 00:13:00,1.12816,1.12836,1.12786,1.12793,16800000.0
2007-04-04 00:14:00,1.1285,1.1285,1.1285,1.1285,7400000.0
2007-04-04 00:15:00,1.1284,1.1284,1.1284,1.1284,7400000.0
2007-04-04 00:16:00,1.12828,1.12834,1.12782,1.12782,7400000.0
2007-04-04 00:17:00,1.1285,1.1285,1.1284,1.1285,12400000.0
2007-04-04 00:18:00,1.12788,1.12806,1.12769,1.12806,12400000.0
2007-04-04 00:19:00,1.12783,1.12825,1.12777,1.12777,21200000.0
2007-04-04 00:20:00,1.12774,1.12806,1.12767,1.12767,6800000.0
2007-04-04 00:21:00,1.12774,1.12822,1.12774,1.12822,3200000.0
2007-04-04 00:22:00,1.12762,1.12788,1.12762,1.12788,5600000.0
2007-04-04 00:23:00,1.1279,1.1279,1.12745,1.12757,11000000.0
2007-04-04 00:24:00,1.12788,1.12788,1.1274,1.1274,2000000.0
2007-04-04 00:25:00,1.12738,1.12767,1.12707,1.12767,10600000.0
2007-04-04 00:26:00,1.1278,1.1278,1.12734,1.12746,9800000.0
2007-04-04 00:27:00,1.1279,1.1279,1.1279,1.1279,11200000.0
2007-04-04 00:28:00,1.12747,1.12782,1.12747,1.12758,11200000.0
2007-04-04 00:29:00,1.12769,1.12782,1.12729,1.12782,16800000.0
2007-04-04 00:30:00,1.12794,1.12794,1.12769,1.12769,7400000.0
2007-04-04 00:31:00,1.12748,1.12748,1.12725,1.12731,9600000.0
2007-04-04 00:32:00,1.1272,1.12742,1.12698,1.12714,9400000.0
2007-04-04 00:33:00,1.12751,1.12763,1.12736,1.12763,17800000.0
2007-04-04 00:34:00,1.12771,1.12771,1.12719,1.12719,2600000.0
2007-04-04 00:35:00,1.12738,1.12756,1.12718,1.12735,9800000.0
2007-04-04 00:36:00,1.12751,1.12751,1.12726,1.12736,6200000.0
2007-04-04 00:37:00,1.12779,1.12796,1.12774,1.12774,10000000.0
2007-04-04 00:38:00,1.12749,1.1281,1.12749,1.12792,16600000.0
2007-04-04 00:39:00,1.12766,1.12792,1.12766,1.12792,5800000.0
2007-04-04 00:41:00,1.1282,1.1282,1.1282,1.1282,11400000.0
2007-04-04 00:43:00,1.12775,1.12804,1.12754,1.12754,11400000.0
2007-04-04 00:44:00,1.12798,1.12812,1.12776,1.12812,15400000.0
2007-04-04 00:45:00,1.12796,1.12798,1.12763,1.12798,8800000.0
2007-04-04 00:47:00,1.1277,1.12788,1.12734,1.12788,14000000.0
2007-04-04 00:48:00,1.12776,1.1278,1.12772,1.12776,14000000.0
2007-04-04 00:50:00,1.128,1.128,1.12745,1.12777,17200000.0
2007-04-04 00:52:00,1.12777,1.1281,1.1276,1.1281,17600000.0
2007-04-04 00:53:00,1.12803,1.12803,1.12765,1.12765,2600000.0
2007-04-04 00:54:00,1.1267,1.12691,1.1267,1.12674,13200000.0
2007-04-04 00:55:00,1.1271,1.12735,1.12682,1.12735,23000000.0
2007-04-04 00:56:00,1.12697,1.12772,1.12679,1.127,18400000.0
2007-04-04 00:57:00,1.12763,1.12783,1.12722,1.1277,20200000.0
2007-04-04 00:58:00,1.12673,1.12759,1.12673,1.12746,20400000.0
2007-04-04 00:59:00,1.12739,1.12817,1.12718,1.12718,18400000.0
2007-04-04 01:00:00,1.12727,1.12767,1.12727,1.12756,5800000.0
2007-04-04 01:01:00,1.12755,1.12819,1.12736,1.12792,15400000.0
2007-04-04 01:02:00,1.12791,1.12791,1.12769,1.12769,7200000.0
2007-04-04 01:03:00,1.1281,1.1281,1.128,1.1281,27400000.0
2007-04-04 01:04:00,1.12787,1.12818,1.12771,1.12796,27400000.0
2007-04-04 01:05:00,1.12813,1.12846,1.12796,1.1281,18800000.0
2007-04-04 01:06:00,1.12811,1.12839,1.12793,1.12824,21600000.0
2007-04-04 01:07:00,1.12791,1.12833,1.12791,1.12823,9800000.0
2007-04-04 01:08:00,1.12777,1.12814,1.12777,1.12787,7400000.0
2007-04-04 01:09:00,1.12767,1.12805,1.12767,1.12768,10000000.0
2007-04-04 01:10:00,1.12784,1.12846,1.12784,1.12846,11000000.0
2007-04-04 01:11:00,1.12747,1.12806,1.12747,1.12806,6000000.0
2007-04-04 01:12:00,1.12783,1.1279,1.12773,1.1279,9200000.0
2007-04-04 01:13:00,1.12786,1.12829,1.12781,1.12799,12600000.0
2007-04-04 01:14:00,1.12827,1.12829,1.12819,1.12819,6800000.0
2007-04-04 01:15:00,1.12822,1.12822,1.12807,1.12821,7400000.0
2007-04-04 01:16:00,1.12807,1.12823,1.12793,1.12793,19600000.0
2007-04-04 01:17:00,1.12805,1.12805,1.1278,1.12802,19800000.0
2007-04-04 01:18:00,1.12787,1.12819,1.12759,1.12786,13800000.0
2007-04-04 01:19:00,1.12768,1.1278,1.12737,1.12754,26800000.0
2007-04-04 01:20:00,1.12768,1.12768,1.12713,1.12713,14600000.0
2007-04-04 01:21:00,1.12758,1.12794,1.12727,1.12776,22800000.0
2007-04-04 01:22:00,1.12785,1.12785,1.12754,1.12754,7400000.0
2007-04-04 01:23:00,1.12777,1.12789,1.12777,1.12789,7800000.0
2007-04-04 01:24:00,1.12784,1.12784,1.12757,1.12777,18600000.0
2007-04-04 01:25:00,1.12745,1.12795,1.12706,1.12795,28800000.0
2007-04-04 01:26:00,1.12784,1.12784,1.12735,1.12752,15000000.0
2007-04-04 01:27:00,1.12765,1.12785,1.12741,1.12773,8600000.0
2007-04-04 01:28:00,1.12784,1.12793,1.12755,1.12755,15800000.0
2007-04-04 01:29:00,1.12763,1.12765,1.12717,1.12741,21400000.0
2007-04-04 01:30:00,1.12462,1.12462,1.12277,1.12277,6600000.0
2007-04-04 01:31:00,1.12137,1.12239,1.12113,1.12227,10800000.0
2007-04-04 01:32:00,1.12272,1.12334,1.12272,1.12272,21600000.0
2007-04-04 01:33:00,1.12197,1.12218,1.12197,1.12218,3200000.0
2007-04-04 01:34:00,1.12193,1.12254,1.12193,1.12215,14800000.0
2007-04-04 01:35:00,1.12246,1.12322,1.12246,1.12295,24000000.0
2007-04-04 01:36:00,1.12276,1.12289,1.12258,1.12265,15600000.0
2007-04-04 01:37:00,1.12258,1.1232,1.12258,1.1232,14000000.0
2007-04-04 01:38:00,1.12349,1.12358,1.12334,1.12337,6800000.0
2007-04-04 01:39:00,1.12381,1.12389,1.12321,1.12321,6800000.0
2007-04-04 01:40:00,1.12334,1.12377,1.12334,1.12357,25400000.0
2007-04-04 01:41:00,1.12394,1.12443,1.12394,1.12428,8600000.0
2007-04-04 01:42:00,1.12418,1.12418,1.12297,1.12297,11600000.0
2007-04-04 01:43:00,1.12369,1.12369,1.12329,1.12366,8800000.0
2007-04-04 01:44:00,1.12441,1.1246,1.12389,1.12389,24200000.0
2007-04-04 01:45:00,1.12379,1.12417,1.12378,1.12416,9200000.0
2007-04-04 01:46:00,1.12421,1.12447,1.12421,1.12447,2000000.0
2007-04-04 01:47:00,1.12499,1.12532,1.12482,1.12512,6200000.0
2007-04-04 01:48:00,1.12479,1.12502,1.12478,1.12489,18600000.0
2007-04-04 01:49:00,1.12481,1.12518,1.1248,1.1248,14400000.0
2007-04-04 01:50:00,1.12505,1.12563,1.12494,1.12494,17000000.0
2007-04-04 01:51:00,1.12499,1.12559,1.12497,1.12521,11000000.0
2007-04-04 01:52:00,1.12548,1.12563,1.12512,1.12515,17400000.0
2007-04-04 01:53:00,1.12545,1.12654,1.12545,1.12654,25800000.0
2007-04-04 01:54:00,1.12634,1.12642,1.12594,1.12616,15600000.0
2007-04-04 01:55:00,1.12631,1.12639,1.1259,1.12601,20000000.0
2007-04-04 01:56:00,1.12601,1.12601,1.1253,1.12571,14200000.0
2007-04-04 01:57:00,1.12602,1.12618,1.12602,1.12603,3600000.0
2007-04-04 01:58:00,1.12543,1.12584,1.12542,1.12569,9800000.0
2007-04-04 01:59:00,1.12586,1.12604,1.12582,1.12582,7400000.0
2007-04-04 02:00:00,1.12562,1.12589,1.12532,1.12589,21200000.0
2007-04-04 02:01:00,1.12548,1.12556,1.12513,1.12556,19000000.0
2007-04-04 02:02:00,1.12546,1.12546,1.12533,1.12533,9000000.0
2007-04-04 02:03:00,1.12548,1.12573,1.12524,1.12524,13800000.0
2007-04-04 02:04:00,1.12554,1.12565,1.12495,1.12516,9400000.0
2007-04-04 02:05:00,1.12421,1.12463,1.12413,1.12454,15000000.0
2007-04-04 02:06:00,1.12426,1.12451,1.12395,1.12426,10800000.0
2007-04-04 02:07:00,1.12455,1.12458,1.12434,1.12457,16200000.0
2007-04-04 02:08:00,1.12435,1.12475,1.12435,1.12475,13800000.0
2007-04-04 02:09:00,1.1243,1.12435,1.12414,1.12422,8800000.0
2007-04-04 02:10:00,1.12433,1.12464,1.12433,1.12443,15600000.0
2007-04-04 02:11:00,1.12468,1.12485,1.12468,1.12485,7200000.0
2007-04-04 02:12:00,1.12526,1.12574,1.1252,1.12553,22400000.0
2007-04-04 02:13:00,1.12542,1.12547,1.12521,1.12521,10600000.0
2007-04-04 02:14:00,1.12505,1.12542,1.12495,1.1253,16200000.0
2007-04-04 02:15:00,1.12561,1.12589,1.12521,1.12521,11800000.0
2007-04-04 02:16:00,1.12557,1.12592,1.12542,1.12592,14200000.0
2007-04-04 02:17:00,1.12578,1.12578,1.12564,1.12569,8200000.0
2007-04-04 02:18:00,1.12571,1.12581,1.12546,1.12581,9200000.0
2007-04-04 02:19:00,1.1261,1.1261,1.12559,1.12559,20000000.0
2007-04-04 02:20:00,1.12581,1.12581,1.12533,1.12534,17800000.0
2007-04-04 02:21:00,1.12518,1.12555,1.12499,1.12516,28200000.0
2007-04-04 02:22:00,1.1252,1.12539,1.12508,1.12539,5800000.0
2007-04-04 02:23:00,1.12477,1.12508,1.12477,1.12507,14400000.0
2007-04-04 02:24:00,1.12498,1.1251,1.12491,1.12499,11600000.0
2007-04-04 02:25:00,1.12488,1.12506,1.12474,1.12502,15400000.0
2007-04-04 02:26:00,1.12464,1.12493,1.12451,1.12493,13200000.0
2007-04-04 02:27:00,1.12461,1.12477,1.12458,1.12471,14400000.0
2007-04-04 02:28:00,1.12458,1.12476,1.12426,1.12426,11400000.0
2007-04-04 02:29:00,1.12483,1.12524,1.12472,1.12524,29400000.0
2007-04-04 02:30:00,1.12496,1.12543,1.12496,1.12504,13000000.0
2007-04-04 02:31:00,1.12529,1.12542,1.12492,1.1252,6200000.0
2007-04-04 02:32:00,1.12548,1.12566,1.12517,1.12562,32200000.0
2007-04-04 02:33:00,1.1251,1.12535,1.12498,1.1252,12800000.0
2007-04-04 02:34:00,1.12472,1.12562,1.12472,1.12526,11200000.0
2007-04-04 02:35:00,1.12547,1.12547,1.12539,1.12539,2000000.0
2007-04-04 02:36:00,1.12516,1.1255,1.12516,1.1255,2600000.0
2007-04-04 02:37:00,1.12531,1.12531,1.12496,1.12496,13200000.0
2007-04-04 02:38:00,1.12496,1.12534,1.12485,1.12509,15200000.0
2007-04-04 02:39:00,1.12541,1.12541,1.125,1.125,16800000.0
2007-04-04 02:40:00,1.12491,1.12535,1.12483,1.12535,21400000.0
2007-04-04 02:41:00,1.12461,1.12513,1.12457,1.12469,9200000.0
2007-04-04 02:42:00,1.12476,1.12484,1.12475,1.12475,7600000.0
2007-04-04 02:43:00,1.1246,1.1246,1.12455,1.12455,2600000.0
2007-04-04 02:44:00,1.12476,1.12526,1.12476,1.12494,15400000.0
2007-04-04 02:45:00,1.12471,1.12497,1.12408,1.12411,26200000.0
2007-04-04 02:46:00,1.12423,1.12437,1.1242,1.12421,17000000.0
2007-04-04 02:47:00,1.12402,1.12402,1.12392,1.12402,7200000.0
2007-04-04 02:48:00,1.12419,1.12419,1.12419,1.12419,4000000.0
2007-04-04 02:49:00,1.12425,1.12432,1.12404,1.12419,12200000.0
2007-04-04 02:50:00,1.1243,1.12462,1.1243,1.12462,2000000.0
2007-04-04 02:51:00,1.12439,1.12499,1.12439,1.12461,17000000.0
2007-04-04 02:52:00,1.12475,1.1252,1.12473,1.12489,24400000.0
2007-04-04 02:53:00,1.1249,1.1253,1.12466,1.12486,11800000.0
2007-04-04 02:54:00,1.12524,1.12524,1.12482,1.12513,16600000.0
2007-04-04 02:55:00,1.12486,1.12563,1.12461,1.12497,17400000.0
2007-04-04 02:56:00,1.12499,1.12525,1.12479,1.12512,18000000.0
2007-04-04 02:57:00,1.12497,1.1251,1.12497,1.1251,9200000.0
2007-04-04 02:58:00,1.12543,1.12548,1.12521,1.12548,5800000.0
2007-04-04 03:00:00,1.12509,1.12549,1.12496,1.12496,8600000.0
2007-04-04 03:01:00,1.12471,1.12526,1.12471,1.12506,18200000.0
2007-04-04 03:02:00,1.1253,1.12614,1.1251,1.1251,15600000.0
2007-04-04 03:03:00,1.12558,1.12558,1.12514,1.12536,10800000.0
2007-04-04 03:04:00,1.12525,1.1256,1.12525,1.12533,29200000.0
2007-04-04 03:05:00,1.1253,1.12607,1.1253,1.12541,13600000.0
2007-04-04 03:06:00,1.12563,1.12563,1.1253,1.12533,17400000.0
2007-04-04 03:07:00,1.12569,1.12585,1.12557,1.12568,19600000.0
2007-04-04 03:08:00,1.1258,1.1259,1.1258,1.1258,16600000.0
2007-04-04 03:09:00,1.12543,1.12569,1.12512,1.12519,16600000.0
2007-04-04 03:10:00,1.1258,1.126,1.1258,1.1259,20800000.0
2007-04-04 03:11:00,1.12533,1.12597,1.12533,1.1258,20800000.0
2007-04-04 03:12:00,1.12622,1.12622,1.12556,1.12574,13600000.0
2007-04-04 03:13:00,1.12569,1.12593,1.12568,1.12568,19400000.0
2007-04-04 03:14:00,1.1264,1.1264,1.12592,1.12614,19400000.0
2007-04-04 03:15:00,1.12591,1.12617,1.12563,1.1259,14600000.0
2007-04-04 03:16:00,1.12609,1.1265,1.12601,1.12628,4600000.0
2007-04-04 03:17:00,1.12596,1.12624,1.12596,1.12605,11000000.0
2007-04-04 03:18:00,1.12617,1.12642,1.12592,1.12592,16200000.0
2007-04-04 03:19:00,1.12613,1.12629,1.12563,1.12563,8800000.0
2007-04-04 03:20:00,1.12602,1.12608,1.12579,1.12599,10400000.0
2007-04-04 03:21:00,1.12579,1.12597,1.12571,1.12574,19800000.0
2007-04-04 03:22:00,1.12608,1.12623,1.12571,1.12578,21600000.0
2007-04-04 03:23:00,1.12564,1.12598,1.12564,1.12582,13800000.0
2007-04-04 03:24:00,1.12604,1.12604,1.12576,1.12576,5600000.0
2007-04-04 03:27:00,1.12619,1.12619,1.12589,1.12589,5600000.0
2007-04-04 03:28:00,1.12638,1.12638,1.12574,1.12608,11400000.0
2007-04-04 03:30:00,1.12602,1.12633,1.1258,1.12586,12400000.0
2007-04-04 03:31:00,1.12612,1.12612,1.12561,1.12561,9800000.0
2007-04-04 03:32:00,1.12672,1.12672,1.12621,1.12621,18600000.0
2007-04-04 03:33:00,1.12605,1.12625,1.12582,1.12612,21000000.0
2007-04-04 03:34:00,1.1264,1.1264,1.1264,1.1264,30400000.0
2007-04-04 03:35:00,1.1263,1.1264,1.1263,1.1264,30400000.0
2007-04-04 03:36:00,1.1263,1.1264,1.1263,1.1263,30400000.0
2007-04-04 03:37:00,1.1264,1.1264,1.1263,1.1264,30400000.0
2007-04-04 03:38:00,1.12628,1.12629,1.12603,1.12603,30400000.0
2007-04-04 03:40:00,1.12628,1.12629,1.12595,1.12621,17800000.0
2007-04-04 03:41:00,1.12596,1.12619,1.12585,1.12585,12600000.0
2007-04-04 03:42:00,1.12577,1.12606,1.12574,1.12576,9800000.0
2007-04-04 03:43:00,1.12562,1.12587,1.12562,1.12587,3200000.0
2007-04-04 03:44:00,1.12605,1.12605,1.12601,1.12604,7600000.0
2007-04-04 03:45:00,1.12617,1.12643,1.12591,1.12638,7600000.0
2007-04-04 03:46:00,1.1257,1.12627,1.1257,1.12627,4200000.0
2007-04-04 03:47:00,1.12603,1.12654,1.12603,1.12638,6600000.0
2007-04-04 03:48:00,1.12685,1.1269,1.12656,1.1269,14800000.0
2007-04-04 03:49:00,1.12695,1.12695,1.12632,1.12666,15400000.0
2007-04-04 03:50:00,1.12637,1.12647,1.12614,1.12647,12200000.0
2007-04-04 03:51:00,1.12649,1.12688,1.12616,1.12633,11600000.0
2007-04-04 03:52:00,1.12628,1.12629,1.12628,1.12629,6200000.0
2007-04-04 03:53:00,1.12624,1.12667,1.1261,1.12628,14200000.0
2007-04-04 03:54:00,1.12643,1.12649,1.12617,1.12617,18800000.0
2007-04-04 03:55:00,1.1267,1.1268,1.1266,1.1266,14600000.0
2007-04-04 03:56:00,1.12625,1.12652,1.12598,1.12628,14600000.0
2007-04-04 03:57:00,1.12642,1.12642,1.12627,1.12627,3200000.0
2007-04-04 03:58:00,1.1265,1.1266,1.1265,1.1265,23600000.0
2007-04-04 03:59:00,1.1266,1.1266,1.1265,1.1266,23600000.0
2007-04-04 04:00:00,1.12636,1.12667,1.1259,1.12622,23600000.0
2007-04-04 04:01:00,1.126,1.12645,1.126,1.12645,10600000.0
2007-04-04 04:02:00,1.12613,1.12619,1.12597,1.12597,9400000.0
2007-04-04 04:03:00,1.12591,1.12625,1.12591,1.12625,17000000.0
2007-04-04 04:04:00,1.12574,1.12592,1.12548,1.12592,17000000.0
2007-04-04 04:05:00,1.12625,1.12625,1.12599,1.12599,2600000.0
2007-04-04 04:07:00,1.12607,1.12631,1.12607,1.12631,3400000.0
2007-04-04 04:08:00,1.1265,1.1266,1.1265,1.1266,30400000.0
2007-04-04 04:09:00,1.12623,1.12679,1.12623,1.12666,30400000.0
2007-04-04 04:10:00,1.12645,1.12654,1.12633,1.12645,11000000.0
2007-04-04 04:12:00,1.12634,1.12649,1.12608,1.12619,8200000.0
2007-04-04 04:13:00,1.12594,1.12612,1.1257,1.12577,21800000.0
2007-04-04 04:14:00,1.12626,1.12626,1.12592,1.12596,5200000.0
2007-04-04 04:15:00,1.12577,1.12611,1.12577,1.12611,3200000.0
2007-04-04 04:16:00,1.12554,1.12581,1.12546,1.12565,11000000.0
2007-04-04 04:17:00,1.12568,1.12587,1.12568,1.12583,24600000.0
2007-04-04 04:18:00,1.12591,1.126,1.12571,1.12571,4800000.0
2007-04-04 04:19:00,1.12574,1.12597,1.12574,1.12597,3200000.0
2007-04-04 04:20:00,1.12556,1.12611,1.12556,1.12588,20000000.0
2007-04-04 04:21:00,1.1264,1.1264,1.1263,1.1263,4400000.0
2007-04-04 04:22:00,1.12576,1.1259,1.12562,1.12562,4400000.0
2007-04-04 04:23:00,1.12599,1.12611,1.12584,1.12584,5200000.0
2007-04-04 04:24:00,1.12602,1.12602,1.12592,1.12592,2000000.0
2007-04-04 04:25:00,1.12609,1.12609,1.12551,1.12576,4200000.0
2007-04-04 04:26:00,1.1257,1.12617,1.12568,1.12601,11200000.0
2007-04-04 04:27:00,1.12596,1.12622,1.12563,1.126,15000000.0
2007-04-04 04:28:00,1.12598,1.12598,1.12551,1.12551,12400000.0
2007-04-04 04:29:00,1.1261,1.1262,1.1261,1.1262,15400000.0
2007-04-04 04:30:00,1.1263,1.1263,1.1261,1.1261,15400000.0
2007-04-04 04:31:00,1.12588,1.12621,1.12574,1.12598,15400000.0
2007-04-04 04:32:00,1.12599,1.12599,1.12582,1.12582,2000000.0
2007-04-04 04:33:00,1.12553,1.12553,1.1253,1.1253,4200000.0
2007-04-04 04:34:00,1.1261,1.1261,1.1261,1.1261,6800000.0
2007-04-04 04:35:00,1.12557,1.12596,1.12553,1.12568,6800000.0
2007-04-04 04:36:00,1.12554,1.12582,1.12554,1.12582,17800000.0
2007-04-04 04:37:00,1.12553,1.12606,1.12543,1.12543,13200000.0
2007-04-04 04:38:00,1.12542,1.1258,1.12529,1.1258,27400000.0
2007-04-04 04:39:00,1.126,1.126,1.1259,1.126,15400000.0
2007-04-04 04:42:00,1.1261,1.1261,1.1261,1.1261,15400000.0
2007-04-04 04:44:00,1.12614,1.12626,1.12566,1.12566,15400000.0
2007-04-04 04:45:00,1.12615,1.12615,1.12567,1.12612,9200000.0
2007-04-04 04:46:00,1.12571,1.12597,1.12551,1.12572,9200000.0
2007-04-04 04:47:00,1.12606,1.12606,1.12574,1.12578,12800000.0
2007-04-04 04:48:00,1.12612,1.12612,1.12567,1.12597,14600000.0
2007-04-04 04:49:00,1.12606,1.12606,1.12554,1.12554,16000000.0
2007-04-04 04:50:00,1.12541,1.12577,1.12541,1.12566,9200000.0
2007-04-04 04:51:00,1.12581,1.12599,1.12565,1.12565,11600000.0
2007-04-04 04:52:00,1.12575,1.1261,1.12566,1.1261,23600000.0
2007-04-04 04:53:00,1.12588,1.12599,1.12556,1.12566,9200000.0
2007-04-04 04:54:00,1.12556,1.1258,1.1254,1.1254,6800000.0
2007-04-04 04:55:00,1.12567,1.12593,1.12567,1.12593,7400000.0
2007-04-04 04:56:00,1.1259,1.126,1.1259,1.126,16000000.0
2007-04-04 04:57:00,1.12557,1.12585,1.12543,1.12585,16000000.0
2007-04-04 04:58:00,1.12558,1.12579,1.12538,1.12552,9800000.0
2007-04-04 04:59:00,1.12581,1.12607,1.12558,1.12578,7800000.0
2007-04-04 05:00:00,1.12573,1.12595,1.12572,1.12583,7600000.0
2007-04-04 05:01:00,1.12605,1.12628,1.12577,1.12588,11800000.0
2007-04-04 05:02:00,1.12565,1.12613,1.12565,1.12613,18800000.0
2007-04-04 05:03:00,1.1263,1.1263,1.1263,1.1263,7000000.0
2007-04-04 05:04:00,1.12596,1.12615,1.12581,1.12581,7000000.0
2007-04-04 05:05:00,1.12568,1.12653,1.12568,1.12595,13200000.0
2007-04-04 05:06:00,1.12573,1.12591,1.12568,1.1258,7400000.0
2007-04-04 05:07:00,1.1263,1.1264,1.1262,1.1262,21000000.0
2007-04-04 05:08:00,1.12594,1.1263,1.12574,1.1258,21000000.0
2007-04-04 05:09:00,1.12553,1.12609,1.12553,1.12609,6600000.0
2007-04-04 05:11:00,1.12647,1.12647,1.12585,1.12596,4400000.0
2007-04-04 05:12:00,1.12595,1.12595,1.12575,1.12584,10800000.0
2007-04-04 05:13:00,1.12561,1.12604,1.12561,1.12604,5800000.0
2007-04-04 05:14:00,1.12595,1.12621,1.12562,1.12562,9800000.0
2007-04-04 05:15:00,1.1264,1.1264,1.1263,1.1263,11200000.0
2007-04-04 05:16:00,1.12624,1.12647,1.12567,1.12629,11200000.0
2007-04-04 05:17:00,1.12616,1.12616,1.12588,1.12588,10000000.0
2007-04-04 05:18:00,1.1263,1.1264,1.1263,1.1264,20400000.0
2007-04-04 05:19:00,1.12598,1.12644,1.12593,1.12596,20400000.0
2007-04-04 05:20:00,1.12604,1.12604,1.12531,1.12531,5800000.0
2007-04-04 05:21:00,1.1261,1.1261,1.1261,1.1261,6000000.0
2007-04-04 05:22:00,1.12615,1.12615,1.12585,1.12614,6000000.0
2007-04-04 05:23:00,1.12597,1.12597,1.12569,1.12569,5200000.0
2007-04-04 05:24:00,1.12601,1.12601,1.1256,1.1256,2600000.0
2007-04-04 05:25:00,1.1262,1.1262,1.1262,1.1262,11800000.0
2007-04-04 05:26:00,1.12568,1.12649,1.12568,1.1259,11800000.0
2007-04-04 05:27:00,1.12591,1.12599,1.12566,1.12579,16000000.0
2007-04-04 05:28:00,1.12582,1.12646,1.12582,1.12646,12200000.0
2007-04-04 05:30:00,1.1263,1.1263,1.1262,1.1262,7400000.0
2007-04-04 05:31:00,1.12596,1.12626,1.1259,1.12604,7400000.0
2007-04-04 05:32:00,1.1261,1.1261,1.12583,1.12583,5600000.0
2007-04-04 05:33:00,1.12584,1.12632,1.12576,1.12587,18200000.0
2007-04-04 05:34:00,1.12592,1.12592,1.12583,1.12583,16200000.0
2007-04-04 05:35:00,1.12591,1.12612,1.12558,1.12591,13600000.0
2007-04-04 05:37:00,1.12594,1.12652,1.12594,1.12652,5200000.0
2007-04-04 05:38:00,1.12645,1.12673,1.12644,1.1266,10800000.0
2007-04-04 05:39:00,1.12666,1.12666,1.1265,1.12664,5200000.0
2007-04-04 05:40:00,1.12656,1.12657,1.12627,1.12657,10000000.0
2007-04-04 05:41:00,1.1263,1.12673,1.12599,1.1261,24400000.0
2007-04-04 05:42:00,1.1265,1.1265,1.1264,1.1265,5600000.0
2007-04-04 05:43:00,1.12616,1.12616,1.12572,1.12597,5600000.0
2007-04-04 05:44:00,1.12625,1.12625,1.12609,1.12616,9000000.0
2007-04-04 05:45:00,1.12657,1.12657,1.12609,1.12632,21600000.0
2007-04-04 05:46:00,1.12657,1.1273,1.12657,1.12691,20600000.0
2007-04-04 05:47:00,1.12692,1.12729,1.12692,1.12696,12600000.0
2007-04-04 05:48:00,1.12702,1.12728,1.12702,1.12708,8800000.0
2007-04-04 05:49:00,1.12718,1.12718,1.12711,1.12711,3200000.0
2007-04-04 05:50:00,1.12706,1.1276,1.12696,1.1276,7800000.0
2007-04-04 05:51:00,1.12727,1.12729,1.12709,1.12729,10000000.0
2007-04-04 05:52:00,1.12733,1.12733,1.12714,1.12714,6400000.0
2007-04-04 05:53:00,1.1274,1.1278,1.1274,1.1278,7800000.0
2007-04-04 05:54:00,1.1277,1.1277,1.1274,1.1274,7800000.0
2007-04-04 05:55:00,1.12704,1.12747,1.12704,1.12747,7800000.0
2007-04-04 05:56:00,1.12734,1.12749,1.1273,1.12735,9600000.0
2007-04-04 05:57:00,1.12736,1.12764,1.12719,1.12746,16200000.0
2007-04-04 05:58:00,1.12755,1.12767,1.12724,1.12731,20200000.0
2007-04-04 05:59:00,1.12761,1.12772,1.12749,1.12772,18000000.0
2007-04-04 06:00:00,1.12762,1.12771,1.12762,1.12771,3200000.0
2007-04-04 06:01:00,1.12795,1.12795,1.12766,1.12792,8800000.0
2007-04-04 06:02:00,1.12792,1.12793,1.12792,1.12793,3200000.0
2007-04-04 06:03:00,1.12771,1.1279,1.12756,1.12786,14000000.0
2007-04-04 06:04:00,1.12785,1.12794,1.12745,1.12774,17200000.0
2007-04-04 06:05:00,1.12806,1.12825,1.12806,1.12809,5800000.0
2007-04-04 06:06:00,1.12858,1.12878,1.12833,1.12857,21600000.0
2007-04-04 06:07:00,1.12855,1.12879,1.12855,1.12879,2600000.0
2007-04-04 06:08:00,1.12831,1.12876,1.12826,1.12826,15400000.0
2007-04-04 06:09:00,1.12833,1.12856,1.12815,1.12856,19200000.0
2007-04-04 06:10:00,1.12815,1.12843,1.12802,1.12815,6800000.0
2007-04-04 06:11:00,1.12837,1.12846,1.12808,1.1281,11600000.0
2007-04-04 06:12:00,1.1286,1.1286,1.1285,1.1286,10400000.0
2007-04-04 06:13:00,1.1287,1.1287,1.1286,1.1287,10400000.0
2007-04-04 06:14:00,1.12837,1.12848,1.12827,1.12844,10400000.0
2007-04-04 06:15:00,1.12864,1.12864,1.1285,1.12864,14800000.0
2007-04-04 06:16:00,1.12842,1.12868,1.12842,1.12847,6000000.0
2007-04-04 06:17:00,1.12869,1.12894,1.12869,1.12892,16000000.0
2007-04-04 06:18:00,1.12834,1.12866,1.12826,1.12866,8400000.0
2007-04-04 06:19:00,1.1287,1.12907,1.1287,1.12907,9200000.0
2007-04-04 06:20:00,1.1297,1.1297,1.1293,1.1295,8400000.0
2007-04-04 06:21:00,1.12934,1.12934,1.12898,1.12912,8400000.0
2007-04-04 06:22:00,1.12873,1.12922,1.12839,1.12922,11000000.0
2007-04-04 06:23:00,1.12875,1.12903,1.12874,1.12878,19200000.0
2007-04-04 06:24:00,1.12899,1.12905,1.12899,1.12905,2600000.0
2007-04-04 06:25:00,1.12873,1.12892,1.12857,1.12862,20000000.0
2007-04-04 06:26:00,1.12847,1.12866,1.12823,1.12845,15400000.0
2007-04-04 06:27:00,1.12842,1.12874,1.12833,1.12833,15600000.0
2007-04-04 06:28:00,1.1288,1.1288,1.1287,1.1288,8600000.0
2007-04-04 06:29:00,1.12857,1.12864,1.12857,1.12864,8600000.0
2007-04-04 06:30:00,1.12905,1.12905,1.12884,1.12884,3200000.0
2007-04-04 06:31:00,1.1286,1.12872,1.12826,1.12872,16200000.0
2007-04-04 06:32:00,1.12839,1.12846,1.12839,1.12846,3400000.0
2007-04-04 06:33:00,1.12849,1.12849,1.12801,1.12816,19600000.0
2007-04-04 06:34:00,1.12844,1.12855,1.12808,1.1284,23200000.0
2007-04-04 06:35:00,1.1288,1.1288,1.1287,1.1287,2600000.0
2007-04-04 06:36:00,1.12851,1.12851,1.1285,1.1285,2600000.0
2007-04-04 06:37:00,1.12855,1.1286,1.12855,1.1286,11200000.0
2007-04-04 06:38:00,1.1288,1.1288,1.12813,1.12813,2600000.0
2007-04-04 06:39:00,1.12861,1.12886,1.12811,1.12846,20200000.0
2007-04-04 06:40:00,1.12805,1.12873,1.12805,1.12873,5000000.0
2007-04-04 06:41:00,1.1286,1.12902,1.1283,1.12874,11800000.0
2007-04-04 06:42:00,1.12849,1.12861,1.1284,1.12846,6000000.0
2007-04-04 06:43:00,1.12809,1.12856,1.12794,1.12846,22800000.0
2007-04-04 06:44:00,1.12838,1.12838,1.12831,1.12831,9600000.0
2007-04-04 06:45:00,1.12859,1.1288,1.12833,1.12833,27800000.0
2007-04-04 06:46:00,1.12887,1.12887,1.12874,1.12877,5600000.0
2007-04-04 06:47:00,1.12919,1.12925,1.12899,1.12899,9200000.0
2007-04-04 06:48:00,1.1292,1.1292,1.1292,1.1292,11600000.0
2007-04-04 06:49:00,1.12943,1.12969,1.12913,1.12969,11600000.0
2007-04-04 06:50:00,1.1296,1.1296,1.1295,1.1296,25200000.0
2007-04-04 06:51:00,1.12939,1.12939,1.12907,1.12907,25200000.0
2007-04-04 06:52:00,1.12922,1.1294,1.12886,1.1292,9600000.0
2007-04-04 06:53:00,1.1295,1.1295,1.1295,1.1295,10200000.0
2007-04-04 06:54:00,1.12931,1.12954,1.12921,1.12939,10200000.0
2007-04-04 06:55:00,1.12899,1.12921,1.12899,1.12907,17400000.0
2007-04-04 06:56:00,1.1292,1.1293,1.129,1.129,12800000.0
2007-04-04 06:57:00,1.12898,1.12958,1.12898,1.12909,12800000.0
2007-04-04 06:58:00,1.12892,1.12964,1.12892,1.12897,11400000.0
2007-04-04 06:59:00,1.12947,1.12947,1.12921,1.12935,17400000.0
2007-04-04 07:00:00,1.12916,1.12919,1.12903,1.12903,18800000.0
2007-04-04 07:01:00,1.12928,1.12956,1.12912,1.12912,18000000.0
2007-04-04 07:02:00,1.12931,1.12964,1.12919,1.12956,29200000.0
2007-04-04 07:03:00,1.12932,1.12932,1.12873,1.1288,23400000.0
2007-04-04 07:04:00,1.12879,1.12925,1.12879,1.12901,14200000.0
2007-04-04 07:05:00,1.12923,1.12941,1.12887,1.12913,11600000.0
2007-04-04 07:06:00,1.12932,1.12932,1.12905,1.12908,11600000.0
2007-04-04 07:07:00,1.12913,1.12944,1.12911,1.12911,10000000.0
2007-04-04 07:08:00,1.1295,1.1295,1.1293,1.1294,11600000.0
2007-04-04 07:09:00,1.12893,1.12927,1.12865,1.12927,11600000.0
2007-04-04 07:10:00,1.12904,1.12946,1.12891,1.12946,7200000.0
2007-04-04 07:11:00,1.12955,1.12982,1.1293,1.12982,9800000.0
2007-04-04 07:12:00,1.12942,1.12942,1.12923,1.12923,4200000.0
2007-04-04 07:13:00,1.12943,1.12943,1.12894,1.12918,10000000.0
2007-04-04 07:14:00,1.12897,1.12952,1.12897,1.12923,17000000.0
2007-04-04 07:15:00,1.12942,1.12991,1.12936,1.12991,6800000.0
2007-04-04 07:16:00,1.1296,1.12995,1.12939,1.12995,19400000.0
2007-04-04 07:17:00,1.13041,1.13043,1.12994,1.13024,17000000.0
2007-04-04 07:18:00,1.13026,1.13026,1.12951,1.12951,12200000.0
2007-04-04 07:19:00,1.12948,1.12968,1.12948,1.12962,15600000.0
2007-04-04 07:20:00,1.12931,1.1295,1.12931,1.12935,22800000.0
2007-04-04 07:21:00,1.12935,1.12998,1.12935,1.12963,18000000.0
2007-04-04 07:22:00,1.12936,1.13006,1.129,1.12923,13400000.0
2007-04-04 07:23:00,1.12914,1.1293,1.12885,1.1289,23200000.0
2007-04-04 07:24:00,1.12924,1.1294,1.12918,1.1294,19600000.0
2007-04-04 07:25:00,1.12947,1.12975,1.12923,1.12969,29600000.0
2007-04-04 07:26:00,1.12939,1.12945,1.12934,1.12945,12200000.0
2007-04-04 07:27:00,1.12924,1.12945,1.1292,1.12945,15400000.0
2007-04-04 07:28:00,1.12974,1.12999,1.12918,1.12918,13800000.0
2007-04-04 07:29:00,1.12933,1.12935,1.12923,1.1293,10200000.0
2007-04-04 07:30:00,1.12917,1.12926,1.12917,1.12926,9000000.0
2007-04-04 07:31:00,1.12909,1.1291,1.12904,1.1291,4200000.0
2007-04-04 07:32:00,1.1296,1.1296,1.1296,1.1296,8400000.0
2007-04-04 07:34:00,1.12906,1.12906,1.12886,1.12886,8400000.0
2007-04-04 07:35:00,1.12884,1.12941,1.12882,1.12941,5800000.0
2007-04-04 07:36:00,1.12899,1.12912,1.12887,1.12904,16000000.0
2007-04-04 07:37:00,1.12889,1.12911,1.12889,1.129,12000000.0
2007-04-04 07:38:00,1.12914,1.12919,1.12866,1.12888,13200000.0
2007-04-04 07:39:00,1.1298,1.1298,1.1296,1.1297,6600000.0
2007-04-04 07:40:00,1.1298,1.1298,1.1297,1.1298,6600000.0
2007-04-04 07:41:00,1.1296,1.1296,1.1296,1.1296,6600000.0
2007-04-04 07:42:00,1.1294,1.1294,1.12937,1.12937,6600000.0
2007-04-04 07:43:00,1.12938,1.12969,1.12938,1.12969,9200000.0
2007-04-04 07:44:00,1.1299,1.12991,1.12973,1.12981,25600000.0
2007-04-04 07:45:00,1.12997,1.1302,1.12974,1.13001,12200000.0
2007-04-04 07:46:00,1.12971,1.13021,1.12971,1.13021,14800000.0
2007-04-04 07:47:00,1.12977,1.12979,1.12919,1.12919,10400000.0
2007-04-04 07:48:00,1.12939,1.12955,1.12916,1.12926,13200000.0
2007-04-04 07:49:00,1.1299,1.1299,1.1297,1.1297,3600000.0
2007-04-04 07:50:00,1.1298,1.1299,1.1298,1.1298,3600000.0
2007-04-04 07:51:00,1.12923,1.12929,1.12923,1.12929,3600000.0
2007-04-04 07:52:00,1.12949,1.1295,1.12932,1.1295,10400000.0
2007-04-04 07:53:00,1.12932,1.12969,1.12923,1.1294,25400000.0
2007-04-04 07:54:00,1.1299,1.1299,1.1299,1.1299,9000000.0
2007-04-04 07:55:00,1.12923,1.12949,1.12922,1.12949,9000000.0
2007-04-04 07:56:00,1.12931,1.12931,1.12915,1.12915,3200000.0
2007-04-04 07:57:00,1.12885,1.12918,1.12884,1.12918,12800000.0
2007-04-04 07:58:00,1.12891,1.12892,1.12891,1.12892,2600000.0
2007-04-04 07:59:00,1.12887,1.12896,1.12886,1.12896,4200000.0
2007-04-04 08:00:00,1.12918,1.12949,1.12874,1.1289,19600000.0
2007-04-04 08:01:00,1.129,1.12905,1.12871,1.12878,14800000.0
2007-04-04 08:02:00,1.12832,1.12875,1.12832,1.1286,5200000.0
2007-04-04 08:03:00,1.12845,1.12882,1.12845,1.12882,2600000.0
2007-04-04 08:04:00,1.12878,1.12882,1.12845,1.12882,6000000.0
2007-04-04 08:05:00,1.12822,1.12846,1.12778,1.12846,15400000.0
2007-04-04 08:06:00,1.12857,1.12904,1.12833,1.12904,14000000.0
2007-04-04 08:07:00,1.12849,1.12883,1.12804,1.12804,3600000.0
2007-04-04 08:08:00,1.12834,1.12847,1.12824,1.12824,20600000.0
2007-04-04 08:09:00,1.12861,1.12862,1.12834,1.12835,13800000.0
2007-04-04 08:10:00,1.12844,1.12888,1.12822,1.12858,16400000.0
2007-04-04 08:11:00,1.12851,1.12888,1.12847,1.12885,14000000.0
2007-04-04 08:12:00,1.12885,1.12887,1.12868,1.12868,9800000.0
2007-04-04 08:13:00,1.1296,1.1296,1.12905,1.12905,10600000.0
2007-04-04 08:14:00,1.12897,1.12899,1.12884,1.12899,9600000.0
2007-04-04 08:15:00,1.1287,1.12928,1.1287,1.1289,7400000.0
2007-04-04 08:16:00,1.12846,1.12851,1.12811,1.12811,9600000.0
2007-04-04 08:17:00,1.1282,1.12831,1.12806,1.12831,11600000.0
2007-04-04 08:18:00,1.1277,1.128,1.1277,1.12784,10200000.0
2007-04-04 08:19:00,1.12799,1.12819,1.12788,1.12792,9000000.0
2007-04-04 08:20:00,1.12788,1.12806,1.12776,1.128,10600000.0
2007-04-04 08:21:00,1.1284,1.1286,1.1284,1.1286,12400000.0
2007-04-04 08:22:00,1.1284,1.12855,1.12835,1.12835,12400000.0
2007-04-04 08:23:00,1.12835,1.12854,1.12819,1.12822,12200000.0
2007-04-04 08:24:00,1.12856,1.12898,1.12849,1.12882,15400000.0
2007-04-04 08:25:00,1.12845,1.12865,1.12832,1.12832,8200000.0
2007-04-04 08:26:00,1.12836,1.1286,1.12836,1.1284,6400000.0
2007-04-04 08:27:00,1.12864,1.12909,1.12857,1.12866,7400000.0
2007-04-04 08:28:00,1.12852,1.12852,1.12781,1.12781,23000000.0
2007-04-04 08:29:00,1.12793,1.12857,1.1279,1.12857,9000000.0
2007-04-04 08:30:00,1.12863,1.12863,1.12793,1.12793,20600000.0
2007-04-04 08:31:00,1.12827,1.12832,1.1282,1.12832,6000000.0
2007-04-04 08:32:00,1.12817,1.12817,1.12763,1.12763,6800000.0
2007-04-04 08:33:00,1.12777,1.1279,1.12764,1.12764,11400000.0
2007-04-04 08:34:00,1.12779,1.12787,1.12765,1.12775,7800000.0
2007-04-04 08:35:00,1.12788,1.12825,1.12788,1.12819,10200000.0
2007-04-04 08:36:00,1.12857,1.12866,1.12836,1.12848,15600000.0
2007-04-04 08:37:00,1.1286,1.1289,1.1286,1.1289,6800000.0
2007-04-04 08:38:00,1.12877,1.12877,1.12852,1.12852,6800000.0
2007-04-04 08:39:00,1.12842,1.12886,1.12842,1.12849,18600000.0
2007-04-04 08:40:00,1.12876,1.129,1.12865,1.12865,10200000.0
2007-04-04 08:41:00,1.12885,1.12885,1.1285,1.12874,12000000.0
2007-04-04 08:42:00,1.1288,1.1292,1.12862,1.12895,14400000.0
2007-04-04 08:44:00,1.12869,1.12869,1.12841,1.12841,25200000.0
2007-04-04 08:45:00,1.12873,1.12922,1.12864,1.12864,20800000.0
2007-04-04 08:46:00,1.1287,1.1287,1.12857,1.12867,9400000.0
2007-04-04 08:47:00,1.12834,1.12849,1.12834,1.12849,5400000.0
2007-04-04 08:48:00,1.12841,1.12866,1.12811,1.12834,11200000.0
2007-04-04 08:49:00,1.12875,1.129,1.12875,1.129,2600000.0
2007-04-04 08:50:00,1.12885,1.12909,1.12865,1.12897,16000000.0
2007-04-04 08:51:00,1.12845,1.12877,1.12838,1.12872,62000000.0
2007-04-04 08:52:00,1.12858,1.12884,1.12847,1.12872,16400000.0
2007-04-04 08:53:00,1.12894,1.12917,1.12894,1.12917,3200000.0
2007-04-04 08:54:00,1.12876,1.12892,1.12876,1.12888,4800000.0
2007-04-04 08:55:00,1.1286,1.12894,1.12821,1.12867,17800000.0
2007-04-04 08:56:00,1.12812,1.12937,1.12812,1.12937,4600000.0
2007-04-04 08:57:00,1.12934,1.12947,1.12923,1.12947,24600000.0
2007-04-04 08:58:00,1.12898,1.12926,1.12898,1.12926,9600000.0
2007-04-04 08:59:00,1.12901,1.12905,1.12901,1.12905,3200000.0
2007-04-04 09:00:00,1.12915,1.1294,1.12909,1.12932,13800000.0
2007-04-04 09:01:00,1.12925,1.12943,1.12925,1.12928,7400000.0
2007-04-04 09:02:00,1.1297,1.1297,1.1295,1.1296,13000000.0
2007-04-04 09:03:00,1.12927,1.12959,1.12927,1.12945,13000000.0
2007-04-04 09:04:00,1.12936,1.12958,1.1291,1.12933,13200000.0
2007-04-04 09:05:00,1.12916,1.12948,1.12916,1.12931,17800000.0
2007-04-04 09:06:00,1.1297,1.1297,1.1296,1.1296,25200000.0
2007-04-04 09:07:00,1.12903,1.12952,1.12891,1.12917,25200000.0
2007-04-04 09:08:00,1.12926,1.12951,1.12909,1.12928,18800000.0
2007-04-04 09:09:00,1.1296,1.1296,1.1295,1.1295,5600000.0
2007-04-04 09:10:00,1.12945,1.12957,1.12937,1.12957,5600000.0
2007-04-04 09:11:00,1.12903,1.12937,1.12897,1.12897,21000000.0
2007-04-04 09:12:00,1.12896,1.12917,1.12884,1.12917,7200000.0
2007-04-04 09:13:00,1.12896,1.12949,1.12875,1.12894,14000000.0
2007-04-04 09:14:00,1.129,1.12925,1.12888,1.129,6800000.0
2007-04-04 09:15:00,1.12858,1.12909,1.12858,1.12859,14200000.0
2007-04-04 09:16:00,1.12881,1.12918,1.12846,1.12856,11000000.0
2007-04-04 09:17:00,1.12889,1.12894,1.1281,1.12858,22400000.0
2007-04-04 09:18:00,1.12858,1.12869,1.12831,1.12863,17000000.0
2007-04-04 09:19:00,1.12823,1.12868,1.12823,1.12868,2600000.0
2007-04-04 09:20:00,1.12902,1.12928,1.12864,1.12888,21800000.0
2007-04-04 09:21:00,1.12902,1.12902,1.12888,1.12888,10800000.0
2007-04-04 09:22:00,1.12918,1.12929,1.12899,1.12905,12400000.0
2007-04-04 09:23:00,1.12924,1.12953,1.12904,1.12904,8400000.0
2007-04-04 09:24:00,1.12892,1.12944,1.12846,1.12944,16000000.0
2007-04-04 09:25:00,1.12912,1.12934,1.12912,1.12919,4200000.0
2007-04-04 09:26:00,1.12955,1.12973,1.1295,1.12969,15400000.0
2007-04-04 09:27:00,1.12959,1.12967,1.12946,1.12959,10000000.0
2007-04-04 09:28:00,1.12956,1.12966,1.12922,1.12954,9200000.0
2007-04-04 09:29:00,1.12916,1.12928,1.12907,1.12928,10600000.0
2007-04-04 09:30:00,1.12941,1.12946,1.1293,1.12946,13800000.0
2007-04-04 09:31:00,1.12946,1.1299,1.12926,1.1299,15000000.0
2007-04-04 09:32:00,1.12964,1.12991,1.12964,1.1298,18600000.0
2007-04-04 09:33:00,1.1299,1.12992,1.12964,1.12974,12000000.0
2007-04-04 09:34:00,1.1301,1.1302,1.13,1.13,3200000.0
2007-04-04 09:35:00,1.12979,1.1298,1.12979,1.1298,3200000.0
2007-04-04 09:36:00,1.12988,1.12996,1.1298,1.12996,29200000.0
2007-04-04 09:37:00,1.12993,1.13008,1.12983,1.13008,8200000.0
2007-04-04 09:38:00,1.12981,1.12988,1.12955,1.12955,19400000.0
2007-04-04 09:39:00,1.12963,1.12975,1.12948,1.12948,13800000.0
2007-04-04 09:40:00,1.12916,1.12938,1.12916,1.12932,11200000.0
2007-04-04 09:41:00,1.12891,1.12936,1.12891,1.12936,14600000.0
2007-04-04 09:42:00,1.12924,1.12942,1.12874,1.12895,15400000.0
2007-04-04 09:43:00,1.12917,1.12917,1.12856,1.12883,18400000.0
2007-04-04 09:44:00,1.12887,1.12891,1.12887,1.12891,2600000.0
2007-04-04 09:45:00,1.12917,1.12924,1.12909,1.1291,17000000.0
2007-04-04 09:46:00,1.12906,1.12915,1.12885,1.12915,5800000.0
2007-04-04 09:47:00,1.12921,1.12956,1.12921,1.12922,16000000.0
2007-04-04 09:48:00,1.1295,1.1295,1.1293,1.1295,4200000.0
2007-04-04 09:49:00,1.12929,1.12929,1.12886,1.12902,4200000.0
2007-04-04 09:50:00,1.12866,1.12901,1.12855,1.12881,18200000.0
2007-04-04 09:51:00,1.12869,1.12871,1.12862,1.12871,7200000.0
2007-04-04 09:52:00,1.12841,1.12874,1.12815,1.12874,18400000.0
2007-04-04 09:53:00,1.12813,1.12846,1.12813,1.12822,11400000.0
2007-04-04 09:54:00,1.12832,1.12855,1.12832,1.12851,12600000.0
2007-04-04 09:55:00,1.12842,1.12864,1.12832,1.12862,15400000.0
2007-04-04 09:56:00,1.12843,1.12874,1.12836,1.12836,13200000.0
2007-04-04 09:57:00,1.12839,1.12851,1.12795,1.12839,12800000.0
2007-04-04 09:58:00,1.12829,1.12858,1.12812,1.12837,8400000.0
2007-04-04 09:59:00,1.1288,1.1288,1.1286,1.1288,23000000.0
2007-04-04 10:00:00,1.12813,1.12853,1.12806,1.12806,23000000.0
2007-04-04 10:01:00,1.12817,1.12868,1.12814,1.12838,17600000.0
2007-04-04 10:02:00,1.12859,1.12913,1.12859,1.12881,20400000.0
2007-04-04 10:03:00,1.12865,1.12926,1.12856,1.12926,6800000.0
2007-04-04 10:04:00,1.12944,1.12954,1.12866,1.12866,12000000.0
2007-04-04 10:05:00,1.12856,1.12887,1.12849,1.12887,23200000.0
2007-04-04 10:06:00,1.12861,1.12872,1.12861,1.12872,2600000.0
2007-04-04 10:07:00,1.12808,1.12821,1.12795,1.12807,7400000.0
2007-04-04 10:08:00,1.12855,1.1286,1.12811,1.12825,13000000.0
2007-04-04 10:09:00,1.12868,1.12868,1.12797,1.12861,10200000.0
2007-04-04 10:10:00,1.12866,1.12896,1.12853,1.12853,26400000.0
2007-04-04 10:11:00,1.12837,1.12865,1.12837,1.12846,12600000.0
2007-04-04 10:12:00,1.12843,1.12845,1.12809,1.12825,71400000.0
2007-04-04 10:13:00,1.12889,1.1289,1.12854,1.12872,12000000.0
2007-04-04 10:14:00,1.12832,1.12858,1.12832,1.12858,4000000.0
2007-04-04 10:15:00,1.1287,1.12888,1.12832,1.1284,19200000.0
2007-04-04 10:16:00,1.12874,1.129,1.12848,1.129,18400000.0
2007-04-04 10:17:00,1.12892,1.12908,1.12862,1.12908,17400000.0
2007-04-04 10:18:00,1.12916,1.12916,1.12881,1.12881,8400000.0
2007-04-04 10:19:00,1.12933,1.12933,1.12871,1.12871,16400000.0
2007-04-04 10:20:00,1.12866,1.12907,1.12866,1.12907,4600000.0
2007-04-04 10:21:00,1.12909,1.12933,1.12874,1.12933,12200000.0
2007-04-04 10:22:00,1.12939,1.12954,1.12939,1.1295,8200000.0
2007-04-04 10:23:00,1.12963,1.12995,1.12937,1.12963,7600000.0
2007-04-04 10:24:00,1.12942,1.12965,1.12904,1.1294,12000000.0
2007-04-04 10:25:00,1.12892,1.12918,1.12841,1.129,16400000.0
2007-04-04 10:26:00,1.12911,1.12919,1.12894,1.12919,18000000.0
2007-04-04 10:27:00,1.12922,1.12974,1.12922,1.12942,14400000.0
2007-04-04 10:28:00,1.12917,1.1295,1.12902,1.12912,13600000.0
2007-04-04 10:29:00,1.12896,1.12932,1.12892,1.12932,12000000.0
2007-04-04 10:30:00,1.12923,1.12944,1.12923,1.12944,5000000.0
2007-04-04 10:31:00,1.1296,1.1296,1.12911,1.12911,4800000.0
2007-04-04 10:32:00,1.12983,1.13024,1.12983,1.13024,7400000.0
2007-04-04 10:33:00,1.13003,1.13019,1.12997,1.13011,5200000.0
2007-04-04 10:34:00,1.12987,1.12996,1.1297,1.1297,5200000.0
2007-04-04 10:35:00,1.12969,1.12978,1.12942,1.12978,17600000.0
2007-04-04 10:36:00,1.12985,1.12996,1.12985,1.12987,6800000.0
2007-04-04 10:37:00,1.12992,1.13024,1.12992,1.13014,7400000.0
2007-04-04 10:38:00,1.12996,1.13049,1.12996,1.12997,12600000.0
2007-04-04 10:40:00,1.12979,1.12979,1.12977,1.12979,3600000.0
2007-04-04 10:41:00,1.12947,1.13004,1.12947,1.13004,13800000.0
2007-04-04 10:42:00,1.1302,1.1303,1.13,1.1302,9600000.0
2007-04-04 10:43:00,1.1303,1.1304,1.1302,1.1304,9600000.0
2007-04-04 10:44:00,1.1303,1.1304,1.1302,1.1303,9600000.0
2007-04-04 10:45:00,1.1299,1.13007,1.1299,1.13001,9600000.0
2007-04-04 10:46:00,1.12988,1.12988,1.12984,1.12984,2000000.0
2007-04-04 10:47:00,1.12971,1.12991,1.12969,1.12991,15800000.0
2007-04-04 10:48:00,1.13005,1.13018,1.12983,1.13017,18800000.0
2007-04-04 10:49:00,1.12993,1.12993,1.12947,1.12964,25000000.0
2007-04-04 10:50:00,1.12954,1.12988,1.12932,1.12942,11200000.0
2007-04-04 10:51:00,1.12912,1.12948,1.12912,1.12948,8400000.0
2007-04-04 10:52:00,1.12926,1.12946,1.12909,1.12916,15000000.0
2007-04-04 10:53:00,1.1293,1.1294,1.12911,1.12939,37800000.0
2007-04-04 10:54:00,1.12937,1.12944,1.1291,1.12937,13400000.0
2007-04-04 10:55:00,1.12952,1.12977,1.12947,1.12947,18600000.0
2007-04-04 10:56:00,1.12924,1.12952,1.12922,1.12942,23600000.0
2007-04-04 10:57:00,1.12937,1.12978,1.12937,1.12973,15400000.0
2007-04-04 10:58:00,1.12964,1.12991,1.12932,1.12932,13000000.0
2007-04-04 10:59:00,1.12925,1.12944,1.1288,1.1289,17200000.0
2007-04-04 11:00:00,1.12904,1.12942,1.12895,1.12928,17200000.0
2007-04-04 11:01:00,1.12924,1.12955,1.12901,1.12924,8400000.0
2007-04-04 11:02:00,1.12919,1.12941,1.12919,1.12941,4800000.0
2007-04-04 11:03:00,1.12969,1.12997,1.12954,1.12983,14200000.0
2007-04-04 11:04:00,1.13029,1.13033,1.1302,1.13022,16400000.0
2007-04-04 11:05:00,1.13021,1.13021,1.12996,1.13003,11400000.0
2007-04-04 11:06:00,1.13031,1.1304,1.13007,1.13007,15800000.0
2007-04-04 11:07:00,1.1301,1.1302,1.1301,1.1302,7800000.0
2007-04-04 11:08:00,1.12987,1.13022,1.12953,1.12953,7800000.0
2007-04-04 11:09:00,1.12958,1.12958,1.12948,1.12948,2600000.0
2007-04-04 11:10:00,1.12964,1.12964,1.12935,1.12958,11000000.0
2007-04-04 11:11:00,1.1295,1.1298,1.1295,1.1297,11800000.0
2007-04-04 11:12:00,1.12964,1.12984,1.12936,1.12971,11800000.0
2007-04-04 11:13:00,1.12942,1.12975,1.12923,1.12923,13400000.0
2007-04-04 11:14:00,1.12961,1.12961,1.12922,1.12938,19600000.0
2007-04-04 11:15:00,1.12948,1.12986,1.12936,1.12986,16400000.0
2007-04-04 11:16:00,1.12985,1.13,1.12959,1.12959,13000000.0
2007-04-04 11:17:00,1.12975,1.12992,1.12963,1.12988,14600000.0
2007-04-04 11:18:00,1.12983,1.13004,1.12973,1.12973,11000000.0
2007-04-04 11:19:00,1.13033,1.13033,1.12986,1.13005,15400000.0
2007-04-04 11:21:00,1.13017,1.13017,1.12983,1.12983,11600000.0
2007-04-04 11:22:00,1.13003,1.13024,1.12974,1.12974,14000000.0
2007-04-04 11:24:00,1.12976,1.12999,1.12976,1.12989,21000000.0
2007-04-04 11:25:00,1.13017,1.13055,1.12998,1.13022,20600000.0
2007-04-04 11:26:00,1.12991,1.12994,1.12968,1.12977,16200000.0
2007-04-04 11:27:00,1.13,1.13,1.13,1.13,14200000.0
2007-04-04 11:28:00,1.13011,1.1302,1.12989,1.12995,14200000.0
2007-04-04 11:29:00,1.13018,1.13045,1.1298,1.12992,12400000.0
2007-04-04 11:30:00,1.12981,1.12981,1.12971,1.12978,10800000.0
2007-04-04 11:31:00,1.1303,1.1303,1.1301,1.1301,22400000.0
2007-04-04 11:32:00,1.1299,1.13,1.1299,1.13,22400000.0
2007-04-04 11:33:00,1.12967,1.13002,1.12931,1.12952,22400000.0
2007-04-04 11:35:00,1.12945,1.12976,1.12945,1.1296,9800000.0
2007-04-04 11:36:00,1.12956,1.12969,1.12911,1.12911,13200000.0
2007-04-04 11:37:00,1.12957,1.12979,1.1295,1.12979,4200000.0
2007-04-04 11:38:00,1.1302,1.1303,1.1302,1.1303,2600000.0
2007-04-04 11:39:00,1.13014,1.1302,1.13014,1.1302,2600000.0
2007-04-04 11:40:00,1.12999,1.12999,1.12986,1.12986,3600000.0
2007-04-04 11:41:00,1.12999,1.13004,1.12983,1.13004,13600000.0
2007-04-04 11:42:00,1.12985,1.13009,1.12972,1.13009,11200000.0
2007-04-04 11:43:00,1.1301,1.1301,1.1298,1.1301,18600000.0
2007-04-04 11:44:00,1.12985,1.13007,1.12959,1.12977,18600000.0
2007-04-04 11:45:00,1.1302,1.1302,1.1302,1.1302,12000000.0
2007-04-04 11:46:00,1.1301,1.1301,1.12955,1.12955,12000000.0
2007-04-04 11:47:00,1.12955,1.12983,1.12955,1.12973,9600000.0
2007-04-04 11:48:00,1.12959,1.12975,1.12947,1.12948,9800000.0
2007-04-04 11:49:00,1.12968,1.12968,1.12891,1.12901,15800000.0
2007-04-04 11:50:00,1.12918,1.13004,1.12918,1.12958,12600000.0
2007-04-04 11:51:00,1.12992,1.13005,1.12954,1.13005,17800000.0
2007-04-04 11:52:00,1.13039,1.1304,1.12992,1.12994,22200000.0
2007-04-04 11:53:00,1.1302,1.1303,1.1302,1.1302,12600000.0
2007-04-04 11:54:00,1.12996,1.13015,1.12996,1.13015,12600000.0
2007-04-04 11:55:00,1.12971,1.13002,1.12949,1.12978,15800000.0
2007-04-04 11:56:00,1.13002,1.13021,1.12947,1.12969,14200000.0
2007-04-04 11:57:00,1.1302,1.1302,1.1301,1.1301,13000000.0
2007-04-04 11:58:00,1.12986,1.12986,1.12951,1.12956,13000000.0
2007-04-04 11:59:00,1.12947,1.12975,1.1294,1.12956,18200000.0
2007-04-04 12:00:00,1.12958,1.12974,1.12951,1.12956,14200000.0
2007-04-04 12:01:00,1.12964,1.12964,1.12943,1.12952,17200000.0
2007-04-04 12:02:00,1.12976,1.12991,1.12976,1.12988,10800000.0
2007-04-04 12:03:00,1.12985,1.13019,1.1298,1.13019,9600000.0
2007-04-04 12:04:00,1.13004,1.13025,1.12994,1.13025,14400000.0
2007-04-04 12:05:00,1.1301,1.13051,1.12999,1.12999,19800000.0
2007-04-04 12:06:00,1.1304,1.1304,1.1303,1.1303,6600000.0
2007-04-04 12:07:00,1.12994,1.12994,1.12976,1.12978,6600000.0
2007-04-04 12:08:00,1.1301,1.1301,1.12961,1.12961,8800000.0
2007-04-04 12:09:00,1.12949,1.13016,1.12944,1.12975,24800000.0
2007-04-04 12:10:00,1.1301,1.1301,1.13,1.13,22600000.0
2007-04-04 12:11:00,1.1301,1.1303,1.1301,1.1301,22600000.0
2007-04-04 12:12:00,1.1296,1.13,1.1296,1.12972,22600000.0
2007-04-04 12:13:00,1.12962,1.12985,1.12962,1.12964,16400000.0
2007-04-04 12:14:00,1.12971,1.12992,1.12963,1.12963,14800000.0
2007-04-04 12:15:00,1.12971,1.12986,1.1296,1.1296,14200000.0
2007-04-04 12:16:00,1.12955,1.12967,1.12937,1.12937,16600000.0
2007-04-04 12:17:00,1.1296,1.12978,1.12923,1.12946,48800000.0
2007-04-04 12:18:00,1.12971,1.13006,1.12967,1.1297,14000000.0
2007-04-04 12:19:00,1.12977,1.12988,1.12962,1.12968,23200000.0
2007-04-04 12:20:00,1.12955,1.12985,1.12941,1.12957,6800000.0
2007-04-04 12:21:00,1.12925,1.12957,1.12925,1.12957,9200000.0
2007-04-04 12:22:00,1.12983,1.12983,1.1294,1.12963,7400000.0
2007-04-04 12:23:00,1.12943,1.12948,1.12926,1.12948,15800000.0
2007-04-04 12:24:00,1.1292,1.12935,1.12892,1.12896,12200000.0
2007-04-04 12:25:00,1.12928,1.12946,1.1287,1.1287,24600000.0
2007-04-04 12:26:00,1.129,1.12942,1.129,1.12942,12000000.0
2007-04-04 12:27:00,1.12977,1.12977,1.12923,1.12953,13800000.0
2007-04-04 12:28:00,1.12944,1.12973,1.12939,1.12944,15800000.0
2007-04-04 12:29:00,1.12928,1.13004,1.12925,1.13004,11800000.0
2007-04-04 12:30:00,1.12994,1.13058,1.12984,1.13003,11600000.0
2007-04-04 12:31:00,1.13007,1.13007,1.12982,1.12982,4200000.0
2007-04-04 12:32:00,1.12997,1.13028,1.12975,1.13028,12200000.0
2007-04-04 12:33:00,1.13024,1.13031,1.1299,1.13031,9800000.0
2007-04-04 12:34:00,1.13034,1.13053,1.13015,1.13038,21600000.0
2007-04-04 12:35:00,1.13016,1.13051,1.13016,1.13031,23000000.0
2007-04-04 12:36:00,1.13067,1.1309,1.13036,1.13086,10000000.0
2007-04-04 12:37:00,1.13071,1.13071,1.13062,1.13062,7400000.0
2007-04-04 12:38:00,1.13057,1.1309,1.13039,1.1309,16200000.0
2007-04-04 12:39:00,1.13073,1.13073,1.13016,1.13068,21000000.0
2007-04-04 12:40:00,1.13075,1.13093,1.1307,1.13093,24800000.0
2007-04-04 12:41:00,1.13052,1.13077,1.13038,1.13038,20400000.0
2007-04-04 12:42:00,1.13072,1.13136,1.13061,1.13061,13200000.0
2007-04-04 12:43:00,1.13089,1.13089,1.13023,1.13053,11600000.0
2007-04-04 12:44:00,1.13045,1.13085,1.13045,1.13061,12600000.0
2007-04-04 12:45:00,1.13059,1.13085,1.13058,1.1307,12400000.0
2007-04-04 12:46:00,1.1306,1.13114,1.13043,1.13105,15000000.0
2007-04-04 12:47:00,1.13108,1.13149,1.13108,1.13149,12200000.0
2007-04-04 12:48:00,1.13187,1.13187,1.13127,1.13128,16800000.0
2007-04-04 12:49:00,1.13095,1.13134,1.13035,1.13101,10000000.0
2007-04-04 12:50:00,1.13067,1.13067,1.13062,1.13062,2000000.0
2007-04-04 12:51:00,1.13063,1.1308,1.13055,1.13071,22200000.0
2007-04-04 12:52:00,1.13059,1.13081,1.13044,1.13063,23400000.0
2007-04-04 12:53:00,1.13082,1.13082,1.13066,1.13066,4200000.0
2007-04-04 12:54:00,1.13093,1.13117,1.13093,1.13102,11400000.0
2007-04-04 12:55:00,1.13113,1.13143,1.13089,1.13126,8400000.0
2007-04-04 12:56:00,1.13136,1.13205,1.13136,1.13205,9000000.0
2007-04-04 12:57:00,1.13245,1.13245,1.13184,1.13205,5800000.0
2007-04-04 12:58:00,1.13237,1.13237,1.13197,1.13197,9200000.0
2007-04-04 12:59:00,1.13155,1.13211,1.13128,1.13211,15600000.0
2007-04-04 13:00:00,1.13199,1.13199,1.13136,1.13136,10800000.0
2007-04-04 13:01:00,1.13128,1.13128,1.13115,1.13115,5000000.0
2007-04-04 13:02:00,1.13108,1.13119,1.13086,1.13099,21600000.0
2007-04-04 13:03:00,1.13083,1.13097,1.13079,1.13079,4200000.0
2007-04-04 13:04:00,1.13126,1.13146,1.13087,1.13096,9000000.0
2007-04-04 13:05:00,1.13159,1.13188,1.13102,1.13178,11400000.0
2007-04-04 13:06:00,1.13145,1.13176,1.13135,1.13159,12000000.0
2007-04-04 13:07:00,1.13154,1.13154,1.1312,1.1312,6600000.0
2007-04-04 13:08:00,1.13118,1.13118,1.13084,1.13084,15400000.0
2007-04-04 13:09:00,1.13071,1.13071,1.1295,1.1295,11200000.0
2007-04-04 13:10:00,1.12994,1.13029,1.12994,1.13029,4800000.0
2007-04-04 13:11:00,1.13038,1.13101,1.13038,1.13054,6000000.0
2007-04-04 13:12:00,1.13091,1.13091,1.13056,1.1307,11200000.0
2007-04-04 13:14:00,1.13068,1.13104,1.13068,1.13082,7200000.0
2007-04-04 13:15:00,1.13099,1.13099,1.13059,1.13079,20400000.0
2007-04-04 13:16:00,1.1309,1.1309,1.1309,1.1309,2600000.0
2007-04-04 13:17:00,1.13074,1.13074,1.1306,1.1306,2600000.0
2007-04-04 13:18:00,1.13017,1.1305,1.13002,1.1305,12400000.0
2007-04-04 13:19:00,1.13049,1.13049,1.13014,1.13014,3200000.0
2007-04-04 13:20:00,1.1307,1.1308,1.1306,1.1306,25400000.0
2007-04-04 13:21:00,1.13031,1.1308,1.13004,1.1308,25400000.0
2007-04-04 13:23:00,1.13044,1.13069,1.13039,1.13041,7400000.0
2007-04-04 13:24:00,1.13055,1.13085,1.13051,1.13074,7000000.0
2007-04-04 13:25:00,1.1309,1.1309,1.13058,1.13058,5600000.0
2007-04-04 13:26:00,1.1309,1.131,1.1308,1.1308,2600000.0
2007-04-04 13:27:00,1.1304,1.1304,1.13034,1.13034,2600000.0
2007-04-04 13:28:00,1.1307,1.13078,1.13027,1.13044,22000000.0
2007-04-04 13:29:00,1.1307,1.1308,1.1307,1.1308,12000000.0
2007-04-04 13:30:00,1.13057,1.13072,1.12993,1.13041,12000000.0
2007-04-04 13:32:00,1.13046,1.13073,1.13036,1.13064,16400000.0
2007-04-04 13:33:00,1.1309,1.1309,1.1308,1.1308,6600000.0
2007-04-04 13:34:00,1.1309,1.1309,1.1308,1.1308,6600000.0
2007-04-04 13:37:00,1.13053,1.13053,1.1302,1.1302,6600000.0
2007-04-04 13:38:00,1.13014,1.13038,1.13008,1.13017,15600000.0
2007-04-04 13:39:00,1.1306,1.1306,1.13003,1.13051,7800000.0
2007-04-04 13:40:00,1.13047,1.13047,1.12997,1.13001,6800000.0
2007-04-04 13:41:00,1.12994,1.13032,1.12994,1.13032,5800000.0
2007-04-04 13:42:00,1.13039,1.13051,1.13039,1.13051,3200000.0
2007-04-04 13:43:00,1.13088,1.13088,1.1303,1.13072,13400000.0
2007-04-04 13:44:00,1.13042,1.13073,1.13017,1.13073,12600000.0
2007-04-04 13:45:00,1.13062,1.13151,1.13062,1.13093,16200000.0
2007-04-04 13:46:00,1.131,1.1311,1.131,1.131,3600000.0
2007-04-04 13:47:00,1.13099,1.13099,1.13058,1.13058,3600000.0
2007-04-04 13:49:00,1.13063,1.131,1.13039,1.13042,21800000.0
2007-04-04 13:50:00,1.13048,1.13099,1.13035,1.13039,22400000.0
2007-04-04 13:51:00,1.13027,1.13062,1.13026,1.13062,12200000.0
2007-04-04 13:53:00,1.13045,1.13076,1.13045,1.13076,12600000.0
2007-04-04 13:54:00,1.13061,1.13061,1.13053,1.13053,3400000.0
2007-04-04 13:55:00,1.1307,1.13124,1.1307,1.13092,3000000.0
2007-04-04 13:56:00,1.13129,1.13171,1.13124,1.13149,12200000.0
2007-04-04 13:57:00,1.13154,1.13154,1.13141,1.13141,3200000.0
2007-04-04 13:58:00,1.13157,1.13157,1.13105,1.13105,9200000.0
2007-04-04 13:59:00,1.13123,1.13142,1.13101,1.13101,13400000.0
2007-04-04 14:00:00,1.13086,1.13128,1.13071,1.13071,14800000.0
2007-04-04 14:01:00,1.13097,1.13097,1.13055,1.13063,6200000.0
2007-04-04 14:02:00,1.13081,1.13108,1.1306,1.1306,17600000.0
2007-04-04 14:03:00,1.13066,1.13096,1.13052,1.13077,26600000.0
2007-04-04 14:04:00,1.13054,1.13085,1.1305,1.13062,14200000.0
2007-04-04 14:05:00,1.13056,1.13056,1.13047,1.13056,5600000.0
2007-04-04 14:06:00,1.13046,1.13053,1.13016,1.13016,15800000.0
2007-04-04 14:07:00,1.1301,1.13032,1.12998,1.13014,11200000.0
2007-04-04 14:08:00,1.13049,1.13049,1.1302,1.1302,3600000.0
2007-04-04 14:09:00,1.13068,1.13068,1.13038,1.13038,2600000.0
2007-04-04 14:10:00,1.13069,1.13134,1.13069,1.13134,7800000.0
2007-04-04 14:11:00,1.1314,1.1315,1.1314,1.1315,19600000.0
2007-04-04 14:12:00,1.13146,1.13166,1.13137,1.13137,19600000.0
2007-04-04 14:13:00,1.13128,1.13184,1.13128,1.13183,13200000.0
2007-04-04 14:14:00,1.13171,1.13189,1.13159,1.13162,19800000.0
2007-04-04 14:15:00,1.13174,1.13194,1.13148,1.13148,6800000.0
2007-04-04 14:16:00,1.13156,1.13156,1.13103,1.13132,12400000.0
2007-04-04 14:17:00,1.13128,1.13159,1.13128,1.13138,23400000.0
2007-04-04 14:18:00,1.13126,1.13132,1.13104,1.13104,10000000.0
2007-04-04 14:19:00,1.13127,1.13164,1.13123,1.13131,12200000.0
2007-04-04 14:20:00,1.13129,1.13138,1.13072,1.13138,17400000.0
2007-04-04 14:21:00,1.1313,1.13132,1.131,1.13132,14600000.0
2007-04-04 14:22:00,1.13136,1.13163,1.13106,1.13143,15200000.0
2007-04-04 14:23:00,1.13165,1.13172,1.13156,1.13157,12400000.0
2007-04-04 14:24:00,1.13161,1.13193,1.1315,1.13184,29800000.0
2007-04-04 14:25:00,1.13201,1.13251,1.13201,1.13219,16400000.0
2007-04-04 14:26:00,1.13218,1.13218,1.13193,1.13193,11400000.0
2007-04-04 14:27:00,1.13175,1.13198,1.13166,1.13166,8000000.0
2007-04-04 14:28:00,1.13171,1.1319,1.13157,1.13157,10200000.0
2007-04-04 14:29:00,1.1314,1.13182,1.1314,1.13152,11800000.0
2007-04-04 14:30:00,1.13168,1.13184,1.13164,1.13178,9800000.0
2007-04-04 14:31:00,1.13198,1.13238,1.13197,1.13238,7400000.0
2007-04-04 14:32:00,1.13196,1.13196,1.13153,1.13153,21200000.0
2007-04-04 14:33:00,1.13185,1.13198,1.13185,1.13198,11200000.0
2007-04-04 14:34:00,1.13146,1.1322,1.13146,1.13205,12200000.0
2007-04-04 14:35:00,1.1319,1.13223,1.1319,1.13223,2000000.0
2007-04-04 14:36:00,1.13195,1.13227,1.13193,1.13195,7800000.0
2007-04-04 14:37:00,1.13214,1.13214,1.13178,1.13179,12200000.0
2007-04-04 14:38:00,1.13164,1.13191,1.13155,1.13178,15600000.0
2007-04-04 14:39:00,1.1321,1.1321,1.1319,1.132,15800000.0
2007-04-04 14:40:00,1.13194,1.13194,1.13153,1.13173,15800000.0
2007-04-04 14:41:00,1.13184,1.13184,1.13149,1.13179,24600000.0
2007-04-04 14:42:00,1.13201,1.13201,1.13172,1.13172,10800000.0
2007-04-04 14:43:00,1.13191,1.13191,1.13165,1.13191,10000000.0
2007-04-04 14:44:00,1.1319,1.13217,1.13184,1.13192,7800000.0
2007-04-04 14:45:00,1.1323,1.1324,1.1322,1.1322,7600000.0
2007-04-04 14:46:00,1.13193,1.13193,1.13187,1.13187,7600000.0
2007-04-04 14:47:00,1.13246,1.13246,1.13188,1.13223,20400000.0
2007-04-04 14:48:00,1.1318,1.13223,1.1318,1.13223,6200000.0
2007-04-04 14:49:00,1.1325,1.1325,1.1324,1.1325,24400000.0
2007-04-04 14:50:00,1.1324,1.1324,1.1324,1.1324,24400000.0
2007-04-04 14:51:00,1.1323,1.1323,1.1323,1.1323,24400000.0
2007-04-04 14:52:00,1.13253,1.13253,1.13202,1.13236,24400000.0
2007-04-04 14:53:00,1.1325,1.1326,1.1324,1.1325,7200000.0
2007-04-04 14:54:00,1.13219,1.13219,1.13204,1.13217,7200000.0
2007-04-04 14:55:00,1.13189,1.13189,1.13162,1.13162,6000000.0
2007-04-04 14:56:00,1.1318,1.13216,1.13173,1.13173,25600000.0
2007-04-04 14:57:00,1.13198,1.13219,1.13153,1.13206,10000000.0
2007-04-04 14:58:00,1.13192,1.13192,1.13168,1.13168,8800000.0
2007-04-04 14:59:00,1.13186,1.13213,1.1317,1.13195,14000000.0
2007-04-04 15:00:00,1.13172,1.13172,1.13076,1.131,10600000.0
2007-04-04 15:01:00,1.1312,1.13186,1.1312,1.13186,12200000.0
2007-04-04 15:02:00,1.13139,1.13158,1.13111,1.13114,12400000.0
2007-04-04 15:03:00,1.1316,1.1317,1.1315,1.1317,12000000.0
2007-04-04 15:04:00,1.13161,1.13203,1.13161,1.13192,12000000.0
2007-04-04 15:05:00,1.13181,1.13198,1.13154,1.13169,16200000.0
2007-04-04 15:06:00,1.13165,1.13193,1.13147,1.13158,14600000.0
2007-04-04 15:07:00,1.13152,1.13183,1.13152,1.13183,3200000.0
2007-04-04 15:08:00,1.13203,1.13259,1.13203,1.13259,9200000.0
2007-04-04 15:09:00,1.13253,1.13253,1.13223,1.13223,7000000.0
2007-04-04 15:10:00,1.13212,1.13218,1.13201,1.13201,8600000.0
2007-04-04 15:11:00,1.13225,1.13286,1.13218,1.13229,13000000.0
2007-04-04 15:12:00,1.13249,1.13249,1.13233,1.13247,11600000.0
2007-04-04 15:13:00,1.13232,1.13258,1.1322,1.13251,13000000.0
2007-04-04 15:14:00,1.1327,1.1327,1.13187,1.13206,17000000.0
2007-04-04 15:15:00,1.13221,1.13229,1.13192,1.13213,11400000.0
2007-04-04 15:16:00,1.13203,1.13235,1.13186,1.13205,11000000.0
2007-04-04 15:17:00,1.13238,1.13292,1.13195,1.13223,14800000.0
2007-04-04 15:18:00,1.13242,1.13254,1.13207,1.13254,17000000.0
2007-04-04 15:19:00,1.13254,1.13267,1.13228,1.13267,14400000.0
2007-04-04 15:20:00,1.13219,1.1326,1.13219,1.1323,11000000.0
2007-04-04 15:21:00,1.1329,1.1329,1.1327,1.1327,17200000.0
2007-04-04 15:22:00,1.13229,1.13288,1.13196,1.13196,17200000.0
2007-04-04 15:23:00,1.13182,1.13205,1.13182,1.13192,9800000.0
2007-04-04 15:24:00,1.13239,1.13239,1.13231,1.13231,2600000.0
2007-04-04 15:25:00,1.13223,1.13232,1.13216,1.13228,23600000.0
2007-04-04 15:26:00,1.13273,1.13273,1.13219,1.13232,17800000.0
2007-04-04 15:27:00,1.1328,1.1328,1.1328,1.1328,12200000.0
2007-04-04 15:28:00,1.13235,1.13256,1.13232,1.13239,12200000.0
2007-04-04 15:29:00,1.13242,1.13243,1.13219,1.13243,16200000.0
2007-04-04 15:30:00,1.13225,1.13243,1.13213,1.13223,20600000.0
2007-04-04 15:31:00,1.1326,1.13263,1.13248,1.13248,16400000.0
2007-04-04 15:32:00,1.13261,1.13301,1.13261,1.13301,13000000.0
2007-04-04 15:33:00,1.13312,1.13312,1.133,1.133,6000000.0
2007-04-04 15:34:00,1.13298,1.13334,1.13276,1.13276,14800000.0
2007-04-04 15:35:00,1.13287,1.13335,1.13287,1.133,11600000.0
2007-04-04 15:36:00,1.1326,1.13321,1.13248,1.13265,10800000.0
2007-04-04 15:37:00,1.13251,1.13303,1.13246,1.13262,23000000.0
2007-04-04 15:38:00,1.13239,1.13271,1.13209,1.13249,16000000.0
2007-04-04 15:39:00,1.13292,1.13297,1.13265,1.13292,14000000.0
2007-04-04 15:40:00,1.13273,1.13273,1.13211,1.13211,6400000.0
2007-04-04 15:41:00,1.1333,1.1334,1.1333,1.1334,22800000.0
2007-04-04 15:42:00,1.1332,1.1333,1.1332,1.1333,22800000.0
2007-04-04 15:43:00,1.13295,1.13326,1.1327,1.1327,22800000.0
2007-04-04 15:44:00,1.13345,1.13355,1.13317,1.13328,23600000.0
2007-04-04 15:45:00,1.13316,1.13358,1.13316,1.13327,9800000.0
2007-04-04 15:46:00,1.13344,1.13382,1.13344,1.13368,9000000.0
2007-04-04 15:47:00,1.13354,1.13402,1.13322,1.13322,5800000.0
2007-04-04 15:48:00,1.13341,1.13366,1.13332,1.13366,4200000.0
2007-04-04 15:49:00,1.13361,1.13388,1.13336,1.13342,26000000.0
2007-04-04 15:50:00,1.13324,1.13358,1.13313,1.13329,23600000.0
2007-04-04 15:51:00,1.13349,1.134,1.13347,1.134,11800000.0
2007-04-04 15:52:00,1.13343,1.13349,1.13343,1.13349,2600000.0
2007-04-04 15:53:00,1.1334,1.13382,1.1333,1.13358,23600000.0
2007-04-04 15:54:00,1.13318,1.13349,1.13292,1.13328,13600000.0
2007-04-04 15:55:00,1.13357,1.13365,1.13318,1.13318,8600000.0
2007-04-04 15:56:00,1.13339,1.13375,1.13334,1.13356,11600000.0
2007-04-04 15:57:00,1.13364,1.13372,1.13325,1.13372,18400000.0
2007-04-04 15:58:00,1.13364,1.13387,1.13364,1.13387,2600000.0
2007-04-04 15:59:00,1.13375,1.13375,1.13343,1.13364,19200000.0
2007-04-04 16:00:00,1.13365,1.13403,1.13345,1.13403,22600000.0
2007-04-04 16:01:00,1.13404,1.13439,1.13402,1.13414,17000000.0
2007-04-04 16:02:00,1.13371,1.13414,1.13346,1.13346,17600000.0
2007-04-04 16:03:00,1.1339,1.134,1.1337,1.134,10600000.0
2007-04-04 16:04:00,1.13381,1.1347,1.13381,1.13426,10600000.0
2007-04-04 16:05:00,1.13438,1.13452,1.13438,1.13452,6800000.0
2007-04-04 16:06:00,1.1348,1.13493,1.1346,1.1346,12000000.0
2007-04-04 16:07:00,1.13422,1.13446,1.13395,1.13395,13600000.0
2007-04-04 16:08:00,1.13426,1.13449,1.1341,1.13435,12400000.0
2007-04-04 16:09:00,1.13442,1.13451,1.13413,1.13451,22200000.0
2007-04-04 16:10:00,1.1345,1.13465,1.1344,1.13465,13600000.0
2007-04-04 16:11:00,1.13467,1.13503,1.13453,1.13474,13400000.0
2007-04-04 16:12:00,1.13466,1.135,1.1345,1.1345,10600000.0
2007-04-04 16:13:00,1.13456,1.13456,1.13405,1.13444,14800000.0
2007-04-04 16:14:00,1.1345,1.1345,1.1343,1.1344,16600000.0
2007-04-04 16:15:00,1.13402,1.13442,1.13382,1.13408,16600000.0
2007-04-04 16:16:00,1.13425,1.13464,1.13419,1.13419,12200000.0
2007-04-04 16:17:00,1.13387,1.13407,1.13387,1.13391,4600000.0
2007-04-04 16:18:00,1.1337,1.13398,1.13358,1.13391,17000000.0
2007-04-04 16:19:00,1.13373,1.1339,1.13363,1.1338,14600000.0
2007-04-04 16:20:00,1.13399,1.13399,1.13355,1.13369,11400000.0
2007-04-04 16:21:00,1.13334,1.13355,1.13332,1.13335,14000000.0
2007-04-04 16:22:00,1.13376,1.13385,1.13351,1.13385,9800000.0
2007-04-04 16:23:00,1.13362,1.13385,1.13332,1.13332,14400000.0
2007-04-04 16:24:00,1.13338,1.13339,1.13294,1.13316,12400000.0
2007-04-04 16:25:00,1.13328,1.13347,1.13309,1.13343,14200000.0
2007-04-04 16:26:00,1.13268,1.13326,1.13268,1.13285,7000000.0
2007-04-04 16:27:00,1.13292,1.13333,1.13278,1.13333,11600000.0
2007-04-04 16:28:00,1.13346,1.13346,1.13321,1.13342,5600000.0
2007-04-04 16:29:00,1.13281,1.13303,1.13281,1.13303,9000000.0
2007-04-04 16:30:00,1.13325,1.13331,1.13282,1.13324,20000000.0
2007-04-04 16:31:00,1.13252,1.13302,1.13252,1.13289,10800000.0
2007-04-04 16:32:00,1.1329,1.13309,1.1329,1.13298,17000000.0
2007-04-04 16:33:00,1.1331,1.13315,1.13273,1.13289,15400000.0
2007-04-04 16:34:00,1.13282,1.13302,1.13242,1.13302,25200000.0
2007-04-04 16:35:00,1.13281,1.13331,1.13281,1.13313,15800000.0
2007-04-04 16:36:00,1.13299,1.13344,1.1328,1.13329,23200000.0
2007-04-04 16:37:00,1.13263,1.13283,1.13254,1.13256,7800000.0
2007-04-04 16:38:00,1.13238,1.1329,1.13238,1.1329,3200000.0
2007-04-04 16:39:00,1.13287,1.13308,1.13278,1.13306,10200000.0
2007-04-04 16:40:00,1.1328,1.13307,1.13247,1.13307,20200000.0
2007-04-04 16:41:00,1.1328,1.13288,1.13253,1.13286,14200000.0
2007-04-04 16:42:00,1.13249,1.13262,1.13224,1.13229,11000000.0
2007-04-04 16:43:00,1.13242,1.13277,1.13235,1.13235,14800000.0
2007-04-04 16:44:00,1.1325,1.13322,1.13209,1.13322,16400000.0
2007-04-04 16:45:00,1.13272,1.13323,1.13272,1.13323,8000000.0
2007-04-04 16:46:00,1.13319,1.13334,1.13308,1.13334,10800000.0
2007-04-04 16:47:00,1.13303,1.13329,1.13293,1.1331,27400000.0
2007-04-04 16:48:00,1.13323,1.13341,1.13295,1.13309,14000000.0
2007-04-04 16:49:00,1.13297,1.13319,1.13292,1.13316,13200000.0
2007-04-04 16:50:00,1.13317,1.13349,1.13294,1.13349,9800000.0
2007-04-04 16:51:00,1.13297,1.13297,1.13263,1.13292,25800000.0
2007-04-04 16:52:00,1.13305,1.13305,1.13229,1.13233,15400000.0
2007-04-04 16:53:00,1.13242,1.13254,1.13231,1.1325,26800000.0
2007-04-04 16:54:00,1.13266,1.13298,1.13248,1.13269,21400000.0
2007-04-04 16:55:00,1.13261,1.13261,1.1323,1.1326,9800000.0
2007-04-04 16:56:00,1.13281,1.13295,1.13274,1.13295,15400000.0
2007-04-04 16:57:00,1.13286,1.13297,1.13253,1.13283,18600000.0
2007-04-04 16:58:00,1.13323,1.13331,1.13252,1.13284,16800000.0
2007-04-04 16:59:00,1.13282,1.13288,1.13282,1.13288,5400000.0
2007-04-04 17:00:00,1.13287,1.13287,1.13256,1.13256,12200000.0
2007-04-04 17:01:00,1.13242,1.13253,1.13226,1.13231,10800000.0
2007-04-04 17:02:00,1.13194,1.13212,1.13177,1.13177,22800000.0
2007-04-04 17:03:00,1.13211,1.13255,1.13199,1.13255,18600000.0
2007-04-04 17:04:00,1.13226,1.13292,1.13226,1.13292,6400000.0
2007-04-04 17:05:00,1.13253,1.1329,1.13253,1.13266,15200000.0
2007-04-04 17:06:00,1.13209,1.13276,1.13209,1.13276,7400000.0
2007-04-04 17:07:00,1.13275,1.13294,1.13247,1.13273,22800000.0
2007-04-04 17:08:00,1.13268,1.13298,1.13265,1.13282,14000000.0
2007-04-04 17:09:00,1.13275,1.13275,1.13251,1.13251,7600000.0
2007-04-04 17:10:00,1.1328,1.13289,1.13245,1.13271,16800000.0
2007-04-04 17:11:00,1.13246,1.13265,1.13221,1.13221,20800000.0
2007-04-04 17:12:00,1.13255,1.13255,1.13236,1.13237,18000000.0
2007-04-04 17:13:00,1.13303,1.13319,1.13303,1.13319,2600000.0
2007-04-04 17:14:00,1.13347,1.13385,1.13347,1.13369,18000000.0
2007-04-04 17:15:00,1.13339,1.13413,1.13336,1.13341,14000000.0
2007-04-04 17:16:00,1.13379,1.13391,1.133,1.133,16200000.0
2007-04-04 17:17:00,1.13293,1.13341,1.13263,1.13318,22000000.0
2007-04-04 17:18:00,1.13318,1.13318,1.13269,1.13269,20000000.0
2007-04-04 17:19:00,1.13288,1.13291,1.13271,1.13284,15400000.0
2007-04-04 17:20:00,1.13325,1.13325,1.1329,1.13299,18000000.0
2007-04-04 17:21:00,1.13317,1.13346,1.13293,1.13317,8200000.0
2007-04-04 17:22:00,1.13307,1.13355,1.13307,1.13328,8800000.0
2007-04-04 17:23:00,1.1333,1.13336,1.13305,1.13315,27600000.0
2007-04-04 17:24:00,1.13302,1.13345,1.13302,1.13302,10400000.0
2007-04-04 17:25:00,1.1327,1.13308,1.1327,1.13308,3400000.0
2007-04-04 17:26:00,1.13275,1.13362,1.13275,1.13327,19200000.0
2007-04-04 17:27:00,1.13303,1.1336,1.13303,1.13339,20800000.0
2007-04-04 17:28:00,1.13362,1.13362,1.13314,1.13345,15600000.0
2007-04-04 17:29:00,1.13373,1.13379,1.13317,1.13317,13600000.0
2007-04-04 17:30:00,1.13367,1.13436,1.13364,1.13374,18800000.0
2007-04-04 17:32:00,1.13371,1.13397,1.13371,1.13375,25600000.0
2007-04-04 17:33:00,1.13358,1.13366,1.13336,1.13366,20000000.0
2007-04-04 17:34:00,1.13323,1.13368,1.13323,1.13362,11200000.0
2007-04-04 17:35:00,1.13364,1.13431,1.13364,1.13431,18000000.0
2007-04-04 17:36:00,1.13422,1.13422,1.13363,1.13382,11200000.0
2007-04-04 17:37:00,1.13344,1.13386,1.13331,1.13349,15600000.0
2007-04-04 17:38:00,1.13327,1.13389,1.13327,1.13334,14600000.0
2007-04-04 17:39:00,1.13315,1.13353,1.13306,1.1334,19200000.0
2007-04-04 17:40:00,1.1335,1.1335,1.1334,1.1334,8400000.0
2007-04-04 17:41:00,1.13326,1.13359,1.13326,1.13359,8400000.0
2007-04-04 17:42:00,1.13362,1.13362,1.13313,1.13313,23400000.0
2007-04-04 17:43:00,1.13354,1.13372,1.13354,1.13368,4800000.0
2007-04-04 17:44:00,1.13379,1.1341,1.1335,1.13367,10000000.0
2007-04-04 17:45:00,1.13356,1.13356,1.13339,1.13339,4200000.0
2007-04-04 17:46:00,1.1337,1.13385,1.13333,1.13333,5000000.0
2007-04-04 17:47:00,1.13373,1.13421,1.13354,1.13421,13600000.0
2007-04-04 17:48:00,1.13431,1.13431,1.13419,1.13431,11600000.0
2007-04-04 17:49:00,1.13464,1.13468,1.13448,1.13464,11400000.0
2007-04-04 17:50:00,1.13402,1.1342,1.13373,1.13387,23400000.0
2007-04-04 17:51:00,1.13422,1.13422,1.13381,1.13401,13000000.0
2007-04-04 17:52:00,1.13398,1.13398,1.13365,1.13365,4200000.0
2007-04-04 17:53:00,1.13379,1.13383,1.13377,1.13383,4800000.0
2007-04-04 17:54:00,1.13376,1.13401,1.13374,1.13374,12200000.0
2007-04-04 17:55:00,1.13364,1.13391,1.13364,1.13391,15400000.0
2007-04-04 17:56:00,1.13497,1.13497,1.13438,1.1346,15200000.0
2007-04-04 17:57:00,1.13472,1.13474,1.13424,1.13448,12200000.0
2007-04-04 17:58:00,1.13446,1.13481,1.13446,1.13452,17200000.0
2007-04-04 17:59:00,1.13478,1.13507,1.13446,1.13476,10000000.0
2007-04-04 18:00:00,1.13431,1.13472,1.13431,1.13448,12000000.0
2007-04-04 18:01:00,1.13467,1.13473,1.13429,1.13464,12400000.0
2007-04-04 18:02:00,1.13466,1.13504,1.13466,1.13501,5800000.0
2007-04-04 18:03:00,1.13527,1.13568,1.13527,1.13549,5600000.0
2007-04-04 18:04:00,1.13556,1.13605,1.13531,1.13542,13000000.0
2007-04-04 18:05:00,1.13557,1.13597,1.13556,1.13583,10400000.0
2007-04-04 18:06:00,1.13534,1.13542,1.13511,1.13542,9200000.0
2007-04-04 18:07:00,1.13539,1.13539,1.1351,1.1351,2000000.0
2007-04-04 18:08:00,1.13552,1.13553,1.13525,1.13553,9200000.0
2007-04-04 18:09:00,1.13581,1.13617,1.1357,1.13575,11600000.0
2007-04-04 18:10:00,1.13581,1.13606,1.13562,1.13562,13400000.0
2007-04-04 18:11:00,1.13589,1.13589,1.13573,1.13579,6600000.0
2007-04-04 18:12:00,1.13576,1.13596,1.13566,1.13569,12400000.0
2007-04-04 18:13:00,1.13566,1.13595,1.13549,1.13558,13000000.0
2007-04-04 18:14:00,1.1358,1.1358,1.13543,1.13556,12600000.0
2007-04-04 18:15:00,1.13562,1.1359,1.13562,1.13569,15400000.0
2007-04-04 18:16:00,1.13556,1.13622,1.13543,1.13543,11600000.0
2007-04-04 18:17:00,1.13585,1.13614,1.13543,1.13577,9400000.0
2007-04-04 18:18:00,1.13603,1.13603,1.13545,1.13555,12000000.0
2007-04-04 18:19:00,1.13558,1.13618,1.13548,1.13579,17400000.0
2007-04-04 18:20:00,1.13569,1.13575,1.13548,1.13548,10600000.0
2007-04-04 18:21:00,1.13563,1.13587,1.13554,1.13571,21800000.0
2007-04-04 18:22:00,1.1357,1.1357,1.13537,1.13537,5600000.0
2007-04-04 18:23:00,1.1352,1.1352,1.13481,1.13481,25400000.0
2007-04-04 18:24:00,1.13473,1.13504,1.13473,1.1348,12600000.0
2007-04-04 18:25:00,1.13483,1.13521,1.13447,1.1352,23800000.0
2007-04-04 18:26:00,1.13493,1.13504,1.13487,1.13497,6800000.0
2007-04-04 18:27:00,1.1355,1.1355,1.1355,1.1355,13400000.0
2007-04-04 18:28:00,1.13513,1.13529,1.13513,1.13529,13400000.0
2007-04-04 18:29:00,1.13546,1.13546,1.13517,1.13517,8000000.0
2007-04-04 18:30:00,1.13519,1.13525,1.13487,1.13519,20400000.0
2007-04-04 18:31:00,1.13573,1.13573,1.13531,1.13531,10400000.0
2007-04-04 18:32:00,1.13553,1.1361,1.13546,1.13546,22600000.0
2007-04-04 18:33:00,1.13523,1.13565,1.13522,1.13522,6600000.0
2007-04-04 18:34:00,1.13513,1.13549,1.13513,1.13549,12200000.0
2007-04-04 18:35:00,1.1358,1.136,1.1358,1.136,3200000.0
2007-04-04 18:36:00,1.1359,1.136,1.1358,1.1359,3200000.0
2007-04-04 18:37:00,1.1354,1.1354,1.13531,1.13531,3200000.0
2007-04-04 18:38:00,1.13531,1.13591,1.13522,1.13591,27800000.0
2007-04-04 18:39:00,1.1361,1.1361,1.1361,1.1361,6800000.0
2007-04-04 18:40:00,1.13562,1.13562,1.13522,1.13522,6800000.0
2007-04-04 18:41:00,1.13514,1.13573,1.13514,1.13551,19000000.0
2007-04-04 18:43:00,1.13554,1.13597,1.13544,1.13544,10600000.0
2007-04-04 18:44:00,1.13559,1.13559,1.13534,1.13548,10600000.0
2007-04-04 18:45:00,1.13535,1.13568,1.13531,1.13568,17200000.0
2007-04-04 18:46:00,1.13578,1.1358,1.13536,1.13559,14800000.0
2007-04-04 18:47:00,1.13541,1.13561,1.13541,1.13561,18000000.0
2007-04-04 18:48:00,1.13572,1.13572,1.13522,1.13536,17400000.0
2007-04-04 18:49:00,1.1354,1.13583,1.1354,1.13557,22800000.0
2007-04-04 18:50:00,1.13578,1.13578,1.13522,1.13549,10600000.0
2007-04-04 18:51:00,1.13556,1.13575,1.13548,1.13562,13000000.0
2007-04-04 18:52:00,1.13519,1.13519,1.13512,1.13512,10600000.0
2007-04-04 18:53:00,1.13542,1.13549,1.13518,1.13548,12600000.0
2007-04-04 18:54:00,1.13556,1.13556,1.13531,1.13539,7400000.0
2007-04-04 18:55:00,1.1358,1.136,1.1358,1.136,16200000.0
2007-04-04 18:57:00,1.13538,1.13538,1.13477,1.13483,16200000.0
2007-04-04 18:58:00,1.13493,1.13533,1.13493,1.13528,21400000.0
2007-04-04 18:59:00,1.13508,1.13508,1.13433,1.13433,6800000.0
2007-04-04 19:00:00,1.13439,1.13442,1.13409,1.13442,4600000.0
2007-04-04 19:01:00,1.1348,1.1348,1.1348,1.1348,11400000.0
2007-04-04 19:02:00,1.13441,1.13484,1.13434,1.13452,11400000.0
2007-04-04 19:03:00,1.13435,1.13446,1.13419,1.13446,14000000.0
2007-04-04 19:04:00,1.13452,1.13452,1.13418,1.13418,3600000.0
2007-04-04 19:05:00,1.13419,1.13419,1.13386,1.13386,2600000.0
2007-04-04 19:06:00,1.13391,1.13411,1.13388,1.13388,17200000.0
2007-04-04 19:08:00,1.1339,1.13418,1.13374,1.13398,13200000.0
2007-04-04 19:09:00,1.13406,1.13406,1.13378,1.13378,7000000.0
2007-04-04 19:10:00,1.13421,1.13425,1.13381,1.13425,12000000.0
2007-04-04 19:11:00,1.1344,1.1345,1.1344,1.1344,11200000.0
2007-04-04 19:13:00,1.1343,1.1343,1.13384,1.13384,11200000.0
2007-04-04 19:14:00,1.13383,1.13383,1.13361,1.13361,18000000.0
2007-04-04 19:15:00,1.1337,1.13391,1.1333,1.13374,10400000.0
2007-04-04 19:16:00,1.13397,1.13417,1.13395,1.13395,12000000.0
2007-04-04 19:17:00,1.13335,1.13393,1.13335,1.13353,13000000.0
2007-04-04 19:18:00,1.13336,1.13382,1.13324,1.13382,16400000.0
2007-04-04 19:19:00,1.1339,1.1339,1.1339,1.1339,12000000.0
2007-04-04 19:20:00,1.13341,1.1341,1.13341,1.1341,12000000.0
2007-04-04 19:22:00,1.1341,1.1341,1.1341,1.1341,12400000.0
2007-04-04 19:24:00,1.134,1.134,1.1338,1.1339,12400000.0
2007-04-04 19:25:00,1.13337,1.1336,1.13337,1.13359,12400000.0
2007-04-04 19:26:00,1.13309,1.13378,1.13299,1.13378,25200000.0
2007-04-04 19:27:00,1.13362,1.13386,1.13341,1.13345,6200000.0
2007-04-04 19:28:00,1.13352,1.13417,1.13341,1.13377,18600000.0
2007-04-04 19:29:00,1.1341,1.1341,1.134,1.1341,8000000.0
2007-04-04 19:30:00,1.13398,1.13402,1.13387,1.13397,8000000.0
2007-04-04 19:31:00,1.1341,1.1341,1.1341,1.1341,6000000.0
2007-04-04 19:32:00,1.1343,1.1343,1.1341,1.1342,6000000.0
2007-04-04 19:33:00,1.1335,1.13396,1.1335,1.13391,6000000.0
2007-04-04 19:34:00,1.13397,1.13407,1.13397,1.13402,8800000.0
2007-04-04 19:35:00,1.13409,1.13445,1.13393,1.13407,23800000.0
2007-04-04 19:37:00,1.1344,1.1344,1.1344,1.1344,7200000.0
2007-04-04 19:38:00,1.13431,1.13447,1.13408,1.13408,7200000.0
2007-04-04 19:39:00,1.13445,1.13449,1.13411,1.13441,16200000.0
2007-04-04 19:40:00,1.13439,1.13449,1.13408,1.13421,12400000.0
2007-04-04 19:41:00,1.13424,1.13481,1.13424,1.13437,8400000.0
2007-04-04 19:42:00,1.13409,1.13444,1.13409,1.13417,17200000.0
2007-04-04 19:44:00,1.1345,1.1345,1.1344,1.1344,8000000.0
2007-04-04 19:45:00,1.1345,1.1346,1.1345,1.1346,8000000.0
2007-04-04 19:46:00,1.13447,1.13488,1.13447,1.13451,8000000.0
2007-04-04 19:47:00,1.1348,1.1348,1.1348,1.1348,13400000.0
2007-04-04 19:48:00,1.13501,1.13516,1.13482,1.13482,13400000.0
2007-04-04 19:50:00,1.13491,1.13491,1.13485,1.13487,20200000.0
2007-04-04 19:51:00,1.13461,1.13518,1.13461,1.13475,13800000.0
2007-04-04 19:52:00,1.13481,1.13574,1.13481,1.13509,18200000.0
2007-04-04 19:53:00,1.13468,1.13498,1.13468,1.13498,6400000.0
2007-04-04 19:54:00,1.13505,1.13534,1.13502,1.13508,11800000.0
2007-04-04 19:55:00,1.1352,1.13552,1.13491,1.13491,6600000.0
2007-04-04 19:56:00,1.13519,1.13557,1.13507,1.13507,12600000.0
2007-04-04 19:57:00,1.13501,1.13559,1.13501,1.13523,24400000.0
2007-04-04 19:58:00,1.13518,1.13518,1.13492,1.13492,20200000.0
2007-04-04 19:59:00,1.13483,1.1351,1.13479,1.13488,27000000.0
2007-04-04 20:00:00,1.1355,1.1355,1.1353,1.1353,11600000.0
2007-04-04 20:02:00,1.13509,1.1352,1.13486,1.135,11600000.0
2007-04-04 20:03:00,1.13542,1.13542,1.1349,1.13491,14400000.0
2007-04-04 20:04:00,1.13479,1.13537,1.13479,1.13537,10400000.0
2007-04-04 20:06:00,1.13517,1.13517,1.13488,1.13488,8200000.0
2007-04-04 20:07:00,1.13492,1.13525,1.13475,1.13475,22200000.0
2007-04-04 20:09:00,1.13486,1.13527,1.13484,1.13503,20000000.0
2007-04-04 20:10:00,1.13535,1.13535,1.13479,1.13519,16000000.0
2007-04-04 20:11:00,1.13531,1.13566,1.13522,1.13527,14200000.0
2007-04-04 20:12:00,1.13551,1.13551,1.13478,1.13508,16600000.0
2007-04-04 20:13:00,1.13529,1.13529,1.13499,1.13499,2000000.0
2007-04-04 20:14:00,1.1352,1.1353,1.1352,1.1353,3200000.0
2007-04-04 20:16:00,1.13484,1.13484,1.13475,1.13475,3200000.0
2007-04-04 20:17:00,1.13492,1.13526,1.13492,1.13526,2600000.0
2007-04-04 20:18:00,1.1355,1.1355,1.1354,1.1354,23400000.0
2007-04-04 20:19:00,1.1353,1.1354,1.1353,1.1354,23400000.0
2007-04-04 20:20:00,1.13511,1.13524,1.13491,1.13495,23400000.0
2007-04-04 20:22:00,1.13507,1.13507,1.13465,1.13475,11600000.0
2007-04-04 20:23:00,1.13515,1.13538,1.13483,1.13538,8800000.0
2007-04-04 20:24:00,1.13468,1.13498,1.13468,1.13498,3200000.0
2007-04-04 20:25:00,1.1355,1.1355,1.1355,1.1355,14200000.0
2007-04-04 20:26:00,1.1351,1.13536,1.13501,1.13526,14200000.0
2007-04-04 20:27:00,1.13514,1.13533,1.13505,1.13506,6800000.0
2007-04-04 20:34:00,1.1354,1.13588,1.1352,1.1352,4600000.0
2007-04-04 20:35:00,1.13516,1.13523,1.13495,1.13495,21600000.0
2007-04-04 20:36:00,1.13493,1.13524,1.13489,1.13504,20200000.0
2007-04-04 20:37:00,1.13493,1.13505,1.13468,1.13468,13200000.0
2007-04-04 20:38:00,1.1355,1.1355,1.1355,1.1355,24200000.0
2007-04-04 20:39:00,1.1354,1.1354,1.1354,1.1354,24200000.0
2007-04-04 20:40:00,1.13524,1.13524,1.13478,1.135,24200000.0
2007-04-04 20:42:00,1.13501,1.13511,1.13484,1.13509,11400000.0
2007-04-04 20:43:00,1.1356,1.1356,1.1356,1.1356,12200000.0
2007-04-04 20:44:00,1.1357,1.1357,1.1355,1.1356,12200000.0
2007-04-04 20:45:00,1.13517,1.13534,1.13495,1.13534,12200000.0
2007-04-04 20:46:00,1.1357,1.1357,1.1357,1.1357,11400000.0
2007-04-04 20:47:00,1.13517,1.13534,1.13517,1.13521,11400000.0
2007-04-04 20:48:00,1.1357,1.1358,1.1357,1.1358,8400000.0
2007-04-04 20:49:00,1.13559,1.13559,1.13525,1.13526,8400000.0
2007-04-04 20:50:00,1.1354,1.1356,1.1354,1.1355,6400000.0
2007-04-04 20:51:00,1.13515,1.13539,1.13504,1.13539,6400000.0
2007-04-04 20:52:00,1.13488,1.13488,1.13474,1.13474,6400000.0
2007-04-04 20:53:00,1.13476,1.13483,1.13461,1.13461,11200000.0
2007-04-04 20:54:00,1.13518,1.13518,1.1345,1.1345,9200000.0
2007-04-04 20:55:00,1.13428,1.13428,1.1342,1.13425,5000000.0
2007-04-04 20:56:00,1.13432,1.13435,1.13432,1.13435,7600000.0
2007-04-04 20:57:00,1.13464,1.13476,1.13434,1.13455,14600000.0
2007-04-04 20:58:00,1.1352,1.1352,1.1351,1.1352,15400000.0
2007-04-04 20:59:00,1.13449,1.13449,1.13418,1.13448,15400000.0
2007-04-04 21:00:00,1.13517,1.13517,1.13434,1.1346,16600000.0
2007-04-04 21:01:00,1.13501,1.13501,1.13431,1.13431,8200000.0
2007-04-04 21:02:00,1.13451,1.13473,1.13443,1.13473,5800000.0
2007-04-04 21:03:00,1.13438,1.13474,1.13432,1.13474,10200000.0
2007-04-04 21:04:00,1.135,1.135,1.1349,1.1349,3200000.0
2007-04-04 21:05:00,1.13433,1.13433,1.13414,1.13414,3200000.0
2007-04-04 21:06:00,1.13394,1.13394,1.13393,1.13393,8200000.0
2007-04-04 21:07:00,1.13442,1.13453,1.1342,1.1342,17600000.0
2007-04-04 21:08:00,1.13461,1.13461,1.134,1.13455,10800000.0
2007-04-04 21:09:00,1.13438,1.13454,1.13423,1.13423,10400000.0
2007-04-04 21:10:00,1.1345,1.1345,1.13401,1.13436,4800000.0
2007-04-04 21:11:00,1.13475,1.13475,1.13434,1.13436,4200000.0
2007-04-04 21:12:00,1.13457,1.13476,1.13452,1.13475,8600000.0
2007-04-04 21:13:00,1.135,1.1352,1.135,1.1351,5000000.0
2007-04-04 21:15:00,1.135,1.1351,1.1349,1.1351,5000000.0
2007-04-04 21:16:00,1.13421,1.1345,1.13421,1.13448,5000000.0
2007-04-04 21:17:00,1.13448,1.1349,1.13448,1.1348,5200000.0
2007-04-04 21:18:00,1.13459,1.13465,1.13452,1.13458,16400000.0
2007-04-04 21:19:00,1.13458,1.13458,1.13433,1.13442,4200000.0
2007-04-04 21:20:00,1.13482,1.13482,1.13453,1.13453,3200000.0
2007-04-04 21:21:00,1.13453,1.13457,1.13443,1.13457,4800000.0
2007-04-04 21:22:00,1.1347,1.1348,1.1347,1.1348,11400000.0
2007-04-04 21:23:00,1.1349,1.135,1.1348,1.1349,11400000.0
2007-04-04 21:24:00,1.13453,1.13491,1.13453,1.13458,11400000.0
2007-04-04 21:25:00,1.13453,1.13453,1.13404,1.13404,6600000.0
2007-04-04 21:26:00,1.1347,1.1347,1.1346,1.1347,8200000.0
2007-04-04 21:27:00,1.1348,1.1348,1.1348,1.1348,8200000.0
2007-04-04 21:28:00,1.13434,1.13457,1.13434,1.13436,8200000.0
2007-04-04 21:29:00,1.13455,1.13455,1.13444,1.13449,12000000.0
2007-04-04 21:30:00,1.1349,1.1349,1.1348,1.1349,7200000.0
2007-04-04 21:32:00,1.13484,1.13484,1.13427,1.13427,7200000.0
2007-04-04 21:33:00,1.13453,1.13453,1.13427,1.13444,13000000.0
2007-04-04 21:35:00,1.13429,1.13439,1.13394,1.13427,7400000.0
2007-04-04 21:36:00,1.13424,1.13424,1.13339,1.13364,19000000.0
2007-04-04 21:37:00,1.13377,1.13399,1.13354,1.13357,11400000.0
2007-04-04 21:38:00,1.1337,1.13381,1.1337,1.13381,2600000.0
2007-04-04 21:39:00,1.1339,1.13399,1.13389,1.13389,7200000.0
2007-04-04 21:40:00,1.1342,1.1344,1.1342,1.1344,3200000.0
2007-04-04 21:41:00,1.1343,1.1344,1.1342,1.1342,3200000.0
2007-04-04 21:42:00,1.13399,1.13401,1.13399,1.13401,3200000.0
2007-04-04 21:43:00,1.13432,1.1346,1.13432,1.1346,15800000.0
2007-04-04 21:44:00,1.1346,1.13462,1.13425,1.13462,13400000.0
2007-04-04 21:45:00,1.1344,1.1344,1.1344,1.1344,4200000.0
2007-04-04 21:46:00,1.1343,1.1345,1.1343,1.1344,4200000.0
2007-04-04 21:47:00,1.13417,1.13433,1.13406,1.13433,4200000.0
2007-04-04 21:48:00,1.1348,1.1348,1.1348,1.1348,11000000.0
2007-04-04 21:49:00,1.1347,1.1349,1.1347,1.1348,11000000.0
2007-04-04 21:50:00,1.1347,1.1349,1.1347,1.1349,11000000.0
2007-04-04 21:51:00,1.1348,1.1349,1.1348,1.1349,11000000.0
2007-04-04 21:52:00,1.13455,1.13461,1.13455,1.13456,11000000.0
2007-04-04 21:53:00,1.13454,1.13478,1.1343,1.13453,16600000.0
2007-04-04 21:54:00,1.13488,1.135,1.13482,1.13482,6600000.0
2007-04-04 21:55:00,1.13476,1.13507,1.13476,1.13499,15400000.0
2007-04-04 21:56:00,1.13469,1.13501,1.13469,1.13481,8400000.0
2007-04-04 21:58:00,1.13465,1.13465,1.13455,1.13455,3400000.0
2007-04-04 21:59:00,1.13445,1.13484,1.13441,1.13451,9400000.0
2007-04-04 22:00:00,1.1351,1.1351,1.135,1.135,10200000.0
2007-04-04 22:02:00,1.13452,1.13476,1.13428,1.13428,10200000.0
2007-04-04 22:03:00,1.1349,1.1349,1.1349,1.1349,14000000.0
2007-04-04 22:04:00,1.13472,1.1349,1.13461,1.13469,14000000.0
2007-04-04 22:06:00,1.13453,1.13485,1.13453,1.13471,7400000.0
2007-04-04 22:07:00,1.1349,1.1349,1.1349,1.1349,19600000.0
2007-04-04 22:08:00,1.13452,1.13477,1.1342,1.13476,19600000.0
2007-04-04 22:09:00,1.13467,1.13471,1.13455,1.13455,6800000.0
2007-04-04 22:10:00,1.13465,1.13483,1.13444,1.13458,20200000.0
2007-04-04 22:11:00,1.13453,1.13463,1.13438,1.13438,22800000.0
2007-04-04 22:12:00,1.13477,1.13477,1.13439,1.13465,8000000.0
2007-04-04 22:13:00,1.1344,1.13477,1.1344,1.13463,10000000.0
2007-04-04 22:14:00,1.13432,1.13472,1.13432,1.13466,5800000.0
2007-04-04 22:15:00,1.1344,1.1347,1.1344,1.13468,7400000.0
2007-04-04 22:16:00,1.13474,1.13501,1.13454,1.13475,14000000.0
2007-04-04 22:17:00,1.1348,1.1349,1.1348,1.1349,8200000.0
2007-04-04 22:18:00,1.1348,1.1349,1.1347,1.1349,8200000.0
2007-04-04 22:20:00,1.1348,1.1349,1.1348,1.1349,8200000.0
2007-04-04 22:21:00,1.135,1.135,1.1349,1.1349,8200000.0
2007-04-04 22:23:00,1.13455,1.13477,1.13443,1.13477,8200000.0
2007-04-04 22:24:00,1.1348,1.1348,1.1348,1.1348,12400000.0
2007-04-04 22:25:00,1.1349,1.1349,1.1349,1.1349,12400000.0
2007-04-04 22:28:00,1.1348,1.13542,1.13471,1.13472,12400000.0
2007-04-04 22:29:00,1.13456,1.13476,1.13447,1.13453,10400000.0
2007-04-04 22:30:00,1.13452,1.13488,1.13433,1.13437,8000000.0
2007-04-04 22:31:00,1.13467,1.13515,1.13446,1.13446,13800000.0
2007-04-04 22:32:00,1.13478,1.13483,1.13433,1.13449,5800000.0
2007-04-04 22:33:00,1.13457,1.13458,1.13457,1.13458,3200000.0
2007-04-04 22:34:00,1.13425,1.13469,1.13425,1.13469,17800000.0
2007-04-04 22:35:00,1.13457,1.13485,1.13431,1.13442,17800000.0
2007-04-04 22:36:00,1.1347,1.1347,1.13413,1.13429,8200000.0
2007-04-04 22:37:00,1.1345,1.1347,1.1345,1.1347,17400000.0
2007-04-04 22:38:00,1.1348,1.1349,1.1347,1.1347,17400000.0
2007-04-04 22:39:00,1.13404,1.13456,1.13389,1.13415,17400000.0
2007-04-04 22:41:00,1.13431,1.13442,1.13424,1.13436,18200000.0
2007-04-04 22:42:00,1.13434,1.1349,1.13433,1.13433,16200000.0
2007-04-04 22:43:00,1.13442,1.13473,1.13435,1.13461,12600000.0
2007-04-04 22:44:00,1.13455,1.13482,1.13439,1.13455,18400000.0
2007-04-04 22:45:00,1.13439,1.13511,1.13426,1.13449,10600000.0
2007-04-04 22:47:00,1.13403,1.1343,1.13387,1.13404,11000000.0
2007-04-04 22:48:00,1.1345,1.1346,1.1345,1.1345,2600000.0
2007-04-04 22:49:00,1.1346,1.1346,1.1345,1.1345,2600000.0
2007-04-04 22:50:00,1.13361,1.13399,1.13361,1.13399,2600000.0
2007-04-04 22:51:00,1.13406,1.13437,1.13406,1.13424,11000000.0
2007-04-04 22:52:00,1.13428,1.13437,1.13428,1.13437,15000000.0
2007-04-04 22:53:00,1.13398,1.13448,1.13398,1.13448,7200000.0
2007-04-04 22:54:00,1.1351,1.1351,1.1351,1.1351,2600000.0
2007-04-04 22:55:00,1.13463,1.13477,1.13463,1.13477,2600000.0
2007-04-04 22:56:00,1.13476,1.13534,1.13461,1.13521,13200000.0
2007-04-04 22:57:00,1.1353,1.13551,1.13509,1.13509,17000000.0
2007-04-04 22:58:00,1.13498,1.13503,1.13484,1.13503,7800000.0
2007-04-04 22:59:00,1.13472,1.13482,1.13412,1.13456,10800000.0
2007-04-04 23:00:00,1.1341,1.13435,1.13397,1.13421,10000000.0
2007-04-04 23:01:00,1.13429,1.13452,1.134,1.13452,13600000.0
2007-04-04 23:02:00,1.13434,1.13452,1.13407,1.13419,15000000.0
2007-04-04 23:03:00,1.13441,1.13446,1.13435,1.13437,12400000.0
2007-04-04 23:04:00,1.13426,1.13461,1.13408,1.1342,11400000.0
2007-04-04 23:05:00,1.13435,1.13472,1.13383,1.13383,4600000.0
2007-04-04 23:06:00,1.13369,1.13419,1.13363,1.13413,17200000.0
2007-04-04 23:07:00,1.13378,1.13416,1.13378,1.13385,10200000.0
2007-04-04 23:08:00,1.13407,1.13434,1.13407,1.13434,3200000.0
2007-04-04 23:09:00,1.13408,1.13455,1.13408,1.13437,8800000.0
2007-04-04 23:10:00,1.1346,1.1346,1.1346,1.1346,6200000.0
2007-04-04 23:13:00,1.1347,1.1347,1.1347,1.1347,6200000.0
2007-04-04 23:14:00,1.13426,1.13443,1.13426,1.13443,6200000.0
2007-04-04 23:15:00,1.13429,1.13429,1.13429,1.13429,4000000.0
2007-04-04 23:16:00,1.1346,1.1346,1.1346,1.1346,23600000.0
2007-04-04 23:17:00,1.13413,1.13458,1.13396,1.13426,23600000.0
2007-04-04 23:18:00,1.13427,1.13475,1.13421,1.13475,27600000.0
2007-04-04 23:19:00,1.13469,1.13469,1.13447,1.13447,10400000.0
2007-04-04 23:20:00,1.13457,1.13471,1.13457,1.13471,2600000.0
2007-04-04 23:21:00,1.13463,1.13497,1.13456,1.13483,20400000.0
2007-04-04 23:23:00,1.1351,1.1351,1.1349,1.1349,14800000.0
2007-04-04 23:24:00,1.13435,1.1347,1.13413,1.13437,14800000.0
2007-04-04 23:25:00,1.13465,1.13493,1.1345,1.13476,10600000.0
2007-04-04 23:26:00,1.1349,1.1349,1.1349,1.1349,3200000.0
2007-04-04 23:29:00,1.13451,1.13451,1.13447,1.13447,3200000.0
2007-04-04 23:30:00,1.13431,1.13466,1.13431,1.1344,17400000.0
2007-04-04 23:31:00,1.1348,1.1349,1.1348,1.1349,6000000.0
2007-04-04 23:32:00,1.1348,1.1348,1.1348,1.1348,6000000.0
2007-04-04 23:33:00,1.1343,1.13457,1.1343,1.13436,6000000.0
2007-04-04 23:34:00,1.1349,1.1349,1.1349,1.1349,9000000.0
2007-04-04 23:37:00,1.13439,1.13469,1.13437,1.13469,9000000.0
2007-04-04 23:39:00,1.13475,1.13498,1.13475,1.13475,13800000.0
2007-04-04 23:40:00,1.13476,1.13508,1.13476,1.13508,8000000.0
2007-04-04 23:41:00,1.13503,1.13503,1.13467,1.13488,6600000.0
2007-04-04 23:42:00,1.1348,1.1348,1.13416,1.13425,10400000.0
2007-04-04 23:43:00,1.1346,1.1346,1.13442,1.13442,11400000.0
2007-04-04 23:44:00,1.13418,1.13436,1.13408,1.13408,6800000.0
2007-04-04 23:45:00,1.13411,1.13411,1.13374,1.13398,15400000.0
2007-04-04 23:46:00,1.13415,1.13434,1.134,1.134,17600000.0
2007-04-04 23:47:00,1.13371,1.13395,1.13371,1.13395,7600000.0
2007-04-04 23:49:00,1.134,1.13438,1.134,1.13403,12600000.0
2007-04-04 23:50:00,1.13474,1.13474,1.13437,1.13437,4200000.0
2007-04-04 23:53:00,1.13405,1.13405,1.13405,1.13405,2600000.0
2007-04-04 23:54:00,1.13396,1.13471,1.13395,1.13395,9800000.0
2007-04-04 23:55:00,1.13374,1.13421,1.13367,1.13421,14800000.0
2007-04-04 23:56:00,1.13417,1.13417,1.13403,1.13403,9200000.0
2007-04-04 23:57:00,1.13392,1.13392,1.13383,1.13383,5000000.0
2007-04-04 23:58:00,1.13376,1.13408,1.13359,1.13378,14000000.0
2007-04-04 23:59:00,1.13393,1.13397,1.13393,1.13397,4000000.0
2007-04-05 00:00:00,1.13424,1.13424,1.13396,1.13396,6400000.0
2007-04-05 00:01:00,1.13415,1.13443,1.13398,1.13398,6600000.0
2007-04-05 00:02:00,1.1343,1.1343,1.1343,1.1343,6800000.0
2007-04-05 00:04:00,1.13384,1.13409,1.13347,1.13347,6800000.0
2007-04-05 00:05:00,1.13362,1.13362,1.13348,1.13348,5200000.0
2007-04-05 00:06:00,1.13353,1.13353,1.13341,1.13346,6400000.0
2007-04-05 00:07:00,1.13352,1.13377,1.13338,1.13338,3600000.0
2007-04-05 00:08:00,1.13337,1.1338,1.13334,1.13347,24200000.0
2007-04-05 00:09:00,1.13359,1.134,1.1333,1.13346,12000000.0
2007-04-05 00:15:00,1.13366,1.1342,1.13352,1.13376,15400000.0
2007-04-05 00:16:00,1.13405,1.13436,1.13349,1.13386,16600000.0
2007-04-05 00:17:00,1.13366,1.13403,1.13363,1.13403,20800000.0
2007-04-05 00:18:00,1.1338,1.13387,1.13371,1.13387,7400000.0
2007-04-05 00:19:00,1.1335,1.13403,1.1335,1.13352,11600000.0
2007-04-05 00:20:00,1.13345,1.13385,1.13345,1.13379,6800000.0
2007-04-05 00:21:00,1.13346,1.13422,1.13346,1.13394,6600000.0
2007-04-05 00:22:00,1.13436,1.13486,1.13417,1.13486,15000000.0
2007-04-05 00:23:00,1.13451,1.13451,1.13424,1.13424,3000000.0
2007-04-05 00:24:00,1.1346,1.1346,1.1344,1.1344,16600000.0
2007-04-05 00:25:00,1.1342,1.13473,1.1342,1.13456,16600000.0
2007-04-05 00:26:00,1.13463,1.13463,1.1339,1.13398,7600000.0
2007-04-05 00:27:00,1.13358,1.13423,1.13358,1.1341,31600000.0
2007-04-05 00:28:00,1.1348,1.1348,1.1346,1.1346,21800000.0
2007-04-05 00:29:00,1.1343,1.13441,1.1339,1.13441,21800000.0
2007-04-05 00:30:00,1.13405,1.13436,1.13404,1.13436,9200000.0
2007-04-05 00:31:00,1.13428,1.13428,1.13411,1.13418,6600000.0
2007-04-05 00:32:00,1.13439,1.13478,1.13439,1.13478,6600000.0
2007-04-05 00:33:00,1.13491,1.13491,1.13455,1.13462,10600000.0
2007-04-05 00:34:00,1.13433,1.13443,1.13406,1.13417,23600000.0
2007-04-05 00:35:00,1.13459,1.13461,1.13428,1.13461,28200000.0
2007-04-05 00:36:00,1.13435,1.13446,1.13423,1.13423,12400000.0
2007-04-05 00:37:00,1.13414,1.13438,1.13405,1.13418,18000000.0
2007-04-05 00:38:00,1.13385,1.13451,1.13385,1.1343,30600000.0
2007-04-05 00:39:00,1.13461,1.13482,1.13427,1.13458,18600000.0
2007-04-05 00:40:00,1.13445,1.13445,1.13389,1.13404,6600000.0
2007-04-05 00:41:00,1.13432,1.13434,1.13427,1.13434,9000000.0
2007-04-05 00:42:00,1.1345,1.13466,1.13422,1.13459,22000000.0
2007-04-05 00:44:00,1.13452,1.13452,1.13421,1.13438,22200000.0
2007-04-05 00:45:00,1.13419,1.13451,1.13395,1.13451,5200000.0
2007-04-05 00:46:00,1.1348,1.135,1.1348,1.135,2600000.0
2007-04-05 00:47:00,1.13454,1.13455,1.13454,1.13455,2600000.0
2007-04-05 00:48:00,1.13439,1.13477,1.13439,1.13477,7400000.0
2007-04-05 00:49:00,1.13455,1.13457,1.13431,1.13431,4200000.0
2007-04-05 00:50:00,1.13426,1.13443,1.1341,1.13443,4800000.0
2007-04-05 00:51:00,1.13464,1.13464,1.13405,1.13405,4600000.0
2007-04-05 00:52:00,1.1343,1.13445,1.1342,1.13445,11600000.0
2007-04-05 00:53:00,1.13428,1.13428,1.13391,1.13412,17000000.0
2007-04-05 00:54:00,1.13419,1.13431,1.13408,1.13431,4600000.0
2007-04-05 00:55:00,1.13446,1.1348,1.13436,1.13436,17600000.0
2007-04-05 00:56:00,1.13457,1.13491,1.13443,1.13482,20400000.0
2007-04-05 00:57:00,1.13504,1.13522,1.1345,1.13513,20800000.0
2007-04-05 00:58:00,1.13449,1.13541,1.13449,1.13499,19800000.0
2007-04-05 00:59:00,1.13487,1.13557,1.13472,1.13472,10600000.0
2007-04-05 01:00:00,1.13483,1.13483,1.13467,1.13467,5600000.0
2007-04-05 01:01:00,1.13445,1.13503,1.13413,1.13455,16000000.0
2007-04-05 01:02:00,1.13452,1.13496,1.13452,1.1346,6600000.0
2007-04-05 01:03:00,1.13502,1.13564,1.13472,1.13472,15400000.0
2007-04-05 01:04:00,1.13487,1.1351,1.13464,1.13488,14200000.0
2007-04-05 01:05:00,1.13496,1.13523,1.1347,1.13483,20000000.0
2007-04-05 01:06:00,1.13481,1.13514,1.13461,1.13514,16000000.0
2007-04-05 01:07:00,1.13482,1.13527,1.13481,1.13527,13400000.0
2007-04-05 01:08:00,1.1349,1.13512,1.1348,1.1348,21800000.0
2007-04-05 01:09:00,1.1351,1.1351,1.135,1.135,9000000.0
2007-04-05 01:10:00,1.13474,1.13527,1.13474,1.13527,9000000.0
2007-04-05 01:14:00,1.13467,1.13467,1.13448,1.13448,6200000.0
2007-04-05 01:15:00,1.13452,1.13471,1.13449,1.13471,8200000.0
2007-04-05 01:16:00,1.13459,1.13464,1.13436,1.13436,12400000.0
2007-04-05 01:17:00,1.13432,1.13474,1.13425,1.13474,19000000.0
2007-04-05 01:18:00,1.13518,1.13518,1.13478,1.13478,3600000.0
2007-04-05 01:19:00,1.13449,1.13475,1.13436,1.1346,28400000.0
2007-04-05 01:21:00,1.13476,1.13501,1.13435,1.13487,13800000.0
2007-04-05 01:22:00,1.13495,1.13495,1.13455,1.13455,12000000.0
2007-04-05 01:23:00,1.13452,1.13476,1.13416,1.13447,16800000.0
2007-04-05 01:24:00,1.13429,1.13444,1.13415,1.13444,17600000.0
2007-04-05 01:25:00,1.13446,1.13494,1.13421,1.13494,10400000.0
2007-04-05 01:27:00,1.13488,1.13488,1.13441,1.1348,11600000.0
2007-04-05 01:28:00,1.13454,1.13484,1.13454,1.13463,10600000.0
2007-04-05 01:29:00,1.13474,1.13474,1.13428,1.13429,8200000.0
2007-04-05 01:30:00,1.13431,1.13457,1.13431,1.13444,12800000.0
2007-04-05 01:31:00,1.13488,1.13488,1.13449,1.13475,12800000.0
2007-04-05 01:32:00,1.13453,1.13531,1.13453,1.13517,19400000.0
2007-04-05 01:33:00,1.13498,1.13498,1.13464,1.13497,7400000.0
2007-04-05 01:34:00,1.13475,1.13495,1.13459,1.13466,14000000.0
2007-04-05 01:35:00,1.13461,1.13519,1.13461,1.13496,22200000.0
2007-04-05 01:36:00,1.13505,1.13505,1.13464,1.13464,9000000.0
2007-04-05 01:37:00,1.1347,1.13505,1.13469,1.13481,17400000.0
2007-04-05 01:38:00,1.1347,1.13506,1.13448,1.13506,25600000.0
2007-04-05 01:39:00,1.1347,1.13488,1.13454,1.13455,13200000.0
2007-04-05 01:40:00,1.13455,1.13455,1.13413,1.13431,8200000.0
2007-04-05 01:41:00,1.13447,1.13482,1.13447,1.13465,16400000.0
2007-04-05 01:42:00,1.13478,1.13478,1.13431,1.13431,22600000.0
2007-04-05 01:43:00,1.13468,1.13476,1.13427,1.13476,6200000.0
2007-04-05 01:44:00,1.13524,1.13532,1.13468,1.13468,17400000.0
2007-04-05 01:45:00,1.13541,1.13587,1.13541,1.13562,11200000.0
2007-04-05 01:46:00,1.13585,1.13585,1.13547,1.13572,9800000.0
2007-04-05 01:47:00,1.13578,1.13612,1.13578,1.13612,5000000.0
2007-04-05 01:48:00,1.13543,1.13573,1.13543,1.13562,16200000.0
2007-04-05 01:49:00,1.13576,1.136,1.13556,1.13564,10800000.0
2007-04-05 01:50:00,1.13542,1.13553,1.13469,1.13469,8800000.0
2007-04-05 01:51:00,1.1354,1.1355,1.1353,1.1355,25200000.0
2007-04-05 01:52:00,1.1354,1.13571,1.13539,1.13557,25200000.0
2007-04-05 01:53:00,1.13625,1.13639,1.136,1.13637,12800000.0
2007-04-05 01:54:00,1.13571,1.13571,1.13497,1.13497,9400000.0
2007-04-05 01:55:00,1.13522,1.13543,1.13499,1.13499,37400000.0
2007-04-05 01:56:00,1.13519,1.13519,1.13462,1.13496,18600000.0
2007-04-05 01:57:00,1.13544,1.13586,1.13544,1.13586,4800000.0
2007-04-05 01:58:00,1.13568,1.13568,1.13528,1.13528,8600000.0
2007-04-05 01:59:00,1.13466,1.13479,1.13448,1.13448,18800000.0
2007-04-05 02:00:00,1.13476,1.1348,1.13436,1.1348,12200000.0
2007-04-05 02:01:00,1.13474,1.13508,1.1345,1.13508,22600000.0
2007-04-05 02:02:00,1.13483,1.13483,1.13436,1.13436,6200000.0
2007-04-05 02:03:00,1.13495,1.13519,1.13489,1.13489,5800000.0
2007-04-05 02:04:00,1.13559,1.13559,1.13483,1.13545,23600000.0
2007-04-05 02:05:00,1.1351,1.13517,1.13483,1.13501,12800000.0
2007-04-05 02:06:00,1.13437,1.13471,1.13411,1.13443,14400000.0
2007-04-05 02:07:00,1.13468,1.13468,1.13427,1.13427,8000000.0
2007-04-05 02:08:00,1.13425,1.13451,1.13419,1.13451,16800000.0
2007-04-05 02:09:00,1.13447,1.1345,1.13435,1.1345,12200000.0
2007-04-05 02:10:00,1.13439,1.13471,1.13435,1.13471,11600000.0
2007-04-05 02:11:00,1.13448,1.13486,1.13404,1.13451,22200000.0
2007-04-05 02:12:00,1.13507,1.13509,1.13464,1.13503,35600000.0
2007-04-05 02:13:00,1.1352,1.1353,1.1351,1.1352,6600000.0
2007-04-05 02:15:00,1.1351,1.1354,1.1351,1.1351,6600000.0
2007-04-05 02:16:00,1.1349,1.13516,1.13469,1.13469,6600000.0
2007-04-05 02:17:00,1.1349,1.1349,1.13469,1.13473,5200000.0
2007-04-05 02:20:00,1.13514,1.13514,1.13451,1.13468,9000000.0
2007-04-05 02:21:00,1.135,1.1351,1.135,1.1351,2000000.0
2007-04-05 02:22:00,1.13477,1.13486,1.13477,1.13486,2000000.0
2007-04-05 02:23:00,1.13481,1.13509,1.13463,1.13509,15000000.0
2007-04-05 02:24:00,1.13498,1.13514,1.13457,1.13499,15400000.0
2007-04-05 02:25:00,1.1349,1.13491,1.13466,1.13475,31400000.0
2007-04-05 02:27:00,1.13469,1.13471,1.13461,1.13461,15200000.0
2007-04-05 02:28:00,1.13479,1.13542,1.13479,1.13488,24200000.0
2007-04-05 02:29:00,1.1352,1.13554,1.13493,1.13554,23000000.0
2007-04-05 02:30:00,1.1352,1.13571,1.1352,1.13533,12600000.0
2007-04-05 02:31:00,1.13546,1.13557,1.13509,1.13518,6800000.0
2007-04-05 02:33:00,1.1352,1.13534,1.135,1.13515,9400000.0
2007-04-05 02:34:00,1.13541,1.13541,1.1347,1.13498,17600000.0
2007-04-05 02:35:00,1.13528,1.13528,1.13521,1.13521,2600000.0
2007-04-05 02:36:00,1.13489,1.13527,1.13489,1.13527,4000000.0
2007-04-05 02:37:00,1.13516,1.13556,1.13506,1.13518,12200000.0
2007-04-05 02:38:00,1.13504,1.13542,1.13481,1.13494,19600000.0
2007-04-05 02:39:00,1.1352,1.1352,1.1351,1.1352,11000000.0
2007-04-05 02:40:00,1.1351,1.1351,1.1351,1.1351,11000000.0
2007-04-05 02:41:00,1.1352,1.1353,1.1352,1.1353,11000000.0
2007-04-05 02:42:00,1.1352,1.1352,1.1352,1.1352,11000000.0
2007-04-05 02:43:00,1.1353,1.1353,1.1353,1.1353,11000000.0
2007-04-05 02:44:00,1.13511,1.13552,1.13493,1.13528,11000000.0
2007-04-05 02:45:00,1.1353,1.1353,1.1353,1.1353,5200000.0
2007-04-05 02:46:00,1.13523,1.13537,1.13513,1.13529,5200000.0
2007-04-05 02:47:00,1.1353,1.1353,1.13528,1.13528,2600000.0
2007-04-05 02:48:00,1.13572,1.13572,1.13543,1.13555,9400000.0
2007-04-05 02:49:00,1.13517,1.13517,1.13507,1.13507,3200000.0
2007-04-05 02:50:00,1.13532,1.13565,1.13532,1.13565,3600000.0
2007-04-05 02:51:00,1.13517,1.13534,1.13483,1.13507,17400000.0
2007-04-05 02:52:00,1.13492,1.13499,1.13492,1.13499,5000000.0
2007-04-05 02:53:00,1.13516,1.13558,1.135,1.13558,9800000.0
2007-04-05 02:54:00,1.13528,1.13553,1.13518,1.13546,13800000.0
2007-04-05 02:55:00,1.13548,1.13586,1.13492,1.13525,10800000.0
2007-04-05 02:56:00,1.13545,1.13552,1.13515,1.13515,13800000.0
2007-04-05 02:57:00,1.13535,1.13547,1.13535,1.13547,17800000.0
2007-04-05 02:58:00,1.13572,1.13572,1.13536,1.13558,6400000.0
2007-04-05 02:59:00,1.1357,1.1358,1.1357,1.1358,6400000.0
2007-04-05 03:00:00,1.13549,1.13549,1.13479,1.13479,6400000.0
2007-04-05 03:01:00,1.13444,1.13517,1.13444,1.1351,14000000.0
2007-04-05 03:02:00,1.13518,1.13542,1.13447,1.13447,30200000.0
2007-04-05 03:03:00,1.1353,1.1353,1.1352,1.1353,30400000.0
2007-04-05 03:04:00,1.13487,1.13523,1.1348,1.13483,30400000.0
2007-04-05 03:05:00,1.1351,1.1351,1.13473,1.13473,8200000.0
2007-04-05 03:06:00,1.13528,1.13528,1.13499,1.13511,11000000.0
2007-04-05 03:07:00,1.1355,1.1355,1.1355,1.1355,8000000.0
2007-04-05 03:08:00,1.1354,1.1355,1.1354,1.1354,8000000.0
2007-04-05 03:09:00,1.13506,1.13517,1.13489,1.13489,8000000.0
2007-04-05 03:10:00,1.13537,1.13537,1.13501,1.13501,11600000.0
2007-04-05 03:11:00,1.13507,1.13546,1.13505,1.13519,26600000.0
2007-04-05 03:12:00,1.13563,1.13563,1.13522,1.13535,10200000.0
2007-04-05 03:13:00,1.1352,1.13523,1.13501,1.13501,11600000.0
2007-04-05 03:14:00,1.13546,1.13546,1.13457,1.13478,24400000.0
2007-04-05 03:15:00,1.13457,1.13479,1.13428,1.13464,12200000.0
2007-04-05 03:16:00,1.13456,1.13472,1.13456,1.13472,2600000.0
2007-04-05 03:17:00,1.13479,1.13479,1.1347,1.1347,6400000.0
2007-04-05 03:18:00,1.13457,1.13468,1.13417,1.13417,6800000.0
2007-04-05 03:19:00,1.13437,1.13469,1.13409,1.13409,12800000.0
2007-04-05 03:20:00,1.13454,1.13475,1.13436,1.13475,16000000.0
2007-04-05 03:21:00,1.1348,1.13501,1.13469,1.13472,13000000.0
2007-04-05 03:22:00,1.135,1.135,1.135,1.135,29000000.0
2007-04-05 03:23:00,1.13476,1.13492,1.13464,1.13477,29000000.0
2007-04-05 03:24:00,1.13487,1.13502,1.13472,1.13502,8800000.0
2007-04-05 03:25:00,1.13484,1.13508,1.13484,1.13484,9800000.0
2007-04-05 03:26:00,1.13519,1.13519,1.1348,1.13494,10600000.0
2007-04-05 03:27:00,1.13465,1.13506,1.13465,1.13493,19200000.0
2007-04-05 03:28:00,1.13519,1.13519,1.13469,1.13469,8800000.0
2007-04-05 03:29:00,1.13474,1.13491,1.13474,1.13491,3200000.0
2007-04-05 03:31:00,1.13492,1.13501,1.13455,1.13455,22000000.0
2007-04-05 03:32:00,1.13546,1.13561,1.13506,1.13518,11000000.0
2007-04-05 03:33:00,1.13514,1.13515,1.13475,1.13501,19200000.0
2007-04-05 03:34:00,1.1353,1.1354,1.1353,1.1353,15800000.0
2007-04-05 03:36:00,1.13481,1.13506,1.13459,1.13459,15800000.0
2007-04-05 03:37:00,1.13507,1.13507,1.13501,1.13501,5600000.0
2007-04-05 03:38:00,1.13515,1.13529,1.13511,1.13529,3600000.0
2007-04-05 03:39:00,1.13482,1.13539,1.13482,1.1352,11400000.0
2007-04-05 03:40:00,1.1351,1.1352,1.1351,1.1352,25600000.0
2007-04-05 03:41:00,1.13473,1.13506,1.13469,1.13469,25600000.0
2007-04-05 03:43:00,1.1351,1.1351,1.1351,1.1351,21000000.0
2007-04-05 03:44:00,1.13477,1.13483,1.13465,1.13479,21000000.0
2007-04-05 03:45:00,1.13475,1.13487,1.13436,1.13472,12000000.0
2007-04-05 03:46:00,1.1348,1.1349,1.1348,1.1349,19600000.0
2007-04-05 03:47:00,1.1348,1.135,1.1347,1.1349,19600000.0
2007-04-05 03:48:00,1.13474,1.13484,1.13413,1.13456,19600000.0
2007-04-05 03:49:00,1.1348,1.1348,1.13437,1.1348,9600000.0
2007-04-05 03:50:00,1.13519,1.13555,1.13519,1.13535,18600000.0
2007-04-05 03:51:00,1.13558,1.13605,1.13537,1.13537,14200000.0
2007-04-05 03:52:00,1.1352,1.1352,1.13492,1.13492,3200000.0
2007-04-05 03:53:00,1.13506,1.1354,1.13501,1.13534,14000000.0
2007-04-05 03:54:00,1.13556,1.13556,1.13522,1.13547,21600000.0
2007-04-05 03:55:00,1.13546,1.13597,1.13536,1.13566,7600000.0
2007-04-05 03:56:00,1.13565,1.13588,1.13553,1.13587,12400000.0
2007-04-05 03:57:00,1.13585,1.13585,1.13563,1.13563,4800000.0
2007-04-05 03:58:00,1.13554,1.13588,1.13552,1.13574,10800000.0
2007-04-05 03:59:00,1.13524,1.13527,1.13524,1.13527,3200000.0
2007-04-05 04:00:00,1.13511,1.13566,1.13493,1.13543,22600000.0
2007-04-05 04:01:00,1.13537,1.13586,1.13537,1.13541,20200000.0
2007-04-05 04:02:00,1.1357,1.1357,1.1357,1.1357,13600000.0
2007-04-05 04:03:00,1.13521,1.13552,1.13521,1.1354,13600000.0
2007-04-05 04:04:00,1.13537,1.13544,1.13512,1.13534,13200000.0
2007-04-05 04:05:00,1.13528,1.13569,1.13528,1.13569,2600000.0
2007-04-05 04:07:00,1.1357,1.13572,1.1355,1.13556,9200000.0
2007-04-05 04:08:00,1.136,1.136,1.13521,1.1353,15400000.0
2007-04-05 04:09:00,1.13522,1.13563,1.13522,1.13547,15000000.0
2007-04-05 04:10:00,1.13504,1.13504,1.1349,1.1349,2600000.0
2007-04-05 04:11:00,1.1347,1.13523,1.1347,1.13523,13000000.0
2007-04-05 04:12:00,1.13524,1.13524,1.13489,1.13489,7200000.0
2007-04-05 04:13:00,1.1347,1.13492,1.1347,1.13492,4000000.0
2007-04-05 04:14:00,1.1348,1.13508,1.13473,1.13473,5000000.0
2007-04-05 04:16:00,1.13464,1.13481,1.13445,1.13459,14000000.0
2007-04-05 04:17:00,1.13451,1.13481,1.13451,1.13481,17200000.0
2007-04-05 04:18:00,1.13438,1.13482,1.13438,1.13482,15800000.0
2007-04-05 04:19:00,1.13453,1.13485,1.13453,1.13479,11800000.0
2007-04-05 04:20:00,1.1351,1.1352,1.1349,1.1352,20000000.0
2007-04-05 04:21:00,1.13507,1.13507,1.13398,1.13448,20000000.0
2007-04-05 04:22:00,1.13459,1.13465,1.13459,1.13465,2600000.0
2007-04-05 04:23:00,1.1351,1.1351,1.1349,1.1349,9200000.0
2007-04-05 04:24:00,1.1348,1.13488,1.13465,1.13468,9200000.0
2007-04-05 04:25:00,1.13509,1.13509,1.13499,1.13499,2600000.0
2007-04-05 04:26:00,1.1353,1.1353,1.1352,1.1352,15600000.0
2007-04-05 04:27:00,1.13487,1.13495,1.13466,1.13466,15600000.0
2007-04-05 04:28:00,1.13485,1.13485,1.13414,1.13414,21200000.0
2007-04-05 04:29:00,1.13476,1.13507,1.13457,1.13481,36800000.0
2007-04-05 04:30:00,1.13485,1.13539,1.13485,1.13539,15200000.0
2007-04-05 04:31:00,1.13452,1.13472,1.13452,1.13472,4000000.0
2007-04-05 04:32:00,1.13485,1.1351,1.13476,1.13493,8400000.0
2007-04-05 04:33:00,1.13471,1.13503,1.13454,1.13473,15800000.0
2007-04-05 04:34:00,1.13496,1.13496,1.13443,1.13443,11200000.0
2007-04-05 04:35:00,1.13461,1.13461,1.134,1.134,8800000.0
2007-04-05 04:36:00,1.13448,1.13478,1.13425,1.13436,25200000.0
2007-04-05 04:37:00,1.13434,1.13464,1.13417,1.13464,10000000.0
2007-04-05 04:38:00,1.13428,1.13444,1.13403,1.13403,11600000.0
2007-04-05 04:39:00,1.13357,1.13408,1.13356,1.13399,12800000.0
2007-04-05 04:40:00,1.13371,1.13413,1.13371,1.13413,8200000.0
2007-04-05 04:41:00,1.134,1.13449,1.134,1.13449,9400000.0
2007-04-05 04:42:00,1.13426,1.13445,1.13426,1.1343,15600000.0
2007-04-05 04:43:00,1.13467,1.13467,1.13451,1.13451,2600000.0
2007-04-05 04:44:00,1.13512,1.13519,1.13447,1.13466,24200000.0
2007-04-05 04:45:00,1.135,1.1351,1.135,1.135,12600000.0
2007-04-05 04:46:00,1.13453,1.13496,1.13451,1.13466,12600000.0
2007-04-05 04:47:00,1.13473,1.13479,1.13469,1.1347,10400000.0
2007-04-05 04:48:00,1.13479,1.13496,1.13479,1.13496,2600000.0
2007-04-05 04:49:00,1.13513,1.13514,1.13468,1.13477,20800000.0
2007-04-05 04:50:00,1.135,1.13532,1.13467,1.13467,9400000.0
2007-04-05 04:51:00,1.13506,1.13555,1.13482,1.13482,7000000.0
2007-04-05 04:52:00,1.13519,1.13532,1.13454,1.13504,14800000.0
2007-04-05 04:53:00,1.13505,1.13518,1.13483,1.13511,6200000.0
2007-04-05 04:54:00,1.1353,1.1355,1.1353,1.1353,12400000.0
2007-04-05 04:55:00,1.13506,1.13534,1.13501,1.13534,12400000.0
2007-04-05 04:56:00,1.13514,1.13571,1.13512,1.13571,14800000.0
2007-04-05 04:57:00,1.13467,1.13508,1.13457,1.13508,7800000.0
2007-04-05 04:58:00,1.13504,1.13526,1.13504,1.13526,3200000.0
2007-04-05 04:59:00,1.1351,1.1353,1.1351,1.1353,11000000.0
2007-04-05 05:00:00,1.13492,1.13508,1.13483,1.13489,11000000.0
2007-04-05 05:01:00,1.13513,1.13542,1.1349,1.13515,11800000.0
2007-04-05 05:02:00,1.1358,1.1358,1.1356,1.1357,9200000.0
2007-04-05 05:03:00,1.13534,1.13534,1.13518,1.13518,9200000.0
2007-04-05 05:04:00,1.1351,1.13529,1.13497,1.13497,7600000.0
2007-04-05 05:05:00,1.13506,1.13509,1.13462,1.13503,16000000.0
2007-04-05 05:06:00,1.13485,1.13495,1.13474,1.13492,13200000.0
2007-04-05 05:07:00,1.13484,1.13484,1.13438,1.13438,12000000.0
2007-04-05 05:08:00,1.13475,1.13492,1.13451,1.13451,7800000.0
2007-04-05 05:09:00,1.1348,1.1348,1.1348,1.1348,6400000.0
2007-04-05 05:10:00,1.13446,1.13463,1.13446,1.13463,6400000.0
2007-04-05 05:11:00,1.13493,1.13529,1.13441,1.13485,12000000.0
2007-04-05 05:12:00,1.13474,1.13482,1.13464,1.13482,17200000.0
2007-04-05 05:13:00,1.13466,1.13519,1.13456,1.13504,12200000.0
2007-04-05 05:14:00,1.13507,1.13554,1.13492,1.13492,9800000.0
2007-04-05 05:15:00,1.13517,1.13561,1.135,1.13515,14600000.0
2007-04-05 05:16:00,1.1355,1.1355,1.1355,1.1355,17000000.0
2007-04-05 05:19:00,1.13512,1.13551,1.13507,1.13516,17000000.0
2007-04-05 05:20:00,1.13547,1.13547,1.13465,1.13542,13000000.0
2007-04-05 05:22:00,1.13568,1.13568,1.13538,1.13567,6800000.0
2007-04-05 05:23:00,1.13526,1.13544,1.13526,1.13544,8600000.0
2007-04-05 05:24:00,1.13541,1.13554,1.13515,1.13522,6800000.0
2007-04-05 05:25:00,1.13546,1.13546,1.13522,1.13522,2600000.0
2007-04-05 05:26:00,1.13498,1.13575,1.13498,1.13544,9200000.0
2007-04-05 05:27:00,1.1352,1.13522,1.13497,1.13513,21800000.0
2007-04-05 05:28:00,1.1356,1.1357,1.1356,1.1356,8200000.0
2007-04-05 05:29:00,1.13527,1.13527,1.13511,1.13511,8200000.0
2007-04-05 05:30:00,1.1358,1.1358,1.1357,1.1358,9800000.0
2007-04-05 05:31:00,1.1357,1.1357,1.1357,1.1357,9800000.0
2007-04-05 05:32:00,1.1356,1.1356,1.1356,1.1356,9800000.0
2007-04-05 05:33:00,1.13529,1.13548,1.13511,1.13522,9800000.0
2007-04-05 05:34:00,1.13524,1.13524,1.13513,1.13516,14800000.0
2007-04-05 05:36:00,1.13504,1.13529,1.13493,1.13529,3600000.0
2007-04-05 05:37:00,1.13482,1.13504,1.13473,1.13504,15200000.0
2007-04-05 05:38:00,1.13485,1.13485,1.13474,1.13474,3200000.0
2007-04-05 05:39:00,1.13454,1.13486,1.13454,1.1346,7600000.0
2007-04-05 05:40:00,1.13482,1.13482,1.1344,1.13469,6000000.0
2007-04-05 05:42:00,1.13518,1.13531,1.1349,1.13501,12000000.0
2007-04-05 05:44:00,1.13521,1.13521,1.13499,1.13511,5000000.0
2007-04-05 05:45:00,1.13532,1.1354,1.13505,1.13529,38400000.0
2007-04-05 05:46:00,1.13524,1.13552,1.13505,1.13505,17200000.0
2007-04-05 05:47:00,1.13517,1.13526,1.13458,1.13458,17200000.0
2007-04-05 05:48:00,1.13484,1.13505,1.13471,1.13505,11800000.0
2007-04-05 05:49:00,1.13496,1.13502,1.13492,1.13492,7000000.0
2007-04-05 05:50:00,1.1352,1.1353,1.1351,1.1351,7400000.0
2007-04-05 05:51:00,1.13489,1.13489,1.13465,1.13465,7400000.0
2007-04-05 05:52:00,1.13484,1.13492,1.13473,1.13475,12200000.0
2007-04-05 05:53:00,1.13479,1.13479,1.13472,1.13472,2600000.0
2007-04-05 05:54:00,1.13493,1.13493,1.13452,1.13482,14000000.0
2007-04-05 05:55:00,1.13462,1.13493,1.13462,1.13493,7800000.0
2007-04-05 05:56:00,1.13477,1.13478,1.13477,1.13478,7600000.0
2007-04-05 05:57:00,1.135,1.135,1.135,1.135,25800000.0
2007-04-05 05:58:00,1.1347,1.13503,1.13456,1.13471,25800000.0
2007-04-05 05:59:00,1.13472,1.13503,1.13472,1.13503,3200000.0
2007-04-05 06:00:00,1.13459,1.13489,1.13453,1.13489,23800000.0
2007-04-05 06:01:00,1.13481,1.13481,1.13426,1.13445,10400000.0
2007-04-05 06:02:00,1.13472,1.13507,1.13406,1.13469,17000000.0
2007-04-05 06:03:00,1.135,1.1351,1.1349,1.1349,8400000.0
2007-04-05 06:04:00,1.13482,1.13482,1.13429,1.13464,8400000.0
2007-04-05 06:05:00,1.13463,1.13487,1.13445,1.13463,12800000.0
2007-04-05 06:06:00,1.13465,1.13484,1.13432,1.13474,11400000.0
2007-04-05 06:07:00,1.13464,1.1348,1.13464,1.1348,3200000.0
2007-04-05 06:08:00,1.13434,1.13434,1.13403,1.13429,9600000.0
2007-04-05 06:09:00,1.13399,1.13418,1.13399,1.13418,3200000.0
2007-04-05 06:11:00,1.13476,1.13501,1.1345,1.1345,10800000.0
2007-04-05 06:12:00,1.1345,1.13471,1.1345,1.13471,18400000.0
2007-04-05 06:13:00,1.1348,1.1349,1.1348,1.1349,11600000.0
2007-04-05 06:15:00,1.13434,1.13458,1.13433,1.13443,11600000.0
2007-04-05 06:16:00,1.1346,1.1346,1.1346,1.1346,14400000.0
2007-04-05 06:17:00,1.13434,1.13457,1.13434,1.13457,14400000.0
2007-04-05 06:18:00,1.13422,1.13452,1.13422,1.13441,6800000.0
2007-04-05 06:19:00,1.1343,1.13449,1.1343,1.13445,10000000.0
2007-04-05 06:20:00,1.13449,1.13463,1.13442,1.13463,4200000.0
2007-04-05 06:23:00,1.1347,1.1347,1.1347,1.1347,5600000.0
2007-04-05 06:24:00,1.13461,1.13479,1.13441,1.13441,5600000.0
2007-04-05 06:25:00,1.13471,1.1348,1.13451,1.13451,5800000.0
2007-04-05 06:26:00,1.13467,1.13471,1.13451,1.13451,11200000.0
2007-04-05 06:27:00,1.13443,1.13473,1.13435,1.13435,17000000.0
2007-04-05 06:28:00,1.13432,1.1347,1.13398,1.13398,12800000.0
2007-04-05 06:29:00,1.1342,1.13436,1.13406,1.13406,11400000.0
2007-04-05 06:30:00,1.13421,1.13436,1.13421,1.13436,6000000.0
2007-04-05 06:31:00,1.13469,1.13469,1.13426,1.13441,5800000.0
2007-04-05 06:32:00,1.1346,1.1346,1.1346,1.1346,9400000.0
2007-04-05 06:33:00,1.13432,1.13457,1.13409,1.13409,9400000.0
2007-04-05 06:35:00,1.13431,1.1344,1.13431,1.1344,11000000.0
2007-04-05 06:36:00,1.13448,1.13472,1.13448,1.13472,3600000.0
2007-04-05 06:37:00,1.1345,1.13461,1.13439,1.13439,14600000.0
2007-04-05 06:38:00,1.1342,1.13445,1.1342,1.13421,17200000.0
2007-04-05 06:39:00,1.1347,1.1348,1.1347,1.1348,2000000.0
2007-04-05 06:40:00,1.13438,1.13438,1.13426,1.13426,2000000.0
2007-04-05 06:41:00,1.13429,1.13469,1.13391,1.13446,15400000.0
2007-04-05 06:42:00,1.1345,1.1345,1.1344,1.1345,6800000.0
2007-04-05 06:43:00,1.13448,1.13448,1.13408,1.13431,6800000.0
2007-04-05 06:44:00,1.1344,1.1344,1.1344,1.1344,11200000.0
2007-04-05 06:45:00,1.13408,1.13421,1.13378,1.13378,11200000.0
2007-04-05 06:46:00,1.13407,1.13407,1.1337,1.1337,7000000.0
2007-04-05 06:47:00,1.13394,1.13394,1.13349,1.13349,17400000.0
2007-04-05 06:48:00,1.13356,1.13359,1.13318,1.13339,14200000.0
2007-04-05 06:49:00,1.13371,1.13371,1.1333,1.1336,10400000.0
2007-04-05 06:50:00,1.13349,1.13371,1.13349,1.13364,11600000.0
2007-04-05 06:51:00,1.13391,1.13391,1.13358,1.13358,13600000.0
2007-04-05 06:52:00,1.13377,1.13386,1.13333,1.13347,21000000.0
2007-04-05 06:53:00,1.13327,1.13352,1.13327,1.13329,18800000.0
2007-04-05 06:54:00,1.13325,1.13374,1.13325,1.13349,14600000.0
2007-04-05 06:55:00,1.13334,1.13341,1.13316,1.13339,12600000.0
2007-04-05 06:56:00,1.13333,1.13363,1.13306,1.13349,8200000.0
2007-04-05 06:57:00,1.1337,1.1337,1.1337,1.1337,17200000.0
2007-04-05 06:58:00,1.1338,1.1338,1.1338,1.1338,17200000.0
2007-04-05 06:59:00,1.13377,1.13377,1.13314,1.13334,17200000.0
2007-04-05 07:01:00,1.13352,1.13368,1.13327,1.13327,19400000.0
2007-04-05 07:03:00,1.13343,1.13366,1.1331,1.13333,22800000.0
2007-04-05 07:04:00,1.13351,1.13396,1.13351,1.13383,16400000.0
2007-04-05 07:05:00,1.13386,1.13404,1.13354,1.1338,22400000.0
2007-04-05 07:06:00,1.13392,1.13392,1.13376,1.13376,10400000.0
2007-04-05 07:07:00,1.13371,1.13397,1.13371,1.13372,11800000.0
2007-04-05 07:09:00,1.1341,1.1341,1.134,1.134,12000000.0
2007-04-05 07:10:00,1.13363,1.13366,1.1336,1.13366,12000000.0
2007-04-05 07:11:00,1.13395,1.13395,1.13362,1.13362,11200000.0
2007-04-05 07:12:00,1.13363,1.13363,1.13339,1.13339,3600000.0
2007-04-05 07:13:00,1.13391,1.13391,1.13347,1.13361,10600000.0
2007-04-05 07:15:00,1.13366,1.1342,1.13362,1.1342,6400000.0
2007-04-05 07:16:00,1.13367,1.13399,1.13363,1.13385,26800000.0
2007-04-05 07:17:00,1.13361,1.13396,1.13361,1.13392,7400000.0
2007-04-05 07:18:00,1.1339,1.1339,1.1335,1.1335,5200000.0
2007-04-05 07:19:00,1.13351,1.13366,1.1334,1.13352,21800000.0
2007-04-05 07:20:00,1.1333,1.13337,1.13324,1.13324,14800000.0
2007-04-05 07:21:00,1.13304,1.13379,1.13304,1.13379,6800000.0
2007-04-05 07:22:00,1.13358,1.13382,1.13306,1.13346,14000000.0
2007-04-05 07:23:00,1.1334,1.13358,1.13328,1.13331,24400000.0
2007-04-05 07:24:00,1.13354,1.13355,1.13348,1.13355,10000000.0
2007-04-05 07:25:00,1.1336,1.1336,1.1334,1.13345,7400000.0
2007-04-05 07:26:00,1.13329,1.13366,1.13329,1.13363,13600000.0
2007-04-05 07:27:00,1.13305,1.1337,1.13298,1.1336,21200000.0
2007-04-05 07:28:00,1.13406,1.13429,1.13355,1.13355,15800000.0
2007-04-05 07:29:00,1.13392,1.13398,1.13353,1.1337,17800000.0
2007-04-05 07:30:00,1.13375,1.13375,1.13355,1.13358,8600000.0
2007-04-05 07:31:00,1.1333,1.13347,1.1333,1.13347,4800000.0
2007-04-05 07:32:00,1.13334,1.13335,1.13334,1.13334,3600000.0
2007-04-05 07:33:00,1.13327,1.13368,1.13327,1.13362,10000000.0
2007-04-05 07:34:00,1.13301,1.13316,1.13301,1.13303,11200000.0
2007-04-05 07:35:00,1.13294,1.13307,1.1329,1.1329,4400000.0
2007-04-05 07:36:00,1.13319,1.13319,1.13281,1.13281,4600000.0
2007-04-05 07:37:00,1.133,1.133,1.13279,1.13294,13200000.0
2007-04-05 07:38:00,1.13285,1.1329,1.13238,1.13253,7400000.0
2007-04-05 07:39:00,1.13246,1.1332,1.13235,1.13235,6200000.0
2007-04-05 07:40:00,1.13243,1.13283,1.13243,1.1327,18000000.0
2007-04-05 07:41:00,1.13263,1.13276,1.13239,1.13273,19400000.0
2007-04-05 07:42:00,1.13305,1.13305,1.13242,1.13242,18000000.0
2007-04-05 07:43:00,1.13262,1.13305,1.13256,1.13262,20800000.0
2007-04-05 07:44:00,1.13253,1.13274,1.13247,1.13251,19600000.0
2007-04-05 07:45:00,1.133,1.1331,1.1329,1.133,9400000.0
2007-04-05 07:46:00,1.1324,1.13267,1.13203,1.13267,9400000.0
2007-04-05 07:47:00,1.13276,1.13311,1.13276,1.13311,3200000.0
2007-04-05 07:48:00,1.13283,1.1331,1.13267,1.1329,12200000.0
2007-04-05 07:49:00,1.13277,1.13296,1.13275,1.13294,9000000.0
2007-04-05 07:50:00,1.13302,1.13348,1.13277,1.13293,27200000.0
2007-04-05 07:51:00,1.13357,1.13357,1.13316,1.13316,9800000.0
2007-04-05 07:53:00,1.13325,1.13353,1.13325,1.13327,4200000.0
2007-04-05 07:54:00,1.13327,1.13351,1.13276,1.13276,17800000.0
2007-04-05 07:55:00,1.13257,1.13268,1.13257,1.13268,2600000.0
2007-04-05 07:56:00,1.13259,1.13304,1.13259,1.13287,3400000.0
2007-04-05 07:57:00,1.1324,1.13274,1.1324,1.1326,7200000.0
2007-04-05 07:58:00,1.13265,1.13292,1.13251,1.13292,5800000.0
2007-04-05 07:59:00,1.13265,1.13295,1.13261,1.13294,16000000.0
2007-04-05 08:00:00,1.13309,1.13309,1.13268,1.13268,6400000.0
2007-04-05 08:01:00,1.13238,1.1326,1.13228,1.1326,9600000.0
2007-04-05 08:02:00,1.13304,1.13304,1.13295,1.13295,4000000.0
2007-04-05 08:03:00,1.133,1.13358,1.13252,1.13322,14600000.0
2007-04-05 08:04:00,1.1337,1.1337,1.1335,1.1337,16400000.0
2007-04-05 08:05:00,1.13298,1.13303,1.13252,1.13299,16400000.0
2007-04-05 08:06:00,1.13336,1.1335,1.13332,1.1335,8800000.0
2007-04-05 08:07:00,1.13341,1.13349,1.13326,1.13326,12200000.0
2007-04-05 08:08:00,1.13336,1.13343,1.13307,1.13319,25600000.0
2007-04-05 08:09:00,1.13325,1.13332,1.13295,1.13295,12800000.0
2007-04-05 08:10:00,1.13352,1.13372,1.13316,1.13336,9400000.0
2007-04-05 08:11:00,1.13351,1.13363,1.13325,1.13363,5600000.0
2007-04-05 08:12:00,1.13294,1.13294,1.13265,1.13265,5200000.0
2007-04-05 08:13:00,1.13324,1.13346,1.13308,1.13332,16200000.0
2007-04-05 08:14:00,1.13348,1.13348,1.13343,1.13343,15200000.0
2007-04-05 08:15:00,1.13301,1.13369,1.13301,1.13334,6800000.0
2007-04-05 08:16:00,1.13316,1.13344,1.13308,1.13314,10600000.0
2007-04-05 08:17:00,1.13327,1.13346,1.13305,1.13346,15200000.0
2007-04-05 08:18:00,1.13304,1.1334,1.13304,1.1334,2600000.0
2007-04-05 08:19:00,1.13287,1.13326,1.13287,1.13319,15400000.0
2007-04-05 08:20:00,1.13306,1.13319,1.13278,1.13301,9000000.0
2007-04-05 08:21:00,1.1334,1.1334,1.1334,1.1334,4200000.0
2007-04-05 08:22:00,1.13308,1.13318,1.13308,1.13318,4200000.0
2007-04-05 08:23:00,1.13338,1.1337,1.13338,1.13354,13400000.0
2007-04-05 08:24:00,1.13351,1.13404,1.13351,1.13365,17800000.0
2007-04-05 08:25:00,1.13322,1.13354,1.13301,1.13301,8200000.0
2007-04-05 08:26:00,1.13319,1.13355,1.13319,1.13355,7400000.0
2007-04-05 08:27:00,1.13316,1.13351,1.13305,1.13305,8400000.0
2007-04-05 08:28:00,1.13328,1.13328,1.13289,1.13289,16600000.0
2007-04-05 08:29:00,1.13326,1.13361,1.13323,1.13344,6200000.0
2007-04-05 08:30:00,1.13366,1.13366,1.13306,1.13306,14600000.0
2007-04-05 08:31:00,1.13321,1.13359,1.13321,1.13324,7200000.0
2007-04-05 08:33:00,1.13353,1.13397,1.13342,1.13381,12200000.0
2007-04-05 08:34:00,1.13373,1.13373,1.13343,1.1335,14000000.0
2007-04-05 08:35:00,1.13387,1.13404,1.13387,1.13404,4000000.0
2007-04-05 08:36:00,1.13415,1.13427,1.13389,1.13397,23600000.0
2007-04-05 08:37:00,1.134,1.13419,1.134,1.13419,6800000.0
2007-04-05 08:38:00,1.13399,1.13399,1.13399,1.13399,4000000.0
2007-04-05 08:39:00,1.13369,1.13422,1.13369,1.13379,19800000.0
2007-04-05 08:40:00,1.13354,1.13383,1.13354,1.13365,10600000.0
2007-04-05 08:41:00,1.1341,1.1343,1.1341,1.1343,4600000.0
2007-04-05 08:42:00,1.13418,1.13418,1.13359,1.13406,4600000.0
2007-04-05 08:43:00,1.13391,1.13428,1.13391,1.13425,8000000.0
2007-04-05 08:44:00,1.13392,1.13392,1.13366,1.13372,19600000.0
2007-04-05 08:45:00,1.13375,1.13395,1.13357,1.13359,13800000.0
2007-04-05 08:46:00,1.13381,1.13386,1.13376,1.13384,20200000.0
2007-04-05 08:47:00,1.13356,1.13385,1.13335,1.13351,13800000.0
2007-04-05 08:48:00,1.13369,1.13411,1.1336,1.1336,8800000.0
2007-04-05 08:49:00,1.13358,1.13365,1.13353,1.13365,6000000.0
2007-04-05 08:50:00,1.13363,1.13391,1.13347,1.13391,16400000.0
2007-04-05 08:51:00,1.13329,1.13358,1.1332,1.13343,52800000.0
2007-04-05 08:52:00,1.13315,1.13347,1.13311,1.13334,17000000.0
2007-04-05 08:53:00,1.13352,1.13377,1.13349,1.13353,6800000.0
2007-04-05 08:54:00,1.13362,1.13362,1.13318,1.13358,4800000.0
2007-04-05 08:55:00,1.13342,1.13345,1.13317,1.1334,17000000.0
2007-04-05 08:56:00,1.13317,1.13317,1.13275,1.13275,7600000.0
2007-04-05 08:57:00,1.13296,1.13296,1.13265,1.13278,14000000.0
2007-04-05 08:58:00,1.13292,1.13339,1.13278,1.1328,6800000.0
2007-04-05 08:59:00,1.1333,1.1333,1.1333,1.1333,10600000.0
2007-04-05 09:00:00,1.13292,1.13317,1.13292,1.13297,10600000.0
2007-04-05 09:01:00,1.13267,1.13302,1.13267,1.13302,10800000.0
2007-04-05 09:02:00,1.13317,1.13363,1.13305,1.13342,14400000.0
2007-04-05 09:03:00,1.13346,1.1339,1.13346,1.1336,16000000.0
2007-04-05 09:04:00,1.13295,1.13351,1.13295,1.13351,5600000.0
2007-04-05 09:05:00,1.13308,1.13347,1.13308,1.13333,15400000.0
2007-04-05 09:06:00,1.13369,1.13399,1.1334,1.13348,17800000.0
2007-04-05 09:07:00,1.1336,1.1337,1.1336,1.1337,10000000.0
2007-04-05 09:08:00,1.13319,1.13345,1.13308,1.13326,10000000.0
2007-04-05 09:09:00,1.13325,1.13349,1.13318,1.13349,23200000.0
2007-04-05 09:10:00,1.13352,1.13372,1.13314,1.13314,8600000.0
2007-04-05 09:11:00,1.1336,1.1336,1.1335,1.1335,8600000.0
2007-04-05 09:12:00,1.13317,1.13357,1.13317,1.13326,8600000.0
2007-04-05 09:13:00,1.13351,1.13351,1.13298,1.13318,18000000.0
2007-04-05 09:14:00,1.13333,1.13352,1.13316,1.13336,10800000.0
2007-04-05 09:15:00,1.13314,1.13367,1.13306,1.13306,15200000.0
2007-04-05 09:16:00,1.13297,1.13356,1.13279,1.13287,13800000.0
2007-04-05 09:17:00,1.13316,1.13316,1.13232,1.13291,21400000.0
2007-04-05 09:18:00,1.13309,1.13333,1.13289,1.13315,14800000.0
2007-04-05 09:19:00,1.13259,1.13297,1.13259,1.13297,2600000.0
2007-04-05 09:20:00,1.13292,1.1333,1.13287,1.13292,17600000.0
2007-04-05 09:21:00,1.133,1.133,1.13258,1.13258,11000000.0
2007-04-05 09:22:00,1.13271,1.13271,1.13219,1.13248,9600000.0
2007-04-05 09:23:00,1.1326,1.1328,1.1326,1.1327,10200000.0
2007-04-05 09:24:00,1.13225,1.13276,1.13178,1.13276,10200000.0
2007-04-05 09:25:00,1.13216,1.13237,1.13216,1.13237,5400000.0
2007-04-05 09:26:00,1.13226,1.13235,1.13214,1.13232,14600000.0
2007-04-05 09:27:00,1.13211,1.1325,1.13211,1.13216,6400000.0
2007-04-05 09:28:00,1.1322,1.1325,1.13209,1.1325,13600000.0
2007-04-05 09:29:00,1.13209,1.13214,1.13191,1.13214,11600000.0
2007-04-05 09:30:00,1.1324,1.1325,1.1323,1.1324,5600000.0
2007-04-05 09:31:00,1.13219,1.1322,1.13197,1.13204,5600000.0
2007-04-05 09:32:00,1.13243,1.13266,1.1323,1.13266,13800000.0
2007-04-05 09:33:00,1.13268,1.13268,1.13237,1.13237,9200000.0
2007-04-05 09:34:00,1.13241,1.13244,1.13219,1.13232,12600000.0
2007-04-05 09:35:00,1.13237,1.13243,1.13208,1.13231,6800000.0
2007-04-05 09:36:00,1.13273,1.13282,1.13238,1.13282,6600000.0
2007-04-05 09:37:00,1.1328,1.1328,1.13227,1.13263,21200000.0
2007-04-05 09:38:00,1.13269,1.13288,1.13246,1.13251,15600000.0
2007-04-05 09:39:00,1.13232,1.13238,1.13209,1.13209,17800000.0
2007-04-05 09:40:00,1.13218,1.13261,1.13218,1.13261,6200000.0
2007-04-05 09:41:00,1.13259,1.13325,1.13259,1.13323,9200000.0
2007-04-05 09:42:00,1.13306,1.13324,1.13256,1.13275,8400000.0
2007-04-05 09:43:00,1.13289,1.13313,1.13289,1.13313,2600000.0
2007-04-05 09:44:00,1.13311,1.13344,1.13311,1.13344,3400000.0
2007-04-05 09:45:00,1.13343,1.13385,1.13332,1.13332,22400000.0
2007-04-05 09:46:00,1.1334,1.13361,1.13317,1.1333,7200000.0
2007-04-05 09:47:00,1.13323,1.13384,1.13323,1.1335,14000000.0
2007-04-05 09:48:00,1.13342,1.13362,1.13292,1.13308,5200000.0
2007-04-05 09:49:00,1.13285,1.13317,1.13285,1.13317,6400000.0
2007-04-05 09:50:00,1.13327,1.13364,1.13326,1.13326,10400000.0
2007-04-05 09:51:00,1.13339,1.13367,1.13318,1.13318,7400000.0
2007-04-05 09:52:00,1.1326,1.13286,1.1326,1.13286,2600000.0
2007-04-05 09:53:00,1.13312,1.13312,1.13242,1.13242,5600000.0
2007-04-05 09:54:00,1.13221,1.13221,1.13214,1.13217,9200000.0
2007-04-05 09:55:00,1.13246,1.13306,1.13246,1.13298,14000000.0
2007-04-05 09:56:00,1.13211,1.13234,1.13199,1.13203,15800000.0
2007-04-05 09:57:00,1.13171,1.13225,1.13152,1.13225,19800000.0
2007-04-05 09:58:00,1.13199,1.13242,1.13192,1.13218,8800000.0
2007-04-05 09:59:00,1.13219,1.13238,1.13181,1.13181,15600000.0
2007-04-05 10:00:00,1.13145,1.13211,1.13145,1.13183,29400000.0
2007-04-05 10:01:00,1.13231,1.1327,1.13222,1.13228,9400000.0
2007-04-05 10:02:00,1.13212,1.13251,1.13208,1.13208,9600000.0
2007-04-05 10:03:00,1.13166,1.13194,1.13157,1.13185,8200000.0
2007-04-05 10:04:00,1.13194,1.13215,1.13161,1.13161,19200000.0
2007-04-05 10:05:00,1.13147,1.13165,1.1314,1.13165,18800000.0
2007-04-05 10:06:00,1.13086,1.1314,1.13086,1.13113,17000000.0
2007-04-05 10:07:00,1.13153,1.13166,1.13153,1.13166,2600000.0
2007-04-05 10:08:00,1.13161,1.13168,1.13117,1.13129,19400000.0
2007-04-05 10:09:00,1.1316,1.1317,1.1314,1.1315,34600000.0
2007-04-05 10:10:00,1.13115,1.13143,1.13096,1.13113,34600000.0
2007-04-05 10:11:00,1.13117,1.13161,1.13105,1.13105,11600000.0
2007-04-05 10:12:00,1.13124,1.13124,1.13076,1.1309,65200000.0
2007-04-05 10:13:00,1.13123,1.13123,1.13053,1.13076,16200000.0
2007-04-05 10:14:00,1.13102,1.13139,1.13102,1.13139,10600000.0
2007-04-05 10:15:00,1.13126,1.13164,1.13094,1.13094,13200000.0
2007-04-05 10:16:00,1.13132,1.13157,1.1311,1.13132,24000000.0
2007-04-05 10:17:00,1.13126,1.13149,1.13103,1.13138,20800000.0
2007-04-05 10:18:00,1.13161,1.13161,1.13132,1.13133,4200000.0
2007-04-05 10:19:00,1.1319,1.1319,1.1316,1.1317,21000000.0
2007-04-05 10:20:00,1.13153,1.13187,1.13145,1.13184,21000000.0
2007-04-05 10:21:00,1.1318,1.1318,1.1316,1.1317,4200000.0
2007-04-05 10:22:00,1.13138,1.13169,1.13138,1.13169,4200000.0
2007-04-05 10:23:00,1.1318,1.1318,1.1317,1.1318,13000000.0
2007-04-05 10:24:00,1.1317,1.132,1.1317,1.1319,13000000.0
2007-04-05 10:25:00,1.13139,1.13159,1.13139,1.13158,13000000.0
2007-04-05 10:26:00,1.13167,1.13167,1.13129,1.1314,11000000.0
2007-04-05 10:27:00,1.1317,1.1318,1.1317,1.1318,13000000.0
2007-04-05 10:28:00,1.13157,1.13194,1.13148,1.13164,13000000.0
2007-04-05 10:29:00,1.13166,1.13171,1.13166,1.13171,2600000.0
2007-04-05 10:30:00,1.13149,1.13182,1.13149,1.13167,3600000.0
2007-04-05 10:31:00,1.13179,1.13197,1.13179,1.13197,9600000.0
2007-04-05 10:32:00,1.13154,1.13154,1.13121,1.13121,11200000.0
2007-04-05 10:33:00,1.1313,1.1313,1.13118,1.13118,3200000.0
2007-04-05 10:34:00,1.13116,1.13117,1.13101,1.13117,4200000.0
2007-04-05 10:35:00,1.13129,1.13129,1.13053,1.13099,19000000.0
2007-04-05 10:36:00,1.1312,1.1312,1.1312,1.1312,18000000.0
2007-04-05 10:37:00,1.13078,1.13152,1.13078,1.13101,18000000.0
2007-04-05 10:38:00,1.13122,1.1314,1.13103,1.13103,7600000.0
2007-04-05 10:39:00,1.1315,1.1315,1.1314,1.1314,18600000.0
2007-04-05 10:40:00,1.1313,1.1313,1.1313,1.1313,18600000.0
2007-04-05 10:41:00,1.13077,1.13128,1.13077,1.13128,18600000.0
2007-04-05 10:42:00,1.13111,1.13138,1.13088,1.13099,12200000.0
2007-04-05 10:43:00,1.13109,1.13154,1.13109,1.13111,20600000.0
2007-04-05 10:44:00,1.1315,1.1316,1.1315,1.1316,6800000.0
2007-04-05 10:45:00,1.13142,1.13142,1.13092,1.13115,6800000.0
2007-04-05 10:46:00,1.1312,1.13128,1.13099,1.13113,19000000.0
2007-04-05 10:47:00,1.13089,1.13136,1.13082,1.13085,16600000.0
2007-04-05 10:48:00,1.1313,1.1314,1.1313,1.1314,24000000.0
2007-04-05 10:49:00,1.13103,1.13106,1.13071,1.13102,24000000.0
2007-04-05 10:50:00,1.13058,1.13114,1.13057,1.13078,13000000.0
2007-04-05 10:51:00,1.1307,1.13105,1.13065,1.13105,7200000.0
2007-04-05 10:52:00,1.1309,1.13107,1.13069,1.13078,18000000.0
2007-04-05 10:53:00,1.13098,1.1312,1.13083,1.13107,14600000.0
2007-04-05 10:54:00,1.13096,1.13108,1.13068,1.1309,16000000.0
2007-04-05 10:55:00,1.13097,1.13135,1.13097,1.13115,13800000.0
2007-04-05 10:56:00,1.13125,1.13162,1.13125,1.13133,49600000.0
2007-04-05 10:57:00,1.1318,1.1318,1.1315,1.1317,8800000.0
2007-04-05 10:58:00,1.13143,1.13157,1.13124,1.13129,8800000.0
2007-04-05 10:59:00,1.1315,1.1315,1.1313,1.1314,14400000.0
2007-04-05 11:00:00,1.1315,1.1316,1.1313,1.1316,14400000.0
2007-04-05 11:01:00,1.13134,1.13165,1.13096,1.1311,14400000.0
2007-04-05 11:02:00,1.1312,1.13151,1.1312,1.13132,8000000.0
2007-04-05 11:03:00,1.13146,1.13197,1.13146,1.13184,20400000.0
2007-04-05 11:04:00,1.13218,1.13218,1.13171,1.13171,14800000.0
2007-04-05 11:05:00,1.13141,1.13149,1.13136,1.13149,13800000.0
2007-04-05 11:07:00,1.13152,1.13162,1.13129,1.13148,10600000.0
2007-04-05 11:08:00,1.13168,1.1317,1.13128,1.13128,9400000.0
2007-04-05 11:09:00,1.13151,1.13179,1.13151,1.13162,14200000.0
2007-04-05 11:10:00,1.13186,1.13186,1.13141,1.13158,10000000.0
2007-04-05 11:11:00,1.13118,1.13139,1.131,1.13135,19600000.0
2007-04-05 11:12:00,1.1315,1.1316,1.1314,1.1314,19000000.0
2007-04-05 11:13:00,1.13097,1.13114,1.13065,1.13065,19000000.0
2007-04-05 11:14:00,1.13108,1.13108,1.13069,1.13078,13600000.0
2007-04-05 11:15:00,1.13087,1.13109,1.13075,1.13084,10200000.0
2007-04-05 11:16:00,1.13098,1.13103,1.13074,1.13074,12800000.0
2007-04-05 11:17:00,1.13078,1.13099,1.1307,1.13099,8400000.0
2007-04-05 11:18:00,1.13057,1.13108,1.13057,1.13077,18800000.0
2007-04-05 11:19:00,1.1312,1.1312,1.131,1.1311,7600000.0
2007-04-05 11:20:00,1.1312,1.1312,1.1311,1.1311,7600000.0
2007-04-05 11:21:00,1.13102,1.13102,1.13042,1.13042,7600000.0
2007-04-05 11:22:00,1.13061,1.13091,1.13061,1.13064,21000000.0
2007-04-05 11:23:00,1.13108,1.13117,1.13067,1.13117,10000000.0
2007-04-05 11:24:00,1.13088,1.13106,1.13088,1.13098,9400000.0
2007-04-05 11:25:00,1.1313,1.1313,1.1313,1.1313,15800000.0
2007-04-05 11:26:00,1.1315,1.1315,1.13065,1.13115,15800000.0
2007-04-05 11:27:00,1.13121,1.13143,1.13112,1.13143,9800000.0
2007-04-05 11:28:00,1.13147,1.13147,1.13088,1.131,13800000.0
2007-04-05 11:29:00,1.131,1.13121,1.131,1.13119,12800000.0
2007-04-05 11:30:00,1.13109,1.13134,1.13109,1.13128,5400000.0
2007-04-05 11:31:00,1.13188,1.13188,1.13138,1.13138,5200000.0
2007-04-05 11:32:00,1.13185,1.13185,1.1314,1.1314,17800000.0
2007-04-05 11:33:00,1.13152,1.13186,1.13108,1.1312,31600000.0
2007-04-05 11:34:00,1.13148,1.13148,1.13137,1.13145,14400000.0
2007-04-05 11:35:00,1.13127,1.13148,1.13121,1.13121,16400000.0
2007-04-05 11:36:00,1.13108,1.13139,1.13091,1.13091,7400000.0
2007-04-05 11:37:00,1.1318,1.1318,1.1317,1.1318,20000000.0
2007-04-05 11:38:00,1.13134,1.1315,1.13086,1.13145,20000000.0
2007-04-05 11:39:00,1.1316,1.13172,1.13122,1.13172,9800000.0
2007-04-05 11:41:00,1.13153,1.13153,1.13141,1.13147,14200000.0
2007-04-05 11:42:00,1.13139,1.13177,1.13139,1.13177,18800000.0
2007-04-05 11:44:00,1.13135,1.13135,1.13077,1.13094,16600000.0
2007-04-05 11:45:00,1.13072,1.13128,1.13032,1.13128,19400000.0
2007-04-05 11:47:00,1.1313,1.1313,1.1313,1.1313,7400000.0
2007-04-05 11:48:00,1.13094,1.13112,1.13077,1.13077,7400000.0
2007-04-05 11:49:00,1.1313,1.1313,1.13047,1.13054,13800000.0
2007-04-05 11:50:00,1.13056,1.13121,1.1304,1.1304,17800000.0
2007-04-05 11:51:00,1.1305,1.13083,1.13022,1.13083,10400000.0
2007-04-05 11:52:00,1.13133,1.13142,1.13105,1.13115,10800000.0
2007-04-05 11:53:00,1.13094,1.13174,1.13083,1.13174,13800000.0
2007-04-05 11:54:00,1.13128,1.13147,1.13128,1.13141,14400000.0
2007-04-05 11:55:00,1.13105,1.13121,1.13068,1.13121,16000000.0
2007-04-05 11:56:00,1.13134,1.13157,1.13096,1.13109,27200000.0
2007-04-05 11:57:00,1.13098,1.13104,1.13096,1.13096,6800000.0
2007-04-05 11:58:00,1.1311,1.1311,1.13069,1.1308,11400000.0
2007-04-05 11:59:00,1.13093,1.13116,1.13091,1.13112,17000000.0
2007-04-05 12:00:00,1.13122,1.1313,1.13096,1.13098,19600000.0
2007-04-05 12:01:00,1.13134,1.13136,1.13113,1.1312,10800000.0
2007-04-05 12:02:00,1.13116,1.13129,1.13116,1.13127,17400000.0
2007-04-05 12:03:00,1.13102,1.13128,1.13102,1.13128,15600000.0
2007-04-05 12:04:00,1.13114,1.13119,1.13081,1.13105,10600000.0
2007-04-05 12:06:00,1.13131,1.13131,1.13037,1.13071,9800000.0
2007-04-05 12:07:00,1.13091,1.13109,1.13074,1.13074,13200000.0
2007-04-05 12:08:00,1.1312,1.1312,1.1312,1.1312,17400000.0
2007-04-05 12:09:00,1.1313,1.1313,1.1311,1.1311,17400000.0
2007-04-05 12:10:00,1.13079,1.1311,1.13058,1.13088,17400000.0
2007-04-05 12:11:00,1.13044,1.13093,1.13044,1.13072,15600000.0
2007-04-05 12:12:00,1.1306,1.13101,1.1306,1.13076,23800000.0
2007-04-05 12:13:00,1.13069,1.13089,1.13069,1.13087,17800000.0
2007-04-05 12:14:00,1.13088,1.13105,1.13079,1.13079,9600000.0
2007-04-05 12:15:00,1.13078,1.13131,1.13078,1.13106,12200000.0
2007-04-05 12:16:00,1.13101,1.13101,1.131,1.131,3200000.0
2007-04-05 12:18:00,1.1311,1.1311,1.131,1.1311,11200000.0
2007-04-05 12:19:00,1.13089,1.13112,1.13081,1.13089,11200000.0
2007-04-05 12:20:00,1.13064,1.13067,1.13003,1.13022,9200000.0
2007-04-05 12:21:00,1.13019,1.13032,1.13019,1.13032,12400000.0
2007-04-05 12:22:00,1.13059,1.13059,1.13027,1.13032,7400000.0
2007-04-05 12:23:00,1.13065,1.13079,1.12996,1.12996,25800000.0
2007-04-05 12:24:00,1.13044,1.13079,1.13038,1.13039,10600000.0
2007-04-05 12:25:00,1.13055,1.13055,1.13002,1.13002,25400000.0
2007-04-05 12:26:00,1.13052,1.13102,1.13052,1.13058,10600000.0
2007-04-05 12:27:00,1.13047,1.13066,1.1304,1.1305,22400000.0
2007-04-05 12:28:00,1.13059,1.13062,1.13029,1.13039,14000000.0
2007-04-05 12:29:00,1.13028,1.13088,1.13015,1.13088,18000000.0
2007-04-05 12:31:00,1.1309,1.1309,1.1308,1.1308,8600000.0
2007-04-05 12:33:00,1.13078,1.13078,1.13051,1.13067,8600000.0
2007-04-05 12:34:00,1.1307,1.13095,1.13049,1.13095,16000000.0
2007-04-05 12:35:00,1.13079,1.13106,1.13063,1.13073,23400000.0
2007-04-05 12:36:00,1.13113,1.13132,1.13077,1.13122,13800000.0
2007-04-05 12:37:00,1.1312,1.1312,1.1312,1.1312,12200000.0
2007-04-05 12:38:00,1.13089,1.13105,1.13078,1.13101,12200000.0
2007-04-05 12:39:00,1.13114,1.13119,1.13073,1.13107,18000000.0
2007-04-05 12:40:00,1.13076,1.13093,1.1307,1.13093,7600000.0
2007-04-05 12:41:00,1.13055,1.1309,1.13049,1.13049,22400000.0
2007-04-05 12:42:00,1.13072,1.13117,1.13049,1.13049,21600000.0
2007-04-05 12:43:00,1.1312,1.1312,1.13081,1.13101,19400000.0
2007-04-05 12:44:00,1.13082,1.13115,1.13082,1.13087,11000000.0
2007-04-05 12:45:00,1.1312,1.1312,1.1312,1.1312,25800000.0
2007-04-05 12:46:00,1.13087,1.13121,1.13068,1.13068,25800000.0
2007-04-05 12:47:00,1.1309,1.1311,1.1309,1.1311,19200000.0
2007-04-05 12:48:00,1.13115,1.13116,1.13093,1.13108,19200000.0
2007-04-05 12:50:00,1.1314,1.1314,1.1313,1.1314,6400000.0
2007-04-05 12:51:00,1.1313,1.1314,1.1313,1.1313,6400000.0
2007-04-05 12:52:00,1.13093,1.13144,1.13093,1.1312,6400000.0
2007-04-05 12:53:00,1.1315,1.1315,1.1315,1.1315,11800000.0
2007-04-05 12:54:00,1.13119,1.13119,1.13089,1.13105,11800000.0
2007-04-05 12:55:00,1.13092,1.13092,1.13083,1.13087,5800000.0
2007-04-05 12:56:00,1.13075,1.13109,1.13075,1.13109,15600000.0
2007-04-05 12:57:00,1.1313,1.1313,1.1312,1.1313,13000000.0
2007-04-05 12:58:00,1.1315,1.1315,1.13094,1.13094,13000000.0
2007-04-05 12:59:00,1.13078,1.13083,1.13054,1.13071,5800000.0
2007-04-05 13:00:00,1.13101,1.13101,1.13037,1.13037,14200000.0
2007-04-05 13:01:00,1.12954,1.13008,1.12954,1.13002,14400000.0
2007-04-05 13:02:00,1.12986,1.13054,1.12986,1.13054,13000000.0
2007-04-05 13:03:00,1.13041,1.13082,1.13041,1.13047,6800000.0
2007-04-05 13:04:00,1.13095,1.13136,1.13075,1.13081,8400000.0
2007-04-05 13:05:00,1.13087,1.13103,1.13022,1.13086,14000000.0
2007-04-05 13:06:00,1.13057,1.13094,1.13057,1.13094,8200000.0
2007-04-05 13:07:00,1.13096,1.13098,1.1307,1.13086,20000000.0
2007-04-05 13:08:00,1.13098,1.13113,1.13094,1.13104,8400000.0
2007-04-05 13:09:00,1.13121,1.13121,1.1305,1.1305,31800000.0
2007-04-05 13:10:00,1.13126,1.13126,1.13096,1.13107,5800000.0
2007-04-05 13:11:00,1.13088,1.13123,1.13088,1.13123,7200000.0
2007-04-05 13:12:00,1.13113,1.13113,1.13056,1.13084,10400000.0
2007-04-05 13:14:00,1.13083,1.13099,1.13074,1.13075,10800000.0
2007-04-05 13:15:00,1.13103,1.13103,1.13079,1.13091,6200000.0
2007-04-05 13:16:00,1.13098,1.13129,1.13098,1.13109,4200000.0
2007-04-05 13:17:00,1.13112,1.13112,1.13087,1.13087,2600000.0
2007-04-05 13:18:00,1.13093,1.13122,1.13073,1.13122,23000000.0
2007-04-05 13:19:00,1.1315,1.1316,1.1314,1.1314,3200000.0
2007-04-05 13:20:00,1.13106,1.13106,1.13095,1.13095,3200000.0
2007-04-05 13:21:00,1.13088,1.1314,1.13063,1.1314,32800000.0
2007-04-05 13:22:00,1.13102,1.13133,1.13081,1.13095,11200000.0
2007-04-05 13:23:00,1.13083,1.13136,1.13081,1.1312,14000000.0
2007-04-05 13:24:00,1.13151,1.13184,1.13151,1.13179,7400000.0
2007-04-05 13:25:00,1.13162,1.1317,1.1313,1.1317,15600000.0
2007-04-05 13:26:00,1.13168,1.13202,1.13153,1.13191,16800000.0
2007-04-05 13:27:00,1.13148,1.1316,1.13083,1.13129,8600000.0
2007-04-05 13:28:00,1.13165,1.13179,1.13127,1.13161,13400000.0
2007-04-05 13:29:00,1.13203,1.13203,1.13161,1.13175,13800000.0
2007-04-05 13:30:00,1.13205,1.13205,1.13136,1.13161,7800000.0
2007-04-05 13:31:00,1.13161,1.13198,1.13153,1.13161,9800000.0
2007-04-05 13:32:00,1.13162,1.13205,1.13162,1.13192,13800000.0
2007-04-05 13:33:00,1.13237,1.13237,1.13181,1.13194,8000000.0
2007-04-05 13:35:00,1.13191,1.13197,1.13169,1.1319,17600000.0
2007-04-05 13:36:00,1.1321,1.1321,1.13153,1.13199,15200000.0
2007-04-05 13:37:00,1.1321,1.1322,1.1321,1.1322,20200000.0
2007-04-05 13:38:00,1.13184,1.13206,1.13168,1.13174,20200000.0
2007-04-05 13:39:00,1.13214,1.13214,1.13165,1.13197,6800000.0
2007-04-05 13:40:00,1.13203,1.13203,1.13159,1.13159,10400000.0
2007-04-05 13:41:00,1.13152,1.13185,1.13119,1.13185,5800000.0
2007-04-05 13:42:00,1.13186,1.1319,1.1314,1.13186,22000000.0
2007-04-05 13:43:00,1.1316,1.13229,1.13156,1.13179,22800000.0
2007-04-05 13:44:00,1.13192,1.13198,1.1316,1.1316,13600000.0
2007-04-05 13:45:00,1.13154,1.13225,1.13146,1.13166,9400000.0
2007-04-05 13:46:00,1.13169,1.13201,1.13169,1.13194,7600000.0
2007-04-05 13:47:00,1.13168,1.13206,1.13168,1.13172,12600000.0
2007-04-05 13:48:00,1.132,1.132,1.132,1.132,23800000.0
2007-04-05 13:49:00,1.13164,1.13234,1.13164,1.13174,23800000.0
2007-04-05 13:50:00,1.1319,1.13227,1.13184,1.1319,17200000.0
2007-04-05 13:51:00,1.13178,1.13191,1.13163,1.1318,15600000.0
2007-04-05 13:52:00,1.13159,1.13165,1.13159,1.13165,3200000.0
2007-04-05 13:53:00,1.13155,1.13186,1.13155,1.13172,16600000.0
2007-04-05 13:54:00,1.13123,1.13142,1.13114,1.13136,14200000.0
2007-04-05 13:55:00,1.131,1.13111,1.131,1.13111,2600000.0
2007-04-05 13:57:00,1.13151,1.13215,1.13151,1.13151,17400000.0
2007-04-05 13:58:00,1.132,1.132,1.1317,1.1319,7400000.0
2007-04-05 13:59:00,1.13155,1.13155,1.13078,1.13078,7400000.0
2007-04-05 14:00:00,1.13093,1.13107,1.13077,1.13077,15600000.0
2007-04-05 14:01:00,1.13105,1.13105,1.13085,1.13089,12000000.0
2007-04-05 14:02:00,1.1312,1.1314,1.1311,1.1314,16600000.0
2007-04-05 14:03:00,1.13083,1.13116,1.13066,1.13083,16600000.0
2007-04-05 14:04:00,1.13064,1.13097,1.13057,1.13076,12400000.0
2007-04-05 14:05:00,1.13102,1.13103,1.13102,1.13103,6800000.0
2007-04-05 14:06:00,1.1312,1.1312,1.1312,1.1312,6400000.0
2007-04-05 14:07:00,1.13085,1.13109,1.13085,1.13109,6400000.0
2007-04-05 14:08:00,1.13091,1.13111,1.1308,1.13087,12400000.0
2007-04-05 14:09:00,1.1314,1.1314,1.13096,1.13114,4200000.0
2007-04-05 14:10:00,1.13109,1.1313,1.13103,1.1313,10000000.0
2007-04-05 14:11:00,1.13081,1.13138,1.13081,1.13119,25000000.0
2007-04-05 14:12:00,1.13097,1.13097,1.13042,1.13042,11000000.0
2007-04-05 14:13:00,1.13021,1.13043,1.13003,1.13043,32600000.0
2007-04-05 14:14:00,1.13059,1.13073,1.1304,1.13067,11000000.0
2007-04-05 14:15:00,1.1309,1.1309,1.1308,1.1308,11400000.0
2007-04-05 14:16:00,1.13078,1.13101,1.13059,1.13088,11400000.0
2007-04-05 14:17:00,1.1312,1.1312,1.131,1.1311,11800000.0
2007-04-05 14:18:00,1.1313,1.1313,1.1311,1.1311,11800000.0
2007-04-05 14:19:00,1.13079,1.13095,1.13063,1.13063,11800000.0
2007-04-05 14:20:00,1.13072,1.13132,1.13072,1.13119,22000000.0
2007-04-05 14:21:00,1.13142,1.13154,1.13116,1.13131,7800000.0
2007-04-05 14:22:00,1.13088,1.13115,1.13088,1.13115,5600000.0
2007-04-05 14:23:00,1.13132,1.13146,1.13125,1.13132,24400000.0
2007-04-05 14:24:00,1.13126,1.13151,1.13119,1.13119,6200000.0
2007-04-05 14:25:00,1.13123,1.13152,1.13105,1.13128,21200000.0
2007-04-05 14:26:00,1.13151,1.13178,1.13139,1.13165,13200000.0
2007-04-05 14:27:00,1.13173,1.13181,1.13147,1.13157,6800000.0
2007-04-05 14:28:00,1.13154,1.13179,1.13152,1.13156,16800000.0
2007-04-05 14:29:00,1.13143,1.13172,1.13143,1.13162,9400000.0
2007-04-05 14:30:00,1.13158,1.13187,1.13158,1.1317,7400000.0
2007-04-05 14:31:00,1.13148,1.13192,1.13144,1.13144,13200000.0
2007-04-05 14:32:00,1.13134,1.13157,1.13134,1.13139,14400000.0
2007-04-05 14:33:00,1.13163,1.13196,1.13163,1.1319,21000000.0
2007-04-05 14:34:00,1.13177,1.13183,1.13154,1.13154,12200000.0
2007-04-05 14:35:00,1.13161,1.13211,1.13161,1.13182,19400000.0
2007-04-05 14:36:00,1.1318,1.13213,1.13166,1.13166,10000000.0
2007-04-05 14:37:00,1.13228,1.13229,1.13196,1.13196,24600000.0
2007-04-05 14:38:00,1.1323,1.1323,1.1322,1.1322,12400000.0
2007-04-05 14:39:00,1.1319,1.13234,1.1319,1.13201,12400000.0
2007-04-05 14:40:00,1.13227,1.13227,1.13149,1.13167,18800000.0
2007-04-05 14:41:00,1.13173,1.13188,1.13126,1.13147,15000000.0
2007-04-05 14:42:00,1.13165,1.13172,1.13141,1.13154,15200000.0
2007-04-05 14:43:00,1.13168,1.13168,1.13136,1.13141,13000000.0
2007-04-05 14:44:00,1.13122,1.13156,1.13121,1.13133,8000000.0
2007-04-05 14:45:00,1.13181,1.1321,1.13163,1.1321,16000000.0
2007-04-05 14:46:00,1.13182,1.1321,1.13182,1.13196,14600000.0
2007-04-05 14:47:00,1.13232,1.13232,1.13174,1.1321,14800000.0
2007-04-05 14:48:00,1.13166,1.13177,1.13166,1.13177,6400000.0
2007-04-05 14:49:00,1.13154,1.13184,1.13154,1.13184,5600000.0
2007-04-05 14:50:00,1.13171,1.13194,1.13169,1.1319,17400000.0
2007-04-05 14:51:00,1.13171,1.13199,1.13151,1.13153,10600000.0
2007-04-05 14:52:00,1.13193,1.13193,1.13141,1.13174,20800000.0
2007-04-05 14:53:00,1.13122,1.13158,1.13112,1.13158,10200000.0
2007-04-05 14:54:00,1.13173,1.13199,1.13164,1.13171,18000000.0
2007-04-05 14:55:00,1.1314,1.1318,1.13125,1.13125,14600000.0
2007-04-05 14:56:00,1.1315,1.13178,1.13127,1.13137,25000000.0
2007-04-05 14:57:00,1.13147,1.13159,1.13086,1.13142,15800000.0
2007-04-05 14:58:00,1.13146,1.1316,1.13146,1.13148,8400000.0
2007-04-05 14:59:00,1.13184,1.13184,1.13157,1.13174,15200000.0
2007-04-05 15:00:00,1.13172,1.13172,1.13127,1.13151,19600000.0
2007-04-05 15:01:00,1.1316,1.13189,1.13148,1.13189,13200000.0
2007-04-05 15:02:00,1.13164,1.13196,1.13157,1.13158,13200000.0
2007-04-05 15:03:00,1.13153,1.13203,1.13153,1.13167,5800000.0
2007-04-05 15:04:00,1.13154,1.13154,1.13122,1.13122,10600000.0
2007-04-05 15:05:00,1.13159,1.13159,1.13108,1.13117,9400000.0
2007-04-05 15:06:00,1.13122,1.13146,1.13109,1.1312,16400000.0
2007-04-05 15:07:00,1.13124,1.13138,1.13124,1.13138,11200000.0
2007-04-05 15:08:00,1.13129,1.13174,1.13129,1.13174,8800000.0
2007-04-05 15:09:00,1.13125,1.13157,1.13109,1.13124,20200000.0
2007-04-05 15:10:00,1.13136,1.13168,1.13136,1.13143,18800000.0
2007-04-05 15:11:00,1.13127,1.13202,1.13127,1.13149,9200000.0
2007-04-05 15:12:00,1.13149,1.13229,1.13149,1.13202,9000000.0
2007-04-05 15:13:00,1.13182,1.13182,1.13158,1.13171,19600000.0
2007-04-05 15:14:00,1.13188,1.13188,1.13139,1.1314,14000000.0
2007-04-05 15:15:00,1.1318,1.1318,1.1317,1.1317,19600000.0
2007-04-05 15:16:00,1.1314,1.13174,1.13127,1.13129,19600000.0
2007-04-05 15:17:00,1.13155,1.13229,1.13137,1.13169,11200000.0
2007-04-05 15:18:00,1.13205,1.13205,1.13158,1.13169,5200000.0
2007-04-05 15:19:00,1.13122,1.13182,1.13122,1.1318,19800000.0
2007-04-05 15:20:00,1.13181,1.1326,1.13181,1.1326,5200000.0
2007-04-05 15:21:00,1.13247,1.13273,1.13232,1.13238,8400000.0
2007-04-05 15:22:00,1.13201,1.13201,1.13086,1.13086,21600000.0
2007-04-05 15:23:00,1.13069,1.13092,1.13069,1.13092,6800000.0
2007-04-05 15:24:00,1.13071,1.13086,1.13007,1.13086,11000000.0
2007-04-05 15:25:00,1.1306,1.13079,1.13058,1.13071,21200000.0
2007-04-05 15:26:00,1.13081,1.13116,1.1307,1.13116,17800000.0
2007-04-05 15:27:00,1.1309,1.13123,1.1307,1.13105,11600000.0
2007-04-05 15:28:00,1.13127,1.13149,1.13127,1.13131,12200000.0
2007-04-05 15:29:00,1.13127,1.13178,1.13127,1.13178,20400000.0
2007-04-05 15:30:00,1.13186,1.1319,1.13165,1.1317,11600000.0
2007-04-05 15:31:00,1.13148,1.13159,1.13131,1.13159,13600000.0
2007-04-05 15:32:00,1.13123,1.13126,1.13103,1.13118,11400000.0
2007-04-05 15:33:00,1.13091,1.13101,1.13069,1.13069,8200000.0
2007-04-05 15:34:00,1.1309,1.13139,1.13086,1.13088,15400000.0
2007-04-05 15:35:00,1.1309,1.13112,1.1307,1.1307,12400000.0
2007-04-05 15:36:00,1.13065,1.13065,1.13056,1.13056,3200000.0
2007-04-05 15:37:00,1.13034,1.13091,1.13034,1.13065,19400000.0
2007-04-05 15:38:00,1.13038,1.13052,1.1302,1.13052,20600000.0
2007-04-05 15:39:00,1.13091,1.13111,1.13061,1.13111,15000000.0
2007-04-05 15:40:00,1.13089,1.13144,1.13089,1.13097,11400000.0
2007-04-05 15:41:00,1.131,1.13129,1.13093,1.1312,11400000.0
2007-04-05 15:42:00,1.13067,1.13117,1.13067,1.1311,8800000.0
2007-04-05 15:43:00,1.13102,1.1313,1.13079,1.13079,11800000.0
2007-04-05 15:44:00,1.13127,1.13139,1.13101,1.13112,18200000.0
2007-04-05 15:45:00,1.13123,1.13162,1.13115,1.13115,20200000.0
2007-04-05 15:46:00,1.13111,1.13127,1.13099,1.13099,6800000.0
2007-04-05 15:47:00,1.13132,1.13157,1.13132,1.13157,4000000.0
2007-04-05 15:48:00,1.1317,1.13203,1.13148,1.13165,14800000.0
2007-04-05 15:49:00,1.13193,1.13193,1.13137,1.1315,17600000.0
2007-04-05 15:50:00,1.13133,1.13161,1.13124,1.13124,29800000.0
2007-04-05 15:51:00,1.13135,1.13183,1.13129,1.13183,10800000.0
2007-04-05 15:52:00,1.13132,1.13191,1.13132,1.13191,25800000.0
2007-04-05 15:53:00,1.1319,1.1319,1.1317,1.1317,15200000.0
2007-04-05 15:54:00,1.13139,1.13162,1.13115,1.13129,15200000.0
2007-04-05 15:55:00,1.13145,1.13151,1.13145,1.13151,5600000.0
2007-04-05 15:56:00,1.13127,1.13176,1.13127,1.13157,11800000.0
2007-04-05 15:57:00,1.13131,1.13144,1.13091,1.13116,21400000.0
2007-04-05 15:58:00,1.13075,1.13085,1.13075,1.13085,4000000.0
2007-04-05 15:59:00,1.12976,1.13013,1.12965,1.13013,15200000.0
2007-04-05 16:00:00,1.13026,1.13039,1.13005,1.13005,10000000.0
2007-04-05 16:01:00,1.12984,1.1303,1.12984,1.13006,20000000.0
2007-04-05 16:02:00,1.13039,1.13114,1.13039,1.13092,15200000.0
2007-04-05 16:03:00,1.13076,1.13112,1.13071,1.13071,17400000.0
2007-04-05 16:04:00,1.13067,1.13115,1.13056,1.13056,20800000.0
2007-04-05 16:05:00,1.13124,1.13124,1.13069,1.13069,4400000.0
2007-04-05 16:06:00,1.13065,1.13067,1.13042,1.13054,8200000.0
2007-04-05 16:07:00,1.13078,1.13078,1.13037,1.13037,6800000.0
2007-04-05 16:08:00,1.13074,1.13108,1.13071,1.13071,4200000.0
2007-04-05 16:10:00,1.13071,1.13101,1.13041,1.13054,19000000.0
2007-04-05 16:11:00,1.13066,1.13079,1.13054,1.13059,13600000.0
2007-04-05 16:12:00,1.1305,1.13094,1.13047,1.13052,13800000.0
2007-04-05 16:13:00,1.1309,1.1309,1.1308,1.1308,10600000.0
2007-04-05 16:14:00,1.13081,1.13103,1.13081,1.1309,10600000.0
2007-04-05 16:15:00,1.13073,1.13095,1.13046,1.13046,5200000.0
2007-04-05 16:16:00,1.1304,1.13092,1.1304,1.13076,8800000.0
2007-04-05 16:17:00,1.13068,1.131,1.1305,1.13072,17000000.0
2007-04-05 16:18:00,1.13094,1.1311,1.1307,1.13092,14600000.0
2007-04-05 16:19:00,1.13051,1.13051,1.13023,1.13037,16800000.0
2007-04-05 16:20:00,1.1309,1.1309,1.13028,1.13052,10200000.0
2007-04-05 16:21:00,1.13065,1.13065,1.13052,1.13052,11600000.0
2007-04-05 16:22:00,1.13064,1.13064,1.13015,1.13038,6600000.0
2007-04-05 16:23:00,1.1302,1.13042,1.12992,1.12992,13600000.0
2007-04-05 16:24:00,1.13004,1.13024,1.1297,1.12998,19200000.0
2007-04-05 16:25:00,1.13009,1.13025,1.12999,1.13025,5000000.0
2007-04-05 16:26:00,1.13056,1.13085,1.13053,1.13078,9800000.0
2007-04-05 16:27:00,1.13059,1.13089,1.13055,1.13063,7400000.0
2007-04-05 16:28:00,1.13069,1.13107,1.1306,1.1307,17400000.0
2007-04-05 16:29:00,1.13036,1.13047,1.13036,1.13047,2600000.0
2007-04-05 16:30:00,1.13038,1.13061,1.13023,1.13048,11200000.0
2007-04-05 16:31:00,1.13008,1.13058,1.13008,1.13032,14000000.0
2007-04-05 16:33:00,1.13061,1.13068,1.13035,1.13052,13600000.0
2007-04-05 16:34:00,1.13066,1.13073,1.13027,1.13055,21400000.0
2007-04-05 16:35:00,1.13033,1.13075,1.13033,1.13053,24400000.0
2007-04-05 16:36:00,1.13056,1.13098,1.13056,1.13098,9200000.0
2007-04-05 16:37:00,1.13111,1.13111,1.13063,1.13063,8200000.0
2007-04-05 16:38:00,1.13117,1.13117,1.1309,1.13109,8200000.0
2007-04-05 16:39:00,1.13108,1.13118,1.13092,1.13095,11000000.0
2007-04-05 16:40:00,1.13083,1.13134,1.1304,1.13134,12600000.0
2007-04-05 16:41:00,1.13104,1.1312,1.13088,1.13115,13600000.0
2007-04-05 16:42:00,1.13098,1.1312,1.13079,1.13093,12800000.0
2007-04-05 16:43:00,1.13097,1.13097,1.13052,1.13059,18000000.0
2007-04-05 16:44:00,1.13077,1.13113,1.13036,1.13108,10800000.0
2007-04-05 16:45:00,1.13067,1.13094,1.13056,1.13094,8800000.0
2007-04-05 16:46:00,1.13088,1.13088,1.13074,1.13074,3200000.0
2007-04-05 16:47:00,1.13054,1.13085,1.13045,1.13055,23400000.0
2007-04-05 16:48:00,1.1307,1.1307,1.13069,1.13069,9600000.0
2007-04-05 16:49:00,1.13065,1.13083,1.13054,1.13074,23200000.0
2007-04-05 16:50:00,1.13088,1.13132,1.13074,1.13132,13200000.0
2007-04-05 16:51:00,1.13075,1.13075,1.13071,1.13071,4000000.0
2007-04-05 16:52:00,1.1312,1.1312,1.1311,1.1311,17400000.0
2007-04-05 16:53:00,1.13077,1.13081,1.13054,1.13076,17400000.0
2007-04-05 16:54:00,1.13066,1.13097,1.13058,1.13077,16000000.0
2007-04-05 16:55:00,1.13103,1.13103,1.13081,1.13084,11200000.0
2007-04-05 16:56:00,1.1313,1.1313,1.1313,1.1313,21800000.0
2007-04-05 16:57:00,1.1312,1.1313,1.1312,1.1313,21800000.0
2007-04-05 16:58:00,1.13144,1.13163,1.13083,1.13114,21800000.0
2007-04-05 16:59:00,1.1316,1.13219,1.1316,1.13219,4200000.0
2007-04-05 17:00:00,1.13172,1.13185,1.13168,1.13174,18400000.0
2007-04-05 17:01:00,1.13158,1.13159,1.13127,1.13143,7800000.0
2007-04-05 17:02:00,1.13164,1.13173,1.1314,1.13168,13200000.0
2007-04-05 17:03:00,1.13172,1.13208,1.13137,1.13208,10000000.0
2007-04-05 17:04:00,1.13148,1.13148,1.13147,1.13147,5600000.0
2007-04-05 17:05:00,1.13128,1.13152,1.13128,1.13152,2600000.0
2007-04-05 17:06:00,1.13183,1.13183,1.13125,1.13155,9800000.0
2007-04-05 17:07:00,1.13166,1.1318,1.13128,1.13148,23600000.0
2007-04-05 17:08:00,1.1312,1.13142,1.13109,1.1311,16600000.0
2007-04-05 17:09:00,1.131,1.13132,1.131,1.13115,6800000.0
2007-04-05 17:10:00,1.13104,1.13114,1.13104,1.13114,2600000.0
2007-04-05 17:11:00,1.13125,1.13159,1.13123,1.13132,12600000.0
2007-04-05 17:12:00,1.1318,1.1319,1.1318,1.1318,22400000.0
2007-04-05 17:13:00,1.13172,1.13184,1.13133,1.13184,22400000.0
2007-04-05 17:14:00,1.13139,1.13158,1.13129,1.13142,17400000.0
2007-04-05 17:15:00,1.13111,1.13193,1.13111,1.13136,32000000.0
2007-04-05 17:16:00,1.13174,1.13191,1.13126,1.13126,11400000.0
2007-04-05 17:17:00,1.13124,1.13177,1.13104,1.13158,20600000.0
2007-04-05 17:18:00,1.13164,1.13187,1.13143,1.13143,7800000.0
2007-04-05 17:19:00,1.13171,1.13171,1.1315,1.13162,4800000.0
2007-04-05 17:20:00,1.13145,1.13169,1.13145,1.13169,4200000.0
2007-04-05 17:21:00,1.1318,1.1318,1.13117,1.13152,18600000.0
2007-04-05 17:22:00,1.13179,1.13206,1.13164,1.13177,14800000.0
2007-04-05 17:23:00,1.1321,1.1321,1.1319,1.1319,5200000.0
2007-04-05 17:24:00,1.13152,1.13192,1.13152,1.13188,5200000.0
2007-04-05 17:25:00,1.13204,1.13223,1.13166,1.13175,7200000.0
2007-04-05 17:26:00,1.1319,1.13225,1.13189,1.13225,14800000.0
2007-04-05 17:27:00,1.13202,1.13245,1.13195,1.13202,13400000.0
2007-04-05 17:28:00,1.13218,1.13218,1.13161,1.13161,8200000.0
2007-04-05 17:29:00,1.13201,1.13202,1.13142,1.13142,18000000.0
2007-04-05 17:30:00,1.13157,1.13194,1.13134,1.13134,12400000.0
2007-04-05 17:31:00,1.1315,1.13188,1.13137,1.13137,12000000.0
2007-04-05 17:32:00,1.13152,1.13168,1.13149,1.13152,8400000.0
2007-04-05 17:33:00,1.13161,1.13192,1.13157,1.13192,12000000.0
2007-04-05 17:34:00,1.13155,1.13181,1.13155,1.13165,12800000.0
2007-04-05 17:36:00,1.13203,1.13203,1.13152,1.13173,10000000.0
2007-04-05 17:37:00,1.1321,1.1322,1.1321,1.1322,10000000.0
2007-04-05 17:39:00,1.13199,1.13205,1.13183,1.13183,10000000.0
2007-04-05 17:40:00,1.13214,1.13224,1.13194,1.13224,16000000.0
2007-04-05 17:41:00,1.13226,1.13235,1.13214,1.13216,10000000.0
2007-04-05 17:42:00,1.13218,1.13218,1.13157,1.13157,10000000.0
2007-04-05 17:43:00,1.13173,1.1321,1.13173,1.13201,11600000.0
2007-04-05 17:44:00,1.1324,1.1324,1.13166,1.13166,9600000.0
2007-04-05 17:45:00,1.13195,1.13195,1.1317,1.1317,7200000.0
2007-04-05 17:46:00,1.13174,1.13201,1.13146,1.13146,5600000.0
2007-04-05 17:47:00,1.1315,1.13186,1.13126,1.13186,15600000.0
2007-04-05 17:48:00,1.13176,1.13188,1.1314,1.13188,14600000.0
2007-04-05 17:49:00,1.13179,1.13225,1.13179,1.13225,5600000.0
2007-04-05 17:50:00,1.13196,1.13232,1.13195,1.13216,9600000.0
2007-04-05 17:51:00,1.13217,1.1323,1.13207,1.13207,15600000.0
2007-04-05 17:52:00,1.13207,1.1324,1.13207,1.1322,17400000.0
2007-04-05 17:53:00,1.13234,1.13234,1.13198,1.13198,2600000.0
2007-04-05 17:54:00,1.13217,1.13232,1.13217,1.13223,7200000.0
2007-04-05 17:55:00,1.1322,1.13251,1.1322,1.13251,14400000.0
2007-04-05 17:56:00,1.13267,1.13267,1.13177,1.1321,9400000.0
2007-04-05 17:57:00,1.13253,1.13253,1.13232,1.13232,4800000.0
2007-04-05 17:59:00,1.13251,1.13263,1.13251,1.13259,5200000.0
2007-04-05 18:00:00,1.13245,1.13256,1.13226,1.13235,11400000.0
2007-04-05 18:01:00,1.13256,1.13262,1.13256,1.13262,2600000.0
2007-04-05 18:02:00,1.13293,1.13293,1.13194,1.13264,12600000.0
2007-04-05 18:03:00,1.1322,1.13253,1.1322,1.13243,5600000.0
2007-04-05 18:04:00,1.1324,1.1324,1.1323,1.1323,5600000.0
2007-04-05 18:05:00,1.13215,1.13237,1.13198,1.13198,14400000.0
2007-04-05 18:06:00,1.13155,1.13179,1.13125,1.13179,22000000.0
2007-04-05 18:07:00,1.13184,1.132,1.13175,1.13187,16200000.0
2007-04-05 18:08:00,1.13197,1.13197,1.13161,1.13188,10400000.0
2007-04-05 18:09:00,1.13184,1.13226,1.13147,1.13177,23400000.0
2007-04-05 18:10:00,1.13183,1.13203,1.13146,1.13146,25400000.0
2007-04-05 18:11:00,1.13155,1.13186,1.13147,1.13158,5800000.0
2007-04-05 18:12:00,1.13147,1.13161,1.13134,1.13139,10200000.0
2007-04-05 18:13:00,1.13143,1.13172,1.13125,1.13129,23200000.0
2007-04-05 18:14:00,1.13132,1.13151,1.13122,1.13151,9600000.0
2007-04-05 18:15:00,1.1319,1.1319,1.1319,1.1319,21800000.0
2007-04-05 18:16:00,1.13147,1.13164,1.13082,1.13082,21800000.0
2007-04-05 18:17:00,1.13122,1.13136,1.13069,1.13119,21800000.0
2007-04-05 18:18:00,1.13112,1.13142,1.13112,1.13125,20800000.0
2007-04-05 18:19:00,1.13144,1.13144,1.13121,1.13121,3200000.0
2007-04-05 18:20:00,1.13113,1.13136,1.13106,1.13125,9000000.0
2007-04-05 18:21:00,1.13102,1.13102,1.13087,1.13087,3400000.0
2007-04-05 18:22:00,1.13109,1.13109,1.13084,1.13084,12200000.0
2007-04-05 18:23:00,1.131,1.131,1.13064,1.13068,14200000.0
2007-04-05 18:24:00,1.13078,1.13104,1.1306,1.1306,16000000.0
2007-04-05 18:26:00,1.13083,1.13096,1.13074,1.13074,7600000.0
2007-04-05 18:27:00,1.1312,1.1312,1.1312,1.1312,20000000.0
2007-04-05 18:30:00,1.1307,1.1307,1.13009,1.13039,20000000.0
2007-04-05 18:31:00,1.1307,1.13099,1.1307,1.13099,6400000.0
2007-04-05 18:32:00,1.13094,1.13116,1.13058,1.13058,23800000.0
2007-04-05 18:33:00,1.1306,1.13066,1.1306,1.13066,4200000.0
2007-04-05 18:34:00,1.13072,1.13091,1.13072,1.13085,19600000.0
2007-04-05 18:35:00,1.13147,1.13147,1.13127,1.13135,7600000.0
2007-04-05 18:36:00,1.13154,1.13154,1.13109,1.13109,12600000.0
2007-04-05 18:37:00,1.1315,1.1315,1.1315,1.1315,11400000.0
2007-04-05 18:39:00,1.13123,1.13123,1.13087,1.13105,11400000.0
2007-04-05 18:40:00,1.1313,1.13145,1.13089,1.13112,16200000.0
2007-04-05 18:41:00,1.1315,1.1315,1.1314,1.1314,20400000.0
2007-04-05 18:44:00,1.1313,1.1313,1.1312,1.1312,20400000.0
2007-04-05 18:46:00,1.1311,1.1312,1.13109,1.1312,20400000.0
2007-04-05 18:47:00,1.13085,1.13116,1.1308,1.13116,15600000.0
2007-04-05 18:48:00,1.1314,1.1314,1.1314,1.1314,12600000.0
2007-04-05 18:49:00,1.13104,1.13126,1.13096,1.13096,12600000.0
2007-04-05 18:51:00,1.13093,1.13093,1.13076,1.13081,15600000.0
2007-04-05 18:52:00,1.13084,1.13112,1.13069,1.13087,9200000.0
2007-04-05 18:53:00,1.1313,1.1313,1.1313,1.1313,24200000.0
2007-04-05 18:56:00,1.1314,1.1314,1.1313,1.1313,24200000.0
2007-04-05 18:57:00,1.13099,1.13102,1.13056,1.13076,24200000.0
2007-04-05 18:58:00,1.1311,1.1312,1.1311,1.1311,19400000.0
2007-04-05 18:59:00,1.13109,1.13109,1.13072,1.13073,19400000.0
2007-04-05 19:03:00,1.13102,1.13102,1.13084,1.13084,8400000.0
2007-04-05 19:04:00,1.13091,1.13112,1.13091,1.13112,3400000.0
2007-04-05 19:06:00,1.13084,1.13113,1.13083,1.13083,17000000.0
2007-04-05 19:07:00,1.13044,1.13145,1.13044,1.13083,26600000.0
2007-04-05 19:08:00,1.13062,1.13077,1.13038,1.13038,18600000.0
2007-04-05 19:09:00,1.1308,1.13094,1.13077,1.13081,10400000.0
2007-04-05 19:10:00,1.1311,1.1311,1.1311,1.1311,15800000.0
2007-04-05 19:12:00,1.13093,1.13134,1.13093,1.13134,15800000.0
2007-04-05 19:14:00,1.13086,1.13097,1.13081,1.13081,16800000.0
2007-04-05 19:16:00,1.13117,1.1312,1.13096,1.13096,15000000.0
2007-04-05 19:17:00,1.13073,1.13137,1.13073,1.131,19800000.0
2007-04-05 19:18:00,1.13104,1.13142,1.13092,1.13141,22800000.0
2007-04-05 19:20:00,1.13094,1.13103,1.13094,1.13095,4800000.0
2007-04-05 19:21:00,1.13109,1.13125,1.13087,1.13087,9400000.0
2007-04-05 19:22:00,1.13089,1.13121,1.13072,1.13113,10600000.0
2007-04-05 19:23:00,1.13103,1.13103,1.13085,1.13085,21200000.0
2007-04-05 19:24:00,1.1314,1.1314,1.1313,1.1313,18200000.0
2007-04-05 19:26:00,1.13103,1.13143,1.13088,1.13143,18200000.0
2007-04-05 19:29:00,1.13119,1.1314,1.13108,1.1314,8000000.0
2007-04-05 19:30:00,1.1315,1.1315,1.1314,1.1314,18000000.0
2007-04-05 19:31:00,1.1309,1.13122,1.1309,1.13099,18000000.0
2007-04-05 19:32:00,1.13104,1.13104,1.13084,1.13084,5800000.0
2007-04-05 19:33:00,1.13058,1.13114,1.13058,1.13103,13600000.0
2007-04-05 19:34:00,1.13104,1.13136,1.13099,1.13136,10400000.0
2007-04-05 19:35:00,1.13136,1.13178,1.13124,1.13133,23800000.0
2007-04-05 19:36:00,1.1317,1.1317,1.1317,1.1317,8800000.0
2007-04-05 19:37:00,1.13144,1.13162,1.13113,1.13162,8800000.0
2007-04-05 19:38:00,1.13149,1.13153,1.13114,1.13114,18400000.0
2007-04-05 19:40:00,1.13118,1.13132,1.13087,1.13099,21600000.0
2007-04-05 19:41:00,1.13094,1.13144,1.13086,1.13099,8400000.0
2007-04-05 19:43:00,1.13086,1.13107,1.13086,1.13098,11400000.0
2007-04-05 19:44:00,1.13099,1.13144,1.13099,1.13104,16400000.0
2007-04-05 19:45:00,1.13086,1.13123,1.13086,1.13095,21000000.0
2007-04-05 19:53:00,1.1309,1.13126,1.1309,1.13126,5000000.0
2007-04-05 19:57:00,1.13074,1.13118,1.13073,1.13118,16200000.0
2007-04-05 20:02:00,1.13115,1.13123,1.13092,1.13102,29200000.0
2007-04-05 20:03:00,1.13145,1.13145,1.13127,1.13131,13000000.0
2007-04-05 20:05:00,1.1313,1.13132,1.13115,1.13115,14800000.0
2007-04-05 20:07:00,1.13109,1.13114,1.13086,1.13086,7200000.0
2007-04-05 20:08:00,1.13093,1.13093,1.13092,1.13092,2000000.0
2007-04-05 20:09:00,1.13112,1.1312,1.13112,1.13112,13600000.0
2007-04-05 20:10:00,1.13105,1.13116,1.13105,1.13116,12200000.0
2007-04-05 20:11:00,1.13116,1.13116,1.13108,1.13108,2600000.0
2007-04-05 20:12:00,1.1313,1.1313,1.1313,1.1313,9800000.0
2007-04-05 20:13:00,1.1308,1.13117,1.13065,1.13117,9800000.0
2007-04-05 20:14:00,1.1314,1.1314,1.1313,1.1313,3200000.0
2007-04-05 20:15:00,1.1312,1.1313,1.1312,1.1313,3200000.0
2007-04-05 20:16:00,1.13128,1.13128,1.13124,1.13124,3200000.0
2007-04-05 20:17:00,1.13118,1.13145,1.13118,1.13145,2600000.0
2007-04-05 20:19:00,1.13111,1.13144,1.13111,1.13144,10200000.0
2007-04-05 20:21:00,1.13124,1.13124,1.13114,1.13121,8600000.0
2007-04-05 20:22:00,1.1313,1.1313,1.1313,1.1313,11000000.0
2007-04-05 20:24:00,1.13114,1.13131,1.13101,1.13118,11000000.0
2007-04-05 20:25:00,1.13121,1.13125,1.1309,1.13118,15200000.0
2007-04-05 20:27:00,1.13082,1.131,1.13071,1.13074,5600000.0
2007-04-05 20:28:00,1.1307,1.13074,1.1307,1.13074,5600000.0
2007-04-05 20:30:00,1.13058,1.13068,1.13058,1.13068,6000000.0
2007-04-05 20:31:00,1.13068,1.13119,1.13064,1.13119,11600000.0
2007-04-05 20:32:00,1.13084,1.1309,1.13084,1.1309,10600000.0
2007-04-05 20:33:00,1.13084,1.13097,1.13048,1.13048,15400000.0
2007-04-05 20:36:00,1.1313,1.1314,1.1313,1.1314,22600000.0
2007-04-05 20:37:00,1.1313,1.1313,1.1313,1.1313,22600000.0
2007-04-05 20:38:00,1.13122,1.13125,1.13091,1.13091,22600000.0
2007-04-05 20:39:00,1.13144,1.13144,1.13141,1.13141,5600000.0
2007-04-05 20:40:00,1.1317,1.1318,1.1317,1.1318,16200000.0
2007-04-05 20:42:00,1.13148,1.13148,1.1311,1.13125,16200000.0
2007-04-05 20:43:00,1.1317,1.1317,1.1317,1.1317,2000000.0
2007-04-05 20:44:00,1.13126,1.13127,1.13126,1.13127,2000000.0
2007-04-05 20:45:00,1.1315,1.1315,1.1314,1.1314,10400000.0
2007-04-05 20:47:00,1.1315,1.1315,1.1315,1.1315,10400000.0
2007-04-05 20:50:00,1.13173,1.13173,1.13091,1.1313,10400000.0
2007-04-05 20:51:00,1.13099,1.13132,1.13099,1.13132,14600000.0
2007-04-05 20:52:00,1.13123,1.13123,1.13101,1.13104,10800000.0
2007-04-05 20:56:00,1.13108,1.13135,1.13105,1.13128,16400000.0
2007-04-05 20:59:00,1.1314,1.1314,1.13112,1.13126,11200000.0
2007-04-05 21:00:00,1.13201,1.13201,1.13151,1.13153,12200000.0
2007-04-05 21:02:00,1.13167,1.1319,1.1316,1.1319,10400000.0
2007-04-05 21:03:00,1.1318,1.1318,1.13159,1.13159,3200000.0
2007-04-05 21:04:00,1.1315,1.1315,1.13142,1.13142,9000000.0
2007-04-05 21:05:00,1.13133,1.1318,1.13118,1.13156,18000000.0
2007-04-05 21:06:00,1.13136,1.13158,1.13118,1.13118,24400000.0
2007-04-05 21:07:00,1.1316,1.1316,1.13138,1.13138,17800000.0
2007-04-05 21:08:00,1.1318,1.132,1.1318,1.132,12200000.0
2007-04-05 21:09:00,1.13163,1.13163,1.13113,1.13163,12200000.0
2007-04-05 21:10:00,1.13161,1.13172,1.13145,1.13145,4600000.0
2007-04-05 21:13:00,1.13195,1.13195,1.13156,1.13156,7200000.0
2007-04-05 21:14:00,1.13185,1.13201,1.13176,1.13176,15400000.0
2007-04-05 21:15:00,1.13163,1.13169,1.13152,1.13152,11200000.0
2007-04-05 21:17:00,1.13193,1.13204,1.13193,1.13204,5600000.0
2007-04-05 21:20:00,1.13192,1.13209,1.1318,1.1318,18000000.0
2007-04-05 21:21:00,1.1315,1.13188,1.1315,1.13188,3600000.0
2007-04-05 21:22:00,1.13188,1.13237,1.13172,1.13194,9800000.0
2007-04-05 21:23:00,1.1318,1.13197,1.13178,1.13197,4800000.0
2007-04-05 21:24:00,1.13198,1.1321,1.13198,1.132,4200000.0
2007-04-05 21:25:00,1.13208,1.13208,1.13183,1.13183,9400000.0
2007-04-05 21:26:00,1.13177,1.13177,1.13173,1.13173,6400000.0
2007-04-05 21:27:00,1.13172,1.13199,1.13172,1.13173,13000000.0
2007-04-05 21:29:00,1.1323,1.1323,1.1323,1.1323,12000000.0
2007-04-05 21:30:00,1.13181,1.13188,1.13181,1.13181,12000000.0
2007-04-05 21:32:00,1.1325,1.1325,1.1325,1.1325,3200000.0
2007-04-05 21:33:00,1.1324,1.1324,1.1324,1.1324,3200000.0
2007-04-05 21:34:00,1.13222,1.13222,1.13184,1.13184,3200000.0
2007-04-05 21:35:00,1.1317,1.13193,1.13149,1.13149,15000000.0
2007-04-05 21:40:00,1.13203,1.1324,1.13172,1.13215,22800000.0
2007-04-05 21:41:00,1.13199,1.13202,1.13187,1.13187,12800000.0
2007-04-05 21:42:00,1.1325,1.1325,1.1325,1.1325,18600000.0
2007-04-05 21:43:00,1.13188,1.13216,1.13188,1.13216,18600000.0
2007-04-05 21:44:00,1.13172,1.13215,1.13172,1.13215,5200000.0
2007-04-05 21:45:00,1.1326,1.1326,1.1326,1.1326,10600000.0
2007-04-05 21:47:00,1.13211,1.13214,1.13193,1.13193,10600000.0
2007-04-05 21:49:00,1.1324,1.1325,1.1324,1.1325,12000000.0
2007-04-05 21:50:00,1.13189,1.13206,1.1318,1.1318,12000000.0
2007-04-05 21:51:00,1.13212,1.13212,1.13179,1.13179,8800000.0
2007-04-05 21:52:00,1.13204,1.13215,1.13204,1.13215,4200000.0
2007-04-05 21:53:00,1.1324,1.1324,1.1323,1.1324,4000000.0
2007-04-05 21:54:00,1.13202,1.13228,1.13202,1.13228,4000000.0
2007-04-05 21:55:00,1.13177,1.13216,1.13177,1.13216,17000000.0
2007-04-05 21:56:00,1.13189,1.13218,1.13189,1.13218,7600000.0
2007-04-05 21:57:00,1.13216,1.13217,1.13171,1.13208,10400000.0
2007-04-05 21:58:00,1.13182,1.13182,1.13179,1.13179,2600000.0
2007-04-05 22:00:00,1.13207,1.13211,1.13191,1.13191,15800000.0
2007-04-05 22:01:00,1.13196,1.1326,1.13196,1.13204,23400000.0
2007-04-05 22:02:00,1.13197,1.13257,1.13197,1.13212,27800000.0
2007-04-05 22:03:00,1.13202,1.13249,1.13202,1.13205,18800000.0
2007-04-05 22:04:00,1.1325,1.1325,1.1325,1.1325,10600000.0
2007-04-05 22:05:00,1.13214,1.13238,1.13208,1.13238,10600000.0
2007-04-05 22:06:00,1.13205,1.13242,1.13205,1.13219,7200000.0
2007-04-05 22:09:00,1.13221,1.13225,1.13217,1.13219,6400000.0
2007-04-05 22:10:00,1.13218,1.13249,1.13208,1.13217,15200000.0
2007-04-05 22:11:00,1.1322,1.1327,1.1322,1.1325,5000000.0
2007-04-05 22:12:00,1.1324,1.1325,1.1324,1.1325,5000000.0
2007-04-05 22:13:00,1.1326,1.1326,1.1325,1.1325,5000000.0
2007-04-05 22:14:00,1.13207,1.13216,1.13207,1.13216,5000000.0
2007-04-05 22:15:00,1.13246,1.13246,1.1322,1.1322,5800000.0
2007-04-05 22:16:00,1.13182,1.13199,1.13173,1.13173,5800000.0
2007-04-05 22:17:00,1.13199,1.13213,1.13198,1.132,5200000.0
2007-04-05 22:18:00,1.1325,1.1325,1.1325,1.1325,7600000.0
2007-04-05 22:19:00,1.1323,1.1323,1.13205,1.13205,7600000.0
2007-04-05 22:22:00,1.13258,1.13258,1.13244,1.13244,4200000.0
2007-04-05 22:24:00,1.13256,1.13277,1.13256,1.13256,7600000.0
2007-04-05 22:25:00,1.13259,1.13271,1.13241,1.13271,16000000.0
2007-04-05 22:27:00,1.13233,1.13238,1.1321,1.13238,26400000.0
2007-04-05 22:28:00,1.1324,1.1326,1.1324,1.1324,6600000.0
2007-04-05 22:31:00,1.13213,1.13213,1.13192,1.13212,6600000.0
2007-04-05 22:32:00,1.13225,1.13242,1.13202,1.13223,5200000.0
2007-04-05 22:33:00,1.13196,1.1323,1.13196,1.13197,16000000.0
2007-04-05 22:34:00,1.1325,1.1325,1.1324,1.1325,8800000.0
2007-04-05 22:35:00,1.13191,1.13231,1.13191,1.13216,8800000.0
2007-04-05 22:36:00,1.13173,1.13173,1.13156,1.13156,5200000.0
2007-04-05 22:37:00,1.1318,1.132,1.1318,1.1319,21600000.0
2007-04-05 22:38:00,1.1318,1.1319,1.1318,1.1319,21600000.0
2007-04-05 22:39:00,1.1318,1.1319,1.1318,1.1319,21600000.0
2007-04-05 22:40:00,1.13131,1.13175,1.13123,1.1316,21600000.0
2007-04-05 22:41:00,1.1318,1.1318,1.1318,1.1318,10000000.0
2007-04-05 22:42:00,1.13173,1.13173,1.13125,1.1313,10000000.0
2007-04-05 22:43:00,1.1318,1.1318,1.1318,1.1318,7200000.0
2007-04-05 22:44:00,1.13136,1.13156,1.1312,1.13138,7200000.0
2007-04-05 22:45:00,1.1315,1.1315,1.1315,1.1315,8400000.0
2007-04-05 22:46:00,1.1313,1.13147,1.13119,1.13147,8400000.0
2007-04-05 22:47:00,1.13105,1.13143,1.1308,1.13093,10200000.0
2007-04-05 22:48:00,1.13057,1.13081,1.13057,1.13065,10600000.0
2007-04-05 22:49:00,1.13096,1.13099,1.13096,1.13099,3200000.0
2007-04-05 22:51:00,1.13099,1.13128,1.13099,1.13107,14000000.0
2007-04-05 22:52:00,1.13101,1.13101,1.13095,1.13095,7200000.0
2007-04-05 22:53:00,1.13089,1.13132,1.13078,1.13132,5800000.0
2007-04-05 22:54:00,1.13108,1.13124,1.13095,1.13095,16200000.0
2007-04-05 22:55:00,1.1316,1.1316,1.1316,1.1316,2600000.0
2007-04-05 22:57:00,1.13172,1.13172,1.13154,1.13154,2600000.0
2007-04-05 22:58:00,1.13173,1.13181,1.13157,1.13166,15600000.0
2007-04-05 22:59:00,1.13167,1.13194,1.13138,1.13194,11200000.0
2007-04-05 23:00:00,1.13098,1.13167,1.13098,1.13167,14600000.0
2007-04-05 23:01:00,1.13189,1.13189,1.1312,1.13155,23600000.0
2007-04-05 23:02:00,1.13104,1.13143,1.13104,1.13108,15600000.0
2007-04-05 23:03:00,1.13091,1.13151,1.13091,1.13151,13600000.0
2007-04-05 23:04:00,1.13127,1.13127,1.1309,1.13119,17400000.0
2007-04-05 23:05:00,1.13121,1.13179,1.13121,1.13179,5200000.0
2007-04-05 23:06:00,1.13185,1.13208,1.1317,1.1318,14800000.0
2007-04-05 23:07:00,1.13146,1.13201,1.13146,1.13176,18600000.0
2007-04-05 23:08:00,1.1325,1.1325,1.1323,1.1323,9400000.0
2007-04-05 23:09:00,1.13166,1.13166,1.13155,1.13164,9400000.0
2007-04-05 23:10:00,1.13172,1.13186,1.13172,1.13186,4800000.0
2007-04-05 23:11:00,1.13181,1.13189,1.13155,1.1318,16400000.0
2007-04-05 23:12:00,1.13128,1.13186,1.13128,1.13179,15400000.0
2007-04-05 23:13:00,1.13198,1.13237,1.13191,1.13234,23800000.0
2007-04-05 23:14:00,1.13224,1.1323,1.1321,1.13213,6400000.0
2007-04-05 23:15:00,1.13224,1.13224,1.13188,1.13188,2600000.0
2007-04-05 23:16:00,1.1321,1.1321,1.1313,1.13169,3000000.0
2007-04-05 23:17:00,1.13128,1.13146,1.13128,1.13141,5800000.0
2007-04-05 23:18:00,1.13143,1.13147,1.13129,1.13134,11800000.0
2007-04-05 23:19:00,1.13125,1.13137,1.1312,1.13137,15200000.0
2007-04-05 23:20:00,1.13111,1.13111,1.13108,1.13108,2600000.0
2007-04-05 23:21:00,1.13119,1.13119,1.13108,1.13118,4800000.0
2007-04-05 23:22:00,1.13158,1.13159,1.13106,1.13122,11800000.0
2007-04-05 23:23:00,1.13111,1.13114,1.13105,1.13114,9800000.0
2007-04-05 23:24:00,1.13119,1.13157,1.13098,1.13114,9800000.0
2007-04-05 23:28:00,1.13119,1.1315,1.13119,1.13134,22000000.0
2007-04-05 23:29:00,1.132,1.1322,1.132,1.1321,4400000.0
2007-04-05 23:32:00,1.13171,1.13171,1.13141,1.13141,4400000.0
2007-04-05 23:34:00,1.13159,1.13159,1.13137,1.13137,12200000.0
2007-04-05 23:35:00,1.13141,1.13175,1.13128,1.13145,18400000.0
2007-04-05 23:37:00,1.13174,1.13208,1.13174,1.13197,15200000.0
2007-04-05 23:38:00,1.13164,1.13164,1.13133,1.13146,23400000.0
2007-04-05 23:39:00,1.13156,1.13176,1.13156,1.13169,26200000.0
2007-04-05 23:40:00,1.13177,1.13204,1.13177,1.13204,18400000.0
2007-04-05 23:42:00,1.13228,1.13248,1.13196,1.132,8400000.0
2007-04-05 23:43:00,1.13216,1.13241,1.13198,1.13221,10600000.0
2007-04-05 23:44:00,1.13208,1.13248,1.13208,1.13226,11000000.0
2007-04-05 23:45:00,1.13237,1.13237,1.13201,1.13235,12000000.0
2007-04-05 23:46:00,1.13256,1.13279,1.13247,1.13253,11800000.0
2007-04-05 23:47:00,1.1324,1.13251,1.1324,1.13245,13200000.0
2007-04-05 23:48:00,1.13258,1.13294,1.13249,1.13259,27400000.0
2007-04-05 23:49:00,1.13268,1.1329,1.13247,1.13247,18800000.0
2007-04-05 23:54:00,1.13254,1.13328,1.13254,1.13266,13200000.0
2007-04-05 23:57:00,1.13272,1.13289,1.13271,1.13289,6400000.0
2007-04-05 23:59:00,1.13259,1.13294,1.13257,1.13272,17000000.0
2007-04-06 00:00:00,1.13279,1.13281,1.13262,1.13281,4200000.0
2007-04-06 00:01:00,1.13305,1.13305,1.13273,1.13274,4600000.0
2007-04-06 00:02:00,1.13263,1.13305,1.13263,1.13266,12200000.0
2007-04-06 00:06:00,1.13274,1.13303,1.13269,1.13269,13600000.0
2007-04-06 00:07:00,1.13279,1.13279,1.13261,1.13261,11200000.0
2007-04-06 00:09:00,1.13266,1.13313,1.13246,1.13262,13000000.0
2007-04-06 00:10:00,1.1331,1.1333,1.1331,1.1333,2600000.0
2007-04-06 00:11:00,1.13267,1.13275,1.13267,1.13275,2600000.0
2007-04-06 00:12:00,1.1331,1.1332,1.133,1.1332,11000000.0
2007-04-06 00:13:00,1.13258,1.13313,1.13258,1.13301,11000000.0
2007-04-06 00:15:00,1.1331,1.1331,1.1331,1.1331,14800000.0
2007-04-06 00:18:00,1.13283,1.13298,1.13283,1.13296,14800000.0
2007-04-06 00:19:00,1.13231,1.13303,1.13231,1.13254,22000000.0
2007-04-06 00:20:00,1.13247,1.13269,1.13247,1.13247,13800000.0
2007-04-06 00:21:00,1.13263,1.13269,1.1325,1.1326,16600000.0
2007-04-06 00:22:00,1.13341,1.13341,1.13286,1.13286,6800000.0
2007-04-06 00:23:00,1.13324,1.13324,1.13265,1.13265,10400000.0
2007-04-06 00:25:00,1.1323,1.13264,1.1323,1.13264,9000000.0
2007-04-06 00:29:00,1.13236,1.13238,1.132,1.13238,8200000.0
2007-04-06 00:30:00,1.13195,1.13214,1.13179,1.13181,9600000.0
2007-04-06 00:32:00,1.13225,1.13225,1.1316,1.1316,5600000.0
2007-04-06 00:33:00,1.13208,1.1324,1.13203,1.1324,11600000.0
2007-04-06 00:34:00,1.13215,1.13235,1.13212,1.13235,20000000.0
2007-04-06 00:35:00,1.13218,1.13252,1.13193,1.1322,10000000.0
2007-04-06 00:38:00,1.13206,1.13277,1.13206,1.13232,19000000.0
2007-04-06 00:39:00,1.1328,1.1328,1.1328,1.1328,10600000.0
2007-04-06 00:41:00,1.13205,1.13217,1.13196,1.13196,10600000.0
2007-04-06 00:42:00,1.13203,1.13223,1.13181,1.13223,13200000.0
2007-04-06 00:43:00,1.1325,1.1325,1.1325,1.1325,17400000.0
2007-04-06 00:44:00,1.13229,1.13232,1.13205,1.13232,17400000.0
2007-04-06 00:48:00,1.13221,1.13225,1.13216,1.1322,8200000.0
2007-04-06 00:49:00,1.13196,1.13197,1.13172,1.13172,4200000.0
2007-04-06 00:50:00,1.13178,1.1318,1.13155,1.13155,5800000.0
2007-04-06 00:51:00,1.13141,1.13183,1.13141,1.13183,4200000.0
2007-04-06 00:53:00,1.1324,1.1325,1.1324,1.1325,5400000.0
2007-04-06 00:54:00,1.13197,1.13197,1.1318,1.1318,5400000.0
2007-04-06 00:56:00,1.1323,1.1324,1.1323,1.1324,5200000.0
2007-04-06 01:00:00,1.13166,1.13184,1.13138,1.13145,5200000.0
2007-04-06 01:02:00,1.1314,1.1318,1.1311,1.1318,4200000.0
2007-04-06 01:05:00,1.13168,1.13205,1.13168,1.13175,31800000.0
2007-04-06 01:06:00,1.13168,1.132,1.13148,1.13182,30200000.0
2007-04-06 01:07:00,1.13141,1.13198,1.13141,1.13198,8400000.0
2007-04-06 01:09:00,1.1322,1.1322,1.1322,1.1322,20600000.0
2007-04-06 01:10:00,1.13155,1.13201,1.13155,1.13201,20600000.0
2007-04-06 01:12:00,1.1314,1.13152,1.1314,1.13152,4200000.0
2007-04-06 01:14:00,1.1319,1.1319,1.1319,1.1319,10800000.0
2007-04-06 01:16:00,1.13149,1.13161,1.13134,1.13134,10800000.0
2007-04-06 01:19:00,1.13137,1.13162,1.13122,1.13146,21600000.0
2007-04-06 01:20:00,1.13144,1.13172,1.13124,1.1315,23400000.0
2007-04-06 01:21:00,1.13145,1.13174,1.13114,1.13174,20000000.0
2007-04-06 01:28:00,1.13166,1.13204,1.1316,1.1316,11800000.0
2007-04-06 01:31:00,1.1321,1.1321,1.1321,1.1321,3400000.0
2007-04-06 01:33:00,1.13157,1.13184,1.13157,1.13184,3400000.0
2007-04-06 01:34:00,1.13143,1.13172,1.13134,1.13158,9000000.0
2007-04-06 01:47:00,1.13138,1.13156,1.13138,1.13156,5600000.0
2007-04-06 01:48:00,1.13164,1.13195,1.13164,1.13179,9000000.0
2007-04-06 01:49:00,1.13171,1.13184,1.13149,1.13154,12200000.0
2007-04-06 01:51:00,1.1318,1.1319,1.1318,1.1319,10800000.0
2007-04-06 01:52:00,1.1314,1.13157,1.13123,1.13129,10800000.0
2007-04-06 01:53:00,1.13146,1.13191,1.13132,1.13191,35800000.0
2007-04-06 01:54:00,1.13177,1.13177,1.13134,1.13135,19400000.0
2007-04-06 01:55:00,1.1316,1.1316,1.1311,1.13119,22400000.0
2007-04-06 01:56:00,1.13166,1.13184,1.13136,1.13164,22200000.0
2007-04-06 01:57:00,1.1322,1.1322,1.1322,1.1322,3200000.0
2007-04-06 01:58:00,1.13169,1.13171,1.13169,1.13171,3200000.0
2007-04-06 02:01:00,1.1319,1.132,1.1319,1.132,13000000.0
2007-04-06 02:03:00,1.13142,1.13187,1.13142,1.13175,13000000.0
2007-04-06 02:05:00,1.13174,1.13186,1.13154,1.13154,12800000.0
2007-04-06 02:06:00,1.1312,1.13156,1.13086,1.1311,17800000.0
2007-04-06 02:07:00,1.13132,1.13162,1.13124,1.13162,11200000.0
2007-04-06 02:08:00,1.13111,1.1314,1.13111,1.13113,16200000.0
2007-04-06 02:10:00,1.13136,1.13163,1.13127,1.13133,10200000.0
2007-04-06 02:11:00,1.1317,1.1317,1.1314,1.1317,5000000.0
2007-04-06 02:13:00,1.1318,1.1318,1.1318,1.1318,5000000.0
2007-04-06 02:14:00,1.1319,1.1319,1.1318,1.1318,5000000.0
2007-04-06 02:16:00,1.13119,1.13144,1.13105,1.13105,5000000.0
2007-04-06 02:17:00,1.13126,1.13126,1.1309,1.13092,10600000.0
2007-04-06 02:18:00,1.13089,1.13089,1.13088,1.13088,2000000.0
2007-04-06 02:19:00,1.13104,1.13104,1.13101,1.13101,3200000.0
2007-04-06 02:20:00,1.13151,1.13151,1.13087,1.13103,10400000.0
2007-04-06 02:23:00,1.1314,1.1314,1.1314,1.1314,4200000.0
2007-04-06 02:25:00,1.13096,1.13096,1.13089,1.13093,4200000.0
2007-04-06 02:26:00,1.13062,1.13075,1.13017,1.13075,12600000.0
2007-04-06 02:27:00,1.13068,1.13105,1.13068,1.13074,23600000.0
2007-04-06 02:28:00,1.13074,1.13116,1.13052,1.13052,20400000.0
2007-04-06 02:29:00,1.1313,1.1313,1.1313,1.1313,8600000.0
2007-04-06 02:31:00,1.13116,1.13116,1.13069,1.13079,8600000.0
2007-04-06 02:32:00,1.131,1.13132,1.131,1.13125,6400000.0
2007-04-06 02:33:00,1.1313,1.1313,1.1313,1.1313,3200000.0
2007-04-06 02:34:00,1.1312,1.1313,1.1312,1.1312,3200000.0
2007-04-06 02:35:00,1.1313,1.1313,1.1313,1.1313,3200000.0
2007-04-06 02:36:00,1.13093,1.13131,1.13093,1.13131,3200000.0
2007-04-06 02:37:00,1.1312,1.13138,1.13092,1.13116,19600000.0
2007-04-06 02:38:00,1.13104,1.13141,1.13078,1.13087,33200000.0
2007-04-06 02:39:00,1.13078,1.13094,1.13025,1.13063,17200000.0
2007-04-06 02:40:00,1.13084,1.13156,1.13072,1.13156,22400000.0
2007-04-06 02:41:00,1.13131,1.1319,1.13106,1.13106,8400000.0
2007-04-06 02:42:00,1.1308,1.1308,1.13054,1.13054,5800000.0
2007-04-06 02:43:00,1.13046,1.13046,1.1304,1.1304,2600000.0
2007-04-06 02:44:00,1.13042,1.13097,1.1304,1.13061,19400000.0
2007-04-06 02:45:00,1.13066,1.13066,1.13031,1.13044,13200000.0
2007-04-06 02:46:00,1.1312,1.1313,1.1311,1.1311,10000000.0
2007-04-06 02:47:00,1.13091,1.13091,1.13066,1.13066,10000000.0
2007-04-06 02:48:00,1.13093,1.13093,1.13056,1.13064,9800000.0
2007-04-06 02:49:00,1.13082,1.13082,1.13069,1.13069,3200000.0
2007-04-06 02:50:00,1.13082,1.13113,1.13081,1.13088,34800000.0
2007-04-06 02:51:00,1.13093,1.13109,1.13062,1.13097,15400000.0
2007-04-06 02:52:00,1.13083,1.13128,1.13083,1.13096,13000000.0
2007-04-06 02:53:00,1.13146,1.13151,1.13084,1.131,10600000.0
2007-04-06 02:54:00,1.1314,1.1315,1.1314,1.1314,15800000.0
2007-04-06 02:55:00,1.13103,1.13163,1.13061,1.13103,15800000.0
2007-04-06 02:56:00,1.13105,1.13122,1.13092,1.13092,4200000.0
2007-04-06 02:57:00,1.13097,1.131,1.13092,1.13092,14200000.0
2007-04-06 02:58:00,1.13125,1.13125,1.13088,1.13111,5200000.0
2007-04-06 03:00:00,1.13109,1.13134,1.13084,1.13084,11600000.0
2007-04-06 03:01:00,1.13057,1.13127,1.13057,1.13116,25000000.0
2007-04-06 03:02:00,1.13114,1.13136,1.13032,1.13032,22000000.0
2007-04-06 03:03:00,1.13124,1.13137,1.13105,1.13114,14400000.0
2007-04-06 03:04:00,1.1317,1.1317,1.1315,1.1315,12200000.0
2007-04-06 03:05:00,1.13113,1.13146,1.13113,1.13115,12200000.0
2007-04-06 03:06:00,1.13104,1.13118,1.13077,1.13098,23200000.0
2007-04-06 03:07:00,1.1315,1.1315,1.1315,1.1315,14000000.0
2007-04-06 03:08:00,1.1314,1.1315,1.1314,1.1315,14000000.0
2007-04-06 03:10:00,1.13114,1.13114,1.13079,1.13079,14000000.0
2007-04-06 03:11:00,1.1307,1.13128,1.1307,1.13113,23400000.0
2007-04-06 03:12:00,1.1316,1.1316,1.1316,1.1316,31800000.0
2007-04-06 03:13:00,1.13127,1.13135,1.13108,1.13108,31800000.0
2007-04-06 03:17:00,1.1315,1.1316,1.1315,1.1316,7600000.0
2007-04-06 03:18:00,1.13132,1.13159,1.1312,1.1312,7600000.0
2007-04-06 03:19:00,1.1315,1.13171,1.13108,1.13137,13800000.0
2007-04-06 03:20:00,1.13155,1.13162,1.13133,1.13152,22600000.0
2007-04-06 03:21:00,1.13157,1.13163,1.13109,1.13111,16800000.0
2007-04-06 03:22:00,1.13118,1.13175,1.13118,1.13159,5200000.0
2007-04-06 03:23:00,1.13159,1.13166,1.13159,1.13166,3200000.0
2007-04-06 03:25:00,1.13199,1.13199,1.13136,1.13155,17200000.0
2007-04-06 03:26:00,1.1323,1.1323,1.1323,1.1323,8200000.0
2007-04-06 03:27:00,1.13207,1.13228,1.13201,1.13202,8200000.0
2007-04-06 03:28:00,1.13241,1.13241,1.13179,1.13185,6600000.0
2007-04-06 03:29:00,1.1323,1.1323,1.1323,1.1323,18600000.0
2007-04-06 03:30:00,1.13204,1.13217,1.13183,1.13211,18600000.0
2007-04-06 03:31:00,1.13223,1.13223,1.1316,1.1316,17000000.0
2007-04-06 03:32:00,1.13257,1.13262,1.13212,1.13212,12800000.0
2007-04-06 03:33:00,1.13192,1.13192,1.13146,1.13172,8800000.0
2007-04-06 03:34:00,1.13158,1.13208,1.13158,1.13195,16200000.0
2007-04-06 03:35:00,1.13194,1.13212,1.13179,1.13179,14000000.0
2007-04-06 03:36:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-06 03:38:00,1.13181,1.13181,1.13133,1.13133,8000000.0
2007-04-06 03:39:00,1.13097,1.13167,1.13097,1.13167,18600000.0
2007-04-06 03:40:00,1.13184,1.13184,1.13148,1.13148,3200000.0
2007-04-06 03:41:00,1.13167,1.13204,1.13146,1.13146,20800000.0
2007-04-06 03:46:00,1.13143,1.13171,1.13143,1.13171,8200000.0
2007-04-06 03:47:00,1.132,1.132,1.132,1.132,4000000.0
2007-04-06 03:48:00,1.13179,1.13179,1.13148,1.13148,4000000.0
2007-04-06 03:50:00,1.1321,1.1322,1.132,1.132,17200000.0
2007-04-06 03:51:00,1.13173,1.13218,1.13155,1.13159,17200000.0
2007-04-06 03:52:00,1.13139,1.13139,1.13132,1.13132,8200000.0
2007-04-06 03:53:00,1.1319,1.1319,1.1318,1.1318,3200000.0
2007-04-06 03:54:00,1.1317,1.1318,1.1317,1.1318,3200000.0
2007-04-06 04:00:00,1.1317,1.1317,1.1316,1.1317,3200000.0
2007-04-06 04:01:00,1.1316,1.1316,1.13114,1.13114,3200000.0
2007-04-06 04:04:00,1.13118,1.13118,1.13112,1.13112,3200000.0
2007-04-06 04:06:00,1.1316,1.1316,1.1316,1.1316,16800000.0
2007-04-06 04:08:00,1.13138,1.13138,1.13065,1.13081,16800000.0
2007-04-06 04:09:00,1.13089,1.13122,1.13088,1.13111,12400000.0
2007-04-06 04:11:00,1.1317,1.1317,1.1317,1.1317,14600000.0
2007-04-06 04:15:00,1.13099,1.13139,1.13099,1.13131,14600000.0
2007-04-06 04:16:00,1.13093,1.13114,1.13082,1.13097,6800000.0
2007-04-06 04:17:00,1.13115,1.13122,1.13096,1.13122,5200000.0
2007-04-06 04:18:00,1.1318,1.1318,1.1318,1.1318,13400000.0
2007-04-06 04:19:00,1.1317,1.1317,1.1317,1.1317,13400000.0
2007-04-06 04:22:00,1.1318,1.1318,1.1318,1.1318,13400000.0
2007-04-06 04:28:00,1.1317,1.1317,1.1317,1.1317,13400000.0
2007-04-06 04:29:00,1.1316,1.13174,1.13136,1.13151,13400000.0
2007-04-06 04:37:00,1.1319,1.1319,1.1319,1.1319,7800000.0
2007-04-06 04:38:00,1.1318,1.1318,1.1318,1.1318,7800000.0
2007-04-06 04:42:00,1.1319,1.1319,1.1319,1.1319,7800000.0
2007-04-06 04:47:00,1.13166,1.13166,1.13125,1.13127,7800000.0
2007-04-06 04:48:00,1.13133,1.13165,1.13133,1.13136,16400000.0
2007-04-06 04:50:00,1.13149,1.13176,1.13144,1.13161,13200000.0
2007-04-06 04:51:00,1.13159,1.13186,1.13151,1.13151,4800000.0
2007-04-06 04:55:00,1.13144,1.13182,1.13142,1.13182,12800000.0
2007-04-06 04:59:00,1.13162,1.13168,1.13114,1.13145,9200000.0
2007-04-06 05:03:00,1.13172,1.13172,1.1315,1.1315,2600000.0
2007-04-06 05:05:00,1.13155,1.13155,1.13145,1.13148,13800000.0
2007-04-06 05:06:00,1.13141,1.13151,1.1313,1.13139,14800000.0
2007-04-06 05:11:00,1.132,1.132,1.132,1.132,26000000.0
2007-04-06 05:12:00,1.1321,1.1321,1.132,1.132,26000000.0
2007-04-06 05:13:00,1.1319,1.132,1.1319,1.1319,26000000.0
2007-04-06 05:15:00,1.132,1.132,1.1319,1.1319,26000000.0
2007-04-06 05:20:00,1.1321,1.1321,1.1321,1.1321,26000000.0
2007-04-06 05:21:00,1.1316,1.13188,1.13159,1.13183,26000000.0
2007-04-06 05:33:00,1.1321,1.1321,1.1321,1.1321,4800000.0
2007-04-06 05:34:00,1.1322,1.1322,1.1322,1.1322,4800000.0
2007-04-06 05:37:00,1.1321,1.1321,1.1321,1.1321,4800000.0
2007-04-06 05:38:00,1.13159,1.13193,1.13135,1.13135,4800000.0
2007-04-06 05:39:00,1.13174,1.13191,1.13174,1.13175,10600000.0
2007-04-06 05:44:00,1.132,1.132,1.132,1.132,26000000.0
2007-04-06 05:45:00,1.13187,1.13187,1.1314,1.13163,26000000.0
2007-04-06 05:47:00,1.13156,1.13164,1.13131,1.13144,19000000.0
2007-04-06 05:48:00,1.13147,1.13163,1.13142,1.13142,8200000.0
2007-04-06 05:49:00,1.13138,1.13171,1.13138,1.13167,10600000.0
2007-04-06 05:51:00,1.1318,1.1318,1.1318,1.1318,5600000.0
2007-04-06 05:54:00,1.1319,1.1319,1.1319,1.1319,5600000.0
2007-04-06 05:56:00,1.1315,1.13158,1.1315,1.13155,5600000.0
2007-04-06 05:58:00,1.1317,1.1317,1.1317,1.1317,11000000.0
2007-04-06 06:00:00,1.1316,1.1316,1.1315,1.1315,11000000.0
2007-04-06 06:01:00,1.13154,1.13154,1.13112,1.1312,11000000.0
2007-04-06 06:02:00,1.13121,1.13152,1.13121,1.13152,6400000.0
2007-04-06 06:07:00,1.1313,1.13146,1.1313,1.13146,3200000.0
2007-04-06 06:09:00,1.13112,1.13143,1.13104,1.13104,23800000.0
2007-04-06 06:10:00,1.13134,1.13134,1.13101,1.13101,4800000.0
2007-04-06 06:11:00,1.13132,1.13159,1.13115,1.13115,20600000.0
2007-04-06 06:12:00,1.13108,1.13133,1.13105,1.13133,12000000.0
2007-04-06 06:13:00,1.1317,1.1317,1.1316,1.1316,24400000.0
2007-04-06 06:14:00,1.1317,1.1317,1.1316,1.1316,24400000.0
2007-04-06 06:15:00,1.1317,1.1317,1.1316,1.1316,24400000.0
2007-04-06 06:17:00,1.13108,1.1315,1.13105,1.1315,24400000.0
2007-04-06 06:18:00,1.1314,1.13157,1.13137,1.13157,5600000.0
2007-04-06 06:19:00,1.13156,1.13156,1.13141,1.13154,15200000.0
2007-04-06 06:20:00,1.13196,1.13196,1.1314,1.1317,23000000.0
2007-04-06 06:21:00,1.13171,1.13212,1.13171,1.13175,9600000.0
2007-04-06 06:22:00,1.13142,1.13142,1.13109,1.13109,4200000.0
2007-04-06 06:23:00,1.13177,1.13177,1.13126,1.13126,2600000.0
2007-04-06 06:25:00,1.13132,1.13136,1.13107,1.13129,20200000.0
2007-04-06 06:26:00,1.1319,1.1319,1.1319,1.1319,12600000.0
2007-04-06 06:27:00,1.13129,1.13142,1.13079,1.13079,12600000.0
2007-04-06 06:28:00,1.13076,1.13126,1.13064,1.13064,9400000.0
2007-04-06 06:29:00,1.13073,1.13073,1.13043,1.1307,9000000.0
2007-04-06 06:31:00,1.13056,1.13103,1.13056,1.13064,12200000.0
2007-04-06 06:32:00,1.1311,1.1312,1.1311,1.1312,3600000.0
2007-04-06 06:34:00,1.13084,1.13092,1.13054,1.13092,3600000.0
2007-04-06 06:35:00,1.13093,1.13165,1.1309,1.13147,12200000.0
2007-04-06 06:36:00,1.13099,1.13099,1.13035,1.13035,12200000.0
2007-04-06 06:37:00,1.13035,1.13113,1.13035,1.13113,13800000.0
2007-04-06 06:38:00,1.13129,1.13134,1.13129,1.13134,5600000.0
2007-04-06 06:41:00,1.13161,1.13202,1.13129,1.13173,29200000.0
2007-04-06 06:43:00,1.13182,1.13182,1.13142,1.13165,8800000.0
2007-04-06 06:48:00,1.1314,1.13163,1.13133,1.13133,11400000.0
2007-04-06 06:51:00,1.132,1.132,1.1319,1.1319,11600000.0
2007-04-06 06:53:00,1.1315,1.13168,1.13143,1.13143,11600000.0
2007-04-06 06:55:00,1.13175,1.13185,1.13159,1.13181,8200000.0
2007-04-06 06:56:00,1.13175,1.13207,1.13148,1.13202,10400000.0
2007-04-06 06:58:00,1.13184,1.13247,1.13177,1.13177,16200000.0
2007-04-06 06:59:00,1.13238,1.13238,1.13183,1.13208,13600000.0
2007-04-06 07:00:00,1.13179,1.13206,1.13179,1.13198,20600000.0
2007-04-06 07:01:00,1.132,1.132,1.132,1.132,15000000.0
2007-04-06 07:03:00,1.13153,1.13153,1.131,1.13115,15000000.0
2007-04-06 07:07:00,1.13137,1.13163,1.13125,1.13125,10200000.0
2007-04-06 07:09:00,1.13143,1.13198,1.13102,1.13133,23200000.0
2007-04-06 07:10:00,1.13155,1.13155,1.13152,1.13152,5000000.0
2007-04-06 07:11:00,1.13148,1.13177,1.13129,1.13134,8200000.0
2007-04-06 07:12:00,1.1317,1.1317,1.1314,1.1314,3200000.0
2007-04-06 07:13:00,1.132,1.132,1.132,1.132,4200000.0
2007-04-06 07:18:00,1.13163,1.13185,1.13163,1.13175,4200000.0
2007-04-06 07:21:00,1.13114,1.13168,1.13114,1.13156,8200000.0
2007-04-06 07:22:00,1.13143,1.13171,1.13099,1.13124,11600000.0
2007-04-06 07:23:00,1.131,1.13116,1.13089,1.13089,10600000.0
2007-04-06 07:24:00,1.1314,1.1314,1.1314,1.1314,7400000.0
2007-04-06 07:25:00,1.13096,1.13127,1.13096,1.13118,7400000.0
2007-04-06 07:26:00,1.13134,1.13134,1.13094,1.13094,9600000.0
2007-04-06 07:27:00,1.1312,1.1312,1.13093,1.13111,10000000.0
2007-04-06 07:31:00,1.13121,1.13138,1.13101,1.13101,20400000.0
2007-04-06 07:32:00,1.1311,1.13116,1.13081,1.13081,12200000.0
2007-04-06 07:33:00,1.1315,1.1315,1.1315,1.1315,14600000.0
2007-04-06 07:34:00,1.1311,1.13111,1.13094,1.13094,14600000.0
2007-04-06 07:37:00,1.1315,1.1315,1.1315,1.1315,16000000.0
2007-04-06 07:45:00,1.1313,1.13168,1.13122,1.13156,16000000.0
2007-04-06 07:47:00,1.13122,1.13136,1.13122,1.13136,5000000.0
2007-04-06 07:48:00,1.13113,1.13151,1.13105,1.13114,36000000.0
2007-04-06 07:49:00,1.1316,1.1316,1.1316,1.1316,18600000.0
2007-04-06 07:50:00,1.13091,1.13137,1.13091,1.13119,18600000.0
2007-04-06 07:53:00,1.13128,1.13128,1.13109,1.13109,8600000.0
2007-04-06 07:54:00,1.13127,1.13127,1.13107,1.13107,9400000.0
2007-04-06 07:55:00,1.1317,1.1317,1.1316,1.1316,4000000.0
2007-04-06 07:59:00,1.13109,1.13127,1.13109,1.13127,4000000.0
2007-04-06 08:00:00,1.131,1.131,1.131,1.131,13400000.0
2007-04-06 08:01:00,1.13061,1.13086,1.13058,1.13079,13400000.0
2007-04-06 08:03:00,1.13081,1.13092,1.13081,1.13092,3400000.0
2007-04-06 08:04:00,1.13086,1.13097,1.13066,1.13081,10400000.0
2007-04-06 08:05:00,1.13059,1.13074,1.13,1.13037,11600000.0
2007-04-06 08:06:00,1.13042,1.13077,1.13042,1.13077,12200000.0
2007-04-06 08:07:00,1.13064,1.13079,1.13064,1.13079,2000000.0
2007-04-06 08:11:00,1.13128,1.13157,1.13118,1.13157,15200000.0
2007-04-06 08:12:00,1.13133,1.13133,1.131,1.131,12200000.0
2007-04-06 08:13:00,1.1317,1.1317,1.1316,1.1316,7200000.0
2007-04-06 08:16:00,1.1317,1.1317,1.1316,1.1316,7200000.0
2007-04-06 08:17:00,1.1315,1.1315,1.1315,1.1315,7200000.0
2007-04-06 08:18:00,1.13094,1.13103,1.1308,1.1308,7200000.0
2007-04-06 08:19:00,1.1315,1.1315,1.1315,1.1315,8200000.0
2007-04-06 08:20:00,1.1316,1.1316,1.1314,1.1314,8200000.0
2007-04-06 08:21:00,1.1313,1.1314,1.1312,1.1313,8200000.0
2007-04-06 08:22:00,1.1314,1.1314,1.1313,1.1313,8200000.0
2007-04-06 08:23:00,1.1314,1.1314,1.1313,1.1313,8200000.0
2007-04-06 08:24:00,1.1311,1.13123,1.13097,1.13123,8200000.0
2007-04-06 08:26:00,1.13087,1.13109,1.13087,1.13102,5200000.0
2007-04-06 08:27:00,1.13149,1.13149,1.13083,1.13098,17200000.0
2007-04-06 08:28:00,1.13124,1.13139,1.13104,1.13104,21800000.0
2007-04-06 08:29:00,1.13121,1.13152,1.1311,1.13127,15400000.0
2007-04-06 08:30:00,1.13152,1.13154,1.13112,1.13112,18000000.0
2007-04-06 08:31:00,1.13114,1.13156,1.13114,1.13156,4200000.0
2007-04-06 08:32:00,1.1319,1.1319,1.1319,1.1319,4200000.0
2007-04-06 08:33:00,1.1318,1.1318,1.1318,1.1318,4200000.0
2007-04-06 08:34:00,1.1317,1.1317,1.1317,1.1317,4200000.0
2007-04-06 08:35:00,1.13122,1.13122,1.13118,1.13119,4200000.0
2007-04-06 08:36:00,1.1317,1.1317,1.1315,1.1315,6200000.0
2007-04-06 08:37:00,1.13111,1.13131,1.1311,1.13131,6200000.0
2007-04-06 08:38:00,1.1316,1.1317,1.1316,1.1317,11000000.0
2007-04-06 08:39:00,1.13109,1.13166,1.13107,1.13107,11000000.0
2007-04-06 08:40:00,1.1316,1.1316,1.1315,1.1315,15200000.0
2007-04-06 08:41:00,1.1316,1.1316,1.1315,1.1315,15200000.0
2007-04-06 08:42:00,1.1316,1.1316,1.1315,1.1315,15200000.0
2007-04-06 08:43:00,1.1316,1.1316,1.1315,1.1315,15200000.0
2007-04-06 08:45:00,1.13129,1.13152,1.13093,1.13093,15200000.0
2007-04-06 08:47:00,1.13097,1.13097,1.13088,1.13088,2600000.0
2007-04-06 08:49:00,1.1313,1.1313,1.1313,1.1313,2600000.0
2007-04-06 08:52:00,1.1314,1.1314,1.1314,1.1314,2600000.0
2007-04-06 08:54:00,1.13096,1.13096,1.1308,1.1308,2600000.0
2007-04-06 08:55:00,1.13063,1.13064,1.13061,1.13064,8000000.0
2007-04-06 08:56:00,1.13025,1.13069,1.13025,1.13058,9400000.0
2007-04-06 08:57:00,1.1306,1.13061,1.13043,1.13061,14000000.0
2007-04-06 08:59:00,1.13044,1.13044,1.13024,1.13036,5600000.0
2007-04-06 09:03:00,1.1308,1.1308,1.1308,1.1308,8000000.0
2007-04-06 09:04:00,1.13001,1.1304,1.13001,1.1304,8000000.0
2007-04-06 09:05:00,1.13005,1.13039,1.13005,1.13009,13400000.0
2007-04-06 09:06:00,1.1307,1.1308,1.1306,1.1308,28000000.0
2007-04-06 09:08:00,1.12989,1.13019,1.12985,1.13019,28000000.0
2007-04-06 09:09:00,1.13041,1.13047,1.13034,1.13047,9400000.0
2007-04-06 09:19:00,1.1299,1.13033,1.1299,1.13033,2600000.0
2007-04-06 09:24:00,1.13047,1.131,1.13003,1.131,18000000.0
2007-04-06 09:25:00,1.13063,1.13063,1.13038,1.13063,5800000.0
2007-04-06 09:28:00,1.13072,1.1308,1.13038,1.13071,11200000.0
2007-04-06 09:31:00,1.13043,1.1305,1.13043,1.1305,3200000.0
2007-04-06 09:32:00,1.13074,1.13088,1.13058,1.13088,8800000.0
2007-04-06 09:33:00,1.13091,1.13095,1.13067,1.13077,9200000.0
2007-04-06 09:39:00,1.13072,1.13081,1.13065,1.13065,9600000.0
2007-04-06 09:43:00,1.1307,1.1307,1.13047,1.13047,3600000.0
2007-04-06 09:44:00,1.1311,1.1313,1.1311,1.1311,5600000.0
2007-04-06 09:45:00,1.13051,1.13051,1.13051,1.13051,5600000.0
2007-04-06 09:46:00,1.13033,1.1304,1.13033,1.13035,12200000.0
2007-04-06 09:47:00,1.13015,1.13058,1.13015,1.13019,8400000.0
2007-04-06 09:50:00,1.13043,1.13075,1.13036,1.13048,20400000.0
2007-04-06 09:51:00,1.13036,1.13042,1.13026,1.13026,14600000.0
2007-04-06 09:52:00,1.13053,1.13068,1.13043,1.13068,7200000.0
2007-04-06 09:53:00,1.13053,1.1307,1.13053,1.1307,3200000.0
2007-04-06 09:58:00,1.1306,1.13087,1.13046,1.13061,7600000.0
2007-04-06 10:00:00,1.13037,1.13079,1.13037,1.13053,31000000.0
2007-04-06 10:04:00,1.1308,1.1308,1.1308,1.1308,7800000.0
2007-04-06 10:05:00,1.13052,1.13066,1.13008,1.13008,7800000.0
2007-04-06 10:08:00,1.1309,1.131,1.1309,1.131,19400000.0
2007-04-06 10:10:00,1.13056,1.13091,1.13045,1.13045,19400000.0
2007-04-06 10:11:00,1.13053,1.13056,1.13053,1.13056,3200000.0
2007-04-06 10:12:00,1.13074,1.13083,1.13034,1.13047,85600000.0
2007-04-06 10:13:00,1.13092,1.13094,1.13058,1.13076,12800000.0
2007-04-06 10:15:00,1.1309,1.131,1.1309,1.131,26400000.0
2007-04-06 10:16:00,1.1309,1.1309,1.1309,1.1309,26400000.0
2007-04-06 10:17:00,1.13071,1.1308,1.13043,1.1307,26400000.0
2007-04-06 10:19:00,1.13059,1.1307,1.13039,1.13061,9600000.0
2007-04-06 10:20:00,1.13069,1.13099,1.13046,1.13067,18800000.0
2007-04-06 10:22:00,1.1307,1.1307,1.1307,1.1307,4600000.0
2007-04-06 10:25:00,1.13056,1.13056,1.12999,1.13004,4600000.0
2007-04-06 10:26:00,1.13012,1.13012,1.12997,1.13006,12800000.0
2007-04-06 10:27:00,1.13,1.13037,1.12998,1.13029,27000000.0
2007-04-06 10:28:00,1.1306,1.1306,1.1305,1.1305,2600000.0
2007-04-06 10:29:00,1.1306,1.1306,1.1306,1.1306,2600000.0
2007-04-06 10:30:00,1.1305,1.1305,1.1305,1.1305,2600000.0
2007-04-06 10:32:00,1.1306,1.1307,1.1305,1.1306,2600000.0
2007-04-06 10:34:00,1.13021,1.13021,1.13013,1.13013,2600000.0
2007-04-06 10:35:00,1.1307,1.1307,1.1307,1.1307,2600000.0
2007-04-06 10:36:00,1.13013,1.13014,1.13013,1.13014,2600000.0
2007-04-06 10:38:00,1.1306,1.1306,1.1306,1.1306,17000000.0
2007-04-06 10:40:00,1.1307,1.1307,1.1307,1.1307,17000000.0
2007-04-06 10:41:00,1.1299,1.13036,1.1299,1.13017,17000000.0
2007-04-06 10:46:00,1.1303,1.1303,1.1303,1.1303,12200000.0
2007-04-06 10:47:00,1.1304,1.1304,1.1304,1.1304,12200000.0
2007-04-06 10:48:00,1.13002,1.13028,1.12986,1.13028,12200000.0
2007-04-06 10:49:00,1.1304,1.1305,1.1304,1.1305,10800000.0
2007-04-06 10:58:00,1.13032,1.13055,1.13025,1.13034,10800000.0
2007-04-06 11:01:00,1.13032,1.13037,1.12975,1.1299,15200000.0
2007-04-06 11:02:00,1.13045,1.13116,1.13029,1.13029,8000000.0
2007-04-06 11:03:00,1.13019,1.13052,1.13007,1.13034,19800000.0
2007-04-06 11:04:00,1.1304,1.13049,1.13026,1.13049,11600000.0
2007-04-06 11:10:00,1.1307,1.1307,1.1307,1.1307,11000000.0
2007-04-06 11:13:00,1.13009,1.13069,1.13009,1.13011,11000000.0
2007-04-06 11:14:00,1.13054,1.13083,1.13036,1.13053,12400000.0
2007-04-06 11:15:00,1.131,1.131,1.131,1.131,10800000.0
2007-04-06 11:16:00,1.13064,1.13064,1.1302,1.1302,10800000.0
2007-04-06 11:19:00,1.13064,1.13064,1.1299,1.13016,17800000.0
2007-04-06 11:23:00,1.13055,1.13055,1.13033,1.13033,2600000.0
2007-04-06 11:26:00,1.13036,1.13036,1.13025,1.13027,5200000.0
2007-04-06 11:27:00,1.13028,1.13059,1.13028,1.13051,14400000.0
2007-04-06 11:28:00,1.1307,1.1307,1.1307,1.1307,10600000.0
2007-04-06 11:29:00,1.1306,1.1306,1.1306,1.1306,10600000.0
2007-04-06 11:32:00,1.1307,1.1307,1.1307,1.1307,10600000.0
2007-04-06 11:34:00,1.1308,1.1308,1.1308,1.1308,10600000.0
2007-04-06 11:41:00,1.13068,1.13069,1.13057,1.13061,10600000.0
2007-04-06 11:42:00,1.13044,1.13098,1.13025,1.13098,20600000.0
2007-04-06 11:43:00,1.1306,1.13076,1.13053,1.13054,16200000.0
2007-04-06 11:47:00,1.13061,1.13085,1.13061,1.13069,7000000.0
2007-04-06 11:53:00,1.1309,1.1309,1.1309,1.1309,13800000.0
2007-04-06 11:56:00,1.13088,1.13119,1.13048,1.13068,13800000.0
2007-04-06 11:59:00,1.131,1.131,1.1309,1.1309,11400000.0
2007-04-06 12:02:00,1.13052,1.13062,1.13045,1.13061,11400000.0
2007-04-06 12:03:00,1.1307,1.1307,1.1306,1.1306,9000000.0
2007-04-06 12:04:00,1.13034,1.13055,1.13023,1.13055,9000000.0
2007-04-06 12:05:00,1.13058,1.13058,1.12997,1.12997,11200000.0
2007-04-06 12:07:00,1.1307,1.1308,1.1307,1.1308,5200000.0
2007-04-06 12:09:00,1.13034,1.13057,1.13019,1.13019,5200000.0
2007-04-06 12:10:00,1.13045,1.13065,1.12994,1.13048,10400000.0
2007-04-06 12:14:00,1.13028,1.13055,1.13028,1.13037,12600000.0
2007-04-06 12:15:00,1.1309,1.131,1.1308,1.131,10800000.0
2007-04-06 12:16:00,1.1309,1.131,1.1308,1.131,10800000.0
2007-04-06 12:17:00,1.1309,1.131,1.1308,1.1309,10800000.0
2007-04-06 12:18:00,1.13034,1.13034,1.12969,1.12969,10800000.0
2007-04-06 12:19:00,1.12988,1.1302,1.12983,1.1302,17600000.0
2007-04-06 12:20:00,1.1306,1.1307,1.1306,1.1307,11600000.0
2007-04-06 12:21:00,1.1306,1.1307,1.1306,1.1307,11600000.0
2007-04-06 12:22:00,1.1306,1.1307,1.1306,1.1307,11600000.0
2007-04-06 12:23:00,1.1306,1.1307,1.1306,1.1307,11600000.0
2007-04-06 12:24:00,1.1306,1.1307,1.1306,1.1307,11600000.0
2007-04-06 12:27:00,1.12997,1.13029,1.12984,1.13009,11600000.0
2007-04-06 12:28:00,1.13014,1.13042,1.13008,1.13015,12400000.0
2007-04-06 12:31:00,1.13025,1.1304,1.13007,1.13017,18800000.0
2007-04-06 12:32:00,1.13036,1.13049,1.13012,1.13047,8400000.0
2007-04-06 12:36:00,1.1308,1.1308,1.1308,1.1308,21600000.0
2007-04-06 12:38:00,1.13035,1.13056,1.13029,1.13056,21600000.0
2007-04-06 12:39:00,1.1307,1.1309,1.1307,1.1309,6800000.0
2007-04-06 12:40:00,1.13045,1.1309,1.13038,1.1309,6800000.0
2007-04-06 12:41:00,1.13059,1.13094,1.13059,1.1306,11000000.0
2007-04-06 12:42:00,1.1313,1.1313,1.1312,1.1313,16400000.0
2007-04-06 12:43:00,1.13103,1.13103,1.13063,1.13096,16400000.0
2007-04-06 12:44:00,1.13087,1.13116,1.13087,1.13095,6200000.0
2007-04-06 12:45:00,1.1312,1.1312,1.1312,1.1312,6000000.0
2007-04-06 12:46:00,1.13091,1.13124,1.13091,1.13109,6000000.0
2007-04-06 12:47:00,1.13096,1.1314,1.13093,1.1314,7800000.0
2007-04-06 12:48:00,1.13181,1.13186,1.13163,1.13174,16400000.0
2007-04-06 12:49:00,1.1325,1.1326,1.1325,1.1326,17000000.0
2007-04-06 12:50:00,1.1318,1.13211,1.1318,1.13183,17000000.0
2007-04-06 12:52:00,1.13207,1.13219,1.13171,1.13171,14800000.0
2007-04-06 12:53:00,1.13223,1.13223,1.1318,1.1318,3400000.0
2007-04-06 12:54:00,1.1317,1.1317,1.13136,1.13144,7200000.0
2007-04-06 12:56:00,1.13145,1.13178,1.13145,1.13178,9800000.0
2007-04-06 12:58:00,1.13234,1.13234,1.13193,1.13193,20600000.0
2007-04-06 12:59:00,1.13192,1.13192,1.13159,1.13168,6600000.0
2007-04-06 13:00:00,1.13192,1.13201,1.1316,1.1316,15600000.0
2007-04-06 13:03:00,1.1322,1.1322,1.1322,1.1322,12000000.0
2007-04-06 13:04:00,1.13184,1.13218,1.13159,1.13168,12000000.0
2007-04-06 13:05:00,1.13212,1.1324,1.13155,1.13219,12400000.0
2007-04-06 13:06:00,1.13193,1.13202,1.13192,1.13202,6400000.0
2007-04-06 13:12:00,1.13187,1.13187,1.13106,1.13106,13200000.0
2007-04-06 13:13:00,1.13105,1.1316,1.13105,1.13135,18600000.0
2007-04-06 13:15:00,1.13134,1.13134,1.13093,1.13105,6800000.0
2007-04-06 13:23:00,1.1318,1.1318,1.1318,1.1318,2600000.0
2007-04-06 13:27:00,1.13113,1.13128,1.13113,1.13128,2600000.0
2007-04-06 13:28:00,1.1319,1.1319,1.1318,1.1318,9600000.0
2007-04-06 13:31:00,1.13124,1.13149,1.13121,1.13133,9600000.0
2007-04-06 13:32:00,1.13133,1.1315,1.13112,1.13119,16000000.0
2007-04-06 13:33:00,1.13153,1.13153,1.13095,1.13108,7400000.0
2007-04-06 13:37:00,1.13113,1.13136,1.13113,1.13136,2600000.0
2007-04-06 13:39:00,1.13131,1.1315,1.13112,1.13148,18800000.0
2007-04-06 13:40:00,1.1319,1.1319,1.1319,1.1319,16000000.0
2007-04-06 13:41:00,1.13128,1.13131,1.13128,1.13131,16000000.0
2007-04-06 13:42:00,1.13083,1.13102,1.13083,1.13102,3200000.0
2007-04-06 13:44:00,1.13136,1.13156,1.13128,1.13137,9000000.0
2007-04-06 13:46:00,1.13137,1.13166,1.13137,1.13161,13800000.0
2007-04-06 13:47:00,1.1315,1.1315,1.13126,1.13126,11200000.0
2007-04-06 13:48:00,1.13158,1.13179,1.13158,1.13179,8200000.0
2007-04-06 13:49:00,1.132,1.1321,1.132,1.1321,4000000.0
2007-04-06 13:50:00,1.1322,1.1322,1.132,1.1321,4000000.0
2007-04-06 13:54:00,1.13152,1.13152,1.13144,1.13144,4000000.0
2007-04-06 13:55:00,1.13143,1.13174,1.13142,1.13142,4200000.0
2007-04-06 13:56:00,1.13142,1.13186,1.13137,1.13149,13000000.0
2007-04-06 13:58:00,1.13167,1.13167,1.13068,1.13068,9800000.0
2007-04-06 13:59:00,1.13106,1.13106,1.13093,1.13099,17200000.0
2007-04-06 14:00:00,1.13117,1.13151,1.13114,1.13151,13200000.0
2007-04-06 14:01:00,1.13153,1.13153,1.13106,1.1311,14200000.0
2007-04-06 14:02:00,1.13101,1.13144,1.13094,1.13094,12400000.0
2007-04-06 14:03:00,1.13085,1.13131,1.13085,1.13131,28200000.0
2007-04-06 14:04:00,1.13094,1.13117,1.13082,1.13091,25000000.0
2007-04-06 14:05:00,1.13122,1.13134,1.13122,1.13134,8800000.0
2007-04-06 14:06:00,1.13153,1.13153,1.13104,1.13104,10200000.0
2007-04-06 14:07:00,1.1312,1.13136,1.1312,1.13136,4800000.0
2007-04-06 14:08:00,1.13103,1.13103,1.13098,1.13098,6800000.0
2007-04-06 14:09:00,1.13085,1.13085,1.13056,1.13056,2600000.0
2007-04-06 14:10:00,1.13083,1.13111,1.13083,1.13111,17800000.0
2007-04-06 14:12:00,1.131,1.13122,1.1308,1.1308,22400000.0
2007-04-06 14:13:00,1.13085,1.13114,1.13085,1.13114,21600000.0
2007-04-06 14:14:00,1.13116,1.13142,1.1311,1.13142,11200000.0
2007-04-06 14:15:00,1.13123,1.13142,1.13097,1.13104,12400000.0
2007-04-06 14:16:00,1.13101,1.13115,1.13067,1.13067,15400000.0
2007-04-06 14:17:00,1.13093,1.13111,1.1309,1.1309,20800000.0
2007-04-06 14:18:00,1.13088,1.13088,1.13079,1.13087,4200000.0
2007-04-06 14:19:00,1.13096,1.13131,1.13094,1.13111,15200000.0
2007-04-06 14:20:00,1.13113,1.13155,1.13094,1.1314,9800000.0
2007-04-06 14:22:00,1.13105,1.13173,1.13105,1.13173,7400000.0
2007-04-06 14:23:00,1.13132,1.13168,1.13126,1.13156,18400000.0
2007-04-06 14:24:00,1.13157,1.13178,1.13157,1.13178,3400000.0
2007-04-06 14:25:00,1.13159,1.13177,1.13135,1.13152,19400000.0
2007-04-06 14:26:00,1.13117,1.13178,1.13117,1.13161,11400000.0
2007-04-06 14:27:00,1.13155,1.13173,1.13147,1.13147,6800000.0
2007-04-06 14:28:00,1.13126,1.132,1.13126,1.132,12400000.0
2007-04-06 14:29:00,1.13197,1.13197,1.13103,1.13103,26600000.0
2007-04-06 14:30:00,1.13042,1.13228,1.13042,1.132,6800000.0
2007-04-06 14:31:00,1.13133,1.13133,1.12967,1.12967,15800000.0
2007-04-06 14:32:00,1.12886,1.12945,1.12886,1.12945,12800000.0
2007-04-06 14:33:00,1.1292,1.12941,1.12918,1.12941,11000000.0
2007-04-06 14:34:00,1.12956,1.12956,1.12925,1.12946,8600000.0
2007-04-06 14:35:00,1.12998,1.13025,1.12998,1.13025,13800000.0
2007-04-06 14:36:00,1.13048,1.13085,1.13038,1.13038,12200000.0
2007-04-06 14:37:00,1.1305,1.1305,1.12984,1.12984,12600000.0
2007-04-06 14:38:00,1.13028,1.13062,1.12976,1.13023,34800000.0
2007-04-06 14:39:00,1.13014,1.13036,1.1299,1.13035,12200000.0
2007-04-06 14:40:00,1.13104,1.13104,1.13035,1.13046,10200000.0
2007-04-06 14:41:00,1.1302,1.13052,1.12981,1.13037,19600000.0
2007-04-06 14:42:00,1.1301,1.13059,1.13007,1.1305,15200000.0
2007-04-06 14:43:00,1.13146,1.13159,1.13134,1.13149,22800000.0
2007-04-06 14:44:00,1.13119,1.13129,1.13076,1.13076,11400000.0
2007-04-06 14:45:00,1.13081,1.13125,1.13076,1.13125,18000000.0
2007-04-06 14:46:00,1.13132,1.13137,1.13092,1.13137,13200000.0
2007-04-06 14:47:00,1.1318,1.13197,1.13124,1.13197,20400000.0
2007-04-06 14:48:00,1.13233,1.13233,1.13161,1.13161,13000000.0
2007-04-06 14:49:00,1.13129,1.13166,1.13127,1.13166,12400000.0
2007-04-06 14:50:00,1.13152,1.13179,1.13149,1.13179,27400000.0
2007-04-06 14:51:00,1.13173,1.13198,1.13165,1.13165,10600000.0
2007-04-06 14:52:00,1.13211,1.13211,1.1316,1.13199,21600000.0
2007-04-06 14:53:00,1.13182,1.13193,1.13182,1.13193,9000000.0
2007-04-06 14:54:00,1.13168,1.13196,1.13163,1.13193,17800000.0
2007-04-06 14:55:00,1.13151,1.1316,1.13149,1.13149,10400000.0
2007-04-06 14:56:00,1.1321,1.1321,1.1317,1.1319,9400000.0
2007-04-06 14:57:00,1.13181,1.13203,1.13134,1.13185,9400000.0
2007-04-06 14:58:00,1.1318,1.13187,1.13151,1.13157,6800000.0
2007-04-06 14:59:00,1.1322,1.1322,1.1322,1.1322,10400000.0
2007-04-06 15:00:00,1.13169,1.13169,1.13122,1.13129,10400000.0
2007-04-06 15:01:00,1.13135,1.13158,1.1311,1.13158,12800000.0
2007-04-06 15:02:00,1.1314,1.13164,1.13098,1.13119,10600000.0
2007-04-06 15:03:00,1.13121,1.13155,1.13116,1.13129,8800000.0
2007-04-06 15:04:00,1.13143,1.13168,1.13112,1.13112,14000000.0
2007-04-06 15:05:00,1.13168,1.13179,1.13135,1.13166,11600000.0
2007-04-06 15:06:00,1.13178,1.1322,1.13174,1.13179,23400000.0
2007-04-06 15:07:00,1.13185,1.13231,1.13185,1.13191,3600000.0
2007-04-06 15:08:00,1.13192,1.13237,1.13192,1.13237,6800000.0
2007-04-06 15:09:00,1.13229,1.13229,1.1322,1.1322,4800000.0
2007-04-06 15:10:00,1.132,1.1322,1.13196,1.13196,8800000.0
2007-04-06 15:11:00,1.1326,1.1326,1.13239,1.13239,2600000.0
2007-04-06 15:12:00,1.13208,1.13214,1.13203,1.13203,4200000.0
2007-04-06 15:13:00,1.13186,1.13223,1.13186,1.13193,5800000.0
2007-04-06 15:14:00,1.13274,1.13274,1.13247,1.13249,12600000.0
2007-04-06 15:15:00,1.1325,1.1325,1.13226,1.13228,8000000.0
2007-04-06 15:16:00,1.13214,1.13228,1.13174,1.13178,16800000.0
2007-04-06 15:17:00,1.13194,1.1326,1.13156,1.13179,22600000.0
2007-04-06 15:18:00,1.1321,1.1321,1.13148,1.13169,8400000.0
2007-04-06 15:20:00,1.13179,1.13216,1.13179,1.13202,5800000.0
2007-04-06 15:21:00,1.13174,1.13211,1.13153,1.13183,16800000.0
2007-04-06 15:22:00,1.13173,1.13239,1.13169,1.13169,12400000.0
2007-04-06 15:23:00,1.13167,1.13193,1.1316,1.13193,7800000.0
2007-04-06 15:24:00,1.13169,1.13226,1.13169,1.13204,19200000.0
2007-04-06 15:25:00,1.13183,1.13183,1.13155,1.13163,28600000.0
2007-04-06 15:26:00,1.13184,1.13184,1.13145,1.13145,7600000.0
2007-04-06 15:27:00,1.13141,1.13189,1.13125,1.13189,3600000.0
2007-04-06 15:28:00,1.13172,1.13195,1.13168,1.13177,8200000.0
2007-04-06 15:29:00,1.13182,1.13194,1.13162,1.13194,14800000.0
2007-04-06 15:30:00,1.1323,1.1324,1.1323,1.1324,7200000.0
2007-04-06 15:31:00,1.13189,1.13212,1.13178,1.13178,7200000.0
2007-04-06 15:32:00,1.13145,1.13186,1.1314,1.13164,13800000.0
2007-04-06 15:33:00,1.13137,1.13146,1.13137,1.13146,8800000.0
2007-04-06 15:34:00,1.13153,1.13189,1.13138,1.13138,19800000.0
2007-04-06 15:35:00,1.13134,1.13159,1.13122,1.13122,10400000.0
2007-04-06 15:36:00,1.13129,1.13129,1.13128,1.13128,11200000.0
2007-04-06 15:37:00,1.13106,1.13161,1.13106,1.13125,14400000.0
2007-04-06 15:38:00,1.1308,1.13134,1.1308,1.13096,18800000.0
2007-04-06 15:39:00,1.13111,1.13122,1.13087,1.13122,14600000.0
2007-04-06 15:40:00,1.13095,1.13127,1.13095,1.13115,11200000.0
2007-04-06 15:41:00,1.13108,1.1313,1.13092,1.1313,6800000.0
2007-04-06 15:42:00,1.13103,1.13151,1.13103,1.13135,14000000.0
2007-04-06 15:43:00,1.13123,1.13158,1.13123,1.13136,15000000.0
2007-04-06 15:44:00,1.13164,1.13164,1.1308,1.13089,23400000.0
2007-04-06 15:45:00,1.1313,1.1313,1.1313,1.1313,39000000.0
2007-04-06 15:46:00,1.13094,1.13119,1.13067,1.13067,39000000.0
2007-04-06 15:47:00,1.13087,1.13087,1.13036,1.13036,9800000.0
2007-04-06 15:48:00,1.13066,1.13098,1.13063,1.13063,9000000.0
2007-04-06 15:49:00,1.13106,1.13144,1.13093,1.1311,13000000.0
2007-04-06 15:50:00,1.13099,1.13136,1.13099,1.13107,17000000.0
2007-04-06 15:51:00,1.13107,1.13115,1.13066,1.13115,16600000.0
2007-04-06 15:52:00,1.13083,1.13083,1.13061,1.13068,10000000.0
2007-04-06 15:53:00,1.13011,1.13053,1.13011,1.13034,13800000.0
2007-04-06 15:54:00,1.13052,1.13087,1.1304,1.13054,20000000.0
2007-04-06 15:55:00,1.1308,1.1308,1.13039,1.13065,4800000.0
2007-04-06 15:56:00,1.13008,1.13064,1.12997,1.13064,13400000.0
2007-04-06 15:57:00,1.1303,1.13034,1.12991,1.13022,24000000.0
2007-04-06 15:58:00,1.13027,1.13042,1.12985,1.13034,22400000.0
2007-04-06 15:59:00,1.1301,1.13019,1.12987,1.13004,18400000.0
2007-04-06 16:00:00,1.12974,1.12974,1.12938,1.12962,15600000.0
2007-04-06 16:01:00,1.12948,1.12979,1.12948,1.12949,22000000.0
2007-04-06 16:02:00,1.12964,1.12964,1.12959,1.12959,5600000.0
2007-04-06 16:03:00,1.12955,1.12983,1.12955,1.12983,5600000.0
2007-04-06 16:04:00,1.12948,1.13006,1.12933,1.12933,20600000.0
2007-04-06 16:05:00,1.12953,1.13037,1.12953,1.1298,16000000.0
2007-04-06 16:06:00,1.12984,1.12984,1.12942,1.12959,12200000.0
2007-04-06 16:07:00,1.12972,1.12993,1.12937,1.12937,22400000.0
2007-04-06 16:08:00,1.1294,1.12957,1.12913,1.12913,14800000.0
2007-04-06 16:09:00,1.12934,1.12989,1.1292,1.12989,4000000.0
2007-04-06 16:10:00,1.13006,1.13035,1.13006,1.13035,12600000.0
2007-04-06 16:11:00,1.13009,1.13028,1.12998,1.13002,13000000.0
2007-04-06 16:12:00,1.13016,1.1303,1.13015,1.13023,17800000.0
2007-04-06 16:13:00,1.13029,1.13061,1.12965,1.12965,9000000.0
2007-04-06 16:14:00,1.13011,1.13011,1.12972,1.12972,14000000.0
2007-04-06 16:15:00,1.13038,1.13038,1.12982,1.13016,15200000.0
2007-04-06 16:16:00,1.12989,1.12995,1.12989,1.12995,3200000.0
2007-04-06 16:17:00,1.12975,1.13002,1.12975,1.13002,13200000.0
2007-04-06 16:18:00,1.13007,1.13041,1.12994,1.13041,12600000.0
2007-04-06 16:19:00,1.13028,1.13032,1.13014,1.13015,12800000.0
2007-04-06 16:20:00,1.13048,1.13048,1.13005,1.13019,16200000.0
2007-04-06 16:21:00,1.1301,1.1301,1.12998,1.12998,11000000.0
2007-04-06 16:22:00,1.13025,1.13025,1.12977,1.13001,7200000.0
2007-04-06 16:23:00,1.12962,1.13024,1.12962,1.12981,14800000.0
2007-04-06 16:24:00,1.12996,1.12996,1.12955,1.12972,10000000.0
2007-04-06 16:25:00,1.12969,1.12996,1.12967,1.12987,14400000.0
2007-04-06 16:26:00,1.1302,1.1303,1.1301,1.1303,9600000.0
2007-04-06 16:28:00,1.12979,1.13016,1.12968,1.12988,9600000.0
2007-04-06 16:29:00,1.12984,1.13021,1.12984,1.13014,10800000.0
2007-04-06 16:30:00,1.12997,1.13037,1.12985,1.13036,9800000.0
2007-04-06 16:31:00,1.1308,1.1308,1.1308,1.1308,12600000.0
2007-04-06 16:32:00,1.13034,1.13076,1.13034,1.13075,12600000.0
2007-04-06 16:33:00,1.13095,1.13106,1.13073,1.13088,23600000.0
2007-04-06 16:34:00,1.13112,1.13112,1.13044,1.13092,22800000.0
2007-04-06 16:35:00,1.13057,1.13085,1.13057,1.1306,11600000.0
2007-04-06 16:37:00,1.13096,1.13096,1.13045,1.13045,2600000.0
2007-04-06 16:38:00,1.13055,1.13094,1.13053,1.13053,14600000.0
2007-04-06 16:40:00,1.131,1.131,1.131,1.131,25400000.0
2007-04-06 16:42:00,1.13047,1.1308,1.13036,1.13053,25400000.0
2007-04-06 16:44:00,1.13059,1.13129,1.13051,1.13114,15200000.0
2007-04-06 16:45:00,1.13054,1.13094,1.1305,1.13094,9600000.0
2007-04-06 16:46:00,1.13077,1.13093,1.13033,1.13058,17200000.0
2007-04-06 16:47:00,1.13067,1.1309,1.13052,1.13059,15600000.0
2007-04-06 16:48:00,1.13036,1.1306,1.13036,1.13048,14600000.0
2007-04-06 16:49:00,1.13053,1.13068,1.13041,1.13062,12200000.0
2007-04-06 16:50:00,1.13049,1.13112,1.13034,1.13112,14200000.0
2007-04-06 16:52:00,1.13097,1.13097,1.13051,1.13069,15400000.0
2007-04-06 16:54:00,1.1311,1.1311,1.1311,1.1311,12200000.0
2007-04-06 16:55:00,1.13092,1.13092,1.1305,1.13055,12200000.0
2007-04-06 16:56:00,1.1312,1.1312,1.1312,1.1312,29200000.0
2007-04-06 16:58:00,1.13122,1.13146,1.13061,1.13088,29200000.0
2007-04-06 16:59:00,1.13056,1.13081,1.13056,1.13081,13000000.0
2007-04-06 17:00:00,1.13038,1.13055,1.13032,1.13041,17000000.0
2007-04-06 17:03:00,1.13063,1.13108,1.13055,1.13108,11800000.0
2007-04-06 17:04:00,1.13045,1.13046,1.13045,1.13046,2000000.0
2007-04-06 17:05:00,1.1311,1.1311,1.1311,1.1311,3600000.0
2007-04-06 17:06:00,1.13059,1.13077,1.13059,1.13066,3600000.0
2007-04-06 17:07:00,1.13076,1.1309,1.13038,1.13074,11600000.0
2007-04-06 17:08:00,1.13047,1.13065,1.13039,1.13056,20400000.0
2007-04-06 17:09:00,1.13055,1.13077,1.13055,1.13064,14400000.0
2007-04-06 17:11:00,1.13067,1.13102,1.13067,1.13069,17800000.0
2007-04-06 17:14:00,1.1311,1.1313,1.1311,1.1312,16400000.0
2007-04-06 17:15:00,1.1305,1.13097,1.13031,1.13032,16400000.0
2007-04-06 17:17:00,1.13029,1.13074,1.13012,1.13069,16200000.0
2007-04-06 17:18:00,1.13022,1.13025,1.12984,1.12984,8400000.0
2007-04-06 17:20:00,1.12994,1.13018,1.12986,1.12996,12200000.0
2007-04-06 17:21:00,1.12993,1.12998,1.12993,1.12998,2600000.0
2007-04-06 17:23:00,1.13017,1.1303,1.12982,1.13014,10000000.0
2007-04-06 17:25:00,1.1306,1.1307,1.1306,1.1307,20400000.0
2007-04-06 17:27:00,1.13006,1.13049,1.13001,1.13011,20400000.0
2007-04-06 17:28:00,1.13001,1.13049,1.1299,1.13004,8800000.0
2007-04-06 17:29:00,1.1304,1.13049,1.12988,1.12988,15600000.0
2007-04-06 17:30:00,1.1301,1.13072,1.13,1.13006,9400000.0
2007-04-06 17:31:00,1.13011,1.13045,1.13011,1.13014,12000000.0
2007-04-06 17:32:00,1.13017,1.13019,1.13002,1.13002,9600000.0
2007-04-06 17:33:00,1.13009,1.13037,1.13003,1.13037,21800000.0
2007-04-06 17:34:00,1.1308,1.1308,1.1307,1.1307,8600000.0
2007-04-06 17:35:00,1.1306,1.1306,1.1306,1.1306,8600000.0
2007-04-06 17:36:00,1.1307,1.1307,1.1307,1.1307,8600000.0
2007-04-06 17:37:00,1.13028,1.13028,1.12965,1.12985,8600000.0
2007-04-06 17:39:00,1.12998,1.13024,1.12997,1.13024,4200000.0
2007-04-06 17:41:00,1.13006,1.13027,1.13006,1.13027,7200000.0
2007-04-06 17:45:00,1.1304,1.1304,1.1304,1.1304,8200000.0
2007-04-06 17:48:00,1.13023,1.13023,1.13005,1.13005,8200000.0
2007-04-06 17:49:00,1.1301,1.13039,1.13003,1.13017,6600000.0
2007-04-06 17:50:00,1.1306,1.1306,1.1306,1.1306,15000000.0
2007-04-06 17:51:00,1.1305,1.1306,1.1305,1.1306,15000000.0
2007-04-06 17:52:00,1.1305,1.1305,1.1305,1.1305,15000000.0
2007-04-06 17:53:00,1.1306,1.1306,1.1306,1.1306,15000000.0
2007-04-06 17:56:00,1.13051,1.13051,1.12969,1.13004,15000000.0
2007-04-06 18:00:00,1.12997,1.13008,1.12978,1.12995,15400000.0
2007-04-06 18:01:00,1.13005,1.13014,1.13005,1.13014,6400000.0
2007-04-06 18:04:00,1.1306,1.1306,1.1306,1.1306,17200000.0
2007-04-06 18:10:00,1.1305,1.1306,1.1305,1.1306,17200000.0
2007-04-06 18:11:00,1.1305,1.1307,1.1305,1.1306,17200000.0
2007-04-06 18:13:00,1.1305,1.1305,1.1305,1.1305,17200000.0
2007-04-06 18:22:00,1.13003,1.13034,1.12997,1.13033,17200000.0
2007-04-06 18:24:00,1.1305,1.1307,1.1305,1.1307,16200000.0
2007-04-06 18:26:00,1.13024,1.13029,1.13005,1.13007,16200000.0
2007-04-06 18:27:00,1.13009,1.13043,1.13009,1.13043,3200000.0
2007-04-06 18:30:00,1.13021,1.13021,1.12979,1.13012,17800000.0
2007-04-06 18:34:00,1.13019,1.13032,1.13019,1.1303,16800000.0
2007-04-06 18:35:00,1.13037,1.13061,1.13037,1.13061,2600000.0
2007-04-06 18:36:00,1.13059,1.13093,1.13059,1.1308,18800000.0
2007-04-06 18:37:00,1.13061,1.13061,1.13052,1.13052,7400000.0
2007-04-06 18:38:00,1.1309,1.1309,1.1309,1.1309,30200000.0
2007-04-06 18:39:00,1.131,1.131,1.131,1.131,30200000.0
2007-04-06 18:44:00,1.13052,1.13052,1.13035,1.13041,30200000.0
2007-04-06 18:46:00,1.1303,1.13064,1.13029,1.13064,5000000.0
2007-04-06 18:49:00,1.1312,1.1312,1.1311,1.1312,10600000.0
2007-04-06 18:50:00,1.1311,1.1312,1.1311,1.1312,10600000.0
2007-04-06 18:52:00,1.13048,1.13048,1.13016,1.13016,10600000.0
2007-04-06 18:53:00,1.13027,1.13027,1.12976,1.12994,6800000.0
2007-04-06 18:56:00,1.12991,1.13019,1.12991,1.13015,5800000.0
2007-04-06 18:57:00,1.13007,1.13024,1.12981,1.13,12400000.0
2007-04-06 18:58:00,1.1306,1.1306,1.1306,1.1306,12400000.0
2007-04-06 18:59:00,1.13017,1.13017,1.12979,1.1298,12400000.0
2007-04-06 19:00:00,1.12986,1.12986,1.12963,1.12984,21000000.0
2007-04-06 19:01:00,1.13017,1.13046,1.12971,1.12971,11000000.0
2007-04-06 19:03:00,1.1303,1.1303,1.1303,1.1303,3600000.0
2007-04-06 19:04:00,1.12973,1.13001,1.12973,1.12976,3600000.0
2007-04-06 19:05:00,1.1302,1.1303,1.1302,1.1303,10000000.0
2007-04-06 19:06:00,1.12972,1.12988,1.12952,1.12952,10000000.0
2007-04-06 19:08:00,1.12951,1.12986,1.12942,1.12969,12600000.0
2007-04-06 19:09:00,1.13,1.13,1.13,1.13,11600000.0
2007-04-06 19:10:00,1.12925,1.12964,1.12925,1.12942,11600000.0
2007-04-06 19:11:00,1.12938,1.12942,1.12938,1.12942,4000000.0
2007-04-06 19:13:00,1.13001,1.13001,1.12963,1.12963,4000000.0
2007-04-06 19:14:00,1.1297,1.12976,1.12963,1.12963,21600000.0
2007-04-06 19:15:00,1.12949,1.12955,1.12949,1.12955,5000000.0
2007-04-06 19:16:00,1.12947,1.12973,1.12947,1.12954,8600000.0
2007-04-06 19:17:00,1.1299,1.1301,1.1299,1.1301,11400000.0
2007-04-06 19:18:00,1.13,1.13,1.13,1.13,11400000.0
2007-04-06 19:20:00,1.1299,1.13,1.1299,1.1299,11400000.0
2007-04-06 19:21:00,1.13,1.13,1.13,1.13,11400000.0
2007-04-06 19:25:00,1.12922,1.12968,1.12922,1.12968,11400000.0
2007-04-06 19:26:00,1.12962,1.13002,1.12948,1.13002,15800000.0
2007-04-06 19:27:00,1.12951,1.1298,1.12946,1.12954,13000000.0
2007-04-06 19:30:00,1.12964,1.12965,1.12954,1.12957,9200000.0
2007-04-06 19:31:00,1.1302,1.1302,1.1302,1.1302,10600000.0
2007-04-06 19:33:00,1.12984,1.12984,1.12944,1.12945,10600000.0
2007-04-06 19:35:00,1.12952,1.13004,1.12944,1.12958,16600000.0
2007-04-06 19:36:00,1.12968,1.12968,1.12949,1.12949,9000000.0
2007-04-06 19:39:00,1.13,1.13,1.13,1.13,8800000.0
2007-04-06 19:41:00,1.1299,1.1299,1.1299,1.1299,8800000.0
2007-04-06 19:42:00,1.1292,1.12962,1.1292,1.12929,8800000.0
2007-04-06 19:49:00,1.12921,1.12922,1.12921,1.12922,9000000.0
2007-04-06 19:52:00,1.12908,1.1296,1.12908,1.1292,26400000.0
2007-04-06 19:53:00,1.13,1.1302,1.13,1.1301,12400000.0
2007-04-06 19:55:00,1.12954,1.12995,1.12929,1.12977,12400000.0
2007-04-06 19:56:00,1.13,1.13,1.13,1.13,11200000.0
2007-04-06 19:57:00,1.12899,1.12946,1.12894,1.12946,11200000.0
2007-04-06 20:03:00,1.12983,1.12983,1.12952,1.12952,28200000.0
2007-04-06 20:04:00,1.12921,1.12973,1.12921,1.12973,3200000.0
2007-04-06 20:06:00,1.12942,1.12942,1.12911,1.12911,8200000.0
2007-04-06 20:10:00,1.12943,1.12943,1.12937,1.12937,6200000.0
2007-04-06 20:20:00,1.1299,1.1299,1.1299,1.1299,2600000.0
2007-04-06 20:24:00,1.12906,1.12937,1.12906,1.12937,2600000.0
2007-04-06 20:40:00,1.1301,1.1301,1.1301,1.1301,9600000.0
2007-04-06 20:55:00,1.12949,1.12955,1.12942,1.12942,9600000.0
2007-04-06 20:58:00,1.1301,1.1301,1.1301,1.1301,9400000.0
2007-04-06 21:00:00,1.12949,1.1297,1.12943,1.1297,9400000.0
2007-04-06 21:04:00,1.1298,1.1298,1.12932,1.12948,5200000.0
2007-04-06 21:10:00,1.12948,1.12969,1.12915,1.12938,5800000.0
2007-04-06 21:18:00,1.12931,1.12949,1.12931,1.12949,8800000.0
2007-04-06 21:22:00,1.1303,1.1303,1.1303,1.1303,8000000.0
2007-04-06 21:23:00,1.12941,1.12968,1.12941,1.12968,8000000.0
2007-04-06 21:25:00,1.12968,1.13024,1.12946,1.13024,16400000.0
2007-04-06 21:26:00,1.12973,1.13005,1.12938,1.12959,13400000.0
2007-04-06 21:27:00,1.12936,1.1296,1.12936,1.12936,14200000.0
2007-04-06 21:30:00,1.1302,1.1302,1.1302,1.1302,2600000.0
2007-04-06 21:31:00,1.12993,1.12993,1.1298,1.1298,2600000.0
2007-04-06 21:32:00,1.12998,1.13016,1.12998,1.13004,6800000.0
2007-04-06 21:34:00,1.1297,1.13,1.12957,1.12957,5400000.0
2007-04-06 21:37:00,1.12973,1.12973,1.12969,1.12969,2600000.0
2007-04-06 21:41:00,1.12963,1.12986,1.12963,1.1297,10200000.0
2007-04-06 21:42:00,1.12983,1.12983,1.12982,1.12982,9600000.0
2007-04-06 21:43:00,1.13011,1.13085,1.13011,1.13085,5600000.0
2007-04-06 21:44:00,1.1316,1.1316,1.1316,1.1316,15200000.0
2007-04-06 21:45:00,1.13069,1.13099,1.13068,1.13099,15200000.0
2007-04-06 21:46:00,1.13103,1.13103,1.13077,1.13077,5600000.0
2007-04-06 21:50:00,1.13054,1.13094,1.13047,1.13047,12200000.0
2007-04-06 21:53:00,1.13058,1.13071,1.13034,1.13068,13000000.0
2007-04-06 21:54:00,1.1307,1.13082,1.1307,1.13082,4200000.0
2007-04-06 21:55:00,1.13063,1.13092,1.13063,1.13092,21000000.0
2007-04-06 21:56:00,1.13071,1.13077,1.13071,1.13077,2600000.0
2007-04-06 21:57:00,1.13055,1.13105,1.13055,1.13105,5200000.0
2007-04-06 21:58:00,1.13106,1.13133,1.13082,1.13133,5200000.0
2007-04-06 21:59:00,1.13086,1.13101,1.13044,1.13101,4400000.0
2007-04-06 22:04:00,1.13093,1.13095,1.13065,1.13073,26000000.0
2007-04-06 22:05:00,1.13079,1.13118,1.13079,1.13118,3600000.0
2007-04-06 22:06:00,1.13113,1.13139,1.13113,1.13127,6200000.0
2007-04-06 22:08:00,1.13109,1.13165,1.13095,1.13136,16600000.0
2007-04-06 22:09:00,1.13119,1.13119,1.13097,1.13097,4600000.0
2007-04-06 22:10:00,1.13103,1.13132,1.13097,1.13124,13800000.0
2007-04-06 22:11:00,1.132,1.132,1.1317,1.1317,14200000.0
2007-04-06 22:12:00,1.13121,1.13121,1.13083,1.13107,14200000.0
2007-04-06 22:13:00,1.13098,1.13098,1.13081,1.13081,11200000.0
2007-04-06 22:14:00,1.13043,1.13062,1.13039,1.13062,5600000.0
2007-04-06 22:15:00,1.13061,1.1309,1.13046,1.13087,10000000.0
2007-04-06 22:16:00,1.1307,1.13096,1.1307,1.13084,6000000.0
2007-04-06 22:17:00,1.1317,1.1317,1.1317,1.1317,5800000.0
2007-04-06 22:18:00,1.13092,1.13118,1.13092,1.13105,5800000.0
2007-04-06 22:19:00,1.13182,1.13182,1.13145,1.13145,24600000.0
2007-04-06 22:22:00,1.13182,1.13182,1.13169,1.13169,12000000.0
2007-04-06 22:23:00,1.1318,1.13221,1.13174,1.13221,7400000.0
2007-04-06 22:24:00,1.13193,1.13215,1.13193,1.13212,15600000.0
2007-04-06 22:25:00,1.13233,1.13233,1.13189,1.13215,12000000.0
2007-04-06 22:26:00,1.1324,1.1325,1.1323,1.1325,8800000.0
2007-04-06 22:28:00,1.132,1.13239,1.13193,1.13203,8800000.0
2007-04-06 22:29:00,1.13224,1.13224,1.132,1.132,5400000.0
2007-04-06 22:33:00,1.13206,1.13207,1.13206,1.13207,2600000.0
2007-04-06 22:37:00,1.13213,1.13221,1.13187,1.13221,5600000.0
2007-04-06 22:38:00,1.13219,1.13259,1.13219,1.13229,13800000.0
2007-04-06 22:42:00,1.13231,1.13244,1.13215,1.13243,8200000.0
2007-04-06 22:45:00,1.13246,1.13308,1.13246,1.13283,13200000.0
2007-04-06 22:47:00,1.1323,1.1327,1.13222,1.13242,10000000.0
2007-04-06 22:48:00,1.13211,1.13224,1.132,1.132,25200000.0
2007-04-06 22:51:00,1.13218,1.13247,1.13218,1.13233,21000000.0
2007-04-06 22:52:00,1.13211,1.13238,1.13211,1.13238,10800000.0
2007-04-06 22:53:00,1.13245,1.13245,1.13223,1.13223,2600000.0
2007-04-06 22:54:00,1.13212,1.13231,1.13192,1.13192,10200000.0
2007-04-06 22:55:00,1.13204,1.13236,1.13204,1.13204,5200000.0
2007-04-06 22:56:00,1.13193,1.13269,1.13193,1.13229,17200000.0
2007-04-06 22:57:00,1.13197,1.13238,1.13195,1.13197,9000000.0
2007-04-06 22:58:00,1.13194,1.13194,1.13178,1.13178,2600000.0
2007-04-06 22:59:00,1.1327,1.1327,1.1327,1.1327,9000000.0
2007-04-08 23:00:00,1.12912,1.12959,1.12895,1.12959,9000000.0
2007-04-08 23:04:00,1.12955,1.12972,1.12955,1.12972,12200000.0
2007-04-08 23:05:00,1.12925,1.12949,1.12922,1.12922,9800000.0
2007-04-08 23:06:00,1.12901,1.12947,1.12901,1.12913,20000000.0
2007-04-08 23:08:00,1.12899,1.12899,1.12883,1.12883,4800000.0
2007-04-08 23:09:00,1.12914,1.12914,1.12854,1.12854,4000000.0
2007-04-08 23:10:00,1.12889,1.12908,1.12889,1.12908,4800000.0
2007-04-08 23:11:00,1.12917,1.12917,1.12868,1.12885,9200000.0
2007-04-08 23:13:00,1.12883,1.12923,1.12877,1.12911,10000000.0
2007-04-08 23:14:00,1.12891,1.12901,1.12883,1.12887,6400000.0
2007-04-08 23:15:00,1.12868,1.12894,1.12868,1.12894,13600000.0
2007-04-08 23:18:00,1.12912,1.12956,1.1291,1.12915,10000000.0
2007-04-08 23:19:00,1.12961,1.13028,1.12961,1.13028,5200000.0
2007-04-08 23:20:00,1.1301,1.1301,1.12967,1.12967,4200000.0
2007-04-08 23:21:00,1.12913,1.1295,1.12913,1.12917,17200000.0
2007-04-08 23:22:00,1.12961,1.12961,1.12903,1.12918,11800000.0
2007-04-08 23:24:00,1.1295,1.12987,1.12927,1.12935,8600000.0
2007-04-08 23:25:00,1.12947,1.12962,1.12907,1.12925,5200000.0
2007-04-08 23:28:00,1.12908,1.12956,1.12908,1.12956,4200000.0
2007-04-08 23:29:00,1.12986,1.12986,1.12914,1.12914,5200000.0
2007-04-08 23:30:00,1.12911,1.12931,1.12908,1.12908,9600000.0
2007-04-08 23:31:00,1.12936,1.12936,1.12917,1.12917,2600000.0
2007-04-08 23:35:00,1.12932,1.12994,1.12927,1.12959,16600000.0
2007-04-08 23:38:00,1.12984,1.13004,1.12984,1.13004,16600000.0
2007-04-08 23:42:00,1.13043,1.13043,1.12981,1.12992,9000000.0
2007-04-08 23:43:00,1.12991,1.13027,1.12991,1.12992,3600000.0
2007-04-08 23:44:00,1.13009,1.13028,1.13003,1.13003,15400000.0
2007-04-08 23:45:00,1.13026,1.13027,1.12994,1.13022,7400000.0
2007-04-08 23:46:00,1.13033,1.13047,1.13006,1.13011,15400000.0
2007-04-08 23:47:00,1.12996,1.13011,1.12996,1.13011,6800000.0
2007-04-08 23:50:00,1.1306,1.1306,1.12974,1.13008,18200000.0
2007-04-08 23:53:00,1.13004,1.13004,1.13004,1.13004,2600000.0
2007-04-09 00:01:00,1.13005,1.13051,1.13005,1.13042,10000000.0
2007-04-09 00:04:00,1.13032,1.13054,1.13019,1.13054,18600000.0
2007-04-09 00:06:00,1.13067,1.13067,1.13014,1.13051,21600000.0
2007-04-09 00:07:00,1.1314,1.1315,1.1314,1.1315,9400000.0
2007-04-09 00:08:00,1.1314,1.1314,1.1314,1.1314,9400000.0
2007-04-09 00:09:00,1.1315,1.1315,1.1314,1.1314,9400000.0
2007-04-09 00:10:00,1.13048,1.13078,1.13042,1.13042,9400000.0
2007-04-09 00:11:00,1.13039,1.13083,1.13039,1.1307,6200000.0
2007-04-09 00:12:00,1.1305,1.1305,1.12996,1.12996,4800000.0
2007-04-09 00:13:00,1.12989,1.13019,1.12989,1.13019,6000000.0
2007-04-09 00:14:00,1.1298,1.1299,1.12927,1.12989,11800000.0
2007-04-09 00:15:00,1.12968,1.1301,1.12948,1.12948,9800000.0
2007-04-09 00:17:00,1.12944,1.1299,1.12944,1.1299,12200000.0
2007-04-09 00:18:00,1.1301,1.1301,1.1301,1.1301,12800000.0
2007-04-09 00:20:00,1.1296,1.12986,1.1296,1.12969,12800000.0
2007-04-09 00:21:00,1.1297,1.12997,1.12966,1.12971,19400000.0
2007-04-09 00:24:00,1.1296,1.12989,1.1296,1.12989,4800000.0
2007-04-09 00:25:00,1.12972,1.13013,1.12972,1.13013,2600000.0
2007-04-09 00:26:00,1.13005,1.13005,1.12946,1.1296,8400000.0
2007-04-09 00:27:00,1.12962,1.12997,1.12914,1.12997,5200000.0
2007-04-09 00:28:00,1.1299,1.13003,1.12977,1.12977,12800000.0
2007-04-09 00:29:00,1.12969,1.12992,1.12936,1.12992,12400000.0
2007-04-09 00:30:00,1.12923,1.12923,1.12852,1.12852,5800000.0
2007-04-09 00:31:00,1.12932,1.12963,1.12911,1.1292,10800000.0
2007-04-09 00:32:00,1.1296,1.12998,1.12923,1.12923,4200000.0
2007-04-09 00:33:00,1.12987,1.12998,1.12968,1.1299,21000000.0
2007-04-09 00:34:00,1.12972,1.12984,1.12961,1.12967,8800000.0
2007-04-09 00:35:00,1.12981,1.12993,1.12981,1.12981,4200000.0
2007-04-09 00:36:00,1.13006,1.13006,1.12975,1.12984,9800000.0
2007-04-09 00:37:00,1.13002,1.13002,1.12955,1.12965,6400000.0
2007-04-09 00:38:00,1.12969,1.13089,1.12969,1.13089,17600000.0
2007-04-09 00:39:00,1.13124,1.13185,1.13124,1.13128,9400000.0
2007-04-09 00:43:00,1.13099,1.13122,1.1309,1.1309,15800000.0
2007-04-09 00:44:00,1.13106,1.13106,1.13024,1.13024,15000000.0
2007-04-09 00:47:00,1.12985,1.13054,1.12985,1.13048,7400000.0
2007-04-09 00:48:00,1.1306,1.13063,1.13054,1.13059,17800000.0
2007-04-09 00:49:00,1.13056,1.13068,1.13047,1.13047,4200000.0
2007-04-09 00:50:00,1.13032,1.13096,1.13032,1.13096,4600000.0
2007-04-09 00:52:00,1.13096,1.1311,1.13085,1.1311,26800000.0
2007-04-09 00:54:00,1.13069,1.13111,1.13043,1.13111,13200000.0
2007-04-09 00:55:00,1.13055,1.13055,1.13048,1.13048,5000000.0
2007-04-09 00:56:00,1.13079,1.13079,1.13037,1.13045,12600000.0
2007-04-09 00:58:00,1.13001,1.13078,1.1299,1.13065,15000000.0
2007-04-09 00:59:00,1.13068,1.13136,1.13047,1.13047,17600000.0
2007-04-09 01:01:00,1.13058,1.1311,1.13025,1.13075,13400000.0
2007-04-09 01:02:00,1.13067,1.13067,1.13048,1.13048,2000000.0
2007-04-09 01:03:00,1.13086,1.13114,1.13048,1.13048,19000000.0
2007-04-09 01:08:00,1.13062,1.13098,1.13062,1.13073,13000000.0
2007-04-09 01:11:00,1.13093,1.13093,1.13057,1.13064,4200000.0
2007-04-09 01:13:00,1.13038,1.13069,1.12992,1.13069,9400000.0
2007-04-09 01:15:00,1.131,1.131,1.131,1.131,8800000.0
2007-04-09 01:18:00,1.13038,1.1307,1.13015,1.13031,8800000.0
2007-04-09 01:26:00,1.13043,1.13043,1.1297,1.12972,9400000.0
2007-04-09 01:27:00,1.12995,1.12995,1.12977,1.12989,4800000.0
2007-04-09 01:28:00,1.1302,1.1303,1.1302,1.1303,10400000.0
2007-04-09 01:29:00,1.1302,1.1302,1.1302,1.1302,10400000.0
2007-04-09 01:32:00,1.1303,1.1303,1.1303,1.1303,10400000.0
2007-04-09 01:33:00,1.1302,1.1302,1.1302,1.1302,10400000.0
2007-04-09 01:34:00,1.12984,1.1302,1.12979,1.12979,10400000.0
2007-04-09 01:35:00,1.12969,1.13011,1.12958,1.12986,25400000.0
2007-04-09 01:36:00,1.12995,1.12995,1.12962,1.12982,8000000.0
2007-04-09 01:37:00,1.12954,1.13003,1.12954,1.12982,17800000.0
2007-04-09 01:38:00,1.12967,1.12986,1.12967,1.12973,12400000.0
2007-04-09 01:39:00,1.12992,1.12998,1.12969,1.12975,6800000.0
2007-04-09 01:40:00,1.13,1.13,1.13,1.13,16200000.0
2007-04-09 01:41:00,1.12996,1.13001,1.12954,1.13001,16200000.0
2007-04-09 01:42:00,1.12993,1.12993,1.12951,1.12954,33200000.0
2007-04-09 01:43:00,1.13002,1.13002,1.12923,1.12943,10400000.0
2007-04-09 01:44:00,1.12986,1.12997,1.12943,1.12943,26600000.0
2007-04-09 01:45:00,1.12955,1.12982,1.12951,1.12964,8000000.0
2007-04-09 01:46:00,1.12958,1.13001,1.1295,1.13001,9400000.0
2007-04-09 01:47:00,1.12968,1.13014,1.12968,1.12996,5800000.0
2007-04-09 01:48:00,1.13013,1.13048,1.13012,1.13021,13200000.0
2007-04-09 01:49:00,1.13017,1.13044,1.13002,1.13008,17600000.0
2007-04-09 01:51:00,1.13008,1.13053,1.13004,1.13004,10000000.0
2007-04-09 01:52:00,1.13026,1.13052,1.13019,1.13026,15800000.0
2007-04-09 01:53:00,1.13044,1.13054,1.13013,1.13027,28800000.0
2007-04-09 01:54:00,1.12989,1.12996,1.12949,1.12977,10600000.0
2007-04-09 01:55:00,1.13013,1.13013,1.12964,1.12965,19600000.0
2007-04-09 01:56:00,1.12988,1.12988,1.1293,1.12949,20000000.0
2007-04-09 01:57:00,1.12955,1.12975,1.12944,1.12954,6800000.0
2007-04-09 01:58:00,1.12954,1.12976,1.12937,1.12937,16400000.0
2007-04-09 01:59:00,1.1299,1.1299,1.1299,1.1299,5600000.0
2007-04-09 02:00:00,1.1299,1.13,1.1299,1.1299,4200000.0
2007-04-09 02:01:00,1.13,1.13,1.1299,1.1299,4200000.0
2007-04-09 02:02:00,1.12981,1.12995,1.12978,1.12978,4200000.0
2007-04-09 02:03:00,1.12968,1.13017,1.12952,1.13017,18600000.0
2007-04-09 02:04:00,1.13003,1.13053,1.13003,1.13053,18200000.0
2007-04-09 02:05:00,1.13025,1.13044,1.13005,1.13039,8800000.0
2007-04-09 02:06:00,1.13059,1.13059,1.13023,1.13037,13200000.0
2007-04-09 02:07:00,1.13039,1.13068,1.13032,1.13045,11600000.0
2007-04-09 02:08:00,1.13029,1.13077,1.13029,1.13039,18800000.0
2007-04-09 02:09:00,1.13012,1.13084,1.13012,1.1303,11200000.0
2007-04-09 02:10:00,1.13035,1.13065,1.13031,1.1304,15200000.0
2007-04-09 02:11:00,1.13054,1.13075,1.13036,1.13036,11600000.0
2007-04-09 02:13:00,1.13054,1.13054,1.13041,1.13041,2600000.0
2007-04-09 02:14:00,1.13035,1.13055,1.13031,1.13053,6200000.0
2007-04-09 02:15:00,1.13038,1.13099,1.13038,1.13099,12400000.0
2007-04-09 02:16:00,1.13066,1.13117,1.13046,1.13117,8200000.0
2007-04-09 02:17:00,1.13068,1.13105,1.13068,1.13105,29600000.0
2007-04-09 02:18:00,1.13097,1.13097,1.13096,1.13096,3200000.0
2007-04-09 02:19:00,1.13119,1.13119,1.13091,1.13113,13000000.0
2007-04-09 02:20:00,1.13115,1.13141,1.13115,1.13124,15800000.0
2007-04-09 02:21:00,1.13095,1.13117,1.13092,1.13117,6200000.0
2007-04-09 02:22:00,1.13141,1.13158,1.1312,1.1312,16200000.0
2007-04-09 02:24:00,1.13127,1.13146,1.131,1.13104,17000000.0
2007-04-09 02:25:00,1.13111,1.13142,1.13102,1.13104,15800000.0
2007-04-09 02:26:00,1.13142,1.13142,1.13123,1.13123,2600000.0
2007-04-09 02:27:00,1.1317,1.1318,1.1317,1.1318,9800000.0
2007-04-09 02:29:00,1.1319,1.1319,1.1317,1.1317,9800000.0
2007-04-09 02:30:00,1.13138,1.13144,1.13129,1.13144,9800000.0
2007-04-09 02:31:00,1.13124,1.1317,1.13124,1.13134,27200000.0
2007-04-09 02:32:00,1.13093,1.1312,1.13092,1.1312,7200000.0
2007-04-09 02:33:00,1.1312,1.13133,1.13106,1.13133,10800000.0
2007-04-09 02:34:00,1.13142,1.13142,1.1308,1.13104,12200000.0
2007-04-09 02:35:00,1.13102,1.13102,1.13067,1.1308,16000000.0
2007-04-09 02:37:00,1.13075,1.13104,1.13075,1.13104,14000000.0
2007-04-09 02:38:00,1.13061,1.13061,1.13005,1.13041,18800000.0
2007-04-09 02:39:00,1.13051,1.13091,1.13047,1.13089,21000000.0
2007-04-09 02:40:00,1.13085,1.13094,1.13056,1.13084,32400000.0
2007-04-09 02:41:00,1.1313,1.1313,1.1312,1.1312,11400000.0
2007-04-09 02:42:00,1.13108,1.13115,1.131,1.13108,11400000.0
2007-04-09 02:43:00,1.13074,1.13109,1.13074,1.13107,31000000.0
2007-04-09 02:44:00,1.13143,1.13173,1.13141,1.13173,9000000.0
2007-04-09 02:45:00,1.13168,1.13168,1.13149,1.13149,6800000.0
2007-04-09 02:46:00,1.1317,1.1318,1.1316,1.1316,4800000.0
2007-04-09 02:47:00,1.13148,1.13148,1.13136,1.13136,4800000.0
2007-04-09 02:48:00,1.1314,1.1314,1.1314,1.1314,9200000.0
2007-04-09 02:49:00,1.1314,1.1314,1.13057,1.13057,9200000.0
2007-04-09 02:50:00,1.13055,1.13116,1.13055,1.13085,19200000.0
2007-04-09 02:51:00,1.13102,1.13121,1.13102,1.13103,13800000.0
2007-04-09 02:52:00,1.13148,1.13148,1.13105,1.13105,11400000.0
2007-04-09 02:53:00,1.13136,1.13141,1.13093,1.13113,30400000.0
2007-04-09 02:54:00,1.13129,1.13162,1.13112,1.13127,19600000.0
2007-04-09 02:55:00,1.13116,1.13116,1.13075,1.13098,20000000.0
2007-04-09 02:56:00,1.13055,1.13131,1.13055,1.13097,13400000.0
2007-04-09 02:58:00,1.13104,1.13132,1.13047,1.13079,21200000.0
2007-04-09 02:59:00,1.131,1.1311,1.131,1.1311,14800000.0
2007-04-09 03:00:00,1.13045,1.13122,1.13045,1.1307,14800000.0
2007-04-09 03:01:00,1.13081,1.13081,1.12994,1.12994,18400000.0
2007-04-09 03:02:00,1.13074,1.13097,1.13026,1.13097,12400000.0
2007-04-09 03:03:00,1.131,1.131,1.1309,1.1309,5000000.0
2007-04-09 03:04:00,1.131,1.131,1.1309,1.1309,5000000.0
2007-04-09 03:05:00,1.131,1.131,1.131,1.131,5000000.0
2007-04-09 03:06:00,1.13074,1.13104,1.13074,1.13104,5000000.0
2007-04-09 03:07:00,1.13131,1.13131,1.13107,1.13118,15000000.0
2007-04-09 03:10:00,1.13084,1.1311,1.13084,1.1311,6600000.0
2007-04-09 03:11:00,1.1313,1.1313,1.131,1.131,10600000.0
2007-04-09 03:12:00,1.1312,1.1312,1.1312,1.1312,4000000.0
2007-04-09 03:13:00,1.13078,1.13078,1.13071,1.13071,4000000.0
2007-04-09 03:14:00,1.13089,1.1309,1.13057,1.13086,8800000.0
2007-04-09 03:15:00,1.13085,1.13085,1.13039,1.1306,26600000.0
2007-04-09 03:16:00,1.13017,1.13071,1.13017,1.13045,13000000.0
2007-04-09 03:17:00,1.13069,1.13078,1.13036,1.13055,11800000.0
2007-04-09 03:21:00,1.13042,1.13085,1.1301,1.13023,12000000.0
2007-04-09 03:23:00,1.13042,1.13078,1.13042,1.13078,6800000.0
2007-04-09 03:25:00,1.1312,1.1312,1.1311,1.1311,15200000.0
2007-04-09 03:26:00,1.13091,1.13108,1.13077,1.13108,15200000.0
2007-04-09 03:27:00,1.1312,1.1314,1.1312,1.1314,5200000.0
2007-04-09 03:28:00,1.13093,1.13093,1.13084,1.13093,5200000.0
2007-04-09 03:30:00,1.13125,1.13125,1.13065,1.13103,8000000.0
2007-04-09 03:31:00,1.13101,1.13111,1.13066,1.13066,8200000.0
2007-04-09 03:32:00,1.1309,1.131,1.1308,1.1308,6200000.0
2007-04-09 03:33:00,1.13042,1.13079,1.1303,1.13079,6200000.0
2007-04-09 03:34:00,1.13066,1.13066,1.13019,1.13019,2600000.0
2007-04-09 03:35:00,1.1307,1.1307,1.1305,1.1305,8400000.0
2007-04-09 03:37:00,1.1306,1.1306,1.1305,1.1305,8400000.0
2007-04-09 03:38:00,1.1306,1.1306,1.1305,1.1305,8400000.0
2007-04-09 03:39:00,1.13028,1.13062,1.13028,1.13037,8400000.0
2007-04-09 03:40:00,1.13042,1.13086,1.13019,1.13019,10800000.0
2007-04-09 03:41:00,1.13073,1.13073,1.13041,1.13047,8000000.0
2007-04-09 03:42:00,1.13077,1.13077,1.13035,1.13035,4600000.0
2007-04-09 03:43:00,1.1307,1.1307,1.1306,1.1307,19200000.0
2007-04-09 03:44:00,1.13024,1.13079,1.13021,1.13044,19200000.0
2007-04-09 03:45:00,1.13042,1.13074,1.13042,1.13074,3200000.0
2007-04-09 03:49:00,1.13032,1.13053,1.13032,1.13053,3200000.0
2007-04-09 03:50:00,1.13035,1.13099,1.13019,1.1306,16200000.0
2007-04-09 03:51:00,1.13054,1.13079,1.13026,1.1303,12600000.0
2007-04-09 03:52:00,1.1306,1.1306,1.1306,1.1306,7000000.0
2007-04-09 03:53:00,1.1305,1.1305,1.1305,1.1305,7000000.0
2007-04-09 03:54:00,1.1306,1.1306,1.1305,1.1305,7000000.0
2007-04-09 03:55:00,1.1306,1.1306,1.1305,1.1305,7000000.0
2007-04-09 03:56:00,1.13041,1.13041,1.12996,1.12996,7000000.0
2007-04-09 04:01:00,1.1303,1.1304,1.1303,1.1304,11200000.0
2007-04-09 04:03:00,1.13026,1.13026,1.13021,1.13026,11200000.0
2007-04-09 04:04:00,1.13048,1.13048,1.13006,1.13011,9400000.0
2007-04-09 04:05:00,1.12996,1.13037,1.12975,1.12975,11200000.0
2007-04-09 04:06:00,1.12964,1.12972,1.12964,1.12972,5600000.0
2007-04-09 04:07:00,1.12984,1.1303,1.12939,1.1303,10800000.0
2007-04-09 04:08:00,1.1303,1.1303,1.1302,1.1303,9800000.0
2007-04-09 04:09:00,1.1303,1.13052,1.1303,1.13052,9800000.0
2007-04-09 04:10:00,1.12973,1.13001,1.12956,1.12961,18400000.0
2007-04-09 04:11:00,1.12946,1.12978,1.12935,1.12948,11400000.0
2007-04-09 04:12:00,1.12949,1.12949,1.12935,1.12935,19000000.0
2007-04-09 04:13:00,1.12974,1.13016,1.12966,1.13,16000000.0
2007-04-09 04:14:00,1.12969,1.13002,1.12955,1.13002,7600000.0
2007-04-09 04:15:00,1.12979,1.13007,1.12979,1.12996,7600000.0
2007-04-09 04:17:00,1.13,1.13041,1.12993,1.13041,17600000.0
2007-04-09 04:18:00,1.13018,1.13018,1.12981,1.13003,10600000.0
2007-04-09 04:19:00,1.12979,1.12979,1.12945,1.12945,9800000.0
2007-04-09 04:20:00,1.12941,1.12968,1.12941,1.12961,13200000.0
2007-04-09 04:21:00,1.12949,1.12972,1.12938,1.12972,24200000.0
2007-04-09 04:22:00,1.12987,1.13007,1.12966,1.12983,10600000.0
2007-04-09 04:23:00,1.13,1.13,1.1299,1.1299,31800000.0
2007-04-09 04:24:00,1.12984,1.13018,1.1298,1.12989,31800000.0
2007-04-09 04:25:00,1.1301,1.1301,1.1301,1.1301,7200000.0
2007-04-09 04:26:00,1.12986,1.12999,1.12966,1.12966,7200000.0
2007-04-09 04:27:00,1.13,1.1301,1.13,1.13,6600000.0
2007-04-09 04:28:00,1.1299,1.13,1.1298,1.1298,6600000.0
2007-04-09 04:29:00,1.1295,1.1297,1.1295,1.12957,6600000.0
2007-04-09 04:30:00,1.1296,1.1296,1.1296,1.1296,4800000.0
2007-04-09 04:31:00,1.1295,1.1295,1.12922,1.12922,4800000.0
2007-04-09 04:32:00,1.12927,1.12979,1.12918,1.12937,13800000.0
2007-04-09 04:33:00,1.12949,1.1299,1.12949,1.1299,10600000.0
2007-04-09 04:34:00,1.13012,1.13047,1.12996,1.13028,5400000.0
2007-04-09 04:35:00,1.13016,1.13055,1.13001,1.13015,8400000.0
2007-04-09 04:36:00,1.1302,1.13027,1.13005,1.13027,8400000.0
2007-04-09 04:37:00,1.13018,1.13049,1.12999,1.13048,16200000.0
2007-04-09 04:38:00,1.1302,1.1302,1.1302,1.1302,6600000.0
2007-04-09 04:39:00,1.1303,1.1303,1.1303,1.1303,6600000.0
2007-04-09 04:42:00,1.1302,1.1303,1.1302,1.1303,6600000.0
2007-04-09 04:45:00,1.13014,1.13014,1.12997,1.12997,6600000.0
2007-04-09 04:46:00,1.13006,1.13024,1.12993,1.13004,9400000.0
2007-04-09 04:47:00,1.1297,1.12985,1.12915,1.12915,11600000.0
2007-04-09 04:48:00,1.12956,1.12987,1.12939,1.1297,17000000.0
2007-04-09 04:49:00,1.13,1.13,1.13,1.13,16000000.0
2007-04-09 04:50:00,1.1299,1.1299,1.1299,1.1299,16000000.0
2007-04-09 04:51:00,1.13,1.13,1.1299,1.1299,16000000.0
2007-04-09 04:52:00,1.13,1.13,1.1299,1.1299,16000000.0
2007-04-09 04:53:00,1.1301,1.1301,1.1298,1.1298,16000000.0
2007-04-09 04:54:00,1.1299,1.1299,1.1297,1.1299,16000000.0
2007-04-09 04:55:00,1.1298,1.1298,1.1298,1.1298,16000000.0
2007-04-09 04:56:00,1.12977,1.12978,1.12964,1.12974,16000000.0
2007-04-09 04:57:00,1.12944,1.12962,1.12913,1.12913,13000000.0
2007-04-09 04:58:00,1.1296,1.12974,1.12935,1.12974,19200000.0
2007-04-09 04:59:00,1.1297,1.1297,1.1297,1.1297,3200000.0
2007-04-09 05:02:00,1.12954,1.12988,1.12954,1.12988,3200000.0
2007-04-09 05:03:00,1.12977,1.12977,1.12909,1.12921,18400000.0
2007-04-09 05:07:00,1.12939,1.12953,1.12939,1.12953,5200000.0
2007-04-09 05:08:00,1.12978,1.12993,1.12972,1.12972,19000000.0
2007-04-09 05:09:00,1.1302,1.1302,1.1302,1.1302,11400000.0
2007-04-09 05:11:00,1.12969,1.1298,1.12958,1.12958,11400000.0
2007-04-09 05:12:00,1.12988,1.1301,1.12957,1.12957,10600000.0
2007-04-09 05:13:00,1.1299,1.1299,1.12946,1.12963,14200000.0
2007-04-09 05:14:00,1.12993,1.12993,1.12938,1.12939,13400000.0
2007-04-09 05:15:00,1.12972,1.12978,1.12946,1.1296,14000000.0
2007-04-09 05:16:00,1.12961,1.12983,1.12949,1.12983,9800000.0
2007-04-09 05:21:00,1.13003,1.13047,1.12964,1.12964,14400000.0
2007-04-09 05:24:00,1.12992,1.12992,1.12963,1.12963,9600000.0
2007-04-09 05:26:00,1.1299,1.1299,1.12981,1.12981,11200000.0
2007-04-09 05:27:00,1.12979,1.13025,1.12968,1.1302,7200000.0
2007-04-09 05:28:00,1.13036,1.13036,1.12999,1.13005,3600000.0
2007-04-09 05:29:00,1.12964,1.13024,1.12964,1.12982,10400000.0
2007-04-09 05:30:00,1.12984,1.13022,1.12984,1.13022,4200000.0
2007-04-09 05:31:00,1.13001,1.13069,1.12998,1.13026,22200000.0
2007-04-09 05:32:00,1.13021,1.13021,1.12993,1.13005,14000000.0
2007-04-09 05:33:00,1.12988,1.13023,1.12967,1.1299,7400000.0
2007-04-09 05:34:00,1.13031,1.13038,1.13007,1.13038,19600000.0
2007-04-09 05:35:00,1.13014,1.13029,1.13005,1.13005,7400000.0
2007-04-09 05:36:00,1.13019,1.13019,1.12993,1.12997,18400000.0
2007-04-09 05:37:00,1.12985,1.13013,1.12985,1.13013,3000000.0
2007-04-09 05:38:00,1.12989,1.13026,1.12988,1.13016,11400000.0
2007-04-09 05:39:00,1.1304,1.1304,1.1304,1.1304,6000000.0
2007-04-09 05:40:00,1.12981,1.13005,1.12981,1.13005,6000000.0
2007-04-09 05:42:00,1.12977,1.12993,1.12977,1.12993,6000000.0
2007-04-09 05:44:00,1.1302,1.1302,1.1302,1.1302,7400000.0
2007-04-09 05:46:00,1.1301,1.1302,1.1301,1.1302,7400000.0
2007-04-09 05:47:00,1.1301,1.13016,1.12989,1.13016,7400000.0
2007-04-09 05:48:00,1.12981,1.13004,1.12981,1.12998,16600000.0
2007-04-09 05:49:00,1.13017,1.13034,1.12995,1.13008,15400000.0
2007-04-09 05:50:00,1.12996,1.13005,1.12995,1.13001,6400000.0
2007-04-09 05:51:00,1.1302,1.13047,1.12983,1.12994,14200000.0
2007-04-09 05:52:00,1.1299,1.13025,1.12988,1.12988,17800000.0
2007-04-09 05:53:00,1.13,1.13032,1.12997,1.12997,8200000.0
2007-04-09 05:54:00,1.13016,1.13016,1.12988,1.12999,14600000.0
2007-04-09 05:55:00,1.12998,1.13032,1.12998,1.13032,25200000.0
2007-04-09 05:56:00,1.1301,1.13039,1.12991,1.12991,9400000.0
2007-04-09 05:57:00,1.13001,1.13046,1.12984,1.12984,10000000.0
2007-04-09 05:58:00,1.1301,1.13068,1.12998,1.12998,16800000.0
2007-04-09 06:00:00,1.1302,1.1302,1.1302,1.1302,12800000.0
2007-04-09 06:01:00,1.1303,1.1303,1.1302,1.1302,12800000.0
2007-04-09 06:02:00,1.1303,1.1303,1.1303,1.1303,12800000.0
2007-04-09 06:03:00,1.1302,1.1302,1.1302,1.1302,12800000.0
2007-04-09 06:04:00,1.13014,1.13014,1.12985,1.12985,12800000.0
2007-04-09 06:05:00,1.1303,1.1303,1.1303,1.1303,9200000.0
2007-04-09 06:10:00,1.12995,1.13049,1.12995,1.13049,9200000.0
2007-04-09 06:12:00,1.1306,1.1306,1.1306,1.1306,3200000.0
2007-04-09 06:13:00,1.13051,1.13081,1.13051,1.13081,3200000.0
2007-04-09 06:14:00,1.13089,1.13089,1.13063,1.13063,8400000.0
2007-04-09 06:15:00,1.1311,1.1311,1.131,1.1311,4400000.0
2007-04-09 06:16:00,1.13107,1.13107,1.13064,1.13064,4400000.0
2007-04-09 06:17:00,1.13067,1.13068,1.13067,1.13068,4000000.0
2007-04-09 06:18:00,1.131,1.1311,1.131,1.131,14400000.0
2007-04-09 06:19:00,1.13057,1.13077,1.13025,1.13061,14400000.0
2007-04-09 06:21:00,1.1311,1.1311,1.131,1.131,5800000.0
2007-04-09 06:23:00,1.1309,1.1309,1.1309,1.1309,5800000.0
2007-04-09 06:24:00,1.13028,1.13072,1.13028,1.13041,5800000.0
2007-04-09 06:28:00,1.13055,1.13078,1.13055,1.13078,3200000.0
2007-04-09 06:29:00,1.13037,1.1306,1.13037,1.1306,4200000.0
2007-04-09 06:30:00,1.13054,1.13065,1.1305,1.13062,13800000.0
2007-04-09 06:31:00,1.13009,1.13026,1.12999,1.12999,6800000.0
2007-04-09 06:33:00,1.13021,1.13025,1.13021,1.13025,2600000.0
2007-04-09 06:34:00,1.1306,1.1307,1.1306,1.1307,5800000.0
2007-04-09 06:35:00,1.13049,1.13063,1.13046,1.13046,5800000.0
2007-04-09 06:37:00,1.13033,1.13089,1.13025,1.13037,14200000.0
2007-04-09 06:40:00,1.13033,1.13055,1.13029,1.13055,12200000.0
2007-04-09 06:41:00,1.13048,1.13067,1.13048,1.13059,8400000.0
2007-04-09 06:45:00,1.13083,1.13083,1.13072,1.13075,4800000.0
2007-04-09 06:46:00,1.13043,1.13082,1.13043,1.13082,4000000.0
2007-04-09 06:47:00,1.13053,1.13057,1.13029,1.13036,19200000.0
2007-04-09 06:51:00,1.13054,1.13083,1.13035,1.13083,18000000.0
2007-04-09 06:52:00,1.13029,1.13063,1.13029,1.13058,12600000.0
2007-04-09 06:53:00,1.13016,1.13027,1.13016,1.13027,9600000.0
2007-04-09 06:57:00,1.13059,1.13059,1.13018,1.13018,6000000.0
2007-04-09 06:58:00,1.12992,1.13064,1.12988,1.13064,9800000.0
2007-04-09 07:01:00,1.13089,1.13089,1.13052,1.13069,13000000.0
2007-04-09 07:02:00,1.13046,1.13074,1.13026,1.13062,14000000.0
2007-04-09 07:03:00,1.1305,1.13055,1.1305,1.13055,6200000.0
2007-04-09 07:05:00,1.13077,1.13109,1.13077,1.13109,8800000.0
2007-04-09 07:06:00,1.13047,1.13063,1.13047,1.13062,13600000.0
2007-04-09 07:07:00,1.13039,1.13056,1.13039,1.13056,2600000.0
2007-04-09 07:10:00,1.1309,1.1309,1.1309,1.1309,8400000.0
2007-04-09 07:12:00,1.13063,1.1307,1.13049,1.13049,8400000.0
2007-04-09 07:13:00,1.13044,1.13084,1.13044,1.13067,16000000.0
2007-04-09 07:14:00,1.13078,1.13081,1.13038,1.13063,14400000.0
2007-04-09 07:16:00,1.13064,1.13064,1.13055,1.13055,5600000.0
2007-04-09 07:17:00,1.13043,1.13075,1.13043,1.13065,7800000.0
2007-04-09 07:19:00,1.13049,1.13078,1.13037,1.13056,15000000.0
2007-04-09 07:20:00,1.1307,1.1307,1.1307,1.1307,16800000.0
2007-04-09 07:21:00,1.13015,1.13057,1.1301,1.13057,16800000.0
2007-04-09 07:23:00,1.13075,1.13078,1.13075,1.13078,4800000.0
2007-04-09 07:26:00,1.13048,1.13076,1.13028,1.13057,20400000.0
2007-04-09 07:28:00,1.13093,1.13093,1.13037,1.13043,9800000.0
2007-04-09 07:30:00,1.1307,1.1307,1.1307,1.1307,8000000.0
2007-04-09 07:31:00,1.1305,1.1305,1.13045,1.13045,8000000.0
2007-04-09 07:32:00,1.13038,1.13064,1.13027,1.13044,6800000.0
2007-04-09 07:33:00,1.13068,1.13075,1.13044,1.13053,8400000.0
2007-04-09 07:34:00,1.13059,1.13059,1.13022,1.13042,15600000.0
2007-04-09 07:35:00,1.13041,1.13041,1.1301,1.1301,14600000.0
2007-04-09 07:36:00,1.1305,1.1305,1.1305,1.1305,6000000.0
2007-04-09 07:37:00,1.1303,1.1303,1.12989,1.13013,6000000.0
2007-04-09 07:38:00,1.13009,1.13009,1.13002,1.13002,17400000.0
2007-04-09 07:39:00,1.13007,1.13037,1.13004,1.13017,8400000.0
2007-04-09 07:40:00,1.1303,1.1303,1.12998,1.12998,12400000.0
2007-04-09 07:41:00,1.13003,1.1304,1.13003,1.1304,15800000.0
2007-04-09 07:42:00,1.13052,1.13052,1.13018,1.13018,5000000.0
2007-04-09 07:43:00,1.13002,1.1301,1.13002,1.1301,2600000.0
2007-04-09 07:44:00,1.1303,1.1304,1.1303,1.1304,22000000.0
2007-04-09 07:47:00,1.13017,1.1305,1.12985,1.1305,22000000.0
2007-04-09 07:50:00,1.13027,1.13033,1.13025,1.13025,13600000.0
2007-04-09 07:51:00,1.13009,1.1301,1.13009,1.1301,9000000.0
2007-04-09 07:52:00,1.13002,1.13032,1.13002,1.13025,5200000.0
2007-04-09 07:53:00,1.13031,1.13063,1.13031,1.13063,5200000.0
2007-04-09 07:54:00,1.13041,1.13047,1.13035,1.13044,12000000.0
2007-04-09 07:55:00,1.1308,1.1308,1.13021,1.13021,13600000.0
2007-04-09 07:56:00,1.13019,1.13055,1.13019,1.13055,13000000.0
2007-04-09 07:57:00,1.13019,1.13042,1.13011,1.13025,12200000.0
2007-04-09 07:58:00,1.13007,1.13038,1.13007,1.13038,2600000.0
2007-04-09 07:59:00,1.13014,1.13066,1.13014,1.13037,6800000.0
2007-04-09 08:00:00,1.13003,1.13026,1.13,1.13008,24200000.0
2007-04-09 08:01:00,1.1303,1.1304,1.1303,1.1303,14800000.0
2007-04-09 08:02:00,1.13031,1.13052,1.13001,1.13001,14800000.0
2007-04-09 08:03:00,1.13012,1.13067,1.13012,1.13036,14600000.0
2007-04-09 08:04:00,1.1304,1.1305,1.1304,1.1305,5600000.0
2007-04-09 08:06:00,1.1306,1.1306,1.1306,1.1306,5600000.0
2007-04-09 08:07:00,1.13013,1.13077,1.13013,1.13031,5600000.0
2007-04-09 08:08:00,1.13035,1.13084,1.13031,1.13031,26800000.0
2007-04-09 08:11:00,1.13046,1.1309,1.13042,1.1309,26000000.0
2007-04-09 08:13:00,1.13065,1.13095,1.13062,1.13069,6800000.0
2007-04-09 08:14:00,1.13084,1.13127,1.13082,1.13082,10200000.0
2007-04-09 08:15:00,1.13076,1.13113,1.13076,1.13076,11000000.0
2007-04-09 08:16:00,1.13092,1.13103,1.13081,1.13081,9200000.0
2007-04-09 08:17:00,1.13078,1.13098,1.13016,1.13016,15200000.0
2007-04-09 08:18:00,1.13021,1.13065,1.12995,1.12995,22800000.0
2007-04-09 08:19:00,1.12979,1.12995,1.12936,1.12956,22600000.0
2007-04-09 08:20:00,1.12947,1.12947,1.12933,1.12933,3200000.0
2007-04-09 08:21:00,1.12907,1.1295,1.12907,1.12944,10400000.0
2007-04-09 08:22:00,1.12953,1.12953,1.12891,1.12916,18800000.0
2007-04-09 08:23:00,1.129,1.12918,1.129,1.12918,4000000.0
2007-04-09 08:24:00,1.12899,1.12955,1.12894,1.12911,19000000.0
2007-04-09 08:25:00,1.1293,1.1294,1.1293,1.1294,13000000.0
2007-04-09 08:27:00,1.1295,1.1295,1.1295,1.1295,13000000.0
2007-04-09 08:28:00,1.12906,1.12936,1.12906,1.1291,13000000.0
2007-04-09 08:29:00,1.12905,1.12922,1.12903,1.12922,15400000.0
2007-04-09 08:30:00,1.12918,1.12918,1.12862,1.12862,4200000.0
2007-04-09 08:31:00,1.12836,1.12891,1.1282,1.12841,12400000.0
2007-04-09 08:32:00,1.12827,1.12873,1.12821,1.12847,6200000.0
2007-04-09 08:33:00,1.12912,1.12912,1.12857,1.12871,14600000.0
2007-04-09 08:34:00,1.1287,1.1287,1.12773,1.12773,9600000.0
2007-04-09 08:35:00,1.12777,1.12785,1.12739,1.1277,9800000.0
2007-04-09 08:36:00,1.12763,1.12805,1.12763,1.12805,26800000.0
2007-04-09 08:37:00,1.1282,1.12821,1.12771,1.12815,19000000.0
2007-04-09 08:38:00,1.12823,1.12866,1.12823,1.12836,10800000.0
2007-04-09 08:39:00,1.1286,1.1286,1.1285,1.1285,19200000.0
2007-04-09 08:40:00,1.12848,1.12848,1.12818,1.12834,19200000.0
2007-04-09 08:41:00,1.12873,1.12873,1.12807,1.12816,9800000.0
2007-04-09 08:42:00,1.12832,1.12854,1.12799,1.12799,32000000.0
2007-04-09 08:43:00,1.1284,1.12883,1.1284,1.12876,16200000.0
2007-04-09 08:44:00,1.12862,1.12862,1.12841,1.12841,9000000.0
2007-04-09 08:45:00,1.12831,1.12848,1.12831,1.12848,18600000.0
2007-04-09 08:46:00,1.12829,1.12864,1.12829,1.12864,7600000.0
2007-04-09 08:48:00,1.1287,1.1287,1.1287,1.1287,14400000.0
2007-04-09 08:49:00,1.1286,1.1286,1.1286,1.1286,14400000.0
2007-04-09 08:50:00,1.12822,1.12848,1.12822,1.12848,14400000.0
2007-04-09 08:51:00,1.12872,1.12872,1.12811,1.12822,13000000.0
2007-04-09 08:52:00,1.12842,1.12888,1.12795,1.12795,25800000.0
2007-04-09 08:53:00,1.12836,1.12869,1.12836,1.12844,19000000.0
2007-04-09 08:57:00,1.1286,1.12892,1.12836,1.12855,23600000.0
2007-04-09 08:58:00,1.12827,1.12887,1.12827,1.12879,19600000.0
2007-04-09 08:59:00,1.1286,1.1286,1.1286,1.1286,10800000.0
2007-04-09 09:00:00,1.12822,1.1286,1.12821,1.1286,10800000.0
2007-04-09 09:01:00,1.12857,1.12857,1.12795,1.12795,17400000.0
2007-04-09 09:02:00,1.12779,1.12807,1.12757,1.12804,21200000.0
2007-04-09 09:03:00,1.1282,1.1282,1.1282,1.1282,9800000.0
2007-04-09 09:04:00,1.12789,1.128,1.12772,1.12781,9800000.0
2007-04-09 09:05:00,1.128,1.1281,1.128,1.1281,8200000.0
2007-04-09 09:06:00,1.12792,1.12804,1.12772,1.12804,8200000.0
2007-04-09 09:09:00,1.12774,1.12797,1.12745,1.1278,15800000.0
2007-04-09 09:10:00,1.12701,1.12769,1.12701,1.12753,12400000.0
2007-04-09 09:11:00,1.12773,1.12777,1.12759,1.12777,19800000.0
2007-04-09 09:12:00,1.12772,1.12777,1.1276,1.1276,17400000.0
2007-04-09 09:13:00,1.128,1.128,1.1279,1.128,11400000.0
2007-04-09 09:14:00,1.1279,1.128,1.1278,1.128,11400000.0
2007-04-09 09:15:00,1.12767,1.12767,1.1275,1.12758,11400000.0
2007-04-09 09:16:00,1.12723,1.12769,1.12723,1.12759,17200000.0
2007-04-09 09:17:00,1.12742,1.12785,1.1274,1.12785,11600000.0
2007-04-09 09:18:00,1.12785,1.12867,1.12772,1.128,10400000.0
2007-04-09 09:19:00,1.1282,1.1282,1.128,1.1281,10000000.0
2007-04-09 09:20:00,1.12766,1.12785,1.12749,1.12785,10000000.0
2007-04-09 09:21:00,1.12801,1.12801,1.12753,1.12784,17000000.0
2007-04-09 09:22:00,1.1277,1.12771,1.1277,1.12771,2600000.0
2007-04-09 09:23:00,1.1282,1.1282,1.1282,1.1282,15400000.0
2007-04-09 09:24:00,1.1281,1.1281,1.1281,1.1281,15400000.0
2007-04-09 09:25:00,1.12778,1.12796,1.12776,1.12776,15400000.0
2007-04-09 09:27:00,1.12775,1.12814,1.12759,1.1281,11000000.0
2007-04-09 09:29:00,1.12788,1.12807,1.12759,1.12807,12600000.0
2007-04-09 09:30:00,1.1285,1.1287,1.1284,1.1284,10600000.0
2007-04-09 09:31:00,1.1282,1.1282,1.12797,1.12797,10600000.0
2007-04-09 09:33:00,1.12792,1.12802,1.12786,1.12791,8800000.0
2007-04-09 09:34:00,1.12844,1.12867,1.12799,1.12826,13000000.0
2007-04-09 09:35:00,1.1286,1.1286,1.1285,1.1285,16000000.0
2007-04-09 09:36:00,1.12807,1.12839,1.12807,1.12839,16000000.0
2007-04-09 09:40:00,1.1288,1.1288,1.1288,1.1288,9400000.0
2007-04-09 09:41:00,1.1287,1.1287,1.1286,1.1287,9400000.0
2007-04-09 09:42:00,1.12847,1.12872,1.12808,1.12856,9400000.0
2007-04-09 09:43:00,1.12813,1.12882,1.12813,1.12849,22600000.0
2007-04-09 09:45:00,1.1289,1.1291,1.1287,1.129,23200000.0
2007-04-09 09:46:00,1.12851,1.12878,1.12823,1.12837,23200000.0
2007-04-09 09:47:00,1.12853,1.12871,1.12834,1.12836,21200000.0
2007-04-09 09:48:00,1.1289,1.1289,1.1289,1.1289,15200000.0
2007-04-09 09:49:00,1.12829,1.12863,1.12829,1.12858,15200000.0
2007-04-09 09:50:00,1.1285,1.12887,1.12807,1.12841,17600000.0
2007-04-09 09:51:00,1.12851,1.1286,1.12836,1.1286,18000000.0
2007-04-09 09:53:00,1.1284,1.12851,1.1282,1.12834,7800000.0
2007-04-09 09:54:00,1.1285,1.12854,1.12801,1.12822,8400000.0
2007-04-09 09:55:00,1.1286,1.1286,1.1285,1.1285,7400000.0
2007-04-09 09:56:00,1.12818,1.12841,1.12801,1.12801,7400000.0
2007-04-09 09:57:00,1.1286,1.1286,1.1285,1.1285,10800000.0
2007-04-09 09:58:00,1.1286,1.1286,1.1286,1.1286,10800000.0
2007-04-09 09:59:00,1.1281,1.1283,1.12794,1.1283,10800000.0
2007-04-09 10:00:00,1.1286,1.1286,1.1286,1.1286,12400000.0
2007-04-09 10:02:00,1.1287,1.1287,1.1286,1.1286,12400000.0
2007-04-09 10:03:00,1.12853,1.12879,1.12824,1.12879,12400000.0
2007-04-09 10:04:00,1.12839,1.12839,1.12822,1.12822,10200000.0
2007-04-09 10:05:00,1.1282,1.1284,1.12807,1.12807,9200000.0
2007-04-09 10:06:00,1.1286,1.1287,1.1285,1.1286,20400000.0
2007-04-09 10:09:00,1.12803,1.12839,1.12789,1.12819,20400000.0
2007-04-09 10:10:00,1.1285,1.1285,1.1284,1.1284,13600000.0
2007-04-09 10:11:00,1.1283,1.1284,1.1283,1.1284,13600000.0
2007-04-09 10:12:00,1.12831,1.12831,1.12771,1.12796,13600000.0
2007-04-09 10:13:00,1.12784,1.12827,1.12777,1.12822,6800000.0
2007-04-09 10:14:00,1.1283,1.1284,1.1283,1.1284,11400000.0
2007-04-09 10:15:00,1.1283,1.1283,1.1283,1.1283,11400000.0
2007-04-09 10:17:00,1.12775,1.12819,1.12775,1.12808,11400000.0
2007-04-09 10:19:00,1.12813,1.12815,1.1279,1.12815,14600000.0
2007-04-09 10:20:00,1.1285,1.1285,1.1285,1.1285,13800000.0
2007-04-09 10:21:00,1.12828,1.12875,1.12812,1.12816,13800000.0
2007-04-09 10:22:00,1.12824,1.12866,1.12817,1.12866,8200000.0
2007-04-09 10:23:00,1.12842,1.12889,1.12832,1.12889,12200000.0
2007-04-09 10:24:00,1.12911,1.12911,1.12858,1.12858,24200000.0
2007-04-09 10:25:00,1.1289,1.1291,1.1289,1.129,18400000.0
2007-04-09 10:26:00,1.12873,1.12873,1.12806,1.12818,18400000.0
2007-04-09 10:27:00,1.12789,1.12844,1.12789,1.12844,8400000.0
2007-04-09 10:28:00,1.12839,1.12869,1.12836,1.12836,10200000.0
2007-04-09 10:29:00,1.12815,1.12876,1.12815,1.12852,12000000.0
2007-04-09 10:30:00,1.12831,1.12892,1.12831,1.12881,32800000.0
2007-04-09 10:32:00,1.12862,1.12896,1.12842,1.12857,23000000.0
2007-04-09 10:35:00,1.129,1.1292,1.129,1.129,10600000.0
2007-04-09 10:36:00,1.12853,1.12864,1.12821,1.12837,10600000.0
2007-04-09 10:37:00,1.1286,1.1286,1.1286,1.1286,3600000.0
2007-04-09 10:39:00,1.1287,1.1287,1.1286,1.1286,3600000.0
2007-04-09 10:40:00,1.12835,1.12843,1.12825,1.12843,3600000.0
2007-04-09 10:41:00,1.12812,1.12856,1.12812,1.12855,9200000.0
2007-04-09 10:42:00,1.12877,1.12903,1.12838,1.12857,20400000.0
2007-04-09 10:43:00,1.12867,1.12956,1.12867,1.1294,10000000.0
2007-04-09 10:44:00,1.12919,1.12973,1.12887,1.12894,26000000.0
2007-04-09 10:45:00,1.12937,1.12959,1.12929,1.12934,15600000.0
2007-04-09 10:47:00,1.1296,1.1296,1.1296,1.1296,17600000.0
2007-04-09 10:48:00,1.12919,1.1295,1.1289,1.1289,17600000.0
2007-04-09 10:50:00,1.12897,1.12927,1.12897,1.12915,9200000.0
2007-04-09 10:51:00,1.12924,1.12936,1.12911,1.12915,21000000.0
2007-04-09 10:52:00,1.12924,1.12932,1.12876,1.12922,12000000.0
2007-04-09 10:54:00,1.1295,1.1296,1.1295,1.1296,21200000.0
2007-04-09 10:55:00,1.1295,1.1295,1.1295,1.1295,21200000.0
2007-04-09 10:56:00,1.12973,1.12973,1.12905,1.12918,21200000.0
2007-04-09 10:57:00,1.1292,1.12955,1.1292,1.1293,11800000.0
2007-04-09 10:58:00,1.12913,1.12924,1.12892,1.12911,16600000.0
2007-04-09 10:59:00,1.12906,1.12923,1.12906,1.12923,13800000.0
2007-04-09 11:01:00,1.12932,1.12985,1.12904,1.12977,24200000.0
2007-04-09 11:02:00,1.12929,1.12946,1.12905,1.12941,21000000.0
2007-04-09 11:04:00,1.12949,1.12966,1.12944,1.12966,6800000.0
2007-04-09 11:06:00,1.12954,1.12954,1.12931,1.12954,17800000.0
2007-04-09 11:07:00,1.12935,1.12953,1.12923,1.12953,13800000.0
2007-04-09 11:08:00,1.1292,1.12925,1.1292,1.12925,15400000.0
2007-04-09 11:09:00,1.12996,1.12996,1.12942,1.12954,7600000.0
2007-04-09 11:10:00,1.12954,1.12956,1.1293,1.12943,13400000.0
2007-04-09 11:12:00,1.12934,1.12956,1.12933,1.12945,25200000.0
2007-04-09 11:13:00,1.1299,1.13,1.1299,1.1299,9200000.0
2007-04-09 11:14:00,1.12959,1.12959,1.12919,1.12929,9200000.0
2007-04-09 11:15:00,1.13015,1.1302,1.12948,1.13016,14600000.0
2007-04-09 11:17:00,1.13006,1.13028,1.12972,1.12985,10400000.0
2007-04-09 11:18:00,1.12983,1.12987,1.12962,1.12981,12400000.0
2007-04-09 11:19:00,1.13026,1.13031,1.12953,1.12986,8800000.0
2007-04-09 11:20:00,1.1303,1.1303,1.1303,1.1303,17400000.0
2007-04-09 11:21:00,1.1304,1.1304,1.1302,1.1302,17400000.0
2007-04-09 11:23:00,1.1304,1.1304,1.1304,1.1304,17400000.0
2007-04-09 11:24:00,1.1299,1.1301,1.12981,1.12981,17400000.0
2007-04-09 11:25:00,1.13023,1.13042,1.12985,1.13042,16600000.0
2007-04-09 11:26:00,1.13007,1.13017,1.12983,1.12983,22400000.0
2007-04-09 11:27:00,1.12974,1.12987,1.12966,1.12966,9000000.0
2007-04-09 11:28:00,1.12963,1.12981,1.1293,1.1293,8800000.0
2007-04-09 11:29:00,1.13001,1.13014,1.12977,1.12995,21400000.0
2007-04-09 11:30:00,1.12992,1.12992,1.12973,1.12973,3400000.0
2007-04-09 11:31:00,1.1301,1.1301,1.1301,1.1301,13800000.0
2007-04-09 11:35:00,1.13017,1.13082,1.13017,1.13055,13800000.0
2007-04-09 11:36:00,1.13017,1.13079,1.13017,1.13038,9000000.0
2007-04-09 11:37:00,1.13036,1.1306,1.13013,1.1306,11200000.0
2007-04-09 11:38:00,1.13042,1.13046,1.13031,1.13034,19000000.0
2007-04-09 11:39:00,1.13031,1.1307,1.13006,1.1307,13600000.0
2007-04-09 11:40:00,1.1306,1.1307,1.1305,1.13065,16400000.0
2007-04-09 11:41:00,1.13078,1.13078,1.13037,1.13044,19800000.0
2007-04-09 11:42:00,1.1308,1.1309,1.1308,1.1309,9800000.0
2007-04-09 11:50:00,1.1308,1.1308,1.1308,1.1308,9800000.0
2007-04-09 11:52:00,1.13042,1.13059,1.13042,1.13059,9800000.0
2007-04-09 11:53:00,1.13053,1.1307,1.13043,1.13052,7400000.0
2007-04-09 11:54:00,1.1305,1.1305,1.1305,1.1305,16800000.0
2007-04-09 11:55:00,1.13029,1.13074,1.13016,1.13032,16800000.0
2007-04-09 11:58:00,1.13025,1.13025,1.12995,1.12995,17200000.0
2007-04-09 11:59:00,1.12998,1.13008,1.12959,1.12998,10400000.0
2007-04-09 12:00:00,1.13003,1.13022,1.1299,1.13006,14000000.0
2007-04-09 12:02:00,1.13031,1.13041,1.12996,1.13032,23800000.0
2007-04-09 12:05:00,1.13027,1.13047,1.12993,1.13007,10600000.0
2007-04-09 12:08:00,1.1308,1.1308,1.13031,1.13041,8400000.0
2007-04-09 12:09:00,1.13025,1.13061,1.13025,1.13043,11600000.0
2007-04-09 12:10:00,1.13053,1.13087,1.13043,1.13063,19400000.0
2007-04-09 12:13:00,1.1304,1.1305,1.1304,1.1304,9800000.0
2007-04-09 12:14:00,1.13011,1.13039,1.12997,1.13005,9800000.0
2007-04-09 12:15:00,1.12985,1.1303,1.12971,1.1303,18600000.0
2007-04-09 12:17:00,1.13001,1.13001,1.12935,1.12938,16800000.0
2007-04-09 12:18:00,1.12981,1.12981,1.12928,1.12935,7600000.0
2007-04-09 12:19:00,1.1296,1.1296,1.1296,1.1296,20800000.0
2007-04-09 12:20:00,1.12944,1.12962,1.12929,1.12962,20800000.0
2007-04-09 12:21:00,1.1297,1.1297,1.1297,1.1297,16600000.0
2007-04-09 12:22:00,1.12951,1.12971,1.12915,1.12915,16600000.0
2007-04-09 12:23:00,1.12908,1.12908,1.12895,1.12895,3200000.0
2007-04-09 12:24:00,1.12863,1.12886,1.1286,1.1286,17600000.0
2007-04-09 12:25:00,1.12856,1.12931,1.12856,1.12931,19000000.0
2007-04-09 12:28:00,1.1296,1.1301,1.1296,1.1301,11000000.0
2007-04-09 12:29:00,1.12985,1.13025,1.12985,1.12996,11000000.0
2007-04-09 12:30:00,1.13002,1.13002,1.12979,1.13001,16400000.0
2007-04-09 12:31:00,1.12987,1.13004,1.1297,1.1297,12000000.0
2007-04-09 12:32:00,1.13012,1.13012,1.1296,1.12987,4200000.0
2007-04-09 12:33:00,1.1301,1.1303,1.1301,1.1303,12600000.0
2007-04-09 12:34:00,1.1299,1.13001,1.12984,1.12987,12600000.0
2007-04-09 12:36:00,1.1301,1.1303,1.1301,1.1303,14200000.0
2007-04-09 12:37:00,1.12981,1.13026,1.12972,1.12972,14200000.0
2007-04-09 12:38:00,1.1301,1.1301,1.1301,1.1301,7200000.0
2007-04-09 12:39:00,1.12983,1.12983,1.12941,1.12941,7200000.0
2007-04-09 12:41:00,1.12962,1.12998,1.12952,1.12998,6400000.0
2007-04-09 12:42:00,1.12973,1.13024,1.12933,1.12988,24600000.0
2007-04-09 12:43:00,1.12964,1.1301,1.12952,1.12987,15200000.0
2007-04-09 12:44:00,1.1301,1.1301,1.1301,1.1301,12600000.0
2007-04-09 12:45:00,1.12988,1.13044,1.12974,1.13044,12600000.0
2007-04-09 12:49:00,1.12991,1.13016,1.12991,1.12996,10400000.0
2007-04-09 12:51:00,1.13023,1.1304,1.13007,1.13007,6200000.0
2007-04-09 12:52:00,1.1304,1.1304,1.1304,1.1304,31200000.0
2007-04-09 12:53:00,1.13031,1.1307,1.13028,1.13045,31200000.0
2007-04-09 12:54:00,1.13022,1.13062,1.13014,1.13062,21400000.0
2007-04-09 12:56:00,1.1304,1.13072,1.13015,1.13015,6600000.0
2007-04-09 12:57:00,1.12971,1.13011,1.12959,1.12975,19400000.0
2007-04-09 12:58:00,1.13003,1.13003,1.12962,1.12985,19200000.0
2007-04-09 12:59:00,1.1297,1.13008,1.12955,1.13008,13400000.0
2007-04-09 13:00:00,1.1303,1.1303,1.1303,1.1303,5200000.0
2007-04-09 13:01:00,1.13003,1.13029,1.13003,1.13028,5200000.0
2007-04-09 13:02:00,1.1303,1.1303,1.12966,1.13014,9400000.0
2007-04-09 13:03:00,1.12996,1.1304,1.12993,1.12993,10800000.0
2007-04-09 13:07:00,1.13019,1.13019,1.12978,1.13017,19400000.0
2007-04-09 13:08:00,1.12979,1.13002,1.12975,1.12979,19400000.0
2007-04-09 13:09:00,1.13022,1.13022,1.12978,1.1299,23200000.0
2007-04-09 13:12:00,1.13025,1.13046,1.12987,1.13046,18000000.0
2007-04-09 13:13:00,1.1303,1.1303,1.1303,1.1303,26800000.0
2007-04-09 13:14:00,1.13016,1.13016,1.12977,1.13002,26800000.0
2007-04-09 13:15:00,1.13006,1.13052,1.13006,1.13008,21400000.0
2007-04-09 13:16:00,1.13024,1.13024,1.12982,1.13002,11400000.0
2007-04-09 13:17:00,1.12962,1.12985,1.1295,1.12969,14200000.0
2007-04-09 13:18:00,1.1298,1.1299,1.1298,1.1299,17000000.0
2007-04-09 13:19:00,1.12952,1.12973,1.12932,1.12973,17000000.0
2007-04-09 13:20:00,1.1302,1.1302,1.1302,1.1302,25200000.0
2007-04-09 13:21:00,1.1301,1.1301,1.1301,1.1301,25200000.0
2007-04-09 13:22:00,1.12965,1.12999,1.12963,1.12995,25200000.0
2007-04-09 13:23:00,1.12963,1.12997,1.12957,1.12957,18400000.0
2007-04-09 13:25:00,1.1298,1.1299,1.1298,1.1298,8000000.0
2007-04-09 13:26:00,1.1299,1.1299,1.1299,1.1299,8000000.0
2007-04-09 13:29:00,1.1297,1.12999,1.12962,1.12982,8000000.0
2007-04-09 13:31:00,1.12982,1.1299,1.12952,1.12959,18200000.0
2007-04-09 13:32:00,1.12956,1.12992,1.12954,1.12987,6800000.0
2007-04-09 13:33:00,1.1302,1.1305,1.1302,1.1305,15800000.0
2007-04-09 13:34:00,1.13016,1.1305,1.13003,1.13022,15800000.0
2007-04-09 13:35:00,1.13042,1.13042,1.13011,1.13011,4000000.0
2007-04-09 13:36:00,1.13017,1.1305,1.13017,1.13046,12400000.0
2007-04-09 13:37:00,1.13017,1.13017,1.13005,1.13005,3600000.0
2007-04-09 13:38:00,1.13039,1.13039,1.12996,1.13027,6800000.0
2007-04-09 13:39:00,1.13044,1.1305,1.12994,1.13027,21800000.0
2007-04-09 13:40:00,1.13003,1.13035,1.13001,1.13032,10400000.0
2007-04-09 13:41:00,1.1306,1.1306,1.1306,1.1306,11000000.0
2007-04-09 13:42:00,1.13033,1.1305,1.13018,1.13018,11000000.0
2007-04-09 13:43:00,1.13024,1.13034,1.12993,1.13034,20600000.0
2007-04-09 13:44:00,1.12992,1.13037,1.12992,1.13006,11200000.0
2007-04-09 13:45:00,1.13044,1.13044,1.13002,1.13014,18200000.0
2007-04-09 13:46:00,1.13025,1.13036,1.1302,1.1302,14400000.0
2007-04-09 13:47:00,1.13039,1.13088,1.13039,1.13079,25000000.0
2007-04-09 13:48:00,1.13097,1.13103,1.13074,1.13076,13000000.0
2007-04-09 13:49:00,1.13108,1.13108,1.13069,1.13076,15400000.0
2007-04-09 13:53:00,1.13063,1.13094,1.13062,1.1308,14400000.0
2007-04-09 13:55:00,1.13054,1.13084,1.13053,1.13053,22800000.0
2007-04-09 13:56:00,1.13081,1.13104,1.13068,1.13073,32400000.0
2007-04-09 13:57:00,1.1307,1.13091,1.1307,1.13091,4200000.0
2007-04-09 13:58:00,1.13084,1.13088,1.13078,1.13088,6800000.0
2007-04-09 13:59:00,1.131,1.131,1.131,1.131,13000000.0
2007-04-09 14:00:00,1.1309,1.1309,1.1309,1.1309,13000000.0
2007-04-09 14:01:00,1.13018,1.1307,1.13018,1.1307,13000000.0
2007-04-09 14:02:00,1.1308,1.1308,1.1308,1.1308,11800000.0
2007-04-09 14:03:00,1.1306,1.13104,1.13048,1.13048,11800000.0
2007-04-09 14:04:00,1.1307,1.1309,1.1307,1.1309,2600000.0
2007-04-09 14:05:00,1.13083,1.13109,1.13083,1.13109,2600000.0
2007-04-09 14:06:00,1.13138,1.13139,1.13085,1.13085,6800000.0
2007-04-09 14:07:00,1.131,1.13101,1.131,1.13101,3200000.0
2007-04-09 14:08:00,1.13115,1.13115,1.13097,1.13101,10400000.0
2007-04-09 14:09:00,1.13093,1.13142,1.13087,1.13094,21000000.0
2007-04-09 14:10:00,1.13066,1.13123,1.13052,1.13054,20600000.0
2007-04-09 14:13:00,1.13094,1.13094,1.13057,1.13057,7000000.0
2007-04-09 14:14:00,1.13051,1.13109,1.13051,1.13081,17200000.0
2007-04-09 14:19:00,1.13087,1.13113,1.13084,1.13113,7600000.0
2007-04-09 14:20:00,1.13106,1.13106,1.13055,1.13055,5800000.0
2007-04-09 14:21:00,1.13057,1.13087,1.1305,1.13058,16200000.0
2007-04-09 14:22:00,1.131,1.131,1.131,1.131,12400000.0
2007-04-09 14:24:00,1.13043,1.13043,1.13019,1.13029,12400000.0
2007-04-09 14:25:00,1.13029,1.13065,1.13024,1.13043,24400000.0
2007-04-09 14:26:00,1.13042,1.13097,1.13034,1.13097,13200000.0
2007-04-09 14:27:00,1.1306,1.13067,1.13026,1.13026,20800000.0
2007-04-09 14:28:00,1.12996,1.13036,1.12993,1.13027,5200000.0
2007-04-09 14:29:00,1.13066,1.13096,1.13014,1.13075,9800000.0
2007-04-09 14:30:00,1.13043,1.13043,1.13004,1.13004,2600000.0
2007-04-09 14:31:00,1.13037,1.13094,1.13026,1.13087,23400000.0
2007-04-09 14:32:00,1.131,1.131,1.131,1.131,18800000.0
2007-04-09 14:33:00,1.13086,1.13086,1.13029,1.1304,18800000.0
2007-04-09 14:35:00,1.13065,1.13079,1.13044,1.13045,13800000.0
2007-04-09 14:36:00,1.13027,1.13053,1.13027,1.13045,12400000.0
2007-04-09 14:37:00,1.13057,1.13111,1.13036,1.13036,12400000.0
2007-04-09 14:38:00,1.13068,1.13068,1.13026,1.1304,16600000.0
2007-04-09 14:41:00,1.13063,1.13063,1.13038,1.13052,13400000.0
2007-04-09 14:43:00,1.13034,1.13047,1.13016,1.13016,3600000.0
2007-04-09 14:44:00,1.13022,1.13025,1.13006,1.13025,14600000.0
2007-04-09 14:45:00,1.12989,1.13019,1.12989,1.13013,15000000.0
2007-04-09 14:46:00,1.13065,1.13111,1.13055,1.13079,17800000.0
2007-04-09 14:47:00,1.13094,1.13107,1.13039,1.13082,19600000.0
2007-04-09 14:48:00,1.1308,1.1308,1.1307,1.1308,10200000.0
2007-04-09 14:49:00,1.1307,1.1307,1.1307,1.1307,10200000.0
2007-04-09 14:50:00,1.12988,1.13057,1.12988,1.13057,10200000.0
2007-04-09 14:51:00,1.13041,1.13055,1.13038,1.13047,8400000.0
2007-04-09 14:53:00,1.1306,1.1306,1.1304,1.1304,4600000.0
2007-04-09 14:54:00,1.1306,1.13075,1.12987,1.13044,16400000.0
2007-04-09 14:55:00,1.12998,1.13057,1.1299,1.13048,16400000.0
2007-04-09 14:56:00,1.13018,1.13048,1.13018,1.13046,3600000.0
2007-04-09 14:57:00,1.1308,1.1308,1.13049,1.13074,6400000.0
2007-04-09 14:58:00,1.1311,1.1311,1.1311,1.1311,10000000.0
2007-04-09 14:59:00,1.13052,1.13096,1.13052,1.13091,10000000.0
2007-04-09 15:00:00,1.13088,1.13099,1.1307,1.13093,8200000.0
2007-04-09 15:01:00,1.13079,1.1313,1.13079,1.1313,15600000.0
2007-04-09 15:03:00,1.13118,1.13118,1.13094,1.13094,7800000.0
2007-04-09 15:05:00,1.13086,1.13086,1.13059,1.13083,9000000.0
2007-04-09 15:09:00,1.13072,1.13072,1.13063,1.13063,2600000.0
2007-04-09 15:10:00,1.13019,1.13089,1.13019,1.13089,4400000.0
2007-04-09 15:11:00,1.13108,1.13119,1.13093,1.13111,16600000.0
2007-04-09 15:12:00,1.13087,1.13111,1.1308,1.13087,17200000.0
2007-04-09 15:13:00,1.13104,1.1311,1.1308,1.1308,4200000.0
2007-04-09 15:14:00,1.13085,1.13096,1.13053,1.13053,10600000.0
2007-04-09 15:15:00,1.13052,1.13072,1.13052,1.13068,12000000.0
2007-04-09 15:16:00,1.13071,1.1315,1.13071,1.1315,17000000.0
2007-04-09 15:17:00,1.13085,1.13172,1.13085,1.13127,17800000.0
2007-04-09 15:18:00,1.13137,1.13229,1.13137,1.13182,17400000.0
2007-04-09 15:19:00,1.132,1.132,1.13145,1.13154,9600000.0
2007-04-09 15:20:00,1.13217,1.13217,1.13163,1.13207,24600000.0
2007-04-09 15:21:00,1.1321,1.1321,1.13171,1.13203,13200000.0
2007-04-09 15:22:00,1.1319,1.13201,1.1319,1.13193,10400000.0
2007-04-09 15:23:00,1.13249,1.1327,1.13215,1.1326,13200000.0
2007-04-09 15:24:00,1.1325,1.13305,1.13238,1.13279,27400000.0
2007-04-09 15:25:00,1.13267,1.13316,1.13267,1.13307,17000000.0
2007-04-09 15:26:00,1.13279,1.13279,1.13245,1.13257,18800000.0
2007-04-09 15:27:00,1.13248,1.1327,1.13228,1.13253,8600000.0
2007-04-09 15:28:00,1.13236,1.13247,1.13236,1.13247,6600000.0
2007-04-09 15:29:00,1.13266,1.13336,1.13244,1.13283,12200000.0
2007-04-09 15:30:00,1.13315,1.13315,1.13258,1.13266,18400000.0
2007-04-09 15:31:00,1.1328,1.13327,1.1328,1.13309,21200000.0
2007-04-09 15:32:00,1.1335,1.1336,1.1335,1.1335,9000000.0
2007-04-09 15:33:00,1.13319,1.13328,1.13285,1.13285,9000000.0
2007-04-09 15:34:00,1.13239,1.13283,1.13239,1.13247,15800000.0
2007-04-09 15:35:00,1.13235,1.13266,1.13229,1.13263,15600000.0
2007-04-09 15:36:00,1.1331,1.1332,1.133,1.1331,7400000.0
2007-04-09 15:37:00,1.13266,1.13283,1.1325,1.13283,7400000.0
2007-04-09 15:38:00,1.13255,1.1327,1.13255,1.13261,6800000.0
2007-04-09 15:39:00,1.13291,1.13322,1.1327,1.13304,7600000.0
2007-04-09 15:40:00,1.13313,1.13313,1.13279,1.13287,18000000.0
2007-04-09 15:41:00,1.13261,1.13301,1.13261,1.13301,27200000.0
2007-04-09 15:42:00,1.13297,1.13325,1.1327,1.13321,17400000.0
2007-04-09 15:43:00,1.13327,1.13332,1.13327,1.13332,3200000.0
2007-04-09 15:44:00,1.1332,1.1334,1.13313,1.13319,8200000.0
2007-04-09 15:45:00,1.13316,1.1334,1.13309,1.13309,7400000.0
2007-04-09 15:46:00,1.13295,1.13302,1.13277,1.13277,13200000.0
2007-04-09 15:47:00,1.13256,1.13277,1.13244,1.13244,12400000.0
2007-04-09 15:48:00,1.13232,1.13243,1.13207,1.13207,13400000.0
2007-04-09 15:49:00,1.13254,1.13297,1.13224,1.13272,9600000.0
2007-04-09 15:50:00,1.1333,1.1334,1.1333,1.1333,12200000.0
2007-04-09 15:51:00,1.1332,1.1335,1.1332,1.1334,12200000.0
2007-04-09 15:53:00,1.133,1.13355,1.13292,1.13355,12200000.0
2007-04-09 15:54:00,1.1333,1.1333,1.1332,1.1332,13800000.0
2007-04-09 15:55:00,1.13308,1.1332,1.13289,1.1331,13800000.0
2007-04-09 15:56:00,1.1331,1.1331,1.13286,1.13286,3600000.0
2007-04-09 15:57:00,1.13312,1.13312,1.13279,1.13279,14200000.0
2007-04-09 15:58:00,1.13256,1.13256,1.13219,1.13228,9200000.0
2007-04-09 15:59:00,1.13199,1.13205,1.13188,1.1319,22200000.0
2007-04-09 16:00:00,1.13209,1.13264,1.13201,1.13255,17800000.0
2007-04-09 16:01:00,1.1328,1.13309,1.13274,1.13309,22000000.0
2007-04-09 16:02:00,1.1328,1.13322,1.1328,1.13322,10400000.0
2007-04-09 16:03:00,1.13307,1.1335,1.13286,1.13336,17400000.0
2007-04-09 16:04:00,1.13305,1.13306,1.13274,1.13296,4600000.0
2007-04-09 16:05:00,1.1331,1.1331,1.1331,1.1331,15200000.0
2007-04-09 16:06:00,1.13351,1.13351,1.13302,1.13302,15200000.0
2007-04-09 16:07:00,1.13295,1.13319,1.13281,1.13316,29600000.0
2007-04-09 16:08:00,1.13298,1.13298,1.13246,1.13278,5600000.0
2007-04-09 16:09:00,1.13276,1.13326,1.13276,1.13283,24400000.0
2007-04-09 16:10:00,1.13303,1.1337,1.13288,1.1337,21000000.0
2007-04-09 16:11:00,1.13333,1.13367,1.13321,1.13325,14600000.0
2007-04-09 16:12:00,1.13348,1.13348,1.13308,1.13308,15400000.0
2007-04-09 16:13:00,1.13306,1.13332,1.13295,1.13332,27200000.0
2007-04-09 16:14:00,1.13305,1.13305,1.1321,1.13251,12800000.0
2007-04-09 16:15:00,1.13262,1.13309,1.13257,1.1329,19400000.0
2007-04-09 16:16:00,1.1327,1.13297,1.1326,1.1326,16000000.0
2007-04-09 16:17:00,1.13296,1.13296,1.13232,1.1326,8400000.0
2007-04-09 16:18:00,1.1328,1.1328,1.13259,1.13267,13800000.0
2007-04-09 16:19:00,1.1332,1.1332,1.1329,1.1329,22000000.0
2007-04-09 16:20:00,1.1328,1.1329,1.1328,1.1328,22000000.0
2007-04-09 16:21:00,1.13255,1.13274,1.13213,1.13233,22000000.0
2007-04-09 16:22:00,1.1327,1.1327,1.1327,1.1327,6200000.0
2007-04-09 16:23:00,1.13186,1.13237,1.13186,1.13224,6200000.0
2007-04-09 16:24:00,1.13228,1.13253,1.13224,1.13224,6200000.0
2007-04-09 16:26:00,1.13229,1.1327,1.13211,1.13245,27600000.0
2007-04-09 16:27:00,1.13247,1.13301,1.13247,1.13301,17600000.0
2007-04-09 16:29:00,1.1328,1.1329,1.1328,1.1329,11200000.0
2007-04-09 16:30:00,1.133,1.133,1.133,1.133,11200000.0
2007-04-09 16:31:00,1.1324,1.13286,1.13229,1.13286,11200000.0
2007-04-09 16:32:00,1.1332,1.1332,1.1332,1.1332,5800000.0
2007-04-09 16:34:00,1.1333,1.1334,1.1333,1.1334,5800000.0
2007-04-09 16:35:00,1.13293,1.13308,1.13293,1.13301,5800000.0
2007-04-09 16:37:00,1.1329,1.13326,1.13283,1.13283,24400000.0
2007-04-09 16:38:00,1.1328,1.13307,1.1328,1.13307,9200000.0
2007-04-09 16:39:00,1.13288,1.13288,1.13258,1.13263,19400000.0
2007-04-09 16:40:00,1.13254,1.13302,1.13227,1.13302,12600000.0
2007-04-09 16:41:00,1.13256,1.13289,1.13229,1.13229,17400000.0
2007-04-09 16:43:00,1.13246,1.13288,1.13246,1.13256,20400000.0
2007-04-09 16:44:00,1.13236,1.13236,1.13198,1.13225,13800000.0
2007-04-09 16:45:00,1.13251,1.13277,1.1324,1.13262,23800000.0
2007-04-09 16:46:00,1.13213,1.13266,1.13213,1.13227,11200000.0
2007-04-09 16:47:00,1.13244,1.13248,1.13205,1.13227,15400000.0
2007-04-09 16:48:00,1.1326,1.1326,1.1326,1.1326,17200000.0
2007-04-09 16:49:00,1.13225,1.13242,1.13206,1.13242,17200000.0
2007-04-09 16:50:00,1.13261,1.13276,1.13261,1.13276,2600000.0
2007-04-09 16:51:00,1.13267,1.13293,1.13267,1.13276,5000000.0
2007-04-09 16:52:00,1.13243,1.13275,1.13229,1.13275,9200000.0
2007-04-09 16:53:00,1.13282,1.13302,1.13276,1.1329,10000000.0
2007-04-09 16:54:00,1.13276,1.13276,1.13248,1.13272,12800000.0
2007-04-09 16:55:00,1.1333,1.1333,1.1331,1.1331,20200000.0
2007-04-09 16:56:00,1.1328,1.13297,1.13254,1.13263,20200000.0
2007-04-09 16:58:00,1.13262,1.13297,1.13235,1.1328,18800000.0
2007-04-09 16:59:00,1.133,1.13322,1.13269,1.13275,12200000.0
2007-04-09 17:00:00,1.13292,1.13322,1.13277,1.13283,16400000.0
2007-04-09 17:01:00,1.13272,1.13322,1.13272,1.13296,25000000.0
2007-04-09 17:02:00,1.13312,1.13312,1.13252,1.13278,17000000.0
2007-04-09 17:03:00,1.1329,1.13327,1.1329,1.13306,15000000.0
2007-04-09 17:04:00,1.13313,1.13338,1.1329,1.1329,10600000.0
2007-04-09 17:05:00,1.13292,1.13327,1.1329,1.13311,21800000.0
2007-04-09 17:06:00,1.13312,1.13312,1.13283,1.133,16800000.0
2007-04-09 17:07:00,1.13283,1.13283,1.13245,1.13255,17400000.0
2007-04-09 17:08:00,1.13285,1.13311,1.13272,1.13272,12000000.0
2007-04-09 17:10:00,1.13285,1.13285,1.13239,1.13278,21400000.0
2007-04-09 17:11:00,1.13294,1.13294,1.13252,1.13268,17200000.0
2007-04-09 17:12:00,1.13237,1.13237,1.13209,1.13209,4600000.0
2007-04-09 17:15:00,1.13253,1.13283,1.13241,1.1325,9400000.0
2007-04-09 17:16:00,1.13251,1.13295,1.13241,1.13241,27800000.0
2007-04-09 17:17:00,1.13231,1.13262,1.13216,1.13253,14800000.0
2007-04-09 17:18:00,1.13265,1.13265,1.13216,1.13216,9600000.0
2007-04-09 17:19:00,1.1331,1.1332,1.133,1.133,13200000.0
2007-04-09 17:20:00,1.1327,1.1327,1.13219,1.13223,13200000.0
2007-04-09 17:21:00,1.1329,1.1329,1.1328,1.1328,12000000.0
2007-04-09 17:22:00,1.1329,1.1329,1.1328,1.1329,12000000.0
2007-04-09 17:31:00,1.13248,1.13284,1.13234,1.13242,12000000.0
2007-04-09 17:32:00,1.13244,1.13263,1.1323,1.13237,16600000.0
2007-04-09 17:33:00,1.13208,1.13217,1.132,1.13217,19000000.0
2007-04-09 17:34:00,1.1325,1.1325,1.1324,1.1324,11600000.0
2007-04-09 17:35:00,1.1323,1.1324,1.1323,1.1324,11600000.0
2007-04-09 17:36:00,1.1325,1.1325,1.1325,1.1325,11600000.0
2007-04-09 17:37:00,1.1324,1.1325,1.1324,1.1325,11600000.0
2007-04-09 17:38:00,1.13217,1.13233,1.13181,1.13201,11600000.0
2007-04-09 17:39:00,1.1324,1.1324,1.1324,1.1324,3600000.0
2007-04-09 17:40:00,1.1325,1.1328,1.1324,1.1328,3600000.0
2007-04-09 17:41:00,1.132,1.13252,1.132,1.13252,3600000.0
2007-04-09 17:42:00,1.13246,1.13254,1.13219,1.13247,27200000.0
2007-04-09 17:43:00,1.13255,1.13305,1.13243,1.1327,23200000.0
2007-04-09 17:44:00,1.1321,1.13296,1.13205,1.13232,13000000.0
2007-04-09 17:45:00,1.1326,1.1326,1.1324,1.1325,16200000.0
2007-04-09 17:46:00,1.132,1.13228,1.13177,1.13228,16200000.0
2007-04-09 17:47:00,1.13192,1.13219,1.13176,1.13198,83200000.0
2007-04-09 17:49:00,1.13189,1.13228,1.13189,1.13194,26600000.0
2007-04-09 17:51:00,1.13213,1.13244,1.13203,1.13229,15800000.0
2007-04-09 17:55:00,1.13191,1.13244,1.13191,1.13215,19600000.0
2007-04-09 17:56:00,1.13233,1.13257,1.13218,1.13229,6800000.0
2007-04-09 17:57:00,1.13245,1.13298,1.13245,1.13284,10800000.0
2007-04-09 17:58:00,1.13226,1.13267,1.13226,1.13257,12400000.0
2007-04-09 17:59:00,1.13289,1.13346,1.13284,1.13284,23600000.0
2007-04-09 18:00:00,1.13291,1.13334,1.13258,1.13271,14000000.0
2007-04-09 18:01:00,1.13248,1.13265,1.13211,1.13213,9800000.0
2007-04-09 18:02:00,1.1324,1.13249,1.13191,1.13234,13200000.0
2007-04-09 18:03:00,1.13244,1.13273,1.13244,1.13273,5600000.0
2007-04-09 18:04:00,1.1329,1.133,1.1329,1.133,9200000.0
2007-04-09 18:09:00,1.13276,1.13304,1.13268,1.13276,9200000.0
2007-04-09 18:12:00,1.1327,1.13307,1.13263,1.13263,10200000.0
2007-04-09 18:13:00,1.1332,1.1332,1.1332,1.1332,16600000.0
2007-04-09 18:14:00,1.133,1.133,1.133,1.133,16600000.0
2007-04-09 18:17:00,1.13249,1.13289,1.13203,1.13249,16600000.0
2007-04-09 18:18:00,1.13259,1.13261,1.13195,1.13195,8200000.0
2007-04-09 18:19:00,1.13223,1.13233,1.1321,1.1321,16400000.0
2007-04-09 18:20:00,1.1319,1.13206,1.13187,1.13199,16200000.0
2007-04-09 18:25:00,1.13211,1.13231,1.13209,1.13224,19200000.0
2007-04-09 18:26:00,1.13225,1.13242,1.13212,1.13237,7400000.0
2007-04-09 18:27:00,1.13242,1.13258,1.13234,1.13258,15200000.0
2007-04-09 18:29:00,1.13256,1.1326,1.13242,1.13244,9800000.0
2007-04-09 18:30:00,1.13221,1.13221,1.13199,1.1322,12800000.0
2007-04-09 18:31:00,1.13255,1.13258,1.13218,1.13239,18800000.0
2007-04-09 18:32:00,1.1329,1.1329,1.1328,1.1328,19600000.0
2007-04-09 18:33:00,1.13248,1.13265,1.13245,1.1325,19600000.0
2007-04-09 18:35:00,1.13267,1.13267,1.13167,1.13214,16400000.0
2007-04-09 18:36:00,1.13229,1.13278,1.13228,1.13238,13400000.0
2007-04-09 18:37:00,1.13239,1.13249,1.13228,1.13249,8000000.0
2007-04-09 18:38:00,1.13223,1.13278,1.13223,1.13278,20000000.0
2007-04-09 18:40:00,1.13263,1.13263,1.13219,1.13219,7200000.0
2007-04-09 18:41:00,1.13258,1.13265,1.13228,1.13254,14400000.0
2007-04-09 18:42:00,1.13257,1.13296,1.13229,1.13287,12600000.0
2007-04-09 18:43:00,1.13234,1.13289,1.13218,1.13241,15800000.0
2007-04-09 18:44:00,1.13236,1.13292,1.13214,1.13214,16400000.0
2007-04-09 18:45:00,1.13219,1.13257,1.13212,1.13233,9000000.0
2007-04-09 18:46:00,1.13222,1.13288,1.13222,1.13276,11000000.0
2007-04-09 18:47:00,1.1329,1.133,1.1329,1.133,8400000.0
2007-04-09 18:48:00,1.13242,1.13267,1.13224,1.13224,8400000.0
2007-04-09 18:49:00,1.1329,1.1329,1.1329,1.1329,12200000.0
2007-04-09 18:50:00,1.13274,1.13332,1.13274,1.13332,12200000.0
2007-04-09 18:51:00,1.13346,1.13346,1.13283,1.13299,10200000.0
2007-04-09 18:52:00,1.13312,1.13379,1.133,1.133,15400000.0
2007-04-09 18:53:00,1.13293,1.13334,1.13281,1.13332,23600000.0
2007-04-09 18:54:00,1.13313,1.13335,1.13296,1.13296,22000000.0
2007-04-09 18:55:00,1.13299,1.13299,1.13239,1.13239,2000000.0
2007-04-09 18:56:00,1.13262,1.13312,1.13262,1.13285,22000000.0
2007-04-09 18:57:00,1.133,1.13353,1.13269,1.13308,11000000.0
2007-04-09 18:58:00,1.13291,1.13306,1.13287,1.13287,7400000.0
2007-04-09 18:59:00,1.13309,1.13313,1.13283,1.13291,22800000.0
2007-04-09 19:00:00,1.1333,1.1334,1.1333,1.1333,27400000.0
2007-04-09 19:02:00,1.13292,1.13292,1.13261,1.1329,27400000.0
2007-04-09 19:03:00,1.133,1.1331,1.133,1.133,12600000.0
2007-04-09 19:06:00,1.1331,1.1331,1.1331,1.1331,12600000.0
2007-04-09 19:07:00,1.13271,1.13289,1.13252,1.1326,12600000.0
2007-04-09 19:08:00,1.13269,1.13269,1.13223,1.13232,74800000.0
2007-04-09 19:09:00,1.13281,1.13281,1.13247,1.13255,12400000.0
2007-04-09 19:11:00,1.13241,1.13283,1.13232,1.13239,20800000.0
2007-04-09 19:12:00,1.1328,1.1328,1.1327,1.1327,20600000.0
2007-04-09 19:13:00,1.13241,1.13241,1.13209,1.13218,20600000.0
2007-04-09 19:14:00,1.13229,1.13288,1.13229,1.13255,12200000.0
2007-04-09 19:15:00,1.13227,1.13238,1.13211,1.13226,14200000.0
2007-04-09 19:16:00,1.1327,1.1327,1.1326,1.1326,11600000.0
2007-04-09 19:18:00,1.1324,1.1324,1.13207,1.13231,11600000.0
2007-04-09 19:19:00,1.1325,1.1326,1.1325,1.1326,13000000.0
2007-04-09 19:20:00,1.13204,1.13257,1.13204,1.13229,13000000.0
2007-04-09 19:22:00,1.13256,1.13256,1.13242,1.13255,10400000.0
2007-04-09 19:23:00,1.13261,1.13293,1.13256,1.13288,10200000.0
2007-04-09 19:25:00,1.13272,1.1329,1.13268,1.13285,10800000.0
2007-04-09 19:27:00,1.13244,1.13284,1.13244,1.13277,14400000.0
2007-04-09 19:29:00,1.13225,1.13293,1.13225,1.13293,10000000.0
2007-04-09 19:30:00,1.1329,1.13306,1.13268,1.13272,8200000.0
2007-04-09 19:31:00,1.13254,1.13293,1.13254,1.13277,24800000.0
2007-04-09 19:36:00,1.13241,1.13269,1.13241,1.13242,21200000.0
2007-04-09 19:38:00,1.13249,1.13282,1.13199,1.13282,28000000.0
2007-04-09 19:39:00,1.13254,1.13284,1.13234,1.13264,24000000.0
2007-04-09 19:40:00,1.13278,1.13296,1.13267,1.13267,11400000.0
2007-04-09 19:42:00,1.13307,1.13307,1.1326,1.13289,26600000.0
2007-04-09 19:43:00,1.13277,1.13307,1.13268,1.13268,21800000.0
2007-04-09 19:44:00,1.1326,1.13283,1.13227,1.13227,23200000.0
2007-04-09 19:46:00,1.133,1.1331,1.133,1.1331,5800000.0
2007-04-09 19:47:00,1.13238,1.13254,1.13238,1.1324,5800000.0
2007-04-09 19:49:00,1.13242,1.13282,1.13226,1.13254,16800000.0
2007-04-09 19:51:00,1.13231,1.13251,1.13226,1.13226,12200000.0
2007-04-09 19:53:00,1.13262,1.13262,1.13246,1.13247,6600000.0
2007-04-09 19:54:00,1.13252,1.13262,1.13203,1.13249,18000000.0
2007-04-09 19:55:00,1.133,1.133,1.1329,1.1329,7600000.0
2007-04-09 19:58:00,1.13245,1.1327,1.13242,1.13257,7600000.0
2007-04-09 20:07:00,1.13268,1.13285,1.13255,1.13285,8800000.0
2007-04-09 20:09:00,1.1332,1.1332,1.133,1.133,17400000.0
2007-04-09 20:10:00,1.1331,1.1332,1.1331,1.1332,17400000.0
2007-04-09 20:11:00,1.13264,1.13283,1.13247,1.13268,17400000.0
2007-04-09 20:13:00,1.1331,1.1331,1.1331,1.1331,15200000.0
2007-04-09 20:14:00,1.13258,1.13262,1.13224,1.13233,15200000.0
2007-04-09 20:15:00,1.13239,1.13258,1.13234,1.13257,19200000.0
2007-04-09 20:16:00,1.13253,1.13269,1.13253,1.13253,6800000.0
2007-04-09 20:17:00,1.1332,1.1332,1.1332,1.1332,11400000.0
2007-04-09 20:18:00,1.13293,1.13334,1.1329,1.1331,11400000.0
2007-04-09 20:19:00,1.1333,1.1333,1.1333,1.1333,5200000.0
2007-04-09 20:20:00,1.13307,1.13384,1.13292,1.13292,5200000.0
2007-04-09 20:21:00,1.13262,1.13296,1.1324,1.13284,6800000.0
2007-04-09 20:25:00,1.13271,1.13306,1.13271,1.13306,9000000.0
2007-04-09 20:26:00,1.1335,1.1335,1.1335,1.1335,5000000.0
2007-04-09 20:28:00,1.13313,1.13313,1.13297,1.13297,5000000.0
2007-04-09 20:31:00,1.1328,1.13355,1.1328,1.13331,17000000.0
2007-04-09 20:32:00,1.13291,1.133,1.13272,1.133,8800000.0
2007-04-09 20:34:00,1.1334,1.1334,1.1334,1.1334,6200000.0
2007-04-09 20:36:00,1.13277,1.13296,1.13266,1.13286,6200000.0
2007-04-09 20:37:00,1.133,1.13367,1.13275,1.13323,9800000.0
2007-04-09 20:38:00,1.13322,1.13326,1.13272,1.13272,20200000.0
2007-04-09 20:39:00,1.13293,1.13294,1.1328,1.1328,6600000.0
2007-04-09 20:40:00,1.13327,1.13327,1.13285,1.13285,11400000.0
2007-04-09 20:41:00,1.1333,1.1333,1.1333,1.1333,11600000.0
2007-04-09 20:42:00,1.1332,1.1332,1.1332,1.1332,11600000.0
2007-04-09 20:43:00,1.1334,1.13372,1.13323,1.13335,11600000.0
2007-04-09 20:44:00,1.13355,1.13355,1.13298,1.1331,13400000.0
2007-04-09 20:45:00,1.1334,1.1335,1.1334,1.1335,14000000.0
2007-04-09 20:51:00,1.13306,1.13338,1.13296,1.13296,14000000.0
2007-04-09 20:52:00,1.13308,1.13334,1.13305,1.1331,12400000.0
2007-04-09 20:53:00,1.13315,1.13351,1.13315,1.13351,16200000.0
2007-04-09 20:54:00,1.13324,1.13353,1.13298,1.13309,12800000.0
2007-04-09 20:55:00,1.13303,1.13347,1.13293,1.13294,23600000.0
2007-04-09 20:56:00,1.13292,1.13332,1.13275,1.13332,23800000.0
2007-04-09 20:57:00,1.13344,1.13352,1.1331,1.13319,19400000.0
2007-04-09 20:58:00,1.13304,1.13345,1.13304,1.13345,13000000.0
2007-04-09 20:59:00,1.13346,1.13352,1.13335,1.13345,17200000.0
2007-04-09 21:00:00,1.13373,1.13378,1.13328,1.13378,14400000.0
2007-04-09 21:01:00,1.13332,1.13386,1.13309,1.13309,11200000.0
2007-04-09 21:02:00,1.13306,1.13355,1.13306,1.13321,11400000.0
2007-04-09 21:03:00,1.13324,1.13327,1.13273,1.13307,6200000.0
2007-04-09 21:04:00,1.13309,1.13321,1.133,1.13321,5800000.0
2007-04-09 21:05:00,1.13323,1.13323,1.13287,1.13295,19800000.0
2007-04-09 21:06:00,1.13291,1.13304,1.13287,1.13297,8200000.0
2007-04-09 21:07:00,1.13318,1.13349,1.13291,1.13342,9200000.0
2007-04-09 21:08:00,1.13322,1.13339,1.13319,1.13339,16600000.0
2007-04-09 21:09:00,1.13321,1.13321,1.1331,1.13318,15400000.0
2007-04-09 21:10:00,1.13357,1.13359,1.13317,1.13349,9800000.0
2007-04-09 21:12:00,1.13303,1.1333,1.13303,1.13322,8200000.0
2007-04-09 21:13:00,1.13295,1.13335,1.13295,1.13335,4200000.0
2007-04-09 21:14:00,1.13297,1.13338,1.13297,1.13323,16400000.0
2007-04-09 21:15:00,1.13324,1.1335,1.13324,1.1335,3400000.0
2007-04-09 21:16:00,1.13385,1.13385,1.13346,1.13373,9000000.0
2007-04-09 21:18:00,1.13357,1.13386,1.13315,1.1335,19600000.0
2007-04-09 21:20:00,1.1337,1.1337,1.1337,1.1337,10600000.0
2007-04-09 21:21:00,1.1338,1.1338,1.1337,1.1337,10600000.0
2007-04-09 21:30:00,1.1338,1.1338,1.1337,1.1337,10600000.0
2007-04-09 21:31:00,1.13322,1.13349,1.13289,1.13289,10600000.0
2007-04-09 21:32:00,1.13272,1.13308,1.13272,1.13291,6800000.0
2007-04-09 21:33:00,1.13321,1.13345,1.13321,1.13338,12200000.0
2007-04-09 21:37:00,1.1335,1.1336,1.1335,1.1336,16200000.0
2007-04-09 21:41:00,1.1337,1.1337,1.1337,1.1337,16200000.0
2007-04-09 21:42:00,1.13352,1.13352,1.13307,1.1331,16200000.0
2007-04-09 21:43:00,1.1336,1.1337,1.1336,1.1337,9800000.0
2007-04-09 21:44:00,1.1336,1.1336,1.1336,1.1336,9800000.0
2007-04-09 21:45:00,1.1332,1.13342,1.1332,1.13342,9800000.0
2007-04-09 21:46:00,1.13342,1.13346,1.1332,1.13342,14400000.0
2007-04-09 21:47:00,1.13345,1.13346,1.1333,1.1333,20400000.0
2007-04-09 21:48:00,1.13329,1.13377,1.13323,1.13367,19400000.0
2007-04-09 21:52:00,1.13347,1.13347,1.13312,1.13312,2600000.0
2007-04-09 21:53:00,1.13306,1.13327,1.1328,1.13313,17600000.0
2007-04-09 21:55:00,1.13323,1.13323,1.13281,1.1331,14000000.0
2007-04-09 21:56:00,1.1332,1.13326,1.1332,1.13326,3200000.0
2007-04-09 21:58:00,1.13316,1.13352,1.13309,1.13352,6800000.0
2007-04-09 21:59:00,1.1339,1.134,1.1339,1.134,16400000.0
2007-04-09 22:01:00,1.13326,1.13358,1.13308,1.13318,16400000.0
2007-04-09 22:03:00,1.1337,1.1339,1.1337,1.1339,8400000.0
2007-04-09 22:04:00,1.13338,1.13338,1.13306,1.13306,8400000.0
2007-04-09 22:06:00,1.1339,1.1339,1.1339,1.1339,17600000.0
2007-04-09 22:07:00,1.1338,1.134,1.1336,1.1336,17600000.0
2007-04-09 22:08:00,1.1337,1.1337,1.1337,1.1337,17600000.0
2007-04-09 22:09:00,1.1338,1.1338,1.1337,1.1337,17600000.0
2007-04-09 22:10:00,1.1338,1.1338,1.1335,1.1335,17600000.0
2007-04-09 22:11:00,1.1336,1.1337,1.1336,1.1336,17600000.0
2007-04-09 22:12:00,1.13327,1.13351,1.13324,1.13329,17600000.0
2007-04-09 22:13:00,1.13322,1.13356,1.13314,1.13315,18800000.0
2007-04-09 22:14:00,1.13314,1.1333,1.13288,1.1333,13600000.0
2007-04-09 22:17:00,1.13306,1.13344,1.13293,1.13344,19200000.0
2007-04-09 22:20:00,1.1336,1.1336,1.1335,1.1335,5800000.0
2007-04-09 22:22:00,1.13342,1.13342,1.13301,1.13303,5800000.0
2007-04-09 22:24:00,1.13319,1.13337,1.13286,1.13319,13800000.0
2007-04-09 22:25:00,1.13322,1.13328,1.13318,1.13328,16400000.0
2007-04-09 22:26:00,1.13316,1.13372,1.13316,1.13334,14000000.0
2007-04-09 22:27:00,1.13311,1.13319,1.13311,1.13319,2600000.0
2007-04-09 22:28:00,1.13285,1.13311,1.1328,1.13302,8000000.0
2007-04-09 22:29:00,1.13284,1.13284,1.13217,1.13242,11600000.0
2007-04-09 22:30:00,1.13246,1.13277,1.13246,1.13277,2600000.0
2007-04-09 22:32:00,1.13266,1.13266,1.13245,1.13246,15400000.0
2007-04-09 22:33:00,1.13253,1.13337,1.13253,1.13277,17800000.0
2007-04-09 22:34:00,1.13282,1.13298,1.13282,1.13298,8200000.0
2007-04-09 22:37:00,1.13294,1.13294,1.13264,1.13293,7200000.0
2007-04-09 22:38:00,1.13249,1.13268,1.13236,1.13237,18600000.0
2007-04-09 22:39:00,1.13207,1.1326,1.13207,1.1326,5200000.0
2007-04-09 22:40:00,1.13216,1.13256,1.13216,1.1322,11200000.0
2007-04-09 22:42:00,1.133,1.133,1.133,1.133,22000000.0
2007-04-09 22:43:00,1.13245,1.13268,1.13197,1.13254,22000000.0
2007-04-09 22:44:00,1.13224,1.13269,1.13212,1.13227,13600000.0
2007-04-09 22:45:00,1.13198,1.13253,1.13198,1.13226,10600000.0
2007-04-09 22:46:00,1.13268,1.13268,1.13228,1.13228,6600000.0
2007-04-09 22:47:00,1.13241,1.13241,1.13203,1.13207,9400000.0
2007-04-09 22:48:00,1.13216,1.13269,1.13206,1.13269,4800000.0
2007-04-09 22:49:00,1.1327,1.1327,1.1327,1.1327,17400000.0
2007-04-09 22:50:00,1.1326,1.1326,1.1326,1.1326,17400000.0
2007-04-09 22:52:00,1.13199,1.13241,1.13199,1.13241,17400000.0
2007-04-09 22:53:00,1.13218,1.13218,1.13189,1.13207,8200000.0
2007-04-09 22:55:00,1.13234,1.13264,1.1323,1.1323,16200000.0
2007-04-09 22:56:00,1.1329,1.1329,1.1328,1.1329,13800000.0
2007-04-09 22:57:00,1.13286,1.13286,1.13247,1.13247,13800000.0
2007-04-09 22:58:00,1.13278,1.13329,1.13261,1.13289,19800000.0
2007-04-09 22:59:00,1.1325,1.13257,1.1323,1.1323,10600000.0
2007-04-09 23:00:00,1.13211,1.13246,1.13191,1.13235,17600000.0
2007-04-09 23:01:00,1.133,1.133,1.1329,1.1329,12200000.0
2007-04-09 23:02:00,1.13258,1.13284,1.13232,1.13284,12200000.0
2007-04-09 23:03:00,1.13328,1.13328,1.13212,1.13216,16800000.0
2007-04-09 23:04:00,1.13289,1.13289,1.13272,1.13272,15200000.0
2007-04-09 23:05:00,1.13271,1.13302,1.13247,1.13254,7400000.0
2007-04-09 23:06:00,1.13244,1.1326,1.13221,1.13235,7400000.0
2007-04-09 23:07:00,1.13233,1.13234,1.13233,1.13234,6600000.0
2007-04-09 23:10:00,1.1322,1.13277,1.13218,1.13277,17800000.0
2007-04-09 23:11:00,1.133,1.133,1.133,1.133,11200000.0
2007-04-09 23:12:00,1.13255,1.13273,1.13255,1.13271,11200000.0
2007-04-09 23:13:00,1.1328,1.1328,1.1328,1.1328,34000000.0
2007-04-09 23:14:00,1.1329,1.1329,1.1329,1.1329,34000000.0
2007-04-09 23:15:00,1.13234,1.1329,1.13234,1.13287,34000000.0
2007-04-09 23:16:00,1.13233,1.13256,1.13233,1.13256,9600000.0
2007-04-09 23:17:00,1.13218,1.13256,1.13218,1.13228,14400000.0
2007-04-09 23:18:00,1.13206,1.13206,1.13164,1.13169,7600000.0
2007-04-09 23:20:00,1.1325,1.1327,1.1325,1.1327,11200000.0
2007-04-09 23:21:00,1.13207,1.13228,1.13185,1.13213,11200000.0
2007-04-09 23:22:00,1.1328,1.1328,1.1328,1.1328,16400000.0
2007-04-09 23:25:00,1.13222,1.13258,1.13222,1.13258,16400000.0
2007-04-09 23:26:00,1.1329,1.1329,1.1328,1.1328,16400000.0
2007-04-09 23:30:00,1.13246,1.13264,1.13233,1.13264,16400000.0
2007-04-09 23:31:00,1.13221,1.13272,1.13221,1.13254,14800000.0
2007-04-09 23:32:00,1.13243,1.1325,1.13243,1.13243,4200000.0
2007-04-09 23:33:00,1.13257,1.13274,1.13221,1.13221,18000000.0
2007-04-09 23:35:00,1.1327,1.1327,1.1327,1.1327,15000000.0
2007-04-09 23:37:00,1.1328,1.1328,1.1328,1.1328,15000000.0
2007-04-09 23:38:00,1.13235,1.13285,1.13199,1.13274,15000000.0
2007-04-09 23:39:00,1.13238,1.13238,1.13181,1.13181,9600000.0
2007-04-09 23:43:00,1.13218,1.13236,1.13207,1.13213,7400000.0
2007-04-09 23:45:00,1.1327,1.1327,1.1327,1.1327,19800000.0
2007-04-09 23:50:00,1.13226,1.13244,1.1322,1.13224,19800000.0
2007-04-09 23:51:00,1.13217,1.13274,1.13205,1.13274,12200000.0
2007-04-09 23:53:00,1.1328,1.1328,1.1328,1.1328,16400000.0
2007-04-09 23:55:00,1.1329,1.1329,1.1329,1.1329,16400000.0
2007-04-09 23:58:00,1.133,1.133,1.133,1.133,16400000.0
2007-04-09 23:59:00,1.13262,1.13296,1.13219,1.13236,16400000.0
2007-04-10 00:00:00,1.13287,1.13291,1.13287,1.13291,3200000.0
2007-04-10 00:01:00,1.13387,1.13459,1.13387,1.13419,10600000.0
2007-04-10 00:02:00,1.13379,1.13379,1.13372,1.13372,3200000.0
2007-04-10 00:03:00,1.1332,1.13349,1.13287,1.1333,12400000.0
2007-04-10 00:04:00,1.13322,1.13362,1.13292,1.13329,6800000.0
2007-04-10 00:05:00,1.1333,1.13358,1.13302,1.13358,11600000.0
2007-04-10 00:06:00,1.13346,1.13362,1.13315,1.13317,39000000.0
2007-04-10 00:08:00,1.13316,1.1335,1.13277,1.13303,13400000.0
2007-04-10 00:09:00,1.1332,1.1334,1.1332,1.1332,21000000.0
2007-04-10 00:10:00,1.13306,1.13324,1.13268,1.13324,21000000.0
2007-04-10 00:12:00,1.1332,1.1334,1.1332,1.1332,9600000.0
2007-04-10 00:13:00,1.1333,1.1333,1.1333,1.1333,9600000.0
2007-04-10 00:14:00,1.1332,1.13337,1.13286,1.13314,9600000.0
2007-04-10 00:15:00,1.1335,1.1335,1.1335,1.1335,13600000.0
2007-04-10 00:17:00,1.13322,1.13334,1.13318,1.13321,13600000.0
2007-04-10 00:18:00,1.13303,1.13342,1.13303,1.13305,13800000.0
2007-04-10 00:19:00,1.13317,1.13357,1.13317,1.13357,5000000.0
2007-04-10 00:20:00,1.13338,1.13344,1.13293,1.13293,8600000.0
2007-04-10 00:21:00,1.1337,1.1338,1.1337,1.1337,10800000.0
2007-04-10 00:22:00,1.1338,1.1338,1.1338,1.1338,10800000.0
2007-04-10 00:23:00,1.13314,1.13367,1.13314,1.13337,10800000.0
2007-04-10 00:24:00,1.13346,1.13374,1.1332,1.1332,15400000.0
2007-04-10 00:25:00,1.13329,1.13347,1.13299,1.13299,9400000.0
2007-04-10 00:26:00,1.13319,1.13366,1.13308,1.13366,18800000.0
2007-04-10 00:27:00,1.1337,1.13409,1.13362,1.13401,12800000.0
2007-04-10 00:28:00,1.1331,1.13359,1.1331,1.13347,12000000.0
2007-04-10 00:29:00,1.13317,1.13326,1.133,1.13326,16000000.0
2007-04-10 00:30:00,1.13348,1.13348,1.13324,1.13324,4000000.0
2007-04-10 00:31:00,1.13295,1.13356,1.1329,1.13356,7600000.0
2007-04-10 00:33:00,1.1335,1.1335,1.1335,1.1335,25200000.0
2007-04-10 00:38:00,1.13315,1.13356,1.13315,1.13338,25200000.0
2007-04-10 00:39:00,1.13325,1.13325,1.1328,1.13288,15400000.0
2007-04-10 00:40:00,1.13243,1.13324,1.13243,1.13311,10600000.0
2007-04-10 00:41:00,1.13295,1.13335,1.13295,1.13317,9000000.0
2007-04-10 00:43:00,1.1337,1.1337,1.1337,1.1337,12600000.0
2007-04-10 00:44:00,1.13313,1.13319,1.1327,1.1328,12600000.0
2007-04-10 00:45:00,1.13275,1.13322,1.13256,1.13322,24600000.0
2007-04-10 00:46:00,1.13294,1.13322,1.13294,1.13315,23800000.0
2007-04-10 00:47:00,1.1331,1.13338,1.13296,1.13338,15800000.0
2007-04-10 00:48:00,1.13283,1.13305,1.13254,1.13254,29600000.0
2007-04-10 00:49:00,1.13257,1.13295,1.13257,1.13295,7200000.0
2007-04-10 00:50:00,1.13267,1.13294,1.13267,1.13283,5200000.0
2007-04-10 00:52:00,1.1328,1.13296,1.1327,1.13291,16800000.0
2007-04-10 00:53:00,1.13274,1.13307,1.13245,1.13307,9200000.0
2007-04-10 00:55:00,1.1326,1.13311,1.1326,1.13265,14800000.0
2007-04-10 00:56:00,1.13281,1.13292,1.1325,1.13292,9400000.0
2007-04-10 00:57:00,1.13236,1.13335,1.13236,1.13317,14800000.0
2007-04-10 00:58:00,1.13317,1.13331,1.13265,1.13265,20000000.0
2007-04-10 00:59:00,1.1329,1.13337,1.1329,1.13325,4600000.0
2007-04-10 01:00:00,1.13292,1.13302,1.13292,1.13296,4200000.0
2007-04-10 01:01:00,1.13318,1.13318,1.1329,1.13314,4000000.0
2007-04-10 01:02:00,1.13282,1.13304,1.13282,1.13304,15200000.0
2007-04-10 01:03:00,1.13299,1.13321,1.13296,1.13296,4200000.0
2007-04-10 01:04:00,1.13293,1.13352,1.13251,1.13287,20200000.0
2007-04-10 01:05:00,1.13319,1.13343,1.13297,1.13341,19400000.0
2007-04-10 01:08:00,1.13312,1.13338,1.13286,1.13316,11200000.0
2007-04-10 01:09:00,1.1334,1.1335,1.1334,1.1334,3200000.0
2007-04-10 01:11:00,1.1335,1.1335,1.1334,1.1334,3200000.0
2007-04-10 01:12:00,1.1335,1.1335,1.1334,1.1334,3200000.0
2007-04-10 01:13:00,1.1333,1.1334,1.1333,1.1334,3200000.0
2007-04-10 01:14:00,1.13283,1.13305,1.13283,1.13305,3200000.0
2007-04-10 01:15:00,1.13291,1.13327,1.13271,1.13273,16400000.0
2007-04-10 01:16:00,1.133,1.133,1.133,1.133,7400000.0
2007-04-10 01:17:00,1.1326,1.13261,1.13249,1.13249,7400000.0
2007-04-10 01:18:00,1.13211,1.13254,1.13195,1.13213,12400000.0
2007-04-10 01:19:00,1.13252,1.13252,1.13164,1.13175,17200000.0
2007-04-10 01:21:00,1.13202,1.1325,1.13184,1.13209,28200000.0
2007-04-10 01:22:00,1.13226,1.13255,1.13226,1.13245,11600000.0
2007-04-10 01:23:00,1.13261,1.13261,1.13223,1.13223,5600000.0
2007-04-10 01:24:00,1.13266,1.1327,1.13266,1.1327,2600000.0
2007-04-10 01:25:00,1.1323,1.1326,1.13197,1.13197,7800000.0
2007-04-10 01:26:00,1.13245,1.13256,1.13219,1.13239,9400000.0
2007-04-10 01:27:00,1.13272,1.13272,1.13227,1.13227,5800000.0
2007-04-10 01:28:00,1.13203,1.13253,1.132,1.13253,23200000.0
2007-04-10 01:29:00,1.13254,1.13276,1.13241,1.13243,21600000.0
2007-04-10 01:30:00,1.13268,1.13268,1.13192,1.13217,14200000.0
2007-04-10 01:31:00,1.13184,1.13261,1.13184,1.1323,23200000.0
2007-04-10 01:32:00,1.13216,1.13228,1.13216,1.13226,6000000.0
2007-04-10 01:33:00,1.13227,1.13229,1.13227,1.13229,3200000.0
2007-04-10 01:34:00,1.13245,1.13248,1.13244,1.13248,5000000.0
2007-04-10 01:35:00,1.1329,1.1329,1.1329,1.1329,14000000.0
2007-04-10 01:38:00,1.13221,1.13285,1.13221,1.13236,14000000.0
2007-04-10 01:39:00,1.13257,1.13304,1.13241,1.13304,10000000.0
2007-04-10 01:40:00,1.13255,1.13258,1.13255,1.13258,7600000.0
2007-04-10 01:41:00,1.13248,1.13253,1.13248,1.13253,3200000.0
2007-04-10 01:42:00,1.13262,1.13267,1.13253,1.13267,5800000.0
2007-04-10 01:43:00,1.13243,1.13292,1.13243,1.13264,4200000.0
2007-04-10 01:44:00,1.13264,1.1332,1.13261,1.13298,20000000.0
2007-04-10 01:45:00,1.13281,1.13288,1.13238,1.13245,20200000.0
2007-04-10 01:46:00,1.13236,1.1326,1.13227,1.1326,12600000.0
2007-04-10 01:47:00,1.1327,1.1328,1.13212,1.13218,15400000.0
2007-04-10 01:48:00,1.1327,1.1329,1.1327,1.1328,11600000.0
2007-04-10 01:49:00,1.1325,1.1325,1.13217,1.13217,11600000.0
2007-04-10 01:50:00,1.13218,1.13233,1.13215,1.13223,20800000.0
2007-04-10 01:51:00,1.13257,1.13275,1.13243,1.13256,13800000.0
2007-04-10 01:52:00,1.13234,1.13237,1.13231,1.13237,8600000.0
2007-04-10 01:53:00,1.13214,1.1324,1.13177,1.13231,12400000.0
2007-04-10 01:54:00,1.133,1.133,1.1329,1.1329,11200000.0
2007-04-10 01:55:00,1.13286,1.13305,1.13226,1.13305,11200000.0
2007-04-10 01:57:00,1.1329,1.1329,1.1329,1.1329,11600000.0
2007-04-10 01:58:00,1.1326,1.1326,1.13205,1.1323,11600000.0
2007-04-10 01:59:00,1.13242,1.13242,1.13194,1.13234,12200000.0
2007-04-10 02:00:00,1.13244,1.13244,1.13197,1.13197,10400000.0
2007-04-10 02:01:00,1.13212,1.13225,1.13207,1.13217,6200000.0
2007-04-10 02:02:00,1.13248,1.13262,1.13221,1.13221,5600000.0
2007-04-10 02:03:00,1.1325,1.13276,1.13232,1.13276,23400000.0
2007-04-10 02:04:00,1.13246,1.13284,1.13232,1.13239,20600000.0
2007-04-10 02:05:00,1.13181,1.13198,1.13159,1.13195,10000000.0
2007-04-10 02:06:00,1.13216,1.13216,1.13179,1.13191,23000000.0
2007-04-10 02:07:00,1.13178,1.13239,1.13176,1.1322,13800000.0
2007-04-10 02:08:00,1.13208,1.13273,1.13208,1.13246,15800000.0
2007-04-10 02:09:00,1.13233,1.1331,1.1323,1.1323,7800000.0
2007-04-10 02:10:00,1.13227,1.13279,1.13227,1.13238,19600000.0
2007-04-10 02:11:00,1.1326,1.13263,1.1326,1.13263,2000000.0
2007-04-10 02:12:00,1.13279,1.13286,1.13254,1.13254,14200000.0
2007-04-10 02:13:00,1.13292,1.13292,1.13274,1.13274,4000000.0
2007-04-10 02:14:00,1.13259,1.13276,1.13254,1.13254,3600000.0
2007-04-10 02:15:00,1.13233,1.13299,1.13233,1.13299,17400000.0
2007-04-10 02:16:00,1.13279,1.13309,1.13258,1.13309,15400000.0
2007-04-10 02:17:00,1.13266,1.13303,1.13266,1.13289,13400000.0
2007-04-10 02:18:00,1.1328,1.13299,1.13264,1.13284,9000000.0
2007-04-10 02:19:00,1.1328,1.1329,1.1328,1.1329,6200000.0
2007-04-10 02:20:00,1.13268,1.1328,1.1326,1.13268,6200000.0
2007-04-10 02:21:00,1.13244,1.13267,1.13243,1.13266,7600000.0
2007-04-10 02:22:00,1.1329,1.1331,1.1328,1.1328,5800000.0
2007-04-10 02:23:00,1.1326,1.13317,1.1326,1.13317,5800000.0
2007-04-10 02:24:00,1.13319,1.13354,1.13301,1.13303,30200000.0
2007-04-10 02:25:00,1.1334,1.1334,1.1334,1.1334,9200000.0
2007-04-10 02:26:00,1.13339,1.13357,1.13334,1.13338,9200000.0
2007-04-10 02:27:00,1.13331,1.1335,1.1333,1.1335,7800000.0
2007-04-10 02:28:00,1.1335,1.1337,1.1335,1.1337,14200000.0
2007-04-10 02:29:00,1.13403,1.13406,1.13349,1.13349,14200000.0
2007-04-10 02:30:00,1.13365,1.13413,1.13365,1.1339,25400000.0
2007-04-10 02:31:00,1.13375,1.13394,1.13365,1.13365,15800000.0
2007-04-10 02:32:00,1.13343,1.13343,1.13338,1.13338,3200000.0
2007-04-10 02:33:00,1.13339,1.13373,1.13328,1.13373,19200000.0
2007-04-10 02:34:00,1.1338,1.1338,1.13289,1.13328,12800000.0
2007-04-10 02:35:00,1.13342,1.1335,1.13319,1.1335,16200000.0
2007-04-10 02:36:00,1.13422,1.13463,1.13413,1.13447,29400000.0
2007-04-10 02:37:00,1.13401,1.13421,1.13395,1.13421,8400000.0
2007-04-10 02:38:00,1.13413,1.13445,1.13369,1.13417,20000000.0
2007-04-10 02:39:00,1.1344,1.1345,1.1341,1.1343,11400000.0
2007-04-10 02:40:00,1.13395,1.13395,1.13367,1.13372,11400000.0
2007-04-10 02:41:00,1.13352,1.13369,1.13293,1.13293,12000000.0
2007-04-10 02:42:00,1.13361,1.13372,1.13352,1.13372,11800000.0
2007-04-10 02:43:00,1.13362,1.1339,1.1335,1.1335,22800000.0
2007-04-10 02:44:00,1.13351,1.13351,1.13328,1.13328,13200000.0
2007-04-10 02:45:00,1.13301,1.13301,1.13274,1.13274,11400000.0
2007-04-10 02:46:00,1.13252,1.13295,1.13233,1.13269,10800000.0
2007-04-10 02:47:00,1.13271,1.13288,1.13261,1.13261,24800000.0
2007-04-10 02:48:00,1.13274,1.13297,1.13268,1.13297,8400000.0
2007-04-10 02:49:00,1.13324,1.13324,1.13223,1.13223,10800000.0
2007-04-10 02:50:00,1.13198,1.13261,1.13198,1.13225,17000000.0
2007-04-10 02:51:00,1.13247,1.13247,1.13215,1.13215,3200000.0
2007-04-10 02:52:00,1.13298,1.13323,1.13289,1.13291,10600000.0
2007-04-10 02:53:00,1.13315,1.1335,1.13294,1.13311,24600000.0
2007-04-10 02:54:00,1.13327,1.13364,1.13324,1.13335,20400000.0
2007-04-10 02:55:00,1.13305,1.13315,1.13254,1.13265,13000000.0
2007-04-10 02:56:00,1.13217,1.13274,1.13217,1.13242,17800000.0
2007-04-10 02:57:00,1.13246,1.13277,1.13241,1.13261,15000000.0
2007-04-10 02:58:00,1.13246,1.13291,1.13203,1.13215,24400000.0
2007-04-10 02:59:00,1.132,1.1324,1.132,1.1324,9000000.0
2007-04-10 03:00:00,1.13187,1.13295,1.13187,1.13232,8400000.0
2007-04-10 03:01:00,1.1325,1.13281,1.13196,1.13196,16400000.0
2007-04-10 03:02:00,1.13274,1.13302,1.13218,1.13302,19600000.0
2007-04-10 03:03:00,1.13254,1.13303,1.13218,1.13291,13400000.0
2007-04-10 03:04:00,1.13293,1.13346,1.13269,1.13313,19800000.0
2007-04-10 03:05:00,1.13319,1.13326,1.13311,1.13311,4000000.0
2007-04-10 03:06:00,1.13327,1.13349,1.13306,1.13321,20600000.0
2007-04-10 03:07:00,1.13323,1.13345,1.13307,1.13345,9800000.0
2007-04-10 03:08:00,1.1338,1.1338,1.1335,1.1336,16800000.0
2007-04-10 03:09:00,1.1335,1.1335,1.1335,1.1335,16800000.0
2007-04-10 03:10:00,1.13319,1.13319,1.13265,1.13316,16800000.0
2007-04-10 03:11:00,1.13327,1.13334,1.13315,1.13321,18600000.0
2007-04-10 03:12:00,1.13321,1.13339,1.13284,1.13336,9400000.0
2007-04-10 03:13:00,1.13345,1.13363,1.13328,1.13363,24200000.0
2007-04-10 03:14:00,1.13344,1.13345,1.13312,1.13342,11800000.0
2007-04-10 03:15:00,1.13344,1.13344,1.13298,1.1332,24000000.0
2007-04-10 03:16:00,1.13288,1.13353,1.13288,1.13327,13600000.0
2007-04-10 03:17:00,1.13357,1.13357,1.13317,1.1334,10200000.0
2007-04-10 03:18:00,1.1336,1.1336,1.1334,1.1335,9000000.0
2007-04-10 03:19:00,1.13369,1.13369,1.13329,1.13339,9000000.0
2007-04-10 03:20:00,1.13324,1.13373,1.13307,1.13373,10000000.0
2007-04-10 03:21:00,1.13342,1.13413,1.13333,1.13344,13600000.0
2007-04-10 03:22:00,1.1337,1.13392,1.1337,1.13376,22400000.0
2007-04-10 03:23:00,1.13372,1.13389,1.13372,1.13383,13800000.0
2007-04-10 03:24:00,1.13367,1.13367,1.13318,1.13318,7600000.0
2007-04-10 03:25:00,1.13293,1.13321,1.13263,1.13263,41400000.0
2007-04-10 03:26:00,1.13295,1.13324,1.13287,1.13324,20600000.0
2007-04-10 03:27:00,1.13288,1.13336,1.13288,1.13323,5600000.0
2007-04-10 03:28:00,1.13353,1.13357,1.13311,1.13339,11000000.0
2007-04-10 03:29:00,1.1339,1.13438,1.13375,1.1342,9000000.0
2007-04-10 03:30:00,1.1339,1.13394,1.13375,1.13394,20000000.0
2007-04-10 03:31:00,1.13406,1.13417,1.13393,1.13412,11200000.0
2007-04-10 03:32:00,1.13463,1.13463,1.13459,1.13459,4800000.0
2007-04-10 03:33:00,1.13492,1.13503,1.13492,1.13503,12400000.0
2007-04-10 03:34:00,1.13499,1.13519,1.13489,1.13495,21000000.0
2007-04-10 03:35:00,1.13522,1.13527,1.13496,1.13512,24000000.0
2007-04-10 03:36:00,1.13571,1.13571,1.13501,1.13532,22600000.0
2007-04-10 03:37:00,1.13514,1.13562,1.13506,1.13562,9600000.0
2007-04-10 03:38:00,1.13544,1.1355,1.13481,1.13494,21400000.0
2007-04-10 03:39:00,1.13542,1.13608,1.13542,1.13571,8200000.0
2007-04-10 03:40:00,1.13573,1.13638,1.13563,1.13563,8400000.0
2007-04-10 03:41:00,1.13585,1.13585,1.13554,1.13567,9800000.0
2007-04-10 03:42:00,1.13587,1.13587,1.13527,1.13527,6600000.0
2007-04-10 03:43:00,1.13553,1.13613,1.13553,1.1357,14000000.0
2007-04-10 03:44:00,1.13576,1.13635,1.1357,1.13596,17400000.0
2007-04-10 03:45:00,1.13586,1.13639,1.13565,1.13613,15200000.0
2007-04-10 03:46:00,1.13557,1.13617,1.13557,1.136,19000000.0
2007-04-10 03:47:00,1.13568,1.13571,1.1354,1.13546,10600000.0
2007-04-10 03:48:00,1.13497,1.13543,1.13497,1.13525,10600000.0
2007-04-10 03:49:00,1.13507,1.1358,1.13507,1.13533,10200000.0
2007-04-10 03:50:00,1.13533,1.13644,1.13528,1.13602,13000000.0
2007-04-10 03:51:00,1.13602,1.13629,1.13571,1.13571,13200000.0
2007-04-10 03:52:00,1.1355,1.1355,1.13498,1.13498,7600000.0
2007-04-10 03:53:00,1.13547,1.13563,1.13541,1.13546,11600000.0
2007-04-10 03:54:00,1.13557,1.13591,1.13549,1.1358,11000000.0
2007-04-10 03:55:00,1.13617,1.13636,1.13569,1.13583,16800000.0
2007-04-10 03:56:00,1.13615,1.13615,1.13586,1.1359,20200000.0
2007-04-10 03:57:00,1.13578,1.13608,1.13578,1.1359,17200000.0
2007-04-10 03:58:00,1.13552,1.13594,1.13549,1.13574,12400000.0
2007-04-10 03:59:00,1.13566,1.13602,1.13566,1.13589,14800000.0
2007-04-10 04:00:00,1.13585,1.13616,1.13549,1.13561,9400000.0
2007-04-10 04:01:00,1.1362,1.1362,1.13553,1.13561,11200000.0
2007-04-10 04:02:00,1.13574,1.13613,1.13553,1.1359,13200000.0
2007-04-10 04:03:00,1.13605,1.13617,1.1359,1.13598,20000000.0
2007-04-10 04:04:00,1.13624,1.13624,1.13567,1.13567,10200000.0
2007-04-10 04:05:00,1.13573,1.13643,1.13573,1.13582,14000000.0
2007-04-10 04:06:00,1.13591,1.1361,1.13582,1.13588,9800000.0
2007-04-10 04:07:00,1.13579,1.13618,1.1354,1.13618,10800000.0
2007-04-10 04:08:00,1.13575,1.13598,1.13563,1.13573,13600000.0
2007-04-10 04:09:00,1.13613,1.13614,1.13582,1.13594,18000000.0
2007-04-10 04:10:00,1.13584,1.1361,1.13578,1.13595,11000000.0
2007-04-10 04:11:00,1.13582,1.13626,1.13574,1.13601,10600000.0
2007-04-10 04:12:00,1.13593,1.13593,1.13568,1.13568,13200000.0
2007-04-10 04:13:00,1.1359,1.1363,1.13577,1.13616,13000000.0
2007-04-10 04:14:00,1.13617,1.13631,1.13592,1.13631,14800000.0
2007-04-10 04:15:00,1.13617,1.13635,1.13606,1.13611,16800000.0
2007-04-10 04:16:00,1.13641,1.13643,1.136,1.13617,9800000.0
2007-04-10 04:17:00,1.13597,1.13663,1.13597,1.13663,6600000.0
2007-04-10 04:18:00,1.13635,1.1365,1.13619,1.13643,14200000.0
2007-04-10 04:19:00,1.1366,1.1366,1.1365,1.1366,10600000.0
2007-04-10 04:20:00,1.13658,1.13658,1.13595,1.13595,10600000.0
2007-04-10 04:22:00,1.13589,1.13596,1.13565,1.13565,10000000.0
2007-04-10 04:23:00,1.136,1.1362,1.136,1.1362,20600000.0
2007-04-10 04:24:00,1.13552,1.13591,1.13541,1.13565,20600000.0
2007-04-10 04:25:00,1.13575,1.13605,1.13575,1.13605,7400000.0
2007-04-10 04:26:00,1.13603,1.13627,1.13602,1.13602,13200000.0
2007-04-10 04:27:00,1.1365,1.13683,1.13629,1.13683,28800000.0
2007-04-10 04:28:00,1.13647,1.13647,1.13581,1.13581,14000000.0
2007-04-10 04:29:00,1.13594,1.1363,1.13594,1.13623,21000000.0
2007-04-10 04:30:00,1.1366,1.1366,1.1364,1.1366,9600000.0
2007-04-10 04:32:00,1.13621,1.13687,1.13621,1.13627,9600000.0
2007-04-10 04:33:00,1.1363,1.13637,1.13627,1.13628,24600000.0
2007-04-10 04:34:00,1.13633,1.1364,1.13606,1.13638,7400000.0
2007-04-10 04:35:00,1.13659,1.13676,1.13619,1.1364,7200000.0
2007-04-10 04:36:00,1.13646,1.13646,1.13614,1.13632,8400000.0
2007-04-10 04:37:00,1.13606,1.13639,1.13588,1.13639,19400000.0
2007-04-10 04:38:00,1.13612,1.13645,1.13612,1.13639,24200000.0
2007-04-10 04:39:00,1.13617,1.13623,1.13577,1.13606,16200000.0
2007-04-10 04:40:00,1.13521,1.13571,1.13521,1.13562,13400000.0
2007-04-10 04:41:00,1.13582,1.13582,1.13518,1.13525,10400000.0
2007-04-10 04:42:00,1.13527,1.13544,1.13475,1.13481,15200000.0
2007-04-10 04:43:00,1.13481,1.13501,1.13467,1.13473,10800000.0
2007-04-10 04:44:00,1.13409,1.13484,1.13409,1.13459,17200000.0
2007-04-10 04:45:00,1.13426,1.13455,1.13419,1.13452,8400000.0
2007-04-10 04:46:00,1.13498,1.13514,1.13486,1.13498,26400000.0
2007-04-10 04:47:00,1.13496,1.13515,1.13456,1.13456,23200000.0
2007-04-10 04:48:00,1.13488,1.13494,1.13458,1.13482,8400000.0
2007-04-10 04:49:00,1.13489,1.13525,1.13488,1.13488,21000000.0
2007-04-10 04:50:00,1.135,1.13535,1.13479,1.13513,16000000.0
2007-04-10 04:51:00,1.13525,1.13557,1.13487,1.13508,14000000.0
2007-04-10 04:52:00,1.13497,1.13528,1.13475,1.13483,10800000.0
2007-04-10 04:53:00,1.13484,1.13554,1.13484,1.13554,16400000.0
2007-04-10 04:54:00,1.13525,1.13547,1.13508,1.13508,6400000.0
2007-04-10 04:55:00,1.13525,1.13525,1.13475,1.13475,3200000.0
2007-04-10 04:56:00,1.13457,1.13477,1.13452,1.13477,11800000.0
2007-04-10 04:57:00,1.13468,1.13468,1.1344,1.13459,12600000.0
2007-04-10 04:59:00,1.13438,1.13485,1.13423,1.13438,15800000.0
2007-04-10 05:00:00,1.13443,1.13476,1.13443,1.13446,7000000.0
2007-04-10 05:01:00,1.13435,1.13461,1.13425,1.13432,20200000.0
2007-04-10 05:02:00,1.13435,1.13464,1.13435,1.13464,6000000.0
2007-04-10 05:03:00,1.13507,1.13548,1.13478,1.1348,20600000.0
2007-04-10 05:04:00,1.13476,1.13497,1.1344,1.13477,11400000.0
2007-04-10 05:05:00,1.13497,1.13522,1.13464,1.1348,12400000.0
2007-04-10 05:06:00,1.13504,1.13507,1.13477,1.13486,11600000.0
2007-04-10 05:07:00,1.13482,1.1349,1.13476,1.13476,5200000.0
2007-04-10 05:08:00,1.13499,1.13511,1.13479,1.13479,11600000.0
2007-04-10 05:09:00,1.135,1.135,1.135,1.135,11000000.0
2007-04-10 05:10:00,1.13476,1.135,1.13432,1.13432,11000000.0
2007-04-10 05:11:00,1.13435,1.13444,1.13406,1.13406,10000000.0
2007-04-10 05:12:00,1.13426,1.13444,1.13397,1.13397,15800000.0
2007-04-10 05:13:00,1.13447,1.13467,1.13429,1.13441,9000000.0
2007-04-10 05:14:00,1.13495,1.13532,1.13472,1.13472,17400000.0
2007-04-10 05:15:00,1.13484,1.13484,1.13455,1.13462,9800000.0
2007-04-10 05:16:00,1.1347,1.1348,1.1346,1.1347,13400000.0
2007-04-10 05:17:00,1.13456,1.13468,1.13437,1.13437,13400000.0
2007-04-10 05:19:00,1.13444,1.13474,1.13444,1.13474,12200000.0
2007-04-10 05:20:00,1.13481,1.1352,1.1348,1.13491,10000000.0
2007-04-10 05:21:00,1.13524,1.13524,1.13508,1.13508,2600000.0
2007-04-10 05:22:00,1.13497,1.13532,1.13497,1.13514,11400000.0
2007-04-10 05:23:00,1.1354,1.1356,1.1354,1.1355,7200000.0
2007-04-10 05:24:00,1.13522,1.13537,1.13522,1.13537,7200000.0
2007-04-10 05:25:00,1.13546,1.13546,1.13534,1.13541,11600000.0
2007-04-10 05:26:00,1.13556,1.13556,1.13506,1.13518,7800000.0
2007-04-10 05:27:00,1.1355,1.1355,1.1353,1.1353,13600000.0
2007-04-10 05:28:00,1.13514,1.13528,1.13511,1.13511,13600000.0
2007-04-10 05:29:00,1.13515,1.13515,1.13484,1.13484,2600000.0
2007-04-10 05:30:00,1.13482,1.13525,1.13471,1.13509,9200000.0
2007-04-10 05:31:00,1.13472,1.13535,1.13466,1.13489,18000000.0
2007-04-10 05:32:00,1.13461,1.13485,1.13461,1.13465,10000000.0
2007-04-10 05:33:00,1.13476,1.13482,1.13445,1.13445,23200000.0
2007-04-10 05:34:00,1.13447,1.13512,1.13438,1.13483,15200000.0
2007-04-10 05:35:00,1.13475,1.13486,1.13465,1.13486,7000000.0
2007-04-10 05:36:00,1.13504,1.13504,1.13451,1.13451,9000000.0
2007-04-10 05:37:00,1.13492,1.13492,1.13476,1.13487,4800000.0
2007-04-10 05:38:00,1.1352,1.1352,1.1352,1.1352,7800000.0
2007-04-10 05:39:00,1.1351,1.1352,1.135,1.1351,7800000.0
2007-04-10 05:40:00,1.1346,1.13496,1.13454,1.13496,7800000.0
2007-04-10 05:41:00,1.1349,1.135,1.1348,1.1348,8800000.0
2007-04-10 05:42:00,1.13459,1.13496,1.13456,1.13456,8800000.0
2007-04-10 05:43:00,1.1349,1.1349,1.1348,1.1349,8200000.0
2007-04-10 05:44:00,1.13433,1.1345,1.13433,1.13439,8200000.0
2007-04-10 05:45:00,1.13428,1.13481,1.13425,1.13464,12600000.0
2007-04-10 05:46:00,1.1344,1.13458,1.13431,1.13458,13000000.0
2007-04-10 05:47:00,1.1346,1.13483,1.13438,1.13483,6200000.0
2007-04-10 05:48:00,1.13452,1.13482,1.13452,1.13474,10800000.0
2007-04-10 05:49:00,1.1347,1.13491,1.13451,1.13454,11000000.0
2007-04-10 05:50:00,1.13456,1.13465,1.13455,1.1346,9200000.0
2007-04-10 05:51:00,1.13472,1.13505,1.1344,1.13442,21800000.0
2007-04-10 05:52:00,1.1344,1.1348,1.1344,1.13447,8600000.0
2007-04-10 05:53:00,1.13468,1.13506,1.13468,1.1347,7600000.0
2007-04-10 05:54:00,1.1348,1.1351,1.1348,1.1349,24600000.0
2007-04-10 05:55:00,1.13463,1.13489,1.13458,1.13484,24600000.0
2007-04-10 05:56:00,1.13517,1.13524,1.13469,1.13493,23200000.0
2007-04-10 05:57:00,1.13461,1.13501,1.13456,1.13464,9800000.0
2007-04-10 05:58:00,1.13479,1.13535,1.1347,1.13473,27600000.0
2007-04-10 05:59:00,1.13485,1.13485,1.13432,1.13442,6400000.0
2007-04-10 06:00:00,1.1348,1.1348,1.1347,1.1347,10400000.0
2007-04-10 06:01:00,1.1347,1.1347,1.13425,1.13425,10400000.0
2007-04-10 06:02:00,1.1343,1.13445,1.1343,1.13436,5600000.0
2007-04-10 06:03:00,1.13451,1.13478,1.13426,1.13451,6400000.0
2007-04-10 06:04:00,1.13475,1.13492,1.13462,1.13469,24200000.0
2007-04-10 06:05:00,1.13458,1.13501,1.13409,1.13501,22200000.0
2007-04-10 06:06:00,1.1349,1.13502,1.13467,1.13469,18200000.0
2007-04-10 06:07:00,1.13457,1.13468,1.13424,1.13424,9800000.0
2007-04-10 06:08:00,1.13475,1.13475,1.13473,1.13473,5600000.0
2007-04-10 06:09:00,1.13525,1.13544,1.13512,1.13513,11600000.0
2007-04-10 06:10:00,1.13515,1.13544,1.13515,1.13544,2600000.0
2007-04-10 06:11:00,1.13528,1.13557,1.13508,1.13548,16000000.0
2007-04-10 06:12:00,1.13553,1.13553,1.13501,1.13538,4800000.0
2007-04-10 06:13:00,1.13525,1.13525,1.13483,1.13483,5800000.0
2007-04-10 06:14:00,1.13517,1.13517,1.13463,1.13463,9600000.0
2007-04-10 06:15:00,1.13504,1.13504,1.13456,1.13457,21200000.0
2007-04-10 06:16:00,1.13518,1.13531,1.13464,1.13464,10600000.0
2007-04-10 06:17:00,1.13498,1.13498,1.13467,1.13467,15800000.0
2007-04-10 06:18:00,1.13461,1.13482,1.13461,1.13482,6800000.0
2007-04-10 06:19:00,1.13462,1.13485,1.13436,1.13474,9000000.0
2007-04-10 06:20:00,1.13499,1.13524,1.13483,1.13483,21600000.0
2007-04-10 06:21:00,1.1347,1.13489,1.13457,1.13457,19400000.0
2007-04-10 06:22:00,1.13477,1.13507,1.13477,1.13506,10400000.0
2007-04-10 06:23:00,1.13491,1.13491,1.1347,1.1347,8200000.0
2007-04-10 06:25:00,1.1352,1.1352,1.1351,1.1352,7000000.0
2007-04-10 06:26:00,1.1351,1.1352,1.1351,1.1352,7000000.0
2007-04-10 06:27:00,1.1347,1.13521,1.1347,1.13479,7000000.0
2007-04-10 06:28:00,1.13462,1.13479,1.13462,1.13479,6400000.0
2007-04-10 06:29:00,1.1351,1.1352,1.1351,1.1351,16200000.0
2007-04-10 06:30:00,1.13528,1.13528,1.13404,1.13482,16200000.0
2007-04-10 06:31:00,1.13481,1.13505,1.13473,1.13505,4200000.0
2007-04-10 06:32:00,1.13453,1.13487,1.13453,1.13476,22600000.0
2007-04-10 06:33:00,1.1349,1.135,1.1349,1.135,9400000.0
2007-04-10 06:34:00,1.13463,1.13519,1.13433,1.1347,9400000.0
2007-04-10 06:35:00,1.135,1.1351,1.135,1.135,19000000.0
2007-04-10 06:36:00,1.13458,1.13491,1.13458,1.13482,19000000.0
2007-04-10 06:37:00,1.13443,1.13495,1.13434,1.13463,11400000.0
2007-04-10 06:38:00,1.13466,1.13475,1.13457,1.13475,16600000.0
2007-04-10 06:39:00,1.13468,1.13493,1.13451,1.13469,8000000.0
2007-04-10 06:40:00,1.1349,1.1349,1.1348,1.1349,6200000.0
2007-04-10 06:41:00,1.1348,1.1349,1.1348,1.1348,6200000.0
2007-04-10 06:42:00,1.13435,1.135,1.13435,1.135,6200000.0
2007-04-10 06:43:00,1.13464,1.13489,1.13435,1.13449,18600000.0
2007-04-10 06:44:00,1.1347,1.13509,1.1347,1.13485,15200000.0
2007-04-10 06:45:00,1.13499,1.13499,1.1345,1.1345,9000000.0
2007-04-10 06:46:00,1.1348,1.135,1.1348,1.135,14800000.0
2007-04-10 06:47:00,1.135,1.13515,1.13476,1.13497,14800000.0
2007-04-10 06:48:00,1.13467,1.13471,1.13412,1.13412,6600000.0
2007-04-10 06:49:00,1.13497,1.13497,1.13452,1.13463,10800000.0
2007-04-10 06:50:00,1.13478,1.13486,1.13457,1.13478,16200000.0
2007-04-10 06:51:00,1.13472,1.13508,1.13443,1.13508,11200000.0
2007-04-10 06:52:00,1.13481,1.1351,1.13481,1.13502,15400000.0
2007-04-10 06:53:00,1.13467,1.13474,1.13467,1.13474,2600000.0
2007-04-10 06:54:00,1.13474,1.13538,1.1347,1.13516,10200000.0
2007-04-10 06:55:00,1.13439,1.13465,1.13424,1.13424,11600000.0
2007-04-10 06:56:00,1.1345,1.13469,1.13429,1.13458,19200000.0
2007-04-10 06:57:00,1.13474,1.13474,1.1345,1.1346,8200000.0
2007-04-10 06:58:00,1.1349,1.1349,1.1349,1.1349,15400000.0
2007-04-10 06:59:00,1.13481,1.13525,1.13455,1.13525,15400000.0
2007-04-10 07:00:00,1.13535,1.13535,1.13493,1.13502,19400000.0
2007-04-10 07:01:00,1.13551,1.13551,1.13506,1.13514,24400000.0
2007-04-10 07:02:00,1.13503,1.13509,1.13503,1.13509,5600000.0
2007-04-10 07:03:00,1.13496,1.13504,1.13496,1.13504,2000000.0
2007-04-10 07:04:00,1.13543,1.13543,1.13504,1.13525,15800000.0
2007-04-10 07:05:00,1.13516,1.13556,1.13516,1.13556,13200000.0
2007-04-10 07:06:00,1.13507,1.1352,1.13507,1.13516,17000000.0
2007-04-10 07:07:00,1.135,1.1352,1.135,1.1352,12600000.0
2007-04-10 07:08:00,1.1353,1.1353,1.1351,1.1351,12600000.0
2007-04-10 07:10:00,1.1354,1.1354,1.13463,1.1349,12600000.0
2007-04-10 07:11:00,1.1353,1.1353,1.1353,1.1353,8400000.0
2007-04-10 07:12:00,1.13487,1.13502,1.13481,1.13485,8400000.0
2007-04-10 07:13:00,1.13478,1.13519,1.13476,1.13519,25000000.0
2007-04-10 07:14:00,1.1352,1.1354,1.1352,1.1352,19800000.0
2007-04-10 07:15:00,1.13478,1.13513,1.1347,1.1347,19800000.0
2007-04-10 07:16:00,1.1347,1.13496,1.1346,1.13468,20400000.0
2007-04-10 07:17:00,1.13463,1.13518,1.13463,1.13518,10400000.0
2007-04-10 07:18:00,1.1349,1.13528,1.1349,1.13522,15800000.0
2007-04-10 07:19:00,1.13544,1.13567,1.1352,1.13547,12400000.0
2007-04-10 07:20:00,1.13527,1.13558,1.13515,1.13515,9800000.0
2007-04-10 07:21:00,1.13504,1.13546,1.13504,1.13546,16400000.0
2007-04-10 07:22:00,1.13541,1.13556,1.13507,1.13507,17000000.0
2007-04-10 07:23:00,1.13489,1.13491,1.13487,1.13491,5000000.0
2007-04-10 07:24:00,1.1349,1.13567,1.13477,1.13502,14800000.0
2007-04-10 07:25:00,1.13512,1.13512,1.13494,1.13494,10400000.0
2007-04-10 07:26:00,1.13478,1.13509,1.13459,1.13484,18200000.0
2007-04-10 07:27:00,1.13494,1.13507,1.13494,1.13497,8800000.0
2007-04-10 07:28:00,1.13527,1.13527,1.13484,1.13484,27400000.0
2007-04-10 07:29:00,1.13471,1.13509,1.13467,1.13492,11200000.0
2007-04-10 07:30:00,1.13518,1.13536,1.13513,1.13518,14800000.0
2007-04-10 07:31:00,1.13507,1.13533,1.13501,1.13523,16200000.0
2007-04-10 07:32:00,1.13534,1.13579,1.13505,1.13545,13600000.0
2007-04-10 07:33:00,1.13568,1.13568,1.13492,1.1353,25600000.0
2007-04-10 07:34:00,1.13558,1.13566,1.13531,1.13563,15400000.0
2007-04-10 07:35:00,1.13542,1.13542,1.13515,1.13515,4000000.0
2007-04-10 07:36:00,1.1355,1.13561,1.13493,1.13503,16400000.0
2007-04-10 07:37:00,1.13503,1.13507,1.13478,1.13507,6600000.0
2007-04-10 07:38:00,1.13506,1.13506,1.13479,1.13482,12800000.0
2007-04-10 07:39:00,1.13491,1.13524,1.1349,1.13491,11200000.0
2007-04-10 07:40:00,1.13495,1.135,1.13461,1.13472,13600000.0
2007-04-10 07:41:00,1.13476,1.13509,1.13476,1.13494,25800000.0
2007-04-10 07:42:00,1.13468,1.13498,1.13461,1.13484,12800000.0
2007-04-10 07:43:00,1.13476,1.13483,1.13476,1.13483,9600000.0
2007-04-10 07:44:00,1.1348,1.1351,1.1348,1.135,2000000.0
2007-04-10 07:45:00,1.13453,1.13494,1.13453,1.13494,2000000.0
2007-04-10 07:46:00,1.13467,1.13475,1.1345,1.13455,12200000.0
2007-04-10 07:47:00,1.13474,1.13487,1.13445,1.13486,10600000.0
2007-04-10 07:48:00,1.13457,1.13488,1.13438,1.13471,14800000.0
2007-04-10 07:49:00,1.13475,1.13494,1.1347,1.13494,14600000.0
2007-04-10 07:50:00,1.13469,1.13469,1.13446,1.13446,3200000.0
2007-04-10 07:51:00,1.13453,1.13494,1.13453,1.13494,8800000.0
2007-04-10 07:52:00,1.13501,1.13501,1.13454,1.13481,6400000.0
2007-04-10 07:53:00,1.13465,1.13468,1.13393,1.13468,10000000.0
2007-04-10 07:54:00,1.13441,1.13491,1.13438,1.13457,19400000.0
2007-04-10 07:55:00,1.13486,1.13491,1.13478,1.13478,12200000.0
2007-04-10 07:56:00,1.13482,1.13524,1.13478,1.13524,13000000.0
2007-04-10 07:57:00,1.13482,1.13499,1.13468,1.13483,11000000.0
2007-04-10 07:58:00,1.13486,1.13549,1.13486,1.13549,13200000.0
2007-04-10 07:59:00,1.1351,1.13557,1.1351,1.13557,4000000.0
2007-04-10 08:00:00,1.13528,1.13561,1.13519,1.13521,12400000.0
2007-04-10 08:01:00,1.13522,1.13527,1.13476,1.13527,23200000.0
2007-04-10 08:02:00,1.13538,1.13565,1.13509,1.13509,13400000.0
2007-04-10 08:03:00,1.1357,1.1357,1.1357,1.1357,11800000.0
2007-04-10 08:04:00,1.13542,1.13547,1.13491,1.13491,11800000.0
2007-04-10 08:05:00,1.13489,1.13515,1.13475,1.13491,13000000.0
2007-04-10 08:06:00,1.13491,1.13523,1.1349,1.13506,14200000.0
2007-04-10 08:07:00,1.135,1.1356,1.135,1.13512,10400000.0
2007-04-10 08:08:00,1.13529,1.13575,1.135,1.135,18800000.0
2007-04-10 08:09:00,1.13502,1.13521,1.13465,1.13513,20400000.0
2007-04-10 08:10:00,1.13516,1.13516,1.13492,1.13514,16200000.0
2007-04-10 08:11:00,1.1348,1.13525,1.1348,1.13525,13800000.0
2007-04-10 08:12:00,1.13509,1.13509,1.13463,1.13464,18200000.0
2007-04-10 08:13:00,1.13494,1.13494,1.13463,1.13463,2400000.0
2007-04-10 08:14:00,1.13487,1.13494,1.13442,1.13442,26800000.0
2007-04-10 08:15:00,1.13453,1.13487,1.1343,1.1343,24600000.0
2007-04-10 08:16:00,1.13462,1.13501,1.13462,1.13481,12000000.0
2007-04-10 08:17:00,1.13484,1.13519,1.13482,1.13482,11000000.0
2007-04-10 08:18:00,1.13501,1.13542,1.13473,1.13473,14200000.0
2007-04-10 08:19:00,1.13485,1.13522,1.13478,1.13522,11600000.0
2007-04-10 08:20:00,1.13545,1.13545,1.13532,1.13532,3200000.0
2007-04-10 08:21:00,1.13518,1.13547,1.13518,1.13542,14200000.0
2007-04-10 08:22:00,1.13556,1.13556,1.13501,1.13529,16800000.0
2007-04-10 08:23:00,1.1354,1.1354,1.1354,1.1354,16000000.0
2007-04-10 08:24:00,1.13496,1.1354,1.13486,1.13499,16000000.0
2007-04-10 08:25:00,1.13495,1.13521,1.1349,1.1349,12400000.0
2007-04-10 08:26:00,1.13527,1.13527,1.13494,1.13519,15600000.0
2007-04-10 08:27:00,1.13524,1.1355,1.13524,1.13529,9000000.0
2007-04-10 08:28:00,1.13521,1.13555,1.13516,1.13516,14800000.0
2007-04-10 08:29:00,1.13554,1.13584,1.13506,1.13584,9800000.0
2007-04-10 08:30:00,1.13569,1.13582,1.13556,1.13582,4200000.0
2007-04-10 08:31:00,1.13593,1.13653,1.13577,1.13577,7600000.0
2007-04-10 08:32:00,1.13595,1.13632,1.13591,1.13602,16000000.0
2007-04-10 08:33:00,1.13571,1.13594,1.13571,1.13594,3600000.0
2007-04-10 08:34:00,1.13662,1.13662,1.13604,1.13604,10200000.0
2007-04-10 08:35:00,1.13613,1.13634,1.13595,1.13634,13200000.0
2007-04-10 08:36:00,1.13651,1.13662,1.13649,1.13662,23600000.0
2007-04-10 08:37:00,1.13621,1.13638,1.13621,1.13638,5600000.0
2007-04-10 08:38:00,1.13607,1.13633,1.13587,1.13587,12400000.0
2007-04-10 08:39:00,1.13615,1.13623,1.13596,1.13623,17000000.0
2007-04-10 08:40:00,1.13604,1.13637,1.13582,1.13595,9800000.0
2007-04-10 08:41:00,1.13648,1.13648,1.13582,1.1359,18400000.0
2007-04-10 08:42:00,1.13597,1.13608,1.13547,1.13547,15600000.0
2007-04-10 08:43:00,1.13633,1.13633,1.13554,1.13573,12600000.0
2007-04-10 08:44:00,1.13585,1.13607,1.13577,1.13577,16600000.0
2007-04-10 08:45:00,1.13563,1.13579,1.13563,1.13567,24400000.0
2007-04-10 08:46:00,1.1359,1.136,1.1359,1.1359,22800000.0
2007-04-10 08:47:00,1.13562,1.13572,1.13527,1.13527,22800000.0
2007-04-10 08:48:00,1.13503,1.1355,1.13503,1.1354,14800000.0
2007-04-10 08:49:00,1.13536,1.13568,1.13504,1.13534,9400000.0
2007-04-10 08:50:00,1.13549,1.13566,1.13549,1.13565,6200000.0
2007-04-10 08:51:00,1.13532,1.13572,1.13532,1.13558,12400000.0
2007-04-10 08:52:00,1.13552,1.13553,1.1349,1.1349,22800000.0
2007-04-10 08:53:00,1.13533,1.13564,1.13533,1.13533,18200000.0
2007-04-10 08:54:00,1.13521,1.13581,1.13515,1.13515,10200000.0
2007-04-10 08:55:00,1.13601,1.13611,1.13549,1.13611,16600000.0
2007-04-10 08:56:00,1.136,1.136,1.1358,1.1359,19400000.0
2007-04-10 08:57:00,1.13569,1.13592,1.13543,1.13552,19400000.0
2007-04-10 08:58:00,1.13528,1.13586,1.13528,1.13584,17400000.0
2007-04-10 08:59:00,1.13582,1.13627,1.13554,1.13627,15600000.0
2007-04-10 09:00:00,1.13584,1.13599,1.13583,1.13599,7400000.0
2007-04-10 09:01:00,1.1362,1.13627,1.1359,1.1359,17600000.0
2007-04-10 09:02:00,1.13581,1.136,1.13547,1.13563,12600000.0
2007-04-10 09:03:00,1.13546,1.13569,1.13527,1.13527,12400000.0
2007-04-10 09:04:00,1.13529,1.13565,1.13529,1.13541,9800000.0
2007-04-10 09:05:00,1.13514,1.13549,1.135,1.13509,7400000.0
2007-04-10 09:06:00,1.13529,1.13563,1.13505,1.13563,6200000.0
2007-04-10 09:08:00,1.13547,1.13547,1.13502,1.13528,18800000.0
2007-04-10 09:09:00,1.1352,1.13547,1.13495,1.13547,8400000.0
2007-04-10 09:11:00,1.13527,1.13551,1.13523,1.13551,19200000.0
2007-04-10 09:13:00,1.13539,1.13545,1.13529,1.13545,8400000.0
2007-04-10 09:14:00,1.13565,1.13565,1.13524,1.13532,13200000.0
2007-04-10 09:15:00,1.13538,1.13539,1.13532,1.13538,16000000.0
2007-04-10 09:16:00,1.1349,1.13538,1.1349,1.13506,19400000.0
2007-04-10 09:17:00,1.13482,1.13519,1.13482,1.13517,14000000.0
2007-04-10 09:18:00,1.13507,1.13546,1.13481,1.13481,21000000.0
2007-04-10 09:19:00,1.13491,1.13529,1.13473,1.13473,15200000.0
2007-04-10 09:20:00,1.13469,1.13487,1.1345,1.13487,16200000.0
2007-04-10 09:21:00,1.13517,1.13517,1.1347,1.13493,14200000.0
2007-04-10 09:22:00,1.13468,1.13486,1.13436,1.13486,13800000.0
2007-04-10 09:23:00,1.13441,1.1349,1.13441,1.13466,13200000.0
2007-04-10 09:24:00,1.13481,1.13498,1.1346,1.13494,18800000.0
2007-04-10 09:25:00,1.1352,1.1354,1.1352,1.1353,18600000.0
2007-04-10 09:26:00,1.13524,1.13524,1.13464,1.13478,18600000.0
2007-04-10 09:27:00,1.13494,1.13551,1.13486,1.135,14200000.0
2007-04-10 09:28:00,1.13457,1.13483,1.13457,1.13483,11800000.0
2007-04-10 09:29:00,1.13475,1.13505,1.13447,1.13505,13200000.0
2007-04-10 09:30:00,1.13533,1.13533,1.1346,1.1346,7400000.0
2007-04-10 09:31:00,1.13486,1.13486,1.13462,1.13462,4200000.0
2007-04-10 09:32:00,1.13483,1.13499,1.13457,1.13457,17400000.0
2007-04-10 09:33:00,1.13465,1.13492,1.13465,1.13484,6800000.0
2007-04-10 09:34:00,1.13519,1.13519,1.13428,1.13467,29200000.0
2007-04-10 09:35:00,1.13461,1.13496,1.13438,1.13466,15800000.0
2007-04-10 09:36:00,1.13424,1.13459,1.13417,1.13459,11000000.0
2007-04-10 09:37:00,1.13443,1.13461,1.13438,1.13461,20800000.0
2007-04-10 09:38:00,1.13441,1.13479,1.13433,1.13479,18400000.0
2007-04-10 09:39:00,1.13456,1.13495,1.13456,1.13472,12400000.0
2007-04-10 09:40:00,1.13452,1.13509,1.13452,1.13457,20000000.0
2007-04-10 09:41:00,1.13441,1.13472,1.13441,1.13454,6600000.0
2007-04-10 09:42:00,1.135,1.1351,1.135,1.1351,23400000.0
2007-04-10 09:43:00,1.13437,1.13513,1.13437,1.13461,23400000.0
2007-04-10 09:44:00,1.13455,1.13487,1.13452,1.13476,15800000.0
2007-04-10 09:45:00,1.13473,1.13507,1.13464,1.13507,16200000.0
2007-04-10 09:46:00,1.13478,1.13518,1.13462,1.13462,20400000.0
2007-04-10 09:47:00,1.13481,1.13518,1.13479,1.13482,10400000.0
2007-04-10 09:48:00,1.13531,1.13531,1.13488,1.13488,35600000.0
2007-04-10 09:49:00,1.1354,1.1354,1.1352,1.1353,12800000.0
2007-04-10 09:50:00,1.13504,1.13549,1.1347,1.1347,12800000.0
2007-04-10 09:51:00,1.13462,1.13496,1.13449,1.13449,9800000.0
2007-04-10 09:52:00,1.1346,1.13462,1.13434,1.1346,9000000.0
2007-04-10 09:53:00,1.13469,1.13482,1.13456,1.13474,11400000.0
2007-04-10 09:54:00,1.13512,1.13515,1.13454,1.13473,6400000.0
2007-04-10 09:55:00,1.13484,1.1354,1.13484,1.13508,14400000.0
2007-04-10 09:56:00,1.13521,1.13528,1.13495,1.13495,10600000.0
2007-04-10 09:57:00,1.13565,1.13565,1.13487,1.13521,13000000.0
2007-04-10 09:58:00,1.1354,1.1354,1.1354,1.1354,21800000.0
2007-04-10 09:59:00,1.13482,1.13494,1.13463,1.13493,21800000.0
2007-04-10 10:00:00,1.13503,1.13552,1.13503,1.13552,10600000.0
2007-04-10 10:01:00,1.135,1.13553,1.135,1.13527,12800000.0
2007-04-10 10:02:00,1.13549,1.13572,1.13543,1.13572,6000000.0
2007-04-10 10:03:00,1.13522,1.13569,1.13486,1.13569,10800000.0
2007-04-10 10:04:00,1.1353,1.13533,1.1351,1.13521,16600000.0
2007-04-10 10:07:00,1.13535,1.13549,1.13535,1.13549,2600000.0
2007-04-10 10:08:00,1.13519,1.13559,1.13517,1.13531,14400000.0
2007-04-10 10:09:00,1.13505,1.13522,1.13483,1.13508,14400000.0
2007-04-10 10:10:00,1.1354,1.1354,1.1354,1.1354,10000000.0
2007-04-10 10:11:00,1.13524,1.13548,1.13524,1.1353,10000000.0
2007-04-10 10:12:00,1.13542,1.13543,1.13501,1.13518,24000000.0
2007-04-10 10:13:00,1.13504,1.13555,1.13503,1.13552,18800000.0
2007-04-10 10:14:00,1.13542,1.13581,1.13499,1.13569,15200000.0
2007-04-10 10:15:00,1.13554,1.13599,1.13554,1.13578,7800000.0
2007-04-10 10:16:00,1.13561,1.13602,1.1355,1.13563,28600000.0
2007-04-10 10:17:00,1.13511,1.1358,1.13511,1.1358,12400000.0
2007-04-10 10:18:00,1.13587,1.13587,1.13562,1.13562,2600000.0
2007-04-10 10:21:00,1.13564,1.13609,1.13545,1.13545,7400000.0
2007-04-10 10:22:00,1.13521,1.1353,1.1348,1.1353,8800000.0
2007-04-10 10:23:00,1.1353,1.13542,1.13503,1.13542,13200000.0
2007-04-10 10:24:00,1.13565,1.13572,1.13534,1.13534,13200000.0
2007-04-10 10:25:00,1.13544,1.13597,1.13543,1.1356,26000000.0
2007-04-10 10:26:00,1.13564,1.13564,1.1352,1.13526,26000000.0
2007-04-10 10:27:00,1.13522,1.13547,1.13522,1.13528,10800000.0
2007-04-10 10:28:00,1.13527,1.13567,1.13527,1.13541,10000000.0
2007-04-10 10:29:00,1.13539,1.13605,1.13539,1.13566,11000000.0
2007-04-10 10:30:00,1.13548,1.13614,1.13548,1.13614,18600000.0
2007-04-10 10:31:00,1.13566,1.136,1.13559,1.13564,11800000.0
2007-04-10 10:32:00,1.13567,1.13619,1.13567,1.13573,26800000.0
2007-04-10 10:33:00,1.13595,1.13595,1.13547,1.13579,8600000.0
2007-04-10 10:34:00,1.13572,1.13654,1.13572,1.13577,11200000.0
2007-04-10 10:35:00,1.1359,1.1361,1.1359,1.136,9400000.0
2007-04-10 10:36:00,1.13539,1.13544,1.13512,1.13529,9400000.0
2007-04-10 10:37:00,1.1353,1.13532,1.13497,1.13497,10400000.0
2007-04-10 10:38:00,1.1354,1.1355,1.1354,1.1355,12000000.0
2007-04-10 10:39:00,1.13501,1.1352,1.13501,1.13508,12000000.0
2007-04-10 10:40:00,1.13503,1.13534,1.13503,1.13515,4600000.0
2007-04-10 10:41:00,1.13505,1.13549,1.13505,1.1353,8400000.0
2007-04-10 10:42:00,1.13533,1.13569,1.13493,1.13502,21600000.0
2007-04-10 10:43:00,1.13486,1.13544,1.13482,1.13529,8000000.0
2007-04-10 10:44:00,1.13527,1.13577,1.1349,1.1349,31000000.0
2007-04-10 10:45:00,1.13536,1.13554,1.13513,1.13513,8200000.0
2007-04-10 10:46:00,1.13535,1.13535,1.13474,1.13521,11600000.0
2007-04-10 10:47:00,1.1355,1.1357,1.1354,1.1357,27200000.0
2007-04-10 10:48:00,1.13534,1.13576,1.13534,1.13545,27200000.0
2007-04-10 10:49:00,1.13548,1.13603,1.13539,1.13562,22200000.0
2007-04-10 10:50:00,1.13546,1.13554,1.13501,1.13501,15400000.0
2007-04-10 10:51:00,1.13516,1.13542,1.13514,1.13515,20400000.0
2007-04-10 10:52:00,1.13526,1.13537,1.13484,1.13526,12600000.0
2007-04-10 10:53:00,1.13515,1.13537,1.13497,1.13509,29200000.0
2007-04-10 10:54:00,1.13498,1.13558,1.13496,1.13551,13600000.0
2007-04-10 10:55:00,1.13522,1.13606,1.13522,1.13549,16000000.0
2007-04-10 10:56:00,1.13605,1.13605,1.13541,1.13566,25000000.0
2007-04-10 10:57:00,1.13542,1.13562,1.13522,1.13522,28400000.0
2007-04-10 10:58:00,1.13505,1.13525,1.13473,1.13525,10400000.0
2007-04-10 10:59:00,1.13519,1.13544,1.13515,1.13519,28400000.0
2007-04-10 11:00:00,1.13517,1.13557,1.13517,1.13554,18600000.0
2007-04-10 11:01:00,1.13529,1.13565,1.13493,1.13519,16000000.0
2007-04-10 11:02:00,1.13478,1.13478,1.13372,1.13402,14600000.0
2007-04-10 11:03:00,1.13391,1.13444,1.13388,1.13444,21800000.0
2007-04-10 11:04:00,1.13325,1.13458,1.13325,1.13458,11800000.0
2007-04-10 11:05:00,1.13428,1.13466,1.13409,1.13446,42800000.0
2007-04-10 11:06:00,1.13471,1.13485,1.13437,1.13437,20200000.0
2007-04-10 11:07:00,1.13413,1.13451,1.134,1.13451,8200000.0
2007-04-10 11:08:00,1.13411,1.13444,1.13407,1.13407,15000000.0
2007-04-10 11:09:00,1.13479,1.13479,1.13425,1.13436,16000000.0
2007-04-10 11:10:00,1.13438,1.1344,1.13415,1.13429,14000000.0
2007-04-10 11:11:00,1.13439,1.13454,1.13389,1.13414,12000000.0
2007-04-10 11:12:00,1.13353,1.13375,1.13316,1.13317,25200000.0
2007-04-10 11:13:00,1.13321,1.13372,1.13297,1.13317,14000000.0
2007-04-10 11:14:00,1.13311,1.13311,1.1329,1.13299,8800000.0
2007-04-10 11:15:00,1.13318,1.13321,1.13245,1.13321,13800000.0
2007-04-10 11:16:00,1.133,1.13348,1.133,1.13348,21600000.0
2007-04-10 11:17:00,1.13346,1.13377,1.13344,1.13369,16000000.0
2007-04-10 11:18:00,1.13369,1.13387,1.13355,1.13373,22000000.0
2007-04-10 11:19:00,1.13367,1.13367,1.13276,1.13312,12200000.0
2007-04-10 11:20:00,1.13339,1.13372,1.13324,1.13372,10000000.0
2007-04-10 11:21:00,1.13418,1.13418,1.13364,1.13377,13200000.0
2007-04-10 11:22:00,1.13366,1.13388,1.13344,1.13366,24200000.0
2007-04-10 11:23:00,1.13401,1.13449,1.13377,1.13392,9400000.0
2007-04-10 11:24:00,1.13411,1.13442,1.13411,1.13421,13200000.0
2007-04-10 11:25:00,1.13445,1.13446,1.13397,1.13434,26000000.0
2007-04-10 11:26:00,1.13393,1.13417,1.13376,1.13392,22000000.0
2007-04-10 11:27:00,1.134,1.13409,1.13379,1.13379,10400000.0
2007-04-10 11:28:00,1.1342,1.1342,1.1341,1.1341,13200000.0
2007-04-10 11:29:00,1.13399,1.1341,1.13374,1.13391,13200000.0
2007-04-10 11:31:00,1.13403,1.13446,1.13403,1.13425,18200000.0
2007-04-10 11:32:00,1.1343,1.1343,1.1342,1.1342,21800000.0
2007-04-10 11:33:00,1.1341,1.1341,1.1341,1.1341,21800000.0
2007-04-10 11:34:00,1.13354,1.13384,1.13348,1.13348,21800000.0
2007-04-10 11:35:00,1.13348,1.13352,1.13322,1.13352,9600000.0
2007-04-10 11:36:00,1.13338,1.13369,1.13319,1.13319,9800000.0
2007-04-10 11:37:00,1.13356,1.13371,1.13337,1.13371,19000000.0
2007-04-10 11:38:00,1.13346,1.13349,1.1334,1.13349,19400000.0
2007-04-10 11:39:00,1.13359,1.13373,1.13345,1.13373,17200000.0
2007-04-10 11:40:00,1.13341,1.13379,1.1333,1.13346,17000000.0
2007-04-10 11:41:00,1.13358,1.13358,1.13306,1.13308,13200000.0
2007-04-10 11:42:00,1.13298,1.13338,1.13298,1.13338,12600000.0
2007-04-10 11:43:00,1.13317,1.13351,1.13303,1.13307,24000000.0
2007-04-10 11:44:00,1.1334,1.13362,1.13319,1.13319,20400000.0
2007-04-10 11:45:00,1.13328,1.13369,1.13312,1.13335,7600000.0
2007-04-10 11:46:00,1.13313,1.13325,1.13294,1.13294,11800000.0
2007-04-10 11:47:00,1.13288,1.13331,1.13288,1.13288,13000000.0
2007-04-10 11:48:00,1.13299,1.13392,1.13299,1.13339,18000000.0
2007-04-10 11:49:00,1.1336,1.1336,1.13327,1.13327,2000000.0
2007-04-10 11:50:00,1.13313,1.13316,1.13289,1.13305,25600000.0
2007-04-10 11:51:00,1.13321,1.13345,1.13314,1.13336,10400000.0
2007-04-10 11:52:00,1.13293,1.13326,1.13293,1.13326,6600000.0
2007-04-10 11:53:00,1.13327,1.13336,1.13295,1.13295,6200000.0
2007-04-10 11:54:00,1.13283,1.13283,1.13214,1.13262,16200000.0
2007-04-10 11:55:00,1.13272,1.13334,1.13264,1.13264,13400000.0
2007-04-10 11:56:00,1.13264,1.13264,1.13249,1.13249,3600000.0
2007-04-10 11:57:00,1.13246,1.1327,1.13232,1.13232,10400000.0
2007-04-10 11:58:00,1.1326,1.1328,1.1326,1.1327,16000000.0
2007-04-10 11:59:00,1.13243,1.13265,1.13234,1.13262,16000000.0
2007-04-10 12:00:00,1.1328,1.1328,1.1328,1.1328,17000000.0
2007-04-10 12:01:00,1.13234,1.13265,1.13208,1.13265,17000000.0
2007-04-10 12:03:00,1.1327,1.1327,1.1326,1.1326,19800000.0
2007-04-10 12:04:00,1.13238,1.13294,1.13223,1.13275,19800000.0
2007-04-10 12:05:00,1.13268,1.13296,1.13237,1.1324,10000000.0
2007-04-10 12:06:00,1.13257,1.13278,1.13257,1.13278,5000000.0
2007-04-10 12:07:00,1.1332,1.13325,1.13299,1.13312,15200000.0
2007-04-10 12:08:00,1.1334,1.1335,1.1334,1.1335,20200000.0
2007-04-10 12:09:00,1.13303,1.13326,1.13299,1.13299,20200000.0
2007-04-10 12:10:00,1.1327,1.13296,1.13257,1.1329,20200000.0
2007-04-10 12:11:00,1.13282,1.13282,1.13225,1.13232,23000000.0
2007-04-10 12:12:00,1.13257,1.1327,1.13257,1.1327,9400000.0
2007-04-10 12:13:00,1.13307,1.13307,1.13257,1.13257,17200000.0
2007-04-10 12:14:00,1.13247,1.13288,1.13247,1.13267,15800000.0
2007-04-10 12:15:00,1.13253,1.13282,1.13229,1.13282,21000000.0
2007-04-10 12:16:00,1.13224,1.13246,1.13224,1.13234,4200000.0
2007-04-10 12:17:00,1.1328,1.1328,1.1326,1.1326,7600000.0
2007-04-10 12:18:00,1.1326,1.13266,1.13224,1.13231,7600000.0
2007-04-10 12:19:00,1.13246,1.13298,1.13237,1.13254,10200000.0
2007-04-10 12:20:00,1.13267,1.13284,1.13243,1.13284,11000000.0
2007-04-10 12:21:00,1.13229,1.13289,1.13229,1.13246,18600000.0
2007-04-10 12:22:00,1.13264,1.13264,1.13212,1.13212,8400000.0
2007-04-10 12:23:00,1.13213,1.13216,1.13213,1.13216,3200000.0
2007-04-10 12:24:00,1.1322,1.13251,1.1322,1.13231,15800000.0
2007-04-10 12:25:00,1.13222,1.13268,1.13222,1.13247,9200000.0
2007-04-10 12:26:00,1.13218,1.13218,1.13196,1.1321,4400000.0
2007-04-10 12:27:00,1.13202,1.13242,1.13202,1.13223,14800000.0
2007-04-10 12:28:00,1.13258,1.13282,1.13239,1.13239,9200000.0
2007-04-10 12:29:00,1.13243,1.13276,1.13228,1.13262,22600000.0
2007-04-10 12:30:00,1.13267,1.13267,1.13245,1.13257,5600000.0
2007-04-10 12:31:00,1.13233,1.13249,1.13227,1.13242,17800000.0
2007-04-10 12:32:00,1.133,1.133,1.1328,1.1328,9000000.0
2007-04-10 12:33:00,1.13287,1.13289,1.13258,1.13272,9000000.0
2007-04-10 12:34:00,1.1327,1.13289,1.13265,1.13277,15600000.0
2007-04-10 12:35:00,1.1328,1.1328,1.13235,1.13244,20400000.0
2007-04-10 12:36:00,1.13246,1.13246,1.13208,1.13208,8000000.0
2007-04-10 12:37:00,1.13232,1.13282,1.13221,1.13221,11200000.0
2007-04-10 12:38:00,1.1325,1.1326,1.1325,1.1326,5800000.0
2007-04-10 12:39:00,1.13297,1.13297,1.1325,1.1326,5800000.0
2007-04-10 12:40:00,1.13276,1.13286,1.13254,1.13275,12800000.0
2007-04-10 12:41:00,1.13261,1.13312,1.13261,1.13294,22200000.0
2007-04-10 12:42:00,1.133,1.133,1.1328,1.1329,13400000.0
2007-04-10 12:43:00,1.13236,1.13264,1.13209,1.13249,13400000.0
2007-04-10 12:44:00,1.1326,1.13287,1.1326,1.13265,7800000.0
2007-04-10 12:45:00,1.13263,1.13333,1.13263,1.13333,20400000.0
2007-04-10 12:46:00,1.13286,1.13294,1.13266,1.13288,25400000.0
2007-04-10 12:47:00,1.13281,1.1331,1.13274,1.13282,15400000.0
2007-04-10 12:48:00,1.13292,1.13292,1.13272,1.13286,10000000.0
2007-04-10 12:49:00,1.13292,1.13292,1.13257,1.13283,13600000.0
2007-04-10 12:50:00,1.1326,1.13285,1.13243,1.1326,10000000.0
2007-04-10 12:51:00,1.1329,1.1329,1.1328,1.1328,9800000.0
2007-04-10 12:52:00,1.1325,1.13294,1.13236,1.13294,9800000.0
2007-04-10 12:53:00,1.133,1.1331,1.133,1.1331,3000000.0
2007-04-10 12:56:00,1.13289,1.13289,1.13258,1.13258,3000000.0
2007-04-10 12:57:00,1.1328,1.1328,1.1328,1.1328,9000000.0
2007-04-10 12:58:00,1.13282,1.13288,1.13262,1.13275,9000000.0
2007-04-10 12:59:00,1.133,1.133,1.1329,1.1329,7800000.0
2007-04-10 13:00:00,1.13266,1.13273,1.13249,1.13249,7800000.0
2007-04-10 13:01:00,1.1329,1.1329,1.1328,1.1328,20400000.0
2007-04-10 13:02:00,1.1327,1.1328,1.1327,1.1328,20400000.0
2007-04-10 13:03:00,1.13237,1.13266,1.13237,1.13241,20400000.0
2007-04-10 13:04:00,1.1326,1.1327,1.1326,1.1326,20400000.0
2007-04-10 13:05:00,1.13237,1.13249,1.13216,1.13218,20400000.0
2007-04-10 13:06:00,1.13246,1.13251,1.13197,1.13209,9400000.0
2007-04-10 13:08:00,1.132,1.13236,1.132,1.13236,15400000.0
2007-04-10 13:09:00,1.1325,1.13252,1.13229,1.13248,40200000.0
2007-04-10 13:10:00,1.13248,1.13278,1.13247,1.13253,29200000.0
2007-04-10 13:11:00,1.13286,1.13286,1.13199,1.13219,15200000.0
2007-04-10 13:12:00,1.13242,1.13243,1.13202,1.13243,11000000.0
2007-04-10 13:13:00,1.13199,1.13209,1.13182,1.13185,10000000.0
2007-04-10 13:14:00,1.13232,1.13272,1.13217,1.13246,10400000.0
2007-04-10 13:15:00,1.1326,1.13286,1.13245,1.13286,10400000.0
2007-04-10 13:16:00,1.1326,1.1326,1.13225,1.13247,9000000.0
2007-04-10 13:18:00,1.13225,1.13249,1.13219,1.13245,10000000.0
2007-04-10 13:19:00,1.13245,1.13275,1.1323,1.13275,9400000.0
2007-04-10 13:20:00,1.13248,1.13272,1.13242,1.13263,19200000.0
2007-04-10 13:21:00,1.1321,1.13246,1.1321,1.13223,25600000.0
2007-04-10 13:22:00,1.13216,1.13256,1.13212,1.13256,19400000.0
2007-04-10 13:24:00,1.13243,1.13265,1.13232,1.13265,10000000.0
2007-04-10 13:25:00,1.13281,1.13288,1.13266,1.1327,5600000.0
2007-04-10 13:26:00,1.13296,1.13304,1.13268,1.13288,13800000.0
2007-04-10 13:27:00,1.13256,1.13291,1.13238,1.13291,17400000.0
2007-04-10 13:28:00,1.13324,1.13327,1.13287,1.13316,11400000.0
2007-04-10 13:29:00,1.13298,1.13325,1.13291,1.13301,14400000.0
2007-04-10 13:30:00,1.13292,1.1331,1.1327,1.1331,30400000.0
2007-04-10 13:31:00,1.13291,1.13292,1.13249,1.13255,13200000.0
2007-04-10 13:32:00,1.13261,1.13309,1.13253,1.13271,9200000.0
2007-04-10 13:33:00,1.13243,1.13289,1.13243,1.13268,12600000.0
2007-04-10 13:34:00,1.13284,1.13314,1.13268,1.13288,17200000.0
2007-04-10 13:35:00,1.13268,1.13307,1.13257,1.13268,14400000.0
2007-04-10 13:36:00,1.13262,1.13279,1.13262,1.13279,10200000.0
2007-04-10 13:37:00,1.1329,1.13297,1.13266,1.13279,6800000.0
2007-04-10 13:38:00,1.13269,1.13312,1.13266,1.13301,13200000.0
2007-04-10 13:39:00,1.13292,1.13292,1.13232,1.13268,28200000.0
2007-04-10 13:40:00,1.13264,1.13298,1.13264,1.13279,15200000.0
2007-04-10 13:41:00,1.13287,1.1331,1.1327,1.13294,22800000.0
2007-04-10 13:42:00,1.13257,1.13282,1.13254,1.13282,9600000.0
2007-04-10 13:43:00,1.13315,1.13326,1.13286,1.13315,18200000.0
2007-04-10 13:44:00,1.13338,1.13357,1.13326,1.13326,10400000.0
2007-04-10 13:45:00,1.13317,1.13317,1.13263,1.13263,26200000.0
2007-04-10 13:46:00,1.13261,1.13279,1.13252,1.13274,13000000.0
2007-04-10 13:47:00,1.13282,1.13316,1.13282,1.13306,12400000.0
2007-04-10 13:48:00,1.13284,1.13291,1.13257,1.13263,15600000.0
2007-04-10 13:49:00,1.1328,1.1328,1.13247,1.13258,20800000.0
2007-04-10 13:50:00,1.13301,1.13301,1.13227,1.13262,13200000.0
2007-04-10 13:51:00,1.1325,1.13289,1.13241,1.13269,27800000.0
2007-04-10 13:52:00,1.13245,1.13272,1.13235,1.13253,11000000.0
2007-04-10 13:53:00,1.13234,1.1327,1.13234,1.1327,13800000.0
2007-04-10 13:54:00,1.13258,1.13271,1.13233,1.13249,17200000.0
2007-04-10 13:55:00,1.13255,1.13283,1.13248,1.13248,5800000.0
2007-04-10 13:56:00,1.133,1.133,1.1329,1.133,4800000.0
2007-04-10 13:57:00,1.13256,1.13279,1.13256,1.13279,4800000.0
2007-04-10 13:58:00,1.13271,1.13315,1.13264,1.13315,10000000.0
2007-04-10 13:59:00,1.13346,1.13346,1.1331,1.1332,26600000.0
2007-04-10 14:00:00,1.13313,1.1333,1.1331,1.1333,11200000.0
2007-04-10 14:01:00,1.13304,1.13358,1.13304,1.13357,9000000.0
2007-04-10 14:02:00,1.13349,1.13349,1.1331,1.13319,23800000.0
2007-04-10 14:03:00,1.13323,1.13366,1.13319,1.1333,28600000.0
2007-04-10 14:04:00,1.13318,1.13362,1.13308,1.13347,9400000.0
2007-04-10 14:05:00,1.13342,1.13367,1.13342,1.13367,11200000.0
2007-04-10 14:06:00,1.13392,1.13392,1.13357,1.13357,8200000.0
2007-04-10 14:07:00,1.13347,1.13347,1.13341,1.13341,9000000.0
2007-04-10 14:08:00,1.13347,1.13347,1.13312,1.13312,9000000.0
2007-04-10 14:10:00,1.13313,1.1336,1.13301,1.13326,16800000.0
2007-04-10 14:11:00,1.13376,1.13376,1.13305,1.13305,13800000.0
2007-04-10 14:12:00,1.13324,1.1334,1.13306,1.13338,11800000.0
2007-04-10 14:13:00,1.13348,1.13359,1.13321,1.13321,12600000.0
2007-04-10 14:14:00,1.13315,1.13374,1.13315,1.13329,11600000.0
2007-04-10 14:15:00,1.1336,1.1336,1.1336,1.1336,21000000.0
2007-04-10 14:16:00,1.13347,1.13379,1.13302,1.13379,21000000.0
2007-04-10 14:17:00,1.13335,1.13342,1.13323,1.13335,9600000.0
2007-04-10 14:18:00,1.13379,1.13399,1.13346,1.13399,17800000.0
2007-04-10 14:19:00,1.13364,1.13368,1.13335,1.13335,23200000.0
2007-04-10 14:20:00,1.13341,1.13358,1.13326,1.13341,20400000.0
2007-04-10 14:21:00,1.13333,1.13358,1.13326,1.13335,13400000.0
2007-04-10 14:22:00,1.13301,1.13347,1.13284,1.13284,11600000.0
2007-04-10 14:23:00,1.1334,1.1334,1.1333,1.1334,13800000.0
2007-04-10 14:24:00,1.13311,1.13333,1.13291,1.13331,13800000.0
2007-04-10 14:25:00,1.13308,1.13337,1.133,1.13301,24400000.0
2007-04-10 14:26:00,1.1331,1.1332,1.1331,1.1332,18200000.0
2007-04-10 14:27:00,1.13317,1.13317,1.13277,1.1329,18200000.0
2007-04-10 14:28:00,1.13288,1.13323,1.13271,1.13301,19400000.0
2007-04-10 14:29:00,1.1334,1.1334,1.1333,1.1333,7000000.0
2007-04-10 14:30:00,1.13293,1.13321,1.13293,1.13304,7000000.0
2007-04-10 14:31:00,1.13319,1.13355,1.13304,1.1335,24200000.0
2007-04-10 14:32:00,1.13347,1.13396,1.13347,1.13396,17800000.0
2007-04-10 14:33:00,1.13383,1.13383,1.13301,1.13301,25400000.0
2007-04-10 14:34:00,1.1334,1.1334,1.1334,1.1334,7400000.0
2007-04-10 14:35:00,1.13301,1.13308,1.13274,1.13274,7400000.0
2007-04-10 14:36:00,1.13249,1.13281,1.13249,1.13261,6200000.0
2007-04-10 14:37:00,1.1327,1.13318,1.13269,1.13286,20200000.0
2007-04-10 14:39:00,1.1329,1.1329,1.1329,1.1329,13600000.0
2007-04-10 14:40:00,1.13272,1.13305,1.13259,1.13305,13600000.0
2007-04-10 14:41:00,1.13299,1.13299,1.13259,1.1327,22600000.0
2007-04-10 14:42:00,1.1327,1.13285,1.13257,1.13262,9200000.0
2007-04-10 14:43:00,1.13278,1.13308,1.13278,1.13288,4200000.0
2007-04-10 14:44:00,1.133,1.13329,1.133,1.13329,8800000.0
2007-04-10 14:45:00,1.133,1.13334,1.133,1.13313,17800000.0
2007-04-10 14:46:00,1.13335,1.13346,1.13302,1.13302,17200000.0
2007-04-10 14:47:00,1.13274,1.13316,1.13257,1.13316,15600000.0
2007-04-10 14:48:00,1.13319,1.13319,1.13273,1.13291,14000000.0
2007-04-10 14:49:00,1.13296,1.13326,1.13251,1.13251,10000000.0
2007-04-10 14:50:00,1.13237,1.13309,1.13237,1.13309,30600000.0
2007-04-10 14:51:00,1.1329,1.13301,1.13288,1.13297,13400000.0
2007-04-10 14:52:00,1.13274,1.13315,1.13274,1.13315,8600000.0
2007-04-10 14:53:00,1.13319,1.13319,1.13292,1.13292,5200000.0
2007-04-10 14:54:00,1.13312,1.13337,1.13249,1.13308,13000000.0
2007-04-10 14:55:00,1.13275,1.13319,1.1326,1.13286,7800000.0
2007-04-10 14:56:00,1.13255,1.13282,1.13255,1.13263,15600000.0
2007-04-10 14:57:00,1.1328,1.13306,1.1326,1.1326,13000000.0
2007-04-10 14:58:00,1.13266,1.13287,1.13238,1.13269,21800000.0
2007-04-10 14:59:00,1.13223,1.13276,1.13223,1.13276,9600000.0
2007-04-10 15:00:00,1.1331,1.1331,1.133,1.1331,20200000.0
2007-04-10 15:01:00,1.13274,1.13329,1.13274,1.13329,20200000.0
2007-04-10 15:02:00,1.13286,1.13286,1.13252,1.13262,15200000.0
2007-04-10 15:03:00,1.13303,1.13303,1.1327,1.1327,20800000.0
2007-04-10 15:04:00,1.13286,1.13286,1.13232,1.13232,11400000.0
2007-04-10 15:05:00,1.13301,1.13305,1.13265,1.13269,15600000.0
2007-04-10 15:06:00,1.1332,1.1332,1.1331,1.1331,11000000.0
2007-04-10 15:07:00,1.1331,1.1331,1.13274,1.13274,11000000.0
2007-04-10 15:08:00,1.13299,1.13358,1.13288,1.13322,11800000.0
2007-04-10 15:09:00,1.13288,1.13288,1.13278,1.13278,3200000.0
2007-04-10 15:10:00,1.13259,1.13285,1.13259,1.13272,15200000.0
2007-04-10 15:11:00,1.13263,1.13289,1.13243,1.13289,17600000.0
2007-04-10 15:12:00,1.13292,1.13306,1.13278,1.13282,9000000.0
2007-04-10 15:13:00,1.13288,1.13317,1.13281,1.13296,13800000.0
2007-04-10 15:14:00,1.13251,1.13301,1.13251,1.13265,13600000.0
2007-04-10 15:15:00,1.13281,1.13285,1.1326,1.13276,13600000.0
2007-04-10 15:16:00,1.13296,1.13303,1.13269,1.13303,17600000.0
2007-04-10 15:17:00,1.13303,1.13313,1.13261,1.13261,7200000.0
2007-04-10 15:18:00,1.13276,1.13324,1.13276,1.13298,13800000.0
2007-04-10 15:19:00,1.1332,1.1334,1.1332,1.1334,3200000.0
2007-04-10 15:20:00,1.13277,1.13277,1.13246,1.13246,3200000.0
2007-04-10 15:21:00,1.13232,1.13239,1.13211,1.13212,17800000.0
2007-04-10 15:22:00,1.1318,1.13208,1.13167,1.13179,21600000.0
2007-04-10 15:23:00,1.13237,1.1324,1.13187,1.1324,33000000.0
2007-04-10 15:24:00,1.132,1.1324,1.132,1.13223,7800000.0
2007-04-10 15:25:00,1.13219,1.1324,1.13194,1.13211,16400000.0
2007-04-10 15:26:00,1.13221,1.13233,1.13207,1.13233,15400000.0
2007-04-10 15:27:00,1.13233,1.13246,1.13197,1.13218,7800000.0
2007-04-10 15:28:00,1.13237,1.13268,1.13215,1.13222,18600000.0
2007-04-10 15:29:00,1.1324,1.1324,1.1323,1.1323,21200000.0
2007-04-10 15:30:00,1.1323,1.1323,1.1315,1.13151,21200000.0
2007-04-10 15:31:00,1.13199,1.13241,1.13199,1.1323,20400000.0
2007-04-10 15:32:00,1.13217,1.13228,1.13209,1.13227,22600000.0
2007-04-10 15:33:00,1.13259,1.1328,1.13238,1.13245,7200000.0
2007-04-10 15:34:00,1.1326,1.1326,1.1326,1.1326,18800000.0
2007-04-10 15:35:00,1.13227,1.13257,1.1322,1.13254,18800000.0
2007-04-10 15:36:00,1.13305,1.13307,1.13281,1.13307,11400000.0
2007-04-10 15:37:00,1.13291,1.13299,1.13268,1.13299,12800000.0
2007-04-10 15:38:00,1.13246,1.13258,1.13246,1.13256,8200000.0
2007-04-10 15:39:00,1.13264,1.13299,1.13236,1.13278,7400000.0
2007-04-10 15:40:00,1.13275,1.13275,1.13222,1.13222,17400000.0
2007-04-10 15:41:00,1.13188,1.13238,1.13188,1.13238,18800000.0
2007-04-10 15:42:00,1.13216,1.13262,1.13201,1.13243,21400000.0
2007-04-10 15:43:00,1.13278,1.13288,1.13236,1.13257,13800000.0
2007-04-10 15:44:00,1.13222,1.1323,1.132,1.132,14200000.0
2007-04-10 15:45:00,1.13197,1.13248,1.13197,1.13225,15400000.0
2007-04-10 15:46:00,1.13219,1.13219,1.13189,1.13189,23000000.0
2007-04-10 15:47:00,1.13164,1.132,1.1316,1.1316,27800000.0
2007-04-10 15:48:00,1.1315,1.13177,1.1312,1.1312,13600000.0
2007-04-10 15:49:00,1.13155,1.13188,1.13122,1.13163,21800000.0
2007-04-10 15:50:00,1.13163,1.13226,1.13163,1.13174,16800000.0
2007-04-10 15:51:00,1.13162,1.13167,1.13127,1.1315,11400000.0
2007-04-10 15:52:00,1.13144,1.13227,1.13144,1.13206,8000000.0
2007-04-10 15:53:00,1.1315,1.13207,1.13136,1.13207,19200000.0
2007-04-10 15:54:00,1.13145,1.13162,1.13141,1.13141,13000000.0
2007-04-10 15:55:00,1.13179,1.13179,1.13149,1.13165,7400000.0
2007-04-10 15:56:00,1.1319,1.13195,1.1318,1.13195,10200000.0
2007-04-10 15:57:00,1.13213,1.13213,1.13192,1.13192,13200000.0
2007-04-10 15:58:00,1.13153,1.13178,1.13153,1.13178,13400000.0
2007-04-10 15:59:00,1.13173,1.132,1.13173,1.13191,15200000.0
2007-04-10 16:00:00,1.13188,1.13232,1.13166,1.13218,15000000.0
2007-04-10 16:01:00,1.13208,1.13208,1.13194,1.13206,7400000.0
2007-04-10 16:02:00,1.13175,1.13219,1.13175,1.13207,13600000.0
2007-04-10 16:03:00,1.13232,1.13289,1.13215,1.13256,28600000.0
2007-04-10 16:04:00,1.13237,1.13242,1.13223,1.13242,17200000.0
2007-04-10 16:05:00,1.13204,1.13255,1.13204,1.13242,22800000.0
2007-04-10 16:06:00,1.13248,1.13248,1.13168,1.13168,22400000.0
2007-04-10 16:07:00,1.13184,1.13221,1.13184,1.132,11000000.0
2007-04-10 16:08:00,1.13191,1.13191,1.1315,1.1318,6800000.0
2007-04-10 16:09:00,1.13138,1.13153,1.13091,1.13091,25800000.0
2007-04-10 16:10:00,1.13085,1.13137,1.13083,1.13137,10000000.0
2007-04-10 16:11:00,1.13081,1.1312,1.13081,1.1312,7400000.0
2007-04-10 16:12:00,1.13104,1.13104,1.13056,1.13056,18400000.0
2007-04-10 16:13:00,1.13028,1.13087,1.13028,1.13087,17800000.0
2007-04-10 16:14:00,1.13108,1.13108,1.13018,1.13068,12800000.0
2007-04-10 16:15:00,1.1309,1.13144,1.1309,1.13142,4200000.0
2007-04-10 16:16:00,1.13146,1.13151,1.13146,1.1315,6600000.0
2007-04-10 16:17:00,1.13166,1.13166,1.13142,1.13142,15600000.0
2007-04-10 16:18:00,1.13144,1.1315,1.13119,1.13126,12400000.0
2007-04-10 16:19:00,1.13143,1.13168,1.131,1.13118,19800000.0
2007-04-10 16:20:00,1.13142,1.13157,1.1311,1.1311,25000000.0
2007-04-10 16:21:00,1.13145,1.13145,1.1308,1.13121,16600000.0
2007-04-10 16:22:00,1.13169,1.13169,1.13118,1.13127,21200000.0
2007-04-10 16:23:00,1.13107,1.13158,1.13107,1.13131,6800000.0
2007-04-10 16:24:00,1.13136,1.13162,1.13136,1.13138,6800000.0
2007-04-10 16:25:00,1.13161,1.13183,1.13161,1.13183,11600000.0
2007-04-10 16:26:00,1.1319,1.13237,1.13169,1.132,24400000.0
2007-04-10 16:27:00,1.13223,1.13226,1.13189,1.13221,18200000.0
2007-04-10 16:28:00,1.13211,1.13211,1.13145,1.13185,23400000.0
2007-04-10 16:29:00,1.13163,1.13177,1.13139,1.1316,20200000.0
2007-04-10 16:31:00,1.13135,1.13159,1.13128,1.13152,18600000.0
2007-04-10 16:32:00,1.1311,1.1313,1.1311,1.1312,5000000.0
2007-04-10 16:33:00,1.1312,1.13155,1.13118,1.13155,5000000.0
2007-04-10 16:34:00,1.13131,1.13184,1.13112,1.13112,25000000.0
2007-04-10 16:35:00,1.13121,1.13146,1.13107,1.13137,13800000.0
2007-04-10 16:36:00,1.13102,1.1316,1.13087,1.13106,27200000.0
2007-04-10 16:37:00,1.13105,1.13137,1.1306,1.1306,12200000.0
2007-04-10 16:38:00,1.13,1.1303,1.13,1.1303,13600000.0
2007-04-10 16:39:00,1.13018,1.13018,1.12939,1.12939,11800000.0
2007-04-10 16:40:00,1.12953,1.13003,1.12938,1.13003,22800000.0
2007-04-10 16:41:00,1.13,1.1303,1.1298,1.1301,13200000.0
2007-04-10 16:42:00,1.1305,1.1305,1.1301,1.1303,13200000.0
2007-04-10 16:43:00,1.1305,1.1305,1.1303,1.1305,13200000.0
2007-04-10 16:44:00,1.13008,1.13022,1.12993,1.13015,13200000.0
2007-04-10 16:45:00,1.13006,1.13048,1.13005,1.13048,19200000.0
2007-04-10 16:46:00,1.12996,1.13049,1.12996,1.13002,12200000.0
2007-04-10 16:47:00,1.12997,1.13036,1.12982,1.13015,16000000.0
2007-04-10 16:48:00,1.13016,1.1304,1.12987,1.13012,14200000.0
2007-04-10 16:49:00,1.13031,1.13051,1.1302,1.13046,13000000.0
2007-04-10 16:50:00,1.13023,1.13045,1.13021,1.13036,6800000.0
2007-04-10 16:51:00,1.13029,1.13044,1.13005,1.13005,19200000.0
2007-04-10 16:52:00,1.13016,1.1302,1.1298,1.13019,11400000.0
2007-04-10 16:53:00,1.13042,1.13072,1.13042,1.13066,13600000.0
2007-04-10 16:54:00,1.1309,1.1309,1.1309,1.1309,17200000.0
2007-04-10 16:55:00,1.13032,1.13088,1.13018,1.13072,17200000.0
2007-04-10 16:56:00,1.13068,1.13094,1.1306,1.13073,23400000.0
2007-04-10 16:57:00,1.131,1.131,1.131,1.131,15400000.0
2007-04-10 16:58:00,1.13066,1.1311,1.13049,1.13077,15400000.0
2007-04-10 16:59:00,1.1309,1.13092,1.13051,1.13074,26000000.0
2007-04-10 17:00:00,1.13083,1.13118,1.13069,1.13081,13200000.0
2007-04-10 17:01:00,1.13078,1.13129,1.13075,1.13115,15800000.0
2007-04-10 17:02:00,1.13099,1.13099,1.1305,1.1305,14600000.0
2007-04-10 17:03:00,1.13041,1.13059,1.13013,1.13013,21400000.0
2007-04-10 17:04:00,1.12994,1.13001,1.12963,1.12963,9200000.0
2007-04-10 17:05:00,1.12954,1.13036,1.12954,1.13035,17000000.0
2007-04-10 17:06:00,1.13084,1.1309,1.13052,1.13088,12800000.0
2007-04-10 17:07:00,1.1308,1.13101,1.13059,1.13059,19600000.0
2007-04-10 17:08:00,1.13084,1.13122,1.13084,1.13084,18600000.0
2007-04-10 17:09:00,1.13092,1.13132,1.13083,1.13115,18000000.0
2007-04-10 17:10:00,1.1313,1.1313,1.1307,1.1313,33400000.0
2007-04-10 17:11:00,1.1316,1.1316,1.1313,1.1314,13800000.0
2007-04-10 17:12:00,1.13106,1.13129,1.13106,1.13119,13800000.0
2007-04-10 17:13:00,1.13112,1.13133,1.13082,1.13082,11200000.0
2007-04-10 17:14:00,1.13104,1.13171,1.13104,1.13134,13400000.0
2007-04-10 17:15:00,1.13125,1.13125,1.13082,1.13082,17400000.0
2007-04-10 17:16:00,1.13087,1.13126,1.13084,1.13089,15600000.0
2007-04-10 17:17:00,1.13083,1.13119,1.13071,1.13105,9400000.0
2007-04-10 17:18:00,1.13115,1.13115,1.13071,1.13071,15200000.0
2007-04-10 17:19:00,1.13132,1.13132,1.13091,1.13126,20400000.0
2007-04-10 17:20:00,1.13105,1.13123,1.13068,1.13091,21000000.0
2007-04-10 17:21:00,1.13086,1.13147,1.13069,1.13069,11000000.0
2007-04-10 17:22:00,1.13112,1.13118,1.13089,1.13118,14400000.0
2007-04-10 17:23:00,1.13131,1.13133,1.13084,1.13133,17600000.0
2007-04-10 17:24:00,1.13107,1.1313,1.1309,1.1309,12200000.0
2007-04-10 17:25:00,1.131,1.13145,1.131,1.13127,8200000.0
2007-04-10 17:26:00,1.1313,1.13152,1.13114,1.13119,12600000.0
2007-04-10 17:27:00,1.13095,1.13117,1.13083,1.13117,12000000.0
2007-04-10 17:28:00,1.13065,1.13133,1.13065,1.13107,29000000.0
2007-04-10 17:29:00,1.13085,1.13123,1.13043,1.13101,25200000.0
2007-04-10 17:30:00,1.13122,1.13122,1.13063,1.13104,20400000.0
2007-04-10 17:31:00,1.13113,1.13139,1.13095,1.13105,15800000.0
2007-04-10 17:32:00,1.1313,1.1318,1.13127,1.13127,27800000.0
2007-04-10 17:33:00,1.13116,1.13144,1.13105,1.13144,15200000.0
2007-04-10 17:34:00,1.13163,1.13184,1.13148,1.13149,14000000.0
2007-04-10 17:35:00,1.13136,1.13155,1.13119,1.13132,12200000.0
2007-04-10 17:37:00,1.13146,1.13185,1.13146,1.13158,19200000.0
2007-04-10 17:38:00,1.1318,1.1318,1.1317,1.1317,19400000.0
2007-04-10 17:39:00,1.13175,1.13175,1.13116,1.13149,19400000.0
2007-04-10 17:40:00,1.13135,1.13156,1.13135,1.13155,18000000.0
2007-04-10 17:41:00,1.13129,1.13157,1.13126,1.13157,5000000.0
2007-04-10 17:42:00,1.1314,1.1314,1.13095,1.13121,16200000.0
2007-04-10 17:43:00,1.13139,1.13168,1.13123,1.13162,38200000.0
2007-04-10 17:44:00,1.13125,1.13187,1.13125,1.13168,21200000.0
2007-04-10 17:45:00,1.13142,1.13142,1.13116,1.1312,12200000.0
2007-04-10 17:46:00,1.13166,1.13166,1.13125,1.13125,2600000.0
2007-04-10 17:47:00,1.1316,1.1316,1.1316,1.1316,21000000.0
2007-04-10 17:48:00,1.13145,1.13186,1.13107,1.13156,21000000.0
2007-04-10 17:49:00,1.13153,1.13177,1.13127,1.13134,14600000.0
2007-04-10 17:50:00,1.13134,1.13161,1.13128,1.13136,13200000.0
2007-04-10 17:51:00,1.13156,1.13187,1.13145,1.1317,13000000.0
2007-04-10 17:52:00,1.13131,1.13172,1.13115,1.13115,22600000.0
2007-04-10 17:53:00,1.13104,1.13104,1.13076,1.13081,11400000.0
2007-04-10 17:54:00,1.13102,1.13126,1.13094,1.13107,41800000.0
2007-04-10 17:55:00,1.13103,1.1315,1.13102,1.13123,18400000.0
2007-04-10 17:56:00,1.13108,1.13117,1.13071,1.13078,12600000.0
2007-04-10 17:57:00,1.13088,1.13104,1.13073,1.13073,20200000.0
2007-04-10 17:58:00,1.13069,1.13111,1.13069,1.1309,8800000.0
2007-04-10 17:59:00,1.13073,1.1309,1.13048,1.13048,37200000.0
2007-04-10 18:00:00,1.13074,1.1309,1.1304,1.13052,23400000.0
2007-04-10 18:01:00,1.1306,1.13077,1.13002,1.13002,10400000.0
2007-04-10 18:02:00,1.13011,1.13026,1.12969,1.13003,12400000.0
2007-04-10 18:03:00,1.13002,1.13034,1.13002,1.13034,3200000.0
2007-04-10 18:04:00,1.13048,1.13048,1.12979,1.13009,9000000.0
2007-04-10 18:05:00,1.13004,1.13024,1.13003,1.13003,10600000.0
2007-04-10 18:06:00,1.13012,1.13049,1.13001,1.1301,22000000.0
2007-04-10 18:07:00,1.13029,1.13039,1.13008,1.13023,14000000.0
2007-04-10 18:09:00,1.13038,1.13065,1.1302,1.1302,25800000.0
2007-04-10 18:10:00,1.13011,1.13052,1.13008,1.13008,11400000.0
2007-04-10 18:11:00,1.13038,1.13038,1.1296,1.12991,17600000.0
2007-04-10 18:12:00,1.12953,1.12979,1.12941,1.1295,10800000.0
2007-04-10 18:13:00,1.12965,1.13001,1.12949,1.12958,25000000.0
2007-04-10 18:14:00,1.12985,1.12985,1.12904,1.12918,12400000.0
2007-04-10 18:15:00,1.1294,1.12994,1.12938,1.12962,21800000.0
2007-04-10 18:16:00,1.12938,1.12996,1.12938,1.12996,18800000.0
2007-04-10 18:17:00,1.12969,1.13008,1.12937,1.12988,7800000.0
2007-04-10 18:18:00,1.13023,1.13038,1.12956,1.12956,16200000.0
2007-04-10 18:19:00,1.1302,1.1303,1.1302,1.1303,9000000.0
2007-04-10 18:20:00,1.13003,1.13003,1.12993,1.12993,9000000.0
2007-04-10 18:21:00,1.12947,1.13019,1.12947,1.12992,18200000.0
2007-04-10 18:23:00,1.12984,1.13026,1.12984,1.12989,5000000.0
2007-04-10 18:24:00,1.12983,1.13,1.12962,1.13,7800000.0
2007-04-10 18:26:00,1.12954,1.13005,1.12953,1.13005,7400000.0
2007-04-10 18:27:00,1.13008,1.13013,1.12985,1.12999,7800000.0
2007-04-10 18:28:00,1.1301,1.13072,1.12992,1.12993,18400000.0
2007-04-10 18:29:00,1.13006,1.1301,1.12998,1.1301,11000000.0
2007-04-10 18:30:00,1.12993,1.13007,1.1298,1.13003,11600000.0
2007-04-10 18:31:00,1.13028,1.13045,1.12999,1.1304,14200000.0
2007-04-10 18:32:00,1.13025,1.1308,1.13025,1.13039,13200000.0
2007-04-10 18:33:00,1.13091,1.13098,1.1308,1.13095,11400000.0
2007-04-10 18:34:00,1.13077,1.13097,1.13066,1.13078,21600000.0
2007-04-10 18:35:00,1.13071,1.13101,1.13009,1.13055,25200000.0
2007-04-10 18:36:00,1.13019,1.13056,1.13004,1.13042,16400000.0
2007-04-10 18:37:00,1.1305,1.1307,1.1305,1.1305,12000000.0
2007-04-10 18:38:00,1.13034,1.13063,1.13028,1.13063,12000000.0
2007-04-10 18:39:00,1.1308,1.1311,1.1308,1.1311,18200000.0
2007-04-10 18:40:00,1.13079,1.13111,1.13068,1.13096,18200000.0
2007-04-10 18:41:00,1.13082,1.13088,1.13045,1.13067,8400000.0
2007-04-10 18:42:00,1.13081,1.13081,1.13014,1.13059,6800000.0
2007-04-10 18:43:00,1.13062,1.13129,1.13054,1.1309,15600000.0
2007-04-10 18:44:00,1.13059,1.1312,1.13058,1.13058,15200000.0
2007-04-10 18:45:00,1.1311,1.1311,1.1309,1.1311,13800000.0
2007-04-10 18:46:00,1.13073,1.13119,1.13068,1.13112,13800000.0
2007-04-10 18:47:00,1.13087,1.13128,1.13061,1.13079,25000000.0
2007-04-10 18:49:00,1.13094,1.13125,1.13089,1.13089,12800000.0
2007-04-10 18:50:00,1.13105,1.13105,1.13073,1.13089,14600000.0
2007-04-10 18:51:00,1.13094,1.13108,1.13073,1.13085,12000000.0
2007-04-10 18:52:00,1.13091,1.13112,1.13058,1.13076,11600000.0
2007-04-10 18:53:00,1.13063,1.13129,1.13056,1.13113,22600000.0
2007-04-10 18:54:00,1.13085,1.13086,1.13053,1.13053,12200000.0
2007-04-10 18:55:00,1.13095,1.13095,1.13054,1.13054,4000000.0
2007-04-10 18:56:00,1.13117,1.13139,1.13107,1.13107,28000000.0
2007-04-10 18:57:00,1.13127,1.13153,1.13092,1.13103,8200000.0
2007-04-10 18:58:00,1.13106,1.13118,1.13102,1.13102,17000000.0
2007-04-10 18:59:00,1.13121,1.13121,1.13094,1.131,8800000.0
2007-04-10 19:00:00,1.13074,1.13117,1.13074,1.13117,6200000.0
2007-04-10 19:01:00,1.13093,1.13158,1.13093,1.13118,13600000.0
2007-04-10 19:03:00,1.13088,1.13133,1.13086,1.13094,11600000.0
2007-04-10 19:04:00,1.1308,1.13099,1.1308,1.13091,6800000.0
2007-04-10 19:05:00,1.13152,1.13152,1.13068,1.13081,14600000.0
2007-04-10 19:06:00,1.13123,1.13135,1.13104,1.13135,5800000.0
2007-04-10 19:07:00,1.13126,1.13135,1.13091,1.13097,18800000.0
2007-04-10 19:08:00,1.13117,1.13117,1.13067,1.13099,73800000.0
2007-04-10 19:09:00,1.1316,1.1316,1.13099,1.13114,13000000.0
2007-04-10 19:10:00,1.13111,1.13119,1.13106,1.13117,11800000.0
2007-04-10 19:11:00,1.13125,1.13177,1.13125,1.1314,11400000.0
2007-04-10 19:12:00,1.1312,1.13162,1.13113,1.13129,9000000.0
2007-04-10 19:13:00,1.13146,1.13146,1.13131,1.13143,16200000.0
2007-04-10 19:14:00,1.13133,1.1317,1.13119,1.13156,16400000.0
2007-04-10 19:15:00,1.13136,1.13152,1.13126,1.13148,16800000.0
2007-04-10 19:16:00,1.13159,1.13159,1.13124,1.13131,13000000.0
2007-04-10 19:17:00,1.1318,1.1318,1.1316,1.1316,18800000.0
2007-04-10 19:18:00,1.13145,1.13145,1.13098,1.13126,18800000.0
2007-04-10 19:21:00,1.13133,1.13166,1.13129,1.13166,9000000.0
2007-04-10 19:22:00,1.13144,1.13144,1.13121,1.13123,12400000.0
2007-04-10 19:23:00,1.13116,1.13133,1.13098,1.13133,21800000.0
2007-04-10 19:24:00,1.1319,1.1319,1.1316,1.1316,15000000.0
2007-04-10 19:26:00,1.13131,1.13163,1.13116,1.13116,15000000.0
2007-04-10 19:27:00,1.13101,1.13142,1.13101,1.13123,18800000.0
2007-04-10 19:30:00,1.13103,1.13103,1.13044,1.13044,18600000.0
2007-04-10 19:31:00,1.13021,1.13059,1.1302,1.13059,10400000.0
2007-04-10 19:32:00,1.13057,1.13086,1.13049,1.13065,11600000.0
2007-04-10 19:33:00,1.13077,1.13093,1.13066,1.13093,14000000.0
2007-04-10 19:34:00,1.1308,1.1308,1.13055,1.1307,14800000.0
2007-04-10 19:35:00,1.1309,1.1309,1.1309,1.1309,23000000.0
2007-04-10 19:36:00,1.131,1.131,1.1309,1.1309,23000000.0
2007-04-10 19:37:00,1.1308,1.1309,1.1308,1.1309,23000000.0
2007-04-10 19:38:00,1.13066,1.13079,1.13021,1.13079,23000000.0
2007-04-10 19:39:00,1.13044,1.13067,1.13029,1.13047,17000000.0
2007-04-10 19:40:00,1.13059,1.13073,1.13025,1.13025,9200000.0
2007-04-10 19:41:00,1.13041,1.13085,1.13041,1.13085,2600000.0
2007-04-10 19:42:00,1.13095,1.13095,1.1305,1.13069,18800000.0
2007-04-10 19:43:00,1.13062,1.13093,1.13061,1.13075,14200000.0
2007-04-10 19:44:00,1.13076,1.13098,1.13031,1.13031,7400000.0
2007-04-10 19:45:00,1.13056,1.13093,1.13056,1.13068,11400000.0
2007-04-10 19:46:00,1.13138,1.13138,1.13047,1.13072,20800000.0
2007-04-10 19:47:00,1.13072,1.13101,1.13072,1.13101,11200000.0
2007-04-10 19:48:00,1.13123,1.13123,1.13078,1.13078,23400000.0
2007-04-10 19:49:00,1.1313,1.13169,1.13102,1.13117,17800000.0
2007-04-10 19:50:00,1.13103,1.13136,1.13088,1.13088,19600000.0
2007-04-10 19:51:00,1.13132,1.13139,1.13089,1.13089,26000000.0
2007-04-10 19:52:00,1.13058,1.13133,1.13058,1.13133,15800000.0
2007-04-10 19:53:00,1.13097,1.13132,1.1308,1.13101,11600000.0
2007-04-10 19:54:00,1.13093,1.13117,1.13049,1.13117,22600000.0
2007-04-10 19:56:00,1.1315,1.1315,1.1314,1.1314,7200000.0
2007-04-10 19:58:00,1.13109,1.13119,1.13095,1.13096,7200000.0
2007-04-10 19:59:00,1.13121,1.13133,1.1309,1.13112,9000000.0
2007-04-10 20:00:00,1.13118,1.13144,1.13081,1.13123,14800000.0
2007-04-10 20:01:00,1.13136,1.13136,1.13106,1.13106,12600000.0
2007-04-10 20:02:00,1.13126,1.13134,1.13118,1.13119,11200000.0
2007-04-10 20:04:00,1.13124,1.13153,1.13107,1.13107,14600000.0
2007-04-10 20:05:00,1.13108,1.1312,1.13105,1.1312,16400000.0
2007-04-10 20:06:00,1.1315,1.1315,1.1315,1.1315,12400000.0
2007-04-10 20:07:00,1.1312,1.13135,1.13117,1.13135,12400000.0
2007-04-10 20:08:00,1.13116,1.13139,1.13116,1.13126,10600000.0
2007-04-10 20:10:00,1.1314,1.1314,1.13109,1.1311,14800000.0
2007-04-10 20:11:00,1.13097,1.13129,1.13087,1.13129,14800000.0
2007-04-10 20:12:00,1.1315,1.1315,1.1315,1.1315,17200000.0
2007-04-10 20:13:00,1.13137,1.13149,1.13101,1.13126,17200000.0
2007-04-10 20:14:00,1.1316,1.1317,1.1316,1.1317,9200000.0
2007-04-10 20:15:00,1.13131,1.13147,1.13129,1.1314,9200000.0
2007-04-10 20:17:00,1.1318,1.1318,1.1318,1.1318,2600000.0
2007-04-10 20:18:00,1.13166,1.13166,1.13134,1.13134,2600000.0
2007-04-10 20:23:00,1.13136,1.13141,1.13134,1.13136,6400000.0
2007-04-10 20:24:00,1.13125,1.13151,1.13125,1.13145,10200000.0
2007-04-10 20:26:00,1.1313,1.13171,1.13108,1.13131,22000000.0
2007-04-10 20:29:00,1.13095,1.13105,1.13095,1.13105,2600000.0
2007-04-10 20:30:00,1.13095,1.13145,1.13094,1.13103,22800000.0
2007-04-10 20:32:00,1.1313,1.1313,1.1312,1.1312,11600000.0
2007-04-10 20:33:00,1.1313,1.1313,1.1313,1.1313,11600000.0
2007-04-10 20:34:00,1.13093,1.13128,1.13073,1.13128,11600000.0
2007-04-10 20:35:00,1.13122,1.13183,1.1311,1.13183,8200000.0
2007-04-10 20:37:00,1.13144,1.13192,1.131,1.1315,24400000.0
2007-04-10 20:38:00,1.13154,1.13172,1.13116,1.13116,11000000.0
2007-04-10 20:39:00,1.13134,1.13142,1.1313,1.1313,16400000.0
2007-04-10 20:40:00,1.13153,1.13153,1.1313,1.13131,34800000.0
2007-04-10 20:41:00,1.1318,1.1318,1.1318,1.1318,22600000.0
2007-04-10 20:43:00,1.13157,1.13164,1.13116,1.13141,22600000.0
2007-04-10 20:44:00,1.13175,1.13175,1.13128,1.13128,16600000.0
2007-04-10 20:45:00,1.1316,1.1317,1.1316,1.1317,6000000.0
2007-04-10 20:47:00,1.13191,1.13191,1.13179,1.13179,6000000.0
2007-04-10 20:48:00,1.1316,1.1316,1.1316,1.1316,11200000.0
2007-04-10 20:51:00,1.1317,1.1317,1.1317,1.1317,11200000.0
2007-04-10 20:52:00,1.13129,1.13148,1.13114,1.13114,11200000.0
2007-04-10 20:55:00,1.13121,1.13161,1.13111,1.13113,32400000.0
2007-04-10 20:56:00,1.13101,1.1314,1.13091,1.13128,18400000.0
2007-04-10 20:57:00,1.13139,1.13143,1.13098,1.13106,18800000.0
2007-04-10 20:58:00,1.13091,1.13144,1.13091,1.13144,8400000.0
2007-04-10 20:59:00,1.13152,1.1316,1.13145,1.13155,20000000.0
2007-04-10 21:00:00,1.13175,1.13202,1.1314,1.13202,23400000.0
2007-04-10 21:01:00,1.13156,1.13208,1.13115,1.13115,16400000.0
2007-04-10 21:02:00,1.13146,1.132,1.13146,1.13154,12000000.0
2007-04-10 21:03:00,1.13175,1.13183,1.13126,1.1316,23400000.0
2007-04-10 21:04:00,1.13161,1.13171,1.1315,1.13171,5800000.0
2007-04-10 21:05:00,1.13173,1.13173,1.13128,1.13133,19400000.0
2007-04-10 21:06:00,1.13124,1.13133,1.131,1.131,16800000.0
2007-04-10 21:07:00,1.1316,1.1316,1.1316,1.1316,12200000.0
2007-04-10 21:09:00,1.13104,1.13115,1.13101,1.13101,12200000.0
2007-04-10 21:10:00,1.13126,1.13167,1.13126,1.13145,18800000.0
2007-04-10 21:11:00,1.13126,1.13182,1.13126,1.13159,7400000.0
2007-04-10 21:12:00,1.13131,1.13169,1.13131,1.13169,11200000.0
2007-04-10 21:13:00,1.1317,1.13207,1.1316,1.13207,9000000.0
2007-04-10 21:14:00,1.13175,1.13224,1.13175,1.13195,18600000.0
2007-04-10 21:15:00,1.1322,1.1323,1.1322,1.1323,6600000.0
2007-04-10 21:16:00,1.13214,1.13214,1.13183,1.13212,6600000.0
2007-04-10 21:17:00,1.13217,1.13268,1.13177,1.13252,14600000.0
2007-04-10 21:18:00,1.1321,1.1321,1.1321,1.1321,3000000.0
2007-04-10 21:20:00,1.13175,1.1319,1.13174,1.13174,3000000.0
2007-04-10 21:21:00,1.13155,1.13156,1.13155,1.13156,4000000.0
2007-04-10 21:22:00,1.13182,1.13182,1.13153,1.13153,4000000.0
2007-04-10 21:23:00,1.13163,1.13193,1.13161,1.13193,8400000.0
2007-04-10 21:25:00,1.132,1.132,1.1319,1.1319,22600000.0
2007-04-10 21:27:00,1.13142,1.13204,1.13142,1.1317,22600000.0
2007-04-10 21:30:00,1.13162,1.13162,1.13116,1.13134,17400000.0
2007-04-10 21:31:00,1.13125,1.13198,1.13125,1.13136,7600000.0
2007-04-10 21:32:00,1.13117,1.13164,1.13117,1.13135,14600000.0
2007-04-10 21:34:00,1.1319,1.1321,1.1318,1.1321,15400000.0
2007-04-10 21:35:00,1.1318,1.1318,1.1318,1.1318,15400000.0
2007-04-10 21:36:00,1.13161,1.13186,1.13161,1.13184,15400000.0
2007-04-10 21:37:00,1.1323,1.1324,1.1323,1.1324,9800000.0
2007-04-10 21:38:00,1.13172,1.13222,1.13172,1.13217,9800000.0
2007-04-10 21:40:00,1.13177,1.13181,1.13163,1.13181,11800000.0
2007-04-10 21:42:00,1.13192,1.13192,1.1317,1.1317,11800000.0
2007-04-10 21:43:00,1.13164,1.13199,1.13155,1.13163,16400000.0
2007-04-10 21:45:00,1.13138,1.13151,1.13129,1.13151,6200000.0
2007-04-10 21:46:00,1.1316,1.13175,1.13148,1.13175,18200000.0
2007-04-10 21:47:00,1.13183,1.13184,1.13168,1.13168,14400000.0
2007-04-10 21:48:00,1.13169,1.1321,1.13169,1.13196,14800000.0
2007-04-10 21:49:00,1.13177,1.13192,1.13146,1.13173,18800000.0
2007-04-10 21:50:00,1.13159,1.13204,1.13159,1.13176,15600000.0
2007-04-10 21:51:00,1.1322,1.1322,1.132,1.132,2600000.0
2007-04-10 21:52:00,1.13188,1.13188,1.13172,1.13172,2600000.0
2007-04-10 21:53:00,1.13183,1.13192,1.13138,1.13159,10400000.0
2007-04-10 21:58:00,1.1316,1.13167,1.13147,1.13167,9800000.0
2007-04-10 21:59:00,1.13153,1.13153,1.13107,1.13116,16600000.0
2007-04-10 22:00:00,1.1317,1.1317,1.1317,1.1317,13800000.0
2007-04-10 22:01:00,1.13124,1.13166,1.13112,1.1313,13800000.0
2007-04-10 22:02:00,1.13147,1.13177,1.13139,1.13177,20400000.0
2007-04-10 22:03:00,1.13151,1.13151,1.13116,1.13141,12000000.0
2007-04-10 22:04:00,1.13141,1.1316,1.13129,1.13129,15800000.0
2007-04-10 22:05:00,1.13133,1.13155,1.13123,1.13123,27200000.0
2007-04-10 22:06:00,1.13145,1.13163,1.13143,1.1315,7200000.0
2007-04-10 22:07:00,1.13132,1.13175,1.13109,1.13146,8600000.0
2007-04-10 22:09:00,1.13152,1.13172,1.13138,1.13151,12800000.0
2007-04-10 22:10:00,1.13128,1.13129,1.13108,1.13108,20000000.0
2007-04-10 22:11:00,1.13099,1.1312,1.13099,1.1312,2600000.0
2007-04-10 22:13:00,1.1318,1.1318,1.1316,1.1317,11800000.0
2007-04-10 22:15:00,1.13128,1.13146,1.13103,1.13119,11800000.0
2007-04-10 22:16:00,1.13125,1.13173,1.13103,1.13103,18000000.0
2007-04-10 22:17:00,1.13124,1.13148,1.13112,1.13141,21400000.0
2007-04-10 22:18:00,1.1317,1.1317,1.1317,1.1317,7200000.0
2007-04-10 22:19:00,1.13098,1.13122,1.13098,1.13115,7200000.0
2007-04-10 22:20:00,1.13107,1.1316,1.13069,1.1316,7200000.0
2007-04-10 22:21:00,1.13147,1.13167,1.13124,1.13167,15400000.0
2007-04-10 22:22:00,1.13116,1.13148,1.13114,1.13127,27400000.0
2007-04-10 22:23:00,1.13124,1.13128,1.13116,1.13116,7200000.0
2007-04-10 22:24:00,1.13134,1.13146,1.13098,1.13133,17800000.0
2007-04-10 22:25:00,1.13126,1.13126,1.13081,1.13081,14000000.0
2007-04-10 22:26:00,1.13103,1.13138,1.13102,1.13118,18400000.0
2007-04-10 22:27:00,1.13106,1.13155,1.13099,1.13118,10200000.0
2007-04-10 22:28:00,1.13107,1.13126,1.13093,1.13108,13200000.0
2007-04-10 22:29:00,1.13105,1.13132,1.13105,1.13108,4200000.0
2007-04-10 22:30:00,1.13134,1.13134,1.13072,1.13072,13800000.0
2007-04-10 22:32:00,1.13089,1.13095,1.13074,1.13086,11200000.0
2007-04-10 22:33:00,1.13098,1.13169,1.13098,1.13106,8000000.0
2007-04-10 22:35:00,1.13103,1.13141,1.13078,1.13093,17200000.0
2007-04-10 22:36:00,1.1307,1.13091,1.1307,1.13072,21600000.0
2007-04-10 22:37:00,1.13085,1.13093,1.13036,1.13093,21800000.0
2007-04-10 22:38:00,1.13077,1.13077,1.13064,1.13064,5400000.0
2007-04-10 22:39:00,1.1305,1.13142,1.1305,1.13142,13200000.0
2007-04-10 22:40:00,1.13056,1.13092,1.13037,1.13037,19200000.0
2007-04-10 22:41:00,1.12999,1.13021,1.12984,1.13021,9400000.0
2007-04-10 22:42:00,1.1304,1.1304,1.1304,1.1304,3200000.0
2007-04-10 22:43:00,1.12985,1.12985,1.12981,1.12981,3200000.0
2007-04-10 22:44:00,1.1295,1.13007,1.12942,1.12968,18200000.0
2007-04-10 22:45:00,1.12949,1.13005,1.12949,1.1298,14800000.0
2007-04-10 22:46:00,1.1302,1.1302,1.1302,1.1302,8800000.0
2007-04-10 22:47:00,1.12983,1.12993,1.12972,1.12993,8800000.0
2007-04-10 22:48:00,1.1303,1.1303,1.1303,1.1303,12600000.0
2007-04-10 22:49:00,1.1304,1.1304,1.1304,1.1304,12600000.0
2007-04-10 22:50:00,1.13003,1.13017,1.12997,1.12997,12600000.0
2007-04-10 22:51:00,1.12958,1.12981,1.12958,1.12969,9800000.0
2007-04-10 22:52:00,1.12969,1.12996,1.12967,1.12967,14400000.0
2007-04-10 22:53:00,1.12963,1.12973,1.12956,1.12956,5800000.0
2007-04-10 22:54:00,1.12999,1.12999,1.12966,1.12966,5800000.0
2007-04-10 22:55:00,1.12992,1.12992,1.12929,1.12929,6000000.0
2007-04-10 22:56:00,1.13016,1.13025,1.13016,1.13023,5000000.0
2007-04-10 22:57:00,1.13063,1.13068,1.13052,1.13068,3600000.0
2007-04-10 22:58:00,1.13063,1.13106,1.1305,1.13079,10400000.0
2007-04-10 22:59:00,1.13066,1.13099,1.13066,1.13077,12600000.0
2007-04-10 23:00:00,1.13045,1.13077,1.13022,1.13067,16400000.0
2007-04-10 23:01:00,1.13002,1.13039,1.13002,1.13016,25400000.0
2007-04-10 23:02:00,1.13043,1.13043,1.13,1.13015,16800000.0
2007-04-10 23:03:00,1.13047,1.13047,1.12976,1.12991,23200000.0
2007-04-10 23:04:00,1.13021,1.13021,1.12987,1.12993,15800000.0
2007-04-10 23:05:00,1.1298,1.13022,1.1298,1.13011,7000000.0
2007-04-10 23:06:00,1.1306,1.1306,1.1306,1.1306,3200000.0
2007-04-10 23:07:00,1.13013,1.13013,1.13006,1.13006,3200000.0
2007-04-10 23:08:00,1.13038,1.13038,1.12999,1.12999,16400000.0
2007-04-10 23:09:00,1.13017,1.13018,1.12975,1.12998,6600000.0
2007-04-10 23:10:00,1.13,1.13033,1.12982,1.13027,17600000.0
2007-04-10 23:12:00,1.12983,1.13023,1.12982,1.13023,16200000.0
2007-04-10 23:13:00,1.1304,1.1305,1.1304,1.1305,27400000.0
2007-04-10 23:15:00,1.12981,1.13036,1.12969,1.13036,27400000.0
2007-04-10 23:19:00,1.1306,1.1306,1.1306,1.1306,11600000.0
2007-04-10 23:20:00,1.13007,1.13031,1.13,1.13,11600000.0
2007-04-10 23:21:00,1.1307,1.1307,1.1307,1.1307,16400000.0
2007-04-10 23:22:00,1.13044,1.13052,1.13031,1.13052,16400000.0
2007-04-10 23:23:00,1.13032,1.13058,1.13028,1.13028,25800000.0
2007-04-10 23:25:00,1.13015,1.1303,1.13013,1.13024,11400000.0
2007-04-10 23:26:00,1.13002,1.13002,1.12983,1.12983,9600000.0
2007-04-10 23:28:00,1.12997,1.13029,1.12988,1.12988,18600000.0
2007-04-10 23:29:00,1.1303,1.1303,1.1303,1.1303,35400000.0
2007-04-10 23:30:00,1.12998,1.13049,1.12998,1.13049,35400000.0
2007-04-10 23:31:00,1.13012,1.13066,1.13012,1.13056,9400000.0
2007-04-10 23:32:00,1.13061,1.13077,1.13061,1.13076,4800000.0
2007-04-10 23:33:00,1.13087,1.13105,1.13057,1.1306,6800000.0
2007-04-10 23:34:00,1.1313,1.1315,1.1313,1.1315,14800000.0
2007-04-10 23:35:00,1.1317,1.1317,1.1315,1.1316,14800000.0
2007-04-10 23:36:00,1.13109,1.13156,1.13109,1.13134,14800000.0
2007-04-10 23:37:00,1.13143,1.13143,1.13101,1.13116,15000000.0
2007-04-10 23:38:00,1.13114,1.1319,1.13095,1.13171,10000000.0
2007-04-10 23:39:00,1.13126,1.13126,1.1303,1.1303,27400000.0
2007-04-10 23:40:00,1.13088,1.13131,1.13088,1.13093,13600000.0
2007-04-10 23:41:00,1.13128,1.13214,1.13128,1.13164,14600000.0
2007-04-10 23:42:00,1.13169,1.132,1.13155,1.13177,14400000.0
2007-04-10 23:43:00,1.1322,1.1322,1.1321,1.1321,12800000.0
2007-04-10 23:44:00,1.13185,1.13191,1.13156,1.13164,12800000.0
2007-04-10 23:45:00,1.13164,1.13216,1.13164,1.1321,9400000.0
2007-04-10 23:46:00,1.13229,1.13245,1.13203,1.13207,19200000.0
2007-04-10 23:47:00,1.1319,1.13232,1.13185,1.13232,26800000.0
2007-04-10 23:48:00,1.1326,1.1326,1.1326,1.1326,13400000.0
2007-04-10 23:49:00,1.13234,1.13234,1.13188,1.13188,13400000.0
2007-04-10 23:50:00,1.1326,1.1327,1.1326,1.1327,4600000.0
2007-04-10 23:51:00,1.1322,1.13225,1.1322,1.1322,4600000.0
2007-04-10 23:52:00,1.13241,1.13241,1.13193,1.13193,10600000.0
2007-04-10 23:53:00,1.13216,1.13233,1.13196,1.13202,9000000.0
2007-04-10 23:54:00,1.13189,1.1322,1.13189,1.13209,8200000.0
2007-04-10 23:55:00,1.13232,1.13245,1.13227,1.13227,23000000.0
2007-04-10 23:56:00,1.13243,1.13243,1.13192,1.13195,6600000.0
2007-04-10 23:57:00,1.1326,1.1326,1.1326,1.1326,17000000.0
2007-04-10 23:58:00,1.13226,1.13234,1.1319,1.13225,17000000.0
2007-04-10 23:59:00,1.13202,1.13268,1.13186,1.13202,25200000.0
2007-04-11 00:00:00,1.13224,1.13254,1.13214,1.13216,7600000.0
2007-04-11 00:01:00,1.1324,1.1324,1.13202,1.13202,14400000.0
2007-04-11 00:02:00,1.13202,1.13217,1.13202,1.13217,2600000.0
2007-04-11 00:03:00,1.13232,1.13251,1.13216,1.13227,30800000.0
2007-04-11 00:04:00,1.13234,1.13266,1.13203,1.13225,8200000.0
2007-04-11 00:05:00,1.13233,1.13274,1.13208,1.13274,21600000.0
2007-04-11 00:06:00,1.13254,1.13281,1.13232,1.13236,13000000.0
2007-04-11 00:07:00,1.13233,1.13277,1.13222,1.13222,12400000.0
2007-04-11 00:08:00,1.1323,1.13277,1.13228,1.13231,6800000.0
2007-04-11 00:10:00,1.13277,1.13328,1.13247,1.13328,11800000.0
2007-04-11 00:11:00,1.1332,1.1332,1.133,1.1332,8800000.0
2007-04-11 00:12:00,1.13274,1.13327,1.13262,1.13262,8800000.0
2007-04-11 00:13:00,1.13262,1.13287,1.13247,1.13277,16000000.0
2007-04-11 00:14:00,1.13286,1.13286,1.13238,1.1326,19200000.0
2007-04-11 00:15:00,1.13296,1.13325,1.13267,1.13285,15600000.0
2007-04-11 00:16:00,1.13271,1.13294,1.13254,1.13259,16400000.0
2007-04-11 00:17:00,1.1325,1.13264,1.13248,1.13249,11400000.0
2007-04-11 00:18:00,1.1328,1.1328,1.1328,1.1328,11400000.0
2007-04-11 00:20:00,1.1329,1.133,1.1328,1.1329,11400000.0
2007-04-11 00:21:00,1.1328,1.1328,1.13243,1.13243,11400000.0
2007-04-11 00:22:00,1.1326,1.13275,1.13214,1.13214,9400000.0
2007-04-11 00:23:00,1.13211,1.13267,1.13211,1.13244,16400000.0
2007-04-11 00:24:00,1.13249,1.13276,1.13232,1.13232,11200000.0
2007-04-11 00:26:00,1.13245,1.13262,1.13221,1.13258,23400000.0
2007-04-11 00:27:00,1.13254,1.13321,1.13236,1.13321,19200000.0
2007-04-11 00:29:00,1.13266,1.13289,1.13261,1.13286,19400000.0
2007-04-11 00:30:00,1.13315,1.13315,1.13273,1.13308,8400000.0
2007-04-11 00:31:00,1.1329,1.13335,1.13283,1.13283,15600000.0
2007-04-11 00:32:00,1.13296,1.1334,1.13296,1.13317,20800000.0
2007-04-11 00:33:00,1.13311,1.13347,1.13285,1.13285,7200000.0
2007-04-11 00:34:00,1.13272,1.13294,1.13246,1.13267,20800000.0
2007-04-11 00:35:00,1.13273,1.13308,1.13267,1.13295,15600000.0
2007-04-11 00:36:00,1.13296,1.13355,1.13273,1.13299,13000000.0
2007-04-11 00:38:00,1.13296,1.13321,1.13295,1.13306,33200000.0
2007-04-11 00:39:00,1.13322,1.1333,1.13303,1.13325,17400000.0
2007-04-11 00:40:00,1.13322,1.13322,1.13248,1.13298,9400000.0
2007-04-11 00:41:00,1.133,1.133,1.133,1.133,12800000.0
2007-04-11 00:42:00,1.1331,1.1331,1.133,1.133,12800000.0
2007-04-11 00:43:00,1.1329,1.133,1.1329,1.133,12800000.0
2007-04-11 00:44:00,1.13269,1.1329,1.13241,1.13263,12800000.0
2007-04-11 00:45:00,1.133,1.133,1.1329,1.1329,20000000.0
2007-04-11 00:46:00,1.1328,1.1329,1.1328,1.1329,20000000.0
2007-04-11 00:47:00,1.13264,1.13312,1.13243,1.13312,20000000.0
2007-04-11 00:51:00,1.13279,1.13279,1.13243,1.13243,7600000.0
2007-04-11 00:52:00,1.133,1.13333,1.13289,1.13333,13000000.0
2007-04-11 00:53:00,1.13298,1.13317,1.1329,1.1329,16600000.0
2007-04-11 00:54:00,1.13289,1.1331,1.13277,1.13278,16800000.0
2007-04-11 00:55:00,1.13265,1.13278,1.13248,1.1327,39000000.0
2007-04-11 00:56:00,1.13292,1.1331,1.13271,1.13294,8800000.0
2007-04-11 00:57:00,1.13239,1.13362,1.13239,1.13299,7800000.0
2007-04-11 00:58:00,1.13274,1.13301,1.13244,1.13244,21000000.0
2007-04-11 00:59:00,1.13249,1.13267,1.13249,1.13253,4400000.0
2007-04-11 01:00:00,1.1329,1.1332,1.1329,1.133,9000000.0
2007-04-11 01:01:00,1.13242,1.13242,1.13231,1.13231,9000000.0
2007-04-11 01:02:00,1.13216,1.13223,1.13215,1.1322,9800000.0
2007-04-11 01:04:00,1.13228,1.13295,1.13194,1.13238,12600000.0
2007-04-11 01:05:00,1.13261,1.13282,1.13238,1.13265,19000000.0
2007-04-11 01:07:00,1.13227,1.13227,1.13206,1.13206,10000000.0
2007-04-11 01:08:00,1.13217,1.13246,1.13195,1.13229,21800000.0
2007-04-11 01:09:00,1.13233,1.13233,1.132,1.13217,18800000.0
2007-04-11 01:10:00,1.13228,1.13228,1.13212,1.13216,8200000.0
2007-04-11 01:12:00,1.13193,1.13236,1.13193,1.13209,10200000.0
2007-04-11 01:13:00,1.1326,1.1326,1.1326,1.1326,12200000.0
2007-04-11 01:14:00,1.13244,1.1326,1.13214,1.13215,12200000.0
2007-04-11 01:15:00,1.1326,1.1327,1.1326,1.1326,13200000.0
2007-04-11 01:17:00,1.1327,1.1327,1.1327,1.1327,13200000.0
2007-04-11 01:18:00,1.13227,1.1328,1.13219,1.13219,13200000.0
2007-04-11 01:19:00,1.13268,1.13268,1.13188,1.13202,23200000.0
2007-04-11 01:20:00,1.13245,1.13245,1.1321,1.13219,13400000.0
2007-04-11 01:21:00,1.13209,1.13267,1.13209,1.13216,19000000.0
2007-04-11 01:22:00,1.13213,1.13244,1.13203,1.13219,24200000.0
2007-04-11 01:23:00,1.13204,1.13227,1.13188,1.13206,12400000.0
2007-04-11 01:24:00,1.13224,1.13235,1.13221,1.13235,8200000.0
2007-04-11 01:25:00,1.13196,1.13219,1.13134,1.13134,8600000.0
2007-04-11 01:26:00,1.13182,1.13224,1.13182,1.13204,24800000.0
2007-04-11 01:27:00,1.13229,1.13229,1.13183,1.13183,7400000.0
2007-04-11 01:28:00,1.13158,1.13225,1.13158,1.13225,12800000.0
2007-04-11 01:29:00,1.1328,1.1328,1.1327,1.1327,17000000.0
2007-04-11 01:30:00,1.13264,1.13264,1.13227,1.13251,17000000.0
2007-04-11 01:31:00,1.1319,1.13242,1.1319,1.1324,15200000.0
2007-04-11 01:32:00,1.13253,1.13255,1.13228,1.13228,14400000.0
2007-04-11 01:33:00,1.13244,1.13268,1.13244,1.13251,4200000.0
2007-04-11 01:34:00,1.13219,1.13274,1.13219,1.13257,13600000.0
2007-04-11 01:35:00,1.13233,1.13253,1.13226,1.13252,4000000.0
2007-04-11 01:36:00,1.13198,1.13198,1.13169,1.13197,17800000.0
2007-04-11 01:37:00,1.13211,1.13261,1.13194,1.13201,10800000.0
2007-04-11 01:38:00,1.13186,1.13228,1.13182,1.13187,16400000.0
2007-04-11 01:40:00,1.1319,1.13199,1.1319,1.13199,2600000.0
2007-04-11 01:42:00,1.1323,1.1324,1.1323,1.1323,14200000.0
2007-04-11 01:43:00,1.13185,1.1324,1.13185,1.13188,14200000.0
2007-04-11 01:45:00,1.13197,1.13206,1.13164,1.13172,20400000.0
2007-04-11 01:46:00,1.13178,1.13213,1.13176,1.13213,7400000.0
2007-04-11 01:47:00,1.13216,1.13216,1.13163,1.13177,19600000.0
2007-04-11 01:48:00,1.1316,1.13195,1.13146,1.13146,20200000.0
2007-04-11 01:49:00,1.13195,1.13195,1.13149,1.13149,18600000.0
2007-04-11 01:50:00,1.13148,1.13151,1.13135,1.13151,10200000.0
2007-04-11 01:51:00,1.13174,1.13195,1.13144,1.1316,19200000.0
2007-04-11 01:52:00,1.1321,1.1321,1.1317,1.1318,10000000.0
2007-04-11 01:53:00,1.13164,1.13202,1.13136,1.13193,13000000.0
2007-04-11 01:54:00,1.13183,1.13183,1.13167,1.13173,7200000.0
2007-04-11 01:55:00,1.132,1.13225,1.13172,1.13215,19400000.0
2007-04-11 01:56:00,1.1321,1.1321,1.132,1.1321,23600000.0
2007-04-11 01:57:00,1.13203,1.13215,1.13159,1.13191,23600000.0
2007-04-11 01:58:00,1.13191,1.13191,1.13131,1.13171,18000000.0
2007-04-11 01:59:00,1.13197,1.13197,1.13141,1.13169,19800000.0
2007-04-11 02:00:00,1.13178,1.13178,1.1312,1.1312,8800000.0
2007-04-11 02:01:00,1.13127,1.13178,1.13127,1.13148,14800000.0
2007-04-11 02:02:00,1.13162,1.13192,1.13137,1.13149,19400000.0
2007-04-11 02:03:00,1.13141,1.13164,1.13119,1.13154,27000000.0
2007-04-11 02:04:00,1.1309,1.13141,1.1309,1.13141,18600000.0
2007-04-11 02:05:00,1.13103,1.13131,1.13079,1.13116,18000000.0
2007-04-11 02:06:00,1.13134,1.13134,1.13092,1.13098,17000000.0
2007-04-11 02:07:00,1.13079,1.13128,1.13079,1.13117,17400000.0
2007-04-11 02:08:00,1.13118,1.13168,1.13118,1.13118,9400000.0
2007-04-11 02:09:00,1.13087,1.13167,1.13087,1.13135,11400000.0
2007-04-11 02:10:00,1.13144,1.13159,1.1312,1.13125,10000000.0
2007-04-11 02:11:00,1.13143,1.13157,1.13143,1.13157,4000000.0
2007-04-11 02:12:00,1.1319,1.132,1.1319,1.132,2000000.0
2007-04-11 02:13:00,1.13183,1.13183,1.13171,1.13171,2000000.0
2007-04-11 02:14:00,1.13167,1.13177,1.13154,1.13154,5000000.0
2007-04-11 02:15:00,1.13139,1.13204,1.13139,1.13185,22800000.0
2007-04-11 02:16:00,1.13143,1.13183,1.13122,1.13183,6800000.0
2007-04-11 02:17:00,1.13128,1.13162,1.13126,1.13162,11800000.0
2007-04-11 02:18:00,1.13169,1.13169,1.13153,1.13153,3400000.0
2007-04-11 02:19:00,1.1317,1.1318,1.1317,1.1318,26200000.0
2007-04-11 02:20:00,1.1317,1.1317,1.1317,1.1317,26200000.0
2007-04-11 02:21:00,1.1316,1.1317,1.1316,1.1317,26200000.0
2007-04-11 02:22:00,1.13166,1.13166,1.13116,1.13116,26200000.0
2007-04-11 02:23:00,1.13124,1.13171,1.13116,1.13126,15600000.0
2007-04-11 02:24:00,1.13141,1.13174,1.13126,1.13126,24200000.0
2007-04-11 02:25:00,1.1316,1.1316,1.1315,1.1315,7200000.0
2007-04-11 02:26:00,1.13112,1.13112,1.13107,1.13107,7200000.0
2007-04-11 02:27:00,1.13096,1.13142,1.13094,1.13117,14000000.0
2007-04-11 02:28:00,1.13083,1.13116,1.13068,1.13096,11800000.0
2007-04-11 02:29:00,1.13129,1.13129,1.13035,1.13035,16200000.0
2007-04-11 02:30:00,1.13046,1.13064,1.13046,1.13062,8800000.0
2007-04-11 02:31:00,1.13085,1.13126,1.13085,1.13098,13200000.0
2007-04-11 02:32:00,1.131,1.131,1.13083,1.13083,10400000.0
2007-04-11 02:33:00,1.13103,1.13134,1.1309,1.13134,18000000.0
2007-04-11 02:34:00,1.13137,1.13137,1.13046,1.13088,11000000.0
2007-04-11 02:35:00,1.13108,1.13114,1.13088,1.13114,19800000.0
2007-04-11 02:36:00,1.13141,1.13141,1.13115,1.13128,13000000.0
2007-04-11 02:37:00,1.13104,1.13146,1.13097,1.13146,18400000.0
2007-04-11 02:38:00,1.1316,1.1316,1.1315,1.1315,14400000.0
2007-04-11 02:39:00,1.13123,1.13146,1.13104,1.13133,14400000.0
2007-04-11 02:40:00,1.1317,1.1317,1.1317,1.1317,11600000.0
2007-04-11 02:41:00,1.1312,1.13154,1.13087,1.13087,11600000.0
2007-04-11 02:42:00,1.13107,1.13111,1.13078,1.13111,15600000.0
2007-04-11 02:43:00,1.13094,1.13103,1.13076,1.13076,21000000.0
2007-04-11 02:44:00,1.13088,1.13088,1.13077,1.13087,14200000.0
2007-04-11 02:45:00,1.13082,1.13104,1.13082,1.13104,9800000.0
2007-04-11 02:46:00,1.13075,1.13108,1.13046,1.1308,23400000.0
2007-04-11 02:47:00,1.13086,1.13095,1.13086,1.13095,17600000.0
2007-04-11 02:48:00,1.13113,1.13138,1.13107,1.13138,15400000.0
2007-04-11 02:49:00,1.13152,1.13152,1.13081,1.13081,16800000.0
2007-04-11 02:50:00,1.13076,1.13135,1.13076,1.13099,11600000.0
2007-04-11 02:51:00,1.13103,1.13114,1.13075,1.13103,12400000.0
2007-04-11 02:52:00,1.13133,1.13133,1.13078,1.13078,8400000.0
2007-04-11 02:53:00,1.1315,1.1315,1.1315,1.1315,15200000.0
2007-04-11 02:54:00,1.13097,1.1315,1.13097,1.13097,15200000.0
2007-04-11 02:55:00,1.13064,1.13106,1.13058,1.13091,9400000.0
2007-04-11 02:56:00,1.13055,1.1313,1.13055,1.13096,12200000.0
2007-04-11 02:57:00,1.13115,1.13138,1.13099,1.13125,21400000.0
2007-04-11 02:58:00,1.13103,1.13153,1.13063,1.13105,15200000.0
2007-04-11 02:59:00,1.13129,1.13161,1.13129,1.13149,16000000.0
2007-04-11 03:00:00,1.13116,1.13191,1.13116,1.13136,9800000.0
2007-04-11 03:01:00,1.13144,1.13183,1.13093,1.13093,22200000.0
2007-04-11 03:02:00,1.13141,1.13149,1.13075,1.13149,16000000.0
2007-04-11 03:03:00,1.13118,1.13155,1.13084,1.13134,12200000.0
2007-04-11 03:04:00,1.13105,1.13147,1.13083,1.13101,33000000.0
2007-04-11 03:05:00,1.13129,1.13129,1.13114,1.13125,6000000.0
2007-04-11 03:06:00,1.13151,1.13176,1.13151,1.13174,11000000.0
2007-04-11 03:07:00,1.13163,1.13163,1.1314,1.1315,10400000.0
2007-04-11 03:08:00,1.13146,1.13163,1.1308,1.13153,21400000.0
2007-04-11 03:09:00,1.13116,1.13116,1.13091,1.13095,12200000.0
2007-04-11 03:10:00,1.13087,1.13087,1.13079,1.13079,3200000.0
2007-04-11 03:11:00,1.13086,1.13101,1.13064,1.13064,10600000.0
2007-04-11 03:12:00,1.13062,1.13087,1.13041,1.13068,14200000.0
2007-04-11 03:13:00,1.13053,1.13067,1.13053,1.13067,3600000.0
2007-04-11 03:14:00,1.13092,1.13102,1.13055,1.13075,16800000.0
2007-04-11 03:15:00,1.1308,1.13082,1.13052,1.13077,23600000.0
2007-04-11 03:16:00,1.13036,1.13079,1.13036,1.13047,13600000.0
2007-04-11 03:17:00,1.13077,1.13086,1.13041,1.13079,10000000.0
2007-04-11 03:18:00,1.13037,1.13125,1.13037,1.13095,17400000.0
2007-04-11 03:19:00,1.13088,1.13088,1.13042,1.13063,7600000.0
2007-04-11 03:20:00,1.13093,1.1313,1.13093,1.1313,7800000.0
2007-04-11 03:21:00,1.13135,1.13185,1.13109,1.13109,19400000.0
2007-04-11 03:22:00,1.13112,1.1312,1.13112,1.13114,13800000.0
2007-04-11 03:23:00,1.13106,1.13135,1.13106,1.13135,7400000.0
2007-04-11 03:24:00,1.13162,1.13183,1.13119,1.13139,19000000.0
2007-04-11 03:25:00,1.13155,1.13185,1.13128,1.13162,16600000.0
2007-04-11 03:26:00,1.13182,1.13191,1.13162,1.13191,11000000.0
2007-04-11 03:27:00,1.13148,1.1319,1.13148,1.13167,16200000.0
2007-04-11 03:28:00,1.1321,1.1322,1.132,1.1321,7400000.0
2007-04-11 03:29:00,1.13192,1.13192,1.13161,1.13161,7400000.0
2007-04-11 03:30:00,1.132,1.1321,1.1319,1.132,11600000.0
2007-04-11 03:31:00,1.13159,1.13188,1.13138,1.13138,11600000.0
2007-04-11 03:32:00,1.1316,1.13195,1.13157,1.13182,20400000.0
2007-04-11 03:33:00,1.132,1.1321,1.132,1.132,6000000.0
2007-04-11 03:34:00,1.13105,1.13151,1.13105,1.13151,6000000.0
2007-04-11 03:35:00,1.13186,1.13192,1.13186,1.13192,5600000.0
2007-04-11 03:36:00,1.132,1.13227,1.13199,1.13227,6200000.0
2007-04-11 03:37:00,1.13222,1.13239,1.13222,1.13239,2600000.0
2007-04-11 03:38:00,1.13225,1.13245,1.1317,1.13178,11800000.0
2007-04-11 03:39:00,1.13206,1.13223,1.13206,1.13212,11200000.0
2007-04-11 03:40:00,1.13236,1.13292,1.13229,1.13229,9000000.0
2007-04-11 03:41:00,1.13271,1.13271,1.1324,1.13246,6800000.0
2007-04-11 03:42:00,1.13273,1.13278,1.13253,1.13253,15400000.0
2007-04-11 03:43:00,1.13266,1.13322,1.13263,1.13291,18600000.0
2007-04-11 03:44:00,1.13249,1.13272,1.13218,1.13233,13400000.0
2007-04-11 03:45:00,1.1324,1.1324,1.1323,1.1324,13600000.0
2007-04-11 03:46:00,1.13197,1.13245,1.13197,1.1324,13600000.0
2007-04-11 03:47:00,1.13229,1.13237,1.13099,1.13099,19200000.0
2007-04-11 03:48:00,1.13169,1.13223,1.13169,1.13223,10200000.0
2007-04-11 03:49:00,1.13248,1.13248,1.13228,1.13228,18600000.0
2007-04-11 03:50:00,1.13264,1.13325,1.13245,1.13282,22800000.0
2007-04-11 03:51:00,1.13265,1.13298,1.13256,1.13266,26000000.0
2007-04-11 03:52:00,1.13292,1.13311,1.13283,1.13283,7000000.0
2007-04-11 03:53:00,1.133,1.1331,1.1329,1.133,18000000.0
2007-04-11 03:54:00,1.13253,1.13268,1.13233,1.13237,18000000.0
2007-04-11 03:55:00,1.13241,1.13266,1.13224,1.13258,18800000.0
2007-04-11 03:56:00,1.13263,1.13263,1.13223,1.13223,18800000.0
2007-04-11 03:57:00,1.13233,1.13262,1.13233,1.13252,18800000.0
2007-04-11 03:58:00,1.13219,1.13254,1.13213,1.13245,18800000.0
2007-04-11 03:59:00,1.13247,1.13277,1.13247,1.13262,9800000.0
2007-04-11 04:00:00,1.13232,1.13258,1.13232,1.13258,6600000.0
2007-04-11 04:01:00,1.13254,1.13254,1.13182,1.13204,22400000.0
2007-04-11 04:02:00,1.1323,1.13286,1.13229,1.13238,16800000.0
2007-04-11 04:03:00,1.13242,1.13254,1.13213,1.13213,10400000.0
2007-04-11 04:04:00,1.13251,1.13251,1.13205,1.1322,17000000.0
2007-04-11 04:05:00,1.13213,1.13265,1.13212,1.13212,6200000.0
2007-04-11 04:06:00,1.13218,1.13222,1.13218,1.13222,2600000.0
2007-04-11 04:07:00,1.13241,1.13275,1.13205,1.13275,16000000.0
2007-04-11 04:08:00,1.1321,1.13218,1.13177,1.13177,10800000.0
2007-04-11 04:09:00,1.13203,1.1324,1.13181,1.1324,20200000.0
2007-04-11 04:10:00,1.13172,1.13218,1.1317,1.13188,11000000.0
2007-04-11 04:11:00,1.13166,1.13223,1.13166,1.13186,13600000.0
2007-04-11 04:12:00,1.13178,1.13178,1.13154,1.13154,15400000.0
2007-04-11 04:13:00,1.13166,1.13201,1.13159,1.13191,13400000.0
2007-04-11 04:14:00,1.13181,1.13214,1.13165,1.13214,7400000.0
2007-04-11 04:15:00,1.13208,1.13227,1.13195,1.13197,9200000.0
2007-04-11 04:16:00,1.13237,1.13246,1.13213,1.13232,17400000.0
2007-04-11 04:17:00,1.1327,1.1328,1.1327,1.1328,5600000.0
2007-04-11 04:18:00,1.13262,1.1327,1.1324,1.1327,5600000.0
2007-04-11 04:19:00,1.13266,1.13278,1.13266,1.13278,3200000.0
2007-04-11 04:20:00,1.1331,1.1331,1.133,1.133,10400000.0
2007-04-11 04:21:00,1.13239,1.13239,1.13221,1.13229,10400000.0
2007-04-11 04:22:00,1.13253,1.13253,1.1322,1.1322,15400000.0
2007-04-11 04:23:00,1.13224,1.13238,1.13224,1.13232,4200000.0
2007-04-11 04:24:00,1.13234,1.1328,1.13228,1.13238,18800000.0
2007-04-11 04:25:00,1.13237,1.13271,1.13237,1.13271,16000000.0
2007-04-11 04:26:00,1.13287,1.13287,1.13257,1.13267,17000000.0
2007-04-11 04:27:00,1.13272,1.13286,1.13247,1.13286,10600000.0
2007-04-11 04:28:00,1.13252,1.13258,1.13245,1.13245,27200000.0
2007-04-11 04:29:00,1.13244,1.13277,1.13244,1.13272,7200000.0
2007-04-11 04:30:00,1.13279,1.13279,1.13245,1.13245,4200000.0
2007-04-11 04:31:00,1.13253,1.13253,1.1324,1.1324,3200000.0
2007-04-11 04:33:00,1.1328,1.1328,1.1328,1.1328,14400000.0
2007-04-11 04:34:00,1.1329,1.133,1.1329,1.1329,14400000.0
2007-04-11 04:36:00,1.133,1.133,1.133,1.133,14400000.0
2007-04-11 04:37:00,1.13255,1.13324,1.1323,1.13324,14400000.0
2007-04-11 04:38:00,1.13302,1.13302,1.13267,1.13267,2600000.0
2007-04-11 04:39:00,1.13311,1.13315,1.13297,1.13308,9000000.0
2007-04-11 04:40:00,1.1334,1.1335,1.1333,1.1334,19400000.0
2007-04-11 04:41:00,1.13342,1.13342,1.13257,1.13288,19400000.0
2007-04-11 04:42:00,1.1333,1.1334,1.1333,1.1334,10400000.0
2007-04-11 04:43:00,1.1329,1.13302,1.13268,1.13278,10400000.0
2007-04-11 04:44:00,1.13248,1.1333,1.13248,1.1328,8400000.0
2007-04-11 04:46:00,1.13278,1.1333,1.13278,1.13305,24200000.0
2007-04-11 04:47:00,1.13317,1.13344,1.13265,1.13265,17400000.0
2007-04-11 04:48:00,1.13302,1.13319,1.13277,1.13296,18000000.0
2007-04-11 04:49:00,1.13291,1.13314,1.13272,1.13272,11600000.0
2007-04-11 04:50:00,1.1328,1.13325,1.13259,1.13294,10200000.0
2007-04-11 04:51:00,1.13283,1.13316,1.13248,1.13261,11200000.0
2007-04-11 04:52:00,1.13241,1.13296,1.13218,1.13243,15000000.0
2007-04-11 04:53:00,1.13236,1.13236,1.13218,1.13222,4800000.0
2007-04-11 04:54:00,1.1327,1.1327,1.1327,1.1327,2600000.0
2007-04-11 04:55:00,1.13251,1.13251,1.13211,1.13211,2600000.0
2007-04-11 04:56:00,1.13221,1.13229,1.13198,1.13229,11000000.0
2007-04-11 04:57:00,1.13225,1.13258,1.13223,1.13235,13800000.0
2007-04-11 04:58:00,1.13194,1.13225,1.13194,1.13218,21200000.0
2007-04-11 04:59:00,1.13222,1.13256,1.132,1.13222,30200000.0
2007-04-11 05:01:00,1.13221,1.13221,1.13194,1.13198,16200000.0
2007-04-11 05:02:00,1.13227,1.13249,1.13227,1.13245,11200000.0
2007-04-11 05:03:00,1.13272,1.13272,1.13203,1.1322,8600000.0
2007-04-11 05:04:00,1.13235,1.1325,1.1318,1.13209,19600000.0
2007-04-11 05:05:00,1.13205,1.13229,1.13157,1.13196,16000000.0
2007-04-11 05:06:00,1.1328,1.1328,1.1328,1.1328,18400000.0
2007-04-11 05:08:00,1.1327,1.1327,1.1327,1.1327,18400000.0
2007-04-11 05:09:00,1.13211,1.13281,1.13206,1.13251,18400000.0
2007-04-11 05:10:00,1.13272,1.13317,1.13239,1.13239,18600000.0
2007-04-11 05:11:00,1.13237,1.13269,1.13237,1.1325,15400000.0
2007-04-11 05:12:00,1.13276,1.13289,1.13251,1.13265,14400000.0
2007-04-11 05:14:00,1.1332,1.1336,1.13287,1.13287,16400000.0
2007-04-11 05:15:00,1.13301,1.13327,1.13285,1.13301,8400000.0
2007-04-11 05:16:00,1.13278,1.13283,1.13278,1.13283,3200000.0
2007-04-11 05:17:00,1.13297,1.133,1.13266,1.13267,19200000.0
2007-04-11 05:18:00,1.13287,1.13287,1.13249,1.13257,17800000.0
2007-04-11 05:19:00,1.133,1.133,1.133,1.133,18000000.0
2007-04-11 05:20:00,1.13266,1.13291,1.1325,1.13257,18000000.0
2007-04-11 05:21:00,1.1325,1.13264,1.13248,1.13264,4000000.0
2007-04-11 05:22:00,1.1327,1.13276,1.13241,1.13241,16400000.0
2007-04-11 05:24:00,1.13267,1.13267,1.13252,1.13264,12200000.0
2007-04-11 05:25:00,1.13326,1.13326,1.13282,1.13282,10600000.0
2007-04-11 05:26:00,1.13298,1.13298,1.13297,1.13297,3000000.0
2007-04-11 05:27:00,1.1329,1.13298,1.13258,1.1329,25800000.0
2007-04-11 05:28:00,1.13294,1.13294,1.13278,1.13278,5600000.0
2007-04-11 05:29:00,1.13318,1.13318,1.13276,1.13276,4800000.0
2007-04-11 05:30:00,1.13299,1.13299,1.13237,1.13253,6400000.0
2007-04-11 05:31:00,1.13258,1.13309,1.13256,1.1326,9400000.0
2007-04-11 05:32:00,1.13239,1.1324,1.13237,1.1324,12800000.0
2007-04-11 05:33:00,1.13247,1.13283,1.13243,1.13279,16200000.0
2007-04-11 05:34:00,1.13274,1.13314,1.13274,1.13296,5200000.0
2007-04-11 05:35:00,1.13286,1.13339,1.13286,1.13339,7400000.0
2007-04-11 05:36:00,1.1333,1.1333,1.1333,1.1333,7800000.0
2007-04-11 05:37:00,1.13294,1.13345,1.13294,1.13345,7800000.0
2007-04-11 05:38:00,1.13321,1.13361,1.13311,1.13339,12200000.0
2007-04-11 05:39:00,1.13313,1.13328,1.13313,1.13328,2600000.0
2007-04-11 05:40:00,1.13318,1.13373,1.13318,1.13344,16800000.0
2007-04-11 05:41:00,1.13344,1.13344,1.1331,1.1331,3400000.0
2007-04-11 05:42:00,1.1331,1.13353,1.13304,1.13353,4400000.0
2007-04-11 05:44:00,1.13289,1.13292,1.13282,1.13283,20000000.0
2007-04-11 05:45:00,1.13281,1.13344,1.13281,1.1333,12800000.0
2007-04-11 05:46:00,1.13317,1.13328,1.13302,1.13328,12800000.0
2007-04-11 05:47:00,1.1332,1.1332,1.13291,1.13314,7400000.0
2007-04-11 05:48:00,1.13278,1.13301,1.13278,1.13297,17400000.0
2007-04-11 05:49:00,1.1332,1.1335,1.1332,1.1335,14000000.0
2007-04-11 05:50:00,1.13307,1.13335,1.13295,1.13331,14000000.0
2007-04-11 05:51:00,1.13348,1.13377,1.1331,1.13343,12800000.0
2007-04-11 05:52:00,1.13329,1.13361,1.13327,1.13332,7200000.0
2007-04-11 05:53:00,1.13321,1.13366,1.1332,1.13335,6800000.0
2007-04-11 05:54:00,1.1338,1.1338,1.1337,1.1337,26800000.0
2007-04-11 05:55:00,1.13345,1.13364,1.13333,1.13348,26800000.0
2007-04-11 05:56:00,1.13337,1.13337,1.13335,1.13335,9000000.0
2007-04-11 05:57:00,1.1337,1.1337,1.1337,1.1337,15800000.0
2007-04-11 05:58:00,1.1335,1.13412,1.13346,1.13349,15800000.0
2007-04-11 05:59:00,1.13359,1.13408,1.13359,1.13382,9600000.0
2007-04-11 06:00:00,1.13358,1.13383,1.13327,1.13379,10800000.0
2007-04-11 06:01:00,1.13374,1.13374,1.13323,1.13339,15400000.0
2007-04-11 06:02:00,1.13347,1.13347,1.13306,1.1333,11600000.0
2007-04-11 06:03:00,1.13351,1.1338,1.1332,1.1333,26000000.0
2007-04-11 06:04:00,1.13362,1.13362,1.13324,1.13324,10800000.0
2007-04-11 06:05:00,1.13329,1.13372,1.13283,1.13372,14800000.0
2007-04-11 06:06:00,1.13336,1.13352,1.13336,1.13352,4200000.0
2007-04-11 06:07:00,1.13364,1.13369,1.13346,1.13346,14400000.0
2007-04-11 06:08:00,1.13331,1.134,1.13331,1.13341,10000000.0
2007-04-11 06:09:00,1.13315,1.13315,1.13312,1.13312,2600000.0
2007-04-11 06:10:00,1.13353,1.13362,1.13306,1.13306,9400000.0
2007-04-11 06:11:00,1.13316,1.13319,1.13267,1.13302,18000000.0
2007-04-11 06:12:00,1.13292,1.1332,1.13281,1.1332,25400000.0
2007-04-11 06:15:00,1.13305,1.1333,1.1329,1.1329,8800000.0
2007-04-11 06:16:00,1.13288,1.13308,1.13265,1.13291,24600000.0
2007-04-11 06:17:00,1.133,1.13347,1.133,1.13324,14400000.0
2007-04-11 06:19:00,1.13312,1.1332,1.1327,1.13305,10800000.0
2007-04-11 06:20:00,1.13299,1.13332,1.13281,1.13293,17200000.0
2007-04-11 06:21:00,1.13292,1.13308,1.13263,1.13275,9400000.0
2007-04-11 06:22:00,1.13258,1.13302,1.13258,1.13302,15400000.0
2007-04-11 06:23:00,1.13284,1.13333,1.1328,1.1328,13800000.0
2007-04-11 06:24:00,1.1331,1.1331,1.13291,1.13291,2600000.0
2007-04-11 06:25:00,1.1334,1.1335,1.1334,1.1335,13000000.0
2007-04-11 06:27:00,1.13305,1.13348,1.13305,1.13319,13000000.0
2007-04-11 06:28:00,1.13312,1.13312,1.13311,1.13311,2000000.0
2007-04-11 06:29:00,1.13318,1.13352,1.13318,1.13352,2600000.0
2007-04-11 06:31:00,1.13352,1.13352,1.13323,1.13323,4200000.0
2007-04-11 06:32:00,1.1336,1.1337,1.1336,1.1337,6000000.0
2007-04-11 06:33:00,1.13347,1.13347,1.13293,1.13293,6000000.0
2007-04-11 06:34:00,1.13303,1.13323,1.13293,1.13313,12200000.0
2007-04-11 06:35:00,1.13356,1.13369,1.13353,1.13353,3600000.0
2007-04-11 06:36:00,1.13338,1.13368,1.13338,1.13345,13600000.0
2007-04-11 06:37:00,1.1339,1.134,1.1339,1.134,14400000.0
2007-04-11 06:38:00,1.13355,1.13373,1.13352,1.13373,14400000.0
2007-04-11 06:39:00,1.13363,1.13367,1.13334,1.13334,10800000.0
2007-04-11 06:40:00,1.13326,1.1339,1.13307,1.13307,6000000.0
2007-04-11 06:42:00,1.1336,1.1337,1.1336,1.1337,17400000.0
2007-04-11 06:43:00,1.1331,1.13355,1.13302,1.13319,17400000.0
2007-04-11 06:44:00,1.1338,1.1338,1.1336,1.1338,11400000.0
2007-04-11 06:45:00,1.13341,1.13341,1.13331,1.13333,11400000.0
2007-04-11 06:46:00,1.1332,1.1332,1.13313,1.13313,5000000.0
2007-04-11 06:47:00,1.13344,1.13369,1.13329,1.13349,9000000.0
2007-04-11 06:48:00,1.1337,1.1337,1.1336,1.1337,9400000.0
2007-04-11 06:49:00,1.1336,1.1336,1.1336,1.1336,9400000.0
2007-04-11 06:50:00,1.13335,1.13364,1.13335,1.13364,9400000.0
2007-04-11 06:51:00,1.1337,1.13397,1.1334,1.13397,18400000.0
2007-04-11 06:52:00,1.13362,1.13396,1.13362,1.13394,17600000.0
2007-04-11 06:53:00,1.13311,1.13311,1.13303,1.13303,5400000.0
2007-04-11 06:54:00,1.1332,1.1332,1.1331,1.1332,12800000.0
2007-04-11 06:55:00,1.1331,1.1332,1.1331,1.1332,12800000.0
2007-04-11 06:56:00,1.13287,1.1331,1.13287,1.13294,12800000.0
2007-04-11 06:57:00,1.133,1.1331,1.133,1.1331,5600000.0
2007-04-11 06:58:00,1.13243,1.13307,1.13239,1.13307,5600000.0
2007-04-11 06:59:00,1.13265,1.13294,1.13229,1.13286,18800000.0
2007-04-11 07:00:00,1.13298,1.13298,1.13255,1.13258,11200000.0
2007-04-11 07:01:00,1.133,1.133,1.13245,1.13271,9400000.0
2007-04-11 07:02:00,1.1329,1.1329,1.1329,1.1329,25200000.0
2007-04-11 07:04:00,1.13292,1.133,1.13273,1.13284,25200000.0
2007-04-11 07:05:00,1.13275,1.13326,1.13275,1.13326,14400000.0
2007-04-11 07:07:00,1.13264,1.13268,1.13264,1.13268,3400000.0
2007-04-11 07:08:00,1.1332,1.1332,1.1332,1.1332,16000000.0
2007-04-11 07:09:00,1.1333,1.1333,1.1332,1.1332,16000000.0
2007-04-11 07:10:00,1.13271,1.13303,1.13271,1.13303,16000000.0
2007-04-11 07:12:00,1.13312,1.13339,1.13308,1.13322,10800000.0
2007-04-11 07:13:00,1.13319,1.1337,1.13319,1.13348,19000000.0
2007-04-11 07:14:00,1.13328,1.13328,1.13266,1.13302,12200000.0
2007-04-11 07:15:00,1.1333,1.1333,1.1332,1.1333,10200000.0
2007-04-11 07:16:00,1.1332,1.1333,1.1331,1.1333,10200000.0
2007-04-11 07:17:00,1.1334,1.1334,1.1333,1.1333,10200000.0
2007-04-11 07:18:00,1.13281,1.13323,1.13281,1.1331,10200000.0
2007-04-11 07:19:00,1.13338,1.13352,1.13306,1.13343,11800000.0
2007-04-11 07:20:00,1.13307,1.13316,1.13296,1.13316,6200000.0
2007-04-11 07:21:00,1.13291,1.13322,1.13288,1.13322,12400000.0
2007-04-11 07:22:00,1.13271,1.13271,1.1325,1.1325,16200000.0
2007-04-11 07:23:00,1.1331,1.1331,1.1331,1.1331,10400000.0
2007-04-11 07:25:00,1.13284,1.13284,1.13273,1.13275,10400000.0
2007-04-11 07:26:00,1.13275,1.13293,1.13249,1.13276,10400000.0
2007-04-11 07:27:00,1.133,1.13344,1.13268,1.13344,15200000.0
2007-04-11 07:28:00,1.13306,1.13306,1.1324,1.13245,13200000.0
2007-04-11 07:29:00,1.13248,1.1329,1.13248,1.1329,20800000.0
2007-04-11 07:30:00,1.13296,1.1331,1.13291,1.13291,9800000.0
2007-04-11 07:32:00,1.13278,1.13302,1.13274,1.13274,8000000.0
2007-04-11 07:33:00,1.1328,1.1328,1.13267,1.13267,2600000.0
2007-04-11 07:34:00,1.13277,1.13277,1.13242,1.13263,15800000.0
2007-04-11 07:35:00,1.1327,1.1327,1.13242,1.13245,15800000.0
2007-04-11 07:36:00,1.1327,1.13298,1.13243,1.13253,21600000.0
2007-04-11 07:37:00,1.1327,1.13295,1.13258,1.13295,11800000.0
2007-04-11 07:38:00,1.13295,1.13295,1.13263,1.13264,15800000.0
2007-04-11 07:39:00,1.13277,1.13314,1.13277,1.13287,13200000.0
2007-04-11 07:40:00,1.133,1.133,1.133,1.133,18000000.0
2007-04-11 07:41:00,1.13282,1.13315,1.13282,1.1329,18000000.0
2007-04-11 07:42:00,1.1326,1.13289,1.1326,1.13269,21200000.0
2007-04-11 07:43:00,1.13278,1.13278,1.1324,1.1324,6600000.0
2007-04-11 07:44:00,1.13233,1.13266,1.13233,1.13242,20600000.0
2007-04-11 07:45:00,1.133,1.133,1.1329,1.1329,9800000.0
2007-04-11 07:46:00,1.13266,1.13272,1.13241,1.13241,9800000.0
2007-04-11 07:48:00,1.13232,1.13241,1.1323,1.13241,7200000.0
2007-04-11 07:49:00,1.13215,1.13216,1.13215,1.13215,5800000.0
2007-04-11 07:50:00,1.13235,1.13236,1.1323,1.1323,5800000.0
2007-04-11 07:51:00,1.13246,1.13249,1.13185,1.13249,10800000.0
2007-04-11 07:52:00,1.1328,1.1328,1.1327,1.1327,11800000.0
2007-04-11 07:53:00,1.1326,1.1327,1.1326,1.1327,11800000.0
2007-04-11 07:54:00,1.1323,1.13233,1.13223,1.13232,11800000.0
2007-04-11 07:55:00,1.13248,1.13251,1.13219,1.13224,12800000.0
2007-04-11 07:56:00,1.13218,1.13262,1.13211,1.13262,15000000.0
2007-04-11 07:57:00,1.13241,1.13269,1.13233,1.13257,8000000.0
2007-04-11 07:58:00,1.13241,1.13266,1.13241,1.13266,2600000.0
2007-04-11 07:59:00,1.13256,1.133,1.13256,1.133,24400000.0
2007-04-11 08:00:00,1.13252,1.13277,1.13248,1.13269,13800000.0
2007-04-11 08:01:00,1.13304,1.13329,1.13279,1.13315,27000000.0
2007-04-11 08:02:00,1.13319,1.13319,1.13263,1.13263,18800000.0
2007-04-11 08:03:00,1.13271,1.13324,1.13271,1.13287,21800000.0
2007-04-11 08:04:00,1.13261,1.13302,1.13261,1.13269,17600000.0
2007-04-11 08:05:00,1.13274,1.13308,1.13255,1.13255,18200000.0
2007-04-11 08:06:00,1.13261,1.13301,1.13261,1.13294,18000000.0
2007-04-11 08:07:00,1.13263,1.13307,1.13257,1.13257,7800000.0
2007-04-11 08:08:00,1.13252,1.13284,1.13244,1.13244,29400000.0
2007-04-11 08:09:00,1.13252,1.13269,1.13213,1.13252,17000000.0
2007-04-11 08:10:00,1.1329,1.133,1.1329,1.133,23600000.0
2007-04-11 08:11:00,1.13256,1.13288,1.13256,1.13273,23600000.0
2007-04-11 08:12:00,1.13278,1.1329,1.13256,1.13262,6200000.0
2007-04-11 08:13:00,1.13232,1.13285,1.13232,1.13275,7400000.0
2007-04-11 08:14:00,1.13262,1.13268,1.13228,1.13228,10600000.0
2007-04-11 08:15:00,1.13241,1.13275,1.13203,1.13203,18000000.0
2007-04-11 08:16:00,1.1328,1.1328,1.1326,1.1326,16000000.0
2007-04-11 08:17:00,1.13223,1.13268,1.13221,1.13228,16000000.0
2007-04-11 08:18:00,1.13245,1.13291,1.13227,1.13236,8400000.0
2007-04-11 08:19:00,1.1327,1.1327,1.1326,1.1326,9000000.0
2007-04-11 08:20:00,1.13228,1.1324,1.13214,1.1324,9000000.0
2007-04-11 08:21:00,1.13217,1.13236,1.13213,1.13236,14800000.0
2007-04-11 08:22:00,1.13267,1.13269,1.13236,1.13269,17800000.0
2007-04-11 08:23:00,1.13246,1.13257,1.13246,1.13257,5600000.0
2007-04-11 08:24:00,1.1327,1.1327,1.1327,1.1327,19400000.0
2007-04-11 08:25:00,1.13235,1.13254,1.1322,1.1322,19400000.0
2007-04-11 08:26:00,1.13245,1.13255,1.13234,1.13238,19200000.0
2007-04-11 08:27:00,1.13211,1.13249,1.13211,1.13226,13200000.0
2007-04-11 08:28:00,1.13218,1.13254,1.13218,1.13218,20800000.0
2007-04-11 08:29:00,1.13235,1.13235,1.13178,1.13178,6400000.0
2007-04-11 08:30:00,1.13185,1.13193,1.13149,1.13181,13600000.0
2007-04-11 08:31:00,1.13164,1.13201,1.13124,1.13124,15400000.0
2007-04-11 08:32:00,1.13135,1.13176,1.13135,1.13151,16200000.0
2007-04-11 08:33:00,1.13147,1.13173,1.13147,1.13173,2600000.0
2007-04-11 08:34:00,1.13155,1.13155,1.13108,1.13108,21200000.0
2007-04-11 08:35:00,1.13136,1.13153,1.13114,1.13147,9800000.0
2007-04-11 08:36:00,1.13155,1.13175,1.13149,1.13156,13200000.0
2007-04-11 08:37:00,1.13187,1.13187,1.1314,1.13156,3600000.0
2007-04-11 08:38:00,1.13147,1.13185,1.13147,1.13154,11000000.0
2007-04-11 08:39:00,1.13173,1.13173,1.13148,1.1317,8000000.0
2007-04-11 08:40:00,1.13169,1.13169,1.1314,1.13155,5600000.0
2007-04-11 08:41:00,1.13201,1.13201,1.13152,1.13161,28400000.0
2007-04-11 08:42:00,1.13169,1.132,1.13145,1.13145,21600000.0
2007-04-11 08:43:00,1.13189,1.13228,1.13189,1.13219,10200000.0
2007-04-11 08:44:00,1.13194,1.13217,1.13153,1.13153,25400000.0
2007-04-11 08:45:00,1.13194,1.13214,1.13194,1.13197,11600000.0
2007-04-11 08:46:00,1.13204,1.13215,1.13169,1.13196,18400000.0
2007-04-11 08:47:00,1.13181,1.13209,1.13162,1.13162,14000000.0
2007-04-11 08:48:00,1.13158,1.13202,1.13158,1.13175,14000000.0
2007-04-11 08:49:00,1.13135,1.1317,1.13129,1.13133,19400000.0
2007-04-11 08:50:00,1.13125,1.13151,1.13125,1.13151,12800000.0
2007-04-11 08:51:00,1.13164,1.13168,1.13125,1.13137,18200000.0
2007-04-11 08:52:00,1.13147,1.13185,1.13112,1.13112,33600000.0
2007-04-11 08:53:00,1.13149,1.13179,1.13137,1.13137,18000000.0
2007-04-11 08:54:00,1.13137,1.13184,1.13093,1.13093,24200000.0
2007-04-11 08:55:00,1.13128,1.13137,1.13047,1.13137,22400000.0
2007-04-11 08:56:00,1.1306,1.131,1.13049,1.13065,10800000.0
2007-04-11 08:57:00,1.13082,1.13107,1.13051,1.13074,14200000.0
2007-04-11 08:58:00,1.1307,1.13129,1.13069,1.13129,13400000.0
2007-04-11 08:59:00,1.13118,1.13131,1.13082,1.13125,14000000.0
2007-04-11 09:00:00,1.1305,1.13078,1.13043,1.13078,7400000.0
2007-04-11 09:01:00,1.13084,1.13085,1.13046,1.1305,28800000.0
2007-04-11 09:02:00,1.13026,1.13044,1.12992,1.13036,10200000.0
2007-04-11 09:03:00,1.13058,1.13114,1.13058,1.1309,6200000.0
2007-04-11 09:04:00,1.1307,1.13089,1.13052,1.13055,10200000.0
2007-04-11 09:05:00,1.13015,1.13061,1.13008,1.1301,13000000.0
2007-04-11 09:06:00,1.13014,1.13054,1.12996,1.13054,16800000.0
2007-04-11 09:07:00,1.13047,1.13081,1.13033,1.13044,19000000.0
2007-04-11 09:08:00,1.13055,1.13055,1.12994,1.13011,16000000.0
2007-04-11 09:09:00,1.13027,1.13054,1.13003,1.13054,11400000.0
2007-04-11 09:10:00,1.13039,1.13059,1.13018,1.13018,19600000.0
2007-04-11 09:11:00,1.1304,1.13074,1.13018,1.13074,22400000.0
2007-04-11 09:12:00,1.13082,1.13082,1.13058,1.13062,13000000.0
2007-04-11 09:13:00,1.13079,1.13098,1.13056,1.13077,25600000.0
2007-04-11 09:14:00,1.1308,1.1308,1.1308,1.1308,8200000.0
2007-04-11 09:15:00,1.13057,1.13058,1.13041,1.13058,8200000.0
2007-04-11 09:16:00,1.13065,1.13113,1.13063,1.13064,21000000.0
2007-04-11 09:17:00,1.13065,1.13122,1.13065,1.13122,15800000.0
2007-04-11 09:18:00,1.13119,1.13152,1.13088,1.13088,11000000.0
2007-04-11 09:19:00,1.13085,1.13125,1.13085,1.13092,9600000.0
2007-04-11 09:20:00,1.13111,1.13121,1.13084,1.13121,9800000.0
2007-04-11 09:21:00,1.13133,1.13147,1.13112,1.1313,10800000.0
2007-04-11 09:22:00,1.13107,1.13145,1.13076,1.13076,15000000.0
2007-04-11 09:23:00,1.13109,1.1316,1.13105,1.13105,11400000.0
2007-04-11 09:24:00,1.13109,1.13125,1.13088,1.13123,11800000.0
2007-04-11 09:25:00,1.13115,1.1313,1.13112,1.13112,15400000.0
2007-04-11 09:26:00,1.1312,1.13153,1.13118,1.13118,15600000.0
2007-04-11 09:27:00,1.1313,1.13177,1.1312,1.13122,12800000.0
2007-04-11 09:28:00,1.13125,1.1313,1.13114,1.13124,8400000.0
2007-04-11 09:29:00,1.13116,1.13142,1.13097,1.13142,15800000.0
2007-04-11 09:31:00,1.13139,1.13146,1.13118,1.1312,33200000.0
2007-04-11 09:32:00,1.13127,1.13127,1.13078,1.1308,16600000.0
2007-04-11 09:33:00,1.13088,1.13113,1.13087,1.13109,7600000.0
2007-04-11 09:34:00,1.13163,1.13175,1.13108,1.13133,22800000.0
2007-04-11 09:35:00,1.13124,1.13165,1.13108,1.13148,11600000.0
2007-04-11 09:36:00,1.13177,1.13216,1.13177,1.13216,14400000.0
2007-04-11 09:37:00,1.13213,1.13225,1.13205,1.13219,19600000.0
2007-04-11 09:38:00,1.13199,1.13258,1.1319,1.13258,14000000.0
2007-04-11 09:39:00,1.13236,1.13281,1.13231,1.13266,9400000.0
2007-04-11 09:40:00,1.13239,1.13293,1.13239,1.13246,14000000.0
2007-04-11 09:41:00,1.13246,1.13254,1.13246,1.13254,4000000.0
2007-04-11 09:42:00,1.13246,1.13284,1.13216,1.13262,10200000.0
2007-04-11 09:43:00,1.13244,1.13322,1.13227,1.13228,19200000.0
2007-04-11 09:44:00,1.13226,1.13246,1.13215,1.13218,8400000.0
2007-04-11 09:45:00,1.13212,1.13246,1.13194,1.13246,20400000.0
2007-04-11 09:46:00,1.13216,1.13258,1.13216,1.13221,12800000.0
2007-04-11 09:47:00,1.13235,1.13237,1.13213,1.13219,10000000.0
2007-04-11 09:48:00,1.13232,1.13232,1.13181,1.13181,14800000.0
2007-04-11 09:49:00,1.13192,1.13239,1.13192,1.13225,14400000.0
2007-04-11 09:50:00,1.13215,1.13252,1.13175,1.13217,28400000.0
2007-04-11 09:51:00,1.13203,1.13246,1.13182,1.13217,18000000.0
2007-04-11 09:52:00,1.13198,1.1322,1.13189,1.1322,6800000.0
2007-04-11 09:53:00,1.13235,1.13254,1.13224,1.13238,19200000.0
2007-04-11 09:54:00,1.13256,1.13261,1.13213,1.13238,17200000.0
2007-04-11 09:55:00,1.1328,1.1328,1.1326,1.1326,17000000.0
2007-04-11 09:56:00,1.1328,1.1328,1.1327,1.1327,17000000.0
2007-04-11 09:57:00,1.1325,1.1327,1.1325,1.1326,17000000.0
2007-04-11 09:58:00,1.13248,1.13248,1.13206,1.13221,17000000.0
2007-04-11 09:59:00,1.13204,1.13292,1.13204,1.13292,21800000.0
2007-04-11 10:00:00,1.1328,1.13313,1.1328,1.13313,19600000.0
2007-04-11 10:01:00,1.1324,1.13292,1.1324,1.13265,27400000.0
2007-04-11 10:02:00,1.13298,1.13298,1.13237,1.13237,6000000.0
2007-04-11 10:03:00,1.13273,1.1332,1.13237,1.1332,16800000.0
2007-04-11 10:04:00,1.1332,1.1333,1.1331,1.1331,8400000.0
2007-04-11 10:05:00,1.13286,1.13315,1.13286,1.133,8400000.0
2007-04-11 10:06:00,1.13303,1.13313,1.13276,1.13276,8000000.0
2007-04-11 10:07:00,1.13307,1.13325,1.13307,1.13325,8400000.0
2007-04-11 10:08:00,1.13297,1.13335,1.13292,1.13335,14200000.0
2007-04-11 10:09:00,1.13322,1.1334,1.13307,1.13322,8800000.0
2007-04-11 10:10:00,1.1338,1.1338,1.1338,1.1338,14400000.0
2007-04-11 10:11:00,1.13337,1.13362,1.13337,1.1334,14400000.0
2007-04-11 10:12:00,1.13357,1.13362,1.1332,1.13341,15200000.0
2007-04-11 10:13:00,1.13316,1.13369,1.13314,1.13333,7400000.0
2007-04-11 10:14:00,1.13291,1.13339,1.13254,1.13329,17000000.0
2007-04-11 10:15:00,1.13302,1.13348,1.13302,1.13324,9400000.0
2007-04-11 10:16:00,1.1332,1.13337,1.13281,1.13295,24000000.0
2007-04-11 10:17:00,1.13269,1.1332,1.13269,1.13315,14800000.0
2007-04-11 10:18:00,1.13271,1.13274,1.13232,1.13263,9000000.0
2007-04-11 10:19:00,1.13292,1.13292,1.13263,1.13274,8400000.0
2007-04-11 10:20:00,1.13265,1.13282,1.13247,1.13275,9800000.0
2007-04-11 10:21:00,1.13279,1.13328,1.13264,1.13268,9200000.0
2007-04-11 10:22:00,1.13272,1.13294,1.13253,1.13294,8200000.0
2007-04-11 10:23:00,1.13287,1.13318,1.13283,1.13318,25600000.0
2007-04-11 10:24:00,1.13325,1.13325,1.13254,1.13257,33600000.0
2007-04-11 10:25:00,1.13256,1.133,1.13256,1.13299,10400000.0
2007-04-11 10:26:00,1.1328,1.1328,1.13238,1.13243,12800000.0
2007-04-11 10:27:00,1.13241,1.13265,1.13241,1.13255,7800000.0
2007-04-11 10:28:00,1.13249,1.13288,1.13249,1.13249,23400000.0
2007-04-11 10:29:00,1.13235,1.13298,1.13233,1.13239,17200000.0
2007-04-11 10:30:00,1.13214,1.13278,1.13214,1.13261,10600000.0
2007-04-11 10:31:00,1.13233,1.1328,1.13233,1.13248,17200000.0
2007-04-11 10:32:00,1.13261,1.1332,1.13261,1.13279,12800000.0
2007-04-11 10:33:00,1.1331,1.1332,1.133,1.133,12400000.0
2007-04-11 10:34:00,1.13276,1.13347,1.13276,1.13288,12400000.0
2007-04-11 10:35:00,1.13288,1.13316,1.13267,1.13301,13200000.0
2007-04-11 10:36:00,1.1331,1.1332,1.133,1.133,11000000.0
2007-04-11 10:37:00,1.13294,1.13322,1.13277,1.13294,11000000.0
2007-04-11 10:38:00,1.13292,1.13314,1.1326,1.13284,31400000.0
2007-04-11 10:39:00,1.13264,1.13277,1.13264,1.13265,6400000.0
2007-04-11 10:40:00,1.13252,1.13252,1.13243,1.13243,5800000.0
2007-04-11 10:41:00,1.1322,1.13266,1.1322,1.13251,16800000.0
2007-04-11 10:43:00,1.1326,1.1327,1.1326,1.1327,25200000.0
2007-04-11 10:44:00,1.13231,1.13291,1.13226,1.13239,25200000.0
2007-04-11 10:45:00,1.13261,1.13281,1.13246,1.13246,12800000.0
2007-04-11 10:46:00,1.13254,1.13258,1.13204,1.13258,11200000.0
2007-04-11 10:47:00,1.13237,1.13266,1.13206,1.13228,11200000.0
2007-04-11 10:48:00,1.1328,1.1328,1.1328,1.1328,8200000.0
2007-04-11 10:50:00,1.13246,1.13267,1.13239,1.13239,8200000.0
2007-04-11 10:51:00,1.13233,1.13258,1.13227,1.13241,16400000.0
2007-04-11 10:52:00,1.1326,1.1328,1.1326,1.1326,26600000.0
2007-04-11 10:53:00,1.13226,1.13257,1.1321,1.13242,26600000.0
2007-04-11 10:54:00,1.13238,1.13289,1.13238,1.13261,12400000.0
2007-04-11 10:55:00,1.13214,1.1325,1.13207,1.13214,13000000.0
2007-04-11 10:56:00,1.1326,1.1326,1.13214,1.13226,13000000.0
2007-04-11 10:58:00,1.1326,1.1327,1.1326,1.1327,20200000.0
2007-04-11 10:59:00,1.13222,1.13222,1.13209,1.13218,20200000.0
2007-04-11 11:00:00,1.1325,1.1327,1.1325,1.1327,14800000.0
2007-04-11 11:02:00,1.13231,1.13242,1.13193,1.13224,14800000.0
2007-04-11 11:03:00,1.13198,1.13248,1.13193,1.13245,12600000.0
2007-04-11 11:06:00,1.13221,1.13244,1.13204,1.13225,26800000.0
2007-04-11 11:07:00,1.13221,1.13251,1.13204,1.13251,7400000.0
2007-04-11 11:08:00,1.13227,1.13232,1.13227,1.13232,3200000.0
2007-04-11 11:09:00,1.13303,1.13303,1.13248,1.13259,14600000.0
2007-04-11 11:10:00,1.13265,1.13289,1.1325,1.13289,14000000.0
2007-04-11 11:11:00,1.13312,1.13326,1.13264,1.13303,7400000.0
2007-04-11 11:12:00,1.13272,1.13294,1.13267,1.13279,34200000.0
2007-04-11 11:13:00,1.13292,1.13322,1.13269,1.13294,21800000.0
2007-04-11 11:14:00,1.1333,1.1334,1.1331,1.1331,17200000.0
2007-04-11 11:15:00,1.13331,1.13331,1.13247,1.1329,17200000.0
2007-04-11 11:16:00,1.1326,1.13292,1.1326,1.13287,14200000.0
2007-04-11 11:17:00,1.13278,1.13303,1.13264,1.13279,22400000.0
2007-04-11 11:18:00,1.13275,1.13292,1.13265,1.13289,11400000.0
2007-04-11 11:19:00,1.13336,1.13362,1.13288,1.13326,14400000.0
2007-04-11 11:20:00,1.13328,1.13328,1.13296,1.13317,19400000.0
2007-04-11 11:21:00,1.13339,1.13339,1.13266,1.13288,13200000.0
2007-04-11 11:22:00,1.13322,1.13363,1.13306,1.1332,12400000.0
2007-04-11 11:23:00,1.13338,1.13338,1.13271,1.13271,21000000.0
2007-04-11 11:24:00,1.13272,1.13289,1.13243,1.13243,14800000.0
2007-04-11 11:25:00,1.13271,1.13282,1.13216,1.13282,20600000.0
2007-04-11 11:26:00,1.1329,1.1329,1.1327,1.1328,9600000.0
2007-04-11 11:27:00,1.13258,1.13258,1.1323,1.1323,9600000.0
2007-04-11 11:28:00,1.13222,1.13266,1.13213,1.13213,18600000.0
2007-04-11 11:29:00,1.13242,1.13242,1.13185,1.13196,11600000.0
2007-04-11 11:30:00,1.13193,1.13214,1.13166,1.13188,18400000.0
2007-04-11 11:31:00,1.13204,1.13252,1.13204,1.13229,13000000.0
2007-04-11 11:32:00,1.13219,1.13228,1.13205,1.13208,22600000.0
2007-04-11 11:33:00,1.1325,1.1325,1.1323,1.1325,37800000.0
2007-04-11 11:34:00,1.13204,1.13235,1.13204,1.1321,37800000.0
2007-04-11 11:35:00,1.13221,1.13243,1.13205,1.13243,14400000.0
2007-04-11 11:36:00,1.1326,1.1327,1.1326,1.1327,23800000.0
2007-04-11 11:38:00,1.13229,1.13244,1.13229,1.13244,23800000.0
2007-04-11 11:39:00,1.13263,1.1327,1.13238,1.1327,8800000.0
2007-04-11 11:40:00,1.13232,1.13251,1.13231,1.13237,20000000.0
2007-04-11 11:41:00,1.1326,1.1326,1.1326,1.1326,15600000.0
2007-04-11 11:42:00,1.13217,1.13259,1.13217,1.13258,15600000.0
2007-04-11 11:43:00,1.1327,1.1328,1.1326,1.1328,17200000.0
2007-04-11 11:44:00,1.13216,1.13251,1.13205,1.13205,17200000.0
2007-04-11 11:45:00,1.13189,1.13224,1.13172,1.13184,8000000.0
2007-04-11 11:46:00,1.13172,1.13188,1.13171,1.13171,9000000.0
2007-04-11 11:47:00,1.13199,1.13235,1.1318,1.1318,13000000.0
2007-04-11 11:48:00,1.13181,1.13233,1.13155,1.13181,22600000.0
2007-04-11 11:49:00,1.132,1.132,1.13174,1.13174,2600000.0
2007-04-11 11:50:00,1.13173,1.13187,1.13158,1.13164,14000000.0
2007-04-11 11:51:00,1.13166,1.13207,1.13163,1.13207,21800000.0
2007-04-11 11:52:00,1.13177,1.13212,1.13177,1.13197,8800000.0
2007-04-11 11:53:00,1.13201,1.13218,1.13195,1.13207,6800000.0
2007-04-11 11:54:00,1.13211,1.13227,1.13163,1.13202,16800000.0
2007-04-11 11:55:00,1.13197,1.13263,1.13197,1.13206,17800000.0
2007-04-11 11:56:00,1.13211,1.13211,1.13179,1.13187,13800000.0
2007-04-11 11:57:00,1.13188,1.13188,1.1318,1.1318,3200000.0
2007-04-11 11:58:00,1.13168,1.13174,1.13151,1.1317,14200000.0
2007-04-11 11:59:00,1.13173,1.13187,1.13173,1.13187,3200000.0
2007-04-11 12:00:00,1.13202,1.1322,1.13186,1.13203,19400000.0
2007-04-11 12:01:00,1.13192,1.1321,1.13166,1.13181,14600000.0
2007-04-11 12:02:00,1.13201,1.13211,1.1317,1.1321,19600000.0
2007-04-11 12:03:00,1.13206,1.13218,1.1319,1.13204,9600000.0
2007-04-11 12:04:00,1.13177,1.13222,1.13152,1.13197,16800000.0
2007-04-11 12:05:00,1.13229,1.13254,1.13207,1.13207,9400000.0
2007-04-11 12:06:00,1.1324,1.1324,1.1324,1.1324,17000000.0
2007-04-11 12:07:00,1.1325,1.1325,1.13222,1.13222,17000000.0
2007-04-11 12:09:00,1.1326,1.1326,1.1325,1.1326,13200000.0
2007-04-11 12:10:00,1.13235,1.13267,1.13223,1.13244,13200000.0
2007-04-11 12:11:00,1.13259,1.13272,1.13217,1.13217,12400000.0
2007-04-11 12:12:00,1.1327,1.1327,1.1326,1.1326,33200000.0
2007-04-11 12:14:00,1.1325,1.1328,1.1324,1.1326,33200000.0
2007-04-11 12:15:00,1.13241,1.13293,1.13231,1.13293,33200000.0
2007-04-11 12:16:00,1.13286,1.13286,1.13235,1.13248,22200000.0
2007-04-11 12:17:00,1.1327,1.1327,1.1326,1.1327,16200000.0
2007-04-11 12:18:00,1.1328,1.1328,1.1327,1.1327,16200000.0
2007-04-11 12:19:00,1.13256,1.13312,1.13243,1.13278,16200000.0
2007-04-11 12:20:00,1.13268,1.13274,1.1324,1.13268,15200000.0
2007-04-11 12:21:00,1.1322,1.13262,1.1322,1.13249,21000000.0
2007-04-11 12:23:00,1.13245,1.13274,1.13233,1.13261,14000000.0
2007-04-11 12:24:00,1.13247,1.1326,1.13236,1.13236,15200000.0
2007-04-11 12:25:00,1.13229,1.13283,1.13229,1.13252,7200000.0
2007-04-11 12:26:00,1.13263,1.13267,1.13229,1.13247,11200000.0
2007-04-11 12:27:00,1.13231,1.13266,1.13231,1.13234,15400000.0
2007-04-11 12:28:00,1.13249,1.13261,1.13224,1.13238,8400000.0
2007-04-11 12:29:00,1.13241,1.13253,1.1322,1.13221,12600000.0
2007-04-11 12:31:00,1.1325,1.1325,1.1325,1.1325,35600000.0
2007-04-11 12:32:00,1.13218,1.13259,1.13202,1.13207,35600000.0
2007-04-11 12:34:00,1.1324,1.1324,1.1324,1.1324,24200000.0
2007-04-11 12:35:00,1.13235,1.13236,1.13207,1.13231,24200000.0
2007-04-11 12:36:00,1.13248,1.13248,1.1321,1.1321,8200000.0
2007-04-11 12:37:00,1.1322,1.13276,1.13219,1.13219,14200000.0
2007-04-11 12:38:00,1.13269,1.13269,1.1323,1.13233,14600000.0
2007-04-11 12:39:00,1.1325,1.1326,1.1325,1.1325,11800000.0
2007-04-11 12:41:00,1.1326,1.1326,1.1325,1.1325,11800000.0
2007-04-11 12:42:00,1.13214,1.1327,1.13177,1.13225,11800000.0
2007-04-11 12:43:00,1.13212,1.13235,1.13182,1.13194,14800000.0
2007-04-11 12:44:00,1.13221,1.13248,1.13221,1.13232,7800000.0
2007-04-11 12:45:00,1.13213,1.1327,1.132,1.1327,14800000.0
2007-04-11 12:46:00,1.1322,1.1323,1.1322,1.1323,10400000.0
2007-04-11 12:47:00,1.13206,1.13245,1.13206,1.13214,10400000.0
2007-04-11 12:48:00,1.13217,1.13241,1.13214,1.13241,11400000.0
2007-04-11 12:49:00,1.13233,1.13254,1.13229,1.13237,17600000.0
2007-04-11 12:50:00,1.13205,1.13236,1.13155,1.13218,14400000.0
2007-04-11 12:51:00,1.13262,1.13262,1.13216,1.13216,12600000.0
2007-04-11 12:52:00,1.13186,1.13238,1.13185,1.13218,16000000.0
2007-04-11 12:53:00,1.13184,1.13215,1.13177,1.13209,16000000.0
2007-04-11 12:54:00,1.13195,1.13236,1.13189,1.13236,11800000.0
2007-04-11 12:55:00,1.13209,1.13221,1.13201,1.13201,11000000.0
2007-04-11 12:56:00,1.13184,1.1323,1.13184,1.13207,10200000.0
2007-04-11 12:57:00,1.13218,1.13248,1.13208,1.13226,23000000.0
2007-04-11 12:58:00,1.13256,1.13256,1.13222,1.13237,21000000.0
2007-04-11 12:59:00,1.13236,1.13248,1.13214,1.13229,15800000.0
2007-04-11 13:00:00,1.13194,1.13197,1.13177,1.13177,18400000.0
2007-04-11 13:01:00,1.13186,1.13209,1.13186,1.13207,14200000.0
2007-04-11 13:02:00,1.13194,1.13194,1.13122,1.13155,12200000.0
2007-04-11 13:03:00,1.13137,1.13174,1.13137,1.13149,18800000.0
2007-04-11 13:04:00,1.13165,1.13232,1.13148,1.13172,20800000.0
2007-04-11 13:05:00,1.1319,1.132,1.1319,1.132,18600000.0
2007-04-11 13:06:00,1.1319,1.1319,1.1319,1.1319,18600000.0
2007-04-11 13:07:00,1.1318,1.13186,1.13132,1.13186,18600000.0
2007-04-11 13:08:00,1.1315,1.13171,1.1315,1.13171,9800000.0
2007-04-11 13:09:00,1.13186,1.13196,1.13169,1.13171,30000000.0
2007-04-11 13:10:00,1.13183,1.13214,1.13172,1.13174,14400000.0
2007-04-11 13:11:00,1.13148,1.13162,1.13148,1.13156,13600000.0
2007-04-11 13:12:00,1.13204,1.13206,1.13165,1.13206,24000000.0
2007-04-11 13:13:00,1.1321,1.1321,1.132,1.132,21200000.0
2007-04-11 13:14:00,1.13193,1.13207,1.13166,1.13166,21200000.0
2007-04-11 13:15:00,1.13146,1.13194,1.13141,1.13194,9200000.0
2007-04-11 13:17:00,1.13186,1.13208,1.1317,1.13189,11400000.0
2007-04-11 13:18:00,1.1322,1.1324,1.1322,1.1323,11000000.0
2007-04-11 13:19:00,1.1324,1.1324,1.1323,1.1324,11000000.0
2007-04-11 13:20:00,1.1323,1.1323,1.1323,1.1323,11000000.0
2007-04-11 13:21:00,1.1317,1.13206,1.1317,1.13171,11000000.0
2007-04-11 13:22:00,1.1318,1.1319,1.1318,1.1319,17800000.0
2007-04-11 13:23:00,1.1318,1.1319,1.1318,1.1319,17800000.0
2007-04-11 13:24:00,1.13164,1.13197,1.13155,1.13197,17800000.0
2007-04-11 13:25:00,1.13199,1.13199,1.13174,1.13174,10400000.0
2007-04-11 13:26:00,1.13216,1.13235,1.13194,1.13203,25000000.0
2007-04-11 13:27:00,1.13169,1.13224,1.13169,1.13207,11000000.0
2007-04-11 13:28:00,1.13236,1.13236,1.13183,1.13209,18800000.0
2007-04-11 13:29:00,1.13207,1.1324,1.13204,1.13219,7000000.0
2007-04-11 13:30:00,1.13189,1.13207,1.13172,1.13193,14800000.0
2007-04-11 13:31:00,1.13206,1.13209,1.13184,1.13193,10000000.0
2007-04-11 13:32:00,1.13192,1.1322,1.13192,1.13212,11800000.0
2007-04-11 13:33:00,1.13175,1.13211,1.13174,1.13185,18600000.0
2007-04-11 13:34:00,1.1324,1.1324,1.1324,1.1324,9400000.0
2007-04-11 13:35:00,1.13243,1.13243,1.13198,1.13215,9400000.0
2007-04-11 13:36:00,1.13218,1.13235,1.13218,1.13235,20800000.0
2007-04-11 13:37:00,1.1326,1.1327,1.1326,1.1327,6800000.0
2007-04-11 13:38:00,1.13243,1.13271,1.13224,1.13265,6800000.0
2007-04-11 13:39:00,1.13262,1.1327,1.13211,1.13218,12200000.0
2007-04-11 13:40:00,1.13209,1.13263,1.13209,1.1323,19400000.0
2007-04-11 13:41:00,1.13229,1.13247,1.13209,1.13238,27400000.0
2007-04-11 13:42:00,1.13224,1.13254,1.13214,1.13214,13400000.0
2007-04-11 13:43:00,1.13236,1.13255,1.13212,1.13255,10000000.0
2007-04-11 13:44:00,1.13236,1.13268,1.13226,1.1324,11000000.0
2007-04-11 13:45:00,1.13221,1.13221,1.13194,1.13212,11400000.0
2007-04-11 13:46:00,1.13238,1.13238,1.13207,1.13207,16000000.0
2007-04-11 13:47:00,1.13204,1.1324,1.13204,1.13218,11600000.0
2007-04-11 13:48:00,1.13223,1.13248,1.13214,1.13214,8400000.0
2007-04-11 13:49:00,1.13236,1.1324,1.13216,1.13224,11400000.0
2007-04-11 13:50:00,1.13267,1.13267,1.13163,1.13206,12400000.0
2007-04-11 13:51:00,1.1322,1.13264,1.1322,1.13248,17200000.0
2007-04-11 13:52:00,1.13234,1.13248,1.13207,1.13221,17200000.0
2007-04-11 13:53:00,1.13219,1.13251,1.13216,1.13248,10000000.0
2007-04-11 13:54:00,1.13233,1.13264,1.13223,1.13252,14400000.0
2007-04-11 13:55:00,1.1327,1.1328,1.1326,1.1328,23600000.0
2007-04-11 13:56:00,1.13264,1.13264,1.13229,1.13231,23600000.0
2007-04-11 13:57:00,1.13242,1.13278,1.13242,1.13278,10600000.0
2007-04-11 13:58:00,1.13281,1.13304,1.1328,1.13304,9800000.0
2007-04-11 13:59:00,1.13274,1.13297,1.1326,1.13267,12400000.0
2007-04-11 14:00:00,1.13264,1.13264,1.13231,1.13242,5600000.0
2007-04-11 14:01:00,1.13216,1.13282,1.13216,1.13282,21800000.0
2007-04-11 14:02:00,1.13265,1.13265,1.13232,1.13244,25200000.0
2007-04-11 14:03:00,1.13249,1.13276,1.13231,1.13232,10000000.0
2007-04-11 14:04:00,1.13243,1.13285,1.13215,1.13221,13600000.0
2007-04-11 14:05:00,1.13209,1.13209,1.13202,1.13202,3200000.0
2007-04-11 14:06:00,1.13228,1.13244,1.13213,1.13213,15400000.0
2007-04-11 14:08:00,1.13226,1.13226,1.13199,1.13226,9600000.0
2007-04-11 14:09:00,1.13221,1.13272,1.13204,1.13204,26400000.0
2007-04-11 14:10:00,1.13187,1.13246,1.13185,1.13201,20200000.0
2007-04-11 14:11:00,1.13237,1.13237,1.13175,1.13175,7600000.0
2007-04-11 14:12:00,1.13193,1.1321,1.13176,1.1321,12000000.0
2007-04-11 14:13:00,1.13225,1.13238,1.13207,1.13207,8000000.0
2007-04-11 14:14:00,1.132,1.13252,1.13169,1.13169,17400000.0
2007-04-11 14:15:00,1.13222,1.13223,1.13192,1.132,12400000.0
2007-04-11 14:16:00,1.13204,1.13235,1.13171,1.13235,21200000.0
2007-04-11 14:17:00,1.13228,1.13228,1.13186,1.13186,16400000.0
2007-04-11 14:18:00,1.13229,1.1324,1.13176,1.1324,15800000.0
2007-04-11 14:19:00,1.13203,1.1324,1.13203,1.13229,20000000.0
2007-04-11 14:20:00,1.13232,1.13232,1.13201,1.13212,23200000.0
2007-04-11 14:21:00,1.13211,1.13251,1.13209,1.13243,21200000.0
2007-04-11 14:22:00,1.13184,1.13207,1.13143,1.13143,16600000.0
2007-04-11 14:23:00,1.13201,1.13216,1.13177,1.13216,14800000.0
2007-04-11 14:24:00,1.13221,1.13252,1.1322,1.13238,16600000.0
2007-04-11 14:25:00,1.13199,1.13225,1.13166,1.13195,19200000.0
2007-04-11 14:26:00,1.13204,1.13266,1.13204,1.13266,14600000.0
2007-04-11 14:27:00,1.13242,1.13252,1.13219,1.13223,10600000.0
2007-04-11 14:28:00,1.1324,1.1324,1.13228,1.13228,7600000.0
2007-04-11 14:29:00,1.13221,1.13254,1.13168,1.13231,9800000.0
2007-04-11 14:30:00,1.13221,1.13274,1.13204,1.13234,16600000.0
2007-04-11 14:31:00,1.13199,1.13234,1.13178,1.13231,24600000.0
2007-04-11 14:32:00,1.1323,1.1324,1.1323,1.1324,22000000.0
2007-04-11 14:33:00,1.13248,1.13248,1.13186,1.13194,22000000.0
2007-04-11 14:34:00,1.13212,1.13212,1.13174,1.13197,21200000.0
2007-04-11 14:35:00,1.13232,1.13235,1.13203,1.13203,7600000.0
2007-04-11 14:37:00,1.1321,1.13257,1.13207,1.13227,14600000.0
2007-04-11 14:38:00,1.1324,1.1325,1.1324,1.1325,10000000.0
2007-04-11 14:39:00,1.1324,1.1325,1.1324,1.1324,10000000.0
2007-04-11 14:40:00,1.13227,1.13248,1.1321,1.13248,10000000.0
2007-04-11 14:41:00,1.13237,1.13237,1.13195,1.13214,16400000.0
2007-04-11 14:42:00,1.13213,1.13231,1.13193,1.13195,8200000.0
2007-04-11 14:46:00,1.13219,1.13249,1.13191,1.13205,10800000.0
2007-04-11 14:47:00,1.13209,1.13225,1.13173,1.13223,11000000.0
2007-04-11 14:48:00,1.13216,1.13216,1.13181,1.13195,19200000.0
2007-04-11 14:49:00,1.13221,1.13233,1.13199,1.13219,15400000.0
2007-04-11 14:50:00,1.13169,1.1324,1.13169,1.13237,16600000.0
2007-04-11 14:51:00,1.13213,1.1323,1.13207,1.1323,16400000.0
2007-04-11 14:52:00,1.13232,1.13255,1.13232,1.13241,15800000.0
2007-04-11 14:54:00,1.1322,1.1322,1.1322,1.1322,8400000.0
2007-04-11 14:55:00,1.13191,1.13242,1.1318,1.13212,8400000.0
2007-04-11 14:56:00,1.1322,1.1322,1.1322,1.1322,21600000.0
2007-04-11 14:57:00,1.1321,1.13225,1.13177,1.13225,21600000.0
2007-04-11 14:58:00,1.13182,1.13212,1.13175,1.13183,18000000.0
2007-04-11 14:59:00,1.1321,1.1322,1.1321,1.1322,18600000.0
2007-04-11 15:01:00,1.13185,1.13248,1.13185,1.13248,18600000.0
2007-04-11 15:02:00,1.13218,1.13219,1.13185,1.13185,12400000.0
2007-04-11 15:03:00,1.13213,1.13213,1.13174,1.13174,7800000.0
2007-04-11 15:04:00,1.13215,1.13215,1.13185,1.13185,16600000.0
2007-04-11 15:05:00,1.1318,1.13202,1.1318,1.13202,9800000.0
2007-04-11 15:06:00,1.13198,1.1322,1.13194,1.1322,12600000.0
2007-04-11 15:07:00,1.13211,1.13265,1.13211,1.13225,10400000.0
2007-04-11 15:08:00,1.13259,1.13312,1.13243,1.13275,21600000.0
2007-04-11 15:09:00,1.13244,1.13266,1.13231,1.13264,11400000.0
2007-04-11 15:10:00,1.1324,1.13275,1.13231,1.13231,8000000.0
2007-04-11 15:11:00,1.13221,1.13224,1.1319,1.13208,16600000.0
2007-04-11 15:12:00,1.13196,1.13208,1.1318,1.13186,8400000.0
2007-04-11 15:13:00,1.13192,1.13218,1.13178,1.13178,9200000.0
2007-04-11 15:14:00,1.13154,1.13188,1.13154,1.13166,18200000.0
2007-04-11 15:15:00,1.1315,1.13153,1.1315,1.13153,2000000.0
2007-04-11 15:16:00,1.13167,1.13167,1.13121,1.13153,16800000.0
2007-04-11 15:17:00,1.13153,1.13181,1.13122,1.13142,28000000.0
2007-04-11 15:18:00,1.13138,1.13175,1.13138,1.13139,28200000.0
2007-04-11 15:19:00,1.1319,1.1319,1.1318,1.1318,9800000.0
2007-04-11 15:20:00,1.13144,1.13189,1.13134,1.1314,9800000.0
2007-04-11 15:21:00,1.13152,1.13152,1.13098,1.13108,18200000.0
2007-04-11 15:22:00,1.13129,1.13137,1.13129,1.13136,7400000.0
2007-04-11 15:23:00,1.13175,1.13195,1.13137,1.13155,18000000.0
2007-04-11 15:24:00,1.1309,1.13131,1.1309,1.13108,16400000.0
2007-04-11 15:25:00,1.13129,1.13129,1.13083,1.13102,18600000.0
2007-04-11 15:26:00,1.13126,1.13135,1.1309,1.13135,8600000.0
2007-04-11 15:27:00,1.13151,1.13173,1.13142,1.13169,18400000.0
2007-04-11 15:28:00,1.13137,1.13169,1.13137,1.13169,16400000.0
2007-04-11 15:29:00,1.13179,1.13239,1.13163,1.13189,18200000.0
2007-04-11 15:30:00,1.13231,1.13231,1.13141,1.13141,18000000.0
2007-04-11 15:31:00,1.13148,1.13207,1.13148,1.13185,13600000.0
2007-04-11 15:32:00,1.13163,1.13186,1.13101,1.13152,11800000.0
2007-04-11 15:33:00,1.13163,1.13202,1.1315,1.1315,20600000.0
2007-04-11 15:34:00,1.1318,1.1319,1.1317,1.1317,15400000.0
2007-04-11 15:35:00,1.1313,1.13176,1.13127,1.13143,15400000.0
2007-04-11 15:36:00,1.13184,1.13184,1.13116,1.13159,24200000.0
2007-04-11 15:37:00,1.1314,1.13167,1.13127,1.13167,13800000.0
2007-04-11 15:38:00,1.1319,1.1319,1.1317,1.1317,9800000.0
2007-04-11 15:39:00,1.13165,1.1319,1.13144,1.13159,9800000.0
2007-04-11 15:40:00,1.1314,1.1314,1.13091,1.13104,20600000.0
2007-04-11 15:41:00,1.13084,1.13128,1.13084,1.13127,15800000.0
2007-04-11 15:42:00,1.13117,1.13158,1.131,1.13143,17200000.0
2007-04-11 15:43:00,1.13137,1.13152,1.13115,1.13141,15400000.0
2007-04-11 15:44:00,1.1312,1.13138,1.1312,1.13138,7600000.0
2007-04-11 15:46:00,1.13131,1.13131,1.13098,1.13098,9200000.0
2007-04-11 15:47:00,1.13091,1.13123,1.13081,1.13081,21200000.0
2007-04-11 15:48:00,1.13102,1.13131,1.13088,1.13088,16400000.0
2007-04-11 15:49:00,1.13117,1.13159,1.13083,1.13133,17000000.0
2007-04-11 15:50:00,1.13124,1.13159,1.13116,1.13119,13000000.0
2007-04-11 15:51:00,1.13138,1.13177,1.13138,1.13159,20200000.0
2007-04-11 15:52:00,1.1314,1.1314,1.13123,1.13123,4000000.0
2007-04-11 15:53:00,1.1317,1.1317,1.1316,1.1316,11200000.0
2007-04-11 15:54:00,1.13149,1.13168,1.13143,1.13143,11200000.0
2007-04-11 15:55:00,1.13141,1.13141,1.13109,1.13132,8600000.0
2007-04-11 15:56:00,1.13103,1.13135,1.13076,1.13076,26000000.0
2007-04-11 15:57:00,1.13109,1.13126,1.13109,1.13109,10400000.0
2007-04-11 15:58:00,1.131,1.13111,1.1309,1.13111,9600000.0
2007-04-11 15:59:00,1.13089,1.13113,1.13087,1.13095,12800000.0
2007-04-11 16:00:00,1.13107,1.1312,1.13096,1.13103,13000000.0
2007-04-11 16:01:00,1.13097,1.13109,1.13083,1.13109,9800000.0
2007-04-11 16:02:00,1.13078,1.13097,1.13078,1.13086,12000000.0
2007-04-11 16:03:00,1.1309,1.13137,1.13067,1.13094,17800000.0
2007-04-11 16:04:00,1.13086,1.13126,1.13086,1.13088,15000000.0
2007-04-11 16:05:00,1.13073,1.13111,1.13064,1.13111,19600000.0
2007-04-11 16:06:00,1.13128,1.13128,1.13029,1.13033,12200000.0
2007-04-11 16:07:00,1.13022,1.13054,1.13011,1.13052,15600000.0
2007-04-11 16:08:00,1.13065,1.13071,1.13035,1.13071,7600000.0
2007-04-11 16:09:00,1.13066,1.13123,1.13059,1.13059,14000000.0
2007-04-11 16:10:00,1.13066,1.13117,1.13066,1.13117,11800000.0
2007-04-11 16:11:00,1.13045,1.13071,1.13038,1.13051,9800000.0
2007-04-11 16:12:00,1.13061,1.13068,1.13049,1.13068,7200000.0
2007-04-11 16:13:00,1.131,1.13106,1.13058,1.13106,5800000.0
2007-04-11 16:14:00,1.13107,1.13107,1.13048,1.1308,23400000.0
2007-04-11 16:15:00,1.13092,1.13092,1.13039,1.13039,8200000.0
2007-04-11 16:16:00,1.13055,1.13071,1.13055,1.13064,4000000.0
2007-04-11 16:17:00,1.13101,1.13103,1.13084,1.13103,12800000.0
2007-04-11 16:19:00,1.13109,1.13113,1.13048,1.13079,18800000.0
2007-04-11 16:20:00,1.13095,1.13105,1.13095,1.13105,8000000.0
2007-04-11 16:21:00,1.1312,1.1315,1.1312,1.1315,10200000.0
2007-04-11 16:23:00,1.13053,1.13109,1.13053,1.13105,10200000.0
2007-04-11 16:24:00,1.13107,1.13137,1.13107,1.13111,7400000.0
2007-04-11 16:25:00,1.13106,1.13125,1.13106,1.13118,18600000.0
2007-04-11 16:26:00,1.13118,1.13155,1.13094,1.13127,25800000.0
2007-04-11 16:27:00,1.13152,1.13152,1.13123,1.13135,14600000.0
2007-04-11 16:28:00,1.13165,1.13167,1.13118,1.13167,19800000.0
2007-04-11 16:29:00,1.1315,1.13171,1.13137,1.13148,24000000.0
2007-04-11 16:30:00,1.13151,1.13194,1.13144,1.13144,17400000.0
2007-04-11 16:31:00,1.13134,1.13171,1.13124,1.13171,15800000.0
2007-04-11 16:32:00,1.13124,1.13156,1.13113,1.13113,12600000.0
2007-04-11 16:33:00,1.13132,1.13159,1.13107,1.13133,22800000.0
2007-04-11 16:34:00,1.13128,1.13161,1.13089,1.13102,26000000.0
2007-04-11 16:35:00,1.13092,1.13092,1.13039,1.13039,5600000.0
2007-04-11 16:36:00,1.13095,1.13139,1.13082,1.13119,31200000.0
2007-04-11 16:38:00,1.13111,1.13133,1.13111,1.13133,6800000.0
2007-04-11 16:39:00,1.131,1.13107,1.13079,1.13098,13600000.0
2007-04-11 16:40:00,1.13093,1.1314,1.13067,1.1314,18000000.0
2007-04-11 16:41:00,1.1315,1.1315,1.1314,1.1315,15600000.0
2007-04-11 16:42:00,1.13125,1.13132,1.13105,1.1313,15600000.0
2007-04-11 16:43:00,1.13118,1.13138,1.13118,1.13138,11600000.0
2007-04-11 16:44:00,1.13123,1.13123,1.13083,1.13105,14400000.0
2007-04-11 16:45:00,1.13131,1.13181,1.13123,1.13181,16000000.0
2007-04-11 16:46:00,1.1321,1.1321,1.1319,1.1321,15200000.0
2007-04-11 16:47:00,1.13207,1.13222,1.13178,1.13185,15200000.0
2007-04-11 16:48:00,1.13183,1.13199,1.13164,1.13164,11200000.0
2007-04-11 16:49:00,1.13169,1.13169,1.13144,1.13158,21600000.0
2007-04-11 16:50:00,1.13131,1.13165,1.13131,1.13152,7400000.0
2007-04-11 16:51:00,1.13151,1.13192,1.13151,1.13192,3600000.0
2007-04-11 16:52:00,1.13173,1.13187,1.13149,1.13185,14600000.0
2007-04-11 16:53:00,1.13196,1.13216,1.13188,1.13202,14400000.0
2007-04-11 16:54:00,1.13186,1.13191,1.13178,1.13182,10000000.0
2007-04-11 16:55:00,1.13173,1.13241,1.13157,1.13208,26400000.0
2007-04-11 16:56:00,1.13192,1.13209,1.13177,1.13196,12600000.0
2007-04-11 16:57:00,1.13215,1.13227,1.13167,1.13227,13400000.0
2007-04-11 16:58:00,1.13237,1.13271,1.13205,1.13244,9800000.0
2007-04-11 16:59:00,1.13249,1.13266,1.1323,1.13255,18600000.0
2007-04-11 17:00:00,1.13248,1.13289,1.13235,1.13242,17800000.0
2007-04-11 17:01:00,1.13245,1.13288,1.13245,1.13258,11000000.0
2007-04-11 17:02:00,1.13248,1.13253,1.13229,1.13229,13800000.0
2007-04-11 17:03:00,1.13221,1.1325,1.13216,1.13216,27400000.0
2007-04-11 17:04:00,1.1321,1.13238,1.1321,1.13214,6200000.0
2007-04-11 17:05:00,1.13219,1.1324,1.13202,1.13226,17800000.0
2007-04-11 17:07:00,1.1323,1.1324,1.1323,1.1323,10800000.0
2007-04-11 17:08:00,1.1322,1.1322,1.13176,1.13182,10800000.0
2007-04-11 17:09:00,1.13199,1.13224,1.13175,1.13198,15400000.0
2007-04-11 17:10:00,1.13225,1.1323,1.13202,1.13212,21800000.0
2007-04-11 17:11:00,1.13229,1.1323,1.13193,1.13209,20200000.0
2007-04-11 17:12:00,1.13201,1.1321,1.13194,1.13194,10200000.0
2007-04-11 17:13:00,1.1324,1.1324,1.1324,1.1324,14600000.0
2007-04-11 17:14:00,1.1323,1.1324,1.1323,1.1324,14600000.0
2007-04-11 17:15:00,1.13231,1.13231,1.13191,1.13216,14600000.0
2007-04-11 17:16:00,1.13193,1.13249,1.13193,1.13198,18800000.0
2007-04-11 17:17:00,1.1322,1.13257,1.13208,1.13221,11400000.0
2007-04-11 17:18:00,1.13222,1.13222,1.13177,1.13177,13800000.0
2007-04-11 17:19:00,1.13233,1.13233,1.13187,1.13224,10000000.0
2007-04-11 17:20:00,1.13239,1.13256,1.13201,1.13213,18400000.0
2007-04-11 17:21:00,1.1325,1.1325,1.1324,1.1325,13000000.0
2007-04-11 17:22:00,1.13233,1.13233,1.13187,1.1321,13000000.0
2007-04-11 17:23:00,1.1323,1.1324,1.1323,1.1324,43200000.0
2007-04-11 17:24:00,1.13231,1.13251,1.13203,1.13203,43200000.0
2007-04-11 17:25:00,1.13204,1.13255,1.13204,1.1324,18800000.0
2007-04-11 17:26:00,1.13261,1.13278,1.13229,1.13232,15000000.0
2007-04-11 17:27:00,1.13243,1.13263,1.13237,1.13263,15400000.0
2007-04-11 17:28:00,1.1326,1.1328,1.1326,1.1327,23200000.0
2007-04-11 17:29:00,1.13253,1.13268,1.13184,1.13236,23200000.0
2007-04-11 17:30:00,1.1325,1.1325,1.1325,1.1325,38600000.0
2007-04-11 17:34:00,1.1324,1.1325,1.1324,1.1324,38600000.0
2007-04-11 17:35:00,1.132,1.13228,1.13193,1.13214,38600000.0
2007-04-11 17:36:00,1.1324,1.1325,1.1324,1.1325,18400000.0
2007-04-11 17:37:00,1.13226,1.13232,1.13199,1.13205,18400000.0
2007-04-11 17:38:00,1.13211,1.13224,1.13169,1.13191,10600000.0
2007-04-11 17:39:00,1.13244,1.13244,1.13183,1.13228,12200000.0
2007-04-11 17:40:00,1.13214,1.13244,1.13204,1.13244,15000000.0
2007-04-11 17:41:00,1.13256,1.13287,1.13236,1.13287,13400000.0
2007-04-11 17:42:00,1.13308,1.13323,1.13283,1.13309,11600000.0
2007-04-11 17:43:00,1.13314,1.13322,1.13279,1.13322,38800000.0
2007-04-11 17:44:00,1.13294,1.13351,1.13294,1.13324,19000000.0
2007-04-11 17:45:00,1.1329,1.1329,1.13253,1.13264,24000000.0
2007-04-11 17:46:00,1.13317,1.13339,1.13292,1.13339,4800000.0
2007-04-11 17:47:00,1.13287,1.13334,1.13273,1.13334,57600000.0
2007-04-11 17:48:00,1.13314,1.13355,1.1328,1.13317,19800000.0
2007-04-11 17:49:00,1.13318,1.13338,1.13288,1.13288,31000000.0
2007-04-11 17:50:00,1.13302,1.13312,1.13289,1.13295,11600000.0
2007-04-11 17:51:00,1.13299,1.13334,1.13276,1.13334,21600000.0
2007-04-11 17:52:00,1.1331,1.13324,1.13267,1.13267,11600000.0
2007-04-11 17:53:00,1.13297,1.13297,1.1328,1.13284,15600000.0
2007-04-11 17:54:00,1.13316,1.13351,1.13312,1.13325,49600000.0
2007-04-11 17:55:00,1.13316,1.13388,1.13316,1.13357,16400000.0
2007-04-11 17:56:00,1.13358,1.13368,1.13319,1.13325,6800000.0
2007-04-11 17:57:00,1.1338,1.1338,1.1337,1.1337,11800000.0
2007-04-11 17:58:00,1.13328,1.13363,1.13326,1.13339,11800000.0
2007-04-11 17:59:00,1.13335,1.13346,1.13305,1.13305,35200000.0
2007-04-11 18:00:00,1.13346,1.13375,1.1333,1.13345,12600000.0
2007-04-11 18:01:00,1.13318,1.13339,1.13289,1.133,13200000.0
2007-04-11 18:02:00,1.13318,1.13328,1.1327,1.13314,17000000.0
2007-04-11 18:04:00,1.1333,1.1333,1.1332,1.1332,25200000.0
2007-04-11 18:05:00,1.1333,1.1333,1.1333,1.1333,25200000.0
2007-04-11 18:06:00,1.13303,1.13332,1.13283,1.13293,25200000.0
2007-04-11 18:08:00,1.1334,1.1334,1.1334,1.1334,22600000.0
2007-04-11 18:09:00,1.13307,1.13337,1.13298,1.13312,22600000.0
2007-04-11 18:10:00,1.13315,1.13349,1.13295,1.13295,15000000.0
2007-04-11 18:11:00,1.13331,1.13331,1.13263,1.13289,26600000.0
2007-04-11 18:12:00,1.1329,1.1333,1.13284,1.13284,17000000.0
2007-04-11 18:13:00,1.13297,1.1333,1.1328,1.13285,29000000.0
2007-04-11 18:14:00,1.1335,1.1335,1.13298,1.13298,20000000.0
2007-04-11 18:15:00,1.1334,1.1334,1.1334,1.1334,13400000.0
2007-04-11 18:16:00,1.13284,1.13331,1.13284,1.1331,13400000.0
2007-04-11 18:17:00,1.13277,1.13323,1.1324,1.13293,15600000.0
2007-04-11 18:18:00,1.1333,1.1333,1.1332,1.1332,10400000.0
2007-04-11 18:19:00,1.13281,1.13302,1.13279,1.13279,10400000.0
2007-04-11 18:20:00,1.13296,1.13296,1.13269,1.1327,9000000.0
2007-04-11 18:21:00,1.13246,1.13301,1.13246,1.13258,13800000.0
2007-04-11 18:22:00,1.13248,1.13271,1.13248,1.1327,7400000.0
2007-04-11 18:23:00,1.13251,1.13291,1.13236,1.13236,11200000.0
2007-04-11 18:24:00,1.133,1.133,1.1328,1.133,17000000.0
2007-04-11 18:25:00,1.13249,1.13271,1.13242,1.13271,17000000.0
2007-04-11 18:27:00,1.13276,1.13276,1.13245,1.13261,6000000.0
2007-04-11 18:28:00,1.13246,1.13325,1.13237,1.13252,15000000.0
2007-04-11 18:29:00,1.13275,1.13287,1.13274,1.13279,13200000.0
2007-04-11 18:30:00,1.133,1.133,1.133,1.133,22400000.0
2007-04-11 18:31:00,1.1329,1.1329,1.1329,1.1329,22400000.0
2007-04-11 18:32:00,1.13225,1.13262,1.13216,1.13216,22400000.0
2007-04-11 18:33:00,1.13248,1.13255,1.13231,1.13232,16200000.0
2007-04-11 18:34:00,1.13214,1.13249,1.13214,1.13244,6800000.0
2007-04-11 18:35:00,1.13251,1.13295,1.13206,1.1324,15400000.0
2007-04-11 18:36:00,1.1327,1.1327,1.1327,1.1327,5200000.0
2007-04-11 18:37:00,1.1323,1.13259,1.13227,1.13259,5200000.0
2007-04-11 18:38:00,1.13237,1.13258,1.13229,1.13258,16000000.0
2007-04-11 18:40:00,1.1327,1.1328,1.1327,1.1328,19800000.0
2007-04-11 18:42:00,1.13267,1.13267,1.13193,1.13245,19800000.0
2007-04-11 18:43:00,1.13241,1.13306,1.13225,1.13225,17800000.0
2007-04-11 18:44:00,1.13212,1.13261,1.1321,1.1321,14200000.0
2007-04-11 18:45:00,1.13228,1.13234,1.13209,1.13209,16400000.0
2007-04-11 18:46:00,1.13196,1.13252,1.13196,1.13224,29400000.0
2007-04-11 18:47:00,1.1325,1.1326,1.1325,1.1326,11400000.0
2007-04-11 18:48:00,1.13192,1.13203,1.13165,1.13165,11400000.0
2007-04-11 18:49:00,1.13192,1.13226,1.13192,1.13194,31200000.0
2007-04-11 18:50:00,1.13211,1.13211,1.13196,1.13196,10000000.0
2007-04-11 18:51:00,1.1323,1.1324,1.1323,1.1324,19000000.0
2007-04-11 18:52:00,1.13193,1.13234,1.13188,1.13204,19000000.0
2007-04-11 18:54:00,1.13199,1.13199,1.13164,1.13164,9000000.0
2007-04-11 18:55:00,1.13201,1.13218,1.13162,1.13209,13000000.0
2007-04-11 18:56:00,1.13214,1.13243,1.13209,1.13213,11000000.0
2007-04-11 18:57:00,1.13231,1.13263,1.13193,1.13217,8200000.0
2007-04-11 18:58:00,1.13189,1.13189,1.13168,1.13168,7400000.0
2007-04-11 18:59:00,1.13196,1.13216,1.13187,1.13199,8800000.0
2007-04-11 19:00:00,1.13196,1.13216,1.13187,1.13211,6800000.0
2007-04-11 19:01:00,1.13167,1.13216,1.13167,1.13195,14600000.0
2007-04-11 19:02:00,1.13213,1.13242,1.13205,1.13242,18000000.0
2007-04-11 19:03:00,1.1327,1.1327,1.1327,1.1327,15400000.0
2007-04-11 19:04:00,1.13215,1.13228,1.13215,1.13217,15400000.0
2007-04-11 19:05:00,1.13259,1.13259,1.13176,1.1319,12800000.0
2007-04-11 19:07:00,1.1327,1.1327,1.1327,1.1327,13800000.0
2007-04-11 19:08:00,1.1326,1.1326,1.1326,1.1326,13800000.0
2007-04-11 19:09:00,1.13248,1.13248,1.13182,1.13198,13800000.0
2007-04-11 19:10:00,1.13213,1.13222,1.13208,1.1322,13200000.0
2007-04-11 19:11:00,1.1327,1.1327,1.1326,1.1326,21400000.0
2007-04-11 19:12:00,1.1327,1.1327,1.1326,1.1327,21400000.0
2007-04-11 19:13:00,1.13242,1.13242,1.13211,1.13227,21400000.0
2007-04-11 19:15:00,1.1321,1.13226,1.13201,1.13221,14400000.0
2007-04-11 19:16:00,1.1326,1.1326,1.1326,1.1326,12400000.0
2007-04-11 19:18:00,1.1325,1.1325,1.1325,1.1325,12400000.0
2007-04-11 19:19:00,1.13233,1.13233,1.13202,1.13218,12400000.0
2007-04-11 19:20:00,1.13206,1.13245,1.13206,1.1321,12200000.0
2007-04-11 19:21:00,1.13196,1.13215,1.13196,1.13215,19800000.0
2007-04-11 19:22:00,1.13196,1.13196,1.13183,1.13185,9000000.0
2007-04-11 19:23:00,1.13179,1.13206,1.13165,1.13206,13600000.0
2007-04-11 19:24:00,1.13223,1.13231,1.13202,1.13223,10400000.0
2007-04-11 19:25:00,1.1326,1.1326,1.1326,1.1326,18200000.0
2007-04-11 19:26:00,1.13213,1.13258,1.13205,1.13213,18200000.0
2007-04-11 19:27:00,1.1326,1.1326,1.1326,1.1326,10800000.0
2007-04-11 19:28:00,1.1325,1.1325,1.1325,1.1325,10800000.0
2007-04-11 19:29:00,1.13206,1.13273,1.13206,1.13273,10800000.0
2007-04-11 19:30:00,1.13256,1.13261,1.13228,1.13237,6800000.0
2007-04-11 19:31:00,1.13224,1.13245,1.13224,1.1323,11000000.0
2007-04-11 19:32:00,1.13209,1.1323,1.13197,1.1323,8400000.0
2007-04-11 19:33:00,1.13249,1.13254,1.13239,1.13239,6800000.0
2007-04-11 19:34:00,1.13242,1.13252,1.13228,1.13252,12600000.0
2007-04-11 19:35:00,1.13263,1.13263,1.13219,1.13242,10800000.0
2007-04-11 19:36:00,1.13213,1.13237,1.13211,1.13211,14000000.0
2007-04-11 19:37:00,1.13202,1.13213,1.13169,1.13195,9800000.0
2007-04-11 19:38:00,1.13208,1.13221,1.13163,1.13221,23000000.0
2007-04-11 19:39:00,1.13185,1.13212,1.13166,1.13197,10800000.0
2007-04-11 19:40:00,1.13219,1.13235,1.13206,1.13206,21200000.0
2007-04-11 19:41:00,1.13209,1.13242,1.13209,1.13242,2600000.0
2007-04-11 19:42:00,1.1322,1.1322,1.13175,1.13193,16000000.0
2007-04-11 19:43:00,1.1317,1.13208,1.1317,1.13172,18000000.0
2007-04-11 19:44:00,1.13169,1.13204,1.13141,1.13141,6800000.0
2007-04-11 19:48:00,1.13174,1.13174,1.13127,1.13127,13400000.0
2007-04-11 19:49:00,1.13188,1.13241,1.1318,1.13203,16200000.0
2007-04-11 19:50:00,1.13207,1.13239,1.13161,1.13161,7800000.0
2007-04-11 19:51:00,1.1324,1.1324,1.1323,1.1323,10800000.0
2007-04-11 19:52:00,1.1324,1.1324,1.1323,1.1323,10800000.0
2007-04-11 19:53:00,1.13208,1.13208,1.13159,1.13159,10800000.0
2007-04-11 19:54:00,1.13164,1.13164,1.131,1.13149,8400000.0
2007-04-11 19:55:00,1.13129,1.1314,1.1311,1.13125,8800000.0
2007-04-11 19:56:00,1.13121,1.13139,1.13098,1.13107,14600000.0
2007-04-11 19:57:00,1.13091,1.13186,1.13091,1.13186,24600000.0
2007-04-11 19:58:00,1.1318,1.132,1.13174,1.13182,22800000.0
2007-04-11 19:59:00,1.13187,1.13187,1.13137,1.1314,15800000.0
2007-04-11 20:00:00,1.13124,1.13148,1.13072,1.13122,18600000.0
2007-04-11 20:01:00,1.13179,1.13224,1.13179,1.13192,7800000.0
2007-04-11 20:02:00,1.13201,1.13201,1.13146,1.13146,22600000.0
2007-04-11 20:04:00,1.13147,1.13204,1.13147,1.13204,19000000.0
2007-04-11 20:05:00,1.13271,1.13279,1.13251,1.13263,17000000.0
2007-04-11 20:06:00,1.13241,1.13267,1.13232,1.13259,11600000.0
2007-04-11 20:07:00,1.13279,1.13299,1.13274,1.13299,14600000.0
2007-04-11 20:08:00,1.13286,1.13307,1.13278,1.13278,25400000.0
2007-04-11 20:09:00,1.13284,1.13297,1.1325,1.13278,21400000.0
2007-04-11 20:10:00,1.13268,1.13268,1.1321,1.13227,10000000.0
2007-04-11 20:11:00,1.13219,1.1325,1.13212,1.1325,15400000.0
2007-04-11 20:12:00,1.13293,1.13336,1.13292,1.13316,20400000.0
2007-04-11 20:13:00,1.13341,1.13359,1.133,1.13311,11400000.0
2007-04-11 20:14:00,1.13333,1.13333,1.13296,1.13302,18800000.0
2007-04-11 20:15:00,1.13232,1.13247,1.1322,1.1322,7200000.0
2007-04-11 20:16:00,1.13187,1.13198,1.13183,1.13183,9800000.0
2007-04-11 20:17:00,1.13279,1.13326,1.13276,1.13276,6800000.0
2007-04-11 20:18:00,1.13358,1.13358,1.13301,1.13326,15400000.0
2007-04-11 20:19:00,1.13289,1.13307,1.13275,1.13275,8200000.0
2007-04-11 20:20:00,1.13261,1.13328,1.13261,1.13262,6800000.0
2007-04-11 20:21:00,1.13248,1.13295,1.13223,1.13295,7400000.0
2007-04-11 20:22:00,1.13305,1.13305,1.13274,1.13274,2600000.0
2007-04-11 20:23:00,1.13286,1.13317,1.13286,1.13317,12400000.0
2007-04-11 20:24:00,1.13305,1.13341,1.13305,1.13334,16400000.0
2007-04-11 20:25:00,1.13327,1.13346,1.13327,1.13346,9200000.0
2007-04-11 20:26:00,1.13335,1.13387,1.13313,1.13333,12200000.0
2007-04-11 20:27:00,1.13326,1.1333,1.13326,1.1333,9600000.0
2007-04-11 20:28:00,1.13376,1.13405,1.13368,1.13405,8400000.0
2007-04-11 20:29:00,1.1337,1.1337,1.13365,1.13365,2600000.0
2007-04-11 20:30:00,1.13326,1.13367,1.13303,1.13306,11000000.0
2007-04-11 20:31:00,1.1334,1.1335,1.1334,1.1335,11200000.0
2007-04-11 20:32:00,1.13319,1.13326,1.13306,1.13326,11200000.0
2007-04-11 20:34:00,1.13306,1.1334,1.13296,1.13334,15000000.0
2007-04-11 20:35:00,1.13313,1.13362,1.13307,1.13362,16800000.0
2007-04-11 20:36:00,1.13305,1.13336,1.13305,1.13317,8200000.0
2007-04-11 20:37:00,1.13315,1.13365,1.1328,1.13325,15400000.0
2007-04-11 20:38:00,1.13333,1.13346,1.13292,1.13292,11600000.0
2007-04-11 20:39:00,1.13305,1.1333,1.13305,1.13308,11400000.0
2007-04-11 20:40:00,1.13341,1.1335,1.13328,1.13328,30000000.0
2007-04-11 20:41:00,1.13339,1.13345,1.13332,1.13332,6400000.0
2007-04-11 20:42:00,1.13321,1.13325,1.1328,1.13325,23800000.0
2007-04-11 20:43:00,1.13344,1.13346,1.13313,1.13324,16800000.0
2007-04-11 20:44:00,1.13356,1.13356,1.13281,1.13306,22000000.0
2007-04-11 20:45:00,1.13293,1.13317,1.13259,1.13286,21600000.0
2007-04-11 20:46:00,1.1334,1.1334,1.1333,1.1333,2400000.0
2007-04-11 20:47:00,1.13336,1.13336,1.1331,1.1331,2400000.0
2007-04-11 20:48:00,1.13267,1.13284,1.13251,1.13251,11200000.0
2007-04-11 20:49:00,1.13259,1.13266,1.13228,1.13258,14400000.0
2007-04-11 20:50:00,1.13251,1.13267,1.13233,1.13242,12800000.0
2007-04-11 20:51:00,1.13244,1.13261,1.13225,1.13225,6800000.0
2007-04-11 20:52:00,1.13234,1.13247,1.13213,1.13213,9600000.0
2007-04-11 20:53:00,1.13202,1.13231,1.13189,1.13231,11000000.0
2007-04-11 20:54:00,1.1325,1.1325,1.1325,1.1325,21600000.0
2007-04-11 20:55:00,1.132,1.13251,1.132,1.13211,21600000.0
2007-04-11 20:56:00,1.13221,1.13264,1.13209,1.13249,10800000.0
2007-04-11 20:57:00,1.13265,1.1328,1.13235,1.13237,19400000.0
2007-04-11 20:58:00,1.1327,1.1328,1.1327,1.1328,19800000.0
2007-04-11 20:59:00,1.1327,1.1327,1.1327,1.1327,19800000.0
2007-04-11 21:00:00,1.13269,1.13309,1.13243,1.13309,19800000.0
2007-04-11 21:01:00,1.1332,1.1332,1.1332,1.1332,14000000.0
2007-04-11 21:02:00,1.13279,1.13327,1.13267,1.13267,14000000.0
2007-04-11 21:04:00,1.13275,1.13275,1.13238,1.1325,6400000.0
2007-04-11 21:06:00,1.13226,1.13249,1.13226,1.13231,9600000.0
2007-04-11 21:07:00,1.1328,1.1329,1.1328,1.1329,9800000.0
2007-04-11 21:08:00,1.133,1.133,1.1329,1.1329,9800000.0
2007-04-11 21:09:00,1.13242,1.13251,1.13239,1.13249,9800000.0
2007-04-11 21:11:00,1.1323,1.13285,1.1323,1.13256,17600000.0
2007-04-11 21:13:00,1.1329,1.1329,1.1328,1.1328,16800000.0
2007-04-11 21:14:00,1.13242,1.1328,1.13242,1.13259,16800000.0
2007-04-11 21:15:00,1.13217,1.13228,1.13217,1.13228,4800000.0
2007-04-11 21:16:00,1.13245,1.13245,1.13213,1.13244,8800000.0
2007-04-11 21:20:00,1.1324,1.1324,1.1324,1.1324,10800000.0
2007-04-11 21:22:00,1.1325,1.1326,1.1324,1.1326,10800000.0
2007-04-11 21:23:00,1.13204,1.13254,1.13202,1.13254,10800000.0
2007-04-11 21:24:00,1.1325,1.1325,1.1325,1.1325,17000000.0
2007-04-11 21:26:00,1.13208,1.13233,1.13196,1.13203,17000000.0
2007-04-11 21:28:00,1.13182,1.13233,1.13182,1.132,20200000.0
2007-04-11 21:29:00,1.1323,1.1323,1.1323,1.1323,10800000.0
2007-04-11 21:30:00,1.1322,1.1322,1.132,1.1322,10800000.0
2007-04-11 21:31:00,1.13176,1.13238,1.13176,1.13176,10800000.0
2007-04-11 21:32:00,1.132,1.132,1.132,1.132,14400000.0
2007-04-11 21:35:00,1.13163,1.13176,1.13128,1.13153,14400000.0
2007-04-11 21:36:00,1.13183,1.13183,1.13171,1.13171,11600000.0
2007-04-11 21:37:00,1.1322,1.1322,1.1321,1.1321,6800000.0
2007-04-11 21:38:00,1.13151,1.13197,1.13151,1.13196,6800000.0
2007-04-11 21:40:00,1.1317,1.13195,1.13167,1.13195,22600000.0
2007-04-11 21:41:00,1.13218,1.13218,1.13191,1.13191,7200000.0
2007-04-11 21:42:00,1.1322,1.1322,1.13187,1.13205,15000000.0
2007-04-11 21:43:00,1.13215,1.13249,1.132,1.13215,24200000.0
2007-04-11 21:44:00,1.1323,1.1324,1.1322,1.1324,14800000.0
2007-04-11 21:45:00,1.132,1.13214,1.13199,1.13214,14800000.0
2007-04-11 21:46:00,1.13203,1.13208,1.13182,1.13204,19800000.0
2007-04-11 21:47:00,1.13212,1.13219,1.13207,1.13207,27200000.0
2007-04-11 21:48:00,1.13206,1.13233,1.13198,1.13225,8800000.0
2007-04-11 21:49:00,1.13216,1.13224,1.13184,1.13198,15600000.0
2007-04-11 21:51:00,1.13239,1.13239,1.13193,1.13235,17200000.0
2007-04-11 21:52:00,1.13238,1.13238,1.13222,1.13222,3200000.0
2007-04-11 21:56:00,1.13222,1.13222,1.13213,1.13213,2000000.0
2007-04-11 21:57:00,1.13224,1.1324,1.13189,1.13212,20800000.0
2007-04-11 21:58:00,1.1324,1.1325,1.1324,1.1325,16200000.0
2007-04-11 21:59:00,1.13241,1.13241,1.13202,1.13212,16200000.0
2007-04-11 22:00:00,1.13218,1.13229,1.13181,1.13199,20400000.0
2007-04-11 22:02:00,1.13174,1.13244,1.13172,1.13244,21000000.0
2007-04-11 22:03:00,1.13255,1.13255,1.13219,1.13244,4200000.0
2007-04-11 22:07:00,1.13214,1.13271,1.13185,1.13247,11400000.0
2007-04-11 22:08:00,1.13246,1.13256,1.13228,1.1323,16400000.0
2007-04-11 22:09:00,1.13239,1.13246,1.13201,1.13201,10000000.0
2007-04-11 22:10:00,1.13191,1.13236,1.13191,1.13226,16400000.0
2007-04-11 22:11:00,1.13255,1.1326,1.13233,1.1324,24400000.0
2007-04-11 22:12:00,1.13228,1.13252,1.13224,1.13246,16200000.0
2007-04-11 22:13:00,1.13251,1.1329,1.1325,1.13266,20600000.0
2007-04-11 22:14:00,1.1329,1.1329,1.1328,1.1328,11800000.0
2007-04-11 22:15:00,1.1326,1.13278,1.13246,1.13261,11800000.0
2007-04-11 22:16:00,1.13251,1.13303,1.13234,1.13234,18200000.0
2007-04-11 22:17:00,1.13238,1.1326,1.13225,1.13254,12600000.0
2007-04-11 22:18:00,1.13204,1.13218,1.13179,1.13218,9200000.0
2007-04-11 22:19:00,1.1324,1.1324,1.1323,1.1324,10000000.0
2007-04-11 22:20:00,1.13193,1.13245,1.13153,1.13245,10000000.0
2007-04-11 22:21:00,1.13229,1.13238,1.13197,1.13238,12600000.0
2007-04-11 22:22:00,1.13174,1.13204,1.13174,1.13204,4000000.0
2007-04-11 22:23:00,1.13164,1.13197,1.13145,1.13145,4600000.0
2007-04-11 22:25:00,1.13167,1.13185,1.13167,1.13185,9000000.0
2007-04-11 22:26:00,1.13184,1.1322,1.1318,1.13211,18200000.0
2007-04-11 22:27:00,1.13205,1.13216,1.13197,1.13216,3000000.0
2007-04-11 22:29:00,1.13184,1.1321,1.13184,1.13187,9800000.0
2007-04-11 22:30:00,1.1324,1.1324,1.1323,1.1323,13200000.0
2007-04-11 22:31:00,1.1322,1.1323,1.1322,1.1323,13200000.0
2007-04-11 22:32:00,1.13195,1.13195,1.13161,1.13161,13200000.0
2007-04-11 22:33:00,1.13179,1.13262,1.13179,1.1319,22600000.0
2007-04-11 22:34:00,1.13194,1.1321,1.13194,1.1321,3600000.0
2007-04-11 22:35:00,1.1325,1.1325,1.1325,1.1325,10000000.0
2007-04-11 22:36:00,1.13261,1.13261,1.13211,1.13215,10000000.0
2007-04-11 22:37:00,1.13222,1.13243,1.13218,1.13243,15400000.0
2007-04-11 22:39:00,1.1316,1.13244,1.1316,1.13244,5800000.0
2007-04-11 22:40:00,1.1327,1.1328,1.1327,1.1327,19000000.0
2007-04-11 22:41:00,1.13224,1.13259,1.13199,1.13259,19000000.0
2007-04-11 22:43:00,1.13229,1.13229,1.13189,1.13189,9000000.0
2007-04-11 22:44:00,1.13183,1.13213,1.1316,1.1317,27600000.0
2007-04-11 22:46:00,1.13167,1.13203,1.13164,1.13203,5200000.0
2007-04-11 22:47:00,1.1321,1.1321,1.1321,1.1321,11600000.0
2007-04-11 22:48:00,1.13178,1.13231,1.13169,1.13231,11600000.0
2007-04-11 22:49:00,1.13178,1.1323,1.13147,1.13147,20200000.0
2007-04-11 22:51:00,1.1321,1.1321,1.1321,1.1321,4200000.0
2007-04-11 22:52:00,1.13173,1.1318,1.13152,1.13152,4200000.0
2007-04-11 22:53:00,1.13153,1.13178,1.13152,1.13178,12800000.0
2007-04-11 22:54:00,1.1323,1.1324,1.1322,1.1322,18400000.0
2007-04-11 22:55:00,1.13197,1.13217,1.13183,1.13183,18400000.0
2007-04-11 22:56:00,1.13197,1.13203,1.13178,1.13203,7400000.0
2007-04-11 22:57:00,1.13188,1.13246,1.13182,1.13185,8400000.0
2007-04-11 22:58:00,1.13186,1.13229,1.13147,1.13167,17600000.0
2007-04-11 22:59:00,1.13125,1.13127,1.13101,1.13101,6800000.0
2007-04-11 23:00:00,1.13088,1.13111,1.13052,1.13083,9800000.0
2007-04-11 23:01:00,1.12933,1.13064,1.12933,1.13064,33200000.0
2007-04-11 23:02:00,1.13111,1.13111,1.13078,1.13104,13400000.0
2007-04-11 23:03:00,1.1317,1.1317,1.1316,1.1316,6800000.0
2007-04-11 23:04:00,1.13144,1.13144,1.13108,1.13108,6800000.0
2007-04-11 23:05:00,1.13098,1.13131,1.13098,1.13127,13800000.0
2007-04-11 23:06:00,1.13119,1.13145,1.131,1.13145,8000000.0
2007-04-11 23:07:00,1.1319,1.1319,1.1319,1.1319,11800000.0
2007-04-11 23:10:00,1.1312,1.13146,1.13091,1.13146,11800000.0
2007-04-11 23:11:00,1.1313,1.13152,1.13117,1.13142,13200000.0
2007-04-11 23:12:00,1.1319,1.1321,1.1319,1.1319,20200000.0
2007-04-11 23:13:00,1.13153,1.13212,1.13122,1.13155,20200000.0
2007-04-11 23:14:00,1.13127,1.1315,1.13088,1.13131,13400000.0
2007-04-11 23:15:00,1.13137,1.13199,1.13137,1.13165,28000000.0
2007-04-11 23:16:00,1.13117,1.13137,1.13117,1.13137,3200000.0
2007-04-11 23:17:00,1.1308,1.13116,1.1308,1.13098,10600000.0
2007-04-11 23:18:00,1.13128,1.13128,1.13113,1.13113,14000000.0
2007-04-11 23:21:00,1.13139,1.13172,1.13132,1.13161,21000000.0
2007-04-11 23:22:00,1.13157,1.13169,1.13144,1.13168,18600000.0
2007-04-11 23:23:00,1.13161,1.13172,1.13153,1.13167,12400000.0
2007-04-11 23:24:00,1.13149,1.13149,1.13105,1.13105,24400000.0
2007-04-11 23:26:00,1.1316,1.1316,1.13151,1.13151,2600000.0
2007-04-11 23:27:00,1.13143,1.13189,1.13124,1.13184,17400000.0
2007-04-11 23:28:00,1.13155,1.13192,1.13155,1.13158,18200000.0
2007-04-11 23:29:00,1.1321,1.1321,1.1321,1.1321,20200000.0
2007-04-11 23:30:00,1.13159,1.13187,1.13145,1.13167,20200000.0
2007-04-11 23:33:00,1.13169,1.13187,1.13142,1.13145,9800000.0
2007-04-11 23:36:00,1.13189,1.1322,1.13187,1.13201,13800000.0
2007-04-11 23:37:00,1.1326,1.1326,1.1325,1.1326,15800000.0
2007-04-11 23:39:00,1.13174,1.13227,1.1314,1.1314,15800000.0
2007-04-11 23:40:00,1.13174,1.13208,1.13172,1.13172,10400000.0
2007-04-11 23:41:00,1.13188,1.13244,1.13178,1.13189,27800000.0
2007-04-11 23:42:00,1.13204,1.13224,1.13191,1.13218,17400000.0
2007-04-11 23:43:00,1.13181,1.13205,1.13171,1.13186,6200000.0
2007-04-11 23:44:00,1.1321,1.1321,1.13174,1.13182,9800000.0
2007-04-11 23:45:00,1.1322,1.1324,1.1322,1.1324,21800000.0
2007-04-11 23:46:00,1.1323,1.1324,1.1323,1.1324,21800000.0
2007-04-11 23:47:00,1.13185,1.13199,1.13175,1.13184,21800000.0
2007-04-11 23:48:00,1.13156,1.13192,1.13151,1.13168,13400000.0
2007-04-11 23:49:00,1.13192,1.13192,1.13142,1.13142,19600000.0
2007-04-11 23:50:00,1.132,1.1321,1.1319,1.1321,10800000.0
2007-04-11 23:54:00,1.13148,1.13164,1.13148,1.13148,10800000.0
2007-04-11 23:59:00,1.13151,1.1318,1.131,1.13123,27400000.0
2007-04-12 00:00:00,1.1321,1.1321,1.1321,1.1321,18400000.0
2007-04-12 00:02:00,1.13143,1.13158,1.13139,1.13158,18400000.0
2007-04-12 00:03:00,1.1316,1.13177,1.13136,1.13136,13800000.0
2007-04-12 00:04:00,1.13087,1.13101,1.13036,1.13101,14000000.0
2007-04-12 00:05:00,1.13128,1.13162,1.13112,1.13162,25400000.0
2007-04-12 00:06:00,1.13149,1.13155,1.13111,1.13111,13000000.0
2007-04-12 00:09:00,1.13102,1.13137,1.13102,1.13111,19800000.0
2007-04-12 00:10:00,1.13135,1.13166,1.1309,1.13166,9400000.0
2007-04-12 00:11:00,1.1318,1.1318,1.1318,1.1318,13800000.0
2007-04-12 00:13:00,1.13116,1.13128,1.13092,1.13127,13800000.0
2007-04-12 00:15:00,1.1317,1.1319,1.13138,1.13156,24000000.0
2007-04-12 00:16:00,1.13126,1.13155,1.13104,1.13155,19200000.0
2007-04-12 00:17:00,1.13139,1.13151,1.13134,1.13138,11400000.0
2007-04-12 00:18:00,1.1314,1.13186,1.1314,1.13142,14200000.0
2007-04-12 00:19:00,1.13152,1.13206,1.13152,1.13186,13800000.0
2007-04-12 00:20:00,1.13164,1.13184,1.13164,1.13184,3600000.0
2007-04-12 00:21:00,1.13166,1.13166,1.1311,1.1311,8600000.0
2007-04-12 00:22:00,1.13132,1.13148,1.13114,1.13126,26800000.0
2007-04-12 00:23:00,1.131,1.13157,1.131,1.13139,10000000.0
2007-04-12 00:24:00,1.13151,1.13173,1.13133,1.13133,6800000.0
2007-04-12 00:26:00,1.13146,1.13164,1.13116,1.13116,9400000.0
2007-04-12 00:27:00,1.13113,1.1317,1.13089,1.1317,15800000.0
2007-04-12 00:28:00,1.13099,1.13154,1.13099,1.13154,17200000.0
2007-04-12 00:29:00,1.13139,1.13153,1.13126,1.13148,14600000.0
2007-04-12 00:30:00,1.13169,1.13169,1.13145,1.13145,3200000.0
2007-04-12 00:31:00,1.13144,1.13182,1.13143,1.13182,8800000.0
2007-04-12 00:32:00,1.1318,1.1318,1.1317,1.1317,16200000.0
2007-04-12 00:33:00,1.13151,1.13202,1.13151,1.13171,16200000.0
2007-04-12 00:34:00,1.13165,1.13197,1.13145,1.1317,25200000.0
2007-04-12 00:35:00,1.13172,1.132,1.13158,1.13175,10600000.0
2007-04-12 00:36:00,1.13167,1.13204,1.1315,1.13173,27800000.0
2007-04-12 00:37:00,1.13218,1.1323,1.13177,1.13177,10000000.0
2007-04-12 00:38:00,1.13192,1.13236,1.13192,1.13224,11600000.0
2007-04-12 00:39:00,1.13224,1.13232,1.13204,1.1321,23400000.0
2007-04-12 00:40:00,1.13191,1.13252,1.13191,1.13217,4800000.0
2007-04-12 00:42:00,1.13201,1.13248,1.13193,1.13224,9000000.0
2007-04-12 00:43:00,1.1322,1.13236,1.13193,1.13233,13000000.0
2007-04-12 00:44:00,1.13211,1.13235,1.13193,1.13214,10400000.0
2007-04-12 00:45:00,1.13223,1.13267,1.13193,1.13267,12200000.0
2007-04-12 00:46:00,1.13214,1.13251,1.13214,1.13215,13800000.0
2007-04-12 00:47:00,1.13216,1.13272,1.13198,1.13272,23800000.0
2007-04-12 00:48:00,1.13233,1.1325,1.13214,1.13214,5000000.0
2007-04-12 00:49:00,1.13195,1.13231,1.13195,1.13231,10800000.0
2007-04-12 00:50:00,1.13219,1.13219,1.13207,1.13207,4000000.0
2007-04-12 00:51:00,1.13209,1.13241,1.13185,1.13185,9000000.0
2007-04-12 00:52:00,1.1324,1.1325,1.1323,1.1325,23400000.0
2007-04-12 00:53:00,1.1324,1.1324,1.1324,1.1324,23400000.0
2007-04-12 00:56:00,1.13226,1.13245,1.13206,1.13228,23400000.0
2007-04-12 00:57:00,1.13139,1.1322,1.13139,1.1322,8600000.0
2007-04-12 00:58:00,1.13228,1.13228,1.13175,1.13175,17000000.0
2007-04-12 00:59:00,1.13171,1.13216,1.13171,1.13216,9200000.0
2007-04-12 01:00:00,1.13225,1.1323,1.13225,1.1323,9000000.0
2007-04-12 01:01:00,1.1326,1.1326,1.1326,1.1326,14800000.0
2007-04-12 01:02:00,1.13236,1.13236,1.13222,1.13222,14800000.0
2007-04-12 01:03:00,1.13203,1.13247,1.13203,1.13219,12200000.0
2007-04-12 01:05:00,1.13233,1.13281,1.13222,1.1326,15600000.0
2007-04-12 01:06:00,1.13242,1.13242,1.13196,1.13196,14000000.0
2007-04-12 01:07:00,1.13225,1.13225,1.13217,1.13217,3600000.0
2007-04-12 01:08:00,1.13234,1.13281,1.13229,1.13257,11000000.0
2007-04-12 01:09:00,1.1326,1.13262,1.13228,1.13235,23600000.0
2007-04-12 01:10:00,1.1329,1.1329,1.1326,1.1326,25800000.0
2007-04-12 01:11:00,1.13233,1.13249,1.13202,1.13239,25800000.0
2007-04-12 01:12:00,1.13188,1.1326,1.13188,1.1324,12000000.0
2007-04-12 01:13:00,1.1326,1.1326,1.1326,1.1326,17400000.0
2007-04-12 01:15:00,1.13266,1.13303,1.13252,1.13272,17400000.0
2007-04-12 01:16:00,1.1327,1.133,1.13248,1.13259,15000000.0
2007-04-12 01:17:00,1.1328,1.1328,1.1328,1.1328,6200000.0
2007-04-12 01:18:00,1.13255,1.13286,1.13224,1.13224,6200000.0
2007-04-12 01:19:00,1.13306,1.13306,1.1327,1.1327,25000000.0
2007-04-12 01:20:00,1.13302,1.13302,1.1326,1.13269,19600000.0
2007-04-12 01:22:00,1.13261,1.13288,1.13252,1.13271,16800000.0
2007-04-12 01:24:00,1.13299,1.13306,1.13299,1.13306,5600000.0
2007-04-12 01:26:00,1.13269,1.1328,1.13242,1.13255,14400000.0
2007-04-12 01:27:00,1.13263,1.13299,1.13258,1.13258,7400000.0
2007-04-12 01:28:00,1.13238,1.13277,1.13226,1.13267,8400000.0
2007-04-12 01:29:00,1.13224,1.13255,1.13209,1.13209,13000000.0
2007-04-12 01:30:00,1.13239,1.13239,1.13173,1.13206,36600000.0
2007-04-12 01:31:00,1.13144,1.13205,1.13144,1.13177,12600000.0
2007-04-12 01:32:00,1.13192,1.13216,1.13186,1.132,11800000.0
2007-04-12 01:33:00,1.13214,1.13228,1.13214,1.13228,5600000.0
2007-04-12 01:34:00,1.13202,1.13218,1.13202,1.13218,3600000.0
2007-04-12 01:35:00,1.13215,1.13238,1.13215,1.13238,7600000.0
2007-04-12 01:37:00,1.1323,1.13275,1.13203,1.13213,18800000.0
2007-04-12 01:38:00,1.13177,1.13249,1.13177,1.13181,16600000.0
2007-04-12 01:39:00,1.13206,1.13265,1.13192,1.13265,23200000.0
2007-04-12 01:40:00,1.13226,1.13226,1.13182,1.13182,9000000.0
2007-04-12 01:41:00,1.13188,1.13199,1.13184,1.13189,11400000.0
2007-04-12 01:42:00,1.13212,1.13226,1.13202,1.13202,17400000.0
2007-04-12 01:43:00,1.13196,1.13196,1.13189,1.13189,16000000.0
2007-04-12 01:44:00,1.13182,1.13182,1.13157,1.13157,3200000.0
2007-04-12 01:45:00,1.13199,1.13219,1.13175,1.13184,9200000.0
2007-04-12 01:46:00,1.13174,1.13176,1.13148,1.13176,6800000.0
2007-04-12 01:47:00,1.1319,1.13212,1.13165,1.13176,18800000.0
2007-04-12 01:48:00,1.13165,1.13188,1.13162,1.13185,7000000.0
2007-04-12 01:49:00,1.13185,1.1319,1.13161,1.13165,17400000.0
2007-04-12 01:50:00,1.13175,1.13181,1.13155,1.13159,10800000.0
2007-04-12 01:51:00,1.13166,1.13194,1.13155,1.13192,18400000.0
2007-04-12 01:52:00,1.13168,1.13209,1.13167,1.13209,10800000.0
2007-04-12 01:53:00,1.13188,1.13221,1.13152,1.13204,9200000.0
2007-04-12 01:54:00,1.13191,1.13204,1.13161,1.13197,13600000.0
2007-04-12 01:55:00,1.13262,1.1333,1.13233,1.1333,10600000.0
2007-04-12 01:56:00,1.13262,1.13295,1.13211,1.13211,11600000.0
2007-04-12 01:57:00,1.13282,1.13286,1.13239,1.13255,20600000.0
2007-04-12 01:58:00,1.13257,1.13264,1.13218,1.13254,19000000.0
2007-04-12 01:59:00,1.13262,1.13262,1.13232,1.13252,13600000.0
2007-04-12 02:00:00,1.13262,1.13262,1.1322,1.1322,18800000.0
2007-04-12 02:01:00,1.13214,1.13221,1.13209,1.13209,7600000.0
2007-04-12 02:02:00,1.13203,1.13233,1.13203,1.13203,23400000.0
2007-04-12 02:04:00,1.13166,1.13199,1.13159,1.13199,23000000.0
2007-04-12 02:05:00,1.13174,1.13225,1.13174,1.13225,12800000.0
2007-04-12 02:06:00,1.13235,1.13235,1.132,1.13211,15800000.0
2007-04-12 02:07:00,1.13194,1.13222,1.13188,1.13212,18000000.0
2007-04-12 02:08:00,1.13223,1.13275,1.13223,1.13251,12800000.0
2007-04-12 02:09:00,1.13227,1.13297,1.13227,1.13243,17000000.0
2007-04-12 02:10:00,1.1324,1.13267,1.13227,1.13234,15200000.0
2007-04-12 02:11:00,1.13247,1.13247,1.13227,1.13243,5600000.0
2007-04-12 02:12:00,1.13245,1.13245,1.13198,1.13198,10400000.0
2007-04-12 02:13:00,1.13223,1.13248,1.13197,1.13209,7400000.0
2007-04-12 02:14:00,1.13205,1.13221,1.13185,1.13185,9600000.0
2007-04-12 02:15:00,1.1321,1.1321,1.1321,1.1321,8200000.0
2007-04-12 02:16:00,1.13194,1.13233,1.13172,1.13233,8200000.0
2007-04-12 02:17:00,1.13186,1.13226,1.13185,1.13226,13000000.0
2007-04-12 02:18:00,1.1324,1.1324,1.1324,1.1324,17200000.0
2007-04-12 02:19:00,1.13229,1.13248,1.1322,1.13246,17200000.0
2007-04-12 02:20:00,1.13232,1.13258,1.13228,1.13243,17600000.0
2007-04-12 02:21:00,1.132,1.13213,1.13194,1.13202,13800000.0
2007-04-12 02:22:00,1.13225,1.13252,1.13192,1.13192,18000000.0
2007-04-12 02:23:00,1.13172,1.13237,1.13139,1.13237,12600000.0
2007-04-12 02:24:00,1.13224,1.13256,1.13206,1.13207,21000000.0
2007-04-12 02:25:00,1.13214,1.13214,1.13184,1.13193,8400000.0
2007-04-12 02:26:00,1.13177,1.13184,1.13177,1.13184,12000000.0
2007-04-12 02:27:00,1.13182,1.13182,1.1318,1.1318,2600000.0
2007-04-12 02:31:00,1.13192,1.13222,1.13192,1.13203,13600000.0
2007-04-12 02:32:00,1.1324,1.1324,1.1324,1.1324,15600000.0
2007-04-12 02:33:00,1.13196,1.13229,1.13183,1.13229,15600000.0
2007-04-12 02:34:00,1.13252,1.13252,1.13192,1.13216,15400000.0
2007-04-12 02:35:00,1.13211,1.13217,1.13193,1.13217,8800000.0
2007-04-12 02:36:00,1.13238,1.13257,1.13223,1.13223,27200000.0
2007-04-12 02:37:00,1.13217,1.13247,1.13217,1.13247,12000000.0
2007-04-12 02:38:00,1.13238,1.13261,1.13189,1.13252,27400000.0
2007-04-12 02:39:00,1.13234,1.13255,1.13199,1.132,13200000.0
2007-04-12 02:40:00,1.13185,1.13215,1.13181,1.13188,9600000.0
2007-04-12 02:41:00,1.1324,1.1324,1.1324,1.1324,15400000.0
2007-04-12 02:42:00,1.13216,1.13219,1.13201,1.13215,15400000.0
2007-04-12 02:43:00,1.13221,1.1324,1.13211,1.13228,16000000.0
2007-04-12 02:44:00,1.13245,1.13245,1.13232,1.13244,9200000.0
2007-04-12 02:45:00,1.13242,1.13261,1.13242,1.13261,11400000.0
2007-04-12 02:46:00,1.13241,1.13267,1.13201,1.13238,22600000.0
2007-04-12 02:49:00,1.13296,1.13296,1.13221,1.13222,7400000.0
2007-04-12 02:50:00,1.13205,1.13259,1.13205,1.13225,19800000.0
2007-04-12 02:51:00,1.13219,1.13248,1.13219,1.13232,13600000.0
2007-04-12 02:52:00,1.13292,1.13303,1.13258,1.13258,11400000.0
2007-04-12 02:53:00,1.1328,1.1328,1.13228,1.13249,18800000.0
2007-04-12 02:54:00,1.13236,1.13269,1.13217,1.13228,18000000.0
2007-04-12 02:55:00,1.13202,1.13249,1.13202,1.13224,10200000.0
2007-04-12 02:56:00,1.132,1.13278,1.132,1.1324,12400000.0
2007-04-12 02:57:00,1.13258,1.13279,1.13225,1.13269,19200000.0
2007-04-12 02:58:00,1.13259,1.13288,1.13202,1.13251,17200000.0
2007-04-12 02:59:00,1.13251,1.13267,1.13244,1.13254,18400000.0
2007-04-12 03:00:00,1.13219,1.13299,1.13219,1.13257,15600000.0
2007-04-12 03:01:00,1.133,1.13342,1.13253,1.13253,18200000.0
2007-04-12 03:02:00,1.13349,1.13358,1.13293,1.13351,13600000.0
2007-04-12 03:03:00,1.13309,1.13343,1.13276,1.13323,23800000.0
2007-04-12 03:04:00,1.13324,1.1334,1.13281,1.13292,25600000.0
2007-04-12 03:05:00,1.13308,1.13308,1.13243,1.13243,2000000.0
2007-04-12 03:06:00,1.13276,1.13293,1.13254,1.13289,19400000.0
2007-04-12 03:07:00,1.13281,1.13281,1.13256,1.13266,17600000.0
2007-04-12 03:09:00,1.13263,1.13263,1.13242,1.13248,7800000.0
2007-04-12 03:10:00,1.13262,1.13327,1.13258,1.1327,12600000.0
2007-04-12 03:11:00,1.13259,1.13259,1.13215,1.13215,9800000.0
2007-04-12 03:12:00,1.13222,1.13222,1.13212,1.13212,4800000.0
2007-04-12 03:13:00,1.13209,1.13245,1.13193,1.13219,15400000.0
2007-04-12 03:14:00,1.13249,1.13249,1.1321,1.13235,8600000.0
2007-04-12 03:15:00,1.13257,1.13259,1.13233,1.13259,24200000.0
2007-04-12 03:16:00,1.1324,1.1324,1.1324,1.1324,20200000.0
2007-04-12 03:17:00,1.13254,1.13254,1.13214,1.13234,20200000.0
2007-04-12 03:18:00,1.13225,1.13288,1.13225,1.13231,13400000.0
2007-04-12 03:19:00,1.1321,1.13251,1.13199,1.1321,9600000.0
2007-04-12 03:20:00,1.13213,1.13252,1.13213,1.13252,10200000.0
2007-04-12 03:21:00,1.13228,1.13263,1.13188,1.13188,23000000.0
2007-04-12 03:22:00,1.13207,1.13217,1.13207,1.13217,21200000.0
2007-04-12 03:23:00,1.13233,1.1325,1.13233,1.13246,11200000.0
2007-04-12 03:24:00,1.13199,1.13261,1.13165,1.13165,16600000.0
2007-04-12 03:25:00,1.13159,1.13193,1.1314,1.13155,31600000.0
2007-04-12 03:26:00,1.13152,1.13163,1.13129,1.13163,17000000.0
2007-04-12 03:27:00,1.13121,1.13181,1.13121,1.1316,9000000.0
2007-04-12 03:28:00,1.13155,1.13164,1.13148,1.13164,9800000.0
2007-04-12 03:29:00,1.1317,1.1317,1.1312,1.13125,18400000.0
2007-04-12 03:30:00,1.13117,1.13236,1.13117,1.13236,12400000.0
2007-04-12 03:31:00,1.13191,1.13308,1.13191,1.13254,13200000.0
2007-04-12 03:32:00,1.13264,1.13288,1.13193,1.13246,22800000.0
2007-04-12 03:33:00,1.13275,1.13315,1.13275,1.1331,17000000.0
2007-04-12 03:34:00,1.13286,1.1331,1.1326,1.1331,10400000.0
2007-04-12 03:35:00,1.13311,1.13337,1.13311,1.13337,9800000.0
2007-04-12 03:36:00,1.13372,1.13372,1.13329,1.13344,7400000.0
2007-04-12 03:37:00,1.13394,1.13405,1.13367,1.13405,10400000.0
2007-04-12 03:38:00,1.13385,1.1341,1.1333,1.13342,11000000.0
2007-04-12 03:39:00,1.13387,1.13431,1.13387,1.13403,12600000.0
2007-04-12 03:40:00,1.13395,1.13445,1.13395,1.13397,13800000.0
2007-04-12 03:41:00,1.13453,1.13453,1.13423,1.13423,13200000.0
2007-04-12 03:42:00,1.13448,1.13448,1.13396,1.13396,13600000.0
2007-04-12 03:43:00,1.13426,1.13426,1.13418,1.13418,6800000.0
2007-04-12 03:44:00,1.13413,1.13452,1.13379,1.13379,18200000.0
2007-04-12 03:45:00,1.13373,1.13431,1.13373,1.13431,3200000.0
2007-04-12 03:46:00,1.13407,1.13446,1.13405,1.13443,13000000.0
2007-04-12 03:47:00,1.13447,1.13469,1.13398,1.13453,21200000.0
2007-04-12 03:48:00,1.13397,1.13405,1.13384,1.13394,13200000.0
2007-04-12 03:49:00,1.13381,1.13407,1.13381,1.13393,13200000.0
2007-04-12 03:50:00,1.13365,1.13448,1.13351,1.1342,23400000.0
2007-04-12 03:51:00,1.13425,1.13444,1.13396,1.13404,11200000.0
2007-04-12 03:52:00,1.13406,1.13427,1.13386,1.13427,6200000.0
2007-04-12 03:53:00,1.13451,1.13455,1.13429,1.13433,14600000.0
2007-04-12 03:54:00,1.13446,1.1345,1.13406,1.13417,20400000.0
2007-04-12 03:55:00,1.13422,1.13422,1.1334,1.13346,6800000.0
2007-04-12 03:56:00,1.1334,1.13391,1.1334,1.13372,10000000.0
2007-04-12 03:57:00,1.13386,1.13389,1.13361,1.13372,15400000.0
2007-04-12 03:58:00,1.13334,1.13372,1.13327,1.13363,16400000.0
2007-04-12 03:59:00,1.13369,1.13393,1.13369,1.13373,19800000.0
2007-04-12 04:00:00,1.13383,1.13445,1.13383,1.13405,10800000.0
2007-04-12 04:01:00,1.13409,1.13409,1.13339,1.13353,9400000.0
2007-04-12 04:02:00,1.13379,1.13404,1.13349,1.13359,14200000.0
2007-04-12 04:03:00,1.1334,1.13343,1.133,1.133,5200000.0
2007-04-12 04:04:00,1.13333,1.13334,1.13296,1.13305,17200000.0
2007-04-12 04:05:00,1.13301,1.13353,1.13301,1.13301,6800000.0
2007-04-12 04:06:00,1.13315,1.13319,1.13314,1.13314,13200000.0
2007-04-12 04:07:00,1.13332,1.13359,1.1329,1.13359,18000000.0
2007-04-12 04:08:00,1.1338,1.1339,1.1335,1.1335,13200000.0
2007-04-12 04:09:00,1.13325,1.13355,1.13309,1.13328,13200000.0
2007-04-12 04:10:00,1.13313,1.13367,1.13313,1.13348,19800000.0
2007-04-12 04:11:00,1.1338,1.134,1.1336,1.1338,6200000.0
2007-04-12 04:12:00,1.1334,1.13342,1.13334,1.13334,6200000.0
2007-04-12 04:13:00,1.13354,1.13393,1.13348,1.13378,17400000.0
2007-04-12 04:14:00,1.13364,1.13399,1.1335,1.13399,9800000.0
2007-04-12 04:15:00,1.13389,1.13408,1.13369,1.13369,8200000.0
2007-04-12 04:16:00,1.1343,1.1343,1.1341,1.1343,16600000.0
2007-04-12 04:17:00,1.13371,1.13414,1.13366,1.13403,16600000.0
2007-04-12 04:18:00,1.13385,1.13387,1.13364,1.13382,9000000.0
2007-04-12 04:20:00,1.13362,1.13362,1.13347,1.13347,4000000.0
2007-04-12 04:21:00,1.13337,1.13357,1.13326,1.13357,15800000.0
2007-04-12 04:22:00,1.13378,1.13389,1.1336,1.1336,8600000.0
2007-04-12 04:24:00,1.1339,1.1339,1.1339,1.1339,12200000.0
2007-04-12 04:25:00,1.13352,1.13382,1.13342,1.13382,12200000.0
2007-04-12 04:26:00,1.13382,1.134,1.13377,1.13391,15000000.0
2007-04-12 04:27:00,1.13394,1.13394,1.13359,1.13379,8800000.0
2007-04-12 04:28:00,1.1342,1.1342,1.134,1.134,7600000.0
2007-04-12 04:29:00,1.13353,1.13383,1.1335,1.13373,7600000.0
2007-04-12 04:30:00,1.13364,1.13438,1.13364,1.13438,11000000.0
2007-04-12 04:31:00,1.13406,1.13412,1.13406,1.13412,5600000.0
2007-04-12 04:32:00,1.13384,1.13439,1.13365,1.13373,22800000.0
2007-04-12 04:33:00,1.13395,1.13395,1.13366,1.13366,3200000.0
2007-04-12 04:34:00,1.13359,1.13398,1.13359,1.13374,8000000.0
2007-04-12 04:35:00,1.1341,1.1343,1.1341,1.1343,19200000.0
2007-04-12 04:36:00,1.13398,1.13405,1.13392,1.13405,19200000.0
2007-04-12 04:37:00,1.13375,1.13403,1.13358,1.13398,27000000.0
2007-04-12 04:38:00,1.13362,1.13368,1.13348,1.13368,5600000.0
2007-04-12 04:39:00,1.134,1.1343,1.134,1.1342,17600000.0
2007-04-12 04:40:00,1.1337,1.13405,1.13348,1.13382,17600000.0
2007-04-12 04:41:00,1.13424,1.13424,1.13362,1.13374,7400000.0
2007-04-12 04:42:00,1.13382,1.13443,1.13365,1.13365,21800000.0
2007-04-12 04:43:00,1.13351,1.13399,1.13348,1.13382,10200000.0
2007-04-12 04:44:00,1.13328,1.13392,1.13328,1.13374,14400000.0
2007-04-12 04:45:00,1.1341,1.1342,1.1341,1.1341,18000000.0
2007-04-12 04:46:00,1.13392,1.13409,1.13372,1.13384,18000000.0
2007-04-12 04:47:00,1.13405,1.13437,1.13359,1.13359,18200000.0
2007-04-12 04:48:00,1.13405,1.13425,1.13378,1.13386,19000000.0
2007-04-12 04:49:00,1.13365,1.13409,1.13365,1.13379,15400000.0
2007-04-12 04:50:00,1.13394,1.1344,1.13375,1.13418,5600000.0
2007-04-12 04:51:00,1.13443,1.13482,1.13409,1.13427,16000000.0
2007-04-12 04:52:00,1.13415,1.13464,1.13395,1.13402,8200000.0
2007-04-12 04:53:00,1.13448,1.13448,1.13416,1.13416,11200000.0
2007-04-12 04:54:00,1.13438,1.1344,1.13401,1.13435,11800000.0
2007-04-12 04:55:00,1.13397,1.13432,1.13372,1.13388,20600000.0
2007-04-12 04:56:00,1.1345,1.1345,1.1342,1.1342,4600000.0
2007-04-12 04:57:00,1.13415,1.13422,1.13411,1.13411,4600000.0
2007-04-12 04:58:00,1.13417,1.13417,1.13392,1.13392,2600000.0
2007-04-12 04:59:00,1.1338,1.1343,1.13364,1.13385,22400000.0
2007-04-12 05:00:00,1.13391,1.13428,1.1339,1.1339,9200000.0
2007-04-12 05:01:00,1.13391,1.13405,1.13391,1.13405,25000000.0
2007-04-12 05:02:00,1.1341,1.1343,1.1341,1.1343,13600000.0
2007-04-12 05:03:00,1.1341,1.1343,1.1341,1.1341,13600000.0
2007-04-12 05:04:00,1.13413,1.13428,1.13361,1.1339,13600000.0
2007-04-12 05:05:00,1.13406,1.13436,1.13376,1.13393,9800000.0
2007-04-12 05:06:00,1.13422,1.13429,1.13395,1.1341,20200000.0
2007-04-12 05:07:00,1.1342,1.1343,1.1342,1.1343,19600000.0
2007-04-12 05:08:00,1.13407,1.13433,1.13406,1.13406,19600000.0
2007-04-12 05:09:00,1.13408,1.1347,1.13408,1.13425,18000000.0
2007-04-12 05:10:00,1.13397,1.13428,1.1337,1.1337,10600000.0
2007-04-12 05:11:00,1.13382,1.13417,1.13382,1.13399,16000000.0
2007-04-12 05:12:00,1.13416,1.13439,1.1339,1.13418,17200000.0
2007-04-12 05:13:00,1.13433,1.13433,1.13387,1.13397,13800000.0
2007-04-12 05:14:00,1.13441,1.13484,1.13411,1.13411,10200000.0
2007-04-12 05:15:00,1.13426,1.13443,1.13409,1.13413,10000000.0
2007-04-12 05:17:00,1.1342,1.13421,1.13389,1.13393,11200000.0
2007-04-12 05:18:00,1.1343,1.1343,1.1343,1.1343,4800000.0
2007-04-12 05:19:00,1.13394,1.13433,1.13394,1.13433,4800000.0
2007-04-12 05:20:00,1.13452,1.13481,1.13438,1.13442,15400000.0
2007-04-12 05:21:00,1.13508,1.13508,1.13457,1.13457,13400000.0
2007-04-12 05:22:00,1.1348,1.13503,1.13468,1.13468,6800000.0
2007-04-12 05:23:00,1.1352,1.1352,1.1352,1.1352,19600000.0
2007-04-12 05:24:00,1.13471,1.13512,1.13455,1.13482,19600000.0
2007-04-12 05:25:00,1.13471,1.13498,1.13433,1.13498,9000000.0
2007-04-12 05:26:00,1.13482,1.13482,1.13456,1.13456,2600000.0
2007-04-12 05:27:00,1.13466,1.13479,1.13454,1.13479,10600000.0
2007-04-12 05:28:00,1.13462,1.13481,1.13462,1.13465,11400000.0
2007-04-12 05:30:00,1.13462,1.13469,1.13387,1.13469,10000000.0
2007-04-12 05:31:00,1.13441,1.13493,1.13439,1.13453,11600000.0
2007-04-12 05:32:00,1.13494,1.13494,1.13478,1.13478,9600000.0
2007-04-12 05:33:00,1.13473,1.13481,1.13417,1.13481,12800000.0
2007-04-12 05:34:00,1.1347,1.1347,1.13454,1.13461,5800000.0
2007-04-12 05:35:00,1.13482,1.13499,1.13435,1.13499,12200000.0
2007-04-12 05:36:00,1.13479,1.13492,1.13479,1.13492,6200000.0
2007-04-12 05:37:00,1.13457,1.13516,1.13457,1.13516,2600000.0
2007-04-12 05:40:00,1.1352,1.1352,1.1352,1.1352,17400000.0
2007-04-12 05:41:00,1.1353,1.1354,1.1351,1.1354,17400000.0
2007-04-12 05:42:00,1.1352,1.1354,1.1352,1.1353,17400000.0
2007-04-12 05:43:00,1.13494,1.13511,1.13481,1.13481,17400000.0
2007-04-12 05:44:00,1.13481,1.13506,1.13481,1.13505,14600000.0
2007-04-12 05:45:00,1.135,1.13551,1.135,1.13517,8200000.0
2007-04-12 05:46:00,1.13513,1.13513,1.13482,1.13502,7400000.0
2007-04-12 05:47:00,1.13505,1.13505,1.13474,1.13496,9200000.0
2007-04-12 05:48:00,1.13451,1.13482,1.13451,1.13481,14000000.0
2007-04-12 05:49:00,1.13495,1.13518,1.13469,1.13473,11600000.0
2007-04-12 05:50:00,1.13462,1.13524,1.13456,1.13482,15400000.0
2007-04-12 05:51:00,1.1351,1.1351,1.135,1.1351,9800000.0
2007-04-12 05:52:00,1.13477,1.13519,1.13477,1.13486,9800000.0
2007-04-12 05:53:00,1.13484,1.13517,1.1348,1.13481,19000000.0
2007-04-12 05:54:00,1.13495,1.13513,1.1348,1.13504,8200000.0
2007-04-12 05:56:00,1.13481,1.13481,1.13457,1.1347,4600000.0
2007-04-12 05:57:00,1.13434,1.13477,1.13434,1.13446,11000000.0
2007-04-12 05:59:00,1.1348,1.1349,1.1348,1.1349,16400000.0
2007-04-12 06:00:00,1.13456,1.13477,1.13424,1.13458,16400000.0
2007-04-12 06:01:00,1.13453,1.13453,1.13416,1.13416,16400000.0
2007-04-12 06:02:00,1.1345,1.1345,1.1345,1.1345,5800000.0
2007-04-12 06:03:00,1.13415,1.13444,1.13405,1.1344,5800000.0
2007-04-12 06:04:00,1.13443,1.13443,1.13386,1.13386,13000000.0
2007-04-12 06:05:00,1.13424,1.13492,1.13373,1.13492,20400000.0
2007-04-12 06:06:00,1.13404,1.13404,1.13394,1.13396,4200000.0
2007-04-12 06:07:00,1.13396,1.13424,1.13394,1.13411,17000000.0
2007-04-12 06:08:00,1.13418,1.13428,1.1339,1.1339,26400000.0
2007-04-12 06:09:00,1.13402,1.13438,1.13402,1.13438,4200000.0
2007-04-12 06:10:00,1.13453,1.13453,1.1341,1.1341,2600000.0
2007-04-12 06:11:00,1.13399,1.13406,1.1335,1.13379,18000000.0
2007-04-12 06:12:00,1.13387,1.13392,1.13387,1.13391,12800000.0
2007-04-12 06:13:00,1.13382,1.13397,1.13374,1.13374,7600000.0
2007-04-12 06:14:00,1.13423,1.13423,1.13376,1.13389,18800000.0
2007-04-12 06:15:00,1.13393,1.1343,1.13393,1.13396,5800000.0
2007-04-12 06:16:00,1.13389,1.13427,1.13389,1.13427,2600000.0
2007-04-12 06:17:00,1.1345,1.1345,1.1344,1.1344,6800000.0
2007-04-12 06:18:00,1.13393,1.13423,1.13393,1.13423,6800000.0
2007-04-12 06:19:00,1.13403,1.13431,1.13365,1.13401,16200000.0
2007-04-12 06:20:00,1.13411,1.1344,1.13403,1.13405,25400000.0
2007-04-12 06:22:00,1.1344,1.1344,1.1344,1.1344,8800000.0
2007-04-12 06:23:00,1.13414,1.13427,1.13397,1.13416,8800000.0
2007-04-12 06:24:00,1.13442,1.13442,1.13409,1.13412,14600000.0
2007-04-12 06:25:00,1.1346,1.1346,1.1345,1.1345,10400000.0
2007-04-12 06:26:00,1.1346,1.1346,1.1345,1.1345,10400000.0
2007-04-12 06:27:00,1.1343,1.13474,1.1343,1.13453,10400000.0
2007-04-12 06:28:00,1.13455,1.13458,1.13451,1.13458,5000000.0
2007-04-12 06:29:00,1.13421,1.13424,1.13421,1.13424,12800000.0
2007-04-12 06:31:00,1.1344,1.1346,1.1344,1.1346,3600000.0
2007-04-12 06:32:00,1.13456,1.13456,1.13416,1.13438,3600000.0
2007-04-12 06:33:00,1.1345,1.1345,1.1344,1.1344,6000000.0
2007-04-12 06:35:00,1.13431,1.13433,1.13414,1.13414,6000000.0
2007-04-12 06:36:00,1.13373,1.13427,1.13373,1.13427,6600000.0
2007-04-12 06:37:00,1.134,1.13453,1.13396,1.13413,9200000.0
2007-04-12 06:38:00,1.134,1.1341,1.13392,1.13408,8400000.0
2007-04-12 06:39:00,1.13402,1.13426,1.13395,1.13395,6400000.0
2007-04-12 06:40:00,1.1343,1.1343,1.1341,1.1342,7400000.0
2007-04-12 06:41:00,1.1343,1.1343,1.1342,1.1342,7400000.0
2007-04-12 06:42:00,1.13369,1.13433,1.13369,1.13433,7400000.0
2007-04-12 06:43:00,1.13401,1.13445,1.1339,1.13411,18800000.0
2007-04-12 06:44:00,1.13397,1.13419,1.13385,1.13394,23200000.0
2007-04-12 06:45:00,1.13412,1.13427,1.13412,1.13427,3600000.0
2007-04-12 06:46:00,1.1344,1.1344,1.1343,1.1344,12800000.0
2007-04-12 06:47:00,1.13429,1.13439,1.13406,1.13425,12800000.0
2007-04-12 06:48:00,1.13427,1.13427,1.13347,1.13347,10400000.0
2007-04-12 06:49:00,1.1344,1.1344,1.1344,1.1344,14000000.0
2007-04-12 06:50:00,1.13411,1.13424,1.134,1.13402,14000000.0
2007-04-12 06:51:00,1.1345,1.1345,1.1344,1.1344,13000000.0
2007-04-12 06:52:00,1.13401,1.13434,1.13401,1.13432,13000000.0
2007-04-12 06:53:00,1.1344,1.1344,1.1343,1.1343,8800000.0
2007-04-12 06:54:00,1.1344,1.1344,1.1344,1.1344,8800000.0
2007-04-12 06:57:00,1.13403,1.1343,1.13396,1.13398,8800000.0
2007-04-12 06:58:00,1.1345,1.1345,1.1345,1.1345,20600000.0
2007-04-12 06:59:00,1.13398,1.13424,1.13357,1.13395,20600000.0
2007-04-12 07:00:00,1.13422,1.13422,1.13387,1.13387,25400000.0
2007-04-12 07:01:00,1.13429,1.13429,1.13399,1.13419,23800000.0
2007-04-12 07:02:00,1.13385,1.13391,1.13385,1.13391,4000000.0
2007-04-12 07:03:00,1.13389,1.1342,1.13381,1.1342,10000000.0
2007-04-12 07:04:00,1.1343,1.1343,1.1342,1.1342,15200000.0
2007-04-12 07:06:00,1.13388,1.13398,1.13377,1.13377,15200000.0
2007-04-12 07:07:00,1.134,1.1341,1.1339,1.134,8600000.0
2007-04-12 07:08:00,1.13366,1.13384,1.13362,1.13369,8600000.0
2007-04-12 07:09:00,1.13375,1.13391,1.13375,1.13391,25200000.0
2007-04-12 07:10:00,1.1343,1.1343,1.13404,1.13404,5000000.0
2007-04-12 07:11:00,1.1344,1.1344,1.1344,1.1344,22000000.0
2007-04-12 07:12:00,1.13417,1.13448,1.13417,1.13435,22000000.0
2007-04-12 07:13:00,1.13495,1.13547,1.13495,1.13507,9600000.0
2007-04-12 07:14:00,1.13501,1.13501,1.13444,1.13472,19800000.0
2007-04-12 07:15:00,1.13512,1.13512,1.13476,1.13476,22400000.0
2007-04-12 07:16:00,1.1351,1.1352,1.135,1.1352,22200000.0
2007-04-12 07:17:00,1.13484,1.13516,1.13473,1.13485,22200000.0
2007-04-12 07:18:00,1.13475,1.13513,1.13475,1.13508,12200000.0
2007-04-12 07:19:00,1.13516,1.13541,1.13498,1.13523,17400000.0
2007-04-12 07:20:00,1.13489,1.13511,1.1347,1.13511,13000000.0
2007-04-12 07:21:00,1.1347,1.13536,1.1347,1.13536,16600000.0
2007-04-12 07:22:00,1.13529,1.13529,1.13479,1.13496,15800000.0
2007-04-12 07:23:00,1.13461,1.13469,1.13438,1.13453,10800000.0
2007-04-12 07:24:00,1.13466,1.13502,1.13458,1.1348,19000000.0
2007-04-12 07:25:00,1.13485,1.13485,1.13456,1.13456,8000000.0
2007-04-12 07:26:00,1.13476,1.13511,1.13455,1.13499,11800000.0
2007-04-12 07:28:00,1.13553,1.13575,1.13532,1.13554,7400000.0
2007-04-12 07:29:00,1.13534,1.13553,1.13526,1.13539,10000000.0
2007-04-12 07:30:00,1.13551,1.13564,1.13527,1.13527,15400000.0
2007-04-12 07:31:00,1.13531,1.13532,1.13504,1.13513,13000000.0
2007-04-12 07:32:00,1.13554,1.13554,1.13529,1.13533,8400000.0
2007-04-12 07:33:00,1.13529,1.13529,1.13512,1.13512,2400000.0
2007-04-12 07:34:00,1.13524,1.13534,1.13498,1.13529,10600000.0
2007-04-12 07:35:00,1.13526,1.13528,1.13473,1.13528,9400000.0
2007-04-12 07:36:00,1.13532,1.13552,1.13475,1.13483,11800000.0
2007-04-12 07:37:00,1.13514,1.13519,1.13489,1.13519,18600000.0
2007-04-12 07:38:00,1.13508,1.13512,1.13482,1.13482,13600000.0
2007-04-12 07:39:00,1.13495,1.13545,1.13489,1.13497,30600000.0
2007-04-12 07:40:00,1.13523,1.13539,1.135,1.1351,13000000.0
2007-04-12 07:41:00,1.13492,1.13517,1.13492,1.13501,12400000.0
2007-04-12 07:42:00,1.13513,1.13513,1.13463,1.13482,5200000.0
2007-04-12 07:43:00,1.1347,1.13498,1.13461,1.13478,14000000.0
2007-04-12 07:44:00,1.13448,1.13486,1.13448,1.13463,16600000.0
2007-04-12 07:45:00,1.13453,1.13513,1.13452,1.13461,10000000.0
2007-04-12 07:46:00,1.13483,1.13494,1.13468,1.13477,10000000.0
2007-04-12 07:47:00,1.13493,1.13522,1.13472,1.13522,17800000.0
2007-04-12 07:48:00,1.13503,1.13524,1.13483,1.13524,6400000.0
2007-04-12 07:49:00,1.135,1.13526,1.135,1.13503,7800000.0
2007-04-12 07:50:00,1.13501,1.13508,1.13501,1.13502,3600000.0
2007-04-12 07:52:00,1.13561,1.13561,1.13501,1.13539,12200000.0
2007-04-12 07:53:00,1.1356,1.1356,1.1355,1.1356,11800000.0
2007-04-12 07:54:00,1.13514,1.13514,1.13486,1.13486,11800000.0
2007-04-12 07:55:00,1.1345,1.13463,1.13448,1.13462,9400000.0
2007-04-12 07:56:00,1.13452,1.13482,1.13444,1.13482,14200000.0
2007-04-12 07:57:00,1.13455,1.13491,1.13423,1.13469,24200000.0
2007-04-12 07:58:00,1.13454,1.1347,1.13442,1.1345,10000000.0
2007-04-12 07:59:00,1.13398,1.13411,1.13381,1.13401,7600000.0
2007-04-12 08:00:00,1.13423,1.13462,1.13416,1.13417,18600000.0
2007-04-12 08:01:00,1.13454,1.13474,1.13427,1.13455,26800000.0
2007-04-12 08:02:00,1.1344,1.13462,1.13414,1.13414,16400000.0
2007-04-12 08:03:00,1.13423,1.13479,1.13423,1.13455,16200000.0
2007-04-12 08:04:00,1.13448,1.13475,1.13445,1.13446,14600000.0
2007-04-12 08:05:00,1.13458,1.13459,1.1341,1.1341,14400000.0
2007-04-12 08:06:00,1.13419,1.13502,1.13419,1.13487,12800000.0
2007-04-12 08:07:00,1.1347,1.13504,1.13456,1.13456,8200000.0
2007-04-12 08:08:00,1.13444,1.13491,1.13444,1.13447,21400000.0
2007-04-12 08:09:00,1.13465,1.13478,1.13423,1.13471,9200000.0
2007-04-12 08:10:00,1.13474,1.13491,1.13449,1.13491,19600000.0
2007-04-12 08:11:00,1.13473,1.13508,1.13473,1.13485,17200000.0
2007-04-12 08:12:00,1.13479,1.13489,1.13457,1.13465,14800000.0
2007-04-12 08:13:00,1.13442,1.13472,1.13436,1.13457,12400000.0
2007-04-12 08:14:00,1.13407,1.13422,1.13377,1.13377,18200000.0
2007-04-12 08:15:00,1.13386,1.13417,1.13366,1.13366,17600000.0
2007-04-12 08:16:00,1.13382,1.13397,1.13375,1.13375,11800000.0
2007-04-12 08:17:00,1.1341,1.1344,1.1341,1.1342,15800000.0
2007-04-12 08:18:00,1.13367,1.13401,1.13333,1.13333,15800000.0
2007-04-12 08:19:00,1.1331,1.13327,1.13295,1.13327,19200000.0
2007-04-12 08:20:00,1.13292,1.13312,1.13263,1.13312,9000000.0
2007-04-12 08:21:00,1.13312,1.13344,1.13312,1.13344,12000000.0
2007-04-12 08:22:00,1.13375,1.13398,1.13351,1.13398,7600000.0
2007-04-12 08:23:00,1.13352,1.13363,1.13352,1.13363,4000000.0
2007-04-12 08:24:00,1.13359,1.13413,1.13348,1.13364,25800000.0
2007-04-12 08:25:00,1.1333,1.13358,1.13323,1.13326,10600000.0
2007-04-12 08:26:00,1.13358,1.13358,1.13319,1.13319,11200000.0
2007-04-12 08:27:00,1.13318,1.13356,1.13318,1.13326,10400000.0
2007-04-12 08:28:00,1.1339,1.134,1.1338,1.1339,4800000.0
2007-04-12 08:29:00,1.134,1.134,1.1337,1.1339,4800000.0
2007-04-12 08:30:00,1.13378,1.13378,1.13353,1.13371,4800000.0
2007-04-12 08:31:00,1.13363,1.13399,1.1333,1.1333,10000000.0
2007-04-12 08:32:00,1.1338,1.134,1.1337,1.1339,6600000.0
2007-04-12 08:33:00,1.13363,1.13407,1.13363,1.13368,6600000.0
2007-04-12 08:34:00,1.1341,1.1341,1.134,1.134,14000000.0
2007-04-12 08:35:00,1.13359,1.13365,1.13328,1.13365,14000000.0
2007-04-12 08:36:00,1.13345,1.13364,1.13339,1.13364,24800000.0
2007-04-12 08:37:00,1.1337,1.13403,1.13352,1.13403,4200000.0
2007-04-12 08:38:00,1.13361,1.13389,1.13354,1.13354,11200000.0
2007-04-12 08:39:00,1.13359,1.13375,1.13341,1.13375,8000000.0
2007-04-12 08:40:00,1.13368,1.13368,1.13328,1.1334,11200000.0
2007-04-12 08:41:00,1.134,1.134,1.1339,1.1339,16200000.0
2007-04-12 08:42:00,1.13353,1.13363,1.1331,1.1331,16200000.0
2007-04-12 08:43:00,1.13366,1.13393,1.13366,1.13382,10800000.0
2007-04-12 08:44:00,1.1335,1.13376,1.13343,1.13376,5200000.0
2007-04-12 08:45:00,1.13315,1.13334,1.13315,1.13334,10200000.0
2007-04-12 08:46:00,1.13339,1.13368,1.13321,1.13368,13000000.0
2007-04-12 08:47:00,1.13318,1.13338,1.13287,1.13287,16000000.0
2007-04-12 08:48:00,1.13303,1.13389,1.13303,1.13374,18400000.0
2007-04-12 08:49:00,1.13347,1.13372,1.1332,1.13345,16600000.0
2007-04-12 08:50:00,1.13343,1.13368,1.13343,1.13368,7400000.0
2007-04-12 08:51:00,1.13359,1.13359,1.13319,1.13337,11200000.0
2007-04-12 08:52:00,1.13358,1.13368,1.13295,1.13295,17600000.0
2007-04-12 08:53:00,1.1334,1.13384,1.1334,1.13365,14400000.0
2007-04-12 08:54:00,1.13337,1.13383,1.1333,1.1333,14000000.0
2007-04-12 08:55:00,1.13379,1.13408,1.13322,1.13408,27200000.0
2007-04-12 08:56:00,1.13343,1.13408,1.13343,1.13371,17800000.0
2007-04-12 08:57:00,1.134,1.13423,1.1338,1.1338,7800000.0
2007-04-12 08:58:00,1.13365,1.13431,1.13363,1.13431,18600000.0
2007-04-12 08:59:00,1.13413,1.13427,1.13372,1.13427,16200000.0
2007-04-12 09:00:00,1.13371,1.13408,1.13369,1.13408,6800000.0
2007-04-12 09:01:00,1.1342,1.13427,1.13386,1.13395,25800000.0
2007-04-12 09:02:00,1.13385,1.13401,1.13358,1.13384,18200000.0
2007-04-12 09:03:00,1.13389,1.13414,1.13368,1.13378,13200000.0
2007-04-12 09:04:00,1.13381,1.13415,1.13381,1.13393,13000000.0
2007-04-12 09:05:00,1.13379,1.13416,1.13379,1.1339,8800000.0
2007-04-12 09:06:00,1.13403,1.13424,1.13376,1.13424,11800000.0
2007-04-12 09:07:00,1.13383,1.134,1.13361,1.13363,18000000.0
2007-04-12 09:08:00,1.13378,1.1338,1.13323,1.13371,20600000.0
2007-04-12 09:09:00,1.1341,1.1342,1.1341,1.1341,17400000.0
2007-04-12 09:10:00,1.13387,1.13408,1.13369,1.13369,17400000.0
2007-04-12 09:11:00,1.13377,1.13393,1.13368,1.13393,16800000.0
2007-04-12 09:12:00,1.13405,1.13413,1.1339,1.1339,12000000.0
2007-04-12 09:13:00,1.13388,1.13388,1.13373,1.13382,16200000.0
2007-04-12 09:14:00,1.13381,1.13381,1.13356,1.13369,18200000.0
2007-04-12 09:15:00,1.1338,1.1338,1.1338,1.1338,12400000.0
2007-04-12 09:16:00,1.13332,1.13383,1.13332,1.1336,12400000.0
2007-04-12 09:17:00,1.13356,1.1339,1.13355,1.1339,19600000.0
2007-04-12 09:18:00,1.13368,1.13418,1.13347,1.13352,12600000.0
2007-04-12 09:20:00,1.13361,1.13382,1.1334,1.13382,7800000.0
2007-04-12 09:21:00,1.134,1.134,1.13354,1.13377,22600000.0
2007-04-12 09:22:00,1.134,1.1341,1.134,1.134,22800000.0
2007-04-12 09:23:00,1.13381,1.13449,1.13381,1.13407,22800000.0
2007-04-12 09:24:00,1.13414,1.13438,1.13392,1.13409,10600000.0
2007-04-12 09:25:00,1.13378,1.13393,1.13374,1.13383,34800000.0
2007-04-12 09:26:00,1.13438,1.1344,1.13414,1.13416,30000000.0
2007-04-12 09:27:00,1.13403,1.13433,1.13361,1.13374,16200000.0
2007-04-12 09:28:00,1.1335,1.13411,1.13343,1.13411,22600000.0
2007-04-12 09:29:00,1.13332,1.13353,1.13304,1.13353,16600000.0
2007-04-12 09:30:00,1.13395,1.13395,1.13358,1.1336,15600000.0
2007-04-12 09:31:00,1.13384,1.13384,1.13377,1.13377,5600000.0
2007-04-12 09:32:00,1.13384,1.13409,1.13341,1.13366,14400000.0
2007-04-12 09:33:00,1.13376,1.13387,1.13369,1.13374,13200000.0
2007-04-12 09:34:00,1.13393,1.13393,1.13304,1.13343,9400000.0
2007-04-12 09:35:00,1.13333,1.13385,1.13315,1.13348,18200000.0
2007-04-12 09:36:00,1.13345,1.13369,1.1334,1.13369,16200000.0
2007-04-12 09:37:00,1.13348,1.13373,1.13348,1.13373,13200000.0
2007-04-12 09:38:00,1.1338,1.1341,1.1338,1.1341,14400000.0
2007-04-12 09:39:00,1.13388,1.1341,1.13376,1.13387,14400000.0
2007-04-12 09:40:00,1.13385,1.13451,1.13383,1.13383,12200000.0
2007-04-12 09:41:00,1.13395,1.13396,1.13395,1.13396,6200000.0
2007-04-12 09:42:00,1.13393,1.13439,1.13368,1.13413,16600000.0
2007-04-12 09:43:00,1.13404,1.13481,1.13404,1.13409,16000000.0
2007-04-12 09:44:00,1.13402,1.1344,1.13402,1.13409,12400000.0
2007-04-12 09:45:00,1.13382,1.13429,1.13362,1.13429,17400000.0
2007-04-12 09:46:00,1.13391,1.13429,1.13377,1.13397,19400000.0
2007-04-12 09:47:00,1.13396,1.1343,1.13387,1.13395,10800000.0
2007-04-12 09:48:00,1.13417,1.13417,1.13362,1.13362,15800000.0
2007-04-12 09:49:00,1.13384,1.13439,1.13384,1.13424,28600000.0
2007-04-12 09:51:00,1.13413,1.13427,1.13372,1.13372,6600000.0
2007-04-12 09:52:00,1.13399,1.13409,1.13383,1.13387,11200000.0
2007-04-12 09:53:00,1.134,1.1342,1.13389,1.13404,16400000.0
2007-04-12 09:54:00,1.1345,1.1345,1.1345,1.1345,10400000.0
2007-04-12 09:55:00,1.13409,1.1344,1.13409,1.13413,10400000.0
2007-04-12 09:56:00,1.1342,1.1343,1.1342,1.1342,10600000.0
2007-04-12 09:57:00,1.13432,1.13432,1.13358,1.13395,10600000.0
2007-04-12 09:58:00,1.1342,1.1344,1.1342,1.1343,21000000.0
2007-04-12 09:59:00,1.13394,1.13403,1.13371,1.13403,21000000.0
2007-04-12 10:00:00,1.13403,1.13437,1.13392,1.13437,22800000.0
2007-04-12 10:01:00,1.13367,1.13422,1.13367,1.13388,13400000.0
2007-04-12 10:02:00,1.13387,1.1339,1.13361,1.13378,27000000.0
2007-04-12 10:03:00,1.13385,1.13424,1.13348,1.13424,21400000.0
2007-04-12 10:04:00,1.1339,1.1339,1.13384,1.13384,3200000.0
2007-04-12 10:06:00,1.13379,1.1338,1.13298,1.13336,9400000.0
2007-04-12 10:07:00,1.13351,1.13351,1.13335,1.13343,19400000.0
2007-04-12 10:08:00,1.13327,1.13364,1.13311,1.13351,13000000.0
2007-04-12 10:09:00,1.13339,1.13359,1.13318,1.13332,18000000.0
2007-04-12 10:10:00,1.13356,1.13394,1.13351,1.13364,22800000.0
2007-04-12 10:11:00,1.13347,1.13371,1.13347,1.1337,8800000.0
2007-04-12 10:12:00,1.134,1.134,1.134,1.134,8800000.0
2007-04-12 10:13:00,1.13352,1.13393,1.13338,1.13354,8800000.0
2007-04-12 10:14:00,1.13309,1.13344,1.13269,1.13332,24400000.0
2007-04-12 10:15:00,1.13318,1.13351,1.13318,1.13336,11200000.0
2007-04-12 10:16:00,1.13337,1.13381,1.13331,1.13341,15600000.0
2007-04-12 10:17:00,1.13305,1.13354,1.13305,1.1335,14000000.0
2007-04-12 10:18:00,1.13353,1.13353,1.13338,1.13338,5600000.0
2007-04-12 10:20:00,1.1335,1.13391,1.1335,1.13391,23400000.0
2007-04-12 10:21:00,1.13411,1.13478,1.13409,1.13412,12400000.0
2007-04-12 10:22:00,1.1341,1.1346,1.13406,1.1346,12800000.0
2007-04-12 10:23:00,1.13426,1.13474,1.13417,1.13474,11200000.0
2007-04-12 10:24:00,1.13471,1.13472,1.13428,1.13428,32400000.0
2007-04-12 10:25:00,1.13418,1.13462,1.13406,1.13444,14600000.0
2007-04-12 10:26:00,1.13458,1.13464,1.1343,1.13438,12200000.0
2007-04-12 10:27:00,1.13431,1.13466,1.13431,1.1346,21200000.0
2007-04-12 10:28:00,1.13448,1.13495,1.13442,1.13455,21400000.0
2007-04-12 10:29:00,1.13434,1.13498,1.13434,1.13449,12400000.0
2007-04-12 10:30:00,1.13411,1.13478,1.13411,1.13478,16800000.0
2007-04-12 10:31:00,1.13473,1.13504,1.13473,1.13477,16400000.0
2007-04-12 10:32:00,1.13472,1.13516,1.13452,1.13473,15000000.0
2007-04-12 10:33:00,1.13509,1.13509,1.13457,1.1348,11800000.0
2007-04-12 10:34:00,1.13491,1.13563,1.1349,1.13524,11200000.0
2007-04-12 10:35:00,1.13512,1.13526,1.13481,1.13511,21200000.0
2007-04-12 10:36:00,1.13504,1.13539,1.13482,1.1351,10000000.0
2007-04-12 10:37:00,1.13522,1.13537,1.13498,1.13505,7800000.0
2007-04-12 10:38:00,1.13484,1.13521,1.1347,1.13488,27800000.0
2007-04-12 10:39:00,1.13485,1.13505,1.13485,1.13501,14400000.0
2007-04-12 10:40:00,1.13525,1.13569,1.13493,1.13545,10800000.0
2007-04-12 10:41:00,1.13489,1.13536,1.13489,1.13536,7200000.0
2007-04-12 10:42:00,1.13541,1.13592,1.13518,1.13518,11400000.0
2007-04-12 10:43:00,1.13522,1.13583,1.13522,1.1355,19000000.0
2007-04-12 10:44:00,1.13514,1.13581,1.13513,1.13537,15200000.0
2007-04-12 10:45:00,1.13535,1.1354,1.13508,1.13521,13000000.0
2007-04-12 10:46:00,1.13549,1.13549,1.13486,1.13536,5600000.0
2007-04-12 10:47:00,1.13522,1.13544,1.13485,1.13504,12000000.0
2007-04-12 10:48:00,1.13511,1.13539,1.13491,1.13491,23200000.0
2007-04-12 10:49:00,1.13457,1.13472,1.13415,1.13421,19200000.0
2007-04-12 10:50:00,1.13441,1.13467,1.13441,1.13453,13200000.0
2007-04-12 10:51:00,1.13485,1.13505,1.13479,1.13485,12800000.0
2007-04-12 10:52:00,1.13486,1.13491,1.13441,1.13471,17400000.0
2007-04-12 10:53:00,1.13442,1.13465,1.13423,1.13449,13000000.0
2007-04-12 10:54:00,1.13456,1.13507,1.13452,1.13504,15400000.0
2007-04-12 10:55:00,1.13456,1.13485,1.13441,1.13449,13200000.0
2007-04-12 10:56:00,1.13491,1.13491,1.13409,1.13437,12800000.0
2007-04-12 10:57:00,1.13427,1.1345,1.13417,1.13424,14600000.0
2007-04-12 10:58:00,1.13427,1.13439,1.13403,1.13415,6600000.0
2007-04-12 10:59:00,1.13387,1.13394,1.1337,1.13375,16600000.0
2007-04-12 11:00:00,1.13372,1.13409,1.13371,1.13405,25400000.0
2007-04-12 11:01:00,1.13381,1.1344,1.13341,1.13437,20400000.0
2007-04-12 11:02:00,1.13395,1.13404,1.13347,1.13377,21000000.0
2007-04-12 11:03:00,1.13345,1.13405,1.1334,1.13405,13000000.0
2007-04-12 11:04:00,1.13385,1.13412,1.13374,1.13412,7400000.0
2007-04-12 11:05:00,1.13371,1.134,1.13349,1.13371,33200000.0
2007-04-12 11:06:00,1.13386,1.13402,1.13372,1.13376,21200000.0
2007-04-12 11:07:00,1.13371,1.134,1.13354,1.134,9600000.0
2007-04-12 11:08:00,1.13365,1.13365,1.13362,1.13362,4000000.0
2007-04-12 11:09:00,1.1342,1.1342,1.13363,1.13367,8200000.0
2007-04-12 11:10:00,1.13368,1.13388,1.13353,1.13379,14000000.0
2007-04-12 11:11:00,1.13395,1.13412,1.13357,1.13387,6200000.0
2007-04-12 11:12:00,1.13344,1.13381,1.13344,1.13367,23000000.0
2007-04-12 11:13:00,1.13385,1.13421,1.13369,1.13395,15200000.0
2007-04-12 11:14:00,1.13418,1.13418,1.13387,1.13398,13200000.0
2007-04-12 11:15:00,1.13459,1.13462,1.13375,1.13411,12800000.0
2007-04-12 11:16:00,1.1339,1.13428,1.1339,1.13424,18800000.0
2007-04-12 11:17:00,1.13434,1.13464,1.13426,1.13442,15000000.0
2007-04-12 11:18:00,1.13468,1.13472,1.13435,1.13438,17200000.0
2007-04-12 11:19:00,1.13474,1.1348,1.13407,1.13438,13200000.0
2007-04-12 11:20:00,1.13443,1.13453,1.13431,1.13453,25200000.0
2007-04-12 11:21:00,1.13492,1.13492,1.13439,1.13462,11800000.0
2007-04-12 11:22:00,1.13428,1.13467,1.13408,1.13439,12600000.0
2007-04-12 11:23:00,1.13471,1.13508,1.13445,1.13445,21000000.0
2007-04-12 11:24:00,1.13428,1.13455,1.13415,1.13415,10200000.0
2007-04-12 11:25:00,1.13454,1.13474,1.13416,1.13474,17000000.0
2007-04-12 11:26:00,1.13457,1.13474,1.13439,1.13455,16000000.0
2007-04-12 11:27:00,1.1346,1.1346,1.1346,1.1346,11200000.0
2007-04-12 11:28:00,1.1345,1.1346,1.1345,1.1346,11200000.0
2007-04-12 11:29:00,1.1347,1.1347,1.1346,1.1346,11200000.0
2007-04-12 11:30:00,1.13435,1.13435,1.13423,1.13423,11200000.0
2007-04-12 11:31:00,1.13435,1.13474,1.13435,1.13469,13000000.0
2007-04-12 11:32:00,1.13475,1.13475,1.13443,1.13443,21000000.0
2007-04-12 11:34:00,1.1348,1.1348,1.1348,1.1348,8400000.0
2007-04-12 11:35:00,1.13451,1.13464,1.1343,1.13454,8400000.0
2007-04-12 11:36:00,1.13426,1.13465,1.13416,1.13416,7800000.0
2007-04-12 11:38:00,1.1349,1.1349,1.1348,1.1348,16400000.0
2007-04-12 11:39:00,1.13449,1.13455,1.13425,1.13455,16400000.0
2007-04-12 11:40:00,1.13426,1.13428,1.13408,1.13412,10000000.0
2007-04-12 11:41:00,1.13434,1.13434,1.13389,1.13399,23000000.0
2007-04-12 11:42:00,1.13384,1.1343,1.13384,1.1343,9200000.0
2007-04-12 11:43:00,1.13409,1.13469,1.13409,1.13417,16200000.0
2007-04-12 11:44:00,1.13395,1.13433,1.13394,1.13394,12200000.0
2007-04-12 11:45:00,1.13401,1.13468,1.13394,1.13445,8600000.0
2007-04-12 11:46:00,1.13411,1.13434,1.13404,1.13404,6800000.0
2007-04-12 11:47:00,1.13392,1.1341,1.13364,1.13391,10800000.0
2007-04-12 11:48:00,1.13423,1.13484,1.13408,1.13434,12400000.0
2007-04-12 11:50:00,1.13409,1.13425,1.13403,1.13403,27200000.0
2007-04-12 11:51:00,1.1346,1.1346,1.1345,1.1346,4200000.0
2007-04-12 11:52:00,1.13406,1.13417,1.13406,1.13417,4200000.0
2007-04-12 11:53:00,1.13411,1.13424,1.13396,1.13417,8200000.0
2007-04-12 11:54:00,1.13428,1.13428,1.1337,1.1341,23400000.0
2007-04-12 11:55:00,1.13413,1.13479,1.13413,1.13414,8200000.0
2007-04-12 11:56:00,1.13411,1.13434,1.13409,1.13414,12000000.0
2007-04-12 11:57:00,1.13431,1.13472,1.13431,1.13439,5800000.0
2007-04-12 11:58:00,1.13432,1.13445,1.13422,1.13425,16400000.0
2007-04-12 11:59:00,1.13416,1.1342,1.13392,1.13392,16600000.0
2007-04-12 12:00:00,1.13418,1.13434,1.13401,1.13409,18000000.0
2007-04-12 12:01:00,1.13436,1.13457,1.13398,1.13439,12800000.0
2007-04-12 12:02:00,1.13437,1.13437,1.13391,1.13418,24400000.0
2007-04-12 12:03:00,1.13405,1.13412,1.13382,1.13395,6800000.0
2007-04-12 12:04:00,1.13403,1.1347,1.13384,1.13419,19200000.0
2007-04-12 12:05:00,1.13428,1.1345,1.1339,1.1339,10600000.0
2007-04-12 12:06:00,1.13403,1.13417,1.13403,1.13417,4200000.0
2007-04-12 12:07:00,1.13439,1.13443,1.13418,1.13423,18800000.0
2007-04-12 12:08:00,1.13517,1.13517,1.13474,1.13477,7800000.0
2007-04-12 12:10:00,1.13471,1.13507,1.13461,1.13499,17400000.0
2007-04-12 12:11:00,1.135,1.135,1.13446,1.13449,19600000.0
2007-04-12 12:12:00,1.13461,1.13461,1.13447,1.13447,12400000.0
2007-04-12 12:13:00,1.13471,1.13471,1.13422,1.13423,19600000.0
2007-04-12 12:14:00,1.1342,1.13457,1.1342,1.13447,18000000.0
2007-04-12 12:15:00,1.1348,1.1348,1.1348,1.1348,19800000.0
2007-04-12 12:16:00,1.1349,1.135,1.1349,1.1349,19800000.0
2007-04-12 12:17:00,1.135,1.135,1.135,1.135,19800000.0
2007-04-12 12:18:00,1.1349,1.1349,1.1348,1.1348,19800000.0
2007-04-12 12:19:00,1.13464,1.13514,1.13433,1.13433,19800000.0
2007-04-12 12:20:00,1.13439,1.13456,1.13426,1.13452,13600000.0
2007-04-12 12:21:00,1.1349,1.1349,1.1348,1.1348,19600000.0
2007-04-12 12:22:00,1.13441,1.13468,1.13423,1.13423,19600000.0
2007-04-12 12:23:00,1.13428,1.13428,1.13425,1.13425,14600000.0
2007-04-12 12:24:00,1.13423,1.13436,1.1341,1.1341,24800000.0
2007-04-12 12:25:00,1.13392,1.13437,1.13392,1.1343,7800000.0
2007-04-12 12:26:00,1.13397,1.13397,1.1338,1.13396,13600000.0
2007-04-12 12:27:00,1.13391,1.13425,1.13391,1.13405,11400000.0
2007-04-12 12:28:00,1.13418,1.13443,1.13401,1.13401,6800000.0
2007-04-12 12:29:00,1.13437,1.13456,1.13428,1.13437,17000000.0
2007-04-12 12:30:00,1.13447,1.13447,1.13416,1.13428,16400000.0
2007-04-12 12:31:00,1.1344,1.13468,1.13435,1.13436,12200000.0
2007-04-12 12:32:00,1.13482,1.13482,1.13431,1.13457,4400000.0
2007-04-12 12:34:00,1.13461,1.13472,1.13456,1.13458,17800000.0
2007-04-12 12:35:00,1.13479,1.13491,1.13468,1.13483,27400000.0
2007-04-12 12:36:00,1.13508,1.13508,1.13483,1.13487,14600000.0
2007-04-12 12:37:00,1.13479,1.13525,1.13448,1.13448,14000000.0
2007-04-12 12:38:00,1.13499,1.13499,1.13441,1.13456,13800000.0
2007-04-12 12:39:00,1.13454,1.13485,1.13452,1.13464,14000000.0
2007-04-12 12:40:00,1.13473,1.13486,1.13473,1.13486,2600000.0
2007-04-12 12:41:00,1.13498,1.13511,1.13465,1.13511,12600000.0
2007-04-12 12:42:00,1.1353,1.1353,1.1352,1.1353,16400000.0
2007-04-12 12:43:00,1.13462,1.13516,1.13451,1.13501,16400000.0
2007-04-12 12:44:00,1.13505,1.13529,1.13505,1.13523,18600000.0
2007-04-12 12:45:00,1.13503,1.13578,1.13496,1.13578,22600000.0
2007-04-12 12:46:00,1.13527,1.13527,1.13498,1.13526,23400000.0
2007-04-12 12:47:00,1.13519,1.13564,1.13519,1.13528,7800000.0
2007-04-12 12:48:00,1.13533,1.13536,1.13512,1.13536,18200000.0
2007-04-12 12:49:00,1.1356,1.1356,1.1356,1.1356,8200000.0
2007-04-12 12:50:00,1.13521,1.13538,1.13504,1.13504,8200000.0
2007-04-12 12:51:00,1.13529,1.13536,1.13504,1.13504,6800000.0
2007-04-12 12:53:00,1.1355,1.1355,1.1355,1.1355,15800000.0
2007-04-12 12:54:00,1.13509,1.13552,1.13496,1.13552,15800000.0
2007-04-12 12:55:00,1.1358,1.1359,1.1357,1.1358,12200000.0
2007-04-12 12:56:00,1.13534,1.13561,1.13527,1.13544,12200000.0
2007-04-12 12:57:00,1.13531,1.1356,1.13522,1.13527,22200000.0
2007-04-12 12:58:00,1.13519,1.13519,1.13462,1.13468,14600000.0
2007-04-12 12:59:00,1.13468,1.13477,1.13436,1.13477,18200000.0
2007-04-12 13:00:00,1.13447,1.13468,1.13418,1.13468,25000000.0
2007-04-12 13:01:00,1.13432,1.13448,1.13432,1.13435,6400000.0
2007-04-12 13:02:00,1.13439,1.13439,1.13364,1.13426,11400000.0
2007-04-12 13:03:00,1.13407,1.13449,1.13406,1.13406,10200000.0
2007-04-12 13:06:00,1.1345,1.1345,1.1345,1.1345,13000000.0
2007-04-12 13:07:00,1.13419,1.13471,1.13391,1.13471,13000000.0
2007-04-12 13:10:00,1.13435,1.13462,1.13432,1.13444,14600000.0
2007-04-12 13:11:00,1.13429,1.13498,1.13429,1.13475,6600000.0
2007-04-12 13:12:00,1.13472,1.13481,1.13421,1.13481,18400000.0
2007-04-12 13:13:00,1.13444,1.13463,1.13433,1.13439,15200000.0
2007-04-12 13:14:00,1.1347,1.1347,1.1347,1.1347,14200000.0
2007-04-12 13:15:00,1.13429,1.13468,1.13429,1.13434,14200000.0
2007-04-12 13:16:00,1.1346,1.1347,1.1346,1.1347,7800000.0
2007-04-12 13:17:00,1.1348,1.1348,1.1347,1.1348,7800000.0
2007-04-12 13:18:00,1.13447,1.1347,1.13443,1.13447,7800000.0
2007-04-12 13:20:00,1.13426,1.13456,1.13417,1.13456,14800000.0
2007-04-12 13:21:00,1.13418,1.13456,1.13418,1.13448,11000000.0
2007-04-12 13:22:00,1.1349,1.1349,1.1349,1.1349,23400000.0
2007-04-12 13:23:00,1.13442,1.13484,1.1343,1.13452,23400000.0
2007-04-12 13:24:00,1.13485,1.13496,1.13481,1.13496,15000000.0
2007-04-12 13:25:00,1.1349,1.1349,1.1348,1.1348,12800000.0
2007-04-12 13:26:00,1.13451,1.13469,1.13426,1.13469,12800000.0
2007-04-12 13:27:00,1.1347,1.1348,1.1347,1.1348,11600000.0
2007-04-12 13:28:00,1.13493,1.13503,1.1346,1.13494,11600000.0
2007-04-12 13:29:00,1.1346,1.13483,1.13448,1.13462,8800000.0
2007-04-12 13:30:00,1.13416,1.13423,1.13387,1.13403,33200000.0
2007-04-12 13:31:00,1.13404,1.13442,1.13397,1.13442,15800000.0
2007-04-12 13:32:00,1.1345,1.13457,1.13431,1.13431,4600000.0
2007-04-12 13:33:00,1.13376,1.13395,1.13363,1.13375,13600000.0
2007-04-12 13:34:00,1.13382,1.13383,1.13382,1.13383,4000000.0
2007-04-12 13:35:00,1.13398,1.13398,1.1338,1.1338,9600000.0
2007-04-12 13:36:00,1.13385,1.13395,1.13385,1.13393,14600000.0
2007-04-12 13:37:00,1.134,1.13402,1.13376,1.13381,12600000.0
2007-04-12 13:38:00,1.13388,1.13409,1.13373,1.13403,13000000.0
2007-04-12 13:39:00,1.13395,1.13395,1.13321,1.13347,13200000.0
2007-04-12 13:40:00,1.1337,1.13404,1.13369,1.13375,11400000.0
2007-04-12 13:41:00,1.13376,1.13389,1.13355,1.13389,18800000.0
2007-04-12 13:42:00,1.13372,1.13397,1.13372,1.13397,8400000.0
2007-04-12 13:43:00,1.13402,1.13407,1.13365,1.13396,9400000.0
2007-04-12 13:44:00,1.13379,1.13402,1.13369,1.13373,8400000.0
2007-04-12 13:45:00,1.13393,1.13396,1.13367,1.13374,12200000.0
2007-04-12 13:46:00,1.134,1.13408,1.13364,1.13364,20600000.0
2007-04-12 13:47:00,1.13338,1.13372,1.13338,1.13368,14400000.0
2007-04-12 13:48:00,1.13385,1.13417,1.13373,1.13377,27200000.0
2007-04-12 13:49:00,1.13382,1.13385,1.13361,1.13368,9000000.0
2007-04-12 13:50:00,1.134,1.134,1.134,1.134,19000000.0
2007-04-12 13:51:00,1.1336,1.134,1.1336,1.13384,19000000.0
2007-04-12 13:52:00,1.13362,1.13391,1.13343,1.13362,11000000.0
2007-04-12 13:53:00,1.13351,1.13393,1.13351,1.13393,15800000.0
2007-04-12 13:54:00,1.1338,1.13414,1.1337,1.134,12200000.0
2007-04-12 13:55:00,1.13424,1.13433,1.13403,1.13423,4600000.0
2007-04-12 13:56:00,1.13424,1.13449,1.13409,1.13412,30600000.0
2007-04-12 13:57:00,1.13406,1.13414,1.13402,1.13414,4200000.0
2007-04-12 13:58:00,1.134,1.13414,1.13397,1.13414,6800000.0
2007-04-12 13:59:00,1.13371,1.13382,1.13371,1.13382,4800000.0
2007-04-12 14:00:00,1.13389,1.13394,1.1337,1.13378,6200000.0
2007-04-12 14:01:00,1.13304,1.13379,1.13304,1.13379,10800000.0
2007-04-12 14:02:00,1.13392,1.13404,1.13374,1.1338,24000000.0
2007-04-12 14:03:00,1.13368,1.13399,1.13346,1.13348,11200000.0
2007-04-12 14:04:00,1.1335,1.13387,1.1333,1.1335,12200000.0
2007-04-12 14:05:00,1.13379,1.13379,1.13357,1.13357,7200000.0
2007-04-12 14:06:00,1.13388,1.13413,1.13384,1.13384,7600000.0
2007-04-12 14:07:00,1.13378,1.13378,1.13372,1.13372,3200000.0
2007-04-12 14:08:00,1.13378,1.13378,1.13346,1.13354,17800000.0
2007-04-12 14:09:00,1.13367,1.13399,1.13355,1.13359,16400000.0
2007-04-12 14:10:00,1.1336,1.1337,1.1336,1.1336,33000000.0
2007-04-12 14:11:00,1.13376,1.13376,1.1335,1.13351,33000000.0
2007-04-12 14:12:00,1.13368,1.13385,1.13349,1.13377,7400000.0
2007-04-12 14:13:00,1.13386,1.13386,1.13351,1.13351,7800000.0
2007-04-12 14:14:00,1.13357,1.13408,1.13355,1.13362,24600000.0
2007-04-12 14:15:00,1.13381,1.13381,1.1332,1.13342,17600000.0
2007-04-12 14:16:00,1.13354,1.13367,1.13316,1.13367,11800000.0
2007-04-12 14:17:00,1.13326,1.13346,1.13317,1.13317,13400000.0
2007-04-12 14:18:00,1.13353,1.13374,1.1332,1.13374,26800000.0
2007-04-12 14:19:00,1.13349,1.13366,1.13329,1.13341,12000000.0
2007-04-12 14:20:00,1.1333,1.13372,1.13324,1.1334,16600000.0
2007-04-12 14:21:00,1.13341,1.13373,1.13337,1.13341,22600000.0
2007-04-12 14:22:00,1.13291,1.13351,1.13289,1.13289,20400000.0
2007-04-12 14:23:00,1.1333,1.1333,1.13295,1.13329,8200000.0
2007-04-12 14:24:00,1.13316,1.13316,1.13293,1.13303,14000000.0
2007-04-12 14:25:00,1.13292,1.13335,1.13284,1.13308,33600000.0
2007-04-12 14:26:00,1.133,1.13356,1.13293,1.13356,18000000.0
2007-04-12 14:27:00,1.13318,1.13337,1.133,1.13305,8800000.0
2007-04-12 14:28:00,1.13281,1.13328,1.13281,1.13322,9200000.0
2007-04-12 14:29:00,1.1328,1.13314,1.13236,1.13303,9200000.0
2007-04-12 14:30:00,1.13302,1.13322,1.13302,1.13322,3600000.0
2007-04-12 14:31:00,1.1335,1.1335,1.1335,1.1335,10400000.0
2007-04-12 14:32:00,1.13289,1.13345,1.13289,1.13312,10400000.0
2007-04-12 14:33:00,1.13329,1.13383,1.13328,1.13335,16400000.0
2007-04-12 14:34:00,1.13348,1.13348,1.13301,1.1332,16800000.0
2007-04-12 14:35:00,1.13332,1.13332,1.13299,1.13303,8200000.0
2007-04-12 14:36:00,1.13266,1.13296,1.13266,1.1329,6800000.0
2007-04-12 14:37:00,1.13261,1.13315,1.13242,1.13257,9800000.0
2007-04-12 14:38:00,1.13323,1.13325,1.13287,1.13307,15200000.0
2007-04-12 14:39:00,1.1329,1.13304,1.13237,1.13237,18000000.0
2007-04-12 14:40:00,1.13249,1.13279,1.13219,1.13279,23200000.0
2007-04-12 14:41:00,1.13288,1.13288,1.13257,1.13275,12400000.0
2007-04-12 14:42:00,1.13251,1.13261,1.13226,1.13244,18200000.0
2007-04-12 14:43:00,1.13309,1.13309,1.13259,1.13265,8200000.0
2007-04-12 14:44:00,1.13259,1.13267,1.1323,1.13267,13000000.0
2007-04-12 14:45:00,1.13249,1.13271,1.13249,1.13249,12200000.0
2007-04-12 14:46:00,1.13255,1.13297,1.13239,1.13252,12400000.0
2007-04-12 14:47:00,1.13255,1.13278,1.13247,1.13278,19600000.0
2007-04-12 14:48:00,1.13305,1.13305,1.13269,1.13304,22400000.0
2007-04-12 14:49:00,1.13337,1.13337,1.13277,1.13277,15800000.0
2007-04-12 14:50:00,1.13274,1.13342,1.13274,1.13325,17800000.0
2007-04-12 14:51:00,1.13276,1.13301,1.13276,1.13291,8400000.0
2007-04-12 14:52:00,1.13272,1.13297,1.13272,1.1329,9800000.0
2007-04-12 14:53:00,1.13301,1.13301,1.13282,1.13282,5800000.0
2007-04-12 14:54:00,1.1331,1.13341,1.13261,1.13326,18000000.0
2007-04-12 14:55:00,1.13274,1.13334,1.13269,1.13288,16400000.0
2007-04-12 14:56:00,1.13243,1.13294,1.13243,1.13294,7200000.0
2007-04-12 14:57:00,1.13289,1.13289,1.13277,1.13277,2600000.0
2007-04-12 14:58:00,1.13267,1.13292,1.13261,1.13271,16600000.0
2007-04-12 14:59:00,1.13245,1.13317,1.13245,1.13317,10200000.0
2007-04-12 15:00:00,1.13347,1.13357,1.13311,1.13332,11800000.0
2007-04-12 15:01:00,1.13354,1.13395,1.13351,1.13395,18600000.0
2007-04-12 15:02:00,1.1336,1.1336,1.13336,1.13338,12600000.0
2007-04-12 15:03:00,1.13382,1.13382,1.13345,1.13358,16400000.0
2007-04-12 15:04:00,1.134,1.134,1.13368,1.13368,10200000.0
2007-04-12 15:05:00,1.1342,1.1342,1.13388,1.13407,4800000.0
2007-04-12 15:06:00,1.13396,1.13399,1.13386,1.13389,23200000.0
2007-04-12 15:07:00,1.13356,1.13364,1.13356,1.13364,4800000.0
2007-04-12 15:08:00,1.13383,1.13403,1.1334,1.13364,15600000.0
2007-04-12 15:09:00,1.13339,1.13378,1.13333,1.13374,20400000.0
2007-04-12 15:10:00,1.13369,1.13369,1.13331,1.1336,9200000.0
2007-04-12 15:11:00,1.13336,1.13362,1.13322,1.13362,19600000.0
2007-04-12 15:12:00,1.13348,1.1336,1.13333,1.13339,11400000.0
2007-04-12 15:13:00,1.13352,1.13371,1.13349,1.13349,4200000.0
2007-04-12 15:14:00,1.13402,1.13402,1.13366,1.13374,16400000.0
2007-04-12 15:15:00,1.13363,1.13363,1.13359,1.13359,7000000.0
2007-04-12 15:16:00,1.1339,1.134,1.1338,1.1338,13400000.0
2007-04-12 15:17:00,1.1337,1.1338,1.1336,1.1337,13400000.0
2007-04-12 15:18:00,1.13321,1.13356,1.13312,1.13312,13400000.0
2007-04-12 15:19:00,1.13349,1.13349,1.13303,1.1331,12800000.0
2007-04-12 15:20:00,1.13333,1.13333,1.13286,1.13302,18200000.0
2007-04-12 15:21:00,1.13338,1.13343,1.13314,1.13327,10800000.0
2007-04-12 15:22:00,1.13319,1.13326,1.13314,1.13317,10400000.0
2007-04-12 15:23:00,1.13367,1.13396,1.13325,1.13368,19400000.0
2007-04-12 15:24:00,1.13319,1.13359,1.13309,1.13309,8000000.0
2007-04-12 15:25:00,1.1336,1.1336,1.1335,1.1335,14600000.0
2007-04-12 15:27:00,1.13359,1.13364,1.13324,1.13346,14600000.0
2007-04-12 15:29:00,1.13363,1.13431,1.13347,1.13374,13800000.0
2007-04-12 15:30:00,1.13402,1.13402,1.13324,1.13324,17200000.0
2007-04-12 15:31:00,1.1339,1.1341,1.1339,1.134,11600000.0
2007-04-12 15:32:00,1.1339,1.134,1.1339,1.134,11600000.0
2007-04-12 15:33:00,1.13346,1.1339,1.13337,1.13354,11600000.0
2007-04-12 15:34:00,1.13295,1.13352,1.13295,1.13332,19600000.0
2007-04-12 15:35:00,1.13318,1.13343,1.13313,1.1332,12200000.0
2007-04-12 15:36:00,1.13364,1.13364,1.13315,1.13324,12800000.0
2007-04-12 15:37:00,1.13308,1.13324,1.13292,1.13324,7400000.0
2007-04-12 15:38:00,1.13307,1.13307,1.13264,1.13264,6200000.0
2007-04-12 15:39:00,1.13291,1.13307,1.13263,1.13279,14400000.0
2007-04-12 15:40:00,1.13293,1.13325,1.13293,1.13299,20600000.0
2007-04-12 15:41:00,1.13261,1.13319,1.13261,1.13319,8800000.0
2007-04-12 15:42:00,1.13333,1.13344,1.13291,1.13343,14400000.0
2007-04-12 15:43:00,1.13393,1.13393,1.13315,1.13379,13400000.0
2007-04-12 15:44:00,1.13385,1.13385,1.13384,1.13384,2000000.0
2007-04-12 15:45:00,1.13352,1.13377,1.13352,1.13354,7600000.0
2007-04-12 15:46:00,1.13352,1.13379,1.13352,1.13359,19200000.0
2007-04-12 15:47:00,1.13346,1.13373,1.13333,1.13333,18600000.0
2007-04-12 15:48:00,1.13375,1.13406,1.1336,1.1336,16000000.0
2007-04-12 15:49:00,1.1338,1.13392,1.13328,1.1337,19400000.0
2007-04-12 15:50:00,1.13369,1.13403,1.13362,1.13363,14000000.0
2007-04-12 15:51:00,1.13377,1.13416,1.13377,1.13411,11600000.0
2007-04-12 15:52:00,1.13391,1.13391,1.13368,1.13384,10000000.0
2007-04-12 15:53:00,1.1335,1.1341,1.13315,1.1341,11600000.0
2007-04-12 15:54:00,1.13378,1.13403,1.13378,1.13381,9600000.0
2007-04-12 15:55:00,1.13405,1.1342,1.13371,1.1342,10400000.0
2007-04-12 15:56:00,1.13458,1.13493,1.13429,1.13429,7000000.0
2007-04-12 15:57:00,1.13459,1.13483,1.13441,1.13441,10800000.0
2007-04-12 15:58:00,1.13424,1.13436,1.134,1.13436,15400000.0
2007-04-12 15:59:00,1.13432,1.13441,1.13418,1.13418,14000000.0
2007-04-12 16:00:00,1.13475,1.1353,1.13475,1.135,16600000.0
2007-04-12 16:01:00,1.13478,1.13509,1.13459,1.13509,5600000.0
2007-04-12 16:02:00,1.13514,1.13563,1.13514,1.13562,7400000.0
2007-04-12 16:03:00,1.13565,1.13604,1.13541,1.13565,21800000.0
2007-04-12 16:04:00,1.13531,1.13531,1.1353,1.1353,4000000.0
2007-04-12 16:05:00,1.13487,1.13533,1.13487,1.13533,27400000.0
2007-04-12 16:06:00,1.13579,1.13579,1.13532,1.13532,18600000.0
2007-04-12 16:07:00,1.13535,1.13592,1.13535,1.13592,10800000.0
2007-04-12 16:08:00,1.13593,1.13599,1.13564,1.13599,8400000.0
2007-04-12 16:09:00,1.1359,1.13622,1.13564,1.13564,12600000.0
2007-04-12 16:10:00,1.13549,1.13627,1.13545,1.13627,19800000.0
2007-04-12 16:11:00,1.13567,1.13581,1.13544,1.13554,14800000.0
2007-04-12 16:12:00,1.13547,1.13575,1.13547,1.13552,7600000.0
2007-04-12 16:13:00,1.13575,1.13575,1.13545,1.1355,22600000.0
2007-04-12 16:14:00,1.13582,1.13582,1.13492,1.13543,12000000.0
2007-04-12 16:15:00,1.13575,1.13612,1.1356,1.13609,24200000.0
2007-04-12 16:16:00,1.13588,1.13588,1.1355,1.13586,10600000.0
2007-04-12 16:17:00,1.13575,1.13599,1.13563,1.13599,13200000.0
2007-04-12 16:18:00,1.13621,1.13621,1.13597,1.13607,11400000.0
2007-04-12 16:19:00,1.13651,1.13694,1.13624,1.13652,10000000.0
2007-04-12 16:20:00,1.13663,1.13688,1.13661,1.13682,21200000.0
2007-04-12 16:21:00,1.13664,1.13697,1.13631,1.13655,23000000.0
2007-04-12 16:22:00,1.13703,1.13703,1.13665,1.13668,11800000.0
2007-04-12 16:23:00,1.1363,1.13673,1.1363,1.13644,10200000.0
2007-04-12 16:24:00,1.1362,1.13623,1.13583,1.13583,14600000.0
2007-04-12 16:25:00,1.13558,1.13581,1.13557,1.13558,12800000.0
2007-04-12 16:26:00,1.1354,1.13574,1.13518,1.13542,19000000.0
2007-04-12 16:27:00,1.13579,1.13584,1.13579,1.13584,4000000.0
2007-04-12 16:28:00,1.13593,1.13597,1.13532,1.13597,11800000.0
2007-04-12 16:29:00,1.13579,1.13579,1.13528,1.13535,19400000.0
2007-04-12 16:30:00,1.13526,1.13578,1.13514,1.13523,14000000.0
2007-04-12 16:31:00,1.13514,1.13526,1.13463,1.13485,11800000.0
2007-04-12 16:32:00,1.13435,1.13466,1.13426,1.13426,19600000.0
2007-04-12 16:33:00,1.13474,1.13502,1.13433,1.13475,12400000.0
2007-04-12 16:34:00,1.13461,1.13501,1.1343,1.13433,23800000.0
2007-04-12 16:35:00,1.13432,1.13446,1.13418,1.13422,10800000.0
2007-04-12 16:36:00,1.13397,1.13449,1.13385,1.13449,25200000.0
2007-04-12 16:37:00,1.13494,1.13544,1.13494,1.13519,28400000.0
2007-04-12 16:38:00,1.13515,1.13563,1.13515,1.13563,8200000.0
2007-04-12 16:39:00,1.13574,1.13581,1.13551,1.13551,10400000.0
2007-04-12 16:40:00,1.13531,1.13567,1.13513,1.13567,13000000.0
2007-04-12 16:41:00,1.13526,1.13553,1.13515,1.13515,14000000.0
2007-04-12 16:42:00,1.1355,1.13554,1.13526,1.13544,19200000.0
2007-04-12 16:43:00,1.1356,1.1358,1.1355,1.1356,22200000.0
2007-04-12 16:44:00,1.13535,1.13535,1.13493,1.13508,22200000.0
2007-04-12 16:45:00,1.13506,1.13526,1.13471,1.13488,17600000.0
2007-04-12 16:46:00,1.13464,1.13525,1.13464,1.13509,15400000.0
2007-04-12 16:47:00,1.1354,1.13545,1.135,1.13523,14000000.0
2007-04-12 16:48:00,1.13541,1.13551,1.13514,1.13514,11200000.0
2007-04-12 16:49:00,1.13508,1.13523,1.13492,1.13515,13000000.0
2007-04-12 16:50:00,1.1354,1.1354,1.1353,1.1353,11600000.0
2007-04-12 16:51:00,1.1351,1.13533,1.13508,1.13515,11600000.0
2007-04-12 16:52:00,1.13513,1.13513,1.13488,1.13494,12800000.0
2007-04-12 16:53:00,1.13502,1.13528,1.13484,1.13495,18200000.0
2007-04-12 16:54:00,1.1351,1.1352,1.135,1.1351,8800000.0
2007-04-12 16:55:00,1.13483,1.13527,1.13467,1.13497,8800000.0
2007-04-12 16:57:00,1.1352,1.1352,1.13516,1.13516,4000000.0
2007-04-12 16:58:00,1.13448,1.13493,1.1343,1.13469,14800000.0
2007-04-12 16:59:00,1.13485,1.13527,1.13471,1.13471,18800000.0
2007-04-12 17:00:00,1.13482,1.13535,1.13482,1.13506,21200000.0
2007-04-12 17:01:00,1.1352,1.13582,1.13519,1.13557,10600000.0
2007-04-12 17:02:00,1.13529,1.13554,1.13529,1.13554,6200000.0
2007-04-12 17:03:00,1.13547,1.13547,1.13513,1.1352,23600000.0
2007-04-12 17:04:00,1.13536,1.1356,1.13521,1.13529,17400000.0
2007-04-12 17:05:00,1.13527,1.13546,1.13511,1.13531,18000000.0
2007-04-12 17:06:00,1.13535,1.13535,1.13504,1.13511,15000000.0
2007-04-12 17:07:00,1.13507,1.13531,1.13495,1.13508,19800000.0
2007-04-12 17:08:00,1.13526,1.13527,1.13493,1.13493,9200000.0
2007-04-12 17:09:00,1.13499,1.13513,1.13465,1.13478,26800000.0
2007-04-12 17:10:00,1.13481,1.13489,1.13452,1.13481,38400000.0
2007-04-12 17:11:00,1.1351,1.1351,1.13434,1.13434,13600000.0
2007-04-12 17:12:00,1.13419,1.13452,1.13414,1.13416,26800000.0
2007-04-12 17:13:00,1.13414,1.13462,1.13414,1.13431,14800000.0
2007-04-12 17:14:00,1.13452,1.13501,1.13452,1.13489,15600000.0
2007-04-12 17:15:00,1.13498,1.13498,1.13455,1.13455,12200000.0
2007-04-12 17:16:00,1.13463,1.13533,1.13463,1.13475,23400000.0
2007-04-12 17:17:00,1.1347,1.13506,1.13457,1.13478,20000000.0
2007-04-12 17:18:00,1.1349,1.13524,1.13478,1.13478,16400000.0
2007-04-12 17:19:00,1.13528,1.13528,1.13476,1.13511,23800000.0
2007-04-12 17:20:00,1.13522,1.13537,1.13483,1.13508,17000000.0
2007-04-12 17:21:00,1.1352,1.1353,1.1352,1.1352,20400000.0
2007-04-12 17:22:00,1.13528,1.13528,1.135,1.13524,20400000.0
2007-04-12 17:23:00,1.13546,1.1355,1.13497,1.1355,10800000.0
2007-04-12 17:24:00,1.13562,1.13584,1.13528,1.13528,19200000.0
2007-04-12 17:25:00,1.1353,1.13565,1.1353,1.13532,15200000.0
2007-04-12 17:26:00,1.13562,1.13594,1.13552,1.13552,8600000.0
2007-04-12 17:27:00,1.13543,1.13564,1.13531,1.13564,8400000.0
2007-04-12 17:28:00,1.13526,1.13591,1.13526,1.13553,18600000.0
2007-04-12 17:29:00,1.13551,1.13588,1.13504,1.13555,20200000.0
2007-04-12 17:30:00,1.13574,1.13574,1.13522,1.13563,18800000.0
2007-04-12 17:31:00,1.13591,1.13618,1.1358,1.13601,16400000.0
2007-04-12 17:32:00,1.13614,1.13654,1.1359,1.1359,32600000.0
2007-04-12 17:33:00,1.13603,1.13608,1.13581,1.13608,15000000.0
2007-04-12 17:34:00,1.13611,1.13611,1.13572,1.13577,14600000.0
2007-04-12 17:35:00,1.13571,1.13596,1.13562,1.13586,22600000.0
2007-04-12 17:36:00,1.1359,1.13629,1.13572,1.13604,10000000.0
2007-04-12 17:37:00,1.13565,1.13584,1.13552,1.13559,18600000.0
2007-04-12 17:38:00,1.13566,1.1358,1.13522,1.13541,11200000.0
2007-04-12 17:39:00,1.1358,1.1358,1.1355,1.1356,17000000.0
2007-04-12 17:40:00,1.13503,1.13534,1.13503,1.13534,17000000.0
2007-04-12 17:41:00,1.1355,1.1355,1.1355,1.1355,33000000.0
2007-04-12 17:42:00,1.1354,1.1354,1.1354,1.1354,33000000.0
2007-04-12 17:43:00,1.13538,1.13544,1.13502,1.13531,33000000.0
2007-04-12 17:44:00,1.1351,1.13578,1.1351,1.13542,12200000.0
2007-04-12 17:45:00,1.13513,1.13513,1.13478,1.13495,15400000.0
2007-04-12 17:46:00,1.1352,1.1355,1.1352,1.1353,78000000.0
2007-04-12 17:47:00,1.13493,1.13518,1.13476,1.13507,78000000.0
2007-04-12 17:48:00,1.13495,1.13518,1.13435,1.13481,21400000.0
2007-04-12 17:49:00,1.13467,1.13491,1.13452,1.13475,25200000.0
2007-04-12 17:50:00,1.13494,1.13506,1.13482,1.13488,16400000.0
2007-04-12 17:52:00,1.13479,1.13527,1.13472,1.13472,11000000.0
2007-04-12 17:53:00,1.13494,1.13507,1.13491,1.13493,8200000.0
2007-04-12 17:54:00,1.13502,1.13529,1.13497,1.13508,44400000.0
2007-04-12 17:55:00,1.13498,1.13544,1.13495,1.13541,18800000.0
2007-04-12 17:56:00,1.13536,1.13536,1.13476,1.13489,9200000.0
2007-04-12 17:57:00,1.13506,1.13533,1.13506,1.13506,15800000.0
2007-04-12 17:58:00,1.13496,1.13541,1.13488,1.13497,14200000.0
2007-04-12 17:59:00,1.13491,1.13535,1.13475,1.13475,28400000.0
2007-04-12 18:00:00,1.13501,1.1352,1.13475,1.13491,23000000.0
2007-04-12 18:01:00,1.13474,1.13498,1.13454,1.13475,8200000.0
2007-04-12 18:03:00,1.13471,1.13492,1.13471,1.13492,7600000.0
2007-04-12 18:04:00,1.13501,1.13501,1.13458,1.13492,15600000.0
2007-04-12 18:05:00,1.13496,1.13496,1.13463,1.13484,15800000.0
2007-04-12 18:06:00,1.13468,1.13491,1.13452,1.13465,28400000.0
2007-04-12 18:07:00,1.13472,1.13481,1.13466,1.13473,4600000.0
2007-04-12 18:08:00,1.13476,1.13515,1.13445,1.13515,15400000.0
2007-04-12 18:09:00,1.1352,1.1352,1.1351,1.1351,12000000.0
2007-04-12 18:10:00,1.13491,1.13524,1.13489,1.13489,12000000.0
2007-04-12 18:11:00,1.13543,1.13553,1.135,1.1352,25800000.0
2007-04-12 18:12:00,1.13527,1.13554,1.135,1.135,12200000.0
2007-04-12 18:13:00,1.13509,1.13575,1.13505,1.13522,27400000.0
2007-04-12 18:14:00,1.13587,1.13589,1.13537,1.13537,9400000.0
2007-04-12 18:15:00,1.13537,1.13593,1.13529,1.13546,25000000.0
2007-04-12 18:16:00,1.13508,1.13563,1.13508,1.13563,18000000.0
2007-04-12 18:17:00,1.13543,1.13575,1.13497,1.13544,7800000.0
2007-04-12 18:18:00,1.13535,1.13559,1.13486,1.13486,19600000.0
2007-04-12 18:19:00,1.1359,1.1359,1.1359,1.1359,18800000.0
2007-04-12 18:20:00,1.1358,1.1359,1.1358,1.1359,18800000.0
2007-04-12 18:21:00,1.1351,1.13561,1.1351,1.13532,18800000.0
2007-04-12 18:22:00,1.1357,1.1358,1.1357,1.1358,7400000.0
2007-04-12 18:23:00,1.13523,1.13579,1.13523,1.13543,7400000.0
2007-04-12 18:24:00,1.13534,1.13562,1.13508,1.13562,13400000.0
2007-04-12 18:25:00,1.13547,1.13571,1.13546,1.13557,22800000.0
2007-04-12 18:26:00,1.13526,1.13551,1.1352,1.13551,19000000.0
2007-04-12 18:27:00,1.13541,1.13541,1.13512,1.13527,15200000.0
2007-04-12 18:28:00,1.1355,1.1356,1.1354,1.1355,20400000.0
2007-04-12 18:29:00,1.1354,1.1354,1.1354,1.1354,20400000.0
2007-04-12 18:30:00,1.1352,1.1352,1.13496,1.13501,20400000.0
2007-04-12 18:31:00,1.13527,1.13527,1.13486,1.13501,17600000.0
2007-04-12 18:32:00,1.13467,1.1351,1.13467,1.13478,14800000.0
2007-04-12 18:33:00,1.13496,1.13496,1.13463,1.13485,16000000.0
2007-04-12 18:34:00,1.13475,1.13508,1.13475,1.13505,14400000.0
2007-04-12 18:35:00,1.135,1.13528,1.13435,1.13485,9400000.0
2007-04-12 18:36:00,1.1355,1.1355,1.1354,1.1354,23400000.0
2007-04-12 18:37:00,1.13458,1.135,1.13447,1.13494,23400000.0
2007-04-12 18:38:00,1.1353,1.1354,1.1353,1.1353,26000000.0
2007-04-12 18:39:00,1.13474,1.13486,1.13456,1.13456,26000000.0
2007-04-12 18:41:00,1.1352,1.1354,1.1352,1.1353,15000000.0
2007-04-12 18:42:00,1.13513,1.13513,1.13452,1.13499,15000000.0
2007-04-12 18:43:00,1.1355,1.1356,1.1354,1.1355,21000000.0
2007-04-12 18:44:00,1.13503,1.13571,1.13503,1.13508,21000000.0
2007-04-12 18:45:00,1.1353,1.13542,1.13509,1.13522,14600000.0
2007-04-12 18:46:00,1.13504,1.13544,1.13496,1.13521,21200000.0
2007-04-12 18:47:00,1.13483,1.13509,1.13454,1.13473,22200000.0
2007-04-12 18:48:00,1.13466,1.13496,1.13453,1.13453,9600000.0
2007-04-12 18:49:00,1.1351,1.13529,1.13494,1.13494,8600000.0
2007-04-12 18:50:00,1.13489,1.13489,1.13463,1.13471,11600000.0
2007-04-12 18:51:00,1.13494,1.13508,1.13462,1.13484,10600000.0
2007-04-12 18:52:00,1.13518,1.13572,1.13505,1.13518,16200000.0
2007-04-12 18:53:00,1.13523,1.13572,1.1352,1.13543,36200000.0
2007-04-12 18:54:00,1.1354,1.1354,1.1353,1.1354,16000000.0
2007-04-12 18:55:00,1.1355,1.1355,1.1354,1.1354,16000000.0
2007-04-12 18:56:00,1.13501,1.13527,1.13499,1.135,16000000.0
2007-04-12 18:57:00,1.13506,1.13527,1.13469,1.13474,7600000.0
2007-04-12 18:58:00,1.13467,1.13491,1.13467,1.13475,6800000.0
2007-04-12 18:59:00,1.1354,1.1355,1.1354,1.1354,9800000.0
2007-04-12 19:00:00,1.13475,1.13512,1.13475,1.13512,9800000.0
2007-04-12 19:01:00,1.13474,1.13508,1.13467,1.1347,17000000.0
2007-04-12 19:02:00,1.13469,1.13469,1.1345,1.13465,21400000.0
2007-04-12 19:03:00,1.1349,1.135,1.1347,1.1347,6200000.0
2007-04-12 19:04:00,1.13429,1.13449,1.13429,1.13441,6200000.0
2007-04-12 19:05:00,1.13491,1.13491,1.13415,1.1343,7600000.0
2007-04-12 19:06:00,1.1348,1.1348,1.1348,1.1348,71000000.0
2007-04-12 19:08:00,1.13455,1.13477,1.13442,1.13457,71000000.0
2007-04-12 19:09:00,1.13512,1.13512,1.1345,1.13467,12400000.0
2007-04-12 19:10:00,1.13454,1.13454,1.13417,1.13417,23800000.0
2007-04-12 19:11:00,1.13411,1.13465,1.13408,1.13419,17000000.0
2007-04-12 19:12:00,1.13429,1.13467,1.1342,1.13426,8400000.0
2007-04-12 19:13:00,1.13455,1.13458,1.13443,1.13458,11200000.0
2007-04-12 19:15:00,1.13453,1.13457,1.13426,1.13439,20400000.0
2007-04-12 19:16:00,1.13443,1.13453,1.13421,1.13426,13800000.0
2007-04-12 19:17:00,1.135,1.135,1.135,1.135,11600000.0
2007-04-12 19:18:00,1.13453,1.13473,1.13421,1.13473,11600000.0
2007-04-12 19:19:00,1.1352,1.1352,1.1352,1.1352,19800000.0
2007-04-12 19:20:00,1.13454,1.13505,1.13451,1.13451,19800000.0
2007-04-12 19:21:00,1.13451,1.13484,1.13451,1.13484,9000000.0
2007-04-12 19:22:00,1.13473,1.13473,1.13451,1.13454,8200000.0
2007-04-12 19:23:00,1.13451,1.13479,1.13437,1.13479,11600000.0
2007-04-12 19:24:00,1.13481,1.13488,1.13458,1.1348,12200000.0
2007-04-12 19:27:00,1.13443,1.13481,1.13443,1.1347,13800000.0
2007-04-12 19:28:00,1.13449,1.13449,1.13424,1.13432,24000000.0
2007-04-12 19:29:00,1.13396,1.13465,1.13396,1.13465,11400000.0
2007-04-12 19:30:00,1.13458,1.13466,1.13432,1.1344,14400000.0
2007-04-12 19:32:00,1.135,1.135,1.1348,1.1348,2600000.0
2007-04-12 19:33:00,1.13425,1.13425,1.13422,1.13422,2600000.0
2007-04-12 19:34:00,1.13425,1.13436,1.13411,1.13436,17800000.0
2007-04-12 19:36:00,1.13413,1.1345,1.13413,1.13431,19800000.0
2007-04-12 19:37:00,1.1348,1.1349,1.1347,1.1349,8800000.0
2007-04-12 19:38:00,1.1351,1.1353,1.1351,1.1351,8800000.0
2007-04-12 19:39:00,1.1352,1.1352,1.135,1.135,8800000.0
2007-04-12 19:40:00,1.13463,1.13484,1.13451,1.13451,8800000.0
2007-04-12 19:41:00,1.13445,1.13491,1.13434,1.1347,14800000.0
2007-04-12 19:42:00,1.13472,1.13472,1.13446,1.13453,13400000.0
2007-04-12 19:43:00,1.13438,1.13476,1.13438,1.13444,8600000.0
2007-04-12 19:44:00,1.13456,1.13496,1.13448,1.13448,20800000.0
2007-04-12 19:45:00,1.13462,1.13488,1.13457,1.13457,8200000.0
2007-04-12 19:46:00,1.1349,1.135,1.1349,1.135,13600000.0
2007-04-12 19:49:00,1.1351,1.1351,1.135,1.1351,13600000.0
2007-04-12 19:50:00,1.13452,1.13456,1.13398,1.13398,13600000.0
2007-04-12 19:51:00,1.13443,1.13462,1.13422,1.13422,20400000.0
2007-04-12 19:52:00,1.13389,1.13464,1.13389,1.13464,18600000.0
2007-04-12 19:53:00,1.13462,1.13491,1.1343,1.13491,8600000.0
2007-04-12 19:54:00,1.13468,1.1347,1.13416,1.13451,12600000.0
2007-04-12 19:55:00,1.1352,1.1352,1.1351,1.1352,28400000.0
2007-04-12 19:56:00,1.1351,1.1352,1.1351,1.1352,28400000.0
2007-04-12 19:57:00,1.13424,1.13496,1.13424,1.13491,28400000.0
2007-04-12 19:58:00,1.13489,1.13518,1.13487,1.13509,10600000.0
2007-04-12 19:59:00,1.13512,1.13512,1.13458,1.13467,12000000.0
2007-04-12 20:00:00,1.13483,1.13495,1.13447,1.13467,13200000.0
2007-04-12 20:04:00,1.13468,1.13512,1.13468,1.13472,11200000.0
2007-04-12 20:05:00,1.1349,1.13505,1.13489,1.13504,15800000.0
2007-04-12 20:08:00,1.13482,1.13504,1.13482,1.13493,11200000.0
2007-04-12 20:09:00,1.13501,1.13501,1.13459,1.13479,9800000.0
2007-04-12 20:10:00,1.13507,1.13518,1.1349,1.13497,14600000.0
2007-04-12 20:12:00,1.13508,1.13512,1.13476,1.13491,11400000.0
2007-04-12 20:14:00,1.1351,1.13532,1.13487,1.13493,13800000.0
2007-04-12 20:15:00,1.13475,1.135,1.13467,1.13498,10800000.0
2007-04-12 20:16:00,1.1353,1.1353,1.1352,1.1352,8400000.0
2007-04-12 20:18:00,1.13461,1.13501,1.13461,1.13497,8400000.0
2007-04-12 20:20:00,1.1353,1.1353,1.1353,1.1353,14200000.0
2007-04-12 20:21:00,1.13457,1.13489,1.13428,1.13467,14200000.0
2007-04-12 20:22:00,1.13452,1.13468,1.13436,1.1344,15800000.0
2007-04-12 20:23:00,1.135,1.135,1.135,1.135,6800000.0
2007-04-12 20:24:00,1.1351,1.1351,1.135,1.135,6800000.0
2007-04-12 20:26:00,1.1351,1.1351,1.1351,1.1351,6800000.0
2007-04-12 20:27:00,1.1352,1.1352,1.1352,1.1352,6800000.0
2007-04-12 20:28:00,1.135,1.135,1.135,1.135,6800000.0
2007-04-12 20:29:00,1.13435,1.13496,1.13435,1.13496,6800000.0
2007-04-12 20:32:00,1.13471,1.13478,1.13452,1.13478,11600000.0
2007-04-12 20:33:00,1.13426,1.13518,1.13426,1.13473,6400000.0
2007-04-12 20:35:00,1.13454,1.1352,1.13454,1.1352,8600000.0
2007-04-12 20:36:00,1.13474,1.13496,1.13459,1.13474,15200000.0
2007-04-12 20:37:00,1.13473,1.13518,1.13431,1.13472,15200000.0
2007-04-12 20:38:00,1.13462,1.13476,1.13422,1.13422,8400000.0
2007-04-12 20:41:00,1.13459,1.13483,1.13459,1.13483,19200000.0
2007-04-12 20:43:00,1.13509,1.13509,1.13464,1.13472,22400000.0
2007-04-12 20:49:00,1.13476,1.13481,1.1345,1.13472,10200000.0
2007-04-12 20:50:00,1.13475,1.13488,1.1346,1.1347,15800000.0
2007-04-12 20:51:00,1.13467,1.13496,1.13457,1.13457,18000000.0
2007-04-12 20:53:00,1.13477,1.13481,1.13471,1.13481,16800000.0
2007-04-12 20:54:00,1.13481,1.13516,1.13461,1.13493,13800000.0
2007-04-12 20:55:00,1.13497,1.13526,1.13476,1.13476,18400000.0
2007-04-12 20:57:00,1.13509,1.13509,1.13462,1.13472,10200000.0
2007-04-12 20:58:00,1.13458,1.13505,1.13458,1.13505,15600000.0
2007-04-12 20:59:00,1.13467,1.13467,1.13433,1.13444,14400000.0
2007-04-12 21:00:00,1.13486,1.13536,1.1347,1.13536,28200000.0
2007-04-12 21:01:00,1.1357,1.1357,1.1356,1.1356,12200000.0
2007-04-12 21:02:00,1.13507,1.13557,1.13507,1.13517,12200000.0
2007-04-12 21:03:00,1.1359,1.1359,1.1358,1.1358,5800000.0
2007-04-12 21:04:00,1.13532,1.13533,1.13509,1.13526,5800000.0
2007-04-12 21:06:00,1.13518,1.13531,1.13505,1.13505,15200000.0
2007-04-12 21:09:00,1.1358,1.1358,1.1357,1.1357,6600000.0
2007-04-12 21:10:00,1.13503,1.1351,1.13487,1.13487,6600000.0
2007-04-12 21:11:00,1.13482,1.13535,1.13482,1.13497,9200000.0
2007-04-12 21:12:00,1.13479,1.13515,1.13479,1.13515,10400000.0
2007-04-12 21:13:00,1.13507,1.13547,1.13507,1.13547,7200000.0
2007-04-12 21:14:00,1.136,1.136,1.136,1.136,12400000.0
2007-04-12 21:15:00,1.1359,1.1359,1.1359,1.1359,12400000.0
2007-04-12 21:16:00,1.13545,1.13561,1.13526,1.13526,12400000.0
2007-04-12 21:17:00,1.13515,1.13525,1.13445,1.13525,25800000.0
2007-04-12 21:18:00,1.13554,1.13587,1.13523,1.13541,16200000.0
2007-04-12 21:19:00,1.13502,1.13545,1.13477,1.13494,24400000.0
2007-04-12 21:20:00,1.1362,1.1362,1.1362,1.1362,3200000.0
2007-04-12 21:22:00,1.13532,1.13532,1.13503,1.13503,3200000.0
2007-04-12 21:23:00,1.13504,1.13554,1.13502,1.13554,9200000.0
2007-04-12 21:24:00,1.13537,1.1359,1.13511,1.1359,10000000.0
2007-04-12 21:25:00,1.13561,1.13561,1.13532,1.13532,4200000.0
2007-04-12 21:26:00,1.13544,1.13572,1.13544,1.13572,5000000.0
2007-04-12 21:27:00,1.13533,1.13591,1.13525,1.13591,11800000.0
2007-04-12 21:28:00,1.13555,1.13599,1.13555,1.13586,30600000.0
2007-04-12 21:29:00,1.136,1.13616,1.13588,1.13602,14800000.0
2007-04-12 21:30:00,1.1358,1.1358,1.13566,1.13566,3200000.0
2007-04-12 21:31:00,1.13532,1.13575,1.13526,1.13526,12000000.0
2007-04-12 21:32:00,1.1359,1.1361,1.1359,1.1359,18800000.0
2007-04-12 21:33:00,1.13547,1.1356,1.13513,1.13558,18800000.0
2007-04-12 21:34:00,1.13542,1.13562,1.13524,1.13542,25000000.0
2007-04-12 21:35:00,1.1357,1.1359,1.1357,1.1358,12400000.0
2007-04-12 21:36:00,1.13527,1.13528,1.13516,1.13516,12400000.0
2007-04-12 21:37:00,1.13519,1.13562,1.13519,1.13562,7400000.0
2007-04-12 21:38:00,1.1358,1.1359,1.1357,1.1359,16600000.0
2007-04-12 21:39:00,1.13523,1.13544,1.13502,1.13515,16600000.0
2007-04-12 21:40:00,1.136,1.136,1.1359,1.136,14200000.0
2007-04-12 21:41:00,1.1359,1.136,1.1359,1.1359,14200000.0
2007-04-12 21:44:00,1.136,1.136,1.1359,1.136,14200000.0
2007-04-12 21:45:00,1.1359,1.136,1.1359,1.136,14200000.0
2007-04-12 21:46:00,1.13535,1.13554,1.13524,1.13554,14200000.0
2007-04-12 21:47:00,1.13555,1.13557,1.13547,1.13547,10600000.0
2007-04-12 21:48:00,1.13532,1.13572,1.13532,1.13567,14000000.0
2007-04-12 21:49:00,1.13558,1.13565,1.13527,1.13547,25600000.0
2007-04-12 21:50:00,1.1359,1.1359,1.1358,1.1359,10200000.0
2007-04-12 21:51:00,1.13566,1.13585,1.13534,1.13585,10200000.0
2007-04-12 21:52:00,1.136,1.136,1.136,1.136,19000000.0
2007-04-12 21:53:00,1.13574,1.13581,1.13529,1.13553,19000000.0
2007-04-12 21:54:00,1.13574,1.13574,1.13508,1.13534,8800000.0
2007-04-12 21:56:00,1.13553,1.13553,1.13544,1.13544,2600000.0
2007-04-12 21:57:00,1.13547,1.13547,1.13495,1.13519,14200000.0
2007-04-12 21:58:00,1.1359,1.1359,1.1358,1.1358,20200000.0
2007-04-12 21:59:00,1.13517,1.13517,1.13466,1.13488,20200000.0
2007-04-12 22:00:00,1.13507,1.13528,1.13484,1.13514,29200000.0
2007-04-12 22:01:00,1.1359,1.136,1.1359,1.136,19400000.0
2007-04-12 22:02:00,1.13511,1.13543,1.13505,1.13543,19400000.0
2007-04-12 22:03:00,1.13506,1.13506,1.13455,1.13468,7200000.0
2007-04-12 22:04:00,1.13433,1.13478,1.13431,1.13462,21200000.0
2007-04-12 22:05:00,1.1347,1.13513,1.1347,1.1348,12800000.0
2007-04-12 22:06:00,1.13492,1.13501,1.13477,1.13481,7400000.0
2007-04-12 22:08:00,1.1357,1.1358,1.1357,1.1358,10000000.0
2007-04-12 22:12:00,1.1357,1.1357,1.1357,1.1357,10000000.0
2007-04-12 22:13:00,1.13501,1.13552,1.13501,1.13513,10000000.0
2007-04-12 22:15:00,1.1352,1.13547,1.13509,1.13541,12800000.0
2007-04-12 22:16:00,1.13509,1.13567,1.13498,1.13498,42000000.0
2007-04-12 22:18:00,1.13504,1.13536,1.13495,1.13506,10000000.0
2007-04-12 22:19:00,1.13485,1.13486,1.13477,1.13477,5600000.0
2007-04-12 22:20:00,1.13466,1.13513,1.13428,1.13513,10000000.0
2007-04-12 22:21:00,1.13489,1.13528,1.1347,1.13528,14200000.0
2007-04-12 22:23:00,1.13477,1.13527,1.13477,1.13527,4600000.0
2007-04-12 22:24:00,1.13514,1.1352,1.13468,1.13505,9400000.0
2007-04-12 22:25:00,1.13511,1.13518,1.13508,1.13518,6200000.0
2007-04-12 22:26:00,1.136,1.136,1.136,1.136,4200000.0
2007-04-12 22:27:00,1.13521,1.13563,1.13521,1.13563,4200000.0
2007-04-12 22:28:00,1.13501,1.1352,1.13487,1.13519,13800000.0
2007-04-12 22:29:00,1.13493,1.13536,1.13488,1.13493,14600000.0
2007-04-12 22:31:00,1.13482,1.13482,1.13466,1.13472,5600000.0
2007-04-12 22:33:00,1.1353,1.1353,1.135,1.1352,6400000.0
2007-04-12 22:34:00,1.13441,1.13456,1.13441,1.13456,6400000.0
2007-04-12 22:35:00,1.1351,1.1351,1.1351,1.1351,19600000.0
2007-04-12 22:36:00,1.135,1.135,1.135,1.135,19600000.0
2007-04-12 22:37:00,1.1349,1.135,1.1349,1.135,19600000.0
2007-04-12 22:42:00,1.1349,1.1349,1.1349,1.1349,19600000.0
2007-04-12 22:43:00,1.135,1.135,1.135,1.135,19600000.0
2007-04-12 22:44:00,1.13445,1.13481,1.13428,1.13443,19600000.0
2007-04-12 22:45:00,1.1342,1.13481,1.1342,1.13453,14200000.0
2007-04-12 22:46:00,1.1349,1.1351,1.1349,1.135,16400000.0
2007-04-12 22:47:00,1.13453,1.13463,1.13445,1.13463,16400000.0
2007-04-12 22:48:00,1.13464,1.13501,1.13448,1.13501,3600000.0
2007-04-12 22:49:00,1.13436,1.13468,1.13404,1.13404,13000000.0
2007-04-12 22:50:00,1.1351,1.1352,1.1349,1.1349,3200000.0
2007-04-12 22:51:00,1.13462,1.13462,1.13431,1.13431,3200000.0
2007-04-12 22:52:00,1.13446,1.13446,1.13446,1.13446,5400000.0
2007-04-12 22:53:00,1.13429,1.13449,1.13422,1.13439,11000000.0
2007-04-12 22:54:00,1.13456,1.13456,1.13407,1.13407,4600000.0
2007-04-12 22:55:00,1.13469,1.13476,1.1346,1.1346,5800000.0
2007-04-12 22:56:00,1.1353,1.1353,1.135,1.135,4200000.0
2007-04-12 22:57:00,1.13441,1.13475,1.13441,1.13475,4200000.0
2007-04-12 22:58:00,1.1349,1.1349,1.1349,1.1349,7800000.0
2007-04-12 22:59:00,1.1347,1.13485,1.1346,1.1346,7800000.0
2007-04-12 23:00:00,1.13439,1.13487,1.13423,1.13482,8400000.0
2007-04-12 23:01:00,1.13485,1.13519,1.13472,1.13494,14000000.0
2007-04-12 23:02:00,1.13512,1.13512,1.13443,1.13443,21600000.0
2007-04-12 23:03:00,1.13468,1.13468,1.13375,1.13406,8800000.0
2007-04-12 23:04:00,1.1349,1.1349,1.1349,1.1349,8800000.0
2007-04-12 23:05:00,1.13441,1.13482,1.13441,1.13461,8800000.0
2007-04-12 23:06:00,1.13466,1.13502,1.13452,1.13502,17600000.0
2007-04-12 23:07:00,1.13458,1.13458,1.1344,1.1344,3400000.0
2007-04-12 23:08:00,1.13404,1.13428,1.1338,1.13412,16000000.0
2007-04-12 23:09:00,1.13436,1.13436,1.13416,1.13431,15000000.0
2007-04-12 23:10:00,1.13409,1.13445,1.13396,1.13444,23400000.0
2007-04-12 23:11:00,1.13407,1.13445,1.134,1.13435,10600000.0
2007-04-12 23:12:00,1.13414,1.13441,1.13401,1.13441,15600000.0
2007-04-12 23:13:00,1.13425,1.13485,1.13413,1.13454,10000000.0
2007-04-12 23:14:00,1.13431,1.13453,1.13394,1.13437,20400000.0
2007-04-12 23:16:00,1.13436,1.13471,1.1343,1.13449,28200000.0
2007-04-12 23:17:00,1.13424,1.13451,1.13421,1.13426,15000000.0
2007-04-12 23:18:00,1.13435,1.13435,1.13401,1.13402,17200000.0
2007-04-12 23:19:00,1.13423,1.1344,1.13398,1.13402,22800000.0
2007-04-12 23:20:00,1.1344,1.1344,1.1344,1.1344,11600000.0
2007-04-12 23:21:00,1.13386,1.1339,1.13357,1.13362,11600000.0
2007-04-12 23:22:00,1.13363,1.13391,1.13347,1.13391,9000000.0
2007-04-12 23:24:00,1.13372,1.13372,1.13325,1.13325,11800000.0
2007-04-12 23:25:00,1.13366,1.13406,1.13366,1.13406,11400000.0
2007-04-12 23:26:00,1.13407,1.13407,1.13395,1.13395,7600000.0
2007-04-12 23:27:00,1.13402,1.13437,1.13365,1.13409,28200000.0
2007-04-12 23:28:00,1.13354,1.13388,1.13344,1.13346,11600000.0
2007-04-12 23:29:00,1.13359,1.1336,1.13307,1.13307,15400000.0
2007-04-12 23:30:00,1.13287,1.13317,1.13271,1.13306,17400000.0
2007-04-12 23:31:00,1.13255,1.13297,1.13255,1.13297,16000000.0
2007-04-12 23:32:00,1.13231,1.13287,1.13231,1.13287,5800000.0
2007-04-12 23:33:00,1.13332,1.13348,1.13294,1.13295,14400000.0
2007-04-12 23:34:00,1.13263,1.13263,1.13197,1.1324,10800000.0
2007-04-12 23:35:00,1.13265,1.13265,1.13226,1.13226,8600000.0
2007-04-12 23:36:00,1.1318,1.13185,1.13082,1.13185,11200000.0
2007-04-12 23:37:00,1.13192,1.132,1.13159,1.13183,10600000.0
2007-04-12 23:38:00,1.13168,1.13219,1.13105,1.13219,15800000.0
2007-04-12 23:39:00,1.13189,1.13189,1.13113,1.13113,3200000.0
2007-04-12 23:40:00,1.13123,1.13173,1.13112,1.13132,24400000.0
2007-04-12 23:41:00,1.13193,1.13248,1.13193,1.132,21600000.0
2007-04-12 23:42:00,1.13245,1.13267,1.13219,1.13255,23200000.0
2007-04-12 23:43:00,1.1333,1.1333,1.1331,1.1331,13200000.0
2007-04-12 23:44:00,1.13295,1.13319,1.1329,1.1329,13200000.0
2007-04-12 23:45:00,1.13291,1.1332,1.13289,1.13313,10200000.0
2007-04-12 23:46:00,1.1335,1.1336,1.13319,1.13324,17200000.0
2007-04-12 23:47:00,1.13301,1.13322,1.13299,1.13322,17800000.0
2007-04-12 23:48:00,1.1332,1.13352,1.13315,1.13316,11600000.0
2007-04-12 23:49:00,1.13328,1.13328,1.13286,1.13288,9400000.0
2007-04-12 23:50:00,1.13327,1.13348,1.1332,1.13323,15400000.0
2007-04-12 23:52:00,1.13333,1.13333,1.13332,1.13332,3200000.0
2007-04-12 23:53:00,1.13346,1.13346,1.13299,1.13304,8600000.0
2007-04-12 23:54:00,1.13288,1.13318,1.13288,1.13307,17800000.0
2007-04-12 23:55:00,1.1334,1.13352,1.13337,1.13346,25600000.0
2007-04-12 23:56:00,1.13391,1.13424,1.13382,1.13397,9600000.0
2007-04-12 23:57:00,1.13444,1.13444,1.13385,1.13385,15000000.0
2007-04-12 23:58:00,1.13418,1.13432,1.1336,1.13432,18000000.0
2007-04-12 23:59:00,1.1343,1.13525,1.13412,1.13445,25200000.0
2007-04-13 00:00:00,1.1344,1.13455,1.13413,1.13413,23200000.0
2007-04-13 00:01:00,1.13396,1.13396,1.13334,1.13363,13400000.0
2007-04-13 00:02:00,1.13371,1.13386,1.13371,1.13386,8200000.0
2007-04-13 00:03:00,1.13392,1.13396,1.13357,1.13357,13600000.0
2007-04-13 00:04:00,1.1333,1.1337,1.13288,1.13338,18800000.0
2007-04-13 00:05:00,1.13363,1.13363,1.13333,1.13348,11000000.0
2007-04-13 00:06:00,1.13333,1.13362,1.13312,1.1332,19000000.0
2007-04-13 00:07:00,1.13332,1.13376,1.13332,1.13339,11600000.0
2007-04-13 00:08:00,1.13351,1.13405,1.13351,1.13405,3600000.0
2007-04-13 00:09:00,1.13326,1.13368,1.13326,1.13338,11400000.0
2007-04-13 00:10:00,1.13372,1.13411,1.13323,1.13411,13600000.0
2007-04-13 00:11:00,1.13358,1.13383,1.13345,1.13345,13200000.0
2007-04-13 00:12:00,1.13362,1.13405,1.13322,1.13322,13200000.0
2007-04-13 00:13:00,1.13328,1.13344,1.13309,1.13332,13000000.0
2007-04-13 00:14:00,1.13359,1.13359,1.1331,1.13345,26400000.0
2007-04-13 00:15:00,1.13395,1.1342,1.13365,1.13384,20200000.0
2007-04-13 00:16:00,1.13364,1.13381,1.13345,1.13373,14600000.0
2007-04-13 00:17:00,1.1337,1.1339,1.1336,1.1337,14000000.0
2007-04-13 00:18:00,1.13317,1.13349,1.13311,1.13311,14000000.0
2007-04-13 00:19:00,1.13306,1.13331,1.13306,1.13331,4000000.0
2007-04-13 00:20:00,1.13275,1.13301,1.13275,1.13289,16200000.0
2007-04-13 00:21:00,1.13315,1.13325,1.13289,1.13289,10800000.0
2007-04-13 00:22:00,1.13328,1.13334,1.1331,1.1331,22200000.0
2007-04-13 00:23:00,1.13284,1.1336,1.13284,1.1333,13200000.0
2007-04-13 00:24:00,1.13337,1.13376,1.13337,1.13346,14400000.0
2007-04-13 00:25:00,1.1334,1.1334,1.13289,1.13289,9600000.0
2007-04-13 00:26:00,1.1331,1.13321,1.13272,1.13321,15600000.0
2007-04-13 00:27:00,1.13327,1.13377,1.13321,1.13377,11000000.0
2007-04-13 00:28:00,1.13274,1.13335,1.13274,1.13335,17400000.0
2007-04-13 00:29:00,1.1331,1.13336,1.13294,1.13311,18400000.0
2007-04-13 00:30:00,1.13347,1.13347,1.13338,1.13338,3200000.0
2007-04-13 00:31:00,1.13346,1.13407,1.13342,1.13407,8800000.0
2007-04-13 00:32:00,1.13363,1.13407,1.13361,1.13362,21000000.0
2007-04-13 00:34:00,1.1335,1.13366,1.13311,1.13332,27200000.0
2007-04-13 00:35:00,1.13341,1.13366,1.13323,1.13336,20000000.0
2007-04-13 00:36:00,1.13361,1.13413,1.13311,1.13339,17200000.0
2007-04-13 00:37:00,1.13375,1.13393,1.13316,1.13316,13800000.0
2007-04-13 00:38:00,1.13345,1.1337,1.13342,1.13355,12400000.0
2007-04-13 00:39:00,1.13357,1.13366,1.13338,1.13359,8800000.0
2007-04-13 00:40:00,1.13305,1.1339,1.13305,1.13334,17200000.0
2007-04-13 00:41:00,1.13368,1.13443,1.13368,1.13429,13800000.0
2007-04-13 00:42:00,1.13434,1.13446,1.13422,1.13436,18400000.0
2007-04-13 00:43:00,1.13463,1.13463,1.13403,1.13437,11400000.0
2007-04-13 00:44:00,1.13407,1.1343,1.1339,1.13419,13600000.0
2007-04-13 00:45:00,1.13405,1.13405,1.13098,1.1311,19000000.0
2007-04-13 00:46:00,1.13018,1.13073,1.12984,1.12984,17400000.0
2007-04-13 00:47:00,1.12904,1.12987,1.12881,1.12987,18600000.0
2007-04-13 00:48:00,1.12901,1.12907,1.12851,1.12907,8200000.0
2007-04-13 00:49:00,1.1293,1.1299,1.1293,1.12977,16800000.0
2007-04-13 00:50:00,1.12976,1.12996,1.12946,1.12946,10200000.0
2007-04-13 00:51:00,1.12903,1.12968,1.12903,1.12968,9600000.0
2007-04-13 00:52:00,1.12975,1.13001,1.12961,1.13001,15000000.0
2007-04-13 00:53:00,1.1297,1.13003,1.12957,1.12982,19600000.0
2007-04-13 00:54:00,1.13025,1.13025,1.12995,1.12995,18000000.0
2007-04-13 00:55:00,1.12953,1.12966,1.12933,1.12933,28400000.0
2007-04-13 00:56:00,1.12928,1.12946,1.12897,1.12946,9400000.0
2007-04-13 00:57:00,1.12876,1.12964,1.12876,1.12937,32600000.0
2007-04-13 00:58:00,1.12949,1.12949,1.12892,1.12892,17600000.0
2007-04-13 00:59:00,1.12917,1.1292,1.12906,1.1292,8200000.0
2007-04-13 01:00:00,1.12961,1.12961,1.12919,1.12919,2000000.0
2007-04-13 01:01:00,1.1288,1.12947,1.12867,1.12927,31200000.0
2007-04-13 01:02:00,1.12887,1.12887,1.12861,1.12861,17000000.0
2007-04-13 01:03:00,1.12906,1.12916,1.12881,1.12889,7600000.0
2007-04-13 01:04:00,1.12893,1.12979,1.12893,1.12912,13800000.0
2007-04-13 01:05:00,1.12888,1.12955,1.12873,1.12955,10000000.0
2007-04-13 01:06:00,1.12968,1.12968,1.12917,1.12917,23800000.0
2007-04-13 01:07:00,1.12933,1.12971,1.12916,1.12916,13800000.0
2007-04-13 01:08:00,1.12942,1.12987,1.1293,1.12958,13600000.0
2007-04-13 01:09:00,1.12974,1.12999,1.12971,1.12999,21000000.0
2007-04-13 01:10:00,1.13033,1.13033,1.13007,1.1301,14400000.0
2007-04-13 01:11:00,1.13022,1.13037,1.12991,1.13017,13400000.0
2007-04-13 01:12:00,1.12998,1.13035,1.12998,1.13024,9400000.0
2007-04-13 01:13:00,1.12973,1.13003,1.12963,1.12985,17000000.0
2007-04-13 01:14:00,1.12978,1.13004,1.12978,1.13004,5600000.0
2007-04-13 01:15:00,1.12989,1.13027,1.12984,1.13007,12400000.0
2007-04-13 01:16:00,1.13005,1.13058,1.13002,1.1302,7000000.0
2007-04-13 01:17:00,1.13028,1.13028,1.12992,1.13011,17000000.0
2007-04-13 01:18:00,1.12993,1.13035,1.12974,1.12974,7400000.0
2007-04-13 01:19:00,1.13041,1.13041,1.12961,1.12976,34600000.0
2007-04-13 01:20:00,1.13035,1.13052,1.13005,1.13027,12200000.0
2007-04-13 01:21:00,1.12995,1.13035,1.12988,1.13,31600000.0
2007-04-13 01:22:00,1.13023,1.13048,1.13006,1.13021,15400000.0
2007-04-13 01:23:00,1.13027,1.13055,1.13027,1.13041,17200000.0
2007-04-13 01:24:00,1.13093,1.13103,1.13062,1.13084,16800000.0
2007-04-13 01:25:00,1.13016,1.1306,1.12994,1.12994,19000000.0
2007-04-13 01:26:00,1.13009,1.13025,1.12986,1.13021,13800000.0
2007-04-13 01:27:00,1.1306,1.1307,1.1306,1.1306,18600000.0
2007-04-13 01:28:00,1.1307,1.1307,1.1306,1.1306,18600000.0
2007-04-13 01:29:00,1.1301,1.1307,1.12987,1.12987,18600000.0
2007-04-13 01:30:00,1.13041,1.13041,1.13008,1.13037,21400000.0
2007-04-13 01:31:00,1.12987,1.13041,1.12987,1.12995,27800000.0
2007-04-13 01:32:00,1.13012,1.1303,1.13012,1.13016,14000000.0
2007-04-13 01:33:00,1.13041,1.13049,1.12995,1.13012,9600000.0
2007-04-13 01:34:00,1.13023,1.13051,1.13007,1.13013,7600000.0
2007-04-13 01:35:00,1.13021,1.1306,1.12985,1.13009,16000000.0
2007-04-13 01:36:00,1.1307,1.1308,1.1307,1.1308,10800000.0
2007-04-13 01:37:00,1.13024,1.13088,1.13024,1.13037,10800000.0
2007-04-13 01:38:00,1.13021,1.13102,1.13021,1.13045,15800000.0
2007-04-13 01:39:00,1.13055,1.131,1.13047,1.131,16800000.0
2007-04-13 01:40:00,1.13054,1.13089,1.13049,1.13072,18000000.0
2007-04-13 01:41:00,1.13052,1.13074,1.1303,1.13051,12400000.0
2007-04-13 01:43:00,1.13049,1.13049,1.13038,1.13038,3200000.0
2007-04-13 01:44:00,1.13048,1.13048,1.13025,1.13046,11400000.0
2007-04-13 01:45:00,1.13048,1.13068,1.13031,1.1305,12800000.0
2007-04-13 01:46:00,1.13057,1.13067,1.13047,1.13062,20200000.0
2007-04-13 01:47:00,1.1309,1.1309,1.1308,1.1308,8200000.0
2007-04-13 01:48:00,1.13058,1.13086,1.1305,1.13067,8200000.0
2007-04-13 01:49:00,1.13064,1.13086,1.13053,1.13053,12200000.0
2007-04-13 01:50:00,1.1309,1.1309,1.1308,1.1309,9600000.0
2007-04-13 01:51:00,1.1308,1.1309,1.1308,1.1309,9600000.0
2007-04-13 01:52:00,1.13051,1.13092,1.13051,1.13092,9600000.0
2007-04-13 01:53:00,1.13074,1.13083,1.13022,1.13061,11000000.0
2007-04-13 01:54:00,1.13074,1.13074,1.13066,1.13069,6800000.0
2007-04-13 01:55:00,1.131,1.13141,1.13034,1.13141,16000000.0
2007-04-13 01:56:00,1.13053,1.13077,1.13009,1.13009,13200000.0
2007-04-13 01:57:00,1.13081,1.13081,1.13031,1.13042,11000000.0
2007-04-13 01:58:00,1.13074,1.13097,1.13055,1.13097,9800000.0
2007-04-13 01:59:00,1.13097,1.13097,1.13048,1.13082,15600000.0
2007-04-13 02:00:00,1.131,1.131,1.131,1.131,7400000.0
2007-04-13 02:01:00,1.13021,1.13059,1.13021,1.13049,7400000.0
2007-04-13 02:02:00,1.1309,1.13108,1.1309,1.13092,14600000.0
2007-04-13 02:03:00,1.13091,1.13109,1.13067,1.13107,19400000.0
2007-04-13 02:04:00,1.13097,1.13142,1.13097,1.1313,20200000.0
2007-04-13 02:05:00,1.13074,1.1311,1.13073,1.1311,18600000.0
2007-04-13 02:06:00,1.13119,1.13119,1.13083,1.13104,21800000.0
2007-04-13 02:07:00,1.13084,1.13117,1.13084,1.13103,14600000.0
2007-04-13 02:08:00,1.131,1.13143,1.131,1.13113,17000000.0
2007-04-13 02:09:00,1.13059,1.13137,1.13059,1.13074,9200000.0
2007-04-13 02:10:00,1.13061,1.13088,1.13045,1.13068,20200000.0
2007-04-13 02:11:00,1.1306,1.13092,1.13036,1.1306,10600000.0
2007-04-13 02:12:00,1.13084,1.13097,1.13067,1.13067,9800000.0
2007-04-13 02:13:00,1.13082,1.13082,1.13055,1.13055,3200000.0
2007-04-13 02:14:00,1.13046,1.13076,1.13046,1.13057,11200000.0
2007-04-13 02:15:00,1.13023,1.13078,1.13023,1.13054,12000000.0
2007-04-13 02:16:00,1.1302,1.13059,1.13008,1.13059,7600000.0
2007-04-13 02:17:00,1.12995,1.13028,1.12988,1.13028,11600000.0
2007-04-13 02:18:00,1.13021,1.13043,1.13009,1.13023,18200000.0
2007-04-13 02:19:00,1.13031,1.13036,1.13015,1.13035,15800000.0
2007-04-13 02:20:00,1.13018,1.13052,1.13011,1.13042,6400000.0
2007-04-13 02:21:00,1.13035,1.13058,1.13034,1.13049,9800000.0
2007-04-13 02:22:00,1.13024,1.13083,1.13024,1.13056,9600000.0
2007-04-13 02:23:00,1.13028,1.13028,1.13007,1.13015,23400000.0
2007-04-13 02:24:00,1.13036,1.13067,1.13004,1.13004,28600000.0
2007-04-13 02:25:00,1.13048,1.13082,1.13048,1.13082,3200000.0
2007-04-13 02:26:00,1.13042,1.13086,1.13042,1.13069,12000000.0
2007-04-13 02:27:00,1.13076,1.13076,1.13049,1.13049,11400000.0
2007-04-13 02:28:00,1.1306,1.13062,1.13056,1.13057,6600000.0
2007-04-13 02:29:00,1.13114,1.13114,1.13023,1.13023,15000000.0
2007-04-13 02:30:00,1.13086,1.13106,1.13074,1.13106,12200000.0
2007-04-13 02:31:00,1.13096,1.13125,1.13096,1.13105,10200000.0
2007-04-13 02:32:00,1.13116,1.13189,1.13098,1.13137,23200000.0
2007-04-13 02:33:00,1.13131,1.13145,1.13116,1.13142,9400000.0
2007-04-13 02:34:00,1.13155,1.13155,1.13105,1.13132,14000000.0
2007-04-13 02:35:00,1.13146,1.13146,1.13128,1.13141,23400000.0
2007-04-13 02:36:00,1.13144,1.1317,1.13127,1.13129,27400000.0
2007-04-13 02:37:00,1.13138,1.13168,1.13138,1.13168,8000000.0
2007-04-13 02:38:00,1.13158,1.13166,1.13106,1.13147,15800000.0
2007-04-13 02:39:00,1.13134,1.13168,1.13124,1.13146,20400000.0
2007-04-13 02:40:00,1.13128,1.13138,1.13106,1.13131,11400000.0
2007-04-13 02:41:00,1.13134,1.13181,1.13105,1.13105,10800000.0
2007-04-13 02:42:00,1.13154,1.13157,1.13138,1.13153,20400000.0
2007-04-13 02:43:00,1.13115,1.13134,1.13102,1.13102,10600000.0
2007-04-13 02:44:00,1.13114,1.13125,1.13112,1.13125,6800000.0
2007-04-13 02:45:00,1.1312,1.13144,1.1312,1.13144,7400000.0
2007-04-13 02:46:00,1.13135,1.13171,1.13105,1.13122,14400000.0
2007-04-13 02:47:00,1.13147,1.13149,1.13119,1.13119,29800000.0
2007-04-13 02:48:00,1.13104,1.13131,1.13099,1.13131,12200000.0
2007-04-13 02:49:00,1.1317,1.1318,1.1317,1.1317,12600000.0
2007-04-13 02:50:00,1.13091,1.1315,1.13091,1.13123,12600000.0
2007-04-13 02:51:00,1.13137,1.13155,1.13118,1.13119,10800000.0
2007-04-13 02:52:00,1.13153,1.13153,1.13099,1.131,23200000.0
2007-04-13 02:53:00,1.13124,1.13154,1.13118,1.1314,21800000.0
2007-04-13 02:54:00,1.13146,1.13158,1.1312,1.1312,35400000.0
2007-04-13 02:55:00,1.13112,1.13145,1.13094,1.1311,9400000.0
2007-04-13 02:56:00,1.13096,1.13152,1.13096,1.13144,12400000.0
2007-04-13 02:57:00,1.13143,1.13165,1.13116,1.13136,19400000.0
2007-04-13 02:58:00,1.1319,1.1319,1.1318,1.1318,21800000.0
2007-04-13 02:59:00,1.131,1.13118,1.13096,1.13105,21800000.0
2007-04-13 03:00:00,1.13084,1.13167,1.13084,1.13115,9000000.0
2007-04-13 03:01:00,1.13152,1.1318,1.13097,1.13097,21000000.0
2007-04-13 03:02:00,1.13135,1.13157,1.13073,1.13157,13400000.0
2007-04-13 03:03:00,1.13125,1.13151,1.13081,1.13127,12400000.0
2007-04-13 03:04:00,1.13129,1.13158,1.13089,1.13118,15600000.0
2007-04-13 03:05:00,1.13118,1.13158,1.13118,1.13149,12400000.0
2007-04-13 03:06:00,1.13122,1.13147,1.13089,1.13118,28200000.0
2007-04-13 03:07:00,1.13174,1.13174,1.13118,1.13119,18600000.0
2007-04-13 03:08:00,1.13127,1.13152,1.1306,1.13152,20600000.0
2007-04-13 03:09:00,1.1318,1.1318,1.1318,1.1318,12600000.0
2007-04-13 03:10:00,1.13085,1.13121,1.13085,1.13118,12600000.0
2007-04-13 03:11:00,1.13123,1.13123,1.13088,1.13088,8800000.0
2007-04-13 03:12:00,1.13108,1.13122,1.13105,1.13107,10000000.0
2007-04-13 03:13:00,1.13095,1.13132,1.13068,1.13097,20200000.0
2007-04-13 03:15:00,1.1314,1.1314,1.1314,1.1314,20200000.0
2007-04-13 03:16:00,1.13078,1.13106,1.13066,1.13066,20200000.0
2007-04-13 03:17:00,1.13105,1.13121,1.13073,1.13118,18000000.0
2007-04-13 03:18:00,1.1307,1.13091,1.13035,1.13072,22200000.0
2007-04-13 03:19:00,1.13057,1.13068,1.13057,1.13068,4800000.0
2007-04-13 03:20:00,1.13081,1.13105,1.13057,1.13057,11600000.0
2007-04-13 03:21:00,1.13104,1.13125,1.1306,1.1306,20000000.0
2007-04-13 03:22:00,1.13072,1.13075,1.13066,1.13075,16400000.0
2007-04-13 03:23:00,1.13061,1.13093,1.13061,1.13093,7400000.0
2007-04-13 03:24:00,1.13056,1.13114,1.13056,1.13084,15800000.0
2007-04-13 03:25:00,1.13088,1.13116,1.13068,1.13099,27600000.0
2007-04-13 03:26:00,1.13123,1.13139,1.13104,1.13121,14400000.0
2007-04-13 03:27:00,1.13074,1.13117,1.13074,1.13093,7600000.0
2007-04-13 03:28:00,1.13077,1.13141,1.13077,1.13085,5000000.0
2007-04-13 03:29:00,1.13088,1.13098,1.13058,1.13076,8000000.0
2007-04-13 03:30:00,1.13097,1.13097,1.13054,1.13054,2600000.0
2007-04-13 03:31:00,1.13089,1.1312,1.1307,1.1312,7400000.0
2007-04-13 03:32:00,1.13066,1.13107,1.13066,1.13107,24400000.0
2007-04-13 03:33:00,1.13063,1.13088,1.13063,1.13088,2000000.0
2007-04-13 03:34:00,1.13077,1.13095,1.13066,1.1307,25200000.0
2007-04-13 03:35:00,1.13074,1.13113,1.13069,1.13089,12400000.0
2007-04-13 03:36:00,1.13114,1.13129,1.13109,1.13113,8200000.0
2007-04-13 03:37:00,1.13083,1.13104,1.13083,1.13104,10400000.0
2007-04-13 03:38:00,1.13088,1.13114,1.13043,1.13056,17200000.0
2007-04-13 03:39:00,1.13093,1.13126,1.13093,1.13112,6200000.0
2007-04-13 03:41:00,1.13117,1.13117,1.13101,1.13109,13000000.0
2007-04-13 03:42:00,1.13144,1.13144,1.13091,1.13091,13000000.0
2007-04-13 03:43:00,1.13106,1.13152,1.13106,1.13123,8200000.0
2007-04-13 03:44:00,1.13101,1.13151,1.13093,1.13104,21200000.0
2007-04-13 03:45:00,1.13081,1.13124,1.1308,1.1308,9400000.0
2007-04-13 03:46:00,1.13056,1.13112,1.13056,1.13109,16000000.0
2007-04-13 03:47:00,1.13111,1.13128,1.13111,1.13123,4200000.0
2007-04-13 03:48:00,1.13138,1.13143,1.1312,1.1312,13600000.0
2007-04-13 03:49:00,1.13115,1.13115,1.13106,1.13106,9800000.0
2007-04-13 03:50:00,1.13105,1.13171,1.13098,1.13129,9800000.0
2007-04-13 03:51:00,1.13117,1.13137,1.13088,1.13096,9400000.0
2007-04-13 03:52:00,1.1316,1.1316,1.1316,1.1316,24200000.0
2007-04-13 03:53:00,1.1317,1.1317,1.1316,1.1316,24200000.0
2007-04-13 03:54:00,1.13113,1.13142,1.13094,1.13094,24200000.0
2007-04-13 03:55:00,1.13106,1.1312,1.131,1.1311,8200000.0
2007-04-13 03:56:00,1.13065,1.13125,1.13065,1.13125,3200000.0
2007-04-13 03:57:00,1.13115,1.13142,1.13115,1.13138,21600000.0
2007-04-13 03:58:00,1.1317,1.1317,1.1316,1.1316,2600000.0
2007-04-13 04:00:00,1.13126,1.13133,1.13126,1.13133,2600000.0
2007-04-13 04:01:00,1.13167,1.13167,1.13122,1.13122,19800000.0
2007-04-13 04:02:00,1.13128,1.13171,1.13112,1.13143,17800000.0
2007-04-13 04:04:00,1.1318,1.1318,1.1318,1.1318,14000000.0
2007-04-13 04:05:00,1.13124,1.13185,1.13115,1.13115,14000000.0
2007-04-13 04:06:00,1.13153,1.13179,1.13139,1.13144,15400000.0
2007-04-13 04:08:00,1.13121,1.13152,1.13115,1.13117,22200000.0
2007-04-13 04:09:00,1.13122,1.1313,1.131,1.13129,14800000.0
2007-04-13 04:10:00,1.13106,1.13137,1.13095,1.13109,19600000.0
2007-04-13 04:11:00,1.13083,1.13122,1.13074,1.131,19400000.0
2007-04-13 04:12:00,1.13116,1.13116,1.13065,1.13065,9000000.0
2007-04-13 04:13:00,1.13103,1.13136,1.13103,1.13107,19000000.0
2007-04-13 04:14:00,1.13057,1.1309,1.13042,1.1309,7000000.0
2007-04-13 04:15:00,1.13064,1.13089,1.13064,1.13072,11600000.0
2007-04-13 04:16:00,1.13112,1.13112,1.13065,1.13081,10400000.0
2007-04-13 04:17:00,1.13069,1.13124,1.13069,1.13124,10600000.0
2007-04-13 04:20:00,1.1314,1.1315,1.1314,1.1315,11400000.0
2007-04-13 04:21:00,1.13085,1.13108,1.13074,1.13108,11400000.0
2007-04-13 04:22:00,1.1315,1.1315,1.1314,1.1315,11600000.0
2007-04-13 04:23:00,1.13097,1.13117,1.13097,1.13101,11600000.0
2007-04-13 04:24:00,1.13074,1.13115,1.1307,1.131,15600000.0
2007-04-13 04:26:00,1.13099,1.13117,1.13099,1.13117,2000000.0
2007-04-13 04:27:00,1.13134,1.13157,1.13112,1.13157,10600000.0
2007-04-13 04:29:00,1.13137,1.13161,1.13137,1.13144,7400000.0
2007-04-13 04:30:00,1.13105,1.13135,1.13105,1.1312,13400000.0
2007-04-13 04:31:00,1.13167,1.13167,1.13111,1.13119,11000000.0
2007-04-13 04:32:00,1.13127,1.13188,1.13116,1.1313,9600000.0
2007-04-13 04:33:00,1.13156,1.13183,1.13106,1.13183,12200000.0
2007-04-13 04:34:00,1.13157,1.13157,1.13139,1.13139,5000000.0
2007-04-13 04:35:00,1.13152,1.13175,1.13122,1.13138,9000000.0
2007-04-13 04:36:00,1.13135,1.13135,1.13125,1.13133,14200000.0
2007-04-13 04:37:00,1.13118,1.1315,1.13099,1.1315,15200000.0
2007-04-13 04:38:00,1.13114,1.13132,1.13114,1.13123,6600000.0
2007-04-13 04:40:00,1.13129,1.13146,1.13129,1.13146,4200000.0
2007-04-13 04:41:00,1.13165,1.13165,1.13097,1.13139,9800000.0
2007-04-13 04:42:00,1.13142,1.13188,1.13135,1.13149,8800000.0
2007-04-13 04:43:00,1.13132,1.13185,1.13107,1.13128,9200000.0
2007-04-13 04:44:00,1.13092,1.13165,1.13092,1.13124,19800000.0
2007-04-13 04:45:00,1.13139,1.13174,1.13139,1.13174,7200000.0
2007-04-13 04:46:00,1.13213,1.13226,1.13186,1.13198,11800000.0
2007-04-13 04:47:00,1.13215,1.13245,1.13176,1.13176,21800000.0
2007-04-13 04:48:00,1.13209,1.1321,1.13178,1.1319,17800000.0
2007-04-13 04:49:00,1.13202,1.13243,1.13187,1.13187,10000000.0
2007-04-13 04:50:00,1.13184,1.13252,1.13178,1.13218,7600000.0
2007-04-13 04:51:00,1.13219,1.13256,1.13185,1.13205,8400000.0
2007-04-13 04:52:00,1.1326,1.1326,1.1325,1.1325,10600000.0
2007-04-13 04:53:00,1.13205,1.13205,1.13173,1.13173,10600000.0
2007-04-13 04:54:00,1.1321,1.1321,1.13141,1.13199,11200000.0
2007-04-13 04:55:00,1.13195,1.13195,1.1312,1.1312,6200000.0
2007-04-13 04:56:00,1.13147,1.13167,1.13141,1.13167,15400000.0
2007-04-13 04:57:00,1.13108,1.13174,1.13108,1.13164,9400000.0
2007-04-13 04:58:00,1.1322,1.1323,1.1322,1.1323,20600000.0
2007-04-13 04:59:00,1.13152,1.13171,1.13125,1.13139,20600000.0
2007-04-13 05:00:00,1.1322,1.1324,1.1322,1.1323,8400000.0
2007-04-13 05:01:00,1.1317,1.1317,1.13134,1.13136,8400000.0
2007-04-13 05:02:00,1.13181,1.13188,1.13161,1.13175,8400000.0
2007-04-13 05:03:00,1.13198,1.13207,1.13143,1.13153,10200000.0
2007-04-13 05:04:00,1.13154,1.13166,1.13105,1.13138,13600000.0
2007-04-13 05:05:00,1.13185,1.13185,1.13131,1.13131,2600000.0
2007-04-13 05:06:00,1.13182,1.13193,1.13152,1.13159,24400000.0
2007-04-13 05:07:00,1.13166,1.13166,1.13149,1.13153,12000000.0
2007-04-13 05:08:00,1.13145,1.13183,1.13145,1.13166,13400000.0
2007-04-13 05:09:00,1.1321,1.1321,1.1321,1.1321,13600000.0
2007-04-13 05:12:00,1.13164,1.1318,1.13139,1.13147,13600000.0
2007-04-13 05:13:00,1.13176,1.13176,1.13139,1.13162,9200000.0
2007-04-13 05:14:00,1.13187,1.13187,1.13126,1.13126,9400000.0
2007-04-13 05:15:00,1.13143,1.13164,1.1312,1.13153,9200000.0
2007-04-13 05:16:00,1.1316,1.13169,1.1316,1.13169,10600000.0
2007-04-13 05:17:00,1.13173,1.13173,1.13134,1.13141,11400000.0
2007-04-13 05:18:00,1.132,1.1321,1.132,1.1321,4800000.0
2007-04-13 05:19:00,1.13147,1.13185,1.13147,1.13185,4800000.0
2007-04-13 05:20:00,1.1323,1.1324,1.1323,1.1324,4200000.0
2007-04-13 05:21:00,1.13195,1.13195,1.13161,1.13178,4200000.0
2007-04-13 05:22:00,1.13152,1.1319,1.13142,1.13166,11800000.0
2007-04-13 05:23:00,1.132,1.132,1.132,1.132,4600000.0
2007-04-13 05:24:00,1.13136,1.13149,1.13136,1.13142,4600000.0
2007-04-13 05:25:00,1.13143,1.13165,1.13123,1.13123,10800000.0
2007-04-13 05:27:00,1.1311,1.13123,1.1311,1.13123,4800000.0
2007-04-13 05:28:00,1.13162,1.13177,1.13122,1.13137,17000000.0
2007-04-13 05:29:00,1.13147,1.13166,1.13147,1.13165,3600000.0
2007-04-13 05:30:00,1.13107,1.13133,1.13107,1.13133,7600000.0
2007-04-13 05:31:00,1.13147,1.13218,1.13146,1.13155,11400000.0
2007-04-13 05:32:00,1.13156,1.13186,1.13134,1.13134,26600000.0
2007-04-13 05:33:00,1.13148,1.13179,1.13148,1.13179,3200000.0
2007-04-13 05:34:00,1.132,1.132,1.13154,1.1318,6600000.0
2007-04-13 05:35:00,1.13169,1.13194,1.13169,1.13194,2000000.0
2007-04-13 05:37:00,1.13184,1.13184,1.13166,1.13166,12000000.0
2007-04-13 05:38:00,1.13186,1.13197,1.13161,1.13197,11000000.0
2007-04-13 05:39:00,1.13186,1.13192,1.13166,1.13191,9200000.0
2007-04-13 05:40:00,1.13173,1.13193,1.1317,1.1318,13000000.0
2007-04-13 05:41:00,1.13171,1.13171,1.13121,1.13171,19600000.0
2007-04-13 05:42:00,1.1313,1.13166,1.13126,1.13132,19200000.0
2007-04-13 05:43:00,1.13128,1.13157,1.13114,1.13114,18800000.0
2007-04-13 05:45:00,1.13123,1.13187,1.13123,1.1317,5000000.0
2007-04-13 05:46:00,1.1319,1.1319,1.1319,1.1319,15200000.0
2007-04-13 05:47:00,1.13155,1.13155,1.13126,1.13149,15200000.0
2007-04-13 05:48:00,1.13132,1.13155,1.13124,1.13128,12000000.0
2007-04-13 05:51:00,1.13155,1.13164,1.13098,1.13114,17000000.0
2007-04-13 05:52:00,1.13113,1.1315,1.13113,1.13133,8600000.0
2007-04-13 05:53:00,1.132,1.132,1.1319,1.1319,4000000.0
2007-04-13 05:56:00,1.13164,1.13164,1.13162,1.13162,4000000.0
2007-04-13 05:57:00,1.13125,1.13172,1.13117,1.13117,14200000.0
2007-04-13 06:00:00,1.13117,1.13149,1.13091,1.13134,9400000.0
2007-04-13 06:01:00,1.13151,1.13151,1.13121,1.13127,11600000.0
2007-04-13 06:02:00,1.13133,1.13143,1.1313,1.1313,4200000.0
2007-04-13 06:03:00,1.13143,1.13174,1.13132,1.13162,10600000.0
2007-04-13 06:04:00,1.13164,1.13173,1.13142,1.13142,12400000.0
2007-04-13 06:05:00,1.13168,1.13214,1.13144,1.13214,13200000.0
2007-04-13 06:06:00,1.13161,1.13183,1.13152,1.13156,22000000.0
2007-04-13 06:07:00,1.13151,1.13168,1.13151,1.13158,5600000.0
2007-04-13 06:09:00,1.13165,1.13165,1.13146,1.13157,3600000.0
2007-04-13 06:10:00,1.13121,1.13127,1.13121,1.13127,10400000.0
2007-04-13 06:11:00,1.13146,1.13153,1.13096,1.13136,14200000.0
2007-04-13 06:12:00,1.13138,1.13138,1.13137,1.13137,2600000.0
2007-04-13 06:13:00,1.1319,1.132,1.1319,1.1319,12000000.0
2007-04-13 06:14:00,1.13159,1.13159,1.13123,1.13123,12000000.0
2007-04-13 06:15:00,1.13145,1.13169,1.13143,1.13143,12800000.0
2007-04-13 06:16:00,1.13159,1.13165,1.13156,1.13158,6000000.0
2007-04-13 06:17:00,1.13171,1.13171,1.13139,1.13164,5000000.0
2007-04-13 06:18:00,1.132,1.1321,1.132,1.132,8800000.0
2007-04-13 06:19:00,1.13138,1.13169,1.13118,1.13157,8800000.0
2007-04-13 06:20:00,1.13152,1.13174,1.13126,1.13126,35000000.0
2007-04-13 06:21:00,1.13137,1.13137,1.13134,1.13134,17600000.0
2007-04-13 06:22:00,1.13133,1.13158,1.13133,1.13158,13400000.0
2007-04-13 06:23:00,1.13169,1.13169,1.13159,1.13159,3200000.0
2007-04-13 06:24:00,1.1316,1.13192,1.13158,1.13158,8200000.0
2007-04-13 06:25:00,1.13174,1.13175,1.13146,1.13164,7400000.0
2007-04-13 06:26:00,1.13175,1.13176,1.13153,1.13153,10600000.0
2007-04-13 06:27:00,1.13138,1.13186,1.13138,1.1316,10000000.0
2007-04-13 06:28:00,1.13152,1.13164,1.13144,1.13144,5800000.0
2007-04-13 06:30:00,1.1314,1.1315,1.1314,1.1315,2000000.0
2007-04-13 06:31:00,1.13137,1.13151,1.13137,1.13151,2600000.0
2007-04-13 06:32:00,1.1322,1.1322,1.1321,1.1321,3200000.0
2007-04-13 06:33:00,1.13164,1.13164,1.13153,1.13153,3200000.0
2007-04-13 06:34:00,1.13152,1.13199,1.13145,1.13145,13000000.0
2007-04-13 06:35:00,1.13166,1.13177,1.13162,1.13162,4200000.0
2007-04-13 06:36:00,1.13155,1.13196,1.13155,1.13157,9000000.0
2007-04-13 06:37:00,1.1321,1.1323,1.1321,1.1323,10400000.0
2007-04-13 06:38:00,1.13172,1.13172,1.13155,1.13164,10400000.0
2007-04-13 06:39:00,1.13152,1.13184,1.13152,1.13162,5200000.0
2007-04-13 06:40:00,1.1316,1.13161,1.13152,1.13161,4800000.0
2007-04-13 06:41:00,1.13141,1.13141,1.13138,1.13138,2600000.0
2007-04-13 06:42:00,1.13132,1.13208,1.13132,1.13208,21600000.0
2007-04-13 06:43:00,1.13184,1.13241,1.13183,1.13192,23400000.0
2007-04-13 06:44:00,1.1322,1.1323,1.1322,1.1323,17800000.0
2007-04-13 06:45:00,1.13195,1.13215,1.13186,1.13213,17800000.0
2007-04-13 06:46:00,1.13186,1.13199,1.1316,1.13177,13600000.0
2007-04-13 06:47:00,1.13193,1.13216,1.13178,1.13189,10800000.0
2007-04-13 06:48:00,1.13148,1.13171,1.13106,1.13106,13400000.0
2007-04-13 06:49:00,1.13144,1.13156,1.13111,1.13132,8400000.0
2007-04-13 06:50:00,1.13144,1.13146,1.13119,1.13146,17000000.0
2007-04-13 06:51:00,1.13169,1.13198,1.13149,1.13198,10800000.0
2007-04-13 06:52:00,1.13146,1.13194,1.13146,1.13194,22200000.0
2007-04-13 06:53:00,1.1317,1.13179,1.13154,1.13158,17600000.0
2007-04-13 06:54:00,1.13147,1.13206,1.13136,1.13172,13600000.0
2007-04-13 06:55:00,1.13125,1.13139,1.13101,1.13101,16800000.0
2007-04-13 06:57:00,1.1313,1.1313,1.13089,1.13089,9000000.0
2007-04-13 06:58:00,1.13068,1.1314,1.13064,1.1314,8200000.0
2007-04-13 06:59:00,1.1318,1.1318,1.1317,1.1317,12400000.0
2007-04-13 07:00:00,1.13144,1.13144,1.13105,1.13121,12400000.0
2007-04-13 07:01:00,1.13168,1.13168,1.1314,1.13149,13400000.0
2007-04-13 07:02:00,1.13144,1.13144,1.13096,1.13138,16400000.0
2007-04-13 07:04:00,1.13148,1.1317,1.13133,1.1315,10400000.0
2007-04-13 07:05:00,1.13144,1.13195,1.13144,1.13195,16800000.0
2007-04-13 07:07:00,1.13136,1.1315,1.13136,1.1315,3200000.0
2007-04-13 07:08:00,1.13164,1.13172,1.13134,1.13134,10000000.0
2007-04-13 07:09:00,1.13123,1.13184,1.13123,1.13158,6600000.0
2007-04-13 07:10:00,1.1319,1.1319,1.1318,1.1319,18400000.0
2007-04-13 07:11:00,1.1318,1.1318,1.1318,1.1318,18400000.0
2007-04-13 07:12:00,1.13119,1.13141,1.13119,1.13123,18400000.0
2007-04-13 07:13:00,1.1319,1.1321,1.1319,1.132,24200000.0
2007-04-13 07:14:00,1.13171,1.13171,1.13107,1.13136,24200000.0
2007-04-13 07:15:00,1.13179,1.13179,1.13141,1.13145,17000000.0
2007-04-13 07:17:00,1.1314,1.13154,1.13125,1.1315,8000000.0
2007-04-13 07:18:00,1.13113,1.13155,1.13113,1.13134,15800000.0
2007-04-13 07:19:00,1.13192,1.13232,1.1319,1.13218,9600000.0
2007-04-13 07:20:00,1.1318,1.13206,1.1318,1.13192,20200000.0
2007-04-13 07:21:00,1.13186,1.13219,1.13185,1.13219,18800000.0
2007-04-13 07:22:00,1.13192,1.1322,1.13162,1.13162,11600000.0
2007-04-13 07:23:00,1.1314,1.1314,1.13036,1.13036,13000000.0
2007-04-13 07:24:00,1.13189,1.13189,1.13151,1.13174,14000000.0
2007-04-13 07:25:00,1.13162,1.13162,1.13134,1.13136,11200000.0
2007-04-13 07:26:00,1.13142,1.13166,1.13119,1.13149,22600000.0
2007-04-13 07:27:00,1.13172,1.13198,1.13153,1.13198,6600000.0
2007-04-13 07:28:00,1.13176,1.13176,1.13124,1.13133,8800000.0
2007-04-13 07:29:00,1.13139,1.13173,1.13131,1.13157,23600000.0
2007-04-13 07:30:00,1.1319,1.132,1.1319,1.132,15400000.0
2007-04-13 07:31:00,1.13167,1.13193,1.13137,1.13182,15400000.0
2007-04-13 07:32:00,1.1315,1.1321,1.1315,1.13151,17000000.0
2007-04-13 07:33:00,1.13138,1.13172,1.1313,1.13172,23600000.0
2007-04-13 07:34:00,1.13178,1.13178,1.13143,1.13162,25000000.0
2007-04-13 07:35:00,1.1312,1.13185,1.13106,1.13157,13000000.0
2007-04-13 07:36:00,1.13178,1.1322,1.13151,1.13159,13800000.0
2007-04-13 07:37:00,1.13174,1.13199,1.13132,1.13199,16800000.0
2007-04-13 07:38:00,1.13173,1.13173,1.1314,1.13149,15400000.0
2007-04-13 07:39:00,1.1316,1.13187,1.13154,1.13173,20800000.0
2007-04-13 07:40:00,1.13178,1.13204,1.13157,1.13178,9400000.0
2007-04-13 07:41:00,1.1319,1.1322,1.1319,1.13213,19800000.0
2007-04-13 07:42:00,1.1327,1.1327,1.1326,1.1326,11000000.0
2007-04-13 07:43:00,1.13195,1.13225,1.1313,1.13168,11000000.0
2007-04-13 07:44:00,1.13174,1.13216,1.13174,1.13208,11800000.0
2007-04-13 07:45:00,1.13243,1.13245,1.13211,1.13245,8400000.0
2007-04-13 07:46:00,1.1327,1.13279,1.13221,1.13221,8000000.0
2007-04-13 07:47:00,1.13228,1.13249,1.13192,1.13249,10800000.0
2007-04-13 07:48:00,1.13233,1.13268,1.13231,1.13235,27200000.0
2007-04-13 07:49:00,1.13199,1.13199,1.13154,1.13171,6000000.0
2007-04-13 07:50:00,1.13142,1.13163,1.13123,1.13123,15200000.0
2007-04-13 07:51:00,1.13182,1.13182,1.13181,1.13181,5000000.0
2007-04-13 07:52:00,1.1315,1.13221,1.13148,1.13221,13800000.0
2007-04-13 07:54:00,1.13194,1.13194,1.13173,1.13173,7600000.0
2007-04-13 07:55:00,1.13193,1.1322,1.13169,1.13188,18200000.0
2007-04-13 07:56:00,1.1318,1.13222,1.1318,1.13222,11200000.0
2007-04-13 07:57:00,1.13175,1.13206,1.13166,1.13197,6400000.0
2007-04-13 07:58:00,1.13195,1.13254,1.13195,1.13254,11400000.0
2007-04-13 07:59:00,1.13223,1.13276,1.13223,1.13253,13000000.0
2007-04-13 08:00:00,1.1324,1.13283,1.1324,1.13253,19600000.0
2007-04-13 08:01:00,1.13265,1.13286,1.13239,1.13286,27400000.0
2007-04-13 08:02:00,1.13257,1.13257,1.13218,1.13218,21800000.0
2007-04-13 08:04:00,1.13234,1.1325,1.13214,1.13214,12400000.0
2007-04-13 08:05:00,1.13225,1.13254,1.13204,1.13204,17400000.0
2007-04-13 08:06:00,1.13206,1.13244,1.13206,1.13244,13800000.0
2007-04-13 08:07:00,1.13221,1.13251,1.13189,1.13189,10200000.0
2007-04-13 08:08:00,1.13206,1.13256,1.13201,1.13201,10200000.0
2007-04-13 08:09:00,1.13225,1.13232,1.13169,1.13207,17200000.0
2007-04-13 08:10:00,1.1325,1.1326,1.1325,1.1326,22600000.0
2007-04-13 08:11:00,1.13217,1.13246,1.13209,1.13246,22600000.0
2007-04-13 08:12:00,1.1327,1.1327,1.1327,1.1327,11800000.0
2007-04-13 08:13:00,1.1325,1.1325,1.13184,1.1322,11800000.0
2007-04-13 08:14:00,1.13219,1.13231,1.13191,1.13191,15000000.0
2007-04-13 08:15:00,1.13213,1.13251,1.13205,1.13205,19200000.0
2007-04-13 08:16:00,1.13227,1.13243,1.13227,1.13231,18200000.0
2007-04-13 08:17:00,1.13228,1.13261,1.13228,1.13228,10200000.0
2007-04-13 08:18:00,1.13226,1.13276,1.13202,1.13202,15600000.0
2007-04-13 08:19:00,1.13189,1.13205,1.1317,1.132,15400000.0
2007-04-13 08:20:00,1.13195,1.13216,1.13195,1.13216,16800000.0
2007-04-13 08:21:00,1.1319,1.13238,1.1319,1.13226,13000000.0
2007-04-13 08:22:00,1.13221,1.13221,1.13191,1.1322,7000000.0
2007-04-13 08:23:00,1.13187,1.1319,1.13187,1.1319,2600000.0
2007-04-13 08:24:00,1.13166,1.132,1.13161,1.13189,19800000.0
2007-04-13 08:25:00,1.13173,1.13222,1.13173,1.13177,20000000.0
2007-04-13 08:26:00,1.13195,1.13203,1.13141,1.13141,24400000.0
2007-04-13 08:27:00,1.13148,1.13178,1.13148,1.13162,8400000.0
2007-04-13 08:28:00,1.13172,1.13208,1.13172,1.13199,24600000.0
2007-04-13 08:29:00,1.13215,1.13249,1.13215,1.1324,5800000.0
2007-04-13 08:30:00,1.13205,1.13231,1.13202,1.13222,14000000.0
2007-04-13 08:31:00,1.13202,1.13262,1.13183,1.13202,16400000.0
2007-04-13 08:32:00,1.13203,1.13228,1.1319,1.13207,17200000.0
2007-04-13 08:33:00,1.13219,1.13239,1.13219,1.13239,9800000.0
2007-04-13 08:34:00,1.13208,1.13208,1.13177,1.13177,10400000.0
2007-04-13 08:35:00,1.13164,1.13165,1.13122,1.13157,6200000.0
2007-04-13 08:36:00,1.13171,1.13185,1.1317,1.13179,17600000.0
2007-04-13 08:37:00,1.13167,1.13215,1.13143,1.13149,12400000.0
2007-04-13 08:38:00,1.13102,1.1312,1.13092,1.13092,15600000.0
2007-04-13 08:39:00,1.1311,1.13116,1.13087,1.13116,8200000.0
2007-04-13 08:40:00,1.1312,1.1312,1.13089,1.13105,8800000.0
2007-04-13 08:41:00,1.13146,1.13146,1.13084,1.13089,13200000.0
2007-04-13 08:42:00,1.13086,1.13096,1.13048,1.13048,22800000.0
2007-04-13 08:43:00,1.13119,1.13145,1.13102,1.13122,22000000.0
2007-04-13 08:44:00,1.13105,1.13105,1.13099,1.13099,10600000.0
2007-04-13 08:45:00,1.13084,1.13084,1.13076,1.13081,10800000.0
2007-04-13 08:46:00,1.13089,1.1311,1.1306,1.13072,12800000.0
2007-04-13 08:47:00,1.13082,1.1311,1.13059,1.13059,7800000.0
2007-04-13 08:48:00,1.13025,1.13074,1.13025,1.13063,12400000.0
2007-04-13 08:49:00,1.13068,1.13104,1.13048,1.13048,23600000.0
2007-04-13 08:50:00,1.13023,1.13045,1.13019,1.13045,8200000.0
2007-04-13 08:51:00,1.13041,1.13041,1.12999,1.13012,13400000.0
2007-04-13 08:52:00,1.13026,1.13059,1.12983,1.12983,15200000.0
2007-04-13 08:53:00,1.13024,1.13058,1.13024,1.13041,10800000.0
2007-04-13 08:54:00,1.13033,1.13083,1.13033,1.13043,33000000.0
2007-04-13 08:55:00,1.13094,1.1313,1.13054,1.13106,19800000.0
2007-04-13 08:56:00,1.13056,1.13089,1.13048,1.13048,13000000.0
2007-04-13 08:57:00,1.13056,1.13068,1.13023,1.13023,15600000.0
2007-04-13 08:58:00,1.13022,1.1308,1.13022,1.1306,24200000.0
2007-04-13 08:59:00,1.13016,1.13023,1.12965,1.13023,12200000.0
2007-04-13 09:00:00,1.12983,1.13042,1.12983,1.13042,8800000.0
2007-04-13 09:01:00,1.13051,1.13051,1.1301,1.13011,21400000.0
2007-04-13 09:02:00,1.1306,1.1306,1.1306,1.1306,25000000.0
2007-04-13 09:03:00,1.13032,1.13067,1.12976,1.13067,25000000.0
2007-04-13 09:04:00,1.1303,1.13063,1.1303,1.13045,13600000.0
2007-04-13 09:05:00,1.1299,1.13033,1.1299,1.13011,9400000.0
2007-04-13 09:06:00,1.13013,1.13045,1.12994,1.13045,5600000.0
2007-04-13 09:07:00,1.13019,1.13057,1.13008,1.13014,18000000.0
2007-04-13 09:08:00,1.13032,1.13044,1.13002,1.13037,26000000.0
2007-04-13 09:09:00,1.13044,1.13077,1.13023,1.13077,7800000.0
2007-04-13 09:10:00,1.1305,1.13069,1.13036,1.13036,13400000.0
2007-04-13 09:11:00,1.13036,1.13064,1.1302,1.13064,14600000.0
2007-04-13 09:12:00,1.13067,1.13068,1.13046,1.13046,10600000.0
2007-04-13 09:13:00,1.13045,1.13051,1.13036,1.13051,7800000.0
2007-04-13 09:14:00,1.13067,1.13067,1.1304,1.13045,10600000.0
2007-04-13 09:15:00,1.13042,1.13052,1.13036,1.13052,16400000.0
2007-04-13 09:16:00,1.13013,1.13061,1.13013,1.1304,19200000.0
2007-04-13 09:17:00,1.13044,1.13079,1.13044,1.13069,19800000.0
2007-04-13 09:18:00,1.13057,1.13097,1.13026,1.13031,16200000.0
2007-04-13 09:19:00,1.13047,1.13092,1.13021,1.13021,15800000.0
2007-04-13 09:20:00,1.13021,1.1303,1.13,1.1303,20600000.0
2007-04-13 09:21:00,1.13059,1.13061,1.13011,1.1304,14200000.0
2007-04-13 09:22:00,1.13038,1.1304,1.13038,1.1304,2600000.0
2007-04-13 09:23:00,1.13054,1.13105,1.13054,1.13059,18000000.0
2007-04-13 09:24:00,1.1309,1.1309,1.1308,1.1309,13800000.0
2007-04-13 09:25:00,1.13006,1.13006,1.12908,1.12928,13800000.0
2007-04-13 09:26:00,1.12969,1.12969,1.12948,1.12948,8000000.0
2007-04-13 09:27:00,1.12932,1.12999,1.12932,1.12964,23200000.0
2007-04-13 09:28:00,1.12944,1.12972,1.12944,1.12972,6800000.0
2007-04-13 09:29:00,1.12935,1.12951,1.12908,1.12944,21200000.0
2007-04-13 09:30:00,1.13001,1.13001,1.12968,1.12978,8000000.0
2007-04-13 09:31:00,1.12973,1.13015,1.12953,1.12971,15600000.0
2007-04-13 09:32:00,1.12996,1.12997,1.12954,1.1296,27600000.0
2007-04-13 09:33:00,1.12951,1.12971,1.12944,1.12971,7600000.0
2007-04-13 09:34:00,1.13017,1.13017,1.12927,1.12973,20000000.0
2007-04-13 09:35:00,1.12968,1.13008,1.12945,1.12995,13200000.0
2007-04-13 09:36:00,1.12994,1.13022,1.12992,1.12999,11800000.0
2007-04-13 09:37:00,1.12975,1.12998,1.12973,1.12998,19200000.0
2007-04-13 09:38:00,1.12984,1.13023,1.12983,1.1302,13400000.0
2007-04-13 09:39:00,1.13006,1.13006,1.12979,1.12996,13000000.0
2007-04-13 09:40:00,1.12956,1.13028,1.12956,1.12963,21400000.0
2007-04-13 09:41:00,1.1288,1.12947,1.1288,1.12913,20400000.0
2007-04-13 09:42:00,1.12912,1.1294,1.12876,1.12925,12800000.0
2007-04-13 09:43:00,1.12898,1.12963,1.12898,1.12941,21000000.0
2007-04-13 09:44:00,1.12931,1.12967,1.12931,1.12947,9800000.0
2007-04-13 09:45:00,1.12954,1.12977,1.12938,1.12975,14600000.0
2007-04-13 09:46:00,1.12955,1.12998,1.12954,1.12978,26600000.0
2007-04-13 09:47:00,1.12958,1.12971,1.12943,1.12943,13000000.0
2007-04-13 09:48:00,1.12971,1.12971,1.1292,1.1292,23800000.0
2007-04-13 09:49:00,1.12943,1.12959,1.12915,1.12932,16000000.0
2007-04-13 09:50:00,1.12933,1.12978,1.12909,1.12946,16600000.0
2007-04-13 09:51:00,1.12953,1.12979,1.12953,1.12969,9200000.0
2007-04-13 09:52:00,1.12943,1.12954,1.12925,1.1293,7000000.0
2007-04-13 09:54:00,1.12964,1.12977,1.12932,1.12955,10400000.0
2007-04-13 09:55:00,1.12937,1.12964,1.12934,1.12934,8200000.0
2007-04-13 09:56:00,1.12932,1.12959,1.12926,1.12926,18200000.0
2007-04-13 09:57:00,1.12995,1.12995,1.12917,1.12949,14400000.0
2007-04-13 09:58:00,1.1298,1.13,1.1298,1.13,23600000.0
2007-04-13 09:59:00,1.12939,1.12946,1.12904,1.12946,23600000.0
2007-04-13 10:00:00,1.12941,1.12982,1.12929,1.12982,18800000.0
2007-04-13 10:01:00,1.12945,1.12996,1.12945,1.12953,27000000.0
2007-04-13 10:02:00,1.12988,1.13017,1.12937,1.12937,6400000.0
2007-04-13 10:03:00,1.12978,1.13002,1.12945,1.13002,12400000.0
2007-04-13 10:04:00,1.12951,1.12951,1.12901,1.12901,10600000.0
2007-04-13 10:05:00,1.12926,1.12942,1.12917,1.12917,10200000.0
2007-04-13 10:06:00,1.1298,1.1298,1.1297,1.1298,3200000.0
2007-04-13 10:07:00,1.12945,1.12959,1.12945,1.12959,3200000.0
2007-04-13 10:08:00,1.12935,1.12989,1.12935,1.12962,9800000.0
2007-04-13 10:09:00,1.12932,1.12943,1.12913,1.12923,10000000.0
2007-04-13 10:10:00,1.12928,1.12952,1.12909,1.12909,16000000.0
2007-04-13 10:11:00,1.12929,1.12967,1.12929,1.12961,13200000.0
2007-04-13 10:12:00,1.12984,1.12984,1.12932,1.1297,20600000.0
2007-04-13 10:13:00,1.12964,1.1301,1.12963,1.12993,14400000.0
2007-04-13 10:14:00,1.1297,1.1299,1.12911,1.12961,17000000.0
2007-04-13 10:15:00,1.12945,1.12988,1.12945,1.12971,10200000.0
2007-04-13 10:16:00,1.12987,1.13037,1.12987,1.13017,20600000.0
2007-04-13 10:17:00,1.12995,1.13029,1.12995,1.13029,29000000.0
2007-04-13 10:18:00,1.13035,1.13044,1.13018,1.13018,20200000.0
2007-04-13 10:19:00,1.13044,1.13044,1.12987,1.12996,14800000.0
2007-04-13 10:20:00,1.12978,1.13025,1.12978,1.13013,13600000.0
2007-04-13 10:21:00,1.13017,1.13063,1.12999,1.12999,8800000.0
2007-04-13 10:22:00,1.12996,1.13018,1.12979,1.13018,9800000.0
2007-04-13 10:23:00,1.12968,1.12989,1.1295,1.12989,18400000.0
2007-04-13 10:24:00,1.13003,1.13003,1.12931,1.12993,21600000.0
2007-04-13 10:25:00,1.12957,1.13015,1.12957,1.13008,13800000.0
2007-04-13 10:26:00,1.12992,1.12992,1.12956,1.12974,10600000.0
2007-04-13 10:27:00,1.1297,1.12985,1.1297,1.12978,10800000.0
2007-04-13 10:28:00,1.12966,1.13021,1.12964,1.12964,20400000.0
2007-04-13 10:29:00,1.1295,1.13016,1.12943,1.12945,10200000.0
2007-04-13 10:30:00,1.12898,1.1296,1.12898,1.12957,13000000.0
2007-04-13 10:31:00,1.12917,1.12948,1.12892,1.12892,10600000.0
2007-04-13 10:32:00,1.1294,1.1294,1.1294,1.1294,9800000.0
2007-04-13 10:33:00,1.12914,1.12937,1.1288,1.12934,9800000.0
2007-04-13 10:34:00,1.12931,1.12992,1.12921,1.12956,8200000.0
2007-04-13 10:35:00,1.12942,1.1295,1.1291,1.12937,16400000.0
2007-04-13 10:36:00,1.12936,1.12955,1.12906,1.12925,9600000.0
2007-04-13 10:37:00,1.12939,1.12958,1.12915,1.12915,13400000.0
2007-04-13 10:39:00,1.1297,1.1297,1.1296,1.1296,7800000.0
2007-04-13 10:40:00,1.1298,1.1298,1.1296,1.1298,7800000.0
2007-04-13 10:41:00,1.12913,1.12967,1.12913,1.12967,7800000.0
2007-04-13 10:42:00,1.13005,1.13014,1.12938,1.12938,16200000.0
2007-04-13 10:43:00,1.1294,1.13003,1.1294,1.12981,6200000.0
2007-04-13 10:44:00,1.12983,1.13041,1.12979,1.12982,20400000.0
2007-04-13 10:45:00,1.1306,1.1306,1.1304,1.1306,13800000.0
2007-04-13 10:46:00,1.13026,1.13026,1.12961,1.13004,13800000.0
2007-04-13 10:47:00,1.12962,1.12981,1.12914,1.12942,25000000.0
2007-04-13 10:48:00,1.12971,1.13011,1.12971,1.12971,20400000.0
2007-04-13 10:49:00,1.12976,1.13012,1.12955,1.12972,17400000.0
2007-04-13 10:50:00,1.12998,1.13047,1.12998,1.13047,18800000.0
2007-04-13 10:51:00,1.13068,1.13068,1.13024,1.13042,12200000.0
2007-04-13 10:52:00,1.13071,1.13086,1.13034,1.13068,14800000.0
2007-04-13 10:53:00,1.13062,1.13077,1.13043,1.13054,21000000.0
2007-04-13 10:54:00,1.13051,1.13127,1.13049,1.13127,11800000.0
2007-04-13 10:55:00,1.13082,1.13123,1.13067,1.13068,20000000.0
2007-04-13 10:56:00,1.1312,1.1312,1.13075,1.13079,14200000.0
2007-04-13 10:57:00,1.13068,1.13098,1.13019,1.13019,22800000.0
2007-04-13 10:58:00,1.1301,1.13023,1.1299,1.13009,11400000.0
2007-04-13 10:59:00,1.13015,1.13023,1.13003,1.1301,14200000.0
2007-04-13 11:00:00,1.13023,1.13051,1.13016,1.13037,15200000.0
2007-04-13 11:01:00,1.13015,1.13067,1.12983,1.13052,23600000.0
2007-04-13 11:02:00,1.12986,1.13003,1.12959,1.12995,21400000.0
2007-04-13 11:03:00,1.12975,1.13032,1.12974,1.13032,14600000.0
2007-04-13 11:04:00,1.13014,1.13021,1.13004,1.13021,9000000.0
2007-04-13 11:05:00,1.12997,1.13041,1.1298,1.12986,28400000.0
2007-04-13 11:06:00,1.12985,1.1299,1.12958,1.1299,14600000.0
2007-04-13 11:07:00,1.12995,1.13023,1.12977,1.13023,14600000.0
2007-04-13 11:08:00,1.12983,1.13009,1.12968,1.12978,24200000.0
2007-04-13 11:09:00,1.12971,1.13033,1.12968,1.13003,26200000.0
2007-04-13 11:10:00,1.13008,1.13008,1.12968,1.12985,13400000.0
2007-04-13 11:11:00,1.1303,1.1304,1.1303,1.1304,15800000.0
2007-04-13 11:12:00,1.1299,1.13023,1.12987,1.13001,15800000.0
2007-04-13 11:13:00,1.13019,1.13069,1.13014,1.13043,7800000.0
2007-04-13 11:14:00,1.1307,1.1307,1.13026,1.13026,16200000.0
2007-04-13 11:15:00,1.1308,1.13102,1.1303,1.13076,10000000.0
2007-04-13 11:16:00,1.1304,1.13076,1.1304,1.13047,15000000.0
2007-04-13 11:17:00,1.13043,1.13075,1.13027,1.1304,13000000.0
2007-04-13 11:18:00,1.13044,1.13055,1.13028,1.1305,19000000.0
2007-04-13 11:19:00,1.1309,1.131,1.1309,1.131,25800000.0
2007-04-13 11:20:00,1.13067,1.13067,1.13053,1.13066,25800000.0
2007-04-13 11:21:00,1.13111,1.13111,1.13057,1.13081,17200000.0
2007-04-13 11:22:00,1.13054,1.13082,1.13026,1.13037,10400000.0
2007-04-13 11:23:00,1.1306,1.1306,1.12983,1.12983,8800000.0
2007-04-13 11:24:00,1.13013,1.13046,1.13,1.13,13000000.0
2007-04-13 11:26:00,1.13035,1.13056,1.13017,1.13053,22800000.0
2007-04-13 11:27:00,1.13043,1.13043,1.13005,1.13007,9800000.0
2007-04-13 11:28:00,1.13004,1.13025,1.12964,1.12964,13600000.0
2007-04-13 11:29:00,1.13022,1.13038,1.12984,1.12997,21200000.0
2007-04-13 11:30:00,1.13026,1.13029,1.12999,1.12999,16200000.0
2007-04-13 11:31:00,1.12972,1.13006,1.12972,1.13003,9400000.0
2007-04-13 11:32:00,1.12979,1.12979,1.12942,1.12942,16400000.0
2007-04-13 11:33:00,1.12977,1.13005,1.1295,1.13005,14800000.0
2007-04-13 11:34:00,1.12974,1.12999,1.12969,1.12969,16600000.0
2007-04-13 11:35:00,1.12959,1.13003,1.12952,1.13003,9000000.0
2007-04-13 11:36:00,1.12994,1.13036,1.12984,1.12984,15400000.0
2007-04-13 11:37:00,1.12998,1.13024,1.12976,1.13024,10800000.0
2007-04-13 11:38:00,1.1298,1.12994,1.1298,1.12984,18800000.0
2007-04-13 11:39:00,1.12991,1.13019,1.12983,1.13019,20600000.0
2007-04-13 11:40:00,1.1298,1.13004,1.12976,1.12998,9400000.0
2007-04-13 11:41:00,1.13017,1.13017,1.12968,1.1298,20200000.0
2007-04-13 11:42:00,1.1304,1.1304,1.1304,1.1304,13200000.0
2007-04-13 11:45:00,1.12986,1.13055,1.12986,1.13015,13200000.0
2007-04-13 11:47:00,1.1303,1.1303,1.1303,1.1303,14400000.0
2007-04-13 11:48:00,1.12981,1.13048,1.12971,1.12992,14400000.0
2007-04-13 11:49:00,1.13013,1.13013,1.1298,1.1298,4000000.0
2007-04-13 11:50:00,1.12971,1.12991,1.12964,1.12975,22200000.0
2007-04-13 11:51:00,1.12978,1.13012,1.12978,1.12995,9200000.0
2007-04-13 11:52:00,1.12959,1.13015,1.12959,1.12986,16400000.0
2007-04-13 11:53:00,1.12977,1.13004,1.12969,1.13004,8000000.0
2007-04-13 11:54:00,1.12995,1.12995,1.12921,1.12953,24200000.0
2007-04-13 11:55:00,1.12976,1.12989,1.12927,1.12928,11600000.0
2007-04-13 11:56:00,1.12935,1.12979,1.12934,1.12947,20600000.0
2007-04-13 11:57:00,1.1295,1.12975,1.1295,1.12963,5200000.0
2007-04-13 11:58:00,1.12935,1.12961,1.12929,1.12932,13400000.0
2007-04-13 11:59:00,1.12932,1.12943,1.12882,1.12908,27200000.0
2007-04-13 12:00:00,1.12945,1.12945,1.12909,1.12926,16600000.0
2007-04-13 12:01:00,1.12938,1.12956,1.1291,1.12924,21800000.0
2007-04-13 12:02:00,1.12924,1.12929,1.12888,1.12923,24000000.0
2007-04-13 12:03:00,1.12904,1.12916,1.12888,1.12902,13800000.0
2007-04-13 12:04:00,1.1295,1.1297,1.1295,1.1297,9400000.0
2007-04-13 12:05:00,1.12927,1.12974,1.12925,1.12958,9400000.0
2007-04-13 12:06:00,1.1298,1.1298,1.12973,1.12978,3600000.0
2007-04-13 12:07:00,1.12975,1.12975,1.12912,1.12926,20200000.0
2007-04-13 12:08:00,1.12968,1.12968,1.12891,1.12907,9000000.0
2007-04-13 12:09:00,1.12897,1.12928,1.12882,1.12882,16600000.0
2007-04-13 12:10:00,1.129,1.12935,1.12886,1.12935,21800000.0
2007-04-13 12:11:00,1.12936,1.12946,1.12907,1.12907,30000000.0
2007-04-13 12:12:00,1.12914,1.12914,1.12904,1.12907,9800000.0
2007-04-13 12:13:00,1.12935,1.12935,1.12903,1.12903,24600000.0
2007-04-13 12:14:00,1.1291,1.12952,1.12891,1.12912,9400000.0
2007-04-13 12:15:00,1.1292,1.13024,1.12913,1.13024,27400000.0
2007-04-13 12:16:00,1.12959,1.12981,1.12941,1.12976,21200000.0
2007-04-13 12:17:00,1.12999,1.12999,1.1291,1.1291,8800000.0
2007-04-13 12:18:00,1.12931,1.12938,1.12908,1.12918,8600000.0
2007-04-13 12:19:00,1.12932,1.12985,1.12919,1.12936,21000000.0
2007-04-13 12:20:00,1.12953,1.12966,1.12939,1.12966,12200000.0
2007-04-13 12:21:00,1.12914,1.12978,1.12914,1.12936,11600000.0
2007-04-13 12:22:00,1.1294,1.12966,1.12909,1.12909,9800000.0
2007-04-13 12:23:00,1.12915,1.12915,1.12908,1.12908,3200000.0
2007-04-13 12:24:00,1.12862,1.12888,1.12861,1.12878,14800000.0
2007-04-13 12:25:00,1.12871,1.12918,1.12865,1.12873,15600000.0
2007-04-13 12:26:00,1.12861,1.12861,1.12827,1.1285,15800000.0
2007-04-13 12:27:00,1.12852,1.12901,1.12852,1.12898,9600000.0
2007-04-13 12:28:00,1.12949,1.12951,1.12919,1.12919,10600000.0
2007-04-13 12:29:00,1.12926,1.12956,1.12907,1.12907,23000000.0
2007-04-13 12:30:00,1.12914,1.12914,1.12883,1.12903,7400000.0
2007-04-13 12:31:00,1.12907,1.12929,1.12906,1.12906,12800000.0
2007-04-13 12:32:00,1.1293,1.1293,1.1293,1.1293,18400000.0
2007-04-13 12:33:00,1.12929,1.12929,1.12873,1.12882,18400000.0
2007-04-13 12:34:00,1.12879,1.12896,1.12867,1.1289,13200000.0
2007-04-13 12:35:00,1.12924,1.12925,1.12893,1.12925,19800000.0
2007-04-13 12:36:00,1.12968,1.12977,1.12957,1.12957,7400000.0
2007-04-13 12:37:00,1.12958,1.12998,1.12935,1.12935,14000000.0
2007-04-13 12:38:00,1.12947,1.12947,1.12901,1.1291,18000000.0
2007-04-13 12:39:00,1.12922,1.12922,1.12911,1.12911,4000000.0
2007-04-13 12:40:00,1.12916,1.12942,1.12859,1.12941,11200000.0
2007-04-13 12:41:00,1.12926,1.12957,1.12907,1.12937,16600000.0
2007-04-13 12:42:00,1.12895,1.12953,1.12857,1.12888,22400000.0
2007-04-13 12:43:00,1.12866,1.12904,1.12854,1.12873,30400000.0
2007-04-13 12:44:00,1.1286,1.12904,1.1286,1.12892,7800000.0
2007-04-13 12:45:00,1.12833,1.12882,1.12823,1.12882,19000000.0
2007-04-13 12:46:00,1.12854,1.12862,1.12833,1.12854,24000000.0
2007-04-13 12:47:00,1.12844,1.12865,1.12827,1.12843,6600000.0
2007-04-13 12:48:00,1.12833,1.12844,1.12823,1.12844,20200000.0
2007-04-13 12:49:00,1.1282,1.12843,1.1282,1.12843,7400000.0
2007-04-13 12:50:00,1.12847,1.12879,1.12835,1.12855,15000000.0
2007-04-13 12:51:00,1.1288,1.1288,1.1288,1.1288,17400000.0
2007-04-13 12:52:00,1.1289,1.1289,1.1289,1.1289,17400000.0
2007-04-13 12:53:00,1.12845,1.12882,1.12838,1.12866,17400000.0
2007-04-13 12:54:00,1.12865,1.12896,1.12849,1.12896,10000000.0
2007-04-13 12:55:00,1.1287,1.12889,1.1287,1.12871,6800000.0
2007-04-13 12:56:00,1.12898,1.12925,1.12886,1.12886,21600000.0
2007-04-13 12:57:00,1.12886,1.12929,1.12885,1.12908,13200000.0
2007-04-13 12:58:00,1.12934,1.12934,1.1289,1.12898,19400000.0
2007-04-13 12:59:00,1.12899,1.12936,1.12885,1.12926,22000000.0
2007-04-13 13:00:00,1.12935,1.12963,1.12935,1.12949,14600000.0
2007-04-13 13:01:00,1.12947,1.12965,1.12947,1.12963,5200000.0
2007-04-13 13:02:00,1.12975,1.12975,1.12904,1.1296,12400000.0
2007-04-13 13:03:00,1.12949,1.12993,1.12937,1.12937,10200000.0
2007-04-13 13:04:00,1.12928,1.12987,1.12908,1.12936,24600000.0
2007-04-13 13:05:00,1.12951,1.12968,1.12928,1.12928,11800000.0
2007-04-13 13:06:00,1.12952,1.12952,1.12885,1.12911,18200000.0
2007-04-13 13:07:00,1.12942,1.1295,1.12894,1.1295,33000000.0
2007-04-13 13:08:00,1.12927,1.12966,1.12927,1.12941,9000000.0
2007-04-13 13:09:00,1.1298,1.13001,1.1297,1.13001,38000000.0
2007-04-13 13:10:00,1.13,1.13027,1.12994,1.13017,11600000.0
2007-04-13 13:11:00,1.13034,1.1304,1.13023,1.1304,7200000.0
2007-04-13 13:12:00,1.13037,1.13042,1.1301,1.13042,20800000.0
2007-04-13 13:13:00,1.12975,1.12982,1.12934,1.12934,18800000.0
2007-04-13 13:14:00,1.12955,1.12965,1.12927,1.12961,14400000.0
2007-04-13 13:15:00,1.12958,1.12997,1.12955,1.12997,19200000.0
2007-04-13 13:16:00,1.12977,1.12987,1.12965,1.12987,16400000.0
2007-04-13 13:17:00,1.1296,1.12978,1.12948,1.12978,17600000.0
2007-04-13 13:18:00,1.12954,1.12995,1.12952,1.12991,11400000.0
2007-04-13 13:19:00,1.12998,1.13024,1.12992,1.13023,12400000.0
2007-04-13 13:20:00,1.12991,1.13015,1.12985,1.13006,15200000.0
2007-04-13 13:21:00,1.12939,1.12975,1.12938,1.12974,18400000.0
2007-04-13 13:22:00,1.12981,1.13008,1.1296,1.12969,16400000.0
2007-04-13 13:23:00,1.12965,1.13008,1.12965,1.12965,18400000.0
2007-04-13 13:24:00,1.1301,1.1301,1.13,1.13,11800000.0
2007-04-13 13:25:00,1.12978,1.12978,1.12928,1.12932,11800000.0
2007-04-13 13:26:00,1.12941,1.1296,1.12914,1.1296,17000000.0
2007-04-13 13:27:00,1.12954,1.12988,1.1294,1.12988,20000000.0
2007-04-13 13:28:00,1.12999,1.12999,1.12944,1.12972,9400000.0
2007-04-13 13:29:00,1.12945,1.12978,1.12942,1.12956,8000000.0
2007-04-13 13:30:00,1.12949,1.12968,1.12928,1.12942,10800000.0
2007-04-13 13:31:00,1.1294,1.12959,1.12931,1.12943,13200000.0
2007-04-13 13:33:00,1.12927,1.12975,1.12927,1.12958,13400000.0
2007-04-13 13:34:00,1.12953,1.12953,1.12941,1.12941,4000000.0
2007-04-13 13:35:00,1.12945,1.12945,1.12931,1.12931,3200000.0
2007-04-13 13:37:00,1.12951,1.12969,1.12933,1.12933,4600000.0
2007-04-13 13:38:00,1.12935,1.1299,1.12913,1.1299,7400000.0
2007-04-13 13:39:00,1.13004,1.13018,1.12966,1.1298,18200000.0
2007-04-13 13:40:00,1.12966,1.12987,1.12958,1.1297,19800000.0
2007-04-13 13:41:00,1.12956,1.12972,1.1294,1.12971,14400000.0
2007-04-13 13:42:00,1.12942,1.12955,1.12922,1.12922,7800000.0
2007-04-13 13:43:00,1.1296,1.1296,1.1296,1.1296,20400000.0
2007-04-13 13:44:00,1.1295,1.1295,1.1295,1.1295,20400000.0
2007-04-13 13:45:00,1.12922,1.12938,1.12908,1.12926,20400000.0
2007-04-13 13:46:00,1.12946,1.12957,1.12934,1.12934,24000000.0
2007-04-13 13:47:00,1.1291,1.12942,1.1291,1.12942,18800000.0
2007-04-13 13:48:00,1.12965,1.12994,1.12964,1.12967,14200000.0
2007-04-13 13:49:00,1.12977,1.12977,1.12924,1.12924,13600000.0
2007-04-13 13:50:00,1.12963,1.12963,1.12859,1.12912,13000000.0
2007-04-13 13:51:00,1.12912,1.12954,1.12912,1.1293,24600000.0
2007-04-13 13:52:00,1.12894,1.12927,1.12883,1.12899,20200000.0
2007-04-13 13:53:00,1.12862,1.1291,1.12862,1.1291,12800000.0
2007-04-13 13:54:00,1.12899,1.12908,1.12867,1.12892,14800000.0
2007-04-13 13:55:00,1.12902,1.12902,1.12856,1.12884,20600000.0
2007-04-13 13:56:00,1.12883,1.1289,1.12847,1.12866,16200000.0
2007-04-13 13:57:00,1.12876,1.12888,1.12876,1.12888,7600000.0
2007-04-13 13:58:00,1.1287,1.12913,1.12863,1.12913,9600000.0
2007-04-13 13:59:00,1.1291,1.1292,1.1291,1.1292,15400000.0
2007-04-13 14:00:00,1.1293,1.1293,1.1291,1.1292,15400000.0
2007-04-13 14:01:00,1.12889,1.12917,1.12874,1.12912,15400000.0
2007-04-13 14:02:00,1.12897,1.12909,1.12881,1.12887,19600000.0
2007-04-13 14:03:00,1.1293,1.1293,1.1292,1.1292,10600000.0
2007-04-13 14:04:00,1.12876,1.12942,1.12876,1.12898,10600000.0
2007-04-13 14:05:00,1.12861,1.12883,1.12848,1.12874,12200000.0
2007-04-13 14:06:00,1.12855,1.12855,1.12828,1.1283,7400000.0
2007-04-13 14:07:00,1.12842,1.12842,1.12833,1.12833,5000000.0
2007-04-13 14:08:00,1.12856,1.12856,1.12823,1.12823,15400000.0
2007-04-13 14:09:00,1.12838,1.12891,1.12831,1.12846,24600000.0
2007-04-13 14:10:00,1.12843,1.12908,1.12843,1.12846,30800000.0
2007-04-13 14:11:00,1.12895,1.12895,1.12869,1.1287,21400000.0
2007-04-13 14:12:00,1.12872,1.12885,1.12843,1.1287,20000000.0
2007-04-13 14:13:00,1.1286,1.12874,1.12846,1.12846,6800000.0
2007-04-13 14:14:00,1.12835,1.12886,1.12834,1.1284,17000000.0
2007-04-13 14:15:00,1.12904,1.12904,1.12874,1.12879,10000000.0
2007-04-13 14:16:00,1.1289,1.12914,1.12849,1.12914,18800000.0
2007-04-13 14:17:00,1.12868,1.12886,1.12862,1.12867,8800000.0
2007-04-13 14:18:00,1.12924,1.12924,1.12881,1.12923,24400000.0
2007-04-13 14:19:00,1.12864,1.12864,1.12857,1.12857,2000000.0
2007-04-13 14:20:00,1.12845,1.12845,1.12834,1.12834,4000000.0
2007-04-13 14:21:00,1.12845,1.12862,1.12829,1.12835,22200000.0
2007-04-13 14:22:00,1.12788,1.12822,1.12758,1.12758,8800000.0
2007-04-13 14:23:00,1.12802,1.12823,1.1278,1.12823,15600000.0
2007-04-13 14:24:00,1.12835,1.12849,1.1283,1.12835,16800000.0
2007-04-13 14:25:00,1.1284,1.1284,1.1284,1.1284,10000000.0
2007-04-13 14:26:00,1.128,1.12852,1.12787,1.12837,10000000.0
2007-04-13 14:27:00,1.12772,1.12782,1.12748,1.1277,20200000.0
2007-04-13 14:28:00,1.1276,1.12762,1.12745,1.12745,13400000.0
2007-04-13 14:29:00,1.12724,1.12762,1.1265,1.12703,11400000.0
2007-04-13 14:30:00,1.12699,1.12725,1.12669,1.12725,18600000.0
2007-04-13 14:31:00,1.12762,1.12822,1.12762,1.12806,18200000.0
2007-04-13 14:32:00,1.1279,1.12799,1.12782,1.12794,10200000.0
2007-04-13 14:33:00,1.12797,1.12797,1.12719,1.12724,24600000.0
2007-04-13 14:34:00,1.12761,1.12778,1.12752,1.12778,20800000.0
2007-04-13 14:35:00,1.12779,1.12807,1.12763,1.12792,7400000.0
2007-04-13 14:36:00,1.12781,1.12799,1.12759,1.12759,13800000.0
2007-04-13 14:37:00,1.12776,1.12837,1.12769,1.12794,12400000.0
2007-04-13 14:38:00,1.12811,1.12811,1.12736,1.12771,29800000.0
2007-04-13 14:39:00,1.12772,1.12826,1.12767,1.12767,33600000.0
2007-04-13 14:40:00,1.12772,1.12823,1.12751,1.12823,16800000.0
2007-04-13 14:41:00,1.12868,1.12868,1.12829,1.12844,25800000.0
2007-04-13 14:42:00,1.1278,1.12831,1.1278,1.1281,22600000.0
2007-04-13 14:43:00,1.12813,1.12839,1.12812,1.12817,14600000.0
2007-04-13 14:44:00,1.12844,1.12891,1.12841,1.12891,10600000.0
2007-04-13 14:45:00,1.12863,1.12891,1.12828,1.12828,13600000.0
2007-04-13 14:46:00,1.12872,1.12922,1.12859,1.12859,28800000.0
2007-04-13 14:47:00,1.12856,1.12887,1.12825,1.12887,19600000.0
2007-04-13 14:48:00,1.12887,1.12887,1.1284,1.12861,18600000.0
2007-04-13 14:49:00,1.12839,1.12867,1.1281,1.1281,15000000.0
2007-04-13 14:50:00,1.12783,1.12847,1.12783,1.12846,16600000.0
2007-04-13 14:51:00,1.12809,1.12866,1.128,1.12824,26200000.0
2007-04-13 14:52:00,1.12803,1.12831,1.12803,1.12831,17000000.0
2007-04-13 14:53:00,1.12833,1.12833,1.12794,1.12798,20000000.0
2007-04-13 14:54:00,1.12813,1.12836,1.12746,1.12803,12400000.0
2007-04-13 14:55:00,1.12759,1.12816,1.12754,1.12772,8600000.0
2007-04-13 14:56:00,1.12757,1.12801,1.12757,1.1278,13200000.0
2007-04-13 14:57:00,1.1283,1.1283,1.1281,1.1281,18000000.0
2007-04-13 14:58:00,1.12772,1.12797,1.12765,1.12778,18000000.0
2007-04-13 14:59:00,1.12754,1.12807,1.12754,1.12797,9600000.0
2007-04-13 15:00:00,1.12801,1.12807,1.12765,1.12775,10400000.0
2007-04-13 15:01:00,1.12775,1.12823,1.12773,1.12823,24400000.0
2007-04-13 15:02:00,1.12788,1.12788,1.12756,1.12756,14600000.0
2007-04-13 15:03:00,1.12792,1.12792,1.12759,1.12759,17200000.0
2007-04-13 15:04:00,1.1279,1.1279,1.12748,1.12748,12400000.0
2007-04-13 15:05:00,1.12788,1.12804,1.12788,1.12804,2000000.0
2007-04-13 15:06:00,1.12793,1.12798,1.12769,1.12769,18600000.0
2007-04-13 15:07:00,1.12758,1.12769,1.12757,1.12769,7400000.0
2007-04-13 15:08:00,1.12808,1.12848,1.12783,1.12826,11000000.0
2007-04-13 15:09:00,1.12805,1.12839,1.12803,1.12803,17800000.0
2007-04-13 15:10:00,1.12803,1.12848,1.12803,1.1282,5600000.0
2007-04-13 15:11:00,1.12827,1.12841,1.12805,1.12841,32600000.0
2007-04-13 15:12:00,1.1284,1.1284,1.12803,1.12803,6600000.0
2007-04-13 15:13:00,1.1285,1.1285,1.1284,1.1284,10800000.0
2007-04-13 15:14:00,1.12792,1.12792,1.1277,1.12783,10800000.0
2007-04-13 15:15:00,1.128,1.128,1.128,1.128,8800000.0
2007-04-13 15:16:00,1.12757,1.12785,1.12726,1.12785,8800000.0
2007-04-13 15:17:00,1.12757,1.12804,1.12748,1.1277,8200000.0
2007-04-13 15:18:00,1.12741,1.12795,1.1274,1.12778,10400000.0
2007-04-13 15:19:00,1.12828,1.12828,1.12797,1.12801,16000000.0
2007-04-13 15:20:00,1.1282,1.1285,1.1282,1.1285,10600000.0
2007-04-13 15:21:00,1.12827,1.12837,1.12806,1.12823,10600000.0
2007-04-13 15:22:00,1.12796,1.12796,1.12771,1.12771,6400000.0
2007-04-13 15:23:00,1.1282,1.1282,1.1281,1.1281,14400000.0
2007-04-13 15:24:00,1.12766,1.12805,1.12766,1.12785,14400000.0
2007-04-13 15:25:00,1.12794,1.12794,1.12747,1.12782,18400000.0
2007-04-13 15:26:00,1.128,1.12812,1.12787,1.12812,9200000.0
2007-04-13 15:27:00,1.12809,1.1281,1.12775,1.12798,17000000.0
2007-04-13 15:28:00,1.12763,1.12808,1.12727,1.12808,11200000.0
2007-04-13 15:29:00,1.12788,1.12847,1.12771,1.12797,19000000.0
2007-04-13 15:30:00,1.12837,1.12837,1.12773,1.12773,18800000.0
2007-04-13 15:31:00,1.12788,1.12814,1.12783,1.12814,16000000.0
2007-04-13 15:32:00,1.12817,1.12857,1.12796,1.12857,11200000.0
2007-04-13 15:33:00,1.12844,1.1285,1.12812,1.12812,9000000.0
2007-04-13 15:34:00,1.12788,1.12836,1.12788,1.12825,21000000.0
2007-04-13 15:35:00,1.12808,1.12843,1.12797,1.12797,15200000.0
2007-04-13 15:36:00,1.12791,1.12791,1.12729,1.12758,11800000.0
2007-04-13 15:37:00,1.12734,1.12779,1.12734,1.12779,9200000.0
2007-04-13 15:38:00,1.12774,1.12774,1.1276,1.1276,9800000.0
2007-04-13 15:39:00,1.12783,1.1283,1.12776,1.12804,9200000.0
2007-04-13 15:40:00,1.12816,1.12816,1.12792,1.12792,34600000.0
2007-04-13 15:41:00,1.12762,1.12795,1.12762,1.12795,15400000.0
2007-04-13 15:42:00,1.12789,1.1283,1.12779,1.12811,15800000.0
2007-04-13 15:43:00,1.12821,1.12821,1.12787,1.12787,2600000.0
2007-04-13 15:44:00,1.12776,1.12794,1.1274,1.1274,4200000.0
2007-04-13 15:45:00,1.12746,1.12768,1.12743,1.12743,9000000.0
2007-04-13 15:46:00,1.12751,1.12769,1.12748,1.12753,10000000.0
2007-04-13 15:47:00,1.12742,1.12775,1.12738,1.12738,18600000.0
2007-04-13 15:48:00,1.1282,1.1282,1.1281,1.1281,9400000.0
2007-04-13 15:49:00,1.12784,1.12816,1.12772,1.12794,9400000.0
2007-04-13 15:50:00,1.12792,1.12838,1.12782,1.12784,11200000.0
2007-04-13 15:51:00,1.12753,1.12795,1.12753,1.12795,12200000.0
2007-04-13 15:52:00,1.1276,1.12791,1.1276,1.12785,22400000.0
2007-04-13 15:53:00,1.12774,1.12828,1.12727,1.12828,20200000.0
2007-04-13 15:54:00,1.1277,1.12795,1.1277,1.12779,13200000.0
2007-04-13 15:56:00,1.1282,1.1282,1.1282,1.1282,10000000.0
2007-04-13 15:57:00,1.12801,1.12807,1.12787,1.12787,10000000.0
2007-04-13 15:58:00,1.1278,1.1281,1.12762,1.1281,7800000.0
2007-04-13 15:59:00,1.12806,1.12838,1.12805,1.12829,29800000.0
2007-04-13 16:00:00,1.12825,1.12843,1.12806,1.12824,9400000.0
2007-04-13 16:01:00,1.12815,1.1284,1.12803,1.12831,13000000.0
2007-04-13 16:02:00,1.128,1.128,1.12786,1.12786,7800000.0
2007-04-13 16:03:00,1.12805,1.12909,1.12805,1.1288,13800000.0
2007-04-13 16:04:00,1.12883,1.1291,1.12883,1.1291,10600000.0
2007-04-13 16:05:00,1.12896,1.12942,1.12896,1.12942,18600000.0
2007-04-13 16:06:00,1.12949,1.12949,1.12874,1.12889,11200000.0
2007-04-13 16:07:00,1.12882,1.12912,1.12852,1.12867,12400000.0
2007-04-13 16:08:00,1.1286,1.12876,1.12838,1.12876,14400000.0
2007-04-13 16:09:00,1.12885,1.12946,1.12876,1.12876,22600000.0
2007-04-13 16:10:00,1.12877,1.12927,1.12873,1.12927,15600000.0
2007-04-13 16:11:00,1.12883,1.12914,1.12883,1.12899,11400000.0
2007-04-13 16:12:00,1.12922,1.12922,1.12895,1.12895,14800000.0
2007-04-13 16:13:00,1.12939,1.12939,1.12897,1.12899,5000000.0
2007-04-13 16:14:00,1.12945,1.12945,1.12857,1.12902,24000000.0
2007-04-13 16:15:00,1.12898,1.12951,1.12898,1.12945,4200000.0
2007-04-13 16:16:00,1.12947,1.12968,1.12947,1.12968,4800000.0
2007-04-13 16:17:00,1.12983,1.12983,1.12951,1.12967,16000000.0
2007-04-13 16:18:00,1.12987,1.12987,1.12967,1.12976,11200000.0
2007-04-13 16:19:00,1.12982,1.13015,1.12947,1.12985,12600000.0
2007-04-13 16:20:00,1.12992,1.13008,1.12956,1.12957,23600000.0
2007-04-13 16:21:00,1.12977,1.12979,1.12916,1.12941,22200000.0
2007-04-13 16:22:00,1.1299,1.1299,1.1293,1.12938,18600000.0
2007-04-13 16:23:00,1.12909,1.12966,1.12909,1.12932,20800000.0
2007-04-13 16:24:00,1.12905,1.12923,1.12892,1.12892,10200000.0
2007-04-13 16:25:00,1.12867,1.1289,1.12865,1.12866,10200000.0
2007-04-13 16:26:00,1.12878,1.12923,1.12854,1.12885,34000000.0
2007-04-13 16:27:00,1.12874,1.12874,1.1287,1.1287,7600000.0
2007-04-13 16:28:00,1.12895,1.12897,1.12848,1.12897,16600000.0
2007-04-13 16:29:00,1.12888,1.12918,1.12885,1.12906,21400000.0
2007-04-13 16:30:00,1.12918,1.12947,1.12863,1.12863,21000000.0
2007-04-13 16:31:00,1.12852,1.12899,1.1284,1.12899,23600000.0
2007-04-13 16:32:00,1.12884,1.1292,1.12876,1.12876,10400000.0
2007-04-13 16:33:00,1.129,1.12918,1.12889,1.12918,5600000.0
2007-04-13 16:34:00,1.1288,1.12923,1.12849,1.12872,28200000.0
2007-04-13 16:35:00,1.12882,1.12882,1.12823,1.12826,14400000.0
2007-04-13 16:36:00,1.12767,1.12805,1.12746,1.12759,20200000.0
2007-04-13 16:37:00,1.1275,1.12787,1.1275,1.12761,17400000.0
2007-04-13 16:38:00,1.12744,1.12774,1.12732,1.12774,29200000.0
2007-04-13 16:39:00,1.12766,1.12773,1.12728,1.12728,10800000.0
2007-04-13 16:40:00,1.12745,1.12782,1.12732,1.12782,11000000.0
2007-04-13 16:41:00,1.12728,1.1278,1.12728,1.12748,12400000.0
2007-04-13 16:42:00,1.12821,1.1284,1.12786,1.12786,10800000.0
2007-04-13 16:43:00,1.12791,1.12823,1.12791,1.12823,16400000.0
2007-04-13 16:44:00,1.12805,1.12817,1.12783,1.12804,10200000.0
2007-04-13 16:45:00,1.12812,1.12839,1.12802,1.12817,19800000.0
2007-04-13 16:46:00,1.12757,1.12808,1.12757,1.12783,21800000.0
2007-04-13 16:47:00,1.12805,1.12805,1.12759,1.1279,11800000.0
2007-04-13 16:48:00,1.1282,1.12833,1.12795,1.12795,14800000.0
2007-04-13 16:49:00,1.12794,1.12794,1.12769,1.1278,11200000.0
2007-04-13 16:50:00,1.12818,1.12833,1.12818,1.12833,4000000.0
2007-04-13 16:51:00,1.12842,1.12875,1.12842,1.12875,10200000.0
2007-04-13 16:52:00,1.12855,1.12855,1.12811,1.12846,8400000.0
2007-04-13 16:53:00,1.12825,1.12849,1.12797,1.12806,24200000.0
2007-04-13 16:54:00,1.12802,1.12814,1.12795,1.12814,13400000.0
2007-04-13 16:55:00,1.12833,1.12926,1.12833,1.12847,15400000.0
2007-04-13 16:56:00,1.12799,1.12799,1.12762,1.12769,21600000.0
2007-04-13 16:57:00,1.12782,1.12797,1.12782,1.12792,13800000.0
2007-04-13 16:58:00,1.12727,1.12786,1.12711,1.12786,11200000.0
2007-04-13 16:59:00,1.12795,1.12795,1.12686,1.12686,16400000.0
2007-04-13 17:00:00,1.12659,1.12702,1.12651,1.12685,13000000.0
2007-04-13 17:01:00,1.12696,1.12756,1.12696,1.12743,14800000.0
2007-04-13 17:02:00,1.12737,1.12739,1.12723,1.12738,9800000.0
2007-04-13 17:03:00,1.12745,1.12764,1.12724,1.12724,22400000.0
2007-04-13 17:04:00,1.12724,1.1278,1.12694,1.12736,32800000.0
2007-04-13 17:05:00,1.12715,1.12753,1.12713,1.12741,14800000.0
2007-04-13 17:06:00,1.12758,1.12768,1.12739,1.12756,23800000.0
2007-04-13 17:07:00,1.12754,1.1277,1.12735,1.1275,15200000.0
2007-04-13 17:08:00,1.12761,1.12765,1.12725,1.12728,9800000.0
2007-04-13 17:09:00,1.12719,1.12744,1.12695,1.12727,22000000.0
2007-04-13 17:10:00,1.12749,1.12751,1.12689,1.12721,13000000.0
2007-04-13 17:11:00,1.12765,1.12765,1.12738,1.12741,12400000.0
2007-04-13 17:12:00,1.12709,1.12743,1.12709,1.1271,16400000.0
2007-04-13 17:13:00,1.12719,1.12755,1.12707,1.12707,22600000.0
2007-04-13 17:14:00,1.12722,1.12776,1.12703,1.12749,12600000.0
2007-04-13 17:15:00,1.12771,1.12771,1.12727,1.12762,10000000.0
2007-04-13 17:16:00,1.12745,1.1279,1.12745,1.12751,11800000.0
2007-04-13 17:17:00,1.12729,1.12788,1.12729,1.12788,25600000.0
2007-04-13 17:18:00,1.12811,1.12811,1.12711,1.12711,10800000.0
2007-04-13 17:19:00,1.12769,1.12787,1.12745,1.12787,15000000.0
2007-04-13 17:20:00,1.12794,1.12794,1.12725,1.12726,18800000.0
2007-04-13 17:21:00,1.12711,1.1278,1.12711,1.1273,18800000.0
2007-04-13 17:22:00,1.12761,1.12761,1.12721,1.12761,15800000.0
2007-04-13 17:23:00,1.1278,1.12813,1.12752,1.12813,14000000.0
2007-04-13 17:24:00,1.1283,1.1285,1.1282,1.1283,22400000.0
2007-04-13 17:25:00,1.12782,1.12811,1.12779,1.12779,22400000.0
2007-04-13 17:26:00,1.12787,1.12811,1.12776,1.12791,9800000.0
2007-04-13 17:27:00,1.12798,1.12821,1.12791,1.12816,21200000.0
2007-04-13 17:28:00,1.12775,1.12834,1.12775,1.12807,16800000.0
2007-04-13 17:29:00,1.12785,1.12802,1.12702,1.12745,25400000.0
2007-04-13 17:30:00,1.12781,1.12864,1.12781,1.12853,14800000.0
2007-04-13 17:31:00,1.12823,1.12867,1.1281,1.12812,27000000.0
2007-04-13 17:32:00,1.12835,1.12845,1.12789,1.12789,25000000.0
2007-04-13 17:33:00,1.12788,1.12824,1.12772,1.12824,16400000.0
2007-04-13 17:34:00,1.12838,1.12838,1.12796,1.12801,17400000.0
2007-04-13 17:35:00,1.12807,1.12824,1.12791,1.12813,23800000.0
2007-04-13 17:36:00,1.1288,1.1289,1.1285,1.1285,22800000.0
2007-04-13 17:37:00,1.12817,1.12859,1.12817,1.1283,22800000.0
2007-04-13 17:38:00,1.12838,1.12853,1.12801,1.12821,17400000.0
2007-04-13 17:39:00,1.12842,1.12845,1.12807,1.12844,15200000.0
2007-04-13 17:40:00,1.12829,1.12844,1.12814,1.1283,21200000.0
2007-04-13 17:41:00,1.1283,1.1284,1.1282,1.1282,18000000.0
2007-04-13 17:42:00,1.12787,1.12787,1.12743,1.12767,18000000.0
2007-04-13 17:43:00,1.12792,1.12814,1.12771,1.12814,22800000.0
2007-04-13 17:44:00,1.1278,1.12819,1.12764,1.12819,15400000.0
2007-04-13 17:45:00,1.12799,1.12799,1.12757,1.12776,16600000.0
2007-04-13 17:46:00,1.12786,1.12822,1.12786,1.1281,9400000.0
2007-04-13 17:47:00,1.12789,1.12828,1.12781,1.12826,74800000.0
2007-04-13 17:48:00,1.1281,1.12863,1.12783,1.12815,30600000.0
2007-04-13 17:49:00,1.1285,1.1285,1.1283,1.1283,14800000.0
2007-04-13 17:50:00,1.12803,1.1282,1.12794,1.12795,14800000.0
2007-04-13 17:51:00,1.12784,1.1281,1.1276,1.1281,10600000.0
2007-04-13 17:52:00,1.12801,1.12833,1.1278,1.1278,12400000.0
2007-04-13 17:53:00,1.12806,1.12808,1.12784,1.12804,13600000.0
2007-04-13 17:54:00,1.1284,1.1285,1.1284,1.1284,22400000.0
2007-04-13 17:55:00,1.128,1.12857,1.128,1.12813,22400000.0
2007-04-13 17:56:00,1.12812,1.12815,1.12765,1.12773,6200000.0
2007-04-13 17:57:00,1.12772,1.12812,1.12772,1.12784,13000000.0
2007-04-13 17:58:00,1.12786,1.12829,1.12774,1.12786,10000000.0
2007-04-13 17:59:00,1.1284,1.1284,1.1283,1.1283,12000000.0
2007-04-13 18:00:00,1.12801,1.12837,1.12797,1.12818,12000000.0
2007-04-13 18:01:00,1.12817,1.12848,1.12801,1.12802,11800000.0
2007-04-13 18:03:00,1.12805,1.12826,1.12805,1.12826,2600000.0
2007-04-13 18:04:00,1.12821,1.12821,1.12779,1.12812,16200000.0
2007-04-13 18:05:00,1.12787,1.12822,1.12787,1.12822,2600000.0
2007-04-13 18:06:00,1.1287,1.1288,1.1286,1.1287,19200000.0
2007-04-13 18:07:00,1.12825,1.12842,1.12812,1.12827,19200000.0
2007-04-13 18:08:00,1.12826,1.12866,1.12799,1.12866,12200000.0
2007-04-13 18:09:00,1.12859,1.12876,1.12825,1.12833,12200000.0
2007-04-13 18:10:00,1.12833,1.12875,1.12827,1.12827,15800000.0
2007-04-13 18:11:00,1.12864,1.12873,1.12821,1.1284,10000000.0
2007-04-13 18:12:00,1.12825,1.12865,1.12819,1.12819,12600000.0
2007-04-13 18:13:00,1.12821,1.12857,1.12803,1.12803,17600000.0
2007-04-13 18:15:00,1.12784,1.12833,1.12774,1.1279,11600000.0
2007-04-13 18:16:00,1.12746,1.12815,1.12746,1.12815,11600000.0
2007-04-13 18:17:00,1.12786,1.12825,1.12736,1.12783,10800000.0
2007-04-13 18:18:00,1.12774,1.12774,1.127,1.127,6800000.0
2007-04-13 18:19:00,1.12753,1.12769,1.12741,1.12751,11200000.0
2007-04-13 18:20:00,1.12772,1.12803,1.12769,1.12772,11600000.0
2007-04-13 18:21:00,1.1277,1.12826,1.1277,1.12773,18200000.0
2007-04-13 18:22:00,1.1281,1.12823,1.1281,1.12823,3200000.0
2007-04-13 18:23:00,1.12775,1.12829,1.12775,1.12803,5000000.0
2007-04-13 18:25:00,1.12788,1.12811,1.12785,1.12805,10000000.0
2007-04-13 18:26:00,1.12776,1.1283,1.1277,1.1283,6800000.0
2007-04-13 18:27:00,1.12835,1.12835,1.12805,1.12821,5200000.0
2007-04-13 18:28:00,1.1284,1.1284,1.1284,1.1284,6200000.0
2007-04-13 18:30:00,1.1283,1.1284,1.1283,1.1284,6200000.0
2007-04-13 18:31:00,1.1283,1.1283,1.1283,1.1283,6200000.0
2007-04-13 18:32:00,1.1284,1.1284,1.1283,1.1284,6200000.0
2007-04-13 18:33:00,1.1283,1.1284,1.1283,1.1284,6200000.0
2007-04-13 18:34:00,1.12799,1.12826,1.1279,1.128,6200000.0
2007-04-13 18:35:00,1.12787,1.12818,1.12727,1.12774,16600000.0
2007-04-13 18:36:00,1.1278,1.12822,1.12775,1.12797,12400000.0
2007-04-13 18:37:00,1.12776,1.12806,1.12772,1.12806,4000000.0
2007-04-13 18:38:00,1.12785,1.12797,1.12776,1.12782,14400000.0
2007-04-13 18:39:00,1.12784,1.12831,1.12784,1.1281,14000000.0
2007-04-13 18:40:00,1.12805,1.12856,1.12805,1.12829,10400000.0
2007-04-13 18:41:00,1.12821,1.12827,1.12784,1.12806,9600000.0
2007-04-13 18:42:00,1.12831,1.12831,1.12755,1.128,9000000.0
2007-04-13 18:43:00,1.1282,1.1282,1.1282,1.1282,10600000.0
2007-04-13 18:44:00,1.12802,1.12869,1.12792,1.12792,10600000.0
2007-04-13 18:45:00,1.12822,1.1284,1.12808,1.12814,6000000.0
2007-04-13 18:47:00,1.12796,1.12846,1.12771,1.12789,18400000.0
2007-04-13 18:48:00,1.12762,1.12772,1.1272,1.1272,7800000.0
2007-04-13 18:49:00,1.1277,1.12805,1.1277,1.12775,8400000.0
2007-04-13 18:50:00,1.12797,1.12797,1.1276,1.12763,10800000.0
2007-04-13 18:52:00,1.12759,1.12811,1.12752,1.12758,13600000.0
2007-04-13 18:54:00,1.1281,1.1281,1.1281,1.1281,5600000.0
2007-04-13 18:55:00,1.12795,1.12795,1.12754,1.12754,5600000.0
2007-04-13 18:56:00,1.1282,1.1282,1.1281,1.1281,9800000.0
2007-04-13 18:57:00,1.12804,1.12834,1.12775,1.12789,9800000.0
2007-04-13 18:58:00,1.12781,1.12781,1.12756,1.12756,9800000.0
2007-04-13 18:59:00,1.12785,1.128,1.12774,1.1279,8200000.0
2007-04-13 19:00:00,1.12747,1.1277,1.12739,1.1277,7600000.0
2007-04-13 19:01:00,1.1277,1.1278,1.1277,1.1278,14600000.0
2007-04-13 19:02:00,1.12766,1.12773,1.1276,1.12773,14600000.0
2007-04-13 19:03:00,1.12734,1.12773,1.12734,1.12743,13800000.0
2007-04-13 19:04:00,1.12742,1.12747,1.12724,1.12724,22600000.0
2007-04-13 19:05:00,1.12793,1.12793,1.12739,1.12751,7400000.0
2007-04-13 19:06:00,1.12779,1.1278,1.12756,1.1278,10000000.0
2007-04-13 19:07:00,1.12754,1.12754,1.12707,1.12707,26800000.0
2007-04-13 19:08:00,1.12746,1.12767,1.12726,1.12735,58000000.0
2007-04-13 19:09:00,1.128,1.128,1.1279,1.1279,9400000.0
2007-04-13 19:10:00,1.1275,1.12757,1.12745,1.12747,9400000.0
2007-04-13 19:16:00,1.12781,1.12787,1.12758,1.12762,12400000.0
2007-04-13 19:18:00,1.12764,1.12777,1.12737,1.12777,31400000.0
2007-04-13 19:19:00,1.12773,1.12773,1.12747,1.12759,25800000.0
2007-04-13 19:20:00,1.12746,1.12784,1.12741,1.12741,16800000.0
2007-04-13 19:21:00,1.1279,1.1279,1.1279,1.1279,21000000.0
2007-04-13 19:23:00,1.1281,1.1281,1.1278,1.1279,21000000.0
2007-04-13 19:24:00,1.1275,1.12764,1.12738,1.12759,21000000.0
2007-04-13 19:25:00,1.12729,1.12729,1.12698,1.12725,9000000.0
2007-04-13 19:26:00,1.12733,1.1277,1.12721,1.12726,13800000.0
2007-04-13 19:27:00,1.12702,1.12748,1.12702,1.12748,11200000.0
2007-04-13 19:28:00,1.12751,1.12769,1.12744,1.12754,20400000.0
2007-04-13 19:29:00,1.1278,1.1279,1.1278,1.1278,11800000.0
2007-04-13 19:30:00,1.1279,1.1279,1.1279,1.1279,11800000.0
2007-04-13 19:31:00,1.12738,1.12766,1.12738,1.12754,11800000.0
2007-04-13 19:32:00,1.1278,1.1278,1.1277,1.1278,11400000.0
2007-04-13 19:33:00,1.1277,1.1278,1.1277,1.1277,11400000.0
2007-04-13 19:34:00,1.12757,1.12759,1.12732,1.12759,11400000.0
2007-04-13 19:35:00,1.12772,1.12772,1.12728,1.12752,10800000.0
2007-04-13 19:36:00,1.12727,1.12747,1.12722,1.12722,29800000.0
2007-04-13 19:37:00,1.12737,1.12738,1.12697,1.12721,22600000.0
2007-04-13 19:38:00,1.12736,1.1277,1.12701,1.1277,18800000.0
2007-04-13 19:39:00,1.12728,1.12737,1.12701,1.12709,14600000.0
2007-04-13 19:40:00,1.12719,1.12754,1.12719,1.12726,16400000.0
2007-04-13 19:41:00,1.12796,1.12816,1.12776,1.12816,11600000.0
2007-04-13 19:42:00,1.1278,1.1278,1.12735,1.12762,24400000.0
2007-04-13 19:43:00,1.12728,1.12764,1.12728,1.12736,19400000.0
2007-04-13 19:44:00,1.12764,1.12793,1.12723,1.12723,8200000.0
2007-04-13 19:45:00,1.1275,1.12784,1.1275,1.12758,14400000.0
2007-04-13 19:46:00,1.12798,1.12798,1.12708,1.12733,9000000.0
2007-04-13 19:47:00,1.12732,1.12757,1.12732,1.12748,10200000.0
2007-04-13 19:48:00,1.1277,1.12772,1.12744,1.12744,19800000.0
2007-04-13 19:49:00,1.12764,1.12784,1.12731,1.12769,11600000.0
2007-04-13 19:50:00,1.1278,1.12819,1.12762,1.12762,20200000.0
2007-04-13 19:51:00,1.12807,1.12831,1.12803,1.12808,17200000.0
2007-04-13 19:52:00,1.12807,1.12879,1.12807,1.12859,13400000.0
2007-04-13 19:53:00,1.12857,1.12857,1.12819,1.12819,14200000.0
2007-04-13 19:54:00,1.1283,1.1283,1.12753,1.12806,16400000.0
2007-04-13 19:55:00,1.12822,1.12852,1.12794,1.12794,11600000.0
2007-04-13 19:56:00,1.12796,1.12816,1.12773,1.12773,7800000.0
2007-04-13 19:57:00,1.12769,1.1284,1.12769,1.12816,34200000.0
2007-04-13 19:58:00,1.12771,1.12789,1.1274,1.12756,17600000.0
2007-04-13 19:59:00,1.12772,1.12772,1.12729,1.12753,8600000.0
2007-04-13 20:00:00,1.12756,1.12779,1.12712,1.12755,8400000.0
2007-04-13 20:01:00,1.12777,1.1279,1.12762,1.12763,11400000.0
2007-04-13 20:02:00,1.12795,1.12809,1.12792,1.12792,12000000.0
2007-04-13 20:05:00,1.12793,1.12805,1.12789,1.12805,19200000.0
2007-04-13 20:06:00,1.12779,1.12829,1.12779,1.12795,17200000.0
2007-04-13 20:08:00,1.12803,1.12829,1.12803,1.12822,16800000.0
2007-04-13 20:09:00,1.12841,1.12841,1.12795,1.12815,11200000.0
2007-04-13 20:10:00,1.1283,1.1283,1.12787,1.12795,15200000.0
2007-04-13 20:11:00,1.12804,1.12823,1.12789,1.12806,22800000.0
2007-04-13 20:12:00,1.12789,1.12789,1.12749,1.12762,10000000.0
2007-04-13 20:13:00,1.12777,1.12779,1.12777,1.12779,3200000.0
2007-04-13 20:14:00,1.12793,1.12796,1.12758,1.12768,11200000.0
2007-04-13 20:15:00,1.12772,1.12798,1.12763,1.12798,9600000.0
2007-04-13 20:16:00,1.12767,1.12767,1.12735,1.12735,8800000.0
2007-04-13 20:17:00,1.12736,1.12777,1.12702,1.12702,16800000.0
2007-04-13 20:18:00,1.12753,1.12753,1.1273,1.1273,3200000.0
2007-04-13 20:19:00,1.128,1.128,1.128,1.128,6600000.0
2007-04-13 20:20:00,1.12741,1.12822,1.12741,1.12747,6600000.0
2007-04-13 20:22:00,1.12767,1.12767,1.12732,1.12732,11200000.0
2007-04-13 20:23:00,1.12714,1.12718,1.12712,1.12715,5800000.0
2007-04-13 20:24:00,1.12704,1.12738,1.12704,1.1273,30800000.0
2007-04-13 20:29:00,1.12712,1.12737,1.12712,1.12727,11800000.0
2007-04-13 20:31:00,1.12671,1.12745,1.12652,1.12745,17600000.0
2007-04-13 20:32:00,1.12738,1.12745,1.12693,1.12745,20800000.0
2007-04-13 20:33:00,1.12728,1.12768,1.12721,1.12721,9800000.0
2007-04-13 20:34:00,1.12736,1.12759,1.12719,1.12751,40400000.0
2007-04-13 20:35:00,1.12726,1.1276,1.12711,1.1276,10800000.0
2007-04-13 20:36:00,1.12695,1.12722,1.12693,1.12712,14000000.0
2007-04-13 20:37:00,1.1278,1.1278,1.1276,1.1276,9200000.0
2007-04-13 20:38:00,1.12738,1.12747,1.12688,1.12688,9200000.0
2007-04-13 20:39:00,1.1277,1.1277,1.1277,1.1277,14200000.0
2007-04-13 20:40:00,1.12734,1.12741,1.12722,1.12722,14200000.0
2007-04-13 20:42:00,1.12778,1.12778,1.12742,1.12769,16200000.0
2007-04-13 20:43:00,1.12779,1.12798,1.12742,1.12777,18600000.0
2007-04-13 20:46:00,1.12796,1.1281,1.12764,1.12794,11000000.0
2007-04-13 20:47:00,1.12854,1.12854,1.12851,1.12851,4800000.0
2007-04-13 20:48:00,1.1286,1.1286,1.1286,1.1286,17400000.0
2007-04-13 20:49:00,1.12824,1.12824,1.12787,1.1279,17400000.0
2007-04-13 20:50:00,1.12803,1.1281,1.12771,1.12779,13400000.0
2007-04-13 20:51:00,1.12789,1.12807,1.12772,1.12772,15200000.0
2007-04-13 20:52:00,1.1286,1.1286,1.1285,1.1285,12000000.0
2007-04-13 20:53:00,1.12799,1.1281,1.12799,1.1281,12000000.0
2007-04-13 20:54:00,1.12796,1.12819,1.12767,1.12787,16600000.0
2007-04-13 20:55:00,1.12789,1.12826,1.12779,1.12783,12400000.0
2007-04-13 20:56:00,1.12789,1.12838,1.12769,1.12838,10800000.0
2007-04-13 20:57:00,1.1289,1.12891,1.12857,1.12886,10800000.0
2007-04-13 20:58:00,1.12875,1.1292,1.12875,1.12904,16800000.0
2007-04-13 20:59:00,1.12894,1.12899,1.12879,1.12887,20600000.0
2007-04-13 21:00:00,1.12908,1.12938,1.12884,1.12938,21000000.0
2007-04-13 21:01:00,1.12918,1.1298,1.12895,1.12895,10000000.0
2007-04-13 21:02:00,1.12909,1.12949,1.12891,1.12898,9200000.0
2007-04-13 21:03:00,1.12901,1.12901,1.12849,1.12884,6200000.0
2007-04-13 21:04:00,1.1295,1.1295,1.1295,1.1295,10000000.0
2007-04-13 21:05:00,1.12912,1.1294,1.129,1.12905,10000000.0
2007-04-13 21:06:00,1.12893,1.12895,1.1287,1.1287,8800000.0
2007-04-13 21:07:00,1.12879,1.12893,1.12839,1.12887,10800000.0
2007-04-13 21:08:00,1.12866,1.12899,1.12849,1.12899,20600000.0
2007-04-13 21:09:00,1.12875,1.12878,1.12861,1.12861,12200000.0
2007-04-13 21:10:00,1.1291,1.1291,1.1291,1.1291,12000000.0
2007-04-13 21:11:00,1.12808,1.12844,1.12808,1.12812,12000000.0
2007-04-13 21:12:00,1.12793,1.12822,1.12793,1.12799,9600000.0
2007-04-13 21:13:00,1.12791,1.12833,1.12788,1.12833,16400000.0
2007-04-13 21:14:00,1.12783,1.12821,1.12776,1.12779,14400000.0
2007-04-13 21:15:00,1.1273,1.12771,1.1273,1.12771,19200000.0
2007-04-13 21:16:00,1.12778,1.128,1.12769,1.128,23400000.0
2007-04-13 21:17:00,1.12796,1.1284,1.12743,1.1284,24400000.0
2007-04-13 21:18:00,1.12814,1.12844,1.12768,1.12815,17400000.0
2007-04-13 21:20:00,1.12813,1.12829,1.12813,1.12813,4200000.0
2007-04-13 21:22:00,1.12819,1.12833,1.12764,1.12798,19000000.0
2007-04-13 21:23:00,1.12813,1.12842,1.12809,1.12842,11200000.0
2007-04-13 21:24:00,1.1286,1.1286,1.1286,1.1286,20000000.0
2007-04-13 21:25:00,1.12841,1.12866,1.12799,1.1283,20000000.0
2007-04-13 21:26:00,1.12832,1.12863,1.12832,1.12863,2600000.0
2007-04-13 21:27:00,1.12835,1.12913,1.12835,1.12867,18800000.0
2007-04-13 21:28:00,1.129,1.129,1.1289,1.129,11200000.0
2007-04-13 21:29:00,1.12834,1.12859,1.12831,1.12846,11200000.0
2007-04-13 21:30:00,1.12826,1.12856,1.12808,1.12856,6800000.0
2007-04-13 21:32:00,1.1288,1.1289,1.1288,1.1289,10400000.0
2007-04-13 21:33:00,1.12826,1.12865,1.12826,1.12865,10400000.0
2007-04-13 21:37:00,1.12837,1.12877,1.12837,1.12877,16200000.0
2007-04-13 21:38:00,1.12768,1.12834,1.12768,1.12834,11800000.0
2007-04-13 21:40:00,1.12845,1.1287,1.12842,1.1287,7000000.0
2007-04-13 21:42:00,1.1288,1.1289,1.1288,1.1289,14000000.0
2007-04-13 21:43:00,1.12838,1.12872,1.12833,1.12837,14000000.0
2007-04-13 21:44:00,1.12826,1.12839,1.12808,1.12817,9600000.0
2007-04-13 21:45:00,1.12787,1.1282,1.12787,1.1282,7400000.0
2007-04-13 21:46:00,1.12836,1.12857,1.12828,1.12857,19800000.0
2007-04-13 21:48:00,1.12834,1.12859,1.1283,1.12832,9600000.0
2007-04-13 21:49:00,1.12804,1.12815,1.12773,1.12788,16600000.0
2007-04-13 21:50:00,1.1285,1.1285,1.1283,1.1283,24000000.0
2007-04-13 21:53:00,1.12778,1.12791,1.12748,1.12768,24000000.0
2007-04-13 21:54:00,1.1284,1.1285,1.1284,1.1285,7800000.0
2007-04-13 21:55:00,1.12806,1.12839,1.12797,1.12818,7800000.0
2007-04-13 21:56:00,1.12786,1.12786,1.12729,1.12774,11800000.0
2007-04-13 21:58:00,1.12765,1.12801,1.12758,1.12801,7600000.0
2007-04-13 22:00:00,1.1284,1.1284,1.1284,1.1284,11400000.0
2007-04-13 22:01:00,1.12771,1.12808,1.12763,1.12777,11400000.0
2007-04-13 22:02:00,1.12768,1.12799,1.12754,1.12799,16600000.0
2007-04-13 22:03:00,1.1282,1.1283,1.1282,1.1282,8400000.0
2007-04-13 22:04:00,1.12759,1.12774,1.12748,1.12757,8400000.0
2007-04-13 22:06:00,1.12761,1.12778,1.12761,1.12768,6400000.0
2007-04-13 22:07:00,1.12748,1.12789,1.12724,1.12769,17200000.0
2007-04-13 22:08:00,1.1278,1.12787,1.12754,1.12754,10400000.0
2007-04-13 22:09:00,1.12766,1.12795,1.12765,1.12771,18000000.0
2007-04-13 22:10:00,1.1286,1.1286,1.1285,1.1285,2000000.0
2007-04-13 22:11:00,1.12787,1.12787,1.12734,1.12734,2000000.0
2007-04-13 22:12:00,1.12738,1.1277,1.12738,1.12768,13400000.0
2007-04-13 22:13:00,1.12784,1.12842,1.12784,1.12791,18800000.0
2007-04-13 22:14:00,1.1284,1.1285,1.1284,1.1285,19000000.0
2007-04-13 22:15:00,1.12817,1.12846,1.12808,1.12846,19000000.0
2007-04-13 22:16:00,1.12837,1.12895,1.12825,1.12844,26000000.0
2007-04-13 22:17:00,1.1293,1.1293,1.1293,1.1293,9600000.0
2007-04-13 22:18:00,1.1292,1.1293,1.1292,1.1293,9600000.0
2007-04-13 22:19:00,1.12842,1.12858,1.12842,1.12858,9600000.0
2007-04-13 22:20:00,1.12826,1.12863,1.12773,1.12863,12800000.0
2007-04-13 22:21:00,1.1289,1.129,1.1289,1.129,10000000.0
2007-04-13 22:22:00,1.12802,1.12816,1.12781,1.12781,10000000.0
2007-04-13 22:23:00,1.12789,1.12822,1.12769,1.12782,23600000.0
2007-04-13 22:24:00,1.12841,1.12842,1.12778,1.12805,32400000.0
2007-04-13 22:25:00,1.12787,1.12793,1.12783,1.12793,7400000.0
2007-04-13 22:26:00,1.1287,1.1287,1.1287,1.1287,19000000.0
2007-04-13 22:27:00,1.12797,1.12816,1.1276,1.12804,19000000.0
2007-04-13 22:28:00,1.12811,1.12828,1.12798,1.12826,5600000.0
2007-04-13 22:29:00,1.129,1.129,1.129,1.129,6400000.0
2007-04-13 22:30:00,1.12823,1.12835,1.12823,1.12835,6400000.0
2007-04-13 22:31:00,1.1281,1.12832,1.1281,1.12832,3600000.0
2007-04-13 22:32:00,1.12828,1.12845,1.12815,1.1283,20400000.0
2007-04-13 22:33:00,1.12834,1.12895,1.12807,1.12807,8800000.0
2007-04-13 22:34:00,1.12838,1.12871,1.12835,1.12863,11400000.0
2007-04-13 22:35:00,1.12853,1.12877,1.12853,1.12877,24400000.0
2007-04-13 22:36:00,1.12914,1.12914,1.12904,1.12904,2000000.0
2007-04-13 22:37:00,1.12921,1.12921,1.12857,1.1292,17600000.0
2007-04-13 22:38:00,1.12673,1.1276,1.12309,1.1276,12400000.0
2007-04-13 22:39:00,1.12809,1.12883,1.12809,1.12862,11600000.0
2007-04-13 22:42:00,1.12889,1.1289,1.12859,1.12859,13800000.0
2007-04-13 22:43:00,1.12872,1.12889,1.12865,1.1287,21000000.0
2007-04-13 22:44:00,1.1286,1.12896,1.12836,1.12836,25600000.0
2007-04-13 22:45:00,1.12786,1.12841,1.12786,1.12841,19200000.0
2007-04-13 22:46:00,1.1286,1.1286,1.12817,1.1283,8200000.0
2007-04-13 22:47:00,1.12879,1.12897,1.12877,1.12889,15000000.0
2007-04-13 22:48:00,1.12903,1.12965,1.12899,1.12965,4800000.0
2007-04-13 22:49:00,1.1294,1.12987,1.12906,1.12906,14600000.0
2007-04-13 22:50:00,1.12919,1.12919,1.12837,1.12837,26800000.0
2007-04-13 22:51:00,1.12874,1.12874,1.12846,1.12863,5200000.0
2007-04-13 22:52:00,1.12858,1.12867,1.12843,1.12843,14600000.0
2007-04-13 22:53:00,1.12832,1.12867,1.12832,1.12862,5800000.0
2007-04-13 22:54:00,1.12931,1.12931,1.12868,1.12886,15400000.0
2007-04-13 22:55:00,1.12889,1.12889,1.1283,1.12836,8400000.0
2007-04-13 22:56:00,1.12834,1.12875,1.12829,1.12838,19200000.0
2007-04-13 22:57:00,1.12617,1.12617,1.12189,1.12189,16000000.0
2007-04-13 22:58:00,1.12804,1.12843,1.12789,1.128,12200000.0
2007-04-13 22:59:00,1.12818,1.1285,1.12816,1.12829,9200000.0
2007-04-15 23:04:00,1.1279,1.1279,1.12631,1.12631,6800000.0
2007-04-15 23:09:00,1.12643,1.12643,1.12606,1.12606,9800000.0
2007-04-15 23:10:00,1.12628,1.12659,1.12603,1.12647,27400000.0
2007-04-15 23:11:00,1.12603,1.12618,1.12593,1.12605,8200000.0
2007-04-15 23:12:00,1.12587,1.12623,1.12586,1.12623,8400000.0
2007-04-15 23:13:00,1.12593,1.12661,1.12573,1.12661,18600000.0
2007-04-15 23:14:00,1.12658,1.12678,1.12614,1.12653,24800000.0
2007-04-15 23:23:00,1.1267,1.12696,1.1267,1.12688,13800000.0
2007-04-15 23:24:00,1.12669,1.12669,1.12624,1.12624,18000000.0
2007-04-15 23:25:00,1.12647,1.12667,1.12646,1.12664,17800000.0
2007-04-15 23:26:00,1.12676,1.12676,1.12657,1.12657,3200000.0
2007-04-15 23:28:00,1.12667,1.12715,1.12667,1.12675,13200000.0
2007-04-15 23:29:00,1.12687,1.12687,1.12639,1.12664,7600000.0
2007-04-15 23:30:00,1.1268,1.12708,1.12665,1.12708,14800000.0
2007-04-15 23:31:00,1.12684,1.12727,1.12684,1.12706,8200000.0
2007-04-15 23:32:00,1.12694,1.12703,1.12694,1.12702,3600000.0
2007-04-15 23:33:00,1.12716,1.12729,1.12674,1.12674,5600000.0
2007-04-15 23:35:00,1.12686,1.12695,1.12672,1.12672,7400000.0
2007-04-15 23:36:00,1.12684,1.12715,1.12679,1.12685,15400000.0
2007-04-15 23:39:00,1.12705,1.12705,1.12641,1.12641,3200000.0
2007-04-15 23:40:00,1.12676,1.12715,1.12672,1.12672,10000000.0
2007-04-15 23:41:00,1.12682,1.12738,1.12682,1.127,20400000.0
2007-04-15 23:43:00,1.1269,1.12713,1.1268,1.12696,6200000.0
2007-04-15 23:45:00,1.12684,1.12722,1.12684,1.12712,10800000.0
2007-04-15 23:46:00,1.12732,1.1275,1.12713,1.12724,8800000.0
2007-04-15 23:49:00,1.12747,1.12747,1.12717,1.12717,18200000.0
2007-04-15 23:50:00,1.12723,1.12733,1.12701,1.12709,18600000.0
2007-04-15 23:52:00,1.12715,1.12728,1.12708,1.12728,13800000.0
2007-04-15 23:53:00,1.1272,1.12731,1.12705,1.12726,13200000.0
2007-04-15 23:54:00,1.12722,1.12755,1.12722,1.12742,12400000.0
2007-04-15 23:55:00,1.12764,1.12767,1.12752,1.12754,10400000.0
2007-04-15 23:58:00,1.12784,1.12794,1.12739,1.12794,23400000.0
2007-04-15 23:59:00,1.1278,1.12801,1.12728,1.12751,13400000.0
2007-04-16 00:00:00,1.12754,1.12754,1.12735,1.12735,2600000.0
2007-04-16 00:01:00,1.12731,1.12731,1.12688,1.12692,18200000.0
2007-04-16 00:02:00,1.12688,1.12688,1.12688,1.12688,3200000.0
2007-04-16 00:03:00,1.12694,1.12694,1.12656,1.12679,14000000.0
2007-04-16 00:04:00,1.12691,1.12741,1.12658,1.12707,22200000.0
2007-04-16 00:05:00,1.12722,1.1273,1.12696,1.1273,18200000.0
2007-04-16 00:06:00,1.12712,1.1274,1.12681,1.12681,19000000.0
2007-04-16 00:07:00,1.12678,1.12717,1.12673,1.12673,9400000.0
2007-04-16 00:08:00,1.12685,1.12714,1.12664,1.12706,13400000.0
2007-04-16 00:09:00,1.12687,1.12735,1.12687,1.12689,15800000.0
2007-04-16 00:10:00,1.12708,1.12756,1.12667,1.12756,11600000.0
2007-04-16 00:11:00,1.12697,1.12742,1.12693,1.12697,15800000.0
2007-04-16 00:12:00,1.12717,1.12755,1.12696,1.12696,15600000.0
2007-04-16 00:13:00,1.12699,1.12737,1.12687,1.12728,16800000.0
2007-04-16 00:14:00,1.12735,1.12762,1.12706,1.12741,24400000.0
2007-04-16 00:15:00,1.1277,1.1278,1.1277,1.1278,13200000.0
2007-04-16 00:16:00,1.1272,1.12752,1.12713,1.1275,13200000.0
2007-04-16 00:17:00,1.12739,1.12764,1.12739,1.12745,15400000.0
2007-04-16 00:18:00,1.12724,1.12782,1.12724,1.12751,14000000.0
2007-04-16 00:19:00,1.12707,1.12723,1.12707,1.12723,2600000.0
2007-04-16 00:20:00,1.1268,1.12721,1.12667,1.12667,27400000.0
2007-04-16 00:21:00,1.12691,1.12691,1.12619,1.12619,16200000.0
2007-04-16 00:22:00,1.12638,1.12638,1.12598,1.1261,11400000.0
2007-04-16 00:23:00,1.12571,1.12624,1.12571,1.12576,20000000.0
2007-04-16 00:24:00,1.12565,1.1258,1.12552,1.12555,8400000.0
2007-04-16 00:25:00,1.126,1.12626,1.12576,1.12576,18800000.0
2007-04-16 00:26:00,1.12607,1.12626,1.12583,1.12617,18000000.0
2007-04-16 00:27:00,1.12623,1.1268,1.12623,1.1268,13200000.0
2007-04-16 00:28:00,1.12595,1.1264,1.12595,1.12631,8400000.0
2007-04-16 00:29:00,1.12605,1.12623,1.12592,1.12616,20400000.0
2007-04-16 00:30:00,1.12625,1.12625,1.12602,1.12602,3200000.0
2007-04-16 00:31:00,1.12578,1.1263,1.12556,1.1263,9600000.0
2007-04-16 00:32:00,1.12592,1.12634,1.12566,1.12566,16400000.0
2007-04-16 00:33:00,1.12574,1.12604,1.12557,1.12572,10800000.0
2007-04-16 00:34:00,1.12589,1.12628,1.12576,1.12604,15000000.0
2007-04-16 00:35:00,1.12601,1.1261,1.12569,1.1257,13000000.0
2007-04-16 00:36:00,1.12568,1.12614,1.12553,1.1258,24800000.0
2007-04-16 00:37:00,1.12613,1.12622,1.12545,1.12545,8200000.0
2007-04-16 00:38:00,1.12561,1.1259,1.12559,1.12579,16200000.0
2007-04-16 00:39:00,1.12617,1.12617,1.12552,1.12552,12200000.0
2007-04-16 00:40:00,1.12552,1.12579,1.12525,1.12552,6800000.0
2007-04-16 00:41:00,1.12552,1.12587,1.12552,1.12568,7400000.0
2007-04-16 00:42:00,1.12594,1.12594,1.12575,1.12575,9000000.0
2007-04-16 00:43:00,1.12587,1.12615,1.1258,1.12615,5800000.0
2007-04-16 00:44:00,1.12603,1.12632,1.12579,1.12607,16000000.0
2007-04-16 00:45:00,1.12613,1.12639,1.12592,1.12639,18000000.0
2007-04-16 00:46:00,1.12575,1.12611,1.12575,1.12593,10400000.0
2007-04-16 00:47:00,1.1263,1.1264,1.1263,1.1264,8000000.0
2007-04-16 00:49:00,1.12581,1.12616,1.12581,1.12616,8000000.0
2007-04-16 00:50:00,1.1261,1.12647,1.1261,1.12645,4200000.0
2007-04-16 00:51:00,1.1263,1.1265,1.1263,1.1265,10000000.0
2007-04-16 00:52:00,1.12622,1.12652,1.1261,1.12652,10000000.0
2007-04-16 00:54:00,1.12633,1.12675,1.12633,1.12656,17200000.0
2007-04-16 00:55:00,1.12641,1.12662,1.1263,1.12631,30400000.0
2007-04-16 00:56:00,1.1266,1.1268,1.1266,1.1267,9600000.0
2007-04-16 00:57:00,1.12575,1.12662,1.12575,1.12662,9600000.0
2007-04-16 00:58:00,1.12657,1.12657,1.12587,1.12587,18600000.0
2007-04-16 01:00:00,1.12627,1.12635,1.126,1.126,11000000.0
2007-04-16 01:01:00,1.1264,1.1265,1.1263,1.1263,7200000.0
2007-04-16 01:02:00,1.12594,1.12594,1.12574,1.12574,7200000.0
2007-04-16 01:03:00,1.12602,1.12635,1.12602,1.12614,12200000.0
2007-04-16 01:04:00,1.12594,1.1265,1.12539,1.12589,10000000.0
2007-04-16 01:05:00,1.12623,1.12651,1.12607,1.1264,22000000.0
2007-04-16 01:06:00,1.12645,1.12645,1.1259,1.1259,17400000.0
2007-04-16 01:07:00,1.12615,1.12615,1.12608,1.12608,10000000.0
2007-04-16 01:08:00,1.12624,1.12663,1.12611,1.12626,24400000.0
2007-04-16 01:09:00,1.1266,1.1267,1.1266,1.1267,14800000.0
2007-04-16 01:12:00,1.1266,1.1267,1.1266,1.1267,14800000.0
2007-04-16 01:14:00,1.1266,1.1266,1.1266,1.1266,14800000.0
2007-04-16 01:15:00,1.12657,1.12689,1.12623,1.12635,14800000.0
2007-04-16 01:16:00,1.12637,1.12664,1.12608,1.12629,9200000.0
2007-04-16 01:17:00,1.12626,1.12636,1.12626,1.12636,9000000.0
2007-04-16 01:18:00,1.12633,1.12677,1.12602,1.12602,17200000.0
2007-04-16 01:19:00,1.1267,1.1267,1.12615,1.12615,27400000.0
2007-04-16 01:20:00,1.12647,1.12653,1.12618,1.12628,23200000.0
2007-04-16 01:21:00,1.12607,1.12639,1.12589,1.12604,24200000.0
2007-04-16 01:22:00,1.1265,1.1265,1.1265,1.1265,5200000.0
2007-04-16 01:27:00,1.1263,1.1263,1.12587,1.12587,5200000.0
2007-04-16 01:28:00,1.12579,1.12624,1.12579,1.12624,22400000.0
2007-04-16 01:29:00,1.12612,1.12654,1.12609,1.12616,13800000.0
2007-04-16 01:30:00,1.12646,1.12646,1.12575,1.12612,15600000.0
2007-04-16 01:31:00,1.12587,1.12638,1.12587,1.12638,24200000.0
2007-04-16 01:32:00,1.1266,1.12662,1.12641,1.12642,16000000.0
2007-04-16 01:33:00,1.12626,1.12674,1.12597,1.12612,11600000.0
2007-04-16 01:34:00,1.12656,1.12675,1.12656,1.12658,4200000.0
2007-04-16 01:35:00,1.12658,1.12709,1.12658,1.12709,3000000.0
2007-04-16 01:36:00,1.1268,1.12757,1.1268,1.12757,14800000.0
2007-04-16 01:38:00,1.1276,1.1277,1.1276,1.1277,9800000.0
2007-04-16 01:39:00,1.12742,1.1277,1.12723,1.1277,9800000.0
2007-04-16 01:40:00,1.12764,1.12764,1.12718,1.1272,20800000.0
2007-04-16 01:41:00,1.12699,1.12738,1.12693,1.1272,8600000.0
2007-04-16 01:42:00,1.1273,1.1275,1.1273,1.1273,6600000.0
2007-04-16 01:43:00,1.12688,1.12733,1.12688,1.12715,6600000.0
2007-04-16 01:44:00,1.12704,1.1271,1.12683,1.12683,8800000.0
2007-04-16 01:45:00,1.12702,1.12719,1.12679,1.12695,17800000.0
2007-04-16 01:46:00,1.12685,1.12713,1.12682,1.12713,11800000.0
2007-04-16 01:47:00,1.12711,1.12718,1.12672,1.12686,28000000.0
2007-04-16 01:48:00,1.12698,1.12729,1.12695,1.12717,5600000.0
2007-04-16 01:49:00,1.12715,1.12728,1.12693,1.12693,15400000.0
2007-04-16 01:50:00,1.12705,1.12706,1.12682,1.12703,10800000.0
2007-04-16 01:51:00,1.12711,1.12723,1.12688,1.12717,8200000.0
2007-04-16 01:52:00,1.12718,1.12741,1.12715,1.12721,12000000.0
2007-04-16 01:53:00,1.12695,1.12725,1.12665,1.12704,12400000.0
2007-04-16 01:54:00,1.12712,1.12729,1.12707,1.12729,17200000.0
2007-04-16 01:55:00,1.1274,1.1275,1.1274,1.1274,30400000.0
2007-04-16 01:56:00,1.1275,1.1275,1.1274,1.1274,30400000.0
2007-04-16 01:57:00,1.12752,1.12752,1.12707,1.12725,30400000.0
2007-04-16 01:58:00,1.1275,1.1275,1.12716,1.12742,14800000.0
2007-04-16 01:59:00,1.12749,1.12756,1.12724,1.12749,20600000.0
2007-04-16 02:00:00,1.12743,1.1275,1.12704,1.1275,24800000.0
2007-04-16 02:01:00,1.12726,1.12726,1.1271,1.12719,7400000.0
2007-04-16 02:02:00,1.1271,1.12776,1.1271,1.12776,11400000.0
2007-04-16 02:03:00,1.12727,1.12736,1.12715,1.12722,10000000.0
2007-04-16 02:04:00,1.12772,1.12772,1.12688,1.1273,18400000.0
2007-04-16 02:05:00,1.12704,1.12708,1.12699,1.12708,15200000.0
2007-04-16 02:06:00,1.12693,1.12729,1.12675,1.12725,12200000.0
2007-04-16 02:07:00,1.12727,1.12753,1.12702,1.12702,21800000.0
2007-04-16 02:08:00,1.12706,1.12726,1.12697,1.12722,9800000.0
2007-04-16 02:09:00,1.1275,1.1275,1.1275,1.1275,4800000.0
2007-04-16 02:10:00,1.1274,1.1275,1.1274,1.1275,4800000.0
2007-04-16 02:11:00,1.12735,1.12735,1.12693,1.12693,4800000.0
2007-04-16 02:12:00,1.12714,1.12714,1.12692,1.12704,9800000.0
2007-04-16 02:13:00,1.12688,1.12688,1.12657,1.12666,9800000.0
2007-04-16 02:14:00,1.1271,1.1272,1.1271,1.1271,16400000.0
2007-04-16 02:15:00,1.12676,1.12697,1.12676,1.12688,16400000.0
2007-04-16 02:16:00,1.12717,1.12731,1.12682,1.12697,24400000.0
2007-04-16 02:17:00,1.1271,1.1271,1.12681,1.12704,5800000.0
2007-04-16 02:19:00,1.12699,1.1273,1.12699,1.1273,16400000.0
2007-04-16 02:20:00,1.12713,1.12744,1.12713,1.12744,12200000.0
2007-04-16 02:21:00,1.12748,1.12782,1.12724,1.12724,23400000.0
2007-04-16 02:22:00,1.12734,1.12752,1.12728,1.12728,12200000.0
2007-04-16 02:23:00,1.12724,1.12763,1.1271,1.12717,21800000.0
2007-04-16 02:24:00,1.12716,1.12727,1.12685,1.12727,15400000.0
2007-04-16 02:25:00,1.12704,1.12735,1.12688,1.12714,17800000.0
2007-04-16 02:26:00,1.12707,1.12718,1.12679,1.12683,12000000.0
2007-04-16 02:27:00,1.12696,1.1273,1.12694,1.12694,9200000.0
2007-04-16 02:28:00,1.12701,1.12743,1.12667,1.12667,20200000.0
2007-04-16 02:29:00,1.1274,1.1274,1.1274,1.1274,16200000.0
2007-04-16 02:30:00,1.12714,1.12743,1.12714,1.12732,16200000.0
2007-04-16 02:31:00,1.12741,1.12741,1.12692,1.12704,8200000.0
2007-04-16 02:32:00,1.12722,1.12757,1.1272,1.1274,9000000.0
2007-04-16 02:33:00,1.1273,1.1273,1.12688,1.12702,18400000.0
2007-04-16 02:34:00,1.12666,1.12739,1.12666,1.12699,18400000.0
2007-04-16 02:35:00,1.12739,1.12744,1.12706,1.12729,11600000.0
2007-04-16 02:36:00,1.12698,1.12735,1.12698,1.12735,3200000.0
2007-04-16 02:37:00,1.12733,1.12739,1.12694,1.12716,19200000.0
2007-04-16 02:38:00,1.12719,1.12781,1.12719,1.12719,16600000.0
2007-04-16 02:39:00,1.12745,1.12775,1.1274,1.12766,18000000.0
2007-04-16 02:40:00,1.12686,1.12761,1.12676,1.12761,24400000.0
2007-04-16 02:41:00,1.12692,1.12734,1.1269,1.1271,8000000.0
2007-04-16 02:42:00,1.12707,1.12707,1.12652,1.12652,26800000.0
2007-04-16 02:43:00,1.12697,1.12732,1.12678,1.12715,22600000.0
2007-04-16 02:44:00,1.1268,1.12694,1.12633,1.12694,16000000.0
2007-04-16 02:45:00,1.12703,1.12703,1.12679,1.12679,5600000.0
2007-04-16 02:46:00,1.1269,1.12719,1.12686,1.12699,9200000.0
2007-04-16 02:47:00,1.12701,1.12717,1.12664,1.12664,8800000.0
2007-04-16 02:48:00,1.12714,1.12726,1.12679,1.1271,23000000.0
2007-04-16 02:49:00,1.1272,1.1273,1.1272,1.1273,29600000.0
2007-04-16 02:50:00,1.12701,1.12701,1.12672,1.12675,29600000.0
2007-04-16 02:51:00,1.1266,1.12673,1.12633,1.12655,32000000.0
2007-04-16 02:52:00,1.12638,1.12652,1.12638,1.12651,12000000.0
2007-04-16 02:53:00,1.12631,1.12682,1.12631,1.12676,17000000.0
2007-04-16 02:54:00,1.12672,1.12681,1.12649,1.12676,24600000.0
2007-04-16 02:55:00,1.12672,1.12736,1.1265,1.12703,13800000.0
2007-04-16 02:56:00,1.12686,1.12699,1.12663,1.1267,7400000.0
2007-04-16 02:57:00,1.12674,1.12692,1.12674,1.12692,4000000.0
2007-04-16 02:58:00,1.12713,1.12713,1.12683,1.12684,11400000.0
2007-04-16 02:59:00,1.12661,1.12702,1.12661,1.12687,9600000.0
2007-04-16 03:00:00,1.12678,1.1271,1.12638,1.12654,13400000.0
2007-04-16 03:01:00,1.12588,1.12649,1.12588,1.12649,18800000.0
2007-04-16 03:02:00,1.12662,1.12678,1.12589,1.12589,14800000.0
2007-04-16 03:03:00,1.12645,1.12645,1.12607,1.12626,11800000.0
2007-04-16 03:04:00,1.12626,1.12651,1.12625,1.12626,20400000.0
2007-04-16 03:05:00,1.12637,1.12651,1.12637,1.12651,4800000.0
2007-04-16 03:06:00,1.12716,1.12716,1.1265,1.12663,18800000.0
2007-04-16 03:07:00,1.12688,1.12688,1.1264,1.12652,15400000.0
2007-04-16 03:08:00,1.12636,1.12693,1.12636,1.12643,4200000.0
2007-04-16 03:09:00,1.12627,1.12669,1.12619,1.12619,23800000.0
2007-04-16 03:10:00,1.1262,1.12628,1.126,1.126,7200000.0
2007-04-16 03:11:00,1.12603,1.12655,1.12603,1.12648,13000000.0
2007-04-16 03:12:00,1.1266,1.1268,1.1266,1.12676,18400000.0
2007-04-16 03:13:00,1.127,1.1271,1.1269,1.1271,7400000.0
2007-04-16 03:14:00,1.12691,1.12693,1.12628,1.12628,7400000.0
2007-04-16 03:15:00,1.1263,1.1263,1.12625,1.12625,10600000.0
2007-04-16 03:16:00,1.1266,1.12697,1.12657,1.12657,4200000.0
2007-04-16 03:17:00,1.1269,1.1269,1.1269,1.1269,10800000.0
2007-04-16 03:18:00,1.1268,1.1268,1.1268,1.1268,10800000.0
2007-04-16 03:19:00,1.12669,1.12669,1.12596,1.12652,10800000.0
2007-04-16 03:20:00,1.1264,1.1266,1.1264,1.1266,15800000.0
2007-04-16 03:21:00,1.12633,1.12642,1.12603,1.12628,15800000.0
2007-04-16 03:22:00,1.12638,1.12638,1.12607,1.12607,8000000.0
2007-04-16 03:23:00,1.12618,1.12675,1.12605,1.12625,23000000.0
2007-04-16 03:24:00,1.12615,1.12623,1.12615,1.12623,2600000.0
2007-04-16 03:25:00,1.12624,1.12663,1.12595,1.12646,28000000.0
2007-04-16 03:26:00,1.1265,1.12667,1.1264,1.12647,14800000.0
2007-04-16 03:27:00,1.12648,1.12659,1.1262,1.1262,21000000.0
2007-04-16 03:28:00,1.12636,1.12649,1.12618,1.12649,8400000.0
2007-04-16 03:29:00,1.1268,1.1269,1.1267,1.1267,9200000.0
2007-04-16 03:31:00,1.1268,1.1268,1.1268,1.1268,9200000.0
2007-04-16 03:32:00,1.1267,1.1269,1.1267,1.1268,9200000.0
2007-04-16 03:34:00,1.12608,1.12655,1.12608,1.12641,9200000.0
2007-04-16 03:35:00,1.1268,1.1268,1.1268,1.1268,7600000.0
2007-04-16 03:36:00,1.1267,1.1267,1.1267,1.1267,7600000.0
2007-04-16 03:38:00,1.12649,1.12669,1.12649,1.12669,7600000.0
2007-04-16 03:39:00,1.12659,1.12661,1.12636,1.12661,7800000.0
2007-04-16 03:40:00,1.1266,1.1266,1.1266,1.1266,13800000.0
2007-04-16 03:41:00,1.12619,1.12657,1.12615,1.12615,13800000.0
2007-04-16 03:43:00,1.1265,1.1266,1.1265,1.1266,17400000.0
2007-04-16 03:44:00,1.12631,1.12676,1.12618,1.12676,17400000.0
2007-04-16 03:45:00,1.12645,1.12671,1.12614,1.12646,18800000.0
2007-04-16 03:47:00,1.12609,1.12666,1.12609,1.12618,21800000.0
2007-04-16 03:48:00,1.1264,1.1265,1.1264,1.1264,15200000.0
2007-04-16 03:49:00,1.12676,1.12676,1.12617,1.12617,15200000.0
2007-04-16 03:50:00,1.12603,1.12643,1.12583,1.12611,17400000.0
2007-04-16 03:51:00,1.12615,1.12631,1.12615,1.12631,2600000.0
2007-04-16 03:52:00,1.12596,1.12641,1.12596,1.12605,12800000.0
2007-04-16 03:53:00,1.12624,1.12624,1.12616,1.12616,2600000.0
2007-04-16 03:54:00,1.12653,1.12653,1.12638,1.12643,13800000.0
2007-04-16 03:55:00,1.12666,1.12675,1.12666,1.12675,3200000.0
2007-04-16 03:56:00,1.12654,1.12657,1.12654,1.12657,2600000.0
2007-04-16 03:57:00,1.12662,1.1268,1.12643,1.12666,8200000.0
2007-04-16 03:58:00,1.12686,1.12686,1.1266,1.12677,12000000.0
2007-04-16 03:59:00,1.12658,1.12686,1.12658,1.12678,25200000.0
2007-04-16 04:00:00,1.12664,1.12736,1.12658,1.12675,31600000.0
2007-04-16 04:01:00,1.1271,1.1271,1.1269,1.1269,7600000.0
2007-04-16 04:02:00,1.12662,1.12692,1.1265,1.1269,7600000.0
2007-04-16 04:03:00,1.12678,1.12687,1.12651,1.12653,20200000.0
2007-04-16 04:04:00,1.12657,1.12675,1.12649,1.12675,15600000.0
2007-04-16 04:05:00,1.1267,1.12716,1.1267,1.12713,11000000.0
2007-04-16 04:06:00,1.12725,1.12751,1.12714,1.12748,9000000.0
2007-04-16 04:07:00,1.12741,1.12753,1.12681,1.12732,35600000.0
2007-04-16 04:08:00,1.12702,1.12754,1.12681,1.12698,10200000.0
2007-04-16 04:09:00,1.1276,1.1276,1.1274,1.1274,17800000.0
2007-04-16 04:10:00,1.12696,1.12716,1.12696,1.12716,17800000.0
2007-04-16 04:11:00,1.12681,1.12708,1.1267,1.12676,12000000.0
2007-04-16 04:12:00,1.12641,1.12641,1.12607,1.12634,9200000.0
2007-04-16 04:13:00,1.12663,1.12698,1.12657,1.1269,17000000.0
2007-04-16 04:14:00,1.12633,1.12653,1.12631,1.12634,18800000.0
2007-04-16 04:15:00,1.1267,1.1267,1.1266,1.1266,9600000.0
2007-04-16 04:16:00,1.1263,1.12662,1.12627,1.12645,9600000.0
2007-04-16 04:17:00,1.12664,1.12671,1.12635,1.1266,11800000.0
2007-04-16 04:18:00,1.12632,1.12678,1.12618,1.12618,19200000.0
2007-04-16 04:19:00,1.12622,1.12635,1.12619,1.12619,12400000.0
2007-04-16 04:20:00,1.12581,1.12642,1.12581,1.12612,7400000.0
2007-04-16 04:21:00,1.12667,1.12667,1.12624,1.12624,7400000.0
2007-04-16 04:22:00,1.12624,1.12648,1.12613,1.12617,13600000.0
2007-04-16 04:23:00,1.12617,1.1266,1.12617,1.12623,18000000.0
2007-04-16 04:24:00,1.12619,1.12645,1.12619,1.12645,7600000.0
2007-04-16 04:25:00,1.12635,1.12666,1.12616,1.1263,14400000.0
2007-04-16 04:26:00,1.1267,1.1267,1.1266,1.1267,10000000.0
2007-04-16 04:27:00,1.12668,1.12669,1.12642,1.12646,10000000.0
2007-04-16 04:28:00,1.1264,1.12659,1.12623,1.12623,19200000.0
2007-04-16 04:29:00,1.12641,1.12641,1.12595,1.12603,21200000.0
2007-04-16 04:30:00,1.12617,1.12648,1.12611,1.12646,10400000.0
2007-04-16 04:32:00,1.12665,1.12683,1.12628,1.12628,19600000.0
2007-04-16 04:33:00,1.1266,1.1266,1.1265,1.1265,11000000.0
2007-04-16 04:35:00,1.12572,1.12622,1.12572,1.12622,11000000.0
2007-04-16 04:36:00,1.1267,1.1267,1.1266,1.1267,31000000.0
2007-04-16 04:37:00,1.1263,1.12669,1.12614,1.12628,31000000.0
2007-04-16 04:38:00,1.12627,1.12655,1.12623,1.12653,13200000.0
2007-04-16 04:39:00,1.1266,1.1267,1.1266,1.1267,11400000.0
2007-04-16 04:40:00,1.12647,1.1268,1.12643,1.12676,11400000.0
2007-04-16 04:41:00,1.12625,1.12659,1.12624,1.12659,6200000.0
2007-04-16 04:42:00,1.12645,1.12672,1.12636,1.12636,11400000.0
2007-04-16 04:43:00,1.12654,1.12685,1.12644,1.12685,5800000.0
2007-04-16 04:44:00,1.12695,1.12718,1.12655,1.12655,14400000.0
2007-04-16 04:46:00,1.12603,1.1266,1.12603,1.1263,11000000.0
2007-04-16 04:49:00,1.12658,1.12658,1.12604,1.12604,3200000.0
2007-04-16 04:51:00,1.1263,1.12647,1.1263,1.12647,11200000.0
2007-04-16 04:52:00,1.12661,1.12661,1.12636,1.12643,8400000.0
2007-04-16 04:54:00,1.12657,1.12674,1.12633,1.12633,14800000.0
2007-04-16 04:55:00,1.12633,1.12652,1.12633,1.12652,12000000.0
2007-04-16 04:56:00,1.12621,1.12664,1.12612,1.12664,17400000.0
2007-04-16 04:57:00,1.1265,1.1266,1.1263,1.1266,13800000.0
2007-04-16 04:58:00,1.1267,1.1267,1.1266,1.1266,13800000.0
2007-04-16 04:59:00,1.1267,1.1267,1.1266,1.1266,13800000.0
2007-04-16 05:00:00,1.1265,1.1267,1.1265,1.1266,13800000.0
2007-04-16 05:02:00,1.12648,1.12655,1.12627,1.12643,13800000.0
2007-04-16 05:03:00,1.12627,1.12637,1.12627,1.12627,8000000.0
2007-04-16 05:04:00,1.1264,1.12665,1.1264,1.12665,4600000.0
2007-04-16 05:05:00,1.1264,1.12646,1.12627,1.12627,5600000.0
2007-04-16 05:06:00,1.1264,1.12659,1.12617,1.12659,10000000.0
2007-04-16 05:07:00,1.1264,1.12652,1.1263,1.12636,10200000.0
2007-04-16 05:09:00,1.1265,1.1267,1.1265,1.1267,18200000.0
2007-04-16 05:10:00,1.12585,1.12647,1.12585,1.12606,18200000.0
2007-04-16 05:11:00,1.1265,1.1265,1.1265,1.1265,20800000.0
2007-04-16 05:12:00,1.12642,1.12643,1.12622,1.12643,20800000.0
2007-04-16 05:13:00,1.1262,1.12644,1.12613,1.12644,16000000.0
2007-04-16 05:14:00,1.12642,1.12642,1.1256,1.1256,15800000.0
2007-04-16 05:15:00,1.12601,1.12639,1.12567,1.12583,12200000.0
2007-04-16 05:17:00,1.12584,1.12611,1.12573,1.12608,17000000.0
2007-04-16 05:20:00,1.126,1.1261,1.126,1.1261,5200000.0
2007-04-16 05:21:00,1.12579,1.12605,1.12569,1.12569,5200000.0
2007-04-16 05:22:00,1.1262,1.1262,1.1262,1.1262,9000000.0
2007-04-16 05:23:00,1.12585,1.12625,1.12562,1.12569,9000000.0
2007-04-16 05:24:00,1.1259,1.126,1.1259,1.126,2600000.0
2007-04-16 05:25:00,1.12555,1.12555,1.12551,1.12551,2600000.0
2007-04-16 05:28:00,1.1261,1.1262,1.1261,1.1261,26600000.0
2007-04-16 05:29:00,1.12596,1.12614,1.12569,1.12614,26600000.0
2007-04-16 05:30:00,1.12574,1.12607,1.12556,1.12607,11000000.0
2007-04-16 05:31:00,1.12581,1.12585,1.12551,1.12568,5600000.0
2007-04-16 05:32:00,1.12587,1.12606,1.12558,1.12558,9600000.0
2007-04-16 05:33:00,1.12596,1.12625,1.12577,1.12578,19600000.0
2007-04-16 05:34:00,1.1261,1.1263,1.126,1.1261,11200000.0
2007-04-16 05:36:00,1.126,1.1261,1.126,1.1261,11200000.0
2007-04-16 05:37:00,1.126,1.1261,1.126,1.126,11200000.0
2007-04-16 05:38:00,1.12616,1.12616,1.12575,1.12596,11200000.0
2007-04-16 05:40:00,1.1261,1.1263,1.126,1.126,2600000.0
2007-04-16 05:41:00,1.12592,1.12618,1.12592,1.12618,2600000.0
2007-04-16 05:42:00,1.1262,1.1263,1.1262,1.1262,3200000.0
2007-04-16 05:43:00,1.1261,1.1263,1.1261,1.1262,3200000.0
2007-04-16 05:44:00,1.12603,1.12603,1.1259,1.1259,3200000.0
2007-04-16 05:45:00,1.12616,1.12616,1.12584,1.12611,21600000.0
2007-04-16 05:46:00,1.1261,1.1262,1.1261,1.1261,6400000.0
2007-04-16 05:48:00,1.1263,1.1263,1.1262,1.1262,6400000.0
2007-04-16 05:49:00,1.1263,1.1263,1.1263,1.1263,6400000.0
2007-04-16 05:50:00,1.1264,1.1264,1.1264,1.1264,6400000.0
2007-04-16 05:51:00,1.1263,1.1263,1.1263,1.1263,6400000.0
2007-04-16 05:53:00,1.1262,1.1262,1.12595,1.12595,6400000.0
2007-04-16 05:54:00,1.12619,1.12619,1.1258,1.12582,19400000.0
2007-04-16 05:55:00,1.12576,1.12607,1.12576,1.12595,15000000.0
2007-04-16 05:56:00,1.1262,1.1262,1.12596,1.12606,16800000.0
2007-04-16 05:57:00,1.1263,1.1263,1.12581,1.12581,16400000.0
2007-04-16 05:58:00,1.12601,1.12634,1.12594,1.12598,15600000.0
2007-04-16 05:59:00,1.12601,1.12629,1.12578,1.12612,13800000.0
2007-04-16 06:00:00,1.1264,1.1264,1.1263,1.1264,9200000.0
2007-04-16 06:01:00,1.1263,1.1265,1.1263,1.1265,9200000.0
2007-04-16 06:02:00,1.12615,1.12615,1.12581,1.12581,9200000.0
2007-04-16 06:03:00,1.1264,1.1264,1.1264,1.1264,11600000.0
2007-04-16 06:04:00,1.1263,1.1265,1.1262,1.1263,11600000.0
2007-04-16 06:06:00,1.12596,1.12635,1.1258,1.12624,11600000.0
2007-04-16 06:07:00,1.1263,1.1265,1.1263,1.1265,10600000.0
2007-04-16 06:08:00,1.12622,1.12642,1.12619,1.12625,10600000.0
2007-04-16 06:11:00,1.12629,1.12643,1.12591,1.12591,13000000.0
2007-04-16 06:12:00,1.1263,1.1264,1.1263,1.1264,10000000.0
2007-04-16 06:13:00,1.1263,1.1263,1.1263,1.1263,10000000.0
2007-04-16 06:14:00,1.12613,1.12613,1.12579,1.12579,10000000.0
2007-04-16 06:15:00,1.12597,1.12633,1.12587,1.12627,17200000.0
2007-04-16 06:16:00,1.12623,1.12628,1.12594,1.12595,34800000.0
2007-04-16 06:17:00,1.1259,1.12639,1.1259,1.12639,25800000.0
2007-04-16 06:18:00,1.12597,1.12597,1.1256,1.12561,5200000.0
2007-04-16 06:19:00,1.12565,1.12565,1.12546,1.12558,8000000.0
2007-04-16 06:20:00,1.12572,1.12592,1.12552,1.12571,10800000.0
2007-04-16 06:21:00,1.1259,1.1259,1.12516,1.12516,13600000.0
2007-04-16 06:22:00,1.12572,1.12603,1.12548,1.12552,20400000.0
2007-04-16 06:23:00,1.12554,1.12564,1.12554,1.12564,12000000.0
2007-04-16 06:24:00,1.1259,1.1259,1.1259,1.1259,9800000.0
2007-04-16 06:25:00,1.12585,1.12585,1.12565,1.12582,9800000.0
2007-04-16 06:26:00,1.12526,1.12535,1.12526,1.12535,4800000.0
2007-04-16 06:27:00,1.12579,1.12579,1.12514,1.12532,21800000.0
2007-04-16 06:28:00,1.12555,1.1262,1.12549,1.12549,11400000.0
2007-04-16 06:29:00,1.1258,1.126,1.1258,1.1259,17200000.0
2007-04-16 06:30:00,1.12559,1.12572,1.12543,1.1255,17200000.0
2007-04-16 06:31:00,1.12566,1.12595,1.12545,1.12545,13000000.0
2007-04-16 06:32:00,1.12578,1.12583,1.1253,1.1253,12800000.0
2007-04-16 06:33:00,1.12573,1.12573,1.12556,1.12556,2600000.0
2007-04-16 06:34:00,1.12571,1.12624,1.12533,1.12547,22800000.0
2007-04-16 06:35:00,1.12586,1.12625,1.12586,1.12602,10000000.0
2007-04-16 06:36:00,1.12639,1.12639,1.12605,1.12621,11400000.0
2007-04-16 06:37:00,1.12627,1.12655,1.12623,1.1264,17000000.0
2007-04-16 06:38:00,1.12672,1.12686,1.12619,1.12631,12000000.0
2007-04-16 06:39:00,1.12657,1.1268,1.12641,1.12649,9600000.0
2007-04-16 06:40:00,1.12593,1.12639,1.12593,1.126,15800000.0
2007-04-16 06:41:00,1.12624,1.12658,1.12576,1.12627,25000000.0
2007-04-16 06:42:00,1.12662,1.12662,1.12539,1.12597,20200000.0
2007-04-16 06:43:00,1.1263,1.1263,1.12602,1.1262,17200000.0
2007-04-16 06:44:00,1.1262,1.1262,1.1262,1.1262,11200000.0
2007-04-16 06:45:00,1.1263,1.1263,1.1262,1.1262,11200000.0
2007-04-16 06:46:00,1.12623,1.12631,1.12595,1.12595,11200000.0
2007-04-16 06:47:00,1.12644,1.12644,1.126,1.126,12200000.0
2007-04-16 06:48:00,1.12563,1.12601,1.12532,1.12558,20200000.0
2007-04-16 06:49:00,1.1256,1.1257,1.1256,1.1257,7800000.0
2007-04-16 06:50:00,1.12547,1.12565,1.12547,1.12556,7800000.0
2007-04-16 06:51:00,1.1259,1.1259,1.1258,1.1258,8400000.0
2007-04-16 06:52:00,1.12566,1.1259,1.12539,1.12574,8400000.0
2007-04-16 06:53:00,1.12563,1.12577,1.12557,1.12557,6800000.0
2007-04-16 06:54:00,1.126,1.1261,1.126,1.1261,13200000.0
2007-04-16 06:55:00,1.12571,1.12571,1.12547,1.12556,13200000.0
2007-04-16 06:56:00,1.1259,1.1259,1.1257,1.1257,7800000.0
2007-04-16 06:57:00,1.12548,1.12581,1.1253,1.12536,7800000.0
2007-04-16 06:58:00,1.1254,1.12598,1.12536,1.12536,11400000.0
2007-04-16 06:59:00,1.1259,1.1259,1.1259,1.1259,9400000.0
2007-04-16 07:00:00,1.12555,1.12583,1.12545,1.12583,9400000.0
2007-04-16 07:01:00,1.12584,1.12584,1.12542,1.12542,22000000.0
2007-04-16 07:02:00,1.12556,1.12597,1.12552,1.12574,20400000.0
2007-04-16 07:03:00,1.12556,1.1258,1.1253,1.1254,17200000.0
2007-04-16 07:04:00,1.12524,1.12574,1.12524,1.12537,20000000.0
2007-04-16 07:05:00,1.12534,1.12574,1.12527,1.12532,25800000.0
2007-04-16 07:06:00,1.12565,1.12582,1.12564,1.12567,12400000.0
2007-04-16 07:07:00,1.12552,1.1258,1.12552,1.12559,10800000.0
2007-04-16 07:08:00,1.12555,1.12573,1.12534,1.12534,17200000.0
2007-04-16 07:09:00,1.12549,1.12588,1.12532,1.12566,11600000.0
2007-04-16 07:10:00,1.12596,1.12623,1.12576,1.12583,11600000.0
2007-04-16 07:11:00,1.12572,1.12609,1.12566,1.12586,18400000.0
2007-04-16 07:12:00,1.12629,1.12629,1.12516,1.12516,23200000.0
2007-04-16 07:13:00,1.12574,1.12583,1.12561,1.12562,11000000.0
2007-04-16 07:14:00,1.1259,1.1259,1.1258,1.1258,15200000.0
2007-04-16 07:15:00,1.12568,1.12594,1.12552,1.12594,15200000.0
2007-04-16 07:16:00,1.12552,1.12573,1.12552,1.12554,4200000.0
2007-04-16 07:17:00,1.12623,1.12623,1.12595,1.12603,7600000.0
2007-04-16 07:18:00,1.12583,1.12604,1.12551,1.12604,12800000.0
2007-04-16 07:19:00,1.1258,1.12597,1.12579,1.12592,7800000.0
2007-04-16 07:20:00,1.12556,1.12563,1.1255,1.1255,9000000.0
2007-04-16 07:21:00,1.12581,1.12613,1.12579,1.12601,13000000.0
2007-04-16 07:22:00,1.12562,1.12598,1.12522,1.12566,19800000.0
2007-04-16 07:23:00,1.12572,1.12603,1.12563,1.12603,16000000.0
2007-04-16 07:24:00,1.12586,1.12586,1.12558,1.12558,3200000.0
2007-04-16 07:25:00,1.1259,1.12636,1.1259,1.12636,16600000.0
2007-04-16 07:26:00,1.12617,1.12617,1.12581,1.12591,14600000.0
2007-04-16 07:27:00,1.12578,1.12597,1.12578,1.12597,2600000.0
2007-04-16 07:28:00,1.12628,1.12628,1.12549,1.12565,14800000.0
2007-04-16 07:29:00,1.1258,1.12628,1.12572,1.12572,10000000.0
2007-04-16 07:30:00,1.12589,1.12606,1.12577,1.12606,12200000.0
2007-04-16 07:31:00,1.12651,1.12651,1.1259,1.12605,26400000.0
2007-04-16 07:32:00,1.12588,1.12597,1.12588,1.12597,2000000.0
2007-04-16 07:33:00,1.12603,1.12626,1.12581,1.12584,24400000.0
2007-04-16 07:34:00,1.1263,1.1264,1.1263,1.1264,5800000.0
2007-04-16 07:35:00,1.12591,1.12591,1.1254,1.1254,5800000.0
2007-04-16 07:36:00,1.12567,1.12567,1.12551,1.12551,10800000.0
2007-04-16 07:37:00,1.12552,1.12555,1.12547,1.12551,12800000.0
2007-04-16 07:38:00,1.12525,1.12544,1.12525,1.12544,15800000.0
2007-04-16 07:39:00,1.12589,1.12622,1.12572,1.126,27200000.0
2007-04-16 07:40:00,1.12554,1.12592,1.12554,1.12568,8000000.0
2007-04-16 07:41:00,1.12557,1.12565,1.12557,1.12565,2600000.0
2007-04-16 07:42:00,1.1259,1.1259,1.12572,1.12572,3200000.0
2007-04-16 07:43:00,1.12574,1.12587,1.1257,1.1257,13200000.0
2007-04-16 07:44:00,1.1261,1.1261,1.126,1.1261,15400000.0
2007-04-16 07:45:00,1.1262,1.1262,1.126,1.1261,15400000.0
2007-04-16 07:46:00,1.12559,1.12573,1.12545,1.1256,15400000.0
2007-04-16 07:47:00,1.12551,1.1257,1.12532,1.12548,13600000.0
2007-04-16 07:48:00,1.1256,1.12589,1.12546,1.12568,11800000.0
2007-04-16 07:49:00,1.12557,1.12557,1.12545,1.12545,4200000.0
2007-04-16 07:50:00,1.12577,1.12584,1.12574,1.12584,6400000.0
2007-04-16 07:51:00,1.12596,1.12612,1.12588,1.12588,10200000.0
2007-04-16 07:52:00,1.12593,1.12595,1.12577,1.12594,7000000.0
2007-04-16 07:53:00,1.12618,1.12618,1.12582,1.12592,11200000.0
2007-04-16 07:54:00,1.12597,1.12597,1.12568,1.12568,13200000.0
2007-04-16 07:55:00,1.1261,1.1262,1.1261,1.1262,20400000.0
2007-04-16 07:56:00,1.12569,1.1259,1.1255,1.12553,20400000.0
2007-04-16 07:57:00,1.12551,1.12569,1.12551,1.12559,14600000.0
2007-04-16 07:58:00,1.12519,1.12549,1.12519,1.12549,11200000.0
2007-04-16 07:59:00,1.12535,1.12566,1.12501,1.12537,9000000.0
2007-04-16 08:00:00,1.12531,1.12557,1.12514,1.12557,9000000.0
2007-04-16 08:01:00,1.12567,1.12586,1.12558,1.12564,7800000.0
2007-04-16 08:02:00,1.12573,1.12594,1.12532,1.12532,20800000.0
2007-04-16 08:03:00,1.1253,1.12565,1.12529,1.12559,14800000.0
2007-04-16 08:04:00,1.12568,1.12568,1.1254,1.1254,17800000.0
2007-04-16 08:05:00,1.1252,1.12528,1.12473,1.12528,10800000.0
2007-04-16 08:06:00,1.12535,1.12564,1.12526,1.12538,29600000.0
2007-04-16 08:07:00,1.12541,1.12541,1.12476,1.12476,16600000.0
2007-04-16 08:08:00,1.12502,1.12532,1.12502,1.12506,15200000.0
2007-04-16 08:09:00,1.12471,1.12529,1.12471,1.12517,8400000.0
2007-04-16 08:10:00,1.12539,1.1258,1.12516,1.12537,9400000.0
2007-04-16 08:11:00,1.1256,1.1256,1.1255,1.1256,6400000.0
2007-04-16 08:12:00,1.12518,1.12518,1.12488,1.12488,6400000.0
2007-04-16 08:13:00,1.12488,1.12557,1.12462,1.12557,22200000.0
2007-04-16 08:15:00,1.12497,1.12563,1.12497,1.12526,6800000.0
2007-04-16 08:16:00,1.12527,1.12549,1.1251,1.1251,15800000.0
2007-04-16 08:17:00,1.12535,1.12535,1.12534,1.12534,4800000.0
2007-04-16 08:18:00,1.12525,1.12571,1.1252,1.1252,13400000.0
2007-04-16 08:19:00,1.12518,1.12561,1.12518,1.1254,19200000.0
2007-04-16 08:20:00,1.12515,1.12534,1.12498,1.12524,20600000.0
2007-04-16 08:21:00,1.12545,1.12545,1.12467,1.12521,25800000.0
2007-04-16 08:22:00,1.1251,1.12529,1.12488,1.12527,11200000.0
2007-04-16 08:23:00,1.12527,1.12553,1.12527,1.12528,15200000.0
2007-04-16 08:24:00,1.12569,1.1258,1.12544,1.1258,12400000.0
2007-04-16 08:25:00,1.12554,1.12554,1.12535,1.12545,12000000.0
2007-04-16 08:26:00,1.12523,1.12523,1.12516,1.12516,7000000.0
2007-04-16 08:27:00,1.12489,1.12526,1.12489,1.12509,4200000.0
2007-04-16 08:28:00,1.12538,1.12541,1.12503,1.12503,10600000.0
2007-04-16 08:29:00,1.12498,1.12515,1.12482,1.12504,7400000.0
2007-04-16 08:30:00,1.12523,1.12523,1.12465,1.12465,11600000.0
2007-04-16 08:31:00,1.125,1.12516,1.12489,1.12497,14000000.0
2007-04-16 08:32:00,1.12506,1.12511,1.1247,1.1247,17200000.0
2007-04-16 08:33:00,1.12481,1.12524,1.12468,1.12497,29600000.0
2007-04-16 08:34:00,1.125,1.125,1.12467,1.12468,8400000.0
2007-04-16 08:35:00,1.12502,1.12509,1.12483,1.12502,26800000.0
2007-04-16 08:36:00,1.12499,1.1251,1.12486,1.125,12600000.0
2007-04-16 08:37:00,1.12497,1.12497,1.12484,1.12484,21600000.0
2007-04-16 08:38:00,1.12502,1.12534,1.12489,1.12489,16800000.0
2007-04-16 08:39:00,1.12507,1.12545,1.12507,1.12525,17400000.0
2007-04-16 08:40:00,1.12541,1.12542,1.12518,1.12526,12600000.0
2007-04-16 08:41:00,1.12508,1.12512,1.12482,1.12512,11200000.0
2007-04-16 08:42:00,1.12488,1.12516,1.12469,1.12516,10800000.0
2007-04-16 08:43:00,1.12501,1.1253,1.125,1.12526,15200000.0
2007-04-16 08:44:00,1.12502,1.12514,1.12502,1.12514,2600000.0
2007-04-16 08:45:00,1.12553,1.12591,1.12539,1.12539,11600000.0
2007-04-16 08:46:00,1.12529,1.12529,1.12516,1.12525,16800000.0
2007-04-16 08:47:00,1.12488,1.12488,1.12429,1.12438,12200000.0
2007-04-16 08:48:00,1.12454,1.12489,1.12444,1.12447,16600000.0
2007-04-16 08:49:00,1.12442,1.12481,1.12433,1.12448,19200000.0
2007-04-16 08:50:00,1.12425,1.12433,1.12425,1.12433,3200000.0
2007-04-16 08:51:00,1.12423,1.12456,1.12422,1.12445,71200000.0
2007-04-16 08:52:00,1.12446,1.1247,1.12432,1.12461,18800000.0
2007-04-16 08:53:00,1.12435,1.12435,1.12412,1.12416,17000000.0
2007-04-16 08:54:00,1.12388,1.12471,1.12381,1.12471,7400000.0
2007-04-16 08:55:00,1.1247,1.12498,1.12465,1.12465,11000000.0
2007-04-16 08:56:00,1.12439,1.12489,1.12436,1.12436,17800000.0
2007-04-16 08:57:00,1.12466,1.12466,1.12427,1.1245,18800000.0
2007-04-16 08:58:00,1.1249,1.125,1.1247,1.1247,8000000.0
2007-04-16 08:59:00,1.12487,1.12498,1.12467,1.12474,8000000.0
2007-04-16 09:00:00,1.1254,1.1254,1.1251,1.1252,14600000.0
2007-04-16 09:01:00,1.12491,1.12491,1.12455,1.12488,14600000.0
2007-04-16 09:02:00,1.12436,1.12503,1.12436,1.12479,11200000.0
2007-04-16 09:03:00,1.12451,1.1251,1.12451,1.12488,11000000.0
2007-04-16 09:04:00,1.12526,1.12526,1.12458,1.12471,8000000.0
2007-04-16 09:05:00,1.12461,1.12489,1.12461,1.12475,4200000.0
2007-04-16 09:06:00,1.1253,1.12569,1.12507,1.12509,21400000.0
2007-04-16 09:07:00,1.1256,1.1256,1.1252,1.1253,24800000.0
2007-04-16 09:08:00,1.12482,1.12505,1.12471,1.12499,24800000.0
2007-04-16 09:09:00,1.12506,1.12512,1.12499,1.12511,11400000.0
2007-04-16 09:10:00,1.12467,1.12499,1.12467,1.12473,14000000.0
2007-04-16 09:11:00,1.12434,1.12496,1.12434,1.12472,12000000.0
2007-04-16 09:12:00,1.1248,1.12556,1.12468,1.12494,28200000.0
2007-04-16 09:13:00,1.12518,1.12544,1.12482,1.12482,13200000.0
2007-04-16 09:14:00,1.1252,1.1252,1.125,1.1251,10600000.0
2007-04-16 09:15:00,1.12474,1.12549,1.12474,1.12488,10600000.0
2007-04-16 09:16:00,1.12475,1.1257,1.12475,1.12489,10600000.0
2007-04-16 09:17:00,1.12485,1.12534,1.12428,1.12514,9200000.0
2007-04-16 09:18:00,1.12448,1.12497,1.12448,1.12482,4800000.0
2007-04-16 09:19:00,1.12474,1.1254,1.12474,1.1254,13400000.0
2007-04-16 09:20:00,1.12523,1.12547,1.12518,1.12529,22800000.0
2007-04-16 09:21:00,1.12522,1.12522,1.12485,1.12485,23200000.0
2007-04-16 09:22:00,1.12513,1.12513,1.12492,1.12501,13600000.0
2007-04-16 09:23:00,1.12512,1.12517,1.1248,1.12517,12400000.0
2007-04-16 09:24:00,1.12507,1.12543,1.12425,1.12425,19200000.0
2007-04-16 09:25:00,1.12493,1.12521,1.12487,1.12492,9000000.0
2007-04-16 09:26:00,1.12497,1.12502,1.12465,1.12492,17400000.0
2007-04-16 09:27:00,1.12493,1.12518,1.1246,1.12509,18000000.0
2007-04-16 09:28:00,1.1253,1.1255,1.1253,1.1254,11400000.0
2007-04-16 09:29:00,1.12492,1.12497,1.12463,1.12478,11400000.0
2007-04-16 09:30:00,1.12506,1.12524,1.12506,1.12513,6400000.0
2007-04-16 09:31:00,1.12472,1.12545,1.12464,1.12487,14800000.0
2007-04-16 09:32:00,1.12504,1.12504,1.12445,1.12503,17400000.0
2007-04-16 09:33:00,1.12467,1.12467,1.12439,1.12439,10400000.0
2007-04-16 09:34:00,1.12515,1.12515,1.12448,1.12454,19200000.0
2007-04-16 09:35:00,1.1248,1.1248,1.12436,1.1245,9800000.0
2007-04-16 09:36:00,1.1251,1.1252,1.1251,1.1251,10600000.0
2007-04-16 09:37:00,1.12483,1.12505,1.12453,1.12505,10600000.0
2007-04-16 09:38:00,1.12483,1.1253,1.1248,1.1248,20400000.0
2007-04-16 09:39:00,1.12503,1.12521,1.12484,1.12497,12800000.0
2007-04-16 09:40:00,1.12481,1.12484,1.12481,1.12484,2600000.0
2007-04-16 09:41:00,1.12493,1.12509,1.12474,1.12509,11400000.0
2007-04-16 09:42:00,1.12482,1.12512,1.12429,1.12475,9200000.0
2007-04-16 09:43:00,1.1251,1.1252,1.1251,1.1252,16200000.0
2007-04-16 09:44:00,1.12484,1.12498,1.12453,1.12453,16200000.0
2007-04-16 09:45:00,1.12457,1.12524,1.12443,1.12524,12200000.0
2007-04-16 09:46:00,1.12491,1.12544,1.12491,1.12497,14800000.0
2007-04-16 09:47:00,1.12486,1.12533,1.12486,1.12488,8400000.0
2007-04-16 09:49:00,1.12484,1.12535,1.12484,1.12497,20800000.0
2007-04-16 09:50:00,1.1251,1.12548,1.1251,1.1253,12000000.0
2007-04-16 09:51:00,1.1252,1.1252,1.1252,1.1252,6400000.0
2007-04-16 09:52:00,1.12489,1.12504,1.12484,1.12504,6400000.0
2007-04-16 09:53:00,1.12504,1.1254,1.12494,1.12497,21800000.0
2007-04-16 09:54:00,1.12513,1.12513,1.12477,1.125,16400000.0
2007-04-16 09:55:00,1.12479,1.12508,1.12435,1.12508,17800000.0
2007-04-16 09:56:00,1.12498,1.12498,1.12466,1.12466,2600000.0
2007-04-16 09:57:00,1.12459,1.12467,1.12459,1.12467,4400000.0
2007-04-16 09:58:00,1.12449,1.12477,1.12425,1.12451,6200000.0
2007-04-16 09:59:00,1.12457,1.12488,1.12436,1.12458,16400000.0
2007-04-16 10:00:00,1.12452,1.12514,1.12452,1.12514,31800000.0
2007-04-16 10:01:00,1.12501,1.12519,1.12445,1.12445,14600000.0
2007-04-16 10:02:00,1.12456,1.12514,1.12456,1.12481,10600000.0
2007-04-16 10:03:00,1.12501,1.12505,1.12454,1.12491,9200000.0
2007-04-16 10:04:00,1.12528,1.12571,1.125,1.125,12400000.0
2007-04-16 10:05:00,1.1253,1.1254,1.1252,1.1254,8000000.0
2007-04-16 10:06:00,1.12489,1.12518,1.12489,1.12518,8000000.0
2007-04-16 10:07:00,1.12516,1.1257,1.12504,1.12504,20800000.0
2007-04-16 10:08:00,1.12525,1.12531,1.12481,1.12512,19400000.0
2007-04-16 10:09:00,1.1252,1.1253,1.1252,1.1253,20800000.0
2007-04-16 10:10:00,1.125,1.12529,1.12487,1.1249,20800000.0
2007-04-16 10:11:00,1.12496,1.1255,1.12458,1.12497,22800000.0
2007-04-16 10:12:00,1.12508,1.12521,1.12487,1.12503,72600000.0
2007-04-16 10:13:00,1.1254,1.1254,1.1253,1.1253,26000000.0
2007-04-16 10:14:00,1.12485,1.12521,1.12485,1.12521,26000000.0
2007-04-16 10:15:00,1.12514,1.12531,1.12478,1.12521,32600000.0
2007-04-16 10:16:00,1.12542,1.12542,1.125,1.12509,9200000.0
2007-04-16 10:17:00,1.12493,1.12527,1.12468,1.12527,18400000.0
2007-04-16 10:18:00,1.12559,1.12559,1.12517,1.12517,11200000.0
2007-04-16 10:19:00,1.1255,1.1256,1.1254,1.1255,10400000.0
2007-04-16 10:20:00,1.12545,1.1255,1.12511,1.12544,10400000.0
2007-04-16 10:21:00,1.12519,1.12551,1.125,1.12528,17400000.0
2007-04-16 10:22:00,1.12529,1.12554,1.12516,1.12516,18000000.0
2007-04-16 10:23:00,1.12489,1.12522,1.12466,1.12466,17800000.0
2007-04-16 10:24:00,1.12468,1.12489,1.12454,1.12463,16000000.0
2007-04-16 10:25:00,1.12474,1.12505,1.12472,1.12504,34600000.0
2007-04-16 10:26:00,1.1251,1.1252,1.1251,1.1251,22200000.0
2007-04-16 10:27:00,1.12467,1.12507,1.12467,1.12485,22200000.0
2007-04-16 10:28:00,1.1252,1.1252,1.125,1.1251,12400000.0
2007-04-16 10:29:00,1.125,1.125,1.125,1.125,12400000.0
2007-04-16 10:30:00,1.1251,1.1252,1.1251,1.1252,12400000.0
2007-04-16 10:31:00,1.1248,1.12533,1.12453,1.12453,12400000.0
2007-04-16 10:32:00,1.12506,1.12506,1.12468,1.12477,19400000.0
2007-04-16 10:33:00,1.12482,1.12517,1.12474,1.12501,10600000.0
2007-04-16 10:34:00,1.1252,1.1253,1.1252,1.1253,11600000.0
2007-04-16 10:35:00,1.12474,1.1253,1.12474,1.12512,11600000.0
2007-04-16 10:36:00,1.12522,1.12522,1.12443,1.12512,13600000.0
2007-04-16 10:37:00,1.1253,1.1253,1.1253,1.1253,12400000.0
2007-04-16 10:38:00,1.12506,1.1257,1.12494,1.12494,12400000.0
2007-04-16 10:39:00,1.1252,1.1254,1.1251,1.1253,12400000.0
2007-04-16 10:40:00,1.12507,1.12528,1.12478,1.12528,12400000.0
2007-04-16 10:41:00,1.12475,1.12527,1.12475,1.12527,22600000.0
2007-04-16 10:42:00,1.12503,1.12518,1.12467,1.12479,19000000.0
2007-04-16 10:43:00,1.12495,1.12526,1.12495,1.12503,24800000.0
2007-04-16 10:44:00,1.12512,1.12552,1.12512,1.12552,18800000.0
2007-04-16 10:45:00,1.12555,1.12624,1.12547,1.12566,9800000.0
2007-04-16 10:46:00,1.12543,1.1258,1.12507,1.12507,8200000.0
2007-04-16 10:47:00,1.12509,1.12531,1.12509,1.12523,12200000.0
2007-04-16 10:48:00,1.12528,1.12536,1.12515,1.12536,7800000.0
2007-04-16 10:49:00,1.1255,1.1255,1.1253,1.1253,11000000.0
2007-04-16 10:50:00,1.12511,1.12526,1.12483,1.1251,11000000.0
2007-04-16 10:51:00,1.1253,1.1255,1.1253,1.1254,11800000.0
2007-04-16 10:52:00,1.1253,1.1253,1.1253,1.1253,11800000.0
2007-04-16 10:53:00,1.12517,1.12531,1.12501,1.12526,11800000.0
2007-04-16 10:54:00,1.12518,1.12536,1.12491,1.12508,28400000.0
2007-04-16 10:55:00,1.12517,1.12563,1.12517,1.12539,14400000.0
2007-04-16 10:56:00,1.1254,1.12564,1.12536,1.12542,24400000.0
2007-04-16 10:57:00,1.12545,1.12545,1.1253,1.1253,13800000.0
2007-04-16 10:58:00,1.12534,1.12562,1.12516,1.12516,9400000.0
2007-04-16 10:59:00,1.12519,1.12565,1.1251,1.1252,29600000.0
2007-04-16 11:00:00,1.12503,1.12541,1.12493,1.12527,18200000.0
2007-04-16 11:01:00,1.12521,1.1258,1.12516,1.12538,16200000.0
2007-04-16 11:02:00,1.1258,1.1258,1.1258,1.1258,14600000.0
2007-04-16 11:03:00,1.12542,1.1259,1.12533,1.12561,14600000.0
2007-04-16 11:04:00,1.12578,1.12612,1.12545,1.12559,17800000.0
2007-04-16 11:05:00,1.12554,1.12554,1.12536,1.12548,14200000.0
2007-04-16 11:06:00,1.1258,1.1258,1.1257,1.1257,12400000.0
2007-04-16 11:07:00,1.12554,1.12561,1.12531,1.12561,12400000.0
2007-04-16 11:08:00,1.12558,1.12586,1.12514,1.12541,8600000.0
2007-04-16 11:09:00,1.12542,1.12554,1.12522,1.12543,14400000.0
2007-04-16 11:10:00,1.12559,1.12566,1.12541,1.12561,22800000.0
2007-04-16 11:11:00,1.12542,1.12575,1.12541,1.12575,6200000.0
2007-04-16 11:12:00,1.12554,1.12579,1.12523,1.12579,19000000.0
2007-04-16 11:13:00,1.12557,1.12577,1.12523,1.12523,18000000.0
2007-04-16 11:14:00,1.12572,1.12572,1.1254,1.12545,4800000.0
2007-04-16 11:15:00,1.12555,1.12595,1.12555,1.12595,13800000.0
2007-04-16 11:16:00,1.12596,1.12596,1.1256,1.1256,8400000.0
2007-04-16 11:18:00,1.12576,1.12618,1.12576,1.12581,19400000.0
2007-04-16 11:19:00,1.12596,1.12596,1.12524,1.12549,11800000.0
2007-04-16 11:20:00,1.12543,1.12559,1.12535,1.1255,21400000.0
2007-04-16 11:21:00,1.12542,1.12542,1.12495,1.12495,6200000.0
2007-04-16 11:22:00,1.12517,1.12541,1.12506,1.12506,17200000.0
2007-04-16 11:23:00,1.1251,1.12544,1.12486,1.12498,16600000.0
2007-04-16 11:24:00,1.12502,1.12527,1.12489,1.12502,15000000.0
2007-04-16 11:25:00,1.12498,1.1255,1.1249,1.12504,20400000.0
2007-04-16 11:26:00,1.12513,1.12521,1.12481,1.12499,20200000.0
2007-04-16 11:27:00,1.12475,1.12524,1.12475,1.12509,13000000.0
2007-04-16 11:28:00,1.12512,1.12512,1.12505,1.12505,2000000.0
2007-04-16 11:29:00,1.12513,1.12517,1.12442,1.12444,15400000.0
2007-04-16 11:30:00,1.12456,1.12492,1.12452,1.12488,14600000.0
2007-04-16 11:31:00,1.12514,1.12531,1.12469,1.12531,20800000.0
2007-04-16 11:32:00,1.12533,1.12574,1.12524,1.12537,14800000.0
2007-04-16 11:33:00,1.12521,1.12564,1.12501,1.12521,30600000.0
2007-04-16 11:34:00,1.12536,1.12544,1.12527,1.12534,14400000.0
2007-04-16 11:35:00,1.1253,1.12561,1.12522,1.12522,18400000.0
2007-04-16 11:36:00,1.12521,1.12558,1.12506,1.12506,15000000.0
2007-04-16 11:37:00,1.12536,1.12543,1.12536,1.12543,2600000.0
2007-04-16 11:38:00,1.12516,1.12547,1.12466,1.12547,13000000.0
2007-04-16 11:39:00,1.12538,1.12538,1.12529,1.12529,2600000.0
2007-04-16 11:40:00,1.1256,1.1256,1.1254,1.1254,23200000.0
2007-04-16 11:41:00,1.12535,1.12548,1.12526,1.12548,23200000.0
2007-04-16 11:42:00,1.12522,1.12522,1.12502,1.12519,4600000.0
2007-04-16 11:43:00,1.12487,1.12536,1.12487,1.12536,17600000.0
2007-04-16 11:44:00,1.12495,1.12515,1.12468,1.12468,8400000.0
2007-04-16 11:45:00,1.12476,1.12548,1.12465,1.12548,19400000.0
2007-04-16 11:46:00,1.12513,1.1254,1.12486,1.12513,23000000.0
2007-04-16 11:47:00,1.12453,1.12488,1.12453,1.12477,6200000.0
2007-04-16 11:48:00,1.1248,1.12542,1.1248,1.12513,7600000.0
2007-04-16 11:49:00,1.12514,1.12571,1.12493,1.12571,16800000.0
2007-04-16 11:50:00,1.12528,1.12573,1.12522,1.12541,23600000.0
2007-04-16 11:51:00,1.12566,1.12587,1.12528,1.12587,9600000.0
2007-04-16 11:52:00,1.12608,1.12608,1.12538,1.12564,19400000.0
2007-04-16 11:53:00,1.126,1.1262,1.126,1.1261,18600000.0
2007-04-16 11:54:00,1.12608,1.12619,1.12584,1.12584,18600000.0
2007-04-16 11:55:00,1.12584,1.12597,1.12572,1.12586,18400000.0
2007-04-16 11:56:00,1.12596,1.12607,1.12543,1.12561,25800000.0
2007-04-16 11:57:00,1.12557,1.1256,1.12542,1.12542,6200000.0
2007-04-16 11:58:00,1.1261,1.1261,1.1258,1.1258,13000000.0
2007-04-16 11:59:00,1.1255,1.12581,1.12542,1.12565,13000000.0
2007-04-16 12:00:00,1.1261,1.1261,1.1258,1.1258,14200000.0
2007-04-16 12:01:00,1.12568,1.12568,1.12518,1.12524,14200000.0
2007-04-16 12:02:00,1.12534,1.12549,1.12526,1.1254,12200000.0
2007-04-16 12:03:00,1.12513,1.1256,1.12513,1.12523,9800000.0
2007-04-16 12:04:00,1.12542,1.1256,1.12527,1.12528,30800000.0
2007-04-16 12:05:00,1.12506,1.12516,1.12492,1.12492,7600000.0
2007-04-16 12:08:00,1.12531,1.12531,1.12493,1.12497,9200000.0
2007-04-16 12:09:00,1.1249,1.12538,1.12479,1.12479,17200000.0
2007-04-16 12:10:00,1.12492,1.12513,1.12445,1.12479,13200000.0
2007-04-16 12:11:00,1.12449,1.12495,1.12449,1.12459,18000000.0
2007-04-16 12:12:00,1.12442,1.12496,1.12442,1.12476,17000000.0
2007-04-16 12:13:00,1.12484,1.12508,1.12484,1.12484,17200000.0
2007-04-16 12:14:00,1.12486,1.12518,1.12486,1.12496,10400000.0
2007-04-16 12:16:00,1.12527,1.12527,1.1246,1.12502,14000000.0
2007-04-16 12:17:00,1.12517,1.12521,1.12468,1.12494,25800000.0
2007-04-16 12:18:00,1.1254,1.1254,1.1254,1.1254,10400000.0
2007-04-16 12:20:00,1.12532,1.12559,1.12513,1.12541,10400000.0
2007-04-16 12:21:00,1.12514,1.12518,1.12512,1.12516,6800000.0
2007-04-16 12:22:00,1.12522,1.12522,1.12491,1.12504,14400000.0
2007-04-16 12:23:00,1.12526,1.1253,1.12494,1.1253,10800000.0
2007-04-16 12:24:00,1.1251,1.1252,1.1251,1.1252,21000000.0
2007-04-16 12:25:00,1.1249,1.1249,1.12439,1.12439,21000000.0
2007-04-16 12:26:00,1.12497,1.12535,1.12497,1.12535,14000000.0
2007-04-16 12:27:00,1.12521,1.12536,1.12513,1.12536,12400000.0
2007-04-16 12:28:00,1.1254,1.1254,1.1254,1.1254,12400000.0
2007-04-16 12:29:00,1.1253,1.1254,1.1253,1.1253,12400000.0
2007-04-16 12:30:00,1.12523,1.12584,1.12488,1.12502,12400000.0
2007-04-16 12:31:00,1.12506,1.12523,1.12494,1.1251,10800000.0
2007-04-16 12:32:00,1.12527,1.12546,1.12505,1.1254,9000000.0
2007-04-16 12:33:00,1.1255,1.1256,1.1255,1.1256,2600000.0
2007-04-16 12:34:00,1.1255,1.1256,1.1255,1.1256,2600000.0
2007-04-16 12:35:00,1.12529,1.12552,1.12529,1.12552,2600000.0
2007-04-16 12:36:00,1.12534,1.12572,1.12534,1.12572,9600000.0
2007-04-16 12:37:00,1.12537,1.12553,1.12535,1.12553,19400000.0
2007-04-16 12:38:00,1.1257,1.1258,1.1257,1.1257,3400000.0
2007-04-16 12:39:00,1.12541,1.12541,1.12519,1.12519,3400000.0
2007-04-16 12:40:00,1.12542,1.12573,1.12542,1.12573,10400000.0
2007-04-16 12:42:00,1.12533,1.12596,1.12516,1.12553,15600000.0
2007-04-16 12:43:00,1.12555,1.12555,1.12515,1.12548,15600000.0
2007-04-16 12:44:00,1.1257,1.1258,1.1257,1.1257,17200000.0
2007-04-16 12:45:00,1.1256,1.1257,1.1256,1.1256,17200000.0
2007-04-16 12:46:00,1.1257,1.1257,1.1257,1.1257,17200000.0
2007-04-16 12:47:00,1.12537,1.12567,1.12535,1.12549,17200000.0
2007-04-16 12:48:00,1.12558,1.12561,1.12533,1.12538,14000000.0
2007-04-16 12:49:00,1.1255,1.1256,1.1255,1.1256,11000000.0
2007-04-16 12:50:00,1.1255,1.1257,1.1255,1.1257,11000000.0
2007-04-16 12:51:00,1.12554,1.12576,1.1251,1.12536,11000000.0
2007-04-16 12:52:00,1.12502,1.12502,1.12495,1.12495,3600000.0
2007-04-16 12:53:00,1.12512,1.12516,1.12503,1.12509,13400000.0
2007-04-16 12:54:00,1.12508,1.12559,1.12508,1.12521,12400000.0
2007-04-16 12:55:00,1.12521,1.12563,1.12521,1.12563,9400000.0
2007-04-16 12:56:00,1.12549,1.12575,1.12549,1.12575,8400000.0
2007-04-16 12:57:00,1.12552,1.12571,1.12552,1.12567,18200000.0
2007-04-16 12:58:00,1.1258,1.1258,1.1258,1.1258,14000000.0
2007-04-16 12:59:00,1.12539,1.12606,1.12532,1.12539,14000000.0
2007-04-16 13:00:00,1.1258,1.1258,1.1258,1.1258,12800000.0
2007-04-16 13:02:00,1.12538,1.12573,1.12523,1.12534,12800000.0
2007-04-16 13:03:00,1.1254,1.12551,1.12505,1.12537,15400000.0
2007-04-16 13:04:00,1.12567,1.12585,1.1252,1.12549,21200000.0
2007-04-16 13:05:00,1.1258,1.12595,1.12515,1.1258,22600000.0
2007-04-16 13:06:00,1.12536,1.12574,1.12536,1.12574,5200000.0
2007-04-16 13:07:00,1.12595,1.12608,1.12583,1.12583,9600000.0
2007-04-16 13:08:00,1.12591,1.12591,1.12558,1.12558,15400000.0
2007-04-16 13:09:00,1.12583,1.12599,1.12541,1.12541,13400000.0
2007-04-16 13:10:00,1.12585,1.12622,1.12572,1.12604,12600000.0
2007-04-16 13:11:00,1.12587,1.12607,1.12575,1.12606,23800000.0
2007-04-16 13:12:00,1.12597,1.12597,1.12526,1.12533,12400000.0
2007-04-16 13:13:00,1.1254,1.1255,1.1254,1.1255,3200000.0
2007-04-16 13:14:00,1.1253,1.1254,1.1253,1.1254,3200000.0
2007-04-16 13:15:00,1.12515,1.12519,1.12515,1.12519,3200000.0
2007-04-16 13:16:00,1.12529,1.12554,1.12526,1.12526,3600000.0
2007-04-16 13:17:00,1.12508,1.12539,1.12503,1.12524,6400000.0
2007-04-16 13:18:00,1.12537,1.12572,1.12521,1.12572,21800000.0
2007-04-16 13:19:00,1.12569,1.12569,1.12503,1.12535,8400000.0
2007-04-16 13:20:00,1.1253,1.12582,1.1253,1.12546,21000000.0
2007-04-16 13:21:00,1.1257,1.1258,1.1257,1.1258,13000000.0
2007-04-16 13:22:00,1.12559,1.12606,1.12548,1.12549,13000000.0
2007-04-16 13:23:00,1.12544,1.12575,1.12544,1.12547,4200000.0
2007-04-16 13:24:00,1.12561,1.12591,1.12545,1.1256,10800000.0
2007-04-16 13:25:00,1.1259,1.1259,1.1258,1.1258,16000000.0
2007-04-16 13:26:00,1.1254,1.12587,1.12537,1.12577,16000000.0
2007-04-16 13:27:00,1.12524,1.12581,1.12524,1.12551,14000000.0
2007-04-16 13:28:00,1.1259,1.126,1.1258,1.126,19600000.0
2007-04-16 13:30:00,1.12589,1.12597,1.12524,1.12565,19600000.0
2007-04-16 13:31:00,1.1255,1.12587,1.12531,1.12587,15000000.0
2007-04-16 13:32:00,1.12551,1.12565,1.12551,1.12565,5800000.0
2007-04-16 13:33:00,1.12617,1.12617,1.12549,1.12565,8800000.0
2007-04-16 13:34:00,1.12579,1.12608,1.12562,1.12588,19200000.0
2007-04-16 13:35:00,1.1258,1.12606,1.12577,1.12591,7600000.0
2007-04-16 13:36:00,1.12595,1.12622,1.12589,1.12597,10600000.0
2007-04-16 13:38:00,1.12597,1.12597,1.12566,1.12569,16400000.0
2007-04-16 13:39:00,1.12561,1.12599,1.12533,1.12558,32600000.0
2007-04-16 13:40:00,1.12583,1.12614,1.12579,1.12579,6800000.0
2007-04-16 13:41:00,1.12637,1.12637,1.12596,1.12636,28200000.0
2007-04-16 13:42:00,1.12565,1.12589,1.12549,1.12589,19400000.0
2007-04-16 13:43:00,1.1263,1.1263,1.1262,1.1262,4800000.0
2007-04-16 13:44:00,1.12594,1.12627,1.12594,1.12627,4800000.0
2007-04-16 13:45:00,1.12595,1.12619,1.12567,1.12567,9400000.0
2007-04-16 13:47:00,1.12587,1.12587,1.12529,1.12553,16000000.0
2007-04-16 13:48:00,1.1259,1.1259,1.1259,1.1259,10400000.0
2007-04-16 13:51:00,1.12546,1.12571,1.12543,1.12571,10400000.0
2007-04-16 13:52:00,1.12561,1.12567,1.12561,1.12567,3200000.0
2007-04-16 13:53:00,1.12561,1.12592,1.12561,1.12577,6200000.0
2007-04-16 13:54:00,1.12551,1.12584,1.12522,1.12582,17400000.0
2007-04-16 13:55:00,1.12566,1.12626,1.1256,1.1257,13200000.0
2007-04-16 13:57:00,1.12566,1.12581,1.12549,1.12566,29800000.0
2007-04-16 13:58:00,1.12585,1.12596,1.12539,1.12539,13600000.0
2007-04-16 13:59:00,1.1257,1.1257,1.12555,1.12561,6800000.0
2007-04-16 14:01:00,1.1259,1.1261,1.1259,1.126,4200000.0
2007-04-16 14:02:00,1.12583,1.12583,1.12572,1.12576,4200000.0
2007-04-16 14:03:00,1.12577,1.12623,1.12577,1.12605,25000000.0
2007-04-16 14:04:00,1.1262,1.1262,1.1262,1.1262,11000000.0
2007-04-16 14:07:00,1.1261,1.1261,1.1261,1.1261,11000000.0
2007-04-16 14:08:00,1.1262,1.1262,1.1261,1.1262,11000000.0
2007-04-16 14:09:00,1.1259,1.12622,1.12557,1.12622,11000000.0
2007-04-16 14:10:00,1.1257,1.12613,1.1257,1.12613,11600000.0
2007-04-16 14:11:00,1.12598,1.1262,1.12588,1.12591,14000000.0
2007-04-16 14:12:00,1.12585,1.126,1.12562,1.12562,19600000.0
2007-04-16 14:13:00,1.12562,1.12593,1.12562,1.12575,13800000.0
2007-04-16 14:14:00,1.12582,1.12615,1.12582,1.12615,13000000.0
2007-04-16 14:15:00,1.12606,1.12641,1.12606,1.12608,3600000.0
2007-04-16 14:16:00,1.12625,1.12625,1.12576,1.1259,7200000.0
2007-04-16 14:17:00,1.12597,1.12619,1.12594,1.12599,17000000.0
2007-04-16 14:18:00,1.12628,1.12644,1.12606,1.12628,21200000.0
2007-04-16 14:19:00,1.12624,1.12637,1.126,1.126,11000000.0
2007-04-16 14:20:00,1.1264,1.1264,1.1264,1.1264,9800000.0
2007-04-16 14:21:00,1.12613,1.12613,1.12572,1.12589,9800000.0
2007-04-16 14:22:00,1.12591,1.12608,1.12576,1.12576,11200000.0
2007-04-16 14:23:00,1.12581,1.12581,1.12572,1.12572,6400000.0
2007-04-16 14:24:00,1.12594,1.12594,1.12586,1.12591,11200000.0
2007-04-16 14:25:00,1.1261,1.1261,1.12603,1.12603,5000000.0
2007-04-16 14:26:00,1.126,1.126,1.12562,1.12566,14800000.0
2007-04-16 14:27:00,1.12595,1.12602,1.1258,1.12585,27200000.0
2007-04-16 14:28:00,1.12585,1.12602,1.12574,1.12577,15200000.0
2007-04-16 14:29:00,1.12575,1.12582,1.12544,1.12565,20800000.0
2007-04-16 14:30:00,1.1259,1.1261,1.12583,1.12593,6200000.0
2007-04-16 14:31:00,1.12608,1.12641,1.12591,1.12641,10000000.0
2007-04-16 14:32:00,1.1261,1.1262,1.1261,1.1262,28000000.0
2007-04-16 14:33:00,1.12612,1.12627,1.12593,1.12622,28000000.0
2007-04-16 14:34:00,1.12586,1.12615,1.12573,1.12615,18800000.0
2007-04-16 14:35:00,1.12608,1.12608,1.12562,1.12564,15800000.0
2007-04-16 14:36:00,1.12559,1.1259,1.12558,1.12561,15600000.0
2007-04-16 14:37:00,1.12599,1.12599,1.12565,1.12575,14000000.0
2007-04-16 14:38:00,1.12558,1.12558,1.12527,1.12545,15600000.0
2007-04-16 14:39:00,1.12551,1.12584,1.12551,1.12584,5600000.0
2007-04-16 14:40:00,1.12574,1.12579,1.12557,1.12576,17800000.0
2007-04-16 14:41:00,1.12587,1.12588,1.12564,1.1257,12000000.0
2007-04-16 14:42:00,1.12565,1.12567,1.12538,1.12543,13400000.0
2007-04-16 14:43:00,1.12569,1.12588,1.12552,1.12588,30800000.0
2007-04-16 14:44:00,1.12606,1.12606,1.12557,1.1256,15600000.0
2007-04-16 14:45:00,1.12618,1.12618,1.12586,1.12608,7800000.0
2007-04-16 14:46:00,1.12594,1.12621,1.12586,1.12604,16400000.0
2007-04-16 14:47:00,1.12653,1.12653,1.12596,1.12632,14800000.0
2007-04-16 14:48:00,1.12624,1.12624,1.12567,1.12596,16800000.0
2007-04-16 14:49:00,1.12588,1.12639,1.12588,1.12609,10000000.0
2007-04-16 14:50:00,1.12597,1.12638,1.12591,1.12638,16000000.0
2007-04-16 14:51:00,1.12642,1.12642,1.12632,1.12632,9000000.0
2007-04-16 14:52:00,1.12653,1.12653,1.12599,1.12613,5800000.0
2007-04-16 14:53:00,1.12623,1.12666,1.12601,1.12666,10800000.0
2007-04-16 14:54:00,1.12631,1.12662,1.12614,1.12627,17000000.0
2007-04-16 14:55:00,1.12622,1.127,1.12622,1.12651,7200000.0
2007-04-16 14:56:00,1.12668,1.1268,1.12628,1.12628,12400000.0
2007-04-16 14:57:00,1.12644,1.12661,1.12594,1.12644,12000000.0
2007-04-16 14:58:00,1.12619,1.12619,1.12584,1.12584,11400000.0
2007-04-16 14:59:00,1.12576,1.1261,1.12576,1.12585,7800000.0
2007-04-16 15:00:00,1.12614,1.12614,1.12548,1.12565,13800000.0
2007-04-16 15:01:00,1.12588,1.12655,1.12588,1.12655,20000000.0
2007-04-16 15:02:00,1.12623,1.12653,1.12603,1.12603,18800000.0
2007-04-16 15:03:00,1.12593,1.12614,1.12585,1.12614,30600000.0
2007-04-16 15:04:00,1.12602,1.12633,1.12594,1.12594,13600000.0
2007-04-16 15:05:00,1.12641,1.12646,1.12608,1.12611,17000000.0
2007-04-16 15:06:00,1.12605,1.1263,1.12593,1.12603,30200000.0
2007-04-16 15:07:00,1.12623,1.12636,1.12593,1.12618,12600000.0
2007-04-16 15:08:00,1.12616,1.12649,1.12616,1.12635,6800000.0
2007-04-16 15:10:00,1.12604,1.12622,1.12597,1.12599,13600000.0
2007-04-16 15:11:00,1.1266,1.12661,1.12651,1.12659,10800000.0
2007-04-16 15:12:00,1.12641,1.12672,1.12628,1.12628,11000000.0
2007-04-16 15:13:00,1.12642,1.12644,1.12617,1.12622,16200000.0
2007-04-16 15:14:00,1.12675,1.12675,1.12627,1.12627,19400000.0
2007-04-16 15:15:00,1.12631,1.12652,1.12609,1.12609,10200000.0
2007-04-16 15:16:00,1.12617,1.12631,1.12572,1.12589,11200000.0
2007-04-16 15:17:00,1.12614,1.12652,1.12569,1.12606,19400000.0
2007-04-16 15:18:00,1.12646,1.12646,1.12603,1.12614,5800000.0
2007-04-16 15:19:00,1.12617,1.12658,1.1261,1.12638,12600000.0
2007-04-16 15:20:00,1.12606,1.12617,1.12606,1.12617,3200000.0
2007-04-16 15:21:00,1.12607,1.12625,1.12605,1.12608,9600000.0
2007-04-16 15:22:00,1.12623,1.1263,1.1261,1.1263,5200000.0
2007-04-16 15:23:00,1.12605,1.12654,1.12605,1.12654,15400000.0
2007-04-16 15:24:00,1.12626,1.12648,1.12609,1.12648,17200000.0
2007-04-16 15:25:00,1.12635,1.12643,1.12628,1.12639,17200000.0
2007-04-16 15:26:00,1.1268,1.1268,1.1267,1.1267,4200000.0
2007-04-16 15:27:00,1.12625,1.12648,1.12596,1.12648,4200000.0
2007-04-16 15:28:00,1.12624,1.12624,1.12592,1.12605,8000000.0
2007-04-16 15:29:00,1.12598,1.12618,1.12588,1.12618,16600000.0
2007-04-16 15:30:00,1.12612,1.12642,1.12612,1.12642,27400000.0
2007-04-16 15:31:00,1.12608,1.12647,1.12608,1.12647,7400000.0
2007-04-16 15:32:00,1.1265,1.1267,1.1265,1.1267,19000000.0
2007-04-16 15:33:00,1.12638,1.12668,1.12627,1.12627,19000000.0
2007-04-16 15:34:00,1.12649,1.12663,1.12612,1.12612,10600000.0
2007-04-16 15:35:00,1.12643,1.12643,1.12623,1.1263,14400000.0
2007-04-16 15:36:00,1.1264,1.12661,1.1261,1.1261,18800000.0
2007-04-16 15:37:00,1.12607,1.12637,1.12607,1.12637,5600000.0
2007-04-16 15:38:00,1.12627,1.12685,1.12617,1.12621,15200000.0
2007-04-16 15:39:00,1.12673,1.12673,1.12647,1.12671,14800000.0
2007-04-16 15:40:00,1.12639,1.12683,1.12635,1.12654,18800000.0
2007-04-16 15:41:00,1.1268,1.127,1.1268,1.1268,6200000.0
2007-04-16 15:42:00,1.12609,1.12669,1.12603,1.12669,6200000.0
2007-04-16 15:43:00,1.12651,1.12676,1.12643,1.12659,16000000.0
2007-04-16 15:44:00,1.12691,1.12691,1.12608,1.12616,14200000.0
2007-04-16 15:45:00,1.12637,1.12637,1.12604,1.12604,5000000.0
2007-04-16 15:46:00,1.1268,1.1268,1.1267,1.1267,15000000.0
2007-04-16 15:47:00,1.1269,1.127,1.1269,1.1269,15000000.0
2007-04-16 15:48:00,1.1268,1.1268,1.1266,1.1266,15000000.0
2007-04-16 15:49:00,1.12621,1.12669,1.12612,1.12636,15000000.0
2007-04-16 15:50:00,1.12606,1.12624,1.12594,1.12599,13000000.0
2007-04-16 15:51:00,1.12625,1.12666,1.12612,1.12666,14800000.0
2007-04-16 15:52:00,1.12588,1.12636,1.12574,1.12636,16400000.0
2007-04-16 15:53:00,1.12607,1.1265,1.12607,1.12626,10800000.0
2007-04-16 15:54:00,1.12619,1.12657,1.1261,1.12625,10200000.0
2007-04-16 15:55:00,1.12615,1.1268,1.12592,1.12607,19200000.0
2007-04-16 15:56:00,1.12595,1.12613,1.12595,1.12602,5000000.0
2007-04-16 15:57:00,1.12625,1.12625,1.12577,1.12604,14400000.0
2007-04-16 15:58:00,1.12605,1.12623,1.12579,1.12582,13000000.0
2007-04-16 15:59:00,1.12592,1.12623,1.12592,1.12622,10400000.0
2007-04-16 16:00:00,1.12597,1.12597,1.12551,1.12553,9200000.0
2007-04-16 16:01:00,1.12558,1.12584,1.12551,1.12551,19200000.0
2007-04-16 16:02:00,1.12543,1.12543,1.12538,1.12538,3200000.0
2007-04-16 16:03:00,1.1262,1.1262,1.126,1.1261,12000000.0
2007-04-16 16:04:00,1.12563,1.12624,1.12549,1.12549,12000000.0
2007-04-16 16:05:00,1.12566,1.12614,1.12541,1.12614,14800000.0
2007-04-16 16:06:00,1.1262,1.12632,1.12609,1.12616,8200000.0
2007-04-16 16:07:00,1.1262,1.1263,1.1262,1.1263,26200000.0
2007-04-16 16:08:00,1.1262,1.12651,1.1258,1.12591,26200000.0
2007-04-16 16:09:00,1.12558,1.12565,1.12537,1.12554,25200000.0
2007-04-16 16:10:00,1.12572,1.12598,1.12572,1.12598,5000000.0
2007-04-16 16:11:00,1.12554,1.12581,1.12554,1.12581,10800000.0
2007-04-16 16:12:00,1.12588,1.12592,1.12551,1.12551,4200000.0
2007-04-16 16:13:00,1.12556,1.12606,1.12556,1.12594,7000000.0
2007-04-16 16:14:00,1.12614,1.12656,1.12596,1.12597,6800000.0
2007-04-16 16:15:00,1.12584,1.12617,1.12565,1.12584,18400000.0
2007-04-16 16:16:00,1.12563,1.12596,1.1256,1.1257,12600000.0
2007-04-16 16:17:00,1.12591,1.12591,1.12522,1.12526,7800000.0
2007-04-16 16:18:00,1.12554,1.12581,1.12543,1.12568,19000000.0
2007-04-16 16:19:00,1.12554,1.12557,1.12536,1.12539,19600000.0
2007-04-16 16:20:00,1.1259,1.1259,1.1257,1.1257,12400000.0
2007-04-16 16:21:00,1.12536,1.12536,1.12524,1.12524,12400000.0
2007-04-16 16:22:00,1.12565,1.12568,1.12543,1.12568,16800000.0
2007-04-16 16:23:00,1.12548,1.12608,1.12548,1.12593,8400000.0
2007-04-16 16:24:00,1.12607,1.12607,1.12572,1.12585,8400000.0
2007-04-16 16:25:00,1.1261,1.1262,1.126,1.126,7400000.0
2007-04-16 16:26:00,1.126,1.126,1.12551,1.12583,7400000.0
2007-04-16 16:27:00,1.1258,1.1258,1.1258,1.1258,10600000.0
2007-04-16 16:28:00,1.12565,1.12565,1.12519,1.1252,10600000.0
2007-04-16 16:29:00,1.12529,1.12551,1.12529,1.12551,2600000.0
2007-04-16 16:30:00,1.1255,1.12574,1.12515,1.12567,22200000.0
2007-04-16 16:31:00,1.12514,1.12589,1.12514,1.12541,15000000.0
2007-04-16 16:32:00,1.12535,1.12555,1.12535,1.12545,15400000.0
2007-04-16 16:33:00,1.1253,1.12561,1.12519,1.12547,19600000.0
2007-04-16 16:34:00,1.12579,1.12579,1.12517,1.12549,21200000.0
2007-04-16 16:35:00,1.1252,1.12539,1.12489,1.12539,19400000.0
2007-04-16 16:36:00,1.12503,1.12545,1.12503,1.12545,2600000.0
2007-04-16 16:37:00,1.12533,1.12541,1.1251,1.12532,14600000.0
2007-04-16 16:38:00,1.12533,1.12591,1.12515,1.12591,16800000.0
2007-04-16 16:39:00,1.12567,1.12567,1.12541,1.1256,13200000.0
2007-04-16 16:40:00,1.12546,1.12608,1.12525,1.12587,15000000.0
2007-04-16 16:41:00,1.1258,1.1259,1.1258,1.1258,12800000.0
2007-04-16 16:42:00,1.12547,1.12571,1.12535,1.12547,12800000.0
2007-04-16 16:43:00,1.12527,1.12539,1.12497,1.12497,20000000.0
2007-04-16 16:44:00,1.12525,1.12562,1.12473,1.12558,15800000.0
2007-04-16 16:45:00,1.12535,1.12566,1.12518,1.12549,17600000.0
2007-04-16 16:46:00,1.12564,1.1261,1.12538,1.12579,9400000.0
2007-04-16 16:47:00,1.12568,1.1259,1.12558,1.12566,27600000.0
2007-04-16 16:48:00,1.12602,1.12619,1.12565,1.12598,8800000.0
2007-04-16 16:49:00,1.1254,1.12579,1.1254,1.12579,8400000.0
2007-04-16 16:50:00,1.12584,1.12638,1.12577,1.12638,6800000.0
2007-04-16 16:51:00,1.12586,1.12588,1.12586,1.12588,11200000.0
2007-04-16 16:52:00,1.12611,1.12611,1.12549,1.1259,10800000.0
2007-04-16 16:53:00,1.12622,1.12646,1.12622,1.12646,6600000.0
2007-04-16 16:54:00,1.12611,1.12638,1.12606,1.12614,7400000.0
2007-04-16 16:55:00,1.12597,1.12628,1.12578,1.12596,16400000.0
2007-04-16 16:56:00,1.12656,1.1267,1.12612,1.12612,22600000.0
2007-04-16 16:57:00,1.12618,1.12619,1.12574,1.12578,17000000.0
2007-04-16 16:58:00,1.12616,1.12616,1.12527,1.12566,23400000.0
2007-04-16 16:59:00,1.12585,1.12585,1.12542,1.12542,15600000.0
2007-04-16 17:00:00,1.12533,1.12545,1.12521,1.12545,8400000.0
2007-04-16 17:01:00,1.12562,1.12562,1.12513,1.12538,8400000.0
2007-04-16 17:02:00,1.12545,1.12605,1.12545,1.12561,13000000.0
2007-04-16 17:03:00,1.12568,1.12624,1.12541,1.12624,10000000.0
2007-04-16 17:04:00,1.12577,1.12603,1.1256,1.12561,15600000.0
2007-04-16 17:05:00,1.12594,1.12611,1.12533,1.12533,24400000.0
2007-04-16 17:06:00,1.12543,1.12567,1.12543,1.12565,21800000.0
2007-04-16 17:07:00,1.12581,1.12594,1.12543,1.12577,14800000.0
2007-04-16 17:08:00,1.12554,1.12575,1.12546,1.1255,11600000.0
2007-04-16 17:09:00,1.12543,1.12572,1.12543,1.12558,16200000.0
2007-04-16 17:10:00,1.12542,1.1258,1.12538,1.12548,24400000.0
2007-04-16 17:11:00,1.12513,1.12565,1.12513,1.12531,14600000.0
2007-04-16 17:12:00,1.12525,1.12556,1.12491,1.12525,9400000.0
2007-04-16 17:13:00,1.12536,1.12536,1.12512,1.12529,13000000.0
2007-04-16 17:14:00,1.12518,1.12536,1.12506,1.12524,19400000.0
2007-04-16 17:15:00,1.12499,1.12555,1.12494,1.12506,17000000.0
2007-04-16 17:16:00,1.12527,1.12546,1.12492,1.12494,8400000.0
2007-04-16 17:17:00,1.125,1.12509,1.125,1.12509,5200000.0
2007-04-16 17:18:00,1.12519,1.12519,1.12449,1.12449,7800000.0
2007-04-16 17:19:00,1.12485,1.12534,1.12482,1.12505,31000000.0
2007-04-16 17:20:00,1.12484,1.12487,1.12484,1.12487,3200000.0
2007-04-16 17:21:00,1.12472,1.12509,1.12461,1.12495,16600000.0
2007-04-16 17:23:00,1.12494,1.12505,1.12468,1.12478,11600000.0
2007-04-16 17:24:00,1.1251,1.1251,1.125,1.125,16400000.0
2007-04-16 17:25:00,1.12482,1.12524,1.12455,1.12468,16400000.0
2007-04-16 17:26:00,1.12496,1.12496,1.12453,1.12496,13200000.0
2007-04-16 17:27:00,1.1246,1.12497,1.12459,1.12467,17600000.0
2007-04-16 17:28:00,1.12466,1.12495,1.12415,1.12453,27000000.0
2007-04-16 17:29:00,1.12476,1.12496,1.12438,1.12438,19200000.0
2007-04-16 17:30:00,1.12453,1.12514,1.12449,1.12449,10800000.0
2007-04-16 17:31:00,1.12472,1.12511,1.12445,1.12445,13800000.0
2007-04-16 17:32:00,1.12475,1.12475,1.12454,1.12455,5800000.0
2007-04-16 17:33:00,1.12455,1.12483,1.12446,1.12473,12000000.0
2007-04-16 17:34:00,1.12461,1.12476,1.12423,1.12423,13000000.0
2007-04-16 17:35:00,1.12416,1.12483,1.12416,1.12457,17200000.0
2007-04-16 17:36:00,1.12435,1.12462,1.12425,1.12434,13400000.0
2007-04-16 17:37:00,1.1246,1.1247,1.1246,1.1247,8000000.0
2007-04-16 17:38:00,1.12431,1.12497,1.12431,1.12442,8000000.0
2007-04-16 17:39:00,1.12418,1.12432,1.12392,1.12392,14800000.0
2007-04-16 17:40:00,1.12412,1.12446,1.12412,1.12446,9600000.0
2007-04-16 17:41:00,1.12401,1.12401,1.12375,1.12375,5000000.0
2007-04-16 17:42:00,1.12384,1.12402,1.12356,1.12356,10000000.0
2007-04-16 17:43:00,1.1242,1.1243,1.1242,1.1242,24800000.0
2007-04-16 17:44:00,1.12372,1.12393,1.1235,1.1235,24800000.0
2007-04-16 17:45:00,1.1238,1.124,1.1238,1.124,28400000.0
2007-04-16 17:46:00,1.12372,1.12375,1.12325,1.1233,28400000.0
2007-04-16 17:47:00,1.1235,1.12373,1.12327,1.12373,21200000.0
2007-04-16 17:48:00,1.12356,1.12359,1.12331,1.12331,13600000.0
2007-04-16 17:49:00,1.12337,1.12384,1.12337,1.12345,15800000.0
2007-04-16 17:50:00,1.12339,1.12359,1.1233,1.12349,17200000.0
2007-04-16 17:51:00,1.12368,1.12384,1.12339,1.12339,12800000.0
2007-04-16 17:52:00,1.12338,1.12372,1.1233,1.1234,6200000.0
2007-04-16 17:53:00,1.12307,1.12317,1.12288,1.12302,16600000.0
2007-04-16 17:54:00,1.12297,1.12316,1.12297,1.12315,4400000.0
2007-04-16 17:55:00,1.1234,1.1234,1.1234,1.1234,15400000.0
2007-04-16 17:56:00,1.1235,1.1235,1.1234,1.1235,15400000.0
2007-04-16 17:57:00,1.12282,1.12354,1.12282,1.12316,15400000.0
2007-04-16 17:58:00,1.12302,1.12302,1.12268,1.12268,14400000.0
2007-04-16 17:59:00,1.1233,1.1233,1.12306,1.12306,14800000.0
2007-04-16 18:00:00,1.12302,1.12309,1.12279,1.12301,15400000.0
2007-04-16 18:01:00,1.1235,1.1235,1.1233,1.1234,10600000.0
2007-04-16 18:02:00,1.12327,1.12361,1.12293,1.12361,10600000.0
2007-04-16 18:04:00,1.1235,1.1235,1.1233,1.1234,20000000.0
2007-04-16 18:05:00,1.1233,1.1233,1.1233,1.1233,20000000.0
2007-04-16 18:06:00,1.12298,1.12316,1.12286,1.12303,20000000.0
2007-04-16 18:07:00,1.12293,1.12304,1.12282,1.12298,16000000.0
2007-04-16 18:08:00,1.12304,1.12328,1.12287,1.12295,14400000.0
2007-04-16 18:09:00,1.12301,1.12358,1.12278,1.12312,12200000.0
2007-04-16 18:10:00,1.12314,1.12325,1.12282,1.12282,17400000.0
2007-04-16 18:11:00,1.12286,1.12351,1.12286,1.12351,18200000.0
2007-04-16 18:12:00,1.12327,1.12331,1.12302,1.12306,11800000.0
2007-04-16 18:13:00,1.12306,1.12326,1.12286,1.12286,20200000.0
2007-04-16 18:14:00,1.12307,1.12315,1.12257,1.12293,10400000.0
2007-04-16 18:15:00,1.12258,1.12302,1.12258,1.12302,3200000.0
2007-04-16 18:16:00,1.12299,1.1237,1.12291,1.12291,20600000.0
2007-04-16 18:17:00,1.12309,1.12316,1.12309,1.12316,2600000.0
2007-04-16 18:18:00,1.12297,1.12318,1.12297,1.12309,10000000.0
2007-04-16 18:19:00,1.12345,1.12379,1.12324,1.12324,21600000.0
2007-04-16 18:20:00,1.12329,1.12351,1.12315,1.12323,10200000.0
2007-04-16 18:21:00,1.12352,1.12352,1.12305,1.12317,14200000.0
2007-04-16 18:22:00,1.1236,1.12372,1.1235,1.12365,13200000.0
2007-04-16 18:23:00,1.12395,1.12395,1.12356,1.12359,12200000.0
2007-04-16 18:24:00,1.1241,1.1241,1.1241,1.1241,10200000.0
2007-04-16 18:25:00,1.1236,1.12404,1.12333,1.12404,10200000.0
2007-04-16 18:26:00,1.12354,1.12364,1.12343,1.12347,6800000.0
2007-04-16 18:27:00,1.12359,1.12404,1.12356,1.12375,10400000.0
2007-04-16 18:28:00,1.12347,1.12355,1.12345,1.12355,6400000.0
2007-04-16 18:29:00,1.12345,1.12397,1.12341,1.12397,9800000.0
2007-04-16 18:30:00,1.12389,1.12409,1.12369,1.12409,12000000.0
2007-04-16 18:31:00,1.12417,1.12417,1.12403,1.12403,9800000.0
2007-04-16 18:32:00,1.12435,1.1248,1.12424,1.1243,16400000.0
2007-04-16 18:33:00,1.12378,1.12439,1.12378,1.12389,16800000.0
2007-04-16 18:34:00,1.124,1.12413,1.124,1.12401,11000000.0
2007-04-16 18:35:00,1.1243,1.12456,1.12415,1.12436,18600000.0
2007-04-16 18:36:00,1.12436,1.1245,1.12431,1.12431,8800000.0
2007-04-16 18:37:00,1.1248,1.1248,1.1247,1.1247,31400000.0
2007-04-16 18:38:00,1.1246,1.1247,1.1246,1.1247,31400000.0
2007-04-16 18:39:00,1.12438,1.12438,1.12402,1.1242,31400000.0
2007-04-16 18:40:00,1.12436,1.12477,1.12435,1.12442,17000000.0
2007-04-16 18:41:00,1.12443,1.12476,1.12443,1.12476,3200000.0
2007-04-16 18:42:00,1.125,1.125,1.125,1.125,11800000.0
2007-04-16 18:43:00,1.12449,1.12471,1.12425,1.12425,11800000.0
2007-04-16 18:44:00,1.1244,1.12449,1.12432,1.12449,8800000.0
2007-04-16 18:45:00,1.12453,1.12466,1.12438,1.12466,10200000.0
2007-04-16 18:46:00,1.12448,1.12448,1.12433,1.12443,9000000.0
2007-04-16 18:47:00,1.1242,1.12435,1.12409,1.12435,13000000.0
2007-04-16 18:48:00,1.12431,1.12431,1.12384,1.12405,22000000.0
2007-04-16 18:49:00,1.12425,1.1245,1.12425,1.12426,11600000.0
2007-04-16 18:50:00,1.12435,1.12435,1.12383,1.12407,7800000.0
2007-04-16 18:51:00,1.12436,1.12456,1.12436,1.12456,2000000.0
2007-04-16 18:53:00,1.12483,1.12483,1.1245,1.1247,6800000.0
2007-04-16 18:54:00,1.12447,1.1245,1.12404,1.12404,9200000.0
2007-04-16 18:55:00,1.1243,1.1245,1.12408,1.12408,14400000.0
2007-04-16 18:56:00,1.12399,1.12443,1.12399,1.12414,8000000.0
2007-04-16 18:57:00,1.1245,1.1245,1.1245,1.1245,8800000.0
2007-04-16 18:58:00,1.12412,1.12454,1.12412,1.12438,8800000.0
2007-04-16 18:59:00,1.12431,1.12431,1.12391,1.12393,8200000.0
2007-04-16 19:00:00,1.12449,1.12449,1.12392,1.12428,20400000.0
2007-04-16 19:01:00,1.12436,1.12444,1.12384,1.12384,17600000.0
2007-04-16 19:03:00,1.1243,1.1243,1.1243,1.1243,26600000.0
2007-04-16 19:04:00,1.12447,1.12447,1.12361,1.12418,26600000.0
2007-04-16 19:05:00,1.12372,1.12412,1.12364,1.12364,15800000.0
2007-04-16 19:06:00,1.1243,1.1243,1.1242,1.1242,25200000.0
2007-04-16 19:07:00,1.12334,1.12406,1.12334,1.12394,25200000.0
2007-04-16 19:08:00,1.12404,1.12434,1.12384,1.12406,12200000.0
2007-04-16 19:09:00,1.1241,1.1242,1.1241,1.1241,10800000.0
2007-04-16 19:10:00,1.12389,1.12425,1.12383,1.12393,10800000.0
2007-04-16 19:11:00,1.1245,1.1246,1.1245,1.1245,9600000.0
2007-04-16 19:12:00,1.12398,1.12429,1.12398,1.1241,9600000.0
2007-04-16 19:13:00,1.12457,1.12457,1.12419,1.12419,2600000.0
2007-04-16 19:14:00,1.12428,1.12428,1.12393,1.12393,13600000.0
2007-04-16 19:15:00,1.12399,1.12421,1.12399,1.1242,5200000.0
2007-04-16 19:16:00,1.12453,1.12478,1.12453,1.12462,16800000.0
2007-04-16 19:17:00,1.12433,1.12489,1.12433,1.12462,17000000.0
2007-04-16 19:19:00,1.12454,1.12467,1.12437,1.12467,9800000.0
2007-04-16 19:20:00,1.12442,1.12442,1.12431,1.12431,6800000.0
2007-04-16 19:21:00,1.12443,1.12464,1.12429,1.12429,13800000.0
2007-04-16 19:22:00,1.12431,1.1247,1.12413,1.1247,16200000.0
2007-04-16 19:23:00,1.12468,1.1248,1.12459,1.12459,27200000.0
2007-04-16 19:24:00,1.12455,1.12456,1.12416,1.12446,12400000.0
2007-04-16 19:25:00,1.12462,1.12499,1.12462,1.12499,5400000.0
2007-04-16 19:26:00,1.12525,1.12546,1.1248,1.12495,11800000.0
2007-04-16 19:27:00,1.12484,1.12515,1.12476,1.12485,13200000.0
2007-04-16 19:28:00,1.12452,1.1252,1.12452,1.12489,11800000.0
2007-04-16 19:29:00,1.12504,1.12526,1.12493,1.12526,5000000.0
2007-04-16 19:30:00,1.12512,1.12518,1.12481,1.12502,9000000.0
2007-04-16 19:32:00,1.12473,1.12508,1.12473,1.12483,20400000.0
2007-04-16 19:33:00,1.12504,1.12514,1.12485,1.12512,10200000.0
2007-04-16 19:34:00,1.12504,1.12542,1.12498,1.12498,25200000.0
2007-04-16 19:35:00,1.12503,1.12537,1.12485,1.1249,23400000.0
2007-04-16 19:36:00,1.12507,1.12507,1.12495,1.12495,3400000.0
2007-04-16 19:40:00,1.1255,1.1255,1.1254,1.1255,7800000.0
2007-04-16 19:41:00,1.12495,1.12544,1.12485,1.12498,7800000.0
2007-04-16 19:42:00,1.12472,1.1251,1.12472,1.12503,18400000.0
2007-04-16 19:43:00,1.12494,1.12507,1.12486,1.12486,8400000.0
2007-04-16 19:47:00,1.1252,1.1252,1.1252,1.1252,7400000.0
2007-04-16 19:48:00,1.1251,1.1252,1.1251,1.1252,7400000.0
2007-04-16 19:49:00,1.12484,1.12484,1.1243,1.12449,7400000.0
2007-04-16 19:50:00,1.12455,1.12462,1.12455,1.1246,4400000.0
2007-04-16 19:51:00,1.1244,1.12493,1.1244,1.12447,12800000.0
2007-04-16 19:52:00,1.12439,1.12485,1.12439,1.12441,14200000.0
2007-04-16 19:53:00,1.12478,1.12478,1.12446,1.12446,12200000.0
2007-04-16 19:54:00,1.12427,1.12463,1.12423,1.12445,23800000.0
2007-04-16 19:55:00,1.1245,1.12486,1.1245,1.12466,36400000.0
2007-04-16 19:56:00,1.1252,1.1252,1.1251,1.1251,11000000.0
2007-04-16 19:57:00,1.12427,1.12475,1.12427,1.12475,11000000.0
2007-04-16 19:58:00,1.12469,1.12498,1.12447,1.12467,17600000.0
2007-04-16 19:59:00,1.12458,1.12495,1.12453,1.12453,17000000.0
2007-04-16 20:00:00,1.12474,1.12474,1.12436,1.12445,33400000.0
2007-04-16 20:01:00,1.12449,1.12469,1.12436,1.12458,8600000.0
2007-04-16 20:02:00,1.12444,1.12463,1.12439,1.12463,13000000.0
2007-04-16 20:03:00,1.12442,1.12498,1.12442,1.12498,5000000.0
2007-04-16 20:04:00,1.12444,1.12479,1.12435,1.12473,9200000.0
2007-04-16 20:05:00,1.1245,1.12459,1.12427,1.12447,10000000.0
2007-04-16 20:06:00,1.12444,1.12444,1.12401,1.12439,16800000.0
2007-04-16 20:07:00,1.12416,1.12449,1.12402,1.12402,8200000.0
2007-04-16 20:08:00,1.1241,1.12441,1.1241,1.12429,20400000.0
2007-04-16 20:09:00,1.12432,1.1245,1.12421,1.12421,12400000.0
2007-04-16 20:10:00,1.12444,1.12463,1.1243,1.12463,22400000.0
2007-04-16 20:11:00,1.12409,1.12444,1.12409,1.12432,15400000.0
2007-04-16 20:12:00,1.12424,1.12454,1.12401,1.12435,17800000.0
2007-04-16 20:14:00,1.1248,1.1248,1.1248,1.1248,17000000.0
2007-04-16 20:15:00,1.1247,1.1247,1.1246,1.1247,17000000.0
2007-04-16 20:18:00,1.1248,1.1248,1.1248,1.1248,17000000.0
2007-04-16 20:19:00,1.12438,1.12472,1.12438,1.12458,17000000.0
2007-04-16 20:20:00,1.12447,1.12484,1.12447,1.12455,9800000.0
2007-04-16 20:21:00,1.1248,1.1248,1.1246,1.1246,15400000.0
2007-04-16 20:22:00,1.12464,1.12464,1.1242,1.12459,15400000.0
2007-04-16 20:23:00,1.12447,1.1247,1.12447,1.1247,4800000.0
2007-04-16 20:24:00,1.12432,1.12466,1.12432,1.12466,3200000.0
2007-04-16 20:25:00,1.125,1.125,1.125,1.125,21800000.0
2007-04-16 20:27:00,1.1252,1.1253,1.1252,1.1253,21800000.0
2007-04-16 20:28:00,1.1252,1.1252,1.1251,1.1251,21800000.0
2007-04-16 20:29:00,1.12469,1.12483,1.12457,1.12466,21800000.0
2007-04-16 20:31:00,1.12444,1.12498,1.12444,1.12498,7000000.0
2007-04-16 20:32:00,1.1251,1.1251,1.12466,1.12466,2600000.0
2007-04-16 20:33:00,1.12438,1.12458,1.1241,1.1243,18200000.0
2007-04-16 20:34:00,1.1248,1.1249,1.1248,1.1249,11400000.0
2007-04-16 20:35:00,1.12426,1.12449,1.12412,1.1244,11400000.0
2007-04-16 20:36:00,1.12433,1.12433,1.12381,1.12381,9800000.0
2007-04-16 20:38:00,1.12407,1.12428,1.12407,1.12428,4800000.0
2007-04-16 20:39:00,1.12464,1.12464,1.1243,1.12444,9400000.0
2007-04-16 20:40:00,1.1249,1.1249,1.1247,1.1249,10400000.0
2007-04-16 20:42:00,1.12451,1.12451,1.1242,1.1242,10400000.0
2007-04-16 20:43:00,1.12453,1.12478,1.12451,1.12455,6200000.0
2007-04-16 20:44:00,1.1245,1.12473,1.1245,1.12473,5800000.0
2007-04-16 20:45:00,1.1251,1.1251,1.125,1.125,8400000.0
2007-04-16 20:46:00,1.12471,1.12489,1.12445,1.12445,8400000.0
2007-04-16 20:47:00,1.12479,1.12479,1.12456,1.12456,3200000.0
2007-04-16 20:48:00,1.1251,1.1251,1.1249,1.125,19600000.0
2007-04-16 20:49:00,1.12458,1.12483,1.1245,1.12465,19600000.0
2007-04-16 20:50:00,1.1252,1.1252,1.125,1.125,17200000.0
2007-04-16 20:51:00,1.12445,1.12507,1.12441,1.12441,17200000.0
2007-04-16 20:52:00,1.12471,1.12471,1.12437,1.12448,4800000.0
2007-04-16 20:53:00,1.12412,1.12427,1.12412,1.12417,19400000.0
2007-04-16 20:54:00,1.12418,1.12418,1.12392,1.12401,9600000.0
2007-04-16 20:55:00,1.12458,1.12458,1.12431,1.12431,5000000.0
2007-04-16 20:56:00,1.12407,1.12443,1.12407,1.12443,2000000.0
2007-04-16 20:57:00,1.12445,1.12445,1.12442,1.12442,2600000.0
2007-04-16 20:58:00,1.12426,1.12487,1.12426,1.12487,9600000.0
2007-04-16 20:59:00,1.1247,1.12508,1.1247,1.12508,25800000.0
2007-04-16 21:00:00,1.12468,1.1248,1.12419,1.12457,16000000.0
2007-04-16 21:01:00,1.12486,1.12486,1.12432,1.12432,8800000.0
2007-04-16 21:02:00,1.1245,1.12494,1.1245,1.12461,9600000.0
2007-04-16 21:03:00,1.1253,1.1253,1.1253,1.1253,21000000.0
2007-04-16 21:04:00,1.12433,1.12473,1.12432,1.1244,21000000.0
2007-04-16 21:05:00,1.12516,1.12545,1.12477,1.12478,26000000.0
2007-04-16 21:06:00,1.12487,1.12487,1.12481,1.12481,9000000.0
2007-04-16 21:08:00,1.1255,1.1255,1.1255,1.1255,4200000.0
2007-04-16 21:09:00,1.12513,1.12513,1.12498,1.12513,4200000.0
2007-04-16 21:10:00,1.12511,1.12556,1.12511,1.12534,12800000.0
2007-04-16 21:13:00,1.1249,1.12528,1.1249,1.12528,4800000.0
2007-04-16 21:14:00,1.12551,1.12551,1.12541,1.12544,4200000.0
2007-04-16 21:15:00,1.12529,1.12565,1.12523,1.12534,23600000.0
2007-04-16 21:16:00,1.1257,1.1258,1.1257,1.1258,12600000.0
2007-04-16 21:17:00,1.12566,1.12571,1.12524,1.12524,12600000.0
2007-04-16 21:19:00,1.12558,1.12572,1.12543,1.12572,11200000.0
2007-04-16 21:20:00,1.12546,1.12574,1.12499,1.12574,22400000.0
2007-04-16 21:21:00,1.12522,1.12522,1.12492,1.12509,11800000.0
2007-04-16 21:22:00,1.1252,1.12564,1.12502,1.12515,12200000.0
2007-04-16 21:23:00,1.12529,1.12549,1.12488,1.12488,13200000.0
2007-04-16 21:24:00,1.12539,1.12564,1.12539,1.12562,4200000.0
2007-04-16 21:25:00,1.1255,1.1257,1.1255,1.1257,2600000.0
2007-04-16 21:26:00,1.126,1.1261,1.126,1.126,4000000.0
2007-04-16 21:27:00,1.12559,1.12582,1.12559,1.12559,4000000.0
2007-04-16 21:28:00,1.12544,1.12569,1.1254,1.1254,15800000.0
2007-04-16 21:29:00,1.12571,1.12608,1.12571,1.12608,14400000.0
2007-04-16 21:32:00,1.12572,1.12613,1.1256,1.1256,10400000.0
2007-04-16 21:33:00,1.12562,1.12579,1.12551,1.12568,15000000.0
2007-04-16 21:34:00,1.12603,1.12603,1.12557,1.12584,20200000.0
2007-04-16 21:35:00,1.12565,1.12601,1.12561,1.12592,24600000.0
2007-04-16 21:36:00,1.1262,1.1263,1.1262,1.1262,3000000.0
2007-04-16 21:37:00,1.12581,1.12582,1.12556,1.12556,3000000.0
2007-04-16 21:38:00,1.12553,1.12587,1.12552,1.12587,10800000.0
2007-04-16 21:39:00,1.126,1.1263,1.126,1.1262,16600000.0
2007-04-16 21:40:00,1.12552,1.12552,1.12511,1.12527,16600000.0
2007-04-16 21:41:00,1.12536,1.12536,1.12515,1.12515,8200000.0
2007-04-16 21:43:00,1.12529,1.12575,1.12526,1.12526,8200000.0
2007-04-16 21:44:00,1.12518,1.12555,1.12518,1.12555,5800000.0
2007-04-16 21:45:00,1.12543,1.12565,1.12543,1.12565,21000000.0
2007-04-16 21:46:00,1.1258,1.126,1.1258,1.126,5200000.0
2007-04-16 21:47:00,1.12567,1.12567,1.12531,1.12531,5200000.0
2007-04-16 21:48:00,1.126,1.126,1.126,1.126,11600000.0
2007-04-16 21:49:00,1.1259,1.1259,1.1259,1.1259,11600000.0
2007-04-16 21:52:00,1.12541,1.12541,1.1251,1.1251,11600000.0
2007-04-16 21:53:00,1.1256,1.1257,1.1256,1.1257,17000000.0
2007-04-16 21:54:00,1.12562,1.12562,1.12496,1.12518,17000000.0
2007-04-16 21:55:00,1.12498,1.12541,1.12498,1.12541,11200000.0
2007-04-16 21:56:00,1.12524,1.12531,1.1249,1.12503,6600000.0
2007-04-16 21:57:00,1.1258,1.1258,1.1256,1.1258,15400000.0
2007-04-16 21:58:00,1.12538,1.12546,1.12519,1.12544,15400000.0
2007-04-16 21:59:00,1.12524,1.12537,1.12486,1.12513,20200000.0
2007-04-16 22:00:00,1.1256,1.1258,1.1256,1.1258,15400000.0
2007-04-16 22:01:00,1.12513,1.12597,1.12513,1.12534,15400000.0
2007-04-16 22:03:00,1.12547,1.1255,1.12533,1.12533,23000000.0
2007-04-16 22:04:00,1.12543,1.1256,1.12528,1.12542,14800000.0
2007-04-16 22:08:00,1.1261,1.1261,1.1261,1.1261,20000000.0
2007-04-16 22:09:00,1.12552,1.12558,1.12539,1.12539,20000000.0
2007-04-16 22:10:00,1.12546,1.12586,1.12544,1.12566,11800000.0
2007-04-16 22:11:00,1.12545,1.12545,1.12508,1.12508,13600000.0
2007-04-16 22:12:00,1.12527,1.12534,1.12504,1.12534,6600000.0
2007-04-16 22:13:00,1.12543,1.12543,1.12521,1.12541,9800000.0
2007-04-16 22:14:00,1.1256,1.1257,1.12514,1.12518,17200000.0
2007-04-16 22:15:00,1.12527,1.12527,1.12508,1.1251,32200000.0
2007-04-16 22:16:00,1.12512,1.12536,1.1251,1.12521,33000000.0
2007-04-16 22:17:00,1.12529,1.12549,1.12521,1.12526,19800000.0
2007-04-16 22:18:00,1.12521,1.12523,1.12519,1.12522,18000000.0
2007-04-16 22:19:00,1.1254,1.1254,1.12501,1.12501,12800000.0
2007-04-16 22:20:00,1.12517,1.12517,1.12504,1.12504,8200000.0
2007-04-16 22:21:00,1.12499,1.12524,1.12499,1.12524,8600000.0
2007-04-16 22:22:00,1.12529,1.12536,1.12495,1.1253,21400000.0
2007-04-16 22:23:00,1.12503,1.12559,1.12503,1.12528,17800000.0
2007-04-16 22:24:00,1.12554,1.12566,1.12525,1.12525,23800000.0
2007-04-16 22:25:00,1.1257,1.12615,1.1257,1.12611,9600000.0
2007-04-16 22:26:00,1.12579,1.12588,1.12568,1.12588,8800000.0
2007-04-16 22:28:00,1.12591,1.12616,1.12524,1.12524,14000000.0
2007-04-16 22:29:00,1.12529,1.12565,1.12529,1.12565,17000000.0
2007-04-16 22:30:00,1.12536,1.12536,1.12498,1.12498,2600000.0
2007-04-16 22:31:00,1.125,1.125,1.12498,1.12498,2000000.0
2007-04-16 22:32:00,1.12519,1.1255,1.12519,1.12523,8600000.0
2007-04-16 22:33:00,1.12548,1.12612,1.12548,1.1259,7200000.0
2007-04-16 22:34:00,1.12606,1.12617,1.12573,1.1261,19600000.0
2007-04-16 22:35:00,1.12597,1.12597,1.12549,1.1258,20000000.0
2007-04-16 22:36:00,1.12546,1.12567,1.12546,1.12557,13600000.0
2007-04-16 22:37:00,1.12524,1.12546,1.12524,1.12546,6400000.0
2007-04-16 22:38:00,1.12558,1.12558,1.1253,1.12547,10800000.0
2007-04-16 22:39:00,1.12532,1.12557,1.12528,1.12545,12400000.0
2007-04-16 22:40:00,1.1258,1.1258,1.1256,1.1257,9200000.0
2007-04-16 22:41:00,1.12544,1.12555,1.12537,1.12555,9200000.0
2007-04-16 22:42:00,1.1252,1.1252,1.12513,1.12513,2000000.0
2007-04-16 22:43:00,1.12539,1.12576,1.12533,1.12535,11800000.0
2007-04-16 22:44:00,1.12521,1.1254,1.12498,1.12512,8400000.0
2007-04-16 22:45:00,1.12486,1.12541,1.12459,1.12499,33000000.0
2007-04-16 22:46:00,1.12457,1.12481,1.12431,1.12447,21400000.0
2007-04-16 22:47:00,1.12491,1.12494,1.12456,1.12456,9200000.0
2007-04-16 22:48:00,1.12448,1.12526,1.12448,1.12464,13600000.0
2007-04-16 22:49:00,1.1251,1.1253,1.1251,1.1252,16800000.0
2007-04-16 22:50:00,1.1254,1.1254,1.1252,1.1252,16800000.0
2007-04-16 22:51:00,1.12457,1.12475,1.12442,1.12442,16800000.0
2007-04-16 22:52:00,1.12429,1.12429,1.12407,1.12407,15800000.0
2007-04-16 22:53:00,1.12399,1.12422,1.12386,1.12396,25000000.0
2007-04-16 22:54:00,1.12367,1.1244,1.12353,1.12374,30000000.0
2007-04-16 22:55:00,1.12393,1.12418,1.12352,1.12404,18200000.0
2007-04-16 22:56:00,1.12394,1.12453,1.12381,1.12441,7800000.0
2007-04-16 22:57:00,1.1239,1.12414,1.12373,1.12412,10600000.0
2007-04-16 22:58:00,1.12395,1.12395,1.1238,1.12394,16600000.0
2007-04-16 22:59:00,1.12387,1.1243,1.12387,1.12404,10400000.0
2007-04-16 23:00:00,1.12387,1.1243,1.12387,1.1239,10600000.0
2007-04-16 23:01:00,1.12448,1.12448,1.12369,1.12408,16600000.0
2007-04-16 23:02:00,1.12413,1.12441,1.12404,1.12423,10200000.0
2007-04-16 23:03:00,1.12458,1.12496,1.12438,1.12438,23400000.0
2007-04-16 23:04:00,1.12449,1.12449,1.12442,1.12442,2000000.0
2007-04-16 23:05:00,1.12422,1.12457,1.12422,1.12442,4200000.0
2007-04-16 23:06:00,1.12455,1.12455,1.12455,1.12455,2600000.0
2007-04-16 23:08:00,1.12433,1.12502,1.12431,1.12463,13800000.0
2007-04-16 23:09:00,1.12443,1.12443,1.12429,1.12429,4800000.0
2007-04-16 23:10:00,1.12437,1.12479,1.12432,1.12445,11000000.0
2007-04-16 23:11:00,1.12417,1.12454,1.124,1.1242,10600000.0
2007-04-16 23:12:00,1.12384,1.12441,1.12384,1.12408,23200000.0
2007-04-16 23:13:00,1.1248,1.1248,1.1248,1.1248,4200000.0
2007-04-16 23:14:00,1.12424,1.12472,1.12424,1.12472,4200000.0
2007-04-16 23:15:00,1.12462,1.12476,1.12462,1.12472,10200000.0
2007-04-16 23:16:00,1.1251,1.1252,1.1251,1.1252,5000000.0
2007-04-16 23:17:00,1.12483,1.12534,1.12475,1.12509,5000000.0
2007-04-16 23:18:00,1.12522,1.12539,1.12493,1.12539,9800000.0
2007-04-16 23:19:00,1.12442,1.12442,1.12439,1.12439,5600000.0
2007-04-16 23:20:00,1.12467,1.12467,1.12455,1.12464,11800000.0
2007-04-16 23:21:00,1.1248,1.1248,1.1248,1.1248,22400000.0
2007-04-16 23:22:00,1.12464,1.12464,1.12377,1.1241,22400000.0
2007-04-16 23:23:00,1.12431,1.12459,1.12417,1.12459,11000000.0
2007-04-16 23:26:00,1.12475,1.12498,1.12439,1.12498,18600000.0
2007-04-16 23:30:00,1.125,1.125,1.125,1.125,22800000.0
2007-04-16 23:32:00,1.12488,1.12502,1.12468,1.12492,22800000.0
2007-04-16 23:33:00,1.1252,1.1252,1.1252,1.1252,4200000.0
2007-04-16 23:34:00,1.1253,1.1253,1.1253,1.1253,4200000.0
2007-04-16 23:35:00,1.1252,1.1252,1.1252,1.1252,4200000.0
2007-04-16 23:36:00,1.12465,1.12505,1.12465,1.12505,4200000.0
2007-04-16 23:37:00,1.1256,1.1256,1.1255,1.1255,7200000.0
2007-04-16 23:38:00,1.12515,1.12515,1.12462,1.12472,7200000.0
2007-04-16 23:39:00,1.1253,1.1254,1.1253,1.1254,16000000.0
2007-04-16 23:40:00,1.125,1.1251,1.125,1.1251,16000000.0
2007-04-16 23:42:00,1.12483,1.12483,1.12429,1.12433,16000000.0
2007-04-16 23:43:00,1.12462,1.12462,1.12433,1.12439,8400000.0
2007-04-16 23:44:00,1.12445,1.12477,1.12445,1.12463,8200000.0
2007-04-16 23:46:00,1.12467,1.12472,1.12436,1.12441,12600000.0
2007-04-16 23:51:00,1.12459,1.12474,1.12411,1.12411,8000000.0
2007-04-16 23:52:00,1.1238,1.12425,1.1238,1.12425,17600000.0
2007-04-16 23:53:00,1.1251,1.1251,1.125,1.1251,11000000.0
2007-04-16 23:54:00,1.1243,1.12486,1.12428,1.1244,11000000.0
2007-04-16 23:55:00,1.12456,1.12486,1.12449,1.12468,18000000.0
2007-04-16 23:58:00,1.12452,1.1249,1.12452,1.1249,9600000.0
2007-04-16 23:59:00,1.12454,1.12454,1.12397,1.12404,9200000.0
2007-04-17 00:00:00,1.1247,1.1247,1.1242,1.1242,3200000.0
2007-04-17 00:01:00,1.1248,1.125,1.1248,1.1248,5800000.0
2007-04-17 00:02:00,1.12459,1.12459,1.12425,1.12429,5800000.0
2007-04-17 00:04:00,1.1243,1.1243,1.12398,1.12415,4200000.0
2007-04-17 00:05:00,1.1246,1.1246,1.1246,1.1246,11400000.0
2007-04-17 00:07:00,1.12414,1.12414,1.12386,1.12386,11400000.0
2007-04-17 00:08:00,1.1247,1.1247,1.1244,1.1244,13000000.0
2007-04-17 00:10:00,1.12376,1.12418,1.12376,1.12418,13000000.0
2007-04-17 00:11:00,1.12405,1.12412,1.12382,1.12412,21000000.0
2007-04-17 00:12:00,1.12439,1.1247,1.12424,1.1247,10800000.0
2007-04-17 00:13:00,1.1251,1.1251,1.1251,1.1251,24800000.0
2007-04-17 00:14:00,1.1252,1.1252,1.1252,1.1252,24800000.0
2007-04-17 00:15:00,1.12453,1.12501,1.12441,1.12454,24800000.0
2007-04-17 00:16:00,1.12458,1.12482,1.12457,1.12482,10400000.0
2007-04-17 00:17:00,1.1253,1.1253,1.1252,1.1252,6800000.0
2007-04-17 00:18:00,1.12483,1.12494,1.12481,1.12491,6800000.0
2007-04-17 00:19:00,1.12459,1.12467,1.12459,1.12467,6200000.0
2007-04-17 00:20:00,1.1246,1.12502,1.1246,1.12472,13800000.0
2007-04-17 00:22:00,1.12452,1.12512,1.12452,1.12512,22400000.0
2007-04-17 00:23:00,1.1255,1.1255,1.1254,1.1254,14600000.0
2007-04-17 00:24:00,1.12514,1.12514,1.12475,1.12487,14600000.0
2007-04-17 00:25:00,1.12493,1.12493,1.12486,1.12492,11400000.0
2007-04-17 00:26:00,1.1254,1.1254,1.1254,1.1254,10400000.0
2007-04-17 00:27:00,1.12496,1.12502,1.12479,1.12502,10400000.0
2007-04-17 00:29:00,1.12489,1.12511,1.12489,1.12511,2600000.0
2007-04-17 00:30:00,1.1252,1.1253,1.1252,1.1253,8200000.0
2007-04-17 00:31:00,1.1247,1.12517,1.1247,1.12517,8200000.0
2007-04-17 00:33:00,1.12483,1.12498,1.12471,1.12471,11600000.0
2007-04-17 00:34:00,1.1253,1.1254,1.1253,1.1254,14800000.0
2007-04-17 00:35:00,1.12492,1.12498,1.12489,1.12489,14800000.0
2007-04-17 00:36:00,1.12509,1.12509,1.12478,1.12478,12800000.0
2007-04-17 00:37:00,1.12476,1.12516,1.12476,1.12516,4200000.0
2007-04-17 00:39:00,1.12519,1.12519,1.12497,1.12505,7200000.0
2007-04-17 00:40:00,1.12493,1.12493,1.12472,1.12472,3200000.0
2007-04-17 00:41:00,1.12486,1.12518,1.12486,1.1249,8800000.0
2007-04-17 00:42:00,1.1254,1.1254,1.1254,1.1254,11600000.0
2007-04-17 00:43:00,1.12475,1.1251,1.12473,1.12473,11600000.0
2007-04-17 00:45:00,1.1252,1.1253,1.1252,1.1253,22800000.0
2007-04-17 00:46:00,1.1252,1.1252,1.1252,1.1252,22800000.0
2007-04-17 00:47:00,1.12468,1.1251,1.12468,1.12481,22800000.0
2007-04-17 00:49:00,1.1254,1.1254,1.1254,1.1254,9000000.0
2007-04-17 00:50:00,1.12471,1.12494,1.12471,1.12494,9000000.0
2007-04-17 00:51:00,1.12526,1.12536,1.12453,1.12519,17600000.0
2007-04-17 00:52:00,1.12514,1.12514,1.12438,1.12438,4600000.0
2007-04-17 00:54:00,1.12493,1.12493,1.12463,1.12475,15400000.0
2007-04-17 00:55:00,1.12462,1.1251,1.12449,1.12478,24200000.0
2007-04-17 00:56:00,1.1249,1.12524,1.12442,1.12501,12400000.0
2007-04-17 00:57:00,1.12539,1.12552,1.12486,1.12545,11800000.0
2007-04-17 00:58:00,1.1248,1.12562,1.12478,1.12544,16400000.0
2007-04-17 00:59:00,1.12531,1.12574,1.12489,1.12489,10400000.0
2007-04-17 01:00:00,1.12527,1.12542,1.1251,1.12525,14200000.0
2007-04-17 01:01:00,1.1258,1.1258,1.1256,1.1256,31400000.0
2007-04-17 01:02:00,1.12541,1.12545,1.12507,1.1252,31400000.0
2007-04-17 01:03:00,1.12509,1.12584,1.12492,1.12492,14000000.0
2007-04-17 01:04:00,1.12506,1.12518,1.12476,1.12513,17200000.0
2007-04-17 01:05:00,1.12526,1.12556,1.12521,1.12531,15800000.0
2007-04-17 01:06:00,1.12512,1.12512,1.1249,1.12492,5600000.0
2007-04-17 01:07:00,1.12484,1.12552,1.12484,1.12552,9200000.0
2007-04-17 01:11:00,1.1257,1.1257,1.1256,1.1256,22400000.0
2007-04-17 01:12:00,1.12518,1.12549,1.12515,1.12515,22400000.0
2007-04-17 01:14:00,1.1255,1.1256,1.1254,1.1256,8800000.0
2007-04-17 01:15:00,1.12523,1.12523,1.1251,1.12523,8800000.0
2007-04-17 01:16:00,1.12511,1.12537,1.12506,1.12506,8800000.0
2007-04-17 01:17:00,1.12512,1.12534,1.125,1.12534,15800000.0
2007-04-17 01:18:00,1.12481,1.12572,1.12481,1.12518,22800000.0
2007-04-17 01:19:00,1.1255,1.1256,1.1255,1.1255,10000000.0
2007-04-17 01:20:00,1.12514,1.12524,1.12483,1.12492,10000000.0
2007-04-17 01:21:00,1.12504,1.12534,1.12475,1.12534,19400000.0
2007-04-17 01:23:00,1.1256,1.1257,1.1256,1.1256,18600000.0
2007-04-17 01:24:00,1.12522,1.12522,1.12486,1.12505,18600000.0
2007-04-17 01:25:00,1.12498,1.12537,1.1248,1.12537,12200000.0
2007-04-17 01:26:00,1.1252,1.1253,1.1252,1.1252,7400000.0
2007-04-17 01:27:00,1.12487,1.12534,1.12483,1.12483,7400000.0
2007-04-17 01:28:00,1.1252,1.1252,1.1251,1.1251,12800000.0
2007-04-17 01:32:00,1.1248,1.12482,1.12463,1.12472,12800000.0
2007-04-17 01:33:00,1.12468,1.12518,1.12441,1.12441,14600000.0
2007-04-17 01:34:00,1.12501,1.12501,1.12459,1.1246,12200000.0
2007-04-17 01:35:00,1.12459,1.12484,1.1245,1.12458,28000000.0
2007-04-17 01:36:00,1.125,1.125,1.1249,1.1249,5600000.0
2007-04-17 01:37:00,1.12452,1.12456,1.12452,1.12456,5600000.0
2007-04-17 01:38:00,1.12488,1.12488,1.12436,1.12436,8000000.0
2007-04-17 01:39:00,1.12439,1.12454,1.12426,1.1243,6800000.0
2007-04-17 01:40:00,1.12428,1.12452,1.12428,1.12444,19400000.0
2007-04-17 01:41:00,1.1239,1.12442,1.1239,1.12406,9400000.0
2007-04-17 01:42:00,1.12411,1.12425,1.12387,1.12387,12400000.0
2007-04-17 01:43:00,1.12462,1.12462,1.12406,1.12433,12400000.0
2007-04-17 01:44:00,1.12455,1.12455,1.12394,1.12394,13400000.0
2007-04-17 01:45:00,1.12434,1.12434,1.12426,1.12426,2600000.0
2007-04-17 01:46:00,1.12424,1.12436,1.12424,1.12436,9000000.0
2007-04-17 01:47:00,1.12394,1.12439,1.12393,1.12439,15600000.0
2007-04-17 01:48:00,1.1243,1.1246,1.1243,1.1245,11600000.0
2007-04-17 01:49:00,1.1241,1.12442,1.12404,1.12442,20800000.0
2007-04-17 01:50:00,1.1243,1.12457,1.12425,1.12438,13400000.0
2007-04-17 01:51:00,1.12435,1.12482,1.12433,1.12433,16400000.0
2007-04-17 01:52:00,1.12467,1.12497,1.12467,1.12482,12800000.0
2007-04-17 01:53:00,1.12502,1.12513,1.12487,1.12506,19400000.0
2007-04-17 01:54:00,1.12485,1.12485,1.12439,1.1245,13600000.0
2007-04-17 01:55:00,1.12465,1.1252,1.12465,1.12489,7200000.0
2007-04-17 01:56:00,1.12513,1.12513,1.12453,1.12475,22800000.0
2007-04-17 01:57:00,1.12475,1.12486,1.1247,1.1247,4800000.0
2007-04-17 01:58:00,1.125,1.125,1.1249,1.1249,15200000.0
2007-04-17 01:59:00,1.125,1.125,1.125,1.125,15200000.0
2007-04-17 02:00:00,1.12439,1.12465,1.12408,1.12465,15200000.0
2007-04-17 02:01:00,1.12456,1.12475,1.12422,1.12458,15600000.0
2007-04-17 02:02:00,1.12452,1.1248,1.1243,1.12477,22200000.0
2007-04-17 02:04:00,1.12503,1.12513,1.12451,1.12471,17000000.0
2007-04-17 02:05:00,1.12486,1.12486,1.1247,1.12478,8800000.0
2007-04-17 02:06:00,1.12464,1.12493,1.12422,1.1246,17800000.0
2007-04-17 02:07:00,1.12466,1.12495,1.12451,1.12451,7400000.0
2007-04-17 02:08:00,1.12473,1.12479,1.12446,1.12469,17200000.0
2007-04-17 02:09:00,1.12474,1.12474,1.12456,1.12463,10200000.0
2007-04-17 02:10:00,1.12476,1.12508,1.12476,1.12488,10000000.0
2007-04-17 02:11:00,1.12494,1.12507,1.1248,1.1248,7800000.0
2007-04-17 02:12:00,1.12526,1.12526,1.12501,1.12514,6200000.0
2007-04-17 02:13:00,1.12516,1.12525,1.12497,1.12498,8200000.0
2007-04-17 02:14:00,1.12488,1.12519,1.1248,1.12501,9800000.0
2007-04-17 02:15:00,1.12483,1.125,1.12467,1.12471,14600000.0
2007-04-17 02:16:00,1.12488,1.12488,1.1244,1.1246,22400000.0
2007-04-17 02:17:00,1.12474,1.12474,1.12447,1.12447,4200000.0
2007-04-17 02:18:00,1.1245,1.12457,1.12438,1.12452,11000000.0
2007-04-17 02:19:00,1.12448,1.12459,1.12425,1.12425,14200000.0
2007-04-17 02:20:00,1.1245,1.12459,1.1244,1.1244,17800000.0
2007-04-17 02:21:00,1.12439,1.12522,1.12439,1.1244,18800000.0
2007-04-17 02:22:00,1.12476,1.12476,1.1243,1.12462,8200000.0
2007-04-17 02:23:00,1.12436,1.12445,1.12436,1.12445,3200000.0
2007-04-17 02:24:00,1.12495,1.12498,1.12495,1.12498,3200000.0
2007-04-17 02:25:00,1.12491,1.12507,1.12458,1.12474,15800000.0
2007-04-17 02:26:00,1.12487,1.12514,1.12472,1.12485,20800000.0
2007-04-17 02:27:00,1.12487,1.1249,1.12459,1.1249,19400000.0
2007-04-17 02:28:00,1.12456,1.12466,1.1241,1.1241,23400000.0
2007-04-17 02:29:00,1.12468,1.12468,1.12443,1.12443,3200000.0
2007-04-17 02:30:00,1.12435,1.12485,1.12435,1.12444,23800000.0
2007-04-17 02:31:00,1.12468,1.12472,1.12427,1.1243,11400000.0
2007-04-17 02:32:00,1.12464,1.12468,1.12415,1.12446,11000000.0
2007-04-17 02:34:00,1.1248,1.1249,1.1248,1.1249,8800000.0
2007-04-17 02:35:00,1.12414,1.12425,1.12401,1.12416,8800000.0
2007-04-17 02:36:00,1.12384,1.12405,1.12384,1.12405,5000000.0
2007-04-17 02:37:00,1.12406,1.12435,1.12394,1.1241,32800000.0
2007-04-17 02:38:00,1.12429,1.12443,1.12379,1.12409,26000000.0
2007-04-17 02:39:00,1.12437,1.12461,1.12423,1.12432,16400000.0
2007-04-17 02:40:00,1.12382,1.12448,1.12382,1.12448,18000000.0
2007-04-17 02:41:00,1.1245,1.1246,1.1245,1.1246,10800000.0
2007-04-17 02:42:00,1.12389,1.12389,1.1237,1.1237,10800000.0
2007-04-17 02:43:00,1.12367,1.12391,1.12335,1.12366,6200000.0
2007-04-17 02:44:00,1.12368,1.1237,1.12368,1.1237,4000000.0
2007-04-17 02:45:00,1.12379,1.12379,1.12346,1.12346,2600000.0
2007-04-17 02:46:00,1.12346,1.12388,1.12346,1.12358,9000000.0
2007-04-17 02:47:00,1.12349,1.12377,1.1232,1.1232,13400000.0
2007-04-17 02:48:00,1.1237,1.12382,1.12333,1.12363,11600000.0
2007-04-17 02:49:00,1.12359,1.12389,1.12354,1.12389,11200000.0
2007-04-17 02:50:00,1.1238,1.1239,1.1238,1.1239,4200000.0
2007-04-17 02:52:00,1.12359,1.12382,1.12359,1.12382,4200000.0
2007-04-17 02:53:00,1.12374,1.12428,1.12374,1.12428,17400000.0
2007-04-17 02:54:00,1.12417,1.12426,1.12378,1.12401,13200000.0
2007-04-17 02:55:00,1.12378,1.12399,1.12359,1.12363,16000000.0
2007-04-17 02:56:00,1.12378,1.12382,1.12347,1.12352,11200000.0
2007-04-17 02:57:00,1.12355,1.12381,1.12355,1.12377,7800000.0
2007-04-17 02:58:00,1.1241,1.1241,1.124,1.124,14200000.0
2007-04-17 02:59:00,1.12346,1.12406,1.12346,1.12401,14200000.0
2007-04-17 03:00:00,1.12398,1.12445,1.12388,1.12405,15400000.0
2007-04-17 03:01:00,1.12365,1.12434,1.12365,1.12417,21200000.0
2007-04-17 03:02:00,1.124,1.124,1.12315,1.12315,17800000.0
2007-04-17 03:03:00,1.12389,1.12407,1.12366,1.12388,15600000.0
2007-04-17 03:04:00,1.12383,1.12405,1.12365,1.12365,16000000.0
2007-04-17 03:05:00,1.1236,1.1236,1.12353,1.12353,4800000.0
2007-04-17 03:06:00,1.12344,1.12372,1.12337,1.12365,9000000.0
2007-04-17 03:07:00,1.1239,1.124,1.1239,1.1239,19600000.0
2007-04-17 03:08:00,1.12327,1.12372,1.12325,1.1235,19600000.0
2007-04-17 03:09:00,1.12349,1.12366,1.12337,1.12337,18400000.0
2007-04-17 03:10:00,1.12352,1.12383,1.12345,1.12375,18200000.0
2007-04-17 03:11:00,1.12376,1.12407,1.12376,1.12407,3200000.0
2007-04-17 03:12:00,1.12387,1.12387,1.12373,1.12376,12200000.0
2007-04-17 03:13:00,1.12384,1.12415,1.12384,1.12388,8800000.0
2007-04-17 03:14:00,1.12342,1.12367,1.12342,1.12367,7000000.0
2007-04-17 03:15:00,1.12335,1.12406,1.12335,1.12388,15600000.0
2007-04-17 03:16:00,1.124,1.124,1.1239,1.124,11800000.0
2007-04-17 03:17:00,1.1241,1.1241,1.1241,1.1241,11800000.0
2007-04-17 03:18:00,1.12358,1.12374,1.12344,1.12344,11800000.0
2007-04-17 03:19:00,1.124,1.1241,1.124,1.124,3200000.0
2007-04-17 03:20:00,1.12351,1.12351,1.12351,1.12351,3200000.0
2007-04-17 03:21:00,1.1241,1.1241,1.1241,1.1241,31600000.0
2007-04-17 03:22:00,1.124,1.1241,1.124,1.1241,31600000.0
2007-04-17 03:23:00,1.12376,1.12417,1.1235,1.12364,31600000.0
2007-04-17 03:24:00,1.12347,1.12349,1.12347,1.12349,4000000.0
2007-04-17 03:25:00,1.12343,1.12381,1.12323,1.12362,17400000.0
2007-04-17 03:26:00,1.12359,1.12384,1.12359,1.12383,11600000.0
2007-04-17 03:27:00,1.12389,1.12421,1.12368,1.12368,10600000.0
2007-04-17 03:28:00,1.1234,1.1237,1.12337,1.12349,13200000.0
2007-04-17 03:29:00,1.12374,1.12402,1.12374,1.12402,13200000.0
2007-04-17 03:30:00,1.12392,1.12414,1.12377,1.12391,17800000.0
2007-04-17 03:33:00,1.1243,1.1244,1.1243,1.1244,13800000.0
2007-04-17 03:34:00,1.12352,1.12398,1.12352,1.12388,13800000.0
2007-04-17 03:35:00,1.12369,1.12404,1.12369,1.12379,7400000.0
2007-04-17 03:37:00,1.12399,1.12399,1.12385,1.12396,4200000.0
2007-04-17 03:38:00,1.12367,1.12404,1.12363,1.12404,13000000.0
2007-04-17 03:39:00,1.12416,1.12429,1.124,1.12406,10600000.0
2007-04-17 03:40:00,1.12394,1.12394,1.1239,1.1239,6200000.0
2007-04-17 03:41:00,1.12421,1.12455,1.12421,1.12423,12200000.0
2007-04-17 03:43:00,1.1247,1.1247,1.1247,1.1247,8800000.0
2007-04-17 03:45:00,1.12414,1.1244,1.12381,1.12413,8800000.0
2007-04-17 03:46:00,1.12423,1.12433,1.12402,1.12419,17000000.0
2007-04-17 03:47:00,1.12403,1.12466,1.12403,1.12429,11400000.0
2007-04-17 03:48:00,1.12425,1.12473,1.12425,1.12443,13600000.0
2007-04-17 03:49:00,1.12489,1.12489,1.12399,1.12409,14200000.0
2007-04-17 03:50:00,1.1243,1.12444,1.12429,1.12429,5800000.0
2007-04-17 03:51:00,1.12433,1.12446,1.12422,1.1243,9800000.0
2007-04-17 03:52:00,1.12427,1.12468,1.12425,1.12425,13800000.0
2007-04-17 03:53:00,1.12421,1.12421,1.12395,1.12395,2600000.0
2007-04-17 03:54:00,1.12417,1.12447,1.12417,1.12447,2600000.0
2007-04-17 03:55:00,1.1242,1.12422,1.12407,1.12407,10600000.0
2007-04-17 03:56:00,1.1246,1.1246,1.1245,1.1245,16600000.0
2007-04-17 03:57:00,1.12403,1.12436,1.12403,1.12436,16600000.0
2007-04-17 03:58:00,1.12488,1.12493,1.12471,1.12493,4200000.0
2007-04-17 03:59:00,1.12451,1.12475,1.12451,1.12475,6600000.0
2007-04-17 04:00:00,1.12443,1.12496,1.12421,1.12467,22600000.0
2007-04-17 04:01:00,1.1252,1.1252,1.1251,1.1251,15400000.0
2007-04-17 04:02:00,1.12489,1.12494,1.12447,1.12447,15400000.0
2007-04-17 04:03:00,1.1244,1.12474,1.1244,1.12453,7400000.0
2007-04-17 04:04:00,1.1251,1.1251,1.1248,1.1249,8000000.0
2007-04-17 04:05:00,1.12446,1.12463,1.1244,1.12458,8000000.0
2007-04-17 04:06:00,1.12473,1.12475,1.12443,1.12474,9400000.0
2007-04-17 04:07:00,1.12475,1.12495,1.12425,1.12486,21600000.0
2007-04-17 04:08:00,1.12458,1.12515,1.12447,1.12466,14400000.0
2007-04-17 04:09:00,1.12472,1.12505,1.12472,1.12483,19600000.0
2007-04-17 04:10:00,1.12462,1.12512,1.12458,1.12512,9000000.0
2007-04-17 04:11:00,1.12498,1.12526,1.1247,1.1247,8400000.0
2007-04-17 04:12:00,1.12482,1.12495,1.12469,1.12484,6200000.0
2007-04-17 04:13:00,1.1249,1.12519,1.12484,1.12518,12000000.0
2007-04-17 04:14:00,1.12469,1.1252,1.12469,1.1248,20400000.0
2007-04-17 04:15:00,1.12515,1.12515,1.12479,1.12504,15000000.0
2007-04-17 04:16:00,1.12471,1.12509,1.12471,1.1249,18400000.0
2007-04-17 04:17:00,1.12515,1.12546,1.12499,1.1252,16200000.0
2007-04-17 04:18:00,1.1253,1.1254,1.1253,1.1253,2600000.0
2007-04-17 04:19:00,1.1254,1.1255,1.1253,1.1253,2600000.0
2007-04-17 04:20:00,1.12445,1.12509,1.12445,1.12509,2600000.0
2007-04-17 04:22:00,1.1254,1.1254,1.1253,1.1253,9600000.0
2007-04-17 04:23:00,1.1254,1.1254,1.1253,1.1253,9600000.0
2007-04-17 04:24:00,1.12495,1.12524,1.12495,1.12524,9600000.0
2007-04-17 04:25:00,1.12507,1.12527,1.12477,1.1249,10000000.0
2007-04-17 04:26:00,1.12492,1.1253,1.12492,1.12509,19600000.0
2007-04-17 04:29:00,1.12507,1.12523,1.12482,1.12502,21000000.0
2007-04-17 04:30:00,1.1249,1.12532,1.1248,1.12532,11800000.0
2007-04-17 04:31:00,1.1251,1.12539,1.12484,1.12484,16200000.0
2007-04-17 04:32:00,1.1253,1.1253,1.1252,1.1253,2600000.0
2007-04-17 04:33:00,1.1249,1.12525,1.1249,1.12525,2600000.0
2007-04-17 04:34:00,1.1254,1.1254,1.12509,1.12509,10800000.0
2007-04-17 04:35:00,1.12485,1.12535,1.12485,1.12504,14600000.0
2007-04-17 04:36:00,1.125,1.12534,1.12491,1.12505,12400000.0
2007-04-17 04:37:00,1.12502,1.12533,1.12502,1.12514,11600000.0
2007-04-17 04:38:00,1.1254,1.1254,1.1254,1.1254,2000000.0
2007-04-17 04:40:00,1.12513,1.12513,1.12513,1.12513,2000000.0
2007-04-17 04:41:00,1.1255,1.1255,1.1255,1.1255,24400000.0
2007-04-17 04:42:00,1.1256,1.1256,1.1255,1.1255,24400000.0
2007-04-17 04:43:00,1.12507,1.12546,1.12499,1.12507,24400000.0
2007-04-17 04:46:00,1.12519,1.12519,1.12477,1.12477,9200000.0
2007-04-17 04:47:00,1.1255,1.1255,1.1255,1.1255,4200000.0
2007-04-17 04:50:00,1.12512,1.12523,1.12503,1.12523,4200000.0
2007-04-17 04:51:00,1.1255,1.1255,1.1254,1.1255,2600000.0
2007-04-17 04:52:00,1.12501,1.12507,1.12501,1.12507,2600000.0
2007-04-17 04:53:00,1.12535,1.12535,1.12507,1.1252,6200000.0
2007-04-17 04:54:00,1.1256,1.1256,1.1254,1.1255,16800000.0
2007-04-17 04:55:00,1.12508,1.12535,1.12502,1.12535,16800000.0
2007-04-17 04:58:00,1.12506,1.12538,1.12486,1.12508,23200000.0
2007-04-17 05:00:00,1.1255,1.1255,1.1255,1.1255,4800000.0
2007-04-17 05:01:00,1.1256,1.1256,1.1256,1.1256,4800000.0
2007-04-17 05:02:00,1.12558,1.12558,1.12514,1.12523,4800000.0
2007-04-17 05:03:00,1.12512,1.12545,1.12512,1.12545,3600000.0
2007-04-17 05:04:00,1.12528,1.12566,1.12527,1.12527,8400000.0
2007-04-17 05:05:00,1.1256,1.1256,1.1256,1.1256,16000000.0
2007-04-17 05:06:00,1.1257,1.1257,1.1257,1.1257,16000000.0
2007-04-17 05:07:00,1.12539,1.1254,1.1252,1.12528,16000000.0
2007-04-17 05:08:00,1.1257,1.1258,1.1257,1.1258,13400000.0
2007-04-17 05:09:00,1.12543,1.12553,1.12536,1.12541,13400000.0
2007-04-17 05:10:00,1.1258,1.1258,1.1257,1.1257,19600000.0
2007-04-17 05:11:00,1.1258,1.1258,1.1257,1.1257,19600000.0
2007-04-17 05:13:00,1.1256,1.1257,1.1256,1.1256,19600000.0
2007-04-17 05:15:00,1.12516,1.12541,1.12494,1.12512,19600000.0
2007-04-17 05:16:00,1.1254,1.1255,1.1254,1.1255,24600000.0
2007-04-17 05:17:00,1.12501,1.12524,1.12495,1.12516,24600000.0
2007-04-17 05:18:00,1.12498,1.12527,1.12452,1.12527,16800000.0
2007-04-17 05:19:00,1.1255,1.1255,1.1255,1.1255,20400000.0
2007-04-17 05:21:00,1.1254,1.1255,1.1254,1.1255,20400000.0
2007-04-17 05:24:00,1.1254,1.1255,1.1254,1.1255,20400000.0
2007-04-17 05:26:00,1.1256,1.1257,1.1256,1.1257,20400000.0
2007-04-17 05:27:00,1.12518,1.12541,1.12518,1.12541,20400000.0
2007-04-17 05:28:00,1.1256,1.1257,1.1256,1.1257,4800000.0
2007-04-17 05:29:00,1.1258,1.1258,1.1257,1.1257,4800000.0
2007-04-17 05:30:00,1.12556,1.12556,1.12537,1.12537,4800000.0
2007-04-17 05:31:00,1.1256,1.1256,1.1256,1.1256,14800000.0
2007-04-17 05:32:00,1.1257,1.1257,1.1257,1.1257,14800000.0
2007-04-17 05:33:00,1.1256,1.1257,1.1256,1.1257,14800000.0
2007-04-17 05:34:00,1.1256,1.1257,1.1256,1.1257,14800000.0
2007-04-17 05:35:00,1.1253,1.12553,1.12499,1.12531,14800000.0
2007-04-17 05:36:00,1.12495,1.12581,1.12495,1.12526,25800000.0
2007-04-17 05:37:00,1.1257,1.1257,1.1256,1.1256,3200000.0
2007-04-17 05:38:00,1.1258,1.1258,1.1258,1.1258,3200000.0
2007-04-17 05:39:00,1.12572,1.12572,1.12533,1.12533,3200000.0
2007-04-17 05:40:00,1.1257,1.1257,1.1257,1.1257,23400000.0
2007-04-17 05:42:00,1.1256,1.1257,1.1256,1.1257,23400000.0
2007-04-17 05:43:00,1.12511,1.12569,1.12511,1.12526,23400000.0
2007-04-17 05:44:00,1.1256,1.1257,1.1256,1.1256,24600000.0
2007-04-17 05:45:00,1.12551,1.12551,1.12498,1.12518,24600000.0
2007-04-17 05:46:00,1.1255,1.1255,1.1255,1.1255,10400000.0
2007-04-17 05:47:00,1.1254,1.1257,1.1254,1.1257,10400000.0
2007-04-17 05:48:00,1.12557,1.12557,1.12517,1.12517,10400000.0
2007-04-17 05:49:00,1.12515,1.12538,1.12503,1.12538,3000000.0
2007-04-17 05:50:00,1.1256,1.1256,1.1255,1.1255,7600000.0
2007-04-17 05:51:00,1.1258,1.1259,1.1258,1.1259,7600000.0
2007-04-17 05:52:00,1.1258,1.1258,1.1258,1.1258,7600000.0
2007-04-17 05:53:00,1.1256,1.1257,1.1256,1.1257,7600000.0
2007-04-17 05:54:00,1.12525,1.12534,1.12518,1.12534,7600000.0
2007-04-17 05:55:00,1.1258,1.1259,1.1257,1.1259,8400000.0
2007-04-17 05:56:00,1.12538,1.12547,1.12515,1.12547,8400000.0
2007-04-17 05:57:00,1.12555,1.12555,1.12494,1.12514,11000000.0
2007-04-17 05:58:00,1.12525,1.12553,1.12499,1.12521,19000000.0
2007-04-17 05:59:00,1.12534,1.12566,1.1251,1.12546,28000000.0
2007-04-17 06:00:00,1.12542,1.12564,1.1252,1.12559,23800000.0
2007-04-17 06:01:00,1.12549,1.12549,1.12516,1.12536,8400000.0
2007-04-17 06:02:00,1.12527,1.12527,1.12507,1.12507,7200000.0
2007-04-17 06:04:00,1.12549,1.12555,1.12514,1.1255,17200000.0
2007-04-17 06:05:00,1.12533,1.12568,1.12516,1.12516,14200000.0
2007-04-17 06:06:00,1.12523,1.12544,1.12491,1.12534,11400000.0
2007-04-17 06:07:00,1.1256,1.1257,1.1256,1.1257,23800000.0
2007-04-17 06:09:00,1.1256,1.1256,1.1256,1.1256,23800000.0
2007-04-17 06:10:00,1.1257,1.1257,1.1257,1.1257,23800000.0
2007-04-17 06:11:00,1.12545,1.12554,1.12519,1.12521,23800000.0
2007-04-17 06:12:00,1.12523,1.12537,1.12523,1.12537,11400000.0
2007-04-17 06:13:00,1.12533,1.12538,1.12513,1.12535,16400000.0
2007-04-17 06:14:00,1.12523,1.12548,1.12504,1.12522,22600000.0
2007-04-17 06:15:00,1.12536,1.12549,1.12519,1.12537,9600000.0
2007-04-17 06:16:00,1.12531,1.1258,1.12529,1.12543,22600000.0
2007-04-17 06:17:00,1.12538,1.12566,1.12538,1.12566,18800000.0
2007-04-17 06:18:00,1.1255,1.12553,1.1253,1.12538,19200000.0
2007-04-17 06:19:00,1.12561,1.12561,1.12544,1.12546,11800000.0
2007-04-17 06:20:00,1.1258,1.1258,1.1258,1.1258,7400000.0
2007-04-17 06:21:00,1.12546,1.12546,1.1248,1.1248,7400000.0
2007-04-17 06:23:00,1.1257,1.1257,1.1256,1.1256,2600000.0
2007-04-17 06:24:00,1.12539,1.12539,1.12494,1.12494,2600000.0
2007-04-17 06:29:00,1.12523,1.12526,1.12494,1.12494,6600000.0
2007-04-17 06:30:00,1.1254,1.12554,1.12526,1.12533,17800000.0
2007-04-17 06:31:00,1.12522,1.12547,1.12497,1.12497,18600000.0
2007-04-17 06:32:00,1.12546,1.12546,1.12491,1.12495,18400000.0
2007-04-17 06:33:00,1.12532,1.12532,1.12501,1.12501,2600000.0
2007-04-17 06:34:00,1.12506,1.12539,1.12481,1.12519,9400000.0
2007-04-17 06:35:00,1.12526,1.12563,1.12526,1.12533,13800000.0
2007-04-17 06:36:00,1.12531,1.12542,1.12506,1.12521,8600000.0
2007-04-17 06:37:00,1.12547,1.12547,1.12512,1.12528,7400000.0
2007-04-17 06:38:00,1.12533,1.12548,1.12524,1.12548,4200000.0
2007-04-17 06:39:00,1.1254,1.1256,1.1254,1.1256,8200000.0
2007-04-17 06:40:00,1.12478,1.12528,1.12478,1.12528,8200000.0
2007-04-17 06:41:00,1.1259,1.1259,1.1256,1.1256,18800000.0
2007-04-17 06:42:00,1.1257,1.1257,1.1255,1.1256,18800000.0
2007-04-17 06:43:00,1.1255,1.1256,1.1255,1.1256,18800000.0
2007-04-17 06:44:00,1.1255,1.1255,1.1255,1.1255,18800000.0
2007-04-17 06:45:00,1.1256,1.1256,1.1256,1.1256,18800000.0
2007-04-17 06:46:00,1.12523,1.12547,1.12523,1.12527,18800000.0
2007-04-17 06:47:00,1.1256,1.1256,1.1256,1.1256,6800000.0
2007-04-17 06:48:00,1.12555,1.12597,1.12522,1.12522,6800000.0
2007-04-17 06:49:00,1.12517,1.12524,1.12507,1.12507,6400000.0
2007-04-17 06:50:00,1.12493,1.12499,1.12485,1.12499,16200000.0
2007-04-17 06:51:00,1.12531,1.12531,1.12529,1.12529,3200000.0
2007-04-17 06:52:00,1.1255,1.12565,1.12516,1.12548,8200000.0
2007-04-17 06:53:00,1.12543,1.12574,1.12543,1.12553,6800000.0
2007-04-17 06:54:00,1.12543,1.12549,1.12534,1.12549,4600000.0
2007-04-17 06:55:00,1.12549,1.12586,1.12533,1.12533,14000000.0
2007-04-17 06:56:00,1.12543,1.12574,1.12516,1.12572,12400000.0
2007-04-17 06:57:00,1.12568,1.12617,1.12562,1.12562,18400000.0
2007-04-17 06:58:00,1.1254,1.12598,1.12531,1.12541,17200000.0
2007-04-17 06:59:00,1.1259,1.1261,1.1259,1.126,17200000.0
2007-04-17 07:00:00,1.1261,1.1261,1.126,1.126,17200000.0
2007-04-17 07:01:00,1.12585,1.12594,1.12553,1.12553,17200000.0
2007-04-17 07:02:00,1.12533,1.12569,1.12519,1.12569,20000000.0
2007-04-17 07:03:00,1.12556,1.12587,1.12536,1.1255,10600000.0
2007-04-17 07:04:00,1.1255,1.12592,1.12542,1.12551,16600000.0
2007-04-17 07:05:00,1.126,1.126,1.126,1.126,12200000.0
2007-04-17 07:06:00,1.12548,1.12548,1.1252,1.12523,12200000.0
2007-04-17 07:07:00,1.12525,1.1256,1.12525,1.12543,16400000.0
2007-04-17 07:08:00,1.1252,1.12557,1.1252,1.12539,7200000.0
2007-04-17 07:09:00,1.12519,1.12543,1.12505,1.12538,7800000.0
2007-04-17 07:10:00,1.12533,1.12533,1.12489,1.12489,11200000.0
2007-04-17 07:11:00,1.12501,1.12518,1.12491,1.12511,17400000.0
2007-04-17 07:12:00,1.12549,1.12564,1.12492,1.12564,11800000.0
2007-04-17 07:13:00,1.12578,1.12596,1.1257,1.1257,17400000.0
2007-04-17 07:14:00,1.1253,1.12566,1.12509,1.12552,19000000.0
2007-04-17 07:15:00,1.12588,1.12612,1.12572,1.12612,6200000.0
2007-04-17 07:16:00,1.12593,1.12628,1.12568,1.12568,12800000.0
2007-04-17 07:17:00,1.1257,1.1257,1.12526,1.12527,6600000.0
2007-04-17 07:18:00,1.12535,1.12542,1.12527,1.12527,4800000.0
2007-04-17 07:19:00,1.1261,1.1261,1.126,1.126,9000000.0
2007-04-17 07:20:00,1.12532,1.12562,1.12532,1.12551,9000000.0
2007-04-17 07:21:00,1.12552,1.1258,1.12536,1.12566,13600000.0
2007-04-17 07:22:00,1.12563,1.12597,1.12513,1.12566,13400000.0
2007-04-17 07:23:00,1.12541,1.12541,1.12531,1.12531,3200000.0
2007-04-17 07:24:00,1.12524,1.12554,1.12521,1.12521,16800000.0
2007-04-17 07:27:00,1.1256,1.1258,1.1255,1.1258,13800000.0
2007-04-17 07:28:00,1.12535,1.12535,1.12454,1.12462,13800000.0
2007-04-17 07:29:00,1.12492,1.1253,1.12483,1.12489,19600000.0
2007-04-17 07:30:00,1.125,1.125,1.12476,1.12476,5000000.0
2007-04-17 07:31:00,1.12535,1.12535,1.12436,1.1248,13800000.0
2007-04-17 07:32:00,1.12488,1.12488,1.12471,1.12471,13200000.0
2007-04-17 07:33:00,1.12474,1.12501,1.12455,1.12465,17000000.0
2007-04-17 07:34:00,1.1246,1.12486,1.1246,1.12486,3200000.0
2007-04-17 07:35:00,1.12502,1.12506,1.12476,1.12476,4600000.0
2007-04-17 07:36:00,1.1249,1.12498,1.12476,1.12476,15400000.0
2007-04-17 07:38:00,1.12483,1.12484,1.12483,1.12484,4000000.0
2007-04-17 07:40:00,1.12485,1.12503,1.12477,1.12478,7400000.0
2007-04-17 07:41:00,1.12476,1.1249,1.12476,1.1249,8200000.0
2007-04-17 07:42:00,1.1248,1.12486,1.12448,1.12454,8800000.0
2007-04-17 07:43:00,1.12466,1.12476,1.12459,1.12459,13200000.0
2007-04-17 07:44:00,1.12475,1.12476,1.12458,1.12464,10600000.0
2007-04-17 07:45:00,1.1249,1.1249,1.1248,1.1248,3200000.0
2007-04-17 07:46:00,1.12417,1.12423,1.12417,1.12423,3200000.0
2007-04-17 07:47:00,1.12422,1.12459,1.12419,1.12442,15800000.0
2007-04-17 07:48:00,1.12463,1.12463,1.12423,1.12436,16600000.0
2007-04-17 07:49:00,1.12487,1.12487,1.12445,1.12445,3400000.0
2007-04-17 07:50:00,1.12482,1.12482,1.12427,1.12466,11600000.0
2007-04-17 07:51:00,1.12434,1.12469,1.12434,1.12452,25600000.0
2007-04-17 07:52:00,1.12468,1.12492,1.12462,1.12492,6800000.0
2007-04-17 07:53:00,1.12474,1.12474,1.12413,1.12413,11000000.0
2007-04-17 07:54:00,1.12441,1.12441,1.12416,1.12418,26200000.0
2007-04-17 07:55:00,1.12418,1.12449,1.12418,1.12421,13200000.0
2007-04-17 07:56:00,1.12417,1.12436,1.12379,1.12379,12200000.0
2007-04-17 07:57:00,1.12362,1.12415,1.12362,1.12415,19800000.0
2007-04-17 07:58:00,1.1242,1.12453,1.1242,1.12428,6600000.0
2007-04-17 07:59:00,1.12412,1.12429,1.12348,1.1238,9200000.0
2007-04-17 08:00:00,1.12392,1.12436,1.12389,1.12405,8400000.0
2007-04-17 08:01:00,1.12389,1.12417,1.12389,1.12398,9000000.0
2007-04-17 08:02:00,1.12422,1.12453,1.124,1.124,22400000.0
2007-04-17 08:03:00,1.124,1.12445,1.12381,1.12407,17400000.0
2007-04-17 08:04:00,1.12445,1.12445,1.12415,1.12432,15600000.0
2007-04-17 08:05:00,1.12418,1.12436,1.12378,1.12432,24200000.0
2007-04-17 08:06:00,1.12429,1.12457,1.12428,1.12436,12000000.0
2007-04-17 08:07:00,1.1245,1.12482,1.12414,1.12414,23800000.0
2007-04-17 08:08:00,1.1247,1.1248,1.1247,1.1247,10800000.0
2007-04-17 08:09:00,1.12387,1.12438,1.12387,1.1242,10800000.0
2007-04-17 08:10:00,1.1248,1.1248,1.1248,1.1248,14600000.0
2007-04-17 08:11:00,1.12426,1.12454,1.12425,1.12452,14600000.0
2007-04-17 08:12:00,1.1243,1.12444,1.12426,1.12426,5800000.0
2007-04-17 08:13:00,1.1243,1.12489,1.12407,1.12489,9000000.0
2007-04-17 08:14:00,1.12427,1.12453,1.12405,1.12405,15000000.0
2007-04-17 08:15:00,1.12376,1.12458,1.12376,1.12427,12400000.0
2007-04-17 08:16:00,1.12428,1.12456,1.12419,1.12427,10200000.0
2007-04-17 08:17:00,1.12432,1.12472,1.12432,1.12472,15600000.0
2007-04-17 08:18:00,1.12469,1.12501,1.12446,1.12449,29600000.0
2007-04-17 08:19:00,1.12435,1.12477,1.12435,1.12456,9800000.0
2007-04-17 08:20:00,1.12439,1.12455,1.12403,1.12421,7800000.0
2007-04-17 08:21:00,1.1245,1.12451,1.12399,1.12409,26000000.0
2007-04-17 08:22:00,1.12402,1.1242,1.12359,1.12393,15600000.0
2007-04-17 08:23:00,1.12377,1.12391,1.1234,1.1234,10400000.0
2007-04-17 08:24:00,1.12361,1.1239,1.1234,1.1239,8800000.0
2007-04-17 08:25:00,1.12395,1.12395,1.12373,1.12386,14400000.0
2007-04-17 08:26:00,1.12366,1.12366,1.12358,1.12358,3400000.0
2007-04-17 08:27:00,1.12346,1.12368,1.12324,1.12352,15400000.0
2007-04-17 08:28:00,1.12363,1.12371,1.12331,1.12331,11000000.0
2007-04-17 08:29:00,1.12359,1.12416,1.12359,1.12408,8600000.0
2007-04-17 08:30:00,1.12443,1.12445,1.12393,1.12393,16600000.0
2007-04-17 08:31:00,1.12428,1.12442,1.1241,1.12442,11400000.0
2007-04-17 08:32:00,1.12457,1.12465,1.12425,1.12425,8800000.0
2007-04-17 08:33:00,1.1245,1.12496,1.12439,1.1246,11200000.0
2007-04-17 08:34:00,1.12454,1.12461,1.12423,1.12423,14800000.0
2007-04-17 08:35:00,1.12475,1.12482,1.12455,1.12468,20400000.0
2007-04-17 08:36:00,1.12458,1.12466,1.12426,1.12436,12800000.0
2007-04-17 08:37:00,1.12449,1.12488,1.12449,1.12488,3000000.0
2007-04-17 08:38:00,1.12433,1.12442,1.12403,1.12433,16200000.0
2007-04-17 08:39:00,1.12394,1.12452,1.12394,1.12394,19000000.0
2007-04-17 08:40:00,1.12399,1.1244,1.12388,1.1244,19200000.0
2007-04-17 08:41:00,1.12458,1.12458,1.12422,1.12455,20600000.0
2007-04-17 08:42:00,1.1249,1.1249,1.1249,1.1249,17600000.0
2007-04-17 08:43:00,1.12459,1.12484,1.12443,1.12466,17600000.0
2007-04-17 08:44:00,1.12429,1.12478,1.12418,1.12418,5800000.0
2007-04-17 08:45:00,1.12449,1.12469,1.12398,1.12398,10800000.0
2007-04-17 08:46:00,1.1246,1.1247,1.1246,1.1246,22000000.0
2007-04-17 08:47:00,1.12402,1.12434,1.12386,1.12403,22000000.0
2007-04-17 08:48:00,1.12413,1.12453,1.12398,1.12398,11400000.0
2007-04-17 08:49:00,1.12383,1.12438,1.12383,1.1241,18400000.0
2007-04-17 08:50:00,1.12395,1.12442,1.12362,1.12362,14000000.0
2007-04-17 08:51:00,1.12398,1.12423,1.12384,1.12398,65400000.0
2007-04-17 08:52:00,1.12365,1.12421,1.12365,1.1242,14600000.0
2007-04-17 08:53:00,1.12394,1.12412,1.12394,1.12405,15000000.0
2007-04-17 08:54:00,1.12391,1.12443,1.12381,1.12443,15800000.0
2007-04-17 08:55:00,1.12364,1.12419,1.12354,1.124,5800000.0
2007-04-17 08:56:00,1.12419,1.12472,1.12419,1.12433,13200000.0
2007-04-17 08:57:00,1.12461,1.12461,1.12445,1.12453,12600000.0
2007-04-17 08:58:00,1.12448,1.12467,1.12434,1.12435,9400000.0
2007-04-17 08:59:00,1.12447,1.12447,1.12408,1.12412,17800000.0
2007-04-17 09:00:00,1.12458,1.12486,1.12456,1.12465,17600000.0
2007-04-17 09:01:00,1.12451,1.1249,1.12451,1.12464,17800000.0
2007-04-17 09:02:00,1.12476,1.12522,1.12468,1.12488,21600000.0
2007-04-17 09:03:00,1.12469,1.12543,1.12469,1.12499,24600000.0
2007-04-17 09:04:00,1.12474,1.12503,1.12451,1.12482,13000000.0
2007-04-17 09:05:00,1.12462,1.12506,1.12462,1.12489,20600000.0
2007-04-17 09:06:00,1.12502,1.12526,1.12459,1.12469,16000000.0
2007-04-17 09:07:00,1.1247,1.12525,1.12455,1.12499,23200000.0
2007-04-17 09:08:00,1.12499,1.12519,1.1248,1.12502,11000000.0
2007-04-17 09:09:00,1.12491,1.12517,1.12485,1.12517,13200000.0
2007-04-17 09:10:00,1.12524,1.12557,1.12516,1.12516,7800000.0
2007-04-17 09:11:00,1.12463,1.1251,1.12463,1.12486,9800000.0
2007-04-17 09:12:00,1.12493,1.12539,1.12475,1.125,15400000.0
2007-04-17 09:13:00,1.12516,1.12522,1.1247,1.12481,20800000.0
2007-04-17 09:14:00,1.12531,1.12558,1.12523,1.12537,6800000.0
2007-04-17 09:15:00,1.12513,1.1258,1.12513,1.12525,11600000.0
2007-04-17 09:16:00,1.12536,1.12603,1.12536,1.12563,21000000.0
2007-04-17 09:17:00,1.12585,1.126,1.12533,1.126,4200000.0
2007-04-17 09:18:00,1.12566,1.126,1.12552,1.126,17000000.0
2007-04-17 09:19:00,1.12524,1.12595,1.12524,1.12579,22000000.0
2007-04-17 09:20:00,1.12562,1.126,1.12562,1.126,14600000.0
2007-04-17 09:21:00,1.1258,1.12601,1.1258,1.12591,16200000.0
2007-04-17 09:22:00,1.12625,1.12625,1.12609,1.12624,5800000.0
2007-04-17 09:23:00,1.12617,1.12625,1.12617,1.12625,3200000.0
2007-04-17 09:24:00,1.1264,1.1264,1.1262,1.1264,17800000.0
2007-04-17 09:25:00,1.12597,1.12604,1.12577,1.1258,17800000.0
2007-04-17 09:26:00,1.12606,1.12635,1.12581,1.12605,32200000.0
2007-04-17 09:27:00,1.12599,1.12608,1.12568,1.12568,13600000.0
2007-04-17 09:28:00,1.12575,1.12592,1.12535,1.12564,21600000.0
2007-04-17 09:29:00,1.12536,1.12543,1.12511,1.12525,8400000.0
2007-04-17 09:30:00,1.12554,1.12568,1.1255,1.12565,12600000.0
2007-04-17 09:31:00,1.12543,1.12603,1.12534,1.12555,11200000.0
2007-04-17 09:32:00,1.1258,1.12592,1.12551,1.12587,9800000.0
2007-04-17 09:33:00,1.12572,1.12594,1.12555,1.12555,3000000.0
2007-04-17 09:34:00,1.12596,1.12596,1.12568,1.12576,12000000.0
2007-04-17 09:35:00,1.12638,1.12638,1.12627,1.12627,2600000.0
2007-04-17 09:36:00,1.12645,1.12688,1.12639,1.12639,10800000.0
2007-04-17 09:37:00,1.12672,1.12703,1.12649,1.12703,14200000.0
2007-04-17 09:38:00,1.12648,1.12686,1.12604,1.12604,17600000.0
2007-04-17 09:39:00,1.12656,1.12656,1.1261,1.12619,17000000.0
2007-04-17 09:40:00,1.12633,1.12633,1.12598,1.12598,19200000.0
2007-04-17 09:41:00,1.12603,1.12653,1.12585,1.12585,9000000.0
2007-04-17 09:42:00,1.12607,1.12617,1.12551,1.12577,12600000.0
2007-04-17 09:43:00,1.1263,1.1263,1.1261,1.1262,12800000.0
2007-04-17 09:44:00,1.12597,1.12599,1.12555,1.12555,12800000.0
2007-04-17 09:45:00,1.12559,1.12626,1.12545,1.12626,8800000.0
2007-04-17 09:46:00,1.12599,1.12646,1.12594,1.12608,12600000.0
2007-04-17 09:47:00,1.12594,1.12632,1.12594,1.12613,13400000.0
2007-04-17 09:48:00,1.1266,1.1266,1.1265,1.1265,9400000.0
2007-04-17 09:49:00,1.12598,1.1263,1.1259,1.1259,9400000.0
2007-04-17 09:50:00,1.12605,1.12625,1.1259,1.12591,7200000.0
2007-04-17 09:51:00,1.12594,1.12594,1.12525,1.12546,14400000.0
2007-04-17 09:52:00,1.12544,1.12559,1.12544,1.12551,16800000.0
2007-04-17 09:53:00,1.12546,1.12579,1.12544,1.1255,13200000.0
2007-04-17 09:54:00,1.12579,1.12579,1.12544,1.12575,10600000.0
2007-04-17 09:55:00,1.12577,1.12593,1.12551,1.12593,10800000.0
2007-04-17 09:56:00,1.12573,1.12573,1.12545,1.12545,2400000.0
2007-04-17 09:57:00,1.12538,1.12572,1.12522,1.12568,14600000.0
2007-04-17 09:58:00,1.12543,1.12583,1.1254,1.12555,13200000.0
2007-04-17 10:00:00,1.12534,1.12585,1.12534,1.12535,37800000.0
2007-04-17 10:01:00,1.12535,1.1258,1.12528,1.12528,12800000.0
2007-04-17 10:02:00,1.12563,1.12568,1.12528,1.12528,6000000.0
2007-04-17 10:03:00,1.12524,1.12524,1.12456,1.12504,19600000.0
2007-04-17 10:04:00,1.12531,1.12533,1.12482,1.12482,15000000.0
2007-04-17 10:05:00,1.12475,1.12512,1.12471,1.12494,42200000.0
2007-04-17 10:06:00,1.12488,1.12501,1.12482,1.12501,20400000.0
2007-04-17 10:07:00,1.12498,1.12557,1.12488,1.12488,20800000.0
2007-04-17 10:08:00,1.12518,1.12522,1.12477,1.12503,9600000.0
2007-04-17 10:09:00,1.125,1.12534,1.12498,1.12502,18000000.0
2007-04-17 10:10:00,1.12493,1.12549,1.12493,1.12517,25000000.0
2007-04-17 10:11:00,1.12514,1.12546,1.12459,1.12479,27000000.0
2007-04-17 10:12:00,1.1248,1.12489,1.12426,1.12426,72000000.0
2007-04-17 10:13:00,1.12434,1.12475,1.1242,1.12456,11400000.0
2007-04-17 10:14:00,1.1249,1.1249,1.1249,1.1249,3200000.0
2007-04-17 10:15:00,1.12468,1.12468,1.12457,1.12457,3200000.0
2007-04-17 10:16:00,1.12495,1.12495,1.12456,1.12474,22600000.0
2007-04-17 10:17:00,1.12456,1.12477,1.12429,1.12477,23400000.0
2007-04-17 10:18:00,1.12511,1.12511,1.12485,1.12491,4200000.0
2007-04-17 10:19:00,1.12508,1.12508,1.12469,1.12469,18800000.0
2007-04-17 10:20:00,1.12489,1.12535,1.12464,1.12535,13600000.0
2007-04-17 10:21:00,1.1253,1.12545,1.12505,1.12532,18000000.0
2007-04-17 10:22:00,1.12522,1.1255,1.12509,1.12509,26000000.0
2007-04-17 10:23:00,1.12505,1.12551,1.12496,1.12496,15800000.0
2007-04-17 10:24:00,1.12494,1.12514,1.12478,1.12488,29400000.0
2007-04-17 10:25:00,1.12511,1.12547,1.1251,1.12533,15200000.0
2007-04-17 10:26:00,1.12547,1.12547,1.12527,1.12529,20200000.0
2007-04-17 10:27:00,1.12523,1.12552,1.12516,1.1253,25200000.0
2007-04-17 10:28:00,1.12517,1.12533,1.12495,1.12497,13800000.0
2007-04-17 10:29:00,1.12491,1.12506,1.12468,1.12505,14000000.0
2007-04-17 10:30:00,1.12483,1.12523,1.12437,1.12494,31200000.0
2007-04-17 10:31:00,1.12503,1.12534,1.12473,1.12473,12600000.0
2007-04-17 10:32:00,1.12562,1.12562,1.12493,1.12493,15400000.0
2007-04-17 10:33:00,1.1249,1.12502,1.12472,1.12479,12400000.0
2007-04-17 10:34:00,1.12473,1.12498,1.12469,1.12469,15400000.0
2007-04-17 10:35:00,1.12474,1.12546,1.12474,1.12533,11600000.0
2007-04-17 10:36:00,1.12553,1.12553,1.12487,1.12532,19800000.0
2007-04-17 10:37:00,1.12517,1.12531,1.12482,1.12531,20000000.0
2007-04-17 10:38:00,1.1255,1.1255,1.1255,1.1255,19600000.0
2007-04-17 10:39:00,1.125,1.12535,1.12465,1.12491,19600000.0
2007-04-17 10:40:00,1.12469,1.12506,1.12423,1.12506,13200000.0
2007-04-17 10:41:00,1.12513,1.12542,1.12479,1.12501,26000000.0
2007-04-17 10:42:00,1.1248,1.12504,1.12458,1.12474,13800000.0
2007-04-17 10:43:00,1.12483,1.12489,1.12426,1.12426,21400000.0
2007-04-17 10:44:00,1.1242,1.12467,1.1242,1.12448,10800000.0
2007-04-17 10:45:00,1.12463,1.12514,1.12431,1.12458,16400000.0
2007-04-17 10:46:00,1.12451,1.12487,1.12444,1.12444,13800000.0
2007-04-17 10:47:00,1.12439,1.12443,1.12402,1.12402,7600000.0
2007-04-17 10:48:00,1.12407,1.12454,1.124,1.12454,13400000.0
2007-04-17 10:49:00,1.12451,1.12453,1.12409,1.12453,16200000.0
2007-04-17 10:50:00,1.12447,1.12475,1.12436,1.12454,22800000.0
2007-04-17 10:51:00,1.12452,1.12525,1.12452,1.12525,10000000.0
2007-04-17 10:52:00,1.12497,1.12522,1.12489,1.12505,28800000.0
2007-04-17 10:53:00,1.12498,1.12517,1.12482,1.12485,21000000.0
2007-04-17 10:54:00,1.12508,1.12534,1.12499,1.12504,26600000.0
2007-04-17 10:55:00,1.12495,1.12532,1.12495,1.12509,7600000.0
2007-04-17 10:56:00,1.12522,1.12559,1.12522,1.12546,25600000.0
2007-04-17 10:57:00,1.12543,1.12543,1.1253,1.1253,12600000.0
2007-04-17 10:58:00,1.12544,1.12569,1.12517,1.12517,15600000.0
2007-04-17 10:59:00,1.12501,1.12535,1.12486,1.12507,14800000.0
2007-04-17 11:00:00,1.12506,1.1254,1.12497,1.12536,14000000.0
2007-04-17 11:01:00,1.12527,1.12579,1.12502,1.12531,20600000.0
2007-04-17 11:02:00,1.1256,1.12609,1.1254,1.12582,14800000.0
2007-04-17 11:03:00,1.1255,1.12574,1.12532,1.12555,27800000.0
2007-04-17 11:04:00,1.12565,1.12603,1.12545,1.12558,12400000.0
2007-04-17 11:05:00,1.12549,1.12549,1.12522,1.12522,14200000.0
2007-04-17 11:06:00,1.12525,1.12572,1.12512,1.12548,22000000.0
2007-04-17 11:07:00,1.12556,1.12564,1.12531,1.12561,11400000.0
2007-04-17 11:08:00,1.12555,1.1258,1.1251,1.12534,25600000.0
2007-04-17 11:09:00,1.12559,1.12559,1.12511,1.12511,14600000.0
2007-04-17 11:10:00,1.1258,1.1259,1.1258,1.1258,9800000.0
2007-04-17 11:11:00,1.12526,1.12572,1.12526,1.12572,9800000.0
2007-04-17 11:12:00,1.12549,1.12569,1.12529,1.12563,14600000.0
2007-04-17 11:13:00,1.12545,1.12575,1.12523,1.12523,22000000.0
2007-04-17 11:14:00,1.12564,1.12564,1.12533,1.12537,10600000.0
2007-04-17 11:15:00,1.12521,1.12553,1.12496,1.12553,10000000.0
2007-04-17 11:16:00,1.12585,1.12585,1.1255,1.1255,8400000.0
2007-04-17 11:17:00,1.12555,1.12622,1.12555,1.12622,15600000.0
2007-04-17 11:18:00,1.12596,1.12618,1.12568,1.12568,32400000.0
2007-04-17 11:19:00,1.12602,1.12602,1.12537,1.12564,23000000.0
2007-04-17 11:20:00,1.12573,1.12589,1.12561,1.12589,13200000.0
2007-04-17 11:21:00,1.12583,1.12583,1.12527,1.12527,13200000.0
2007-04-17 11:22:00,1.12549,1.12629,1.12549,1.12597,20600000.0
2007-04-17 11:23:00,1.1265,1.1265,1.1264,1.1265,17600000.0
2007-04-17 11:24:00,1.12605,1.1263,1.12592,1.12604,17600000.0
2007-04-17 11:25:00,1.12601,1.12658,1.12596,1.12626,21000000.0
2007-04-17 11:26:00,1.12632,1.12642,1.12601,1.12612,13400000.0
2007-04-17 11:27:00,1.1258,1.12609,1.1257,1.1257,9800000.0
2007-04-17 11:28:00,1.1259,1.1259,1.12583,1.12583,4800000.0
2007-04-17 11:29:00,1.12594,1.12635,1.1258,1.12589,21800000.0
2007-04-17 11:30:00,1.1262,1.1263,1.1262,1.1263,18600000.0
2007-04-17 11:31:00,1.12626,1.12626,1.12586,1.12622,18600000.0
2007-04-17 11:32:00,1.12646,1.12646,1.12611,1.12611,7400000.0
2007-04-17 11:33:00,1.12594,1.12611,1.12557,1.12569,26200000.0
2007-04-17 11:34:00,1.12531,1.12544,1.12521,1.12521,8800000.0
2007-04-17 11:35:00,1.12518,1.12554,1.12518,1.12538,6200000.0
2007-04-17 11:36:00,1.12535,1.12554,1.12502,1.12502,12400000.0
2007-04-17 11:37:00,1.12532,1.12538,1.12532,1.12538,2600000.0
2007-04-17 11:38:00,1.12519,1.12556,1.12491,1.12551,18400000.0
2007-04-17 11:39:00,1.12539,1.12539,1.12533,1.12533,4800000.0
2007-04-17 11:40:00,1.1254,1.12596,1.12527,1.12566,18600000.0
2007-04-17 11:41:00,1.12551,1.12553,1.12536,1.12553,10000000.0
2007-04-17 11:42:00,1.12554,1.12564,1.12544,1.12559,18200000.0
2007-04-17 11:43:00,1.12539,1.12619,1.12539,1.12619,35800000.0
2007-04-17 11:44:00,1.12583,1.126,1.12562,1.12573,18400000.0
2007-04-17 11:45:00,1.12572,1.12607,1.12544,1.12607,19200000.0
2007-04-17 11:46:00,1.12578,1.12637,1.12578,1.126,23000000.0
2007-04-17 11:47:00,1.12572,1.12593,1.12572,1.12579,8200000.0
2007-04-17 11:48:00,1.12566,1.12591,1.12558,1.12558,6800000.0
2007-04-17 11:49:00,1.12559,1.12615,1.12537,1.12615,19400000.0
2007-04-17 11:50:00,1.12554,1.1263,1.12554,1.12561,17000000.0
2007-04-17 11:51:00,1.12572,1.12595,1.1254,1.12595,6800000.0
2007-04-17 11:52:00,1.12602,1.12602,1.12548,1.12571,24000000.0
2007-04-17 11:53:00,1.1262,1.1263,1.1262,1.1263,18200000.0
2007-04-17 11:54:00,1.12605,1.12613,1.12557,1.12574,18200000.0
2007-04-17 11:55:00,1.12597,1.12607,1.12575,1.12584,8400000.0
2007-04-17 11:56:00,1.12606,1.12647,1.1257,1.12591,17400000.0
2007-04-17 11:57:00,1.12584,1.12584,1.12561,1.12561,12400000.0
2007-04-17 11:58:00,1.12605,1.12605,1.12588,1.12593,9200000.0
2007-04-17 11:59:00,1.1261,1.1263,1.1261,1.1263,11600000.0
2007-04-17 12:00:00,1.12597,1.12606,1.1258,1.12587,11600000.0
2007-04-17 12:01:00,1.12596,1.12597,1.12574,1.12574,7200000.0
2007-04-17 12:02:00,1.12578,1.12602,1.12578,1.12601,12400000.0
2007-04-17 12:03:00,1.12592,1.12622,1.12568,1.12621,18600000.0
2007-04-17 12:04:00,1.12588,1.12598,1.12568,1.1257,12200000.0
2007-04-17 12:05:00,1.12585,1.12602,1.12581,1.12598,13200000.0
2007-04-17 12:06:00,1.12615,1.12615,1.12566,1.12583,15200000.0
2007-04-17 12:07:00,1.12634,1.12636,1.12588,1.12594,12800000.0
2007-04-17 12:08:00,1.12578,1.12609,1.12568,1.12586,10400000.0
2007-04-17 12:09:00,1.12596,1.12641,1.12596,1.12602,15400000.0
2007-04-17 12:10:00,1.12593,1.12608,1.12545,1.12575,15800000.0
2007-04-17 12:11:00,1.12559,1.12591,1.12559,1.12583,10400000.0
2007-04-17 12:12:00,1.1263,1.1263,1.1262,1.1262,15200000.0
2007-04-17 12:13:00,1.12577,1.12594,1.1257,1.12589,15200000.0
2007-04-17 12:14:00,1.12592,1.1262,1.12586,1.12586,10400000.0
2007-04-17 12:16:00,1.12608,1.12608,1.12538,1.12584,20800000.0
2007-04-17 12:17:00,1.12601,1.12614,1.12555,1.12575,18000000.0
2007-04-17 12:18:00,1.12598,1.12614,1.12576,1.12576,12000000.0
2007-04-17 12:20:00,1.12619,1.1265,1.126,1.12617,9800000.0
2007-04-17 12:21:00,1.12575,1.12575,1.12557,1.12557,9000000.0
2007-04-17 12:22:00,1.12564,1.1257,1.12537,1.12566,8000000.0
2007-04-17 12:23:00,1.12569,1.12591,1.12548,1.12591,10600000.0
2007-04-17 12:24:00,1.12525,1.12547,1.12504,1.12508,11600000.0
2007-04-17 12:25:00,1.12536,1.12563,1.12512,1.12512,16800000.0
2007-04-17 12:26:00,1.12527,1.12556,1.12524,1.12556,9800000.0
2007-04-17 12:27:00,1.12554,1.12603,1.12546,1.12603,8600000.0
2007-04-17 12:28:00,1.12574,1.12574,1.1252,1.1252,18600000.0
2007-04-17 12:29:00,1.12519,1.12564,1.12512,1.12546,17000000.0
2007-04-17 12:30:00,1.12491,1.12538,1.12478,1.12485,20800000.0
2007-04-17 12:31:00,1.12499,1.12552,1.12499,1.12523,15200000.0
2007-04-17 12:32:00,1.12522,1.12547,1.12511,1.12535,8600000.0
2007-04-17 12:33:00,1.12538,1.12538,1.12506,1.12508,14800000.0
2007-04-17 12:34:00,1.12491,1.12522,1.12474,1.1252,20200000.0
2007-04-17 12:35:00,1.12516,1.12539,1.12516,1.12539,9000000.0
2007-04-17 12:36:00,1.12528,1.12573,1.1251,1.12573,18200000.0
2007-04-17 12:37:00,1.12524,1.12524,1.12497,1.12497,5200000.0
2007-04-17 12:38:00,1.1251,1.12533,1.125,1.12533,12200000.0
2007-04-17 12:39:00,1.1251,1.12542,1.1251,1.12524,4200000.0
2007-04-17 12:40:00,1.1258,1.1258,1.1257,1.1257,16600000.0
2007-04-17 12:41:00,1.1253,1.12553,1.12499,1.12499,16600000.0
2007-04-17 12:42:00,1.12537,1.12539,1.1248,1.12502,22200000.0
2007-04-17 12:43:00,1.12557,1.12557,1.12517,1.1255,10000000.0
2007-04-17 12:44:00,1.12518,1.12529,1.12503,1.12503,18800000.0
2007-04-17 12:45:00,1.12507,1.12526,1.12499,1.12499,6200000.0
2007-04-17 12:46:00,1.12479,1.1251,1.12479,1.12495,16400000.0
2007-04-17 12:47:00,1.12473,1.12495,1.12471,1.12495,9000000.0
2007-04-17 12:48:00,1.1253,1.12533,1.12509,1.12521,24800000.0
2007-04-17 12:49:00,1.12528,1.12528,1.12517,1.12524,20400000.0
2007-04-17 12:50:00,1.1255,1.12573,1.12543,1.12546,10400000.0
2007-04-17 12:51:00,1.12582,1.12593,1.12518,1.12541,18400000.0
2007-04-17 12:52:00,1.12521,1.12549,1.12518,1.12521,20200000.0
2007-04-17 12:53:00,1.1257,1.1257,1.1255,1.1256,24200000.0
2007-04-17 12:54:00,1.12501,1.12556,1.12501,1.12522,24200000.0
2007-04-17 12:55:00,1.1257,1.1257,1.1256,1.1256,20400000.0
2007-04-17 12:56:00,1.12522,1.12556,1.12522,1.12556,20400000.0
2007-04-17 12:57:00,1.12514,1.12555,1.12514,1.12549,17200000.0
2007-04-17 12:58:00,1.1256,1.1256,1.1256,1.1256,4200000.0
2007-04-17 12:59:00,1.12552,1.12552,1.12541,1.12541,4200000.0
2007-04-17 13:00:00,1.12531,1.1254,1.12499,1.12499,16200000.0
2007-04-17 13:01:00,1.1257,1.1257,1.1257,1.1257,18800000.0
2007-04-17 13:02:00,1.12522,1.12575,1.12511,1.12551,18800000.0
2007-04-17 13:03:00,1.12529,1.12541,1.12517,1.12517,3600000.0
2007-04-17 13:04:00,1.12547,1.12556,1.12499,1.12509,17800000.0
2007-04-17 13:05:00,1.12547,1.1256,1.12479,1.12539,31600000.0
2007-04-17 13:06:00,1.12514,1.12553,1.12514,1.12528,15200000.0
2007-04-17 13:07:00,1.12549,1.12565,1.1254,1.1254,8200000.0
2007-04-17 13:08:00,1.12564,1.12582,1.12564,1.12574,12600000.0
2007-04-17 13:09:00,1.12599,1.12599,1.12518,1.12518,8800000.0
2007-04-17 13:10:00,1.12553,1.12591,1.12534,1.12591,9000000.0
2007-04-17 13:11:00,1.1261,1.1261,1.1259,1.1259,15800000.0
2007-04-17 13:12:00,1.126,1.1261,1.126,1.126,15800000.0
2007-04-17 13:13:00,1.12549,1.12565,1.12537,1.12537,15800000.0
2007-04-17 13:14:00,1.12538,1.12566,1.12538,1.12538,9000000.0
2007-04-17 13:15:00,1.12549,1.12597,1.12538,1.12563,22000000.0
2007-04-17 13:16:00,1.12569,1.126,1.12569,1.1258,5600000.0
2007-04-17 13:17:00,1.12528,1.12567,1.12519,1.12567,13400000.0
2007-04-17 13:18:00,1.12565,1.12577,1.1255,1.12577,19000000.0
2007-04-17 13:19:00,1.12578,1.12578,1.12542,1.12563,8400000.0
2007-04-17 13:20:00,1.12559,1.12614,1.12558,1.12569,26000000.0
2007-04-17 13:21:00,1.12561,1.12603,1.12538,1.12603,18600000.0
2007-04-17 13:22:00,1.12576,1.12646,1.12576,1.12595,21000000.0
2007-04-17 13:23:00,1.12591,1.12632,1.12581,1.12581,6200000.0
2007-04-17 13:24:00,1.1259,1.12637,1.1259,1.12628,8200000.0
2007-04-17 13:25:00,1.12614,1.12619,1.12594,1.12619,15400000.0
2007-04-17 13:26:00,1.12577,1.12625,1.12568,1.12625,27000000.0
2007-04-17 13:27:00,1.12588,1.12633,1.1258,1.1258,12200000.0
2007-04-17 13:28:00,1.12612,1.12639,1.1259,1.12602,18800000.0
2007-04-17 13:29:00,1.12581,1.12581,1.12534,1.12536,17000000.0
2007-04-17 13:30:00,1.12567,1.12567,1.12491,1.1252,10800000.0
2007-04-17 13:31:00,1.12523,1.12556,1.12507,1.12539,38000000.0
2007-04-17 13:32:00,1.12494,1.12494,1.12486,1.12486,2600000.0
2007-04-17 13:33:00,1.12502,1.12502,1.12435,1.12446,13800000.0
2007-04-17 13:34:00,1.12447,1.12484,1.12443,1.12448,35400000.0
2007-04-17 13:35:00,1.1245,1.1246,1.1245,1.1245,5200000.0
2007-04-17 13:36:00,1.12449,1.12449,1.12424,1.12436,5200000.0
2007-04-17 13:37:00,1.12375,1.12444,1.12375,1.1242,17800000.0
2007-04-17 13:38:00,1.12462,1.12489,1.12454,1.12461,17800000.0
2007-04-17 13:39:00,1.12458,1.12497,1.12412,1.12421,16000000.0
2007-04-17 13:40:00,1.12432,1.12454,1.12421,1.12425,23200000.0
2007-04-17 13:41:00,1.12467,1.12467,1.12426,1.12456,28800000.0
2007-04-17 13:42:00,1.12394,1.12416,1.12381,1.12381,19200000.0
2007-04-17 13:43:00,1.12355,1.12355,1.12344,1.12346,13800000.0
2007-04-17 13:44:00,1.12308,1.12345,1.12308,1.12345,4200000.0
2007-04-17 13:45:00,1.12321,1.12365,1.12308,1.12308,10000000.0
2007-04-17 13:46:00,1.12323,1.12356,1.12308,1.12308,14800000.0
2007-04-17 13:47:00,1.12355,1.1237,1.12333,1.1237,4200000.0
2007-04-17 13:48:00,1.12341,1.12383,1.12341,1.12366,15400000.0
2007-04-17 13:49:00,1.1241,1.1241,1.1239,1.124,20000000.0
2007-04-17 13:50:00,1.12393,1.12393,1.12328,1.12358,20000000.0
2007-04-17 13:51:00,1.12358,1.1238,1.12358,1.1238,17600000.0
2007-04-17 13:52:00,1.12365,1.12371,1.12365,1.12371,2600000.0
2007-04-17 13:53:00,1.12372,1.12398,1.12372,1.12379,11200000.0
2007-04-17 13:54:00,1.12364,1.12394,1.12329,1.12394,12200000.0
2007-04-17 13:55:00,1.12392,1.12408,1.12349,1.12397,18800000.0
2007-04-17 13:56:00,1.12388,1.12426,1.12357,1.12357,10600000.0
2007-04-17 13:57:00,1.12362,1.12399,1.12358,1.12383,23600000.0
2007-04-17 13:58:00,1.12409,1.12409,1.12357,1.12357,11400000.0
2007-04-17 13:59:00,1.12383,1.12383,1.12353,1.12358,11000000.0
2007-04-17 14:00:00,1.1239,1.12393,1.12341,1.12354,23000000.0
2007-04-17 14:01:00,1.12394,1.12394,1.12361,1.12362,8000000.0
2007-04-17 14:02:00,1.12361,1.12361,1.12355,1.12361,4200000.0
2007-04-17 14:03:00,1.12356,1.12399,1.12356,1.12376,28000000.0
2007-04-17 14:04:00,1.12419,1.12445,1.12399,1.12432,20200000.0
2007-04-17 14:05:00,1.12409,1.12424,1.12387,1.12413,13400000.0
2007-04-17 14:06:00,1.12422,1.12422,1.12369,1.12369,13800000.0
2007-04-17 14:07:00,1.12386,1.12412,1.12378,1.12404,13200000.0
2007-04-17 14:08:00,1.12441,1.12464,1.1242,1.12422,26200000.0
2007-04-17 14:09:00,1.12442,1.12472,1.12407,1.12472,11600000.0
2007-04-17 14:10:00,1.12435,1.12442,1.12427,1.12427,7400000.0
2007-04-17 14:11:00,1.12408,1.12433,1.12403,1.12407,10200000.0
2007-04-17 14:12:00,1.12383,1.12383,1.12326,1.12326,18400000.0
2007-04-17 14:13:00,1.12338,1.12405,1.12338,1.12375,8000000.0
2007-04-17 14:14:00,1.1235,1.12353,1.12344,1.12344,5400000.0
2007-04-17 14:15:00,1.12345,1.12386,1.12345,1.12349,15000000.0
2007-04-17 14:16:00,1.12365,1.12365,1.12305,1.12337,13800000.0
2007-04-17 14:17:00,1.12318,1.12334,1.12302,1.12319,10800000.0
2007-04-17 14:18:00,1.12348,1.12353,1.12298,1.12316,20800000.0
2007-04-17 14:19:00,1.1232,1.12364,1.1232,1.12344,19400000.0
2007-04-17 14:20:00,1.12353,1.12379,1.12322,1.12361,14000000.0
2007-04-17 14:21:00,1.12361,1.12361,1.12312,1.12323,16200000.0
2007-04-17 14:22:00,1.12362,1.12362,1.12279,1.12298,11600000.0
2007-04-17 14:23:00,1.12291,1.12324,1.12291,1.12309,18400000.0
2007-04-17 14:24:00,1.12294,1.12335,1.12293,1.12301,11400000.0
2007-04-17 14:25:00,1.12304,1.12304,1.12303,1.12303,3200000.0
2007-04-17 14:26:00,1.12322,1.12376,1.12315,1.1234,17400000.0
2007-04-17 14:27:00,1.1233,1.12348,1.12309,1.12309,24200000.0
2007-04-17 14:28:00,1.12291,1.12312,1.12278,1.12279,11400000.0
2007-04-17 14:29:00,1.12301,1.12315,1.12274,1.12296,13200000.0
2007-04-17 14:30:00,1.12313,1.12382,1.12313,1.12341,10600000.0
2007-04-17 14:31:00,1.12368,1.12431,1.12357,1.12431,25800000.0
2007-04-17 14:32:00,1.12409,1.12416,1.12378,1.12384,24400000.0
2007-04-17 14:33:00,1.12406,1.12406,1.12333,1.12368,27000000.0
2007-04-17 14:34:00,1.12364,1.12385,1.12364,1.12384,7400000.0
2007-04-17 14:35:00,1.12341,1.12369,1.12323,1.12365,13000000.0
2007-04-17 14:36:00,1.12315,1.12346,1.12311,1.12323,18400000.0
2007-04-17 14:37:00,1.12367,1.12367,1.12333,1.12342,28600000.0
2007-04-17 14:38:00,1.12324,1.12336,1.12266,1.12266,10600000.0
2007-04-17 14:39:00,1.12269,1.12348,1.12269,1.12338,13800000.0
2007-04-17 14:40:00,1.12319,1.12324,1.12309,1.12324,10800000.0
2007-04-17 14:41:00,1.12335,1.12359,1.12329,1.12334,17000000.0
2007-04-17 14:42:00,1.12365,1.12385,1.12348,1.12362,21200000.0
2007-04-17 14:43:00,1.1238,1.1243,1.12357,1.1243,15400000.0
2007-04-17 14:44:00,1.12451,1.12451,1.12401,1.12403,19400000.0
2007-04-17 14:45:00,1.12436,1.12478,1.12436,1.12447,10000000.0
2007-04-17 14:46:00,1.12436,1.1246,1.12398,1.1241,11800000.0
2007-04-17 14:47:00,1.12444,1.12444,1.12396,1.12425,11600000.0
2007-04-17 14:48:00,1.1245,1.12454,1.12402,1.12408,18600000.0
2007-04-17 14:49:00,1.12381,1.12396,1.12362,1.12362,9400000.0
2007-04-17 14:50:00,1.12348,1.12387,1.1234,1.12387,16400000.0
2007-04-17 14:51:00,1.12388,1.12388,1.12386,1.12386,2600000.0
2007-04-17 14:52:00,1.12409,1.12409,1.12356,1.12356,22600000.0
2007-04-17 14:53:00,1.12384,1.12452,1.12356,1.12452,16400000.0
2007-04-17 14:54:00,1.12447,1.12478,1.12433,1.12433,11800000.0
2007-04-17 14:55:00,1.12391,1.12448,1.1237,1.12385,9200000.0
2007-04-17 14:56:00,1.12366,1.124,1.12361,1.12381,27400000.0
2007-04-17 14:57:00,1.12351,1.12383,1.12309,1.12383,10200000.0
2007-04-17 14:58:00,1.12384,1.12384,1.12361,1.12361,5800000.0
2007-04-17 14:59:00,1.1236,1.12381,1.12356,1.12381,10800000.0
2007-04-17 15:00:00,1.12387,1.12387,1.12327,1.1236,17000000.0
2007-04-17 15:01:00,1.1237,1.12387,1.12348,1.12387,11600000.0
2007-04-17 15:02:00,1.12379,1.12412,1.12374,1.12384,10200000.0
2007-04-17 15:03:00,1.12404,1.12423,1.12388,1.12423,11600000.0
2007-04-17 15:04:00,1.12397,1.12397,1.12371,1.12378,9800000.0
2007-04-17 15:05:00,1.12406,1.1243,1.12363,1.12422,13800000.0
2007-04-17 15:06:00,1.12404,1.12415,1.12373,1.1238,28000000.0
2007-04-17 15:07:00,1.12426,1.12426,1.12378,1.12402,9200000.0
2007-04-17 15:08:00,1.12395,1.12435,1.12395,1.12435,9200000.0
2007-04-17 15:09:00,1.12442,1.12471,1.12433,1.12434,17200000.0
2007-04-17 15:10:00,1.12421,1.12421,1.12398,1.12398,6200000.0
2007-04-17 15:11:00,1.12429,1.12448,1.12421,1.12448,19400000.0
2007-04-17 15:12:00,1.12441,1.12476,1.1242,1.1242,9200000.0
2007-04-17 15:13:00,1.12435,1.12435,1.12399,1.12417,19800000.0
2007-04-17 15:14:00,1.12487,1.12487,1.12434,1.12446,16800000.0
2007-04-17 15:15:00,1.12461,1.12461,1.12408,1.12408,18400000.0
2007-04-17 15:16:00,1.12409,1.12434,1.12388,1.12395,9800000.0
2007-04-17 15:17:00,1.12414,1.12483,1.12383,1.1241,26800000.0
2007-04-17 15:18:00,1.1244,1.1244,1.12401,1.12416,7600000.0
2007-04-17 15:19:00,1.12428,1.12464,1.12419,1.12435,11800000.0
2007-04-17 15:20:00,1.12424,1.12447,1.12386,1.12407,17000000.0
2007-04-17 15:21:00,1.12402,1.12438,1.12372,1.12414,18600000.0
2007-04-17 15:22:00,1.1245,1.1245,1.1244,1.1244,7400000.0
2007-04-17 15:23:00,1.12397,1.12437,1.12397,1.12437,7400000.0
2007-04-17 15:24:00,1.12402,1.12432,1.12397,1.12432,14800000.0
2007-04-17 15:25:00,1.12408,1.12415,1.12391,1.12399,12600000.0
2007-04-17 15:26:00,1.12429,1.1244,1.12417,1.12417,7600000.0
2007-04-17 15:27:00,1.12401,1.12432,1.12375,1.12424,15400000.0
2007-04-17 15:28:00,1.12469,1.12479,1.12438,1.12479,8200000.0
2007-04-17 15:29:00,1.12445,1.12445,1.12421,1.12445,6800000.0
2007-04-17 15:30:00,1.12428,1.12452,1.12425,1.12446,20000000.0
2007-04-17 15:31:00,1.12429,1.1246,1.12429,1.12454,7400000.0
2007-04-17 15:32:00,1.12441,1.12442,1.12419,1.12419,9800000.0
2007-04-17 15:33:00,1.12476,1.12484,1.12422,1.12422,11600000.0
2007-04-17 15:34:00,1.1243,1.12469,1.12417,1.12424,8400000.0
2007-04-17 15:35:00,1.12434,1.12466,1.12408,1.12408,14600000.0
2007-04-17 15:36:00,1.12409,1.12409,1.12409,1.12409,2600000.0
2007-04-17 15:37:00,1.12387,1.12415,1.12387,1.12415,9200000.0
2007-04-17 15:38:00,1.12398,1.12422,1.12374,1.12374,11800000.0
2007-04-17 15:39:00,1.1239,1.12391,1.12356,1.12391,18000000.0
2007-04-17 15:40:00,1.12369,1.12424,1.12369,1.12392,21600000.0
2007-04-17 15:41:00,1.12394,1.12426,1.12381,1.12426,21600000.0
2007-04-17 15:42:00,1.1243,1.1244,1.1243,1.1244,18600000.0
2007-04-17 15:43:00,1.12397,1.12425,1.12392,1.12406,18600000.0
2007-04-17 15:44:00,1.12451,1.12451,1.12392,1.12415,14000000.0
2007-04-17 15:45:00,1.12405,1.12413,1.12405,1.12413,7600000.0
2007-04-17 15:46:00,1.12397,1.12413,1.12375,1.12413,15600000.0
2007-04-17 15:47:00,1.124,1.12417,1.124,1.12405,19000000.0
2007-04-17 15:48:00,1.12391,1.12452,1.12391,1.12447,17400000.0
2007-04-17 15:49:00,1.1245,1.1246,1.1245,1.1246,10600000.0
2007-04-17 15:50:00,1.1242,1.12458,1.1242,1.12423,10600000.0
2007-04-17 15:51:00,1.12435,1.12485,1.12414,1.12485,15800000.0
2007-04-17 15:52:00,1.12425,1.12472,1.12415,1.12472,26600000.0
2007-04-17 15:53:00,1.12417,1.12452,1.12417,1.12447,22800000.0
2007-04-17 15:54:00,1.12441,1.12477,1.12433,1.12445,10200000.0
2007-04-17 15:55:00,1.12427,1.12476,1.12387,1.1241,13000000.0
2007-04-17 15:56:00,1.12416,1.12426,1.12396,1.12396,11000000.0
2007-04-17 15:57:00,1.124,1.12427,1.12376,1.12427,14800000.0
2007-04-17 15:58:00,1.12441,1.12453,1.1241,1.12432,11800000.0
2007-04-17 15:59:00,1.12414,1.12442,1.12406,1.12442,15200000.0
2007-04-17 16:00:00,1.12414,1.12414,1.12358,1.12376,15400000.0
2007-04-17 16:01:00,1.12369,1.12379,1.1235,1.12352,21200000.0
2007-04-17 16:02:00,1.12381,1.12397,1.12381,1.12394,6800000.0
2007-04-17 16:03:00,1.12439,1.12439,1.12385,1.12396,22200000.0
2007-04-17 16:04:00,1.12373,1.12434,1.12373,1.12387,15800000.0
2007-04-17 16:05:00,1.1242,1.1242,1.1242,1.1242,17200000.0
2007-04-17 16:06:00,1.1243,1.1244,1.1243,1.1244,17200000.0
2007-04-17 16:07:00,1.12417,1.12422,1.12355,1.12365,17200000.0
2007-04-17 16:08:00,1.12389,1.12448,1.12387,1.12396,26200000.0
2007-04-17 16:09:00,1.12391,1.12407,1.12378,1.12405,18200000.0
2007-04-17 16:10:00,1.12398,1.12436,1.12381,1.12416,10000000.0
2007-04-17 16:11:00,1.12417,1.12417,1.1238,1.1238,7400000.0
2007-04-17 16:12:00,1.1237,1.12387,1.1237,1.12387,7200000.0
2007-04-17 16:13:00,1.12386,1.12412,1.12386,1.12408,10600000.0
2007-04-17 16:14:00,1.12441,1.12467,1.12382,1.12382,5600000.0
2007-04-17 16:15:00,1.12382,1.12422,1.12382,1.12404,15800000.0
2007-04-17 16:16:00,1.12371,1.12407,1.1237,1.12374,13400000.0
2007-04-17 16:17:00,1.12422,1.12422,1.1237,1.12373,9200000.0
2007-04-17 16:18:00,1.1238,1.12421,1.12369,1.12421,11200000.0
2007-04-17 16:19:00,1.124,1.12418,1.12391,1.12408,15200000.0
2007-04-17 16:20:00,1.12446,1.12446,1.12404,1.12419,20600000.0
2007-04-17 16:21:00,1.12404,1.12433,1.12404,1.12433,13000000.0
2007-04-17 16:22:00,1.1246,1.1246,1.124,1.12424,17000000.0
2007-04-17 16:23:00,1.12384,1.12435,1.12384,1.12397,9800000.0
2007-04-17 16:24:00,1.12383,1.12383,1.12351,1.12377,13600000.0
2007-04-17 16:25:00,1.12355,1.12414,1.12338,1.12414,12400000.0
2007-04-17 16:26:00,1.1244,1.1244,1.12398,1.12423,14800000.0
2007-04-17 16:27:00,1.12373,1.12397,1.12373,1.12395,25800000.0
2007-04-17 16:28:00,1.12409,1.12424,1.12376,1.12376,15400000.0
2007-04-17 16:29:00,1.12376,1.12407,1.12376,1.12401,7800000.0
2007-04-17 16:30:00,1.12404,1.12441,1.1238,1.12437,19400000.0
2007-04-17 16:31:00,1.12387,1.12441,1.12387,1.12423,11800000.0
2007-04-17 16:32:00,1.12429,1.12442,1.1242,1.12426,12800000.0
2007-04-17 16:33:00,1.12426,1.12433,1.12396,1.12413,14400000.0
2007-04-17 16:34:00,1.12428,1.12428,1.1237,1.12408,16200000.0
2007-04-17 16:35:00,1.12368,1.12407,1.12368,1.12382,10600000.0
2007-04-17 16:36:00,1.1239,1.1241,1.1239,1.1241,25600000.0
2007-04-17 16:37:00,1.12371,1.12373,1.12317,1.12333,25600000.0
2007-04-17 16:38:00,1.12346,1.12391,1.12323,1.12391,15400000.0
2007-04-17 16:39:00,1.1239,1.124,1.1239,1.124,17000000.0
2007-04-17 16:40:00,1.1235,1.12389,1.12306,1.12389,17000000.0
2007-04-17 16:41:00,1.1238,1.1238,1.1237,1.1237,15600000.0
2007-04-17 16:42:00,1.12343,1.12369,1.12316,1.12351,15600000.0
2007-04-17 16:43:00,1.12354,1.12366,1.1232,1.1232,17000000.0
2007-04-17 16:44:00,1.12331,1.1236,1.12277,1.12358,9400000.0
2007-04-17 16:45:00,1.12327,1.12353,1.12327,1.12343,14200000.0
2007-04-17 16:46:00,1.12334,1.12391,1.1233,1.12368,7800000.0
2007-04-17 16:47:00,1.12351,1.12362,1.12343,1.12346,33400000.0
2007-04-17 16:48:00,1.12399,1.12417,1.12365,1.12395,7000000.0
2007-04-17 16:49:00,1.12355,1.12355,1.12328,1.12341,5200000.0
2007-04-17 16:50:00,1.12333,1.12395,1.12317,1.12395,12400000.0
2007-04-17 16:51:00,1.12355,1.12355,1.12347,1.12347,4000000.0
2007-04-17 16:52:00,1.12349,1.12369,1.1234,1.12369,19800000.0
2007-04-17 16:53:00,1.12348,1.12348,1.12332,1.12342,6400000.0
2007-04-17 16:55:00,1.12365,1.12369,1.12322,1.12335,9400000.0
2007-04-17 16:56:00,1.12347,1.12352,1.12296,1.12299,9400000.0
2007-04-17 16:57:00,1.12322,1.12339,1.12288,1.1231,27200000.0
2007-04-17 16:58:00,1.12353,1.12364,1.12283,1.12314,15800000.0
2007-04-17 16:59:00,1.12308,1.12308,1.12251,1.12251,10600000.0
2007-04-17 17:00:00,1.12243,1.12263,1.12237,1.12263,13200000.0
2007-04-17 17:01:00,1.12288,1.12311,1.12284,1.1229,14000000.0
2007-04-17 17:02:00,1.1231,1.12331,1.12299,1.12299,28400000.0
2007-04-17 17:03:00,1.1233,1.1234,1.1233,1.1233,11600000.0
2007-04-17 17:05:00,1.12328,1.12362,1.12307,1.12307,11600000.0
2007-04-17 17:06:00,1.12306,1.12327,1.12293,1.12309,20400000.0
2007-04-17 17:07:00,1.12317,1.12322,1.12259,1.12295,12200000.0
2007-04-17 17:08:00,1.12274,1.12285,1.1226,1.12271,12400000.0
2007-04-17 17:09:00,1.12278,1.12325,1.12278,1.12312,7600000.0
2007-04-17 17:10:00,1.12301,1.12363,1.12301,1.12352,15200000.0
2007-04-17 17:11:00,1.12355,1.12383,1.12347,1.12347,23600000.0
2007-04-17 17:12:00,1.12338,1.1238,1.12314,1.12337,23600000.0
2007-04-17 17:13:00,1.12351,1.12353,1.12351,1.12353,2000000.0
2007-04-17 17:14:00,1.12333,1.12372,1.12333,1.12358,11400000.0
2007-04-17 17:15:00,1.1233,1.12413,1.12329,1.12374,6600000.0
2007-04-17 17:16:00,1.124,1.12426,1.12368,1.1237,7400000.0
2007-04-17 17:17:00,1.12365,1.12416,1.12361,1.1238,12600000.0
2007-04-17 17:18:00,1.12376,1.12384,1.12342,1.12342,9000000.0
2007-04-17 17:19:00,1.1234,1.12401,1.1234,1.12371,21000000.0
2007-04-17 17:20:00,1.12327,1.12342,1.12327,1.12328,4800000.0
2007-04-17 17:21:00,1.1233,1.1235,1.12303,1.12331,17200000.0
2007-04-17 17:22:00,1.12334,1.12342,1.12309,1.12318,9000000.0
2007-04-17 17:23:00,1.12323,1.12355,1.12314,1.12329,12000000.0
2007-04-17 17:24:00,1.12346,1.12346,1.123,1.12322,20600000.0
2007-04-17 17:25:00,1.1232,1.12375,1.12303,1.12309,10600000.0
2007-04-17 17:26:00,1.12316,1.12355,1.12307,1.12355,15600000.0
2007-04-17 17:27:00,1.12331,1.12376,1.12331,1.12345,25000000.0
2007-04-17 17:28:00,1.1237,1.1238,1.1236,1.1237,12800000.0
2007-04-17 17:29:00,1.12351,1.12355,1.12292,1.12292,12800000.0
2007-04-17 17:30:00,1.12303,1.12349,1.12281,1.12282,10600000.0
2007-04-17 17:31:00,1.12298,1.12333,1.12275,1.12275,11400000.0
2007-04-17 17:32:00,1.123,1.12309,1.12294,1.12309,5600000.0
2007-04-17 17:33:00,1.12313,1.12336,1.12305,1.12333,18600000.0
2007-04-17 17:34:00,1.12313,1.12313,1.12262,1.12262,12400000.0
2007-04-17 17:35:00,1.12265,1.12339,1.12264,1.12339,15800000.0
2007-04-17 17:36:00,1.12303,1.12323,1.12274,1.12277,14400000.0
2007-04-17 17:37:00,1.12321,1.12321,1.12304,1.12304,8200000.0
2007-04-17 17:38:00,1.12299,1.12348,1.12299,1.12326,13400000.0
2007-04-17 17:39:00,1.12311,1.12327,1.12288,1.12292,10800000.0
2007-04-17 17:40:00,1.12337,1.12366,1.12333,1.12366,10000000.0
2007-04-17 17:41:00,1.1237,1.1237,1.12295,1.12295,10600000.0
2007-04-17 17:42:00,1.12355,1.12355,1.12284,1.12284,10800000.0
2007-04-17 17:43:00,1.12335,1.12371,1.1232,1.12342,7000000.0
2007-04-17 17:44:00,1.12346,1.12367,1.12325,1.12325,10600000.0
2007-04-17 17:45:00,1.12339,1.12346,1.12265,1.12314,25400000.0
2007-04-17 17:46:00,1.12331,1.1236,1.12302,1.1231,8800000.0
2007-04-17 17:47:00,1.12311,1.12337,1.12278,1.12337,26000000.0
2007-04-17 17:48:00,1.12332,1.12353,1.1233,1.1233,28400000.0
2007-04-17 17:49:00,1.12331,1.1236,1.1232,1.12323,12600000.0
2007-04-17 17:50:00,1.12326,1.12343,1.12292,1.12305,17400000.0
2007-04-17 17:51:00,1.12338,1.12367,1.12326,1.12326,13600000.0
2007-04-17 17:52:00,1.12353,1.12353,1.12339,1.12339,9600000.0
2007-04-17 17:53:00,1.12355,1.12363,1.12327,1.12327,19000000.0
2007-04-17 17:54:00,1.12344,1.12344,1.12275,1.12275,12400000.0
2007-04-17 17:55:00,1.12336,1.12336,1.12263,1.12278,21000000.0
2007-04-17 17:56:00,1.12346,1.12358,1.12321,1.12358,14600000.0
2007-04-17 17:57:00,1.12297,1.12345,1.1229,1.12297,21600000.0
2007-04-17 17:58:00,1.12268,1.12335,1.12268,1.12297,26800000.0
2007-04-17 17:59:00,1.12326,1.12326,1.12289,1.12289,5000000.0
2007-04-17 18:00:00,1.12289,1.12289,1.12252,1.12268,11600000.0
2007-04-17 18:01:00,1.12292,1.12297,1.12223,1.12276,16000000.0
2007-04-17 18:02:00,1.12295,1.1232,1.12269,1.1232,10800000.0
2007-04-17 18:03:00,1.12259,1.12299,1.12259,1.12282,8000000.0
2007-04-17 18:04:00,1.12264,1.12299,1.12264,1.12278,12000000.0
2007-04-17 18:05:00,1.12289,1.12322,1.12278,1.12306,6200000.0
2007-04-17 18:06:00,1.12275,1.12288,1.12257,1.12288,9800000.0
2007-04-17 18:07:00,1.12295,1.1233,1.12294,1.12307,20400000.0
2007-04-17 18:08:00,1.12318,1.12343,1.12317,1.12334,12400000.0
2007-04-17 18:09:00,1.1238,1.1238,1.1237,1.1237,16800000.0
2007-04-17 18:10:00,1.12332,1.12335,1.12302,1.12313,16800000.0
2007-04-17 18:11:00,1.12269,1.12317,1.12269,1.12317,12400000.0
2007-04-17 18:12:00,1.1229,1.12321,1.12278,1.12299,13600000.0
2007-04-17 18:13:00,1.12308,1.12342,1.12298,1.12298,15200000.0
2007-04-17 18:14:00,1.1235,1.1236,1.1234,1.1236,14600000.0
2007-04-17 18:15:00,1.12309,1.12321,1.12294,1.12295,14600000.0
2007-04-17 18:16:00,1.1234,1.1235,1.1234,1.1235,3600000.0
2007-04-17 18:17:00,1.1234,1.1235,1.1234,1.1235,3600000.0
2007-04-17 18:18:00,1.12314,1.12323,1.12304,1.12304,3600000.0
2007-04-17 18:19:00,1.12287,1.12326,1.12259,1.12259,11000000.0
2007-04-17 18:20:00,1.12277,1.123,1.12263,1.12271,16600000.0
2007-04-17 18:21:00,1.12288,1.12289,1.12246,1.12262,14600000.0
2007-04-17 18:22:00,1.1227,1.1227,1.12248,1.1226,14400000.0
2007-04-17 18:23:00,1.12268,1.1228,1.12253,1.12264,21000000.0
2007-04-17 18:24:00,1.12255,1.12268,1.12209,1.12215,15200000.0
2007-04-17 18:25:00,1.1228,1.123,1.1228,1.1229,14200000.0
2007-04-17 18:26:00,1.12242,1.12248,1.12236,1.12248,14200000.0
2007-04-17 18:27:00,1.12246,1.12281,1.1223,1.12269,19400000.0
2007-04-17 18:29:00,1.12265,1.12306,1.12262,1.12306,14000000.0
2007-04-17 18:30:00,1.12282,1.12282,1.12228,1.12255,17200000.0
2007-04-17 18:31:00,1.12276,1.12291,1.12276,1.12285,7400000.0
2007-04-17 18:32:00,1.12299,1.12339,1.12262,1.12262,20400000.0
2007-04-17 18:33:00,1.12241,1.12241,1.12232,1.12232,2600000.0
2007-04-17 18:34:00,1.12227,1.12253,1.12227,1.12248,18600000.0
2007-04-17 18:35:00,1.12272,1.12301,1.12256,1.12278,14200000.0
2007-04-17 18:36:00,1.12289,1.12289,1.12269,1.1227,9400000.0
2007-04-17 18:37:00,1.12277,1.12277,1.12276,1.12276,2600000.0
2007-04-17 18:38:00,1.12282,1.12305,1.12259,1.12305,16000000.0
2007-04-17 18:39:00,1.12304,1.12305,1.12281,1.12305,9000000.0
2007-04-17 18:40:00,1.12304,1.12354,1.12304,1.12312,11000000.0
2007-04-17 18:41:00,1.12319,1.12331,1.12277,1.12331,13600000.0
2007-04-17 18:42:00,1.12332,1.12336,1.12301,1.1231,11000000.0
2007-04-17 18:43:00,1.12278,1.12287,1.12244,1.12244,24400000.0
2007-04-17 18:44:00,1.12299,1.12299,1.12273,1.1229,9400000.0
2007-04-17 18:45:00,1.1229,1.12292,1.12267,1.12292,7600000.0
2007-04-17 18:46:00,1.12274,1.12279,1.12263,1.12279,13800000.0
2007-04-17 18:47:00,1.1234,1.1234,1.1232,1.1232,11600000.0
2007-04-17 18:48:00,1.12297,1.12297,1.12246,1.1226,11600000.0
2007-04-17 18:49:00,1.12257,1.1229,1.12257,1.12266,13800000.0
2007-04-17 18:50:00,1.12285,1.12285,1.12227,1.12256,9400000.0
2007-04-17 18:51:00,1.12253,1.12278,1.12253,1.12278,3200000.0
2007-04-17 18:52:00,1.1231,1.1231,1.123,1.123,12600000.0
2007-04-17 18:53:00,1.12286,1.12295,1.12264,1.12293,12600000.0
2007-04-17 18:54:00,1.12278,1.12297,1.12249,1.12249,10400000.0
2007-04-17 18:55:00,1.12262,1.12293,1.12256,1.12271,17000000.0
2007-04-17 18:56:00,1.1233,1.1233,1.1233,1.1233,22800000.0
2007-04-17 18:57:00,1.12271,1.12288,1.12228,1.12249,22800000.0
2007-04-17 18:58:00,1.12253,1.12325,1.12253,1.12325,11600000.0
2007-04-17 18:59:00,1.12331,1.12331,1.12295,1.12303,17400000.0
2007-04-17 19:00:00,1.1236,1.1236,1.12314,1.12334,26200000.0
2007-04-17 19:01:00,1.12334,1.12334,1.12263,1.12273,16400000.0
2007-04-17 19:02:00,1.1234,1.1235,1.1234,1.1234,22000000.0
2007-04-17 19:03:00,1.12286,1.12321,1.12283,1.12283,22000000.0
2007-04-17 19:04:00,1.12325,1.12325,1.12235,1.12286,26400000.0
2007-04-17 19:05:00,1.12254,1.12302,1.1225,1.1225,17000000.0
2007-04-17 19:06:00,1.12266,1.12288,1.1226,1.1226,10600000.0
2007-04-17 19:07:00,1.12198,1.1228,1.12198,1.12237,16800000.0
2007-04-17 19:08:00,1.12235,1.12284,1.12228,1.12279,17600000.0
2007-04-17 19:09:00,1.1233,1.1234,1.1233,1.1234,10600000.0
2007-04-17 19:10:00,1.12265,1.12309,1.12255,1.12266,10600000.0
2007-04-17 19:11:00,1.12275,1.12283,1.12235,1.12235,19000000.0
2007-04-17 19:12:00,1.12247,1.12317,1.12247,1.12298,12600000.0
2007-04-17 19:13:00,1.12334,1.12334,1.1228,1.12315,11000000.0
2007-04-17 19:14:00,1.12305,1.12305,1.12282,1.12282,19400000.0
2007-04-17 19:18:00,1.12289,1.12319,1.12269,1.12318,14800000.0
2007-04-17 19:19:00,1.12257,1.1227,1.12239,1.1227,9800000.0
2007-04-17 19:20:00,1.1231,1.1231,1.1231,1.1231,15200000.0
2007-04-17 19:21:00,1.12245,1.12278,1.12245,1.12248,15200000.0
2007-04-17 19:23:00,1.12257,1.1228,1.12253,1.12271,23000000.0
2007-04-17 19:24:00,1.12253,1.12253,1.12213,1.12224,10800000.0
2007-04-17 19:25:00,1.12243,1.12273,1.12243,1.12273,14000000.0
2007-04-17 19:26:00,1.12288,1.12331,1.1228,1.1228,19600000.0
2007-04-17 19:27:00,1.12274,1.12299,1.12264,1.12272,6800000.0
2007-04-17 19:28:00,1.1231,1.1233,1.1231,1.1233,5600000.0
2007-04-17 19:29:00,1.12291,1.12312,1.12279,1.12312,5600000.0
2007-04-17 19:30:00,1.12301,1.12312,1.1228,1.12302,8400000.0
2007-04-17 19:31:00,1.12272,1.12298,1.12259,1.12259,11800000.0
2007-04-17 19:33:00,1.12259,1.12291,1.12257,1.12289,11800000.0
2007-04-17 19:34:00,1.12292,1.12332,1.12292,1.12299,13800000.0
2007-04-17 19:35:00,1.12292,1.12334,1.12277,1.12281,21200000.0
2007-04-17 19:36:00,1.1231,1.1231,1.12299,1.12299,2600000.0
2007-04-17 19:37:00,1.12316,1.12332,1.12293,1.12332,8400000.0
2007-04-17 19:38:00,1.1233,1.1233,1.1233,1.1233,2000000.0
2007-04-17 19:39:00,1.12282,1.12285,1.12282,1.12285,2000000.0
2007-04-17 19:40:00,1.1229,1.12297,1.1227,1.12289,9800000.0
2007-04-17 19:41:00,1.12301,1.12359,1.12291,1.12303,8400000.0
2007-04-17 19:42:00,1.1234,1.1234,1.1233,1.1234,11400000.0
2007-04-17 19:43:00,1.12285,1.12304,1.12279,1.12279,11400000.0
2007-04-17 19:44:00,1.12264,1.12316,1.12264,1.12284,16400000.0
2007-04-17 19:45:00,1.1229,1.12343,1.1229,1.12311,9400000.0
2007-04-17 19:46:00,1.12292,1.12324,1.12292,1.12324,2600000.0
2007-04-17 19:47:00,1.12298,1.12353,1.12298,1.12347,10600000.0
2007-04-17 19:50:00,1.12311,1.12321,1.12298,1.12308,19400000.0
2007-04-17 19:51:00,1.12289,1.12335,1.12289,1.12304,10200000.0
2007-04-17 19:52:00,1.12311,1.12367,1.12311,1.12316,9800000.0
2007-04-17 19:54:00,1.12296,1.12343,1.12296,1.1232,9000000.0
2007-04-17 19:55:00,1.12318,1.12357,1.12317,1.12324,11600000.0
2007-04-17 19:56:00,1.12338,1.12406,1.12338,1.12348,7400000.0
2007-04-17 19:57:00,1.1239,1.1242,1.1239,1.1242,25000000.0
2007-04-17 19:58:00,1.12368,1.12393,1.12343,1.12367,25000000.0
2007-04-17 19:59:00,1.12379,1.12414,1.12364,1.12364,9400000.0
2007-04-17 20:00:00,1.12396,1.12396,1.12382,1.12386,8800000.0
2007-04-17 20:01:00,1.12421,1.12452,1.12414,1.12422,9600000.0
2007-04-17 20:02:00,1.1234,1.12392,1.1234,1.12361,6200000.0
2007-04-17 20:03:00,1.12336,1.12351,1.12335,1.12339,17600000.0
2007-04-17 20:04:00,1.1239,1.1239,1.1239,1.1239,18600000.0
2007-04-17 20:05:00,1.12333,1.12333,1.12318,1.12328,18600000.0
2007-04-17 20:06:00,1.12321,1.12367,1.12303,1.12367,11800000.0
2007-04-17 20:09:00,1.1235,1.1235,1.12315,1.12315,20200000.0
2007-04-17 20:10:00,1.12343,1.12373,1.12318,1.12373,23400000.0
2007-04-17 20:11:00,1.12339,1.12372,1.12339,1.12359,8400000.0
2007-04-17 20:13:00,1.12327,1.12348,1.1232,1.12347,12800000.0
2007-04-17 20:14:00,1.12327,1.1237,1.12321,1.1237,8200000.0
2007-04-17 20:15:00,1.1233,1.12364,1.12323,1.12335,10800000.0
2007-04-17 20:16:00,1.1236,1.1236,1.1236,1.1236,8400000.0
2007-04-17 20:17:00,1.12327,1.12332,1.123,1.12303,8400000.0
2007-04-17 20:19:00,1.12325,1.12365,1.12324,1.12351,10200000.0
2007-04-17 20:23:00,1.12349,1.12373,1.12333,1.12373,24800000.0
2007-04-17 20:24:00,1.12327,1.12338,1.12288,1.12338,16000000.0
2007-04-17 20:25:00,1.12361,1.12361,1.12322,1.12351,5200000.0
2007-04-17 20:26:00,1.12332,1.12335,1.12332,1.12335,3200000.0
2007-04-17 20:27:00,1.12304,1.1233,1.12304,1.12307,16200000.0
2007-04-17 20:28:00,1.12348,1.12372,1.12338,1.12372,4800000.0
2007-04-17 20:31:00,1.12328,1.12364,1.12328,1.12364,6800000.0
2007-04-17 20:32:00,1.1238,1.1238,1.1238,1.1238,11600000.0
2007-04-17 20:33:00,1.1237,1.1238,1.1237,1.1238,11600000.0
2007-04-17 20:34:00,1.12365,1.12365,1.12337,1.12354,11600000.0
2007-04-17 20:35:00,1.12336,1.12336,1.12323,1.12323,13200000.0
2007-04-17 20:36:00,1.1238,1.1239,1.1238,1.1238,14200000.0
2007-04-17 20:37:00,1.12345,1.12361,1.12332,1.12356,14200000.0
2007-04-17 20:38:00,1.12367,1.12367,1.12347,1.12347,10600000.0
2007-04-17 20:39:00,1.12373,1.12404,1.12349,1.12366,21600000.0
2007-04-17 20:40:00,1.12399,1.12431,1.12378,1.12408,20800000.0
2007-04-17 20:41:00,1.12407,1.12435,1.12396,1.12396,11400000.0
2007-04-17 20:42:00,1.12432,1.12432,1.12395,1.12395,12000000.0
2007-04-17 20:44:00,1.12406,1.1242,1.12399,1.1242,18000000.0
2007-04-17 20:45:00,1.12393,1.12393,1.12386,1.12386,2600000.0
2007-04-17 20:47:00,1.12411,1.12411,1.12398,1.12398,3600000.0
2007-04-17 20:48:00,1.1238,1.12396,1.12345,1.12345,21000000.0
2007-04-17 20:49:00,1.1233,1.12343,1.12307,1.12343,13600000.0
2007-04-17 20:50:00,1.12333,1.12333,1.12291,1.12291,7200000.0
2007-04-17 20:51:00,1.12308,1.1235,1.12308,1.12315,11800000.0
2007-04-17 20:52:00,1.1234,1.1234,1.12289,1.12322,15200000.0
2007-04-17 20:53:00,1.12308,1.1232,1.12307,1.12316,12000000.0
2007-04-17 20:54:00,1.12333,1.12333,1.12323,1.12326,4200000.0
2007-04-17 20:55:00,1.1238,1.1238,1.1236,1.1236,11800000.0
2007-04-17 20:56:00,1.12332,1.12346,1.12305,1.12321,11800000.0
2007-04-17 20:57:00,1.12322,1.12322,1.12318,1.12318,6200000.0
2007-04-17 20:58:00,1.12354,1.12378,1.12335,1.12378,7200000.0
2007-04-17 20:59:00,1.12335,1.12364,1.12335,1.12364,12400000.0
2007-04-17 21:00:00,1.12332,1.12344,1.12277,1.12308,24200000.0
2007-04-17 21:01:00,1.12344,1.12344,1.12236,1.12236,6800000.0
2007-04-17 21:02:00,1.12273,1.12323,1.12273,1.12323,14000000.0
2007-04-17 21:03:00,1.12324,1.12336,1.12311,1.12311,17600000.0
2007-04-17 21:04:00,1.12287,1.1233,1.12285,1.12287,14200000.0
2007-04-17 21:05:00,1.1239,1.1239,1.1237,1.1238,6800000.0
2007-04-17 21:06:00,1.12309,1.12324,1.12299,1.12319,6800000.0
2007-04-17 21:07:00,1.1234,1.1234,1.12301,1.12301,13000000.0
2007-04-17 21:08:00,1.12352,1.12352,1.12294,1.1231,17600000.0
2007-04-17 21:10:00,1.1238,1.1238,1.1238,1.1238,11600000.0
2007-04-17 21:12:00,1.1233,1.12353,1.12324,1.12345,11600000.0
2007-04-17 21:13:00,1.1237,1.1237,1.1237,1.1237,3600000.0
2007-04-17 21:14:00,1.12332,1.12332,1.12322,1.12326,3600000.0
2007-04-17 21:15:00,1.12318,1.12364,1.12318,1.12334,18200000.0
2007-04-17 21:16:00,1.1232,1.12355,1.1232,1.12355,4200000.0
2007-04-17 21:17:00,1.12377,1.12385,1.12333,1.12333,8800000.0
2007-04-17 21:18:00,1.12351,1.12376,1.12313,1.12313,11400000.0
2007-04-17 21:20:00,1.12321,1.12321,1.12315,1.12315,5400000.0
2007-04-17 21:21:00,1.12323,1.12336,1.12316,1.12334,14800000.0
2007-04-17 21:22:00,1.12356,1.12396,1.12337,1.12339,7800000.0
2007-04-17 21:23:00,1.124,1.1242,1.124,1.1241,21600000.0
2007-04-17 21:24:00,1.1242,1.1242,1.124,1.124,21600000.0
2007-04-17 21:25:00,1.12354,1.12391,1.12345,1.12391,21600000.0
2007-04-17 21:26:00,1.124,1.124,1.124,1.124,12600000.0
2007-04-17 21:27:00,1.12353,1.12359,1.12324,1.12333,12600000.0
2007-04-17 21:28:00,1.1233,1.12363,1.1233,1.12346,5800000.0
2007-04-17 21:29:00,1.1238,1.12388,1.12366,1.12388,10400000.0
2007-04-17 21:30:00,1.1237,1.1237,1.1237,1.1237,7800000.0
2007-04-17 21:31:00,1.12327,1.12339,1.12253,1.12278,7800000.0
2007-04-17 21:32:00,1.12283,1.12298,1.12261,1.12261,14600000.0
2007-04-17 21:33:00,1.12278,1.12297,1.12275,1.12293,16400000.0
2007-04-17 21:34:00,1.12318,1.12318,1.12251,1.12268,20200000.0
2007-04-17 21:35:00,1.1224,1.12274,1.12231,1.12274,17000000.0
2007-04-17 21:36:00,1.12272,1.12302,1.1225,1.1225,18800000.0
2007-04-17 21:37:00,1.12289,1.12289,1.12233,1.1224,11800000.0
2007-04-17 21:38:00,1.12243,1.12243,1.12233,1.12233,3200000.0
2007-04-17 21:39:00,1.12247,1.12284,1.12237,1.12253,19800000.0
2007-04-17 21:40:00,1.12261,1.12291,1.12228,1.12271,15000000.0
2007-04-17 21:41:00,1.1232,1.1233,1.1232,1.1233,6400000.0
2007-04-17 21:43:00,1.1234,1.1234,1.1234,1.1234,6400000.0
2007-04-17 21:46:00,1.1227,1.12279,1.12258,1.12258,6400000.0
2007-04-17 21:47:00,1.12267,1.12274,1.12256,1.12274,8200000.0
2007-04-17 21:48:00,1.12236,1.12257,1.12201,1.12247,16000000.0
2007-04-17 21:50:00,1.123,1.1231,1.123,1.1231,2000000.0
2007-04-17 21:51:00,1.123,1.1231,1.123,1.1231,2000000.0
2007-04-17 21:53:00,1.12257,1.12267,1.12257,1.12267,2000000.0
2007-04-17 21:54:00,1.12326,1.12329,1.12262,1.12283,20600000.0
2007-04-17 21:57:00,1.12282,1.12301,1.12282,1.12299,5600000.0
2007-04-17 21:58:00,1.12274,1.1231,1.12259,1.1231,18000000.0
2007-04-17 21:59:00,1.12303,1.12316,1.12258,1.12279,26600000.0
2007-04-17 22:00:00,1.12291,1.12296,1.12251,1.12283,10400000.0
2007-04-17 22:01:00,1.12266,1.12345,1.12266,1.12289,18400000.0
2007-04-17 22:02:00,1.1235,1.1235,1.1235,1.1235,25000000.0
2007-04-17 22:03:00,1.12299,1.12299,1.12259,1.12284,25000000.0
2007-04-17 22:04:00,1.1232,1.1232,1.1232,1.1232,5200000.0
2007-04-17 22:05:00,1.12281,1.12296,1.12258,1.12291,5200000.0
2007-04-17 22:06:00,1.1231,1.1231,1.1231,1.1231,16000000.0
2007-04-17 22:07:00,1.12259,1.12277,1.12239,1.12239,16000000.0
2007-04-17 22:08:00,1.123,1.1231,1.123,1.123,14200000.0
2007-04-17 22:09:00,1.1231,1.1231,1.123,1.123,14200000.0
2007-04-17 22:10:00,1.12219,1.12252,1.12215,1.12252,14200000.0
2007-04-17 22:11:00,1.12247,1.12253,1.12228,1.12228,23400000.0
2007-04-17 22:12:00,1.12251,1.12267,1.12234,1.12267,6200000.0
2007-04-17 22:13:00,1.12265,1.12265,1.12219,1.12227,9200000.0
2007-04-17 22:14:00,1.12267,1.12287,1.12232,1.12232,11200000.0
2007-04-17 22:15:00,1.12216,1.12216,1.12181,1.12181,17000000.0
2007-04-17 22:16:00,1.12122,1.1214,1.12113,1.12113,23000000.0
2007-04-17 22:17:00,1.12122,1.12153,1.12122,1.12136,12400000.0
2007-04-17 22:18:00,1.12143,1.12182,1.1211,1.1211,15800000.0
2007-04-17 22:19:00,1.12176,1.12176,1.12139,1.12151,7800000.0
2007-04-17 22:20:00,1.12171,1.12171,1.12164,1.12164,2600000.0
2007-04-17 22:22:00,1.12194,1.12194,1.12149,1.12175,18000000.0
2007-04-17 22:23:00,1.12145,1.12186,1.12145,1.12164,14200000.0
2007-04-17 22:24:00,1.12196,1.12222,1.1217,1.1217,17000000.0
2007-04-17 22:25:00,1.12193,1.12233,1.12193,1.12233,6600000.0
2007-04-17 22:27:00,1.12192,1.12218,1.12191,1.12191,16800000.0
2007-04-17 22:28:00,1.122,1.12245,1.12177,1.12185,12400000.0
2007-04-17 22:29:00,1.1218,1.12222,1.1217,1.12222,18000000.0
2007-04-17 22:30:00,1.1225,1.1226,1.1225,1.1226,3200000.0
2007-04-17 22:31:00,1.12194,1.12194,1.12186,1.12186,3200000.0
2007-04-17 22:33:00,1.12219,1.12219,1.12182,1.12182,3600000.0
2007-04-17 22:34:00,1.1227,1.1227,1.1227,1.1227,23400000.0
2007-04-17 22:35:00,1.12213,1.12213,1.12161,1.12205,23400000.0
2007-04-17 22:36:00,1.12182,1.12216,1.12182,1.12216,9200000.0
2007-04-17 22:38:00,1.1219,1.12205,1.12173,1.12204,28800000.0
2007-04-17 22:39:00,1.12224,1.12242,1.12201,1.12234,10800000.0
2007-04-17 22:41:00,1.12253,1.12275,1.1225,1.12275,9800000.0
2007-04-17 22:42:00,1.12257,1.12262,1.12257,1.12262,7600000.0
2007-04-17 22:43:00,1.1227,1.12331,1.12262,1.12292,11800000.0
2007-04-17 22:44:00,1.12307,1.12335,1.12304,1.12328,12200000.0
2007-04-17 22:45:00,1.12317,1.1238,1.12317,1.12355,13400000.0
2007-04-17 22:46:00,1.12298,1.12315,1.12298,1.12315,4000000.0
2007-04-17 22:47:00,1.12295,1.1233,1.12258,1.1233,7800000.0
2007-04-17 22:48:00,1.12277,1.12277,1.12269,1.12269,3200000.0
2007-04-17 22:49:00,1.12221,1.12301,1.12221,1.12264,12800000.0
2007-04-17 22:51:00,1.12233,1.12254,1.12233,1.1224,17600000.0
2007-04-17 22:52:00,1.12263,1.12273,1.12228,1.12228,11400000.0
2007-04-17 22:53:00,1.12233,1.12263,1.12226,1.12256,18600000.0
2007-04-17 22:54:00,1.12245,1.12277,1.12245,1.12257,7200000.0
2007-04-17 22:57:00,1.12267,1.12295,1.12258,1.12281,18200000.0
2007-04-17 22:58:00,1.12228,1.12228,1.12184,1.12184,12800000.0
2007-04-17 22:59:00,1.12223,1.12249,1.12182,1.12182,11800000.0
2007-04-17 23:00:00,1.12143,1.12178,1.12143,1.12172,8000000.0
2007-04-17 23:01:00,1.12171,1.12171,1.12154,1.12154,2600000.0
2007-04-17 23:02:00,1.12166,1.12212,1.12134,1.12134,21400000.0
2007-04-17 23:03:00,1.12108,1.12149,1.12108,1.12132,11400000.0
2007-04-17 23:04:00,1.12086,1.12121,1.12086,1.12121,8200000.0
2007-04-17 23:05:00,1.12112,1.12151,1.12112,1.12119,8400000.0
2007-04-17 23:06:00,1.1221,1.1221,1.1219,1.1219,10600000.0
2007-04-17 23:07:00,1.12111,1.12163,1.12099,1.12121,10600000.0
2007-04-17 23:08:00,1.1212,1.12161,1.12081,1.12145,8200000.0
2007-04-17 23:09:00,1.12137,1.12137,1.1208,1.1208,4200000.0
2007-04-17 23:10:00,1.12093,1.12143,1.12093,1.12115,19200000.0
2007-04-17 23:11:00,1.121,1.12121,1.12084,1.12108,14000000.0
2007-04-17 23:12:00,1.12084,1.12173,1.12084,1.12116,21800000.0
2007-04-17 23:13:00,1.12107,1.12134,1.12097,1.12117,9400000.0
2007-04-17 23:14:00,1.12109,1.1214,1.12057,1.1208,26800000.0
2007-04-17 23:15:00,1.12122,1.12123,1.12122,1.12123,2000000.0
2007-04-17 23:16:00,1.12095,1.12162,1.12092,1.12149,15600000.0
2007-04-17 23:17:00,1.12149,1.12191,1.12137,1.12163,12200000.0
2007-04-17 23:18:00,1.12157,1.12229,1.12135,1.12229,9000000.0
2007-04-17 23:19:00,1.12282,1.12282,1.12212,1.12212,7600000.0
2007-04-17 23:21:00,1.12213,1.12216,1.12202,1.12202,9800000.0
2007-04-17 23:22:00,1.12254,1.12254,1.12202,1.1222,16200000.0
2007-04-17 23:23:00,1.12225,1.12225,1.12189,1.12191,8400000.0
2007-04-17 23:24:00,1.12203,1.12235,1.12166,1.122,14200000.0
2007-04-17 23:25:00,1.12198,1.12198,1.12148,1.1219,7600000.0
2007-04-17 23:26:00,1.12204,1.12247,1.12204,1.12247,5600000.0
2007-04-17 23:27:00,1.12218,1.12249,1.12197,1.12197,15000000.0
2007-04-17 23:29:00,1.12201,1.1221,1.12195,1.12209,9000000.0
2007-04-17 23:31:00,1.1224,1.1224,1.1224,1.1224,16400000.0
2007-04-17 23:32:00,1.12226,1.12238,1.12207,1.12222,16400000.0
2007-04-17 23:33:00,1.12196,1.12239,1.12191,1.12208,6800000.0
2007-04-17 23:34:00,1.1224,1.1228,1.1224,1.12247,5400000.0
2007-04-17 23:35:00,1.12261,1.12296,1.12259,1.12265,25200000.0
2007-04-17 23:36:00,1.12251,1.12258,1.12228,1.12252,13000000.0
2007-04-17 23:37:00,1.12252,1.12277,1.12248,1.12277,16800000.0
2007-04-17 23:38:00,1.12251,1.12255,1.12222,1.12228,16400000.0
2007-04-17 23:39:00,1.1224,1.12255,1.12226,1.12246,11400000.0
2007-04-17 23:40:00,1.12262,1.12262,1.12232,1.12232,10600000.0
2007-04-17 23:41:00,1.12232,1.12261,1.12227,1.12261,6200000.0
2007-04-17 23:42:00,1.1229,1.1231,1.1229,1.1231,14600000.0
2007-04-17 23:43:00,1.12262,1.12264,1.12195,1.12195,14600000.0
2007-04-17 23:46:00,1.12242,1.12253,1.12213,1.12221,17000000.0
2007-04-17 23:47:00,1.12209,1.12241,1.12209,1.12241,24200000.0
2007-04-17 23:49:00,1.12245,1.12268,1.1222,1.12224,19200000.0
2007-04-17 23:50:00,1.12253,1.12263,1.12253,1.12263,3200000.0
2007-04-17 23:53:00,1.12252,1.12252,1.12249,1.12249,5000000.0
2007-04-17 23:54:00,1.12225,1.12286,1.12216,1.12216,6600000.0
2007-04-17 23:55:00,1.12199,1.12238,1.12189,1.12238,19200000.0
2007-04-17 23:56:00,1.12227,1.12288,1.12227,1.12288,19000000.0
2007-04-17 23:58:00,1.1236,1.1236,1.1236,1.1236,6000000.0
2007-04-18 00:00:00,1.12327,1.12327,1.1227,1.12302,6000000.0
2007-04-18 00:01:00,1.1227,1.1229,1.1224,1.1224,22800000.0
2007-04-18 00:02:00,1.12233,1.12255,1.12211,1.12211,14200000.0
2007-04-18 00:04:00,1.12263,1.12286,1.12257,1.12286,4200000.0
2007-04-18 00:05:00,1.12259,1.12303,1.12252,1.12303,13800000.0
2007-04-18 00:06:00,1.1228,1.12305,1.12279,1.123,19400000.0
2007-04-18 00:07:00,1.12274,1.12322,1.12266,1.12292,5800000.0
2007-04-18 00:08:00,1.1232,1.1232,1.1232,1.1232,14800000.0
2007-04-18 00:09:00,1.12267,1.12304,1.12225,1.12242,14800000.0
2007-04-18 00:11:00,1.1233,1.1233,1.1233,1.1233,13800000.0
2007-04-18 00:12:00,1.12283,1.12328,1.12274,1.12328,13800000.0
2007-04-18 00:13:00,1.12315,1.12315,1.12246,1.12246,14600000.0
2007-04-18 00:15:00,1.12283,1.12318,1.12259,1.12264,20000000.0
2007-04-18 00:16:00,1.12276,1.12297,1.12276,1.12277,8000000.0
2007-04-18 00:17:00,1.1227,1.12315,1.1227,1.12315,10600000.0
2007-04-18 00:18:00,1.12265,1.12305,1.12265,1.12305,6800000.0
2007-04-18 00:19:00,1.12249,1.12249,1.12249,1.12249,3200000.0
2007-04-18 00:20:00,1.12224,1.12245,1.12215,1.12215,7400000.0
2007-04-18 00:21:00,1.12201,1.12261,1.12197,1.12246,19200000.0
2007-04-18 00:22:00,1.1228,1.123,1.1228,1.123,6200000.0
2007-04-18 00:23:00,1.12272,1.12275,1.12262,1.12262,6200000.0
2007-04-18 00:24:00,1.12276,1.1228,1.12232,1.12242,26200000.0
2007-04-18 00:25:00,1.12272,1.12272,1.12265,1.1227,16000000.0
2007-04-18 00:26:00,1.1231,1.1231,1.1229,1.1229,6800000.0
2007-04-18 00:27:00,1.12246,1.12246,1.12206,1.12227,6800000.0
2007-04-18 00:28:00,1.12236,1.12236,1.12217,1.12217,6600000.0
2007-04-18 00:29:00,1.1222,1.12244,1.12205,1.12244,22200000.0
2007-04-18 00:30:00,1.122,1.12215,1.12178,1.12215,6800000.0
2007-04-18 00:32:00,1.12204,1.12235,1.12182,1.12182,11200000.0
2007-04-18 00:33:00,1.1225,1.1225,1.12224,1.12228,9200000.0
2007-04-18 00:34:00,1.12264,1.12274,1.1222,1.12227,16400000.0
2007-04-18 00:35:00,1.12206,1.12218,1.12205,1.12218,10400000.0
2007-04-18 00:36:00,1.1225,1.12263,1.12226,1.12245,13200000.0
2007-04-18 00:37:00,1.12238,1.12238,1.12223,1.12223,13800000.0
2007-04-18 00:38:00,1.12257,1.12257,1.12257,1.12257,3200000.0
2007-04-18 00:39:00,1.12329,1.12351,1.12321,1.12336,19400000.0
2007-04-18 00:40:00,1.12318,1.12318,1.12284,1.12311,8600000.0
2007-04-18 00:41:00,1.12233,1.12233,1.12191,1.12191,5600000.0
2007-04-18 00:42:00,1.12147,1.12186,1.1212,1.1212,9800000.0
2007-04-18 00:43:00,1.12133,1.12168,1.12119,1.12119,13000000.0
2007-04-18 00:44:00,1.12155,1.12155,1.12116,1.1214,13800000.0
2007-04-18 00:45:00,1.12289,1.12489,1.12289,1.1229,18000000.0
2007-04-18 00:46:00,1.12331,1.12331,1.12234,1.12241,14000000.0
2007-04-18 00:47:00,1.12261,1.12295,1.12261,1.12269,14000000.0
2007-04-18 00:48:00,1.12233,1.1225,1.12233,1.1225,7400000.0
2007-04-18 00:49:00,1.1229,1.1229,1.1229,1.1229,15600000.0
2007-04-18 00:50:00,1.1223,1.12256,1.12224,1.12236,15600000.0
2007-04-18 00:51:00,1.12245,1.12245,1.12173,1.1222,15200000.0
2007-04-18 00:52:00,1.12227,1.12231,1.12191,1.1221,11600000.0
2007-04-18 00:53:00,1.12226,1.12233,1.12205,1.12223,22400000.0
2007-04-18 00:54:00,1.12206,1.12206,1.12154,1.12154,14000000.0
2007-04-18 00:55:00,1.12155,1.122,1.1214,1.12174,23600000.0
2007-04-18 00:56:00,1.12163,1.12163,1.12061,1.12061,22400000.0
2007-04-18 00:57:00,1.12106,1.12106,1.1205,1.12088,31800000.0
2007-04-18 00:58:00,1.11994,1.12077,1.11994,1.12019,15400000.0
2007-04-18 00:59:00,1.1185,1.1186,1.11762,1.11822,7200000.0
2007-04-18 01:00:00,1.1191,1.1191,1.11864,1.11864,7800000.0
2007-04-18 01:01:00,1.11885,1.11925,1.1185,1.11909,17200000.0
2007-04-18 01:02:00,1.11929,1.11959,1.11892,1.11945,24400000.0
2007-04-18 01:03:00,1.11956,1.11985,1.11916,1.11916,13400000.0
2007-04-18 01:04:00,1.11932,1.11958,1.11911,1.11942,15200000.0
2007-04-18 01:05:00,1.11961,1.11997,1.11948,1.11948,19000000.0
2007-04-18 01:06:00,1.11922,1.11961,1.11918,1.11961,12800000.0
2007-04-18 01:07:00,1.11937,1.1198,1.11925,1.1198,7200000.0
2007-04-18 01:08:00,1.11955,1.11981,1.11955,1.1196,9400000.0
2007-04-18 01:09:00,1.11971,1.12002,1.11925,1.11925,17600000.0
2007-04-18 01:10:00,1.11889,1.11937,1.11889,1.11919,9600000.0
2007-04-18 01:11:00,1.11929,1.11939,1.11912,1.11926,8400000.0
2007-04-18 01:12:00,1.11933,1.11933,1.11905,1.11913,3000000.0
2007-04-18 01:13:00,1.11899,1.11934,1.11868,1.119,14000000.0
2007-04-18 01:14:00,1.11935,1.11941,1.11932,1.11932,14000000.0
2007-04-18 01:15:00,1.11969,1.11969,1.11951,1.11959,7400000.0
2007-04-18 01:16:00,1.1196,1.11974,1.11941,1.11945,15600000.0
2007-04-18 01:17:00,1.11944,1.11975,1.11935,1.11975,14200000.0
2007-04-18 01:18:00,1.11933,1.1198,1.11933,1.11944,10600000.0
2007-04-18 01:19:00,1.11954,1.1197,1.11942,1.11942,10200000.0
2007-04-18 01:20:00,1.11946,1.11978,1.11933,1.11946,14400000.0
2007-04-18 01:21:00,1.11972,1.11989,1.11928,1.11989,25600000.0
2007-04-18 01:22:00,1.11994,1.11994,1.11942,1.11945,15400000.0
2007-04-18 01:23:00,1.11952,1.11972,1.11937,1.11956,20000000.0
2007-04-18 01:24:00,1.11942,1.11943,1.11924,1.11943,10200000.0
2007-04-18 01:25:00,1.11923,1.11975,1.11886,1.11975,18800000.0
2007-04-18 01:26:00,1.11979,1.11979,1.11947,1.11953,18200000.0
2007-04-18 01:27:00,1.1195,1.11988,1.1195,1.11956,9000000.0
2007-04-18 01:28:00,1.1196,1.11984,1.11929,1.11929,21000000.0
2007-04-18 01:29:00,1.11932,1.11951,1.11914,1.11914,7400000.0
2007-04-18 01:30:00,1.11919,1.11963,1.11915,1.1196,11200000.0
2007-04-18 01:31:00,1.1191,1.1191,1.11866,1.11883,20000000.0
2007-04-18 01:32:00,1.11852,1.11891,1.11852,1.11875,8400000.0
2007-04-18 01:33:00,1.11887,1.11931,1.11844,1.11844,18800000.0
2007-04-18 01:34:00,1.1195,1.1195,1.1195,1.1195,14800000.0
2007-04-18 01:35:00,1.11901,1.11941,1.11901,1.11912,14800000.0
2007-04-18 01:36:00,1.1185,1.11928,1.1185,1.11899,9400000.0
2007-04-18 01:37:00,1.11933,1.11967,1.11908,1.11931,13400000.0
2007-04-18 01:38:00,1.1188,1.1188,1.11853,1.11858,7400000.0
2007-04-18 01:39:00,1.11883,1.11899,1.11869,1.11871,9800000.0
2007-04-18 01:40:00,1.11885,1.11927,1.11885,1.11927,12000000.0
2007-04-18 01:41:00,1.1195,1.1197,1.1195,1.1195,18800000.0
2007-04-18 01:42:00,1.11916,1.11916,1.11877,1.11877,18800000.0
2007-04-18 01:43:00,1.11945,1.11945,1.11902,1.11932,8200000.0
2007-04-18 01:44:00,1.1195,1.1195,1.1195,1.1195,2600000.0
2007-04-18 01:45:00,1.11922,1.11922,1.11906,1.11906,2600000.0
2007-04-18 01:46:00,1.11878,1.1189,1.11878,1.1189,3200000.0
2007-04-18 01:47:00,1.11851,1.11909,1.11851,1.11909,9200000.0
2007-04-18 01:48:00,1.11885,1.11902,1.11866,1.11878,16600000.0
2007-04-18 01:49:00,1.11853,1.11894,1.11853,1.11894,13200000.0
2007-04-18 01:50:00,1.1195,1.1195,1.1194,1.1195,10000000.0
2007-04-18 01:51:00,1.11889,1.11938,1.11887,1.11887,10000000.0
2007-04-18 01:52:00,1.11912,1.11935,1.11912,1.11921,17800000.0
2007-04-18 01:53:00,1.11956,1.11969,1.11931,1.11948,16400000.0
2007-04-18 01:54:00,1.11909,1.11924,1.11882,1.11903,17000000.0
2007-04-18 01:55:00,1.11942,1.11958,1.11896,1.1194,21400000.0
2007-04-18 01:56:00,1.11976,1.11976,1.11925,1.11928,23600000.0
2007-04-18 01:57:00,1.11945,1.11983,1.11933,1.11962,12000000.0
2007-04-18 01:58:00,1.11901,1.11924,1.11901,1.11924,16200000.0
2007-04-18 01:59:00,1.11902,1.11966,1.11902,1.11966,21600000.0
2007-04-18 02:00:00,1.11983,1.11988,1.11946,1.11988,23600000.0
2007-04-18 02:01:00,1.11975,1.11975,1.1192,1.11952,22600000.0
2007-04-18 02:02:00,1.11941,1.11984,1.11925,1.11984,11400000.0
2007-04-18 02:03:00,1.11921,1.11956,1.11921,1.11956,15800000.0
2007-04-18 02:04:00,1.12003,1.12003,1.11922,1.11965,10800000.0
2007-04-18 02:05:00,1.1194,1.11942,1.11934,1.11942,12000000.0
2007-04-18 02:06:00,1.11944,1.11979,1.11921,1.11956,14800000.0
2007-04-18 02:07:00,1.11935,1.11985,1.11935,1.11959,19800000.0
2007-04-18 02:08:00,1.11932,1.11932,1.11886,1.11905,8200000.0
2007-04-18 02:09:00,1.11905,1.11905,1.1188,1.11904,13200000.0
2007-04-18 02:10:00,1.11911,1.1195,1.11911,1.1194,10000000.0
2007-04-18 02:12:00,1.11961,1.11961,1.11938,1.1196,10600000.0
2007-04-18 02:13:00,1.11957,1.11957,1.11926,1.1193,6800000.0
2007-04-18 02:14:00,1.11914,1.11955,1.11904,1.11949,11000000.0
2007-04-18 02:15:00,1.11936,1.11948,1.11886,1.11886,17600000.0
2007-04-18 02:16:00,1.11893,1.11893,1.11854,1.11876,25800000.0
2007-04-18 02:17:00,1.11915,1.11918,1.11915,1.11918,2600000.0
2007-04-18 02:18:00,1.11889,1.11908,1.11862,1.11891,15600000.0
2007-04-18 02:19:00,1.11899,1.11933,1.11899,1.11923,11000000.0
2007-04-18 02:20:00,1.11886,1.11914,1.11886,1.11911,7400000.0
2007-04-18 02:21:00,1.1186,1.11903,1.11844,1.11844,28800000.0
2007-04-18 02:22:00,1.11865,1.11881,1.11833,1.11843,14000000.0
2007-04-18 02:23:00,1.11834,1.11866,1.11832,1.11832,21400000.0
2007-04-18 02:24:00,1.11833,1.11878,1.11833,1.11868,13000000.0
2007-04-18 02:25:00,1.11892,1.11908,1.11863,1.11889,9800000.0
2007-04-18 02:26:00,1.11864,1.1188,1.11838,1.11857,10000000.0
2007-04-18 02:27:00,1.11882,1.11882,1.11844,1.1187,14000000.0
2007-04-18 02:29:00,1.1191,1.1191,1.1191,1.1191,20600000.0
2007-04-18 02:30:00,1.11852,1.11886,1.11838,1.11841,20600000.0
2007-04-18 02:31:00,1.11887,1.11892,1.11846,1.11859,9600000.0
2007-04-18 02:32:00,1.11878,1.11886,1.11852,1.11872,9000000.0
2007-04-18 02:33:00,1.11897,1.11897,1.11836,1.11854,18200000.0
2007-04-18 02:34:00,1.11803,1.11866,1.11803,1.11831,9200000.0
2007-04-18 02:35:00,1.11828,1.1188,1.11828,1.11845,20200000.0
2007-04-18 02:36:00,1.11813,1.11861,1.11813,1.11835,19000000.0
2007-04-18 02:37:00,1.11842,1.11863,1.11819,1.11836,11200000.0
2007-04-18 02:38:00,1.11826,1.11849,1.118,1.11821,35000000.0
2007-04-18 02:39:00,1.11833,1.11852,1.11819,1.11827,11600000.0
2007-04-18 02:40:00,1.11793,1.11879,1.11786,1.11879,22800000.0
2007-04-18 02:41:00,1.11817,1.11862,1.1179,1.11793,14800000.0
2007-04-18 02:42:00,1.11796,1.11797,1.11782,1.11791,8400000.0
2007-04-18 02:43:00,1.11784,1.11825,1.11771,1.11774,9000000.0
2007-04-18 02:44:00,1.1176,1.1176,1.11745,1.11745,3200000.0
2007-04-18 02:45:00,1.11746,1.11746,1.11714,1.11714,2000000.0
2007-04-18 02:46:00,1.11672,1.1168,1.11643,1.11652,7200000.0
2007-04-18 02:47:00,1.11636,1.11699,1.11636,1.11649,21000000.0
2007-04-18 02:48:00,1.11691,1.11707,1.11659,1.11688,11000000.0
2007-04-18 02:49:00,1.11676,1.11676,1.1166,1.11667,13800000.0
2007-04-18 02:50:00,1.11651,1.11669,1.1163,1.1164,26600000.0
2007-04-18 02:51:00,1.1164,1.11657,1.11607,1.11627,16800000.0
2007-04-18 02:52:00,1.11631,1.11662,1.11631,1.11662,11000000.0
2007-04-18 02:53:00,1.11641,1.11679,1.11635,1.11679,18200000.0
2007-04-18 02:54:00,1.11688,1.11723,1.11684,1.11723,12200000.0
2007-04-18 02:55:00,1.11688,1.11702,1.11677,1.11682,10800000.0
2007-04-18 02:56:00,1.11711,1.11714,1.11671,1.11671,13400000.0
2007-04-18 02:57:00,1.11675,1.11683,1.11675,1.11683,2000000.0
2007-04-18 02:58:00,1.11721,1.11721,1.1166,1.11667,11400000.0
2007-04-18 02:59:00,1.11656,1.11705,1.11656,1.11687,16400000.0
2007-04-18 03:00:00,1.1166,1.11693,1.11627,1.11643,19200000.0
2007-04-18 03:01:00,1.11553,1.11675,1.11553,1.11675,12600000.0
2007-04-18 03:02:00,1.11685,1.11709,1.11627,1.11627,12600000.0
2007-04-18 03:03:00,1.1167,1.1167,1.11618,1.1163,16000000.0
2007-04-18 03:04:00,1.116,1.11634,1.11586,1.11586,21800000.0
2007-04-18 03:05:00,1.11602,1.11635,1.11602,1.11609,13000000.0
2007-04-18 03:06:00,1.11635,1.11653,1.11628,1.11628,11400000.0
2007-04-18 03:07:00,1.11627,1.11631,1.11598,1.11604,14200000.0
2007-04-18 03:08:00,1.11623,1.11626,1.116,1.116,23200000.0
2007-04-18 03:09:00,1.1162,1.11654,1.11618,1.11618,23800000.0
2007-04-18 03:11:00,1.11634,1.11634,1.11611,1.11611,3200000.0
2007-04-18 03:12:00,1.11606,1.11637,1.11596,1.11625,23400000.0
2007-04-18 03:13:00,1.11616,1.11641,1.11602,1.11635,9200000.0
2007-04-18 03:14:00,1.1164,1.11667,1.11624,1.11624,6800000.0
2007-04-18 03:15:00,1.11623,1.11665,1.11621,1.11652,28000000.0
2007-04-18 03:16:00,1.1162,1.11656,1.11605,1.11622,7400000.0
2007-04-18 03:17:00,1.11638,1.11638,1.11591,1.116,10400000.0
2007-04-18 03:18:00,1.11639,1.11655,1.11624,1.11624,5600000.0
2007-04-18 03:19:00,1.11685,1.11685,1.11619,1.11675,10000000.0
2007-04-18 03:20:00,1.1173,1.1173,1.1171,1.1172,14000000.0
2007-04-18 03:21:00,1.11682,1.11689,1.11643,1.11672,14000000.0
2007-04-18 03:22:00,1.1168,1.1168,1.11619,1.1164,6800000.0
2007-04-18 03:23:00,1.11666,1.11727,1.11654,1.11681,31800000.0
2007-04-18 03:24:00,1.11661,1.1168,1.11644,1.11644,14000000.0
2007-04-18 03:25:00,1.11643,1.11682,1.11614,1.11663,23400000.0
2007-04-18 03:26:00,1.11654,1.11671,1.11644,1.11652,6400000.0
2007-04-18 03:27:00,1.11653,1.1171,1.11653,1.11673,16400000.0
2007-04-18 03:28:00,1.11665,1.11665,1.1164,1.11644,7600000.0
2007-04-18 03:29:00,1.11635,1.11675,1.11625,1.11625,11400000.0
2007-04-18 03:30:00,1.11617,1.11645,1.11606,1.11645,19400000.0
2007-04-18 03:31:00,1.11655,1.11655,1.11596,1.11615,24400000.0
2007-04-18 03:32:00,1.11699,1.11699,1.11599,1.11633,26400000.0
2007-04-18 03:33:00,1.11661,1.11661,1.11611,1.11639,15400000.0
2007-04-18 03:34:00,1.11612,1.11662,1.11612,1.11641,16600000.0
2007-04-18 03:35:00,1.11626,1.11696,1.11626,1.11668,6800000.0
2007-04-18 03:36:00,1.11658,1.11697,1.11645,1.11645,17000000.0
2007-04-18 03:37:00,1.11674,1.11674,1.11618,1.11618,13600000.0
2007-04-18 03:38:00,1.1162,1.11651,1.11591,1.11651,5600000.0
2007-04-18 03:39:00,1.11628,1.11628,1.11598,1.11598,4200000.0
2007-04-18 03:40:00,1.1161,1.11663,1.116,1.11614,12200000.0
2007-04-18 03:41:00,1.11622,1.11661,1.11615,1.11615,14200000.0
2007-04-18 03:42:00,1.1162,1.11633,1.11617,1.11622,5200000.0
2007-04-18 03:43:00,1.11634,1.11647,1.11597,1.11609,11200000.0
2007-04-18 03:44:00,1.11626,1.11663,1.11608,1.11638,10200000.0
2007-04-18 03:45:00,1.11617,1.11644,1.11598,1.11644,19800000.0
2007-04-18 03:46:00,1.11624,1.11624,1.11585,1.116,11800000.0
2007-04-18 03:47:00,1.11613,1.11681,1.11613,1.11647,25000000.0
2007-04-18 03:48:00,1.11624,1.11673,1.11624,1.11642,8800000.0
2007-04-18 03:49:00,1.11689,1.11689,1.11621,1.11621,9600000.0
2007-04-18 03:50:00,1.11635,1.11666,1.11635,1.11659,3600000.0
2007-04-18 03:51:00,1.1171,1.1171,1.117,1.1171,25000000.0
2007-04-18 03:52:00,1.1164,1.1168,1.11637,1.11637,25000000.0
2007-04-18 03:54:00,1.11634,1.11674,1.11634,1.11674,5800000.0
2007-04-18 03:55:00,1.1168,1.11704,1.11674,1.11675,6800000.0
2007-04-18 03:56:00,1.11677,1.1168,1.11645,1.11668,10600000.0
2007-04-18 03:57:00,1.11658,1.11669,1.11658,1.11669,2600000.0
2007-04-18 03:58:00,1.11683,1.11718,1.11671,1.11671,12400000.0
2007-04-18 03:59:00,1.11653,1.11708,1.11653,1.11664,13200000.0
2007-04-18 04:00:00,1.11687,1.11762,1.11684,1.11697,27000000.0
2007-04-18 04:01:00,1.1169,1.1169,1.11629,1.11667,14000000.0
2007-04-18 04:02:00,1.11662,1.11694,1.11662,1.11694,11200000.0
2007-04-18 04:03:00,1.1171,1.1173,1.1171,1.1173,13800000.0
2007-04-18 04:04:00,1.11671,1.11691,1.11671,1.11687,13800000.0
2007-04-18 04:05:00,1.11661,1.1169,1.11661,1.11681,15400000.0
2007-04-18 04:06:00,1.11691,1.11702,1.11665,1.11702,10800000.0
2007-04-18 04:07:00,1.11711,1.11711,1.11643,1.1168,28600000.0
2007-04-18 04:08:00,1.1165,1.11694,1.1163,1.11654,17000000.0
2007-04-18 04:09:00,1.11655,1.11698,1.11655,1.11688,19000000.0
2007-04-18 04:10:00,1.11678,1.11717,1.11675,1.11717,17600000.0
2007-04-18 04:11:00,1.11709,1.11742,1.11705,1.11727,10800000.0
2007-04-18 04:12:00,1.11722,1.11732,1.11707,1.11721,20400000.0
2007-04-18 04:13:00,1.11737,1.11765,1.11728,1.11754,15800000.0
2007-04-18 04:14:00,1.11731,1.11731,1.11702,1.11702,3200000.0
2007-04-18 04:15:00,1.1174,1.1174,1.1174,1.1174,11600000.0
2007-04-18 04:16:00,1.11708,1.11758,1.11708,1.11717,11600000.0
2007-04-18 04:17:00,1.11732,1.1175,1.11711,1.11727,17400000.0
2007-04-18 04:18:00,1.11668,1.11741,1.11661,1.11661,21200000.0
2007-04-18 04:19:00,1.11686,1.11717,1.11686,1.11711,21000000.0
2007-04-18 04:20:00,1.11678,1.11752,1.11678,1.11731,16000000.0
2007-04-18 04:21:00,1.11742,1.11742,1.11677,1.11685,6000000.0
2007-04-18 04:22:00,1.11698,1.11717,1.1169,1.11706,10800000.0
2007-04-18 04:23:00,1.11692,1.11715,1.11674,1.11674,10000000.0
2007-04-18 04:24:00,1.11659,1.11716,1.11659,1.11716,7000000.0
2007-04-18 04:25:00,1.11705,1.11718,1.11666,1.11687,10800000.0
2007-04-18 04:26:00,1.11701,1.11726,1.11689,1.11709,7400000.0
2007-04-18 04:27:00,1.11707,1.11722,1.11707,1.11722,4000000.0
2007-04-18 04:28:00,1.11694,1.11711,1.11675,1.11694,7400000.0
2007-04-18 04:29:00,1.117,1.117,1.11653,1.1166,34400000.0
2007-04-18 04:30:00,1.1165,1.11675,1.11635,1.1167,16200000.0
2007-04-18 04:31:00,1.1165,1.11699,1.1165,1.11666,9600000.0
2007-04-18 04:32:00,1.11737,1.1178,1.11715,1.11725,14600000.0
2007-04-18 04:33:00,1.11756,1.11766,1.1173,1.11766,15200000.0
2007-04-18 04:34:00,1.11779,1.11791,1.11772,1.11772,14200000.0
2007-04-18 04:35:00,1.11739,1.11782,1.11739,1.11746,14000000.0
2007-04-18 04:36:00,1.11769,1.11794,1.11757,1.1179,19400000.0
2007-04-18 04:37:00,1.11764,1.11813,1.11764,1.11813,2600000.0
2007-04-18 04:38:00,1.1177,1.11799,1.11759,1.11793,31400000.0
2007-04-18 04:39:00,1.11753,1.11789,1.11753,1.11762,8200000.0
2007-04-18 04:40:00,1.11763,1.11798,1.1176,1.1176,5200000.0
2007-04-18 04:41:00,1.11756,1.11791,1.11756,1.11791,7600000.0
2007-04-18 04:42:00,1.11755,1.11779,1.11733,1.11733,27200000.0
2007-04-18 04:43:00,1.11767,1.11784,1.11756,1.11784,3600000.0
2007-04-18 04:44:00,1.11819,1.11819,1.11746,1.11761,27200000.0
2007-04-18 04:45:00,1.11775,1.11796,1.11736,1.11777,24000000.0
2007-04-18 04:46:00,1.11749,1.11749,1.11732,1.11743,3000000.0
2007-04-18 04:48:00,1.11769,1.11784,1.11761,1.11777,8600000.0
2007-04-18 04:49:00,1.11807,1.11807,1.11745,1.11773,15400000.0
2007-04-18 04:50:00,1.11766,1.11785,1.11731,1.11785,13200000.0
2007-04-18 04:51:00,1.1176,1.11762,1.1176,1.11762,4000000.0
2007-04-18 04:52:00,1.11811,1.11811,1.1177,1.11773,23400000.0
2007-04-18 04:53:00,1.118,1.118,1.11758,1.11784,7600000.0
2007-04-18 04:54:00,1.11785,1.11804,1.11764,1.11777,12600000.0
2007-04-18 04:55:00,1.1183,1.1183,1.1183,1.1183,7000000.0
2007-04-18 04:56:00,1.11797,1.11837,1.1179,1.11835,7000000.0
2007-04-18 04:57:00,1.11793,1.11829,1.11793,1.11829,3600000.0
2007-04-18 04:58:00,1.11804,1.11814,1.11777,1.11779,12200000.0
2007-04-18 04:59:00,1.1182,1.11821,1.11761,1.11801,17000000.0
2007-04-18 05:00:00,1.11794,1.11805,1.11785,1.11797,9200000.0
2007-04-18 05:01:00,1.1183,1.1185,1.1183,1.1183,5600000.0
2007-04-18 05:03:00,1.11793,1.11799,1.11788,1.11799,5600000.0
2007-04-18 05:04:00,1.11782,1.11827,1.11782,1.11827,18600000.0
2007-04-18 05:05:00,1.11763,1.11773,1.11736,1.11736,4200000.0
2007-04-18 05:06:00,1.11761,1.11821,1.11761,1.11766,10200000.0
2007-04-18 05:07:00,1.11806,1.11806,1.11775,1.11781,14600000.0
2007-04-18 05:08:00,1.11776,1.11797,1.11755,1.11755,10800000.0
2007-04-18 05:09:00,1.11763,1.1178,1.11756,1.11756,23800000.0
2007-04-18 05:10:00,1.11699,1.11756,1.11699,1.11739,12400000.0
2007-04-18 05:11:00,1.11762,1.11769,1.11743,1.11744,13200000.0
2007-04-18 05:14:00,1.1178,1.11784,1.11727,1.11727,14800000.0
2007-04-18 05:15:00,1.11759,1.11792,1.11728,1.11742,25400000.0
2007-04-18 05:16:00,1.11722,1.11739,1.11721,1.11739,11600000.0
2007-04-18 05:19:00,1.11741,1.11776,1.1174,1.11745,13200000.0
2007-04-18 05:20:00,1.1175,1.11785,1.1175,1.11773,12200000.0
2007-04-18 05:22:00,1.11772,1.11772,1.11726,1.11752,9800000.0
2007-04-18 05:23:00,1.11752,1.11795,1.11741,1.11748,20000000.0
2007-04-18 05:24:00,1.11726,1.11761,1.11721,1.11721,14800000.0
2007-04-18 05:25:00,1.11758,1.11758,1.11665,1.11736,10000000.0
2007-04-18 05:26:00,1.11731,1.11794,1.11725,1.11725,8800000.0
2007-04-18 05:27:00,1.11706,1.11716,1.11676,1.11686,17200000.0
2007-04-18 05:28:00,1.11674,1.1172,1.11674,1.11709,10600000.0
2007-04-18 05:29:00,1.11746,1.11773,1.11718,1.11752,23400000.0
2007-04-18 05:30:00,1.11729,1.11751,1.11729,1.11751,4800000.0
2007-04-18 05:32:00,1.11735,1.11779,1.11727,1.11731,9000000.0
2007-04-18 05:33:00,1.11722,1.11758,1.11712,1.11723,15400000.0
2007-04-18 05:34:00,1.11717,1.1172,1.11707,1.1172,6800000.0
2007-04-18 05:35:00,1.11734,1.11756,1.11696,1.11756,17000000.0
2007-04-18 05:36:00,1.11715,1.11796,1.11715,1.11723,14400000.0
2007-04-18 05:37:00,1.11743,1.11743,1.11718,1.11741,12600000.0
2007-04-18 05:38:00,1.11786,1.11786,1.1175,1.11783,10800000.0
2007-04-18 05:39:00,1.11803,1.11808,1.11755,1.11808,7400000.0
2007-04-18 05:40:00,1.11751,1.11751,1.1171,1.1171,6000000.0
2007-04-18 05:41:00,1.11753,1.11787,1.11753,1.11787,3200000.0
2007-04-18 05:42:00,1.11801,1.11801,1.11748,1.11764,12000000.0
2007-04-18 05:43:00,1.11758,1.11836,1.11757,1.11771,23800000.0
2007-04-18 05:44:00,1.11769,1.11797,1.11769,1.11795,9200000.0
2007-04-18 05:45:00,1.11829,1.11843,1.118,1.11843,20400000.0
2007-04-18 05:46:00,1.11851,1.11871,1.11829,1.11829,11400000.0
2007-04-18 05:47:00,1.11819,1.11836,1.1181,1.11814,16600000.0
2007-04-18 05:48:00,1.11841,1.11841,1.11798,1.11798,3200000.0
2007-04-18 05:49:00,1.11785,1.11829,1.11779,1.1179,13600000.0
2007-04-18 05:50:00,1.11806,1.11825,1.11803,1.11816,10000000.0
2007-04-18 05:51:00,1.1183,1.1185,1.1183,1.1185,12000000.0
2007-04-18 05:52:00,1.11817,1.11824,1.11755,1.11785,12000000.0
2007-04-18 05:53:00,1.11784,1.11817,1.11784,1.11817,11400000.0
2007-04-18 05:54:00,1.11798,1.11814,1.11778,1.11778,13800000.0
2007-04-18 05:55:00,1.11769,1.11792,1.11765,1.11769,7800000.0
2007-04-18 05:56:00,1.11815,1.11815,1.11778,1.11778,7600000.0
2007-04-18 05:57:00,1.11822,1.11822,1.11766,1.11783,26800000.0
2007-04-18 05:58:00,1.11764,1.11802,1.11755,1.11802,6400000.0
2007-04-18 05:59:00,1.11786,1.11821,1.11764,1.118,13200000.0
2007-04-18 06:00:00,1.118,1.11829,1.1178,1.11829,22800000.0
2007-04-18 06:01:00,1.11843,1.11843,1.11759,1.11825,14200000.0
2007-04-18 06:02:00,1.1187,1.1187,1.1187,1.1187,4400000.0
2007-04-18 06:03:00,1.11835,1.11835,1.11809,1.11809,4400000.0
2007-04-18 06:04:00,1.11843,1.11854,1.11812,1.11851,15400000.0
2007-04-18 06:05:00,1.11834,1.11856,1.11805,1.11805,13600000.0
2007-04-18 06:06:00,1.1183,1.11855,1.11807,1.11841,13200000.0
2007-04-18 06:07:00,1.11831,1.11864,1.11831,1.11864,3200000.0
2007-04-18 06:08:00,1.11822,1.11842,1.1181,1.11825,17400000.0
2007-04-18 06:09:00,1.1183,1.1183,1.11796,1.11796,7400000.0
2007-04-18 06:10:00,1.11815,1.11848,1.11805,1.11834,17400000.0
2007-04-18 06:11:00,1.11858,1.11873,1.11819,1.11822,11800000.0
2007-04-18 06:13:00,1.11843,1.11843,1.11811,1.11821,21200000.0
2007-04-18 06:14:00,1.11869,1.1188,1.11843,1.11843,33000000.0
2007-04-18 06:15:00,1.11874,1.11874,1.11841,1.11869,8600000.0
2007-04-18 06:16:00,1.11877,1.11902,1.11864,1.11864,12600000.0
2007-04-18 06:17:00,1.11855,1.11882,1.11852,1.11882,15200000.0
2007-04-18 06:18:00,1.11866,1.11866,1.11838,1.11856,5800000.0
2007-04-18 06:20:00,1.1189,1.1189,1.1189,1.1189,9200000.0
2007-04-18 06:21:00,1.11868,1.11868,1.11794,1.11794,9200000.0
2007-04-18 06:22:00,1.11828,1.11856,1.1182,1.11856,20000000.0
2007-04-18 06:23:00,1.11802,1.1184,1.11802,1.11818,19400000.0
2007-04-18 06:24:00,1.11828,1.11868,1.11798,1.11843,9200000.0
2007-04-18 06:25:00,1.11848,1.1188,1.11829,1.11829,12000000.0
2007-04-18 06:26:00,1.11866,1.11898,1.11861,1.11871,31800000.0
2007-04-18 06:27:00,1.1189,1.1189,1.11823,1.11889,13200000.0
2007-04-18 06:28:00,1.1189,1.119,1.1189,1.1189,27600000.0
2007-04-18 06:29:00,1.11849,1.11887,1.11834,1.11862,27600000.0
2007-04-18 06:30:00,1.11868,1.11868,1.11832,1.11845,20200000.0
2007-04-18 06:31:00,1.1189,1.119,1.1189,1.119,12600000.0
2007-04-18 06:32:00,1.11908,1.11955,1.11886,1.11886,12600000.0
2007-04-18 06:33:00,1.11885,1.11909,1.11872,1.11902,7000000.0
2007-04-18 06:34:00,1.11885,1.11885,1.11838,1.11852,5800000.0
2007-04-18 06:35:00,1.11863,1.119,1.1186,1.11862,12400000.0
2007-04-18 06:36:00,1.11857,1.11863,1.11857,1.11863,5000000.0
2007-04-18 06:37:00,1.11855,1.1189,1.11855,1.1189,9000000.0
2007-04-18 06:38:00,1.11856,1.11875,1.11854,1.1187,10600000.0
2007-04-18 06:39:00,1.11877,1.119,1.11869,1.11869,6200000.0
2007-04-18 06:40:00,1.1182,1.11867,1.1182,1.11866,9600000.0
2007-04-18 06:41:00,1.11895,1.11931,1.11853,1.11903,15600000.0
2007-04-18 06:43:00,1.119,1.119,1.11854,1.11875,6800000.0
2007-04-18 06:44:00,1.11852,1.11852,1.11816,1.11816,2000000.0
2007-04-18 06:45:00,1.11844,1.11887,1.11839,1.11845,9400000.0
2007-04-18 06:46:00,1.11864,1.11865,1.1186,1.11865,9800000.0
2007-04-18 06:48:00,1.11869,1.11906,1.11842,1.11842,7400000.0
2007-04-18 06:49:00,1.11851,1.11854,1.11839,1.11839,5200000.0
2007-04-18 06:51:00,1.1191,1.1191,1.1191,1.1191,13800000.0
2007-04-18 06:52:00,1.119,1.119,1.119,1.119,13800000.0
2007-04-18 06:53:00,1.11841,1.11862,1.11841,1.11845,13800000.0
2007-04-18 06:54:00,1.11848,1.11873,1.11839,1.11865,20800000.0
2007-04-18 06:55:00,1.11815,1.11819,1.11815,1.11819,2600000.0
2007-04-18 06:56:00,1.11818,1.11847,1.11786,1.11847,7400000.0
2007-04-18 06:57:00,1.11844,1.1189,1.11837,1.11844,12000000.0
2007-04-18 06:58:00,1.11829,1.11915,1.11829,1.11854,18400000.0
2007-04-18 06:59:00,1.11894,1.11894,1.11833,1.11853,14600000.0
2007-04-18 07:00:00,1.11844,1.11872,1.11835,1.11872,11800000.0
2007-04-18 07:01:00,1.1188,1.1189,1.1188,1.1189,16400000.0
2007-04-18 07:03:00,1.11864,1.11864,1.11816,1.1182,16400000.0
2007-04-18 07:04:00,1.11828,1.11874,1.11828,1.11833,18800000.0
2007-04-18 07:05:00,1.11826,1.1186,1.11813,1.11819,18200000.0
2007-04-18 07:06:00,1.11838,1.11841,1.11833,1.11833,22800000.0
2007-04-18 07:07:00,1.11844,1.11871,1.11835,1.11835,21200000.0
2007-04-18 07:08:00,1.11809,1.11832,1.11809,1.11817,7400000.0
2007-04-18 07:09:00,1.11801,1.11854,1.11795,1.11845,11400000.0
2007-04-18 07:10:00,1.11849,1.11881,1.11843,1.11843,7400000.0
2007-04-18 07:11:00,1.11851,1.11884,1.11846,1.11853,9000000.0
2007-04-18 07:12:00,1.11801,1.11899,1.11801,1.11861,13200000.0
2007-04-18 07:14:00,1.11848,1.11862,1.11796,1.11827,12400000.0
2007-04-18 07:15:00,1.1185,1.1189,1.1185,1.1187,5800000.0
2007-04-18 07:16:00,1.11844,1.11844,1.11808,1.11812,5800000.0
2007-04-18 07:17:00,1.11842,1.11842,1.11812,1.1182,6600000.0
2007-04-18 07:18:00,1.11822,1.11834,1.11816,1.11834,4800000.0
2007-04-18 07:19:00,1.11812,1.11831,1.11809,1.1182,13400000.0
2007-04-18 07:20:00,1.11772,1.118,1.11772,1.11789,12400000.0
2007-04-18 07:21:00,1.11801,1.11822,1.1177,1.11822,10200000.0
2007-04-18 07:22:00,1.1182,1.11863,1.11768,1.11809,20800000.0
2007-04-18 07:23:00,1.1181,1.1183,1.1181,1.1183,11800000.0
2007-04-18 07:24:00,1.11784,1.11823,1.11784,1.11798,11800000.0
2007-04-18 07:26:00,1.11823,1.11823,1.11817,1.11817,3200000.0
2007-04-18 07:27:00,1.11811,1.11836,1.11801,1.11801,8600000.0
2007-04-18 07:28:00,1.11831,1.11831,1.11743,1.11751,17200000.0
2007-04-18 07:29:00,1.11781,1.11843,1.11779,1.118,18800000.0
2007-04-18 07:30:00,1.11804,1.11854,1.11804,1.1181,9400000.0
2007-04-18 07:31:00,1.11879,1.11879,1.11811,1.11824,12600000.0
2007-04-18 07:32:00,1.11796,1.11816,1.11765,1.11792,10600000.0
2007-04-18 07:33:00,1.11814,1.11849,1.11791,1.11799,11000000.0
2007-04-18 07:34:00,1.11813,1.11813,1.11798,1.11798,4800000.0
2007-04-18 07:35:00,1.11797,1.11797,1.11762,1.11762,4600000.0
2007-04-18 07:36:00,1.1182,1.1182,1.1182,1.1182,15000000.0
2007-04-18 07:37:00,1.11813,1.11813,1.11752,1.11781,15000000.0
2007-04-18 07:38:00,1.11761,1.11808,1.11755,1.1177,16200000.0
2007-04-18 07:39:00,1.11768,1.11785,1.11747,1.11785,4200000.0
2007-04-18 07:40:00,1.11749,1.1175,1.11721,1.11721,6200000.0
2007-04-18 07:41:00,1.11713,1.11714,1.11713,1.11714,3200000.0
2007-04-18 07:42:00,1.11721,1.11742,1.11721,1.11742,2600000.0
2007-04-18 07:43:00,1.11743,1.11749,1.11736,1.11736,6800000.0
2007-04-18 07:44:00,1.11781,1.11793,1.11764,1.11764,14000000.0
2007-04-18 07:45:00,1.11764,1.11815,1.11756,1.11802,18000000.0
2007-04-18 07:46:00,1.11798,1.11801,1.11798,1.11801,3400000.0
2007-04-18 07:47:00,1.11757,1.11757,1.1172,1.11741,11200000.0
2007-04-18 07:48:00,1.11742,1.11763,1.11721,1.11729,14400000.0
2007-04-18 07:49:00,1.11749,1.11761,1.11684,1.11733,24800000.0
2007-04-18 07:50:00,1.11725,1.11764,1.11725,1.11747,12400000.0
2007-04-18 07:51:00,1.11736,1.1175,1.11726,1.11734,11200000.0
2007-04-18 07:52:00,1.11748,1.11748,1.11714,1.11741,18400000.0
2007-04-18 07:53:00,1.11752,1.11752,1.11702,1.11703,15800000.0
2007-04-18 07:54:00,1.11732,1.11732,1.11708,1.1171,9000000.0
2007-04-18 07:55:00,1.11694,1.11726,1.11689,1.11692,15000000.0
2007-04-18 07:56:00,1.11721,1.11738,1.11698,1.11707,29200000.0
2007-04-18 07:57:00,1.11692,1.11712,1.11692,1.11698,16800000.0
2007-04-18 07:58:00,1.11665,1.11696,1.11655,1.1166,12800000.0
2007-04-18 07:59:00,1.11624,1.11627,1.11552,1.11587,11400000.0
2007-04-18 08:00:00,1.11592,1.11629,1.11583,1.11626,25600000.0
2007-04-18 08:01:00,1.11624,1.11638,1.11597,1.116,12800000.0
2007-04-18 08:02:00,1.11608,1.11618,1.11565,1.11565,27400000.0
2007-04-18 08:03:00,1.11585,1.11609,1.11579,1.11593,17200000.0
2007-04-18 08:04:00,1.11581,1.11581,1.11533,1.11533,5800000.0
2007-04-18 08:05:00,1.11547,1.11577,1.11517,1.1157,11400000.0
2007-04-18 08:06:00,1.11589,1.11624,1.11589,1.11612,19400000.0
2007-04-18 08:07:00,1.11645,1.11654,1.11585,1.11585,10200000.0
2007-04-18 08:08:00,1.11604,1.11654,1.11604,1.11615,20200000.0
2007-04-18 08:09:00,1.11595,1.11661,1.11595,1.11641,13200000.0
2007-04-18 08:10:00,1.11663,1.11726,1.11663,1.11693,12200000.0
2007-04-18 08:11:00,1.11665,1.11692,1.11655,1.11681,11200000.0
2007-04-18 08:12:00,1.11668,1.11696,1.11668,1.11668,17000000.0
2007-04-18 08:13:00,1.11678,1.11703,1.11659,1.11703,6800000.0
2007-04-18 08:14:00,1.11615,1.1163,1.11601,1.11614,12600000.0
2007-04-18 08:15:00,1.11603,1.11662,1.11603,1.11622,10400000.0
2007-04-18 08:16:00,1.116,1.11636,1.11596,1.11604,10000000.0
2007-04-18 08:17:00,1.11632,1.11632,1.11614,1.11614,3600000.0
2007-04-18 08:18:00,1.11624,1.11624,1.11573,1.11573,3200000.0
2007-04-18 08:19:00,1.11566,1.11608,1.11566,1.11593,7800000.0
2007-04-18 08:20:00,1.11582,1.11597,1.11569,1.11596,9200000.0
2007-04-18 08:21:00,1.11651,1.11655,1.11597,1.11629,26600000.0
2007-04-18 08:22:00,1.11619,1.11652,1.11616,1.11616,15000000.0
2007-04-18 08:23:00,1.11618,1.1165,1.11618,1.11635,13200000.0
2007-04-18 08:24:00,1.1168,1.1169,1.1168,1.1169,13400000.0
2007-04-18 08:25:00,1.11654,1.11656,1.1163,1.11656,13400000.0
2007-04-18 08:26:00,1.11659,1.11659,1.11655,1.11655,2600000.0
2007-04-18 08:27:00,1.11655,1.11675,1.11642,1.11655,21200000.0
2007-04-18 08:28:00,1.11666,1.11666,1.11632,1.11632,12200000.0
2007-04-18 08:29:00,1.11645,1.11665,1.11634,1.11662,13200000.0
2007-04-18 08:30:00,1.11679,1.11679,1.11611,1.11611,14600000.0
2007-04-18 08:31:00,1.11639,1.11667,1.11636,1.11667,21800000.0
2007-04-18 08:32:00,1.1166,1.11673,1.11635,1.11635,9200000.0
2007-04-18 08:33:00,1.11663,1.11721,1.11662,1.11663,9200000.0
2007-04-18 08:34:00,1.11656,1.11661,1.11635,1.11656,12200000.0
2007-04-18 08:35:00,1.11679,1.11679,1.11644,1.11653,10400000.0
2007-04-18 08:36:00,1.11651,1.11657,1.11624,1.11635,20000000.0
2007-04-18 08:37:00,1.11641,1.11672,1.11641,1.11672,4800000.0
2007-04-18 08:38:00,1.11661,1.11672,1.11639,1.11672,8200000.0
2007-04-18 08:39:00,1.11674,1.11703,1.11672,1.11672,12400000.0
2007-04-18 08:40:00,1.11679,1.11702,1.11661,1.11702,19200000.0
2007-04-18 08:41:00,1.11713,1.11714,1.11683,1.1171,19600000.0
2007-04-18 08:42:00,1.11702,1.11722,1.11683,1.1172,16200000.0
2007-04-18 08:43:00,1.11671,1.11704,1.1167,1.11701,16000000.0
2007-04-18 08:44:00,1.1169,1.11703,1.1169,1.11703,2600000.0
2007-04-18 08:45:00,1.11726,1.11765,1.11709,1.11709,16400000.0
2007-04-18 08:46:00,1.11742,1.11753,1.11721,1.11753,17000000.0
2007-04-18 08:47:00,1.11725,1.11737,1.11679,1.11687,7200000.0
2007-04-18 08:48:00,1.11725,1.11771,1.11721,1.11733,13800000.0
2007-04-18 08:49:00,1.11715,1.11768,1.11715,1.11768,4000000.0
2007-04-18 08:50:00,1.11771,1.11771,1.11764,1.11764,3200000.0
2007-04-18 08:51:00,1.11734,1.1179,1.11727,1.11788,72200000.0
2007-04-18 08:52:00,1.11786,1.11817,1.11771,1.11812,21600000.0
2007-04-18 08:53:00,1.11835,1.11867,1.11823,1.11846,14600000.0
2007-04-18 08:54:00,1.11854,1.11876,1.11821,1.11876,14400000.0
2007-04-18 08:55:00,1.11807,1.11865,1.11805,1.11865,6800000.0
2007-04-18 08:56:00,1.11825,1.11864,1.11824,1.11824,16400000.0
2007-04-18 08:57:00,1.11855,1.11875,1.11846,1.11875,21200000.0
2007-04-18 08:58:00,1.11865,1.11881,1.11827,1.11827,15400000.0
2007-04-18 08:59:00,1.11868,1.11868,1.11825,1.11825,9800000.0
2007-04-18 09:00:00,1.11836,1.11863,1.11833,1.11851,10600000.0
2007-04-18 09:01:00,1.11846,1.11859,1.11824,1.11851,20800000.0
2007-04-18 09:02:00,1.11831,1.11891,1.11818,1.11851,15000000.0
2007-04-18 09:03:00,1.11805,1.11855,1.11805,1.11835,16800000.0
2007-04-18 09:04:00,1.11815,1.11815,1.11814,1.11814,2600000.0
2007-04-18 09:05:00,1.11808,1.11858,1.11808,1.11817,21000000.0
2007-04-18 09:06:00,1.1188,1.11925,1.11851,1.11851,16800000.0
2007-04-18 09:07:00,1.11844,1.11893,1.11844,1.11854,11600000.0
2007-04-18 09:08:00,1.11854,1.11874,1.11838,1.11865,12200000.0
2007-04-18 09:09:00,1.11864,1.11864,1.1185,1.11854,9000000.0
2007-04-18 09:10:00,1.11819,1.11856,1.11819,1.11823,14000000.0
2007-04-18 09:11:00,1.11769,1.11815,1.11769,1.11807,11400000.0
2007-04-18 09:12:00,1.11802,1.11843,1.11783,1.11809,29400000.0
2007-04-18 09:13:00,1.11834,1.1185,1.11796,1.11796,11000000.0
2007-04-18 09:14:00,1.11824,1.11848,1.11819,1.11839,6800000.0
2007-04-18 09:15:00,1.1182,1.11878,1.11818,1.11818,13000000.0
2007-04-18 09:16:00,1.11794,1.11881,1.11794,1.11823,17200000.0
2007-04-18 09:17:00,1.11841,1.11909,1.11815,1.11901,14200000.0
2007-04-18 09:18:00,1.11856,1.11882,1.11834,1.11867,7400000.0
2007-04-18 09:19:00,1.1192,1.1192,1.1192,1.1192,18400000.0
2007-04-18 09:20:00,1.11896,1.11927,1.1189,1.11908,18400000.0
2007-04-18 09:21:00,1.11925,1.11929,1.11916,1.11916,15400000.0
2007-04-18 09:22:00,1.1195,1.1195,1.1192,1.1192,9800000.0
2007-04-18 09:23:00,1.11904,1.11926,1.11904,1.11911,9800000.0
2007-04-18 09:24:00,1.11887,1.11923,1.11832,1.11896,13000000.0
2007-04-18 09:25:00,1.11907,1.11926,1.11887,1.11887,14800000.0
2007-04-18 09:26:00,1.11914,1.11932,1.11914,1.11932,3200000.0
2007-04-18 09:27:00,1.11934,1.11969,1.1192,1.1192,5800000.0
2007-04-18 09:28:00,1.11947,1.11955,1.11919,1.11955,11600000.0
2007-04-18 09:29:00,1.1196,1.1196,1.1194,1.1194,6800000.0
2007-04-18 09:30:00,1.11945,1.11945,1.11934,1.11934,6800000.0
2007-04-18 09:31:00,1.11929,1.1198,1.1191,1.11923,19000000.0
2007-04-18 09:33:00,1.1188,1.11922,1.1188,1.11912,21600000.0
2007-04-18 09:34:00,1.11904,1.11919,1.11904,1.11906,10000000.0
2007-04-18 09:35:00,1.11947,1.11947,1.119,1.1193,16400000.0
2007-04-18 09:36:00,1.11925,1.1195,1.11904,1.11904,6400000.0
2007-04-18 09:37:00,1.11901,1.11953,1.11885,1.11953,13000000.0
2007-04-18 09:38:00,1.1193,1.11953,1.11878,1.11878,12800000.0
2007-04-18 09:39:00,1.11888,1.11909,1.11887,1.11909,11600000.0
2007-04-18 09:40:00,1.11903,1.11906,1.11903,1.11906,8200000.0
2007-04-18 09:41:00,1.11897,1.11897,1.11854,1.11854,6600000.0
2007-04-18 09:42:00,1.11875,1.11905,1.11829,1.11864,9600000.0
2007-04-18 09:43:00,1.11899,1.11911,1.11868,1.11868,25200000.0
2007-04-18 09:44:00,1.11886,1.11915,1.11859,1.11866,10000000.0
2007-04-18 09:45:00,1.1191,1.1193,1.1191,1.1193,14000000.0
2007-04-18 09:46:00,1.11875,1.11925,1.11875,1.11896,14000000.0
2007-04-18 09:47:00,1.11886,1.11933,1.11886,1.11891,15800000.0
2007-04-18 09:48:00,1.1192,1.1193,1.1191,1.1193,10400000.0
2007-04-18 09:49:00,1.1191,1.1191,1.1191,1.1191,10400000.0
2007-04-18 09:50:00,1.11895,1.11921,1.11892,1.11898,10400000.0
2007-04-18 09:51:00,1.11907,1.11907,1.11845,1.11877,12800000.0
2007-04-18 09:53:00,1.11883,1.11913,1.11875,1.1189,11000000.0
2007-04-18 09:54:00,1.11916,1.11917,1.11891,1.11911,8400000.0
2007-04-18 09:55:00,1.11903,1.11936,1.11886,1.11936,14600000.0
2007-04-18 09:56:00,1.1195,1.1197,1.1194,1.1195,10600000.0
2007-04-18 09:57:00,1.11897,1.11905,1.11897,1.11905,10600000.0
2007-04-18 09:58:00,1.11904,1.11951,1.11901,1.11931,19400000.0
2007-04-18 09:59:00,1.1196,1.11991,1.11937,1.11943,21400000.0
2007-04-18 10:00:00,1.11901,1.11951,1.11901,1.11915,18200000.0
2007-04-18 10:01:00,1.11954,1.11972,1.11919,1.11919,10200000.0
2007-04-18 10:02:00,1.11945,1.11967,1.11942,1.11942,6400000.0
2007-04-18 10:03:00,1.11932,1.11932,1.11907,1.11917,3600000.0
2007-04-18 10:04:00,1.11954,1.1199,1.1193,1.1193,9800000.0
2007-04-18 10:05:00,1.11933,1.11952,1.11922,1.11927,40800000.0
2007-04-18 10:06:00,1.11913,1.11945,1.11913,1.11945,13000000.0
2007-04-18 10:07:00,1.1191,1.11964,1.1191,1.11927,14400000.0
2007-04-18 10:08:00,1.1195,1.1195,1.11901,1.11928,13600000.0
2007-04-18 10:09:00,1.1193,1.1196,1.1193,1.1195,15800000.0
2007-04-18 10:10:00,1.1197,1.1197,1.1195,1.1195,15800000.0
2007-04-18 10:11:00,1.11933,1.12001,1.11903,1.11949,15800000.0
2007-04-18 10:12:00,1.11937,1.11942,1.11899,1.11912,89400000.0
2007-04-18 10:13:00,1.11913,1.11954,1.11899,1.11935,17000000.0
2007-04-18 10:14:00,1.1192,1.11947,1.11909,1.11947,9600000.0
2007-04-18 10:15:00,1.1194,1.11949,1.11921,1.11949,3600000.0
2007-04-18 10:16:00,1.11981,1.1199,1.1195,1.11968,8400000.0
2007-04-18 10:17:00,1.11953,1.11983,1.1193,1.11983,19800000.0
2007-04-18 10:18:00,1.11998,1.11998,1.11949,1.11949,4800000.0
2007-04-18 10:19:00,1.11932,1.11936,1.11904,1.11918,17600000.0
2007-04-18 10:20:00,1.11937,1.11954,1.11912,1.11954,20800000.0
2007-04-18 10:21:00,1.11918,1.11941,1.11893,1.11916,9600000.0
2007-04-18 10:22:00,1.11899,1.1192,1.11888,1.11901,18600000.0
2007-04-18 10:23:00,1.11901,1.11949,1.1189,1.1189,13400000.0
2007-04-18 10:24:00,1.11882,1.11888,1.11856,1.11866,19400000.0
2007-04-18 10:25:00,1.1194,1.1194,1.1194,1.1194,18600000.0
2007-04-18 10:27:00,1.1188,1.11899,1.11863,1.11888,18600000.0
2007-04-18 10:28:00,1.11887,1.1192,1.11876,1.11894,10600000.0
2007-04-18 10:29:00,1.1189,1.1192,1.1189,1.1191,14200000.0
2007-04-18 10:30:00,1.11892,1.11904,1.11833,1.11887,14200000.0
2007-04-18 10:31:00,1.11887,1.11915,1.1185,1.1185,14000000.0
2007-04-18 10:32:00,1.11894,1.11894,1.11841,1.11859,13400000.0
2007-04-18 10:33:00,1.11864,1.11893,1.11853,1.11875,19600000.0
2007-04-18 10:34:00,1.11852,1.1189,1.11851,1.11851,16200000.0
2007-04-18 10:35:00,1.11865,1.11912,1.11865,1.11889,26400000.0
2007-04-18 10:36:00,1.11883,1.11883,1.11815,1.11856,15200000.0
2007-04-18 10:37:00,1.11855,1.11864,1.1183,1.11864,24200000.0
2007-04-18 10:38:00,1.1187,1.1188,1.1186,1.1187,23200000.0
2007-04-18 10:39:00,1.118,1.1183,1.11782,1.1183,23200000.0
2007-04-18 10:40:00,1.11842,1.11863,1.1179,1.11863,24400000.0
2007-04-18 10:41:00,1.11811,1.11857,1.11811,1.11847,10000000.0
2007-04-18 10:42:00,1.11835,1.11853,1.11805,1.1182,12200000.0
2007-04-18 10:43:00,1.11827,1.11883,1.11825,1.11825,11600000.0
2007-04-18 10:44:00,1.1186,1.1188,1.1186,1.1188,10600000.0
2007-04-18 10:45:00,1.11857,1.11873,1.1182,1.1182,10600000.0
2007-04-18 10:46:00,1.11813,1.11852,1.11813,1.1182,6800000.0
2007-04-18 10:47:00,1.11825,1.11837,1.11813,1.11813,7400000.0
2007-04-18 10:48:00,1.11833,1.119,1.11833,1.119,14400000.0
2007-04-18 10:49:00,1.11869,1.11899,1.11848,1.11899,23000000.0
2007-04-18 10:50:00,1.11914,1.11964,1.11911,1.11963,18400000.0
2007-04-18 10:51:00,1.11969,1.12081,1.11969,1.12081,6600000.0
2007-04-18 10:52:00,1.12072,1.12087,1.12055,1.12061,14000000.0
2007-04-18 10:53:00,1.12061,1.12096,1.12053,1.12078,23000000.0
2007-04-18 10:54:00,1.1211,1.1212,1.121,1.121,12200000.0
2007-04-18 10:55:00,1.12051,1.12078,1.12047,1.12047,12200000.0
2007-04-18 10:56:00,1.12037,1.12069,1.12037,1.12069,24400000.0
2007-04-18 10:57:00,1.12069,1.12072,1.12058,1.1207,9000000.0
2007-04-18 10:58:00,1.12093,1.12125,1.12074,1.12074,15000000.0
2007-04-18 10:59:00,1.12075,1.1212,1.12071,1.121,28000000.0
2007-04-18 11:00:00,1.12091,1.12122,1.12085,1.12122,15400000.0
2007-04-18 11:01:00,1.12127,1.12183,1.12118,1.12143,10800000.0
2007-04-18 11:02:00,1.12152,1.12215,1.12137,1.12184,19000000.0
2007-04-18 11:03:00,1.12144,1.12179,1.12129,1.12153,20600000.0
2007-04-18 11:04:00,1.12188,1.12236,1.12153,1.12173,16400000.0
2007-04-18 11:05:00,1.12183,1.12184,1.1217,1.1217,9200000.0
2007-04-18 11:06:00,1.12159,1.12159,1.12101,1.12101,9800000.0
2007-04-18 11:07:00,1.12094,1.12112,1.12083,1.12101,7800000.0
2007-04-18 11:08:00,1.12107,1.12107,1.12041,1.1208,20000000.0
2007-04-18 11:09:00,1.12087,1.12087,1.12073,1.12073,5600000.0
2007-04-18 11:10:00,1.121,1.121,1.121,1.121,7400000.0
2007-04-18 11:11:00,1.12058,1.12094,1.12057,1.12085,7400000.0
2007-04-18 11:12:00,1.12049,1.12056,1.12005,1.12037,10400000.0
2007-04-18 11:13:00,1.11997,1.12061,1.11997,1.12015,22400000.0
2007-04-18 11:14:00,1.121,1.121,1.1208,1.1208,19400000.0
2007-04-18 11:15:00,1.12047,1.12059,1.12027,1.12045,19400000.0
2007-04-18 11:16:00,1.12065,1.12065,1.12015,1.12015,9000000.0
2007-04-18 11:17:00,1.12022,1.12061,1.12018,1.12061,16000000.0
2007-04-18 11:18:00,1.12016,1.12058,1.12015,1.12024,10400000.0
2007-04-18 11:19:00,1.1205,1.1205,1.1204,1.1204,15400000.0
2007-04-18 11:20:00,1.12021,1.12038,1.12014,1.12038,15400000.0
2007-04-18 11:21:00,1.12033,1.12033,1.11989,1.11989,9000000.0
2007-04-18 11:22:00,1.12019,1.12055,1.12019,1.12024,26600000.0
2007-04-18 11:23:00,1.11998,1.1203,1.11973,1.11988,23000000.0
2007-04-18 11:24:00,1.1204,1.1204,1.1204,1.1204,20200000.0
2007-04-18 11:25:00,1.1206,1.1206,1.1206,1.1206,20200000.0
2007-04-18 11:26:00,1.12023,1.12067,1.12022,1.12022,20200000.0
2007-04-18 11:27:00,1.12028,1.12067,1.12028,1.12044,17400000.0
2007-04-18 11:28:00,1.12109,1.12109,1.12048,1.12061,20600000.0
2007-04-18 11:29:00,1.12072,1.12123,1.12067,1.1208,16800000.0
2007-04-18 11:30:00,1.12082,1.12097,1.12065,1.12097,28800000.0
2007-04-18 11:31:00,1.12123,1.12129,1.12085,1.12129,18800000.0
2007-04-18 11:32:00,1.12148,1.12148,1.12122,1.1213,10400000.0
2007-04-18 11:33:00,1.12114,1.12145,1.12078,1.12095,24000000.0
2007-04-18 11:34:00,1.12117,1.12129,1.12114,1.12114,17200000.0
2007-04-18 11:35:00,1.1211,1.12127,1.12101,1.12101,14800000.0
2007-04-18 11:36:00,1.12081,1.12129,1.12073,1.12073,13000000.0
2007-04-18 11:37:00,1.12089,1.12122,1.12089,1.12121,8800000.0
2007-04-18 11:38:00,1.12133,1.12166,1.12102,1.12164,19400000.0
2007-04-18 11:39:00,1.12149,1.12165,1.1214,1.12151,20200000.0
2007-04-18 11:40:00,1.12167,1.12201,1.12138,1.12171,12400000.0
2007-04-18 11:41:00,1.12158,1.12185,1.12158,1.12173,15800000.0
2007-04-18 11:42:00,1.12165,1.12165,1.12141,1.12155,9800000.0
2007-04-18 11:43:00,1.12099,1.12159,1.12099,1.12159,24400000.0
2007-04-18 11:44:00,1.12118,1.12126,1.12085,1.12114,28200000.0
2007-04-18 11:45:00,1.1213,1.1216,1.1213,1.1214,24400000.0
2007-04-18 11:46:00,1.12128,1.12147,1.12102,1.12128,24400000.0
2007-04-18 11:47:00,1.12088,1.12106,1.12088,1.12103,9200000.0
2007-04-18 11:49:00,1.12129,1.12129,1.12047,1.12051,14000000.0
2007-04-18 11:50:00,1.12069,1.12112,1.12067,1.12088,17000000.0
2007-04-18 11:51:00,1.12087,1.12088,1.12052,1.12088,8200000.0
2007-04-18 11:52:00,1.12109,1.12115,1.12077,1.12082,9400000.0
2007-04-18 11:53:00,1.1205,1.12101,1.12049,1.12101,10800000.0
2007-04-18 11:54:00,1.12079,1.12088,1.12052,1.12052,28400000.0
2007-04-18 11:55:00,1.1205,1.12054,1.12019,1.12031,7600000.0
2007-04-18 11:56:00,1.12046,1.12062,1.11987,1.12004,36200000.0
2007-04-18 11:57:00,1.11991,1.12021,1.11991,1.12013,7600000.0
2007-04-18 11:58:00,1.12032,1.12032,1.12022,1.12022,15800000.0
2007-04-18 11:59:00,1.1202,1.12053,1.1202,1.12053,9400000.0
2007-04-18 12:00:00,1.1204,1.1204,1.12001,1.12001,16800000.0
2007-04-18 12:01:00,1.12056,1.12062,1.12039,1.12041,18000000.0
2007-04-18 12:02:00,1.121,1.121,1.1208,1.121,9000000.0
2007-04-18 12:03:00,1.1208,1.121,1.1208,1.121,9000000.0
2007-04-18 12:05:00,1.12065,1.12087,1.12065,1.12071,9000000.0
2007-04-18 12:06:00,1.1212,1.1212,1.12026,1.1206,19400000.0
2007-04-18 12:07:00,1.12116,1.12116,1.12067,1.12076,12200000.0
2007-04-18 12:08:00,1.12101,1.12101,1.12057,1.12067,9800000.0
2007-04-18 12:09:00,1.12082,1.12119,1.12076,1.1209,21600000.0
2007-04-18 12:10:00,1.12084,1.121,1.12037,1.12083,15200000.0
2007-04-18 12:11:00,1.12062,1.1211,1.12062,1.1209,15400000.0
2007-04-18 12:12:00,1.12064,1.12117,1.12064,1.12079,22400000.0
2007-04-18 12:13:00,1.12101,1.12129,1.12098,1.12098,14400000.0
2007-04-18 12:14:00,1.1211,1.12139,1.12105,1.12105,6800000.0
2007-04-18 12:15:00,1.12146,1.12189,1.12143,1.12151,12000000.0
2007-04-18 12:16:00,1.12214,1.12215,1.12141,1.12179,12400000.0
2007-04-18 12:17:00,1.12187,1.12202,1.12151,1.12173,18000000.0
2007-04-18 12:18:00,1.1218,1.1218,1.12146,1.12146,10200000.0
2007-04-18 12:19:00,1.12171,1.12195,1.1217,1.12184,11600000.0
2007-04-18 12:20:00,1.1221,1.1221,1.1221,1.1221,8800000.0
2007-04-18 12:22:00,1.12187,1.12187,1.12142,1.12151,8800000.0
2007-04-18 12:23:00,1.12178,1.12191,1.12154,1.12191,21400000.0
2007-04-18 12:24:00,1.12148,1.1217,1.12131,1.12134,15000000.0
2007-04-18 12:25:00,1.1214,1.12149,1.12082,1.12082,20800000.0
2007-04-18 12:26:00,1.1213,1.1216,1.1213,1.1216,9800000.0
2007-04-18 12:27:00,1.12109,1.12137,1.12107,1.12137,9800000.0
2007-04-18 12:28:00,1.12113,1.12127,1.12088,1.12089,15600000.0
2007-04-18 12:29:00,1.12081,1.12148,1.12066,1.12148,23800000.0
2007-04-18 12:30:00,1.12108,1.1215,1.12096,1.12113,12200000.0
2007-04-18 12:31:00,1.1212,1.1212,1.1212,1.1212,14200000.0
2007-04-18 12:32:00,1.1213,1.1214,1.1212,1.1214,14200000.0
2007-04-18 12:33:00,1.1212,1.1212,1.1212,1.1212,14200000.0
2007-04-18 12:34:00,1.12087,1.12107,1.12064,1.12084,14200000.0
2007-04-18 12:35:00,1.12074,1.12113,1.12053,1.12075,26800000.0
2007-04-18 12:36:00,1.12079,1.12121,1.12079,1.12121,2000000.0
2007-04-18 12:37:00,1.12076,1.12087,1.12067,1.12073,13800000.0
2007-04-18 12:38:00,1.12073,1.12098,1.12059,1.12098,25400000.0
2007-04-18 12:39:00,1.12091,1.12114,1.12091,1.12104,3600000.0
2007-04-18 12:40:00,1.12113,1.12113,1.12058,1.12105,10400000.0
2007-04-18 12:41:00,1.12079,1.12107,1.1207,1.1207,18200000.0
2007-04-18 12:42:00,1.12085,1.12085,1.12062,1.12073,9000000.0
2007-04-18 12:43:00,1.12098,1.12098,1.12037,1.12062,8800000.0
2007-04-18 12:44:00,1.12054,1.12057,1.12054,1.12057,2600000.0
2007-04-18 12:45:00,1.1206,1.1206,1.12037,1.12047,8400000.0
2007-04-18 12:46:00,1.1204,1.1207,1.1204,1.12057,4200000.0
2007-04-18 12:47:00,1.12041,1.12059,1.12028,1.12059,9800000.0
2007-04-18 12:48:00,1.12044,1.12044,1.11977,1.12002,23000000.0
2007-04-18 12:49:00,1.11997,1.11997,1.11974,1.11977,7400000.0
2007-04-18 12:50:00,1.11954,1.11981,1.11954,1.11964,9800000.0
2007-04-18 12:51:00,1.1197,1.11996,1.11922,1.11945,15800000.0
2007-04-18 12:52:00,1.11935,1.11935,1.11922,1.11926,6800000.0
2007-04-18 12:53:00,1.12,1.12,1.1198,1.1199,10000000.0
2007-04-18 12:54:00,1.11958,1.12008,1.11958,1.11974,10000000.0
2007-04-18 12:55:00,1.1204,1.1204,1.1203,1.1203,6600000.0
2007-04-18 12:56:00,1.11988,1.12023,1.11988,1.12023,6600000.0
2007-04-18 12:57:00,1.1203,1.12047,1.1203,1.12041,11600000.0
2007-04-18 12:58:00,1.12043,1.12043,1.12,1.12003,9000000.0
2007-04-18 12:59:00,1.1203,1.1203,1.1203,1.1203,16000000.0
2007-04-18 13:00:00,1.12001,1.12001,1.1194,1.1194,16000000.0
2007-04-18 13:01:00,1.11963,1.11972,1.11934,1.11941,16600000.0
2007-04-18 13:02:00,1.11943,1.11988,1.1193,1.11965,19200000.0
2007-04-18 13:03:00,1.11955,1.11955,1.11927,1.11927,7200000.0
2007-04-18 13:04:00,1.1198,1.1198,1.1198,1.1198,13000000.0
2007-04-18 13:05:00,1.11974,1.11999,1.11914,1.1197,13000000.0
2007-04-18 13:06:00,1.1199,1.1203,1.1199,1.1201,12800000.0
2007-04-18 13:07:00,1.12006,1.12022,1.12001,1.12013,12800000.0
2007-04-18 13:08:00,1.12005,1.12016,1.12,1.12002,10400000.0
2007-04-18 13:09:00,1.12039,1.12046,1.11979,1.11979,11200000.0
2007-04-18 13:10:00,1.11997,1.12018,1.11982,1.12017,9200000.0
2007-04-18 13:11:00,1.11991,1.12018,1.11973,1.12018,9200000.0
2007-04-18 13:12:00,1.1202,1.1202,1.11973,1.11988,15800000.0
2007-04-18 13:13:00,1.1201,1.12013,1.1199,1.12013,5800000.0
2007-04-18 13:14:00,1.1204,1.1205,1.1204,1.1204,3200000.0
2007-04-18 13:15:00,1.12009,1.12009,1.12004,1.12004,3200000.0
2007-04-18 13:16:00,1.12002,1.12034,1.11986,1.11998,9200000.0
2007-04-18 13:17:00,1.12002,1.12032,1.11992,1.1201,23000000.0
2007-04-18 13:18:00,1.11999,1.12033,1.1199,1.12033,12600000.0
2007-04-18 13:19:00,1.1202,1.1202,1.11955,1.11978,13800000.0
2007-04-18 13:20:00,1.11975,1.12031,1.11973,1.11985,32600000.0
2007-04-18 13:21:00,1.11974,1.12024,1.11947,1.12024,18200000.0
2007-04-18 13:22:00,1.12007,1.12049,1.11997,1.12011,18200000.0
2007-04-18 13:23:00,1.11996,1.12015,1.11987,1.11987,5600000.0
2007-04-18 13:24:00,1.11992,1.12033,1.11992,1.12022,8600000.0
2007-04-18 13:25:00,1.12005,1.12005,1.11983,1.11999,20200000.0
2007-04-18 13:26:00,1.11972,1.12038,1.11963,1.12038,27800000.0
2007-04-18 13:27:00,1.12003,1.12023,1.11982,1.11982,17200000.0
2007-04-18 13:28:00,1.12005,1.12014,1.1196,1.12001,15400000.0
2007-04-18 13:29:00,1.12027,1.12046,1.12008,1.12046,25800000.0
2007-04-18 13:30:00,1.12053,1.12062,1.11992,1.12033,10400000.0
2007-04-18 13:31:00,1.12038,1.12072,1.12024,1.12055,22800000.0
2007-04-18 13:32:00,1.12043,1.12064,1.12029,1.12038,11800000.0
2007-04-18 13:33:00,1.12081,1.12081,1.12016,1.12027,9200000.0
2007-04-18 13:34:00,1.12037,1.12075,1.12035,1.12041,21800000.0
2007-04-18 13:35:00,1.12062,1.12065,1.12033,1.12033,20200000.0
2007-04-18 13:36:00,1.12041,1.12054,1.12039,1.12054,11800000.0
2007-04-18 13:37:00,1.11984,1.1204,1.11984,1.12018,13000000.0
2007-04-18 13:38:00,1.12032,1.12039,1.11998,1.12001,12600000.0
2007-04-18 13:39:00,1.12037,1.12106,1.12034,1.12067,15800000.0
2007-04-18 13:40:00,1.12113,1.12145,1.12106,1.12106,9800000.0
2007-04-18 13:41:00,1.12146,1.12147,1.12106,1.12147,20200000.0
2007-04-18 13:42:00,1.12109,1.12144,1.12109,1.12126,15600000.0
2007-04-18 13:43:00,1.12143,1.12144,1.12143,1.12144,11200000.0
2007-04-18 13:44:00,1.12118,1.12137,1.12112,1.12112,10600000.0
2007-04-18 13:45:00,1.12066,1.12129,1.12055,1.12073,13800000.0
2007-04-18 13:46:00,1.12066,1.12076,1.12066,1.12076,3400000.0
2007-04-18 13:47:00,1.12092,1.12095,1.12054,1.1208,15400000.0
2007-04-18 13:48:00,1.12076,1.12106,1.12076,1.12106,7800000.0
2007-04-18 13:49:00,1.1208,1.1212,1.12056,1.12082,26600000.0
2007-04-18 13:50:00,1.12098,1.12098,1.12066,1.12066,15800000.0
2007-04-18 13:51:00,1.12095,1.12174,1.12095,1.12174,12800000.0
2007-04-18 13:52:00,1.12226,1.12244,1.12226,1.12244,4000000.0
2007-04-18 13:53:00,1.12244,1.12285,1.12244,1.12275,6000000.0
2007-04-18 13:54:00,1.12222,1.12226,1.12167,1.12226,23800000.0
2007-04-18 13:55:00,1.12226,1.12282,1.12215,1.12238,24800000.0
2007-04-18 13:56:00,1.12254,1.12339,1.12254,1.12329,15800000.0
2007-04-18 13:57:00,1.12294,1.12311,1.12273,1.12283,24400000.0
2007-04-18 13:58:00,1.12309,1.12309,1.12236,1.12236,25000000.0
2007-04-18 13:59:00,1.12254,1.12274,1.12245,1.12274,8200000.0
2007-04-18 14:00:00,1.123,1.123,1.12233,1.12233,11400000.0
2007-04-18 14:01:00,1.12278,1.12278,1.12217,1.12219,7600000.0
2007-04-18 14:02:00,1.12225,1.12267,1.12193,1.12251,10400000.0
2007-04-18 14:03:00,1.12315,1.12333,1.12298,1.12308,31600000.0
2007-04-18 14:04:00,1.12308,1.12308,1.12259,1.12274,9200000.0
2007-04-18 14:05:00,1.12246,1.12281,1.1224,1.12275,11000000.0
2007-04-18 14:06:00,1.12332,1.12371,1.12318,1.12346,18600000.0
2007-04-18 14:07:00,1.1233,1.12338,1.12293,1.12315,18400000.0
2007-04-18 14:08:00,1.12362,1.12406,1.12353,1.1236,24200000.0
2007-04-18 14:09:00,1.12348,1.1238,1.12315,1.1238,13200000.0
2007-04-18 14:10:00,1.12337,1.12362,1.12337,1.12357,9800000.0
2007-04-18 14:11:00,1.12342,1.12397,1.12342,1.12389,13600000.0
2007-04-18 14:12:00,1.12426,1.12433,1.12384,1.12384,11000000.0
2007-04-18 14:13:00,1.12438,1.12481,1.12418,1.12431,15600000.0
2007-04-18 14:14:00,1.12458,1.12514,1.12458,1.125,7600000.0
2007-04-18 14:15:00,1.12487,1.12537,1.12469,1.12469,8400000.0
2007-04-18 14:16:00,1.12463,1.12485,1.12461,1.12485,17000000.0
2007-04-18 14:17:00,1.12474,1.12494,1.12455,1.12489,19000000.0
2007-04-18 14:18:00,1.12556,1.1257,1.12539,1.1256,35800000.0
2007-04-18 14:19:00,1.12573,1.1258,1.12548,1.12548,18000000.0
2007-04-18 14:20:00,1.12543,1.12565,1.12504,1.12525,12200000.0
2007-04-18 14:21:00,1.12509,1.1252,1.12487,1.12504,9200000.0
2007-04-18 14:22:00,1.12493,1.1253,1.12491,1.12491,17000000.0
2007-04-18 14:23:00,1.12474,1.12504,1.12474,1.12502,19600000.0
2007-04-18 14:24:00,1.1245,1.12484,1.12422,1.12433,22400000.0
2007-04-18 14:25:00,1.12454,1.12454,1.1244,1.1244,14400000.0
2007-04-18 14:26:00,1.1243,1.12449,1.12405,1.12407,12400000.0
2007-04-18 14:27:00,1.12438,1.12447,1.12419,1.12432,7200000.0
2007-04-18 14:28:00,1.12478,1.12537,1.12478,1.12487,10200000.0
2007-04-18 14:29:00,1.12468,1.12479,1.12437,1.12439,18800000.0
2007-04-18 14:30:00,1.12451,1.12485,1.12446,1.1245,13800000.0
2007-04-18 14:31:00,1.1249,1.12526,1.12478,1.12526,25800000.0
2007-04-18 14:32:00,1.12511,1.12518,1.12481,1.1249,11000000.0
2007-04-18 14:33:00,1.12572,1.12582,1.12526,1.12545,17200000.0
2007-04-18 14:34:00,1.12535,1.1258,1.12535,1.1258,8200000.0
2007-04-18 14:35:00,1.12544,1.12544,1.12506,1.12521,10800000.0
2007-04-18 14:36:00,1.12531,1.12571,1.1251,1.1251,20400000.0
2007-04-18 14:37:00,1.1253,1.12538,1.12499,1.12499,20800000.0
2007-04-18 14:38:00,1.12506,1.12506,1.12479,1.12502,9200000.0
2007-04-18 14:39:00,1.12503,1.12536,1.12491,1.12499,16800000.0
2007-04-18 14:40:00,1.12474,1.12477,1.12432,1.12466,15600000.0
2007-04-18 14:41:00,1.12489,1.12513,1.12475,1.12477,14600000.0
2007-04-18 14:42:00,1.12443,1.12443,1.12405,1.12408,10200000.0
2007-04-18 14:43:00,1.12424,1.12424,1.12376,1.124,10200000.0
2007-04-18 14:44:00,1.12453,1.12453,1.12421,1.12425,9200000.0
2007-04-18 14:45:00,1.12433,1.12456,1.1243,1.12456,10400000.0
2007-04-18 14:46:00,1.12475,1.12509,1.12442,1.12452,17800000.0
2007-04-18 14:47:00,1.12519,1.12519,1.1248,1.12505,14200000.0
2007-04-18 14:48:00,1.12513,1.1252,1.12464,1.12498,33000000.0
2007-04-18 14:49:00,1.12514,1.12567,1.12514,1.1255,10000000.0
2007-04-18 14:50:00,1.12554,1.12566,1.12533,1.12553,24000000.0
2007-04-18 14:51:00,1.12493,1.12493,1.12474,1.12474,3200000.0
2007-04-18 14:52:00,1.12504,1.12513,1.12464,1.12485,17800000.0
2007-04-18 14:53:00,1.12472,1.12522,1.12447,1.12522,13800000.0
2007-04-18 14:54:00,1.1249,1.12531,1.1249,1.12493,20800000.0
2007-04-18 14:55:00,1.12485,1.12548,1.12469,1.12512,9400000.0
2007-04-18 14:56:00,1.12542,1.12549,1.12503,1.12503,12400000.0
2007-04-18 14:57:00,1.12524,1.12553,1.12475,1.12553,9400000.0
2007-04-18 14:58:00,1.1257,1.12582,1.12564,1.12564,5800000.0
2007-04-18 14:59:00,1.1256,1.12578,1.1255,1.12555,10800000.0
2007-04-18 15:00:00,1.12552,1.12552,1.12516,1.12541,10400000.0
2007-04-18 15:01:00,1.12552,1.12565,1.1254,1.12562,17800000.0
2007-04-18 15:02:00,1.12542,1.12574,1.1252,1.1252,15400000.0
2007-04-18 15:03:00,1.12499,1.1252,1.12493,1.1252,13000000.0
2007-04-18 15:04:00,1.12491,1.12521,1.12491,1.12521,9800000.0
2007-04-18 15:05:00,1.12531,1.12531,1.12493,1.12498,19200000.0
2007-04-18 15:06:00,1.12507,1.12514,1.12473,1.12482,21800000.0
2007-04-18 15:07:00,1.12494,1.12506,1.12455,1.12478,14000000.0
2007-04-18 15:08:00,1.12497,1.12565,1.12497,1.12565,13000000.0
2007-04-18 15:09:00,1.12528,1.12557,1.12517,1.12517,5800000.0
2007-04-18 15:10:00,1.12512,1.12518,1.1249,1.1249,8800000.0
2007-04-18 15:11:00,1.12525,1.12525,1.12509,1.12524,8800000.0
2007-04-18 15:12:00,1.12501,1.12544,1.1249,1.1249,18400000.0
2007-04-18 15:13:00,1.1253,1.12533,1.12502,1.12512,23800000.0
2007-04-18 15:14:00,1.12536,1.12536,1.12462,1.12472,15800000.0
2007-04-18 15:15:00,1.12478,1.12506,1.12476,1.12476,14800000.0
2007-04-18 15:16:00,1.1248,1.12504,1.12446,1.1247,17400000.0
2007-04-18 15:17:00,1.12501,1.12569,1.12474,1.12506,13200000.0
2007-04-18 15:18:00,1.12511,1.12511,1.12456,1.1249,10200000.0
2007-04-18 15:19:00,1.12466,1.12518,1.12466,1.12506,16200000.0
2007-04-18 15:20:00,1.12469,1.12496,1.1243,1.12496,18000000.0
2007-04-18 15:21:00,1.12446,1.12498,1.12445,1.12492,15600000.0
2007-04-18 15:22:00,1.12517,1.12526,1.12474,1.12474,14200000.0
2007-04-18 15:23:00,1.12451,1.12481,1.12451,1.12481,8400000.0
2007-04-18 15:24:00,1.12479,1.12517,1.12469,1.12517,23800000.0
2007-04-18 15:25:00,1.12477,1.12508,1.12471,1.12474,13000000.0
2007-04-18 15:26:00,1.12449,1.12468,1.12432,1.12441,17200000.0
2007-04-18 15:27:00,1.12461,1.12542,1.12461,1.12501,7400000.0
2007-04-18 15:28:00,1.12555,1.12555,1.12482,1.12482,13800000.0
2007-04-18 15:29:00,1.12475,1.12496,1.12467,1.12496,7400000.0
2007-04-18 15:30:00,1.12477,1.12485,1.12433,1.12433,24600000.0
2007-04-18 15:31:00,1.12417,1.12462,1.12417,1.12435,8400000.0
2007-04-18 15:32:00,1.12427,1.12427,1.12426,1.12426,13000000.0
2007-04-18 15:33:00,1.12442,1.12463,1.12426,1.12463,10600000.0
2007-04-18 15:34:00,1.12478,1.12527,1.12476,1.12476,11400000.0
2007-04-18 15:35:00,1.12495,1.12495,1.12452,1.12472,7200000.0
2007-04-18 15:36:00,1.12483,1.12486,1.12483,1.12486,2600000.0
2007-04-18 15:37:00,1.12462,1.12542,1.12462,1.12542,14400000.0
2007-04-18 15:38:00,1.1251,1.12528,1.12482,1.12482,17200000.0
2007-04-18 15:39:00,1.12527,1.12532,1.12511,1.12519,19400000.0
2007-04-18 15:40:00,1.12522,1.12561,1.12511,1.12529,13600000.0
2007-04-18 15:41:00,1.12507,1.12564,1.12507,1.1255,4200000.0
2007-04-18 15:42:00,1.12508,1.12564,1.12508,1.12544,14400000.0
2007-04-18 15:43:00,1.12514,1.1256,1.12488,1.12512,13400000.0
2007-04-18 15:44:00,1.12536,1.12536,1.12469,1.12477,28200000.0
2007-04-18 15:45:00,1.12518,1.12518,1.12513,1.12513,4800000.0
2007-04-18 15:46:00,1.12498,1.12511,1.12494,1.12505,16000000.0
2007-04-18 15:47:00,1.12445,1.12511,1.12445,1.12458,27400000.0
2007-04-18 15:48:00,1.1244,1.12485,1.1244,1.1248,19400000.0
2007-04-18 15:49:00,1.1249,1.12494,1.12448,1.12457,20400000.0
2007-04-18 15:50:00,1.12439,1.1245,1.1242,1.1242,15400000.0
2007-04-18 15:51:00,1.12438,1.12488,1.1243,1.12488,27400000.0
2007-04-18 15:52:00,1.12418,1.12482,1.12408,1.12482,18400000.0
2007-04-18 15:53:00,1.12464,1.12464,1.12426,1.12438,10200000.0
2007-04-18 15:54:00,1.12462,1.12504,1.1245,1.12479,21000000.0
2007-04-18 15:55:00,1.12493,1.12533,1.12456,1.12478,13200000.0
2007-04-18 15:56:00,1.12523,1.12543,1.12509,1.12509,13600000.0
2007-04-18 15:57:00,1.12506,1.12547,1.1249,1.12547,16200000.0
2007-04-18 15:58:00,1.12552,1.12564,1.12514,1.1252,15200000.0
2007-04-18 15:59:00,1.12527,1.12538,1.12507,1.12525,18600000.0
2007-04-18 16:00:00,1.12511,1.12528,1.12492,1.12508,8600000.0
2007-04-18 16:01:00,1.12502,1.12532,1.12502,1.12509,25000000.0
2007-04-18 16:02:00,1.1255,1.12567,1.12528,1.12539,20800000.0
2007-04-18 16:03:00,1.1256,1.1256,1.12516,1.12522,10200000.0
2007-04-18 16:04:00,1.12527,1.12602,1.12527,1.12536,14800000.0
2007-04-18 16:05:00,1.12558,1.12579,1.12518,1.1257,12000000.0
2007-04-18 16:06:00,1.12548,1.12563,1.12527,1.12553,6800000.0
2007-04-18 16:07:00,1.12558,1.12562,1.12552,1.12552,3600000.0
2007-04-18 16:08:00,1.12611,1.12633,1.12597,1.12597,9400000.0
2007-04-18 16:09:00,1.12576,1.12596,1.12571,1.12571,9800000.0
2007-04-18 16:10:00,1.12599,1.12635,1.12599,1.12635,2600000.0
2007-04-18 16:11:00,1.12624,1.12624,1.12579,1.12579,8400000.0
2007-04-18 16:12:00,1.12586,1.12603,1.12571,1.12603,13200000.0
2007-04-18 16:13:00,1.1258,1.12609,1.1258,1.12601,6800000.0
2007-04-18 16:14:00,1.12648,1.12691,1.12626,1.12626,12400000.0
2007-04-18 16:15:00,1.12615,1.12664,1.12615,1.12664,17800000.0
2007-04-18 16:16:00,1.12644,1.12675,1.12633,1.12633,12600000.0
2007-04-18 16:17:00,1.12634,1.12634,1.12565,1.12568,9000000.0
2007-04-18 16:18:00,1.12571,1.12612,1.12571,1.12612,21600000.0
2007-04-18 16:19:00,1.12599,1.12615,1.12596,1.12604,9400000.0
2007-04-18 16:20:00,1.12632,1.12632,1.12572,1.12594,19400000.0
2007-04-18 16:21:00,1.12599,1.1262,1.12598,1.12617,25000000.0
2007-04-18 16:22:00,1.12632,1.12632,1.12584,1.12607,21800000.0
2007-04-18 16:23:00,1.12588,1.12645,1.12588,1.12623,9600000.0
2007-04-18 16:24:00,1.1264,1.1264,1.12583,1.12606,19400000.0
2007-04-18 16:25:00,1.12581,1.12641,1.12581,1.1261,11200000.0
2007-04-18 16:26:00,1.12644,1.12674,1.12612,1.12674,14800000.0
2007-04-18 16:27:00,1.12643,1.12682,1.12643,1.12682,21000000.0
2007-04-18 16:28:00,1.12675,1.12675,1.12618,1.12631,26400000.0
2007-04-18 16:29:00,1.12618,1.1264,1.12593,1.12593,7400000.0
2007-04-18 16:30:00,1.12581,1.12636,1.12551,1.12634,18000000.0
2007-04-18 16:31:00,1.12589,1.12624,1.12581,1.12587,11400000.0
2007-04-18 16:32:00,1.1258,1.12608,1.1258,1.126,13600000.0
2007-04-18 16:33:00,1.12602,1.12613,1.1257,1.12582,17600000.0
2007-04-18 16:34:00,1.12618,1.12629,1.12579,1.12625,27000000.0
2007-04-18 16:35:00,1.12553,1.12573,1.12553,1.12573,2600000.0
2007-04-18 16:36:00,1.12526,1.12576,1.12526,1.12536,14600000.0
2007-04-18 16:37:00,1.12538,1.12556,1.12514,1.1254,17400000.0
2007-04-18 16:38:00,1.12543,1.1259,1.12515,1.1259,16800000.0
2007-04-18 16:39:00,1.12562,1.12571,1.12548,1.12571,22600000.0
2007-04-18 16:40:00,1.12576,1.12642,1.12555,1.1262,15800000.0
2007-04-18 16:41:00,1.12541,1.12541,1.12503,1.1253,10600000.0
2007-04-18 16:42:00,1.12513,1.12529,1.12499,1.12499,17600000.0
2007-04-18 16:43:00,1.12468,1.125,1.12466,1.12466,21800000.0
2007-04-18 16:44:00,1.12482,1.12524,1.12453,1.12503,19400000.0
2007-04-18 16:45:00,1.12435,1.12447,1.12418,1.12447,4200000.0
2007-04-18 16:46:00,1.12417,1.12476,1.12406,1.12467,15800000.0
2007-04-18 16:47:00,1.12469,1.12491,1.12459,1.12466,14600000.0
2007-04-18 16:48:00,1.12483,1.12483,1.12426,1.12462,21000000.0
2007-04-18 16:49:00,1.12434,1.12434,1.12414,1.12429,6400000.0
2007-04-18 16:50:00,1.12418,1.1247,1.12408,1.1247,22000000.0
2007-04-18 16:51:00,1.12428,1.12437,1.12428,1.12437,3200000.0
2007-04-18 16:52:00,1.1245,1.12499,1.1243,1.1246,16600000.0
2007-04-18 16:53:00,1.12471,1.12489,1.12456,1.12489,11000000.0
2007-04-18 16:54:00,1.12484,1.12489,1.12461,1.12469,21200000.0
2007-04-18 16:55:00,1.12507,1.12507,1.12475,1.12475,11200000.0
2007-04-18 16:56:00,1.12524,1.1254,1.12481,1.12481,10000000.0
2007-04-18 16:57:00,1.12497,1.1251,1.12464,1.12489,17400000.0
2007-04-18 16:58:00,1.12519,1.12567,1.1248,1.12507,28200000.0
2007-04-18 16:59:00,1.12541,1.12554,1.12524,1.12527,27400000.0
2007-04-18 17:00:00,1.12514,1.12524,1.12506,1.12506,15400000.0
2007-04-18 17:01:00,1.12502,1.12513,1.12476,1.12499,9000000.0
2007-04-18 17:02:00,1.12496,1.1253,1.12494,1.12499,11000000.0
2007-04-18 17:03:00,1.12522,1.12555,1.12509,1.12555,12000000.0
2007-04-18 17:04:00,1.1248,1.12523,1.12464,1.12464,20000000.0
2007-04-18 17:05:00,1.12508,1.12531,1.12483,1.12497,23200000.0
2007-04-18 17:06:00,1.12508,1.12516,1.1247,1.1247,24600000.0
2007-04-18 17:07:00,1.12502,1.12517,1.12463,1.12491,11000000.0
2007-04-18 17:08:00,1.12482,1.12502,1.1247,1.12483,11200000.0
2007-04-18 17:09:00,1.12466,1.12477,1.12458,1.12467,17800000.0
2007-04-18 17:10:00,1.12455,1.12502,1.1245,1.12481,12600000.0
2007-04-18 17:11:00,1.12472,1.12473,1.12436,1.12436,11000000.0
2007-04-18 17:12:00,1.12408,1.12452,1.12385,1.12404,13600000.0
2007-04-18 17:13:00,1.12414,1.12425,1.12363,1.12387,14600000.0
2007-04-18 17:14:00,1.12352,1.12388,1.1235,1.12376,21000000.0
2007-04-18 17:15:00,1.12349,1.12429,1.12347,1.12375,9000000.0
2007-04-18 17:16:00,1.12395,1.12402,1.12335,1.12335,9000000.0
2007-04-18 17:17:00,1.12311,1.1233,1.12298,1.12298,10000000.0
2007-04-18 17:18:00,1.12327,1.12327,1.12284,1.12284,16400000.0
2007-04-18 17:19:00,1.12285,1.12355,1.12285,1.12332,32400000.0
2007-04-18 17:20:00,1.1233,1.12365,1.12308,1.12308,14800000.0
2007-04-18 17:21:00,1.12306,1.12342,1.12291,1.12302,24000000.0
2007-04-18 17:22:00,1.12354,1.12368,1.12324,1.12361,6600000.0
2007-04-18 17:23:00,1.1232,1.12351,1.12297,1.12326,24800000.0
2007-04-18 17:24:00,1.12328,1.1233,1.1228,1.12317,26800000.0
2007-04-18 17:25:00,1.12329,1.12373,1.12296,1.12297,11000000.0
2007-04-18 17:26:00,1.12285,1.12314,1.12268,1.12314,6000000.0
2007-04-18 17:27:00,1.12285,1.12345,1.12285,1.12318,16000000.0
2007-04-18 17:28:00,1.12349,1.12349,1.12313,1.12313,3600000.0
2007-04-18 17:29:00,1.12347,1.12359,1.12302,1.12302,13000000.0
2007-04-18 17:30:00,1.12331,1.12354,1.12296,1.12296,18600000.0
2007-04-18 17:32:00,1.12334,1.12334,1.12286,1.12286,7200000.0
2007-04-18 17:33:00,1.12312,1.12337,1.12296,1.12321,23200000.0
2007-04-18 17:34:00,1.12314,1.12344,1.12286,1.12286,12400000.0
2007-04-18 17:35:00,1.12285,1.12385,1.12285,1.12385,13200000.0
2007-04-18 17:36:00,1.12319,1.1232,1.12319,1.1232,2600000.0
2007-04-18 17:37:00,1.12337,1.12337,1.12301,1.12301,2600000.0
2007-04-18 17:38:00,1.12278,1.12335,1.12278,1.12297,7400000.0
2007-04-18 17:39:00,1.12291,1.12302,1.12266,1.12274,12600000.0
2007-04-18 17:40:00,1.12287,1.12298,1.12265,1.12273,23800000.0
2007-04-18 17:41:00,1.12286,1.123,1.12284,1.12296,8200000.0
2007-04-18 17:42:00,1.12307,1.12312,1.12265,1.12265,17200000.0
2007-04-18 17:43:00,1.12279,1.12318,1.12266,1.12285,14600000.0
2007-04-18 17:44:00,1.12318,1.12335,1.12309,1.12309,11400000.0
2007-04-18 17:45:00,1.1234,1.12348,1.12259,1.12302,23200000.0
2007-04-18 17:46:00,1.12314,1.12323,1.12276,1.12276,5800000.0
2007-04-18 17:47:00,1.12299,1.12324,1.12264,1.12324,23600000.0
2007-04-18 17:48:00,1.12315,1.12315,1.12289,1.12289,10600000.0
2007-04-18 17:49:00,1.12296,1.12329,1.12291,1.12291,11400000.0
2007-04-18 17:50:00,1.12282,1.12302,1.12254,1.12271,12200000.0
2007-04-18 17:51:00,1.12297,1.12319,1.12275,1.12279,8400000.0
2007-04-18 17:52:00,1.12309,1.12317,1.12298,1.12298,10400000.0
2007-04-18 17:53:00,1.12312,1.1232,1.12283,1.12283,27200000.0
2007-04-18 17:54:00,1.12288,1.12307,1.12288,1.12305,7800000.0
2007-04-18 17:56:00,1.12371,1.12371,1.12296,1.12322,21400000.0
2007-04-18 17:59:00,1.12318,1.12318,1.12282,1.12282,4200000.0
2007-04-18 18:00:00,1.1234,1.1235,1.1233,1.1235,12200000.0
2007-04-18 18:01:00,1.12316,1.12351,1.12314,1.12351,12200000.0
2007-04-18 18:02:00,1.1236,1.1236,1.1234,1.1234,13200000.0
2007-04-18 18:03:00,1.12309,1.1235,1.12309,1.12332,13200000.0
2007-04-18 18:04:00,1.124,1.124,1.1238,1.1239,6200000.0
2007-04-18 18:05:00,1.12353,1.1238,1.12331,1.12372,6200000.0
2007-04-18 18:06:00,1.12348,1.12353,1.12328,1.12352,15000000.0
2007-04-18 18:07:00,1.12346,1.12374,1.12326,1.12338,37600000.0
2007-04-18 18:08:00,1.12341,1.1237,1.12328,1.12333,18800000.0
2007-04-18 18:09:00,1.12337,1.12383,1.12313,1.12334,13000000.0
2007-04-18 18:10:00,1.12357,1.1239,1.12343,1.12356,21200000.0
2007-04-18 18:11:00,1.12354,1.12389,1.12354,1.12389,14600000.0
2007-04-18 18:12:00,1.12349,1.12361,1.12315,1.12315,11000000.0
2007-04-18 18:13:00,1.12336,1.12377,1.12335,1.12342,14800000.0
2007-04-18 18:14:00,1.1238,1.124,1.1238,1.124,24600000.0
2007-04-18 18:15:00,1.12346,1.12369,1.12321,1.12326,24600000.0
2007-04-18 18:16:00,1.12319,1.1237,1.12291,1.12291,19200000.0
2007-04-18 18:17:00,1.12295,1.12344,1.12295,1.12339,9400000.0
2007-04-18 18:18:00,1.12334,1.12352,1.12315,1.12334,10600000.0
2007-04-18 18:19:00,1.12332,1.1238,1.1232,1.1232,19000000.0
2007-04-18 18:20:00,1.1237,1.1237,1.1237,1.1237,12400000.0
2007-04-18 18:21:00,1.1236,1.1237,1.1236,1.1236,12400000.0
2007-04-18 18:22:00,1.12328,1.12328,1.12301,1.12301,12400000.0
2007-04-18 18:23:00,1.12318,1.12342,1.12306,1.12306,18200000.0
2007-04-18 18:24:00,1.12317,1.12373,1.12305,1.12316,16000000.0
2007-04-18 18:26:00,1.12316,1.12326,1.1231,1.12316,11400000.0
2007-04-18 18:27:00,1.12313,1.12355,1.1231,1.12332,18000000.0
2007-04-18 18:28:00,1.1236,1.1237,1.1236,1.1237,12600000.0
2007-04-18 18:29:00,1.1236,1.1236,1.1236,1.1236,12600000.0
2007-04-18 18:30:00,1.12306,1.12307,1.12256,1.12286,12600000.0
2007-04-18 18:31:00,1.12304,1.1231,1.12296,1.12305,12800000.0
2007-04-18 18:32:00,1.12306,1.12367,1.12289,1.12289,26000000.0
2007-04-18 18:33:00,1.12286,1.12322,1.1227,1.12322,16000000.0
2007-04-18 18:34:00,1.12256,1.12279,1.12247,1.12247,15400000.0
2007-04-18 18:35:00,1.12244,1.12277,1.12224,1.1224,17600000.0
2007-04-18 18:36:00,1.12247,1.12261,1.12247,1.1225,3000000.0
2007-04-18 18:37:00,1.12251,1.12265,1.12249,1.12255,18200000.0
2007-04-18 18:38:00,1.12269,1.12279,1.12246,1.12274,23200000.0
2007-04-18 18:39:00,1.1226,1.1226,1.12232,1.1226,10600000.0
2007-04-18 18:40:00,1.12264,1.12297,1.12257,1.12257,12000000.0
2007-04-18 18:41:00,1.12294,1.12294,1.12243,1.12286,10600000.0
2007-04-18 18:42:00,1.12302,1.12315,1.12283,1.12283,23600000.0
2007-04-18 18:43:00,1.12293,1.12331,1.12277,1.12277,18600000.0
2007-04-18 18:44:00,1.12277,1.12277,1.12261,1.12277,28400000.0
2007-04-18 18:45:00,1.12285,1.12299,1.12275,1.12299,10800000.0
2007-04-18 18:46:00,1.12296,1.12297,1.12285,1.1229,16400000.0
2007-04-18 18:47:00,1.12286,1.12301,1.12285,1.12297,16600000.0
2007-04-18 18:48:00,1.12305,1.12305,1.12258,1.12279,12400000.0
2007-04-18 18:49:00,1.12285,1.12319,1.12285,1.12291,11000000.0
2007-04-18 18:50:00,1.12325,1.12325,1.12268,1.12303,24200000.0
2007-04-18 18:51:00,1.12277,1.123,1.12276,1.12297,11800000.0
2007-04-18 18:52:00,1.12265,1.12304,1.12265,1.12295,19000000.0
2007-04-18 18:53:00,1.12302,1.12302,1.12266,1.12279,7400000.0
2007-04-18 18:54:00,1.12262,1.12308,1.12246,1.12246,14200000.0
2007-04-18 18:55:00,1.12276,1.12298,1.12264,1.12264,15400000.0
2007-04-18 18:56:00,1.12214,1.12267,1.12214,1.12242,6800000.0
2007-04-18 18:57:00,1.12246,1.12256,1.1221,1.12239,18800000.0
2007-04-18 18:58:00,1.12251,1.12288,1.12251,1.12288,19400000.0
2007-04-18 18:59:00,1.12292,1.12292,1.12274,1.12275,15200000.0
2007-04-18 19:00:00,1.12328,1.12328,1.12255,1.12295,21000000.0
2007-04-18 19:01:00,1.12298,1.12298,1.12205,1.12218,21000000.0
2007-04-18 19:02:00,1.12252,1.12295,1.1224,1.12256,15400000.0
2007-04-18 19:03:00,1.12232,1.12275,1.12232,1.12244,16200000.0
2007-04-18 19:04:00,1.12292,1.12292,1.12206,1.12282,17600000.0
2007-04-18 19:05:00,1.12247,1.12315,1.12247,1.12265,19400000.0
2007-04-18 19:06:00,1.12284,1.12312,1.12282,1.12282,11200000.0
2007-04-18 19:07:00,1.1233,1.1233,1.1231,1.1231,17200000.0
2007-04-18 19:08:00,1.1227,1.12275,1.12225,1.12247,17200000.0
2007-04-18 19:09:00,1.12219,1.12219,1.1219,1.1219,17800000.0
2007-04-18 19:10:00,1.1221,1.12248,1.12179,1.12196,14200000.0
2007-04-18 19:11:00,1.1225,1.1227,1.1225,1.1227,7600000.0
2007-04-18 19:13:00,1.12263,1.12263,1.12221,1.12249,7600000.0
2007-04-18 19:14:00,1.12234,1.12246,1.12229,1.12231,21800000.0
2007-04-18 19:15:00,1.1225,1.1229,1.1225,1.1225,22400000.0
2007-04-18 19:16:00,1.1223,1.12237,1.12218,1.12218,22400000.0
2007-04-18 19:17:00,1.12188,1.12235,1.12188,1.12188,18400000.0
2007-04-18 19:18:00,1.12182,1.12221,1.12171,1.12221,6600000.0
2007-04-18 19:19:00,1.12165,1.12196,1.12158,1.12196,4200000.0
2007-04-18 19:20:00,1.12184,1.12203,1.12184,1.12203,4200000.0
2007-04-18 19:21:00,1.12194,1.12224,1.12194,1.12203,11800000.0
2007-04-18 19:22:00,1.12221,1.12248,1.12188,1.12234,32200000.0
2007-04-18 19:23:00,1.12193,1.1221,1.12189,1.12201,12400000.0
2007-04-18 19:24:00,1.1223,1.1223,1.1223,1.1223,11200000.0
2007-04-18 19:25:00,1.12201,1.12215,1.12195,1.12215,11200000.0
2007-04-18 19:26:00,1.12225,1.12251,1.12199,1.12199,18600000.0
2007-04-18 19:27:00,1.1225,1.1225,1.1225,1.1225,7400000.0
2007-04-18 19:28:00,1.12174,1.12252,1.12174,1.12204,7400000.0
2007-04-18 19:29:00,1.12205,1.12212,1.12185,1.12212,4200000.0
2007-04-18 19:30:00,1.12191,1.12199,1.12169,1.12198,8400000.0
2007-04-18 19:31:00,1.12164,1.12175,1.12149,1.12149,16400000.0
2007-04-18 19:32:00,1.12159,1.12184,1.12138,1.12138,10000000.0
2007-04-18 19:33:00,1.12136,1.12164,1.12133,1.12163,10800000.0
2007-04-18 19:34:00,1.1214,1.12185,1.1214,1.12157,10000000.0
2007-04-18 19:35:00,1.12173,1.12206,1.12156,1.1217,26000000.0
2007-04-18 19:36:00,1.12176,1.12176,1.12158,1.12158,3200000.0
2007-04-18 19:37:00,1.12173,1.1218,1.12146,1.1218,6200000.0
2007-04-18 19:38:00,1.12149,1.12149,1.1212,1.1212,15600000.0
2007-04-18 19:39:00,1.1219,1.1219,1.1219,1.1219,6200000.0
2007-04-18 19:40:00,1.12155,1.12155,1.12123,1.12136,6200000.0
2007-04-18 19:41:00,1.12134,1.12196,1.12134,1.1217,7800000.0
2007-04-18 19:42:00,1.12154,1.12193,1.1215,1.1215,16800000.0
2007-04-18 19:43:00,1.1222,1.1222,1.1222,1.1222,14800000.0
2007-04-18 19:44:00,1.12133,1.12195,1.12133,1.12161,14800000.0
2007-04-18 19:45:00,1.12145,1.12175,1.12137,1.12165,13000000.0
2007-04-18 19:46:00,1.12157,1.1219,1.12157,1.1219,2600000.0
2007-04-18 19:47:00,1.12145,1.12189,1.12144,1.12189,7000000.0
2007-04-18 19:48:00,1.12168,1.12168,1.12125,1.12135,18200000.0
2007-04-18 19:49:00,1.12156,1.12156,1.12115,1.12137,7000000.0
2007-04-18 19:53:00,1.12157,1.12157,1.12114,1.12114,15800000.0
2007-04-18 19:55:00,1.12132,1.12163,1.12132,1.12144,16200000.0
2007-04-18 19:57:00,1.1212,1.12166,1.1212,1.12139,26200000.0
2007-04-18 20:03:00,1.12145,1.12148,1.12145,1.12148,2600000.0
2007-04-18 20:06:00,1.12145,1.1216,1.12128,1.1216,18600000.0
2007-04-18 20:07:00,1.1214,1.1214,1.12087,1.12087,8400000.0
2007-04-18 20:11:00,1.12126,1.12162,1.12126,1.12149,14800000.0
2007-04-18 20:12:00,1.12141,1.12173,1.1211,1.12141,20200000.0
2007-04-18 20:13:00,1.12112,1.12131,1.12107,1.12129,8600000.0
2007-04-18 20:14:00,1.12091,1.12145,1.12091,1.12145,6200000.0
2007-04-18 20:15:00,1.1217,1.1217,1.1216,1.1216,13400000.0
2007-04-18 20:16:00,1.12107,1.12158,1.12081,1.12158,13400000.0
2007-04-18 20:17:00,1.12136,1.1215,1.12121,1.12127,8400000.0
2007-04-18 20:18:00,1.12133,1.12153,1.1213,1.12134,10600000.0
2007-04-18 20:19:00,1.12129,1.12168,1.12129,1.1216,9400000.0
2007-04-18 20:20:00,1.12158,1.12168,1.12132,1.12133,8600000.0
2007-04-18 20:21:00,1.12117,1.12133,1.12109,1.12133,8000000.0
2007-04-18 20:22:00,1.12088,1.1214,1.12088,1.1214,13800000.0
2007-04-18 20:23:00,1.12127,1.12172,1.12127,1.12172,4800000.0
2007-04-18 20:24:00,1.1219,1.1219,1.1219,1.1219,5200000.0
2007-04-18 20:25:00,1.12174,1.12174,1.12124,1.12147,5200000.0
2007-04-18 20:26:00,1.12132,1.12142,1.12122,1.12122,8400000.0
2007-04-18 20:27:00,1.1215,1.12162,1.12139,1.12139,4200000.0
2007-04-18 20:28:00,1.12132,1.12171,1.1212,1.12165,11600000.0
2007-04-18 20:29:00,1.12142,1.12151,1.12127,1.1214,19000000.0
2007-04-18 20:30:00,1.12133,1.12163,1.12123,1.12124,17400000.0
2007-04-18 20:31:00,1.12114,1.1216,1.12108,1.1216,9200000.0
2007-04-18 20:32:00,1.12171,1.12171,1.12134,1.12134,3200000.0
2007-04-18 20:33:00,1.12127,1.12153,1.12109,1.12133,10400000.0
2007-04-18 20:34:00,1.12112,1.12139,1.12112,1.12139,3200000.0
2007-04-18 20:35:00,1.12182,1.12182,1.12138,1.12138,4600000.0
2007-04-18 20:36:00,1.1212,1.12144,1.1212,1.12144,2600000.0
2007-04-18 20:37:00,1.12161,1.1218,1.12152,1.12163,12800000.0
2007-04-18 20:38:00,1.1219,1.1219,1.1219,1.1219,6200000.0
2007-04-18 20:41:00,1.1217,1.1219,1.1217,1.1219,6200000.0
2007-04-18 20:42:00,1.12147,1.12147,1.12113,1.12113,6200000.0
2007-04-18 20:43:00,1.1214,1.1217,1.12115,1.12115,13000000.0
2007-04-18 20:44:00,1.12122,1.12174,1.12122,1.12174,10800000.0
2007-04-18 20:45:00,1.12152,1.12163,1.12142,1.12163,8200000.0
2007-04-18 20:47:00,1.12193,1.12193,1.12149,1.12152,6600000.0
2007-04-18 20:49:00,1.12129,1.12179,1.12116,1.12179,13800000.0
2007-04-18 20:50:00,1.12166,1.12185,1.12147,1.12147,22400000.0
2007-04-18 20:51:00,1.12139,1.12156,1.12129,1.12156,7200000.0
2007-04-18 20:53:00,1.12123,1.12125,1.12112,1.12112,18200000.0
2007-04-18 20:54:00,1.12124,1.12144,1.12111,1.12111,16200000.0
2007-04-18 20:56:00,1.12089,1.12124,1.12089,1.12108,4600000.0
2007-04-18 20:57:00,1.12079,1.12079,1.1205,1.1205,2600000.0
2007-04-18 20:58:00,1.12051,1.12094,1.12049,1.12094,9400000.0
2007-04-18 20:59:00,1.12032,1.12081,1.12032,1.12081,15000000.0
2007-04-18 21:00:00,1.12112,1.12113,1.1205,1.12083,20400000.0
2007-04-18 21:01:00,1.12123,1.12123,1.12046,1.1205,8000000.0
2007-04-18 21:02:00,1.1213,1.1213,1.1213,1.1213,8800000.0
2007-04-18 21:03:00,1.12109,1.12115,1.12062,1.1207,8800000.0
2007-04-18 21:04:00,1.12043,1.12097,1.12043,1.12077,20000000.0
2007-04-18 21:05:00,1.12123,1.12123,1.12032,1.12049,17400000.0
2007-04-18 21:06:00,1.12072,1.12077,1.12072,1.12077,3200000.0
2007-04-18 21:07:00,1.12116,1.12116,1.12078,1.12078,21000000.0
2007-04-18 21:08:00,1.12138,1.12138,1.12101,1.12128,11400000.0
2007-04-18 21:09:00,1.1214,1.1214,1.1214,1.1214,15000000.0
2007-04-18 21:10:00,1.1215,1.1215,1.1214,1.1215,15000000.0
2007-04-18 21:12:00,1.12122,1.12146,1.12105,1.12124,15000000.0
2007-04-18 21:13:00,1.12099,1.12113,1.12095,1.12113,4200000.0
2007-04-18 21:14:00,1.12103,1.12103,1.12087,1.12088,5000000.0
2007-04-18 21:15:00,1.12067,1.12104,1.1206,1.12073,18000000.0
2007-04-18 21:16:00,1.12059,1.12091,1.12059,1.12086,3000000.0
2007-04-18 21:17:00,1.12104,1.12104,1.12061,1.12061,10400000.0
2007-04-18 21:18:00,1.12097,1.12142,1.12077,1.12077,12800000.0
2007-04-18 21:20:00,1.1216,1.1216,1.1216,1.1216,7800000.0
2007-04-18 21:21:00,1.12109,1.12109,1.12087,1.12106,7800000.0
2007-04-18 21:22:00,1.12117,1.12156,1.12092,1.12092,7200000.0
2007-04-18 21:24:00,1.12073,1.12075,1.12061,1.12061,4200000.0
2007-04-18 21:25:00,1.12035,1.12051,1.11988,1.12026,17800000.0
2007-04-18 21:26:00,1.12048,1.12048,1.12042,1.12042,7000000.0
2007-04-18 21:27:00,1.11994,1.11997,1.11955,1.11955,10000000.0
2007-04-18 21:28:00,1.1198,1.12024,1.1198,1.12024,6600000.0
2007-04-18 21:29:00,1.12064,1.12064,1.12002,1.12055,14200000.0
2007-04-18 21:30:00,1.11983,1.12045,1.11961,1.1201,23600000.0
2007-04-18 21:31:00,1.11991,1.12075,1.1199,1.12075,11400000.0
2007-04-18 21:32:00,1.12046,1.12066,1.12024,1.12024,9800000.0
2007-04-18 21:33:00,1.12021,1.12065,1.1202,1.12065,12400000.0
2007-04-18 21:34:00,1.12096,1.12096,1.12003,1.12035,18800000.0
2007-04-18 21:35:00,1.12018,1.12063,1.12012,1.12063,22200000.0
2007-04-18 21:36:00,1.12048,1.12051,1.12048,1.12051,2600000.0
2007-04-18 21:37:00,1.12047,1.12048,1.11989,1.11989,16800000.0
2007-04-18 21:38:00,1.11983,1.12001,1.1197,1.11979,13000000.0
2007-04-18 21:39:00,1.11964,1.12013,1.11963,1.11987,39800000.0
2007-04-18 21:40:00,1.11995,1.12035,1.11959,1.12018,19400000.0
2007-04-18 21:41:00,1.12042,1.12042,1.12022,1.12022,6800000.0
2007-04-18 21:42:00,1.12025,1.12068,1.12025,1.1203,9000000.0
2007-04-18 21:43:00,1.12062,1.12075,1.12007,1.12007,17000000.0
2007-04-18 21:44:00,1.12004,1.12033,1.11999,1.12028,27200000.0
2007-04-18 21:45:00,1.1201,1.1203,1.1196,1.1196,21600000.0
2007-04-18 21:46:00,1.11987,1.11996,1.11973,1.11973,4600000.0
2007-04-18 21:47:00,1.12004,1.12035,1.11961,1.11961,6600000.0
2007-04-18 21:48:00,1.11967,1.11967,1.11891,1.11907,13600000.0
2007-04-18 21:49:00,1.11893,1.11893,1.11832,1.11832,5800000.0
2007-04-18 21:50:00,1.11824,1.11834,1.11764,1.11781,9000000.0
2007-04-18 21:51:00,1.11755,1.1185,1.11755,1.1185,6400000.0
2007-04-18 21:52:00,1.11853,1.11891,1.11853,1.11891,4800000.0
2007-04-18 21:53:00,1.11915,1.11918,1.11894,1.11903,13800000.0
2007-04-18 21:54:00,1.1195,1.1195,1.11817,1.11853,28400000.0
2007-04-18 21:55:00,1.11837,1.11862,1.11835,1.11862,20400000.0
2007-04-18 21:56:00,1.11863,1.11894,1.11843,1.11868,11200000.0
2007-04-18 21:57:00,1.11873,1.11905,1.11873,1.11905,9800000.0
2007-04-18 21:58:00,1.11916,1.11951,1.11895,1.11951,14200000.0
2007-04-18 21:59:00,1.11952,1.11973,1.11922,1.11951,24000000.0
2007-04-18 22:00:00,1.1202,1.1202,1.1202,1.1202,9600000.0
2007-04-18 22:01:00,1.1201,1.1201,1.1201,1.1201,9600000.0
2007-04-18 22:02:00,1.11936,1.11951,1.11906,1.11906,9600000.0
2007-04-18 22:03:00,1.11883,1.11955,1.11883,1.11912,8600000.0
2007-04-18 22:04:00,1.11955,1.11974,1.11943,1.11955,19600000.0
2007-04-18 22:05:00,1.1199,1.1202,1.1199,1.1201,8600000.0
2007-04-18 22:06:00,1.11958,1.11994,1.11958,1.11992,8600000.0
2007-04-18 22:07:00,1.11987,1.11987,1.1194,1.1194,13400000.0
2007-04-18 22:08:00,1.11969,1.11983,1.11969,1.11983,2600000.0
2007-04-18 22:09:00,1.11988,1.11997,1.11972,1.11978,11600000.0
2007-04-18 22:10:00,1.11968,1.11998,1.11954,1.11969,12400000.0
2007-04-18 22:11:00,1.11962,1.11981,1.11958,1.11959,13000000.0
2007-04-18 22:12:00,1.11994,1.11994,1.11951,1.1197,7600000.0
2007-04-18 22:13:00,1.11954,1.11954,1.11934,1.11945,9600000.0
2007-04-18 22:14:00,1.11928,1.11985,1.11928,1.11932,11200000.0
2007-04-18 22:15:00,1.11939,1.11955,1.11939,1.11947,16200000.0
2007-04-18 22:16:00,1.11952,1.11987,1.11952,1.11975,43600000.0
2007-04-18 22:17:00,1.11994,1.12021,1.11991,1.11991,18400000.0
2007-04-18 22:18:00,1.11965,1.12009,1.11965,1.11988,23200000.0
2007-04-18 22:19:00,1.12002,1.12013,1.11948,1.11948,13400000.0
2007-04-18 22:20:00,1.11954,1.11969,1.11952,1.11952,11600000.0
2007-04-18 22:21:00,1.1202,1.1202,1.12,1.12,5200000.0
2007-04-18 22:22:00,1.11925,1.11997,1.11925,1.11997,5200000.0
2007-04-18 22:23:00,1.11973,1.12021,1.11973,1.11987,9800000.0
2007-04-18 22:24:00,1.11995,1.11995,1.11937,1.11937,18000000.0
2007-04-18 22:25:00,1.1194,1.11975,1.1194,1.11975,5200000.0
2007-04-18 22:26:00,1.11921,1.11934,1.11899,1.11899,9600000.0
2007-04-18 22:27:00,1.11944,1.1199,1.11944,1.1199,23000000.0
2007-04-18 22:28:00,1.11988,1.12025,1.11945,1.11948,11800000.0
2007-04-18 22:29:00,1.11918,1.11975,1.11908,1.11975,10600000.0
2007-04-18 22:30:00,1.11963,1.11985,1.11946,1.11946,11600000.0
2007-04-18 22:31:00,1.11966,1.11983,1.11946,1.11946,7400000.0
2007-04-18 22:32:00,1.11962,1.12013,1.11962,1.12001,22600000.0
2007-04-18 22:33:00,1.12058,1.12058,1.11995,1.1203,9000000.0
2007-04-18 22:34:00,1.1204,1.1204,1.12,1.12011,13800000.0
2007-04-18 22:35:00,1.1202,1.12022,1.11994,1.12022,17400000.0
2007-04-18 22:36:00,1.11988,1.12022,1.11988,1.12022,4200000.0
2007-04-18 22:37:00,1.12007,1.12015,1.11983,1.12012,15800000.0
2007-04-18 22:38:00,1.11977,1.11977,1.11953,1.11959,4200000.0
2007-04-18 22:39:00,1.11968,1.11986,1.11954,1.11982,27400000.0
2007-04-18 22:41:00,1.1204,1.1204,1.1204,1.1204,10600000.0
2007-04-18 22:42:00,1.1202,1.1204,1.1202,1.1204,10600000.0
2007-04-18 22:43:00,1.1202,1.1202,1.1202,1.1202,10600000.0
2007-04-18 22:44:00,1.1204,1.1204,1.1202,1.1202,10600000.0
2007-04-18 22:45:00,1.11994,1.12063,1.11994,1.12027,10600000.0
2007-04-18 22:46:00,1.11998,1.12024,1.11998,1.12024,4200000.0
2007-04-18 22:48:00,1.11995,1.12029,1.11995,1.12018,6800000.0
2007-04-18 22:49:00,1.11931,1.11992,1.11931,1.11955,19400000.0
2007-04-18 22:50:00,1.11949,1.11987,1.11926,1.11987,25400000.0
2007-04-18 22:51:00,1.11968,1.11998,1.11968,1.11979,17200000.0
2007-04-18 22:52:00,1.11996,1.11996,1.11963,1.11963,10000000.0
2007-04-18 22:53:00,1.11967,1.12,1.11962,1.11983,20800000.0
2007-04-18 22:55:00,1.11938,1.11938,1.11849,1.11884,18800000.0
2007-04-18 22:56:00,1.11858,1.1192,1.11842,1.1192,11600000.0
2007-04-18 22:57:00,1.11917,1.11944,1.11902,1.11934,9400000.0
2007-04-18 22:58:00,1.1194,1.1194,1.1194,1.1194,11600000.0
2007-04-18 22:59:00,1.11877,1.11898,1.1186,1.1186,11600000.0
2007-04-18 23:00:00,1.11857,1.11857,1.11834,1.11844,10800000.0
2007-04-18 23:01:00,1.11857,1.11863,1.11857,1.11863,14600000.0
2007-04-18 23:02:00,1.11863,1.11898,1.11839,1.11863,10000000.0
2007-04-18 23:03:00,1.11906,1.11907,1.11906,1.11907,3200000.0
2007-04-18 23:04:00,1.11931,1.11932,1.11931,1.11932,3200000.0
2007-04-18 23:05:00,1.11919,1.11922,1.11904,1.11904,7200000.0
2007-04-18 23:06:00,1.11903,1.11903,1.11886,1.11892,6400000.0
2007-04-18 23:07:00,1.11916,1.11957,1.11897,1.11919,13600000.0
2007-04-18 23:08:00,1.11915,1.11991,1.11909,1.11961,13600000.0
2007-04-18 23:09:00,1.1197,1.1197,1.11941,1.11941,9800000.0
2007-04-18 23:10:00,1.1204,1.1204,1.1202,1.1202,8400000.0
2007-04-18 23:11:00,1.1195,1.11964,1.11925,1.11947,8400000.0
2007-04-18 23:12:00,1.11915,1.11974,1.11915,1.11959,11000000.0
2007-04-18 23:13:00,1.11967,1.11973,1.11946,1.11956,14800000.0
2007-04-18 23:14:00,1.11935,1.11984,1.11935,1.11984,6600000.0
2007-04-18 23:16:00,1.11945,1.1199,1.11929,1.11985,10400000.0
2007-04-18 23:20:00,1.11975,1.11994,1.11975,1.1199,10200000.0
2007-04-18 23:21:00,1.12001,1.12001,1.11968,1.11968,12800000.0
2007-04-18 23:22:00,1.1201,1.1201,1.11924,1.11963,15800000.0
2007-04-18 23:23:00,1.11981,1.11981,1.11955,1.11966,11400000.0
2007-04-18 23:24:00,1.11975,1.12013,1.11953,1.1197,9000000.0
2007-04-18 23:25:00,1.1195,1.11973,1.11924,1.11972,7600000.0
2007-04-18 23:26:00,1.11986,1.11988,1.1194,1.11982,18200000.0
2007-04-18 23:27:00,1.11981,1.12029,1.1198,1.1198,13400000.0
2007-04-18 23:28:00,1.11987,1.11987,1.11968,1.11968,4800000.0
2007-04-18 23:29:00,1.11967,1.11995,1.11967,1.11984,8200000.0
2007-04-18 23:30:00,1.11975,1.12001,1.1196,1.1196,10600000.0
2007-04-18 23:31:00,1.1194,1.11947,1.11933,1.11933,14800000.0
2007-04-18 23:32:00,1.11994,1.12001,1.11971,1.12,10200000.0
2007-04-18 23:33:00,1.11965,1.12001,1.1196,1.1196,11000000.0
2007-04-18 23:34:00,1.1194,1.11972,1.1194,1.11972,10400000.0
2007-04-18 23:35:00,1.11962,1.11999,1.11947,1.11958,21400000.0
2007-04-18 23:36:00,1.1202,1.1202,1.1202,1.1202,17000000.0
2007-04-18 23:37:00,1.1197,1.12001,1.1197,1.11983,17000000.0
2007-04-18 23:38:00,1.11963,1.11984,1.11938,1.11953,13000000.0
2007-04-18 23:39:00,1.11975,1.11999,1.11961,1.11999,6600000.0
2007-04-18 23:40:00,1.11991,1.11991,1.11956,1.11965,17000000.0
2007-04-18 23:42:00,1.12017,1.12022,1.11976,1.11976,12200000.0
2007-04-18 23:44:00,1.11976,1.12024,1.11976,1.12004,14600000.0
2007-04-18 23:45:00,1.12009,1.1202,1.11984,1.12004,13800000.0
2007-04-18 23:46:00,1.12003,1.12023,1.11989,1.11989,33800000.0
2007-04-18 23:47:00,1.1197,1.11998,1.1197,1.11998,7600000.0
2007-04-18 23:48:00,1.1206,1.1206,1.1204,1.1206,17000000.0
2007-04-18 23:49:00,1.12005,1.12039,1.1199,1.11991,17000000.0
2007-04-18 23:50:00,1.12059,1.12059,1.12029,1.12029,9600000.0
2007-04-18 23:51:00,1.12053,1.12063,1.12023,1.12023,17000000.0
2007-04-18 23:52:00,1.11993,1.1205,1.11993,1.11995,19000000.0
2007-04-18 23:53:00,1.12033,1.12085,1.11986,1.12006,22400000.0
2007-04-18 23:54:00,1.12022,1.12075,1.12018,1.12026,20400000.0
2007-04-18 23:55:00,1.12041,1.12072,1.12028,1.12072,13800000.0
2007-04-18 23:56:00,1.12053,1.12085,1.12036,1.12073,17400000.0
2007-04-18 23:57:00,1.12046,1.12083,1.12036,1.12075,21400000.0
2007-04-18 23:58:00,1.12071,1.12109,1.12071,1.12109,14800000.0
2007-04-18 23:59:00,1.12051,1.12106,1.12051,1.1206,7800000.0
2007-04-19 00:00:00,1.1206,1.1206,1.12011,1.12027,10200000.0
2007-04-19 00:01:00,1.1212,1.1212,1.1212,1.1212,5800000.0
2007-04-19 00:02:00,1.12098,1.12098,1.12069,1.12075,5800000.0
2007-04-19 00:03:00,1.12089,1.12094,1.12044,1.12044,14600000.0
2007-04-19 00:04:00,1.12067,1.12108,1.1206,1.12108,21600000.0
2007-04-19 00:05:00,1.12101,1.12128,1.1208,1.12084,13400000.0
2007-04-19 00:06:00,1.12079,1.12098,1.12071,1.12098,13400000.0
2007-04-19 00:07:00,1.12093,1.12093,1.12057,1.12057,2600000.0
2007-04-19 00:08:00,1.12046,1.12046,1.12038,1.12046,6800000.0
2007-04-19 00:11:00,1.1211,1.1211,1.1211,1.1211,17000000.0
2007-04-19 00:14:00,1.1212,1.1212,1.1211,1.1212,17000000.0
2007-04-19 00:15:00,1.1208,1.12144,1.12079,1.12079,17000000.0
2007-04-19 00:17:00,1.12016,1.12055,1.1201,1.12055,12000000.0
2007-04-19 00:18:00,1.12015,1.12029,1.11994,1.12029,9200000.0
2007-04-19 00:19:00,1.12007,1.12022,1.12007,1.12022,2600000.0
2007-04-19 00:20:00,1.12021,1.12048,1.12011,1.12011,12400000.0
2007-04-19 00:21:00,1.11969,1.12028,1.11947,1.12028,14800000.0
2007-04-19 00:22:00,1.12019,1.12028,1.11969,1.12002,17800000.0
2007-04-19 00:23:00,1.12029,1.1205,1.12025,1.12047,7400000.0
2007-04-19 00:24:00,1.12057,1.12069,1.12025,1.1203,12000000.0
2007-04-19 00:25:00,1.1203,1.12045,1.12027,1.12045,6400000.0
2007-04-19 00:26:00,1.12078,1.12078,1.12058,1.12058,2600000.0
2007-04-19 00:27:00,1.12062,1.12062,1.12036,1.12036,7400000.0
2007-04-19 00:28:00,1.1209,1.1209,1.1209,1.1209,16800000.0
2007-04-19 00:30:00,1.1211,1.1211,1.1211,1.1211,16800000.0
2007-04-19 00:32:00,1.121,1.121,1.121,1.121,16800000.0
2007-04-19 00:33:00,1.1209,1.1211,1.1209,1.1211,16800000.0
2007-04-19 00:34:00,1.12024,1.12032,1.12014,1.12021,16800000.0
2007-04-19 00:36:00,1.12047,1.12057,1.12021,1.12054,11800000.0
2007-04-19 00:37:00,1.12054,1.12055,1.12022,1.12045,19400000.0
2007-04-19 00:38:00,1.12024,1.12062,1.11997,1.11997,5800000.0
2007-04-19 00:39:00,1.1211,1.1211,1.1209,1.1209,6200000.0
2007-04-19 00:40:00,1.12029,1.12029,1.12011,1.12011,6200000.0
2007-04-19 00:41:00,1.1209,1.121,1.1209,1.121,3600000.0
2007-04-19 00:42:00,1.12037,1.12054,1.12037,1.12054,3600000.0
2007-04-19 00:43:00,1.12061,1.12092,1.12061,1.12061,10600000.0
2007-04-19 00:44:00,1.12102,1.12112,1.12081,1.12097,23200000.0
2007-04-19 00:45:00,1.1207,1.12072,1.1207,1.12072,2600000.0
2007-04-19 00:46:00,1.1205,1.12076,1.1205,1.12076,16600000.0
2007-04-19 00:47:00,1.12042,1.12076,1.12042,1.12043,15400000.0
2007-04-19 00:48:00,1.121,1.1211,1.1208,1.121,26000000.0
2007-04-19 00:49:00,1.12069,1.12089,1.12053,1.12089,26000000.0
2007-04-19 00:50:00,1.1203,1.12054,1.1203,1.12054,7800000.0
2007-04-19 00:51:00,1.12086,1.12102,1.12014,1.12083,20400000.0
2007-04-19 00:52:00,1.12057,1.12057,1.12038,1.12038,4800000.0
2007-04-19 00:53:00,1.12036,1.12039,1.12036,1.12039,5000000.0
2007-04-19 00:55:00,1.12051,1.12096,1.12028,1.12054,10400000.0
2007-04-19 00:57:00,1.121,1.1211,1.121,1.1211,14200000.0
2007-04-19 00:58:00,1.12033,1.12124,1.12033,1.1208,14200000.0
2007-04-19 00:59:00,1.1204,1.12114,1.12037,1.12037,10000000.0
2007-04-19 01:00:00,1.1209,1.1209,1.1209,1.1209,11600000.0
2007-04-19 01:01:00,1.12049,1.12088,1.12009,1.12065,11600000.0
2007-04-19 01:02:00,1.12072,1.12083,1.12044,1.12062,17800000.0
2007-04-19 01:03:00,1.12068,1.12111,1.12044,1.12044,15200000.0
2007-04-19 01:04:00,1.12057,1.12076,1.12032,1.12053,9800000.0
2007-04-19 01:05:00,1.12052,1.12085,1.12043,1.12061,20600000.0
2007-04-19 01:06:00,1.12094,1.12153,1.12094,1.12102,16400000.0
2007-04-19 01:07:00,1.12155,1.12203,1.12155,1.12191,11600000.0
2007-04-19 01:08:00,1.12159,1.12188,1.12159,1.1218,18400000.0
2007-04-19 01:09:00,1.12197,1.12224,1.12154,1.12154,6600000.0
2007-04-19 01:10:00,1.1222,1.1222,1.1222,1.1222,10800000.0
2007-04-19 01:12:00,1.12182,1.12183,1.12166,1.12171,10800000.0
2007-04-19 01:13:00,1.12158,1.12202,1.12142,1.1216,18600000.0
2007-04-19 01:14:00,1.12175,1.12189,1.12175,1.12184,6800000.0
2007-04-19 01:15:00,1.122,1.122,1.12186,1.122,8200000.0
2007-04-19 01:16:00,1.1223,1.1225,1.1223,1.1223,14200000.0
2007-04-19 01:17:00,1.12187,1.12187,1.12172,1.12185,14200000.0
2007-04-19 01:18:00,1.12112,1.12187,1.12112,1.12161,22600000.0
2007-04-19 01:19:00,1.12162,1.12168,1.12139,1.12153,10000000.0
2007-04-19 01:20:00,1.12147,1.12173,1.12128,1.12137,20400000.0
2007-04-19 01:21:00,1.12156,1.1219,1.12126,1.12176,26200000.0
2007-04-19 01:22:00,1.12184,1.12184,1.12143,1.12143,8000000.0
2007-04-19 01:23:00,1.12156,1.12176,1.12143,1.12161,20600000.0
2007-04-19 01:24:00,1.1216,1.12163,1.12143,1.12163,13000000.0
2007-04-19 01:25:00,1.12149,1.12161,1.12103,1.12161,14000000.0
2007-04-19 01:26:00,1.122,1.1222,1.122,1.1222,7400000.0
2007-04-19 01:27:00,1.12161,1.12204,1.12146,1.12146,7400000.0
2007-04-19 01:28:00,1.12155,1.12174,1.12148,1.12148,10000000.0
2007-04-19 01:30:00,1.12154,1.12232,1.12154,1.12232,17800000.0
2007-04-19 01:31:00,1.12193,1.12193,1.12156,1.12176,9000000.0
2007-04-19 01:32:00,1.12171,1.12176,1.1217,1.1217,5600000.0
2007-04-19 01:33:00,1.12186,1.12239,1.1217,1.1217,8800000.0
2007-04-19 01:34:00,1.12245,1.12245,1.12198,1.12198,22600000.0
2007-04-19 01:35:00,1.12185,1.12246,1.12182,1.12221,18000000.0
2007-04-19 01:36:00,1.12248,1.12261,1.12191,1.12221,11400000.0
2007-04-19 01:37:00,1.12206,1.12253,1.12205,1.12225,18000000.0
2007-04-19 01:38:00,1.12245,1.12256,1.12235,1.12241,11800000.0
2007-04-19 01:40:00,1.12208,1.12242,1.12208,1.12242,15400000.0
2007-04-19 01:41:00,1.12217,1.12219,1.12217,1.12219,3200000.0
2007-04-19 01:42:00,1.12194,1.12194,1.12155,1.12156,20200000.0
2007-04-19 01:43:00,1.12209,1.12209,1.12148,1.12169,6800000.0
2007-04-19 01:44:00,1.1219,1.1221,1.1219,1.1219,5600000.0
2007-04-19 01:45:00,1.12166,1.12192,1.12166,1.12192,5600000.0
2007-04-19 01:46:00,1.12158,1.1217,1.12158,1.1217,2600000.0
2007-04-19 01:48:00,1.12168,1.12198,1.12165,1.12184,14000000.0
2007-04-19 01:49:00,1.1221,1.1223,1.1221,1.1223,19600000.0
2007-04-19 01:52:00,1.12155,1.12184,1.12155,1.1217,19600000.0
2007-04-19 01:53:00,1.12189,1.12215,1.1218,1.12215,12600000.0
2007-04-19 01:54:00,1.12181,1.12206,1.12143,1.12195,30800000.0
2007-04-19 01:55:00,1.12197,1.12223,1.12186,1.12186,12200000.0
2007-04-19 01:56:00,1.12221,1.12239,1.12188,1.12215,20600000.0
2007-04-19 01:57:00,1.12222,1.12255,1.12222,1.12255,11200000.0
2007-04-19 01:58:00,1.12238,1.12238,1.12206,1.12206,14400000.0
2007-04-19 01:59:00,1.12197,1.12247,1.12197,1.12233,9400000.0
2007-04-19 02:00:00,1.12203,1.1224,1.12186,1.1224,21000000.0
2007-04-19 02:01:00,1.12229,1.12232,1.12229,1.12232,2600000.0
2007-04-19 02:02:00,1.12234,1.12279,1.12226,1.12279,11200000.0
2007-04-19 02:03:00,1.12238,1.12252,1.12234,1.12242,12200000.0
2007-04-19 02:04:00,1.12298,1.12298,1.12227,1.12258,17000000.0
2007-04-19 02:05:00,1.12245,1.12245,1.12219,1.12227,8400000.0
2007-04-19 02:06:00,1.12255,1.12271,1.12214,1.12245,10600000.0
2007-04-19 02:07:00,1.12263,1.12275,1.12259,1.12275,12200000.0
2007-04-19 02:08:00,1.12267,1.12271,1.12234,1.12254,10200000.0
2007-04-19 02:09:00,1.12262,1.1229,1.12262,1.12289,23800000.0
2007-04-19 02:10:00,1.1232,1.1233,1.1232,1.1233,5000000.0
2007-04-19 02:11:00,1.12305,1.12305,1.12271,1.12271,5000000.0
2007-04-19 02:12:00,1.12312,1.12354,1.1231,1.12354,7000000.0
2007-04-19 02:13:00,1.12341,1.12362,1.12305,1.12325,18200000.0
2007-04-19 02:14:00,1.12291,1.12325,1.12282,1.12309,14800000.0
2007-04-19 02:15:00,1.12261,1.12267,1.12246,1.12264,10600000.0
2007-04-19 02:16:00,1.12316,1.12356,1.1229,1.12356,16800000.0
2007-04-19 02:17:00,1.1237,1.12394,1.12334,1.12354,17600000.0
2007-04-19 02:18:00,1.12321,1.12349,1.12301,1.12321,13600000.0
2007-04-19 02:19:00,1.12337,1.12337,1.12286,1.12301,27800000.0
2007-04-19 02:20:00,1.12322,1.12351,1.12274,1.12274,21000000.0
2007-04-19 02:21:00,1.12275,1.12298,1.12229,1.12232,20200000.0
2007-04-19 02:22:00,1.1231,1.1231,1.12307,1.12307,10600000.0
2007-04-19 02:23:00,1.12387,1.12404,1.12347,1.12404,7400000.0
2007-04-19 02:24:00,1.12361,1.12387,1.12343,1.12343,15600000.0
2007-04-19 02:25:00,1.12389,1.12424,1.12366,1.12396,12600000.0
2007-04-19 02:26:00,1.12376,1.12396,1.12347,1.12347,9400000.0
2007-04-19 02:27:00,1.12375,1.12375,1.12311,1.12344,6800000.0
2007-04-19 02:28:00,1.12331,1.12406,1.12331,1.12363,15000000.0
2007-04-19 02:29:00,1.12377,1.12377,1.12321,1.12321,5200000.0
2007-04-19 02:30:00,1.12325,1.12376,1.12325,1.12331,13800000.0
2007-04-19 02:31:00,1.12365,1.12374,1.12329,1.12329,9000000.0
2007-04-19 02:32:00,1.12396,1.12396,1.12323,1.1236,14800000.0
2007-04-19 02:33:00,1.12374,1.12374,1.12343,1.12343,2000000.0
2007-04-19 02:34:00,1.12279,1.12355,1.12279,1.1232,14800000.0
2007-04-19 02:35:00,1.12324,1.12375,1.12323,1.12345,17000000.0
2007-04-19 02:36:00,1.12319,1.12338,1.12319,1.12338,4000000.0
2007-04-19 02:37:00,1.12355,1.12371,1.12331,1.12337,16200000.0
2007-04-19 02:38:00,1.12329,1.12372,1.1232,1.12335,20800000.0
2007-04-19 02:39:00,1.12337,1.12375,1.12337,1.12349,11000000.0
2007-04-19 02:40:00,1.12304,1.12375,1.12304,1.12375,19400000.0
2007-04-19 02:41:00,1.12316,1.12362,1.12307,1.1232,9600000.0
2007-04-19 02:42:00,1.12316,1.12328,1.12301,1.12301,15800000.0
2007-04-19 02:43:00,1.123,1.1234,1.12291,1.12305,7000000.0
2007-04-19 02:44:00,1.12283,1.12283,1.12281,1.12281,2600000.0
2007-04-19 02:45:00,1.12288,1.12349,1.12261,1.12266,18800000.0
2007-04-19 02:46:00,1.1225,1.12267,1.12221,1.12223,9200000.0
2007-04-19 02:47:00,1.12231,1.12261,1.12191,1.12191,8800000.0
2007-04-19 02:48:00,1.12264,1.12264,1.12211,1.12236,26800000.0
2007-04-19 02:49:00,1.12224,1.12277,1.12223,1.12238,15000000.0
2007-04-19 02:50:00,1.1223,1.12263,1.1222,1.12263,25800000.0
2007-04-19 02:51:00,1.12256,1.12291,1.12244,1.12271,16600000.0
2007-04-19 02:52:00,1.12284,1.12284,1.12273,1.12276,4800000.0
2007-04-19 02:53:00,1.12247,1.1229,1.12247,1.12283,21000000.0
2007-04-19 02:54:00,1.12255,1.12264,1.12211,1.12233,9400000.0
2007-04-19 02:55:00,1.12253,1.12253,1.12201,1.12221,10000000.0
2007-04-19 02:56:00,1.1223,1.1225,1.12204,1.12233,13600000.0
2007-04-19 02:57:00,1.12232,1.12232,1.12206,1.12206,2600000.0
2007-04-19 02:58:00,1.12206,1.12238,1.12205,1.12238,8000000.0
2007-04-19 02:59:00,1.12245,1.12274,1.12243,1.12267,9000000.0
2007-04-19 03:00:00,1.12255,1.12285,1.12237,1.12264,30000000.0
2007-04-19 03:01:00,1.12215,1.12293,1.12215,1.12293,12600000.0
2007-04-19 03:02:00,1.12302,1.12327,1.12242,1.12242,15400000.0
2007-04-19 03:03:00,1.1234,1.1235,1.1232,1.1232,31600000.0
2007-04-19 03:04:00,1.12282,1.12304,1.12275,1.12275,31600000.0
2007-04-19 03:05:00,1.12276,1.12276,1.12272,1.12272,4800000.0
2007-04-19 03:06:00,1.12286,1.12314,1.12241,1.12314,8000000.0
2007-04-19 03:07:00,1.12306,1.12306,1.12267,1.12279,12400000.0
2007-04-19 03:08:00,1.12274,1.12274,1.12259,1.12259,11800000.0
2007-04-19 03:09:00,1.12239,1.12262,1.12225,1.12225,18000000.0
2007-04-19 03:10:00,1.12221,1.12241,1.12221,1.12241,2000000.0
2007-04-19 03:11:00,1.12216,1.12248,1.12193,1.12221,20200000.0
2007-04-19 03:12:00,1.12212,1.12278,1.12212,1.12278,7800000.0
2007-04-19 03:13:00,1.12213,1.12225,1.12213,1.12225,4000000.0
2007-04-19 03:14:00,1.12233,1.12236,1.1222,1.12232,6200000.0
2007-04-19 03:15:00,1.12209,1.12255,1.12206,1.12255,16600000.0
2007-04-19 03:16:00,1.12219,1.12267,1.12214,1.12217,8800000.0
2007-04-19 03:17:00,1.12238,1.12238,1.12191,1.12201,12800000.0
2007-04-19 03:18:00,1.12238,1.12252,1.12214,1.12214,7600000.0
2007-04-19 03:19:00,1.12232,1.12256,1.1223,1.12234,5800000.0
2007-04-19 03:20:00,1.12249,1.12251,1.1224,1.12251,9400000.0
2007-04-19 03:21:00,1.12255,1.12271,1.12244,1.12247,11000000.0
2007-04-19 03:22:00,1.12295,1.12295,1.12211,1.12223,26200000.0
2007-04-19 03:23:00,1.12208,1.12289,1.12192,1.12232,26600000.0
2007-04-19 03:24:00,1.12219,1.12226,1.12219,1.12226,3200000.0
2007-04-19 03:25:00,1.1222,1.12266,1.12215,1.12236,22000000.0
2007-04-19 03:26:00,1.12234,1.12258,1.12234,1.12258,5800000.0
2007-04-19 03:27:00,1.12235,1.12251,1.12202,1.12202,20200000.0
2007-04-19 03:28:00,1.12177,1.12177,1.12129,1.12129,6600000.0
2007-04-19 03:29:00,1.12117,1.12161,1.12113,1.12161,25200000.0
2007-04-19 03:30:00,1.12159,1.1216,1.1213,1.12142,24000000.0
2007-04-19 03:31:00,1.12172,1.12185,1.12165,1.12185,12200000.0
2007-04-19 03:32:00,1.12253,1.12253,1.12204,1.12204,23200000.0
2007-04-19 03:33:00,1.12211,1.12226,1.12181,1.12213,14800000.0
2007-04-19 03:34:00,1.12182,1.12231,1.12182,1.1222,16600000.0
2007-04-19 03:35:00,1.12195,1.12226,1.12187,1.12187,13800000.0
2007-04-19 03:36:00,1.1217,1.12213,1.12163,1.12163,13000000.0
2007-04-19 03:37:00,1.122,1.122,1.12187,1.12198,10000000.0
2007-04-19 03:38:00,1.1218,1.12182,1.1213,1.12154,24800000.0
2007-04-19 03:39:00,1.1215,1.12171,1.1215,1.1216,9400000.0
2007-04-19 03:40:00,1.1223,1.1223,1.1221,1.1221,5200000.0
2007-04-19 03:43:00,1.12182,1.12182,1.12135,1.12135,5200000.0
2007-04-19 03:44:00,1.12174,1.12211,1.12156,1.12203,14400000.0
2007-04-19 03:45:00,1.12182,1.12219,1.12168,1.12219,10200000.0
2007-04-19 03:46:00,1.12197,1.12197,1.12144,1.1216,12400000.0
2007-04-19 03:47:00,1.12173,1.12229,1.12173,1.12182,5200000.0
2007-04-19 03:48:00,1.1215,1.12202,1.1215,1.12159,13600000.0
2007-04-19 03:49:00,1.12239,1.12239,1.1219,1.12218,13000000.0
2007-04-19 03:50:00,1.12165,1.12167,1.12145,1.12164,27800000.0
2007-04-19 03:51:00,1.12189,1.12214,1.12158,1.12173,16200000.0
2007-04-19 03:52:00,1.12143,1.12172,1.12135,1.12135,10000000.0
2007-04-19 03:53:00,1.12145,1.12168,1.12141,1.12168,8600000.0
2007-04-19 03:54:00,1.12162,1.12162,1.12147,1.12147,4000000.0
2007-04-19 03:55:00,1.12164,1.12193,1.12164,1.12193,5800000.0
2007-04-19 03:56:00,1.12152,1.12181,1.12126,1.12155,17400000.0
2007-04-19 03:57:00,1.12166,1.12188,1.12117,1.12187,13200000.0
2007-04-19 03:58:00,1.12188,1.12188,1.12149,1.12158,4200000.0
2007-04-19 03:59:00,1.12157,1.12179,1.12157,1.12173,15400000.0
2007-04-19 04:00:00,1.12151,1.12211,1.12135,1.12157,32800000.0
2007-04-19 04:01:00,1.12178,1.12185,1.12134,1.12185,20400000.0
2007-04-19 04:02:00,1.12149,1.12149,1.12123,1.12123,8000000.0
2007-04-19 04:03:00,1.12116,1.12142,1.12078,1.12078,23000000.0
2007-04-19 04:04:00,1.12077,1.12107,1.12074,1.12107,20400000.0
2007-04-19 04:05:00,1.12098,1.12124,1.12098,1.12119,14400000.0
2007-04-19 04:06:00,1.12122,1.12125,1.12101,1.12111,21400000.0
2007-04-19 04:07:00,1.12134,1.12159,1.12077,1.12137,29400000.0
2007-04-19 04:08:00,1.12112,1.12144,1.12092,1.12131,15000000.0
2007-04-19 04:09:00,1.12163,1.12163,1.12117,1.12153,22600000.0
2007-04-19 04:10:00,1.12125,1.12184,1.12125,1.12184,9200000.0
2007-04-19 04:11:00,1.12177,1.12199,1.12153,1.12164,13600000.0
2007-04-19 04:12:00,1.12158,1.1216,1.1214,1.12145,9000000.0
2007-04-19 04:13:00,1.12171,1.12206,1.12163,1.1218,11600000.0
2007-04-19 04:14:00,1.12139,1.12166,1.12123,1.12123,20400000.0
2007-04-19 04:15:00,1.12169,1.12169,1.12137,1.12137,14000000.0
2007-04-19 04:16:00,1.12121,1.12145,1.12108,1.12108,18000000.0
2007-04-19 04:17:00,1.12126,1.12162,1.12112,1.12152,20000000.0
2007-04-19 04:18:00,1.12135,1.12185,1.12122,1.12122,14600000.0
2007-04-19 04:19:00,1.12134,1.12159,1.12133,1.12156,6400000.0
2007-04-19 04:20:00,1.12095,1.12152,1.12095,1.12152,3400000.0
2007-04-19 04:21:00,1.12158,1.12158,1.12098,1.12108,21200000.0
2007-04-19 04:22:00,1.12093,1.1212,1.12082,1.12087,19800000.0
2007-04-19 04:23:00,1.12064,1.1211,1.12064,1.12081,22200000.0
2007-04-19 04:24:00,1.12068,1.12103,1.12068,1.12103,9800000.0
2007-04-19 04:25:00,1.12097,1.12131,1.12075,1.12092,21800000.0
2007-04-19 04:26:00,1.12084,1.12141,1.12084,1.1212,12600000.0
2007-04-19 04:27:00,1.12114,1.12114,1.12093,1.12093,8400000.0
2007-04-19 04:28:00,1.12122,1.12127,1.121,1.12122,5800000.0
2007-04-19 04:29:00,1.12146,1.12167,1.12128,1.12136,21200000.0
2007-04-19 04:30:00,1.12122,1.12141,1.12097,1.12139,10600000.0
2007-04-19 04:31:00,1.12138,1.12166,1.1212,1.1212,8400000.0
2007-04-19 04:32:00,1.1218,1.122,1.12143,1.12143,10400000.0
2007-04-19 04:33:00,1.1217,1.12191,1.12122,1.12187,21400000.0
2007-04-19 04:34:00,1.12202,1.12209,1.1218,1.1218,17000000.0
2007-04-19 04:35:00,1.12117,1.12159,1.12114,1.12114,18000000.0
2007-04-19 04:36:00,1.12151,1.12175,1.12129,1.12175,6800000.0
2007-04-19 04:37:00,1.12161,1.12285,1.12161,1.12266,10200000.0
2007-04-19 04:38:00,1.12247,1.12292,1.12241,1.12241,9800000.0
2007-04-19 04:39:00,1.12187,1.12239,1.12187,1.12225,19800000.0
2007-04-19 04:40:00,1.123,1.123,1.12246,1.12246,13200000.0
2007-04-19 04:41:00,1.12229,1.12229,1.1222,1.12223,8200000.0
2007-04-19 04:42:00,1.122,1.1223,1.12188,1.12188,12400000.0
2007-04-19 04:43:00,1.12242,1.12242,1.12204,1.12204,6000000.0
2007-04-19 04:44:00,1.12221,1.12221,1.12149,1.1216,22800000.0
2007-04-19 04:45:00,1.12185,1.12226,1.12148,1.12217,11000000.0
2007-04-19 04:46:00,1.12176,1.12208,1.12144,1.12208,11400000.0
2007-04-19 04:47:00,1.12189,1.12189,1.12177,1.12188,6000000.0
2007-04-19 04:48:00,1.12212,1.12216,1.12181,1.12195,12600000.0
2007-04-19 04:49:00,1.12157,1.12157,1.12073,1.12073,2000000.0
2007-04-19 04:50:00,1.12104,1.12165,1.12104,1.12137,26600000.0
2007-04-19 04:51:00,1.12101,1.12152,1.12101,1.12111,14200000.0
2007-04-19 04:52:00,1.12142,1.12147,1.12139,1.12139,19400000.0
2007-04-19 04:53:00,1.12183,1.12183,1.1215,1.12157,9800000.0
2007-04-19 04:54:00,1.12204,1.12238,1.1219,1.12216,9000000.0
2007-04-19 04:55:00,1.12274,1.12274,1.12222,1.12253,33000000.0
2007-04-19 04:56:00,1.12219,1.12271,1.12213,1.12271,18400000.0
2007-04-19 04:57:00,1.12224,1.12252,1.12207,1.12252,10400000.0
2007-04-19 04:58:00,1.12234,1.12251,1.12212,1.12222,13600000.0
2007-04-19 04:59:00,1.12228,1.12255,1.12202,1.12227,14200000.0
2007-04-19 05:00:00,1.12254,1.12272,1.12242,1.12247,6800000.0
2007-04-19 05:01:00,1.1228,1.12334,1.12239,1.12334,19600000.0
2007-04-19 05:02:00,1.12316,1.12317,1.12287,1.12303,16200000.0
2007-04-19 05:03:00,1.12342,1.12342,1.12338,1.12338,2600000.0
2007-04-19 05:04:00,1.1241,1.12459,1.12382,1.12444,9800000.0
2007-04-19 05:05:00,1.12475,1.12475,1.12429,1.12429,4800000.0
2007-04-19 05:06:00,1.12443,1.12464,1.12443,1.12464,9600000.0
2007-04-19 05:07:00,1.12474,1.12481,1.12449,1.1246,29600000.0
2007-04-19 05:08:00,1.12452,1.12452,1.12402,1.12402,4600000.0
2007-04-19 05:09:00,1.12383,1.12391,1.1237,1.1237,15000000.0
2007-04-19 05:10:00,1.1241,1.1244,1.1241,1.1242,12800000.0
2007-04-19 05:11:00,1.12395,1.12444,1.12395,1.12439,12800000.0
2007-04-19 05:12:00,1.1248,1.1248,1.1244,1.1244,9400000.0
2007-04-19 05:13:00,1.12389,1.12412,1.12387,1.12408,9400000.0
2007-04-19 05:14:00,1.12418,1.12429,1.12375,1.12375,11000000.0
2007-04-19 05:15:00,1.12415,1.12462,1.12415,1.12441,23800000.0
2007-04-19 05:16:00,1.1245,1.1245,1.12435,1.12435,7400000.0
2007-04-19 05:17:00,1.12431,1.12451,1.12414,1.12434,18200000.0
2007-04-19 05:18:00,1.12434,1.12488,1.12403,1.12488,15800000.0
2007-04-19 05:19:00,1.12468,1.12478,1.12452,1.12452,12200000.0
2007-04-19 05:20:00,1.12457,1.12485,1.12457,1.12485,2000000.0
2007-04-19 05:21:00,1.12475,1.12492,1.12422,1.12461,15800000.0
2007-04-19 05:22:00,1.12489,1.12489,1.12457,1.12479,19600000.0
2007-04-19 05:23:00,1.12462,1.12516,1.12458,1.1247,20200000.0
2007-04-19 05:24:00,1.12452,1.12485,1.1245,1.1245,17400000.0
2007-04-19 05:25:00,1.12485,1.12535,1.12485,1.12503,17000000.0
2007-04-19 05:26:00,1.12487,1.12543,1.12478,1.12478,6800000.0
2007-04-19 05:27:00,1.12453,1.1247,1.1244,1.12455,15600000.0
2007-04-19 05:28:00,1.12473,1.12479,1.12425,1.12447,10800000.0
2007-04-19 05:29:00,1.12463,1.12494,1.12436,1.12494,26600000.0
2007-04-19 05:30:00,1.12475,1.12514,1.12475,1.12514,6800000.0
2007-04-19 05:31:00,1.1248,1.12486,1.12451,1.12468,8800000.0
2007-04-19 05:32:00,1.12473,1.12514,1.12457,1.12472,14000000.0
2007-04-19 05:33:00,1.12481,1.12521,1.12467,1.12478,20600000.0
2007-04-19 05:34:00,1.1254,1.1254,1.1251,1.1251,10200000.0
2007-04-19 05:35:00,1.12469,1.12485,1.12432,1.12459,10200000.0
2007-04-19 05:36:00,1.12438,1.12541,1.12438,1.12489,26800000.0
2007-04-19 05:37:00,1.12542,1.12554,1.1252,1.1253,15000000.0
2007-04-19 05:38:00,1.12554,1.12554,1.12501,1.12545,10400000.0
2007-04-19 05:39:00,1.1253,1.12576,1.1253,1.12543,18600000.0
2007-04-19 05:40:00,1.12564,1.12564,1.12546,1.12562,5600000.0
2007-04-19 05:41:00,1.12541,1.1256,1.12541,1.1256,3200000.0
2007-04-19 05:42:00,1.12548,1.1255,1.12486,1.12486,22000000.0
2007-04-19 05:43:00,1.12426,1.12486,1.12426,1.12462,15400000.0
2007-04-19 05:44:00,1.12487,1.12487,1.12465,1.12465,8000000.0
2007-04-19 05:45:00,1.12456,1.12456,1.12408,1.12431,17200000.0
2007-04-19 05:46:00,1.12439,1.12479,1.12425,1.12425,23000000.0
2007-04-19 05:47:00,1.12452,1.1247,1.12442,1.12442,22000000.0
2007-04-19 05:48:00,1.12466,1.12466,1.12432,1.12432,4000000.0
2007-04-19 05:49:00,1.12436,1.12468,1.12415,1.12468,15000000.0
2007-04-19 05:50:00,1.12443,1.12465,1.12435,1.1244,10800000.0
2007-04-19 05:51:00,1.1249,1.1251,1.1248,1.1249,14800000.0
2007-04-19 05:52:00,1.12453,1.12483,1.12424,1.12459,14800000.0
2007-04-19 05:53:00,1.12476,1.12482,1.1246,1.12465,20600000.0
2007-04-19 05:54:00,1.12471,1.125,1.12471,1.12487,15800000.0
2007-04-19 05:55:00,1.12442,1.12459,1.12433,1.12446,13000000.0
2007-04-19 05:56:00,1.12428,1.1247,1.12428,1.12454,17200000.0
2007-04-19 05:57:00,1.12475,1.12475,1.12444,1.12463,16000000.0
2007-04-19 05:58:00,1.12471,1.12489,1.12451,1.12489,4600000.0
2007-04-19 05:59:00,1.12455,1.12474,1.12423,1.12448,19600000.0
2007-04-19 06:00:00,1.12445,1.12486,1.12436,1.12486,24000000.0
2007-04-19 06:01:00,1.12503,1.12503,1.12462,1.12462,20200000.0
2007-04-19 06:02:00,1.12472,1.12477,1.12434,1.12455,9800000.0
2007-04-19 06:03:00,1.12456,1.12514,1.12456,1.12514,13400000.0
2007-04-19 06:04:00,1.12482,1.12492,1.1245,1.12492,12200000.0
2007-04-19 06:05:00,1.12476,1.12509,1.12468,1.12506,14000000.0
2007-04-19 06:06:00,1.1245,1.12476,1.12423,1.12464,12200000.0
2007-04-19 06:07:00,1.12485,1.12485,1.12464,1.12464,2600000.0
2007-04-19 06:08:00,1.12444,1.12473,1.12444,1.12473,10600000.0
2007-04-19 06:09:00,1.12496,1.1252,1.12483,1.12486,23000000.0
2007-04-19 06:10:00,1.1252,1.1252,1.1252,1.1252,7200000.0
2007-04-19 06:11:00,1.1253,1.1256,1.1252,1.1254,7200000.0
2007-04-19 06:12:00,1.12497,1.12507,1.12497,1.12507,7200000.0
2007-04-19 06:14:00,1.12482,1.12487,1.12458,1.12458,15800000.0
2007-04-19 06:15:00,1.12449,1.12468,1.12434,1.12466,10000000.0
2007-04-19 06:16:00,1.12466,1.12473,1.12438,1.12438,16600000.0
2007-04-19 06:17:00,1.12421,1.12483,1.12421,1.12483,10000000.0
2007-04-19 06:18:00,1.12455,1.12466,1.12423,1.12461,16400000.0
2007-04-19 06:19:00,1.12481,1.12481,1.12455,1.12467,24800000.0
2007-04-19 06:20:00,1.12465,1.12479,1.12443,1.12465,8800000.0
2007-04-19 06:21:00,1.12497,1.12498,1.12452,1.12452,8400000.0
2007-04-19 06:22:00,1.12495,1.12509,1.12482,1.12502,10200000.0
2007-04-19 06:23:00,1.12492,1.12492,1.12464,1.12475,19800000.0
2007-04-19 06:24:00,1.12479,1.12494,1.12463,1.12494,13600000.0
2007-04-19 06:25:00,1.12458,1.12461,1.12458,1.12461,10600000.0
2007-04-19 06:26:00,1.12441,1.1247,1.12441,1.12455,3600000.0
2007-04-19 06:27:00,1.12471,1.12493,1.12432,1.12459,14400000.0
2007-04-19 06:28:00,1.12447,1.12498,1.12447,1.12448,12200000.0
2007-04-19 06:29:00,1.12473,1.12473,1.12429,1.12429,20000000.0
2007-04-19 06:30:00,1.12461,1.12461,1.12407,1.12413,18000000.0
2007-04-19 06:31:00,1.12425,1.1245,1.12397,1.12397,16400000.0
2007-04-19 06:32:00,1.12478,1.12508,1.1246,1.12461,9800000.0
2007-04-19 06:33:00,1.12462,1.12499,1.12459,1.1246,12400000.0
2007-04-19 06:34:00,1.12455,1.12455,1.12411,1.12429,13200000.0
2007-04-19 06:35:00,1.12447,1.12476,1.12437,1.12438,23200000.0
2007-04-19 06:36:00,1.1246,1.1246,1.12419,1.12428,17200000.0
2007-04-19 06:37:00,1.12391,1.12419,1.12391,1.12419,2600000.0
2007-04-19 06:38:00,1.12392,1.12401,1.12392,1.12401,3200000.0
2007-04-19 06:39:00,1.12419,1.12419,1.12375,1.12375,17400000.0
2007-04-19 06:40:00,1.12383,1.12429,1.12383,1.12419,9800000.0
2007-04-19 06:41:00,1.12446,1.12486,1.12407,1.12449,14600000.0
2007-04-19 06:42:00,1.12458,1.12458,1.12367,1.12414,13800000.0
2007-04-19 06:43:00,1.1244,1.1244,1.1242,1.1244,5600000.0
2007-04-19 06:44:00,1.12394,1.12414,1.12394,1.12412,5600000.0
2007-04-19 06:45:00,1.1242,1.1242,1.1242,1.1242,8400000.0
2007-04-19 06:46:00,1.12412,1.12442,1.12388,1.12434,8400000.0
2007-04-19 06:47:00,1.12421,1.12421,1.1239,1.1239,8400000.0
2007-04-19 06:48:00,1.12406,1.12409,1.12326,1.12326,7600000.0
2007-04-19 06:49:00,1.1238,1.1241,1.12364,1.1241,9200000.0
2007-04-19 06:50:00,1.12382,1.12382,1.1237,1.12375,10600000.0
2007-04-19 06:51:00,1.12372,1.12398,1.12366,1.1237,9000000.0
2007-04-19 06:52:00,1.12386,1.12418,1.12375,1.12392,13600000.0
2007-04-19 06:53:00,1.12372,1.12396,1.12372,1.12383,18800000.0
2007-04-19 06:54:00,1.12389,1.12412,1.12382,1.12405,10400000.0
2007-04-19 06:56:00,1.12369,1.12381,1.12331,1.12376,12400000.0
2007-04-19 06:57:00,1.12374,1.12417,1.12369,1.12371,18600000.0
2007-04-19 06:58:00,1.12372,1.12433,1.12365,1.12375,11600000.0
2007-04-19 06:59:00,1.1241,1.1241,1.1236,1.12399,21000000.0
2007-04-19 07:00:00,1.12372,1.12403,1.12363,1.12403,23000000.0
2007-04-19 07:01:00,1.12417,1.12423,1.12383,1.1239,14800000.0
2007-04-19 07:02:00,1.12418,1.12463,1.12418,1.12423,10000000.0
2007-04-19 07:03:00,1.12387,1.12397,1.12347,1.12363,23000000.0
2007-04-19 07:04:00,1.12403,1.12466,1.12403,1.12446,19400000.0
2007-04-19 07:05:00,1.12442,1.12473,1.12428,1.12444,14000000.0
2007-04-19 07:06:00,1.12449,1.12449,1.12416,1.12416,19000000.0
2007-04-19 07:07:00,1.12417,1.12439,1.12391,1.12391,18000000.0
2007-04-19 07:08:00,1.12389,1.12428,1.12389,1.12415,7400000.0
2007-04-19 07:09:00,1.12413,1.12428,1.12395,1.12412,14600000.0
2007-04-19 07:10:00,1.12444,1.12444,1.12403,1.12405,8200000.0
2007-04-19 07:11:00,1.12393,1.12422,1.12383,1.12385,8000000.0
2007-04-19 07:12:00,1.12431,1.12453,1.12431,1.12453,2600000.0
2007-04-19 07:13:00,1.12425,1.1243,1.12396,1.12411,21000000.0
2007-04-19 07:14:00,1.1239,1.12426,1.12373,1.12416,11000000.0
2007-04-19 07:15:00,1.12423,1.12447,1.12406,1.12447,8800000.0
2007-04-19 07:16:00,1.12426,1.12426,1.12397,1.12401,16200000.0
2007-04-19 07:17:00,1.1242,1.1242,1.12379,1.12385,7200000.0
2007-04-19 07:18:00,1.12433,1.12433,1.12399,1.12399,2000000.0
2007-04-19 07:19:00,1.12395,1.12419,1.12393,1.12419,15800000.0
2007-04-19 07:20:00,1.12393,1.12415,1.12393,1.12402,17800000.0
2007-04-19 07:21:00,1.12352,1.12375,1.12341,1.12341,8400000.0
2007-04-19 07:22:00,1.12347,1.12374,1.12299,1.12342,13800000.0
2007-04-19 07:23:00,1.12305,1.12372,1.12305,1.1232,17000000.0
2007-04-19 07:24:00,1.12302,1.12342,1.12302,1.12305,16200000.0
2007-04-19 07:25:00,1.12279,1.12324,1.12269,1.12269,9600000.0
2007-04-19 07:26:00,1.12309,1.12335,1.12273,1.12295,22600000.0
2007-04-19 07:27:00,1.12346,1.12347,1.12304,1.12304,16400000.0
2007-04-19 07:28:00,1.12345,1.12368,1.12295,1.12299,6800000.0
2007-04-19 07:29:00,1.12317,1.12345,1.12302,1.12302,13400000.0
2007-04-19 07:30:00,1.1231,1.1234,1.12291,1.12291,14800000.0
2007-04-19 07:31:00,1.12366,1.12366,1.12285,1.12308,13400000.0
2007-04-19 07:32:00,1.1232,1.12359,1.12282,1.12282,14800000.0
2007-04-19 07:33:00,1.12306,1.12312,1.12261,1.12261,24400000.0
2007-04-19 07:34:00,1.12271,1.12274,1.12271,1.12274,2600000.0
2007-04-19 07:35:00,1.12243,1.12243,1.122,1.122,12400000.0
2007-04-19 07:36:00,1.12216,1.1227,1.12216,1.1227,12200000.0
2007-04-19 07:37:00,1.12179,1.12242,1.12179,1.12242,12200000.0
2007-04-19 07:38:00,1.12229,1.12277,1.12229,1.12242,13000000.0
2007-04-19 07:39:00,1.12255,1.12267,1.12234,1.12267,11000000.0
2007-04-19 07:40:00,1.1225,1.12302,1.1225,1.12279,10400000.0
2007-04-19 07:41:00,1.12275,1.12293,1.12275,1.12293,8200000.0
2007-04-19 07:42:00,1.1231,1.12364,1.12308,1.12327,13200000.0
2007-04-19 07:43:00,1.12264,1.12271,1.12256,1.12271,12000000.0
2007-04-19 07:44:00,1.1233,1.12366,1.1233,1.12346,16200000.0
2007-04-19 07:45:00,1.12335,1.12363,1.12322,1.1234,21200000.0
2007-04-19 07:46:00,1.12311,1.12333,1.12311,1.12328,35000000.0
2007-04-19 07:47:00,1.12334,1.12358,1.12317,1.12346,20400000.0
2007-04-19 07:48:00,1.12336,1.12336,1.1229,1.12302,15600000.0
2007-04-19 07:49:00,1.12277,1.12315,1.12277,1.123,34200000.0
2007-04-19 07:50:00,1.12305,1.12329,1.1229,1.12296,12400000.0
2007-04-19 07:51:00,1.12303,1.12345,1.12303,1.12328,10200000.0
2007-04-19 07:52:00,1.12352,1.12358,1.12341,1.12349,8000000.0
2007-04-19 07:53:00,1.12291,1.1232,1.12291,1.12313,8800000.0
2007-04-19 07:54:00,1.12334,1.12353,1.12331,1.12339,16200000.0
2007-04-19 07:55:00,1.12341,1.12383,1.12341,1.12357,15800000.0
2007-04-19 07:56:00,1.12388,1.12429,1.12381,1.12404,11400000.0
2007-04-19 07:57:00,1.12408,1.12433,1.12408,1.12433,19800000.0
2007-04-19 07:58:00,1.12409,1.1242,1.12388,1.12388,16800000.0
2007-04-19 07:59:00,1.12391,1.12424,1.1236,1.12401,7200000.0
2007-04-19 08:00:00,1.12385,1.12412,1.12369,1.12412,17000000.0
2007-04-19 08:01:00,1.12421,1.12455,1.12413,1.12455,10400000.0
2007-04-19 08:02:00,1.12488,1.12519,1.12445,1.12445,36000000.0
2007-04-19 08:03:00,1.12451,1.12491,1.12449,1.12463,19200000.0
2007-04-19 08:04:00,1.12454,1.12474,1.12446,1.12446,15800000.0
2007-04-19 08:05:00,1.12471,1.12506,1.12434,1.12506,15800000.0
2007-04-19 08:06:00,1.12485,1.12509,1.12479,1.12497,12200000.0
2007-04-19 08:07:00,1.12509,1.12509,1.12419,1.12419,8600000.0
2007-04-19 08:08:00,1.12445,1.12488,1.12445,1.12453,22000000.0
2007-04-19 08:09:00,1.12415,1.12487,1.12415,1.1246,17600000.0
2007-04-19 08:10:00,1.12491,1.12574,1.12491,1.12538,10400000.0
2007-04-19 08:11:00,1.125,1.12523,1.12496,1.12521,8400000.0
2007-04-19 08:12:00,1.12483,1.12518,1.12479,1.12503,12400000.0
2007-04-19 08:13:00,1.12527,1.1257,1.12498,1.1257,8200000.0
2007-04-19 08:14:00,1.12521,1.12557,1.12521,1.12525,10600000.0
2007-04-19 08:15:00,1.12503,1.12575,1.12503,1.12542,6200000.0
2007-04-19 08:16:00,1.12532,1.12553,1.12515,1.12532,14600000.0
2007-04-19 08:17:00,1.12537,1.12555,1.12537,1.12555,4200000.0
2007-04-19 08:18:00,1.12589,1.12589,1.12535,1.12535,18000000.0
2007-04-19 08:19:00,1.1252,1.1254,1.12492,1.12492,9000000.0
2007-04-19 08:20:00,1.12487,1.12499,1.1246,1.12487,7200000.0
2007-04-19 08:21:00,1.12519,1.12519,1.12419,1.12446,32800000.0
2007-04-19 08:22:00,1.12445,1.12477,1.12417,1.1245,9800000.0
2007-04-19 08:23:00,1.1244,1.1246,1.12429,1.12429,20600000.0
2007-04-19 08:24:00,1.12462,1.12483,1.12437,1.12483,23600000.0
2007-04-19 08:25:00,1.12501,1.12501,1.12443,1.12447,13000000.0
2007-04-19 08:26:00,1.12452,1.12455,1.12452,1.12455,2000000.0
2007-04-19 08:27:00,1.12432,1.12466,1.12429,1.1244,24800000.0
2007-04-19 08:28:00,1.12444,1.1246,1.12432,1.12432,25600000.0
2007-04-19 08:29:00,1.12474,1.12474,1.12435,1.12461,11800000.0
2007-04-19 08:30:00,1.12478,1.12478,1.12398,1.12398,12400000.0
2007-04-19 08:31:00,1.12432,1.12456,1.12423,1.12442,14000000.0
2007-04-19 08:32:00,1.12463,1.12468,1.12425,1.12425,11600000.0
2007-04-19 08:33:00,1.12439,1.12474,1.12413,1.12413,10600000.0
2007-04-19 08:34:00,1.12438,1.12438,1.12409,1.12424,10800000.0
2007-04-19 08:35:00,1.12439,1.12454,1.12421,1.12432,14400000.0
2007-04-19 08:36:00,1.12433,1.12433,1.12394,1.12408,15200000.0
2007-04-19 08:37:00,1.12417,1.12433,1.12414,1.12414,20400000.0
2007-04-19 08:38:00,1.12382,1.12382,1.1236,1.1237,7200000.0
2007-04-19 08:39:00,1.12286,1.12291,1.12234,1.12234,9200000.0
2007-04-19 08:40:00,1.12236,1.12261,1.12219,1.12261,19600000.0
2007-04-19 08:41:00,1.12274,1.12309,1.12272,1.12304,13200000.0
2007-04-19 08:42:00,1.12256,1.12315,1.12254,1.12315,9200000.0
2007-04-19 08:43:00,1.12247,1.12319,1.12247,1.12319,18200000.0
2007-04-19 08:44:00,1.12293,1.12293,1.12214,1.12214,9600000.0
2007-04-19 08:45:00,1.1226,1.12321,1.1226,1.1228,13200000.0
2007-04-19 08:46:00,1.12323,1.12359,1.12323,1.12359,11800000.0
2007-04-19 08:47:00,1.12362,1.12403,1.12362,1.12386,14200000.0
2007-04-19 08:48:00,1.12383,1.12397,1.12339,1.12339,23000000.0
2007-04-19 08:49:00,1.12331,1.12346,1.12331,1.12335,7200000.0
2007-04-19 08:50:00,1.12403,1.1241,1.12356,1.12356,6800000.0
2007-04-19 08:51:00,1.12378,1.12413,1.12373,1.12392,61000000.0
2007-04-19 08:52:00,1.12343,1.12369,1.12328,1.1236,11000000.0
2007-04-19 08:53:00,1.1238,1.1238,1.12323,1.12355,15600000.0
2007-04-19 08:54:00,1.12334,1.12374,1.12305,1.12374,7600000.0
2007-04-19 08:55:00,1.12296,1.12337,1.12276,1.12337,13200000.0
2007-04-19 08:56:00,1.12297,1.12327,1.12276,1.12276,19200000.0
2007-04-19 08:57:00,1.12283,1.12283,1.12257,1.12266,16200000.0
2007-04-19 08:58:00,1.12248,1.12262,1.1221,1.1221,27600000.0
2007-04-19 08:59:00,1.12254,1.12254,1.12171,1.12171,25800000.0
2007-04-19 09:00:00,1.12185,1.12206,1.12172,1.12194,11800000.0
2007-04-19 09:01:00,1.12192,1.12261,1.12192,1.12261,7200000.0
2007-04-19 09:02:00,1.12265,1.1232,1.12217,1.12226,6200000.0
2007-04-19 09:03:00,1.12164,1.12209,1.12149,1.12149,17600000.0
2007-04-19 09:04:00,1.1215,1.12216,1.1215,1.12216,5200000.0
2007-04-19 09:05:00,1.12234,1.12272,1.12224,1.12271,17000000.0
2007-04-19 09:06:00,1.12298,1.12299,1.12223,1.12224,21000000.0
2007-04-19 09:07:00,1.12242,1.12333,1.12242,1.12293,22200000.0
2007-04-19 09:08:00,1.12256,1.12284,1.12241,1.1226,19600000.0
2007-04-19 09:09:00,1.12266,1.12332,1.12266,1.12332,17200000.0
2007-04-19 09:10:00,1.12309,1.12354,1.12309,1.12345,14000000.0
2007-04-19 09:11:00,1.12309,1.12351,1.12309,1.12331,9800000.0
2007-04-19 09:12:00,1.12333,1.12378,1.1229,1.12311,27000000.0
2007-04-19 09:13:00,1.12325,1.12346,1.1228,1.1228,17600000.0
2007-04-19 09:14:00,1.12291,1.12326,1.12287,1.123,9200000.0
2007-04-19 09:15:00,1.12253,1.12282,1.12221,1.12221,13600000.0
2007-04-19 09:16:00,1.12214,1.12303,1.12214,1.12232,15000000.0
2007-04-19 09:17:00,1.12225,1.12274,1.12165,1.1221,12000000.0
2007-04-19 09:18:00,1.12202,1.12252,1.12202,1.12251,9800000.0
2007-04-19 09:19:00,1.12174,1.12241,1.12174,1.12239,12200000.0
2007-04-19 09:20:00,1.12193,1.12226,1.12191,1.12206,15200000.0
2007-04-19 09:21:00,1.122,1.12238,1.122,1.12218,13800000.0
2007-04-19 09:22:00,1.12254,1.12254,1.12229,1.12243,17000000.0
2007-04-19 09:23:00,1.12207,1.12225,1.12186,1.12204,13000000.0
2007-04-19 09:24:00,1.12183,1.12254,1.12163,1.12215,10400000.0
2007-04-19 09:25:00,1.12198,1.12218,1.12185,1.12185,8000000.0
2007-04-19 09:26:00,1.12213,1.12228,1.122,1.1221,15000000.0
2007-04-19 09:27:00,1.12197,1.12197,1.12149,1.1216,17000000.0
2007-04-19 09:28:00,1.12191,1.1221,1.12163,1.12198,8000000.0
2007-04-19 09:29:00,1.12144,1.12147,1.12119,1.12133,13600000.0
2007-04-19 09:30:00,1.12144,1.12144,1.1212,1.1212,16400000.0
2007-04-19 09:31:00,1.12098,1.12187,1.12098,1.12122,11600000.0
2007-04-19 09:32:00,1.12155,1.12228,1.12155,1.12228,10800000.0
2007-04-19 09:33:00,1.1222,1.12254,1.12212,1.12248,19400000.0
2007-04-19 09:34:00,1.12244,1.12244,1.12212,1.12229,11600000.0
2007-04-19 09:35:00,1.12168,1.12202,1.12138,1.1216,15000000.0
2007-04-19 09:36:00,1.12185,1.12222,1.12171,1.12181,19600000.0
2007-04-19 09:37:00,1.12198,1.12262,1.12187,1.12262,14400000.0
2007-04-19 09:38:00,1.12251,1.12298,1.12248,1.12251,24800000.0
2007-04-19 09:39:00,1.12252,1.12267,1.12243,1.12265,12400000.0
2007-04-19 09:40:00,1.12252,1.12279,1.1225,1.12279,20800000.0
2007-04-19 09:41:00,1.12275,1.12284,1.12235,1.12284,11400000.0
2007-04-19 09:42:00,1.12294,1.12328,1.12252,1.12291,11200000.0
2007-04-19 09:43:00,1.12314,1.12348,1.12301,1.12301,14800000.0
2007-04-19 09:44:00,1.12321,1.12341,1.1229,1.12292,17400000.0
2007-04-19 09:45:00,1.12327,1.12432,1.12327,1.12432,14800000.0
2007-04-19 09:46:00,1.124,1.12444,1.12395,1.12422,16800000.0
2007-04-19 09:47:00,1.12412,1.12417,1.12365,1.12365,11400000.0
2007-04-19 09:48:00,1.12357,1.12431,1.12347,1.12431,21200000.0
2007-04-19 09:49:00,1.12395,1.1248,1.12395,1.12444,22800000.0
2007-04-19 09:50:00,1.12462,1.12493,1.12446,1.12446,16000000.0
2007-04-19 09:51:00,1.12482,1.12482,1.12416,1.12454,12600000.0
2007-04-19 09:52:00,1.12453,1.12453,1.12412,1.12412,14400000.0
2007-04-19 09:53:00,1.124,1.1241,1.12374,1.12376,18400000.0
2007-04-19 09:54:00,1.1244,1.12446,1.124,1.12446,9800000.0
2007-04-19 09:55:00,1.12441,1.12442,1.12404,1.1244,17800000.0
2007-04-19 09:56:00,1.12407,1.12432,1.12399,1.12399,13200000.0
2007-04-19 09:57:00,1.12413,1.12435,1.12404,1.12404,13200000.0
2007-04-19 09:58:00,1.12416,1.12425,1.12389,1.12399,8000000.0
2007-04-19 09:59:00,1.12428,1.1246,1.12404,1.12404,16600000.0
2007-04-19 10:00:00,1.12346,1.12401,1.12346,1.12394,31800000.0
2007-04-19 10:01:00,1.12414,1.12453,1.12406,1.1242,12200000.0
2007-04-19 10:02:00,1.12459,1.12481,1.12417,1.12417,17200000.0
2007-04-19 10:03:00,1.12466,1.12466,1.12452,1.12458,12600000.0
2007-04-19 10:04:00,1.12484,1.1249,1.12442,1.12444,14400000.0
2007-04-19 10:05:00,1.12457,1.12472,1.12445,1.12446,44800000.0
2007-04-19 10:06:00,1.12452,1.12497,1.12452,1.12497,7000000.0
2007-04-19 10:07:00,1.12486,1.12544,1.12482,1.12482,27000000.0
2007-04-19 10:08:00,1.12525,1.12535,1.12491,1.12513,19200000.0
2007-04-19 10:09:00,1.12516,1.12516,1.12485,1.12491,20200000.0
2007-04-19 10:10:00,1.12498,1.12524,1.12483,1.12504,14000000.0
2007-04-19 10:11:00,1.12511,1.12545,1.12465,1.12503,29200000.0
2007-04-19 10:12:00,1.12537,1.12543,1.12503,1.12537,101200000.0
2007-04-19 10:13:00,1.12557,1.1259,1.12537,1.1256,9000000.0
2007-04-19 10:14:00,1.12548,1.12559,1.1253,1.12559,17000000.0
2007-04-19 10:15:00,1.12498,1.12532,1.12495,1.12495,14400000.0
2007-04-19 10:16:00,1.12553,1.12562,1.12521,1.12548,7200000.0
2007-04-19 10:17:00,1.12531,1.12536,1.12496,1.12533,14600000.0
2007-04-19 10:18:00,1.12553,1.1256,1.12515,1.12538,15200000.0
2007-04-19 10:19:00,1.1249,1.12519,1.12476,1.12476,17800000.0
2007-04-19 10:20:00,1.12512,1.12534,1.12491,1.12528,13200000.0
2007-04-19 10:21:00,1.12498,1.12498,1.12457,1.12486,18400000.0
2007-04-19 10:22:00,1.12479,1.12498,1.12466,1.12496,10800000.0
2007-04-19 10:23:00,1.12463,1.12513,1.12463,1.1248,12000000.0
2007-04-19 10:24:00,1.12456,1.1246,1.12429,1.12447,17600000.0
2007-04-19 10:25:00,1.12441,1.12444,1.12381,1.12386,18200000.0
2007-04-19 10:26:00,1.12428,1.12428,1.12403,1.12403,21000000.0
2007-04-19 10:27:00,1.12406,1.1243,1.12384,1.1241,24000000.0
2007-04-19 10:28:00,1.12428,1.12462,1.12417,1.12423,19200000.0
2007-04-19 10:29:00,1.12434,1.12449,1.12407,1.12449,16800000.0
2007-04-19 10:30:00,1.12418,1.12418,1.12353,1.12381,17400000.0
2007-04-19 10:31:00,1.12373,1.12385,1.12328,1.12328,20000000.0
2007-04-19 10:32:00,1.12404,1.12409,1.12386,1.12392,16200000.0
2007-04-19 10:33:00,1.12389,1.12411,1.12376,1.12385,15600000.0
2007-04-19 10:34:00,1.12373,1.12403,1.12362,1.12362,8200000.0
2007-04-19 10:35:00,1.12384,1.12434,1.12384,1.12423,15800000.0
2007-04-19 10:36:00,1.12438,1.12438,1.12377,1.12428,9400000.0
2007-04-19 10:37:00,1.1244,1.1244,1.1242,1.1243,9000000.0
2007-04-19 10:38:00,1.12406,1.12434,1.12372,1.12372,9000000.0
2007-04-19 10:39:00,1.12396,1.12433,1.12383,1.12433,17400000.0
2007-04-19 10:40:00,1.12437,1.12458,1.12404,1.12458,33600000.0
2007-04-19 10:41:00,1.12396,1.12438,1.12396,1.12438,9600000.0
2007-04-19 10:42:00,1.12418,1.12437,1.12392,1.12408,13600000.0
2007-04-19 10:43:00,1.12423,1.1248,1.12423,1.12425,19800000.0
2007-04-19 10:44:00,1.12411,1.12449,1.12411,1.12446,10800000.0
2007-04-19 10:45:00,1.12443,1.12476,1.12419,1.12419,15400000.0
2007-04-19 10:46:00,1.12403,1.1246,1.12403,1.12429,14800000.0
2007-04-19 10:47:00,1.12406,1.12452,1.12406,1.12452,5800000.0
2007-04-19 10:48:00,1.12468,1.12495,1.12452,1.12495,18400000.0
2007-04-19 10:49:00,1.12482,1.12489,1.12457,1.12461,26400000.0
2007-04-19 10:50:00,1.12412,1.12417,1.12353,1.12417,19200000.0
2007-04-19 10:51:00,1.1244,1.12477,1.12431,1.12439,10600000.0
2007-04-19 10:52:00,1.12415,1.12461,1.12415,1.12439,19000000.0
2007-04-19 10:53:00,1.12417,1.12417,1.12367,1.12367,28800000.0
2007-04-19 10:54:00,1.12396,1.12426,1.12396,1.12406,30800000.0
2007-04-19 10:55:00,1.12418,1.12442,1.12415,1.12415,11000000.0
2007-04-19 10:56:00,1.12415,1.12449,1.12415,1.12424,35200000.0
2007-04-19 10:57:00,1.12411,1.12424,1.12409,1.12422,6800000.0
2007-04-19 10:58:00,1.12432,1.12442,1.12384,1.12384,31200000.0
2007-04-19 10:59:00,1.12385,1.12405,1.12358,1.12379,20400000.0
2007-04-19 11:00:00,1.12395,1.12422,1.12383,1.12418,16200000.0
2007-04-19 11:01:00,1.1238,1.12416,1.12349,1.12366,17800000.0
2007-04-19 11:02:00,1.12352,1.12404,1.12337,1.12401,11600000.0
2007-04-19 11:03:00,1.12366,1.12378,1.12344,1.12358,12800000.0
2007-04-19 11:04:00,1.12367,1.12414,1.12351,1.12368,9600000.0
2007-04-19 11:05:00,1.12368,1.12368,1.12348,1.12361,13600000.0
2007-04-19 11:06:00,1.12379,1.12397,1.1236,1.12384,11200000.0
2007-04-19 11:07:00,1.12396,1.12401,1.12367,1.12401,17800000.0
2007-04-19 11:08:00,1.12389,1.12445,1.1236,1.12398,14800000.0
2007-04-19 11:09:00,1.12377,1.12377,1.12358,1.12358,7600000.0
2007-04-19 11:10:00,1.12364,1.1237,1.12346,1.1237,20000000.0
2007-04-19 11:11:00,1.12346,1.12383,1.12346,1.12377,9400000.0
2007-04-19 11:12:00,1.12364,1.12412,1.12361,1.12412,21000000.0
2007-04-19 11:13:00,1.12417,1.12501,1.12417,1.12447,12600000.0
2007-04-19 11:14:00,1.12476,1.12499,1.12433,1.12458,17000000.0
2007-04-19 11:15:00,1.12456,1.12456,1.12403,1.12403,16800000.0
2007-04-19 11:16:00,1.12408,1.12408,1.12333,1.12368,21800000.0
2007-04-19 11:17:00,1.12381,1.12392,1.12346,1.12382,6800000.0
2007-04-19 11:18:00,1.1235,1.12397,1.12349,1.12363,11000000.0
2007-04-19 11:19:00,1.12399,1.12399,1.12325,1.12351,26200000.0
2007-04-19 11:20:00,1.12346,1.12369,1.12339,1.12369,12400000.0
2007-04-19 11:21:00,1.12389,1.12389,1.12357,1.12357,10400000.0
2007-04-19 11:22:00,1.12371,1.12399,1.12366,1.12366,23800000.0
2007-04-19 11:23:00,1.12376,1.12415,1.12347,1.12347,17800000.0
2007-04-19 11:24:00,1.12349,1.1237,1.12333,1.1236,11800000.0
2007-04-19 11:25:00,1.12369,1.12423,1.12358,1.12393,21800000.0
2007-04-19 11:26:00,1.12417,1.12417,1.12368,1.12377,16200000.0
2007-04-19 11:27:00,1.12341,1.12378,1.12341,1.12351,12800000.0
2007-04-19 11:28:00,1.1239,1.12402,1.12383,1.12383,9800000.0
2007-04-19 11:29:00,1.12388,1.12445,1.12388,1.12396,16600000.0
2007-04-19 11:30:00,1.12367,1.12367,1.12331,1.12361,20600000.0
2007-04-19 11:31:00,1.12345,1.12355,1.12281,1.12355,17600000.0
2007-04-19 11:32:00,1.12363,1.12363,1.12306,1.12309,11200000.0
2007-04-19 11:33:00,1.12323,1.12368,1.1231,1.12335,17000000.0
2007-04-19 11:34:00,1.12335,1.12353,1.12328,1.12328,10000000.0
2007-04-19 11:35:00,1.12318,1.12344,1.12318,1.12321,9800000.0
2007-04-19 11:36:00,1.12333,1.12339,1.12287,1.12287,13800000.0
2007-04-19 11:37:00,1.12347,1.12384,1.12347,1.1237,13600000.0
2007-04-19 11:38:00,1.1237,1.12416,1.12348,1.1239,15600000.0
2007-04-19 11:39:00,1.12337,1.12349,1.12326,1.12336,13800000.0
2007-04-19 11:40:00,1.12318,1.12397,1.12318,1.12374,17200000.0
2007-04-19 11:41:00,1.12376,1.12388,1.12366,1.12388,9400000.0
2007-04-19 11:42:00,1.12366,1.1237,1.12336,1.12368,8200000.0
2007-04-19 11:43:00,1.12338,1.12397,1.12338,1.12397,19600000.0
2007-04-19 11:44:00,1.12346,1.12346,1.12294,1.12319,28400000.0
2007-04-19 11:45:00,1.12316,1.12346,1.12291,1.12332,18400000.0
2007-04-19 11:46:00,1.1232,1.12343,1.12291,1.12312,17200000.0
2007-04-19 11:47:00,1.12271,1.12298,1.12271,1.12286,9800000.0
2007-04-19 11:48:00,1.12286,1.12332,1.12286,1.12299,7600000.0
2007-04-19 11:49:00,1.12337,1.12409,1.12337,1.12343,31600000.0
2007-04-19 11:50:00,1.12339,1.12406,1.12324,1.12324,11400000.0
2007-04-19 11:51:00,1.1234,1.12364,1.12309,1.12364,8400000.0
2007-04-19 11:52:00,1.12365,1.12365,1.12318,1.1233,15400000.0
2007-04-19 11:53:00,1.12334,1.12388,1.12332,1.12388,11200000.0
2007-04-19 11:54:00,1.12347,1.12355,1.12314,1.12314,26400000.0
2007-04-19 11:55:00,1.12315,1.12329,1.1229,1.12296,17600000.0
2007-04-19 11:56:00,1.12311,1.12361,1.12303,1.12329,30600000.0
2007-04-19 11:57:00,1.1234,1.12356,1.1234,1.12342,14600000.0
2007-04-19 11:58:00,1.12354,1.12354,1.12339,1.12343,12200000.0
2007-04-19 11:59:00,1.12348,1.12376,1.12347,1.12376,17200000.0
2007-04-19 12:00:00,1.12363,1.12383,1.12357,1.12357,19200000.0
2007-04-19 12:01:00,1.1239,1.1241,1.1239,1.124,4200000.0
2007-04-19 12:02:00,1.1239,1.1241,1.1239,1.124,4200000.0
2007-04-19 12:03:00,1.1232,1.12359,1.12314,1.12314,4200000.0
2007-04-19 12:04:00,1.12329,1.12359,1.12312,1.12312,25400000.0
2007-04-19 12:05:00,1.12331,1.12354,1.12331,1.12351,8800000.0
2007-04-19 12:06:00,1.12379,1.12379,1.12286,1.12323,11600000.0
2007-04-19 12:07:00,1.1235,1.1235,1.12283,1.1229,8600000.0
2007-04-19 12:08:00,1.12329,1.12336,1.12273,1.12304,28000000.0
2007-04-19 12:09:00,1.1236,1.1237,1.1234,1.1236,15000000.0
2007-04-19 12:10:00,1.12314,1.12339,1.12288,1.12336,15000000.0
2007-04-19 12:12:00,1.1236,1.1236,1.1236,1.1236,12000000.0
2007-04-19 12:13:00,1.12314,1.12333,1.12308,1.12308,12000000.0
2007-04-19 12:14:00,1.12313,1.12322,1.1229,1.1229,6800000.0
2007-04-19 12:15:00,1.12297,1.12297,1.1223,1.1223,14800000.0
2007-04-19 12:16:00,1.12251,1.12262,1.12193,1.12238,14000000.0
2007-04-19 12:17:00,1.12253,1.12279,1.12219,1.12239,13000000.0
2007-04-19 12:18:00,1.12273,1.1228,1.12239,1.12239,12400000.0
2007-04-19 12:19:00,1.123,1.1231,1.123,1.1231,12000000.0
2007-04-19 12:20:00,1.12298,1.12326,1.12246,1.12249,12000000.0
2007-04-19 12:21:00,1.122,1.12241,1.122,1.12241,8200000.0
2007-04-19 12:22:00,1.1229,1.1229,1.1229,1.1229,13000000.0
2007-04-19 12:23:00,1.12264,1.12287,1.12225,1.12287,13000000.0
2007-04-19 12:24:00,1.12245,1.12249,1.12211,1.12214,18000000.0
2007-04-19 12:25:00,1.1223,1.12234,1.12176,1.12176,23800000.0
2007-04-19 12:26:00,1.12219,1.12272,1.12219,1.12244,9200000.0
2007-04-19 12:27:00,1.1228,1.12348,1.1228,1.12348,9200000.0
2007-04-19 12:28:00,1.12309,1.12309,1.1226,1.12272,16600000.0
2007-04-19 12:29:00,1.12257,1.12322,1.12253,1.12322,16400000.0
2007-04-19 12:30:00,1.12287,1.12354,1.12267,1.12283,16600000.0
2007-04-19 12:31:00,1.1234,1.1235,1.1234,1.1235,9800000.0
2007-04-19 12:32:00,1.12311,1.12331,1.12289,1.12324,9800000.0
2007-04-19 12:33:00,1.12311,1.12311,1.12285,1.12309,25200000.0
2007-04-19 12:34:00,1.12294,1.123,1.12265,1.12272,14000000.0
2007-04-19 12:35:00,1.12268,1.123,1.12236,1.12294,17800000.0
2007-04-19 12:36:00,1.1225,1.1228,1.12238,1.12279,24400000.0
2007-04-19 12:37:00,1.12243,1.1225,1.1224,1.1224,6800000.0
2007-04-19 12:38:00,1.12235,1.12268,1.12219,1.12268,23000000.0
2007-04-19 12:39:00,1.12269,1.12269,1.12238,1.12238,11400000.0
2007-04-19 12:40:00,1.12239,1.12277,1.12233,1.12277,13800000.0
2007-04-19 12:43:00,1.12289,1.12289,1.12247,1.1226,10200000.0
2007-04-19 12:44:00,1.1224,1.12291,1.12227,1.12242,23800000.0
2007-04-19 12:45:00,1.12248,1.12269,1.12227,1.12246,9800000.0
2007-04-19 12:46:00,1.1225,1.12298,1.12233,1.12239,12000000.0
2007-04-19 12:47:00,1.12235,1.12284,1.12233,1.12284,11600000.0
2007-04-19 12:48:00,1.12291,1.12291,1.12247,1.12263,23400000.0
2007-04-19 12:49:00,1.12258,1.12258,1.12234,1.12249,11800000.0
2007-04-19 12:50:00,1.1231,1.1231,1.123,1.123,23200000.0
2007-04-19 12:51:00,1.12277,1.12314,1.12251,1.1228,23200000.0
2007-04-19 12:52:00,1.12256,1.12263,1.12256,1.12263,8400000.0
2007-04-19 12:53:00,1.1231,1.1231,1.1231,1.1231,13600000.0
2007-04-19 12:54:00,1.123,1.123,1.123,1.123,13600000.0
2007-04-19 12:55:00,1.12244,1.12276,1.12244,1.12276,13600000.0
2007-04-19 12:56:00,1.1231,1.1231,1.123,1.1231,14600000.0
2007-04-19 12:57:00,1.12265,1.12281,1.12265,1.12269,14600000.0
2007-04-19 12:58:00,1.12307,1.12326,1.12264,1.12283,27400000.0
2007-04-19 13:00:00,1.12284,1.12307,1.12259,1.12259,20600000.0
2007-04-19 13:01:00,1.12286,1.12298,1.12254,1.12273,17000000.0
2007-04-19 13:02:00,1.12289,1.12322,1.12267,1.12267,13800000.0
2007-04-19 13:03:00,1.12249,1.1225,1.12222,1.12222,4200000.0
2007-04-19 13:04:00,1.12251,1.12272,1.12209,1.12215,17600000.0
2007-04-19 13:05:00,1.12256,1.12256,1.12181,1.12209,28400000.0
2007-04-19 13:06:00,1.12157,1.12242,1.12157,1.12242,5800000.0
2007-04-19 13:07:00,1.12234,1.12249,1.12223,1.12223,11600000.0
2007-04-19 13:08:00,1.12235,1.12235,1.12207,1.12209,18600000.0
2007-04-19 13:09:00,1.12247,1.12253,1.12159,1.12159,22400000.0
2007-04-19 13:10:00,1.12214,1.12242,1.12199,1.12242,13800000.0
2007-04-19 13:11:00,1.12239,1.12265,1.12221,1.12265,13200000.0
2007-04-19 13:12:00,1.12262,1.12263,1.12228,1.12242,17800000.0
2007-04-19 13:13:00,1.1227,1.1228,1.1226,1.1228,14200000.0
2007-04-19 13:14:00,1.12246,1.12286,1.12246,1.12264,14200000.0
2007-04-19 13:15:00,1.1226,1.1226,1.12255,1.12255,10600000.0
2007-04-19 13:16:00,1.12249,1.12273,1.12245,1.12245,3000000.0
2007-04-19 13:17:00,1.12231,1.12256,1.12227,1.12231,7000000.0
2007-04-19 13:18:00,1.12224,1.12253,1.1222,1.12253,26200000.0
2007-04-19 13:19:00,1.12248,1.12248,1.12195,1.12222,13400000.0
2007-04-19 13:20:00,1.12236,1.12299,1.12236,1.12265,22800000.0
2007-04-19 13:21:00,1.12256,1.12306,1.12225,1.12306,26800000.0
2007-04-19 13:22:00,1.12284,1.12318,1.12267,1.12269,17400000.0
2007-04-19 13:23:00,1.12259,1.12288,1.12259,1.12265,4200000.0
2007-04-19 13:24:00,1.1228,1.12301,1.12262,1.1228,8200000.0
2007-04-19 13:25:00,1.12262,1.12276,1.12247,1.12276,9000000.0
2007-04-19 13:26:00,1.12249,1.12296,1.12235,1.12296,17000000.0
2007-04-19 13:27:00,1.12253,1.12298,1.12253,1.12277,17800000.0
2007-04-19 13:28:00,1.12305,1.12315,1.1226,1.12304,12200000.0
2007-04-19 13:29:00,1.12316,1.12346,1.12307,1.12307,18000000.0
2007-04-19 13:30:00,1.12331,1.12331,1.12255,1.12292,15000000.0
2007-04-19 13:31:00,1.12319,1.12356,1.12303,1.12352,22200000.0
2007-04-19 13:32:00,1.12348,1.12348,1.12343,1.12343,5400000.0
2007-04-19 13:33:00,1.12408,1.1242,1.1236,1.12372,11800000.0
2007-04-19 13:34:00,1.12371,1.12396,1.12353,1.12362,29400000.0
2007-04-19 13:35:00,1.1239,1.124,1.1239,1.124,13000000.0
2007-04-19 13:36:00,1.12369,1.12369,1.1235,1.12364,13000000.0
2007-04-19 13:37:00,1.12315,1.12381,1.12315,1.12352,8800000.0
2007-04-19 13:38:00,1.12407,1.12546,1.12407,1.12546,19000000.0
2007-04-19 13:39:00,1.12471,1.12499,1.1244,1.12461,20400000.0
2007-04-19 13:40:00,1.12508,1.12536,1.125,1.12511,6800000.0
2007-04-19 13:41:00,1.12586,1.12586,1.12544,1.12574,27600000.0
2007-04-19 13:42:00,1.12512,1.12523,1.12498,1.1251,13200000.0
2007-04-19 13:43:00,1.12529,1.12529,1.12515,1.12515,2600000.0
2007-04-19 13:44:00,1.12501,1.12501,1.12453,1.12453,5600000.0
2007-04-19 13:45:00,1.12469,1.12544,1.12461,1.1249,9200000.0
2007-04-19 13:46:00,1.12502,1.12526,1.12458,1.12476,19000000.0
2007-04-19 13:47:00,1.12479,1.12479,1.12442,1.12449,10800000.0
2007-04-19 13:48:00,1.12456,1.12475,1.12455,1.12475,21600000.0
2007-04-19 13:49:00,1.12473,1.12494,1.12437,1.12451,18400000.0
2007-04-19 13:50:00,1.12419,1.1246,1.12419,1.12452,7800000.0
2007-04-19 13:51:00,1.12461,1.12478,1.12449,1.12465,8400000.0
2007-04-19 13:52:00,1.12439,1.12442,1.12439,1.12442,4000000.0
2007-04-19 13:53:00,1.1244,1.12471,1.1244,1.12452,6800000.0
2007-04-19 13:54:00,1.1242,1.12448,1.12388,1.12448,19600000.0
2007-04-19 13:55:00,1.12436,1.12486,1.12424,1.12426,15200000.0
2007-04-19 13:57:00,1.12419,1.1246,1.12418,1.1246,25800000.0
2007-04-19 13:58:00,1.1249,1.125,1.1248,1.1249,7600000.0
2007-04-19 13:59:00,1.12441,1.12441,1.12415,1.12415,7600000.0
2007-04-19 14:00:00,1.12394,1.12425,1.12371,1.12376,14400000.0
2007-04-19 14:01:00,1.12402,1.12402,1.1236,1.12369,7400000.0
2007-04-19 14:02:00,1.1235,1.12398,1.12318,1.12355,13400000.0
2007-04-19 14:03:00,1.12372,1.12416,1.12372,1.12416,35000000.0
2007-04-19 14:04:00,1.12435,1.12435,1.12365,1.12393,11400000.0
2007-04-19 14:05:00,1.12383,1.12413,1.12371,1.12399,18400000.0
2007-04-19 14:06:00,1.12431,1.12438,1.12406,1.12406,9400000.0
2007-04-19 14:08:00,1.12439,1.12477,1.12426,1.12433,24400000.0
2007-04-19 14:09:00,1.12448,1.12489,1.12423,1.12489,23800000.0
2007-04-19 14:10:00,1.12438,1.1244,1.12409,1.1244,7800000.0
2007-04-19 14:11:00,1.12406,1.12435,1.12404,1.12415,11200000.0
2007-04-19 14:12:00,1.124,1.124,1.12325,1.12325,17000000.0
2007-04-19 14:13:00,1.12377,1.12377,1.12337,1.12354,28000000.0
2007-04-19 14:14:00,1.12313,1.12336,1.12313,1.12336,5800000.0
2007-04-19 14:15:00,1.1233,1.12354,1.12314,1.12319,12800000.0
2007-04-19 14:16:00,1.12325,1.12325,1.12253,1.12273,12200000.0
2007-04-19 14:17:00,1.12263,1.12282,1.12247,1.12266,12800000.0
2007-04-19 14:18:00,1.12289,1.12289,1.12238,1.12259,15600000.0
2007-04-19 14:19:00,1.12244,1.12251,1.12225,1.12228,18600000.0
2007-04-19 14:20:00,1.12231,1.12254,1.12198,1.12254,9800000.0
2007-04-19 14:21:00,1.12243,1.12244,1.12207,1.12227,16200000.0
2007-04-19 14:22:00,1.12231,1.12246,1.12213,1.12213,13200000.0
2007-04-19 14:23:00,1.12229,1.12263,1.12225,1.12242,13600000.0
2007-04-19 14:24:00,1.12233,1.12285,1.12221,1.12221,11800000.0
2007-04-19 14:25:00,1.12278,1.12331,1.12278,1.12303,21000000.0
2007-04-19 14:26:00,1.12273,1.12293,1.1225,1.12256,30000000.0
2007-04-19 14:27:00,1.12261,1.12291,1.12259,1.12282,14600000.0
2007-04-19 14:28:00,1.12265,1.12332,1.12265,1.12296,11600000.0
2007-04-19 14:29:00,1.12264,1.12278,1.12246,1.12251,21200000.0
2007-04-19 14:30:00,1.12288,1.12351,1.12288,1.12324,11600000.0
2007-04-19 14:31:00,1.12323,1.12334,1.1229,1.12334,13000000.0
2007-04-19 14:32:00,1.123,1.12315,1.12273,1.12285,21800000.0
2007-04-19 14:33:00,1.12313,1.1233,1.12285,1.12299,11400000.0
2007-04-19 14:34:00,1.1233,1.1234,1.1233,1.1234,18600000.0
2007-04-19 14:35:00,1.12333,1.12339,1.12327,1.12337,18600000.0
2007-04-19 14:36:00,1.12341,1.12371,1.12337,1.12346,10200000.0
2007-04-19 14:37:00,1.12374,1.12374,1.12325,1.12341,11000000.0
2007-04-19 14:38:00,1.12348,1.12363,1.12284,1.12313,11400000.0
2007-04-19 14:39:00,1.12264,1.12316,1.12247,1.12284,15200000.0
2007-04-19 14:40:00,1.12272,1.12277,1.12213,1.12245,13800000.0
2007-04-19 14:41:00,1.12251,1.12263,1.12222,1.12227,8400000.0
2007-04-19 14:42:00,1.12226,1.12226,1.12195,1.12195,24200000.0
2007-04-19 14:43:00,1.12163,1.12163,1.12117,1.12124,20000000.0
2007-04-19 14:44:00,1.12156,1.12156,1.12125,1.12129,9200000.0
2007-04-19 14:45:00,1.12162,1.1217,1.12145,1.12145,28800000.0
2007-04-19 14:46:00,1.1215,1.12188,1.1214,1.1217,10200000.0
2007-04-19 14:47:00,1.12257,1.12267,1.12221,1.12267,14000000.0
2007-04-19 14:48:00,1.12252,1.12252,1.12183,1.12207,19800000.0
2007-04-19 14:49:00,1.12202,1.12249,1.12191,1.12224,27400000.0
2007-04-19 14:50:00,1.12227,1.12259,1.12224,1.12259,25000000.0
2007-04-19 14:51:00,1.12249,1.12249,1.12227,1.12227,14000000.0
2007-04-19 14:52:00,1.1225,1.1225,1.12176,1.12184,5200000.0
2007-04-19 14:53:00,1.12194,1.12256,1.12184,1.12256,13000000.0
2007-04-19 14:54:00,1.12245,1.12288,1.12244,1.12244,11600000.0
2007-04-19 14:55:00,1.12243,1.1232,1.12243,1.12249,19400000.0
2007-04-19 14:56:00,1.12238,1.1224,1.12186,1.12186,10000000.0
2007-04-19 14:57:00,1.12196,1.12216,1.12154,1.12199,14200000.0
2007-04-19 14:58:00,1.12237,1.12237,1.12142,1.12142,14600000.0
2007-04-19 14:59:00,1.12174,1.12197,1.12172,1.12179,9800000.0
2007-04-19 15:00:00,1.12186,1.12186,1.12133,1.12156,9800000.0
2007-04-19 15:01:00,1.12168,1.12189,1.12164,1.12189,16000000.0
2007-04-19 15:02:00,1.12176,1.122,1.12146,1.12146,16600000.0
2007-04-19 15:03:00,1.12158,1.12191,1.12156,1.12191,9800000.0
2007-04-19 15:04:00,1.12171,1.12174,1.12171,1.12174,2600000.0
2007-04-19 15:05:00,1.12226,1.12226,1.12192,1.12192,8800000.0
2007-04-19 15:06:00,1.12168,1.12173,1.12128,1.12136,25200000.0
2007-04-19 15:07:00,1.1216,1.12172,1.12126,1.12147,9200000.0
2007-04-19 15:08:00,1.12114,1.12151,1.12114,1.12151,13200000.0
2007-04-19 15:09:00,1.12166,1.1218,1.12139,1.12148,23400000.0
2007-04-19 15:10:00,1.12139,1.12151,1.12122,1.12122,7600000.0
2007-04-19 15:11:00,1.12106,1.12106,1.12054,1.12076,24000000.0
2007-04-19 15:12:00,1.12083,1.12115,1.12081,1.12094,14400000.0
2007-04-19 15:13:00,1.12122,1.12122,1.12096,1.12112,29400000.0
2007-04-19 15:14:00,1.12159,1.12159,1.12102,1.12135,18800000.0
2007-04-19 15:15:00,1.12143,1.12174,1.12143,1.12167,8000000.0
2007-04-19 15:16:00,1.12163,1.12187,1.12141,1.12159,16000000.0
2007-04-19 15:17:00,1.12177,1.1222,1.12128,1.1216,13200000.0
2007-04-19 15:18:00,1.122,1.12212,1.12152,1.12189,20800000.0
2007-04-19 15:19:00,1.12203,1.1224,1.12195,1.1224,18000000.0
2007-04-19 15:20:00,1.12232,1.12232,1.12181,1.12199,6000000.0
2007-04-19 15:21:00,1.12205,1.12205,1.12148,1.12189,11000000.0
2007-04-19 15:22:00,1.12177,1.12201,1.12148,1.12188,11400000.0
2007-04-19 15:23:00,1.12197,1.12232,1.12197,1.12224,9800000.0
2007-04-19 15:24:00,1.12196,1.12206,1.1218,1.12206,17000000.0
2007-04-19 15:25:00,1.12199,1.12207,1.12172,1.12175,17200000.0
2007-04-19 15:26:00,1.12145,1.12155,1.12124,1.12153,13000000.0
2007-04-19 15:27:00,1.12141,1.12186,1.12131,1.12154,18000000.0
2007-04-19 15:28:00,1.12151,1.12178,1.12122,1.12122,10000000.0
2007-04-19 15:29:00,1.1216,1.1218,1.12149,1.1218,10600000.0
2007-04-19 15:30:00,1.12186,1.12225,1.12184,1.12193,13000000.0
2007-04-19 15:31:00,1.12213,1.12265,1.12205,1.12205,23800000.0
2007-04-19 15:32:00,1.12219,1.1225,1.12203,1.12232,11800000.0
2007-04-19 15:33:00,1.1224,1.1224,1.12195,1.12218,21600000.0
2007-04-19 15:34:00,1.12251,1.12273,1.12222,1.12222,7200000.0
2007-04-19 15:35:00,1.12212,1.12219,1.12167,1.12169,16400000.0
2007-04-19 15:36:00,1.12172,1.12184,1.12127,1.12143,13400000.0
2007-04-19 15:37:00,1.12177,1.12216,1.12162,1.12162,18600000.0
2007-04-19 15:38:00,1.12138,1.12217,1.12138,1.12172,19000000.0
2007-04-19 15:39:00,1.12237,1.12237,1.12211,1.12225,11600000.0
2007-04-19 15:40:00,1.12191,1.1225,1.12185,1.12202,14600000.0
2007-04-19 15:41:00,1.12162,1.12185,1.12162,1.12185,4200000.0
2007-04-19 15:42:00,1.12119,1.12215,1.12119,1.12215,7400000.0
2007-04-19 15:43:00,1.12199,1.12221,1.12193,1.12216,25400000.0
2007-04-19 15:44:00,1.1226,1.1226,1.1225,1.1225,16000000.0
2007-04-19 15:45:00,1.1221,1.12211,1.12191,1.12197,16000000.0
2007-04-19 15:46:00,1.12199,1.12238,1.12194,1.12238,22600000.0
2007-04-19 15:47:00,1.12194,1.12194,1.12173,1.12173,16800000.0
2007-04-19 15:48:00,1.12146,1.12194,1.12143,1.12194,17800000.0
2007-04-19 15:49:00,1.12188,1.122,1.12149,1.12197,13800000.0
2007-04-19 15:50:00,1.12189,1.12209,1.1217,1.12184,14600000.0
2007-04-19 15:51:00,1.12188,1.12267,1.12182,1.12267,9000000.0
2007-04-19 15:52:00,1.12203,1.12233,1.12195,1.12233,12600000.0
2007-04-19 15:53:00,1.12207,1.12207,1.1217,1.1217,10600000.0
2007-04-19 15:54:00,1.1214,1.1217,1.12119,1.1214,13000000.0
2007-04-19 15:55:00,1.12103,1.12136,1.12052,1.12052,12400000.0
2007-04-19 15:56:00,1.12054,1.12115,1.12054,1.12106,19200000.0
2007-04-19 15:57:00,1.12119,1.12128,1.12086,1.12128,22600000.0
2007-04-19 15:58:00,1.12127,1.12164,1.12117,1.12145,18200000.0
2007-04-19 15:59:00,1.12165,1.1218,1.12134,1.12151,17600000.0
2007-04-19 16:00:00,1.12116,1.1212,1.12077,1.12117,12000000.0
2007-04-19 16:01:00,1.12148,1.12173,1.12135,1.12137,17000000.0
2007-04-19 16:02:00,1.12133,1.1218,1.12133,1.12142,21600000.0
2007-04-19 16:03:00,1.1215,1.1215,1.1209,1.12097,22000000.0
2007-04-19 16:04:00,1.12086,1.12154,1.12086,1.12088,9400000.0
2007-04-19 16:05:00,1.12112,1.1213,1.12065,1.12103,24400000.0
2007-04-19 16:06:00,1.12099,1.12141,1.12099,1.12126,16600000.0
2007-04-19 16:07:00,1.12128,1.12128,1.12076,1.12076,3600000.0
2007-04-19 16:08:00,1.121,1.12107,1.12072,1.12072,6000000.0
2007-04-19 16:09:00,1.12026,1.12061,1.12024,1.12058,25000000.0
2007-04-19 16:10:00,1.12096,1.12136,1.12096,1.12118,23800000.0
2007-04-19 16:11:00,1.12119,1.12119,1.12102,1.12102,2000000.0
2007-04-19 16:12:00,1.12104,1.1211,1.12089,1.12089,8200000.0
2007-04-19 16:13:00,1.12064,1.12092,1.12064,1.12079,16200000.0
2007-04-19 16:14:00,1.12117,1.12141,1.12075,1.12078,7400000.0
2007-04-19 16:15:00,1.12084,1.12134,1.12084,1.12125,23800000.0
2007-04-19 16:16:00,1.1207,1.12106,1.12065,1.12066,12600000.0
2007-04-19 16:17:00,1.12089,1.1209,1.12035,1.1204,31200000.0
2007-04-19 16:18:00,1.12052,1.12077,1.12046,1.12077,17200000.0
2007-04-19 16:19:00,1.12062,1.12073,1.12054,1.12065,10600000.0
2007-04-19 16:20:00,1.12073,1.12073,1.12003,1.12034,10600000.0
2007-04-19 16:21:00,1.12047,1.12047,1.12026,1.12026,20400000.0
2007-04-19 16:22:00,1.12072,1.12072,1.12021,1.12047,11400000.0
2007-04-19 16:23:00,1.12028,1.12084,1.12028,1.12053,9000000.0
2007-04-19 16:24:00,1.12093,1.12114,1.1208,1.1208,7400000.0
2007-04-19 16:25:00,1.12086,1.12087,1.12045,1.12087,10400000.0
2007-04-19 16:26:00,1.12089,1.12109,1.12043,1.12109,12400000.0
2007-04-19 16:27:00,1.12056,1.12075,1.12052,1.12068,14000000.0
2007-04-19 16:28:00,1.12087,1.12094,1.12062,1.12062,15600000.0
2007-04-19 16:29:00,1.12038,1.12042,1.12038,1.12042,2000000.0
2007-04-19 16:30:00,1.12038,1.12062,1.12014,1.12054,18400000.0
2007-04-19 16:31:00,1.11997,1.12036,1.11997,1.1201,23600000.0
2007-04-19 16:32:00,1.12027,1.12061,1.12027,1.12032,9000000.0
2007-04-19 16:33:00,1.12092,1.12093,1.12062,1.12092,25600000.0
2007-04-19 16:34:00,1.12123,1.1213,1.12081,1.12123,38600000.0
2007-04-19 16:35:00,1.12073,1.12131,1.12073,1.1208,6200000.0
2007-04-19 16:36:00,1.1207,1.12113,1.12034,1.12113,9200000.0
2007-04-19 16:37:00,1.12099,1.12099,1.12036,1.1205,12800000.0
2007-04-19 16:38:00,1.12063,1.12157,1.12063,1.12157,15400000.0
2007-04-19 16:39:00,1.12148,1.12157,1.12135,1.12157,13800000.0
2007-04-19 16:40:00,1.12138,1.12173,1.12103,1.12156,17000000.0
2007-04-19 16:41:00,1.12122,1.1214,1.12108,1.12135,10800000.0
2007-04-19 16:42:00,1.12122,1.12165,1.12113,1.12136,20000000.0
2007-04-19 16:43:00,1.12109,1.12134,1.12086,1.12086,13000000.0
2007-04-19 16:44:00,1.12116,1.1216,1.12073,1.12157,15800000.0
2007-04-19 16:45:00,1.1216,1.1216,1.1215,1.1216,17600000.0
2007-04-19 16:46:00,1.12122,1.12162,1.12104,1.1213,17600000.0
2007-04-19 16:47:00,1.12116,1.12138,1.121,1.121,23000000.0
2007-04-19 16:48:00,1.12123,1.12123,1.12064,1.12079,7600000.0
2007-04-19 16:49:00,1.12024,1.12045,1.12021,1.12045,5800000.0
2007-04-19 16:50:00,1.12051,1.12103,1.12043,1.12103,7000000.0
2007-04-19 16:51:00,1.12049,1.12049,1.12042,1.12042,2600000.0
2007-04-19 16:52:00,1.12038,1.12075,1.12031,1.12041,22400000.0
2007-04-19 16:53:00,1.12027,1.12033,1.12023,1.12033,6800000.0
2007-04-19 16:54:00,1.12013,1.12062,1.12013,1.12025,8400000.0
2007-04-19 16:55:00,1.12073,1.12073,1.12049,1.12049,16200000.0
2007-04-19 16:56:00,1.12078,1.12103,1.12032,1.12032,11600000.0
2007-04-19 16:57:00,1.12053,1.12066,1.12015,1.12032,20200000.0
2007-04-19 16:58:00,1.12078,1.12094,1.11982,1.1201,23000000.0
2007-04-19 16:59:00,1.12047,1.12047,1.12015,1.12015,11000000.0
2007-04-19 17:00:00,1.1202,1.12059,1.12019,1.12059,13600000.0
2007-04-19 17:01:00,1.12079,1.12105,1.12068,1.12092,17600000.0
2007-04-19 17:02:00,1.12094,1.12137,1.12094,1.12096,12400000.0
2007-04-19 17:03:00,1.1211,1.12144,1.12081,1.12144,8400000.0
2007-04-19 17:04:00,1.12079,1.12152,1.12079,1.12118,19000000.0
2007-04-19 17:05:00,1.12164,1.12164,1.121,1.12101,11000000.0
2007-04-19 17:06:00,1.12111,1.12143,1.12101,1.12101,18800000.0
2007-04-19 17:07:00,1.12132,1.12152,1.12093,1.12121,12200000.0
2007-04-19 17:08:00,1.12117,1.12149,1.12115,1.12127,14600000.0
2007-04-19 17:09:00,1.1213,1.12151,1.12127,1.12127,9600000.0
2007-04-19 17:10:00,1.1216,1.1217,1.1215,1.1217,12600000.0
2007-04-19 17:11:00,1.12151,1.12158,1.1212,1.1212,12600000.0
2007-04-19 17:12:00,1.12102,1.12154,1.1209,1.12106,9400000.0
2007-04-19 17:13:00,1.12135,1.12147,1.12135,1.12147,6800000.0
2007-04-19 17:14:00,1.1214,1.12164,1.12134,1.12149,10200000.0
2007-04-19 17:15:00,1.12143,1.12231,1.12143,1.12172,10000000.0
2007-04-19 17:16:00,1.12202,1.12236,1.1219,1.1219,13400000.0
2007-04-19 17:17:00,1.12198,1.12234,1.12188,1.12197,32600000.0
2007-04-19 17:18:00,1.1217,1.12216,1.12168,1.12168,12200000.0
2007-04-19 17:19:00,1.12169,1.12228,1.12164,1.12195,18200000.0
2007-04-19 17:20:00,1.12166,1.12221,1.12166,1.12221,4600000.0
2007-04-19 17:21:00,1.12206,1.12225,1.12167,1.12196,24200000.0
2007-04-19 17:22:00,1.12223,1.12246,1.12214,1.12226,11800000.0
2007-04-19 17:23:00,1.12243,1.12243,1.1221,1.12219,10600000.0
2007-04-19 17:24:00,1.12239,1.12257,1.12212,1.12225,13200000.0
2007-04-19 17:25:00,1.12191,1.12208,1.12141,1.12151,10600000.0
2007-04-19 17:26:00,1.12142,1.12173,1.12126,1.12173,16200000.0
2007-04-19 17:27:00,1.122,1.122,1.122,1.122,4200000.0
2007-04-19 17:28:00,1.12203,1.12203,1.12167,1.12167,4200000.0
2007-04-19 17:29:00,1.12164,1.12164,1.12093,1.12093,12400000.0
2007-04-19 17:30:00,1.12166,1.12216,1.1215,1.1215,10600000.0
2007-04-19 17:31:00,1.12159,1.1219,1.12151,1.12151,18200000.0
2007-04-19 17:32:00,1.12164,1.12201,1.12164,1.1219,11200000.0
2007-04-19 17:33:00,1.12228,1.12247,1.12215,1.12247,11000000.0
2007-04-19 17:34:00,1.12252,1.1229,1.12234,1.12234,21400000.0
2007-04-19 17:35:00,1.1222,1.12269,1.1222,1.12269,8400000.0
2007-04-19 17:36:00,1.12181,1.12234,1.12181,1.12218,14200000.0
2007-04-19 17:37:00,1.12213,1.12213,1.12176,1.12176,3200000.0
2007-04-19 17:38:00,1.12178,1.12244,1.12178,1.1219,21200000.0
2007-04-19 17:39:00,1.12192,1.12196,1.12163,1.12163,7800000.0
2007-04-19 17:40:00,1.12185,1.12203,1.12167,1.12203,31600000.0
2007-04-19 17:41:00,1.1221,1.1222,1.122,1.1222,11200000.0
2007-04-19 17:42:00,1.12204,1.12207,1.12161,1.12161,11200000.0
2007-04-19 17:43:00,1.12195,1.12235,1.12181,1.12181,14600000.0
2007-04-19 17:44:00,1.12151,1.1219,1.12151,1.12153,17000000.0
2007-04-19 17:45:00,1.12173,1.12192,1.12123,1.12167,24000000.0
2007-04-19 17:46:00,1.12203,1.1222,1.12169,1.12169,7400000.0
2007-04-19 17:47:00,1.1221,1.1221,1.122,1.1221,12200000.0
2007-04-19 17:48:00,1.12186,1.12197,1.1217,1.1217,12200000.0
2007-04-19 17:49:00,1.1221,1.1222,1.1221,1.1222,13600000.0
2007-04-19 17:50:00,1.12166,1.12192,1.12142,1.12157,13600000.0
2007-04-19 17:51:00,1.12183,1.12185,1.1214,1.1214,15800000.0
2007-04-19 17:52:00,1.12142,1.12142,1.12135,1.12135,2600000.0
2007-04-19 17:53:00,1.12167,1.12185,1.12155,1.12158,24400000.0
2007-04-19 17:54:00,1.12177,1.12195,1.12152,1.12172,15000000.0
2007-04-19 17:55:00,1.12191,1.12199,1.12191,1.12195,6000000.0
2007-04-19 17:56:00,1.1224,1.1224,1.1224,1.1224,28600000.0
2007-04-19 17:57:00,1.12168,1.12237,1.12168,1.12237,28600000.0
2007-04-19 17:58:00,1.12249,1.12258,1.12212,1.12212,23400000.0
2007-04-19 17:59:00,1.12262,1.12262,1.12145,1.12145,7400000.0
2007-04-19 18:00:00,1.12151,1.12202,1.12151,1.12195,14600000.0
2007-04-19 18:01:00,1.12185,1.12221,1.12176,1.12215,15600000.0
2007-04-19 18:02:00,1.12218,1.12233,1.12175,1.12233,10600000.0
2007-04-19 18:03:00,1.12154,1.12212,1.12154,1.12212,6200000.0
2007-04-19 18:04:00,1.12231,1.12263,1.12231,1.12248,6800000.0
2007-04-19 18:05:00,1.12254,1.12289,1.1224,1.12266,16600000.0
2007-04-19 18:06:00,1.12264,1.12272,1.12244,1.12271,17800000.0
2007-04-19 18:07:00,1.12265,1.12269,1.12241,1.12267,12600000.0
2007-04-19 18:08:00,1.1227,1.12295,1.12203,1.12203,16400000.0
2007-04-19 18:09:00,1.12197,1.12201,1.12128,1.12176,13000000.0
2007-04-19 18:10:00,1.12251,1.12256,1.1221,1.1221,13800000.0
2007-04-19 18:12:00,1.12212,1.12223,1.12189,1.1221,10600000.0
2007-04-19 18:13:00,1.12217,1.12256,1.12211,1.12211,18000000.0
2007-04-19 18:14:00,1.12222,1.12222,1.1216,1.12182,17000000.0
2007-04-19 18:16:00,1.12187,1.12236,1.12163,1.12163,19000000.0
2007-04-19 18:17:00,1.12177,1.12187,1.12177,1.12187,2000000.0
2007-04-19 18:18:00,1.12188,1.12197,1.12183,1.12183,6200000.0
2007-04-19 18:19:00,1.12184,1.12237,1.1218,1.1218,22800000.0
2007-04-19 18:20:00,1.12199,1.1222,1.12184,1.12192,11200000.0
2007-04-19 18:22:00,1.12184,1.12184,1.1216,1.12167,12600000.0
2007-04-19 18:23:00,1.12184,1.12191,1.1213,1.1213,14000000.0
2007-04-19 18:24:00,1.12091,1.12151,1.12073,1.12073,13800000.0
2007-04-19 18:25:00,1.12073,1.12116,1.12045,1.12116,18200000.0
2007-04-19 18:26:00,1.12074,1.12094,1.1207,1.12073,6800000.0
2007-04-19 18:27:00,1.12072,1.12115,1.12069,1.12095,11600000.0
2007-04-19 18:28:00,1.12092,1.12126,1.12077,1.12105,12800000.0
2007-04-19 18:29:00,1.12097,1.12131,1.12094,1.12131,7400000.0
2007-04-19 18:30:00,1.1213,1.1214,1.1213,1.1214,8000000.0
2007-04-19 18:31:00,1.12104,1.1212,1.12104,1.12114,8000000.0
2007-04-19 18:32:00,1.12128,1.12163,1.12099,1.12101,28600000.0
2007-04-19 18:33:00,1.12093,1.12106,1.12079,1.12106,16200000.0
2007-04-19 18:35:00,1.12111,1.12111,1.12068,1.12087,21600000.0
2007-04-19 18:36:00,1.12083,1.12099,1.12083,1.12093,4200000.0
2007-04-19 18:37:00,1.12107,1.12114,1.12107,1.12114,3200000.0
2007-04-19 18:38:00,1.12132,1.12162,1.12118,1.1216,18400000.0
2007-04-19 18:39:00,1.1214,1.1214,1.12103,1.12131,9600000.0
2007-04-19 18:41:00,1.12135,1.12167,1.12122,1.12155,16800000.0
2007-04-19 18:42:00,1.12162,1.12162,1.1213,1.12137,16400000.0
2007-04-19 18:43:00,1.12142,1.1217,1.12087,1.12087,13200000.0
2007-04-19 18:44:00,1.1217,1.1217,1.1215,1.1215,19400000.0
2007-04-19 18:45:00,1.121,1.12112,1.12087,1.12112,19400000.0
2007-04-19 18:46:00,1.12091,1.12091,1.12076,1.12087,11200000.0
2007-04-19 18:47:00,1.12088,1.12129,1.12088,1.12129,17600000.0
2007-04-19 18:48:00,1.12116,1.12116,1.12066,1.12081,8800000.0
2007-04-19 18:49:00,1.12095,1.12134,1.12095,1.12117,14000000.0
2007-04-19 18:50:00,1.12154,1.12154,1.12096,1.12124,8600000.0
2007-04-19 18:51:00,1.12099,1.1212,1.12076,1.1212,13000000.0
2007-04-19 18:52:00,1.12084,1.12119,1.12084,1.12109,21800000.0
2007-04-19 18:53:00,1.12143,1.12143,1.12108,1.1212,12600000.0
2007-04-19 18:54:00,1.12104,1.12131,1.12088,1.12088,9800000.0
2007-04-19 18:55:00,1.12119,1.12142,1.12107,1.12107,8200000.0
2007-04-19 18:56:00,1.12101,1.12138,1.12099,1.12112,11200000.0
2007-04-19 18:57:00,1.12133,1.12135,1.12069,1.12085,21000000.0
2007-04-19 18:58:00,1.1209,1.12151,1.1209,1.12151,10600000.0
2007-04-19 18:59:00,1.12148,1.12148,1.12098,1.12098,11600000.0
2007-04-19 19:00:00,1.1215,1.1216,1.1215,1.1215,24400000.0
2007-04-19 19:01:00,1.12173,1.12202,1.12133,1.12133,24400000.0
2007-04-19 19:02:00,1.12132,1.12177,1.12132,1.12154,15400000.0
2007-04-19 19:03:00,1.12125,1.12164,1.12125,1.12142,11200000.0
2007-04-19 19:04:00,1.1222,1.1222,1.122,1.122,11400000.0
2007-04-19 19:05:00,1.12123,1.12167,1.12114,1.12114,11400000.0
2007-04-19 19:06:00,1.12102,1.12141,1.12102,1.12114,20000000.0
2007-04-19 19:07:00,1.12059,1.12133,1.12059,1.12079,18200000.0
2007-04-19 19:08:00,1.12083,1.12128,1.12075,1.12123,14000000.0
2007-04-19 19:09:00,1.12158,1.12158,1.12132,1.12132,6800000.0
2007-04-19 19:10:00,1.12157,1.12187,1.12121,1.12127,16600000.0
2007-04-19 19:11:00,1.12153,1.12176,1.12131,1.12131,16600000.0
2007-04-19 19:12:00,1.12127,1.12163,1.12127,1.12138,10000000.0
2007-04-19 19:13:00,1.12184,1.12184,1.12139,1.12139,4200000.0
2007-04-19 19:14:00,1.12119,1.12123,1.12108,1.12108,8800000.0
2007-04-19 19:15:00,1.121,1.121,1.12083,1.12083,5800000.0
2007-04-19 19:16:00,1.12106,1.1213,1.12106,1.12108,9800000.0
2007-04-19 19:17:00,1.12064,1.12109,1.12064,1.12103,26400000.0
2007-04-19 19:18:00,1.12103,1.12161,1.12098,1.12161,9000000.0
2007-04-19 19:19:00,1.12148,1.12151,1.12122,1.12151,23000000.0
2007-04-19 19:20:00,1.1214,1.1214,1.12135,1.12135,2600000.0
2007-04-19 19:21:00,1.12134,1.12165,1.12113,1.12113,16800000.0
2007-04-19 19:22:00,1.12115,1.12145,1.12102,1.12143,13600000.0
2007-04-19 19:23:00,1.12095,1.12095,1.12077,1.12077,28800000.0
2007-04-19 19:24:00,1.12113,1.12125,1.12083,1.12113,11800000.0
2007-04-19 19:25:00,1.12139,1.12139,1.1211,1.12135,16200000.0
2007-04-19 19:26:00,1.12144,1.12175,1.12117,1.12129,20000000.0
2007-04-19 19:27:00,1.12132,1.12155,1.12104,1.1211,8200000.0
2007-04-19 19:28:00,1.1217,1.1217,1.1217,1.1217,10800000.0
2007-04-19 19:29:00,1.1218,1.1218,1.1218,1.1218,10800000.0
2007-04-19 19:30:00,1.1217,1.1217,1.1216,1.1216,10800000.0
2007-04-19 19:31:00,1.1217,1.1217,1.1217,1.1217,10800000.0
2007-04-19 19:32:00,1.12116,1.12152,1.12116,1.12121,10800000.0
2007-04-19 19:33:00,1.12122,1.12141,1.12121,1.12132,10800000.0
2007-04-19 19:34:00,1.12088,1.12121,1.12067,1.12067,9400000.0
2007-04-19 19:35:00,1.12074,1.12129,1.12068,1.1208,19600000.0
2007-04-19 19:37:00,1.1213,1.1214,1.1213,1.1214,3200000.0
2007-04-19 19:38:00,1.1215,1.1215,1.1214,1.1214,3200000.0
2007-04-19 19:41:00,1.1213,1.1214,1.1213,1.1214,3200000.0
2007-04-19 19:42:00,1.1213,1.1213,1.1213,1.1213,3200000.0
2007-04-19 19:46:00,1.1207,1.12109,1.1207,1.12109,3200000.0
2007-04-19 19:47:00,1.1215,1.1216,1.1214,1.1216,6800000.0
2007-04-19 19:52:00,1.12075,1.12129,1.12075,1.12084,6800000.0
2007-04-19 19:54:00,1.12063,1.12097,1.12063,1.12094,10600000.0
2007-04-19 19:56:00,1.1215,1.1215,1.1215,1.1215,26800000.0
2007-04-19 19:57:00,1.12079,1.12123,1.12079,1.12105,26800000.0
2007-04-19 19:58:00,1.12089,1.12116,1.12066,1.12096,19600000.0
2007-04-19 20:01:00,1.12081,1.12097,1.12065,1.1209,14800000.0
2007-04-19 20:02:00,1.1217,1.1217,1.1216,1.1216,4400000.0
2007-04-19 20:03:00,1.12089,1.12119,1.12089,1.12119,4400000.0
2007-04-19 20:05:00,1.1217,1.1217,1.1217,1.1217,15400000.0
2007-04-19 20:06:00,1.12115,1.12143,1.12106,1.12143,15400000.0
2007-04-19 20:07:00,1.12128,1.12128,1.12089,1.12089,31600000.0
2007-04-19 20:08:00,1.12105,1.12129,1.121,1.12117,23000000.0
2007-04-19 20:11:00,1.12075,1.12082,1.12029,1.12052,18800000.0
2007-04-19 20:12:00,1.12042,1.12072,1.12028,1.12061,10800000.0
2007-04-19 20:13:00,1.121,1.121,1.121,1.121,9800000.0
2007-04-19 20:14:00,1.12053,1.12085,1.12046,1.12085,9800000.0
2007-04-19 20:15:00,1.12051,1.12051,1.12044,1.12046,11200000.0
2007-04-19 20:16:00,1.12054,1.12099,1.12048,1.12099,9800000.0
2007-04-19 20:17:00,1.12054,1.12069,1.12035,1.1204,21800000.0
2007-04-19 20:18:00,1.12044,1.12065,1.12039,1.1205,18000000.0
2007-04-19 20:21:00,1.12051,1.12065,1.12051,1.12056,8400000.0
2007-04-19 20:22:00,1.12037,1.12073,1.12035,1.12064,11800000.0
2007-04-19 20:23:00,1.12047,1.12076,1.12047,1.12076,7600000.0
2007-04-19 20:24:00,1.1204,1.12064,1.1204,1.12064,3400000.0
2007-04-19 20:25:00,1.12101,1.12101,1.12064,1.12093,11000000.0
2007-04-19 20:26:00,1.1213,1.1213,1.1212,1.1213,3600000.0
2007-04-19 20:27:00,1.12087,1.12087,1.12062,1.12062,3600000.0
2007-04-19 20:28:00,1.12073,1.1208,1.12031,1.1205,10400000.0
2007-04-19 20:29:00,1.1215,1.1215,1.1212,1.1215,7600000.0
2007-04-19 20:30:00,1.1214,1.1215,1.1214,1.1215,7600000.0
2007-04-19 20:31:00,1.1209,1.12123,1.12089,1.12123,7600000.0
2007-04-19 20:32:00,1.12118,1.12118,1.12072,1.12072,4000000.0
2007-04-19 20:33:00,1.1212,1.1212,1.1212,1.1212,4000000.0
2007-04-19 20:34:00,1.12075,1.12075,1.12044,1.12073,4000000.0
2007-04-19 20:35:00,1.12045,1.12045,1.12018,1.12018,4200000.0
2007-04-19 20:36:00,1.12,1.12066,1.12,1.12066,6800000.0
2007-04-19 20:37:00,1.12054,1.12076,1.1205,1.12076,14400000.0
2007-04-19 20:38:00,1.1209,1.1209,1.12074,1.12084,4200000.0
2007-04-19 20:39:00,1.12089,1.12101,1.12072,1.12101,6000000.0
2007-04-19 20:40:00,1.12105,1.12113,1.12075,1.12087,19600000.0
2007-04-19 20:41:00,1.12078,1.12093,1.12041,1.12041,13400000.0
2007-04-19 20:42:00,1.12085,1.12094,1.12063,1.12063,18600000.0
2007-04-19 20:43:00,1.12067,1.12067,1.12064,1.12064,2000000.0
2007-04-19 20:44:00,1.12038,1.12071,1.12036,1.12071,7400000.0
2007-04-19 20:45:00,1.12066,1.12066,1.12031,1.12037,24800000.0
2007-04-19 20:46:00,1.12061,1.12086,1.12022,1.12042,16600000.0
2007-04-19 20:47:00,1.12041,1.12108,1.12022,1.12028,25800000.0
2007-04-19 20:48:00,1.12039,1.12088,1.12039,1.12044,11600000.0
2007-04-19 20:49:00,1.1204,1.12059,1.12021,1.12024,17200000.0
2007-04-19 20:50:00,1.12023,1.12023,1.12017,1.12017,2000000.0
2007-04-19 20:51:00,1.1203,1.12093,1.12003,1.12093,26000000.0
2007-04-19 20:52:00,1.12064,1.12065,1.12033,1.12065,6200000.0
2007-04-19 20:53:00,1.1209,1.1209,1.1209,1.1209,16200000.0
2007-04-19 20:54:00,1.12065,1.12066,1.12033,1.12054,16200000.0
2007-04-19 20:55:00,1.12082,1.12082,1.12042,1.12046,25800000.0
2007-04-19 20:56:00,1.12056,1.1207,1.12023,1.1207,11800000.0
2007-04-19 20:57:00,1.1204,1.1204,1.12022,1.12022,3200000.0
2007-04-19 20:58:00,1.12013,1.12072,1.12013,1.12072,9600000.0
2007-04-19 20:59:00,1.12031,1.12064,1.12031,1.12064,13000000.0
2007-04-19 21:00:00,1.12046,1.12046,1.11977,1.12026,15600000.0
2007-04-19 21:01:00,1.12078,1.12078,1.12022,1.12026,8000000.0
2007-04-19 21:02:00,1.1211,1.1212,1.121,1.1211,11200000.0
2007-04-19 21:03:00,1.12054,1.12087,1.12054,1.12087,11200000.0
2007-04-19 21:04:00,1.12057,1.12082,1.12054,1.12054,11000000.0
2007-04-19 21:05:00,1.12103,1.12132,1.12056,1.12068,21800000.0
2007-04-19 21:06:00,1.12064,1.12064,1.12058,1.12058,6200000.0
2007-04-19 21:07:00,1.12097,1.12106,1.12082,1.12087,16600000.0
2007-04-19 21:08:00,1.12127,1.12127,1.12066,1.12109,15400000.0
2007-04-19 21:09:00,1.12094,1.12094,1.12065,1.12071,4200000.0
2007-04-19 21:10:00,1.12048,1.12097,1.12039,1.12097,15600000.0
2007-04-19 21:11:00,1.12019,1.12094,1.12019,1.12086,16000000.0
2007-04-19 21:12:00,1.12116,1.12117,1.12081,1.12095,13800000.0
2007-04-19 21:13:00,1.12069,1.12107,1.12069,1.12107,12600000.0
2007-04-19 21:14:00,1.12113,1.12113,1.12097,1.12097,4200000.0
2007-04-19 21:15:00,1.12087,1.12109,1.12072,1.12082,27800000.0
2007-04-19 21:18:00,1.12078,1.12096,1.12036,1.12036,9800000.0
2007-04-19 21:19:00,1.12057,1.12073,1.12054,1.12073,6600000.0
2007-04-19 21:20:00,1.12046,1.12109,1.12046,1.12107,4600000.0
2007-04-19 21:21:00,1.12099,1.12099,1.12066,1.12068,8400000.0
2007-04-19 21:23:00,1.1207,1.1207,1.12026,1.12026,16400000.0
2007-04-19 21:24:00,1.12046,1.12071,1.12046,1.1207,5000000.0
2007-04-19 21:27:00,1.1212,1.1212,1.1211,1.1211,17000000.0
2007-04-19 21:31:00,1.12056,1.12111,1.12036,1.12108,17000000.0
2007-04-19 21:32:00,1.12059,1.12066,1.12022,1.12022,13800000.0
2007-04-19 21:33:00,1.12036,1.12066,1.12033,1.12066,16400000.0
2007-04-19 21:34:00,1.12107,1.12107,1.12042,1.12066,28000000.0
2007-04-19 21:36:00,1.1204,1.12093,1.1204,1.12051,7400000.0
2007-04-19 21:37:00,1.12059,1.12072,1.12055,1.12055,6600000.0
2007-04-19 21:38:00,1.12053,1.12053,1.1205,1.1205,6200000.0
2007-04-19 21:39:00,1.1211,1.1211,1.1211,1.1211,9600000.0
2007-04-19 21:40:00,1.12034,1.12043,1.11992,1.1203,9600000.0
2007-04-19 21:41:00,1.12062,1.12064,1.12051,1.12053,8200000.0
2007-04-19 21:42:00,1.12078,1.12115,1.12078,1.12096,4800000.0
2007-04-19 21:43:00,1.12092,1.12114,1.1206,1.12078,18800000.0
2007-04-19 21:44:00,1.12082,1.12126,1.12082,1.12126,11000000.0
2007-04-19 21:46:00,1.12109,1.1212,1.12097,1.12097,6600000.0
2007-04-19 21:47:00,1.12146,1.12146,1.12108,1.12108,2600000.0
2007-04-19 21:48:00,1.12112,1.12136,1.12061,1.1211,12800000.0
2007-04-19 21:49:00,1.1213,1.1213,1.12081,1.12107,19200000.0
2007-04-19 21:50:00,1.12134,1.12151,1.12134,1.12137,7200000.0
2007-04-19 21:51:00,1.12147,1.12177,1.1214,1.12177,8800000.0
2007-04-19 21:52:00,1.12109,1.12126,1.12099,1.12099,7400000.0
2007-04-19 21:54:00,1.12143,1.12143,1.1203,1.12079,23600000.0
2007-04-19 21:55:00,1.12089,1.12129,1.12086,1.12129,20000000.0
2007-04-19 21:57:00,1.12104,1.12111,1.12101,1.12101,4200000.0
2007-04-19 21:58:00,1.12088,1.12142,1.12082,1.12142,13400000.0
2007-04-19 21:59:00,1.12123,1.12125,1.12073,1.12095,13400000.0
2007-04-19 22:00:00,1.12093,1.12101,1.12093,1.12101,3200000.0
2007-04-19 22:02:00,1.12084,1.12122,1.12081,1.12082,16600000.0
2007-04-19 22:03:00,1.1211,1.1211,1.12072,1.12072,10000000.0
2007-04-19 22:04:00,1.1214,1.1214,1.1214,1.1214,4200000.0
2007-04-19 22:05:00,1.1207,1.12072,1.12066,1.12072,4200000.0
2007-04-19 22:06:00,1.1214,1.1214,1.1213,1.1214,5600000.0
2007-04-19 22:08:00,1.12157,1.12157,1.12118,1.12132,5600000.0
2007-04-19 22:09:00,1.12129,1.12136,1.12094,1.12094,6800000.0
2007-04-19 22:10:00,1.12108,1.12139,1.12101,1.12125,20200000.0
2007-04-19 22:11:00,1.1213,1.12174,1.1213,1.12153,18800000.0
2007-04-19 22:13:00,1.12168,1.12168,1.12134,1.12138,10600000.0
2007-04-19 22:14:00,1.12165,1.12195,1.12131,1.12139,22200000.0
2007-04-19 22:16:00,1.12138,1.12162,1.12132,1.12154,22000000.0
2007-04-19 22:18:00,1.122,1.12219,1.122,1.12219,5600000.0
2007-04-19 22:19:00,1.12196,1.12196,1.1217,1.1217,4200000.0
2007-04-19 22:20:00,1.12189,1.12189,1.12175,1.12175,2600000.0
2007-04-19 22:21:00,1.12153,1.12157,1.12139,1.12139,5800000.0
2007-04-19 22:22:00,1.12191,1.12213,1.12171,1.12171,4200000.0
2007-04-19 22:23:00,1.12149,1.12192,1.12149,1.12164,12000000.0
2007-04-19 22:24:00,1.12182,1.12182,1.12141,1.12141,23600000.0
2007-04-19 22:25:00,1.1222,1.1223,1.1222,1.1223,2000000.0
2007-04-19 22:26:00,1.12167,1.12187,1.12167,1.12187,2000000.0
2007-04-19 22:27:00,1.12142,1.12171,1.12136,1.12136,10000000.0
2007-04-19 22:28:00,1.12135,1.12172,1.12127,1.12135,14400000.0
2007-04-19 22:29:00,1.1221,1.1221,1.1221,1.1221,29600000.0
2007-04-19 22:30:00,1.122,1.122,1.122,1.122,29600000.0
2007-04-19 22:33:00,1.12131,1.12139,1.12105,1.12132,29600000.0
2007-04-19 22:35:00,1.12163,1.12199,1.12148,1.12199,15000000.0
2007-04-19 22:36:00,1.12171,1.1219,1.12171,1.12182,5600000.0
2007-04-19 22:37:00,1.12147,1.12164,1.12147,1.12164,3600000.0
2007-04-19 22:38:00,1.12171,1.12171,1.12132,1.12132,6400000.0
2007-04-19 22:41:00,1.12157,1.12198,1.12151,1.12198,12800000.0
2007-04-19 22:43:00,1.1224,1.1224,1.1224,1.1224,12600000.0
2007-04-19 22:45:00,1.12192,1.12258,1.12192,1.12228,12600000.0
2007-04-19 22:46:00,1.12192,1.12207,1.12128,1.12184,18000000.0
2007-04-19 22:47:00,1.12214,1.12266,1.12209,1.12238,22000000.0
2007-04-19 22:48:00,1.12192,1.12204,1.12173,1.12198,16000000.0
2007-04-19 22:49:00,1.12156,1.12234,1.12156,1.12197,19600000.0
2007-04-19 22:50:00,1.12206,1.12212,1.12168,1.12203,22600000.0
2007-04-19 22:51:00,1.12184,1.12216,1.12184,1.12196,19600000.0
2007-04-19 22:52:00,1.1221,1.12232,1.12203,1.12203,11600000.0
2007-04-19 22:53:00,1.12213,1.12254,1.12213,1.12253,19800000.0
2007-04-19 22:55:00,1.12219,1.1224,1.12187,1.12224,16400000.0
2007-04-19 22:56:00,1.12201,1.12265,1.12185,1.12265,8400000.0
2007-04-19 22:57:00,1.12249,1.12283,1.12247,1.12271,17000000.0
2007-04-19 22:58:00,1.12218,1.12218,1.12211,1.12211,7200000.0
2007-04-19 22:59:00,1.12195,1.12213,1.1218,1.12193,6800000.0
2007-04-19 23:00:00,1.12199,1.12199,1.12194,1.12194,3200000.0
2007-04-19 23:02:00,1.12199,1.12212,1.12175,1.12212,4200000.0
2007-04-19 23:03:00,1.12236,1.12236,1.12193,1.12193,3200000.0
2007-04-19 23:04:00,1.12195,1.12239,1.12195,1.12223,10000000.0
2007-04-19 23:05:00,1.12214,1.1224,1.12204,1.12233,6600000.0
2007-04-19 23:06:00,1.12193,1.12193,1.12155,1.12187,17600000.0
2007-04-19 23:07:00,1.12172,1.12219,1.12162,1.12185,11400000.0
2007-04-19 23:08:00,1.1225,1.1225,1.1224,1.1224,6400000.0
2007-04-19 23:09:00,1.12196,1.12196,1.12155,1.12155,6400000.0
2007-04-19 23:10:00,1.12153,1.12188,1.12142,1.12182,18400000.0
2007-04-19 23:11:00,1.12186,1.12194,1.12156,1.12176,13600000.0
2007-04-19 23:12:00,1.12143,1.12211,1.12143,1.12172,14800000.0
2007-04-19 23:13:00,1.12173,1.12203,1.12165,1.12165,9600000.0
2007-04-19 23:14:00,1.12157,1.12211,1.12157,1.12211,4200000.0
2007-04-19 23:15:00,1.12181,1.12196,1.12181,1.12196,6200000.0
2007-04-19 23:18:00,1.12168,1.12225,1.12139,1.12225,11600000.0
2007-04-19 23:19:00,1.12219,1.12219,1.12172,1.12191,20400000.0
2007-04-19 23:20:00,1.12181,1.12181,1.12168,1.12168,3400000.0
2007-04-19 23:21:00,1.12202,1.12202,1.12161,1.12161,8800000.0
2007-04-19 23:22:00,1.12205,1.12205,1.12146,1.12164,15400000.0
2007-04-19 23:23:00,1.12167,1.12168,1.12158,1.12168,8400000.0
2007-04-19 23:24:00,1.12175,1.12228,1.12175,1.12198,15200000.0
2007-04-19 23:25:00,1.12179,1.12179,1.12128,1.12154,14600000.0
2007-04-19 23:26:00,1.12144,1.12186,1.12144,1.12186,17600000.0
2007-04-19 23:27:00,1.12159,1.122,1.12146,1.12157,9400000.0
2007-04-19 23:28:00,1.12206,1.12206,1.12179,1.12179,4200000.0
2007-04-19 23:29:00,1.1215,1.12157,1.12145,1.12145,24200000.0
2007-04-19 23:30:00,1.12158,1.12174,1.12147,1.12147,20800000.0
2007-04-19 23:32:00,1.12184,1.12191,1.12146,1.12191,20400000.0
2007-04-19 23:33:00,1.12167,1.1221,1.12166,1.12174,8800000.0
2007-04-19 23:34:00,1.12202,1.12214,1.12202,1.12214,2600000.0
2007-04-19 23:35:00,1.1227,1.1227,1.1227,1.1227,9200000.0
2007-04-19 23:36:00,1.1226,1.1226,1.1226,1.1226,9200000.0
2007-04-19 23:37:00,1.12211,1.12236,1.12203,1.12216,9200000.0
2007-04-19 23:39:00,1.12192,1.12207,1.12176,1.12207,6000000.0
2007-04-19 23:40:00,1.1227,1.1227,1.1226,1.1226,7400000.0
2007-04-19 23:41:00,1.1224,1.1224,1.1224,1.1224,7400000.0
2007-04-19 23:42:00,1.1225,1.1225,1.1225,1.1225,7400000.0
2007-04-19 23:45:00,1.12234,1.12234,1.122,1.1222,7400000.0
2007-04-19 23:46:00,1.12229,1.12248,1.12203,1.12213,22000000.0
2007-04-19 23:47:00,1.12189,1.12214,1.12189,1.12214,13400000.0
2007-04-19 23:48:00,1.12238,1.12238,1.12222,1.12222,5000000.0
2007-04-19 23:49:00,1.12233,1.12256,1.12206,1.12206,14600000.0
2007-04-19 23:50:00,1.12225,1.12231,1.12202,1.12231,5800000.0
2007-04-19 23:51:00,1.1225,1.1225,1.1225,1.1225,6200000.0
2007-04-19 23:52:00,1.12179,1.12222,1.12179,1.12222,6200000.0
2007-04-19 23:53:00,1.12239,1.12239,1.12168,1.12181,12200000.0
2007-04-19 23:54:00,1.12137,1.12193,1.12137,1.12143,16200000.0
2007-04-19 23:55:00,1.12154,1.12187,1.12144,1.12187,10800000.0
2007-04-19 23:56:00,1.1223,1.1224,1.1223,1.1223,16000000.0
2007-04-19 23:57:00,1.12171,1.12209,1.12145,1.12162,16000000.0
2007-04-19 23:58:00,1.1222,1.1222,1.1222,1.1222,11600000.0
2007-04-19 23:59:00,1.12123,1.1216,1.12106,1.12106,11600000.0
2007-04-20 00:00:00,1.12153,1.12185,1.12124,1.12177,9200000.0
2007-04-20 00:01:00,1.12169,1.12189,1.12144,1.12154,11800000.0
2007-04-20 00:02:00,1.12229,1.12229,1.12167,1.12188,9000000.0
2007-04-20 00:03:00,1.12248,1.12273,1.12228,1.12237,11600000.0
2007-04-20 00:04:00,1.12224,1.12238,1.1221,1.12238,15200000.0
2007-04-20 00:05:00,1.12216,1.12243,1.12206,1.12206,10400000.0
2007-04-20 00:06:00,1.12205,1.12224,1.12197,1.12224,12400000.0
2007-04-20 00:07:00,1.12211,1.1222,1.12182,1.12182,11800000.0
2007-04-20 00:08:00,1.12179,1.12179,1.12158,1.12158,3200000.0
2007-04-20 00:09:00,1.12175,1.12218,1.12154,1.12172,15600000.0
2007-04-20 00:10:00,1.12178,1.12235,1.12178,1.12235,26400000.0
2007-04-20 00:11:00,1.12232,1.12245,1.12209,1.12218,9400000.0
2007-04-20 00:12:00,1.12213,1.12234,1.12192,1.12225,17200000.0
2007-04-20 00:13:00,1.12227,1.1223,1.12172,1.12172,12600000.0
2007-04-20 00:14:00,1.12253,1.12253,1.12221,1.12221,2600000.0
2007-04-20 00:15:00,1.12206,1.12254,1.12189,1.12189,12800000.0
2007-04-20 00:16:00,1.1219,1.12215,1.12187,1.12215,6800000.0
2007-04-20 00:17:00,1.12206,1.12235,1.12206,1.12227,18000000.0
2007-04-20 00:18:00,1.12207,1.12215,1.12199,1.12215,11200000.0
2007-04-20 00:19:00,1.12182,1.12192,1.12161,1.12161,9000000.0
2007-04-20 00:20:00,1.1224,1.1224,1.1224,1.1224,4000000.0
2007-04-20 00:22:00,1.12205,1.12205,1.12178,1.12178,4000000.0
2007-04-20 00:23:00,1.1222,1.1222,1.1222,1.1222,5800000.0
2007-04-20 00:24:00,1.1221,1.1222,1.1221,1.1222,5800000.0
2007-04-20 00:25:00,1.12165,1.12165,1.12159,1.12164,5800000.0
2007-04-20 00:26:00,1.12193,1.12193,1.12178,1.12178,3200000.0
2007-04-20 00:28:00,1.12176,1.12208,1.12165,1.12167,21200000.0
2007-04-20 00:29:00,1.1221,1.1221,1.1221,1.1221,7600000.0
2007-04-20 00:30:00,1.1216,1.12182,1.12142,1.12174,7600000.0
2007-04-20 00:31:00,1.12176,1.12176,1.12167,1.12167,5600000.0
2007-04-20 00:32:00,1.12179,1.12203,1.12164,1.12164,7400000.0
2007-04-20 00:33:00,1.1222,1.1222,1.12185,1.12185,13800000.0
2007-04-20 00:34:00,1.12183,1.1219,1.12183,1.1219,10200000.0
2007-04-20 00:36:00,1.12206,1.12207,1.1219,1.12191,20200000.0
2007-04-20 00:38:00,1.1223,1.1223,1.1223,1.1223,4200000.0
2007-04-20 00:39:00,1.12191,1.12191,1.12147,1.12147,4200000.0
2007-04-20 00:40:00,1.12137,1.12147,1.12115,1.12137,14000000.0
2007-04-20 00:41:00,1.1221,1.1221,1.1221,1.1221,12800000.0
2007-04-20 00:42:00,1.1211,1.12143,1.1211,1.12143,12800000.0
2007-04-20 00:43:00,1.1214,1.12173,1.1214,1.12143,19400000.0
2007-04-20 00:44:00,1.12174,1.12191,1.12156,1.1218,19800000.0
2007-04-20 00:45:00,1.12178,1.12191,1.12178,1.12191,8400000.0
2007-04-20 00:46:00,1.12181,1.12181,1.12173,1.12173,3200000.0
2007-04-20 00:48:00,1.1224,1.1224,1.1222,1.1222,22600000.0
2007-04-20 00:49:00,1.12167,1.12187,1.1214,1.12187,22600000.0
2007-04-20 00:50:00,1.12146,1.12163,1.1214,1.12151,7200000.0
2007-04-20 00:51:00,1.1216,1.12169,1.12087,1.12152,32800000.0
2007-04-20 00:52:00,1.12162,1.12162,1.1214,1.1214,2600000.0
2007-04-20 00:54:00,1.12135,1.12135,1.12078,1.12078,12800000.0
2007-04-20 00:55:00,1.12085,1.12134,1.12068,1.12107,16400000.0
2007-04-20 00:56:00,1.12119,1.1212,1.12035,1.12096,20800000.0
2007-04-20 00:57:00,1.12134,1.12134,1.12059,1.12101,17000000.0
2007-04-20 00:58:00,1.12042,1.12132,1.12042,1.12092,15600000.0
2007-04-20 00:59:00,1.12048,1.12096,1.12003,1.12003,16000000.0
2007-04-20 01:00:00,1.1209,1.1209,1.1209,1.1209,15600000.0
2007-04-20 01:01:00,1.12035,1.12105,1.12012,1.12054,15600000.0
2007-04-20 01:02:00,1.12051,1.12069,1.12032,1.12047,24400000.0
2007-04-20 01:03:00,1.12073,1.12115,1.12044,1.12044,11800000.0
2007-04-20 01:04:00,1.121,1.121,1.121,1.121,8200000.0
2007-04-20 01:06:00,1.12051,1.12073,1.12051,1.12073,8200000.0
2007-04-20 01:07:00,1.12037,1.12079,1.12037,1.12079,17200000.0
2007-04-20 01:08:00,1.12046,1.12066,1.12046,1.12049,13200000.0
2007-04-20 01:09:00,1.12026,1.12064,1.12002,1.12002,14800000.0
2007-04-20 01:10:00,1.1201,1.12092,1.1201,1.12092,6400000.0
2007-04-20 01:11:00,1.1209,1.1209,1.12042,1.12051,8400000.0
2007-04-20 01:12:00,1.12026,1.12074,1.12026,1.12074,4200000.0
2007-04-20 01:13:00,1.12075,1.12136,1.12074,1.12092,14400000.0
2007-04-20 01:14:00,1.12067,1.12076,1.12067,1.12075,11000000.0
2007-04-20 01:15:00,1.1209,1.12105,1.12077,1.12097,14200000.0
2007-04-20 01:16:00,1.12075,1.12083,1.12059,1.12068,21600000.0
2007-04-20 01:17:00,1.12086,1.12086,1.12058,1.12077,18200000.0
2007-04-20 01:18:00,1.12054,1.12112,1.12054,1.1208,19400000.0
2007-04-20 01:19:00,1.12082,1.12101,1.12076,1.12101,17000000.0
2007-04-20 01:20:00,1.12112,1.12118,1.1208,1.12097,13800000.0
2007-04-20 01:21:00,1.12118,1.12143,1.12078,1.12128,26200000.0
2007-04-20 01:22:00,1.12138,1.12138,1.12107,1.12107,6800000.0
2007-04-20 01:23:00,1.1215,1.1215,1.1215,1.1215,26600000.0
2007-04-20 01:24:00,1.12105,1.12105,1.1207,1.12088,26600000.0
2007-04-20 01:25:00,1.1211,1.1214,1.1211,1.1214,10600000.0
2007-04-20 01:26:00,1.12111,1.12117,1.1209,1.12111,10600000.0
2007-04-20 01:27:00,1.12103,1.12144,1.12081,1.12081,6200000.0
2007-04-20 01:28:00,1.12078,1.12104,1.12067,1.12068,23800000.0
2007-04-20 01:29:00,1.12078,1.12099,1.1206,1.1206,10600000.0
2007-04-20 01:30:00,1.1213,1.1213,1.1211,1.1211,9200000.0
2007-04-20 01:31:00,1.12111,1.12111,1.12081,1.12094,9200000.0
2007-04-20 01:32:00,1.12085,1.12117,1.12085,1.12117,2600000.0
2007-04-20 01:33:00,1.1209,1.12124,1.1206,1.1206,22400000.0
2007-04-20 01:34:00,1.12138,1.12138,1.1207,1.1207,21000000.0
2007-04-20 01:35:00,1.12072,1.1213,1.12071,1.12103,20800000.0
2007-04-20 01:36:00,1.1213,1.1213,1.1213,1.1213,18800000.0
2007-04-20 01:37:00,1.12085,1.12092,1.12049,1.12058,18800000.0
2007-04-20 01:38:00,1.12066,1.12086,1.12061,1.12064,8200000.0
2007-04-20 01:39:00,1.12096,1.1211,1.12083,1.12086,6800000.0
2007-04-20 01:40:00,1.12086,1.12107,1.12081,1.12106,9200000.0
2007-04-20 01:42:00,1.1214,1.1214,1.1214,1.1214,10400000.0
2007-04-20 01:43:00,1.12133,1.12133,1.12089,1.12111,10400000.0
2007-04-20 01:44:00,1.12132,1.12132,1.1207,1.1207,22000000.0
2007-04-20 01:45:00,1.12117,1.12117,1.12071,1.12077,6600000.0
2007-04-20 01:46:00,1.1207,1.12092,1.1207,1.12071,9600000.0
2007-04-20 01:47:00,1.12048,1.12094,1.12048,1.12094,24200000.0
2007-04-20 01:48:00,1.12094,1.1212,1.12088,1.12104,14800000.0
2007-04-20 01:49:00,1.12057,1.12092,1.1205,1.1208,11200000.0
2007-04-20 01:50:00,1.12032,1.12074,1.12032,1.12052,10400000.0
2007-04-20 01:51:00,1.12023,1.12078,1.12021,1.12042,16400000.0
2007-04-20 01:52:00,1.12043,1.12069,1.12043,1.12052,10400000.0
2007-04-20 01:53:00,1.12065,1.12082,1.12047,1.12082,37600000.0
2007-04-20 01:54:00,1.12062,1.12088,1.12026,1.12066,18800000.0
2007-04-20 01:55:00,1.12078,1.12115,1.12063,1.12086,16000000.0
2007-04-20 01:56:00,1.12102,1.12102,1.12046,1.12072,19000000.0
2007-04-20 01:57:00,1.12065,1.12107,1.12052,1.12081,18000000.0
2007-04-20 01:58:00,1.12071,1.12087,1.12071,1.12084,6200000.0
2007-04-20 01:59:00,1.12063,1.12101,1.12063,1.12101,16600000.0
2007-04-20 02:00:00,1.12099,1.12121,1.12063,1.12121,12200000.0
2007-04-20 02:01:00,1.12094,1.12149,1.12094,1.12139,18800000.0
2007-04-20 02:02:00,1.12114,1.12166,1.1211,1.12166,9400000.0
2007-04-20 02:03:00,1.12119,1.12137,1.1211,1.12118,9400000.0
2007-04-20 02:04:00,1.12158,1.1217,1.121,1.12126,11400000.0
2007-04-20 02:05:00,1.12084,1.12084,1.12062,1.12067,14800000.0
2007-04-20 02:06:00,1.12053,1.12084,1.12021,1.1205,10600000.0
2007-04-20 02:07:00,1.12069,1.12087,1.12069,1.12085,5600000.0
2007-04-20 02:08:00,1.12107,1.12121,1.12095,1.12095,8200000.0
2007-04-20 02:09:00,1.12109,1.12112,1.12084,1.12112,16200000.0
2007-04-20 02:11:00,1.12152,1.12155,1.12125,1.12125,13600000.0
2007-04-20 02:12:00,1.12137,1.12144,1.12108,1.12122,14600000.0
2007-04-20 02:13:00,1.1213,1.12144,1.12112,1.12144,8200000.0
2007-04-20 02:14:00,1.12131,1.1217,1.12124,1.12156,15200000.0
2007-04-20 02:15:00,1.12146,1.12162,1.12138,1.12138,12000000.0
2007-04-20 02:16:00,1.12157,1.12183,1.12144,1.12163,16400000.0
2007-04-20 02:17:00,1.12143,1.12169,1.1213,1.12131,8400000.0
2007-04-20 02:18:00,1.12206,1.12213,1.12149,1.12149,8400000.0
2007-04-20 02:19:00,1.1216,1.1216,1.12147,1.12147,3200000.0
2007-04-20 02:20:00,1.1216,1.12174,1.1216,1.12168,8000000.0
2007-04-20 02:21:00,1.12172,1.12231,1.12161,1.12161,28200000.0
2007-04-20 02:22:00,1.12199,1.12218,1.12166,1.12218,24800000.0
2007-04-20 02:23:00,1.12186,1.12225,1.12156,1.12225,7600000.0
2007-04-20 02:24:00,1.12195,1.12195,1.12144,1.12152,17000000.0
2007-04-20 02:25:00,1.12146,1.12169,1.12129,1.12148,17200000.0
2007-04-20 02:26:00,1.12136,1.12147,1.12106,1.12118,14000000.0
2007-04-20 02:27:00,1.1207,1.1207,1.1207,1.1207,3200000.0
2007-04-20 02:28:00,1.1209,1.12122,1.12055,1.12055,21600000.0
2007-04-20 02:29:00,1.12093,1.12105,1.12087,1.12087,6000000.0
2007-04-20 02:30:00,1.12088,1.12145,1.12088,1.12097,14800000.0
2007-04-20 02:31:00,1.121,1.12113,1.12066,1.12072,11800000.0
2007-04-20 02:32:00,1.1215,1.1215,1.1215,1.1215,8800000.0
2007-04-20 02:33:00,1.12082,1.12115,1.12078,1.12115,8800000.0
2007-04-20 02:34:00,1.12115,1.12188,1.12115,1.12136,12800000.0
2007-04-20 02:35:00,1.12121,1.12121,1.12065,1.12065,17600000.0
2007-04-20 02:36:00,1.12119,1.12121,1.12059,1.12059,20000000.0
2007-04-20 02:37:00,1.12111,1.12128,1.1209,1.121,12200000.0
2007-04-20 02:38:00,1.12062,1.121,1.12032,1.12045,25600000.0
2007-04-20 02:39:00,1.12069,1.12095,1.12059,1.12088,17600000.0
2007-04-20 02:40:00,1.12047,1.12112,1.12041,1.12112,24200000.0
2007-04-20 02:41:00,1.12049,1.12102,1.12048,1.12062,12600000.0
2007-04-20 02:42:00,1.12073,1.12088,1.12073,1.12088,14600000.0
2007-04-20 02:43:00,1.12074,1.12113,1.12055,1.12068,13200000.0
2007-04-20 02:44:00,1.12059,1.12083,1.12059,1.12068,14800000.0
2007-04-20 02:45:00,1.12035,1.12102,1.12023,1.12063,18800000.0
2007-04-20 02:46:00,1.12072,1.12089,1.12061,1.12079,13600000.0
2007-04-20 02:48:00,1.12107,1.12109,1.12066,1.12101,11600000.0
2007-04-20 02:49:00,1.1206,1.1206,1.12024,1.12029,7000000.0
2007-04-20 02:50:00,1.12001,1.12024,1.11993,1.12016,15600000.0
2007-04-20 02:51:00,1.12003,1.12037,1.1199,1.12018,10600000.0
2007-04-20 02:52:00,1.12018,1.12047,1.12018,1.12047,4200000.0
2007-04-20 02:53:00,1.12021,1.12099,1.12021,1.12099,17400000.0
2007-04-20 02:54:00,1.12105,1.12114,1.12056,1.1208,22400000.0
2007-04-20 02:55:00,1.12087,1.12108,1.12061,1.12082,17000000.0
2007-04-20 02:56:00,1.1209,1.12139,1.12089,1.12099,13800000.0
2007-04-20 02:57:00,1.12065,1.12099,1.12065,1.12099,5600000.0
2007-04-20 02:58:00,1.12099,1.12099,1.12049,1.12066,16000000.0
2007-04-20 02:59:00,1.12063,1.12109,1.12063,1.12102,7800000.0
2007-04-20 03:00:00,1.1209,1.12131,1.12083,1.12103,10400000.0
2007-04-20 03:01:00,1.12038,1.12099,1.12038,1.12099,13800000.0
2007-04-20 03:02:00,1.1211,1.12123,1.12046,1.12046,8400000.0
2007-04-20 03:03:00,1.12081,1.12092,1.1205,1.12074,15000000.0
2007-04-20 03:04:00,1.1205,1.12065,1.12032,1.12046,17400000.0
2007-04-20 03:05:00,1.12042,1.12055,1.1203,1.12039,10600000.0
2007-04-20 03:06:00,1.1208,1.1208,1.1208,1.1208,10800000.0
2007-04-20 03:07:00,1.12068,1.12079,1.12053,1.12064,10800000.0
2007-04-20 03:08:00,1.12068,1.121,1.12068,1.121,21000000.0
2007-04-20 03:09:00,1.12079,1.12099,1.12066,1.12066,21400000.0
2007-04-20 03:10:00,1.12091,1.12099,1.12091,1.12099,2600000.0
2007-04-20 03:11:00,1.12105,1.12137,1.12101,1.12137,14000000.0
2007-04-20 03:12:00,1.12121,1.12137,1.12116,1.12116,4800000.0
2007-04-20 03:13:00,1.12067,1.12071,1.12066,1.12066,11200000.0
2007-04-20 03:14:00,1.12074,1.12093,1.12065,1.12067,14200000.0
2007-04-20 03:15:00,1.12036,1.12099,1.12036,1.12099,16400000.0
2007-04-20 03:16:00,1.12086,1.1211,1.12086,1.1211,4800000.0
2007-04-20 03:17:00,1.12075,1.12075,1.12037,1.12052,14600000.0
2007-04-20 03:18:00,1.12062,1.1208,1.12042,1.12042,9800000.0
2007-04-20 03:19:00,1.1204,1.12061,1.1204,1.1206,11800000.0
2007-04-20 03:20:00,1.1208,1.121,1.1208,1.121,19800000.0
2007-04-20 03:21:00,1.12062,1.12072,1.1203,1.12053,19800000.0
2007-04-20 03:22:00,1.12064,1.12064,1.12006,1.12006,6800000.0
2007-04-20 03:23:00,1.12004,1.12024,1.11963,1.11987,23000000.0
2007-04-20 03:24:00,1.12053,1.12053,1.12024,1.12024,14600000.0
2007-04-20 03:25:00,1.12014,1.12045,1.11998,1.12022,25600000.0
2007-04-20 03:26:00,1.12001,1.12044,1.12001,1.12034,18800000.0
2007-04-20 03:27:00,1.1201,1.12043,1.11993,1.11993,14400000.0
2007-04-20 03:28:00,1.12006,1.12042,1.11982,1.12042,18400000.0
2007-04-20 03:29:00,1.1204,1.1205,1.12004,1.12046,17600000.0
2007-04-20 03:30:00,1.12017,1.12017,1.11992,1.12006,23400000.0
2007-04-20 03:31:00,1.11997,1.12009,1.11997,1.12009,8600000.0
2007-04-20 03:32:00,1.12055,1.12055,1.11975,1.11997,15400000.0
2007-04-20 03:33:00,1.12024,1.12039,1.11996,1.12028,16400000.0
2007-04-20 03:34:00,1.12016,1.12057,1.12016,1.12036,16800000.0
2007-04-20 03:35:00,1.12001,1.12042,1.11999,1.12022,9600000.0
2007-04-20 03:36:00,1.12013,1.12042,1.11988,1.11988,11000000.0
2007-04-20 03:37:00,1.12006,1.12011,1.11997,1.12011,4800000.0
2007-04-20 03:38:00,1.1205,1.1205,1.1205,1.1205,5200000.0
2007-04-20 03:39:00,1.11986,1.12036,1.11986,1.12036,5200000.0
2007-04-20 03:40:00,1.1205,1.1205,1.1205,1.1205,11000000.0
2007-04-20 03:41:00,1.12006,1.12038,1.12005,1.12005,11000000.0
2007-04-20 03:42:00,1.12007,1.1201,1.11984,1.11984,9800000.0
2007-04-20 03:43:00,1.12002,1.12012,1.11985,1.11985,13800000.0
2007-04-20 03:44:00,1.12026,1.12061,1.12014,1.1205,13000000.0
2007-04-20 03:45:00,1.12,1.12022,1.11955,1.11992,15600000.0
2007-04-20 03:46:00,1.12002,1.12013,1.11976,1.1199,11800000.0
2007-04-20 03:47:00,1.1204,1.1205,1.1204,1.1205,14200000.0
2007-04-20 03:48:00,1.11977,1.12018,1.11977,1.11978,14200000.0
2007-04-20 03:49:00,1.12054,1.12054,1.11967,1.12,12400000.0
2007-04-20 03:50:00,1.11996,1.12005,1.11957,1.1198,17800000.0
2007-04-20 03:51:00,1.1197,1.1198,1.1197,1.1198,6600000.0
2007-04-20 03:52:00,1.11962,1.12022,1.11962,1.11979,11400000.0
2007-04-20 03:53:00,1.12004,1.12023,1.1199,1.1201,22200000.0
2007-04-20 03:54:00,1.1204,1.12072,1.12006,1.12006,10000000.0
2007-04-20 03:55:00,1.12026,1.1207,1.12001,1.12012,20800000.0
2007-04-20 03:56:00,1.1205,1.1205,1.1205,1.1205,15600000.0
2007-04-20 03:57:00,1.12057,1.12057,1.1203,1.1203,15600000.0
2007-04-20 03:58:00,1.12038,1.12077,1.12019,1.12019,17200000.0
2007-04-20 03:59:00,1.12065,1.12065,1.12014,1.12062,20400000.0
2007-04-20 04:00:00,1.1207,1.1208,1.1207,1.1207,19600000.0
2007-04-20 04:01:00,1.12077,1.12093,1.12037,1.12093,19600000.0
2007-04-20 04:02:00,1.12116,1.12116,1.1205,1.12055,10400000.0
2007-04-20 04:03:00,1.11999,1.12038,1.11999,1.12033,5800000.0
2007-04-20 04:04:00,1.12045,1.12045,1.12019,1.12019,18000000.0
2007-04-20 04:05:00,1.12014,1.12014,1.11992,1.11998,8000000.0
2007-04-20 04:06:00,1.12027,1.12042,1.12018,1.12031,18200000.0
2007-04-20 04:07:00,1.12027,1.1204,1.11968,1.12018,27000000.0
2007-04-20 04:08:00,1.11975,1.12027,1.11975,1.11993,8800000.0
2007-04-20 04:10:00,1.11998,1.12027,1.11998,1.12027,21000000.0
2007-04-20 04:11:00,1.11997,1.12028,1.11997,1.12016,23000000.0
2007-04-20 04:12:00,1.12001,1.12017,1.11992,1.12006,16800000.0
2007-04-20 04:13:00,1.12022,1.12068,1.12013,1.12068,14200000.0
2007-04-20 04:14:00,1.12071,1.12071,1.12047,1.12047,4000000.0
2007-04-20 04:15:00,1.1211,1.1211,1.121,1.121,17800000.0
2007-04-20 04:16:00,1.12056,1.12077,1.12045,1.12048,17800000.0
2007-04-20 04:17:00,1.12037,1.12068,1.12021,1.12059,11000000.0
2007-04-20 04:18:00,1.12048,1.12106,1.12047,1.12058,14800000.0
2007-04-20 04:19:00,1.1211,1.1212,1.1211,1.1211,10000000.0
2007-04-20 04:20:00,1.1212,1.1212,1.1212,1.1212,10000000.0
2007-04-20 04:21:00,1.1211,1.1211,1.1211,1.1211,10000000.0
2007-04-20 04:22:00,1.12044,1.12055,1.12023,1.12028,10000000.0
2007-04-20 04:23:00,1.1202,1.12054,1.1202,1.12021,14200000.0
2007-04-20 04:24:00,1.12011,1.12064,1.12011,1.12064,7400000.0
2007-04-20 04:25:00,1.12064,1.12101,1.12051,1.12058,13600000.0
2007-04-20 04:27:00,1.12095,1.12105,1.12068,1.12082,15600000.0
2007-04-20 04:28:00,1.12058,1.12094,1.12058,1.12067,5800000.0
2007-04-20 04:29:00,1.12118,1.12132,1.121,1.12108,21400000.0
2007-04-20 04:30:00,1.12099,1.12137,1.12099,1.12136,13200000.0
2007-04-20 04:31:00,1.1212,1.12159,1.1212,1.12141,15800000.0
2007-04-20 04:32:00,1.12177,1.12177,1.12099,1.12106,14600000.0
2007-04-20 04:33:00,1.12109,1.12119,1.12109,1.12119,5600000.0
2007-04-20 04:34:00,1.12129,1.12135,1.12105,1.12105,19800000.0
2007-04-20 04:35:00,1.12027,1.12071,1.12027,1.1205,11800000.0
2007-04-20 04:36:00,1.12044,1.12071,1.12042,1.12055,15800000.0
2007-04-20 04:37:00,1.12065,1.12065,1.12032,1.12045,10600000.0
2007-04-20 04:38:00,1.1215,1.1215,1.1215,1.1215,8200000.0
2007-04-20 04:39:00,1.12086,1.12098,1.12074,1.12074,8200000.0
2007-04-20 04:40:00,1.12137,1.12137,1.12112,1.12115,21000000.0
2007-04-20 04:41:00,1.12127,1.12127,1.12117,1.1212,13800000.0
2007-04-20 04:42:00,1.121,1.12124,1.12097,1.12101,8800000.0
2007-04-20 04:43:00,1.12102,1.12155,1.12102,1.12126,4600000.0
2007-04-20 04:44:00,1.12175,1.12248,1.12146,1.12206,20600000.0
2007-04-20 04:45:00,1.12154,1.1216,1.12076,1.12143,14800000.0
2007-04-20 04:46:00,1.12165,1.12165,1.12141,1.12141,3400000.0
2007-04-20 04:47:00,1.12168,1.12168,1.12132,1.12132,3200000.0
2007-04-20 04:49:00,1.12163,1.12163,1.1212,1.1212,3200000.0
2007-04-20 04:50:00,1.1215,1.12161,1.12141,1.12161,3600000.0
2007-04-20 04:51:00,1.12109,1.12118,1.121,1.12118,8600000.0
2007-04-20 04:52:00,1.12116,1.12125,1.12116,1.12125,3200000.0
2007-04-20 04:53:00,1.12163,1.12163,1.121,1.12136,17600000.0
2007-04-20 04:54:00,1.12152,1.12174,1.12139,1.12151,14800000.0
2007-04-20 04:55:00,1.12132,1.12171,1.12131,1.12171,24600000.0
2007-04-20 04:56:00,1.12142,1.12193,1.12125,1.12173,21000000.0
2007-04-20 04:57:00,1.12215,1.12215,1.12131,1.12131,28000000.0
2007-04-20 04:58:00,1.12099,1.12143,1.12089,1.1213,25600000.0
2007-04-20 04:59:00,1.12125,1.12154,1.12095,1.12134,14800000.0
2007-04-20 05:00:00,1.12173,1.12173,1.12109,1.12125,20200000.0
2007-04-20 05:01:00,1.1218,1.1219,1.1218,1.1219,11400000.0
2007-04-20 05:02:00,1.12123,1.12155,1.12084,1.12084,11400000.0
2007-04-20 05:03:00,1.12095,1.12151,1.12095,1.12119,8400000.0
2007-04-20 05:04:00,1.12123,1.12169,1.12123,1.12169,5200000.0
2007-04-20 05:05:00,1.12161,1.12161,1.12111,1.12111,19600000.0
2007-04-20 05:06:00,1.12126,1.12129,1.12124,1.12129,5200000.0
2007-04-20 05:08:00,1.12161,1.12161,1.12152,1.12152,3600000.0
2007-04-20 05:09:00,1.12139,1.12172,1.12137,1.12172,17600000.0
2007-04-20 05:10:00,1.1212,1.12199,1.1212,1.12144,18600000.0
2007-04-20 05:11:00,1.12147,1.12162,1.12127,1.12133,11600000.0
2007-04-20 05:12:00,1.1214,1.1214,1.12109,1.12117,23400000.0
2007-04-20 05:13:00,1.12112,1.12134,1.12108,1.12124,9400000.0
2007-04-20 05:14:00,1.1213,1.1213,1.12054,1.12054,10200000.0
2007-04-20 05:15:00,1.12089,1.12123,1.12072,1.1209,11600000.0
2007-04-20 05:16:00,1.12089,1.12101,1.12085,1.12101,9800000.0
2007-04-20 05:17:00,1.12088,1.12112,1.12081,1.12112,16200000.0
2007-04-20 05:18:00,1.12093,1.1211,1.12032,1.1211,22200000.0
2007-04-20 05:20:00,1.1213,1.1214,1.1213,1.1214,8200000.0
2007-04-20 05:21:00,1.12089,1.1212,1.12088,1.1211,8200000.0
2007-04-20 05:22:00,1.12158,1.12202,1.12117,1.12151,21000000.0
2007-04-20 05:23:00,1.12144,1.12195,1.12143,1.12155,8400000.0
2007-04-20 05:24:00,1.12112,1.12152,1.12112,1.12117,21800000.0
2007-04-20 05:25:00,1.12138,1.12138,1.12127,1.12127,2600000.0
2007-04-20 05:26:00,1.12105,1.12185,1.12105,1.12117,10600000.0
2007-04-20 05:27:00,1.12111,1.1213,1.1211,1.1213,21800000.0
2007-04-20 05:28:00,1.12128,1.12165,1.12125,1.12147,14800000.0
2007-04-20 05:29:00,1.12141,1.12161,1.12116,1.12161,18600000.0
2007-04-20 05:30:00,1.12139,1.12139,1.12131,1.12131,6200000.0
2007-04-20 05:31:00,1.12149,1.12187,1.12149,1.1216,7000000.0
2007-04-20 05:32:00,1.12153,1.12179,1.12128,1.12144,9800000.0
2007-04-20 05:33:00,1.1216,1.12202,1.12147,1.12154,19600000.0
2007-04-20 05:34:00,1.12176,1.1218,1.12146,1.12146,9800000.0
2007-04-20 05:35:00,1.12181,1.12193,1.12144,1.1216,10600000.0
2007-04-20 05:36:00,1.1222,1.1223,1.1222,1.1223,17000000.0
2007-04-20 05:37:00,1.12194,1.12194,1.12152,1.12166,17000000.0
2007-04-20 05:38:00,1.12167,1.12167,1.12095,1.12108,14200000.0
2007-04-20 05:39:00,1.12135,1.12135,1.12076,1.12096,13000000.0
2007-04-20 05:40:00,1.12101,1.12132,1.12031,1.12082,13600000.0
2007-04-20 05:41:00,1.12074,1.12082,1.12074,1.12082,9600000.0
2007-04-20 05:42:00,1.12087,1.12109,1.12061,1.1208,13600000.0
2007-04-20 05:43:00,1.1207,1.12141,1.1207,1.12096,26800000.0
2007-04-20 05:44:00,1.12092,1.1211,1.12065,1.12065,15200000.0
2007-04-20 05:45:00,1.12087,1.12087,1.12039,1.12062,22200000.0
2007-04-20 05:46:00,1.12091,1.12136,1.12085,1.12085,13000000.0
2007-04-20 05:47:00,1.12098,1.1211,1.12076,1.12088,25200000.0
2007-04-20 05:48:00,1.12114,1.12114,1.12049,1.12096,9800000.0
2007-04-20 05:49:00,1.1213,1.1213,1.1213,1.1213,16400000.0
2007-04-20 05:50:00,1.1209,1.12111,1.12086,1.12091,16400000.0
2007-04-20 05:52:00,1.12067,1.12072,1.11999,1.12024,18800000.0
2007-04-20 05:53:00,1.12043,1.12083,1.12003,1.12068,10000000.0
2007-04-20 05:54:00,1.12103,1.12131,1.12078,1.12083,19400000.0
2007-04-20 05:55:00,1.12066,1.12089,1.12055,1.12089,18000000.0
2007-04-20 05:56:00,1.1212,1.1212,1.1211,1.1212,13000000.0
2007-04-20 05:57:00,1.12133,1.12133,1.12098,1.12102,13000000.0
2007-04-20 05:58:00,1.12104,1.12139,1.12098,1.12106,11200000.0
2007-04-20 05:59:00,1.12085,1.12097,1.12049,1.1207,23200000.0
2007-04-20 06:00:00,1.12045,1.12088,1.12044,1.12088,12400000.0
2007-04-20 06:01:00,1.12093,1.12093,1.12054,1.12073,12000000.0
2007-04-20 06:02:00,1.12072,1.12106,1.12045,1.12045,12000000.0
2007-04-20 06:03:00,1.12041,1.12076,1.12015,1.12073,11200000.0
2007-04-20 06:04:00,1.12102,1.12108,1.12065,1.12101,8400000.0
2007-04-20 06:05:00,1.1211,1.1212,1.1211,1.1212,11000000.0
2007-04-20 06:06:00,1.1209,1.12106,1.12059,1.12091,11000000.0
2007-04-20 06:07:00,1.12065,1.1207,1.12065,1.1207,4800000.0
2007-04-20 06:08:00,1.12075,1.12082,1.12026,1.12067,18600000.0
2007-04-20 06:09:00,1.12066,1.12098,1.12065,1.12075,10800000.0
2007-04-20 06:10:00,1.12075,1.12097,1.12055,1.12084,15200000.0
2007-04-20 06:11:00,1.12095,1.12123,1.1208,1.12084,10800000.0
2007-04-20 06:12:00,1.12088,1.12134,1.12088,1.12134,17600000.0
2007-04-20 06:13:00,1.12138,1.12138,1.12108,1.12128,16400000.0
2007-04-20 06:14:00,1.12122,1.12158,1.1209,1.12158,10600000.0
2007-04-20 06:15:00,1.12124,1.12148,1.1211,1.12147,7800000.0
2007-04-20 06:16:00,1.12144,1.12192,1.1214,1.12149,20600000.0
2007-04-20 06:18:00,1.12148,1.1215,1.12125,1.1215,12200000.0
2007-04-20 06:19:00,1.12144,1.12144,1.12121,1.12138,8200000.0
2007-04-20 06:20:00,1.12132,1.12146,1.12106,1.12124,7600000.0
2007-04-20 06:21:00,1.1218,1.1218,1.1218,1.1218,11800000.0
2007-04-20 06:22:00,1.12118,1.12189,1.12103,1.12119,11800000.0
2007-04-20 06:23:00,1.12112,1.12147,1.12105,1.12147,15600000.0
2007-04-20 06:24:00,1.12097,1.12122,1.12094,1.12116,12200000.0
2007-04-20 06:25:00,1.12178,1.12178,1.12141,1.12141,13000000.0
2007-04-20 06:26:00,1.12128,1.12157,1.12086,1.12157,15800000.0
2007-04-20 06:27:00,1.12102,1.12167,1.12102,1.12128,15200000.0
2007-04-20 06:28:00,1.12128,1.12203,1.12128,1.12166,9400000.0
2007-04-20 06:29:00,1.12181,1.12194,1.12166,1.12166,4800000.0
2007-04-20 06:30:00,1.12196,1.12197,1.12176,1.12176,9400000.0
2007-04-20 06:32:00,1.12175,1.12175,1.121,1.121,16800000.0
2007-04-20 06:33:00,1.12147,1.12156,1.12123,1.12123,7600000.0
2007-04-20 06:34:00,1.12131,1.12161,1.12103,1.12154,5200000.0
2007-04-20 06:35:00,1.12149,1.12162,1.12123,1.12146,9400000.0
2007-04-20 06:36:00,1.12121,1.12149,1.12094,1.12149,11400000.0
2007-04-20 06:37:00,1.1217,1.1217,1.1217,1.1217,15600000.0
2007-04-20 06:38:00,1.1218,1.1219,1.1218,1.1218,15600000.0
2007-04-20 06:39:00,1.12123,1.12167,1.12123,1.12139,15600000.0
2007-04-20 06:40:00,1.12112,1.12146,1.12109,1.1213,5600000.0
2007-04-20 06:41:00,1.12127,1.12151,1.12076,1.12148,14000000.0
2007-04-20 06:42:00,1.12169,1.12169,1.12059,1.12111,13000000.0
2007-04-20 06:43:00,1.12132,1.12133,1.12103,1.12133,11000000.0
2007-04-20 06:44:00,1.1211,1.1214,1.12089,1.1214,7000000.0
2007-04-20 06:45:00,1.1217,1.1218,1.1217,1.1217,12600000.0
2007-04-20 06:46:00,1.1218,1.1218,1.1218,1.1218,12600000.0
2007-04-20 06:47:00,1.12108,1.12135,1.12099,1.12135,12600000.0
2007-04-20 06:48:00,1.12156,1.12176,1.12119,1.12119,13800000.0
2007-04-20 06:49:00,1.12139,1.12164,1.12139,1.1215,12000000.0
2007-04-20 06:50:00,1.12103,1.12115,1.12103,1.12114,14200000.0
2007-04-20 06:51:00,1.12132,1.12145,1.12109,1.12114,23000000.0
2007-04-20 06:52:00,1.1214,1.1214,1.1214,1.1214,8000000.0
2007-04-20 06:53:00,1.12081,1.12101,1.12081,1.12093,8000000.0
2007-04-20 06:54:00,1.1216,1.1216,1.1216,1.1216,21600000.0
2007-04-20 06:55:00,1.12109,1.12146,1.12105,1.12105,21600000.0
2007-04-20 06:56:00,1.12093,1.12102,1.12053,1.12082,13200000.0
2007-04-20 06:57:00,1.1207,1.12127,1.12068,1.1208,8600000.0
2007-04-20 06:58:00,1.12064,1.12143,1.12064,1.1208,10000000.0
2007-04-20 07:00:00,1.12083,1.12099,1.12076,1.12095,13000000.0
2007-04-20 07:02:00,1.12073,1.12125,1.12073,1.12108,11400000.0
2007-04-20 07:04:00,1.1207,1.12119,1.1207,1.12111,21400000.0
2007-04-20 07:05:00,1.12118,1.12144,1.12098,1.12114,12400000.0
2007-04-20 07:06:00,1.12113,1.12113,1.12085,1.12087,12600000.0
2007-04-20 07:07:00,1.1216,1.1216,1.1214,1.1214,13200000.0
2007-04-20 07:08:00,1.12076,1.12133,1.12076,1.12123,13200000.0
2007-04-20 07:09:00,1.12126,1.12151,1.12114,1.1212,14000000.0
2007-04-20 07:10:00,1.1211,1.12114,1.12107,1.12114,6600000.0
2007-04-20 07:11:00,1.12081,1.12112,1.12081,1.12101,6600000.0
2007-04-20 07:12:00,1.12162,1.12176,1.12162,1.12176,4000000.0
2007-04-20 07:13:00,1.12134,1.12134,1.12095,1.12098,12400000.0
2007-04-20 07:14:00,1.12065,1.12112,1.12047,1.12098,14400000.0
2007-04-20 07:15:00,1.12114,1.12129,1.12089,1.12129,13800000.0
2007-04-20 07:16:00,1.12036,1.12074,1.12036,1.12074,2600000.0
2007-04-20 07:17:00,1.1215,1.1215,1.1212,1.1213,4200000.0
2007-04-20 07:18:00,1.1206,1.12096,1.1206,1.12068,4200000.0
2007-04-20 07:20:00,1.1214,1.1214,1.1213,1.1213,27400000.0
2007-04-20 07:21:00,1.1208,1.12098,1.12061,1.12061,27400000.0
2007-04-20 07:22:00,1.12098,1.12119,1.12049,1.12081,22400000.0
2007-04-20 07:23:00,1.12059,1.12095,1.12026,1.12069,14800000.0
2007-04-20 07:24:00,1.12073,1.12073,1.12048,1.12048,8200000.0
2007-04-20 07:25:00,1.12036,1.12077,1.12036,1.12063,9200000.0
2007-04-20 07:26:00,1.12049,1.12069,1.12043,1.12062,6000000.0
2007-04-20 07:27:00,1.12062,1.12064,1.12057,1.12064,4200000.0
2007-04-20 07:28:00,1.12091,1.12106,1.12029,1.12033,8400000.0
2007-04-20 07:29:00,1.121,1.1211,1.121,1.1211,12400000.0
2007-04-20 07:30:00,1.1204,1.12073,1.12038,1.12061,12400000.0
2007-04-20 07:32:00,1.12076,1.12076,1.12066,1.12066,3400000.0
2007-04-20 07:33:00,1.1209,1.12096,1.12058,1.12058,18400000.0
2007-04-20 07:34:00,1.1211,1.1212,1.1211,1.1211,9800000.0
2007-04-20 07:35:00,1.12075,1.12075,1.12036,1.1204,9800000.0
2007-04-20 07:37:00,1.12059,1.1209,1.12045,1.1209,9200000.0
2007-04-20 07:38:00,1.12054,1.12091,1.12031,1.12091,15400000.0
2007-04-20 07:39:00,1.12042,1.12054,1.12017,1.12054,4800000.0
2007-04-20 07:40:00,1.12041,1.12082,1.1204,1.12059,9800000.0
2007-04-20 07:41:00,1.12071,1.12109,1.1202,1.12053,23400000.0
2007-04-20 07:42:00,1.12051,1.12051,1.12035,1.12035,3200000.0
2007-04-20 07:43:00,1.12035,1.12054,1.12035,1.12049,7400000.0
2007-04-20 07:44:00,1.12066,1.12075,1.12052,1.12052,12200000.0
2007-04-20 07:45:00,1.1209,1.121,1.1209,1.121,9000000.0
2007-04-20 07:46:00,1.12052,1.12068,1.12052,1.12068,9000000.0
2007-04-20 07:47:00,1.12048,1.12067,1.12026,1.12026,16600000.0
2007-04-20 07:48:00,1.1208,1.1208,1.1208,1.1208,21600000.0
2007-04-20 07:49:00,1.12021,1.12041,1.11991,1.12041,21600000.0
2007-04-20 07:50:00,1.12023,1.12037,1.11981,1.12009,10800000.0
2007-04-20 07:51:00,1.1201,1.12021,1.11995,1.12001,20800000.0
2007-04-20 07:52:00,1.12025,1.12026,1.12008,1.12024,7400000.0
2007-04-20 07:53:00,1.12028,1.12028,1.12005,1.12025,9400000.0
2007-04-20 07:54:00,1.12014,1.12014,1.11958,1.11958,9600000.0
2007-04-20 07:55:00,1.11922,1.11951,1.1191,1.1191,12000000.0
2007-04-20 07:56:00,1.1191,1.11977,1.1191,1.11949,16600000.0
2007-04-20 07:57:00,1.11973,1.11994,1.11964,1.1199,12600000.0
2007-04-20 07:58:00,1.11979,1.12007,1.11971,1.11983,26000000.0
2007-04-20 07:59:00,1.11961,1.1198,1.11923,1.11941,31400000.0
2007-04-20 08:00:00,1.11946,1.11974,1.11935,1.11935,11800000.0
2007-04-20 08:01:00,1.11946,1.11946,1.11915,1.11919,18400000.0
2007-04-20 08:02:00,1.11907,1.11958,1.1189,1.119,31600000.0
2007-04-20 08:03:00,1.11948,1.11974,1.11922,1.11928,10400000.0
2007-04-20 08:04:00,1.11976,1.12015,1.11944,1.11944,18000000.0
2007-04-20 08:05:00,1.11922,1.11941,1.11871,1.11941,20600000.0
2007-04-20 08:06:00,1.11949,1.11984,1.11949,1.11968,29800000.0
2007-04-20 08:07:00,1.11998,1.12,1.11923,1.11923,11600000.0
2007-04-20 08:08:00,1.11954,1.12003,1.11954,1.11973,15800000.0
2007-04-20 08:09:00,1.11933,1.11973,1.11933,1.11948,13800000.0
2007-04-20 08:10:00,1.11969,1.12025,1.11959,1.11984,18600000.0
2007-04-20 08:11:00,1.11951,1.1198,1.11946,1.11969,12000000.0
2007-04-20 08:12:00,1.11938,1.11956,1.11924,1.11933,10600000.0
2007-04-20 08:13:00,1.11941,1.12018,1.11918,1.12018,7400000.0
2007-04-20 08:14:00,1.11975,1.11985,1.11958,1.1196,13000000.0
2007-04-20 08:15:00,1.1192,1.1196,1.11919,1.11919,8000000.0
2007-04-20 08:16:00,1.11896,1.11937,1.11892,1.11903,10800000.0
2007-04-20 08:17:00,1.11902,1.11926,1.11896,1.11917,13600000.0
2007-04-20 08:18:00,1.11951,1.11951,1.11922,1.11922,5000000.0
2007-04-20 08:19:00,1.11913,1.11952,1.11913,1.11935,16400000.0
2007-04-20 08:20:00,1.11943,1.11968,1.11906,1.11921,10800000.0
2007-04-20 08:21:00,1.11973,1.11983,1.11924,1.1197,19600000.0
2007-04-20 08:22:00,1.1195,1.1195,1.11876,1.11913,7200000.0
2007-04-20 08:23:00,1.11923,1.11937,1.11893,1.11893,16800000.0
2007-04-20 08:24:00,1.1192,1.1193,1.11885,1.1193,11800000.0
2007-04-20 08:25:00,1.11898,1.11898,1.11874,1.11894,9600000.0
2007-04-20 08:26:00,1.11899,1.11905,1.11899,1.11905,2600000.0
2007-04-20 08:27:00,1.11946,1.11968,1.1191,1.11933,13600000.0
2007-04-20 08:28:00,1.11941,1.11955,1.11926,1.11931,14400000.0
2007-04-20 08:29:00,1.11959,1.11995,1.11948,1.11953,27600000.0
2007-04-20 08:30:00,1.12005,1.12005,1.11936,1.11936,11600000.0
2007-04-20 08:31:00,1.11974,1.11988,1.11965,1.11975,11800000.0
2007-04-20 08:32:00,1.11987,1.11996,1.11959,1.11959,7400000.0
2007-04-20 08:33:00,1.11974,1.1202,1.11968,1.1198,9400000.0
2007-04-20 08:34:00,1.11975,1.11989,1.11965,1.11972,7800000.0
2007-04-20 08:35:00,1.11985,1.11996,1.11966,1.11976,17400000.0
2007-04-20 08:36:00,1.11964,1.11964,1.11916,1.11928,13600000.0
2007-04-20 08:37:00,1.11923,1.11956,1.11916,1.11956,14200000.0
2007-04-20 08:38:00,1.11947,1.11963,1.11919,1.11963,17000000.0
2007-04-20 08:39:00,1.11925,1.11958,1.11918,1.11918,12800000.0
2007-04-20 08:40:00,1.1194,1.11945,1.11926,1.11945,10400000.0
2007-04-20 08:41:00,1.11944,1.11964,1.11932,1.11961,13800000.0
2007-04-20 08:42:00,1.11954,1.12009,1.11948,1.12009,9000000.0
2007-04-20 08:43:00,1.11982,1.12021,1.11982,1.12021,10000000.0
2007-04-20 08:44:00,1.11971,1.12017,1.11941,1.11941,8800000.0
2007-04-20 08:45:00,1.1199,1.12017,1.11957,1.11961,11600000.0
2007-04-20 08:46:00,1.11981,1.12,1.11981,1.11998,15200000.0
2007-04-20 08:47:00,1.11944,1.11972,1.11935,1.1195,18800000.0
2007-04-20 08:48:00,1.11969,1.12006,1.11951,1.11971,15800000.0
2007-04-20 08:49:00,1.1196,1.11983,1.11952,1.11973,12200000.0
2007-04-20 08:50:00,1.11981,1.11981,1.11962,1.11962,5000000.0
2007-04-20 08:51:00,1.11944,1.11986,1.11936,1.11986,68800000.0
2007-04-20 08:52:00,1.11949,1.11988,1.11949,1.11964,17400000.0
2007-04-20 08:53:00,1.11987,1.11995,1.11976,1.11977,11400000.0
2007-04-20 08:54:00,1.11976,1.12026,1.11955,1.12026,9800000.0
2007-04-20 08:55:00,1.11975,1.11985,1.11968,1.11968,7400000.0
2007-04-20 08:56:00,1.11941,1.12002,1.11941,1.11953,11600000.0
2007-04-20 08:57:00,1.11992,1.11992,1.11942,1.11962,17200000.0
2007-04-20 08:58:00,1.11948,1.11983,1.11946,1.11946,15200000.0
2007-04-20 08:59:00,1.11974,1.11974,1.11928,1.11928,12400000.0
2007-04-20 09:00:00,1.11942,1.11967,1.11931,1.11952,24200000.0
2007-04-20 09:01:00,1.11951,1.11951,1.1191,1.1191,4200000.0
2007-04-20 09:02:00,1.11913,1.11972,1.11913,1.11953,6200000.0
2007-04-20 09:03:00,1.11902,1.11936,1.11902,1.11925,12200000.0
2007-04-20 09:04:00,1.11922,1.1194,1.11908,1.11914,21000000.0
2007-04-20 09:05:00,1.11918,1.11936,1.11918,1.11936,4200000.0
2007-04-20 09:06:00,1.11948,1.11956,1.11904,1.11908,30200000.0
2007-04-20 09:07:00,1.11904,1.11952,1.11892,1.11913,29400000.0
2007-04-20 09:08:00,1.11902,1.11931,1.11891,1.11915,11400000.0
2007-04-20 09:09:00,1.11923,1.11933,1.1192,1.11927,12000000.0
2007-04-20 09:10:00,1.11921,1.11949,1.11891,1.11891,22800000.0
2007-04-20 09:11:00,1.11859,1.11922,1.11859,1.11908,10600000.0
2007-04-20 09:12:00,1.1192,1.11975,1.11902,1.11928,23000000.0
2007-04-20 09:13:00,1.11944,1.1197,1.11915,1.11917,28800000.0
2007-04-20 09:14:00,1.11924,1.11942,1.1191,1.11931,13400000.0
2007-04-20 09:15:00,1.11914,1.11974,1.11914,1.11922,13000000.0
2007-04-20 09:16:00,1.11922,1.11982,1.11909,1.11917,18000000.0
2007-04-20 09:17:00,1.11913,1.11944,1.11869,1.11944,4200000.0
2007-04-20 09:18:00,1.11884,1.11932,1.11884,1.11916,10600000.0
2007-04-20 09:19:00,1.11907,1.12,1.11907,1.11983,14400000.0
2007-04-20 09:20:00,1.11965,1.11984,1.11955,1.11965,12400000.0
2007-04-20 09:21:00,1.1198,1.1198,1.1197,1.1197,9600000.0
2007-04-20 09:22:00,1.11951,1.1196,1.11931,1.11935,9600000.0
2007-04-20 09:23:00,1.11941,1.11947,1.11929,1.11947,7400000.0
2007-04-20 09:24:00,1.11972,1.11972,1.11873,1.11873,18800000.0
2007-04-20 09:25:00,1.11931,1.11956,1.11921,1.1194,20800000.0
2007-04-20 09:26:00,1.11949,1.11958,1.11949,1.11958,9600000.0
2007-04-20 09:27:00,1.11926,1.11934,1.11926,1.11934,5000000.0
2007-04-20 09:28:00,1.1194,1.11968,1.11927,1.11968,7800000.0
2007-04-20 09:29:00,1.11955,1.11964,1.11939,1.11955,11400000.0
2007-04-20 09:30:00,1.11962,1.11962,1.11949,1.11956,7400000.0
2007-04-20 09:31:00,1.11926,1.11973,1.11903,1.1192,18600000.0
2007-04-20 09:32:00,1.11947,1.11947,1.11927,1.11942,16600000.0
2007-04-20 09:33:00,1.1193,1.1193,1.11919,1.11919,3200000.0
2007-04-20 09:34:00,1.11928,1.11932,1.11902,1.11932,9200000.0
2007-04-20 09:35:00,1.11964,1.11964,1.11962,1.11962,9000000.0
2007-04-20 09:36:00,1.11975,1.11991,1.11939,1.11956,6800000.0
2007-04-20 09:37:00,1.11981,1.12024,1.11962,1.12024,9000000.0
2007-04-20 09:38:00,1.11975,1.12017,1.11942,1.11942,11800000.0
2007-04-20 09:39:00,1.11992,1.12004,1.11977,1.11993,17000000.0
2007-04-20 09:40:00,1.11979,1.11979,1.11972,1.11972,2600000.0
2007-04-20 09:41:00,1.11976,1.11991,1.11974,1.11974,4200000.0
2007-04-20 09:42:00,1.1195,1.11965,1.11898,1.11919,10200000.0
2007-04-20 09:43:00,1.11943,1.11971,1.11932,1.11932,16000000.0
2007-04-20 09:44:00,1.11958,1.11983,1.11932,1.11932,16400000.0
2007-04-20 09:45:00,1.11931,1.11982,1.11917,1.11982,10200000.0
2007-04-20 09:46:00,1.1194,1.11991,1.1194,1.1195,11800000.0
2007-04-20 09:47:00,1.11939,1.11982,1.11939,1.11943,13600000.0
2007-04-20 09:48:00,1.11957,1.11989,1.11925,1.1196,11400000.0
2007-04-20 09:49:00,1.11912,1.11956,1.11912,1.11923,15200000.0
2007-04-20 09:50:00,1.1192,1.11943,1.11913,1.11917,15800000.0
2007-04-20 09:51:00,1.11941,1.11969,1.11918,1.11944,18800000.0
2007-04-20 09:52:00,1.11923,1.11966,1.11912,1.11966,6200000.0
2007-04-20 09:53:00,1.11931,1.11952,1.11912,1.11927,13400000.0
2007-04-20 09:54:00,1.1195,1.11964,1.11926,1.11964,8400000.0
2007-04-20 09:55:00,1.11958,1.11965,1.11924,1.11965,14200000.0
2007-04-20 09:56:00,1.1198,1.1199,1.1197,1.1198,13200000.0
2007-04-20 09:57:00,1.11923,1.11928,1.11911,1.11928,13200000.0
2007-04-20 09:58:00,1.11903,1.11974,1.11903,1.11945,7600000.0
2007-04-20 09:59:00,1.11959,1.12003,1.11951,1.11952,19800000.0
2007-04-20 10:00:00,1.11918,1.1197,1.11918,1.11942,19600000.0
2007-04-20 10:01:00,1.11931,1.11931,1.11883,1.11883,21400000.0
2007-04-20 10:02:00,1.1188,1.11941,1.1188,1.11913,23600000.0
2007-04-20 10:03:00,1.1193,1.11934,1.11882,1.11907,22200000.0
2007-04-20 10:04:00,1.11944,1.11967,1.11902,1.11902,11000000.0
2007-04-20 10:05:00,1.11909,1.11929,1.11888,1.11888,47600000.0
2007-04-20 10:06:00,1.11872,1.11919,1.11872,1.11919,8000000.0
2007-04-20 10:07:00,1.11928,1.11994,1.11928,1.11943,15800000.0
2007-04-20 10:08:00,1.11975,1.11975,1.11932,1.11953,20400000.0
2007-04-20 10:10:00,1.11942,1.12004,1.11942,1.11964,24600000.0
2007-04-20 10:11:00,1.1194,1.11985,1.11891,1.1193,28600000.0
2007-04-20 10:12:00,1.11967,1.12009,1.11949,1.11974,65200000.0
2007-04-20 10:13:00,1.11968,1.12,1.11944,1.11963,18200000.0
2007-04-20 10:14:00,1.11931,1.11941,1.11914,1.11941,15800000.0
2007-04-20 10:15:00,1.1201,1.1201,1.1201,1.1201,9200000.0
2007-04-20 10:16:00,1.11988,1.12,1.1196,1.11983,9200000.0
2007-04-20 10:17:00,1.11969,1.11976,1.11946,1.11972,14800000.0
2007-04-20 10:18:00,1.11983,1.11991,1.11941,1.11963,17600000.0
2007-04-20 10:19:00,1.11973,1.11989,1.11968,1.11984,24600000.0
2007-04-20 10:20:00,1.12033,1.12056,1.12014,1.12052,12400000.0
2007-04-20 10:21:00,1.12008,1.12037,1.12001,1.12026,10200000.0
2007-04-20 10:22:00,1.12033,1.12057,1.12024,1.12046,12600000.0
2007-04-20 10:23:00,1.12017,1.12055,1.12003,1.12003,16000000.0
2007-04-20 10:24:00,1.12009,1.12038,1.12,1.12013,12000000.0
2007-04-20 10:26:00,1.12046,1.12046,1.12027,1.12029,15600000.0
2007-04-20 10:27:00,1.12024,1.12075,1.12013,1.12021,16600000.0
2007-04-20 10:28:00,1.12008,1.12043,1.11998,1.12028,10600000.0
2007-04-20 10:29:00,1.1206,1.1206,1.1205,1.1206,23000000.0
2007-04-20 10:30:00,1.12009,1.1203,1.11956,1.1201,23000000.0
2007-04-20 10:31:00,1.12023,1.12049,1.11977,1.11977,11600000.0
2007-04-20 10:32:00,1.12036,1.12084,1.12036,1.12066,16000000.0
2007-04-20 10:33:00,1.12041,1.12072,1.12025,1.12049,11600000.0
2007-04-20 10:34:00,1.12027,1.12046,1.12002,1.12002,18200000.0
2007-04-20 10:35:00,1.12003,1.12069,1.12003,1.12057,14000000.0
2007-04-20 10:36:00,1.12095,1.12109,1.12057,1.12106,18600000.0
2007-04-20 10:37:00,1.12081,1.12099,1.12042,1.12099,23800000.0
2007-04-20 10:38:00,1.12064,1.12098,1.12046,1.12047,19800000.0
2007-04-20 10:39:00,1.12055,1.12083,1.12035,1.12083,24200000.0
2007-04-20 10:40:00,1.12081,1.12089,1.12045,1.12089,11800000.0
2007-04-20 10:41:00,1.12015,1.12066,1.12015,1.12066,14800000.0
2007-04-20 10:42:00,1.12035,1.12068,1.12025,1.12043,16000000.0
2007-04-20 10:43:00,1.12057,1.12111,1.12057,1.12076,12800000.0
2007-04-20 10:44:00,1.12064,1.12179,1.12064,1.12179,15200000.0
2007-04-20 10:45:00,1.12178,1.12192,1.12127,1.1213,17800000.0
2007-04-20 10:46:00,1.12119,1.12166,1.12119,1.12132,5600000.0
2007-04-20 10:47:00,1.12117,1.12135,1.12082,1.12108,7000000.0
2007-04-20 10:48:00,1.12135,1.12178,1.12121,1.12178,9800000.0
2007-04-20 10:49:00,1.12147,1.1216,1.121,1.1216,39800000.0
2007-04-20 10:50:00,1.12145,1.12155,1.12109,1.12148,11600000.0
2007-04-20 10:51:00,1.12157,1.12191,1.12153,1.12191,23200000.0
2007-04-20 10:52:00,1.12157,1.12193,1.12155,1.12155,13000000.0
2007-04-20 10:53:00,1.12147,1.12157,1.1213,1.12157,15200000.0
2007-04-20 10:54:00,1.12155,1.12166,1.12123,1.12135,23400000.0
2007-04-20 10:55:00,1.12127,1.12168,1.12127,1.12133,21000000.0
2007-04-20 10:56:00,1.12145,1.12179,1.12145,1.12164,13000000.0
2007-04-20 10:57:00,1.1215,1.12155,1.1214,1.12153,5600000.0
2007-04-20 10:58:00,1.12175,1.12201,1.12163,1.12163,14200000.0
2007-04-20 10:59:00,1.12149,1.1216,1.12116,1.12132,14200000.0
2007-04-20 11:00:00,1.12127,1.1216,1.12116,1.12127,17000000.0
2007-04-20 11:01:00,1.12111,1.12147,1.12081,1.12098,9200000.0
2007-04-20 11:02:00,1.12091,1.12155,1.12076,1.12124,13800000.0
2007-04-20 11:03:00,1.12103,1.12126,1.12092,1.12114,19000000.0
2007-04-20 11:04:00,1.12146,1.12173,1.12088,1.12103,8200000.0
2007-04-20 11:05:00,1.12098,1.12102,1.12075,1.12102,10200000.0
2007-04-20 11:07:00,1.12129,1.12147,1.12112,1.12147,19800000.0
2007-04-20 11:08:00,1.12144,1.12181,1.12109,1.1212,10200000.0
2007-04-20 11:09:00,1.1211,1.12166,1.1211,1.12166,11400000.0
2007-04-20 11:10:00,1.12143,1.12143,1.12113,1.12135,10600000.0
2007-04-20 11:11:00,1.12119,1.12158,1.12119,1.12154,7400000.0
2007-04-20 11:12:00,1.12152,1.12169,1.12118,1.1214,16600000.0
2007-04-20 11:13:00,1.12129,1.12171,1.12116,1.12116,10400000.0
2007-04-20 11:14:00,1.12148,1.12148,1.12111,1.12112,4200000.0
2007-04-20 11:15:00,1.12121,1.12145,1.12104,1.12145,9400000.0
2007-04-20 11:16:00,1.12172,1.12182,1.12148,1.12148,8400000.0
2007-04-20 11:17:00,1.12145,1.12167,1.12125,1.12165,17000000.0
2007-04-20 11:18:00,1.12141,1.12197,1.12141,1.12164,16200000.0
2007-04-20 11:19:00,1.12189,1.12189,1.12115,1.12141,19800000.0
2007-04-20 11:20:00,1.12139,1.12183,1.12139,1.12183,10600000.0
2007-04-20 11:21:00,1.12204,1.12204,1.12156,1.12156,6200000.0
2007-04-20 11:22:00,1.1216,1.1218,1.1214,1.1214,9200000.0
2007-04-20 11:23:00,1.1214,1.12197,1.12136,1.12153,25400000.0
2007-04-20 11:24:00,1.1216,1.12179,1.12142,1.12149,21200000.0
2007-04-20 11:25:00,1.12145,1.12204,1.12139,1.12158,18000000.0
2007-04-20 11:26:00,1.12205,1.12205,1.12146,1.12146,9600000.0
2007-04-20 11:27:00,1.12145,1.12181,1.12145,1.12148,19600000.0
2007-04-20 11:28:00,1.12154,1.12154,1.12152,1.12152,6200000.0
2007-04-20 11:29:00,1.12154,1.12202,1.12143,1.12158,12400000.0
2007-04-20 11:30:00,1.1218,1.12194,1.12167,1.12185,20000000.0
2007-04-20 11:31:00,1.12198,1.12198,1.12158,1.12189,20800000.0
2007-04-20 11:32:00,1.12228,1.12228,1.12199,1.12202,6800000.0
2007-04-20 11:33:00,1.122,1.12234,1.12168,1.12185,36600000.0
2007-04-20 11:34:00,1.12167,1.1218,1.12157,1.12157,26000000.0
2007-04-20 11:35:00,1.12171,1.12216,1.12171,1.12194,13200000.0
2007-04-20 11:36:00,1.12198,1.12205,1.12158,1.12158,8600000.0
2007-04-20 11:37:00,1.12206,1.1222,1.12206,1.1222,2600000.0
2007-04-20 11:38:00,1.12231,1.12267,1.12203,1.12239,13800000.0
2007-04-20 11:39:00,1.12205,1.12205,1.12191,1.12191,9000000.0
2007-04-20 11:40:00,1.1221,1.1222,1.1221,1.1221,20600000.0
2007-04-20 11:41:00,1.12187,1.12187,1.12175,1.1218,20600000.0
2007-04-20 11:42:00,1.122,1.122,1.1219,1.122,12000000.0
2007-04-20 11:43:00,1.12157,1.12207,1.12157,1.12207,12000000.0
2007-04-20 11:44:00,1.12169,1.12195,1.12157,1.12157,12200000.0
2007-04-20 11:45:00,1.12184,1.1221,1.12152,1.1221,17000000.0
2007-04-20 11:46:00,1.12187,1.12204,1.1216,1.12199,31000000.0
2007-04-20 11:47:00,1.12169,1.12197,1.12169,1.12186,16200000.0
2007-04-20 11:48:00,1.1222,1.1222,1.1221,1.1222,14600000.0
2007-04-20 11:49:00,1.12192,1.12222,1.12174,1.12222,14600000.0
2007-04-20 11:50:00,1.12152,1.12206,1.12152,1.12164,20000000.0
2007-04-20 11:51:00,1.12154,1.12154,1.1212,1.12144,14800000.0
2007-04-20 11:52:00,1.12143,1.12143,1.12105,1.12117,10800000.0
2007-04-20 11:53:00,1.12107,1.12175,1.12094,1.12175,21200000.0
2007-04-20 11:54:00,1.12143,1.12143,1.12075,1.12078,23800000.0
2007-04-20 11:55:00,1.12085,1.12091,1.1207,1.12083,15400000.0
2007-04-20 11:56:00,1.12077,1.12101,1.11998,1.12013,20400000.0
2007-04-20 11:57:00,1.12005,1.12012,1.11984,1.11984,16000000.0
2007-04-20 11:58:00,1.12023,1.12023,1.11996,1.12002,13200000.0
2007-04-20 11:59:00,1.12012,1.12035,1.12007,1.12019,10800000.0
2007-04-20 12:00:00,1.11976,1.11991,1.11955,1.11968,33400000.0
2007-04-20 12:01:00,1.11989,1.11989,1.11955,1.11979,15400000.0
2007-04-20 12:02:00,1.11991,1.12018,1.11991,1.12014,10800000.0
2007-04-20 12:03:00,1.12013,1.12051,1.11987,1.12039,28800000.0
2007-04-20 12:04:00,1.12036,1.12052,1.12022,1.1203,13000000.0
2007-04-20 12:05:00,1.11994,1.12021,1.11994,1.11995,12600000.0
2007-04-20 12:06:00,1.12053,1.12053,1.12001,1.12013,10400000.0
2007-04-20 12:07:00,1.12043,1.12043,1.11993,1.12004,11000000.0
2007-04-20 12:08:00,1.12003,1.12018,1.11943,1.11979,27200000.0
2007-04-20 12:09:00,1.11973,1.11999,1.11954,1.11971,20600000.0
2007-04-20 12:10:00,1.1204,1.1204,1.1202,1.1202,25400000.0
2007-04-20 12:11:00,1.11976,1.12031,1.11976,1.11995,25400000.0
2007-04-20 12:12:00,1.11984,1.12032,1.11984,1.11985,30600000.0
2007-04-20 12:13:00,1.12015,1.12047,1.12015,1.12027,18000000.0
2007-04-20 12:14:00,1.11989,1.12018,1.11985,1.11985,7400000.0
2007-04-20 12:15:00,1.12006,1.12006,1.11965,1.11965,20600000.0
2007-04-20 12:17:00,1.11983,1.12025,1.11966,1.11989,28800000.0
2007-04-20 12:18:00,1.12007,1.12017,1.11976,1.11976,28400000.0
2007-04-20 12:19:00,1.11975,1.12018,1.11975,1.12018,20400000.0
2007-04-20 12:21:00,1.1204,1.1204,1.1203,1.1204,10600000.0
2007-04-20 12:23:00,1.12028,1.1204,1.12003,1.1204,10600000.0
2007-04-20 12:24:00,1.11992,1.1202,1.1198,1.11984,13000000.0
2007-04-20 12:25:00,1.11987,1.11987,1.11936,1.11938,26400000.0
2007-04-20 12:26:00,1.11978,1.12029,1.11978,1.12021,16200000.0
2007-04-20 12:27:00,1.12002,1.12016,1.11992,1.12016,12400000.0
2007-04-20 12:28:00,1.11996,1.12018,1.11978,1.11986,33800000.0
2007-04-20 12:29:00,1.11971,1.12033,1.11959,1.12033,17400000.0
2007-04-20 12:30:00,1.11998,1.12042,1.11976,1.11993,14200000.0
2007-04-20 12:32:00,1.1203,1.12032,1.12001,1.12013,9800000.0
2007-04-20 12:33:00,1.12001,1.12015,1.11984,1.12015,9200000.0
2007-04-20 12:34:00,1.12005,1.1203,1.11983,1.1201,11600000.0
2007-04-20 12:35:00,1.11996,1.12018,1.11996,1.12018,8200000.0
2007-04-20 12:36:00,1.11996,1.11996,1.11944,1.11991,17000000.0
2007-04-20 12:37:00,1.11931,1.11974,1.11926,1.11937,29000000.0
2007-04-20 12:38:00,1.11933,1.11953,1.11921,1.11953,10200000.0
2007-04-20 12:39:00,1.11946,1.12023,1.11933,1.1195,11400000.0
2007-04-20 12:40:00,1.11924,1.11992,1.11924,1.11992,13200000.0
2007-04-20 12:41:00,1.1197,1.12014,1.11953,1.11953,10400000.0
2007-04-20 12:42:00,1.11944,1.12007,1.11944,1.11964,9200000.0
2007-04-20 12:43:00,1.11993,1.11993,1.11952,1.11985,10800000.0
2007-04-20 12:44:00,1.11962,1.11962,1.11956,1.11956,3200000.0
2007-04-20 12:45:00,1.11995,1.12006,1.11987,1.12006,3600000.0
2007-04-20 12:46:00,1.1207,1.12076,1.1204,1.12059,12400000.0
2007-04-20 12:47:00,1.12015,1.12029,1.11995,1.12008,10600000.0
2007-04-20 12:48:00,1.12005,1.12005,1.11964,1.11986,38600000.0
2007-04-20 12:49:00,1.11986,1.11986,1.11967,1.11974,12200000.0
2007-04-20 12:50:00,1.11966,1.11988,1.11965,1.11965,10000000.0
2007-04-20 12:51:00,1.12004,1.1203,1.11978,1.12014,19400000.0
2007-04-20 12:52:00,1.11982,1.12003,1.11982,1.11988,8400000.0
2007-04-20 12:53:00,1.11999,1.12009,1.11996,1.11997,12800000.0
2007-04-20 12:54:00,1.11973,1.12004,1.1197,1.11977,17600000.0
2007-04-20 12:55:00,1.11949,1.11983,1.11949,1.11983,10800000.0
2007-04-20 12:56:00,1.11959,1.11986,1.11959,1.11986,13400000.0
2007-04-20 12:57:00,1.11964,1.12007,1.11964,1.12007,20200000.0
2007-04-20 12:58:00,1.11975,1.12012,1.11975,1.1198,6800000.0
2007-04-20 12:59:00,1.1199,1.12032,1.1198,1.12008,13000000.0
2007-04-20 13:00:00,1.11987,1.1199,1.1194,1.1194,9400000.0
2007-04-20 13:01:00,1.11985,1.12012,1.11973,1.11989,19600000.0
2007-04-20 13:02:00,1.1202,1.1202,1.1202,1.1202,22800000.0
2007-04-20 13:03:00,1.1203,1.1203,1.1203,1.1203,22800000.0
2007-04-20 13:04:00,1.1202,1.1202,1.1202,1.1202,22800000.0
2007-04-20 13:05:00,1.12024,1.12048,1.11965,1.12038,22800000.0
2007-04-20 13:06:00,1.12015,1.12052,1.12015,1.12052,9400000.0
2007-04-20 13:07:00,1.12046,1.12046,1.12015,1.12015,14600000.0
2007-04-20 13:08:00,1.12023,1.12044,1.12023,1.12025,16200000.0
2007-04-20 13:09:00,1.12072,1.12072,1.12008,1.12008,9800000.0
2007-04-20 13:10:00,1.12034,1.12083,1.12015,1.12083,9800000.0
2007-04-20 13:11:00,1.12076,1.12091,1.1206,1.12085,11000000.0
2007-04-20 13:12:00,1.12074,1.12074,1.12033,1.12039,14600000.0
2007-04-20 13:13:00,1.12044,1.12077,1.12044,1.12054,11200000.0
2007-04-20 13:14:00,1.12062,1.12094,1.12062,1.12069,10800000.0
2007-04-20 13:15:00,1.12058,1.12067,1.12058,1.12067,3200000.0
2007-04-20 13:16:00,1.12087,1.12121,1.12087,1.121,8400000.0
2007-04-20 13:17:00,1.12088,1.12102,1.12073,1.12077,7800000.0
2007-04-20 13:18:00,1.1208,1.12083,1.12063,1.12083,33200000.0
2007-04-20 13:19:00,1.12081,1.1209,1.12055,1.12081,9800000.0
2007-04-20 13:20:00,1.1207,1.12136,1.12062,1.12081,19600000.0
2007-04-20 13:21:00,1.12081,1.12101,1.12064,1.12101,18800000.0
2007-04-20 13:22:00,1.12061,1.12112,1.12047,1.12047,35200000.0
2007-04-20 13:23:00,1.12052,1.12066,1.12028,1.12035,25200000.0
2007-04-20 13:24:00,1.12044,1.1207,1.12033,1.12054,8200000.0
2007-04-20 13:25:00,1.12029,1.12037,1.12001,1.12037,15800000.0
2007-04-20 13:26:00,1.12014,1.1207,1.12003,1.1207,24600000.0
2007-04-20 13:27:00,1.12037,1.12063,1.12031,1.12036,14000000.0
2007-04-20 13:28:00,1.12067,1.12088,1.12045,1.12064,22000000.0
2007-04-20 13:29:00,1.12067,1.12076,1.12052,1.12052,18200000.0
2007-04-20 13:30:00,1.12051,1.12051,1.11975,1.12016,13600000.0
2007-04-20 13:31:00,1.12029,1.12074,1.12024,1.12062,24400000.0
2007-04-20 13:32:00,1.12051,1.12051,1.12026,1.12026,2600000.0
2007-04-20 13:33:00,1.12069,1.12069,1.12007,1.12012,11800000.0
2007-04-20 13:34:00,1.12023,1.12068,1.12023,1.12044,17200000.0
2007-04-20 13:37:00,1.1199,1.12047,1.1199,1.12008,17600000.0
2007-04-20 13:38:00,1.1204,1.12068,1.12032,1.12038,32400000.0
2007-04-20 13:39:00,1.12057,1.1211,1.12033,1.12049,22200000.0
2007-04-20 13:40:00,1.12065,1.12096,1.12062,1.12062,13400000.0
2007-04-20 13:41:00,1.12101,1.12101,1.12048,1.12081,35800000.0
2007-04-20 13:42:00,1.12038,1.12056,1.12029,1.12032,11600000.0
2007-04-20 13:43:00,1.12049,1.12049,1.12049,1.12049,4000000.0
2007-04-20 13:44:00,1.12035,1.12048,1.12015,1.12048,20600000.0
2007-04-20 13:45:00,1.12028,1.12086,1.12022,1.12025,9600000.0
2007-04-20 13:46:00,1.12047,1.12047,1.12027,1.12027,2600000.0
2007-04-20 13:48:00,1.12045,1.12056,1.12042,1.12047,32000000.0
2007-04-20 13:49:00,1.12029,1.12099,1.12029,1.12032,16000000.0
2007-04-20 13:50:00,1.12022,1.12043,1.12022,1.12043,16600000.0
2007-04-20 13:52:00,1.12065,1.12065,1.12064,1.12064,2600000.0
2007-04-20 13:53:00,1.1208,1.1209,1.1208,1.1208,19200000.0
2007-04-20 13:54:00,1.12037,1.12064,1.12004,1.12064,19200000.0
2007-04-20 13:55:00,1.12058,1.12107,1.12043,1.12043,15800000.0
2007-04-20 13:56:00,1.1207,1.1208,1.1207,1.1207,28200000.0
2007-04-20 13:57:00,1.12051,1.1207,1.12039,1.12064,28200000.0
2007-04-20 13:58:00,1.1206,1.1208,1.1206,1.1208,6800000.0
2007-04-20 13:59:00,1.1207,1.1207,1.1207,1.1207,6800000.0
2007-04-20 14:00:00,1.1208,1.1208,1.1207,1.1207,6800000.0
2007-04-20 14:01:00,1.12067,1.12067,1.12036,1.12046,6800000.0
2007-04-20 14:02:00,1.12071,1.12072,1.12062,1.12072,15000000.0
2007-04-20 14:03:00,1.12056,1.12077,1.12036,1.12077,14600000.0
2007-04-20 14:04:00,1.12095,1.12095,1.12044,1.12076,14000000.0
2007-04-20 14:05:00,1.12073,1.12096,1.12059,1.1207,20400000.0
2007-04-20 14:06:00,1.12059,1.12059,1.12022,1.12027,10600000.0
2007-04-20 14:07:00,1.12032,1.1206,1.12019,1.12036,26800000.0
2007-04-20 14:08:00,1.12034,1.12042,1.11997,1.12006,14600000.0
2007-04-20 14:09:00,1.12018,1.12061,1.11971,1.12061,17400000.0
2007-04-20 14:10:00,1.12016,1.12022,1.12011,1.12011,8200000.0
2007-04-20 14:11:00,1.12001,1.12016,1.11991,1.12014,13000000.0
2007-04-20 14:12:00,1.12019,1.12022,1.11992,1.11992,26600000.0
2007-04-20 14:13:00,1.1204,1.12058,1.12021,1.12026,16800000.0
2007-04-20 14:14:00,1.12028,1.12048,1.12026,1.12026,9000000.0
2007-04-20 14:15:00,1.12038,1.12061,1.12026,1.12026,4600000.0
2007-04-20 14:16:00,1.12045,1.12045,1.11996,1.12028,10000000.0
2007-04-20 14:17:00,1.12024,1.12025,1.12003,1.12003,11000000.0
2007-04-20 14:18:00,1.12032,1.12046,1.12001,1.12021,24200000.0
2007-04-20 14:19:00,1.12017,1.12067,1.12017,1.12037,24400000.0
2007-04-20 14:20:00,1.12083,1.12107,1.12054,1.12096,15400000.0
2007-04-20 14:21:00,1.1211,1.1212,1.1211,1.1212,11600000.0
2007-04-20 14:22:00,1.12081,1.12123,1.12081,1.12093,11600000.0
2007-04-20 14:23:00,1.12096,1.12113,1.12096,1.12113,18400000.0
2007-04-20 14:24:00,1.12098,1.12098,1.12091,1.12091,9000000.0
2007-04-20 14:25:00,1.12111,1.12111,1.12111,1.12111,5000000.0
2007-04-20 14:27:00,1.12121,1.12142,1.12118,1.12118,13600000.0
2007-04-20 14:28:00,1.12089,1.12115,1.12079,1.1208,21600000.0
2007-04-20 14:30:00,1.12051,1.12072,1.12047,1.12059,7600000.0
2007-04-20 14:31:00,1.12084,1.12121,1.12063,1.12121,11400000.0
2007-04-20 14:32:00,1.12115,1.12122,1.12087,1.12089,16600000.0
2007-04-20 14:33:00,1.12124,1.12143,1.12103,1.12112,41200000.0
2007-04-20 14:34:00,1.12087,1.12108,1.12087,1.12106,7400000.0
2007-04-20 14:36:00,1.1209,1.12136,1.1209,1.12111,19200000.0
2007-04-20 14:37:00,1.12142,1.12142,1.12071,1.12071,23000000.0
2007-04-20 14:38:00,1.12068,1.12091,1.12068,1.12076,6400000.0
2007-04-20 14:39:00,1.12129,1.12129,1.12093,1.12113,16000000.0
2007-04-20 14:40:00,1.12104,1.12106,1.12104,1.12106,4000000.0
2007-04-20 14:41:00,1.1212,1.12139,1.12114,1.12123,20000000.0
2007-04-20 14:42:00,1.12136,1.12136,1.121,1.121,15800000.0
2007-04-20 14:43:00,1.12122,1.12122,1.121,1.12122,13000000.0
2007-04-20 14:44:00,1.12148,1.12148,1.121,1.121,10000000.0
2007-04-20 14:45:00,1.12079,1.12082,1.12079,1.12082,4000000.0
2007-04-20 14:46:00,1.1205,1.12085,1.12033,1.12049,18200000.0
2007-04-20 14:47:00,1.12111,1.12111,1.1207,1.12106,19000000.0
2007-04-20 14:48:00,1.12099,1.12099,1.12044,1.12068,30000000.0
2007-04-20 14:49:00,1.1205,1.12111,1.12042,1.12088,18000000.0
2007-04-20 14:50:00,1.1208,1.12093,1.12054,1.12072,32600000.0
2007-04-20 14:51:00,1.12055,1.12064,1.12021,1.12024,16600000.0
2007-04-20 14:52:00,1.12074,1.12074,1.12024,1.12024,8400000.0
2007-04-20 14:53:00,1.12025,1.12063,1.12009,1.12063,17400000.0
2007-04-20 14:54:00,1.12023,1.12054,1.11986,1.11998,13000000.0
2007-04-20 14:55:00,1.11967,1.12049,1.11967,1.12008,3600000.0
2007-04-20 14:56:00,1.12,1.12008,1.11976,1.11976,9800000.0
2007-04-20 14:57:00,1.12007,1.12032,1.11968,1.12022,12200000.0
2007-04-20 14:58:00,1.12023,1.12058,1.12019,1.12035,28200000.0
2007-04-20 14:59:00,1.12023,1.12062,1.12023,1.12062,10600000.0
2007-04-20 15:00:00,1.12068,1.12068,1.1201,1.12028,22000000.0
2007-04-20 15:01:00,1.12043,1.1205,1.1202,1.12036,14400000.0
2007-04-20 15:02:00,1.12014,1.12044,1.11983,1.11983,10800000.0
2007-04-20 15:03:00,1.11974,1.12025,1.11974,1.12025,34400000.0
2007-04-20 15:04:00,1.12008,1.12022,1.12005,1.12022,9600000.0
2007-04-20 15:05:00,1.12033,1.1204,1.11997,1.12022,18000000.0
2007-04-20 15:06:00,1.12044,1.12062,1.1202,1.12027,32800000.0
2007-04-20 15:07:00,1.12042,1.12042,1.11985,1.12007,7800000.0
2007-04-20 15:08:00,1.11999,1.12039,1.11999,1.12039,13800000.0
2007-04-20 15:09:00,1.11992,1.12023,1.11987,1.11987,5200000.0
2007-04-20 15:10:00,1.12004,1.12018,1.11997,1.11997,7400000.0
2007-04-20 15:11:00,1.1205,1.1205,1.1204,1.1204,22800000.0
2007-04-20 15:12:00,1.12016,1.12049,1.11991,1.11991,22800000.0
2007-04-20 15:13:00,1.11987,1.11995,1.11962,1.1197,28600000.0
2007-04-20 15:14:00,1.12038,1.12038,1.12009,1.12009,23400000.0
2007-04-20 15:15:00,1.12003,1.12003,1.11989,1.11989,9200000.0
2007-04-20 15:16:00,1.11983,1.12004,1.11942,1.11985,14600000.0
2007-04-20 15:17:00,1.1202,1.12092,1.11984,1.12005,18400000.0
2007-04-20 15:18:00,1.12042,1.12042,1.12004,1.12033,16600000.0
2007-04-20 15:19:00,1.12056,1.12085,1.12044,1.12066,24000000.0
2007-04-20 15:20:00,1.12043,1.12075,1.12043,1.12075,4000000.0
2007-04-20 15:21:00,1.12065,1.12071,1.12053,1.12071,15200000.0
2007-04-20 15:22:00,1.12057,1.1208,1.12031,1.12075,17000000.0
2007-04-20 15:23:00,1.12042,1.12081,1.12042,1.12081,9800000.0
2007-04-20 15:24:00,1.12058,1.1207,1.12031,1.12057,17000000.0
2007-04-20 15:25:00,1.1206,1.12077,1.12059,1.12077,21000000.0
2007-04-20 15:26:00,1.12073,1.12102,1.12059,1.12102,11200000.0
2007-04-20 15:27:00,1.1209,1.12123,1.12079,1.121,10800000.0
2007-04-20 15:28:00,1.12078,1.1211,1.12078,1.1211,13200000.0
2007-04-20 15:29:00,1.12099,1.1211,1.12085,1.1211,7600000.0
2007-04-20 15:30:00,1.12108,1.12139,1.12106,1.12117,14800000.0
2007-04-20 15:31:00,1.12105,1.12153,1.12105,1.12153,15200000.0
2007-04-20 15:32:00,1.12137,1.1216,1.12132,1.12132,13200000.0
2007-04-20 15:33:00,1.12138,1.12158,1.12137,1.12158,11600000.0
2007-04-20 15:34:00,1.12147,1.12197,1.12144,1.12144,18000000.0
2007-04-20 15:35:00,1.12156,1.12191,1.12147,1.12154,7600000.0
2007-04-20 15:36:00,1.12125,1.12127,1.12125,1.12127,2600000.0
2007-04-20 15:37:00,1.12143,1.12167,1.12123,1.12131,8600000.0
2007-04-20 15:38:00,1.12149,1.12203,1.12146,1.12147,20400000.0
2007-04-20 15:39:00,1.12186,1.12186,1.12137,1.12137,11000000.0
2007-04-20 15:40:00,1.12115,1.12158,1.12102,1.12127,23200000.0
2007-04-20 15:41:00,1.12145,1.12145,1.12121,1.12121,6400000.0
2007-04-20 15:42:00,1.12086,1.12127,1.12084,1.12127,12200000.0
2007-04-20 15:43:00,1.1215,1.1215,1.1214,1.1214,24000000.0
2007-04-20 15:44:00,1.12126,1.12126,1.12064,1.12079,24000000.0
2007-04-20 15:45:00,1.12046,1.12084,1.12046,1.12067,17400000.0
2007-04-20 15:46:00,1.12048,1.12149,1.12048,1.12149,14600000.0
2007-04-20 15:47:00,1.12129,1.1215,1.12129,1.12136,21600000.0
2007-04-20 15:48:00,1.12122,1.12171,1.1212,1.12171,14000000.0
2007-04-20 15:49:00,1.1218,1.1218,1.12136,1.12158,15200000.0
2007-04-20 15:50:00,1.12138,1.12159,1.12124,1.12132,11600000.0
2007-04-20 15:51:00,1.12171,1.12219,1.12166,1.12219,8400000.0
2007-04-20 15:52:00,1.12147,1.12185,1.12142,1.12185,21800000.0
2007-04-20 15:53:00,1.12169,1.12169,1.12149,1.12149,7800000.0
2007-04-20 15:54:00,1.12132,1.12178,1.12127,1.12153,17000000.0
2007-04-20 15:55:00,1.12168,1.12235,1.12145,1.1217,16400000.0
2007-04-20 15:56:00,1.12161,1.12177,1.12161,1.12171,7200000.0
2007-04-20 15:57:00,1.12183,1.12183,1.12142,1.12182,28800000.0
2007-04-20 15:58:00,1.12169,1.12169,1.12099,1.12136,12400000.0
2007-04-20 15:59:00,1.12153,1.12163,1.12132,1.12163,12200000.0
2007-04-20 16:00:00,1.12147,1.12147,1.12085,1.12099,10600000.0
2007-04-20 16:01:00,1.12099,1.12129,1.12096,1.12102,17400000.0
2007-04-20 16:02:00,1.12107,1.12107,1.12099,1.12099,2600000.0
2007-04-20 16:03:00,1.12143,1.12145,1.12119,1.1212,10600000.0
2007-04-20 16:04:00,1.12134,1.12195,1.12099,1.12099,13600000.0
2007-04-20 16:05:00,1.12109,1.12127,1.12062,1.1211,15000000.0
2007-04-20 16:06:00,1.12092,1.1212,1.12092,1.12101,34400000.0
2007-04-20 16:07:00,1.12089,1.12089,1.1207,1.1207,4200000.0
2007-04-20 16:08:00,1.12105,1.12126,1.12098,1.12098,10000000.0
2007-04-20 16:09:00,1.12081,1.12103,1.12076,1.12102,18200000.0
2007-04-20 16:10:00,1.12118,1.1216,1.12118,1.1212,11400000.0
2007-04-20 16:11:00,1.12119,1.12158,1.12119,1.12135,3600000.0
2007-04-20 16:12:00,1.12146,1.12202,1.12142,1.12166,11800000.0
2007-04-20 16:13:00,1.12138,1.12171,1.12133,1.12133,19600000.0
2007-04-20 16:14:00,1.12158,1.12187,1.12121,1.12137,13600000.0
2007-04-20 16:15:00,1.12137,1.12177,1.12137,1.12177,17400000.0
2007-04-20 16:16:00,1.12161,1.12206,1.12161,1.12177,14800000.0
2007-04-20 16:17:00,1.12186,1.12186,1.1214,1.1214,19600000.0
2007-04-20 16:18:00,1.1219,1.1219,1.1218,1.1218,16200000.0
2007-04-20 16:19:00,1.12147,1.12161,1.12141,1.1215,16200000.0
2007-04-20 16:20:00,1.12176,1.12176,1.12113,1.12147,10200000.0
2007-04-20 16:21:00,1.122,1.122,1.1219,1.1219,20000000.0
2007-04-20 16:22:00,1.1219,1.1219,1.12161,1.12183,20000000.0
2007-04-20 16:23:00,1.12146,1.12174,1.12124,1.12124,16000000.0
2007-04-20 16:24:00,1.12151,1.12151,1.12112,1.12126,12200000.0
2007-04-20 16:25:00,1.12082,1.12169,1.12082,1.12169,9400000.0
2007-04-20 16:26:00,1.1219,1.1219,1.12135,1.12163,6800000.0
2007-04-20 16:27:00,1.1217,1.1217,1.1217,1.1217,13400000.0
2007-04-20 16:28:00,1.1215,1.1216,1.12122,1.12131,13400000.0
2007-04-20 16:29:00,1.12114,1.12149,1.12114,1.12149,11600000.0
2007-04-20 16:30:00,1.12128,1.12145,1.121,1.12144,10400000.0
2007-04-20 16:31:00,1.12101,1.12166,1.12101,1.12125,11600000.0
2007-04-20 16:32:00,1.12114,1.12145,1.12114,1.12135,15800000.0
2007-04-20 16:33:00,1.12119,1.12124,1.12085,1.121,18800000.0
2007-04-20 16:34:00,1.12107,1.12107,1.12042,1.12096,33200000.0
2007-04-20 16:35:00,1.12076,1.12108,1.12076,1.12108,5600000.0
2007-04-20 16:36:00,1.1213,1.1214,1.1212,1.1212,18600000.0
2007-04-20 16:37:00,1.12086,1.12091,1.12048,1.12067,18600000.0
2007-04-20 16:38:00,1.12085,1.12107,1.12053,1.12107,21600000.0
2007-04-20 16:39:00,1.12066,1.12066,1.12043,1.12056,8800000.0
2007-04-20 16:40:00,1.12056,1.12116,1.12016,1.12116,10000000.0
2007-04-20 16:41:00,1.12074,1.12097,1.12067,1.12077,15000000.0
2007-04-20 16:42:00,1.12063,1.12088,1.12044,1.12056,14800000.0
2007-04-20 16:43:00,1.1205,1.12072,1.12036,1.12036,22200000.0
2007-04-20 16:44:00,1.1209,1.121,1.1209,1.121,21200000.0
2007-04-20 16:45:00,1.1209,1.1209,1.1209,1.1209,21200000.0
2007-04-20 16:47:00,1.12045,1.12058,1.12027,1.12027,21200000.0
2007-04-20 16:48:00,1.12076,1.12076,1.12017,1.12017,6200000.0
2007-04-20 16:49:00,1.11949,1.1199,1.11949,1.1199,6600000.0
2007-04-20 16:50:00,1.12001,1.12084,1.11991,1.12084,11600000.0
2007-04-20 16:51:00,1.12053,1.12053,1.12046,1.12046,4000000.0
2007-04-20 16:52:00,1.12041,1.1208,1.12041,1.12072,4800000.0
2007-04-20 16:53:00,1.1211,1.1211,1.121,1.121,6800000.0
2007-04-20 16:54:00,1.12058,1.121,1.12058,1.12064,6800000.0
2007-04-20 16:55:00,1.12086,1.12086,1.12063,1.12066,8000000.0
2007-04-20 16:56:00,1.12081,1.12081,1.1202,1.12023,23000000.0
2007-04-20 16:57:00,1.12059,1.12077,1.12024,1.12051,24800000.0
2007-04-20 16:58:00,1.1209,1.1209,1.1208,1.1208,11200000.0
2007-04-20 16:59:00,1.12061,1.1207,1.1202,1.1202,11200000.0
2007-04-20 17:00:00,1.12049,1.12058,1.12043,1.12049,9800000.0
2007-04-20 17:01:00,1.1208,1.1208,1.12037,1.1205,15400000.0
2007-04-20 17:02:00,1.12049,1.12081,1.12049,1.1206,17200000.0
2007-04-20 17:03:00,1.12093,1.12108,1.12073,1.12108,20200000.0
2007-04-20 17:04:00,1.12039,1.12072,1.12024,1.12024,13400000.0
2007-04-20 17:05:00,1.12062,1.12062,1.12018,1.12033,15200000.0
2007-04-20 17:06:00,1.1207,1.1207,1.1207,1.1207,21600000.0
2007-04-20 17:07:00,1.12049,1.12075,1.12023,1.12054,21600000.0
2007-04-20 17:08:00,1.12034,1.12067,1.12032,1.12055,20200000.0
2007-04-20 17:09:00,1.12047,1.12065,1.12044,1.12052,7400000.0
2007-04-20 17:10:00,1.12038,1.12075,1.12015,1.12045,11800000.0
2007-04-20 17:12:00,1.1202,1.1206,1.11992,1.12041,11400000.0
2007-04-20 17:13:00,1.12055,1.12076,1.12046,1.12055,12200000.0
2007-04-20 17:14:00,1.12043,1.1209,1.12042,1.12082,11600000.0
2007-04-20 17:15:00,1.12049,1.12123,1.12049,1.12078,9000000.0
2007-04-20 17:16:00,1.12107,1.12125,1.12068,1.12071,18800000.0
2007-04-20 17:17:00,1.12087,1.12138,1.12087,1.12129,21400000.0
2007-04-20 17:18:00,1.1207,1.1208,1.1203,1.1203,14800000.0
2007-04-20 17:19:00,1.12043,1.12104,1.12043,1.12063,18400000.0
2007-04-20 17:20:00,1.12051,1.12051,1.12015,1.12039,21000000.0
2007-04-20 17:21:00,1.12012,1.12036,1.11993,1.12011,15400000.0
2007-04-20 17:22:00,1.12036,1.12036,1.12005,1.12005,3200000.0
2007-04-20 17:23:00,1.12021,1.12045,1.11988,1.12032,22400000.0
2007-04-20 17:24:00,1.12053,1.12067,1.12027,1.12042,16800000.0
2007-04-20 17:25:00,1.12051,1.12089,1.12024,1.12038,13200000.0
2007-04-20 17:26:00,1.12049,1.12086,1.12038,1.12086,7200000.0
2007-04-20 17:27:00,1.12041,1.12082,1.12016,1.12016,13200000.0
2007-04-20 17:28:00,1.12064,1.12064,1.1206,1.1206,6200000.0
2007-04-20 17:29:00,1.12078,1.12078,1.11997,1.11997,17800000.0
2007-04-20 17:30:00,1.12042,1.12118,1.12042,1.12056,10600000.0
2007-04-20 17:31:00,1.12062,1.12096,1.1203,1.1203,21800000.0
2007-04-20 17:32:00,1.12054,1.12054,1.1204,1.12045,11200000.0
2007-04-20 17:33:00,1.1206,1.1209,1.12055,1.1209,20800000.0
2007-04-20 17:34:00,1.12082,1.12103,1.12053,1.12053,11800000.0
2007-04-20 17:36:00,1.12073,1.12073,1.12039,1.12056,4800000.0
2007-04-20 17:37:00,1.1208,1.1208,1.1205,1.1205,4000000.0
2007-04-20 17:38:00,1.12053,1.12118,1.12053,1.12106,8200000.0
2007-04-20 17:39:00,1.12074,1.12076,1.12042,1.12061,8400000.0
2007-04-20 17:40:00,1.12057,1.12063,1.1202,1.12063,11200000.0
2007-04-20 17:41:00,1.12026,1.1204,1.12013,1.12013,6200000.0
2007-04-20 17:42:00,1.12065,1.1207,1.12028,1.12028,15000000.0
2007-04-20 17:43:00,1.12043,1.12069,1.12021,1.12033,7600000.0
2007-04-20 17:44:00,1.12031,1.12044,1.12013,1.12013,18400000.0
2007-04-20 17:45:00,1.12037,1.12054,1.11968,1.12016,22000000.0
2007-04-20 17:46:00,1.12011,1.12011,1.11953,1.11953,5800000.0
2007-04-20 17:47:00,1.11983,1.12015,1.11965,1.12005,32400000.0
2007-04-20 17:48:00,1.11992,1.11992,1.1196,1.1196,16200000.0
2007-04-20 17:49:00,1.11973,1.12,1.11936,1.11936,23400000.0
2007-04-20 17:50:00,1.11969,1.11988,1.11949,1.11968,17800000.0
2007-04-20 17:51:00,1.1199,1.12,1.1199,1.12,13000000.0
2007-04-20 17:52:00,1.1199,1.12,1.1198,1.12,13000000.0
2007-04-20 17:53:00,1.11974,1.1198,1.11953,1.11964,13000000.0
2007-04-20 17:54:00,1.11955,1.11967,1.11932,1.11942,15200000.0
2007-04-20 17:55:00,1.11936,1.11945,1.11936,1.11943,15600000.0
2007-04-20 17:56:00,1.12017,1.12017,1.11959,1.11988,19200000.0
2007-04-20 17:57:00,1.11917,1.11982,1.11917,1.11982,21800000.0
2007-04-20 17:58:00,1.11974,1.11979,1.11927,1.11927,19600000.0
2007-04-20 17:59:00,1.11989,1.11989,1.11974,1.11974,12800000.0
2007-04-20 18:00:00,1.11975,1.11975,1.11917,1.11922,25000000.0
2007-04-20 18:01:00,1.11933,1.11984,1.11902,1.11902,21400000.0
2007-04-20 18:02:00,1.11894,1.1191,1.11865,1.1191,10800000.0
2007-04-20 18:03:00,1.11825,1.11878,1.11825,1.11878,18800000.0
2007-04-20 18:04:00,1.1189,1.11922,1.1189,1.11903,7200000.0
2007-04-20 18:05:00,1.11908,1.1195,1.11895,1.1194,12200000.0
2007-04-20 18:06:00,1.11917,1.11924,1.11898,1.11912,7800000.0
2007-04-20 18:07:00,1.11903,1.11923,1.11881,1.11905,33000000.0
2007-04-20 18:08:00,1.11921,1.11961,1.11921,1.11961,9400000.0
2007-04-20 18:09:00,1.11975,1.12013,1.1195,1.11973,12400000.0
2007-04-20 18:10:00,1.1199,1.12002,1.11957,1.11957,20400000.0
2007-04-20 18:11:00,1.11945,1.1197,1.11932,1.1197,14000000.0
2007-04-20 18:12:00,1.11957,1.1199,1.11956,1.1196,26000000.0
2007-04-20 18:13:00,1.1201,1.1202,1.12,1.1201,21800000.0
2007-04-20 18:14:00,1.11983,1.11983,1.11942,1.11953,21800000.0
2007-04-20 18:15:00,1.11961,1.11961,1.11926,1.11926,11400000.0
2007-04-20 18:16:00,1.1199,1.1199,1.1199,1.1199,8200000.0
2007-04-20 18:17:00,1.11944,1.1197,1.1194,1.1194,8200000.0
2007-04-20 18:18:00,1.11982,1.11982,1.11919,1.11919,15600000.0
2007-04-20 18:19:00,1.11881,1.11919,1.11869,1.11892,13800000.0
2007-04-20 18:20:00,1.11929,1.11949,1.11914,1.11922,8800000.0
2007-04-20 18:21:00,1.11933,1.11936,1.11899,1.11915,22200000.0
2007-04-20 18:22:00,1.11922,1.1193,1.11901,1.1193,15200000.0
2007-04-20 18:23:00,1.11946,1.11946,1.11916,1.11924,36400000.0
2007-04-20 18:24:00,1.11921,1.11952,1.11889,1.11914,12400000.0
2007-04-20 18:25:00,1.11925,1.1196,1.11896,1.1196,12800000.0
2007-04-20 18:26:00,1.11911,1.11921,1.11905,1.1191,18000000.0
2007-04-20 18:27:00,1.11928,1.1198,1.11925,1.1198,11600000.0
2007-04-20 18:28:00,1.11968,1.11982,1.11948,1.11948,20600000.0
2007-04-20 18:29:00,1.11959,1.12002,1.11954,1.12002,13600000.0
2007-04-20 18:30:00,1.1201,1.1201,1.1201,1.1201,6200000.0
2007-04-20 18:31:00,1.11974,1.11974,1.11958,1.11958,6200000.0
2007-04-20 18:32:00,1.11948,1.11987,1.11934,1.11941,9800000.0
2007-04-20 18:33:00,1.11904,1.11995,1.11904,1.11995,7200000.0
2007-04-20 18:34:00,1.1203,1.1204,1.1203,1.1204,19000000.0
2007-04-20 18:35:00,1.11989,1.12008,1.11972,1.11993,19000000.0
2007-04-20 18:36:00,1.11988,1.11992,1.11976,1.11976,7800000.0
2007-04-20 18:37:00,1.11954,1.11954,1.11944,1.11944,8000000.0
2007-04-20 18:38:00,1.11938,1.1195,1.11914,1.11943,22000000.0
2007-04-20 18:39:00,1.11912,1.11912,1.11884,1.11912,11200000.0
2007-04-20 18:40:00,1.11904,1.11949,1.11904,1.11907,9400000.0
2007-04-20 18:41:00,1.11899,1.11918,1.11899,1.11918,9000000.0
2007-04-20 18:42:00,1.11909,1.11909,1.11875,1.11877,14400000.0
2007-04-20 18:43:00,1.11903,1.11929,1.11876,1.11876,11200000.0
2007-04-20 18:44:00,1.11899,1.11899,1.11883,1.1189,23800000.0
2007-04-20 18:45:00,1.11873,1.11905,1.11864,1.11905,10200000.0
2007-04-20 18:46:00,1.1192,1.1192,1.1192,1.1192,10000000.0
2007-04-20 18:47:00,1.11876,1.11891,1.11869,1.11891,10000000.0
2007-04-20 18:48:00,1.11886,1.11886,1.11839,1.1186,15800000.0
2007-04-20 18:49:00,1.11866,1.11886,1.11855,1.11855,16600000.0
2007-04-20 18:50:00,1.11883,1.11883,1.11825,1.11857,11800000.0
2007-04-20 18:51:00,1.11875,1.11896,1.11875,1.11896,2600000.0
2007-04-20 18:52:00,1.11872,1.11898,1.11858,1.11873,20000000.0
2007-04-20 18:53:00,1.11895,1.11895,1.11861,1.11874,17200000.0
2007-04-20 18:54:00,1.11857,1.11889,1.11849,1.11851,5600000.0
2007-04-20 18:55:00,1.11898,1.11919,1.11864,1.11864,7400000.0
2007-04-20 18:56:00,1.11846,1.11901,1.11846,1.11876,19200000.0
2007-04-20 18:57:00,1.1193,1.1193,1.1193,1.1193,12400000.0
2007-04-20 18:58:00,1.11882,1.11923,1.11877,1.11905,12400000.0
2007-04-20 18:59:00,1.1191,1.1192,1.1191,1.1192,11000000.0
2007-04-20 19:03:00,1.11862,1.11905,1.11862,1.11881,11000000.0
2007-04-20 19:05:00,1.11848,1.119,1.11848,1.11857,12800000.0
2007-04-20 19:06:00,1.1189,1.11927,1.1189,1.11895,24200000.0
2007-04-20 19:07:00,1.1185,1.11941,1.1185,1.11873,30000000.0
2007-04-20 19:08:00,1.11828,1.11857,1.11814,1.11847,21400000.0
2007-04-20 19:09:00,1.1188,1.1189,1.1188,1.1188,16600000.0
2007-04-20 19:10:00,1.11831,1.11861,1.11806,1.11815,16600000.0
2007-04-20 19:11:00,1.11836,1.11837,1.11785,1.11785,23800000.0
2007-04-20 19:12:00,1.11813,1.11851,1.11806,1.11811,11400000.0
2007-04-20 19:13:00,1.1182,1.11833,1.11781,1.11787,14000000.0
2007-04-20 19:14:00,1.11781,1.11792,1.11774,1.11774,10200000.0
2007-04-20 19:15:00,1.11779,1.11794,1.11779,1.11788,17200000.0
2007-04-20 19:16:00,1.11806,1.11813,1.1179,1.1179,16200000.0
2007-04-20 19:17:00,1.11747,1.11804,1.11747,1.11782,32000000.0
2007-04-20 19:18:00,1.11778,1.11824,1.11769,1.11824,10600000.0
2007-04-20 19:19:00,1.11781,1.11818,1.11775,1.11818,9200000.0
2007-04-20 19:20:00,1.11821,1.11821,1.11798,1.11798,2600000.0
2007-04-20 19:21:00,1.1179,1.11826,1.1179,1.11803,18800000.0
2007-04-20 19:22:00,1.11809,1.11842,1.11803,1.11842,24200000.0
2007-04-20 19:23:00,1.11795,1.11795,1.11778,1.11778,16600000.0
2007-04-20 19:25:00,1.11796,1.11809,1.11784,1.11806,9200000.0
2007-04-20 19:26:00,1.11825,1.11863,1.11816,1.1182,14800000.0
2007-04-20 19:27:00,1.11827,1.11849,1.11801,1.11807,9800000.0
2007-04-20 19:28:00,1.11814,1.11893,1.11813,1.11813,6200000.0
2007-04-20 19:29:00,1.11824,1.11877,1.11815,1.1184,9800000.0
2007-04-20 19:30:00,1.11811,1.1185,1.11811,1.1185,10400000.0
2007-04-20 19:31:00,1.11816,1.11829,1.11806,1.11806,11000000.0
2007-04-20 19:32:00,1.11805,1.1182,1.11789,1.11789,25400000.0
2007-04-20 19:33:00,1.11799,1.11807,1.11786,1.11799,23800000.0
2007-04-20 19:34:00,1.11776,1.11819,1.11776,1.11787,12400000.0
2007-04-20 19:36:00,1.11831,1.11831,1.11773,1.11787,14000000.0
2007-04-20 19:37:00,1.1185,1.1185,1.1184,1.1184,10800000.0
2007-04-20 19:38:00,1.11801,1.11817,1.11779,1.11779,10800000.0
2007-04-20 19:39:00,1.11797,1.11807,1.11797,1.11807,9000000.0
2007-04-20 19:40:00,1.11805,1.11806,1.11782,1.11794,6200000.0
2007-04-20 19:41:00,1.118,1.11865,1.11799,1.11815,8400000.0
2007-04-20 19:42:00,1.11794,1.11831,1.11782,1.11782,10800000.0
2007-04-20 19:44:00,1.11772,1.11833,1.11772,1.11797,12000000.0
2007-04-20 19:45:00,1.11777,1.11827,1.11777,1.118,13000000.0
2007-04-20 19:46:00,1.11788,1.11813,1.11788,1.11806,19200000.0
2007-04-20 19:47:00,1.11783,1.11798,1.11771,1.11787,15400000.0
2007-04-20 19:48:00,1.11787,1.11813,1.11787,1.11791,12200000.0
2007-04-20 19:51:00,1.11776,1.11802,1.11761,1.11761,17600000.0
2007-04-20 19:52:00,1.11756,1.118,1.11756,1.11777,6800000.0
2007-04-20 19:53:00,1.11807,1.11807,1.11754,1.11754,5200000.0
2007-04-20 19:54:00,1.11731,1.11749,1.11708,1.11734,15600000.0
2007-04-20 19:55:00,1.11754,1.11789,1.11754,1.11767,11600000.0
2007-04-20 19:56:00,1.1179,1.118,1.1179,1.118,15800000.0
2007-04-20 19:57:00,1.11743,1.11789,1.11743,1.1176,15800000.0
2007-04-20 19:58:00,1.11741,1.11764,1.11696,1.11747,21000000.0
2007-04-20 19:59:00,1.1178,1.11824,1.1178,1.11787,16200000.0
2007-04-20 20:00:00,1.11842,1.11842,1.11829,1.11831,5800000.0
2007-04-20 20:01:00,1.11819,1.11836,1.11804,1.11828,21200000.0
2007-04-20 20:02:00,1.1187,1.1187,1.1187,1.1187,7400000.0
2007-04-20 20:05:00,1.11827,1.11827,1.11815,1.11818,7400000.0
2007-04-20 20:06:00,1.11824,1.1184,1.11808,1.1184,16000000.0
2007-04-20 20:08:00,1.11833,1.11853,1.11809,1.11839,32600000.0
2007-04-20 20:09:00,1.11856,1.11878,1.11838,1.11838,19400000.0
2007-04-20 20:10:00,1.11858,1.11885,1.11848,1.11885,16400000.0
2007-04-20 20:11:00,1.1187,1.1187,1.1187,1.1187,16800000.0
2007-04-20 20:12:00,1.11839,1.1186,1.11811,1.11839,16800000.0
2007-04-20 20:13:00,1.11833,1.11855,1.11833,1.11847,17200000.0
2007-04-20 20:14:00,1.11822,1.11855,1.11813,1.11855,18200000.0
2007-04-20 20:15:00,1.11836,1.11846,1.11825,1.11828,13000000.0
2007-04-20 20:18:00,1.11833,1.11835,1.11807,1.11811,18600000.0
2007-04-20 20:19:00,1.1181,1.11842,1.1181,1.11837,10200000.0
2007-04-20 20:20:00,1.1188,1.1188,1.1187,1.1188,9800000.0
2007-04-20 20:21:00,1.11819,1.11825,1.11816,1.11825,9800000.0
2007-04-20 20:22:00,1.1187,1.1187,1.1187,1.1187,8400000.0
2007-04-20 20:23:00,1.11819,1.1184,1.11819,1.1184,8400000.0
2007-04-20 20:25:00,1.11851,1.11859,1.11827,1.11859,8800000.0
2007-04-20 20:26:00,1.1185,1.11871,1.11843,1.11844,10400000.0
2007-04-20 20:27:00,1.1184,1.11841,1.11824,1.11824,8200000.0
2007-04-20 20:28:00,1.11837,1.11846,1.11828,1.11838,22400000.0
2007-04-20 20:29:00,1.1184,1.1186,1.11839,1.11847,13400000.0
2007-04-20 20:30:00,1.11858,1.11892,1.11848,1.11852,13000000.0
2007-04-20 20:31:00,1.1185,1.11893,1.1185,1.11893,8200000.0
2007-04-20 20:34:00,1.11861,1.11861,1.11841,1.11841,3200000.0
2007-04-20 20:36:00,1.11825,1.11842,1.11825,1.11834,8200000.0
2007-04-20 20:38:00,1.11833,1.11833,1.11832,1.11832,2600000.0
2007-04-20 20:39:00,1.1182,1.11867,1.11802,1.11822,14600000.0
2007-04-20 20:41:00,1.11833,1.11855,1.1182,1.1182,8400000.0
2007-04-20 20:42:00,1.1187,1.1188,1.1187,1.1188,9000000.0
2007-04-20 20:44:00,1.11834,1.11866,1.11834,1.11866,9000000.0
2007-04-20 20:48:00,1.11824,1.11864,1.11819,1.11819,13200000.0
2007-04-20 20:49:00,1.11821,1.11866,1.11817,1.11866,24600000.0
2007-04-20 20:50:00,1.1184,1.11876,1.1184,1.11876,5600000.0
2007-04-20 20:52:00,1.11891,1.11903,1.11891,1.11903,12000000.0
2007-04-20 20:53:00,1.11856,1.11863,1.11849,1.11857,14200000.0
2007-04-20 20:55:00,1.119,1.1191,1.119,1.1191,8200000.0
2007-04-20 20:56:00,1.11887,1.11893,1.11869,1.11869,8200000.0
2007-04-20 20:57:00,1.1193,1.1193,1.1192,1.1193,18600000.0
2007-04-20 20:58:00,1.1192,1.1193,1.1192,1.1193,18600000.0
2007-04-20 20:59:00,1.1188,1.1191,1.11875,1.1191,18600000.0
2007-04-20 21:00:00,1.11909,1.11933,1.11869,1.11897,20000000.0
2007-04-20 21:02:00,1.119,1.11914,1.11886,1.11914,4600000.0
2007-04-20 21:03:00,1.1194,1.1194,1.1194,1.1194,24800000.0
2007-04-20 21:04:00,1.1193,1.1194,1.1193,1.1194,24800000.0
2007-04-20 21:05:00,1.11923,1.11937,1.1187,1.11873,24800000.0
2007-04-20 21:06:00,1.11866,1.11866,1.11866,1.11866,3200000.0
2007-04-20 21:08:00,1.1193,1.1193,1.11886,1.11911,5800000.0
2007-04-20 21:09:00,1.1193,1.1194,1.1193,1.1194,10000000.0
2007-04-20 21:10:00,1.1195,1.1195,1.1194,1.1194,10000000.0
2007-04-20 21:11:00,1.1193,1.1194,1.1193,1.1194,10000000.0
2007-04-20 21:12:00,1.11891,1.1193,1.11891,1.11917,10000000.0
2007-04-20 21:14:00,1.11919,1.11919,1.11908,1.11911,4800000.0
2007-04-20 21:15:00,1.11891,1.11923,1.1188,1.11899,23000000.0
2007-04-20 21:16:00,1.11885,1.11904,1.11885,1.1189,4200000.0
2007-04-20 21:17:00,1.119,1.119,1.1189,1.1189,8400000.0
2007-04-20 21:18:00,1.11849,1.11877,1.11812,1.11812,8400000.0
2007-04-20 21:19:00,1.11848,1.1185,1.11845,1.1185,6400000.0
2007-04-20 21:21:00,1.11862,1.11863,1.11844,1.11851,7800000.0
2007-04-20 21:22:00,1.1191,1.1191,1.1191,1.1191,11200000.0
2007-04-20 21:23:00,1.1193,1.1193,1.1191,1.1191,11200000.0
2007-04-20 21:24:00,1.119,1.119,1.119,1.119,11200000.0
2007-04-20 21:26:00,1.11843,1.11878,1.11843,1.11878,11200000.0
2007-04-20 21:27:00,1.1191,1.1191,1.119,1.119,3200000.0
2007-04-20 21:28:00,1.11858,1.11868,1.11858,1.11868,3200000.0
2007-04-20 21:29:00,1.11898,1.11908,1.11887,1.11908,11000000.0
2007-04-20 21:30:00,1.11856,1.11896,1.11814,1.11853,15400000.0
2007-04-20 21:31:00,1.1183,1.1189,1.11814,1.1189,10800000.0
2007-04-20 21:33:00,1.1184,1.11869,1.11837,1.11869,16600000.0
2007-04-20 21:34:00,1.1191,1.1191,1.119,1.119,17600000.0
2007-04-20 21:36:00,1.11858,1.11858,1.1181,1.11841,17600000.0
2007-04-20 21:37:00,1.11852,1.11854,1.11828,1.11828,4200000.0
2007-04-20 21:38:00,1.11831,1.11851,1.11813,1.11851,13800000.0
2007-04-20 21:40:00,1.11828,1.11847,1.11792,1.11835,9600000.0
2007-04-20 21:41:00,1.1189,1.1189,1.1189,1.1189,4800000.0
2007-04-20 21:42:00,1.11825,1.11852,1.11825,1.11837,4800000.0
2007-04-20 21:44:00,1.11824,1.11859,1.11824,1.11859,13200000.0
2007-04-20 21:45:00,1.1188,1.1189,1.1188,1.1189,3200000.0
2007-04-20 21:47:00,1.11845,1.11878,1.11845,1.11878,3200000.0
2007-04-20 21:48:00,1.1189,1.119,1.1189,1.119,17200000.0
2007-04-20 21:49:00,1.11868,1.11875,1.1184,1.11855,17200000.0
2007-04-20 21:50:00,1.11849,1.11854,1.11834,1.11834,5200000.0
2007-04-20 21:51:00,1.1192,1.1193,1.119,1.119,4200000.0
2007-04-20 21:52:00,1.11863,1.11871,1.11857,1.11857,4200000.0
2007-04-20 21:53:00,1.1188,1.11914,1.11855,1.11868,14200000.0
2007-04-20 21:54:00,1.11928,1.11928,1.11851,1.11873,23200000.0
2007-04-20 21:55:00,1.11871,1.11904,1.11871,1.11904,12400000.0
2007-04-20 21:56:00,1.11891,1.11904,1.1185,1.11876,10000000.0
2007-04-20 21:57:00,1.11858,1.11904,1.11855,1.11864,14000000.0
2007-04-20 21:58:00,1.1191,1.1191,1.119,1.119,26600000.0
2007-04-20 22:00:00,1.1191,1.1191,1.1189,1.119,26600000.0
2007-04-20 22:01:00,1.1184,1.11893,1.11836,1.11836,26600000.0
2007-04-20 22:04:00,1.11866,1.11866,1.11835,1.11842,13400000.0
2007-04-20 22:07:00,1.11847,1.11887,1.11847,1.11856,8400000.0
2007-04-20 22:08:00,1.1188,1.11885,1.11875,1.11885,6600000.0
2007-04-20 22:09:00,1.1191,1.1191,1.119,1.119,29200000.0
2007-04-20 22:10:00,1.1191,1.1191,1.119,1.119,29200000.0
2007-04-20 22:11:00,1.11847,1.11881,1.11838,1.11881,29200000.0
2007-04-20 22:12:00,1.11889,1.11889,1.1185,1.11887,14200000.0
2007-04-20 22:13:00,1.11888,1.11888,1.11841,1.11851,9600000.0
2007-04-20 22:14:00,1.11842,1.11889,1.11831,1.11831,10200000.0
2007-04-20 22:15:00,1.119,1.1191,1.119,1.1191,28000000.0
2007-04-20 22:16:00,1.11828,1.11855,1.11828,1.1184,28000000.0
2007-04-20 22:17:00,1.11844,1.11854,1.11824,1.1183,10800000.0
2007-04-20 22:18:00,1.11861,1.11861,1.11835,1.11835,9600000.0
2007-04-20 22:19:00,1.1187,1.1187,1.11845,1.11845,3600000.0
2007-04-20 22:20:00,1.1191,1.1191,1.1191,1.1191,5600000.0
2007-04-20 22:21:00,1.1186,1.11902,1.11859,1.11889,5600000.0
2007-04-20 22:22:00,1.11858,1.11916,1.11858,1.11904,4800000.0
2007-04-20 22:23:00,1.11869,1.11907,1.11869,1.11882,9200000.0
2007-04-20 22:24:00,1.11946,1.11959,1.11914,1.11914,13800000.0
2007-04-20 22:25:00,1.11929,1.11981,1.11929,1.11981,6200000.0
2007-04-20 22:26:00,1.1193,1.1193,1.11876,1.11906,7800000.0
2007-04-20 22:27:00,1.11909,1.11938,1.11909,1.11925,16400000.0
2007-04-20 22:28:00,1.11929,1.11971,1.11904,1.11915,8800000.0
2007-04-20 22:29:00,1.11912,1.11956,1.11907,1.11956,12600000.0
2007-04-20 22:30:00,1.11941,1.11952,1.11941,1.11952,4800000.0
2007-04-20 22:31:00,1.12003,1.12003,1.11921,1.11934,16600000.0
2007-04-20 22:32:00,1.11962,1.11983,1.11951,1.11951,8600000.0
2007-04-20 22:33:00,1.11932,1.11932,1.11931,1.11931,3200000.0
2007-04-20 22:34:00,1.11926,1.1193,1.1189,1.11917,21800000.0
2007-04-20 22:35:00,1.11915,1.11938,1.11895,1.11938,17000000.0
2007-04-20 22:36:00,1.11937,1.11985,1.11927,1.11927,7800000.0
2007-04-20 22:37:00,1.1198,1.1198,1.1198,1.1198,15800000.0
2007-04-20 22:41:00,1.11923,1.11962,1.11916,1.11962,15800000.0
2007-04-20 22:42:00,1.11949,1.11976,1.11932,1.11932,7200000.0
2007-04-20 22:43:00,1.1192,1.11959,1.11897,1.119,6600000.0
2007-04-20 22:44:00,1.11878,1.11917,1.1187,1.11888,8400000.0
2007-04-20 22:45:00,1.11867,1.11944,1.11867,1.11944,10000000.0
2007-04-20 22:46:00,1.11924,1.11937,1.11913,1.11915,11600000.0
2007-04-20 22:47:00,1.11933,1.11933,1.11904,1.11904,3200000.0
2007-04-20 22:48:00,1.11921,1.11974,1.11921,1.11957,4200000.0
2007-04-20 22:49:00,1.1189,1.11954,1.1189,1.11907,12200000.0
2007-04-20 22:50:00,1.1197,1.1197,1.1197,1.1197,17800000.0
2007-04-20 22:51:00,1.11911,1.11935,1.11895,1.11895,17800000.0
2007-04-20 22:52:00,1.1189,1.11894,1.11855,1.11855,20200000.0
2007-04-20 22:53:00,1.11864,1.11899,1.11864,1.11871,9800000.0
2007-04-20 22:54:00,1.11846,1.11851,1.11846,1.11851,3400000.0
2007-04-20 22:55:00,1.11855,1.11858,1.11811,1.11833,14400000.0
2007-04-20 22:56:00,1.11822,1.11896,1.11822,1.11866,22200000.0
2007-04-20 22:58:00,1.11853,1.11871,1.11853,1.11858,17200000.0
2007-04-20 22:59:00,1.11846,1.11877,1.11813,1.11813,7400000.0
2007-04-22 23:07:00,1.11776,1.11793,1.11726,1.11738,10000000.0
2007-04-22 23:08:00,1.11736,1.11795,1.11718,1.11769,10400000.0
2007-04-22 23:13:00,1.11761,1.11814,1.11761,1.11802,14400000.0
2007-04-22 23:16:00,1.11775,1.11823,1.11775,1.11814,25800000.0
2007-04-22 23:19:00,1.11772,1.11798,1.11772,1.11772,9000000.0
2007-04-22 23:20:00,1.11776,1.11793,1.11776,1.11784,7000000.0
2007-04-22 23:21:00,1.11798,1.11798,1.11782,1.11782,13200000.0
2007-04-22 23:22:00,1.11817,1.11817,1.1173,1.11762,22200000.0
2007-04-22 23:23:00,1.11782,1.11782,1.1176,1.11766,16000000.0
2007-04-22 23:27:00,1.11763,1.11844,1.11753,1.11787,18000000.0
2007-04-22 23:28:00,1.11805,1.11805,1.11767,1.11787,21200000.0
2007-04-22 23:29:00,1.11799,1.11821,1.11799,1.11815,5200000.0
2007-04-22 23:30:00,1.11821,1.11823,1.11787,1.11787,7200000.0
2007-04-22 23:32:00,1.11814,1.11833,1.11801,1.11825,12400000.0
2007-04-22 23:35:00,1.11824,1.11848,1.11804,1.11812,32800000.0
2007-04-22 23:36:00,1.11792,1.11824,1.11792,1.11824,9400000.0
2007-04-22 23:37:00,1.11826,1.11847,1.11801,1.1181,9800000.0
2007-04-22 23:38:00,1.11795,1.11804,1.11789,1.11804,9000000.0
2007-04-22 23:39:00,1.11816,1.11817,1.11783,1.11795,9000000.0
2007-04-22 23:41:00,1.11808,1.11817,1.11808,1.11817,7400000.0
2007-04-22 23:44:00,1.11791,1.11799,1.11775,1.11775,7400000.0
2007-04-22 23:45:00,1.11785,1.118,1.11753,1.118,7400000.0
2007-04-22 23:46:00,1.11813,1.1182,1.11767,1.11767,19000000.0
2007-04-22 23:48:00,1.11778,1.1178,1.11769,1.11769,9200000.0
2007-04-22 23:51:00,1.11814,1.11814,1.11776,1.11778,12200000.0
2007-04-22 23:57:00,1.11803,1.1183,1.11774,1.11782,10800000.0
2007-04-22 23:58:00,1.11758,1.11814,1.11741,1.11814,16000000.0
2007-04-23 00:01:00,1.11788,1.11818,1.11777,1.11777,24800000.0
2007-04-23 00:06:00,1.11795,1.11805,1.11787,1.11796,19000000.0
2007-04-23 00:07:00,1.11794,1.11796,1.11771,1.11771,8800000.0
2007-04-23 00:08:00,1.11776,1.11844,1.11771,1.11844,12200000.0
2007-04-23 00:09:00,1.11821,1.11872,1.11778,1.11793,19600000.0
2007-04-23 00:10:00,1.11798,1.1182,1.11798,1.11819,11400000.0
2007-04-23 00:11:00,1.11818,1.11818,1.11791,1.11791,3200000.0
2007-04-23 00:12:00,1.11821,1.11855,1.11804,1.11855,11600000.0
2007-04-23 00:13:00,1.11875,1.11875,1.11811,1.11811,23400000.0
2007-04-23 00:14:00,1.11864,1.11864,1.11825,1.11825,3200000.0
2007-04-23 00:15:00,1.11816,1.11836,1.11783,1.11797,21400000.0
2007-04-23 00:16:00,1.11779,1.11784,1.11761,1.11784,11200000.0
2007-04-23 00:17:00,1.11778,1.11825,1.11778,1.11825,15600000.0
2007-04-23 00:18:00,1.118,1.11819,1.11789,1.11819,13400000.0
2007-04-23 00:19:00,1.1186,1.1186,1.1185,1.1186,6200000.0
2007-04-23 00:20:00,1.11786,1.11822,1.11786,1.11797,6200000.0
2007-04-23 00:21:00,1.11769,1.11849,1.11762,1.11796,20200000.0
2007-04-23 00:23:00,1.11785,1.11785,1.11762,1.11773,14000000.0
2007-04-23 00:24:00,1.11796,1.11811,1.11769,1.11785,11200000.0
2007-04-23 00:25:00,1.11786,1.11786,1.11772,1.11774,13200000.0
2007-04-23 00:28:00,1.1178,1.11803,1.11763,1.11772,14200000.0
2007-04-23 00:29:00,1.11766,1.11833,1.11766,1.11796,7800000.0
2007-04-23 00:30:00,1.1184,1.1184,1.1184,1.1184,5600000.0
2007-04-23 00:31:00,1.11792,1.11792,1.1176,1.1176,5600000.0
2007-04-23 00:32:00,1.1174,1.11759,1.1172,1.1172,16800000.0
2007-04-23 00:33:00,1.11759,1.11759,1.11747,1.11747,7800000.0
2007-04-23 00:37:00,1.11763,1.11785,1.11763,1.11785,4000000.0
2007-04-23 00:39:00,1.11833,1.11833,1.11797,1.1182,10800000.0
2007-04-23 00:41:00,1.11798,1.11827,1.11798,1.11802,10400000.0
2007-04-23 00:45:00,1.11791,1.11811,1.11791,1.11811,2600000.0
2007-04-23 00:46:00,1.11804,1.11804,1.11773,1.11773,3200000.0
2007-04-23 00:47:00,1.11763,1.11804,1.11763,1.11767,11600000.0
2007-04-23 00:48:00,1.1176,1.1178,1.1176,1.1178,12600000.0
2007-04-23 00:49:00,1.11791,1.11801,1.11771,1.11801,34400000.0
2007-04-23 00:50:00,1.11754,1.11788,1.11754,1.11788,11400000.0
2007-04-23 00:53:00,1.11796,1.11831,1.11731,1.11773,20800000.0
2007-04-23 00:54:00,1.11814,1.11822,1.11794,1.11813,17800000.0
2007-04-23 00:55:00,1.11819,1.11865,1.11797,1.11807,25800000.0
2007-04-23 00:56:00,1.1186,1.1187,1.1186,1.1187,7800000.0
2007-04-23 00:59:00,1.1188,1.1188,1.1188,1.1188,7800000.0
2007-04-23 01:00:00,1.11818,1.11823,1.11803,1.11804,7800000.0
2007-04-23 01:01:00,1.11819,1.11891,1.11797,1.11828,22600000.0
2007-04-23 01:02:00,1.11824,1.11838,1.11798,1.11814,22200000.0
2007-04-23 01:03:00,1.11814,1.11845,1.11774,1.11774,21200000.0
2007-04-23 01:04:00,1.11806,1.11829,1.11783,1.11789,16400000.0
2007-04-23 01:05:00,1.11781,1.11821,1.11781,1.11816,20400000.0
2007-04-23 01:06:00,1.11796,1.11839,1.11796,1.11824,4600000.0
2007-04-23 01:07:00,1.11806,1.11864,1.11806,1.11864,12000000.0
2007-04-23 01:08:00,1.11843,1.1187,1.11842,1.11842,11600000.0
2007-04-23 01:09:00,1.119,1.119,1.119,1.119,8000000.0
2007-04-23 01:11:00,1.1192,1.1192,1.1191,1.1192,8000000.0
2007-04-23 01:12:00,1.11868,1.1189,1.11868,1.1189,8000000.0
2007-04-23 01:13:00,1.11901,1.11937,1.11875,1.11894,13800000.0
2007-04-23 01:15:00,1.11895,1.11896,1.11885,1.11896,8800000.0
2007-04-23 01:16:00,1.11879,1.11912,1.11877,1.11877,11800000.0
2007-04-23 01:17:00,1.11884,1.11895,1.11878,1.11895,13400000.0
2007-04-23 01:18:00,1.1184,1.1192,1.1184,1.11891,16200000.0
2007-04-23 01:19:00,1.11895,1.11915,1.11881,1.11893,9400000.0
2007-04-23 01:20:00,1.11908,1.11922,1.11871,1.11871,16400000.0
2007-04-23 01:21:00,1.11911,1.11951,1.11879,1.11928,19200000.0
2007-04-23 01:22:00,1.11924,1.11924,1.119,1.11902,9600000.0
2007-04-23 01:23:00,1.11893,1.1193,1.11887,1.11909,28600000.0
2007-04-23 01:24:00,1.11889,1.11892,1.11864,1.11892,11000000.0
2007-04-23 01:25:00,1.11877,1.11909,1.11853,1.11909,13200000.0
2007-04-23 01:26:00,1.11871,1.11871,1.11827,1.11838,26000000.0
2007-04-23 01:27:00,1.11848,1.11897,1.11848,1.11861,12400000.0
2007-04-23 01:28:00,1.11864,1.1189,1.1186,1.1186,11200000.0
2007-04-23 01:29:00,1.11882,1.11882,1.11845,1.11845,8800000.0
2007-04-23 01:30:00,1.11857,1.11935,1.11857,1.11935,9200000.0
2007-04-23 01:31:00,1.11908,1.11908,1.11865,1.11884,16400000.0
2007-04-23 01:32:00,1.11859,1.11889,1.11838,1.11851,12200000.0
2007-04-23 01:33:00,1.11851,1.11885,1.11785,1.11785,21400000.0
2007-04-23 01:34:00,1.11882,1.11882,1.11838,1.11839,12800000.0
2007-04-23 01:35:00,1.1183,1.11884,1.11829,1.11862,15000000.0
2007-04-23 01:36:00,1.11857,1.11858,1.11815,1.1184,15400000.0
2007-04-23 01:37:00,1.11845,1.11845,1.11838,1.11838,9600000.0
2007-04-23 01:38:00,1.11847,1.11847,1.11822,1.11828,7400000.0
2007-04-23 01:39:00,1.11841,1.11845,1.11806,1.1181,13800000.0
2007-04-23 01:40:00,1.1181,1.11853,1.1181,1.11853,15400000.0
2007-04-23 01:41:00,1.11837,1.11843,1.11837,1.11843,3200000.0
2007-04-23 01:42:00,1.11819,1.11819,1.11768,1.11768,18200000.0
2007-04-23 01:43:00,1.11829,1.11829,1.11786,1.11818,9800000.0
2007-04-23 01:44:00,1.11859,1.11865,1.11806,1.11806,21800000.0
2007-04-23 01:45:00,1.11813,1.11862,1.11813,1.11862,2600000.0
2007-04-23 01:46:00,1.11816,1.11853,1.11808,1.11851,21000000.0
2007-04-23 01:47:00,1.1189,1.1189,1.1189,1.1189,18400000.0
2007-04-23 01:48:00,1.11815,1.11843,1.11805,1.11843,18400000.0
2007-04-23 01:49:00,1.11812,1.11851,1.11812,1.11849,21600000.0
2007-04-23 01:50:00,1.11881,1.11893,1.11873,1.11873,18200000.0
2007-04-23 01:51:00,1.11866,1.11896,1.11836,1.11836,24400000.0
2007-04-23 01:52:00,1.1186,1.11885,1.1186,1.11879,23800000.0
2007-04-23 01:53:00,1.11915,1.11928,1.11891,1.11907,33200000.0
2007-04-23 01:54:00,1.1192,1.11941,1.11881,1.1193,16400000.0
2007-04-23 01:55:00,1.11934,1.11965,1.11933,1.11933,13800000.0
2007-04-23 01:56:00,1.11935,1.11935,1.11872,1.11885,30800000.0
2007-04-23 01:58:00,1.1193,1.1194,1.1193,1.1193,30200000.0
2007-04-23 01:59:00,1.11858,1.11896,1.11858,1.11896,30200000.0
2007-04-23 02:00:00,1.11897,1.11914,1.11885,1.11914,18200000.0
2007-04-23 02:01:00,1.1189,1.11892,1.11851,1.11883,15400000.0
2007-04-23 02:02:00,1.11859,1.11899,1.11848,1.11899,10600000.0
2007-04-23 02:03:00,1.1192,1.1193,1.1192,1.1192,8800000.0
2007-04-23 02:04:00,1.11925,1.11925,1.11847,1.11914,8800000.0
2007-04-23 02:05:00,1.11881,1.11881,1.11859,1.11865,17800000.0
2007-04-23 02:06:00,1.11869,1.11894,1.1183,1.11861,14600000.0
2007-04-23 02:07:00,1.11898,1.11898,1.11885,1.11885,20800000.0
2007-04-23 02:08:00,1.11883,1.11889,1.11856,1.11879,6800000.0
2007-04-23 02:09:00,1.11865,1.11876,1.1184,1.11873,25200000.0
2007-04-23 02:10:00,1.11871,1.11903,1.1187,1.11903,17000000.0
2007-04-23 02:11:00,1.11904,1.11904,1.11874,1.11875,6800000.0
2007-04-23 02:12:00,1.11872,1.11906,1.11865,1.11898,31000000.0
2007-04-23 02:13:00,1.11903,1.11903,1.11875,1.1189,6200000.0
2007-04-23 02:14:00,1.11882,1.11907,1.1186,1.11894,13600000.0
2007-04-23 02:16:00,1.1193,1.1193,1.1193,1.1193,3200000.0
2007-04-23 02:19:00,1.11898,1.11898,1.11894,1.11894,3200000.0
2007-04-23 02:20:00,1.11945,1.11945,1.11898,1.1191,31000000.0
2007-04-23 02:21:00,1.11897,1.11948,1.11893,1.11894,23800000.0
2007-04-23 02:22:00,1.11914,1.11969,1.11908,1.11911,13600000.0
2007-04-23 02:23:00,1.11893,1.11893,1.1189,1.1189,6800000.0
2007-04-23 02:27:00,1.11888,1.11907,1.11888,1.11899,8200000.0
2007-04-23 02:28:00,1.11895,1.1191,1.11836,1.11836,20000000.0
2007-04-23 02:29:00,1.11875,1.11905,1.11843,1.11905,16000000.0
2007-04-23 02:30:00,1.11879,1.11932,1.11873,1.11876,17600000.0
2007-04-23 02:31:00,1.11898,1.11908,1.11861,1.11869,7400000.0
2007-04-23 02:32:00,1.11888,1.11919,1.11888,1.11913,5800000.0
2007-04-23 02:33:00,1.11875,1.11894,1.11859,1.11878,16400000.0
2007-04-23 02:34:00,1.11837,1.11909,1.11837,1.11866,10600000.0
2007-04-23 02:35:00,1.11902,1.11909,1.11902,1.11909,2600000.0
2007-04-23 02:37:00,1.11904,1.11944,1.11892,1.11916,20400000.0
2007-04-23 02:38:00,1.11897,1.11923,1.11873,1.11902,16200000.0
2007-04-23 02:39:00,1.11917,1.11953,1.11917,1.11934,18600000.0
2007-04-23 02:40:00,1.11878,1.1196,1.11871,1.1196,25000000.0
2007-04-23 02:41:00,1.11913,1.11962,1.11913,1.11932,7400000.0
2007-04-23 02:42:00,1.11949,1.11949,1.11918,1.11918,5800000.0
2007-04-23 02:43:00,1.11908,1.11948,1.11896,1.1193,6800000.0
2007-04-23 02:44:00,1.11929,1.12,1.11929,1.11961,22400000.0
2007-04-23 02:45:00,1.11975,1.11975,1.11944,1.11944,3200000.0
2007-04-23 02:46:00,1.11956,1.1199,1.11935,1.11935,19400000.0
2007-04-23 02:47:00,1.11925,1.11972,1.11925,1.11936,14400000.0
2007-04-23 02:48:00,1.11982,1.11991,1.11929,1.1195,11400000.0
2007-04-23 02:49:00,1.11912,1.11912,1.119,1.11905,17200000.0
2007-04-23 02:50:00,1.11907,1.11916,1.1189,1.11912,19800000.0
2007-04-23 02:51:00,1.11902,1.11922,1.11874,1.119,14800000.0
2007-04-23 02:52:00,1.11892,1.11915,1.11892,1.11915,4200000.0
2007-04-23 02:53:00,1.11893,1.11956,1.1189,1.11956,11600000.0
2007-04-23 02:54:00,1.11977,1.11984,1.11951,1.11976,17800000.0
2007-04-23 02:55:00,1.11956,1.12012,1.1191,1.11952,20400000.0
2007-04-23 02:56:00,1.1198,1.12,1.1198,1.1199,12800000.0
2007-04-23 02:57:00,1.11963,1.11973,1.11963,1.11966,12800000.0
2007-04-23 02:58:00,1.1199,1.1199,1.1199,1.1199,12800000.0
2007-04-23 02:59:00,1.12,1.12,1.12,1.12,12800000.0
2007-04-23 03:01:00,1.11939,1.12014,1.11939,1.11964,12800000.0
2007-04-23 03:02:00,1.11973,1.1202,1.11903,1.11903,9000000.0
2007-04-23 03:03:00,1.1195,1.1195,1.11917,1.1192,21600000.0
2007-04-23 03:04:00,1.11913,1.11941,1.11911,1.11925,26600000.0
2007-04-23 03:05:00,1.11912,1.11934,1.11911,1.11921,30000000.0
2007-04-23 03:06:00,1.1198,1.1199,1.1198,1.1198,16600000.0
2007-04-23 03:07:00,1.11959,1.11969,1.11942,1.11954,16600000.0
2007-04-23 03:08:00,1.11953,1.11953,1.11903,1.11903,6200000.0
2007-04-23 03:10:00,1.11962,1.11962,1.11915,1.11915,8600000.0
2007-04-23 03:11:00,1.11925,1.11959,1.11925,1.11939,4200000.0
2007-04-23 03:12:00,1.11989,1.11989,1.11931,1.11947,10600000.0
2007-04-23 03:13:00,1.11918,1.11943,1.11897,1.11897,16400000.0
2007-04-23 03:14:00,1.11985,1.11985,1.11934,1.1197,15400000.0
2007-04-23 03:15:00,1.11951,1.11971,1.11922,1.11958,18200000.0
2007-04-23 03:16:00,1.1196,1.1196,1.11924,1.11931,11000000.0
2007-04-23 03:18:00,1.1195,1.11979,1.11948,1.11948,6200000.0
2007-04-23 03:19:00,1.11954,1.11973,1.11906,1.11906,7800000.0
2007-04-23 03:20:00,1.11967,1.11991,1.1196,1.11982,19400000.0
2007-04-23 03:21:00,1.11973,1.11989,1.11954,1.11966,17600000.0
2007-04-23 03:22:00,1.11944,1.12003,1.11936,1.11988,11800000.0
2007-04-23 03:23:00,1.11975,1.12025,1.11947,1.11969,30400000.0
2007-04-23 03:24:00,1.11968,1.12005,1.11968,1.11983,10200000.0
2007-04-23 03:25:00,1.11982,1.12004,1.11955,1.11982,24200000.0
2007-04-23 03:26:00,1.11957,1.1201,1.11957,1.11968,23600000.0
2007-04-23 03:27:00,1.11945,1.11967,1.11917,1.11917,18200000.0
2007-04-23 03:28:00,1.11971,1.11971,1.1194,1.11945,12200000.0
2007-04-23 03:29:00,1.11939,1.11952,1.11939,1.11952,8200000.0
2007-04-23 03:30:00,1.11814,1.11814,1.11693,1.11698,15800000.0
2007-04-23 03:31:00,1.11737,1.11794,1.11713,1.11753,22600000.0
2007-04-23 03:32:00,1.11824,1.11824,1.11744,1.11765,17600000.0
2007-04-23 03:33:00,1.11809,1.11826,1.11789,1.11804,11800000.0
2007-04-23 03:34:00,1.11756,1.1181,1.11756,1.11795,10000000.0
2007-04-23 03:35:00,1.11794,1.11816,1.11781,1.11781,14000000.0
2007-04-23 03:36:00,1.11803,1.11836,1.11783,1.11783,15000000.0
2007-04-23 03:37:00,1.11828,1.11855,1.11828,1.11855,12800000.0
2007-04-23 03:38:00,1.11814,1.11868,1.11814,1.11868,8800000.0
2007-04-23 03:39:00,1.11844,1.11844,1.1181,1.1181,3600000.0
2007-04-23 03:40:00,1.11838,1.11838,1.11809,1.11809,2000000.0
2007-04-23 03:41:00,1.11783,1.11831,1.11783,1.11798,12800000.0
2007-04-23 03:42:00,1.11805,1.1181,1.11789,1.11791,16800000.0
2007-04-23 03:43:00,1.11801,1.1182,1.11782,1.11795,13400000.0
2007-04-23 03:44:00,1.11809,1.11849,1.11784,1.11816,13800000.0
2007-04-23 03:45:00,1.11785,1.11818,1.11766,1.11818,12400000.0
2007-04-23 03:46:00,1.11812,1.11824,1.1179,1.11805,15800000.0
2007-04-23 03:47:00,1.11804,1.11868,1.11804,1.1183,12200000.0
2007-04-23 03:48:00,1.11815,1.11874,1.11815,1.11817,11400000.0
2007-04-23 03:49:00,1.11832,1.11832,1.11742,1.11782,24000000.0
2007-04-23 03:50:00,1.1176,1.11803,1.11753,1.11753,11800000.0
2007-04-23 03:51:00,1.11823,1.11823,1.11761,1.11761,9000000.0
2007-04-23 03:52:00,1.11753,1.11824,1.11753,1.1178,13000000.0
2007-04-23 03:53:00,1.11785,1.1181,1.11764,1.1179,11200000.0
2007-04-23 03:54:00,1.11807,1.11807,1.1176,1.11791,11600000.0
2007-04-23 03:55:00,1.11789,1.11834,1.11777,1.11808,5200000.0
2007-04-23 03:56:00,1.11798,1.1181,1.1177,1.118,24200000.0
2007-04-23 03:57:00,1.11801,1.11801,1.11791,1.11791,9600000.0
2007-04-23 03:58:00,1.11783,1.11819,1.11783,1.11819,17200000.0
2007-04-23 03:59:00,1.1181,1.1182,1.1181,1.1182,3200000.0
2007-04-23 04:00:00,1.11796,1.11872,1.11791,1.11797,23800000.0
2007-04-23 04:01:00,1.11797,1.11797,1.11735,1.11796,21000000.0
2007-04-23 04:02:00,1.1183,1.1183,1.1183,1.1183,8400000.0
2007-04-23 04:03:00,1.11777,1.11819,1.11775,1.11819,8400000.0
2007-04-23 04:04:00,1.11817,1.1184,1.11817,1.11831,24800000.0
2007-04-23 04:05:00,1.11816,1.11818,1.11797,1.11807,13000000.0
2007-04-23 04:06:00,1.11813,1.11813,1.11793,1.11794,16800000.0
2007-04-23 04:09:00,1.11765,1.11778,1.11744,1.11773,11200000.0
2007-04-23 04:10:00,1.11793,1.11833,1.11792,1.11833,16200000.0
2007-04-23 04:11:00,1.118,1.11828,1.11786,1.11793,11400000.0
2007-04-23 04:12:00,1.11817,1.1182,1.1178,1.11784,16400000.0
2007-04-23 04:13:00,1.11813,1.11838,1.11803,1.11814,20000000.0
2007-04-23 04:14:00,1.11783,1.11783,1.11752,1.11756,14000000.0
2007-04-23 04:15:00,1.11767,1.11784,1.11757,1.11782,17400000.0
2007-04-23 04:16:00,1.11756,1.1177,1.11735,1.11746,14800000.0
2007-04-23 04:17:00,1.11774,1.11788,1.11746,1.11759,16600000.0
2007-04-23 04:18:00,1.11729,1.11774,1.11713,1.11713,12000000.0
2007-04-23 04:19:00,1.117,1.11745,1.117,1.11713,18600000.0
2007-04-23 04:20:00,1.11677,1.11736,1.11677,1.11736,3400000.0
2007-04-23 04:21:00,1.11761,1.11761,1.11655,1.11699,13600000.0
2007-04-23 04:22:00,1.11716,1.11735,1.11704,1.11714,24200000.0
2007-04-23 04:23:00,1.117,1.11724,1.11683,1.11683,18200000.0
2007-04-23 04:24:00,1.11681,1.11703,1.11681,1.11703,9000000.0
2007-04-23 04:25:00,1.1175,1.1175,1.1174,1.1175,9200000.0
2007-04-23 04:26:00,1.11653,1.11705,1.11651,1.11681,9200000.0
2007-04-23 04:27:00,1.11676,1.11686,1.11676,1.11686,7200000.0
2007-04-23 04:28:00,1.11679,1.11706,1.11657,1.11657,11400000.0
2007-04-23 04:29:00,1.11702,1.11719,1.11684,1.11692,16400000.0
2007-04-23 04:30:00,1.11688,1.11746,1.11681,1.11746,6800000.0
2007-04-23 04:31:00,1.1174,1.11771,1.11719,1.11726,15800000.0
2007-04-23 04:32:00,1.11765,1.11769,1.11709,1.1172,15200000.0
2007-04-23 04:33:00,1.11728,1.11747,1.11728,1.11747,3200000.0
2007-04-23 04:34:00,1.11757,1.11757,1.11714,1.11714,16400000.0
2007-04-23 04:35:00,1.11686,1.11739,1.11686,1.11725,15600000.0
2007-04-23 04:36:00,1.11728,1.11728,1.11704,1.11719,13200000.0
2007-04-23 04:37:00,1.11721,1.11721,1.11675,1.11699,9400000.0
2007-04-23 04:38:00,1.11696,1.1172,1.11677,1.1172,11800000.0
2007-04-23 04:39:00,1.11716,1.11749,1.11716,1.1173,10400000.0
2007-04-23 04:40:00,1.11727,1.11766,1.11718,1.11742,9400000.0
2007-04-23 04:41:00,1.11727,1.11761,1.11723,1.11761,7400000.0
2007-04-23 04:42:00,1.11763,1.11792,1.11751,1.11751,8800000.0
2007-04-23 04:43:00,1.11777,1.11777,1.11747,1.11747,5400000.0
2007-04-23 04:44:00,1.11799,1.11818,1.11761,1.11761,23600000.0
2007-04-23 04:45:00,1.11764,1.11797,1.11725,1.11774,20200000.0
2007-04-23 04:46:00,1.11774,1.11794,1.11723,1.11735,13000000.0
2007-04-23 04:47:00,1.11757,1.11757,1.11729,1.11736,15600000.0
2007-04-23 04:48:00,1.1175,1.1176,1.11739,1.1176,7000000.0
2007-04-23 04:49:00,1.11799,1.11799,1.11753,1.11763,7400000.0
2007-04-23 04:50:00,1.1175,1.11776,1.11749,1.11776,4800000.0
2007-04-23 04:51:00,1.1175,1.11752,1.1175,1.11752,7600000.0
2007-04-23 04:52:00,1.11762,1.11762,1.11757,1.11757,8200000.0
2007-04-23 04:53:00,1.11786,1.11786,1.11744,1.11762,12400000.0
2007-04-23 04:54:00,1.11782,1.11791,1.11749,1.11749,13000000.0
2007-04-23 04:55:00,1.11751,1.1179,1.11751,1.1179,7400000.0
2007-04-23 04:56:00,1.11736,1.11799,1.11714,1.11799,15400000.0
2007-04-23 04:57:00,1.11759,1.11776,1.11737,1.11776,9000000.0
2007-04-23 04:58:00,1.11772,1.11783,1.11732,1.1175,21400000.0
2007-04-23 04:59:00,1.11745,1.11752,1.11703,1.11723,13200000.0
2007-04-23 05:00:00,1.11732,1.11752,1.11726,1.11732,8400000.0
2007-04-23 05:01:00,1.11749,1.11769,1.11718,1.11723,15400000.0
2007-04-23 05:02:00,1.1177,1.1177,1.1177,1.1177,6400000.0
2007-04-23 05:03:00,1.1178,1.1179,1.1177,1.1179,6400000.0
2007-04-23 05:04:00,1.11745,1.11769,1.11745,1.11769,6400000.0
2007-04-23 05:05:00,1.11735,1.11766,1.11735,1.11765,19200000.0
2007-04-23 05:06:00,1.11728,1.11728,1.11703,1.11705,6600000.0
2007-04-23 05:08:00,1.1173,1.1173,1.1173,1.1173,19600000.0
2007-04-23 05:09:00,1.11693,1.11703,1.11682,1.11689,19600000.0
2007-04-23 05:10:00,1.1165,1.11738,1.1165,1.11685,19000000.0
2007-04-23 05:11:00,1.11751,1.11751,1.11699,1.11712,4200000.0
2007-04-23 05:12:00,1.11712,1.11712,1.1169,1.117,21400000.0
2007-04-23 05:13:00,1.1175,1.1175,1.1175,1.1175,8600000.0
2007-04-23 05:14:00,1.117,1.11724,1.11664,1.11664,8600000.0
2007-04-23 05:15:00,1.11706,1.11744,1.11691,1.11708,14000000.0
2007-04-23 05:16:00,1.1174,1.1175,1.1174,1.1174,19200000.0
2007-04-23 05:17:00,1.11696,1.11728,1.11687,1.11728,19200000.0
2007-04-23 05:18:00,1.1174,1.1176,1.1174,1.1175,14800000.0
2007-04-23 05:19:00,1.11703,1.11746,1.11702,1.11704,14800000.0
2007-04-23 05:20:00,1.11721,1.11721,1.11649,1.11649,6000000.0
2007-04-23 05:21:00,1.11699,1.11721,1.11699,1.11721,14000000.0
2007-04-23 05:22:00,1.11732,1.11732,1.11703,1.11731,9000000.0
2007-04-23 05:25:00,1.1176,1.1176,1.1175,1.1175,10600000.0
2007-04-23 05:26:00,1.11686,1.11755,1.11686,1.11715,10600000.0
2007-04-23 05:27:00,1.1171,1.11726,1.11698,1.11713,17400000.0
2007-04-23 05:28:00,1.11727,1.11727,1.11715,1.11719,5800000.0
2007-04-23 05:29:00,1.1175,1.1175,1.1175,1.1175,3600000.0
2007-04-23 05:30:00,1.11704,1.11729,1.117,1.117,3600000.0
2007-04-23 05:31:00,1.11703,1.11719,1.11685,1.117,9000000.0
2007-04-23 05:32:00,1.1173,1.1176,1.1173,1.1176,15400000.0
2007-04-23 05:33:00,1.11715,1.11756,1.11702,1.11719,15400000.0
2007-04-23 05:34:00,1.11712,1.11725,1.1171,1.11725,9200000.0
2007-04-23 05:35:00,1.11712,1.11732,1.11678,1.11732,16400000.0
2007-04-23 05:36:00,1.1176,1.1177,1.1176,1.1177,15200000.0
2007-04-23 05:37:00,1.1178,1.1178,1.1176,1.1177,15200000.0
2007-04-23 05:38:00,1.11759,1.11759,1.117,1.11727,15200000.0
2007-04-23 05:39:00,1.11754,1.11754,1.1169,1.11712,9200000.0
2007-04-23 05:40:00,1.1175,1.1176,1.1175,1.1176,15400000.0
2007-04-23 05:42:00,1.11745,1.11747,1.11713,1.11717,15400000.0
2007-04-23 05:43:00,1.11699,1.11761,1.11699,1.11741,30600000.0
2007-04-23 05:44:00,1.11749,1.11769,1.11733,1.1175,25000000.0
2007-04-23 05:45:00,1.1177,1.1177,1.11739,1.11756,13400000.0
2007-04-23 05:46:00,1.11751,1.11767,1.11725,1.11725,17200000.0
2007-04-23 05:47:00,1.11736,1.11761,1.1173,1.11735,21800000.0
2007-04-23 05:49:00,1.1174,1.11755,1.11735,1.11737,22000000.0
2007-04-23 05:50:00,1.11771,1.1179,1.1176,1.11776,20800000.0
2007-04-23 05:51:00,1.11758,1.11786,1.11758,1.1178,12400000.0
2007-04-23 05:52:00,1.11779,1.11804,1.11719,1.11723,14800000.0
2007-04-23 05:53:00,1.1176,1.11781,1.11759,1.11763,12200000.0
2007-04-23 05:54:00,1.11738,1.11775,1.11738,1.11755,9400000.0
2007-04-23 05:55:00,1.11749,1.11779,1.11749,1.11771,12200000.0
2007-04-23 05:56:00,1.11771,1.11771,1.11739,1.11766,10600000.0
2007-04-23 05:57:00,1.11795,1.11813,1.11771,1.11813,17000000.0
2007-04-23 05:58:00,1.11835,1.11866,1.11819,1.11835,21400000.0
2007-04-23 05:59:00,1.11838,1.1187,1.11821,1.11855,30200000.0
2007-04-23 06:00:00,1.11867,1.11907,1.11857,1.11907,13400000.0
2007-04-23 06:01:00,1.11911,1.11911,1.1187,1.11885,19200000.0
2007-04-23 06:02:00,1.11901,1.11919,1.11876,1.11916,20000000.0
2007-04-23 06:03:00,1.11916,1.11916,1.11909,1.11909,10400000.0
2007-04-23 06:04:00,1.11908,1.1192,1.11869,1.1192,11200000.0
2007-04-23 06:05:00,1.11912,1.11923,1.11889,1.11914,20200000.0
2007-04-23 06:06:00,1.11877,1.11897,1.1185,1.11885,13800000.0
2007-04-23 06:07:00,1.11898,1.11921,1.11898,1.11921,4000000.0
2007-04-23 06:08:00,1.11921,1.11931,1.11888,1.11918,11600000.0
2007-04-23 06:09:00,1.11904,1.11908,1.11886,1.11886,12800000.0
2007-04-23 06:10:00,1.1186,1.11884,1.11849,1.1188,11400000.0
2007-04-23 06:11:00,1.11909,1.11909,1.11866,1.11869,12400000.0
2007-04-23 06:12:00,1.11925,1.11941,1.11919,1.11941,15800000.0
2007-04-23 06:13:00,1.11943,1.11944,1.11921,1.11941,27000000.0
2007-04-23 06:14:00,1.11959,1.11959,1.11937,1.11946,6200000.0
2007-04-23 06:15:00,1.11951,1.11951,1.11922,1.11922,15000000.0
2007-04-23 06:16:00,1.11926,1.11957,1.11914,1.1192,12600000.0
2007-04-23 06:17:00,1.11916,1.11958,1.11916,1.11958,16400000.0
2007-04-23 06:19:00,1.11961,1.11961,1.11949,1.11955,8200000.0
2007-04-23 06:20:00,1.11951,1.11968,1.11929,1.11947,13800000.0
2007-04-23 06:21:00,1.1198,1.1198,1.11931,1.11931,8000000.0
2007-04-23 06:22:00,1.11989,1.11989,1.11929,1.11929,14400000.0
2007-04-23 06:23:00,1.11978,1.12006,1.11978,1.12006,7400000.0
2007-04-23 06:24:00,1.11967,1.11992,1.11941,1.11976,12400000.0
2007-04-23 06:25:00,1.11983,1.1199,1.1195,1.11974,11200000.0
2007-04-23 06:26:00,1.12007,1.12021,1.12004,1.12004,10600000.0
2007-04-23 06:27:00,1.11993,1.12011,1.11986,1.11986,13200000.0
2007-04-23 06:28:00,1.11994,1.1205,1.11994,1.12003,10000000.0
2007-04-23 06:29:00,1.1202,1.1205,1.1202,1.1205,17800000.0
2007-04-23 06:30:00,1.12025,1.12035,1.12009,1.12014,17800000.0
2007-04-23 06:31:00,1.12022,1.12032,1.11976,1.11976,12400000.0
2007-04-23 06:32:00,1.12037,1.12038,1.11985,1.11985,19000000.0
2007-04-23 06:33:00,1.12015,1.12015,1.11985,1.11985,3200000.0
2007-04-23 06:34:00,1.1202,1.1203,1.1202,1.1203,12000000.0
2007-04-23 06:36:00,1.12022,1.12022,1.11983,1.11983,12000000.0
2007-04-23 06:37:00,1.11986,1.12015,1.11986,1.12015,9000000.0
2007-04-23 06:38:00,1.12005,1.12005,1.12003,1.12003,2000000.0
2007-04-23 06:39:00,1.12016,1.1202,1.11993,1.11993,4200000.0
2007-04-23 06:40:00,1.11969,1.12015,1.11969,1.12001,12000000.0
2007-04-23 06:41:00,1.12008,1.12027,1.1191,1.11946,17600000.0
2007-04-23 06:42:00,1.11961,1.11981,1.11889,1.11936,22200000.0
2007-04-23 06:43:00,1.1196,1.1196,1.1192,1.11943,4600000.0
2007-04-23 06:44:00,1.11924,1.11924,1.11912,1.11912,5000000.0
2007-04-23 06:45:00,1.11951,1.11981,1.11936,1.11936,10000000.0
2007-04-23 06:46:00,1.11974,1.11974,1.11949,1.11949,4200000.0
2007-04-23 06:47:00,1.11979,1.11989,1.11959,1.1197,6800000.0
2007-04-23 06:48:00,1.1197,1.11995,1.11916,1.11916,22400000.0
2007-04-23 06:49:00,1.11931,1.1197,1.11931,1.11969,5200000.0
2007-04-23 06:50:00,1.11996,1.12009,1.11996,1.11998,9800000.0
2007-04-23 06:51:00,1.12023,1.12028,1.12023,1.12028,3200000.0
2007-04-23 06:52:00,1.12038,1.12039,1.11975,1.11992,10200000.0
2007-04-23 06:53:00,1.11988,1.12031,1.11988,1.12019,7600000.0
2007-04-23 06:54:00,1.12024,1.12077,1.12016,1.12077,10000000.0
2007-04-23 06:55:00,1.12104,1.12115,1.12089,1.12111,16800000.0
2007-04-23 06:56:00,1.12067,1.12082,1.12033,1.12063,7400000.0
2007-04-23 06:57:00,1.12051,1.12086,1.12037,1.12037,8600000.0
2007-04-23 06:58:00,1.12023,1.12109,1.12023,1.12045,10000000.0
2007-04-23 06:59:00,1.12111,1.12111,1.1208,1.121,18200000.0
2007-04-23 07:00:00,1.12073,1.12095,1.12061,1.12095,14600000.0
2007-04-23 07:01:00,1.12101,1.12101,1.12045,1.12045,9800000.0
2007-04-23 07:02:00,1.12079,1.12133,1.12073,1.12133,13800000.0
2007-04-23 07:03:00,1.1214,1.12148,1.12094,1.12114,19200000.0
2007-04-23 07:04:00,1.12123,1.12158,1.12101,1.12101,19600000.0
2007-04-23 07:05:00,1.121,1.12137,1.12091,1.12116,34200000.0
2007-04-23 07:06:00,1.12129,1.12129,1.12121,1.12124,26000000.0
2007-04-23 07:07:00,1.12122,1.12159,1.12122,1.12136,19200000.0
2007-04-23 07:08:00,1.12123,1.12178,1.12123,1.1215,8200000.0
2007-04-23 07:09:00,1.12139,1.12176,1.12134,1.12151,9800000.0
2007-04-23 07:10:00,1.12163,1.1219,1.12154,1.1219,16200000.0
2007-04-23 07:11:00,1.12184,1.1221,1.1217,1.12171,5400000.0
2007-04-23 07:12:00,1.12218,1.12244,1.12218,1.12244,2000000.0
2007-04-23 07:13:00,1.12213,1.12238,1.12195,1.12221,19600000.0
2007-04-23 07:14:00,1.12191,1.12224,1.12165,1.12195,14000000.0
2007-04-23 07:15:00,1.12216,1.1227,1.12216,1.1227,8200000.0
2007-04-23 07:16:00,1.12212,1.12227,1.12185,1.12217,14400000.0
2007-04-23 07:17:00,1.12234,1.12234,1.12205,1.12213,4200000.0
2007-04-23 07:18:00,1.12206,1.12226,1.12206,1.12223,11600000.0
2007-04-23 07:19:00,1.12234,1.12261,1.12234,1.12261,13200000.0
2007-04-23 07:20:00,1.1226,1.12262,1.12245,1.12245,12000000.0
2007-04-23 07:21:00,1.12188,1.1224,1.12188,1.1223,6200000.0
2007-04-23 07:22:00,1.12208,1.12266,1.12187,1.12253,12600000.0
2007-04-23 07:23:00,1.12217,1.12225,1.1219,1.12206,14600000.0
2007-04-23 07:24:00,1.12263,1.12263,1.122,1.12206,3600000.0
2007-04-23 07:25:00,1.12242,1.12246,1.12201,1.12217,19400000.0
2007-04-23 07:26:00,1.1227,1.1227,1.1226,1.1226,13800000.0
2007-04-23 07:27:00,1.12236,1.12236,1.1221,1.1223,13800000.0
2007-04-23 07:28:00,1.12237,1.12263,1.12164,1.12204,18400000.0
2007-04-23 07:29:00,1.12213,1.1225,1.12194,1.12194,14200000.0
2007-04-23 07:30:00,1.12197,1.12197,1.12176,1.12176,3200000.0
2007-04-23 07:31:00,1.1224,1.1224,1.1223,1.1223,3400000.0
2007-04-23 07:32:00,1.12171,1.12188,1.12171,1.12188,3400000.0
2007-04-23 07:33:00,1.12209,1.12209,1.12171,1.12173,25400000.0
2007-04-23 07:34:00,1.12182,1.12182,1.12147,1.12147,9200000.0
2007-04-23 07:35:00,1.1214,1.12157,1.12129,1.12129,11000000.0
2007-04-23 07:36:00,1.12128,1.12128,1.12111,1.12111,11400000.0
2007-04-23 07:37:00,1.12099,1.12126,1.12099,1.12126,2600000.0
2007-04-23 07:38:00,1.12126,1.12126,1.12058,1.1209,7600000.0
2007-04-23 07:39:00,1.12084,1.12133,1.12059,1.12059,5200000.0
2007-04-23 07:40:00,1.1208,1.12112,1.12065,1.12065,13200000.0
2007-04-23 07:41:00,1.12061,1.12092,1.12061,1.12092,3200000.0
2007-04-23 07:42:00,1.12061,1.12107,1.12061,1.1208,13200000.0
2007-04-23 07:43:00,1.12074,1.12092,1.12074,1.12092,8200000.0
2007-04-23 07:44:00,1.12106,1.12106,1.12085,1.12089,9800000.0
2007-04-23 07:45:00,1.12089,1.12119,1.12085,1.12103,15600000.0
2007-04-23 07:46:00,1.1211,1.1213,1.1211,1.1212,11400000.0
2007-04-23 07:47:00,1.12079,1.12116,1.12058,1.12116,11400000.0
2007-04-23 07:48:00,1.12122,1.12151,1.12107,1.12121,18400000.0
2007-04-23 07:49:00,1.12117,1.12148,1.12111,1.12148,9200000.0
2007-04-23 07:50:00,1.1213,1.12156,1.12116,1.12156,6600000.0
2007-04-23 07:51:00,1.12129,1.12132,1.12107,1.12116,19200000.0
2007-04-23 07:52:00,1.12136,1.12136,1.12105,1.12118,7400000.0
2007-04-23 07:53:00,1.12101,1.12138,1.12101,1.12112,11600000.0
2007-04-23 07:54:00,1.12145,1.12145,1.12114,1.12114,11400000.0
2007-04-23 07:55:00,1.12107,1.12141,1.12097,1.12097,10600000.0
2007-04-23 07:56:00,1.12113,1.12127,1.12081,1.12094,28000000.0
2007-04-23 07:57:00,1.12063,1.12088,1.12063,1.12076,18000000.0
2007-04-23 07:58:00,1.12068,1.12106,1.12068,1.12088,12000000.0
2007-04-23 07:59:00,1.12067,1.12094,1.12033,1.12075,10800000.0
2007-04-23 08:00:00,1.12076,1.12097,1.1206,1.12093,17000000.0
2007-04-23 08:01:00,1.12064,1.12093,1.12064,1.12069,19400000.0
2007-04-23 08:02:00,1.12079,1.12109,1.12043,1.12043,25000000.0
2007-04-23 08:03:00,1.12044,1.12082,1.12034,1.12047,8600000.0
2007-04-23 08:04:00,1.12059,1.12103,1.12059,1.1207,10800000.0
2007-04-23 08:05:00,1.12035,1.12053,1.11993,1.12053,14800000.0
2007-04-23 08:06:00,1.1209,1.1211,1.1209,1.121,9000000.0
2007-04-23 08:07:00,1.12091,1.12121,1.12048,1.12048,9000000.0
2007-04-23 08:08:00,1.12056,1.12067,1.12028,1.12028,12800000.0
2007-04-23 08:09:00,1.11993,1.12066,1.11993,1.12047,17000000.0
2007-04-23 08:10:00,1.12068,1.12105,1.12047,1.12054,13200000.0
2007-04-23 08:11:00,1.11964,1.12006,1.11964,1.12006,11600000.0
2007-04-23 08:12:00,1.1199,1.12004,1.11986,1.11986,11000000.0
2007-04-23 08:13:00,1.12005,1.1205,1.1199,1.1205,11800000.0
2007-04-23 08:14:00,1.11976,1.1201,1.11976,1.11982,13000000.0
2007-04-23 08:15:00,1.11979,1.12042,1.11979,1.12001,11800000.0
2007-04-23 08:16:00,1.11998,1.1204,1.11998,1.12008,16600000.0
2007-04-23 08:17:00,1.12015,1.12023,1.12005,1.12023,17600000.0
2007-04-23 08:18:00,1.12021,1.12021,1.11992,1.11992,3200000.0
2007-04-23 08:19:00,1.11993,1.12006,1.11975,1.1198,9000000.0
2007-04-23 08:20:00,1.1197,1.11994,1.11958,1.11981,13600000.0
2007-04-23 08:21:00,1.12041,1.12041,1.11989,1.12019,21600000.0
2007-04-23 08:22:00,1.12008,1.12021,1.1196,1.11993,15800000.0
2007-04-23 08:23:00,1.12,1.12026,1.12,1.12004,17600000.0
2007-04-23 08:24:00,1.12031,1.12031,1.12003,1.1203,11400000.0
2007-04-23 08:25:00,1.12018,1.12025,1.12006,1.12019,23400000.0
2007-04-23 08:26:00,1.12,1.12,1.11996,1.11996,7600000.0
2007-04-23 08:27:00,1.11986,1.12038,1.11986,1.12021,19600000.0
2007-04-23 08:28:00,1.12033,1.12047,1.12025,1.12025,18800000.0
2007-04-23 08:29:00,1.12041,1.12069,1.12034,1.12069,9800000.0
2007-04-23 08:30:00,1.12057,1.12057,1.11974,1.11974,13200000.0
2007-04-23 08:31:00,1.11997,1.1201,1.11983,1.12008,24800000.0
2007-04-23 08:32:00,1.12011,1.12011,1.11967,1.11967,15600000.0
2007-04-23 08:33:00,1.11982,1.12036,1.11973,1.12004,28800000.0
2007-04-23 08:34:00,1.12,1.12,1.11964,1.11971,10800000.0
2007-04-23 08:35:00,1.11998,1.1202,1.11982,1.12018,22800000.0
2007-04-23 08:36:00,1.1202,1.1202,1.11979,1.11993,10800000.0
2007-04-23 08:37:00,1.11991,1.12002,1.11981,1.12002,6800000.0
2007-04-23 08:38:00,1.12014,1.12014,1.11977,1.12009,14000000.0
2007-04-23 08:39:00,1.12014,1.12043,1.11969,1.11969,14400000.0
2007-04-23 08:40:00,1.11967,1.12009,1.11957,1.12009,18600000.0
2007-04-23 08:41:00,1.12032,1.1204,1.12008,1.1204,11600000.0
2007-04-23 08:42:00,1.1204,1.12062,1.12019,1.12057,13600000.0
2007-04-23 08:43:00,1.12014,1.12059,1.12014,1.12059,15800000.0
2007-04-23 08:44:00,1.12033,1.12033,1.12001,1.1201,11800000.0
2007-04-23 08:45:00,1.12038,1.12067,1.12016,1.12016,10600000.0
2007-04-23 08:46:00,1.1202,1.12026,1.12011,1.12026,24000000.0
2007-04-23 08:47:00,1.12003,1.12029,1.11962,1.11972,14800000.0
2007-04-23 08:48:00,1.11992,1.12012,1.11961,1.11987,16000000.0
2007-04-23 08:49:00,1.11987,1.11993,1.1198,1.11993,27200000.0
2007-04-23 08:50:00,1.11994,1.12029,1.11982,1.12029,8800000.0
2007-04-23 08:51:00,1.11983,1.12002,1.11969,1.11978,58000000.0
2007-04-23 08:52:00,1.11953,1.11988,1.11949,1.11971,19600000.0
2007-04-23 08:53:00,1.11991,1.12008,1.11978,1.12008,14600000.0
2007-04-23 08:54:00,1.11993,1.12054,1.11981,1.12054,20200000.0
2007-04-23 08:55:00,1.11981,1.11983,1.11966,1.11966,10400000.0
2007-04-23 08:56:00,1.11964,1.12014,1.11964,1.1198,18200000.0
2007-04-23 08:57:00,1.12031,1.12031,1.11986,1.11987,16800000.0
2007-04-23 08:58:00,1.11963,1.1199,1.11945,1.11945,11600000.0
2007-04-23 08:59:00,1.11962,1.11962,1.11907,1.11907,23600000.0
2007-04-23 09:00:00,1.11934,1.11963,1.11933,1.1194,20000000.0
2007-04-23 09:01:00,1.11929,1.1195,1.11929,1.1193,7400000.0
2007-04-23 09:02:00,1.11945,1.11995,1.11945,1.11985,19600000.0
2007-04-23 09:03:00,1.11936,1.11966,1.11936,1.11959,12400000.0
2007-04-23 09:04:00,1.11927,1.11983,1.11927,1.11983,2600000.0
2007-04-23 09:05:00,1.11958,1.11996,1.11958,1.11961,9200000.0
2007-04-23 09:06:00,1.11976,1.11984,1.1193,1.11955,26600000.0
2007-04-23 09:07:00,1.11944,1.1199,1.11928,1.11953,17200000.0
2007-04-23 09:08:00,1.11943,1.11977,1.11936,1.11966,16400000.0
2007-04-23 09:09:00,1.11975,1.12,1.11968,1.12,13800000.0
2007-04-23 09:10:00,1.11986,1.12021,1.11986,1.12001,9200000.0
2007-04-23 09:11:00,1.11967,1.12011,1.11967,1.11983,10600000.0
2007-04-23 09:12:00,1.11989,1.12055,1.11971,1.11996,20800000.0
2007-04-23 09:13:00,1.12011,1.12037,1.11982,1.11985,16200000.0
2007-04-23 09:14:00,1.12013,1.12037,1.12008,1.12028,18200000.0
2007-04-23 09:15:00,1.12003,1.12041,1.11989,1.11989,17800000.0
2007-04-23 09:16:00,1.11992,1.12053,1.11971,1.11975,9800000.0
2007-04-23 09:17:00,1.11962,1.11983,1.11909,1.11983,16000000.0
2007-04-23 09:18:00,1.11931,1.11938,1.11892,1.11938,8000000.0
2007-04-23 09:19:00,1.1197,1.1198,1.1197,1.1198,17800000.0
2007-04-23 09:20:00,1.11939,1.11966,1.11938,1.11948,17800000.0
2007-04-23 09:21:00,1.11977,1.11977,1.11957,1.11958,17400000.0
2007-04-23 09:22:00,1.11988,1.11988,1.11971,1.11985,8200000.0
2007-04-23 09:23:00,1.11998,1.12027,1.11983,1.11992,8400000.0
2007-04-23 09:24:00,1.1198,1.12009,1.11916,1.11974,10000000.0
2007-04-23 09:25:00,1.11982,1.12004,1.11971,1.11972,8000000.0
2007-04-23 09:26:00,1.11979,1.11984,1.11957,1.11984,12400000.0
2007-04-23 09:27:00,1.11974,1.12002,1.11958,1.11958,24600000.0
2007-04-23 09:28:00,1.11984,1.11985,1.11931,1.1196,10600000.0
2007-04-23 09:29:00,1.11908,1.11945,1.11897,1.11945,14200000.0
2007-04-23 09:30:00,1.11964,1.11982,1.11962,1.11978,6800000.0
2007-04-23 09:31:00,1.11941,1.12006,1.11927,1.11947,28200000.0
2007-04-23 09:32:00,1.11961,1.11994,1.11953,1.11994,5200000.0
2007-04-23 09:33:00,1.11965,1.11965,1.11911,1.11925,14000000.0
2007-04-23 09:34:00,1.11947,1.11947,1.11917,1.11928,17600000.0
2007-04-23 09:35:00,1.11956,1.11956,1.11923,1.11935,10000000.0
2007-04-23 09:36:00,1.11923,1.11938,1.11887,1.11887,12800000.0
2007-04-23 09:38:00,1.11916,1.1194,1.11876,1.11876,14200000.0
2007-04-23 09:39:00,1.1193,1.1193,1.1193,1.1193,13800000.0
2007-04-23 09:40:00,1.11903,1.11928,1.11903,1.11904,13800000.0
2007-04-23 09:41:00,1.11882,1.11941,1.11882,1.11939,20200000.0
2007-04-23 09:42:00,1.11919,1.11941,1.11863,1.1192,15800000.0
2007-04-23 09:43:00,1.11947,1.11947,1.11897,1.11897,10000000.0
2007-04-23 09:44:00,1.11936,1.11987,1.11926,1.11934,10800000.0
2007-04-23 09:45:00,1.11939,1.11987,1.11939,1.11987,24200000.0
2007-04-23 09:46:00,1.11918,1.11967,1.11914,1.1193,20200000.0
2007-04-23 09:47:00,1.11923,1.11969,1.11923,1.11926,10800000.0
2007-04-23 09:48:00,1.11951,1.11986,1.11917,1.11976,12400000.0
2007-04-23 09:49:00,1.11942,1.11966,1.1193,1.1193,14600000.0
2007-04-23 09:50:00,1.11938,1.11968,1.11923,1.11946,17800000.0
2007-04-23 09:51:00,1.11957,1.11957,1.11889,1.11917,27400000.0
2007-04-23 09:52:00,1.1189,1.11907,1.11886,1.11905,11400000.0
2007-04-23 09:53:00,1.11903,1.11924,1.11888,1.11907,12800000.0
2007-04-23 09:54:00,1.1196,1.1196,1.1195,1.1195,9000000.0
2007-04-23 09:55:00,1.11926,1.11926,1.11885,1.11918,9000000.0
2007-04-23 09:56:00,1.11889,1.11889,1.11869,1.11869,3200000.0
2007-04-23 09:57:00,1.11898,1.11916,1.11846,1.11913,26800000.0
2007-04-23 09:58:00,1.11883,1.11928,1.11877,1.11908,11200000.0
2007-04-23 09:59:00,1.11897,1.11927,1.11873,1.11893,18200000.0
2007-04-23 10:00:00,1.11868,1.11903,1.11868,1.11882,25800000.0
2007-04-23 10:01:00,1.11913,1.11947,1.11901,1.11901,10800000.0
2007-04-23 10:02:00,1.11881,1.11912,1.11867,1.11867,22000000.0
2007-04-23 10:03:00,1.11849,1.11896,1.11835,1.11896,8600000.0
2007-04-23 10:04:00,1.11913,1.11959,1.11895,1.11895,24000000.0
2007-04-23 10:05:00,1.11913,1.11935,1.11901,1.11914,48600000.0
2007-04-23 10:06:00,1.11902,1.1191,1.11891,1.11897,7600000.0
2007-04-23 10:07:00,1.1187,1.11923,1.1187,1.1187,18200000.0
2007-04-23 10:08:00,1.11892,1.1191,1.11855,1.1189,14200000.0
2007-04-23 10:09:00,1.11873,1.11903,1.11865,1.1187,18600000.0
2007-04-23 10:10:00,1.11852,1.11898,1.11852,1.11873,19200000.0
2007-04-23 10:11:00,1.11885,1.11926,1.11848,1.11875,31600000.0
2007-04-23 10:12:00,1.11896,1.11922,1.11876,1.11891,60600000.0
2007-04-23 10:13:00,1.1192,1.1193,1.1192,1.1192,12800000.0
2007-04-23 10:14:00,1.11882,1.11909,1.11866,1.11909,12800000.0
2007-04-23 10:15:00,1.11897,1.11942,1.11867,1.11889,17000000.0
2007-04-23 10:16:00,1.11941,1.11941,1.11901,1.11932,19600000.0
2007-04-23 10:17:00,1.1191,1.11911,1.11876,1.11896,14800000.0
2007-04-23 10:18:00,1.11911,1.11911,1.11886,1.11892,7000000.0
2007-04-23 10:19:00,1.11923,1.11923,1.11883,1.11901,12400000.0
2007-04-23 10:20:00,1.11932,1.11932,1.11879,1.11932,9800000.0
2007-04-23 10:21:00,1.11869,1.11869,1.1183,1.1186,10000000.0
2007-04-23 10:22:00,1.11854,1.11873,1.1184,1.11863,12000000.0
2007-04-23 10:23:00,1.1187,1.11925,1.1187,1.11874,9800000.0
2007-04-23 10:24:00,1.11868,1.11895,1.1186,1.11873,14800000.0
2007-04-23 10:25:00,1.11897,1.11931,1.1189,1.11931,14400000.0
2007-04-23 10:26:00,1.11954,1.11958,1.1193,1.1193,19800000.0
2007-04-23 10:27:00,1.11935,1.11977,1.1193,1.11967,19200000.0
2007-04-23 10:28:00,1.11966,1.11985,1.11946,1.11957,11800000.0
2007-04-23 10:29:00,1.11929,1.11931,1.11893,1.11927,15200000.0
2007-04-23 10:30:00,1.11916,1.11939,1.11865,1.11922,18600000.0
2007-04-23 10:31:00,1.1194,1.11958,1.11878,1.11878,22200000.0
2007-04-23 10:32:00,1.11923,1.11933,1.11904,1.11923,9800000.0
2007-04-23 10:33:00,1.11922,1.11925,1.1189,1.11908,9200000.0
2007-04-23 10:34:00,1.11906,1.1193,1.1187,1.1187,10000000.0
2007-04-23 10:35:00,1.11869,1.11911,1.11869,1.11889,14600000.0
2007-04-23 10:36:00,1.11886,1.11907,1.1185,1.11902,8800000.0
2007-04-23 10:37:00,1.11881,1.11908,1.11846,1.11908,25200000.0
2007-04-23 10:38:00,1.11936,1.11982,1.11929,1.11929,10000000.0
2007-04-23 10:39:00,1.11936,1.11974,1.11916,1.11952,24400000.0
2007-04-23 10:40:00,1.11922,1.11949,1.11883,1.11949,10600000.0
2007-04-23 10:41:00,1.11903,1.11946,1.11903,1.11923,24200000.0
2007-04-23 10:42:00,1.11908,1.1191,1.11867,1.11884,22000000.0
2007-04-23 10:43:00,1.11901,1.11972,1.11901,1.11927,20400000.0
2007-04-23 10:44:00,1.1192,1.11947,1.11906,1.11947,10800000.0
2007-04-23 10:45:00,1.1195,1.11988,1.11924,1.11925,22200000.0
2007-04-23 10:46:00,1.11905,1.11951,1.11905,1.11909,10600000.0
2007-04-23 10:47:00,1.11922,1.11929,1.11892,1.11892,10000000.0
2007-04-23 10:48:00,1.11895,1.11904,1.11882,1.11904,20000000.0
2007-04-23 10:49:00,1.11886,1.11896,1.11866,1.11892,15000000.0
2007-04-23 10:50:00,1.11898,1.11952,1.11898,1.11933,11200000.0
2007-04-23 10:51:00,1.1193,1.11971,1.11928,1.1195,8400000.0
2007-04-23 10:52:00,1.11924,1.11944,1.11902,1.11944,14000000.0
2007-04-23 10:53:00,1.11984,1.11984,1.11943,1.11962,14400000.0
2007-04-23 10:54:00,1.11942,1.11961,1.11936,1.11939,19400000.0
2007-04-23 10:55:00,1.11937,1.11946,1.11922,1.11922,6800000.0
2007-04-23 10:56:00,1.11921,1.11938,1.11911,1.11916,25400000.0
2007-04-23 10:57:00,1.11918,1.11929,1.11912,1.11924,6800000.0
2007-04-23 10:58:00,1.11925,1.11952,1.11906,1.11945,12000000.0
2007-04-23 10:59:00,1.11955,1.11981,1.11938,1.11957,14800000.0
2007-04-23 11:00:00,1.11953,1.11966,1.1193,1.11945,13400000.0
2007-04-23 11:01:00,1.11919,1.11941,1.1188,1.11899,8600000.0
2007-04-23 11:03:00,1.11901,1.1194,1.11891,1.11917,12400000.0
2007-04-23 11:04:00,1.11939,1.1198,1.11915,1.1193,10000000.0
2007-04-23 11:05:00,1.1192,1.11923,1.11911,1.11923,7800000.0
2007-04-23 11:06:00,1.11947,1.11962,1.11937,1.11939,9400000.0
2007-04-23 11:07:00,1.11944,1.11953,1.1192,1.1195,9200000.0
2007-04-23 11:08:00,1.1198,1.12,1.1198,1.12,14000000.0
2007-04-23 11:09:00,1.11973,1.11977,1.11973,1.11977,14000000.0
2007-04-23 11:10:00,1.12006,1.12013,1.11987,1.12008,24400000.0
2007-04-23 11:11:00,1.11992,1.12027,1.11973,1.11995,17200000.0
2007-04-23 11:12:00,1.11977,1.11989,1.11936,1.11955,11800000.0
2007-04-23 11:13:00,1.11938,1.11977,1.11924,1.11924,30200000.0
2007-04-23 11:14:00,1.11976,1.11976,1.1192,1.11935,21600000.0
2007-04-23 11:15:00,1.11934,1.11949,1.11916,1.11929,22000000.0
2007-04-23 11:16:00,1.11939,1.11948,1.11917,1.11917,11600000.0
2007-04-23 11:17:00,1.1195,1.1195,1.1195,1.1195,23800000.0
2007-04-23 11:18:00,1.11914,1.11955,1.11914,1.11927,23800000.0
2007-04-23 11:19:00,1.11957,1.11957,1.11878,1.119,19000000.0
2007-04-23 11:20:00,1.11906,1.11922,1.11898,1.11914,12200000.0
2007-04-23 11:21:00,1.11928,1.11928,1.11904,1.11904,15400000.0
2007-04-23 11:22:00,1.11927,1.1197,1.11927,1.11933,23200000.0
2007-04-23 11:23:00,1.1192,1.11967,1.11902,1.11918,27800000.0
2007-04-23 11:25:00,1.11923,1.11987,1.11905,1.1191,15800000.0
2007-04-23 11:26:00,1.11935,1.11935,1.11908,1.11915,4200000.0
2007-04-23 11:27:00,1.11899,1.11927,1.11885,1.11885,18000000.0
2007-04-23 11:28:00,1.11905,1.11905,1.1185,1.11865,19400000.0
2007-04-23 11:29:00,1.11875,1.11953,1.11875,1.11896,25400000.0
2007-04-23 11:30:00,1.11904,1.11921,1.11881,1.1189,20800000.0
2007-04-23 11:31:00,1.11917,1.11917,1.11867,1.11914,10400000.0
2007-04-23 11:32:00,1.1192,1.1193,1.1192,1.1193,18000000.0
2007-04-23 11:33:00,1.11889,1.11926,1.11848,1.11868,18000000.0
2007-04-23 11:34:00,1.11873,1.11888,1.1187,1.1187,16000000.0
2007-04-23 11:35:00,1.11884,1.11931,1.11884,1.11917,13000000.0
2007-04-23 11:36:00,1.11909,1.11919,1.11872,1.11872,8400000.0
2007-04-23 11:37:00,1.119,1.11936,1.11897,1.11913,19600000.0
2007-04-23 11:38:00,1.11874,1.11918,1.11853,1.11917,23600000.0
2007-04-23 11:39:00,1.11914,1.11914,1.11908,1.11908,8200000.0
2007-04-23 11:40:00,1.11918,1.11964,1.11901,1.1194,20400000.0
2007-04-23 11:41:00,1.11934,1.11939,1.11927,1.11927,17200000.0
2007-04-23 11:42:00,1.1191,1.11927,1.11895,1.11927,6400000.0
2007-04-23 11:43:00,1.1194,1.1194,1.1194,1.1194,4200000.0
2007-04-23 11:44:00,1.11918,1.11926,1.11879,1.11879,4200000.0
2007-04-23 11:45:00,1.11891,1.11937,1.11845,1.11937,12600000.0
2007-04-23 11:47:00,1.11908,1.11928,1.11908,1.11916,12400000.0
2007-04-23 11:48:00,1.11907,1.11924,1.11887,1.11887,9800000.0
2007-04-23 11:49:00,1.11944,1.11944,1.11897,1.11897,16600000.0
2007-04-23 11:50:00,1.11894,1.11948,1.11894,1.11906,25400000.0
2007-04-23 11:51:00,1.11909,1.11929,1.11876,1.11929,11200000.0
2007-04-23 11:52:00,1.11949,1.11953,1.11914,1.11927,17000000.0
2007-04-23 11:53:00,1.11931,1.11984,1.1193,1.11984,12400000.0
2007-04-23 11:54:00,1.11947,1.11947,1.11901,1.11911,27400000.0
2007-04-23 11:55:00,1.1196,1.1197,1.1195,1.1196,24600000.0
2007-04-23 11:56:00,1.11941,1.11983,1.11912,1.1193,24600000.0
2007-04-23 11:57:00,1.11924,1.11924,1.11898,1.11898,16800000.0
2007-04-23 11:58:00,1.11936,1.11936,1.11913,1.11917,14000000.0
2007-04-23 11:59:00,1.11898,1.11917,1.11891,1.11902,13800000.0
2007-04-23 12:00:00,1.11883,1.11888,1.11859,1.11868,16000000.0
2007-04-23 12:01:00,1.11875,1.11876,1.11856,1.11857,9000000.0
2007-04-23 12:02:00,1.11862,1.11874,1.11848,1.11848,21600000.0
2007-04-23 12:03:00,1.1187,1.1188,1.1187,1.1187,13800000.0
2007-04-23 12:04:00,1.11847,1.11858,1.11834,1.11858,13800000.0
2007-04-23 12:05:00,1.11838,1.11863,1.11838,1.11843,7600000.0
2007-04-23 12:06:00,1.11871,1.11871,1.11774,1.11812,26800000.0
2007-04-23 12:07:00,1.1186,1.1186,1.1185,1.1186,15200000.0
2007-04-23 12:08:00,1.11855,1.11855,1.11824,1.11827,15200000.0
2007-04-23 12:09:00,1.11841,1.11883,1.11834,1.11841,15800000.0
2007-04-23 12:10:00,1.11845,1.11867,1.11799,1.11865,10000000.0
2007-04-23 12:11:00,1.11841,1.11892,1.11841,1.11859,30800000.0
2007-04-23 12:12:00,1.11842,1.11882,1.11842,1.11858,16400000.0
2007-04-23 12:13:00,1.11863,1.11877,1.11849,1.11849,10200000.0
2007-04-23 12:14:00,1.11849,1.11871,1.11837,1.11837,8200000.0
2007-04-23 12:16:00,1.1188,1.1189,1.1188,1.1189,30000000.0
2007-04-23 12:17:00,1.11862,1.11876,1.11827,1.11855,30000000.0
2007-04-23 12:18:00,1.11874,1.11894,1.11857,1.11857,23800000.0
2007-04-23 12:19:00,1.11865,1.11881,1.11847,1.11877,12400000.0
2007-04-23 12:20:00,1.11864,1.11887,1.11835,1.11854,16800000.0
2007-04-23 12:21:00,1.11838,1.11851,1.11838,1.11851,10400000.0
2007-04-23 12:22:00,1.11889,1.11889,1.11844,1.11853,10400000.0
2007-04-23 12:23:00,1.11886,1.1191,1.11873,1.1191,20000000.0
2007-04-23 12:24:00,1.1186,1.11903,1.11853,1.11855,9400000.0
2007-04-23 12:25:00,1.11872,1.11879,1.11819,1.11819,16400000.0
2007-04-23 12:26:00,1.11866,1.119,1.11854,1.11874,11400000.0
2007-04-23 12:27:00,1.119,1.1191,1.119,1.1191,24000000.0
2007-04-23 12:28:00,1.11879,1.11905,1.11869,1.11892,24000000.0
2007-04-23 12:29:00,1.11878,1.1193,1.11878,1.11915,11600000.0
2007-04-23 12:30:00,1.11864,1.11918,1.11857,1.11869,10600000.0
2007-04-23 12:31:00,1.1189,1.1189,1.1188,1.1188,16200000.0
2007-04-23 12:32:00,1.1187,1.11875,1.11842,1.11872,16200000.0
2007-04-23 12:33:00,1.11866,1.11866,1.11826,1.11854,9800000.0
2007-04-23 12:34:00,1.11851,1.11873,1.11832,1.11859,11800000.0
2007-04-23 12:35:00,1.11838,1.11865,1.11826,1.11826,10800000.0
2007-04-23 12:36:00,1.11892,1.11926,1.11869,1.11903,9400000.0
2007-04-23 12:37:00,1.11878,1.11892,1.11878,1.11892,6400000.0
2007-04-23 12:38:00,1.11902,1.11914,1.11885,1.11906,10000000.0
2007-04-23 12:39:00,1.11877,1.11879,1.11877,1.11879,2600000.0
2007-04-23 12:40:00,1.11896,1.11941,1.11896,1.11941,15400000.0
2007-04-23 12:41:00,1.11904,1.11929,1.11895,1.11895,27600000.0
2007-04-23 12:42:00,1.11929,1.11934,1.11901,1.11934,5800000.0
2007-04-23 12:43:00,1.11919,1.11919,1.11881,1.11894,17000000.0
2007-04-23 12:44:00,1.11893,1.11897,1.11893,1.11897,2600000.0
2007-04-23 12:45:00,1.11913,1.11913,1.1189,1.11899,3000000.0
2007-04-23 12:46:00,1.1189,1.11921,1.1189,1.11907,4200000.0
2007-04-23 12:47:00,1.11871,1.11892,1.11864,1.11881,16800000.0
2007-04-23 12:48:00,1.11892,1.11897,1.11872,1.11895,21400000.0
2007-04-23 12:50:00,1.1189,1.11896,1.1189,1.11896,3200000.0
2007-04-23 12:51:00,1.11902,1.11945,1.11877,1.11909,17600000.0
2007-04-23 12:52:00,1.11889,1.11897,1.11889,1.11897,5600000.0
2007-04-23 12:53:00,1.1191,1.1191,1.11885,1.11887,13600000.0
2007-04-23 12:54:00,1.1193,1.1194,1.1193,1.1194,12600000.0
2007-04-23 12:55:00,1.11868,1.1191,1.11868,1.1191,12600000.0
2007-04-23 12:56:00,1.11892,1.11927,1.11892,1.11927,20600000.0
2007-04-23 12:57:00,1.1187,1.11913,1.1187,1.11913,14200000.0
2007-04-23 12:58:00,1.11931,1.11931,1.11888,1.11888,12800000.0
2007-04-23 12:59:00,1.11887,1.11898,1.11875,1.11898,9400000.0
2007-04-23 13:00:00,1.11907,1.11907,1.11861,1.11861,12200000.0
2007-04-23 13:01:00,1.11872,1.11879,1.11839,1.1186,12000000.0
2007-04-23 13:02:00,1.119,1.1192,1.119,1.1191,14400000.0
2007-04-23 13:03:00,1.1188,1.11892,1.11868,1.11868,14400000.0
2007-04-23 13:04:00,1.11903,1.11953,1.11882,1.11885,22600000.0
2007-04-23 13:05:00,1.11923,1.11928,1.11853,1.11877,9600000.0
2007-04-23 13:06:00,1.11842,1.11888,1.11842,1.11888,7400000.0
2007-04-23 13:07:00,1.11911,1.11924,1.119,1.119,16400000.0
2007-04-23 13:08:00,1.11911,1.11911,1.11885,1.11886,19400000.0
2007-04-23 13:09:00,1.11905,1.11905,1.1183,1.1183,16400000.0
2007-04-23 13:10:00,1.11876,1.11899,1.11861,1.11896,24200000.0
2007-04-23 13:11:00,1.11875,1.11901,1.11861,1.11901,15400000.0
2007-04-23 13:12:00,1.11921,1.11921,1.11858,1.11879,14200000.0
2007-04-23 13:13:00,1.1187,1.11916,1.11849,1.11871,12800000.0
2007-04-23 13:14:00,1.11879,1.11911,1.11864,1.11864,13400000.0
2007-04-23 13:15:00,1.11871,1.11871,1.11833,1.11851,8800000.0
2007-04-23 13:16:00,1.11863,1.11902,1.11863,1.11891,9200000.0
2007-04-23 13:17:00,1.1189,1.11896,1.11868,1.11868,12800000.0
2007-04-23 13:18:00,1.11885,1.11908,1.11873,1.11908,13000000.0
2007-04-23 13:19:00,1.11894,1.11894,1.11828,1.11852,10600000.0
2007-04-23 13:20:00,1.11841,1.11899,1.1184,1.11869,15400000.0
2007-04-23 13:21:00,1.11884,1.11906,1.11868,1.11906,21800000.0
2007-04-23 13:22:00,1.11872,1.11922,1.11859,1.11863,13400000.0
2007-04-23 13:23:00,1.11866,1.11884,1.11859,1.11859,18600000.0
2007-04-23 13:24:00,1.11874,1.11898,1.11863,1.11884,15800000.0
2007-04-23 13:25:00,1.11865,1.11891,1.11843,1.11891,14600000.0
2007-04-23 13:26:00,1.11859,1.11913,1.11849,1.11913,27800000.0
2007-04-23 13:28:00,1.11881,1.11887,1.11841,1.11873,19000000.0
2007-04-23 13:30:00,1.11895,1.11902,1.11823,1.11872,11200000.0
2007-04-23 13:31:00,1.1192,1.1192,1.1191,1.1191,21200000.0
2007-04-23 13:32:00,1.11879,1.11908,1.11871,1.11908,21200000.0
2007-04-23 13:33:00,1.11924,1.11935,1.11874,1.11889,9800000.0
2007-04-23 13:34:00,1.11882,1.11905,1.11866,1.11871,35800000.0
2007-04-23 13:35:00,1.11887,1.11891,1.11854,1.11874,18000000.0
2007-04-23 13:36:00,1.1189,1.11901,1.11869,1.11901,14600000.0
2007-04-23 13:37:00,1.11864,1.11928,1.11857,1.11857,9400000.0
2007-04-23 13:38:00,1.11868,1.11886,1.11856,1.11858,19000000.0
2007-04-23 13:39:00,1.119,1.119,1.119,1.119,16600000.0
2007-04-23 13:40:00,1.1191,1.1191,1.1191,1.1191,16600000.0
2007-04-23 13:41:00,1.11903,1.11903,1.11868,1.11902,16600000.0
2007-04-23 13:42:00,1.11859,1.11879,1.11855,1.11861,6600000.0
2007-04-23 13:43:00,1.11894,1.11894,1.11833,1.11866,12000000.0
2007-04-23 13:44:00,1.11851,1.11874,1.11834,1.11874,19600000.0
2007-04-23 13:45:00,1.11836,1.11912,1.11836,1.11854,10800000.0
2007-04-23 13:46:00,1.11869,1.11893,1.11869,1.11882,12600000.0
2007-04-23 13:47:00,1.11864,1.11874,1.11838,1.11858,13800000.0
2007-04-23 13:48:00,1.11828,1.11883,1.11828,1.11883,10000000.0
2007-04-23 13:49:00,1.1185,1.11899,1.11834,1.11836,20600000.0
2007-04-23 13:50:00,1.11836,1.11878,1.1183,1.11834,15400000.0
2007-04-23 13:51:00,1.11822,1.11856,1.11818,1.11856,8400000.0
2007-04-23 13:52:00,1.11843,1.11843,1.11834,1.11834,2000000.0
2007-04-23 13:53:00,1.11815,1.11846,1.11815,1.11846,7400000.0
2007-04-23 13:54:00,1.1186,1.1187,1.1186,1.1187,22800000.0
2007-04-23 13:55:00,1.11846,1.11901,1.11831,1.11831,22800000.0
2007-04-23 13:56:00,1.1182,1.11852,1.11804,1.11806,17000000.0
2007-04-23 13:57:00,1.11795,1.11833,1.11791,1.11817,17200000.0
2007-04-23 13:58:00,1.11836,1.11836,1.11784,1.11784,7800000.0
2007-04-23 13:59:00,1.11823,1.11823,1.11802,1.11808,12800000.0
2007-04-23 14:01:00,1.11825,1.11825,1.11787,1.11788,8200000.0
2007-04-23 14:02:00,1.1179,1.1179,1.11784,1.1179,4400000.0
2007-04-23 14:03:00,1.11802,1.11829,1.11784,1.11814,25000000.0
2007-04-23 14:04:00,1.1185,1.1185,1.1184,1.1184,14800000.0
2007-04-23 14:05:00,1.11796,1.11827,1.11788,1.1181,14800000.0
2007-04-23 14:06:00,1.11827,1.11827,1.11795,1.11795,10000000.0
2007-04-23 14:07:00,1.11799,1.11815,1.11781,1.1179,11600000.0
2007-04-23 14:08:00,1.11803,1.11803,1.11757,1.11762,26200000.0
2007-04-23 14:09:00,1.11795,1.11855,1.11766,1.11855,17400000.0
2007-04-23 14:10:00,1.11819,1.11845,1.11819,1.11836,13600000.0
2007-04-23 14:11:00,1.11791,1.1182,1.11785,1.11789,15600000.0
2007-04-23 14:12:00,1.11777,1.11791,1.11766,1.11766,22400000.0
2007-04-23 14:13:00,1.11766,1.11789,1.11756,1.11756,16600000.0
2007-04-23 14:14:00,1.11739,1.11758,1.11735,1.11756,20200000.0
2007-04-23 14:15:00,1.11727,1.11741,1.11701,1.11701,3000000.0
2007-04-23 14:16:00,1.11724,1.11724,1.11672,1.11722,13200000.0
2007-04-23 14:17:00,1.11713,1.11746,1.11713,1.11731,10000000.0
2007-04-23 14:18:00,1.11756,1.11756,1.11706,1.11727,17600000.0
2007-04-23 14:19:00,1.11736,1.11756,1.11711,1.11711,37400000.0
2007-04-23 14:20:00,1.11726,1.11755,1.11699,1.11733,11000000.0
2007-04-23 14:21:00,1.11732,1.11744,1.11699,1.11709,12400000.0
2007-04-23 14:22:00,1.1174,1.1174,1.1174,1.1174,6400000.0
2007-04-23 14:23:00,1.117,1.1171,1.117,1.1171,6400000.0
2007-04-23 14:24:00,1.11719,1.11742,1.11719,1.11742,3200000.0
2007-04-23 14:25:00,1.1172,1.1172,1.11713,1.11713,2000000.0
2007-04-23 14:26:00,1.11712,1.11736,1.11702,1.11706,27400000.0
2007-04-23 14:27:00,1.11727,1.11735,1.11708,1.11708,6000000.0
2007-04-23 14:28:00,1.11707,1.11729,1.11696,1.11723,10800000.0
2007-04-23 14:29:00,1.11718,1.11736,1.11698,1.1172,15600000.0
2007-04-23 14:30:00,1.11726,1.11749,1.11701,1.11702,11400000.0
2007-04-23 14:31:00,1.11743,1.11761,1.11715,1.1175,10600000.0
2007-04-23 14:32:00,1.11736,1.11754,1.11712,1.11715,15200000.0
2007-04-23 14:33:00,1.11727,1.11727,1.11673,1.1169,12400000.0
2007-04-23 14:34:00,1.11681,1.11727,1.11677,1.11727,12400000.0
2007-04-23 14:35:00,1.11728,1.11728,1.11695,1.11707,12200000.0
2007-04-23 14:36:00,1.11702,1.11738,1.117,1.11714,9200000.0
2007-04-23 14:37:00,1.11778,1.11778,1.11745,1.11746,29000000.0
2007-04-23 14:38:00,1.1176,1.11794,1.11755,1.11757,29600000.0
2007-04-23 14:39:00,1.11807,1.11807,1.1178,1.11781,25200000.0
2007-04-23 14:40:00,1.11804,1.11804,1.11735,1.11751,18600000.0
2007-04-23 14:41:00,1.11763,1.11763,1.1173,1.11734,8800000.0
2007-04-23 14:42:00,1.11737,1.11737,1.11709,1.11709,9400000.0
2007-04-23 14:43:00,1.11699,1.11703,1.11682,1.11699,26200000.0
2007-04-23 14:44:00,1.11734,1.11734,1.11708,1.11715,7800000.0
2007-04-23 14:45:00,1.11717,1.11776,1.11717,1.11776,14000000.0
2007-04-23 14:46:00,1.11765,1.11786,1.11744,1.11757,11000000.0
2007-04-23 14:47:00,1.11784,1.11784,1.11741,1.1178,20800000.0
2007-04-23 14:49:00,1.11744,1.11777,1.11738,1.11752,22800000.0
2007-04-23 14:50:00,1.11729,1.11761,1.11714,1.11761,14600000.0
2007-04-23 14:51:00,1.11769,1.11769,1.11747,1.11747,14800000.0
2007-04-23 14:52:00,1.11796,1.11807,1.11762,1.11807,10600000.0
2007-04-23 14:53:00,1.11774,1.11824,1.1175,1.11824,10000000.0
2007-04-23 14:54:00,1.11796,1.11827,1.11793,1.11804,13800000.0
2007-04-23 14:55:00,1.11771,1.11822,1.11729,1.11767,23200000.0
2007-04-23 14:56:00,1.11781,1.11802,1.11769,1.11769,16400000.0
2007-04-23 14:57:00,1.118,1.11823,1.11762,1.11811,10200000.0
2007-04-23 14:58:00,1.11797,1.11797,1.11772,1.11772,8200000.0
2007-04-23 14:59:00,1.11763,1.11791,1.11763,1.11784,7200000.0
2007-04-23 15:00:00,1.11793,1.11793,1.11726,1.11732,11600000.0
2007-04-23 15:01:00,1.11733,1.11786,1.11733,1.11786,21800000.0
2007-04-23 15:02:00,1.11761,1.11804,1.11761,1.11771,11200000.0
2007-04-23 15:03:00,1.118,1.118,1.1179,1.1179,10000000.0
2007-04-23 15:04:00,1.11746,1.1177,1.11746,1.11755,10000000.0
2007-04-23 15:05:00,1.11794,1.11794,1.11749,1.11772,18600000.0
2007-04-23 15:06:00,1.11777,1.11782,1.11743,1.11752,20800000.0
2007-04-23 15:07:00,1.11784,1.11803,1.11752,1.11768,17000000.0
2007-04-23 15:08:00,1.11754,1.11791,1.11754,1.11791,14400000.0
2007-04-23 15:09:00,1.11782,1.11814,1.11776,1.11776,5400000.0
2007-04-23 15:10:00,1.1176,1.11767,1.11738,1.11738,7400000.0
2007-04-23 15:11:00,1.11756,1.11765,1.11756,1.1176,20200000.0
2007-04-23 15:12:00,1.1176,1.1179,1.11757,1.11761,14400000.0
2007-04-23 15:13:00,1.11781,1.11781,1.11745,1.11763,14600000.0
2007-04-23 15:14:00,1.11794,1.11794,1.11748,1.11749,17400000.0
2007-04-23 15:15:00,1.11782,1.11806,1.11777,1.11777,17800000.0
2007-04-23 15:16:00,1.11779,1.11798,1.11742,1.11763,31200000.0
2007-04-23 15:17:00,1.11777,1.11838,1.11739,1.11765,15400000.0
2007-04-23 15:18:00,1.11819,1.11819,1.11792,1.11803,10000000.0
2007-04-23 15:19:00,1.1181,1.1181,1.1181,1.1181,12600000.0
2007-04-23 15:20:00,1.118,1.118,1.118,1.118,12600000.0
2007-04-23 15:21:00,1.11782,1.11801,1.11756,1.11801,12600000.0
2007-04-23 15:22:00,1.11772,1.11846,1.11772,1.11786,13400000.0
2007-04-23 15:23:00,1.11771,1.11784,1.11766,1.11783,17600000.0
2007-04-23 15:24:00,1.1175,1.11778,1.11738,1.11778,24000000.0
2007-04-23 15:25:00,1.1176,1.11775,1.11759,1.11771,9400000.0
2007-04-23 15:26:00,1.11774,1.11805,1.11752,1.11805,22400000.0
2007-04-23 15:27:00,1.11786,1.11826,1.11765,1.11826,3600000.0
2007-04-23 15:28:00,1.11789,1.11798,1.11775,1.11782,13200000.0
2007-04-23 15:29:00,1.11786,1.11806,1.11776,1.11806,6200000.0
2007-04-23 15:30:00,1.11771,1.11801,1.11771,1.11793,13400000.0
2007-04-23 15:31:00,1.1177,1.11803,1.1177,1.11799,9800000.0
2007-04-23 15:32:00,1.11787,1.11797,1.11769,1.11769,11400000.0
2007-04-23 15:33:00,1.11776,1.11777,1.11761,1.11777,12800000.0
2007-04-23 15:34:00,1.11816,1.1184,1.11784,1.11784,10400000.0
2007-04-23 15:35:00,1.11779,1.118,1.11768,1.11783,13400000.0
2007-04-23 15:36:00,1.11793,1.11793,1.1179,1.1179,2600000.0
2007-04-23 15:37:00,1.1177,1.11809,1.1177,1.11809,15600000.0
2007-04-23 15:38:00,1.118,1.11839,1.11779,1.11779,18000000.0
2007-04-23 15:39:00,1.1182,1.11833,1.11796,1.11813,14200000.0
2007-04-23 15:40:00,1.11795,1.11862,1.11795,1.11822,10400000.0
2007-04-23 15:41:00,1.11801,1.11806,1.11779,1.11802,18600000.0
2007-04-23 15:42:00,1.11738,1.11799,1.11738,1.11794,7400000.0
2007-04-23 15:43:00,1.11762,1.11776,1.1176,1.1176,12200000.0
2007-04-23 15:44:00,1.11815,1.1183,1.11786,1.11793,24800000.0
2007-04-23 15:45:00,1.11794,1.11836,1.11778,1.11799,22800000.0
2007-04-23 15:46:00,1.11788,1.11808,1.11788,1.11808,17400000.0
2007-04-23 15:47:00,1.11785,1.11792,1.11785,1.11792,9000000.0
2007-04-23 15:48:00,1.11784,1.11831,1.11784,1.11831,18000000.0
2007-04-23 15:49:00,1.11823,1.11823,1.11758,1.11769,13400000.0
2007-04-23 15:50:00,1.11767,1.11777,1.11737,1.11737,24400000.0
2007-04-23 15:51:00,1.11768,1.11799,1.11749,1.11799,11200000.0
2007-04-23 15:52:00,1.11733,1.11772,1.1172,1.11772,20800000.0
2007-04-23 15:53:00,1.11743,1.11743,1.11707,1.11707,4800000.0
2007-04-23 15:54:00,1.11685,1.11745,1.11685,1.11713,17800000.0
2007-04-23 15:55:00,1.11708,1.11777,1.1168,1.11697,17200000.0
2007-04-23 15:56:00,1.1169,1.117,1.11669,1.11692,7400000.0
2007-04-23 15:57:00,1.11704,1.11713,1.11671,1.11713,29800000.0
2007-04-23 15:58:00,1.11722,1.11735,1.11691,1.11717,22000000.0
2007-04-23 15:59:00,1.11715,1.11752,1.11715,1.11752,19200000.0
2007-04-23 16:00:00,1.1177,1.1178,1.1176,1.1176,14600000.0
2007-04-23 16:01:00,1.11722,1.11748,1.11716,1.11724,14600000.0
2007-04-23 16:02:00,1.1175,1.1175,1.1175,1.1175,15000000.0
2007-04-23 16:03:00,1.1176,1.1177,1.1176,1.1177,15000000.0
2007-04-23 16:04:00,1.1173,1.11772,1.11718,1.11718,15000000.0
2007-04-23 16:05:00,1.11716,1.11736,1.11679,1.1173,15200000.0
2007-04-23 16:06:00,1.1172,1.11737,1.11711,1.1172,7400000.0
2007-04-23 16:07:00,1.11726,1.11726,1.11707,1.11707,4800000.0
2007-04-23 16:08:00,1.11747,1.11748,1.11718,1.1173,16400000.0
2007-04-23 16:09:00,1.11708,1.11728,1.11689,1.11728,13000000.0
2007-04-23 16:10:00,1.1175,1.11788,1.1175,1.11788,2600000.0
2007-04-23 16:11:00,1.11773,1.11825,1.11743,1.1177,14000000.0
2007-04-23 16:12:00,1.11773,1.11817,1.11772,1.11784,14400000.0
2007-04-23 16:13:00,1.11761,1.118,1.11761,1.11778,8200000.0
2007-04-23 16:14:00,1.11786,1.1181,1.1175,1.1176,7600000.0
2007-04-23 16:15:00,1.11764,1.11803,1.11764,1.11788,14000000.0
2007-04-23 16:16:00,1.11762,1.11806,1.11762,1.11784,18800000.0
2007-04-23 16:17:00,1.11796,1.11796,1.11733,1.11741,14400000.0
2007-04-23 16:18:00,1.11748,1.11776,1.11741,1.11766,11800000.0
2007-04-23 16:19:00,1.11737,1.11752,1.11723,1.11729,24400000.0
2007-04-23 16:20:00,1.1176,1.1176,1.1171,1.11727,16800000.0
2007-04-23 16:21:00,1.11725,1.11725,1.11711,1.11712,23400000.0
2007-04-23 16:22:00,1.11753,1.11753,1.11698,1.11726,11400000.0
2007-04-23 16:23:00,1.1171,1.11764,1.1171,1.11732,33000000.0
2007-04-23 16:24:00,1.11753,1.11753,1.11717,1.11742,10400000.0
2007-04-23 16:25:00,1.11719,1.1174,1.1171,1.1171,25400000.0
2007-04-23 16:26:00,1.11761,1.11764,1.11715,1.11764,19400000.0
2007-04-23 16:27:00,1.11721,1.11734,1.11704,1.11724,22600000.0
2007-04-23 16:28:00,1.11735,1.11739,1.11692,1.11692,8800000.0
2007-04-23 16:29:00,1.11688,1.11707,1.11688,1.11707,4000000.0
2007-04-23 16:30:00,1.11709,1.11735,1.11687,1.11735,19400000.0
2007-04-23 16:31:00,1.11664,1.11714,1.11664,1.11708,19400000.0
2007-04-23 16:32:00,1.11714,1.11735,1.11714,1.11724,8400000.0
2007-04-23 16:33:00,1.11747,1.11774,1.1174,1.1176,14800000.0
2007-04-23 16:34:00,1.11785,1.11785,1.11715,1.11736,14000000.0
2007-04-23 16:35:00,1.11715,1.1174,1.11715,1.11716,19600000.0
2007-04-23 16:36:00,1.11691,1.11752,1.11691,1.11752,10800000.0
2007-04-23 16:37:00,1.11725,1.11729,1.1169,1.11712,17000000.0
2007-04-23 16:38:00,1.11734,1.11765,1.1171,1.11765,16200000.0
2007-04-23 16:39:00,1.11742,1.11766,1.11742,1.11766,21800000.0
2007-04-23 16:40:00,1.11746,1.11778,1.11686,1.11778,17000000.0
2007-04-23 16:41:00,1.11763,1.11789,1.1175,1.11789,12400000.0
2007-04-23 16:42:00,1.11781,1.11807,1.11768,1.11779,14600000.0
2007-04-23 16:43:00,1.11776,1.11782,1.11749,1.11749,16200000.0
2007-04-23 16:44:00,1.118,1.11864,1.11786,1.11844,10000000.0
2007-04-23 16:45:00,1.11778,1.11819,1.11772,1.11819,17800000.0
2007-04-23 16:46:00,1.11801,1.11821,1.11765,1.11785,10400000.0
2007-04-23 16:47:00,1.11753,1.11773,1.11741,1.11749,25200000.0
2007-04-23 16:48:00,1.11783,1.1181,1.11757,1.1178,7600000.0
2007-04-23 16:49:00,1.11745,1.11761,1.11729,1.11747,12600000.0
2007-04-23 16:50:00,1.11727,1.11781,1.11719,1.11781,12400000.0
2007-04-23 16:51:00,1.11728,1.1173,1.11728,1.1173,3400000.0
2007-04-23 16:52:00,1.11763,1.11763,1.1172,1.11745,7000000.0
2007-04-23 16:53:00,1.11766,1.11794,1.11762,1.11776,26600000.0
2007-04-23 16:54:00,1.11758,1.11786,1.11729,1.11758,29400000.0
2007-04-23 16:55:00,1.11812,1.11812,1.11794,1.11803,6800000.0
2007-04-23 16:56:00,1.11818,1.11818,1.11747,1.11747,15400000.0
2007-04-23 16:57:00,1.11764,1.11771,1.11726,1.11741,14000000.0
2007-04-23 16:58:00,1.11789,1.11811,1.11729,1.11759,22000000.0
2007-04-23 16:59:00,1.1177,1.11771,1.11737,1.11738,16200000.0
2007-04-23 17:00:00,1.11744,1.11759,1.11744,1.11759,18800000.0
2007-04-23 17:01:00,1.11782,1.118,1.11766,1.11785,9600000.0
2007-04-23 17:02:00,1.11766,1.11809,1.11766,1.11775,26000000.0
2007-04-23 17:03:00,1.11777,1.118,1.11745,1.118,14000000.0
2007-04-23 17:04:00,1.1176,1.11809,1.11755,1.1177,17000000.0
2007-04-23 17:05:00,1.11792,1.11808,1.11742,1.11742,15800000.0
2007-04-23 17:06:00,1.11747,1.11773,1.11746,1.11769,19400000.0
2007-04-23 17:07:00,1.11772,1.11784,1.11732,1.11781,21400000.0
2007-04-23 17:08:00,1.11754,1.11771,1.1174,1.11743,10400000.0
2007-04-23 17:09:00,1.11743,1.11758,1.11738,1.11738,9800000.0
2007-04-23 17:10:00,1.11759,1.11796,1.11735,1.11766,12200000.0
2007-04-23 17:11:00,1.11755,1.11797,1.11739,1.11763,24400000.0
2007-04-23 17:12:00,1.11744,1.11776,1.11707,1.11744,21600000.0
2007-04-23 17:13:00,1.11758,1.11771,1.11714,1.11771,17800000.0
2007-04-23 17:14:00,1.11713,1.11729,1.11692,1.11718,16000000.0
2007-04-23 17:15:00,1.11695,1.11763,1.1169,1.11715,18200000.0
2007-04-23 17:16:00,1.11749,1.1178,1.11743,1.11747,10400000.0
2007-04-23 17:17:00,1.11735,1.11806,1.11733,1.1175,12800000.0
2007-04-23 17:18:00,1.11705,1.11705,1.11662,1.11662,13000000.0
2007-04-23 17:19:00,1.1171,1.1172,1.117,1.117,4200000.0
2007-04-23 17:20:00,1.11659,1.11659,1.11636,1.11636,4200000.0
2007-04-23 17:21:00,1.11646,1.11664,1.11608,1.11623,22200000.0
2007-04-23 17:22:00,1.11626,1.11667,1.11626,1.11649,13800000.0
2007-04-23 17:23:00,1.11623,1.11652,1.11595,1.11638,12200000.0
2007-04-23 17:24:00,1.1165,1.11674,1.11634,1.11659,11600000.0
2007-04-23 17:25:00,1.11652,1.11707,1.11647,1.11676,10000000.0
2007-04-23 17:26:00,1.11725,1.11748,1.11708,1.11748,20200000.0
2007-04-23 17:27:00,1.11719,1.11762,1.11704,1.11714,17200000.0
2007-04-23 17:28:00,1.11692,1.11733,1.11691,1.11695,9200000.0
2007-04-23 17:29:00,1.11727,1.11734,1.11671,1.11671,13600000.0
2007-04-23 17:30:00,1.11705,1.1177,1.11701,1.11702,8800000.0
2007-04-23 17:31:00,1.11719,1.11751,1.11712,1.11712,18600000.0
2007-04-23 17:32:00,1.11719,1.11729,1.11706,1.11706,12000000.0
2007-04-23 17:33:00,1.11716,1.11745,1.11714,1.11743,21400000.0
2007-04-23 17:34:00,1.11743,1.11771,1.11714,1.11714,11800000.0
2007-04-23 17:35:00,1.11697,1.11742,1.11691,1.11742,16200000.0
2007-04-23 17:36:00,1.11734,1.11734,1.11685,1.1169,11000000.0
2007-04-23 17:37:00,1.11731,1.11731,1.11691,1.11704,8200000.0
2007-04-23 17:38:00,1.11697,1.11759,1.11697,1.11716,31200000.0
2007-04-23 17:39:00,1.11696,1.1172,1.11679,1.11697,9000000.0
2007-04-23 17:40:00,1.11741,1.11768,1.11725,1.11768,14800000.0
2007-04-23 17:41:00,1.11767,1.11804,1.11767,1.11804,9600000.0
2007-04-23 17:42:00,1.11753,1.11753,1.11696,1.11696,15800000.0
2007-04-23 17:43:00,1.11732,1.11763,1.11718,1.11721,30000000.0
2007-04-23 17:44:00,1.11745,1.11806,1.11745,1.11779,9800000.0
2007-04-23 17:45:00,1.11798,1.11808,1.11724,1.11761,20800000.0
2007-04-23 17:46:00,1.11782,1.11809,1.11755,1.11755,13800000.0
2007-04-23 17:47:00,1.11772,1.11785,1.11737,1.11769,18000000.0
2007-04-23 17:48:00,1.11726,1.11726,1.11691,1.11691,19400000.0
2007-04-23 17:49:00,1.11693,1.11731,1.11693,1.11703,16200000.0
2007-04-23 17:50:00,1.11689,1.11708,1.11672,1.1169,27600000.0
2007-04-23 17:51:00,1.11724,1.11734,1.11682,1.11682,14800000.0
2007-04-23 17:52:00,1.11703,1.11703,1.11701,1.11701,3200000.0
2007-04-23 17:54:00,1.11687,1.11708,1.11687,1.11704,23600000.0
2007-04-23 17:56:00,1.11738,1.11738,1.11689,1.11715,13200000.0
2007-04-23 17:58:00,1.11686,1.11698,1.11645,1.11645,18600000.0
2007-04-23 17:59:00,1.11692,1.11692,1.11652,1.11652,8000000.0
2007-04-23 18:00:00,1.11667,1.11689,1.11656,1.11671,17600000.0
2007-04-23 18:01:00,1.11681,1.1172,1.11662,1.1172,12400000.0
2007-04-23 18:02:00,1.11714,1.11771,1.11684,1.11771,22600000.0
2007-04-23 18:03:00,1.11683,1.11717,1.11683,1.11713,16200000.0
2007-04-23 18:04:00,1.11718,1.11746,1.11695,1.11695,14200000.0
2007-04-23 18:05:00,1.11712,1.11742,1.117,1.1172,10600000.0
2007-04-23 18:06:00,1.11685,1.11695,1.11669,1.11682,13000000.0
2007-04-23 18:07:00,1.11674,1.11674,1.1165,1.11665,13800000.0
2007-04-23 18:08:00,1.1173,1.1173,1.1172,1.1172,16000000.0
2007-04-23 18:09:00,1.11678,1.11729,1.11645,1.11696,16000000.0
2007-04-23 18:10:00,1.11727,1.11754,1.11711,1.11717,21000000.0
2007-04-23 18:11:00,1.11704,1.11745,1.11704,1.11745,16200000.0
2007-04-23 18:12:00,1.11719,1.11738,1.11707,1.11713,20800000.0
2007-04-23 18:13:00,1.11705,1.11729,1.11675,1.11683,10400000.0
2007-04-23 18:14:00,1.11694,1.11694,1.11622,1.11631,18800000.0
2007-04-23 18:15:00,1.1165,1.11683,1.11641,1.11641,10800000.0
2007-04-23 18:16:00,1.11634,1.1171,1.11631,1.11631,16200000.0
2007-04-23 18:17:00,1.11655,1.11675,1.11606,1.11653,19400000.0
2007-04-23 18:18:00,1.1173,1.1174,1.1172,1.1173,27000000.0
2007-04-23 18:19:00,1.11678,1.11719,1.11678,1.11683,27000000.0
2007-04-23 18:20:00,1.11711,1.11723,1.11648,1.11648,10800000.0
2007-04-23 18:21:00,1.11625,1.11625,1.1158,1.11611,25200000.0
2007-04-23 18:22:00,1.11642,1.11642,1.11607,1.11607,16200000.0
2007-04-23 18:23:00,1.11631,1.11664,1.11626,1.11626,21800000.0
2007-04-23 18:24:00,1.11645,1.11675,1.1162,1.11637,13000000.0
2007-04-23 18:25:00,1.11647,1.11699,1.11606,1.11699,19200000.0
2007-04-23 18:26:00,1.11666,1.11673,1.11651,1.11655,8200000.0
2007-04-23 18:27:00,1.11662,1.11707,1.11653,1.11667,12200000.0
2007-04-23 18:28:00,1.11643,1.11666,1.11643,1.11666,4200000.0
2007-04-23 18:29:00,1.11654,1.11686,1.11649,1.11686,16400000.0
2007-04-23 18:30:00,1.11653,1.11653,1.11596,1.11625,10800000.0
2007-04-23 18:31:00,1.1164,1.11648,1.11633,1.11644,12400000.0
2007-04-23 18:32:00,1.11664,1.11685,1.11624,1.11641,21800000.0
2007-04-23 18:33:00,1.11633,1.11647,1.11633,1.11647,5600000.0
2007-04-23 18:34:00,1.11616,1.1164,1.1161,1.1161,14600000.0
2007-04-23 18:35:00,1.11637,1.11648,1.11615,1.11636,14600000.0
2007-04-23 18:36:00,1.11648,1.11699,1.11643,1.11643,8400000.0
2007-04-23 18:37:00,1.11665,1.11671,1.11665,1.11671,2600000.0
2007-04-23 18:38:00,1.11682,1.11704,1.11665,1.11696,14200000.0
2007-04-23 18:39:00,1.11691,1.11691,1.11664,1.11683,8400000.0
2007-04-23 18:40:00,1.11667,1.1169,1.11648,1.11648,10000000.0
2007-04-23 18:41:00,1.11651,1.11716,1.11637,1.1168,15200000.0
2007-04-23 18:42:00,1.11694,1.11694,1.11642,1.11642,10400000.0
2007-04-23 18:43:00,1.11658,1.11716,1.11656,1.11665,10600000.0
2007-04-23 18:44:00,1.1168,1.11682,1.11663,1.11682,17000000.0
2007-04-23 18:45:00,1.11686,1.11728,1.11679,1.11728,12200000.0
2007-04-23 18:46:00,1.11717,1.11717,1.11684,1.11693,13400000.0
2007-04-23 18:47:00,1.11685,1.117,1.11673,1.117,10600000.0
2007-04-23 18:48:00,1.11678,1.11678,1.11618,1.11625,10600000.0
2007-04-23 18:49:00,1.1161,1.11647,1.1161,1.11621,17200000.0
2007-04-23 18:50:00,1.11646,1.11646,1.11594,1.11629,20800000.0
2007-04-23 18:51:00,1.11627,1.1163,1.11576,1.11619,19200000.0
2007-04-23 18:52:00,1.11598,1.11641,1.11598,1.11621,16200000.0
2007-04-23 18:53:00,1.11626,1.11626,1.11575,1.11595,6800000.0
2007-04-23 18:54:00,1.11583,1.11609,1.11564,1.11564,6800000.0
2007-04-23 18:55:00,1.11597,1.11614,1.11579,1.11579,7600000.0
2007-04-23 18:56:00,1.11557,1.11599,1.11557,1.11578,14400000.0
2007-04-23 18:57:00,1.11573,1.11587,1.11544,1.11568,10000000.0
2007-04-23 18:58:00,1.11564,1.11609,1.11564,1.11609,20200000.0
2007-04-23 18:59:00,1.11603,1.11603,1.11559,1.11559,9200000.0
2007-04-23 19:00:00,1.11638,1.1165,1.11597,1.11644,13200000.0
2007-04-23 19:01:00,1.11665,1.11665,1.11615,1.11617,17400000.0
2007-04-23 19:02:00,1.11646,1.11687,1.11637,1.11654,12800000.0
2007-04-23 19:03:00,1.11632,1.11666,1.11631,1.11631,11800000.0
2007-04-23 19:04:00,1.11677,1.11677,1.11591,1.11648,23200000.0
2007-04-23 19:05:00,1.11591,1.11649,1.11591,1.11593,13000000.0
2007-04-23 19:06:00,1.11584,1.11642,1.11584,1.11615,18800000.0
2007-04-23 19:07:00,1.11547,1.11632,1.11547,1.116,24000000.0
2007-04-23 19:08:00,1.11591,1.11634,1.11584,1.11634,17600000.0
2007-04-23 19:09:00,1.11668,1.11668,1.11634,1.11634,7400000.0
2007-04-23 19:10:00,1.11639,1.1167,1.11604,1.11616,17600000.0
2007-04-23 19:11:00,1.11645,1.11664,1.11604,1.11604,18800000.0
2007-04-23 19:12:00,1.11605,1.11658,1.11605,1.11624,9600000.0
2007-04-23 19:13:00,1.11654,1.11654,1.11604,1.11604,2600000.0
2007-04-23 19:14:00,1.11582,1.11582,1.1156,1.1156,13000000.0
2007-04-23 19:15:00,1.1164,1.1165,1.1164,1.1165,8400000.0
2007-04-23 19:16:00,1.116,1.1162,1.11597,1.11603,8400000.0
2007-04-23 19:17:00,1.11572,1.11619,1.11572,1.11594,18000000.0
2007-04-23 19:18:00,1.11589,1.11647,1.11585,1.11647,9200000.0
2007-04-23 19:19:00,1.11609,1.1164,1.11601,1.1164,3600000.0
2007-04-23 19:20:00,1.11636,1.11636,1.11593,1.1162,10400000.0
2007-04-23 19:21:00,1.11608,1.11627,1.11597,1.11606,21800000.0
2007-04-23 19:22:00,1.1164,1.1166,1.1164,1.1166,13000000.0
2007-04-23 19:23:00,1.11598,1.11598,1.1158,1.1158,13000000.0
2007-04-23 19:24:00,1.11586,1.116,1.11556,1.11587,12600000.0
2007-04-23 19:25:00,1.11585,1.1162,1.11585,1.11617,9600000.0
2007-04-23 19:26:00,1.1168,1.1168,1.1168,1.1168,17600000.0
2007-04-23 19:27:00,1.11618,1.11647,1.11613,1.11622,17600000.0
2007-04-23 19:28:00,1.11598,1.11665,1.11598,1.11617,16000000.0
2007-04-23 19:29:00,1.11624,1.11645,1.11613,1.11645,7200000.0
2007-04-23 19:30:00,1.1167,1.1167,1.1167,1.1167,28400000.0
2007-04-23 19:31:00,1.1159,1.11619,1.11557,1.11557,28400000.0
2007-04-23 19:32:00,1.1155,1.11585,1.1155,1.11556,11400000.0
2007-04-23 19:33:00,1.11564,1.11607,1.11564,1.11604,17200000.0
2007-04-23 19:34:00,1.11588,1.11621,1.11562,1.11562,20600000.0
2007-04-23 19:35:00,1.11559,1.11588,1.11529,1.11529,38400000.0
2007-04-23 19:36:00,1.11614,1.11614,1.11613,1.11613,4800000.0
2007-04-23 19:37:00,1.11645,1.11689,1.11622,1.11689,7400000.0
2007-04-23 19:38:00,1.11695,1.11699,1.11661,1.11661,14800000.0
2007-04-23 19:39:00,1.11627,1.11627,1.11612,1.11612,2000000.0
2007-04-23 19:40:00,1.11602,1.11602,1.11571,1.11576,26000000.0
2007-04-23 19:41:00,1.11565,1.11603,1.11544,1.11557,9800000.0
2007-04-23 19:42:00,1.11525,1.11558,1.11525,1.11542,9400000.0
2007-04-23 19:43:00,1.11547,1.11567,1.11547,1.11556,8400000.0
2007-04-23 19:44:00,1.11547,1.11596,1.11547,1.1156,23800000.0
2007-04-23 19:45:00,1.11549,1.1159,1.11549,1.11566,12800000.0
2007-04-23 19:46:00,1.11567,1.1161,1.11567,1.1161,9600000.0
2007-04-23 19:47:00,1.11584,1.11608,1.11569,1.11604,9600000.0
2007-04-23 19:48:00,1.11594,1.11594,1.11561,1.11561,14000000.0
2007-04-23 19:49:00,1.11588,1.11591,1.11569,1.11591,25400000.0
2007-04-23 19:50:00,1.11579,1.11598,1.11533,1.11593,15600000.0
2007-04-23 19:51:00,1.11574,1.11605,1.11562,1.11562,13800000.0
2007-04-23 19:52:00,1.11565,1.11613,1.11565,1.11567,6200000.0
2007-04-23 19:53:00,1.11603,1.11603,1.11542,1.11542,8800000.0
2007-04-23 19:54:00,1.11545,1.11577,1.11538,1.11562,10000000.0
2007-04-23 19:55:00,1.11566,1.1159,1.11566,1.11579,14600000.0
2007-04-23 19:56:00,1.11587,1.11614,1.11554,1.11554,7600000.0
2007-04-23 19:57:00,1.11518,1.11584,1.11518,1.11561,18800000.0
2007-04-23 19:58:00,1.11577,1.11599,1.11545,1.11545,23200000.0
2007-04-23 19:59:00,1.11574,1.11613,1.11573,1.11577,10000000.0
2007-04-23 20:00:00,1.11595,1.11595,1.11548,1.11548,5800000.0
2007-04-23 20:02:00,1.11563,1.11581,1.11556,1.11571,5200000.0
2007-04-23 20:03:00,1.11607,1.11607,1.11583,1.11583,10800000.0
2007-04-23 20:05:00,1.11574,1.11574,1.11566,1.11571,9200000.0
2007-04-23 20:08:00,1.1163,1.1163,1.1162,1.1163,23800000.0
2007-04-23 20:09:00,1.1162,1.1162,1.1162,1.1162,23800000.0
2007-04-23 20:12:00,1.11611,1.11611,1.11548,1.11578,23800000.0
2007-04-23 20:13:00,1.11561,1.11583,1.11559,1.11575,8400000.0
2007-04-23 20:14:00,1.116,1.1161,1.116,1.1161,19000000.0
2007-04-23 20:15:00,1.1156,1.11588,1.1156,1.11561,19000000.0
2007-04-23 20:18:00,1.11575,1.11575,1.11548,1.11548,11800000.0
2007-04-23 20:19:00,1.11557,1.11587,1.11554,1.11565,11200000.0
2007-04-23 20:20:00,1.11552,1.11586,1.11552,1.11568,29200000.0
2007-04-23 20:21:00,1.11559,1.11559,1.11535,1.11539,10200000.0
2007-04-23 20:22:00,1.1154,1.11563,1.11518,1.11563,6600000.0
2007-04-23 20:23:00,1.11549,1.11595,1.11531,1.11577,22200000.0
2007-04-23 20:24:00,1.11536,1.1156,1.11536,1.1156,3200000.0
2007-04-23 20:25:00,1.116,1.11609,1.11578,1.11604,15800000.0
2007-04-23 20:26:00,1.1159,1.11606,1.1159,1.11606,2600000.0
2007-04-23 20:27:00,1.11596,1.11617,1.11584,1.11584,5800000.0
2007-04-23 20:28:00,1.11574,1.11582,1.11574,1.11582,4800000.0
2007-04-23 20:29:00,1.11556,1.11562,1.1154,1.11546,16800000.0
2007-04-23 20:30:00,1.11537,1.11556,1.11516,1.11516,13600000.0
2007-04-23 20:31:00,1.1152,1.11562,1.11511,1.11562,13200000.0
2007-04-23 20:33:00,1.11526,1.11552,1.11496,1.11516,14200000.0
2007-04-23 20:34:00,1.11522,1.11548,1.11519,1.11548,7000000.0
2007-04-23 20:35:00,1.116,1.116,1.116,1.116,10800000.0
2007-04-23 20:38:00,1.1158,1.1158,1.11539,1.11548,10800000.0
2007-04-23 20:39:00,1.11578,1.11578,1.11568,1.11568,3200000.0
2007-04-23 20:40:00,1.11587,1.11612,1.11563,1.11586,20600000.0
2007-04-23 20:41:00,1.11568,1.11568,1.11536,1.11536,9200000.0
2007-04-23 20:42:00,1.11569,1.11569,1.11541,1.11541,6800000.0
2007-04-23 20:43:00,1.11562,1.1157,1.11562,1.1157,3200000.0
2007-04-23 20:44:00,1.1155,1.11594,1.1155,1.11594,4600000.0
2007-04-23 20:45:00,1.1156,1.11583,1.11543,1.11583,15400000.0
2007-04-23 20:46:00,1.11589,1.11605,1.11561,1.11561,11400000.0
2007-04-23 20:47:00,1.11568,1.11588,1.11558,1.1156,17000000.0
2007-04-23 20:48:00,1.11579,1.11624,1.11579,1.1158,12600000.0
2007-04-23 20:49:00,1.1163,1.1163,1.1162,1.1163,9200000.0
2007-04-23 20:51:00,1.11587,1.11613,1.11582,1.11601,9200000.0
2007-04-23 20:52:00,1.11583,1.11583,1.11569,1.11569,3200000.0
2007-04-23 20:53:00,1.11583,1.11592,1.11576,1.11583,8800000.0
2007-04-23 20:54:00,1.11635,1.11635,1.11603,1.11616,8000000.0
2007-04-23 20:55:00,1.11634,1.11651,1.11627,1.1165,16400000.0
2007-04-23 20:56:00,1.11606,1.11606,1.11602,1.11602,2600000.0
2007-04-23 20:57:00,1.1162,1.1162,1.11613,1.11613,2600000.0
2007-04-23 20:58:00,1.1164,1.1167,1.11631,1.1167,11600000.0
2007-04-23 20:59:00,1.11598,1.1164,1.11595,1.1164,9400000.0
2007-04-23 21:00:00,1.11635,1.11677,1.11599,1.11599,23200000.0
2007-04-23 21:01:00,1.11633,1.11633,1.11569,1.1157,11600000.0
2007-04-23 21:02:00,1.11598,1.11621,1.11591,1.11621,7400000.0
2007-04-23 21:03:00,1.11603,1.11622,1.11603,1.11609,4200000.0
2007-04-23 21:04:00,1.11566,1.1158,1.11553,1.11553,26600000.0
2007-04-23 21:05:00,1.1161,1.11638,1.11568,1.11576,22200000.0
2007-04-23 21:06:00,1.11578,1.11578,1.11572,1.11572,9600000.0
2007-04-23 21:07:00,1.11623,1.11623,1.11584,1.11584,20000000.0
2007-04-23 21:08:00,1.1164,1.1164,1.11592,1.11611,18800000.0
2007-04-23 21:09:00,1.11595,1.11595,1.11571,1.1158,3000000.0
2007-04-23 21:10:00,1.11552,1.11622,1.11552,1.11622,8400000.0
2007-04-23 21:11:00,1.11545,1.116,1.11545,1.11577,5800000.0
2007-04-23 21:12:00,1.11583,1.1161,1.11579,1.11599,10400000.0
2007-04-23 21:14:00,1.11611,1.11624,1.11611,1.11624,3600000.0
2007-04-23 21:15:00,1.11616,1.11651,1.11605,1.11611,12400000.0
2007-04-23 21:16:00,1.11594,1.1163,1.11585,1.11597,13000000.0
2007-04-23 21:17:00,1.11642,1.11644,1.11599,1.11599,9000000.0
2007-04-23 21:18:00,1.1165,1.1165,1.1165,1.1165,10800000.0
2007-04-23 21:19:00,1.1164,1.1165,1.1164,1.1165,10800000.0
2007-04-23 21:20:00,1.1161,1.1163,1.11587,1.11587,10800000.0
2007-04-23 21:21:00,1.11589,1.11589,1.1157,1.1158,7200000.0
2007-04-23 21:22:00,1.11583,1.11627,1.11561,1.11562,12800000.0
2007-04-23 21:23:00,1.11586,1.11598,1.11568,1.11568,8200000.0
2007-04-23 21:24:00,1.1159,1.11604,1.1159,1.11594,3000000.0
2007-04-23 21:25:00,1.11571,1.11598,1.11571,1.11598,5600000.0
2007-04-23 21:32:00,1.11597,1.11633,1.11582,1.11582,14800000.0
2007-04-23 21:33:00,1.11595,1.11614,1.11579,1.11594,10800000.0
2007-04-23 21:36:00,1.1162,1.1162,1.1162,1.1162,8200000.0
2007-04-23 21:37:00,1.11583,1.11592,1.11566,1.11566,8200000.0
2007-04-23 21:38:00,1.11569,1.11575,1.11569,1.11575,3200000.0
2007-04-23 21:39:00,1.11584,1.11638,1.11575,1.1159,19400000.0
2007-04-23 21:40:00,1.11588,1.11625,1.1156,1.11599,15800000.0
2007-04-23 21:41:00,1.11623,1.11623,1.11602,1.11602,11800000.0
2007-04-23 21:42:00,1.1166,1.1166,1.1166,1.1166,5800000.0
2007-04-23 21:44:00,1.11596,1.1164,1.11596,1.11611,5800000.0
2007-04-23 21:45:00,1.11609,1.11649,1.11609,1.11613,15600000.0
2007-04-23 21:46:00,1.1166,1.1166,1.1166,1.1166,18600000.0
2007-04-23 21:47:00,1.1167,1.1167,1.1167,1.1167,18600000.0
2007-04-23 21:48:00,1.11595,1.11628,1.11562,1.11622,18600000.0
2007-04-23 21:49:00,1.1167,1.1168,1.1167,1.1168,4200000.0
2007-04-23 21:50:00,1.1169,1.1169,1.1169,1.1169,4200000.0
2007-04-23 21:52:00,1.11637,1.11645,1.11628,1.11628,4200000.0
2007-04-23 21:53:00,1.11625,1.11625,1.11616,1.11618,4200000.0
2007-04-23 21:54:00,1.11667,1.11667,1.11553,1.11602,22000000.0
2007-04-23 21:55:00,1.11609,1.11656,1.11609,1.11656,16200000.0
2007-04-23 21:56:00,1.11638,1.11642,1.11605,1.11608,5200000.0
2007-04-23 21:57:00,1.11597,1.11623,1.11597,1.11623,4200000.0
2007-04-23 21:58:00,1.1162,1.11656,1.11605,1.11656,17000000.0
2007-04-23 21:59:00,1.11644,1.1165,1.11596,1.11624,10800000.0
2007-04-23 22:00:00,1.11631,1.11664,1.11618,1.11664,6400000.0
2007-04-23 22:01:00,1.1164,1.11684,1.11623,1.11623,19400000.0
2007-04-23 22:02:00,1.11612,1.11651,1.11608,1.11612,7800000.0
2007-04-23 22:04:00,1.11653,1.11673,1.11642,1.11651,23200000.0
2007-04-23 22:06:00,1.11648,1.11684,1.11647,1.11647,5600000.0
2007-04-23 22:07:00,1.11645,1.11669,1.11634,1.11636,13400000.0
2007-04-23 22:08:00,1.1163,1.11663,1.11616,1.11663,12800000.0
2007-04-23 22:09:00,1.11634,1.11634,1.11596,1.11596,6000000.0
2007-04-23 22:10:00,1.11608,1.11647,1.11608,1.11647,12200000.0
2007-04-23 22:11:00,1.11635,1.11657,1.11633,1.11634,9400000.0
2007-04-23 22:12:00,1.11651,1.11651,1.11615,1.1164,8400000.0
2007-04-23 22:13:00,1.11632,1.11632,1.11592,1.11604,11800000.0
2007-04-23 22:14:00,1.11636,1.11664,1.11611,1.11611,8400000.0
2007-04-23 22:15:00,1.11609,1.11612,1.11589,1.11589,5600000.0
2007-04-23 22:16:00,1.11583,1.11629,1.11583,1.11596,23000000.0
2007-04-23 22:18:00,1.1165,1.1165,1.1165,1.1165,7400000.0
2007-04-23 22:19:00,1.11639,1.11639,1.11612,1.11612,7400000.0
2007-04-23 22:20:00,1.11614,1.11614,1.11588,1.11588,2600000.0
2007-04-23 22:21:00,1.1158,1.1158,1.11555,1.11555,4800000.0
2007-04-23 22:28:00,1.11578,1.11616,1.11567,1.11596,19600000.0
2007-04-23 22:30:00,1.1163,1.1163,1.1163,1.1163,5600000.0
2007-04-23 22:34:00,1.1164,1.1164,1.1163,1.1164,5600000.0
2007-04-23 22:36:00,1.1159,1.11612,1.1159,1.11607,5600000.0
2007-04-23 22:39:00,1.11588,1.11622,1.11586,1.11595,13600000.0
2007-04-23 22:40:00,1.11605,1.11605,1.11588,1.11591,4800000.0
2007-04-23 22:41:00,1.11585,1.11615,1.11576,1.11615,8400000.0
2007-04-23 22:42:00,1.11597,1.11607,1.11572,1.11605,8400000.0
2007-04-23 22:43:00,1.11617,1.11626,1.11617,1.11626,3200000.0
2007-04-23 22:44:00,1.11646,1.11679,1.11641,1.11663,17800000.0
2007-04-23 22:45:00,1.11671,1.11743,1.11666,1.11693,10800000.0
2007-04-23 22:46:00,1.11645,1.11692,1.1164,1.11692,16400000.0
2007-04-23 22:47:00,1.11688,1.11694,1.11651,1.1167,18000000.0
2007-04-23 22:48:00,1.11634,1.1169,1.11634,1.11677,16800000.0
2007-04-23 22:49:00,1.11658,1.11728,1.11658,1.11684,9400000.0
2007-04-23 22:50:00,1.1168,1.11717,1.11657,1.11657,19800000.0
2007-04-23 22:51:00,1.11673,1.11713,1.11673,1.11697,11000000.0
2007-04-23 22:53:00,1.117,1.11719,1.11688,1.11695,14800000.0
2007-04-23 22:54:00,1.11604,1.11646,1.11604,1.11646,3200000.0
2007-04-23 22:55:00,1.11587,1.11618,1.11554,1.11609,15000000.0
2007-04-23 22:56:00,1.11609,1.11675,1.11593,1.11668,7800000.0
2007-04-23 22:58:00,1.11621,1.11637,1.11621,1.11634,8200000.0
2007-04-23 22:59:00,1.11599,1.11618,1.11585,1.11585,15600000.0
2007-04-23 23:00:00,1.11568,1.116,1.11558,1.11575,24600000.0
2007-04-23 23:01:00,1.1164,1.1164,1.1164,1.1164,12800000.0
2007-04-23 23:02:00,1.1165,1.1165,1.1165,1.1165,12800000.0
2007-04-23 23:03:00,1.11583,1.11583,1.11559,1.11576,12800000.0
2007-04-23 23:04:00,1.11549,1.11595,1.11549,1.11595,9600000.0
2007-04-23 23:05:00,1.1165,1.1168,1.1165,1.1167,20800000.0
2007-04-23 23:06:00,1.1168,1.1168,1.1166,1.1167,20800000.0
2007-04-23 23:07:00,1.11598,1.11648,1.11596,1.11615,20800000.0
2007-04-23 23:08:00,1.11621,1.11687,1.11609,1.11657,9200000.0
2007-04-23 23:09:00,1.11666,1.11701,1.11619,1.11629,7400000.0
2007-04-23 23:10:00,1.11643,1.11698,1.11643,1.11654,13400000.0
2007-04-23 23:11:00,1.11659,1.11676,1.11624,1.11643,13400000.0
2007-04-23 23:12:00,1.11597,1.11665,1.11597,1.11648,18000000.0
2007-04-23 23:13:00,1.11659,1.11685,1.11644,1.11679,12400000.0
2007-04-23 23:14:00,1.1172,1.1175,1.1172,1.1175,9600000.0
2007-04-23 23:15:00,1.11689,1.11714,1.11638,1.11638,9600000.0
2007-04-23 23:17:00,1.11685,1.11719,1.11668,1.1168,13600000.0
2007-04-23 23:18:00,1.11672,1.11706,1.11651,1.11706,19200000.0
2007-04-23 23:19:00,1.1167,1.11675,1.11662,1.11662,6400000.0
2007-04-23 23:22:00,1.11673,1.11673,1.11589,1.11623,14800000.0
2007-04-23 23:23:00,1.11649,1.11659,1.11646,1.11659,11400000.0
2007-04-23 23:24:00,1.11638,1.11669,1.11616,1.11651,22600000.0
2007-04-23 23:26:00,1.1173,1.1173,1.1173,1.1173,30200000.0
2007-04-23 23:27:00,1.11671,1.11734,1.11665,1.1168,30200000.0
2007-04-23 23:30:00,1.11694,1.11696,1.1166,1.1166,14400000.0
2007-04-23 23:31:00,1.11655,1.11677,1.11655,1.11667,11400000.0
2007-04-23 23:32:00,1.11694,1.11694,1.11648,1.11686,14400000.0
2007-04-23 23:34:00,1.11678,1.11681,1.1167,1.1167,8200000.0
2007-04-23 23:35:00,1.1167,1.11705,1.11653,1.11655,27600000.0
2007-04-23 23:36:00,1.1172,1.1172,1.1172,1.1172,10200000.0
2007-04-23 23:37:00,1.11647,1.11669,1.1142,1.1142,10200000.0
2007-04-23 23:38:00,1.11399,1.11623,1.11399,1.11623,7800000.0
2007-04-23 23:41:00,1.1168,1.1168,1.11649,1.11672,3600000.0
2007-04-23 23:42:00,1.11691,1.11703,1.11656,1.11656,8600000.0
2007-04-23 23:43:00,1.11651,1.1168,1.11633,1.1168,12400000.0
2007-04-23 23:44:00,1.1166,1.11685,1.1165,1.11668,16000000.0
2007-04-23 23:45:00,1.11694,1.11694,1.11654,1.11662,14400000.0
2007-04-23 23:46:00,1.11682,1.11693,1.11643,1.11663,17400000.0
2007-04-23 23:47:00,1.11671,1.11679,1.11671,1.11675,7600000.0
2007-04-23 23:48:00,1.11668,1.11703,1.11654,1.11662,20800000.0
2007-04-23 23:49:00,1.11689,1.11723,1.1168,1.1168,10400000.0
2007-04-23 23:50:00,1.1176,1.1176,1.1176,1.1176,19800000.0
2007-04-23 23:51:00,1.11681,1.11712,1.11671,1.11684,19800000.0
2007-04-23 23:52:00,1.11719,1.11719,1.11639,1.11685,12400000.0
2007-04-23 23:53:00,1.11695,1.11695,1.11688,1.11688,2000000.0
2007-04-23 23:54:00,1.11663,1.11721,1.11662,1.11692,10400000.0
2007-04-23 23:55:00,1.11681,1.11716,1.11673,1.11716,21200000.0
2007-04-23 23:57:00,1.11728,1.11768,1.11705,1.11709,11000000.0
2007-04-23 23:58:00,1.11662,1.11704,1.11647,1.11704,11400000.0
2007-04-24 00:00:00,1.11664,1.11685,1.11658,1.11658,21200000.0
2007-04-24 00:01:00,1.11672,1.11717,1.11667,1.11675,9400000.0
2007-04-24 00:02:00,1.11688,1.11692,1.11673,1.11673,15400000.0
2007-04-24 00:05:00,1.11674,1.11707,1.1166,1.11668,15200000.0
2007-04-24 00:06:00,1.11638,1.11668,1.11633,1.11668,14400000.0
2007-04-24 00:07:00,1.11669,1.11672,1.11646,1.11661,8200000.0
2007-04-24 00:08:00,1.11645,1.11695,1.11643,1.11643,11000000.0
2007-04-24 00:09:00,1.11658,1.11694,1.11623,1.11647,12600000.0
2007-04-24 00:11:00,1.11678,1.11682,1.11642,1.11642,6600000.0
2007-04-24 00:13:00,1.11647,1.11647,1.11564,1.11564,13400000.0
2007-04-24 00:14:00,1.11642,1.11642,1.116,1.116,3200000.0
2007-04-24 00:15:00,1.11618,1.11665,1.11613,1.11627,25000000.0
2007-04-24 00:16:00,1.1168,1.1168,1.1168,1.1168,5200000.0
2007-04-24 00:17:00,1.11613,1.11678,1.11613,1.11678,5200000.0
2007-04-24 00:18:00,1.11658,1.11666,1.1165,1.11666,6200000.0
2007-04-24 00:19:00,1.11629,1.11695,1.11629,1.11649,8400000.0
2007-04-24 00:20:00,1.11652,1.11684,1.11652,1.11662,10400000.0
2007-04-24 00:21:00,1.11621,1.11683,1.11612,1.11659,32200000.0
2007-04-24 00:22:00,1.11663,1.11663,1.11631,1.11631,4000000.0
2007-04-24 00:23:00,1.1164,1.1165,1.11628,1.11647,11600000.0
2007-04-24 00:24:00,1.117,1.1171,1.117,1.1171,8800000.0
2007-04-24 00:25:00,1.117,1.1171,1.117,1.1171,8800000.0
2007-04-24 00:26:00,1.11682,1.11682,1.11656,1.11656,8800000.0
2007-04-24 00:30:00,1.11621,1.11652,1.11613,1.11652,6200000.0
2007-04-24 00:31:00,1.117,1.1171,1.117,1.1171,16600000.0
2007-04-24 00:32:00,1.11624,1.1165,1.11606,1.11606,16600000.0
2007-04-24 00:33:00,1.11645,1.11655,1.11632,1.11634,11800000.0
2007-04-24 00:34:00,1.11633,1.11667,1.1161,1.11636,23600000.0
2007-04-24 00:35:00,1.1169,1.1169,1.1168,1.1168,12000000.0
2007-04-24 00:36:00,1.11643,1.11644,1.11625,1.11625,12000000.0
2007-04-24 00:37:00,1.11627,1.11633,1.11624,1.11624,23000000.0
2007-04-24 00:38:00,1.11636,1.11714,1.11636,1.11663,16000000.0
2007-04-24 00:39:00,1.11657,1.11657,1.11625,1.1163,5600000.0
2007-04-24 00:40:00,1.11628,1.11628,1.11606,1.11606,2600000.0
2007-04-24 00:41:00,1.11634,1.11673,1.11601,1.11601,19400000.0
2007-04-24 00:42:00,1.11634,1.11655,1.11616,1.11655,10600000.0
2007-04-24 00:43:00,1.11649,1.11684,1.11629,1.11629,10000000.0
2007-04-24 00:44:00,1.11677,1.11692,1.11655,1.11692,20200000.0
2007-04-24 00:45:00,1.11675,1.11678,1.11644,1.11678,12600000.0
2007-04-24 00:48:00,1.11695,1.11699,1.11691,1.11696,5000000.0
2007-04-24 00:49:00,1.1172,1.1172,1.1172,1.1172,16000000.0
2007-04-24 00:50:00,1.11662,1.1168,1.11655,1.11667,16000000.0
2007-04-24 00:51:00,1.11689,1.11698,1.11617,1.11682,13200000.0
2007-04-24 00:52:00,1.11669,1.11721,1.11659,1.11721,19600000.0
2007-04-24 00:53:00,1.11707,1.11707,1.11681,1.11681,2600000.0
2007-04-24 00:54:00,1.1174,1.1174,1.1173,1.1174,17400000.0
2007-04-24 00:55:00,1.11685,1.1173,1.11671,1.11697,17400000.0
2007-04-24 00:56:00,1.11722,1.11744,1.11671,1.11692,19400000.0
2007-04-24 00:57:00,1.11688,1.11688,1.11605,1.11637,11200000.0
2007-04-24 00:58:00,1.11571,1.11656,1.11571,1.11638,15800000.0
2007-04-24 00:59:00,1.11623,1.11679,1.11602,1.11602,8400000.0
2007-04-24 01:00:00,1.11633,1.11633,1.1159,1.11609,9000000.0
2007-04-24 01:01:00,1.11575,1.11591,1.11512,1.11554,18000000.0
2007-04-24 01:02:00,1.11552,1.11587,1.11534,1.11567,24200000.0
2007-04-24 01:03:00,1.11566,1.11642,1.11561,1.11573,14000000.0
2007-04-24 01:04:00,1.11606,1.11631,1.11584,1.11601,14600000.0
2007-04-24 01:05:00,1.11578,1.11612,1.11578,1.116,29200000.0
2007-04-24 01:06:00,1.11597,1.11627,1.11585,1.11596,20200000.0
2007-04-24 01:07:00,1.11603,1.11633,1.11593,1.11633,12800000.0
2007-04-24 01:08:00,1.1166,1.1167,1.1164,1.1164,16400000.0
2007-04-24 01:09:00,1.11606,1.11635,1.11606,1.11606,16400000.0
2007-04-24 01:10:00,1.11618,1.11672,1.11618,1.11672,9800000.0
2007-04-24 01:11:00,1.11655,1.11663,1.11634,1.11643,12200000.0
2007-04-24 01:12:00,1.1164,1.11659,1.1164,1.11659,5600000.0
2007-04-24 01:13:00,1.11641,1.11674,1.11605,1.11635,22600000.0
2007-04-24 01:14:00,1.11644,1.11645,1.11634,1.11634,6200000.0
2007-04-24 01:15:00,1.11648,1.11668,1.11644,1.11668,8200000.0
2007-04-24 01:16:00,1.11649,1.11672,1.11643,1.11657,10000000.0
2007-04-24 01:17:00,1.1165,1.11653,1.11635,1.11652,17400000.0
2007-04-24 01:18:00,1.11609,1.11686,1.11609,1.11657,17000000.0
2007-04-24 01:19:00,1.11657,1.11666,1.1164,1.11657,24000000.0
2007-04-24 01:20:00,1.11672,1.11692,1.11652,1.11669,15200000.0
2007-04-24 01:21:00,1.11683,1.11703,1.11635,1.11683,18000000.0
2007-04-24 01:22:00,1.11689,1.11689,1.11648,1.11648,12800000.0
2007-04-24 01:23:00,1.11646,1.11664,1.11633,1.1166,26600000.0
2007-04-24 01:24:00,1.11628,1.11628,1.11593,1.11613,13200000.0
2007-04-24 01:25:00,1.11623,1.11662,1.11601,1.11662,19000000.0
2007-04-24 01:26:00,1.11635,1.11635,1.11593,1.11603,11400000.0
2007-04-24 01:27:00,1.1164,1.1164,1.1162,1.1164,24800000.0
2007-04-24 01:28:00,1.11598,1.11618,1.11567,1.11567,24800000.0
2007-04-24 01:30:00,1.11547,1.11638,1.11545,1.11638,14000000.0
2007-04-24 01:33:00,1.1165,1.1165,1.1164,1.1165,29400000.0
2007-04-24 01:34:00,1.1164,1.1164,1.1164,1.1164,29400000.0
2007-04-24 01:35:00,1.11596,1.11621,1.11585,1.11594,29400000.0
2007-04-24 01:36:00,1.1164,1.1166,1.1164,1.1166,5600000.0
2007-04-24 01:37:00,1.11575,1.11579,1.11575,1.11579,5600000.0
2007-04-24 01:38:00,1.11615,1.11633,1.11614,1.11622,14400000.0
2007-04-24 01:39:00,1.11656,1.1166,1.11619,1.11624,14400000.0
2007-04-24 01:40:00,1.11654,1.1166,1.11634,1.1166,17800000.0
2007-04-24 01:41:00,1.11656,1.11676,1.11656,1.11676,2600000.0
2007-04-24 01:42:00,1.11688,1.11689,1.11655,1.11658,13200000.0
2007-04-24 01:43:00,1.1171,1.1171,1.11643,1.11662,11200000.0
2007-04-24 01:44:00,1.11686,1.11686,1.11617,1.11617,12200000.0
2007-04-24 01:45:00,1.11642,1.11665,1.11642,1.11648,4800000.0
2007-04-24 01:46:00,1.11645,1.11663,1.11645,1.11663,2600000.0
2007-04-24 01:47:00,1.11632,1.11673,1.11629,1.11673,13000000.0
2007-04-24 01:49:00,1.11657,1.11683,1.11642,1.11653,9400000.0
2007-04-24 01:50:00,1.11638,1.11695,1.11623,1.11623,15400000.0
2007-04-24 01:51:00,1.11648,1.11679,1.11622,1.11622,22600000.0
2007-04-24 01:52:00,1.11643,1.11669,1.11634,1.11638,18400000.0
2007-04-24 01:53:00,1.11663,1.11702,1.11663,1.11694,41600000.0
2007-04-24 01:54:00,1.11676,1.1171,1.11643,1.11705,12000000.0
2007-04-24 01:55:00,1.11735,1.11735,1.11668,1.11706,18800000.0
2007-04-24 01:56:00,1.11733,1.11743,1.1169,1.11724,26400000.0
2007-04-24 01:57:00,1.11728,1.11748,1.11728,1.1174,3600000.0
2007-04-24 01:58:00,1.11707,1.11722,1.11707,1.11709,8200000.0
2007-04-24 01:59:00,1.11694,1.11751,1.11694,1.11747,8200000.0
2007-04-24 02:00:00,1.11733,1.11759,1.1171,1.11759,16800000.0
2007-04-24 02:01:00,1.1175,1.1175,1.11712,1.11735,19600000.0
2007-04-24 02:02:00,1.11724,1.11772,1.11714,1.11772,13000000.0
2007-04-24 02:03:00,1.11741,1.1176,1.1174,1.11753,19000000.0
2007-04-24 02:04:00,1.1179,1.118,1.1179,1.118,6800000.0
2007-04-24 02:05:00,1.11757,1.11768,1.11751,1.11768,6800000.0
2007-04-24 02:06:00,1.11761,1.1179,1.11727,1.11771,10200000.0
2007-04-24 02:07:00,1.11769,1.11803,1.11769,1.11803,8200000.0
2007-04-24 02:08:00,1.11768,1.11788,1.1175,1.1175,8200000.0
2007-04-24 02:09:00,1.11771,1.11771,1.11757,1.11768,16000000.0
2007-04-24 02:10:00,1.11752,1.11784,1.11752,1.11784,11200000.0
2007-04-24 02:11:00,1.11798,1.11799,1.11772,1.11772,4000000.0
2007-04-24 02:12:00,1.11794,1.11794,1.11759,1.11786,16200000.0
2007-04-24 02:13:00,1.11798,1.11807,1.11776,1.11807,8400000.0
2007-04-24 02:14:00,1.11826,1.11841,1.11795,1.11831,17400000.0
2007-04-24 02:15:00,1.11793,1.11805,1.11787,1.11798,20800000.0
2007-04-24 02:16:00,1.11814,1.11814,1.11756,1.11774,31200000.0
2007-04-24 02:17:00,1.11762,1.11808,1.11762,1.11784,20200000.0
2007-04-24 02:18:00,1.11805,1.11805,1.11764,1.11764,4200000.0
2007-04-24 02:19:00,1.1175,1.11775,1.11735,1.11735,10000000.0
2007-04-24 02:20:00,1.11768,1.11786,1.11767,1.11785,24400000.0
2007-04-24 02:21:00,1.1175,1.11794,1.11738,1.11757,22200000.0
2007-04-24 02:22:00,1.11782,1.11806,1.11757,1.11766,22400000.0
2007-04-24 02:23:00,1.11821,1.11821,1.11779,1.11779,18400000.0
2007-04-24 02:24:00,1.11773,1.11791,1.11773,1.11783,13600000.0
2007-04-24 02:25:00,1.11744,1.11773,1.11732,1.11749,8600000.0
2007-04-24 02:26:00,1.1175,1.1177,1.1175,1.1177,2600000.0
2007-04-24 02:27:00,1.11714,1.11714,1.11709,1.11709,2600000.0
2007-04-24 02:28:00,1.11703,1.11729,1.11671,1.11671,18400000.0
2007-04-24 02:29:00,1.11695,1.11723,1.11692,1.11692,6600000.0
2007-04-24 02:30:00,1.11698,1.11728,1.11677,1.11681,16000000.0
2007-04-24 02:31:00,1.11719,1.1173,1.11682,1.11689,13800000.0
2007-04-24 02:32:00,1.11702,1.11725,1.11695,1.11695,7200000.0
2007-04-24 02:33:00,1.1173,1.1176,1.1172,1.1174,13000000.0
2007-04-24 02:34:00,1.11621,1.11701,1.11621,1.11658,13000000.0
2007-04-24 02:35:00,1.11689,1.11692,1.11669,1.11672,10000000.0
2007-04-24 02:36:00,1.11745,1.1175,1.11678,1.11723,22000000.0
2007-04-24 02:37:00,1.11717,1.11723,1.11689,1.1169,14000000.0
2007-04-24 02:38:00,1.11684,1.11714,1.11671,1.11677,37600000.0
2007-04-24 02:39:00,1.11694,1.11724,1.11694,1.11709,24200000.0
2007-04-24 02:40:00,1.11672,1.11717,1.11672,1.11717,16200000.0
2007-04-24 02:41:00,1.11659,1.11711,1.11646,1.11654,9800000.0
2007-04-24 02:42:00,1.11654,1.1166,1.11647,1.1166,8200000.0
2007-04-24 02:43:00,1.11657,1.11693,1.11636,1.1165,20200000.0
2007-04-24 02:44:00,1.11658,1.11663,1.11658,1.11663,3400000.0
2007-04-24 02:45:00,1.11675,1.11713,1.11668,1.11689,12800000.0
2007-04-24 02:46:00,1.11681,1.11712,1.11674,1.11705,11400000.0
2007-04-24 02:47:00,1.11716,1.11756,1.11697,1.11697,13000000.0
2007-04-24 02:48:00,1.11766,1.11782,1.11739,1.11781,19600000.0
2007-04-24 02:49:00,1.11768,1.11789,1.11761,1.11789,17400000.0
2007-04-24 02:50:00,1.11799,1.11819,1.11783,1.11805,39800000.0
2007-04-24 02:51:00,1.11794,1.11832,1.1178,1.11808,14200000.0
2007-04-24 02:52:00,1.11759,1.11777,1.11759,1.11774,13800000.0
2007-04-24 02:53:00,1.11772,1.11822,1.11772,1.11822,20200000.0
2007-04-24 02:54:00,1.11819,1.11819,1.11757,1.11777,10600000.0
2007-04-24 02:55:00,1.11803,1.11838,1.11803,1.11838,3200000.0
2007-04-24 02:56:00,1.11842,1.11846,1.11809,1.11809,7400000.0
2007-04-24 02:57:00,1.11848,1.11848,1.11795,1.11795,13600000.0
2007-04-24 02:58:00,1.11856,1.1186,1.11834,1.11837,15200000.0
2007-04-24 02:59:00,1.11843,1.11896,1.11843,1.11878,8400000.0
2007-04-24 03:00:00,1.11871,1.11912,1.11841,1.11856,15200000.0
2007-04-24 03:01:00,1.11824,1.11899,1.11824,1.11852,19600000.0
2007-04-24 03:02:00,1.11868,1.1193,1.11824,1.11824,13600000.0
2007-04-24 03:03:00,1.11872,1.11876,1.11833,1.11862,14200000.0
2007-04-24 03:04:00,1.1183,1.11885,1.1183,1.11834,24000000.0
2007-04-24 03:05:00,1.11827,1.11866,1.11827,1.11866,4200000.0
2007-04-24 03:06:00,1.11877,1.11877,1.11816,1.11816,12800000.0
2007-04-24 03:07:00,1.11867,1.11883,1.11857,1.11868,12400000.0
2007-04-24 03:08:00,1.11874,1.1188,1.11874,1.1188,2000000.0
2007-04-24 03:09:00,1.11877,1.11902,1.11868,1.11872,18000000.0
2007-04-24 03:10:00,1.1191,1.1191,1.11863,1.11863,10800000.0
2007-04-24 03:11:00,1.11865,1.11886,1.11865,1.11875,5600000.0
2007-04-24 03:12:00,1.11873,1.11874,1.11835,1.11835,5800000.0
2007-04-24 03:13:00,1.11787,1.11866,1.11787,1.11843,10000000.0
2007-04-24 03:14:00,1.11854,1.11885,1.11854,1.11885,25200000.0
2007-04-24 03:15:00,1.11849,1.11868,1.11815,1.11815,16200000.0
2007-04-24 03:16:00,1.11849,1.11895,1.11849,1.11895,8200000.0
2007-04-24 03:17:00,1.11899,1.11899,1.11848,1.11848,10200000.0
2007-04-24 03:18:00,1.11875,1.11901,1.11865,1.11865,7600000.0
2007-04-24 03:19:00,1.11917,1.11917,1.11848,1.11861,5000000.0
2007-04-24 03:20:00,1.1188,1.11904,1.11866,1.11904,13800000.0
2007-04-24 03:21:00,1.11872,1.11881,1.11846,1.11854,17600000.0
2007-04-24 03:22:00,1.11841,1.11895,1.11841,1.11883,17000000.0
2007-04-24 03:23:00,1.11844,1.11901,1.11826,1.11853,24400000.0
2007-04-24 03:24:00,1.11843,1.11843,1.11799,1.11812,16200000.0
2007-04-24 03:25:00,1.1183,1.11869,1.11816,1.11841,26000000.0
2007-04-24 03:26:00,1.11859,1.11862,1.11842,1.1186,11000000.0
2007-04-24 03:27:00,1.11846,1.11871,1.11814,1.11814,25000000.0
2007-04-24 03:28:00,1.11822,1.11822,1.11798,1.11807,6200000.0
2007-04-24 03:29:00,1.11812,1.11825,1.11812,1.11825,2600000.0
2007-04-24 03:30:00,1.11586,1.11586,1.11411,1.11438,17600000.0
2007-04-24 03:31:00,1.11463,1.11522,1.11427,1.11522,15000000.0
2007-04-24 03:32:00,1.11544,1.11559,1.11489,1.11528,15400000.0
2007-04-24 03:33:00,1.11526,1.11526,1.11448,1.11448,16400000.0
2007-04-24 03:34:00,1.11342,1.11466,1.11342,1.11421,10800000.0
2007-04-24 03:35:00,1.11386,1.11425,1.11386,1.11397,13200000.0
2007-04-24 03:36:00,1.11381,1.11464,1.1136,1.11427,17800000.0
2007-04-24 03:37:00,1.11458,1.11507,1.11458,1.11497,9800000.0
2007-04-24 03:38:00,1.11379,1.11379,1.11336,1.11343,14600000.0
2007-04-24 03:39:00,1.11385,1.11435,1.11385,1.11418,5200000.0
2007-04-24 03:40:00,1.11414,1.11414,1.11407,1.11407,2600000.0
2007-04-24 03:41:00,1.11397,1.11455,1.11397,1.11399,15400000.0
2007-04-24 03:42:00,1.11426,1.11449,1.11426,1.11438,17000000.0
2007-04-24 03:43:00,1.11484,1.11507,1.11438,1.11439,16000000.0
2007-04-24 03:44:00,1.11394,1.11429,1.11367,1.11406,26600000.0
2007-04-24 03:45:00,1.11386,1.1141,1.11314,1.11329,37400000.0
2007-04-24 03:46:00,1.11347,1.11347,1.11274,1.11284,15400000.0
2007-04-24 03:47:00,1.11257,1.11307,1.11253,1.11288,11600000.0
2007-04-24 03:48:00,1.11279,1.11331,1.11279,1.11331,13600000.0
2007-04-24 03:49:00,1.11372,1.11372,1.11322,1.11322,24400000.0
2007-04-24 03:50:00,1.11361,1.11372,1.11333,1.11333,16200000.0
2007-04-24 03:51:00,1.1132,1.11338,1.1131,1.11338,8000000.0
2007-04-24 03:52:00,1.11328,1.11379,1.11328,1.11331,16400000.0
2007-04-24 03:53:00,1.11325,1.11325,1.11321,1.11321,3200000.0
2007-04-24 03:54:00,1.11393,1.11421,1.11391,1.1141,9000000.0
2007-04-24 03:55:00,1.11408,1.11408,1.11388,1.11388,13800000.0
2007-04-24 03:56:00,1.11389,1.11429,1.11369,1.11429,11000000.0
2007-04-24 03:57:00,1.11418,1.1145,1.11404,1.11448,13600000.0
2007-04-24 03:58:00,1.1144,1.1144,1.11404,1.1142,26800000.0
2007-04-24 03:59:00,1.11417,1.11424,1.11388,1.11388,6600000.0
2007-04-24 04:00:00,1.11374,1.11403,1.11331,1.11343,29400000.0
2007-04-24 04:01:00,1.11371,1.11391,1.11334,1.1139,14000000.0
2007-04-24 04:02:00,1.1136,1.11416,1.11327,1.11327,11000000.0
2007-04-24 04:03:00,1.1131,1.11323,1.11285,1.11317,13600000.0
2007-04-24 04:04:00,1.11329,1.11347,1.11308,1.11347,22200000.0
2007-04-24 04:05:00,1.11372,1.11376,1.1135,1.1135,22400000.0
2007-04-24 04:06:00,1.11356,1.1137,1.11347,1.1136,9600000.0
2007-04-24 04:07:00,1.1136,1.11396,1.1131,1.11396,15000000.0
2007-04-24 04:08:00,1.11405,1.11434,1.11378,1.11378,9600000.0
2007-04-24 04:09:00,1.11374,1.11401,1.11365,1.11365,24800000.0
2007-04-24 04:10:00,1.11367,1.11367,1.11348,1.11363,8400000.0
2007-04-24 04:11:00,1.11331,1.11366,1.11315,1.1132,9800000.0
2007-04-24 04:12:00,1.11264,1.11276,1.11235,1.11273,7400000.0
2007-04-24 04:13:00,1.11296,1.11337,1.11281,1.11337,30400000.0
2007-04-24 04:14:00,1.11291,1.11336,1.11254,1.11254,11200000.0
2007-04-24 04:15:00,1.11304,1.11313,1.11268,1.11313,17400000.0
2007-04-24 04:16:00,1.11312,1.11332,1.11297,1.11312,9200000.0
2007-04-24 04:17:00,1.1132,1.11346,1.11303,1.11325,13400000.0
2007-04-24 04:18:00,1.11288,1.1132,1.1126,1.1126,27800000.0
2007-04-24 04:19:00,1.1128,1.1134,1.1128,1.1134,7200000.0
2007-04-24 04:20:00,1.11305,1.11384,1.11305,1.11373,15200000.0
2007-04-24 04:21:00,1.11413,1.11433,1.11362,1.11433,18600000.0
2007-04-24 04:22:00,1.11408,1.1142,1.11379,1.1138,25200000.0
2007-04-24 04:23:00,1.11373,1.11391,1.11358,1.11358,10000000.0
2007-04-24 04:24:00,1.1136,1.11397,1.1136,1.11388,6800000.0
2007-04-24 04:25:00,1.11344,1.1136,1.11297,1.11329,11800000.0
2007-04-24 04:26:00,1.11332,1.11372,1.11332,1.1134,9800000.0
2007-04-24 04:27:00,1.11317,1.11319,1.11317,1.11319,4800000.0
2007-04-24 04:28:00,1.11344,1.11359,1.1134,1.1134,9200000.0
2007-04-24 04:29:00,1.11383,1.11425,1.11375,1.11388,15600000.0
2007-04-24 04:30:00,1.11376,1.11409,1.11356,1.11389,14600000.0
2007-04-24 04:31:00,1.11386,1.11394,1.11338,1.11353,30800000.0
2007-04-24 04:32:00,1.11403,1.11411,1.11353,1.11362,18800000.0
2007-04-24 04:33:00,1.11355,1.11369,1.11355,1.11369,2600000.0
2007-04-24 04:34:00,1.11357,1.11369,1.11355,1.11356,8600000.0
2007-04-24 04:35:00,1.11319,1.11355,1.11319,1.11355,14000000.0
2007-04-24 04:36:00,1.11366,1.11425,1.1134,1.11359,18200000.0
2007-04-24 04:37:00,1.11349,1.11357,1.11317,1.11344,17000000.0
2007-04-24 04:38:00,1.11354,1.11382,1.11343,1.11364,24000000.0
2007-04-24 04:39:00,1.11321,1.11362,1.11321,1.11346,7000000.0
2007-04-24 04:40:00,1.11358,1.11362,1.11316,1.11321,6400000.0
2007-04-24 04:41:00,1.11292,1.11321,1.11292,1.11321,6800000.0
2007-04-24 04:42:00,1.11298,1.1132,1.11298,1.11302,10000000.0
2007-04-24 04:43:00,1.11319,1.11339,1.1131,1.1132,18200000.0
2007-04-24 04:44:00,1.11355,1.11382,1.11308,1.11323,18000000.0
2007-04-24 04:45:00,1.11338,1.11372,1.11311,1.11349,16800000.0
2007-04-24 04:46:00,1.11322,1.11358,1.11298,1.11358,8000000.0
2007-04-24 04:47:00,1.11325,1.11383,1.11325,1.11369,16600000.0
2007-04-24 04:48:00,1.11353,1.1137,1.11338,1.1137,13800000.0
2007-04-24 04:49:00,1.11398,1.11398,1.11332,1.11332,2600000.0
2007-04-24 04:50:00,1.1134,1.11344,1.11326,1.11344,6600000.0
2007-04-24 04:51:00,1.1131,1.11369,1.11309,1.11369,14800000.0
2007-04-24 04:52:00,1.11352,1.11352,1.11352,1.11352,2600000.0
2007-04-24 04:53:00,1.11387,1.11404,1.11376,1.11404,6800000.0
2007-04-24 04:54:00,1.11401,1.11414,1.1138,1.11382,7400000.0
2007-04-24 04:55:00,1.11366,1.11392,1.11354,1.11392,6800000.0
2007-04-24 04:56:00,1.11329,1.11386,1.11304,1.11386,7000000.0
2007-04-24 04:57:00,1.11353,1.11372,1.11353,1.11372,4200000.0
2007-04-24 04:58:00,1.11355,1.11363,1.11304,1.11304,16400000.0
2007-04-24 04:59:00,1.11326,1.11377,1.11316,1.11362,9200000.0
2007-04-24 05:00:00,1.11392,1.11399,1.11369,1.11373,11600000.0
2007-04-24 05:01:00,1.11388,1.11388,1.11379,1.11379,4000000.0
2007-04-24 05:02:00,1.11366,1.11366,1.1135,1.11353,26600000.0
2007-04-24 05:03:00,1.11347,1.1138,1.11347,1.11374,10600000.0
2007-04-24 05:04:00,1.11376,1.1139,1.11376,1.11382,14400000.0
2007-04-24 05:05:00,1.11343,1.11343,1.11306,1.11306,6400000.0
2007-04-24 05:06:00,1.11349,1.1135,1.11345,1.1135,22800000.0
2007-04-24 05:07:00,1.11361,1.11361,1.11309,1.11316,9800000.0
2007-04-24 05:08:00,1.11331,1.11331,1.11294,1.11308,13800000.0
2007-04-24 05:09:00,1.1138,1.1138,1.1138,1.1138,8200000.0
2007-04-24 05:10:00,1.1137,1.1138,1.1137,1.1138,8200000.0
2007-04-24 05:11:00,1.11326,1.11326,1.11315,1.11315,8200000.0
2007-04-24 05:12:00,1.11338,1.11344,1.11325,1.11335,9400000.0
2007-04-24 05:13:00,1.1134,1.11373,1.11339,1.11373,18000000.0
2007-04-24 05:14:00,1.1135,1.1135,1.11218,1.11218,10800000.0
2007-04-24 05:15:00,1.11303,1.11334,1.11258,1.11271,11800000.0
2007-04-24 05:16:00,1.11283,1.11301,1.11283,1.11296,15600000.0
2007-04-24 05:17:00,1.11289,1.11335,1.11286,1.11335,15000000.0
2007-04-24 05:18:00,1.113,1.11328,1.11248,1.11328,25400000.0
2007-04-24 05:19:00,1.11289,1.11339,1.11273,1.11302,15400000.0
2007-04-24 05:20:00,1.11318,1.11328,1.11299,1.11328,20000000.0
2007-04-24 05:21:00,1.11336,1.11376,1.11326,1.11376,24400000.0
2007-04-24 05:22:00,1.11368,1.11368,1.11317,1.11341,8000000.0
2007-04-24 05:23:00,1.11345,1.1138,1.11317,1.11333,16400000.0
2007-04-24 05:24:00,1.11329,1.1136,1.11301,1.11301,19000000.0
2007-04-24 05:25:00,1.11347,1.11347,1.11281,1.11299,13400000.0
2007-04-24 05:26:00,1.11284,1.11355,1.11284,1.11292,13200000.0
2007-04-24 05:27:00,1.1131,1.11318,1.11286,1.113,13200000.0
2007-04-24 05:28:00,1.11329,1.11329,1.11306,1.11306,10600000.0
2007-04-24 05:29:00,1.11326,1.11334,1.11283,1.11327,26600000.0
2007-04-24 05:30:00,1.11322,1.11356,1.11321,1.11325,24200000.0
2007-04-24 05:31:00,1.11298,1.11298,1.11252,1.1127,8400000.0
2007-04-24 05:32:00,1.11287,1.11346,1.11287,1.11309,9800000.0
2007-04-24 05:33:00,1.11316,1.11337,1.11292,1.11292,12200000.0
2007-04-24 05:34:00,1.11293,1.11293,1.11259,1.11259,9800000.0
2007-04-24 05:35:00,1.11258,1.11296,1.11233,1.11296,25400000.0
2007-04-24 05:36:00,1.1125,1.11321,1.1125,1.11252,23000000.0
2007-04-24 05:37:00,1.11275,1.11286,1.11258,1.11284,14800000.0
2007-04-24 05:38:00,1.11325,1.11325,1.11281,1.11294,14800000.0
2007-04-24 05:39:00,1.11321,1.11321,1.11274,1.11295,14000000.0
2007-04-24 05:40:00,1.11209,1.11274,1.11209,1.11274,9400000.0
2007-04-24 05:41:00,1.11251,1.11293,1.11245,1.11286,20800000.0
2007-04-24 05:42:00,1.11314,1.11314,1.11265,1.11265,22000000.0
2007-04-24 05:43:00,1.1124,1.11307,1.11234,1.11246,30600000.0
2007-04-24 05:44:00,1.11219,1.11221,1.11219,1.11221,2600000.0
2007-04-24 05:45:00,1.1126,1.1126,1.11216,1.11236,18800000.0
2007-04-24 05:46:00,1.11232,1.1128,1.11227,1.11242,14600000.0
2007-04-24 05:47:00,1.11259,1.1127,1.1122,1.1122,19800000.0
2007-04-24 05:48:00,1.113,1.113,1.1129,1.1129,2600000.0
2007-04-24 05:49:00,1.11259,1.11259,1.11253,1.11253,2600000.0
2007-04-24 05:50:00,1.11269,1.11294,1.11269,1.11276,14200000.0
2007-04-24 05:51:00,1.11249,1.11307,1.11249,1.11307,9200000.0
2007-04-24 05:52:00,1.11294,1.11305,1.11234,1.11249,10800000.0
2007-04-24 05:53:00,1.11256,1.11256,1.11232,1.11232,5200000.0
2007-04-24 05:54:00,1.11236,1.11266,1.11236,1.11266,2600000.0
2007-04-24 05:55:00,1.11239,1.11252,1.11232,1.11232,9600000.0
2007-04-24 05:56:00,1.11254,1.11282,1.1124,1.11246,22200000.0
2007-04-24 05:57:00,1.11262,1.11262,1.11199,1.11211,13000000.0
2007-04-24 05:58:00,1.11211,1.11265,1.11211,1.11265,4000000.0
2007-04-24 05:59:00,1.11246,1.1126,1.11204,1.1124,20800000.0
2007-04-24 06:00:00,1.11228,1.11264,1.11213,1.11264,14000000.0
2007-04-24 06:01:00,1.11279,1.11279,1.11239,1.11239,9000000.0
2007-04-24 06:02:00,1.11221,1.11239,1.11208,1.11209,31800000.0
2007-04-24 06:03:00,1.11263,1.11272,1.11263,1.11272,7400000.0
2007-04-24 06:04:00,1.11289,1.11296,1.11251,1.11287,9800000.0
2007-04-24 06:05:00,1.11259,1.11278,1.11213,1.11213,11600000.0
2007-04-24 06:06:00,1.11252,1.11273,1.11233,1.11253,21600000.0
2007-04-24 06:08:00,1.11237,1.11252,1.11202,1.11228,6600000.0
2007-04-24 06:09:00,1.11247,1.11254,1.11231,1.11231,7200000.0
2007-04-24 06:10:00,1.11238,1.11261,1.11214,1.11242,10800000.0
2007-04-24 06:11:00,1.1127,1.11281,1.11225,1.11226,18200000.0
2007-04-24 06:12:00,1.11241,1.1125,1.11241,1.11247,14200000.0
2007-04-24 06:13:00,1.11241,1.11241,1.11219,1.1123,22800000.0
2007-04-24 06:14:00,1.11236,1.11244,1.11214,1.11242,17200000.0
2007-04-24 06:15:00,1.11236,1.11255,1.11214,1.11249,12000000.0
2007-04-24 06:16:00,1.1123,1.11247,1.11204,1.11204,18200000.0
2007-04-24 06:17:00,1.11213,1.11254,1.11203,1.11254,11600000.0
2007-04-24 06:18:00,1.11227,1.11252,1.11211,1.11252,8200000.0
2007-04-24 06:19:00,1.11272,1.11272,1.11234,1.11234,15200000.0
2007-04-24 06:20:00,1.1123,1.11242,1.11197,1.11212,15000000.0
2007-04-24 06:21:00,1.11231,1.11231,1.11177,1.11177,12400000.0
2007-04-24 06:24:00,1.11221,1.11221,1.11194,1.11202,8200000.0
2007-04-24 06:25:00,1.11231,1.11253,1.11218,1.11218,14400000.0
2007-04-24 06:26:00,1.11183,1.11273,1.11183,1.11209,17000000.0
2007-04-24 06:27:00,1.11197,1.11236,1.11197,1.11203,9600000.0
2007-04-24 06:28:00,1.11218,1.1127,1.11218,1.11232,15600000.0
2007-04-24 06:29:00,1.11249,1.11273,1.11228,1.11228,22200000.0
2007-04-24 06:30:00,1.11226,1.11226,1.11184,1.11195,23800000.0
2007-04-24 06:31:00,1.11207,1.11246,1.11196,1.11196,11200000.0
2007-04-24 06:32:00,1.11211,1.1122,1.11159,1.11159,18800000.0
2007-04-24 06:33:00,1.11177,1.11215,1.11177,1.11197,10800000.0
2007-04-24 06:34:00,1.11186,1.11212,1.11158,1.11193,7200000.0
2007-04-24 06:35:00,1.11208,1.11244,1.11198,1.11236,18000000.0
2007-04-24 06:36:00,1.1125,1.1126,1.11208,1.11208,10200000.0
2007-04-24 06:37:00,1.11189,1.11238,1.11181,1.11238,11600000.0
2007-04-24 06:38:00,1.11236,1.11236,1.11189,1.11189,4000000.0
2007-04-24 06:39:00,1.11207,1.11241,1.11202,1.1122,18600000.0
2007-04-24 06:40:00,1.11195,1.11243,1.11195,1.11212,21800000.0
2007-04-24 06:41:00,1.11214,1.11259,1.1119,1.11235,12400000.0
2007-04-24 06:42:00,1.11264,1.11271,1.11177,1.11222,19400000.0
2007-04-24 06:43:00,1.1124,1.1124,1.1124,1.1124,9800000.0
2007-04-24 06:44:00,1.1121,1.11216,1.11197,1.11204,9800000.0
2007-04-24 06:45:00,1.11205,1.11252,1.11191,1.11202,16400000.0
2007-04-24 06:46:00,1.11161,1.11202,1.11161,1.11196,4200000.0
2007-04-24 06:47:00,1.11228,1.11231,1.11228,1.11231,4000000.0
2007-04-24 06:48:00,1.11245,1.11257,1.11198,1.11198,16800000.0
2007-04-24 06:49:00,1.11213,1.11236,1.11203,1.11236,12400000.0
2007-04-24 06:50:00,1.11249,1.11261,1.11242,1.11242,17200000.0
2007-04-24 06:51:00,1.11251,1.11293,1.11239,1.11239,19600000.0
2007-04-24 06:52:00,1.11266,1.1127,1.11218,1.11246,13600000.0
2007-04-24 06:53:00,1.11251,1.11271,1.11242,1.11242,6800000.0
2007-04-24 06:54:00,1.11252,1.1127,1.11242,1.11264,12600000.0
2007-04-24 06:55:00,1.11264,1.11293,1.11261,1.11261,21000000.0
2007-04-24 06:56:00,1.11266,1.11283,1.11232,1.11263,7400000.0
2007-04-24 06:57:00,1.11231,1.1126,1.11208,1.11216,11600000.0
2007-04-24 06:58:00,1.11205,1.11273,1.11205,1.11207,17200000.0
2007-04-24 06:59:00,1.11243,1.11243,1.11213,1.11233,15600000.0
2007-04-24 07:00:00,1.11237,1.11273,1.11225,1.11273,16000000.0
2007-04-24 07:01:00,1.11291,1.11291,1.11242,1.11242,10800000.0
2007-04-24 07:02:00,1.11262,1.11274,1.11234,1.11274,12400000.0
2007-04-24 07:03:00,1.11268,1.11298,1.11239,1.11264,12800000.0
2007-04-24 07:04:00,1.11273,1.1132,1.11266,1.11274,13600000.0
2007-04-24 07:05:00,1.11293,1.11321,1.11264,1.11293,13200000.0
2007-04-24 07:06:00,1.11301,1.11301,1.11273,1.11284,16000000.0
2007-04-24 07:07:00,1.11286,1.11311,1.11256,1.11256,10800000.0
2007-04-24 07:08:00,1.1133,1.1133,1.1132,1.1132,12800000.0
2007-04-24 07:09:00,1.1127,1.11302,1.1126,1.11274,12800000.0
2007-04-24 07:10:00,1.11292,1.11295,1.11244,1.11244,4800000.0
2007-04-24 07:11:00,1.11258,1.11305,1.11258,1.11269,20800000.0
2007-04-24 07:12:00,1.11262,1.11329,1.11262,1.11329,9800000.0
2007-04-24 07:13:00,1.11304,1.11326,1.11289,1.11314,13800000.0
2007-04-24 07:15:00,1.11304,1.1134,1.11285,1.1134,7400000.0
2007-04-24 07:16:00,1.11323,1.11347,1.11323,1.11347,2600000.0
2007-04-24 07:17:00,1.11345,1.11345,1.11301,1.11302,10600000.0
2007-04-24 07:18:00,1.11299,1.11357,1.11297,1.11297,12400000.0
2007-04-24 07:19:00,1.1131,1.11326,1.11308,1.11322,16800000.0
2007-04-24 07:20:00,1.11303,1.11317,1.11299,1.11299,16200000.0
2007-04-24 07:21:00,1.11321,1.11321,1.11303,1.11303,4000000.0
2007-04-24 07:22:00,1.11286,1.11311,1.11226,1.11297,30400000.0
2007-04-24 07:23:00,1.11286,1.11343,1.11286,1.11316,21600000.0
2007-04-24 07:24:00,1.11297,1.11302,1.11291,1.11302,5600000.0
2007-04-24 07:25:00,1.11292,1.11298,1.11292,1.11298,9000000.0
2007-04-24 07:26:00,1.1131,1.11321,1.11278,1.11321,8400000.0
2007-04-24 07:27:00,1.11265,1.11333,1.11265,1.11323,19200000.0
2007-04-24 07:28:00,1.11372,1.11372,1.11296,1.11308,8800000.0
2007-04-24 07:29:00,1.11336,1.11362,1.11321,1.11332,20400000.0
2007-04-24 07:30:00,1.11337,1.11361,1.11337,1.11339,16400000.0
2007-04-24 07:31:00,1.11388,1.11388,1.1128,1.11322,12800000.0
2007-04-24 07:32:00,1.11354,1.11371,1.1134,1.11371,6600000.0
2007-04-24 07:33:00,1.11363,1.11391,1.1134,1.11346,12600000.0
2007-04-24 07:34:00,1.11352,1.11352,1.11324,1.11335,15800000.0
2007-04-24 07:35:00,1.1136,1.11375,1.11354,1.11354,13200000.0
2007-04-24 07:36:00,1.1136,1.11404,1.11357,1.11404,6400000.0
2007-04-24 07:38:00,1.1137,1.1137,1.1135,1.1136,11400000.0
2007-04-24 07:39:00,1.11328,1.11361,1.11328,1.11361,10600000.0
2007-04-24 07:40:00,1.11333,1.11338,1.11276,1.11276,8600000.0
2007-04-24 07:41:00,1.11247,1.11274,1.1122,1.11274,7800000.0
2007-04-24 07:42:00,1.11273,1.11276,1.11269,1.11276,10600000.0
2007-04-24 07:43:00,1.11298,1.1131,1.11297,1.11297,14600000.0
2007-04-24 07:44:00,1.11333,1.11342,1.11325,1.11332,9200000.0
2007-04-24 07:45:00,1.11322,1.11344,1.11309,1.1134,14600000.0
2007-04-24 07:46:00,1.11336,1.11379,1.11336,1.11353,11800000.0
2007-04-24 07:47:00,1.11313,1.1133,1.11295,1.11304,18600000.0
2007-04-24 07:48:00,1.11295,1.1132,1.11286,1.11301,12400000.0
2007-04-24 07:49:00,1.11305,1.11305,1.11283,1.11283,8200000.0
2007-04-24 07:50:00,1.11267,1.11281,1.11241,1.1128,14400000.0
2007-04-24 07:51:00,1.11301,1.11301,1.11281,1.11281,11200000.0
2007-04-24 07:52:00,1.11306,1.11306,1.11279,1.11302,13800000.0
2007-04-24 07:53:00,1.11302,1.11326,1.11289,1.11289,15600000.0
2007-04-24 07:54:00,1.11299,1.11299,1.11277,1.11277,8400000.0
2007-04-24 07:55:00,1.11273,1.11312,1.11272,1.11288,11200000.0
2007-04-24 07:56:00,1.11302,1.11358,1.11291,1.11326,13600000.0
2007-04-24 07:57:00,1.11307,1.11315,1.11293,1.11293,18000000.0
2007-04-24 07:58:00,1.1129,1.11337,1.1129,1.11318,30400000.0
2007-04-24 07:59:00,1.11315,1.11337,1.11273,1.11311,9800000.0
2007-04-24 08:00:00,1.11323,1.11353,1.11306,1.11337,15800000.0
2007-04-24 08:01:00,1.11339,1.11363,1.11329,1.11332,17200000.0
2007-04-24 08:02:00,1.11372,1.11387,1.11326,1.11326,19800000.0
2007-04-24 08:03:00,1.11351,1.11383,1.11343,1.1137,22400000.0
2007-04-24 08:04:00,1.11362,1.11379,1.11321,1.11321,18000000.0
2007-04-24 08:05:00,1.11297,1.11373,1.11285,1.11373,10800000.0
2007-04-24 08:06:00,1.11367,1.11411,1.11367,1.11401,24400000.0
2007-04-24 08:07:00,1.11426,1.11454,1.11381,1.11381,19400000.0
2007-04-24 08:08:00,1.11379,1.1141,1.11369,1.11376,31000000.0
2007-04-24 08:09:00,1.11327,1.11374,1.11327,1.11347,8400000.0
2007-04-24 08:10:00,1.11353,1.11393,1.11327,1.11374,21000000.0
2007-04-24 08:11:00,1.11356,1.11373,1.11337,1.11362,9600000.0
2007-04-24 08:12:00,1.11316,1.1136,1.11302,1.11302,10000000.0
2007-04-24 08:13:00,1.1131,1.11408,1.11287,1.11408,9000000.0
2007-04-24 08:14:00,1.11375,1.11385,1.1135,1.1135,13000000.0
2007-04-24 08:15:00,1.11339,1.11424,1.11339,1.11389,11000000.0
2007-04-24 08:16:00,1.11387,1.11412,1.11377,1.11377,9000000.0
2007-04-24 08:17:00,1.11356,1.11386,1.11341,1.11341,9000000.0
2007-04-24 08:18:00,1.11322,1.11378,1.11293,1.11293,19000000.0
2007-04-24 08:19:00,1.11317,1.11332,1.11288,1.11288,9800000.0
2007-04-24 08:20:00,1.11237,1.11244,1.11193,1.11213,19200000.0
2007-04-24 08:21:00,1.11262,1.11275,1.11225,1.11269,16000000.0
2007-04-24 08:22:00,1.11253,1.11279,1.11239,1.11279,7800000.0
2007-04-24 08:23:00,1.11273,1.11285,1.1123,1.1123,18200000.0
2007-04-24 08:24:00,1.1126,1.1127,1.11243,1.1127,13200000.0
2007-04-24 08:25:00,1.11262,1.11263,1.11252,1.11258,21000000.0
2007-04-24 08:26:00,1.11234,1.1126,1.11205,1.11222,17400000.0
2007-04-24 08:27:00,1.11227,1.11245,1.11178,1.11205,29200000.0
2007-04-24 08:28:00,1.11235,1.11248,1.11222,1.11225,21200000.0
2007-04-24 08:29:00,1.11249,1.11276,1.1123,1.11262,18000000.0
2007-04-24 08:30:00,1.11271,1.11272,1.1122,1.1122,11000000.0
2007-04-24 08:31:00,1.11268,1.1128,1.11251,1.11255,18200000.0
2007-04-24 08:32:00,1.11261,1.11261,1.11225,1.11225,10600000.0
2007-04-24 08:33:00,1.11245,1.11319,1.11245,1.11285,13000000.0
2007-04-24 08:34:00,1.11296,1.11301,1.11275,1.11281,8400000.0
2007-04-24 08:35:00,1.11299,1.11299,1.11269,1.11297,12600000.0
2007-04-24 08:36:00,1.11285,1.11285,1.1126,1.11275,12200000.0
2007-04-24 08:37:00,1.1127,1.11293,1.1127,1.11293,12800000.0
2007-04-24 08:38:00,1.11263,1.11319,1.11235,1.11254,10400000.0
2007-04-24 08:39:00,1.11264,1.11303,1.11264,1.11267,10400000.0
2007-04-24 08:40:00,1.11246,1.11285,1.11243,1.11285,12400000.0
2007-04-24 08:41:00,1.11281,1.11281,1.11245,1.11278,18200000.0
2007-04-24 08:42:00,1.11252,1.11293,1.1122,1.11292,20600000.0
2007-04-24 08:43:00,1.11275,1.11317,1.11273,1.11299,16800000.0
2007-04-24 08:44:00,1.11251,1.11287,1.11233,1.11269,17000000.0
2007-04-24 08:45:00,1.11288,1.1131,1.11266,1.11266,20800000.0
2007-04-24 08:46:00,1.11274,1.11285,1.11256,1.11285,13600000.0
2007-04-24 08:47:00,1.11295,1.11297,1.11258,1.1127,21400000.0
2007-04-24 08:48:00,1.11285,1.11304,1.11257,1.11262,14800000.0
2007-04-24 08:49:00,1.11278,1.11296,1.11229,1.11229,14600000.0
2007-04-24 08:50:00,1.11275,1.11286,1.11234,1.11272,10200000.0
2007-04-24 08:51:00,1.1124,1.11287,1.1124,1.11249,71000000.0
2007-04-24 08:52:00,1.11219,1.11255,1.11216,1.11244,13000000.0
2007-04-24 08:53:00,1.11262,1.11302,1.11214,1.11214,8800000.0
2007-04-24 08:54:00,1.11216,1.11278,1.11205,1.11278,6200000.0
2007-04-24 08:55:00,1.11255,1.11255,1.11193,1.11229,13400000.0
2007-04-24 08:56:00,1.11225,1.1125,1.11186,1.11186,14000000.0
2007-04-24 08:57:00,1.11242,1.11245,1.11233,1.1124,22200000.0
2007-04-24 08:58:00,1.11235,1.11255,1.11212,1.11212,14000000.0
2007-04-24 08:59:00,1.11236,1.11237,1.11211,1.11211,12600000.0
2007-04-24 09:00:00,1.1125,1.1125,1.1125,1.1125,25400000.0
2007-04-24 09:01:00,1.11199,1.11268,1.11199,1.11268,25400000.0
2007-04-24 09:02:00,1.11195,1.11251,1.11195,1.11231,10800000.0
2007-04-24 09:03:00,1.11212,1.11261,1.11212,1.11255,20400000.0
2007-04-24 09:04:00,1.11247,1.11261,1.11224,1.11246,18000000.0
2007-04-24 09:05:00,1.11253,1.11265,1.11252,1.11252,12000000.0
2007-04-24 09:06:00,1.1129,1.11292,1.11239,1.11252,30000000.0
2007-04-24 09:07:00,1.11245,1.11303,1.11236,1.11251,17800000.0
2007-04-24 09:08:00,1.11222,1.11254,1.11217,1.11254,15800000.0
2007-04-24 09:09:00,1.11264,1.11267,1.11254,1.11263,22800000.0
2007-04-24 09:10:00,1.11247,1.11282,1.11247,1.11255,18000000.0
2007-04-24 09:11:00,1.11248,1.11259,1.11218,1.11239,15800000.0
2007-04-24 09:12:00,1.11271,1.11357,1.1126,1.11306,17400000.0
2007-04-24 09:13:00,1.11325,1.11326,1.11276,1.11277,15200000.0
2007-04-24 09:14:00,1.11295,1.11327,1.11295,1.11327,14400000.0
2007-04-24 09:15:00,1.11312,1.11374,1.11312,1.11318,18200000.0
2007-04-24 09:16:00,1.11307,1.1133,1.1127,1.11288,20000000.0
2007-04-24 09:17:00,1.1131,1.11325,1.11258,1.11325,3600000.0
2007-04-24 09:18:00,1.1127,1.11327,1.1127,1.11327,9200000.0
2007-04-24 09:19:00,1.1136,1.1136,1.1135,1.1135,21800000.0
2007-04-24 09:20:00,1.11297,1.1132,1.1128,1.11289,21800000.0
2007-04-24 09:21:00,1.11313,1.1133,1.11311,1.1132,15800000.0
2007-04-24 09:22:00,1.11363,1.11363,1.11247,1.11247,14200000.0
2007-04-24 09:23:00,1.11328,1.11328,1.11277,1.11294,19200000.0
2007-04-24 09:24:00,1.11303,1.11346,1.11253,1.11315,24400000.0
2007-04-24 09:25:00,1.11312,1.1133,1.11298,1.11321,11200000.0
2007-04-24 09:26:00,1.11353,1.11353,1.11311,1.11345,14400000.0
2007-04-24 09:27:00,1.11311,1.11357,1.11311,1.11357,13000000.0
2007-04-24 09:28:00,1.1136,1.11393,1.11352,1.11393,17800000.0
2007-04-24 09:29:00,1.1136,1.11362,1.11343,1.11362,7200000.0
2007-04-24 09:30:00,1.11386,1.11386,1.11348,1.11351,6800000.0
2007-04-24 09:31:00,1.11336,1.11424,1.11336,1.11371,30600000.0
2007-04-24 09:32:00,1.11413,1.11413,1.11364,1.11409,10800000.0
2007-04-24 09:33:00,1.11413,1.11413,1.1136,1.1136,6600000.0
2007-04-24 09:34:00,1.1137,1.11395,1.1136,1.11381,15000000.0
2007-04-24 09:35:00,1.1138,1.1138,1.1136,1.1136,5600000.0
2007-04-24 09:36:00,1.11337,1.11353,1.11302,1.11302,6600000.0
2007-04-24 09:37:00,1.11316,1.11359,1.11304,1.11359,10600000.0
2007-04-24 09:38:00,1.11326,1.11351,1.11297,1.11317,15000000.0
2007-04-24 09:39:00,1.11367,1.11368,1.1135,1.11368,14600000.0
2007-04-24 09:40:00,1.11343,1.11352,1.11342,1.11352,7400000.0
2007-04-24 09:41:00,1.11419,1.11419,1.11382,1.11386,13600000.0
2007-04-24 09:42:00,1.11378,1.11423,1.1133,1.11382,15400000.0
2007-04-24 09:43:00,1.1138,1.1138,1.11321,1.11321,9600000.0
2007-04-24 09:44:00,1.1135,1.11414,1.1133,1.11358,12200000.0
2007-04-24 09:45:00,1.11356,1.11398,1.11356,1.11389,10000000.0
2007-04-24 09:46:00,1.11336,1.11385,1.11328,1.11332,12600000.0
2007-04-24 09:47:00,1.11343,1.11378,1.11343,1.11344,16600000.0
2007-04-24 09:48:00,1.11331,1.11363,1.11309,1.11363,10600000.0
2007-04-24 09:49:00,1.11302,1.11377,1.11302,1.11335,11000000.0
2007-04-24 09:50:00,1.11337,1.11367,1.11333,1.11351,9800000.0
2007-04-24 09:51:00,1.11372,1.11372,1.11326,1.11338,17400000.0
2007-04-24 09:52:00,1.11327,1.11347,1.11327,1.11336,16800000.0
2007-04-24 09:53:00,1.11338,1.11355,1.11309,1.11338,16600000.0
2007-04-24 09:54:00,1.11365,1.11365,1.11322,1.11345,14800000.0
2007-04-24 09:55:00,1.11337,1.1134,1.11302,1.11334,9800000.0
2007-04-24 09:56:00,1.11321,1.11321,1.11293,1.11293,3200000.0
2007-04-24 09:57:00,1.11324,1.11349,1.11324,1.11341,17000000.0
2007-04-24 09:58:00,1.11357,1.11392,1.11352,1.11362,12800000.0
2007-04-24 09:59:00,1.1136,1.1137,1.1135,1.1136,21200000.0
2007-04-24 10:00:00,1.11328,1.11376,1.11328,1.11347,21200000.0
2007-04-24 10:01:00,1.11339,1.11377,1.1133,1.1133,11800000.0
2007-04-24 10:02:00,1.11379,1.11419,1.11379,1.11405,5800000.0
2007-04-24 10:03:00,1.11399,1.11399,1.11349,1.11349,9600000.0
2007-04-24 10:04:00,1.11392,1.11408,1.11362,1.11387,29200000.0
2007-04-24 10:05:00,1.11398,1.11422,1.11376,1.1138,39200000.0
2007-04-24 10:06:00,1.11359,1.11391,1.11359,1.11391,11800000.0
2007-04-24 10:07:00,1.11396,1.11456,1.11389,1.11389,13000000.0
2007-04-24 10:08:00,1.11415,1.11415,1.11369,1.11391,15800000.0
2007-04-24 10:09:00,1.11374,1.11374,1.11322,1.11326,15800000.0
2007-04-24 10:10:00,1.11365,1.11408,1.11365,1.1139,21600000.0
2007-04-24 10:11:00,1.11385,1.11439,1.11352,1.11375,42000000.0
2007-04-24 10:12:00,1.11389,1.11407,1.11364,1.11374,83000000.0
2007-04-24 10:13:00,1.1137,1.11422,1.11332,1.11368,28200000.0
2007-04-24 10:14:00,1.1136,1.11378,1.11342,1.11378,13000000.0
2007-04-24 10:15:00,1.11399,1.11433,1.11331,1.11331,16400000.0
2007-04-24 10:16:00,1.11417,1.11433,1.1139,1.11422,9800000.0
2007-04-24 10:17:00,1.11407,1.11419,1.11375,1.11419,24200000.0
2007-04-24 10:18:00,1.11436,1.11436,1.11409,1.11414,12800000.0
2007-04-24 10:19:00,1.11411,1.11435,1.11411,1.11427,14600000.0
2007-04-24 10:20:00,1.11441,1.11458,1.11394,1.11458,21200000.0
2007-04-24 10:21:00,1.11418,1.11437,1.11394,1.11414,8800000.0
2007-04-24 10:22:00,1.11418,1.11447,1.11412,1.11416,19200000.0
2007-04-24 10:23:00,1.11399,1.11445,1.11399,1.1141,7800000.0
2007-04-24 10:24:00,1.11416,1.11419,1.11388,1.11412,19200000.0
2007-04-24 10:25:00,1.11443,1.11474,1.11417,1.11418,11800000.0
2007-04-24 10:26:00,1.11422,1.11422,1.11385,1.11397,21600000.0
2007-04-24 10:27:00,1.11398,1.11433,1.11398,1.11433,14200000.0
2007-04-24 10:28:00,1.11421,1.11441,1.11402,1.11413,14000000.0
2007-04-24 10:29:00,1.11387,1.11421,1.11358,1.11421,18800000.0
2007-04-24 10:30:00,1.11406,1.11432,1.11351,1.11396,20800000.0
2007-04-24 10:31:00,1.11402,1.11462,1.11388,1.11388,15800000.0
2007-04-24 10:32:00,1.11431,1.11431,1.11385,1.11399,12200000.0
2007-04-24 10:33:00,1.11381,1.11415,1.11373,1.11395,9200000.0
2007-04-24 10:34:00,1.11388,1.11419,1.11379,1.11379,7400000.0
2007-04-24 10:35:00,1.11395,1.1143,1.11395,1.11396,19000000.0
2007-04-24 10:36:00,1.11381,1.11381,1.11313,1.11348,18600000.0
2007-04-24 10:37:00,1.11345,1.1138,1.11345,1.1138,19200000.0
2007-04-24 10:38:00,1.11372,1.11419,1.1136,1.1136,18800000.0
2007-04-24 10:39:00,1.11359,1.11374,1.11317,1.11352,8600000.0
2007-04-24 10:40:00,1.11336,1.11373,1.11299,1.11373,17400000.0
2007-04-24 10:41:00,1.11314,1.11355,1.11314,1.11347,22000000.0
2007-04-24 10:42:00,1.11348,1.1139,1.11335,1.11346,33400000.0
2007-04-24 10:43:00,1.11344,1.11393,1.11339,1.1134,11600000.0
2007-04-24 10:44:00,1.11296,1.1133,1.11296,1.1133,17000000.0
2007-04-24 10:45:00,1.11327,1.11366,1.11308,1.11309,13600000.0
2007-04-24 10:48:00,1.1135,1.1135,1.1135,1.1135,23800000.0
2007-04-24 10:49:00,1.11321,1.11347,1.11298,1.11347,23800000.0
2007-04-24 10:50:00,1.1135,1.1138,1.1135,1.1136,16000000.0
2007-04-24 10:51:00,1.11324,1.11354,1.1132,1.11335,16000000.0
2007-04-24 10:52:00,1.11304,1.11328,1.11292,1.11305,13600000.0
2007-04-24 10:53:00,1.11315,1.11315,1.11276,1.11296,21600000.0
2007-04-24 10:54:00,1.11306,1.11328,1.11293,1.11297,19000000.0
2007-04-24 10:55:00,1.11297,1.11337,1.11297,1.11308,12600000.0
2007-04-24 10:56:00,1.11329,1.11366,1.11329,1.11337,27000000.0
2007-04-24 10:57:00,1.11345,1.11345,1.11328,1.1134,8000000.0
2007-04-24 10:58:00,1.11365,1.11391,1.11337,1.11337,14400000.0
2007-04-24 10:59:00,1.11323,1.11357,1.11307,1.11321,11200000.0
2007-04-24 11:00:00,1.11331,1.11373,1.11328,1.11354,14600000.0
2007-04-24 11:01:00,1.11354,1.11383,1.11325,1.11343,10800000.0
2007-04-24 11:02:00,1.11342,1.1141,1.11332,1.1137,18800000.0
2007-04-24 11:03:00,1.11331,1.11369,1.11323,1.11355,20200000.0
2007-04-24 11:05:00,1.11352,1.11352,1.11328,1.11333,10000000.0
2007-04-24 11:06:00,1.11344,1.11344,1.11304,1.11304,18000000.0
2007-04-24 11:07:00,1.11302,1.11323,1.11285,1.11323,9800000.0
2007-04-24 11:08:00,1.1137,1.1137,1.1136,1.1137,27800000.0
2007-04-24 11:09:00,1.11302,1.11369,1.11302,1.11369,27800000.0
2007-04-24 11:10:00,1.11361,1.11385,1.11353,1.11385,15200000.0
2007-04-24 11:11:00,1.11349,1.11409,1.11349,1.11409,9600000.0
2007-04-24 11:12:00,1.11389,1.11407,1.11367,1.11405,14000000.0
2007-04-24 11:13:00,1.11363,1.11437,1.11363,1.11391,11600000.0
2007-04-24 11:14:00,1.11449,1.11449,1.11426,1.11436,4800000.0
2007-04-24 11:15:00,1.11437,1.11457,1.11424,1.11444,13200000.0
2007-04-24 11:16:00,1.11468,1.11482,1.11451,1.11451,7200000.0
2007-04-24 11:17:00,1.11456,1.11485,1.11434,1.11466,24600000.0
2007-04-24 11:18:00,1.11443,1.11484,1.11441,1.11453,26800000.0
2007-04-24 11:19:00,1.11497,1.11497,1.1145,1.1147,13600000.0
2007-04-24 11:20:00,1.11455,1.11481,1.11447,1.11481,16400000.0
2007-04-24 11:22:00,1.11472,1.11513,1.11472,1.11479,16200000.0
2007-04-24 11:23:00,1.115,1.11553,1.11479,1.11509,27600000.0
2007-04-24 11:24:00,1.11514,1.11544,1.11505,1.11515,23400000.0
2007-04-24 11:25:00,1.11454,1.11513,1.11449,1.11489,16000000.0
2007-04-24 11:26:00,1.11541,1.11541,1.11493,1.11493,10600000.0
2007-04-24 11:27:00,1.11464,1.11509,1.11464,1.11482,9800000.0
2007-04-24 11:28:00,1.11486,1.11505,1.11486,1.11505,13200000.0
2007-04-24 11:29:00,1.11491,1.1155,1.11488,1.11497,17400000.0
2007-04-24 11:30:00,1.11513,1.11549,1.11505,1.11526,11400000.0
2007-04-24 11:31:00,1.11557,1.11557,1.11504,1.11546,18000000.0
2007-04-24 11:32:00,1.11552,1.11552,1.11497,1.11497,13200000.0
2007-04-24 11:33:00,1.1146,1.11491,1.11399,1.11407,22000000.0
2007-04-24 11:34:00,1.11419,1.11448,1.11407,1.11448,8800000.0
2007-04-24 11:35:00,1.11447,1.11472,1.11447,1.11447,21000000.0
2007-04-24 11:36:00,1.11445,1.11458,1.1141,1.1141,14800000.0
2007-04-24 11:37:00,1.1148,1.1148,1.1148,1.1148,40400000.0
2007-04-24 11:38:00,1.11445,1.11463,1.11401,1.11439,40400000.0
2007-04-24 11:39:00,1.1144,1.11444,1.1144,1.11444,3200000.0
2007-04-24 11:40:00,1.11452,1.11489,1.11419,1.11459,10200000.0
2007-04-24 11:41:00,1.11446,1.11469,1.11441,1.11469,24200000.0
2007-04-24 11:42:00,1.11442,1.11447,1.11424,1.1143,14400000.0
2007-04-24 11:43:00,1.11444,1.11481,1.11444,1.11471,11000000.0
2007-04-24 11:44:00,1.11433,1.11448,1.11406,1.11406,15000000.0
2007-04-24 11:45:00,1.11391,1.11439,1.11337,1.11439,14000000.0
2007-04-24 11:46:00,1.11427,1.11452,1.11401,1.11447,25200000.0
2007-04-24 11:47:00,1.11403,1.11438,1.11403,1.11438,6200000.0
2007-04-24 11:48:00,1.11427,1.11427,1.11392,1.11392,24200000.0
2007-04-24 11:49:00,1.11452,1.11452,1.11383,1.11383,11400000.0
2007-04-24 11:50:00,1.11364,1.11419,1.11364,1.11368,21800000.0
2007-04-24 11:51:00,1.11386,1.11398,1.11356,1.11375,26000000.0
2007-04-24 11:52:00,1.11412,1.1142,1.11383,1.114,20000000.0
2007-04-24 11:53:00,1.11396,1.11463,1.11382,1.11463,9600000.0
2007-04-24 11:55:00,1.11414,1.11449,1.11414,1.11449,9000000.0
2007-04-24 11:56:00,1.1149,1.11529,1.11458,1.11477,23600000.0
2007-04-24 11:57:00,1.11464,1.11472,1.11444,1.11444,13400000.0
2007-04-24 11:58:00,1.11483,1.11483,1.11436,1.11436,15200000.0
2007-04-24 11:59:00,1.11442,1.11484,1.11442,1.11473,22800000.0
2007-04-24 12:00:00,1.11479,1.11481,1.11451,1.11464,16800000.0
2007-04-24 12:01:00,1.11487,1.11487,1.11447,1.11468,9000000.0
2007-04-24 12:02:00,1.11489,1.11504,1.11471,1.11471,12400000.0
2007-04-24 12:03:00,1.1151,1.1152,1.115,1.115,16000000.0
2007-04-24 12:04:00,1.11465,1.11465,1.11436,1.11436,16000000.0
2007-04-24 12:05:00,1.11438,1.11443,1.11393,1.11393,9600000.0
2007-04-24 12:06:00,1.11461,1.11461,1.11409,1.1142,24200000.0
2007-04-24 12:07:00,1.11409,1.11437,1.11378,1.11399,18000000.0
2007-04-24 12:08:00,1.11421,1.11421,1.11383,1.11383,9800000.0
2007-04-24 12:09:00,1.11371,1.11415,1.11365,1.1137,11800000.0
2007-04-24 12:10:00,1.11386,1.11415,1.11349,1.11415,15000000.0
2007-04-24 12:11:00,1.11413,1.11477,1.11413,1.11439,12000000.0
2007-04-24 12:12:00,1.11423,1.1148,1.11423,1.11452,25800000.0
2007-04-24 12:13:00,1.11453,1.11473,1.11424,1.11424,14800000.0
2007-04-24 12:14:00,1.11418,1.11451,1.11418,1.11424,10400000.0
2007-04-24 12:15:00,1.11457,1.11483,1.11449,1.11449,22800000.0
2007-04-24 12:16:00,1.11477,1.11477,1.11406,1.11442,15000000.0
2007-04-24 12:17:00,1.11473,1.11489,1.11435,1.11458,18200000.0
2007-04-24 12:18:00,1.11479,1.11494,1.11455,1.11455,25000000.0
2007-04-24 12:19:00,1.11473,1.11499,1.11472,1.11485,27000000.0
2007-04-24 12:20:00,1.11476,1.11498,1.11448,1.11467,11400000.0
2007-04-24 12:21:00,1.11428,1.11441,1.11422,1.11441,15600000.0
2007-04-24 12:22:00,1.11461,1.11461,1.11416,1.11424,6200000.0
2007-04-24 12:23:00,1.11467,1.11479,1.11442,1.11479,13600000.0
2007-04-24 12:24:00,1.1144,1.11449,1.114,1.11401,12600000.0
2007-04-24 12:25:00,1.11441,1.11474,1.11413,1.11413,20800000.0
2007-04-24 12:26:00,1.11434,1.11472,1.11427,1.11447,8400000.0
2007-04-24 12:27:00,1.11413,1.11448,1.11402,1.11448,22200000.0
2007-04-24 12:28:00,1.11423,1.11444,1.11401,1.11414,22600000.0
2007-04-24 12:29:00,1.11397,1.11461,1.11385,1.11461,16600000.0
2007-04-24 12:30:00,1.11429,1.11475,1.11416,1.11433,14600000.0
2007-04-24 12:31:00,1.11425,1.11471,1.11425,1.11471,9600000.0
2007-04-24 12:32:00,1.11467,1.11497,1.11448,1.11492,16400000.0
2007-04-24 12:33:00,1.1148,1.11489,1.11461,1.11489,16400000.0
2007-04-24 12:34:00,1.11493,1.11535,1.11488,1.11511,13400000.0
2007-04-24 12:35:00,1.11513,1.11513,1.11485,1.11509,12600000.0
2007-04-24 12:36:00,1.11489,1.11519,1.11489,1.11519,3200000.0
2007-04-24 12:37:00,1.11464,1.11496,1.11464,1.11471,11000000.0
2007-04-24 12:38:00,1.11463,1.11482,1.11448,1.1148,13800000.0
2007-04-24 12:39:00,1.11464,1.11495,1.11451,1.11464,6000000.0
2007-04-24 12:40:00,1.11447,1.11466,1.11441,1.11466,12800000.0
2007-04-24 12:41:00,1.11414,1.11428,1.11351,1.11351,24400000.0
2007-04-24 12:42:00,1.11379,1.11416,1.11369,1.11403,22400000.0
2007-04-24 12:43:00,1.11423,1.11423,1.11362,1.11363,12400000.0
2007-04-24 12:44:00,1.1136,1.11363,1.1136,1.11363,3200000.0
2007-04-24 12:45:00,1.11368,1.11436,1.11368,1.11373,14400000.0
2007-04-24 12:46:00,1.114,1.1142,1.11394,1.11394,4200000.0
2007-04-24 12:47:00,1.11385,1.11435,1.11385,1.11435,7800000.0
2007-04-24 12:48:00,1.1146,1.1147,1.1146,1.1146,6800000.0
2007-04-24 12:49:00,1.11446,1.11446,1.11404,1.11404,6800000.0
2007-04-24 12:50:00,1.11395,1.11413,1.11391,1.11398,19000000.0
2007-04-24 12:51:00,1.11402,1.11428,1.11385,1.11421,19000000.0
2007-04-24 12:52:00,1.11396,1.11396,1.11389,1.11389,6000000.0
2007-04-24 12:53:00,1.11389,1.11389,1.1137,1.11385,16600000.0
2007-04-24 12:55:00,1.11387,1.11427,1.11387,1.11427,19600000.0
2007-04-24 12:56:00,1.11408,1.11423,1.11402,1.11423,9200000.0
2007-04-24 12:57:00,1.11394,1.11408,1.11392,1.11396,12200000.0
2007-04-24 12:58:00,1.11419,1.11419,1.11374,1.11389,10000000.0
2007-04-24 12:59:00,1.11363,1.11384,1.11346,1.11384,23600000.0
2007-04-24 13:00:00,1.11368,1.11368,1.11302,1.11302,8800000.0
2007-04-24 13:01:00,1.11338,1.11362,1.11328,1.1134,14000000.0
2007-04-24 13:02:00,1.11341,1.11399,1.11324,1.11337,16400000.0
2007-04-24 13:03:00,1.11337,1.11351,1.11331,1.11331,11600000.0
2007-04-24 13:04:00,1.114,1.114,1.114,1.114,14600000.0
2007-04-24 13:05:00,1.11387,1.11411,1.11327,1.11382,14600000.0
2007-04-24 13:06:00,1.11345,1.11371,1.11345,1.1137,15400000.0
2007-04-24 13:07:00,1.11367,1.11382,1.11356,1.11356,11200000.0
2007-04-24 13:08:00,1.11364,1.11375,1.1136,1.11364,15200000.0
2007-04-24 13:09:00,1.11378,1.11378,1.11302,1.11302,13000000.0
2007-04-24 13:10:00,1.11342,1.11357,1.11323,1.11352,10400000.0
2007-04-24 13:11:00,1.11313,1.11354,1.11298,1.11354,15000000.0
2007-04-24 13:12:00,1.1138,1.1138,1.11318,1.1135,16600000.0
2007-04-24 13:13:00,1.11336,1.1137,1.11336,1.1137,2600000.0
2007-04-24 13:14:00,1.11373,1.11402,1.11373,1.11378,8600000.0
2007-04-24 13:15:00,1.1145,1.1146,1.1143,1.1144,10600000.0
2007-04-24 13:16:00,1.11403,1.11426,1.11398,1.11398,10600000.0
2007-04-24 13:17:00,1.1138,1.11402,1.11372,1.11378,6800000.0
2007-04-24 13:18:00,1.1138,1.11404,1.11361,1.11404,11800000.0
2007-04-24 13:19:00,1.11421,1.11421,1.11365,1.11375,9800000.0
2007-04-24 13:20:00,1.11382,1.11447,1.11382,1.114,32400000.0
2007-04-24 13:21:00,1.11418,1.11448,1.11404,1.11448,17800000.0
2007-04-24 13:22:00,1.11409,1.11464,1.11399,1.11399,11800000.0
2007-04-24 13:23:00,1.11387,1.11425,1.1137,1.11383,13200000.0
2007-04-24 13:24:00,1.11388,1.11403,1.11368,1.11388,16000000.0
2007-04-24 13:25:00,1.11365,1.11382,1.1134,1.11382,10000000.0
2007-04-24 13:26:00,1.11373,1.11414,1.11369,1.1141,20000000.0
2007-04-24 13:27:00,1.11356,1.11409,1.11356,1.11373,24600000.0
2007-04-24 13:28:00,1.11413,1.11431,1.11376,1.11387,14000000.0
2007-04-24 13:29:00,1.11395,1.11427,1.11395,1.11409,18000000.0
2007-04-24 13:30:00,1.11438,1.11456,1.11378,1.11424,8400000.0
2007-04-24 13:31:00,1.11407,1.11435,1.11389,1.11417,13600000.0
2007-04-24 13:32:00,1.11383,1.11383,1.1133,1.1133,12000000.0
2007-04-24 13:33:00,1.11366,1.11366,1.113,1.11312,8600000.0
2007-04-24 13:34:00,1.1134,1.11372,1.11333,1.11362,22200000.0
2007-04-24 13:35:00,1.1135,1.11353,1.1135,1.11353,2600000.0
2007-04-24 13:36:00,1.11371,1.11411,1.11368,1.11371,35000000.0
2007-04-24 13:37:00,1.1132,1.11384,1.1132,1.11342,20600000.0
2007-04-24 13:38:00,1.11389,1.11389,1.11361,1.11368,16400000.0
2007-04-24 13:39:00,1.1138,1.11421,1.11363,1.11364,18800000.0
2007-04-24 13:40:00,1.11346,1.11346,1.11311,1.11311,6200000.0
2007-04-24 13:41:00,1.11377,1.11377,1.11341,1.11368,23200000.0
2007-04-24 13:42:00,1.11318,1.11351,1.11318,1.11335,6800000.0
2007-04-24 13:43:00,1.1139,1.11402,1.1139,1.11402,11800000.0
2007-04-24 13:44:00,1.11444,1.11444,1.11415,1.11444,9600000.0
2007-04-24 13:45:00,1.11425,1.11489,1.11425,1.11438,17400000.0
2007-04-24 13:46:00,1.11447,1.11454,1.11434,1.11454,7200000.0
2007-04-24 13:47:00,1.1147,1.1147,1.1147,1.1147,12200000.0
2007-04-24 13:48:00,1.11433,1.1146,1.11419,1.11419,12200000.0
2007-04-24 13:49:00,1.11426,1.1146,1.11381,1.11381,20000000.0
2007-04-24 13:50:00,1.11408,1.11438,1.11408,1.11438,4000000.0
2007-04-24 13:51:00,1.11404,1.11422,1.11381,1.11396,8600000.0
2007-04-24 13:52:00,1.1139,1.1139,1.11389,1.11389,5600000.0
2007-04-24 13:53:00,1.11374,1.11423,1.11374,1.11423,5600000.0
2007-04-24 13:54:00,1.11416,1.11422,1.1137,1.11418,13600000.0
2007-04-24 13:55:00,1.11414,1.11437,1.11379,1.11379,10600000.0
2007-04-24 13:56:00,1.11386,1.11428,1.11382,1.11399,14600000.0
2007-04-24 13:57:00,1.11405,1.11428,1.11398,1.11424,21600000.0
2007-04-24 13:58:00,1.1144,1.1144,1.1143,1.1143,13800000.0
2007-04-24 13:59:00,1.1142,1.1144,1.1142,1.1143,13800000.0
2007-04-24 14:00:00,1.1142,1.1142,1.11362,1.11368,13800000.0
2007-04-24 14:01:00,1.11414,1.11414,1.11378,1.11381,18400000.0
2007-04-24 14:02:00,1.11389,1.1141,1.11346,1.11346,24600000.0
2007-04-24 14:03:00,1.11369,1.11393,1.11359,1.11393,41200000.0
2007-04-24 14:04:00,1.11424,1.11424,1.11373,1.11406,8600000.0
2007-04-24 14:05:00,1.1144,1.1145,1.1144,1.1144,18200000.0
2007-04-24 14:06:00,1.1143,1.1145,1.1143,1.1144,18200000.0
2007-04-24 14:07:00,1.11387,1.11422,1.11369,1.11381,18200000.0
2007-04-24 14:08:00,1.11392,1.11405,1.11357,1.11362,23200000.0
2007-04-24 14:09:00,1.11373,1.11396,1.11311,1.11396,15400000.0
2007-04-24 14:10:00,1.11336,1.11353,1.11327,1.11336,14400000.0
2007-04-24 14:11:00,1.11313,1.11356,1.1131,1.11356,16400000.0
2007-04-24 14:12:00,1.11336,1.11336,1.11298,1.11298,22400000.0
2007-04-24 14:13:00,1.11326,1.11333,1.1131,1.11324,8000000.0
2007-04-24 14:14:00,1.1136,1.1136,1.1135,1.1135,4800000.0
2007-04-24 14:15:00,1.11307,1.11333,1.11294,1.11294,4800000.0
2007-04-24 14:16:00,1.11292,1.11307,1.11275,1.11287,14600000.0
2007-04-24 14:17:00,1.11292,1.11326,1.11291,1.11307,13000000.0
2007-04-24 14:18:00,1.11326,1.11326,1.11284,1.11307,12400000.0
2007-04-24 14:19:00,1.11318,1.11318,1.11292,1.11292,17000000.0
2007-04-24 14:20:00,1.11315,1.11353,1.11293,1.1133,14200000.0
2007-04-24 14:21:00,1.11323,1.11337,1.11305,1.11318,8200000.0
2007-04-24 14:22:00,1.1135,1.1136,1.1135,1.1136,14000000.0
2007-04-24 14:23:00,1.11326,1.11326,1.11289,1.11311,14000000.0
2007-04-24 14:24:00,1.11298,1.11326,1.11292,1.11305,11600000.0
2007-04-24 14:25:00,1.11332,1.11334,1.11332,1.11334,2600000.0
2007-04-24 14:26:00,1.11329,1.11386,1.11326,1.11346,20400000.0
2007-04-24 14:27:00,1.11372,1.1139,1.11356,1.11364,8800000.0
2007-04-24 14:28:00,1.1136,1.11372,1.11347,1.11353,14600000.0
2007-04-24 14:29:00,1.11362,1.1139,1.11353,1.11373,13200000.0
2007-04-24 14:30:00,1.11379,1.11391,1.11345,1.11347,24800000.0
2007-04-24 14:31:00,1.11382,1.11408,1.11361,1.11407,10800000.0
2007-04-24 14:33:00,1.11381,1.11392,1.1134,1.1136,15200000.0
2007-04-24 14:34:00,1.11342,1.11373,1.11332,1.11373,8200000.0
2007-04-24 14:36:00,1.11352,1.11389,1.11348,1.11349,14400000.0
2007-04-24 14:37:00,1.1142,1.1142,1.1142,1.1142,6600000.0
2007-04-24 14:38:00,1.11373,1.11375,1.11348,1.11348,6600000.0
2007-04-24 14:39:00,1.1138,1.11405,1.11349,1.11403,14600000.0
2007-04-24 14:40:00,1.11374,1.11403,1.11374,1.11399,3600000.0
2007-04-24 14:41:00,1.11423,1.11423,1.11397,1.11404,10400000.0
2007-04-24 14:42:00,1.11408,1.11421,1.1139,1.11399,31800000.0
2007-04-24 14:43:00,1.11422,1.11422,1.114,1.11411,13000000.0
2007-04-24 14:44:00,1.11425,1.11425,1.11374,1.11377,12800000.0
2007-04-24 14:45:00,1.11372,1.11401,1.11372,1.11381,10000000.0
2007-04-24 14:46:00,1.11394,1.11415,1.11373,1.1139,9400000.0
2007-04-24 14:47:00,1.11436,1.11436,1.11364,1.11411,12400000.0
2007-04-24 14:48:00,1.11411,1.11411,1.11352,1.11358,26400000.0
2007-04-24 14:49:00,1.11347,1.11386,1.11342,1.11367,13000000.0
2007-04-24 14:50:00,1.1137,1.11399,1.11369,1.11399,19000000.0
2007-04-24 14:51:00,1.11399,1.11399,1.11394,1.11394,2600000.0
2007-04-24 14:52:00,1.114,1.1141,1.114,1.1141,12800000.0
2007-04-24 14:54:00,1.1142,1.1142,1.1141,1.1142,12800000.0
2007-04-24 14:55:00,1.11352,1.11412,1.11352,1.11361,12800000.0
2007-04-24 14:56:00,1.11371,1.11403,1.11352,1.11352,23400000.0
2007-04-24 14:57:00,1.11382,1.11396,1.11328,1.1138,12200000.0
2007-04-24 14:58:00,1.11371,1.11397,1.1136,1.11376,16800000.0
2007-04-24 14:59:00,1.11367,1.11396,1.11367,1.11387,17000000.0
2007-04-24 15:00:00,1.114,1.114,1.11344,1.11369,12400000.0
2007-04-24 15:01:00,1.11399,1.11431,1.11376,1.11431,7200000.0
2007-04-24 15:02:00,1.11421,1.11451,1.1141,1.1141,10600000.0
2007-04-24 15:03:00,1.11392,1.11419,1.11389,1.11419,27800000.0
2007-04-24 15:04:00,1.11428,1.11428,1.114,1.114,5600000.0
2007-04-24 15:05:00,1.1143,1.1144,1.1141,1.1141,15400000.0
2007-04-24 15:06:00,1.11377,1.11406,1.1136,1.11364,15400000.0
2007-04-24 15:07:00,1.11386,1.11401,1.11357,1.11382,9000000.0
2007-04-24 15:08:00,1.1136,1.114,1.1136,1.114,12400000.0
2007-04-24 15:09:00,1.11369,1.11402,1.11369,1.11388,7400000.0
2007-04-24 15:10:00,1.114,1.11417,1.11393,1.11393,19200000.0
2007-04-24 15:11:00,1.11415,1.11417,1.11392,1.11417,25600000.0
2007-04-24 15:12:00,1.11391,1.11405,1.11365,1.11365,8600000.0
2007-04-24 15:13:00,1.11398,1.11398,1.11368,1.11377,30600000.0
2007-04-24 15:14:00,1.11411,1.11411,1.1134,1.11353,14800000.0
2007-04-24 15:15:00,1.11372,1.11395,1.11369,1.11369,12800000.0
2007-04-24 15:16:00,1.1141,1.11446,1.1139,1.1139,16000000.0
2007-04-24 15:17:00,1.11425,1.11485,1.11394,1.11426,14800000.0
2007-04-24 15:18:00,1.1143,1.11467,1.1143,1.11447,15200000.0
2007-04-24 15:19:00,1.11416,1.11462,1.11412,1.11429,12400000.0
2007-04-24 15:20:00,1.11432,1.11432,1.11413,1.11413,6800000.0
2007-04-24 15:21:00,1.11354,1.11361,1.11334,1.11361,7400000.0
2007-04-24 15:22:00,1.11335,1.11371,1.11314,1.11355,13200000.0
2007-04-24 15:23:00,1.11328,1.11338,1.11316,1.11338,7400000.0
2007-04-24 15:24:00,1.1131,1.11326,1.11299,1.11312,18000000.0
2007-04-24 15:25:00,1.11295,1.11307,1.1129,1.11303,10600000.0
2007-04-24 15:26:00,1.1134,1.1135,1.1134,1.1135,4800000.0
2007-04-24 15:27:00,1.11307,1.11331,1.1128,1.11331,4800000.0
2007-04-24 15:28:00,1.11268,1.11299,1.11243,1.11276,13000000.0
2007-04-24 15:29:00,1.11264,1.11278,1.11251,1.11278,18800000.0
2007-04-24 15:30:00,1.11243,1.1127,1.11241,1.11244,14000000.0
2007-04-24 15:31:00,1.11262,1.11313,1.11262,1.11281,9800000.0
2007-04-24 15:32:00,1.11258,1.11261,1.11258,1.11261,4000000.0
2007-04-24 15:33:00,1.1128,1.11322,1.1128,1.11309,8400000.0
2007-04-24 15:34:00,1.11305,1.11305,1.11218,1.11218,14800000.0
2007-04-24 15:35:00,1.11255,1.11286,1.11255,1.11286,6400000.0
2007-04-24 15:36:00,1.11268,1.11343,1.11268,1.11343,14000000.0
2007-04-24 15:37:00,1.11277,1.11308,1.11277,1.11308,15800000.0
2007-04-24 15:39:00,1.11306,1.11313,1.11274,1.11313,32400000.0
2007-04-24 15:40:00,1.11291,1.1132,1.11254,1.11267,19600000.0
2007-04-24 15:41:00,1.11263,1.11284,1.11263,1.11284,12000000.0
2007-04-24 15:42:00,1.11262,1.11307,1.11259,1.11307,15600000.0
2007-04-24 15:43:00,1.11287,1.11305,1.11287,1.11305,2000000.0
2007-04-24 15:45:00,1.11264,1.11264,1.11259,1.11259,10400000.0
2007-04-24 15:46:00,1.1131,1.1131,1.1129,1.1129,7600000.0
2007-04-24 15:47:00,1.11253,1.11253,1.11247,1.11251,7600000.0
2007-04-24 15:49:00,1.11298,1.11317,1.11278,1.11294,18000000.0
2007-04-24 15:50:00,1.11286,1.113,1.11267,1.11267,14200000.0
2007-04-24 15:51:00,1.11285,1.11326,1.11273,1.11326,10400000.0
2007-04-24 15:52:00,1.11248,1.11296,1.11233,1.11296,20400000.0
2007-04-24 15:53:00,1.11278,1.11278,1.11266,1.11266,6000000.0
2007-04-24 15:54:00,1.11258,1.11306,1.11248,1.11284,14600000.0
2007-04-24 15:55:00,1.11275,1.11311,1.11234,1.11246,18400000.0
2007-04-24 15:56:00,1.11259,1.11268,1.11232,1.11237,28200000.0
2007-04-24 15:57:00,1.11283,1.11294,1.11239,1.11294,22000000.0
2007-04-24 15:58:00,1.11301,1.11301,1.11251,1.11273,14600000.0
2007-04-24 15:59:00,1.11242,1.11264,1.11232,1.11252,11600000.0
2007-04-24 16:00:00,1.11232,1.11256,1.11202,1.11256,18800000.0
2007-04-24 16:01:00,1.11276,1.11298,1.11259,1.11259,25200000.0
2007-04-24 16:02:00,1.11248,1.11254,1.11248,1.11254,3200000.0
2007-04-24 16:03:00,1.11327,1.1134,1.11315,1.11321,20400000.0
2007-04-24 16:04:00,1.11307,1.11372,1.11265,1.11265,10000000.0
2007-04-24 16:05:00,1.11289,1.11342,1.11269,1.11342,12600000.0
2007-04-24 16:06:00,1.11346,1.11366,1.11339,1.11352,7600000.0
2007-04-24 16:07:00,1.11327,1.11366,1.11318,1.11318,18200000.0
2007-04-24 16:08:00,1.11346,1.11391,1.1132,1.11391,11400000.0
2007-04-24 16:09:00,1.11369,1.11374,1.11336,1.11351,11600000.0
2007-04-24 16:10:00,1.11357,1.11384,1.11347,1.11384,22400000.0
2007-04-24 16:11:00,1.11362,1.11386,1.11351,1.11351,10200000.0
2007-04-24 16:12:00,1.11382,1.1141,1.11344,1.11384,11800000.0
2007-04-24 16:13:00,1.11348,1.11379,1.11328,1.11347,27200000.0
2007-04-24 16:14:00,1.11356,1.11395,1.11321,1.11321,22000000.0
2007-04-24 16:15:00,1.1131,1.11368,1.1131,1.1135,24800000.0
2007-04-24 16:16:00,1.11313,1.1134,1.11301,1.11314,22200000.0
2007-04-24 16:17:00,1.11352,1.11352,1.11282,1.11282,14400000.0
2007-04-24 16:18:00,1.1129,1.11343,1.1129,1.11343,17000000.0
2007-04-24 16:19:00,1.11342,1.11377,1.11342,1.11352,15800000.0
2007-04-24 16:20:00,1.11376,1.11376,1.11314,1.11338,19600000.0
2007-04-24 16:21:00,1.11361,1.1142,1.11361,1.1142,19800000.0
2007-04-24 16:22:00,1.11462,1.11462,1.11427,1.11456,19600000.0
2007-04-24 16:23:00,1.11413,1.11444,1.11407,1.11408,23600000.0
2007-04-24 16:24:00,1.11422,1.11422,1.11383,1.11393,11400000.0
2007-04-24 16:25:00,1.11387,1.11444,1.11375,1.11375,21000000.0
2007-04-24 16:26:00,1.11411,1.11415,1.11383,1.11415,8200000.0
2007-04-24 16:27:00,1.11354,1.11398,1.11354,1.11398,20600000.0
2007-04-24 16:28:00,1.11448,1.11462,1.11423,1.11423,10200000.0
2007-04-24 16:29:00,1.11382,1.11393,1.11382,1.11393,3200000.0
2007-04-24 16:30:00,1.11369,1.11414,1.11347,1.11412,19000000.0
2007-04-24 16:31:00,1.11371,1.11444,1.11371,1.11396,18600000.0
2007-04-24 16:32:00,1.11407,1.11445,1.11407,1.11438,12800000.0
2007-04-24 16:33:00,1.11455,1.11474,1.11432,1.11447,13000000.0
2007-04-24 16:34:00,1.11444,1.11444,1.11382,1.11434,24600000.0
2007-04-24 16:35:00,1.11384,1.11422,1.11348,1.11397,33800000.0
2007-04-24 16:36:00,1.1144,1.1144,1.1141,1.1144,21000000.0
2007-04-24 16:37:00,1.11417,1.11447,1.11394,1.11416,21000000.0
2007-04-24 16:38:00,1.11407,1.11434,1.11374,1.11434,10400000.0
2007-04-24 16:39:00,1.11412,1.11443,1.11403,1.11443,14800000.0
2007-04-24 16:40:00,1.11435,1.11462,1.11402,1.11462,18000000.0
2007-04-24 16:41:00,1.11423,1.11429,1.11402,1.11415,18200000.0
2007-04-24 16:42:00,1.11426,1.11452,1.11411,1.11424,19800000.0
2007-04-24 16:43:00,1.1144,1.11485,1.1144,1.11456,11200000.0
2007-04-24 16:44:00,1.11485,1.11525,1.11437,1.11521,10800000.0
2007-04-24 16:45:00,1.11504,1.11521,1.11504,1.11521,4200000.0
2007-04-24 16:46:00,1.115,1.11527,1.11469,1.11493,19600000.0
2007-04-24 16:47:00,1.11488,1.11503,1.11471,1.11475,27200000.0
2007-04-24 16:48:00,1.11526,1.11563,1.11501,1.11542,11800000.0
2007-04-24 16:49:00,1.11508,1.11508,1.11487,1.11501,6600000.0
2007-04-24 16:50:00,1.1148,1.11518,1.11447,1.11518,9000000.0
2007-04-24 16:51:00,1.11486,1.11512,1.11486,1.1149,19200000.0
2007-04-24 16:52:00,1.11512,1.11512,1.11437,1.11437,6400000.0
2007-04-24 16:53:00,1.11476,1.11491,1.11472,1.11491,9600000.0
2007-04-24 16:54:00,1.11479,1.11489,1.11461,1.11461,16400000.0
2007-04-24 16:55:00,1.115,1.11504,1.11489,1.11502,16000000.0
2007-04-24 16:56:00,1.1149,1.1149,1.11427,1.11432,11000000.0
2007-04-24 16:57:00,1.11474,1.11499,1.1144,1.11483,18800000.0
2007-04-24 16:58:00,1.11506,1.11506,1.11427,1.11465,18600000.0
2007-04-24 16:59:00,1.11481,1.11481,1.11436,1.11436,27000000.0
2007-04-24 17:00:00,1.11466,1.1148,1.11462,1.11479,14600000.0
2007-04-24 17:01:00,1.11498,1.115,1.1147,1.11482,10800000.0
2007-04-24 17:02:00,1.11442,1.11484,1.11436,1.11436,20200000.0
2007-04-24 17:03:00,1.11457,1.11511,1.11429,1.11511,17200000.0
2007-04-24 17:04:00,1.11482,1.11518,1.11467,1.11467,14800000.0
2007-04-24 17:05:00,1.11498,1.11498,1.1144,1.11445,19400000.0
2007-04-24 17:06:00,1.11454,1.11476,1.11424,1.11438,30000000.0
2007-04-24 17:07:00,1.11468,1.1149,1.11437,1.1149,22200000.0
2007-04-24 17:08:00,1.11491,1.11526,1.11487,1.11494,15200000.0
2007-04-24 17:09:00,1.11479,1.11498,1.11479,1.11481,10600000.0
2007-04-24 17:10:00,1.11491,1.11529,1.11477,1.11505,18600000.0
2007-04-24 17:11:00,1.11477,1.11527,1.11477,1.11494,11800000.0
2007-04-24 17:12:00,1.11487,1.11522,1.11454,1.11498,15600000.0
2007-04-24 17:13:00,1.11508,1.1151,1.11508,1.1151,6800000.0
2007-04-24 17:15:00,1.11488,1.11577,1.11486,1.11522,17200000.0
2007-04-24 17:16:00,1.11512,1.11579,1.1151,1.11513,18400000.0
2007-04-24 17:17:00,1.11542,1.11542,1.11531,1.11539,10600000.0
2007-04-24 17:18:00,1.11538,1.11538,1.11495,1.11495,11200000.0
2007-04-24 17:19:00,1.11501,1.11527,1.11489,1.11502,22200000.0
2007-04-24 17:20:00,1.11488,1.11527,1.11455,1.11508,9800000.0
2007-04-24 17:21:00,1.11455,1.11497,1.11431,1.11451,26800000.0
2007-04-24 17:22:00,1.11462,1.11469,1.11404,1.11469,8600000.0
2007-04-24 17:23:00,1.11448,1.11467,1.1142,1.11451,13000000.0
2007-04-24 17:24:00,1.11474,1.1149,1.11456,1.11469,20400000.0
2007-04-24 17:25:00,1.11466,1.11513,1.1145,1.1145,10000000.0
2007-04-24 17:26:00,1.11463,1.11492,1.11446,1.11492,12200000.0
2007-04-24 17:27:00,1.11455,1.11498,1.11454,1.11477,19600000.0
2007-04-24 17:28:00,1.11464,1.11464,1.11439,1.11459,13400000.0
2007-04-24 17:29:00,1.11482,1.11482,1.11416,1.11416,14200000.0
2007-04-24 17:30:00,1.11482,1.11532,1.11465,1.11473,9800000.0
2007-04-24 17:31:00,1.11486,1.11514,1.11483,1.11483,13600000.0
2007-04-24 17:32:00,1.11467,1.11477,1.11458,1.11474,13800000.0
2007-04-24 17:33:00,1.11519,1.11545,1.11512,1.11539,10800000.0
2007-04-24 17:34:00,1.11526,1.11545,1.11488,1.11495,11000000.0
2007-04-24 17:35:00,1.11472,1.11513,1.11466,1.11508,16200000.0
2007-04-24 17:36:00,1.11494,1.11494,1.11457,1.11457,5200000.0
2007-04-24 17:37:00,1.11445,1.11479,1.11445,1.11445,14600000.0
2007-04-24 17:38:00,1.11429,1.11485,1.11429,1.11472,7400000.0
2007-04-24 17:39:00,1.11469,1.11469,1.11432,1.11446,8400000.0
2007-04-24 17:40:00,1.1153,1.1153,1.1149,1.115,13600000.0
2007-04-24 17:41:00,1.1149,1.1149,1.1149,1.1149,13600000.0
2007-04-24 17:42:00,1.11476,1.11481,1.11435,1.11435,13600000.0
2007-04-24 17:43:00,1.11459,1.11509,1.11453,1.11465,13000000.0
2007-04-24 17:45:00,1.11476,1.11492,1.11418,1.11463,18800000.0
2007-04-24 17:46:00,1.11461,1.1148,1.11423,1.11438,11800000.0
2007-04-24 17:47:00,1.11468,1.11486,1.11444,1.11482,14400000.0
2007-04-24 17:48:00,1.11464,1.11485,1.11461,1.11461,11600000.0
2007-04-24 17:49:00,1.1151,1.1152,1.1151,1.1152,15000000.0
2007-04-24 17:50:00,1.11472,1.11499,1.1145,1.11465,15000000.0
2007-04-24 17:51:00,1.11474,1.11486,1.11441,1.11445,9800000.0
2007-04-24 17:52:00,1.1148,1.11497,1.1144,1.11454,20000000.0
2007-04-24 17:53:00,1.11479,1.11494,1.11467,1.1147,16200000.0
2007-04-24 17:54:00,1.11461,1.11476,1.11461,1.1147,3600000.0
2007-04-24 17:55:00,1.11479,1.11479,1.11469,1.11469,13600000.0
2007-04-24 17:56:00,1.11532,1.11532,1.11469,1.11497,10200000.0
2007-04-24 17:57:00,1.11416,1.11475,1.11416,1.11475,20000000.0
2007-04-24 17:58:00,1.1152,1.1152,1.115,1.115,20600000.0
2007-04-24 17:59:00,1.1149,1.115,1.1149,1.115,20600000.0
2007-04-24 18:00:00,1.11467,1.11484,1.11453,1.11457,20600000.0
2007-04-24 18:01:00,1.11452,1.11486,1.11451,1.11486,5200000.0
2007-04-24 18:02:00,1.1148,1.11507,1.11455,1.11507,17200000.0
2007-04-24 18:03:00,1.1149,1.1149,1.1149,1.1149,18600000.0
2007-04-24 18:04:00,1.11436,1.11468,1.11423,1.1143,18600000.0
2007-04-24 18:05:00,1.11418,1.1145,1.11401,1.11408,17400000.0
2007-04-24 18:06:00,1.11398,1.11421,1.11386,1.11421,8400000.0
2007-04-24 18:07:00,1.11412,1.11412,1.11375,1.1138,6400000.0
2007-04-24 18:08:00,1.11391,1.11415,1.11377,1.11384,10000000.0
2007-04-24 18:09:00,1.11388,1.11422,1.11362,1.11384,11000000.0
2007-04-24 18:10:00,1.11374,1.11387,1.1135,1.11352,19200000.0
2007-04-24 18:11:00,1.11349,1.11414,1.11349,1.11414,13400000.0
2007-04-24 18:12:00,1.11417,1.11439,1.11406,1.11411,11200000.0
2007-04-24 18:13:00,1.11399,1.11447,1.11399,1.114,18600000.0
2007-04-24 18:14:00,1.11425,1.11428,1.11388,1.11406,12800000.0
2007-04-24 18:15:00,1.11423,1.11427,1.11373,1.11427,25800000.0
2007-04-24 18:16:00,1.11394,1.11468,1.11392,1.11392,24400000.0
2007-04-24 18:17:00,1.11407,1.11432,1.11407,1.11408,6400000.0
2007-04-24 18:18:00,1.11373,1.11391,1.11373,1.11384,10800000.0
2007-04-24 18:19:00,1.1141,1.1141,1.1141,1.1141,26400000.0
2007-04-24 18:20:00,1.11376,1.11388,1.11356,1.11362,26400000.0
2007-04-24 18:21:00,1.11375,1.11377,1.11335,1.11339,24000000.0
2007-04-24 18:22:00,1.11376,1.11378,1.11361,1.11361,17600000.0
2007-04-24 18:23:00,1.11379,1.11392,1.11365,1.11365,9800000.0
2007-04-24 18:24:00,1.11342,1.11373,1.11307,1.1133,18000000.0
2007-04-24 18:25:00,1.11353,1.11399,1.11323,1.11399,13600000.0
2007-04-24 18:26:00,1.1136,1.11367,1.1134,1.1134,17000000.0
2007-04-24 18:27:00,1.11333,1.11374,1.11321,1.11367,12200000.0
2007-04-24 18:28:00,1.11351,1.11359,1.11349,1.11359,10000000.0
2007-04-24 18:29:00,1.1138,1.114,1.1138,1.1139,9400000.0
2007-04-24 18:30:00,1.1134,1.11341,1.1129,1.11321,9400000.0
2007-04-24 18:31:00,1.11322,1.11329,1.11315,1.11324,16800000.0
2007-04-24 18:33:00,1.11333,1.11333,1.11319,1.11319,2600000.0
2007-04-24 18:34:00,1.11314,1.11334,1.11314,1.11326,25000000.0
2007-04-24 18:35:00,1.11347,1.11368,1.11328,1.1135,14000000.0
2007-04-24 18:36:00,1.11318,1.11318,1.11282,1.11282,4800000.0
2007-04-24 18:37:00,1.11287,1.11292,1.11287,1.11292,8200000.0
2007-04-24 18:38:00,1.11324,1.11339,1.11303,1.11329,23000000.0
2007-04-24 18:39:00,1.11312,1.11312,1.11284,1.11312,11400000.0
2007-04-24 18:40:00,1.11315,1.11363,1.11312,1.11312,23200000.0
2007-04-24 18:41:00,1.11321,1.11355,1.11321,1.11355,5600000.0
2007-04-24 18:42:00,1.1138,1.1138,1.1138,1.1138,18400000.0
2007-04-24 18:43:00,1.1134,1.11362,1.11306,1.11306,18400000.0
2007-04-24 18:44:00,1.11317,1.11317,1.11275,1.11275,22200000.0
2007-04-24 18:45:00,1.11262,1.11315,1.11258,1.11315,10600000.0
2007-04-24 18:46:00,1.11318,1.11318,1.11277,1.11292,10600000.0
2007-04-24 18:47:00,1.1132,1.1132,1.1131,1.1132,12400000.0
2007-04-24 18:48:00,1.11308,1.11308,1.11283,1.11292,12400000.0
2007-04-24 18:49:00,1.11278,1.11294,1.11268,1.11268,25600000.0
2007-04-24 18:50:00,1.11283,1.11283,1.11223,1.11239,9200000.0
2007-04-24 18:51:00,1.1125,1.1125,1.11157,1.11173,7600000.0
2007-04-24 18:52:00,1.11144,1.11194,1.11144,1.11194,20200000.0
2007-04-24 18:53:00,1.1122,1.1122,1.1119,1.11198,7600000.0
2007-04-24 18:54:00,1.1118,1.11222,1.11173,1.11179,5000000.0
2007-04-24 18:55:00,1.11201,1.11209,1.11168,1.11168,7000000.0
2007-04-24 18:56:00,1.1122,1.1122,1.1121,1.1121,19000000.0
2007-04-24 18:57:00,1.11171,1.11188,1.11147,1.11164,19000000.0
2007-04-24 18:58:00,1.11167,1.11203,1.11164,1.11188,16400000.0
2007-04-24 18:59:00,1.1118,1.1118,1.11147,1.11152,5600000.0
2007-04-24 19:00:00,1.11211,1.11211,1.11155,1.11191,13200000.0
2007-04-24 19:01:00,1.1121,1.1121,1.1121,1.1121,11400000.0
2007-04-24 19:02:00,1.11179,1.11223,1.11177,1.11197,11400000.0
2007-04-24 19:03:00,1.11194,1.11228,1.11185,1.11185,10600000.0
2007-04-24 19:04:00,1.1123,1.1123,1.11167,1.11219,24400000.0
2007-04-24 19:05:00,1.11144,1.11201,1.11144,1.11146,13800000.0
2007-04-24 19:06:00,1.11145,1.11185,1.11143,1.11156,9600000.0
2007-04-24 19:07:00,1.11115,1.11191,1.11115,1.11153,32200000.0
2007-04-24 19:08:00,1.11137,1.11174,1.11127,1.11174,19000000.0
2007-04-24 19:09:00,1.11166,1.11166,1.11147,1.11151,6800000.0
2007-04-24 19:10:00,1.11143,1.1118,1.11135,1.11149,9600000.0
2007-04-24 19:11:00,1.1117,1.11189,1.11139,1.11139,12000000.0
2007-04-24 19:12:00,1.11144,1.11176,1.11144,1.11149,13400000.0
2007-04-24 19:13:00,1.112,1.1121,1.1117,1.1118,28000000.0
2007-04-24 19:14:00,1.11138,1.1115,1.11134,1.11134,28000000.0
2007-04-24 19:15:00,1.11127,1.11127,1.11092,1.11106,14600000.0
2007-04-24 19:16:00,1.11122,1.11123,1.11095,1.11095,8400000.0
2007-04-24 19:17:00,1.11072,1.11137,1.11072,1.11126,15000000.0
2007-04-24 19:18:00,1.11145,1.11202,1.11145,1.11202,17800000.0
2007-04-24 19:19:00,1.11168,1.11193,1.11151,1.11193,9800000.0
2007-04-24 19:20:00,1.11193,1.11235,1.11191,1.11235,13600000.0
2007-04-24 19:21:00,1.11188,1.11231,1.11188,1.11212,18800000.0
2007-04-24 19:22:00,1.11217,1.11259,1.11203,1.11259,33200000.0
2007-04-24 19:23:00,1.1125,1.1125,1.1124,1.1124,15400000.0
2007-04-24 19:24:00,1.11213,1.11213,1.11174,1.11195,15400000.0
2007-04-24 19:25:00,1.11235,1.11282,1.11235,1.11282,6400000.0
2007-04-24 19:26:00,1.113,1.1131,1.113,1.1131,7400000.0
2007-04-24 19:27:00,1.11257,1.11277,1.11252,1.11266,7400000.0
2007-04-24 19:28:00,1.11231,1.11305,1.11231,1.11289,8800000.0
2007-04-24 19:29:00,1.11301,1.11301,1.11276,1.113,4200000.0
2007-04-24 19:30:00,1.11264,1.11295,1.11264,1.11295,16000000.0
2007-04-24 19:31:00,1.11275,1.11292,1.11261,1.11261,11200000.0
2007-04-24 19:32:00,1.11274,1.11304,1.11273,1.11295,13400000.0
2007-04-24 19:33:00,1.11315,1.11323,1.11289,1.11289,18000000.0
2007-04-24 19:34:00,1.11285,1.11348,1.11285,1.11315,13600000.0
2007-04-24 19:35:00,1.11329,1.11375,1.1132,1.11337,16000000.0
2007-04-24 19:36:00,1.11339,1.11349,1.11302,1.11349,17400000.0
2007-04-24 19:37:00,1.1134,1.1134,1.11306,1.11338,14400000.0
2007-04-24 19:38:00,1.11319,1.11342,1.1131,1.1131,8400000.0
2007-04-24 19:39:00,1.1136,1.1136,1.1132,1.1133,19000000.0
2007-04-24 19:40:00,1.11283,1.11283,1.11252,1.11265,19000000.0
2007-04-24 19:41:00,1.11264,1.11323,1.11254,1.11271,19600000.0
2007-04-24 19:42:00,1.11255,1.11303,1.11255,1.11286,21800000.0
2007-04-24 19:43:00,1.11305,1.11332,1.11305,1.11319,12000000.0
2007-04-24 19:45:00,1.11312,1.11349,1.11308,1.1131,15200000.0
2007-04-24 19:46:00,1.11267,1.11315,1.11267,1.11291,6200000.0
2007-04-24 19:47:00,1.11305,1.1132,1.11291,1.11313,11000000.0
2007-04-24 19:48:00,1.11319,1.1134,1.11289,1.11289,19000000.0
2007-04-24 19:49:00,1.11309,1.11309,1.11274,1.1129,7400000.0
2007-04-24 19:50:00,1.11288,1.11297,1.11278,1.11288,15400000.0
2007-04-24 19:51:00,1.11244,1.11262,1.11219,1.11219,17000000.0
2007-04-24 19:52:00,1.11238,1.11306,1.11238,1.1128,7400000.0
2007-04-24 19:53:00,1.11302,1.11302,1.11259,1.11259,18000000.0
2007-04-24 19:54:00,1.11268,1.1132,1.11268,1.1128,18600000.0
2007-04-24 19:55:00,1.11273,1.113,1.11273,1.11273,18800000.0
2007-04-24 19:56:00,1.11302,1.11341,1.11283,1.11283,6800000.0
2007-04-24 19:57:00,1.11248,1.11307,1.11248,1.11272,16800000.0
2007-04-24 19:58:00,1.11264,1.11264,1.112,1.11218,43800000.0
2007-04-24 19:59:00,1.11207,1.11234,1.11202,1.11211,20600000.0
2007-04-24 20:00:00,1.11249,1.11249,1.11206,1.11219,9400000.0
2007-04-24 20:01:00,1.11226,1.11256,1.11214,1.11231,8400000.0
2007-04-24 20:02:00,1.11229,1.11229,1.11202,1.1121,4200000.0
2007-04-24 20:03:00,1.11209,1.11239,1.11209,1.11227,4200000.0
2007-04-24 20:04:00,1.11209,1.11268,1.11209,1.11268,8400000.0
2007-04-24 20:05:00,1.11257,1.11271,1.11228,1.11228,20600000.0
2007-04-24 20:06:00,1.11215,1.11252,1.11193,1.11252,19600000.0
2007-04-24 20:07:00,1.11244,1.11265,1.11235,1.11235,10600000.0
2007-04-24 20:08:00,1.11261,1.11289,1.11261,1.11274,9800000.0
2007-04-24 20:09:00,1.11252,1.11275,1.11243,1.11243,19000000.0
2007-04-24 20:10:00,1.11259,1.11298,1.1124,1.11298,10600000.0
2007-04-24 20:11:00,1.11257,1.11284,1.11243,1.11275,8400000.0
2007-04-24 20:12:00,1.11246,1.11266,1.11208,1.11235,16400000.0
2007-04-24 20:13:00,1.11217,1.1124,1.11206,1.1124,8400000.0
2007-04-24 20:14:00,1.11234,1.11265,1.11227,1.11265,10400000.0
2007-04-24 20:15:00,1.11183,1.11254,1.11183,1.11228,21000000.0
2007-04-24 20:16:00,1.11222,1.11285,1.11222,1.11285,6200000.0
2007-04-24 20:17:00,1.11253,1.11268,1.11235,1.11236,15400000.0
2007-04-24 20:18:00,1.11248,1.1126,1.11232,1.11254,12400000.0
2007-04-24 20:19:00,1.11244,1.11277,1.11244,1.11257,14400000.0
2007-04-24 20:20:00,1.11261,1.11307,1.11261,1.1128,12000000.0
2007-04-24 20:21:00,1.11278,1.11291,1.11277,1.11291,9200000.0
2007-04-24 20:22:00,1.11285,1.11285,1.11257,1.11282,13600000.0
2007-04-24 20:23:00,1.1125,1.11294,1.1125,1.11294,4200000.0
2007-04-24 20:24:00,1.11268,1.11298,1.11268,1.11298,2600000.0
2007-04-24 20:25:00,1.11299,1.11299,1.11255,1.1128,12200000.0
2007-04-24 20:26:00,1.1129,1.1129,1.1129,1.1129,8600000.0
2007-04-24 20:27:00,1.113,1.113,1.113,1.113,8600000.0
2007-04-24 20:28:00,1.11278,1.1128,1.1127,1.1128,8600000.0
2007-04-24 20:29:00,1.1132,1.1132,1.1132,1.1132,10000000.0
2007-04-24 20:30:00,1.1129,1.11295,1.11257,1.11263,10000000.0
2007-04-24 20:31:00,1.11269,1.11321,1.11264,1.11321,8200000.0
2007-04-24 20:32:00,1.11308,1.11308,1.11265,1.11265,3200000.0
2007-04-24 20:33:00,1.1125,1.11278,1.11223,1.11244,22600000.0
2007-04-24 20:34:00,1.1128,1.1128,1.1128,1.1128,6600000.0
2007-04-24 20:35:00,1.1127,1.1127,1.1126,1.1127,6600000.0
2007-04-24 20:36:00,1.11238,1.11238,1.11208,1.11212,6600000.0
2007-04-24 20:37:00,1.11211,1.11225,1.11199,1.11222,14800000.0
2007-04-24 20:38:00,1.11206,1.11206,1.11182,1.11182,3000000.0
2007-04-24 20:40:00,1.11238,1.11259,1.1122,1.11232,13600000.0
2007-04-24 20:41:00,1.11214,1.11238,1.11197,1.11197,9600000.0
2007-04-24 20:42:00,1.1123,1.11239,1.1121,1.1121,11000000.0
2007-04-24 20:43:00,1.11193,1.11217,1.11193,1.11217,5000000.0
2007-04-24 20:44:00,1.1123,1.1124,1.1123,1.1124,20400000.0
2007-04-24 20:45:00,1.11199,1.1123,1.11189,1.11192,20400000.0
2007-04-24 20:46:00,1.11209,1.11209,1.11164,1.11164,9000000.0
2007-04-24 20:47:00,1.11172,1.11183,1.11172,1.11183,5200000.0
2007-04-24 20:48:00,1.11186,1.11213,1.11169,1.11169,9400000.0
2007-04-24 20:49:00,1.11164,1.11194,1.11149,1.11194,21800000.0
2007-04-24 20:50:00,1.11171,1.11215,1.11134,1.11146,8200000.0
2007-04-24 20:51:00,1.11177,1.11242,1.11177,1.11242,13800000.0
2007-04-24 20:52:00,1.11241,1.11241,1.11176,1.11205,11000000.0
2007-04-24 20:53:00,1.1124,1.1126,1.1124,1.1126,4600000.0
2007-04-24 20:54:00,1.11221,1.11251,1.11218,1.11225,4600000.0
2007-04-24 20:55:00,1.11205,1.11221,1.11197,1.11197,13600000.0
2007-04-24 20:56:00,1.11221,1.11245,1.11205,1.11239,18400000.0
2007-04-24 20:57:00,1.11216,1.11238,1.11215,1.11215,8000000.0
2007-04-24 20:58:00,1.1125,1.1125,1.1125,1.1125,18800000.0
2007-04-24 20:59:00,1.11222,1.11243,1.11204,1.11232,18800000.0
2007-04-24 21:00:00,1.1121,1.1125,1.1118,1.11225,14800000.0
2007-04-24 21:01:00,1.11235,1.11235,1.11163,1.11164,6800000.0
2007-04-24 21:02:00,1.1117,1.11214,1.1117,1.11214,13800000.0
2007-04-24 21:03:00,1.11197,1.11212,1.11155,1.11212,16400000.0
2007-04-24 21:04:00,1.11166,1.11209,1.11166,1.11175,20800000.0
2007-04-24 21:05:00,1.11249,1.11249,1.11176,1.1119,18600000.0
2007-04-24 21:06:00,1.11189,1.11245,1.11175,1.11175,25600000.0
2007-04-24 21:07:00,1.1119,1.1119,1.11156,1.11156,17000000.0
2007-04-24 21:08:00,1.11141,1.11197,1.11141,1.11142,15800000.0
2007-04-24 21:11:00,1.1121,1.1121,1.1121,1.1121,21600000.0
2007-04-24 21:12:00,1.1122,1.1122,1.1121,1.1122,21600000.0
2007-04-24 21:13:00,1.1115,1.11201,1.11138,1.1119,21600000.0
2007-04-24 21:14:00,1.11187,1.11194,1.11186,1.11194,7400000.0
2007-04-24 21:15:00,1.11172,1.11212,1.11163,1.11177,19400000.0
2007-04-24 21:16:00,1.1123,1.1123,1.1123,1.1123,20200000.0
2007-04-24 21:17:00,1.1122,1.1123,1.1122,1.1123,20200000.0
2007-04-24 21:18:00,1.1122,1.1123,1.1122,1.1123,20200000.0
2007-04-24 21:19:00,1.11208,1.11208,1.11157,1.11157,20200000.0
2007-04-24 21:20:00,1.1123,1.1124,1.1123,1.1123,18600000.0
2007-04-24 21:22:00,1.11194,1.1122,1.11161,1.11166,18600000.0
2007-04-24 21:23:00,1.11203,1.11225,1.11163,1.11163,17000000.0
2007-04-24 21:25:00,1.11166,1.11182,1.11157,1.11169,14400000.0
2007-04-24 21:26:00,1.11183,1.11211,1.11161,1.11161,5200000.0
2007-04-24 21:27:00,1.11166,1.11166,1.11146,1.11146,4200000.0
2007-04-24 21:28:00,1.11137,1.11137,1.11126,1.11126,3200000.0
2007-04-24 21:29:00,1.11157,1.11194,1.11157,1.11194,6600000.0
2007-04-24 21:31:00,1.11166,1.11166,1.11073,1.11104,14200000.0
2007-04-24 21:32:00,1.11138,1.11168,1.11116,1.11116,11000000.0
2007-04-24 21:34:00,1.11191,1.11191,1.11137,1.1116,9800000.0
2007-04-24 21:35:00,1.11134,1.11171,1.11126,1.11171,17800000.0
2007-04-24 21:36:00,1.1119,1.1119,1.1119,1.1119,17000000.0
2007-04-24 21:37:00,1.11152,1.11161,1.11123,1.11138,17000000.0
2007-04-24 21:38:00,1.11144,1.1115,1.11144,1.1115,11200000.0
2007-04-24 21:39:00,1.1115,1.11179,1.11131,1.11138,23600000.0
2007-04-24 21:40:00,1.11141,1.11183,1.11111,1.11164,11600000.0
2007-04-24 21:41:00,1.11193,1.11193,1.11144,1.11144,6800000.0
2007-04-24 21:42:00,1.11158,1.11191,1.11158,1.11177,5000000.0
2007-04-24 21:45:00,1.11188,1.11225,1.11188,1.11225,4800000.0
2007-04-24 21:47:00,1.11195,1.11195,1.11195,1.11195,11200000.0
2007-04-24 21:49:00,1.11199,1.11199,1.1117,1.11195,5200000.0
2007-04-24 21:50:00,1.11206,1.11206,1.11157,1.11178,21800000.0
2007-04-24 21:51:00,1.11168,1.11168,1.11146,1.11146,10400000.0
2007-04-24 21:52:00,1.11134,1.1114,1.11127,1.11127,3600000.0
2007-04-24 21:53:00,1.11139,1.1118,1.11139,1.11166,6400000.0
2007-04-24 21:54:00,1.11197,1.11197,1.11105,1.11141,24600000.0
2007-04-24 21:55:00,1.11121,1.11152,1.11121,1.11152,17400000.0
2007-04-24 21:56:00,1.11152,1.11152,1.11112,1.11121,5800000.0
2007-04-24 21:57:00,1.11132,1.1115,1.11132,1.11148,4200000.0
2007-04-24 21:58:00,1.112,1.1121,1.112,1.112,9400000.0
2007-04-24 21:59:00,1.11164,1.11191,1.11136,1.1116,9400000.0
2007-04-24 22:00:00,1.11164,1.11174,1.11147,1.1117,5800000.0
2007-04-24 22:01:00,1.11155,1.11214,1.11153,1.11214,16200000.0
2007-04-24 22:02:00,1.11155,1.11184,1.11137,1.11137,10600000.0
2007-04-24 22:03:00,1.11167,1.11167,1.11122,1.11122,10400000.0
2007-04-24 22:04:00,1.11135,1.11167,1.11123,1.11141,13200000.0
2007-04-24 22:05:00,1.11157,1.11191,1.11157,1.11191,5600000.0
2007-04-24 22:06:00,1.11164,1.112,1.11164,1.1119,11000000.0
2007-04-24 22:07:00,1.11192,1.11207,1.1116,1.1116,23000000.0
2007-04-24 22:08:00,1.11188,1.11213,1.11187,1.11199,13800000.0
2007-04-24 22:09:00,1.11179,1.11179,1.11158,1.11158,5800000.0
2007-04-24 22:11:00,1.11168,1.11185,1.11161,1.11165,18600000.0
2007-04-24 22:12:00,1.11202,1.11208,1.11179,1.11208,17400000.0
2007-04-24 22:13:00,1.11198,1.11198,1.11166,1.11195,8200000.0
2007-04-24 22:14:00,1.11221,1.11247,1.11196,1.11196,4200000.0
2007-04-24 22:15:00,1.11208,1.11221,1.112,1.112,10600000.0
2007-04-24 22:16:00,1.1123,1.1125,1.1123,1.1124,14200000.0
2007-04-24 22:17:00,1.11205,1.1123,1.112,1.112,14200000.0
2007-04-24 22:18:00,1.11209,1.11258,1.11209,1.11218,14800000.0
2007-04-24 22:19:00,1.11247,1.11251,1.11208,1.11229,14800000.0
2007-04-24 22:20:00,1.11236,1.11258,1.11229,1.11229,10600000.0
2007-04-24 22:21:00,1.11209,1.11225,1.11209,1.11225,11200000.0
2007-04-24 22:22:00,1.11221,1.11221,1.11211,1.11211,2000000.0
2007-04-24 22:23:00,1.11191,1.11231,1.11191,1.112,14000000.0
2007-04-24 22:24:00,1.1126,1.1128,1.1126,1.1127,8000000.0
2007-04-24 22:25:00,1.11218,1.1126,1.11218,1.1126,8000000.0
2007-04-24 22:27:00,1.11222,1.11252,1.11222,1.11223,8800000.0
2007-04-24 22:28:00,1.11218,1.11239,1.11192,1.112,18000000.0
2007-04-24 22:29:00,1.11208,1.11228,1.11191,1.11228,12400000.0
2007-04-24 22:30:00,1.11224,1.11244,1.11224,1.11244,5600000.0
2007-04-24 22:31:00,1.1125,1.1125,1.11242,1.11242,3200000.0
2007-04-24 22:32:00,1.1131,1.1131,1.113,1.113,12000000.0
2007-04-24 22:33:00,1.11261,1.11285,1.11244,1.11244,12000000.0
2007-04-24 22:34:00,1.1127,1.11292,1.11239,1.11292,17000000.0
2007-04-24 22:35:00,1.11305,1.11322,1.11292,1.11322,26400000.0
2007-04-24 22:36:00,1.11322,1.11328,1.11296,1.11296,9800000.0
2007-04-24 22:37:00,1.11282,1.11297,1.11262,1.11297,16400000.0
2007-04-24 22:39:00,1.11279,1.11306,1.11254,1.11257,15000000.0
2007-04-24 22:40:00,1.11276,1.11282,1.1126,1.11278,9200000.0
2007-04-24 22:41:00,1.11245,1.11272,1.11222,1.11272,8400000.0
2007-04-24 22:42:00,1.11252,1.11259,1.11228,1.11228,13000000.0
2007-04-24 22:43:00,1.11238,1.11249,1.11238,1.11244,4200000.0
2007-04-24 22:44:00,1.11232,1.11244,1.11217,1.11243,13000000.0
2007-04-24 22:45:00,1.11227,1.11285,1.11219,1.11268,14800000.0
2007-04-24 22:46:00,1.11244,1.11283,1.11244,1.11283,10000000.0
2007-04-24 22:47:00,1.11238,1.11238,1.11156,1.11204,15000000.0
2007-04-24 22:48:00,1.11197,1.11219,1.11197,1.11213,4200000.0
2007-04-24 22:49:00,1.1119,1.11249,1.1119,1.1121,15800000.0
2007-04-24 22:50:00,1.11215,1.11232,1.11215,1.11232,10600000.0
2007-04-24 22:51:00,1.11201,1.11223,1.11197,1.11197,28400000.0
2007-04-24 22:52:00,1.11216,1.11236,1.11192,1.11192,8800000.0
2007-04-24 22:53:00,1.11205,1.11232,1.11198,1.11206,26400000.0
2007-04-24 22:54:00,1.11206,1.11226,1.11206,1.11226,4000000.0
2007-04-24 22:55:00,1.11231,1.11256,1.11199,1.11233,13600000.0
2007-04-24 22:56:00,1.1121,1.11263,1.11196,1.11256,8400000.0
2007-04-24 22:57:00,1.11257,1.11299,1.11251,1.11266,15400000.0
2007-04-24 22:58:00,1.11246,1.11246,1.11231,1.11231,9200000.0
2007-04-24 22:59:00,1.11241,1.11277,1.11241,1.1125,16800000.0
2007-04-24 23:00:00,1.10917,1.10917,1.10853,1.10853,4000000.0
2007-04-24 23:01:00,1.10772,1.11181,1.10771,1.11181,8200000.0
2007-04-24 23:02:00,1.11258,1.11272,1.11233,1.11272,7200000.0
2007-04-24 23:03:00,1.11171,1.11171,1.10903,1.10903,4200000.0
2007-04-24 23:04:00,1.10969,1.11108,1.10969,1.11108,11200000.0
2007-04-24 23:06:00,1.11278,1.11316,1.11268,1.11268,11600000.0
2007-04-24 23:07:00,1.11272,1.11329,1.11265,1.11286,19600000.0
2007-04-24 23:08:00,1.11297,1.11353,1.11284,1.11314,21800000.0
2007-04-24 23:09:00,1.11295,1.11295,1.11253,1.11253,7200000.0
2007-04-24 23:11:00,1.1131,1.1131,1.1131,1.1131,10400000.0
2007-04-24 23:12:00,1.11216,1.11294,1.11216,1.11268,10400000.0
2007-04-24 23:13:00,1.11265,1.11282,1.11244,1.11275,19000000.0
2007-04-24 23:14:00,1.1135,1.1135,1.1135,1.1135,12200000.0
2007-04-24 23:15:00,1.11329,1.11356,1.11313,1.11356,12200000.0
2007-04-24 23:16:00,1.1127,1.11317,1.11252,1.11317,18600000.0
2007-04-24 23:18:00,1.11293,1.11319,1.11268,1.11319,11200000.0
2007-04-24 23:19:00,1.11278,1.11284,1.11231,1.11284,17000000.0
2007-04-24 23:20:00,1.11271,1.11271,1.11268,1.11268,3200000.0
2007-04-24 23:21:00,1.1133,1.1134,1.1132,1.1134,13600000.0
2007-04-24 23:22:00,1.11342,1.11348,1.11298,1.11321,13600000.0
2007-04-24 23:23:00,1.11332,1.11332,1.11309,1.11315,11400000.0
2007-04-24 23:24:00,1.11282,1.11307,1.1125,1.11295,7600000.0
2007-04-24 23:25:00,1.11292,1.11292,1.1125,1.11282,12200000.0
2007-04-24 23:26:00,1.11274,1.11318,1.11274,1.11318,4200000.0
2007-04-24 23:27:00,1.1131,1.11358,1.11294,1.11299,11400000.0
2007-04-24 23:28:00,1.11307,1.11326,1.11292,1.11326,8200000.0
2007-04-24 23:29:00,1.11318,1.11322,1.11309,1.11309,9400000.0
2007-04-24 23:30:00,1.11303,1.11336,1.11303,1.11303,18400000.0
2007-04-24 23:31:00,1.11312,1.11327,1.11309,1.11309,9800000.0
2007-04-24 23:32:00,1.1138,1.1139,1.1137,1.1139,20400000.0
2007-04-24 23:33:00,1.1138,1.1139,1.1138,1.1139,20400000.0
2007-04-24 23:34:00,1.1138,1.1138,1.1138,1.1138,20400000.0
2007-04-24 23:35:00,1.11313,1.11356,1.11307,1.11317,20400000.0
2007-04-24 23:36:00,1.11298,1.11321,1.11298,1.11317,12400000.0
2007-04-24 23:37:00,1.11323,1.1135,1.11319,1.1135,16200000.0
2007-04-24 23:38:00,1.114,1.114,1.1139,1.1139,12000000.0
2007-04-24 23:39:00,1.11345,1.11352,1.1132,1.11352,12000000.0
2007-04-24 23:40:00,1.11352,1.11353,1.11335,1.11335,19200000.0
2007-04-24 23:41:00,1.11324,1.11324,1.11315,1.11318,4400000.0
2007-04-24 23:42:00,1.1138,1.1138,1.1138,1.1138,10600000.0
2007-04-24 23:44:00,1.11305,1.11339,1.11305,1.1132,10600000.0
2007-04-24 23:45:00,1.11348,1.11348,1.11313,1.11323,10200000.0
2007-04-24 23:46:00,1.11295,1.11316,1.11282,1.11282,8600000.0
2007-04-24 23:48:00,1.11286,1.11286,1.11255,1.11255,12200000.0
2007-04-24 23:49:00,1.1134,1.1134,1.1133,1.1134,6000000.0
2007-04-24 23:51:00,1.1133,1.1133,1.1133,1.1133,6000000.0
2007-04-24 23:53:00,1.11255,1.11255,1.11254,1.11254,6000000.0
2007-04-24 23:54:00,1.11239,1.11302,1.11239,1.1124,5600000.0
2007-04-24 23:56:00,1.1132,1.1133,1.1132,1.1133,10000000.0
2007-04-24 23:57:00,1.11262,1.11299,1.11237,1.11245,10000000.0
2007-04-24 23:58:00,1.11239,1.11304,1.11225,1.11304,9400000.0
2007-04-25 00:00:00,1.11316,1.11316,1.11286,1.11287,11800000.0
2007-04-25 00:01:00,1.11293,1.11317,1.11267,1.11267,19400000.0
2007-04-25 00:02:00,1.11298,1.11334,1.11298,1.1132,7200000.0
2007-04-25 00:03:00,1.1138,1.1138,1.1138,1.1138,16800000.0
2007-04-25 00:05:00,1.1137,1.1137,1.1137,1.1137,16800000.0
2007-04-25 00:06:00,1.11305,1.11323,1.11303,1.11315,16800000.0
2007-04-25 00:07:00,1.1136,1.1136,1.1136,1.1136,10200000.0
2007-04-25 00:08:00,1.113,1.11328,1.1129,1.11315,10200000.0
2007-04-25 00:12:00,1.11317,1.11349,1.11303,1.11349,18400000.0
2007-04-25 00:13:00,1.11349,1.11349,1.11272,1.11272,13600000.0
2007-04-25 00:14:00,1.11359,1.11359,1.1132,1.1132,3200000.0
2007-04-25 00:15:00,1.1135,1.1137,1.1135,1.1137,8800000.0
2007-04-25 00:16:00,1.1136,1.1139,1.1136,1.1137,8800000.0
2007-04-25 00:17:00,1.11289,1.11335,1.11289,1.11335,8800000.0
2007-04-25 00:18:00,1.11313,1.11322,1.11305,1.11322,8600000.0
2007-04-25 00:19:00,1.11284,1.11284,1.11283,1.11283,5600000.0
2007-04-25 00:22:00,1.11285,1.11285,1.1125,1.1125,2600000.0
2007-04-25 00:23:00,1.11254,1.11254,1.1124,1.11241,13800000.0
2007-04-25 00:27:00,1.11249,1.11257,1.11236,1.11237,10600000.0
2007-04-25 00:28:00,1.11243,1.11257,1.11219,1.11226,11400000.0
2007-04-25 00:32:00,1.11232,1.11263,1.11216,1.11216,14000000.0
2007-04-25 00:33:00,1.11248,1.11254,1.11228,1.11254,4000000.0
2007-04-25 00:39:00,1.11258,1.11258,1.1124,1.11251,12200000.0
2007-04-25 00:40:00,1.11248,1.11248,1.1123,1.1123,2000000.0
2007-04-25 00:41:00,1.11237,1.11274,1.11237,1.11274,6600000.0
2007-04-25 00:42:00,1.1131,1.1131,1.1131,1.1131,16800000.0
2007-04-25 00:45:00,1.11276,1.11276,1.11242,1.11242,16800000.0
2007-04-25 00:46:00,1.1133,1.1133,1.1133,1.1133,13400000.0
2007-04-25 00:47:00,1.11234,1.11298,1.11234,1.11274,13400000.0
2007-04-25 00:48:00,1.1132,1.1133,1.1132,1.1133,16000000.0
2007-04-25 00:49:00,1.11274,1.11285,1.11254,1.11285,16000000.0
2007-04-25 00:50:00,1.11227,1.11236,1.11216,1.11236,21200000.0
2007-04-25 00:52:00,1.11238,1.11256,1.11238,1.11256,11200000.0
2007-04-25 00:53:00,1.11292,1.11292,1.11254,1.11275,16000000.0
2007-04-25 00:54:00,1.11276,1.11284,1.11255,1.11275,19400000.0
2007-04-25 00:55:00,1.1127,1.11315,1.11255,1.11293,21800000.0
2007-04-25 00:56:00,1.11305,1.11329,1.11254,1.11303,17400000.0
2007-04-25 00:57:00,1.11355,1.11361,1.11303,1.11345,16000000.0
2007-04-25 00:58:00,1.1125,1.11332,1.1125,1.11302,25800000.0
2007-04-25 00:59:00,1.11302,1.11344,1.11286,1.11286,10800000.0
2007-04-25 01:00:00,1.11321,1.11321,1.11298,1.11298,21800000.0
2007-04-25 01:01:00,1.11327,1.11376,1.11295,1.11343,23000000.0
2007-04-25 01:02:00,1.11345,1.11365,1.11321,1.11339,18000000.0
2007-04-25 01:03:00,1.11341,1.11373,1.11315,1.11315,11000000.0
2007-04-25 01:05:00,1.11331,1.11367,1.11321,1.11351,21600000.0
2007-04-25 01:07:00,1.11357,1.11421,1.11357,1.11421,11400000.0
2007-04-25 01:08:00,1.11422,1.11449,1.11422,1.11424,10000000.0
2007-04-25 01:09:00,1.11407,1.11439,1.11406,1.11406,7800000.0
2007-04-25 01:10:00,1.11422,1.11496,1.11422,1.11496,5800000.0
2007-04-25 01:11:00,1.11497,1.11506,1.1148,1.11489,7800000.0
2007-04-25 01:12:00,1.11447,1.11447,1.11418,1.11418,6600000.0
2007-04-25 01:13:00,1.11429,1.11516,1.11429,1.11479,10800000.0
2007-04-25 01:14:00,1.11483,1.11483,1.1146,1.1146,11200000.0
2007-04-25 01:15:00,1.11416,1.11424,1.11327,1.11401,11800000.0
2007-04-25 01:16:00,1.1138,1.11462,1.1138,1.11462,28200000.0
2007-04-25 01:17:00,1.11536,1.11536,1.11449,1.1146,16000000.0
2007-04-25 01:18:00,1.11416,1.11487,1.11416,1.11428,8800000.0
2007-04-25 01:19:00,1.11419,1.11444,1.1141,1.11424,9200000.0
2007-04-25 01:20:00,1.11428,1.11429,1.1139,1.11409,11800000.0
2007-04-25 01:21:00,1.11444,1.11468,1.11398,1.11445,28400000.0
2007-04-25 01:22:00,1.11413,1.11413,1.1133,1.1135,13800000.0
2007-04-25 01:23:00,1.1136,1.11395,1.11357,1.11383,19800000.0
2007-04-25 01:24:00,1.11379,1.11379,1.11343,1.11361,25800000.0
2007-04-25 01:25:00,1.11355,1.11427,1.11351,1.11427,19200000.0
2007-04-25 01:26:00,1.11401,1.11401,1.11346,1.11385,9400000.0
2007-04-25 01:27:00,1.11377,1.11392,1.11323,1.11323,12400000.0
2007-04-25 01:28:00,1.11345,1.11379,1.11332,1.11332,17000000.0
2007-04-25 01:29:00,1.11336,1.11355,1.11318,1.11318,8200000.0
2007-04-25 01:30:00,1.11325,1.11369,1.11323,1.11369,9800000.0
2007-04-25 01:31:00,1.11345,1.11347,1.11319,1.11338,12000000.0
2007-04-25 01:32:00,1.11325,1.1135,1.1132,1.1132,6800000.0
2007-04-25 01:33:00,1.11321,1.11361,1.11262,1.11262,13800000.0
2007-04-25 01:34:00,1.11348,1.11356,1.11325,1.11325,17000000.0
2007-04-25 01:35:00,1.1138,1.1138,1.1137,1.1137,7400000.0
2007-04-25 01:38:00,1.11325,1.11337,1.11317,1.11323,7400000.0
2007-04-25 01:40:00,1.11324,1.11347,1.11324,1.11337,27000000.0
2007-04-25 01:41:00,1.11348,1.11359,1.11348,1.11359,5600000.0
2007-04-25 01:42:00,1.11364,1.11364,1.11329,1.11331,16200000.0
2007-04-25 01:43:00,1.11412,1.11412,1.11368,1.11398,7600000.0
2007-04-25 01:44:00,1.11433,1.11433,1.1137,1.1137,11000000.0
2007-04-25 01:45:00,1.11371,1.11401,1.11362,1.11394,12000000.0
2007-04-25 01:46:00,1.11386,1.11417,1.11386,1.11417,2600000.0
2007-04-25 01:47:00,1.11414,1.11445,1.11408,1.11432,32600000.0
2007-04-25 01:48:00,1.11419,1.11444,1.11417,1.11432,15200000.0
2007-04-25 01:49:00,1.11403,1.11422,1.11375,1.11398,12200000.0
2007-04-25 01:50:00,1.11419,1.11419,1.1138,1.1138,9800000.0
2007-04-25 01:51:00,1.11377,1.11414,1.11353,1.11353,9400000.0
2007-04-25 01:52:00,1.11392,1.11425,1.11392,1.1141,15600000.0
2007-04-25 01:53:00,1.11414,1.11429,1.11392,1.11429,18800000.0
2007-04-25 01:54:00,1.11427,1.11433,1.11394,1.11403,25200000.0
2007-04-25 01:55:00,1.11418,1.11464,1.11418,1.11426,23200000.0
2007-04-25 01:57:00,1.11433,1.11462,1.11433,1.11459,4200000.0
2007-04-25 01:58:00,1.11408,1.11408,1.1137,1.1137,6800000.0
2007-04-25 01:59:00,1.11342,1.11419,1.11342,1.11419,14200000.0
2007-04-25 02:00:00,1.11426,1.11433,1.11401,1.11424,15200000.0
2007-04-25 02:01:00,1.11365,1.11365,1.11364,1.11364,4000000.0
2007-04-25 02:02:00,1.11363,1.11412,1.11347,1.11412,17200000.0
2007-04-25 02:03:00,1.11349,1.11365,1.11344,1.11365,16400000.0
2007-04-25 02:04:00,1.11421,1.11426,1.11367,1.1141,10600000.0
2007-04-25 02:06:00,1.1136,1.1138,1.1132,1.11347,16400000.0
2007-04-25 02:07:00,1.1142,1.1142,1.1142,1.1142,7400000.0
2007-04-25 02:08:00,1.11351,1.11365,1.11334,1.11365,7400000.0
2007-04-25 02:09:00,1.1136,1.1136,1.11333,1.11333,10800000.0
2007-04-25 02:10:00,1.11329,1.11376,1.11329,1.11368,12400000.0
2007-04-25 02:11:00,1.11372,1.11372,1.11337,1.11337,5600000.0
2007-04-25 02:12:00,1.11353,1.11353,1.11318,1.11344,21800000.0
2007-04-25 02:13:00,1.11358,1.11358,1.11327,1.11333,15000000.0
2007-04-25 02:14:00,1.11339,1.11363,1.11316,1.11356,21000000.0
2007-04-25 02:16:00,1.1138,1.1138,1.1137,1.1138,4800000.0
2007-04-25 02:17:00,1.11369,1.11369,1.11343,1.11343,4800000.0
2007-04-25 02:18:00,1.1143,1.1143,1.1141,1.1141,2600000.0
2007-04-25 02:19:00,1.11373,1.11373,1.11363,1.11363,2600000.0
2007-04-25 02:20:00,1.1141,1.1141,1.1141,1.1141,24600000.0
2007-04-25 02:21:00,1.1136,1.11381,1.11313,1.11325,24600000.0
2007-04-25 02:22:00,1.11342,1.11376,1.11335,1.11335,16800000.0
2007-04-25 02:23:00,1.11352,1.11355,1.11345,1.11345,7200000.0
2007-04-25 02:24:00,1.11337,1.11338,1.11315,1.11326,12800000.0
2007-04-25 02:25:00,1.1139,1.114,1.1138,1.114,23200000.0
2007-04-25 02:26:00,1.11354,1.11354,1.11317,1.11329,23200000.0
2007-04-25 02:27:00,1.11343,1.11349,1.11332,1.11349,5600000.0
2007-04-25 02:28:00,1.11347,1.11408,1.1132,1.1132,24200000.0
2007-04-25 02:29:00,1.11373,1.11402,1.11373,1.1139,13200000.0
2007-04-25 02:30:00,1.1136,1.11411,1.1136,1.11368,14600000.0
2007-04-25 02:31:00,1.11396,1.11406,1.11359,1.11367,12600000.0
2007-04-25 02:32:00,1.11381,1.11381,1.11363,1.11363,5800000.0
2007-04-25 02:33:00,1.1137,1.1137,1.11352,1.11355,5200000.0
2007-04-25 02:34:00,1.11307,1.11389,1.11307,1.1136,6000000.0
2007-04-25 02:35:00,1.11358,1.11387,1.11358,1.11387,2600000.0
2007-04-25 02:36:00,1.11346,1.11364,1.11346,1.11364,2600000.0
2007-04-25 02:37:00,1.11378,1.11396,1.1135,1.11354,19000000.0
2007-04-25 02:38:00,1.11336,1.11363,1.11311,1.1132,22600000.0
2007-04-25 02:39:00,1.11364,1.1139,1.11357,1.1137,20600000.0
2007-04-25 02:40:00,1.11318,1.11393,1.11307,1.11393,18200000.0
2007-04-25 02:41:00,1.114,1.1141,1.114,1.114,16000000.0
2007-04-25 02:42:00,1.11356,1.11382,1.11327,1.11355,16000000.0
2007-04-25 02:43:00,1.11353,1.11387,1.11332,1.11351,8800000.0
2007-04-25 02:44:00,1.11339,1.11368,1.11315,1.11368,17600000.0
2007-04-25 02:45:00,1.11377,1.11377,1.11341,1.11341,9600000.0
2007-04-25 02:46:00,1.11314,1.11344,1.11307,1.11317,8600000.0
2007-04-25 02:47:00,1.11325,1.11358,1.11305,1.11305,10600000.0
2007-04-25 02:48:00,1.11359,1.11373,1.11329,1.11362,18000000.0
2007-04-25 02:49:00,1.11355,1.11355,1.11342,1.1135,7400000.0
2007-04-25 02:50:00,1.11337,1.11362,1.11327,1.11342,14800000.0
2007-04-25 02:51:00,1.114,1.1141,1.114,1.1141,19400000.0
2007-04-25 02:54:00,1.1137,1.1137,1.11319,1.11341,19400000.0
2007-04-25 02:55:00,1.11323,1.11374,1.11323,1.11336,11400000.0
2007-04-25 02:56:00,1.11352,1.11371,1.11331,1.11331,7400000.0
2007-04-25 02:57:00,1.11346,1.11366,1.11346,1.11366,3400000.0
2007-04-25 02:58:00,1.11384,1.11384,1.11363,1.11368,16200000.0
2007-04-25 02:59:00,1.11349,1.11383,1.11349,1.11377,9000000.0
2007-04-25 03:00:00,1.11356,1.11391,1.11345,1.11374,20400000.0
2007-04-25 03:01:00,1.1133,1.11388,1.1133,1.11375,19800000.0
2007-04-25 03:02:00,1.11367,1.11383,1.11294,1.11294,9600000.0
2007-04-25 03:05:00,1.11358,1.11389,1.11358,1.11389,12000000.0
2007-04-25 03:07:00,1.11418,1.11418,1.11365,1.11375,21800000.0
2007-04-25 03:08:00,1.114,1.1141,1.114,1.1141,2600000.0
2007-04-25 03:10:00,1.11385,1.11385,1.11369,1.11369,2600000.0
2007-04-25 03:11:00,1.11372,1.1139,1.11335,1.11385,23000000.0
2007-04-25 03:12:00,1.11359,1.11378,1.11351,1.11373,13800000.0
2007-04-25 03:13:00,1.11349,1.11396,1.11349,1.11375,4800000.0
2007-04-25 03:14:00,1.11297,1.11398,1.11297,1.11387,17400000.0
2007-04-25 03:15:00,1.1143,1.1145,1.1143,1.1144,13200000.0
2007-04-25 03:16:00,1.1145,1.1145,1.1144,1.1144,13200000.0
2007-04-25 03:17:00,1.11428,1.11428,1.11379,1.11379,13200000.0
2007-04-25 03:18:00,1.11372,1.11381,1.11327,1.11327,9600000.0
2007-04-25 03:19:00,1.11331,1.11331,1.11315,1.11315,9600000.0
2007-04-25 03:20:00,1.1133,1.11397,1.1133,1.11397,7200000.0
2007-04-25 03:21:00,1.11409,1.11462,1.11409,1.11439,11000000.0
2007-04-25 03:22:00,1.11411,1.11411,1.1138,1.1138,4200000.0
2007-04-25 03:23:00,1.11362,1.11414,1.11333,1.11357,23600000.0
2007-04-25 03:24:00,1.11375,1.11394,1.11375,1.11394,2600000.0
2007-04-25 03:25:00,1.11394,1.11407,1.11362,1.11394,23000000.0
2007-04-25 03:26:00,1.11395,1.11417,1.11395,1.11407,13800000.0
2007-04-25 03:27:00,1.11383,1.11399,1.11362,1.1137,13200000.0
2007-04-25 03:28:00,1.1143,1.1145,1.1143,1.1145,13200000.0
2007-04-25 03:29:00,1.11413,1.11429,1.11395,1.11395,13200000.0
2007-04-25 03:30:00,1.11427,1.11465,1.11411,1.11445,19000000.0
2007-04-25 03:31:00,1.11445,1.11445,1.11416,1.11416,13200000.0
2007-04-25 03:32:00,1.11475,1.11475,1.11402,1.11428,17800000.0
2007-04-25 03:33:00,1.11449,1.11479,1.11433,1.11466,10000000.0
2007-04-25 03:34:00,1.11423,1.11469,1.11423,1.11447,12200000.0
2007-04-25 03:35:00,1.11457,1.11487,1.11457,1.11458,13200000.0
2007-04-25 03:36:00,1.11435,1.11486,1.11426,1.11435,15000000.0
2007-04-25 03:37:00,1.11442,1.1148,1.11442,1.11478,7800000.0
2007-04-25 03:38:00,1.11472,1.11472,1.11427,1.11445,5200000.0
2007-04-25 03:39:00,1.11446,1.11446,1.11417,1.11417,3600000.0
2007-04-25 03:40:00,1.11417,1.11443,1.11389,1.11395,15600000.0
2007-04-25 03:41:00,1.11398,1.11426,1.11397,1.11397,25400000.0
2007-04-25 03:42:00,1.11403,1.11411,1.11403,1.11411,13200000.0
2007-04-25 03:43:00,1.11403,1.11428,1.11385,1.11428,20200000.0
2007-04-25 03:44:00,1.11448,1.11476,1.1143,1.11471,15000000.0
2007-04-25 03:45:00,1.11439,1.11455,1.11398,1.11439,13800000.0
2007-04-25 03:46:00,1.11424,1.11433,1.11374,1.11387,15800000.0
2007-04-25 03:47:00,1.11384,1.11445,1.11371,1.11417,19200000.0
2007-04-25 03:48:00,1.11414,1.11485,1.11414,1.1144,12000000.0
2007-04-25 03:49:00,1.1147,1.11538,1.11468,1.11517,13000000.0
2007-04-25 03:50:00,1.11503,1.1151,1.11479,1.11485,7400000.0
2007-04-25 03:51:00,1.11482,1.11536,1.11468,1.11471,8800000.0
2007-04-25 03:52:00,1.11441,1.11462,1.11424,1.11424,10200000.0
2007-04-25 03:53:00,1.11439,1.11439,1.11427,1.11427,9600000.0
2007-04-25 03:54:00,1.11427,1.11458,1.11392,1.11431,17400000.0
2007-04-25 03:55:00,1.11419,1.11455,1.11419,1.11433,6200000.0
2007-04-25 03:56:00,1.11451,1.11451,1.11421,1.11429,5200000.0
2007-04-25 03:57:00,1.11434,1.11492,1.11425,1.11492,5200000.0
2007-04-25 03:58:00,1.115,1.115,1.115,1.115,19000000.0
2007-04-25 03:59:00,1.1151,1.1151,1.115,1.115,19000000.0
2007-04-25 04:00:00,1.11466,1.11546,1.11466,1.11473,19000000.0
2007-04-25 04:01:00,1.11496,1.11504,1.11456,1.115,29000000.0
2007-04-25 04:02:00,1.11507,1.11507,1.1144,1.1144,5200000.0
2007-04-25 04:06:00,1.1149,1.1149,1.1148,1.1149,15800000.0
2007-04-25 04:07:00,1.11446,1.11454,1.11383,1.11446,15800000.0
2007-04-25 04:08:00,1.11438,1.11485,1.11431,1.11434,17600000.0
2007-04-25 04:09:00,1.11416,1.11438,1.11414,1.11417,18800000.0
2007-04-25 04:12:00,1.11406,1.11421,1.11396,1.11409,9800000.0
2007-04-25 04:13:00,1.11431,1.11486,1.11429,1.11486,13200000.0
2007-04-25 04:15:00,1.11492,1.11504,1.11472,1.11498,13800000.0
2007-04-25 04:16:00,1.11475,1.11503,1.11472,1.11485,9800000.0
2007-04-25 04:17:00,1.11492,1.11507,1.1147,1.11507,17400000.0
2007-04-25 04:18:00,1.11459,1.11498,1.11438,1.11451,21000000.0
2007-04-25 04:19:00,1.11468,1.11468,1.11436,1.11436,5600000.0
2007-04-25 04:20:00,1.11387,1.11444,1.11387,1.11444,2600000.0
2007-04-25 04:21:00,1.11481,1.11481,1.11441,1.11447,4600000.0
2007-04-25 04:22:00,1.11472,1.11488,1.11458,1.11469,23000000.0
2007-04-25 04:23:00,1.11444,1.11462,1.11408,1.11408,10600000.0
2007-04-25 04:24:00,1.11397,1.11426,1.11397,1.11404,6200000.0
2007-04-25 04:25:00,1.11374,1.11423,1.11361,1.11394,20600000.0
2007-04-25 04:26:00,1.11401,1.11442,1.11398,1.11423,13200000.0
2007-04-25 04:27:00,1.11411,1.11432,1.11372,1.11405,13800000.0
2007-04-25 04:28:00,1.11371,1.11377,1.11342,1.11361,11200000.0
2007-04-25 04:29:00,1.11376,1.1138,1.11345,1.11345,23600000.0
2007-04-25 04:30:00,1.11343,1.11391,1.11343,1.11391,7400000.0
2007-04-25 04:31:00,1.11367,1.114,1.11357,1.11357,10800000.0
2007-04-25 04:32:00,1.11407,1.11457,1.11384,1.11397,17600000.0
2007-04-25 04:33:00,1.11442,1.11447,1.11405,1.11437,18400000.0
2007-04-25 04:34:00,1.11423,1.11423,1.11391,1.11391,15600000.0
2007-04-25 04:35:00,1.11353,1.11409,1.11353,1.11382,18800000.0
2007-04-25 04:36:00,1.11385,1.11435,1.11385,1.11397,12400000.0
2007-04-25 04:37:00,1.11382,1.11436,1.11372,1.11436,11400000.0
2007-04-25 04:38:00,1.11365,1.11401,1.11365,1.11391,17200000.0
2007-04-25 04:41:00,1.11372,1.11406,1.1137,1.11406,8200000.0
2007-04-25 04:43:00,1.11368,1.11405,1.11368,1.11405,14000000.0
2007-04-25 04:44:00,1.11456,1.11474,1.11414,1.11414,23000000.0
2007-04-25 04:45:00,1.11419,1.11455,1.11389,1.11434,14400000.0
2007-04-25 04:46:00,1.11451,1.11451,1.11389,1.11412,6000000.0
2007-04-25 04:47:00,1.11381,1.11381,1.1134,1.11349,8800000.0
2007-04-25 04:48:00,1.1136,1.11374,1.11353,1.11369,7400000.0
2007-04-25 04:49:00,1.11399,1.11399,1.11351,1.11351,9600000.0
2007-04-25 04:50:00,1.1142,1.1142,1.1141,1.1141,2600000.0
2007-04-25 04:51:00,1.11365,1.11368,1.11365,1.11368,2600000.0
2007-04-25 04:53:00,1.11398,1.11398,1.11365,1.11373,7400000.0
2007-04-25 04:54:00,1.11359,1.11371,1.11333,1.11333,10400000.0
2007-04-25 04:55:00,1.11331,1.11358,1.11325,1.11358,7600000.0
2007-04-25 04:56:00,1.11331,1.11387,1.11321,1.11387,7400000.0
2007-04-25 04:57:00,1.114,1.114,1.114,1.114,16400000.0
2007-04-25 04:58:00,1.11336,1.11378,1.11326,1.11348,16400000.0
2007-04-25 04:59:00,1.11348,1.11354,1.11301,1.11332,13600000.0
2007-04-25 05:00:00,1.114,1.114,1.114,1.114,13600000.0
2007-04-25 05:02:00,1.11334,1.11381,1.11334,1.11338,13600000.0
2007-04-25 05:03:00,1.1134,1.11397,1.1134,1.11397,11600000.0
2007-04-25 05:06:00,1.11355,1.11355,1.11332,1.11333,6000000.0
2007-04-25 05:08:00,1.11366,1.11367,1.11361,1.11361,3600000.0
2007-04-25 05:09:00,1.11348,1.11357,1.11335,1.11357,11000000.0
2007-04-25 05:10:00,1.11313,1.11369,1.11313,1.11348,21400000.0
2007-04-25 05:11:00,1.11359,1.11378,1.11342,1.11345,19000000.0
2007-04-25 05:12:00,1.11369,1.11369,1.11348,1.11357,15200000.0
2007-04-25 05:13:00,1.1133,1.11357,1.1133,1.11349,18000000.0
2007-04-25 05:14:00,1.1142,1.1142,1.1141,1.1142,12400000.0
2007-04-25 05:15:00,1.11339,1.11394,1.11336,1.11357,12400000.0
2007-04-25 05:16:00,1.11373,1.11379,1.11367,1.11379,9800000.0
2007-04-25 05:17:00,1.11385,1.11408,1.11372,1.11395,17800000.0
2007-04-25 05:18:00,1.11372,1.11381,1.11309,1.11381,34000000.0
2007-04-25 05:19:00,1.1134,1.11405,1.1134,1.11405,13000000.0
2007-04-25 05:21:00,1.1142,1.1143,1.1142,1.1142,12800000.0
2007-04-25 05:22:00,1.1143,1.1143,1.1142,1.1142,12800000.0
2007-04-25 05:23:00,1.11405,1.11451,1.11395,1.11407,12800000.0
2007-04-25 05:24:00,1.11368,1.11407,1.11368,1.11371,28800000.0
2007-04-25 05:27:00,1.1145,1.1145,1.1145,1.1145,9800000.0
2007-04-25 05:31:00,1.11401,1.11419,1.11387,1.11395,9800000.0
2007-04-25 05:32:00,1.114,1.11428,1.11377,1.11377,9800000.0
2007-04-25 05:33:00,1.1139,1.11436,1.1138,1.11393,11000000.0
2007-04-25 05:34:00,1.114,1.11416,1.11387,1.11416,7000000.0
2007-04-25 05:35:00,1.11425,1.11447,1.11393,1.11426,12400000.0
2007-04-25 05:36:00,1.11387,1.11458,1.11387,1.11406,24600000.0
2007-04-25 05:38:00,1.11442,1.11442,1.11398,1.11411,25800000.0
2007-04-25 05:40:00,1.11374,1.1139,1.11349,1.11357,11800000.0
2007-04-25 05:41:00,1.11406,1.11425,1.11406,1.11425,2600000.0
2007-04-25 05:42:00,1.11405,1.11405,1.11352,1.11368,30400000.0
2007-04-25 05:43:00,1.11354,1.11416,1.11354,1.11398,15200000.0
2007-04-25 05:47:00,1.1143,1.1143,1.1143,1.1143,5200000.0
2007-04-25 05:48:00,1.1144,1.1144,1.1144,1.1144,5200000.0
2007-04-25 05:53:00,1.11397,1.11413,1.11392,1.11392,5200000.0
2007-04-25 05:54:00,1.11398,1.11433,1.11398,1.11433,10000000.0
2007-04-25 05:55:00,1.11406,1.11437,1.11402,1.11434,13000000.0
2007-04-25 05:56:00,1.11398,1.11398,1.11366,1.11394,7200000.0
2007-04-25 05:57:00,1.11403,1.11403,1.11361,1.11363,13800000.0
2007-04-25 06:00:00,1.1136,1.11398,1.11348,1.11398,16800000.0
2007-04-25 06:01:00,1.11413,1.11413,1.11392,1.11397,5200000.0
2007-04-25 06:02:00,1.11406,1.11418,1.11382,1.11382,13800000.0
2007-04-25 06:03:00,1.11417,1.11423,1.11363,1.11414,7400000.0
2007-04-25 06:04:00,1.1143,1.1145,1.1143,1.1144,18000000.0
2007-04-25 06:05:00,1.1137,1.11412,1.1137,1.11406,18000000.0
2007-04-25 06:06:00,1.11366,1.11393,1.11339,1.11385,23400000.0
2007-04-25 06:07:00,1.11376,1.114,1.11376,1.114,4800000.0
2007-04-25 06:08:00,1.1142,1.1142,1.1141,1.1142,11600000.0
2007-04-25 06:09:00,1.1141,1.1141,1.1141,1.1141,11600000.0
2007-04-25 06:10:00,1.11367,1.11399,1.11343,1.11367,11600000.0
2007-04-25 06:11:00,1.11377,1.11392,1.11349,1.11349,10200000.0
2007-04-25 06:12:00,1.11346,1.11378,1.11346,1.11378,10400000.0
2007-04-25 06:13:00,1.11381,1.11381,1.11351,1.11361,35600000.0
2007-04-25 06:16:00,1.1141,1.1141,1.1141,1.1141,14800000.0
2007-04-25 06:17:00,1.11365,1.11399,1.11365,1.11399,14800000.0
2007-04-25 06:18:00,1.11386,1.11386,1.11356,1.11368,14800000.0
2007-04-25 06:19:00,1.11376,1.11376,1.11359,1.11362,13400000.0
2007-04-25 06:20:00,1.11354,1.11377,1.11335,1.11354,10200000.0
2007-04-25 06:21:00,1.1139,1.1141,1.1139,1.1141,20200000.0
2007-04-25 06:22:00,1.11365,1.11401,1.11322,1.1138,20200000.0
2007-04-25 06:23:00,1.11374,1.11408,1.11374,1.1139,18000000.0
2007-04-25 06:24:00,1.11366,1.11383,1.11345,1.11353,11400000.0
2007-04-25 06:25:00,1.114,1.11406,1.11366,1.11379,23000000.0
2007-04-25 06:26:00,1.11376,1.11395,1.11366,1.11395,7200000.0
2007-04-25 06:27:00,1.11388,1.11411,1.11349,1.11349,13400000.0
2007-04-25 06:28:00,1.11381,1.11438,1.11368,1.11368,11200000.0
2007-04-25 06:29:00,1.11401,1.11412,1.11385,1.11385,4800000.0
2007-04-25 06:30:00,1.11434,1.11434,1.11405,1.11405,10800000.0
2007-04-25 06:31:00,1.11414,1.11429,1.11379,1.11379,23200000.0
2007-04-25 06:32:00,1.11431,1.11465,1.11401,1.11401,12000000.0
2007-04-25 06:33:00,1.11423,1.11423,1.11389,1.11389,3200000.0
2007-04-25 06:34:00,1.11379,1.1139,1.11344,1.11373,5800000.0
2007-04-25 06:36:00,1.11374,1.11383,1.1137,1.1137,5000000.0
2007-04-25 06:37:00,1.11384,1.11412,1.11384,1.11412,2600000.0
2007-04-25 06:38:00,1.1144,1.1144,1.1144,1.1144,17600000.0
2007-04-25 06:41:00,1.11421,1.11454,1.11368,1.1141,17600000.0
2007-04-25 06:42:00,1.11435,1.11449,1.11354,1.11399,13400000.0
2007-04-25 06:46:00,1.11375,1.11401,1.11343,1.11401,8000000.0
2007-04-25 06:48:00,1.1145,1.1145,1.1145,1.1145,8000000.0
2007-04-25 06:49:00,1.11394,1.11394,1.11373,1.11373,8000000.0
2007-04-25 06:52:00,1.11399,1.11415,1.11366,1.11384,17800000.0
2007-04-25 06:55:00,1.11394,1.11401,1.11378,1.11385,4600000.0
2007-04-25 06:56:00,1.11381,1.11403,1.1135,1.11387,10600000.0
2007-04-25 06:57:00,1.1142,1.1143,1.1142,1.1143,9600000.0
2007-04-25 07:01:00,1.11428,1.11444,1.114,1.114,9600000.0
2007-04-25 07:02:00,1.11406,1.11436,1.114,1.11426,12400000.0
2007-04-25 07:03:00,1.11417,1.11417,1.11364,1.11375,15000000.0
2007-04-25 07:04:00,1.1145,1.1145,1.1144,1.1145,18000000.0
2007-04-25 07:05:00,1.11411,1.11434,1.11381,1.11402,18000000.0
2007-04-25 07:06:00,1.114,1.114,1.11392,1.11394,12400000.0
2007-04-25 07:07:00,1.11392,1.11426,1.11392,1.11408,21800000.0
2007-04-25 07:08:00,1.11381,1.11415,1.11381,1.11409,14800000.0
2007-04-25 07:09:00,1.11417,1.11455,1.11411,1.11423,20400000.0
2007-04-25 07:12:00,1.1148,1.1148,1.1147,1.1147,24400000.0
2007-04-25 07:13:00,1.11442,1.11448,1.11414,1.11429,24400000.0
2007-04-25 07:15:00,1.1142,1.11436,1.11396,1.11436,9800000.0
2007-04-25 07:16:00,1.11395,1.11448,1.11395,1.11448,2600000.0
2007-04-25 07:17:00,1.11443,1.11451,1.11419,1.11423,9800000.0
2007-04-25 07:18:00,1.11404,1.11421,1.11402,1.11402,11600000.0
2007-04-25 07:19:00,1.114,1.11433,1.114,1.11433,17000000.0
2007-04-25 07:20:00,1.1146,1.1147,1.1146,1.1146,14400000.0
2007-04-25 07:23:00,1.11432,1.11513,1.11432,1.11504,14400000.0
2007-04-25 07:24:00,1.11481,1.11502,1.11467,1.11467,6400000.0
2007-04-25 07:25:00,1.11472,1.11494,1.11468,1.11494,11600000.0
2007-04-25 07:26:00,1.11485,1.11498,1.11467,1.11467,4200000.0
2007-04-25 07:27:00,1.11483,1.1149,1.11434,1.1149,17400000.0
2007-04-25 07:30:00,1.11472,1.11532,1.11459,1.11494,15400000.0
2007-04-25 07:31:00,1.11542,1.11542,1.11434,1.11475,15200000.0
2007-04-25 07:33:00,1.11492,1.11511,1.11457,1.11457,19400000.0
2007-04-25 07:34:00,1.11451,1.11487,1.11451,1.11462,6800000.0
2007-04-25 07:37:00,1.11482,1.11508,1.11482,1.11508,4000000.0
2007-04-25 07:39:00,1.11458,1.1147,1.11458,1.1147,2600000.0
2007-04-25 07:42:00,1.1144,1.11444,1.1144,1.11444,11200000.0
2007-04-25 07:43:00,1.11423,1.11423,1.11377,1.11382,14400000.0
2007-04-25 07:44:00,1.1146,1.1147,1.1145,1.1145,16200000.0
2007-04-25 07:45:00,1.11402,1.11447,1.11393,1.11432,16200000.0
2007-04-25 07:46:00,1.11421,1.11434,1.11421,1.11434,6800000.0
2007-04-25 07:47:00,1.11424,1.11444,1.11396,1.11413,14000000.0
2007-04-25 07:48:00,1.11437,1.11464,1.11423,1.11435,11200000.0
2007-04-25 07:49:00,1.11464,1.11464,1.11437,1.11437,6800000.0
2007-04-25 07:50:00,1.11448,1.11475,1.11439,1.11446,8800000.0
2007-04-25 07:51:00,1.11448,1.11475,1.1144,1.11453,17000000.0
2007-04-25 07:52:00,1.11474,1.11475,1.11457,1.11473,9200000.0
2007-04-25 07:53:00,1.11491,1.11491,1.11436,1.11436,15800000.0
2007-04-25 07:54:00,1.11457,1.11457,1.11426,1.11426,20000000.0
2007-04-25 07:55:00,1.115,1.1151,1.1149,1.115,14600000.0
2007-04-25 07:56:00,1.11444,1.11469,1.11414,1.11438,14600000.0
2007-04-25 07:57:00,1.11424,1.11462,1.11424,1.11462,10400000.0
2007-04-25 07:58:00,1.11456,1.11485,1.11456,1.11468,19000000.0
2007-04-25 07:59:00,1.11456,1.11487,1.11424,1.11463,8400000.0
2007-04-25 08:00:00,1.11475,1.11497,1.11448,1.11472,10600000.0
2007-04-25 08:01:00,1.11456,1.11467,1.11433,1.11467,9800000.0
2007-04-25 08:02:00,1.11478,1.11478,1.11402,1.11402,27600000.0
2007-04-25 08:03:00,1.11419,1.11461,1.11419,1.11434,13600000.0
2007-04-25 08:04:00,1.11427,1.11427,1.11368,1.11368,4600000.0
2007-04-25 08:05:00,1.11324,1.11367,1.11285,1.11367,12000000.0
2007-04-25 08:06:00,1.11346,1.11373,1.11343,1.11362,15000000.0
2007-04-25 08:07:00,1.11413,1.11467,1.11396,1.11396,9400000.0
2007-04-25 08:08:00,1.11419,1.11467,1.11419,1.11426,13200000.0
2007-04-25 08:09:00,1.11382,1.11445,1.11382,1.11417,10000000.0
2007-04-25 08:10:00,1.1144,1.11473,1.11418,1.11445,12400000.0
2007-04-25 08:11:00,1.1146,1.1146,1.1145,1.1145,6400000.0
2007-04-25 08:12:00,1.1141,1.11411,1.11389,1.11389,6400000.0
2007-04-25 08:13:00,1.1145,1.1145,1.1143,1.1143,32800000.0
2007-04-25 08:14:00,1.114,1.11416,1.11388,1.11396,32800000.0
2007-04-25 08:15:00,1.11382,1.11427,1.11382,1.11394,7400000.0
2007-04-25 08:16:00,1.11386,1.11433,1.11386,1.11407,19200000.0
2007-04-25 08:17:00,1.11423,1.11423,1.1142,1.1142,9200000.0
2007-04-25 08:18:00,1.11412,1.11439,1.11392,1.11429,18000000.0
2007-04-25 08:19:00,1.11412,1.11443,1.11412,1.11422,9200000.0
2007-04-25 08:20:00,1.11409,1.11436,1.11393,1.11419,15800000.0
2007-04-25 08:21:00,1.11463,1.11463,1.11404,1.1145,18600000.0
2007-04-25 08:22:00,1.11451,1.11481,1.11406,1.11406,9600000.0
2007-04-25 08:23:00,1.11412,1.11413,1.11328,1.11328,21000000.0
2007-04-25 08:24:00,1.11352,1.11405,1.11338,1.11405,10200000.0
2007-04-25 08:25:00,1.11384,1.11412,1.11374,1.11412,13600000.0
2007-04-25 08:26:00,1.11397,1.11397,1.11384,1.11384,2000000.0
2007-04-25 08:27:00,1.1135,1.11434,1.1135,1.11434,24400000.0
2007-04-25 08:28:00,1.11449,1.11449,1.11427,1.11441,16800000.0
2007-04-25 08:29:00,1.11448,1.11475,1.1144,1.11475,12400000.0
2007-04-25 08:30:00,1.11503,1.11503,1.11443,1.11443,25000000.0
2007-04-25 08:31:00,1.11485,1.1151,1.11485,1.11494,16800000.0
2007-04-25 08:32:00,1.11501,1.1151,1.11468,1.11468,20200000.0
2007-04-25 08:33:00,1.11476,1.11515,1.11465,1.11473,13800000.0
2007-04-25 08:34:00,1.11474,1.11478,1.1145,1.11451,7800000.0
2007-04-25 08:35:00,1.1147,1.1147,1.11439,1.1145,13200000.0
2007-04-25 08:36:00,1.11455,1.11466,1.11442,1.11456,18000000.0
2007-04-25 08:37:00,1.11452,1.11476,1.11435,1.11435,22800000.0
2007-04-25 08:38:00,1.11472,1.11511,1.1144,1.1146,14800000.0
2007-04-25 08:39:00,1.1142,1.11455,1.11413,1.11413,14000000.0
2007-04-25 08:40:00,1.11402,1.11431,1.11378,1.11431,20400000.0
2007-04-25 08:41:00,1.11456,1.11456,1.11375,1.11407,20800000.0
2007-04-25 08:42:00,1.11417,1.11438,1.11388,1.11424,17800000.0
2007-04-25 08:43:00,1.11384,1.11419,1.11384,1.11408,25600000.0
2007-04-25 08:44:00,1.11384,1.11408,1.11361,1.11408,17800000.0
2007-04-25 08:45:00,1.11424,1.11473,1.11417,1.11417,16400000.0
2007-04-25 08:46:00,1.11409,1.11427,1.11391,1.11427,11800000.0
2007-04-25 08:47:00,1.11404,1.11421,1.11384,1.11398,13800000.0
2007-04-25 08:48:00,1.11428,1.11455,1.11411,1.11411,12000000.0
2007-04-25 08:49:00,1.11412,1.11431,1.11403,1.11431,4200000.0
2007-04-25 08:50:00,1.11439,1.11468,1.11439,1.11468,14000000.0
2007-04-25 08:51:00,1.11461,1.11518,1.11461,1.11518,53000000.0
2007-04-25 08:52:00,1.11527,1.11564,1.11527,1.11551,17200000.0
2007-04-25 08:53:00,1.11543,1.11555,1.11543,1.11555,2000000.0
2007-04-25 08:54:00,1.11512,1.11564,1.11487,1.11564,14400000.0
2007-04-25 08:55:00,1.11488,1.11502,1.11488,1.11502,2000000.0
2007-04-25 08:56:00,1.11469,1.11517,1.11463,1.11463,31200000.0
2007-04-25 08:57:00,1.1151,1.11511,1.11501,1.11511,18000000.0
2007-04-25 08:58:00,1.11447,1.11447,1.11395,1.11395,12600000.0
2007-04-25 08:59:00,1.11405,1.11424,1.11397,1.1142,17600000.0
2007-04-25 09:00:00,1.11426,1.11426,1.11396,1.11409,10600000.0
2007-04-25 09:01:00,1.11431,1.11431,1.11424,1.11424,3200000.0
2007-04-25 09:02:00,1.11445,1.11502,1.11445,1.11487,11200000.0
2007-04-25 09:03:00,1.1151,1.1153,1.115,1.1153,3200000.0
2007-04-25 09:04:00,1.1147,1.11482,1.1147,1.11482,3200000.0
2007-04-25 09:05:00,1.1146,1.11511,1.11439,1.11495,17400000.0
2007-04-25 09:06:00,1.11514,1.11573,1.11492,1.11492,16200000.0
2007-04-25 09:07:00,1.11474,1.11508,1.11447,1.11463,21600000.0
2007-04-25 09:08:00,1.1151,1.1152,1.1151,1.1152,11800000.0
2007-04-25 09:09:00,1.11469,1.11482,1.1146,1.11482,11800000.0
2007-04-25 09:10:00,1.1151,1.1151,1.1151,1.1151,9000000.0
2007-04-25 09:11:00,1.11443,1.11486,1.11443,1.11463,9000000.0
2007-04-25 09:12:00,1.11463,1.1152,1.11436,1.1146,27000000.0
2007-04-25 09:13:00,1.11493,1.11533,1.11471,1.11477,19000000.0
2007-04-25 09:14:00,1.11482,1.11513,1.11482,1.11513,9200000.0
2007-04-25 09:15:00,1.11478,1.11513,1.11459,1.11463,22600000.0
2007-04-25 09:16:00,1.11486,1.11549,1.11471,1.11478,21000000.0
2007-04-25 09:17:00,1.11482,1.11509,1.11448,1.11496,9200000.0
2007-04-25 09:18:00,1.11442,1.11493,1.11442,1.1145,10000000.0
2007-04-25 09:19:00,1.11427,1.11519,1.11427,1.11478,18600000.0
2007-04-25 09:20:00,1.1148,1.1149,1.1147,1.1147,25000000.0
2007-04-25 09:21:00,1.11414,1.11432,1.11406,1.11417,25000000.0
2007-04-25 09:22:00,1.11464,1.11464,1.11446,1.11454,10000000.0
2007-04-25 09:23:00,1.11436,1.11479,1.11436,1.11443,26400000.0
2007-04-25 09:24:00,1.11417,1.11488,1.11386,1.11488,20000000.0
2007-04-25 09:25:00,1.11486,1.11515,1.1148,1.11486,9800000.0
2007-04-25 09:26:00,1.11464,1.11508,1.11464,1.11497,10600000.0
2007-04-25 09:27:00,1.11541,1.11546,1.11488,1.115,10000000.0
2007-04-25 09:28:00,1.11517,1.11548,1.11505,1.11542,21200000.0
2007-04-25 09:29:00,1.11505,1.11505,1.11475,1.11489,12000000.0
2007-04-25 09:30:00,1.11503,1.11521,1.11502,1.11517,8200000.0
2007-04-25 09:31:00,1.11509,1.11569,1.11501,1.11522,26400000.0
2007-04-25 09:32:00,1.11554,1.11571,1.1154,1.11571,13600000.0
2007-04-25 09:33:00,1.1162,1.1162,1.116,1.1161,3200000.0
2007-04-25 09:34:00,1.11545,1.11584,1.11545,1.11584,3200000.0
2007-04-25 09:35:00,1.11571,1.11571,1.11561,1.11561,9600000.0
2007-04-25 09:36:00,1.11563,1.1158,1.11525,1.11525,7200000.0
2007-04-25 09:37:00,1.11526,1.11587,1.11516,1.11587,16400000.0
2007-04-25 09:38:00,1.11583,1.11603,1.11514,1.11514,14800000.0
2007-04-25 09:39:00,1.11509,1.11531,1.11507,1.11531,24400000.0
2007-04-25 09:40:00,1.11506,1.11511,1.11506,1.11508,8400000.0
2007-04-25 09:41:00,1.11498,1.11517,1.11481,1.11501,25800000.0
2007-04-25 09:42:00,1.11512,1.11521,1.1145,1.11485,7200000.0
2007-04-25 09:43:00,1.11504,1.11506,1.11462,1.11462,21000000.0
2007-04-25 09:44:00,1.1149,1.11515,1.11467,1.11467,18800000.0
2007-04-25 09:45:00,1.11474,1.11516,1.1146,1.11516,8800000.0
2007-04-25 09:46:00,1.1145,1.11499,1.1145,1.11473,19000000.0
2007-04-25 09:47:00,1.11469,1.115,1.11428,1.11428,11800000.0
2007-04-25 09:48:00,1.1142,1.11452,1.114,1.11452,14000000.0
2007-04-25 09:49:00,1.11436,1.11477,1.11436,1.11442,10600000.0
2007-04-25 09:50:00,1.1145,1.11479,1.1142,1.1142,24000000.0
2007-04-25 09:51:00,1.11484,1.11498,1.11449,1.11474,12400000.0
2007-04-25 09:52:00,1.11474,1.115,1.11471,1.11471,15200000.0
2007-04-25 09:53:00,1.1147,1.11494,1.11447,1.11478,14400000.0
2007-04-25 09:54:00,1.11512,1.11512,1.11475,1.11497,21800000.0
2007-04-25 09:55:00,1.11475,1.11511,1.11443,1.11511,11400000.0
2007-04-25 09:56:00,1.11513,1.11513,1.11501,1.11501,2600000.0
2007-04-25 09:57:00,1.11546,1.11547,1.11496,1.11547,22400000.0
2007-04-25 09:58:00,1.11551,1.1159,1.1154,1.11574,16200000.0
2007-04-25 09:59:00,1.11595,1.11603,1.1157,1.11578,10200000.0
2007-04-25 10:00:00,1.1157,1.11607,1.11558,1.11571,16600000.0
2007-04-25 10:01:00,1.11578,1.11582,1.1154,1.11563,17000000.0
2007-04-25 10:02:00,1.11589,1.11608,1.11581,1.11581,9200000.0
2007-04-25 10:03:00,1.11549,1.11568,1.11541,1.11551,17000000.0
2007-04-25 10:04:00,1.11595,1.11633,1.11578,1.11578,11600000.0
2007-04-25 10:05:00,1.11582,1.11603,1.11562,1.11582,47200000.0
2007-04-25 10:06:00,1.11569,1.11584,1.11569,1.11584,6800000.0
2007-04-25 10:07:00,1.11578,1.11638,1.11578,1.11584,13600000.0
2007-04-25 10:08:00,1.11597,1.11601,1.11553,1.11583,12400000.0
2007-04-25 10:09:00,1.11564,1.11589,1.11557,1.11564,25000000.0
2007-04-25 10:10:00,1.11577,1.11623,1.11572,1.11579,19000000.0
2007-04-25 10:11:00,1.11574,1.11618,1.11539,1.11567,24000000.0
2007-04-25 10:12:00,1.1158,1.1159,1.1158,1.1159,10400000.0
2007-04-25 10:13:00,1.11538,1.11573,1.11519,1.1156,10400000.0
2007-04-25 10:14:00,1.11549,1.11558,1.11535,1.11557,8200000.0
2007-04-25 10:15:00,1.11565,1.11577,1.11542,1.11542,5800000.0
2007-04-25 10:16:00,1.11575,1.11575,1.11536,1.11555,20000000.0
2007-04-25 10:17:00,1.11541,1.11565,1.11518,1.11561,11800000.0
2007-04-25 10:18:00,1.11586,1.11586,1.11548,1.11549,14600000.0
2007-04-25 10:19:00,1.11532,1.11556,1.11532,1.11536,16200000.0
2007-04-25 10:20:00,1.11549,1.11576,1.11515,1.11576,14000000.0
2007-04-25 10:21:00,1.11544,1.11556,1.11515,1.1155,9400000.0
2007-04-25 10:22:00,1.11561,1.11583,1.11546,1.11546,16200000.0
2007-04-25 10:23:00,1.1153,1.11578,1.11525,1.11525,17600000.0
2007-04-25 10:24:00,1.1155,1.1156,1.1155,1.1155,27200000.0
2007-04-25 10:25:00,1.11511,1.11556,1.11511,1.11543,27200000.0
2007-04-25 10:26:00,1.1153,1.1153,1.11514,1.11522,19400000.0
2007-04-25 10:27:00,1.1158,1.1158,1.1158,1.1158,17800000.0
2007-04-25 10:28:00,1.11536,1.11562,1.11521,1.11556,17800000.0
2007-04-25 10:29:00,1.11536,1.1155,1.11496,1.1155,11000000.0
2007-04-25 10:30:00,1.11521,1.11555,1.1147,1.11515,22000000.0
2007-04-25 10:31:00,1.11509,1.11525,1.11468,1.11468,22200000.0
2007-04-25 10:32:00,1.11523,1.11523,1.11469,1.1148,15800000.0
2007-04-25 10:33:00,1.11486,1.11494,1.11463,1.11463,17000000.0
2007-04-25 10:34:00,1.1145,1.11477,1.11433,1.11433,8200000.0
2007-04-25 10:35:00,1.11429,1.11477,1.11429,1.11466,16600000.0
2007-04-25 10:36:00,1.11497,1.11497,1.11438,1.11488,13000000.0
2007-04-25 10:37:00,1.1147,1.11488,1.11438,1.11488,14800000.0
2007-04-25 10:39:00,1.11479,1.11517,1.11454,1.11488,10800000.0
2007-04-25 10:40:00,1.11481,1.11509,1.11442,1.11509,12200000.0
2007-04-25 10:41:00,1.11463,1.11503,1.11463,1.11503,19400000.0
2007-04-25 10:42:00,1.1148,1.11499,1.11449,1.11462,14200000.0
2007-04-25 10:43:00,1.11471,1.11545,1.11471,1.1148,21000000.0
2007-04-25 10:44:00,1.11458,1.11504,1.11458,1.11504,19400000.0
2007-04-25 10:45:00,1.11518,1.11549,1.11494,1.11494,15400000.0
2007-04-25 10:46:00,1.11461,1.1151,1.11461,1.11491,7400000.0
2007-04-25 10:47:00,1.11515,1.11517,1.11492,1.11502,17200000.0
2007-04-25 10:48:00,1.11524,1.11532,1.11513,1.11532,10800000.0
2007-04-25 10:49:00,1.1153,1.11556,1.11529,1.11549,25800000.0
2007-04-25 10:50:00,1.11561,1.11589,1.11546,1.11581,21800000.0
2007-04-25 10:51:00,1.11566,1.1161,1.11566,1.11592,20600000.0
2007-04-25 10:52:00,1.11571,1.11599,1.11552,1.11598,18000000.0
2007-04-25 10:53:00,1.11619,1.1162,1.11587,1.11587,14800000.0
2007-04-25 10:54:00,1.11609,1.11624,1.11579,1.11581,16400000.0
2007-04-25 10:55:00,1.11581,1.11585,1.11558,1.11558,7600000.0
2007-04-25 10:56:00,1.11563,1.1162,1.11563,1.1162,14800000.0
2007-04-25 10:57:00,1.11616,1.11628,1.11596,1.1162,26000000.0
2007-04-25 10:58:00,1.1163,1.11655,1.11608,1.11608,9400000.0
2007-04-25 10:59:00,1.11605,1.11644,1.11596,1.11616,9800000.0
2007-04-25 11:00:00,1.11615,1.11661,1.11609,1.11629,17800000.0
2007-04-25 11:01:00,1.11611,1.11646,1.1158,1.11597,15200000.0
2007-04-25 11:02:00,1.11584,1.11647,1.1157,1.11629,10400000.0
2007-04-25 11:03:00,1.11608,1.11642,1.11585,1.11608,17600000.0
2007-04-25 11:04:00,1.11618,1.11652,1.11569,1.11585,23400000.0
2007-04-25 11:05:00,1.1158,1.1158,1.11557,1.11578,11000000.0
2007-04-25 11:06:00,1.11589,1.11619,1.11578,1.11594,11200000.0
2007-04-25 11:07:00,1.11595,1.11596,1.11559,1.11583,23600000.0
2007-04-25 11:08:00,1.11569,1.11626,1.11532,1.11585,17000000.0
2007-04-25 11:09:00,1.11598,1.11598,1.11592,1.11592,2600000.0
2007-04-25 11:10:00,1.11614,1.11614,1.11578,1.11598,9000000.0
2007-04-25 11:11:00,1.11593,1.11632,1.11593,1.11619,15400000.0
2007-04-25 11:12:00,1.11603,1.11609,1.11547,1.11598,40200000.0
2007-04-25 11:14:00,1.11618,1.11618,1.11587,1.11587,7400000.0
2007-04-25 11:15:00,1.11577,1.11595,1.11559,1.11577,11000000.0
2007-04-25 11:16:00,1.11589,1.11594,1.11556,1.11556,10400000.0
2007-04-25 11:17:00,1.11541,1.11574,1.11527,1.11562,16200000.0
2007-04-25 11:18:00,1.11523,1.11574,1.11523,1.11547,18000000.0
2007-04-25 11:19:00,1.11564,1.11564,1.11492,1.11517,24000000.0
2007-04-25 11:20:00,1.11524,1.11539,1.11516,1.11531,11200000.0
2007-04-25 11:21:00,1.11542,1.11542,1.1151,1.1151,18600000.0
2007-04-25 11:22:00,1.11524,1.11563,1.11524,1.11525,12600000.0
2007-04-25 11:23:00,1.11504,1.11552,1.11485,1.11512,27000000.0
2007-04-25 11:24:00,1.11529,1.11554,1.11519,1.11534,20000000.0
2007-04-25 11:25:00,1.11542,1.11612,1.11541,1.11559,25600000.0
2007-04-25 11:26:00,1.1158,1.1158,1.1158,1.1158,29000000.0
2007-04-25 11:27:00,1.11533,1.11565,1.11529,1.11536,29000000.0
2007-04-25 11:28:00,1.1154,1.11558,1.11521,1.11544,17200000.0
2007-04-25 11:29:00,1.11545,1.11602,1.11545,1.11551,19800000.0
2007-04-25 11:30:00,1.11556,1.1157,1.11543,1.1156,14800000.0
2007-04-25 11:31:00,1.1159,1.1162,1.1159,1.116,16000000.0
2007-04-25 11:32:00,1.1159,1.116,1.1159,1.1159,16000000.0
2007-04-25 11:33:00,1.1154,1.11567,1.11522,1.11551,16000000.0
2007-04-25 11:34:00,1.11554,1.11571,1.11547,1.11547,10600000.0
2007-04-25 11:35:00,1.116,1.116,1.1159,1.1159,7600000.0
2007-04-25 11:36:00,1.11557,1.11594,1.1154,1.1154,7600000.0
2007-04-25 11:37:00,1.1156,1.1157,1.11556,1.1157,6200000.0
2007-04-25 11:38:00,1.11573,1.11601,1.11537,1.11583,11800000.0
2007-04-25 11:39:00,1.11584,1.11587,1.11557,1.11578,14200000.0
2007-04-25 11:40:00,1.1157,1.11607,1.11546,1.11594,24400000.0
2007-04-25 11:41:00,1.11608,1.1162,1.116,1.1162,17800000.0
2007-04-25 11:42:00,1.11606,1.11606,1.11581,1.11596,5200000.0
2007-04-25 11:43:00,1.11545,1.11614,1.11545,1.11614,23000000.0
2007-04-25 11:44:00,1.11585,1.11608,1.11565,1.11565,10000000.0
2007-04-25 11:45:00,1.1156,1.11575,1.11491,1.11575,13600000.0
2007-04-25 11:46:00,1.11569,1.11601,1.11546,1.11598,30800000.0
2007-04-25 11:47:00,1.11568,1.11584,1.11562,1.11563,23800000.0
2007-04-25 11:48:00,1.1158,1.1158,1.1158,1.1158,13200000.0
2007-04-25 11:49:00,1.11548,1.11602,1.11537,1.11542,13200000.0
2007-04-25 11:50:00,1.11529,1.1159,1.11529,1.11539,18800000.0
2007-04-25 11:51:00,1.11555,1.11557,1.11521,1.11557,8000000.0
2007-04-25 11:52:00,1.11557,1.11557,1.11512,1.11519,17000000.0
2007-04-25 11:53:00,1.1156,1.1156,1.1153,1.1155,24600000.0
2007-04-25 11:54:00,1.11551,1.11563,1.11526,1.11526,24600000.0
2007-04-25 11:55:00,1.1154,1.11553,1.11518,1.11524,8200000.0
2007-04-25 11:56:00,1.11543,1.1158,1.11508,1.1153,20800000.0
2007-04-25 11:57:00,1.11525,1.11526,1.11512,1.11512,13000000.0
2007-04-25 11:58:00,1.1157,1.1157,1.1157,1.1157,9400000.0
2007-04-25 11:59:00,1.1153,1.11551,1.11514,1.11522,9400000.0
2007-04-25 12:00:00,1.11534,1.11547,1.11517,1.11517,18800000.0
2007-04-25 12:01:00,1.1157,1.1157,1.1157,1.1157,23600000.0
2007-04-25 12:02:00,1.11525,1.11543,1.11525,1.11539,23600000.0
2007-04-25 12:03:00,1.11489,1.11537,1.11489,1.11497,7800000.0
2007-04-25 12:04:00,1.11512,1.11536,1.11512,1.11534,15200000.0
2007-04-25 12:05:00,1.11538,1.11548,1.11524,1.11524,13800000.0
2007-04-25 12:06:00,1.1157,1.1158,1.1157,1.1158,6800000.0
2007-04-25 12:07:00,1.1157,1.116,1.1157,1.116,6800000.0
2007-04-25 12:08:00,1.11598,1.11607,1.11564,1.11564,6800000.0
2007-04-25 12:09:00,1.11567,1.11602,1.1156,1.11564,16400000.0
2007-04-25 12:10:00,1.1156,1.11582,1.11516,1.11547,19600000.0
2007-04-25 12:11:00,1.11528,1.11576,1.11528,1.11548,23000000.0
2007-04-25 12:12:00,1.11532,1.11581,1.11532,1.11537,22200000.0
2007-04-25 12:13:00,1.1154,1.11564,1.1154,1.11562,12200000.0
2007-04-25 12:14:00,1.11557,1.11579,1.11544,1.11544,7600000.0
2007-04-25 12:16:00,1.11576,1.11591,1.11519,1.11562,23200000.0
2007-04-25 12:18:00,1.11553,1.11558,1.11519,1.11519,17200000.0
2007-04-25 12:19:00,1.11549,1.11602,1.11549,1.11602,15400000.0
2007-04-25 12:20:00,1.1162,1.1163,1.1162,1.1163,6800000.0
2007-04-25 12:21:00,1.11569,1.1158,1.11569,1.1158,6800000.0
2007-04-25 12:22:00,1.11613,1.11613,1.11571,1.11586,8800000.0
2007-04-25 12:23:00,1.11615,1.11627,1.1159,1.11627,12800000.0
2007-04-25 12:24:00,1.11571,1.11607,1.1156,1.11561,10800000.0
2007-04-25 12:25:00,1.11571,1.11572,1.11529,1.11531,26000000.0
2007-04-25 12:26:00,1.11575,1.11606,1.11574,1.11606,19400000.0
2007-04-25 12:27:00,1.11557,1.11592,1.11546,1.11592,10800000.0
2007-04-25 12:28:00,1.11602,1.1163,1.11592,1.11602,22200000.0
2007-04-25 12:30:00,1.11585,1.11634,1.11566,1.11581,28200000.0
2007-04-25 12:31:00,1.1164,1.1164,1.1163,1.1164,20200000.0
2007-04-25 12:32:00,1.1163,1.1163,1.1163,1.1163,20200000.0
2007-04-25 12:33:00,1.1164,1.1164,1.1164,1.1164,20200000.0
2007-04-25 12:34:00,1.11586,1.11622,1.11579,1.11614,20200000.0
2007-04-25 12:35:00,1.11621,1.11627,1.11603,1.11611,12400000.0
2007-04-25 12:36:00,1.1163,1.11689,1.11622,1.11689,18600000.0
2007-04-25 12:37:00,1.11682,1.11682,1.11663,1.11666,10400000.0
2007-04-25 12:38:00,1.11674,1.11711,1.11669,1.11707,18200000.0
2007-04-25 12:39:00,1.11701,1.11707,1.11693,1.11707,5200000.0
2007-04-25 12:40:00,1.11686,1.1173,1.11658,1.11658,29800000.0
2007-04-25 12:41:00,1.11664,1.11691,1.11656,1.11656,26000000.0
2007-04-25 12:42:00,1.11666,1.11666,1.11657,1.11657,5000000.0
2007-04-25 12:43:00,1.11681,1.11681,1.11641,1.11673,8800000.0
2007-04-25 12:44:00,1.11653,1.11686,1.11641,1.11686,14200000.0
2007-04-25 12:45:00,1.11654,1.11656,1.11641,1.11656,5000000.0
2007-04-25 12:46:00,1.1166,1.11691,1.1166,1.11663,7800000.0
2007-04-25 12:47:00,1.11645,1.11666,1.11642,1.11666,12000000.0
2007-04-25 12:48:00,1.1167,1.1168,1.1167,1.1167,15400000.0
2007-04-25 12:49:00,1.11631,1.11631,1.11602,1.11603,15400000.0
2007-04-25 12:50:00,1.11592,1.11592,1.11591,1.11591,6800000.0
2007-04-25 12:51:00,1.11627,1.11652,1.11586,1.11613,26800000.0
2007-04-25 12:52:00,1.11585,1.11616,1.11585,1.11592,12400000.0
2007-04-25 12:53:00,1.11603,1.11615,1.11601,1.1161,12200000.0
2007-04-25 12:54:00,1.1161,1.11635,1.116,1.11602,13600000.0
2007-04-25 12:55:00,1.11589,1.1162,1.11589,1.1162,11000000.0
2007-04-25 12:56:00,1.1159,1.1162,1.11588,1.1162,6000000.0
2007-04-25 12:57:00,1.11587,1.11606,1.11587,1.11591,25600000.0
2007-04-25 12:58:00,1.11609,1.11609,1.11536,1.11559,10800000.0
2007-04-25 12:59:00,1.11544,1.11544,1.11512,1.11515,16400000.0
2007-04-25 13:00:00,1.1156,1.1156,1.1154,1.1155,15600000.0
2007-04-25 13:01:00,1.11523,1.11532,1.11475,1.11475,15600000.0
2007-04-25 13:02:00,1.11464,1.11534,1.11464,1.11494,16400000.0
2007-04-25 13:03:00,1.11483,1.11526,1.11456,1.11456,15600000.0
2007-04-25 13:04:00,1.1152,1.1153,1.1152,1.1153,10200000.0
2007-04-25 13:05:00,1.11527,1.11557,1.11471,1.11529,10200000.0
2007-04-25 13:06:00,1.11514,1.11547,1.11499,1.11541,23200000.0
2007-04-25 13:07:00,1.11547,1.11562,1.11537,1.11537,11400000.0
2007-04-25 13:08:00,1.11547,1.11547,1.11526,1.11535,21800000.0
2007-04-25 13:09:00,1.11585,1.11602,1.11529,1.11529,12800000.0
2007-04-25 13:10:00,1.11553,1.11591,1.11534,1.11591,9200000.0
2007-04-25 13:11:00,1.11578,1.11597,1.11559,1.11597,21400000.0
2007-04-25 13:12:00,1.11605,1.11605,1.11569,1.11583,20800000.0
2007-04-25 13:13:00,1.1157,1.11596,1.11569,1.11576,22400000.0
2007-04-25 13:14:00,1.11567,1.116,1.11564,1.11564,17000000.0
2007-04-25 13:15:00,1.11559,1.11577,1.11531,1.11531,10800000.0
2007-04-25 13:16:00,1.11583,1.11607,1.11579,1.11607,24800000.0
2007-04-25 13:18:00,1.11574,1.11608,1.11556,1.11608,20400000.0
2007-04-25 13:19:00,1.11593,1.11593,1.11525,1.1155,6600000.0
2007-04-25 13:20:00,1.11547,1.11606,1.11547,1.1157,13600000.0
2007-04-25 13:21:00,1.11547,1.11596,1.1152,1.11596,21400000.0
2007-04-25 13:22:00,1.116,1.1161,1.116,1.1161,10600000.0
2007-04-25 13:24:00,1.11571,1.11599,1.11551,1.11564,10600000.0
2007-04-25 13:25:00,1.11557,1.11575,1.11542,1.11565,16400000.0
2007-04-25 13:26:00,1.11533,1.1158,1.11523,1.1158,22000000.0
2007-04-25 13:27:00,1.11521,1.11554,1.11509,1.11509,15800000.0
2007-04-25 13:28:00,1.11536,1.1156,1.11516,1.11555,15800000.0
2007-04-25 13:29:00,1.1155,1.1155,1.11498,1.11499,21000000.0
2007-04-25 13:30:00,1.11562,1.11591,1.11505,1.11569,9200000.0
2007-04-25 13:31:00,1.11586,1.11625,1.11571,1.11616,31000000.0
2007-04-25 13:32:00,1.11611,1.11611,1.11603,1.11603,7400000.0
2007-04-25 13:33:00,1.11623,1.11623,1.11565,1.11579,10400000.0
2007-04-25 13:34:00,1.11573,1.11592,1.11541,1.11568,28200000.0
2007-04-25 13:35:00,1.1161,1.1161,1.116,1.116,17800000.0
2007-04-25 13:36:00,1.1161,1.1161,1.1161,1.1161,17800000.0
2007-04-25 13:37:00,1.11523,1.11583,1.11523,1.11546,17800000.0
2007-04-25 13:39:00,1.11603,1.11673,1.11603,1.11638,29800000.0
2007-04-25 13:40:00,1.11666,1.11666,1.11603,1.11603,7400000.0
2007-04-25 13:41:00,1.1163,1.1164,1.1163,1.1163,13200000.0
2007-04-25 13:42:00,1.1159,1.116,1.1158,1.11593,13200000.0
2007-04-25 13:43:00,1.11619,1.11619,1.11619,1.11619,2000000.0
2007-04-25 13:44:00,1.11622,1.11644,1.11617,1.11644,12600000.0
2007-04-25 13:45:00,1.11613,1.11667,1.11606,1.11608,9400000.0
2007-04-25 13:46:00,1.1162,1.1162,1.11593,1.11593,16400000.0
2007-04-25 13:47:00,1.11611,1.11611,1.11558,1.11558,17400000.0
2007-04-25 13:48:00,1.11616,1.11616,1.11592,1.11592,13400000.0
2007-04-25 13:49:00,1.1162,1.1163,1.1162,1.1163,18800000.0
2007-04-25 13:50:00,1.11632,1.11632,1.11581,1.11609,18800000.0
2007-04-25 13:51:00,1.1164,1.1164,1.1163,1.1163,2600000.0
2007-04-25 13:52:00,1.11596,1.11596,1.11588,1.11588,2600000.0
2007-04-25 13:53:00,1.1161,1.1161,1.1161,1.1161,11600000.0
2007-04-25 13:54:00,1.11577,1.11599,1.11547,1.11576,11600000.0
2007-04-25 13:56:00,1.11547,1.11581,1.11537,1.11547,17400000.0
2007-04-25 13:57:00,1.11551,1.11571,1.11538,1.11571,20200000.0
2007-04-25 13:58:00,1.11577,1.11577,1.11508,1.11533,16400000.0
2007-04-25 13:59:00,1.11555,1.11557,1.11541,1.11557,13800000.0
2007-04-25 14:00:00,1.1158,1.1159,1.1158,1.1159,6200000.0
2007-04-25 14:01:00,1.11559,1.11559,1.11498,1.11499,6200000.0
2007-04-25 14:02:00,1.11528,1.11528,1.11487,1.1149,13200000.0
2007-04-25 14:03:00,1.11507,1.11541,1.11503,1.11527,16000000.0
2007-04-25 14:04:00,1.11551,1.11551,1.11499,1.11512,9800000.0
2007-04-25 14:05:00,1.11494,1.11515,1.11475,1.11505,9800000.0
2007-04-25 14:06:00,1.11538,1.11548,1.11514,1.11514,8800000.0
2007-04-25 14:07:00,1.115,1.11536,1.1149,1.11519,16000000.0
2007-04-25 14:08:00,1.11552,1.11552,1.11494,1.11501,21800000.0
2007-04-25 14:09:00,1.11509,1.11551,1.11476,1.11551,17200000.0
2007-04-25 14:10:00,1.1149,1.1151,1.11474,1.1151,14000000.0
2007-04-25 14:11:00,1.11513,1.11542,1.11512,1.11533,17200000.0
2007-04-25 14:12:00,1.11545,1.11565,1.11544,1.11548,19800000.0
2007-04-25 14:13:00,1.11572,1.11617,1.11544,1.11588,11000000.0
2007-04-25 14:14:00,1.11538,1.11596,1.11538,1.11596,12000000.0
2007-04-25 14:15:00,1.11573,1.11605,1.1156,1.11598,27400000.0
2007-04-25 14:16:00,1.11615,1.11615,1.11596,1.11615,5200000.0
2007-04-25 14:17:00,1.11604,1.11612,1.11584,1.11601,6600000.0
2007-04-25 14:18:00,1.11628,1.11628,1.1156,1.11576,17800000.0
2007-04-25 14:19:00,1.11581,1.11582,1.11556,1.11556,20200000.0
2007-04-25 14:20:00,1.11545,1.11579,1.11502,1.11579,21400000.0
2007-04-25 14:21:00,1.11589,1.11605,1.11579,1.11603,16200000.0
2007-04-25 14:22:00,1.1162,1.11671,1.116,1.11626,13200000.0
2007-04-25 14:23:00,1.11656,1.11701,1.11634,1.11662,15200000.0
2007-04-25 14:24:00,1.11627,1.11639,1.11612,1.11622,12800000.0
2007-04-25 14:25:00,1.1166,1.1166,1.1163,1.1165,16600000.0
2007-04-25 14:26:00,1.11606,1.11606,1.11558,1.11559,16600000.0
2007-04-25 14:27:00,1.11606,1.11629,1.11606,1.11611,5200000.0
2007-04-25 14:28:00,1.11602,1.11629,1.11599,1.11604,15600000.0
2007-04-25 14:29:00,1.11597,1.11597,1.11528,1.11531,18400000.0
2007-04-25 14:30:00,1.11526,1.11547,1.11522,1.11534,7600000.0
2007-04-25 14:31:00,1.1162,1.11669,1.11617,1.11669,16400000.0
2007-04-25 14:32:00,1.11653,1.1166,1.11618,1.11619,13200000.0
2007-04-25 14:33:00,1.11639,1.1166,1.11609,1.11634,11600000.0
2007-04-25 14:34:00,1.1161,1.11667,1.1161,1.11667,7400000.0
2007-04-25 14:35:00,1.11627,1.11633,1.11597,1.11633,16800000.0
2007-04-25 14:36:00,1.11626,1.1165,1.11615,1.11616,15600000.0
2007-04-25 14:37:00,1.11654,1.11656,1.11621,1.11624,15000000.0
2007-04-25 14:38:00,1.11635,1.11648,1.11631,1.11631,5800000.0
2007-04-25 14:39:00,1.11667,1.11679,1.11659,1.11679,10600000.0
2007-04-25 14:40:00,1.1169,1.11715,1.11655,1.11655,11800000.0
2007-04-25 14:41:00,1.11659,1.11682,1.11646,1.11664,30000000.0
2007-04-25 14:42:00,1.11674,1.11711,1.11669,1.11686,18000000.0
2007-04-25 14:43:00,1.11693,1.11711,1.11678,1.11711,14800000.0
2007-04-25 14:44:00,1.11744,1.11744,1.11693,1.11696,10000000.0
2007-04-25 14:45:00,1.11706,1.11731,1.11704,1.11704,15200000.0
2007-04-25 14:46:00,1.11696,1.11727,1.11692,1.11711,21000000.0
2007-04-25 14:47:00,1.11771,1.11771,1.11729,1.11734,14600000.0
2007-04-25 14:48:00,1.11744,1.11757,1.11699,1.11728,15200000.0
2007-04-25 14:49:00,1.11724,1.11764,1.11719,1.11746,20200000.0
2007-04-25 14:50:00,1.11729,1.1176,1.11714,1.1176,18200000.0
2007-04-25 14:51:00,1.11738,1.1176,1.11731,1.1176,9800000.0
2007-04-25 14:52:00,1.11771,1.11771,1.11711,1.11724,5800000.0
2007-04-25 14:53:00,1.11749,1.11787,1.11733,1.11787,17800000.0
2007-04-25 14:54:00,1.1174,1.11777,1.11722,1.11722,28400000.0
2007-04-25 14:55:00,1.11718,1.11782,1.11718,1.11725,4800000.0
2007-04-25 14:56:00,1.11727,1.11746,1.11709,1.11709,8800000.0
2007-04-25 14:57:00,1.11735,1.11751,1.1168,1.11731,17000000.0
2007-04-25 14:58:00,1.11721,1.11734,1.11714,1.11714,6600000.0
2007-04-25 14:59:00,1.11709,1.11727,1.11699,1.11704,17600000.0
2007-04-25 15:00:00,1.11709,1.11712,1.11683,1.11707,21600000.0
2007-04-25 15:01:00,1.11704,1.11743,1.11695,1.11743,9400000.0
2007-04-25 15:02:00,1.11732,1.11765,1.11725,1.11725,13000000.0
2007-04-25 15:03:00,1.11709,1.11741,1.11709,1.11741,17400000.0
2007-04-25 15:04:00,1.11735,1.11754,1.11719,1.1174,11400000.0
2007-04-25 15:05:00,1.11773,1.11773,1.11722,1.11732,15200000.0
2007-04-25 15:06:00,1.11743,1.11776,1.11738,1.11749,27000000.0
2007-04-25 15:07:00,1.11775,1.11782,1.11729,1.11747,13200000.0
2007-04-25 15:08:00,1.11751,1.11771,1.11747,1.11768,6800000.0
2007-04-25 15:09:00,1.1172,1.11769,1.1172,1.11739,19600000.0
2007-04-25 15:10:00,1.1177,1.11778,1.11754,1.11754,24600000.0
2007-04-25 15:11:00,1.11774,1.11774,1.11739,1.1177,10600000.0
2007-04-25 15:12:00,1.11756,1.11765,1.11715,1.11715,14000000.0
2007-04-25 15:13:00,1.11749,1.11749,1.11717,1.11729,18600000.0
2007-04-25 15:14:00,1.11796,1.11796,1.11749,1.11749,18200000.0
2007-04-25 15:15:00,1.1174,1.11744,1.11713,1.11713,8400000.0
2007-04-25 15:16:00,1.1176,1.1176,1.1175,1.1176,19000000.0
2007-04-25 15:17:00,1.11721,1.11795,1.11693,1.11718,19000000.0
2007-04-25 15:18:00,1.1175,1.1176,1.1175,1.1176,23200000.0
2007-04-25 15:19:00,1.11716,1.11761,1.11713,1.11735,23200000.0
2007-04-25 15:20:00,1.11723,1.11736,1.11707,1.11707,15000000.0
2007-04-25 15:21:00,1.11719,1.11727,1.11706,1.1172,9800000.0
2007-04-25 15:22:00,1.11682,1.11701,1.11659,1.11664,18800000.0
2007-04-25 15:23:00,1.11686,1.11746,1.11686,1.11746,7400000.0
2007-04-25 15:24:00,1.11738,1.11741,1.11715,1.11741,31400000.0
2007-04-25 15:25:00,1.11733,1.1174,1.11721,1.11728,9400000.0
2007-04-25 15:26:00,1.11714,1.11736,1.11707,1.11707,25000000.0
2007-04-25 15:27:00,1.11708,1.11733,1.11665,1.11699,11000000.0
2007-04-25 15:28:00,1.11739,1.11739,1.11677,1.11677,9200000.0
2007-04-25 15:29:00,1.11699,1.11702,1.11667,1.11702,13000000.0
2007-04-25 15:30:00,1.11681,1.11706,1.11677,1.11699,9800000.0
2007-04-25 15:31:00,1.11678,1.11682,1.11636,1.11655,9000000.0
2007-04-25 15:32:00,1.11649,1.11653,1.11643,1.11653,17600000.0
2007-04-25 15:33:00,1.11605,1.11666,1.11605,1.1166,13800000.0
2007-04-25 15:34:00,1.11671,1.11678,1.1163,1.1163,8400000.0
2007-04-25 15:35:00,1.11652,1.11694,1.11641,1.11694,23400000.0
2007-04-25 15:36:00,1.117,1.117,1.117,1.117,13000000.0
2007-04-25 15:37:00,1.1169,1.1171,1.1169,1.117,13000000.0
2007-04-25 15:38:00,1.11667,1.11697,1.11626,1.11626,13000000.0
2007-04-25 15:39:00,1.11685,1.11692,1.11659,1.11686,18800000.0
2007-04-25 15:40:00,1.11669,1.11728,1.11663,1.11672,20400000.0
2007-04-25 15:41:00,1.11687,1.11687,1.11636,1.11636,13000000.0
2007-04-25 15:42:00,1.1159,1.11639,1.1159,1.11625,6800000.0
2007-04-25 15:43:00,1.11624,1.11638,1.11611,1.11624,19400000.0
2007-04-25 15:44:00,1.11658,1.11658,1.116,1.11614,16800000.0
2007-04-25 15:45:00,1.11618,1.11618,1.11583,1.11583,9800000.0
2007-04-25 15:46:00,1.11599,1.1162,1.11599,1.1162,17400000.0
2007-04-25 15:47:00,1.11578,1.11602,1.11578,1.11587,12400000.0
2007-04-25 15:48:00,1.11565,1.11633,1.11564,1.11633,21400000.0
2007-04-25 15:49:00,1.11655,1.11678,1.11629,1.11636,14600000.0
2007-04-25 15:50:00,1.1167,1.1168,1.1166,1.1167,16600000.0
2007-04-25 15:51:00,1.11632,1.11673,1.11619,1.11673,16600000.0
2007-04-25 15:52:00,1.11603,1.1166,1.11603,1.1166,31800000.0
2007-04-25 15:53:00,1.11631,1.11631,1.11602,1.11602,13200000.0
2007-04-25 15:54:00,1.11585,1.11619,1.11566,1.11598,10600000.0
2007-04-25 15:55:00,1.11614,1.11652,1.11575,1.11575,10600000.0
2007-04-25 15:56:00,1.11574,1.11582,1.11565,1.11571,19400000.0
2007-04-25 15:57:00,1.11569,1.11588,1.11541,1.1158,12800000.0
2007-04-25 15:58:00,1.11582,1.11585,1.11538,1.1157,20200000.0
2007-04-25 15:59:00,1.11551,1.11569,1.11525,1.11544,20400000.0
2007-04-25 16:00:00,1.1157,1.11631,1.1157,1.11631,17800000.0
2007-04-25 16:01:00,1.11655,1.11686,1.11654,1.1166,29200000.0
2007-04-25 16:02:00,1.11675,1.11676,1.11675,1.11676,9600000.0
2007-04-25 16:03:00,1.1172,1.11724,1.11694,1.11697,22800000.0
2007-04-25 16:04:00,1.11701,1.11766,1.11701,1.11719,11800000.0
2007-04-25 16:05:00,1.11722,1.11748,1.11682,1.11732,16000000.0
2007-04-25 16:06:00,1.11732,1.1174,1.11718,1.11718,8200000.0
2007-04-25 16:07:00,1.11704,1.11704,1.11656,1.11656,4800000.0
2007-04-25 16:08:00,1.11676,1.1169,1.11654,1.11654,7400000.0
2007-04-25 16:09:00,1.11652,1.11671,1.11638,1.11666,10200000.0
2007-04-25 16:10:00,1.11712,1.11728,1.11669,1.11727,14000000.0
2007-04-25 16:11:00,1.11729,1.1174,1.11689,1.11716,6200000.0
2007-04-25 16:12:00,1.11733,1.11745,1.11733,1.11745,2600000.0
2007-04-25 16:13:00,1.11754,1.11772,1.11751,1.11751,11200000.0
2007-04-25 16:14:00,1.1178,1.11806,1.11737,1.11737,8200000.0
2007-04-25 16:15:00,1.11742,1.11782,1.11732,1.11751,17400000.0
2007-04-25 16:16:00,1.1172,1.11759,1.1172,1.1172,13800000.0
2007-04-25 16:17:00,1.11747,1.11747,1.11695,1.11695,14800000.0
2007-04-25 16:18:00,1.11702,1.11738,1.11691,1.11738,11000000.0
2007-04-25 16:19:00,1.11733,1.11749,1.11729,1.11749,15400000.0
2007-04-25 16:20:00,1.11779,1.11779,1.1172,1.11756,15200000.0
2007-04-25 16:21:00,1.1175,1.11759,1.11747,1.11755,14200000.0
2007-04-25 16:22:00,1.11772,1.11772,1.11715,1.11737,13200000.0
2007-04-25 16:23:00,1.11691,1.11742,1.11691,1.11707,9000000.0
2007-04-25 16:24:00,1.11733,1.11738,1.11703,1.11736,14800000.0
2007-04-25 16:25:00,1.11718,1.11718,1.1167,1.11688,12000000.0
2007-04-25 16:26:00,1.117,1.117,1.1165,1.11692,14800000.0
2007-04-25 16:27:00,1.11658,1.11672,1.11635,1.11664,14800000.0
2007-04-25 16:28:00,1.11672,1.11686,1.11648,1.11648,17200000.0
2007-04-25 16:29:00,1.11628,1.11677,1.11628,1.11677,9800000.0
2007-04-25 16:30:00,1.11658,1.11693,1.11652,1.11678,12800000.0
2007-04-25 16:31:00,1.11622,1.11682,1.11622,1.11651,13000000.0
2007-04-25 16:32:00,1.11644,1.11661,1.1163,1.11661,17600000.0
2007-04-25 16:33:00,1.11679,1.11699,1.1167,1.11691,23600000.0
2007-04-25 16:34:00,1.11694,1.11694,1.11643,1.11686,21800000.0
2007-04-25 16:35:00,1.11641,1.11679,1.11641,1.11679,7000000.0
2007-04-25 16:36:00,1.11661,1.1169,1.1164,1.1169,12000000.0
2007-04-25 16:37:00,1.11678,1.11705,1.11655,1.11677,17000000.0
2007-04-25 16:38:00,1.11672,1.11723,1.11647,1.11723,13800000.0
2007-04-25 16:39:00,1.11713,1.11713,1.11687,1.11706,16000000.0
2007-04-25 16:40:00,1.11663,1.11714,1.1162,1.11714,19600000.0
2007-04-25 16:41:00,1.11686,1.11705,1.11677,1.11689,13800000.0
2007-04-25 16:42:00,1.11674,1.11685,1.11653,1.11659,23600000.0
2007-04-25 16:43:00,1.11677,1.11695,1.11662,1.11662,17800000.0
2007-04-25 16:44:00,1.11696,1.11732,1.11658,1.11718,15800000.0
2007-04-25 16:45:00,1.1167,1.1167,1.11649,1.11649,7600000.0
2007-04-25 16:46:00,1.11674,1.11714,1.11648,1.11686,9200000.0
2007-04-25 16:47:00,1.1168,1.11707,1.11669,1.11694,27600000.0
2007-04-25 16:48:00,1.11751,1.11754,1.11699,1.11734,13200000.0
2007-04-25 16:49:00,1.11721,1.11727,1.11715,1.11715,9800000.0
2007-04-25 16:50:00,1.1175,1.1176,1.1173,1.1175,8400000.0
2007-04-25 16:51:00,1.11695,1.11721,1.11687,1.11687,8400000.0
2007-04-25 16:52:00,1.11716,1.11716,1.11667,1.11691,14200000.0
2007-04-25 16:53:00,1.11708,1.11717,1.1169,1.1169,18400000.0
2007-04-25 16:54:00,1.11647,1.11674,1.11647,1.11655,8600000.0
2007-04-25 16:55:00,1.11668,1.11668,1.11626,1.11632,10600000.0
2007-04-25 16:56:00,1.11677,1.11692,1.11638,1.11647,20000000.0
2007-04-25 16:57:00,1.11692,1.11728,1.11662,1.11713,18800000.0
2007-04-25 16:58:00,1.11764,1.11794,1.11713,1.11744,29800000.0
2007-04-25 16:59:00,1.11736,1.11747,1.11708,1.11708,13400000.0
2007-04-25 17:00:00,1.11713,1.11738,1.11713,1.11731,13800000.0
2007-04-25 17:01:00,1.11746,1.11746,1.1169,1.1169,8600000.0
2007-04-25 17:02:00,1.11674,1.11715,1.11674,1.11679,19800000.0
2007-04-25 17:03:00,1.11695,1.1172,1.11678,1.1172,11000000.0
2007-04-25 17:04:00,1.11662,1.11709,1.11661,1.11661,16400000.0
2007-04-25 17:05:00,1.11729,1.11729,1.11678,1.11686,18800000.0
2007-04-25 17:06:00,1.1171,1.1171,1.117,1.1171,12400000.0
2007-04-25 17:07:00,1.11664,1.11684,1.11634,1.11657,12400000.0
2007-04-25 17:08:00,1.11635,1.11669,1.11634,1.11647,20800000.0
2007-04-25 17:09:00,1.11636,1.11658,1.11636,1.11641,7600000.0
2007-04-25 17:10:00,1.1164,1.11687,1.11634,1.11663,13600000.0
2007-04-25 17:11:00,1.11653,1.11705,1.11653,1.11671,16800000.0
2007-04-25 17:12:00,1.11645,1.11684,1.11615,1.11661,8800000.0
2007-04-25 17:13:00,1.11675,1.11675,1.11647,1.11665,12800000.0
2007-04-25 17:14:00,1.11647,1.11671,1.11638,1.1166,22800000.0
2007-04-25 17:15:00,1.1164,1.11713,1.1164,1.11668,17800000.0
2007-04-25 17:16:00,1.11697,1.11713,1.1165,1.11651,13000000.0
2007-04-25 17:17:00,1.11677,1.11697,1.11668,1.11697,10000000.0
2007-04-25 17:18:00,1.11672,1.11672,1.11621,1.11621,6600000.0
2007-04-25 17:19:00,1.11637,1.11696,1.11637,1.11657,20400000.0
2007-04-25 17:20:00,1.11613,1.11662,1.11613,1.11662,3600000.0
2007-04-25 17:21:00,1.11636,1.11661,1.11618,1.11636,17200000.0
2007-04-25 17:23:00,1.11657,1.11681,1.11638,1.11663,10000000.0
2007-04-25 17:24:00,1.1167,1.11691,1.11649,1.11686,24400000.0
2007-04-25 17:25:00,1.11715,1.11776,1.11704,1.11712,11800000.0
2007-04-25 17:26:00,1.11682,1.11715,1.11667,1.11715,10800000.0
2007-04-25 17:27:00,1.11694,1.11737,1.11692,1.11705,12000000.0
2007-04-25 17:28:00,1.11677,1.11697,1.11669,1.11669,4600000.0
2007-04-25 17:29:00,1.11704,1.11704,1.11637,1.11637,24000000.0
2007-04-25 17:30:00,1.1174,1.1174,1.1173,1.1173,17000000.0
2007-04-25 17:31:00,1.11681,1.1171,1.11663,1.11663,17000000.0
2007-04-25 17:32:00,1.11666,1.11684,1.11651,1.11684,3600000.0
2007-04-25 17:33:00,1.11717,1.11731,1.11701,1.11731,13200000.0
2007-04-25 17:34:00,1.1174,1.1175,1.1174,1.1174,9800000.0
2007-04-25 17:35:00,1.11706,1.11751,1.11696,1.11751,9800000.0
2007-04-25 17:36:00,1.11717,1.11736,1.11695,1.1171,24600000.0
2007-04-25 17:37:00,1.11735,1.11735,1.11699,1.11699,3200000.0
2007-04-25 17:38:00,1.11719,1.11785,1.11709,1.11715,11800000.0
2007-04-25 17:39:00,1.11698,1.11705,1.1167,1.11692,11600000.0
2007-04-25 17:40:00,1.11707,1.11716,1.1169,1.11716,12000000.0
2007-04-25 17:41:00,1.1173,1.1173,1.1172,1.1172,11400000.0
2007-04-25 17:44:00,1.11686,1.11712,1.11666,1.11666,11400000.0
2007-04-25 17:45:00,1.11682,1.1171,1.11631,1.11683,26800000.0
2007-04-25 17:46:00,1.11731,1.11766,1.11713,1.11713,9400000.0
2007-04-25 17:47:00,1.11699,1.11733,1.11673,1.11733,26200000.0
2007-04-25 17:48:00,1.11722,1.11728,1.1171,1.1171,11400000.0
2007-04-25 17:50:00,1.11706,1.11707,1.11666,1.11683,14200000.0
2007-04-25 17:51:00,1.11733,1.11763,1.1172,1.11721,11600000.0
2007-04-25 17:52:00,1.11748,1.11748,1.11741,1.11741,2000000.0
2007-04-25 17:53:00,1.11753,1.11761,1.11731,1.11737,13000000.0
2007-04-25 17:54:00,1.11727,1.11742,1.11727,1.11737,5000000.0
2007-04-25 17:55:00,1.11762,1.11762,1.11707,1.11707,10200000.0
2007-04-25 17:56:00,1.11788,1.11788,1.11732,1.1176,19600000.0
2007-04-25 17:57:00,1.11719,1.11769,1.11719,1.11762,15200000.0
2007-04-25 17:58:00,1.11738,1.1175,1.11683,1.11683,12600000.0
2007-04-25 17:59:00,1.11726,1.11726,1.11696,1.11696,4200000.0
2007-04-25 18:00:00,1.11722,1.11725,1.11697,1.11717,17400000.0
2007-04-25 18:01:00,1.11738,1.11749,1.11693,1.11735,14400000.0
2007-04-25 18:02:00,1.1175,1.1176,1.1175,1.1176,6200000.0
2007-04-25 18:03:00,1.1175,1.1176,1.1175,1.1175,6200000.0
2007-04-25 18:04:00,1.11717,1.11751,1.11717,1.11718,6200000.0
2007-04-25 18:05:00,1.11705,1.11743,1.11692,1.11735,10600000.0
2007-04-25 18:06:00,1.11712,1.11722,1.11695,1.11707,12200000.0
2007-04-25 18:07:00,1.11708,1.11732,1.11689,1.11732,18600000.0
2007-04-25 18:08:00,1.11741,1.1176,1.11738,1.11751,25200000.0
2007-04-25 18:09:00,1.11749,1.11775,1.11702,1.11736,10400000.0
2007-04-25 18:10:00,1.11764,1.11773,1.11738,1.11747,21800000.0
2007-04-25 18:11:00,1.11731,1.11784,1.11731,1.11784,19000000.0
2007-04-25 18:12:00,1.11744,1.11754,1.11706,1.11726,11200000.0
2007-04-25 18:13:00,1.1178,1.1178,1.1178,1.1178,12400000.0
2007-04-25 18:14:00,1.1175,1.11755,1.11712,1.11733,12400000.0
2007-04-25 18:15:00,1.11734,1.11734,1.11701,1.11701,4800000.0
2007-04-25 18:16:00,1.11706,1.11746,1.11673,1.11673,10400000.0
2007-04-25 18:17:00,1.11728,1.11728,1.117,1.11712,12400000.0
2007-04-25 18:19:00,1.11708,1.1173,1.11687,1.11687,13200000.0
2007-04-25 18:21:00,1.11749,1.11763,1.11718,1.11731,17200000.0
2007-04-25 18:22:00,1.11737,1.11737,1.1172,1.1172,21400000.0
2007-04-25 18:23:00,1.11724,1.11724,1.11684,1.11685,16200000.0
2007-04-25 18:24:00,1.11706,1.11761,1.11697,1.11704,19000000.0
2007-04-25 18:25:00,1.11698,1.11756,1.11664,1.11756,16800000.0
2007-04-25 18:26:00,1.1178,1.1178,1.1178,1.1178,22400000.0
2007-04-25 18:27:00,1.11721,1.11771,1.11721,1.11771,22400000.0
2007-04-25 18:28:00,1.11749,1.11749,1.11733,1.11733,11200000.0
2007-04-25 18:29:00,1.1171,1.11772,1.11709,1.11772,17000000.0
2007-04-25 18:30:00,1.11761,1.11761,1.11704,1.11731,15600000.0
2007-04-25 18:31:00,1.11734,1.11734,1.11714,1.11726,8200000.0
2007-04-25 18:32:00,1.11746,1.11772,1.11713,1.11717,17600000.0
2007-04-25 18:33:00,1.11756,1.11762,1.11706,1.11706,26800000.0
2007-04-25 18:34:00,1.1178,1.1179,1.1178,1.1178,13200000.0
2007-04-25 18:35:00,1.11751,1.11778,1.11736,1.11756,13200000.0
2007-04-25 18:36:00,1.11749,1.11752,1.11736,1.11736,5000000.0
2007-04-25 18:37:00,1.11731,1.11746,1.11727,1.11727,17000000.0
2007-04-25 18:38:00,1.1176,1.1176,1.1176,1.1176,7200000.0
2007-04-25 18:39:00,1.11736,1.11736,1.11708,1.11736,7200000.0
2007-04-25 18:40:00,1.11736,1.11759,1.1172,1.1172,15800000.0
2007-04-25 18:41:00,1.1173,1.11779,1.1173,1.11779,19000000.0
2007-04-25 18:42:00,1.11785,1.11785,1.11719,1.11719,10400000.0
2007-04-25 18:43:00,1.11745,1.11761,1.11711,1.11721,11600000.0
2007-04-25 18:44:00,1.11748,1.11748,1.11742,1.11748,15600000.0
2007-04-25 18:45:00,1.11754,1.11777,1.1174,1.11777,9400000.0
2007-04-25 18:46:00,1.11775,1.11778,1.11763,1.11768,15600000.0
2007-04-25 18:47:00,1.11744,1.11767,1.1174,1.11767,13600000.0
2007-04-25 18:48:00,1.1181,1.1181,1.1181,1.1181,8400000.0
2007-04-25 18:50:00,1.11785,1.11785,1.11729,1.11747,8400000.0
2007-04-25 18:51:00,1.1181,1.1182,1.1181,1.1182,19200000.0
2007-04-25 18:52:00,1.1175,1.11788,1.1175,1.11774,19200000.0
2007-04-25 18:54:00,1.1181,1.1181,1.1181,1.1181,5600000.0
2007-04-25 18:55:00,1.11754,1.11778,1.11724,1.11724,5600000.0
2007-04-25 18:56:00,1.11703,1.11747,1.11695,1.11734,8000000.0
2007-04-25 18:57:00,1.11749,1.11751,1.11703,1.11725,10200000.0
2007-04-25 18:58:00,1.11769,1.11811,1.11767,1.11792,19400000.0
2007-04-25 18:59:00,1.11763,1.11763,1.11694,1.11694,6800000.0
2007-04-25 19:00:00,1.11737,1.11757,1.11701,1.11754,11200000.0
2007-04-25 19:01:00,1.11744,1.11744,1.11693,1.11708,18000000.0
2007-04-25 19:02:00,1.11723,1.11761,1.11721,1.11753,9000000.0
2007-04-25 19:03:00,1.11749,1.11794,1.11745,1.11746,23000000.0
2007-04-25 19:04:00,1.11795,1.11811,1.1175,1.11793,19000000.0
2007-04-25 19:05:00,1.1174,1.11803,1.1174,1.11745,15000000.0
2007-04-25 19:06:00,1.11741,1.11772,1.11741,1.11744,8200000.0
2007-04-25 19:07:00,1.1171,1.11777,1.1171,1.11748,21200000.0
2007-04-25 19:08:00,1.11745,1.11781,1.11733,1.11774,20200000.0
2007-04-25 19:09:00,1.1182,1.1182,1.1182,1.1182,11400000.0
2007-04-25 19:10:00,1.11762,1.11798,1.11751,1.11761,11400000.0
2007-04-25 19:11:00,1.1181,1.1181,1.1181,1.1181,14000000.0
2007-04-25 19:12:00,1.11753,1.11788,1.11753,1.11758,14000000.0
2007-04-25 19:13:00,1.1181,1.1182,1.1181,1.1182,17200000.0
2007-04-25 19:14:00,1.11762,1.11769,1.11758,1.11758,17200000.0
2007-04-25 19:15:00,1.11768,1.11782,1.11768,1.11776,6600000.0
2007-04-25 19:17:00,1.11746,1.11798,1.11746,1.11773,19000000.0
2007-04-25 19:18:00,1.11767,1.11806,1.11755,1.11806,9200000.0
2007-04-25 19:19:00,1.11765,1.11794,1.11756,1.11794,8600000.0
2007-04-25 19:21:00,1.11777,1.118,1.11771,1.11777,10600000.0
2007-04-25 19:22:00,1.11784,1.11818,1.11776,1.11808,32400000.0
2007-04-25 19:24:00,1.11774,1.11774,1.11733,1.11745,12400000.0
2007-04-25 19:25:00,1.11764,1.11771,1.11748,1.11764,20800000.0
2007-04-25 19:26:00,1.11762,1.11784,1.11725,1.11728,15200000.0
2007-04-25 19:27:00,1.11757,1.11779,1.11742,1.11754,13200000.0
2007-04-25 19:29:00,1.11784,1.11814,1.11778,1.11814,5000000.0
2007-04-25 19:30:00,1.1183,1.1183,1.1182,1.1183,13200000.0
2007-04-25 19:31:00,1.11753,1.11777,1.11713,1.11713,13200000.0
2007-04-25 19:32:00,1.11731,1.11737,1.11702,1.11703,12800000.0
2007-04-25 19:33:00,1.1179,1.1179,1.1179,1.1179,15200000.0
2007-04-25 19:35:00,1.11717,1.11757,1.11706,1.11728,15200000.0
2007-04-25 19:36:00,1.11752,1.11762,1.11741,1.11762,10400000.0
2007-04-25 19:37:00,1.11735,1.11743,1.11698,1.11743,6800000.0
2007-04-25 19:38:00,1.11755,1.11755,1.11732,1.11734,8400000.0
2007-04-25 19:39:00,1.11741,1.11752,1.11741,1.11752,3400000.0
2007-04-25 19:40:00,1.118,1.118,1.1179,1.118,17400000.0
2007-04-25 19:41:00,1.1179,1.118,1.1178,1.118,17400000.0
2007-04-25 19:42:00,1.1173,1.11762,1.11717,1.11717,17400000.0
2007-04-25 19:43:00,1.11727,1.1176,1.11727,1.11749,8000000.0
2007-04-25 19:44:00,1.11731,1.11787,1.11731,1.11752,12800000.0
2007-04-25 19:45:00,1.11733,1.11761,1.1172,1.11741,9400000.0
2007-04-25 19:46:00,1.1177,1.11801,1.11746,1.11771,13800000.0
2007-04-25 19:47:00,1.11768,1.11789,1.11762,1.11775,9000000.0
2007-04-25 19:48:00,1.11757,1.11757,1.11714,1.11716,13400000.0
2007-04-25 19:49:00,1.1176,1.11761,1.11738,1.11761,14400000.0
2007-04-25 19:50:00,1.11759,1.11767,1.11752,1.11761,10600000.0
2007-04-25 19:51:00,1.11726,1.11783,1.11716,1.11716,9400000.0
2007-04-25 19:52:00,1.11711,1.11782,1.11711,1.11763,13200000.0
2007-04-25 19:54:00,1.1183,1.1183,1.1183,1.1183,11800000.0
2007-04-25 19:57:00,1.1175,1.11792,1.11745,1.11792,11800000.0
2007-04-25 19:58:00,1.1183,1.1183,1.1183,1.1183,20600000.0
2007-04-25 19:59:00,1.11796,1.1184,1.11796,1.11802,20600000.0
2007-04-25 20:00:00,1.1185,1.1185,1.1185,1.1185,12600000.0
2007-04-25 20:01:00,1.1186,1.1186,1.1186,1.1186,12600000.0
2007-04-25 20:02:00,1.11748,1.11756,1.11732,1.11756,12600000.0
2007-04-25 20:03:00,1.11746,1.11757,1.11705,1.11705,16400000.0
2007-04-25 20:04:00,1.11754,1.11802,1.11753,1.11802,12200000.0
2007-04-25 20:05:00,1.11761,1.11761,1.11756,1.11756,2600000.0
2007-04-25 20:06:00,1.11752,1.11777,1.11729,1.11777,15400000.0
2007-04-25 20:07:00,1.11773,1.11773,1.11716,1.11716,9800000.0
2007-04-25 20:08:00,1.11755,1.11785,1.11754,1.11757,22000000.0
2007-04-25 20:09:00,1.11768,1.1178,1.11743,1.11743,18000000.0
2007-04-25 20:10:00,1.11757,1.11764,1.1174,1.11764,13000000.0
2007-04-25 20:11:00,1.11681,1.11728,1.11675,1.11728,10000000.0
2007-04-25 20:12:00,1.11701,1.11731,1.11696,1.11731,16000000.0
2007-04-25 20:13:00,1.11705,1.11743,1.11702,1.11743,9600000.0
2007-04-25 20:14:00,1.118,1.118,1.1179,1.1179,5200000.0
2007-04-25 20:15:00,1.11741,1.11743,1.11725,1.11725,5200000.0
2007-04-25 20:17:00,1.11747,1.11773,1.11739,1.11751,7800000.0
2007-04-25 20:18:00,1.11757,1.11757,1.11723,1.11726,13000000.0
2007-04-25 20:19:00,1.11707,1.11739,1.11707,1.11734,10000000.0
2007-04-25 20:20:00,1.11722,1.11743,1.11715,1.11721,23600000.0
2007-04-25 20:21:00,1.11716,1.11742,1.11713,1.11742,11400000.0
2007-04-25 20:22:00,1.11761,1.11772,1.11741,1.11757,7600000.0
2007-04-25 20:23:00,1.11728,1.11758,1.11728,1.11758,8600000.0
2007-04-25 20:24:00,1.11693,1.11726,1.11682,1.11706,14800000.0
2007-04-25 20:25:00,1.1179,1.118,1.1179,1.1179,13200000.0
2007-04-25 20:26:00,1.11707,1.11713,1.11707,1.11713,13200000.0
2007-04-25 20:27:00,1.11756,1.11756,1.11737,1.11737,2600000.0
2007-04-25 20:29:00,1.11757,1.1178,1.11754,1.1178,17600000.0
2007-04-25 20:30:00,1.118,1.11803,1.11767,1.11768,8800000.0
2007-04-25 20:31:00,1.11756,1.11818,1.11755,1.11818,7600000.0
2007-04-25 20:32:00,1.11828,1.11828,1.11784,1.11785,9800000.0
2007-04-25 20:33:00,1.11784,1.11814,1.11748,1.11763,17200000.0
2007-04-25 20:34:00,1.11762,1.11818,1.11762,1.11818,11200000.0
2007-04-25 20:35:00,1.11811,1.11811,1.11721,1.11798,13200000.0
2007-04-25 20:36:00,1.11807,1.11807,1.11772,1.11798,9800000.0
2007-04-25 20:37:00,1.11784,1.11807,1.11784,1.11797,9600000.0
2007-04-25 20:38:00,1.11767,1.11803,1.11761,1.1178,13600000.0
2007-04-25 20:39:00,1.11819,1.11879,1.11804,1.11873,12400000.0
2007-04-25 20:40:00,1.11824,1.11824,1.11781,1.11794,11800000.0
2007-04-25 20:41:00,1.11782,1.11801,1.11758,1.11758,12600000.0
2007-04-25 20:42:00,1.11805,1.11819,1.11796,1.11796,8800000.0
2007-04-25 20:43:00,1.1185,1.1185,1.1185,1.1185,5800000.0
2007-04-25 20:44:00,1.11805,1.11828,1.11805,1.11828,5800000.0
2007-04-25 20:46:00,1.1182,1.11831,1.11785,1.11785,7800000.0
2007-04-25 20:47:00,1.11792,1.11792,1.11787,1.11792,10200000.0
2007-04-25 20:49:00,1.11787,1.1182,1.11779,1.1182,18800000.0
2007-04-25 20:50:00,1.11818,1.11836,1.11818,1.11824,15200000.0
2007-04-25 20:51:00,1.11864,1.11864,1.11812,1.11846,19800000.0
2007-04-25 20:52:00,1.11814,1.11823,1.11783,1.11792,12400000.0
2007-04-25 20:53:00,1.11801,1.1182,1.11801,1.11809,11200000.0
2007-04-25 20:54:00,1.1185,1.1186,1.1185,1.1186,9600000.0
2007-04-25 20:56:00,1.11799,1.11799,1.11797,1.11797,9600000.0
2007-04-25 20:57:00,1.1186,1.1187,1.1186,1.1187,5200000.0
2007-04-25 20:58:00,1.11824,1.11864,1.11824,1.11864,5200000.0
2007-04-25 20:59:00,1.11829,1.11852,1.11819,1.11849,14600000.0
2007-04-25 21:00:00,1.11831,1.1186,1.11792,1.11822,29000000.0
2007-04-25 21:01:00,1.11859,1.11859,1.11795,1.11796,13800000.0
2007-04-25 21:02:00,1.11825,1.11848,1.1182,1.11848,6400000.0
2007-04-25 21:03:00,1.11836,1.11836,1.11783,1.11831,4200000.0
2007-04-25 21:04:00,1.11811,1.11845,1.11807,1.11815,11000000.0
2007-04-25 21:05:00,1.11867,1.11903,1.11827,1.1184,15800000.0
2007-04-25 21:06:00,1.11827,1.11868,1.11815,1.11824,19800000.0
2007-04-25 21:07:00,1.11859,1.11862,1.11832,1.11835,22200000.0
2007-04-25 21:08:00,1.1189,1.1189,1.11854,1.1188,13800000.0
2007-04-25 21:09:00,1.11856,1.1188,1.11851,1.11875,16200000.0
2007-04-25 21:10:00,1.11894,1.11911,1.11858,1.11882,9000000.0
2007-04-25 21:11:00,1.1182,1.11906,1.1182,1.11856,18200000.0
2007-04-25 21:12:00,1.11885,1.11915,1.11877,1.11898,15000000.0
2007-04-25 21:13:00,1.1194,1.1194,1.1194,1.1194,11600000.0
2007-04-25 21:14:00,1.1189,1.11923,1.1189,1.11909,11600000.0
2007-04-25 21:15:00,1.11899,1.11917,1.11882,1.11883,26400000.0
2007-04-25 21:16:00,1.1193,1.1193,1.1193,1.1193,8400000.0
2007-04-25 21:17:00,1.1191,1.1191,1.11838,1.11838,8400000.0
2007-04-25 21:18:00,1.11858,1.1187,1.11818,1.11818,9800000.0
2007-04-25 21:19:00,1.1185,1.11876,1.11836,1.11836,15600000.0
2007-04-25 21:20:00,1.1188,1.1189,1.1188,1.1189,8400000.0
2007-04-25 21:21:00,1.1188,1.1189,1.1188,1.1189,8400000.0
2007-04-25 21:22:00,1.11839,1.11861,1.11805,1.11814,8400000.0
2007-04-25 21:23:00,1.11848,1.1186,1.11825,1.11825,19600000.0
2007-04-25 21:24:00,1.11838,1.11862,1.11831,1.11847,20400000.0
2007-04-25 21:25:00,1.11822,1.11852,1.11813,1.11852,13600000.0
2007-04-25 21:26:00,1.11881,1.11881,1.11829,1.11836,4600000.0
2007-04-25 21:27:00,1.1187,1.1189,1.1187,1.1188,5600000.0
2007-04-25 21:28:00,1.11887,1.11887,1.11836,1.11843,5600000.0
2007-04-25 21:29:00,1.11853,1.11871,1.11849,1.11871,5200000.0
2007-04-25 21:30:00,1.11815,1.11873,1.1179,1.11838,14600000.0
2007-04-25 21:31:00,1.11812,1.11881,1.11791,1.11881,10800000.0
2007-04-25 21:32:00,1.11848,1.11857,1.11817,1.11817,16800000.0
2007-04-25 21:33:00,1.11834,1.11854,1.11825,1.11854,10800000.0
2007-04-25 21:34:00,1.11897,1.11897,1.11839,1.11856,22000000.0
2007-04-25 21:35:00,1.11827,1.11864,1.11818,1.11864,15800000.0
2007-04-25 21:36:00,1.11861,1.11861,1.11854,1.11854,4800000.0
2007-04-25 21:37:00,1.1193,1.1193,1.1192,1.1192,24400000.0
2007-04-25 21:38:00,1.1193,1.1193,1.1192,1.1192,24400000.0
2007-04-25 21:39:00,1.11855,1.11899,1.11836,1.11837,24400000.0
2007-04-25 21:40:00,1.11838,1.11871,1.11805,1.11858,15400000.0
2007-04-25 21:41:00,1.11874,1.11874,1.11824,1.11824,8800000.0
2007-04-25 21:42:00,1.11835,1.11864,1.11835,1.11847,5600000.0
2007-04-25 21:43:00,1.11852,1.11888,1.11839,1.11839,5800000.0
2007-04-25 21:44:00,1.11824,1.11863,1.11824,1.11863,14400000.0
2007-04-25 21:45:00,1.11882,1.11902,1.11864,1.11864,9800000.0
2007-04-25 21:46:00,1.1195,1.1195,1.1195,1.1195,9600000.0
2007-04-25 21:47:00,1.11869,1.11869,1.11845,1.11862,9600000.0
2007-04-25 21:49:00,1.11867,1.11872,1.11829,1.11872,17600000.0
2007-04-25 21:50:00,1.11904,1.11904,1.11867,1.1187,11800000.0
2007-04-25 21:52:00,1.1188,1.11898,1.11869,1.11898,8000000.0
2007-04-25 21:55:00,1.11865,1.11906,1.11865,1.11906,14600000.0
2007-04-25 21:56:00,1.11908,1.11922,1.11877,1.11906,14800000.0
2007-04-25 21:57:00,1.11891,1.11917,1.11891,1.11906,22600000.0
2007-04-25 21:58:00,1.11915,1.11955,1.11915,1.11955,13200000.0
2007-04-25 21:59:00,1.1199,1.1199,1.1199,1.1199,24400000.0
2007-04-25 22:01:00,1.1193,1.12024,1.1193,1.11966,24400000.0
2007-04-25 22:02:00,1.11939,1.11981,1.11929,1.11944,12000000.0
2007-04-25 22:03:00,1.11971,1.11983,1.11962,1.11976,9000000.0
2007-04-25 22:04:00,1.11989,1.11989,1.11958,1.11964,13000000.0
2007-04-25 22:05:00,1.11978,1.11984,1.11941,1.11984,4200000.0
2007-04-25 22:06:00,1.1194,1.11978,1.1194,1.11978,9200000.0
2007-04-25 22:07:00,1.11975,1.11981,1.11949,1.11949,16800000.0
2007-04-25 22:08:00,1.1196,1.1198,1.1196,1.11974,8600000.0
2007-04-25 22:09:00,1.1198,1.1198,1.1198,1.1198,18600000.0
2007-04-25 22:10:00,1.11955,1.1199,1.11939,1.11942,18600000.0
2007-04-25 22:11:00,1.11928,1.11949,1.11925,1.11927,15600000.0
2007-04-25 22:12:00,1.11957,1.11957,1.11921,1.11946,8400000.0
2007-04-25 22:13:00,1.11939,1.11939,1.11904,1.11919,7400000.0
2007-04-25 22:14:00,1.11925,1.11982,1.11923,1.11923,21000000.0
2007-04-25 22:15:00,1.11923,1.11935,1.11919,1.11919,22000000.0
2007-04-25 22:16:00,1.11897,1.11927,1.1188,1.1188,29600000.0
2007-04-25 22:17:00,1.11896,1.11929,1.11896,1.11902,14600000.0
2007-04-25 22:18:00,1.1191,1.11913,1.11894,1.11913,18000000.0
2007-04-25 22:19:00,1.11913,1.11913,1.11854,1.11884,15600000.0
2007-04-25 22:20:00,1.11893,1.11893,1.11879,1.11879,2600000.0
2007-04-25 22:21:00,1.11869,1.11876,1.11869,1.11876,3400000.0
2007-04-25 22:22:00,1.11825,1.11868,1.11825,1.11868,11200000.0
2007-04-25 22:23:00,1.11825,1.11866,1.11821,1.11821,14800000.0
2007-04-25 22:24:00,1.11868,1.11897,1.11845,1.11845,25000000.0
2007-04-25 22:26:00,1.1192,1.1192,1.119,1.1191,16800000.0
2007-04-25 22:27:00,1.11858,1.11878,1.11858,1.11863,16800000.0
2007-04-25 22:28:00,1.11846,1.1189,1.11822,1.1183,18600000.0
2007-04-25 22:29:00,1.11848,1.1188,1.11848,1.11878,15000000.0
2007-04-25 22:30:00,1.11835,1.11859,1.11833,1.11844,15200000.0
2007-04-25 22:31:00,1.11804,1.11848,1.11804,1.11816,13800000.0
2007-04-25 22:33:00,1.11807,1.11817,1.11807,1.11817,4200000.0
2007-04-25 22:34:00,1.11859,1.11892,1.11839,1.11888,11200000.0
2007-04-25 22:35:00,1.11888,1.11888,1.11856,1.1188,18200000.0
2007-04-25 22:36:00,1.11828,1.11862,1.11828,1.11828,29000000.0
2007-04-25 22:37:00,1.11806,1.11828,1.11806,1.11828,11600000.0
2007-04-25 22:39:00,1.1189,1.1189,1.1188,1.1188,5000000.0
2007-04-25 22:40:00,1.11846,1.11846,1.11828,1.1183,5000000.0
2007-04-25 22:41:00,1.11826,1.11855,1.11816,1.11855,16600000.0
2007-04-25 22:42:00,1.11856,1.11856,1.1185,1.1185,2600000.0
2007-04-25 22:43:00,1.11839,1.11839,1.11828,1.11828,20000000.0
2007-04-25 22:44:00,1.11848,1.11868,1.11824,1.11839,19800000.0
2007-04-25 22:45:00,1.11812,1.11866,1.11801,1.11828,10000000.0
2007-04-25 22:46:00,1.1183,1.1184,1.1183,1.1184,10600000.0
2007-04-25 22:47:00,1.11763,1.11783,1.11742,1.11775,10600000.0
2007-04-25 22:48:00,1.11781,1.1181,1.11753,1.1177,22800000.0
2007-04-25 22:49:00,1.11746,1.11819,1.11746,1.11793,16800000.0
2007-04-25 22:50:00,1.11822,1.11822,1.11785,1.11785,9200000.0
2007-04-25 22:51:00,1.1184,1.1184,1.1182,1.1182,15800000.0
2007-04-25 22:52:00,1.11785,1.11785,1.11759,1.11762,15800000.0
2007-04-25 22:53:00,1.11762,1.11831,1.11762,1.1181,33800000.0
2007-04-25 22:54:00,1.11764,1.11769,1.1173,1.11737,16000000.0
2007-04-25 22:55:00,1.11706,1.11748,1.1168,1.11734,13000000.0
2007-04-25 22:56:00,1.11704,1.11791,1.11703,1.11791,16600000.0
2007-04-25 22:57:00,1.11719,1.11727,1.11678,1.11709,12400000.0
2007-04-25 22:58:00,1.11639,1.11639,1.11613,1.11617,9800000.0
2007-04-25 22:59:00,1.11634,1.11661,1.11617,1.11617,13800000.0
2007-04-25 23:00:00,1.11532,1.11532,1.11362,1.11371,14800000.0
2007-04-25 23:01:00,1.11599,1.11862,1.11599,1.11862,6600000.0
2007-04-25 23:02:00,1.11746,1.11873,1.11746,1.11873,10000000.0
2007-04-25 23:03:00,1.1187,1.11967,1.11863,1.11958,12000000.0
2007-04-25 23:04:00,1.12109,1.12109,1.11994,1.12063,13600000.0
2007-04-25 23:05:00,1.12052,1.12052,1.11968,1.12033,8800000.0
2007-04-25 23:06:00,1.12141,1.12217,1.12141,1.12174,17600000.0
2007-04-25 23:07:00,1.12196,1.12205,1.12137,1.12151,14000000.0
2007-04-25 23:08:00,1.12073,1.12073,1.11954,1.11994,20800000.0
2007-04-25 23:09:00,1.12003,1.12064,1.12003,1.12033,18000000.0
2007-04-25 23:10:00,1.11954,1.11999,1.11953,1.11974,18400000.0
2007-04-25 23:11:00,1.11925,1.11925,1.11881,1.11901,9200000.0
2007-04-25 23:12:00,1.11849,1.11911,1.11849,1.11906,26200000.0
2007-04-25 23:13:00,1.119,1.11905,1.11864,1.11878,18400000.0
2007-04-25 23:14:00,1.11863,1.11882,1.11843,1.11844,13400000.0
2007-04-25 23:15:00,1.11872,1.11908,1.11872,1.11908,12200000.0
2007-04-25 23:16:00,1.11919,1.11996,1.11919,1.11996,24600000.0
2007-04-25 23:17:00,1.11991,1.12022,1.11973,1.11976,13800000.0
2007-04-25 23:18:00,1.11954,1.1199,1.11915,1.1199,16200000.0
2007-04-25 23:19:00,1.11961,1.11988,1.11905,1.11955,23400000.0
2007-04-25 23:20:00,1.11914,1.11956,1.11901,1.11903,17000000.0
2007-04-25 23:21:00,1.11913,1.11937,1.11868,1.11896,20400000.0
2007-04-25 23:22:00,1.11926,1.11926,1.11821,1.11845,13600000.0
2007-04-25 23:23:00,1.11861,1.11861,1.1182,1.11825,18400000.0
2007-04-25 23:24:00,1.11832,1.11886,1.11832,1.11841,9800000.0
2007-04-25 23:25:00,1.11859,1.11871,1.1183,1.1184,15400000.0
2007-04-25 23:26:00,1.11791,1.11865,1.11791,1.11865,10600000.0
2007-04-25 23:27:00,1.1185,1.11916,1.11839,1.1187,8800000.0
2007-04-25 23:28:00,1.11877,1.11916,1.11853,1.11856,16400000.0
2007-04-25 23:29:00,1.11831,1.11863,1.11821,1.11863,7200000.0
2007-04-25 23:30:00,1.11885,1.11942,1.11885,1.11888,15600000.0
2007-04-25 23:31:00,1.11922,1.11954,1.11922,1.1195,12400000.0
2007-04-25 23:32:00,1.11997,1.11997,1.11952,1.11952,10000000.0
2007-04-25 23:33:00,1.1191,1.11933,1.11892,1.11892,6800000.0
2007-04-25 23:34:00,1.11913,1.1196,1.11913,1.11915,14600000.0
2007-04-25 23:35:00,1.1194,1.11964,1.1192,1.1192,26000000.0
2007-04-25 23:36:00,1.11905,1.1191,1.11897,1.11897,4800000.0
2007-04-25 23:37:00,1.11871,1.11886,1.11854,1.11877,11200000.0
2007-04-25 23:38:00,1.1183,1.1183,1.11795,1.1181,17800000.0
2007-04-25 23:39:00,1.1183,1.1183,1.11797,1.11799,18400000.0
2007-04-25 23:40:00,1.11768,1.11768,1.117,1.11731,26000000.0
2007-04-25 23:41:00,1.1174,1.11765,1.11699,1.11731,8400000.0
2007-04-25 23:42:00,1.11763,1.11797,1.11741,1.11756,7200000.0
2007-04-25 23:43:00,1.11768,1.1177,1.11738,1.11738,5200000.0
2007-04-25 23:44:00,1.11739,1.11763,1.11734,1.11744,11200000.0
2007-04-25 23:45:00,1.11736,1.11736,1.11686,1.11733,8800000.0
2007-04-25 23:46:00,1.11766,1.11789,1.11763,1.11763,22400000.0
2007-04-25 23:47:00,1.11726,1.11753,1.11726,1.11753,9800000.0
2007-04-25 23:48:00,1.11765,1.11765,1.11736,1.11736,5800000.0
2007-04-25 23:49:00,1.11732,1.11758,1.11717,1.11727,11600000.0
2007-04-25 23:50:00,1.11743,1.11743,1.11721,1.11721,7200000.0
2007-04-25 23:51:00,1.11748,1.11756,1.11727,1.11727,7200000.0
2007-04-25 23:52:00,1.11687,1.11756,1.11676,1.11685,16800000.0
2007-04-25 23:53:00,1.11685,1.11691,1.11685,1.11691,3200000.0
2007-04-25 23:54:00,1.11689,1.11787,1.11689,1.11732,14600000.0
2007-04-25 23:55:00,1.11738,1.11786,1.11733,1.11786,11800000.0
2007-04-25 23:56:00,1.11768,1.11807,1.11768,1.1179,11400000.0
2007-04-25 23:57:00,1.11771,1.11809,1.11745,1.11763,10600000.0
2007-04-25 23:58:00,1.11762,1.11819,1.11747,1.11819,11800000.0
2007-04-25 23:59:00,1.1187,1.1187,1.1187,1.1187,5600000.0
2007-04-26 00:00:00,1.11799,1.11799,1.11775,1.11775,5600000.0
2007-04-26 00:01:00,1.11767,1.11779,1.11735,1.11739,9400000.0
2007-04-26 00:02:00,1.11764,1.11816,1.11753,1.11762,13800000.0
2007-04-26 00:03:00,1.11819,1.11819,1.11759,1.11761,28000000.0
2007-04-26 00:05:00,1.11762,1.11797,1.11758,1.11771,17400000.0
2007-04-26 00:06:00,1.1178,1.11819,1.11775,1.11819,20800000.0
2007-04-26 00:07:00,1.1181,1.11813,1.1181,1.11813,2600000.0
2007-04-26 00:08:00,1.1182,1.11836,1.1182,1.11825,4200000.0
2007-04-26 00:09:00,1.11835,1.1187,1.11778,1.11792,9400000.0
2007-04-26 00:10:00,1.11809,1.11836,1.11809,1.11836,17000000.0
2007-04-26 00:11:00,1.1176,1.1176,1.11737,1.11737,6000000.0
2007-04-26 00:12:00,1.11752,1.11776,1.11729,1.11776,14400000.0
2007-04-26 00:13:00,1.11788,1.11788,1.11707,1.11707,14000000.0
2007-04-26 00:14:00,1.11803,1.11803,1.11769,1.11769,4800000.0
2007-04-26 00:17:00,1.11758,1.11789,1.11756,1.11789,9800000.0
2007-04-26 00:18:00,1.11752,1.11752,1.11714,1.11744,14600000.0
2007-04-26 00:19:00,1.11679,1.1172,1.11679,1.11692,15600000.0
2007-04-26 00:20:00,1.11696,1.11719,1.11675,1.11675,20800000.0
2007-04-26 00:21:00,1.11647,1.11724,1.11634,1.11724,14000000.0
2007-04-26 00:22:00,1.11698,1.117,1.11639,1.11692,13400000.0
2007-04-26 00:23:00,1.1167,1.11681,1.11658,1.11677,8200000.0
2007-04-26 00:24:00,1.11702,1.11702,1.11658,1.11665,11800000.0
2007-04-26 00:25:00,1.1167,1.1167,1.11664,1.1167,6600000.0
2007-04-26 00:26:00,1.11687,1.11687,1.11673,1.11673,2600000.0
2007-04-26 00:27:00,1.11668,1.11668,1.11642,1.11667,6800000.0
2007-04-26 00:28:00,1.11695,1.1171,1.11678,1.1171,21600000.0
2007-04-26 00:29:00,1.11733,1.11811,1.11708,1.11811,11600000.0
2007-04-26 00:30:00,1.11902,1.11998,1.11902,1.11983,7400000.0
2007-04-26 00:31:00,1.1192,1.1192,1.11829,1.11833,15400000.0
2007-04-26 00:32:00,1.11852,1.11863,1.11809,1.11809,10600000.0
2007-04-26 00:33:00,1.11851,1.11851,1.11833,1.11833,4200000.0
2007-04-26 00:34:00,1.11831,1.11915,1.11831,1.11903,31000000.0
2007-04-26 00:35:00,1.11925,1.11959,1.11889,1.11948,24200000.0
2007-04-26 00:36:00,1.11948,1.11974,1.11948,1.1196,17200000.0
2007-04-26 00:37:00,1.11912,1.11912,1.11892,1.11892,4000000.0
2007-04-26 00:38:00,1.1182,1.11853,1.1182,1.11848,18800000.0
2007-04-26 00:39:00,1.11842,1.11875,1.11833,1.11873,11600000.0
2007-04-26 00:40:00,1.11828,1.11874,1.11828,1.11874,19000000.0
2007-04-26 00:41:00,1.11918,1.11946,1.11893,1.11913,16600000.0
2007-04-26 00:42:00,1.11987,1.11987,1.11933,1.11938,14600000.0
2007-04-26 00:43:00,1.11901,1.1192,1.11877,1.11877,18000000.0
2007-04-26 00:44:00,1.11907,1.11907,1.1186,1.11892,17800000.0
2007-04-26 00:45:00,1.11911,1.11911,1.11884,1.11884,9200000.0
2007-04-26 00:46:00,1.11917,1.12007,1.11917,1.12007,13400000.0
2007-04-26 00:47:00,1.11979,1.11992,1.11966,1.11977,19400000.0
2007-04-26 00:48:00,1.11983,1.12019,1.11983,1.12019,9200000.0
2007-04-26 00:49:00,1.12037,1.12048,1.12017,1.12048,21800000.0
2007-04-26 00:50:00,1.1206,1.1207,1.1206,1.1206,5200000.0
2007-04-26 00:51:00,1.1207,1.1207,1.1207,1.1207,5200000.0
2007-04-26 00:53:00,1.12,1.12,1.11976,1.11989,5200000.0
2007-04-26 00:54:00,1.1201,1.12024,1.11991,1.12024,11000000.0
2007-04-26 00:55:00,1.12028,1.12071,1.12014,1.1203,28200000.0
2007-04-26 00:56:00,1.12002,1.12008,1.11929,1.11979,25200000.0
2007-04-26 00:57:00,1.12016,1.12016,1.1194,1.11983,24400000.0
2007-04-26 00:58:00,1.11882,1.11943,1.11832,1.11877,18600000.0
2007-04-26 00:59:00,1.11869,1.11976,1.11869,1.11888,15400000.0
2007-04-26 01:00:00,1.11931,1.11931,1.11902,1.11902,15400000.0
2007-04-26 01:01:00,1.11865,1.11919,1.11825,1.11879,9800000.0
2007-04-26 01:02:00,1.11872,1.11916,1.11864,1.1189,34600000.0
2007-04-26 01:03:00,1.11877,1.11931,1.11854,1.11854,13200000.0
2007-04-26 01:04:00,1.11869,1.11894,1.11847,1.11881,10800000.0
2007-04-26 01:05:00,1.11921,1.11967,1.11921,1.1196,17400000.0
2007-04-26 01:06:00,1.11982,1.12003,1.11973,1.11973,23200000.0
2007-04-26 01:07:00,1.11961,1.12003,1.11938,1.12003,10200000.0
2007-04-26 01:08:00,1.11981,1.11996,1.11977,1.11978,10000000.0
2007-04-26 01:09:00,1.11993,1.12024,1.11965,1.11965,24400000.0
2007-04-26 01:10:00,1.11971,1.12032,1.11971,1.12032,8400000.0
2007-04-26 01:11:00,1.12011,1.12011,1.11957,1.11971,8400000.0
2007-04-26 01:12:00,1.11971,1.12005,1.11971,1.11985,5800000.0
2007-04-26 01:13:00,1.11978,1.11978,1.1192,1.11928,10800000.0
2007-04-26 01:14:00,1.11957,1.11957,1.11942,1.11948,9800000.0
2007-04-26 01:15:00,1.11972,1.11991,1.11966,1.11991,8800000.0
2007-04-26 01:16:00,1.11976,1.11992,1.11955,1.11955,10800000.0
2007-04-26 01:17:00,1.11962,1.11992,1.11962,1.11989,14600000.0
2007-04-26 01:18:00,1.11929,1.12006,1.11929,1.11978,12400000.0
2007-04-26 01:19:00,1.1204,1.1204,1.1204,1.1204,17400000.0
2007-04-26 01:20:00,1.11973,1.11992,1.11941,1.11941,17400000.0
2007-04-26 01:21:00,1.11956,1.11984,1.11915,1.11984,24800000.0
2007-04-26 01:22:00,1.12007,1.12007,1.11949,1.1195,9200000.0
2007-04-26 01:23:00,1.1191,1.11936,1.11887,1.11903,19800000.0
2007-04-26 01:24:00,1.11878,1.11878,1.11851,1.1187,19400000.0
2007-04-26 01:25:00,1.1185,1.1188,1.11828,1.1188,25600000.0
2007-04-26 01:26:00,1.11868,1.11877,1.1185,1.11876,10800000.0
2007-04-26 01:27:00,1.11883,1.11925,1.11883,1.11925,12200000.0
2007-04-26 01:28:00,1.11941,1.11946,1.11903,1.11903,10200000.0
2007-04-26 01:29:00,1.11914,1.11938,1.11912,1.11912,13200000.0
2007-04-26 01:30:00,1.11929,1.1199,1.11929,1.1199,13400000.0
2007-04-26 01:32:00,1.11944,1.11965,1.11921,1.11926,26200000.0
2007-04-26 01:33:00,1.11919,1.11977,1.11903,1.11903,15800000.0
2007-04-26 01:34:00,1.11956,1.11956,1.11911,1.11913,19000000.0
2007-04-26 01:35:00,1.11913,1.11945,1.11906,1.11911,25800000.0
2007-04-26 01:37:00,1.1195,1.1196,1.1194,1.1196,6800000.0
2007-04-26 01:38:00,1.11898,1.11906,1.1188,1.11881,6800000.0
2007-04-26 01:39:00,1.11921,1.11926,1.11901,1.11906,12000000.0
2007-04-26 01:40:00,1.11918,1.11941,1.11914,1.1192,19200000.0
2007-04-26 01:41:00,1.11908,1.11931,1.11908,1.1193,12000000.0
2007-04-26 01:42:00,1.1192,1.1192,1.11885,1.11885,12400000.0
2007-04-26 01:43:00,1.11949,1.11949,1.11882,1.11902,6800000.0
2007-04-26 01:44:00,1.11919,1.11919,1.11848,1.11848,21200000.0
2007-04-26 01:45:00,1.11883,1.11912,1.11875,1.11894,19800000.0
2007-04-26 01:46:00,1.11866,1.1188,1.11866,1.1188,13000000.0
2007-04-26 01:48:00,1.11863,1.11899,1.11858,1.11899,18400000.0
2007-04-26 01:50:00,1.11933,1.11933,1.11901,1.11901,26600000.0
2007-04-26 01:52:00,1.11898,1.11924,1.11885,1.1189,18800000.0
2007-04-26 01:53:00,1.1197,1.1197,1.1197,1.1197,13200000.0
2007-04-26 01:54:00,1.119,1.11915,1.11872,1.11894,13200000.0
2007-04-26 01:55:00,1.11909,1.11929,1.11852,1.11899,11600000.0
2007-04-26 01:56:00,1.11937,1.1194,1.11891,1.11919,24600000.0
2007-04-26 01:57:00,1.1191,1.11942,1.1191,1.11921,7000000.0
2007-04-26 01:58:00,1.11903,1.1191,1.11897,1.11907,6800000.0
2007-04-26 01:59:00,1.11912,1.11971,1.11912,1.11965,11000000.0
2007-04-26 02:00:00,1.11945,1.11951,1.11903,1.11951,17600000.0
2007-04-26 02:02:00,1.1192,1.11946,1.11878,1.11921,13000000.0
2007-04-26 02:03:00,1.11854,1.11868,1.1185,1.11858,22800000.0
2007-04-26 02:04:00,1.11933,1.11948,1.11895,1.11931,10000000.0
2007-04-26 02:05:00,1.11887,1.11887,1.11868,1.11869,16200000.0
2007-04-26 02:06:00,1.11863,1.11878,1.11817,1.11838,16000000.0
2007-04-26 02:07:00,1.11829,1.11861,1.11823,1.11861,9400000.0
2007-04-26 02:08:00,1.119,1.119,1.1188,1.1189,11400000.0
2007-04-26 02:09:00,1.11832,1.11838,1.11821,1.11838,11400000.0
2007-04-26 02:10:00,1.11826,1.11827,1.11795,1.1182,10000000.0
2007-04-26 02:11:00,1.11786,1.11823,1.11773,1.11773,15200000.0
2007-04-26 02:13:00,1.11788,1.11796,1.11769,1.11769,12600000.0
2007-04-26 02:14:00,1.11751,1.11764,1.11727,1.11747,11200000.0
2007-04-26 02:15:00,1.11715,1.11732,1.11715,1.11732,8400000.0
2007-04-26 02:16:00,1.11754,1.1177,1.11723,1.11738,15200000.0
2007-04-26 02:17:00,1.11722,1.11756,1.11713,1.11756,7400000.0
2007-04-26 02:18:00,1.11732,1.11732,1.11713,1.11713,4800000.0
2007-04-26 02:19:00,1.11715,1.11715,1.11711,1.11711,5600000.0
2007-04-26 02:20:00,1.11732,1.11743,1.11718,1.11718,13600000.0
2007-04-26 02:21:00,1.11706,1.11772,1.1169,1.1169,23000000.0
2007-04-26 02:22:00,1.11687,1.11693,1.11687,1.11693,2000000.0
2007-04-26 02:23:00,1.11689,1.11702,1.11673,1.11673,7600000.0
2007-04-26 02:24:00,1.11684,1.11721,1.11679,1.11679,12400000.0
2007-04-26 02:25:00,1.11696,1.11704,1.11655,1.11685,9600000.0
2007-04-26 02:26:00,1.11676,1.1169,1.11649,1.11661,10000000.0
2007-04-26 02:27:00,1.11662,1.11688,1.11662,1.11688,3200000.0
2007-04-26 02:28:00,1.1175,1.1175,1.1173,1.1174,4200000.0
2007-04-26 02:29:00,1.11698,1.11713,1.11698,1.11711,4200000.0
2007-04-26 02:30:00,1.1172,1.1173,1.1172,1.1173,8200000.0
2007-04-26 02:31:00,1.11687,1.11693,1.11647,1.11666,8200000.0
2007-04-26 02:32:00,1.1175,1.1175,1.1174,1.1174,12600000.0
2007-04-26 02:33:00,1.11686,1.11696,1.11646,1.11696,12600000.0
2007-04-26 02:34:00,1.11649,1.11711,1.11649,1.11674,19400000.0
2007-04-26 02:35:00,1.11669,1.11691,1.11668,1.11668,9200000.0
2007-04-26 02:36:00,1.11649,1.11698,1.11649,1.11698,12200000.0
2007-04-26 02:37:00,1.1174,1.1174,1.1174,1.1174,16400000.0
2007-04-26 02:39:00,1.11689,1.11715,1.11679,1.11711,16400000.0
2007-04-26 02:40:00,1.11676,1.11727,1.1167,1.11727,26000000.0
2007-04-26 02:41:00,1.11653,1.11713,1.11653,1.11669,6800000.0
2007-04-26 02:42:00,1.11669,1.11683,1.11669,1.11683,18000000.0
2007-04-26 02:43:00,1.11686,1.11726,1.11672,1.11697,10600000.0
2007-04-26 02:44:00,1.11672,1.11672,1.11671,1.11671,9000000.0
2007-04-26 02:45:00,1.11698,1.11706,1.11667,1.11667,6800000.0
2007-04-26 02:46:00,1.11697,1.11733,1.11683,1.11701,19600000.0
2007-04-26 02:47:00,1.11714,1.11733,1.1168,1.1168,10000000.0
2007-04-26 02:48:00,1.1173,1.1173,1.11681,1.11715,16200000.0
2007-04-26 02:49:00,1.11708,1.11708,1.11694,1.11701,7400000.0
2007-04-26 02:50:00,1.11685,1.11699,1.11667,1.11689,18800000.0
2007-04-26 02:51:00,1.11692,1.11721,1.11676,1.11691,24600000.0
2007-04-26 02:52:00,1.1167,1.11677,1.11668,1.11677,7200000.0
2007-04-26 02:53:00,1.11658,1.11712,1.11658,1.117,11000000.0
2007-04-26 02:54:00,1.11684,1.11715,1.11674,1.11698,9400000.0
2007-04-26 02:55:00,1.11685,1.11719,1.11678,1.11696,26200000.0
2007-04-26 02:56:00,1.11698,1.11714,1.11668,1.11668,8200000.0
2007-04-26 02:57:00,1.11679,1.11694,1.11672,1.11694,18800000.0
2007-04-26 02:58:00,1.11672,1.11672,1.11654,1.11664,7400000.0
2007-04-26 02:59:00,1.11638,1.11673,1.11638,1.11666,13200000.0
2007-04-26 03:00:00,1.11641,1.11671,1.11602,1.11615,18600000.0
2007-04-26 03:01:00,1.11571,1.11651,1.11571,1.11612,19200000.0
2007-04-26 03:02:00,1.11585,1.11599,1.11486,1.11486,12000000.0
2007-04-26 03:03:00,1.11577,1.11587,1.11548,1.11568,11800000.0
2007-04-26 03:04:00,1.11566,1.11598,1.11565,1.11584,20800000.0
2007-04-26 03:05:00,1.11593,1.11607,1.11593,1.11607,9800000.0
2007-04-26 03:06:00,1.11631,1.11655,1.11604,1.11604,19000000.0
2007-04-26 03:07:00,1.1163,1.1163,1.11584,1.11595,12200000.0
2007-04-26 03:08:00,1.11611,1.11629,1.11584,1.11584,15800000.0
2007-04-26 03:09:00,1.11552,1.11592,1.11552,1.11573,20200000.0
2007-04-26 03:10:00,1.11574,1.11616,1.11553,1.11553,13200000.0
2007-04-26 03:11:00,1.11563,1.11591,1.11557,1.11591,5000000.0
2007-04-26 03:12:00,1.1158,1.11629,1.11566,1.11566,14800000.0
2007-04-26 03:13:00,1.11551,1.11568,1.1155,1.11554,20400000.0
2007-04-26 03:14:00,1.1159,1.1159,1.1157,1.1157,8000000.0
2007-04-26 03:15:00,1.11596,1.11611,1.11596,1.11609,7600000.0
2007-04-26 03:16:00,1.11599,1.11599,1.11547,1.1156,18600000.0
2007-04-26 03:17:00,1.11585,1.11585,1.1155,1.1155,16200000.0
2007-04-26 03:18:00,1.11563,1.11572,1.11521,1.11521,20400000.0
2007-04-26 03:19:00,1.11537,1.11571,1.11537,1.11564,18600000.0
2007-04-26 03:20:00,1.11569,1.11605,1.11569,1.11605,5800000.0
2007-04-26 03:21:00,1.11619,1.11622,1.11598,1.11602,11200000.0
2007-04-26 03:22:00,1.11616,1.11616,1.11601,1.11601,4200000.0
2007-04-26 03:23:00,1.11577,1.11619,1.11562,1.11586,20600000.0
2007-04-26 03:24:00,1.11578,1.11606,1.11578,1.11606,13600000.0
2007-04-26 03:25:00,1.11593,1.1166,1.11591,1.1162,13600000.0
2007-04-26 03:26:00,1.11586,1.11604,1.11576,1.11582,18600000.0
2007-04-26 03:27:00,1.11583,1.11605,1.11551,1.11551,15000000.0
2007-04-26 03:28:00,1.11569,1.11595,1.11569,1.11595,7800000.0
2007-04-26 03:29:00,1.11637,1.11652,1.11601,1.11647,13600000.0
2007-04-26 03:30:00,1.11631,1.11638,1.11603,1.1161,12400000.0
2007-04-26 03:31:00,1.11626,1.11644,1.11626,1.11644,7200000.0
2007-04-26 03:33:00,1.11639,1.11663,1.11618,1.11648,9400000.0
2007-04-26 03:34:00,1.11609,1.11668,1.11609,1.11633,9400000.0
2007-04-26 03:35:00,1.11632,1.11674,1.11632,1.11648,8200000.0
2007-04-26 03:36:00,1.11646,1.11663,1.11609,1.11609,9400000.0
2007-04-26 03:37:00,1.11632,1.11632,1.11618,1.11628,4200000.0
2007-04-26 03:38:00,1.11602,1.11611,1.11602,1.11611,7200000.0
2007-04-26 03:39:00,1.11605,1.11613,1.11559,1.11582,6600000.0
2007-04-26 03:40:00,1.11602,1.1162,1.11591,1.1161,9800000.0
2007-04-26 03:41:00,1.11615,1.11654,1.11593,1.11593,14200000.0
2007-04-26 03:42:00,1.11592,1.11605,1.11582,1.11582,12800000.0
2007-04-26 03:43:00,1.11574,1.11574,1.11541,1.11541,5800000.0
2007-04-26 03:44:00,1.11595,1.11631,1.11579,1.11625,10200000.0
2007-04-26 03:45:00,1.1159,1.11614,1.11553,1.11582,13600000.0
2007-04-26 03:46:00,1.11578,1.11591,1.11546,1.11561,17800000.0
2007-04-26 03:47:00,1.11554,1.11609,1.11553,1.11553,12200000.0
2007-04-26 03:48:00,1.11533,1.11585,1.11533,1.11541,19000000.0
2007-04-26 03:49:00,1.11612,1.11612,1.11559,1.11559,11000000.0
2007-04-26 03:50:00,1.1156,1.11571,1.11553,1.11553,4800000.0
2007-04-26 03:51:00,1.11572,1.11573,1.1156,1.1156,4200000.0
2007-04-26 03:52:00,1.1164,1.1164,1.1163,1.1163,9000000.0
2007-04-26 03:53:00,1.11569,1.11585,1.11562,1.11562,9000000.0
2007-04-26 03:54:00,1.1159,1.1159,1.11552,1.11574,4200000.0
2007-04-26 03:55:00,1.116,1.1162,1.116,1.1162,9200000.0
2007-04-26 03:56:00,1.11578,1.11591,1.11561,1.11561,9200000.0
2007-04-26 03:57:00,1.11567,1.11611,1.11539,1.11611,13400000.0
2007-04-26 03:58:00,1.11571,1.11601,1.11563,1.11563,7000000.0
2007-04-26 03:59:00,1.11535,1.11544,1.1149,1.11506,25400000.0
2007-04-26 04:00:00,1.11516,1.11596,1.11509,1.11535,18200000.0
2007-04-26 04:01:00,1.11543,1.11543,1.11477,1.11528,16000000.0
2007-04-26 04:02:00,1.11531,1.11531,1.11516,1.11516,4200000.0
2007-04-26 04:03:00,1.1155,1.11557,1.11526,1.1154,20800000.0
2007-04-26 04:04:00,1.11528,1.11537,1.11511,1.11537,18400000.0
2007-04-26 04:05:00,1.11523,1.11538,1.11523,1.11524,21800000.0
2007-04-26 04:06:00,1.11527,1.11546,1.11519,1.11534,15400000.0
2007-04-26 04:07:00,1.11539,1.11546,1.11474,1.11539,32000000.0
2007-04-26 04:08:00,1.11533,1.11618,1.11533,1.11562,16800000.0
2007-04-26 04:09:00,1.1162,1.1162,1.1162,1.1162,17000000.0
2007-04-26 04:10:00,1.11564,1.11605,1.11562,1.11605,17000000.0
2007-04-26 04:11:00,1.11591,1.11621,1.11576,1.11583,11400000.0
2007-04-26 04:12:00,1.11568,1.11568,1.11541,1.1156,6600000.0
2007-04-26 04:13:00,1.1163,1.1163,1.1163,1.1163,15200000.0
2007-04-26 04:14:00,1.1162,1.1162,1.1162,1.1162,15200000.0
2007-04-26 04:15:00,1.1163,1.1163,1.1161,1.1161,15200000.0
2007-04-26 04:16:00,1.1162,1.1162,1.1162,1.1162,15200000.0
2007-04-26 04:17:00,1.1163,1.1163,1.1162,1.1162,15200000.0
2007-04-26 04:19:00,1.1161,1.1161,1.1161,1.1161,15200000.0
2007-04-26 04:20:00,1.1162,1.1162,1.1162,1.1162,15200000.0
2007-04-26 04:21:00,1.11593,1.11593,1.11517,1.11536,15200000.0
2007-04-26 04:22:00,1.11549,1.11578,1.11547,1.11553,18400000.0
2007-04-26 04:24:00,1.11524,1.11545,1.11524,1.11544,11200000.0
2007-04-26 04:25:00,1.1154,1.11575,1.1152,1.11544,17400000.0
2007-04-26 04:26:00,1.11548,1.11594,1.11545,1.11572,13200000.0
2007-04-26 04:28:00,1.11555,1.11562,1.1153,1.1153,8200000.0
2007-04-26 04:30:00,1.1159,1.116,1.1159,1.116,8400000.0
2007-04-26 04:31:00,1.11542,1.11573,1.11527,1.11527,8400000.0
2007-04-26 04:32:00,1.11578,1.11614,1.11553,1.11556,18600000.0
2007-04-26 04:33:00,1.1161,1.1161,1.116,1.1161,11600000.0
2007-04-26 04:34:00,1.11577,1.11586,1.11568,1.11568,11600000.0
2007-04-26 04:35:00,1.1162,1.1162,1.1161,1.1161,8600000.0
2007-04-26 04:36:00,1.11581,1.11581,1.11543,1.11549,8600000.0
2007-04-26 04:37:00,1.1162,1.1162,1.1162,1.1162,21200000.0
2007-04-26 04:38:00,1.11552,1.1159,1.11552,1.11587,21200000.0
2007-04-26 04:39:00,1.11559,1.11586,1.11553,1.11553,17600000.0
2007-04-26 04:40:00,1.11525,1.11592,1.11525,1.11592,5800000.0
2007-04-26 04:41:00,1.1154,1.11575,1.11536,1.11575,7000000.0
2007-04-26 04:42:00,1.11555,1.11586,1.11555,1.11576,20600000.0
2007-04-26 04:43:00,1.11573,1.11605,1.11573,1.11605,12200000.0
2007-04-26 04:44:00,1.11637,1.11637,1.11569,1.11578,28200000.0
2007-04-26 04:45:00,1.11583,1.11643,1.11549,1.1162,27400000.0
2007-04-26 04:46:00,1.11598,1.116,1.11598,1.116,3400000.0
2007-04-26 04:47:00,1.11526,1.11526,1.11462,1.115,14200000.0
2007-04-26 04:48:00,1.11513,1.11532,1.11503,1.11532,6800000.0
2007-04-26 04:49:00,1.1158,1.1158,1.11518,1.11518,3200000.0
2007-04-26 04:50:00,1.11524,1.11547,1.11501,1.11527,13000000.0
2007-04-26 04:51:00,1.11512,1.11524,1.11512,1.11524,3200000.0
2007-04-26 04:52:00,1.11502,1.11542,1.11502,1.11542,12800000.0
2007-04-26 04:54:00,1.1155,1.11576,1.11537,1.11544,8600000.0
2007-04-26 04:55:00,1.11534,1.11581,1.11534,1.11581,18000000.0
2007-04-26 04:56:00,1.116,1.116,1.1159,1.1159,10600000.0
2007-04-26 04:57:00,1.11563,1.11575,1.11557,1.11568,10600000.0
2007-04-26 04:58:00,1.1159,1.1159,1.1159,1.1159,12200000.0
2007-04-26 04:59:00,1.11557,1.11563,1.11512,1.11537,12200000.0
2007-04-26 05:00:00,1.11558,1.11579,1.11552,1.11558,11400000.0
2007-04-26 05:01:00,1.11545,1.11545,1.11524,1.11524,8200000.0
2007-04-26 05:02:00,1.11533,1.11548,1.11518,1.11518,7200000.0
2007-04-26 05:03:00,1.11506,1.11558,1.11506,1.11558,5800000.0
2007-04-26 05:04:00,1.11531,1.11568,1.11531,1.11568,5800000.0
2007-04-26 05:05:00,1.11515,1.11547,1.11515,1.11526,6400000.0
2007-04-26 05:06:00,1.1152,1.1152,1.11512,1.11515,10600000.0
2007-04-26 05:07:00,1.11534,1.11541,1.11526,1.11533,7400000.0
2007-04-26 05:08:00,1.11546,1.11548,1.11543,1.11543,13000000.0
2007-04-26 05:09:00,1.11548,1.11556,1.11532,1.11534,19600000.0
2007-04-26 05:10:00,1.11487,1.11572,1.11487,1.11516,12800000.0
2007-04-26 05:11:00,1.11515,1.11536,1.11515,1.11536,7600000.0
2007-04-26 05:12:00,1.11551,1.11565,1.11545,1.11565,17000000.0
2007-04-26 05:13:00,1.1156,1.11585,1.1156,1.11571,8800000.0
2007-04-26 05:14:00,1.11563,1.11563,1.11488,1.11488,10800000.0
2007-04-26 05:15:00,1.11543,1.11592,1.11531,1.11549,12400000.0
2007-04-26 05:16:00,1.1156,1.11561,1.11546,1.11546,12200000.0
2007-04-26 05:17:00,1.11547,1.11574,1.11534,1.11553,16200000.0
2007-04-26 05:18:00,1.11542,1.11542,1.11471,1.11541,12600000.0
2007-04-26 05:19:00,1.1151,1.11536,1.1151,1.11536,2600000.0
2007-04-26 05:20:00,1.11529,1.11529,1.11506,1.11506,9600000.0
2007-04-26 05:21:00,1.11504,1.11536,1.11487,1.11487,16200000.0
2007-04-26 05:22:00,1.11525,1.11525,1.11481,1.11499,11000000.0
2007-04-26 05:23:00,1.11483,1.11524,1.11463,1.11475,15200000.0
2007-04-26 05:24:00,1.11452,1.11487,1.11452,1.11455,11200000.0
2007-04-26 05:26:00,1.11481,1.11543,1.11468,1.11468,6800000.0
2007-04-26 05:27:00,1.11448,1.11468,1.11433,1.11444,13400000.0
2007-04-26 05:28:00,1.11503,1.11503,1.11448,1.11472,15400000.0
2007-04-26 05:29:00,1.1148,1.1149,1.1148,1.1149,15000000.0
2007-04-26 05:30:00,1.11442,1.11462,1.11431,1.11431,15000000.0
2007-04-26 05:31:00,1.11427,1.11434,1.11404,1.11409,6200000.0
2007-04-26 05:32:00,1.11411,1.11428,1.11384,1.11386,10800000.0
2007-04-26 05:33:00,1.11396,1.11434,1.11382,1.11389,20000000.0
2007-04-26 05:34:00,1.11412,1.11425,1.1141,1.11425,11600000.0
2007-04-26 05:35:00,1.11426,1.11444,1.11393,1.11427,22000000.0
2007-04-26 05:36:00,1.11388,1.11446,1.11388,1.11391,20800000.0
2007-04-26 05:37:00,1.11431,1.11433,1.11403,1.11433,9000000.0
2007-04-26 05:38:00,1.11447,1.11447,1.11407,1.11427,13400000.0
2007-04-26 05:39:00,1.1146,1.1146,1.1146,1.1146,18000000.0
2007-04-26 05:40:00,1.11407,1.11445,1.11407,1.11412,18000000.0
2007-04-26 05:41:00,1.11447,1.11485,1.11427,1.11466,16000000.0
2007-04-26 05:42:00,1.11472,1.11483,1.11449,1.11453,17800000.0
2007-04-26 05:43:00,1.1149,1.115,1.1149,1.1149,21600000.0
2007-04-26 05:44:00,1.11445,1.1149,1.11403,1.11444,21600000.0
2007-04-26 05:45:00,1.11468,1.11468,1.11417,1.11433,18000000.0
2007-04-26 05:46:00,1.11425,1.11472,1.11402,1.11402,13200000.0
2007-04-26 05:47:00,1.1141,1.11453,1.1141,1.11436,21000000.0
2007-04-26 05:48:00,1.1144,1.11499,1.1144,1.1147,20800000.0
2007-04-26 05:49:00,1.11454,1.11462,1.11425,1.11462,15800000.0
2007-04-26 05:50:00,1.1149,1.1149,1.1149,1.1149,22600000.0
2007-04-26 05:51:00,1.115,1.115,1.115,1.115,22600000.0
2007-04-26 05:53:00,1.1143,1.11458,1.11417,1.11417,22600000.0
2007-04-26 05:54:00,1.11423,1.11464,1.11423,1.11438,14800000.0
2007-04-26 05:55:00,1.11408,1.11429,1.11407,1.11416,6000000.0
2007-04-26 05:56:00,1.11424,1.11424,1.11368,1.11396,8400000.0
2007-04-26 05:57:00,1.11445,1.11445,1.11413,1.11426,11000000.0
2007-04-26 05:58:00,1.11427,1.11464,1.11417,1.11464,6400000.0
2007-04-26 05:59:00,1.11425,1.11474,1.11406,1.11461,19200000.0
2007-04-26 06:00:00,1.11451,1.11466,1.1141,1.11445,21800000.0
2007-04-26 06:01:00,1.11428,1.11428,1.11388,1.11388,21400000.0
2007-04-26 06:02:00,1.11415,1.11445,1.11394,1.11394,9800000.0
2007-04-26 06:03:00,1.11394,1.11429,1.11394,1.11404,10600000.0
2007-04-26 06:04:00,1.11439,1.11459,1.11414,1.11459,18600000.0
2007-04-26 06:05:00,1.11438,1.11467,1.11416,1.11416,33800000.0
2007-04-26 06:06:00,1.11423,1.11442,1.11389,1.11433,15800000.0
2007-04-26 06:07:00,1.11442,1.11479,1.11442,1.11479,4800000.0
2007-04-26 06:08:00,1.11494,1.11498,1.11439,1.11457,15400000.0
2007-04-26 06:09:00,1.11469,1.11469,1.11436,1.11436,5200000.0
2007-04-26 06:10:00,1.11447,1.11484,1.11447,1.11483,10200000.0
2007-04-26 06:11:00,1.11487,1.11493,1.1145,1.1145,9400000.0
2007-04-26 06:12:00,1.11444,1.11444,1.11436,1.11436,8400000.0
2007-04-26 06:13:00,1.11435,1.11445,1.11416,1.11445,30200000.0
2007-04-26 06:14:00,1.11477,1.11486,1.11438,1.11438,13000000.0
2007-04-26 06:15:00,1.1149,1.1149,1.1149,1.1149,15800000.0
2007-04-26 06:16:00,1.11442,1.11476,1.11425,1.11439,15800000.0
2007-04-26 06:17:00,1.11424,1.11453,1.11412,1.11453,9400000.0
2007-04-26 06:18:00,1.11432,1.11432,1.11403,1.11413,20800000.0
2007-04-26 06:19:00,1.11409,1.11409,1.11382,1.11384,20600000.0
2007-04-26 06:20:00,1.11384,1.11398,1.11368,1.1139,12800000.0
2007-04-26 06:21:00,1.11408,1.11408,1.11362,1.11362,6200000.0
2007-04-26 06:22:00,1.11415,1.11419,1.1138,1.1138,18200000.0
2007-04-26 06:23:00,1.11369,1.11395,1.11369,1.11395,4200000.0
2007-04-26 06:24:00,1.1141,1.1141,1.11359,1.11359,11200000.0
2007-04-26 06:25:00,1.11357,1.11391,1.11357,1.11391,8000000.0
2007-04-26 06:26:00,1.11383,1.1142,1.11383,1.1142,5800000.0
2007-04-26 06:27:00,1.11413,1.11413,1.11377,1.11377,9600000.0
2007-04-26 06:28:00,1.1146,1.1146,1.1145,1.1145,11600000.0
2007-04-26 06:29:00,1.11412,1.11415,1.11382,1.11382,11600000.0
2007-04-26 06:30:00,1.11389,1.11418,1.11358,1.11405,20800000.0
2007-04-26 06:31:00,1.11408,1.11424,1.11369,1.11369,29000000.0
2007-04-26 06:32:00,1.11401,1.1142,1.11352,1.11352,21000000.0
2007-04-26 06:33:00,1.11374,1.11414,1.11374,1.11378,6200000.0
2007-04-26 06:37:00,1.1141,1.1143,1.1141,1.1143,12800000.0
2007-04-26 06:39:00,1.11385,1.11392,1.11371,1.11371,12800000.0
2007-04-26 06:40:00,1.11372,1.1142,1.11372,1.11384,12000000.0
2007-04-26 06:41:00,1.1138,1.11409,1.11335,1.11382,14200000.0
2007-04-26 06:42:00,1.11371,1.11371,1.11264,1.11315,18400000.0
2007-04-26 06:43:00,1.1132,1.1137,1.1132,1.1137,10000000.0
2007-04-26 06:44:00,1.11358,1.11372,1.11336,1.11336,10000000.0
2007-04-26 06:45:00,1.11361,1.11397,1.11358,1.11358,9400000.0
2007-04-26 06:46:00,1.11359,1.1138,1.1131,1.11373,27200000.0
2007-04-26 06:47:00,1.11367,1.11378,1.11367,1.11378,3400000.0
2007-04-26 06:48:00,1.11385,1.11398,1.11319,1.11319,8600000.0
2007-04-26 06:49:00,1.11335,1.11365,1.11335,1.11354,5800000.0
2007-04-26 06:50:00,1.11347,1.1135,1.11343,1.1135,19600000.0
2007-04-26 06:51:00,1.11376,1.11393,1.11361,1.11389,12000000.0
2007-04-26 06:52:00,1.1143,1.1143,1.1141,1.1141,8200000.0
2007-04-26 06:53:00,1.11349,1.11375,1.11349,1.11362,8200000.0
2007-04-26 06:55:00,1.11343,1.11377,1.1131,1.1131,4800000.0
2007-04-26 06:56:00,1.11306,1.11329,1.11274,1.11313,21600000.0
2007-04-26 06:57:00,1.11304,1.11364,1.11302,1.11317,7800000.0
2007-04-26 06:58:00,1.1131,1.11383,1.1131,1.11313,18000000.0
2007-04-26 06:59:00,1.1137,1.1137,1.1136,1.1136,18800000.0
2007-04-26 07:00:00,1.1137,1.1138,1.1137,1.1138,18800000.0
2007-04-26 07:01:00,1.1139,1.1139,1.1138,1.1138,18800000.0
2007-04-26 07:02:00,1.11316,1.11348,1.11306,1.11322,18800000.0
2007-04-26 07:03:00,1.1133,1.11348,1.1129,1.11312,10000000.0
2007-04-26 07:04:00,1.1128,1.1134,1.1128,1.1134,36400000.0
2007-04-26 07:05:00,1.11356,1.11384,1.11324,1.1135,16400000.0
2007-04-26 07:06:00,1.11356,1.11356,1.11321,1.11321,11000000.0
2007-04-26 07:07:00,1.1132,1.11351,1.1132,1.11335,22400000.0
2007-04-26 07:08:00,1.11314,1.11359,1.11314,1.11332,13600000.0
2007-04-26 07:09:00,1.11365,1.11398,1.11361,1.11373,12400000.0
2007-04-26 07:10:00,1.11358,1.11358,1.11353,1.11353,2000000.0
2007-04-26 07:11:00,1.1143,1.1143,1.1143,1.1143,2600000.0
2007-04-26 07:12:00,1.11415,1.11433,1.11415,1.11433,2600000.0
2007-04-26 07:13:00,1.114,1.11416,1.1138,1.11399,19200000.0
2007-04-26 07:14:00,1.11368,1.11397,1.11341,1.11369,16200000.0
2007-04-26 07:16:00,1.1136,1.114,1.1136,1.114,4200000.0
2007-04-26 07:17:00,1.1141,1.1141,1.1138,1.11387,5000000.0
2007-04-26 07:18:00,1.11387,1.1143,1.11385,1.1143,16000000.0
2007-04-26 07:19:00,1.11401,1.11419,1.11394,1.11419,7800000.0
2007-04-26 07:20:00,1.11388,1.11388,1.11376,1.11376,10800000.0
2007-04-26 07:21:00,1.11369,1.11449,1.11369,1.11378,11400000.0
2007-04-26 07:22:00,1.11392,1.11445,1.11351,1.11401,12400000.0
2007-04-26 07:23:00,1.11379,1.11421,1.11377,1.11414,16600000.0
2007-04-26 07:25:00,1.11386,1.11386,1.11378,1.11378,6000000.0
2007-04-26 07:26:00,1.11384,1.11397,1.11384,1.11397,3200000.0
2007-04-26 07:27:00,1.11393,1.11393,1.11393,1.11393,7800000.0
2007-04-26 07:28:00,1.1135,1.11442,1.1135,1.11382,17000000.0
2007-04-26 07:29:00,1.1138,1.11442,1.11375,1.11393,27600000.0
2007-04-26 07:30:00,1.11377,1.11394,1.11377,1.11394,2000000.0
2007-04-26 07:31:00,1.11458,1.11458,1.11362,1.11402,14000000.0
2007-04-26 07:32:00,1.11395,1.11403,1.11395,1.11403,10600000.0
2007-04-26 07:33:00,1.11414,1.11414,1.11365,1.11365,12400000.0
2007-04-26 07:34:00,1.11377,1.11377,1.11335,1.11335,6600000.0
2007-04-26 07:35:00,1.11364,1.11371,1.1135,1.11369,17000000.0
2007-04-26 07:36:00,1.11394,1.11411,1.11386,1.11411,14800000.0
2007-04-26 07:37:00,1.11417,1.11417,1.11375,1.11375,10400000.0
2007-04-26 07:38:00,1.11379,1.11386,1.11357,1.11384,14800000.0
2007-04-26 07:39:00,1.1142,1.1143,1.1142,1.1143,13800000.0
2007-04-26 07:40:00,1.11371,1.11383,1.11355,1.11355,13800000.0
2007-04-26 07:41:00,1.11383,1.11383,1.11347,1.11347,3600000.0
2007-04-26 07:42:00,1.11327,1.11384,1.11327,1.11384,12200000.0
2007-04-26 07:43:00,1.11365,1.11388,1.11365,1.1137,6800000.0
2007-04-26 07:44:00,1.11413,1.11439,1.11413,1.11429,10600000.0
2007-04-26 07:45:00,1.11386,1.11413,1.11377,1.1141,15600000.0
2007-04-26 07:46:00,1.11401,1.11421,1.11401,1.11421,3400000.0
2007-04-26 07:47:00,1.1142,1.11448,1.11403,1.11429,17200000.0
2007-04-26 07:48:00,1.11483,1.11508,1.11475,1.11491,10600000.0
2007-04-26 07:49:00,1.1148,1.1148,1.11465,1.11465,3200000.0
2007-04-26 07:50:00,1.11464,1.11464,1.11446,1.11446,37800000.0
2007-04-26 07:51:00,1.1143,1.11453,1.11418,1.11428,20800000.0
2007-04-26 07:52:00,1.11453,1.11453,1.11422,1.11434,7000000.0
2007-04-26 07:53:00,1.11428,1.11455,1.11419,1.11419,20000000.0
2007-04-26 07:54:00,1.11435,1.11435,1.11409,1.1142,9800000.0
2007-04-26 07:55:00,1.11419,1.11436,1.11408,1.11414,12600000.0
2007-04-26 07:56:00,1.11425,1.11449,1.11394,1.11401,13600000.0
2007-04-26 07:57:00,1.11402,1.11428,1.11398,1.11428,14800000.0
2007-04-26 07:58:00,1.11411,1.11417,1.11389,1.11417,15800000.0
2007-04-26 07:59:00,1.11406,1.11428,1.11358,1.11395,8400000.0
2007-04-26 08:00:00,1.1138,1.11408,1.11366,1.11403,10000000.0
2007-04-26 08:01:00,1.1142,1.1144,1.1141,1.1144,19800000.0
2007-04-26 08:02:00,1.11414,1.11432,1.11372,1.11372,19800000.0
2007-04-26 08:03:00,1.1138,1.11418,1.11371,1.11389,15000000.0
2007-04-26 08:04:00,1.1139,1.11408,1.11375,1.11375,11200000.0
2007-04-26 08:05:00,1.11379,1.11391,1.1133,1.11378,24000000.0
2007-04-26 08:06:00,1.11351,1.11369,1.1134,1.11367,10800000.0
2007-04-26 08:07:00,1.11403,1.11403,1.11303,1.11303,10200000.0
2007-04-26 08:08:00,1.11355,1.11386,1.11336,1.11336,19000000.0
2007-04-26 08:09:00,1.11284,1.11352,1.11284,1.11341,23000000.0
2007-04-26 08:10:00,1.11356,1.11398,1.11341,1.11349,12000000.0
2007-04-26 08:11:00,1.11368,1.11368,1.11303,1.11354,20000000.0
2007-04-26 08:12:00,1.11339,1.11339,1.1128,1.1128,6400000.0
2007-04-26 08:13:00,1.11284,1.11323,1.1127,1.11323,8200000.0
2007-04-26 08:14:00,1.11235,1.11251,1.11216,1.11216,23400000.0
2007-04-26 08:15:00,1.11178,1.11239,1.11178,1.11203,11200000.0
2007-04-26 08:16:00,1.11189,1.11223,1.11188,1.1119,9000000.0
2007-04-26 08:17:00,1.11203,1.11216,1.11203,1.11216,8400000.0
2007-04-26 08:18:00,1.11201,1.11223,1.11163,1.11223,21000000.0
2007-04-26 08:19:00,1.11175,1.11212,1.11175,1.11206,11400000.0
2007-04-26 08:20:00,1.11209,1.11234,1.11162,1.11174,11400000.0
2007-04-26 08:21:00,1.11194,1.11194,1.11099,1.11172,15200000.0
2007-04-26 08:22:00,1.11164,1.11179,1.11125,1.11164,14200000.0
2007-04-26 08:23:00,1.11166,1.11193,1.11166,1.11169,12600000.0
2007-04-26 08:24:00,1.11179,1.11249,1.11174,1.11249,18600000.0
2007-04-26 08:25:00,1.11242,1.11246,1.1123,1.11243,13000000.0
2007-04-26 08:26:00,1.11267,1.11267,1.11238,1.11254,9200000.0
2007-04-26 08:27:00,1.11292,1.11303,1.11265,1.11288,7400000.0
2007-04-26 08:28:00,1.11313,1.11317,1.11281,1.11281,21600000.0
2007-04-26 08:29:00,1.113,1.11317,1.11279,1.11298,7600000.0
2007-04-26 08:30:00,1.11317,1.11317,1.11279,1.11279,10400000.0
2007-04-26 08:31:00,1.11307,1.11327,1.11305,1.11313,13800000.0
2007-04-26 08:32:00,1.11326,1.11341,1.11301,1.11301,6200000.0
2007-04-26 08:33:00,1.1131,1.11367,1.11304,1.11344,18200000.0
2007-04-26 08:34:00,1.11362,1.11362,1.11325,1.11337,20000000.0
2007-04-26 08:35:00,1.11369,1.11387,1.11352,1.11378,19200000.0
2007-04-26 08:36:00,1.11378,1.11378,1.11345,1.11359,16800000.0
2007-04-26 08:37:00,1.1135,1.11383,1.1135,1.11354,9800000.0
2007-04-26 08:38:00,1.11358,1.11369,1.11351,1.11353,6400000.0
2007-04-26 08:39:00,1.11338,1.1137,1.11326,1.11326,17600000.0
2007-04-26 08:40:00,1.11334,1.11354,1.1132,1.11354,23200000.0
2007-04-26 08:41:00,1.1135,1.11378,1.11335,1.11378,28400000.0
2007-04-26 08:42:00,1.11363,1.11381,1.1134,1.11381,14800000.0
2007-04-26 08:43:00,1.11372,1.11399,1.11367,1.11398,10200000.0
2007-04-26 08:44:00,1.11379,1.11412,1.11353,1.11364,9400000.0
2007-04-26 08:45:00,1.11405,1.11419,1.11373,1.11373,12400000.0
2007-04-26 08:46:00,1.11382,1.1143,1.11381,1.1143,9400000.0
2007-04-26 08:47:00,1.11431,1.11484,1.11431,1.1145,16400000.0
2007-04-26 08:48:00,1.11459,1.1148,1.11428,1.11448,14400000.0
2007-04-26 08:49:00,1.11414,1.1144,1.1139,1.11399,13000000.0
2007-04-26 08:50:00,1.11395,1.11426,1.11395,1.11426,5200000.0
2007-04-26 08:51:00,1.11404,1.11443,1.11397,1.11443,66400000.0
2007-04-26 08:52:00,1.11439,1.11465,1.11429,1.11445,17400000.0
2007-04-26 08:53:00,1.11444,1.11467,1.11436,1.11467,9400000.0
2007-04-26 08:54:00,1.11415,1.11497,1.11407,1.11497,8000000.0
2007-04-26 08:55:00,1.11455,1.11455,1.11438,1.11438,2600000.0
2007-04-26 08:56:00,1.11413,1.11461,1.114,1.114,20000000.0
2007-04-26 08:57:00,1.11428,1.11428,1.11401,1.11418,13400000.0
2007-04-26 08:58:00,1.11414,1.11427,1.11391,1.11391,12800000.0
2007-04-26 08:59:00,1.11426,1.11426,1.1138,1.1138,13200000.0
2007-04-26 09:00:00,1.11409,1.11482,1.11409,1.11482,18800000.0
2007-04-26 09:01:00,1.11474,1.11507,1.11464,1.11507,5000000.0
2007-04-26 09:02:00,1.11453,1.11497,1.1144,1.11474,13800000.0
2007-04-26 09:03:00,1.11467,1.11497,1.11467,1.1148,19200000.0
2007-04-26 09:04:00,1.1148,1.11524,1.1148,1.11524,5600000.0
2007-04-26 09:05:00,1.11509,1.11557,1.11509,1.1154,9400000.0
2007-04-26 09:06:00,1.11569,1.11589,1.11536,1.11548,34600000.0
2007-04-26 09:07:00,1.11522,1.11551,1.11493,1.1151,20400000.0
2007-04-26 09:08:00,1.11483,1.11511,1.11468,1.11485,12000000.0
2007-04-26 09:09:00,1.11483,1.11485,1.11471,1.1148,11600000.0
2007-04-26 09:10:00,1.11425,1.11458,1.11417,1.11417,9200000.0
2007-04-26 09:11:00,1.11374,1.11423,1.11374,1.11399,22000000.0
2007-04-26 09:12:00,1.11427,1.11489,1.11393,1.11415,26800000.0
2007-04-26 09:13:00,1.11447,1.11464,1.11416,1.1143,15600000.0
2007-04-26 09:14:00,1.11464,1.11495,1.11463,1.1148,8200000.0
2007-04-26 09:15:00,1.11455,1.11543,1.11455,1.11487,10800000.0
2007-04-26 09:16:00,1.11479,1.11556,1.11474,1.11478,21600000.0
2007-04-26 09:17:00,1.11471,1.11512,1.11446,1.11464,26000000.0
2007-04-26 09:18:00,1.11461,1.11493,1.11461,1.11464,5000000.0
2007-04-26 09:19:00,1.11447,1.11524,1.11447,1.11489,10600000.0
2007-04-26 09:20:00,1.11467,1.11529,1.11467,1.11529,11400000.0
2007-04-26 09:21:00,1.11519,1.11544,1.11519,1.11534,18800000.0
2007-04-26 09:22:00,1.11542,1.11586,1.11511,1.11539,10200000.0
2007-04-26 09:23:00,1.11502,1.11521,1.11476,1.11521,13800000.0
2007-04-26 09:24:00,1.11501,1.11543,1.11455,1.11503,27600000.0
2007-04-26 09:25:00,1.11515,1.11538,1.11506,1.11507,15600000.0
2007-04-26 09:26:00,1.11521,1.11539,1.11515,1.11534,11800000.0
2007-04-26 09:27:00,1.11534,1.11534,1.11496,1.11496,9600000.0
2007-04-26 09:28:00,1.11512,1.11522,1.11482,1.11512,19800000.0
2007-04-26 09:29:00,1.11484,1.11531,1.11484,1.11531,7800000.0
2007-04-26 09:30:00,1.11535,1.11537,1.11519,1.11533,16400000.0
2007-04-26 09:31:00,1.11514,1.11577,1.11481,1.11491,19000000.0
2007-04-26 09:32:00,1.11484,1.11505,1.11484,1.11503,14000000.0
2007-04-26 09:33:00,1.11503,1.11503,1.11424,1.11424,14400000.0
2007-04-26 09:34:00,1.11428,1.11495,1.11428,1.11495,12000000.0
2007-04-26 09:35:00,1.11478,1.11478,1.11454,1.11454,3200000.0
2007-04-26 09:36:00,1.11428,1.11431,1.1135,1.1135,13600000.0
2007-04-26 09:37:00,1.11353,1.11448,1.11353,1.11448,12200000.0
2007-04-26 09:38:00,1.11398,1.11427,1.11362,1.11362,19800000.0
2007-04-26 09:39:00,1.11402,1.11422,1.11381,1.11394,8800000.0
2007-04-26 09:40:00,1.11362,1.11362,1.11355,1.11355,2600000.0
2007-04-26 09:41:00,1.1138,1.1138,1.11358,1.11358,8000000.0
2007-04-26 09:42:00,1.11359,1.11381,1.11302,1.11343,15400000.0
2007-04-26 09:43:00,1.11393,1.1142,1.11378,1.11378,9400000.0
2007-04-26 09:44:00,1.11391,1.11422,1.11359,1.11372,14400000.0
2007-04-26 09:45:00,1.11394,1.11449,1.11378,1.11449,11000000.0
2007-04-26 09:46:00,1.11392,1.11438,1.11391,1.11401,18600000.0
2007-04-26 09:47:00,1.11403,1.11438,1.11396,1.11396,13400000.0
2007-04-26 09:48:00,1.11407,1.11441,1.11379,1.11426,12200000.0
2007-04-26 09:49:00,1.11391,1.11437,1.11391,1.11402,8800000.0
2007-04-26 09:50:00,1.11414,1.11451,1.11399,1.11418,24000000.0
2007-04-26 09:51:00,1.11478,1.11478,1.11425,1.11451,24000000.0
2007-04-26 09:52:00,1.11434,1.11447,1.11431,1.11434,13800000.0
2007-04-26 09:53:00,1.11417,1.11446,1.11396,1.11417,26600000.0
2007-04-26 09:54:00,1.11444,1.11444,1.11407,1.11431,10600000.0
2007-04-26 09:55:00,1.11408,1.11437,1.11366,1.11437,14000000.0
2007-04-26 09:56:00,1.11447,1.11447,1.11425,1.11425,2000000.0
2007-04-26 09:57:00,1.11449,1.11457,1.11449,1.11457,5000000.0
2007-04-26 09:58:00,1.11462,1.11498,1.11462,1.11464,8400000.0
2007-04-26 09:59:00,1.11447,1.11477,1.11426,1.11448,24800000.0
2007-04-26 10:00:00,1.11422,1.1147,1.11422,1.11436,36600000.0
2007-04-26 10:01:00,1.11453,1.11475,1.11436,1.11442,10600000.0
2007-04-26 10:02:00,1.11475,1.11489,1.11463,1.11463,6000000.0
2007-04-26 10:03:00,1.11433,1.11486,1.11433,1.11486,5200000.0
2007-04-26 10:04:00,1.11517,1.11531,1.11459,1.11459,16600000.0
2007-04-26 10:05:00,1.11459,1.11494,1.11451,1.11483,67800000.0
2007-04-26 10:06:00,1.11482,1.11498,1.11482,1.11493,9200000.0
2007-04-26 10:07:00,1.1145,1.11499,1.1145,1.1145,11600000.0
2007-04-26 10:08:00,1.11467,1.11485,1.11439,1.11463,10600000.0
2007-04-26 10:09:00,1.11467,1.11474,1.11447,1.11453,17200000.0
2007-04-26 10:10:00,1.11452,1.11468,1.11422,1.11443,32800000.0
2007-04-26 10:11:00,1.1144,1.11478,1.11397,1.11418,31000000.0
2007-04-26 10:12:00,1.11435,1.11457,1.11414,1.11421,87200000.0
2007-04-26 10:13:00,1.11433,1.11484,1.11427,1.11451,11400000.0
2007-04-26 10:14:00,1.115,1.1151,1.1149,1.115,10400000.0
2007-04-26 10:15:00,1.11476,1.11476,1.11442,1.11442,10400000.0
2007-04-26 10:16:00,1.11498,1.11508,1.11469,1.11493,20400000.0
2007-04-26 10:17:00,1.11465,1.11473,1.11436,1.11466,10400000.0
2007-04-26 10:18:00,1.1148,1.115,1.1148,1.115,26600000.0
2007-04-26 10:19:00,1.1149,1.1149,1.1148,1.1149,26600000.0
2007-04-26 10:20:00,1.11459,1.11476,1.11418,1.11476,26600000.0
2007-04-26 10:21:00,1.11452,1.11477,1.11431,1.11458,8800000.0
2007-04-26 10:22:00,1.11439,1.11451,1.11423,1.11434,11000000.0
2007-04-26 10:23:00,1.11418,1.1147,1.11418,1.1142,7800000.0
2007-04-26 10:24:00,1.11413,1.11413,1.1138,1.11396,10400000.0
2007-04-26 10:25:00,1.11422,1.11456,1.11421,1.11434,14200000.0
2007-04-26 10:26:00,1.11423,1.11423,1.11376,1.11388,16200000.0
2007-04-26 10:27:00,1.11368,1.11394,1.11354,1.11394,14400000.0
2007-04-26 10:28:00,1.1138,1.11394,1.11356,1.11382,9400000.0
2007-04-26 10:30:00,1.11386,1.11399,1.11329,1.11379,36400000.0
2007-04-26 10:31:00,1.1142,1.1142,1.1141,1.1141,11400000.0
2007-04-26 10:33:00,1.11382,1.11404,1.11368,1.11378,11400000.0
2007-04-26 10:34:00,1.11345,1.11372,1.11329,1.11329,22400000.0
2007-04-26 10:35:00,1.11323,1.11359,1.11319,1.11319,21800000.0
2007-04-26 10:36:00,1.11348,1.11348,1.11289,1.11339,15000000.0
2007-04-26 10:37:00,1.11338,1.1135,1.11326,1.1135,19200000.0
2007-04-26 10:38:00,1.11325,1.11396,1.11325,1.11329,10800000.0
2007-04-26 10:39:00,1.11314,1.11367,1.1131,1.11364,12600000.0
2007-04-26 10:40:00,1.1136,1.11387,1.11321,1.11387,10000000.0
2007-04-26 10:41:00,1.11334,1.11387,1.11334,1.11387,8800000.0
2007-04-26 10:42:00,1.11382,1.11404,1.1136,1.11378,12200000.0
2007-04-26 10:43:00,1.11409,1.1149,1.11409,1.11438,9800000.0
2007-04-26 10:44:00,1.11453,1.11484,1.1145,1.11478,16600000.0
2007-04-26 10:45:00,1.11486,1.11509,1.11445,1.11445,10400000.0
2007-04-26 10:46:00,1.11436,1.1149,1.11436,1.1149,8000000.0
2007-04-26 10:47:00,1.11512,1.11532,1.11503,1.11509,10000000.0
2007-04-26 10:48:00,1.11539,1.11585,1.11532,1.11585,13200000.0
2007-04-26 10:49:00,1.11572,1.11572,1.11538,1.11563,25400000.0
2007-04-26 10:50:00,1.11541,1.1155,1.11507,1.1153,18600000.0
2007-04-26 10:51:00,1.1152,1.11554,1.11516,1.11554,8600000.0
2007-04-26 10:52:00,1.11532,1.11548,1.11508,1.11541,10800000.0
2007-04-26 10:53:00,1.11538,1.11566,1.11525,1.11549,11800000.0
2007-04-26 10:55:00,1.1153,1.11542,1.11518,1.11518,11200000.0
2007-04-26 10:56:00,1.11518,1.11546,1.11515,1.11546,28000000.0
2007-04-26 10:57:00,1.11545,1.11562,1.11545,1.1156,6200000.0
2007-04-26 10:58:00,1.11582,1.11615,1.11565,1.11565,10400000.0
2007-04-26 10:59:00,1.11563,1.11618,1.11563,1.11605,15800000.0
2007-04-26 11:00:00,1.11614,1.11667,1.11612,1.11667,17200000.0
2007-04-26 11:01:00,1.1168,1.11702,1.11645,1.11669,14600000.0
2007-04-26 11:02:00,1.11665,1.11724,1.11645,1.11724,18400000.0
2007-04-26 11:03:00,1.11704,1.1174,1.11699,1.11709,20600000.0
2007-04-26 11:04:00,1.1172,1.11733,1.11668,1.11683,8800000.0
2007-04-26 11:05:00,1.1167,1.11684,1.11656,1.11684,15600000.0
2007-04-26 11:06:00,1.11689,1.11695,1.11665,1.11675,11200000.0
2007-04-26 11:07:00,1.11675,1.11676,1.11641,1.11674,10600000.0
2007-04-26 11:08:00,1.11668,1.11689,1.11621,1.1167,17000000.0
2007-04-26 11:09:00,1.11686,1.11706,1.11681,1.11689,15000000.0
2007-04-26 11:10:00,1.11728,1.11733,1.11709,1.11733,16200000.0
2007-04-26 11:11:00,1.11682,1.1173,1.11682,1.1173,7600000.0
2007-04-26 11:12:00,1.11722,1.11735,1.1168,1.1172,12200000.0
2007-04-26 11:13:00,1.1169,1.1173,1.11681,1.11681,13600000.0
2007-04-26 11:14:00,1.11736,1.11736,1.11718,1.11731,4800000.0
2007-04-26 11:15:00,1.11731,1.11748,1.11711,1.11748,24600000.0
2007-04-26 11:16:00,1.11758,1.11761,1.11732,1.11732,7800000.0
2007-04-26 11:17:00,1.11719,1.11746,1.11704,1.11746,7600000.0
2007-04-26 11:18:00,1.11727,1.11773,1.11727,1.11745,18400000.0
2007-04-26 11:19:00,1.11791,1.11791,1.11745,1.11765,21000000.0
2007-04-26 11:20:00,1.1179,1.11799,1.11777,1.11799,17600000.0
2007-04-26 11:21:00,1.11798,1.11798,1.11777,1.11777,12800000.0
2007-04-26 11:22:00,1.1179,1.11822,1.11774,1.11774,17400000.0
2007-04-26 11:23:00,1.11753,1.11796,1.1174,1.1177,18800000.0
2007-04-26 11:24:00,1.11793,1.11866,1.11793,1.11861,10000000.0
2007-04-26 11:25:00,1.11902,1.11977,1.11902,1.11927,20400000.0
2007-04-26 11:26:00,1.11963,1.11963,1.11919,1.11919,10400000.0
2007-04-26 11:27:00,1.11994,1.12111,1.11994,1.12108,26400000.0
2007-04-26 11:28:00,1.12136,1.12136,1.12092,1.12092,3200000.0
2007-04-26 11:29:00,1.12018,1.1208,1.11983,1.11983,13200000.0
2007-04-26 11:30:00,1.12016,1.12054,1.12014,1.12054,26200000.0
2007-04-26 11:31:00,1.1208,1.12081,1.12028,1.12081,12800000.0
2007-04-26 11:32:00,1.12037,1.12037,1.11965,1.11971,14200000.0
2007-04-26 11:33:00,1.12006,1.1204,1.11993,1.12021,31200000.0
2007-04-26 11:34:00,1.11971,1.11971,1.11892,1.11892,16000000.0
2007-04-26 11:35:00,1.1189,1.11949,1.1189,1.11915,10600000.0
2007-04-26 11:36:00,1.1189,1.11935,1.11887,1.11887,5600000.0
2007-04-26 11:37:00,1.11927,1.11953,1.11927,1.11935,10800000.0
2007-04-26 11:38:00,1.11927,1.11952,1.11891,1.11945,14200000.0
2007-04-26 11:39:00,1.11931,1.11938,1.1191,1.11938,19600000.0
2007-04-26 11:40:00,1.11876,1.11906,1.11835,1.11904,11800000.0
2007-04-26 11:41:00,1.11909,1.11915,1.11886,1.11915,14200000.0
2007-04-26 11:42:00,1.11874,1.11902,1.11853,1.11902,9600000.0
2007-04-26 11:43:00,1.1189,1.11948,1.1189,1.11948,23600000.0
2007-04-26 11:44:00,1.11932,1.11964,1.11927,1.11927,4200000.0
2007-04-26 11:45:00,1.11943,1.11959,1.11879,1.11959,14000000.0
2007-04-26 11:46:00,1.11928,1.11943,1.11902,1.11927,27400000.0
2007-04-26 11:47:00,1.11894,1.11936,1.11894,1.11929,6800000.0
2007-04-26 11:48:00,1.11885,1.11917,1.11874,1.11889,6800000.0
2007-04-26 11:49:00,1.11892,1.11946,1.11862,1.11946,11400000.0
2007-04-26 11:50:00,1.11903,1.11954,1.11903,1.11938,19800000.0
2007-04-26 11:51:00,1.11969,1.11969,1.11939,1.1196,10000000.0
2007-04-26 11:52:00,1.11959,1.11959,1.11906,1.11917,10000000.0
2007-04-26 11:53:00,1.11916,1.1202,1.11909,1.1202,11600000.0
2007-04-26 11:54:00,1.11983,1.11983,1.1194,1.11949,22800000.0
2007-04-26 11:55:00,1.1196,1.12,1.1196,1.12,8200000.0
2007-04-26 11:56:00,1.1201,1.1201,1.12,1.12,8200000.0
2007-04-26 11:57:00,1.11958,1.1196,1.11935,1.11935,8200000.0
2007-04-26 11:58:00,1.11975,1.11975,1.11922,1.11924,13400000.0
2007-04-26 11:59:00,1.11939,1.11974,1.11939,1.11974,15600000.0
2007-04-26 12:00:00,1.12024,1.12061,1.12024,1.12061,10600000.0
2007-04-26 12:01:00,1.121,1.121,1.1207,1.12073,10800000.0
2007-04-26 12:02:00,1.12092,1.12104,1.12059,1.12068,16000000.0
2007-04-26 12:03:00,1.12078,1.12119,1.12035,1.12119,12800000.0
2007-04-26 12:04:00,1.12058,1.12064,1.12025,1.1204,30400000.0
2007-04-26 12:05:00,1.12023,1.12056,1.12023,1.12056,10000000.0
2007-04-26 12:06:00,1.12108,1.12111,1.12052,1.12062,28200000.0
2007-04-26 12:07:00,1.1207,1.12118,1.12061,1.12095,9200000.0
2007-04-26 12:08:00,1.12127,1.12127,1.12068,1.12082,18400000.0
2007-04-26 12:09:00,1.12077,1.12077,1.12001,1.12001,9200000.0
2007-04-26 12:10:00,1.1201,1.12029,1.11949,1.11963,17000000.0
2007-04-26 12:11:00,1.11923,1.11961,1.11923,1.11936,12400000.0
2007-04-26 12:12:00,1.11919,1.11959,1.11919,1.11929,22200000.0
2007-04-26 12:13:00,1.1194,1.11956,1.11925,1.11925,28200000.0
2007-04-26 12:14:00,1.11915,1.11934,1.11915,1.11918,14000000.0
2007-04-26 12:15:00,1.11949,1.11949,1.11912,1.11916,21400000.0
2007-04-26 12:16:00,1.11976,1.11976,1.11904,1.11938,16600000.0
2007-04-26 12:17:00,1.11964,1.12004,1.11942,1.11956,16400000.0
2007-04-26 12:18:00,1.11957,1.11965,1.11907,1.11907,23800000.0
2007-04-26 12:19:00,1.11901,1.11951,1.11901,1.11951,11400000.0
2007-04-26 12:20:00,1.11949,1.1197,1.11919,1.11952,12200000.0
2007-04-26 12:21:00,1.11902,1.11925,1.11902,1.11925,7000000.0
2007-04-26 12:22:00,1.11973,1.11973,1.11945,1.11964,9600000.0
2007-04-26 12:23:00,1.11997,1.12032,1.11989,1.12032,11200000.0
2007-04-26 12:24:00,1.1201,1.1202,1.1199,1.1201,27400000.0
2007-04-26 12:25:00,1.11973,1.11986,1.11933,1.11933,27400000.0
2007-04-26 12:26:00,1.11961,1.12008,1.11961,1.11987,13000000.0
2007-04-26 12:27:00,1.11968,1.11983,1.1196,1.11975,10600000.0
2007-04-26 12:28:00,1.11947,1.11954,1.1192,1.11927,17000000.0
2007-04-26 12:29:00,1.11907,1.11972,1.11903,1.11972,19600000.0
2007-04-26 12:30:00,1.11926,1.11968,1.119,1.11916,9800000.0
2007-04-26 12:31:00,1.11908,1.11958,1.11896,1.11908,17000000.0
2007-04-26 12:32:00,1.11933,1.11958,1.11914,1.11957,16600000.0
2007-04-26 12:33:00,1.11961,1.11961,1.11908,1.11908,8400000.0
2007-04-26 12:34:00,1.11884,1.11908,1.11855,1.11908,13400000.0
2007-04-26 12:35:00,1.11924,1.11924,1.119,1.11903,14400000.0
2007-04-26 12:36:00,1.11911,1.11937,1.11901,1.11937,14400000.0
2007-04-26 12:37:00,1.11897,1.1193,1.11897,1.1193,18800000.0
2007-04-26 12:38:00,1.1197,1.11985,1.11958,1.11983,12400000.0
2007-04-26 12:39:00,1.11947,1.11947,1.11943,1.11943,2600000.0
2007-04-26 12:40:00,1.11942,1.1199,1.11939,1.1199,12200000.0
2007-04-26 12:41:00,1.11942,1.11975,1.11934,1.11934,18000000.0
2007-04-26 12:42:00,1.1197,1.1198,1.1197,1.1198,17400000.0
2007-04-26 12:43:00,1.11962,1.11962,1.11903,1.11934,17400000.0
2007-04-26 12:44:00,1.11928,1.11931,1.11928,1.11931,4000000.0
2007-04-26 12:45:00,1.11959,1.1197,1.11952,1.1197,4800000.0
2007-04-26 12:46:00,1.11968,1.11986,1.1196,1.1196,7000000.0
2007-04-26 12:47:00,1.11938,1.11965,1.11935,1.11949,13600000.0
2007-04-26 12:48:00,1.11962,1.11963,1.11922,1.11926,21600000.0
2007-04-26 12:49:00,1.11952,1.11955,1.11938,1.11938,7000000.0
2007-04-26 12:50:00,1.1194,1.11994,1.11915,1.11941,17000000.0
2007-04-26 12:51:00,1.11953,1.12002,1.11942,1.11974,13200000.0
2007-04-26 12:52:00,1.11946,1.11946,1.11939,1.11939,6400000.0
2007-04-26 12:53:00,1.11955,1.1196,1.11947,1.11951,13800000.0
2007-04-26 12:54:00,1.11943,1.11994,1.11943,1.1197,9400000.0
2007-04-26 12:55:00,1.11948,1.12005,1.11948,1.12005,15800000.0
2007-04-26 12:56:00,1.1201,1.12045,1.12007,1.12045,11200000.0
2007-04-26 12:57:00,1.12018,1.1203,1.12014,1.12022,13000000.0
2007-04-26 12:58:00,1.11986,1.12027,1.11986,1.12008,19400000.0
2007-04-26 12:59:00,1.11993,1.11999,1.11984,1.11989,13200000.0
2007-04-26 13:00:00,1.1202,1.12028,1.11986,1.11986,8800000.0
2007-04-26 13:01:00,1.12007,1.12016,1.11982,1.11992,20200000.0
2007-04-26 13:02:00,1.11997,1.1205,1.11992,1.12014,20600000.0
2007-04-26 13:03:00,1.12012,1.12033,1.12012,1.12013,13400000.0
2007-04-26 13:04:00,1.12069,1.12114,1.12039,1.12039,9600000.0
2007-04-26 13:05:00,1.12062,1.12095,1.12008,1.12091,12200000.0
2007-04-26 13:06:00,1.12069,1.12086,1.12069,1.12086,18000000.0
2007-04-26 13:07:00,1.12081,1.12081,1.12052,1.12052,13400000.0
2007-04-26 13:08:00,1.12049,1.12049,1.12028,1.12036,14800000.0
2007-04-26 13:09:00,1.12085,1.12105,1.12043,1.12043,10800000.0
2007-04-26 13:10:00,1.1209,1.1211,1.1209,1.121,13000000.0
2007-04-26 13:11:00,1.12065,1.12068,1.12046,1.12062,13000000.0
2007-04-26 13:12:00,1.12062,1.12067,1.1203,1.12049,21000000.0
2007-04-26 13:13:00,1.12026,1.12026,1.11996,1.11996,4000000.0
2007-04-26 13:14:00,1.11997,1.12032,1.11997,1.12013,19400000.0
2007-04-26 13:15:00,1.12051,1.12051,1.11969,1.11985,15000000.0
2007-04-26 13:16:00,1.12015,1.12038,1.12011,1.12011,4200000.0
2007-04-26 13:17:00,1.12013,1.12045,1.12,1.12045,20800000.0
2007-04-26 13:18:00,1.1202,1.12042,1.12001,1.12042,21000000.0
2007-04-26 13:19:00,1.12034,1.12034,1.11968,1.11993,21000000.0
2007-04-26 13:20:00,1.12,1.12066,1.12,1.12016,14800000.0
2007-04-26 13:21:00,1.1199,1.1204,1.11964,1.1204,24200000.0
2007-04-26 13:22:00,1.1203,1.12067,1.12009,1.12009,20200000.0
2007-04-26 13:23:00,1.12007,1.12037,1.1199,1.11999,12400000.0
2007-04-26 13:24:00,1.12008,1.12028,1.12001,1.12028,9800000.0
2007-04-26 13:25:00,1.12003,1.1203,1.11982,1.1203,10000000.0
2007-04-26 13:26:00,1.12007,1.12053,1.12003,1.12043,31800000.0
2007-04-26 13:27:00,1.12007,1.12062,1.12007,1.12027,13600000.0
2007-04-26 13:28:00,1.1206,1.12077,1.12029,1.12049,26600000.0
2007-04-26 13:29:00,1.12043,1.12043,1.11998,1.12011,14000000.0
2007-04-26 13:30:00,1.12049,1.12049,1.11973,1.1201,12800000.0
2007-04-26 13:31:00,1.11995,1.12029,1.11975,1.12021,33200000.0
2007-04-26 13:32:00,1.12018,1.12036,1.12018,1.12036,3400000.0
2007-04-26 13:33:00,1.12043,1.12043,1.11947,1.1195,22400000.0
2007-04-26 13:34:00,1.11991,1.12042,1.11991,1.12025,16800000.0
2007-04-26 13:35:00,1.12025,1.12076,1.12025,1.12065,16800000.0
2007-04-26 13:36:00,1.12044,1.12044,1.12007,1.12014,4600000.0
2007-04-26 13:37:00,1.11923,1.11984,1.11923,1.11949,21400000.0
2007-04-26 13:38:00,1.11997,1.12008,1.11987,1.12,20600000.0
2007-04-26 13:39:00,1.11987,1.12038,1.11973,1.12018,14000000.0
2007-04-26 13:40:00,1.12031,1.12055,1.12018,1.12018,6200000.0
2007-04-26 13:41:00,1.1205,1.1205,1.11997,1.1205,18800000.0
2007-04-26 13:42:00,1.12021,1.12059,1.12021,1.12054,11200000.0
2007-04-26 13:43:00,1.12036,1.12072,1.12034,1.12043,13800000.0
2007-04-26 13:44:00,1.12057,1.12093,1.12057,1.12082,7800000.0
2007-04-26 13:45:00,1.12081,1.12141,1.12059,1.1208,10800000.0
2007-04-26 13:46:00,1.1206,1.12069,1.12049,1.12069,4800000.0
2007-04-26 13:47:00,1.12062,1.12081,1.12019,1.12071,16400000.0
2007-04-26 13:48:00,1.12068,1.12097,1.12032,1.12041,22200000.0
2007-04-26 13:49:00,1.11997,1.12081,1.11997,1.12046,23400000.0
2007-04-26 13:50:00,1.12038,1.12087,1.12037,1.12087,15600000.0
2007-04-26 13:51:00,1.12043,1.12058,1.12036,1.12057,13200000.0
2007-04-26 13:52:00,1.12014,1.12041,1.12014,1.12034,8400000.0
2007-04-26 13:53:00,1.12025,1.12074,1.12025,1.12074,11200000.0
2007-04-26 13:54:00,1.12036,1.12053,1.12001,1.12017,16400000.0
2007-04-26 13:55:00,1.12008,1.12086,1.12008,1.12021,15600000.0
2007-04-26 13:56:00,1.12012,1.12052,1.12007,1.12039,10800000.0
2007-04-26 13:58:00,1.12092,1.12092,1.12034,1.12034,7800000.0
2007-04-26 13:59:00,1.12075,1.12079,1.12062,1.12078,11000000.0
2007-04-26 14:00:00,1.12087,1.12087,1.12025,1.12028,8200000.0
2007-04-26 14:01:00,1.12074,1.12074,1.12046,1.1205,14400000.0
2007-04-26 14:02:00,1.12037,1.12037,1.12016,1.12016,4800000.0
2007-04-26 14:03:00,1.11978,1.12014,1.11968,1.12014,17800000.0
2007-04-26 14:04:00,1.12031,1.12031,1.11976,1.12005,9400000.0
2007-04-26 14:05:00,1.12009,1.12009,1.11969,1.11991,16800000.0
2007-04-26 14:06:00,1.1202,1.12044,1.12006,1.12015,11400000.0
2007-04-26 14:07:00,1.12047,1.12113,1.12047,1.12113,16200000.0
2007-04-26 14:08:00,1.12131,1.12187,1.12111,1.12151,22800000.0
2007-04-26 14:09:00,1.12129,1.12151,1.12076,1.12151,13400000.0
2007-04-26 14:10:00,1.12105,1.12119,1.12105,1.12119,6000000.0
2007-04-26 14:11:00,1.12121,1.12144,1.12115,1.12131,10600000.0
2007-04-26 14:12:00,1.12115,1.12121,1.12094,1.12094,10400000.0
2007-04-26 14:13:00,1.12102,1.12116,1.12087,1.12087,14200000.0
2007-04-26 14:14:00,1.1207,1.12084,1.12064,1.12064,6800000.0
2007-04-26 14:15:00,1.12088,1.12138,1.12088,1.12111,6600000.0
2007-04-26 14:16:00,1.12115,1.12122,1.12079,1.121,8200000.0
2007-04-26 14:17:00,1.12098,1.12103,1.1208,1.1208,12000000.0
2007-04-26 14:18:00,1.12093,1.12112,1.12072,1.12092,10600000.0
2007-04-26 14:19:00,1.12074,1.12075,1.12051,1.12052,24600000.0
2007-04-26 14:20:00,1.12052,1.12092,1.1201,1.12092,14400000.0
2007-04-26 14:21:00,1.12093,1.12093,1.12058,1.12078,11000000.0
2007-04-26 14:22:00,1.12105,1.12144,1.12105,1.12118,9800000.0
2007-04-26 14:23:00,1.12112,1.1212,1.12108,1.1212,9400000.0
2007-04-26 14:24:00,1.12109,1.12109,1.12095,1.12095,5600000.0
2007-04-26 14:25:00,1.12127,1.1214,1.12127,1.12131,7400000.0
2007-04-26 14:26:00,1.12124,1.12124,1.12075,1.12078,16200000.0
2007-04-26 14:27:00,1.12089,1.12123,1.12089,1.1209,15000000.0
2007-04-26 14:28:00,1.12071,1.12096,1.12061,1.12063,25200000.0
2007-04-26 14:29:00,1.12046,1.12049,1.12014,1.12027,15800000.0
2007-04-26 14:30:00,1.12027,1.12056,1.12027,1.12052,9200000.0
2007-04-26 14:31:00,1.12091,1.12091,1.12044,1.12071,8600000.0
2007-04-26 14:32:00,1.12035,1.12066,1.12021,1.12038,18400000.0
2007-04-26 14:33:00,1.12044,1.12044,1.11995,1.12014,21200000.0
2007-04-26 14:34:00,1.12028,1.12036,1.11993,1.12008,12400000.0
2007-04-26 14:35:00,1.1197,1.11981,1.11962,1.11981,9400000.0
2007-04-26 14:36:00,1.11988,1.12017,1.11978,1.11978,19000000.0
2007-04-26 14:37:00,1.12013,1.12013,1.11968,1.11972,11600000.0
2007-04-26 14:38:00,1.11965,1.11965,1.11923,1.11955,12800000.0
2007-04-26 14:39:00,1.12,1.12007,1.12,1.12007,9600000.0
2007-04-26 14:40:00,1.12016,1.12016,1.12004,1.12004,2600000.0
2007-04-26 14:41:00,1.11998,1.12029,1.11998,1.12005,7800000.0
2007-04-26 14:42:00,1.12027,1.12033,1.12008,1.12008,10800000.0
2007-04-26 14:43:00,1.12027,1.12028,1.12006,1.12028,12600000.0
2007-04-26 14:44:00,1.1205,1.1205,1.11995,1.11995,14200000.0
2007-04-26 14:45:00,1.12007,1.12021,1.11981,1.11981,16400000.0
2007-04-26 14:46:00,1.11997,1.12032,1.11997,1.12031,13600000.0
2007-04-26 14:47:00,1.12081,1.12081,1.12013,1.12039,11600000.0
2007-04-26 14:48:00,1.1205,1.1205,1.1204,1.1204,17400000.0
2007-04-26 14:49:00,1.12013,1.12056,1.12006,1.12032,17400000.0
2007-04-26 14:50:00,1.12027,1.12043,1.12017,1.1204,19600000.0
2007-04-26 14:51:00,1.12019,1.12019,1.12005,1.12005,5400000.0
2007-04-26 14:52:00,1.12013,1.12013,1.11963,1.11985,18000000.0
2007-04-26 14:53:00,1.11989,1.1202,1.11973,1.12019,14000000.0
2007-04-26 14:54:00,1.11991,1.12022,1.11975,1.11975,11000000.0
2007-04-26 14:55:00,1.11968,1.12022,1.11956,1.11966,14600000.0
2007-04-26 14:56:00,1.11979,1.12013,1.11974,1.11974,15200000.0
2007-04-26 14:57:00,1.11983,1.11994,1.11928,1.11993,16800000.0
2007-04-26 14:58:00,1.12008,1.12008,1.11963,1.11981,22600000.0
2007-04-26 14:59:00,1.12001,1.12032,1.12001,1.12021,15600000.0
2007-04-26 15:00:00,1.12027,1.12027,1.11982,1.12007,14000000.0
2007-04-26 15:01:00,1.1205,1.1206,1.1205,1.1205,27200000.0
2007-04-26 15:02:00,1.12035,1.12069,1.12028,1.12028,27200000.0
2007-04-26 15:03:00,1.12026,1.12048,1.12019,1.12048,35400000.0
2007-04-26 15:04:00,1.12011,1.12053,1.12001,1.12042,13400000.0
2007-04-26 15:05:00,1.12082,1.12092,1.1205,1.1208,18400000.0
2007-04-26 15:06:00,1.12105,1.12119,1.12083,1.12099,20800000.0
2007-04-26 15:07:00,1.12135,1.12152,1.12098,1.12108,7200000.0
2007-04-26 15:08:00,1.12103,1.12131,1.121,1.12114,9000000.0
2007-04-26 15:09:00,1.12076,1.1212,1.12076,1.12112,8200000.0
2007-04-26 15:10:00,1.12133,1.12146,1.12118,1.12118,10400000.0
2007-04-26 15:11:00,1.12149,1.12154,1.12144,1.12154,13000000.0
2007-04-26 15:12:00,1.12166,1.12187,1.12139,1.12139,9000000.0
2007-04-26 15:13:00,1.12155,1.12155,1.12125,1.12134,24000000.0
2007-04-26 15:14:00,1.12154,1.12154,1.12095,1.12121,19200000.0
2007-04-26 15:15:00,1.12104,1.12104,1.12073,1.12073,9800000.0
2007-04-26 15:16:00,1.12093,1.12179,1.12093,1.12161,14000000.0
2007-04-26 15:17:00,1.12182,1.12182,1.12086,1.12114,10400000.0
2007-04-26 15:18:00,1.12148,1.1217,1.12129,1.12133,22800000.0
2007-04-26 15:19:00,1.12131,1.12167,1.12116,1.1216,11600000.0
2007-04-26 15:20:00,1.12139,1.1215,1.12109,1.12109,10800000.0
2007-04-26 15:21:00,1.1216,1.1217,1.1214,1.1215,25800000.0
2007-04-26 15:22:00,1.121,1.12137,1.12095,1.12134,25800000.0
2007-04-26 15:23:00,1.12094,1.12115,1.12094,1.12115,10400000.0
2007-04-26 15:24:00,1.12078,1.12083,1.12051,1.12062,15800000.0
2007-04-26 15:25:00,1.12014,1.12027,1.11995,1.12004,12400000.0
2007-04-26 15:26:00,1.1201,1.12084,1.1201,1.12084,12200000.0
2007-04-26 15:27:00,1.12097,1.12143,1.12073,1.121,27400000.0
2007-04-26 15:28:00,1.12081,1.12091,1.11994,1.12045,13400000.0
2007-04-26 15:29:00,1.12065,1.12093,1.12065,1.12093,9800000.0
2007-04-26 15:30:00,1.12066,1.12091,1.12062,1.12091,13200000.0
2007-04-26 15:31:00,1.12081,1.12107,1.12041,1.12041,39800000.0
2007-04-26 15:32:00,1.12062,1.12072,1.1204,1.12069,7600000.0
2007-04-26 15:33:00,1.12134,1.12134,1.12093,1.12093,7200000.0
2007-04-26 15:34:00,1.12128,1.12131,1.12082,1.12082,13400000.0
2007-04-26 15:35:00,1.12147,1.12147,1.12113,1.12129,7600000.0
2007-04-26 15:36:00,1.12117,1.12161,1.12097,1.12106,28200000.0
2007-04-26 15:37:00,1.12074,1.12126,1.12074,1.12126,4800000.0
2007-04-26 15:38:00,1.12138,1.12141,1.12097,1.12097,22800000.0
2007-04-26 15:39:00,1.1216,1.1217,1.1215,1.1215,17000000.0
2007-04-26 15:40:00,1.12121,1.12155,1.12095,1.12107,17000000.0
2007-04-26 15:41:00,1.12099,1.12116,1.12085,1.12085,14800000.0
2007-04-26 15:42:00,1.12052,1.12135,1.12052,1.12109,17000000.0
2007-04-26 15:43:00,1.12093,1.12095,1.12071,1.12092,9200000.0
2007-04-26 15:44:00,1.1214,1.1214,1.12074,1.12085,16600000.0
2007-04-26 15:45:00,1.12103,1.12103,1.12097,1.12097,6800000.0
2007-04-26 15:46:00,1.12098,1.12116,1.12073,1.12116,16000000.0
2007-04-26 15:47:00,1.12061,1.12061,1.12037,1.12037,8000000.0
2007-04-26 15:48:00,1.12024,1.12037,1.11993,1.12031,12400000.0
2007-04-26 15:49:00,1.12017,1.12022,1.11978,1.1199,11800000.0
2007-04-26 15:50:00,1.11991,1.12013,1.11985,1.11985,14600000.0
2007-04-26 15:51:00,1.11983,1.12034,1.11976,1.11996,18000000.0
2007-04-26 15:52:00,1.11978,1.1207,1.11978,1.1207,13200000.0
2007-04-26 15:53:00,1.12045,1.12053,1.12045,1.12053,3600000.0
2007-04-26 15:54:00,1.12068,1.12107,1.12055,1.12083,16600000.0
2007-04-26 15:55:00,1.12068,1.12128,1.12044,1.1206,20400000.0
2007-04-26 15:56:00,1.12066,1.12078,1.12066,1.12075,13400000.0
2007-04-26 15:57:00,1.12057,1.12071,1.12022,1.12049,19000000.0
2007-04-26 15:58:00,1.12041,1.12043,1.12001,1.1202,14000000.0
2007-04-26 15:59:00,1.1202,1.12059,1.12013,1.12059,13000000.0
2007-04-26 16:00:00,1.1203,1.12034,1.11995,1.12015,7800000.0
2007-04-26 16:01:00,1.12019,1.12036,1.1201,1.12018,16400000.0
2007-04-26 16:02:00,1.12052,1.12097,1.12014,1.12014,21200000.0
2007-04-26 16:03:00,1.12043,1.12043,1.11984,1.11992,7600000.0
2007-04-26 16:04:00,1.12008,1.12075,1.1198,1.1198,20000000.0
2007-04-26 16:05:00,1.11988,1.12015,1.11954,1.12015,25200000.0
2007-04-26 16:06:00,1.11994,1.12024,1.11994,1.12002,8800000.0
2007-04-26 16:07:00,1.11978,1.12007,1.11954,1.11954,11000000.0
2007-04-26 16:08:00,1.11987,1.12,1.11964,1.11964,6000000.0
2007-04-26 16:09:00,1.11945,1.11971,1.11941,1.11951,10800000.0
2007-04-26 16:10:00,1.11943,1.11983,1.11937,1.11983,11600000.0
2007-04-26 16:11:00,1.11951,1.11983,1.11951,1.11976,5200000.0
2007-04-26 16:12:00,1.11986,1.12034,1.11986,1.1201,16600000.0
2007-04-26 16:13:00,1.1197,1.11997,1.11964,1.11964,10400000.0
2007-04-26 16:14:00,1.11956,1.11988,1.11934,1.11937,17400000.0
2007-04-26 16:15:00,1.1194,1.11975,1.11937,1.11959,18600000.0
2007-04-26 16:16:00,1.11939,1.12018,1.11939,1.12003,15200000.0
2007-04-26 16:17:00,1.11997,1.11997,1.11919,1.11934,10800000.0
2007-04-26 16:18:00,1.11979,1.12003,1.11966,1.11991,19200000.0
2007-04-26 16:19:00,1.11956,1.11956,1.11915,1.11915,16800000.0
2007-04-26 16:20:00,1.11947,1.11951,1.1192,1.11949,11400000.0
2007-04-26 16:21:00,1.11971,1.11978,1.11968,1.11975,13400000.0
2007-04-26 16:22:00,1.12003,1.12003,1.1194,1.11958,16400000.0
2007-04-26 16:23:00,1.11923,1.11968,1.11923,1.11932,7800000.0
2007-04-26 16:24:00,1.11937,1.11937,1.11889,1.11921,14800000.0
2007-04-26 16:25:00,1.11913,1.11966,1.11913,1.11938,17000000.0
2007-04-26 16:26:00,1.11945,1.11945,1.11903,1.11907,20600000.0
2007-04-26 16:27:00,1.11925,1.11951,1.11925,1.11947,18800000.0
2007-04-26 16:28:00,1.1197,1.1197,1.1196,1.1196,2600000.0
2007-04-26 16:29:00,1.11916,1.11923,1.11916,1.11923,2600000.0
2007-04-26 16:30:00,1.11893,1.11901,1.11867,1.11889,18800000.0
2007-04-26 16:31:00,1.11815,1.11871,1.11815,1.11858,22200000.0
2007-04-26 16:32:00,1.11862,1.11886,1.11856,1.11856,27600000.0
2007-04-26 16:33:00,1.11882,1.11918,1.11874,1.11891,19200000.0
2007-04-26 16:34:00,1.11918,1.11935,1.11888,1.11925,28600000.0
2007-04-26 16:35:00,1.11889,1.11917,1.11889,1.11917,4000000.0
2007-04-26 16:36:00,1.11877,1.11924,1.11877,1.11891,16200000.0
2007-04-26 16:37:00,1.1192,1.11944,1.11904,1.11927,11200000.0
2007-04-26 16:38:00,1.11935,1.11976,1.11915,1.11976,14000000.0
2007-04-26 16:39:00,1.11944,1.11944,1.11917,1.11924,14600000.0
2007-04-26 16:40:00,1.11929,1.11956,1.1189,1.11956,23400000.0
2007-04-26 16:41:00,1.11907,1.11907,1.1188,1.11897,13800000.0
2007-04-26 16:42:00,1.11898,1.11909,1.11874,1.11888,11000000.0
2007-04-26 16:43:00,1.11883,1.11909,1.11872,1.11872,20200000.0
2007-04-26 16:44:00,1.11908,1.11928,1.1186,1.11906,17800000.0
2007-04-26 16:45:00,1.11862,1.11886,1.11852,1.11886,28800000.0
2007-04-26 16:46:00,1.11874,1.11911,1.11846,1.11854,14800000.0
2007-04-26 16:47:00,1.11838,1.11884,1.11838,1.1187,21400000.0
2007-04-26 16:48:00,1.11896,1.11896,1.11845,1.11869,8800000.0
2007-04-26 16:49:00,1.11829,1.11843,1.11822,1.11843,8200000.0
2007-04-26 16:50:00,1.11833,1.11886,1.11818,1.11886,9800000.0
2007-04-26 16:51:00,1.1182,1.1182,1.11808,1.11808,2600000.0
2007-04-26 16:52:00,1.11825,1.11874,1.11825,1.11874,3200000.0
2007-04-26 16:53:00,1.11846,1.11846,1.11829,1.11838,3600000.0
2007-04-26 16:54:00,1.11811,1.11873,1.11811,1.11816,14400000.0
2007-04-26 16:55:00,1.11845,1.11845,1.11802,1.11808,8200000.0
2007-04-26 16:56:00,1.11837,1.11837,1.11763,1.11763,9400000.0
2007-04-26 16:57:00,1.11789,1.11829,1.11767,1.11817,18600000.0
2007-04-26 16:58:00,1.11839,1.11876,1.11792,1.11837,29200000.0
2007-04-26 16:59:00,1.11867,1.11885,1.11837,1.11837,10400000.0
2007-04-26 17:00:00,1.11835,1.11853,1.11835,1.11835,10400000.0
2007-04-26 17:01:00,1.1183,1.1185,1.11811,1.11844,16200000.0
2007-04-26 17:02:00,1.11825,1.11867,1.11825,1.11828,31800000.0
2007-04-26 17:03:00,1.11866,1.11908,1.11854,1.11908,21000000.0
2007-04-26 17:04:00,1.11857,1.11904,1.11853,1.11856,15000000.0
2007-04-26 17:05:00,1.11888,1.11888,1.1185,1.11878,12400000.0
2007-04-26 17:06:00,1.11866,1.11888,1.1184,1.1184,16600000.0
2007-04-26 17:07:00,1.11865,1.11884,1.11828,1.11872,11200000.0
2007-04-26 17:08:00,1.11831,1.11835,1.11805,1.11805,22200000.0
2007-04-26 17:09:00,1.11779,1.11779,1.11749,1.11749,14600000.0
2007-04-26 17:10:00,1.11779,1.11842,1.11771,1.11808,19000000.0
2007-04-26 17:11:00,1.11804,1.11819,1.11787,1.11787,15800000.0
2007-04-26 17:12:00,1.11776,1.11815,1.1175,1.11776,9400000.0
2007-04-26 17:13:00,1.11793,1.11796,1.11793,1.11796,2600000.0
2007-04-26 17:14:00,1.11802,1.11834,1.11802,1.11818,17000000.0
2007-04-26 17:15:00,1.11783,1.11837,1.11774,1.11783,9600000.0
2007-04-26 17:16:00,1.11794,1.11805,1.11751,1.11754,6800000.0
2007-04-26 17:17:00,1.11758,1.11794,1.11758,1.11787,9200000.0
2007-04-26 17:18:00,1.11818,1.11823,1.1178,1.1178,7800000.0
2007-04-26 17:19:00,1.11801,1.11861,1.11796,1.11841,22000000.0
2007-04-26 17:20:00,1.1185,1.1185,1.11817,1.1184,8600000.0
2007-04-26 17:21:00,1.11818,1.11854,1.11811,1.11823,25200000.0
2007-04-26 17:22:00,1.11851,1.11851,1.11817,1.11817,5000000.0
2007-04-26 17:23:00,1.1182,1.11836,1.1178,1.11813,18400000.0
2007-04-26 17:24:00,1.11806,1.11816,1.11767,1.11806,21000000.0
2007-04-26 17:25:00,1.11807,1.11841,1.11784,1.11806,11200000.0
2007-04-26 17:26:00,1.11811,1.11881,1.11811,1.11881,11400000.0
2007-04-26 17:27:00,1.11884,1.11916,1.11864,1.11869,12600000.0
2007-04-26 17:28:00,1.11883,1.11883,1.11849,1.11852,15000000.0
2007-04-26 17:29:00,1.11876,1.11893,1.11846,1.11846,10200000.0
2007-04-26 17:30:00,1.11859,1.11908,1.11839,1.1184,14400000.0
2007-04-26 17:31:00,1.11826,1.11857,1.11819,1.11819,16400000.0
2007-04-26 17:32:00,1.11822,1.11825,1.11822,1.11825,3200000.0
2007-04-26 17:33:00,1.11841,1.11869,1.11836,1.11869,17200000.0
2007-04-26 17:34:00,1.11876,1.11901,1.1185,1.1185,12400000.0
2007-04-26 17:35:00,1.11847,1.11891,1.11847,1.11891,9800000.0
2007-04-26 17:36:00,1.1181,1.11844,1.1179,1.11844,19200000.0
2007-04-26 17:37:00,1.11869,1.11869,1.11796,1.11819,19200000.0
2007-04-26 17:38:00,1.11791,1.11835,1.11784,1.11822,6200000.0
2007-04-26 17:39:00,1.11853,1.11853,1.11816,1.11833,9000000.0
2007-04-26 17:40:00,1.11857,1.11866,1.1184,1.11866,19800000.0
2007-04-26 17:41:00,1.11848,1.11866,1.11812,1.11812,21200000.0
2007-04-26 17:42:00,1.1181,1.1181,1.11761,1.11761,10800000.0
2007-04-26 17:43:00,1.11818,1.11869,1.11812,1.11833,14600000.0
2007-04-26 17:44:00,1.1182,1.11846,1.1182,1.11836,13000000.0
2007-04-26 17:45:00,1.11863,1.11873,1.11808,1.11841,29200000.0
2007-04-26 17:46:00,1.11853,1.11867,1.11815,1.11823,10600000.0
2007-04-26 17:47:00,1.11856,1.11879,1.11834,1.11871,30000000.0
2007-04-26 17:48:00,1.11849,1.1185,1.11834,1.11834,12800000.0
2007-04-26 17:49:00,1.11837,1.11874,1.11837,1.11839,12600000.0
2007-04-26 17:50:00,1.11839,1.1186,1.11818,1.11834,10000000.0
2007-04-26 17:51:00,1.11826,1.11827,1.11783,1.11787,9000000.0
2007-04-26 17:52:00,1.11819,1.11819,1.11817,1.11817,3400000.0
2007-04-26 17:53:00,1.11827,1.11848,1.11827,1.11844,19800000.0
2007-04-26 17:54:00,1.1182,1.11849,1.1182,1.1184,19400000.0
2007-04-26 17:55:00,1.11838,1.11838,1.11822,1.11822,4800000.0
2007-04-26 17:56:00,1.11868,1.11868,1.11804,1.11832,13200000.0
2007-04-26 17:57:00,1.1185,1.1188,1.1185,1.1188,25800000.0
2007-04-26 17:58:00,1.11824,1.11849,1.11791,1.11791,25800000.0
2007-04-26 17:59:00,1.11858,1.11858,1.11835,1.11835,10600000.0
2007-04-26 18:00:00,1.11846,1.11858,1.11828,1.11843,26400000.0
2007-04-26 18:01:00,1.11825,1.11839,1.118,1.11823,8000000.0
2007-04-26 18:02:00,1.11817,1.11852,1.11793,1.11852,16200000.0
2007-04-26 18:03:00,1.11775,1.11814,1.11775,1.11809,6800000.0
2007-04-26 18:04:00,1.11809,1.1185,1.11809,1.1185,29600000.0
2007-04-26 18:05:00,1.11847,1.1189,1.1183,1.11888,9600000.0
2007-04-26 18:06:00,1.11865,1.11865,1.11833,1.11833,10800000.0
2007-04-26 18:07:00,1.11817,1.11817,1.11792,1.11808,19600000.0
2007-04-26 18:08:00,1.11822,1.11844,1.11813,1.11826,12000000.0
2007-04-26 18:09:00,1.11827,1.11851,1.11785,1.11815,12400000.0
2007-04-26 18:10:00,1.1184,1.11856,1.11816,1.11816,20400000.0
2007-04-26 18:11:00,1.11802,1.11815,1.11784,1.11784,17000000.0
2007-04-26 18:12:00,1.11722,1.1175,1.11717,1.11739,22200000.0
2007-04-26 18:13:00,1.11752,1.11757,1.11701,1.1171,17200000.0
2007-04-26 18:14:00,1.11765,1.11769,1.11727,1.11746,12400000.0
2007-04-26 18:15:00,1.11745,1.118,1.11737,1.11737,16800000.0
2007-04-26 18:16:00,1.11753,1.11828,1.11751,1.11751,16200000.0
2007-04-26 18:17:00,1.11797,1.11817,1.11743,1.11743,16200000.0
2007-04-26 18:18:00,1.1174,1.11759,1.1174,1.11748,14600000.0
2007-04-26 18:19:00,1.11745,1.11785,1.11722,1.11722,9800000.0
2007-04-26 18:20:00,1.11745,1.11758,1.11717,1.11731,12800000.0
2007-04-26 18:22:00,1.11744,1.11744,1.11721,1.1173,13600000.0
2007-04-26 18:23:00,1.11755,1.11776,1.11742,1.11742,12200000.0
2007-04-26 18:24:00,1.11753,1.118,1.11735,1.11748,14000000.0
2007-04-26 18:25:00,1.1182,1.1182,1.1181,1.1181,6800000.0
2007-04-26 18:26:00,1.11752,1.11761,1.11739,1.11742,6800000.0
2007-04-26 18:28:00,1.11732,1.11744,1.11714,1.11744,9400000.0
2007-04-26 18:29:00,1.11733,1.11783,1.11729,1.11783,15400000.0
2007-04-26 18:30:00,1.11764,1.11776,1.11731,1.11761,19200000.0
2007-04-26 18:31:00,1.11778,1.11785,1.1177,1.11781,9000000.0
2007-04-26 18:32:00,1.11767,1.11815,1.11741,1.11756,17400000.0
2007-04-26 18:33:00,1.11787,1.11793,1.11773,1.11774,13000000.0
2007-04-26 18:34:00,1.11747,1.11749,1.11737,1.11738,17600000.0
2007-04-26 18:35:00,1.11769,1.11779,1.11748,1.11772,22400000.0
2007-04-26 18:36:00,1.1181,1.1181,1.1181,1.1181,3400000.0
2007-04-26 18:37:00,1.11757,1.11757,1.11756,1.11756,3400000.0
2007-04-26 18:38:00,1.11744,1.11746,1.11711,1.11744,13400000.0
2007-04-26 18:39:00,1.1175,1.1176,1.11725,1.1176,9600000.0
2007-04-26 18:40:00,1.11777,1.11812,1.11755,1.11755,24000000.0
2007-04-26 18:41:00,1.11802,1.11818,1.11774,1.11781,11800000.0
2007-04-26 18:42:00,1.1178,1.11784,1.11757,1.11757,18600000.0
2007-04-26 18:43:00,1.11767,1.11789,1.11731,1.11731,18200000.0
2007-04-26 18:44:00,1.11761,1.11761,1.11755,1.1176,9400000.0
2007-04-26 18:45:00,1.11754,1.11796,1.11741,1.11796,15600000.0
2007-04-26 18:47:00,1.11775,1.11805,1.1177,1.11805,10000000.0
2007-04-26 18:48:00,1.11821,1.11821,1.11796,1.11806,15000000.0
2007-04-26 18:49:00,1.11794,1.11807,1.11779,1.11779,15200000.0
2007-04-26 18:52:00,1.11796,1.1184,1.11796,1.1184,18200000.0
2007-04-26 18:53:00,1.1188,1.1188,1.11822,1.11838,6800000.0
2007-04-26 18:54:00,1.11826,1.11832,1.11771,1.11771,11800000.0
2007-04-26 18:55:00,1.11827,1.11852,1.11819,1.11832,7000000.0
2007-04-26 18:56:00,1.118,1.11816,1.11779,1.11782,7800000.0
2007-04-26 18:57:00,1.11795,1.11817,1.11777,1.11797,12400000.0
2007-04-26 18:58:00,1.118,1.11849,1.118,1.11849,18000000.0
2007-04-26 18:59:00,1.11858,1.11868,1.11851,1.11859,6800000.0
2007-04-26 19:00:00,1.11878,1.11878,1.11804,1.11831,18200000.0
2007-04-26 19:01:00,1.11817,1.11817,1.11741,1.11754,11600000.0
2007-04-26 19:02:00,1.11777,1.11819,1.1177,1.11787,11400000.0
2007-04-26 19:03:00,1.11762,1.11797,1.11758,1.11758,16400000.0
2007-04-26 19:04:00,1.11819,1.11819,1.11759,1.11792,23400000.0
2007-04-26 19:05:00,1.1181,1.1182,1.1181,1.1181,8200000.0
2007-04-26 19:06:00,1.11761,1.11785,1.11738,1.11738,8200000.0
2007-04-26 19:07:00,1.11688,1.11772,1.11688,1.11741,16800000.0
2007-04-26 19:08:00,1.11725,1.11759,1.11716,1.11759,19600000.0
2007-04-26 19:09:00,1.11749,1.11749,1.11716,1.11716,13400000.0
2007-04-26 19:10:00,1.1173,1.11766,1.117,1.11707,10200000.0
2007-04-26 19:11:00,1.1176,1.1178,1.1176,1.1176,13000000.0
2007-04-26 19:12:00,1.1177,1.1178,1.1177,1.1178,13000000.0
2007-04-26 19:14:00,1.1172,1.1172,1.11703,1.11705,13000000.0
2007-04-26 19:15:00,1.11713,1.11721,1.11713,1.11714,6600000.0
2007-04-26 19:16:00,1.1171,1.11742,1.1171,1.11724,9800000.0
2007-04-26 19:17:00,1.11711,1.1176,1.11711,1.11722,16800000.0
2007-04-26 19:18:00,1.1178,1.1179,1.1178,1.1179,11800000.0
2007-04-26 19:19:00,1.11743,1.11743,1.1169,1.11735,11800000.0
2007-04-26 19:20:00,1.11741,1.11741,1.1169,1.1172,14800000.0
2007-04-26 19:21:00,1.11718,1.11747,1.11718,1.11723,17400000.0
2007-04-26 19:22:00,1.11688,1.11721,1.11683,1.11715,23800000.0
2007-04-26 19:23:00,1.11668,1.11677,1.11662,1.11668,25400000.0
2007-04-26 19:24:00,1.1172,1.1173,1.117,1.1173,5800000.0
2007-04-26 19:25:00,1.11673,1.11701,1.11673,1.11701,5800000.0
2007-04-26 19:26:00,1.11708,1.11731,1.11676,1.11687,11000000.0
2007-04-26 19:27:00,1.11703,1.11727,1.11679,1.11685,8000000.0
2007-04-26 19:28:00,1.11669,1.11748,1.11669,1.11696,18000000.0
2007-04-26 19:29:00,1.11711,1.11718,1.11691,1.11718,4200000.0
2007-04-26 19:30:00,1.11674,1.11676,1.11648,1.11676,13200000.0
2007-04-26 19:31:00,1.11652,1.11672,1.11639,1.11639,11800000.0
2007-04-26 19:32:00,1.11652,1.11678,1.11648,1.11653,14200000.0
2007-04-26 19:33:00,1.11673,1.11688,1.11667,1.11678,10800000.0
2007-04-26 19:34:00,1.11671,1.11698,1.11664,1.11664,16600000.0
2007-04-26 19:35:00,1.11677,1.11732,1.11672,1.11684,23600000.0
2007-04-26 19:36:00,1.11696,1.11729,1.1168,1.1168,16000000.0
2007-04-26 19:37:00,1.11717,1.11744,1.11687,1.11744,11800000.0
2007-04-26 19:38:00,1.11735,1.11742,1.11714,1.11714,8600000.0
2007-04-26 19:40:00,1.11713,1.11713,1.11679,1.11684,11800000.0
2007-04-26 19:41:00,1.11676,1.11739,1.11669,1.11686,28200000.0
2007-04-26 19:42:00,1.11674,1.11715,1.11666,1.11666,16000000.0
2007-04-26 19:43:00,1.11677,1.11692,1.11674,1.1168,14800000.0
2007-04-26 19:45:00,1.11666,1.11694,1.11661,1.11664,15200000.0
2007-04-26 19:46:00,1.11644,1.11676,1.11644,1.11676,3200000.0
2007-04-26 19:47:00,1.1172,1.1172,1.1172,1.1172,13600000.0
2007-04-26 19:48:00,1.11696,1.11713,1.11681,1.11681,13600000.0
2007-04-26 19:49:00,1.11714,1.11714,1.11682,1.11707,6800000.0
2007-04-26 19:50:00,1.11711,1.11728,1.11711,1.11717,13800000.0
2007-04-26 19:51:00,1.1176,1.1177,1.1176,1.1176,13800000.0
2007-04-26 19:52:00,1.1177,1.1177,1.1177,1.1177,13800000.0
2007-04-26 19:53:00,1.11744,1.11744,1.11701,1.11701,13800000.0
2007-04-26 19:54:00,1.11689,1.11738,1.11689,1.11718,25800000.0
2007-04-26 19:55:00,1.11703,1.11738,1.11703,1.11715,12200000.0
2007-04-26 19:57:00,1.11693,1.11756,1.11693,1.11726,26000000.0
2007-04-26 19:59:00,1.117,1.11716,1.11687,1.11695,16800000.0
2007-04-26 20:00:00,1.11731,1.11731,1.11711,1.11711,19600000.0
2007-04-26 20:01:00,1.1177,1.1177,1.1175,1.1176,12000000.0
2007-04-26 20:04:00,1.11709,1.11768,1.11709,1.11768,12000000.0
2007-04-26 20:05:00,1.11731,1.11731,1.1173,1.1173,2600000.0
2007-04-26 20:06:00,1.1178,1.1179,1.1178,1.1179,18600000.0
2007-04-26 20:07:00,1.1178,1.1178,1.1176,1.1176,18600000.0
2007-04-26 20:08:00,1.1174,1.1175,1.1174,1.1175,18600000.0
2007-04-26 20:09:00,1.1176,1.1177,1.1176,1.1177,18600000.0
2007-04-26 20:10:00,1.11707,1.11744,1.11696,1.11744,18600000.0
2007-04-26 20:11:00,1.11693,1.11725,1.11692,1.11707,23400000.0
2007-04-26 20:12:00,1.11712,1.11746,1.11701,1.11735,16600000.0
2007-04-26 20:13:00,1.11707,1.11738,1.11705,1.11738,9000000.0
2007-04-26 20:14:00,1.11706,1.11751,1.11703,1.11751,14200000.0
2007-04-26 20:15:00,1.1176,1.1176,1.1176,1.1176,8200000.0
2007-04-26 20:16:00,1.11712,1.11757,1.11706,1.11757,8200000.0
2007-04-26 20:17:00,1.11701,1.11721,1.11687,1.11698,8400000.0
2007-04-26 20:18:00,1.117,1.11717,1.11691,1.11698,15000000.0
2007-04-26 20:20:00,1.1177,1.1177,1.1176,1.1176,14800000.0
2007-04-26 20:21:00,1.11695,1.11713,1.11695,1.11713,14800000.0
2007-04-26 20:22:00,1.1175,1.1175,1.1174,1.1175,3200000.0
2007-04-26 20:23:00,1.1176,1.1176,1.1176,1.1176,3200000.0
2007-04-26 20:24:00,1.11691,1.11715,1.11691,1.11715,3200000.0
2007-04-26 20:25:00,1.11727,1.11736,1.11703,1.11736,5800000.0
2007-04-26 20:26:00,1.11728,1.11734,1.11728,1.11734,3200000.0
2007-04-26 20:28:00,1.1178,1.1178,1.1178,1.1178,23000000.0
2007-04-26 20:29:00,1.1177,1.1178,1.1177,1.1178,23000000.0
2007-04-26 20:30:00,1.11736,1.11736,1.11691,1.11691,23000000.0
2007-04-26 20:31:00,1.1178,1.1178,1.1178,1.1178,3200000.0
2007-04-26 20:32:00,1.11743,1.11743,1.11706,1.11706,3200000.0
2007-04-26 20:33:00,1.11697,1.11729,1.11676,1.11676,11800000.0
2007-04-26 20:34:00,1.1177,1.1177,1.1176,1.1176,15800000.0
2007-04-26 20:35:00,1.11696,1.11698,1.1169,1.11693,15800000.0
2007-04-26 20:38:00,1.1176,1.1178,1.1176,1.1178,11000000.0
2007-04-26 20:39:00,1.11724,1.11727,1.11674,1.11695,11000000.0
2007-04-26 20:40:00,1.1173,1.1174,1.11704,1.11714,14400000.0
2007-04-26 20:41:00,1.1177,1.1177,1.1176,1.1176,10600000.0
2007-04-26 20:42:00,1.11727,1.11727,1.11686,1.11686,10600000.0
2007-04-26 20:43:00,1.11712,1.11718,1.11712,1.11717,4800000.0
2007-04-26 20:44:00,1.1176,1.1177,1.1176,1.1176,4200000.0
2007-04-26 20:45:00,1.11713,1.1173,1.11708,1.1173,4200000.0
2007-04-26 20:46:00,1.11734,1.11752,1.11707,1.11707,12200000.0
2007-04-26 20:47:00,1.11736,1.11736,1.11685,1.11685,5200000.0
2007-04-26 20:48:00,1.11694,1.11716,1.11674,1.11674,10600000.0
2007-04-26 20:49:00,1.1173,1.1174,1.1173,1.1173,8800000.0
2007-04-26 20:50:00,1.11682,1.11682,1.11669,1.11672,8800000.0
2007-04-26 20:51:00,1.11697,1.11697,1.11672,1.11672,3200000.0
2007-04-26 20:52:00,1.1168,1.1168,1.11659,1.11668,7000000.0
2007-04-26 20:53:00,1.11655,1.11672,1.11655,1.11664,13800000.0
2007-04-26 20:54:00,1.11684,1.1169,1.11663,1.1169,13400000.0
2007-04-26 20:56:00,1.117,1.117,1.11654,1.11654,5200000.0
2007-04-26 20:57:00,1.11674,1.11674,1.11667,1.11667,6200000.0
2007-04-26 20:58:00,1.11648,1.11701,1.11648,1.11701,9800000.0
2007-04-26 20:59:00,1.11656,1.11696,1.11655,1.11696,10600000.0
2007-04-26 21:00:00,1.1169,1.11696,1.11632,1.11671,31600000.0
2007-04-26 21:01:00,1.11693,1.11693,1.11635,1.11635,11200000.0
2007-04-26 21:02:00,1.11659,1.11721,1.11659,1.11721,12800000.0
2007-04-26 21:03:00,1.1177,1.1178,1.1177,1.1178,15200000.0
2007-04-26 21:04:00,1.1179,1.1179,1.1177,1.1178,15200000.0
2007-04-26 21:05:00,1.11755,1.11773,1.11703,1.11712,15200000.0
2007-04-26 21:06:00,1.1177,1.1178,1.1177,1.1178,9000000.0
2007-04-26 21:07:00,1.1177,1.1178,1.1177,1.1178,9000000.0
2007-04-26 21:08:00,1.1177,1.1177,1.1176,1.1177,9000000.0
2007-04-26 21:09:00,1.1178,1.1178,1.1176,1.1176,9000000.0
2007-04-26 21:10:00,1.11694,1.11729,1.1168,1.11729,9000000.0
2007-04-26 21:11:00,1.11656,1.11733,1.11656,1.11719,5200000.0
2007-04-26 21:12:00,1.1176,1.1176,1.1176,1.1176,5600000.0
2007-04-26 21:13:00,1.1178,1.1178,1.1177,1.1177,5600000.0
2007-04-26 21:14:00,1.11737,1.11737,1.11727,1.11729,5600000.0
2007-04-26 21:15:00,1.11707,1.11739,1.11692,1.11692,18800000.0
2007-04-26 21:16:00,1.11674,1.11711,1.11663,1.11668,10200000.0
2007-04-26 21:17:00,1.1176,1.1176,1.1175,1.1175,7200000.0
2007-04-26 21:19:00,1.11693,1.11693,1.11665,1.11689,7200000.0
2007-04-26 21:21:00,1.11679,1.1168,1.11664,1.11669,11400000.0
2007-04-26 21:23:00,1.1166,1.11682,1.11649,1.11649,12000000.0
2007-04-26 21:24:00,1.11678,1.11699,1.11678,1.11695,5600000.0
2007-04-26 21:26:00,1.11687,1.11707,1.11682,1.11707,8400000.0
2007-04-26 21:27:00,1.11676,1.11689,1.11657,1.11657,4600000.0
2007-04-26 21:28:00,1.1172,1.1173,1.1172,1.1173,14800000.0
2007-04-26 21:29:00,1.1174,1.1176,1.1174,1.1175,14800000.0
2007-04-26 21:31:00,1.11713,1.11728,1.11652,1.1167,14800000.0
2007-04-26 21:32:00,1.11699,1.11729,1.11686,1.11686,15400000.0
2007-04-26 21:33:00,1.11695,1.11707,1.11681,1.117,16400000.0
2007-04-26 21:34:00,1.11726,1.11726,1.11676,1.11704,12200000.0
2007-04-26 21:35:00,1.1168,1.11718,1.11673,1.11709,20800000.0
2007-04-26 21:37:00,1.11689,1.11707,1.11688,1.11699,11400000.0
2007-04-26 21:38:00,1.11683,1.11719,1.11654,1.11688,18000000.0
2007-04-26 21:39:00,1.11679,1.11713,1.11675,1.11682,28600000.0
2007-04-26 21:40:00,1.11664,1.11677,1.11615,1.11648,21000000.0
2007-04-26 21:41:00,1.1174,1.1174,1.1174,1.1174,11200000.0
2007-04-26 21:42:00,1.11674,1.11694,1.11669,1.11669,11200000.0
2007-04-26 21:44:00,1.1166,1.11693,1.11657,1.11676,5200000.0
2007-04-26 21:45:00,1.1173,1.1173,1.1172,1.1172,13000000.0
2007-04-26 21:47:00,1.1173,1.1174,1.1172,1.1173,13000000.0
2007-04-26 21:48:00,1.11679,1.11708,1.1165,1.11708,13000000.0
2007-04-26 21:49:00,1.11728,1.11739,1.11688,1.11709,24400000.0
2007-04-26 21:50:00,1.11726,1.11726,1.11682,1.11682,7400000.0
2007-04-26 21:51:00,1.11696,1.11696,1.1168,1.1168,5800000.0
2007-04-26 21:52:00,1.11674,1.11702,1.11674,1.11697,4800000.0
2007-04-26 21:53:00,1.11713,1.11727,1.11691,1.11727,6400000.0
2007-04-26 21:54:00,1.11738,1.11738,1.1166,1.11683,24400000.0
2007-04-26 21:55:00,1.1166,1.11706,1.1166,1.11706,19200000.0
2007-04-26 21:57:00,1.11696,1.11716,1.11696,1.11713,4800000.0
2007-04-26 21:58:00,1.11708,1.11724,1.11694,1.11724,10400000.0
2007-04-26 21:59:00,1.11692,1.11705,1.11654,1.11681,10600000.0
2007-04-26 22:00:00,1.11689,1.11724,1.11689,1.11724,11200000.0
2007-04-26 22:02:00,1.11691,1.11725,1.11681,1.11681,9000000.0
2007-04-26 22:03:00,1.11677,1.11721,1.11677,1.11721,5600000.0
2007-04-26 22:05:00,1.1176,1.1176,1.1176,1.1176,9000000.0
2007-04-26 22:06:00,1.11717,1.11752,1.11709,1.11709,9000000.0
2007-04-26 22:07:00,1.11701,1.1173,1.11695,1.11695,10600000.0
2007-04-26 22:08:00,1.1176,1.1176,1.11659,1.11725,6600000.0
2007-04-26 22:09:00,1.1175,1.1175,1.1174,1.1175,13400000.0
2007-04-26 22:10:00,1.11698,1.1174,1.11697,1.11722,13400000.0
2007-04-26 22:11:00,1.11698,1.11727,1.11689,1.11704,14400000.0
2007-04-26 22:12:00,1.11744,1.11745,1.11716,1.11739,9800000.0
2007-04-26 22:13:00,1.11743,1.11743,1.11704,1.11714,7800000.0
2007-04-26 22:14:00,1.11739,1.11758,1.11698,1.11698,12200000.0
2007-04-26 22:15:00,1.11698,1.11709,1.11698,1.11703,20800000.0
2007-04-26 22:18:00,1.11729,1.11729,1.11702,1.11702,5000000.0
2007-04-26 22:19:00,1.11734,1.11734,1.11707,1.11707,4200000.0
2007-04-26 22:20:00,1.11712,1.11712,1.11699,1.11699,2600000.0
2007-04-26 22:21:00,1.1177,1.1177,1.1175,1.1175,8200000.0
2007-04-26 22:22:00,1.1174,1.1174,1.11704,1.11704,8200000.0
2007-04-26 22:24:00,1.11722,1.11722,1.1168,1.1168,18000000.0
2007-04-26 22:25:00,1.11681,1.11712,1.11681,1.11712,18000000.0
2007-04-26 22:27:00,1.11665,1.11713,1.11665,1.11713,17600000.0
2007-04-26 22:28:00,1.11714,1.1175,1.11692,1.11694,8800000.0
2007-04-26 22:29:00,1.1175,1.1175,1.1175,1.1175,11400000.0
2007-04-26 22:30:00,1.11692,1.11699,1.11641,1.11687,11400000.0
2007-04-26 22:31:00,1.11674,1.11674,1.11646,1.11666,24400000.0
2007-04-26 22:32:00,1.11668,1.11686,1.11666,1.11671,19400000.0
2007-04-26 22:33:00,1.11698,1.11698,1.11679,1.11679,3200000.0
2007-04-26 22:35:00,1.117,1.11703,1.11668,1.11703,17200000.0
2007-04-26 22:39:00,1.1173,1.1174,1.1173,1.1174,6000000.0
2007-04-26 22:40:00,1.1169,1.1169,1.11661,1.11661,6000000.0
2007-04-26 22:41:00,1.1173,1.1173,1.1172,1.1173,10400000.0
2007-04-26 22:42:00,1.11652,1.1166,1.11636,1.11651,10400000.0
2007-04-26 22:43:00,1.11659,1.11684,1.11659,1.11676,12200000.0
2007-04-26 22:44:00,1.11675,1.11691,1.11648,1.11664,15600000.0
2007-04-26 22:45:00,1.1173,1.1173,1.1172,1.1172,11200000.0
2007-04-26 22:46:00,1.1173,1.1173,1.1172,1.1172,11200000.0
2007-04-26 22:47:00,1.11677,1.11677,1.11642,1.11642,11200000.0
2007-04-26 22:48:00,1.1171,1.1171,1.1171,1.1171,13200000.0
2007-04-26 22:49:00,1.117,1.1171,1.117,1.1171,13200000.0
2007-04-26 22:51:00,1.11636,1.11643,1.11608,1.11608,13200000.0
2007-04-26 22:52:00,1.1167,1.1167,1.1167,1.1167,25400000.0
2007-04-26 22:53:00,1.11615,1.11644,1.11608,1.11623,25400000.0
2007-04-26 22:54:00,1.11583,1.11627,1.11583,1.116,9400000.0
2007-04-26 22:55:00,1.11598,1.11621,1.11567,1.11599,18600000.0
2007-04-26 22:56:00,1.11596,1.1165,1.11581,1.11638,7800000.0
2007-04-26 22:57:00,1.11618,1.11657,1.11618,1.11646,19600000.0
2007-04-26 22:58:00,1.1168,1.1169,1.1168,1.1169,33200000.0
2007-04-26 22:59:00,1.11657,1.11657,1.11607,1.11607,33200000.0
2007-04-26 23:00:00,1.11563,1.11598,1.11563,1.11598,10600000.0
2007-04-26 23:01:00,1.11651,1.11653,1.11599,1.11617,6800000.0
2007-04-26 23:02:00,1.11644,1.11644,1.11606,1.11635,4200000.0
2007-04-26 23:03:00,1.1169,1.1169,1.1168,1.1169,9000000.0
2007-04-26 23:04:00,1.11605,1.11675,1.11605,1.11631,9000000.0
2007-04-26 23:05:00,1.11616,1.11639,1.11609,1.11621,13200000.0
2007-04-26 23:06:00,1.11569,1.11579,1.11569,1.11579,4800000.0
2007-04-26 23:07:00,1.11582,1.11629,1.11577,1.11607,15000000.0
2007-04-26 23:08:00,1.11636,1.11685,1.11617,1.1165,7600000.0
2007-04-26 23:09:00,1.11635,1.11635,1.11592,1.11592,3600000.0
2007-04-26 23:10:00,1.11596,1.11643,1.11596,1.11605,17200000.0
2007-04-26 23:11:00,1.1165,1.1166,1.1165,1.1166,17000000.0
2007-04-26 23:12:00,1.11566,1.11621,1.11566,1.11588,17000000.0
2007-04-26 23:13:00,1.11587,1.11618,1.11584,1.11597,17800000.0
2007-04-26 23:14:00,1.11584,1.11624,1.11584,1.11624,11200000.0
2007-04-26 23:15:00,1.11616,1.11642,1.1159,1.1159,12200000.0
2007-04-26 23:16:00,1.11586,1.11645,1.11586,1.1162,24400000.0
2007-04-26 23:18:00,1.11583,1.11609,1.11558,1.11609,8400000.0
2007-04-26 23:19:00,1.11559,1.11562,1.11559,1.11562,2600000.0
2007-04-26 23:20:00,1.11581,1.11581,1.11574,1.11574,6400000.0
2007-04-26 23:21:00,1.11609,1.11609,1.11594,1.11594,9400000.0
2007-04-26 23:22:00,1.11611,1.11611,1.11522,1.11569,11800000.0
2007-04-26 23:23:00,1.11574,1.11574,1.11539,1.11554,8400000.0
2007-04-26 23:24:00,1.11527,1.11564,1.11513,1.11562,8400000.0
2007-04-26 23:25:00,1.11549,1.11549,1.11508,1.1154,6800000.0
2007-04-26 23:26:00,1.11544,1.11581,1.11543,1.11561,15000000.0
2007-04-26 23:27:00,1.11531,1.11536,1.11478,1.11478,13600000.0
2007-04-26 23:28:00,1.11542,1.11597,1.11542,1.11597,4800000.0
2007-04-26 23:29:00,1.11608,1.11615,1.11606,1.11606,7600000.0
2007-04-26 23:30:00,1.11619,1.1165,1.11573,1.11615,14600000.0
2007-04-26 23:31:00,1.11617,1.11617,1.11591,1.11591,13800000.0
2007-04-26 23:32:00,1.11618,1.11647,1.11604,1.11647,10000000.0
2007-04-26 23:33:00,1.11617,1.11693,1.11617,1.11657,8200000.0
2007-04-26 23:34:00,1.11704,1.11704,1.11685,1.11685,9600000.0
2007-04-26 23:35:00,1.11658,1.11674,1.11638,1.11646,24800000.0
2007-04-26 23:36:00,1.11641,1.11664,1.11641,1.11664,4200000.0
2007-04-26 23:37:00,1.1171,1.1172,1.1171,1.1171,18400000.0
2007-04-26 23:38:00,1.11661,1.11661,1.11631,1.11642,18400000.0
2007-04-26 23:40:00,1.11664,1.11664,1.11628,1.11629,8800000.0
2007-04-26 23:41:00,1.1171,1.1171,1.1171,1.1171,5200000.0
2007-04-26 23:43:00,1.11631,1.11652,1.11631,1.11642,5200000.0
2007-04-26 23:44:00,1.11659,1.11697,1.11659,1.11681,13200000.0
2007-04-26 23:45:00,1.117,1.117,1.11652,1.11669,6800000.0
2007-04-26 23:46:00,1.11685,1.11704,1.11675,1.11675,24600000.0
2007-04-26 23:47:00,1.1164,1.11655,1.1164,1.11655,7000000.0
2007-04-26 23:48:00,1.11669,1.11669,1.11639,1.11639,4200000.0
2007-04-26 23:51:00,1.1167,1.11682,1.11655,1.11656,7200000.0
2007-04-26 23:53:00,1.11661,1.11668,1.11661,1.11668,3400000.0
2007-04-26 23:54:00,1.11668,1.11729,1.11647,1.11647,10400000.0
2007-04-26 23:55:00,1.11643,1.11676,1.11635,1.11656,15200000.0
2007-04-26 23:56:00,1.11627,1.1169,1.11627,1.11683,19400000.0
2007-04-26 23:57:00,1.11669,1.11701,1.1164,1.11643,10200000.0
2007-04-26 23:58:00,1.11619,1.11677,1.11605,1.11677,16200000.0
2007-04-26 23:59:00,1.11625,1.11655,1.11597,1.11597,8600000.0
2007-04-27 00:00:00,1.11618,1.11629,1.11606,1.11624,11600000.0
2007-04-27 00:01:00,1.11607,1.11626,1.11567,1.11567,13000000.0
2007-04-27 00:02:00,1.11602,1.11606,1.11602,1.11606,2600000.0
2007-04-27 00:03:00,1.11639,1.11656,1.11605,1.11605,21800000.0
2007-04-27 00:04:00,1.11636,1.11636,1.11622,1.11622,4000000.0
2007-04-27 00:05:00,1.11635,1.11659,1.11614,1.11625,13600000.0
2007-04-27 00:06:00,1.1169,1.1169,1.1168,1.1168,16600000.0
2007-04-27 00:07:00,1.11607,1.11653,1.11607,1.11614,16600000.0
2007-04-27 00:08:00,1.11607,1.11647,1.11607,1.11647,4000000.0
2007-04-27 00:09:00,1.1162,1.11671,1.11535,1.11535,13800000.0
2007-04-27 00:10:00,1.11527,1.11583,1.11527,1.11583,13200000.0
2007-04-27 00:11:00,1.11592,1.11592,1.11563,1.11563,10400000.0
2007-04-27 00:12:00,1.11575,1.11591,1.11552,1.11577,9400000.0
2007-04-27 00:13:00,1.11592,1.11606,1.11543,1.11543,11200000.0
2007-04-27 00:14:00,1.11578,1.11615,1.11559,1.11581,22200000.0
2007-04-27 00:15:00,1.11572,1.11628,1.11566,1.11573,24600000.0
2007-04-27 00:16:00,1.11583,1.11599,1.11577,1.11599,8400000.0
2007-04-27 00:17:00,1.11587,1.1162,1.11556,1.11599,18000000.0
2007-04-27 00:18:00,1.1157,1.11596,1.11563,1.11596,8000000.0
2007-04-27 00:19:00,1.11568,1.11601,1.11568,1.1157,27600000.0
2007-04-27 00:20:00,1.11545,1.11567,1.11537,1.11537,9200000.0
2007-04-27 00:21:00,1.11502,1.11549,1.11486,1.11534,13000000.0
2007-04-27 00:22:00,1.11563,1.11563,1.11553,1.11553,3400000.0
2007-04-27 00:23:00,1.11601,1.11625,1.11594,1.11625,6800000.0
2007-04-27 00:24:00,1.11637,1.11637,1.11584,1.11584,20400000.0
2007-04-27 00:25:00,1.11588,1.11605,1.11585,1.11605,13000000.0
2007-04-27 00:26:00,1.11627,1.11627,1.1158,1.11612,9600000.0
2007-04-27 00:27:00,1.1165,1.1165,1.1165,1.1165,5800000.0
2007-04-27 00:28:00,1.11631,1.11631,1.11603,1.11603,5800000.0
2007-04-27 00:29:00,1.11596,1.11617,1.11596,1.11617,3200000.0
2007-04-27 00:30:00,1.1158,1.11623,1.1158,1.11623,13800000.0
2007-04-27 00:31:00,1.1165,1.1166,1.1165,1.1166,21800000.0
2007-04-27 00:32:00,1.11614,1.11641,1.11593,1.11593,21800000.0
2007-04-27 00:33:00,1.11643,1.11666,1.11621,1.11655,19800000.0
2007-04-27 00:34:00,1.11623,1.11642,1.11617,1.11617,5800000.0
2007-04-27 00:35:00,1.1165,1.1165,1.1165,1.1165,6400000.0
2007-04-27 00:36:00,1.11626,1.11627,1.11609,1.11611,6400000.0
2007-04-27 00:37:00,1.1166,1.1166,1.1165,1.1165,13400000.0
2007-04-27 00:38:00,1.1166,1.1166,1.1166,1.1166,13400000.0
2007-04-27 00:39:00,1.1162,1.11716,1.1162,1.11653,13400000.0
2007-04-27 00:40:00,1.11682,1.11727,1.11645,1.11727,15600000.0
2007-04-27 00:41:00,1.11667,1.11667,1.1163,1.1163,7400000.0
2007-04-27 00:42:00,1.11693,1.11693,1.11662,1.11675,12800000.0
2007-04-27 00:43:00,1.11642,1.11675,1.11636,1.11636,15200000.0
2007-04-27 00:44:00,1.11668,1.11679,1.11647,1.11664,25400000.0
2007-04-27 00:45:00,1.11641,1.1166,1.11641,1.11642,7400000.0
2007-04-27 00:46:00,1.1171,1.1171,1.117,1.1171,6200000.0
2007-04-27 00:47:00,1.117,1.117,1.117,1.117,6200000.0
2007-04-27 00:48:00,1.11661,1.11666,1.11655,1.1166,6200000.0
2007-04-27 00:49:00,1.11662,1.11692,1.11638,1.11692,22000000.0
2007-04-27 00:50:00,1.11641,1.11664,1.11635,1.11644,21200000.0
2007-04-27 00:51:00,1.11657,1.11657,1.11565,1.11634,12000000.0
2007-04-27 00:52:00,1.11634,1.11657,1.11612,1.11657,13800000.0
2007-04-27 00:53:00,1.1167,1.1167,1.1166,1.1167,14800000.0
2007-04-27 00:55:00,1.1166,1.1166,1.1165,1.1166,14800000.0
2007-04-27 00:58:00,1.1165,1.1165,1.1165,1.1165,14800000.0
2007-04-27 00:59:00,1.1166,1.1166,1.1165,1.1166,14800000.0
2007-04-27 01:00:00,1.11617,1.11617,1.11595,1.11595,14800000.0
2007-04-27 01:01:00,1.1159,1.11622,1.11538,1.11577,25800000.0
2007-04-27 01:02:00,1.11582,1.11611,1.11569,1.11586,16600000.0
2007-04-27 01:03:00,1.11585,1.11623,1.11545,1.11545,14600000.0
2007-04-27 01:04:00,1.11581,1.11612,1.11565,1.11587,13000000.0
2007-04-27 01:05:00,1.11601,1.11634,1.11589,1.11592,17400000.0
2007-04-27 01:06:00,1.11621,1.11621,1.11563,1.11585,10600000.0
2007-04-27 01:07:00,1.11582,1.11634,1.11582,1.11619,15400000.0
2007-04-27 01:08:00,1.11587,1.11611,1.11587,1.11592,15800000.0
2007-04-27 01:09:00,1.1158,1.11626,1.11568,1.11568,11400000.0
2007-04-27 01:10:00,1.11573,1.11636,1.11563,1.11636,18000000.0
2007-04-27 01:11:00,1.11616,1.11621,1.11595,1.11605,14200000.0
2007-04-27 01:12:00,1.11597,1.11612,1.11581,1.11592,24800000.0
2007-04-27 01:13:00,1.1164,1.1164,1.1161,1.1164,16200000.0
2007-04-27 01:14:00,1.11594,1.11603,1.11594,1.11603,16200000.0
2007-04-27 01:15:00,1.11614,1.11614,1.11582,1.11603,6200000.0
2007-04-27 01:16:00,1.11575,1.11597,1.11565,1.11597,8800000.0
2007-04-27 01:17:00,1.11612,1.11615,1.11599,1.11599,12800000.0
2007-04-27 01:18:00,1.11549,1.11623,1.11549,1.11602,33600000.0
2007-04-27 01:19:00,1.11605,1.11626,1.11594,1.11613,12200000.0
2007-04-27 01:20:00,1.11621,1.11621,1.11581,1.11587,13400000.0
2007-04-27 01:21:00,1.11593,1.1161,1.11548,1.1161,27000000.0
2007-04-27 01:22:00,1.11612,1.11612,1.11591,1.11593,19200000.0
2007-04-27 01:23:00,1.11595,1.11624,1.11587,1.11618,29000000.0
2007-04-27 01:24:00,1.11604,1.11607,1.11579,1.11607,10600000.0
2007-04-27 01:25:00,1.11603,1.11634,1.11578,1.11634,20800000.0
2007-04-27 01:26:00,1.11631,1.11631,1.11588,1.11596,13200000.0
2007-04-27 01:27:00,1.11602,1.11638,1.11602,1.11604,6800000.0
2007-04-27 01:28:00,1.11631,1.11656,1.11614,1.11614,10800000.0
2007-04-27 01:29:00,1.11598,1.11617,1.11568,1.11568,8000000.0
2007-04-27 01:30:00,1.11581,1.11657,1.11581,1.11657,21000000.0
2007-04-27 01:31:00,1.11616,1.11616,1.11553,1.11571,19800000.0
2007-04-27 01:32:00,1.11554,1.1158,1.11554,1.1156,5800000.0
2007-04-27 01:33:00,1.1163,1.1163,1.1163,1.1163,9800000.0
2007-04-27 01:34:00,1.11599,1.11599,1.11543,1.11543,9800000.0
2007-04-27 01:35:00,1.11561,1.11627,1.11561,1.11602,27600000.0
2007-04-27 01:36:00,1.116,1.11604,1.11567,1.11604,15600000.0
2007-04-27 01:37:00,1.1164,1.1164,1.1163,1.1163,9200000.0
2007-04-27 01:39:00,1.11601,1.11602,1.11568,1.11573,9200000.0
2007-04-27 01:40:00,1.11608,1.11645,1.11608,1.11645,9400000.0
2007-04-27 01:41:00,1.11641,1.11666,1.11629,1.11666,16800000.0
2007-04-27 01:42:00,1.11634,1.11634,1.11594,1.11598,18600000.0
2007-04-27 01:43:00,1.11666,1.11666,1.11621,1.11646,10600000.0
2007-04-27 01:44:00,1.11678,1.11678,1.11597,1.11597,20800000.0
2007-04-27 01:45:00,1.11636,1.11667,1.11622,1.11636,23200000.0
2007-04-27 01:46:00,1.11621,1.11632,1.11616,1.11622,13000000.0
2007-04-27 01:47:00,1.117,1.117,1.1168,1.1169,12200000.0
2007-04-27 01:48:00,1.1164,1.11671,1.11638,1.11657,12200000.0
2007-04-27 01:49:00,1.1162,1.11642,1.11597,1.11623,10400000.0
2007-04-27 01:50:00,1.11586,1.11622,1.11586,1.11608,14400000.0
2007-04-27 01:51:00,1.11615,1.11661,1.11608,1.11608,24200000.0
2007-04-27 01:52:00,1.1165,1.11682,1.11649,1.11657,12600000.0
2007-04-27 01:53:00,1.11636,1.1164,1.11608,1.11634,15600000.0
2007-04-27 01:54:00,1.11616,1.11618,1.11573,1.11595,15200000.0
2007-04-27 01:55:00,1.11631,1.11686,1.11631,1.11658,19200000.0
2007-04-27 01:56:00,1.11679,1.11699,1.11648,1.11675,15000000.0
2007-04-27 01:57:00,1.1169,1.11722,1.11689,1.11722,13000000.0
2007-04-27 01:58:00,1.11688,1.11696,1.11671,1.11671,6800000.0
2007-04-27 01:59:00,1.11667,1.11714,1.11667,1.11714,8200000.0
2007-04-27 02:00:00,1.1168,1.11732,1.11637,1.11732,15200000.0
2007-04-27 02:01:00,1.11734,1.11738,1.11704,1.11738,13400000.0
2007-04-27 02:02:00,1.1174,1.1177,1.11722,1.11767,10800000.0
2007-04-27 02:03:00,1.11716,1.11732,1.11706,1.11711,15600000.0
2007-04-27 02:04:00,1.11754,1.11754,1.11674,1.11715,11400000.0
2007-04-27 02:05:00,1.11682,1.11682,1.11661,1.11666,15000000.0
2007-04-27 02:06:00,1.11672,1.11702,1.11642,1.11676,19000000.0
2007-04-27 02:07:00,1.11733,1.11733,1.11692,1.11705,20800000.0
2007-04-27 02:08:00,1.11689,1.11715,1.11685,1.11715,14200000.0
2007-04-27 02:09:00,1.1177,1.1177,1.1176,1.1177,20000000.0
2007-04-27 02:10:00,1.11726,1.11759,1.11718,1.11742,20000000.0
2007-04-27 02:11:00,1.11737,1.1174,1.11711,1.11711,4200000.0
2007-04-27 02:12:00,1.11747,1.11747,1.11709,1.11727,13200000.0
2007-04-27 02:13:00,1.11717,1.11726,1.11706,1.1172,17000000.0
2007-04-27 02:14:00,1.11718,1.11756,1.11706,1.11748,11800000.0
2007-04-27 02:15:00,1.11701,1.11716,1.11693,1.11694,11000000.0
2007-04-27 02:16:00,1.11688,1.11688,1.11642,1.11661,22000000.0
2007-04-27 02:17:00,1.11736,1.11736,1.11688,1.11688,4000000.0
2007-04-27 02:18:00,1.11714,1.11741,1.11661,1.11666,14000000.0
2007-04-27 02:19:00,1.11646,1.11685,1.11646,1.11648,7800000.0
2007-04-27 02:20:00,1.11656,1.11698,1.11656,1.11675,19000000.0
2007-04-27 02:21:00,1.11651,1.11708,1.11635,1.11635,19800000.0
2007-04-27 02:22:00,1.11681,1.11681,1.11673,1.11673,3200000.0
2007-04-27 02:23:00,1.11658,1.11707,1.11636,1.11707,12400000.0
2007-04-27 02:24:00,1.11651,1.11667,1.11628,1.11652,6200000.0
2007-04-27 02:25:00,1.11689,1.11717,1.11674,1.11689,8400000.0
2007-04-27 02:26:00,1.1171,1.1172,1.1171,1.1172,16400000.0
2007-04-27 02:27:00,1.11677,1.11677,1.11645,1.11663,16400000.0
2007-04-27 02:28:00,1.11658,1.11682,1.11635,1.11635,20800000.0
2007-04-27 02:29:00,1.11671,1.11684,1.11662,1.11662,9600000.0
2007-04-27 02:30:00,1.1167,1.11713,1.11665,1.11669,12600000.0
2007-04-27 02:31:00,1.1174,1.1175,1.1173,1.1175,6400000.0
2007-04-27 02:32:00,1.11719,1.11719,1.11701,1.11713,6400000.0
2007-04-27 02:33:00,1.11699,1.11735,1.11699,1.11735,5600000.0
2007-04-27 02:34:00,1.11678,1.11741,1.11678,1.11701,9200000.0
2007-04-27 02:35:00,1.11748,1.11748,1.11703,1.1172,4600000.0
2007-04-27 02:36:00,1.11686,1.11724,1.11686,1.11724,3400000.0
2007-04-27 02:37:00,1.11765,1.11776,1.11732,1.1175,22600000.0
2007-04-27 02:38:00,1.118,1.1181,1.118,1.1181,30000000.0
2007-04-27 02:39:00,1.11758,1.11788,1.11758,1.11769,30000000.0
2007-04-27 02:40:00,1.1173,1.11785,1.11721,1.11785,15600000.0
2007-04-27 02:41:00,1.11712,1.11765,1.11712,1.11728,13000000.0
2007-04-27 02:42:00,1.11719,1.11731,1.11717,1.11731,10800000.0
2007-04-27 02:43:00,1.11733,1.11775,1.11719,1.11733,13200000.0
2007-04-27 02:44:00,1.11697,1.11791,1.11697,1.11738,22800000.0
2007-04-27 02:45:00,1.11759,1.11759,1.11727,1.11727,2000000.0
2007-04-27 02:46:00,1.11713,1.11751,1.11712,1.11735,14800000.0
2007-04-27 02:47:00,1.1174,1.11768,1.11719,1.11719,15200000.0
2007-04-27 02:48:00,1.1178,1.1179,1.1178,1.1179,31400000.0
2007-04-27 02:50:00,1.11741,1.11757,1.11729,1.11737,31400000.0
2007-04-27 02:51:00,1.11721,1.1174,1.11689,1.11726,16400000.0
2007-04-27 02:52:00,1.11722,1.11722,1.11692,1.11703,10400000.0
2007-04-27 02:53:00,1.11697,1.11747,1.11697,1.11728,14600000.0
2007-04-27 02:54:00,1.11709,1.11716,1.11686,1.11706,10800000.0
2007-04-27 02:55:00,1.11703,1.11703,1.1169,1.1169,6200000.0
2007-04-27 02:56:00,1.1174,1.1175,1.1174,1.1175,8800000.0
2007-04-27 02:57:00,1.1176,1.1177,1.1176,1.1176,8800000.0
2007-04-27 02:58:00,1.11756,1.11759,1.11738,1.11745,8800000.0
2007-04-27 02:59:00,1.11729,1.11761,1.11729,1.11742,16600000.0
2007-04-27 03:00:00,1.11724,1.11762,1.11715,1.11732,18800000.0
2007-04-27 03:01:00,1.1168,1.11743,1.1168,1.11743,22000000.0
2007-04-27 03:02:00,1.11751,1.11785,1.11689,1.11689,13200000.0
2007-04-27 03:03:00,1.11738,1.11738,1.11701,1.11719,14800000.0
2007-04-27 03:04:00,1.11721,1.11749,1.11695,1.11695,20400000.0
2007-04-27 03:05:00,1.1175,1.1175,1.1175,1.1175,4800000.0
2007-04-27 03:06:00,1.11691,1.11726,1.11688,1.11688,4800000.0
2007-04-27 03:07:00,1.11712,1.11712,1.1167,1.11687,11800000.0
2007-04-27 03:10:00,1.1176,1.1176,1.1176,1.1176,8000000.0
2007-04-27 03:11:00,1.1172,1.11727,1.11684,1.11723,8000000.0
2007-04-27 03:12:00,1.11691,1.117,1.11671,1.117,4800000.0
2007-04-27 03:13:00,1.11696,1.11709,1.11682,1.11709,18000000.0
2007-04-27 03:14:00,1.11651,1.11674,1.11651,1.11674,3200000.0
2007-04-27 03:15:00,1.11665,1.11665,1.11657,1.11657,8200000.0
2007-04-27 03:16:00,1.1169,1.1171,1.1169,1.1171,27200000.0
2007-04-27 03:17:00,1.11614,1.11709,1.11614,1.1166,27200000.0
2007-04-27 03:18:00,1.11654,1.11678,1.1164,1.1164,5600000.0
2007-04-27 03:19:00,1.11648,1.11669,1.11641,1.11657,25400000.0
2007-04-27 03:20:00,1.11642,1.11706,1.11642,1.11706,17600000.0
2007-04-27 03:21:00,1.11668,1.11684,1.1165,1.1165,11600000.0
2007-04-27 03:22:00,1.1163,1.11647,1.11629,1.11647,21600000.0
2007-04-27 03:23:00,1.1163,1.11694,1.11621,1.11656,21400000.0
2007-04-27 03:24:00,1.11639,1.11658,1.11639,1.11644,8600000.0
2007-04-27 03:25:00,1.11653,1.11694,1.11623,1.11675,17000000.0
2007-04-27 03:26:00,1.11668,1.11689,1.11665,1.11672,5200000.0
2007-04-27 03:27:00,1.1167,1.11722,1.11663,1.11663,23400000.0
2007-04-27 03:28:00,1.1169,1.1169,1.11654,1.11659,4200000.0
2007-04-27 03:29:00,1.1173,1.1173,1.1171,1.1172,6400000.0
2007-04-27 03:30:00,1.1171,1.1172,1.1171,1.1171,6400000.0
2007-04-27 03:31:00,1.11694,1.11701,1.11678,1.11678,6400000.0
2007-04-27 03:32:00,1.11716,1.11716,1.11632,1.11647,13400000.0
2007-04-27 03:33:00,1.11647,1.11686,1.11637,1.11674,10600000.0
2007-04-27 03:34:00,1.1168,1.1169,1.1168,1.1168,8000000.0
2007-04-27 03:35:00,1.11634,1.11658,1.11622,1.11622,8000000.0
2007-04-27 03:36:00,1.11596,1.11615,1.11554,1.11554,9400000.0
2007-04-27 03:37:00,1.11596,1.11606,1.11585,1.11586,14600000.0
2007-04-27 03:38:00,1.11584,1.11618,1.11576,1.11597,12800000.0
2007-04-27 03:39:00,1.11577,1.11601,1.11558,1.11575,13400000.0
2007-04-27 03:40:00,1.11549,1.11549,1.11532,1.11532,18800000.0
2007-04-27 03:41:00,1.11529,1.11571,1.11529,1.11551,12400000.0
2007-04-27 03:42:00,1.11572,1.11579,1.11553,1.11553,10200000.0
2007-04-27 03:43:00,1.11561,1.1158,1.11546,1.1158,6600000.0
2007-04-27 03:44:00,1.11584,1.11624,1.11559,1.11601,12200000.0
2007-04-27 03:45:00,1.11563,1.11597,1.11545,1.11597,18800000.0
2007-04-27 03:46:00,1.11575,1.11575,1.11525,1.11542,9400000.0
2007-04-27 03:47:00,1.11529,1.11587,1.11513,1.11528,26000000.0
2007-04-27 03:48:00,1.11502,1.11547,1.11502,1.11502,19400000.0
2007-04-27 03:49:00,1.11571,1.11571,1.11519,1.11519,18000000.0
2007-04-27 03:50:00,1.11552,1.11577,1.11552,1.11567,5800000.0
2007-04-27 03:51:00,1.11566,1.1157,1.11536,1.11546,21600000.0
2007-04-27 03:52:00,1.11544,1.1158,1.11538,1.11538,18000000.0
2007-04-27 03:53:00,1.1159,1.1159,1.1159,1.1159,4600000.0
2007-04-27 03:54:00,1.1152,1.11565,1.1152,1.11565,4600000.0
2007-04-27 03:55:00,1.11546,1.11553,1.11546,1.11553,3200000.0
2007-04-27 03:56:00,1.116,1.116,1.116,1.116,13800000.0
2007-04-27 03:57:00,1.11511,1.11592,1.11511,1.11512,13800000.0
2007-04-27 03:58:00,1.11581,1.11592,1.11545,1.11545,14000000.0
2007-04-27 03:59:00,1.11624,1.11624,1.11577,1.11582,4600000.0
2007-04-27 04:00:00,1.11571,1.11629,1.11554,1.11575,17400000.0
2007-04-27 04:01:00,1.11584,1.11606,1.11529,1.11606,15200000.0
2007-04-27 04:02:00,1.11572,1.116,1.11562,1.116,11600000.0
2007-04-27 04:03:00,1.11642,1.11642,1.11572,1.11592,8600000.0
2007-04-27 04:04:00,1.11629,1.11629,1.11604,1.11625,10600000.0
2007-04-27 04:05:00,1.11621,1.11644,1.11621,1.11637,6800000.0
2007-04-27 04:06:00,1.11653,1.11669,1.11637,1.11666,9200000.0
2007-04-27 04:07:00,1.11667,1.11674,1.11594,1.11668,23200000.0
2007-04-27 04:08:00,1.117,1.1171,1.1169,1.117,10400000.0
2007-04-27 04:09:00,1.11656,1.11684,1.11656,1.11676,10400000.0
2007-04-27 04:10:00,1.11649,1.11678,1.11644,1.11678,8600000.0
2007-04-27 04:11:00,1.11643,1.11673,1.11629,1.11636,15400000.0
2007-04-27 04:12:00,1.11633,1.11657,1.11624,1.11652,6800000.0
2007-04-27 04:13:00,1.11679,1.11707,1.11672,1.11691,16400000.0
2007-04-27 04:14:00,1.11669,1.1168,1.11621,1.11641,18000000.0
2007-04-27 04:15:00,1.1168,1.11688,1.11662,1.11677,11600000.0
2007-04-27 04:16:00,1.11651,1.1167,1.11638,1.11649,8200000.0
2007-04-27 04:17:00,1.11673,1.11698,1.11656,1.11697,17400000.0
2007-04-27 04:18:00,1.11667,1.11745,1.11664,1.11679,24200000.0
2007-04-27 04:19:00,1.11644,1.11688,1.11643,1.11688,5200000.0
2007-04-27 04:20:00,1.11615,1.1167,1.11615,1.11652,23000000.0
2007-04-27 04:21:00,1.11697,1.11731,1.11674,1.11674,10200000.0
2007-04-27 04:22:00,1.11668,1.1168,1.11652,1.11663,13200000.0
2007-04-27 04:23:00,1.11655,1.11698,1.11655,1.11663,9400000.0
2007-04-27 04:24:00,1.11678,1.11705,1.11678,1.1168,8000000.0
2007-04-27 04:25:00,1.11636,1.11676,1.11619,1.11643,13000000.0
2007-04-27 04:26:00,1.11652,1.11716,1.11652,1.11691,6800000.0
2007-04-27 04:27:00,1.11665,1.11727,1.11665,1.11699,14800000.0
2007-04-27 04:28:00,1.11683,1.11688,1.11655,1.11655,5800000.0
2007-04-27 04:29:00,1.1169,1.11708,1.11661,1.11674,20600000.0
2007-04-27 04:30:00,1.1166,1.11687,1.1164,1.11687,8200000.0
2007-04-27 04:31:00,1.11669,1.11707,1.11655,1.11655,17600000.0
2007-04-27 04:32:00,1.1171,1.1172,1.1169,1.1169,13600000.0
2007-04-27 04:33:00,1.1168,1.11698,1.11642,1.11668,13600000.0
2007-04-27 04:34:00,1.11691,1.11691,1.1165,1.1165,16400000.0
2007-04-27 04:35:00,1.11632,1.1168,1.11632,1.11645,22600000.0
2007-04-27 04:36:00,1.11617,1.11662,1.11598,1.11617,21800000.0
2007-04-27 04:37:00,1.11646,1.11662,1.11629,1.11637,26600000.0
2007-04-27 04:38:00,1.11651,1.11689,1.11651,1.11681,19000000.0
2007-04-27 04:39:00,1.11654,1.11697,1.11638,1.11697,15400000.0
2007-04-27 04:40:00,1.11653,1.11657,1.11653,1.11657,5600000.0
2007-04-27 04:41:00,1.11655,1.11677,1.11637,1.11677,13600000.0
2007-04-27 04:42:00,1.11654,1.11676,1.11628,1.11628,18600000.0
2007-04-27 04:43:00,1.11646,1.11646,1.11626,1.11626,5000000.0
2007-04-27 04:44:00,1.11689,1.11728,1.11666,1.1167,22400000.0
2007-04-27 04:46:00,1.11652,1.11652,1.11605,1.11605,4600000.0
2007-04-27 04:47:00,1.11639,1.11677,1.11639,1.11677,2600000.0
2007-04-27 04:49:00,1.1167,1.1168,1.1167,1.1167,4800000.0
2007-04-27 04:50:00,1.11655,1.11666,1.11645,1.11666,4800000.0
2007-04-27 04:51:00,1.11652,1.11662,1.11605,1.11655,13400000.0
2007-04-27 04:52:00,1.11643,1.11643,1.11638,1.11638,2600000.0
2007-04-27 04:53:00,1.1165,1.1165,1.11628,1.11645,12400000.0
2007-04-27 04:54:00,1.11649,1.11653,1.11619,1.11619,12400000.0
2007-04-27 04:55:00,1.1169,1.1169,1.1167,1.1167,13200000.0
2007-04-27 04:56:00,1.11625,1.11696,1.11623,1.11696,13200000.0
2007-04-27 04:57:00,1.11642,1.11672,1.11633,1.11633,11800000.0
2007-04-27 04:58:00,1.11629,1.11657,1.11617,1.11636,25400000.0
2007-04-27 04:59:00,1.11635,1.1164,1.11584,1.11625,10800000.0
2007-04-27 05:00:00,1.11644,1.1166,1.11634,1.11641,10400000.0
2007-04-27 05:01:00,1.11658,1.11658,1.11648,1.11648,2600000.0
2007-04-27 05:02:00,1.1167,1.1168,1.1167,1.1168,4200000.0
2007-04-27 05:03:00,1.1164,1.11667,1.11637,1.11667,4200000.0
2007-04-27 05:04:00,1.11624,1.11648,1.11624,1.11648,6400000.0
2007-04-27 05:05:00,1.1167,1.1168,1.1167,1.1167,10400000.0
2007-04-27 05:06:00,1.1166,1.1166,1.1166,1.1166,10400000.0
2007-04-27 05:07:00,1.11629,1.11641,1.1161,1.1161,10400000.0
2007-04-27 05:08:00,1.11655,1.11655,1.11645,1.11645,4400000.0
2007-04-27 05:09:00,1.11622,1.11623,1.116,1.11622,11000000.0
2007-04-27 05:10:00,1.11575,1.11649,1.11575,1.1162,14800000.0
2007-04-27 05:11:00,1.11624,1.1165,1.11611,1.11611,7400000.0
2007-04-27 05:12:00,1.11642,1.11657,1.11638,1.11657,20400000.0
2007-04-27 05:13:00,1.11653,1.11678,1.11653,1.1166,24000000.0
2007-04-27 05:14:00,1.11649,1.11649,1.11582,1.11582,10400000.0
2007-04-27 05:15:00,1.11644,1.11683,1.11625,1.11642,18000000.0
2007-04-27 05:16:00,1.1164,1.11645,1.11635,1.11635,8000000.0
2007-04-27 05:17:00,1.11629,1.11646,1.11598,1.11609,14200000.0
2007-04-27 05:18:00,1.11584,1.1163,1.11547,1.1163,20800000.0
2007-04-27 05:19:00,1.11578,1.11623,1.11559,1.11623,13000000.0
2007-04-27 05:20:00,1.1164,1.1164,1.1163,1.1163,5800000.0
2007-04-27 05:21:00,1.11596,1.11605,1.11551,1.11584,5800000.0
2007-04-27 05:22:00,1.11631,1.11631,1.11585,1.11612,7000000.0
2007-04-27 05:23:00,1.11591,1.11629,1.11587,1.11606,28200000.0
2007-04-27 05:24:00,1.11584,1.1162,1.11563,1.11563,15000000.0
2007-04-27 05:25:00,1.11577,1.11577,1.11551,1.11573,14000000.0
2007-04-27 05:26:00,1.1156,1.11619,1.1156,1.11561,5600000.0
2007-04-27 05:27:00,1.11552,1.11576,1.11542,1.11554,25800000.0
2007-04-27 05:28:00,1.1157,1.11612,1.1157,1.11575,4800000.0
2007-04-27 05:29:00,1.1163,1.1163,1.1163,1.1163,10800000.0
2007-04-27 05:30:00,1.11592,1.11608,1.1158,1.1158,10800000.0
2007-04-27 05:31:00,1.11596,1.11605,1.11554,1.11564,13000000.0
2007-04-27 05:32:00,1.11587,1.11608,1.11557,1.11557,10400000.0
2007-04-27 05:33:00,1.11567,1.11595,1.11552,1.1156,26200000.0
2007-04-27 05:34:00,1.11544,1.11555,1.11534,1.11555,8200000.0
2007-04-27 05:35:00,1.11555,1.11571,1.11513,1.11558,10800000.0
2007-04-27 05:36:00,1.11525,1.11614,1.11525,1.11551,23600000.0
2007-04-27 05:37:00,1.1158,1.11586,1.11552,1.11562,24800000.0
2007-04-27 05:38:00,1.1161,1.1161,1.11556,1.11564,11400000.0
2007-04-27 05:39:00,1.11588,1.11588,1.11548,1.11548,3200000.0
2007-04-27 05:40:00,1.1162,1.1162,1.1162,1.1162,3200000.0
2007-04-27 05:41:00,1.11569,1.11595,1.11569,1.11595,3200000.0
2007-04-27 05:42:00,1.11601,1.11603,1.11563,1.11576,26800000.0
2007-04-27 05:43:00,1.11556,1.11621,1.11552,1.11566,21800000.0
2007-04-27 05:44:00,1.11563,1.11563,1.11556,1.11556,3200000.0
2007-04-27 05:45:00,1.11584,1.11584,1.11538,1.11569,26000000.0
2007-04-27 05:46:00,1.116,1.116,1.1159,1.1159,19200000.0
2007-04-27 05:47:00,1.11553,1.11559,1.11533,1.11533,19200000.0
2007-04-27 05:48:00,1.11561,1.11561,1.11521,1.11521,2600000.0
2007-04-27 05:49:00,1.11521,1.11554,1.11521,1.11554,11200000.0
2007-04-27 05:50:00,1.1159,1.1159,1.1158,1.1159,5800000.0
2007-04-27 05:51:00,1.11555,1.11555,1.11511,1.11518,5800000.0
2007-04-27 05:52:00,1.11538,1.11575,1.11501,1.11513,7200000.0
2007-04-27 05:53:00,1.11525,1.11525,1.11501,1.11501,16000000.0
2007-04-27 05:55:00,1.11494,1.11523,1.11494,1.11513,5200000.0
2007-04-27 05:56:00,1.11533,1.11533,1.11501,1.11529,4800000.0
2007-04-27 05:57:00,1.11552,1.11552,1.115,1.1151,12200000.0
2007-04-27 05:58:00,1.11498,1.1151,1.11467,1.11487,15400000.0
2007-04-27 05:59:00,1.11502,1.11519,1.11468,1.11503,20600000.0
2007-04-27 06:00:00,1.11501,1.11523,1.11481,1.11521,12800000.0
2007-04-27 06:01:00,1.1151,1.1151,1.11476,1.11476,10800000.0
2007-04-27 06:02:00,1.11498,1.11506,1.11492,1.11492,6600000.0
2007-04-27 06:03:00,1.11551,1.11551,1.11529,1.11529,18000000.0
2007-04-27 06:04:00,1.11569,1.11576,1.11526,1.11555,9200000.0
2007-04-27 06:05:00,1.11535,1.11556,1.11511,1.11511,16200000.0
2007-04-27 06:06:00,1.11546,1.11572,1.11525,1.11558,13200000.0
2007-04-27 06:08:00,1.11537,1.11575,1.11533,1.11552,18800000.0
2007-04-27 06:09:00,1.1159,1.11598,1.11574,1.11574,20200000.0
2007-04-27 06:10:00,1.11574,1.11593,1.1154,1.11563,12200000.0
2007-04-27 06:11:00,1.11552,1.11561,1.11513,1.11513,14600000.0
2007-04-27 06:12:00,1.11512,1.11544,1.11511,1.11544,20000000.0
2007-04-27 06:13:00,1.11554,1.11557,1.11533,1.11553,23400000.0
2007-04-27 06:14:00,1.11561,1.11561,1.1151,1.11543,13000000.0
2007-04-27 06:17:00,1.11526,1.1154,1.11518,1.1154,11400000.0
2007-04-27 06:18:00,1.11491,1.11531,1.11491,1.11521,8400000.0
2007-04-27 06:19:00,1.11524,1.11528,1.11499,1.11528,16800000.0
2007-04-27 06:20:00,1.1158,1.1158,1.1158,1.1158,6800000.0
2007-04-27 06:21:00,1.11541,1.11541,1.11478,1.11478,6800000.0
2007-04-27 06:22:00,1.11533,1.11552,1.11533,1.11542,3600000.0
2007-04-27 06:23:00,1.1156,1.1156,1.1156,1.1156,10000000.0
2007-04-27 06:24:00,1.11533,1.11533,1.11503,1.11524,10000000.0
2007-04-27 06:26:00,1.1157,1.1157,1.1156,1.1156,4200000.0
2007-04-27 06:27:00,1.1153,1.1153,1.11516,1.11516,4200000.0
2007-04-27 06:28:00,1.11527,1.11577,1.11515,1.11515,10400000.0
2007-04-27 06:29:00,1.11543,1.11556,1.11528,1.11528,8400000.0
2007-04-27 06:31:00,1.1158,1.1158,1.1158,1.1158,22200000.0
2007-04-27 06:32:00,1.11565,1.11565,1.11506,1.11508,22200000.0
2007-04-27 06:33:00,1.1156,1.1157,1.1156,1.1157,18000000.0
2007-04-27 06:34:00,1.1152,1.1154,1.11486,1.1153,18000000.0
2007-04-27 06:36:00,1.11543,1.11569,1.11517,1.11534,23400000.0
2007-04-27 06:37:00,1.11523,1.11557,1.11523,1.11557,3200000.0
2007-04-27 06:39:00,1.11543,1.11552,1.11528,1.11528,3000000.0
2007-04-27 06:40:00,1.11512,1.1156,1.11512,1.11522,7000000.0
2007-04-27 06:41:00,1.11539,1.1157,1.11499,1.1156,19400000.0
2007-04-27 06:42:00,1.116,1.116,1.1159,1.1159,10000000.0
2007-04-27 06:44:00,1.1158,1.116,1.1158,1.1159,10000000.0
2007-04-27 06:45:00,1.11551,1.11563,1.11523,1.11523,10000000.0
2007-04-27 06:46:00,1.11548,1.11548,1.11544,1.11544,2600000.0
2007-04-27 06:47:00,1.1159,1.116,1.1159,1.1159,12200000.0
2007-04-27 06:49:00,1.11549,1.11589,1.11544,1.11551,12200000.0
2007-04-27 06:50:00,1.11522,1.11542,1.11522,1.11536,9800000.0
2007-04-27 06:51:00,1.11556,1.11557,1.11556,1.11557,3200000.0
2007-04-27 06:52:00,1.11578,1.11585,1.11533,1.11566,8600000.0
2007-04-27 06:53:00,1.11538,1.11554,1.11538,1.1154,12600000.0
2007-04-27 06:54:00,1.116,1.1161,1.116,1.1161,11600000.0
2007-04-27 06:55:00,1.11574,1.11603,1.11544,1.11544,11600000.0
2007-04-27 06:56:00,1.11544,1.11567,1.11512,1.11561,13800000.0
2007-04-27 06:57:00,1.11551,1.11597,1.11541,1.11541,18600000.0
2007-04-27 06:58:00,1.1158,1.1159,1.1158,1.1158,28200000.0
2007-04-27 06:59:00,1.11574,1.11574,1.11512,1.11528,28200000.0
2007-04-27 07:00:00,1.11502,1.11517,1.11499,1.11517,15800000.0
2007-04-27 07:01:00,1.11532,1.11555,1.11516,1.11516,13400000.0
2007-04-27 07:02:00,1.11533,1.11588,1.11533,1.11564,10200000.0
2007-04-27 07:03:00,1.11521,1.11521,1.11465,1.11479,18600000.0
2007-04-27 07:04:00,1.11478,1.11522,1.11478,1.11522,22600000.0
2007-04-27 07:05:00,1.11526,1.11534,1.11487,1.11502,13200000.0
2007-04-27 07:06:00,1.11508,1.11511,1.11502,1.11511,13000000.0
2007-04-27 07:07:00,1.1151,1.11535,1.1149,1.1149,14600000.0
2007-04-27 07:08:00,1.11484,1.11505,1.11468,1.1149,5000000.0
2007-04-27 07:09:00,1.11471,1.11504,1.11461,1.11499,18400000.0
2007-04-27 07:10:00,1.11509,1.11554,1.11492,1.11554,23800000.0
2007-04-27 07:11:00,1.11511,1.11525,1.11493,1.11502,9600000.0
2007-04-27 07:12:00,1.11536,1.1155,1.11481,1.1155,12800000.0
2007-04-27 07:13:00,1.11524,1.11559,1.11513,1.11545,13400000.0
2007-04-27 07:14:00,1.11518,1.11553,1.11493,1.11518,26000000.0
2007-04-27 07:15:00,1.11533,1.11568,1.11526,1.11568,9800000.0
2007-04-27 07:16:00,1.11549,1.11567,1.11528,1.11553,20200000.0
2007-04-27 07:17:00,1.1155,1.1155,1.11523,1.11535,16200000.0
2007-04-27 07:18:00,1.1158,1.1158,1.1157,1.1158,3200000.0
2007-04-27 07:19:00,1.1159,1.1159,1.1158,1.1158,3200000.0
2007-04-27 07:21:00,1.1155,1.1155,1.11539,1.11539,3200000.0
2007-04-27 07:22:00,1.11526,1.11564,1.11488,1.11551,11800000.0
2007-04-27 07:23:00,1.11568,1.11572,1.11551,1.11556,17200000.0
2007-04-27 07:24:00,1.11572,1.11572,1.11515,1.11515,11400000.0
2007-04-27 07:25:00,1.11521,1.11565,1.11521,1.11565,18400000.0
2007-04-27 07:26:00,1.11533,1.1159,1.11533,1.11534,20400000.0
2007-04-27 07:27:00,1.11543,1.11551,1.11512,1.11512,24800000.0
2007-04-27 07:29:00,1.1153,1.11581,1.11523,1.1154,13800000.0
2007-04-27 07:30:00,1.11542,1.11579,1.11542,1.11579,8800000.0
2007-04-27 07:31:00,1.11603,1.11603,1.11491,1.11528,25600000.0
2007-04-27 07:32:00,1.11516,1.11564,1.11516,1.11564,2000000.0
2007-04-27 07:33:00,1.11552,1.11561,1.11513,1.11518,13400000.0
2007-04-27 07:34:00,1.11529,1.11565,1.11529,1.11565,5600000.0
2007-04-27 07:35:00,1.11563,1.11579,1.11529,1.11551,17000000.0
2007-04-27 07:36:00,1.11579,1.1159,1.11549,1.1159,4200000.0
2007-04-27 07:37:00,1.1156,1.1156,1.11552,1.11552,4000000.0
2007-04-27 07:38:00,1.11611,1.11611,1.11567,1.11569,10400000.0
2007-04-27 07:39:00,1.11557,1.11582,1.11531,1.11582,9000000.0
2007-04-27 07:40:00,1.11558,1.11587,1.11558,1.11562,14400000.0
2007-04-27 07:41:00,1.11579,1.1158,1.11568,1.11575,10000000.0
2007-04-27 07:42:00,1.1156,1.11584,1.11553,1.11553,22000000.0
2007-04-27 07:43:00,1.11549,1.11571,1.11549,1.11571,11400000.0
2007-04-27 07:44:00,1.11601,1.11616,1.11601,1.11616,18400000.0
2007-04-27 07:45:00,1.11615,1.11627,1.11597,1.11605,20400000.0
2007-04-27 07:46:00,1.11626,1.11635,1.11593,1.11593,17400000.0
2007-04-27 07:47:00,1.11601,1.11623,1.11587,1.11599,9600000.0
2007-04-27 07:48:00,1.11598,1.11598,1.1156,1.11574,13000000.0
2007-04-27 07:49:00,1.11582,1.11586,1.11548,1.11586,6800000.0
2007-04-27 07:50:00,1.11581,1.11581,1.11579,1.11579,5600000.0
2007-04-27 07:51:00,1.11598,1.11643,1.11597,1.11624,17200000.0
2007-04-27 07:52:00,1.11632,1.11632,1.11584,1.11587,16200000.0
2007-04-27 07:53:00,1.11578,1.11607,1.11551,1.11551,15800000.0
2007-04-27 07:54:00,1.11578,1.11583,1.11567,1.11567,17000000.0
2007-04-27 07:55:00,1.11562,1.11609,1.11559,1.11602,11200000.0
2007-04-27 07:56:00,1.11624,1.11649,1.11597,1.11618,22200000.0
2007-04-27 07:57:00,1.1166,1.1166,1.1166,1.1166,8400000.0
2007-04-27 07:58:00,1.11599,1.11618,1.11585,1.11593,8400000.0
2007-04-27 07:59:00,1.11564,1.11593,1.11531,1.11573,14800000.0
2007-04-27 08:00:00,1.11592,1.11653,1.11592,1.1165,7800000.0
2007-04-27 08:01:00,1.11651,1.11658,1.11628,1.11636,9000000.0
2007-04-27 08:02:00,1.1165,1.1168,1.11606,1.11606,26800000.0
2007-04-27 08:03:00,1.11617,1.11659,1.11614,1.11614,8400000.0
2007-04-27 08:04:00,1.11621,1.11662,1.11621,1.11654,14800000.0
2007-04-27 08:05:00,1.11651,1.11667,1.11607,1.11667,17600000.0
2007-04-27 08:06:00,1.11655,1.11676,1.1164,1.11646,12000000.0
2007-04-27 08:07:00,1.11687,1.11725,1.11649,1.11649,10000000.0
2007-04-27 08:08:00,1.11657,1.11695,1.11657,1.11658,23600000.0
2007-04-27 08:09:00,1.11667,1.11755,1.11667,1.11742,19200000.0
2007-04-27 08:10:00,1.11791,1.11836,1.1177,1.11789,21200000.0
2007-04-27 08:11:00,1.11778,1.11832,1.11763,1.11831,17400000.0
2007-04-27 08:12:00,1.11815,1.11858,1.11815,1.11845,14400000.0
2007-04-27 08:13:00,1.11934,1.12031,1.11934,1.12031,9800000.0
2007-04-27 08:14:00,1.11957,1.11975,1.11928,1.11935,12400000.0
2007-04-27 08:15:00,1.11872,1.1188,1.1183,1.1183,6800000.0
2007-04-27 08:16:00,1.11813,1.11851,1.11813,1.11816,17800000.0
2007-04-27 08:17:00,1.11833,1.11848,1.11809,1.11823,24600000.0
2007-04-27 08:18:00,1.11768,1.11805,1.11755,1.11789,10600000.0
2007-04-27 08:19:00,1.11815,1.11855,1.11815,1.11847,13600000.0
2007-04-27 08:20:00,1.11895,1.11927,1.11879,1.11895,14400000.0
2007-04-27 08:21:00,1.11909,1.11909,1.11838,1.11907,18200000.0
2007-04-27 08:22:00,1.11898,1.11898,1.11858,1.11858,9600000.0
2007-04-27 08:23:00,1.11878,1.11899,1.11855,1.11855,14000000.0
2007-04-27 08:24:00,1.11851,1.11891,1.11851,1.11891,18000000.0
2007-04-27 08:25:00,1.11826,1.11826,1.11774,1.11791,13000000.0
2007-04-27 08:26:00,1.11833,1.11833,1.11783,1.11791,9200000.0
2007-04-27 08:27:00,1.11769,1.11793,1.11767,1.11767,5200000.0
2007-04-27 08:28:00,1.11789,1.11804,1.11782,1.11784,28800000.0
2007-04-27 08:29:00,1.11792,1.11835,1.11792,1.11827,14400000.0
2007-04-27 08:30:00,1.11835,1.11839,1.11808,1.11808,11800000.0
2007-04-27 08:31:00,1.11828,1.11858,1.11828,1.11828,14000000.0
2007-04-27 08:32:00,1.11839,1.11839,1.11796,1.11796,13800000.0
2007-04-27 08:33:00,1.11818,1.11877,1.11818,1.11838,10600000.0
2007-04-27 08:34:00,1.11864,1.11884,1.11859,1.11869,13400000.0
2007-04-27 08:35:00,1.11883,1.11883,1.11831,1.11841,16400000.0
2007-04-27 08:36:00,1.11809,1.11842,1.11791,1.11842,11600000.0
2007-04-27 08:37:00,1.11837,1.11882,1.11837,1.11869,17600000.0
2007-04-27 08:38:00,1.11863,1.11892,1.11817,1.11858,9200000.0
2007-04-27 08:39:00,1.11822,1.11881,1.11822,1.1184,12400000.0
2007-04-27 08:40:00,1.11854,1.11912,1.11843,1.11912,11600000.0
2007-04-27 08:41:00,1.11908,1.11908,1.11855,1.11868,17400000.0
2007-04-27 08:42:00,1.11855,1.11884,1.1184,1.11884,9200000.0
2007-04-27 08:43:00,1.11864,1.1194,1.11864,1.1194,13800000.0
2007-04-27 08:44:00,1.11928,1.1194,1.11894,1.11899,20400000.0
2007-04-27 08:45:00,1.11943,1.11957,1.11911,1.11911,11800000.0
2007-04-27 08:46:00,1.11891,1.119,1.11879,1.119,16600000.0
2007-04-27 08:47:00,1.11901,1.11933,1.11876,1.11897,28400000.0
2007-04-27 08:48:00,1.11905,1.11926,1.11881,1.11882,11400000.0
2007-04-27 08:49:00,1.11896,1.11907,1.11896,1.11907,9800000.0
2007-04-27 08:50:00,1.11887,1.11914,1.11877,1.11913,7400000.0
2007-04-27 08:51:00,1.11949,1.12021,1.11949,1.11987,64600000.0
2007-04-27 08:52:00,1.1192,1.11968,1.1192,1.11957,14800000.0
2007-04-27 08:53:00,1.11989,1.12013,1.11977,1.11995,16000000.0
2007-04-27 08:54:00,1.1194,1.12004,1.11939,1.12004,12400000.0
2007-04-27 08:55:00,1.11963,1.1197,1.11909,1.11928,11600000.0
2007-04-27 08:56:00,1.11904,1.11938,1.11888,1.11888,14600000.0
2007-04-27 08:57:00,1.11916,1.11916,1.11876,1.11907,16200000.0
2007-04-27 08:58:00,1.11876,1.11905,1.11865,1.11877,18400000.0
2007-04-27 08:59:00,1.11901,1.11901,1.11873,1.11873,11600000.0
2007-04-27 09:00:00,1.11905,1.11912,1.11885,1.11891,13400000.0
2007-04-27 09:01:00,1.11871,1.11949,1.11866,1.11949,12400000.0
2007-04-27 09:02:00,1.11942,1.11976,1.1191,1.11943,16600000.0
2007-04-27 09:03:00,1.11914,1.11932,1.11904,1.11925,16200000.0
2007-04-27 09:04:00,1.11925,1.11954,1.11887,1.11887,7200000.0
2007-04-27 09:05:00,1.11904,1.11904,1.11893,1.11893,2600000.0
2007-04-27 09:06:00,1.11869,1.11869,1.11816,1.11829,15600000.0
2007-04-27 09:07:00,1.11795,1.1184,1.11786,1.11804,11800000.0
2007-04-27 09:08:00,1.11784,1.11814,1.11762,1.11779,19600000.0
2007-04-27 09:09:00,1.11781,1.11781,1.11744,1.11773,10600000.0
2007-04-27 09:10:00,1.11727,1.11775,1.11727,1.11775,8600000.0
2007-04-27 09:11:00,1.11725,1.11774,1.11725,1.11761,8400000.0
2007-04-27 09:12:00,1.11775,1.11837,1.1174,1.11762,19800000.0
2007-04-27 09:13:00,1.11814,1.11874,1.11811,1.1184,12400000.0
2007-04-27 09:14:00,1.11867,1.11876,1.11836,1.11854,11000000.0
2007-04-27 09:15:00,1.11813,1.11878,1.11813,1.11815,17000000.0
2007-04-27 09:16:00,1.11815,1.11907,1.11815,1.11836,10600000.0
2007-04-27 09:17:00,1.11848,1.1187,1.11802,1.1187,6200000.0
2007-04-27 09:18:00,1.11822,1.11877,1.11822,1.1186,3600000.0
2007-04-27 09:19:00,1.11842,1.11911,1.11842,1.11889,12400000.0
2007-04-27 09:20:00,1.11869,1.1189,1.11866,1.1189,9400000.0
2007-04-27 09:21:00,1.119,1.119,1.11858,1.11867,12200000.0
2007-04-27 09:22:00,1.11881,1.11891,1.11842,1.11843,25600000.0
2007-04-27 09:23:00,1.11861,1.11872,1.11861,1.11872,3200000.0
2007-04-27 09:24:00,1.11908,1.11972,1.11877,1.11972,14200000.0
2007-04-27 09:25:00,1.11932,1.11954,1.11921,1.11921,12600000.0
2007-04-27 09:26:00,1.11914,1.1194,1.1189,1.11923,26000000.0
2007-04-27 09:27:00,1.11935,1.11935,1.11873,1.11882,12200000.0
2007-04-27 09:28:00,1.11919,1.11934,1.11892,1.11926,9800000.0
2007-04-27 09:29:00,1.11881,1.11902,1.11879,1.119,22800000.0
2007-04-27 09:30:00,1.11923,1.11933,1.11923,1.11925,12600000.0
2007-04-27 09:31:00,1.11918,1.11956,1.11893,1.1192,28000000.0
2007-04-27 09:32:00,1.11941,1.11941,1.11922,1.11937,6600000.0
2007-04-27 09:33:00,1.11848,1.11848,1.11843,1.11843,2600000.0
2007-04-27 09:34:00,1.11871,1.11871,1.11811,1.11869,17200000.0
2007-04-27 09:35:00,1.11857,1.11857,1.11816,1.11816,8200000.0
2007-04-27 09:36:00,1.11811,1.1183,1.11784,1.11784,6600000.0
2007-04-27 09:37:00,1.11796,1.11851,1.11781,1.11792,27400000.0
2007-04-27 09:38:00,1.11808,1.11857,1.11775,1.11775,15800000.0
2007-04-27 09:39:00,1.11795,1.11814,1.11789,1.11808,14200000.0
2007-04-27 09:40:00,1.11786,1.11805,1.1177,1.11805,17600000.0
2007-04-27 09:41:00,1.11808,1.11821,1.1179,1.11793,9000000.0
2007-04-27 09:42:00,1.11838,1.11885,1.11792,1.11851,10400000.0
2007-04-27 09:43:00,1.11873,1.11873,1.1183,1.1183,19400000.0
2007-04-27 09:44:00,1.11876,1.11887,1.11843,1.11843,21200000.0
2007-04-27 09:45:00,1.1185,1.11896,1.1185,1.11896,17000000.0
2007-04-27 09:46:00,1.11844,1.11895,1.1184,1.11856,14600000.0
2007-04-27 09:47:00,1.119,1.119,1.1189,1.1189,12400000.0
2007-04-27 09:48:00,1.11859,1.11896,1.1183,1.11887,12400000.0
2007-04-27 09:49:00,1.1192,1.1192,1.1191,1.1191,8400000.0
2007-04-27 09:50:00,1.11865,1.119,1.11865,1.11877,8400000.0
2007-04-27 09:51:00,1.11876,1.11876,1.11827,1.11841,14600000.0
2007-04-27 09:52:00,1.1184,1.1184,1.11798,1.11829,14600000.0
2007-04-27 09:53:00,1.11829,1.11866,1.11824,1.11837,19000000.0
2007-04-27 09:54:00,1.11867,1.11867,1.11829,1.11853,12600000.0
2007-04-27 09:55:00,1.11846,1.11863,1.118,1.11863,8400000.0
2007-04-27 09:56:00,1.11827,1.11846,1.11807,1.11807,7400000.0
2007-04-27 09:57:00,1.11835,1.11836,1.11835,1.11836,3000000.0
2007-04-27 09:58:00,1.11843,1.11873,1.11833,1.11848,7400000.0
2007-04-27 09:59:00,1.11865,1.11903,1.1185,1.1187,18600000.0
2007-04-27 10:00:00,1.11821,1.11852,1.11806,1.11806,30000000.0
2007-04-27 10:01:00,1.11782,1.11836,1.11778,1.11791,12400000.0
2007-04-27 10:02:00,1.11803,1.11803,1.11709,1.11709,32400000.0
2007-04-27 10:03:00,1.1171,1.1171,1.11625,1.11625,14600000.0
2007-04-27 10:04:00,1.11716,1.11748,1.11694,1.11694,12000000.0
2007-04-27 10:05:00,1.11704,1.1174,1.117,1.1172,45800000.0
2007-04-27 10:06:00,1.11728,1.11744,1.11722,1.11728,11600000.0
2007-04-27 10:07:00,1.11723,1.11789,1.11723,1.11753,11600000.0
2007-04-27 10:08:00,1.11777,1.11777,1.11732,1.11755,9400000.0
2007-04-27 10:09:00,1.11734,1.11776,1.11734,1.11754,17200000.0
2007-04-27 10:10:00,1.11742,1.11774,1.11735,1.11735,25000000.0
2007-04-27 10:11:00,1.11766,1.11823,1.11729,1.11765,20400000.0
2007-04-27 10:12:00,1.1176,1.11765,1.11729,1.11735,71400000.0
2007-04-27 10:13:00,1.11685,1.1172,1.11666,1.11717,20400000.0
2007-04-27 10:14:00,1.1171,1.11746,1.11703,1.11746,11600000.0
2007-04-27 10:15:00,1.11728,1.11728,1.11683,1.11685,8400000.0
2007-04-27 10:16:00,1.1172,1.11732,1.11684,1.11684,10400000.0
2007-04-27 10:17:00,1.11675,1.11694,1.11649,1.11694,19800000.0
2007-04-27 10:18:00,1.11726,1.11726,1.11664,1.11664,9200000.0
2007-04-27 10:19:00,1.11677,1.11707,1.11677,1.11698,24400000.0
2007-04-27 10:20:00,1.11728,1.11747,1.11692,1.11747,26400000.0
2007-04-27 10:21:00,1.11735,1.11761,1.11713,1.1176,18200000.0
2007-04-27 10:22:00,1.11783,1.11825,1.11783,1.11812,10600000.0
2007-04-27 10:23:00,1.11816,1.1186,1.11814,1.11819,13000000.0
2007-04-27 10:24:00,1.11809,1.11814,1.11755,1.11755,12400000.0
2007-04-27 10:25:00,1.11776,1.11798,1.11772,1.11798,17200000.0
2007-04-27 10:26:00,1.11798,1.11798,1.1178,1.11789,15800000.0
2007-04-27 10:27:00,1.11803,1.11846,1.11803,1.11834,35800000.0
2007-04-27 10:28:00,1.11823,1.11862,1.11809,1.11822,17600000.0
2007-04-27 10:29:00,1.1184,1.1184,1.1184,1.1184,20000000.0
2007-04-27 10:30:00,1.11813,1.11859,1.11767,1.11816,20000000.0
2007-04-27 10:31:00,1.11807,1.11828,1.11764,1.11764,19400000.0
2007-04-27 10:32:00,1.11823,1.11839,1.11793,1.1183,10600000.0
2007-04-27 10:33:00,1.11847,1.1188,1.11833,1.11858,8600000.0
2007-04-27 10:34:00,1.11852,1.11873,1.11835,1.11835,8200000.0
2007-04-27 10:35:00,1.11849,1.11909,1.11849,1.11894,12400000.0
2007-04-27 10:36:00,1.11899,1.11929,1.11855,1.11929,15800000.0
2007-04-27 10:37:00,1.11925,1.11951,1.11891,1.11951,21000000.0
2007-04-27 10:38:00,1.11937,1.12002,1.11933,1.11933,12400000.0
2007-04-27 10:39:00,1.11939,1.11982,1.11932,1.11979,13800000.0
2007-04-27 10:40:00,1.11926,1.11926,1.11866,1.11921,14000000.0
2007-04-27 10:41:00,1.11855,1.11894,1.11855,1.11894,17800000.0
2007-04-27 10:42:00,1.11869,1.11879,1.11827,1.11838,15800000.0
2007-04-27 10:43:00,1.11854,1.11904,1.11854,1.11856,22600000.0
2007-04-27 10:44:00,1.1185,1.11891,1.11847,1.11891,16200000.0
2007-04-27 10:45:00,1.11902,1.11902,1.11839,1.11839,15400000.0
2007-04-27 10:46:00,1.11843,1.11881,1.1183,1.1183,18000000.0
2007-04-27 10:47:00,1.11838,1.11838,1.11807,1.11833,17800000.0
2007-04-27 10:48:00,1.11783,1.11807,1.11749,1.11807,9600000.0
2007-04-27 10:49:00,1.1182,1.1183,1.1181,1.1183,11200000.0
2007-04-27 10:50:00,1.11794,1.11837,1.11785,1.11821,11200000.0
2007-04-27 10:51:00,1.11814,1.11854,1.11814,1.11834,8400000.0
2007-04-27 10:52:00,1.1181,1.11828,1.11791,1.11807,13600000.0
2007-04-27 10:53:00,1.1185,1.1185,1.1185,1.1185,7400000.0
2007-04-27 10:54:00,1.1186,1.1186,1.1185,1.1186,7400000.0
2007-04-27 10:55:00,1.11804,1.11837,1.11804,1.11808,7400000.0
2007-04-27 10:56:00,1.11797,1.11826,1.11785,1.11785,15800000.0
2007-04-27 10:57:00,1.11779,1.11779,1.11768,1.11774,6800000.0
2007-04-27 10:58:00,1.11801,1.11801,1.11736,1.11763,15600000.0
2007-04-27 10:59:00,1.1175,1.11775,1.11729,1.11748,11000000.0
2007-04-27 11:00:00,1.1179,1.1181,1.1178,1.1178,9800000.0
2007-04-27 11:01:00,1.11754,1.11788,1.11718,1.11733,9800000.0
2007-04-27 11:02:00,1.11706,1.11765,1.11686,1.11765,31200000.0
2007-04-27 11:03:00,1.11744,1.11783,1.11728,1.11752,23400000.0
2007-04-27 11:04:00,1.11767,1.11807,1.11723,1.11742,13000000.0
2007-04-27 11:05:00,1.11752,1.11767,1.11752,1.11767,19200000.0
2007-04-27 11:06:00,1.11766,1.11785,1.11747,1.11763,23400000.0
2007-04-27 11:07:00,1.11777,1.11777,1.11741,1.11776,12200000.0
2007-04-27 11:08:00,1.11774,1.1179,1.11724,1.11753,10000000.0
2007-04-27 11:09:00,1.11778,1.11778,1.11768,1.11768,4000000.0
2007-04-27 11:11:00,1.11756,1.11792,1.11756,1.11792,16200000.0
2007-04-27 11:12:00,1.118,1.118,1.118,1.118,7400000.0
2007-04-27 11:14:00,1.1179,1.1179,1.1179,1.1179,7400000.0
2007-04-27 11:15:00,1.118,1.118,1.1179,1.1179,7400000.0
2007-04-27 11:16:00,1.118,1.118,1.118,1.118,7400000.0
2007-04-27 11:17:00,1.11773,1.11831,1.11773,1.11824,7400000.0
2007-04-27 11:18:00,1.11783,1.11806,1.11766,1.11766,12200000.0
2007-04-27 11:19:00,1.1181,1.1181,1.1181,1.1181,23400000.0
2007-04-27 11:20:00,1.11753,1.11775,1.11746,1.11775,23400000.0
2007-04-27 11:21:00,1.11796,1.11797,1.11777,1.11777,10400000.0
2007-04-27 11:22:00,1.1178,1.11821,1.1178,1.11787,24800000.0
2007-04-27 11:23:00,1.11784,1.11813,1.11757,1.11771,20400000.0
2007-04-27 11:24:00,1.11775,1.11791,1.11755,1.11761,20800000.0
2007-04-27 11:25:00,1.11757,1.11816,1.11731,1.11737,22000000.0
2007-04-27 11:26:00,1.11764,1.11764,1.11737,1.11744,15000000.0
2007-04-27 11:27:00,1.1172,1.11771,1.1172,1.11746,14000000.0
2007-04-27 11:29:00,1.11756,1.11798,1.11744,1.11748,18600000.0
2007-04-27 11:30:00,1.11729,1.11744,1.11715,1.11744,20600000.0
2007-04-27 11:31:00,1.11763,1.1178,1.11718,1.1178,18600000.0
2007-04-27 11:32:00,1.11803,1.11803,1.11766,1.11766,10800000.0
2007-04-27 11:33:00,1.1178,1.1179,1.1178,1.1179,13200000.0
2007-04-27 11:34:00,1.11745,1.11774,1.11745,1.11756,13200000.0
2007-04-27 11:35:00,1.11748,1.1178,1.11748,1.1175,16000000.0
2007-04-27 11:36:00,1.11743,1.11743,1.11689,1.11689,13000000.0
2007-04-27 11:37:00,1.11727,1.11764,1.11716,1.11716,10000000.0
2007-04-27 11:38:00,1.11679,1.11734,1.11661,1.11734,16200000.0
2007-04-27 11:39:00,1.11741,1.11741,1.11705,1.11705,7600000.0
2007-04-27 11:40:00,1.11714,1.11749,1.11686,1.11743,15800000.0
2007-04-27 11:41:00,1.11727,1.11727,1.11699,1.11699,10000000.0
2007-04-27 11:42:00,1.11674,1.11674,1.11649,1.11664,5200000.0
2007-04-27 11:43:00,1.11646,1.11712,1.11644,1.11656,17800000.0
2007-04-27 11:44:00,1.1169,1.1169,1.1169,1.1169,35800000.0
2007-04-27 11:45:00,1.11636,1.11672,1.11602,1.11672,35800000.0
2007-04-27 11:47:00,1.11637,1.11662,1.11637,1.11662,12400000.0
2007-04-27 11:48:00,1.117,1.117,1.1169,1.117,11200000.0
2007-04-27 11:49:00,1.11651,1.1171,1.11636,1.1171,11200000.0
2007-04-27 11:51:00,1.11663,1.11664,1.11628,1.11664,7400000.0
2007-04-27 11:52:00,1.11663,1.11663,1.11613,1.11634,14400000.0
2007-04-27 11:53:00,1.11634,1.11693,1.11622,1.11693,13800000.0
2007-04-27 11:54:00,1.11669,1.11669,1.11608,1.11615,17000000.0
2007-04-27 11:55:00,1.11664,1.11677,1.11635,1.11638,13200000.0
2007-04-27 11:56:00,1.1166,1.1166,1.1166,1.1166,8000000.0
2007-04-27 11:57:00,1.11627,1.11634,1.11621,1.11621,8000000.0
2007-04-27 11:58:00,1.11663,1.11663,1.11647,1.11652,22000000.0
2007-04-27 11:59:00,1.11639,1.11664,1.11636,1.11659,17400000.0
2007-04-27 12:00:00,1.11652,1.11658,1.1163,1.11643,14600000.0
2007-04-27 12:01:00,1.11657,1.11657,1.11618,1.11636,10800000.0
2007-04-27 12:02:00,1.11643,1.11667,1.11643,1.1165,8800000.0
2007-04-27 12:03:00,1.11615,1.11676,1.11615,1.11646,6400000.0
2007-04-27 12:04:00,1.11651,1.11651,1.11615,1.11615,6400000.0
2007-04-27 12:05:00,1.1161,1.11613,1.11578,1.11578,6800000.0
2007-04-27 12:06:00,1.11643,1.11643,1.11595,1.11612,13400000.0
2007-04-27 12:07:00,1.11646,1.1165,1.11603,1.1162,12200000.0
2007-04-27 12:08:00,1.1164,1.1164,1.11609,1.11613,4800000.0
2007-04-27 12:09:00,1.11598,1.11598,1.11491,1.11491,17200000.0
2007-04-27 12:10:00,1.11476,1.11511,1.11444,1.11511,9400000.0
2007-04-27 12:11:00,1.11533,1.11614,1.11533,1.11602,10400000.0
2007-04-27 12:12:00,1.11621,1.1169,1.11621,1.1166,15600000.0
2007-04-27 12:13:00,1.11651,1.11679,1.11638,1.11638,10600000.0
2007-04-27 12:14:00,1.1163,1.11661,1.1163,1.1165,16800000.0
2007-04-27 12:15:00,1.11674,1.11674,1.1161,1.1161,31600000.0
2007-04-27 12:16:00,1.11633,1.11643,1.11576,1.11619,23200000.0
2007-04-27 12:17:00,1.11633,1.11649,1.11593,1.11618,17400000.0
2007-04-27 12:18:00,1.11654,1.11654,1.11635,1.11635,9400000.0
2007-04-27 12:19:00,1.11671,1.11712,1.11669,1.11712,17200000.0
2007-04-27 12:20:00,1.11709,1.11757,1.11709,1.11739,16200000.0
2007-04-27 12:21:00,1.11734,1.11743,1.11729,1.11729,11200000.0
2007-04-27 12:22:00,1.11714,1.11714,1.11669,1.11677,5600000.0
2007-04-27 12:23:00,1.11712,1.11735,1.11673,1.11735,14800000.0
2007-04-27 12:24:00,1.11699,1.11733,1.11683,1.11683,10600000.0
2007-04-27 12:25:00,1.11689,1.1169,1.11641,1.11641,22400000.0
2007-04-27 12:26:00,1.1173,1.1173,1.1172,1.1172,15400000.0
2007-04-27 12:27:00,1.11689,1.11723,1.11689,1.11723,15400000.0
2007-04-27 12:28:00,1.11706,1.11728,1.11688,1.11697,23400000.0
2007-04-27 12:29:00,1.1174,1.1174,1.1173,1.1174,15200000.0
2007-04-27 12:30:00,1.11703,1.11762,1.11692,1.11707,15200000.0
2007-04-27 12:31:00,1.11695,1.11731,1.11695,1.11731,5200000.0
2007-04-27 12:32:00,1.11733,1.11746,1.11709,1.11744,14000000.0
2007-04-27 12:33:00,1.11739,1.11739,1.11695,1.11715,9200000.0
2007-04-27 12:34:00,1.11722,1.11744,1.11701,1.11728,19200000.0
2007-04-27 12:35:00,1.11724,1.11732,1.11703,1.11724,21400000.0
2007-04-27 12:36:00,1.11718,1.11765,1.11718,1.11765,17600000.0
2007-04-27 12:37:00,1.1177,1.1178,1.1177,1.1178,12200000.0
2007-04-27 12:38:00,1.1179,1.1179,1.1179,1.1179,12200000.0
2007-04-27 12:39:00,1.11736,1.11761,1.1173,1.1173,12200000.0
2007-04-27 12:40:00,1.11719,1.11779,1.11719,1.11779,17000000.0
2007-04-27 12:41:00,1.11719,1.11785,1.11719,1.11753,12600000.0
2007-04-27 12:42:00,1.11803,1.11806,1.1177,1.11806,5000000.0
2007-04-27 12:43:00,1.11819,1.11819,1.1175,1.11786,11800000.0
2007-04-27 12:44:00,1.11782,1.11858,1.11782,1.11796,17200000.0
2007-04-27 12:45:00,1.118,1.1182,1.11794,1.1182,7600000.0
2007-04-27 12:46:00,1.118,1.11817,1.11778,1.11778,11800000.0
2007-04-27 12:47:00,1.11749,1.11772,1.11736,1.11749,10600000.0
2007-04-27 12:48:00,1.11729,1.11729,1.11687,1.1171,23600000.0
2007-04-27 12:49:00,1.11709,1.11709,1.11684,1.1169,10400000.0
2007-04-27 12:50:00,1.11713,1.11735,1.11693,1.11695,14200000.0
2007-04-27 12:51:00,1.11726,1.11757,1.11696,1.11722,26000000.0
2007-04-27 12:52:00,1.11697,1.11705,1.11697,1.11705,7000000.0
2007-04-27 12:53:00,1.1174,1.1175,1.1173,1.1173,11000000.0
2007-04-27 12:54:00,1.11704,1.11728,1.11686,1.11686,11000000.0
2007-04-27 12:55:00,1.1168,1.11731,1.1168,1.11731,9600000.0
2007-04-27 12:56:00,1.11715,1.1177,1.11715,1.1177,11400000.0
2007-04-27 12:57:00,1.11746,1.11766,1.11739,1.11766,10400000.0
2007-04-27 12:58:00,1.11833,1.11833,1.11802,1.1181,16800000.0
2007-04-27 12:59:00,1.11816,1.11817,1.118,1.11817,10600000.0
2007-04-27 13:00:00,1.11837,1.11855,1.11798,1.11798,16600000.0
2007-04-27 13:01:00,1.11833,1.11835,1.11799,1.1181,34600000.0
2007-04-27 13:02:00,1.11814,1.11876,1.11802,1.11834,27000000.0
2007-04-27 13:03:00,1.11792,1.11801,1.11762,1.11762,9600000.0
2007-04-27 13:04:00,1.11768,1.11768,1.11656,1.11656,11400000.0
2007-04-27 13:05:00,1.1168,1.11705,1.11619,1.11696,12400000.0
2007-04-27 13:06:00,1.11688,1.11739,1.11688,1.11739,16400000.0
2007-04-27 13:07:00,1.1174,1.1174,1.11714,1.11714,18200000.0
2007-04-27 13:08:00,1.11727,1.11727,1.11692,1.11692,11400000.0
2007-04-27 13:09:00,1.11746,1.11761,1.11702,1.11702,20400000.0
2007-04-27 13:10:00,1.11767,1.11823,1.11767,1.11823,8400000.0
2007-04-27 13:11:00,1.11771,1.11801,1.11749,1.11801,27400000.0
2007-04-27 13:12:00,1.11815,1.11817,1.11761,1.118,12200000.0
2007-04-27 13:13:00,1.11822,1.11842,1.11774,1.11842,13600000.0
2007-04-27 13:14:00,1.11799,1.11836,1.11793,1.11793,8400000.0
2007-04-27 13:15:00,1.11786,1.11833,1.11778,1.11833,12000000.0
2007-04-27 13:16:00,1.11778,1.11779,1.11742,1.11742,10000000.0
2007-04-27 13:17:00,1.11731,1.11766,1.11726,1.11742,11600000.0
2007-04-27 13:18:00,1.11754,1.11786,1.11734,1.11786,18600000.0
2007-04-27 13:19:00,1.11784,1.11784,1.11743,1.11761,29600000.0
2007-04-27 13:20:00,1.11759,1.11832,1.11759,1.11778,19200000.0
2007-04-27 13:21:00,1.11742,1.118,1.11728,1.118,30200000.0
2007-04-27 13:22:00,1.11753,1.11796,1.11748,1.11751,13200000.0
2007-04-27 13:23:00,1.11777,1.11777,1.11745,1.11749,9400000.0
2007-04-27 13:24:00,1.11735,1.11751,1.11718,1.11742,7000000.0
2007-04-27 13:25:00,1.11719,1.11735,1.11704,1.11729,17800000.0
2007-04-27 13:26:00,1.11719,1.11763,1.11716,1.11763,27200000.0
2007-04-27 13:27:00,1.11719,1.11777,1.11719,1.11737,18400000.0
2007-04-27 13:28:00,1.11791,1.118,1.1175,1.11771,13200000.0
2007-04-27 13:29:00,1.11789,1.11789,1.1174,1.11749,18600000.0
2007-04-27 13:30:00,1.11783,1.11792,1.11721,1.11763,12800000.0
2007-04-27 13:31:00,1.11738,1.11738,1.11673,1.11729,26000000.0
2007-04-27 13:32:00,1.11745,1.11807,1.11732,1.1175,6200000.0
2007-04-27 13:33:00,1.1176,1.11817,1.11752,1.1176,16600000.0
2007-04-27 13:34:00,1.118,1.11824,1.11767,1.1179,17400000.0
2007-04-27 13:35:00,1.11784,1.11784,1.1178,1.1178,4000000.0
2007-04-27 13:36:00,1.11785,1.11845,1.11766,1.11845,9000000.0
2007-04-27 13:37:00,1.11743,1.11807,1.11743,1.11788,17200000.0
2007-04-27 13:38:00,1.11821,1.1183,1.11799,1.11808,24200000.0
2007-04-27 13:39:00,1.11805,1.11817,1.11758,1.11759,19200000.0
2007-04-27 13:40:00,1.11778,1.11807,1.1177,1.11784,6800000.0
2007-04-27 13:41:00,1.11819,1.11828,1.11782,1.11828,38800000.0
2007-04-27 13:42:00,1.11794,1.11814,1.11788,1.11793,12800000.0
2007-04-27 13:43:00,1.11826,1.11828,1.11826,1.11828,9400000.0
2007-04-27 13:44:00,1.11805,1.11805,1.1176,1.11763,16400000.0
2007-04-27 13:45:00,1.11766,1.11797,1.11747,1.11747,18000000.0
2007-04-27 13:46:00,1.1179,1.1183,1.1179,1.1181,12200000.0
2007-04-27 13:47:00,1.11781,1.11803,1.11751,1.11754,12200000.0
2007-04-27 13:48:00,1.11774,1.11778,1.11743,1.11753,12400000.0
2007-04-27 13:49:00,1.11751,1.11799,1.11728,1.11728,24800000.0
2007-04-27 13:50:00,1.11748,1.11748,1.11726,1.11726,3200000.0
2007-04-27 13:51:00,1.11728,1.11784,1.11728,1.11784,7200000.0
2007-04-27 13:52:00,1.11762,1.11801,1.11762,1.11771,25600000.0
2007-04-27 13:53:00,1.11782,1.11811,1.11782,1.11803,8000000.0
2007-04-27 13:54:00,1.11773,1.11795,1.11742,1.11793,14600000.0
2007-04-27 13:55:00,1.1181,1.11864,1.11798,1.11798,8800000.0
2007-04-27 13:56:00,1.11773,1.11815,1.11769,1.11785,16800000.0
2007-04-27 13:57:00,1.11786,1.11821,1.11782,1.11796,18000000.0
2007-04-27 13:58:00,1.11812,1.1182,1.11774,1.11774,9200000.0
2007-04-27 13:59:00,1.11809,1.11824,1.11797,1.11824,10000000.0
2007-04-27 14:00:00,1.11855,1.11873,1.11827,1.11827,17000000.0
2007-04-27 14:01:00,1.11842,1.11842,1.11795,1.11799,12600000.0
2007-04-27 14:02:00,1.11818,1.11818,1.11808,1.1181,12200000.0
2007-04-27 14:03:00,1.11801,1.11841,1.11794,1.11841,25200000.0
2007-04-27 14:04:00,1.11807,1.11852,1.11802,1.11831,19200000.0
2007-04-27 14:05:00,1.11834,1.11842,1.11805,1.11828,19800000.0
2007-04-27 14:06:00,1.11839,1.11849,1.11814,1.11814,30000000.0
2007-04-27 14:07:00,1.1188,1.1188,1.1187,1.1187,19200000.0
2007-04-27 14:08:00,1.11839,1.11852,1.11808,1.11811,19200000.0
2007-04-27 14:09:00,1.1185,1.11903,1.11818,1.11903,24600000.0
2007-04-27 14:10:00,1.1185,1.11877,1.1185,1.11876,15400000.0
2007-04-27 14:11:00,1.11841,1.1186,1.11832,1.11838,9200000.0
2007-04-27 14:12:00,1.1188,1.1188,1.1186,1.1186,5600000.0
2007-04-27 14:13:00,1.11842,1.11858,1.11842,1.11858,5600000.0
2007-04-27 14:14:00,1.11843,1.11876,1.11843,1.11876,11600000.0
2007-04-27 14:15:00,1.11834,1.11868,1.11834,1.11852,13200000.0
2007-04-27 14:16:00,1.1187,1.119,1.1187,1.1189,10800000.0
2007-04-27 14:17:00,1.11844,1.11865,1.1184,1.1184,10800000.0
2007-04-27 14:18:00,1.11851,1.11866,1.11814,1.1183,15200000.0
2007-04-27 14:19:00,1.11863,1.1189,1.1186,1.11882,17800000.0
2007-04-27 14:20:00,1.1188,1.11926,1.11866,1.11902,26800000.0
2007-04-27 14:21:00,1.11878,1.11878,1.11843,1.11865,8400000.0
2007-04-27 14:22:00,1.11869,1.1188,1.11851,1.11868,11600000.0
2007-04-27 14:23:00,1.11814,1.11819,1.118,1.118,6600000.0
2007-04-27 14:24:00,1.11805,1.11805,1.11789,1.11789,3600000.0
2007-04-27 14:25:00,1.11814,1.11862,1.11814,1.11832,26800000.0
2007-04-27 14:26:00,1.11836,1.11844,1.11815,1.11815,19000000.0
2007-04-27 14:27:00,1.1186,1.11866,1.11821,1.11821,5800000.0
2007-04-27 14:28:00,1.11811,1.11837,1.118,1.11827,11600000.0
2007-04-27 14:29:00,1.11842,1.1185,1.1181,1.11824,22000000.0
2007-04-27 14:30:00,1.11819,1.11819,1.117,1.11708,6800000.0
2007-04-27 14:31:00,1.11747,1.11769,1.11709,1.1175,8200000.0
2007-04-27 14:32:00,1.11758,1.11801,1.11751,1.11765,10600000.0
2007-04-27 14:33:00,1.118,1.118,1.11748,1.11792,18800000.0
2007-04-27 14:34:00,1.11783,1.11818,1.1178,1.11818,12200000.0
2007-04-27 14:35:00,1.11813,1.11814,1.11795,1.11807,18200000.0
2007-04-27 14:36:00,1.11798,1.11828,1.1176,1.1176,9800000.0
2007-04-27 14:37:00,1.11815,1.11815,1.11786,1.11787,20400000.0
2007-04-27 14:38:00,1.1178,1.11829,1.11767,1.11826,27400000.0
2007-04-27 14:39:00,1.11821,1.11844,1.11821,1.11844,2600000.0
2007-04-27 14:40:00,1.11805,1.11805,1.11786,1.11786,3200000.0
2007-04-27 14:41:00,1.11811,1.11843,1.11811,1.11823,8400000.0
2007-04-27 14:42:00,1.1184,1.11876,1.1183,1.11848,18000000.0
2007-04-27 14:43:00,1.11849,1.11849,1.11811,1.11811,21200000.0
2007-04-27 14:44:00,1.11842,1.11842,1.11813,1.11824,15800000.0
2007-04-27 14:45:00,1.11848,1.11891,1.11848,1.11859,13000000.0
2007-04-27 14:46:00,1.11854,1.11866,1.11833,1.11864,16400000.0
2007-04-27 14:47:00,1.11939,1.11956,1.11919,1.11956,22400000.0
2007-04-27 14:48:00,1.11943,1.11943,1.11884,1.11921,18200000.0
2007-04-27 14:49:00,1.11928,1.11973,1.11921,1.11951,19200000.0
2007-04-27 14:50:00,1.1198,1.12022,1.1198,1.12022,28000000.0
2007-04-27 14:51:00,1.11976,1.12004,1.11918,1.11918,15800000.0
2007-04-27 14:52:00,1.11949,1.11949,1.11917,1.11917,17800000.0
2007-04-27 14:53:00,1.11907,1.11948,1.11881,1.11948,19400000.0
2007-04-27 14:54:00,1.11918,1.11957,1.11918,1.1193,17000000.0
2007-04-27 14:55:00,1.11944,1.11985,1.11904,1.1193,9800000.0
2007-04-27 14:56:00,1.11923,1.11927,1.11885,1.11885,15200000.0
2007-04-27 14:57:00,1.11919,1.11929,1.1186,1.11926,8200000.0
2007-04-27 14:58:00,1.11924,1.11938,1.11924,1.11924,6000000.0
2007-04-27 14:59:00,1.11933,1.11956,1.11933,1.11951,7200000.0
2007-04-27 15:00:00,1.11977,1.11977,1.11908,1.11916,13000000.0
2007-04-27 15:01:00,1.11906,1.11918,1.11884,1.119,18400000.0
2007-04-27 15:02:00,1.11876,1.11919,1.11876,1.11883,22400000.0
2007-04-27 15:03:00,1.11887,1.1194,1.11878,1.1194,13800000.0
2007-04-27 15:04:00,1.11939,1.11985,1.11926,1.11939,15000000.0
2007-04-27 15:05:00,1.11961,1.11961,1.11905,1.11919,13600000.0
2007-04-27 15:06:00,1.11916,1.11936,1.119,1.11911,21200000.0
2007-04-27 15:07:00,1.11966,1.11977,1.11904,1.11966,29600000.0
2007-04-27 15:08:00,1.11927,1.11969,1.11927,1.11969,13200000.0
2007-04-27 15:09:00,1.11946,1.11977,1.11936,1.11977,32800000.0
2007-04-27 15:10:00,1.11982,1.11992,1.11972,1.11972,11200000.0
2007-04-27 15:11:00,1.11992,1.11992,1.11954,1.11975,9400000.0
2007-04-27 15:12:00,1.11961,1.1199,1.11953,1.11953,13600000.0
2007-04-27 15:13:00,1.1196,1.1196,1.1193,1.11949,31800000.0
2007-04-27 15:14:00,1.12016,1.12016,1.1199,1.11992,16800000.0
2007-04-27 15:15:00,1.11992,1.12023,1.1197,1.11975,19600000.0
2007-04-27 15:16:00,1.11975,1.11993,1.11938,1.11965,26000000.0
2007-04-27 15:17:00,1.11985,1.1203,1.11945,1.11982,11800000.0
2007-04-27 15:18:00,1.12019,1.12019,1.11991,1.12003,5200000.0
2007-04-27 15:19:00,1.1199,1.12035,1.11984,1.12001,14200000.0
2007-04-27 15:20:00,1.12007,1.12007,1.11957,1.11961,8800000.0
2007-04-27 15:21:00,1.11967,1.11992,1.11946,1.11962,10000000.0
2007-04-27 15:22:00,1.12014,1.12014,1.11941,1.11949,4200000.0
2007-04-27 15:23:00,1.1196,1.11983,1.1196,1.11982,7600000.0
2007-04-27 15:24:00,1.12,1.1203,1.12,1.1203,10200000.0
2007-04-27 15:25:00,1.11952,1.11968,1.11947,1.11959,10200000.0
2007-04-27 15:26:00,1.11945,1.11969,1.11945,1.11954,32800000.0
2007-04-27 15:27:00,1.11945,1.11993,1.11929,1.11993,4800000.0
2007-04-27 15:28:00,1.11966,1.11999,1.11961,1.11971,10200000.0
2007-04-27 15:29:00,1.11998,1.11999,1.11968,1.11987,14600000.0
2007-04-27 15:30:00,1.1201,1.1202,1.12,1.1201,12400000.0
2007-04-27 15:31:00,1.11983,1.12039,1.11983,1.1203,12400000.0
2007-04-27 15:32:00,1.11996,1.12004,1.11983,1.11985,23400000.0
2007-04-27 15:33:00,1.12015,1.12038,1.1199,1.12038,8400000.0
2007-04-27 15:34:00,1.12033,1.12068,1.12003,1.12018,13600000.0
2007-04-27 15:35:00,1.11996,1.12006,1.11971,1.11997,9600000.0
2007-04-27 15:36:00,1.11989,1.11996,1.11989,1.11996,3400000.0
2007-04-27 15:37:00,1.11981,1.12008,1.11981,1.12008,4200000.0
2007-04-27 15:38:00,1.11983,1.12002,1.11933,1.11933,15200000.0
2007-04-27 15:39:00,1.11953,1.11953,1.11912,1.11942,11200000.0
2007-04-27 15:40:00,1.11935,1.12012,1.11935,1.11961,11600000.0
2007-04-27 15:41:00,1.11957,1.11959,1.11942,1.11958,6600000.0
2007-04-27 15:42:00,1.11913,1.11964,1.1191,1.11964,7600000.0
2007-04-27 15:43:00,1.11937,1.11981,1.11927,1.11949,17400000.0
2007-04-27 15:44:00,1.11981,1.11981,1.11921,1.11932,21000000.0
2007-04-27 15:45:00,1.11892,1.11944,1.11892,1.11944,9600000.0
2007-04-27 15:46:00,1.11938,1.11948,1.11925,1.11948,18600000.0
2007-04-27 15:47:00,1.1196,1.11986,1.1196,1.11986,6800000.0
2007-04-27 15:48:00,1.11967,1.12024,1.11967,1.12005,15600000.0
2007-04-27 15:49:00,1.12,1.12009,1.1196,1.11994,11800000.0
2007-04-27 15:50:00,1.11985,1.12007,1.11968,1.11968,13400000.0
2007-04-27 15:51:00,1.11918,1.12013,1.11906,1.12013,11400000.0
2007-04-27 15:52:00,1.11989,1.12019,1.11989,1.12019,13400000.0
2007-04-27 15:53:00,1.11968,1.11968,1.11948,1.11948,3000000.0
2007-04-27 15:54:00,1.11947,1.1199,1.11939,1.11965,32400000.0
2007-04-27 15:55:00,1.11962,1.12029,1.11932,1.11986,19600000.0
2007-04-27 15:56:00,1.12038,1.12038,1.12003,1.12003,12400000.0
2007-04-27 15:57:00,1.12017,1.12043,1.11994,1.12028,22400000.0
2007-04-27 15:58:00,1.12033,1.12033,1.11967,1.11969,13000000.0
2007-04-27 15:59:00,1.11968,1.12005,1.11968,1.12005,23600000.0
2007-04-27 16:00:00,1.1198,1.11995,1.11964,1.11988,20200000.0
2007-04-27 16:01:00,1.11976,1.12,1.11966,1.11989,26200000.0
2007-04-27 16:02:00,1.12021,1.12061,1.11976,1.11997,13600000.0
2007-04-27 16:03:00,1.1203,1.1203,1.11982,1.11983,10400000.0
2007-04-27 16:04:00,1.11984,1.12053,1.11984,1.11999,19000000.0
2007-04-27 16:05:00,1.1199,1.12025,1.11967,1.12024,15400000.0
2007-04-27 16:06:00,1.12024,1.12027,1.11993,1.12008,19400000.0
2007-04-27 16:07:00,1.11986,1.12018,1.11947,1.11947,10200000.0
2007-04-27 16:08:00,1.11981,1.12003,1.11948,1.11981,22200000.0
2007-04-27 16:09:00,1.11953,1.11974,1.11934,1.11934,16600000.0
2007-04-27 16:10:00,1.11938,1.11971,1.11938,1.11958,5600000.0
2007-04-27 16:11:00,1.12005,1.12019,1.11966,1.11966,12200000.0
2007-04-27 16:12:00,1.11986,1.12032,1.11986,1.12001,3600000.0
2007-04-27 16:13:00,1.1204,1.1204,1.1203,1.1203,12000000.0
2007-04-27 16:14:00,1.12034,1.12076,1.12015,1.12021,12000000.0
2007-04-27 16:15:00,1.1203,1.12066,1.1203,1.12066,21600000.0
2007-04-27 16:16:00,1.1202,1.12054,1.12012,1.12032,22200000.0
2007-04-27 16:17:00,1.12066,1.12077,1.12041,1.12041,8400000.0
2007-04-27 16:18:00,1.12041,1.12073,1.1203,1.12055,24800000.0
2007-04-27 16:19:00,1.1203,1.12035,1.12006,1.12012,20400000.0
2007-04-27 16:20:00,1.12054,1.12054,1.12023,1.12046,18200000.0
2007-04-27 16:21:00,1.12043,1.12045,1.12034,1.12042,14800000.0
2007-04-27 16:22:00,1.1208,1.1208,1.12018,1.12045,8400000.0
2007-04-27 16:23:00,1.12021,1.12071,1.12021,1.12054,10600000.0
2007-04-27 16:24:00,1.12085,1.12085,1.12041,1.1205,15600000.0
2007-04-27 16:25:00,1.12049,1.12091,1.12049,1.12057,9800000.0
2007-04-27 16:26:00,1.12088,1.12105,1.12041,1.12069,16600000.0
2007-04-27 16:27:00,1.12023,1.12053,1.12022,1.12053,22000000.0
2007-04-27 16:28:00,1.12075,1.12087,1.1205,1.1205,11800000.0
2007-04-27 16:29:00,1.12037,1.12049,1.12037,1.12049,3200000.0
2007-04-27 16:30:00,1.12042,1.12081,1.12025,1.12081,16600000.0
2007-04-27 16:31:00,1.12023,1.12089,1.12023,1.12053,12800000.0
2007-04-27 16:32:00,1.12024,1.12032,1.11992,1.12032,17800000.0
2007-04-27 16:33:00,1.12028,1.12029,1.11977,1.11988,16200000.0
2007-04-27 16:34:00,1.12,1.12001,1.11951,1.11973,23800000.0
2007-04-27 16:35:00,1.11942,1.11987,1.11942,1.11987,4000000.0
2007-04-27 16:36:00,1.11964,1.12016,1.11964,1.12003,8400000.0
2007-04-27 16:37:00,1.12012,1.12039,1.11989,1.12011,21000000.0
2007-04-27 16:38:00,1.12017,1.12037,1.11983,1.12037,18600000.0
2007-04-27 16:39:00,1.12003,1.12003,1.11991,1.12002,32600000.0
2007-04-27 16:40:00,1.1203,1.1203,1.1203,1.1203,21400000.0
2007-04-27 16:41:00,1.11994,1.12023,1.11987,1.11999,21400000.0
2007-04-27 16:42:00,1.11999,1.12022,1.11982,1.11996,16600000.0
2007-04-27 16:43:00,1.12001,1.12032,1.11997,1.11997,13800000.0
2007-04-27 16:44:00,1.12024,1.12073,1.11985,1.1207,19000000.0
2007-04-27 16:45:00,1.12038,1.12075,1.12032,1.12055,14200000.0
2007-04-27 16:46:00,1.12056,1.12101,1.12032,1.1208,17000000.0
2007-04-27 16:47:00,1.1207,1.12085,1.12053,1.12059,34600000.0
2007-04-27 16:48:00,1.12103,1.12138,1.12078,1.12116,15000000.0
2007-04-27 16:49:00,1.1207,1.12074,1.12051,1.12074,13200000.0
2007-04-27 16:50:00,1.12053,1.12097,1.12029,1.12097,8200000.0
2007-04-27 16:51:00,1.12028,1.12107,1.12028,1.12038,6800000.0
2007-04-27 16:52:00,1.1209,1.1209,1.1208,1.1208,11600000.0
2007-04-27 16:53:00,1.12035,1.12045,1.11994,1.12036,11600000.0
2007-04-27 16:54:00,1.12001,1.12061,1.12001,1.1201,13800000.0
2007-04-27 16:55:00,1.12057,1.12057,1.1204,1.12048,13200000.0
2007-04-27 16:56:00,1.12044,1.12044,1.11977,1.11981,12800000.0
2007-04-27 16:57:00,1.12007,1.12026,1.11978,1.12013,16600000.0
2007-04-27 16:58:00,1.12078,1.12105,1.12021,1.12049,14200000.0
2007-04-27 16:59:00,1.12029,1.12039,1.12006,1.12009,29600000.0
2007-04-27 17:00:00,1.12042,1.12072,1.12001,1.12072,18600000.0
2007-04-27 17:01:00,1.12034,1.12058,1.12011,1.12058,7200000.0
2007-04-27 17:02:00,1.12071,1.12114,1.12068,1.12068,18400000.0
2007-04-27 17:03:00,1.12085,1.12127,1.12074,1.12127,16400000.0
2007-04-27 17:04:00,1.12086,1.12145,1.12084,1.12105,12000000.0
2007-04-27 17:05:00,1.12125,1.12185,1.12096,1.12096,21000000.0
2007-04-27 17:06:00,1.12024,1.12078,1.12016,1.12016,14600000.0
2007-04-27 17:07:00,1.12018,1.12032,1.11981,1.11997,20400000.0
2007-04-27 17:08:00,1.11964,1.11985,1.1196,1.1196,12400000.0
2007-04-27 17:09:00,1.11961,1.12007,1.1196,1.12005,15200000.0
2007-04-27 17:10:00,1.11949,1.12002,1.11946,1.11987,13000000.0
2007-04-27 17:11:00,1.11984,1.12003,1.11969,1.11973,15400000.0
2007-04-27 17:12:00,1.11958,1.12016,1.11941,1.11984,18200000.0
2007-04-27 17:13:00,1.11976,1.11976,1.11959,1.11959,3200000.0
2007-04-27 17:14:00,1.11936,1.11967,1.11914,1.11947,14800000.0
2007-04-27 17:15:00,1.11929,1.12013,1.11929,1.1195,17000000.0
2007-04-27 17:16:00,1.11983,1.12003,1.11914,1.11914,8600000.0
2007-04-27 17:17:00,1.11964,1.12011,1.1192,1.11936,8000000.0
2007-04-27 17:18:00,1.11948,1.11948,1.119,1.119,15400000.0
2007-04-27 17:19:00,1.11918,1.11946,1.11886,1.11928,27200000.0
2007-04-27 17:20:00,1.11953,1.11953,1.1189,1.11923,22600000.0
2007-04-27 17:21:00,1.11912,1.11957,1.11892,1.11912,22600000.0
2007-04-27 17:22:00,1.11914,1.11966,1.11907,1.11933,10600000.0
2007-04-27 17:23:00,1.12003,1.12034,1.11996,1.12008,19200000.0
2007-04-27 17:24:00,1.11998,1.11998,1.11954,1.11982,12800000.0
2007-04-27 17:25:00,1.11969,1.12008,1.11938,1.11949,19200000.0
2007-04-27 17:26:00,1.11961,1.12013,1.11943,1.12013,24000000.0
2007-04-27 17:27:00,1.11988,1.12015,1.11959,1.11993,18200000.0
2007-04-27 17:28:00,1.11991,1.12021,1.11962,1.11962,34200000.0
2007-04-27 17:29:00,1.12017,1.12031,1.11981,1.11981,18600000.0
2007-04-27 17:30:00,1.12021,1.12045,1.11975,1.11987,16000000.0
2007-04-27 17:31:00,1.12003,1.12065,1.12003,1.12024,12600000.0
2007-04-27 17:32:00,1.12077,1.12096,1.12068,1.12076,8400000.0
2007-04-27 17:33:00,1.12091,1.12122,1.12085,1.12122,20600000.0
2007-04-27 17:34:00,1.1214,1.1216,1.121,1.121,14600000.0
2007-04-27 17:35:00,1.12085,1.12127,1.12085,1.12127,18600000.0
2007-04-27 17:36:00,1.1206,1.1206,1.12048,1.12057,8400000.0
2007-04-27 17:37:00,1.12099,1.12099,1.12045,1.1207,16200000.0
2007-04-27 17:38:00,1.12042,1.12094,1.12038,1.1206,7600000.0
2007-04-27 17:39:00,1.12049,1.12049,1.11994,1.12006,9200000.0
2007-04-27 17:40:00,1.11973,1.11992,1.11946,1.11992,9600000.0
2007-04-27 17:41:00,1.12007,1.12007,1.11966,1.11996,18600000.0
2007-04-27 17:42:00,1.12023,1.12024,1.11979,1.11979,15200000.0
2007-04-27 17:43:00,1.12023,1.12055,1.12006,1.12017,8000000.0
2007-04-27 17:44:00,1.12019,1.12035,1.12013,1.12014,7800000.0
2007-04-27 17:45:00,1.12023,1.12025,1.11941,1.11989,16600000.0
2007-04-27 17:46:00,1.1202,1.12057,1.12001,1.12016,8800000.0
2007-04-27 17:47:00,1.12048,1.12083,1.12024,1.12083,14200000.0
2007-04-27 17:48:00,1.1207,1.12075,1.12056,1.12056,17600000.0
2007-04-27 17:49:00,1.12081,1.1212,1.12081,1.12099,17600000.0
2007-04-27 17:50:00,1.12109,1.12124,1.12074,1.12084,15800000.0
2007-04-27 17:51:00,1.12094,1.12119,1.12075,1.12076,18400000.0
2007-04-27 17:52:00,1.12075,1.12075,1.12054,1.12054,12000000.0
2007-04-27 17:53:00,1.12053,1.12064,1.12036,1.12064,11600000.0
2007-04-27 17:54:00,1.12055,1.12092,1.12034,1.12034,18400000.0
2007-04-27 17:55:00,1.12064,1.12064,1.1204,1.1204,9800000.0
2007-04-27 17:56:00,1.12087,1.12087,1.12032,1.1206,13800000.0
2007-04-27 17:57:00,1.12028,1.1208,1.12028,1.12079,13800000.0
2007-04-27 17:58:00,1.12072,1.12072,1.12012,1.12012,18400000.0
2007-04-27 17:59:00,1.12038,1.12065,1.12038,1.12054,12400000.0
2007-04-27 18:00:00,1.12062,1.12062,1.12024,1.12052,24000000.0
2007-04-27 18:01:00,1.12068,1.12114,1.12068,1.12114,7600000.0
2007-04-27 18:02:00,1.1211,1.12127,1.12081,1.12127,18600000.0
2007-04-27 18:03:00,1.12044,1.12082,1.12044,1.12082,8800000.0
2007-04-27 18:04:00,1.12085,1.12117,1.12082,1.12102,14000000.0
2007-04-27 18:05:00,1.12098,1.12111,1.12065,1.12076,12200000.0
2007-04-27 18:06:00,1.12023,1.1204,1.12005,1.1204,16400000.0
2007-04-27 18:07:00,1.12031,1.12031,1.11996,1.12023,7400000.0
2007-04-27 18:08:00,1.12034,1.12062,1.12027,1.12035,11800000.0
2007-04-27 18:09:00,1.12055,1.12093,1.12028,1.12054,25200000.0
2007-04-27 18:10:00,1.12088,1.12111,1.12069,1.12077,11400000.0
2007-04-27 18:11:00,1.12055,1.12095,1.12055,1.12095,24200000.0
2007-04-27 18:12:00,1.1203,1.12052,1.12018,1.12018,12200000.0
2007-04-27 18:13:00,1.1202,1.12081,1.1202,1.12038,11000000.0
2007-04-27 18:14:00,1.12072,1.12075,1.12033,1.12052,18800000.0
2007-04-27 18:15:00,1.12037,1.1206,1.12024,1.12024,7200000.0
2007-04-27 18:16:00,1.12004,1.12055,1.11983,1.11983,13600000.0
2007-04-27 18:17:00,1.12052,1.12052,1.12016,1.12016,3200000.0
2007-04-27 18:18:00,1.12011,1.12024,1.1199,1.12016,6200000.0
2007-04-27 18:19:00,1.12011,1.12052,1.11998,1.11998,11600000.0
2007-04-27 18:20:00,1.12023,1.12037,1.12004,1.12018,12800000.0
2007-04-27 18:21:00,1.1207,1.1208,1.1207,1.1208,23400000.0
2007-04-27 18:22:00,1.1206,1.1206,1.1205,1.1205,23400000.0
2007-04-27 18:23:00,1.12042,1.12072,1.12041,1.12041,23400000.0
2007-04-27 18:24:00,1.12041,1.12064,1.11997,1.12021,17000000.0
2007-04-27 18:25:00,1.12024,1.12056,1.1199,1.12028,15600000.0
2007-04-27 18:26:00,1.12,1.12011,1.11994,1.11998,7600000.0
2007-04-27 18:27:00,1.11991,1.12035,1.11985,1.1201,19400000.0
2007-04-27 18:28:00,1.12019,1.12024,1.1199,1.12019,25000000.0
2007-04-27 18:29:00,1.12006,1.12048,1.12,1.12048,6200000.0
2007-04-27 18:30:00,1.12019,1.12025,1.11975,1.12006,18000000.0
2007-04-27 18:31:00,1.1208,1.1208,1.1207,1.1207,21200000.0
2007-04-27 18:32:00,1.12034,1.12092,1.12013,1.12013,21200000.0
2007-04-27 18:33:00,1.12029,1.12054,1.12016,1.12037,10800000.0
2007-04-27 18:34:00,1.11999,1.12023,1.11999,1.12023,25000000.0
2007-04-27 18:35:00,1.12042,1.12053,1.12016,1.12037,14000000.0
2007-04-27 18:36:00,1.12035,1.12048,1.12035,1.12038,11200000.0
2007-04-27 18:37:00,1.12036,1.12036,1.12035,1.12035,6200000.0
2007-04-27 18:38:00,1.12023,1.12032,1.11986,1.12024,25600000.0
2007-04-27 18:39:00,1.11998,1.11998,1.11951,1.11965,7200000.0
2007-04-27 18:40:00,1.1203,1.1203,1.1201,1.1201,15600000.0
2007-04-27 18:41:00,1.11951,1.11967,1.11927,1.11967,15600000.0
2007-04-27 18:42:00,1.11978,1.11978,1.11922,1.11922,10400000.0
2007-04-27 18:43:00,1.11931,1.1197,1.11926,1.11926,10400000.0
2007-04-27 18:44:00,1.11925,1.11925,1.11908,1.11924,18600000.0
2007-04-27 18:45:00,1.11939,1.11971,1.11939,1.11971,24000000.0
2007-04-27 18:46:00,1.11961,1.11961,1.11927,1.11936,11200000.0
2007-04-27 18:47:00,1.11966,1.12007,1.11965,1.12007,27200000.0
2007-04-27 18:48:00,1.1207,1.1207,1.1206,1.1206,9800000.0
2007-04-27 18:49:00,1.1205,1.1206,1.1205,1.1205,9800000.0
2007-04-27 18:50:00,1.12014,1.12014,1.11946,1.11965,9800000.0
2007-04-27 18:51:00,1.1201,1.1201,1.12,1.12,11800000.0
2007-04-27 18:52:00,1.11932,1.11967,1.11922,1.11938,11800000.0
2007-04-27 18:53:00,1.11942,1.11947,1.11923,1.11939,16800000.0
2007-04-27 18:54:00,1.11912,1.11926,1.11882,1.11882,5600000.0
2007-04-27 18:55:00,1.11909,1.11932,1.11899,1.11906,16400000.0
2007-04-27 18:56:00,1.11898,1.11932,1.11898,1.11898,9800000.0
2007-04-27 18:57:00,1.11905,1.11909,1.11858,1.11878,12400000.0
2007-04-27 18:58:00,1.11866,1.11891,1.11859,1.11886,9800000.0
2007-04-27 18:59:00,1.11885,1.11901,1.11878,1.1189,5600000.0
2007-04-27 19:00:00,1.11951,1.11951,1.11895,1.11929,20600000.0
2007-04-27 19:01:00,1.11937,1.11937,1.11876,1.11884,18200000.0
2007-04-27 19:02:00,1.11892,1.11931,1.11892,1.11919,10400000.0
2007-04-27 19:03:00,1.11907,1.11943,1.11903,1.11903,15800000.0
2007-04-27 19:05:00,1.1193,1.1195,1.1193,1.1195,31600000.0
2007-04-27 19:06:00,1.1196,1.1196,1.1195,1.1195,31600000.0
2007-04-27 19:07:00,1.11819,1.11908,1.11819,1.11898,31600000.0
2007-04-27 19:08:00,1.11898,1.11912,1.11873,1.11903,13200000.0
2007-04-27 19:09:00,1.11886,1.11886,1.11861,1.11861,11800000.0
2007-04-27 19:10:00,1.11875,1.1191,1.11867,1.11883,18400000.0
2007-04-27 19:11:00,1.11898,1.11908,1.11868,1.11868,14000000.0
2007-04-27 19:12:00,1.11858,1.11886,1.11854,1.11856,9800000.0
2007-04-27 19:13:00,1.1191,1.1193,1.1191,1.1193,18400000.0
2007-04-27 19:14:00,1.1191,1.1191,1.1191,1.1191,18400000.0
2007-04-27 19:15:00,1.1185,1.1188,1.11848,1.11869,18400000.0
2007-04-27 19:16:00,1.119,1.11908,1.11876,1.11876,8000000.0
2007-04-27 19:17:00,1.11828,1.11875,1.11828,1.11875,17200000.0
2007-04-27 19:18:00,1.1194,1.1194,1.1194,1.1194,17400000.0
2007-04-27 19:19:00,1.1193,1.1194,1.1193,1.1194,17400000.0
2007-04-27 19:20:00,1.11895,1.1193,1.1188,1.1188,17400000.0
2007-04-27 19:21:00,1.11874,1.11898,1.11869,1.11875,19400000.0
2007-04-27 19:22:00,1.11879,1.11919,1.11862,1.11919,17400000.0
2007-04-27 19:23:00,1.1195,1.1196,1.1194,1.1196,12200000.0
2007-04-27 19:24:00,1.1195,1.1196,1.1195,1.1195,12200000.0
2007-04-27 19:25:00,1.1196,1.1196,1.1194,1.1195,12200000.0
2007-04-27 19:26:00,1.11928,1.11946,1.11894,1.11894,12200000.0
2007-04-27 19:27:00,1.1195,1.1196,1.1195,1.1196,14200000.0
2007-04-27 19:28:00,1.11866,1.11938,1.11866,1.11906,14200000.0
2007-04-27 19:29:00,1.11889,1.11916,1.11864,1.11916,9200000.0
2007-04-27 19:30:00,1.11922,1.11941,1.11914,1.11941,7200000.0
2007-04-27 19:31:00,1.1196,1.1196,1.1196,1.1196,7200000.0
2007-04-27 19:32:00,1.11913,1.11922,1.11892,1.11899,7200000.0
2007-04-27 19:34:00,1.119,1.11927,1.1189,1.1189,10000000.0
2007-04-27 19:35:00,1.11884,1.1194,1.1188,1.11892,19600000.0
2007-04-27 19:36:00,1.11906,1.11906,1.11868,1.11875,26800000.0
2007-04-27 19:37:00,1.1191,1.1191,1.1191,1.1191,8200000.0
2007-04-27 19:38:00,1.1193,1.1193,1.1193,1.1193,8200000.0
2007-04-27 19:39:00,1.11882,1.11886,1.11882,1.11886,8200000.0
2007-04-27 19:40:00,1.11888,1.11897,1.11866,1.11897,8400000.0
2007-04-27 19:41:00,1.11917,1.11978,1.119,1.11909,13200000.0
2007-04-27 19:42:00,1.1194,1.1194,1.1194,1.1194,14000000.0
2007-04-27 19:43:00,1.1195,1.1195,1.1194,1.1194,14000000.0
2007-04-27 19:44:00,1.11868,1.11896,1.11846,1.11846,14000000.0
2007-04-27 19:45:00,1.11838,1.11862,1.11831,1.11855,12400000.0
2007-04-27 19:46:00,1.1186,1.11882,1.11832,1.11882,25000000.0
2007-04-27 19:47:00,1.1186,1.1189,1.11849,1.1189,13000000.0
2007-04-27 19:48:00,1.11895,1.11895,1.11861,1.11868,11800000.0
2007-04-27 19:49:00,1.1192,1.1192,1.1191,1.1191,5200000.0
2007-04-27 19:50:00,1.119,1.119,1.119,1.119,5200000.0
2007-04-27 19:51:00,1.1191,1.1191,1.119,1.119,5200000.0
2007-04-27 19:52:00,1.1188,1.1189,1.1188,1.1189,5200000.0
2007-04-27 19:53:00,1.1186,1.1186,1.11816,1.11816,5200000.0
2007-04-27 19:54:00,1.11805,1.11844,1.11805,1.11836,13000000.0
2007-04-27 19:55:00,1.1185,1.11883,1.1185,1.11859,25200000.0
2007-04-27 19:56:00,1.11862,1.11871,1.11812,1.11812,8000000.0
2007-04-27 19:57:00,1.11775,1.11824,1.11775,1.11811,21800000.0
2007-04-27 19:58:00,1.11836,1.1186,1.1181,1.11823,14600000.0
2007-04-27 19:59:00,1.11815,1.11842,1.11806,1.11824,17800000.0
2007-04-27 20:00:00,1.11849,1.11849,1.1181,1.1181,5800000.0
2007-04-27 20:01:00,1.11802,1.1183,1.11794,1.1182,22200000.0
2007-04-27 20:02:00,1.1186,1.1187,1.1186,1.1187,11400000.0
2007-04-27 20:03:00,1.11831,1.11842,1.11823,1.11823,11400000.0
2007-04-27 20:04:00,1.11825,1.1189,1.11825,1.1189,13600000.0
2007-04-27 20:05:00,1.11874,1.1188,1.11874,1.1188,9000000.0
2007-04-27 20:06:00,1.11893,1.11909,1.11877,1.11909,18400000.0
2007-04-27 20:07:00,1.11865,1.11892,1.11822,1.11822,17400000.0
2007-04-27 20:08:00,1.119,1.1193,1.119,1.1191,11800000.0
2007-04-27 20:09:00,1.1188,1.11896,1.11851,1.11851,11800000.0
2007-04-27 20:10:00,1.11873,1.11908,1.11863,1.11908,10800000.0
2007-04-27 20:11:00,1.11875,1.11905,1.11867,1.11905,13600000.0
2007-04-27 20:12:00,1.11886,1.1191,1.11851,1.11879,18400000.0
2007-04-27 20:13:00,1.11857,1.11873,1.11851,1.11867,10800000.0
2007-04-27 20:14:00,1.11842,1.11894,1.11842,1.11894,8000000.0
2007-04-27 20:18:00,1.1191,1.1192,1.119,1.1191,5200000.0
2007-04-27 20:19:00,1.119,1.119,1.119,1.119,5200000.0
2007-04-27 20:20:00,1.1191,1.1191,1.119,1.119,5200000.0
2007-04-27 20:21:00,1.1191,1.1192,1.1191,1.1192,5200000.0
2007-04-27 20:22:00,1.119,1.1192,1.119,1.1192,5200000.0
2007-04-27 20:24:00,1.1191,1.1192,1.1191,1.1192,5200000.0
2007-04-27 20:25:00,1.11884,1.11884,1.11847,1.11875,5200000.0
2007-04-27 20:26:00,1.1192,1.1192,1.1191,1.1191,3200000.0
2007-04-27 20:27:00,1.119,1.119,1.119,1.119,3200000.0
2007-04-27 20:28:00,1.11831,1.11863,1.11831,1.11863,3200000.0
2007-04-27 20:29:00,1.11838,1.11856,1.11831,1.11853,12200000.0
2007-04-27 20:31:00,1.119,1.1191,1.119,1.1191,3200000.0
2007-04-27 20:32:00,1.11891,1.11891,1.11854,1.11854,3200000.0
2007-04-27 20:33:00,1.1186,1.11904,1.11852,1.11852,15800000.0
2007-04-27 20:34:00,1.1192,1.1192,1.1191,1.1191,4000000.0
2007-04-27 20:35:00,1.11852,1.11867,1.11831,1.11831,4000000.0
2007-04-27 20:36:00,1.1186,1.1186,1.1186,1.1186,26600000.0
2007-04-27 20:37:00,1.1184,1.11859,1.11829,1.1185,26600000.0
2007-04-27 20:38:00,1.11829,1.11829,1.11796,1.11796,4200000.0
2007-04-27 20:39:00,1.11836,1.1186,1.11802,1.11802,8800000.0
2007-04-27 20:40:00,1.1182,1.11824,1.11779,1.11805,19200000.0
2007-04-27 20:41:00,1.11795,1.11823,1.11781,1.11781,9600000.0
2007-04-27 20:42:00,1.11761,1.11834,1.11753,1.11753,26000000.0
2007-04-27 20:43:00,1.11755,1.11764,1.11755,1.11764,3200000.0
2007-04-27 20:44:00,1.11773,1.11834,1.11773,1.11834,5600000.0
2007-04-27 20:45:00,1.1187,1.1188,1.1187,1.1187,7800000.0
2007-04-27 20:46:00,1.11841,1.11852,1.11814,1.11814,7800000.0
2007-04-27 20:47:00,1.11805,1.11805,1.11795,1.11795,13200000.0
2007-04-27 20:48:00,1.11788,1.11814,1.11765,1.11765,13800000.0
2007-04-27 20:49:00,1.11757,1.11786,1.11753,1.11763,9200000.0
2007-04-27 20:50:00,1.1177,1.11804,1.11747,1.11747,5800000.0
2007-04-27 20:51:00,1.11799,1.11799,1.11754,1.11754,7600000.0
2007-04-27 20:52:00,1.1181,1.1184,1.118,1.118,15800000.0
2007-04-27 20:53:00,1.11749,1.11762,1.11749,1.11749,15800000.0
2007-04-27 20:54:00,1.1182,1.1185,1.1182,1.1182,8800000.0
2007-04-27 20:55:00,1.11771,1.11775,1.11754,1.11767,8800000.0
2007-04-27 20:56:00,1.11774,1.11775,1.1177,1.11775,8200000.0
2007-04-27 20:57:00,1.11766,1.11766,1.11749,1.11749,2000000.0
2007-04-27 20:58:00,1.1171,1.11771,1.1171,1.11771,8200000.0
2007-04-27 20:59:00,1.11735,1.11773,1.11729,1.11773,12400000.0
2007-04-27 21:00:00,1.11753,1.11768,1.11706,1.11736,24400000.0
2007-04-27 21:01:00,1.11787,1.11787,1.11723,1.11725,13600000.0
2007-04-27 21:02:00,1.11753,1.11774,1.11744,1.11774,6400000.0
2007-04-27 21:03:00,1.118,1.118,1.118,1.118,34600000.0
2007-04-27 21:04:00,1.1179,1.118,1.1178,1.118,34600000.0
2007-04-27 21:05:00,1.11784,1.11784,1.11702,1.11716,34600000.0
2007-04-27 21:06:00,1.1179,1.1179,1.1179,1.1179,13800000.0
2007-04-27 21:07:00,1.118,1.118,1.1179,1.1179,13800000.0
2007-04-27 21:08:00,1.11784,1.11784,1.11748,1.11776,13800000.0
2007-04-27 21:09:00,1.11705,1.11773,1.11705,1.11749,18200000.0
2007-04-27 21:10:00,1.11739,1.11788,1.11739,1.11785,9200000.0
2007-04-27 21:11:00,1.11707,1.11756,1.11707,1.11733,8800000.0
2007-04-27 21:12:00,1.11749,1.11797,1.11749,1.11773,21000000.0
2007-04-27 21:13:00,1.11734,1.11769,1.11729,1.11738,12000000.0
2007-04-27 21:14:00,1.11752,1.11768,1.11752,1.11768,3600000.0
2007-04-27 21:15:00,1.11776,1.11826,1.1177,1.11794,22400000.0
2007-04-27 21:16:00,1.11788,1.11813,1.11788,1.11801,3600000.0
2007-04-27 21:17:00,1.11824,1.11834,1.11792,1.11792,15400000.0
2007-04-27 21:18:00,1.11802,1.11807,1.1176,1.1176,7600000.0
2007-04-27 21:19:00,1.11771,1.11783,1.11771,1.11783,5000000.0
2007-04-27 21:20:00,1.1184,1.1184,1.1181,1.1181,10000000.0
2007-04-27 21:21:00,1.1182,1.1182,1.1182,1.1182,10000000.0
2007-04-27 21:23:00,1.11793,1.11811,1.11768,1.11791,10000000.0
2007-04-27 21:24:00,1.11777,1.11787,1.11777,1.11787,10600000.0
2007-04-27 21:25:00,1.11768,1.11795,1.11768,1.11795,2600000.0
2007-04-27 21:26:00,1.11793,1.11808,1.11777,1.11804,12200000.0
2007-04-27 21:28:00,1.1181,1.1183,1.1181,1.1183,11200000.0
2007-04-27 21:29:00,1.11811,1.1183,1.11807,1.1183,11200000.0
2007-04-27 21:30:00,1.11771,1.11825,1.11742,1.11786,8600000.0
2007-04-27 21:31:00,1.11767,1.11814,1.11724,1.11793,10200000.0
2007-04-27 21:32:00,1.11733,1.11746,1.11702,1.11702,7400000.0
2007-04-27 21:33:00,1.11733,1.11792,1.11733,1.11792,12400000.0
2007-04-27 21:34:00,1.11838,1.11838,1.11753,1.1177,12000000.0
2007-04-27 21:35:00,1.11722,1.1175,1.11711,1.1175,13800000.0
2007-04-27 21:36:00,1.1175,1.1176,1.11718,1.11729,9600000.0
2007-04-27 21:37:00,1.11749,1.11749,1.11722,1.11722,4800000.0
2007-04-27 21:38:00,1.11716,1.11725,1.11716,1.11725,2600000.0
2007-04-27 21:39:00,1.1172,1.11771,1.11719,1.11735,15200000.0
2007-04-27 21:40:00,1.1177,1.1177,1.1177,1.1177,12000000.0
2007-04-27 21:41:00,1.1178,1.1178,1.1178,1.1178,12000000.0
2007-04-27 21:42:00,1.11718,1.11739,1.11714,1.11714,12000000.0
2007-04-27 21:43:00,1.11737,1.11782,1.11728,1.11743,5200000.0
2007-04-27 21:44:00,1.11741,1.11764,1.11725,1.11741,5600000.0
2007-04-27 21:45:00,1.1176,1.1178,1.1176,1.1178,7200000.0
2007-04-27 21:46:00,1.1177,1.1177,1.1175,1.1177,7200000.0
2007-04-27 21:47:00,1.11725,1.11725,1.11707,1.11707,7200000.0
2007-04-27 21:48:00,1.1178,1.1178,1.1177,1.1177,8200000.0
2007-04-27 21:49:00,1.11719,1.11754,1.11704,1.11754,8200000.0
2007-04-27 21:50:00,1.11766,1.11788,1.11766,1.11781,6600000.0
2007-04-27 21:51:00,1.11806,1.11806,1.1178,1.1179,8200000.0
2007-04-27 21:52:00,1.1184,1.1184,1.1179,1.1179,10000000.0
2007-04-27 21:53:00,1.11763,1.11769,1.11753,1.11757,10000000.0
2007-04-27 21:55:00,1.11733,1.11768,1.11733,1.11761,8800000.0
2007-04-27 21:56:00,1.11772,1.11791,1.11744,1.11767,14600000.0
2007-04-27 21:57:00,1.11755,1.1176,1.1175,1.1175,3400000.0
2007-04-27 21:58:00,1.11733,1.11767,1.11717,1.11767,9800000.0
2007-04-27 21:59:00,1.11768,1.11796,1.1174,1.11765,15200000.0
2007-04-27 22:00:00,1.11748,1.11796,1.11748,1.11763,7400000.0
2007-04-27 22:01:00,1.1173,1.1179,1.11692,1.1179,11000000.0
2007-04-27 22:02:00,1.11765,1.118,1.11754,1.11754,11200000.0
2007-04-27 22:03:00,1.11766,1.11799,1.11747,1.11767,15400000.0
2007-04-27 22:04:00,1.11771,1.11797,1.11761,1.11774,16800000.0
2007-04-27 22:05:00,1.11772,1.11828,1.11756,1.11756,18000000.0
2007-04-27 22:06:00,1.11769,1.11801,1.11769,1.11793,14600000.0
2007-04-27 22:07:00,1.11785,1.11791,1.11758,1.11759,9200000.0
2007-04-27 22:08:00,1.1183,1.1184,1.1182,1.1182,9000000.0
2007-04-27 22:09:00,1.11782,1.11782,1.11767,1.11769,9000000.0
2007-04-27 22:10:00,1.11787,1.11822,1.1178,1.11794,18000000.0
2007-04-27 22:11:00,1.1182,1.1182,1.1182,1.1182,8000000.0
2007-04-27 22:12:00,1.11797,1.11797,1.11763,1.11794,8000000.0
2007-04-27 22:13:00,1.11794,1.11794,1.11755,1.11765,7400000.0
2007-04-27 22:14:00,1.11804,1.11853,1.11787,1.1179,23200000.0
2007-04-27 22:15:00,1.1179,1.11803,1.11787,1.11787,7600000.0
2007-04-27 22:16:00,1.11785,1.11805,1.11781,1.11789,39800000.0
2007-04-27 22:17:00,1.11785,1.118,1.11771,1.11775,17600000.0
2007-04-27 22:18:00,1.1184,1.1184,1.1183,1.1184,3600000.0
2007-04-27 22:19:00,1.11802,1.11802,1.11763,1.11763,3600000.0
2007-04-27 22:20:00,1.11769,1.11769,1.11747,1.11747,4000000.0
2007-04-27 22:21:00,1.11727,1.11727,1.1172,1.1172,2000000.0
2007-04-27 22:22:00,1.11715,1.11726,1.11713,1.11726,4200000.0
2007-04-27 22:23:00,1.11687,1.11747,1.11687,1.11723,12400000.0
2007-04-27 22:24:00,1.11747,1.11762,1.11713,1.11713,18200000.0
2007-04-27 22:25:00,1.1179,1.1179,1.1175,1.1175,4800000.0
2007-04-27 22:26:00,1.11783,1.11799,1.11745,1.11745,4800000.0
2007-04-27 22:27:00,1.11761,1.11797,1.11761,1.11797,15600000.0
2007-04-27 22:28:00,1.1179,1.11799,1.11739,1.1174,16000000.0
2007-04-27 22:29:00,1.11723,1.11794,1.1172,1.11794,18400000.0
2007-04-27 22:30:00,1.11764,1.11789,1.11727,1.11727,24600000.0
2007-04-27 22:31:00,1.11745,1.11772,1.11729,1.11729,9400000.0
2007-04-27 22:32:00,1.11729,1.11756,1.11729,1.11744,12000000.0
2007-04-27 22:33:00,1.11753,1.118,1.11724,1.118,8000000.0
2007-04-27 22:34:00,1.11747,1.11765,1.11712,1.11761,12200000.0
2007-04-27 22:35:00,1.11746,1.11746,1.11686,1.11722,21800000.0
2007-04-27 22:36:00,1.1172,1.11757,1.11701,1.11733,24200000.0
2007-04-27 22:37:00,1.11742,1.11763,1.11741,1.11757,17800000.0
2007-04-27 22:38:00,1.11759,1.11783,1.11732,1.11757,14400000.0
2007-04-27 22:39:00,1.11762,1.11782,1.11748,1.11774,11200000.0
2007-04-27 22:40:00,1.11741,1.11792,1.11739,1.1178,21800000.0
2007-04-27 22:41:00,1.11742,1.1177,1.11699,1.11762,25000000.0
2007-04-27 22:42:00,1.1177,1.1178,1.11762,1.11769,20000000.0
2007-04-27 22:43:00,1.11741,1.11741,1.11675,1.11675,8200000.0
2007-04-27 22:44:00,1.11675,1.11706,1.11675,1.11706,13000000.0
2007-04-27 22:45:00,1.11675,1.11717,1.11674,1.11705,13200000.0
2007-04-27 22:46:00,1.11659,1.11685,1.11626,1.11662,14200000.0
2007-04-27 22:47:00,1.1173,1.1173,1.1172,1.1172,6600000.0
2007-04-27 22:48:00,1.11644,1.11644,1.11621,1.11624,6600000.0
2007-04-27 22:49:00,1.1158,1.11668,1.1158,1.11635,20200000.0
2007-04-27 22:50:00,1.1169,1.1169,1.1153,1.1163,13200000.0
2007-04-27 22:51:00,1.1169,1.1169,1.1163,1.1166,13200000.0
2007-04-27 22:52:00,1.11662,1.11709,1.11662,1.11701,13200000.0
2007-04-27 22:53:00,1.11698,1.11723,1.11687,1.1171,11600000.0
2007-04-27 22:54:00,1.11719,1.11736,1.117,1.11716,19600000.0
2007-04-27 22:55:00,1.11691,1.11706,1.11654,1.11687,12000000.0
2007-04-27 22:56:00,1.11672,1.11729,1.11658,1.11727,12800000.0
2007-04-27 22:57:00,1.11706,1.11748,1.11701,1.11748,23200000.0
2007-04-27 22:58:00,1.11725,1.11726,1.11717,1.11721,14800000.0
2007-04-27 22:59:00,1.117,1.11735,1.11699,1.11711,7600000.0
2007-04-29 23:26:00,1.11593,1.11596,1.11587,1.11587,4200000.0
2007-04-29 23:27:00,1.11796,1.12004,1.11796,1.11971,20200000.0
2007-04-29 23:28:00,1.11998,1.11998,1.1197,1.1197,14600000.0
2007-04-29 23:32:00,1.12001,1.12007,1.11978,1.12006,13000000.0
2007-04-29 23:34:00,1.11982,1.11982,1.11938,1.11951,5800000.0
2007-04-29 23:36:00,1.11954,1.11973,1.11912,1.11912,8600000.0
2007-04-29 23:37:00,1.11886,1.1196,1.11886,1.1196,17800000.0
2007-04-29 23:38:00,1.11962,1.1198,1.11945,1.11973,21200000.0
2007-04-29 23:41:00,1.11957,1.11989,1.11947,1.11989,5200000.0
2007-04-29 23:43:00,1.11945,1.11967,1.11945,1.11967,3200000.0
2007-04-29 23:44:00,1.11977,1.12003,1.11977,1.1198,13800000.0
2007-04-29 23:45:00,1.12001,1.12001,1.11964,1.11988,20200000.0
2007-04-29 23:46:00,1.11996,1.12022,1.1199,1.12,26800000.0
2007-04-29 23:47:00,1.11987,1.11996,1.11982,1.11982,6200000.0
2007-04-29 23:48:00,1.11996,1.11998,1.11987,1.11987,3600000.0
2007-04-29 23:50:00,1.1199,1.12035,1.1199,1.12007,11400000.0
2007-04-29 23:51:00,1.12053,1.12053,1.12015,1.12015,8800000.0
2007-04-29 23:52:00,1.11938,1.11954,1.11938,1.11954,2600000.0
2007-04-29 23:53:00,1.11928,1.11934,1.11928,1.11934,7600000.0
2007-04-29 23:54:00,1.11936,1.12004,1.11936,1.11948,12400000.0
2007-04-29 23:58:00,1.11953,1.1199,1.11951,1.1199,26800000.0
2007-04-29 23:59:00,1.11927,1.11966,1.11912,1.11912,16200000.0
2007-04-30 00:00:00,1.11964,1.11972,1.11937,1.11951,25000000.0
2007-04-30 00:01:00,1.11945,1.11964,1.1192,1.1192,10600000.0
2007-04-30 00:02:00,1.11927,1.11961,1.11927,1.11961,2000000.0
2007-04-30 00:03:00,1.11978,1.11997,1.11934,1.11934,11600000.0
2007-04-30 00:04:00,1.11985,1.11985,1.1196,1.1196,2000000.0
2007-04-30 00:05:00,1.1198,1.12014,1.11973,1.11985,12800000.0
2007-04-30 00:06:00,1.11976,1.11981,1.11957,1.11981,22400000.0
2007-04-30 00:07:00,1.11988,1.11988,1.11974,1.11974,9400000.0
2007-04-30 00:08:00,1.12034,1.12034,1.11991,1.12006,10600000.0
2007-04-30 00:09:00,1.11959,1.11989,1.1192,1.11932,13000000.0
2007-04-30 00:10:00,1.11923,1.11949,1.11923,1.11949,19800000.0
2007-04-30 00:11:00,1.11991,1.11991,1.11947,1.11947,3200000.0
2007-04-30 00:13:00,1.11973,1.11973,1.11903,1.11903,11600000.0
2007-04-30 00:14:00,1.11994,1.11994,1.11962,1.11962,2600000.0
2007-04-30 00:15:00,1.11977,1.12038,1.11977,1.11987,16800000.0
2007-04-30 00:16:00,1.11989,1.11992,1.11967,1.11984,16200000.0
2007-04-30 00:17:00,1.11955,1.11967,1.11953,1.11964,5800000.0
2007-04-30 00:18:00,1.11934,1.11951,1.11934,1.11948,9200000.0
2007-04-30 00:19:00,1.1198,1.1198,1.1198,1.1198,14400000.0
2007-04-30 00:20:00,1.11916,1.11947,1.11916,1.11925,14400000.0
2007-04-30 00:21:00,1.11897,1.11949,1.11882,1.11926,16800000.0
2007-04-30 00:22:00,1.11918,1.11918,1.11892,1.11892,4000000.0
2007-04-30 00:23:00,1.11891,1.11891,1.11851,1.11869,13800000.0
2007-04-30 00:24:00,1.11891,1.11891,1.11854,1.11854,19800000.0
2007-04-30 00:25:00,1.11868,1.11868,1.1186,1.11866,7400000.0
2007-04-30 00:26:00,1.11869,1.11907,1.11854,1.11859,10200000.0
2007-04-30 00:27:00,1.11858,1.11866,1.11843,1.11866,10000000.0
2007-04-30 00:28:00,1.11893,1.1192,1.11893,1.1192,5800000.0
2007-04-30 00:29:00,1.11937,1.11965,1.11937,1.11965,9600000.0
2007-04-30 00:31:00,1.11931,1.11931,1.11918,1.11918,3200000.0
2007-04-30 00:32:00,1.11903,1.11959,1.11891,1.1194,19200000.0
2007-04-30 00:33:00,1.11945,1.11946,1.11892,1.11892,14600000.0
2007-04-30 00:34:00,1.11942,1.11945,1.11932,1.11937,13200000.0
2007-04-30 00:35:00,1.11942,1.11947,1.11939,1.11941,6400000.0
2007-04-30 00:36:00,1.11959,1.11959,1.11919,1.11919,13800000.0
2007-04-30 00:38:00,1.11891,1.11968,1.11891,1.11918,8000000.0
2007-04-30 00:39:00,1.11914,1.11914,1.11877,1.11878,4200000.0
2007-04-30 00:40:00,1.1193,1.1193,1.1193,1.1193,8800000.0
2007-04-30 00:41:00,1.11893,1.11893,1.11847,1.11847,8800000.0
2007-04-30 00:42:00,1.11808,1.1184,1.11808,1.1181,5800000.0
2007-04-30 00:43:00,1.11801,1.11834,1.11801,1.11814,15600000.0
2007-04-30 00:44:00,1.11835,1.11835,1.11794,1.11799,17600000.0
2007-04-30 00:45:00,1.11815,1.11849,1.11815,1.11835,15400000.0
2007-04-30 00:46:00,1.11872,1.11885,1.11857,1.11885,7000000.0
2007-04-30 00:47:00,1.11864,1.11886,1.11863,1.11871,16200000.0
2007-04-30 00:48:00,1.11891,1.1192,1.11891,1.1192,10600000.0
2007-04-30 00:49:00,1.11932,1.11932,1.11907,1.11932,20600000.0
2007-04-30 00:50:00,1.11883,1.11908,1.11883,1.11908,9600000.0
2007-04-30 00:51:00,1.11929,1.11929,1.11831,1.11895,14800000.0
2007-04-30 00:52:00,1.11854,1.11891,1.11854,1.11869,8400000.0
2007-04-30 00:53:00,1.11877,1.11941,1.11877,1.11928,12200000.0
2007-04-30 00:54:00,1.11895,1.11903,1.1188,1.11887,10800000.0
2007-04-30 00:55:00,1.11892,1.1194,1.11877,1.11915,13400000.0
2007-04-30 00:56:00,1.11922,1.11926,1.11844,1.1189,19600000.0
2007-04-30 00:57:00,1.11909,1.11914,1.11862,1.11904,11000000.0
2007-04-30 00:58:00,1.11825,1.11904,1.11823,1.11878,30800000.0
2007-04-30 00:59:00,1.11852,1.11901,1.1182,1.1182,25400000.0
2007-04-30 01:00:00,1.11846,1.11856,1.11807,1.11807,8400000.0
2007-04-30 01:01:00,1.11823,1.11897,1.11816,1.11888,22600000.0
2007-04-30 01:02:00,1.11943,1.12007,1.11943,1.11985,15400000.0
2007-04-30 01:03:00,1.11958,1.11969,1.119,1.119,16000000.0
2007-04-30 01:04:00,1.1201,1.1201,1.12,1.12,5200000.0
2007-04-30 01:05:00,1.1201,1.1201,1.12,1.12,5200000.0
2007-04-30 01:06:00,1.11981,1.11981,1.11955,1.11971,5200000.0
2007-04-30 01:07:00,1.1194,1.12002,1.11938,1.12002,9800000.0
2007-04-30 01:08:00,1.11988,1.11995,1.11951,1.11951,17800000.0
2007-04-30 01:09:00,1.11974,1.12014,1.11974,1.11976,16200000.0
2007-04-30 01:10:00,1.11994,1.12058,1.11975,1.12003,31600000.0
2007-04-30 01:11:00,1.12024,1.12028,1.11998,1.12004,8400000.0
2007-04-30 01:12:00,1.12013,1.12019,1.11987,1.11987,7400000.0
2007-04-30 01:13:00,1.1198,1.12027,1.11969,1.11984,11000000.0
2007-04-30 01:14:00,1.11983,1.11983,1.11962,1.11962,6600000.0
2007-04-30 01:15:00,1.11946,1.11966,1.11942,1.11966,10400000.0
2007-04-30 01:16:00,1.11961,1.11968,1.11938,1.11942,10800000.0
2007-04-30 01:17:00,1.11948,1.1195,1.11932,1.11946,19600000.0
2007-04-30 01:18:00,1.1199,1.1199,1.1199,1.1199,17600000.0
2007-04-30 01:19:00,1.11927,1.11935,1.11909,1.11926,17600000.0
2007-04-30 01:20:00,1.11891,1.11891,1.11842,1.1186,13000000.0
2007-04-30 01:21:00,1.11886,1.11925,1.11853,1.11925,16200000.0
2007-04-30 01:22:00,1.11967,1.11967,1.11926,1.11926,8200000.0
2007-04-30 01:23:00,1.11914,1.11949,1.11913,1.11949,15000000.0
2007-04-30 01:24:00,1.11946,1.11948,1.11929,1.11948,18000000.0
2007-04-30 01:25:00,1.11937,1.11961,1.11897,1.11961,12400000.0
2007-04-30 01:26:00,1.11958,1.11958,1.11902,1.11908,7600000.0
2007-04-30 01:27:00,1.11918,1.11949,1.11908,1.11919,7000000.0
2007-04-30 01:28:00,1.11936,1.11947,1.11916,1.11916,17400000.0
2007-04-30 01:29:00,1.1191,1.11916,1.11883,1.11883,15000000.0
2007-04-30 01:30:00,1.11888,1.11956,1.11888,1.11956,9800000.0
2007-04-30 01:31:00,1.11935,1.11935,1.11905,1.11918,16400000.0
2007-04-30 01:32:00,1.11903,1.11944,1.11903,1.11925,7800000.0
2007-04-30 01:33:00,1.11912,1.11949,1.11869,1.11869,13800000.0
2007-04-30 01:34:00,1.11935,1.11935,1.11887,1.11887,32800000.0
2007-04-30 01:35:00,1.11879,1.11951,1.11871,1.11926,28600000.0
2007-04-30 01:36:00,1.11926,1.1198,1.11926,1.11957,11800000.0
2007-04-30 01:37:00,1.11919,1.11978,1.11909,1.11932,14200000.0
2007-04-30 01:38:00,1.11939,1.1194,1.11927,1.11938,17000000.0
2007-04-30 01:39:00,1.11963,1.11969,1.11929,1.1193,6800000.0
2007-04-30 01:40:00,1.11929,1.11979,1.11929,1.11952,23200000.0
2007-04-30 01:41:00,1.1193,1.11949,1.11898,1.11949,5600000.0
2007-04-30 01:42:00,1.11938,1.11948,1.11914,1.11914,23400000.0
2007-04-30 01:43:00,1.11965,1.11965,1.11909,1.11955,6200000.0
2007-04-30 01:44:00,1.11954,1.11958,1.1191,1.1191,11800000.0
2007-04-30 01:45:00,1.11897,1.11957,1.11897,1.11952,4200000.0
2007-04-30 01:46:00,1.11956,1.11959,1.11956,1.11959,2600000.0
2007-04-30 01:47:00,1.11927,1.11978,1.11927,1.11978,9000000.0
2007-04-30 01:48:00,1.11973,1.11999,1.11973,1.11999,13400000.0
2007-04-30 01:49:00,1.11962,1.11993,1.11956,1.11993,22600000.0
2007-04-30 01:50:00,1.11977,1.11985,1.11962,1.11962,12200000.0
2007-04-30 01:51:00,1.11934,1.11962,1.1191,1.1191,21400000.0
2007-04-30 01:52:00,1.11914,1.11934,1.11903,1.11913,13400000.0
2007-04-30 01:53:00,1.11934,1.11936,1.119,1.11929,12000000.0
2007-04-30 01:54:00,1.11911,1.1194,1.11884,1.11928,11200000.0
2007-04-30 01:55:00,1.11932,1.1196,1.11922,1.11922,6000000.0
2007-04-30 01:56:00,1.11957,1.11963,1.11924,1.11942,14400000.0
2007-04-30 01:57:00,1.11951,1.11972,1.11912,1.11962,21000000.0
2007-04-30 01:58:00,1.11961,1.11972,1.11946,1.11946,13000000.0
2007-04-30 01:59:00,1.11935,1.11999,1.11935,1.11983,12600000.0
2007-04-30 02:00:00,1.11967,1.11967,1.11909,1.11909,9400000.0
2007-04-30 02:01:00,1.11915,1.11934,1.11915,1.11917,8000000.0
2007-04-30 02:02:00,1.11919,1.11919,1.11884,1.11884,5000000.0
2007-04-30 02:03:00,1.11894,1.11929,1.11884,1.11929,26800000.0
2007-04-30 02:04:00,1.11912,1.11943,1.11902,1.11902,5200000.0
2007-04-30 02:05:00,1.11888,1.11917,1.11872,1.11911,17000000.0
2007-04-30 02:06:00,1.11931,1.11931,1.11887,1.11916,14200000.0
2007-04-30 02:07:00,1.11919,1.11919,1.11884,1.11884,16600000.0
2007-04-30 02:08:00,1.11867,1.11917,1.11867,1.11879,14400000.0
2007-04-30 02:09:00,1.11884,1.11898,1.11871,1.11871,5200000.0
2007-04-30 02:10:00,1.11901,1.11923,1.1188,1.11897,9800000.0
2007-04-30 02:11:00,1.11892,1.11892,1.11853,1.11853,21200000.0
2007-04-30 02:12:00,1.1186,1.1186,1.11818,1.11818,16200000.0
2007-04-30 02:13:00,1.11893,1.11893,1.11886,1.11886,5600000.0
2007-04-30 02:14:00,1.1195,1.1195,1.1193,1.1194,12800000.0
2007-04-30 02:15:00,1.11872,1.11934,1.11872,1.11934,12800000.0
2007-04-30 02:16:00,1.11899,1.1193,1.11874,1.1193,8000000.0
2007-04-30 02:17:00,1.11893,1.11911,1.11863,1.11882,16800000.0
2007-04-30 02:18:00,1.11896,1.11896,1.11895,1.11895,2600000.0
2007-04-30 02:19:00,1.11928,1.11928,1.11888,1.11888,8400000.0
2007-04-30 02:20:00,1.11887,1.11929,1.11882,1.11927,7600000.0
2007-04-30 02:21:00,1.11916,1.11926,1.11908,1.11918,9800000.0
2007-04-30 02:22:00,1.11903,1.11909,1.11903,1.11909,3200000.0
2007-04-30 02:23:00,1.1198,1.1198,1.1198,1.1198,22200000.0
2007-04-30 02:24:00,1.11943,1.11977,1.11931,1.11934,22200000.0
2007-04-30 02:25:00,1.11918,1.1197,1.11918,1.1197,16000000.0
2007-04-30 02:26:00,1.11918,1.11994,1.11918,1.11952,12400000.0
2007-04-30 02:27:00,1.12,1.1201,1.12,1.12,9000000.0
2007-04-30 02:28:00,1.11979,1.11983,1.11941,1.11964,9000000.0
2007-04-30 02:29:00,1.11984,1.11984,1.11926,1.11926,12200000.0
2007-04-30 02:30:00,1.11905,1.11918,1.11903,1.11903,24200000.0
2007-04-30 02:31:00,1.11898,1.11932,1.11898,1.11927,10600000.0
2007-04-30 02:32:00,1.11933,1.11966,1.11917,1.11917,6800000.0
2007-04-30 02:33:00,1.11905,1.11948,1.11897,1.11948,18000000.0
2007-04-30 02:34:00,1.11957,1.11957,1.11868,1.11907,14000000.0
2007-04-30 02:35:00,1.11898,1.11898,1.11861,1.11879,17200000.0
2007-04-30 02:36:00,1.11894,1.1191,1.11865,1.11882,16600000.0
2007-04-30 02:37:00,1.11882,1.11904,1.11865,1.11904,6800000.0
2007-04-30 02:38:00,1.11905,1.11927,1.11861,1.11879,14800000.0
2007-04-30 02:39:00,1.11857,1.11889,1.11843,1.11868,17200000.0
2007-04-30 02:40:00,1.11852,1.11873,1.11845,1.1185,8400000.0
2007-04-30 02:41:00,1.11831,1.11857,1.11807,1.11807,11600000.0
2007-04-30 02:42:00,1.11848,1.11849,1.11832,1.11832,12200000.0
2007-04-30 02:43:00,1.11817,1.11837,1.11812,1.11812,23000000.0
2007-04-30 02:44:00,1.11808,1.11808,1.11801,1.11807,13000000.0
2007-04-30 02:45:00,1.11804,1.11839,1.11804,1.11839,13800000.0
2007-04-30 02:46:00,1.11843,1.11885,1.11831,1.11849,26600000.0
2007-04-30 02:47:00,1.1192,1.1192,1.1192,1.1192,12200000.0
2007-04-30 02:48:00,1.11876,1.11876,1.11856,1.11868,12200000.0
2007-04-30 02:49:00,1.1189,1.1189,1.11836,1.11836,6400000.0
2007-04-30 02:50:00,1.1182,1.11882,1.1182,1.11844,7800000.0
2007-04-30 02:51:00,1.11838,1.11869,1.11837,1.11855,12200000.0
2007-04-30 02:52:00,1.11888,1.11888,1.11833,1.11833,12000000.0
2007-04-30 02:54:00,1.11849,1.11879,1.1184,1.11848,17200000.0
2007-04-30 02:55:00,1.11843,1.11866,1.11807,1.11817,15600000.0
2007-04-30 02:56:00,1.1178,1.11868,1.1178,1.11801,11000000.0
2007-04-30 02:57:00,1.11801,1.11828,1.11791,1.11804,22400000.0
2007-04-30 02:58:00,1.11789,1.1183,1.11744,1.11791,17000000.0
2007-04-30 02:59:00,1.11783,1.11802,1.11778,1.11786,17200000.0
2007-04-30 03:00:00,1.11735,1.11818,1.11735,1.11765,13800000.0
2007-04-30 03:01:00,1.11809,1.11842,1.11756,1.11764,20200000.0
2007-04-30 03:02:00,1.11853,1.11854,1.11776,1.11848,11800000.0
2007-04-30 03:03:00,1.11811,1.11838,1.11759,1.11829,22000000.0
2007-04-30 03:04:00,1.11823,1.11868,1.11807,1.11817,19000000.0
2007-04-30 03:05:00,1.11811,1.11829,1.11798,1.11829,25200000.0
2007-04-30 03:06:00,1.1187,1.1187,1.1187,1.1187,22400000.0
2007-04-30 03:08:00,1.11831,1.11852,1.11762,1.11852,22400000.0
2007-04-30 03:09:00,1.1185,1.11856,1.11824,1.11824,10800000.0
2007-04-30 03:10:00,1.11889,1.11889,1.11828,1.11859,35600000.0
2007-04-30 03:11:00,1.11851,1.11851,1.11833,1.11833,7400000.0
2007-04-30 03:12:00,1.11841,1.11864,1.11824,1.11824,11000000.0
2007-04-30 03:14:00,1.1189,1.119,1.1189,1.119,20800000.0
2007-04-30 03:15:00,1.11864,1.11866,1.11835,1.11859,20800000.0
2007-04-30 03:16:00,1.1182,1.11872,1.1182,1.11842,12800000.0
2007-04-30 03:18:00,1.119,1.119,1.119,1.119,3200000.0
2007-04-30 03:19:00,1.1181,1.11817,1.1181,1.11817,3200000.0
2007-04-30 03:20:00,1.11807,1.11821,1.11797,1.11821,4200000.0
2007-04-30 03:21:00,1.1186,1.1187,1.1186,1.1186,4600000.0
2007-04-30 03:22:00,1.1187,1.1187,1.1186,1.1186,4600000.0
2007-04-30 03:23:00,1.11794,1.11836,1.11794,1.11836,4600000.0
2007-04-30 03:24:00,1.11819,1.11822,1.11814,1.11818,8200000.0
2007-04-30 03:25:00,1.1186,1.1186,1.1186,1.1186,8200000.0
2007-04-30 03:26:00,1.1187,1.1187,1.1186,1.1186,8200000.0
2007-04-30 03:27:00,1.11782,1.11825,1.11782,1.11809,8200000.0
2007-04-30 03:28:00,1.1188,1.1188,1.1187,1.1187,19000000.0
2007-04-30 03:29:00,1.11833,1.11833,1.11794,1.11812,19000000.0
2007-04-30 03:30:00,1.11841,1.11841,1.11819,1.11819,10600000.0
2007-04-30 03:31:00,1.11822,1.11822,1.11813,1.11822,5200000.0
2007-04-30 03:32:00,1.118,1.11803,1.11775,1.11803,8000000.0
2007-04-30 03:33:00,1.11797,1.11815,1.11797,1.11815,3200000.0
2007-04-30 03:34:00,1.11791,1.11793,1.11787,1.11793,12200000.0
2007-04-30 03:35:00,1.11788,1.11815,1.11774,1.11815,18000000.0
2007-04-30 03:36:00,1.11802,1.11808,1.11785,1.11793,7600000.0
2007-04-30 03:37:00,1.11779,1.11806,1.11779,1.11806,2000000.0
2007-04-30 03:38:00,1.11822,1.11842,1.11771,1.11783,19800000.0
2007-04-30 03:39:00,1.11799,1.11822,1.11799,1.11799,17200000.0
2007-04-30 03:40:00,1.11792,1.11792,1.11779,1.11779,2000000.0
2007-04-30 03:41:00,1.1179,1.1179,1.11757,1.11763,8200000.0
2007-04-30 03:42:00,1.11792,1.11792,1.11739,1.11739,22400000.0
2007-04-30 03:43:00,1.11746,1.11746,1.1171,1.11744,7200000.0
2007-04-30 03:44:00,1.11729,1.11771,1.11717,1.11727,15200000.0
2007-04-30 03:45:00,1.11748,1.11803,1.11748,1.11803,3200000.0
2007-04-30 03:46:00,1.1173,1.11786,1.11728,1.11782,11200000.0
2007-04-30 03:47:00,1.11785,1.11785,1.11735,1.11753,13800000.0
2007-04-30 03:49:00,1.11771,1.11771,1.11741,1.11754,17200000.0
2007-04-30 03:50:00,1.1175,1.11813,1.11731,1.1177,15800000.0
2007-04-30 03:51:00,1.1183,1.1184,1.1183,1.1184,17200000.0
2007-04-30 03:52:00,1.1183,1.1184,1.1182,1.1183,17200000.0
2007-04-30 03:53:00,1.11785,1.11785,1.11747,1.11755,17200000.0
2007-04-30 03:54:00,1.11784,1.11812,1.11773,1.11788,11600000.0
2007-04-30 03:55:00,1.1183,1.1184,1.1183,1.1184,10400000.0
2007-04-30 03:56:00,1.1178,1.11831,1.1178,1.11813,10400000.0
2007-04-30 03:58:00,1.1175,1.11793,1.11746,1.11784,13200000.0
2007-04-30 03:59:00,1.1183,1.1183,1.1183,1.1183,7200000.0
2007-04-30 04:00:00,1.11755,1.11806,1.11725,1.11725,7200000.0
2007-04-30 04:01:00,1.11767,1.11767,1.1171,1.1171,12400000.0
2007-04-30 04:02:00,1.11724,1.11768,1.11707,1.11747,10800000.0
2007-04-30 04:03:00,1.1178,1.11814,1.1177,1.11783,19800000.0
2007-04-30 04:04:00,1.11807,1.11807,1.11759,1.11763,23400000.0
2007-04-30 04:05:00,1.11762,1.11821,1.11762,1.11771,14800000.0
2007-04-30 04:06:00,1.11775,1.11775,1.11769,1.11769,2000000.0
2007-04-30 04:07:00,1.11745,1.11745,1.11708,1.11708,3200000.0
2007-04-30 04:08:00,1.11741,1.118,1.11741,1.118,7400000.0
2007-04-30 04:09:00,1.1185,1.1185,1.1185,1.1185,18000000.0
2007-04-30 04:10:00,1.11798,1.11814,1.11775,1.11784,18000000.0
2007-04-30 04:11:00,1.11793,1.11837,1.11793,1.11837,4800000.0
2007-04-30 04:12:00,1.11839,1.11839,1.1181,1.1181,9800000.0
2007-04-30 04:13:00,1.11846,1.11862,1.11816,1.1184,29200000.0
2007-04-30 04:14:00,1.11831,1.11853,1.11807,1.11853,19200000.0
2007-04-30 04:15:00,1.11826,1.11851,1.11796,1.11796,12600000.0
2007-04-30 04:17:00,1.11771,1.1183,1.1177,1.1183,12200000.0
2007-04-30 04:18:00,1.119,1.119,1.1189,1.1189,10800000.0
2007-04-30 04:19:00,1.11808,1.11835,1.118,1.11835,10800000.0
2007-04-30 04:20:00,1.11839,1.11842,1.11821,1.11842,11400000.0
2007-04-30 04:21:00,1.11815,1.11825,1.11807,1.11825,26800000.0
2007-04-30 04:22:00,1.11843,1.11843,1.11803,1.11821,11200000.0
2007-04-30 04:23:00,1.11814,1.11821,1.11807,1.11807,9800000.0
2007-04-30 04:24:00,1.11827,1.11865,1.1181,1.11812,24600000.0
2007-04-30 04:25:00,1.1186,1.1186,1.1186,1.1186,5600000.0
2007-04-30 04:26:00,1.1181,1.11851,1.11807,1.11807,5600000.0
2007-04-30 04:27:00,1.1184,1.1184,1.11794,1.11835,10200000.0
2007-04-30 04:28:00,1.11814,1.11828,1.11814,1.11821,9800000.0
2007-04-30 04:29:00,1.11801,1.11801,1.1178,1.1178,14600000.0
2007-04-30 04:30:00,1.11746,1.11758,1.11746,1.11751,4600000.0
2007-04-30 04:31:00,1.11773,1.11793,1.11773,1.11793,4800000.0
2007-04-30 04:32:00,1.11755,1.11817,1.11755,1.11762,12000000.0
2007-04-30 04:33:00,1.11795,1.11795,1.11766,1.11766,4800000.0
2007-04-30 04:34:00,1.11777,1.11788,1.11743,1.11767,20000000.0
2007-04-30 04:35:00,1.11748,1.1179,1.1173,1.11754,13000000.0
2007-04-30 04:36:00,1.11762,1.11769,1.11747,1.11769,15800000.0
2007-04-30 04:37:00,1.11743,1.11794,1.11731,1.11794,25400000.0
2007-04-30 04:38:00,1.11756,1.11778,1.11756,1.11778,7400000.0
2007-04-30 04:41:00,1.11783,1.11783,1.1169,1.11718,8200000.0
2007-04-30 04:42:00,1.11736,1.11783,1.11727,1.11742,11200000.0
2007-04-30 04:43:00,1.11763,1.11782,1.11715,1.11732,19600000.0
2007-04-30 04:44:00,1.1181,1.1182,1.118,1.1181,7800000.0
2007-04-30 04:45:00,1.11768,1.11768,1.11729,1.11729,7800000.0
2007-04-30 04:46:00,1.11754,1.11774,1.11729,1.11729,15200000.0
2007-04-30 04:47:00,1.1175,1.11792,1.11707,1.11707,20400000.0
2007-04-30 04:48:00,1.11735,1.11744,1.11707,1.11735,15600000.0
2007-04-30 04:49:00,1.11739,1.11789,1.11739,1.11746,10400000.0
2007-04-30 04:50:00,1.11756,1.11784,1.11756,1.11784,7000000.0
2007-04-30 04:51:00,1.11783,1.11817,1.11749,1.11771,8800000.0
2007-04-30 04:52:00,1.11753,1.11806,1.11736,1.11762,21600000.0
2007-04-30 04:55:00,1.1183,1.1183,1.1182,1.1182,8600000.0
2007-04-30 04:57:00,1.1177,1.1178,1.11745,1.1178,8600000.0
2007-04-30 05:00:00,1.11814,1.11874,1.11814,1.11855,13400000.0
2007-04-30 05:01:00,1.11844,1.11844,1.11824,1.11829,9200000.0
2007-04-30 05:02:00,1.11882,1.11901,1.11862,1.11869,18800000.0
2007-04-30 05:03:00,1.11892,1.11917,1.11854,1.11858,24000000.0
2007-04-30 05:04:00,1.11855,1.11877,1.11824,1.11847,17600000.0
2007-04-30 05:05:00,1.1191,1.1191,1.1191,1.1191,24600000.0
2007-04-30 05:06:00,1.11872,1.11903,1.11869,1.11872,24600000.0
2007-04-30 05:07:00,1.11863,1.11894,1.11863,1.11878,18400000.0
2007-04-30 05:08:00,1.11845,1.11873,1.11845,1.11852,19400000.0
2007-04-30 05:09:00,1.1191,1.1192,1.1191,1.1192,12400000.0
2007-04-30 05:10:00,1.11887,1.11934,1.11853,1.11853,12400000.0
2007-04-30 05:11:00,1.1194,1.1195,1.1194,1.1195,4000000.0
2007-04-30 05:12:00,1.11884,1.1192,1.11884,1.1192,4000000.0
2007-04-30 05:13:00,1.11928,1.11928,1.11896,1.11896,12800000.0
2007-04-30 05:14:00,1.11939,1.11957,1.119,1.119,16400000.0
2007-04-30 05:15:00,1.11895,1.11911,1.11872,1.11887,7800000.0
2007-04-30 05:17:00,1.11908,1.11908,1.11908,1.11908,2000000.0
2007-04-30 05:18:00,1.11932,1.11932,1.11908,1.11912,17800000.0
2007-04-30 05:19:00,1.11902,1.11931,1.11902,1.11931,5600000.0
2007-04-30 05:20:00,1.11921,1.11935,1.11902,1.11907,11800000.0
2007-04-30 05:21:00,1.1197,1.1197,1.1196,1.1196,4400000.0
2007-04-30 05:22:00,1.11908,1.11908,1.11885,1.11885,4400000.0
2007-04-30 05:23:00,1.11903,1.11903,1.11871,1.11871,4200000.0
2007-04-30 05:24:00,1.11917,1.1192,1.11873,1.1192,14800000.0
2007-04-30 05:25:00,1.1193,1.1193,1.11875,1.11911,15800000.0
2007-04-30 05:26:00,1.1195,1.1195,1.1195,1.1195,18400000.0
2007-04-30 05:27:00,1.11883,1.11908,1.11883,1.11886,18400000.0
2007-04-30 05:28:00,1.11876,1.11878,1.11876,1.11878,4000000.0
2007-04-30 05:30:00,1.11907,1.11907,1.11875,1.11875,15400000.0
2007-04-30 05:31:00,1.11872,1.11941,1.11865,1.11891,21000000.0
2007-04-30 05:32:00,1.11882,1.11895,1.11872,1.11872,19600000.0
2007-04-30 05:34:00,1.11899,1.11899,1.1184,1.1184,4600000.0
2007-04-30 05:35:00,1.11833,1.11884,1.11833,1.11884,10600000.0
2007-04-30 05:36:00,1.11871,1.11896,1.11851,1.11851,12600000.0
2007-04-30 05:37:00,1.1192,1.1193,1.1192,1.1193,3200000.0
2007-04-30 05:39:00,1.1188,1.11893,1.1188,1.11893,3200000.0
2007-04-30 05:40:00,1.11877,1.1188,1.1187,1.1188,4800000.0
2007-04-30 05:41:00,1.1192,1.1192,1.1191,1.1191,16400000.0
2007-04-30 05:42:00,1.11855,1.11871,1.11842,1.11861,16400000.0
2007-04-30 05:43:00,1.11875,1.119,1.11867,1.11878,24600000.0
2007-04-30 05:44:00,1.11868,1.11917,1.11868,1.11914,6800000.0
2007-04-30 05:45:00,1.1194,1.11982,1.1194,1.11949,3600000.0
2007-04-30 05:46:00,1.11906,1.11926,1.11892,1.11926,11800000.0
2007-04-30 05:47:00,1.11931,1.11943,1.11906,1.11943,10400000.0
2007-04-30 05:48:00,1.11928,1.1195,1.11924,1.11928,22600000.0
2007-04-30 05:49:00,1.11935,1.11947,1.11909,1.11935,26000000.0
2007-04-30 05:50:00,1.11931,1.11937,1.11928,1.11933,4600000.0
2007-04-30 05:52:00,1.11913,1.11954,1.11913,1.11926,9000000.0
2007-04-30 05:53:00,1.11913,1.11946,1.11913,1.11913,12000000.0
2007-04-30 05:54:00,1.1197,1.1197,1.1197,1.1197,9800000.0
2007-04-30 05:55:00,1.11923,1.11946,1.11911,1.11924,9800000.0
2007-04-30 05:56:00,1.1197,1.1197,1.1196,1.1197,16200000.0
2007-04-30 05:57:00,1.11885,1.11923,1.11885,1.11905,16200000.0
2007-04-30 05:58:00,1.11883,1.11932,1.11878,1.11879,11600000.0
2007-04-30 06:00:00,1.11879,1.11925,1.11868,1.11896,35200000.0
2007-04-30 06:01:00,1.11892,1.11892,1.11841,1.11856,15000000.0
2007-04-30 06:02:00,1.11863,1.11863,1.11839,1.11839,5800000.0
2007-04-30 06:03:00,1.11837,1.11871,1.11835,1.11871,6400000.0
2007-04-30 06:04:00,1.11908,1.11952,1.11895,1.11935,21400000.0
2007-04-30 06:05:00,1.11922,1.11966,1.11876,1.11966,17600000.0
2007-04-30 06:06:00,1.1196,1.1196,1.1196,1.1196,3600000.0
2007-04-30 06:07:00,1.11891,1.11895,1.11875,1.11875,3600000.0
2007-04-30 06:08:00,1.11875,1.11909,1.11875,1.11909,5800000.0
2007-04-30 06:09:00,1.11906,1.11925,1.11906,1.1192,5800000.0
2007-04-30 06:10:00,1.11927,1.11931,1.11901,1.11931,6000000.0
2007-04-30 06:11:00,1.11897,1.11904,1.11841,1.11893,18000000.0
2007-04-30 06:13:00,1.11877,1.1189,1.11857,1.11857,5000000.0
2007-04-30 06:14:00,1.11869,1.11869,1.11818,1.11818,3000000.0
2007-04-30 06:15:00,1.11846,1.11899,1.11846,1.1188,5800000.0
2007-04-30 06:16:00,1.11899,1.11945,1.11899,1.11911,8200000.0
2007-04-30 06:17:00,1.11913,1.1193,1.11902,1.11902,4800000.0
2007-04-30 06:18:00,1.11887,1.11908,1.11887,1.11908,11600000.0
2007-04-30 06:19:00,1.11884,1.11914,1.11847,1.11882,8800000.0
2007-04-30 06:20:00,1.11893,1.11938,1.11885,1.11894,40800000.0
2007-04-30 06:21:00,1.11896,1.11896,1.11891,1.11891,3200000.0
2007-04-30 06:22:00,1.11869,1.11872,1.11857,1.11857,3600000.0
2007-04-30 06:24:00,1.11851,1.11852,1.11829,1.11834,18600000.0
2007-04-30 06:25:00,1.11875,1.11903,1.11853,1.11903,14600000.0
2007-04-30 06:26:00,1.11865,1.11878,1.11849,1.11856,10800000.0
2007-04-30 06:27:00,1.11839,1.11885,1.11839,1.11879,11000000.0
2007-04-30 06:28:00,1.11913,1.11913,1.11818,1.11833,16200000.0
2007-04-30 06:29:00,1.11858,1.11878,1.11801,1.11855,18800000.0
2007-04-30 06:30:00,1.11919,1.11919,1.11897,1.11901,7600000.0
2007-04-30 06:31:00,1.1192,1.1192,1.1192,1.1192,9000000.0
2007-04-30 06:34:00,1.11875,1.11875,1.1184,1.1184,9000000.0
2007-04-30 06:35:00,1.11828,1.11829,1.1181,1.1181,10000000.0
2007-04-30 06:36:00,1.11819,1.11855,1.11819,1.11842,5800000.0
2007-04-30 06:37:00,1.11804,1.11861,1.11798,1.11832,18400000.0
2007-04-30 06:38:00,1.11836,1.11848,1.11829,1.11848,12200000.0
2007-04-30 06:39:00,1.1187,1.1187,1.1187,1.1187,20200000.0
2007-04-30 06:40:00,1.1186,1.1187,1.1186,1.1187,20200000.0
2007-04-30 06:41:00,1.11825,1.11876,1.11824,1.11824,20200000.0
2007-04-30 06:42:00,1.11798,1.11866,1.11798,1.11866,13200000.0
2007-04-30 06:43:00,1.11862,1.11862,1.11827,1.11827,4200000.0
2007-04-30 06:44:00,1.11829,1.11841,1.11805,1.11812,15600000.0
2007-04-30 06:45:00,1.11825,1.11833,1.11823,1.11833,3600000.0
2007-04-30 06:46:00,1.11839,1.11839,1.11822,1.11824,4800000.0
2007-04-30 06:47:00,1.11852,1.11875,1.11837,1.11848,8600000.0
2007-04-30 06:48:00,1.11834,1.11854,1.11793,1.11793,5800000.0
2007-04-30 06:49:00,1.11924,1.11948,1.1187,1.1187,20800000.0
2007-04-30 06:50:00,1.11872,1.11879,1.1186,1.11879,7200000.0
2007-04-30 06:51:00,1.11866,1.11895,1.11838,1.11895,6600000.0
2007-04-30 06:52:00,1.11809,1.11851,1.11809,1.11851,13200000.0
2007-04-30 06:53:00,1.11832,1.11841,1.11832,1.11841,3200000.0
2007-04-30 06:54:00,1.11817,1.11894,1.11797,1.11894,15200000.0
2007-04-30 06:55:00,1.11829,1.1185,1.11814,1.11814,12400000.0
2007-04-30 06:56:00,1.1188,1.1189,1.1188,1.1188,6800000.0
2007-04-30 06:57:00,1.1186,1.1186,1.11819,1.11821,6800000.0
2007-04-30 06:58:00,1.11799,1.11862,1.11799,1.11862,6800000.0
2007-04-30 06:59:00,1.1182,1.11847,1.1178,1.11838,20000000.0
2007-04-30 07:00:00,1.11873,1.11873,1.11828,1.11828,10600000.0
2007-04-30 07:01:00,1.11865,1.11865,1.11822,1.11822,4600000.0
2007-04-30 07:02:00,1.11821,1.11827,1.11821,1.11827,3200000.0
2007-04-30 07:03:00,1.1188,1.1188,1.1188,1.1188,4600000.0
2007-04-30 07:04:00,1.11821,1.11855,1.11821,1.11855,4600000.0
2007-04-30 07:06:00,1.11819,1.11827,1.11811,1.11811,16200000.0
2007-04-30 07:07:00,1.1187,1.1187,1.1186,1.1186,11600000.0
2007-04-30 07:08:00,1.1187,1.1187,1.1186,1.1186,11600000.0
2007-04-30 07:09:00,1.1185,1.1185,1.1185,1.1185,11600000.0
2007-04-30 07:10:00,1.11806,1.11806,1.11761,1.1177,11600000.0
2007-04-30 07:11:00,1.11784,1.11832,1.11784,1.11792,18800000.0
2007-04-30 07:12:00,1.1183,1.1185,1.1183,1.1185,10600000.0
2007-04-30 07:13:00,1.11781,1.11829,1.11781,1.11829,10600000.0
2007-04-30 07:15:00,1.11815,1.11815,1.11774,1.11774,5600000.0
2007-04-30 07:16:00,1.1183,1.1184,1.1183,1.1183,9000000.0
2007-04-30 07:17:00,1.11768,1.11794,1.11767,1.11794,9000000.0
2007-04-30 07:18:00,1.11763,1.11802,1.11763,1.1179,9000000.0
2007-04-30 07:19:00,1.1182,1.11846,1.11798,1.11822,17800000.0
2007-04-30 07:20:00,1.1185,1.1186,1.1185,1.1185,7800000.0
2007-04-30 07:21:00,1.1184,1.1187,1.1184,1.1187,7800000.0
2007-04-30 07:22:00,1.11815,1.11828,1.11801,1.11808,7800000.0
2007-04-30 07:26:00,1.11787,1.11802,1.11762,1.11786,14600000.0
2007-04-30 07:27:00,1.11801,1.11838,1.11801,1.11838,4000000.0
2007-04-30 07:28:00,1.11821,1.11821,1.11761,1.11761,6200000.0
2007-04-30 07:29:00,1.11729,1.11763,1.11729,1.11752,13000000.0
2007-04-30 07:30:00,1.11758,1.11762,1.11735,1.11738,22600000.0
2007-04-30 07:31:00,1.1178,1.1178,1.1177,1.1177,10600000.0
2007-04-30 07:33:00,1.11746,1.11746,1.11743,1.11743,10600000.0
2007-04-30 07:34:00,1.11771,1.11771,1.11738,1.11762,6400000.0
2007-04-30 07:35:00,1.11755,1.11755,1.11734,1.11734,3200000.0
2007-04-30 07:36:00,1.11779,1.11779,1.11756,1.11756,13000000.0
2007-04-30 07:37:00,1.11786,1.11786,1.11747,1.11772,4600000.0
2007-04-30 07:38:00,1.11779,1.11779,1.11768,1.11771,8400000.0
2007-04-30 07:39:00,1.11775,1.11794,1.11765,1.11779,7200000.0
2007-04-30 07:40:00,1.11803,1.11838,1.11799,1.11805,12400000.0
2007-04-30 07:41:00,1.11813,1.11835,1.11803,1.11835,13000000.0
2007-04-30 07:42:00,1.11822,1.11864,1.11822,1.11851,7800000.0
2007-04-30 07:43:00,1.11866,1.11866,1.1179,1.11812,13000000.0
2007-04-30 07:44:00,1.1187,1.1187,1.1187,1.1187,11800000.0
2007-04-30 07:45:00,1.11851,1.11851,1.11804,1.1183,11800000.0
2007-04-30 07:46:00,1.11865,1.11865,1.11817,1.11817,12000000.0
2007-04-30 07:47:00,1.11819,1.11837,1.11793,1.11815,13600000.0
2007-04-30 07:48:00,1.11835,1.11835,1.11786,1.11792,25600000.0
2007-04-30 07:49:00,1.11834,1.11834,1.11768,1.11786,9400000.0
2007-04-30 07:50:00,1.11782,1.11805,1.11779,1.1179,13800000.0
2007-04-30 07:51:00,1.11785,1.11799,1.11769,1.11779,12200000.0
2007-04-30 07:52:00,1.11763,1.11832,1.11763,1.11832,4200000.0
2007-04-30 07:53:00,1.11848,1.11848,1.11789,1.11813,20000000.0
2007-04-30 07:54:00,1.11804,1.11804,1.118,1.118,2600000.0
2007-04-30 07:55:00,1.1184,1.11859,1.1181,1.11811,12600000.0
2007-04-30 07:56:00,1.1186,1.1186,1.1186,1.1186,15600000.0
2007-04-30 07:58:00,1.11817,1.11817,1.11774,1.11778,15600000.0
2007-04-30 07:59:00,1.11769,1.11788,1.11768,1.11788,7200000.0
2007-04-30 08:00:00,1.11764,1.11794,1.11757,1.11764,16400000.0
2007-04-30 08:01:00,1.11769,1.11792,1.11736,1.11781,32800000.0
2007-04-30 08:02:00,1.11783,1.11783,1.11745,1.1175,18000000.0
2007-04-30 08:03:00,1.11767,1.11833,1.11767,1.11774,7400000.0
2007-04-30 08:04:00,1.11763,1.11815,1.11763,1.118,21800000.0
2007-04-30 08:05:00,1.11812,1.11838,1.11799,1.11821,18000000.0
2007-04-30 08:06:00,1.1184,1.11903,1.1184,1.11903,8200000.0
2007-04-30 08:07:00,1.11883,1.119,1.11856,1.11856,14400000.0
2007-04-30 08:08:00,1.11844,1.11899,1.11842,1.11843,10000000.0
2007-04-30 08:09:00,1.11869,1.1187,1.11864,1.11864,12200000.0
2007-04-30 08:10:00,1.11845,1.1188,1.11826,1.1188,10400000.0
2007-04-30 08:11:00,1.11858,1.11896,1.11843,1.11896,16800000.0
2007-04-30 08:12:00,1.11903,1.11903,1.11859,1.11864,9600000.0
2007-04-30 08:13:00,1.11893,1.11893,1.1185,1.1185,5600000.0
2007-04-30 08:14:00,1.11844,1.11849,1.11774,1.11774,10000000.0
2007-04-30 08:15:00,1.11804,1.11835,1.11793,1.11793,14600000.0
2007-04-30 08:16:00,1.1183,1.11852,1.1183,1.11835,8400000.0
2007-04-30 08:17:00,1.11837,1.11882,1.11833,1.11844,19200000.0
2007-04-30 08:18:00,1.11863,1.11923,1.1186,1.11868,14800000.0
2007-04-30 08:19:00,1.11862,1.1188,1.11854,1.1188,9600000.0
2007-04-30 08:20:00,1.11878,1.11878,1.11864,1.11864,3400000.0
2007-04-30 08:21:00,1.11878,1.11906,1.11878,1.119,7800000.0
2007-04-30 08:22:00,1.11884,1.11884,1.11842,1.11875,6400000.0
2007-04-30 08:23:00,1.11838,1.11847,1.11838,1.11847,2600000.0
2007-04-30 08:24:00,1.11811,1.11851,1.11778,1.11785,27400000.0
2007-04-30 08:25:00,1.118,1.11839,1.118,1.11822,8800000.0
2007-04-30 08:26:00,1.11854,1.11872,1.11817,1.11872,16800000.0
2007-04-30 08:27:00,1.11869,1.119,1.11858,1.11858,8400000.0
2007-04-30 08:28:00,1.11836,1.11868,1.11836,1.11844,18000000.0
2007-04-30 08:29:00,1.11859,1.11877,1.11844,1.11861,15600000.0
2007-04-30 08:30:00,1.1187,1.11884,1.11858,1.11884,4200000.0
2007-04-30 08:31:00,1.1187,1.1191,1.1184,1.1184,12000000.0
2007-04-30 08:32:00,1.11863,1.1192,1.11855,1.11904,13800000.0
2007-04-30 08:33:00,1.11908,1.11956,1.11892,1.11921,26800000.0
2007-04-30 08:34:00,1.1189,1.1189,1.11852,1.11852,8200000.0
2007-04-30 08:35:00,1.11841,1.11858,1.1182,1.11854,7600000.0
2007-04-30 08:36:00,1.11852,1.11864,1.11846,1.11856,9800000.0
2007-04-30 08:37:00,1.11903,1.11909,1.11863,1.1188,29000000.0
2007-04-30 08:38:00,1.11863,1.1189,1.11862,1.11863,21600000.0
2007-04-30 08:39:00,1.1192,1.1193,1.1192,1.1193,4600000.0
2007-04-30 08:40:00,1.11907,1.11907,1.11877,1.11892,4600000.0
2007-04-30 08:41:00,1.11952,1.11952,1.11907,1.11915,9800000.0
2007-04-30 08:42:00,1.11926,1.11932,1.11879,1.11879,14200000.0
2007-04-30 08:43:00,1.11932,1.1196,1.11932,1.11943,7800000.0
2007-04-30 08:44:00,1.11909,1.11913,1.11896,1.11896,14400000.0
2007-04-30 08:45:00,1.11911,1.11935,1.11911,1.11935,13600000.0
2007-04-30 08:46:00,1.11953,1.12002,1.11953,1.12002,2600000.0
2007-04-30 08:47:00,1.11965,1.11972,1.11936,1.11936,9600000.0
2007-04-30 08:48:00,1.11936,1.11989,1.11936,1.11977,11600000.0
2007-04-30 08:49:00,1.11951,1.11966,1.11912,1.11912,15800000.0
2007-04-30 08:50:00,1.11885,1.11904,1.11885,1.11885,14800000.0
2007-04-30 08:51:00,1.11869,1.11873,1.11835,1.11863,17800000.0
2007-04-30 08:52:00,1.11881,1.11908,1.1184,1.1184,37800000.0
2007-04-30 08:53:00,1.1186,1.11897,1.1186,1.11869,10200000.0
2007-04-30 08:54:00,1.11857,1.11906,1.11855,1.11855,17400000.0
2007-04-30 08:55:00,1.11895,1.11908,1.11816,1.11908,21600000.0
2007-04-30 08:56:00,1.11866,1.11891,1.11853,1.11853,17200000.0
2007-04-30 08:57:00,1.11887,1.11902,1.11857,1.11861,10800000.0
2007-04-30 08:58:00,1.11828,1.11891,1.11821,1.11891,11000000.0
2007-04-30 08:59:00,1.11882,1.11909,1.11841,1.11909,23400000.0
2007-04-30 09:00:00,1.11837,1.11865,1.11824,1.11865,10600000.0
2007-04-30 09:01:00,1.11871,1.11871,1.11826,1.11826,10000000.0
2007-04-30 09:02:00,1.11811,1.1185,1.11793,1.1185,14400000.0
2007-04-30 09:03:00,1.11847,1.1187,1.11827,1.11829,6200000.0
2007-04-30 09:04:00,1.11821,1.11856,1.11818,1.11825,7000000.0
2007-04-30 09:05:00,1.11794,1.11845,1.11794,1.11819,8200000.0
2007-04-30 09:06:00,1.11837,1.11874,1.11837,1.11874,16800000.0
2007-04-30 09:07:00,1.11849,1.11863,1.11832,1.11832,21000000.0
2007-04-30 09:08:00,1.11859,1.11859,1.11846,1.11846,5600000.0
2007-04-30 09:09:00,1.11845,1.11871,1.11817,1.11852,12400000.0
2007-04-30 09:10:00,1.11822,1.11855,1.11822,1.11825,13800000.0
2007-04-30 09:11:00,1.11814,1.1185,1.118,1.1185,12400000.0
2007-04-30 09:12:00,1.1185,1.1185,1.1182,1.11828,16600000.0
2007-04-30 09:13:00,1.11832,1.11832,1.11818,1.11828,15800000.0
2007-04-30 09:14:00,1.11839,1.11839,1.11797,1.11809,11600000.0
2007-04-30 09:15:00,1.11819,1.11828,1.11819,1.11828,21400000.0
2007-04-30 09:16:00,1.11788,1.11837,1.11788,1.11808,11600000.0
2007-04-30 09:17:00,1.11792,1.11826,1.11786,1.11797,13400000.0
2007-04-30 09:18:00,1.11817,1.11817,1.11816,1.11816,5000000.0
2007-04-30 09:19:00,1.11834,1.11873,1.11824,1.11827,10200000.0
2007-04-30 09:20:00,1.11827,1.11859,1.11801,1.11859,9800000.0
2007-04-30 09:21:00,1.11879,1.11879,1.11833,1.11865,18200000.0
2007-04-30 09:22:00,1.1185,1.1185,1.1185,1.1185,2600000.0
2007-04-30 09:23:00,1.11897,1.11902,1.11888,1.11888,4800000.0
2007-04-30 09:24:00,1.11853,1.11884,1.11835,1.11871,23400000.0
2007-04-30 09:25:00,1.1187,1.11872,1.11857,1.11859,21600000.0
2007-04-30 09:26:00,1.119,1.119,1.119,1.119,17400000.0
2007-04-30 09:27:00,1.11862,1.11909,1.11854,1.1189,17400000.0
2007-04-30 09:28:00,1.11874,1.11893,1.11874,1.11893,12400000.0
2007-04-30 09:29:00,1.11888,1.11899,1.1186,1.11885,13000000.0
2007-04-30 09:30:00,1.11943,1.11943,1.11913,1.1192,9200000.0
2007-04-30 09:31:00,1.11918,1.11918,1.11866,1.11866,6600000.0
2007-04-30 09:32:00,1.11842,1.11848,1.11801,1.11802,20200000.0
2007-04-30 09:33:00,1.11813,1.11855,1.11813,1.1185,10400000.0
2007-04-30 09:34:00,1.11886,1.11894,1.11828,1.11848,24200000.0
2007-04-30 09:35:00,1.11839,1.11865,1.11765,1.11801,18000000.0
2007-04-30 09:36:00,1.11814,1.11844,1.11814,1.11841,23000000.0
2007-04-30 09:37:00,1.11837,1.11843,1.11788,1.11792,12400000.0
2007-04-30 09:38:00,1.11765,1.11784,1.11742,1.11781,12000000.0
2007-04-30 09:39:00,1.1176,1.1178,1.11752,1.11756,12600000.0
2007-04-30 09:40:00,1.1172,1.11767,1.11713,1.11713,14600000.0
2007-04-30 09:41:00,1.11704,1.11728,1.11704,1.11722,10600000.0
2007-04-30 09:43:00,1.11695,1.11765,1.11695,1.11734,9800000.0
2007-04-30 09:44:00,1.118,1.118,1.1177,1.1179,11600000.0
2007-04-30 09:45:00,1.11745,1.11797,1.11729,1.11797,11600000.0
2007-04-30 09:46:00,1.11804,1.11841,1.11795,1.11821,18600000.0
2007-04-30 09:47:00,1.11806,1.11827,1.11784,1.11784,23400000.0
2007-04-30 09:48:00,1.11821,1.11821,1.11765,1.11765,19000000.0
2007-04-30 09:49:00,1.11763,1.11808,1.11763,1.11785,12400000.0
2007-04-30 09:50:00,1.11762,1.11804,1.1175,1.11769,14000000.0
2007-04-30 09:51:00,1.11756,1.1177,1.11744,1.11744,19600000.0
2007-04-30 09:52:00,1.11752,1.11753,1.11729,1.11745,7400000.0
2007-04-30 09:53:00,1.11748,1.1176,1.11729,1.11743,11200000.0
2007-04-30 09:54:00,1.11783,1.11807,1.11759,1.1176,16000000.0
2007-04-30 09:55:00,1.11735,1.11746,1.11701,1.11701,9600000.0
2007-04-30 09:56:00,1.11698,1.11754,1.11698,1.11718,7400000.0
2007-04-30 09:57:00,1.11771,1.11771,1.11705,1.11738,16600000.0
2007-04-30 09:58:00,1.11767,1.1178,1.11744,1.1176,5800000.0
2007-04-30 09:59:00,1.11769,1.11787,1.11758,1.11777,16800000.0
2007-04-30 10:00:00,1.11783,1.11848,1.11783,1.11848,4800000.0
2007-04-30 10:01:00,1.1182,1.11858,1.11803,1.11803,13400000.0
2007-04-30 10:02:00,1.11803,1.11814,1.1176,1.1176,32600000.0
2007-04-30 10:03:00,1.11854,1.11901,1.1182,1.11901,10000000.0
2007-04-30 10:04:00,1.11847,1.11847,1.11835,1.11835,3600000.0
2007-04-30 10:05:00,1.11829,1.11845,1.11829,1.11841,12000000.0
2007-04-30 10:06:00,1.11844,1.11861,1.11833,1.11854,17800000.0
2007-04-30 10:07:00,1.11848,1.11854,1.11848,1.11854,7800000.0
2007-04-30 10:08:00,1.11848,1.11906,1.11848,1.11867,14800000.0
2007-04-30 10:09:00,1.11832,1.11863,1.1182,1.11835,16800000.0
2007-04-30 10:10:00,1.11846,1.11893,1.11846,1.11864,20800000.0
2007-04-30 10:11:00,1.11843,1.11868,1.11843,1.1186,11200000.0
2007-04-30 10:12:00,1.11865,1.11865,1.11805,1.11821,34800000.0
2007-04-30 10:13:00,1.11775,1.11831,1.11775,1.11818,6600000.0
2007-04-30 10:14:00,1.1182,1.11859,1.11776,1.11852,21000000.0
2007-04-30 10:15:00,1.11848,1.11867,1.11846,1.11848,21800000.0
2007-04-30 10:16:00,1.11845,1.1189,1.11837,1.11849,7400000.0
2007-04-30 10:17:00,1.11812,1.11869,1.11812,1.11869,23400000.0
2007-04-30 10:18:00,1.1189,1.119,1.1189,1.119,14000000.0
2007-04-30 10:19:00,1.11866,1.11866,1.11819,1.11837,14000000.0
2007-04-30 10:20:00,1.11828,1.1186,1.11818,1.1184,7800000.0
2007-04-30 10:21:00,1.11841,1.11872,1.11819,1.11819,11800000.0
2007-04-30 10:22:00,1.11821,1.11857,1.11821,1.11857,3200000.0
2007-04-30 10:23:00,1.1188,1.1188,1.1188,1.1188,7800000.0
2007-04-30 10:24:00,1.11891,1.11896,1.1187,1.1187,7800000.0
2007-04-30 10:25:00,1.11879,1.1193,1.11879,1.11902,22000000.0
2007-04-30 10:26:00,1.11903,1.11903,1.11849,1.11851,15200000.0
2007-04-30 10:27:00,1.1189,1.1191,1.1189,1.119,16600000.0
2007-04-30 10:28:00,1.11879,1.11919,1.11879,1.11893,16600000.0
2007-04-30 10:29:00,1.11869,1.11924,1.11869,1.11883,20000000.0
2007-04-30 10:30:00,1.11844,1.11907,1.11844,1.11894,11800000.0
2007-04-30 10:31:00,1.1191,1.1191,1.119,1.1191,22400000.0
2007-04-30 10:32:00,1.11845,1.11885,1.11841,1.11848,22400000.0
2007-04-30 10:33:00,1.11881,1.11881,1.11847,1.11868,9000000.0
2007-04-30 10:34:00,1.11849,1.11916,1.11849,1.11849,17200000.0
2007-04-30 10:35:00,1.11863,1.11896,1.1185,1.11864,13800000.0
2007-04-30 10:36:00,1.11861,1.11887,1.11844,1.11853,14600000.0
2007-04-30 10:37:00,1.11832,1.11859,1.11832,1.11859,6200000.0
2007-04-30 10:38:00,1.1181,1.1186,1.118,1.11827,18400000.0
2007-04-30 10:39:00,1.1186,1.1186,1.1186,1.1186,33600000.0
2007-04-30 10:40:00,1.11838,1.11865,1.118,1.118,33600000.0
2007-04-30 10:41:00,1.11793,1.11848,1.11793,1.11848,10800000.0
2007-04-30 10:42:00,1.1186,1.1186,1.1186,1.1186,18200000.0
2007-04-30 10:43:00,1.11821,1.11859,1.1181,1.11835,18200000.0
2007-04-30 10:44:00,1.11822,1.11878,1.11793,1.11797,12200000.0
2007-04-30 10:45:00,1.11831,1.11849,1.11815,1.11815,12200000.0
2007-04-30 10:46:00,1.11846,1.11853,1.11846,1.11853,3200000.0
2007-04-30 10:47:00,1.11851,1.11871,1.11799,1.11815,10400000.0
2007-04-30 10:48:00,1.11842,1.11873,1.11834,1.11849,25200000.0
2007-04-30 10:49:00,1.11864,1.11883,1.11833,1.11835,21200000.0
2007-04-30 10:50:00,1.11862,1.11878,1.11862,1.11867,12400000.0
2007-04-30 10:51:00,1.1188,1.119,1.11874,1.11882,10400000.0
2007-04-30 10:52:00,1.11887,1.11887,1.11834,1.11869,25800000.0
2007-04-30 10:53:00,1.11842,1.11875,1.11826,1.11855,11800000.0
2007-04-30 10:54:00,1.11852,1.11916,1.11852,1.11911,16200000.0
2007-04-30 10:55:00,1.11898,1.11913,1.11873,1.11881,23800000.0
2007-04-30 10:56:00,1.11931,1.11931,1.11871,1.11874,11400000.0
2007-04-30 10:57:00,1.11874,1.11896,1.11864,1.11864,12800000.0
2007-04-30 10:58:00,1.11854,1.11864,1.11828,1.11839,8400000.0
2007-04-30 10:59:00,1.11817,1.11817,1.11788,1.11791,8000000.0
2007-04-30 11:00:00,1.11806,1.11866,1.11806,1.11866,19400000.0
2007-04-30 11:01:00,1.11846,1.119,1.11816,1.119,19600000.0
2007-04-30 11:02:00,1.11878,1.119,1.11835,1.11866,14600000.0
2007-04-30 11:03:00,1.11842,1.11903,1.11842,1.11891,11800000.0
2007-04-30 11:04:00,1.11882,1.1191,1.11882,1.1191,9600000.0
2007-04-30 11:05:00,1.11871,1.11891,1.11862,1.11862,5800000.0
2007-04-30 11:06:00,1.11882,1.11882,1.1186,1.11865,4200000.0
2007-04-30 11:07:00,1.1188,1.1188,1.1188,1.1188,4000000.0
2007-04-30 11:08:00,1.11859,1.11871,1.11859,1.11871,4000000.0
2007-04-30 11:09:00,1.11934,1.11934,1.11863,1.11882,13800000.0
2007-04-30 11:10:00,1.11885,1.11885,1.11834,1.11834,6400000.0
2007-04-30 11:11:00,1.11858,1.11879,1.11829,1.11875,8200000.0
2007-04-30 11:12:00,1.11833,1.11847,1.11813,1.1182,31000000.0
2007-04-30 11:13:00,1.11815,1.11862,1.118,1.11825,9600000.0
2007-04-30 11:14:00,1.1184,1.1185,1.1184,1.1185,11600000.0
2007-04-30 11:15:00,1.11862,1.11876,1.11809,1.1184,11600000.0
2007-04-30 11:16:00,1.11798,1.11837,1.11798,1.11814,26800000.0
2007-04-30 11:17:00,1.11819,1.11854,1.11818,1.11842,14800000.0
2007-04-30 11:18:00,1.11853,1.11868,1.11833,1.11848,25800000.0
2007-04-30 11:19:00,1.11861,1.11865,1.11787,1.1182,10000000.0
2007-04-30 11:20:00,1.11836,1.11848,1.11814,1.11848,10000000.0
2007-04-30 11:21:00,1.11866,1.11866,1.1177,1.11779,18800000.0
2007-04-30 11:22:00,1.1178,1.11819,1.11761,1.11801,16400000.0
2007-04-30 11:23:00,1.11798,1.11798,1.11752,1.11752,2000000.0
2007-04-30 11:24:00,1.11825,1.11825,1.11808,1.11808,9600000.0
2007-04-30 11:25:00,1.11885,1.11894,1.1183,1.11894,22400000.0
2007-04-30 11:26:00,1.11877,1.11891,1.11859,1.11875,34000000.0
2007-04-30 11:27:00,1.11884,1.11884,1.1186,1.11863,13400000.0
2007-04-30 11:28:00,1.11878,1.11925,1.11848,1.11848,11000000.0
2007-04-30 11:29:00,1.11896,1.11903,1.11854,1.11878,20200000.0
2007-04-30 11:30:00,1.11874,1.11874,1.11856,1.11856,2600000.0
2007-04-30 11:31:00,1.11871,1.11906,1.11871,1.11905,19600000.0
2007-04-30 11:32:00,1.11905,1.11905,1.11873,1.11875,18400000.0
2007-04-30 11:33:00,1.11909,1.11917,1.11868,1.11917,9200000.0
2007-04-30 11:34:00,1.1192,1.1194,1.1191,1.1194,19000000.0
2007-04-30 11:35:00,1.11898,1.11911,1.11874,1.11911,19000000.0
2007-04-30 11:36:00,1.11875,1.11907,1.11851,1.11851,15400000.0
2007-04-30 11:37:00,1.11896,1.11902,1.11874,1.11902,9000000.0
2007-04-30 11:38:00,1.11859,1.11869,1.11842,1.11843,17600000.0
2007-04-30 11:39:00,1.11849,1.11894,1.11846,1.11894,16400000.0
2007-04-30 11:40:00,1.11859,1.11889,1.11859,1.11889,17200000.0
2007-04-30 11:41:00,1.11902,1.11902,1.11857,1.11886,12400000.0
2007-04-30 11:42:00,1.11864,1.11911,1.11864,1.1191,28200000.0
2007-04-30 11:43:00,1.11872,1.11923,1.11872,1.11876,27200000.0
2007-04-30 11:44:00,1.11889,1.11889,1.1184,1.1184,11200000.0
2007-04-30 11:45:00,1.11831,1.11899,1.11831,1.1187,7600000.0
2007-04-30 11:46:00,1.11854,1.11886,1.11854,1.11858,9800000.0
2007-04-30 11:47:00,1.1192,1.1192,1.1191,1.1191,6200000.0
2007-04-30 11:49:00,1.11906,1.11906,1.11887,1.11887,6200000.0
2007-04-30 11:50:00,1.11893,1.11909,1.11882,1.11882,24600000.0
2007-04-30 11:51:00,1.11887,1.1193,1.11887,1.11917,12800000.0
2007-04-30 11:52:00,1.11886,1.11913,1.11886,1.11913,10000000.0
2007-04-30 11:53:00,1.11929,1.11947,1.1192,1.11922,6800000.0
2007-04-30 11:54:00,1.11894,1.11894,1.11805,1.11834,16800000.0
2007-04-30 11:55:00,1.11832,1.11896,1.11818,1.11818,10600000.0
2007-04-30 11:56:00,1.11808,1.1185,1.11799,1.1185,10400000.0
2007-04-30 11:57:00,1.1183,1.11834,1.1183,1.11834,2600000.0
2007-04-30 11:58:00,1.11808,1.11833,1.11807,1.11821,20000000.0
2007-04-30 11:59:00,1.1183,1.11858,1.11825,1.11845,12600000.0
2007-04-30 12:00:00,1.11852,1.11852,1.11819,1.11826,29200000.0
2007-04-30 12:01:00,1.11838,1.11868,1.11825,1.11851,10400000.0
2007-04-30 12:02:00,1.11834,1.11852,1.11801,1.11852,22200000.0
2007-04-30 12:03:00,1.11861,1.11865,1.11849,1.11849,8800000.0
2007-04-30 12:04:00,1.11833,1.11905,1.11821,1.11842,24600000.0
2007-04-30 12:05:00,1.11849,1.11891,1.11844,1.11853,9000000.0
2007-04-30 12:06:00,1.11862,1.11876,1.11862,1.11876,12800000.0
2007-04-30 12:07:00,1.11894,1.11894,1.11832,1.11845,35000000.0
2007-04-30 12:08:00,1.11921,1.11921,1.11867,1.11873,17600000.0
2007-04-30 12:09:00,1.1186,1.11903,1.1186,1.11877,15600000.0
2007-04-30 12:10:00,1.1189,1.11912,1.11857,1.11897,16600000.0
2007-04-30 12:11:00,1.11877,1.11877,1.11817,1.11817,26000000.0
2007-04-30 12:12:00,1.11822,1.11839,1.11822,1.11839,9200000.0
2007-04-30 12:13:00,1.11872,1.11872,1.11841,1.11841,14200000.0
2007-04-30 12:14:00,1.1187,1.1188,1.1187,1.1188,24600000.0
2007-04-30 12:15:00,1.11829,1.11872,1.11813,1.11872,24600000.0
2007-04-30 12:16:00,1.1187,1.1189,1.1187,1.1188,8200000.0
2007-04-30 12:17:00,1.11851,1.11851,1.11788,1.11788,8200000.0
2007-04-30 12:18:00,1.1184,1.1184,1.1184,1.1184,14800000.0
2007-04-30 12:19:00,1.11812,1.11867,1.11805,1.11812,14800000.0
2007-04-30 12:20:00,1.11875,1.11883,1.11854,1.11878,39600000.0
2007-04-30 12:21:00,1.11844,1.11888,1.11844,1.11853,10400000.0
2007-04-30 12:22:00,1.11855,1.11855,1.11825,1.11825,3600000.0
2007-04-30 12:23:00,1.11848,1.11856,1.11848,1.11856,3200000.0
2007-04-30 12:24:00,1.1192,1.1193,1.1191,1.1193,10800000.0
2007-04-30 12:25:00,1.11865,1.11911,1.11863,1.11883,10800000.0
2007-04-30 12:26:00,1.1191,1.1192,1.1191,1.1192,3400000.0
2007-04-30 12:27:00,1.11866,1.11875,1.11866,1.11875,3400000.0
2007-04-30 12:28:00,1.11887,1.11901,1.11858,1.11858,16800000.0
2007-04-30 12:29:00,1.11859,1.1186,1.11829,1.11829,15400000.0
2007-04-30 12:30:00,1.11836,1.11836,1.11804,1.11826,8800000.0
2007-04-30 12:31:00,1.1188,1.1188,1.1187,1.1187,8000000.0
2007-04-30 12:32:00,1.11856,1.11856,1.11793,1.11817,8000000.0
2007-04-30 12:33:00,1.11828,1.1184,1.11824,1.11828,22600000.0
2007-04-30 12:34:00,1.11838,1.11845,1.1182,1.1183,24800000.0
2007-04-30 12:35:00,1.11847,1.11853,1.11827,1.11847,21200000.0
2007-04-30 12:36:00,1.11842,1.11842,1.11804,1.11804,12800000.0
2007-04-30 12:37:00,1.1187,1.1188,1.1186,1.1188,5800000.0
2007-04-30 12:38:00,1.11832,1.11832,1.11815,1.11824,5800000.0
2007-04-30 12:40:00,1.11836,1.11849,1.11806,1.11815,11200000.0
2007-04-30 12:41:00,1.11824,1.11839,1.11813,1.11839,8800000.0
2007-04-30 12:42:00,1.11796,1.11861,1.11767,1.11813,16200000.0
2007-04-30 12:43:00,1.11798,1.11832,1.11784,1.11806,14600000.0
2007-04-30 12:44:00,1.11785,1.11821,1.11785,1.11806,8600000.0
2007-04-30 12:45:00,1.1179,1.11847,1.11777,1.11847,12400000.0
2007-04-30 12:46:00,1.11816,1.11847,1.11813,1.11847,29800000.0
2007-04-30 12:47:00,1.11824,1.11863,1.11824,1.11835,16600000.0
2007-04-30 12:48:00,1.1185,1.1185,1.11805,1.11805,10000000.0
2007-04-30 12:49:00,1.11771,1.11805,1.11771,1.11805,14800000.0
2007-04-30 12:50:00,1.11796,1.11837,1.11796,1.11802,5800000.0
2007-04-30 12:51:00,1.11836,1.11836,1.11799,1.11799,14800000.0
2007-04-30 12:52:00,1.1178,1.11805,1.11752,1.11805,12800000.0
2007-04-30 12:53:00,1.11789,1.1182,1.11779,1.11814,18200000.0
2007-04-30 12:54:00,1.11811,1.11842,1.11795,1.11842,18200000.0
2007-04-30 12:55:00,1.1185,1.1186,1.1185,1.1185,15200000.0
2007-04-30 12:56:00,1.11849,1.11861,1.11829,1.1184,15200000.0
2007-04-30 12:57:00,1.11834,1.11878,1.11831,1.11851,18000000.0
2007-04-30 12:58:00,1.11868,1.11868,1.11827,1.1185,20200000.0
2007-04-30 12:59:00,1.11861,1.11899,1.11839,1.11899,27400000.0
2007-04-30 13:00:00,1.1189,1.119,1.11878,1.11883,19800000.0
2007-04-30 13:01:00,1.11889,1.11912,1.11889,1.11912,5800000.0
2007-04-30 13:02:00,1.11918,1.11918,1.11854,1.119,9600000.0
2007-04-30 13:03:00,1.11877,1.11917,1.11876,1.11876,23000000.0
2007-04-30 13:04:00,1.11874,1.11933,1.11864,1.11864,3600000.0
2007-04-30 13:05:00,1.11891,1.11948,1.11891,1.11919,19200000.0
2007-04-30 13:06:00,1.11941,1.11941,1.11854,1.11878,10000000.0
2007-04-30 13:07:00,1.11898,1.11898,1.1186,1.11891,8800000.0
2007-04-30 13:08:00,1.11859,1.11874,1.11859,1.11874,8200000.0
2007-04-30 13:09:00,1.11899,1.11899,1.11856,1.11865,21000000.0
2007-04-30 13:10:00,1.11873,1.11895,1.11858,1.11886,12200000.0
2007-04-30 13:11:00,1.11879,1.11912,1.1185,1.11912,30600000.0
2007-04-30 13:12:00,1.11905,1.11909,1.11864,1.11909,20200000.0
2007-04-30 13:13:00,1.11854,1.11904,1.11851,1.11889,10800000.0
2007-04-30 13:14:00,1.11917,1.11917,1.11893,1.11893,3200000.0
2007-04-30 13:15:00,1.11871,1.1191,1.11867,1.1191,10600000.0
2007-04-30 13:16:00,1.11873,1.11893,1.11864,1.11893,21000000.0
2007-04-30 13:17:00,1.11891,1.11917,1.11884,1.119,10800000.0
2007-04-30 13:18:00,1.1188,1.11905,1.11875,1.11898,17600000.0
2007-04-30 13:19:00,1.1192,1.1192,1.1192,1.1192,9400000.0
2007-04-30 13:21:00,1.11862,1.11873,1.11861,1.11861,9400000.0
2007-04-30 13:22:00,1.11858,1.11887,1.11847,1.1188,13600000.0
2007-04-30 13:23:00,1.11832,1.11872,1.11825,1.11853,17800000.0
2007-04-30 13:24:00,1.11883,1.11887,1.11871,1.11887,17400000.0
2007-04-30 13:25:00,1.1188,1.1188,1.11836,1.11845,8200000.0
2007-04-30 13:26:00,1.1187,1.11891,1.11851,1.11873,23400000.0
2007-04-30 13:27:00,1.11842,1.11862,1.11822,1.11862,19200000.0
2007-04-30 13:28:00,1.11884,1.11884,1.11833,1.11877,16200000.0
2007-04-30 13:29:00,1.11897,1.11954,1.11897,1.11934,16000000.0
2007-04-30 13:30:00,1.11907,1.11934,1.119,1.11918,20200000.0
2007-04-30 13:31:00,1.11932,1.11954,1.11922,1.11934,10800000.0
2007-04-30 13:32:00,1.11924,1.11945,1.11924,1.11926,5200000.0
2007-04-30 13:33:00,1.11891,1.1193,1.11889,1.11907,19000000.0
2007-04-30 13:34:00,1.11904,1.11905,1.11904,1.11905,11200000.0
2007-04-30 13:37:00,1.11886,1.11914,1.11884,1.11884,4000000.0
2007-04-30 13:38:00,1.11873,1.11906,1.11854,1.11904,13800000.0
2007-04-30 13:39:00,1.11908,1.11908,1.11838,1.11871,19600000.0
2007-04-30 13:40:00,1.11874,1.11913,1.11874,1.11887,18000000.0
2007-04-30 13:41:00,1.11876,1.11904,1.11856,1.11904,13200000.0
2007-04-30 13:42:00,1.11874,1.11898,1.11872,1.11872,9600000.0
2007-04-30 13:43:00,1.11861,1.11899,1.11849,1.11899,8000000.0
2007-04-30 13:44:00,1.11879,1.11904,1.11867,1.11867,3600000.0
2007-04-30 13:45:00,1.1187,1.11879,1.11866,1.11866,4600000.0
2007-04-30 13:47:00,1.11846,1.11891,1.11846,1.11887,11600000.0
2007-04-30 13:48:00,1.11894,1.11897,1.1187,1.11883,8400000.0
2007-04-30 13:49:00,1.1189,1.1189,1.11849,1.11849,10800000.0
2007-04-30 13:50:00,1.11896,1.11896,1.11796,1.11842,13200000.0
2007-04-30 13:51:00,1.11842,1.1189,1.11842,1.11886,19400000.0
2007-04-30 13:52:00,1.11878,1.11906,1.1186,1.1188,19000000.0
2007-04-30 13:53:00,1.11882,1.11911,1.11876,1.11911,10200000.0
2007-04-30 13:54:00,1.11898,1.11912,1.11874,1.11903,21800000.0
2007-04-30 13:55:00,1.11906,1.1193,1.11883,1.11913,8400000.0
2007-04-30 13:56:00,1.11908,1.11925,1.11887,1.11887,18200000.0
2007-04-30 13:57:00,1.11895,1.11903,1.11891,1.11903,3000000.0
2007-04-30 13:58:00,1.11891,1.11913,1.11889,1.11913,6200000.0
2007-04-30 13:59:00,1.1187,1.1192,1.1187,1.11906,13800000.0
2007-04-30 14:00:00,1.11885,1.11945,1.11885,1.11945,12400000.0
2007-04-30 14:01:00,1.11907,1.11957,1.11907,1.11957,17800000.0
2007-04-30 14:02:00,1.11956,1.11963,1.11924,1.11927,20000000.0
2007-04-30 14:03:00,1.11917,1.11944,1.11897,1.11898,15600000.0
2007-04-30 14:04:00,1.11902,1.11962,1.11899,1.11925,10000000.0
2007-04-30 14:05:00,1.11912,1.11912,1.11849,1.11875,14000000.0
2007-04-30 14:06:00,1.11895,1.11908,1.11879,1.11886,6800000.0
2007-04-30 14:07:00,1.11884,1.11885,1.11884,1.11885,3200000.0
2007-04-30 14:08:00,1.11917,1.11917,1.11883,1.11893,22000000.0
2007-04-30 14:09:00,1.1194,1.1194,1.1193,1.1194,14000000.0
2007-04-30 14:10:00,1.11869,1.11946,1.11869,1.11881,14000000.0
2007-04-30 14:11:00,1.11913,1.11913,1.11897,1.11897,4800000.0
2007-04-30 14:12:00,1.11911,1.11918,1.11885,1.11918,4800000.0
2007-04-30 14:13:00,1.1195,1.1195,1.1194,1.1194,12200000.0
2007-04-30 14:14:00,1.11895,1.11939,1.11873,1.11873,12200000.0
2007-04-30 14:15:00,1.1191,1.1191,1.119,1.119,9000000.0
2007-04-30 14:16:00,1.11886,1.11886,1.11885,1.11885,9000000.0
2007-04-30 14:17:00,1.11841,1.11841,1.11814,1.11814,8200000.0
2007-04-30 14:18:00,1.11836,1.11844,1.11784,1.11844,22400000.0
2007-04-30 14:19:00,1.11833,1.11862,1.11827,1.11848,8200000.0
2007-04-30 14:20:00,1.11825,1.11885,1.11809,1.11841,18200000.0
2007-04-30 14:21:00,1.11826,1.11839,1.1181,1.11835,19600000.0
2007-04-30 14:22:00,1.11809,1.11837,1.11772,1.11772,11200000.0
2007-04-30 14:23:00,1.11817,1.1184,1.1181,1.1184,5200000.0
2007-04-30 14:24:00,1.11848,1.11853,1.11848,1.11853,3200000.0
2007-04-30 14:25:00,1.11848,1.11867,1.11821,1.11846,24000000.0
2007-04-30 14:26:00,1.11848,1.11894,1.11838,1.11894,17800000.0
2007-04-30 14:27:00,1.1188,1.1188,1.1188,1.1188,22200000.0
2007-04-30 14:28:00,1.11865,1.11865,1.11809,1.11812,22200000.0
2007-04-30 14:29:00,1.1182,1.11859,1.11768,1.11833,9800000.0
2007-04-30 14:30:00,1.11822,1.11839,1.11815,1.11839,20200000.0
2007-04-30 14:31:00,1.11856,1.11904,1.11851,1.11887,12600000.0
2007-04-30 14:32:00,1.11858,1.11891,1.11855,1.11861,16800000.0
2007-04-30 14:33:00,1.11926,1.1193,1.1188,1.11886,16000000.0
2007-04-30 14:34:00,1.119,1.11909,1.11876,1.11893,26000000.0
2007-04-30 14:35:00,1.11915,1.11942,1.11901,1.11905,8200000.0
2007-04-30 14:36:00,1.11888,1.11919,1.11888,1.119,4200000.0
2007-04-30 14:37:00,1.11914,1.11961,1.11905,1.11919,10600000.0
2007-04-30 14:38:00,1.11951,1.11951,1.11869,1.11892,22400000.0
2007-04-30 14:39:00,1.11904,1.11969,1.11901,1.11911,20600000.0
2007-04-30 14:40:00,1.11916,1.11953,1.11912,1.11953,8400000.0
2007-04-30 14:41:00,1.11943,1.11943,1.11837,1.11842,21400000.0
2007-04-30 14:42:00,1.11847,1.11877,1.11847,1.11865,8000000.0
2007-04-30 14:43:00,1.11917,1.11929,1.11897,1.11897,18600000.0
2007-04-30 14:44:00,1.1187,1.11874,1.1187,1.11874,2000000.0
2007-04-30 14:45:00,1.11881,1.11896,1.1187,1.1187,11600000.0
2007-04-30 14:46:00,1.1191,1.1192,1.1191,1.1192,18000000.0
2007-04-30 14:47:00,1.11878,1.11901,1.11869,1.11898,18000000.0
2007-04-30 14:48:00,1.11883,1.11901,1.11868,1.11885,13400000.0
2007-04-30 14:49:00,1.11916,1.11916,1.11875,1.119,12200000.0
2007-04-30 14:50:00,1.11868,1.11921,1.11868,1.11909,8800000.0
2007-04-30 14:51:00,1.11881,1.11893,1.11859,1.11861,9200000.0
2007-04-30 14:52:00,1.11815,1.11853,1.11815,1.11853,9200000.0
2007-04-30 14:53:00,1.11881,1.11882,1.11877,1.11882,10200000.0
2007-04-30 14:54:00,1.11926,1.11953,1.11876,1.11941,13600000.0
2007-04-30 14:55:00,1.11908,1.11963,1.11899,1.11946,8400000.0
2007-04-30 14:56:00,1.1191,1.11932,1.1191,1.11922,4800000.0
2007-04-30 14:57:00,1.11908,1.11943,1.11888,1.119,19200000.0
2007-04-30 14:58:00,1.11889,1.11903,1.11857,1.1187,14600000.0
2007-04-30 14:59:00,1.11836,1.11861,1.11836,1.11861,10600000.0
2007-04-30 15:00:00,1.119,1.1192,1.1189,1.119,12800000.0
2007-04-30 15:01:00,1.1187,1.1187,1.11837,1.11863,12800000.0
2007-04-30 15:02:00,1.11797,1.11802,1.11793,1.11795,21800000.0
2007-04-30 15:03:00,1.11841,1.1185,1.11829,1.11836,19800000.0
2007-04-30 15:04:00,1.11837,1.11837,1.11785,1.11785,15000000.0
2007-04-30 15:05:00,1.118,1.11844,1.11799,1.11802,9400000.0
2007-04-30 15:06:00,1.1179,1.11804,1.1179,1.11804,24200000.0
2007-04-30 15:07:00,1.11803,1.1181,1.11803,1.1181,5000000.0
2007-04-30 15:08:00,1.11828,1.11866,1.11801,1.11818,12200000.0
2007-04-30 15:09:00,1.11801,1.11808,1.11801,1.11808,2600000.0
2007-04-30 15:10:00,1.11839,1.1187,1.11838,1.1187,18200000.0
2007-04-30 15:11:00,1.11865,1.11865,1.11821,1.11855,18400000.0
2007-04-30 15:12:00,1.11838,1.11847,1.11815,1.11815,13600000.0
2007-04-30 15:13:00,1.11834,1.11855,1.11831,1.11831,4200000.0
2007-04-30 15:14:00,1.11839,1.11839,1.11822,1.11836,13600000.0
2007-04-30 15:15:00,1.1181,1.1181,1.11807,1.11807,2600000.0
2007-04-30 15:16:00,1.11823,1.1184,1.11785,1.1184,20800000.0
2007-04-30 15:18:00,1.11801,1.11842,1.11801,1.11808,25400000.0
2007-04-30 15:19:00,1.11853,1.11853,1.11833,1.11843,5200000.0
2007-04-30 15:21:00,1.11861,1.11861,1.11812,1.11827,14400000.0
2007-04-30 15:22:00,1.11821,1.11821,1.11806,1.11807,5800000.0
2007-04-30 15:23:00,1.11861,1.11861,1.11829,1.11829,2600000.0
2007-04-30 15:24:00,1.11841,1.11841,1.11824,1.11824,4000000.0
2007-04-30 15:25:00,1.11835,1.11837,1.11788,1.11792,16400000.0
2007-04-30 15:26:00,1.11803,1.11835,1.11784,1.11835,16400000.0
2007-04-30 15:27:00,1.11836,1.11853,1.11799,1.11819,11400000.0
2007-04-30 15:28:00,1.1184,1.1184,1.1183,1.1183,31800000.0
2007-04-30 15:29:00,1.11797,1.11841,1.11779,1.11785,31800000.0
2007-04-30 15:30:00,1.11831,1.11836,1.11779,1.11779,20400000.0
2007-04-30 15:31:00,1.1179,1.11813,1.11776,1.11801,16600000.0
2007-04-30 15:32:00,1.11806,1.11806,1.1177,1.11778,7200000.0
2007-04-30 15:33:00,1.11814,1.11817,1.11781,1.11783,10000000.0
2007-04-30 15:34:00,1.11751,1.11805,1.11751,1.11776,26400000.0
2007-04-30 15:35:00,1.11759,1.11794,1.11748,1.11774,17800000.0
2007-04-30 15:36:00,1.11802,1.11802,1.11755,1.118,9400000.0
2007-04-30 15:37:00,1.11768,1.11798,1.11763,1.11798,6200000.0
2007-04-30 15:38:00,1.11781,1.11782,1.11777,1.11778,16000000.0
2007-04-30 15:39:00,1.11801,1.11828,1.11776,1.11805,14000000.0
2007-04-30 15:40:00,1.11815,1.11815,1.1178,1.11796,22600000.0
2007-04-30 15:41:00,1.11778,1.11822,1.11778,1.11822,15600000.0
2007-04-30 15:42:00,1.11826,1.11859,1.11801,1.11822,27200000.0
2007-04-30 15:43:00,1.11776,1.11784,1.11716,1.11778,19000000.0
2007-04-30 15:44:00,1.11759,1.11787,1.11759,1.11787,12600000.0
2007-04-30 15:45:00,1.11794,1.11838,1.11794,1.11824,17600000.0
2007-04-30 15:46:00,1.11824,1.11824,1.118,1.118,14600000.0
2007-04-30 15:47:00,1.11766,1.1179,1.1175,1.1175,23200000.0
2007-04-30 15:48:00,1.11753,1.11776,1.11735,1.11735,12400000.0
2007-04-30 15:49:00,1.11788,1.11796,1.11735,1.11788,11800000.0
2007-04-30 15:50:00,1.11784,1.11833,1.11784,1.11805,14600000.0
2007-04-30 15:51:00,1.11779,1.11821,1.11779,1.11821,11200000.0
2007-04-30 15:52:00,1.11819,1.1186,1.11808,1.1186,14200000.0
2007-04-30 15:53:00,1.11826,1.11876,1.11816,1.11876,17400000.0
2007-04-30 15:54:00,1.11823,1.11846,1.11823,1.11831,15600000.0
2007-04-30 15:55:00,1.1182,1.11853,1.1182,1.11848,5800000.0
2007-04-30 15:56:00,1.11845,1.11894,1.11845,1.11852,9800000.0
2007-04-30 15:57:00,1.11899,1.11901,1.11871,1.11886,18400000.0
2007-04-30 15:58:00,1.11893,1.1191,1.11878,1.1191,7200000.0
2007-04-30 15:59:00,1.11878,1.1191,1.11878,1.11894,15000000.0
2007-04-30 16:00:00,1.11927,1.11993,1.11927,1.11964,18800000.0
2007-04-30 16:01:00,1.11961,1.1197,1.11939,1.1197,7400000.0
2007-04-30 16:02:00,1.11938,1.11943,1.11938,1.1194,7800000.0
2007-04-30 16:03:00,1.11942,1.11975,1.11921,1.11937,26200000.0
2007-04-30 16:04:00,1.11932,1.11957,1.11924,1.11945,10400000.0
2007-04-30 16:05:00,1.11928,1.11974,1.11921,1.11974,32400000.0
2007-04-30 16:06:00,1.12006,1.12006,1.1196,1.11978,20000000.0
2007-04-30 16:07:00,1.11984,1.12017,1.1198,1.12011,10400000.0
2007-04-30 16:08:00,1.11997,1.11997,1.11938,1.11973,14400000.0
2007-04-30 16:09:00,1.11979,1.11989,1.1193,1.1193,22600000.0
2007-04-30 16:10:00,1.11975,1.11975,1.11889,1.11902,22000000.0
2007-04-30 16:11:00,1.11904,1.11931,1.11901,1.11907,13000000.0
2007-04-30 16:12:00,1.11898,1.11903,1.11881,1.11881,10000000.0
2007-04-30 16:13:00,1.119,1.11915,1.11863,1.11891,22600000.0
2007-04-30 16:14:00,1.11907,1.11907,1.11824,1.11874,18400000.0
2007-04-30 16:15:00,1.11863,1.11897,1.11863,1.11871,3600000.0
2007-04-30 16:16:00,1.11894,1.11894,1.11813,1.11813,36600000.0
2007-04-30 16:17:00,1.11832,1.11832,1.11793,1.11805,4600000.0
2007-04-30 16:18:00,1.11811,1.11811,1.11793,1.11805,8800000.0
2007-04-30 16:19:00,1.11816,1.11858,1.11791,1.11824,13400000.0
2007-04-30 16:20:00,1.11837,1.11851,1.11837,1.11851,5000000.0
2007-04-30 16:21:00,1.11894,1.11894,1.11819,1.11868,16600000.0
2007-04-30 16:22:00,1.11905,1.11905,1.11898,1.11898,3200000.0
2007-04-30 16:23:00,1.11874,1.11921,1.11874,1.11921,9200000.0
2007-04-30 16:24:00,1.11932,1.11954,1.11925,1.11925,6200000.0
2007-04-30 16:25:00,1.11917,1.1194,1.11914,1.11916,10800000.0
2007-04-30 16:26:00,1.11927,1.11978,1.11902,1.11927,23400000.0
2007-04-30 16:27:00,1.11924,1.11959,1.11924,1.11959,5600000.0
2007-04-30 16:28:00,1.11951,1.11951,1.11889,1.11934,21200000.0
2007-04-30 16:29:00,1.11921,1.11952,1.11919,1.11937,29000000.0
2007-04-30 16:30:00,1.11923,1.11954,1.11895,1.11895,15400000.0
2007-04-30 16:31:00,1.11889,1.1191,1.11889,1.1191,2600000.0
2007-04-30 16:32:00,1.11874,1.11904,1.11867,1.11867,15800000.0
2007-04-30 16:33:00,1.11876,1.11911,1.11874,1.11911,6400000.0
2007-04-30 16:34:00,1.11894,1.11939,1.11872,1.11878,14400000.0
2007-04-30 16:35:00,1.11877,1.11903,1.11873,1.11883,12400000.0
2007-04-30 16:36:00,1.11856,1.11904,1.11837,1.11837,17800000.0
2007-04-30 16:37:00,1.11802,1.11834,1.11791,1.11791,30400000.0
2007-04-30 16:38:00,1.11796,1.11847,1.11796,1.11847,6800000.0
2007-04-30 16:39:00,1.11841,1.11841,1.11801,1.11826,13600000.0
2007-04-30 16:40:00,1.11819,1.11854,1.118,1.11854,18400000.0
2007-04-30 16:41:00,1.11825,1.11863,1.11824,1.11825,14400000.0
2007-04-30 16:42:00,1.11864,1.11867,1.11824,1.11824,7600000.0
2007-04-30 16:43:00,1.11824,1.11883,1.11824,1.11883,9200000.0
2007-04-30 16:44:00,1.1184,1.11848,1.11802,1.11814,19000000.0
2007-04-30 16:45:00,1.1182,1.11853,1.1182,1.11853,7200000.0
2007-04-30 16:46:00,1.11829,1.11881,1.11825,1.11825,10400000.0
2007-04-30 16:47:00,1.11823,1.1183,1.11782,1.1182,26800000.0
2007-04-30 16:48:00,1.11838,1.11838,1.118,1.11801,10400000.0
2007-04-30 16:49:00,1.11826,1.11833,1.11805,1.11825,11400000.0
2007-04-30 16:50:00,1.11798,1.11798,1.11798,1.11798,2600000.0
2007-04-30 16:51:00,1.118,1.11834,1.11763,1.11798,10800000.0
2007-04-30 16:52:00,1.11809,1.11815,1.11791,1.1181,15400000.0
2007-04-30 16:53:00,1.1183,1.11871,1.11826,1.11841,9800000.0
2007-04-30 16:54:00,1.11845,1.11845,1.11815,1.11839,9200000.0
2007-04-30 16:55:00,1.11858,1.11911,1.11841,1.11889,9000000.0
2007-04-30 16:56:00,1.11892,1.11915,1.11882,1.11888,15400000.0
2007-04-30 16:57:00,1.11915,1.1196,1.11882,1.11882,15000000.0
2007-04-30 16:58:00,1.11868,1.11919,1.11853,1.11891,8400000.0
2007-04-30 16:59:00,1.11925,1.11965,1.11922,1.11933,14400000.0
2007-04-30 17:00:00,1.11913,1.11913,1.11879,1.11889,19400000.0
2007-04-30 17:01:00,1.1194,1.1194,1.11891,1.11927,17600000.0
2007-04-30 17:02:00,1.11927,1.11934,1.11926,1.11933,7600000.0
2007-04-30 17:03:00,1.11949,1.11964,1.11938,1.11941,16400000.0
2007-04-30 17:04:00,1.1196,1.12004,1.1196,1.11986,13400000.0
2007-04-30 17:05:00,1.11975,1.11975,1.11938,1.11938,24000000.0
2007-04-30 17:06:00,1.11967,1.12016,1.1196,1.11993,12600000.0
2007-04-30 17:07:00,1.11986,1.1202,1.1198,1.11994,12000000.0
2007-04-30 17:08:00,1.12008,1.12056,1.11993,1.12022,11600000.0
2007-04-30 17:09:00,1.11999,1.12005,1.11946,1.11977,16600000.0
2007-04-30 17:10:00,1.11971,1.11991,1.11957,1.11986,23600000.0
2007-04-30 17:11:00,1.12006,1.12006,1.11969,1.11969,10800000.0
2007-04-30 17:12:00,1.11957,1.11964,1.11943,1.11943,11400000.0
2007-04-30 17:13:00,1.11922,1.11956,1.11915,1.11915,13200000.0
2007-04-30 17:14:00,1.11927,1.11984,1.11927,1.11984,15200000.0
2007-04-30 17:15:00,1.11987,1.11987,1.11954,1.11957,25400000.0
2007-04-30 17:16:00,1.11975,1.1204,1.11969,1.11969,23800000.0
2007-04-30 17:17:00,1.11967,1.12003,1.11955,1.11976,18800000.0
2007-04-30 17:18:00,1.12004,1.12004,1.11965,1.11965,15000000.0
2007-04-30 17:19:00,1.12031,1.12031,1.11965,1.12004,16400000.0
2007-04-30 17:20:00,1.12005,1.12022,1.11967,1.11979,10400000.0
2007-04-30 17:21:00,1.11958,1.12021,1.11958,1.11962,14400000.0
2007-04-30 17:22:00,1.11967,1.11967,1.11913,1.11961,22200000.0
2007-04-30 17:23:00,1.11976,1.11976,1.11909,1.11975,13800000.0
2007-04-30 17:24:00,1.11979,1.11999,1.11955,1.11955,19400000.0
2007-04-30 17:25:00,1.11962,1.12001,1.11959,1.11976,13600000.0
2007-04-30 17:26:00,1.11981,1.11998,1.11965,1.11991,11800000.0
2007-04-30 17:27:00,1.11982,1.12038,1.11982,1.12038,9000000.0
2007-04-30 17:28:00,1.1196,1.12041,1.1196,1.12014,15600000.0
2007-04-30 17:29:00,1.11998,1.12027,1.11952,1.12005,15000000.0
2007-04-30 17:30:00,1.12016,1.12016,1.11952,1.11979,17800000.0
2007-04-30 17:31:00,1.11994,1.12035,1.11985,1.12003,14000000.0
2007-04-30 17:32:00,1.11999,1.12006,1.11962,1.11962,31600000.0
2007-04-30 17:33:00,1.11964,1.11973,1.11956,1.11973,11600000.0
2007-04-30 17:34:00,1.11967,1.11995,1.11956,1.11956,17400000.0
2007-04-30 17:35:00,1.1193,1.11944,1.11913,1.11935,12600000.0
2007-04-30 17:36:00,1.11938,1.11983,1.11935,1.11935,7800000.0
2007-04-30 17:37:00,1.11936,1.11978,1.11936,1.11963,8800000.0
2007-04-30 17:38:00,1.11962,1.11964,1.11933,1.11943,25600000.0
2007-04-30 17:39:00,1.11955,1.11955,1.11889,1.11916,10400000.0
2007-04-30 17:40:00,1.11897,1.11925,1.11895,1.11908,20200000.0
2007-04-30 17:41:00,1.11896,1.11922,1.11892,1.11922,5000000.0
2007-04-30 17:42:00,1.11904,1.11904,1.11861,1.11888,24400000.0
2007-04-30 17:43:00,1.11919,1.11938,1.11899,1.11933,26600000.0
2007-04-30 17:44:00,1.1194,1.1196,1.1194,1.1194,20600000.0
2007-04-30 17:45:00,1.11921,1.11921,1.11898,1.11902,20600000.0
2007-04-30 17:46:00,1.11924,1.11931,1.11884,1.11901,12000000.0
2007-04-30 17:47:00,1.11908,1.11936,1.11893,1.11932,68400000.0
2007-04-30 17:48:00,1.11919,1.11967,1.11891,1.11946,27000000.0
2007-04-30 17:49:00,1.11947,1.11961,1.11906,1.1191,14600000.0
2007-04-30 17:50:00,1.11918,1.1195,1.11917,1.11938,19000000.0
2007-04-30 17:51:00,1.11964,1.12031,1.11954,1.12031,8800000.0
2007-04-30 17:52:00,1.11998,1.12016,1.11961,1.11961,14600000.0
2007-04-30 17:53:00,1.11976,1.1198,1.11961,1.11972,14400000.0
2007-04-30 17:54:00,1.11968,1.11986,1.11942,1.11946,44000000.0
2007-04-30 17:55:00,1.11933,1.11997,1.11933,1.11971,16600000.0
2007-04-30 17:56:00,1.12,1.12,1.12,1.12,7200000.0
2007-04-30 17:57:00,1.11991,1.12037,1.11991,1.1203,7200000.0
2007-04-30 17:58:00,1.12022,1.12061,1.1201,1.12026,10200000.0
2007-04-30 17:59:00,1.12018,1.1207,1.11986,1.11986,24600000.0
2007-04-30 18:00:00,1.12028,1.12058,1.1202,1.12037,11800000.0
2007-04-30 18:01:00,1.12045,1.12077,1.12031,1.12031,8000000.0
2007-04-30 18:02:00,1.12019,1.12019,1.12011,1.12011,4200000.0
2007-04-30 18:03:00,1.12005,1.12038,1.12005,1.12038,2600000.0
2007-04-30 18:04:00,1.12046,1.12046,1.11967,1.12017,9000000.0
2007-04-30 18:05:00,1.12032,1.12032,1.11984,1.12009,7800000.0
2007-04-30 18:06:00,1.11983,1.1202,1.11951,1.11953,12800000.0
2007-04-30 18:07:00,1.1194,1.11948,1.11935,1.11945,10800000.0
2007-04-30 18:08:00,1.11938,1.11966,1.11921,1.11958,23600000.0
2007-04-30 18:09:00,1.11945,1.11971,1.11918,1.11918,8400000.0
2007-04-30 18:10:00,1.11913,1.11948,1.11907,1.11907,18200000.0
2007-04-30 18:11:00,1.11927,1.11927,1.11862,1.11895,13600000.0
2007-04-30 18:12:00,1.11908,1.11945,1.11906,1.11906,18400000.0
2007-04-30 18:13:00,1.11927,1.1195,1.11898,1.11901,23800000.0
2007-04-30 18:14:00,1.11958,1.11958,1.11901,1.11901,11400000.0
2007-04-30 18:15:00,1.11885,1.1193,1.11885,1.11923,17200000.0
2007-04-30 18:16:00,1.11903,1.11962,1.11903,1.11962,18000000.0
2007-04-30 18:17:00,1.11935,1.11985,1.11917,1.11973,14000000.0
2007-04-30 18:18:00,1.1201,1.1201,1.12,1.1201,2600000.0
2007-04-30 18:19:00,1.11938,1.11938,1.1193,1.1193,2600000.0
2007-04-30 18:20:00,1.11944,1.11951,1.11923,1.11924,18800000.0
2007-04-30 18:21:00,1.11911,1.11995,1.11911,1.11948,13400000.0
2007-04-30 18:22:00,1.11975,1.11975,1.11908,1.11931,10000000.0
2007-04-30 18:23:00,1.11916,1.11951,1.11916,1.11916,4200000.0
2007-04-30 18:24:00,1.11916,1.11937,1.11916,1.11937,3200000.0
2007-04-30 18:25:00,1.1198,1.1198,1.1196,1.1197,5200000.0
2007-04-30 18:27:00,1.11937,1.1195,1.11928,1.1195,5200000.0
2007-04-30 18:28:00,1.11961,1.11995,1.11933,1.11961,25600000.0
2007-04-30 18:29:00,1.11979,1.11983,1.11971,1.11983,7400000.0
2007-04-30 18:30:00,1.11968,1.11968,1.11944,1.11948,16000000.0
2007-04-30 18:31:00,1.11985,1.11985,1.1194,1.11956,10600000.0
2007-04-30 18:33:00,1.11955,1.11955,1.11954,1.11954,2600000.0
2007-04-30 18:34:00,1.11958,1.11993,1.11958,1.11978,11000000.0
2007-04-30 18:35:00,1.11973,1.11997,1.11903,1.11976,15400000.0
2007-04-30 18:36:00,1.11998,1.11998,1.11997,1.11997,2600000.0
2007-04-30 18:37:00,1.1199,1.12019,1.11985,1.12019,5800000.0
2007-04-30 18:38:00,1.11997,1.12013,1.11984,1.11984,14400000.0
2007-04-30 18:39:00,1.11978,1.11978,1.1194,1.11942,22000000.0
2007-04-30 18:40:00,1.11993,1.12004,1.11943,1.11943,13000000.0
2007-04-30 18:41:00,1.11955,1.1197,1.11925,1.11925,10600000.0
2007-04-30 18:42:00,1.11981,1.11981,1.11919,1.11972,3600000.0
2007-04-30 18:43:00,1.11965,1.12027,1.11954,1.11992,13800000.0
2007-04-30 18:44:00,1.12006,1.12061,1.1198,1.1198,10000000.0
2007-04-30 18:45:00,1.12017,1.12046,1.12005,1.12023,11200000.0
2007-04-30 18:46:00,1.12005,1.12056,1.11993,1.12016,19200000.0
2007-04-30 18:47:00,1.12017,1.12078,1.12003,1.12028,19800000.0
2007-04-30 18:48:00,1.1201,1.12022,1.11952,1.11952,14800000.0
2007-04-30 18:49:00,1.12003,1.12034,1.11995,1.11995,9200000.0
2007-04-30 18:50:00,1.12012,1.12012,1.11987,1.11987,11800000.0
2007-04-30 18:51:00,1.12003,1.12038,1.11998,1.12004,10000000.0
2007-04-30 18:52:00,1.12002,1.12036,1.11975,1.12004,16000000.0
2007-04-30 18:53:00,1.12011,1.12058,1.12004,1.1205,24200000.0
2007-04-30 18:56:00,1.12047,1.1207,1.12047,1.12049,11800000.0
2007-04-30 18:57:00,1.1206,1.12089,1.12025,1.12047,6800000.0
2007-04-30 18:58:00,1.1209,1.121,1.1208,1.1209,13600000.0
2007-04-30 18:59:00,1.12056,1.12063,1.12033,1.12042,13600000.0
2007-04-30 19:00:00,1.12016,1.12052,1.12016,1.12052,18200000.0
2007-04-30 19:01:00,1.12016,1.12044,1.12015,1.12025,26200000.0
2007-04-30 19:02:00,1.12054,1.12062,1.12046,1.12062,16200000.0
2007-04-30 19:03:00,1.12015,1.12063,1.11993,1.11993,12200000.0
2007-04-30 19:04:00,1.1205,1.1206,1.1204,1.1205,14000000.0
2007-04-30 19:05:00,1.12053,1.12053,1.11979,1.11999,14000000.0
2007-04-30 19:06:00,1.1206,1.1206,1.1206,1.1206,12600000.0
2007-04-30 19:07:00,1.12031,1.12046,1.12013,1.12015,12600000.0
2007-04-30 19:08:00,1.12021,1.12043,1.12004,1.12013,66200000.0
2007-04-30 19:10:00,1.1205,1.1205,1.1205,1.1205,18000000.0
2007-04-30 19:11:00,1.12018,1.12063,1.12014,1.12021,18000000.0
2007-04-30 19:12:00,1.12002,1.1203,1.11981,1.12003,21400000.0
2007-04-30 19:13:00,1.12024,1.12024,1.11993,1.12011,16400000.0
2007-04-30 19:14:00,1.12008,1.1206,1.12008,1.1201,21600000.0
2007-04-30 19:15:00,1.1202,1.1202,1.1202,1.1202,16000000.0
2007-04-30 19:16:00,1.11992,1.11992,1.11956,1.11956,16000000.0
2007-04-30 19:17:00,1.12004,1.12011,1.11968,1.11979,15400000.0
2007-04-30 19:18:00,1.1198,1.11985,1.11954,1.11982,11600000.0
2007-04-30 19:19:00,1.11974,1.11974,1.11928,1.1194,11600000.0
2007-04-30 19:20:00,1.11953,1.12005,1.11953,1.1196,20400000.0
2007-04-30 19:22:00,1.1199,1.11995,1.11986,1.11995,4200000.0
2007-04-30 19:23:00,1.12015,1.12058,1.12015,1.12058,18000000.0
2007-04-30 19:24:00,1.12034,1.12041,1.12007,1.12032,12600000.0
2007-04-30 19:25:00,1.12026,1.12034,1.12005,1.12034,16000000.0
2007-04-30 19:26:00,1.12042,1.12086,1.12034,1.1205,10200000.0
2007-04-30 19:27:00,1.12047,1.12082,1.12047,1.1207,6800000.0
2007-04-30 19:28:00,1.1206,1.12067,1.12038,1.12057,17200000.0
2007-04-30 19:29:00,1.12032,1.12092,1.12032,1.12092,10600000.0
2007-04-30 19:30:00,1.12052,1.12062,1.12027,1.12043,14400000.0
2007-04-30 19:31:00,1.1203,1.1206,1.1203,1.12036,14800000.0
2007-04-30 19:32:00,1.12002,1.12013,1.11982,1.11982,4800000.0
2007-04-30 19:33:00,1.12011,1.12015,1.12011,1.12015,2600000.0
2007-04-30 19:34:00,1.12023,1.12023,1.11997,1.12022,14200000.0
2007-04-30 19:35:00,1.12042,1.12042,1.12006,1.12041,21000000.0
2007-04-30 19:36:00,1.12004,1.12034,1.1198,1.1198,12800000.0
2007-04-30 19:37:00,1.11963,1.11974,1.11914,1.11968,12400000.0
2007-04-30 19:38:00,1.12014,1.12062,1.1199,1.12062,15800000.0
2007-04-30 19:39:00,1.12015,1.12038,1.11998,1.12015,14200000.0
2007-04-30 19:40:00,1.12024,1.12024,1.11987,1.11987,11400000.0
2007-04-30 19:41:00,1.11994,1.12041,1.11994,1.12041,5400000.0
2007-04-30 19:42:00,1.12019,1.12021,1.12019,1.12021,11200000.0
2007-04-30 19:43:00,1.11996,1.12032,1.11996,1.12,7800000.0
2007-04-30 19:44:00,1.11995,1.12022,1.11988,1.11988,8800000.0
2007-04-30 19:45:00,1.12028,1.12049,1.12018,1.12018,16000000.0
2007-04-30 19:46:00,1.1208,1.1208,1.12017,1.12031,9600000.0
2007-04-30 19:47:00,1.11995,1.11995,1.11961,1.11961,15200000.0
2007-04-30 19:48:00,1.11984,1.11986,1.11957,1.11957,14400000.0
2007-04-30 19:49:00,1.11996,1.12016,1.11955,1.11976,18800000.0
2007-04-30 19:50:00,1.11957,1.11989,1.11945,1.11945,8000000.0
2007-04-30 19:51:00,1.11985,1.12025,1.11985,1.11996,19400000.0
2007-04-30 19:52:00,1.11973,1.12037,1.11973,1.12026,19600000.0
2007-04-30 19:53:00,1.12001,1.12034,1.11998,1.12025,27800000.0
2007-04-30 19:54:00,1.12031,1.12031,1.11965,1.12006,11800000.0
2007-04-30 19:55:00,1.12046,1.12074,1.12046,1.12074,6000000.0
2007-04-30 19:56:00,1.12035,1.12038,1.11993,1.12004,16600000.0
2007-04-30 19:57:00,1.1201,1.12071,1.1201,1.12042,23000000.0
2007-04-30 19:58:00,1.12021,1.12043,1.12016,1.12032,9200000.0
2007-04-30 19:59:00,1.12008,1.12008,1.11961,1.11972,11400000.0
2007-04-30 20:00:00,1.11948,1.11948,1.11897,1.11915,10600000.0
2007-04-30 20:01:00,1.1194,1.11984,1.11924,1.1196,9200000.0
2007-04-30 20:02:00,1.11963,1.11963,1.11935,1.11943,14200000.0
2007-04-30 20:03:00,1.11947,1.11986,1.11921,1.11942,11000000.0
2007-04-30 20:04:00,1.11929,1.11947,1.11909,1.11909,20000000.0
2007-04-30 20:05:00,1.11894,1.11913,1.11892,1.11904,9200000.0
2007-04-30 20:06:00,1.11883,1.1195,1.11883,1.11925,9800000.0
2007-04-30 20:07:00,1.1196,1.11966,1.11935,1.11966,6800000.0
2007-04-30 20:08:00,1.11955,1.11974,1.11939,1.11942,10000000.0
2007-04-30 20:09:00,1.12,1.12,1.1198,1.1198,22600000.0
2007-04-30 20:11:00,1.11943,1.11957,1.1191,1.11933,22600000.0
2007-04-30 20:12:00,1.119,1.119,1.11859,1.11865,13800000.0
2007-04-30 20:13:00,1.11841,1.11841,1.11812,1.11812,2600000.0
2007-04-30 20:14:00,1.11818,1.11834,1.11805,1.11812,15400000.0
2007-04-30 20:15:00,1.11833,1.11855,1.11829,1.11852,15400000.0
2007-04-30 20:16:00,1.11834,1.11861,1.11834,1.11847,12800000.0
2007-04-30 20:17:00,1.119,1.119,1.1189,1.1189,22400000.0
2007-04-30 20:18:00,1.119,1.119,1.119,1.119,22400000.0
2007-04-30 20:19:00,1.1187,1.11897,1.11859,1.11859,22400000.0
2007-04-30 20:24:00,1.11859,1.11895,1.11859,1.11892,5800000.0
2007-04-30 20:25:00,1.1192,1.1193,1.1192,1.1192,11800000.0
2007-04-30 20:26:00,1.11877,1.11909,1.1187,1.11896,11800000.0
2007-04-30 20:28:00,1.11884,1.11928,1.11868,1.11928,18000000.0
2007-04-30 20:29:00,1.119,1.119,1.119,1.119,27000000.0
2007-04-30 20:30:00,1.11876,1.11921,1.11874,1.11884,27000000.0
2007-04-30 20:31:00,1.11858,1.11936,1.11851,1.11935,6600000.0
2007-04-30 20:35:00,1.1192,1.1192,1.1192,1.1192,22800000.0
2007-04-30 20:37:00,1.11912,1.11942,1.11863,1.1189,22800000.0
2007-04-30 20:38:00,1.1192,1.1192,1.1189,1.1191,9800000.0
2007-04-30 20:39:00,1.11884,1.11888,1.11832,1.11832,9800000.0
2007-04-30 20:40:00,1.11864,1.11864,1.11843,1.11843,9000000.0
2007-04-30 20:42:00,1.11844,1.11864,1.11834,1.11864,6000000.0
2007-04-30 20:43:00,1.1189,1.1189,1.1188,1.1189,6800000.0
2007-04-30 20:44:00,1.11903,1.11903,1.11863,1.11879,6800000.0
2007-04-30 20:45:00,1.11863,1.11881,1.11821,1.11844,11600000.0
2007-04-30 20:46:00,1.11884,1.11902,1.11869,1.11898,29600000.0
2007-04-30 20:47:00,1.11918,1.11918,1.119,1.119,2600000.0
2007-04-30 20:48:00,1.11848,1.1186,1.11832,1.11832,13200000.0
2007-04-30 20:49:00,1.1186,1.1186,1.1186,1.1186,22200000.0
2007-04-30 20:50:00,1.11841,1.11856,1.11823,1.11833,22200000.0
2007-04-30 20:51:00,1.11832,1.11849,1.11814,1.11814,17600000.0
2007-04-30 20:52:00,1.11828,1.11857,1.11826,1.11826,17200000.0
2007-04-30 20:53:00,1.11822,1.11823,1.11811,1.11817,17200000.0
2007-04-30 20:54:00,1.11798,1.11843,1.11788,1.11799,11000000.0
2007-04-30 20:55:00,1.11794,1.11806,1.11761,1.11761,20600000.0
2007-04-30 20:56:00,1.11755,1.11808,1.11752,1.11808,16400000.0
2007-04-30 20:57:00,1.11822,1.11822,1.1178,1.11784,10600000.0
2007-04-30 20:58:00,1.11775,1.11843,1.11775,1.11843,8400000.0
2007-04-30 20:59:00,1.11821,1.11821,1.11801,1.11807,11000000.0
2007-04-30 21:00:00,1.11877,1.11903,1.11862,1.11903,13200000.0
2007-04-30 21:01:00,1.11841,1.11896,1.11801,1.11801,10000000.0
2007-04-30 21:02:00,1.11829,1.11866,1.11798,1.11801,17200000.0
2007-04-30 21:03:00,1.11802,1.11833,1.11779,1.11815,6800000.0
2007-04-30 21:04:00,1.1189,1.119,1.1189,1.1189,11600000.0
2007-04-30 21:05:00,1.11855,1.11855,1.1184,1.11846,11600000.0
2007-04-30 21:06:00,1.11844,1.11858,1.1183,1.1183,13600000.0
2007-04-30 21:07:00,1.11854,1.11884,1.11839,1.11867,14800000.0
2007-04-30 21:08:00,1.11843,1.11852,1.11843,1.11852,2600000.0
2007-04-30 21:09:00,1.11827,1.11829,1.11819,1.11824,17200000.0
2007-04-30 21:10:00,1.11849,1.11877,1.11849,1.11865,13400000.0
2007-04-30 21:11:00,1.11859,1.11921,1.11859,1.11894,11800000.0
2007-04-30 21:14:00,1.11885,1.11932,1.11885,1.11892,13200000.0
2007-04-30 21:16:00,1.11892,1.1191,1.1187,1.1191,9600000.0
2007-04-30 21:17:00,1.11881,1.11926,1.11829,1.11926,14600000.0
2007-04-30 21:18:00,1.11911,1.11933,1.11859,1.11899,24400000.0
2007-04-30 21:19:00,1.11889,1.11922,1.11869,1.11869,16000000.0
2007-04-30 21:20:00,1.11883,1.11894,1.11876,1.11876,8600000.0
2007-04-30 21:22:00,1.11906,1.11906,1.11877,1.11877,9600000.0
2007-04-30 21:23:00,1.1193,1.1193,1.1192,1.1192,18800000.0
2007-04-30 21:24:00,1.11888,1.11907,1.11869,1.11879,18800000.0
2007-04-30 21:25:00,1.11882,1.1189,1.11832,1.11862,9800000.0
2007-04-30 21:26:00,1.11852,1.11876,1.11852,1.11876,3200000.0
2007-04-30 21:27:00,1.11836,1.11887,1.11836,1.11858,13200000.0
2007-04-30 21:28:00,1.11801,1.1185,1.11801,1.11829,13200000.0
2007-04-30 21:29:00,1.11821,1.1185,1.11817,1.1185,15400000.0
2007-04-30 21:30:00,1.11834,1.11873,1.11834,1.11872,3600000.0
2007-04-30 21:31:00,1.11859,1.11919,1.11859,1.11862,19200000.0
2007-04-30 21:32:00,1.11832,1.1186,1.11832,1.1186,6000000.0
2007-04-30 21:35:00,1.1192,1.1192,1.1192,1.1192,7400000.0
2007-04-30 21:36:00,1.11822,1.11822,1.11812,1.11812,7400000.0
2007-04-30 21:38:00,1.11775,1.11841,1.11775,1.11841,10400000.0
2007-04-30 21:39:00,1.11839,1.11877,1.1183,1.11876,16800000.0
2007-04-30 21:40:00,1.11884,1.11891,1.11865,1.11891,7400000.0
2007-04-30 21:41:00,1.11884,1.11884,1.11854,1.11875,16000000.0
2007-04-30 21:42:00,1.119,1.119,1.11867,1.11869,18400000.0
2007-04-30 21:43:00,1.11883,1.11918,1.11883,1.11891,18200000.0
2007-04-30 21:44:00,1.11898,1.11905,1.11873,1.11897,9000000.0
2007-04-30 21:45:00,1.1193,1.1194,1.1193,1.1194,15000000.0
2007-04-30 21:46:00,1.11901,1.11906,1.11879,1.11901,15000000.0
2007-04-30 21:47:00,1.11878,1.11878,1.11854,1.11857,8400000.0
2007-04-30 21:48:00,1.11872,1.11915,1.1187,1.11902,22400000.0
2007-04-30 21:49:00,1.11912,1.1194,1.1189,1.11925,16800000.0
2007-04-30 21:50:00,1.11927,1.11949,1.11927,1.11941,5200000.0
2007-04-30 21:51:00,1.1199,1.1199,1.1199,1.1199,17400000.0
2007-04-30 21:52:00,1.1198,1.12,1.1198,1.1199,17400000.0
2007-04-30 21:53:00,1.11937,1.11948,1.11898,1.11916,17400000.0
2007-04-30 21:54:00,1.11897,1.11948,1.11897,1.11917,19600000.0
2007-04-30 21:55:00,1.11944,1.11957,1.119,1.11957,7800000.0
2007-04-30 21:57:00,1.11912,1.11947,1.11912,1.11947,6400000.0
2007-04-30 21:58:00,1.11947,1.11992,1.11947,1.11992,5800000.0
2007-04-30 21:59:00,1.11987,1.11987,1.11932,1.11937,20600000.0
2007-04-30 22:00:00,1.11963,1.11988,1.11951,1.11978,19600000.0
2007-04-30 22:01:00,1.12008,1.12008,1.11959,1.11971,5200000.0
2007-04-30 22:02:00,1.11964,1.12008,1.1195,1.12008,18800000.0
2007-04-30 22:03:00,1.12015,1.1202,1.1199,1.1202,6400000.0
2007-04-30 22:04:00,1.11985,1.12005,1.11981,1.11981,5800000.0
2007-04-30 22:06:00,1.12001,1.12021,1.12,1.12006,8200000.0
2007-04-30 22:07:00,1.11982,1.12028,1.11964,1.11999,17600000.0
2007-04-30 22:08:00,1.1203,1.1204,1.1202,1.1203,17200000.0
2007-04-30 22:09:00,1.12006,1.12031,1.11981,1.11981,17200000.0
2007-04-30 22:10:00,1.1204,1.1204,1.1204,1.1204,2600000.0
2007-04-30 22:11:00,1.11976,1.12006,1.11976,1.12006,2600000.0
2007-04-30 22:12:00,1.11962,1.11984,1.11948,1.11982,23000000.0
2007-04-30 22:13:00,1.11988,1.12056,1.11988,1.12007,23000000.0
2007-04-30 22:14:00,1.12008,1.1202,1.1198,1.1202,24600000.0
2007-04-30 22:15:00,1.12005,1.12011,1.12005,1.12011,5600000.0
2007-04-30 22:16:00,1.11995,1.12002,1.11921,1.11921,24800000.0
2007-04-30 22:17:00,1.11936,1.11974,1.11925,1.11974,16200000.0
2007-04-30 22:18:00,1.11982,1.11982,1.11962,1.11962,10400000.0
2007-04-30 22:20:00,1.11952,1.11992,1.11952,1.11992,2600000.0
2007-04-30 22:21:00,1.1196,1.12018,1.11944,1.12018,15600000.0
2007-04-30 22:22:00,1.11963,1.11963,1.11896,1.11935,9200000.0
2007-04-30 22:23:00,1.11921,1.11973,1.11901,1.11901,16600000.0
2007-04-30 22:24:00,1.11923,1.11925,1.11871,1.11903,12200000.0
2007-04-30 22:25:00,1.11912,1.11912,1.11898,1.1191,6800000.0
2007-04-30 22:26:00,1.11908,1.11939,1.11884,1.11895,14200000.0
2007-04-30 22:27:00,1.11878,1.11928,1.11874,1.11889,24400000.0
2007-04-30 22:28:00,1.11888,1.11916,1.11885,1.11897,8000000.0
2007-04-30 22:29:00,1.1195,1.1195,1.1194,1.1194,22200000.0
2007-04-30 22:30:00,1.11899,1.11899,1.11848,1.11874,22200000.0
2007-04-30 22:32:00,1.11876,1.11905,1.11861,1.11897,14600000.0
2007-04-30 22:33:00,1.11927,1.1201,1.11927,1.11927,8400000.0
2007-04-30 22:34:00,1.1196,1.1196,1.1195,1.1195,17400000.0
2007-04-30 22:35:00,1.1191,1.11939,1.11898,1.11898,17400000.0
2007-04-30 22:36:00,1.11914,1.11974,1.1191,1.11942,11400000.0
2007-04-30 22:37:00,1.11952,1.11954,1.11923,1.11954,11600000.0
2007-04-30 22:39:00,1.1199,1.1199,1.1196,1.1198,35000000.0
2007-04-30 22:40:00,1.1197,1.1197,1.1197,1.1197,35000000.0
2007-04-30 22:41:00,1.11951,1.11987,1.11886,1.11987,35000000.0
2007-04-30 22:42:00,1.12009,1.12009,1.11967,1.11976,20400000.0
2007-04-30 22:43:00,1.11979,1.12014,1.11979,1.12014,5600000.0
2007-04-30 22:44:00,1.12013,1.12032,1.1199,1.11992,11000000.0
2007-04-30 22:45:00,1.11976,1.12035,1.11976,1.12035,20400000.0
2007-04-30 22:46:00,1.12038,1.12059,1.12036,1.12041,10200000.0
2007-04-30 22:47:00,1.1204,1.1204,1.12002,1.12009,12200000.0
2007-04-30 22:49:00,1.11998,1.12038,1.11973,1.11973,15600000.0
2007-04-30 22:50:00,1.12015,1.12015,1.11992,1.12005,16800000.0
2007-04-30 22:51:00,1.12014,1.12038,1.12014,1.12038,4800000.0
2007-04-30 22:52:00,1.1202,1.1202,1.12004,1.12004,8200000.0
2007-04-30 22:53:00,1.1196,1.11965,1.11955,1.11965,5800000.0
2007-04-30 22:55:00,1.12014,1.12017,1.11996,1.11996,11600000.0
2007-04-30 22:58:00,1.11983,1.11993,1.11983,1.11993,3200000.0
2007-04-30 22:59:00,1.1195,1.11982,1.11949,1.11961,7400000.0
2007-04-30 23:00:00,1.1192,1.1193,1.11863,1.11885,16200000.0
2007-04-30 23:01:00,1.11871,1.11907,1.11864,1.1189,18800000.0
2007-04-30 23:02:00,1.11935,1.11935,1.11916,1.11916,5600000.0
2007-04-30 23:03:00,1.12005,1.12005,1.11947,1.11959,8200000.0
2007-04-30 23:04:00,1.11986,1.11986,1.11952,1.11958,15400000.0
2007-04-30 23:05:00,1.1196,1.12008,1.1196,1.11992,7400000.0
2007-04-30 23:06:00,1.12019,1.12042,1.12012,1.12042,7400000.0
2007-04-30 23:07:00,1.1198,1.1198,1.11969,1.11969,4800000.0
2007-04-30 23:08:00,1.1197,1.11972,1.1197,1.11972,3200000.0
2007-04-30 23:09:00,1.12016,1.12016,1.12001,1.12012,10600000.0
2007-04-30 23:10:00,1.11959,1.11995,1.11959,1.11995,2600000.0
2007-04-30 23:11:00,1.11934,1.11934,1.11899,1.11909,12000000.0
2007-04-30 23:12:00,1.1197,1.1198,1.1197,1.1198,15400000.0
2007-04-30 23:13:00,1.1199,1.1201,1.1199,1.1199,15400000.0
2007-04-30 23:14:00,1.11945,1.11966,1.11907,1.11937,15400000.0
2007-04-30 23:15:00,1.11929,1.11984,1.11915,1.11972,25800000.0
2007-04-30 23:16:00,1.12,1.1201,1.12,1.1201,17400000.0
2007-04-30 23:17:00,1.11931,1.11953,1.11931,1.11944,17400000.0
2007-04-30 23:18:00,1.1202,1.1202,1.11978,1.11978,7400000.0
2007-04-30 23:20:00,1.1198,1.11996,1.11947,1.11947,6200000.0
2007-04-30 23:21:00,1.11972,1.11983,1.11949,1.11952,11600000.0
2007-04-30 23:24:00,1.1195,1.1195,1.11898,1.11898,10400000.0
2007-04-30 23:25:00,1.11893,1.11918,1.11874,1.11918,8600000.0
2007-04-30 23:27:00,1.11892,1.11942,1.11885,1.11937,21000000.0
2007-04-30 23:28:00,1.11896,1.11931,1.11893,1.11895,7200000.0
2007-04-30 23:29:00,1.11918,1.11921,1.11875,1.11903,6200000.0
2007-04-30 23:30:00,1.11913,1.11936,1.11891,1.11927,22400000.0
2007-04-30 23:31:00,1.11889,1.11937,1.11889,1.11937,7400000.0
2007-04-30 23:32:00,1.12,1.12,1.1199,1.12,17200000.0
2007-04-30 23:33:00,1.11984,1.12021,1.11981,1.11982,17200000.0
2007-04-30 23:34:00,1.11995,1.12025,1.11942,1.11942,12200000.0
2007-04-30 23:35:00,1.11998,1.12012,1.11982,1.11982,7400000.0
2007-04-30 23:36:00,1.11978,1.11995,1.11949,1.11949,12400000.0
2007-04-30 23:37:00,1.1198,1.11997,1.11965,1.11969,23400000.0
2007-04-30 23:38:00,1.11967,1.12006,1.11963,1.12006,14400000.0
2007-04-30 23:39:00,1.11962,1.11962,1.11898,1.11898,3400000.0
2007-04-30 23:41:00,1.11927,1.11991,1.11915,1.11916,23000000.0
2007-04-30 23:42:00,1.11923,1.11929,1.11889,1.11909,17000000.0
2007-04-30 23:43:00,1.11883,1.11896,1.11864,1.11875,14600000.0
2007-04-30 23:44:00,1.11893,1.11913,1.11867,1.11913,11000000.0
2007-04-30 23:45:00,1.11864,1.11875,1.11864,1.11875,2000000.0
2007-04-30 23:46:00,1.11885,1.11897,1.11864,1.11875,17600000.0
2007-04-30 23:47:00,1.11855,1.11887,1.11852,1.11887,13200000.0
2007-04-30 23:48:00,1.11913,1.11927,1.11896,1.11896,9400000.0
2007-04-30 23:49:00,1.11923,1.11923,1.11891,1.11891,8400000.0
2007-04-30 23:50:00,1.11874,1.11874,1.11809,1.11809,16600000.0
2007-04-30 23:51:00,1.11797,1.11843,1.11787,1.11804,19400000.0
2007-04-30 23:52:00,1.11831,1.11856,1.11794,1.11843,21600000.0
2007-04-30 23:53:00,1.11835,1.11839,1.11805,1.1182,9000000.0
2007-04-30 23:54:00,1.11811,1.11835,1.11811,1.11826,20200000.0
2007-04-30 23:55:00,1.11836,1.11844,1.11827,1.1183,25000000.0
2007-04-30 23:56:00,1.11844,1.11885,1.11844,1.11857,12200000.0
2007-04-30 23:58:00,1.11887,1.11887,1.11835,1.11879,23400000.0
2007-04-30 23:59:00,1.1188,1.11919,1.11849,1.11874,26000000.0
2007-05-01 00:00:00,1.1193,1.1193,1.1192,1.1192,7200000.0
2007-05-01 00:01:00,1.11907,1.11924,1.11893,1.11924,7200000.0
2007-05-01 00:03:00,1.1196,1.1196,1.1195,1.1195,3200000.0
2007-05-01 00:04:00,1.1196,1.1196,1.1195,1.1195,3200000.0
2007-05-01 00:05:00,1.1194,1.1194,1.1193,1.1193,3200000.0
2007-05-01 00:06:00,1.11878,1.11897,1.11878,1.11897,3200000.0
2007-05-01 00:07:00,1.11866,1.1191,1.11866,1.11877,20800000.0
2007-05-01 00:09:00,1.11902,1.11911,1.11887,1.11887,6600000.0
2007-05-01 00:10:00,1.11872,1.11942,1.11872,1.11942,13200000.0
2007-05-01 00:11:00,1.11871,1.11893,1.11855,1.11855,14400000.0
2007-05-01 00:12:00,1.1188,1.11932,1.1187,1.1187,7200000.0
2007-05-01 00:13:00,1.11868,1.1191,1.11851,1.11907,11600000.0
2007-05-01 00:14:00,1.11917,1.11937,1.11864,1.11919,11000000.0
2007-05-01 00:15:00,1.11959,1.11977,1.11926,1.11936,10000000.0
2007-05-01 00:16:00,1.11899,1.11918,1.11898,1.11898,18600000.0
2007-05-01 00:17:00,1.11872,1.11894,1.1187,1.11888,5800000.0
2007-05-01 00:18:00,1.11881,1.11932,1.11881,1.11896,10400000.0
2007-05-01 00:19:00,1.1196,1.1196,1.1196,1.1196,6600000.0
2007-05-01 00:20:00,1.1195,1.1195,1.1195,1.1195,6600000.0
2007-05-01 00:21:00,1.1196,1.1196,1.1195,1.1195,6600000.0
2007-05-01 00:22:00,1.1192,1.1192,1.11906,1.11914,6600000.0
2007-05-01 00:23:00,1.11886,1.11954,1.11886,1.1194,10600000.0
2007-05-01 00:24:00,1.11958,1.11984,1.11938,1.11938,6200000.0
2007-05-01 00:25:00,1.11953,1.11982,1.11927,1.11927,14800000.0
2007-05-01 00:26:00,1.11933,1.11933,1.11887,1.11926,13600000.0
2007-05-01 00:27:00,1.11902,1.11961,1.1188,1.11961,30200000.0
2007-05-01 00:29:00,1.11916,1.11935,1.11898,1.11917,11800000.0
2007-05-01 00:30:00,1.11933,1.11933,1.11911,1.11911,3200000.0
2007-05-01 00:32:00,1.11881,1.11923,1.11881,1.1189,10800000.0
2007-05-01 00:33:00,1.11893,1.11893,1.11868,1.11868,6400000.0
2007-05-01 00:34:00,1.11891,1.11908,1.11849,1.1187,23600000.0
2007-05-01 00:35:00,1.11891,1.11891,1.11888,1.11888,3200000.0
2007-05-01 00:36:00,1.11903,1.11953,1.11857,1.11895,15000000.0
2007-05-01 00:38:00,1.11924,1.11944,1.11901,1.11934,17800000.0
2007-05-01 00:41:00,1.11904,1.1194,1.11904,1.11914,7600000.0
2007-05-01 00:42:00,1.11886,1.11925,1.11886,1.11925,11000000.0
2007-05-01 00:43:00,1.1195,1.1196,1.1195,1.1196,14600000.0
2007-05-01 00:46:00,1.1195,1.1196,1.1195,1.1196,14600000.0
2007-05-01 00:48:00,1.1195,1.1195,1.1195,1.1195,14600000.0
2007-05-01 00:49:00,1.1194,1.1194,1.1194,1.1194,14600000.0
2007-05-01 00:50:00,1.11881,1.11901,1.11878,1.11881,14600000.0
2007-05-01 00:52:00,1.11896,1.11913,1.11886,1.11911,8200000.0
2007-05-01 00:53:00,1.1192,1.1194,1.1192,1.1194,4200000.0
2007-05-01 00:54:00,1.11886,1.11889,1.11886,1.11887,4200000.0
2007-05-01 00:55:00,1.11885,1.11931,1.11885,1.11901,31600000.0
2007-05-01 00:56:00,1.11895,1.11913,1.11873,1.11896,12200000.0
2007-05-01 00:57:00,1.11824,1.11916,1.11824,1.11916,9000000.0
2007-05-01 00:58:00,1.11922,1.11922,1.11871,1.11871,19800000.0
2007-05-01 00:59:00,1.11915,1.11935,1.11888,1.11894,16000000.0
2007-05-01 01:00:00,1.11906,1.11921,1.11865,1.11865,23200000.0
2007-05-01 01:01:00,1.11884,1.11901,1.11879,1.11901,8200000.0
2007-05-01 01:03:00,1.11862,1.119,1.1186,1.11882,8000000.0
2007-05-01 01:05:00,1.1189,1.11934,1.11877,1.11908,17000000.0
2007-05-01 01:06:00,1.11912,1.11939,1.1189,1.1189,27600000.0
2007-05-01 01:07:00,1.1191,1.1191,1.11873,1.11873,12000000.0
2007-05-01 01:08:00,1.11871,1.11895,1.1186,1.11891,18000000.0
2007-05-01 01:09:00,1.11895,1.11904,1.11875,1.11883,23600000.0
2007-05-01 01:10:00,1.11881,1.11881,1.11854,1.1186,8800000.0
2007-05-01 01:11:00,1.11862,1.11878,1.11828,1.11878,18000000.0
2007-05-01 01:12:00,1.1186,1.11926,1.1186,1.11882,14800000.0
2007-05-01 01:13:00,1.11877,1.11909,1.11871,1.11887,10400000.0
2007-05-01 01:14:00,1.11879,1.11905,1.11879,1.11905,5400000.0
2007-05-01 01:15:00,1.11875,1.11877,1.11875,1.11877,2600000.0
2007-05-01 01:16:00,1.11877,1.1191,1.11859,1.11872,8000000.0
2007-05-01 01:17:00,1.11876,1.1191,1.11876,1.1191,5800000.0
2007-05-01 01:18:00,1.11907,1.11962,1.11899,1.11913,5600000.0
2007-05-01 01:19:00,1.11949,1.11949,1.11855,1.1186,27400000.0
2007-05-01 01:20:00,1.11907,1.11914,1.11882,1.11885,12400000.0
2007-05-01 01:21:00,1.11869,1.11916,1.11861,1.11868,22400000.0
2007-05-01 01:22:00,1.11876,1.11912,1.11871,1.11894,22400000.0
2007-05-01 01:23:00,1.11886,1.11886,1.11862,1.11862,9000000.0
2007-05-01 01:25:00,1.11897,1.1193,1.11849,1.11849,9800000.0
2007-05-01 01:26:00,1.1192,1.1193,1.1192,1.1192,13200000.0
2007-05-01 01:28:00,1.11829,1.11876,1.11823,1.11876,13200000.0
2007-05-01 01:29:00,1.11874,1.11939,1.11874,1.11885,18600000.0
2007-05-01 01:30:00,1.1195,1.1197,1.1194,1.1194,24600000.0
2007-05-01 01:31:00,1.11867,1.1193,1.11867,1.11918,24600000.0
2007-05-01 01:32:00,1.1195,1.1196,1.1194,1.1195,8800000.0
2007-05-01 01:33:00,1.1192,1.11941,1.11898,1.11918,8800000.0
2007-05-01 01:34:00,1.11922,1.11942,1.11898,1.11917,10800000.0
2007-05-01 01:35:00,1.1194,1.1195,1.1194,1.1194,25400000.0
2007-05-01 01:38:00,1.11873,1.11947,1.11873,1.11882,25400000.0
2007-05-01 01:39:00,1.11899,1.11906,1.11891,1.11891,11200000.0
2007-05-01 01:40:00,1.119,1.11911,1.119,1.11911,2600000.0
2007-05-01 01:42:00,1.1195,1.1196,1.1194,1.1195,26800000.0
2007-05-01 01:43:00,1.11897,1.11935,1.11879,1.11935,26800000.0
2007-05-01 01:44:00,1.1193,1.11947,1.1193,1.11933,14200000.0
2007-05-01 01:45:00,1.11953,1.11959,1.1191,1.11924,12800000.0
2007-05-01 01:46:00,1.11914,1.11929,1.11902,1.11929,6800000.0
2007-05-01 01:47:00,1.11944,1.11954,1.11917,1.11954,12400000.0
2007-05-01 01:48:00,1.11931,1.11955,1.11931,1.11942,5600000.0
2007-05-01 01:49:00,1.11924,1.11937,1.11907,1.1191,14600000.0
2007-05-01 01:50:00,1.11909,1.11909,1.11891,1.11902,13800000.0
2007-05-01 01:51:00,1.11904,1.11912,1.11882,1.11898,6800000.0
2007-05-01 01:53:00,1.11906,1.11938,1.11872,1.11931,10800000.0
2007-05-01 01:54:00,1.11936,1.11936,1.11931,1.11934,11800000.0
2007-05-01 01:55:00,1.11947,1.11975,1.11919,1.11968,11800000.0
2007-05-01 01:56:00,1.11906,1.11906,1.11884,1.11884,10200000.0
2007-05-01 01:57:00,1.11948,1.11951,1.11905,1.11921,15000000.0
2007-05-01 01:58:00,1.11935,1.11935,1.11933,1.11933,2600000.0
2007-05-01 01:59:00,1.11944,1.11944,1.11893,1.11915,13400000.0
2007-05-01 02:00:00,1.11936,1.11936,1.11866,1.11866,17000000.0
2007-05-01 02:01:00,1.11905,1.11927,1.11898,1.11927,9800000.0
2007-05-01 02:02:00,1.1198,1.1198,1.1197,1.1197,5400000.0
2007-05-01 02:03:00,1.11934,1.11934,1.11924,1.11924,5400000.0
2007-05-01 02:04:00,1.119,1.11924,1.119,1.11924,14400000.0
2007-05-01 02:05:00,1.11902,1.11926,1.11888,1.11926,14000000.0
2007-05-01 02:07:00,1.11919,1.11929,1.11904,1.11904,22200000.0
2007-05-01 02:08:00,1.11887,1.11926,1.11887,1.11887,21200000.0
2007-05-01 02:09:00,1.11932,1.1195,1.11932,1.1195,3600000.0
2007-05-01 02:10:00,1.11957,1.11957,1.11921,1.11924,8800000.0
2007-05-01 02:11:00,1.11946,1.11946,1.11906,1.11917,10400000.0
2007-05-01 02:12:00,1.11938,1.11938,1.11919,1.1192,21800000.0
2007-05-01 02:13:00,1.11937,1.11937,1.11911,1.11911,2000000.0
2007-05-01 02:14:00,1.11905,1.11943,1.11905,1.11931,10400000.0
2007-05-01 02:15:00,1.11918,1.11974,1.11918,1.1196,18000000.0
2007-05-01 02:16:00,1.11899,1.11924,1.11899,1.11924,2600000.0
2007-05-01 02:17:00,1.1194,1.11982,1.1194,1.11982,24400000.0
2007-05-01 02:19:00,1.11971,1.1198,1.11946,1.11946,7200000.0
2007-05-01 02:20:00,1.11937,1.11946,1.11925,1.11946,8600000.0
2007-05-01 02:21:00,1.11932,1.11952,1.11923,1.11937,15800000.0
2007-05-01 02:22:00,1.1199,1.1199,1.1199,1.1199,8000000.0
2007-05-01 02:23:00,1.11954,1.11999,1.11935,1.11948,8000000.0
2007-05-01 02:24:00,1.11929,1.1197,1.11913,1.11916,34600000.0
2007-05-01 02:25:00,1.11907,1.11939,1.11904,1.11939,15200000.0
2007-05-01 02:26:00,1.11938,1.11938,1.11918,1.11919,20200000.0
2007-05-01 02:29:00,1.11962,1.11962,1.11878,1.11879,8600000.0
2007-05-01 02:30:00,1.11927,1.1194,1.11863,1.11917,16400000.0
2007-05-01 02:31:00,1.119,1.11941,1.11898,1.11918,12200000.0
2007-05-01 02:32:00,1.11891,1.11956,1.11891,1.11913,12800000.0
2007-05-01 02:33:00,1.11906,1.1191,1.11885,1.11909,14400000.0
2007-05-01 02:34:00,1.11916,1.11916,1.11824,1.11873,13400000.0
2007-05-01 02:35:00,1.1193,1.1194,1.1192,1.1194,10000000.0
2007-05-01 02:36:00,1.11874,1.11919,1.11874,1.11919,10000000.0
2007-05-01 02:37:00,1.1194,1.1194,1.1192,1.1193,16000000.0
2007-05-01 02:39:00,1.1194,1.1194,1.1194,1.1194,16000000.0
2007-05-01 02:40:00,1.11888,1.11909,1.11883,1.11902,16000000.0
2007-05-01 02:41:00,1.11913,1.11933,1.11863,1.11863,21800000.0
2007-05-01 02:42:00,1.11884,1.11912,1.11879,1.11879,13600000.0
2007-05-01 02:43:00,1.11884,1.11898,1.11878,1.11878,5000000.0
2007-05-01 02:44:00,1.11866,1.11866,1.11863,1.11863,4000000.0
2007-05-01 02:46:00,1.11861,1.11896,1.11831,1.11872,17400000.0
2007-05-01 02:47:00,1.11866,1.11866,1.11856,1.11856,3200000.0
2007-05-01 02:48:00,1.11872,1.11904,1.11861,1.11904,13000000.0
2007-05-01 02:49:00,1.11894,1.11933,1.11875,1.11891,10200000.0
2007-05-01 02:50:00,1.11886,1.11916,1.11865,1.1191,8400000.0
2007-05-01 02:51:00,1.11902,1.11919,1.11896,1.11906,18000000.0
2007-05-01 02:52:00,1.11938,1.11938,1.11883,1.11895,24200000.0
2007-05-01 02:53:00,1.11874,1.11927,1.11864,1.11864,21800000.0
2007-05-01 02:54:00,1.11894,1.11962,1.11894,1.11938,51400000.0
2007-05-01 02:55:00,1.11932,1.11951,1.11903,1.11922,9600000.0
2007-05-01 02:56:00,1.11894,1.11979,1.11894,1.11945,20400000.0
2007-05-01 02:57:00,1.11955,1.11975,1.11917,1.11946,16400000.0
2007-05-01 02:58:00,1.11923,1.11981,1.11918,1.11953,11400000.0
2007-05-01 02:59:00,1.11941,1.11968,1.11937,1.11948,9200000.0
2007-05-01 03:00:00,1.11909,1.11994,1.11909,1.11958,16200000.0
2007-05-01 03:01:00,1.11963,1.12013,1.11931,1.11931,6800000.0
2007-05-01 03:02:00,1.12007,1.12011,1.11945,1.11994,11000000.0
2007-05-01 03:03:00,1.11943,1.11976,1.11896,1.11973,15600000.0
2007-05-01 03:04:00,1.11977,1.12028,1.11968,1.11978,13200000.0
2007-05-01 03:05:00,1.11956,1.11986,1.11956,1.11971,19400000.0
2007-05-01 03:06:00,1.11978,1.12028,1.11978,1.12028,6400000.0
2007-05-01 03:07:00,1.1202,1.1204,1.1202,1.1203,14400000.0
2007-05-01 03:08:00,1.1202,1.1203,1.1202,1.1202,14400000.0
2007-05-01 03:09:00,1.11977,1.11985,1.1196,1.1196,14400000.0
2007-05-01 03:10:00,1.11992,1.11992,1.11957,1.11957,16200000.0
2007-05-01 03:12:00,1.12008,1.12036,1.12008,1.12036,4200000.0
2007-05-01 03:13:00,1.12022,1.12037,1.12002,1.12037,10600000.0
2007-05-01 03:14:00,1.12009,1.12032,1.12009,1.12011,13200000.0
2007-05-01 03:15:00,1.12027,1.12027,1.11996,1.12021,26400000.0
2007-05-01 03:16:00,1.11985,1.12026,1.11985,1.11993,12400000.0
2007-05-01 03:17:00,1.12009,1.12014,1.11991,1.12014,10200000.0
2007-05-01 03:18:00,1.11981,1.12005,1.11979,1.12005,10600000.0
2007-05-01 03:19:00,1.12008,1.12022,1.11987,1.11987,8000000.0
2007-05-01 03:20:00,1.12007,1.1201,1.11962,1.12007,41000000.0
2007-05-01 03:21:00,1.1202,1.1202,1.1201,1.1202,16000000.0
2007-05-01 03:23:00,1.11973,1.1199,1.11949,1.11958,16000000.0
2007-05-01 03:24:00,1.11971,1.11998,1.11944,1.11944,5800000.0
2007-05-01 03:25:00,1.11983,1.11983,1.11942,1.11946,15400000.0
2007-05-01 03:26:00,1.11934,1.11983,1.11916,1.11942,13000000.0
2007-05-01 03:27:00,1.11941,1.11964,1.11916,1.11939,19000000.0
2007-05-01 03:28:00,1.11944,1.1199,1.11944,1.11958,9800000.0
2007-05-01 03:29:00,1.11948,1.11957,1.11909,1.11909,12800000.0
2007-05-01 03:30:00,1.11915,1.11915,1.11915,1.11915,3200000.0
2007-05-01 03:31:00,1.1197,1.1197,1.1197,1.1197,10800000.0
2007-05-01 03:33:00,1.1199,1.1199,1.1197,1.1198,10800000.0
2007-05-01 03:34:00,1.11944,1.11944,1.11924,1.11927,10800000.0
2007-05-01 03:35:00,1.1192,1.11965,1.1192,1.11965,17200000.0
2007-05-01 03:36:00,1.11926,1.1193,1.11908,1.11918,12400000.0
2007-05-01 03:37:00,1.11921,1.11936,1.11896,1.11923,17200000.0
2007-05-01 03:38:00,1.11899,1.11931,1.11851,1.11865,11000000.0
2007-05-01 03:39:00,1.119,1.11937,1.119,1.11924,8000000.0
2007-05-01 03:40:00,1.11928,1.11959,1.11927,1.1195,12600000.0
2007-05-01 03:41:00,1.11961,1.11961,1.11946,1.11954,6800000.0
2007-05-01 03:42:00,1.11931,1.11974,1.11931,1.11944,11400000.0
2007-05-01 03:43:00,1.11945,1.11982,1.1192,1.11982,18800000.0
2007-05-01 03:44:00,1.11966,1.12015,1.1196,1.11972,22800000.0
2007-05-01 03:45:00,1.11955,1.11955,1.11949,1.11949,4800000.0
2007-05-01 03:46:00,1.1189,1.11953,1.1189,1.11953,15600000.0
2007-05-01 03:47:00,1.11968,1.11975,1.11937,1.11956,9400000.0
2007-05-01 03:48:00,1.11949,1.11949,1.11917,1.11917,15600000.0
2007-05-01 03:49:00,1.11951,1.11951,1.11929,1.11929,10200000.0
2007-05-01 03:50:00,1.11939,1.1202,1.11925,1.11978,8800000.0
2007-05-01 03:51:00,1.11972,1.1201,1.11962,1.11962,8200000.0
2007-05-01 03:52:00,1.11938,1.11962,1.11917,1.11957,19400000.0
2007-05-01 03:53:00,1.11995,1.12001,1.11975,1.11975,17400000.0
2007-05-01 03:54:00,1.11979,1.12002,1.11967,1.11982,24200000.0
2007-05-01 03:55:00,1.11973,1.11997,1.11973,1.11977,11200000.0
2007-05-01 03:56:00,1.11952,1.12005,1.11943,1.12005,16400000.0
2007-05-01 03:57:00,1.11984,1.11994,1.11984,1.11994,5600000.0
2007-05-01 03:58:00,1.11979,1.12007,1.11965,1.11987,18800000.0
2007-05-01 03:59:00,1.11979,1.11994,1.11975,1.11983,9200000.0
2007-05-01 04:00:00,1.11942,1.11976,1.11942,1.11955,6600000.0
2007-05-01 04:01:00,1.11992,1.11992,1.11908,1.11914,16400000.0
2007-05-01 04:03:00,1.1195,1.11976,1.1193,1.1193,20400000.0
2007-05-01 04:04:00,1.1197,1.1198,1.1197,1.1198,9200000.0
2007-05-01 04:05:00,1.11889,1.11894,1.11814,1.11814,9200000.0
2007-05-01 04:06:00,1.11875,1.11899,1.11862,1.11872,7800000.0
2007-05-01 04:08:00,1.11884,1.11897,1.11862,1.11897,6000000.0
2007-05-01 04:09:00,1.1189,1.119,1.11873,1.11873,29800000.0
2007-05-01 04:10:00,1.119,1.11907,1.11857,1.11857,12600000.0
2007-05-01 04:11:00,1.11876,1.11876,1.1181,1.1181,7200000.0
2007-05-01 04:12:00,1.11818,1.11853,1.11818,1.1184,19200000.0
2007-05-01 04:13:00,1.1187,1.119,1.11856,1.11856,10000000.0
2007-05-01 04:14:00,1.11843,1.1188,1.11843,1.1188,15400000.0
2007-05-01 04:15:00,1.11881,1.11893,1.11869,1.11869,16400000.0
2007-05-01 04:16:00,1.11912,1.11912,1.11845,1.11862,34200000.0
2007-05-01 04:17:00,1.11875,1.11924,1.11872,1.11908,15200000.0
2007-05-01 04:18:00,1.11844,1.11873,1.11844,1.11873,18800000.0
2007-05-01 04:19:00,1.11857,1.11869,1.11843,1.11849,16800000.0
2007-05-01 04:20:00,1.1192,1.1192,1.1191,1.1191,8600000.0
2007-05-01 04:21:00,1.11852,1.11852,1.11837,1.11851,8600000.0
2007-05-01 04:22:00,1.11841,1.11841,1.11835,1.11835,5600000.0
2007-05-01 04:23:00,1.1179,1.11841,1.1179,1.11841,2000000.0
2007-05-01 04:24:00,1.11828,1.11878,1.11826,1.11844,22400000.0
2007-05-01 04:25:00,1.11847,1.11875,1.11847,1.11865,8800000.0
2007-05-01 04:26:00,1.11879,1.11879,1.11836,1.11836,9800000.0
2007-05-01 04:27:00,1.11857,1.11871,1.11831,1.11871,17000000.0
2007-05-01 04:28:00,1.11846,1.11859,1.11846,1.11852,9000000.0
2007-05-01 04:29:00,1.11908,1.11908,1.11888,1.11888,2600000.0
2007-05-01 04:30:00,1.11856,1.11868,1.11856,1.11858,6000000.0
2007-05-01 04:31:00,1.11853,1.11853,1.11831,1.11831,3200000.0
2007-05-01 04:33:00,1.1188,1.1188,1.11846,1.11846,5600000.0
2007-05-01 04:34:00,1.11872,1.11872,1.11829,1.11855,5200000.0
2007-05-01 04:35:00,1.11869,1.11869,1.1184,1.1184,10600000.0
2007-05-01 04:36:00,1.1181,1.1181,1.1175,1.11755,17800000.0
2007-05-01 04:37:00,1.11733,1.11803,1.11733,1.11803,10400000.0
2007-05-01 04:38:00,1.11753,1.11811,1.11753,1.11811,9800000.0
2007-05-01 04:39:00,1.11751,1.11814,1.11751,1.11763,12200000.0
2007-05-01 04:40:00,1.11755,1.11767,1.11714,1.11714,12400000.0
2007-05-01 04:41:00,1.11758,1.11794,1.1174,1.1174,8000000.0
2007-05-01 04:42:00,1.11787,1.11811,1.11751,1.11765,18800000.0
2007-05-01 04:43:00,1.11775,1.11775,1.11746,1.11747,13600000.0
2007-05-01 04:44:00,1.11772,1.11772,1.11761,1.11761,8200000.0
2007-05-01 04:45:00,1.11802,1.11829,1.1179,1.11829,9800000.0
2007-05-01 04:46:00,1.11796,1.11801,1.11764,1.11777,8800000.0
2007-05-01 04:47:00,1.1176,1.11779,1.11706,1.11706,20600000.0
2007-05-01 04:49:00,1.11763,1.11783,1.11741,1.11741,24000000.0
2007-05-01 04:51:00,1.11768,1.11793,1.11717,1.11738,8200000.0
2007-05-01 04:52:00,1.11728,1.11763,1.11704,1.11714,8800000.0
2007-05-01 04:53:00,1.11698,1.11761,1.11698,1.11741,8200000.0
2007-05-01 04:54:00,1.11707,1.11707,1.11693,1.11705,12000000.0
2007-05-01 04:55:00,1.11711,1.11729,1.11689,1.11711,17800000.0
2007-05-01 04:56:00,1.1171,1.11732,1.11685,1.11685,18000000.0
2007-05-01 04:57:00,1.11731,1.11731,1.11713,1.11716,12200000.0
2007-05-01 04:58:00,1.1177,1.1178,1.1177,1.1178,11200000.0
2007-05-01 04:59:00,1.11729,1.11755,1.11722,1.11722,11200000.0
2007-05-01 05:00:00,1.11708,1.11739,1.11705,1.11705,5600000.0
2007-05-01 05:01:00,1.11702,1.11702,1.11663,1.11664,13200000.0
2007-05-01 05:02:00,1.11693,1.11725,1.11673,1.11695,12200000.0
2007-05-01 05:03:00,1.1172,1.1173,1.1172,1.1173,16400000.0
2007-05-01 05:04:00,1.11665,1.11691,1.11634,1.11675,16400000.0
2007-05-01 05:05:00,1.11713,1.11713,1.11685,1.11705,14800000.0
2007-05-01 05:06:00,1.11692,1.11701,1.11666,1.11671,17400000.0
2007-05-01 05:07:00,1.11671,1.11731,1.11663,1.11663,6200000.0
2007-05-01 05:08:00,1.11686,1.11701,1.11681,1.11681,13400000.0
2007-05-01 05:09:00,1.11682,1.11694,1.11682,1.11682,6600000.0
2007-05-01 05:10:00,1.1166,1.11689,1.11632,1.11632,12400000.0
2007-05-01 05:11:00,1.1169,1.117,1.1169,1.117,2600000.0
2007-05-01 05:13:00,1.1169,1.117,1.1169,1.117,2600000.0
2007-05-01 05:14:00,1.1171,1.1173,1.117,1.1173,2600000.0
2007-05-01 05:15:00,1.11694,1.11694,1.11681,1.11681,2600000.0
2007-05-01 05:16:00,1.11695,1.11709,1.11658,1.11705,31600000.0
2007-05-01 05:17:00,1.1173,1.1173,1.1172,1.1172,16200000.0
2007-05-01 05:18:00,1.1171,1.1171,1.1171,1.1171,16200000.0
2007-05-01 05:20:00,1.11684,1.11702,1.11659,1.11663,16200000.0
2007-05-01 05:21:00,1.1171,1.1171,1.117,1.117,10600000.0
2007-05-01 05:22:00,1.11664,1.11664,1.11641,1.11641,10600000.0
2007-05-01 05:24:00,1.11671,1.11679,1.11631,1.11672,16600000.0
2007-05-01 05:26:00,1.117,1.117,1.117,1.117,2600000.0
2007-05-01 05:27:00,1.11655,1.11655,1.11648,1.11648,2600000.0
2007-05-01 05:28:00,1.11632,1.11657,1.11622,1.11622,9200000.0
2007-05-01 05:29:00,1.11587,1.11627,1.11587,1.11627,13400000.0
2007-05-01 05:30:00,1.1169,1.117,1.1169,1.1169,9000000.0
2007-05-01 05:31:00,1.11672,1.11684,1.1165,1.11684,9000000.0
2007-05-01 05:32:00,1.11689,1.11689,1.11655,1.11672,5200000.0
2007-05-01 05:33:00,1.11649,1.11666,1.11628,1.11659,13000000.0
2007-05-01 05:34:00,1.11698,1.11698,1.11635,1.11694,19400000.0
2007-05-01 05:35:00,1.11627,1.11654,1.11627,1.11654,11400000.0
2007-05-01 05:36:00,1.11654,1.11658,1.11641,1.11641,5000000.0
2007-05-01 05:37:00,1.11684,1.1169,1.11662,1.11662,15200000.0
2007-05-01 05:38:00,1.11665,1.11691,1.11658,1.11658,16200000.0
2007-05-01 05:39:00,1.11647,1.11686,1.11635,1.11643,18600000.0
2007-05-01 05:40:00,1.11672,1.117,1.11641,1.117,10600000.0
2007-05-01 05:41:00,1.11713,1.11723,1.11665,1.11665,11400000.0
2007-05-01 05:42:00,1.11653,1.11691,1.11653,1.11679,6800000.0
2007-05-01 05:43:00,1.1173,1.1173,1.1172,1.1173,7000000.0
2007-05-01 05:44:00,1.11665,1.1169,1.11665,1.11687,7000000.0
2007-05-01 05:45:00,1.117,1.11713,1.11698,1.11698,16400000.0
2007-05-01 05:46:00,1.11689,1.11717,1.11686,1.11717,23400000.0
2007-05-01 05:47:00,1.1171,1.11718,1.11691,1.11718,11600000.0
2007-05-01 05:48:00,1.11665,1.11695,1.11665,1.11685,7800000.0
2007-05-01 05:50:00,1.11678,1.11709,1.11678,1.11709,5800000.0
2007-05-01 05:51:00,1.11766,1.11766,1.11729,1.11729,3200000.0
2007-05-01 05:52:00,1.11705,1.11745,1.11685,1.11718,14200000.0
2007-05-01 05:53:00,1.1178,1.118,1.1177,1.1178,9800000.0
2007-05-01 05:54:00,1.11732,1.11732,1.11706,1.11706,9800000.0
2007-05-01 05:55:00,1.1171,1.11731,1.11699,1.11713,13400000.0
2007-05-01 05:56:00,1.11702,1.11718,1.11693,1.11716,15600000.0
2007-05-01 05:57:00,1.11708,1.11749,1.11693,1.11693,16400000.0
2007-05-01 05:58:00,1.11704,1.11762,1.11683,1.11683,15400000.0
2007-05-01 05:59:00,1.1175,1.1176,1.1175,1.1176,5000000.0
2007-05-01 06:00:00,1.11698,1.11731,1.11687,1.11731,5000000.0
2007-05-01 06:01:00,1.11719,1.11743,1.11703,1.11723,20800000.0
2007-05-01 06:02:00,1.11725,1.11734,1.11725,1.11734,4400000.0
2007-05-01 06:03:00,1.1178,1.118,1.1177,1.1178,10600000.0
2007-05-01 06:04:00,1.11759,1.11759,1.11727,1.11727,10600000.0
2007-05-01 06:05:00,1.118,1.1181,1.1177,1.118,6200000.0
2007-05-01 06:06:00,1.11737,1.11773,1.11729,1.11745,6200000.0
2007-05-01 06:07:00,1.11765,1.1179,1.11759,1.1179,7200000.0
2007-05-01 06:08:00,1.11742,1.11762,1.11742,1.1175,17400000.0
2007-05-01 06:09:00,1.11735,1.11755,1.11735,1.11747,5800000.0
2007-05-01 06:11:00,1.11763,1.11781,1.1173,1.11762,16400000.0
2007-05-01 06:12:00,1.1175,1.11787,1.1175,1.11765,11800000.0
2007-05-01 06:13:00,1.1177,1.1177,1.11761,1.11761,9200000.0
2007-05-01 06:14:00,1.1177,1.11791,1.11759,1.11759,11400000.0
2007-05-01 06:15:00,1.11769,1.11769,1.1175,1.1175,2600000.0
2007-05-01 06:16:00,1.11785,1.11785,1.11726,1.11752,9800000.0
2007-05-01 06:17:00,1.11743,1.11766,1.11739,1.11766,5800000.0
2007-05-01 06:18:00,1.11762,1.11801,1.11762,1.11801,7400000.0
2007-05-01 06:22:00,1.11781,1.11784,1.11781,1.11784,2600000.0
2007-05-01 06:24:00,1.11802,1.11802,1.11767,1.11775,14800000.0
2007-05-01 06:25:00,1.11785,1.11785,1.11747,1.11747,10200000.0
2007-05-01 06:26:00,1.11768,1.11768,1.11724,1.11724,9400000.0
2007-05-01 06:27:00,1.1174,1.1177,1.11722,1.1175,13400000.0
2007-05-01 06:28:00,1.11773,1.11773,1.11699,1.11717,7800000.0
2007-05-01 06:29:00,1.11726,1.11752,1.11678,1.11722,23800000.0
2007-05-01 06:30:00,1.117,1.1174,1.117,1.1174,9800000.0
2007-05-01 06:31:00,1.11743,1.1176,1.11712,1.11735,20800000.0
2007-05-01 06:32:00,1.11706,1.11738,1.11671,1.11671,20400000.0
2007-05-01 06:33:00,1.11737,1.11743,1.11726,1.1174,8200000.0
2007-05-01 06:34:00,1.11738,1.11738,1.11716,1.11716,4000000.0
2007-05-01 06:35:00,1.11728,1.1173,1.11712,1.11712,4200000.0
2007-05-01 06:36:00,1.1177,1.1177,1.1177,1.1177,12600000.0
2007-05-01 06:37:00,1.11708,1.11757,1.11697,1.11714,12600000.0
2007-05-01 06:38:00,1.11709,1.11729,1.11706,1.11729,10200000.0
2007-05-01 06:39:00,1.11735,1.11735,1.11681,1.11681,12200000.0
2007-05-01 06:40:00,1.11712,1.11729,1.11698,1.11729,7000000.0
2007-05-01 06:42:00,1.11703,1.11768,1.11703,1.11768,6200000.0
2007-05-01 06:43:00,1.11737,1.11765,1.11731,1.11752,10800000.0
2007-05-01 06:44:00,1.11739,1.11756,1.11704,1.1171,14200000.0
2007-05-01 06:45:00,1.1172,1.1172,1.11677,1.11693,22200000.0
2007-05-01 06:46:00,1.11678,1.11693,1.11674,1.11675,8000000.0
2007-05-01 06:47:00,1.11651,1.11651,1.11647,1.11647,5000000.0
2007-05-01 06:48:00,1.11649,1.11657,1.11581,1.11581,13400000.0
2007-05-01 06:49:00,1.11655,1.11655,1.1159,1.1159,11600000.0
2007-05-01 06:50:00,1.11622,1.11659,1.11622,1.11659,4800000.0
2007-05-01 06:51:00,1.1165,1.1165,1.11619,1.11619,4200000.0
2007-05-01 06:52:00,1.11634,1.11662,1.11634,1.11653,15200000.0
2007-05-01 06:53:00,1.11619,1.11668,1.11619,1.11668,4800000.0
2007-05-01 06:54:00,1.11631,1.1169,1.11607,1.1169,12800000.0
2007-05-01 06:55:00,1.11637,1.11663,1.1162,1.1162,11600000.0
2007-05-01 06:56:00,1.11633,1.11682,1.11613,1.11643,25600000.0
2007-05-01 06:57:00,1.11637,1.11637,1.11627,1.11627,4000000.0
2007-05-01 06:58:00,1.11624,1.11624,1.11604,1.11606,3000000.0
2007-05-01 06:59:00,1.11578,1.116,1.11535,1.116,12800000.0
2007-05-01 07:00:00,1.11618,1.11637,1.11581,1.11626,15600000.0
2007-05-01 07:01:00,1.11652,1.11652,1.11646,1.11646,2600000.0
2007-05-01 07:02:00,1.11646,1.11646,1.11644,1.11644,3200000.0
2007-05-01 07:03:00,1.11614,1.1166,1.11614,1.11643,22600000.0
2007-05-01 07:04:00,1.11615,1.11634,1.11615,1.11634,2600000.0
2007-05-01 07:05:00,1.11613,1.11639,1.116,1.11627,19600000.0
2007-05-01 07:06:00,1.11608,1.11608,1.11598,1.11599,15800000.0
2007-05-01 07:07:00,1.11601,1.11638,1.11601,1.11638,10000000.0
2007-05-01 07:08:00,1.11609,1.11641,1.11606,1.11606,11400000.0
2007-05-01 07:09:00,1.11587,1.11587,1.11569,1.11569,2600000.0
2007-05-01 07:10:00,1.11595,1.11606,1.11582,1.11606,13400000.0
2007-05-01 07:11:00,1.11584,1.11632,1.11584,1.11594,10600000.0
2007-05-01 07:12:00,1.1159,1.11604,1.11579,1.11604,4800000.0
2007-05-01 07:13:00,1.11558,1.11595,1.11558,1.11584,17600000.0
2007-05-01 07:14:00,1.11554,1.11603,1.11554,1.11603,8800000.0
2007-05-01 07:15:00,1.11605,1.11605,1.11565,1.11565,10200000.0
2007-05-01 07:16:00,1.11645,1.11645,1.11609,1.11611,9800000.0
2007-05-01 07:17:00,1.11601,1.11629,1.11601,1.11622,7400000.0
2007-05-01 07:18:00,1.1165,1.1165,1.1164,1.1164,17400000.0
2007-05-01 07:19:00,1.11611,1.11632,1.11585,1.11618,17400000.0
2007-05-01 07:20:00,1.11579,1.1162,1.11579,1.11598,10400000.0
2007-05-01 07:21:00,1.11587,1.11639,1.11587,1.11633,13200000.0
2007-05-01 07:22:00,1.11641,1.11651,1.11618,1.11633,13800000.0
2007-05-01 07:23:00,1.11659,1.11659,1.11633,1.11633,8000000.0
2007-05-01 07:24:00,1.1164,1.11668,1.1162,1.11668,19200000.0
2007-05-01 07:25:00,1.11672,1.11672,1.11625,1.11656,3000000.0
2007-05-01 07:26:00,1.11618,1.11655,1.11618,1.11635,18800000.0
2007-05-01 07:27:00,1.11608,1.11671,1.11606,1.11637,17000000.0
2007-05-01 07:28:00,1.11666,1.11668,1.11638,1.11642,19000000.0
2007-05-01 07:29:00,1.11644,1.11689,1.11644,1.1167,17200000.0
2007-05-01 07:30:00,1.11667,1.11676,1.11649,1.11671,17000000.0
2007-05-01 07:31:00,1.11667,1.11701,1.11643,1.11668,8400000.0
2007-05-01 07:32:00,1.11658,1.11664,1.11627,1.11627,16800000.0
2007-05-01 07:33:00,1.1163,1.11649,1.1163,1.11649,2600000.0
2007-05-01 07:34:00,1.11641,1.11693,1.11641,1.11693,11200000.0
2007-05-01 07:35:00,1.11656,1.11698,1.11644,1.11698,11200000.0
2007-05-01 07:36:00,1.11697,1.11697,1.11672,1.11694,14800000.0
2007-05-01 07:37:00,1.11678,1.11678,1.11657,1.11657,3200000.0
2007-05-01 07:38:00,1.11672,1.11672,1.11656,1.11656,15000000.0
2007-05-01 07:39:00,1.1171,1.1171,1.1171,1.1171,9400000.0
2007-05-01 07:40:00,1.11661,1.11665,1.11631,1.11631,9400000.0
2007-05-01 07:41:00,1.11644,1.11666,1.11637,1.11666,17000000.0
2007-05-01 07:42:00,1.11634,1.11661,1.11628,1.11631,11400000.0
2007-05-01 07:43:00,1.11642,1.11674,1.11585,1.11612,27200000.0
2007-05-01 07:44:00,1.11643,1.11678,1.11628,1.11658,18600000.0
2007-05-01 07:45:00,1.11713,1.11713,1.11655,1.11659,11000000.0
2007-05-01 07:46:00,1.11688,1.11688,1.1165,1.1167,9800000.0
2007-05-01 07:47:00,1.11708,1.11723,1.11673,1.11695,13600000.0
2007-05-01 07:48:00,1.11705,1.11705,1.11661,1.11664,14800000.0
2007-05-01 07:49:00,1.117,1.1174,1.117,1.1174,12200000.0
2007-05-01 07:50:00,1.11684,1.11688,1.11654,1.11688,12200000.0
2007-05-01 07:51:00,1.11684,1.11693,1.11653,1.11682,11000000.0
2007-05-01 07:52:00,1.11745,1.11745,1.11668,1.11686,18600000.0
2007-05-01 07:53:00,1.11706,1.11706,1.11639,1.11678,12800000.0
2007-05-01 07:54:00,1.11706,1.11736,1.11695,1.11736,13000000.0
2007-05-01 07:55:00,1.11734,1.11736,1.11693,1.11697,21000000.0
2007-05-01 07:56:00,1.11694,1.11732,1.11669,1.11708,21800000.0
2007-05-01 07:57:00,1.1175,1.1175,1.1174,1.1174,19800000.0
2007-05-01 07:58:00,1.11699,1.11712,1.11683,1.11691,19800000.0
2007-05-01 07:59:00,1.11701,1.11714,1.11689,1.11714,15200000.0
2007-05-01 08:00:00,1.11677,1.11707,1.11669,1.11671,12400000.0
2007-05-01 08:01:00,1.11692,1.11725,1.11672,1.11695,19000000.0
2007-05-01 08:02:00,1.11687,1.11709,1.11687,1.11691,13200000.0
2007-05-01 08:03:00,1.117,1.11762,1.117,1.11714,10600000.0
2007-05-01 08:04:00,1.11685,1.11685,1.11638,1.11638,11600000.0
2007-05-01 08:05:00,1.11638,1.11647,1.11597,1.11597,13600000.0
2007-05-01 08:06:00,1.11639,1.11639,1.11634,1.11634,2600000.0
2007-05-01 08:07:00,1.11629,1.11661,1.11607,1.11607,6800000.0
2007-05-01 08:08:00,1.11614,1.11614,1.11592,1.11592,4000000.0
2007-05-01 08:09:00,1.11627,1.11627,1.11615,1.11615,5600000.0
2007-05-01 08:10:00,1.1166,1.1168,1.1166,1.1168,13000000.0
2007-05-01 08:11:00,1.11599,1.11635,1.11596,1.11635,13000000.0
2007-05-01 08:12:00,1.11658,1.1166,1.11623,1.11635,9800000.0
2007-05-01 08:13:00,1.11658,1.11658,1.11619,1.11619,3400000.0
2007-05-01 08:14:00,1.1163,1.11641,1.1161,1.11611,10800000.0
2007-05-01 08:15:00,1.11611,1.11644,1.11611,1.11644,5000000.0
2007-05-01 08:16:00,1.11645,1.11667,1.11645,1.11654,16400000.0
2007-05-01 08:17:00,1.11644,1.11667,1.1163,1.1163,11800000.0
2007-05-01 08:19:00,1.11622,1.11632,1.1161,1.1161,6600000.0
2007-05-01 08:20:00,1.11604,1.11657,1.11576,1.11604,22600000.0
2007-05-01 08:21:00,1.11628,1.1165,1.11608,1.11608,25000000.0
2007-05-01 08:22:00,1.11656,1.11656,1.11594,1.11619,16200000.0
2007-05-01 08:23:00,1.116,1.11639,1.116,1.11639,5600000.0
2007-05-01 08:24:00,1.11625,1.11668,1.11611,1.1162,20800000.0
2007-05-01 08:25:00,1.11623,1.11634,1.11623,1.11634,11800000.0
2007-05-01 08:26:00,1.11639,1.11662,1.11639,1.1166,4600000.0
2007-05-01 08:27:00,1.11645,1.11682,1.11645,1.11682,6200000.0
2007-05-01 08:28:00,1.11657,1.11675,1.11657,1.11675,6200000.0
2007-05-01 08:29:00,1.11656,1.11656,1.11623,1.11632,7800000.0
2007-05-01 08:30:00,1.11624,1.11624,1.11579,1.11579,14000000.0
2007-05-01 08:31:00,1.11584,1.11632,1.11559,1.11559,17600000.0
2007-05-01 08:32:00,1.11639,1.11639,1.11603,1.11607,24000000.0
2007-05-01 08:33:00,1.1164,1.1168,1.1164,1.1166,6600000.0
2007-05-01 08:34:00,1.11605,1.11605,1.11596,1.11598,6600000.0
2007-05-01 08:35:00,1.1157,1.11578,1.11528,1.11559,14800000.0
2007-05-01 08:36:00,1.11575,1.11614,1.11575,1.11608,18800000.0
2007-05-01 08:37:00,1.1164,1.11645,1.11608,1.11608,15800000.0
2007-05-01 08:38:00,1.11591,1.11609,1.11584,1.11585,11400000.0
2007-05-01 08:39:00,1.11617,1.11628,1.11586,1.11601,16800000.0
2007-05-01 08:40:00,1.11561,1.11561,1.11557,1.11557,2600000.0
2007-05-01 08:41:00,1.11581,1.11581,1.11533,1.11541,9800000.0
2007-05-01 08:42:00,1.11573,1.11609,1.11557,1.11557,22000000.0
2007-05-01 08:43:00,1.11578,1.11594,1.11578,1.11585,11200000.0
2007-05-01 08:44:00,1.11579,1.11623,1.11573,1.11573,7200000.0
2007-05-01 08:45:00,1.1158,1.11603,1.1158,1.11603,4200000.0
2007-05-01 08:46:00,1.11594,1.11629,1.11564,1.11593,9600000.0
2007-05-01 08:47:00,1.11593,1.11628,1.11593,1.11614,5800000.0
2007-05-01 08:48:00,1.11581,1.11619,1.11581,1.11617,8000000.0
2007-05-01 08:49:00,1.11575,1.11625,1.11568,1.11597,15000000.0
2007-05-01 08:50:00,1.11647,1.11713,1.11647,1.11713,11400000.0
2007-05-01 08:51:00,1.11649,1.11652,1.11649,1.11652,2000000.0
2007-05-01 08:52:00,1.11723,1.11749,1.11701,1.11702,7800000.0
2007-05-01 08:53:00,1.11722,1.11743,1.11701,1.11728,14200000.0
2007-05-01 08:54:00,1.11721,1.11721,1.11671,1.11698,20000000.0
2007-05-01 08:55:00,1.1174,1.1174,1.1174,1.1174,13800000.0
2007-05-01 08:56:00,1.11684,1.11728,1.11684,1.11688,13800000.0
2007-05-01 08:57:00,1.11694,1.11739,1.1167,1.11701,11200000.0
2007-05-01 08:58:00,1.11661,1.11721,1.11643,1.11721,11000000.0
2007-05-01 08:59:00,1.11725,1.11728,1.11693,1.11702,26200000.0
2007-05-01 09:00:00,1.11665,1.11693,1.11659,1.11693,8800000.0
2007-05-01 09:01:00,1.11696,1.11698,1.11632,1.11632,18800000.0
2007-05-01 09:02:00,1.11643,1.11689,1.1163,1.11689,8200000.0
2007-05-01 09:03:00,1.1174,1.1174,1.1172,1.1172,5800000.0
2007-05-01 09:04:00,1.11649,1.11685,1.11629,1.11629,5800000.0
2007-05-01 09:05:00,1.11667,1.11667,1.11642,1.11642,12400000.0
2007-05-01 09:06:00,1.11676,1.11685,1.11656,1.11676,18400000.0
2007-05-01 09:07:00,1.11634,1.1167,1.11627,1.11627,8400000.0
2007-05-01 09:08:00,1.11671,1.11671,1.1159,1.11605,6800000.0
2007-05-01 09:09:00,1.11633,1.11661,1.11606,1.11661,7200000.0
2007-05-01 09:10:00,1.11636,1.11667,1.11636,1.11645,18800000.0
2007-05-01 09:11:00,1.1162,1.11661,1.116,1.11661,14200000.0
2007-05-01 09:12:00,1.1167,1.1168,1.1167,1.1167,15200000.0
2007-05-01 09:13:00,1.11621,1.1164,1.11606,1.1164,15200000.0
2007-05-01 09:14:00,1.11661,1.11661,1.11634,1.11639,24400000.0
2007-05-01 09:15:00,1.11663,1.11663,1.11632,1.11632,10400000.0
2007-05-01 09:18:00,1.11649,1.11649,1.11627,1.11641,6000000.0
2007-05-01 09:19:00,1.11593,1.11618,1.11593,1.11618,14400000.0
2007-05-01 09:20:00,1.1166,1.1166,1.1164,1.1164,21000000.0
2007-05-01 09:21:00,1.11643,1.1165,1.11614,1.11636,21000000.0
2007-05-01 09:22:00,1.1167,1.1168,1.1165,1.1166,8400000.0
2007-05-01 09:23:00,1.11602,1.11616,1.11601,1.11607,8400000.0
2007-05-01 09:24:00,1.1165,1.1166,1.1164,1.1166,11600000.0
2007-05-01 09:25:00,1.11616,1.11623,1.11605,1.11605,11600000.0
2007-05-01 09:26:00,1.11632,1.11632,1.11624,1.11627,4800000.0
2007-05-01 09:27:00,1.11607,1.11685,1.11607,1.11648,17400000.0
2007-05-01 09:28:00,1.11613,1.11629,1.11613,1.11629,6800000.0
2007-05-01 09:29:00,1.11618,1.11626,1.11586,1.11618,9800000.0
2007-05-01 09:30:00,1.11653,1.11663,1.11653,1.11663,3200000.0
2007-05-01 09:31:00,1.11657,1.11666,1.11624,1.11666,13800000.0
2007-05-01 09:32:00,1.11701,1.11745,1.11689,1.11701,16000000.0
2007-05-01 09:33:00,1.11674,1.11674,1.11632,1.11632,16600000.0
2007-05-01 09:34:00,1.11693,1.11709,1.11643,1.11671,9400000.0
2007-05-01 09:35:00,1.11658,1.11671,1.11631,1.11671,13200000.0
2007-05-01 09:36:00,1.11702,1.11702,1.11697,1.11697,4000000.0
2007-05-01 09:37:00,1.117,1.117,1.11694,1.11694,2000000.0
2007-05-01 09:38:00,1.11706,1.11742,1.11695,1.11742,20200000.0
2007-05-01 09:39:00,1.11717,1.11734,1.11707,1.11728,24400000.0
2007-05-01 09:40:00,1.11716,1.11781,1.11716,1.11733,17000000.0
2007-05-01 09:41:00,1.11738,1.11778,1.1173,1.11748,21600000.0
2007-05-01 09:42:00,1.11728,1.11736,1.11728,1.11736,9600000.0
2007-05-01 09:43:00,1.11779,1.11779,1.11732,1.11745,8800000.0
2007-05-01 09:44:00,1.11748,1.11771,1.1173,1.11769,18000000.0
2007-05-01 09:45:00,1.11717,1.11752,1.117,1.11752,10800000.0
2007-05-01 09:46:00,1.11761,1.11761,1.11726,1.11747,6600000.0
2007-05-01 09:47:00,1.11742,1.11772,1.1173,1.11735,32200000.0
2007-05-01 09:48:00,1.11761,1.11761,1.11727,1.11727,12800000.0
2007-05-01 09:49:00,1.11749,1.1179,1.11745,1.11761,16000000.0
2007-05-01 09:50:00,1.11751,1.118,1.11736,1.11736,7600000.0
2007-05-01 09:51:00,1.1179,1.1179,1.1179,1.1179,11400000.0
2007-05-01 09:52:00,1.11745,1.11747,1.1172,1.11737,11400000.0
2007-05-01 09:53:00,1.11736,1.1175,1.11722,1.1175,15600000.0
2007-05-01 09:54:00,1.11783,1.118,1.11752,1.11759,13600000.0
2007-05-01 09:55:00,1.1179,1.1179,1.1178,1.1179,21800000.0
2007-05-01 09:56:00,1.11749,1.11753,1.11715,1.11715,21800000.0
2007-05-01 09:57:00,1.1179,1.1179,1.1178,1.1179,15600000.0
2007-05-01 09:58:00,1.11758,1.11758,1.1172,1.11724,15600000.0
2007-05-01 09:59:00,1.11727,1.11746,1.11711,1.11746,12000000.0
2007-05-01 10:00:00,1.11749,1.11767,1.11749,1.11764,5800000.0
2007-05-01 10:01:00,1.11714,1.11759,1.11714,1.11727,13800000.0
2007-05-01 10:02:00,1.11738,1.11748,1.11695,1.11695,18200000.0
2007-05-01 10:03:00,1.11748,1.11807,1.11716,1.11807,12400000.0
2007-05-01 10:04:00,1.11736,1.11803,1.11736,1.11747,21800000.0
2007-05-01 10:05:00,1.11766,1.1182,1.11766,1.1182,21200000.0
2007-05-01 10:06:00,1.1176,1.11762,1.1176,1.11762,4800000.0
2007-05-01 10:07:00,1.11777,1.1178,1.11757,1.11779,20000000.0
2007-05-01 10:08:00,1.11762,1.11816,1.11729,1.11791,11800000.0
2007-05-01 10:09:00,1.11754,1.1178,1.11741,1.11764,21800000.0
2007-05-01 10:10:00,1.11752,1.11799,1.11752,1.11782,17600000.0
2007-05-01 10:11:00,1.11789,1.11801,1.1176,1.1176,23600000.0
2007-05-01 10:12:00,1.11772,1.11775,1.11734,1.11755,16200000.0
2007-05-01 10:13:00,1.11799,1.11799,1.11735,1.1177,14600000.0
2007-05-01 10:14:00,1.11743,1.11756,1.11684,1.11739,18600000.0
2007-05-01 10:15:00,1.11727,1.1176,1.1168,1.1176,19400000.0
2007-05-01 10:16:00,1.1175,1.1176,1.1174,1.1174,10000000.0
2007-05-01 10:17:00,1.11674,1.11721,1.11674,1.11719,10000000.0
2007-05-01 10:18:00,1.11686,1.11686,1.1168,1.1168,5000000.0
2007-05-01 10:19:00,1.11666,1.11666,1.11634,1.11651,16000000.0
2007-05-01 10:20:00,1.1169,1.117,1.1169,1.117,11000000.0
2007-05-01 10:21:00,1.1171,1.1171,1.117,1.117,11000000.0
2007-05-01 10:22:00,1.11661,1.11703,1.11643,1.11703,11000000.0
2007-05-01 10:23:00,1.11676,1.1174,1.11676,1.1169,13400000.0
2007-05-01 10:24:00,1.1174,1.11743,1.11691,1.11691,16400000.0
2007-05-01 10:25:00,1.1174,1.1175,1.1174,1.1174,10000000.0
2007-05-01 10:26:00,1.11733,1.11733,1.1168,1.11684,10000000.0
2007-05-01 10:27:00,1.11686,1.11712,1.11673,1.11673,12400000.0
2007-05-01 10:28:00,1.11686,1.11718,1.11686,1.11718,8800000.0
2007-05-01 10:29:00,1.1166,1.11711,1.11646,1.11646,18400000.0
2007-05-01 10:30:00,1.11598,1.1166,1.11598,1.11614,13000000.0
2007-05-01 10:31:00,1.116,1.11657,1.116,1.11657,16000000.0
2007-05-01 10:32:00,1.11684,1.11713,1.11671,1.11673,12400000.0
2007-05-01 10:33:00,1.11702,1.11702,1.11652,1.11661,8400000.0
2007-05-01 10:34:00,1.11671,1.11746,1.11671,1.11674,9400000.0
2007-05-01 10:35:00,1.11684,1.11703,1.11659,1.11685,17800000.0
2007-05-01 10:36:00,1.11671,1.11693,1.11654,1.11681,17400000.0
2007-05-01 10:37:00,1.11654,1.11689,1.11654,1.11689,2600000.0
2007-05-01 10:38:00,1.11658,1.11712,1.11656,1.11692,32200000.0
2007-05-01 10:39:00,1.11668,1.11722,1.11668,1.11712,16400000.0
2007-05-01 10:40:00,1.11755,1.11791,1.11732,1.11766,23400000.0
2007-05-01 10:41:00,1.11746,1.11794,1.11746,1.11773,21400000.0
2007-05-01 10:42:00,1.11748,1.11788,1.11748,1.11772,11600000.0
2007-05-01 10:43:00,1.1179,1.1179,1.1179,1.1179,8600000.0
2007-05-01 10:44:00,1.11761,1.11825,1.11748,1.11748,8600000.0
2007-05-01 10:45:00,1.11765,1.11774,1.11744,1.11745,15800000.0
2007-05-01 10:46:00,1.11771,1.11771,1.11763,1.11763,3400000.0
2007-05-01 10:47:00,1.11734,1.11776,1.11702,1.11727,15000000.0
2007-05-01 10:48:00,1.11761,1.11775,1.11761,1.11761,8400000.0
2007-05-01 10:49:00,1.11768,1.11818,1.11759,1.11777,24800000.0
2007-05-01 10:50:00,1.11798,1.11819,1.11798,1.11808,12800000.0
2007-05-01 10:51:00,1.11794,1.11794,1.1172,1.11721,18800000.0
2007-05-01 10:52:00,1.11754,1.11757,1.11707,1.11737,13800000.0
2007-05-01 10:53:00,1.11671,1.11694,1.11651,1.11667,12000000.0
2007-05-01 10:54:00,1.11677,1.1174,1.11677,1.11711,12400000.0
2007-05-01 10:55:00,1.11703,1.11765,1.11661,1.11661,22200000.0
2007-05-01 10:56:00,1.11726,1.11763,1.11716,1.11734,7800000.0
2007-05-01 10:57:00,1.11685,1.11685,1.11667,1.11667,4800000.0
2007-05-01 10:58:00,1.11673,1.11685,1.11652,1.11671,13200000.0
2007-05-01 10:59:00,1.11688,1.1169,1.11687,1.1169,4200000.0
2007-05-01 11:00:00,1.1169,1.11732,1.11687,1.11706,22200000.0
2007-05-01 11:01:00,1.11671,1.11735,1.11632,1.11735,15400000.0
2007-05-01 11:02:00,1.11706,1.11725,1.11674,1.11706,25600000.0
2007-05-01 11:03:00,1.11655,1.11717,1.11651,1.11717,12600000.0
2007-05-01 11:05:00,1.11698,1.11715,1.11692,1.11693,8800000.0
2007-05-01 11:06:00,1.11711,1.11718,1.11703,1.11718,4200000.0
2007-05-01 11:07:00,1.1176,1.1176,1.1175,1.1176,5600000.0
2007-05-01 11:08:00,1.11712,1.11716,1.11712,1.11716,5600000.0
2007-05-01 11:09:00,1.11767,1.11767,1.11696,1.11715,12400000.0
2007-05-01 11:10:00,1.11724,1.1173,1.11701,1.1173,18400000.0
2007-05-01 11:11:00,1.11764,1.11792,1.11742,1.11787,8400000.0
2007-05-01 11:12:00,1.11753,1.11779,1.11737,1.11744,30000000.0
2007-05-01 11:13:00,1.1179,1.1179,1.1179,1.1179,9800000.0
2007-05-01 11:14:00,1.11768,1.11774,1.11737,1.11755,9800000.0
2007-05-01 11:15:00,1.11794,1.11806,1.11755,1.11755,11000000.0
2007-05-01 11:16:00,1.1173,1.11776,1.1173,1.11741,11400000.0
2007-05-01 11:17:00,1.118,1.118,1.1179,1.118,10000000.0
2007-05-01 11:18:00,1.11738,1.11739,1.11712,1.11728,10000000.0
2007-05-01 11:20:00,1.11732,1.11732,1.11708,1.11732,9400000.0
2007-05-01 11:22:00,1.11721,1.11748,1.11698,1.11722,13800000.0
2007-05-01 11:23:00,1.11739,1.11742,1.11689,1.11689,6800000.0
2007-05-01 11:24:00,1.11726,1.1174,1.11699,1.11699,23400000.0
2007-05-01 11:25:00,1.11705,1.11709,1.11663,1.11705,32600000.0
2007-05-01 11:27:00,1.11709,1.11723,1.11694,1.11694,11600000.0
2007-05-01 11:28:00,1.1175,1.1175,1.1175,1.1175,11800000.0
2007-05-01 11:29:00,1.11718,1.11733,1.11697,1.11718,11800000.0
2007-05-01 11:30:00,1.11708,1.11708,1.11681,1.11681,2600000.0
2007-05-01 11:31:00,1.11678,1.11718,1.11678,1.11708,12600000.0
2007-05-01 11:32:00,1.11688,1.11693,1.11652,1.11686,25200000.0
2007-05-01 11:33:00,1.11716,1.11716,1.11675,1.11714,6200000.0
2007-05-01 11:34:00,1.11706,1.11706,1.11663,1.11672,18400000.0
2007-05-01 11:35:00,1.11678,1.11698,1.11662,1.11689,14000000.0
2007-05-01 11:36:00,1.11666,1.11718,1.11666,1.11688,10800000.0
2007-05-01 11:37:00,1.11717,1.11723,1.11695,1.11723,9600000.0
2007-05-01 11:38:00,1.11686,1.11692,1.11675,1.11683,17400000.0
2007-05-01 11:39:00,1.1169,1.11708,1.11671,1.11708,11800000.0
2007-05-01 11:40:00,1.11681,1.1171,1.1168,1.11689,12000000.0
2007-05-01 11:41:00,1.11718,1.11718,1.11677,1.11686,19400000.0
2007-05-01 11:42:00,1.1175,1.1175,1.1175,1.1175,7200000.0
2007-05-01 11:44:00,1.1174,1.1175,1.1174,1.1175,7200000.0
2007-05-01 11:45:00,1.11686,1.11718,1.11686,1.11718,7200000.0
2007-05-01 11:46:00,1.1173,1.1173,1.1173,1.1173,12800000.0
2007-05-01 11:47:00,1.11683,1.11696,1.11675,1.11696,12800000.0
2007-05-01 11:48:00,1.11713,1.11752,1.11713,1.11732,22400000.0
2007-05-01 11:49:00,1.11798,1.11798,1.11776,1.11776,2600000.0
2007-05-01 11:50:00,1.11773,1.11774,1.11741,1.11745,14000000.0
2007-05-01 11:51:00,1.1176,1.11796,1.1176,1.11783,9600000.0
2007-05-01 11:52:00,1.11751,1.11761,1.11751,1.11761,10000000.0
2007-05-01 11:53:00,1.1181,1.1181,1.118,1.118,4000000.0
2007-05-01 11:57:00,1.11759,1.11759,1.11718,1.11718,4000000.0
2007-05-01 11:58:00,1.11736,1.11774,1.11736,1.1175,20600000.0
2007-05-01 11:59:00,1.11773,1.11773,1.11744,1.11744,4800000.0
2007-05-01 12:00:00,1.1181,1.1181,1.118,1.118,15600000.0
2007-05-01 12:01:00,1.1181,1.1181,1.118,1.1181,15600000.0
2007-05-01 12:02:00,1.11778,1.11787,1.11741,1.11768,15600000.0
2007-05-01 12:03:00,1.11754,1.11765,1.11747,1.11759,23800000.0
2007-05-01 12:04:00,1.11739,1.11791,1.11722,1.11748,26000000.0
2007-05-01 12:05:00,1.11763,1.11795,1.1174,1.11743,13000000.0
2007-05-01 12:06:00,1.1181,1.1181,1.118,1.118,18000000.0
2007-05-01 12:07:00,1.11786,1.11786,1.11731,1.11731,18000000.0
2007-05-01 12:08:00,1.11794,1.11794,1.11721,1.11742,10800000.0
2007-05-01 12:10:00,1.11748,1.11789,1.11741,1.11789,22600000.0
2007-05-01 12:11:00,1.11797,1.11797,1.11749,1.11749,11600000.0
2007-05-01 12:12:00,1.11764,1.11769,1.11757,1.11757,9000000.0
2007-05-01 12:14:00,1.11768,1.11768,1.11746,1.11746,2600000.0
2007-05-01 12:15:00,1.11793,1.11823,1.11785,1.11818,28800000.0
2007-05-01 12:16:00,1.1182,1.1183,1.118,1.1183,6800000.0
2007-05-01 12:17:00,1.11796,1.11796,1.11744,1.11746,6800000.0
2007-05-01 12:19:00,1.1183,1.1183,1.1182,1.1183,18800000.0
2007-05-01 12:20:00,1.11786,1.11806,1.11779,1.11806,18800000.0
2007-05-01 12:21:00,1.11758,1.11805,1.11758,1.11762,6000000.0
2007-05-01 12:22:00,1.11835,1.11862,1.11835,1.11862,3200000.0
2007-05-01 12:23:00,1.11853,1.11894,1.11845,1.11894,16800000.0
2007-05-01 12:24:00,1.11895,1.11895,1.11825,1.11834,12800000.0
2007-05-01 12:25:00,1.11841,1.11841,1.11755,1.11755,9600000.0
2007-05-01 12:26:00,1.11736,1.11789,1.11724,1.11767,21800000.0
2007-05-01 12:27:00,1.11739,1.11749,1.11739,1.11749,2600000.0
2007-05-01 12:28:00,1.1177,1.1177,1.1177,1.1177,2600000.0
2007-05-01 12:29:00,1.11722,1.11722,1.11701,1.11701,2600000.0
2007-05-01 12:30:00,1.11685,1.11728,1.11665,1.11728,17800000.0
2007-05-01 12:31:00,1.1176,1.1179,1.1176,1.1179,9600000.0
2007-05-01 12:32:00,1.11769,1.11769,1.11722,1.11751,9600000.0
2007-05-01 12:33:00,1.11747,1.11749,1.11747,1.11749,14600000.0
2007-05-01 12:34:00,1.11742,1.11756,1.11737,1.1174,17200000.0
2007-05-01 12:35:00,1.1177,1.11782,1.11755,1.1177,28200000.0
2007-05-01 12:36:00,1.1178,1.1178,1.1175,1.1175,6200000.0
2007-05-01 12:37:00,1.118,1.118,1.118,1.118,2600000.0
2007-05-01 12:38:00,1.1181,1.1181,1.118,1.118,2600000.0
2007-05-01 12:39:00,1.11757,1.11757,1.11733,1.11733,2600000.0
2007-05-01 12:41:00,1.11727,1.11778,1.11727,1.11778,15000000.0
2007-05-01 12:42:00,1.11737,1.11805,1.11711,1.11743,13200000.0
2007-05-01 12:43:00,1.11722,1.11748,1.11692,1.11727,14200000.0
2007-05-01 12:44:00,1.11745,1.11782,1.11745,1.11777,5800000.0
2007-05-01 12:45:00,1.11771,1.1182,1.1176,1.1182,13400000.0
2007-05-01 12:46:00,1.11771,1.11771,1.1173,1.11755,22200000.0
2007-05-01 12:47:00,1.11731,1.11783,1.11731,1.11732,11400000.0
2007-05-01 12:48:00,1.1178,1.1178,1.1177,1.1178,7400000.0
2007-05-01 12:49:00,1.11715,1.11743,1.11715,1.11743,7400000.0
2007-05-01 12:50:00,1.1178,1.1178,1.1177,1.1177,7400000.0
2007-05-01 12:51:00,1.11773,1.11797,1.11766,1.11767,7400000.0
2007-05-01 12:52:00,1.11776,1.11809,1.11776,1.11809,6600000.0
2007-05-01 12:53:00,1.11792,1.11825,1.11783,1.11809,31000000.0
2007-05-01 12:54:00,1.11801,1.11819,1.11775,1.11813,9400000.0
2007-05-01 12:55:00,1.11787,1.11838,1.11787,1.11829,20200000.0
2007-05-01 12:56:00,1.11847,1.11847,1.11807,1.11807,32400000.0
2007-05-01 12:57:00,1.11799,1.11824,1.11784,1.11785,10800000.0
2007-05-01 12:58:00,1.11821,1.11821,1.1178,1.11787,14200000.0
2007-05-01 12:59:00,1.11756,1.11772,1.11739,1.11746,30200000.0
2007-05-01 13:00:00,1.11729,1.1174,1.11716,1.11716,14000000.0
2007-05-01 13:01:00,1.11715,1.11744,1.11715,1.11727,16800000.0
2007-05-01 13:02:00,1.11738,1.11758,1.11687,1.11742,10000000.0
2007-05-01 13:03:00,1.11733,1.11777,1.11733,1.11733,11600000.0
2007-05-01 13:04:00,1.1172,1.11748,1.11687,1.11709,20000000.0
2007-05-01 13:05:00,1.11729,1.11767,1.11726,1.11732,19800000.0
2007-05-01 13:06:00,1.11741,1.11741,1.11667,1.1169,15800000.0
2007-05-01 13:07:00,1.11705,1.11744,1.11699,1.11744,18800000.0
2007-05-01 13:08:00,1.1173,1.1173,1.1168,1.11688,17000000.0
2007-05-01 13:09:00,1.1173,1.1173,1.11697,1.11697,23800000.0
2007-05-01 13:10:00,1.11698,1.11755,1.11689,1.11702,24600000.0
2007-05-01 13:11:00,1.11662,1.11713,1.11641,1.11713,13000000.0
2007-05-01 13:12:00,1.11713,1.11732,1.11685,1.11707,17800000.0
2007-05-01 13:13:00,1.11699,1.11761,1.11681,1.11739,14400000.0
2007-05-01 13:14:00,1.11768,1.11817,1.11768,1.11809,10800000.0
2007-05-01 13:15:00,1.11825,1.11899,1.1182,1.1185,18200000.0
2007-05-01 13:16:00,1.11843,1.11884,1.11832,1.11884,17000000.0
2007-05-01 13:17:00,1.11853,1.11871,1.11836,1.11845,24600000.0
2007-05-01 13:18:00,1.11846,1.11865,1.11835,1.11858,7800000.0
2007-05-01 13:19:00,1.11831,1.11867,1.11831,1.11842,11000000.0
2007-05-01 13:20:00,1.11816,1.11842,1.11816,1.11822,9000000.0
2007-05-01 13:21:00,1.11816,1.11839,1.11797,1.11819,15200000.0
2007-05-01 13:22:00,1.11822,1.1185,1.11811,1.1185,16400000.0
2007-05-01 13:23:00,1.1185,1.1185,1.1185,1.1185,15000000.0
2007-05-01 13:24:00,1.11832,1.11832,1.11797,1.11822,15000000.0
2007-05-01 13:25:00,1.1184,1.1185,1.1184,1.1184,22600000.0
2007-05-01 13:26:00,1.11817,1.11842,1.11795,1.11839,22600000.0
2007-05-01 13:27:00,1.11801,1.11839,1.11771,1.11771,10800000.0
2007-05-01 13:28:00,1.11784,1.11822,1.11784,1.11814,8200000.0
2007-05-01 13:29:00,1.11816,1.11836,1.11808,1.11829,5200000.0
2007-05-01 13:30:00,1.1184,1.1185,1.1184,1.1185,11000000.0
2007-05-01 13:31:00,1.1184,1.1184,1.1183,1.1183,11000000.0
2007-05-01 13:32:00,1.11827,1.11855,1.11808,1.11855,11000000.0
2007-05-01 13:33:00,1.1186,1.1186,1.1185,1.1185,2600000.0
2007-05-01 13:34:00,1.11855,1.11855,1.11817,1.11817,2600000.0
2007-05-01 13:35:00,1.11808,1.11866,1.11808,1.11817,14600000.0
2007-05-01 13:36:00,1.11792,1.11882,1.11792,1.11864,15800000.0
2007-05-01 13:37:00,1.11826,1.11852,1.11819,1.11831,18600000.0
2007-05-01 13:38:00,1.11837,1.11843,1.11807,1.11808,38600000.0
2007-05-01 13:39:00,1.11813,1.11813,1.11744,1.1177,17400000.0
2007-05-01 13:40:00,1.1185,1.1185,1.1184,1.1185,12400000.0
2007-05-01 13:41:00,1.11774,1.11824,1.1176,1.11824,12400000.0
2007-05-01 13:42:00,1.11795,1.11826,1.1179,1.11807,23200000.0
2007-05-01 13:43:00,1.11824,1.11824,1.11802,1.11823,5800000.0
2007-05-01 13:44:00,1.11785,1.11824,1.1178,1.1178,9800000.0
2007-05-01 13:45:00,1.11792,1.11796,1.11779,1.11796,8000000.0
2007-05-01 13:46:00,1.11817,1.11817,1.11798,1.11798,10600000.0
2007-05-01 13:47:00,1.1182,1.11831,1.1182,1.11831,6800000.0
2007-05-01 13:48:00,1.11831,1.11839,1.11804,1.11804,15200000.0
2007-05-01 13:50:00,1.11848,1.11848,1.11773,1.11835,11800000.0
2007-05-01 13:51:00,1.11821,1.11864,1.11811,1.11837,16800000.0
2007-05-01 13:52:00,1.11805,1.11831,1.1179,1.118,23200000.0
2007-05-01 13:53:00,1.11806,1.11821,1.11789,1.11808,10000000.0
2007-05-01 13:55:00,1.11817,1.11834,1.11787,1.11815,12800000.0
2007-05-01 13:56:00,1.11796,1.11833,1.11781,1.11804,20800000.0
2007-05-01 13:57:00,1.11811,1.11818,1.11806,1.11818,4200000.0
2007-05-01 13:58:00,1.11782,1.11824,1.11774,1.11824,15600000.0
2007-05-01 13:59:00,1.11791,1.11844,1.11786,1.11844,11600000.0
2007-05-01 14:00:00,1.11836,1.11836,1.11817,1.11833,7600000.0
2007-05-01 14:01:00,1.11799,1.11841,1.11799,1.11841,11600000.0
2007-05-01 14:02:00,1.11823,1.11826,1.11786,1.11786,19000000.0
2007-05-01 14:03:00,1.11794,1.11794,1.11782,1.11782,3200000.0
2007-05-01 14:04:00,1.11802,1.11853,1.11796,1.11824,11800000.0
2007-05-01 14:05:00,1.11837,1.11837,1.11775,1.11814,17000000.0
2007-05-01 14:06:00,1.11855,1.11867,1.1183,1.1183,9200000.0
2007-05-01 14:07:00,1.11829,1.11858,1.11814,1.11814,13600000.0
2007-05-01 14:08:00,1.11843,1.11843,1.11807,1.11807,11600000.0
2007-05-01 14:09:00,1.11825,1.11826,1.11825,1.11825,4800000.0
2007-05-01 14:10:00,1.11836,1.11899,1.11836,1.11836,19600000.0
2007-05-01 14:11:00,1.11833,1.11873,1.11833,1.11858,15200000.0
2007-05-01 14:12:00,1.11899,1.11923,1.11889,1.11901,20600000.0
2007-05-01 14:14:00,1.11874,1.1193,1.11874,1.11884,10800000.0
2007-05-01 14:15:00,1.11884,1.11894,1.1187,1.11874,16000000.0
2007-05-01 14:17:00,1.11874,1.11886,1.11855,1.11855,10000000.0
2007-05-01 14:18:00,1.11907,1.11908,1.11866,1.11908,18200000.0
2007-05-01 14:19:00,1.11872,1.11903,1.1187,1.11895,9600000.0
2007-05-01 14:20:00,1.11888,1.11945,1.11875,1.11894,30400000.0
2007-05-01 14:21:00,1.11877,1.11911,1.11872,1.1189,12600000.0
2007-05-01 14:22:00,1.1183,1.11907,1.1183,1.11844,14800000.0
2007-05-01 14:23:00,1.11872,1.11877,1.11868,1.11874,6000000.0
2007-05-01 14:24:00,1.11857,1.11871,1.11831,1.11838,8800000.0
2007-05-01 14:25:00,1.11846,1.11884,1.11828,1.11866,27000000.0
2007-05-01 14:26:00,1.11868,1.11904,1.11848,1.11903,8000000.0
2007-05-01 14:27:00,1.11837,1.11867,1.11811,1.11851,10000000.0
2007-05-01 14:28:00,1.11894,1.11914,1.11862,1.11875,25000000.0
2007-05-01 14:29:00,1.11885,1.11887,1.11873,1.11873,14600000.0
2007-05-01 14:30:00,1.11899,1.11914,1.11888,1.11899,14600000.0
2007-05-01 14:31:00,1.11886,1.1195,1.1188,1.11935,12000000.0
2007-05-01 14:32:00,1.11896,1.11924,1.11876,1.11924,13800000.0
2007-05-01 14:33:00,1.11887,1.11906,1.11887,1.11891,25600000.0
2007-05-01 14:34:00,1.11882,1.11883,1.11855,1.11874,8800000.0
2007-05-01 14:35:00,1.119,1.11937,1.11892,1.11911,6600000.0
2007-05-01 14:36:00,1.11892,1.11914,1.11888,1.11888,5000000.0
2007-05-01 14:37:00,1.11892,1.11932,1.11889,1.11911,17200000.0
2007-05-01 14:38:00,1.11953,1.11953,1.11907,1.11913,20200000.0
2007-05-01 14:39:00,1.11906,1.11932,1.11869,1.11869,19600000.0
2007-05-01 14:40:00,1.11867,1.11876,1.11865,1.11876,3600000.0
2007-05-01 14:41:00,1.11903,1.11903,1.11838,1.11851,18800000.0
2007-05-01 14:42:00,1.11854,1.1191,1.11854,1.11866,10400000.0
2007-05-01 14:43:00,1.11873,1.11885,1.11856,1.11856,8400000.0
2007-05-01 14:44:00,1.11856,1.11856,1.11847,1.11847,2600000.0
2007-05-01 14:45:00,1.1187,1.1188,1.1187,1.1188,12000000.0
2007-05-01 14:46:00,1.11847,1.1187,1.11847,1.11861,12000000.0
2007-05-01 14:47:00,1.11838,1.11886,1.11823,1.11886,11600000.0
2007-05-01 14:48:00,1.11894,1.11894,1.11871,1.1189,13400000.0
2007-05-01 14:49:00,1.1193,1.1193,1.1193,1.1193,9000000.0
2007-05-01 14:50:00,1.11858,1.11911,1.11858,1.11898,9000000.0
2007-05-01 14:51:00,1.1189,1.11904,1.11887,1.11895,11400000.0
2007-05-01 14:52:00,1.11875,1.11916,1.11875,1.11899,6800000.0
2007-05-01 14:53:00,1.1191,1.1191,1.1191,1.1191,14200000.0
2007-05-01 14:54:00,1.11897,1.11905,1.11813,1.11868,14200000.0
2007-05-01 14:55:00,1.1189,1.1189,1.1189,1.1189,13000000.0
2007-05-01 14:56:00,1.11912,1.11971,1.11912,1.11947,13000000.0
2007-05-01 14:57:00,1.11956,1.11966,1.11927,1.11933,9800000.0
2007-05-01 14:58:00,1.11952,1.12005,1.1191,1.1194,16000000.0
2007-05-01 14:59:00,1.1193,1.1193,1.11909,1.11921,12000000.0
2007-05-01 15:00:00,1.11909,1.11923,1.11909,1.11923,3400000.0
2007-05-01 15:01:00,1.11883,1.11938,1.11861,1.11911,11600000.0
2007-05-01 15:02:00,1.1194,1.11945,1.11927,1.11932,9800000.0
2007-05-01 15:03:00,1.11973,1.11973,1.11926,1.11926,11400000.0
2007-05-01 15:04:00,1.11944,1.11944,1.11885,1.11885,13000000.0
2007-05-01 15:05:00,1.11894,1.11935,1.11891,1.11891,15200000.0
2007-05-01 15:06:00,1.11895,1.11917,1.11895,1.1191,18400000.0
2007-05-01 15:07:00,1.11868,1.11868,1.11866,1.11866,9600000.0
2007-05-01 15:08:00,1.11832,1.1184,1.11758,1.11836,10200000.0
2007-05-01 15:09:00,1.11834,1.11843,1.11834,1.11843,2000000.0
2007-05-01 15:10:00,1.11847,1.11848,1.11838,1.11848,11800000.0
2007-05-01 15:11:00,1.11831,1.11883,1.11827,1.11883,28600000.0
2007-05-01 15:12:00,1.11847,1.11879,1.11845,1.11852,22800000.0
2007-05-01 15:13:00,1.11882,1.11893,1.11864,1.11864,6600000.0
2007-05-01 15:14:00,1.11876,1.11938,1.11876,1.11938,10000000.0
2007-05-01 15:15:00,1.1188,1.1188,1.11873,1.11873,3200000.0
2007-05-01 15:16:00,1.11846,1.11883,1.1182,1.11883,24400000.0
2007-05-01 15:17:00,1.11883,1.11888,1.11843,1.11854,19800000.0
2007-05-01 15:18:00,1.11863,1.11909,1.11857,1.11909,27400000.0
2007-05-01 15:19:00,1.11931,1.11931,1.11903,1.1191,8000000.0
2007-05-01 15:20:00,1.1193,1.1193,1.1189,1.11902,11400000.0
2007-05-01 15:21:00,1.11907,1.11907,1.11859,1.11884,12400000.0
2007-05-01 15:22:00,1.11874,1.11912,1.11874,1.11912,7400000.0
2007-05-01 15:23:00,1.11896,1.11896,1.11861,1.1189,19000000.0
2007-05-01 15:24:00,1.11878,1.11902,1.11878,1.11878,10800000.0
2007-05-01 15:25:00,1.11896,1.11909,1.11867,1.11878,19000000.0
2007-05-01 15:26:00,1.11879,1.11902,1.11858,1.11902,7200000.0
2007-05-01 15:27:00,1.11908,1.11914,1.11872,1.11872,12800000.0
2007-05-01 15:28:00,1.11862,1.11872,1.11841,1.11841,10800000.0
2007-05-01 15:29:00,1.1179,1.11806,1.1179,1.11791,11400000.0
2007-05-01 15:30:00,1.11834,1.11834,1.11775,1.11792,15400000.0
2007-05-01 15:31:00,1.11848,1.11862,1.11826,1.11851,11200000.0
2007-05-01 15:32:00,1.11862,1.11862,1.11816,1.11827,8400000.0
2007-05-01 15:33:00,1.11852,1.11854,1.11819,1.1182,8400000.0
2007-05-01 15:34:00,1.11771,1.11821,1.11771,1.11784,19000000.0
2007-05-01 15:35:00,1.11754,1.11802,1.11754,1.11765,12200000.0
2007-05-01 15:36:00,1.11757,1.11803,1.11757,1.11802,29400000.0
2007-05-01 15:37:00,1.11809,1.11809,1.11739,1.11781,27200000.0
2007-05-01 15:38:00,1.11761,1.11764,1.11758,1.1176,7400000.0
2007-05-01 15:39:00,1.11785,1.118,1.11751,1.1178,12600000.0
2007-05-01 15:40:00,1.11778,1.11778,1.11738,1.11739,14600000.0
2007-05-01 15:41:00,1.11721,1.11754,1.11721,1.1175,8600000.0
2007-05-01 15:42:00,1.11753,1.11778,1.11726,1.11758,19000000.0
2007-05-01 15:44:00,1.118,1.118,1.1179,1.118,9800000.0
2007-05-01 15:45:00,1.11741,1.11762,1.11736,1.11736,9800000.0
2007-05-01 15:46:00,1.11743,1.11755,1.11734,1.11737,25400000.0
2007-05-01 15:47:00,1.11721,1.11769,1.11721,1.11732,20200000.0
2007-05-01 15:48:00,1.11747,1.11771,1.11713,1.11713,21600000.0
2007-05-01 15:49:00,1.1177,1.1178,1.1176,1.1177,12600000.0
2007-05-01 15:50:00,1.11726,1.11757,1.11715,1.11729,12600000.0
2007-05-01 15:51:00,1.11717,1.11717,1.11693,1.11693,4200000.0
2007-05-01 15:52:00,1.11704,1.11776,1.11697,1.11776,11400000.0
2007-05-01 15:53:00,1.11727,1.11728,1.11694,1.11723,6400000.0
2007-05-01 15:54:00,1.11725,1.11741,1.11713,1.1172,10200000.0
2007-05-01 15:55:00,1.11708,1.11734,1.11708,1.11728,10200000.0
2007-05-01 15:56:00,1.11697,1.11742,1.11678,1.11713,29400000.0
2007-05-01 15:57:00,1.11735,1.11738,1.11735,1.11738,2600000.0
2007-05-01 15:58:00,1.11687,1.1176,1.11681,1.1176,16800000.0
2007-05-01 15:59:00,1.11709,1.11722,1.11687,1.1171,20000000.0
2007-05-01 16:00:00,1.11699,1.11723,1.11658,1.11723,17400000.0
2007-05-01 16:01:00,1.11721,1.11768,1.11721,1.11768,20800000.0
2007-05-01 16:02:00,1.11734,1.11734,1.11682,1.11682,14400000.0
2007-05-01 16:03:00,1.11696,1.11735,1.1168,1.11699,15000000.0
2007-05-01 16:04:00,1.1169,1.11723,1.1169,1.1171,13600000.0
2007-05-01 16:05:00,1.11752,1.1179,1.11752,1.11776,31200000.0
2007-05-01 16:06:00,1.11798,1.11798,1.11725,1.11725,22800000.0
2007-05-01 16:07:00,1.11701,1.11752,1.11701,1.11752,8800000.0
2007-05-01 16:08:00,1.11737,1.11796,1.11686,1.11796,9400000.0
2007-05-01 16:09:00,1.11763,1.11811,1.11744,1.11744,14800000.0
2007-05-01 16:10:00,1.11723,1.11766,1.11707,1.11735,15000000.0
2007-05-01 16:11:00,1.11737,1.11758,1.11681,1.11681,12600000.0
2007-05-01 16:12:00,1.11695,1.11695,1.11662,1.11662,7800000.0
2007-05-01 16:13:00,1.11696,1.11705,1.11672,1.11672,13200000.0
2007-05-01 16:14:00,1.11714,1.11714,1.11622,1.11669,22200000.0
2007-05-01 16:15:00,1.11691,1.11748,1.11691,1.11735,22000000.0
2007-05-01 16:16:00,1.11727,1.11769,1.11701,1.11701,16800000.0
2007-05-01 16:17:00,1.11707,1.11742,1.11687,1.11714,10800000.0
2007-05-01 16:18:00,1.11688,1.11712,1.11688,1.1169,7800000.0
2007-05-01 16:19:00,1.11708,1.11738,1.11676,1.11698,13000000.0
2007-05-01 16:20:00,1.11714,1.11728,1.11714,1.11728,9600000.0
2007-05-01 16:21:00,1.11741,1.11747,1.11682,1.11712,14200000.0
2007-05-01 16:22:00,1.11733,1.11803,1.11733,1.11803,9600000.0
2007-05-01 16:23:00,1.11665,1.11698,1.11665,1.11679,9600000.0
2007-05-01 16:24:00,1.11701,1.11751,1.11701,1.11745,15800000.0
2007-05-01 16:25:00,1.11733,1.11747,1.11704,1.11704,22600000.0
2007-05-01 16:26:00,1.11691,1.11743,1.11675,1.1172,17400000.0
2007-05-01 16:27:00,1.11737,1.11772,1.11713,1.1172,10000000.0
2007-05-01 16:28:00,1.1175,1.11751,1.11702,1.11751,14600000.0
2007-05-01 16:29:00,1.11752,1.11757,1.11704,1.11716,27000000.0
2007-05-01 16:30:00,1.11712,1.11761,1.11688,1.11688,14000000.0
2007-05-01 16:31:00,1.1168,1.11696,1.11669,1.11687,13800000.0
2007-05-01 16:32:00,1.11655,1.11684,1.11605,1.1165,12800000.0
2007-05-01 16:33:00,1.11659,1.11714,1.11659,1.11664,15200000.0
2007-05-01 16:34:00,1.11701,1.11705,1.11635,1.11635,24000000.0
2007-05-01 16:35:00,1.11628,1.11652,1.11621,1.11645,20200000.0
2007-05-01 16:36:00,1.11657,1.1172,1.11641,1.11682,29800000.0
2007-05-01 16:37:00,1.11693,1.11729,1.11687,1.11687,12600000.0
2007-05-01 16:38:00,1.1162,1.11679,1.1162,1.11679,22400000.0
2007-05-01 16:39:00,1.11684,1.11704,1.11678,1.11686,13000000.0
2007-05-01 16:40:00,1.11691,1.11703,1.11665,1.11694,19400000.0
2007-05-01 16:41:00,1.11645,1.11674,1.11638,1.11638,11800000.0
2007-05-01 16:42:00,1.11614,1.11648,1.11614,1.11648,4000000.0
2007-05-01 16:43:00,1.11656,1.11669,1.11619,1.11647,15000000.0
2007-05-01 16:44:00,1.11658,1.11671,1.1164,1.11665,20200000.0
2007-05-01 16:45:00,1.11713,1.11735,1.11701,1.11702,10800000.0
2007-05-01 16:46:00,1.11676,1.11729,1.11676,1.11722,18600000.0
2007-05-01 16:47:00,1.11774,1.11797,1.11755,1.11775,14200000.0
2007-05-01 16:48:00,1.11785,1.11785,1.11717,1.11722,19800000.0
2007-05-01 16:49:00,1.11764,1.11773,1.1174,1.11743,12400000.0
2007-05-01 16:50:00,1.11721,1.11724,1.11708,1.11715,8800000.0
2007-05-01 16:51:00,1.11701,1.1174,1.11671,1.11705,10600000.0
2007-05-01 16:52:00,1.11686,1.11687,1.11656,1.1168,15400000.0
2007-05-01 16:53:00,1.11691,1.11691,1.11656,1.11672,9800000.0
2007-05-01 16:54:00,1.1167,1.11682,1.1167,1.11682,3200000.0
2007-05-01 16:55:00,1.11674,1.11742,1.11662,1.11696,12400000.0
2007-05-01 16:56:00,1.11673,1.11697,1.11655,1.11667,15600000.0
2007-05-01 16:57:00,1.11688,1.11688,1.11605,1.11623,12600000.0
2007-05-01 16:58:00,1.11643,1.11727,1.1163,1.11692,18400000.0
2007-05-01 16:59:00,1.11684,1.117,1.11635,1.11662,18800000.0
2007-05-01 17:00:00,1.11637,1.1166,1.11616,1.11636,12200000.0
2007-05-01 17:01:00,1.11614,1.11621,1.11588,1.11588,30000000.0
2007-05-01 17:02:00,1.11587,1.11607,1.11587,1.11602,8200000.0
2007-05-01 17:03:00,1.11634,1.11642,1.11614,1.11621,32600000.0
2007-05-01 17:04:00,1.11666,1.11675,1.11628,1.11669,17600000.0
2007-05-01 17:05:00,1.11639,1.11659,1.11611,1.11613,18000000.0
2007-05-01 17:06:00,1.11591,1.11629,1.11591,1.11621,14000000.0
2007-05-01 17:07:00,1.11648,1.11648,1.116,1.11621,23000000.0
2007-05-01 17:08:00,1.11652,1.11673,1.11652,1.11673,5800000.0
2007-05-01 17:09:00,1.11678,1.11691,1.11636,1.11668,32800000.0
2007-05-01 17:10:00,1.11669,1.11669,1.11618,1.11654,27400000.0
2007-05-01 17:11:00,1.11666,1.11666,1.11625,1.1164,16200000.0
2007-05-01 17:12:00,1.1163,1.11666,1.11617,1.11617,17600000.0
2007-05-01 17:13:00,1.11614,1.11659,1.11614,1.11646,10600000.0
2007-05-01 17:14:00,1.11632,1.11686,1.11623,1.11667,26400000.0
2007-05-01 17:15:00,1.11681,1.11695,1.11657,1.1167,20400000.0
2007-05-01 17:16:00,1.11682,1.11749,1.11682,1.11714,13000000.0
2007-05-01 17:17:00,1.11689,1.11721,1.11671,1.11721,12400000.0
2007-05-01 17:18:00,1.1172,1.11744,1.1172,1.11744,2600000.0
2007-05-01 17:19:00,1.11794,1.11794,1.11723,1.1175,16400000.0
2007-05-01 17:20:00,1.11748,1.11763,1.1171,1.1173,13200000.0
2007-05-01 17:21:00,1.11723,1.11778,1.11719,1.11719,17400000.0
2007-05-01 17:22:00,1.11739,1.11739,1.11684,1.11724,22800000.0
2007-05-01 17:23:00,1.11744,1.11747,1.11711,1.11747,9000000.0
2007-05-01 17:24:00,1.11715,1.11715,1.11659,1.11659,17600000.0
2007-05-01 17:25:00,1.11657,1.117,1.11657,1.11678,8800000.0
2007-05-01 17:26:00,1.11712,1.11712,1.11682,1.11708,22800000.0
2007-05-01 17:27:00,1.11679,1.11693,1.1166,1.1166,9600000.0
2007-05-01 17:28:00,1.11628,1.1169,1.11628,1.11655,18800000.0
2007-05-01 17:29:00,1.11639,1.11656,1.11581,1.11635,18600000.0
2007-05-01 17:30:00,1.1166,1.1166,1.11617,1.11645,24400000.0
2007-05-01 17:31:00,1.11614,1.11654,1.11604,1.11641,15600000.0
2007-05-01 17:32:00,1.11659,1.11708,1.11655,1.11675,20600000.0
2007-05-01 17:33:00,1.11695,1.11714,1.11688,1.11714,15400000.0
2007-05-01 17:34:00,1.11705,1.11719,1.11683,1.11685,14600000.0
2007-05-01 17:35:00,1.11672,1.11698,1.1166,1.11678,11000000.0
2007-05-01 17:36:00,1.11679,1.11729,1.11664,1.11729,12400000.0
2007-05-01 17:37:00,1.11716,1.11732,1.11716,1.11732,6600000.0
2007-05-01 17:38:00,1.1174,1.11743,1.11691,1.11708,16800000.0
2007-05-01 17:39:00,1.11739,1.11739,1.11669,1.11702,21200000.0
2007-05-01 17:40:00,1.11688,1.11711,1.11683,1.11696,16600000.0
2007-05-01 17:41:00,1.11709,1.11721,1.11696,1.11721,7200000.0
2007-05-01 17:42:00,1.11653,1.11661,1.11608,1.11629,12400000.0
2007-05-01 17:43:00,1.11656,1.11659,1.11641,1.11659,13400000.0
2007-05-01 17:44:00,1.11622,1.11664,1.11597,1.11664,13000000.0
2007-05-01 17:45:00,1.11639,1.11639,1.11611,1.11628,10600000.0
2007-05-01 17:46:00,1.11656,1.11682,1.11629,1.11644,17200000.0
2007-05-01 17:47:00,1.11675,1.11712,1.11655,1.11689,54200000.0
2007-05-01 17:48:00,1.11662,1.1172,1.11646,1.1172,14000000.0
2007-05-01 17:49:00,1.11703,1.11731,1.11686,1.11686,28200000.0
2007-05-01 17:50:00,1.11674,1.11695,1.11667,1.1168,19800000.0
2007-05-01 17:51:00,1.11685,1.11709,1.11651,1.11682,16800000.0
2007-05-01 17:52:00,1.117,1.117,1.1169,1.1169,30400000.0
2007-05-01 17:53:00,1.11658,1.11672,1.11638,1.11649,30400000.0
2007-05-01 17:54:00,1.11657,1.11668,1.11626,1.11633,33400000.0
2007-05-01 17:55:00,1.11638,1.11687,1.11637,1.11658,16000000.0
2007-05-01 17:56:00,1.11636,1.1164,1.11605,1.11637,16200000.0
2007-05-01 17:57:00,1.11647,1.1166,1.11625,1.11625,5800000.0
2007-05-01 17:58:00,1.11607,1.11648,1.11607,1.11626,16800000.0
2007-05-01 17:59:00,1.11613,1.11651,1.11606,1.11606,27400000.0
2007-05-01 18:00:00,1.11638,1.11668,1.11636,1.11656,17200000.0
2007-05-01 18:01:00,1.11631,1.11631,1.11586,1.11586,15200000.0
2007-05-01 18:02:00,1.11629,1.11629,1.11603,1.11603,14400000.0
2007-05-01 18:03:00,1.11581,1.11599,1.11581,1.11599,8200000.0
2007-05-01 18:04:00,1.11626,1.11627,1.11611,1.11625,6200000.0
2007-05-01 18:05:00,1.11615,1.11615,1.11584,1.11611,10200000.0
2007-05-01 18:06:00,1.11599,1.11642,1.11588,1.11604,17600000.0
2007-05-01 18:07:00,1.11594,1.11615,1.11588,1.11615,14600000.0
2007-05-01 18:08:00,1.11582,1.11626,1.11558,1.11626,12400000.0
2007-05-01 18:09:00,1.11575,1.11617,1.11564,1.1161,19000000.0
2007-05-01 18:10:00,1.11539,1.11566,1.11512,1.11512,13000000.0
2007-05-01 18:11:00,1.11537,1.11544,1.11514,1.11519,7400000.0
2007-05-01 18:12:00,1.11561,1.11625,1.11561,1.11623,17200000.0
2007-05-01 18:13:00,1.11614,1.11644,1.11594,1.11625,15800000.0
2007-05-01 18:14:00,1.11656,1.11656,1.11576,1.11591,16400000.0
2007-05-01 18:15:00,1.11583,1.11624,1.11583,1.1162,18600000.0
2007-05-01 18:16:00,1.11599,1.11641,1.11599,1.11641,20200000.0
2007-05-01 18:17:00,1.11637,1.11671,1.11597,1.11648,12000000.0
2007-05-01 18:18:00,1.11647,1.11662,1.11631,1.11642,25800000.0
2007-05-01 18:19:00,1.11688,1.11688,1.11667,1.11667,6800000.0
2007-05-01 18:20:00,1.1168,1.11682,1.11654,1.11671,12400000.0
2007-05-01 18:22:00,1.11713,1.11713,1.11643,1.1166,20400000.0
2007-05-01 18:23:00,1.11656,1.11704,1.11656,1.11664,16000000.0
2007-05-01 18:24:00,1.1166,1.11674,1.1166,1.11674,2600000.0
2007-05-01 18:25:00,1.11639,1.1165,1.11633,1.1165,8400000.0
2007-05-01 18:26:00,1.11662,1.11674,1.11662,1.11674,3200000.0
2007-05-01 18:27:00,1.11672,1.1168,1.11655,1.11658,9600000.0
2007-05-01 18:29:00,1.11679,1.11685,1.11669,1.11672,14000000.0
2007-05-01 18:30:00,1.11652,1.11652,1.11631,1.11642,11400000.0
2007-05-01 18:31:00,1.11672,1.11672,1.11633,1.11656,25800000.0
2007-05-01 18:32:00,1.11632,1.11647,1.11632,1.11647,5800000.0
2007-05-01 18:33:00,1.11672,1.11672,1.11668,1.11668,3800000.0
2007-05-01 18:34:00,1.11648,1.11681,1.11648,1.11667,11800000.0
2007-05-01 18:35:00,1.11641,1.11684,1.11632,1.11636,20200000.0
2007-05-01 18:36:00,1.11647,1.11647,1.11646,1.11646,3200000.0
2007-05-01 18:37:00,1.11637,1.11666,1.11634,1.11666,5200000.0
2007-05-01 18:38:00,1.11652,1.11674,1.11646,1.11646,14400000.0
2007-05-01 18:39:00,1.11643,1.11666,1.1163,1.11666,14400000.0
2007-05-01 18:40:00,1.11666,1.11666,1.11658,1.11658,9600000.0
2007-05-01 18:41:00,1.1168,1.11713,1.11649,1.11682,8200000.0
2007-05-01 18:42:00,1.1165,1.11669,1.1165,1.11669,3600000.0
2007-05-01 18:43:00,1.11679,1.11747,1.11671,1.11671,14600000.0
2007-05-01 18:44:00,1.11664,1.11719,1.11645,1.11645,8800000.0
2007-05-01 18:45:00,1.11685,1.11709,1.11672,1.11688,10600000.0
2007-05-01 18:47:00,1.1169,1.1169,1.1169,1.1169,9600000.0
2007-05-01 18:48:00,1.117,1.117,1.117,1.117,9600000.0
2007-05-01 18:49:00,1.11691,1.11691,1.11684,1.11684,9600000.0
2007-05-01 18:50:00,1.1171,1.1171,1.11687,1.11688,12800000.0
2007-05-01 18:51:00,1.1167,1.1167,1.11637,1.1164,29000000.0
2007-05-01 18:52:00,1.11643,1.1168,1.11643,1.1168,5600000.0
2007-05-01 18:53:00,1.11653,1.11713,1.11645,1.11694,15600000.0
2007-05-01 18:54:00,1.1168,1.117,1.11662,1.11662,5800000.0
2007-05-01 18:55:00,1.1168,1.1168,1.1168,1.1168,13000000.0
2007-05-01 18:56:00,1.11654,1.11669,1.11638,1.1165,13000000.0
2007-05-01 18:57:00,1.11687,1.1173,1.11663,1.1168,17400000.0
2007-05-01 18:59:00,1.11683,1.11699,1.11672,1.11686,10000000.0
2007-05-01 19:00:00,1.1168,1.11706,1.11657,1.11704,5200000.0
2007-05-01 19:01:00,1.11663,1.11697,1.11663,1.11697,2600000.0
2007-05-01 19:02:00,1.1168,1.11689,1.11663,1.11689,13200000.0
2007-05-01 19:03:00,1.11665,1.11724,1.11665,1.11688,11800000.0
2007-05-01 19:04:00,1.11719,1.11747,1.11706,1.11724,16000000.0
2007-05-01 19:05:00,1.11776,1.11776,1.11681,1.11718,10200000.0
2007-05-01 19:06:00,1.11709,1.11754,1.11709,1.11716,13600000.0
2007-05-01 19:07:00,1.11717,1.11719,1.11675,1.11692,11600000.0
2007-05-01 19:08:00,1.11694,1.11694,1.11626,1.11646,84000000.0
2007-05-01 19:09:00,1.1167,1.1169,1.1165,1.11676,15800000.0
2007-05-01 19:10:00,1.11699,1.1171,1.11673,1.11707,17800000.0
2007-05-01 19:11:00,1.1173,1.1173,1.1173,1.1173,10600000.0
2007-05-01 19:12:00,1.11702,1.11718,1.11682,1.11694,10600000.0
2007-05-01 19:13:00,1.11723,1.11723,1.11689,1.11698,28800000.0
2007-05-01 19:14:00,1.11689,1.11749,1.11689,1.11699,10800000.0
2007-05-01 19:15:00,1.11689,1.11698,1.11663,1.1169,16400000.0
2007-05-01 19:16:00,1.11712,1.11715,1.11689,1.11692,12200000.0
2007-05-01 19:17:00,1.11721,1.11721,1.11668,1.11683,18400000.0
2007-05-01 19:18:00,1.11697,1.11727,1.11673,1.11727,20400000.0
2007-05-01 19:19:00,1.11744,1.11744,1.11722,1.11731,14600000.0
2007-05-01 19:20:00,1.11696,1.11749,1.11696,1.11704,12200000.0
2007-05-01 19:21:00,1.11706,1.11761,1.11706,1.11728,12800000.0
2007-05-01 19:22:00,1.11718,1.11718,1.1171,1.11715,5600000.0
2007-05-01 19:23:00,1.1176,1.1176,1.1174,1.1174,11000000.0
2007-05-01 19:24:00,1.11719,1.11746,1.11704,1.11722,11000000.0
2007-05-01 19:25:00,1.11688,1.1171,1.11677,1.1171,9200000.0
2007-05-01 19:28:00,1.11726,1.1174,1.11717,1.1173,17600000.0
2007-05-01 19:29:00,1.1171,1.11774,1.1171,1.11774,9800000.0
2007-05-01 19:30:00,1.11739,1.11773,1.11736,1.11742,12400000.0
2007-05-01 19:31:00,1.11715,1.11715,1.11688,1.11701,12200000.0
2007-05-01 19:32:00,1.11693,1.11719,1.11691,1.11691,3600000.0
2007-05-01 19:33:00,1.1172,1.1175,1.11708,1.1175,14200000.0
2007-05-01 19:34:00,1.11734,1.11752,1.11729,1.11739,17200000.0
2007-05-01 19:35:00,1.1176,1.1176,1.11736,1.11751,27600000.0
2007-05-01 19:36:00,1.11721,1.11745,1.11721,1.11745,2600000.0
2007-05-01 19:37:00,1.11746,1.1176,1.11746,1.11748,4200000.0
2007-05-01 19:38:00,1.11744,1.11773,1.11693,1.11773,8000000.0
2007-05-01 19:39:00,1.11737,1.11752,1.11737,1.11752,3400000.0
2007-05-01 19:40:00,1.11733,1.11773,1.11711,1.11726,20400000.0
2007-05-01 19:41:00,1.11751,1.11798,1.11751,1.11798,17600000.0
2007-05-01 19:42:00,1.11772,1.11772,1.11768,1.11768,10600000.0
2007-05-01 19:43:00,1.11734,1.11792,1.11729,1.11736,13000000.0
2007-05-01 19:44:00,1.11766,1.11766,1.11714,1.11747,17400000.0
2007-05-01 19:45:00,1.11738,1.11767,1.11728,1.11728,24400000.0
2007-05-01 19:46:00,1.1176,1.1176,1.11669,1.11693,8600000.0
2007-05-01 19:47:00,1.11691,1.11716,1.11691,1.11713,7200000.0
2007-05-01 19:48:00,1.11747,1.11749,1.11721,1.11721,9600000.0
2007-05-01 19:49:00,1.1177,1.1177,1.1177,1.1177,15600000.0
2007-05-01 19:53:00,1.11737,1.11739,1.1171,1.11722,15600000.0
2007-05-01 19:55:00,1.11702,1.11711,1.11699,1.11702,5200000.0
2007-05-01 19:56:00,1.1173,1.1173,1.1172,1.1173,11800000.0
2007-05-01 19:57:00,1.11721,1.11725,1.11712,1.11725,11800000.0
2007-05-01 19:58:00,1.11706,1.11727,1.11696,1.11713,9000000.0
2007-05-01 19:59:00,1.11714,1.1172,1.11675,1.11695,18400000.0
2007-05-01 20:00:00,1.11691,1.11699,1.11647,1.11676,18000000.0
2007-05-01 20:01:00,1.11699,1.11711,1.11699,1.11711,4800000.0
2007-05-01 20:02:00,1.11734,1.11736,1.117,1.11704,17200000.0
2007-05-01 20:04:00,1.11702,1.11727,1.11699,1.11701,10800000.0
2007-05-01 20:05:00,1.1175,1.1175,1.1175,1.1175,9800000.0
2007-05-01 20:06:00,1.1174,1.1174,1.1174,1.1174,9800000.0
2007-05-01 20:07:00,1.11723,1.1176,1.1172,1.1176,9800000.0
2007-05-01 20:08:00,1.11743,1.11754,1.11725,1.11735,12600000.0
2007-05-01 20:09:00,1.11741,1.11762,1.1171,1.11761,16200000.0
2007-05-01 20:10:00,1.11715,1.11785,1.11699,1.1174,11600000.0
2007-05-01 20:11:00,1.11749,1.1175,1.11718,1.1175,18400000.0
2007-05-01 20:12:00,1.11754,1.11791,1.11752,1.11767,13200000.0
2007-05-01 20:15:00,1.11786,1.11792,1.11781,1.11784,11200000.0
2007-05-01 20:16:00,1.11769,1.11779,1.1176,1.1176,12400000.0
2007-05-01 20:17:00,1.118,1.118,1.11772,1.11778,15400000.0
2007-05-01 20:18:00,1.11768,1.11817,1.11748,1.11817,10800000.0
2007-05-01 20:19:00,1.11795,1.1182,1.11785,1.11785,4600000.0
2007-05-01 20:20:00,1.11778,1.1178,1.11778,1.1178,3400000.0
2007-05-01 20:21:00,1.11791,1.11803,1.11761,1.11774,9400000.0
2007-05-01 20:22:00,1.11756,1.11769,1.11742,1.11769,11600000.0
2007-05-01 20:23:00,1.11744,1.11748,1.1173,1.11746,9600000.0
2007-05-01 20:24:00,1.11738,1.11761,1.11737,1.1176,18400000.0
2007-05-01 20:25:00,1.11739,1.11745,1.11733,1.11733,8000000.0
2007-05-01 20:26:00,1.11732,1.11779,1.11732,1.11776,26200000.0
2007-05-01 20:27:00,1.11778,1.11778,1.11745,1.11756,20800000.0
2007-05-01 20:28:00,1.11735,1.1179,1.11692,1.1179,16800000.0
2007-05-01 20:29:00,1.1177,1.1177,1.1177,1.1177,14600000.0
2007-05-01 20:30:00,1.1176,1.1177,1.1176,1.1177,14600000.0
2007-05-01 20:33:00,1.11744,1.11765,1.11732,1.11732,14600000.0
2007-05-01 20:34:00,1.11751,1.11774,1.11741,1.11774,24000000.0
2007-05-01 20:35:00,1.11761,1.11761,1.11748,1.11758,6400000.0
2007-05-01 20:36:00,1.11727,1.11764,1.11727,1.11735,6800000.0
2007-05-01 20:37:00,1.11711,1.11767,1.11681,1.1172,17400000.0
2007-05-01 20:38:00,1.11685,1.11744,1.11685,1.11744,17200000.0
2007-05-01 20:39:00,1.1173,1.11735,1.11715,1.11715,10800000.0
2007-05-01 20:41:00,1.11753,1.11769,1.11724,1.11724,22200000.0
2007-05-01 20:42:00,1.11723,1.11723,1.11709,1.11709,3200000.0
2007-05-01 20:43:00,1.11715,1.11758,1.11707,1.11758,8400000.0
2007-05-01 20:44:00,1.11733,1.11733,1.11678,1.1169,7400000.0
2007-05-01 20:45:00,1.11655,1.11692,1.11655,1.1168,20000000.0
2007-05-01 20:47:00,1.11747,1.11747,1.11729,1.11729,3200000.0
2007-05-01 20:48:00,1.11689,1.11718,1.11671,1.11718,4200000.0
2007-05-01 20:50:00,1.11696,1.11696,1.11678,1.11678,12200000.0
2007-05-01 20:52:00,1.11694,1.11726,1.11694,1.11726,7400000.0
2007-05-01 20:53:00,1.1171,1.1171,1.1171,1.1171,18600000.0
2007-05-01 20:54:00,1.11674,1.11737,1.1167,1.11685,18600000.0
2007-05-01 20:55:00,1.11684,1.11723,1.1167,1.11675,26000000.0
2007-05-01 20:56:00,1.1167,1.11708,1.1167,1.11701,13800000.0
2007-05-01 20:57:00,1.11669,1.11669,1.11613,1.11617,16400000.0
2007-05-01 20:58:00,1.1159,1.11649,1.1159,1.11649,10800000.0
2007-05-01 20:59:00,1.11648,1.11654,1.11633,1.11633,7000000.0
2007-05-01 21:00:00,1.11653,1.11661,1.11637,1.11657,14800000.0
2007-05-01 21:01:00,1.11617,1.11685,1.11612,1.11634,15600000.0
2007-05-01 21:03:00,1.11647,1.11647,1.11612,1.11612,7200000.0
2007-05-01 21:04:00,1.11661,1.11661,1.11642,1.11642,3200000.0
2007-05-01 21:05:00,1.1168,1.1168,1.1167,1.1167,23200000.0
2007-05-01 21:06:00,1.11628,1.11657,1.11628,1.11633,23200000.0
2007-05-01 21:07:00,1.11648,1.11648,1.1161,1.1161,5000000.0
2007-05-01 21:08:00,1.11612,1.11633,1.11612,1.11633,9800000.0
2007-05-01 21:09:00,1.11626,1.11662,1.11611,1.11613,27200000.0
2007-05-01 21:10:00,1.11636,1.11636,1.11592,1.11592,8800000.0
2007-05-01 21:11:00,1.11575,1.11597,1.11575,1.11597,5600000.0
2007-05-01 21:12:00,1.11591,1.11597,1.11591,1.11591,4200000.0
2007-05-01 21:14:00,1.1164,1.1164,1.1164,1.1164,21000000.0
2007-05-01 21:16:00,1.11603,1.1163,1.11588,1.11607,21000000.0
2007-05-01 21:17:00,1.11587,1.11644,1.11533,1.11644,15800000.0
2007-05-01 21:18:00,1.11628,1.11649,1.11579,1.11617,13600000.0
2007-05-01 21:19:00,1.11611,1.11637,1.11592,1.11592,14000000.0
2007-05-01 21:20:00,1.11611,1.11611,1.11592,1.11592,4200000.0
2007-05-01 21:21:00,1.11591,1.11655,1.11591,1.11655,11600000.0
2007-05-01 21:27:00,1.11591,1.11647,1.11591,1.11643,22000000.0
2007-05-01 21:29:00,1.11615,1.11638,1.11598,1.11612,10600000.0
2007-05-01 21:30:00,1.1159,1.1159,1.11573,1.11573,3600000.0
2007-05-01 21:32:00,1.11576,1.11588,1.11576,1.11588,5800000.0
2007-05-01 21:33:00,1.11596,1.11636,1.11593,1.11614,28200000.0
2007-05-01 21:34:00,1.11603,1.11603,1.11599,1.11599,2600000.0
2007-05-01 21:35:00,1.1166,1.1166,1.1166,1.1166,9400000.0
2007-05-01 21:36:00,1.11557,1.11624,1.11557,1.11599,9400000.0
2007-05-01 21:37:00,1.11607,1.11627,1.11573,1.11583,7400000.0
2007-05-01 21:38:00,1.1164,1.1164,1.1164,1.1164,13800000.0
2007-05-01 21:40:00,1.11583,1.11608,1.1158,1.11608,13800000.0
2007-05-01 21:41:00,1.11554,1.11603,1.11523,1.11576,11400000.0
2007-05-01 21:42:00,1.1159,1.1159,1.11586,1.11586,2600000.0
2007-05-01 21:44:00,1.11577,1.11582,1.11568,1.11579,8000000.0
2007-05-01 21:46:00,1.1162,1.1164,1.1162,1.1164,9200000.0
2007-05-01 21:47:00,1.1163,1.1163,1.1163,1.1163,9200000.0
2007-05-01 21:48:00,1.11556,1.11579,1.11555,1.11579,9200000.0
2007-05-01 21:49:00,1.11563,1.11575,1.11534,1.11534,21200000.0
2007-05-01 21:50:00,1.1155,1.11579,1.11549,1.11579,24400000.0
2007-05-01 21:51:00,1.11542,1.11547,1.11541,1.11541,3000000.0
2007-05-01 21:52:00,1.1154,1.11562,1.11532,1.11556,15400000.0
2007-05-01 21:53:00,1.1153,1.11537,1.11487,1.11524,21200000.0
2007-05-01 21:54:00,1.1152,1.11573,1.1152,1.11532,11800000.0
2007-05-01 21:55:00,1.1158,1.1158,1.1158,1.1158,7600000.0
2007-05-01 21:56:00,1.11547,1.11547,1.11535,1.11535,7600000.0
2007-05-01 21:57:00,1.116,1.116,1.1158,1.1159,11600000.0
2007-05-01 21:58:00,1.1158,1.1161,1.1158,1.1161,11600000.0
2007-05-01 21:59:00,1.11576,1.11576,1.11538,1.11555,11600000.0
2007-05-01 22:00:00,1.11544,1.11568,1.11521,1.11552,12800000.0
2007-05-01 22:01:00,1.1155,1.11559,1.11513,1.11528,16600000.0
2007-05-01 22:02:00,1.11528,1.1154,1.11528,1.1154,6800000.0
2007-05-01 22:04:00,1.116,1.116,1.116,1.116,12200000.0
2007-05-01 22:05:00,1.11542,1.1158,1.11541,1.11549,12200000.0
2007-05-01 22:06:00,1.11538,1.11575,1.11528,1.11528,10800000.0
2007-05-01 22:07:00,1.11564,1.11586,1.11521,1.11574,9000000.0
2007-05-01 22:08:00,1.11545,1.11609,1.11519,1.11519,12200000.0
2007-05-01 22:09:00,1.11535,1.1155,1.11523,1.11523,19800000.0
2007-05-01 22:10:00,1.11513,1.11515,1.11512,1.11512,4200000.0
2007-05-01 22:11:00,1.11526,1.11566,1.11526,1.11566,3200000.0
2007-05-01 22:12:00,1.1159,1.116,1.1159,1.116,14600000.0
2007-05-01 22:13:00,1.11542,1.11587,1.11496,1.11496,14600000.0
2007-05-01 22:14:00,1.11487,1.11542,1.11474,1.11542,29200000.0
2007-05-01 22:15:00,1.11525,1.11532,1.11525,1.11532,9200000.0
2007-05-01 22:17:00,1.11543,1.11555,1.11514,1.1154,23000000.0
2007-05-01 22:19:00,1.1147,1.11495,1.1147,1.11495,3600000.0
2007-05-01 22:20:00,1.1156,1.1157,1.1156,1.1157,2600000.0
2007-05-01 22:21:00,1.115,1.11555,1.115,1.11555,2600000.0
2007-05-01 22:22:00,1.1158,1.1158,1.1158,1.1158,22800000.0
2007-05-01 22:23:00,1.11518,1.1156,1.11477,1.11477,22800000.0
2007-05-01 22:26:00,1.11501,1.11574,1.11501,1.11542,16400000.0
2007-05-01 22:27:00,1.11511,1.11565,1.11504,1.11511,10600000.0
2007-05-01 22:28:00,1.11478,1.11498,1.11471,1.11498,10400000.0
2007-05-01 22:29:00,1.11502,1.11502,1.11465,1.11465,13800000.0
2007-05-01 22:30:00,1.11496,1.11507,1.11455,1.11482,18800000.0
2007-05-01 22:31:00,1.11489,1.11528,1.11471,1.11474,20000000.0
2007-05-01 22:32:00,1.11483,1.11483,1.1146,1.1146,14600000.0
2007-05-01 22:33:00,1.11466,1.11519,1.11466,1.11469,6800000.0
2007-05-01 22:34:00,1.11536,1.11551,1.1151,1.11532,5600000.0
2007-05-01 22:35:00,1.11517,1.11563,1.11517,1.11531,16800000.0
2007-05-01 22:36:00,1.11558,1.11589,1.11541,1.11554,17000000.0
2007-05-01 22:40:00,1.11542,1.11565,1.11532,1.11547,15400000.0
2007-05-01 22:41:00,1.11524,1.11546,1.11472,1.11537,16400000.0
2007-05-01 22:42:00,1.11567,1.11567,1.11526,1.11545,20800000.0
2007-05-01 22:43:00,1.1161,1.1161,1.1161,1.1161,3200000.0
2007-05-01 22:44:00,1.116,1.116,1.116,1.116,3200000.0
2007-05-01 22:45:00,1.11537,1.11539,1.11537,1.11539,3200000.0
2007-05-01 22:46:00,1.11546,1.11577,1.11546,1.11555,15800000.0
2007-05-01 22:47:00,1.11597,1.1161,1.11587,1.11587,6400000.0
2007-05-01 22:48:00,1.11586,1.11592,1.11561,1.11565,13200000.0
2007-05-01 22:49:00,1.11566,1.11566,1.11536,1.11536,4200000.0
2007-05-01 22:51:00,1.11581,1.11606,1.11581,1.11606,5000000.0
2007-05-01 22:52:00,1.11585,1.11588,1.11567,1.11582,7600000.0
2007-05-01 22:53:00,1.11568,1.11626,1.11568,1.11626,17000000.0
2007-05-01 22:54:00,1.11547,1.11553,1.11496,1.1154,33800000.0
2007-05-01 22:55:00,1.11621,1.11621,1.11588,1.11588,7400000.0
2007-05-01 22:56:00,1.11624,1.11656,1.11579,1.11579,17000000.0
2007-05-01 22:57:00,1.11597,1.11597,1.11556,1.11583,12600000.0
2007-05-01 22:59:00,1.1159,1.11607,1.1158,1.11589,13600000.0
2007-05-01 23:01:00,1.11584,1.11612,1.1158,1.1159,14800000.0
2007-05-01 23:02:00,1.11595,1.11595,1.11575,1.11575,4800000.0
2007-05-01 23:03:00,1.11618,1.11618,1.11566,1.11579,7200000.0
2007-05-01 23:04:00,1.11579,1.11606,1.11579,1.11583,14600000.0
2007-05-01 23:05:00,1.11595,1.11626,1.11592,1.1161,11000000.0
2007-05-01 23:06:00,1.11616,1.11616,1.1156,1.11568,12200000.0
2007-05-01 23:07:00,1.11591,1.11611,1.11591,1.11611,5600000.0
2007-05-01 23:08:00,1.11602,1.11602,1.116,1.116,3200000.0
2007-05-01 23:09:00,1.11588,1.11588,1.11582,1.11583,6400000.0
2007-05-01 23:10:00,1.11591,1.11619,1.11591,1.11606,5800000.0
2007-05-01 23:11:00,1.11595,1.11605,1.11562,1.11562,26000000.0
2007-05-01 23:12:00,1.11605,1.11619,1.11575,1.11619,10600000.0
2007-05-01 23:13:00,1.11602,1.11611,1.11585,1.11608,6800000.0
2007-05-01 23:14:00,1.1165,1.1165,1.1165,1.1165,14800000.0
2007-05-01 23:15:00,1.11603,1.11663,1.116,1.11622,14800000.0
2007-05-01 23:16:00,1.11615,1.11615,1.11564,1.11602,12400000.0
2007-05-01 23:18:00,1.1165,1.1166,1.1165,1.1166,6800000.0
2007-05-01 23:19:00,1.11563,1.11574,1.11563,1.11574,6800000.0
2007-05-01 23:20:00,1.11579,1.11585,1.11564,1.11571,5200000.0
2007-05-01 23:21:00,1.11597,1.11634,1.11593,1.11597,17400000.0
2007-05-01 23:22:00,1.11587,1.11619,1.11548,1.11581,12600000.0
2007-05-01 23:23:00,1.11559,1.11574,1.11554,1.11574,6800000.0
2007-05-01 23:24:00,1.11579,1.11579,1.11543,1.11543,10400000.0
2007-05-01 23:25:00,1.11582,1.116,1.11582,1.11593,10800000.0
2007-05-01 23:28:00,1.11566,1.11622,1.11566,1.11588,9200000.0
2007-05-01 23:29:00,1.11598,1.11598,1.11542,1.11559,10200000.0
2007-05-01 23:30:00,1.11588,1.11588,1.11554,1.11557,15400000.0
2007-05-01 23:31:00,1.11577,1.11607,1.11565,1.11607,10200000.0
2007-05-01 23:32:00,1.11601,1.11622,1.11559,1.11591,15000000.0
2007-05-01 23:33:00,1.11585,1.11601,1.1154,1.1154,15200000.0
2007-05-01 23:35:00,1.11582,1.11582,1.11532,1.11532,7000000.0
2007-05-01 23:36:00,1.11526,1.11561,1.11526,1.1155,17000000.0
2007-05-01 23:37:00,1.11599,1.11626,1.11592,1.11592,13000000.0
2007-05-01 23:38:00,1.1163,1.1163,1.1163,1.1163,6600000.0
2007-05-01 23:39:00,1.11612,1.11612,1.11586,1.11594,6600000.0
2007-05-01 23:40:00,1.11617,1.11617,1.11603,1.11603,9600000.0
2007-05-01 23:41:00,1.11585,1.11585,1.11561,1.11561,6600000.0
2007-05-01 23:43:00,1.11541,1.1156,1.11526,1.11528,6800000.0
2007-05-01 23:44:00,1.11544,1.11544,1.11511,1.11527,13400000.0
2007-05-01 23:47:00,1.1158,1.1158,1.1158,1.1158,8400000.0
2007-05-01 23:48:00,1.11505,1.11533,1.115,1.11506,8400000.0
2007-05-01 23:49:00,1.116,1.116,1.1159,1.1159,6400000.0
2007-05-01 23:51:00,1.11513,1.11513,1.11501,1.11501,6400000.0
2007-05-01 23:54:00,1.11522,1.11555,1.11522,1.11551,9000000.0
2007-05-01 23:55:00,1.1163,1.1163,1.1163,1.1163,6400000.0
2007-05-01 23:56:00,1.11593,1.11612,1.1158,1.1158,6400000.0
2007-05-01 23:58:00,1.11605,1.11628,1.11558,1.11628,11000000.0
2007-05-01 23:59:00,1.11625,1.11677,1.11593,1.11597,22800000.0
2007-05-02 00:00:00,1.11594,1.1163,1.11592,1.11605,26200000.0
2007-05-02 00:03:00,1.11587,1.11621,1.11564,1.11621,21800000.0
2007-05-02 00:04:00,1.11634,1.11638,1.11598,1.11598,13000000.0
2007-05-02 00:05:00,1.1165,1.1166,1.1165,1.1166,19000000.0
2007-05-02 00:06:00,1.1167,1.1167,1.1167,1.1167,19000000.0
2007-05-02 00:08:00,1.11637,1.11637,1.11585,1.1159,19000000.0
2007-05-02 00:09:00,1.11575,1.11582,1.11565,1.11565,5800000.0
2007-05-02 00:10:00,1.11601,1.11619,1.11597,1.11615,7200000.0
2007-05-02 00:11:00,1.1165,1.1165,1.1165,1.1165,14200000.0
2007-05-02 00:13:00,1.1166,1.1166,1.1165,1.1165,14200000.0
2007-05-02 00:14:00,1.11616,1.11616,1.11568,1.11591,14200000.0
2007-05-02 00:15:00,1.11593,1.11622,1.11564,1.11586,13000000.0
2007-05-02 00:16:00,1.11613,1.11613,1.11609,1.11609,2600000.0
2007-05-02 00:18:00,1.11613,1.11661,1.11613,1.11614,23800000.0
2007-05-02 00:20:00,1.11617,1.11617,1.11604,1.11604,2600000.0
2007-05-02 00:21:00,1.1166,1.1166,1.1166,1.1166,8800000.0
2007-05-02 00:23:00,1.11588,1.11645,1.11588,1.11596,8800000.0
2007-05-02 00:24:00,1.11598,1.11625,1.11581,1.11581,9600000.0
2007-05-02 00:25:00,1.11584,1.11596,1.1155,1.1155,9000000.0
2007-05-02 00:26:00,1.1163,1.1163,1.1163,1.1163,19000000.0
2007-05-02 00:27:00,1.11588,1.11641,1.1158,1.11634,19000000.0
2007-05-02 00:28:00,1.11623,1.11627,1.11618,1.11627,16400000.0
2007-05-02 00:29:00,1.11621,1.11652,1.11601,1.11619,12600000.0
2007-05-02 00:30:00,1.11607,1.11608,1.11607,1.11608,2600000.0
2007-05-02 00:31:00,1.11594,1.11607,1.11565,1.11565,7400000.0
2007-05-02 00:32:00,1.11621,1.11624,1.11587,1.11596,12000000.0
2007-05-02 00:33:00,1.11605,1.11624,1.116,1.116,6800000.0
2007-05-02 00:34:00,1.1161,1.11643,1.11578,1.11598,18000000.0
2007-05-02 00:35:00,1.11674,1.11674,1.11654,1.11656,11400000.0
2007-05-02 00:36:00,1.11647,1.11696,1.11625,1.11638,19600000.0
2007-05-02 00:37:00,1.1167,1.1167,1.1166,1.1167,22200000.0
2007-05-02 00:38:00,1.11627,1.11652,1.11624,1.11637,22200000.0
2007-05-02 00:39:00,1.11638,1.11643,1.11622,1.11626,9200000.0
2007-05-02 00:41:00,1.11601,1.1163,1.11601,1.11615,7400000.0
2007-05-02 00:42:00,1.11593,1.11593,1.11553,1.1156,9800000.0
2007-05-02 00:43:00,1.11598,1.11598,1.11558,1.11558,2600000.0
2007-05-02 00:44:00,1.11587,1.11609,1.11547,1.11547,8400000.0
2007-05-02 00:45:00,1.11601,1.11667,1.11585,1.11607,16800000.0
2007-05-02 00:46:00,1.11594,1.11616,1.11589,1.11589,13800000.0
2007-05-02 00:47:00,1.11601,1.11626,1.11582,1.11588,6200000.0
2007-05-02 00:48:00,1.11555,1.11614,1.11555,1.11576,9000000.0
2007-05-02 00:49:00,1.11585,1.116,1.11574,1.11574,11200000.0
2007-05-02 00:50:00,1.11579,1.11616,1.11579,1.1158,7000000.0
2007-05-02 00:51:00,1.11594,1.11631,1.11594,1.11631,7600000.0
2007-05-02 00:52:00,1.11619,1.11619,1.11582,1.11603,9200000.0
2007-05-02 00:53:00,1.1163,1.1163,1.1163,1.1163,4800000.0
2007-05-02 00:54:00,1.11593,1.11634,1.11593,1.11617,4800000.0
2007-05-02 00:55:00,1.1159,1.11628,1.1159,1.116,25800000.0
2007-05-02 00:56:00,1.1166,1.1167,1.1166,1.1167,17400000.0
2007-05-02 00:58:00,1.11634,1.11634,1.1156,1.1156,17400000.0
2007-05-02 00:59:00,1.11598,1.11627,1.11583,1.1159,17200000.0
2007-05-02 01:00:00,1.11611,1.11654,1.11606,1.11632,8200000.0
2007-05-02 01:01:00,1.11594,1.11639,1.11589,1.11639,18200000.0
2007-05-02 01:02:00,1.11631,1.11671,1.11631,1.1164,6800000.0
2007-05-02 01:03:00,1.11633,1.11674,1.11633,1.11661,7400000.0
2007-05-02 01:04:00,1.11645,1.11676,1.11645,1.11676,10400000.0
2007-05-02 01:05:00,1.11659,1.11703,1.11659,1.11701,16800000.0
2007-05-02 01:06:00,1.117,1.117,1.11637,1.11637,17400000.0
2007-05-02 01:07:00,1.11636,1.11692,1.11636,1.11692,13800000.0
2007-05-02 01:08:00,1.11654,1.11674,1.11629,1.11652,13400000.0
2007-05-02 01:09:00,1.11657,1.11675,1.11645,1.11653,23400000.0
2007-05-02 01:10:00,1.11657,1.11657,1.11638,1.11653,10400000.0
2007-05-02 01:11:00,1.11669,1.11688,1.1164,1.11674,11600000.0
2007-05-02 01:12:00,1.11628,1.11671,1.11628,1.11633,16000000.0
2007-05-02 01:14:00,1.11645,1.11645,1.11641,1.11641,3400000.0
2007-05-02 01:15:00,1.11629,1.11658,1.11619,1.11658,16800000.0
2007-05-02 01:16:00,1.11664,1.11677,1.11658,1.11677,9400000.0
2007-05-02 01:17:00,1.1171,1.1171,1.117,1.1171,16200000.0
2007-05-02 01:18:00,1.11681,1.11723,1.11667,1.11672,16200000.0
2007-05-02 01:19:00,1.11729,1.11729,1.11642,1.11653,24200000.0
2007-05-02 01:20:00,1.11679,1.11731,1.11679,1.11712,26400000.0
2007-05-02 01:21:00,1.11698,1.11753,1.11689,1.11707,15800000.0
2007-05-02 01:22:00,1.11711,1.11755,1.11697,1.11714,22600000.0
2007-05-02 01:23:00,1.11724,1.11724,1.1165,1.11687,9000000.0
2007-05-02 01:24:00,1.11703,1.11703,1.11673,1.11673,8200000.0
2007-05-02 01:25:00,1.1166,1.11675,1.11583,1.11583,9200000.0
2007-05-02 01:26:00,1.11639,1.11639,1.11613,1.11619,3000000.0
2007-05-02 01:27:00,1.11653,1.11653,1.1162,1.1162,13400000.0
2007-05-02 01:28:00,1.11599,1.11629,1.11578,1.11616,7800000.0
2007-05-02 01:29:00,1.11613,1.11652,1.11613,1.11619,12400000.0
2007-05-02 01:30:00,1.11638,1.11671,1.11636,1.11668,21400000.0
2007-05-02 01:31:00,1.11629,1.11687,1.11629,1.11656,22600000.0
2007-05-02 01:32:00,1.11656,1.11673,1.11637,1.11673,21600000.0
2007-05-02 01:33:00,1.11657,1.11685,1.11637,1.11654,14800000.0
2007-05-02 01:34:00,1.11675,1.11711,1.1167,1.11711,16600000.0
2007-05-02 01:35:00,1.11701,1.11739,1.11677,1.11677,10800000.0
2007-05-02 01:36:00,1.11636,1.11705,1.11633,1.11674,15800000.0
2007-05-02 01:37:00,1.11698,1.11698,1.11669,1.11682,19400000.0
2007-05-02 01:38:00,1.11696,1.11746,1.11692,1.11697,31200000.0
2007-05-02 01:39:00,1.11707,1.11707,1.11687,1.11687,7200000.0
2007-05-02 01:40:00,1.11719,1.11747,1.11708,1.11708,13600000.0
2007-05-02 01:41:00,1.11687,1.11726,1.11687,1.11706,15200000.0
2007-05-02 01:42:00,1.1172,1.1179,1.11692,1.1172,17800000.0
2007-05-02 01:43:00,1.11662,1.11693,1.11643,1.11693,31200000.0
2007-05-02 01:44:00,1.11715,1.1173,1.11702,1.11712,18600000.0
2007-05-02 01:45:00,1.11729,1.11751,1.117,1.11707,21400000.0
2007-05-02 01:46:00,1.118,1.118,1.1179,1.118,14200000.0
2007-05-02 01:47:00,1.1179,1.118,1.1179,1.1179,14200000.0
2007-05-02 01:48:00,1.11731,1.11786,1.11726,1.11728,14200000.0
2007-05-02 01:49:00,1.11748,1.1176,1.11728,1.11733,17800000.0
2007-05-02 01:50:00,1.11726,1.11733,1.11715,1.11726,13000000.0
2007-05-02 01:51:00,1.11712,1.11738,1.11698,1.11738,11200000.0
2007-05-02 01:52:00,1.11739,1.11763,1.11725,1.11738,21600000.0
2007-05-02 01:53:00,1.11752,1.11782,1.11724,1.11738,16400000.0
2007-05-02 01:54:00,1.11743,1.11743,1.11729,1.11741,20200000.0
2007-05-02 01:55:00,1.11772,1.11791,1.1173,1.11785,15600000.0
2007-05-02 01:56:00,1.11736,1.11736,1.11703,1.11703,15400000.0
2007-05-02 01:57:00,1.11751,1.11755,1.11709,1.11723,15200000.0
2007-05-02 01:58:00,1.1174,1.1174,1.11732,1.11732,2600000.0
2007-05-02 01:59:00,1.1178,1.1178,1.1177,1.1177,26600000.0
2007-05-02 02:00:00,1.11752,1.11752,1.11694,1.11694,26600000.0
2007-05-02 02:01:00,1.11726,1.11741,1.11718,1.11729,14000000.0
2007-05-02 02:02:00,1.11714,1.11714,1.11691,1.11698,8400000.0
2007-05-02 02:03:00,1.11713,1.11713,1.11709,1.11709,3200000.0
2007-05-02 02:04:00,1.11723,1.11743,1.11702,1.11709,18000000.0
2007-05-02 02:05:00,1.117,1.11717,1.11677,1.11714,17400000.0
2007-05-02 02:06:00,1.11733,1.11757,1.11721,1.11749,21800000.0
2007-05-02 02:07:00,1.11738,1.11758,1.11729,1.11733,18400000.0
2007-05-02 02:08:00,1.11704,1.11755,1.11704,1.11714,10600000.0
2007-05-02 02:09:00,1.1179,1.118,1.1179,1.118,13800000.0
2007-05-02 02:10:00,1.11753,1.11761,1.11724,1.1173,13800000.0
2007-05-02 02:11:00,1.11757,1.11759,1.11715,1.11732,15800000.0
2007-05-02 02:12:00,1.11742,1.11744,1.11708,1.11711,6200000.0
2007-05-02 02:13:00,1.11731,1.11731,1.11713,1.11713,4000000.0
2007-05-02 02:14:00,1.11698,1.11736,1.11698,1.11736,2600000.0
2007-05-02 02:15:00,1.11691,1.1176,1.11691,1.11752,18000000.0
2007-05-02 02:16:00,1.11716,1.11727,1.11677,1.11727,18800000.0
2007-05-02 02:17:00,1.11686,1.11715,1.11686,1.11715,11000000.0
2007-05-02 02:18:00,1.11706,1.11706,1.11696,1.11696,3200000.0
2007-05-02 02:19:00,1.11686,1.11686,1.11684,1.11684,3200000.0
2007-05-02 02:20:00,1.11699,1.11715,1.11683,1.11708,14000000.0
2007-05-02 02:21:00,1.11671,1.11674,1.11657,1.11673,10000000.0
2007-05-02 02:22:00,1.11677,1.11714,1.11671,1.11714,19800000.0
2007-05-02 02:23:00,1.1171,1.11739,1.11675,1.1169,14000000.0
2007-05-02 02:24:00,1.11646,1.11685,1.11646,1.11672,19600000.0
2007-05-02 02:26:00,1.1172,1.1172,1.1172,1.1172,9000000.0
2007-05-02 02:28:00,1.11678,1.11727,1.11667,1.11727,9000000.0
2007-05-02 02:29:00,1.11754,1.11754,1.11671,1.11671,9800000.0
2007-05-02 02:30:00,1.11677,1.11721,1.11664,1.11701,17200000.0
2007-05-02 02:31:00,1.11706,1.11746,1.11706,1.11718,26600000.0
2007-05-02 02:32:00,1.11702,1.11728,1.11683,1.11683,5600000.0
2007-05-02 02:33:00,1.1168,1.11693,1.11667,1.11693,23800000.0
2007-05-02 02:34:00,1.11732,1.11732,1.11665,1.11682,11600000.0
2007-05-02 02:35:00,1.11674,1.11678,1.11629,1.11678,11000000.0
2007-05-02 02:36:00,1.11715,1.11715,1.11681,1.11688,13800000.0
2007-05-02 02:38:00,1.11716,1.11728,1.11665,1.11697,20200000.0
2007-05-02 02:39:00,1.11685,1.11705,1.11676,1.11701,15400000.0
2007-05-02 02:40:00,1.11697,1.11712,1.11697,1.11698,5600000.0
2007-05-02 02:41:00,1.1174,1.1175,1.1174,1.1175,11000000.0
2007-05-02 02:42:00,1.11697,1.11723,1.11697,1.11703,11000000.0
2007-05-02 02:43:00,1.11708,1.11724,1.11664,1.11708,9800000.0
2007-05-02 02:44:00,1.1175,1.1175,1.1175,1.1175,31000000.0
2007-05-02 02:45:00,1.1177,1.1177,1.1176,1.1176,31000000.0
2007-05-02 02:46:00,1.11694,1.11739,1.11677,1.1169,31000000.0
2007-05-02 02:47:00,1.11697,1.11705,1.11697,1.11705,10600000.0
2007-05-02 02:48:00,1.1178,1.1178,1.1176,1.1176,9200000.0
2007-05-02 02:49:00,1.11709,1.11711,1.11688,1.11699,9200000.0
2007-05-02 02:50:00,1.11687,1.11722,1.11687,1.11722,4800000.0
2007-05-02 02:51:00,1.11681,1.11694,1.11676,1.11676,17600000.0
2007-05-02 02:52:00,1.11684,1.11684,1.11628,1.11633,10800000.0
2007-05-02 02:53:00,1.11599,1.11682,1.11599,1.11643,14200000.0
2007-05-02 02:54:00,1.11666,1.11735,1.11666,1.11711,38200000.0
2007-05-02 02:55:00,1.11686,1.11718,1.11667,1.11684,12800000.0
2007-05-02 02:56:00,1.11659,1.11742,1.11659,1.11698,23800000.0
2007-05-02 02:57:00,1.1172,1.1173,1.1172,1.1172,6800000.0
2007-05-02 02:58:00,1.11661,1.11687,1.11635,1.11687,6800000.0
2007-05-02 02:59:00,1.11671,1.11705,1.11671,1.11694,15600000.0
2007-05-02 03:00:00,1.11648,1.11733,1.11648,1.11677,8400000.0
2007-05-02 03:01:00,1.11703,1.11777,1.11693,1.11693,8000000.0
2007-05-02 03:02:00,1.11741,1.11755,1.11677,1.11755,20400000.0
2007-05-02 03:03:00,1.11702,1.11722,1.11641,1.11693,25200000.0
2007-05-02 03:04:00,1.11726,1.11792,1.1172,1.11748,22200000.0
2007-05-02 03:05:00,1.11738,1.11771,1.11734,1.11771,20200000.0
2007-05-02 03:06:00,1.11732,1.11755,1.11716,1.1174,14800000.0
2007-05-02 03:07:00,1.11723,1.11732,1.11698,1.11698,6800000.0
2007-05-02 03:08:00,1.11707,1.11725,1.1164,1.11713,12800000.0
2007-05-02 03:09:00,1.11683,1.11688,1.11665,1.11672,8000000.0
2007-05-02 03:10:00,1.11676,1.11697,1.11636,1.11636,15600000.0
2007-05-02 03:11:00,1.11659,1.11659,1.11631,1.11656,5000000.0
2007-05-02 03:12:00,1.11632,1.11649,1.11616,1.11644,14400000.0
2007-05-02 03:13:00,1.11594,1.11594,1.11578,1.1159,11200000.0
2007-05-02 03:14:00,1.11528,1.11625,1.11528,1.11583,24600000.0
2007-05-02 03:15:00,1.11584,1.11584,1.11553,1.11577,34200000.0
2007-05-02 03:16:00,1.1153,1.1157,1.11526,1.11526,15200000.0
2007-05-02 03:17:00,1.11557,1.11636,1.11552,1.11567,25800000.0
2007-05-02 03:18:00,1.11615,1.11615,1.11591,1.11591,4000000.0
2007-05-02 03:19:00,1.11602,1.11607,1.11586,1.11586,5800000.0
2007-05-02 03:20:00,1.11593,1.11621,1.11593,1.11615,19000000.0
2007-05-02 03:21:00,1.11628,1.11636,1.11611,1.11611,18800000.0
2007-05-02 03:22:00,1.11633,1.11633,1.11592,1.11592,11800000.0
2007-05-02 03:23:00,1.11565,1.11599,1.11565,1.11599,13200000.0
2007-05-02 03:24:00,1.11607,1.11624,1.11607,1.11624,2600000.0
2007-05-02 03:25:00,1.11606,1.11701,1.11606,1.11649,10400000.0
2007-05-02 03:26:00,1.1166,1.11685,1.1161,1.11685,4800000.0
2007-05-02 03:27:00,1.11621,1.11653,1.11615,1.11615,8600000.0
2007-05-02 03:28:00,1.11616,1.11644,1.11616,1.11644,16400000.0
2007-05-02 03:29:00,1.11616,1.11647,1.11598,1.11601,11600000.0
2007-05-02 03:30:00,1.1164,1.11658,1.11617,1.11639,14000000.0
2007-05-02 03:31:00,1.11633,1.11657,1.11623,1.11657,21600000.0
2007-05-02 03:32:00,1.11687,1.11687,1.11662,1.11662,8200000.0
2007-05-02 03:33:00,1.11679,1.11679,1.11644,1.11644,3200000.0
2007-05-02 03:34:00,1.1165,1.11651,1.11645,1.11651,13000000.0
2007-05-02 03:35:00,1.1164,1.11678,1.1164,1.11677,18200000.0
2007-05-02 03:36:00,1.11662,1.11676,1.11654,1.11676,8200000.0
2007-05-02 03:37:00,1.11692,1.11692,1.11649,1.11661,12200000.0
2007-05-02 03:38:00,1.11655,1.11662,1.11583,1.11598,13000000.0
2007-05-02 03:39:00,1.11648,1.1168,1.11648,1.11648,7400000.0
2007-05-02 03:40:00,1.11686,1.11686,1.11633,1.11633,7400000.0
2007-05-02 03:41:00,1.11664,1.11664,1.11639,1.11639,8400000.0
2007-05-02 03:42:00,1.11626,1.11668,1.11616,1.11616,5600000.0
2007-05-02 03:43:00,1.1166,1.1166,1.11635,1.11635,4400000.0
2007-05-02 03:44:00,1.11641,1.11686,1.11622,1.1164,12800000.0
2007-05-02 03:45:00,1.11658,1.11695,1.11658,1.11695,5600000.0
2007-05-02 03:46:00,1.11617,1.11685,1.11617,1.11685,13400000.0
2007-05-02 03:47:00,1.11691,1.11691,1.11647,1.1166,24400000.0
2007-05-02 03:48:00,1.11663,1.11678,1.11654,1.11678,27400000.0
2007-05-02 03:49:00,1.11684,1.11684,1.11638,1.11638,13000000.0
2007-05-02 03:50:00,1.1163,1.11698,1.11618,1.11651,20400000.0
2007-05-02 03:51:00,1.11618,1.11655,1.11618,1.11643,12400000.0
2007-05-02 03:52:00,1.11616,1.11633,1.11589,1.11617,18400000.0
2007-05-02 03:53:00,1.11632,1.11637,1.11617,1.11621,19600000.0
2007-05-02 03:54:00,1.11615,1.11646,1.11604,1.1162,27200000.0
2007-05-02 03:55:00,1.11622,1.11623,1.11602,1.11621,22800000.0
2007-05-02 03:56:00,1.11606,1.11669,1.11606,1.1165,24400000.0
2007-05-02 03:57:00,1.11606,1.11635,1.11584,1.11613,7800000.0
2007-05-02 03:58:00,1.1167,1.1167,1.1166,1.1167,8200000.0
2007-05-02 03:59:00,1.11607,1.11632,1.11607,1.11616,8200000.0
2007-05-02 04:00:00,1.11599,1.11632,1.11599,1.11611,19400000.0
2007-05-02 04:01:00,1.1166,1.11664,1.11629,1.11632,17400000.0
2007-05-02 04:02:00,1.11643,1.11679,1.11624,1.11637,18600000.0
2007-05-02 04:03:00,1.1166,1.1166,1.1166,1.1166,10600000.0
2007-05-02 04:04:00,1.11636,1.11636,1.11593,1.11615,10600000.0
2007-05-02 04:05:00,1.11602,1.11657,1.11593,1.11593,6800000.0
2007-05-02 04:06:00,1.11609,1.11609,1.11604,1.11604,3600000.0
2007-05-02 04:07:00,1.11639,1.11674,1.11615,1.11664,28000000.0
2007-05-02 04:08:00,1.11662,1.11714,1.11662,1.11685,11800000.0
2007-05-02 04:09:00,1.1166,1.11663,1.11612,1.11614,13800000.0
2007-05-02 04:10:00,1.11632,1.11655,1.11597,1.11655,7800000.0
2007-05-02 04:11:00,1.11636,1.11636,1.11601,1.11601,5800000.0
2007-05-02 04:12:00,1.11576,1.11576,1.11543,1.11543,10200000.0
2007-05-02 04:13:00,1.11597,1.11618,1.11597,1.11618,6800000.0
2007-05-02 04:14:00,1.11602,1.11638,1.11602,1.11629,14600000.0
2007-05-02 04:15:00,1.11617,1.11634,1.11612,1.11613,14800000.0
2007-05-02 04:16:00,1.11576,1.11595,1.11536,1.11591,15400000.0
2007-05-02 04:17:00,1.11616,1.11655,1.11605,1.11641,9200000.0
2007-05-02 04:18:00,1.11617,1.11643,1.116,1.11602,9000000.0
2007-05-02 04:19:00,1.11605,1.1163,1.11604,1.11604,7800000.0
2007-05-02 04:20:00,1.11632,1.11659,1.11625,1.11639,6200000.0
2007-05-02 04:21:00,1.11645,1.11648,1.11632,1.11645,9800000.0
2007-05-02 04:22:00,1.11621,1.11658,1.11579,1.11645,9800000.0
2007-05-02 04:23:00,1.11639,1.11669,1.11639,1.11645,18200000.0
2007-05-02 04:24:00,1.11636,1.11675,1.11636,1.11646,16800000.0
2007-05-02 04:25:00,1.11672,1.11677,1.11665,1.11675,16800000.0
2007-05-02 04:26:00,1.11646,1.11682,1.11645,1.11649,17600000.0
2007-05-02 04:27:00,1.11671,1.11686,1.11654,1.11675,10800000.0
2007-05-02 04:28:00,1.11626,1.11641,1.11623,1.11623,8600000.0
2007-05-02 04:29:00,1.1163,1.11661,1.1161,1.1161,18400000.0
2007-05-02 04:30:00,1.11644,1.11644,1.11623,1.11623,8200000.0
2007-05-02 04:31:00,1.1168,1.117,1.1168,1.1168,5800000.0
2007-05-02 04:32:00,1.1168,1.1168,1.11611,1.11611,5800000.0
2007-05-02 04:33:00,1.11646,1.1165,1.11646,1.1165,2600000.0
2007-05-02 04:34:00,1.11633,1.11633,1.11585,1.11607,5800000.0
2007-05-02 04:35:00,1.11638,1.11638,1.11623,1.11623,5000000.0
2007-05-02 04:36:00,1.11624,1.11651,1.11621,1.11651,7200000.0
2007-05-02 04:37:00,1.11636,1.11669,1.11609,1.11669,22200000.0
2007-05-02 04:38:00,1.11607,1.11677,1.11607,1.11656,27600000.0
2007-05-02 04:39:00,1.11652,1.11659,1.11625,1.11627,12400000.0
2007-05-02 04:40:00,1.11654,1.11699,1.11631,1.11631,17200000.0
2007-05-02 04:41:00,1.11651,1.11651,1.11625,1.11625,3600000.0
2007-05-02 04:42:00,1.11678,1.11678,1.11632,1.11632,9600000.0
2007-05-02 04:43:00,1.11651,1.11651,1.11612,1.11612,13800000.0
2007-05-02 04:44:00,1.1162,1.11642,1.11601,1.11601,12400000.0
2007-05-02 04:45:00,1.11604,1.11622,1.11578,1.11622,30000000.0
2007-05-02 04:46:00,1.11633,1.11648,1.11605,1.11606,27800000.0
2007-05-02 04:47:00,1.11593,1.11619,1.11552,1.11552,11600000.0
2007-05-02 04:49:00,1.11588,1.11625,1.11572,1.11572,20400000.0
2007-05-02 04:50:00,1.11563,1.11591,1.11563,1.11591,5600000.0
2007-05-02 04:51:00,1.11594,1.11619,1.11542,1.11565,7200000.0
2007-05-02 04:52:00,1.1164,1.1164,1.1163,1.1164,16400000.0
2007-05-02 04:53:00,1.11568,1.11618,1.11568,1.11597,16400000.0
2007-05-02 04:54:00,1.11572,1.11581,1.11568,1.11578,13800000.0
2007-05-02 04:55:00,1.11583,1.11619,1.11568,1.11605,19400000.0
2007-05-02 04:56:00,1.11593,1.11593,1.11542,1.11542,11600000.0
2007-05-02 04:57:00,1.11556,1.11571,1.11553,1.11571,4200000.0
2007-05-02 04:58:00,1.11557,1.1158,1.1155,1.11561,15400000.0
2007-05-02 04:59:00,1.1163,1.1164,1.1161,1.1164,8200000.0
2007-05-02 05:00:00,1.11598,1.11622,1.11595,1.11595,8200000.0
2007-05-02 05:02:00,1.11611,1.11633,1.1159,1.11601,9400000.0
2007-05-02 05:03:00,1.11631,1.11652,1.11581,1.11587,12800000.0
2007-05-02 05:04:00,1.11606,1.11614,1.11552,1.11588,13000000.0
2007-05-02 05:06:00,1.11615,1.11629,1.11591,1.11601,16200000.0
2007-05-02 05:07:00,1.11584,1.11596,1.11584,1.11596,2600000.0
2007-05-02 05:08:00,1.11561,1.11583,1.11561,1.11566,13400000.0
2007-05-02 05:09:00,1.11587,1.11607,1.11587,1.11607,10600000.0
2007-05-02 05:10:00,1.11585,1.11601,1.1153,1.1153,25800000.0
2007-05-02 05:11:00,1.11596,1.11596,1.11538,1.11556,10000000.0
2007-05-02 05:12:00,1.11563,1.1163,1.11563,1.11594,8600000.0
2007-05-02 05:13:00,1.11589,1.11589,1.11558,1.11558,10600000.0
2007-05-02 05:14:00,1.11573,1.11596,1.11532,1.11534,10800000.0
2007-05-02 05:15:00,1.11566,1.11567,1.11533,1.11533,15600000.0
2007-05-02 05:16:00,1.1155,1.11584,1.11529,1.11564,19200000.0
2007-05-02 05:17:00,1.11526,1.11526,1.11501,1.1151,14400000.0
2007-05-02 05:18:00,1.11513,1.11547,1.11497,1.11502,9800000.0
2007-05-02 05:19:00,1.11509,1.11533,1.11471,1.11471,18400000.0
2007-05-02 05:20:00,1.11505,1.11538,1.11495,1.11496,18000000.0
2007-05-02 05:21:00,1.11508,1.11589,1.11505,1.11557,27400000.0
2007-05-02 05:22:00,1.11562,1.11576,1.11528,1.11528,9600000.0
2007-05-02 05:23:00,1.11537,1.11573,1.11537,1.11548,10000000.0
2007-05-02 05:24:00,1.11531,1.11592,1.11531,1.11589,18400000.0
2007-05-02 05:25:00,1.11541,1.1156,1.11524,1.1156,10800000.0
2007-05-02 05:26:00,1.11571,1.11571,1.11524,1.11553,19000000.0
2007-05-02 05:27:00,1.11528,1.11528,1.11522,1.11522,2600000.0
2007-05-02 05:28:00,1.11529,1.11548,1.11529,1.11532,10600000.0
2007-05-02 05:29:00,1.11517,1.11549,1.11516,1.11528,21600000.0
2007-05-02 05:30:00,1.11548,1.11556,1.11544,1.11544,4200000.0
2007-05-02 05:31:00,1.11571,1.11582,1.11531,1.11572,10000000.0
2007-05-02 05:32:00,1.11573,1.11588,1.1155,1.11588,11200000.0
2007-05-02 05:33:00,1.11595,1.11595,1.11546,1.11555,15200000.0
2007-05-02 05:34:00,1.11586,1.11586,1.11539,1.11558,13800000.0
2007-05-02 05:35:00,1.1153,1.1157,1.1153,1.11568,18800000.0
2007-05-02 05:36:00,1.11551,1.1158,1.11532,1.11577,20200000.0
2007-05-02 05:37:00,1.11566,1.11576,1.1154,1.11548,9600000.0
2007-05-02 05:38:00,1.11542,1.11552,1.11532,1.11532,6800000.0
2007-05-02 05:39:00,1.11528,1.11576,1.11518,1.11546,30800000.0
2007-05-02 05:40:00,1.11523,1.11574,1.11484,1.11521,13200000.0
2007-05-02 05:41:00,1.11532,1.11542,1.11506,1.11509,23600000.0
2007-05-02 05:42:00,1.11547,1.11579,1.11512,1.11549,9400000.0
2007-05-02 05:43:00,1.11555,1.11564,1.11506,1.11518,14400000.0
2007-05-02 05:44:00,1.11499,1.11512,1.11499,1.11503,11200000.0
2007-05-02 05:45:00,1.11512,1.11561,1.11512,1.11537,22200000.0
2007-05-02 05:46:00,1.11546,1.11556,1.1153,1.11556,13400000.0
2007-05-02 05:47:00,1.11551,1.11551,1.11517,1.11521,12800000.0
2007-05-02 05:48:00,1.11497,1.11523,1.11497,1.11502,21400000.0
2007-05-02 05:49:00,1.1151,1.11532,1.11496,1.11512,19000000.0
2007-05-02 05:50:00,1.11502,1.11511,1.11485,1.11511,7800000.0
2007-05-02 05:51:00,1.11541,1.11541,1.11515,1.11515,2600000.0
2007-05-02 05:52:00,1.11497,1.11516,1.11477,1.11483,23400000.0
2007-05-02 05:53:00,1.11487,1.11505,1.11473,1.11473,9800000.0
2007-05-02 05:54:00,1.11521,1.11521,1.11494,1.11504,23600000.0
2007-05-02 05:55:00,1.11506,1.11534,1.1149,1.11534,13000000.0
2007-05-02 05:56:00,1.11523,1.11527,1.11504,1.11509,11200000.0
2007-05-02 05:57:00,1.11494,1.11546,1.11494,1.11506,7200000.0
2007-05-02 05:58:00,1.11515,1.11571,1.11515,1.11536,16600000.0
2007-05-02 05:59:00,1.11555,1.11558,1.11479,1.11558,13400000.0
2007-05-02 06:00:00,1.1158,1.1159,1.1158,1.1158,13800000.0
2007-05-02 06:01:00,1.1159,1.1159,1.1159,1.1159,13800000.0
2007-05-02 06:02:00,1.11556,1.11556,1.11506,1.1154,13800000.0
2007-05-02 06:03:00,1.11517,1.11555,1.11514,1.11541,13000000.0
2007-05-02 06:04:00,1.11514,1.1154,1.11507,1.11509,19400000.0
2007-05-02 06:05:00,1.11562,1.11562,1.11464,1.11464,13800000.0
2007-05-02 06:06:00,1.1151,1.11551,1.11501,1.11551,12200000.0
2007-05-02 06:07:00,1.11512,1.11558,1.11512,1.11533,11600000.0
2007-05-02 06:08:00,1.1158,1.1159,1.1157,1.1157,11600000.0
2007-05-02 06:09:00,1.11514,1.11536,1.11514,1.11528,11600000.0
2007-05-02 06:10:00,1.11525,1.11549,1.11525,1.11525,15000000.0
2007-05-02 06:11:00,1.1151,1.11534,1.1148,1.11533,24800000.0
2007-05-02 06:12:00,1.11542,1.11567,1.11538,1.11552,5800000.0
2007-05-02 06:13:00,1.11562,1.11571,1.1152,1.11557,30600000.0
2007-05-02 06:14:00,1.11561,1.11561,1.11533,1.11543,13400000.0
2007-05-02 06:15:00,1.11541,1.11549,1.11536,1.11549,14400000.0
2007-05-02 06:16:00,1.11533,1.11533,1.11516,1.11516,5000000.0
2007-05-02 06:17:00,1.11512,1.11547,1.1151,1.11522,18400000.0
2007-05-02 06:18:00,1.11496,1.11525,1.11496,1.11525,6200000.0
2007-05-02 06:19:00,1.11507,1.11527,1.1146,1.11494,17200000.0
2007-05-02 06:20:00,1.11507,1.11514,1.11496,1.11504,23800000.0
2007-05-02 06:21:00,1.11494,1.11531,1.11474,1.11474,6800000.0
2007-05-02 06:22:00,1.11521,1.11547,1.11489,1.11547,27600000.0
2007-05-02 06:23:00,1.11502,1.11502,1.11483,1.11483,4200000.0
2007-05-02 06:24:00,1.11504,1.11518,1.11477,1.11484,24600000.0
2007-05-02 06:25:00,1.11502,1.11536,1.11496,1.11536,9000000.0
2007-05-02 06:26:00,1.11526,1.11538,1.11502,1.11519,28600000.0
2007-05-02 06:27:00,1.11509,1.11558,1.11509,1.11529,8000000.0
2007-05-02 06:28:00,1.11572,1.11572,1.11488,1.11549,8400000.0
2007-05-02 06:29:00,1.11529,1.11569,1.11487,1.11524,13800000.0
2007-05-02 06:30:00,1.11548,1.11575,1.11507,1.11507,23000000.0
2007-05-02 06:31:00,1.11538,1.11539,1.11502,1.11537,9400000.0
2007-05-02 06:32:00,1.11524,1.11532,1.11524,1.11532,5000000.0
2007-05-02 06:33:00,1.11481,1.11568,1.11481,1.11568,14000000.0
2007-05-02 06:34:00,1.1158,1.116,1.1158,1.116,24600000.0
2007-05-02 06:35:00,1.11578,1.11623,1.11553,1.11565,24600000.0
2007-05-02 06:36:00,1.1157,1.11594,1.1157,1.11585,16200000.0
2007-05-02 06:37:00,1.11579,1.11642,1.11579,1.11602,16000000.0
2007-05-02 06:38:00,1.11592,1.11594,1.11575,1.11594,12200000.0
2007-05-02 06:39:00,1.11543,1.11579,1.11543,1.11579,6400000.0
2007-05-02 06:40:00,1.11499,1.11509,1.11487,1.11489,8600000.0
2007-05-02 06:41:00,1.11486,1.11486,1.11452,1.11452,3600000.0
2007-05-02 06:42:00,1.11486,1.11498,1.11441,1.11498,9000000.0
2007-05-02 06:43:00,1.11455,1.11497,1.11425,1.11497,9000000.0
2007-05-02 06:44:00,1.11465,1.1148,1.11447,1.11458,12400000.0
2007-05-02 06:45:00,1.1147,1.1147,1.11444,1.11454,13600000.0
2007-05-02 06:46:00,1.11455,1.11455,1.11407,1.11408,7400000.0
2007-05-02 06:47:00,1.11401,1.11447,1.11401,1.1143,10000000.0
2007-05-02 06:48:00,1.11421,1.1143,1.11355,1.11355,13600000.0
2007-05-02 06:49:00,1.11442,1.11447,1.11379,1.11407,24400000.0
2007-05-02 06:50:00,1.1141,1.11453,1.1141,1.11445,18600000.0
2007-05-02 06:51:00,1.11461,1.11491,1.11448,1.11471,24200000.0
2007-05-02 06:52:00,1.11484,1.11523,1.11484,1.11523,24600000.0
2007-05-02 06:53:00,1.11489,1.11521,1.11489,1.11521,3200000.0
2007-05-02 06:54:00,1.11453,1.11514,1.11429,1.11514,8800000.0
2007-05-02 06:55:00,1.11479,1.1151,1.11473,1.11473,17000000.0
2007-05-02 06:56:00,1.11494,1.11546,1.11494,1.11537,11600000.0
2007-05-02 06:57:00,1.11507,1.11509,1.11498,1.11503,7400000.0
2007-05-02 06:58:00,1.11523,1.11561,1.11495,1.11561,6000000.0
2007-05-02 06:59:00,1.1154,1.1154,1.1154,1.1154,13000000.0
2007-05-02 07:00:00,1.11523,1.11523,1.1148,1.11484,13000000.0
2007-05-02 07:01:00,1.11478,1.11535,1.11478,1.11535,5200000.0
2007-05-02 07:02:00,1.1151,1.11521,1.11498,1.11521,19800000.0
2007-05-02 07:03:00,1.11506,1.11544,1.11506,1.11533,19400000.0
2007-05-02 07:04:00,1.1156,1.1157,1.1155,1.1156,23000000.0
2007-05-02 07:05:00,1.11502,1.11525,1.11476,1.11491,23000000.0
2007-05-02 07:06:00,1.11488,1.11503,1.11485,1.11485,9400000.0
2007-05-02 07:07:00,1.11495,1.11521,1.11479,1.11521,7600000.0
2007-05-02 07:08:00,1.11495,1.11518,1.11472,1.11472,33400000.0
2007-05-02 07:09:00,1.11503,1.11534,1.1147,1.1147,7200000.0
2007-05-02 07:10:00,1.11495,1.11495,1.11468,1.11471,16200000.0
2007-05-02 07:11:00,1.1146,1.11505,1.1146,1.11482,23000000.0
2007-05-02 07:12:00,1.11543,1.11543,1.11513,1.11539,8800000.0
2007-05-02 07:13:00,1.11505,1.1155,1.11505,1.11533,20400000.0
2007-05-02 07:14:00,1.11475,1.11493,1.11475,1.11487,5800000.0
2007-05-02 07:15:00,1.11497,1.11497,1.11467,1.11489,6800000.0
2007-05-02 07:16:00,1.11529,1.11529,1.11472,1.11477,7400000.0
2007-05-02 07:17:00,1.1156,1.1157,1.1155,1.1155,16400000.0
2007-05-02 07:18:00,1.11485,1.11527,1.11485,1.11501,16400000.0
2007-05-02 07:19:00,1.11504,1.1153,1.11487,1.11524,11800000.0
2007-05-02 07:20:00,1.11511,1.11537,1.11504,1.11515,8400000.0
2007-05-02 07:21:00,1.11531,1.11558,1.11521,1.11529,15400000.0
2007-05-02 07:22:00,1.1157,1.1157,1.1156,1.1156,17800000.0
2007-05-02 07:23:00,1.11511,1.11543,1.115,1.115,17800000.0
2007-05-02 07:24:00,1.11521,1.11536,1.11488,1.11523,22800000.0
2007-05-02 07:25:00,1.11513,1.11585,1.11468,1.11468,9400000.0
2007-05-02 07:26:00,1.11537,1.11543,1.11507,1.11507,8800000.0
2007-05-02 07:27:00,1.1152,1.11563,1.1152,1.11563,3200000.0
2007-05-02 07:28:00,1.11572,1.11572,1.11512,1.11512,7400000.0
2007-05-02 07:29:00,1.11518,1.11561,1.11511,1.11521,8800000.0
2007-05-02 07:30:00,1.11518,1.11542,1.11518,1.11521,17000000.0
2007-05-02 07:31:00,1.11499,1.11523,1.11449,1.11495,19200000.0
2007-05-02 07:32:00,1.11503,1.11535,1.11498,1.11498,20200000.0
2007-05-02 07:33:00,1.11501,1.11545,1.11501,1.11545,8200000.0
2007-05-02 07:34:00,1.11551,1.11551,1.11517,1.11542,7600000.0
2007-05-02 07:35:00,1.11517,1.11541,1.11517,1.11527,17800000.0
2007-05-02 07:36:00,1.11566,1.11566,1.1153,1.1153,5600000.0
2007-05-02 07:37:00,1.11547,1.11549,1.11523,1.11535,13600000.0
2007-05-02 07:38:00,1.11531,1.11531,1.11521,1.11524,16000000.0
2007-05-02 07:39:00,1.11531,1.1156,1.11523,1.11523,5800000.0
2007-05-02 07:40:00,1.11552,1.11578,1.11544,1.11545,20400000.0
2007-05-02 07:41:00,1.11545,1.11577,1.11539,1.11577,8600000.0
2007-05-02 07:42:00,1.11555,1.11582,1.11555,1.1158,25200000.0
2007-05-02 07:43:00,1.1157,1.11626,1.11566,1.1159,7200000.0
2007-05-02 07:44:00,1.1161,1.11625,1.1161,1.11611,9200000.0
2007-05-02 07:45:00,1.1164,1.1166,1.1164,1.1166,14000000.0
2007-05-02 07:46:00,1.11611,1.11612,1.11583,1.11583,14000000.0
2007-05-02 07:47:00,1.11588,1.11588,1.11552,1.1156,9400000.0
2007-05-02 07:48:00,1.11563,1.11587,1.11552,1.11553,34800000.0
2007-05-02 07:49:00,1.11562,1.11573,1.11556,1.11571,21000000.0
2007-05-02 07:50:00,1.11608,1.11608,1.11557,1.11557,9000000.0
2007-05-02 07:51:00,1.1157,1.116,1.11561,1.11582,23600000.0
2007-05-02 07:52:00,1.11608,1.1164,1.1159,1.11612,12000000.0
2007-05-02 07:53:00,1.11668,1.11668,1.11599,1.11616,23200000.0
2007-05-02 07:54:00,1.11601,1.11601,1.11595,1.11595,3200000.0
2007-05-02 07:55:00,1.11604,1.11604,1.11552,1.11555,7800000.0
2007-05-02 07:56:00,1.11567,1.11592,1.11534,1.11574,22000000.0
2007-05-02 07:57:00,1.11566,1.11597,1.11506,1.1156,14000000.0
2007-05-02 07:58:00,1.11603,1.11614,1.1157,1.11574,16400000.0
2007-05-02 07:59:00,1.11593,1.11623,1.11579,1.11593,27400000.0
2007-05-02 08:00:00,1.11586,1.11599,1.11546,1.11546,10000000.0
2007-05-02 08:01:00,1.11499,1.11507,1.11461,1.11495,24600000.0
2007-05-02 08:02:00,1.11499,1.11502,1.11466,1.11469,15600000.0
2007-05-02 08:03:00,1.11498,1.1156,1.11498,1.11522,11200000.0
2007-05-02 08:04:00,1.11515,1.11547,1.11515,1.1152,11800000.0
2007-05-02 08:05:00,1.11496,1.11496,1.11445,1.11445,8200000.0
2007-05-02 08:06:00,1.1149,1.11517,1.11488,1.11517,6600000.0
2007-05-02 08:07:00,1.11511,1.11549,1.11501,1.11501,13400000.0
2007-05-02 08:08:00,1.11513,1.11521,1.11487,1.11521,14200000.0
2007-05-02 08:09:00,1.11499,1.11533,1.11499,1.11513,11400000.0
2007-05-02 08:10:00,1.11507,1.11535,1.11483,1.11535,6800000.0
2007-05-02 08:11:00,1.11532,1.11562,1.11524,1.11562,18000000.0
2007-05-02 08:12:00,1.11566,1.11593,1.1156,1.1156,10800000.0
2007-05-02 08:13:00,1.11551,1.11586,1.11551,1.11551,17200000.0
2007-05-02 08:14:00,1.11532,1.1155,1.11504,1.11504,17200000.0
2007-05-02 08:15:00,1.11522,1.11534,1.11505,1.11505,17600000.0
2007-05-02 08:16:00,1.11521,1.11539,1.11519,1.11525,16200000.0
2007-05-02 08:17:00,1.11505,1.11518,1.11481,1.11481,23800000.0
2007-05-02 08:18:00,1.11553,1.11599,1.11497,1.11599,13400000.0
2007-05-02 08:19:00,1.11603,1.11603,1.11501,1.11501,5600000.0
2007-05-02 08:20:00,1.11542,1.11542,1.11491,1.11509,21400000.0
2007-05-02 08:21:00,1.11511,1.11572,1.11511,1.11523,10000000.0
2007-05-02 08:22:00,1.11554,1.11554,1.11512,1.11547,6800000.0
2007-05-02 08:23:00,1.11559,1.11583,1.11552,1.11552,17800000.0
2007-05-02 08:24:00,1.1156,1.11598,1.11538,1.11556,40000000.0
2007-05-02 08:25:00,1.11551,1.11584,1.11551,1.11584,14000000.0
2007-05-02 08:26:00,1.1156,1.11612,1.1156,1.1159,13400000.0
2007-05-02 08:27:00,1.11595,1.11617,1.11559,1.1161,25200000.0
2007-05-02 08:28:00,1.11611,1.11611,1.11576,1.11596,11200000.0
2007-05-02 08:29:00,1.11573,1.11577,1.11544,1.11568,9800000.0
2007-05-02 08:30:00,1.11596,1.11596,1.11574,1.11574,5000000.0
2007-05-02 08:31:00,1.11569,1.11589,1.11521,1.11521,17000000.0
2007-05-02 08:32:00,1.1156,1.11582,1.1156,1.11582,3600000.0
2007-05-02 08:33:00,1.11573,1.11619,1.1156,1.11578,16000000.0
2007-05-02 08:34:00,1.11539,1.11579,1.11539,1.11579,13800000.0
2007-05-02 08:35:00,1.11552,1.11563,1.11513,1.11542,6800000.0
2007-05-02 08:36:00,1.11537,1.11572,1.11537,1.11539,9800000.0
2007-05-02 08:37:00,1.1156,1.11577,1.1153,1.11533,39200000.0
2007-05-02 08:38:00,1.11522,1.11556,1.11522,1.1154,11200000.0
2007-05-02 08:39:00,1.11576,1.11576,1.11565,1.11565,2600000.0
2007-05-02 08:40:00,1.11546,1.11586,1.11516,1.11516,13000000.0
2007-05-02 08:41:00,1.11585,1.11585,1.11518,1.11527,12800000.0
2007-05-02 08:42:00,1.11549,1.11576,1.11524,1.11524,23800000.0
2007-05-02 08:43:00,1.11539,1.11568,1.11527,1.11539,25200000.0
2007-05-02 08:44:00,1.11535,1.11548,1.11535,1.11548,3200000.0
2007-05-02 08:45:00,1.11538,1.11538,1.11506,1.11506,7400000.0
2007-05-02 08:46:00,1.11495,1.1154,1.11495,1.1154,3200000.0
2007-05-02 08:47:00,1.11527,1.11543,1.11477,1.11539,14800000.0
2007-05-02 08:48:00,1.11514,1.11559,1.11514,1.11516,7600000.0
2007-05-02 08:49:00,1.11521,1.11607,1.11521,1.11577,10000000.0
2007-05-02 08:50:00,1.11596,1.11596,1.11575,1.11586,7600000.0
2007-05-02 08:51:00,1.11605,1.11605,1.11523,1.11544,4200000.0
2007-05-02 08:52:00,1.11546,1.11563,1.11544,1.11558,7600000.0
2007-05-02 08:53:00,1.11562,1.11598,1.11562,1.11598,13000000.0
2007-05-02 08:54:00,1.11592,1.11598,1.11542,1.11598,7400000.0
2007-05-02 08:55:00,1.11622,1.11638,1.11587,1.11629,28400000.0
2007-05-02 08:56:00,1.11575,1.11615,1.11575,1.11576,17800000.0
2007-05-02 08:57:00,1.11601,1.11621,1.11581,1.11585,9200000.0
2007-05-02 08:58:00,1.11579,1.11627,1.11569,1.11625,11200000.0
2007-05-02 08:59:00,1.1161,1.1161,1.1161,1.1161,7200000.0
2007-05-02 09:00:00,1.11568,1.11597,1.11561,1.11597,7200000.0
2007-05-02 09:01:00,1.11613,1.11638,1.11583,1.11605,17400000.0
2007-05-02 09:02:00,1.11604,1.11661,1.11604,1.11633,14800000.0
2007-05-02 09:03:00,1.11646,1.11646,1.11595,1.11603,6600000.0
2007-05-02 09:04:00,1.11586,1.11651,1.11586,1.11651,7600000.0
2007-05-02 09:05:00,1.11667,1.11675,1.11652,1.11666,17200000.0
2007-05-02 09:06:00,1.11603,1.11631,1.11595,1.11631,16000000.0
2007-05-02 09:07:00,1.11592,1.1161,1.11578,1.11578,9600000.0
2007-05-02 09:08:00,1.11584,1.11627,1.11563,1.11563,13000000.0
2007-05-02 09:09:00,1.11595,1.1163,1.11576,1.11622,14800000.0
2007-05-02 09:10:00,1.11577,1.11607,1.11568,1.11568,15400000.0
2007-05-02 09:11:00,1.11565,1.11601,1.11551,1.11601,10800000.0
2007-05-02 09:12:00,1.11585,1.11585,1.11562,1.11562,4400000.0
2007-05-02 09:13:00,1.1159,1.116,1.1158,1.1158,16400000.0
2007-05-02 09:14:00,1.11576,1.11576,1.1155,1.11564,16400000.0
2007-05-02 09:15:00,1.11572,1.11572,1.11528,1.11528,5800000.0
2007-05-02 09:16:00,1.11554,1.11573,1.1155,1.1155,8200000.0
2007-05-02 09:17:00,1.11555,1.11596,1.11555,1.11595,11600000.0
2007-05-02 09:18:00,1.11609,1.11609,1.1158,1.11594,10400000.0
2007-05-02 09:19:00,1.11567,1.11578,1.11567,1.11578,5200000.0
2007-05-02 09:20:00,1.11559,1.11567,1.11552,1.11567,5600000.0
2007-05-02 09:21:00,1.1158,1.11584,1.11542,1.11572,17800000.0
2007-05-02 09:22:00,1.11566,1.11593,1.11558,1.11574,13400000.0
2007-05-02 09:23:00,1.11556,1.11573,1.11556,1.11567,3600000.0
2007-05-02 09:24:00,1.11571,1.11596,1.11551,1.11557,20400000.0
2007-05-02 09:25:00,1.11522,1.11529,1.11517,1.11521,11000000.0
2007-05-02 09:26:00,1.11529,1.11575,1.11521,1.11564,15800000.0
2007-05-02 09:27:00,1.11541,1.11583,1.11527,1.11574,17400000.0
2007-05-02 09:28:00,1.11571,1.11581,1.11567,1.11577,6800000.0
2007-05-02 09:29:00,1.11561,1.11579,1.11532,1.11579,22600000.0
2007-05-02 09:30:00,1.11559,1.11586,1.11559,1.11586,6800000.0
2007-05-02 09:31:00,1.11581,1.11622,1.11579,1.11579,6400000.0
2007-05-02 09:32:00,1.1159,1.11616,1.11566,1.11574,20600000.0
2007-05-02 09:33:00,1.11595,1.11624,1.11595,1.11606,7400000.0
2007-05-02 09:34:00,1.1166,1.1166,1.1164,1.1164,27200000.0
2007-05-02 09:36:00,1.1165,1.1165,1.1163,1.1165,27200000.0
2007-05-02 09:37:00,1.1164,1.1165,1.1164,1.1165,27200000.0
2007-05-02 09:38:00,1.11611,1.11646,1.11609,1.11646,27200000.0
2007-05-02 09:39:00,1.11625,1.1164,1.11616,1.11619,12400000.0
2007-05-02 09:40:00,1.11601,1.1165,1.11595,1.11595,19600000.0
2007-05-02 09:41:00,1.11566,1.11599,1.11566,1.11599,4200000.0
2007-05-02 09:42:00,1.11625,1.11704,1.11625,1.11635,16600000.0
2007-05-02 09:43:00,1.11631,1.11631,1.11626,1.11626,11200000.0
2007-05-02 09:44:00,1.1161,1.1168,1.11604,1.1168,22000000.0
2007-05-02 09:45:00,1.1163,1.11664,1.11619,1.11664,18800000.0
2007-05-02 09:46:00,1.11648,1.1168,1.11648,1.1168,19200000.0
2007-05-02 09:47:00,1.11668,1.11698,1.11655,1.11662,11000000.0
2007-05-02 09:48:00,1.11685,1.11686,1.11664,1.11664,10400000.0
2007-05-02 09:49:00,1.11662,1.11698,1.1166,1.11678,11600000.0
2007-05-02 09:50:00,1.11668,1.11723,1.11658,1.11658,5200000.0
2007-05-02 09:51:00,1.11688,1.11716,1.11683,1.11698,11400000.0
2007-05-02 09:52:00,1.11717,1.11721,1.11694,1.11707,12000000.0
2007-05-02 09:53:00,1.11698,1.11704,1.11676,1.11693,12600000.0
2007-05-02 09:54:00,1.11716,1.11734,1.11693,1.11709,22600000.0
2007-05-02 09:55:00,1.1174,1.1175,1.1173,1.1173,7600000.0
2007-05-02 09:56:00,1.11699,1.11722,1.11683,1.11683,7600000.0
2007-05-02 09:57:00,1.11755,1.11755,1.11669,1.117,18800000.0
2007-05-02 09:58:00,1.11724,1.11724,1.11686,1.117,8400000.0
2007-05-02 09:59:00,1.11675,1.11692,1.11658,1.11665,18000000.0
2007-05-02 10:00:00,1.1172,1.1172,1.11679,1.11679,8200000.0
2007-05-02 10:01:00,1.11653,1.11708,1.11653,1.11665,17400000.0
2007-05-02 10:02:00,1.11698,1.11744,1.11667,1.11667,20000000.0
2007-05-02 10:03:00,1.11699,1.11755,1.11666,1.11755,21200000.0
2007-05-02 10:04:00,1.11696,1.11721,1.11696,1.11721,4800000.0
2007-05-02 10:05:00,1.11686,1.11686,1.11675,1.11675,2400000.0
2007-05-02 10:06:00,1.11684,1.11707,1.11662,1.11693,16200000.0
2007-05-02 10:07:00,1.11709,1.11741,1.11699,1.11727,30400000.0
2007-05-02 10:08:00,1.11716,1.1173,1.11716,1.1173,6600000.0
2007-05-02 10:09:00,1.11715,1.11726,1.1169,1.11701,13000000.0
2007-05-02 10:10:00,1.11699,1.11752,1.11697,1.11725,16400000.0
2007-05-02 10:11:00,1.11695,1.11719,1.11695,1.11719,10200000.0
2007-05-02 10:12:00,1.1175,1.1175,1.1175,1.1175,8400000.0
2007-05-02 10:13:00,1.11732,1.11732,1.1171,1.11719,8400000.0
2007-05-02 10:14:00,1.11727,1.11764,1.11685,1.11751,18400000.0
2007-05-02 10:15:00,1.11765,1.11797,1.11761,1.11761,18800000.0
2007-05-02 10:16:00,1.11756,1.11796,1.11733,1.11739,7400000.0
2007-05-02 10:17:00,1.11692,1.11742,1.11692,1.11735,16400000.0
2007-05-02 10:18:00,1.11715,1.11736,1.11689,1.11736,9000000.0
2007-05-02 10:19:00,1.11709,1.1173,1.11709,1.1173,5800000.0
2007-05-02 10:20:00,1.11746,1.11746,1.11692,1.11715,15200000.0
2007-05-02 10:21:00,1.11724,1.11763,1.11703,1.11703,6200000.0
2007-05-02 10:23:00,1.11689,1.11689,1.11665,1.11665,4800000.0
2007-05-02 10:24:00,1.11701,1.11701,1.11645,1.11645,16600000.0
2007-05-02 10:25:00,1.11651,1.11703,1.11651,1.11689,19000000.0
2007-05-02 10:26:00,1.11689,1.11689,1.11644,1.11651,18600000.0
2007-05-02 10:27:00,1.11673,1.11706,1.11665,1.11665,11800000.0
2007-05-02 10:28:00,1.11701,1.11712,1.11684,1.11712,16600000.0
2007-05-02 10:29:00,1.1166,1.11726,1.1166,1.11687,13800000.0
2007-05-02 10:30:00,1.11672,1.11715,1.11672,1.11694,4800000.0
2007-05-02 10:31:00,1.11657,1.11692,1.11657,1.11692,8200000.0
2007-05-02 10:32:00,1.11699,1.11709,1.11652,1.11652,26400000.0
2007-05-02 10:33:00,1.1169,1.11694,1.11653,1.1168,9800000.0
2007-05-02 10:34:00,1.1164,1.11677,1.11613,1.11636,15200000.0
2007-05-02 10:35:00,1.11621,1.11629,1.11593,1.11626,17200000.0
2007-05-02 10:36:00,1.11608,1.11617,1.11569,1.11597,11400000.0
2007-05-02 10:37:00,1.116,1.11645,1.116,1.11645,3200000.0
2007-05-02 10:38:00,1.11622,1.11643,1.11593,1.11604,21000000.0
2007-05-02 10:39:00,1.11562,1.11614,1.11562,1.11612,10800000.0
2007-05-02 10:40:00,1.11649,1.11676,1.11609,1.1161,25000000.0
2007-05-02 10:41:00,1.11606,1.11654,1.11606,1.11615,10600000.0
2007-05-02 10:42:00,1.11613,1.1165,1.11603,1.1165,17000000.0
2007-05-02 10:43:00,1.11606,1.1166,1.116,1.11647,14600000.0
2007-05-02 10:44:00,1.11658,1.11732,1.11647,1.11647,12600000.0
2007-05-02 10:45:00,1.11657,1.11678,1.11655,1.11667,10000000.0
2007-05-02 10:46:00,1.11705,1.11712,1.11705,1.11712,4000000.0
2007-05-02 10:47:00,1.11728,1.11756,1.11684,1.11695,31400000.0
2007-05-02 10:48:00,1.1175,1.1176,1.1174,1.1176,12600000.0
2007-05-02 10:49:00,1.11724,1.11761,1.11703,1.11717,12600000.0
2007-05-02 10:50:00,1.1175,1.1176,1.1174,1.1175,11000000.0
2007-05-02 10:51:00,1.1174,1.1175,1.1174,1.1175,11000000.0
2007-05-02 10:53:00,1.11732,1.11763,1.11715,1.11744,11000000.0
2007-05-02 10:54:00,1.1174,1.1179,1.1173,1.1179,14600000.0
2007-05-02 10:55:00,1.11743,1.11777,1.11725,1.1173,15600000.0
2007-05-02 10:56:00,1.11719,1.1175,1.11719,1.1175,2600000.0
2007-05-02 10:57:00,1.11745,1.11745,1.11734,1.11738,10800000.0
2007-05-02 10:58:00,1.11721,1.11737,1.11705,1.11737,11400000.0
2007-05-02 10:59:00,1.11733,1.11733,1.11709,1.11718,9200000.0
2007-05-02 11:00:00,1.11706,1.11754,1.11702,1.11741,19200000.0
2007-05-02 11:01:00,1.11705,1.11761,1.11667,1.11753,22200000.0
2007-05-02 11:02:00,1.11736,1.1175,1.11694,1.11725,16200000.0
2007-05-02 11:03:00,1.11684,1.11753,1.1168,1.11753,9400000.0
2007-05-02 11:04:00,1.1173,1.1177,1.1173,1.1177,14800000.0
2007-05-02 11:05:00,1.11733,1.11753,1.11727,1.11732,10400000.0
2007-05-02 11:06:00,1.11745,1.11745,1.11728,1.11738,4800000.0
2007-05-02 11:07:00,1.1172,1.11772,1.1172,1.11749,13800000.0
2007-05-02 11:08:00,1.11739,1.11764,1.11727,1.11741,15800000.0
2007-05-02 11:09:00,1.11787,1.11787,1.11699,1.11721,12200000.0
2007-05-02 11:10:00,1.1178,1.1179,1.1177,1.1179,11800000.0
2007-05-02 11:11:00,1.11779,1.11804,1.11753,1.11797,11800000.0
2007-05-02 11:12:00,1.11759,1.11793,1.11759,1.11775,41200000.0
2007-05-02 11:13:00,1.1182,1.1182,1.1181,1.1182,17200000.0
2007-05-02 11:14:00,1.11787,1.11804,1.11772,1.11782,17200000.0
2007-05-02 11:15:00,1.11821,1.11822,1.11734,1.11766,12600000.0
2007-05-02 11:17:00,1.11793,1.11821,1.11777,1.11793,20400000.0
2007-05-02 11:18:00,1.11785,1.11799,1.11764,1.11778,17000000.0
2007-05-02 11:19:00,1.11825,1.11835,1.11765,1.11798,13000000.0
2007-05-02 11:20:00,1.11815,1.11815,1.11791,1.11806,13800000.0
2007-05-02 11:21:00,1.11822,1.11822,1.11745,1.11776,21000000.0
2007-05-02 11:22:00,1.11762,1.11803,1.11744,1.11774,10600000.0
2007-05-02 11:23:00,1.11764,1.11804,1.1175,1.1175,23200000.0
2007-05-02 11:24:00,1.11786,1.11786,1.11755,1.11755,9600000.0
2007-05-02 11:25:00,1.11784,1.11804,1.11746,1.11804,22400000.0
2007-05-02 11:26:00,1.118,1.1181,1.118,1.1181,8400000.0
2007-05-02 11:27:00,1.11782,1.1179,1.11759,1.11759,8400000.0
2007-05-02 11:28:00,1.11754,1.1176,1.11711,1.11711,11200000.0
2007-05-02 11:29:00,1.11778,1.11795,1.11754,1.11784,11600000.0
2007-05-02 11:30:00,1.11797,1.11797,1.11786,1.11786,9600000.0
2007-05-02 11:31:00,1.118,1.11847,1.118,1.11835,15800000.0
2007-05-02 11:32:00,1.11814,1.11814,1.11776,1.11776,33000000.0
2007-05-02 11:33:00,1.1181,1.11827,1.11788,1.11827,13200000.0
2007-05-02 11:34:00,1.11814,1.11814,1.11765,1.1177,15200000.0
2007-05-02 11:35:00,1.11771,1.11805,1.11762,1.11805,8600000.0
2007-05-02 11:36:00,1.11767,1.11798,1.11755,1.11755,17000000.0
2007-05-02 11:37:00,1.1181,1.1181,1.1179,1.1179,11600000.0
2007-05-02 11:38:00,1.11758,1.11762,1.11745,1.11745,11600000.0
2007-05-02 11:39:00,1.11748,1.11773,1.11732,1.11773,11600000.0
2007-05-02 11:40:00,1.11741,1.11764,1.11741,1.11764,20200000.0
2007-05-02 11:41:00,1.11778,1.11778,1.11725,1.11729,13200000.0
2007-05-02 11:42:00,1.1175,1.1177,1.1174,1.1174,14600000.0
2007-05-02 11:43:00,1.11721,1.11783,1.11721,1.11725,14600000.0
2007-05-02 11:44:00,1.11746,1.11746,1.11715,1.11715,12200000.0
2007-05-02 11:45:00,1.11726,1.11767,1.11726,1.11767,3600000.0
2007-05-02 11:46:00,1.11746,1.11778,1.11746,1.11759,14600000.0
2007-05-02 11:47:00,1.11753,1.11766,1.11744,1.11766,12400000.0
2007-05-02 11:48:00,1.1178,1.11804,1.11769,1.11779,7800000.0
2007-05-02 11:50:00,1.11753,1.11772,1.11741,1.11771,27000000.0
2007-05-02 11:51:00,1.1181,1.1182,1.1181,1.1182,10600000.0
2007-05-02 11:52:00,1.11777,1.11794,1.11777,1.11794,10600000.0
2007-05-02 11:53:00,1.11795,1.11808,1.11786,1.11804,6200000.0
2007-05-02 11:54:00,1.11812,1.11819,1.1176,1.1179,17000000.0
2007-05-02 11:55:00,1.11782,1.11835,1.11766,1.11766,10800000.0
2007-05-02 11:56:00,1.1176,1.11803,1.11751,1.11803,17200000.0
2007-05-02 11:57:00,1.11778,1.11819,1.11778,1.11802,11200000.0
2007-05-02 11:58:00,1.11793,1.11815,1.11783,1.11783,13200000.0
2007-05-02 11:59:00,1.11791,1.11791,1.11769,1.11769,4200000.0
2007-05-02 12:00:00,1.11806,1.11812,1.11776,1.11795,23400000.0
2007-05-02 12:01:00,1.11781,1.11824,1.11767,1.11824,16200000.0
2007-05-02 12:02:00,1.11824,1.11824,1.11767,1.11801,14200000.0
2007-05-02 12:03:00,1.11779,1.11797,1.11779,1.11788,12200000.0
2007-05-02 12:04:00,1.11793,1.11873,1.11771,1.11794,23800000.0
2007-05-02 12:05:00,1.11808,1.11834,1.11781,1.11803,10000000.0
2007-05-02 12:06:00,1.11797,1.11797,1.1178,1.1178,6600000.0
2007-05-02 12:07:00,1.11791,1.11801,1.11761,1.11761,18400000.0
2007-05-02 12:09:00,1.11763,1.1179,1.11758,1.11767,13400000.0
2007-05-02 12:10:00,1.11795,1.11824,1.11781,1.11808,18800000.0
2007-05-02 12:11:00,1.11807,1.11807,1.1176,1.11765,14600000.0
2007-05-02 12:12:00,1.11785,1.11825,1.11781,1.1179,26800000.0
2007-05-02 12:13:00,1.11805,1.11805,1.1176,1.11764,11800000.0
2007-05-02 12:14:00,1.11774,1.11774,1.11756,1.11756,3200000.0
2007-05-02 12:15:00,1.11772,1.1179,1.11746,1.1176,30200000.0
2007-05-02 12:16:00,1.11684,1.11756,1.11684,1.11736,17400000.0
2007-05-02 12:17:00,1.11763,1.11767,1.11714,1.11757,15600000.0
2007-05-02 12:18:00,1.11739,1.11747,1.11739,1.11747,5000000.0
2007-05-02 12:19:00,1.11756,1.11805,1.11736,1.11747,14600000.0
2007-05-02 12:20:00,1.11767,1.11767,1.11733,1.11754,13000000.0
2007-05-02 12:21:00,1.11708,1.11763,1.11708,1.11731,21800000.0
2007-05-02 12:22:00,1.1175,1.11767,1.11706,1.11731,11400000.0
2007-05-02 12:23:00,1.11689,1.11702,1.11689,1.11702,2600000.0
2007-05-02 12:24:00,1.11769,1.11769,1.11723,1.11741,6400000.0
2007-05-02 12:25:00,1.11786,1.11786,1.11736,1.11737,17000000.0
2007-05-02 12:26:00,1.11721,1.1176,1.11687,1.11732,20400000.0
2007-05-02 12:27:00,1.11733,1.11762,1.11733,1.11741,11200000.0
2007-05-02 12:28:00,1.11757,1.11757,1.11717,1.11717,8200000.0
2007-05-02 12:29:00,1.1177,1.1177,1.11716,1.11747,11800000.0
2007-05-02 12:30:00,1.11718,1.11718,1.11707,1.11707,5200000.0
2007-05-02 12:31:00,1.11722,1.11749,1.117,1.11739,10600000.0
2007-05-02 12:32:00,1.11729,1.11773,1.11705,1.11723,16800000.0
2007-05-02 12:33:00,1.1178,1.1178,1.1178,1.1178,25200000.0
2007-05-02 12:35:00,1.11752,1.11752,1.1172,1.11732,25200000.0
2007-05-02 12:39:00,1.11753,1.11753,1.11714,1.11714,3400000.0
2007-05-02 12:40:00,1.1179,1.1179,1.1178,1.1179,6800000.0
2007-05-02 12:41:00,1.1175,1.11776,1.11743,1.11776,6800000.0
2007-05-02 12:42:00,1.11734,1.11795,1.11703,1.11744,12600000.0
2007-05-02 12:43:00,1.1177,1.1178,1.1177,1.1177,22600000.0
2007-05-02 12:44:00,1.1176,1.1178,1.1175,1.1176,22600000.0
2007-05-02 12:45:00,1.11742,1.11781,1.11742,1.11781,22600000.0
2007-05-02 12:46:00,1.1176,1.1176,1.1176,1.1176,10600000.0
2007-05-02 12:47:00,1.11718,1.11752,1.11716,1.11718,10600000.0
2007-05-02 12:48:00,1.1173,1.11743,1.11722,1.11743,23400000.0
2007-05-02 12:49:00,1.1171,1.11725,1.1171,1.11719,20800000.0
2007-05-02 12:50:00,1.11714,1.11736,1.11702,1.11706,14400000.0
2007-05-02 12:51:00,1.11765,1.11765,1.11734,1.11734,10400000.0
2007-05-02 12:52:00,1.11726,1.11743,1.11726,1.11743,9200000.0
2007-05-02 12:53:00,1.11706,1.11727,1.11689,1.11709,19600000.0
2007-05-02 12:54:00,1.11711,1.11731,1.1169,1.11731,10800000.0
2007-05-02 12:55:00,1.1172,1.11751,1.11717,1.11727,17600000.0
2007-05-02 12:56:00,1.11749,1.11749,1.11717,1.11719,12400000.0
2007-05-02 12:57:00,1.1172,1.11749,1.11702,1.11702,17000000.0
2007-05-02 12:58:00,1.11706,1.11706,1.11652,1.11652,16400000.0
2007-05-02 12:59:00,1.11634,1.11673,1.11617,1.11673,28800000.0
2007-05-02 13:00:00,1.1171,1.1171,1.117,1.117,5200000.0
2007-05-02 13:01:00,1.11661,1.11675,1.11661,1.11667,5200000.0
2007-05-02 13:02:00,1.11674,1.11683,1.11604,1.1167,12400000.0
2007-05-02 13:03:00,1.11647,1.11702,1.11647,1.11672,31200000.0
2007-05-02 13:04:00,1.11691,1.11716,1.11691,1.11716,4800000.0
2007-05-02 13:05:00,1.11703,1.11744,1.11703,1.11713,31800000.0
2007-05-02 13:06:00,1.11765,1.11787,1.11732,1.11747,17200000.0
2007-05-02 13:07:00,1.11754,1.11758,1.11725,1.11758,6400000.0
2007-05-02 13:08:00,1.11706,1.11716,1.11669,1.11705,15800000.0
2007-05-02 13:09:00,1.11719,1.11719,1.11691,1.11701,23200000.0
2007-05-02 13:10:00,1.11726,1.11753,1.11698,1.11698,12200000.0
2007-05-02 13:11:00,1.11684,1.11706,1.11645,1.11696,20400000.0
2007-05-02 13:12:00,1.11673,1.11717,1.11659,1.11717,5200000.0
2007-05-02 13:13:00,1.11656,1.11687,1.11641,1.1166,10000000.0
2007-05-02 13:15:00,1.11657,1.1168,1.11656,1.1168,13800000.0
2007-05-02 13:16:00,1.11677,1.11696,1.11669,1.11696,12400000.0
2007-05-02 13:17:00,1.11663,1.11663,1.1164,1.1164,8200000.0
2007-05-02 13:18:00,1.11666,1.11683,1.1166,1.11683,9200000.0
2007-05-02 13:19:00,1.11686,1.11706,1.11649,1.11649,15400000.0
2007-05-02 13:20:00,1.11668,1.11739,1.11668,1.11705,14200000.0
2007-05-02 13:21:00,1.11672,1.11718,1.11672,1.117,21600000.0
2007-05-02 13:22:00,1.1171,1.11726,1.11692,1.11692,18400000.0
2007-05-02 13:23:00,1.11726,1.11726,1.117,1.11708,14400000.0
2007-05-02 13:24:00,1.11726,1.11726,1.11706,1.11718,20400000.0
2007-05-02 13:25:00,1.11713,1.11713,1.11673,1.11686,15400000.0
2007-05-02 13:26:00,1.11723,1.11743,1.11702,1.11726,22400000.0
2007-05-02 13:27:00,1.11735,1.11735,1.11686,1.1171,18200000.0
2007-05-02 13:28:00,1.11713,1.11749,1.11702,1.11726,6200000.0
2007-05-02 13:29:00,1.11722,1.11739,1.11712,1.11734,7000000.0
2007-05-02 13:30:00,1.11683,1.11707,1.11674,1.11701,21800000.0
2007-05-02 13:31:00,1.11695,1.11701,1.11664,1.1167,16200000.0
2007-05-02 13:32:00,1.11669,1.11687,1.11662,1.11678,10200000.0
2007-05-02 13:33:00,1.11616,1.11661,1.11612,1.11661,19000000.0
2007-05-02 13:34:00,1.11669,1.11709,1.11669,1.11709,2000000.0
2007-05-02 13:35:00,1.11697,1.11713,1.11674,1.11674,16000000.0
2007-05-02 13:36:00,1.11719,1.11719,1.11644,1.11706,12600000.0
2007-05-02 13:37:00,1.11676,1.11707,1.11676,1.11692,6000000.0
2007-05-02 13:38:00,1.11686,1.11707,1.11669,1.11707,9000000.0
2007-05-02 13:39:00,1.11705,1.11705,1.11637,1.11679,18800000.0
2007-05-02 13:40:00,1.1167,1.11701,1.11661,1.11665,11600000.0
2007-05-02 13:41:00,1.11674,1.11706,1.11653,1.11706,16600000.0
2007-05-02 13:42:00,1.11657,1.11679,1.11645,1.11645,15600000.0
2007-05-02 13:43:00,1.1169,1.1169,1.1167,1.1167,4800000.0
2007-05-02 13:44:00,1.11628,1.11667,1.11628,1.11641,4800000.0
2007-05-02 13:45:00,1.11649,1.1165,1.11636,1.11636,10800000.0
2007-05-02 13:46:00,1.11664,1.11664,1.11644,1.11644,5000000.0
2007-05-02 13:47:00,1.11642,1.11646,1.11642,1.11646,9800000.0
2007-05-02 13:48:00,1.1164,1.11652,1.1162,1.11621,6400000.0
2007-05-02 13:49:00,1.1163,1.11632,1.11604,1.11617,34400000.0
2007-05-02 13:50:00,1.11651,1.11651,1.11553,1.11608,15400000.0
2007-05-02 13:51:00,1.11626,1.11669,1.11625,1.11669,20600000.0
2007-05-02 13:52:00,1.11662,1.11691,1.11627,1.11638,20600000.0
2007-05-02 13:53:00,1.117,1.117,1.1169,1.117,10600000.0
2007-05-02 13:54:00,1.11665,1.11686,1.11647,1.11661,10600000.0
2007-05-02 13:55:00,1.11682,1.11755,1.11682,1.11755,14800000.0
2007-05-02 13:56:00,1.11739,1.11743,1.11704,1.11707,22800000.0
2007-05-02 13:57:00,1.11717,1.11747,1.11717,1.11747,4200000.0
2007-05-02 13:58:00,1.11712,1.11728,1.11697,1.11728,11000000.0
2007-05-02 13:59:00,1.11691,1.11745,1.11691,1.11724,24200000.0
2007-05-02 14:00:00,1.11682,1.11699,1.11677,1.11699,14400000.0
2007-05-02 14:01:00,1.11681,1.11729,1.11681,1.11729,14200000.0
2007-05-02 14:02:00,1.1172,1.11739,1.11707,1.11716,19800000.0
2007-05-02 14:03:00,1.11726,1.11745,1.11711,1.11721,9800000.0
2007-05-02 14:04:00,1.11718,1.11774,1.11718,1.11755,9600000.0
2007-05-02 14:05:00,1.11763,1.11765,1.11704,1.11734,17000000.0
2007-05-02 14:06:00,1.11751,1.11751,1.11718,1.11718,6800000.0
2007-05-02 14:07:00,1.11737,1.11738,1.11737,1.11738,12000000.0
2007-05-02 14:08:00,1.1178,1.1178,1.1177,1.1177,4800000.0
2007-05-02 14:09:00,1.11776,1.11776,1.11759,1.11759,4800000.0
2007-05-02 14:10:00,1.11755,1.11816,1.11746,1.11759,14200000.0
2007-05-02 14:11:00,1.11769,1.11769,1.11716,1.11716,6600000.0
2007-05-02 14:12:00,1.11652,1.11716,1.11652,1.11705,11800000.0
2007-05-02 14:13:00,1.11707,1.11738,1.11696,1.11696,19000000.0
2007-05-02 14:14:00,1.11683,1.1174,1.11683,1.11716,16000000.0
2007-05-02 14:15:00,1.11736,1.11757,1.11725,1.11725,18400000.0
2007-05-02 14:16:00,1.11749,1.1178,1.11744,1.11768,16200000.0
2007-05-02 14:17:00,1.11761,1.11761,1.11736,1.11736,10800000.0
2007-05-02 14:18:00,1.11755,1.11757,1.11703,1.11757,25200000.0
2007-05-02 14:19:00,1.11711,1.11743,1.11685,1.11685,5600000.0
2007-05-02 14:20:00,1.11658,1.11723,1.11644,1.11677,27600000.0
2007-05-02 14:21:00,1.11684,1.11726,1.1167,1.11694,13200000.0
2007-05-02 14:22:00,1.11652,1.11684,1.11619,1.11619,12400000.0
2007-05-02 14:23:00,1.11749,1.11749,1.11727,1.11727,6200000.0
2007-05-02 14:24:00,1.1172,1.1172,1.11678,1.11678,15800000.0
2007-05-02 14:25:00,1.11686,1.11732,1.11683,1.11683,17400000.0
2007-05-02 14:26:00,1.11675,1.11737,1.11671,1.11737,14400000.0
2007-05-02 14:27:00,1.11668,1.11694,1.11654,1.11694,17200000.0
2007-05-02 14:28:00,1.11713,1.11723,1.11677,1.11693,21400000.0
2007-05-02 14:29:00,1.11685,1.117,1.11685,1.117,3200000.0
2007-05-02 14:30:00,1.11668,1.11678,1.11668,1.11678,4800000.0
2007-05-02 14:31:00,1.1169,1.11706,1.11659,1.11682,17600000.0
2007-05-02 14:32:00,1.11644,1.11644,1.11613,1.11613,3200000.0
2007-05-02 14:33:00,1.1161,1.1161,1.11546,1.11588,10400000.0
2007-05-02 14:34:00,1.11585,1.11585,1.11547,1.11562,11200000.0
2007-05-02 14:35:00,1.11582,1.11612,1.11568,1.11581,19200000.0
2007-05-02 14:36:00,1.11573,1.11601,1.11568,1.11601,25600000.0
2007-05-02 14:37:00,1.11596,1.11652,1.11596,1.11602,22400000.0
2007-05-02 14:38:00,1.1163,1.11633,1.11592,1.11613,32400000.0
2007-05-02 14:39:00,1.11619,1.11674,1.1161,1.11614,22600000.0
2007-05-02 14:40:00,1.11645,1.11645,1.11612,1.11615,10800000.0
2007-05-02 14:41:00,1.11664,1.11664,1.1163,1.11641,26600000.0
2007-05-02 14:42:00,1.11661,1.11671,1.11636,1.11638,24800000.0
2007-05-02 14:43:00,1.11651,1.11679,1.11651,1.11652,11200000.0
2007-05-02 14:44:00,1.11647,1.11647,1.11647,1.11647,4200000.0
2007-05-02 14:45:00,1.11633,1.11656,1.11626,1.11626,22400000.0
2007-05-02 14:46:00,1.1164,1.1165,1.1164,1.1164,14000000.0
2007-05-02 14:47:00,1.1166,1.1166,1.1164,1.1165,14000000.0
2007-05-02 14:48:00,1.11636,1.11636,1.11584,1.116,14000000.0
2007-05-02 14:49:00,1.11594,1.11594,1.1154,1.11563,12000000.0
2007-05-02 14:50:00,1.11526,1.11558,1.11526,1.11558,2000000.0
2007-05-02 14:51:00,1.11551,1.11568,1.11541,1.11568,8400000.0
2007-05-02 14:52:00,1.11587,1.1161,1.11569,1.1161,11800000.0
2007-05-02 14:53:00,1.11598,1.11598,1.11594,1.11594,3200000.0
2007-05-02 14:54:00,1.11616,1.11647,1.11567,1.11634,15200000.0
2007-05-02 14:55:00,1.116,1.11654,1.11591,1.1163,9800000.0
2007-05-02 14:56:00,1.11621,1.11639,1.11586,1.11598,10200000.0
2007-05-02 14:57:00,1.11619,1.11619,1.11596,1.11612,18600000.0
2007-05-02 14:58:00,1.1162,1.1164,1.1162,1.1163,25200000.0
2007-05-02 14:59:00,1.11606,1.11639,1.11606,1.11634,25200000.0
2007-05-02 15:00:00,1.11574,1.11641,1.11574,1.11641,18600000.0
2007-05-02 15:01:00,1.11642,1.11653,1.11603,1.11653,16000000.0
2007-05-02 15:02:00,1.11609,1.11609,1.11577,1.11579,11000000.0
2007-05-02 15:03:00,1.11627,1.11627,1.11579,1.11579,25000000.0
2007-05-02 15:04:00,1.11606,1.11606,1.11585,1.11585,10000000.0
2007-05-02 15:05:00,1.11591,1.11623,1.11587,1.11602,10000000.0
2007-05-02 15:06:00,1.11613,1.11625,1.11608,1.11614,9800000.0
2007-05-02 15:07:00,1.1163,1.11654,1.11629,1.11654,6600000.0
2007-05-02 15:08:00,1.11674,1.11674,1.11633,1.11633,11200000.0
2007-05-02 15:09:00,1.11607,1.11665,1.11602,1.11602,9800000.0
2007-05-02 15:10:00,1.1165,1.1165,1.1164,1.1165,31800000.0
2007-05-02 15:11:00,1.11633,1.11645,1.1162,1.11642,31800000.0
2007-05-02 15:12:00,1.11603,1.1163,1.11594,1.11614,10000000.0
2007-05-02 15:13:00,1.11613,1.1164,1.11613,1.11618,8000000.0
2007-05-02 15:14:00,1.11603,1.11613,1.11603,1.11613,5600000.0
2007-05-02 15:15:00,1.11585,1.11588,1.11585,1.11588,6800000.0
2007-05-02 15:16:00,1.11601,1.11619,1.11562,1.11619,11400000.0
2007-05-02 15:17:00,1.11637,1.11639,1.11597,1.11614,18600000.0
2007-05-02 15:18:00,1.11582,1.11619,1.11582,1.11601,13200000.0
2007-05-02 15:19:00,1.11629,1.11629,1.11579,1.11585,5800000.0
2007-05-02 15:20:00,1.11614,1.11618,1.11594,1.11607,8400000.0
2007-05-02 15:21:00,1.11611,1.11611,1.11567,1.1158,10600000.0
2007-05-02 15:22:00,1.11595,1.11601,1.11558,1.11575,29400000.0
2007-05-02 15:23:00,1.1164,1.1164,1.11596,1.11596,9800000.0
2007-05-02 15:24:00,1.11591,1.11591,1.11563,1.11563,4200000.0
2007-05-02 15:25:00,1.11614,1.11614,1.11562,1.11576,22400000.0
2007-05-02 15:26:00,1.1161,1.11615,1.11588,1.11615,10200000.0
2007-05-02 15:27:00,1.1161,1.11613,1.11572,1.11572,5800000.0
2007-05-02 15:29:00,1.11575,1.11591,1.11575,1.11591,2600000.0
2007-05-02 15:30:00,1.1162,1.1162,1.1162,1.1162,14600000.0
2007-05-02 15:31:00,1.11602,1.11624,1.11584,1.11617,14600000.0
2007-05-02 15:32:00,1.1163,1.11634,1.11608,1.11614,13400000.0
2007-05-02 15:33:00,1.1165,1.1168,1.11634,1.11634,9000000.0
2007-05-02 15:34:00,1.11599,1.11653,1.11599,1.11627,25200000.0
2007-05-02 15:35:00,1.11624,1.11654,1.11617,1.11652,20400000.0
2007-05-02 15:36:00,1.11713,1.11713,1.11668,1.11668,2600000.0
2007-05-02 15:37:00,1.11656,1.11693,1.11651,1.11693,8400000.0
2007-05-02 15:38:00,1.1167,1.1167,1.11632,1.11632,6200000.0
2007-05-02 15:39:00,1.11674,1.11703,1.11658,1.11674,7800000.0
2007-05-02 15:40:00,1.11675,1.11682,1.11647,1.11667,19200000.0
2007-05-02 15:41:00,1.11681,1.11716,1.11681,1.11692,26800000.0
2007-05-02 15:42:00,1.11663,1.11696,1.11637,1.11689,20200000.0
2007-05-02 15:43:00,1.11673,1.11673,1.11612,1.11666,5800000.0
2007-05-02 15:44:00,1.11625,1.11656,1.11625,1.11635,16800000.0
2007-05-02 15:45:00,1.11624,1.11657,1.11624,1.11656,11000000.0
2007-05-02 15:46:00,1.11607,1.11607,1.11564,1.11564,11400000.0
2007-05-02 15:47:00,1.11537,1.11578,1.11518,1.11518,29600000.0
2007-05-02 15:48:00,1.11535,1.11576,1.11535,1.11566,17400000.0
2007-05-02 15:49:00,1.11573,1.1159,1.11554,1.1156,17600000.0
2007-05-02 15:50:00,1.11556,1.11607,1.11556,1.11561,15600000.0
2007-05-02 15:51:00,1.11588,1.11588,1.11531,1.11531,12200000.0
2007-05-02 15:52:00,1.11535,1.11571,1.1151,1.11522,16400000.0
2007-05-02 15:53:00,1.11561,1.11564,1.11545,1.11564,5800000.0
2007-05-02 15:54:00,1.11558,1.11558,1.1155,1.1155,2600000.0
2007-05-02 15:55:00,1.11565,1.11608,1.11556,1.11584,28600000.0
2007-05-02 15:56:00,1.1162,1.11628,1.1157,1.11601,8400000.0
2007-05-02 15:57:00,1.11585,1.11621,1.11585,1.11613,8200000.0
2007-05-02 15:58:00,1.11604,1.11634,1.11604,1.11612,18800000.0
2007-05-02 15:59:00,1.11589,1.11589,1.1156,1.1156,26800000.0
2007-05-02 16:00:00,1.11572,1.1165,1.11572,1.11643,22200000.0
2007-05-02 16:01:00,1.11645,1.11645,1.11618,1.11632,13000000.0
2007-05-02 16:02:00,1.116,1.11607,1.11585,1.11585,10000000.0
2007-05-02 16:03:00,1.11582,1.11668,1.11568,1.1165,27800000.0
2007-05-02 16:04:00,1.11637,1.11643,1.11617,1.11617,12200000.0
2007-05-02 16:05:00,1.1161,1.11656,1.11602,1.11656,24600000.0
2007-05-02 16:06:00,1.11712,1.11712,1.11633,1.11645,20200000.0
2007-05-02 16:07:00,1.11681,1.11689,1.11655,1.11689,6200000.0
2007-05-02 16:08:00,1.11655,1.11702,1.1165,1.11702,11200000.0
2007-05-02 16:09:00,1.11684,1.11746,1.11676,1.11689,17600000.0
2007-05-02 16:10:00,1.11694,1.11733,1.11676,1.1168,10800000.0
2007-05-02 16:11:00,1.11686,1.11722,1.11686,1.11695,16200000.0
2007-05-02 16:12:00,1.11702,1.11702,1.11679,1.11699,24800000.0
2007-05-02 16:13:00,1.11715,1.11717,1.11645,1.11645,10400000.0
2007-05-02 16:14:00,1.11698,1.11702,1.11646,1.11682,17800000.0
2007-05-02 16:15:00,1.11692,1.11695,1.11643,1.11695,25000000.0
2007-05-02 16:16:00,1.11727,1.11727,1.11672,1.11711,27000000.0
2007-05-02 16:17:00,1.11732,1.11742,1.1172,1.11742,4600000.0
2007-05-02 16:18:00,1.1172,1.1172,1.11686,1.11686,8200000.0
2007-05-02 16:19:00,1.11712,1.11712,1.11626,1.1166,10800000.0
2007-05-02 16:20:00,1.11677,1.11677,1.11639,1.11654,18000000.0
2007-05-02 16:21:00,1.11676,1.11676,1.11608,1.11643,29000000.0
2007-05-02 16:22:00,1.11658,1.11658,1.11634,1.11653,7600000.0
2007-05-02 16:23:00,1.11609,1.11661,1.11609,1.11661,7400000.0
2007-05-02 16:24:00,1.11707,1.11757,1.11706,1.11706,12600000.0
2007-05-02 16:25:00,1.11694,1.11722,1.11694,1.11722,22400000.0
2007-05-02 16:26:00,1.1174,1.11768,1.11719,1.11733,17200000.0
2007-05-02 16:27:00,1.11725,1.1178,1.11723,1.1178,16600000.0
2007-05-02 16:28:00,1.11752,1.11755,1.1171,1.11755,22600000.0
2007-05-02 16:29:00,1.11752,1.11752,1.11721,1.11743,18400000.0
2007-05-02 16:30:00,1.11755,1.11796,1.11748,1.11766,11200000.0
2007-05-02 16:31:00,1.11785,1.11785,1.11752,1.11759,16200000.0
2007-05-02 16:32:00,1.11766,1.11797,1.11749,1.11797,13600000.0
2007-05-02 16:33:00,1.11756,1.11756,1.11745,1.11752,5400000.0
2007-05-02 16:34:00,1.11789,1.11832,1.11769,1.11785,24600000.0
2007-05-02 16:35:00,1.11776,1.11797,1.11758,1.11768,12200000.0
2007-05-02 16:36:00,1.11755,1.11793,1.1173,1.1174,35000000.0
2007-05-02 16:37:00,1.11721,1.11769,1.11721,1.11758,11800000.0
2007-05-02 16:38:00,1.11747,1.11777,1.11741,1.11777,13400000.0
2007-05-02 16:39:00,1.1174,1.11751,1.11721,1.11739,23800000.0
2007-05-02 16:40:00,1.11727,1.11775,1.1171,1.11775,24600000.0
2007-05-02 16:41:00,1.11758,1.11793,1.11751,1.11751,10400000.0
2007-05-02 16:42:00,1.11745,1.11762,1.11698,1.11715,10400000.0
2007-05-02 16:43:00,1.1176,1.1176,1.11722,1.11737,17800000.0
2007-05-02 16:44:00,1.1176,1.1176,1.11705,1.11716,15800000.0
2007-05-02 16:45:00,1.11718,1.11733,1.11715,1.1173,12400000.0
2007-05-02 16:46:00,1.11662,1.11715,1.11657,1.11698,12400000.0
2007-05-02 16:47:00,1.117,1.11736,1.1168,1.11721,19600000.0
2007-05-02 16:48:00,1.11731,1.11731,1.11687,1.11687,13200000.0
2007-05-02 16:50:00,1.11717,1.11717,1.11664,1.11668,12200000.0
2007-05-02 16:51:00,1.11653,1.11696,1.11634,1.11676,10000000.0
2007-05-02 16:52:00,1.11663,1.11664,1.11634,1.11656,24200000.0
2007-05-02 16:53:00,1.11672,1.11672,1.11654,1.11668,12800000.0
2007-05-02 16:54:00,1.11644,1.1167,1.11633,1.11655,8200000.0
2007-05-02 16:55:00,1.11633,1.117,1.11621,1.11685,17400000.0
2007-05-02 16:56:00,1.11675,1.11686,1.11639,1.11647,16000000.0
2007-05-02 16:57:00,1.11669,1.11674,1.11604,1.11608,11600000.0
2007-05-02 16:58:00,1.11635,1.1167,1.11605,1.11641,13000000.0
2007-05-02 16:59:00,1.116,1.116,1.11577,1.11577,2600000.0
2007-05-02 17:00:00,1.11587,1.11628,1.11577,1.11599,23000000.0
2007-05-02 17:01:00,1.11596,1.11641,1.11596,1.11626,13000000.0
2007-05-02 17:02:00,1.11629,1.11644,1.11629,1.11643,13200000.0
2007-05-02 17:03:00,1.11657,1.11662,1.11635,1.11635,28200000.0
2007-05-02 17:04:00,1.11641,1.1167,1.1163,1.11638,13200000.0
2007-05-02 17:05:00,1.11631,1.11659,1.11625,1.11638,17400000.0
2007-05-02 17:06:00,1.11611,1.11633,1.11609,1.11627,10000000.0
2007-05-02 17:07:00,1.11616,1.11621,1.11579,1.11601,14400000.0
2007-05-02 17:08:00,1.11641,1.11643,1.11641,1.11643,10600000.0
2007-05-02 17:09:00,1.11612,1.11629,1.11584,1.11603,26000000.0
2007-05-02 17:10:00,1.11617,1.11619,1.11579,1.11594,24200000.0
2007-05-02 17:11:00,1.11622,1.11622,1.11589,1.11598,14000000.0
2007-05-02 17:12:00,1.11595,1.11621,1.11591,1.11593,13600000.0
2007-05-02 17:13:00,1.11581,1.11608,1.11577,1.11578,7000000.0
2007-05-02 17:14:00,1.11578,1.11633,1.11578,1.11616,15200000.0
2007-05-02 17:15:00,1.11611,1.11624,1.11578,1.11578,19200000.0
2007-05-02 17:16:00,1.116,1.1162,1.116,1.1162,8200000.0
2007-05-02 17:17:00,1.11582,1.11616,1.11568,1.11591,8200000.0
2007-05-02 17:18:00,1.11604,1.11622,1.11604,1.11622,4000000.0
2007-05-02 17:19:00,1.11646,1.11646,1.11579,1.11619,22000000.0
2007-05-02 17:20:00,1.11649,1.1167,1.11614,1.11631,11800000.0
2007-05-02 17:21:00,1.11635,1.11699,1.11617,1.11617,11400000.0
2007-05-02 17:22:00,1.1165,1.1165,1.11621,1.11644,16600000.0
2007-05-02 17:23:00,1.11633,1.11633,1.116,1.11615,12800000.0
2007-05-02 17:24:00,1.11591,1.11613,1.11576,1.11605,17200000.0
2007-05-02 17:25:00,1.11584,1.11628,1.11584,1.11592,7400000.0
2007-05-02 17:26:00,1.11628,1.11628,1.11596,1.11614,5600000.0
2007-05-02 17:27:00,1.1164,1.1165,1.1164,1.1165,15200000.0
2007-05-02 17:28:00,1.11576,1.11639,1.11576,1.11609,15200000.0
2007-05-02 17:29:00,1.11594,1.11633,1.11551,1.11605,16000000.0
2007-05-02 17:30:00,1.11624,1.11624,1.11567,1.11607,16600000.0
2007-05-02 17:31:00,1.11616,1.11654,1.11604,1.11611,16200000.0
2007-05-02 17:32:00,1.11589,1.116,1.11561,1.11569,26400000.0
2007-05-02 17:33:00,1.11566,1.11582,1.11564,1.11582,11600000.0
2007-05-02 17:34:00,1.1158,1.1158,1.11541,1.11547,12400000.0
2007-05-02 17:35:00,1.11539,1.11557,1.11521,1.11535,14000000.0
2007-05-02 17:36:00,1.11546,1.11598,1.11546,1.11598,8600000.0
2007-05-02 17:37:00,1.1157,1.11571,1.11532,1.11571,12600000.0
2007-05-02 17:38:00,1.11573,1.11594,1.11542,1.11564,17000000.0
2007-05-02 17:39:00,1.1159,1.1159,1.1153,1.11564,29600000.0
2007-05-02 17:40:00,1.11549,1.11569,1.11544,1.11549,38400000.0
2007-05-02 17:41:00,1.11542,1.11577,1.11534,1.11577,12000000.0
2007-05-02 17:42:00,1.11561,1.11561,1.1153,1.1156,13000000.0
2007-05-02 17:43:00,1.11569,1.11619,1.11559,1.11597,12200000.0
2007-05-02 17:44:00,1.1162,1.1162,1.1161,1.1162,13800000.0
2007-05-02 17:45:00,1.11592,1.11592,1.11555,1.11564,13800000.0
2007-05-02 17:46:00,1.1163,1.1163,1.1163,1.1163,74200000.0
2007-05-02 17:47:00,1.11574,1.11611,1.1156,1.11589,74200000.0
2007-05-02 17:48:00,1.11575,1.11618,1.11545,1.11589,28600000.0
2007-05-02 17:49:00,1.11551,1.11578,1.11536,1.11548,19000000.0
2007-05-02 17:50:00,1.11546,1.11564,1.11536,1.11542,12600000.0
2007-05-02 17:51:00,1.11546,1.11581,1.11525,1.11581,13600000.0
2007-05-02 17:52:00,1.11569,1.1163,1.11569,1.11579,11800000.0
2007-05-02 17:53:00,1.11581,1.11581,1.11562,1.11562,7600000.0
2007-05-02 17:54:00,1.1157,1.11596,1.11565,1.11578,36600000.0
2007-05-02 17:55:00,1.11575,1.11643,1.11575,1.11601,22000000.0
2007-05-02 17:56:00,1.11577,1.11614,1.11559,1.11614,17800000.0
2007-05-02 17:57:00,1.11616,1.11641,1.11616,1.11616,6600000.0
2007-05-02 17:58:00,1.11601,1.11635,1.11577,1.11577,23200000.0
2007-05-02 17:59:00,1.11542,1.11587,1.11539,1.11539,31600000.0
2007-05-02 18:00:00,1.11553,1.11596,1.11544,1.11565,22200000.0
2007-05-02 18:01:00,1.11589,1.11641,1.11588,1.11598,17600000.0
2007-05-02 18:02:00,1.11585,1.11585,1.11569,1.11569,4200000.0
2007-05-02 18:03:00,1.11598,1.11598,1.11557,1.11565,8400000.0
2007-05-02 18:04:00,1.1162,1.1162,1.1161,1.1161,17800000.0
2007-05-02 18:05:00,1.11584,1.11584,1.11553,1.1158,17800000.0
2007-05-02 18:06:00,1.11546,1.11564,1.11522,1.11535,12400000.0
2007-05-02 18:07:00,1.11555,1.11586,1.11521,1.11586,20400000.0
2007-05-02 18:08:00,1.11541,1.11583,1.11514,1.11583,14200000.0
2007-05-02 18:09:00,1.11565,1.11615,1.11553,1.11594,28600000.0
2007-05-02 18:10:00,1.1159,1.11625,1.11583,1.11589,21400000.0
2007-05-02 18:11:00,1.11621,1.11635,1.11615,1.11628,24600000.0
2007-05-02 18:12:00,1.1164,1.1164,1.11616,1.11616,2600000.0
2007-05-02 18:13:00,1.11634,1.11657,1.11605,1.1163,11800000.0
2007-05-02 18:14:00,1.11671,1.11671,1.11634,1.11634,13200000.0
2007-05-02 18:15:00,1.11632,1.1169,1.11632,1.11662,11400000.0
2007-05-02 18:16:00,1.1165,1.11697,1.1165,1.11683,18200000.0
2007-05-02 18:17:00,1.11675,1.11714,1.11648,1.11703,9600000.0
2007-05-02 18:18:00,1.11701,1.11713,1.11666,1.11666,20200000.0
2007-05-02 18:19:00,1.11656,1.11656,1.11653,1.11653,6400000.0
2007-05-02 18:20:00,1.11647,1.11651,1.11623,1.11649,13800000.0
2007-05-02 18:21:00,1.11635,1.11696,1.11635,1.11694,6800000.0
2007-05-02 18:22:00,1.117,1.1171,1.117,1.117,13600000.0
2007-05-02 18:23:00,1.11668,1.11729,1.11668,1.11686,13600000.0
2007-05-02 18:24:00,1.11699,1.11734,1.11699,1.11712,16200000.0
2007-05-02 18:25:00,1.11717,1.11717,1.11703,1.1171,8800000.0
2007-05-02 18:26:00,1.1176,1.1176,1.1176,1.1176,14400000.0
2007-05-02 18:27:00,1.11715,1.11729,1.11684,1.11706,14400000.0
2007-05-02 18:28:00,1.1167,1.1167,1.11664,1.11664,2400000.0
2007-05-02 18:29:00,1.11679,1.11703,1.11675,1.11703,13600000.0
2007-05-02 18:30:00,1.117,1.117,1.117,1.117,12400000.0
2007-05-02 18:31:00,1.11679,1.11691,1.11649,1.11681,12400000.0
2007-05-02 18:32:00,1.11656,1.11656,1.11639,1.11644,10800000.0
2007-05-02 18:33:00,1.11663,1.11687,1.11613,1.11671,11400000.0
2007-05-02 18:34:00,1.11644,1.11668,1.1164,1.11664,10400000.0
2007-05-02 18:35:00,1.11744,1.11744,1.11723,1.11723,4200000.0
2007-05-02 18:36:00,1.11722,1.11745,1.117,1.117,14000000.0
2007-05-02 18:37:00,1.11725,1.11743,1.11722,1.11737,17000000.0
2007-05-02 18:38:00,1.11708,1.11708,1.11679,1.11679,10600000.0
2007-05-02 18:41:00,1.11685,1.11685,1.11664,1.11664,4800000.0
2007-05-02 18:42:00,1.11668,1.11686,1.11668,1.11686,3200000.0
2007-05-02 18:43:00,1.11669,1.11726,1.11654,1.11669,11400000.0
2007-05-02 18:45:00,1.11667,1.1168,1.11653,1.11657,6200000.0
2007-05-02 18:46:00,1.11637,1.11687,1.11637,1.11639,9000000.0
2007-05-02 18:49:00,1.11648,1.11648,1.11644,1.11644,3200000.0
2007-05-02 18:50:00,1.11658,1.11658,1.11627,1.11635,8800000.0
2007-05-02 18:51:00,1.117,1.117,1.1168,1.1168,15000000.0
2007-05-02 18:52:00,1.1169,1.1169,1.1169,1.1169,15000000.0
2007-05-02 18:53:00,1.11632,1.1167,1.11617,1.1167,15000000.0
2007-05-02 18:54:00,1.117,1.117,1.117,1.117,23400000.0
2007-05-02 18:56:00,1.11649,1.11656,1.1163,1.1163,23400000.0
2007-05-02 18:57:00,1.11677,1.11713,1.1165,1.1167,11800000.0
2007-05-02 18:58:00,1.11668,1.11733,1.11655,1.11683,19400000.0
2007-05-02 18:59:00,1.11689,1.1171,1.1168,1.11689,13000000.0
2007-05-02 19:00:00,1.11697,1.11721,1.11696,1.11721,4200000.0
2007-05-02 19:01:00,1.11681,1.1171,1.11665,1.1167,14400000.0
2007-05-02 19:02:00,1.1172,1.1172,1.1172,1.1172,21200000.0
2007-05-02 19:03:00,1.11665,1.11686,1.11658,1.11658,21200000.0
2007-05-02 19:04:00,1.1171,1.1172,1.1171,1.1171,4200000.0
2007-05-02 19:05:00,1.11734,1.11734,1.11658,1.11662,4200000.0
2007-05-02 19:06:00,1.11666,1.11693,1.11658,1.11658,10000000.0
2007-05-02 19:07:00,1.11666,1.11681,1.11647,1.11649,25400000.0
2007-05-02 19:08:00,1.11674,1.11678,1.11631,1.11643,52000000.0
2007-05-02 19:10:00,1.11679,1.11698,1.11658,1.1169,19400000.0
2007-05-02 19:11:00,1.1171,1.1171,1.1169,1.117,10400000.0
2007-05-02 19:12:00,1.11641,1.11682,1.11629,1.11658,10400000.0
2007-05-02 19:13:00,1.11687,1.11687,1.11657,1.11673,9400000.0
2007-05-02 19:14:00,1.11685,1.11732,1.11682,1.11727,15800000.0
2007-05-02 19:15:00,1.11732,1.11734,1.11691,1.11716,16400000.0
2007-05-02 19:16:00,1.11742,1.11742,1.11706,1.11724,21400000.0
2007-05-02 19:17:00,1.11777,1.1178,1.11741,1.11752,18600000.0
2007-05-02 19:18:00,1.11766,1.11777,1.11738,1.11777,18800000.0
2007-05-02 19:19:00,1.1179,1.1179,1.1179,1.1179,10600000.0
2007-05-02 19:21:00,1.118,1.118,1.118,1.118,10600000.0
2007-05-02 19:22:00,1.11781,1.11781,1.11764,1.11764,10600000.0
2007-05-02 19:23:00,1.11759,1.11768,1.11747,1.11765,14200000.0
2007-05-02 19:24:00,1.1178,1.1178,1.1177,1.1177,9400000.0
2007-05-02 19:26:00,1.11721,1.11754,1.11702,1.11741,9400000.0
2007-05-02 19:28:00,1.11763,1.11772,1.11745,1.11749,10400000.0
2007-05-02 19:29:00,1.11731,1.118,1.11731,1.118,22800000.0
2007-05-02 19:30:00,1.11779,1.1182,1.11779,1.11786,6000000.0
2007-05-02 19:31:00,1.11761,1.11791,1.11761,1.11779,11600000.0
2007-05-02 19:32:00,1.1178,1.11804,1.1177,1.11792,24800000.0
2007-05-02 19:33:00,1.11788,1.11788,1.11785,1.11785,3400000.0
2007-05-02 19:34:00,1.11772,1.1181,1.11772,1.1181,15000000.0
2007-05-02 19:35:00,1.11809,1.11809,1.11753,1.11779,14400000.0
2007-05-02 19:36:00,1.11747,1.11757,1.11747,1.11757,4000000.0
2007-05-02 19:39:00,1.11741,1.11755,1.11741,1.11755,9000000.0
2007-05-02 19:41:00,1.11724,1.11761,1.11724,1.11761,2600000.0
2007-05-02 19:43:00,1.11712,1.11736,1.11704,1.11704,16000000.0
2007-05-02 19:44:00,1.11717,1.11717,1.11683,1.11683,2600000.0
2007-05-02 19:45:00,1.11687,1.11712,1.11687,1.11704,12400000.0
2007-05-02 19:46:00,1.11762,1.11762,1.11679,1.11695,13200000.0
2007-05-02 19:47:00,1.11682,1.11713,1.11682,1.11704,6800000.0
2007-05-02 19:48:00,1.11723,1.11723,1.11675,1.11675,8400000.0
2007-05-02 19:50:00,1.11705,1.11719,1.11658,1.11658,14200000.0
2007-05-02 19:51:00,1.11703,1.11746,1.11698,1.11705,14800000.0
2007-05-02 19:54:00,1.11727,1.11727,1.11663,1.11701,16400000.0
2007-05-02 19:57:00,1.11755,1.11755,1.1173,1.1174,11600000.0
2007-05-02 19:59:00,1.11744,1.11768,1.11723,1.11742,14800000.0
2007-05-02 20:03:00,1.11724,1.11749,1.1168,1.11699,12000000.0
2007-05-02 20:04:00,1.117,1.11745,1.117,1.11714,15200000.0
2007-05-02 20:05:00,1.11718,1.1175,1.11718,1.1175,15800000.0
2007-05-02 20:07:00,1.11745,1.11756,1.11725,1.11756,12800000.0
2007-05-02 20:08:00,1.11727,1.11736,1.11718,1.11723,25000000.0
2007-05-02 20:09:00,1.11718,1.11739,1.11674,1.11739,15200000.0
2007-05-02 20:10:00,1.11741,1.11761,1.11723,1.11761,22400000.0
2007-05-02 20:11:00,1.11743,1.11757,1.11726,1.11757,9600000.0
2007-05-02 20:18:00,1.11748,1.11794,1.11725,1.11794,9000000.0
2007-05-02 20:19:00,1.11784,1.11812,1.11782,1.11782,5800000.0
2007-05-02 20:20:00,1.11782,1.11784,1.11782,1.11784,2600000.0
2007-05-02 20:21:00,1.1181,1.1181,1.118,1.118,5800000.0
2007-05-02 20:23:00,1.11753,1.11753,1.11723,1.11736,5800000.0
2007-05-02 20:25:00,1.11736,1.11786,1.11736,1.11781,17600000.0
2007-05-02 20:26:00,1.1176,1.11799,1.11756,1.11781,21800000.0
2007-05-02 20:27:00,1.1179,1.118,1.1179,1.118,13600000.0
2007-05-02 20:28:00,1.11765,1.11817,1.1174,1.11817,13600000.0
2007-05-02 20:29:00,1.11769,1.11782,1.1175,1.1175,6200000.0
2007-05-02 20:30:00,1.11755,1.11786,1.11747,1.11766,9800000.0
2007-05-02 20:31:00,1.1177,1.11783,1.1177,1.11783,14600000.0
2007-05-02 20:32:00,1.11787,1.11795,1.11771,1.11771,14800000.0
2007-05-02 20:33:00,1.11763,1.11774,1.11754,1.11755,18600000.0
2007-05-02 20:34:00,1.11772,1.1179,1.11746,1.1179,12000000.0
2007-05-02 20:35:00,1.118,1.118,1.1179,1.118,19600000.0
2007-05-02 20:36:00,1.11755,1.11801,1.11755,1.11784,19600000.0
2007-05-02 20:37:00,1.1179,1.1179,1.1179,1.1179,6600000.0
2007-05-02 20:40:00,1.11753,1.11793,1.11753,1.11793,6600000.0
2007-05-02 20:41:00,1.11812,1.11825,1.11782,1.11782,13000000.0
2007-05-02 20:42:00,1.11779,1.11805,1.11779,1.11788,8200000.0
2007-05-02 20:43:00,1.11781,1.11822,1.11762,1.11782,14000000.0
2007-05-02 20:44:00,1.1179,1.118,1.1179,1.1179,21400000.0
2007-05-02 20:45:00,1.1178,1.1178,1.1178,1.1178,21400000.0
2007-05-02 20:46:00,1.11785,1.11809,1.11772,1.11806,21400000.0
2007-05-02 20:47:00,1.11841,1.11841,1.11822,1.11822,3200000.0
2007-05-02 20:48:00,1.11796,1.11796,1.11792,1.11792,2600000.0
2007-05-02 20:49:00,1.1178,1.11818,1.1178,1.11806,22000000.0
2007-05-02 20:51:00,1.11809,1.11818,1.11783,1.11783,16000000.0
2007-05-02 20:52:00,1.11798,1.11798,1.11767,1.11767,12200000.0
2007-05-02 20:53:00,1.1181,1.1181,1.1181,1.1181,15400000.0
2007-05-02 20:54:00,1.1179,1.11819,1.11765,1.11788,15400000.0
2007-05-02 20:55:00,1.11799,1.11845,1.11796,1.11797,19400000.0
2007-05-02 20:56:00,1.11788,1.11824,1.11777,1.11816,16400000.0
2007-05-02 20:57:00,1.11833,1.11834,1.11783,1.11794,18000000.0
2007-05-02 20:58:00,1.11781,1.11829,1.11781,1.11829,17000000.0
2007-05-02 20:59:00,1.11852,1.11867,1.1183,1.1183,7400000.0
2007-05-02 21:00:00,1.11844,1.1186,1.11839,1.1186,12600000.0
2007-05-02 21:01:00,1.1181,1.11871,1.11807,1.11807,11200000.0
2007-05-02 21:02:00,1.11824,1.11868,1.11793,1.11793,7800000.0
2007-05-02 21:03:00,1.11792,1.11801,1.11743,1.11785,7400000.0
2007-05-02 21:04:00,1.118,1.11841,1.11786,1.11786,3000000.0
2007-05-02 21:05:00,1.11795,1.11795,1.1179,1.11793,6200000.0
2007-05-02 21:06:00,1.11768,1.11802,1.11768,1.11802,13200000.0
2007-05-02 21:07:00,1.11817,1.11817,1.11806,1.11806,4800000.0
2007-05-02 21:08:00,1.11828,1.11858,1.11813,1.11832,12400000.0
2007-05-02 21:11:00,1.11786,1.11825,1.11786,1.11814,10400000.0
2007-05-02 21:12:00,1.11796,1.11812,1.11796,1.11812,12200000.0
2007-05-02 21:15:00,1.11862,1.11862,1.11782,1.11782,9800000.0
2007-05-02 21:16:00,1.11831,1.11869,1.11817,1.11819,13000000.0
2007-05-02 21:17:00,1.11828,1.11876,1.11771,1.11876,17400000.0
2007-05-02 21:18:00,1.11859,1.11891,1.11805,1.1186,10400000.0
2007-05-02 21:19:00,1.11828,1.11851,1.11807,1.11807,16200000.0
2007-05-02 21:20:00,1.1186,1.1186,1.1185,1.1186,7600000.0
2007-05-02 21:21:00,1.11831,1.11877,1.11831,1.11877,7600000.0
2007-05-02 21:22:00,1.11823,1.11855,1.11809,1.1183,17800000.0
2007-05-02 21:23:00,1.11846,1.1186,1.11824,1.11828,13800000.0
2007-05-02 21:24:00,1.11834,1.11842,1.11807,1.11816,11800000.0
2007-05-02 21:25:00,1.11796,1.11846,1.11765,1.11803,24200000.0
2007-05-02 21:26:00,1.1184,1.1184,1.1184,1.1184,13800000.0
2007-05-02 21:27:00,1.1179,1.1184,1.11784,1.11814,13800000.0
2007-05-02 21:29:00,1.11784,1.11812,1.11778,1.11812,13000000.0
2007-05-02 21:32:00,1.11779,1.11807,1.11779,1.11807,9200000.0
2007-05-02 21:33:00,1.11797,1.11812,1.11797,1.11812,2600000.0
2007-05-02 21:34:00,1.11793,1.11807,1.11793,1.11807,2600000.0
2007-05-02 21:38:00,1.11725,1.118,1.11725,1.118,8200000.0
2007-05-02 21:39:00,1.11804,1.11809,1.11777,1.11778,9400000.0
2007-05-02 21:40:00,1.11778,1.11821,1.11778,1.11821,6800000.0
2007-05-02 21:41:00,1.11815,1.11815,1.1179,1.1179,14200000.0
2007-05-02 21:42:00,1.11797,1.11798,1.11797,1.11798,2600000.0
2007-05-02 21:43:00,1.11825,1.11825,1.11799,1.11799,9600000.0
2007-05-02 21:45:00,1.11745,1.11745,1.11735,1.11735,3200000.0
2007-05-02 21:47:00,1.11712,1.11712,1.11693,1.11693,5600000.0
2007-05-02 21:48:00,1.11713,1.11724,1.11696,1.11712,20200000.0
2007-05-02 21:49:00,1.117,1.11726,1.11677,1.11691,10200000.0
2007-05-02 21:50:00,1.11683,1.11705,1.11683,1.11699,5200000.0
2007-05-02 21:51:00,1.11694,1.11718,1.11694,1.11718,8600000.0
2007-05-02 21:52:00,1.11699,1.11732,1.11695,1.11732,17800000.0
2007-05-02 21:53:00,1.11707,1.11715,1.11662,1.11685,25200000.0
2007-05-02 21:54:00,1.11656,1.11706,1.11656,1.11703,25600000.0
2007-05-02 21:55:00,1.11736,1.11753,1.1169,1.11753,8400000.0
2007-05-02 21:56:00,1.11719,1.11719,1.11708,1.11708,5600000.0
2007-05-02 21:57:00,1.1178,1.1178,1.1176,1.1176,10800000.0
2007-05-02 21:58:00,1.11694,1.11694,1.11639,1.11686,10800000.0
2007-05-02 21:59:00,1.11678,1.11678,1.11629,1.1166,14800000.0
2007-05-02 22:00:00,1.11654,1.11681,1.11637,1.11637,18600000.0
2007-05-02 22:01:00,1.11686,1.11715,1.11686,1.11715,5200000.0
2007-05-02 22:02:00,1.1179,1.118,1.1178,1.1178,6000000.0
2007-05-02 22:03:00,1.11733,1.11733,1.11703,1.11708,6000000.0
2007-05-02 22:04:00,1.11709,1.1174,1.11709,1.1174,4200000.0
2007-05-02 22:06:00,1.11771,1.11771,1.11753,1.11753,3200000.0
2007-05-02 22:07:00,1.11734,1.11784,1.11713,1.11757,13400000.0
2007-05-02 22:08:00,1.11721,1.1177,1.11697,1.11714,15800000.0
2007-05-02 22:09:00,1.11745,1.11753,1.11721,1.1173,12400000.0
2007-05-02 22:10:00,1.11718,1.11718,1.11703,1.11703,11200000.0
2007-05-02 22:11:00,1.117,1.11733,1.117,1.11733,2600000.0
2007-05-02 22:13:00,1.11722,1.11765,1.11722,1.11733,15600000.0
2007-05-02 22:14:00,1.118,1.118,1.1178,1.1179,7400000.0
2007-05-02 22:15:00,1.11714,1.11767,1.11714,1.11746,7400000.0
2007-05-02 22:16:00,1.11747,1.11757,1.11706,1.11706,21400000.0
2007-05-02 22:17:00,1.11742,1.1177,1.11734,1.11769,14000000.0
2007-05-02 22:18:00,1.11736,1.11779,1.11736,1.11779,2600000.0
2007-05-02 22:19:00,1.11738,1.11748,1.11738,1.11748,3600000.0
2007-05-02 22:20:00,1.11778,1.11782,1.11747,1.11759,11200000.0
2007-05-02 22:21:00,1.11756,1.11801,1.11756,1.11801,2600000.0
2007-05-02 22:22:00,1.11762,1.11766,1.11739,1.11761,13400000.0
2007-05-02 22:23:00,1.11741,1.11767,1.11703,1.11703,14800000.0
2007-05-02 22:24:00,1.1174,1.11756,1.11706,1.1174,12600000.0
2007-05-02 22:25:00,1.11736,1.11736,1.11717,1.11717,12600000.0
2007-05-02 22:27:00,1.1178,1.1178,1.1178,1.1178,6400000.0
2007-05-02 22:28:00,1.11704,1.11707,1.1169,1.11703,6400000.0
2007-05-02 22:29:00,1.11677,1.11725,1.11677,1.11683,11800000.0
2007-05-02 22:30:00,1.11707,1.1172,1.1167,1.11699,23800000.0
2007-05-02 22:31:00,1.11703,1.11746,1.11687,1.11694,14600000.0
2007-05-02 22:33:00,1.11676,1.11732,1.11659,1.11659,14400000.0
2007-05-02 22:34:00,1.11699,1.11713,1.11662,1.11676,9200000.0
2007-05-02 22:35:00,1.11656,1.11705,1.11656,1.1167,13800000.0
2007-05-02 22:36:00,1.11706,1.11736,1.11689,1.11701,15400000.0
2007-05-02 22:37:00,1.11709,1.11728,1.11684,1.11716,6400000.0
2007-05-02 22:38:00,1.11702,1.11726,1.11692,1.11707,26200000.0
2007-05-02 22:39:00,1.1175,1.1176,1.1175,1.1175,14000000.0
2007-05-02 22:40:00,1.1176,1.1177,1.1175,1.1177,14000000.0
2007-05-02 22:41:00,1.11716,1.1173,1.11651,1.11693,14000000.0
2007-05-02 22:42:00,1.11739,1.11751,1.11716,1.11725,20400000.0
2007-05-02 22:43:00,1.11708,1.11721,1.11706,1.11721,9800000.0
2007-05-02 22:44:00,1.11716,1.1175,1.11693,1.11693,12800000.0
2007-05-02 22:45:00,1.11718,1.11719,1.11692,1.11719,17800000.0
2007-05-02 22:46:00,1.11697,1.11718,1.11693,1.11693,12000000.0
2007-05-02 22:47:00,1.1176,1.1176,1.1176,1.1176,13200000.0
2007-05-02 22:48:00,1.11714,1.11714,1.11663,1.11663,13200000.0
2007-05-02 22:49:00,1.1169,1.11694,1.11667,1.11667,4800000.0
2007-05-02 22:50:00,1.11714,1.11714,1.1169,1.11695,13800000.0
2007-05-02 22:51:00,1.11701,1.11734,1.11701,1.11734,13600000.0
2007-05-02 22:52:00,1.11727,1.11737,1.11719,1.11728,5600000.0
2007-05-02 22:53:00,1.11732,1.11743,1.11687,1.11743,34400000.0
2007-05-02 22:54:00,1.11742,1.11742,1.11711,1.11711,3200000.0
2007-05-02 22:55:00,1.11773,1.11773,1.11731,1.11731,5200000.0
2007-05-02 22:56:00,1.11744,1.11782,1.11708,1.11708,14200000.0
2007-05-02 22:57:00,1.11735,1.11735,1.11703,1.1172,7600000.0
2007-05-02 22:58:00,1.11734,1.11734,1.11729,1.11729,2600000.0
2007-05-02 22:59:00,1.11743,1.11765,1.1174,1.11743,14400000.0
2007-05-02 23:00:00,1.11515,1.1159,1.11196,1.1159,17000000.0
2007-05-02 23:01:00,1.11482,1.11482,1.10396,1.10835,16600000.0
2007-05-02 23:02:00,1.11695,1.11697,1.11692,1.11697,3600000.0
2007-05-02 23:03:00,1.11738,1.11738,1.1169,1.11706,5800000.0
2007-05-02 23:05:00,1.11706,1.1174,1.11706,1.11736,9000000.0
2007-05-02 23:06:00,1.11732,1.11732,1.11701,1.11701,2600000.0
2007-05-02 23:08:00,1.11692,1.11692,1.1169,1.1169,4000000.0
2007-05-02 23:09:00,1.11687,1.11687,1.11673,1.11673,11600000.0
2007-05-02 23:10:00,1.11641,1.11698,1.11632,1.11632,13000000.0
2007-05-02 23:11:00,1.11661,1.11682,1.11661,1.11682,5800000.0
2007-05-02 23:12:00,1.11708,1.11708,1.11666,1.11684,15200000.0
2007-05-02 23:13:00,1.11649,1.11649,1.11635,1.11635,3200000.0
2007-05-02 23:16:00,1.11704,1.11704,1.11654,1.11692,11000000.0
2007-05-02 23:17:00,1.11654,1.11682,1.11651,1.11651,13000000.0
2007-05-02 23:19:00,1.11649,1.11687,1.11649,1.11687,5000000.0
2007-05-02 23:20:00,1.11696,1.1172,1.11646,1.1169,6800000.0
2007-05-02 23:21:00,1.1175,1.1175,1.1173,1.1173,12600000.0
2007-05-02 23:22:00,1.11664,1.11694,1.11642,1.11687,12600000.0
2007-05-02 23:23:00,1.11655,1.11655,1.11642,1.11642,2600000.0
2007-05-02 23:24:00,1.11651,1.11682,1.11622,1.11622,20200000.0
2007-05-02 23:26:00,1.11664,1.11673,1.11664,1.11673,2600000.0
2007-05-02 23:27:00,1.11652,1.11652,1.11606,1.11627,15200000.0
2007-05-02 23:28:00,1.1167,1.1168,1.1167,1.1168,10800000.0
2007-05-02 23:30:00,1.1164,1.11668,1.11624,1.11645,10800000.0
2007-05-02 23:31:00,1.11626,1.11644,1.11626,1.11629,4800000.0
2007-05-02 23:33:00,1.11596,1.11596,1.11503,1.11503,13800000.0
2007-05-02 23:34:00,1.11606,1.11636,1.11578,1.11597,18400000.0
2007-05-02 23:36:00,1.11593,1.11629,1.11593,1.11606,14600000.0
2007-05-02 23:37:00,1.1168,1.1168,1.1168,1.1168,5000000.0
2007-05-02 23:38:00,1.11652,1.11681,1.11631,1.11631,5000000.0
2007-05-02 23:39:00,1.1165,1.11655,1.11617,1.11637,10400000.0
2007-05-02 23:40:00,1.11657,1.11673,1.11657,1.11668,3600000.0
2007-05-02 23:41:00,1.11662,1.11667,1.11662,1.11667,5000000.0
2007-05-02 23:42:00,1.11697,1.11722,1.11681,1.11703,22000000.0
2007-05-02 23:43:00,1.11661,1.11678,1.1165,1.11653,16200000.0
2007-05-02 23:44:00,1.11694,1.1171,1.11683,1.11703,13000000.0
2007-05-02 23:45:00,1.11657,1.11693,1.11657,1.11684,26400000.0
2007-05-02 23:46:00,1.11702,1.11712,1.1167,1.11675,26400000.0
2007-05-02 23:47:00,1.11677,1.11677,1.11666,1.11666,2600000.0
2007-05-02 23:48:00,1.1172,1.1173,1.1172,1.1172,27400000.0
2007-05-02 23:49:00,1.11692,1.11692,1.11646,1.11652,27400000.0
2007-05-02 23:50:00,1.11676,1.11693,1.11668,1.11673,24000000.0
2007-05-02 23:51:00,1.11693,1.11693,1.11637,1.11656,7400000.0
2007-05-02 23:52:00,1.11677,1.11688,1.11617,1.11667,16400000.0
2007-05-02 23:53:00,1.1169,1.1169,1.1168,1.1168,6200000.0
2007-05-02 23:54:00,1.11641,1.11649,1.1163,1.1163,6200000.0
2007-05-02 23:55:00,1.1169,1.1169,1.1169,1.1169,9200000.0
2007-05-02 23:56:00,1.1168,1.1168,1.1168,1.1168,9200000.0
2007-05-02 23:57:00,1.11636,1.11652,1.11612,1.11644,9200000.0
2007-05-02 23:59:00,1.11633,1.11658,1.11585,1.11612,14600000.0
2007-05-03 00:00:00,1.11626,1.11646,1.11607,1.11607,16200000.0
2007-05-03 00:01:00,1.11642,1.11642,1.11618,1.11618,12400000.0
2007-05-03 00:02:00,1.11628,1.11628,1.11601,1.11619,16400000.0
2007-05-03 00:03:00,1.116,1.11632,1.11581,1.11617,13000000.0
2007-05-03 00:04:00,1.1163,1.11656,1.11617,1.11617,11000000.0
2007-05-03 00:06:00,1.117,1.117,1.117,1.117,13800000.0
2007-05-03 00:07:00,1.11635,1.11672,1.1163,1.1163,13800000.0
2007-05-03 00:10:00,1.117,1.117,1.117,1.117,18600000.0
2007-05-03 00:11:00,1.11654,1.11665,1.11624,1.11624,18600000.0
2007-05-03 00:12:00,1.11644,1.11687,1.11595,1.11687,5200000.0
2007-05-03 00:13:00,1.11607,1.11662,1.11588,1.1166,15200000.0
2007-05-03 00:14:00,1.117,1.117,1.117,1.117,14800000.0
2007-05-03 00:15:00,1.11643,1.11683,1.11643,1.11683,14800000.0
2007-05-03 00:16:00,1.11674,1.11709,1.11652,1.11652,5200000.0
2007-05-03 00:17:00,1.11663,1.11719,1.11663,1.1168,18600000.0
2007-05-03 00:21:00,1.11692,1.11711,1.1165,1.11663,6800000.0
2007-05-03 00:22:00,1.11621,1.11651,1.11616,1.11647,11600000.0
2007-05-03 00:23:00,1.11627,1.11676,1.11627,1.11647,13000000.0
2007-05-03 00:25:00,1.1166,1.11719,1.1166,1.11666,15400000.0
2007-05-03 00:26:00,1.1172,1.1172,1.1172,1.1172,24200000.0
2007-05-03 00:27:00,1.1171,1.1171,1.1171,1.1171,24200000.0
2007-05-03 00:29:00,1.11668,1.11686,1.1166,1.11686,24200000.0
2007-05-03 00:31:00,1.1173,1.1173,1.1173,1.1173,21200000.0
2007-05-03 00:34:00,1.1168,1.11706,1.11661,1.11685,21200000.0
2007-05-03 00:39:00,1.11695,1.11695,1.11669,1.11669,8400000.0
2007-05-03 00:40:00,1.11666,1.11719,1.11661,1.11679,20800000.0
2007-05-03 00:41:00,1.1173,1.1173,1.1173,1.1173,9800000.0
2007-05-03 00:44:00,1.11696,1.11727,1.11682,1.11682,9800000.0
2007-05-03 00:47:00,1.11732,1.11764,1.11703,1.11733,7600000.0
2007-05-03 00:49:00,1.11718,1.11724,1.11697,1.11697,14000000.0
2007-05-03 00:50:00,1.11718,1.11755,1.11705,1.11755,5200000.0
2007-05-03 00:51:00,1.11692,1.11712,1.11692,1.11704,20400000.0
2007-05-03 00:52:00,1.11708,1.11724,1.11698,1.11724,23200000.0
2007-05-03 00:53:00,1.11696,1.11728,1.11656,1.11691,10000000.0
2007-05-03 00:54:00,1.11688,1.11688,1.11647,1.11655,21200000.0
2007-05-03 01:00:00,1.1171,1.1171,1.11695,1.11695,2600000.0
2007-05-03 01:01:00,1.11694,1.11718,1.11691,1.11718,14000000.0
2007-05-03 01:04:00,1.11682,1.11682,1.11679,1.11679,2600000.0
2007-05-03 01:05:00,1.1168,1.11723,1.11679,1.11723,12400000.0
2007-05-03 01:06:00,1.11711,1.11721,1.11675,1.11675,20400000.0
2007-05-03 01:07:00,1.11682,1.11704,1.11682,1.11696,3600000.0
2007-05-03 01:09:00,1.11687,1.117,1.11676,1.11692,16800000.0
2007-05-03 01:11:00,1.11713,1.11739,1.1169,1.11733,19800000.0
2007-05-03 01:12:00,1.11694,1.11764,1.11694,1.11715,16000000.0
2007-05-03 01:13:00,1.1177,1.1177,1.1177,1.1177,18600000.0
2007-05-03 01:15:00,1.11704,1.11721,1.11704,1.11717,18600000.0
2007-05-03 01:16:00,1.11701,1.11727,1.11698,1.11724,17200000.0
2007-05-03 01:17:00,1.11694,1.11723,1.11694,1.11708,14000000.0
2007-05-03 01:18:00,1.11682,1.117,1.11639,1.11639,20200000.0
2007-05-03 01:20:00,1.11676,1.11686,1.11648,1.11662,11000000.0
2007-05-03 01:21:00,1.11651,1.11699,1.11644,1.11674,14400000.0
2007-05-03 01:24:00,1.1174,1.1174,1.1173,1.1173,9800000.0
2007-05-03 01:25:00,1.11679,1.11705,1.11618,1.11618,9800000.0
2007-05-03 01:26:00,1.11693,1.11693,1.11649,1.11691,16400000.0
2007-05-03 01:27:00,1.11661,1.1171,1.11661,1.1171,4000000.0
2007-05-03 01:28:00,1.11664,1.11697,1.11652,1.11693,8200000.0
2007-05-03 01:29:00,1.11674,1.11743,1.11674,1.11685,12400000.0
2007-05-03 01:30:00,1.11679,1.117,1.11656,1.1169,26800000.0
2007-05-03 01:31:00,1.11651,1.11708,1.11645,1.11645,12000000.0
2007-05-03 01:32:00,1.11641,1.1167,1.11629,1.11665,11800000.0
2007-05-03 01:34:00,1.11671,1.11698,1.1164,1.11654,14200000.0
2007-05-03 01:35:00,1.11641,1.11659,1.11619,1.11631,11400000.0
2007-05-03 01:37:00,1.11652,1.11652,1.11647,1.11647,2600000.0
2007-05-03 01:38:00,1.11641,1.117,1.11641,1.11648,29200000.0
2007-05-03 01:39:00,1.11647,1.1172,1.11647,1.11702,14000000.0
2007-05-03 01:40:00,1.11662,1.11676,1.11647,1.11647,7800000.0
2007-05-03 01:41:00,1.11641,1.11683,1.11641,1.11656,21600000.0
2007-05-03 01:42:00,1.11677,1.11749,1.11677,1.11721,38000000.0
2007-05-03 01:43:00,1.1167,1.117,1.11653,1.11694,20200000.0
2007-05-03 01:44:00,1.117,1.1171,1.117,1.1171,15800000.0
2007-05-03 01:45:00,1.117,1.11705,1.11654,1.11656,15800000.0
2007-05-03 01:46:00,1.11669,1.11701,1.11669,1.11696,11200000.0
2007-05-03 01:47:00,1.11679,1.117,1.11663,1.117,19400000.0
2007-05-03 01:49:00,1.11687,1.11687,1.11642,1.11642,28400000.0
2007-05-03 01:51:00,1.1171,1.1171,1.1169,1.117,15600000.0
2007-05-03 01:53:00,1.11644,1.11676,1.11615,1.11651,15600000.0
2007-05-03 01:54:00,1.11655,1.1167,1.11655,1.1167,7800000.0
2007-05-03 01:55:00,1.11694,1.11709,1.11649,1.11701,8800000.0
2007-05-03 01:56:00,1.11635,1.11635,1.11614,1.11614,12000000.0
2007-05-03 01:57:00,1.11677,1.11682,1.11636,1.1166,26600000.0
2007-05-03 01:58:00,1.11668,1.11671,1.11629,1.11671,29200000.0
2007-05-03 01:59:00,1.11699,1.11701,1.11671,1.11692,11200000.0
2007-05-03 02:01:00,1.11672,1.11682,1.11667,1.11667,6400000.0
2007-05-03 02:02:00,1.11679,1.11679,1.11666,1.11666,10400000.0
2007-05-03 02:03:00,1.11673,1.11673,1.11663,1.11663,2000000.0
2007-05-03 02:04:00,1.1166,1.11679,1.1166,1.11679,4000000.0
2007-05-03 02:05:00,1.11657,1.11675,1.11635,1.1167,17400000.0
2007-05-03 02:06:00,1.11702,1.11724,1.11686,1.1171,32000000.0
2007-05-03 02:07:00,1.11691,1.11711,1.11682,1.11687,11200000.0
2007-05-03 02:09:00,1.11685,1.11685,1.11665,1.11665,8200000.0
2007-05-03 02:10:00,1.11704,1.11704,1.11669,1.1169,9000000.0
2007-05-03 02:11:00,1.1172,1.11732,1.11704,1.11708,15600000.0
2007-05-03 02:12:00,1.11696,1.11696,1.11664,1.11671,16200000.0
2007-05-03 02:13:00,1.1175,1.1175,1.1174,1.1175,2600000.0
2007-05-03 02:14:00,1.11684,1.11691,1.11684,1.11691,2600000.0
2007-05-03 02:15:00,1.11676,1.11739,1.11673,1.11739,12200000.0
2007-05-03 02:16:00,1.11707,1.11731,1.11683,1.11697,28000000.0
2007-05-03 02:17:00,1.11661,1.11695,1.11661,1.11694,10400000.0
2007-05-03 02:18:00,1.1172,1.1172,1.1172,1.1172,17400000.0
2007-05-03 02:20:00,1.11699,1.11709,1.11662,1.11688,17400000.0
2007-05-03 02:21:00,1.11656,1.11678,1.11651,1.11678,6200000.0
2007-05-03 02:22:00,1.11649,1.11695,1.1164,1.11644,23400000.0
2007-05-03 02:23:00,1.11692,1.11733,1.11671,1.11685,8400000.0
2007-05-03 02:24:00,1.11661,1.11714,1.11661,1.11673,25600000.0
2007-05-03 02:26:00,1.1173,1.1174,1.1173,1.1174,17800000.0
2007-05-03 02:27:00,1.11672,1.11702,1.11665,1.11702,17800000.0
2007-05-03 02:28:00,1.1172,1.1173,1.1172,1.1173,8000000.0
2007-05-03 02:29:00,1.11746,1.11748,1.11693,1.11693,8000000.0
2007-05-03 02:30:00,1.11717,1.11745,1.11717,1.11745,9600000.0
2007-05-03 02:31:00,1.11726,1.11744,1.1171,1.1171,15600000.0
2007-05-03 02:32:00,1.11675,1.11767,1.11675,1.11718,20000000.0
2007-05-03 02:33:00,1.11684,1.11714,1.11682,1.11714,16600000.0
2007-05-03 02:34:00,1.11713,1.11713,1.11617,1.11653,18200000.0
2007-05-03 02:35:00,1.11682,1.11682,1.11663,1.11663,7200000.0
2007-05-03 02:36:00,1.11661,1.11696,1.11633,1.11633,10000000.0
2007-05-03 02:37:00,1.11622,1.11694,1.11622,1.11688,10200000.0
2007-05-03 02:38:00,1.11671,1.11684,1.11621,1.11672,13000000.0
2007-05-03 02:39:00,1.1166,1.11688,1.11657,1.11677,6800000.0
2007-05-03 02:40:00,1.11655,1.11681,1.11642,1.11668,12200000.0
2007-05-03 02:41:00,1.11675,1.11703,1.11639,1.11639,10800000.0
2007-05-03 02:42:00,1.1171,1.1171,1.1171,1.1171,4800000.0
2007-05-03 02:43:00,1.11678,1.11695,1.1167,1.1167,4800000.0
2007-05-03 02:44:00,1.11672,1.11728,1.11672,1.11699,13000000.0
2007-05-03 02:45:00,1.11672,1.11694,1.11672,1.11694,11600000.0
2007-05-03 02:46:00,1.1169,1.11721,1.1165,1.11676,12400000.0
2007-05-03 02:47:00,1.11667,1.11682,1.11654,1.11674,9800000.0
2007-05-03 02:48:00,1.11669,1.11696,1.11641,1.11686,23600000.0
2007-05-03 02:49:00,1.1167,1.11676,1.11634,1.11665,14600000.0
2007-05-03 02:50:00,1.11687,1.11697,1.11651,1.11654,30400000.0
2007-05-03 02:51:00,1.11655,1.11686,1.11655,1.1168,17400000.0
2007-05-03 02:52:00,1.11714,1.11714,1.11668,1.1167,10600000.0
2007-05-03 02:53:00,1.11641,1.11733,1.11641,1.11665,15800000.0
2007-05-03 02:54:00,1.11689,1.11727,1.11685,1.11696,24000000.0
2007-05-03 02:55:00,1.11685,1.11709,1.11659,1.11676,15800000.0
2007-05-03 02:56:00,1.11646,1.11711,1.11646,1.11684,11600000.0
2007-05-03 02:57:00,1.117,1.11727,1.11677,1.11699,21200000.0
2007-05-03 02:58:00,1.1168,1.11688,1.11632,1.11669,14800000.0
2007-05-03 02:59:00,1.11673,1.11691,1.11654,1.11661,16000000.0
2007-05-03 03:00:00,1.11618,1.11696,1.11618,1.11652,14400000.0
2007-05-03 03:01:00,1.11629,1.11659,1.1158,1.1158,11400000.0
2007-05-03 03:02:00,1.11653,1.11655,1.11582,1.11653,23800000.0
2007-05-03 03:03:00,1.11623,1.11663,1.11581,1.11654,11000000.0
2007-05-03 03:04:00,1.11632,1.11648,1.11589,1.11597,16000000.0
2007-05-03 03:05:00,1.11595,1.11595,1.11551,1.11578,11000000.0
2007-05-03 03:06:00,1.11617,1.11617,1.11559,1.11615,15600000.0
2007-05-03 03:07:00,1.11568,1.11588,1.11549,1.11549,9000000.0
2007-05-03 03:08:00,1.11574,1.11607,1.11529,1.11586,23800000.0
2007-05-03 03:09:00,1.11575,1.11575,1.11551,1.11551,15400000.0
2007-05-03 03:10:00,1.11577,1.11589,1.11562,1.11562,10400000.0
2007-05-03 03:11:00,1.11572,1.11621,1.11572,1.11578,7600000.0
2007-05-03 03:12:00,1.11596,1.1162,1.11585,1.11585,9400000.0
2007-05-03 03:13:00,1.11624,1.11639,1.11608,1.11617,13200000.0
2007-05-03 03:14:00,1.11601,1.11645,1.11601,1.11625,8800000.0
2007-05-03 03:15:00,1.11634,1.11661,1.1163,1.11659,17800000.0
2007-05-03 03:16:00,1.11609,1.11664,1.11609,1.11639,9400000.0
2007-05-03 03:17:00,1.11656,1.11662,1.11656,1.11662,2600000.0
2007-05-03 03:18:00,1.11676,1.11676,1.11648,1.11667,7200000.0
2007-05-03 03:19:00,1.11623,1.11673,1.11623,1.11656,11800000.0
2007-05-03 03:20:00,1.11636,1.11638,1.11636,1.11638,4000000.0
2007-05-03 03:22:00,1.11638,1.11675,1.11624,1.11655,7800000.0
2007-05-03 03:24:00,1.1166,1.1166,1.1166,1.1166,4000000.0
2007-05-03 03:25:00,1.11637,1.11637,1.11606,1.11606,4000000.0
2007-05-03 03:27:00,1.11577,1.11632,1.11577,1.11611,26000000.0
2007-05-03 03:28:00,1.11647,1.11647,1.11622,1.11628,8200000.0
2007-05-03 03:29:00,1.11623,1.11629,1.11623,1.11629,2000000.0
2007-05-03 03:30:00,1.11663,1.11665,1.11633,1.11665,4400000.0
2007-05-03 03:31:00,1.11664,1.11664,1.1163,1.11644,17200000.0
2007-05-03 03:32:00,1.11639,1.11642,1.11611,1.11611,6600000.0
2007-05-03 03:33:00,1.11592,1.11635,1.11592,1.11595,8200000.0
2007-05-03 03:34:00,1.11616,1.11627,1.11616,1.11627,11000000.0
2007-05-03 03:35:00,1.11626,1.11661,1.1161,1.11643,11000000.0
2007-05-03 03:36:00,1.11603,1.11629,1.11592,1.11629,9000000.0
2007-05-03 03:37:00,1.1162,1.11648,1.1161,1.1161,5200000.0
2007-05-03 03:38:00,1.11601,1.11601,1.11521,1.11539,13800000.0
2007-05-03 03:39:00,1.11581,1.11615,1.11581,1.11593,22800000.0
2007-05-03 03:41:00,1.11598,1.11598,1.11565,1.11571,6800000.0
2007-05-03 03:42:00,1.11605,1.11605,1.11591,1.11591,3400000.0
2007-05-03 03:43:00,1.11573,1.11573,1.11573,1.11573,2600000.0
2007-05-03 03:44:00,1.11566,1.11604,1.11552,1.11582,19000000.0
2007-05-03 03:46:00,1.11536,1.11622,1.11536,1.11622,8800000.0
2007-05-03 03:47:00,1.11625,1.11625,1.11584,1.11604,11800000.0
2007-05-03 03:48:00,1.1167,1.1167,1.1167,1.1167,20400000.0
2007-05-03 03:49:00,1.11632,1.11632,1.1159,1.1159,20400000.0
2007-05-03 03:50:00,1.11607,1.11665,1.11593,1.11627,22000000.0
2007-05-03 03:51:00,1.1163,1.11675,1.11613,1.1162,30000000.0
2007-05-03 03:52:00,1.11623,1.1164,1.11595,1.11623,14200000.0
2007-05-03 03:53:00,1.11622,1.11622,1.11566,1.11569,16000000.0
2007-05-03 03:54:00,1.11553,1.11586,1.11548,1.11561,25000000.0
2007-05-03 03:55:00,1.11587,1.11603,1.11587,1.11603,5600000.0
2007-05-03 03:56:00,1.11582,1.11628,1.11582,1.11627,19000000.0
2007-05-03 03:57:00,1.11598,1.11608,1.11598,1.11608,3600000.0
2007-05-03 04:00:00,1.11583,1.116,1.11579,1.11596,7200000.0
2007-05-03 04:01:00,1.1163,1.1163,1.11559,1.11582,10600000.0
2007-05-03 04:02:00,1.11601,1.11649,1.11591,1.11601,12400000.0
2007-05-03 04:03:00,1.11625,1.11628,1.11572,1.11587,17800000.0
2007-05-03 04:05:00,1.1158,1.11625,1.11571,1.11571,14600000.0
2007-05-03 04:06:00,1.11572,1.11607,1.11572,1.11581,14400000.0
2007-05-03 04:07:00,1.11545,1.11602,1.11545,1.11602,9200000.0
2007-05-03 04:08:00,1.11631,1.11631,1.11578,1.11578,7800000.0
2007-05-03 04:09:00,1.1161,1.1162,1.1161,1.1161,23400000.0
2007-05-03 04:10:00,1.1163,1.1163,1.1161,1.1161,23400000.0
2007-05-03 04:11:00,1.11553,1.11575,1.11553,1.11575,23400000.0
2007-05-03 04:12:00,1.11557,1.11562,1.11541,1.11541,11600000.0
2007-05-03 04:13:00,1.1158,1.11589,1.1158,1.11589,5000000.0
2007-05-03 04:14:00,1.11567,1.116,1.11567,1.116,6000000.0
2007-05-03 04:16:00,1.11573,1.11596,1.11573,1.11578,12400000.0
2007-05-03 04:17:00,1.11561,1.11615,1.11561,1.11615,15600000.0
2007-05-03 04:18:00,1.1162,1.1162,1.1162,1.1162,2600000.0
2007-05-03 04:20:00,1.1155,1.11571,1.1155,1.11571,2600000.0
2007-05-03 04:21:00,1.11568,1.11598,1.1156,1.11598,26600000.0
2007-05-03 04:22:00,1.11591,1.11591,1.11568,1.11585,10000000.0
2007-05-03 04:26:00,1.11594,1.11619,1.11574,1.11574,16400000.0
2007-05-03 04:27:00,1.11599,1.11599,1.11563,1.11595,9400000.0
2007-05-03 04:29:00,1.11599,1.11599,1.11568,1.11582,10600000.0
2007-05-03 04:30:00,1.11551,1.11553,1.11537,1.11537,6400000.0
2007-05-03 04:31:00,1.11532,1.11567,1.11532,1.11546,10200000.0
2007-05-03 04:32:00,1.11595,1.11595,1.11534,1.11534,6400000.0
2007-05-03 04:35:00,1.1159,1.1159,1.1159,1.1159,7800000.0
2007-05-03 04:36:00,1.1153,1.11573,1.1152,1.11573,7800000.0
2007-05-03 04:37:00,1.11551,1.116,1.11551,1.116,3600000.0
2007-05-03 04:38:00,1.11574,1.11591,1.11568,1.11572,19400000.0
2007-05-03 04:39:00,1.11543,1.11565,1.11522,1.11535,7200000.0
2007-05-03 04:40:00,1.11548,1.11565,1.11503,1.11503,18000000.0
2007-05-03 04:41:00,1.11537,1.11607,1.11537,1.11572,32400000.0
2007-05-03 04:42:00,1.11612,1.11612,1.11563,1.11563,8200000.0
2007-05-03 04:43:00,1.11564,1.11564,1.11518,1.11518,13000000.0
2007-05-03 04:44:00,1.11555,1.11573,1.11542,1.11542,13800000.0
2007-05-03 04:45:00,1.11561,1.11589,1.11561,1.11566,4600000.0
2007-05-03 04:46:00,1.1159,1.11608,1.11574,1.11585,10000000.0
2007-05-03 04:47:00,1.11585,1.11608,1.11529,1.11529,26600000.0
2007-05-03 04:48:00,1.11588,1.11591,1.11588,1.11591,6200000.0
2007-05-03 04:49:00,1.11575,1.11607,1.11554,1.11554,21600000.0
2007-05-03 04:50:00,1.11545,1.11588,1.11545,1.11588,4800000.0
2007-05-03 04:51:00,1.11613,1.11635,1.11555,1.11593,14800000.0
2007-05-03 04:52:00,1.11599,1.11673,1.11592,1.11597,22000000.0
2007-05-03 04:53:00,1.1158,1.11637,1.1158,1.11637,10000000.0
2007-05-03 04:54:00,1.11602,1.11603,1.11591,1.11592,7600000.0
2007-05-03 04:56:00,1.11602,1.11627,1.11583,1.116,12600000.0
2007-05-03 04:57:00,1.11609,1.11612,1.11604,1.11612,5200000.0
2007-05-03 04:58:00,1.11602,1.11609,1.11579,1.11592,19600000.0
2007-05-03 04:59:00,1.11571,1.11585,1.11555,1.11555,11000000.0
2007-05-03 05:00:00,1.11564,1.11596,1.11559,1.11559,21200000.0
2007-05-03 05:02:00,1.11574,1.11611,1.11555,1.1158,8800000.0
2007-05-03 05:04:00,1.11574,1.11588,1.11521,1.1156,23000000.0
2007-05-03 05:05:00,1.11587,1.11592,1.11568,1.11588,16200000.0
2007-05-03 05:08:00,1.11554,1.1159,1.11554,1.11576,21200000.0
2007-05-03 05:09:00,1.1159,1.1162,1.1159,1.11619,6600000.0
2007-05-03 05:10:00,1.11599,1.11627,1.11563,1.11563,10000000.0
2007-05-03 05:11:00,1.11602,1.1162,1.11556,1.11556,18000000.0
2007-05-03 05:12:00,1.11625,1.11625,1.11573,1.11594,17000000.0
2007-05-03 05:14:00,1.11636,1.11652,1.11579,1.11579,18200000.0
2007-05-03 05:15:00,1.11589,1.11589,1.11586,1.11586,3200000.0
2007-05-03 05:16:00,1.11615,1.11618,1.11569,1.11613,19800000.0
2007-05-03 05:17:00,1.11566,1.11566,1.11561,1.11561,3200000.0
2007-05-03 05:18:00,1.11592,1.11592,1.11554,1.11561,9400000.0
2007-05-03 05:19:00,1.11566,1.11566,1.11551,1.11551,2000000.0
2007-05-03 05:20:00,1.1162,1.1162,1.1162,1.1162,8800000.0
2007-05-03 05:21:00,1.11546,1.11605,1.11542,1.11605,8800000.0
2007-05-03 05:22:00,1.11584,1.11584,1.1158,1.11583,4200000.0
2007-05-03 05:23:00,1.11609,1.11609,1.11568,1.11586,15000000.0
2007-05-03 05:24:00,1.11579,1.11608,1.11576,1.11597,8400000.0
2007-05-03 05:25:00,1.11575,1.11581,1.11575,1.11581,2000000.0
2007-05-03 05:26:00,1.11579,1.11582,1.11579,1.11582,3200000.0
2007-05-03 05:27:00,1.11573,1.11573,1.11573,1.11573,3200000.0
2007-05-03 05:29:00,1.1159,1.1159,1.11558,1.11558,5600000.0
2007-05-03 05:30:00,1.11596,1.11627,1.11596,1.11622,7200000.0
2007-05-03 05:31:00,1.11593,1.11606,1.11572,1.11572,6200000.0
2007-05-03 05:33:00,1.11611,1.11631,1.11589,1.11631,18000000.0
2007-05-03 05:34:00,1.11657,1.11657,1.11594,1.11607,10000000.0
2007-05-03 05:35:00,1.11588,1.11653,1.11588,1.11653,11000000.0
2007-05-03 05:36:00,1.11636,1.11661,1.11618,1.11618,17200000.0
2007-05-03 05:38:00,1.11643,1.11669,1.11643,1.11654,6200000.0
2007-05-03 05:39:00,1.117,1.1173,1.1168,1.1172,4200000.0
2007-05-03 05:40:00,1.11654,1.11654,1.11635,1.11645,4200000.0
2007-05-03 05:41:00,1.11628,1.11649,1.116,1.116,13000000.0
2007-05-03 05:42:00,1.11629,1.11642,1.11588,1.11597,26600000.0
2007-05-03 05:43:00,1.11631,1.11637,1.11556,1.11556,18600000.0
2007-05-03 05:44:00,1.1165,1.1166,1.1163,1.1165,9200000.0
2007-05-03 05:45:00,1.1164,1.1165,1.1164,1.1165,9200000.0
2007-05-03 05:47:00,1.11614,1.11617,1.11583,1.11617,9200000.0
2007-05-03 05:48:00,1.11608,1.11624,1.11602,1.11605,8600000.0
2007-05-03 05:49:00,1.11616,1.11647,1.11606,1.11619,18600000.0
2007-05-03 05:53:00,1.1162,1.11642,1.116,1.116,24000000.0
2007-05-03 05:54:00,1.11603,1.11603,1.11565,1.11565,11400000.0
2007-05-03 05:55:00,1.1158,1.11613,1.1158,1.11596,17400000.0
2007-05-03 05:56:00,1.11584,1.11601,1.11579,1.11581,8600000.0
2007-05-03 05:57:00,1.11562,1.11611,1.11562,1.11567,9000000.0
2007-05-03 05:58:00,1.11572,1.1163,1.11572,1.11578,29000000.0
2007-05-03 05:59:00,1.1154,1.11612,1.1154,1.11601,9600000.0
2007-05-03 06:00:00,1.11583,1.11615,1.1157,1.11615,4200000.0
2007-05-03 06:01:00,1.116,1.11625,1.11586,1.11597,9600000.0
2007-05-03 06:02:00,1.11582,1.11609,1.11582,1.11609,12400000.0
2007-05-03 06:03:00,1.11593,1.11604,1.11593,1.11604,3200000.0
2007-05-03 06:04:00,1.11627,1.11627,1.11584,1.11584,12400000.0
2007-05-03 06:05:00,1.11596,1.11616,1.11596,1.11616,2600000.0
2007-05-03 06:07:00,1.11599,1.1164,1.11573,1.1164,13600000.0
2007-05-03 06:08:00,1.11602,1.11643,1.11602,1.11629,24400000.0
2007-05-03 06:09:00,1.11616,1.11627,1.11611,1.11611,9000000.0
2007-05-03 06:10:00,1.11612,1.11612,1.11562,1.11562,4200000.0
2007-05-03 06:11:00,1.11583,1.11604,1.11546,1.11604,22000000.0
2007-05-03 06:12:00,1.1159,1.11628,1.1159,1.11628,13800000.0
2007-05-03 06:13:00,1.11606,1.11606,1.11576,1.11601,6800000.0
2007-05-03 06:14:00,1.11618,1.11638,1.11599,1.11619,13000000.0
2007-05-03 06:15:00,1.11603,1.11632,1.11596,1.11598,7200000.0
2007-05-03 06:16:00,1.11612,1.1164,1.11606,1.11606,10600000.0
2007-05-03 06:17:00,1.116,1.11624,1.11564,1.11564,8400000.0
2007-05-03 06:18:00,1.11546,1.11587,1.11546,1.11587,10400000.0
2007-05-03 06:19:00,1.11564,1.11594,1.11544,1.11583,9600000.0
2007-05-03 06:20:00,1.11586,1.11637,1.11586,1.11602,7600000.0
2007-05-03 06:21:00,1.11603,1.11618,1.11603,1.11603,7200000.0
2007-05-03 06:22:00,1.11636,1.11654,1.11636,1.11654,2600000.0
2007-05-03 06:23:00,1.11663,1.1167,1.11663,1.11669,3600000.0
2007-05-03 06:24:00,1.1168,1.1168,1.11635,1.11641,15200000.0
2007-05-03 06:25:00,1.11654,1.11662,1.11654,1.11662,2600000.0
2007-05-03 06:26:00,1.11663,1.11663,1.11628,1.1163,13000000.0
2007-05-03 06:27:00,1.11619,1.11672,1.11619,1.11652,6400000.0
2007-05-03 06:28:00,1.11692,1.11692,1.11599,1.11621,7200000.0
2007-05-03 06:30:00,1.11659,1.11686,1.11644,1.11644,20400000.0
2007-05-03 06:31:00,1.11674,1.11696,1.11647,1.11694,8800000.0
2007-05-03 06:32:00,1.11669,1.11695,1.1165,1.11668,10000000.0
2007-05-03 06:33:00,1.11634,1.11685,1.11634,1.11637,10200000.0
2007-05-03 06:34:00,1.11677,1.11677,1.11669,1.11669,4200000.0
2007-05-03 06:35:00,1.11699,1.11699,1.11668,1.1167,4200000.0
2007-05-03 06:36:00,1.11672,1.11693,1.11663,1.11693,5000000.0
2007-05-03 06:37:00,1.1171,1.1171,1.1171,1.1171,10000000.0
2007-05-03 06:38:00,1.11687,1.11688,1.11667,1.11676,10000000.0
2007-05-03 06:39:00,1.1171,1.1171,1.117,1.117,7400000.0
2007-05-03 06:40:00,1.1171,1.1171,1.117,1.117,7400000.0
2007-05-03 06:41:00,1.11664,1.11697,1.11664,1.11665,7400000.0
2007-05-03 06:42:00,1.11623,1.11688,1.11623,1.11688,10400000.0
2007-05-03 06:43:00,1.11653,1.11694,1.11648,1.11648,11800000.0
2007-05-03 06:44:00,1.11673,1.1169,1.1166,1.11686,18200000.0
2007-05-03 06:45:00,1.11687,1.11708,1.11687,1.11708,14600000.0
2007-05-03 06:46:00,1.11703,1.11703,1.11658,1.11658,15400000.0
2007-05-03 06:47:00,1.117,1.1172,1.117,1.1171,9200000.0
2007-05-03 06:48:00,1.11669,1.11681,1.1162,1.1162,9200000.0
2007-05-03 06:49:00,1.1171,1.1171,1.1171,1.1171,5800000.0
2007-05-03 06:51:00,1.11661,1.11667,1.11629,1.11629,5800000.0
2007-05-03 06:52:00,1.11674,1.11702,1.11674,1.11702,14200000.0
2007-05-03 06:53:00,1.11663,1.11683,1.11663,1.11676,3600000.0
2007-05-03 06:54:00,1.11663,1.11727,1.1166,1.11717,13400000.0
2007-05-03 06:55:00,1.11661,1.11685,1.11661,1.11673,18600000.0
2007-05-03 06:57:00,1.11687,1.11711,1.11687,1.11711,2600000.0
2007-05-03 06:58:00,1.11692,1.11703,1.11684,1.11691,12200000.0
2007-05-03 06:59:00,1.11693,1.11708,1.11649,1.11692,15600000.0
2007-05-03 07:00:00,1.11708,1.11712,1.11681,1.11689,10600000.0
2007-05-03 07:01:00,1.11685,1.11721,1.11685,1.11721,2600000.0
2007-05-03 07:02:00,1.11701,1.11708,1.11686,1.11708,8800000.0
2007-05-03 07:05:00,1.11697,1.1172,1.11684,1.11694,17400000.0
2007-05-03 07:06:00,1.11694,1.11704,1.11694,1.11699,13000000.0
2007-05-03 07:07:00,1.11695,1.117,1.11691,1.117,3600000.0
2007-05-03 07:08:00,1.11703,1.11724,1.11703,1.11724,3200000.0
2007-05-03 07:09:00,1.117,1.117,1.11678,1.11678,2600000.0
2007-05-03 07:10:00,1.11698,1.11699,1.11683,1.11693,12400000.0
2007-05-03 07:11:00,1.11697,1.11737,1.11683,1.11683,8800000.0
2007-05-03 07:12:00,1.1173,1.1174,1.1173,1.1174,14000000.0
2007-05-03 07:13:00,1.11668,1.11704,1.11668,1.11704,14000000.0
2007-05-03 07:14:00,1.11677,1.11709,1.11677,1.11709,17800000.0
2007-05-03 07:17:00,1.1169,1.11718,1.1169,1.1171,15400000.0
2007-05-03 07:18:00,1.11682,1.11711,1.11667,1.1167,21600000.0
2007-05-03 07:19:00,1.11676,1.11715,1.11676,1.11715,16000000.0
2007-05-03 07:20:00,1.11671,1.117,1.11669,1.11672,10800000.0
2007-05-03 07:21:00,1.11719,1.11719,1.11682,1.11706,15000000.0
2007-05-03 07:22:00,1.11699,1.11699,1.11653,1.1166,14200000.0
2007-05-03 07:23:00,1.11665,1.11665,1.11635,1.11635,7400000.0
2007-05-03 07:24:00,1.1166,1.11668,1.11627,1.11668,21600000.0
2007-05-03 07:25:00,1.117,1.1171,1.1169,1.1169,7400000.0
2007-05-03 07:26:00,1.11633,1.11668,1.11633,1.11647,7400000.0
2007-05-03 07:27:00,1.11647,1.11684,1.11647,1.11684,3200000.0
2007-05-03 07:28:00,1.11689,1.11689,1.11658,1.11658,9800000.0
2007-05-03 07:29:00,1.1166,1.11695,1.1166,1.11686,10800000.0
2007-05-03 07:30:00,1.1169,1.117,1.1168,1.117,12200000.0
2007-05-03 07:31:00,1.1166,1.11697,1.11639,1.11657,12200000.0
2007-05-03 07:32:00,1.11621,1.11648,1.1161,1.1161,19800000.0
2007-05-03 07:33:00,1.11607,1.11669,1.11607,1.11609,11600000.0
2007-05-03 07:34:00,1.1163,1.11654,1.11622,1.11644,6800000.0
2007-05-03 07:35:00,1.11641,1.11651,1.11622,1.11622,10200000.0
2007-05-03 07:36:00,1.11644,1.11644,1.11622,1.11622,4200000.0
2007-05-03 07:37:00,1.11626,1.11636,1.11624,1.11636,12800000.0
2007-05-03 07:38:00,1.11603,1.11603,1.11574,1.11577,9200000.0
2007-05-03 07:39:00,1.11591,1.11638,1.11591,1.11603,13000000.0
2007-05-03 07:40:00,1.11608,1.11608,1.11577,1.11577,12000000.0
2007-05-03 07:41:00,1.116,1.11627,1.11599,1.11611,15200000.0
2007-05-03 07:42:00,1.11626,1.11636,1.11604,1.1163,9200000.0
2007-05-03 07:43:00,1.11627,1.1168,1.11601,1.1162,21400000.0
2007-05-03 07:44:00,1.1161,1.11667,1.1161,1.11635,13600000.0
2007-05-03 07:45:00,1.1169,1.1169,1.1167,1.1167,13200000.0
2007-05-03 07:46:00,1.11638,1.11653,1.1163,1.1164,13200000.0
2007-05-03 07:47:00,1.11639,1.11643,1.11602,1.11614,26000000.0
2007-05-03 07:48:00,1.11635,1.11635,1.11564,1.11564,9000000.0
2007-05-03 07:49:00,1.11597,1.11597,1.11588,1.11588,4800000.0
2007-05-03 07:50:00,1.11621,1.11621,1.11564,1.11566,6800000.0
2007-05-03 07:51:00,1.1164,1.1165,1.1164,1.1165,12400000.0
2007-05-03 07:52:00,1.11586,1.1163,1.11554,1.1163,12400000.0
2007-05-03 07:53:00,1.1164,1.11641,1.11616,1.11641,10400000.0
2007-05-03 07:54:00,1.11629,1.1163,1.11629,1.1163,2000000.0
2007-05-03 07:55:00,1.11674,1.11676,1.11632,1.11636,7800000.0
2007-05-03 07:56:00,1.11611,1.1165,1.11594,1.11636,13400000.0
2007-05-03 07:57:00,1.11644,1.11683,1.11625,1.11633,23400000.0
2007-05-03 07:58:00,1.11648,1.11675,1.11638,1.11645,16600000.0
2007-05-03 07:59:00,1.11661,1.11661,1.1159,1.11648,11200000.0
2007-05-03 08:00:00,1.11644,1.11682,1.11634,1.11634,11800000.0
2007-05-03 08:01:00,1.11593,1.11622,1.11563,1.11605,20200000.0
2007-05-03 08:02:00,1.11585,1.1161,1.11582,1.11602,12000000.0
2007-05-03 08:03:00,1.11573,1.11624,1.11573,1.11576,18200000.0
2007-05-03 08:04:00,1.11577,1.11605,1.11577,1.11587,18200000.0
2007-05-03 08:05:00,1.116,1.11611,1.1157,1.1157,22800000.0
2007-05-03 08:06:00,1.11591,1.11619,1.11574,1.11612,14000000.0
2007-05-03 08:07:00,1.11591,1.11604,1.11556,1.11556,6200000.0
2007-05-03 08:08:00,1.11593,1.11609,1.11574,1.11574,10000000.0
2007-05-03 08:09:00,1.11602,1.11611,1.11578,1.11602,16600000.0
2007-05-03 08:10:00,1.1157,1.11616,1.11556,1.11616,8800000.0
2007-05-03 08:11:00,1.11601,1.1163,1.11585,1.1163,18800000.0
2007-05-03 08:12:00,1.11626,1.11626,1.11591,1.11613,6200000.0
2007-05-03 08:13:00,1.11585,1.11641,1.11585,1.11594,10800000.0
2007-05-03 08:14:00,1.1162,1.11641,1.11584,1.11584,15200000.0
2007-05-03 08:15:00,1.11611,1.11626,1.11602,1.11626,22200000.0
2007-05-03 08:16:00,1.11601,1.11613,1.11597,1.11599,19200000.0
2007-05-03 08:17:00,1.11598,1.11619,1.11584,1.11584,27000000.0
2007-05-03 08:18:00,1.1167,1.1167,1.1165,1.1165,3600000.0
2007-05-03 08:19:00,1.1157,1.11603,1.11521,1.11521,3600000.0
2007-05-03 08:20:00,1.11593,1.11593,1.11571,1.11571,17200000.0
2007-05-03 08:21:00,1.11597,1.11613,1.11597,1.11613,3200000.0
2007-05-03 08:22:00,1.1162,1.1162,1.11583,1.11612,10400000.0
2007-05-03 08:23:00,1.11594,1.11606,1.11594,1.11606,2600000.0
2007-05-03 08:24:00,1.11602,1.11623,1.11566,1.11575,29000000.0
2007-05-03 08:25:00,1.11562,1.11565,1.11562,1.11565,9600000.0
2007-05-03 08:26:00,1.1159,1.1159,1.1158,1.1158,8200000.0
2007-05-03 08:27:00,1.11518,1.11566,1.11518,1.11566,8200000.0
2007-05-03 08:29:00,1.11574,1.11574,1.11544,1.11557,7800000.0
2007-05-03 08:30:00,1.11569,1.11569,1.11532,1.11563,8800000.0
2007-05-03 08:31:00,1.11527,1.11573,1.11487,1.11487,7600000.0
2007-05-03 08:32:00,1.11507,1.11507,1.11454,1.11488,14200000.0
2007-05-03 08:33:00,1.11521,1.11589,1.11517,1.11569,14000000.0
2007-05-03 08:34:00,1.11548,1.11575,1.11534,1.11543,18200000.0
2007-05-03 08:35:00,1.1153,1.11536,1.11482,1.1151,7600000.0
2007-05-03 08:36:00,1.11504,1.11535,1.11504,1.11511,17400000.0
2007-05-03 08:37:00,1.11523,1.11523,1.11463,1.11463,33600000.0
2007-05-03 08:38:00,1.11446,1.11477,1.11446,1.11454,18000000.0
2007-05-03 08:39:00,1.11461,1.11515,1.11461,1.11466,9400000.0
2007-05-03 08:40:00,1.11506,1.11506,1.115,1.115,2600000.0
2007-05-03 08:41:00,1.1153,1.1153,1.1153,1.1153,23000000.0
2007-05-03 08:42:00,1.11483,1.11494,1.1145,1.1145,23000000.0
2007-05-03 08:43:00,1.11531,1.11531,1.11504,1.11507,6800000.0
2007-05-03 08:44:00,1.11515,1.11518,1.1149,1.11508,15400000.0
2007-05-03 08:45:00,1.1154,1.11543,1.11514,1.11522,9800000.0
2007-05-03 08:46:00,1.11504,1.11539,1.11504,1.11539,3200000.0
2007-05-03 08:47:00,1.11511,1.11526,1.11496,1.11504,15200000.0
2007-05-03 08:48:00,1.11481,1.11537,1.11481,1.11537,7600000.0
2007-05-03 08:50:00,1.11522,1.11522,1.11508,1.11514,8000000.0
2007-05-03 08:51:00,1.11496,1.11562,1.11494,1.11525,19400000.0
2007-05-03 08:52:00,1.11506,1.11534,1.11502,1.11502,21800000.0
2007-05-03 08:53:00,1.11481,1.11513,1.11481,1.11484,15400000.0
2007-05-03 08:54:00,1.11503,1.11515,1.11468,1.11468,19400000.0
2007-05-03 08:55:00,1.11514,1.11525,1.11462,1.11525,21200000.0
2007-05-03 08:56:00,1.11422,1.11458,1.11404,1.1143,10000000.0
2007-05-03 08:57:00,1.11473,1.11508,1.11453,1.1147,19400000.0
2007-05-03 08:58:00,1.11456,1.11501,1.11438,1.11499,11600000.0
2007-05-03 08:59:00,1.11497,1.11497,1.11461,1.1149,6000000.0
2007-05-03 09:00:00,1.11467,1.11478,1.11449,1.11478,15400000.0
2007-05-03 09:01:00,1.11479,1.11479,1.11397,1.11397,21800000.0
2007-05-03 09:02:00,1.11381,1.11411,1.11362,1.11408,5800000.0
2007-05-03 09:03:00,1.1142,1.11444,1.11408,1.11444,9800000.0
2007-05-03 09:04:00,1.11472,1.11472,1.11441,1.1147,8400000.0
2007-05-03 09:05:00,1.11449,1.11462,1.11449,1.11462,3200000.0
2007-05-03 09:06:00,1.1149,1.11511,1.11478,1.11511,6200000.0
2007-05-03 09:07:00,1.1145,1.11481,1.1145,1.1147,10200000.0
2007-05-03 09:08:00,1.11485,1.11499,1.11449,1.11449,9400000.0
2007-05-03 09:09:00,1.11438,1.11472,1.11419,1.11465,14600000.0
2007-05-03 09:10:00,1.11446,1.11476,1.11434,1.11434,15400000.0
2007-05-03 09:11:00,1.11436,1.11483,1.11428,1.11483,17000000.0
2007-05-03 09:12:00,1.11502,1.11502,1.11471,1.11477,8000000.0
2007-05-03 09:13:00,1.1148,1.11516,1.1148,1.11516,10800000.0
2007-05-03 09:14:00,1.11541,1.11541,1.11519,1.11529,11400000.0
2007-05-03 09:15:00,1.11516,1.11516,1.11441,1.11499,6800000.0
2007-05-03 09:16:00,1.11483,1.11483,1.11437,1.11437,8800000.0
2007-05-03 09:17:00,1.11426,1.11488,1.11426,1.11488,13800000.0
2007-05-03 09:18:00,1.1147,1.11478,1.1145,1.1145,4200000.0
2007-05-03 09:19:00,1.11445,1.11458,1.11445,1.11458,14400000.0
2007-05-03 09:20:00,1.11465,1.11487,1.11446,1.11446,12400000.0
2007-05-03 09:21:00,1.11461,1.11472,1.11438,1.11458,19200000.0
2007-05-03 09:22:00,1.11452,1.11452,1.11423,1.11434,12600000.0
2007-05-03 09:23:00,1.1146,1.11503,1.11429,1.11491,17600000.0
2007-05-03 09:24:00,1.11478,1.115,1.11457,1.11474,23000000.0
2007-05-03 09:25:00,1.11481,1.11481,1.11467,1.11468,13800000.0
2007-05-03 09:26:00,1.11474,1.11505,1.11427,1.11505,12200000.0
2007-05-03 09:27:00,1.11451,1.11476,1.11418,1.11473,17600000.0
2007-05-03 09:29:00,1.11435,1.11448,1.11404,1.11445,8800000.0
2007-05-03 09:30:00,1.11467,1.11472,1.11459,1.11459,5800000.0
2007-05-03 09:31:00,1.11495,1.11495,1.11459,1.11472,11800000.0
2007-05-03 09:33:00,1.115,1.1151,1.115,1.1151,9600000.0
2007-05-03 09:34:00,1.11519,1.11529,1.11461,1.11488,9600000.0
2007-05-03 09:35:00,1.11495,1.115,1.11482,1.11482,4200000.0
2007-05-03 09:36:00,1.11518,1.11518,1.11509,1.11509,2600000.0
2007-05-03 09:37:00,1.115,1.11518,1.11492,1.11499,17600000.0
2007-05-03 09:38:00,1.11528,1.1156,1.1152,1.11555,21400000.0
2007-05-03 09:39:00,1.11515,1.11537,1.11505,1.11512,20000000.0
2007-05-03 09:40:00,1.11506,1.11551,1.11506,1.11522,12000000.0
2007-05-03 09:41:00,1.11518,1.1153,1.11513,1.11513,4200000.0
2007-05-03 09:42:00,1.1154,1.11562,1.11524,1.11546,29800000.0
2007-05-03 09:43:00,1.11538,1.11543,1.11538,1.11543,2600000.0
2007-05-03 09:44:00,1.1159,1.1159,1.1157,1.1158,21800000.0
2007-05-03 09:45:00,1.11531,1.11565,1.11519,1.11565,21800000.0
2007-05-03 09:46:00,1.11515,1.11541,1.11479,1.11541,11600000.0
2007-05-03 09:47:00,1.11557,1.11577,1.11549,1.11553,14400000.0
2007-05-03 09:48:00,1.11573,1.11573,1.11516,1.11516,22200000.0
2007-05-03 09:49:00,1.11546,1.11591,1.11546,1.11587,23400000.0
2007-05-03 09:50:00,1.1159,1.116,1.1159,1.1159,18000000.0
2007-05-03 09:51:00,1.11557,1.11587,1.11551,1.11563,18000000.0
2007-05-03 09:52:00,1.1156,1.11564,1.11535,1.11549,17600000.0
2007-05-03 09:53:00,1.11548,1.11563,1.11537,1.11562,12600000.0
2007-05-03 09:54:00,1.11591,1.11608,1.11562,1.1158,6800000.0
2007-05-03 09:55:00,1.116,1.116,1.116,1.116,8000000.0
2007-05-03 09:56:00,1.11567,1.11578,1.11541,1.11541,8000000.0
2007-05-03 09:57:00,1.11605,1.11605,1.11525,1.11559,21000000.0
2007-05-03 09:58:00,1.11589,1.11607,1.11567,1.11579,33000000.0
2007-05-03 09:59:00,1.11543,1.11562,1.11525,1.11562,14200000.0
2007-05-03 10:00:00,1.11573,1.11573,1.11529,1.11534,13600000.0
2007-05-03 10:01:00,1.11519,1.11576,1.11519,1.11538,11400000.0
2007-05-03 10:02:00,1.11565,1.11591,1.11534,1.11534,28800000.0
2007-05-03 10:03:00,1.11558,1.11599,1.11532,1.11599,18600000.0
2007-05-03 10:04:00,1.11537,1.11548,1.11526,1.11543,10400000.0
2007-05-03 10:05:00,1.11519,1.11548,1.11519,1.11531,5400000.0
2007-05-03 10:06:00,1.11493,1.11507,1.11454,1.11487,14600000.0
2007-05-03 10:07:00,1.1151,1.1151,1.1149,1.115,8400000.0
2007-05-03 10:08:00,1.11482,1.11487,1.11452,1.11487,8400000.0
2007-05-03 10:09:00,1.11481,1.11514,1.11476,1.11501,8800000.0
2007-05-03 10:10:00,1.11542,1.11585,1.11542,1.11555,18800000.0
2007-05-03 10:11:00,1.11564,1.11591,1.11564,1.11571,13800000.0
2007-05-03 10:12:00,1.11602,1.11606,1.11564,1.11587,16000000.0
2007-05-03 10:13:00,1.11577,1.11578,1.1155,1.1155,17600000.0
2007-05-03 10:14:00,1.1161,1.1161,1.1161,1.1161,3400000.0
2007-05-03 10:15:00,1.116,1.1161,1.116,1.116,3400000.0
2007-05-03 10:16:00,1.1161,1.1161,1.1161,1.1161,3400000.0
2007-05-03 10:17:00,1.116,1.1162,1.116,1.1162,3400000.0
2007-05-03 10:18:00,1.11583,1.11586,1.11583,1.11586,3400000.0
2007-05-03 10:19:00,1.11606,1.11606,1.11591,1.11601,5800000.0
2007-05-03 10:20:00,1.11603,1.11603,1.11574,1.116,10000000.0
2007-05-03 10:21:00,1.11583,1.11627,1.11558,1.11558,37800000.0
2007-05-03 10:22:00,1.11539,1.11576,1.11539,1.11576,5600000.0
2007-05-03 10:23:00,1.1159,1.116,1.1159,1.1159,9800000.0
2007-05-03 10:24:00,1.1159,1.1159,1.11517,1.1152,9800000.0
2007-05-03 10:25:00,1.11535,1.11583,1.11532,1.11574,25400000.0
2007-05-03 10:27:00,1.11547,1.11578,1.11535,1.11535,24000000.0
2007-05-03 10:28:00,1.11554,1.11585,1.11554,1.11585,8200000.0
2007-05-03 10:29:00,1.11504,1.11568,1.11499,1.11525,11200000.0
2007-05-03 10:30:00,1.11523,1.11572,1.11523,1.11556,6200000.0
2007-05-03 10:31:00,1.1159,1.116,1.1158,1.1159,21200000.0
2007-05-03 10:32:00,1.11555,1.11599,1.11553,1.11558,21200000.0
2007-05-03 10:33:00,1.11585,1.11585,1.11537,1.11555,8400000.0
2007-05-03 10:34:00,1.11537,1.11606,1.11535,1.11544,10200000.0
2007-05-03 10:35:00,1.11532,1.11554,1.1151,1.11554,24800000.0
2007-05-03 10:36:00,1.11532,1.1155,1.11502,1.1152,9400000.0
2007-05-03 10:37:00,1.11502,1.11537,1.11502,1.11537,9600000.0
2007-05-03 10:38:00,1.11504,1.11576,1.11504,1.11515,20200000.0
2007-05-03 10:39:00,1.11478,1.11537,1.11478,1.11521,19800000.0
2007-05-03 10:40:00,1.11531,1.11572,1.11509,1.11509,22200000.0
2007-05-03 10:41:00,1.1154,1.1154,1.1154,1.1154,23200000.0
2007-05-03 10:42:00,1.11485,1.11512,1.11471,1.11506,23200000.0
2007-05-03 10:43:00,1.1147,1.11516,1.11465,1.11497,6800000.0
2007-05-03 10:44:00,1.11489,1.11559,1.11475,1.11475,9200000.0
2007-05-03 10:45:00,1.11488,1.11492,1.1146,1.11476,10000000.0
2007-05-03 10:46:00,1.11505,1.11519,1.11469,1.11507,30800000.0
2007-05-03 10:47:00,1.11513,1.11583,1.11511,1.11543,24600000.0
2007-05-03 10:48:00,1.11569,1.11569,1.11555,1.11555,5800000.0
2007-05-03 10:49:00,1.116,1.1161,1.1159,1.116,11000000.0
2007-05-03 10:50:00,1.11552,1.11563,1.11537,1.11537,11000000.0
2007-05-03 10:51:00,1.1155,1.11575,1.11548,1.11553,20400000.0
2007-05-03 10:52:00,1.11561,1.11571,1.11509,1.11528,13200000.0
2007-05-03 10:53:00,1.1152,1.11539,1.11498,1.11515,13200000.0
2007-05-03 10:54:00,1.11496,1.11574,1.11496,1.11574,14000000.0
2007-05-03 10:55:00,1.1153,1.11559,1.1152,1.1153,22000000.0
2007-05-03 10:56:00,1.11542,1.11587,1.11537,1.11587,22800000.0
2007-05-03 10:57:00,1.11576,1.11611,1.11576,1.11582,19800000.0
2007-05-03 10:58:00,1.11581,1.11593,1.1156,1.11573,17200000.0
2007-05-03 10:59:00,1.1161,1.1161,1.116,1.116,11800000.0
2007-05-03 11:00:00,1.11544,1.1158,1.11544,1.11574,11800000.0
2007-05-03 11:01:00,1.11569,1.11614,1.11535,1.11597,37800000.0
2007-05-03 11:02:00,1.11539,1.11556,1.11502,1.11532,22200000.0
2007-05-03 11:03:00,1.11506,1.11574,1.11505,1.11574,9400000.0
2007-05-03 11:05:00,1.116,1.116,1.1159,1.1159,4200000.0
2007-05-03 11:06:00,1.11569,1.11569,1.11554,1.11562,4200000.0
2007-05-03 11:07:00,1.11537,1.11554,1.11525,1.11525,9600000.0
2007-05-03 11:08:00,1.1154,1.11588,1.11525,1.11549,12200000.0
2007-05-03 11:09:00,1.11587,1.11587,1.11509,1.11525,14800000.0
2007-05-03 11:10:00,1.11544,1.1155,1.11532,1.1155,10800000.0
2007-05-03 11:11:00,1.11602,1.11626,1.11576,1.11621,15800000.0
2007-05-03 11:13:00,1.11608,1.11614,1.11608,1.11614,3200000.0
2007-05-03 11:14:00,1.11629,1.11651,1.11619,1.11631,13200000.0
2007-05-03 11:15:00,1.11661,1.11661,1.11604,1.11605,13200000.0
2007-05-03 11:16:00,1.11594,1.11641,1.11594,1.11624,12800000.0
2007-05-03 11:17:00,1.11619,1.1164,1.11599,1.1162,11600000.0
2007-05-03 11:18:00,1.11635,1.1165,1.11614,1.11628,15600000.0
2007-05-03 11:19:00,1.11677,1.11695,1.11624,1.11659,19400000.0
2007-05-03 11:20:00,1.11644,1.11644,1.11606,1.11615,17200000.0
2007-05-03 11:21:00,1.11574,1.11602,1.1154,1.11598,20400000.0
2007-05-03 11:22:00,1.11575,1.11588,1.11551,1.11585,14000000.0
2007-05-03 11:24:00,1.11589,1.11589,1.11547,1.11547,5600000.0
2007-05-03 11:25:00,1.11585,1.11604,1.11556,1.11604,34000000.0
2007-05-03 11:26:00,1.11579,1.11604,1.11563,1.11586,25400000.0
2007-05-03 11:27:00,1.11583,1.11583,1.11556,1.11562,17000000.0
2007-05-03 11:28:00,1.11555,1.11555,1.11508,1.11508,9400000.0
2007-05-03 11:30:00,1.11578,1.11593,1.1155,1.1155,14000000.0
2007-05-03 11:31:00,1.1161,1.1162,1.1161,1.1162,18200000.0
2007-05-03 11:32:00,1.11593,1.11593,1.11559,1.11561,18200000.0
2007-05-03 11:33:00,1.1162,1.1163,1.1162,1.1163,19400000.0
2007-05-03 11:34:00,1.11602,1.11602,1.11554,1.11577,19400000.0
2007-05-03 11:35:00,1.11587,1.11603,1.11569,1.11591,13800000.0
2007-05-03 11:36:00,1.116,1.1161,1.116,1.1161,20400000.0
2007-05-03 11:38:00,1.116,1.1161,1.116,1.1161,20400000.0
2007-05-03 11:39:00,1.11571,1.1162,1.11551,1.1162,20400000.0
2007-05-03 11:41:00,1.11611,1.11611,1.11553,1.11563,15200000.0
2007-05-03 11:42:00,1.1158,1.11618,1.1158,1.11614,9600000.0
2007-05-03 11:43:00,1.11583,1.11609,1.1156,1.116,16800000.0
2007-05-03 11:44:00,1.11623,1.11625,1.11591,1.11591,11600000.0
2007-05-03 11:45:00,1.1163,1.1165,1.1163,1.1165,8200000.0
2007-05-03 11:46:00,1.11597,1.11614,1.11592,1.11592,8200000.0
2007-05-03 11:47:00,1.116,1.11607,1.11595,1.11602,26400000.0
2007-05-03 11:48:00,1.11609,1.11632,1.11607,1.11607,15800000.0
2007-05-03 11:49:00,1.11601,1.11638,1.11586,1.11586,9000000.0
2007-05-03 11:50:00,1.1157,1.11573,1.11537,1.11559,9800000.0
2007-05-03 11:51:00,1.11571,1.11603,1.11557,1.11557,22600000.0
2007-05-03 11:52:00,1.1163,1.1164,1.1162,1.1163,14600000.0
2007-05-03 11:53:00,1.11591,1.1161,1.11587,1.1161,14600000.0
2007-05-03 11:54:00,1.11638,1.11648,1.1158,1.11627,20400000.0
2007-05-03 11:55:00,1.11617,1.11667,1.11604,1.11604,13200000.0
2007-05-03 11:56:00,1.11599,1.11634,1.11587,1.11634,18600000.0
2007-05-03 11:57:00,1.11633,1.11635,1.11605,1.1161,14400000.0
2007-05-03 11:58:00,1.1161,1.11631,1.11601,1.11628,18800000.0
2007-05-03 11:59:00,1.11621,1.11621,1.11584,1.11584,5400000.0
2007-05-03 12:00:00,1.1164,1.1164,1.1163,1.1163,35000000.0
2007-05-03 12:01:00,1.1164,1.1164,1.1162,1.1162,35000000.0
2007-05-03 12:02:00,1.11592,1.11592,1.11544,1.11582,35000000.0
2007-05-03 12:04:00,1.11574,1.11637,1.11543,1.11578,11200000.0
2007-05-03 12:05:00,1.11591,1.11622,1.11576,1.11591,12600000.0
2007-05-03 12:06:00,1.11604,1.11658,1.11604,1.11624,17600000.0
2007-05-03 12:07:00,1.11653,1.11653,1.11625,1.11626,25000000.0
2007-05-03 12:08:00,1.11678,1.11678,1.11606,1.11626,10000000.0
2007-05-03 12:09:00,1.11623,1.11652,1.11619,1.11619,13400000.0
2007-05-03 12:10:00,1.11617,1.11632,1.11578,1.11615,10400000.0
2007-05-03 12:11:00,1.11639,1.11655,1.11608,1.11608,20400000.0
2007-05-03 12:12:00,1.11618,1.11618,1.11594,1.11594,8600000.0
2007-05-03 12:13:00,1.11643,1.11643,1.11605,1.11607,11600000.0
2007-05-03 12:14:00,1.11593,1.11593,1.11572,1.11572,9600000.0
2007-05-03 12:15:00,1.11603,1.11631,1.11593,1.11616,17600000.0
2007-05-03 12:16:00,1.11567,1.11617,1.11567,1.11575,11600000.0
2007-05-03 12:18:00,1.11577,1.11592,1.1157,1.1157,11600000.0
2007-05-03 12:19:00,1.116,1.11647,1.11578,1.11584,25000000.0
2007-05-03 12:20:00,1.11598,1.11598,1.11573,1.11597,21600000.0
2007-05-03 12:21:00,1.11568,1.11621,1.11568,1.11588,10000000.0
2007-05-03 12:22:00,1.11589,1.11608,1.11588,1.11608,17000000.0
2007-05-03 12:23:00,1.11591,1.11618,1.11585,1.11588,6800000.0
2007-05-03 12:24:00,1.11645,1.11645,1.116,1.11624,10400000.0
2007-05-03 12:25:00,1.11627,1.11627,1.11578,1.11578,6000000.0
2007-05-03 12:26:00,1.1162,1.1163,1.1162,1.1162,11800000.0
2007-05-03 12:27:00,1.11587,1.11628,1.1158,1.11586,11800000.0
2007-05-03 12:28:00,1.11615,1.11632,1.11595,1.11595,10200000.0
2007-05-03 12:29:00,1.11625,1.11654,1.11624,1.11654,8400000.0
2007-05-03 12:31:00,1.11626,1.11634,1.11587,1.11634,4200000.0
2007-05-03 12:32:00,1.11605,1.1161,1.11566,1.11596,11200000.0
2007-05-03 12:34:00,1.11597,1.11603,1.11582,1.11596,16400000.0
2007-05-03 12:35:00,1.11587,1.11601,1.1157,1.11588,23000000.0
2007-05-03 12:36:00,1.11596,1.11596,1.11575,1.11575,6200000.0
2007-05-03 12:38:00,1.11596,1.11618,1.11596,1.11613,5000000.0
2007-05-03 12:40:00,1.11617,1.1163,1.11588,1.11597,16400000.0
2007-05-03 12:41:00,1.11604,1.11647,1.11595,1.11647,5800000.0
2007-05-03 12:42:00,1.1165,1.1165,1.1165,1.1165,11000000.0
2007-05-03 12:43:00,1.1166,1.1166,1.1164,1.1164,11000000.0
2007-05-03 12:44:00,1.11631,1.11636,1.11614,1.11636,11000000.0
2007-05-03 12:45:00,1.11639,1.11677,1.11639,1.11677,14600000.0
2007-05-03 12:46:00,1.11616,1.11629,1.116,1.11629,22800000.0
2007-05-03 12:47:00,1.1165,1.1165,1.1164,1.1164,9400000.0
2007-05-03 12:48:00,1.11624,1.11624,1.11597,1.11605,9400000.0
2007-05-03 12:49:00,1.11566,1.11607,1.11555,1.11578,35200000.0
2007-05-03 12:50:00,1.11596,1.11613,1.11579,1.11579,8800000.0
2007-05-03 12:51:00,1.11607,1.11607,1.11565,1.11565,9600000.0
2007-05-03 12:52:00,1.11571,1.11611,1.11571,1.11611,4800000.0
2007-05-03 12:53:00,1.11604,1.11645,1.11602,1.11606,29000000.0
2007-05-03 12:54:00,1.11592,1.11609,1.11567,1.11604,15800000.0
2007-05-03 12:55:00,1.11573,1.11598,1.11573,1.1158,22600000.0
2007-05-03 12:58:00,1.11599,1.11628,1.11597,1.11619,8600000.0
2007-05-03 12:59:00,1.1166,1.1166,1.1165,1.1165,7400000.0
2007-05-03 13:00:00,1.1166,1.1166,1.1165,1.1165,7400000.0
2007-05-03 13:01:00,1.11624,1.11666,1.11624,1.11666,7400000.0
2007-05-03 13:03:00,1.11654,1.117,1.11654,1.11678,9600000.0
2007-05-03 13:04:00,1.11653,1.11654,1.11653,1.11654,5400000.0
2007-05-03 13:05:00,1.11649,1.11688,1.11649,1.11649,27400000.0
2007-05-03 13:06:00,1.11684,1.11684,1.11636,1.11653,9400000.0
2007-05-03 13:07:00,1.11657,1.11683,1.11633,1.11683,31200000.0
2007-05-03 13:08:00,1.11637,1.11642,1.11637,1.11642,5600000.0
2007-05-03 13:09:00,1.11632,1.11632,1.1158,1.11585,24400000.0
2007-05-03 13:10:00,1.11593,1.11622,1.11593,1.11607,5200000.0
2007-05-03 13:11:00,1.11603,1.11647,1.11581,1.11647,18200000.0
2007-05-03 13:12:00,1.1164,1.1164,1.1164,1.1164,28200000.0
2007-05-03 13:13:00,1.11619,1.11622,1.11596,1.11596,28200000.0
2007-05-03 13:16:00,1.11621,1.11621,1.11598,1.11621,10000000.0
2007-05-03 13:17:00,1.11606,1.1164,1.11578,1.11589,10000000.0
2007-05-03 13:18:00,1.11602,1.1163,1.11597,1.11621,8000000.0
2007-05-03 13:19:00,1.1165,1.1166,1.1165,1.1166,8000000.0
2007-05-03 13:20:00,1.11596,1.11629,1.11596,1.11629,8000000.0
2007-05-03 13:22:00,1.1167,1.1167,1.1166,1.1167,7800000.0
2007-05-03 13:23:00,1.11649,1.11652,1.11629,1.11629,7800000.0
2007-05-03 13:24:00,1.11633,1.11636,1.1162,1.11636,29800000.0
2007-05-03 13:25:00,1.11643,1.11643,1.11616,1.11616,14400000.0
2007-05-03 13:27:00,1.1165,1.1165,1.1165,1.1165,24000000.0
2007-05-03 13:28:00,1.11621,1.11661,1.11621,1.11644,24000000.0
2007-05-03 13:29:00,1.11613,1.11622,1.11598,1.11614,8800000.0
2007-05-03 13:30:00,1.11575,1.11595,1.11558,1.11573,13600000.0
2007-05-03 13:31:00,1.11584,1.11604,1.11578,1.11589,15000000.0
2007-05-03 13:32:00,1.11635,1.11635,1.11579,1.11588,8800000.0
2007-05-03 13:33:00,1.1163,1.1163,1.1162,1.1162,9800000.0
2007-05-03 13:34:00,1.11571,1.11588,1.11566,1.11566,9800000.0
2007-05-03 13:35:00,1.116,1.1161,1.116,1.1161,14200000.0
2007-05-03 13:36:00,1.11513,1.11576,1.11513,1.11559,14200000.0
2007-05-03 13:37:00,1.11504,1.11575,1.11504,1.11533,28000000.0
2007-05-03 13:38:00,1.11519,1.11553,1.11492,1.11536,28800000.0
2007-05-03 13:39:00,1.1158,1.116,1.11549,1.11556,15000000.0
2007-05-03 13:40:00,1.11525,1.11564,1.11525,1.11539,21200000.0
2007-05-03 13:41:00,1.11536,1.11551,1.11508,1.11547,24200000.0
2007-05-03 13:42:00,1.11527,1.11551,1.11527,1.11534,9200000.0
2007-05-03 13:43:00,1.11541,1.1157,1.11526,1.1157,6400000.0
2007-05-03 13:44:00,1.11549,1.11578,1.11546,1.11546,4200000.0
2007-05-03 13:45:00,1.11569,1.11578,1.11564,1.11564,14000000.0
2007-05-03 13:46:00,1.11565,1.1158,1.11549,1.11549,7400000.0
2007-05-03 13:47:00,1.11567,1.11571,1.11567,1.11571,2000000.0
2007-05-03 13:48:00,1.11564,1.11564,1.11531,1.11541,8200000.0
2007-05-03 13:49:00,1.11574,1.11579,1.11563,1.11563,7400000.0
2007-05-03 13:50:00,1.11621,1.11621,1.11516,1.1156,16000000.0
2007-05-03 13:51:00,1.11558,1.11603,1.11558,1.11603,18200000.0
2007-05-03 13:52:00,1.11592,1.11608,1.11568,1.11584,19200000.0
2007-05-03 13:54:00,1.11589,1.11642,1.11589,1.11641,14600000.0
2007-05-03 13:55:00,1.11667,1.11685,1.11642,1.11685,11200000.0
2007-05-03 13:57:00,1.1164,1.1164,1.11632,1.11639,7200000.0
2007-05-03 13:58:00,1.11617,1.11661,1.1161,1.11661,16800000.0
2007-05-03 13:59:00,1.11631,1.11674,1.11628,1.11673,10600000.0
2007-05-03 14:00:00,1.11638,1.11639,1.11621,1.11637,7400000.0
2007-05-03 14:01:00,1.11607,1.1167,1.11607,1.1167,21200000.0
2007-05-03 14:02:00,1.11674,1.11703,1.11663,1.11663,34600000.0
2007-05-03 14:03:00,1.11671,1.11716,1.11671,1.11716,11000000.0
2007-05-03 14:04:00,1.11677,1.11717,1.11656,1.11674,17800000.0
2007-05-03 14:05:00,1.11682,1.11692,1.1163,1.11669,22200000.0
2007-05-03 14:06:00,1.11675,1.11675,1.11646,1.11646,14200000.0
2007-05-03 14:07:00,1.11636,1.11671,1.11636,1.11656,10400000.0
2007-05-03 14:08:00,1.11659,1.11659,1.11617,1.11617,14800000.0
2007-05-03 14:09:00,1.1167,1.1168,1.1167,1.1168,23600000.0
2007-05-03 14:10:00,1.11644,1.11688,1.11636,1.11639,23600000.0
2007-05-03 14:11:00,1.11668,1.11668,1.11632,1.11632,11000000.0
2007-05-03 14:12:00,1.11647,1.11647,1.11605,1.11607,14400000.0
2007-05-03 14:13:00,1.11639,1.1167,1.11628,1.11638,21800000.0
2007-05-03 14:14:00,1.11627,1.11671,1.11605,1.11605,12000000.0
2007-05-03 14:15:00,1.11603,1.11626,1.11603,1.11603,30200000.0
2007-05-03 14:16:00,1.11635,1.11656,1.11618,1.11618,17400000.0
2007-05-03 14:17:00,1.11622,1.11657,1.11605,1.11621,19000000.0
2007-05-03 14:18:00,1.11651,1.11661,1.11613,1.11661,16200000.0
2007-05-03 14:19:00,1.11628,1.11668,1.11628,1.1164,15600000.0
2007-05-03 14:20:00,1.11624,1.1169,1.11614,1.11631,25000000.0
2007-05-03 14:21:00,1.11613,1.11654,1.11611,1.11611,19200000.0
2007-05-03 14:22:00,1.11592,1.11631,1.11574,1.11574,12400000.0
2007-05-03 14:23:00,1.1163,1.11672,1.1163,1.11672,5200000.0
2007-05-03 14:24:00,1.117,1.117,1.117,1.117,15200000.0
2007-05-03 14:25:00,1.11691,1.1173,1.11679,1.11704,15200000.0
2007-05-03 14:26:00,1.11698,1.11756,1.11692,1.11756,13200000.0
2007-05-03 14:27:00,1.11699,1.11713,1.11691,1.11704,18000000.0
2007-05-03 14:28:00,1.11682,1.11682,1.1159,1.11601,25200000.0
2007-05-03 14:29:00,1.11618,1.11637,1.11579,1.11612,16200000.0
2007-05-03 14:30:00,1.11619,1.11656,1.11618,1.11618,6600000.0
2007-05-03 14:31:00,1.11655,1.1169,1.11647,1.11664,13400000.0
2007-05-03 14:32:00,1.11662,1.11675,1.11648,1.11671,17000000.0
2007-05-03 14:33:00,1.11667,1.11685,1.11644,1.11661,11000000.0
2007-05-03 14:34:00,1.11636,1.11636,1.1159,1.1161,11600000.0
2007-05-03 14:35:00,1.11633,1.11653,1.11611,1.11646,9200000.0
2007-05-03 14:36:00,1.11663,1.11686,1.11659,1.11659,13600000.0
2007-05-03 14:37:00,1.1175,1.1175,1.1173,1.1173,36200000.0
2007-05-03 14:38:00,1.11723,1.11723,1.11666,1.11698,36200000.0
2007-05-03 14:39:00,1.11712,1.11761,1.11704,1.11704,27200000.0
2007-05-03 14:40:00,1.11735,1.11735,1.11671,1.11671,8800000.0
2007-05-03 14:41:00,1.11723,1.11724,1.11703,1.11724,17200000.0
2007-05-03 14:42:00,1.11696,1.11696,1.11663,1.11672,12400000.0
2007-05-03 14:43:00,1.11666,1.11699,1.11641,1.11655,14200000.0
2007-05-03 14:44:00,1.11663,1.11663,1.11659,1.11659,3200000.0
2007-05-03 14:45:00,1.11638,1.11671,1.11638,1.11639,11400000.0
2007-05-03 14:46:00,1.11616,1.11644,1.11616,1.11635,35600000.0
2007-05-03 14:47:00,1.11632,1.11653,1.11616,1.1165,24000000.0
2007-05-03 14:48:00,1.11652,1.11652,1.11609,1.11636,15400000.0
2007-05-03 14:49:00,1.11654,1.11654,1.116,1.11624,13400000.0
2007-05-03 14:50:00,1.11601,1.11644,1.11601,1.11644,4800000.0
2007-05-03 14:51:00,1.11654,1.1167,1.11649,1.1167,9000000.0
2007-05-03 14:52:00,1.11635,1.11681,1.1163,1.11665,9800000.0
2007-05-03 14:53:00,1.1168,1.1168,1.1168,1.1168,10600000.0
2007-05-03 14:54:00,1.11677,1.11713,1.11632,1.11698,10600000.0
2007-05-03 14:55:00,1.1168,1.1173,1.11673,1.11674,8400000.0
2007-05-03 14:56:00,1.11677,1.11692,1.11675,1.11686,17000000.0
2007-05-03 14:57:00,1.11722,1.11779,1.11717,1.11717,11400000.0
2007-05-03 14:58:00,1.11743,1.11763,1.11743,1.11763,5600000.0
2007-05-03 14:59:00,1.11726,1.11747,1.11719,1.11737,18600000.0
2007-05-03 15:00:00,1.1172,1.1172,1.11692,1.11709,4800000.0
2007-05-03 15:01:00,1.11701,1.1173,1.11691,1.11729,15200000.0
2007-05-03 15:02:00,1.11745,1.11745,1.11713,1.11713,30200000.0
2007-05-03 15:03:00,1.11746,1.11746,1.11712,1.11712,11600000.0
2007-05-03 15:04:00,1.11743,1.11743,1.11717,1.11717,18600000.0
2007-05-03 15:05:00,1.1173,1.11765,1.11726,1.11726,11600000.0
2007-05-03 15:06:00,1.11726,1.11736,1.11718,1.11727,18200000.0
2007-05-03 15:07:00,1.11743,1.11743,1.11713,1.11713,2600000.0
2007-05-03 15:08:00,1.11694,1.11748,1.1167,1.11675,14800000.0
2007-05-03 15:09:00,1.11687,1.11699,1.11668,1.11668,14400000.0
2007-05-03 15:10:00,1.11642,1.11655,1.11629,1.11655,7600000.0
2007-05-03 15:11:00,1.11659,1.11685,1.11646,1.11685,28800000.0
2007-05-03 15:12:00,1.11639,1.11685,1.11639,1.11685,7400000.0
2007-05-03 15:13:00,1.11674,1.11696,1.11672,1.11672,4200000.0
2007-05-03 15:14:00,1.1173,1.1175,1.1173,1.1174,21200000.0
2007-05-03 15:15:00,1.1175,1.1175,1.1172,1.1173,21200000.0
2007-05-03 15:16:00,1.11695,1.11702,1.11648,1.11702,21200000.0
2007-05-03 15:17:00,1.11704,1.11704,1.11634,1.11671,26600000.0
2007-05-03 15:18:00,1.11658,1.11674,1.11658,1.11674,2000000.0
2007-05-03 15:19:00,1.11674,1.11674,1.11636,1.11646,14200000.0
2007-05-03 15:20:00,1.1169,1.1169,1.1169,1.1169,15400000.0
2007-05-03 15:21:00,1.11651,1.11675,1.1164,1.11674,15400000.0
2007-05-03 15:22:00,1.11662,1.11678,1.11649,1.1165,11000000.0
2007-05-03 15:23:00,1.11687,1.11687,1.11626,1.11626,4200000.0
2007-05-03 15:24:00,1.11615,1.11655,1.11615,1.11651,12200000.0
2007-05-03 15:25:00,1.11696,1.11721,1.11668,1.11671,23800000.0
2007-05-03 15:26:00,1.11677,1.11691,1.11665,1.11691,12200000.0
2007-05-03 15:27:00,1.11706,1.11725,1.1166,1.11701,12600000.0
2007-05-03 15:28:00,1.1168,1.11709,1.11675,1.11709,11400000.0
2007-05-03 15:29:00,1.11727,1.11763,1.11727,1.11763,2600000.0
2007-05-03 15:30:00,1.11819,1.11819,1.11738,1.11759,13200000.0
2007-05-03 15:31:00,1.11786,1.11806,1.11766,1.11806,12200000.0
2007-05-03 15:32:00,1.11787,1.11787,1.11698,1.11698,11400000.0
2007-05-03 15:33:00,1.11714,1.11727,1.11686,1.11704,23400000.0
2007-05-03 15:34:00,1.11665,1.11721,1.11659,1.11721,32600000.0
2007-05-03 15:35:00,1.11711,1.1174,1.11704,1.11706,10000000.0
2007-05-03 15:36:00,1.11709,1.11748,1.11709,1.11747,5000000.0
2007-05-03 15:37:00,1.11746,1.1177,1.11731,1.1177,6800000.0
2007-05-03 15:38:00,1.11746,1.11746,1.11716,1.11716,8400000.0
2007-05-03 15:39:00,1.11731,1.11769,1.11715,1.11749,10400000.0
2007-05-03 15:40:00,1.11753,1.11753,1.11721,1.11736,10400000.0
2007-05-03 15:41:00,1.11718,1.11756,1.11718,1.1174,17000000.0
2007-05-03 15:42:00,1.11714,1.11739,1.11684,1.11734,16000000.0
2007-05-03 15:43:00,1.11737,1.11752,1.11695,1.11752,8600000.0
2007-05-03 15:44:00,1.11711,1.11754,1.11711,1.11736,17600000.0
2007-05-03 15:45:00,1.11713,1.11757,1.11676,1.11708,15600000.0
2007-05-03 15:46:00,1.11709,1.1179,1.11709,1.11776,10000000.0
2007-05-03 15:47:00,1.11769,1.11814,1.11764,1.11764,14000000.0
2007-05-03 15:48:00,1.1184,1.1185,1.1183,1.1184,10600000.0
2007-05-03 15:49:00,1.11777,1.11791,1.11764,1.11773,10600000.0
2007-05-03 15:50:00,1.1175,1.1177,1.11729,1.11743,19400000.0
2007-05-03 15:51:00,1.11746,1.11746,1.11717,1.11741,12000000.0
2007-05-03 15:52:00,1.11761,1.11846,1.11761,1.11846,8400000.0
2007-05-03 15:53:00,1.11764,1.11797,1.11764,1.11786,9800000.0
2007-05-03 15:54:00,1.11795,1.11826,1.11784,1.11811,17800000.0
2007-05-03 15:55:00,1.11838,1.11844,1.118,1.11841,9200000.0
2007-05-03 15:56:00,1.11826,1.11843,1.11772,1.11772,4200000.0
2007-05-03 15:57:00,1.11766,1.11805,1.11739,1.11754,17600000.0
2007-05-03 15:58:00,1.11764,1.11794,1.11764,1.11788,18600000.0
2007-05-03 15:59:00,1.11747,1.11765,1.11738,1.11738,18200000.0
2007-05-03 16:00:00,1.11753,1.11886,1.11753,1.11886,15800000.0
2007-05-03 16:01:00,1.11845,1.11854,1.11842,1.1185,7400000.0
2007-05-03 16:02:00,1.11797,1.11838,1.11797,1.11831,16200000.0
2007-05-03 16:03:00,1.11825,1.11886,1.11803,1.11851,25600000.0
2007-05-03 16:04:00,1.1184,1.11871,1.11828,1.11848,21400000.0
2007-05-03 16:05:00,1.11829,1.11871,1.11829,1.11864,20400000.0
2007-05-03 16:06:00,1.11866,1.11866,1.118,1.11805,9400000.0
2007-05-03 16:07:00,1.11843,1.11868,1.1179,1.11842,12400000.0
2007-05-03 16:08:00,1.1181,1.1181,1.11762,1.11769,5800000.0
2007-05-03 16:09:00,1.11755,1.11791,1.11748,1.11753,14400000.0
2007-05-03 16:10:00,1.11767,1.11809,1.11739,1.11746,17800000.0
2007-05-03 16:11:00,1.11743,1.1178,1.11743,1.11772,14200000.0
2007-05-03 16:12:00,1.11804,1.11817,1.1179,1.1179,7400000.0
2007-05-03 16:13:00,1.11796,1.11796,1.11741,1.11741,8200000.0
2007-05-03 16:14:00,1.11792,1.11792,1.11725,1.11735,12000000.0
2007-05-03 16:15:00,1.11717,1.11726,1.11712,1.11712,4800000.0
2007-05-03 16:16:00,1.11735,1.11776,1.11695,1.11695,25000000.0
2007-05-03 16:17:00,1.11714,1.11714,1.11682,1.11697,23000000.0
2007-05-03 16:18:00,1.11716,1.1173,1.11712,1.11712,17200000.0
2007-05-03 16:19:00,1.11731,1.1174,1.11666,1.11719,17000000.0
2007-05-03 16:20:00,1.1174,1.1174,1.11739,1.11739,3200000.0
2007-05-03 16:21:00,1.11738,1.11768,1.11701,1.11728,23200000.0
2007-05-03 16:22:00,1.11745,1.11745,1.11697,1.11726,6800000.0
2007-05-03 16:23:00,1.11686,1.11733,1.11686,1.11725,14800000.0
2007-05-03 16:24:00,1.11726,1.1177,1.11726,1.11737,8600000.0
2007-05-03 16:25:00,1.11718,1.11754,1.11705,1.11733,12800000.0
2007-05-03 16:26:00,1.11759,1.11805,1.11745,1.11778,19200000.0
2007-05-03 16:27:00,1.11774,1.11808,1.11764,1.11808,13200000.0
2007-05-03 16:28:00,1.11807,1.11812,1.11772,1.11778,28400000.0
2007-05-03 16:29:00,1.11767,1.11783,1.11742,1.11749,33400000.0
2007-05-03 16:30:00,1.11752,1.11802,1.11738,1.11746,18400000.0
2007-05-03 16:31:00,1.11803,1.11803,1.11783,1.11783,2600000.0
2007-05-03 16:32:00,1.11796,1.11796,1.11749,1.11749,7600000.0
2007-05-03 16:33:00,1.11778,1.11794,1.11778,1.11794,3400000.0
2007-05-03 16:34:00,1.11845,1.11859,1.11794,1.11794,30200000.0
2007-05-03 16:35:00,1.11774,1.11798,1.11758,1.11769,9400000.0
2007-05-03 16:36:00,1.11761,1.11795,1.11731,1.11772,35000000.0
2007-05-03 16:38:00,1.11763,1.11785,1.11763,1.11784,8800000.0
2007-05-03 16:39:00,1.11771,1.11789,1.11763,1.11776,27200000.0
2007-05-03 16:40:00,1.11778,1.11805,1.1176,1.11805,9200000.0
2007-05-03 16:41:00,1.11767,1.11792,1.11756,1.11756,24600000.0
2007-05-03 16:42:00,1.11775,1.11796,1.1176,1.1176,7200000.0
2007-05-03 16:43:00,1.11788,1.11788,1.11769,1.11769,5200000.0
2007-05-03 16:44:00,1.11771,1.1179,1.11754,1.11765,10600000.0
2007-05-03 16:45:00,1.11759,1.11759,1.11707,1.11718,6600000.0
2007-05-03 16:46:00,1.11706,1.11755,1.11704,1.11726,28600000.0
2007-05-03 16:47:00,1.11772,1.11809,1.11752,1.11793,18600000.0
2007-05-03 16:48:00,1.11799,1.11801,1.11764,1.11764,14000000.0
2007-05-03 16:49:00,1.11772,1.11779,1.11747,1.11779,13600000.0
2007-05-03 16:50:00,1.11743,1.11787,1.11739,1.11751,21200000.0
2007-05-03 16:51:00,1.1175,1.11791,1.11696,1.1173,7600000.0
2007-05-03 16:52:00,1.11735,1.11747,1.11695,1.11747,7800000.0
2007-05-03 16:53:00,1.1173,1.1173,1.11685,1.11693,26000000.0
2007-05-03 16:54:00,1.11665,1.11689,1.11662,1.11674,6000000.0
2007-05-03 16:55:00,1.11694,1.11781,1.11694,1.11755,23800000.0
2007-05-03 16:56:00,1.11749,1.11764,1.11705,1.11712,18400000.0
2007-05-03 16:57:00,1.11747,1.11748,1.11682,1.11702,14600000.0
2007-05-03 16:58:00,1.11691,1.11773,1.11691,1.1176,11200000.0
2007-05-03 16:59:00,1.11793,1.11847,1.1178,1.11803,9800000.0
2007-05-03 17:00:00,1.11803,1.11829,1.1178,1.11781,11800000.0
2007-05-03 17:01:00,1.1179,1.11876,1.1179,1.11853,13800000.0
2007-05-03 17:02:00,1.11822,1.11822,1.1179,1.1179,14800000.0
2007-05-03 17:03:00,1.11809,1.1183,1.11804,1.11806,16200000.0
2007-05-03 17:04:00,1.11821,1.11821,1.11807,1.11807,5600000.0
2007-05-03 17:05:00,1.1178,1.11815,1.11771,1.11801,27200000.0
2007-05-03 17:06:00,1.11787,1.11818,1.11787,1.11818,3600000.0
2007-05-03 17:07:00,1.1187,1.1187,1.1185,1.1186,5800000.0
2007-05-03 17:08:00,1.11829,1.11831,1.11829,1.11829,5800000.0
2007-05-03 17:09:00,1.11786,1.11811,1.11765,1.11797,23400000.0
2007-05-03 17:10:00,1.11814,1.11814,1.11767,1.1181,14800000.0
2007-05-03 17:11:00,1.11842,1.11842,1.11819,1.11834,8800000.0
2007-05-03 17:12:00,1.11822,1.11846,1.11808,1.11808,17400000.0
2007-05-03 17:13:00,1.11804,1.11867,1.11804,1.11867,16200000.0
2007-05-03 17:14:00,1.11843,1.11893,1.11818,1.11874,15400000.0
2007-05-03 17:15:00,1.1187,1.1187,1.11809,1.11809,23400000.0
2007-05-03 17:16:00,1.11809,1.11869,1.11809,1.11824,26200000.0
2007-05-03 17:17:00,1.11804,1.11835,1.11789,1.11828,18200000.0
2007-05-03 17:18:00,1.11825,1.11832,1.11825,1.11832,8000000.0
2007-05-03 17:19:00,1.11837,1.11837,1.11786,1.11819,12200000.0
2007-05-03 17:20:00,1.11813,1.11828,1.11773,1.11799,13600000.0
2007-05-03 17:21:00,1.11796,1.11851,1.11792,1.11792,20200000.0
2007-05-03 17:22:00,1.11809,1.11809,1.11788,1.11802,19400000.0
2007-05-03 17:23:00,1.11791,1.11801,1.11754,1.1176,15200000.0
2007-05-03 17:24:00,1.11774,1.11799,1.11768,1.11799,12400000.0
2007-05-03 17:25:00,1.11769,1.11833,1.11769,1.11811,15600000.0
2007-05-03 17:26:00,1.11809,1.11848,1.11805,1.11805,13400000.0
2007-05-03 17:27:00,1.1185,1.11886,1.1185,1.11857,8400000.0
2007-05-03 17:28:00,1.11804,1.11877,1.11804,1.11866,24600000.0
2007-05-03 17:29:00,1.11851,1.11866,1.11787,1.11839,16600000.0
2007-05-03 17:30:00,1.11853,1.11853,1.11807,1.11822,13800000.0
2007-05-03 17:31:00,1.11832,1.11865,1.11824,1.11837,14400000.0
2007-05-03 17:32:00,1.11839,1.11855,1.11811,1.11811,13800000.0
2007-05-03 17:33:00,1.11818,1.11828,1.11814,1.11826,10400000.0
2007-05-03 17:34:00,1.11833,1.11857,1.11821,1.1185,16000000.0
2007-05-03 17:35:00,1.11847,1.11873,1.11835,1.11851,12800000.0
2007-05-03 17:36:00,1.1192,1.1192,1.1189,1.1189,5000000.0
2007-05-03 17:37:00,1.11868,1.11875,1.11864,1.11875,5000000.0
2007-05-03 17:38:00,1.11884,1.11888,1.11846,1.1187,12600000.0
2007-05-03 17:39:00,1.11896,1.11899,1.1186,1.11895,22600000.0
2007-05-03 17:40:00,1.1188,1.11894,1.11871,1.11871,11800000.0
2007-05-03 17:41:00,1.11858,1.11886,1.11842,1.11886,16400000.0
2007-05-03 17:42:00,1.11876,1.11876,1.11832,1.11858,9800000.0
2007-05-03 17:43:00,1.11892,1.11909,1.11892,1.11909,2600000.0
2007-05-03 17:44:00,1.11873,1.11894,1.11827,1.11894,17800000.0
2007-05-03 17:45:00,1.11879,1.11879,1.11837,1.1184,10800000.0
2007-05-03 17:46:00,1.1185,1.11891,1.11834,1.11856,16400000.0
2007-05-03 17:47:00,1.11856,1.11875,1.11834,1.11871,78600000.0
2007-05-03 17:48:00,1.11871,1.11926,1.11837,1.11865,29000000.0
2007-05-03 17:49:00,1.11853,1.11876,1.11825,1.11834,15400000.0
2007-05-03 17:50:00,1.11838,1.11867,1.11836,1.1185,21200000.0
2007-05-03 17:51:00,1.1186,1.11876,1.11815,1.1187,17200000.0
2007-05-03 17:52:00,1.11825,1.11865,1.11813,1.11813,19200000.0
2007-05-03 17:53:00,1.11844,1.11844,1.11822,1.11822,7600000.0
2007-05-03 17:54:00,1.11827,1.11865,1.11822,1.1185,41800000.0
2007-05-03 17:55:00,1.11851,1.1191,1.11851,1.11882,16400000.0
2007-05-03 17:56:00,1.11856,1.11856,1.11821,1.11843,14400000.0
2007-05-03 17:57:00,1.11861,1.11888,1.11861,1.1187,10400000.0
2007-05-03 17:58:00,1.11861,1.11906,1.11856,1.11872,15000000.0
2007-05-03 17:59:00,1.11849,1.11869,1.1182,1.1182,20600000.0
2007-05-03 18:00:00,1.11844,1.11872,1.11824,1.11839,20400000.0
2007-05-03 18:01:00,1.11757,1.11788,1.11747,1.11758,9800000.0
2007-05-03 18:02:00,1.1175,1.11787,1.11749,1.11787,7800000.0
2007-05-03 18:03:00,1.1177,1.1177,1.11751,1.11759,36400000.0
2007-05-03 18:04:00,1.11787,1.11787,1.11737,1.1176,15600000.0
2007-05-03 18:05:00,1.11778,1.11781,1.11745,1.1177,8400000.0
2007-05-03 18:06:00,1.11746,1.11786,1.11731,1.11737,12600000.0
2007-05-03 18:07:00,1.11737,1.11748,1.1172,1.11748,9600000.0
2007-05-03 18:08:00,1.11741,1.11767,1.11722,1.11761,11000000.0
2007-05-03 18:09:00,1.11736,1.11764,1.11731,1.11736,10600000.0
2007-05-03 18:10:00,1.11753,1.11788,1.1173,1.1173,17000000.0
2007-05-03 18:11:00,1.11767,1.11767,1.11749,1.11757,14400000.0
2007-05-03 18:12:00,1.11774,1.11774,1.11746,1.11746,5000000.0
2007-05-03 18:13:00,1.1181,1.1181,1.1179,1.1179,10600000.0
2007-05-03 18:14:00,1.11787,1.11787,1.11706,1.11719,10600000.0
2007-05-03 18:15:00,1.1181,1.1181,1.1181,1.1181,17800000.0
2007-05-03 18:16:00,1.11747,1.11795,1.11747,1.1176,17800000.0
2007-05-03 18:17:00,1.11726,1.11777,1.11704,1.11762,18400000.0
2007-05-03 18:18:00,1.11771,1.11793,1.11762,1.11767,19000000.0
2007-05-03 18:19:00,1.11768,1.11768,1.11739,1.11747,17000000.0
2007-05-03 18:20:00,1.11761,1.11761,1.11734,1.1175,25200000.0
2007-05-03 18:21:00,1.11732,1.11767,1.11731,1.11731,10800000.0
2007-05-03 18:22:00,1.11777,1.11777,1.11707,1.11725,8400000.0
2007-05-03 18:23:00,1.1172,1.11772,1.1172,1.11743,8600000.0
2007-05-03 18:24:00,1.11751,1.11771,1.11751,1.11771,3200000.0
2007-05-03 18:25:00,1.1184,1.1187,1.1184,1.1186,5600000.0
2007-05-03 18:26:00,1.11802,1.11814,1.11802,1.11814,5600000.0
2007-05-03 18:27:00,1.11816,1.11841,1.11815,1.11841,9600000.0
2007-05-03 18:28:00,1.11849,1.11874,1.11833,1.11853,16000000.0
2007-05-03 18:29:00,1.11889,1.11889,1.1187,1.1188,9800000.0
2007-05-03 18:30:00,1.11858,1.11862,1.11842,1.11848,19200000.0
2007-05-03 18:31:00,1.11875,1.11875,1.11835,1.11856,10000000.0
2007-05-03 18:32:00,1.1191,1.1191,1.119,1.119,2600000.0
2007-05-03 18:33:00,1.11859,1.11859,1.11845,1.11845,2600000.0
2007-05-03 18:34:00,1.1188,1.1188,1.1188,1.1188,2600000.0
2007-05-03 18:35:00,1.1189,1.1189,1.1189,1.1189,2600000.0
2007-05-03 18:36:00,1.11837,1.11837,1.1183,1.1183,2600000.0
2007-05-03 18:37:00,1.1183,1.11848,1.11825,1.11848,5800000.0
2007-05-03 18:38:00,1.11825,1.11848,1.11825,1.11826,10000000.0
2007-05-03 18:39:00,1.11844,1.11844,1.11814,1.11816,9400000.0
2007-05-03 18:40:00,1.11836,1.11836,1.11835,1.11835,2600000.0
2007-05-03 18:41:00,1.11864,1.11872,1.11833,1.11863,27000000.0
2007-05-03 18:42:00,1.1192,1.1192,1.1189,1.1189,10000000.0
2007-05-03 18:43:00,1.1191,1.1193,1.119,1.1191,10000000.0
2007-05-03 18:44:00,1.1192,1.1192,1.119,1.119,10000000.0
2007-05-03 18:45:00,1.11864,1.11875,1.11843,1.11856,10000000.0
2007-05-03 18:46:00,1.11865,1.11882,1.11865,1.11872,10600000.0
2007-05-03 18:47:00,1.11864,1.11887,1.11851,1.11851,23200000.0
2007-05-03 18:48:00,1.1195,1.1195,1.1193,1.1193,3200000.0
2007-05-03 18:49:00,1.1191,1.1193,1.1191,1.1193,3200000.0
2007-05-03 18:50:00,1.1192,1.1192,1.1192,1.1192,3200000.0
2007-05-03 18:51:00,1.1193,1.1193,1.1192,1.1192,3200000.0
2007-05-03 18:52:00,1.11854,1.11891,1.11854,1.11891,3200000.0
2007-05-03 18:53:00,1.1193,1.1193,1.1193,1.1193,12400000.0
2007-05-03 18:55:00,1.1192,1.1192,1.1192,1.1192,12400000.0
2007-05-03 18:56:00,1.11877,1.11898,1.11872,1.11875,12400000.0
2007-05-03 18:57:00,1.119,1.11932,1.11865,1.11884,7400000.0
2007-05-03 18:58:00,1.1194,1.1194,1.1194,1.1194,6000000.0
2007-05-03 18:59:00,1.1193,1.1194,1.1193,1.1193,6000000.0
2007-05-03 19:00:00,1.11885,1.11908,1.11875,1.11875,6000000.0
2007-05-03 19:01:00,1.11881,1.11911,1.11881,1.11911,4000000.0
2007-05-03 19:02:00,1.11896,1.11902,1.11863,1.11902,15800000.0
2007-05-03 19:03:00,1.11872,1.119,1.11857,1.11857,25400000.0
2007-05-03 19:04:00,1.11871,1.11894,1.11855,1.11874,37200000.0
2007-05-03 19:05:00,1.1191,1.1191,1.119,1.119,10800000.0
2007-05-03 19:06:00,1.11867,1.11909,1.11858,1.11863,10800000.0
2007-05-03 19:07:00,1.11879,1.11892,1.1185,1.11867,11800000.0
2007-05-03 19:08:00,1.11899,1.11899,1.11855,1.11869,81400000.0
2007-05-03 19:09:00,1.1193,1.1194,1.1193,1.1194,21000000.0
2007-05-03 19:10:00,1.11901,1.11908,1.11872,1.119,21000000.0
2007-05-03 19:11:00,1.11863,1.11904,1.11855,1.11864,15800000.0
2007-05-03 19:12:00,1.11835,1.11866,1.11818,1.11851,15400000.0
2007-05-03 19:13:00,1.11882,1.11886,1.11871,1.11875,19200000.0
2007-05-03 19:14:00,1.11856,1.11919,1.11856,1.11882,12400000.0
2007-05-03 19:15:00,1.11878,1.11888,1.11852,1.11879,22000000.0
2007-05-03 19:16:00,1.11901,1.11903,1.11874,1.11874,10600000.0
2007-05-03 19:17:00,1.119,1.1194,1.119,1.1194,25000000.0
2007-05-03 19:18:00,1.11895,1.11895,1.11863,1.11888,25000000.0
2007-05-03 19:19:00,1.1192,1.1192,1.1192,1.1192,15000000.0
2007-05-03 19:21:00,1.1186,1.11906,1.11856,1.11882,15000000.0
2007-05-03 19:23:00,1.11866,1.11882,1.11855,1.11874,10000000.0
2007-05-03 19:24:00,1.1192,1.1192,1.1192,1.1192,9200000.0
2007-05-03 19:25:00,1.11868,1.11892,1.11856,1.11892,9200000.0
2007-05-03 19:26:00,1.11893,1.11924,1.11878,1.11878,13000000.0
2007-05-03 19:27:00,1.11852,1.1187,1.11852,1.1187,5600000.0
2007-05-03 19:28:00,1.11852,1.11857,1.11824,1.11839,16600000.0
2007-05-03 19:29:00,1.11839,1.11888,1.11839,1.11888,13200000.0
2007-05-03 19:30:00,1.11847,1.11878,1.11841,1.11846,7400000.0
2007-05-03 19:31:00,1.1182,1.11856,1.11817,1.11856,11000000.0
2007-05-03 19:32:00,1.1191,1.1192,1.1191,1.1192,3200000.0
2007-05-03 19:33:00,1.11874,1.11886,1.11874,1.11886,3200000.0
2007-05-03 19:34:00,1.11885,1.11885,1.11883,1.11883,3200000.0
2007-05-03 19:35:00,1.11881,1.11881,1.11824,1.11862,9400000.0
2007-05-03 19:36:00,1.11823,1.11838,1.11823,1.11838,6800000.0
2007-05-03 19:37:00,1.11878,1.11878,1.11853,1.11865,8200000.0
2007-05-03 19:38:00,1.11868,1.11879,1.11819,1.11879,11800000.0
2007-05-03 19:39:00,1.11833,1.11847,1.11833,1.11847,5000000.0
2007-05-03 19:40:00,1.1189,1.1189,1.1189,1.1189,10400000.0
2007-05-03 19:41:00,1.11856,1.119,1.11856,1.119,10400000.0
2007-05-03 19:42:00,1.11851,1.11876,1.11851,1.11876,4800000.0
2007-05-03 19:43:00,1.11864,1.11883,1.1186,1.11866,25200000.0
2007-05-03 19:44:00,1.1187,1.1187,1.11839,1.11839,6200000.0
2007-05-03 19:45:00,1.1192,1.1192,1.1191,1.1191,5800000.0
2007-05-03 19:46:00,1.1192,1.1192,1.1192,1.1192,5800000.0
2007-05-03 19:47:00,1.11857,1.11876,1.11857,1.11861,5800000.0
2007-05-03 19:48:00,1.11884,1.11886,1.11858,1.11858,14800000.0
2007-05-03 19:49:00,1.11887,1.11922,1.11866,1.11902,17000000.0
2007-05-03 19:50:00,1.11888,1.11904,1.11822,1.11822,9000000.0
2007-05-03 19:51:00,1.1191,1.1191,1.1191,1.1191,14200000.0
2007-05-03 19:52:00,1.11833,1.11903,1.11833,1.11882,14200000.0
2007-05-03 19:53:00,1.11871,1.11913,1.11866,1.119,31000000.0
2007-05-03 19:54:00,1.11885,1.11885,1.1181,1.11848,7800000.0
2007-05-03 19:55:00,1.11852,1.11872,1.11852,1.11872,5800000.0
2007-05-03 19:56:00,1.11867,1.11895,1.11851,1.11862,18400000.0
2007-05-03 19:57:00,1.1191,1.1191,1.1191,1.1191,19400000.0
2007-05-03 19:58:00,1.11872,1.11886,1.11861,1.11869,19400000.0
2007-05-03 19:59:00,1.119,1.1191,1.119,1.119,10600000.0
2007-05-03 20:00:00,1.1191,1.1191,1.119,1.119,10600000.0
2007-05-03 20:01:00,1.11852,1.11882,1.11842,1.11842,10600000.0
2007-05-03 20:02:00,1.11862,1.11862,1.11834,1.11861,5800000.0
2007-05-03 20:03:00,1.11848,1.11891,1.11838,1.11858,13000000.0
2007-05-03 20:04:00,1.11852,1.11881,1.11839,1.11839,15600000.0
2007-05-03 20:05:00,1.119,1.1191,1.119,1.1191,20000000.0
2007-05-03 20:06:00,1.1185,1.11883,1.11845,1.11845,20000000.0
2007-05-03 20:07:00,1.1192,1.1192,1.1191,1.1191,8800000.0
2007-05-03 20:08:00,1.11841,1.11868,1.11841,1.11868,8800000.0
2007-05-03 20:09:00,1.11855,1.11885,1.11831,1.11885,23400000.0
2007-05-03 20:10:00,1.11857,1.11884,1.11857,1.11884,3600000.0
2007-05-03 20:11:00,1.1192,1.1192,1.1192,1.1192,13000000.0
2007-05-03 20:12:00,1.11877,1.11899,1.11865,1.11881,13000000.0
2007-05-03 20:13:00,1.1192,1.1192,1.1192,1.1192,6600000.0
2007-05-03 20:14:00,1.11893,1.11893,1.1186,1.1186,6600000.0
2007-05-03 20:15:00,1.1193,1.1193,1.1192,1.1192,19800000.0
2007-05-03 20:16:00,1.11863,1.11865,1.11847,1.11847,19800000.0
2007-05-03 20:17:00,1.11893,1.11896,1.1185,1.11864,9600000.0
2007-05-03 20:18:00,1.11847,1.11878,1.11829,1.11878,15800000.0
2007-05-03 20:19:00,1.11861,1.11883,1.11857,1.11857,20000000.0
2007-05-03 20:20:00,1.11848,1.11848,1.11845,1.11845,2600000.0
2007-05-03 20:21:00,1.11851,1.11859,1.11826,1.11843,18000000.0
2007-05-03 20:22:00,1.119,1.119,1.1189,1.1189,5200000.0
2007-05-03 20:23:00,1.1187,1.1189,1.1187,1.1189,5200000.0
2007-05-03 20:24:00,1.11843,1.11862,1.11843,1.11848,5200000.0
2007-05-03 20:25:00,1.11819,1.11834,1.11819,1.11824,14600000.0
2007-05-03 20:26:00,1.11825,1.11873,1.11812,1.11837,25600000.0
2007-05-03 20:27:00,1.11833,1.11845,1.11816,1.11831,18200000.0
2007-05-03 20:28:00,1.11812,1.11878,1.1177,1.11878,21000000.0
2007-05-03 20:29:00,1.11862,1.11903,1.11862,1.1187,15400000.0
2007-05-03 20:30:00,1.1192,1.1192,1.1191,1.1192,22400000.0
2007-05-03 20:31:00,1.1187,1.11904,1.1187,1.1187,22400000.0
2007-05-03 20:32:00,1.11866,1.11889,1.11854,1.11865,11800000.0
2007-05-03 20:33:00,1.11881,1.11899,1.11868,1.11885,14000000.0
2007-05-03 20:34:00,1.11916,1.11937,1.11907,1.11912,17800000.0
2007-05-03 20:35:00,1.11869,1.11907,1.11869,1.11899,10600000.0
2007-05-03 20:36:00,1.1186,1.11902,1.1186,1.11886,14200000.0
2007-05-03 20:37:00,1.11874,1.11926,1.11832,1.11886,30800000.0
2007-05-03 20:38:00,1.11864,1.11914,1.11864,1.11898,14400000.0
2007-05-03 20:39:00,1.11876,1.11887,1.11854,1.11854,14800000.0
2007-05-03 20:40:00,1.11875,1.11904,1.11875,1.11887,19400000.0
2007-05-03 20:41:00,1.11937,1.11937,1.11866,1.11866,13400000.0
2007-05-03 20:42:00,1.11865,1.11886,1.11865,1.1188,8400000.0
2007-05-03 20:43:00,1.1192,1.1192,1.1192,1.1192,17000000.0
2007-05-03 20:44:00,1.1193,1.1193,1.1191,1.1191,17000000.0
2007-05-03 20:45:00,1.11877,1.1189,1.11847,1.1189,17000000.0
2007-05-03 20:46:00,1.11905,1.11921,1.11879,1.11896,17000000.0
2007-05-03 20:47:00,1.11937,1.11937,1.11925,1.11925,3200000.0
2007-05-03 20:48:00,1.11889,1.11931,1.11889,1.11904,8800000.0
2007-05-03 20:49:00,1.11892,1.11925,1.1189,1.11917,13200000.0
2007-05-03 20:50:00,1.11921,1.11921,1.11889,1.11889,13600000.0
2007-05-03 20:51:00,1.11902,1.1192,1.11892,1.11892,8000000.0
2007-05-03 20:52:00,1.11907,1.11937,1.11896,1.11896,8800000.0
2007-05-03 20:53:00,1.11912,1.11935,1.11908,1.11935,14600000.0
2007-05-03 20:54:00,1.1198,1.1198,1.1198,1.1198,22000000.0
2007-05-03 20:55:00,1.11943,1.11967,1.11921,1.11921,22000000.0
2007-05-03 20:56:00,1.11916,1.11953,1.11914,1.11938,9400000.0
2007-05-03 20:57:00,1.1197,1.1197,1.1197,1.1197,6800000.0
2007-05-03 20:59:00,1.11923,1.11927,1.11895,1.11895,6800000.0
2007-05-03 21:00:00,1.11912,1.11917,1.1187,1.11917,17800000.0
2007-05-03 21:01:00,1.11831,1.11873,1.11803,1.11838,9400000.0
2007-05-03 21:02:00,1.11826,1.11852,1.11779,1.11796,10800000.0
2007-05-03 21:03:00,1.11834,1.11838,1.11807,1.11807,9200000.0
2007-05-03 21:04:00,1.11829,1.11855,1.11814,1.11814,17400000.0
2007-05-03 21:05:00,1.11819,1.11819,1.11806,1.11813,4200000.0
2007-05-03 21:06:00,1.1187,1.1188,1.1184,1.1187,4200000.0
2007-05-03 21:07:00,1.11805,1.11805,1.11778,1.11778,4200000.0
2007-05-03 21:08:00,1.11792,1.11807,1.11787,1.11796,11400000.0
2007-05-03 21:10:00,1.1187,1.1187,1.1187,1.1187,9200000.0
2007-05-03 21:12:00,1.11798,1.11813,1.11798,1.11813,9200000.0
2007-05-03 21:14:00,1.11812,1.1185,1.11812,1.11826,16400000.0
2007-05-03 21:15:00,1.11844,1.11844,1.1175,1.1175,14000000.0
2007-05-03 21:16:00,1.1187,1.1187,1.1186,1.1186,15200000.0
2007-05-03 21:17:00,1.11821,1.11865,1.11774,1.11848,15200000.0
2007-05-03 21:18:00,1.11815,1.11839,1.11759,1.11809,21000000.0
2007-05-03 21:19:00,1.11793,1.11822,1.11776,1.11776,9600000.0
2007-05-03 21:20:00,1.11792,1.11846,1.11791,1.11791,8000000.0
2007-05-03 21:21:00,1.11802,1.11866,1.11802,1.11866,8000000.0
2007-05-03 21:22:00,1.11848,1.1189,1.11815,1.1189,13400000.0
2007-05-03 21:23:00,1.1191,1.1191,1.1191,1.1191,14400000.0
2007-05-03 21:24:00,1.11848,1.11876,1.11834,1.11846,14400000.0
2007-05-03 21:25:00,1.11845,1.11854,1.11803,1.1184,6200000.0
2007-05-03 21:26:00,1.11822,1.11846,1.11822,1.11831,8200000.0
2007-05-03 21:27:00,1.119,1.119,1.1189,1.1189,18400000.0
2007-05-03 21:28:00,1.11824,1.11882,1.11824,1.11833,18400000.0
2007-05-03 21:29:00,1.11836,1.11875,1.11836,1.11875,16400000.0
2007-05-03 21:30:00,1.11866,1.11885,1.11866,1.11872,5800000.0
2007-05-03 21:31:00,1.11851,1.11865,1.11851,1.11865,5600000.0
2007-05-03 21:32:00,1.1194,1.1194,1.1194,1.1194,10000000.0
2007-05-03 21:34:00,1.1193,1.1195,1.1193,1.1194,10000000.0
2007-05-03 21:36:00,1.11863,1.11904,1.11856,1.11875,10000000.0
2007-05-03 21:37:00,1.11859,1.11859,1.11845,1.11845,6400000.0
2007-05-03 21:38:00,1.11806,1.11862,1.11806,1.11862,6800000.0
2007-05-03 21:39:00,1.11846,1.11898,1.11846,1.11884,18800000.0
2007-05-03 21:40:00,1.1196,1.1196,1.1195,1.1195,6400000.0
2007-05-03 21:41:00,1.11903,1.1193,1.11863,1.11879,6400000.0
2007-05-03 21:42:00,1.1183,1.11839,1.11827,1.11827,6800000.0
2007-05-03 21:43:00,1.11893,1.11893,1.11876,1.11876,3200000.0
2007-05-03 21:44:00,1.1192,1.1192,1.1192,1.1192,11000000.0
2007-05-03 21:45:00,1.11878,1.11884,1.11839,1.11884,11000000.0
2007-05-03 21:46:00,1.11871,1.1188,1.11857,1.1188,13600000.0
2007-05-03 21:47:00,1.11849,1.1187,1.11823,1.11839,15800000.0
2007-05-03 21:48:00,1.11854,1.11883,1.11848,1.11883,14600000.0
2007-05-03 21:49:00,1.11864,1.11871,1.11831,1.11837,16400000.0
2007-05-03 21:50:00,1.1193,1.1193,1.1192,1.1192,10600000.0
2007-05-03 21:51:00,1.11829,1.11846,1.11814,1.11846,10600000.0
2007-05-03 21:53:00,1.11862,1.11862,1.11815,1.11859,16800000.0
2007-05-03 21:54:00,1.11822,1.11875,1.11822,1.11829,9400000.0
2007-05-03 21:55:00,1.1192,1.1192,1.1189,1.1189,8600000.0
2007-05-03 21:56:00,1.119,1.1191,1.119,1.1191,8600000.0
2007-05-03 21:58:00,1.11849,1.11878,1.11849,1.11878,8600000.0
2007-05-03 21:59:00,1.1188,1.11883,1.11843,1.11861,21800000.0
2007-05-03 22:00:00,1.11858,1.11858,1.11848,1.11848,3200000.0
2007-05-03 22:01:00,1.11858,1.11858,1.11851,1.11851,2000000.0
2007-05-03 22:02:00,1.11857,1.11857,1.11846,1.11846,3200000.0
2007-05-03 22:03:00,1.1192,1.1192,1.1192,1.1192,17400000.0
2007-05-03 22:04:00,1.119,1.119,1.119,1.119,17400000.0
2007-05-03 22:05:00,1.1192,1.1192,1.1192,1.1192,17400000.0
2007-05-03 22:06:00,1.1191,1.1191,1.1191,1.1191,17400000.0
2007-05-03 22:07:00,1.1192,1.1192,1.1192,1.1192,17400000.0
2007-05-03 22:08:00,1.1189,1.1191,1.1189,1.1191,17400000.0
2007-05-03 22:10:00,1.1193,1.1193,1.1191,1.1191,17400000.0
2007-05-03 22:11:00,1.11851,1.1187,1.11806,1.11853,17400000.0
2007-05-03 22:12:00,1.11848,1.11873,1.11845,1.1185,29200000.0
2007-05-03 22:13:00,1.119,1.119,1.1189,1.1189,19000000.0
2007-05-03 22:14:00,1.11853,1.11887,1.11834,1.11887,19000000.0
2007-05-03 22:15:00,1.11897,1.11897,1.11867,1.11867,13800000.0
2007-05-03 22:16:00,1.1191,1.1191,1.1191,1.1191,2600000.0
2007-05-03 22:17:00,1.1194,1.1194,1.1194,1.1194,2600000.0
2007-05-03 22:19:00,1.1193,1.1195,1.1192,1.1194,2600000.0
2007-05-03 22:20:00,1.11873,1.11875,1.11873,1.11875,2600000.0
2007-05-03 22:21:00,1.1192,1.1192,1.1192,1.1192,10800000.0
2007-05-03 22:22:00,1.1193,1.1193,1.1193,1.1193,10800000.0
2007-05-03 22:24:00,1.11873,1.11873,1.11826,1.11863,10800000.0
2007-05-03 22:25:00,1.11877,1.11877,1.11863,1.11876,6800000.0
2007-05-03 22:26:00,1.11878,1.11923,1.11875,1.11885,14200000.0
2007-05-03 22:27:00,1.1193,1.1194,1.1193,1.1194,19600000.0
2007-05-03 22:28:00,1.1195,1.1195,1.1195,1.1195,19600000.0
2007-05-03 22:29:00,1.1196,1.1196,1.1196,1.1196,19600000.0
2007-05-03 22:30:00,1.1195,1.1195,1.1195,1.1195,19600000.0
2007-05-03 22:31:00,1.11894,1.11933,1.11873,1.11878,19600000.0
2007-05-03 22:32:00,1.11873,1.11873,1.11849,1.11856,20200000.0
2007-05-03 22:33:00,1.1183,1.11874,1.11808,1.11808,11000000.0
2007-05-03 22:35:00,1.11739,1.11739,1.11116,1.11116,19200000.0
2007-05-03 22:36:00,1.10517,1.11674,1.10517,1.11674,11400000.0
2007-05-03 22:37:00,1.11821,1.11821,1.11767,1.11794,9800000.0
2007-05-03 22:38:00,1.1187,1.1187,1.1187,1.1187,10000000.0
2007-05-03 22:39:00,1.1186,1.1186,1.1186,1.1186,10000000.0
2007-05-03 22:40:00,1.11802,1.11817,1.1178,1.11781,10000000.0
2007-05-03 22:41:00,1.11783,1.11804,1.11731,1.11783,18000000.0
2007-05-03 22:42:00,1.11797,1.11817,1.1176,1.11805,27400000.0
2007-05-03 22:43:00,1.11815,1.11818,1.11807,1.11818,7600000.0
2007-05-03 22:44:00,1.1186,1.1186,1.1186,1.1186,8800000.0
2007-05-03 22:45:00,1.1187,1.1187,1.1186,1.1186,8800000.0
2007-05-03 22:46:00,1.1183,1.11842,1.11814,1.11814,8800000.0
2007-05-03 22:47:00,1.11782,1.11812,1.11775,1.11775,5000000.0
2007-05-03 22:48:00,1.11843,1.11855,1.1181,1.1181,10400000.0
2007-05-03 22:49:00,1.11804,1.11804,1.11763,1.11763,11000000.0
2007-05-03 22:50:00,1.11833,1.11833,1.11804,1.11815,20600000.0
2007-05-03 22:51:00,1.11833,1.11843,1.11833,1.11843,4200000.0
2007-05-03 22:52:00,1.11821,1.11847,1.11816,1.11844,6800000.0
2007-05-03 22:53:00,1.11638,1.11755,1.1129,1.11755,19200000.0
2007-05-03 22:54:00,1.11864,1.11918,1.11864,1.11889,12400000.0
2007-05-03 22:55:00,1.1194,1.1194,1.1193,1.1193,10200000.0
2007-05-03 22:56:00,1.11893,1.11893,1.11811,1.11811,10200000.0
2007-05-03 22:57:00,1.11834,1.11834,1.11792,1.1181,6800000.0
2007-05-03 22:58:00,1.11456,1.11456,1.10528,1.10528,15800000.0
2007-05-03 22:59:00,1.10329,1.10892,1.10329,1.10892,16200000.0
2007-05-03 23:00:00,1.11817,1.11839,1.11782,1.11827,12800000.0
2007-05-03 23:01:00,1.11822,1.11854,1.11811,1.11834,14600000.0
2007-05-03 23:02:00,1.11478,1.11478,1.10674,1.10674,6400000.0
2007-05-03 23:03:00,1.10328,1.10328,1.10264,1.10276,4800000.0
2007-05-03 23:04:00,1.10697,1.11461,1.10697,1.11461,12800000.0
2007-05-03 23:05:00,1.1184,1.11876,1.11833,1.11846,11200000.0
2007-05-03 23:06:00,1.11827,1.11862,1.11827,1.11832,20000000.0
2007-05-03 23:07:00,1.119,1.119,1.119,1.119,3200000.0
2007-05-03 23:08:00,1.11831,1.11831,1.11829,1.11829,3200000.0
2007-05-03 23:09:00,1.11827,1.1186,1.11827,1.1186,5400000.0
2007-05-03 23:10:00,1.11842,1.11875,1.11831,1.11842,9400000.0
2007-05-03 23:11:00,1.11797,1.11809,1.11782,1.11808,6800000.0
2007-05-03 23:12:00,1.11848,1.11848,1.11807,1.11833,10800000.0
2007-05-03 23:13:00,1.11806,1.11809,1.11788,1.11803,18000000.0
2007-05-03 23:14:00,1.11808,1.11811,1.11808,1.11811,9000000.0
2007-05-03 23:15:00,1.11784,1.11859,1.1178,1.11859,24000000.0
2007-05-03 23:16:00,1.11878,1.11878,1.11804,1.11856,15600000.0
2007-05-03 23:17:00,1.11833,1.11868,1.11833,1.11845,16400000.0
2007-05-03 23:18:00,1.11876,1.11876,1.11859,1.11863,12400000.0
2007-05-03 23:19:00,1.11845,1.11876,1.11845,1.11851,5800000.0
2007-05-03 23:20:00,1.11852,1.11852,1.11837,1.11837,2600000.0
2007-05-03 23:21:00,1.11865,1.11881,1.11845,1.11845,14600000.0
2007-05-03 23:22:00,1.11836,1.11879,1.11829,1.11879,14200000.0
2007-05-03 23:23:00,1.1193,1.1193,1.1191,1.1191,18200000.0
2007-05-03 23:24:00,1.11847,1.11847,1.11791,1.11791,18200000.0
2007-05-03 23:25:00,1.119,1.119,1.119,1.119,12000000.0
2007-05-03 23:26:00,1.1184,1.11852,1.1184,1.11852,12000000.0
2007-05-03 23:27:00,1.1191,1.1191,1.119,1.119,12600000.0
2007-05-03 23:28:00,1.1184,1.11872,1.1183,1.1183,12600000.0
2007-05-03 23:29:00,1.11832,1.11834,1.11796,1.11811,7400000.0
2007-05-03 23:30:00,1.11816,1.11824,1.11799,1.11824,4200000.0
2007-05-03 23:31:00,1.11814,1.11845,1.11783,1.11845,7400000.0
2007-05-03 23:32:00,1.11839,1.11839,1.11787,1.11808,15400000.0
2007-05-03 23:33:00,1.11839,1.11861,1.11819,1.11821,7600000.0
2007-05-03 23:34:00,1.11827,1.11861,1.118,1.11813,11600000.0
2007-05-03 23:35:00,1.11838,1.11851,1.11826,1.11826,13800000.0
2007-05-03 23:36:00,1.11827,1.11858,1.11827,1.1183,10800000.0
2007-05-03 23:37:00,1.1183,1.11843,1.11805,1.11805,18200000.0
2007-05-03 23:38:00,1.11826,1.11826,1.11739,1.11809,14800000.0
2007-05-03 23:39:00,1.1185,1.1185,1.1185,1.1185,16000000.0
2007-05-03 23:40:00,1.11847,1.11847,1.1182,1.11826,16000000.0
2007-05-03 23:41:00,1.1188,1.1188,1.1188,1.1188,12800000.0
2007-05-03 23:42:00,1.1187,1.1187,1.1186,1.1186,12800000.0
2007-05-03 23:43:00,1.11808,1.11824,1.11789,1.11795,12800000.0
2007-05-03 23:44:00,1.1187,1.1187,1.1187,1.1187,20200000.0
2007-05-03 23:45:00,1.11797,1.11825,1.11788,1.11788,20200000.0
2007-05-03 23:46:00,1.11835,1.11854,1.11803,1.11803,13600000.0
2007-05-03 23:47:00,1.1185,1.1185,1.1185,1.1185,11600000.0
2007-05-03 23:48:00,1.1186,1.1186,1.1186,1.1186,11600000.0
2007-05-03 23:50:00,1.11782,1.118,1.11779,1.11784,11600000.0
2007-05-03 23:51:00,1.11764,1.11776,1.11764,1.11776,5600000.0
2007-05-03 23:52:00,1.11801,1.11813,1.11742,1.11813,19200000.0
2007-05-03 23:53:00,1.1184,1.1185,1.11822,1.11841,14400000.0
2007-05-03 23:54:00,1.11827,1.11834,1.11807,1.11807,8600000.0
2007-05-03 23:55:00,1.11831,1.11843,1.11823,1.11827,21400000.0
2007-05-03 23:56:00,1.11811,1.11833,1.11799,1.11799,5800000.0
2007-05-03 23:57:00,1.11819,1.11831,1.11797,1.11825,10400000.0
2007-05-03 23:58:00,1.1185,1.1185,1.11793,1.11831,14800000.0
2007-05-03 23:59:00,1.11816,1.11861,1.11776,1.11793,30600000.0
2007-05-04 00:01:00,1.11832,1.11845,1.11811,1.11811,22200000.0
2007-05-04 00:02:00,1.11824,1.11824,1.11797,1.11805,10400000.0
2007-05-04 00:04:00,1.11813,1.11813,1.11768,1.11768,13000000.0
2007-05-04 00:05:00,1.11836,1.11837,1.11804,1.11804,17400000.0
2007-05-04 00:06:00,1.11786,1.11788,1.11757,1.11785,22000000.0
2007-05-04 00:07:00,1.11743,1.11791,1.11743,1.11758,16400000.0
2007-05-04 00:08:00,1.11795,1.11795,1.11768,1.11776,19000000.0
2007-05-04 00:09:00,1.1183,1.1183,1.1183,1.1183,14400000.0
2007-05-04 00:11:00,1.1184,1.1184,1.1183,1.1183,14400000.0
2007-05-04 00:13:00,1.1184,1.1184,1.1184,1.1184,14400000.0
2007-05-04 00:15:00,1.1186,1.1186,1.1184,1.1184,14400000.0
2007-05-04 00:16:00,1.11797,1.11797,1.11715,1.11715,14400000.0
2007-05-04 00:17:00,1.1181,1.1181,1.1181,1.1181,5800000.0
2007-05-04 00:18:00,1.118,1.118,1.118,1.118,5800000.0
2007-05-04 00:19:00,1.11736,1.11757,1.11736,1.11757,5800000.0
2007-05-04 00:21:00,1.118,1.118,1.118,1.118,24000000.0
2007-05-04 00:22:00,1.1181,1.1181,1.1181,1.1181,24000000.0
2007-05-04 00:24:00,1.1182,1.1182,1.1181,1.1181,24000000.0
2007-05-04 00:25:00,1.118,1.118,1.118,1.118,24000000.0
2007-05-04 00:26:00,1.11765,1.11779,1.11733,1.11755,24000000.0
2007-05-04 00:27:00,1.1179,1.1179,1.1179,1.1179,11400000.0
2007-05-04 00:28:00,1.11758,1.11758,1.1171,1.11737,11400000.0
2007-05-04 00:29:00,1.1179,1.1179,1.1179,1.1179,5800000.0
2007-05-04 00:30:00,1.11759,1.11759,1.11719,1.11719,5800000.0
2007-05-04 00:31:00,1.11735,1.11737,1.11731,1.11737,13200000.0
2007-05-04 00:32:00,1.1179,1.1179,1.1179,1.1179,5800000.0
2007-05-04 00:33:00,1.11755,1.11772,1.11748,1.1175,5800000.0
2007-05-04 00:34:00,1.1176,1.11781,1.11733,1.11752,22000000.0
2007-05-04 00:35:00,1.11758,1.11758,1.11738,1.11738,2000000.0
2007-05-04 00:36:00,1.11772,1.11829,1.11748,1.1177,15400000.0
2007-05-04 00:37:00,1.11768,1.11789,1.11729,1.11743,25000000.0
2007-05-04 00:38:00,1.11749,1.11798,1.11749,1.11786,20400000.0
2007-05-04 00:39:00,1.11778,1.11788,1.11756,1.11756,16800000.0
2007-05-04 00:40:00,1.1182,1.1183,1.1182,1.1183,4200000.0
2007-05-04 00:42:00,1.11749,1.11755,1.11748,1.11755,4200000.0
2007-05-04 00:43:00,1.11736,1.11768,1.11736,1.11751,12000000.0
2007-05-04 00:44:00,1.11748,1.11757,1.11704,1.11704,20400000.0
2007-05-04 00:45:00,1.1172,1.11755,1.11694,1.11713,9000000.0
2007-05-04 00:47:00,1.11756,1.11791,1.1173,1.11753,12400000.0
2007-05-04 00:48:00,1.11722,1.11774,1.11713,1.11721,11400000.0
2007-05-04 00:49:00,1.11733,1.11746,1.1172,1.1172,10600000.0
2007-05-04 00:50:00,1.1172,1.1172,1.11704,1.11704,2600000.0
2007-05-04 00:51:00,1.1179,1.1179,1.1176,1.1176,3600000.0
2007-05-04 00:52:00,1.1179,1.1179,1.1178,1.1178,3600000.0
2007-05-04 00:53:00,1.1177,1.1177,1.1177,1.1177,3600000.0
2007-05-04 00:54:00,1.11748,1.11768,1.11706,1.11768,3600000.0
2007-05-04 00:55:00,1.11732,1.11755,1.11726,1.11735,23000000.0
2007-05-04 00:56:00,1.1179,1.1179,1.1178,1.1178,14600000.0
2007-05-04 00:57:00,1.1179,1.1179,1.1179,1.1179,14600000.0
2007-05-04 00:59:00,1.1178,1.1178,1.1178,1.1178,14600000.0
2007-05-04 01:00:00,1.1179,1.1179,1.1179,1.1179,14600000.0
2007-05-04 01:01:00,1.11742,1.1175,1.11733,1.1175,14600000.0
2007-05-04 01:02:00,1.11707,1.11739,1.11705,1.11705,11200000.0
2007-05-04 01:03:00,1.1178,1.1178,1.1178,1.1178,3200000.0
2007-05-04 01:04:00,1.11731,1.11734,1.11731,1.11734,3200000.0
2007-05-04 01:05:00,1.11741,1.11777,1.11741,1.11764,12800000.0
2007-05-04 01:06:00,1.11773,1.11783,1.1173,1.1173,17400000.0
2007-05-04 01:07:00,1.1178,1.1179,1.1178,1.1179,13600000.0
2007-05-04 01:08:00,1.11735,1.11747,1.11703,1.11721,13600000.0
2007-05-04 01:09:00,1.11724,1.11763,1.11723,1.11752,29600000.0
2007-05-04 01:10:00,1.11752,1.11752,1.11716,1.11723,13800000.0
2007-05-04 01:11:00,1.11746,1.11762,1.11714,1.11751,28200000.0
2007-05-04 01:12:00,1.1179,1.1179,1.1178,1.1178,9200000.0
2007-05-04 01:13:00,1.1179,1.1179,1.1179,1.1179,9200000.0
2007-05-04 01:14:00,1.11738,1.11766,1.11709,1.11736,9200000.0
2007-05-04 01:15:00,1.1179,1.1179,1.1178,1.1178,13000000.0
2007-05-04 01:16:00,1.1177,1.1179,1.1177,1.1178,13000000.0
2007-05-04 01:17:00,1.11749,1.11762,1.11743,1.11743,13000000.0
2007-05-04 01:18:00,1.11731,1.11771,1.11715,1.11732,13800000.0
2007-05-04 01:19:00,1.11772,1.11772,1.11688,1.11699,25800000.0
2007-05-04 01:20:00,1.118,1.118,1.1179,1.1179,21600000.0
2007-05-04 01:21:00,1.11717,1.11763,1.11709,1.11733,21600000.0
2007-05-04 01:22:00,1.11752,1.11798,1.11744,1.11773,31200000.0
2007-05-04 01:23:00,1.11777,1.11778,1.11724,1.11749,24600000.0
2007-05-04 01:24:00,1.11766,1.11766,1.1174,1.1174,8200000.0
2007-05-04 01:25:00,1.118,1.1181,1.1179,1.1181,21200000.0
2007-05-04 01:26:00,1.11773,1.11773,1.11745,1.11745,21200000.0
2007-05-04 01:27:00,1.1181,1.1181,1.1178,1.1178,12600000.0
2007-05-04 01:28:00,1.1177,1.1177,1.1177,1.1177,12600000.0
2007-05-04 01:29:00,1.11743,1.11786,1.11733,1.11733,12600000.0
2007-05-04 01:30:00,1.11722,1.11737,1.11716,1.11737,6000000.0
2007-05-04 01:31:00,1.11669,1.11723,1.11669,1.11704,20600000.0
2007-05-04 01:32:00,1.1169,1.11725,1.1167,1.11725,15200000.0
2007-05-04 01:33:00,1.11709,1.11742,1.11703,1.11727,20000000.0
2007-05-04 01:34:00,1.11731,1.11748,1.11704,1.11737,10800000.0
2007-05-04 01:35:00,1.11723,1.11746,1.11723,1.11744,16000000.0
2007-05-04 01:36:00,1.1178,1.1178,1.1178,1.1178,21800000.0
2007-05-04 01:37:00,1.1177,1.1177,1.1176,1.1177,21800000.0
2007-05-04 01:38:00,1.11701,1.11763,1.11701,1.11717,21800000.0
2007-05-04 01:39:00,1.1177,1.1177,1.1176,1.1176,8200000.0
2007-05-04 01:40:00,1.11725,1.11758,1.11725,1.11735,8200000.0
2007-05-04 01:41:00,1.11704,1.11739,1.11696,1.11701,12400000.0
2007-05-04 01:42:00,1.11707,1.11779,1.11707,1.11759,22000000.0
2007-05-04 01:43:00,1.1176,1.1176,1.1175,1.1175,11400000.0
2007-05-04 01:44:00,1.11697,1.11722,1.11697,1.1172,11400000.0
2007-05-04 01:45:00,1.11722,1.11728,1.1168,1.11692,17600000.0
2007-05-04 01:46:00,1.11703,1.11705,1.11678,1.11705,10400000.0
2007-05-04 01:47:00,1.11723,1.11726,1.11695,1.11726,13000000.0
2007-05-04 01:48:00,1.11691,1.11691,1.11689,1.11689,3400000.0
2007-05-04 01:49:00,1.11715,1.11726,1.11687,1.11688,28600000.0
2007-05-04 01:50:00,1.11693,1.11704,1.11685,1.11704,14800000.0
2007-05-04 01:51:00,1.11704,1.11704,1.11671,1.11687,6200000.0
2007-05-04 01:52:00,1.11692,1.11713,1.11668,1.11689,20400000.0
2007-05-04 01:53:00,1.11695,1.11738,1.11669,1.11707,22800000.0
2007-05-04 01:54:00,1.11729,1.11746,1.11724,1.11746,16000000.0
2007-05-04 01:55:00,1.11765,1.11773,1.11697,1.11773,23000000.0
2007-05-04 01:56:00,1.11744,1.11744,1.11711,1.11711,18000000.0
2007-05-04 01:57:00,1.11753,1.11753,1.11691,1.11706,21600000.0
2007-05-04 01:58:00,1.11717,1.11717,1.1168,1.11702,9200000.0
2007-05-04 01:59:00,1.11747,1.1175,1.1172,1.11741,14600000.0
2007-05-04 02:00:00,1.11731,1.11731,1.11684,1.11684,14400000.0
2007-05-04 02:01:00,1.11707,1.11733,1.11707,1.11729,9400000.0
2007-05-04 02:02:00,1.11725,1.11769,1.11725,1.11752,22600000.0
2007-05-04 02:03:00,1.11722,1.11749,1.1172,1.1172,11600000.0
2007-05-04 02:04:00,1.11726,1.1175,1.11699,1.11721,4600000.0
2007-05-04 02:05:00,1.1172,1.11758,1.11714,1.11754,14600000.0
2007-05-04 02:06:00,1.1178,1.1178,1.11744,1.11756,21400000.0
2007-05-04 02:07:00,1.11738,1.11763,1.11729,1.11737,20200000.0
2007-05-04 02:08:00,1.11713,1.1177,1.11713,1.11743,18600000.0
2007-05-04 02:09:00,1.11769,1.11769,1.11711,1.11711,16600000.0
2007-05-04 02:10:00,1.11713,1.11713,1.11672,1.11672,12600000.0
2007-05-04 02:11:00,1.11713,1.11726,1.11698,1.11702,10400000.0
2007-05-04 02:12:00,1.11687,1.11708,1.11687,1.11696,4200000.0
2007-05-04 02:13:00,1.11741,1.11741,1.11735,1.11736,10400000.0
2007-05-04 02:14:00,1.11743,1.11757,1.11739,1.11754,18600000.0
2007-05-04 02:15:00,1.11751,1.11827,1.11751,1.11827,14600000.0
2007-05-04 02:16:00,1.11795,1.11801,1.11792,1.11795,6800000.0
2007-05-04 02:17:00,1.1183,1.1183,1.1182,1.1182,9000000.0
2007-05-04 02:18:00,1.11791,1.11791,1.11772,1.11772,9000000.0
2007-05-04 02:19:00,1.11794,1.11794,1.11716,1.11756,16000000.0
2007-05-04 02:20:00,1.11748,1.11775,1.11704,1.11775,17200000.0
2007-05-04 02:21:00,1.11733,1.11746,1.11727,1.11737,10600000.0
2007-05-04 02:22:00,1.1172,1.11726,1.1172,1.11726,5400000.0
2007-05-04 02:23:00,1.11738,1.11767,1.11712,1.1173,13200000.0
2007-05-04 02:24:00,1.11739,1.11782,1.11739,1.1176,27200000.0
2007-05-04 02:25:00,1.11727,1.11745,1.11715,1.11732,23600000.0
2007-05-04 02:26:00,1.11709,1.11725,1.11709,1.11711,10400000.0
2007-05-04 02:27:00,1.11709,1.11754,1.11709,1.11754,11400000.0
2007-05-04 02:28:00,1.118,1.118,1.1178,1.1179,4800000.0
2007-05-04 02:29:00,1.1178,1.1178,1.1178,1.1178,4800000.0
2007-05-04 02:30:00,1.11765,1.11765,1.11723,1.11738,4800000.0
2007-05-04 02:31:00,1.11709,1.11732,1.11709,1.11715,25600000.0
2007-05-04 02:32:00,1.117,1.1175,1.117,1.117,15400000.0
2007-05-04 02:33:00,1.1175,1.1176,1.1175,1.1176,11000000.0
2007-05-04 02:34:00,1.11729,1.11729,1.1168,1.11709,11000000.0
2007-05-04 02:35:00,1.11718,1.11721,1.11692,1.11695,19800000.0
2007-05-04 02:36:00,1.11709,1.1173,1.11709,1.1173,2600000.0
2007-05-04 02:37:00,1.11702,1.11757,1.11702,1.11757,8400000.0
2007-05-04 02:38:00,1.11734,1.11734,1.11658,1.11697,21600000.0
2007-05-04 02:39:00,1.11699,1.11712,1.11699,1.11712,3200000.0
2007-05-04 02:40:00,1.11688,1.11718,1.11688,1.11713,20200000.0
2007-05-04 02:41:00,1.11692,1.11732,1.11677,1.11677,18800000.0
2007-05-04 02:42:00,1.11712,1.11719,1.11698,1.11698,7200000.0
2007-05-04 02:43:00,1.11687,1.11706,1.11677,1.1169,8000000.0
2007-05-04 02:44:00,1.11723,1.11757,1.11723,1.11732,8400000.0
2007-05-04 02:45:00,1.11722,1.11722,1.11682,1.11682,13800000.0
2007-05-04 02:46:00,1.11678,1.11728,1.11665,1.1171,10000000.0
2007-05-04 02:47:00,1.11712,1.11712,1.11695,1.11695,2000000.0
2007-05-04 02:48:00,1.11687,1.117,1.11662,1.117,17200000.0
2007-05-04 02:49:00,1.11689,1.11698,1.11667,1.11667,5200000.0
2007-05-04 02:50:00,1.1169,1.11741,1.11671,1.11708,8400000.0
2007-05-04 02:51:00,1.117,1.11725,1.11688,1.1171,17200000.0
2007-05-04 02:52:00,1.11748,1.11752,1.117,1.117,8600000.0
2007-05-04 02:53:00,1.11671,1.11723,1.11671,1.11677,10800000.0
2007-05-04 02:54:00,1.11708,1.11714,1.11684,1.11684,20600000.0
2007-05-04 02:55:00,1.11672,1.11701,1.11654,1.11674,10000000.0
2007-05-04 02:56:00,1.11648,1.11707,1.11648,1.11685,11800000.0
2007-05-04 02:57:00,1.1174,1.1174,1.1174,1.1174,14800000.0
2007-05-04 02:58:00,1.1175,1.1175,1.1174,1.1174,14800000.0
2007-05-04 02:59:00,1.1173,1.1174,1.1173,1.1173,14800000.0
2007-05-04 03:00:00,1.11648,1.11722,1.11648,1.11684,14800000.0
2007-05-04 03:01:00,1.1173,1.1173,1.1172,1.1173,15200000.0
2007-05-04 03:02:00,1.11685,1.11685,1.11612,1.11684,15200000.0
2007-05-04 03:03:00,1.11641,1.11682,1.11598,1.11673,12400000.0
2007-05-04 03:04:00,1.11683,1.11704,1.11644,1.11661,11600000.0
2007-05-04 03:05:00,1.11662,1.11674,1.11646,1.11663,12200000.0
2007-05-04 03:06:00,1.11654,1.11663,1.11645,1.11647,16800000.0
2007-05-04 03:08:00,1.1167,1.11692,1.11601,1.11692,12800000.0
2007-05-04 03:09:00,1.1167,1.1167,1.11633,1.11633,9000000.0
2007-05-04 03:10:00,1.11652,1.11658,1.11652,1.11658,11200000.0
2007-05-04 03:11:00,1.11651,1.11682,1.11651,1.11663,24400000.0
2007-05-04 03:12:00,1.11649,1.11669,1.11606,1.1161,12200000.0
2007-05-04 03:13:00,1.11589,1.1162,1.11557,1.11557,8800000.0
2007-05-04 03:14:00,1.11564,1.11591,1.11564,1.11571,24000000.0
2007-05-04 03:15:00,1.1158,1.11585,1.1155,1.11585,23200000.0
2007-05-04 03:16:00,1.11567,1.11617,1.11567,1.11587,13600000.0
2007-05-04 03:17:00,1.11587,1.11634,1.11587,1.11601,8400000.0
2007-05-04 03:18:00,1.11641,1.11646,1.116,1.116,17600000.0
2007-05-04 03:19:00,1.11597,1.11638,1.11594,1.11638,10800000.0
2007-05-04 03:20:00,1.1163,1.11655,1.116,1.11649,16000000.0
2007-05-04 03:21:00,1.11635,1.11659,1.11626,1.11659,14400000.0
2007-05-04 03:22:00,1.11656,1.11708,1.11656,1.1169,6000000.0
2007-05-04 03:23:00,1.11685,1.11695,1.1167,1.11678,6000000.0
2007-05-04 03:24:00,1.11658,1.1172,1.11658,1.11703,21600000.0
2007-05-04 03:25:00,1.117,1.11716,1.11676,1.11701,11800000.0
2007-05-04 03:26:00,1.11724,1.11734,1.11656,1.11734,14200000.0
2007-05-04 03:27:00,1.11667,1.11701,1.11667,1.11683,7600000.0
2007-05-04 03:28:00,1.11716,1.11716,1.11677,1.11677,4000000.0
2007-05-04 03:29:00,1.11646,1.11654,1.11607,1.11607,11600000.0
2007-05-04 03:30:00,1.11495,1.115,1.11422,1.11464,16600000.0
2007-05-04 03:31:00,1.11439,1.11469,1.11439,1.11469,8600000.0
2007-05-04 03:32:00,1.11499,1.11519,1.11483,1.11483,7400000.0
2007-05-04 03:33:00,1.11483,1.11483,1.11429,1.11449,24200000.0
2007-05-04 03:34:00,1.11451,1.115,1.1144,1.11443,20800000.0
2007-05-04 03:35:00,1.11453,1.11457,1.11393,1.11457,22600000.0
2007-05-04 03:36:00,1.1146,1.1146,1.11433,1.11437,11200000.0
2007-05-04 03:37:00,1.11416,1.11449,1.11416,1.11434,12800000.0
2007-05-04 03:38:00,1.11482,1.1156,1.11476,1.11489,13000000.0
2007-05-04 03:39:00,1.11496,1.11502,1.11474,1.11474,6200000.0
2007-05-04 03:40:00,1.11426,1.11471,1.1141,1.11414,13200000.0
2007-05-04 03:41:00,1.11435,1.11435,1.11379,1.11379,9600000.0
2007-05-04 03:42:00,1.11364,1.11437,1.11364,1.11423,9000000.0
2007-05-04 03:43:00,1.114,1.11449,1.114,1.11406,9200000.0
2007-05-04 03:44:00,1.11418,1.1147,1.11415,1.11428,15200000.0
2007-05-04 03:45:00,1.11421,1.11457,1.11419,1.11442,14400000.0
2007-05-04 03:46:00,1.11365,1.11474,1.11365,1.11474,8600000.0
2007-05-04 03:47:00,1.11489,1.11489,1.1145,1.11463,10000000.0
2007-05-04 03:48:00,1.11462,1.11499,1.11462,1.11494,11400000.0
2007-05-04 03:49:00,1.1149,1.1149,1.11396,1.11396,19600000.0
2007-05-04 03:50:00,1.11398,1.11506,1.11382,1.11463,18000000.0
2007-05-04 03:51:00,1.11451,1.11451,1.11426,1.11426,7200000.0
2007-05-04 03:52:00,1.11427,1.11441,1.11401,1.11439,10800000.0
2007-05-04 03:53:00,1.11444,1.11449,1.11428,1.11432,21600000.0
2007-05-04 03:54:00,1.1144,1.11471,1.11416,1.11416,21600000.0
2007-05-04 03:55:00,1.11413,1.11433,1.11413,1.1143,8600000.0
2007-05-04 03:56:00,1.11404,1.11444,1.11389,1.11444,18800000.0
2007-05-04 03:57:00,1.11398,1.11429,1.11398,1.11429,8200000.0
2007-05-04 03:58:00,1.11379,1.11426,1.11377,1.11415,12400000.0
2007-05-04 03:59:00,1.11381,1.11406,1.11381,1.114,21000000.0
2007-05-04 04:00:00,1.11382,1.11416,1.11381,1.11399,9600000.0
2007-05-04 04:01:00,1.11434,1.11434,1.11379,1.11384,18800000.0
2007-05-04 04:02:00,1.11396,1.11447,1.11384,1.11425,10800000.0
2007-05-04 04:03:00,1.11447,1.11452,1.11402,1.11406,20000000.0
2007-05-04 04:04:00,1.11401,1.11432,1.11394,1.11428,10000000.0
2007-05-04 04:05:00,1.11399,1.11461,1.11399,1.11399,11800000.0
2007-05-04 04:06:00,1.11405,1.11417,1.11387,1.11409,14400000.0
2007-05-04 04:07:00,1.11347,1.11398,1.11347,1.11378,21800000.0
2007-05-04 04:08:00,1.1143,1.1143,1.1143,1.1143,17400000.0
2007-05-04 04:09:00,1.114,1.11411,1.11386,1.11389,17400000.0
2007-05-04 04:10:00,1.11405,1.11433,1.11389,1.11389,24400000.0
2007-05-04 04:11:00,1.11427,1.11427,1.11379,1.11398,8000000.0
2007-05-04 04:12:00,1.11399,1.11399,1.11305,1.11305,7400000.0
2007-05-04 04:13:00,1.11353,1.11396,1.11353,1.11372,7800000.0
2007-05-04 04:14:00,1.11409,1.11409,1.11351,1.11351,8000000.0
2007-05-04 04:15:00,1.11426,1.11426,1.11378,1.11378,18600000.0
2007-05-04 04:16:00,1.11362,1.11397,1.11362,1.11373,13000000.0
2007-05-04 04:17:00,1.11373,1.11429,1.11373,1.11409,8400000.0
2007-05-04 04:18:00,1.11333,1.1144,1.11333,1.11435,15400000.0
2007-05-04 04:19:00,1.11393,1.11414,1.11375,1.1141,14000000.0
2007-05-04 04:20:00,1.11383,1.11401,1.11361,1.11361,7600000.0
2007-05-04 04:21:00,1.1134,1.11359,1.11327,1.11359,10200000.0
2007-05-04 04:22:00,1.11348,1.11359,1.11328,1.11328,7600000.0
2007-05-04 04:23:00,1.11361,1.11361,1.11333,1.11334,12200000.0
2007-05-04 04:24:00,1.11338,1.11349,1.11301,1.11304,17000000.0
2007-05-04 04:25:00,1.1133,1.11344,1.11298,1.11344,12600000.0
2007-05-04 04:26:00,1.11324,1.11324,1.11299,1.11319,16200000.0
2007-05-04 04:27:00,1.11319,1.11377,1.11319,1.11377,12400000.0
2007-05-04 04:28:00,1.11358,1.11358,1.11314,1.11314,11400000.0
2007-05-04 04:29:00,1.11331,1.11331,1.11316,1.11316,5000000.0
2007-05-04 04:30:00,1.1132,1.11349,1.11312,1.11312,8600000.0
2007-05-04 04:31:00,1.11333,1.11345,1.11299,1.11299,27000000.0
2007-05-04 04:32:00,1.11334,1.11366,1.11295,1.11295,17400000.0
2007-05-04 04:33:00,1.11254,1.11254,1.1122,1.1122,7400000.0
2007-05-04 04:34:00,1.11241,1.11282,1.11213,1.11242,9000000.0
2007-05-04 04:35:00,1.11266,1.11285,1.11245,1.11254,18000000.0
2007-05-04 04:36:00,1.11262,1.11269,1.11256,1.11269,9000000.0
2007-05-04 04:37:00,1.11242,1.11251,1.11214,1.11236,12200000.0
2007-05-04 04:38:00,1.11224,1.11224,1.11197,1.11205,13600000.0
2007-05-04 04:39:00,1.11212,1.11231,1.11189,1.11204,25400000.0
2007-05-04 04:40:00,1.11199,1.11217,1.11158,1.11158,14400000.0
2007-05-04 04:41:00,1.11189,1.11248,1.11189,1.11195,24400000.0
2007-05-04 04:42:00,1.11238,1.11238,1.11194,1.11194,6200000.0
2007-05-04 04:43:00,1.11215,1.11222,1.112,1.11208,11200000.0
2007-05-04 04:44:00,1.11254,1.11279,1.11236,1.11247,21000000.0
2007-05-04 04:45:00,1.11256,1.1129,1.11256,1.1126,24400000.0
2007-05-04 04:46:00,1.11259,1.11259,1.11217,1.11232,22000000.0
2007-05-04 04:47:00,1.1127,1.11286,1.11223,1.11223,14200000.0
2007-05-04 04:48:00,1.11278,1.11278,1.11256,1.11268,4800000.0
2007-05-04 04:49:00,1.11254,1.11288,1.11248,1.11248,19400000.0
2007-05-04 04:50:00,1.11238,1.11273,1.11238,1.11252,16400000.0
2007-05-04 04:51:00,1.11283,1.1131,1.1123,1.11249,9800000.0
2007-05-04 04:52:00,1.11246,1.11304,1.11233,1.11271,15000000.0
2007-05-04 04:53:00,1.11254,1.11318,1.11254,1.11313,13800000.0
2007-05-04 04:54:00,1.11312,1.11322,1.11311,1.11318,6400000.0
2007-05-04 04:55:00,1.1132,1.11344,1.11302,1.1132,15200000.0
2007-05-04 04:56:00,1.1136,1.1137,1.1136,1.1136,14400000.0
2007-05-04 04:57:00,1.11331,1.11331,1.11296,1.11308,14400000.0
2007-05-04 04:58:00,1.11303,1.11309,1.11276,1.11293,23200000.0
2007-05-04 04:59:00,1.11292,1.11326,1.11292,1.11304,6400000.0
2007-05-04 05:00:00,1.11318,1.11333,1.11266,1.11266,11400000.0
2007-05-04 05:01:00,1.11244,1.11244,1.11184,1.11184,12800000.0
2007-05-04 05:02:00,1.1123,1.11245,1.1121,1.11215,11400000.0
2007-05-04 05:03:00,1.11268,1.11295,1.11226,1.11241,10800000.0
2007-05-04 05:04:00,1.11263,1.11278,1.11211,1.11274,8200000.0
2007-05-04 05:05:00,1.11313,1.11313,1.11279,1.11308,14200000.0
2007-05-04 05:06:00,1.11328,1.1135,1.11318,1.11328,22000000.0
2007-05-04 05:07:00,1.11297,1.11319,1.11297,1.113,15600000.0
2007-05-04 05:08:00,1.11266,1.11297,1.11266,1.11287,16400000.0
2007-05-04 05:09:00,1.11306,1.11365,1.11306,1.11365,15400000.0
2007-05-04 05:10:00,1.11319,1.1135,1.11273,1.11273,20400000.0
2007-05-04 05:11:00,1.11315,1.11339,1.1131,1.1131,14000000.0
2007-05-04 05:12:00,1.11303,1.11374,1.11303,1.11317,26800000.0
2007-05-04 05:13:00,1.11287,1.11357,1.11287,1.11338,14000000.0
2007-05-04 05:14:00,1.11348,1.11411,1.11332,1.1134,16800000.0
2007-05-04 05:15:00,1.11333,1.11333,1.11289,1.11317,14200000.0
2007-05-04 05:16:00,1.11333,1.11359,1.11305,1.11354,21800000.0
2007-05-04 05:17:00,1.11325,1.11373,1.11312,1.11373,17600000.0
2007-05-04 05:18:00,1.11378,1.11378,1.11338,1.11347,4200000.0
2007-05-04 05:19:00,1.11376,1.11376,1.11335,1.11348,33000000.0
2007-05-04 05:20:00,1.11348,1.11349,1.11318,1.11318,19000000.0
2007-05-04 05:21:00,1.1129,1.11357,1.1129,1.11357,10800000.0
2007-05-04 05:22:00,1.1133,1.1133,1.11294,1.11294,4200000.0
2007-05-04 05:23:00,1.11324,1.11387,1.11317,1.11333,9200000.0
2007-05-04 05:24:00,1.11333,1.11358,1.11317,1.11341,8200000.0
2007-05-04 05:25:00,1.11355,1.11365,1.11333,1.11365,14400000.0
2007-05-04 05:26:00,1.1137,1.11378,1.11358,1.11378,21000000.0
2007-05-04 05:27:00,1.11362,1.11366,1.11362,1.11366,10600000.0
2007-05-04 05:28:00,1.11364,1.11391,1.11348,1.11348,39000000.0
2007-05-04 05:29:00,1.1141,1.1141,1.114,1.114,11400000.0
2007-05-04 05:30:00,1.1141,1.1141,1.114,1.114,11400000.0
2007-05-04 05:31:00,1.1141,1.1141,1.1141,1.1141,11400000.0
2007-05-04 05:32:00,1.1139,1.1141,1.1139,1.1141,11400000.0
2007-05-04 05:33:00,1.1136,1.1137,1.11336,1.11349,11400000.0
2007-05-04 05:34:00,1.11376,1.11376,1.11308,1.11308,10800000.0
2007-05-04 05:35:00,1.11317,1.11391,1.11317,1.11391,17400000.0
2007-05-04 05:36:00,1.11362,1.11362,1.11335,1.11335,6600000.0
2007-05-04 05:37:00,1.11347,1.11402,1.11347,1.11349,23200000.0
2007-05-04 05:38:00,1.11342,1.11369,1.11342,1.11343,17800000.0
2007-05-04 05:39:00,1.1136,1.11392,1.1136,1.11379,12200000.0
2007-05-04 05:40:00,1.11365,1.11385,1.11363,1.11363,8400000.0
2007-05-04 05:41:00,1.11392,1.11407,1.11363,1.11363,10800000.0
2007-05-04 05:42:00,1.11363,1.11389,1.11328,1.11376,10200000.0
2007-05-04 05:43:00,1.11374,1.1141,1.1137,1.11403,11000000.0
2007-05-04 05:44:00,1.11378,1.11411,1.11378,1.11411,14400000.0
2007-05-04 05:45:00,1.1146,1.1148,1.1146,1.1147,6200000.0
2007-05-04 05:46:00,1.11413,1.11434,1.11406,1.11434,6200000.0
2007-05-04 05:47:00,1.11451,1.11452,1.11428,1.11452,16200000.0
2007-05-04 05:48:00,1.11421,1.11488,1.11412,1.11432,18400000.0
2007-05-04 05:49:00,1.11454,1.1149,1.11447,1.11455,20800000.0
2007-05-04 05:50:00,1.11444,1.11451,1.11442,1.11447,5000000.0
2007-05-04 05:51:00,1.11425,1.11444,1.11425,1.11444,8800000.0
2007-05-04 05:52:00,1.11425,1.11425,1.11388,1.11392,11600000.0
2007-05-04 05:53:00,1.11403,1.11432,1.11394,1.11394,7400000.0
2007-05-04 05:54:00,1.11416,1.11427,1.11398,1.11398,18600000.0
2007-05-04 05:55:00,1.11401,1.11442,1.11401,1.1143,25000000.0
2007-05-04 05:56:00,1.1146,1.1146,1.1146,1.1146,7800000.0
2007-05-04 05:57:00,1.114,1.11437,1.114,1.11401,7800000.0
2007-05-04 05:58:00,1.11404,1.11461,1.11391,1.11391,18200000.0
2007-05-04 05:59:00,1.11398,1.11413,1.11351,1.11413,11200000.0
2007-05-04 06:00:00,1.11417,1.1149,1.11404,1.11442,25000000.0
2007-05-04 06:01:00,1.11396,1.1142,1.11372,1.11379,9200000.0
2007-05-04 06:02:00,1.11382,1.11409,1.11382,1.11409,6200000.0
2007-05-04 06:03:00,1.11433,1.11441,1.114,1.114,5200000.0
2007-05-04 06:04:00,1.11421,1.11432,1.11401,1.11401,16800000.0
2007-05-04 06:05:00,1.1148,1.1148,1.1148,1.1148,4800000.0
2007-05-04 06:06:00,1.1142,1.11437,1.11399,1.11437,4800000.0
2007-05-04 06:07:00,1.1138,1.1141,1.1138,1.11385,27600000.0
2007-05-04 06:08:00,1.11389,1.11389,1.11382,1.11384,7400000.0
2007-05-04 06:09:00,1.11383,1.11393,1.11377,1.11377,8400000.0
2007-05-04 06:10:00,1.11385,1.11385,1.11371,1.11371,5600000.0
2007-05-04 06:11:00,1.11377,1.11377,1.11315,1.11362,31000000.0
2007-05-04 06:12:00,1.1141,1.1141,1.1141,1.1141,4400000.0
2007-05-04 06:13:00,1.11348,1.11367,1.11348,1.11362,4400000.0
2007-05-04 06:14:00,1.11313,1.11371,1.11313,1.11371,12000000.0
2007-05-04 06:15:00,1.11321,1.11338,1.11302,1.11331,13000000.0
2007-05-04 06:16:00,1.1137,1.1139,1.1137,1.1138,16000000.0
2007-05-04 06:17:00,1.11319,1.11321,1.1129,1.1129,16000000.0
2007-05-04 06:18:00,1.11289,1.11327,1.11289,1.11327,10400000.0
2007-05-04 06:19:00,1.1131,1.11356,1.11299,1.11339,10000000.0
2007-05-04 06:20:00,1.1139,1.1139,1.1138,1.1138,11200000.0
2007-05-04 06:21:00,1.11351,1.11383,1.11335,1.11383,11200000.0
2007-05-04 06:23:00,1.1139,1.1139,1.1138,1.1139,20000000.0
2007-05-04 06:24:00,1.11333,1.11334,1.11282,1.11286,20000000.0
2007-05-04 06:25:00,1.1136,1.1137,1.1136,1.1137,13000000.0
2007-05-04 06:26:00,1.11331,1.11341,1.11314,1.11321,13000000.0
2007-05-04 06:27:00,1.11324,1.11377,1.11324,1.11337,12800000.0
2007-05-04 06:28:00,1.1137,1.1137,1.1136,1.1136,13400000.0
2007-05-04 06:29:00,1.11334,1.11395,1.1131,1.1133,13400000.0
2007-05-04 06:30:00,1.11351,1.11351,1.11307,1.11307,9800000.0
2007-05-04 06:31:00,1.11359,1.11379,1.11332,1.11369,9400000.0
2007-05-04 06:32:00,1.11348,1.11375,1.11342,1.11375,17000000.0
2007-05-04 06:33:00,1.11387,1.11387,1.11386,1.11386,9600000.0
2007-05-04 06:35:00,1.11381,1.11394,1.1137,1.11381,16400000.0
2007-05-04 06:36:00,1.11406,1.11406,1.11369,1.11369,10600000.0
2007-05-04 06:37:00,1.11348,1.11397,1.11338,1.11354,8400000.0
2007-05-04 06:38:00,1.1139,1.1139,1.1139,1.1139,3400000.0
2007-05-04 06:39:00,1.114,1.114,1.114,1.114,3400000.0
2007-05-04 06:40:00,1.1139,1.1139,1.1139,1.1139,3400000.0
2007-05-04 06:41:00,1.11343,1.11349,1.11343,1.11349,3400000.0
2007-05-04 06:42:00,1.11325,1.11364,1.11325,1.11364,11200000.0
2007-05-04 06:43:00,1.1133,1.11332,1.1131,1.1131,15600000.0
2007-05-04 06:44:00,1.1137,1.1137,1.1137,1.1137,12000000.0
2007-05-04 06:45:00,1.11337,1.11343,1.11335,1.11343,12000000.0
2007-05-04 06:47:00,1.11371,1.11371,1.11334,1.11337,3600000.0
2007-05-04 06:48:00,1.11327,1.11335,1.11271,1.11271,5200000.0
2007-05-04 06:49:00,1.11375,1.11377,1.11325,1.11335,11000000.0
2007-05-04 06:50:00,1.1139,1.114,1.1137,1.1138,26000000.0
2007-05-04 06:51:00,1.11329,1.1138,1.11319,1.11358,26000000.0
2007-05-04 06:52:00,1.11373,1.11406,1.11373,1.11394,23000000.0
2007-05-04 06:53:00,1.11346,1.11396,1.11346,1.11396,9800000.0
2007-05-04 06:54:00,1.1142,1.1143,1.1142,1.1142,19600000.0
2007-05-04 06:55:00,1.11368,1.11392,1.11358,1.11358,19600000.0
2007-05-04 06:56:00,1.11354,1.11391,1.11346,1.11382,21800000.0
2007-05-04 06:57:00,1.11381,1.11395,1.11374,1.11392,7600000.0
2007-05-04 06:58:00,1.11395,1.11403,1.11383,1.11383,13800000.0
2007-05-04 06:59:00,1.11381,1.11405,1.11345,1.11399,25200000.0
2007-05-04 07:00:00,1.11408,1.11408,1.11367,1.11377,18400000.0
2007-05-04 07:01:00,1.1142,1.1142,1.1142,1.1142,20200000.0
2007-05-04 07:02:00,1.1144,1.1144,1.1142,1.1142,20200000.0
2007-05-04 07:03:00,1.11364,1.11406,1.11364,1.11395,20200000.0
2007-05-04 07:04:00,1.1134,1.11348,1.11329,1.11331,29000000.0
2007-05-04 07:05:00,1.11316,1.11347,1.11307,1.1134,17000000.0
2007-05-04 07:06:00,1.11339,1.1135,1.11336,1.1135,10800000.0
2007-05-04 07:07:00,1.11328,1.11328,1.11315,1.11315,4200000.0
2007-05-04 07:08:00,1.11319,1.1135,1.11309,1.11309,8200000.0
2007-05-04 07:09:00,1.11332,1.11374,1.11319,1.11374,25400000.0
2007-05-04 07:10:00,1.11345,1.11345,1.113,1.11323,12400000.0
2007-05-04 07:11:00,1.11327,1.11364,1.11327,1.11331,11600000.0
2007-05-04 07:12:00,1.113,1.11309,1.11276,1.11309,31600000.0
2007-05-04 07:13:00,1.11272,1.11317,1.11272,1.11317,10800000.0
2007-05-04 07:14:00,1.11271,1.11325,1.11271,1.11324,8400000.0
2007-05-04 07:15:00,1.11333,1.11333,1.11292,1.11292,5200000.0
2007-05-04 07:16:00,1.11358,1.11358,1.11314,1.11314,14400000.0
2007-05-04 07:17:00,1.11293,1.1132,1.11293,1.11311,12600000.0
2007-05-04 07:18:00,1.11263,1.11336,1.11263,1.11336,7800000.0
2007-05-04 07:19:00,1.11344,1.11374,1.1133,1.11349,25400000.0
2007-05-04 07:20:00,1.11302,1.11333,1.11291,1.11295,9400000.0
2007-05-04 07:21:00,1.11303,1.11351,1.11303,1.11334,10800000.0
2007-05-04 07:22:00,1.11353,1.11379,1.11344,1.11359,9000000.0
2007-05-04 07:23:00,1.11379,1.11379,1.11326,1.11326,14400000.0
2007-05-04 07:24:00,1.11337,1.11353,1.11308,1.11353,15800000.0
2007-05-04 07:25:00,1.11363,1.11363,1.11289,1.11307,10200000.0
2007-05-04 07:26:00,1.11355,1.11355,1.11315,1.11315,4200000.0
2007-05-04 07:27:00,1.1131,1.1135,1.11303,1.11303,9000000.0
2007-05-04 07:28:00,1.1135,1.1135,1.11318,1.11318,6800000.0
2007-05-04 07:29:00,1.11317,1.11359,1.11311,1.11332,25000000.0
2007-05-04 07:30:00,1.11332,1.11353,1.11332,1.11336,14200000.0
2007-05-04 07:31:00,1.11334,1.11357,1.11294,1.11324,9200000.0
2007-05-04 07:32:00,1.11342,1.11357,1.11328,1.11328,5800000.0
2007-05-04 07:33:00,1.11338,1.11362,1.11325,1.11325,11000000.0
2007-05-04 07:34:00,1.11377,1.11377,1.1135,1.11376,14600000.0
2007-05-04 07:35:00,1.11357,1.11369,1.1134,1.11341,18600000.0
2007-05-04 07:36:00,1.11363,1.11376,1.11347,1.11347,13800000.0
2007-05-04 07:37:00,1.1142,1.1142,1.1139,1.1139,10400000.0
2007-05-04 07:38:00,1.11365,1.11369,1.11359,1.11369,10400000.0
2007-05-04 07:39:00,1.11378,1.11389,1.11358,1.11381,11400000.0
2007-05-04 07:40:00,1.11383,1.11383,1.11337,1.11338,12400000.0
2007-05-04 07:41:00,1.11346,1.11365,1.11336,1.1136,21000000.0
2007-05-04 07:42:00,1.11339,1.11345,1.1132,1.11345,13400000.0
2007-05-04 07:43:00,1.11387,1.11387,1.11326,1.11361,5600000.0
2007-05-04 07:44:00,1.11326,1.11358,1.11317,1.11358,6800000.0
2007-05-04 07:45:00,1.11391,1.11391,1.11337,1.11354,16200000.0
2007-05-04 07:46:00,1.11356,1.11365,1.11336,1.11353,16600000.0
2007-05-04 07:47:00,1.11366,1.11386,1.11328,1.11357,12200000.0
2007-05-04 07:48:00,1.11373,1.11382,1.11347,1.11347,9200000.0
2007-05-04 07:49:00,1.11349,1.11368,1.11341,1.11347,6800000.0
2007-05-04 07:50:00,1.11342,1.11346,1.11329,1.11329,5000000.0
2007-05-04 07:51:00,1.11349,1.11377,1.11343,1.11356,11000000.0
2007-05-04 07:52:00,1.11361,1.11361,1.11292,1.11292,8000000.0
2007-05-04 07:53:00,1.11406,1.1142,1.11382,1.1142,11000000.0
2007-05-04 07:54:00,1.11427,1.11452,1.11427,1.11448,10600000.0
2007-05-04 07:55:00,1.11435,1.11458,1.11381,1.11408,17800000.0
2007-05-04 07:56:00,1.11371,1.11412,1.11352,1.11409,24600000.0
2007-05-04 07:57:00,1.114,1.11429,1.1137,1.114,13200000.0
2007-05-04 07:58:00,1.11425,1.11449,1.11418,1.11423,24800000.0
2007-05-04 07:59:00,1.11407,1.11407,1.11397,1.11397,3400000.0
2007-05-04 08:00:00,1.11377,1.11392,1.11366,1.11382,10800000.0
2007-05-04 08:01:00,1.11393,1.11426,1.11385,1.11395,21600000.0
2007-05-04 08:02:00,1.11353,1.11389,1.11348,1.1135,18600000.0
2007-05-04 08:03:00,1.11316,1.11378,1.11316,1.11339,16200000.0
2007-05-04 08:04:00,1.11332,1.11365,1.11332,1.11341,21200000.0
2007-05-04 08:05:00,1.11341,1.11353,1.11292,1.11292,19400000.0
2007-05-04 08:06:00,1.11315,1.11357,1.11313,1.11344,26600000.0
2007-05-04 08:07:00,1.11312,1.11351,1.11295,1.11295,6800000.0
2007-05-04 08:08:00,1.11322,1.11344,1.11289,1.11344,19200000.0
2007-05-04 08:09:00,1.11363,1.11363,1.11347,1.11347,22400000.0
2007-05-04 08:10:00,1.11312,1.11312,1.11279,1.11311,11800000.0
2007-05-04 08:11:00,1.11289,1.11327,1.11289,1.11312,11000000.0
2007-05-04 08:12:00,1.11315,1.11315,1.1127,1.11287,6200000.0
2007-05-04 08:13:00,1.11286,1.1133,1.11286,1.1133,8400000.0
2007-05-04 08:14:00,1.11297,1.11318,1.1128,1.1128,11400000.0
2007-05-04 08:15:00,1.1131,1.1131,1.11299,1.11299,8200000.0
2007-05-04 08:16:00,1.11292,1.1132,1.11292,1.11311,12000000.0
2007-05-04 08:17:00,1.11313,1.11345,1.11307,1.11307,15800000.0
2007-05-04 08:18:00,1.11316,1.11367,1.11299,1.11299,26200000.0
2007-05-04 08:19:00,1.11342,1.11342,1.11328,1.1134,6600000.0
2007-05-04 08:20:00,1.11349,1.11349,1.11323,1.11323,5400000.0
2007-05-04 08:21:00,1.11337,1.11355,1.11337,1.11355,9600000.0
2007-05-04 08:22:00,1.11384,1.11384,1.11329,1.11358,10600000.0
2007-05-04 08:23:00,1.11348,1.11384,1.11348,1.11358,6200000.0
2007-05-04 08:24:00,1.11356,1.11401,1.1135,1.11369,15400000.0
2007-05-04 08:25:00,1.1142,1.1142,1.1139,1.1141,6000000.0
2007-05-04 08:26:00,1.11377,1.11404,1.11345,1.11368,6000000.0
2007-05-04 08:27:00,1.11344,1.11366,1.11338,1.11366,27000000.0
2007-05-04 08:28:00,1.11333,1.11362,1.11322,1.11361,13400000.0
2007-05-04 08:29:00,1.1137,1.11374,1.1134,1.11369,9000000.0
2007-05-04 08:30:00,1.1141,1.1141,1.1141,1.1141,11200000.0
2007-05-04 08:31:00,1.11371,1.11416,1.11348,1.11348,11200000.0
2007-05-04 08:32:00,1.11419,1.11419,1.1136,1.11364,16400000.0
2007-05-04 08:33:00,1.11332,1.11397,1.11332,1.1138,19600000.0
2007-05-04 08:34:00,1.11353,1.11374,1.11353,1.11374,2600000.0
2007-05-04 08:35:00,1.11336,1.11348,1.11309,1.11348,10600000.0
2007-05-04 08:36:00,1.11343,1.11364,1.11342,1.11348,12200000.0
2007-05-04 08:37:00,1.11369,1.11392,1.1134,1.11345,31600000.0
2007-05-04 08:38:00,1.11321,1.11347,1.1132,1.1132,10800000.0
2007-05-04 08:39:00,1.11337,1.11348,1.11337,1.11348,2600000.0
2007-05-04 08:40:00,1.11363,1.11363,1.11301,1.11322,18200000.0
2007-05-04 08:41:00,1.11378,1.11378,1.11318,1.1134,13000000.0
2007-05-04 08:42:00,1.11345,1.11355,1.11312,1.11312,26000000.0
2007-05-04 08:43:00,1.11342,1.11369,1.11342,1.11352,6400000.0
2007-05-04 08:44:00,1.11348,1.11348,1.11341,1.11341,2600000.0
2007-05-04 08:45:00,1.11339,1.11339,1.11297,1.11315,10600000.0
2007-05-04 08:46:00,1.11348,1.11356,1.11321,1.11356,8600000.0
2007-05-04 08:47:00,1.113,1.11357,1.113,1.11357,5200000.0
2007-05-04 08:48:00,1.11339,1.11367,1.11337,1.11367,6000000.0
2007-05-04 08:49:00,1.11329,1.11379,1.11324,1.11346,15400000.0
2007-05-04 08:50:00,1.11374,1.11374,1.11344,1.11361,26600000.0
2007-05-04 08:51:00,1.11398,1.11398,1.11368,1.11368,14600000.0
2007-05-04 08:52:00,1.11376,1.11399,1.1135,1.1135,16400000.0
2007-05-04 08:53:00,1.11375,1.11412,1.11365,1.1137,7400000.0
2007-05-04 08:54:00,1.11364,1.11406,1.11364,1.11406,20000000.0
2007-05-04 08:55:00,1.11403,1.11436,1.11362,1.11433,24600000.0
2007-05-04 08:56:00,1.11374,1.1141,1.11374,1.11378,15600000.0
2007-05-04 08:57:00,1.11403,1.11439,1.11393,1.11405,10800000.0
2007-05-04 08:58:00,1.11397,1.11458,1.11389,1.11458,17200000.0
2007-05-04 08:59:00,1.11461,1.11461,1.11433,1.11437,9200000.0
2007-05-04 09:00:00,1.11441,1.11452,1.11432,1.11446,21800000.0
2007-05-04 09:01:00,1.11446,1.11446,1.11399,1.11407,19200000.0
2007-05-04 09:02:00,1.11382,1.11432,1.1137,1.11388,14400000.0
2007-05-04 09:03:00,1.11415,1.11417,1.11379,1.11404,7800000.0
2007-05-04 09:04:00,1.11409,1.11409,1.11404,1.11409,12200000.0
2007-05-04 09:05:00,1.11454,1.11454,1.1141,1.11453,11000000.0
2007-05-04 09:06:00,1.11453,1.11461,1.1143,1.11448,9800000.0
2007-05-04 09:07:00,1.11407,1.11445,1.11407,1.11434,9000000.0
2007-05-04 09:08:00,1.11413,1.11427,1.11398,1.11398,12800000.0
2007-05-04 09:09:00,1.11416,1.11445,1.11386,1.11445,11200000.0
2007-05-04 09:10:00,1.11438,1.11482,1.11438,1.11465,26200000.0
2007-05-04 09:11:00,1.11464,1.11509,1.11464,1.11509,8800000.0
2007-05-04 09:12:00,1.11471,1.11471,1.11417,1.11417,4200000.0
2007-05-04 09:13:00,1.11415,1.1145,1.11408,1.1145,11400000.0
2007-05-04 09:14:00,1.11456,1.11456,1.11421,1.11447,10200000.0
2007-05-04 09:15:00,1.11409,1.11438,1.11405,1.11415,11200000.0
2007-05-04 09:16:00,1.11431,1.11459,1.11422,1.11422,19200000.0
2007-05-04 09:17:00,1.11413,1.1143,1.1139,1.1143,30800000.0
2007-05-04 09:18:00,1.11411,1.11465,1.11399,1.11413,19000000.0
2007-05-04 09:19:00,1.1142,1.11424,1.11403,1.11403,14600000.0
2007-05-04 09:20:00,1.11423,1.11423,1.11403,1.1141,19400000.0
2007-05-04 09:21:00,1.11404,1.11426,1.11391,1.11426,16200000.0
2007-05-04 09:22:00,1.11412,1.11412,1.11403,1.11403,4000000.0
2007-05-04 09:23:00,1.11391,1.11414,1.11355,1.11395,9800000.0
2007-05-04 09:24:00,1.11402,1.11412,1.11378,1.11404,20400000.0
2007-05-04 09:25:00,1.11391,1.11408,1.11381,1.11381,18000000.0
2007-05-04 09:26:00,1.11381,1.11462,1.11381,1.11462,15200000.0
2007-05-04 09:27:00,1.11416,1.11478,1.11412,1.11421,21000000.0
2007-05-04 09:28:00,1.11366,1.11378,1.11366,1.11376,5600000.0
2007-05-04 09:29:00,1.11372,1.11382,1.11337,1.11382,15600000.0
2007-05-04 09:30:00,1.11373,1.11399,1.11362,1.11393,11200000.0
2007-05-04 09:31:00,1.11386,1.11408,1.1137,1.11406,11000000.0
2007-05-04 09:32:00,1.11404,1.11418,1.11355,1.11376,25200000.0
2007-05-04 09:33:00,1.11403,1.11414,1.11396,1.11405,13000000.0
2007-05-04 09:34:00,1.11423,1.11423,1.11336,1.11373,15600000.0
2007-05-04 09:35:00,1.11395,1.11441,1.11395,1.11435,13400000.0
2007-05-04 09:36:00,1.11478,1.11478,1.11462,1.11462,2600000.0
2007-05-04 09:37:00,1.11444,1.11481,1.11444,1.11454,8400000.0
2007-05-04 09:38:00,1.11452,1.11478,1.11421,1.11449,23400000.0
2007-05-04 09:39:00,1.11448,1.11485,1.11443,1.11451,22000000.0
2007-05-04 09:40:00,1.11414,1.1148,1.11414,1.11432,11000000.0
2007-05-04 09:41:00,1.11438,1.11472,1.11438,1.11472,11200000.0
2007-05-04 09:42:00,1.11503,1.11517,1.11495,1.11496,11600000.0
2007-05-04 09:43:00,1.11506,1.11532,1.115,1.11505,11000000.0
2007-05-04 09:44:00,1.11488,1.11508,1.11465,1.11503,17200000.0
2007-05-04 09:45:00,1.1142,1.11454,1.11404,1.11454,16600000.0
2007-05-04 09:46:00,1.11425,1.11454,1.1142,1.1142,5600000.0
2007-05-04 09:47:00,1.11406,1.11446,1.11406,1.11424,16400000.0
2007-05-04 09:48:00,1.11467,1.11467,1.11422,1.11422,14800000.0
2007-05-04 09:49:00,1.11425,1.1147,1.11423,1.11437,14000000.0
2007-05-04 09:50:00,1.11412,1.11459,1.11385,1.11458,13400000.0
2007-05-04 09:51:00,1.11385,1.11418,1.11366,1.11397,11400000.0
2007-05-04 09:52:00,1.11406,1.11406,1.11386,1.11401,7600000.0
2007-05-04 09:53:00,1.1144,1.1145,1.1144,1.1145,9200000.0
2007-05-04 09:54:00,1.11442,1.11461,1.11417,1.11426,9200000.0
2007-05-04 09:55:00,1.11415,1.11442,1.1141,1.1141,9800000.0
2007-05-04 09:56:00,1.11418,1.11436,1.11395,1.11395,6200000.0
2007-05-04 09:57:00,1.11453,1.11453,1.11401,1.11429,33000000.0
2007-05-04 09:58:00,1.11448,1.11454,1.11422,1.11431,7200000.0
2007-05-04 09:59:00,1.11412,1.11423,1.11393,1.11412,12400000.0
2007-05-04 10:00:00,1.11429,1.11438,1.11421,1.11421,14200000.0
2007-05-04 10:01:00,1.11404,1.1146,1.11404,1.11417,19000000.0
2007-05-04 10:02:00,1.1147,1.1147,1.1146,1.1146,4200000.0
2007-05-04 10:03:00,1.1145,1.1146,1.1145,1.1146,4200000.0
2007-05-04 10:04:00,1.11415,1.11475,1.11415,1.11475,4200000.0
2007-05-04 10:05:00,1.1147,1.1147,1.1145,1.1145,3200000.0
2007-05-04 10:06:00,1.1143,1.1143,1.1143,1.1143,3200000.0
2007-05-04 10:07:00,1.11432,1.11435,1.11432,1.11435,10400000.0
2007-05-04 10:08:00,1.11357,1.11415,1.11357,1.11398,29600000.0
2007-05-04 10:09:00,1.11397,1.11412,1.11365,1.1139,26200000.0
2007-05-04 10:10:00,1.11385,1.11411,1.11376,1.11411,34800000.0
2007-05-04 10:11:00,1.1137,1.11396,1.1137,1.11389,23000000.0
2007-05-04 10:12:00,1.11411,1.11421,1.11379,1.11403,25000000.0
2007-05-04 10:13:00,1.11447,1.11447,1.11384,1.11392,10000000.0
2007-05-04 10:14:00,1.11403,1.11412,1.11339,1.11392,28200000.0
2007-05-04 10:15:00,1.11382,1.1143,1.11382,1.1143,6200000.0
2007-05-04 10:16:00,1.11428,1.11466,1.11421,1.11438,10600000.0
2007-05-04 10:17:00,1.11399,1.11444,1.11399,1.11444,10000000.0
2007-05-04 10:18:00,1.11416,1.11416,1.11358,1.11358,6600000.0
2007-05-04 10:19:00,1.11349,1.11391,1.11349,1.11391,9600000.0
2007-05-04 10:20:00,1.11397,1.11397,1.11352,1.11373,9600000.0
2007-05-04 10:21:00,1.11381,1.11424,1.1136,1.11368,12600000.0
2007-05-04 10:22:00,1.11368,1.11408,1.11368,1.11408,4000000.0
2007-05-04 10:23:00,1.11369,1.11369,1.11351,1.11351,4200000.0
2007-05-04 10:24:00,1.11396,1.11396,1.1134,1.1134,19200000.0
2007-05-04 10:25:00,1.11341,1.11395,1.11341,1.11367,13600000.0
2007-05-04 10:26:00,1.11369,1.11372,1.11343,1.11348,11400000.0
2007-05-04 10:27:00,1.11343,1.11357,1.11317,1.11317,9800000.0
2007-05-04 10:28:00,1.11338,1.11391,1.11338,1.11391,6400000.0
2007-05-04 10:29:00,1.11371,1.11426,1.11352,1.11372,20800000.0
2007-05-04 10:30:00,1.11339,1.11381,1.11339,1.11362,3600000.0
2007-05-04 10:31:00,1.11359,1.11377,1.11359,1.1136,14400000.0
2007-05-04 10:32:00,1.1136,1.11398,1.11356,1.11356,20200000.0
2007-05-04 10:33:00,1.11379,1.11379,1.11342,1.11367,21600000.0
2007-05-04 10:34:00,1.11362,1.11417,1.11351,1.11381,20000000.0
2007-05-04 10:35:00,1.11399,1.11431,1.11385,1.11399,16800000.0
2007-05-04 10:36:00,1.11392,1.11415,1.11344,1.11344,19800000.0
2007-05-04 10:37:00,1.1131,1.1138,1.11302,1.11304,10200000.0
2007-05-04 10:38:00,1.11282,1.11384,1.11281,1.11369,16800000.0
2007-05-04 10:39:00,1.11337,1.11413,1.11337,1.11409,11800000.0
2007-05-04 10:40:00,1.11422,1.11455,1.11418,1.11418,16400000.0
2007-05-04 10:41:00,1.11414,1.11471,1.11414,1.11436,8600000.0
2007-05-04 10:42:00,1.11433,1.11465,1.11418,1.11443,23400000.0
2007-05-04 10:43:00,1.11412,1.11455,1.11403,1.11433,8000000.0
2007-05-04 10:44:00,1.1145,1.1146,1.1145,1.1146,10600000.0
2007-05-04 10:45:00,1.11445,1.11452,1.11411,1.11419,10600000.0
2007-05-04 10:46:00,1.11433,1.1146,1.11409,1.11439,10800000.0
2007-05-04 10:47:00,1.11448,1.11477,1.11416,1.11439,25000000.0
2007-05-04 10:48:00,1.11457,1.11484,1.11457,1.11484,6600000.0
2007-05-04 10:49:00,1.11519,1.1157,1.11507,1.11525,18200000.0
2007-05-04 10:50:00,1.11521,1.11532,1.11503,1.11503,9800000.0
2007-05-04 10:51:00,1.11505,1.11514,1.11487,1.11487,27600000.0
2007-05-04 10:52:00,1.11495,1.11503,1.11453,1.11473,13400000.0
2007-05-04 10:53:00,1.11437,1.11472,1.11422,1.1145,21200000.0
2007-05-04 10:54:00,1.11449,1.11504,1.11449,1.11492,14000000.0
2007-05-04 10:55:00,1.11449,1.11492,1.11442,1.11446,23400000.0
2007-05-04 10:56:00,1.11446,1.11485,1.11446,1.11485,3200000.0
2007-05-04 10:57:00,1.1154,1.1154,1.1147,1.11499,11200000.0
2007-05-04 10:58:00,1.11509,1.11511,1.11474,1.11493,8400000.0
2007-05-04 10:59:00,1.11497,1.11497,1.11477,1.11477,3600000.0
2007-05-04 11:00:00,1.1149,1.1151,1.1149,1.1149,15800000.0
2007-05-04 11:01:00,1.11468,1.11519,1.11434,1.11511,15800000.0
2007-05-04 11:02:00,1.11429,1.11434,1.11348,1.11374,26400000.0
2007-05-04 11:03:00,1.11326,1.11382,1.11326,1.11372,10200000.0
2007-05-04 11:04:00,1.11369,1.1137,1.11363,1.11367,12600000.0
2007-05-04 11:05:00,1.11332,1.11359,1.11332,1.11355,12400000.0
2007-05-04 11:06:00,1.11376,1.11376,1.11359,1.11367,4800000.0
2007-05-04 11:07:00,1.11346,1.11387,1.11346,1.11365,8000000.0
2007-05-04 11:08:00,1.11377,1.11377,1.1131,1.11317,9400000.0
2007-05-04 11:09:00,1.11383,1.11383,1.11314,1.11332,7400000.0
2007-05-04 11:10:00,1.1139,1.1139,1.1137,1.1137,13800000.0
2007-05-04 11:11:00,1.11386,1.11428,1.11384,1.1142,13800000.0
2007-05-04 11:12:00,1.11385,1.11419,1.11385,1.11397,20600000.0
2007-05-04 11:13:00,1.11421,1.11447,1.11421,1.11447,2600000.0
2007-05-04 11:14:00,1.11467,1.11495,1.11457,1.11464,14400000.0
2007-05-04 11:15:00,1.11497,1.11498,1.11427,1.11427,11000000.0
2007-05-04 11:16:00,1.11427,1.11465,1.11427,1.1145,14800000.0
2007-05-04 11:17:00,1.11471,1.11498,1.11442,1.11457,10400000.0
2007-05-04 11:18:00,1.11459,1.11467,1.11432,1.11447,17800000.0
2007-05-04 11:19:00,1.11487,1.11487,1.11422,1.11461,9400000.0
2007-05-04 11:20:00,1.1151,1.1151,1.1151,1.1151,14800000.0
2007-05-04 11:21:00,1.11456,1.11493,1.11425,1.1144,14800000.0
2007-05-04 11:22:00,1.11393,1.11405,1.11368,1.11381,17400000.0
2007-05-04 11:23:00,1.1135,1.11425,1.11347,1.11347,12400000.0
2007-05-04 11:24:00,1.11359,1.11389,1.11349,1.1135,15600000.0
2007-05-04 11:25:00,1.11407,1.11447,1.11397,1.11428,18800000.0
2007-05-04 11:26:00,1.11401,1.11421,1.11385,1.11417,16800000.0
2007-05-04 11:27:00,1.11407,1.11415,1.11385,1.11385,15200000.0
2007-05-04 11:28:00,1.1139,1.1142,1.11366,1.11366,26400000.0
2007-05-04 11:29:00,1.11408,1.11408,1.11358,1.1138,16200000.0
2007-05-04 11:30:00,1.11389,1.11389,1.11378,1.11378,4000000.0
2007-05-04 11:31:00,1.11404,1.11442,1.114,1.1142,9600000.0
2007-05-04 11:33:00,1.11426,1.11426,1.11374,1.11416,8000000.0
2007-05-04 11:34:00,1.11411,1.11411,1.11387,1.11396,12400000.0
2007-05-04 11:35:00,1.11383,1.11403,1.11365,1.11384,13200000.0
2007-05-04 11:36:00,1.11362,1.11413,1.11362,1.11403,11600000.0
2007-05-04 11:37:00,1.11444,1.11478,1.11422,1.11478,9000000.0
2007-05-04 11:38:00,1.11449,1.11455,1.11439,1.11441,14600000.0
2007-05-04 11:39:00,1.11438,1.11465,1.11434,1.11465,9800000.0
2007-05-04 11:40:00,1.11413,1.11415,1.11393,1.11402,15800000.0
2007-05-04 11:41:00,1.11408,1.11408,1.11365,1.11374,22400000.0
2007-05-04 11:42:00,1.11358,1.11436,1.11358,1.11436,10800000.0
2007-05-04 11:43:00,1.11432,1.11448,1.11403,1.11403,20200000.0
2007-05-04 11:44:00,1.11419,1.11419,1.11381,1.11381,13000000.0
2007-05-04 11:45:00,1.11395,1.11433,1.11359,1.11405,17200000.0
2007-05-04 11:46:00,1.11415,1.1147,1.11415,1.11445,7800000.0
2007-05-04 11:47:00,1.11429,1.11429,1.11407,1.11408,14600000.0
2007-05-04 11:48:00,1.1149,1.115,1.1149,1.115,18400000.0
2007-05-04 11:50:00,1.11434,1.11435,1.11396,1.11396,18400000.0
2007-05-04 11:51:00,1.11405,1.1148,1.11405,1.11441,24600000.0
2007-05-04 11:52:00,1.1143,1.11453,1.11421,1.11424,26800000.0
2007-05-04 11:53:00,1.11442,1.11451,1.11431,1.11449,10600000.0
2007-05-04 11:54:00,1.1147,1.1147,1.1147,1.1147,12400000.0
2007-05-04 11:56:00,1.11442,1.11464,1.11416,1.11464,12400000.0
2007-05-04 11:57:00,1.1146,1.1146,1.11416,1.11442,11000000.0
2007-05-04 11:58:00,1.1145,1.1145,1.1145,1.1145,17800000.0
2007-05-04 11:59:00,1.1146,1.1146,1.1145,1.1146,17800000.0
2007-05-04 12:01:00,1.1142,1.11445,1.11401,1.11438,17800000.0
2007-05-04 12:03:00,1.11403,1.11423,1.11403,1.11413,8800000.0
2007-05-04 12:04:00,1.1145,1.1146,1.1145,1.1145,10200000.0
2007-05-04 12:05:00,1.1143,1.11453,1.1139,1.11423,10200000.0
2007-05-04 12:06:00,1.11424,1.11424,1.11417,1.11421,3600000.0
2007-05-04 12:07:00,1.11463,1.11463,1.11425,1.11425,28000000.0
2007-05-04 12:08:00,1.11491,1.11491,1.11443,1.11459,12000000.0
2007-05-04 12:09:00,1.1148,1.1149,1.1147,1.1148,11200000.0
2007-05-04 12:10:00,1.11455,1.11475,1.11413,1.1144,11200000.0
2007-05-04 12:11:00,1.11445,1.11453,1.11406,1.11406,11800000.0
2007-05-04 12:12:00,1.11401,1.11417,1.11401,1.11417,27600000.0
2007-05-04 12:13:00,1.11438,1.11438,1.11388,1.11389,26400000.0
2007-05-04 12:14:00,1.11423,1.11423,1.11406,1.11406,3200000.0
2007-05-04 12:15:00,1.11437,1.11471,1.11424,1.11471,41000000.0
2007-05-04 12:16:00,1.11431,1.11479,1.11431,1.11441,11800000.0
2007-05-04 12:17:00,1.11478,1.11485,1.11432,1.11473,6600000.0
2007-05-04 12:18:00,1.11461,1.11477,1.11395,1.11442,16400000.0
2007-05-04 12:19:00,1.1144,1.11482,1.11422,1.11453,10400000.0
2007-05-04 12:20:00,1.11458,1.11479,1.11425,1.11479,15600000.0
2007-05-04 12:21:00,1.115,1.1151,1.1149,1.115,10200000.0
2007-05-04 12:22:00,1.11474,1.11474,1.11416,1.11453,10200000.0
2007-05-04 12:24:00,1.1149,1.1149,1.11424,1.11435,8200000.0
2007-05-04 12:26:00,1.11405,1.11445,1.11377,1.11414,18600000.0
2007-05-04 12:27:00,1.1144,1.1145,1.1144,1.1145,7400000.0
2007-05-04 12:28:00,1.11429,1.11435,1.11398,1.11398,7400000.0
2007-05-04 12:29:00,1.11419,1.11419,1.11414,1.11414,2600000.0
2007-05-04 12:30:00,1.11422,1.11434,1.11422,1.11434,9400000.0
2007-05-04 12:31:00,1.1144,1.1144,1.1144,1.1144,12800000.0
2007-05-04 12:32:00,1.11432,1.11432,1.11369,1.11393,12800000.0
2007-05-04 12:33:00,1.11396,1.11414,1.11367,1.11414,13200000.0
2007-05-04 12:34:00,1.11406,1.11416,1.11399,1.11402,20200000.0
2007-05-04 12:35:00,1.1142,1.1142,1.11362,1.11365,22400000.0
2007-05-04 12:36:00,1.11384,1.11385,1.11364,1.11364,6200000.0
2007-05-04 12:37:00,1.11383,1.1141,1.11377,1.11387,26800000.0
2007-05-04 12:38:00,1.11383,1.11383,1.11346,1.11346,7800000.0
2007-05-04 12:39:00,1.11352,1.11373,1.11347,1.11373,6600000.0
2007-05-04 12:40:00,1.11368,1.11368,1.11318,1.11335,11000000.0
2007-05-04 12:41:00,1.11347,1.11347,1.11327,1.11344,5800000.0
2007-05-04 12:42:00,1.11304,1.11382,1.11284,1.1131,18400000.0
2007-05-04 12:43:00,1.11296,1.11348,1.11283,1.11328,15600000.0
2007-05-04 12:44:00,1.1134,1.1138,1.1134,1.11379,10200000.0
2007-05-04 12:45:00,1.11379,1.11436,1.11365,1.11436,20200000.0
2007-05-04 12:46:00,1.11412,1.11413,1.11387,1.1141,38000000.0
2007-05-04 12:47:00,1.11377,1.11419,1.1137,1.1137,17800000.0
2007-05-04 12:48:00,1.114,1.114,1.114,1.114,5600000.0
2007-05-04 12:49:00,1.1141,1.1141,1.1141,1.1141,5600000.0
2007-05-04 12:50:00,1.1142,1.1143,1.1142,1.1143,5600000.0
2007-05-04 12:51:00,1.114,1.114,1.11353,1.11353,5600000.0
2007-05-04 12:52:00,1.1135,1.11399,1.1135,1.11399,5600000.0
2007-05-04 12:53:00,1.1141,1.11455,1.11408,1.11426,18000000.0
2007-05-04 12:54:00,1.11396,1.11464,1.11393,1.11464,12400000.0
2007-05-04 12:55:00,1.11449,1.11472,1.11447,1.11459,19000000.0
2007-05-04 12:56:00,1.115,1.115,1.1149,1.115,12200000.0
2007-05-04 12:57:00,1.11463,1.11508,1.11463,1.1148,12200000.0
2007-05-04 12:58:00,1.11472,1.11501,1.11465,1.11471,16600000.0
2007-05-04 12:59:00,1.11475,1.11504,1.11456,1.11504,9800000.0
2007-05-04 13:00:00,1.11483,1.11486,1.11483,1.11486,4000000.0
2007-05-04 13:01:00,1.11476,1.11506,1.11468,1.11499,12600000.0
2007-05-04 13:02:00,1.11499,1.11522,1.11452,1.1151,27600000.0
2007-05-04 13:03:00,1.11493,1.11536,1.11493,1.11509,14400000.0
2007-05-04 13:04:00,1.11495,1.11505,1.11486,1.11486,8600000.0
2007-05-04 13:05:00,1.11499,1.11515,1.11475,1.11475,20800000.0
2007-05-04 13:06:00,1.11499,1.11499,1.11435,1.1146,34000000.0
2007-05-04 13:07:00,1.1147,1.11481,1.11445,1.11481,10800000.0
2007-05-04 13:08:00,1.11438,1.11443,1.11438,1.11443,4000000.0
2007-05-04 13:10:00,1.11437,1.11475,1.11433,1.11441,24200000.0
2007-05-04 13:11:00,1.11451,1.1148,1.11417,1.1148,35400000.0
2007-05-04 13:12:00,1.11473,1.11523,1.1146,1.11523,7400000.0
2007-05-04 13:13:00,1.1148,1.1149,1.11448,1.11459,11200000.0
2007-05-04 13:14:00,1.11437,1.11491,1.11437,1.11491,8000000.0
2007-05-04 13:15:00,1.1152,1.1153,1.1152,1.1153,20600000.0
2007-05-04 13:16:00,1.11468,1.11496,1.11463,1.11496,20600000.0
2007-05-04 13:17:00,1.1151,1.1152,1.1151,1.1152,4200000.0
2007-05-04 13:18:00,1.1151,1.1152,1.1151,1.1152,4200000.0
2007-05-04 13:19:00,1.11497,1.11497,1.11467,1.11467,4200000.0
2007-05-04 13:20:00,1.11442,1.11467,1.11442,1.11466,11600000.0
2007-05-04 13:21:00,1.1145,1.11534,1.1145,1.11534,7600000.0
2007-05-04 13:22:00,1.11524,1.11566,1.11516,1.11516,14000000.0
2007-05-04 13:23:00,1.11541,1.11572,1.11502,1.11502,12800000.0
2007-05-04 13:24:00,1.11466,1.11466,1.11436,1.11452,10800000.0
2007-05-04 13:25:00,1.11462,1.11462,1.11435,1.11435,13000000.0
2007-05-04 13:26:00,1.11454,1.11477,1.11434,1.11467,23200000.0
2007-05-04 13:27:00,1.1146,1.11477,1.11402,1.11455,11600000.0
2007-05-04 13:29:00,1.1147,1.1149,1.1147,1.1149,17200000.0
2007-05-04 13:30:00,1.11461,1.11488,1.11448,1.11488,17200000.0
2007-05-04 13:31:00,1.11486,1.11487,1.11451,1.1146,10200000.0
2007-05-04 13:32:00,1.11458,1.11507,1.11458,1.11459,12400000.0
2007-05-04 13:33:00,1.11454,1.1148,1.1145,1.11469,11800000.0
2007-05-04 13:34:00,1.11469,1.11508,1.11469,1.11494,15600000.0
2007-05-04 13:35:00,1.11475,1.11495,1.11466,1.11466,9800000.0
2007-05-04 13:36:00,1.11444,1.11521,1.11444,1.11516,13000000.0
2007-05-04 13:37:00,1.1151,1.1152,1.1151,1.1151,15800000.0
2007-05-04 13:38:00,1.11473,1.11502,1.11473,1.11502,15800000.0
2007-05-04 13:39:00,1.11502,1.11502,1.11443,1.11477,19000000.0
2007-05-04 13:40:00,1.115,1.1151,1.115,1.1151,9400000.0
2007-05-04 13:41:00,1.1148,1.11509,1.11461,1.11509,9400000.0
2007-05-04 13:42:00,1.11496,1.11514,1.11487,1.115,12200000.0
2007-05-04 13:43:00,1.1156,1.1158,1.1156,1.1157,9000000.0
2007-05-04 13:44:00,1.11547,1.11562,1.11517,1.11517,9000000.0
2007-05-04 13:45:00,1.11502,1.11502,1.11472,1.11472,6400000.0
2007-05-04 13:46:00,1.11479,1.11479,1.1146,1.1146,8200000.0
2007-05-04 13:47:00,1.11489,1.11503,1.11489,1.11503,3200000.0
2007-05-04 13:48:00,1.11494,1.11501,1.11467,1.11467,8800000.0
2007-05-04 13:49:00,1.11495,1.11495,1.11463,1.11463,7400000.0
2007-05-04 13:50:00,1.11509,1.11509,1.1141,1.11466,18000000.0
2007-05-04 13:51:00,1.11469,1.11509,1.11463,1.11505,17800000.0
2007-05-04 13:52:00,1.1151,1.1152,1.1151,1.1152,12600000.0
2007-05-04 13:53:00,1.11486,1.1152,1.1148,1.11499,12600000.0
2007-05-04 13:54:00,1.1152,1.1152,1.1149,1.1151,12800000.0
2007-05-04 13:55:00,1.11495,1.1152,1.11472,1.11501,12800000.0
2007-05-04 13:56:00,1.11474,1.11475,1.11439,1.11446,25800000.0
2007-05-04 13:57:00,1.11454,1.1146,1.11448,1.1146,4800000.0
2007-05-04 13:58:00,1.11426,1.11471,1.11421,1.11471,21600000.0
2007-05-04 13:59:00,1.11418,1.11474,1.11416,1.11474,18600000.0
2007-05-04 14:00:00,1.11431,1.11439,1.11419,1.11439,7400000.0
2007-05-04 14:01:00,1.1143,1.11473,1.1143,1.11473,5200000.0
2007-05-04 14:02:00,1.11451,1.11478,1.11438,1.11441,16600000.0
2007-05-04 14:03:00,1.11443,1.11482,1.11443,1.11468,13800000.0
2007-05-04 14:04:00,1.11445,1.11488,1.11429,1.11445,18000000.0
2007-05-04 14:05:00,1.11421,1.11421,1.11356,1.11368,20400000.0
2007-05-04 14:06:00,1.11382,1.11418,1.11382,1.1139,11000000.0
2007-05-04 14:07:00,1.11373,1.11412,1.11373,1.11387,9600000.0
2007-05-04 14:08:00,1.11398,1.11398,1.11365,1.11374,11400000.0
2007-05-04 14:09:00,1.11406,1.1141,1.1137,1.11382,6800000.0
2007-05-04 14:10:00,1.11388,1.11429,1.11372,1.11389,25000000.0
2007-05-04 14:11:00,1.11417,1.11417,1.11366,1.11367,11600000.0
2007-05-04 14:12:00,1.11363,1.11417,1.11363,1.11417,6600000.0
2007-05-04 14:13:00,1.11406,1.11438,1.11393,1.11393,11600000.0
2007-05-04 14:14:00,1.11375,1.11432,1.11367,1.11367,15000000.0
2007-05-04 14:15:00,1.11378,1.114,1.1137,1.11382,17600000.0
2007-05-04 14:16:00,1.11372,1.11383,1.11357,1.11361,9800000.0
2007-05-04 14:17:00,1.1135,1.1135,1.11318,1.11318,8200000.0
2007-05-04 14:18:00,1.11358,1.11389,1.11328,1.11389,23000000.0
2007-05-04 14:19:00,1.11347,1.11371,1.11329,1.11346,12400000.0
2007-05-04 14:20:00,1.11344,1.11429,1.11344,1.11382,19600000.0
2007-05-04 14:21:00,1.11363,1.11368,1.1134,1.11343,15000000.0
2007-05-04 14:22:00,1.11299,1.11299,1.11228,1.11228,15600000.0
2007-05-04 14:23:00,1.11304,1.11315,1.11291,1.11302,5200000.0
2007-05-04 14:24:00,1.11333,1.11395,1.11333,1.11395,5000000.0
2007-05-04 14:25:00,1.11371,1.1141,1.11359,1.11383,16800000.0
2007-05-04 14:26:00,1.11383,1.11438,1.11371,1.11417,13200000.0
2007-05-04 14:27:00,1.11364,1.11407,1.11364,1.11399,9800000.0
2007-05-04 14:28:00,1.11429,1.11432,1.11394,1.11397,24200000.0
2007-05-04 14:29:00,1.11399,1.11399,1.1134,1.1134,5600000.0
2007-05-04 14:30:00,1.11303,1.11343,1.11303,1.11342,15400000.0
2007-05-04 14:31:00,1.11407,1.11431,1.11389,1.11409,14400000.0
2007-05-04 14:32:00,1.11375,1.11407,1.11317,1.11317,8800000.0
2007-05-04 14:33:00,1.11359,1.11408,1.11359,1.11399,14600000.0
2007-05-04 14:34:00,1.11364,1.11374,1.11348,1.1137,21000000.0
2007-05-04 14:35:00,1.11415,1.11421,1.11364,1.11376,18600000.0
2007-05-04 14:36:00,1.11411,1.11411,1.1134,1.1134,13800000.0
2007-05-04 14:37:00,1.11393,1.11442,1.11366,1.11368,26400000.0
2007-05-04 14:38:00,1.11399,1.11399,1.11314,1.11334,32200000.0
2007-05-04 14:39:00,1.11368,1.11427,1.11368,1.11371,15800000.0
2007-05-04 14:40:00,1.11447,1.11447,1.11396,1.11397,24600000.0
2007-05-04 14:41:00,1.1143,1.11434,1.1141,1.11419,11800000.0
2007-05-04 14:42:00,1.11394,1.11418,1.11376,1.11379,13600000.0
2007-05-04 14:43:00,1.11369,1.11377,1.11349,1.11361,12400000.0
2007-05-04 14:44:00,1.11367,1.11367,1.11361,1.11361,9000000.0
2007-05-04 14:45:00,1.11392,1.11421,1.11375,1.11375,10800000.0
2007-05-04 14:46:00,1.11358,1.11381,1.11348,1.11357,29600000.0
2007-05-04 14:47:00,1.11365,1.11394,1.11317,1.11394,13200000.0
2007-05-04 14:48:00,1.11392,1.11392,1.11331,1.11378,21800000.0
2007-05-04 14:49:00,1.11431,1.11431,1.11381,1.11398,19400000.0
2007-05-04 14:50:00,1.114,1.11452,1.114,1.11452,3200000.0
2007-05-04 14:51:00,1.11466,1.11478,1.11438,1.11442,12600000.0
2007-05-04 14:52:00,1.11459,1.11506,1.11459,1.11501,14600000.0
2007-05-04 14:53:00,1.11453,1.11501,1.11422,1.11435,14600000.0
2007-05-04 14:54:00,1.1146,1.11504,1.11425,1.11491,13000000.0
2007-05-04 14:55:00,1.11499,1.11518,1.11458,1.11497,20800000.0
2007-05-04 14:56:00,1.11508,1.1156,1.11485,1.11558,11800000.0
2007-05-04 14:57:00,1.11484,1.11489,1.11456,1.11489,24800000.0
2007-05-04 14:58:00,1.11455,1.11463,1.11427,1.11463,22800000.0
2007-05-04 14:59:00,1.11437,1.11449,1.11402,1.11402,14400000.0
2007-05-04 15:00:00,1.11384,1.11415,1.11384,1.11391,11800000.0
2007-05-04 15:01:00,1.11453,1.11453,1.1141,1.1141,17400000.0
2007-05-04 15:02:00,1.11449,1.1146,1.11449,1.11454,20600000.0
2007-05-04 15:03:00,1.11483,1.11483,1.11442,1.11447,14000000.0
2007-05-04 15:04:00,1.115,1.115,1.11485,1.11485,13000000.0
2007-05-04 15:05:00,1.1151,1.11554,1.1151,1.11511,12400000.0
2007-05-04 15:06:00,1.11525,1.11527,1.11508,1.11508,17400000.0
2007-05-04 15:07:00,1.115,1.115,1.11485,1.1149,5800000.0
2007-05-04 15:08:00,1.1151,1.1152,1.1151,1.1152,10000000.0
2007-05-04 15:09:00,1.11469,1.11535,1.11465,1.11467,10000000.0
2007-05-04 15:10:00,1.1147,1.1147,1.11454,1.11463,9800000.0
2007-05-04 15:11:00,1.11454,1.11493,1.11445,1.11493,31800000.0
2007-05-04 15:12:00,1.11475,1.11479,1.11453,1.11461,20000000.0
2007-05-04 15:13:00,1.11473,1.11473,1.11403,1.1144,27400000.0
2007-05-04 15:14:00,1.11448,1.11487,1.11408,1.11487,20800000.0
2007-05-04 15:15:00,1.1144,1.11473,1.11424,1.11449,15200000.0
2007-05-04 15:16:00,1.11455,1.11464,1.11423,1.11464,12200000.0
2007-05-04 15:17:00,1.1146,1.1146,1.11388,1.11415,15200000.0
2007-05-04 15:18:00,1.11425,1.11471,1.11425,1.11471,4800000.0
2007-05-04 15:19:00,1.11479,1.11479,1.11422,1.11426,12800000.0
2007-05-04 15:21:00,1.11477,1.11481,1.11454,1.11455,18400000.0
2007-05-04 15:22:00,1.11452,1.11468,1.11425,1.11441,22600000.0
2007-05-04 15:23:00,1.11471,1.11471,1.11413,1.1145,5600000.0
2007-05-04 15:24:00,1.11457,1.11457,1.11381,1.11395,13800000.0
2007-05-04 15:25:00,1.11411,1.11439,1.11391,1.1142,27800000.0
2007-05-04 15:26:00,1.11446,1.11462,1.11446,1.11459,26400000.0
2007-05-04 15:27:00,1.11454,1.11473,1.11447,1.11447,5200000.0
2007-05-04 15:28:00,1.11438,1.11465,1.11434,1.11465,8400000.0
2007-05-04 15:29:00,1.11403,1.11406,1.11403,1.11406,3400000.0
2007-05-04 15:30:00,1.11415,1.11426,1.11379,1.11381,13200000.0
2007-05-04 15:31:00,1.1138,1.11395,1.11358,1.11391,18600000.0
2007-05-04 15:32:00,1.11431,1.11432,1.11407,1.11415,8800000.0
2007-05-04 15:33:00,1.11444,1.11461,1.11417,1.11444,16800000.0
2007-05-04 15:34:00,1.1141,1.11475,1.1141,1.11452,23800000.0
2007-05-04 15:35:00,1.11391,1.11418,1.11383,1.11401,11600000.0
2007-05-04 15:36:00,1.11431,1.11431,1.11373,1.11373,2600000.0
2007-05-04 15:37:00,1.11362,1.11407,1.11351,1.11361,33800000.0
2007-05-04 15:38:00,1.11347,1.11347,1.11293,1.11293,21600000.0
2007-05-04 15:39:00,1.113,1.11364,1.113,1.11336,11000000.0
2007-05-04 15:40:00,1.11314,1.11324,1.11291,1.11299,10400000.0
2007-05-04 15:41:00,1.11278,1.11305,1.11278,1.11295,17200000.0
2007-05-04 15:42:00,1.11268,1.11294,1.1124,1.11284,22600000.0
2007-05-04 15:43:00,1.11259,1.11284,1.11228,1.11284,8200000.0
2007-05-04 15:44:00,1.11242,1.11271,1.11242,1.11255,19200000.0
2007-05-04 15:45:00,1.11247,1.11287,1.11247,1.11265,16000000.0
2007-05-04 15:46:00,1.11284,1.11304,1.11277,1.1129,16400000.0
2007-05-04 15:47:00,1.11308,1.1134,1.11307,1.11311,21400000.0
2007-05-04 15:48:00,1.11325,1.11368,1.11325,1.11338,11000000.0
2007-05-04 15:49:00,1.11354,1.11371,1.11324,1.11324,16400000.0
2007-05-04 15:50:00,1.11335,1.11384,1.11335,1.11357,33600000.0
2007-05-04 15:51:00,1.11368,1.11387,1.11352,1.11384,21000000.0
2007-05-04 15:52:00,1.11376,1.1142,1.1136,1.11387,22800000.0
2007-05-04 15:53:00,1.11334,1.11407,1.11334,1.11407,5000000.0
2007-05-04 15:54:00,1.1142,1.11471,1.11387,1.11437,12200000.0
2007-05-04 15:55:00,1.11445,1.11464,1.11445,1.11453,8400000.0
2007-05-04 15:56:00,1.11477,1.1151,1.11455,1.11455,8000000.0
2007-05-04 15:57:00,1.11469,1.11551,1.11469,1.11504,6800000.0
2007-05-04 15:58:00,1.11518,1.11518,1.11478,1.11493,7600000.0
2007-05-04 15:59:00,1.11458,1.11479,1.11451,1.1147,12400000.0
2007-05-04 16:00:00,1.11467,1.11482,1.11451,1.11458,14400000.0
2007-05-04 16:01:00,1.11449,1.11479,1.11443,1.11479,11800000.0
2007-05-04 16:02:00,1.11449,1.11449,1.11417,1.11417,11400000.0
2007-05-04 16:03:00,1.11433,1.11475,1.11416,1.11471,29200000.0
2007-05-04 16:04:00,1.11457,1.11457,1.11435,1.11444,32800000.0
2007-05-04 16:05:00,1.11422,1.11462,1.11422,1.11442,25400000.0
2007-05-04 16:06:00,1.11469,1.11469,1.11414,1.11414,20000000.0
2007-05-04 16:07:00,1.11418,1.11461,1.11412,1.11439,18400000.0
2007-05-04 16:08:00,1.11412,1.11412,1.11412,1.11412,2600000.0
2007-05-04 16:09:00,1.1141,1.11466,1.1139,1.1139,16200000.0
2007-05-04 16:10:00,1.1147,1.1147,1.11422,1.11432,9400000.0
2007-05-04 16:11:00,1.11414,1.11441,1.1139,1.11391,16200000.0
2007-05-04 16:12:00,1.11385,1.11387,1.11361,1.11361,14800000.0
2007-05-04 16:13:00,1.11397,1.11397,1.11357,1.11357,10600000.0
2007-05-04 16:14:00,1.1143,1.1143,1.1143,1.1143,4200000.0
2007-05-04 16:15:00,1.11372,1.11372,1.11351,1.11351,4200000.0
2007-05-04 16:16:00,1.11386,1.1144,1.11367,1.11381,13200000.0
2007-05-04 16:17:00,1.11394,1.11394,1.11362,1.11378,5800000.0
2007-05-04 16:18:00,1.11378,1.11386,1.11337,1.11356,9400000.0
2007-05-04 16:19:00,1.1137,1.11388,1.11324,1.11353,21800000.0
2007-05-04 16:20:00,1.11345,1.11383,1.11321,1.11321,16800000.0
2007-05-04 16:21:00,1.11369,1.11382,1.11324,1.11363,17200000.0
2007-05-04 16:22:00,1.11342,1.11419,1.11342,1.11351,13600000.0
2007-05-04 16:23:00,1.11316,1.11363,1.11316,1.11361,10400000.0
2007-05-04 16:24:00,1.11372,1.11409,1.11334,1.11399,17400000.0
2007-05-04 16:25:00,1.11386,1.11414,1.11386,1.11389,14200000.0
2007-05-04 16:26:00,1.1137,1.11415,1.1135,1.11388,18200000.0
2007-05-04 16:27:00,1.11386,1.11441,1.11385,1.11441,6200000.0
2007-05-04 16:28:00,1.11444,1.11444,1.11397,1.11426,23400000.0
2007-05-04 16:29:00,1.114,1.11409,1.11376,1.11387,22200000.0
2007-05-04 16:30:00,1.11386,1.11423,1.11373,1.11383,21000000.0
2007-05-04 16:31:00,1.11373,1.114,1.11333,1.114,8200000.0
2007-05-04 16:32:00,1.11397,1.11397,1.11375,1.11375,4200000.0
2007-05-04 16:33:00,1.11334,1.11375,1.11332,1.11375,30800000.0
2007-05-04 16:34:00,1.11431,1.11476,1.11406,1.11419,21600000.0
2007-05-04 16:35:00,1.11419,1.11448,1.11414,1.11438,30200000.0
2007-05-04 16:36:00,1.11431,1.1146,1.11407,1.11433,28000000.0
2007-05-04 16:37:00,1.1144,1.11476,1.1144,1.11448,18800000.0
2007-05-04 16:38:00,1.1148,1.1148,1.1147,1.1147,11800000.0
2007-05-04 16:39:00,1.11464,1.11482,1.11455,1.11467,11800000.0
2007-05-04 16:40:00,1.11469,1.11505,1.11452,1.11505,20800000.0
2007-05-04 16:41:00,1.11452,1.11475,1.11429,1.11429,14400000.0
2007-05-04 16:42:00,1.11464,1.11464,1.11439,1.11439,13400000.0
2007-05-04 16:43:00,1.11478,1.11478,1.11456,1.11456,3200000.0
2007-05-04 16:44:00,1.11446,1.11446,1.11405,1.1142,15000000.0
2007-05-04 16:45:00,1.1146,1.11479,1.11417,1.11417,5000000.0
2007-05-04 16:46:00,1.11425,1.11477,1.11425,1.1144,17200000.0
2007-05-04 16:47:00,1.11465,1.11479,1.11432,1.11458,17000000.0
2007-05-04 16:48:00,1.1147,1.1147,1.1146,1.1146,19800000.0
2007-05-04 16:49:00,1.11454,1.11471,1.11434,1.11471,19800000.0
2007-05-04 16:50:00,1.11496,1.11496,1.11442,1.11479,11600000.0
2007-05-04 16:51:00,1.11445,1.11483,1.11399,1.11427,13000000.0
2007-05-04 16:52:00,1.11415,1.11415,1.1137,1.11404,20200000.0
2007-05-04 16:53:00,1.11379,1.11437,1.11379,1.11385,12200000.0
2007-05-04 16:54:00,1.11418,1.11437,1.114,1.11413,7800000.0
2007-05-04 16:55:00,1.11402,1.1146,1.11381,1.11445,16000000.0
2007-05-04 16:56:00,1.11425,1.11452,1.11417,1.11432,25400000.0
2007-05-04 16:57:00,1.11461,1.11472,1.11399,1.11412,16600000.0
2007-05-04 16:58:00,1.11424,1.11501,1.11424,1.11463,13200000.0
2007-05-04 16:59:00,1.11471,1.11485,1.1145,1.11485,8400000.0
2007-05-04 17:00:00,1.11471,1.1151,1.11458,1.11467,24000000.0
2007-05-04 17:01:00,1.11469,1.11524,1.11469,1.11524,10000000.0
2007-05-04 17:02:00,1.11476,1.11476,1.11446,1.11453,8000000.0
2007-05-04 17:03:00,1.11469,1.11482,1.11456,1.11471,21400000.0
2007-05-04 17:04:00,1.11468,1.11468,1.11421,1.11468,16400000.0
2007-05-04 17:05:00,1.11453,1.11474,1.11437,1.1146,24000000.0
2007-05-04 17:06:00,1.11444,1.1152,1.11444,1.1152,16400000.0
2007-05-04 17:07:00,1.11476,1.11506,1.11467,1.11473,29600000.0
2007-05-04 17:08:00,1.1149,1.1152,1.1149,1.1152,9600000.0
2007-05-04 17:09:00,1.11506,1.11519,1.1147,1.11514,16200000.0
2007-05-04 17:10:00,1.11534,1.11535,1.11488,1.11535,20000000.0
2007-05-04 17:11:00,1.11551,1.11551,1.11504,1.11516,13200000.0
2007-05-04 17:12:00,1.1156,1.1156,1.1155,1.1155,12000000.0
2007-05-04 17:13:00,1.11504,1.11531,1.11504,1.11531,12000000.0
2007-05-04 17:14:00,1.11491,1.11541,1.11491,1.11537,17400000.0
2007-05-04 17:15:00,1.11533,1.11533,1.11482,1.11482,18400000.0
2007-05-04 17:16:00,1.11515,1.11551,1.11514,1.11526,18200000.0
2007-05-04 17:17:00,1.11509,1.11544,1.11495,1.11533,12400000.0
2007-05-04 17:18:00,1.11534,1.11557,1.11516,1.11534,16200000.0
2007-05-04 17:19:00,1.1157,1.1157,1.1156,1.1157,11200000.0
2007-05-04 17:20:00,1.11559,1.11581,1.11523,1.11545,11200000.0
2007-05-04 17:21:00,1.11551,1.11599,1.11546,1.11546,18800000.0
2007-05-04 17:22:00,1.11549,1.11551,1.11511,1.11551,18800000.0
2007-05-04 17:23:00,1.1158,1.1158,1.1157,1.1157,11000000.0
2007-05-04 17:24:00,1.11548,1.11571,1.11531,1.11558,11000000.0
2007-05-04 17:25:00,1.11556,1.11602,1.11556,1.11576,14400000.0
2007-05-04 17:26:00,1.1162,1.1163,1.116,1.1161,13600000.0
2007-05-04 17:27:00,1.11578,1.11591,1.11545,1.11545,13600000.0
2007-05-04 17:28:00,1.11508,1.11568,1.11508,1.11547,21000000.0
2007-05-04 17:29:00,1.1159,1.116,1.1158,1.1159,16800000.0
2007-05-04 17:30:00,1.11567,1.11567,1.11503,1.11531,16800000.0
2007-05-04 17:31:00,1.11556,1.11584,1.11542,1.11554,15800000.0
2007-05-04 17:32:00,1.1156,1.11597,1.11551,1.11551,16600000.0
2007-05-04 17:33:00,1.11541,1.11548,1.11532,1.11548,28600000.0
2007-05-04 17:34:00,1.11544,1.11544,1.11499,1.11501,11400000.0
2007-05-04 17:35:00,1.11485,1.11497,1.11462,1.11478,11200000.0
2007-05-04 17:36:00,1.1149,1.11527,1.11473,1.11527,17800000.0
2007-05-04 17:37:00,1.11501,1.11532,1.11501,1.11509,12200000.0
2007-05-04 17:38:00,1.11506,1.11509,1.11452,1.11468,10800000.0
2007-05-04 17:39:00,1.11486,1.11486,1.11447,1.11477,17800000.0
2007-05-04 17:40:00,1.11466,1.11489,1.11461,1.11477,13000000.0
2007-05-04 17:41:00,1.11479,1.11506,1.11464,1.11506,8200000.0
2007-05-04 17:42:00,1.11486,1.11486,1.11446,1.11476,17600000.0
2007-05-04 17:43:00,1.1151,1.1151,1.1151,1.1151,18800000.0
2007-05-04 17:44:00,1.11487,1.11511,1.11454,1.11511,18800000.0
2007-05-04 17:45:00,1.11481,1.11481,1.11452,1.11468,14800000.0
2007-05-04 17:46:00,1.11481,1.11516,1.11456,1.11465,18400000.0
2007-05-04 17:47:00,1.11464,1.11502,1.11455,1.11498,77800000.0
2007-05-04 17:48:00,1.11483,1.11529,1.11445,1.1147,26200000.0
2007-05-04 17:49:00,1.1148,1.11526,1.1148,1.11484,22000000.0
2007-05-04 17:50:00,1.11486,1.11511,1.11481,1.11498,28400000.0
2007-05-04 17:51:00,1.11515,1.11541,1.11499,1.11528,16800000.0
2007-05-04 17:52:00,1.11521,1.11583,1.11521,1.11526,18200000.0
2007-05-04 17:53:00,1.11516,1.11516,1.11494,1.11494,5600000.0
2007-05-04 17:54:00,1.11489,1.11505,1.11477,1.11486,35200000.0
2007-05-04 17:55:00,1.1155,1.1155,1.1155,1.1155,4600000.0
2007-05-04 17:56:00,1.1156,1.1157,1.1156,1.1156,4600000.0
2007-05-04 17:57:00,1.11532,1.11558,1.11532,1.11535,4600000.0
2007-05-04 17:58:00,1.1155,1.1155,1.1155,1.1155,21400000.0
2007-05-04 17:59:00,1.11536,1.11536,1.11492,1.11492,21400000.0
2007-05-04 18:00:00,1.11537,1.1157,1.11531,1.11554,26800000.0
2007-05-04 18:01:00,1.1158,1.1158,1.1158,1.1158,6600000.0
2007-05-04 18:02:00,1.11533,1.11533,1.11529,1.11531,6600000.0
2007-05-04 18:03:00,1.11523,1.11551,1.11523,1.11551,3400000.0
2007-05-04 18:04:00,1.11539,1.11558,1.11525,1.11556,11600000.0
2007-05-04 18:05:00,1.11564,1.11568,1.1154,1.11568,10800000.0
2007-05-04 18:06:00,1.11534,1.11576,1.11529,1.11546,16600000.0
2007-05-04 18:07:00,1.1154,1.1154,1.11526,1.11533,10000000.0
2007-05-04 18:08:00,1.11513,1.11536,1.11479,1.11536,13400000.0
2007-05-04 18:09:00,1.11522,1.11544,1.11516,1.11521,17000000.0
2007-05-04 18:10:00,1.11523,1.1156,1.11522,1.11522,22800000.0
2007-05-04 18:11:00,1.11538,1.11557,1.11503,1.11503,10800000.0
2007-05-04 18:12:00,1.11502,1.11538,1.11472,1.11538,14600000.0
2007-05-04 18:13:00,1.1153,1.1153,1.1153,1.1153,17400000.0
2007-05-04 18:14:00,1.11531,1.11531,1.11483,1.11483,17400000.0
2007-05-04 18:15:00,1.11468,1.11514,1.11468,1.11502,24200000.0
2007-05-04 18:16:00,1.1154,1.1154,1.1153,1.1154,24000000.0
2007-05-04 18:17:00,1.11492,1.11538,1.1147,1.11528,24000000.0
2007-05-04 18:18:00,1.1157,1.1158,1.1157,1.1157,2000000.0
2007-05-04 18:19:00,1.11537,1.1154,1.11537,1.1154,2000000.0
2007-05-04 18:20:00,1.11565,1.11582,1.11551,1.11555,27400000.0
2007-05-04 18:21:00,1.1159,1.1159,1.1158,1.1158,23400000.0
2007-05-04 18:22:00,1.11584,1.11584,1.11527,1.11529,23400000.0
2007-05-04 18:23:00,1.11558,1.11558,1.11453,1.11453,11800000.0
2007-05-04 18:24:00,1.11488,1.11502,1.11488,1.11502,9000000.0
2007-05-04 18:25:00,1.11478,1.11494,1.11472,1.11494,20000000.0
2007-05-04 18:26:00,1.11495,1.11518,1.11486,1.11518,17000000.0
2007-05-04 18:27:00,1.1154,1.11559,1.11526,1.11552,9800000.0
2007-05-04 18:28:00,1.11541,1.1157,1.11541,1.1157,7800000.0
2007-05-04 18:29:00,1.11556,1.11561,1.11547,1.11553,17800000.0
2007-05-04 18:30:00,1.11553,1.11556,1.11526,1.11528,24200000.0
2007-05-04 18:31:00,1.11553,1.11553,1.11509,1.11535,8400000.0
2007-05-04 18:32:00,1.1159,1.1159,1.1158,1.1158,9400000.0
2007-05-04 18:33:00,1.11555,1.11555,1.11512,1.11541,9400000.0
2007-05-04 18:34:00,1.11519,1.11547,1.11517,1.11538,9200000.0
2007-05-04 18:35:00,1.11554,1.11554,1.11504,1.11504,4400000.0
2007-05-04 18:37:00,1.1155,1.1155,1.1155,1.1155,16000000.0
2007-05-04 18:38:00,1.115,1.11515,1.11487,1.11487,16000000.0
2007-05-04 18:39:00,1.11481,1.11481,1.11452,1.11464,22800000.0
2007-05-04 18:40:00,1.11466,1.11494,1.11466,1.11494,6200000.0
2007-05-04 18:41:00,1.11535,1.11535,1.11466,1.11531,11600000.0
2007-05-04 18:42:00,1.11513,1.11513,1.11504,1.11504,3200000.0
2007-05-04 18:43:00,1.1149,1.11559,1.11487,1.115,15600000.0
2007-05-04 18:44:00,1.1153,1.1153,1.1153,1.1153,13200000.0
2007-05-04 18:45:00,1.1154,1.1156,1.1153,1.1156,13200000.0
2007-05-04 18:46:00,1.11505,1.11519,1.11505,1.11511,13200000.0
2007-05-04 18:47:00,1.1151,1.11526,1.11491,1.11526,27000000.0
2007-05-04 18:48:00,1.11513,1.11534,1.11499,1.11499,9600000.0
2007-05-04 18:49:00,1.11526,1.11537,1.1148,1.11498,10000000.0
2007-05-04 18:50:00,1.11496,1.11498,1.11488,1.1149,18200000.0
2007-05-04 18:51:00,1.11488,1.115,1.11445,1.1148,9400000.0
2007-05-04 18:52:00,1.1148,1.11537,1.11468,1.11475,22800000.0
2007-05-04 18:53:00,1.11492,1.1156,1.1149,1.11545,20000000.0
2007-05-04 18:54:00,1.11496,1.11511,1.11463,1.11466,10800000.0
2007-05-04 18:55:00,1.1151,1.1153,1.1151,1.1151,15200000.0
2007-05-04 18:56:00,1.11469,1.11476,1.11448,1.11448,15200000.0
2007-05-04 18:57:00,1.11473,1.1151,1.11439,1.11467,20600000.0
2007-05-04 18:58:00,1.11468,1.11524,1.11456,1.11486,13800000.0
2007-05-04 18:59:00,1.11507,1.11518,1.11458,1.1146,16000000.0
2007-05-04 19:00:00,1.1147,1.1147,1.1145,1.1145,21000000.0
2007-05-04 19:01:00,1.11407,1.11468,1.11407,1.11458,21000000.0
2007-05-04 19:02:00,1.11452,1.11461,1.11444,1.11461,25600000.0
2007-05-04 19:03:00,1.11426,1.11469,1.11426,1.1143,23400000.0
2007-05-04 19:04:00,1.11444,1.11466,1.11429,1.11447,29800000.0
2007-05-04 19:05:00,1.11514,1.11514,1.11443,1.11468,11600000.0
2007-05-04 19:06:00,1.11476,1.11523,1.11476,1.11487,18600000.0
2007-05-04 19:07:00,1.11494,1.11501,1.1146,1.1147,26000000.0
2007-05-04 19:08:00,1.11488,1.11488,1.11445,1.11451,83800000.0
2007-05-04 19:09:00,1.11473,1.11498,1.11454,1.11459,16600000.0
2007-05-04 19:10:00,1.11475,1.11507,1.11459,1.11493,10400000.0
2007-05-04 19:11:00,1.11451,1.1148,1.11439,1.11455,19400000.0
2007-05-04 19:12:00,1.11443,1.11481,1.11433,1.11441,15200000.0
2007-05-04 19:13:00,1.11449,1.1147,1.11411,1.1147,11800000.0
2007-05-04 19:14:00,1.11472,1.11521,1.11472,1.1148,10000000.0
2007-05-04 19:15:00,1.11463,1.11464,1.11423,1.11448,13800000.0
2007-05-04 19:16:00,1.11471,1.11476,1.11442,1.11442,9400000.0
2007-05-04 19:17:00,1.11494,1.115,1.1146,1.11478,10200000.0
2007-05-04 19:18:00,1.11475,1.11475,1.11439,1.11457,9800000.0
2007-05-04 19:19:00,1.11477,1.11477,1.11446,1.11453,12200000.0
2007-05-04 19:20:00,1.11434,1.11478,1.11418,1.11418,11800000.0
2007-05-04 19:21:00,1.11429,1.11465,1.11429,1.11438,8400000.0
2007-05-04 19:22:00,1.11433,1.1145,1.11402,1.11432,11000000.0
2007-05-04 19:23:00,1.11424,1.11442,1.11407,1.11442,31600000.0
2007-05-04 19:24:00,1.11435,1.11463,1.11409,1.11423,17000000.0
2007-05-04 19:25:00,1.1139,1.11413,1.11379,1.11413,20200000.0
2007-05-04 19:26:00,1.1142,1.11464,1.11395,1.11398,13000000.0
2007-05-04 19:27:00,1.1141,1.11432,1.11386,1.11407,9000000.0
2007-05-04 19:29:00,1.11379,1.1146,1.11379,1.1146,18800000.0
2007-05-04 19:30:00,1.11407,1.11456,1.11405,1.11433,8400000.0
2007-05-04 19:31:00,1.11442,1.11468,1.11437,1.11437,19600000.0
2007-05-04 19:32:00,1.1145,1.11471,1.11441,1.11441,3000000.0
2007-05-04 19:33:00,1.11464,1.11495,1.1146,1.11495,11000000.0
2007-05-04 19:34:00,1.11488,1.11499,1.11488,1.11499,2600000.0
2007-05-04 19:35:00,1.11519,1.11519,1.11488,1.1149,11800000.0
2007-05-04 19:36:00,1.11456,1.11472,1.11456,1.11472,2600000.0
2007-05-04 19:37:00,1.11481,1.11493,1.11473,1.11493,8000000.0
2007-05-04 19:38:00,1.11469,1.11469,1.11394,1.11464,10800000.0
2007-05-04 19:41:00,1.11419,1.11456,1.11419,1.11456,2600000.0
2007-05-04 19:42:00,1.11425,1.11435,1.11395,1.11402,11800000.0
2007-05-04 19:44:00,1.11397,1.11397,1.11373,1.11393,11400000.0
2007-05-04 19:45:00,1.11349,1.11349,1.11278,1.11321,17200000.0
2007-05-04 19:46:00,1.11447,1.11447,1.11387,1.114,9800000.0
2007-05-04 19:47:00,1.11395,1.11421,1.1139,1.1139,11000000.0
2007-05-04 19:48:00,1.11433,1.11433,1.1139,1.1139,10000000.0
2007-05-04 19:49:00,1.11412,1.11458,1.11396,1.11423,10200000.0
2007-05-04 19:50:00,1.11396,1.11408,1.11354,1.11354,8000000.0
2007-05-04 19:51:00,1.1142,1.1142,1.1141,1.1142,26400000.0
2007-05-04 19:53:00,1.11397,1.11406,1.11376,1.11383,26400000.0
2007-05-04 19:54:00,1.1138,1.1138,1.11314,1.11355,8600000.0
2007-05-04 19:55:00,1.11372,1.11381,1.11366,1.11381,8600000.0
2007-05-04 19:56:00,1.1138,1.11421,1.11376,1.11386,18800000.0
2007-05-04 19:57:00,1.11373,1.1145,1.11373,1.11432,24000000.0
2007-05-04 19:58:00,1.11441,1.11461,1.11433,1.1145,13200000.0
2007-05-04 19:59:00,1.11463,1.11463,1.11413,1.11426,14800000.0
2007-05-04 20:00:00,1.11436,1.11491,1.11406,1.11481,10600000.0
2007-05-04 20:01:00,1.11469,1.11504,1.11446,1.11448,8800000.0
2007-05-04 20:02:00,1.11491,1.11504,1.11437,1.11437,8400000.0
2007-05-04 20:03:00,1.11456,1.11482,1.11425,1.11443,14000000.0
2007-05-04 20:04:00,1.11443,1.11456,1.11423,1.11423,14800000.0
2007-05-04 20:05:00,1.11433,1.11478,1.11433,1.11478,7200000.0
2007-05-04 20:06:00,1.11454,1.11489,1.11441,1.11442,22000000.0
2007-05-04 20:07:00,1.11448,1.11448,1.11431,1.11447,6800000.0
2007-05-04 20:08:00,1.11413,1.11424,1.11403,1.11411,20200000.0
2007-05-04 20:09:00,1.11396,1.11414,1.11343,1.11414,6200000.0
2007-05-04 20:10:00,1.11392,1.11419,1.11392,1.11397,6400000.0
2007-05-04 20:11:00,1.11393,1.11425,1.11385,1.11425,7200000.0
2007-05-04 20:12:00,1.11422,1.11439,1.11395,1.11396,11400000.0
2007-05-04 20:13:00,1.1142,1.1142,1.1142,1.1142,13600000.0
2007-05-04 20:15:00,1.11395,1.11408,1.1139,1.11398,13600000.0
2007-05-04 20:16:00,1.11377,1.11392,1.11377,1.11378,7000000.0
2007-05-04 20:17:00,1.11434,1.11434,1.11396,1.11396,2600000.0
2007-05-04 20:20:00,1.11413,1.11433,1.11395,1.11433,11200000.0
2007-05-04 20:21:00,1.11426,1.11426,1.11385,1.11398,14400000.0
2007-05-04 20:22:00,1.11402,1.11403,1.11387,1.11387,4800000.0
2007-05-04 20:23:00,1.11387,1.11408,1.11385,1.11408,6600000.0
2007-05-04 20:24:00,1.11429,1.11452,1.11409,1.11412,20800000.0
2007-05-04 20:25:00,1.11407,1.1144,1.11407,1.11439,8000000.0
2007-05-04 20:26:00,1.1148,1.1148,1.1147,1.1148,24400000.0
2007-05-04 20:27:00,1.1149,1.1149,1.1148,1.1148,24400000.0
2007-05-04 20:28:00,1.11433,1.11478,1.11417,1.11478,24400000.0
2007-05-04 20:29:00,1.1146,1.1146,1.1146,1.1146,13000000.0
2007-05-04 20:31:00,1.11383,1.11442,1.11383,1.11403,13000000.0
2007-05-04 20:32:00,1.1145,1.1146,1.1145,1.1145,16000000.0
2007-05-04 20:33:00,1.1142,1.11433,1.11415,1.11419,16000000.0
2007-05-04 20:34:00,1.11443,1.11447,1.11421,1.11439,16600000.0
2007-05-04 20:35:00,1.1145,1.11465,1.1139,1.11465,7200000.0
2007-05-04 20:36:00,1.11408,1.11455,1.11408,1.11437,9200000.0
2007-05-04 20:38:00,1.11392,1.11437,1.11392,1.11437,11400000.0
2007-05-04 20:39:00,1.11424,1.11434,1.11424,1.11425,8600000.0
2007-05-04 20:40:00,1.1147,1.1147,1.1147,1.1147,6800000.0
2007-05-04 20:41:00,1.1148,1.1148,1.1148,1.1148,6800000.0
2007-05-04 20:43:00,1.1147,1.1148,1.1147,1.1148,6800000.0
2007-05-04 20:44:00,1.11464,1.11464,1.11409,1.11421,6800000.0
2007-05-04 20:45:00,1.11414,1.1145,1.11414,1.1145,3200000.0
2007-05-04 20:46:00,1.1145,1.11474,1.11441,1.11454,10400000.0
2007-05-04 20:47:00,1.1142,1.11485,1.1142,1.11442,22800000.0
2007-05-04 20:48:00,1.11463,1.11488,1.1145,1.1145,13600000.0
2007-05-04 20:49:00,1.11431,1.1146,1.11431,1.11448,23000000.0
2007-05-04 20:50:00,1.1145,1.11493,1.11432,1.11432,18000000.0
2007-05-04 20:51:00,1.11443,1.11501,1.11441,1.11441,14000000.0
2007-05-04 20:52:00,1.11457,1.11459,1.11432,1.11432,5600000.0
2007-05-04 20:53:00,1.11425,1.11448,1.11421,1.11448,13400000.0
2007-05-04 20:54:00,1.11418,1.11453,1.11402,1.11418,18200000.0
2007-05-04 20:55:00,1.11421,1.11441,1.11396,1.11397,21000000.0
2007-05-04 20:56:00,1.1146,1.1148,1.1146,1.1147,8400000.0
2007-05-04 20:57:00,1.1145,1.1147,1.1145,1.1145,8400000.0
2007-05-04 20:58:00,1.11406,1.1145,1.11406,1.1145,8400000.0
2007-05-04 20:59:00,1.11463,1.11463,1.11434,1.11434,12200000.0
2007-05-04 21:00:00,1.11458,1.1146,1.11433,1.1146,11600000.0
2007-05-04 21:01:00,1.11425,1.11458,1.1138,1.1138,10800000.0
2007-05-04 21:02:00,1.11375,1.11425,1.11375,1.11384,7200000.0
2007-05-04 21:03:00,1.1143,1.1143,1.1143,1.1143,4200000.0
2007-05-04 21:04:00,1.11374,1.11382,1.11369,1.11382,4200000.0
2007-05-04 21:05:00,1.1141,1.1141,1.11381,1.11381,3000000.0
2007-05-04 21:06:00,1.11386,1.11425,1.11386,1.11404,13800000.0
2007-05-04 21:07:00,1.11427,1.11439,1.11388,1.11388,9600000.0
2007-05-04 21:08:00,1.11427,1.11439,1.11405,1.11405,14600000.0
2007-05-04 21:09:00,1.1141,1.11443,1.1141,1.11443,2600000.0
2007-05-04 21:10:00,1.11416,1.11494,1.11416,1.11434,9000000.0
2007-05-04 21:11:00,1.11435,1.11435,1.11392,1.11421,10000000.0
2007-05-04 21:12:00,1.11411,1.11417,1.11411,1.11411,4800000.0
2007-05-04 21:16:00,1.11389,1.11391,1.11376,1.11391,8800000.0
2007-05-04 21:17:00,1.11388,1.11443,1.11349,1.11433,13400000.0
2007-05-04 21:19:00,1.11414,1.11456,1.11405,1.11405,6800000.0
2007-05-04 21:21:00,1.11417,1.11483,1.11417,1.11483,7400000.0
2007-05-04 21:22:00,1.11428,1.11465,1.11399,1.11465,12400000.0
2007-05-04 21:23:00,1.11453,1.11453,1.11415,1.11415,3200000.0
2007-05-04 21:25:00,1.1139,1.11424,1.11363,1.11395,23400000.0
2007-05-04 21:26:00,1.11413,1.11413,1.1136,1.11412,15400000.0
2007-05-04 21:28:00,1.11367,1.11421,1.11367,1.11409,20400000.0
2007-05-04 21:30:00,1.11398,1.11412,1.1138,1.114,8400000.0
2007-05-04 21:31:00,1.11391,1.11433,1.11391,1.11433,3200000.0
2007-05-04 21:32:00,1.1151,1.1151,1.1151,1.1151,8800000.0
2007-05-04 21:33:00,1.1152,1.1152,1.1152,1.1152,8800000.0
2007-05-04 21:34:00,1.11469,1.11487,1.11469,1.11487,8800000.0
2007-05-04 21:35:00,1.115,1.115,1.115,1.115,2600000.0
2007-05-04 21:37:00,1.11461,1.11461,1.1145,1.1145,2600000.0
2007-05-04 21:38:00,1.11398,1.11465,1.11398,1.11465,9200000.0
2007-05-04 21:39:00,1.11468,1.11478,1.11445,1.11457,14200000.0
2007-05-04 21:40:00,1.11462,1.11485,1.11458,1.11485,8400000.0
2007-05-04 21:41:00,1.11485,1.11485,1.11458,1.11462,11200000.0
2007-05-04 21:42:00,1.11459,1.11459,1.11459,1.11459,2000000.0
2007-05-04 21:44:00,1.1147,1.11474,1.11461,1.1147,5800000.0
2007-05-04 21:45:00,1.11436,1.11441,1.11436,1.11441,11200000.0
2007-05-04 21:46:00,1.11459,1.1147,1.11437,1.1147,15000000.0
2007-05-04 21:47:00,1.1147,1.1147,1.11469,1.11469,3200000.0
2007-05-04 21:48:00,1.11486,1.11496,1.11438,1.11496,14200000.0
2007-05-04 21:51:00,1.11479,1.11506,1.11475,1.11506,14200000.0
2007-05-04 21:52:00,1.1153,1.1154,1.1153,1.1154,18600000.0
2007-05-04 21:53:00,1.11515,1.11515,1.11474,1.1149,18600000.0
2007-05-04 21:54:00,1.11473,1.11528,1.11473,1.11481,16600000.0
2007-05-04 21:55:00,1.1155,1.1155,1.1154,1.1154,21800000.0
2007-05-04 21:56:00,1.11487,1.11487,1.1144,1.11455,21800000.0
2007-05-04 21:57:00,1.11519,1.11522,1.11513,1.11522,5200000.0
2007-05-04 21:58:00,1.11487,1.1154,1.11487,1.1154,12200000.0
2007-05-04 21:59:00,1.11529,1.11529,1.11478,1.11492,23000000.0
2007-05-04 22:00:00,1.11495,1.11515,1.11495,1.11515,2600000.0
2007-05-04 22:01:00,1.1156,1.1158,1.1156,1.1158,4000000.0
2007-05-04 22:02:00,1.11484,1.11516,1.11484,1.11516,4000000.0
2007-05-04 22:03:00,1.11487,1.11509,1.11487,1.11494,9800000.0
2007-05-04 22:04:00,1.11487,1.1151,1.11487,1.11487,5200000.0
2007-05-04 22:05:00,1.11508,1.1153,1.11485,1.11485,16200000.0
2007-05-04 22:06:00,1.1158,1.1158,1.1157,1.1157,26400000.0
2007-05-04 22:07:00,1.11486,1.11536,1.11476,1.11517,26400000.0
2007-05-04 22:08:00,1.11494,1.1155,1.11472,1.11472,18400000.0
2007-05-04 22:09:00,1.11518,1.11543,1.11518,1.1152,8800000.0
2007-05-04 22:10:00,1.11517,1.11517,1.11503,1.11503,4800000.0
2007-05-04 22:11:00,1.11526,1.11566,1.11526,1.11566,3200000.0
2007-05-04 22:12:00,1.11535,1.11574,1.11535,1.1154,20600000.0
2007-05-04 22:13:00,1.1154,1.11601,1.1154,1.11564,12000000.0
2007-05-04 22:14:00,1.11559,1.11559,1.11505,1.11543,23000000.0
2007-05-04 22:15:00,1.11521,1.11537,1.11521,1.11537,9000000.0
2007-05-04 22:16:00,1.11526,1.11552,1.11484,1.11484,24400000.0
2007-05-04 22:17:00,1.11501,1.11537,1.11495,1.11537,17000000.0
2007-05-04 22:18:00,1.11537,1.11631,1.11537,1.1163,5000000.0
2007-05-04 22:19:00,1.11456,1.11482,1.11456,1.11482,4200000.0
2007-05-04 22:20:00,1.11482,1.11482,1.11422,1.11422,8200000.0
2007-05-04 22:21:00,1.11473,1.11527,1.11473,1.11527,2600000.0
2007-05-04 22:23:00,1.11498,1.11545,1.11476,1.11476,17800000.0
2007-05-04 22:24:00,1.11509,1.11516,1.11433,1.11454,10800000.0
2007-05-04 22:25:00,1.11445,1.1146,1.11445,1.1146,7400000.0
2007-05-04 22:26:00,1.1151,1.1151,1.1151,1.1151,17000000.0
2007-05-04 22:27:00,1.11451,1.11485,1.11437,1.11446,17000000.0
2007-05-04 22:29:00,1.1151,1.1151,1.115,1.115,24600000.0
2007-05-04 22:31:00,1.11443,1.11496,1.11442,1.11456,24600000.0
2007-05-04 22:32:00,1.11446,1.11446,1.11424,1.11424,18400000.0
2007-05-04 22:33:00,1.11447,1.11524,1.11444,1.11444,15400000.0
2007-05-04 22:34:00,1.11464,1.11464,1.11408,1.11431,9800000.0
2007-05-04 22:35:00,1.11456,1.11502,1.11456,1.11477,19000000.0
2007-05-04 22:36:00,1.11515,1.11546,1.11498,1.11522,8400000.0
2007-05-04 22:38:00,1.11507,1.11538,1.11496,1.11499,14600000.0
2007-05-04 22:39:00,1.11532,1.11532,1.11489,1.11489,9200000.0
2007-05-04 22:40:00,1.115,1.11541,1.11493,1.11511,13000000.0
2007-05-04 22:41:00,1.1156,1.1156,1.1156,1.1156,29000000.0
2007-05-04 22:42:00,1.11527,1.11527,1.11485,1.11494,29000000.0
2007-05-04 22:43:00,1.11494,1.11496,1.11483,1.1149,7400000.0
2007-05-04 22:44:00,1.11474,1.11495,1.1145,1.11459,18000000.0
2007-05-04 22:45:00,1.11462,1.115,1.11462,1.115,14600000.0
2007-05-04 22:46:00,1.11527,1.11539,1.11516,1.11519,12400000.0
2007-05-04 22:47:00,1.11515,1.11515,1.115,1.11506,9000000.0
2007-05-04 22:48:00,1.11521,1.11521,1.11463,1.11463,9800000.0
2007-05-04 22:49:00,1.11479,1.1148,1.1145,1.1145,5600000.0
2007-05-04 22:50:00,1.11498,1.11498,1.11477,1.11489,24400000.0
2007-05-04 22:52:00,1.1148,1.1148,1.11457,1.11459,11200000.0
2007-05-04 22:53:00,1.11459,1.11465,1.11422,1.11465,6800000.0
2007-05-04 22:54:00,1.11518,1.11518,1.11472,1.11492,14400000.0
2007-05-04 22:55:00,1.11476,1.11476,1.11433,1.11437,11000000.0
2007-05-04 22:56:00,1.1146,1.11473,1.11407,1.11407,16400000.0
2007-05-04 22:57:00,1.11423,1.11423,1.1139,1.1141,12400000.0
2007-05-04 22:58:00,1.11432,1.11432,1.11423,1.11423,3200000.0
2007-05-04 22:59:00,1.11421,1.11421,1.11399,1.11399,12400000.0
2007-05-06 23:00:00,1.11541,1.11571,1.11512,1.11567,9200000.0
2007-05-06 23:02:00,1.11562,1.11576,1.11547,1.11549,17600000.0
2007-05-06 23:08:00,1.11553,1.11553,1.11544,1.11544,4000000.0
2007-05-06 23:09:00,1.11544,1.11574,1.11539,1.11568,13600000.0
2007-05-06 23:11:00,1.11572,1.11577,1.11572,1.11577,5600000.0
2007-05-06 23:13:00,1.1155,1.11597,1.1155,1.11571,3600000.0
2007-05-06 23:16:00,1.11576,1.11576,1.11502,1.11544,18800000.0
2007-05-06 23:17:00,1.11517,1.11558,1.11517,1.11549,22000000.0
2007-05-06 23:21:00,1.11603,1.11637,1.11598,1.11601,26000000.0
2007-05-06 23:22:00,1.11614,1.11649,1.11587,1.11625,12200000.0
2007-05-06 23:25:00,1.11584,1.116,1.11584,1.11587,16200000.0
2007-05-06 23:26:00,1.11559,1.11565,1.1154,1.1154,16400000.0
2007-05-06 23:27:00,1.11534,1.11544,1.11529,1.11543,25800000.0
2007-05-06 23:28:00,1.11549,1.11582,1.11538,1.11552,16000000.0
2007-05-06 23:33:00,1.11571,1.11588,1.11535,1.11535,17400000.0
2007-05-06 23:35:00,1.11565,1.11577,1.11553,1.11553,11800000.0
2007-05-06 23:37:00,1.1156,1.11568,1.1154,1.11543,10000000.0
2007-05-06 23:38:00,1.11519,1.11537,1.11519,1.11529,5600000.0
2007-05-06 23:39:00,1.11529,1.11553,1.11523,1.11528,14600000.0
2007-05-06 23:40:00,1.11525,1.11565,1.11525,1.11565,5000000.0
2007-05-06 23:42:00,1.11567,1.11595,1.11553,1.1157,11000000.0
2007-05-06 23:43:00,1.11513,1.11599,1.11513,1.11596,7400000.0
2007-05-06 23:44:00,1.11628,1.11633,1.11603,1.11622,10800000.0
2007-05-06 23:45:00,1.11584,1.11607,1.11584,1.11607,9000000.0
2007-05-06 23:46:00,1.11546,1.11546,1.11477,1.11484,18600000.0
2007-05-06 23:48:00,1.11464,1.11475,1.11444,1.11445,8400000.0
2007-05-06 23:49:00,1.1148,1.11481,1.11451,1.11451,9200000.0
2007-05-06 23:50:00,1.11437,1.11456,1.11437,1.11448,23200000.0
2007-05-06 23:53:00,1.11476,1.1148,1.11446,1.11461,7200000.0
2007-05-06 23:54:00,1.11459,1.11462,1.11443,1.11447,13000000.0
2007-05-06 23:55:00,1.11475,1.11487,1.1147,1.11475,10400000.0
2007-05-06 23:57:00,1.11482,1.11485,1.11459,1.11459,7800000.0
2007-05-06 23:58:00,1.11471,1.11491,1.11446,1.11477,15200000.0
2007-05-06 23:59:00,1.11451,1.11508,1.11427,1.11474,20600000.0
2007-05-07 00:00:00,1.11446,1.11459,1.11421,1.11421,12400000.0
2007-05-07 00:03:00,1.11401,1.11429,1.11372,1.1138,24200000.0
2007-05-07 00:04:00,1.11395,1.11432,1.11378,1.11378,19600000.0
2007-05-07 00:05:00,1.114,1.11434,1.11385,1.11403,17000000.0
2007-05-07 00:06:00,1.11388,1.114,1.11388,1.114,3200000.0
2007-05-07 00:07:00,1.11378,1.1142,1.11378,1.11383,15000000.0
2007-05-07 00:08:00,1.11429,1.11441,1.11399,1.11413,32600000.0
2007-05-07 00:09:00,1.1143,1.1143,1.11395,1.11403,6200000.0
2007-05-07 00:10:00,1.1142,1.11436,1.11411,1.11419,9600000.0
2007-05-07 00:11:00,1.11428,1.11469,1.11428,1.11432,10800000.0
2007-05-07 00:12:00,1.11461,1.11466,1.11452,1.11466,17600000.0
2007-05-07 00:13:00,1.11401,1.11432,1.11383,1.11432,13600000.0
2007-05-07 00:14:00,1.11453,1.11453,1.11403,1.11436,15000000.0
2007-05-07 00:15:00,1.11484,1.11484,1.11445,1.11445,7800000.0
2007-05-07 00:16:00,1.11451,1.11469,1.11392,1.11431,23200000.0
2007-05-07 00:17:00,1.11434,1.11469,1.11431,1.11445,12200000.0
2007-05-07 00:19:00,1.1144,1.11452,1.11439,1.11452,7200000.0
2007-05-07 00:20:00,1.11434,1.11434,1.11421,1.11421,3200000.0
2007-05-07 00:21:00,1.11456,1.11484,1.11423,1.11438,12200000.0
2007-05-07 00:22:00,1.11452,1.11452,1.11418,1.11441,4200000.0
2007-05-07 00:23:00,1.11373,1.11426,1.11373,1.1139,22200000.0
2007-05-07 00:24:00,1.11398,1.11431,1.11398,1.11417,14200000.0
2007-05-07 00:25:00,1.11423,1.11437,1.11393,1.11393,16400000.0
2007-05-07 00:26:00,1.1148,1.1148,1.1147,1.1147,5800000.0
2007-05-07 00:28:00,1.11405,1.11409,1.114,1.11409,5800000.0
2007-05-07 00:29:00,1.11401,1.1143,1.11381,1.114,16200000.0
2007-05-07 00:30:00,1.11366,1.11399,1.11366,1.11395,5200000.0
2007-05-07 00:31:00,1.11405,1.11405,1.11348,1.11348,5200000.0
2007-05-07 00:32:00,1.11345,1.11348,1.11345,1.11348,3200000.0
2007-05-07 00:33:00,1.114,1.114,1.114,1.114,20400000.0
2007-05-07 00:36:00,1.11346,1.11404,1.11345,1.11367,20400000.0
2007-05-07 00:37:00,1.11358,1.11383,1.11331,1.11349,12200000.0
2007-05-07 00:38:00,1.1142,1.1142,1.1141,1.1141,20000000.0
2007-05-07 00:39:00,1.1142,1.1142,1.1141,1.1141,20000000.0
2007-05-07 00:40:00,1.11362,1.11389,1.11333,1.11351,20000000.0
2007-05-07 00:41:00,1.114,1.1141,1.114,1.1141,13200000.0
2007-05-07 00:42:00,1.11342,1.11348,1.11323,1.11323,13200000.0
2007-05-07 00:43:00,1.11292,1.11341,1.11292,1.11341,12200000.0
2007-05-07 00:44:00,1.11328,1.11328,1.11263,1.11263,10800000.0
2007-05-07 00:45:00,1.11296,1.11438,1.11296,1.11438,18000000.0
2007-05-07 00:46:00,1.11474,1.11493,1.11466,1.11466,18000000.0
2007-05-07 00:47:00,1.11486,1.11536,1.11462,1.11511,12400000.0
2007-05-07 00:48:00,1.11498,1.11545,1.11498,1.11512,17600000.0
2007-05-07 00:50:00,1.11544,1.1156,1.11524,1.11524,8800000.0
2007-05-07 00:51:00,1.11524,1.11554,1.11524,1.11554,3600000.0
2007-05-07 00:52:00,1.1155,1.11579,1.11543,1.11577,24400000.0
2007-05-07 00:53:00,1.11544,1.11592,1.11504,1.11553,15800000.0
2007-05-07 00:54:00,1.11545,1.11555,1.11527,1.11528,7600000.0
2007-05-07 00:55:00,1.11526,1.11577,1.11526,1.11543,21600000.0
2007-05-07 00:56:00,1.11556,1.11588,1.11541,1.11588,26600000.0
2007-05-07 00:57:00,1.11545,1.1167,1.11545,1.11615,9200000.0
2007-05-07 00:58:00,1.11594,1.11594,1.11526,1.11526,26000000.0
2007-05-07 00:59:00,1.11576,1.11602,1.1155,1.11558,13800000.0
2007-05-07 01:00:00,1.11573,1.11573,1.11552,1.11552,2600000.0
2007-05-07 01:01:00,1.1161,1.1161,1.116,1.1161,7600000.0
2007-05-07 01:02:00,1.116,1.116,1.116,1.116,7600000.0
2007-05-07 01:03:00,1.11546,1.11586,1.11546,1.11576,7600000.0
2007-05-07 01:04:00,1.11545,1.11545,1.11533,1.11533,2600000.0
2007-05-07 01:06:00,1.1156,1.11563,1.11507,1.11507,11000000.0
2007-05-07 01:07:00,1.11541,1.11541,1.11537,1.11537,4200000.0
2007-05-07 01:08:00,1.11542,1.11561,1.11513,1.11538,11200000.0
2007-05-07 01:09:00,1.11537,1.11543,1.11513,1.11523,22400000.0
2007-05-07 01:10:00,1.1155,1.1155,1.1154,1.11547,18200000.0
2007-05-07 01:11:00,1.1157,1.11589,1.11541,1.11575,15200000.0
2007-05-07 01:12:00,1.1162,1.1162,1.1162,1.1162,2600000.0
2007-05-07 01:14:00,1.11564,1.11573,1.11564,1.11573,2600000.0
2007-05-07 01:15:00,1.11559,1.11588,1.11559,1.11588,3200000.0
2007-05-07 01:16:00,1.11539,1.11555,1.11539,1.11546,4200000.0
2007-05-07 01:17:00,1.11534,1.11553,1.11534,1.11553,6400000.0
2007-05-07 01:18:00,1.11563,1.11605,1.11538,1.11538,12400000.0
2007-05-07 01:20:00,1.11562,1.11562,1.11527,1.11532,16600000.0
2007-05-07 01:21:00,1.1151,1.1157,1.11508,1.11529,35400000.0
2007-05-07 01:22:00,1.1154,1.11569,1.11522,1.11547,10200000.0
2007-05-07 01:23:00,1.11562,1.11562,1.1156,1.1156,3400000.0
2007-05-07 01:24:00,1.1158,1.1158,1.11554,1.11554,9600000.0
2007-05-07 01:25:00,1.11566,1.116,1.1152,1.1152,7800000.0
2007-05-07 01:26:00,1.11592,1.11592,1.11552,1.11556,5600000.0
2007-05-07 01:27:00,1.11574,1.1158,1.11529,1.11548,15800000.0
2007-05-07 01:28:00,1.116,1.1161,1.116,1.1161,18800000.0
2007-05-07 01:29:00,1.11573,1.11619,1.11573,1.11578,18800000.0
2007-05-07 01:31:00,1.11541,1.11601,1.11541,1.11553,19200000.0
2007-05-07 01:32:00,1.11543,1.11602,1.11523,1.11602,10600000.0
2007-05-07 01:33:00,1.1157,1.1157,1.11528,1.11552,13800000.0
2007-05-07 01:34:00,1.11575,1.1161,1.11568,1.11579,11400000.0
2007-05-07 01:35:00,1.11523,1.11558,1.11518,1.11558,16600000.0
2007-05-07 01:36:00,1.11567,1.11613,1.11564,1.11566,9000000.0
2007-05-07 01:37:00,1.11586,1.11601,1.11566,1.11568,8400000.0
2007-05-07 01:38:00,1.11545,1.1161,1.11545,1.11563,29400000.0
2007-05-07 01:39:00,1.1157,1.1157,1.11564,1.11567,4400000.0
2007-05-07 01:40:00,1.11564,1.11599,1.11564,1.11599,4800000.0
2007-05-07 01:41:00,1.11564,1.11587,1.11546,1.11553,15400000.0
2007-05-07 01:43:00,1.11562,1.116,1.11546,1.11596,25000000.0
2007-05-07 01:44:00,1.11615,1.11615,1.11594,1.116,10800000.0
2007-05-07 01:45:00,1.11622,1.11631,1.11582,1.11589,14000000.0
2007-05-07 01:46:00,1.11578,1.11589,1.11568,1.11583,8400000.0
2007-05-07 01:47:00,1.11584,1.11614,1.11572,1.11614,26400000.0
2007-05-07 01:48:00,1.11633,1.11652,1.11624,1.11652,5600000.0
2007-05-07 01:49:00,1.11658,1.11679,1.11636,1.11636,12200000.0
2007-05-07 01:50:00,1.11625,1.11643,1.11622,1.11643,16800000.0
2007-05-07 01:51:00,1.11671,1.11672,1.11646,1.11662,12400000.0
2007-05-07 01:52:00,1.1172,1.1172,1.1171,1.1171,21400000.0
2007-05-07 01:53:00,1.1172,1.1173,1.1172,1.1172,21400000.0
2007-05-07 01:54:00,1.11716,1.11716,1.11658,1.11669,21400000.0
2007-05-07 01:55:00,1.11701,1.1174,1.11657,1.1174,18400000.0
2007-05-07 01:56:00,1.11698,1.11698,1.11663,1.11663,10200000.0
2007-05-07 01:57:00,1.11693,1.11693,1.11632,1.11657,13200000.0
2007-05-07 01:58:00,1.11665,1.11665,1.11653,1.11653,2600000.0
2007-05-07 01:59:00,1.11692,1.11692,1.11666,1.11673,15400000.0
2007-05-07 02:00:00,1.11681,1.11681,1.11602,1.11602,9200000.0
2007-05-07 02:01:00,1.11625,1.11654,1.11625,1.11648,5800000.0
2007-05-07 02:02:00,1.117,1.117,1.1169,1.117,7800000.0
2007-05-07 02:03:00,1.11637,1.11663,1.11618,1.11663,7800000.0
2007-05-07 02:04:00,1.11677,1.11706,1.11644,1.11706,13800000.0
2007-05-07 02:05:00,1.11661,1.11683,1.11642,1.11677,10800000.0
2007-05-07 02:06:00,1.11682,1.11707,1.11664,1.11702,12600000.0
2007-05-07 02:07:00,1.11689,1.11724,1.11674,1.11701,15600000.0
2007-05-07 02:08:00,1.11675,1.11718,1.11675,1.11692,15800000.0
2007-05-07 02:09:00,1.11705,1.11713,1.11695,1.11708,18600000.0
2007-05-07 02:10:00,1.11741,1.11741,1.11705,1.11718,9600000.0
2007-05-07 02:11:00,1.11752,1.11752,1.11673,1.11677,24400000.0
2007-05-07 02:12:00,1.11695,1.11711,1.1168,1.1168,9800000.0
2007-05-07 02:13:00,1.11708,1.1173,1.11676,1.1173,16400000.0
2007-05-07 02:14:00,1.11713,1.11721,1.1171,1.1171,8400000.0
2007-05-07 02:15:00,1.11715,1.11791,1.11715,1.11774,14000000.0
2007-05-07 02:16:00,1.11766,1.11766,1.11701,1.11702,7800000.0
2007-05-07 02:17:00,1.11723,1.11769,1.11723,1.11761,16800000.0
2007-05-07 02:18:00,1.1176,1.1176,1.11725,1.11739,13800000.0
2007-05-07 02:19:00,1.11726,1.11746,1.11715,1.11738,25600000.0
2007-05-07 02:20:00,1.11765,1.11784,1.11727,1.11759,18000000.0
2007-05-07 02:21:00,1.11758,1.11768,1.11743,1.11768,11000000.0
2007-05-07 02:22:00,1.11766,1.11766,1.1173,1.11744,8600000.0
2007-05-07 02:23:00,1.1173,1.11783,1.11724,1.11738,5000000.0
2007-05-07 02:24:00,1.11732,1.11793,1.11732,1.11749,18600000.0
2007-05-07 02:25:00,1.11744,1.1177,1.11728,1.11742,18800000.0
2007-05-07 02:26:00,1.11737,1.11766,1.11737,1.11748,5800000.0
2007-05-07 02:27:00,1.11719,1.11734,1.11701,1.11734,13000000.0
2007-05-07 02:28:00,1.11714,1.1174,1.11698,1.1174,9800000.0
2007-05-07 02:29:00,1.11754,1.11754,1.11664,1.11665,11400000.0
2007-05-07 02:30:00,1.11705,1.11721,1.11705,1.11707,13600000.0
2007-05-07 02:31:00,1.11713,1.11757,1.11713,1.11742,16400000.0
2007-05-07 02:32:00,1.1177,1.1177,1.1176,1.1176,27800000.0
2007-05-07 02:33:00,1.11735,1.11742,1.11713,1.11737,27800000.0
2007-05-07 02:34:00,1.11752,1.11752,1.11703,1.11737,22200000.0
2007-05-07 02:35:00,1.11732,1.11734,1.11649,1.11672,17200000.0
2007-05-07 02:36:00,1.11686,1.11714,1.11674,1.11693,7600000.0
2007-05-07 02:37:00,1.11718,1.11767,1.11698,1.11767,19200000.0
2007-05-07 02:38:00,1.11769,1.11779,1.11711,1.11766,17000000.0
2007-05-07 02:39:00,1.11775,1.11792,1.11753,1.11792,9800000.0
2007-05-07 02:40:00,1.11776,1.11787,1.11772,1.11772,5000000.0
2007-05-07 02:41:00,1.11787,1.11847,1.11784,1.11784,10200000.0
2007-05-07 02:42:00,1.1179,1.11834,1.1179,1.1182,4800000.0
2007-05-07 02:43:00,1.11788,1.1182,1.11788,1.1179,19400000.0
2007-05-07 02:44:00,1.11783,1.11831,1.11783,1.11831,5800000.0
2007-05-07 02:45:00,1.11802,1.11805,1.11799,1.11802,9800000.0
2007-05-07 02:46:00,1.11792,1.11832,1.11773,1.11805,10000000.0
2007-05-07 02:47:00,1.11826,1.11826,1.11789,1.11806,10600000.0
2007-05-07 02:48:00,1.11801,1.11809,1.11768,1.11781,27400000.0
2007-05-07 02:49:00,1.11793,1.11812,1.11755,1.11812,14600000.0
2007-05-07 02:50:00,1.11769,1.11823,1.11769,1.11779,19800000.0
2007-05-07 02:51:00,1.11761,1.11789,1.11758,1.11768,18800000.0
2007-05-07 02:52:00,1.11794,1.11794,1.11733,1.11733,7800000.0
2007-05-07 02:53:00,1.11709,1.11766,1.11709,1.11723,11600000.0
2007-05-07 02:54:00,1.11756,1.11783,1.11726,1.11733,23800000.0
2007-05-07 02:55:00,1.11722,1.11751,1.11709,1.11731,10800000.0
2007-05-07 02:56:00,1.11727,1.11812,1.11727,1.11749,11000000.0
2007-05-07 02:57:00,1.11744,1.11773,1.11728,1.11756,20000000.0
2007-05-07 02:58:00,1.11753,1.11758,1.11722,1.11753,22000000.0
2007-05-07 02:59:00,1.11751,1.11783,1.11751,1.1178,10600000.0
2007-05-07 03:00:00,1.11725,1.11806,1.11725,1.11752,10000000.0
2007-05-07 03:01:00,1.11761,1.11822,1.11736,1.11736,11600000.0
2007-05-07 03:02:00,1.1182,1.1183,1.11766,1.11824,20600000.0
2007-05-07 03:03:00,1.11756,1.11783,1.11708,1.11772,20600000.0
2007-05-07 03:04:00,1.11764,1.118,1.11737,1.11756,23600000.0
2007-05-07 03:05:00,1.1176,1.11768,1.1174,1.11749,25000000.0
2007-05-07 03:06:00,1.11753,1.11774,1.11744,1.11774,13800000.0
2007-05-07 03:07:00,1.11731,1.11744,1.11711,1.11711,9200000.0
2007-05-07 03:08:00,1.11741,1.11789,1.11684,1.11789,21800000.0
2007-05-07 03:09:00,1.11757,1.11758,1.11733,1.11733,21600000.0
2007-05-07 03:10:00,1.11736,1.11739,1.11717,1.11717,7800000.0
2007-05-07 03:11:00,1.1182,1.1182,1.1182,1.1182,16200000.0
2007-05-07 03:12:00,1.11762,1.11799,1.11762,1.1179,16200000.0
2007-05-07 03:13:00,1.1182,1.11847,1.1182,1.11833,6400000.0
2007-05-07 03:14:00,1.11795,1.11795,1.11772,1.11772,6200000.0
2007-05-07 03:15:00,1.11775,1.11783,1.11739,1.1176,15800000.0
2007-05-07 03:16:00,1.117,1.11772,1.117,1.11746,17000000.0
2007-05-07 03:17:00,1.11808,1.11832,1.11769,1.11787,39000000.0
2007-05-07 03:18:00,1.11775,1.11842,1.11775,1.1178,11600000.0
2007-05-07 03:19:00,1.11779,1.11785,1.11768,1.1177,7400000.0
2007-05-07 03:20:00,1.11772,1.11795,1.11763,1.11794,14400000.0
2007-05-07 03:21:00,1.11775,1.11786,1.11758,1.11758,8200000.0
2007-05-07 03:22:00,1.1176,1.11801,1.11756,1.11784,5200000.0
2007-05-07 03:24:00,1.1184,1.1184,1.1184,1.1184,2000000.0
2007-05-07 03:25:00,1.11811,1.11811,1.1178,1.1178,2000000.0
2007-05-07 03:26:00,1.1184,1.1184,1.1181,1.1181,6800000.0
2007-05-07 03:27:00,1.11725,1.11782,1.11725,1.1176,6800000.0
2007-05-07 03:28:00,1.11733,1.11783,1.11733,1.11751,15800000.0
2007-05-07 03:29:00,1.11776,1.1178,1.11765,1.1178,14600000.0
2007-05-07 03:30:00,1.11786,1.11826,1.11765,1.11787,16000000.0
2007-05-07 03:31:00,1.11775,1.11823,1.11775,1.11823,15400000.0
2007-05-07 03:32:00,1.11778,1.11782,1.11773,1.11773,12200000.0
2007-05-07 03:33:00,1.11793,1.11793,1.11783,1.11784,6400000.0
2007-05-07 03:34:00,1.118,1.118,1.11772,1.11797,20200000.0
2007-05-07 03:35:00,1.11787,1.11818,1.11758,1.11787,10400000.0
2007-05-07 03:36:00,1.11774,1.11787,1.11765,1.11787,6600000.0
2007-05-07 03:39:00,1.11765,1.11781,1.11749,1.11749,7400000.0
2007-05-07 03:40:00,1.11768,1.11779,1.11755,1.11779,16400000.0
2007-05-07 03:41:00,1.11788,1.11788,1.11751,1.11772,6800000.0
2007-05-07 03:43:00,1.1184,1.1184,1.11801,1.11801,3200000.0
2007-05-07 03:45:00,1.1184,1.1184,1.1183,1.1183,11400000.0
2007-05-07 03:46:00,1.11734,1.11797,1.11734,1.11797,11400000.0
2007-05-07 03:47:00,1.11789,1.11789,1.11738,1.11774,13200000.0
2007-05-07 03:48:00,1.11781,1.11781,1.11758,1.11758,9000000.0
2007-05-07 03:49:00,1.11799,1.11799,1.11775,1.11775,13000000.0
2007-05-07 03:50:00,1.11769,1.11826,1.1175,1.11782,20800000.0
2007-05-07 03:51:00,1.11784,1.11807,1.11784,1.11801,4200000.0
2007-05-07 03:52:00,1.11816,1.11831,1.11791,1.118,16400000.0
2007-05-07 03:53:00,1.11822,1.11831,1.1181,1.11814,18200000.0
2007-05-07 03:54:00,1.1186,1.1186,1.1186,1.1186,6000000.0
2007-05-07 03:55:00,1.11829,1.11829,1.1182,1.11828,6000000.0
2007-05-07 03:56:00,1.11803,1.11819,1.11767,1.11783,20200000.0
2007-05-07 03:57:00,1.11772,1.11772,1.11729,1.11748,26400000.0
2007-05-07 03:58:00,1.11756,1.11811,1.11756,1.11789,9600000.0
2007-05-07 03:59:00,1.11773,1.11803,1.11773,1.11799,16400000.0
2007-05-07 04:00:00,1.1178,1.11821,1.1177,1.1177,17800000.0
2007-05-07 04:01:00,1.11813,1.11813,1.11726,1.11728,17800000.0
2007-05-07 04:02:00,1.11751,1.11776,1.11719,1.11745,24600000.0
2007-05-07 04:03:00,1.11789,1.11809,1.11745,1.1176,18200000.0
2007-05-07 04:04:00,1.11776,1.11795,1.11759,1.11765,11400000.0
2007-05-07 04:05:00,1.11735,1.11777,1.11724,1.11724,13400000.0
2007-05-07 04:06:00,1.1181,1.1181,1.1181,1.1181,23800000.0
2007-05-07 04:07:00,1.11755,1.11772,1.11744,1.11745,23800000.0
2007-05-07 04:08:00,1.11749,1.11749,1.11696,1.11696,4200000.0
2007-05-07 04:09:00,1.11741,1.1177,1.11734,1.11734,14400000.0
2007-05-07 04:10:00,1.11751,1.11751,1.1174,1.1174,2600000.0
2007-05-07 04:11:00,1.11722,1.11727,1.11713,1.11727,3600000.0
2007-05-07 04:13:00,1.11743,1.11759,1.11743,1.11759,2600000.0
2007-05-07 04:14:00,1.11759,1.1177,1.11739,1.1177,8200000.0
2007-05-07 04:15:00,1.11754,1.11762,1.11728,1.11728,21800000.0
2007-05-07 04:16:00,1.11717,1.11744,1.11717,1.1172,11000000.0
2007-05-07 04:17:00,1.11724,1.11777,1.11722,1.11777,12800000.0
2007-05-07 04:18:00,1.11754,1.11754,1.11668,1.11749,16800000.0
2007-05-07 04:19:00,1.11756,1.11782,1.11714,1.11726,9800000.0
2007-05-07 04:21:00,1.11742,1.11762,1.11731,1.11762,18200000.0
2007-05-07 04:22:00,1.118,1.1181,1.1179,1.1181,4600000.0
2007-05-07 04:23:00,1.11804,1.11804,1.11782,1.11793,4600000.0
2007-05-07 04:24:00,1.118,1.118,1.118,1.118,29000000.0
2007-05-07 04:25:00,1.11787,1.11791,1.11763,1.11783,29000000.0
2007-05-07 04:26:00,1.11776,1.11776,1.11727,1.11727,5000000.0
2007-05-07 04:27:00,1.1174,1.11742,1.11705,1.11713,10600000.0
2007-05-07 04:28:00,1.11676,1.11718,1.11676,1.11718,17800000.0
2007-05-07 04:29:00,1.11715,1.11756,1.11715,1.11756,8400000.0
2007-05-07 04:30:00,1.1176,1.11776,1.11738,1.11738,16800000.0
2007-05-07 04:31:00,1.11735,1.11759,1.11735,1.11755,8600000.0
2007-05-07 04:32:00,1.1179,1.1179,1.11763,1.11764,13200000.0
2007-05-07 04:33:00,1.11745,1.11791,1.11745,1.11771,19200000.0
2007-05-07 04:34:00,1.11761,1.11761,1.1172,1.11752,5800000.0
2007-05-07 04:35:00,1.11743,1.11757,1.11743,1.11757,2600000.0
2007-05-07 04:36:00,1.1177,1.11794,1.11761,1.11794,15400000.0
2007-05-07 04:37:00,1.11811,1.11837,1.11801,1.11837,3600000.0
2007-05-07 04:38:00,1.11799,1.11801,1.11799,1.11801,2600000.0
2007-05-07 04:39:00,1.1185,1.1185,1.1183,1.1183,10200000.0
2007-05-07 04:40:00,1.11764,1.11787,1.11719,1.11719,10200000.0
2007-05-07 04:41:00,1.11739,1.11772,1.11727,1.11727,17400000.0
2007-05-07 04:43:00,1.11741,1.11768,1.11707,1.11768,18400000.0
2007-05-07 04:44:00,1.11778,1.11796,1.11768,1.11772,16000000.0
2007-05-07 04:45:00,1.11779,1.11779,1.11756,1.11756,4200000.0
2007-05-07 04:46:00,1.11772,1.11781,1.11743,1.11758,10000000.0
2007-05-07 04:47:00,1.1179,1.1179,1.1179,1.1179,12200000.0
2007-05-07 04:49:00,1.11739,1.11784,1.11727,1.11727,12200000.0
2007-05-07 04:50:00,1.11739,1.11777,1.11728,1.1176,19000000.0
2007-05-07 04:51:00,1.1178,1.11813,1.11747,1.11765,6200000.0
2007-05-07 04:52:00,1.11747,1.11793,1.11719,1.11719,13200000.0
2007-05-07 04:53:00,1.11691,1.1177,1.11691,1.1177,25800000.0
2007-05-07 04:54:00,1.1175,1.11764,1.1175,1.11756,7400000.0
2007-05-07 04:55:00,1.11755,1.11786,1.11735,1.11786,13200000.0
2007-05-07 04:56:00,1.11786,1.11833,1.11778,1.11798,20800000.0
2007-05-07 04:59:00,1.11775,1.11788,1.11758,1.11758,5200000.0
2007-05-07 05:00:00,1.11746,1.1177,1.11732,1.11732,14200000.0
2007-05-07 05:01:00,1.1173,1.1173,1.11709,1.11714,17600000.0
2007-05-07 05:02:00,1.11753,1.11791,1.11735,1.1176,15800000.0
2007-05-07 05:03:00,1.11775,1.11775,1.11705,1.11723,11000000.0
2007-05-07 05:04:00,1.11737,1.1175,1.11683,1.11722,11200000.0
2007-05-07 05:05:00,1.11751,1.11757,1.11733,1.11754,16400000.0
2007-05-07 05:06:00,1.11746,1.11758,1.11721,1.11722,12400000.0
2007-05-07 05:09:00,1.11715,1.11727,1.11714,1.11714,4800000.0
2007-05-07 05:10:00,1.1176,1.1176,1.1176,1.1176,3400000.0
2007-05-07 05:11:00,1.11756,1.11756,1.11694,1.11694,3400000.0
2007-05-07 05:12:00,1.11724,1.11741,1.11711,1.11715,25800000.0
2007-05-07 05:13:00,1.1174,1.1174,1.11693,1.11693,14200000.0
2007-05-07 05:14:00,1.11736,1.11769,1.11695,1.11695,19600000.0
2007-05-07 05:15:00,1.1171,1.1171,1.11703,1.11703,3200000.0
2007-05-07 05:16:00,1.11741,1.11766,1.11713,1.11742,14000000.0
2007-05-07 05:17:00,1.11705,1.11705,1.11662,1.11701,20000000.0
2007-05-07 05:18:00,1.1171,1.11712,1.1171,1.11712,2600000.0
2007-05-07 05:19:00,1.1176,1.1177,1.1176,1.1177,11600000.0
2007-05-07 05:20:00,1.1178,1.1178,1.1177,1.1178,11600000.0
2007-05-07 05:21:00,1.11731,1.11789,1.11728,1.11789,11600000.0
2007-05-07 05:22:00,1.11764,1.11764,1.11756,1.11756,17600000.0
2007-05-07 05:23:00,1.11748,1.11774,1.11727,1.11774,11000000.0
2007-05-07 05:24:00,1.11795,1.11827,1.11783,1.11783,10000000.0
2007-05-07 05:25:00,1.11769,1.11807,1.11759,1.1177,17200000.0
2007-05-07 05:26:00,1.11763,1.11777,1.11734,1.11765,20200000.0
2007-05-07 05:27:00,1.11761,1.11764,1.11761,1.11764,3200000.0
2007-05-07 05:28:00,1.11795,1.11799,1.11795,1.11799,3200000.0
2007-05-07 05:29:00,1.11792,1.11817,1.11769,1.11797,10200000.0
2007-05-07 05:31:00,1.11793,1.11793,1.11785,1.11785,4000000.0
2007-05-07 05:33:00,1.1183,1.1183,1.1183,1.1183,15800000.0
2007-05-07 05:34:00,1.11836,1.11836,1.11783,1.11783,15800000.0
2007-05-07 05:35:00,1.11772,1.11819,1.11772,1.11806,13400000.0
2007-05-07 05:36:00,1.11795,1.11884,1.11795,1.11813,12200000.0
2007-05-07 05:37:00,1.1182,1.11839,1.11811,1.11828,10600000.0
2007-05-07 05:38:00,1.11837,1.1184,1.1179,1.1179,16000000.0
2007-05-07 05:39:00,1.11781,1.11843,1.11781,1.11814,12200000.0
2007-05-07 05:40:00,1.11799,1.11799,1.11746,1.1178,12200000.0
2007-05-07 05:41:00,1.1177,1.11784,1.11739,1.11741,22200000.0
2007-05-07 05:43:00,1.1181,1.1182,1.1181,1.1181,14400000.0
2007-05-07 05:44:00,1.1182,1.1182,1.1181,1.1182,14400000.0
2007-05-07 05:46:00,1.11761,1.11791,1.1175,1.11791,14400000.0
2007-05-07 05:47:00,1.11802,1.11824,1.1178,1.11824,12600000.0
2007-05-07 05:48:00,1.11803,1.11825,1.11803,1.11818,5200000.0
2007-05-07 05:49:00,1.1187,1.1188,1.1187,1.1187,8600000.0
2007-05-07 05:50:00,1.1188,1.1188,1.1188,1.1188,8600000.0
2007-05-07 05:51:00,1.1187,1.1187,1.1187,1.1187,8600000.0
2007-05-07 05:52:00,1.11827,1.11855,1.11822,1.1184,8600000.0
2007-05-07 05:53:00,1.1189,1.1189,1.1188,1.1189,10600000.0
2007-05-07 05:54:00,1.11849,1.11849,1.11816,1.11825,10600000.0
2007-05-07 05:55:00,1.11834,1.11847,1.11807,1.11829,18000000.0
2007-05-07 05:56:00,1.11802,1.11804,1.11782,1.11788,8400000.0
2007-05-07 05:57:00,1.11777,1.11821,1.11769,1.11769,8000000.0
2007-05-07 05:58:00,1.11785,1.11846,1.11783,1.11788,18600000.0
2007-05-07 05:59:00,1.1186,1.1186,1.1184,1.1184,12400000.0
2007-05-07 06:00:00,1.11782,1.11809,1.11746,1.11796,12400000.0
2007-05-07 06:01:00,1.11793,1.11824,1.11791,1.11815,9200000.0
2007-05-07 06:02:00,1.11831,1.11839,1.11831,1.11839,9600000.0
2007-05-07 06:03:00,1.11851,1.11851,1.11816,1.11816,5800000.0
2007-05-07 06:05:00,1.1186,1.1186,1.1186,1.1186,12400000.0
2007-05-07 06:06:00,1.11803,1.1182,1.11781,1.1182,12400000.0
2007-05-07 06:08:00,1.11776,1.11792,1.11776,1.11792,5800000.0
2007-05-07 06:11:00,1.1186,1.1186,1.1185,1.1185,9600000.0
2007-05-07 06:14:00,1.11826,1.11826,1.11792,1.11792,9600000.0
2007-05-07 06:15:00,1.11778,1.1181,1.11778,1.1181,4000000.0
2007-05-07 06:16:00,1.11829,1.11829,1.11786,1.11786,5200000.0
2007-05-07 06:18:00,1.1185,1.1186,1.1185,1.1185,25400000.0
2007-05-07 06:19:00,1.1179,1.11821,1.11753,1.11789,25400000.0
2007-05-07 06:21:00,1.1186,1.1186,1.1185,1.1185,14800000.0
2007-05-07 06:23:00,1.1182,1.1182,1.11739,1.11739,14800000.0
2007-05-07 06:24:00,1.11805,1.11805,1.11761,1.11768,23600000.0
2007-05-07 06:26:00,1.11791,1.11791,1.11754,1.11757,9400000.0
2007-05-07 06:27:00,1.11746,1.118,1.11746,1.11789,11600000.0
2007-05-07 06:28:00,1.11781,1.11847,1.11767,1.11815,11600000.0
2007-05-07 06:29:00,1.11817,1.11868,1.11787,1.11822,22600000.0
2007-05-07 06:30:00,1.11793,1.11797,1.11793,1.11797,3400000.0
2007-05-07 06:31:00,1.11831,1.11841,1.11804,1.11818,10000000.0
2007-05-07 06:32:00,1.11796,1.118,1.11794,1.11794,5600000.0
2007-05-07 06:33:00,1.11762,1.11792,1.11749,1.11766,18200000.0
2007-05-07 06:34:00,1.1183,1.1183,1.1183,1.1183,4200000.0
2007-05-07 06:35:00,1.11767,1.11785,1.11767,1.11773,4200000.0
2007-05-07 06:36:00,1.11786,1.11823,1.11748,1.11823,16000000.0
2007-05-07 06:37:00,1.1179,1.11842,1.11776,1.11787,8400000.0
2007-05-07 06:38:00,1.11777,1.11809,1.11775,1.11809,15000000.0
2007-05-07 06:40:00,1.1181,1.11827,1.11796,1.11827,6400000.0
2007-05-07 06:41:00,1.1183,1.11841,1.1179,1.11832,20200000.0
2007-05-07 06:42:00,1.11826,1.11872,1.11826,1.11869,16200000.0
2007-05-07 06:43:00,1.11872,1.1188,1.11798,1.11818,14800000.0
2007-05-07 06:44:00,1.11837,1.11868,1.11829,1.1184,19400000.0
2007-05-07 06:45:00,1.1182,1.11846,1.11781,1.11846,12000000.0
2007-05-07 06:46:00,1.11797,1.11842,1.11797,1.11818,11000000.0
2007-05-07 06:47:00,1.11833,1.11833,1.11781,1.11828,12400000.0
2007-05-07 06:48:00,1.11791,1.11796,1.11738,1.11738,12000000.0
2007-05-07 06:49:00,1.11821,1.11821,1.11774,1.11774,5800000.0
2007-05-07 06:50:00,1.11792,1.11807,1.11784,1.11807,9800000.0
2007-05-07 06:51:00,1.1179,1.1179,1.11784,1.11784,3200000.0
2007-05-07 06:52:00,1.1183,1.1183,1.1182,1.1182,10600000.0
2007-05-07 06:53:00,1.1179,1.1179,1.11781,1.11781,10600000.0
2007-05-07 06:54:00,1.11763,1.11818,1.11733,1.11804,17800000.0
2007-05-07 06:55:00,1.11747,1.11779,1.11743,1.11743,23600000.0
2007-05-07 06:57:00,1.1181,1.1181,1.1181,1.1181,24400000.0
2007-05-07 06:58:00,1.1182,1.1182,1.1182,1.1182,24400000.0
2007-05-07 06:59:00,1.11779,1.11812,1.11743,1.11804,24400000.0
2007-05-07 07:00:00,1.1182,1.1182,1.11777,1.11782,11400000.0
2007-05-07 07:01:00,1.11777,1.11791,1.11766,1.11766,7400000.0
2007-05-07 07:02:00,1.11772,1.11785,1.11772,1.11785,3200000.0
2007-05-07 07:04:00,1.11777,1.11804,1.11777,1.11795,19400000.0
2007-05-07 07:05:00,1.11778,1.11802,1.11761,1.11773,26000000.0
2007-05-07 07:06:00,1.1181,1.1181,1.1181,1.1181,20000000.0
2007-05-07 07:07:00,1.1182,1.1182,1.1182,1.1182,20000000.0
2007-05-07 07:08:00,1.11748,1.118,1.11748,1.11772,20000000.0
2007-05-07 07:09:00,1.11781,1.11781,1.11738,1.11758,17600000.0
2007-05-07 07:10:00,1.11766,1.11773,1.11757,1.11769,21400000.0
2007-05-07 07:11:00,1.11764,1.11805,1.11762,1.11762,10000000.0
2007-05-07 07:12:00,1.11758,1.11786,1.11749,1.11756,11400000.0
2007-05-07 07:13:00,1.11739,1.11774,1.11737,1.11774,15400000.0
2007-05-07 07:14:00,1.1174,1.1176,1.1174,1.11755,6600000.0
2007-05-07 07:16:00,1.1178,1.1178,1.1177,1.1178,22400000.0
2007-05-07 07:17:00,1.1179,1.1179,1.1178,1.1179,22400000.0
2007-05-07 07:19:00,1.11752,1.1178,1.11735,1.11763,22400000.0
2007-05-07 07:20:00,1.11718,1.11743,1.11705,1.11707,13400000.0
2007-05-07 07:21:00,1.1174,1.11741,1.11716,1.11741,7400000.0
2007-05-07 07:22:00,1.11752,1.11762,1.11728,1.11746,14800000.0
2007-05-07 07:23:00,1.11733,1.11766,1.11733,1.11742,8200000.0
2007-05-07 07:24:00,1.118,1.118,1.118,1.118,5000000.0
2007-05-07 07:25:00,1.11764,1.11764,1.11763,1.11763,5000000.0
2007-05-07 07:26:00,1.11761,1.11781,1.11726,1.11754,13000000.0
2007-05-07 07:27:00,1.11717,1.11764,1.11717,1.11764,6200000.0
2007-05-07 07:28:00,1.1179,1.118,1.1179,1.118,13600000.0
2007-05-07 07:29:00,1.11725,1.11767,1.11723,1.11739,13600000.0
2007-05-07 07:31:00,1.11734,1.1177,1.11717,1.11755,12200000.0
2007-05-07 07:32:00,1.11766,1.11778,1.11743,1.11747,18000000.0
2007-05-07 07:33:00,1.11757,1.11757,1.11722,1.11722,14600000.0
2007-05-07 07:34:00,1.11757,1.11757,1.11722,1.11747,6400000.0
2007-05-07 07:36:00,1.11745,1.11745,1.11685,1.11694,23000000.0
2007-05-07 07:37:00,1.11684,1.11731,1.11684,1.11731,8200000.0
2007-05-07 07:38:00,1.11728,1.11741,1.11719,1.11728,11200000.0
2007-05-07 07:39:00,1.11738,1.1177,1.11734,1.11734,14400000.0
2007-05-07 07:40:00,1.1176,1.1176,1.1176,1.1176,15200000.0
2007-05-07 07:41:00,1.1175,1.1176,1.1175,1.1176,15200000.0
2007-05-07 07:42:00,1.1172,1.11741,1.11708,1.11716,15200000.0
2007-05-07 07:43:00,1.1174,1.1174,1.1174,1.1174,4800000.0
2007-05-07 07:45:00,1.11712,1.11712,1.11661,1.11683,4800000.0
2007-05-07 07:46:00,1.1173,1.1174,1.1173,1.1174,17800000.0
2007-05-07 07:47:00,1.11691,1.11717,1.1166,1.11694,17800000.0
2007-05-07 07:49:00,1.11675,1.11713,1.11675,1.11701,6200000.0
2007-05-07 07:50:00,1.11673,1.11702,1.11669,1.11685,6400000.0
2007-05-07 07:51:00,1.11694,1.11698,1.11664,1.11674,28000000.0
2007-05-07 07:52:00,1.11666,1.1168,1.11666,1.1168,2600000.0
2007-05-07 07:53:00,1.11707,1.11707,1.11649,1.11671,15400000.0
2007-05-07 07:54:00,1.11674,1.11716,1.11674,1.11704,11600000.0
2007-05-07 07:55:00,1.11723,1.11736,1.11685,1.11685,8400000.0
2007-05-07 07:56:00,1.11676,1.11715,1.11656,1.11702,18400000.0
2007-05-07 07:57:00,1.117,1.11727,1.11667,1.11683,16800000.0
2007-05-07 07:58:00,1.11709,1.11723,1.11692,1.11701,17000000.0
2007-05-07 07:59:00,1.1173,1.1173,1.1173,1.1173,17800000.0
2007-05-07 08:00:00,1.11687,1.11728,1.11687,1.11692,17800000.0
2007-05-07 08:01:00,1.1172,1.1172,1.1172,1.1172,4800000.0
2007-05-07 08:02:00,1.11664,1.11676,1.11664,1.11676,4800000.0
2007-05-07 08:03:00,1.11648,1.11705,1.11648,1.11665,9600000.0
2007-05-07 08:05:00,1.117,1.117,1.117,1.117,4200000.0
2007-05-07 08:06:00,1.1167,1.11677,1.11661,1.11677,4200000.0
2007-05-07 08:07:00,1.1173,1.1173,1.1172,1.1173,9600000.0
2007-05-07 08:08:00,1.11645,1.11715,1.11645,1.11664,9600000.0
2007-05-07 08:09:00,1.1174,1.1174,1.1173,1.1174,11200000.0
2007-05-07 08:10:00,1.11674,1.11712,1.11655,1.11712,11200000.0
2007-05-07 08:11:00,1.11687,1.11728,1.11687,1.1171,12400000.0
2007-05-07 08:12:00,1.11714,1.11729,1.11695,1.11695,14800000.0
2007-05-07 08:13:00,1.11684,1.11732,1.11684,1.11699,11000000.0
2007-05-07 08:14:00,1.11712,1.11744,1.11697,1.11698,13600000.0
2007-05-07 08:16:00,1.11716,1.11736,1.11716,1.11724,10000000.0
2007-05-07 08:17:00,1.11732,1.11774,1.11732,1.11734,10000000.0
2007-05-07 08:18:00,1.11769,1.11784,1.11729,1.11729,11400000.0
2007-05-07 08:19:00,1.11746,1.11761,1.1172,1.11738,19400000.0
2007-05-07 08:20:00,1.11734,1.1174,1.11708,1.1174,17600000.0
2007-05-07 08:22:00,1.11763,1.11763,1.11707,1.11735,17800000.0
2007-05-07 08:23:00,1.11725,1.11758,1.11725,1.11731,8200000.0
2007-05-07 08:24:00,1.1178,1.1179,1.1178,1.1178,8200000.0
2007-05-07 08:25:00,1.11764,1.11764,1.11725,1.11725,8200000.0
2007-05-07 08:26:00,1.1178,1.1178,1.1177,1.1177,5200000.0
2007-05-07 08:27:00,1.11713,1.11746,1.11713,1.11746,5200000.0
2007-05-07 08:28:00,1.11735,1.11764,1.11735,1.11764,2600000.0
2007-05-07 08:29:00,1.11779,1.11779,1.11749,1.11759,9200000.0
2007-05-07 08:30:00,1.1175,1.11776,1.11742,1.11744,10400000.0
2007-05-07 08:31:00,1.11742,1.11791,1.11713,1.11713,9000000.0
2007-05-07 08:33:00,1.11738,1.11785,1.11721,1.1176,22400000.0
2007-05-07 08:34:00,1.11752,1.11779,1.11751,1.11755,9600000.0
2007-05-07 08:35:00,1.11746,1.11757,1.11715,1.11747,13800000.0
2007-05-07 08:36:00,1.11731,1.11756,1.11731,1.11756,27800000.0
2007-05-07 08:37:00,1.11787,1.11787,1.11737,1.11756,25800000.0
2007-05-07 08:38:00,1.11725,1.1175,1.1172,1.11728,21000000.0
2007-05-07 08:39:00,1.11725,1.11753,1.11724,1.11747,17000000.0
2007-05-07 08:40:00,1.11697,1.11717,1.11673,1.11684,11400000.0
2007-05-07 08:41:00,1.11721,1.11721,1.11657,1.1167,12200000.0
2007-05-07 08:42:00,1.11679,1.1171,1.11675,1.11675,13600000.0
2007-05-07 08:43:00,1.11676,1.11677,1.11672,1.11677,4200000.0
2007-05-07 08:44:00,1.11687,1.11687,1.11664,1.11664,2600000.0
2007-05-07 08:45:00,1.11631,1.11709,1.11631,1.11631,10800000.0
2007-05-07 08:46:00,1.11577,1.11648,1.11577,1.11648,16200000.0
2007-05-07 08:47:00,1.11618,1.11651,1.11618,1.11636,13000000.0
2007-05-07 08:48:00,1.11603,1.11638,1.11603,1.11638,5200000.0
2007-05-07 08:49:00,1.11586,1.11638,1.11568,1.11604,12000000.0
2007-05-07 08:51:00,1.11628,1.11659,1.11626,1.11626,10800000.0
2007-05-07 08:52:00,1.11632,1.11644,1.11604,1.11604,10800000.0
2007-05-07 08:53:00,1.1166,1.1166,1.1164,1.1165,22600000.0
2007-05-07 08:54:00,1.1164,1.1164,1.1164,1.1164,22600000.0
2007-05-07 08:55:00,1.1166,1.1166,1.1164,1.1164,22600000.0
2007-05-07 08:56:00,1.1165,1.1165,1.1164,1.1164,22600000.0
2007-05-07 08:57:00,1.11632,1.11671,1.11615,1.11627,22600000.0
2007-05-07 08:58:00,1.1166,1.1166,1.1166,1.1166,15200000.0
2007-05-07 08:59:00,1.11643,1.11643,1.11599,1.11612,15200000.0
2007-05-07 09:00:00,1.1163,1.11656,1.1163,1.11656,18800000.0
2007-05-07 09:01:00,1.11665,1.11668,1.11628,1.1163,16200000.0
2007-05-07 09:02:00,1.11619,1.11648,1.116,1.11645,5800000.0
2007-05-07 09:03:00,1.11632,1.11679,1.11594,1.11638,9200000.0
2007-05-07 09:04:00,1.11656,1.11656,1.11604,1.11635,20800000.0
2007-05-07 09:05:00,1.1168,1.1169,1.1168,1.1169,9800000.0
2007-05-07 09:06:00,1.11646,1.1169,1.11631,1.1169,9800000.0
2007-05-07 09:07:00,1.117,1.117,1.1169,1.1169,3200000.0
2007-05-07 09:08:00,1.11675,1.11675,1.11659,1.11659,3200000.0
2007-05-07 09:09:00,1.1169,1.1169,1.1168,1.1168,16200000.0
2007-05-07 09:10:00,1.1165,1.11673,1.11634,1.11634,16200000.0
2007-05-07 09:11:00,1.11647,1.11663,1.11638,1.11663,18200000.0
2007-05-07 09:12:00,1.11664,1.11668,1.11631,1.11668,18000000.0
2007-05-07 09:13:00,1.11646,1.11646,1.11635,1.11645,23400000.0
2007-05-07 09:14:00,1.11657,1.11657,1.11631,1.11644,18400000.0
2007-05-07 09:15:00,1.11634,1.11635,1.11593,1.11607,13600000.0
2007-05-07 09:16:00,1.11616,1.11618,1.11609,1.11609,15200000.0
2007-05-07 09:17:00,1.11603,1.11649,1.11603,1.11649,14600000.0
2007-05-07 09:18:00,1.11666,1.11666,1.11614,1.11614,3200000.0
2007-05-07 09:19:00,1.11625,1.11638,1.11625,1.11638,5800000.0
2007-05-07 09:20:00,1.11626,1.11685,1.11626,1.11641,13000000.0
2007-05-07 09:21:00,1.11676,1.11676,1.11638,1.11666,12400000.0
2007-05-07 09:22:00,1.1165,1.11683,1.11638,1.11643,12800000.0
2007-05-07 09:23:00,1.11668,1.11677,1.11665,1.11665,13000000.0
2007-05-07 09:24:00,1.11662,1.11678,1.11632,1.11632,12400000.0
2007-05-07 09:25:00,1.11624,1.11624,1.11606,1.1161,18800000.0
2007-05-07 09:26:00,1.11612,1.11612,1.11582,1.11604,4200000.0
2007-05-07 09:27:00,1.11567,1.11647,1.11567,1.11618,35800000.0
2007-05-07 09:28:00,1.11594,1.11603,1.11587,1.11603,21800000.0
2007-05-07 09:29:00,1.11601,1.11607,1.11566,1.11584,19000000.0
2007-05-07 09:30:00,1.11583,1.11625,1.11573,1.11591,13600000.0
2007-05-07 09:31:00,1.11604,1.11604,1.11585,1.116,6000000.0
2007-05-07 09:32:00,1.11596,1.11621,1.11578,1.1158,10400000.0
2007-05-07 09:33:00,1.11584,1.11615,1.11584,1.11611,7400000.0
2007-05-07 09:34:00,1.11641,1.11641,1.11554,1.11593,17200000.0
2007-05-07 09:35:00,1.11614,1.11614,1.1156,1.11596,37600000.0
2007-05-07 09:36:00,1.11633,1.11636,1.11633,1.11636,2600000.0
2007-05-07 09:37:00,1.11675,1.11675,1.11616,1.11644,22800000.0
2007-05-07 09:38:00,1.11633,1.11666,1.11625,1.11659,17000000.0
2007-05-07 09:39:00,1.11661,1.11698,1.11661,1.11676,21200000.0
2007-05-07 09:40:00,1.11655,1.11721,1.11652,1.11652,12800000.0
2007-05-07 09:41:00,1.11641,1.11671,1.11632,1.11634,22800000.0
2007-05-07 09:42:00,1.11643,1.11681,1.11643,1.11658,10800000.0
2007-05-07 09:43:00,1.11631,1.11636,1.11631,1.11636,3400000.0
2007-05-07 09:44:00,1.11646,1.11686,1.11644,1.11686,14800000.0
2007-05-07 09:45:00,1.11633,1.11657,1.11613,1.11651,23200000.0
2007-05-07 09:46:00,1.11636,1.11636,1.11632,1.11632,3200000.0
2007-05-07 09:47:00,1.11624,1.11633,1.11602,1.11605,11400000.0
2007-05-07 09:48:00,1.11644,1.11646,1.1162,1.1162,21200000.0
2007-05-07 09:49:00,1.1168,1.1168,1.1168,1.1168,16400000.0
2007-05-07 09:50:00,1.1167,1.1167,1.1167,1.1167,16400000.0
2007-05-07 09:51:00,1.11635,1.11672,1.11614,1.11652,16400000.0
2007-05-07 09:52:00,1.1165,1.11651,1.11624,1.11651,9800000.0
2007-05-07 09:53:00,1.11655,1.117,1.11646,1.11654,26400000.0
2007-05-07 09:54:00,1.11693,1.11716,1.11676,1.11693,13200000.0
2007-05-07 09:55:00,1.11687,1.11707,1.11672,1.11672,9600000.0
2007-05-07 09:56:00,1.11664,1.11677,1.11643,1.11643,17600000.0
2007-05-07 09:57:00,1.1171,1.1171,1.1171,1.1171,16600000.0
2007-05-07 09:59:00,1.11652,1.11677,1.11638,1.11677,16600000.0
2007-05-07 10:00:00,1.11657,1.11699,1.11657,1.11699,11600000.0
2007-05-07 10:01:00,1.11676,1.11726,1.11676,1.117,29200000.0
2007-05-07 10:02:00,1.11695,1.11719,1.11653,1.11653,14600000.0
2007-05-07 10:03:00,1.11711,1.11759,1.11692,1.11759,12000000.0
2007-05-07 10:04:00,1.1173,1.1173,1.11678,1.11678,14600000.0
2007-05-07 10:05:00,1.11682,1.11703,1.11675,1.11675,14400000.0
2007-05-07 10:06:00,1.1166,1.11661,1.1166,1.11661,8000000.0
2007-05-07 10:07:00,1.11686,1.11703,1.11686,1.11703,2600000.0
2007-05-07 10:08:00,1.11712,1.1174,1.11701,1.11701,11600000.0
2007-05-07 10:09:00,1.11693,1.11712,1.11669,1.1168,12400000.0
2007-05-07 10:10:00,1.11681,1.11716,1.11681,1.11688,22000000.0
2007-05-07 10:11:00,1.11687,1.11715,1.11687,1.11694,12600000.0
2007-05-07 10:12:00,1.117,1.117,1.11646,1.11668,14600000.0
2007-05-07 10:13:00,1.11663,1.11663,1.11648,1.11648,2600000.0
2007-05-07 10:14:00,1.11626,1.11649,1.11573,1.1163,34800000.0
2007-05-07 10:15:00,1.1163,1.11659,1.11585,1.11585,6200000.0
2007-05-07 10:16:00,1.11621,1.11665,1.11618,1.11634,14800000.0
2007-05-07 10:17:00,1.1168,1.1168,1.1168,1.1168,5800000.0
2007-05-07 10:18:00,1.11675,1.11675,1.11643,1.11671,5800000.0
2007-05-07 10:19:00,1.11647,1.11679,1.11647,1.11679,5800000.0
2007-05-07 10:20:00,1.11682,1.11706,1.11667,1.11694,25800000.0
2007-05-07 10:21:00,1.1171,1.11732,1.11676,1.11676,6800000.0
2007-05-07 10:22:00,1.1171,1.1171,1.11672,1.11687,16800000.0
2007-05-07 10:23:00,1.11628,1.11644,1.11628,1.11639,11200000.0
2007-05-07 10:24:00,1.11677,1.11677,1.1165,1.11668,10400000.0
2007-05-07 10:25:00,1.11686,1.11725,1.11677,1.11706,13400000.0
2007-05-07 10:26:00,1.1173,1.1174,1.1173,1.1173,19600000.0
2007-05-07 10:27:00,1.11683,1.11703,1.11656,1.11656,19600000.0
2007-05-07 10:28:00,1.11691,1.11719,1.11676,1.11719,8000000.0
2007-05-07 10:29:00,1.1172,1.1172,1.1172,1.1172,18200000.0
2007-05-07 10:30:00,1.11684,1.11725,1.11629,1.11645,18200000.0
2007-05-07 10:31:00,1.11622,1.11659,1.11622,1.11659,7400000.0
2007-05-07 10:32:00,1.11677,1.11713,1.11657,1.11671,20400000.0
2007-05-07 10:33:00,1.11696,1.11696,1.11648,1.11666,11400000.0
2007-05-07 10:34:00,1.11655,1.11688,1.11628,1.11665,12600000.0
2007-05-07 10:35:00,1.1173,1.1173,1.1172,1.1172,28800000.0
2007-05-07 10:36:00,1.11652,1.11666,1.11625,1.11645,28800000.0
2007-05-07 10:38:00,1.11641,1.11686,1.11632,1.11655,29600000.0
2007-05-07 10:39:00,1.11629,1.11674,1.11629,1.11667,18200000.0
2007-05-07 10:40:00,1.1173,1.1173,1.1173,1.1173,9200000.0
2007-05-07 10:41:00,1.11647,1.11712,1.11647,1.11712,9200000.0
2007-05-07 10:43:00,1.11701,1.11726,1.11682,1.11703,6200000.0
2007-05-07 10:44:00,1.11663,1.11715,1.11646,1.11646,7200000.0
2007-05-07 10:45:00,1.1171,1.1173,1.1171,1.1172,8200000.0
2007-05-07 10:46:00,1.11649,1.11649,1.11647,1.11647,8200000.0
2007-05-07 10:47:00,1.11654,1.11691,1.11631,1.11657,17200000.0
2007-05-07 10:48:00,1.11669,1.11682,1.11669,1.11678,8600000.0
2007-05-07 10:49:00,1.11681,1.11716,1.11652,1.11665,34400000.0
2007-05-07 10:53:00,1.11647,1.11686,1.11637,1.11667,25400000.0
2007-05-07 10:54:00,1.1167,1.11725,1.1167,1.11713,15200000.0
2007-05-07 10:55:00,1.1169,1.11729,1.11685,1.11691,13400000.0
2007-05-07 10:56:00,1.11717,1.11717,1.11647,1.11672,22000000.0
2007-05-07 10:57:00,1.11675,1.11683,1.11675,1.11679,4200000.0
2007-05-07 10:58:00,1.11678,1.11688,1.11655,1.1167,17000000.0
2007-05-07 10:59:00,1.11646,1.11699,1.11646,1.11673,14800000.0
2007-05-07 11:00:00,1.11678,1.11704,1.11665,1.11665,17000000.0
2007-05-07 11:01:00,1.1167,1.1168,1.1167,1.1168,9800000.0
2007-05-07 11:04:00,1.11627,1.1166,1.11627,1.1166,9800000.0
2007-05-07 11:05:00,1.117,1.1171,1.117,1.1171,9800000.0
2007-05-07 11:06:00,1.11623,1.11636,1.11623,1.1163,9800000.0
2007-05-07 11:11:00,1.11645,1.11671,1.11617,1.11659,11400000.0
2007-05-07 11:12:00,1.1169,1.117,1.1169,1.117,10000000.0
2007-05-07 11:13:00,1.11665,1.11695,1.11642,1.11642,10000000.0
2007-05-07 11:16:00,1.1167,1.11705,1.1167,1.11673,17000000.0
2007-05-07 11:17:00,1.11665,1.11692,1.11652,1.11668,23600000.0
2007-05-07 11:18:00,1.11678,1.11692,1.11663,1.11685,20600000.0
2007-05-07 11:20:00,1.11692,1.11693,1.11669,1.11693,16000000.0
2007-05-07 11:22:00,1.11672,1.11698,1.11652,1.11698,20200000.0
2007-05-07 11:23:00,1.11708,1.11708,1.11667,1.11667,2600000.0
2007-05-07 11:24:00,1.11713,1.11713,1.11675,1.11675,3200000.0
2007-05-07 11:25:00,1.1171,1.1171,1.1171,1.1171,24200000.0
2007-05-07 11:26:00,1.11687,1.11707,1.11671,1.11702,24200000.0
2007-05-07 11:27:00,1.11711,1.11722,1.11698,1.11698,7800000.0
2007-05-07 11:28:00,1.1169,1.11696,1.11646,1.11646,11400000.0
2007-05-07 11:29:00,1.11694,1.11695,1.11643,1.11665,21200000.0
2007-05-07 11:30:00,1.11674,1.11674,1.11662,1.11662,2600000.0
2007-05-07 11:33:00,1.11715,1.11715,1.11666,1.11704,12400000.0
2007-05-07 11:35:00,1.11663,1.11685,1.11649,1.11685,9000000.0
2007-05-07 11:36:00,1.11667,1.117,1.11667,1.11668,7800000.0
2007-05-07 11:39:00,1.11668,1.11697,1.11639,1.11697,10600000.0
2007-05-07 11:40:00,1.117,1.117,1.117,1.117,18200000.0
2007-05-07 11:41:00,1.117,1.11712,1.11676,1.11685,18200000.0
2007-05-07 11:42:00,1.11655,1.11698,1.11655,1.11698,9200000.0
2007-05-07 11:44:00,1.11683,1.11704,1.11663,1.11663,17400000.0
2007-05-07 11:45:00,1.1172,1.1172,1.1171,1.1171,16000000.0
2007-05-07 11:46:00,1.11674,1.11705,1.11674,1.11681,16000000.0
2007-05-07 11:48:00,1.11689,1.11703,1.11678,1.11678,14400000.0
2007-05-07 11:49:00,1.11693,1.11693,1.11653,1.11653,3200000.0
2007-05-07 11:50:00,1.11617,1.11637,1.1161,1.11622,11800000.0
2007-05-07 11:51:00,1.11659,1.11696,1.11659,1.11681,3000000.0
2007-05-07 11:52:00,1.11661,1.11678,1.11642,1.11668,19400000.0
2007-05-07 11:53:00,1.1169,1.1169,1.1169,1.1169,19400000.0
2007-05-07 11:54:00,1.11682,1.11687,1.1163,1.1166,19400000.0
2007-05-07 11:55:00,1.11638,1.11691,1.1163,1.11635,22800000.0
2007-05-07 11:56:00,1.11635,1.11687,1.11628,1.11687,22800000.0
2007-05-07 11:57:00,1.11648,1.11648,1.11617,1.11629,12000000.0
2007-05-07 11:58:00,1.11594,1.11635,1.11591,1.11591,20200000.0
2007-05-07 11:59:00,1.11588,1.116,1.11586,1.11586,9400000.0
2007-05-07 12:00:00,1.11636,1.11641,1.11609,1.11609,21800000.0
2007-05-07 12:01:00,1.1164,1.1164,1.1164,1.1164,18400000.0
2007-05-07 12:02:00,1.11601,1.11601,1.11553,1.11581,18400000.0
2007-05-07 12:03:00,1.11563,1.11572,1.11525,1.11525,16200000.0
2007-05-07 12:04:00,1.11559,1.11609,1.11519,1.11554,14800000.0
2007-05-07 12:05:00,1.11552,1.11576,1.11519,1.11561,14600000.0
2007-05-07 12:06:00,1.11577,1.11594,1.11568,1.11594,9800000.0
2007-05-07 12:07:00,1.11646,1.11646,1.11597,1.11606,14400000.0
2007-05-07 12:08:00,1.1166,1.1167,1.1165,1.1166,31200000.0
2007-05-07 12:09:00,1.1159,1.11622,1.1159,1.11596,31200000.0
2007-05-07 12:10:00,1.11609,1.11642,1.11596,1.11637,22400000.0
2007-05-07 12:11:00,1.11653,1.11684,1.11641,1.11646,14800000.0
2007-05-07 12:12:00,1.11661,1.11665,1.11657,1.11657,8600000.0
2007-05-07 12:13:00,1.11701,1.11701,1.11683,1.11683,25200000.0
2007-05-07 12:14:00,1.11685,1.11685,1.11657,1.11657,2600000.0
2007-05-07 12:15:00,1.1172,1.1172,1.1171,1.1172,21400000.0
2007-05-07 12:16:00,1.11657,1.11712,1.11657,1.11673,21400000.0
2007-05-07 12:17:00,1.11687,1.11687,1.11635,1.11684,6800000.0
2007-05-07 12:18:00,1.11683,1.117,1.11645,1.1166,5400000.0
2007-05-07 12:19:00,1.11651,1.11697,1.11639,1.11667,12400000.0
2007-05-07 12:20:00,1.11689,1.11689,1.11645,1.11673,18600000.0
2007-05-07 12:21:00,1.11633,1.11689,1.11633,1.11642,14200000.0
2007-05-07 12:22:00,1.11673,1.11673,1.1165,1.1165,4200000.0
2007-05-07 12:23:00,1.11639,1.11639,1.11626,1.11626,3200000.0
2007-05-07 12:24:00,1.11659,1.11659,1.11619,1.11649,6800000.0
2007-05-07 12:25:00,1.11643,1.11692,1.11621,1.11621,10000000.0
2007-05-07 12:26:00,1.11613,1.11674,1.11592,1.11635,16200000.0
2007-05-07 12:27:00,1.1163,1.11645,1.1163,1.11645,2600000.0
2007-05-07 12:28:00,1.11642,1.11642,1.11603,1.11603,7600000.0
2007-05-07 12:29:00,1.11628,1.11638,1.11598,1.11598,10200000.0
2007-05-07 12:30:00,1.11602,1.11663,1.11602,1.11618,10000000.0
2007-05-07 12:31:00,1.11651,1.11651,1.11603,1.11643,12800000.0
2007-05-07 12:32:00,1.11612,1.11651,1.1159,1.11616,14800000.0
2007-05-07 12:33:00,1.11629,1.11629,1.11614,1.1162,4200000.0
2007-05-07 12:34:00,1.11608,1.11634,1.11599,1.11627,17600000.0
2007-05-07 12:35:00,1.11636,1.11642,1.11618,1.11635,19800000.0
2007-05-07 12:36:00,1.11655,1.11655,1.11626,1.11626,14400000.0
2007-05-07 12:37:00,1.11637,1.11643,1.11617,1.1163,19000000.0
2007-05-07 12:38:00,1.11663,1.11663,1.116,1.11637,7000000.0
2007-05-07 12:39:00,1.11636,1.1166,1.11636,1.11653,13000000.0
2007-05-07 12:40:00,1.11658,1.11669,1.11623,1.11627,13400000.0
2007-05-07 12:41:00,1.11633,1.1166,1.1161,1.1166,6200000.0
2007-05-07 12:42:00,1.11624,1.11689,1.11593,1.1161,14000000.0
2007-05-07 12:43:00,1.11588,1.11647,1.11577,1.11627,9800000.0
2007-05-07 12:44:00,1.11626,1.11686,1.11626,1.11686,17600000.0
2007-05-07 12:45:00,1.11643,1.11681,1.11643,1.11681,12800000.0
2007-05-07 12:46:00,1.11627,1.11643,1.11615,1.11638,22200000.0
2007-05-07 12:47:00,1.11624,1.11676,1.11624,1.11658,7800000.0
2007-05-07 12:48:00,1.11663,1.11676,1.11653,1.11676,10600000.0
2007-05-07 12:50:00,1.11659,1.11672,1.11635,1.11635,12200000.0
2007-05-07 12:51:00,1.11647,1.11647,1.11596,1.11596,14200000.0
2007-05-07 12:52:00,1.11609,1.11649,1.11609,1.11649,3600000.0
2007-05-07 12:53:00,1.11637,1.11674,1.11626,1.11626,24600000.0
2007-05-07 12:54:00,1.11628,1.11662,1.11614,1.11662,24000000.0
2007-05-07 12:55:00,1.11647,1.11697,1.11647,1.11678,20600000.0
2007-05-07 12:56:00,1.11705,1.11705,1.11675,1.11675,14200000.0
2007-05-07 12:57:00,1.11668,1.11721,1.11668,1.11697,10800000.0
2007-05-07 12:58:00,1.11681,1.11709,1.11678,1.117,14200000.0
2007-05-07 12:59:00,1.11693,1.11708,1.11673,1.11687,22800000.0
2007-05-07 13:00:00,1.11655,1.11672,1.11655,1.11672,5400000.0
2007-05-07 13:01:00,1.11656,1.11708,1.11652,1.11662,13600000.0
2007-05-07 13:02:00,1.11685,1.11685,1.1162,1.11664,17000000.0
2007-05-07 13:03:00,1.1166,1.11704,1.11655,1.11657,16400000.0
2007-05-07 13:04:00,1.11711,1.11711,1.11644,1.11644,17400000.0
2007-05-07 13:05:00,1.11672,1.11701,1.11668,1.11671,11200000.0
2007-05-07 13:06:00,1.11699,1.11718,1.11665,1.11681,10000000.0
2007-05-07 13:07:00,1.11676,1.11718,1.11662,1.11718,12200000.0
2007-05-07 13:08:00,1.11664,1.11736,1.11664,1.11731,13200000.0
2007-05-07 13:09:00,1.11761,1.11762,1.11741,1.11747,46200000.0
2007-05-07 13:10:00,1.11727,1.11746,1.11714,1.11736,10800000.0
2007-05-07 13:11:00,1.11737,1.11749,1.11693,1.11749,19200000.0
2007-05-07 13:12:00,1.11711,1.11735,1.11682,1.11735,13000000.0
2007-05-07 13:13:00,1.11685,1.11718,1.11675,1.11684,18600000.0
2007-05-07 13:14:00,1.11711,1.11711,1.11697,1.11697,3200000.0
2007-05-07 13:15:00,1.11729,1.11739,1.1171,1.11725,19600000.0
2007-05-07 13:16:00,1.11724,1.11724,1.11701,1.11723,13600000.0
2007-05-07 13:17:00,1.11691,1.11691,1.11681,1.11689,3600000.0
2007-05-07 13:18:00,1.11674,1.11694,1.1167,1.11673,20400000.0
2007-05-07 13:20:00,1.11644,1.11685,1.11644,1.11685,7400000.0
2007-05-07 13:21:00,1.11672,1.11684,1.11672,1.11676,4200000.0
2007-05-07 13:22:00,1.11697,1.11712,1.11689,1.11689,7200000.0
2007-05-07 13:24:00,1.11687,1.1169,1.11659,1.1169,24400000.0
2007-05-07 13:25:00,1.11685,1.11685,1.11641,1.1165,6000000.0
2007-05-07 13:26:00,1.11671,1.11671,1.11619,1.11634,19400000.0
2007-05-07 13:27:00,1.11633,1.11675,1.11633,1.11644,5800000.0
2007-05-07 13:28:00,1.11644,1.11669,1.11596,1.11646,21000000.0
2007-05-07 13:29:00,1.11642,1.11668,1.11634,1.11666,10800000.0
2007-05-07 13:30:00,1.11666,1.11689,1.11657,1.11686,12800000.0
2007-05-07 13:31:00,1.1168,1.11701,1.1168,1.11697,16800000.0
2007-05-07 13:33:00,1.11689,1.11728,1.11679,1.11694,16800000.0
2007-05-07 13:34:00,1.1166,1.1173,1.1166,1.11714,4200000.0
2007-05-07 13:35:00,1.1174,1.1175,1.1173,1.1173,13000000.0
2007-05-07 13:39:00,1.11734,1.11757,1.11695,1.11707,13000000.0
2007-05-07 13:40:00,1.11695,1.11716,1.11687,1.11698,11800000.0
2007-05-07 13:41:00,1.11695,1.11715,1.11672,1.11715,10600000.0
2007-05-07 13:42:00,1.11683,1.11707,1.11683,1.1169,8400000.0
2007-05-07 13:43:00,1.11697,1.11706,1.1168,1.11706,9400000.0
2007-05-07 13:45:00,1.1173,1.1173,1.1173,1.1173,9400000.0
2007-05-07 13:48:00,1.11702,1.11715,1.11674,1.11674,9400000.0
2007-05-07 13:49:00,1.11714,1.11714,1.11681,1.11681,12200000.0
2007-05-07 13:51:00,1.11679,1.11719,1.11666,1.11699,24200000.0
2007-05-07 13:52:00,1.1168,1.11698,1.11651,1.11663,18800000.0
2007-05-07 13:53:00,1.11651,1.11691,1.11651,1.11691,20800000.0
2007-05-07 13:54:00,1.11677,1.1169,1.11651,1.11673,28200000.0
2007-05-07 13:55:00,1.11676,1.11686,1.11641,1.11667,14800000.0
2007-05-07 13:56:00,1.11619,1.11619,1.11573,1.11582,21800000.0
2007-05-07 13:57:00,1.11579,1.11612,1.11579,1.11612,11800000.0
2007-05-07 13:58:00,1.11602,1.11643,1.11594,1.11643,13000000.0
2007-05-07 14:00:00,1.11625,1.11643,1.11621,1.11643,6400000.0
2007-05-07 14:01:00,1.11634,1.11739,1.11634,1.11739,13800000.0
2007-05-07 14:02:00,1.11766,1.11766,1.11728,1.11736,19600000.0
2007-05-07 14:03:00,1.11745,1.11757,1.11724,1.11724,11200000.0
2007-05-07 14:04:00,1.11744,1.11789,1.11723,1.11739,9400000.0
2007-05-07 14:05:00,1.1176,1.11785,1.11719,1.11735,11200000.0
2007-05-07 14:06:00,1.11756,1.11777,1.11747,1.11747,7400000.0
2007-05-07 14:07:00,1.11747,1.11777,1.11734,1.11734,15400000.0
2007-05-07 14:08:00,1.1176,1.1178,1.1176,1.1177,11200000.0
2007-05-07 14:09:00,1.11715,1.11715,1.11684,1.11684,11200000.0
2007-05-07 14:10:00,1.11666,1.11744,1.11664,1.11666,17000000.0
2007-05-07 14:11:00,1.11654,1.11664,1.11631,1.1166,23000000.0
2007-05-07 14:12:00,1.11709,1.11752,1.11709,1.11726,8200000.0
2007-05-07 14:13:00,1.11742,1.11803,1.11742,1.11768,14000000.0
2007-05-07 14:14:00,1.1183,1.1183,1.1183,1.1183,21200000.0
2007-05-07 14:15:00,1.11782,1.11804,1.11772,1.11772,21200000.0
2007-05-07 14:16:00,1.1181,1.11821,1.1179,1.11809,9000000.0
2007-05-07 14:17:00,1.11786,1.11788,1.11763,1.1177,18800000.0
2007-05-07 14:18:00,1.11811,1.11821,1.11782,1.11821,19000000.0
2007-05-07 14:19:00,1.11769,1.11808,1.11769,1.11781,6200000.0
2007-05-07 14:20:00,1.11775,1.1182,1.11763,1.11791,19600000.0
2007-05-07 14:21:00,1.11797,1.11808,1.11782,1.11798,14800000.0
2007-05-07 14:22:00,1.11771,1.11794,1.11731,1.11731,18200000.0
2007-05-07 14:23:00,1.11787,1.11787,1.11721,1.11721,3200000.0
2007-05-07 14:24:00,1.118,1.118,1.118,1.118,16000000.0
2007-05-07 14:25:00,1.11766,1.11793,1.11746,1.11766,16000000.0
2007-05-07 14:26:00,1.11762,1.11811,1.11748,1.11797,13200000.0
2007-05-07 14:27:00,1.11735,1.11778,1.11735,1.11778,13000000.0
2007-05-07 14:29:00,1.11797,1.11797,1.11771,1.11771,2600000.0
2007-05-07 14:30:00,1.11756,1.1178,1.11753,1.1177,18000000.0
2007-05-07 14:31:00,1.11767,1.11818,1.11755,1.11807,12600000.0
2007-05-07 14:32:00,1.11802,1.11809,1.11772,1.11803,13200000.0
2007-05-07 14:33:00,1.1178,1.11789,1.1178,1.11789,4800000.0
2007-05-07 14:35:00,1.1182,1.1182,1.1181,1.1181,11600000.0
2007-05-07 14:36:00,1.1176,1.11784,1.11754,1.11754,11600000.0
2007-05-07 14:37:00,1.11755,1.11804,1.11754,1.11773,13800000.0
2007-05-07 14:38:00,1.11796,1.11796,1.11713,1.11736,17400000.0
2007-05-07 14:39:00,1.11761,1.11827,1.1175,1.11768,23800000.0
2007-05-07 14:40:00,1.11765,1.11771,1.11744,1.11748,12200000.0
2007-05-07 14:41:00,1.11798,1.11798,1.11765,1.1179,20800000.0
2007-05-07 14:42:00,1.11797,1.11822,1.11791,1.11795,12200000.0
2007-05-07 14:43:00,1.1185,1.1185,1.1184,1.1184,25600000.0
2007-05-07 14:44:00,1.11789,1.11792,1.11774,1.1178,25600000.0
2007-05-07 14:45:00,1.11777,1.11793,1.11754,1.11754,11600000.0
2007-05-07 14:46:00,1.11764,1.11794,1.11764,1.11788,38600000.0
2007-05-07 14:47:00,1.11768,1.11792,1.11735,1.11792,21000000.0
2007-05-07 14:48:00,1.1184,1.1184,1.1183,1.1183,21800000.0
2007-05-07 14:49:00,1.11818,1.11818,1.11772,1.11786,21800000.0
2007-05-07 14:50:00,1.11751,1.11783,1.11751,1.11783,2600000.0
2007-05-07 14:51:00,1.1178,1.1179,1.11776,1.11784,7800000.0
2007-05-07 14:52:00,1.1182,1.1182,1.1182,1.1182,3200000.0
2007-05-07 14:53:00,1.11775,1.11775,1.11754,1.11754,3200000.0
2007-05-07 14:54:00,1.11796,1.11825,1.11743,1.11806,24400000.0
2007-05-07 14:55:00,1.11768,1.11826,1.11761,1.11807,9000000.0
2007-05-07 14:56:00,1.11822,1.11851,1.11796,1.11821,8200000.0
2007-05-07 14:57:00,1.11798,1.11809,1.11798,1.11809,2600000.0
2007-05-07 14:58:00,1.11774,1.11847,1.11774,1.11806,9400000.0
2007-05-07 14:59:00,1.1186,1.1186,1.11819,1.11819,10600000.0
2007-05-07 15:00:00,1.11824,1.11824,1.11806,1.11815,6400000.0
2007-05-07 15:01:00,1.11796,1.11797,1.1176,1.11779,6800000.0
2007-05-07 15:02:00,1.11797,1.11797,1.11764,1.11766,31800000.0
2007-05-07 15:03:00,1.11789,1.11789,1.11746,1.11746,8400000.0
2007-05-07 15:04:00,1.1178,1.1178,1.11758,1.11758,16000000.0
2007-05-07 15:05:00,1.11774,1.11815,1.11774,1.11779,11200000.0
2007-05-07 15:06:00,1.11779,1.11781,1.11767,1.11774,11000000.0
2007-05-07 15:07:00,1.118,1.118,1.118,1.118,13600000.0
2007-05-07 15:08:00,1.11768,1.11808,1.11744,1.11773,13600000.0
2007-05-07 15:09:00,1.11753,1.1176,1.11727,1.1175,11600000.0
2007-05-07 15:11:00,1.11759,1.11776,1.11742,1.11776,17000000.0
2007-05-07 15:12:00,1.11753,1.11759,1.11719,1.11759,4000000.0
2007-05-07 15:13:00,1.118,1.118,1.118,1.118,3200000.0
2007-05-07 15:14:00,1.11791,1.11794,1.11791,1.11794,3200000.0
2007-05-07 15:15:00,1.11773,1.11776,1.11773,1.11776,3200000.0
2007-05-07 15:16:00,1.1181,1.1182,1.1181,1.1182,21000000.0
2007-05-07 15:17:00,1.11839,1.11843,1.11799,1.11824,21000000.0
2007-05-07 15:18:00,1.11817,1.11817,1.11777,1.11787,7400000.0
2007-05-07 15:19:00,1.1183,1.1184,1.1182,1.1182,20400000.0
2007-05-07 15:20:00,1.11789,1.11789,1.1175,1.11763,20400000.0
2007-05-07 15:21:00,1.11757,1.11781,1.1174,1.11759,10800000.0
2007-05-07 15:22:00,1.1178,1.1178,1.1177,1.1177,13400000.0
2007-05-07 15:23:00,1.1179,1.1179,1.1178,1.1178,13400000.0
2007-05-07 15:24:00,1.11732,1.11755,1.11728,1.11742,13400000.0
2007-05-07 15:25:00,1.11743,1.11743,1.11693,1.11712,16000000.0
2007-05-07 15:26:00,1.1177,1.1177,1.1175,1.1175,27800000.0
2007-05-07 15:27:00,1.1176,1.1176,1.1176,1.1176,27800000.0
2007-05-07 15:28:00,1.1178,1.1178,1.1178,1.1178,27800000.0
2007-05-07 15:29:00,1.11722,1.11782,1.11706,1.11782,27800000.0
2007-05-07 15:30:00,1.11799,1.11799,1.11714,1.11714,18200000.0
2007-05-07 15:31:00,1.11745,1.11757,1.11724,1.11724,8400000.0
2007-05-07 15:32:00,1.11745,1.11757,1.11732,1.11747,12400000.0
2007-05-07 15:33:00,1.11773,1.11786,1.11726,1.11726,8400000.0
2007-05-07 15:34:00,1.1168,1.11733,1.1168,1.11729,41200000.0
2007-05-07 15:35:00,1.11715,1.1175,1.11707,1.11707,15400000.0
2007-05-07 15:36:00,1.1172,1.1174,1.1172,1.1174,11200000.0
2007-05-07 15:37:00,1.11702,1.11708,1.11677,1.11708,11200000.0
2007-05-07 15:38:00,1.11674,1.11674,1.1165,1.1165,12400000.0
2007-05-07 15:39:00,1.11669,1.11692,1.11639,1.11665,19000000.0
2007-05-07 15:40:00,1.11687,1.11723,1.11687,1.11701,20800000.0
2007-05-07 15:41:00,1.1165,1.11676,1.1165,1.11676,14800000.0
2007-05-07 15:42:00,1.11656,1.11694,1.11638,1.11661,21400000.0
2007-05-07 15:43:00,1.11659,1.11661,1.11604,1.11661,3600000.0
2007-05-07 15:44:00,1.11608,1.1163,1.11608,1.11609,16600000.0
2007-05-07 15:45:00,1.11584,1.11629,1.11584,1.11609,11800000.0
2007-05-07 15:46:00,1.11613,1.11616,1.11597,1.116,13400000.0
2007-05-07 15:47:00,1.11597,1.11625,1.1159,1.1159,28600000.0
2007-05-07 15:48:00,1.11597,1.11615,1.11573,1.11573,17800000.0
2007-05-07 15:49:00,1.11592,1.11649,1.11585,1.11585,17800000.0
2007-05-07 15:50:00,1.11592,1.1164,1.11592,1.11631,29000000.0
2007-05-07 15:51:00,1.11697,1.11697,1.11635,1.11666,6800000.0
2007-05-07 15:52:00,1.11678,1.11714,1.11658,1.11706,11400000.0
2007-05-07 15:54:00,1.11663,1.11663,1.11605,1.11648,14000000.0
2007-05-07 15:57:00,1.11645,1.11687,1.11601,1.11601,13800000.0
2007-05-07 15:58:00,1.11638,1.11638,1.11615,1.11636,8600000.0
2007-05-07 15:59:00,1.11584,1.11633,1.11584,1.11628,15600000.0
2007-05-07 16:00:00,1.11616,1.11634,1.11609,1.11634,13600000.0
2007-05-07 16:01:00,1.11608,1.11638,1.11603,1.11638,6800000.0
2007-05-07 16:02:00,1.11595,1.11608,1.11595,1.11599,6200000.0
2007-05-07 16:03:00,1.11601,1.11646,1.11589,1.11635,23200000.0
2007-05-07 16:04:00,1.11634,1.11662,1.11629,1.11649,11800000.0
2007-05-07 16:05:00,1.11664,1.11703,1.11662,1.11681,28200000.0
2007-05-07 16:06:00,1.117,1.117,1.11614,1.11617,17000000.0
2007-05-07 16:07:00,1.11643,1.11656,1.11635,1.11642,13200000.0
2007-05-07 16:08:00,1.11659,1.11679,1.1164,1.1164,11200000.0
2007-05-07 16:09:00,1.11635,1.11671,1.1161,1.1161,14600000.0
2007-05-07 16:10:00,1.11658,1.117,1.1164,1.11655,20000000.0
2007-05-07 16:11:00,1.11645,1.11683,1.11645,1.11654,6800000.0
2007-05-07 16:12:00,1.11662,1.11675,1.11656,1.11656,7400000.0
2007-05-07 16:13:00,1.11703,1.11719,1.11651,1.11651,10600000.0
2007-05-07 16:14:00,1.11687,1.11687,1.11628,1.1166,21200000.0
2007-05-07 16:15:00,1.11663,1.1171,1.11663,1.1171,3200000.0
2007-05-07 16:16:00,1.11731,1.11731,1.11658,1.1166,15600000.0
2007-05-07 16:17:00,1.11692,1.11693,1.11675,1.11693,5200000.0
2007-05-07 16:18:00,1.11723,1.11746,1.11692,1.11746,5800000.0
2007-05-07 16:19:00,1.11726,1.11727,1.11661,1.11693,10000000.0
2007-05-07 16:20:00,1.11713,1.11734,1.11668,1.11668,25200000.0
2007-05-07 16:21:00,1.11713,1.11745,1.11673,1.11698,17200000.0
2007-05-07 16:22:00,1.11734,1.1176,1.11717,1.1176,13000000.0
2007-05-07 16:23:00,1.11695,1.11741,1.11695,1.11724,14400000.0
2007-05-07 16:24:00,1.11737,1.11754,1.11706,1.11752,19800000.0
2007-05-07 16:25:00,1.1179,1.1179,1.1178,1.1178,15400000.0
2007-05-07 16:27:00,1.11714,1.11778,1.11714,1.11778,15400000.0
2007-05-07 16:28:00,1.118,1.118,1.1178,1.118,13200000.0
2007-05-07 16:29:00,1.11741,1.11755,1.11716,1.11727,13200000.0
2007-05-07 16:30:00,1.11731,1.1181,1.11731,1.11748,20800000.0
2007-05-07 16:31:00,1.11731,1.11782,1.11695,1.11736,25200000.0
2007-05-07 16:32:00,1.1178,1.1178,1.1178,1.1178,14400000.0
2007-05-07 16:34:00,1.1179,1.1181,1.1178,1.118,14400000.0
2007-05-07 16:35:00,1.11754,1.11777,1.11746,1.11753,14400000.0
2007-05-07 16:36:00,1.11754,1.11803,1.11728,1.11746,15200000.0
2007-05-07 16:37:00,1.11746,1.11783,1.11746,1.11747,26000000.0
2007-05-07 16:38:00,1.1179,1.1181,1.1179,1.1181,17800000.0
2007-05-07 16:39:00,1.11766,1.11776,1.11752,1.1176,17800000.0
2007-05-07 16:40:00,1.11768,1.11807,1.11746,1.11807,18000000.0
2007-05-07 16:41:00,1.11804,1.11835,1.11782,1.11782,13600000.0
2007-05-07 16:42:00,1.1183,1.1184,1.1183,1.1183,10800000.0
2007-05-07 16:44:00,1.11793,1.1181,1.11776,1.11778,10800000.0
2007-05-07 16:45:00,1.11781,1.11781,1.11764,1.11764,3200000.0
2007-05-07 16:46:00,1.11714,1.11761,1.11714,1.11739,11000000.0
2007-05-07 16:47:00,1.11765,1.11798,1.1173,1.11784,12400000.0
2007-05-07 16:48:00,1.11819,1.11819,1.11757,1.11757,16200000.0
2007-05-07 16:49:00,1.11775,1.1178,1.11755,1.11773,11800000.0
2007-05-07 16:50:00,1.11759,1.11765,1.11759,1.11765,9600000.0
2007-05-07 16:51:00,1.1177,1.11804,1.11725,1.11755,13200000.0
2007-05-07 16:52:00,1.11728,1.11728,1.11685,1.11692,12200000.0
2007-05-07 16:53:00,1.11684,1.11684,1.11677,1.11678,11200000.0
2007-05-07 16:54:00,1.11708,1.11708,1.11697,1.11697,2600000.0
2007-05-07 16:55:00,1.11712,1.11775,1.11692,1.11737,22400000.0
2007-05-07 16:56:00,1.1172,1.11738,1.11704,1.11715,18000000.0
2007-05-07 16:57:00,1.11744,1.11763,1.11686,1.1172,13000000.0
2007-05-07 16:58:00,1.11707,1.11768,1.11707,1.11737,4800000.0
2007-05-07 16:59:00,1.1175,1.1175,1.11715,1.11715,18000000.0
2007-05-07 17:00:00,1.11704,1.11732,1.11687,1.11719,11000000.0
2007-05-07 17:01:00,1.11725,1.11759,1.11718,1.11731,20600000.0
2007-05-07 17:02:00,1.11707,1.11721,1.11707,1.11721,7000000.0
2007-05-07 17:03:00,1.11736,1.11768,1.11736,1.11742,29600000.0
2007-05-07 17:04:00,1.11765,1.11765,1.11743,1.11743,2600000.0
2007-05-07 17:06:00,1.11722,1.11738,1.11722,1.11738,4200000.0
2007-05-07 17:07:00,1.11707,1.11707,1.11664,1.11684,11000000.0
2007-05-07 17:08:00,1.11719,1.11753,1.11719,1.11753,8400000.0
2007-05-07 17:09:00,1.1177,1.1178,1.1177,1.1178,15000000.0
2007-05-07 17:10:00,1.11744,1.11748,1.11716,1.11748,15000000.0
2007-05-07 17:11:00,1.11787,1.11787,1.11756,1.11768,16600000.0
2007-05-07 17:12:00,1.11772,1.11795,1.11763,1.11776,28000000.0
2007-05-07 17:13:00,1.11779,1.11799,1.11777,1.11799,12800000.0
2007-05-07 17:14:00,1.11769,1.11824,1.11758,1.11813,10400000.0
2007-05-07 17:15:00,1.11825,1.11829,1.1178,1.1178,8200000.0
2007-05-07 17:16:00,1.11784,1.11832,1.11784,1.11794,13600000.0
2007-05-07 17:17:00,1.11796,1.11835,1.11786,1.11816,10600000.0
2007-05-07 17:18:00,1.11812,1.11819,1.11812,1.11819,2600000.0
2007-05-07 17:19:00,1.11812,1.11812,1.11746,1.11791,18000000.0
2007-05-07 17:21:00,1.11774,1.11839,1.11765,1.11765,16400000.0
2007-05-07 17:22:00,1.11802,1.11802,1.11765,1.11772,12800000.0
2007-05-07 17:23:00,1.11757,1.11786,1.11751,1.11778,11600000.0
2007-05-07 17:24:00,1.11754,1.11766,1.117,1.11723,12400000.0
2007-05-07 17:25:00,1.1177,1.1177,1.1174,1.1175,7800000.0
2007-05-07 17:27:00,1.11712,1.11743,1.11712,1.11715,7800000.0
2007-05-07 17:28:00,1.11679,1.11751,1.11679,1.11718,19600000.0
2007-05-07 17:29:00,1.11706,1.11729,1.11663,1.11721,13600000.0
2007-05-07 17:30:00,1.11749,1.11749,1.11707,1.11734,12600000.0
2007-05-07 17:31:00,1.11739,1.11777,1.11735,1.11751,13800000.0
2007-05-07 17:32:00,1.11763,1.11771,1.1174,1.11756,19800000.0
2007-05-07 17:33:00,1.11766,1.11773,1.11758,1.11773,19600000.0
2007-05-07 17:34:00,1.11774,1.11776,1.11748,1.11752,15200000.0
2007-05-07 17:35:00,1.11743,1.1176,1.11726,1.11747,13600000.0
2007-05-07 17:36:00,1.11692,1.11749,1.11672,1.11749,13200000.0
2007-05-07 17:37:00,1.11733,1.1174,1.1173,1.1174,4200000.0
2007-05-07 17:38:00,1.11744,1.11764,1.11716,1.11737,19400000.0
2007-05-07 17:39:00,1.11801,1.11801,1.11758,1.11785,10400000.0
2007-05-07 17:44:00,1.11777,1.11787,1.1174,1.11781,12200000.0
2007-05-07 17:45:00,1.118,1.118,1.1179,1.1179,9000000.0
2007-05-07 17:46:00,1.1176,1.11793,1.11738,1.1175,9000000.0
2007-05-07 17:48:00,1.11745,1.11798,1.11709,1.11748,29000000.0
2007-05-07 17:49:00,1.11747,1.11775,1.11735,1.11749,18200000.0
2007-05-07 17:50:00,1.1181,1.1181,1.118,1.118,9800000.0
2007-05-07 17:56:00,1.11768,1.11793,1.11748,1.11793,9800000.0
2007-05-07 17:57:00,1.1182,1.1183,1.1182,1.1183,13200000.0
2007-05-07 17:58:00,1.11776,1.11815,1.11776,1.11795,13200000.0
2007-05-07 18:00:00,1.1182,1.1183,1.1182,1.1182,2600000.0
2007-05-07 18:01:00,1.11779,1.11808,1.11779,1.11808,2600000.0
2007-05-07 18:02:00,1.11789,1.11789,1.11754,1.1178,10200000.0
2007-05-07 18:03:00,1.11782,1.11809,1.11782,1.11809,3200000.0
2007-05-07 18:04:00,1.11847,1.11847,1.11805,1.11821,5800000.0
2007-05-07 18:05:00,1.11827,1.11832,1.11798,1.11832,13800000.0
2007-05-07 18:06:00,1.1185,1.1185,1.1185,1.1185,13800000.0
2007-05-07 18:07:00,1.1181,1.11821,1.11792,1.11802,13800000.0
2007-05-07 18:08:00,1.1185,1.1185,1.1184,1.1184,9200000.0
2007-05-07 18:09:00,1.1181,1.11837,1.11808,1.11813,9200000.0
2007-05-07 18:10:00,1.11809,1.11849,1.11802,1.11802,13000000.0
2007-05-07 18:11:00,1.11834,1.11834,1.11816,1.11824,5800000.0
2007-05-07 18:13:00,1.11822,1.11879,1.11816,1.11834,17400000.0
2007-05-07 18:14:00,1.11848,1.11849,1.11799,1.11799,10000000.0
2007-05-07 18:15:00,1.1185,1.1186,1.1185,1.1186,31400000.0
2007-05-07 18:16:00,1.1185,1.1185,1.1185,1.1185,31400000.0
2007-05-07 18:18:00,1.11786,1.11786,1.11736,1.11736,31400000.0
2007-05-07 18:19:00,1.11745,1.11745,1.11717,1.11733,11000000.0
2007-05-07 18:20:00,1.11725,1.11725,1.11702,1.11705,12800000.0
2007-05-07 18:21:00,1.11688,1.11705,1.11688,1.11705,4000000.0
2007-05-07 18:22:00,1.11758,1.11758,1.11704,1.11716,9000000.0
2007-05-07 18:23:00,1.11694,1.11745,1.11694,1.11725,11200000.0
2007-05-07 18:25:00,1.1178,1.1178,1.1178,1.1178,3200000.0
2007-05-07 18:26:00,1.11727,1.11734,1.11727,1.11734,3200000.0
2007-05-07 18:27:00,1.1172,1.11724,1.11697,1.11724,13200000.0
2007-05-07 18:28:00,1.11706,1.11706,1.11667,1.11684,16000000.0
2007-05-07 18:30:00,1.11706,1.11706,1.11682,1.11688,8400000.0
2007-05-07 18:31:00,1.1176,1.1176,1.1176,1.1176,7200000.0
2007-05-07 18:32:00,1.11685,1.11685,1.11676,1.11683,7200000.0
2007-05-07 18:33:00,1.1175,1.1176,1.1175,1.1175,12800000.0
2007-05-07 18:35:00,1.11726,1.11726,1.11689,1.11689,12800000.0
2007-05-07 18:36:00,1.11725,1.1174,1.11725,1.1174,2600000.0
2007-05-07 18:37:00,1.11769,1.1177,1.11752,1.1177,6400000.0
2007-05-07 18:38:00,1.1174,1.1176,1.11734,1.11734,10000000.0
2007-05-07 18:39:00,1.1178,1.1178,1.1178,1.1178,7400000.0
2007-05-07 18:40:00,1.11739,1.11739,1.11727,1.11727,7400000.0
2007-05-07 18:43:00,1.11708,1.1177,1.11696,1.11705,12000000.0
2007-05-07 18:45:00,1.11739,1.11742,1.11717,1.1172,13600000.0
2007-05-07 18:46:00,1.1173,1.11747,1.1173,1.11737,11200000.0
2007-05-07 18:47:00,1.11749,1.11749,1.1171,1.1171,5000000.0
2007-05-07 18:49:00,1.11755,1.11789,1.11753,1.11768,9800000.0
2007-05-07 18:53:00,1.11768,1.11819,1.1176,1.11807,24000000.0
2007-05-07 18:56:00,1.1182,1.1184,1.1182,1.1183,17800000.0
2007-05-07 18:57:00,1.11797,1.11801,1.1175,1.1175,17800000.0
2007-05-07 18:58:00,1.11741,1.11814,1.11733,1.11758,19800000.0
2007-05-07 18:59:00,1.11749,1.11757,1.1173,1.11744,12200000.0
2007-05-07 19:00:00,1.11734,1.11734,1.11726,1.11734,5800000.0
2007-05-07 19:01:00,1.1172,1.1175,1.1171,1.1171,9600000.0
2007-05-07 19:02:00,1.11748,1.11768,1.11746,1.11768,19400000.0
2007-05-07 19:03:00,1.11735,1.11781,1.11735,1.11739,19800000.0
2007-05-07 19:04:00,1.1179,1.1179,1.1178,1.1179,9000000.0
2007-05-07 19:05:00,1.11827,1.11827,1.11765,1.11781,9000000.0
2007-05-07 19:06:00,1.11761,1.1182,1.11761,1.11787,18200000.0
2007-05-07 19:07:00,1.1186,1.1187,1.1185,1.1185,18000000.0
2007-05-07 19:09:00,1.11794,1.11821,1.11789,1.11797,18000000.0
2007-05-07 19:10:00,1.1185,1.1185,1.1182,1.1183,21000000.0
2007-05-07 19:11:00,1.1178,1.11824,1.11778,1.11803,21000000.0
2007-05-07 19:12:00,1.1184,1.1184,1.1184,1.1184,11600000.0
2007-05-07 19:13:00,1.1182,1.11824,1.11799,1.11824,11600000.0
2007-05-07 19:14:00,1.11826,1.11874,1.11826,1.11838,10000000.0
2007-05-07 19:15:00,1.11822,1.11831,1.11797,1.11823,19400000.0
2007-05-07 19:16:00,1.11818,1.11818,1.11779,1.1178,15200000.0
2007-05-07 19:17:00,1.11827,1.11827,1.1179,1.11809,14800000.0
2007-05-07 19:19:00,1.1181,1.1181,1.11763,1.11777,11200000.0
2007-05-07 19:20:00,1.11774,1.11816,1.11774,1.1178,18800000.0
2007-05-07 19:21:00,1.1183,1.1183,1.1183,1.1183,4200000.0
2007-05-07 19:22:00,1.11788,1.11793,1.11784,1.11793,4200000.0
2007-05-07 19:23:00,1.11811,1.11827,1.11799,1.1182,11200000.0
2007-05-07 19:27:00,1.11812,1.11815,1.1177,1.11815,10400000.0
2007-05-07 19:28:00,1.11802,1.11822,1.11793,1.11805,12400000.0
2007-05-07 19:29:00,1.11776,1.11812,1.11775,1.11793,13400000.0
2007-05-07 19:30:00,1.1179,1.1179,1.1177,1.1178,22200000.0
2007-05-07 19:31:00,1.11719,1.11753,1.11719,1.11739,22200000.0
2007-05-07 19:32:00,1.11721,1.11746,1.11721,1.11721,4200000.0
2007-05-07 19:33:00,1.1176,1.1176,1.11758,1.11758,3200000.0
2007-05-07 19:34:00,1.11761,1.11765,1.11761,1.11765,2600000.0
2007-05-07 19:36:00,1.11759,1.11769,1.11759,1.11769,3200000.0
2007-05-07 19:38:00,1.11777,1.11804,1.11741,1.11804,11000000.0
2007-05-07 19:39:00,1.11743,1.1175,1.11743,1.1175,3200000.0
2007-05-07 19:40:00,1.11729,1.11754,1.11718,1.11718,23400000.0
2007-05-07 19:43:00,1.11733,1.11765,1.11733,1.11743,5800000.0
2007-05-07 19:45:00,1.1179,1.1179,1.1178,1.1178,8000000.0
2007-05-07 19:46:00,1.11813,1.11813,1.11749,1.11764,8000000.0
2007-05-07 19:48:00,1.1179,1.1179,1.1179,1.1179,16800000.0
2007-05-07 19:49:00,1.11782,1.11822,1.11758,1.1177,16800000.0
2007-05-07 19:51:00,1.11742,1.11781,1.11735,1.11744,12600000.0
2007-05-07 19:52:00,1.11742,1.11808,1.11742,1.11791,21600000.0
2007-05-07 19:54:00,1.11775,1.11782,1.11726,1.11769,8400000.0
2007-05-07 19:55:00,1.11765,1.11768,1.11754,1.11756,5800000.0
2007-05-07 19:56:00,1.11755,1.11787,1.11739,1.11754,9800000.0
2007-05-07 19:57:00,1.11794,1.11794,1.11766,1.1177,8000000.0
2007-05-07 19:58:00,1.1178,1.1178,1.1178,1.1178,8600000.0
2007-05-07 19:59:00,1.11769,1.11788,1.11744,1.11764,8600000.0
2007-05-07 20:00:00,1.1178,1.1178,1.1178,1.1178,13200000.0
2007-05-07 20:01:00,1.11783,1.11783,1.11733,1.11766,13200000.0
2007-05-07 20:02:00,1.118,1.118,1.118,1.118,17200000.0
2007-05-07 20:06:00,1.11774,1.11776,1.11751,1.11776,17200000.0
2007-05-07 20:08:00,1.11741,1.11758,1.11732,1.11736,8800000.0
2007-05-07 20:10:00,1.11768,1.11794,1.11744,1.11794,12200000.0
2007-05-07 20:11:00,1.1179,1.1179,1.1179,1.1179,5200000.0
2007-05-07 20:19:00,1.11741,1.11767,1.11741,1.11745,5200000.0
2007-05-07 20:21:00,1.11774,1.11774,1.1173,1.11744,16800000.0
2007-05-07 20:22:00,1.1175,1.11773,1.11729,1.11729,3600000.0
2007-05-07 20:23:00,1.11733,1.11743,1.11704,1.11704,22200000.0
2007-05-07 20:24:00,1.11718,1.11755,1.11718,1.11746,14000000.0
2007-05-07 20:27:00,1.11744,1.11744,1.11706,1.11714,28600000.0
2007-05-07 20:28:00,1.11682,1.11748,1.11637,1.11748,17600000.0
2007-05-07 20:29:00,1.1173,1.11768,1.1173,1.11738,15800000.0
2007-05-07 20:30:00,1.1178,1.1178,1.1177,1.1177,11400000.0
2007-05-07 20:31:00,1.11741,1.11779,1.11719,1.11731,11400000.0
2007-05-07 20:32:00,1.1173,1.11771,1.1173,1.1174,13600000.0
2007-05-07 20:33:00,1.11739,1.11746,1.11721,1.11721,16800000.0
2007-05-07 20:35:00,1.1171,1.11756,1.11691,1.11756,7400000.0
2007-05-07 20:36:00,1.11714,1.11771,1.11714,1.1177,8200000.0
2007-05-07 20:37:00,1.11755,1.11769,1.11691,1.11749,26000000.0
2007-05-07 20:38:00,1.11739,1.11799,1.11737,1.11752,13000000.0
2007-05-07 20:39:00,1.11726,1.11747,1.11726,1.11726,11400000.0
2007-05-07 20:40:00,1.11749,1.11774,1.11727,1.11727,24600000.0
2007-05-07 20:41:00,1.1177,1.1177,1.1177,1.1177,14800000.0
2007-05-07 20:42:00,1.11741,1.11744,1.11736,1.11736,14800000.0
2007-05-07 20:43:00,1.11741,1.1175,1.11735,1.11744,6600000.0
2007-05-07 20:44:00,1.118,1.118,1.1179,1.1179,5600000.0
2007-05-07 20:45:00,1.11748,1.11751,1.11739,1.11739,5600000.0
2007-05-07 20:46:00,1.1178,1.1178,1.1177,1.1178,5800000.0
2007-05-07 20:48:00,1.1172,1.11736,1.11698,1.11698,5800000.0
2007-05-07 20:49:00,1.1178,1.1179,1.1178,1.1179,3600000.0
2007-05-07 20:50:00,1.11732,1.11732,1.11728,1.11728,3600000.0
2007-05-07 20:51:00,1.11718,1.11719,1.11685,1.11685,5800000.0
2007-05-07 20:52:00,1.11733,1.11736,1.11733,1.11736,2600000.0
2007-05-07 20:53:00,1.1172,1.11733,1.11707,1.11733,13400000.0
2007-05-07 20:54:00,1.11719,1.11749,1.11693,1.11735,13400000.0
2007-05-07 20:55:00,1.11737,1.11755,1.11707,1.11707,28000000.0
2007-05-07 20:56:00,1.11695,1.11737,1.11683,1.11737,14400000.0
2007-05-07 20:57:00,1.11747,1.11763,1.11724,1.11735,11800000.0
2007-05-07 20:58:00,1.1175,1.118,1.1175,1.11795,9200000.0
2007-05-07 20:59:00,1.11765,1.11765,1.11716,1.11716,14600000.0
2007-05-07 21:00:00,1.11767,1.11775,1.11728,1.11775,15800000.0
2007-05-07 21:01:00,1.11753,1.11827,1.11741,1.11765,11200000.0
2007-05-07 21:03:00,1.1182,1.1182,1.1182,1.1182,14800000.0
2007-05-07 21:04:00,1.11757,1.11802,1.11718,1.11753,14800000.0
2007-05-07 21:09:00,1.1182,1.1182,1.1182,1.1182,8000000.0
2007-05-07 21:10:00,1.117,1.1178,1.117,1.11733,8000000.0
2007-05-07 21:11:00,1.11711,1.11733,1.11711,1.11733,2000000.0
2007-05-07 21:12:00,1.1173,1.11736,1.1173,1.1173,4800000.0
2007-05-07 21:13:00,1.11774,1.11785,1.11735,1.11764,21800000.0
2007-05-07 21:14:00,1.11758,1.11808,1.11758,1.11783,11000000.0
2007-05-07 21:15:00,1.11803,1.11803,1.11724,1.11724,9000000.0
2007-05-07 21:16:00,1.11809,1.11812,1.11778,1.11812,11400000.0
2007-05-07 21:17:00,1.11802,1.11844,1.11755,1.1183,18600000.0
2007-05-07 21:18:00,1.11805,1.11834,1.11757,1.11806,22000000.0
2007-05-07 21:19:00,1.11786,1.11791,1.11746,1.11756,16200000.0
2007-05-07 21:20:00,1.1184,1.1185,1.1184,1.1184,3400000.0
2007-05-07 21:22:00,1.11768,1.11815,1.11768,1.11815,3400000.0
2007-05-07 21:23:00,1.1182,1.1182,1.1182,1.1182,20800000.0
2007-05-07 21:24:00,1.11749,1.11756,1.1172,1.11733,20800000.0
2007-05-07 21:25:00,1.11723,1.11731,1.11679,1.11714,12800000.0
2007-05-07 21:26:00,1.1178,1.1178,1.1178,1.1178,16800000.0
2007-05-07 21:27:00,1.1177,1.1178,1.1177,1.1178,16800000.0
2007-05-07 21:28:00,1.11701,1.11749,1.11701,1.11727,16800000.0
2007-05-07 21:29:00,1.11712,1.11728,1.11701,1.11714,14600000.0
2007-05-07 21:30:00,1.1177,1.1177,1.1174,1.1174,2600000.0
2007-05-07 21:31:00,1.11655,1.11659,1.11655,1.11659,2600000.0
2007-05-07 21:32:00,1.11639,1.11675,1.11639,1.11675,13000000.0
2007-05-07 21:33:00,1.11681,1.11703,1.11681,1.11703,2600000.0
2007-05-07 21:34:00,1.117,1.11727,1.117,1.11705,13800000.0
2007-05-07 21:35:00,1.11739,1.11739,1.11713,1.1172,3000000.0
2007-05-07 21:36:00,1.11729,1.11729,1.11682,1.11682,4200000.0
2007-05-07 21:37:00,1.1176,1.1177,1.1176,1.1176,6200000.0
2007-05-07 21:38:00,1.11651,1.11699,1.11651,1.11695,6200000.0
2007-05-07 21:39:00,1.11676,1.11727,1.11665,1.11727,9600000.0
2007-05-07 21:40:00,1.11751,1.11751,1.11691,1.11708,15000000.0
2007-05-07 21:41:00,1.11693,1.11695,1.11672,1.11678,13600000.0
2007-05-07 21:42:00,1.11719,1.11719,1.11685,1.11693,7800000.0
2007-05-07 21:44:00,1.11697,1.11717,1.11692,1.11717,7200000.0
2007-05-07 21:45:00,1.11706,1.11737,1.11678,1.11678,10000000.0
2007-05-07 21:48:00,1.117,1.11713,1.117,1.11713,3200000.0
2007-05-07 21:49:00,1.11695,1.11719,1.11671,1.11695,10000000.0
2007-05-07 21:50:00,1.1177,1.1177,1.1177,1.1177,4800000.0
2007-05-07 21:51:00,1.11701,1.11717,1.11701,1.11717,4800000.0
2007-05-07 21:52:00,1.11705,1.11732,1.11702,1.11732,9200000.0
2007-05-07 21:53:00,1.11731,1.11749,1.117,1.11724,24600000.0
2007-05-07 21:54:00,1.1179,1.1179,1.1178,1.1179,13400000.0
2007-05-07 21:55:00,1.11734,1.11742,1.11697,1.11735,13400000.0
2007-05-07 21:56:00,1.11699,1.11699,1.11688,1.11688,3200000.0
2007-05-07 21:58:00,1.11712,1.11728,1.11705,1.11728,8000000.0
2007-05-07 22:00:00,1.11716,1.11726,1.11716,1.11726,3200000.0
2007-05-07 22:01:00,1.11722,1.11765,1.11712,1.11765,40200000.0
2007-05-07 22:02:00,1.11732,1.11732,1.11715,1.11715,5800000.0
2007-05-07 22:03:00,1.11739,1.11753,1.11722,1.11722,6600000.0
2007-05-07 22:04:00,1.11743,1.11751,1.11743,1.11751,2600000.0
2007-05-07 22:05:00,1.1181,1.1181,1.1181,1.1181,25600000.0
2007-05-07 22:11:00,1.11758,1.11791,1.11738,1.1178,25600000.0
2007-05-07 22:13:00,1.11762,1.11791,1.11748,1.11751,11400000.0
2007-05-07 22:14:00,1.11755,1.1178,1.11733,1.1178,21200000.0
2007-05-07 22:15:00,1.11767,1.11767,1.11738,1.11738,5800000.0
2007-05-07 22:16:00,1.11761,1.11818,1.11747,1.11747,43400000.0
2007-05-07 22:19:00,1.11744,1.11768,1.11744,1.11768,4800000.0
2007-05-07 22:23:00,1.1181,1.1181,1.1181,1.1181,17000000.0
2007-05-07 22:24:00,1.11777,1.11784,1.11726,1.11758,17000000.0
2007-05-07 22:25:00,1.11764,1.11781,1.11764,1.11781,8000000.0
2007-05-07 22:26:00,1.1177,1.11805,1.11765,1.11772,10200000.0
2007-05-07 22:27:00,1.11763,1.1181,1.11763,1.11786,13600000.0
2007-05-07 22:28:00,1.1183,1.1183,1.1183,1.1183,11000000.0
2007-05-07 22:29:00,1.11806,1.11811,1.11783,1.11789,11000000.0
2007-05-07 22:30:00,1.11815,1.11819,1.11773,1.11806,23200000.0
2007-05-07 22:31:00,1.11799,1.11814,1.11757,1.1176,11000000.0
2007-05-07 22:32:00,1.1176,1.11773,1.11744,1.1175,12200000.0
2007-05-07 22:33:00,1.11758,1.11815,1.1175,1.1175,9200000.0
2007-05-07 22:34:00,1.1178,1.1178,1.11729,1.11747,8000000.0
2007-05-07 22:35:00,1.11727,1.11765,1.11727,1.11732,17400000.0
2007-05-07 22:36:00,1.11747,1.11819,1.11741,1.1181,9000000.0
2007-05-07 22:37:00,1.11803,1.11803,1.1176,1.11786,17400000.0
2007-05-07 22:38:00,1.11773,1.11801,1.11771,1.11795,15400000.0
2007-05-07 22:39:00,1.11817,1.11817,1.11758,1.11758,28200000.0
2007-05-07 22:40:00,1.11761,1.11765,1.11731,1.11736,15800000.0
2007-05-07 22:41:00,1.11739,1.11756,1.11681,1.11744,22200000.0
2007-05-07 22:42:00,1.1179,1.118,1.1178,1.118,7400000.0
2007-05-07 22:43:00,1.11739,1.11745,1.1173,1.11733,7400000.0
2007-05-07 22:44:00,1.11721,1.11754,1.11704,1.11723,11000000.0
2007-05-07 22:45:00,1.1174,1.11774,1.11727,1.11737,19400000.0
2007-05-07 22:46:00,1.11752,1.11762,1.11739,1.11742,10600000.0
2007-05-07 22:47:00,1.1183,1.1183,1.1183,1.1183,10600000.0
2007-05-07 22:48:00,1.1182,1.1182,1.1182,1.1182,10600000.0
2007-05-07 22:49:00,1.11756,1.11756,1.1172,1.1172,10600000.0
2007-05-07 22:50:00,1.1181,1.1182,1.1181,1.1182,14000000.0
2007-05-07 22:51:00,1.11794,1.11811,1.1176,1.11811,14000000.0
2007-05-07 22:52:00,1.1179,1.11814,1.11783,1.11813,14400000.0
2007-05-07 22:53:00,1.11808,1.11823,1.11808,1.11823,9200000.0
2007-05-07 22:54:00,1.1185,1.1185,1.1184,1.1184,12200000.0
2007-05-07 22:55:00,1.1177,1.11809,1.1176,1.1178,12200000.0
2007-05-07 22:56:00,1.11784,1.11821,1.11744,1.11744,7800000.0
2007-05-07 22:57:00,1.11768,1.11773,1.11735,1.11773,15400000.0
2007-05-07 22:58:00,1.11781,1.11791,1.11781,1.11791,3200000.0
2007-05-07 22:59:00,1.11772,1.11789,1.11764,1.11769,10600000.0
2007-05-07 23:00:00,1.11741,1.1176,1.11708,1.11734,14200000.0
2007-05-07 23:01:00,1.11724,1.11767,1.11723,1.11742,25200000.0
2007-05-07 23:02:00,1.11768,1.11777,1.1174,1.11749,17400000.0
2007-05-07 23:03:00,1.11797,1.11797,1.11745,1.11758,5000000.0
2007-05-07 23:04:00,1.11782,1.11782,1.11749,1.11749,4200000.0
2007-05-07 23:05:00,1.11743,1.11782,1.11743,1.11771,7800000.0
2007-05-07 23:06:00,1.11741,1.11797,1.11741,1.11769,8200000.0
2007-05-07 23:07:00,1.11741,1.1177,1.11741,1.1177,8800000.0
2007-05-07 23:08:00,1.11771,1.11771,1.11762,1.11762,2600000.0
2007-05-07 23:09:00,1.1181,1.1183,1.1181,1.1183,4200000.0
2007-05-07 23:10:00,1.1176,1.11792,1.11749,1.11749,4200000.0
2007-05-07 23:11:00,1.118,1.11807,1.11762,1.11798,13800000.0
2007-05-07 23:12:00,1.11785,1.11798,1.11755,1.11798,12000000.0
2007-05-07 23:13:00,1.11764,1.11788,1.11743,1.11788,10200000.0
2007-05-07 23:14:00,1.11725,1.1179,1.11725,1.11786,5600000.0
2007-05-07 23:15:00,1.11775,1.11847,1.11773,1.11847,23200000.0
2007-05-07 23:16:00,1.1185,1.11855,1.11781,1.11855,32200000.0
2007-05-07 23:17:00,1.11823,1.11834,1.11803,1.11803,10000000.0
2007-05-07 23:18:00,1.11845,1.11845,1.11831,1.11832,6800000.0
2007-05-07 23:19:00,1.1189,1.119,1.1189,1.1189,25200000.0
2007-05-07 23:20:00,1.11845,1.11878,1.11831,1.11842,25200000.0
2007-05-07 23:21:00,1.1189,1.1189,1.1189,1.1189,5200000.0
2007-05-07 23:23:00,1.11834,1.11834,1.11799,1.11799,5200000.0
2007-05-07 23:24:00,1.11815,1.11815,1.11766,1.11766,24600000.0
2007-05-07 23:26:00,1.11794,1.11825,1.11794,1.11825,2000000.0
2007-05-07 23:27:00,1.119,1.119,1.1188,1.1188,9800000.0
2007-05-07 23:28:00,1.11817,1.11864,1.11814,1.11835,9800000.0
2007-05-07 23:30:00,1.11823,1.11823,1.11805,1.11805,2600000.0
2007-05-07 23:31:00,1.11821,1.11821,1.11804,1.11804,3200000.0
2007-05-07 23:32:00,1.11769,1.11769,1.11713,1.11741,22000000.0
2007-05-07 23:33:00,1.11821,1.11848,1.11794,1.11794,8000000.0
2007-05-07 23:34:00,1.11786,1.11817,1.11759,1.11786,12200000.0
2007-05-07 23:35:00,1.11754,1.11754,1.11714,1.11714,7000000.0
2007-05-07 23:36:00,1.11762,1.11822,1.11762,1.11807,10600000.0
2007-05-07 23:37:00,1.1187,1.1187,1.1187,1.1187,21000000.0
2007-05-07 23:39:00,1.1186,1.1187,1.1186,1.1187,21000000.0
2007-05-07 23:40:00,1.1181,1.11847,1.1181,1.11811,21000000.0
2007-05-07 23:41:00,1.11813,1.11819,1.11813,1.11819,5000000.0
2007-05-07 23:43:00,1.11819,1.11842,1.11808,1.11823,18000000.0
2007-05-07 23:44:00,1.1188,1.1188,1.1188,1.1188,10000000.0
2007-05-07 23:45:00,1.1189,1.1189,1.1188,1.1188,10000000.0
2007-05-07 23:46:00,1.11866,1.11882,1.11836,1.1184,10000000.0
2007-05-07 23:51:00,1.11798,1.11805,1.11798,1.11805,2600000.0
2007-05-07 23:52:00,1.11817,1.11876,1.11789,1.11876,15400000.0
2007-05-07 23:53:00,1.11869,1.11869,1.11826,1.11833,8400000.0
2007-05-07 23:54:00,1.11799,1.11813,1.11798,1.11798,15200000.0
2007-05-07 23:55:00,1.11823,1.11823,1.11794,1.11794,13000000.0
2007-05-07 23:56:00,1.11789,1.11838,1.11789,1.11813,12200000.0
2007-05-07 23:57:00,1.11843,1.11857,1.11821,1.11851,12000000.0
2007-05-07 23:58:00,1.11848,1.11849,1.11797,1.1184,12600000.0
2007-05-07 23:59:00,1.1188,1.1188,1.1188,1.1188,19400000.0
2007-05-08 00:01:00,1.1189,1.1189,1.1187,1.1187,19400000.0
2007-05-08 00:02:00,1.1186,1.1186,1.1186,1.1186,19400000.0
2007-05-08 00:03:00,1.1187,1.1187,1.1187,1.1187,19400000.0
2007-05-08 00:04:00,1.11769,1.11799,1.11744,1.11744,19400000.0
2007-05-08 00:05:00,1.1183,1.1183,1.1183,1.1183,12200000.0
2007-05-08 00:06:00,1.11745,1.11806,1.11745,1.11768,12200000.0
2007-05-08 00:07:00,1.11754,1.1179,1.11736,1.11736,21000000.0
2007-05-08 00:08:00,1.11762,1.11764,1.11732,1.1174,30800000.0
2007-05-08 00:09:00,1.1179,1.1179,1.1179,1.1179,6800000.0
2007-05-08 00:10:00,1.11761,1.1177,1.11751,1.1177,6800000.0
2007-05-08 00:11:00,1.1174,1.11756,1.11715,1.11715,13000000.0
2007-05-08 00:13:00,1.11712,1.11745,1.11696,1.11745,19400000.0
2007-05-08 00:14:00,1.11778,1.11796,1.11745,1.11772,10000000.0
2007-05-08 00:15:00,1.11816,1.1184,1.11816,1.11832,12400000.0
2007-05-08 00:16:00,1.1185,1.1185,1.1183,1.1183,10000000.0
2007-05-08 00:17:00,1.11793,1.11811,1.11762,1.11762,10000000.0
2007-05-08 00:18:00,1.1181,1.1182,1.1181,1.1182,8800000.0
2007-05-08 00:19:00,1.11741,1.11753,1.11725,1.11725,8800000.0
2007-05-08 00:20:00,1.11765,1.11817,1.11759,1.11776,13200000.0
2007-05-08 00:21:00,1.11779,1.11787,1.11734,1.11739,10400000.0
2007-05-08 00:22:00,1.1179,1.1179,1.1179,1.1179,26000000.0
2007-05-08 00:23:00,1.11721,1.11778,1.11721,1.11749,26000000.0
2007-05-08 00:24:00,1.1182,1.1182,1.1181,1.1181,13200000.0
2007-05-08 00:25:00,1.118,1.1181,1.118,1.1181,13200000.0
2007-05-08 00:26:00,1.1182,1.1182,1.1182,1.1182,13200000.0
2007-05-08 00:27:00,1.1181,1.1181,1.118,1.1181,13200000.0
2007-05-08 00:30:00,1.11726,1.11757,1.11726,1.11755,13200000.0
2007-05-08 00:31:00,1.11712,1.1173,1.11712,1.1173,9000000.0
2007-05-08 00:32:00,1.11749,1.11754,1.11731,1.11751,20000000.0
2007-05-08 00:33:00,1.11743,1.11766,1.11739,1.11745,12200000.0
2007-05-08 00:34:00,1.1183,1.1183,1.1182,1.1182,17200000.0
2007-05-08 00:35:00,1.11742,1.1177,1.11726,1.11764,17200000.0
2007-05-08 00:36:00,1.11753,1.11802,1.11737,1.11764,14800000.0
2007-05-08 00:37:00,1.11773,1.11809,1.11753,1.11766,16200000.0
2007-05-08 00:38:00,1.11801,1.1182,1.11779,1.11809,10600000.0
2007-05-08 00:39:00,1.1186,1.1187,1.1186,1.1186,9400000.0
2007-05-08 00:40:00,1.118,1.11832,1.11783,1.11805,9400000.0
2007-05-08 00:41:00,1.11797,1.11844,1.11797,1.11825,7600000.0
2007-05-08 00:42:00,1.11804,1.11824,1.11802,1.11803,11200000.0
2007-05-08 00:43:00,1.11808,1.11844,1.11776,1.11822,21200000.0
2007-05-08 00:44:00,1.11807,1.11812,1.11771,1.11771,17000000.0
2007-05-08 00:46:00,1.1186,1.1186,1.1186,1.1186,9800000.0
2007-05-08 00:47:00,1.11837,1.1186,1.11809,1.11826,9800000.0
2007-05-08 00:48:00,1.11806,1.11853,1.11796,1.11803,11600000.0
2007-05-08 00:49:00,1.1187,1.1187,1.1186,1.1186,7600000.0
2007-05-08 00:50:00,1.11805,1.11811,1.11805,1.11811,7600000.0
2007-05-08 00:51:00,1.1185,1.1185,1.1184,1.1184,16400000.0
2007-05-08 00:52:00,1.1183,1.1184,1.1183,1.1184,16400000.0
2007-05-08 00:53:00,1.11788,1.11828,1.11751,1.11802,16400000.0
2007-05-08 00:54:00,1.1185,1.1185,1.1185,1.1185,18800000.0
2007-05-08 00:55:00,1.11782,1.11826,1.11777,1.11777,18800000.0
2007-05-08 00:56:00,1.11782,1.11802,1.11762,1.11802,11800000.0
2007-05-08 00:57:00,1.11742,1.11839,1.11742,1.11839,7200000.0
2007-05-08 00:58:00,1.1185,1.1185,1.11786,1.11786,14200000.0
2007-05-08 00:59:00,1.11835,1.11837,1.11796,1.11796,15400000.0
2007-05-08 01:00:00,1.11792,1.11828,1.1179,1.1181,9000000.0
2007-05-08 01:01:00,1.11796,1.11804,1.11788,1.11804,13200000.0
2007-05-08 01:02:00,1.1183,1.1184,1.1183,1.1183,10400000.0
2007-05-08 01:03:00,1.11789,1.11819,1.11786,1.1181,10400000.0
2007-05-08 01:04:00,1.1179,1.11828,1.1178,1.11796,10400000.0
2007-05-08 01:05:00,1.11771,1.11857,1.11766,1.11857,10200000.0
2007-05-08 01:06:00,1.11869,1.11869,1.11806,1.11806,22000000.0
2007-05-08 01:07:00,1.11789,1.11849,1.11789,1.11849,9200000.0
2007-05-08 01:08:00,1.11813,1.11832,1.11794,1.1183,22000000.0
2007-05-08 01:09:00,1.1182,1.11838,1.11801,1.11814,19000000.0
2007-05-08 01:10:00,1.11833,1.11838,1.11827,1.11838,6800000.0
2007-05-08 01:11:00,1.11825,1.11832,1.11786,1.11832,23600000.0
2007-05-08 01:12:00,1.11792,1.11852,1.11792,1.11824,26800000.0
2007-05-08 01:13:00,1.11844,1.11867,1.1183,1.11844,15400000.0
2007-05-08 01:14:00,1.11826,1.11862,1.11826,1.11862,5200000.0
2007-05-08 01:15:00,1.1189,1.1189,1.1189,1.1189,16200000.0
2007-05-08 01:16:00,1.1188,1.1188,1.1188,1.1188,16200000.0
2007-05-08 01:17:00,1.1189,1.1189,1.1188,1.1188,16200000.0
2007-05-08 01:18:00,1.11866,1.1189,1.11837,1.11837,16200000.0
2007-05-08 01:19:00,1.11901,1.11901,1.11857,1.11857,22800000.0
2007-05-08 01:20:00,1.11915,1.11933,1.11902,1.11902,11600000.0
2007-05-08 01:21:00,1.11879,1.11914,1.11869,1.11893,26800000.0
2007-05-08 01:22:00,1.11895,1.11932,1.11886,1.11911,22600000.0
2007-05-08 01:23:00,1.11907,1.11907,1.11876,1.11905,6800000.0
2007-05-08 01:24:00,1.11915,1.11915,1.11887,1.11887,11600000.0
2007-05-08 01:25:00,1.11885,1.11927,1.11859,1.11859,12800000.0
2007-05-08 01:26:00,1.11913,1.11923,1.11887,1.11911,10800000.0
2007-05-08 01:27:00,1.11919,1.11919,1.11904,1.11904,4000000.0
2007-05-08 01:28:00,1.11864,1.11904,1.11858,1.11904,15200000.0
2007-05-08 01:29:00,1.11881,1.11914,1.11864,1.11864,18000000.0
2007-05-08 01:30:00,1.1191,1.1192,1.1191,1.1192,15800000.0
2007-05-08 01:31:00,1.1193,1.1193,1.1192,1.1192,15800000.0
2007-05-08 01:32:00,1.1193,1.1193,1.1192,1.1192,15800000.0
2007-05-08 01:33:00,1.11851,1.11873,1.11828,1.11849,15800000.0
2007-05-08 01:34:00,1.119,1.119,1.119,1.119,15200000.0
2007-05-08 01:35:00,1.11839,1.11861,1.1183,1.11843,15200000.0
2007-05-08 01:36:00,1.11827,1.1186,1.11815,1.11822,12600000.0
2007-05-08 01:37:00,1.11849,1.11849,1.1182,1.11847,5200000.0
2007-05-08 01:38:00,1.1179,1.11841,1.1179,1.11818,22800000.0
2007-05-08 01:39:00,1.1187,1.1187,1.1187,1.1187,13000000.0
2007-05-08 01:40:00,1.1186,1.1187,1.1186,1.1186,13000000.0
2007-05-08 01:41:00,1.11815,1.11869,1.11815,1.11832,13000000.0
2007-05-08 01:42:00,1.11809,1.11891,1.11809,1.11871,20400000.0
2007-05-08 01:43:00,1.11828,1.11863,1.11812,1.11863,18400000.0
2007-05-08 01:44:00,1.11861,1.11861,1.11836,1.11849,5800000.0
2007-05-08 01:45:00,1.11843,1.1185,1.11802,1.11811,20200000.0
2007-05-08 01:46:00,1.11816,1.11841,1.1181,1.11841,10400000.0
2007-05-08 01:47:00,1.1187,1.1188,1.1187,1.1187,7400000.0
2007-05-08 01:48:00,1.11813,1.11833,1.11813,1.11814,7400000.0
2007-05-08 01:49:00,1.11839,1.11858,1.11826,1.11826,9400000.0
2007-05-08 01:50:00,1.11815,1.11815,1.11747,1.11747,11800000.0
2007-05-08 01:51:00,1.11723,1.11751,1.11698,1.11751,11400000.0
2007-05-08 01:52:00,1.11764,1.11802,1.11755,1.11772,14800000.0
2007-05-08 01:53:00,1.11773,1.118,1.1174,1.11764,24600000.0
2007-05-08 01:54:00,1.11759,1.11767,1.11743,1.11767,6800000.0
2007-05-08 01:55:00,1.11788,1.11841,1.11752,1.11841,15000000.0
2007-05-08 01:56:00,1.11808,1.11822,1.11804,1.11804,10000000.0
2007-05-08 01:57:00,1.1188,1.1189,1.1187,1.1187,14200000.0
2007-05-08 01:58:00,1.11827,1.11839,1.11809,1.11813,14200000.0
2007-05-08 01:59:00,1.11885,1.11885,1.11849,1.11858,9800000.0
2007-05-08 02:00:00,1.11864,1.11864,1.11796,1.11796,10200000.0
2007-05-08 02:01:00,1.11835,1.11857,1.11835,1.11848,4600000.0
2007-05-08 02:02:00,1.11857,1.11857,1.11851,1.11851,3200000.0
2007-05-08 02:03:00,1.1186,1.1186,1.11843,1.11843,16200000.0
2007-05-08 02:04:00,1.11851,1.11851,1.11819,1.11819,4800000.0
2007-05-08 02:05:00,1.11788,1.11812,1.11772,1.11812,23200000.0
2007-05-08 02:06:00,1.1189,1.119,1.1189,1.119,20600000.0
2007-05-08 02:07:00,1.11809,1.11832,1.11799,1.11813,20600000.0
2007-05-08 02:08:00,1.11787,1.11834,1.11787,1.11814,10200000.0
2007-05-08 02:09:00,1.1189,1.1189,1.1188,1.1188,6800000.0
2007-05-08 02:10:00,1.11828,1.11837,1.118,1.11805,6800000.0
2007-05-08 02:11:00,1.1188,1.1188,1.1187,1.1187,4400000.0
2007-05-08 02:12:00,1.11789,1.11797,1.11778,1.11778,4400000.0
2007-05-08 02:13:00,1.11827,1.11827,1.11815,1.11815,7600000.0
2007-05-08 02:14:00,1.1185,1.1186,1.1185,1.1186,10400000.0
2007-05-08 02:15:00,1.11803,1.11833,1.11779,1.11833,10400000.0
2007-05-08 02:16:00,1.11791,1.1184,1.11791,1.11836,23400000.0
2007-05-08 02:17:00,1.1189,1.1189,1.1188,1.1188,21000000.0
2007-05-08 02:18:00,1.11818,1.11849,1.11818,1.11839,21000000.0
2007-05-08 02:19:00,1.11838,1.11838,1.11799,1.11799,15200000.0
2007-05-08 02:20:00,1.1189,1.1189,1.1188,1.1188,13000000.0
2007-05-08 02:21:00,1.11805,1.11827,1.118,1.11827,13000000.0
2007-05-08 02:22:00,1.1189,1.1189,1.1186,1.1186,14600000.0
2007-05-08 02:23:00,1.11858,1.11903,1.11828,1.11838,14600000.0
2007-05-08 02:24:00,1.11825,1.1188,1.1182,1.11827,24400000.0
2007-05-08 02:25:00,1.11815,1.11847,1.11804,1.11847,29400000.0
2007-05-08 02:27:00,1.1183,1.11857,1.11824,1.11857,9600000.0
2007-05-08 02:28:00,1.11877,1.11884,1.1185,1.11874,8400000.0
2007-05-08 02:29:00,1.11897,1.11902,1.11843,1.11843,11000000.0
2007-05-08 02:32:00,1.1191,1.1191,1.1189,1.1189,15000000.0
2007-05-08 02:33:00,1.11835,1.11835,1.11806,1.11829,15000000.0
2007-05-08 02:34:00,1.11842,1.11843,1.11794,1.11829,14000000.0
2007-05-08 02:35:00,1.1188,1.1188,1.1187,1.1187,4200000.0
2007-05-08 02:37:00,1.11835,1.11866,1.11835,1.11866,4200000.0
2007-05-08 02:39:00,1.11853,1.11879,1.1184,1.11879,8400000.0
2007-05-08 02:40:00,1.11835,1.11878,1.11827,1.11835,20000000.0
2007-05-08 02:41:00,1.119,1.1191,1.119,1.119,19000000.0
2007-05-08 02:42:00,1.1192,1.1192,1.119,1.119,19000000.0
2007-05-08 02:43:00,1.1186,1.11868,1.11841,1.11848,19000000.0
2007-05-08 02:44:00,1.11839,1.11839,1.11798,1.11804,15200000.0
2007-05-08 02:45:00,1.11818,1.11844,1.11818,1.11844,6200000.0
2007-05-08 02:46:00,1.11845,1.11881,1.11817,1.11833,10600000.0
2007-05-08 02:47:00,1.11836,1.11836,1.11836,1.11836,16000000.0
2007-05-08 02:48:00,1.11853,1.11861,1.11839,1.11855,21400000.0
2007-05-08 02:49:00,1.1182,1.11867,1.1182,1.11839,7800000.0
2007-05-08 02:50:00,1.11795,1.11859,1.11795,1.11859,9800000.0
2007-05-08 02:51:00,1.11835,1.11855,1.11827,1.11836,22400000.0
2007-05-08 02:52:00,1.11873,1.11891,1.11842,1.11842,9600000.0
2007-05-08 02:53:00,1.119,1.119,1.1189,1.119,33800000.0
2007-05-08 02:54:00,1.11866,1.11875,1.11839,1.1184,33800000.0
2007-05-08 02:55:00,1.11822,1.11848,1.11803,1.11824,15000000.0
2007-05-08 02:56:00,1.11817,1.11887,1.11817,1.11856,20800000.0
2007-05-08 02:57:00,1.11851,1.11869,1.11825,1.11842,21200000.0
2007-05-08 02:58:00,1.11825,1.11825,1.11787,1.11816,8600000.0
2007-05-08 02:59:00,1.11799,1.11822,1.11799,1.11817,7800000.0
2007-05-08 03:00:00,1.11793,1.11876,1.11793,1.11811,10600000.0
2007-05-08 03:01:00,1.1189,1.1189,1.1189,1.1189,15400000.0
2007-05-08 03:02:00,1.11856,1.11863,1.11789,1.11863,15400000.0
2007-05-08 03:03:00,1.11845,1.11875,1.11796,1.11866,15200000.0
2007-05-08 03:04:00,1.119,1.119,1.1187,1.1189,12000000.0
2007-05-08 03:05:00,1.119,1.119,1.1188,1.1189,12000000.0
2007-05-08 03:06:00,1.119,1.119,1.1189,1.1189,12000000.0
2007-05-08 03:07:00,1.119,1.119,1.1189,1.119,12000000.0
2007-05-08 03:08:00,1.1191,1.1191,1.1189,1.1189,12000000.0
2007-05-08 03:09:00,1.11854,1.1188,1.11854,1.11863,12000000.0
2007-05-08 03:10:00,1.11871,1.1189,1.11871,1.11874,19400000.0
2007-05-08 03:11:00,1.11864,1.11906,1.11848,1.11848,6400000.0
2007-05-08 03:12:00,1.1182,1.11881,1.11814,1.11842,9400000.0
2007-05-08 03:13:00,1.11857,1.11868,1.11818,1.11834,14200000.0
2007-05-08 03:14:00,1.11816,1.11844,1.11816,1.11829,8000000.0
2007-05-08 03:15:00,1.1189,1.1189,1.1186,1.1188,10400000.0
2007-05-08 03:16:00,1.11806,1.11851,1.11806,1.1181,10400000.0
2007-05-08 03:18:00,1.11833,1.11852,1.11833,1.11834,4200000.0
2007-05-08 03:19:00,1.11869,1.11869,1.11844,1.11844,6400000.0
2007-05-08 03:20:00,1.11847,1.11917,1.11847,1.11917,15400000.0
2007-05-08 03:21:00,1.11885,1.11928,1.11864,1.11893,23600000.0
2007-05-08 03:22:00,1.11873,1.11905,1.11873,1.11876,16800000.0
2007-05-08 03:23:00,1.11861,1.11879,1.11828,1.1187,11200000.0
2007-05-08 03:25:00,1.11862,1.11881,1.11827,1.11827,13200000.0
2007-05-08 03:26:00,1.1187,1.11897,1.11821,1.11897,4800000.0
2007-05-08 03:27:00,1.11829,1.11872,1.11829,1.11857,9200000.0
2007-05-08 03:28:00,1.11867,1.11891,1.11824,1.11851,29000000.0
2007-05-08 03:29:00,1.11858,1.11862,1.11858,1.11862,8400000.0
2007-05-08 03:30:00,1.11958,1.12037,1.11958,1.12022,21600000.0
2007-05-08 03:31:00,1.11998,1.12069,1.11998,1.12069,4800000.0
2007-05-08 03:32:00,1.12043,1.12054,1.12012,1.12037,14000000.0
2007-05-08 03:33:00,1.12064,1.12081,1.12049,1.12056,9600000.0
2007-05-08 03:34:00,1.12035,1.12035,1.1199,1.1199,5200000.0
2007-05-08 03:35:00,1.11982,1.12069,1.11982,1.12069,18000000.0
2007-05-08 03:36:00,1.12064,1.12065,1.1204,1.1204,21600000.0
2007-05-08 03:37:00,1.12033,1.12091,1.12022,1.12082,22800000.0
2007-05-08 03:38:00,1.12076,1.12079,1.12013,1.1203,13400000.0
2007-05-08 03:39:00,1.12113,1.12123,1.12071,1.12073,14400000.0
2007-05-08 03:40:00,1.12093,1.12108,1.12093,1.12098,15400000.0
2007-05-08 03:41:00,1.12119,1.12119,1.12101,1.12108,7400000.0
2007-05-08 03:42:00,1.12105,1.12123,1.1207,1.12081,12600000.0
2007-05-08 03:43:00,1.12077,1.12118,1.12035,1.12075,20800000.0
2007-05-08 03:44:00,1.12058,1.12132,1.12058,1.12098,26800000.0
2007-05-08 03:45:00,1.12081,1.12098,1.12069,1.12069,13800000.0
2007-05-08 03:46:00,1.12045,1.12106,1.12045,1.12093,9600000.0
2007-05-08 03:47:00,1.12118,1.12118,1.12071,1.12071,19200000.0
2007-05-08 03:48:00,1.12117,1.12145,1.12117,1.12138,12800000.0
2007-05-08 03:49:00,1.12131,1.12131,1.12088,1.12098,13200000.0
2007-05-08 03:50:00,1.12115,1.12185,1.12111,1.12139,10000000.0
2007-05-08 03:51:00,1.12132,1.12184,1.12122,1.12184,8800000.0
2007-05-08 03:52:00,1.12136,1.12139,1.12089,1.12132,16800000.0
2007-05-08 03:53:00,1.12129,1.12129,1.12093,1.12098,14600000.0
2007-05-08 03:54:00,1.1211,1.12152,1.12101,1.12126,16600000.0
2007-05-08 03:55:00,1.12086,1.12151,1.12079,1.12079,24200000.0
2007-05-08 03:56:00,1.12068,1.12134,1.12068,1.1212,11200000.0
2007-05-08 03:57:00,1.1209,1.12113,1.1209,1.12113,9200000.0
2007-05-08 03:58:00,1.12108,1.12153,1.12108,1.12123,20800000.0
2007-05-08 03:59:00,1.12106,1.12115,1.12091,1.12109,12200000.0
2007-05-08 04:00:00,1.12084,1.1211,1.12084,1.12088,4600000.0
2007-05-08 04:01:00,1.12139,1.12139,1.12098,1.12113,12000000.0
2007-05-08 04:02:00,1.12126,1.12152,1.12094,1.12129,23800000.0
2007-05-08 04:03:00,1.12138,1.12138,1.12089,1.12089,13200000.0
2007-05-08 04:04:00,1.12123,1.12124,1.12085,1.12102,24200000.0
2007-05-08 04:05:00,1.12103,1.12165,1.12101,1.12101,8200000.0
2007-05-08 04:06:00,1.12105,1.12155,1.12092,1.12128,14400000.0
2007-05-08 04:07:00,1.1212,1.1212,1.12115,1.12115,4000000.0
2007-05-08 04:08:00,1.12119,1.12148,1.12109,1.12115,11000000.0
2007-05-08 04:09:00,1.12114,1.12138,1.12096,1.12138,10000000.0
2007-05-08 04:10:00,1.12105,1.1213,1.12094,1.1213,10000000.0
2007-05-08 04:11:00,1.12125,1.12207,1.12125,1.12172,12800000.0
2007-05-08 04:12:00,1.12119,1.12119,1.12078,1.12078,13800000.0
2007-05-08 04:13:00,1.12079,1.12137,1.12078,1.12091,32800000.0
2007-05-08 04:14:00,1.12126,1.12126,1.12113,1.12113,8200000.0
2007-05-08 04:15:00,1.12123,1.12141,1.12102,1.12119,26400000.0
2007-05-08 04:16:00,1.1213,1.12198,1.12123,1.12148,18400000.0
2007-05-08 04:17:00,1.12139,1.12183,1.12136,1.12179,24200000.0
2007-05-08 04:18:00,1.122,1.1221,1.122,1.122,4000000.0
2007-05-08 04:19:00,1.1218,1.1218,1.12138,1.12138,4000000.0
2007-05-08 04:20:00,1.122,1.1221,1.122,1.1221,16200000.0
2007-05-08 04:21:00,1.12147,1.12168,1.12136,1.12168,16200000.0
2007-05-08 04:22:00,1.12173,1.1221,1.12149,1.12173,16800000.0
2007-05-08 04:23:00,1.12166,1.12166,1.12151,1.12151,4000000.0
2007-05-08 04:24:00,1.12143,1.12182,1.12131,1.1214,18400000.0
2007-05-08 04:25:00,1.1219,1.1219,1.1218,1.1218,12200000.0
2007-05-08 04:26:00,1.1217,1.1219,1.1217,1.1218,12200000.0
2007-05-08 04:27:00,1.1217,1.1217,1.1217,1.1217,12200000.0
2007-05-08 04:28:00,1.1218,1.1218,1.1218,1.1218,12200000.0
2007-05-08 04:29:00,1.12135,1.12135,1.12125,1.12128,12200000.0
2007-05-08 04:30:00,1.12105,1.12107,1.1209,1.1209,11600000.0
2007-05-08 04:31:00,1.12103,1.12145,1.12103,1.12145,2600000.0
2007-05-08 04:32:00,1.12136,1.12171,1.12104,1.12104,10800000.0
2007-05-08 04:33:00,1.12132,1.12134,1.12101,1.12101,15200000.0
2007-05-08 04:34:00,1.12083,1.12083,1.1204,1.12064,13800000.0
2007-05-08 04:35:00,1.12045,1.12064,1.12045,1.12064,6600000.0
2007-05-08 04:36:00,1.12091,1.12091,1.12082,1.12089,11200000.0
2007-05-08 04:37:00,1.12075,1.12117,1.12075,1.12107,13400000.0
2007-05-08 04:38:00,1.12072,1.12086,1.12032,1.12086,13800000.0
2007-05-08 04:39:00,1.12121,1.12121,1.12053,1.12087,14400000.0
2007-05-08 04:40:00,1.12047,1.12056,1.11992,1.11992,10000000.0
2007-05-08 04:41:00,1.12051,1.12103,1.12046,1.12046,3600000.0
2007-05-08 04:42:00,1.12069,1.12122,1.12069,1.12099,9400000.0
2007-05-08 04:43:00,1.12117,1.12117,1.12054,1.12054,11600000.0
2007-05-08 04:44:00,1.12057,1.12108,1.12048,1.12055,22600000.0
2007-05-08 04:45:00,1.1209,1.12112,1.1209,1.12112,2600000.0
2007-05-08 04:46:00,1.12142,1.12151,1.12124,1.12144,8800000.0
2007-05-08 04:47:00,1.12129,1.12159,1.12066,1.12066,10400000.0
2007-05-08 04:48:00,1.12134,1.12165,1.12114,1.12159,11600000.0
2007-05-08 04:49:00,1.12136,1.12187,1.12136,1.12141,14000000.0
2007-05-08 04:50:00,1.1219,1.1219,1.1218,1.1218,10600000.0
2007-05-08 04:51:00,1.12175,1.12203,1.12126,1.12158,10600000.0
2007-05-08 04:52:00,1.12155,1.12207,1.12133,1.12165,8800000.0
2007-05-08 04:53:00,1.12148,1.1221,1.12148,1.12197,14200000.0
2007-05-08 04:54:00,1.12172,1.12172,1.12152,1.12156,15600000.0
2007-05-08 04:55:00,1.1217,1.12207,1.12154,1.12182,13600000.0
2007-05-08 04:56:00,1.12188,1.12207,1.12164,1.12176,18800000.0
2007-05-08 04:57:00,1.12183,1.12228,1.12142,1.12194,10600000.0
2007-05-08 04:58:00,1.12195,1.12223,1.12184,1.12213,11800000.0
2007-05-08 04:59:00,1.12226,1.12261,1.12226,1.12234,14400000.0
2007-05-08 05:00:00,1.1224,1.12268,1.12238,1.12249,9600000.0
2007-05-08 05:01:00,1.12254,1.12254,1.12218,1.12223,15400000.0
2007-05-08 05:02:00,1.12213,1.12213,1.12167,1.12167,15600000.0
2007-05-08 05:03:00,1.12209,1.12255,1.12191,1.122,11400000.0
2007-05-08 05:04:00,1.12171,1.1218,1.12115,1.12153,10800000.0
2007-05-08 05:05:00,1.12164,1.12185,1.12147,1.12185,20400000.0
2007-05-08 05:06:00,1.12173,1.12173,1.12117,1.12117,15200000.0
2007-05-08 05:07:00,1.12093,1.1215,1.12093,1.12147,9800000.0
2007-05-08 05:08:00,1.12146,1.12171,1.12146,1.12151,29000000.0
2007-05-08 05:09:00,1.12144,1.12157,1.12142,1.12142,5000000.0
2007-05-08 05:10:00,1.12155,1.12198,1.12142,1.12142,22200000.0
2007-05-08 05:11:00,1.12161,1.12181,1.12161,1.12181,3200000.0
2007-05-08 05:12:00,1.12188,1.12205,1.12134,1.12164,16800000.0
2007-05-08 05:13:00,1.12159,1.12201,1.12159,1.12164,7800000.0
2007-05-08 05:14:00,1.12211,1.12255,1.12194,1.12194,10600000.0
2007-05-08 05:15:00,1.12205,1.12207,1.12186,1.12196,10800000.0
2007-05-08 05:16:00,1.122,1.122,1.12148,1.12175,19800000.0
2007-05-08 05:17:00,1.12174,1.12196,1.1216,1.1216,11600000.0
2007-05-08 05:18:00,1.12166,1.12192,1.12158,1.12192,20000000.0
2007-05-08 05:19:00,1.12192,1.12192,1.12151,1.12151,2600000.0
2007-05-08 05:20:00,1.122,1.1222,1.122,1.1222,5800000.0
2007-05-08 05:21:00,1.1214,1.12208,1.1214,1.12208,5800000.0
2007-05-08 05:22:00,1.12205,1.12218,1.12171,1.12199,19600000.0
2007-05-08 05:23:00,1.12187,1.12205,1.12187,1.12194,7800000.0
2007-05-08 05:24:00,1.12244,1.12244,1.12166,1.12185,15000000.0
2007-05-08 05:25:00,1.12211,1.12231,1.12192,1.12192,15400000.0
2007-05-08 05:26:00,1.12197,1.12235,1.12197,1.12225,18000000.0
2007-05-08 05:27:00,1.12218,1.12253,1.12218,1.12219,9000000.0
2007-05-08 05:28:00,1.12221,1.12221,1.12187,1.12187,5600000.0
2007-05-08 05:29:00,1.12184,1.12219,1.12168,1.12219,17200000.0
2007-05-08 05:30:00,1.12227,1.12244,1.12202,1.12202,10600000.0
2007-05-08 05:31:00,1.12215,1.12216,1.12192,1.1221,11000000.0
2007-05-08 05:32:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2007-05-08 05:33:00,1.12234,1.12234,1.12188,1.12204,16400000.0
2007-05-08 05:34:00,1.12269,1.12269,1.12211,1.12211,9600000.0
2007-05-08 05:35:00,1.12196,1.12236,1.12196,1.12236,10000000.0
2007-05-08 05:36:00,1.12213,1.12213,1.12185,1.12185,4200000.0
2007-05-08 05:37:00,1.12221,1.12221,1.12204,1.12204,10600000.0
2007-05-08 05:38:00,1.12196,1.12203,1.12178,1.12178,21200000.0
2007-05-08 05:39:00,1.1226,1.1226,1.1225,1.1225,8200000.0
2007-05-08 05:40:00,1.12205,1.12217,1.12163,1.12163,8200000.0
2007-05-08 05:41:00,1.12186,1.12248,1.12186,1.12214,14400000.0
2007-05-08 05:42:00,1.12217,1.12225,1.12185,1.12185,7800000.0
2007-05-08 05:43:00,1.12195,1.12195,1.12194,1.12194,3200000.0
2007-05-08 05:44:00,1.1223,1.1223,1.1221,1.1221,8600000.0
2007-05-08 05:45:00,1.1222,1.1222,1.1221,1.1221,8600000.0
2007-05-08 05:46:00,1.1222,1.1222,1.1222,1.1222,8600000.0
2007-05-08 05:47:00,1.1221,1.1222,1.1221,1.1222,8600000.0
2007-05-08 05:48:00,1.12185,1.12195,1.12174,1.12179,8600000.0
2007-05-08 05:49:00,1.1223,1.1225,1.1223,1.1223,20800000.0
2007-05-08 05:50:00,1.12185,1.12206,1.12185,1.12206,20800000.0
2007-05-08 05:51:00,1.12171,1.12208,1.12165,1.12165,7200000.0
2007-05-08 05:52:00,1.12186,1.12186,1.12125,1.12171,24000000.0
2007-05-08 05:53:00,1.12176,1.12204,1.1217,1.1217,8200000.0
2007-05-08 05:54:00,1.12181,1.12181,1.12152,1.12154,10000000.0
2007-05-08 05:55:00,1.12174,1.12198,1.1216,1.12175,22000000.0
2007-05-08 05:56:00,1.1223,1.1223,1.1222,1.1222,27000000.0
2007-05-08 05:57:00,1.1221,1.1222,1.122,1.1221,27000000.0
2007-05-08 05:58:00,1.1215,1.12206,1.12147,1.12156,27000000.0
2007-05-08 05:59:00,1.1223,1.1223,1.1221,1.1222,4800000.0
2007-05-08 06:00:00,1.12156,1.1218,1.12139,1.1218,4800000.0
2007-05-08 06:01:00,1.12148,1.12172,1.12135,1.12146,16400000.0
2007-05-08 06:02:00,1.12167,1.12167,1.12159,1.12165,4200000.0
2007-05-08 06:03:00,1.12176,1.12236,1.1217,1.12205,9800000.0
2007-05-08 06:04:00,1.12197,1.12197,1.12158,1.12158,22000000.0
2007-05-08 06:05:00,1.12173,1.12198,1.12164,1.12174,7800000.0
2007-05-08 06:06:00,1.12163,1.12193,1.12152,1.12193,16200000.0
2007-05-08 06:07:00,1.12146,1.12159,1.12146,1.12159,2600000.0
2007-05-08 06:08:00,1.12123,1.1215,1.12123,1.1215,6400000.0
2007-05-08 06:09:00,1.12139,1.12163,1.12139,1.1214,13000000.0
2007-05-08 06:10:00,1.12124,1.12143,1.12117,1.12128,6200000.0
2007-05-08 06:11:00,1.12108,1.1212,1.12074,1.12103,11000000.0
2007-05-08 06:12:00,1.12097,1.12172,1.12097,1.12172,15200000.0
2007-05-08 06:13:00,1.12133,1.12155,1.1213,1.1213,4800000.0
2007-05-08 06:14:00,1.12107,1.12138,1.12099,1.12099,6000000.0
2007-05-08 06:15:00,1.12156,1.12156,1.12149,1.12149,12200000.0
2007-05-08 06:16:00,1.1221,1.1221,1.1215,1.1215,21200000.0
2007-05-08 06:17:00,1.12128,1.12173,1.12125,1.12127,24800000.0
2007-05-08 06:18:00,1.1221,1.1221,1.1219,1.1219,18600000.0
2007-05-08 06:19:00,1.12122,1.12149,1.121,1.12142,18600000.0
2007-05-08 06:20:00,1.12169,1.12183,1.1215,1.12152,6800000.0
2007-05-08 06:21:00,1.12173,1.12173,1.12159,1.12159,2600000.0
2007-05-08 06:22:00,1.122,1.1223,1.122,1.1223,15000000.0
2007-05-08 06:23:00,1.12185,1.12185,1.12156,1.12172,15000000.0
2007-05-08 06:24:00,1.1219,1.1221,1.12162,1.12164,19600000.0
2007-05-08 06:25:00,1.12194,1.12196,1.12177,1.12178,8200000.0
2007-05-08 06:26:00,1.12183,1.12183,1.12156,1.12161,32400000.0
2007-05-08 06:27:00,1.12146,1.12188,1.12146,1.12179,13000000.0
2007-05-08 06:28:00,1.12232,1.12232,1.12146,1.12172,17800000.0
2007-05-08 06:29:00,1.12201,1.12238,1.12159,1.12187,19000000.0
2007-05-08 06:30:00,1.12191,1.12227,1.1218,1.12187,16000000.0
2007-05-08 06:31:00,1.1222,1.1222,1.1222,1.1222,11200000.0
2007-05-08 06:32:00,1.12173,1.12207,1.12173,1.12207,11200000.0
2007-05-08 06:33:00,1.12184,1.12221,1.12184,1.12221,5200000.0
2007-05-08 06:34:00,1.1224,1.1224,1.1223,1.1223,3600000.0
2007-05-08 06:35:00,1.12198,1.12198,1.12174,1.12174,3600000.0
2007-05-08 06:36:00,1.1216,1.12193,1.1216,1.1219,4800000.0
2007-05-08 06:38:00,1.12161,1.12163,1.12144,1.12151,14800000.0
2007-05-08 06:39:00,1.12122,1.12157,1.12122,1.12149,25000000.0
2007-05-08 06:40:00,1.12136,1.12136,1.1211,1.12134,11200000.0
2007-05-08 06:41:00,1.12142,1.12142,1.12121,1.12121,13800000.0
2007-05-08 06:43:00,1.12157,1.12157,1.12122,1.12122,6400000.0
2007-05-08 06:44:00,1.12141,1.12176,1.12139,1.12158,21200000.0
2007-05-08 06:45:00,1.12163,1.12192,1.12163,1.12191,9800000.0
2007-05-08 06:46:00,1.12213,1.12221,1.12193,1.12201,13600000.0
2007-05-08 06:47:00,1.12197,1.12221,1.12194,1.12221,15000000.0
2007-05-08 06:48:00,1.1219,1.1223,1.12156,1.12156,10600000.0
2007-05-08 06:49:00,1.12245,1.12263,1.12216,1.12216,13200000.0
2007-05-08 06:50:00,1.12207,1.12208,1.12191,1.12208,5000000.0
2007-05-08 06:51:00,1.122,1.122,1.12183,1.12183,5000000.0
2007-05-08 06:52:00,1.12162,1.12198,1.12162,1.12184,17000000.0
2007-05-08 06:53:00,1.12147,1.12195,1.12147,1.12175,29000000.0
2007-05-08 06:54:00,1.12183,1.12238,1.12157,1.12233,19400000.0
2007-05-08 06:55:00,1.12156,1.12182,1.12139,1.12139,22200000.0
2007-05-08 06:56:00,1.12181,1.12184,1.12151,1.12151,19000000.0
2007-05-08 06:57:00,1.12107,1.12138,1.12107,1.12138,6200000.0
2007-05-08 06:58:00,1.1219,1.1219,1.1219,1.1219,14400000.0
2007-05-08 06:59:00,1.12127,1.12151,1.1209,1.12145,14400000.0
2007-05-08 07:00:00,1.1218,1.1219,1.1218,1.1219,14600000.0
2007-05-08 07:01:00,1.12119,1.12158,1.12107,1.12126,14600000.0
2007-05-08 07:02:00,1.12142,1.12159,1.12142,1.12159,2600000.0
2007-05-08 07:03:00,1.1214,1.12166,1.12132,1.12166,17200000.0
2007-05-08 07:04:00,1.122,1.122,1.1219,1.1219,28000000.0
2007-05-08 07:05:00,1.12141,1.12175,1.12135,1.12169,28000000.0
2007-05-08 07:06:00,1.12177,1.12177,1.12141,1.12141,29200000.0
2007-05-08 07:08:00,1.1221,1.1222,1.1221,1.1221,2600000.0
2007-05-08 07:09:00,1.12176,1.12176,1.12169,1.12169,2600000.0
2007-05-08 07:10:00,1.12193,1.12193,1.12141,1.12149,13200000.0
2007-05-08 07:12:00,1.1214,1.12182,1.1214,1.12182,11600000.0
2007-05-08 07:14:00,1.12159,1.12192,1.12159,1.12192,7200000.0
2007-05-08 07:15:00,1.12205,1.12205,1.12163,1.12163,13800000.0
2007-05-08 07:16:00,1.1224,1.1224,1.1224,1.1224,14600000.0
2007-05-08 07:18:00,1.12178,1.12214,1.12178,1.12202,14600000.0
2007-05-08 07:19:00,1.12207,1.12227,1.1218,1.12216,13200000.0
2007-05-08 07:20:00,1.12192,1.12226,1.12192,1.12207,8600000.0
2007-05-08 07:21:00,1.12233,1.12233,1.12184,1.12206,10800000.0
2007-05-08 07:23:00,1.1223,1.1225,1.1223,1.1224,14600000.0
2007-05-08 07:24:00,1.12196,1.12218,1.12173,1.12218,14600000.0
2007-05-08 07:25:00,1.1222,1.1223,1.1222,1.1223,13800000.0
2007-05-08 07:26:00,1.12183,1.12219,1.1215,1.12197,13800000.0
2007-05-08 07:27:00,1.12191,1.12238,1.12191,1.12238,2600000.0
2007-05-08 07:28:00,1.12237,1.12237,1.12175,1.12176,6200000.0
2007-05-08 07:29:00,1.12173,1.12212,1.12173,1.12195,10200000.0
2007-05-08 07:30:00,1.1223,1.1223,1.1223,1.1223,14200000.0
2007-05-08 07:31:00,1.12187,1.12219,1.12168,1.12205,14200000.0
2007-05-08 07:32:00,1.122,1.12221,1.12187,1.12187,12800000.0
2007-05-08 07:33:00,1.12182,1.12197,1.12182,1.12197,5800000.0
2007-05-08 07:34:00,1.12218,1.12218,1.12185,1.1221,5200000.0
2007-05-08 07:35:00,1.12207,1.12207,1.12196,1.12196,3200000.0
2007-05-08 07:36:00,1.12213,1.12213,1.1219,1.1219,4200000.0
2007-05-08 07:42:00,1.12176,1.12211,1.12176,1.12201,9200000.0
2007-05-08 07:44:00,1.12174,1.12178,1.12174,1.12178,2600000.0
2007-05-08 07:45:00,1.12213,1.12213,1.12172,1.12198,5000000.0
2007-05-08 07:46:00,1.12189,1.12189,1.12149,1.1215,10400000.0
2007-05-08 07:47:00,1.12177,1.12199,1.12145,1.12172,17200000.0
2007-05-08 07:48:00,1.12182,1.12188,1.12151,1.12151,19800000.0
2007-05-08 07:49:00,1.1217,1.1217,1.12152,1.12152,2600000.0
2007-05-08 07:50:00,1.12132,1.12173,1.12132,1.12145,4600000.0
2007-05-08 07:52:00,1.12185,1.12185,1.12147,1.12155,8200000.0
2007-05-08 07:53:00,1.1223,1.1224,1.1223,1.1223,8400000.0
2007-05-08 07:54:00,1.1222,1.1223,1.1222,1.1223,8400000.0
2007-05-08 07:55:00,1.12205,1.12205,1.12155,1.1216,8400000.0
2007-05-08 07:56:00,1.12148,1.12184,1.12138,1.1217,30000000.0
2007-05-08 07:57:00,1.12175,1.12212,1.12161,1.12168,19000000.0
2007-05-08 07:58:00,1.1217,1.12176,1.12146,1.12154,24800000.0
2007-05-08 07:59:00,1.12186,1.12186,1.12091,1.12091,14400000.0
2007-05-08 08:00:00,1.12125,1.12155,1.12121,1.12124,13800000.0
2007-05-08 08:01:00,1.12153,1.12214,1.12151,1.12166,24600000.0
2007-05-08 08:02:00,1.1217,1.1217,1.12167,1.12167,2600000.0
2007-05-08 08:03:00,1.12153,1.12206,1.12153,1.12158,6200000.0
2007-05-08 08:04:00,1.12156,1.12178,1.12141,1.12141,11200000.0
2007-05-08 08:05:00,1.1214,1.12162,1.12118,1.12128,12400000.0
2007-05-08 08:06:00,1.12177,1.12197,1.12157,1.12178,13800000.0
2007-05-08 08:07:00,1.12143,1.12201,1.12132,1.12177,19000000.0
2007-05-08 08:08:00,1.12129,1.12173,1.12129,1.12153,14000000.0
2007-05-08 08:09:00,1.12142,1.12147,1.12142,1.12147,2600000.0
2007-05-08 08:10:00,1.12145,1.12173,1.12133,1.12173,7000000.0
2007-05-08 08:11:00,1.12163,1.12178,1.12146,1.12168,18000000.0
2007-05-08 08:12:00,1.12174,1.12185,1.12149,1.12149,10400000.0
2007-05-08 08:13:00,1.12129,1.12184,1.12129,1.12149,10400000.0
2007-05-08 08:14:00,1.12175,1.12225,1.12175,1.12184,10800000.0
2007-05-08 08:15:00,1.12195,1.12228,1.12191,1.12201,16000000.0
2007-05-08 08:16:00,1.12199,1.12238,1.12199,1.12225,10600000.0
2007-05-08 08:17:00,1.12239,1.12257,1.12208,1.12208,23600000.0
2007-05-08 08:18:00,1.12207,1.12272,1.12207,1.12267,41400000.0
2007-05-08 08:19:00,1.12227,1.12246,1.1219,1.12232,14000000.0
2007-05-08 08:20:00,1.12263,1.12263,1.12207,1.12207,4600000.0
2007-05-08 08:21:00,1.12203,1.12214,1.12203,1.12214,7600000.0
2007-05-08 08:22:00,1.1224,1.1225,1.1223,1.1223,6600000.0
2007-05-08 08:23:00,1.12228,1.12241,1.122,1.122,6600000.0
2007-05-08 08:24:00,1.12194,1.12232,1.12189,1.12215,18000000.0
2007-05-08 08:25:00,1.1225,1.1226,1.1224,1.1225,7400000.0
2007-05-08 08:26:00,1.12223,1.12254,1.12218,1.12254,7400000.0
2007-05-08 08:27:00,1.12229,1.12258,1.12212,1.12212,13200000.0
2007-05-08 08:28:00,1.1221,1.12239,1.1221,1.12239,18800000.0
2007-05-08 08:29:00,1.12241,1.12241,1.12221,1.12221,13800000.0
2007-05-08 08:30:00,1.1222,1.12263,1.12192,1.12209,13800000.0
2007-05-08 08:31:00,1.12214,1.1225,1.12168,1.12168,7400000.0
2007-05-08 08:32:00,1.12203,1.12223,1.12184,1.12184,10600000.0
2007-05-08 08:33:00,1.12175,1.12238,1.12175,1.12211,11800000.0
2007-05-08 08:34:00,1.12197,1.12197,1.12176,1.12176,13200000.0
2007-05-08 08:35:00,1.12158,1.12158,1.12106,1.12141,6800000.0
2007-05-08 08:36:00,1.12135,1.12155,1.12135,1.12146,13600000.0
2007-05-08 08:37:00,1.12184,1.12201,1.12156,1.12172,21400000.0
2007-05-08 08:38:00,1.12175,1.12209,1.12175,1.12188,19400000.0
2007-05-08 08:39:00,1.12216,1.12227,1.12182,1.12195,9000000.0
2007-05-08 08:40:00,1.12189,1.12202,1.12175,1.12202,9200000.0
2007-05-08 08:41:00,1.12238,1.12238,1.1218,1.1218,14800000.0
2007-05-08 08:42:00,1.12182,1.12196,1.12154,1.12154,29600000.0
2007-05-08 08:43:00,1.12179,1.12227,1.12169,1.12196,6800000.0
2007-05-08 08:44:00,1.12175,1.12198,1.12156,1.12156,5200000.0
2007-05-08 08:45:00,1.12191,1.12191,1.12189,1.12189,3200000.0
2007-05-08 08:46:00,1.12176,1.12201,1.12156,1.12171,10400000.0
2007-05-08 08:47:00,1.12175,1.12178,1.12154,1.12166,9200000.0
2007-05-08 08:48:00,1.12133,1.12165,1.12133,1.12133,6800000.0
2007-05-08 08:49:00,1.1214,1.12151,1.12109,1.1212,9800000.0
2007-05-08 08:50:00,1.12158,1.12163,1.12104,1.12104,11600000.0
2007-05-08 08:51:00,1.12152,1.12213,1.12143,1.12143,4200000.0
2007-05-08 08:52:00,1.12198,1.1223,1.12198,1.1222,3600000.0
2007-05-08 08:53:00,1.12187,1.12245,1.12186,1.12222,12800000.0
2007-05-08 08:54:00,1.12216,1.12238,1.12196,1.12196,15000000.0
2007-05-08 08:55:00,1.12188,1.12216,1.12144,1.12209,19000000.0
2007-05-08 08:56:00,1.12169,1.12194,1.12157,1.12157,10800000.0
2007-05-08 08:57:00,1.12191,1.12206,1.12162,1.12162,11400000.0
2007-05-08 08:58:00,1.12145,1.12214,1.12145,1.12191,26400000.0
2007-05-08 08:59:00,1.12181,1.12211,1.12167,1.12167,14200000.0
2007-05-08 09:00:00,1.1222,1.1222,1.1222,1.1222,18600000.0
2007-05-08 09:01:00,1.12182,1.12182,1.12138,1.12138,18600000.0
2007-05-08 09:02:00,1.12118,1.12147,1.12101,1.12137,7400000.0
2007-05-08 09:03:00,1.1215,1.1217,1.1215,1.1217,6600000.0
2007-05-08 09:04:00,1.12154,1.12195,1.12135,1.12195,30000000.0
2007-05-08 09:05:00,1.12172,1.12199,1.12169,1.12172,14400000.0
2007-05-08 09:06:00,1.12179,1.1219,1.12144,1.1219,6800000.0
2007-05-08 09:07:00,1.12152,1.12187,1.12152,1.12155,7200000.0
2007-05-08 09:08:00,1.12153,1.12223,1.12153,1.12194,14000000.0
2007-05-08 09:09:00,1.12188,1.12215,1.12161,1.12195,15400000.0
2007-05-08 09:10:00,1.1221,1.1221,1.122,1.122,20600000.0
2007-05-08 09:11:00,1.12162,1.12189,1.12159,1.12189,20600000.0
2007-05-08 09:13:00,1.12158,1.12183,1.12141,1.12183,11600000.0
2007-05-08 09:14:00,1.12198,1.12198,1.1215,1.12156,14800000.0
2007-05-08 09:16:00,1.12149,1.12202,1.12139,1.12139,4600000.0
2007-05-08 09:17:00,1.1222,1.1222,1.122,1.1221,12000000.0
2007-05-08 09:18:00,1.12158,1.12207,1.12145,1.12159,12000000.0
2007-05-08 09:19:00,1.12159,1.12162,1.12154,1.12154,5200000.0
2007-05-08 09:20:00,1.12101,1.12159,1.12101,1.12159,29800000.0
2007-05-08 09:21:00,1.1218,1.12192,1.12156,1.1217,18800000.0
2007-05-08 09:22:00,1.12157,1.12189,1.12152,1.12152,18600000.0
2007-05-08 09:23:00,1.12142,1.12142,1.12122,1.12122,3000000.0
2007-05-08 09:24:00,1.12136,1.1218,1.12126,1.12129,12600000.0
2007-05-08 09:25:00,1.12143,1.12147,1.12135,1.12147,17200000.0
2007-05-08 09:26:00,1.12132,1.12165,1.12114,1.12131,15800000.0
2007-05-08 09:27:00,1.12186,1.12247,1.12186,1.1223,20400000.0
2007-05-08 09:28:00,1.12197,1.12223,1.12188,1.12206,19400000.0
2007-05-08 09:29:00,1.12201,1.12202,1.12158,1.12186,17000000.0
2007-05-08 09:30:00,1.12183,1.12234,1.12178,1.12234,8800000.0
2007-05-08 09:31:00,1.12243,1.12245,1.12207,1.12207,14000000.0
2007-05-08 09:32:00,1.12213,1.12228,1.12171,1.12181,20200000.0
2007-05-08 09:33:00,1.12186,1.12196,1.12179,1.12185,7400000.0
2007-05-08 09:34:00,1.1223,1.1223,1.1223,1.1223,17600000.0
2007-05-08 09:35:00,1.12222,1.12222,1.12177,1.12207,17600000.0
2007-05-08 09:36:00,1.1221,1.1221,1.122,1.122,8000000.0
2007-05-08 09:37:00,1.12198,1.12219,1.12195,1.12213,20200000.0
2007-05-08 09:38:00,1.12207,1.12247,1.12191,1.12223,16600000.0
2007-05-08 09:39:00,1.12212,1.12243,1.12207,1.12228,14200000.0
2007-05-08 09:40:00,1.12195,1.12242,1.12195,1.12209,15800000.0
2007-05-08 09:41:00,1.12213,1.12223,1.12207,1.12207,5000000.0
2007-05-08 09:42:00,1.12203,1.12203,1.1219,1.1219,3200000.0
2007-05-08 09:43:00,1.12192,1.12192,1.12191,1.12191,7600000.0
2007-05-08 09:44:00,1.12192,1.1224,1.12192,1.1224,11000000.0
2007-05-08 09:45:00,1.12175,1.1222,1.12153,1.1222,21000000.0
2007-05-08 09:46:00,1.12194,1.12241,1.12194,1.12202,12200000.0
2007-05-08 09:47:00,1.12208,1.12234,1.12186,1.12196,11800000.0
2007-05-08 09:48:00,1.12225,1.12225,1.12183,1.12183,12200000.0
2007-05-08 09:49:00,1.12184,1.12226,1.12176,1.12188,14000000.0
2007-05-08 09:50:00,1.12182,1.12231,1.12171,1.12171,11600000.0
2007-05-08 09:51:00,1.12198,1.12225,1.12191,1.12202,13200000.0
2007-05-08 09:52:00,1.1225,1.1227,1.1225,1.1226,7200000.0
2007-05-08 09:53:00,1.12227,1.12229,1.12199,1.12214,7200000.0
2007-05-08 09:54:00,1.12238,1.12252,1.12207,1.12224,8200000.0
2007-05-08 09:55:00,1.12219,1.12241,1.12199,1.12199,22400000.0
2007-05-08 09:56:00,1.122,1.12211,1.12176,1.12176,10400000.0
2007-05-08 09:57:00,1.12244,1.12244,1.12191,1.12219,14000000.0
2007-05-08 09:58:00,1.12244,1.12244,1.12206,1.12209,18200000.0
2007-05-08 09:59:00,1.12192,1.12212,1.12179,1.1221,13600000.0
2007-05-08 10:00:00,1.12222,1.12228,1.12161,1.12228,16000000.0
2007-05-08 10:01:00,1.12178,1.12232,1.12178,1.12206,23400000.0
2007-05-08 10:02:00,1.12228,1.12255,1.1219,1.1219,13400000.0
2007-05-08 10:03:00,1.12214,1.12266,1.12178,1.12266,10000000.0
2007-05-08 10:04:00,1.1226,1.1227,1.1226,1.1226,4800000.0
2007-05-08 10:05:00,1.12213,1.1224,1.12211,1.12211,4800000.0
2007-05-08 10:06:00,1.12212,1.12221,1.12212,1.12221,3200000.0
2007-05-08 10:07:00,1.12228,1.12246,1.12225,1.12245,17000000.0
2007-05-08 10:08:00,1.12258,1.12258,1.12199,1.12213,12200000.0
2007-05-08 10:09:00,1.12208,1.12218,1.12183,1.12212,12400000.0
2007-05-08 10:10:00,1.12199,1.12234,1.12197,1.12206,19800000.0
2007-05-08 10:11:00,1.12202,1.12221,1.12193,1.12193,10800000.0
2007-05-08 10:12:00,1.12228,1.12228,1.12172,1.12194,17400000.0
2007-05-08 10:13:00,1.12218,1.12218,1.12165,1.12177,26400000.0
2007-05-08 10:14:00,1.1224,1.1224,1.1221,1.1223,16200000.0
2007-05-08 10:15:00,1.12181,1.12229,1.12181,1.12229,16200000.0
2007-05-08 10:16:00,1.12212,1.12263,1.12205,1.12215,8000000.0
2007-05-08 10:17:00,1.12166,1.12209,1.12166,1.12207,17000000.0
2007-05-08 10:18:00,1.12196,1.12202,1.12175,1.12175,5000000.0
2007-05-08 10:19:00,1.12171,1.12202,1.12171,1.12202,6600000.0
2007-05-08 10:20:00,1.12195,1.12211,1.12156,1.12176,14000000.0
2007-05-08 10:21:00,1.12155,1.12179,1.12124,1.12124,7400000.0
2007-05-08 10:22:00,1.12104,1.1213,1.12104,1.1213,2600000.0
2007-05-08 10:23:00,1.12099,1.12133,1.12086,1.12088,15200000.0
2007-05-08 10:24:00,1.12138,1.12138,1.12086,1.12086,10000000.0
2007-05-08 10:25:00,1.12094,1.12148,1.12089,1.12119,18200000.0
2007-05-08 10:26:00,1.12128,1.12128,1.121,1.12106,20400000.0
2007-05-08 10:27:00,1.12103,1.12118,1.12082,1.12082,20000000.0
2007-05-08 10:28:00,1.1215,1.1216,1.1214,1.1214,17000000.0
2007-05-08 10:29:00,1.12083,1.1214,1.12083,1.12123,17000000.0
2007-05-08 10:30:00,1.12094,1.12139,1.12094,1.12126,7200000.0
2007-05-08 10:31:00,1.12108,1.12153,1.12108,1.12153,8200000.0
2007-05-08 10:32:00,1.12161,1.12173,1.1212,1.1212,18400000.0
2007-05-08 10:33:00,1.12167,1.1217,1.12129,1.12157,9200000.0
2007-05-08 10:34:00,1.12134,1.122,1.12132,1.12154,9400000.0
2007-05-08 10:35:00,1.12139,1.12152,1.12103,1.12131,15600000.0
2007-05-08 10:36:00,1.12129,1.1215,1.1211,1.12132,13200000.0
2007-05-08 10:37:00,1.12128,1.12156,1.12118,1.12134,12400000.0
2007-05-08 10:38:00,1.1212,1.1216,1.12111,1.12126,14600000.0
2007-05-08 10:39:00,1.12099,1.12163,1.12099,1.12155,17000000.0
2007-05-08 10:40:00,1.1216,1.12185,1.12139,1.12158,29800000.0
2007-05-08 10:41:00,1.12148,1.12201,1.12148,1.12193,19200000.0
2007-05-08 10:42:00,1.1219,1.12229,1.12182,1.12229,11800000.0
2007-05-08 10:43:00,1.12213,1.12275,1.12213,1.12242,9200000.0
2007-05-08 10:44:00,1.122,1.12251,1.12182,1.12182,16400000.0
2007-05-08 10:45:00,1.12191,1.12196,1.12158,1.12158,10800000.0
2007-05-08 10:46:00,1.12178,1.12199,1.12165,1.12199,8200000.0
2007-05-08 10:47:00,1.12174,1.12188,1.12123,1.12137,17400000.0
2007-05-08 10:48:00,1.12157,1.12181,1.12146,1.12146,22600000.0
2007-05-08 10:49:00,1.12159,1.12214,1.12135,1.1218,11800000.0
2007-05-08 10:50:00,1.12205,1.12209,1.12187,1.12189,6800000.0
2007-05-08 10:51:00,1.12239,1.12263,1.12203,1.12203,19800000.0
2007-05-08 10:52:00,1.12218,1.12227,1.12178,1.1221,12600000.0
2007-05-08 10:53:00,1.12207,1.12219,1.12189,1.12196,14600000.0
2007-05-08 10:54:00,1.12202,1.12256,1.12197,1.12249,26000000.0
2007-05-08 10:55:00,1.1221,1.12262,1.12208,1.12209,14400000.0
2007-05-08 10:56:00,1.12194,1.12237,1.12192,1.12219,28200000.0
2007-05-08 10:57:00,1.12207,1.12237,1.12207,1.12214,6200000.0
2007-05-08 10:58:00,1.12221,1.12243,1.12211,1.12215,14000000.0
2007-05-08 10:59:00,1.12209,1.12239,1.12209,1.12239,19200000.0
2007-05-08 11:00:00,1.12191,1.12228,1.12185,1.12213,18400000.0
2007-05-08 11:01:00,1.12226,1.12277,1.12196,1.12259,24000000.0
2007-05-08 11:02:00,1.1221,1.12236,1.12179,1.12211,16000000.0
2007-05-08 11:03:00,1.1224,1.1225,1.1223,1.1225,13200000.0
2007-05-08 11:04:00,1.1222,1.12277,1.12213,1.12277,13200000.0
2007-05-08 11:05:00,1.12272,1.1232,1.12272,1.12276,17400000.0
2007-05-08 11:06:00,1.12286,1.12326,1.12269,1.12289,25000000.0
2007-05-08 11:07:00,1.12276,1.12304,1.1227,1.1227,12000000.0
2007-05-08 11:08:00,1.12276,1.12301,1.12259,1.12259,19600000.0
2007-05-08 11:09:00,1.12303,1.12303,1.12247,1.12248,7400000.0
2007-05-08 11:10:00,1.12226,1.12227,1.12204,1.12223,10000000.0
2007-05-08 11:11:00,1.12267,1.12286,1.1223,1.12258,20200000.0
2007-05-08 11:12:00,1.12228,1.12276,1.12228,1.12252,32000000.0
2007-05-08 11:13:00,1.12268,1.12269,1.12253,1.12257,9200000.0
2007-05-08 11:14:00,1.12255,1.12258,1.12218,1.12234,20400000.0
2007-05-08 11:15:00,1.12288,1.12308,1.12246,1.12246,5800000.0
2007-05-08 11:16:00,1.12223,1.12256,1.12223,1.12252,13000000.0
2007-05-08 11:17:00,1.12266,1.12285,1.12214,1.12223,11000000.0
2007-05-08 11:18:00,1.12227,1.12255,1.12221,1.1224,16000000.0
2007-05-08 11:19:00,1.1228,1.12292,1.12229,1.12271,25600000.0
2007-05-08 11:20:00,1.1232,1.1232,1.1231,1.1232,18200000.0
2007-05-08 11:21:00,1.12271,1.12312,1.12249,1.12277,18200000.0
2007-05-08 11:22:00,1.12243,1.1228,1.12228,1.1228,17200000.0
2007-05-08 11:23:00,1.12303,1.12303,1.12222,1.12257,13400000.0
2007-05-08 11:24:00,1.12255,1.12255,1.12224,1.12224,6800000.0
2007-05-08 11:25:00,1.12269,1.12289,1.12231,1.12289,25400000.0
2007-05-08 11:26:00,1.12255,1.12272,1.12234,1.12256,16200000.0
2007-05-08 11:27:00,1.12262,1.12262,1.12218,1.12218,12600000.0
2007-05-08 11:28:00,1.12224,1.12277,1.12205,1.12205,14200000.0
2007-05-08 11:29:00,1.1225,1.12255,1.12195,1.12214,17200000.0
2007-05-08 11:30:00,1.12211,1.12211,1.12192,1.12192,5600000.0
2007-05-08 11:31:00,1.12172,1.12208,1.12172,1.12208,15800000.0
2007-05-08 11:32:00,1.12203,1.12203,1.1217,1.1217,14600000.0
2007-05-08 11:33:00,1.12233,1.1225,1.1221,1.1225,6800000.0
2007-05-08 11:35:00,1.12209,1.12222,1.12189,1.12213,13400000.0
2007-05-08 11:36:00,1.12188,1.12221,1.12188,1.12193,8400000.0
2007-05-08 11:37:00,1.12221,1.12236,1.12194,1.12236,8600000.0
2007-05-08 11:38:00,1.12204,1.12217,1.12204,1.12217,12200000.0
2007-05-08 11:39:00,1.12203,1.1222,1.12172,1.1222,10200000.0
2007-05-08 11:40:00,1.1225,1.1226,1.1225,1.1226,10400000.0
2007-05-08 11:41:00,1.12237,1.12263,1.12218,1.12225,10400000.0
2007-05-08 11:42:00,1.12194,1.12249,1.12184,1.12249,13000000.0
2007-05-08 11:43:00,1.12237,1.12291,1.12237,1.12242,16000000.0
2007-05-08 11:44:00,1.123,1.123,1.1229,1.1229,27800000.0
2007-05-08 11:45:00,1.12237,1.1225,1.12218,1.12246,27800000.0
2007-05-08 11:46:00,1.12211,1.1222,1.12191,1.12191,9000000.0
2007-05-08 11:47:00,1.12183,1.12183,1.12167,1.12175,12800000.0
2007-05-08 11:48:00,1.12186,1.12206,1.12182,1.12182,7800000.0
2007-05-08 11:49:00,1.12193,1.12193,1.12166,1.12166,2600000.0
2007-05-08 11:50:00,1.12155,1.1217,1.12146,1.12153,23600000.0
2007-05-08 11:51:00,1.12154,1.122,1.12145,1.1216,13000000.0
2007-05-08 11:52:00,1.12107,1.12118,1.12107,1.12118,14200000.0
2007-05-08 11:53:00,1.1214,1.1215,1.1214,1.1214,13200000.0
2007-05-08 11:54:00,1.12124,1.12124,1.12054,1.12093,13200000.0
2007-05-08 11:55:00,1.12066,1.12132,1.12066,1.1207,16200000.0
2007-05-08 11:56:00,1.12066,1.12096,1.12048,1.12096,12800000.0
2007-05-08 11:57:00,1.12081,1.12127,1.12059,1.12127,18600000.0
2007-05-08 11:58:00,1.12101,1.12121,1.12096,1.12101,15000000.0
2007-05-08 11:59:00,1.12102,1.12102,1.12057,1.12057,3600000.0
2007-05-08 12:00:00,1.12097,1.121,1.12071,1.12071,18000000.0
2007-05-08 12:01:00,1.12061,1.12075,1.1202,1.12075,17800000.0
2007-05-08 12:02:00,1.12076,1.12076,1.12027,1.12049,12000000.0
2007-05-08 12:03:00,1.12064,1.12101,1.12056,1.121,16800000.0
2007-05-08 12:04:00,1.12053,1.12111,1.12029,1.12056,20200000.0
2007-05-08 12:05:00,1.12064,1.12106,1.1206,1.12087,33000000.0
2007-05-08 12:06:00,1.12102,1.12139,1.12101,1.12111,19400000.0
2007-05-08 12:07:00,1.12127,1.12127,1.12081,1.12103,14600000.0
2007-05-08 12:08:00,1.12156,1.12156,1.12071,1.12085,8400000.0
2007-05-08 12:09:00,1.12067,1.12089,1.12058,1.12058,17800000.0
2007-05-08 12:10:00,1.12046,1.12074,1.12017,1.12034,13600000.0
2007-05-08 12:11:00,1.12046,1.12046,1.12012,1.12021,10400000.0
2007-05-08 12:12:00,1.12016,1.12018,1.11995,1.11995,8200000.0
2007-05-08 12:13:00,1.12033,1.1204,1.12017,1.12017,10400000.0
2007-05-08 12:14:00,1.12011,1.12011,1.1199,1.1199,4800000.0
2007-05-08 12:15:00,1.12012,1.12048,1.11994,1.12048,17600000.0
2007-05-08 12:16:00,1.12018,1.12056,1.12009,1.12011,19200000.0
2007-05-08 12:17:00,1.12014,1.12014,1.11956,1.11972,7400000.0
2007-05-08 12:18:00,1.12009,1.12027,1.12002,1.12002,11600000.0
2007-05-08 12:19:00,1.11998,1.12054,1.11994,1.12025,16600000.0
2007-05-08 12:20:00,1.12044,1.12067,1.12027,1.12054,17400000.0
2007-05-08 12:21:00,1.12018,1.1207,1.12018,1.12022,8600000.0
2007-05-08 12:22:00,1.12035,1.12038,1.12035,1.12038,7600000.0
2007-05-08 12:23:00,1.12018,1.1203,1.12018,1.1203,3200000.0
2007-05-08 12:24:00,1.12077,1.12077,1.1201,1.12022,14000000.0
2007-05-08 12:25:00,1.12063,1.12063,1.12012,1.12012,12600000.0
2007-05-08 12:26:00,1.12037,1.1209,1.12016,1.12034,14400000.0
2007-05-08 12:27:00,1.12027,1.12042,1.12024,1.12042,9800000.0
2007-05-08 12:28:00,1.12051,1.12065,1.11996,1.1203,16200000.0
2007-05-08 12:29:00,1.12051,1.12052,1.12014,1.12014,8400000.0
2007-05-08 12:30:00,1.12034,1.12056,1.11981,1.12028,8200000.0
2007-05-08 12:31:00,1.12059,1.12066,1.1202,1.12066,4200000.0
2007-05-08 12:32:00,1.1209,1.121,1.1209,1.121,28200000.0
2007-05-08 12:34:00,1.1209,1.121,1.1209,1.121,28200000.0
2007-05-08 12:35:00,1.12042,1.12042,1.12005,1.12031,28200000.0
2007-05-08 12:36:00,1.1205,1.1205,1.12026,1.12034,11600000.0
2007-05-08 12:37:00,1.12034,1.12042,1.12017,1.12038,19600000.0
2007-05-08 12:38:00,1.12024,1.12071,1.12024,1.12051,7200000.0
2007-05-08 12:39:00,1.12023,1.12052,1.1202,1.12036,33400000.0
2007-05-08 12:41:00,1.12024,1.1206,1.12016,1.1206,5200000.0
2007-05-08 12:42:00,1.12032,1.12101,1.12008,1.12025,14800000.0
2007-05-08 12:43:00,1.12005,1.12039,1.11984,1.12023,10600000.0
2007-05-08 12:44:00,1.1202,1.12052,1.1202,1.12045,5800000.0
2007-05-08 12:45:00,1.1201,1.12077,1.12001,1.12077,20000000.0
2007-05-08 12:46:00,1.12041,1.12051,1.12025,1.12051,26800000.0
2007-05-08 12:47:00,1.12022,1.12041,1.12006,1.12007,14800000.0
2007-05-08 12:48:00,1.12019,1.12038,1.12001,1.12038,11600000.0
2007-05-08 12:49:00,1.12025,1.12064,1.12025,1.12044,19400000.0
2007-05-08 12:50:00,1.1204,1.12094,1.1204,1.12062,6600000.0
2007-05-08 12:51:00,1.12091,1.12101,1.12073,1.12073,7600000.0
2007-05-08 12:52:00,1.12092,1.12115,1.12058,1.12115,27200000.0
2007-05-08 12:53:00,1.12098,1.12129,1.12087,1.121,24000000.0
2007-05-08 12:54:00,1.1215,1.1216,1.1215,1.1215,21000000.0
2007-05-08 12:55:00,1.12105,1.12129,1.12079,1.12079,21000000.0
2007-05-08 12:56:00,1.12117,1.12124,1.12097,1.12107,19000000.0
2007-05-08 12:57:00,1.12075,1.12113,1.12068,1.12086,22400000.0
2007-05-08 12:58:00,1.12083,1.12116,1.12081,1.12083,10000000.0
2007-05-08 12:59:00,1.12082,1.12101,1.12057,1.12101,11800000.0
2007-05-08 13:00:00,1.12094,1.12119,1.12094,1.12119,2000000.0
2007-05-08 13:01:00,1.12145,1.12169,1.12145,1.12169,6000000.0
2007-05-08 13:02:00,1.12168,1.12168,1.12101,1.12143,8800000.0
2007-05-08 13:03:00,1.12145,1.12182,1.12145,1.12167,12000000.0
2007-05-08 13:04:00,1.12154,1.12177,1.12135,1.12135,4200000.0
2007-05-08 13:05:00,1.12125,1.12163,1.12125,1.12132,11800000.0
2007-05-08 13:06:00,1.12179,1.12183,1.12133,1.12151,17600000.0
2007-05-08 13:07:00,1.12134,1.12163,1.12114,1.12163,7400000.0
2007-05-08 13:08:00,1.12119,1.12128,1.12108,1.12116,27400000.0
2007-05-08 13:09:00,1.12145,1.12151,1.12124,1.12134,20800000.0
2007-05-08 13:10:00,1.12153,1.12187,1.12149,1.12149,8800000.0
2007-05-08 13:11:00,1.12157,1.12216,1.12146,1.12216,14600000.0
2007-05-08 13:12:00,1.12214,1.12243,1.12165,1.122,19600000.0
2007-05-08 13:13:00,1.12226,1.12255,1.12202,1.12225,17200000.0
2007-05-08 13:14:00,1.12198,1.12243,1.12198,1.12237,13800000.0
2007-05-08 13:15:00,1.12235,1.12296,1.12235,1.12272,18800000.0
2007-05-08 13:16:00,1.12272,1.12275,1.12245,1.12262,29600000.0
2007-05-08 13:17:00,1.12228,1.12241,1.12213,1.12241,7400000.0
2007-05-08 13:18:00,1.12247,1.1226,1.12239,1.12246,12800000.0
2007-05-08 13:19:00,1.12269,1.12269,1.12227,1.12227,24000000.0
2007-05-08 13:20:00,1.12216,1.12251,1.12216,1.12251,21000000.0
2007-05-08 13:21:00,1.12241,1.12274,1.12235,1.12274,12800000.0
2007-05-08 13:22:00,1.12265,1.1227,1.1224,1.12267,16000000.0
2007-05-08 13:23:00,1.12261,1.12275,1.12261,1.12275,2600000.0
2007-05-08 13:24:00,1.12255,1.12283,1.12233,1.12283,14800000.0
2007-05-08 13:25:00,1.12288,1.12288,1.12235,1.12235,8200000.0
2007-05-08 13:27:00,1.12243,1.12262,1.12225,1.12262,9400000.0
2007-05-08 13:28:00,1.12254,1.12293,1.12246,1.12269,8200000.0
2007-05-08 13:29:00,1.12253,1.1227,1.12232,1.1227,18000000.0
2007-05-08 13:30:00,1.12248,1.12267,1.12231,1.12242,19000000.0
2007-05-08 13:31:00,1.1228,1.1228,1.1228,1.1228,5600000.0
2007-05-08 13:32:00,1.12228,1.1226,1.12199,1.1226,5600000.0
2007-05-08 13:33:00,1.12213,1.12247,1.12213,1.12231,16200000.0
2007-05-08 13:34:00,1.12229,1.12237,1.12204,1.12204,13800000.0
2007-05-08 13:35:00,1.12191,1.1222,1.12176,1.12176,14600000.0
2007-05-08 13:36:00,1.12113,1.12191,1.12113,1.12191,32200000.0
2007-05-08 13:37:00,1.12174,1.12201,1.12174,1.12174,11800000.0
2007-05-08 13:38:00,1.1219,1.1221,1.1219,1.1219,10400000.0
2007-05-08 13:39:00,1.12179,1.12179,1.12113,1.12152,10400000.0
2007-05-08 13:40:00,1.122,1.122,1.122,1.122,12000000.0
2007-05-08 13:42:00,1.12162,1.1218,1.12147,1.12148,12000000.0
2007-05-08 13:43:00,1.12154,1.12194,1.12146,1.12182,13800000.0
2007-05-08 13:44:00,1.1221,1.1221,1.1221,1.1221,3200000.0
2007-05-08 13:45:00,1.122,1.1221,1.122,1.122,3200000.0
2007-05-08 13:47:00,1.12157,1.12168,1.12157,1.12168,3200000.0
2007-05-08 13:48:00,1.1218,1.1219,1.1218,1.1219,14600000.0
2007-05-08 13:49:00,1.12177,1.12179,1.12166,1.12166,14600000.0
2007-05-08 13:50:00,1.12239,1.12239,1.12179,1.12215,12800000.0
2007-05-08 13:51:00,1.12208,1.12252,1.12206,1.12245,26600000.0
2007-05-08 13:52:00,1.12222,1.12245,1.12214,1.12225,12800000.0
2007-05-08 13:53:00,1.12207,1.12232,1.12191,1.12206,11800000.0
2007-05-08 13:54:00,1.12186,1.12219,1.12176,1.12193,16200000.0
2007-05-08 13:55:00,1.12195,1.12221,1.12171,1.12221,11200000.0
2007-05-08 13:56:00,1.12226,1.12243,1.12206,1.12208,18800000.0
2007-05-08 13:57:00,1.12231,1.12231,1.12212,1.12221,9600000.0
2007-05-08 13:58:00,1.12188,1.12222,1.1218,1.12222,6800000.0
2007-05-08 13:59:00,1.12195,1.12245,1.12195,1.12224,17800000.0
2007-05-08 14:00:00,1.12195,1.12212,1.12192,1.12212,11200000.0
2007-05-08 14:01:00,1.1224,1.1225,1.1223,1.1224,30200000.0
2007-05-08 14:02:00,1.12205,1.12205,1.1217,1.12174,30200000.0
2007-05-08 14:03:00,1.12231,1.12231,1.12183,1.12206,4200000.0
2007-05-08 14:04:00,1.12185,1.12222,1.1217,1.12206,13600000.0
2007-05-08 14:05:00,1.12213,1.1222,1.12175,1.12203,29200000.0
2007-05-08 14:06:00,1.12215,1.12215,1.12171,1.12171,6800000.0
2007-05-08 14:07:00,1.12167,1.12168,1.12167,1.12168,4000000.0
2007-05-08 14:08:00,1.1217,1.12174,1.12153,1.12163,7800000.0
2007-05-08 14:09:00,1.12149,1.12149,1.12087,1.12087,7200000.0
2007-05-08 14:10:00,1.12103,1.12203,1.12103,1.12184,19200000.0
2007-05-08 14:11:00,1.12222,1.12222,1.1217,1.1217,5600000.0
2007-05-08 14:12:00,1.12167,1.122,1.12167,1.12184,4200000.0
2007-05-08 14:13:00,1.12158,1.12216,1.12158,1.12177,29400000.0
2007-05-08 14:14:00,1.12153,1.12224,1.12153,1.12169,14800000.0
2007-05-08 14:15:00,1.1217,1.12179,1.12155,1.12159,25200000.0
2007-05-08 14:16:00,1.1218,1.12184,1.1218,1.12184,2600000.0
2007-05-08 14:17:00,1.12173,1.12179,1.12144,1.12163,15000000.0
2007-05-08 14:18:00,1.12185,1.12205,1.12132,1.12205,22200000.0
2007-05-08 14:19:00,1.1215,1.12192,1.1215,1.1218,7600000.0
2007-05-08 14:20:00,1.12153,1.12209,1.12143,1.12176,27800000.0
2007-05-08 14:21:00,1.12171,1.122,1.12169,1.122,20400000.0
2007-05-08 14:22:00,1.1217,1.12225,1.12168,1.12168,17800000.0
2007-05-08 14:23:00,1.1226,1.1226,1.1226,1.1226,13800000.0
2007-05-08 14:24:00,1.12226,1.12248,1.12216,1.12227,13800000.0
2007-05-08 14:25:00,1.12242,1.12286,1.12236,1.12257,31800000.0
2007-05-08 14:26:00,1.1227,1.123,1.1227,1.1228,23800000.0
2007-05-08 14:27:00,1.12268,1.12324,1.12244,1.12266,23800000.0
2007-05-08 14:28:00,1.12277,1.12287,1.12247,1.12254,17400000.0
2007-05-08 14:29:00,1.12235,1.12279,1.12218,1.12279,8400000.0
2007-05-08 14:30:00,1.12256,1.12301,1.12235,1.12263,18200000.0
2007-05-08 14:31:00,1.1227,1.1231,1.12252,1.12293,27200000.0
2007-05-08 14:32:00,1.12243,1.12253,1.12243,1.12253,3200000.0
2007-05-08 14:33:00,1.12237,1.12265,1.12237,1.12265,3200000.0
2007-05-08 14:34:00,1.12264,1.12264,1.12196,1.12212,10200000.0
2007-05-08 14:35:00,1.12214,1.12233,1.12194,1.12194,13400000.0
2007-05-08 14:36:00,1.12175,1.12211,1.12173,1.12211,9000000.0
2007-05-08 14:37:00,1.12198,1.1226,1.12198,1.12219,12200000.0
2007-05-08 14:38:00,1.12252,1.12256,1.12214,1.12232,16400000.0
2007-05-08 14:39:00,1.12224,1.12267,1.12193,1.12193,20600000.0
2007-05-08 14:40:00,1.12207,1.12216,1.12206,1.12216,3600000.0
2007-05-08 14:41:00,1.12248,1.12248,1.12205,1.12224,13800000.0
2007-05-08 14:42:00,1.12224,1.12242,1.12214,1.12226,22800000.0
2007-05-08 14:43:00,1.12233,1.12246,1.12213,1.12213,4200000.0
2007-05-08 14:44:00,1.12218,1.1224,1.12218,1.1224,2600000.0
2007-05-08 14:45:00,1.12196,1.12225,1.12183,1.12183,19400000.0
2007-05-08 14:46:00,1.1223,1.1224,1.1221,1.1224,13800000.0
2007-05-08 14:47:00,1.12168,1.12231,1.12164,1.12231,13800000.0
2007-05-08 14:48:00,1.12263,1.12267,1.12239,1.12254,40400000.0
2007-05-08 14:49:00,1.12242,1.12286,1.12236,1.12236,18200000.0
2007-05-08 14:50:00,1.12268,1.12268,1.12186,1.12241,16400000.0
2007-05-08 14:51:00,1.12241,1.12264,1.1224,1.12264,12000000.0
2007-05-08 14:52:00,1.12236,1.12241,1.12206,1.12227,9400000.0
2007-05-08 14:53:00,1.1221,1.12244,1.1219,1.1219,26000000.0
2007-05-08 14:54:00,1.12211,1.12234,1.12159,1.12226,23800000.0
2007-05-08 14:55:00,1.12214,1.12269,1.12206,1.12244,13400000.0
2007-05-08 14:56:00,1.12209,1.12232,1.12205,1.12232,10000000.0
2007-05-08 14:57:00,1.12184,1.12245,1.12173,1.12193,28600000.0
2007-05-08 14:58:00,1.12203,1.12226,1.12183,1.12226,9000000.0
2007-05-08 14:59:00,1.12213,1.12215,1.12191,1.12191,5200000.0
2007-05-08 15:00:00,1.12184,1.12184,1.12179,1.12179,2600000.0
2007-05-08 15:01:00,1.12216,1.12216,1.12188,1.12188,10200000.0
2007-05-08 15:02:00,1.12191,1.12191,1.12157,1.12159,11000000.0
2007-05-08 15:03:00,1.12199,1.12199,1.12182,1.12182,18400000.0
2007-05-08 15:04:00,1.12226,1.12226,1.12204,1.12204,12600000.0
2007-05-08 15:05:00,1.12218,1.12254,1.12213,1.12224,15200000.0
2007-05-08 15:06:00,1.12246,1.12256,1.12232,1.12234,11600000.0
2007-05-08 15:07:00,1.12237,1.12237,1.12194,1.12194,18400000.0
2007-05-08 15:08:00,1.12203,1.1226,1.12193,1.12216,23200000.0
2007-05-08 15:09:00,1.12159,1.12173,1.12139,1.12145,19800000.0
2007-05-08 15:10:00,1.12157,1.12187,1.12151,1.12187,16800000.0
2007-05-08 15:11:00,1.12196,1.12223,1.12177,1.12223,18000000.0
2007-05-08 15:12:00,1.12189,1.12217,1.12183,1.12188,11600000.0
2007-05-08 15:13:00,1.12186,1.12207,1.1218,1.1218,6800000.0
2007-05-08 15:14:00,1.12189,1.12232,1.12182,1.122,7600000.0
2007-05-08 15:15:00,1.12185,1.12188,1.12185,1.12188,7600000.0
2007-05-08 15:16:00,1.12206,1.12234,1.12175,1.12234,9400000.0
2007-05-08 15:17:00,1.12238,1.1224,1.12199,1.12226,21800000.0
2007-05-08 15:18:00,1.12199,1.12246,1.12199,1.12246,14000000.0
2007-05-08 15:19:00,1.12234,1.12234,1.1219,1.12197,6000000.0
2007-05-08 15:20:00,1.1224,1.1224,1.1223,1.1223,6000000.0
2007-05-08 15:21:00,1.1224,1.1224,1.1223,1.1223,6000000.0
2007-05-08 15:22:00,1.122,1.12223,1.12195,1.12195,6000000.0
2007-05-08 15:23:00,1.12215,1.12215,1.12151,1.12172,16000000.0
2007-05-08 15:24:00,1.12144,1.1221,1.12144,1.1221,12800000.0
2007-05-08 15:25:00,1.12189,1.12189,1.12148,1.12175,19400000.0
2007-05-08 15:26:00,1.12204,1.12218,1.12193,1.12218,10400000.0
2007-05-08 15:27:00,1.12227,1.12231,1.12179,1.12179,9000000.0
2007-05-08 15:28:00,1.12182,1.12205,1.12182,1.12202,9800000.0
2007-05-08 15:29:00,1.12172,1.12195,1.12172,1.12195,6400000.0
2007-05-08 15:30:00,1.1222,1.1223,1.1221,1.1222,10800000.0
2007-05-08 15:31:00,1.1221,1.12237,1.12201,1.12213,10800000.0
2007-05-08 15:32:00,1.12213,1.12213,1.12156,1.1216,13200000.0
2007-05-08 15:33:00,1.1222,1.1222,1.1221,1.1221,24400000.0
2007-05-08 15:34:00,1.12132,1.12188,1.12132,1.12177,24400000.0
2007-05-08 15:35:00,1.12189,1.12224,1.12189,1.12207,10000000.0
2007-05-08 15:36:00,1.12212,1.12252,1.12174,1.12174,8400000.0
2007-05-08 15:37:00,1.12176,1.12193,1.12161,1.12193,8200000.0
2007-05-08 15:38:00,1.12172,1.12174,1.12169,1.1217,13800000.0
2007-05-08 15:39:00,1.12192,1.12203,1.12164,1.12169,9200000.0
2007-05-08 15:40:00,1.12178,1.12195,1.12167,1.12173,12600000.0
2007-05-08 15:41:00,1.122,1.1221,1.122,1.122,21600000.0
2007-05-08 15:42:00,1.12153,1.12183,1.12121,1.12183,21600000.0
2007-05-08 15:43:00,1.12204,1.12208,1.12143,1.12166,12400000.0
2007-05-08 15:44:00,1.122,1.122,1.122,1.122,21000000.0
2007-05-08 15:45:00,1.12175,1.12191,1.12162,1.12167,21000000.0
2007-05-08 15:46:00,1.1217,1.12193,1.12168,1.1218,13000000.0
2007-05-08 15:47:00,1.12181,1.12227,1.12181,1.12181,26400000.0
2007-05-08 15:48:00,1.12199,1.12222,1.1216,1.1216,15800000.0
2007-05-08 15:49:00,1.12174,1.12217,1.12174,1.12179,20400000.0
2007-05-08 15:50:00,1.12147,1.12198,1.12147,1.12161,20600000.0
2007-05-08 15:51:00,1.12212,1.12212,1.12162,1.12187,19200000.0
2007-05-08 15:52:00,1.12198,1.1224,1.12184,1.1224,15000000.0
2007-05-08 15:53:00,1.12211,1.12253,1.12202,1.12245,20400000.0
2007-05-08 15:54:00,1.12217,1.12217,1.12205,1.12205,5600000.0
2007-05-08 15:55:00,1.12205,1.12239,1.12205,1.12234,8000000.0
2007-05-08 15:56:00,1.12184,1.12243,1.12184,1.12213,8400000.0
2007-05-08 15:57:00,1.12205,1.12253,1.12179,1.12215,20400000.0
2007-05-08 15:58:00,1.12216,1.12229,1.12203,1.12229,8200000.0
2007-05-08 15:59:00,1.12203,1.12233,1.12191,1.12219,14600000.0
2007-05-08 16:00:00,1.12221,1.12233,1.12179,1.12179,12200000.0
2007-05-08 16:01:00,1.1218,1.12218,1.12175,1.12218,10200000.0
2007-05-08 16:02:00,1.12174,1.12216,1.12174,1.12209,18800000.0
2007-05-08 16:03:00,1.12203,1.1227,1.12182,1.12252,28600000.0
2007-05-08 16:04:00,1.12221,1.12221,1.12204,1.12204,17800000.0
2007-05-08 16:05:00,1.12216,1.12265,1.12216,1.12246,23800000.0
2007-05-08 16:06:00,1.12255,1.12255,1.12175,1.12188,12400000.0
2007-05-08 16:07:00,1.12205,1.12267,1.12205,1.12267,2600000.0
2007-05-08 16:08:00,1.12256,1.1228,1.12217,1.12229,11000000.0
2007-05-08 16:09:00,1.12235,1.12256,1.12205,1.12211,22800000.0
2007-05-08 16:10:00,1.12264,1.12264,1.12184,1.12198,15600000.0
2007-05-08 16:11:00,1.12217,1.12263,1.12217,1.12233,7600000.0
2007-05-08 16:12:00,1.12232,1.12232,1.12208,1.12208,6800000.0
2007-05-08 16:13:00,1.12261,1.12277,1.12224,1.12224,8200000.0
2007-05-08 16:14:00,1.1227,1.1227,1.12207,1.12222,21400000.0
2007-05-08 16:15:00,1.1223,1.1227,1.1223,1.1227,4800000.0
2007-05-08 16:16:00,1.12324,1.12324,1.1225,1.1225,13400000.0
2007-05-08 16:17:00,1.12242,1.12247,1.12227,1.12247,5800000.0
2007-05-08 16:18:00,1.12266,1.12305,1.12266,1.12305,10800000.0
2007-05-08 16:19:00,1.12291,1.12297,1.12228,1.12244,10600000.0
2007-05-08 16:20:00,1.12207,1.12253,1.12193,1.12211,19000000.0
2007-05-08 16:21:00,1.12224,1.12224,1.12123,1.12158,20600000.0
2007-05-08 16:22:00,1.12131,1.12145,1.12115,1.1212,19800000.0
2007-05-08 16:23:00,1.12084,1.12117,1.12084,1.121,7400000.0
2007-05-08 16:24:00,1.12151,1.12151,1.12128,1.12128,6800000.0
2007-05-08 16:25:00,1.12096,1.1212,1.12094,1.12095,15200000.0
2007-05-08 16:26:00,1.12107,1.12149,1.12085,1.12097,23200000.0
2007-05-08 16:27:00,1.12119,1.1217,1.12107,1.1217,16400000.0
2007-05-08 16:28:00,1.12216,1.12216,1.12174,1.12206,11400000.0
2007-05-08 16:29:00,1.12187,1.12187,1.12148,1.12177,16200000.0
2007-05-08 16:30:00,1.12195,1.12239,1.12151,1.12151,29600000.0
2007-05-08 16:31:00,1.12118,1.12159,1.12118,1.12132,17400000.0
2007-05-08 16:32:00,1.1218,1.12185,1.12164,1.12164,19800000.0
2007-05-08 16:33:00,1.12175,1.12211,1.12175,1.12188,6800000.0
2007-05-08 16:34:00,1.12213,1.12213,1.12122,1.12129,15200000.0
2007-05-08 16:35:00,1.1216,1.1218,1.12148,1.12168,10000000.0
2007-05-08 16:36:00,1.12178,1.12215,1.12158,1.1218,19400000.0
2007-05-08 16:37:00,1.12168,1.12208,1.12168,1.12187,16000000.0
2007-05-08 16:38:00,1.1218,1.12206,1.1218,1.12206,7400000.0
2007-05-08 16:39:00,1.12208,1.12208,1.12186,1.12189,10200000.0
2007-05-08 16:40:00,1.12181,1.12229,1.12154,1.12229,16400000.0
2007-05-08 16:41:00,1.12217,1.12256,1.12201,1.12218,23800000.0
2007-05-08 16:42:00,1.12247,1.12247,1.12218,1.1222,8200000.0
2007-05-08 16:43:00,1.12231,1.1226,1.12218,1.1226,7800000.0
2007-05-08 16:44:00,1.12239,1.12251,1.12216,1.12221,13800000.0
2007-05-08 16:45:00,1.12185,1.12228,1.12185,1.12206,13800000.0
2007-05-08 16:46:00,1.12186,1.12236,1.12186,1.12204,11600000.0
2007-05-08 16:47:00,1.12214,1.1223,1.12174,1.12216,13800000.0
2007-05-08 16:48:00,1.12209,1.12209,1.12167,1.12167,18400000.0
2007-05-08 16:49:00,1.12173,1.12173,1.12141,1.12171,17800000.0
2007-05-08 16:50:00,1.12118,1.12154,1.12079,1.12154,13800000.0
2007-05-08 16:51:00,1.1215,1.12192,1.12131,1.12164,25200000.0
2007-05-08 16:52:00,1.12146,1.12146,1.12103,1.12146,13400000.0
2007-05-08 16:53:00,1.12179,1.1221,1.12179,1.1221,12200000.0
2007-05-08 16:54:00,1.1223,1.1223,1.1223,1.1223,12400000.0
2007-05-08 16:55:00,1.12211,1.1226,1.12199,1.1221,12400000.0
2007-05-08 16:56:00,1.12182,1.12196,1.12159,1.12176,31000000.0
2007-05-08 16:57:00,1.12203,1.12204,1.12134,1.12153,28200000.0
2007-05-08 16:58:00,1.12162,1.12239,1.12162,1.12211,6000000.0
2007-05-08 17:00:00,1.1222,1.12244,1.12199,1.12218,19800000.0
2007-05-08 17:01:00,1.12219,1.12266,1.12211,1.12247,9400000.0
2007-05-08 17:02:00,1.12226,1.12239,1.12226,1.12239,11000000.0
2007-05-08 17:03:00,1.12247,1.12248,1.1222,1.1222,15600000.0
2007-05-08 17:04:00,1.12209,1.12225,1.12175,1.12175,23000000.0
2007-05-08 17:05:00,1.12206,1.12223,1.12187,1.12205,17000000.0
2007-05-08 17:06:00,1.12177,1.12196,1.12163,1.12163,15800000.0
2007-05-08 17:07:00,1.12201,1.12224,1.12185,1.12186,11600000.0
2007-05-08 17:08:00,1.12178,1.12229,1.12175,1.12226,16000000.0
2007-05-08 17:09:00,1.12173,1.12175,1.12131,1.1217,11000000.0
2007-05-08 17:10:00,1.12192,1.12195,1.12124,1.12157,19000000.0
2007-05-08 17:11:00,1.12201,1.12201,1.12147,1.12155,15200000.0
2007-05-08 17:12:00,1.12125,1.1216,1.12125,1.12147,10000000.0
2007-05-08 17:13:00,1.12149,1.12169,1.12147,1.12169,11600000.0
2007-05-08 17:15:00,1.12166,1.12171,1.12135,1.12141,13200000.0
2007-05-08 17:16:00,1.122,1.122,1.122,1.122,8800000.0
2007-05-08 17:17:00,1.1213,1.12165,1.12117,1.1214,8800000.0
2007-05-08 17:18:00,1.12141,1.12192,1.12116,1.12192,14400000.0
2007-05-08 17:19:00,1.1218,1.1218,1.12106,1.12143,13000000.0
2007-05-08 17:20:00,1.12164,1.12193,1.12133,1.12133,13400000.0
2007-05-08 17:21:00,1.12144,1.12219,1.12144,1.12157,22800000.0
2007-05-08 17:22:00,1.12183,1.12183,1.12155,1.12162,15200000.0
2007-05-08 17:23:00,1.12158,1.12158,1.12131,1.12149,5200000.0
2007-05-08 17:24:00,1.12137,1.12158,1.12118,1.12145,10600000.0
2007-05-08 17:25:00,1.1212,1.12173,1.1212,1.12151,9800000.0
2007-05-08 17:26:00,1.122,1.122,1.1217,1.1219,22200000.0
2007-05-08 17:27:00,1.12147,1.12189,1.12147,1.12165,22200000.0
2007-05-08 17:28:00,1.12132,1.1219,1.12132,1.12167,20400000.0
2007-05-08 17:29:00,1.12184,1.12198,1.12128,1.12182,26200000.0
2007-05-08 17:30:00,1.12193,1.12193,1.1213,1.12168,11600000.0
2007-05-08 17:31:00,1.122,1.122,1.122,1.122,20400000.0
2007-05-08 17:32:00,1.12183,1.12184,1.12154,1.12164,20400000.0
2007-05-08 17:33:00,1.1221,1.1221,1.122,1.122,16400000.0
2007-05-08 17:34:00,1.12188,1.12188,1.12135,1.12135,16400000.0
2007-05-08 17:35:00,1.12131,1.12136,1.12106,1.12136,21000000.0
2007-05-08 17:36:00,1.12138,1.12167,1.12138,1.12167,4800000.0
2007-05-08 17:37:00,1.12129,1.12137,1.12126,1.12137,6600000.0
2007-05-08 17:38:00,1.1215,1.12166,1.12115,1.12134,12200000.0
2007-05-08 17:39:00,1.12171,1.12176,1.12141,1.12166,14000000.0
2007-05-08 17:40:00,1.12141,1.12161,1.1214,1.12141,12600000.0
2007-05-08 17:41:00,1.12143,1.12169,1.12139,1.12169,8800000.0
2007-05-08 17:42:00,1.12136,1.12136,1.12084,1.12107,12600000.0
2007-05-08 17:43:00,1.12137,1.12164,1.12137,1.12164,2600000.0
2007-05-08 17:44:00,1.12181,1.12204,1.12155,1.12191,14800000.0
2007-05-08 17:45:00,1.12173,1.12175,1.12153,1.12166,15200000.0
2007-05-08 17:46:00,1.1223,1.1223,1.1221,1.1223,24600000.0
2007-05-08 17:47:00,1.1222,1.1223,1.1221,1.1222,24600000.0
2007-05-08 17:48:00,1.1216,1.122,1.12121,1.1215,24600000.0
2007-05-08 17:49:00,1.1217,1.12225,1.12163,1.12192,35600000.0
2007-05-08 17:50:00,1.12194,1.12197,1.12158,1.12197,13200000.0
2007-05-08 17:51:00,1.12207,1.12219,1.12173,1.12214,11400000.0
2007-05-08 17:52:00,1.12183,1.12262,1.12183,1.12203,13000000.0
2007-05-08 17:53:00,1.1225,1.1225,1.1224,1.1225,57600000.0
2007-05-08 17:54:00,1.12205,1.12217,1.12185,1.12193,57600000.0
2007-05-08 17:55:00,1.12195,1.12261,1.12195,1.12242,15200000.0
2007-05-08 17:56:00,1.12224,1.12224,1.12188,1.12208,14600000.0
2007-05-08 17:57:00,1.12208,1.1223,1.12208,1.12209,14600000.0
2007-05-08 17:58:00,1.12193,1.12236,1.1219,1.122,11400000.0
2007-05-08 17:59:00,1.1223,1.1223,1.1223,1.1223,14200000.0
2007-05-08 18:00:00,1.12195,1.12224,1.12176,1.12192,14200000.0
2007-05-08 18:01:00,1.1222,1.1223,1.1221,1.1221,10800000.0
2007-05-08 18:02:00,1.1225,1.1225,1.1224,1.1224,10800000.0
2007-05-08 18:04:00,1.1225,1.12251,1.1223,1.12251,10800000.0
2007-05-08 18:05:00,1.12261,1.12261,1.1222,1.12246,15400000.0
2007-05-08 18:06:00,1.12213,1.12241,1.12198,1.12222,22400000.0
2007-05-08 18:07:00,1.12228,1.12228,1.12206,1.12219,8000000.0
2007-05-08 18:08:00,1.12243,1.12267,1.12218,1.12251,12800000.0
2007-05-08 18:09:00,1.12226,1.12252,1.12225,1.12225,16400000.0
2007-05-08 18:10:00,1.12223,1.12263,1.12222,1.12222,11200000.0
2007-05-08 18:11:00,1.1226,1.1226,1.1226,1.1226,9000000.0
2007-05-08 18:12:00,1.12254,1.12254,1.12223,1.12223,9000000.0
2007-05-08 18:13:00,1.12225,1.12267,1.12215,1.1224,27200000.0
2007-05-08 18:14:00,1.12265,1.12265,1.12214,1.12214,16400000.0
2007-05-08 18:15:00,1.1227,1.1228,1.1227,1.1228,13800000.0
2007-05-08 18:16:00,1.12227,1.12264,1.12227,1.12255,13800000.0
2007-05-08 18:17:00,1.12225,1.12268,1.12172,1.12218,8400000.0
2007-05-08 18:18:00,1.1221,1.12245,1.1221,1.12226,21600000.0
2007-05-08 18:19:00,1.12214,1.12217,1.12214,1.12217,2000000.0
2007-05-08 18:20:00,1.12234,1.12234,1.12212,1.12214,20800000.0
2007-05-08 18:22:00,1.1226,1.1227,1.1226,1.1227,10400000.0
2007-05-08 18:23:00,1.1226,1.1226,1.1225,1.1225,10400000.0
2007-05-08 18:24:00,1.12233,1.12261,1.12233,1.12261,10400000.0
2007-05-08 18:25:00,1.12249,1.12249,1.12226,1.12243,9800000.0
2007-05-08 18:26:00,1.12225,1.12243,1.12204,1.12204,11000000.0
2007-05-08 18:27:00,1.12248,1.12248,1.12223,1.12241,6800000.0
2007-05-08 18:28:00,1.12233,1.12238,1.12233,1.12238,2600000.0
2007-05-08 18:29:00,1.12272,1.12285,1.12272,1.12285,11000000.0
2007-05-08 18:30:00,1.12262,1.12262,1.12223,1.12223,17000000.0
2007-05-08 18:31:00,1.12253,1.12268,1.12223,1.12256,8400000.0
2007-05-08 18:33:00,1.1227,1.123,1.1227,1.123,8000000.0
2007-05-08 18:34:00,1.12243,1.12258,1.12219,1.12227,8000000.0
2007-05-08 18:35:00,1.12282,1.12282,1.12231,1.12247,19000000.0
2007-05-08 18:36:00,1.12262,1.12262,1.12261,1.12261,8400000.0
2007-05-08 18:37:00,1.12297,1.12297,1.12252,1.12287,37200000.0
2007-05-08 18:38:00,1.12267,1.12296,1.12267,1.12272,11800000.0
2007-05-08 18:39:00,1.1229,1.12296,1.12269,1.12283,25600000.0
2007-05-08 18:40:00,1.12296,1.12296,1.12287,1.12287,9600000.0
2007-05-08 18:41:00,1.12283,1.12318,1.12283,1.12318,11200000.0
2007-05-08 18:42:00,1.12321,1.12321,1.12272,1.12311,10000000.0
2007-05-08 18:43:00,1.12275,1.12324,1.12254,1.12254,18000000.0
2007-05-08 18:44:00,1.12227,1.12279,1.12211,1.12211,18800000.0
2007-05-08 18:45:00,1.12221,1.12222,1.12197,1.12201,14600000.0
2007-05-08 18:46:00,1.12196,1.12214,1.12196,1.12204,12200000.0
2007-05-08 18:47:00,1.12219,1.12219,1.1218,1.1218,8400000.0
2007-05-08 18:48:00,1.1224,1.1224,1.1224,1.1224,2600000.0
2007-05-08 18:49:00,1.12209,1.12209,1.12202,1.12202,2600000.0
2007-05-08 18:50:00,1.12222,1.12222,1.12184,1.12186,11800000.0
2007-05-08 18:52:00,1.12183,1.12224,1.1215,1.1218,16400000.0
2007-05-08 18:53:00,1.12186,1.1225,1.12186,1.12216,29000000.0
2007-05-08 18:54:00,1.12189,1.1222,1.12171,1.12206,18400000.0
2007-05-08 18:55:00,1.12183,1.12204,1.12129,1.12184,18600000.0
2007-05-08 18:56:00,1.1217,1.12188,1.12161,1.12171,16400000.0
2007-05-08 18:57:00,1.12208,1.12229,1.12168,1.12187,7600000.0
2007-05-08 18:58:00,1.12183,1.12237,1.12168,1.12189,13000000.0
2007-05-08 18:59:00,1.12201,1.12225,1.12198,1.12217,18000000.0
2007-05-08 19:00:00,1.12191,1.12191,1.12148,1.12148,3200000.0
2007-05-08 19:01:00,1.12177,1.12231,1.12177,1.12231,6200000.0
2007-05-08 19:02:00,1.1226,1.1227,1.1226,1.1226,9800000.0
2007-05-08 19:03:00,1.12201,1.12254,1.12201,1.12211,9800000.0
2007-05-08 19:04:00,1.12232,1.12254,1.12215,1.12226,18800000.0
2007-05-08 19:05:00,1.12289,1.12289,1.12222,1.12231,18800000.0
2007-05-08 19:06:00,1.12213,1.12244,1.12211,1.12214,17000000.0
2007-05-08 19:07:00,1.12236,1.12266,1.12231,1.12245,30400000.0
2007-05-08 19:08:00,1.12259,1.12259,1.12203,1.12204,59400000.0
2007-05-08 19:09:00,1.12206,1.12233,1.12196,1.12215,27200000.0
2007-05-08 19:10:00,1.12236,1.12256,1.12216,1.12244,12800000.0
2007-05-08 19:11:00,1.12221,1.1226,1.12213,1.12224,12000000.0
2007-05-08 19:12:00,1.12212,1.12245,1.12199,1.12228,9000000.0
2007-05-08 19:13:00,1.12239,1.1224,1.12224,1.12233,14800000.0
2007-05-08 19:14:00,1.12226,1.12265,1.12224,1.12227,15600000.0
2007-05-08 19:15:00,1.12231,1.12232,1.12198,1.12227,9400000.0
2007-05-08 19:16:00,1.12251,1.12258,1.12228,1.12232,12200000.0
2007-05-08 19:17:00,1.12256,1.12256,1.12202,1.1222,19200000.0
2007-05-08 19:18:00,1.12224,1.12228,1.12189,1.12228,17200000.0
2007-05-08 19:19:00,1.12242,1.12242,1.12194,1.1221,17400000.0
2007-05-08 19:20:00,1.12194,1.1224,1.12194,1.12203,18400000.0
2007-05-08 19:22:00,1.1225,1.1225,1.1225,1.1225,12800000.0
2007-05-08 19:23:00,1.1224,1.1224,1.1224,1.1224,12800000.0
2007-05-08 19:24:00,1.12198,1.12222,1.12198,1.12222,12800000.0
2007-05-08 19:25:00,1.12201,1.12214,1.12193,1.12206,18800000.0
2007-05-08 19:26:00,1.1223,1.1223,1.1223,1.1223,6800000.0
2007-05-08 19:29:00,1.1224,1.1224,1.1224,1.1224,6800000.0
2007-05-08 19:30:00,1.12195,1.1222,1.12185,1.12185,6800000.0
2007-05-08 19:31:00,1.12189,1.12237,1.12189,1.12237,20600000.0
2007-05-08 19:32:00,1.12217,1.12239,1.1221,1.1221,3600000.0
2007-05-08 19:33:00,1.1225,1.1227,1.1225,1.1227,9000000.0
2007-05-08 19:34:00,1.1228,1.1228,1.1228,1.1228,9000000.0
2007-05-08 19:35:00,1.1229,1.1229,1.1228,1.1228,9000000.0
2007-05-08 19:36:00,1.12225,1.12271,1.12225,1.1224,9000000.0
2007-05-08 19:37:00,1.12224,1.12243,1.12216,1.12243,25600000.0
2007-05-08 19:38:00,1.12251,1.12263,1.12208,1.12263,18400000.0
2007-05-08 19:39:00,1.12227,1.12252,1.12227,1.12252,3200000.0
2007-05-08 19:40:00,1.12239,1.12255,1.1223,1.1223,11200000.0
2007-05-08 19:41:00,1.12235,1.12276,1.12222,1.12276,10600000.0
2007-05-08 19:42:00,1.1228,1.1229,1.1228,1.1229,16200000.0
2007-05-08 19:43:00,1.12248,1.12273,1.12237,1.12253,16200000.0
2007-05-08 19:44:00,1.12261,1.12261,1.12241,1.12241,3200000.0
2007-05-08 19:45:00,1.12272,1.12302,1.12263,1.12263,8800000.0
2007-05-08 19:46:00,1.12311,1.12311,1.12232,1.12254,6800000.0
2007-05-08 19:47:00,1.12315,1.12329,1.1229,1.12292,17600000.0
2007-05-08 19:48:00,1.12318,1.12318,1.12278,1.12278,12400000.0
2007-05-08 19:49:00,1.12297,1.12331,1.12278,1.12299,11200000.0
2007-05-08 19:50:00,1.12293,1.12326,1.12268,1.12268,25800000.0
2007-05-08 19:51:00,1.12311,1.12351,1.12311,1.12335,19600000.0
2007-05-08 19:52:00,1.12307,1.12369,1.12307,1.12366,15000000.0
2007-05-08 19:53:00,1.1237,1.1237,1.1235,1.1235,30000000.0
2007-05-08 19:54:00,1.12327,1.12327,1.12256,1.1229,30000000.0
2007-05-08 19:56:00,1.1233,1.1234,1.1233,1.1233,11600000.0
2007-05-08 19:57:00,1.12329,1.12329,1.12302,1.12312,11600000.0
2007-05-08 19:58:00,1.12317,1.12352,1.12311,1.12341,25000000.0
2007-05-08 19:59:00,1.12337,1.12338,1.12293,1.12333,14800000.0
2007-05-08 20:00:00,1.12331,1.12331,1.12278,1.12297,9600000.0
2007-05-08 20:01:00,1.12297,1.12297,1.12287,1.12287,5600000.0
2007-05-08 20:02:00,1.1231,1.1231,1.123,1.1231,12400000.0
2007-05-08 20:03:00,1.12249,1.1228,1.12221,1.1224,12400000.0
2007-05-08 20:04:00,1.12235,1.12271,1.12234,1.12258,10000000.0
2007-05-08 20:06:00,1.1227,1.12308,1.1227,1.12276,10000000.0
2007-05-08 20:09:00,1.1234,1.1234,1.1234,1.1234,12200000.0
2007-05-08 20:10:00,1.12298,1.12305,1.12298,1.12305,12200000.0
2007-05-08 20:11:00,1.12309,1.12331,1.12298,1.12331,12000000.0
2007-05-08 20:12:00,1.12324,1.12327,1.1229,1.12304,12200000.0
2007-05-08 20:13:00,1.12316,1.12354,1.12303,1.12303,25000000.0
2007-05-08 20:14:00,1.12316,1.12316,1.12282,1.12282,9000000.0
2007-05-08 20:15:00,1.12297,1.12327,1.12293,1.12327,13600000.0
2007-05-08 20:16:00,1.12319,1.12319,1.12298,1.12298,7400000.0
2007-05-08 20:19:00,1.12305,1.12322,1.1228,1.1228,7600000.0
2007-05-08 20:20:00,1.12285,1.12293,1.12285,1.12293,2000000.0
2007-05-08 20:23:00,1.1237,1.1237,1.1237,1.1237,7600000.0
2007-05-08 20:24:00,1.12304,1.1233,1.12304,1.12328,7600000.0
2007-05-08 20:26:00,1.12313,1.12347,1.12303,1.1233,11600000.0
2007-05-08 20:29:00,1.12345,1.12352,1.12298,1.12298,8800000.0
2007-05-08 20:30:00,1.12281,1.12329,1.12281,1.12301,12400000.0
2007-05-08 20:31:00,1.12319,1.12319,1.12289,1.12307,6200000.0
2007-05-08 20:32:00,1.12297,1.12303,1.12278,1.12278,9800000.0
2007-05-08 20:35:00,1.12315,1.12315,1.12249,1.12293,5200000.0
2007-05-08 20:36:00,1.12278,1.12324,1.12278,1.12307,8000000.0
2007-05-08 20:37:00,1.12298,1.12353,1.12264,1.12317,9800000.0
2007-05-08 20:38:00,1.12282,1.12331,1.12282,1.12305,17600000.0
2007-05-08 20:39:00,1.1233,1.1234,1.1233,1.1234,4800000.0
2007-05-08 20:40:00,1.12256,1.12256,1.12231,1.12231,4800000.0
2007-05-08 20:41:00,1.12292,1.12292,1.12242,1.12242,21000000.0
2007-05-08 20:42:00,1.12251,1.12251,1.12232,1.12232,3200000.0
2007-05-08 20:43:00,1.1229,1.1229,1.1229,1.1229,11000000.0
2007-05-08 20:44:00,1.12294,1.12294,1.12235,1.12245,11000000.0
2007-05-08 20:45:00,1.12265,1.12266,1.1222,1.12245,12400000.0
2007-05-08 20:46:00,1.12244,1.12258,1.12223,1.12241,14800000.0
2007-05-08 20:47:00,1.12281,1.12281,1.12269,1.12269,3400000.0
2007-05-08 20:48:00,1.12231,1.12248,1.12231,1.12248,7400000.0
2007-05-08 20:49:00,1.12233,1.12265,1.12233,1.12265,30000000.0
2007-05-08 20:50:00,1.12275,1.12275,1.12257,1.12257,4400000.0
2007-05-08 20:51:00,1.12252,1.12314,1.12232,1.1226,18000000.0
2007-05-08 20:52:00,1.1226,1.12264,1.12244,1.12264,10000000.0
2007-05-08 20:54:00,1.12265,1.12298,1.12244,1.12273,10400000.0
2007-05-08 20:55:00,1.12275,1.12291,1.12248,1.12248,12600000.0
2007-05-08 20:56:00,1.12248,1.12285,1.12236,1.12274,10000000.0
2007-05-08 20:57:00,1.12291,1.12291,1.12245,1.12262,16200000.0
2007-05-08 20:58:00,1.12262,1.12314,1.12262,1.12314,9200000.0
2007-05-08 20:59:00,1.12284,1.12297,1.12284,1.12291,22600000.0
2007-05-08 21:00:00,1.12304,1.12333,1.1228,1.12333,17200000.0
2007-05-08 21:01:00,1.1227,1.12328,1.12258,1.12288,17600000.0
2007-05-08 21:02:00,1.12271,1.12322,1.1227,1.12278,22800000.0
2007-05-08 21:03:00,1.12298,1.123,1.12262,1.12262,4200000.0
2007-05-08 21:04:00,1.1235,1.1236,1.1235,1.1236,12200000.0
2007-05-08 21:05:00,1.12287,1.12304,1.1227,1.12304,12200000.0
2007-05-08 21:06:00,1.12282,1.12303,1.12269,1.12269,7400000.0
2007-05-08 21:07:00,1.12286,1.12304,1.12275,1.12304,15400000.0
2007-05-08 21:08:00,1.1229,1.12294,1.12281,1.12281,6400000.0
2007-05-08 21:09:00,1.12323,1.12323,1.1226,1.12281,10400000.0
2007-05-08 21:13:00,1.12292,1.12292,1.12273,1.12287,8600000.0
2007-05-08 21:15:00,1.12304,1.12304,1.12217,1.12217,17400000.0
2007-05-08 21:16:00,1.12262,1.12293,1.12254,1.12293,3000000.0
2007-05-08 21:17:00,1.12259,1.12306,1.12215,1.12284,10400000.0
2007-05-08 21:24:00,1.12218,1.12238,1.12198,1.12203,15600000.0
2007-05-08 21:25:00,1.12198,1.12207,1.12151,1.12182,5800000.0
2007-05-08 21:26:00,1.12183,1.1222,1.12183,1.1222,18200000.0
2007-05-08 21:27:00,1.1224,1.1225,1.1224,1.1225,14600000.0
2007-05-08 21:28:00,1.12166,1.12225,1.12166,1.12205,14600000.0
2007-05-08 21:29:00,1.12219,1.12261,1.12219,1.12255,9600000.0
2007-05-08 21:30:00,1.12257,1.12257,1.12208,1.12238,10600000.0
2007-05-08 21:31:00,1.12221,1.12225,1.12221,1.12221,6400000.0
2007-05-08 21:32:00,1.12208,1.12245,1.12208,1.12245,15200000.0
2007-05-08 21:33:00,1.12245,1.12305,1.12239,1.12243,18000000.0
2007-05-08 21:34:00,1.12237,1.12243,1.12225,1.12237,7400000.0
2007-05-08 21:35:00,1.12258,1.12258,1.1225,1.1225,12800000.0
2007-05-08 21:37:00,1.12241,1.12241,1.12231,1.12231,3200000.0
2007-05-08 21:38:00,1.12184,1.12243,1.12184,1.12243,31000000.0
2007-05-08 21:39:00,1.1228,1.1229,1.1227,1.1228,13800000.0
2007-05-08 21:40:00,1.12219,1.12219,1.12197,1.12214,13800000.0
2007-05-08 21:41:00,1.12255,1.12255,1.12225,1.12254,17600000.0
2007-05-08 21:42:00,1.1221,1.12238,1.1221,1.12215,10200000.0
2007-05-08 21:43:00,1.12265,1.12265,1.12248,1.12248,5600000.0
2007-05-08 21:44:00,1.12247,1.12253,1.12238,1.12249,6000000.0
2007-05-08 21:45:00,1.12244,1.12286,1.12228,1.12245,8400000.0
2007-05-08 21:46:00,1.1224,1.1226,1.1223,1.1226,36600000.0
2007-05-08 21:47:00,1.12229,1.12238,1.12215,1.12224,9200000.0
2007-05-08 21:48:00,1.1228,1.1228,1.1228,1.1228,9400000.0
2007-05-08 21:49:00,1.12244,1.12262,1.12219,1.12244,9400000.0
2007-05-08 21:50:00,1.12231,1.12275,1.12231,1.12275,6000000.0
2007-05-08 21:51:00,1.12272,1.12295,1.12272,1.12295,8000000.0
2007-05-08 21:53:00,1.12301,1.1231,1.12255,1.12276,26800000.0
2007-05-08 21:54:00,1.12254,1.12309,1.12254,1.12268,12600000.0
2007-05-08 21:55:00,1.12284,1.12285,1.12245,1.12277,17200000.0
2007-05-08 21:56:00,1.1233,1.1233,1.1233,1.1233,19400000.0
2007-05-08 21:57:00,1.1228,1.12291,1.12265,1.12289,19400000.0
2007-05-08 21:58:00,1.12274,1.12293,1.12252,1.12293,17800000.0
2007-05-08 21:59:00,1.12281,1.12281,1.12243,1.12251,30600000.0
2007-05-08 22:01:00,1.12216,1.12232,1.12189,1.12232,14400000.0
2007-05-08 22:03:00,1.12276,1.12301,1.12234,1.12301,8400000.0
2007-05-08 22:04:00,1.1231,1.1231,1.1231,1.1231,12400000.0
2007-05-08 22:05:00,1.12267,1.12287,1.1226,1.1226,12400000.0
2007-05-08 22:06:00,1.12262,1.12262,1.12249,1.12252,8600000.0
2007-05-08 22:07:00,1.12244,1.12296,1.12233,1.1226,10800000.0
2007-05-08 22:08:00,1.12229,1.12274,1.1218,1.12197,11000000.0
2007-05-08 22:09:00,1.12194,1.12238,1.12194,1.12224,9400000.0
2007-05-08 22:10:00,1.12236,1.12239,1.12236,1.12236,5600000.0
2007-05-08 22:12:00,1.12249,1.12272,1.12243,1.12247,13200000.0
2007-05-08 22:14:00,1.12253,1.12278,1.12238,1.12271,36800000.0
2007-05-08 22:15:00,1.1221,1.1221,1.12139,1.12176,7400000.0
2007-05-08 22:16:00,1.12243,1.12327,1.12232,1.12254,14600000.0
2007-05-08 22:17:00,1.1228,1.1229,1.1228,1.1229,3600000.0
2007-05-08 22:18:00,1.1228,1.1228,1.1228,1.1228,3600000.0
2007-05-08 22:19:00,1.12227,1.1223,1.12227,1.1223,3600000.0
2007-05-08 22:20:00,1.12221,1.12271,1.12215,1.12271,13000000.0
2007-05-08 22:21:00,1.1229,1.1229,1.1229,1.1229,7200000.0
2007-05-08 22:22:00,1.12237,1.12246,1.12207,1.12246,7200000.0
2007-05-08 22:23:00,1.12228,1.12259,1.12198,1.12198,15800000.0
2007-05-08 22:24:00,1.12257,1.1226,1.12205,1.12238,17200000.0
2007-05-08 22:26:00,1.12246,1.12269,1.12224,1.12238,11000000.0
2007-05-08 22:27:00,1.12236,1.12279,1.12223,1.12245,16200000.0
2007-05-08 22:28:00,1.12227,1.12247,1.12221,1.12247,11600000.0
2007-05-08 22:29:00,1.12252,1.12252,1.12228,1.12228,7200000.0
2007-05-08 22:30:00,1.1225,1.1225,1.12204,1.12232,15000000.0
2007-05-08 22:31:00,1.12248,1.12301,1.12236,1.12242,10400000.0
2007-05-08 22:32:00,1.1225,1.12271,1.12237,1.12259,12000000.0
2007-05-08 22:33:00,1.12272,1.12328,1.12261,1.12261,13600000.0
2007-05-08 22:34:00,1.1232,1.1233,1.1231,1.1233,11800000.0
2007-05-08 22:35:00,1.12239,1.12296,1.12239,1.1226,11800000.0
2007-05-08 22:36:00,1.12283,1.12325,1.12271,1.12298,9800000.0
2007-05-08 22:37:00,1.12298,1.12319,1.12276,1.12308,7200000.0
2007-05-08 22:38:00,1.1236,1.1236,1.1235,1.1235,15800000.0
2007-05-08 22:39:00,1.12332,1.12336,1.12296,1.12313,15800000.0
2007-05-08 22:40:00,1.12284,1.12284,1.12233,1.12263,8800000.0
2007-05-08 22:41:00,1.1236,1.1236,1.1235,1.1235,13400000.0
2007-05-08 22:42:00,1.12339,1.12345,1.12302,1.12328,13400000.0
2007-05-08 22:43:00,1.12321,1.12329,1.12318,1.12323,7400000.0
2007-05-08 22:44:00,1.1238,1.1238,1.1238,1.1238,10000000.0
2007-05-08 22:45:00,1.1239,1.1239,1.1239,1.1239,10000000.0
2007-05-08 22:46:00,1.12364,1.12388,1.12364,1.12366,10000000.0
2007-05-08 22:47:00,1.12377,1.12377,1.12329,1.12368,10600000.0
2007-05-08 22:48:00,1.124,1.124,1.1238,1.1239,19600000.0
2007-05-08 22:49:00,1.12334,1.12373,1.123,1.123,19600000.0
2007-05-08 22:50:00,1.12345,1.12345,1.12323,1.12327,34000000.0
2007-05-08 22:51:00,1.12336,1.12345,1.12313,1.12334,13400000.0
2007-05-08 22:52:00,1.12295,1.12295,1.12268,1.12268,7400000.0
2007-05-08 22:53:00,1.12244,1.12257,1.12156,1.12156,6800000.0
2007-05-08 22:54:00,1.12241,1.12265,1.12213,1.12213,16200000.0
2007-05-08 22:55:00,1.12242,1.12242,1.122,1.122,6000000.0
2007-05-08 22:56:00,1.12229,1.12251,1.12168,1.12168,11400000.0
2007-05-08 22:57:00,1.12219,1.12241,1.12189,1.12241,14600000.0
2007-05-08 22:58:00,1.12269,1.12302,1.12269,1.12302,12600000.0
2007-05-08 22:59:00,1.12286,1.12307,1.12249,1.12283,14200000.0
2007-05-08 23:00:00,1.12265,1.12286,1.12232,1.12265,18400000.0
2007-05-08 23:01:00,1.12252,1.12262,1.12143,1.12167,21800000.0
2007-05-08 23:02:00,1.12069,1.12132,1.11691,1.12132,9400000.0
2007-05-08 23:03:00,1.12308,1.12385,1.12268,1.12326,20400000.0
2007-05-08 23:04:00,1.12332,1.1235,1.12299,1.12324,13000000.0
2007-05-08 23:05:00,1.12322,1.12363,1.12322,1.12343,7400000.0
2007-05-08 23:06:00,1.1234,1.12342,1.12329,1.12332,4600000.0
2007-05-08 23:07:00,1.12314,1.12344,1.12299,1.12299,3600000.0
2007-05-08 23:08:00,1.12307,1.12307,1.12305,1.12305,9000000.0
2007-05-08 23:09:00,1.12307,1.12307,1.1229,1.1229,11800000.0
2007-05-08 23:10:00,1.12323,1.12334,1.12304,1.12334,5600000.0
2007-05-08 23:11:00,1.1238,1.1238,1.1238,1.1238,18000000.0
2007-05-08 23:12:00,1.12359,1.12359,1.12312,1.12354,18000000.0
2007-05-08 23:13:00,1.1235,1.12391,1.1233,1.12388,18200000.0
2007-05-08 23:14:00,1.12375,1.12383,1.12375,1.12383,2000000.0
2007-05-08 23:15:00,1.12376,1.12449,1.1237,1.12449,16200000.0
2007-05-08 23:16:00,1.12438,1.12438,1.12347,1.1241,21400000.0
2007-05-08 23:17:00,1.12377,1.12404,1.12377,1.12387,21600000.0
2007-05-08 23:18:00,1.12415,1.12415,1.12391,1.12397,12600000.0
2007-05-08 23:19:00,1.12383,1.12419,1.12383,1.12384,14400000.0
2007-05-08 23:20:00,1.12377,1.12377,1.12326,1.12326,8600000.0
2007-05-08 23:21:00,1.12341,1.12363,1.1233,1.12334,24400000.0
2007-05-08 23:22:00,1.12332,1.12381,1.12322,1.12381,17400000.0
2007-05-08 23:23:00,1.12358,1.12367,1.1232,1.1235,21000000.0
2007-05-08 23:24:00,1.12357,1.12368,1.12317,1.12317,25400000.0
2007-05-08 23:25:00,1.12361,1.12392,1.12361,1.12392,12600000.0
2007-05-08 23:26:00,1.12355,1.12358,1.12329,1.12358,16800000.0
2007-05-08 23:27:00,1.12353,1.12353,1.12343,1.12345,10000000.0
2007-05-08 23:28:00,1.12334,1.12374,1.12334,1.12334,8400000.0
2007-05-08 23:29:00,1.12309,1.12309,1.12246,1.12286,6800000.0
2007-05-08 23:30:00,1.1237,1.1237,1.1236,1.1236,4800000.0
2007-05-08 23:31:00,1.12312,1.12366,1.12312,1.12366,4800000.0
2007-05-08 23:32:00,1.12388,1.12388,1.12334,1.12345,4200000.0
2007-05-08 23:33:00,1.1235,1.12368,1.12315,1.12315,8200000.0
2007-05-08 23:34:00,1.12305,1.12345,1.12292,1.12327,11000000.0
2007-05-08 23:35:00,1.12338,1.1234,1.12316,1.12316,14000000.0
2007-05-08 23:36:00,1.1235,1.1235,1.1235,1.1235,8800000.0
2007-05-08 23:37:00,1.1236,1.1236,1.1235,1.1236,8800000.0
2007-05-08 23:38:00,1.1235,1.1238,1.1235,1.1238,8800000.0
2007-05-08 23:39:00,1.12389,1.12389,1.1237,1.12383,8800000.0
2007-05-08 23:40:00,1.12396,1.12425,1.12381,1.12396,10200000.0
2007-05-08 23:41:00,1.12406,1.12406,1.12388,1.12388,3000000.0
2007-05-08 23:42:00,1.12399,1.12407,1.12365,1.12384,16800000.0
2007-05-08 23:43:00,1.12373,1.12431,1.12373,1.12411,6800000.0
2007-05-08 23:44:00,1.12431,1.12434,1.12401,1.12434,16800000.0
2007-05-08 23:45:00,1.12452,1.12479,1.12428,1.12428,12200000.0
2007-05-08 23:46:00,1.12439,1.12439,1.12378,1.12385,12400000.0
2007-05-08 23:47:00,1.12395,1.12407,1.12363,1.12363,23600000.0
2007-05-08 23:48:00,1.12372,1.12376,1.12345,1.12345,14200000.0
2007-05-08 23:49:00,1.12366,1.12366,1.12337,1.12353,14000000.0
2007-05-08 23:50:00,1.12366,1.12376,1.12345,1.12345,21000000.0
2007-05-08 23:52:00,1.12348,1.12381,1.12317,1.12378,32400000.0
2007-05-08 23:53:00,1.12395,1.12423,1.12395,1.12418,10000000.0
2007-05-08 23:54:00,1.12408,1.1243,1.12407,1.12409,10000000.0
2007-05-08 23:55:00,1.12417,1.12417,1.12371,1.12373,16400000.0
2007-05-08 23:56:00,1.12395,1.12429,1.12395,1.12402,20200000.0
2007-05-08 23:57:00,1.12418,1.12446,1.12401,1.12444,11200000.0
2007-05-08 23:58:00,1.12453,1.12453,1.12379,1.1241,15200000.0
2007-05-08 23:59:00,1.12374,1.12455,1.12368,1.12413,38600000.0
2007-05-09 00:00:00,1.12398,1.12432,1.12366,1.12366,21000000.0
2007-05-09 00:01:00,1.12383,1.12395,1.12368,1.12395,18800000.0
2007-05-09 00:02:00,1.12383,1.12383,1.12346,1.12351,17600000.0
2007-05-09 00:04:00,1.12368,1.1242,1.12368,1.12388,14000000.0
2007-05-09 00:05:00,1.12435,1.12459,1.12422,1.12434,18800000.0
2007-05-09 00:06:00,1.12425,1.12461,1.12399,1.12399,13600000.0
2007-05-09 00:07:00,1.12419,1.12452,1.12407,1.12426,17400000.0
2007-05-09 00:08:00,1.12461,1.12473,1.12436,1.1247,27800000.0
2007-05-09 00:09:00,1.12467,1.12467,1.12455,1.12455,13800000.0
2007-05-09 00:10:00,1.12482,1.12496,1.12482,1.12496,4800000.0
2007-05-09 00:11:00,1.12477,1.12512,1.12468,1.12468,22000000.0
2007-05-09 00:12:00,1.12451,1.12508,1.12451,1.12508,11600000.0
2007-05-09 00:13:00,1.12482,1.12502,1.12468,1.12492,12400000.0
2007-05-09 00:14:00,1.12505,1.1251,1.12454,1.1249,11400000.0
2007-05-09 00:15:00,1.12493,1.12526,1.12492,1.12526,13400000.0
2007-05-09 00:16:00,1.12489,1.12501,1.12489,1.12501,4200000.0
2007-05-09 00:17:00,1.12507,1.12531,1.12495,1.12495,5600000.0
2007-05-09 00:18:00,1.12489,1.12528,1.12484,1.12487,11600000.0
2007-05-09 00:19:00,1.12483,1.12514,1.12483,1.12514,22400000.0
2007-05-09 00:20:00,1.12509,1.12509,1.12506,1.12506,2600000.0
2007-05-09 00:21:00,1.12525,1.12525,1.12469,1.1247,7600000.0
2007-05-09 00:22:00,1.12411,1.12411,1.12375,1.12375,7400000.0
2007-05-09 00:23:00,1.12344,1.12418,1.12344,1.12399,11000000.0
2007-05-09 00:24:00,1.12425,1.12454,1.12409,1.12409,7400000.0
2007-05-09 00:26:00,1.1241,1.12428,1.12387,1.12422,17400000.0
2007-05-09 00:28:00,1.12409,1.12415,1.12406,1.12409,9600000.0
2007-05-09 00:29:00,1.12413,1.12433,1.12395,1.1242,19800000.0
2007-05-09 00:30:00,1.12404,1.12434,1.12404,1.12409,11200000.0
2007-05-09 00:31:00,1.12426,1.12451,1.12426,1.1244,10600000.0
2007-05-09 00:33:00,1.12409,1.12427,1.12378,1.12392,17800000.0
2007-05-09 00:34:00,1.12398,1.1243,1.12384,1.12407,25200000.0
2007-05-09 00:35:00,1.12392,1.12393,1.12375,1.12393,16400000.0
2007-05-09 00:36:00,1.12407,1.12455,1.12396,1.12409,15800000.0
2007-05-09 00:39:00,1.12419,1.12421,1.12402,1.12405,11200000.0
2007-05-09 00:40:00,1.12399,1.12426,1.12363,1.12376,12800000.0
2007-05-09 00:41:00,1.12353,1.12396,1.12353,1.12382,7400000.0
2007-05-09 00:42:00,1.12401,1.12425,1.12382,1.12382,5800000.0
2007-05-09 00:43:00,1.12387,1.12414,1.12387,1.12414,8200000.0
2007-05-09 00:44:00,1.1246,1.1246,1.1246,1.1246,17400000.0
2007-05-09 00:45:00,1.12399,1.12435,1.12379,1.12407,17400000.0
2007-05-09 00:46:00,1.12402,1.12416,1.12387,1.12387,12400000.0
2007-05-09 00:47:00,1.12419,1.12439,1.12395,1.12403,7600000.0
2007-05-09 00:48:00,1.12384,1.12445,1.12384,1.12412,7200000.0
2007-05-09 00:49:00,1.12432,1.12439,1.12412,1.12412,21400000.0
2007-05-09 00:50:00,1.12433,1.12433,1.12419,1.12419,8200000.0
2007-05-09 00:51:00,1.12432,1.12439,1.12415,1.12439,15400000.0
2007-05-09 00:52:00,1.1247,1.1248,1.1247,1.1247,12400000.0
2007-05-09 00:53:00,1.12438,1.12466,1.124,1.1243,12400000.0
2007-05-09 00:54:00,1.1242,1.12435,1.12386,1.12386,7800000.0
2007-05-09 00:55:00,1.12436,1.12472,1.12436,1.12452,16800000.0
2007-05-09 00:57:00,1.12391,1.12484,1.12391,1.1248,14200000.0
2007-05-09 00:59:00,1.1251,1.1251,1.1251,1.1251,18800000.0
2007-05-09 01:00:00,1.12455,1.12455,1.12375,1.12415,18800000.0
2007-05-09 01:01:00,1.12424,1.12443,1.1242,1.12443,7400000.0
2007-05-09 01:02:00,1.12417,1.12459,1.12417,1.12426,7400000.0
2007-05-09 01:03:00,1.12438,1.12483,1.12438,1.12477,7600000.0
2007-05-09 01:04:00,1.12508,1.12508,1.12459,1.12462,20800000.0
2007-05-09 01:05:00,1.12438,1.12482,1.12438,1.12482,6400000.0
2007-05-09 01:06:00,1.12499,1.12503,1.12461,1.12461,24400000.0
2007-05-09 01:07:00,1.12514,1.12514,1.12461,1.12476,9000000.0
2007-05-09 01:08:00,1.12447,1.12477,1.12417,1.12439,13200000.0
2007-05-09 01:09:00,1.12445,1.12469,1.12437,1.12451,22800000.0
2007-05-09 01:10:00,1.12454,1.12454,1.12427,1.12433,9600000.0
2007-05-09 01:11:00,1.12445,1.12472,1.12421,1.12458,14400000.0
2007-05-09 01:13:00,1.12427,1.12444,1.12411,1.12419,19000000.0
2007-05-09 01:14:00,1.12422,1.12455,1.12412,1.12427,16000000.0
2007-05-09 01:15:00,1.12427,1.12446,1.12422,1.12422,6600000.0
2007-05-09 01:16:00,1.12428,1.12452,1.12428,1.12437,16000000.0
2007-05-09 01:17:00,1.12438,1.1244,1.12429,1.12429,8200000.0
2007-05-09 01:18:00,1.12416,1.12449,1.12388,1.12388,6800000.0
2007-05-09 01:19:00,1.12433,1.12433,1.12356,1.12356,31800000.0
2007-05-09 01:20:00,1.12401,1.12449,1.12401,1.1243,15800000.0
2007-05-09 01:21:00,1.12414,1.1246,1.12388,1.12399,25600000.0
2007-05-09 01:22:00,1.12429,1.1246,1.12423,1.12442,19800000.0
2007-05-09 01:23:00,1.1247,1.1247,1.1247,1.1247,24600000.0
2007-05-09 01:24:00,1.12453,1.12466,1.12453,1.12454,24600000.0
2007-05-09 01:25:00,1.12434,1.12467,1.12401,1.12401,10600000.0
2007-05-09 01:26:00,1.12464,1.12482,1.12422,1.12482,17000000.0
2007-05-09 01:27:00,1.1249,1.125,1.1249,1.1249,7400000.0
2007-05-09 01:28:00,1.12403,1.12442,1.12393,1.12442,7400000.0
2007-05-09 01:29:00,1.12415,1.1247,1.12407,1.12426,19400000.0
2007-05-09 01:30:00,1.12436,1.12473,1.12436,1.12473,4200000.0
2007-05-09 01:31:00,1.12425,1.12504,1.12425,1.12448,22800000.0
2007-05-09 01:32:00,1.12443,1.12469,1.12428,1.12466,13800000.0
2007-05-09 01:34:00,1.125,1.1251,1.125,1.1251,12600000.0
2007-05-09 01:36:00,1.1252,1.1252,1.1252,1.1252,12600000.0
2007-05-09 01:37:00,1.12442,1.1246,1.12439,1.12442,12600000.0
2007-05-09 01:38:00,1.12428,1.12499,1.12428,1.12446,19600000.0
2007-05-09 01:39:00,1.12468,1.12501,1.12468,1.12501,11200000.0
2007-05-09 01:40:00,1.12491,1.12504,1.12465,1.12504,11600000.0
2007-05-09 01:41:00,1.12452,1.12487,1.12452,1.12471,10600000.0
2007-05-09 01:42:00,1.12476,1.12545,1.12476,1.1252,16800000.0
2007-05-09 01:43:00,1.12469,1.12486,1.12449,1.12467,35200000.0
2007-05-09 01:44:00,1.12414,1.12423,1.12414,1.12423,5000000.0
2007-05-09 01:46:00,1.12442,1.12442,1.12417,1.12426,6800000.0
2007-05-09 01:47:00,1.12438,1.12459,1.12422,1.12459,16200000.0
2007-05-09 01:48:00,1.12384,1.1241,1.12384,1.12407,10200000.0
2007-05-09 01:50:00,1.12418,1.12432,1.12412,1.12432,22000000.0
2007-05-09 01:51:00,1.12468,1.12508,1.12466,1.12508,6800000.0
2007-05-09 01:52:00,1.12503,1.12506,1.12452,1.12452,11800000.0
2007-05-09 01:53:00,1.12452,1.12452,1.12382,1.12382,10200000.0
2007-05-09 01:54:00,1.12394,1.12394,1.12389,1.12392,9000000.0
2007-05-09 01:55:00,1.12437,1.12463,1.12372,1.12463,10000000.0
2007-05-09 01:56:00,1.12442,1.12442,1.12407,1.12407,12200000.0
2007-05-09 01:57:00,1.12438,1.12439,1.12387,1.12413,24000000.0
2007-05-09 01:58:00,1.12428,1.12428,1.12426,1.12426,3400000.0
2007-05-09 01:59:00,1.12468,1.12468,1.1242,1.12442,27600000.0
2007-05-09 02:00:00,1.1243,1.1243,1.12341,1.12341,8200000.0
2007-05-09 02:01:00,1.12372,1.12372,1.12356,1.12356,14400000.0
2007-05-09 02:02:00,1.12366,1.12369,1.12343,1.12369,6200000.0
2007-05-09 02:03:00,1.12392,1.12431,1.12365,1.12365,21000000.0
2007-05-09 02:04:00,1.12375,1.12397,1.12374,1.12374,7000000.0
2007-05-09 02:05:00,1.12374,1.1239,1.12337,1.12366,10600000.0
2007-05-09 02:06:00,1.12377,1.12377,1.12342,1.12352,15600000.0
2007-05-09 02:07:00,1.12338,1.12374,1.12332,1.12355,11600000.0
2007-05-09 02:08:00,1.12342,1.12396,1.12342,1.12389,15800000.0
2007-05-09 02:09:00,1.12374,1.12411,1.12374,1.12386,8800000.0
2007-05-09 02:10:00,1.1241,1.12416,1.12378,1.12396,7400000.0
2007-05-09 02:11:00,1.1243,1.12437,1.12402,1.12412,12400000.0
2007-05-09 02:12:00,1.12386,1.12403,1.12386,1.12389,6000000.0
2007-05-09 02:13:00,1.12421,1.12421,1.12403,1.12403,3200000.0
2007-05-09 02:14:00,1.12434,1.12477,1.12403,1.12477,7400000.0
2007-05-09 02:15:00,1.12386,1.12458,1.12386,1.12458,18400000.0
2007-05-09 02:17:00,1.12399,1.12442,1.12399,1.12442,21200000.0
2007-05-09 02:18:00,1.12438,1.12438,1.12414,1.12414,5600000.0
2007-05-09 02:19:00,1.12422,1.12426,1.12402,1.12407,12000000.0
2007-05-09 02:20:00,1.12405,1.12469,1.12403,1.12427,28600000.0
2007-05-09 02:21:00,1.12404,1.12427,1.124,1.12427,16200000.0
2007-05-09 02:22:00,1.1246,1.1246,1.1245,1.1246,12400000.0
2007-05-09 02:23:00,1.12424,1.12455,1.12396,1.12413,12400000.0
2007-05-09 02:24:00,1.12411,1.12462,1.12411,1.1243,13800000.0
2007-05-09 02:25:00,1.12434,1.12475,1.12434,1.12475,30000000.0
2007-05-09 02:26:00,1.12411,1.12439,1.12411,1.12439,7200000.0
2007-05-09 02:27:00,1.12411,1.12432,1.12396,1.12432,8800000.0
2007-05-09 02:28:00,1.12432,1.12469,1.12421,1.12469,9000000.0
2007-05-09 02:29:00,1.12482,1.12482,1.124,1.124,10600000.0
2007-05-09 02:30:00,1.12437,1.12476,1.12422,1.12436,9200000.0
2007-05-09 02:31:00,1.12443,1.12484,1.12443,1.12451,12400000.0
2007-05-09 02:32:00,1.12429,1.12468,1.12425,1.12425,9000000.0
2007-05-09 02:33:00,1.12416,1.12449,1.12401,1.12449,18600000.0
2007-05-09 02:34:00,1.1248,1.12482,1.12435,1.12468,20200000.0
2007-05-09 02:35:00,1.12473,1.12504,1.1245,1.12504,14600000.0
2007-05-09 02:36:00,1.12449,1.12449,1.12403,1.12426,14400000.0
2007-05-09 02:37:00,1.12443,1.1248,1.1243,1.1246,14400000.0
2007-05-09 02:38:00,1.12482,1.12482,1.12419,1.12472,16400000.0
2007-05-09 02:39:00,1.12445,1.12471,1.12431,1.12431,18400000.0
2007-05-09 02:40:00,1.12412,1.12429,1.12409,1.12425,14800000.0
2007-05-09 02:41:00,1.12421,1.12447,1.12375,1.12375,13000000.0
2007-05-09 02:42:00,1.12422,1.1245,1.12404,1.12448,23000000.0
2007-05-09 02:43:00,1.12458,1.12473,1.1245,1.1245,4200000.0
2007-05-09 02:44:00,1.12465,1.12465,1.12434,1.12435,14600000.0
2007-05-09 02:45:00,1.12452,1.12455,1.12451,1.12454,7400000.0
2007-05-09 02:46:00,1.12444,1.12481,1.12415,1.1243,10600000.0
2007-05-09 02:47:00,1.12453,1.12458,1.12453,1.12458,3200000.0
2007-05-09 02:48:00,1.12481,1.12485,1.12463,1.1248,10400000.0
2007-05-09 02:49:00,1.12459,1.12472,1.12458,1.12469,8200000.0
2007-05-09 02:50:00,1.1251,1.1251,1.125,1.125,10200000.0
2007-05-09 02:51:00,1.1251,1.1251,1.1251,1.1251,10200000.0
2007-05-09 02:52:00,1.12506,1.12506,1.12442,1.12442,10200000.0
2007-05-09 02:53:00,1.12404,1.12463,1.12404,1.12415,19400000.0
2007-05-09 02:54:00,1.12456,1.12479,1.12449,1.12455,27600000.0
2007-05-09 02:55:00,1.12466,1.12487,1.12444,1.12465,15200000.0
2007-05-09 02:56:00,1.1252,1.1252,1.1252,1.1252,16000000.0
2007-05-09 02:57:00,1.1247,1.12482,1.12431,1.12474,16000000.0
2007-05-09 02:58:00,1.12465,1.12465,1.12423,1.12444,5800000.0
2007-05-09 02:59:00,1.12434,1.1246,1.12434,1.1246,8600000.0
2007-05-09 03:00:00,1.12424,1.12506,1.12424,1.1245,14000000.0
2007-05-09 03:01:00,1.12455,1.12531,1.12445,1.12445,6200000.0
2007-05-09 03:02:00,1.12512,1.12521,1.12449,1.125,13400000.0
2007-05-09 03:03:00,1.12422,1.12455,1.12375,1.12446,18600000.0
2007-05-09 03:04:00,1.12451,1.12473,1.12411,1.1243,23800000.0
2007-05-09 03:05:00,1.12422,1.12441,1.12407,1.12441,18200000.0
2007-05-09 03:06:00,1.12435,1.12435,1.12426,1.12426,9200000.0
2007-05-09 03:07:00,1.12416,1.1243,1.12402,1.12404,11800000.0
2007-05-09 03:08:00,1.12449,1.12491,1.12388,1.12491,24000000.0
2007-05-09 03:09:00,1.1247,1.1247,1.12438,1.12438,20800000.0
2007-05-09 03:10:00,1.12444,1.12447,1.12414,1.12416,11800000.0
2007-05-09 03:11:00,1.1244,1.12453,1.1244,1.12453,4800000.0
2007-05-09 03:12:00,1.12409,1.12418,1.12393,1.12394,13600000.0
2007-05-09 03:13:00,1.12402,1.12419,1.12391,1.12404,13600000.0
2007-05-09 03:14:00,1.12406,1.12415,1.1239,1.1239,16200000.0
2007-05-09 03:15:00,1.12402,1.12421,1.1239,1.12416,17200000.0
2007-05-09 03:16:00,1.12375,1.12421,1.12375,1.12394,10800000.0
2007-05-09 03:17:00,1.12412,1.12432,1.12386,1.12418,16800000.0
2007-05-09 03:18:00,1.12422,1.12431,1.12357,1.12396,10400000.0
2007-05-09 03:19:00,1.12429,1.12436,1.1241,1.1241,5800000.0
2007-05-09 03:20:00,1.12402,1.12433,1.12402,1.12433,8200000.0
2007-05-09 03:21:00,1.12407,1.12434,1.12403,1.12408,6600000.0
2007-05-09 03:22:00,1.12409,1.1245,1.12403,1.12435,13600000.0
2007-05-09 03:23:00,1.12415,1.12421,1.12372,1.12418,11400000.0
2007-05-09 03:24:00,1.12438,1.12438,1.12398,1.12428,15200000.0
2007-05-09 03:25:00,1.12428,1.12462,1.12404,1.12407,16200000.0
2007-05-09 03:26:00,1.12405,1.12444,1.12371,1.12411,11000000.0
2007-05-09 03:27:00,1.12385,1.12424,1.12385,1.12391,23400000.0
2007-05-09 03:28:00,1.12384,1.12413,1.12375,1.12402,18000000.0
2007-05-09 03:29:00,1.12418,1.12461,1.12411,1.12425,7400000.0
2007-05-09 03:30:00,1.12418,1.12426,1.12382,1.12396,11800000.0
2007-05-09 03:31:00,1.12399,1.12449,1.12374,1.12374,9400000.0
2007-05-09 03:32:00,1.1241,1.1241,1.12407,1.12407,2600000.0
2007-05-09 03:33:00,1.12429,1.12459,1.12424,1.12424,15200000.0
2007-05-09 03:34:00,1.12434,1.12434,1.12415,1.12417,7200000.0
2007-05-09 03:35:00,1.12412,1.12444,1.12397,1.1243,11000000.0
2007-05-09 03:36:00,1.12407,1.12437,1.12407,1.12437,7400000.0
2007-05-09 03:37:00,1.1244,1.12464,1.12439,1.12439,5800000.0
2007-05-09 03:38:00,1.12449,1.12493,1.12414,1.12425,14600000.0
2007-05-09 03:39:00,1.12456,1.12488,1.12456,1.12456,10400000.0
2007-05-09 03:40:00,1.12465,1.12468,1.12399,1.12428,18200000.0
2007-05-09 03:41:00,1.1246,1.1246,1.12436,1.12458,7400000.0
2007-05-09 03:42:00,1.12498,1.12498,1.12462,1.12464,10200000.0
2007-05-09 03:43:00,1.12449,1.12449,1.12432,1.12432,9000000.0
2007-05-09 03:45:00,1.12448,1.12448,1.12445,1.12445,2600000.0
2007-05-09 03:47:00,1.12497,1.12505,1.12467,1.12492,17400000.0
2007-05-09 03:48:00,1.12482,1.1249,1.12465,1.12471,10000000.0
2007-05-09 03:49:00,1.12489,1.12489,1.12426,1.12426,13800000.0
2007-05-09 03:50:00,1.125,1.125,1.1247,1.1248,16000000.0
2007-05-09 03:51:00,1.12418,1.12439,1.12407,1.12408,16000000.0
2007-05-09 03:52:00,1.12412,1.12431,1.1239,1.12422,9000000.0
2007-05-09 03:53:00,1.12444,1.12444,1.12407,1.12413,11800000.0
2007-05-09 03:54:00,1.12422,1.12449,1.12407,1.12438,14000000.0
2007-05-09 03:55:00,1.1247,1.12486,1.12426,1.12465,15000000.0
2007-05-09 03:57:00,1.12434,1.12434,1.12412,1.12412,11400000.0
2007-05-09 03:58:00,1.12371,1.12422,1.12369,1.12412,15600000.0
2007-05-09 03:59:00,1.12411,1.12423,1.12404,1.12413,17800000.0
2007-05-09 04:00:00,1.1245,1.1245,1.1245,1.1245,15600000.0
2007-05-09 04:01:00,1.12449,1.12449,1.12416,1.12422,15600000.0
2007-05-09 04:02:00,1.1245,1.1247,1.1245,1.1247,11000000.0
2007-05-09 04:03:00,1.12473,1.12473,1.12411,1.12417,11000000.0
2007-05-09 04:04:00,1.12436,1.12445,1.1241,1.12412,13400000.0
2007-05-09 04:05:00,1.12409,1.12471,1.12409,1.12428,7400000.0
2007-05-09 04:06:00,1.12438,1.12476,1.12415,1.12441,17400000.0
2007-05-09 04:07:00,1.12434,1.12458,1.12395,1.1241,15200000.0
2007-05-09 04:08:00,1.12445,1.12449,1.12428,1.12437,9400000.0
2007-05-09 04:09:00,1.12469,1.12493,1.12456,1.12469,14600000.0
2007-05-09 04:10:00,1.12477,1.12477,1.12459,1.12459,5400000.0
2007-05-09 04:11:00,1.12395,1.12433,1.12395,1.12431,5200000.0
2007-05-09 04:12:00,1.1244,1.1244,1.12425,1.12425,12600000.0
2007-05-09 04:13:00,1.12437,1.12465,1.12414,1.12426,8800000.0
2007-05-09 04:19:00,1.1244,1.1246,1.12431,1.12431,20200000.0
2007-05-09 04:20:00,1.12483,1.12483,1.12415,1.1242,16000000.0
2007-05-09 04:21:00,1.12411,1.12423,1.12403,1.12423,8400000.0
2007-05-09 04:22:00,1.12427,1.12464,1.12422,1.12433,7200000.0
2007-05-09 04:23:00,1.12429,1.12461,1.12421,1.12427,25400000.0
2007-05-09 04:24:00,1.125,1.125,1.1248,1.1248,7200000.0
2007-05-09 04:25:00,1.12473,1.12473,1.12404,1.12404,7200000.0
2007-05-09 04:26:00,1.12443,1.12443,1.12415,1.12415,10000000.0
2007-05-09 04:27:00,1.12431,1.12445,1.12401,1.12445,15800000.0
2007-05-09 04:28:00,1.12431,1.12433,1.12414,1.12414,7800000.0
2007-05-09 04:29:00,1.12413,1.12443,1.12386,1.12386,6000000.0
2007-05-09 04:30:00,1.12412,1.1246,1.12412,1.1246,9200000.0
2007-05-09 04:31:00,1.12388,1.12445,1.12388,1.12411,6800000.0
2007-05-09 04:32:00,1.1248,1.1248,1.12452,1.12454,8800000.0
2007-05-09 04:33:00,1.12458,1.12458,1.12435,1.12458,5800000.0
2007-05-09 04:34:00,1.12423,1.12459,1.12379,1.12415,20400000.0
2007-05-09 04:35:00,1.12376,1.12453,1.12376,1.12453,4200000.0
2007-05-09 04:36:00,1.1245,1.1245,1.1244,1.12447,7200000.0
2007-05-09 04:37:00,1.12435,1.12483,1.12432,1.12452,22400000.0
2007-05-09 04:39:00,1.12438,1.12445,1.12438,1.12445,3600000.0
2007-05-09 04:40:00,1.12436,1.12436,1.12372,1.12372,10800000.0
2007-05-09 04:41:00,1.1241,1.12461,1.1241,1.12461,10600000.0
2007-05-09 04:43:00,1.1248,1.1248,1.1247,1.1247,7800000.0
2007-05-09 04:45:00,1.12423,1.12469,1.12423,1.12431,7800000.0
2007-05-09 04:46:00,1.12437,1.12455,1.12421,1.1243,10000000.0
2007-05-09 04:48:00,1.1248,1.1249,1.1248,1.1249,14200000.0
2007-05-09 04:49:00,1.12429,1.1248,1.12429,1.12436,14200000.0
2007-05-09 04:50:00,1.12426,1.12447,1.12426,1.12447,10600000.0
2007-05-09 04:51:00,1.12418,1.12443,1.12367,1.12397,15400000.0
2007-05-09 04:52:00,1.12401,1.12454,1.12385,1.12417,20400000.0
2007-05-09 04:53:00,1.12389,1.12434,1.12389,1.12427,11400000.0
2007-05-09 04:54:00,1.12423,1.12434,1.12421,1.12431,9800000.0
2007-05-09 04:55:00,1.12437,1.12465,1.12422,1.12451,12200000.0
2007-05-09 04:56:00,1.1248,1.1248,1.1246,1.1246,8000000.0
2007-05-09 04:58:00,1.1245,1.1246,1.1245,1.1246,8000000.0
2007-05-09 04:59:00,1.12406,1.12439,1.12406,1.12417,8000000.0
2007-05-09 05:01:00,1.12434,1.12446,1.12432,1.12438,8400000.0
2007-05-09 05:02:00,1.12461,1.12476,1.12439,1.12447,14400000.0
2007-05-09 05:03:00,1.12465,1.12465,1.12387,1.12401,15200000.0
2007-05-09 05:04:00,1.12425,1.1245,1.12393,1.12432,10000000.0
2007-05-09 05:05:00,1.1247,1.1248,1.1247,1.1248,12000000.0
2007-05-09 05:06:00,1.12451,1.12475,1.12451,1.12465,12000000.0
2007-05-09 05:07:00,1.12425,1.12468,1.12401,1.12468,18200000.0
2007-05-09 05:08:00,1.12424,1.12429,1.12401,1.12401,20800000.0
2007-05-09 05:09:00,1.12401,1.12414,1.12401,1.12401,4200000.0
2007-05-09 05:10:00,1.12377,1.12408,1.12348,1.12348,21400000.0
2007-05-09 05:11:00,1.12359,1.1237,1.12337,1.12352,8800000.0
2007-05-09 05:12:00,1.12373,1.12404,1.12358,1.12373,16800000.0
2007-05-09 05:13:00,1.12393,1.12393,1.12376,1.12376,4800000.0
2007-05-09 05:14:00,1.12402,1.12421,1.12353,1.12364,22600000.0
2007-05-09 05:15:00,1.12338,1.12374,1.12338,1.12366,14000000.0
2007-05-09 05:16:00,1.12394,1.12424,1.12368,1.12415,17400000.0
2007-05-09 05:17:00,1.1236,1.12386,1.12345,1.12345,9400000.0
2007-05-09 05:18:00,1.124,1.124,1.124,1.124,12600000.0
2007-05-09 05:19:00,1.1233,1.12366,1.12323,1.12349,12600000.0
2007-05-09 05:20:00,1.12376,1.12398,1.12365,1.12376,18200000.0
2007-05-09 05:21:00,1.12374,1.12393,1.12349,1.12393,14400000.0
2007-05-09 05:23:00,1.12358,1.12389,1.12358,1.12389,4400000.0
2007-05-09 05:24:00,1.12363,1.12363,1.12346,1.12346,9600000.0
2007-05-09 05:25:00,1.12334,1.12358,1.12334,1.1235,9200000.0
2007-05-09 05:26:00,1.12337,1.12355,1.12337,1.12355,3200000.0
2007-05-09 05:27:00,1.1239,1.1239,1.1238,1.1238,6600000.0
2007-05-09 05:29:00,1.1239,1.1239,1.1238,1.1238,6600000.0
2007-05-09 05:30:00,1.124,1.124,1.124,1.124,6600000.0
2007-05-09 05:31:00,1.12377,1.12416,1.12377,1.12408,6600000.0
2007-05-09 05:32:00,1.12395,1.12395,1.12368,1.12368,2000000.0
2007-05-09 05:33:00,1.12389,1.12414,1.1237,1.12414,25400000.0
2007-05-09 05:34:00,1.12417,1.12457,1.12376,1.12376,22400000.0
2007-05-09 05:35:00,1.12351,1.12393,1.12351,1.12374,18600000.0
2007-05-09 05:36:00,1.12343,1.12407,1.12339,1.12339,34000000.0
2007-05-09 05:37:00,1.12339,1.12381,1.12339,1.12348,21000000.0
2007-05-09 05:38:00,1.12337,1.12379,1.12337,1.12358,11200000.0
2007-05-09 05:39:00,1.12366,1.12373,1.12366,1.12373,3200000.0
2007-05-09 05:40:00,1.12372,1.12444,1.12372,1.12426,20600000.0
2007-05-09 05:41:00,1.12427,1.12445,1.12394,1.12394,19200000.0
2007-05-09 05:42:00,1.12372,1.12398,1.12353,1.12353,9200000.0
2007-05-09 05:43:00,1.12326,1.12364,1.12326,1.1235,14800000.0
2007-05-09 05:44:00,1.12324,1.12331,1.1232,1.1232,20800000.0
2007-05-09 05:45:00,1.12338,1.12352,1.12338,1.12352,5800000.0
2007-05-09 05:46:00,1.12349,1.12387,1.12341,1.12387,17200000.0
2007-05-09 05:47:00,1.12389,1.12389,1.12355,1.12372,13800000.0
2007-05-09 05:48:00,1.1234,1.12363,1.1234,1.12357,5200000.0
2007-05-09 05:49:00,1.12387,1.12404,1.12365,1.12378,18000000.0
2007-05-09 05:50:00,1.12369,1.124,1.12369,1.124,8000000.0
2007-05-09 05:51:00,1.12412,1.12421,1.12407,1.12412,8000000.0
2007-05-09 05:52:00,1.12428,1.12428,1.12391,1.12407,17200000.0
2007-05-09 05:53:00,1.12462,1.12462,1.12412,1.12412,30600000.0
2007-05-09 05:54:00,1.12428,1.12428,1.12397,1.12397,9600000.0
2007-05-09 05:55:00,1.12413,1.12439,1.12406,1.12419,18800000.0
2007-05-09 05:56:00,1.12404,1.12422,1.12397,1.12411,8400000.0
2007-05-09 05:57:00,1.124,1.12446,1.124,1.12405,16400000.0
2007-05-09 05:58:00,1.1248,1.1248,1.1247,1.1248,2600000.0
2007-05-09 05:59:00,1.12412,1.12436,1.12412,1.12436,2600000.0
2007-05-09 06:00:00,1.12411,1.12419,1.12385,1.12419,11400000.0
2007-05-09 06:02:00,1.12409,1.12437,1.1237,1.12437,16800000.0
2007-05-09 06:03:00,1.12422,1.12467,1.12408,1.12421,21400000.0
2007-05-09 06:07:00,1.12462,1.12462,1.12418,1.12439,11200000.0
2007-05-09 06:08:00,1.1243,1.12444,1.12429,1.12444,10800000.0
2007-05-09 06:10:00,1.1249,1.1249,1.1248,1.1249,4200000.0
2007-05-09 06:11:00,1.1248,1.1248,1.1248,1.1248,4200000.0
2007-05-09 06:12:00,1.1249,1.1249,1.1248,1.1249,4200000.0
2007-05-09 06:13:00,1.12428,1.12457,1.12428,1.12457,4200000.0
2007-05-09 06:14:00,1.12471,1.12483,1.12471,1.12478,4200000.0
2007-05-09 06:15:00,1.12472,1.12472,1.1245,1.1245,9000000.0
2007-05-09 06:16:00,1.125,1.125,1.125,1.125,14000000.0
2007-05-09 06:17:00,1.1248,1.1248,1.1247,1.1248,14000000.0
2007-05-09 06:18:00,1.12413,1.12451,1.12413,1.12451,14000000.0
2007-05-09 06:19:00,1.12436,1.12453,1.12394,1.12429,11400000.0
2007-05-09 06:20:00,1.12447,1.12457,1.12441,1.12457,10600000.0
2007-05-09 06:21:00,1.1247,1.1247,1.1247,1.1247,2000000.0
2007-05-09 06:22:00,1.12438,1.12439,1.12438,1.12439,2000000.0
2007-05-09 06:23:00,1.12453,1.12465,1.12437,1.12447,18600000.0
2007-05-09 06:24:00,1.12471,1.12479,1.12427,1.12432,22000000.0
2007-05-09 06:25:00,1.12417,1.12427,1.12404,1.12404,8200000.0
2007-05-09 06:26:00,1.12438,1.12452,1.12425,1.12434,28000000.0
2007-05-09 06:28:00,1.12469,1.12469,1.12376,1.12395,16400000.0
2007-05-09 06:29:00,1.12443,1.12468,1.1239,1.12441,13600000.0
2007-05-09 06:30:00,1.12422,1.12434,1.12385,1.12385,4800000.0
2007-05-09 06:31:00,1.1245,1.12481,1.12423,1.12481,10600000.0
2007-05-09 06:32:00,1.12455,1.12468,1.12431,1.12438,26600000.0
2007-05-09 06:33:00,1.12453,1.12453,1.12434,1.12436,6400000.0
2007-05-09 06:34:00,1.12424,1.12472,1.12412,1.12412,8800000.0
2007-05-09 06:35:00,1.12435,1.12452,1.12435,1.12441,6600000.0
2007-05-09 06:36:00,1.12468,1.12468,1.12422,1.12464,16200000.0
2007-05-09 06:37:00,1.12443,1.12499,1.12434,1.12452,9000000.0
2007-05-09 06:38:00,1.12442,1.12445,1.12426,1.12444,14800000.0
2007-05-09 06:39:00,1.12433,1.12433,1.12406,1.12406,4000000.0
2007-05-09 06:40:00,1.12406,1.12429,1.1239,1.12426,15600000.0
2007-05-09 06:41:00,1.12489,1.12489,1.1243,1.1243,12400000.0
2007-05-09 06:42:00,1.12462,1.12464,1.12421,1.12464,6800000.0
2007-05-09 06:46:00,1.12436,1.12436,1.12407,1.12407,12800000.0
2007-05-09 06:47:00,1.1249,1.1249,1.1248,1.1249,19200000.0
2007-05-09 06:48:00,1.12439,1.12451,1.12385,1.12434,19200000.0
2007-05-09 06:51:00,1.125,1.125,1.1249,1.1249,24600000.0
2007-05-09 06:52:00,1.1246,1.12488,1.1246,1.12488,24600000.0
2007-05-09 06:53:00,1.12442,1.12442,1.12425,1.12425,2600000.0
2007-05-09 06:54:00,1.1241,1.12468,1.12388,1.1246,11200000.0
2007-05-09 06:55:00,1.1239,1.12397,1.12372,1.12372,12200000.0
2007-05-09 06:56:00,1.1242,1.12454,1.1242,1.12454,9600000.0
2007-05-09 06:58:00,1.12453,1.12453,1.12444,1.12444,14600000.0
2007-05-09 06:59:00,1.12446,1.12462,1.12405,1.1245,21000000.0
2007-05-09 07:00:00,1.12485,1.12492,1.12459,1.12473,9600000.0
2007-05-09 07:01:00,1.12472,1.12517,1.12472,1.12517,4200000.0
2007-05-09 07:02:00,1.12464,1.12495,1.12434,1.12434,17400000.0
2007-05-09 07:04:00,1.125,1.125,1.125,1.125,11800000.0
2007-05-09 07:05:00,1.12433,1.12461,1.12421,1.12455,11800000.0
2007-05-09 07:06:00,1.12437,1.12439,1.12425,1.12426,12400000.0
2007-05-09 07:07:00,1.12448,1.12469,1.12435,1.12455,7400000.0
2007-05-09 07:08:00,1.12473,1.12495,1.12473,1.12495,4000000.0
2007-05-09 07:09:00,1.1246,1.12497,1.1246,1.12488,17200000.0
2007-05-09 07:10:00,1.12479,1.12479,1.12445,1.12446,24200000.0
2007-05-09 07:11:00,1.1244,1.12482,1.1244,1.12462,17000000.0
2007-05-09 07:12:00,1.12436,1.1249,1.12436,1.1249,12200000.0
2007-05-09 07:13:00,1.12461,1.125,1.12461,1.125,8400000.0
2007-05-09 07:14:00,1.12475,1.12504,1.12471,1.12483,11000000.0
2007-05-09 07:16:00,1.12515,1.12515,1.12458,1.12463,11000000.0
2007-05-09 07:18:00,1.12475,1.12512,1.12475,1.12484,23400000.0
2007-05-09 07:19:00,1.12495,1.12523,1.12471,1.12493,9600000.0
2007-05-09 07:20:00,1.1253,1.1254,1.1253,1.1253,11600000.0
2007-05-09 07:21:00,1.12532,1.12532,1.12459,1.12473,11600000.0
2007-05-09 07:22:00,1.1249,1.12517,1.12486,1.12505,10600000.0
2007-05-09 07:23:00,1.12525,1.12525,1.12481,1.12481,11600000.0
2007-05-09 07:24:00,1.1254,1.1254,1.1252,1.1252,18600000.0
2007-05-09 07:25:00,1.12515,1.12515,1.1245,1.12499,18600000.0
2007-05-09 07:26:00,1.12514,1.12514,1.12453,1.12453,6600000.0
2007-05-09 07:27:00,1.1253,1.1253,1.1253,1.1253,10600000.0
2007-05-09 07:28:00,1.1254,1.1254,1.1253,1.1254,10600000.0
2007-05-09 07:29:00,1.12476,1.12509,1.12474,1.12501,10600000.0
2007-05-09 07:30:00,1.12492,1.12494,1.12472,1.12478,17600000.0
2007-05-09 07:31:00,1.12483,1.1255,1.12457,1.12502,29600000.0
2007-05-09 07:32:00,1.12487,1.12506,1.12475,1.12497,18800000.0
2007-05-09 07:33:00,1.12485,1.12485,1.12419,1.1247,15400000.0
2007-05-09 07:34:00,1.12494,1.12494,1.1246,1.12486,13600000.0
2007-05-09 07:35:00,1.12484,1.12484,1.1244,1.12444,9800000.0
2007-05-09 07:36:00,1.12462,1.12462,1.12425,1.12425,5000000.0
2007-05-09 07:37:00,1.12432,1.12447,1.12417,1.12447,3600000.0
2007-05-09 07:38:00,1.12459,1.12459,1.12427,1.12433,11400000.0
2007-05-09 07:39:00,1.12435,1.12457,1.12421,1.12421,16800000.0
2007-05-09 07:40:00,1.12393,1.12395,1.12365,1.12369,13600000.0
2007-05-09 07:41:00,1.12383,1.12397,1.1237,1.12389,9400000.0
2007-05-09 07:42:00,1.12381,1.12409,1.12381,1.12389,15800000.0
2007-05-09 07:43:00,1.12406,1.12438,1.12376,1.12398,9000000.0
2007-05-09 07:44:00,1.12408,1.12409,1.12408,1.12409,6200000.0
2007-05-09 07:45:00,1.12405,1.12452,1.12405,1.12409,17000000.0
2007-05-09 07:46:00,1.12438,1.12439,1.12394,1.12394,8400000.0
2007-05-09 07:47:00,1.12411,1.12445,1.12386,1.12423,10600000.0
2007-05-09 07:48:00,1.12445,1.1245,1.12413,1.12415,25200000.0
2007-05-09 07:49:00,1.12425,1.12425,1.12414,1.12414,3200000.0
2007-05-09 07:50:00,1.1243,1.12434,1.1243,1.12434,2600000.0
2007-05-09 07:51:00,1.12427,1.12429,1.12396,1.12404,19200000.0
2007-05-09 07:52:00,1.12419,1.1244,1.12412,1.12412,27800000.0
2007-05-09 07:53:00,1.12452,1.12452,1.12393,1.12416,16600000.0
2007-05-09 07:54:00,1.12415,1.12425,1.12415,1.12425,4800000.0
2007-05-09 07:55:00,1.1247,1.12483,1.12431,1.12431,9000000.0
2007-05-09 07:56:00,1.12412,1.12457,1.12395,1.12428,24000000.0
2007-05-09 07:57:00,1.12436,1.12475,1.1241,1.12428,20200000.0
2007-05-09 07:58:00,1.12452,1.1248,1.12443,1.12452,8600000.0
2007-05-09 07:59:00,1.12472,1.12472,1.12442,1.12442,26000000.0
2007-05-09 08:00:00,1.12454,1.12474,1.12438,1.1244,13800000.0
2007-05-09 08:01:00,1.12436,1.12467,1.12415,1.12467,21800000.0
2007-05-09 08:02:00,1.1245,1.12461,1.12433,1.12433,7200000.0
2007-05-09 08:03:00,1.12445,1.12501,1.12439,1.12439,6800000.0
2007-05-09 08:04:00,1.12421,1.12446,1.12417,1.12417,18200000.0
2007-05-09 08:05:00,1.12443,1.12487,1.1244,1.1244,20000000.0
2007-05-09 08:06:00,1.12442,1.12442,1.12415,1.12415,4800000.0
2007-05-09 08:07:00,1.12412,1.12461,1.12407,1.12407,8000000.0
2007-05-09 08:08:00,1.12426,1.12452,1.12414,1.12414,6800000.0
2007-05-09 08:09:00,1.12417,1.12441,1.12417,1.12425,8200000.0
2007-05-09 08:11:00,1.1248,1.1248,1.1247,1.1247,15600000.0
2007-05-09 08:12:00,1.12448,1.12448,1.12404,1.12409,15600000.0
2007-05-09 08:13:00,1.12449,1.12468,1.12409,1.12468,16400000.0
2007-05-09 08:14:00,1.12416,1.12436,1.12407,1.12421,12400000.0
2007-05-09 08:15:00,1.12465,1.12483,1.12424,1.12445,10600000.0
2007-05-09 08:16:00,1.12465,1.12483,1.12463,1.12473,10600000.0
2007-05-09 08:17:00,1.1245,1.12455,1.12418,1.12418,16800000.0
2007-05-09 08:18:00,1.12438,1.12439,1.12418,1.12439,11400000.0
2007-05-09 08:19:00,1.12454,1.12473,1.12429,1.12468,7400000.0
2007-05-09 08:20:00,1.12506,1.12506,1.12439,1.12448,6200000.0
2007-05-09 08:21:00,1.1246,1.12481,1.12452,1.12452,9800000.0
2007-05-09 08:22:00,1.12479,1.12482,1.1245,1.12482,7400000.0
2007-05-09 08:23:00,1.12454,1.12498,1.12445,1.12458,15400000.0
2007-05-09 08:24:00,1.12463,1.12513,1.12459,1.12478,22800000.0
2007-05-09 08:25:00,1.12446,1.12494,1.12444,1.12444,5200000.0
2007-05-09 08:26:00,1.12476,1.12539,1.12476,1.1251,13800000.0
2007-05-09 08:27:00,1.12469,1.12508,1.12456,1.12463,14400000.0
2007-05-09 08:28:00,1.12444,1.12465,1.12444,1.12465,4000000.0
2007-05-09 08:29:00,1.12462,1.12462,1.1242,1.1242,15000000.0
2007-05-09 08:30:00,1.12448,1.12473,1.12433,1.1246,25400000.0
2007-05-09 08:31:00,1.1245,1.12504,1.1243,1.1243,13800000.0
2007-05-09 08:32:00,1.12434,1.12442,1.12409,1.12409,14800000.0
2007-05-09 08:33:00,1.12432,1.12482,1.12423,1.12438,11600000.0
2007-05-09 08:34:00,1.12434,1.12456,1.12406,1.12444,8400000.0
2007-05-09 08:35:00,1.12413,1.12423,1.12376,1.12406,13000000.0
2007-05-09 08:36:00,1.12412,1.1243,1.12404,1.1241,21600000.0
2007-05-09 08:37:00,1.12433,1.12433,1.1239,1.1239,29200000.0
2007-05-09 08:38:00,1.1241,1.12439,1.1241,1.12421,13600000.0
2007-05-09 08:39:00,1.12453,1.12477,1.12426,1.12471,8400000.0
2007-05-09 08:40:00,1.1246,1.12482,1.1246,1.12477,4800000.0
2007-05-09 08:41:00,1.12524,1.12524,1.12461,1.12474,8400000.0
2007-05-09 08:42:00,1.12504,1.12523,1.12471,1.12471,17200000.0
2007-05-09 08:43:00,1.12501,1.12501,1.12461,1.12461,13000000.0
2007-05-09 08:44:00,1.1246,1.12491,1.12452,1.12489,7400000.0
2007-05-09 08:45:00,1.12456,1.12473,1.12456,1.12473,5000000.0
2007-05-09 08:46:00,1.12469,1.1249,1.12424,1.12452,18800000.0
2007-05-09 08:47:00,1.12432,1.12461,1.12432,1.12445,6600000.0
2007-05-09 08:48:00,1.12407,1.12435,1.12405,1.12435,5200000.0
2007-05-09 08:49:00,1.12389,1.12416,1.12381,1.12381,10000000.0
2007-05-09 08:50:00,1.12424,1.12424,1.12401,1.12423,12200000.0
2007-05-09 08:51:00,1.124,1.12417,1.12387,1.12408,14400000.0
2007-05-09 08:52:00,1.12417,1.12432,1.1241,1.1241,4200000.0
2007-05-09 08:53:00,1.12364,1.12419,1.12364,1.12411,16200000.0
2007-05-09 08:54:00,1.124,1.12438,1.124,1.12418,6800000.0
2007-05-09 08:55:00,1.12457,1.12468,1.12405,1.12468,28200000.0
2007-05-09 08:56:00,1.12409,1.12436,1.12399,1.12399,11200000.0
2007-05-09 08:57:00,1.12438,1.12472,1.12429,1.12429,15200000.0
2007-05-09 08:58:00,1.12404,1.12492,1.12404,1.12492,14800000.0
2007-05-09 08:59:00,1.12479,1.12479,1.12433,1.12468,8400000.0
2007-05-09 09:00:00,1.12449,1.12474,1.12444,1.12474,5600000.0
2007-05-09 09:01:00,1.12483,1.12509,1.12449,1.12472,10800000.0
2007-05-09 09:02:00,1.12475,1.12477,1.12447,1.12456,4000000.0
2007-05-09 09:03:00,1.12452,1.12512,1.12443,1.12443,11400000.0
2007-05-09 09:04:00,1.12463,1.12468,1.12438,1.12442,14600000.0
2007-05-09 09:05:00,1.12468,1.12497,1.12465,1.12487,16400000.0
2007-05-09 09:06:00,1.12441,1.1246,1.12426,1.1246,16200000.0
2007-05-09 09:07:00,1.12427,1.1247,1.12425,1.12425,8400000.0
2007-05-09 09:08:00,1.12417,1.12457,1.12417,1.12433,25200000.0
2007-05-09 09:09:00,1.12418,1.12446,1.12391,1.12425,10800000.0
2007-05-09 09:10:00,1.12398,1.12439,1.12398,1.12416,11200000.0
2007-05-09 09:11:00,1.12442,1.12469,1.12414,1.12469,17400000.0
2007-05-09 09:12:00,1.12426,1.12433,1.12419,1.12427,6800000.0
2007-05-09 09:13:00,1.12443,1.12457,1.12441,1.12457,10400000.0
2007-05-09 09:14:00,1.12464,1.12464,1.12426,1.1244,15000000.0
2007-05-09 09:15:00,1.12434,1.12477,1.12424,1.12424,14600000.0
2007-05-09 09:16:00,1.12465,1.1249,1.12452,1.1249,10400000.0
2007-05-09 09:17:00,1.12438,1.12495,1.12438,1.12495,19000000.0
2007-05-09 09:18:00,1.12467,1.12499,1.12461,1.12471,13600000.0
2007-05-09 09:19:00,1.12464,1.12468,1.12464,1.12465,13600000.0
2007-05-09 09:20:00,1.12501,1.12504,1.12456,1.12504,10600000.0
2007-05-09 09:21:00,1.12515,1.12515,1.12468,1.1249,20600000.0
2007-05-09 09:22:00,1.12496,1.12506,1.12496,1.12506,2600000.0
2007-05-09 09:23:00,1.12521,1.12532,1.12505,1.12505,17200000.0
2007-05-09 09:24:00,1.12503,1.12519,1.12481,1.12497,11600000.0
2007-05-09 09:25:00,1.12477,1.12477,1.12453,1.12458,27200000.0
2007-05-09 09:26:00,1.12474,1.12482,1.12455,1.12479,9400000.0
2007-05-09 09:27:00,1.12483,1.12555,1.12483,1.12501,14000000.0
2007-05-09 09:28:00,1.12466,1.12482,1.12466,1.12482,10600000.0
2007-05-09 09:29:00,1.12491,1.12496,1.12453,1.12474,12800000.0
2007-05-09 09:30:00,1.12461,1.12493,1.12461,1.12493,2000000.0
2007-05-09 09:31:00,1.12489,1.12512,1.12478,1.1249,10000000.0
2007-05-09 09:32:00,1.1249,1.125,1.12446,1.12459,24200000.0
2007-05-09 09:33:00,1.12461,1.12484,1.12461,1.12471,6200000.0
2007-05-09 09:34:00,1.12529,1.12537,1.12465,1.12502,8800000.0
2007-05-09 09:35:00,1.12534,1.12578,1.12534,1.12554,7400000.0
2007-05-09 09:36:00,1.12559,1.12591,1.12549,1.12549,18000000.0
2007-05-09 09:37:00,1.12562,1.12622,1.12562,1.12622,4200000.0
2007-05-09 09:38:00,1.12589,1.12615,1.1256,1.12584,12600000.0
2007-05-09 09:39:00,1.12544,1.1259,1.12537,1.12575,13000000.0
2007-05-09 09:40:00,1.12565,1.1262,1.12565,1.12579,11000000.0
2007-05-09 09:41:00,1.12573,1.12593,1.12573,1.12582,12800000.0
2007-05-09 09:42:00,1.12576,1.12618,1.12554,1.12618,21200000.0
2007-05-09 09:43:00,1.12601,1.12601,1.1258,1.12589,8200000.0
2007-05-09 09:44:00,1.126,1.1264,1.12597,1.1264,20600000.0
2007-05-09 09:45:00,1.12583,1.12606,1.12567,1.12606,22600000.0
2007-05-09 09:46:00,1.12534,1.12583,1.1253,1.12547,14600000.0
2007-05-09 09:47:00,1.12535,1.12569,1.12523,1.12532,8800000.0
2007-05-09 09:48:00,1.12588,1.12593,1.12572,1.12572,28200000.0
2007-05-09 09:49:00,1.12572,1.12609,1.12561,1.12575,26200000.0
2007-05-09 09:50:00,1.1256,1.12636,1.12546,1.12546,10200000.0
2007-05-09 09:51:00,1.12553,1.1257,1.12544,1.12546,10200000.0
2007-05-09 09:52:00,1.12546,1.12557,1.12531,1.12557,19200000.0
2007-05-09 09:53:00,1.12565,1.12594,1.12542,1.12568,17000000.0
2007-05-09 09:54:00,1.12603,1.12607,1.12558,1.12576,5600000.0
2007-05-09 09:55:00,1.12555,1.12571,1.1254,1.1254,8000000.0
2007-05-09 09:56:00,1.12553,1.12581,1.12547,1.12547,9000000.0
2007-05-09 09:58:00,1.12598,1.12598,1.12562,1.12564,9200000.0
2007-05-09 09:59:00,1.12546,1.12564,1.12523,1.12564,11800000.0
2007-05-09 10:00:00,1.12569,1.12573,1.12569,1.12573,2600000.0
2007-05-09 10:01:00,1.1253,1.12576,1.1253,1.12555,20200000.0
2007-05-09 10:02:00,1.12576,1.1261,1.1254,1.1254,37000000.0
2007-05-09 10:03:00,1.12592,1.12618,1.12563,1.12618,21200000.0
2007-05-09 10:04:00,1.12567,1.12589,1.12567,1.12586,15400000.0
2007-05-09 10:05:00,1.12606,1.12606,1.12556,1.12559,11600000.0
2007-05-09 10:06:00,1.12546,1.12616,1.12535,1.12616,8200000.0
2007-05-09 10:07:00,1.1261,1.1261,1.126,1.1261,15400000.0
2007-05-09 10:08:00,1.12587,1.12592,1.12546,1.1258,15400000.0
2007-05-09 10:09:00,1.12545,1.12561,1.1253,1.12543,11800000.0
2007-05-09 10:10:00,1.12524,1.12553,1.12522,1.12522,30400000.0
2007-05-09 10:11:00,1.1256,1.1256,1.1256,1.1256,26000000.0
2007-05-09 10:12:00,1.12562,1.12577,1.12534,1.12567,26000000.0
2007-05-09 10:13:00,1.12547,1.12576,1.12541,1.12549,14600000.0
2007-05-09 10:14:00,1.12552,1.12574,1.12495,1.12566,14000000.0
2007-05-09 10:15:00,1.12544,1.12588,1.12544,1.12588,9600000.0
2007-05-09 10:16:00,1.12563,1.12594,1.12544,1.12557,24600000.0
2007-05-09 10:17:00,1.12516,1.12598,1.12516,1.12598,13000000.0
2007-05-09 10:18:00,1.12569,1.12621,1.12569,1.12621,9600000.0
2007-05-09 10:19:00,1.12535,1.1256,1.12524,1.1256,10600000.0
2007-05-09 10:20:00,1.1258,1.1258,1.12542,1.12568,7800000.0
2007-05-09 10:21:00,1.12572,1.12603,1.12544,1.12544,12600000.0
2007-05-09 10:22:00,1.12554,1.1259,1.12554,1.1259,5000000.0
2007-05-09 10:23:00,1.12563,1.1257,1.12548,1.12562,9000000.0
2007-05-09 10:24:00,1.12614,1.1262,1.12575,1.12575,14000000.0
2007-05-09 10:25:00,1.12567,1.12616,1.1256,1.12603,12800000.0
2007-05-09 10:26:00,1.12608,1.12608,1.12567,1.12579,12200000.0
2007-05-09 10:27:00,1.12582,1.1262,1.12567,1.12583,15200000.0
2007-05-09 10:28:00,1.12586,1.12586,1.12568,1.12581,7400000.0
2007-05-09 10:29:00,1.12524,1.1258,1.12524,1.12552,16600000.0
2007-05-09 10:30:00,1.12506,1.1256,1.12506,1.1254,20800000.0
2007-05-09 10:31:00,1.12529,1.12529,1.12517,1.12517,12200000.0
2007-05-09 10:32:00,1.12528,1.12565,1.12519,1.12519,18000000.0
2007-05-09 10:33:00,1.12574,1.12592,1.12542,1.12583,20200000.0
2007-05-09 10:34:00,1.1258,1.12644,1.12575,1.1261,10800000.0
2007-05-09 10:35:00,1.12617,1.12626,1.12572,1.12625,16200000.0
2007-05-09 10:36:00,1.12591,1.12606,1.12568,1.12606,14400000.0
2007-05-09 10:37:00,1.12606,1.12657,1.12606,1.12638,19200000.0
2007-05-09 10:38:00,1.12608,1.12637,1.12574,1.12607,34600000.0
2007-05-09 10:39:00,1.1257,1.12626,1.1257,1.12625,11400000.0
2007-05-09 10:40:00,1.12657,1.1268,1.12624,1.1265,25000000.0
2007-05-09 10:41:00,1.1263,1.12674,1.1263,1.12646,14000000.0
2007-05-09 10:42:00,1.12645,1.12682,1.12642,1.12665,14600000.0
2007-05-09 10:43:00,1.12629,1.12679,1.12629,1.12655,8400000.0
2007-05-09 10:44:00,1.12621,1.12652,1.12586,1.12586,7800000.0
2007-05-09 10:45:00,1.12609,1.12628,1.12588,1.12588,21200000.0
2007-05-09 10:46:00,1.12611,1.12642,1.12581,1.12607,10800000.0
2007-05-09 10:47:00,1.12582,1.12614,1.12539,1.12553,12000000.0
2007-05-09 10:48:00,1.12556,1.12573,1.12556,1.12567,5200000.0
2007-05-09 10:49:00,1.12591,1.12637,1.12579,1.12598,17400000.0
2007-05-09 10:50:00,1.12603,1.12622,1.12576,1.12576,16000000.0
2007-05-09 10:51:00,1.12597,1.12599,1.1257,1.1257,11000000.0
2007-05-09 10:52:00,1.12584,1.12609,1.12556,1.12583,20400000.0
2007-05-09 10:53:00,1.12576,1.12614,1.12567,1.12604,17000000.0
2007-05-09 10:54:00,1.12596,1.12648,1.12596,1.12648,17000000.0
2007-05-09 10:55:00,1.12611,1.12649,1.12606,1.12614,17600000.0
2007-05-09 10:56:00,1.12598,1.12647,1.12592,1.12631,32400000.0
2007-05-09 10:57:00,1.12574,1.12583,1.12571,1.12583,8600000.0
2007-05-09 10:58:00,1.12573,1.12587,1.12552,1.12569,9000000.0
2007-05-09 10:59:00,1.12575,1.12596,1.12575,1.12596,7800000.0
2007-05-09 11:00:00,1.12622,1.12642,1.12618,1.12629,12200000.0
2007-05-09 11:01:00,1.12607,1.12645,1.12573,1.12619,28200000.0
2007-05-09 11:02:00,1.12577,1.12591,1.1254,1.12571,16200000.0
2007-05-09 11:03:00,1.1258,1.12647,1.1258,1.12621,15000000.0
2007-05-09 11:04:00,1.12585,1.12602,1.1258,1.12602,6800000.0
2007-05-09 11:05:00,1.12573,1.12592,1.1257,1.1258,12600000.0
2007-05-09 11:07:00,1.12584,1.126,1.12566,1.12566,7600000.0
2007-05-09 11:08:00,1.12554,1.12554,1.12548,1.12548,2000000.0
2007-05-09 11:09:00,1.1258,1.1258,1.12502,1.12518,9600000.0
2007-05-09 11:10:00,1.12569,1.12569,1.12508,1.12508,11400000.0
2007-05-09 11:11:00,1.12548,1.12572,1.125,1.12555,13600000.0
2007-05-09 11:12:00,1.1252,1.12537,1.1251,1.12521,34800000.0
2007-05-09 11:13:00,1.1253,1.12547,1.1253,1.12547,2600000.0
2007-05-09 11:14:00,1.12517,1.12517,1.12466,1.12473,31800000.0
2007-05-09 11:15:00,1.1252,1.12525,1.12465,1.12484,14800000.0
2007-05-09 11:16:00,1.12474,1.12517,1.12474,1.12494,19000000.0
2007-05-09 11:17:00,1.12492,1.12518,1.12491,1.12509,26800000.0
2007-05-09 11:18:00,1.12506,1.12506,1.12477,1.12489,11600000.0
2007-05-09 11:19:00,1.12521,1.12521,1.12439,1.12481,17000000.0
2007-05-09 11:20:00,1.12488,1.12488,1.12457,1.12469,22600000.0
2007-05-09 11:21:00,1.1245,1.12489,1.12425,1.12447,26800000.0
2007-05-09 11:22:00,1.12437,1.12455,1.12417,1.12454,13000000.0
2007-05-09 11:23:00,1.12454,1.12454,1.1242,1.12448,9400000.0
2007-05-09 11:24:00,1.12462,1.12462,1.1242,1.1242,8200000.0
2007-05-09 11:25:00,1.12476,1.12496,1.12437,1.12496,17000000.0
2007-05-09 11:26:00,1.12493,1.12507,1.12475,1.125,20200000.0
2007-05-09 11:27:00,1.12504,1.12517,1.12492,1.12492,11400000.0
2007-05-09 11:28:00,1.12486,1.12516,1.12461,1.12461,15800000.0
2007-05-09 11:29:00,1.12506,1.12506,1.12451,1.12482,16000000.0
2007-05-09 11:30:00,1.1251,1.1251,1.12469,1.12469,13000000.0
2007-05-09 11:31:00,1.12455,1.12496,1.12455,1.12496,12400000.0
2007-05-09 11:32:00,1.12503,1.12524,1.12488,1.12503,29000000.0
2007-05-09 11:33:00,1.12527,1.12527,1.12486,1.12525,12800000.0
2007-05-09 11:34:00,1.12516,1.12516,1.12491,1.12491,13400000.0
2007-05-09 11:35:00,1.12503,1.1252,1.12484,1.12504,7800000.0
2007-05-09 11:36:00,1.1252,1.1252,1.1252,1.1252,12000000.0
2007-05-09 11:37:00,1.12497,1.12497,1.12473,1.12492,12000000.0
2007-05-09 11:38:00,1.12452,1.12464,1.12452,1.12464,19800000.0
2007-05-09 11:39:00,1.1249,1.1249,1.1249,1.1249,9400000.0
2007-05-09 11:40:00,1.12468,1.12487,1.12466,1.12473,9400000.0
2007-05-09 11:41:00,1.12497,1.12524,1.12477,1.12487,26800000.0
2007-05-09 11:42:00,1.12471,1.12544,1.12471,1.12544,10000000.0
2007-05-09 11:43:00,1.12527,1.12562,1.12516,1.12518,15600000.0
2007-05-09 11:44:00,1.12532,1.12532,1.12485,1.12485,15200000.0
2007-05-09 11:45:00,1.12496,1.12508,1.12478,1.12508,7200000.0
2007-05-09 11:46:00,1.12506,1.12525,1.12502,1.12502,11000000.0
2007-05-09 11:47:00,1.12505,1.12505,1.12486,1.12494,9800000.0
2007-05-09 11:48:00,1.1254,1.1254,1.1253,1.1254,8200000.0
2007-05-09 11:49:00,1.1251,1.1251,1.12465,1.12495,8200000.0
2007-05-09 11:50:00,1.12467,1.12477,1.12449,1.12454,22600000.0
2007-05-09 11:51:00,1.12461,1.12489,1.12461,1.12468,4200000.0
2007-05-09 11:52:00,1.12448,1.12476,1.12433,1.12467,28400000.0
2007-05-09 11:53:00,1.12455,1.1247,1.12445,1.12458,17000000.0
2007-05-09 11:54:00,1.1247,1.12484,1.12427,1.12467,20600000.0
2007-05-09 11:55:00,1.12494,1.12531,1.12464,1.12464,22800000.0
2007-05-09 11:56:00,1.12446,1.12499,1.12439,1.12499,16400000.0
2007-05-09 11:57:00,1.1252,1.1252,1.1251,1.1251,25400000.0
2007-05-09 11:58:00,1.12472,1.12489,1.12462,1.12463,25400000.0
2007-05-09 11:59:00,1.12467,1.12474,1.12455,1.12474,14200000.0
2007-05-09 12:00:00,1.12503,1.12503,1.12465,1.12466,25800000.0
2007-05-09 12:01:00,1.12474,1.12504,1.12461,1.12489,15000000.0
2007-05-09 12:02:00,1.12474,1.1249,1.12447,1.12475,14000000.0
2007-05-09 12:03:00,1.12459,1.1248,1.12446,1.12462,9000000.0
2007-05-09 12:04:00,1.12444,1.12512,1.12419,1.1244,16400000.0
2007-05-09 12:06:00,1.1244,1.1244,1.12433,1.12438,8800000.0
2007-05-09 12:07:00,1.12464,1.12464,1.12436,1.12436,15600000.0
2007-05-09 12:08:00,1.12486,1.12486,1.12415,1.12434,21000000.0
2007-05-09 12:09:00,1.1247,1.1247,1.1247,1.1247,9800000.0
2007-05-09 12:10:00,1.1248,1.1248,1.1247,1.1247,9800000.0
2007-05-09 12:11:00,1.1248,1.1248,1.1248,1.1248,9800000.0
2007-05-09 12:12:00,1.12422,1.12444,1.12422,1.12444,9800000.0
2007-05-09 12:14:00,1.1248,1.1248,1.1248,1.1248,17200000.0
2007-05-09 12:15:00,1.12456,1.12492,1.12445,1.12492,17200000.0
2007-05-09 12:17:00,1.12467,1.12481,1.12438,1.12476,9800000.0
2007-05-09 12:18:00,1.12476,1.12476,1.1244,1.12463,8000000.0
2007-05-09 12:19:00,1.12469,1.12527,1.12466,1.12474,18800000.0
2007-05-09 12:21:00,1.1246,1.12511,1.1246,1.12464,11400000.0
2007-05-09 12:22:00,1.12449,1.12449,1.12439,1.12439,3200000.0
2007-05-09 12:23:00,1.12441,1.12449,1.12441,1.12449,4000000.0
2007-05-09 12:24:00,1.1249,1.1249,1.1249,1.1249,5800000.0
2007-05-09 12:25:00,1.12497,1.12497,1.12447,1.12448,5800000.0
2007-05-09 12:26:00,1.12438,1.12484,1.12414,1.12466,17400000.0
2007-05-09 12:27:00,1.12469,1.12476,1.12442,1.12444,18000000.0
2007-05-09 12:28:00,1.12458,1.12458,1.12418,1.12418,9800000.0
2007-05-09 12:29:00,1.1249,1.1249,1.1247,1.1248,2600000.0
2007-05-09 12:30:00,1.12462,1.12476,1.12462,1.12476,2600000.0
2007-05-09 12:31:00,1.12494,1.12501,1.12454,1.12501,10600000.0
2007-05-09 12:32:00,1.12495,1.12495,1.12431,1.12455,4800000.0
2007-05-09 12:33:00,1.1249,1.1249,1.1249,1.1249,19200000.0
2007-05-09 12:35:00,1.125,1.125,1.1249,1.1249,19200000.0
2007-05-09 12:36:00,1.12493,1.12493,1.12471,1.12471,19200000.0
2007-05-09 12:37:00,1.12482,1.1249,1.1246,1.12464,21400000.0
2007-05-09 12:38:00,1.12432,1.12461,1.12432,1.12458,5800000.0
2007-05-09 12:40:00,1.1249,1.125,1.1248,1.1249,13200000.0
2007-05-09 12:41:00,1.12473,1.12507,1.12463,1.12507,13200000.0
2007-05-09 12:42:00,1.12463,1.12537,1.12439,1.12467,10400000.0
2007-05-09 12:43:00,1.1252,1.1252,1.1252,1.1252,28800000.0
2007-05-09 12:45:00,1.12476,1.12527,1.12476,1.12527,28800000.0
2007-05-09 12:48:00,1.12474,1.12476,1.12452,1.12476,22800000.0
2007-05-09 12:49:00,1.12456,1.1248,1.12456,1.12478,10000000.0
2007-05-09 12:50:00,1.12475,1.125,1.12464,1.12464,5800000.0
2007-05-09 12:51:00,1.125,1.12501,1.1247,1.1247,16600000.0
2007-05-09 12:52:00,1.12463,1.12495,1.12463,1.12495,7800000.0
2007-05-09 12:53:00,1.1252,1.1253,1.1252,1.1252,20200000.0
2007-05-09 12:54:00,1.12487,1.12506,1.12463,1.125,20200000.0
2007-05-09 12:55:00,1.12469,1.12496,1.12469,1.12486,19200000.0
2007-05-09 12:56:00,1.12519,1.12537,1.12498,1.12521,19600000.0
2007-05-09 12:57:00,1.12513,1.12546,1.12506,1.12519,10000000.0
2007-05-09 12:58:00,1.1255,1.1257,1.1255,1.1256,15400000.0
2007-05-09 12:59:00,1.12519,1.12533,1.125,1.12531,15400000.0
2007-05-09 13:00:00,1.12523,1.12542,1.1252,1.12542,7400000.0
2007-05-09 13:01:00,1.12534,1.12548,1.12534,1.1254,4600000.0
2007-05-09 13:02:00,1.12536,1.12536,1.12488,1.12523,10800000.0
2007-05-09 13:03:00,1.12509,1.12552,1.12509,1.12521,10000000.0
2007-05-09 13:04:00,1.12504,1.12517,1.12478,1.12517,8400000.0
2007-05-09 13:05:00,1.12513,1.12537,1.12504,1.12504,13400000.0
2007-05-09 13:06:00,1.12563,1.12565,1.12516,1.12533,11400000.0
2007-05-09 13:07:00,1.12535,1.12562,1.12523,1.12524,18200000.0
2007-05-09 13:09:00,1.12566,1.12571,1.12545,1.12555,22600000.0
2007-05-09 13:10:00,1.12563,1.12593,1.12563,1.12566,12800000.0
2007-05-09 13:11:00,1.12561,1.1259,1.12533,1.12585,11000000.0
2007-05-09 13:12:00,1.12564,1.12606,1.12549,1.12606,4600000.0
2007-05-09 13:14:00,1.1258,1.1258,1.1258,1.1258,15000000.0
2007-05-09 13:15:00,1.1259,1.1259,1.1259,1.1259,15000000.0
2007-05-09 13:16:00,1.12572,1.12591,1.12563,1.12591,15000000.0
2007-05-09 13:17:00,1.12558,1.12576,1.12557,1.12576,5800000.0
2007-05-09 13:18:00,1.12534,1.12556,1.12524,1.12556,14800000.0
2007-05-09 13:19:00,1.1256,1.1256,1.1255,1.1255,4000000.0
2007-05-09 13:20:00,1.12504,1.12521,1.12504,1.12521,4000000.0
2007-05-09 13:21:00,1.12511,1.12542,1.12509,1.12528,13600000.0
2007-05-09 13:22:00,1.12543,1.12543,1.12524,1.12524,3400000.0
2007-05-09 13:23:00,1.12564,1.12565,1.12522,1.12522,20400000.0
2007-05-09 13:24:00,1.12545,1.12574,1.12537,1.12574,10600000.0
2007-05-09 13:25:00,1.12576,1.12576,1.12527,1.12532,7400000.0
2007-05-09 13:26:00,1.12568,1.12587,1.12548,1.12571,10800000.0
2007-05-09 13:27:00,1.12544,1.12559,1.12538,1.12538,4800000.0
2007-05-09 13:28:00,1.12521,1.12521,1.12483,1.12509,11600000.0
2007-05-09 13:29:00,1.1248,1.12513,1.12474,1.12513,5200000.0
2007-05-09 13:30:00,1.12483,1.12499,1.12466,1.12483,21400000.0
2007-05-09 13:31:00,1.12473,1.12487,1.12451,1.12459,16800000.0
2007-05-09 13:32:00,1.12468,1.12496,1.12433,1.12496,5800000.0
2007-05-09 13:33:00,1.12466,1.125,1.12466,1.12484,16800000.0
2007-05-09 13:34:00,1.1251,1.1251,1.125,1.125,16200000.0
2007-05-09 13:35:00,1.12455,1.12471,1.12428,1.12428,16200000.0
2007-05-09 13:36:00,1.12421,1.12515,1.12421,1.12514,15600000.0
2007-05-09 13:37:00,1.12521,1.12555,1.12521,1.1255,12400000.0
2007-05-09 13:38:00,1.12538,1.12567,1.12538,1.12567,2000000.0
2007-05-09 13:39:00,1.1255,1.12561,1.12504,1.12534,11000000.0
2007-05-09 13:40:00,1.12538,1.1257,1.12538,1.12561,22000000.0
2007-05-09 13:41:00,1.12566,1.12586,1.12546,1.12575,16400000.0
2007-05-09 13:43:00,1.12532,1.1255,1.1251,1.1255,12800000.0
2007-05-09 13:45:00,1.12538,1.12538,1.12514,1.12514,11600000.0
2007-05-09 13:46:00,1.12526,1.12526,1.12498,1.12498,2600000.0
2007-05-09 13:47:00,1.12488,1.12503,1.12477,1.12477,10800000.0
2007-05-09 13:48:00,1.1252,1.12524,1.12501,1.12524,11600000.0
2007-05-09 13:49:00,1.12523,1.12523,1.12502,1.12502,13800000.0
2007-05-09 13:50:00,1.12526,1.12526,1.12409,1.12445,22800000.0
2007-05-09 13:51:00,1.12428,1.12483,1.12427,1.12483,16600000.0
2007-05-09 13:52:00,1.1251,1.1251,1.1251,1.1251,9400000.0
2007-05-09 13:53:00,1.12478,1.12512,1.12478,1.12512,9400000.0
2007-05-09 13:54:00,1.12483,1.12502,1.1246,1.12502,18600000.0
2007-05-09 13:55:00,1.12523,1.12558,1.12506,1.12558,22600000.0
2007-05-09 13:56:00,1.12539,1.12539,1.12494,1.12495,17400000.0
2007-05-09 13:57:00,1.12548,1.12548,1.12522,1.12529,17400000.0
2007-05-09 13:58:00,1.12527,1.1253,1.12518,1.1253,8800000.0
2007-05-09 13:59:00,1.12475,1.12528,1.12471,1.12528,11400000.0
2007-05-09 14:01:00,1.12484,1.12524,1.12484,1.12524,6800000.0
2007-05-09 14:02:00,1.12495,1.1252,1.12483,1.12483,19800000.0
2007-05-09 14:03:00,1.12493,1.12502,1.12459,1.12501,12800000.0
2007-05-09 14:04:00,1.12486,1.12528,1.12473,1.12514,20400000.0
2007-05-09 14:05:00,1.1252,1.1252,1.12457,1.12483,22800000.0
2007-05-09 14:06:00,1.1253,1.1253,1.1253,1.1253,10600000.0
2007-05-09 14:07:00,1.12486,1.12486,1.1248,1.1248,10600000.0
2007-05-09 14:08:00,1.1249,1.1249,1.12445,1.12445,17800000.0
2007-05-09 14:09:00,1.1248,1.1248,1.1247,1.1248,19800000.0
2007-05-09 14:10:00,1.12437,1.12518,1.12437,1.12461,19800000.0
2007-05-09 14:11:00,1.12497,1.12497,1.12468,1.12468,13000000.0
2007-05-09 14:12:00,1.12499,1.12503,1.12458,1.12465,6000000.0
2007-05-09 14:14:00,1.12442,1.12493,1.12432,1.12435,13000000.0
2007-05-09 14:15:00,1.12438,1.12462,1.12438,1.12441,20000000.0
2007-05-09 14:16:00,1.12449,1.12455,1.12449,1.12455,2600000.0
2007-05-09 14:17:00,1.1251,1.1251,1.1249,1.1249,18400000.0
2007-05-09 14:18:00,1.125,1.12521,1.12467,1.12521,18400000.0
2007-05-09 14:19:00,1.12479,1.12501,1.12471,1.12494,13000000.0
2007-05-09 14:20:00,1.12483,1.12557,1.12471,1.12511,23000000.0
2007-05-09 14:21:00,1.1254,1.1254,1.1254,1.1254,18800000.0
2007-05-09 14:22:00,1.12491,1.12534,1.12474,1.12474,18800000.0
2007-05-09 14:23:00,1.12519,1.12519,1.12511,1.12518,4200000.0
2007-05-09 14:24:00,1.1254,1.1255,1.1254,1.1255,18000000.0
2007-05-09 14:25:00,1.1254,1.1255,1.1253,1.1254,18000000.0
2007-05-09 14:26:00,1.12507,1.12557,1.12492,1.12542,18000000.0
2007-05-09 14:27:00,1.12495,1.12531,1.12495,1.12509,14800000.0
2007-05-09 14:28:00,1.12521,1.12533,1.12497,1.12505,16000000.0
2007-05-09 14:29:00,1.12525,1.12547,1.12485,1.125,25200000.0
2007-05-09 14:30:00,1.12498,1.12517,1.12484,1.12504,13400000.0
2007-05-09 14:31:00,1.12529,1.12567,1.1252,1.12553,31600000.0
2007-05-09 14:32:00,1.125,1.1253,1.125,1.12503,4200000.0
2007-05-09 14:33:00,1.12517,1.12533,1.12517,1.12533,4000000.0
2007-05-09 14:34:00,1.1253,1.1253,1.12491,1.12514,13800000.0
2007-05-09 14:35:00,1.1255,1.1258,1.1255,1.1257,7200000.0
2007-05-09 14:36:00,1.12513,1.12538,1.12509,1.12509,7200000.0
2007-05-09 14:39:00,1.1254,1.1254,1.1254,1.1254,10400000.0
2007-05-09 14:40:00,1.1253,1.1255,1.1253,1.1254,10400000.0
2007-05-09 14:41:00,1.12541,1.12541,1.12495,1.12515,10400000.0
2007-05-09 14:42:00,1.1256,1.1256,1.1256,1.1256,14000000.0
2007-05-09 14:43:00,1.12509,1.12553,1.12509,1.12521,14000000.0
2007-05-09 14:44:00,1.12531,1.12544,1.12516,1.12544,12800000.0
2007-05-09 14:45:00,1.12524,1.12548,1.12522,1.12522,17800000.0
2007-05-09 14:46:00,1.1254,1.12555,1.12528,1.12537,13200000.0
2007-05-09 14:47:00,1.12528,1.12548,1.12513,1.12548,13000000.0
2007-05-09 14:48:00,1.12548,1.12548,1.125,1.12521,10400000.0
2007-05-09 14:49:00,1.1258,1.1258,1.1257,1.1258,3200000.0
2007-05-09 14:50:00,1.12491,1.12519,1.12491,1.12519,3200000.0
2007-05-09 14:51:00,1.12492,1.12504,1.12476,1.12504,10000000.0
2007-05-09 14:52:00,1.12504,1.12547,1.12504,1.12547,5600000.0
2007-05-09 14:53:00,1.12553,1.12593,1.1254,1.12545,18400000.0
2007-05-09 14:54:00,1.12579,1.12614,1.12531,1.12595,10000000.0
2007-05-09 14:55:00,1.12561,1.12628,1.12559,1.12579,9000000.0
2007-05-09 14:56:00,1.1255,1.12579,1.1253,1.12542,29200000.0
2007-05-09 14:57:00,1.12533,1.126,1.12533,1.12574,5200000.0
2007-05-09 14:58:00,1.12563,1.12598,1.12563,1.12598,2600000.0
2007-05-09 14:59:00,1.12605,1.12605,1.12581,1.12597,14400000.0
2007-05-09 15:00:00,1.12571,1.12624,1.12571,1.12581,14600000.0
2007-05-09 15:01:00,1.12584,1.12602,1.12572,1.12596,6600000.0
2007-05-09 15:02:00,1.1261,1.1261,1.12583,1.12587,16200000.0
2007-05-09 15:03:00,1.12596,1.12596,1.12561,1.12561,24400000.0
2007-05-09 15:04:00,1.12595,1.12595,1.12547,1.12547,9400000.0
2007-05-09 15:05:00,1.12577,1.12583,1.12544,1.12544,13000000.0
2007-05-09 15:06:00,1.12546,1.1257,1.12546,1.12569,13400000.0
2007-05-09 15:07:00,1.12585,1.12585,1.12572,1.12573,9600000.0
2007-05-09 15:08:00,1.12629,1.12629,1.12598,1.12598,2600000.0
2007-05-09 15:09:00,1.126,1.12606,1.126,1.12606,2600000.0
2007-05-09 15:10:00,1.12608,1.12608,1.12589,1.12604,10400000.0
2007-05-09 15:11:00,1.1264,1.1265,1.1264,1.1265,21800000.0
2007-05-09 15:12:00,1.12607,1.12647,1.12589,1.1264,21800000.0
2007-05-09 15:13:00,1.12629,1.12629,1.12584,1.126,14000000.0
2007-05-09 15:14:00,1.12599,1.12684,1.12599,1.126,11600000.0
2007-05-09 15:15:00,1.12647,1.12656,1.12647,1.12656,2600000.0
2007-05-09 15:16:00,1.12669,1.12676,1.12635,1.12676,23000000.0
2007-05-09 15:17:00,1.12676,1.12693,1.1265,1.12671,22800000.0
2007-05-09 15:18:00,1.12657,1.12671,1.12624,1.12671,18600000.0
2007-05-09 15:19:00,1.12713,1.12749,1.12698,1.12732,11200000.0
2007-05-09 15:20:00,1.12737,1.12737,1.12704,1.12718,32800000.0
2007-05-09 15:21:00,1.12736,1.12736,1.12714,1.12732,11800000.0
2007-05-09 15:22:00,1.12681,1.12706,1.12653,1.12657,9400000.0
2007-05-09 15:23:00,1.1264,1.12687,1.1264,1.12687,14800000.0
2007-05-09 15:24:00,1.1265,1.12696,1.12633,1.12696,18200000.0
2007-05-09 15:25:00,1.1268,1.1268,1.12625,1.12643,14600000.0
2007-05-09 15:26:00,1.12654,1.12669,1.12624,1.12669,29400000.0
2007-05-09 15:27:00,1.12685,1.12695,1.12645,1.12695,13400000.0
2007-05-09 15:28:00,1.1265,1.1269,1.12646,1.1269,9400000.0
2007-05-09 15:29:00,1.12684,1.12735,1.12684,1.12735,14600000.0
2007-05-09 15:30:00,1.12729,1.12729,1.12644,1.12644,19200000.0
2007-05-09 15:31:00,1.12665,1.12665,1.12626,1.12655,19400000.0
2007-05-09 15:32:00,1.12699,1.12699,1.12674,1.12682,16600000.0
2007-05-09 15:33:00,1.1269,1.12701,1.12655,1.12655,9200000.0
2007-05-09 15:34:00,1.12613,1.12668,1.12613,1.12657,19600000.0
2007-05-09 15:35:00,1.12629,1.12687,1.12629,1.12657,11200000.0
2007-05-09 15:36:00,1.12698,1.12704,1.12654,1.12654,13000000.0
2007-05-09 15:37:00,1.12669,1.12676,1.12644,1.12675,6200000.0
2007-05-09 15:38:00,1.1265,1.1265,1.12638,1.12638,20200000.0
2007-05-09 15:39:00,1.12666,1.12702,1.12649,1.12682,8000000.0
2007-05-09 15:40:00,1.12676,1.1268,1.1265,1.1265,23400000.0
2007-05-09 15:41:00,1.1265,1.12712,1.1265,1.12712,13600000.0
2007-05-09 15:42:00,1.12706,1.12762,1.12701,1.12711,12400000.0
2007-05-09 15:43:00,1.12674,1.12705,1.1264,1.12699,19600000.0
2007-05-09 15:44:00,1.12678,1.12696,1.12677,1.12677,25000000.0
2007-05-09 15:45:00,1.12672,1.12691,1.12662,1.12662,9800000.0
2007-05-09 15:46:00,1.12648,1.12655,1.12629,1.12629,19600000.0
2007-05-09 15:47:00,1.12642,1.12692,1.12642,1.12654,24200000.0
2007-05-09 15:48:00,1.12654,1.12697,1.12642,1.12642,13200000.0
2007-05-09 15:49:00,1.12663,1.12704,1.12663,1.12704,5800000.0
2007-05-09 15:50:00,1.12671,1.1274,1.12671,1.12733,14000000.0
2007-05-09 15:51:00,1.12746,1.12746,1.12701,1.12705,13200000.0
2007-05-09 15:52:00,1.12732,1.1277,1.12714,1.1277,10400000.0
2007-05-09 15:53:00,1.12744,1.12766,1.12735,1.12766,8200000.0
2007-05-09 15:54:00,1.12744,1.12775,1.1274,1.12763,20200000.0
2007-05-09 15:55:00,1.12791,1.12791,1.1275,1.12773,10800000.0
2007-05-09 15:56:00,1.12756,1.12783,1.12726,1.12726,4800000.0
2007-05-09 15:57:00,1.12763,1.12763,1.12763,1.12763,7600000.0
2007-05-09 15:58:00,1.12741,1.12751,1.12727,1.12751,8200000.0
2007-05-09 15:59:00,1.12736,1.12752,1.12727,1.12727,12400000.0
2007-05-09 16:00:00,1.1269,1.12733,1.12687,1.12697,10400000.0
2007-05-09 16:01:00,1.12673,1.12702,1.12668,1.12702,9600000.0
2007-05-09 16:02:00,1.12676,1.12701,1.12676,1.12692,7600000.0
2007-05-09 16:03:00,1.12703,1.12735,1.12684,1.12699,46800000.0
2007-05-09 16:04:00,1.1269,1.12708,1.12674,1.12698,7400000.0
2007-05-09 16:05:00,1.12706,1.12761,1.12706,1.12759,27800000.0
2007-05-09 16:06:00,1.12819,1.12819,1.12771,1.12771,9400000.0
2007-05-09 16:07:00,1.12778,1.12792,1.12773,1.12778,6600000.0
2007-05-09 16:08:00,1.12784,1.12806,1.12759,1.12759,14400000.0
2007-05-09 16:09:00,1.12738,1.12779,1.12733,1.12746,34200000.0
2007-05-09 16:10:00,1.12753,1.12805,1.12743,1.12743,10000000.0
2007-05-09 16:11:00,1.12745,1.12775,1.12724,1.12724,18800000.0
2007-05-09 16:12:00,1.12734,1.12738,1.12725,1.12728,7800000.0
2007-05-09 16:13:00,1.12776,1.12789,1.12705,1.12705,9600000.0
2007-05-09 16:14:00,1.12727,1.12727,1.1265,1.12704,12800000.0
2007-05-09 16:15:00,1.12699,1.12709,1.12688,1.12688,12800000.0
2007-05-09 16:16:00,1.12745,1.12745,1.12686,1.12686,15000000.0
2007-05-09 16:17:00,1.12667,1.12667,1.12629,1.12644,19400000.0
2007-05-09 16:18:00,1.12704,1.12704,1.12643,1.12678,7800000.0
2007-05-09 16:19:00,1.12681,1.12681,1.12605,1.12627,17800000.0
2007-05-09 16:20:00,1.1264,1.12645,1.1264,1.12645,6800000.0
2007-05-09 16:21:00,1.12675,1.12675,1.12603,1.1264,33600000.0
2007-05-09 16:22:00,1.12626,1.12642,1.12626,1.12642,26600000.0
2007-05-09 16:23:00,1.12599,1.12658,1.12599,1.12646,6800000.0
2007-05-09 16:24:00,1.12643,1.12643,1.12593,1.12636,15400000.0
2007-05-09 16:25:00,1.12629,1.12648,1.12629,1.12643,10000000.0
2007-05-09 16:26:00,1.12649,1.12694,1.12626,1.12665,28800000.0
2007-05-09 16:27:00,1.12671,1.12705,1.12671,1.12705,8000000.0
2007-05-09 16:28:00,1.12705,1.12705,1.12656,1.12686,17600000.0
2007-05-09 16:29:00,1.12658,1.12668,1.12633,1.12642,20400000.0
2007-05-09 16:30:00,1.12616,1.12659,1.12607,1.12633,14800000.0
2007-05-09 16:31:00,1.12668,1.12668,1.12629,1.12629,13800000.0
2007-05-09 16:32:00,1.1262,1.12633,1.12602,1.12633,6800000.0
2007-05-09 16:33:00,1.12622,1.1269,1.12622,1.1269,4200000.0
2007-05-09 16:34:00,1.12699,1.12724,1.1265,1.12657,18200000.0
2007-05-09 16:35:00,1.12664,1.12676,1.12643,1.12661,20600000.0
2007-05-09 16:36:00,1.12625,1.12663,1.12599,1.12616,18800000.0
2007-05-09 16:37:00,1.12636,1.12674,1.12636,1.12641,13400000.0
2007-05-09 16:38:00,1.12623,1.12644,1.12623,1.12644,6800000.0
2007-05-09 16:39:00,1.12647,1.12658,1.12633,1.12641,14000000.0
2007-05-09 16:40:00,1.1264,1.12674,1.12621,1.12674,11000000.0
2007-05-09 16:41:00,1.1263,1.12665,1.12623,1.12623,21600000.0
2007-05-09 16:42:00,1.12649,1.12666,1.12625,1.12664,9800000.0
2007-05-09 16:43:00,1.12626,1.12656,1.12593,1.12656,22600000.0
2007-05-09 16:44:00,1.1265,1.1266,1.12625,1.12632,24400000.0
2007-05-09 16:45:00,1.12618,1.12622,1.12618,1.12622,2600000.0
2007-05-09 16:46:00,1.126,1.12656,1.126,1.12609,12400000.0
2007-05-09 16:47:00,1.12642,1.12672,1.12621,1.12655,23400000.0
2007-05-09 16:48:00,1.12668,1.1268,1.12643,1.12643,6800000.0
2007-05-09 16:49:00,1.12656,1.12677,1.12632,1.12677,23400000.0
2007-05-09 16:50:00,1.12676,1.12676,1.12675,1.12675,3200000.0
2007-05-09 16:51:00,1.12651,1.12692,1.12626,1.1266,8800000.0
2007-05-09 16:52:00,1.12649,1.12673,1.12629,1.12671,10600000.0
2007-05-09 16:53:00,1.12726,1.12726,1.12668,1.12668,15000000.0
2007-05-09 16:54:00,1.12709,1.12709,1.12651,1.12685,17200000.0
2007-05-09 16:55:00,1.12699,1.12725,1.12666,1.12666,10600000.0
2007-05-09 16:56:00,1.12647,1.12687,1.12639,1.12658,29000000.0
2007-05-09 16:57:00,1.12684,1.12693,1.12628,1.12645,22800000.0
2007-05-09 16:58:00,1.12641,1.12711,1.12641,1.12685,5600000.0
2007-05-09 16:59:00,1.12698,1.12709,1.1268,1.1268,25000000.0
2007-05-09 17:00:00,1.12687,1.12723,1.12673,1.1269,11600000.0
2007-05-09 17:01:00,1.12714,1.12736,1.12672,1.12736,18800000.0
2007-05-09 17:02:00,1.12697,1.12703,1.1269,1.12699,16200000.0
2007-05-09 17:03:00,1.12673,1.12673,1.12635,1.12637,27600000.0
2007-05-09 17:04:00,1.12675,1.12682,1.12655,1.12668,16400000.0
2007-05-09 17:05:00,1.1272,1.1272,1.1271,1.1272,12800000.0
2007-05-09 17:06:00,1.12681,1.12713,1.12681,1.12713,12800000.0
2007-05-09 17:07:00,1.12688,1.12692,1.12651,1.12687,11800000.0
2007-05-09 17:08:00,1.12693,1.12699,1.12692,1.12692,8400000.0
2007-05-09 17:09:00,1.12652,1.12688,1.12641,1.12672,16600000.0
2007-05-09 17:10:00,1.12672,1.12672,1.12624,1.12663,29200000.0
2007-05-09 17:11:00,1.12675,1.12675,1.12627,1.12646,13200000.0
2007-05-09 17:12:00,1.12638,1.12697,1.12638,1.12663,15600000.0
2007-05-09 17:13:00,1.12617,1.12657,1.12617,1.12657,6000000.0
2007-05-09 17:14:00,1.12638,1.12691,1.12627,1.12671,19000000.0
2007-05-09 17:15:00,1.12673,1.12673,1.12631,1.12631,15800000.0
2007-05-09 17:16:00,1.12631,1.12681,1.12631,1.12637,12200000.0
2007-05-09 17:17:00,1.12627,1.1266,1.12613,1.1265,17200000.0
2007-05-09 17:18:00,1.12612,1.1267,1.12612,1.1267,15600000.0
2007-05-09 17:19:00,1.12642,1.12642,1.12573,1.12615,9400000.0
2007-05-09 17:20:00,1.12629,1.1263,1.12582,1.12604,27400000.0
2007-05-09 17:21:00,1.126,1.12659,1.12588,1.12588,19000000.0
2007-05-09 17:22:00,1.12601,1.12601,1.1255,1.12567,12400000.0
2007-05-09 17:23:00,1.12591,1.126,1.12573,1.126,11200000.0
2007-05-09 17:24:00,1.12598,1.12617,1.12567,1.12589,21000000.0
2007-05-09 17:25:00,1.12576,1.12626,1.12576,1.126,10800000.0
2007-05-09 17:26:00,1.12637,1.12637,1.1259,1.12625,37400000.0
2007-05-09 17:27:00,1.12611,1.12621,1.12588,1.12588,17600000.0
2007-05-09 17:28:00,1.1254,1.12596,1.1254,1.12584,16600000.0
2007-05-09 17:29:00,1.12605,1.12639,1.12563,1.12618,13600000.0
2007-05-09 17:30:00,1.12632,1.12632,1.12571,1.12607,11000000.0
2007-05-09 17:31:00,1.12634,1.12676,1.12634,1.12648,10000000.0
2007-05-09 17:32:00,1.1266,1.12703,1.12652,1.12663,24400000.0
2007-05-09 17:33:00,1.12673,1.12693,1.12651,1.12693,11600000.0
2007-05-09 17:34:00,1.12705,1.12715,1.12671,1.12674,9200000.0
2007-05-09 17:35:00,1.12665,1.12689,1.12655,1.1268,16600000.0
2007-05-09 17:36:00,1.127,1.12712,1.12665,1.12689,12200000.0
2007-05-09 17:37:00,1.1274,1.1276,1.1274,1.1276,11600000.0
2007-05-09 17:38:00,1.12734,1.12742,1.12708,1.12734,11600000.0
2007-05-09 17:39:00,1.12797,1.12827,1.12778,1.12801,23400000.0
2007-05-09 17:40:00,1.12763,1.12772,1.1272,1.1272,18400000.0
2007-05-09 17:41:00,1.1277,1.1277,1.1276,1.1277,19400000.0
2007-05-09 17:42:00,1.12733,1.12739,1.12697,1.12724,19400000.0
2007-05-09 17:43:00,1.12767,1.1279,1.12767,1.1279,4000000.0
2007-05-09 17:44:00,1.12778,1.12787,1.12732,1.12787,25000000.0
2007-05-09 17:45:00,1.12776,1.12776,1.12745,1.12755,18000000.0
2007-05-09 17:46:00,1.12794,1.12835,1.12776,1.12805,13800000.0
2007-05-09 17:47:00,1.12801,1.12835,1.12768,1.12779,86600000.0
2007-05-09 17:48:00,1.12763,1.12812,1.12739,1.12774,15400000.0
2007-05-09 17:49:00,1.12741,1.12808,1.12741,1.12767,19600000.0
2007-05-09 17:50:00,1.12752,1.12779,1.12745,1.12757,12400000.0
2007-05-09 17:51:00,1.12774,1.12792,1.12742,1.12769,13600000.0
2007-05-09 17:52:00,1.1279,1.1279,1.1278,1.1278,20000000.0
2007-05-09 17:53:00,1.12751,1.12751,1.12737,1.12737,20000000.0
2007-05-09 17:54:00,1.12728,1.12749,1.12718,1.12728,43400000.0
2007-05-09 17:55:00,1.12715,1.12768,1.12715,1.12758,14000000.0
2007-05-09 17:56:00,1.1275,1.12764,1.12726,1.12764,21600000.0
2007-05-09 17:57:00,1.12758,1.12771,1.12736,1.12736,14400000.0
2007-05-09 17:58:00,1.12715,1.12754,1.12715,1.12734,17800000.0
2007-05-09 17:59:00,1.12717,1.12744,1.12689,1.12689,26000000.0
2007-05-09 18:00:00,1.1276,1.1276,1.1275,1.1276,2600000.0
2007-05-09 18:01:00,1.1273,1.12748,1.1273,1.12748,2600000.0
2007-05-09 18:02:00,1.1274,1.1274,1.12669,1.12713,8400000.0
2007-05-09 18:03:00,1.12697,1.1271,1.12697,1.1271,3200000.0
2007-05-09 18:04:00,1.12714,1.12714,1.1267,1.12687,6600000.0
2007-05-09 18:05:00,1.12707,1.1273,1.12695,1.1273,15600000.0
2007-05-09 18:06:00,1.12698,1.12721,1.12675,1.12687,10400000.0
2007-05-09 18:07:00,1.12716,1.12716,1.12688,1.12691,13800000.0
2007-05-09 18:08:00,1.12684,1.12717,1.1266,1.12717,17600000.0
2007-05-09 18:09:00,1.12689,1.1272,1.12689,1.12703,10800000.0
2007-05-09 18:11:00,1.12731,1.12731,1.12712,1.1272,6400000.0
2007-05-09 18:12:00,1.12718,1.12718,1.1268,1.1268,2600000.0
2007-05-09 18:13:00,1.1271,1.1271,1.1271,1.1271,10000000.0
2007-05-09 18:14:00,1.12702,1.12702,1.1262,1.12634,10000000.0
2007-05-09 18:15:00,1.12607,1.12666,1.12607,1.12666,14600000.0
2007-05-09 18:16:00,1.12641,1.12685,1.12641,1.12673,10800000.0
2007-05-09 18:18:00,1.12661,1.12705,1.12661,1.12686,17200000.0
2007-05-09 18:19:00,1.1267,1.1267,1.12663,1.12667,12000000.0
2007-05-09 18:20:00,1.1269,1.12711,1.12677,1.12691,15000000.0
2007-05-09 18:21:00,1.1272,1.1272,1.1272,1.1272,22200000.0
2007-05-09 18:23:00,1.12663,1.12711,1.12663,1.12674,22200000.0
2007-05-09 18:24:00,1.12686,1.12686,1.12645,1.12681,20800000.0
2007-05-09 18:26:00,1.127,1.127,1.1269,1.1269,11400000.0
2007-05-09 18:27:00,1.12658,1.12658,1.12618,1.12643,11400000.0
2007-05-09 18:28:00,1.12619,1.12621,1.1261,1.1261,7200000.0
2007-05-09 18:29:00,1.12612,1.12612,1.12591,1.12601,6800000.0
2007-05-09 18:30:00,1.12562,1.12576,1.12549,1.12572,7800000.0
2007-05-09 18:31:00,1.12596,1.12604,1.12563,1.12597,9800000.0
2007-05-09 18:32:00,1.12584,1.12617,1.12584,1.12617,12200000.0
2007-05-09 18:33:00,1.12619,1.12642,1.12602,1.12639,11800000.0
2007-05-09 18:34:00,1.12648,1.12671,1.12643,1.12658,16000000.0
2007-05-09 18:35:00,1.127,1.12726,1.12671,1.12671,18200000.0
2007-05-09 18:36:00,1.12661,1.12662,1.12661,1.12662,3200000.0
2007-05-09 18:37:00,1.12654,1.12683,1.1265,1.12683,5800000.0
2007-05-09 18:38:00,1.12663,1.12686,1.12659,1.1266,9400000.0
2007-05-09 18:39:00,1.12671,1.12672,1.12646,1.12646,18800000.0
2007-05-09 18:41:00,1.12661,1.12678,1.12637,1.12637,11200000.0
2007-05-09 18:44:00,1.127,1.127,1.127,1.127,4200000.0
2007-05-09 18:45:00,1.127,1.127,1.1269,1.1269,4200000.0
2007-05-09 18:46:00,1.127,1.127,1.1269,1.1269,4200000.0
2007-05-09 18:47:00,1.1267,1.1267,1.12644,1.12644,4200000.0
2007-05-09 18:49:00,1.12663,1.12663,1.12649,1.12649,3200000.0
2007-05-09 18:50:00,1.12679,1.12679,1.12651,1.12666,17000000.0
2007-05-09 18:51:00,1.127,1.127,1.127,1.127,16800000.0
2007-05-09 18:53:00,1.12665,1.1271,1.12655,1.12703,16800000.0
2007-05-09 18:54:00,1.12645,1.12709,1.12645,1.12677,22800000.0
2007-05-09 18:55:00,1.12668,1.12703,1.12624,1.12681,16200000.0
2007-05-09 18:57:00,1.1271,1.12763,1.12688,1.12708,8200000.0
2007-05-09 18:58:00,1.12684,1.12732,1.12667,1.12671,24000000.0
2007-05-09 18:59:00,1.12663,1.12687,1.12654,1.12662,17600000.0
2007-05-09 19:00:00,1.12635,1.1268,1.12626,1.12665,16600000.0
2007-05-09 19:01:00,1.12615,1.12659,1.12615,1.12659,4000000.0
2007-05-09 19:02:00,1.12658,1.12658,1.1264,1.12656,16000000.0
2007-05-09 19:03:00,1.12634,1.12688,1.12627,1.12627,11600000.0
2007-05-09 19:04:00,1.1267,1.1267,1.1266,1.1266,26000000.0
2007-05-09 19:06:00,1.1268,1.1268,1.1267,1.1267,26000000.0
2007-05-09 19:07:00,1.1263,1.12646,1.1261,1.12611,26000000.0
2007-05-09 19:08:00,1.1266,1.1267,1.1266,1.1267,15400000.0
2007-05-09 19:09:00,1.1266,1.1266,1.1266,1.1266,15400000.0
2007-05-09 19:10:00,1.12634,1.12637,1.12599,1.12614,15400000.0
2007-05-09 19:11:00,1.1263,1.1263,1.1263,1.1263,19400000.0
2007-05-09 19:13:00,1.12616,1.12617,1.12601,1.1261,19400000.0
2007-05-09 19:14:00,1.12604,1.12644,1.12598,1.12616,8800000.0
2007-05-09 19:15:00,1.1265,1.1265,1.1265,1.1265,15800000.0
2007-05-09 19:16:00,1.12626,1.12635,1.12603,1.12608,15800000.0
2007-05-09 19:17:00,1.12635,1.12635,1.12586,1.12608,17000000.0
2007-05-09 19:18:00,1.12618,1.12618,1.12587,1.12612,20200000.0
2007-05-09 19:19:00,1.1265,1.1265,1.1264,1.1265,11800000.0
2007-05-09 19:20:00,1.12593,1.12641,1.12593,1.12598,11800000.0
2007-05-09 19:21:00,1.12586,1.12634,1.12586,1.1262,10400000.0
2007-05-09 19:22:00,1.12623,1.12629,1.12619,1.12629,11200000.0
2007-05-09 19:23:00,1.1267,1.1268,1.1267,1.1268,6600000.0
2007-05-09 19:24:00,1.1269,1.1269,1.1268,1.1268,6600000.0
2007-05-09 19:25:00,1.1267,1.1268,1.1267,1.1268,6600000.0
2007-05-09 19:26:00,1.1269,1.1269,1.1269,1.1269,6600000.0
2007-05-09 19:27:00,1.12639,1.12683,1.12639,1.12683,6600000.0
2007-05-09 19:28:00,1.12676,1.12676,1.12647,1.12655,15800000.0
2007-05-09 19:29:00,1.12638,1.12687,1.12638,1.12687,12800000.0
2007-05-09 19:31:00,1.1269,1.1269,1.1269,1.1269,13000000.0
2007-05-09 19:34:00,1.1268,1.1269,1.1267,1.1267,13000000.0
2007-05-09 19:35:00,1.12645,1.12645,1.12602,1.12626,13000000.0
2007-05-09 19:36:00,1.1262,1.12641,1.126,1.12628,21600000.0
2007-05-09 19:37:00,1.12653,1.12679,1.1261,1.12654,13000000.0
2007-05-09 19:38:00,1.1266,1.1267,1.1266,1.1267,18800000.0
2007-05-09 19:39:00,1.1265,1.1265,1.1264,1.1264,18800000.0
2007-05-09 19:40:00,1.12604,1.12621,1.12581,1.12581,18800000.0
2007-05-09 19:41:00,1.1261,1.12654,1.1261,1.12654,3200000.0
2007-05-09 19:42:00,1.12647,1.12664,1.12638,1.1266,15000000.0
2007-05-09 19:43:00,1.12659,1.12681,1.12652,1.12653,6000000.0
2007-05-09 19:44:00,1.12657,1.1267,1.12613,1.1267,9800000.0
2007-05-09 19:45:00,1.12635,1.12659,1.12635,1.12652,14400000.0
2007-05-09 19:47:00,1.12627,1.12648,1.12627,1.12647,7200000.0
2007-05-09 19:49:00,1.12671,1.12705,1.12641,1.12661,18800000.0
2007-05-09 19:51:00,1.1269,1.1269,1.1268,1.1268,16600000.0
2007-05-09 19:54:00,1.12644,1.12644,1.12577,1.12619,16600000.0
2007-05-09 19:55:00,1.12624,1.12654,1.12624,1.12635,23200000.0
2007-05-09 19:57:00,1.12688,1.12688,1.12661,1.12664,13800000.0
2007-05-09 19:58:00,1.12626,1.12638,1.12611,1.12618,18400000.0
2007-05-09 19:59:00,1.12634,1.12652,1.12611,1.12619,7200000.0
2007-05-09 20:00:00,1.1265,1.1266,1.1265,1.1265,9000000.0
2007-05-09 20:01:00,1.12633,1.12635,1.12617,1.12635,9000000.0
2007-05-09 20:02:00,1.12634,1.1264,1.12575,1.12595,10200000.0
2007-05-09 20:03:00,1.1264,1.1264,1.1264,1.1264,9000000.0
2007-05-09 20:04:00,1.1263,1.1263,1.1262,1.1263,9000000.0
2007-05-09 20:05:00,1.12583,1.12605,1.12583,1.12605,9000000.0
2007-05-09 20:06:00,1.12586,1.12623,1.12578,1.12585,23600000.0
2007-05-09 20:07:00,1.12611,1.12627,1.12598,1.12627,9200000.0
2007-05-09 20:08:00,1.12614,1.12634,1.12598,1.12601,16000000.0
2007-05-09 20:09:00,1.12578,1.12592,1.12526,1.12592,11600000.0
2007-05-09 20:10:00,1.1261,1.1261,1.126,1.1261,16400000.0
2007-05-09 20:11:00,1.12598,1.12603,1.12568,1.12586,16400000.0
2007-05-09 20:12:00,1.12575,1.12588,1.12555,1.12573,8200000.0
2007-05-09 20:13:00,1.12583,1.12602,1.12575,1.12584,17800000.0
2007-05-09 20:14:00,1.12582,1.12601,1.12566,1.12577,13200000.0
2007-05-09 20:15:00,1.12582,1.12658,1.12579,1.12658,14000000.0
2007-05-09 20:16:00,1.12621,1.12621,1.12602,1.12602,13800000.0
2007-05-09 20:17:00,1.12688,1.12688,1.12671,1.12671,3200000.0
2007-05-09 20:18:00,1.12666,1.12696,1.12626,1.12696,17400000.0
2007-05-09 20:19:00,1.12677,1.12678,1.12601,1.12601,5800000.0
2007-05-09 20:20:00,1.12629,1.12655,1.12595,1.12598,26800000.0
2007-05-09 20:21:00,1.1259,1.12601,1.12562,1.12574,15000000.0
2007-05-09 20:22:00,1.12584,1.12615,1.12534,1.12534,9800000.0
2007-05-09 20:23:00,1.12524,1.12537,1.12514,1.12537,10600000.0
2007-05-09 20:24:00,1.12554,1.1258,1.12548,1.1258,9200000.0
2007-05-09 20:25:00,1.12533,1.12565,1.12533,1.12565,10600000.0
2007-05-09 20:26:00,1.12551,1.1259,1.12548,1.12578,20200000.0
2007-05-09 20:27:00,1.12574,1.12578,1.12551,1.12561,10800000.0
2007-05-09 20:28:00,1.12581,1.12618,1.12561,1.12618,22000000.0
2007-05-09 20:29:00,1.12571,1.12623,1.12567,1.12622,27400000.0
2007-05-09 20:30:00,1.12522,1.12537,1.12475,1.12519,14000000.0
2007-05-09 20:31:00,1.12551,1.12569,1.12528,1.12565,11800000.0
2007-05-09 20:32:00,1.12535,1.12564,1.1252,1.12546,24600000.0
2007-05-09 20:33:00,1.12545,1.12573,1.12507,1.12507,19800000.0
2007-05-09 20:34:00,1.12512,1.12538,1.12501,1.12538,16600000.0
2007-05-09 20:35:00,1.12497,1.1256,1.12497,1.12537,10400000.0
2007-05-09 20:36:00,1.12469,1.12525,1.12469,1.12518,5000000.0
2007-05-09 20:37:00,1.12526,1.12576,1.12486,1.12539,26200000.0
2007-05-09 20:38:00,1.12514,1.12547,1.12505,1.1252,21000000.0
2007-05-09 20:39:00,1.12465,1.12504,1.12465,1.12484,8400000.0
2007-05-09 20:40:00,1.12499,1.12527,1.12486,1.12527,14600000.0
2007-05-09 20:41:00,1.12536,1.12544,1.12512,1.12514,12400000.0
2007-05-09 20:42:00,1.12523,1.12541,1.12508,1.12541,8200000.0
2007-05-09 20:43:00,1.12525,1.12525,1.12481,1.12515,11000000.0
2007-05-09 20:44:00,1.12574,1.12574,1.1253,1.12539,8200000.0
2007-05-09 20:45:00,1.12544,1.12544,1.12506,1.12506,11000000.0
2007-05-09 20:46:00,1.12529,1.12556,1.12521,1.12556,18000000.0
2007-05-09 20:47:00,1.12618,1.12618,1.12549,1.12601,8400000.0
2007-05-09 20:48:00,1.1254,1.12553,1.12534,1.12553,7400000.0
2007-05-09 20:49:00,1.12542,1.12572,1.12542,1.12552,25800000.0
2007-05-09 20:50:00,1.1255,1.12574,1.12548,1.12556,28600000.0
2007-05-09 20:51:00,1.12535,1.12557,1.12535,1.12547,12200000.0
2007-05-09 20:52:00,1.12558,1.12624,1.12558,1.12624,4000000.0
2007-05-09 20:53:00,1.12561,1.12586,1.12558,1.12586,17400000.0
2007-05-09 20:54:00,1.12579,1.12596,1.12542,1.12567,20200000.0
2007-05-09 20:55:00,1.12574,1.12603,1.12554,1.12554,23400000.0
2007-05-09 20:56:00,1.1256,1.12601,1.12557,1.12586,18600000.0
2007-05-09 20:57:00,1.12604,1.12626,1.12585,1.12594,11600000.0
2007-05-09 20:58:00,1.12596,1.12639,1.12596,1.12623,9000000.0
2007-05-09 20:59:00,1.12581,1.12581,1.12558,1.12567,7400000.0
2007-05-09 21:00:00,1.12597,1.12605,1.12582,1.12605,10400000.0
2007-05-09 21:01:00,1.12545,1.12602,1.12532,1.12558,11000000.0
2007-05-09 21:02:00,1.12563,1.12617,1.12552,1.12556,17000000.0
2007-05-09 21:03:00,1.12536,1.12549,1.12507,1.12542,17600000.0
2007-05-09 21:04:00,1.126,1.1261,1.1259,1.1259,4400000.0
2007-05-09 21:05:00,1.12546,1.12554,1.12546,1.12554,4400000.0
2007-05-09 21:06:00,1.1258,1.12596,1.12578,1.12587,9800000.0
2007-05-09 21:07:00,1.12601,1.12616,1.12577,1.12577,13800000.0
2007-05-09 21:09:00,1.12611,1.12611,1.12575,1.12575,13600000.0
2007-05-09 21:10:00,1.12595,1.12595,1.12546,1.12546,4200000.0
2007-05-09 21:11:00,1.12508,1.12547,1.125,1.125,10200000.0
2007-05-09 21:12:00,1.12518,1.12547,1.12518,1.12547,4200000.0
2007-05-09 21:13:00,1.12582,1.12585,1.12582,1.12585,9000000.0
2007-05-09 21:14:00,1.12575,1.12616,1.12571,1.12575,12400000.0
2007-05-09 21:15:00,1.1261,1.1262,1.1261,1.1262,16000000.0
2007-05-09 21:16:00,1.1261,1.1262,1.1261,1.1261,16000000.0
2007-05-09 21:17:00,1.12566,1.12604,1.12503,1.12604,16000000.0
2007-05-09 21:18:00,1.1259,1.12603,1.12529,1.12571,15600000.0
2007-05-09 21:19:00,1.12567,1.12588,1.1254,1.1254,8400000.0
2007-05-09 21:20:00,1.12547,1.12586,1.12546,1.12546,24600000.0
2007-05-09 21:21:00,1.12575,1.1262,1.12575,1.1262,8000000.0
2007-05-09 21:22:00,1.12586,1.12586,1.12581,1.12581,9800000.0
2007-05-09 21:23:00,1.12606,1.1267,1.12581,1.1267,8400000.0
2007-05-09 21:24:00,1.12633,1.12674,1.12628,1.12628,16400000.0
2007-05-09 21:25:00,1.12637,1.12653,1.12606,1.12642,7600000.0
2007-05-09 21:26:00,1.1265,1.1268,1.1265,1.1268,10400000.0
2007-05-09 21:27:00,1.127,1.1271,1.127,1.1271,12400000.0
2007-05-09 21:29:00,1.12662,1.12692,1.12657,1.12692,12400000.0
2007-05-09 21:30:00,1.12679,1.12703,1.12672,1.12673,13400000.0
2007-05-09 21:31:00,1.1272,1.1272,1.1272,1.1272,12200000.0
2007-05-09 21:33:00,1.12645,1.12657,1.1261,1.12636,12200000.0
2007-05-09 21:34:00,1.12634,1.12634,1.12634,1.12634,2600000.0
2007-05-09 21:35:00,1.12672,1.12672,1.12659,1.1267,6400000.0
2007-05-09 21:36:00,1.12694,1.12694,1.12681,1.12681,2600000.0
2007-05-09 21:37:00,1.12673,1.12673,1.12669,1.12669,3200000.0
2007-05-09 21:38:00,1.12638,1.12692,1.12638,1.12692,13800000.0
2007-05-09 21:39:00,1.1271,1.1271,1.1271,1.1271,8000000.0
2007-05-09 21:40:00,1.12675,1.127,1.12672,1.127,8000000.0
2007-05-09 21:41:00,1.12681,1.12707,1.12681,1.12707,6400000.0
2007-05-09 21:42:00,1.12721,1.12721,1.12715,1.12715,16200000.0
2007-05-09 21:43:00,1.12724,1.1275,1.1271,1.1271,21200000.0
2007-05-09 21:44:00,1.12703,1.12709,1.12696,1.12703,12200000.0
2007-05-09 21:45:00,1.12688,1.12704,1.12621,1.12647,14000000.0
2007-05-09 21:46:00,1.1267,1.12736,1.1267,1.12736,32600000.0
2007-05-09 21:47:00,1.12698,1.12698,1.12667,1.12681,11800000.0
2007-05-09 21:48:00,1.12708,1.12733,1.12708,1.12733,4800000.0
2007-05-09 21:49:00,1.128,1.128,1.1279,1.1279,20000000.0
2007-05-09 21:50:00,1.1278,1.1279,1.1278,1.1279,20000000.0
2007-05-09 21:51:00,1.12739,1.12752,1.12733,1.12744,20000000.0
2007-05-09 21:52:00,1.12704,1.12724,1.12696,1.1272,12000000.0
2007-05-09 21:53:00,1.12707,1.12724,1.12676,1.12706,15600000.0
2007-05-09 21:54:00,1.12665,1.12711,1.12665,1.12677,10000000.0
2007-05-09 21:55:00,1.12709,1.1273,1.12686,1.1272,13800000.0
2007-05-09 21:56:00,1.1267,1.1267,1.1265,1.1265,4000000.0
2007-05-09 21:57:00,1.12651,1.1266,1.12637,1.1266,6000000.0
2007-05-09 21:58:00,1.1268,1.1268,1.1268,1.1268,15200000.0
2007-05-09 21:59:00,1.12648,1.12648,1.12596,1.12606,15200000.0
2007-05-09 22:00:00,1.12608,1.12635,1.12572,1.12612,7400000.0
2007-05-09 22:01:00,1.1266,1.1266,1.1266,1.1266,19400000.0
2007-05-09 22:02:00,1.12622,1.12647,1.12607,1.12626,19400000.0
2007-05-09 22:03:00,1.12627,1.12646,1.12609,1.12615,22400000.0
2007-05-09 22:04:00,1.12633,1.12633,1.12626,1.12626,5600000.0
2007-05-09 22:06:00,1.12639,1.12678,1.12639,1.12678,5600000.0
2007-05-09 22:08:00,1.1266,1.12681,1.1262,1.12669,21400000.0
2007-05-09 22:09:00,1.12676,1.12695,1.12665,1.12665,10000000.0
2007-05-09 22:10:00,1.12649,1.12649,1.12627,1.12627,5600000.0
2007-05-09 22:11:00,1.12614,1.12644,1.12614,1.12644,9600000.0
2007-05-09 22:14:00,1.12638,1.12657,1.12621,1.12652,27200000.0
2007-05-09 22:15:00,1.12599,1.12653,1.12599,1.12603,16400000.0
2007-05-09 22:16:00,1.12634,1.12662,1.12592,1.12592,15400000.0
2007-05-09 22:17:00,1.12602,1.1264,1.12591,1.1264,25600000.0
2007-05-09 22:18:00,1.12617,1.12639,1.12617,1.12624,6600000.0
2007-05-09 22:19:00,1.12654,1.12654,1.12626,1.12638,15800000.0
2007-05-09 22:20:00,1.12649,1.12664,1.12627,1.12627,15600000.0
2007-05-09 22:21:00,1.12629,1.1268,1.12629,1.1268,5400000.0
2007-05-09 22:22:00,1.1269,1.1269,1.1269,1.1269,19800000.0
2007-05-09 22:23:00,1.12623,1.1268,1.12603,1.12603,19800000.0
2007-05-09 22:25:00,1.12641,1.12641,1.12627,1.1264,12600000.0
2007-05-09 22:26:00,1.1268,1.1268,1.1268,1.1268,11400000.0
2007-05-09 22:27:00,1.12633,1.12701,1.12633,1.12674,11400000.0
2007-05-09 22:28:00,1.12651,1.12691,1.12632,1.12659,11400000.0
2007-05-09 22:29:00,1.12661,1.12661,1.12652,1.12652,4200000.0
2007-05-09 22:31:00,1.12677,1.12722,1.12656,1.12667,18800000.0
2007-05-09 22:32:00,1.1272,1.1273,1.1272,1.1273,15600000.0
2007-05-09 22:33:00,1.12666,1.12726,1.12651,1.12651,15600000.0
2007-05-09 22:34:00,1.1269,1.12703,1.12658,1.12678,13200000.0
2007-05-09 22:35:00,1.12658,1.12691,1.12649,1.12649,19600000.0
2007-05-09 22:36:00,1.12675,1.12716,1.12669,1.12678,10000000.0
2007-05-09 22:37:00,1.127,1.127,1.127,1.127,11600000.0
2007-05-09 22:38:00,1.12651,1.12671,1.12624,1.12624,11600000.0
2007-05-09 22:39:00,1.12649,1.12649,1.12616,1.12616,14800000.0
2007-05-09 22:40:00,1.12621,1.12649,1.12614,1.12628,17800000.0
2007-05-09 22:41:00,1.12632,1.12644,1.12559,1.12586,15000000.0
2007-05-09 22:42:00,1.12613,1.12622,1.12588,1.12591,36400000.0
2007-05-09 22:43:00,1.12586,1.12601,1.12586,1.12601,8200000.0
2007-05-09 22:44:00,1.12615,1.12657,1.12597,1.12623,13800000.0
2007-05-09 22:45:00,1.1268,1.1268,1.1268,1.1268,29200000.0
2007-05-09 22:46:00,1.12643,1.12653,1.12625,1.12625,29200000.0
2007-05-09 22:47:00,1.12611,1.12621,1.12611,1.12619,4800000.0
2007-05-09 22:48:00,1.12663,1.12683,1.12634,1.12634,15400000.0
2007-05-09 22:49:00,1.12633,1.12633,1.12591,1.12591,10000000.0
2007-05-09 22:50:00,1.12633,1.12633,1.12611,1.12615,17600000.0
2007-05-09 22:51:00,1.12612,1.12622,1.12612,1.12622,4200000.0
2007-05-09 22:52:00,1.12599,1.12611,1.12592,1.12601,7400000.0
2007-05-09 22:53:00,1.12584,1.12601,1.12577,1.12586,23800000.0
2007-05-09 22:54:00,1.12588,1.12588,1.12553,1.12553,2600000.0
2007-05-09 22:55:00,1.12567,1.12599,1.12553,1.12553,21400000.0
2007-05-09 22:56:00,1.126,1.126,1.126,1.126,16400000.0
2007-05-09 22:57:00,1.1261,1.1261,1.1261,1.1261,16400000.0
2007-05-09 22:58:00,1.12561,1.12593,1.12552,1.12578,16400000.0
2007-05-09 22:59:00,1.12558,1.12581,1.12548,1.12561,8200000.0
2007-05-09 23:00:00,1.12538,1.12556,1.12503,1.12544,14200000.0
2007-05-09 23:01:00,1.1263,1.1263,1.1261,1.1261,5600000.0
2007-05-09 23:02:00,1.12395,1.1241,1.12156,1.1241,5600000.0
2007-05-09 23:03:00,1.1258,1.12639,1.12552,1.12563,17000000.0
2007-05-09 23:04:00,1.1265,1.1265,1.1265,1.1265,13800000.0
2007-05-09 23:05:00,1.12573,1.12614,1.12573,1.12603,13800000.0
2007-05-09 23:06:00,1.12568,1.12616,1.12568,1.12599,16000000.0
2007-05-09 23:09:00,1.12546,1.12564,1.12521,1.12564,7800000.0
2007-05-09 23:10:00,1.12553,1.1256,1.12549,1.1256,11400000.0
2007-05-09 23:12:00,1.12586,1.12586,1.1255,1.12581,10600000.0
2007-05-09 23:13:00,1.12562,1.12569,1.12542,1.12542,7400000.0
2007-05-09 23:15:00,1.12544,1.12599,1.12542,1.12575,17800000.0
2007-05-09 23:16:00,1.12553,1.12553,1.12503,1.12542,34600000.0
2007-05-09 23:18:00,1.1256,1.12566,1.12559,1.12561,23800000.0
2007-05-09 23:19:00,1.12626,1.12626,1.1159,1.1159,10800000.0
2007-05-09 23:20:00,1.12273,1.12409,1.12273,1.12409,2600000.0
2007-05-09 23:21:00,1.1266,1.12679,1.12646,1.12654,15000000.0
2007-05-09 23:22:00,1.1272,1.1272,1.1272,1.1272,12800000.0
2007-05-09 23:23:00,1.1272,1.1273,1.1272,1.1273,12800000.0
2007-05-09 23:24:00,1.12071,1.12576,1.12071,1.12576,12800000.0
2007-05-09 23:25:00,1.1272,1.1272,1.1272,1.1272,13400000.0
2007-05-09 23:26:00,1.1264,1.12705,1.1264,1.12666,13400000.0
2007-05-09 23:27:00,1.12706,1.12729,1.12706,1.12729,13600000.0
2007-05-09 23:29:00,1.12761,1.12761,1.12713,1.12747,10000000.0
2007-05-09 23:30:00,1.12799,1.12818,1.12799,1.12818,4200000.0
2007-05-09 23:31:00,1.12828,1.12828,1.12769,1.12769,7800000.0
2007-05-09 23:32:00,1.12772,1.12773,1.12772,1.12773,2600000.0
2007-05-09 23:33:00,1.12824,1.12839,1.12779,1.12779,6800000.0
2007-05-09 23:34:00,1.12774,1.12802,1.12739,1.12744,18600000.0
2007-05-09 23:35:00,1.1275,1.12778,1.1275,1.12751,10400000.0
2007-05-09 23:36:00,1.1275,1.12786,1.1275,1.12765,11400000.0
2007-05-09 23:37:00,1.1279,1.1282,1.1279,1.1282,4600000.0
2007-05-09 23:38:00,1.12778,1.12799,1.1275,1.12757,4600000.0
2007-05-09 23:39:00,1.12727,1.12746,1.1268,1.12746,14200000.0
2007-05-09 23:40:00,1.12718,1.12734,1.12718,1.12726,11600000.0
2007-05-09 23:41:00,1.12736,1.12736,1.12726,1.12726,4200000.0
2007-05-09 23:42:00,1.1277,1.1278,1.1277,1.1278,15400000.0
2007-05-09 23:43:00,1.12726,1.12752,1.12721,1.12734,15400000.0
2007-05-09 23:44:00,1.12759,1.12762,1.12735,1.12754,19800000.0
2007-05-09 23:45:00,1.12716,1.12739,1.12716,1.12739,3200000.0
2007-05-09 23:46:00,1.12738,1.12738,1.12698,1.12712,17600000.0
2007-05-09 23:47:00,1.1272,1.12734,1.12694,1.12724,19600000.0
2007-05-09 23:48:00,1.12735,1.12761,1.12727,1.12734,14600000.0
2007-05-09 23:49:00,1.12759,1.12759,1.12718,1.1272,16200000.0
2007-05-09 23:50:00,1.1277,1.1277,1.1277,1.1277,28000000.0
2007-05-09 23:51:00,1.1278,1.1278,1.1278,1.1278,28000000.0
2007-05-09 23:52:00,1.1274,1.12747,1.12682,1.12732,28000000.0
2007-05-09 23:53:00,1.12722,1.12725,1.12686,1.12696,14800000.0
2007-05-09 23:54:00,1.12695,1.12729,1.12695,1.12727,7600000.0
2007-05-09 23:55:00,1.12762,1.12769,1.12752,1.12752,16600000.0
2007-05-09 23:56:00,1.1281,1.1281,1.1281,1.1281,17400000.0
2007-05-09 23:57:00,1.128,1.1281,1.128,1.128,17400000.0
2007-05-09 23:58:00,1.12772,1.12776,1.12715,1.12776,17400000.0
2007-05-09 23:59:00,1.12766,1.1278,1.1271,1.12734,15400000.0
2007-05-10 00:00:00,1.1278,1.1278,1.1278,1.1278,10200000.0
2007-05-10 00:01:00,1.12695,1.12749,1.12695,1.12749,10200000.0
2007-05-10 00:02:00,1.1279,1.1279,1.1278,1.1278,20200000.0
2007-05-10 00:03:00,1.1277,1.1278,1.1277,1.1278,20200000.0
2007-05-10 00:04:00,1.12749,1.12774,1.12725,1.12725,20200000.0
2007-05-10 00:05:00,1.12761,1.12761,1.12708,1.12709,9400000.0
2007-05-10 00:07:00,1.127,1.12738,1.127,1.1271,10800000.0
2007-05-10 00:08:00,1.12739,1.12744,1.12708,1.12717,21600000.0
2007-05-10 00:10:00,1.12712,1.12747,1.12712,1.12715,11600000.0
2007-05-10 00:11:00,1.12704,1.12726,1.12678,1.12678,19600000.0
2007-05-10 00:12:00,1.1278,1.1278,1.1277,1.1277,15400000.0
2007-05-10 00:13:00,1.12673,1.12706,1.1266,1.12706,15400000.0
2007-05-10 00:14:00,1.1276,1.1277,1.1276,1.1277,11200000.0
2007-05-10 00:15:00,1.12699,1.12721,1.12664,1.12709,11200000.0
2007-05-10 00:16:00,1.12712,1.12734,1.12712,1.12734,4000000.0
2007-05-10 00:17:00,1.1279,1.1279,1.1278,1.1278,5200000.0
2007-05-10 00:18:00,1.1279,1.1279,1.1278,1.1278,5200000.0
2007-05-10 00:19:00,1.12722,1.12727,1.12722,1.12725,5200000.0
2007-05-10 00:20:00,1.1279,1.1279,1.1279,1.1279,6200000.0
2007-05-10 00:21:00,1.12731,1.12769,1.12692,1.12726,6200000.0
2007-05-10 00:22:00,1.12728,1.12761,1.12678,1.12678,15800000.0
2007-05-10 00:23:00,1.128,1.128,1.1279,1.1279,15200000.0
2007-05-10 00:24:00,1.12729,1.12756,1.12721,1.12721,15200000.0
2007-05-10 00:25:00,1.12747,1.12785,1.1274,1.1274,10000000.0
2007-05-10 00:26:00,1.12737,1.12742,1.12693,1.12742,18200000.0
2007-05-10 00:27:00,1.1281,1.1281,1.128,1.1281,10200000.0
2007-05-10 00:28:00,1.12736,1.12767,1.12736,1.12767,10200000.0
2007-05-10 00:29:00,1.12746,1.12776,1.12741,1.12776,15400000.0
2007-05-10 00:30:00,1.12719,1.12745,1.12702,1.1274,13200000.0
2007-05-10 00:31:00,1.12743,1.12759,1.12715,1.12728,21600000.0
2007-05-10 00:32:00,1.12735,1.12783,1.1272,1.12736,21800000.0
2007-05-10 00:33:00,1.128,1.128,1.128,1.128,24200000.0
2007-05-10 00:34:00,1.12755,1.12771,1.12711,1.12733,24200000.0
2007-05-10 00:35:00,1.12735,1.12772,1.12708,1.12745,9800000.0
2007-05-10 00:36:00,1.1274,1.12792,1.12735,1.12757,14800000.0
2007-05-10 00:37:00,1.1279,1.1281,1.1279,1.1281,14000000.0
2007-05-10 00:38:00,1.12735,1.1279,1.12733,1.12781,14000000.0
2007-05-10 00:39:00,1.12787,1.12806,1.1277,1.1277,9800000.0
2007-05-10 00:40:00,1.12763,1.12816,1.12743,1.1275,10600000.0
2007-05-10 00:41:00,1.12729,1.1273,1.12698,1.1273,14800000.0
2007-05-10 00:42:00,1.1273,1.1273,1.12709,1.12729,11600000.0
2007-05-10 00:43:00,1.12717,1.12757,1.12716,1.12716,16400000.0
2007-05-10 00:44:00,1.12673,1.12675,1.1263,1.12641,9600000.0
2007-05-10 00:45:00,1.12502,1.12502,1.12403,1.12485,13000000.0
2007-05-10 00:46:00,1.12458,1.12466,1.12432,1.12448,16600000.0
2007-05-10 00:47:00,1.12505,1.12601,1.12505,1.12573,11400000.0
2007-05-10 00:48:00,1.1257,1.12623,1.12534,1.12549,21600000.0
2007-05-10 00:49:00,1.12572,1.12577,1.12539,1.12539,16400000.0
2007-05-10 00:50:00,1.12544,1.12585,1.12536,1.12536,18000000.0
2007-05-10 00:51:00,1.12528,1.12552,1.12528,1.12541,5200000.0
2007-05-10 00:52:00,1.12584,1.12608,1.12565,1.12608,16000000.0
2007-05-10 00:53:00,1.12568,1.12621,1.12534,1.12612,13200000.0
2007-05-10 00:54:00,1.12615,1.12711,1.12615,1.12711,16200000.0
2007-05-10 00:55:00,1.12684,1.12822,1.12684,1.12822,28200000.0
2007-05-10 00:56:00,1.12849,1.12881,1.12845,1.12878,9000000.0
2007-05-10 00:57:00,1.12819,1.12918,1.12819,1.12864,23400000.0
2007-05-10 00:58:00,1.1286,1.12872,1.12817,1.12817,22600000.0
2007-05-10 00:59:00,1.1288,1.1288,1.12824,1.12824,13400000.0
2007-05-10 01:00:00,1.12814,1.12862,1.1277,1.12839,37200000.0
2007-05-10 01:01:00,1.1285,1.12875,1.12835,1.12875,12400000.0
2007-05-10 01:02:00,1.12848,1.12855,1.12801,1.12801,21200000.0
2007-05-10 01:03:00,1.12758,1.12789,1.12742,1.12759,17000000.0
2007-05-10 01:04:00,1.12752,1.1279,1.12752,1.12752,10800000.0
2007-05-10 01:05:00,1.12761,1.1277,1.1272,1.1277,13800000.0
2007-05-10 01:06:00,1.12768,1.12768,1.12708,1.12708,14000000.0
2007-05-10 01:07:00,1.1267,1.12727,1.1267,1.12727,12800000.0
2007-05-10 01:08:00,1.12738,1.12768,1.12723,1.12752,14000000.0
2007-05-10 01:09:00,1.12785,1.12786,1.1276,1.12782,25200000.0
2007-05-10 01:10:00,1.12784,1.12805,1.12782,1.12805,7400000.0
2007-05-10 01:11:00,1.12826,1.12838,1.12781,1.12838,10000000.0
2007-05-10 01:12:00,1.12817,1.12859,1.12817,1.12836,13000000.0
2007-05-10 01:15:00,1.12833,1.12837,1.12807,1.12837,7400000.0
2007-05-10 01:16:00,1.12822,1.12856,1.12808,1.12808,13000000.0
2007-05-10 01:17:00,1.12807,1.12807,1.12763,1.12793,18200000.0
2007-05-10 01:18:00,1.12781,1.12824,1.12763,1.12763,15400000.0
2007-05-10 01:19:00,1.12815,1.12815,1.12735,1.1275,33600000.0
2007-05-10 01:20:00,1.12792,1.12792,1.12758,1.12761,13400000.0
2007-05-10 01:22:00,1.12784,1.12805,1.12763,1.1278,30000000.0
2007-05-10 01:23:00,1.12759,1.12787,1.1275,1.12773,18400000.0
2007-05-10 01:24:00,1.12761,1.12761,1.12735,1.12735,5800000.0
2007-05-10 01:26:00,1.1282,1.1282,1.1281,1.1281,3200000.0
2007-05-10 01:27:00,1.12709,1.12714,1.12709,1.12714,3200000.0
2007-05-10 01:28:00,1.12694,1.12741,1.12688,1.12741,7800000.0
2007-05-10 01:30:00,1.12735,1.12765,1.12735,1.12765,4200000.0
2007-05-10 01:31:00,1.12719,1.12782,1.12719,1.12738,13400000.0
2007-05-10 01:32:00,1.12727,1.12749,1.12706,1.12749,25800000.0
2007-05-10 01:33:00,1.12728,1.1275,1.12713,1.12736,18600000.0
2007-05-10 01:34:00,1.1275,1.12774,1.12733,1.12764,9800000.0
2007-05-10 01:35:00,1.12748,1.12771,1.12748,1.12768,13200000.0
2007-05-10 01:36:00,1.12772,1.12834,1.12772,1.12792,8600000.0
2007-05-10 01:37:00,1.12804,1.12804,1.12777,1.12788,10800000.0
2007-05-10 01:38:00,1.12773,1.12823,1.1277,1.12773,36200000.0
2007-05-10 01:39:00,1.12758,1.12789,1.12745,1.12745,13200000.0
2007-05-10 01:40:00,1.12775,1.12782,1.1275,1.1275,3000000.0
2007-05-10 01:41:00,1.12739,1.12774,1.12736,1.12745,9600000.0
2007-05-10 01:44:00,1.12781,1.12781,1.12755,1.12769,13800000.0
2007-05-10 01:46:00,1.12747,1.12772,1.12742,1.12772,6800000.0
2007-05-10 01:47:00,1.12773,1.12786,1.12748,1.12786,11200000.0
2007-05-10 01:48:00,1.1281,1.1281,1.128,1.1281,27600000.0
2007-05-10 01:49:00,1.128,1.128,1.128,1.128,27600000.0
2007-05-10 01:51:00,1.1279,1.128,1.1279,1.128,27600000.0
2007-05-10 01:52:00,1.1274,1.1277,1.12718,1.12731,27600000.0
2007-05-10 01:53:00,1.12726,1.12748,1.12682,1.12732,15000000.0
2007-05-10 01:54:00,1.12762,1.12779,1.12757,1.12779,6200000.0
2007-05-10 01:55:00,1.12811,1.1283,1.12769,1.12824,10600000.0
2007-05-10 01:56:00,1.12775,1.12793,1.12772,1.12782,17200000.0
2007-05-10 01:57:00,1.12851,1.12853,1.12808,1.12824,11000000.0
2007-05-10 01:58:00,1.12842,1.12842,1.12772,1.12805,10600000.0
2007-05-10 01:59:00,1.12843,1.12843,1.12808,1.12825,17600000.0
2007-05-10 02:00:00,1.12835,1.12835,1.12794,1.12794,19800000.0
2007-05-10 02:01:00,1.12813,1.12849,1.12808,1.1284,25200000.0
2007-05-10 02:02:00,1.12844,1.12876,1.12839,1.12843,24400000.0
2007-05-10 02:03:00,1.12876,1.12909,1.12876,1.12882,10600000.0
2007-05-10 02:04:00,1.12886,1.12886,1.12862,1.12862,10400000.0
2007-05-10 02:05:00,1.12839,1.12855,1.12815,1.12848,13000000.0
2007-05-10 02:06:00,1.12878,1.12903,1.12864,1.12886,23200000.0
2007-05-10 02:07:00,1.12858,1.1291,1.12858,1.1288,14000000.0
2007-05-10 02:08:00,1.12848,1.12903,1.12848,1.12878,24600000.0
2007-05-10 02:09:00,1.12877,1.12886,1.12851,1.12851,31200000.0
2007-05-10 02:10:00,1.12853,1.12853,1.12812,1.1282,10000000.0
2007-05-10 02:11:00,1.1288,1.1288,1.1287,1.1287,14400000.0
2007-05-10 02:12:00,1.12829,1.12847,1.128,1.12842,14400000.0
2007-05-10 02:13:00,1.1283,1.1283,1.12812,1.12812,2600000.0
2007-05-10 02:14:00,1.1285,1.1286,1.1285,1.1286,20400000.0
2007-05-10 02:15:00,1.1277,1.12843,1.12764,1.12843,20400000.0
2007-05-10 02:16:00,1.12794,1.12794,1.12793,1.12793,3200000.0
2007-05-10 02:17:00,1.12773,1.12809,1.12773,1.12794,11800000.0
2007-05-10 02:18:00,1.12786,1.12786,1.12766,1.12766,2600000.0
2007-05-10 02:19:00,1.12764,1.1279,1.12764,1.1279,3200000.0
2007-05-10 02:20:00,1.12778,1.12803,1.12778,1.12803,10600000.0
2007-05-10 02:21:00,1.12785,1.12788,1.12771,1.12787,15200000.0
2007-05-10 02:22:00,1.12776,1.12804,1.12774,1.12801,36800000.0
2007-05-10 02:23:00,1.12789,1.12838,1.12778,1.12791,14800000.0
2007-05-10 02:25:00,1.12778,1.12812,1.12778,1.1281,10400000.0
2007-05-10 02:26:00,1.12824,1.12824,1.12761,1.12799,9800000.0
2007-05-10 02:27:00,1.12795,1.12807,1.12776,1.12804,10200000.0
2007-05-10 02:28:00,1.12806,1.12823,1.12785,1.12823,14800000.0
2007-05-10 02:29:00,1.1287,1.1287,1.12811,1.12811,10400000.0
2007-05-10 02:30:00,1.12846,1.12846,1.12834,1.12834,4200000.0
2007-05-10 02:31:00,1.12812,1.12835,1.12812,1.12828,13000000.0
2007-05-10 02:32:00,1.1286,1.12893,1.12849,1.12849,11400000.0
2007-05-10 02:33:00,1.12843,1.12866,1.12829,1.12866,11200000.0
2007-05-10 02:35:00,1.12853,1.12853,1.12841,1.12841,11600000.0
2007-05-10 02:36:00,1.12857,1.12912,1.12857,1.12861,5200000.0
2007-05-10 02:37:00,1.12827,1.12858,1.12827,1.12858,6400000.0
2007-05-10 02:38:00,1.12831,1.12833,1.12773,1.12818,21400000.0
2007-05-10 02:39:00,1.12836,1.12845,1.1282,1.12824,17600000.0
2007-05-10 02:40:00,1.12835,1.12841,1.12823,1.12823,3600000.0
2007-05-10 02:41:00,1.12811,1.12825,1.12762,1.12762,16000000.0
2007-05-10 02:42:00,1.12803,1.12822,1.12768,1.12788,13000000.0
2007-05-10 02:43:00,1.12789,1.12829,1.12784,1.12829,18800000.0
2007-05-10 02:44:00,1.12828,1.12854,1.12779,1.12854,22200000.0
2007-05-10 02:45:00,1.12815,1.12828,1.1281,1.12828,10400000.0
2007-05-10 02:46:00,1.12808,1.12838,1.12775,1.12817,13600000.0
2007-05-10 02:47:00,1.12838,1.12838,1.12835,1.12835,2000000.0
2007-05-10 02:48:00,1.12847,1.1286,1.12834,1.12857,14600000.0
2007-05-10 02:49:00,1.1287,1.1288,1.1286,1.1288,3600000.0
2007-05-10 02:50:00,1.12805,1.1287,1.12805,1.1287,3600000.0
2007-05-10 02:51:00,1.12834,1.12862,1.1283,1.12843,9400000.0
2007-05-10 02:52:00,1.12893,1.12893,1.12844,1.12844,17800000.0
2007-05-10 02:53:00,1.12831,1.12909,1.12831,1.12844,11800000.0
2007-05-10 02:54:00,1.12854,1.12871,1.12842,1.12842,19600000.0
2007-05-10 02:55:00,1.12842,1.12866,1.12816,1.12834,23600000.0
2007-05-10 02:56:00,1.12821,1.1289,1.12821,1.12855,14000000.0
2007-05-10 02:57:00,1.12846,1.12864,1.12809,1.1284,23400000.0
2007-05-10 02:58:00,1.12831,1.12831,1.12793,1.1282,5200000.0
2007-05-10 02:59:00,1.1283,1.12864,1.1283,1.12864,9600000.0
2007-05-10 03:00:00,1.12816,1.12898,1.12816,1.12848,19800000.0
2007-05-10 03:01:00,1.1284,1.12893,1.12808,1.12808,7400000.0
2007-05-10 03:02:00,1.12877,1.12899,1.12828,1.12899,18000000.0
2007-05-10 03:03:00,1.12855,1.1288,1.12814,1.12862,28000000.0
2007-05-10 03:04:00,1.1284,1.12885,1.12823,1.12841,26600000.0
2007-05-10 03:05:00,1.12846,1.12865,1.12834,1.12856,17400000.0
2007-05-10 03:07:00,1.12843,1.12868,1.1283,1.1283,11600000.0
2007-05-10 03:08:00,1.1289,1.1289,1.1288,1.1289,12200000.0
2007-05-10 03:09:00,1.12858,1.12867,1.12841,1.12854,12200000.0
2007-05-10 03:10:00,1.12852,1.12899,1.12852,1.12899,7800000.0
2007-05-10 03:11:00,1.12891,1.12896,1.12872,1.12896,5800000.0
2007-05-10 03:12:00,1.1286,1.129,1.12855,1.129,9200000.0
2007-05-10 03:13:00,1.12893,1.12899,1.12888,1.12897,9200000.0
2007-05-10 03:14:00,1.12853,1.12911,1.12853,1.12892,18200000.0
2007-05-10 03:15:00,1.1292,1.1292,1.12891,1.12915,19200000.0
2007-05-10 03:17:00,1.12909,1.1291,1.12909,1.1291,3200000.0
2007-05-10 03:18:00,1.12915,1.12916,1.12884,1.129,34600000.0
2007-05-10 03:19:00,1.12911,1.12925,1.12901,1.12909,19400000.0
2007-05-10 03:20:00,1.12923,1.12955,1.12916,1.12936,15800000.0
2007-05-10 03:21:00,1.12922,1.12939,1.1291,1.12916,20200000.0
2007-05-10 03:22:00,1.1296,1.1297,1.1295,1.1295,16600000.0
2007-05-10 03:23:00,1.12892,1.12896,1.12863,1.12886,16600000.0
2007-05-10 03:24:00,1.12889,1.12934,1.12869,1.12869,13200000.0
2007-05-10 03:25:00,1.12931,1.12931,1.12902,1.12902,8200000.0
2007-05-10 03:26:00,1.12959,1.12969,1.12902,1.12969,3600000.0
2007-05-10 03:27:00,1.12895,1.12925,1.12895,1.129,8400000.0
2007-05-10 03:28:00,1.12901,1.12915,1.12901,1.12915,8200000.0
2007-05-10 03:29:00,1.12902,1.12905,1.12867,1.12897,7600000.0
2007-05-10 03:30:00,1.13063,1.13193,1.13063,1.13151,9000000.0
2007-05-10 03:31:00,1.13212,1.1324,1.13189,1.13189,16800000.0
2007-05-10 03:32:00,1.13224,1.1329,1.13217,1.1329,9200000.0
2007-05-10 03:33:00,1.1328,1.13337,1.1328,1.13305,9800000.0
2007-05-10 03:34:00,1.13271,1.13283,1.13247,1.13283,10400000.0
2007-05-10 03:35:00,1.133,1.13315,1.13261,1.1329,13400000.0
2007-05-10 03:36:00,1.13244,1.13259,1.13229,1.13259,7400000.0
2007-05-10 03:37:00,1.13295,1.13297,1.1327,1.13296,13200000.0
2007-05-10 03:38:00,1.1327,1.1327,1.13196,1.13211,14000000.0
2007-05-10 03:39:00,1.1322,1.1322,1.13145,1.13145,10600000.0
2007-05-10 03:40:00,1.13115,1.13115,1.13097,1.13097,3400000.0
2007-05-10 03:41:00,1.13171,1.1318,1.13167,1.13171,6800000.0
2007-05-10 03:42:00,1.13189,1.13189,1.1316,1.13174,14600000.0
2007-05-10 03:43:00,1.1315,1.13171,1.1314,1.1314,9400000.0
2007-05-10 03:44:00,1.13174,1.13226,1.1316,1.13174,18600000.0
2007-05-10 03:45:00,1.13196,1.13232,1.13191,1.13226,23400000.0
2007-05-10 03:46:00,1.13176,1.13235,1.13176,1.13229,6800000.0
2007-05-10 03:47:00,1.13223,1.13233,1.13192,1.13226,20800000.0
2007-05-10 03:48:00,1.1323,1.1323,1.13201,1.13218,11000000.0
2007-05-10 03:49:00,1.13242,1.13245,1.13214,1.13232,17200000.0
2007-05-10 03:50:00,1.1321,1.13271,1.13183,1.13226,16800000.0
2007-05-10 03:51:00,1.13211,1.13241,1.13205,1.13205,13600000.0
2007-05-10 03:52:00,1.13222,1.13258,1.13217,1.13258,22600000.0
2007-05-10 03:53:00,1.13301,1.13321,1.13286,1.13302,16800000.0
2007-05-10 03:54:00,1.13303,1.13307,1.13244,1.13244,19200000.0
2007-05-10 03:55:00,1.1327,1.13296,1.13266,1.13266,20000000.0
2007-05-10 03:56:00,1.13238,1.13315,1.13238,1.13315,16000000.0
2007-05-10 03:57:00,1.13284,1.13284,1.13264,1.13264,7000000.0
2007-05-10 03:58:00,1.13231,1.13282,1.13231,1.13243,17000000.0
2007-05-10 03:59:00,1.13242,1.13287,1.13242,1.13284,11600000.0
2007-05-10 04:00:00,1.13246,1.13279,1.13208,1.13208,16800000.0
2007-05-10 04:01:00,1.13293,1.13293,1.13223,1.13244,31400000.0
2007-05-10 04:02:00,1.13262,1.13297,1.1324,1.13246,20000000.0
2007-05-10 04:03:00,1.13264,1.13308,1.13258,1.13268,13200000.0
2007-05-10 04:04:00,1.1329,1.1329,1.13241,1.13257,18200000.0
2007-05-10 04:05:00,1.13231,1.13294,1.13231,1.13231,9800000.0
2007-05-10 04:06:00,1.13203,1.13271,1.13189,1.13271,13200000.0
2007-05-10 04:07:00,1.13224,1.13261,1.13224,1.13237,12400000.0
2007-05-10 04:08:00,1.13234,1.13293,1.13234,1.13293,9600000.0
2007-05-10 04:09:00,1.1323,1.1327,1.1323,1.13239,14600000.0
2007-05-10 04:10:00,1.13272,1.13272,1.13244,1.13244,11000000.0
2007-05-10 04:11:00,1.13241,1.13273,1.13241,1.13273,9000000.0
2007-05-10 04:12:00,1.13266,1.13278,1.1325,1.1325,12800000.0
2007-05-10 04:13:00,1.13263,1.13282,1.13247,1.13282,10600000.0
2007-05-10 04:14:00,1.13212,1.1323,1.13212,1.1323,4200000.0
2007-05-10 04:15:00,1.13253,1.13253,1.13224,1.13232,14200000.0
2007-05-10 04:16:00,1.13198,1.13233,1.13198,1.13231,5800000.0
2007-05-10 04:17:00,1.1323,1.13262,1.13216,1.13255,10000000.0
2007-05-10 04:18:00,1.13194,1.13229,1.13194,1.13198,7200000.0
2007-05-10 04:19:00,1.13232,1.13235,1.13193,1.13226,11600000.0
2007-05-10 04:20:00,1.13204,1.13244,1.13191,1.13244,25200000.0
2007-05-10 04:21:00,1.13191,1.13213,1.1318,1.13213,14000000.0
2007-05-10 04:22:00,1.13238,1.13238,1.13195,1.13195,8800000.0
2007-05-10 04:23:00,1.13214,1.13231,1.13192,1.13205,10200000.0
2007-05-10 04:25:00,1.13265,1.13265,1.13222,1.13243,4200000.0
2007-05-10 04:26:00,1.1325,1.1327,1.1324,1.1324,16400000.0
2007-05-10 04:27:00,1.13211,1.13235,1.13193,1.13235,16400000.0
2007-05-10 04:28:00,1.13193,1.13193,1.13163,1.13163,7800000.0
2007-05-10 04:29:00,1.13171,1.13203,1.13141,1.13167,25600000.0
2007-05-10 04:30:00,1.13143,1.13195,1.13143,1.13184,10600000.0
2007-05-10 04:31:00,1.13172,1.13172,1.1314,1.1314,7200000.0
2007-05-10 04:32:00,1.13199,1.13199,1.13155,1.13155,5200000.0
2007-05-10 04:33:00,1.13157,1.13163,1.13151,1.13155,26800000.0
2007-05-10 04:34:00,1.13163,1.13163,1.13123,1.13154,8200000.0
2007-05-10 04:35:00,1.13168,1.13226,1.13168,1.1317,20000000.0
2007-05-10 04:36:00,1.13189,1.13189,1.13178,1.13186,15200000.0
2007-05-10 04:37:00,1.13187,1.13212,1.13142,1.13212,15600000.0
2007-05-10 04:38:00,1.13165,1.1321,1.13165,1.1321,7200000.0
2007-05-10 04:39:00,1.1317,1.13194,1.13143,1.13188,25000000.0
2007-05-10 04:40:00,1.13192,1.1322,1.1316,1.1316,11600000.0
2007-05-10 04:41:00,1.13198,1.13198,1.13168,1.13168,12200000.0
2007-05-10 04:42:00,1.13235,1.13235,1.13189,1.13189,2600000.0
2007-05-10 04:43:00,1.13198,1.13198,1.13167,1.13169,5800000.0
2007-05-10 04:44:00,1.13191,1.13197,1.1318,1.13188,8200000.0
2007-05-10 04:45:00,1.1322,1.1322,1.1322,1.1322,27200000.0
2007-05-10 04:46:00,1.13188,1.13196,1.13145,1.13146,27200000.0
2007-05-10 04:47:00,1.13144,1.13165,1.13095,1.13095,20000000.0
2007-05-10 04:48:00,1.13119,1.1318,1.13119,1.1318,2600000.0
2007-05-10 04:49:00,1.1315,1.13193,1.13149,1.13149,14200000.0
2007-05-10 04:50:00,1.13145,1.13181,1.13142,1.13142,14200000.0
2007-05-10 04:51:00,1.13171,1.13208,1.13139,1.13161,8800000.0
2007-05-10 04:52:00,1.13149,1.1319,1.13125,1.1316,10200000.0
2007-05-10 04:53:00,1.13144,1.13204,1.13144,1.13182,10800000.0
2007-05-10 04:54:00,1.1313,1.13131,1.13116,1.13129,8200000.0
2007-05-10 04:55:00,1.13137,1.13176,1.13124,1.1315,11400000.0
2007-05-10 04:56:00,1.13132,1.13159,1.13112,1.13112,16400000.0
2007-05-10 04:57:00,1.13135,1.13154,1.13104,1.13125,11600000.0
2007-05-10 04:58:00,1.13112,1.13139,1.13099,1.13124,26600000.0
2007-05-10 04:59:00,1.13164,1.13207,1.13143,1.13165,17000000.0
2007-05-10 05:00:00,1.13144,1.13169,1.13129,1.13129,15200000.0
2007-05-10 05:01:00,1.13133,1.13139,1.1313,1.13137,8400000.0
2007-05-10 05:02:00,1.13178,1.13205,1.13158,1.13178,25800000.0
2007-05-10 05:03:00,1.13199,1.13199,1.13127,1.13147,10800000.0
2007-05-10 05:04:00,1.13168,1.13191,1.13134,1.13167,12600000.0
2007-05-10 05:05:00,1.1317,1.1317,1.13142,1.13164,16800000.0
2007-05-10 05:06:00,1.13167,1.13178,1.13141,1.13145,20000000.0
2007-05-10 05:07:00,1.132,1.132,1.1319,1.1319,17000000.0
2007-05-10 05:08:00,1.13146,1.13161,1.13145,1.13148,17000000.0
2007-05-10 05:09:00,1.132,1.1321,1.132,1.1321,4200000.0
2007-05-10 05:10:00,1.132,1.132,1.1319,1.1319,4200000.0
2007-05-10 05:11:00,1.13118,1.13118,1.13099,1.13111,4200000.0
2007-05-10 05:12:00,1.13104,1.13132,1.13104,1.13113,21800000.0
2007-05-10 05:13:00,1.13131,1.13131,1.13106,1.13106,16000000.0
2007-05-10 05:14:00,1.1314,1.13167,1.13096,1.13096,20200000.0
2007-05-10 05:15:00,1.13112,1.13112,1.13106,1.13106,2600000.0
2007-05-10 05:16:00,1.13131,1.13142,1.13087,1.13122,16000000.0
2007-05-10 05:17:00,1.13087,1.13123,1.13087,1.13105,10800000.0
2007-05-10 05:18:00,1.13103,1.13113,1.13102,1.13108,12400000.0
2007-05-10 05:19:00,1.13075,1.13139,1.13075,1.13104,14800000.0
2007-05-10 05:20:00,1.13109,1.13132,1.13097,1.13112,13800000.0
2007-05-10 05:21:00,1.13116,1.13154,1.13106,1.13154,7600000.0
2007-05-10 05:23:00,1.13093,1.13142,1.13085,1.13133,12400000.0
2007-05-10 05:24:00,1.13109,1.13109,1.13029,1.13029,9800000.0
2007-05-10 05:25:00,1.13107,1.13115,1.13096,1.13115,12800000.0
2007-05-10 05:26:00,1.13093,1.13104,1.13093,1.13104,3200000.0
2007-05-10 05:27:00,1.13112,1.13112,1.13042,1.13074,17600000.0
2007-05-10 05:28:00,1.13078,1.131,1.13078,1.13091,6400000.0
2007-05-10 05:29:00,1.13137,1.13137,1.13109,1.13132,11800000.0
2007-05-10 05:30:00,1.131,1.13114,1.13083,1.13104,12600000.0
2007-05-10 05:32:00,1.1315,1.1315,1.1315,1.1315,12400000.0
2007-05-10 05:33:00,1.1313,1.13135,1.13099,1.1311,12400000.0
2007-05-10 05:34:00,1.13163,1.13171,1.13103,1.13139,27000000.0
2007-05-10 05:35:00,1.13085,1.13146,1.13085,1.13146,11200000.0
2007-05-10 05:36:00,1.13131,1.13131,1.13103,1.13103,5600000.0
2007-05-10 05:37:00,1.13133,1.13157,1.13133,1.13157,16000000.0
2007-05-10 05:38:00,1.13147,1.13161,1.13129,1.13129,10400000.0
2007-05-10 05:39:00,1.1317,1.1317,1.1317,1.1317,3600000.0
2007-05-10 05:40:00,1.13116,1.13128,1.13116,1.13128,3600000.0
2007-05-10 05:41:00,1.13141,1.13165,1.13123,1.13127,10800000.0
2007-05-10 05:42:00,1.13132,1.13156,1.13123,1.13156,12600000.0
2007-05-10 05:43:00,1.13156,1.13167,1.13126,1.13167,9400000.0
2007-05-10 05:44:00,1.1313,1.13147,1.1313,1.13144,14000000.0
2007-05-10 05:45:00,1.132,1.132,1.13134,1.1317,18000000.0
2007-05-10 05:46:00,1.13138,1.13144,1.13119,1.13139,22400000.0
2007-05-10 05:47:00,1.13148,1.13168,1.13125,1.13168,7600000.0
2007-05-10 05:48:00,1.13144,1.13172,1.13131,1.13131,18600000.0
2007-05-10 05:49:00,1.13155,1.13199,1.13153,1.13166,20400000.0
2007-05-10 05:50:00,1.13147,1.13169,1.13147,1.13169,6800000.0
2007-05-10 05:52:00,1.13182,1.13182,1.13145,1.13149,11600000.0
2007-05-10 05:53:00,1.13167,1.13205,1.13167,1.13171,12600000.0
2007-05-10 05:54:00,1.13186,1.13186,1.13149,1.13149,17800000.0
2007-05-10 05:55:00,1.13165,1.13179,1.13144,1.13157,15400000.0
2007-05-10 05:56:00,1.1314,1.13157,1.13133,1.13146,12800000.0
2007-05-10 05:57:00,1.13137,1.13178,1.13135,1.13141,24400000.0
2007-05-10 05:58:00,1.13157,1.13216,1.1312,1.1312,11000000.0
2007-05-10 05:59:00,1.13146,1.13178,1.13112,1.13155,9800000.0
2007-05-10 06:00:00,1.1318,1.1318,1.1316,1.1316,16400000.0
2007-05-10 06:01:00,1.13157,1.13161,1.13135,1.1315,16400000.0
2007-05-10 06:02:00,1.13148,1.13192,1.13137,1.13192,24000000.0
2007-05-10 06:03:00,1.13144,1.13167,1.13129,1.13148,19400000.0
2007-05-10 06:04:00,1.13155,1.13163,1.13138,1.13142,18400000.0
2007-05-10 06:05:00,1.13159,1.13184,1.13159,1.13184,2600000.0
2007-05-10 06:06:00,1.13186,1.13247,1.13186,1.13228,10000000.0
2007-05-10 06:07:00,1.13185,1.13194,1.13168,1.13194,3600000.0
2007-05-10 06:08:00,1.13195,1.132,1.13186,1.132,21400000.0
2007-05-10 06:09:00,1.13201,1.13269,1.13201,1.13269,15000000.0
2007-05-10 06:10:00,1.13261,1.13267,1.13242,1.13256,10000000.0
2007-05-10 06:11:00,1.13251,1.13255,1.13201,1.13246,14400000.0
2007-05-10 06:12:00,1.1325,1.13282,1.1325,1.13269,11000000.0
2007-05-10 06:13:00,1.13323,1.13323,1.13282,1.13282,7200000.0
2007-05-10 06:14:00,1.13269,1.13295,1.13262,1.13269,12200000.0
2007-05-10 06:15:00,1.13267,1.13299,1.13267,1.13299,3200000.0
2007-05-10 06:16:00,1.13277,1.13279,1.13254,1.13267,8800000.0
2007-05-10 06:17:00,1.13297,1.13297,1.13278,1.13289,6800000.0
2007-05-10 06:18:00,1.13254,1.13283,1.13254,1.13283,12000000.0
2007-05-10 06:19:00,1.13258,1.13286,1.1321,1.13244,10800000.0
2007-05-10 06:20:00,1.13282,1.13285,1.13253,1.13269,17200000.0
2007-05-10 06:21:00,1.13254,1.13293,1.13254,1.13277,19200000.0
2007-05-10 06:22:00,1.13286,1.13348,1.13286,1.13315,20000000.0
2007-05-10 06:23:00,1.13284,1.13312,1.13269,1.13269,12800000.0
2007-05-10 06:24:00,1.13279,1.13299,1.13251,1.13252,10800000.0
2007-05-10 06:25:00,1.13295,1.13303,1.1324,1.1324,6600000.0
2007-05-10 06:26:00,1.13266,1.13266,1.13229,1.13234,10800000.0
2007-05-10 06:27:00,1.13226,1.13278,1.13226,1.13269,7400000.0
2007-05-10 06:28:00,1.13302,1.13302,1.1321,1.13235,7800000.0
2007-05-10 06:30:00,1.1325,1.13287,1.1325,1.13287,14000000.0
2007-05-10 06:31:00,1.13275,1.13286,1.13241,1.13277,25200000.0
2007-05-10 06:32:00,1.13275,1.13316,1.13275,1.13316,3200000.0
2007-05-10 06:33:00,1.1331,1.1332,1.1331,1.1332,12400000.0
2007-05-10 06:34:00,1.1333,1.1333,1.1332,1.1332,12400000.0
2007-05-10 06:35:00,1.13273,1.13285,1.13261,1.13261,12400000.0
2007-05-10 06:36:00,1.1331,1.1332,1.1331,1.1332,19800000.0
2007-05-10 06:37:00,1.13255,1.13323,1.13255,1.13285,19800000.0
2007-05-10 06:39:00,1.13279,1.13279,1.13248,1.13248,4200000.0
2007-05-10 06:40:00,1.13247,1.13247,1.13209,1.13236,7400000.0
2007-05-10 06:41:00,1.13278,1.13288,1.13251,1.13288,18400000.0
2007-05-10 06:42:00,1.13223,1.13279,1.13223,1.13279,8200000.0
2007-05-10 06:43:00,1.13225,1.1326,1.13225,1.1326,7800000.0
2007-05-10 06:44:00,1.13258,1.13294,1.13246,1.13254,14800000.0
2007-05-10 06:45:00,1.13259,1.13259,1.13244,1.13244,9200000.0
2007-05-10 06:46:00,1.13226,1.13241,1.13223,1.13225,13000000.0
2007-05-10 06:47:00,1.13213,1.13249,1.13208,1.1321,5200000.0
2007-05-10 06:48:00,1.13215,1.13246,1.13183,1.13183,11400000.0
2007-05-10 06:49:00,1.13248,1.13259,1.13201,1.1322,24800000.0
2007-05-10 06:50:00,1.13241,1.13241,1.13207,1.13234,17800000.0
2007-05-10 06:52:00,1.13215,1.13254,1.13215,1.13254,23400000.0
2007-05-10 06:54:00,1.13207,1.13276,1.13186,1.13276,8800000.0
2007-05-10 06:55:00,1.13229,1.13242,1.13207,1.13207,27200000.0
2007-05-10 06:56:00,1.13222,1.13244,1.13208,1.13222,10400000.0
2007-05-10 06:58:00,1.13217,1.13262,1.13207,1.13262,9600000.0
2007-05-10 06:59:00,1.13256,1.13272,1.13209,1.13254,12000000.0
2007-05-10 07:00:00,1.1327,1.1327,1.13243,1.13248,14400000.0
2007-05-10 07:01:00,1.13236,1.13239,1.13232,1.13239,5200000.0
2007-05-10 07:02:00,1.13247,1.13282,1.13238,1.13249,26600000.0
2007-05-10 07:03:00,1.13237,1.13277,1.13234,1.13277,11800000.0
2007-05-10 07:04:00,1.13258,1.13258,1.13224,1.13239,8200000.0
2007-05-10 07:05:00,1.13247,1.13272,1.13239,1.13254,12400000.0
2007-05-10 07:06:00,1.13246,1.13254,1.13244,1.13254,12400000.0
2007-05-10 07:07:00,1.1331,1.1331,1.133,1.1331,2600000.0
2007-05-10 07:08:00,1.13264,1.13279,1.13264,1.13279,2600000.0
2007-05-10 07:09:00,1.133,1.133,1.133,1.133,9200000.0
2007-05-10 07:13:00,1.13231,1.13276,1.13229,1.13276,9200000.0
2007-05-10 07:14:00,1.13276,1.133,1.13245,1.133,24600000.0
2007-05-10 07:17:00,1.1329,1.133,1.1329,1.1329,8400000.0
2007-05-10 07:18:00,1.13242,1.13279,1.13242,1.13266,8400000.0
2007-05-10 07:19:00,1.13263,1.13291,1.13247,1.13282,13000000.0
2007-05-10 07:20:00,1.13252,1.13274,1.13238,1.13253,15200000.0
2007-05-10 07:21:00,1.13263,1.13275,1.1324,1.13264,10800000.0
2007-05-10 07:22:00,1.1329,1.133,1.1329,1.133,4200000.0
2007-05-10 07:23:00,1.1329,1.1329,1.1329,1.1329,4200000.0
2007-05-10 07:25:00,1.13242,1.13265,1.13242,1.13249,4200000.0
2007-05-10 07:26:00,1.13242,1.13261,1.13242,1.13261,3200000.0
2007-05-10 07:27:00,1.13216,1.13287,1.13211,1.13287,11800000.0
2007-05-10 07:28:00,1.13298,1.13298,1.13248,1.13257,7400000.0
2007-05-10 07:29:00,1.13256,1.13292,1.13251,1.13259,11000000.0
2007-05-10 07:30:00,1.13241,1.13262,1.13235,1.13261,17400000.0
2007-05-10 07:31:00,1.13291,1.1332,1.13253,1.13259,18600000.0
2007-05-10 07:32:00,1.13274,1.13286,1.1325,1.1325,6000000.0
2007-05-10 07:33:00,1.1328,1.13298,1.13258,1.1328,17000000.0
2007-05-10 07:34:00,1.13291,1.13323,1.1328,1.13323,24200000.0
2007-05-10 07:35:00,1.13285,1.13313,1.13281,1.1331,7800000.0
2007-05-10 07:36:00,1.13312,1.1333,1.13296,1.1333,13200000.0
2007-05-10 07:37:00,1.13337,1.13337,1.13319,1.1332,9800000.0
2007-05-10 07:38:00,1.13311,1.13311,1.13279,1.13285,15800000.0
2007-05-10 07:39:00,1.13298,1.13332,1.13298,1.1331,7200000.0
2007-05-10 07:40:00,1.13326,1.13328,1.13299,1.13299,11600000.0
2007-05-10 07:41:00,1.13303,1.13325,1.13302,1.13317,18800000.0
2007-05-10 07:42:00,1.13304,1.13344,1.13304,1.13344,13200000.0
2007-05-10 07:43:00,1.13404,1.13404,1.13356,1.1336,13400000.0
2007-05-10 07:44:00,1.13353,1.13389,1.13353,1.13371,13400000.0
2007-05-10 07:45:00,1.13394,1.13394,1.13304,1.13319,19200000.0
2007-05-10 07:46:00,1.13361,1.13374,1.13349,1.13362,8000000.0
2007-05-10 07:47:00,1.13368,1.13387,1.13334,1.13363,10000000.0
2007-05-10 07:48:00,1.13374,1.13374,1.13302,1.13307,17000000.0
2007-05-10 07:49:00,1.13316,1.13346,1.13312,1.13346,13200000.0
2007-05-10 07:50:00,1.13317,1.13348,1.13317,1.13348,4800000.0
2007-05-10 07:51:00,1.13352,1.13369,1.13334,1.13334,11000000.0
2007-05-10 07:52:00,1.13349,1.13374,1.13338,1.13369,16200000.0
2007-05-10 07:53:00,1.1339,1.1343,1.1339,1.1341,6800000.0
2007-05-10 07:54:00,1.13351,1.13351,1.13346,1.13346,6800000.0
2007-05-10 07:55:00,1.13357,1.13357,1.1331,1.1331,7800000.0
2007-05-10 07:56:00,1.1332,1.13362,1.133,1.13333,14000000.0
2007-05-10 07:57:00,1.13345,1.13385,1.13333,1.13335,18000000.0
2007-05-10 07:58:00,1.13344,1.13367,1.13341,1.13356,16400000.0
2007-05-10 07:59:00,1.13354,1.13356,1.13328,1.13328,8000000.0
2007-05-10 08:00:00,1.13337,1.13366,1.13332,1.13353,15800000.0
2007-05-10 08:01:00,1.13342,1.13364,1.13311,1.13359,37800000.0
2007-05-10 08:02:00,1.13352,1.13376,1.13346,1.13376,20000000.0
2007-05-10 08:03:00,1.13342,1.13423,1.13342,1.13403,17400000.0
2007-05-10 08:04:00,1.1339,1.13411,1.13359,1.13359,19400000.0
2007-05-10 08:05:00,1.13367,1.13372,1.1331,1.1331,16000000.0
2007-05-10 08:06:00,1.13372,1.13389,1.13336,1.13389,6600000.0
2007-05-10 08:07:00,1.13343,1.13373,1.13318,1.13321,38800000.0
2007-05-10 08:08:00,1.13357,1.13377,1.13336,1.13348,29000000.0
2007-05-10 08:09:00,1.13383,1.13407,1.13383,1.13407,3200000.0
2007-05-10 08:10:00,1.13364,1.13415,1.13364,1.13412,17800000.0
2007-05-10 08:11:00,1.13374,1.13412,1.13374,1.13392,18600000.0
2007-05-10 08:12:00,1.13393,1.13396,1.13333,1.13333,8800000.0
2007-05-10 08:13:00,1.13348,1.13364,1.13321,1.13321,10600000.0
2007-05-10 08:14:00,1.13323,1.13353,1.13315,1.13315,29200000.0
2007-05-10 08:15:00,1.1333,1.1333,1.13321,1.13321,2600000.0
2007-05-10 08:16:00,1.13314,1.13326,1.13309,1.13311,19800000.0
2007-05-10 08:17:00,1.13313,1.13327,1.13279,1.13279,11200000.0
2007-05-10 08:18:00,1.13302,1.13355,1.13296,1.13345,11400000.0
2007-05-10 08:19:00,1.13339,1.13339,1.13289,1.13289,5200000.0
2007-05-10 08:20:00,1.13337,1.13337,1.13245,1.13286,6200000.0
2007-05-10 08:21:00,1.13307,1.13342,1.13266,1.13266,19400000.0
2007-05-10 08:22:00,1.13276,1.13321,1.13259,1.13276,17200000.0
2007-05-10 08:23:00,1.1329,1.1332,1.13282,1.13282,15400000.0
2007-05-10 08:24:00,1.13301,1.13363,1.13294,1.13306,25400000.0
2007-05-10 08:25:00,1.13316,1.13336,1.13316,1.13336,3000000.0
2007-05-10 08:26:00,1.13346,1.13372,1.13291,1.13349,20400000.0
2007-05-10 08:27:00,1.13309,1.13334,1.13308,1.13333,8800000.0
2007-05-10 08:28:00,1.13258,1.13323,1.13258,1.13294,22600000.0
2007-05-10 08:29:00,1.13324,1.13332,1.133,1.13319,23200000.0
2007-05-10 08:30:00,1.13308,1.13349,1.133,1.13349,9200000.0
2007-05-10 08:31:00,1.133,1.13336,1.13268,1.13268,18200000.0
2007-05-10 08:32:00,1.13309,1.13327,1.1329,1.1329,14000000.0
2007-05-10 08:33:00,1.13299,1.13349,1.13296,1.13323,12600000.0
2007-05-10 08:34:00,1.13277,1.13327,1.13277,1.13294,8000000.0
2007-05-10 08:35:00,1.13279,1.13292,1.13254,1.13292,9800000.0
2007-05-10 08:36:00,1.13306,1.13313,1.13302,1.13313,19600000.0
2007-05-10 08:37:00,1.1333,1.1333,1.13257,1.13262,27800000.0
2007-05-10 08:38:00,1.1326,1.13285,1.1326,1.13262,22200000.0
2007-05-10 08:39:00,1.13297,1.13297,1.13261,1.13286,23400000.0
2007-05-10 08:40:00,1.13243,1.13293,1.13237,1.13237,8400000.0
2007-05-10 08:41:00,1.13287,1.13287,1.13217,1.13227,27800000.0
2007-05-10 08:42:00,1.13224,1.13251,1.13189,1.13189,24400000.0
2007-05-10 08:43:00,1.1323,1.13236,1.13199,1.13236,21000000.0
2007-05-10 08:44:00,1.13226,1.13247,1.13213,1.13225,11400000.0
2007-05-10 08:45:00,1.13205,1.13205,1.13181,1.13203,6000000.0
2007-05-10 08:46:00,1.13186,1.13217,1.13186,1.13217,6400000.0
2007-05-10 08:47:00,1.13195,1.13233,1.13195,1.13196,12200000.0
2007-05-10 08:48:00,1.13212,1.1323,1.13204,1.1323,5800000.0
2007-05-10 08:49:00,1.13171,1.13232,1.13171,1.13188,12400000.0
2007-05-10 08:50:00,1.13196,1.13216,1.13165,1.13205,9200000.0
2007-05-10 08:51:00,1.13192,1.13218,1.13187,1.13187,4200000.0
2007-05-10 08:52:00,1.13149,1.13193,1.13149,1.1316,30800000.0
2007-05-10 08:53:00,1.13131,1.13186,1.13131,1.13186,14800000.0
2007-05-10 08:54:00,1.13175,1.13194,1.13175,1.13194,11600000.0
2007-05-10 08:55:00,1.13221,1.13238,1.13179,1.13238,35600000.0
2007-05-10 08:56:00,1.13179,1.13218,1.13179,1.13179,11400000.0
2007-05-10 08:57:00,1.13201,1.13247,1.13178,1.13209,12600000.0
2007-05-10 08:58:00,1.13191,1.13276,1.13191,1.13268,17400000.0
2007-05-10 08:59:00,1.13239,1.13239,1.1318,1.1318,10800000.0
2007-05-10 09:00:00,1.1322,1.13253,1.1322,1.13253,8800000.0
2007-05-10 09:01:00,1.13252,1.13252,1.13213,1.13213,15400000.0
2007-05-10 09:02:00,1.1327,1.1327,1.1327,1.1327,8600000.0
2007-05-10 09:03:00,1.13261,1.13261,1.1322,1.1322,8600000.0
2007-05-10 09:04:00,1.13201,1.13202,1.13201,1.13202,10400000.0
2007-05-10 09:05:00,1.13239,1.13251,1.13222,1.13236,18800000.0
2007-05-10 09:06:00,1.13267,1.13279,1.1325,1.13279,12800000.0
2007-05-10 09:07:00,1.13237,1.13267,1.13237,1.13266,19600000.0
2007-05-10 09:08:00,1.13301,1.13336,1.13294,1.13295,23800000.0
2007-05-10 09:09:00,1.13311,1.13339,1.13286,1.13328,28200000.0
2007-05-10 09:10:00,1.13287,1.13323,1.1327,1.1327,34800000.0
2007-05-10 09:11:00,1.13272,1.13291,1.13262,1.13291,8800000.0
2007-05-10 09:12:00,1.13288,1.13296,1.13272,1.13273,10000000.0
2007-05-10 09:13:00,1.13275,1.13313,1.1327,1.13313,9800000.0
2007-05-10 09:14:00,1.13309,1.13314,1.13279,1.13314,13000000.0
2007-05-10 09:15:00,1.13345,1.13345,1.13322,1.13322,2000000.0
2007-05-10 09:16:00,1.13335,1.13358,1.13321,1.13356,20200000.0
2007-05-10 09:17:00,1.13309,1.13345,1.13307,1.13345,10400000.0
2007-05-10 09:18:00,1.13338,1.13338,1.1329,1.1329,13600000.0
2007-05-10 09:19:00,1.13307,1.13331,1.13307,1.13321,8000000.0
2007-05-10 09:20:00,1.13295,1.13315,1.13295,1.13307,24400000.0
2007-05-10 09:21:00,1.13328,1.13333,1.13285,1.13321,14000000.0
2007-05-10 09:22:00,1.1333,1.13338,1.13304,1.13331,13800000.0
2007-05-10 09:23:00,1.13286,1.13307,1.13248,1.13257,26000000.0
2007-05-10 09:24:00,1.13249,1.13271,1.1323,1.13264,12800000.0
2007-05-10 09:25:00,1.13253,1.13268,1.13253,1.13263,18200000.0
2007-05-10 09:26:00,1.13294,1.13294,1.13247,1.13247,12400000.0
2007-05-10 09:27:00,1.13248,1.13324,1.13248,1.13294,17800000.0
2007-05-10 09:28:00,1.13272,1.13281,1.13267,1.13277,17800000.0
2007-05-10 09:29:00,1.13258,1.13266,1.13224,1.13251,12400000.0
2007-05-10 09:30:00,1.13272,1.13272,1.1324,1.13272,10200000.0
2007-05-10 09:31:00,1.13221,1.13266,1.13216,1.13222,11800000.0
2007-05-10 09:32:00,1.13269,1.13335,1.13265,1.13294,17200000.0
2007-05-10 09:33:00,1.13268,1.13268,1.13251,1.13252,19800000.0
2007-05-10 09:34:00,1.133,1.13311,1.13244,1.1327,18800000.0
2007-05-10 09:35:00,1.13243,1.13243,1.13239,1.13239,2600000.0
2007-05-10 09:36:00,1.13238,1.13257,1.13218,1.13218,10800000.0
2007-05-10 09:37:00,1.13223,1.13223,1.1322,1.1322,2600000.0
2007-05-10 09:38:00,1.13224,1.13256,1.1321,1.13254,22400000.0
2007-05-10 09:39:00,1.1323,1.1323,1.13208,1.1321,11600000.0
2007-05-10 09:40:00,1.13187,1.13236,1.13187,1.1322,11600000.0
2007-05-10 09:41:00,1.13224,1.1328,1.1321,1.1328,13400000.0
2007-05-10 09:42:00,1.13263,1.13263,1.13237,1.13237,11200000.0
2007-05-10 09:43:00,1.13245,1.13251,1.13245,1.13251,3200000.0
2007-05-10 09:44:00,1.13252,1.13321,1.13244,1.13321,25200000.0
2007-05-10 09:45:00,1.1329,1.13314,1.13276,1.13311,22800000.0
2007-05-10 09:46:00,1.1327,1.13296,1.1327,1.13296,6600000.0
2007-05-10 09:47:00,1.13309,1.13338,1.13298,1.13303,16400000.0
2007-05-10 09:48:00,1.13326,1.13326,1.13271,1.13271,18400000.0
2007-05-10 09:49:00,1.13285,1.13326,1.13285,1.13317,31800000.0
2007-05-10 09:50:00,1.13317,1.13367,1.13302,1.13302,6400000.0
2007-05-10 09:51:00,1.13321,1.13333,1.13305,1.13306,14800000.0
2007-05-10 09:52:00,1.1328,1.1328,1.1325,1.1326,6800000.0
2007-05-10 09:53:00,1.13256,1.13258,1.13231,1.13258,13400000.0
2007-05-10 09:54:00,1.13295,1.13306,1.13252,1.13253,6800000.0
2007-05-10 09:55:00,1.13219,1.13248,1.13216,1.13216,9200000.0
2007-05-10 09:56:00,1.13209,1.13236,1.13196,1.13196,11800000.0
2007-05-10 09:57:00,1.13258,1.13258,1.13212,1.13237,13200000.0
2007-05-10 09:58:00,1.13213,1.13249,1.13202,1.13209,22400000.0
2007-05-10 09:59:00,1.13202,1.13204,1.13151,1.13152,16400000.0
2007-05-10 10:00:00,1.1319,1.13207,1.13126,1.13151,12000000.0
2007-05-10 10:01:00,1.13155,1.13216,1.13155,1.13165,18200000.0
2007-05-10 10:02:00,1.13196,1.13254,1.13168,1.13168,19000000.0
2007-05-10 10:03:00,1.13183,1.13217,1.13147,1.13217,10600000.0
2007-05-10 10:04:00,1.13189,1.13189,1.13145,1.13151,4400000.0
2007-05-10 10:05:00,1.13147,1.13181,1.13143,1.13175,21400000.0
2007-05-10 10:06:00,1.13152,1.13186,1.13116,1.1315,9800000.0
2007-05-10 10:07:00,1.13158,1.13209,1.13147,1.13158,12200000.0
2007-05-10 10:08:00,1.13143,1.13165,1.13143,1.13165,2600000.0
2007-05-10 10:09:00,1.13189,1.13215,1.1317,1.13196,15200000.0
2007-05-10 10:10:00,1.13183,1.13204,1.13176,1.13189,17800000.0
2007-05-10 10:11:00,1.13163,1.13186,1.13154,1.13154,13600000.0
2007-05-10 10:12:00,1.1316,1.1316,1.1316,1.1316,2000000.0
2007-05-10 10:13:00,1.13141,1.13141,1.13123,1.13123,2000000.0
2007-05-10 10:14:00,1.13124,1.13157,1.13079,1.13142,22200000.0
2007-05-10 10:15:00,1.13132,1.13182,1.13132,1.13146,17400000.0
2007-05-10 10:16:00,1.13157,1.13195,1.13157,1.13177,6200000.0
2007-05-10 10:17:00,1.1317,1.13216,1.1317,1.13207,22200000.0
2007-05-10 10:18:00,1.13167,1.13196,1.13167,1.13196,8000000.0
2007-05-10 10:19:00,1.13225,1.13225,1.13188,1.13202,26800000.0
2007-05-10 10:20:00,1.13192,1.13192,1.13144,1.13171,21400000.0
2007-05-10 10:21:00,1.13181,1.13219,1.13154,1.13154,9800000.0
2007-05-10 10:22:00,1.13151,1.13177,1.1314,1.1314,9000000.0
2007-05-10 10:23:00,1.13151,1.13164,1.13151,1.13163,4800000.0
2007-05-10 10:24:00,1.13223,1.13223,1.1318,1.1318,10800000.0
2007-05-10 10:25:00,1.13186,1.13234,1.13184,1.13195,16600000.0
2007-05-10 10:26:00,1.13177,1.13177,1.13129,1.13139,12000000.0
2007-05-10 10:27:00,1.13136,1.13156,1.13115,1.13115,11000000.0
2007-05-10 10:28:00,1.13133,1.13135,1.13121,1.13135,8000000.0
2007-05-10 10:29:00,1.13081,1.13145,1.13081,1.13102,16600000.0
2007-05-10 10:30:00,1.13063,1.13136,1.13063,1.13136,8400000.0
2007-05-10 10:31:00,1.13126,1.13128,1.13105,1.13105,7800000.0
2007-05-10 10:32:00,1.13114,1.13158,1.13111,1.13117,26200000.0
2007-05-10 10:33:00,1.1313,1.1315,1.13097,1.13145,9200000.0
2007-05-10 10:34:00,1.13152,1.1323,1.13152,1.13168,26400000.0
2007-05-10 10:35:00,1.13149,1.13151,1.13109,1.13122,28400000.0
2007-05-10 10:36:00,1.13098,1.1312,1.13063,1.13091,17800000.0
2007-05-10 10:37:00,1.1307,1.13097,1.1307,1.13097,5000000.0
2007-05-10 10:38:00,1.13067,1.13116,1.1306,1.13061,17800000.0
2007-05-10 10:39:00,1.13044,1.13096,1.13044,1.13091,17200000.0
2007-05-10 10:40:00,1.13112,1.13135,1.13081,1.13084,24000000.0
2007-05-10 10:41:00,1.13074,1.13123,1.13074,1.13123,13000000.0
2007-05-10 10:42:00,1.13114,1.13146,1.13106,1.13128,26600000.0
2007-05-10 10:43:00,1.13093,1.13152,1.13093,1.1312,13800000.0
2007-05-10 10:44:00,1.13105,1.1318,1.13105,1.13109,9200000.0
2007-05-10 10:45:00,1.13144,1.13158,1.1313,1.13143,12200000.0
2007-05-10 10:46:00,1.13177,1.13198,1.13162,1.13178,11600000.0
2007-05-10 10:47:00,1.13181,1.13225,1.13153,1.13172,10600000.0
2007-05-10 10:48:00,1.1318,1.1318,1.13157,1.13174,12400000.0
2007-05-10 10:49:00,1.13162,1.13204,1.13137,1.13156,11000000.0
2007-05-10 10:50:00,1.13161,1.13178,1.13145,1.13145,10400000.0
2007-05-10 10:51:00,1.13173,1.13209,1.13169,1.1317,19600000.0
2007-05-10 10:52:00,1.13206,1.13231,1.1318,1.13215,17600000.0
2007-05-10 10:53:00,1.13198,1.13217,1.13176,1.13195,14800000.0
2007-05-10 10:54:00,1.13179,1.1323,1.13176,1.13223,18600000.0
2007-05-10 10:55:00,1.1323,1.1324,1.1323,1.1324,16400000.0
2007-05-10 10:56:00,1.13177,1.13184,1.13155,1.13184,16400000.0
2007-05-10 10:57:00,1.13179,1.13179,1.13168,1.13168,4000000.0
2007-05-10 10:58:00,1.13181,1.13196,1.13164,1.13178,13600000.0
2007-05-10 10:59:00,1.13169,1.13192,1.13126,1.13192,8400000.0
2007-05-10 11:00:00,1.1319,1.13216,1.13179,1.13207,18000000.0
2007-05-10 11:01:00,1.13167,1.13218,1.13133,1.132,19600000.0
2007-05-10 11:02:00,1.13137,1.13175,1.13107,1.13134,27200000.0
2007-05-10 11:03:00,1.13126,1.1319,1.13116,1.1319,8200000.0
2007-05-10 11:04:00,1.13175,1.13193,1.1317,1.13193,18400000.0
2007-05-10 11:05:00,1.13145,1.13174,1.13143,1.13143,11800000.0
2007-05-10 11:06:00,1.13158,1.13173,1.13132,1.13169,12400000.0
2007-05-10 11:07:00,1.13138,1.13176,1.13138,1.13156,14200000.0
2007-05-10 11:08:00,1.13167,1.13186,1.13134,1.13137,16000000.0
2007-05-10 11:09:00,1.13198,1.13198,1.13143,1.13154,7600000.0
2007-05-10 11:10:00,1.1319,1.132,1.1319,1.132,8800000.0
2007-05-10 11:11:00,1.13191,1.13215,1.13165,1.13209,8800000.0
2007-05-10 11:12:00,1.13188,1.13211,1.13178,1.13187,27600000.0
2007-05-10 11:13:00,1.13218,1.13218,1.13188,1.13208,11000000.0
2007-05-10 11:14:00,1.13214,1.13214,1.13174,1.13181,24000000.0
2007-05-10 11:15:00,1.13228,1.13254,1.13204,1.13204,5800000.0
2007-05-10 11:16:00,1.13176,1.1321,1.13176,1.13201,18400000.0
2007-05-10 11:17:00,1.13196,1.13225,1.13172,1.13184,11000000.0
2007-05-10 11:18:00,1.13198,1.13202,1.13176,1.13195,13000000.0
2007-05-10 11:19:00,1.1323,1.1324,1.1323,1.1324,22000000.0
2007-05-10 11:20:00,1.1322,1.1322,1.13194,1.13202,22000000.0
2007-05-10 11:21:00,1.13167,1.13209,1.13151,1.13185,17400000.0
2007-05-10 11:22:00,1.13181,1.13199,1.13161,1.13182,26200000.0
2007-05-10 11:23:00,1.13188,1.1324,1.13171,1.13171,21000000.0
2007-05-10 11:24:00,1.13235,1.1328,1.13207,1.13207,35200000.0
2007-05-10 11:25:00,1.13245,1.13253,1.13204,1.13253,28400000.0
2007-05-10 11:26:00,1.1326,1.1327,1.1325,1.1326,13800000.0
2007-05-10 11:27:00,1.13245,1.1326,1.13221,1.13221,13800000.0
2007-05-10 11:28:00,1.13237,1.13283,1.13226,1.13226,24400000.0
2007-05-10 11:29:00,1.13272,1.13285,1.13237,1.13248,14000000.0
2007-05-10 11:30:00,1.13241,1.13241,1.13223,1.13223,2600000.0
2007-05-10 11:31:00,1.13227,1.13275,1.13227,1.13275,10000000.0
2007-05-10 11:32:00,1.13261,1.13261,1.13235,1.1324,15800000.0
2007-05-10 11:33:00,1.13266,1.13266,1.13227,1.13264,16800000.0
2007-05-10 11:34:00,1.13255,1.1326,1.13231,1.13231,11800000.0
2007-05-10 11:35:00,1.13221,1.13243,1.13206,1.13243,7800000.0
2007-05-10 11:36:00,1.13215,1.13265,1.13215,1.13216,12200000.0
2007-05-10 11:37:00,1.13264,1.13268,1.13241,1.13268,10400000.0
2007-05-10 11:38:00,1.13226,1.13229,1.1322,1.13229,16600000.0
2007-05-10 11:39:00,1.13239,1.13267,1.13231,1.13267,18200000.0
2007-05-10 11:40:00,1.13225,1.13229,1.13209,1.13214,15800000.0
2007-05-10 11:41:00,1.13233,1.13245,1.13209,1.13217,28200000.0
2007-05-10 11:42:00,1.13194,1.13257,1.13189,1.13257,17800000.0
2007-05-10 11:43:00,1.13224,1.13265,1.13203,1.13203,15000000.0
2007-05-10 11:44:00,1.13228,1.13245,1.13197,1.13197,14000000.0
2007-05-10 11:45:00,1.13198,1.13221,1.13179,1.13221,15400000.0
2007-05-10 11:46:00,1.13188,1.13215,1.13188,1.13193,9200000.0
2007-05-10 11:47:00,1.13183,1.1319,1.13179,1.13186,14400000.0
2007-05-10 11:48:00,1.1324,1.1324,1.1323,1.1323,18000000.0
2007-05-10 11:49:00,1.1324,1.1324,1.1322,1.1322,18000000.0
2007-05-10 11:50:00,1.13197,1.13223,1.13197,1.13206,18000000.0
2007-05-10 11:51:00,1.13253,1.13253,1.13211,1.13236,8400000.0
2007-05-10 11:52:00,1.13207,1.13231,1.13189,1.13221,12400000.0
2007-05-10 11:53:00,1.1325,1.1327,1.1325,1.1327,24800000.0
2007-05-10 11:54:00,1.13248,1.13258,1.13203,1.13231,24800000.0
2007-05-10 11:55:00,1.1327,1.1329,1.1326,1.1327,21400000.0
2007-05-10 11:56:00,1.13219,1.13262,1.13209,1.13262,21400000.0
2007-05-10 11:57:00,1.13293,1.13293,1.13252,1.13252,3200000.0
2007-05-10 11:58:00,1.1326,1.1329,1.1326,1.1327,7200000.0
2007-05-10 11:59:00,1.13245,1.13245,1.13215,1.13215,7200000.0
2007-05-10 12:00:00,1.13263,1.13281,1.13246,1.13247,11800000.0
2007-05-10 12:01:00,1.13245,1.13261,1.13215,1.13261,22600000.0
2007-05-10 12:02:00,1.13252,1.13258,1.13216,1.13251,12800000.0
2007-05-10 12:03:00,1.1323,1.13247,1.13215,1.13224,11800000.0
2007-05-10 12:04:00,1.13205,1.1327,1.13181,1.13215,21000000.0
2007-05-10 12:05:00,1.13244,1.13277,1.13231,1.13234,20800000.0
2007-05-10 12:06:00,1.13227,1.1327,1.13227,1.13236,11800000.0
2007-05-10 12:08:00,1.13296,1.13296,1.13219,1.13236,17000000.0
2007-05-10 12:09:00,1.1323,1.13273,1.1323,1.13257,16200000.0
2007-05-10 12:10:00,1.13254,1.13301,1.13249,1.13271,15400000.0
2007-05-10 12:11:00,1.13255,1.13255,1.1321,1.13226,15600000.0
2007-05-10 12:12:00,1.13243,1.13254,1.13236,1.13254,7600000.0
2007-05-10 12:13:00,1.1328,1.1328,1.13241,1.13252,20400000.0
2007-05-10 12:14:00,1.13238,1.13267,1.13229,1.13267,10200000.0
2007-05-10 12:15:00,1.13283,1.13353,1.13262,1.13353,15800000.0
2007-05-10 12:16:00,1.13281,1.13309,1.13265,1.13266,11800000.0
2007-05-10 12:17:00,1.13274,1.13288,1.13239,1.13288,13000000.0
2007-05-10 12:18:00,1.13313,1.13314,1.13259,1.13291,20600000.0
2007-05-10 12:20:00,1.13318,1.13351,1.13309,1.13351,12400000.0
2007-05-10 12:21:00,1.13335,1.13337,1.13286,1.13293,23400000.0
2007-05-10 12:22:00,1.13285,1.1331,1.13285,1.1331,7600000.0
2007-05-10 12:23:00,1.13285,1.13319,1.13285,1.13296,19000000.0
2007-05-10 12:24:00,1.1333,1.1333,1.13261,1.13282,25200000.0
2007-05-10 12:25:00,1.1328,1.133,1.1328,1.1329,15000000.0
2007-05-10 12:26:00,1.13244,1.13292,1.13216,1.13234,15000000.0
2007-05-10 12:27:00,1.13231,1.13257,1.13216,1.13232,14600000.0
2007-05-10 12:28:00,1.13247,1.13255,1.13222,1.13228,13800000.0
2007-05-10 12:29:00,1.13262,1.13306,1.13245,1.13268,10000000.0
2007-05-10 12:30:00,1.13245,1.13251,1.13199,1.13199,12000000.0
2007-05-10 12:31:00,1.13238,1.13238,1.13187,1.13201,13200000.0
2007-05-10 12:32:00,1.1323,1.1324,1.1323,1.1324,6400000.0
2007-05-10 12:33:00,1.13205,1.13217,1.13203,1.13217,6400000.0
2007-05-10 12:34:00,1.13187,1.1319,1.13172,1.13176,21600000.0
2007-05-10 12:35:00,1.13208,1.13215,1.13188,1.13208,13200000.0
2007-05-10 12:36:00,1.1325,1.1325,1.1324,1.1325,21800000.0
2007-05-10 12:37:00,1.13211,1.13232,1.13202,1.13226,21800000.0
2007-05-10 12:38:00,1.13225,1.13255,1.13225,1.13255,3200000.0
2007-05-10 12:39:00,1.13224,1.13237,1.13224,1.13237,5600000.0
2007-05-10 12:40:00,1.13226,1.13247,1.13163,1.13163,19800000.0
2007-05-10 12:41:00,1.13164,1.13203,1.1314,1.1316,13800000.0
2007-05-10 12:42:00,1.1317,1.13247,1.13148,1.13199,18600000.0
2007-05-10 12:43:00,1.13165,1.13204,1.13157,1.13181,19400000.0
2007-05-10 12:44:00,1.13172,1.132,1.13167,1.132,11200000.0
2007-05-10 12:45:00,1.1321,1.13232,1.1321,1.13232,20400000.0
2007-05-10 12:46:00,1.13175,1.13194,1.1316,1.13178,22000000.0
2007-05-10 12:47:00,1.13162,1.13205,1.13162,1.13178,9000000.0
2007-05-10 12:48:00,1.1319,1.13205,1.13174,1.13205,17800000.0
2007-05-10 12:49:00,1.13181,1.13225,1.13181,1.13187,25600000.0
2007-05-10 12:50:00,1.1321,1.13247,1.13207,1.13211,22600000.0
2007-05-10 12:51:00,1.13228,1.13228,1.13191,1.13191,16800000.0
2007-05-10 12:52:00,1.1323,1.1323,1.13193,1.13193,8400000.0
2007-05-10 12:53:00,1.13211,1.13246,1.13205,1.13222,26600000.0
2007-05-10 12:54:00,1.13217,1.13247,1.13201,1.13247,17400000.0
2007-05-10 12:55:00,1.1326,1.1326,1.1324,1.1326,27200000.0
2007-05-10 12:56:00,1.1324,1.13246,1.13219,1.13229,27200000.0
2007-05-10 12:57:00,1.13227,1.13254,1.13212,1.13233,10000000.0
2007-05-10 12:58:00,1.13225,1.13258,1.13225,1.13238,15400000.0
2007-05-10 12:59:00,1.1324,1.13269,1.13224,1.13243,16800000.0
2007-05-10 13:00:00,1.13224,1.13251,1.13224,1.13251,13200000.0
2007-05-10 13:01:00,1.13228,1.13275,1.13228,1.13275,6600000.0
2007-05-10 13:02:00,1.13283,1.13283,1.13214,1.13277,14400000.0
2007-05-10 13:03:00,1.13284,1.13325,1.13284,1.133,16400000.0
2007-05-10 13:04:00,1.13275,1.13287,1.13219,1.13286,9800000.0
2007-05-10 13:05:00,1.13277,1.13281,1.13245,1.13245,21000000.0
2007-05-10 13:06:00,1.13256,1.13256,1.13183,1.13207,11000000.0
2007-05-10 13:07:00,1.13205,1.13255,1.13194,1.13255,5800000.0
2007-05-10 13:08:00,1.13237,1.13267,1.13237,1.13237,11800000.0
2007-05-10 13:09:00,1.13254,1.13274,1.13244,1.13274,28800000.0
2007-05-10 13:10:00,1.13276,1.13311,1.13276,1.13288,20800000.0
2007-05-10 13:11:00,1.13256,1.13308,1.13245,1.13308,15400000.0
2007-05-10 13:12:00,1.13304,1.13318,1.13279,1.13318,11400000.0
2007-05-10 13:13:00,1.13244,1.13259,1.1323,1.13237,18800000.0
2007-05-10 13:14:00,1.13253,1.13285,1.13253,1.13285,7200000.0
2007-05-10 13:15:00,1.13305,1.13305,1.13272,1.13272,3200000.0
2007-05-10 13:16:00,1.13281,1.133,1.13272,1.133,30800000.0
2007-05-10 13:17:00,1.13271,1.13331,1.13268,1.13331,9800000.0
2007-05-10 13:18:00,1.1332,1.1333,1.1332,1.1333,4800000.0
2007-05-10 13:19:00,1.13296,1.13296,1.13267,1.13267,4800000.0
2007-05-10 13:20:00,1.13259,1.13309,1.13259,1.13309,11200000.0
2007-05-10 13:21:00,1.13317,1.13324,1.13271,1.13271,16000000.0
2007-05-10 13:22:00,1.13324,1.13331,1.13302,1.13302,11600000.0
2007-05-10 13:23:00,1.13309,1.13341,1.13281,1.13322,32400000.0
2007-05-10 13:24:00,1.13316,1.13319,1.13287,1.13319,10000000.0
2007-05-10 13:25:00,1.13325,1.13325,1.13252,1.13252,6800000.0
2007-05-10 13:26:00,1.13249,1.13272,1.13229,1.13272,23800000.0
2007-05-10 13:27:00,1.13243,1.13243,1.1321,1.13239,10400000.0
2007-05-10 13:28:00,1.13232,1.13271,1.13225,1.13225,5800000.0
2007-05-10 13:29:00,1.13201,1.13231,1.13188,1.13231,14600000.0
2007-05-10 13:30:00,1.13224,1.13242,1.13201,1.13211,19800000.0
2007-05-10 13:32:00,1.13196,1.13247,1.13196,1.13199,17600000.0
2007-05-10 13:33:00,1.1323,1.1323,1.1322,1.1322,5200000.0
2007-05-10 13:34:00,1.13185,1.13218,1.13185,1.13192,5200000.0
2007-05-10 13:35:00,1.13166,1.13206,1.13153,1.13153,16200000.0
2007-05-10 13:36:00,1.13207,1.13207,1.13121,1.13194,15200000.0
2007-05-10 13:37:00,1.13175,1.13205,1.1317,1.1317,14000000.0
2007-05-10 13:38:00,1.13218,1.13267,1.13204,1.13237,7800000.0
2007-05-10 13:39:00,1.13249,1.13262,1.13208,1.13234,27400000.0
2007-05-10 13:40:00,1.13216,1.1324,1.13209,1.13228,19200000.0
2007-05-10 13:41:00,1.1325,1.1325,1.1325,1.1325,18000000.0
2007-05-10 13:42:00,1.1326,1.1326,1.1325,1.1325,18000000.0
2007-05-10 13:43:00,1.13207,1.13253,1.13184,1.13207,18000000.0
2007-05-10 13:44:00,1.13224,1.13251,1.13213,1.13213,4200000.0
2007-05-10 13:45:00,1.13202,1.13229,1.13183,1.13183,25400000.0
2007-05-10 13:46:00,1.13181,1.13181,1.13128,1.13128,6200000.0
2007-05-10 13:47:00,1.13156,1.13175,1.13149,1.13154,12000000.0
2007-05-10 13:48:00,1.13122,1.13148,1.13117,1.13117,11200000.0
2007-05-10 13:49:00,1.13183,1.13183,1.13151,1.13154,26800000.0
2007-05-10 13:50:00,1.13199,1.132,1.13152,1.13196,13000000.0
2007-05-10 13:51:00,1.13179,1.13223,1.13179,1.13207,17800000.0
2007-05-10 13:52:00,1.13176,1.13198,1.1315,1.13176,16800000.0
2007-05-10 13:53:00,1.13142,1.13191,1.13142,1.13191,13000000.0
2007-05-10 13:54:00,1.13181,1.13208,1.13168,1.13208,14000000.0
2007-05-10 13:55:00,1.13219,1.13244,1.13198,1.13236,19400000.0
2007-05-10 13:56:00,1.13201,1.13226,1.13176,1.13191,20800000.0
2007-05-10 13:57:00,1.13202,1.13224,1.13202,1.13224,4200000.0
2007-05-10 13:58:00,1.13208,1.13241,1.13208,1.13241,11400000.0
2007-05-10 13:59:00,1.13217,1.13266,1.13217,1.13254,21400000.0
2007-05-10 14:00:00,1.13201,1.13211,1.13197,1.1321,11200000.0
2007-05-10 14:01:00,1.13174,1.13237,1.13174,1.13237,7800000.0
2007-05-10 14:02:00,1.1323,1.13246,1.13215,1.1322,19400000.0
2007-05-10 14:03:00,1.13238,1.1329,1.13236,1.1329,6000000.0
2007-05-10 14:04:00,1.13256,1.13317,1.13253,1.13283,22200000.0
2007-05-10 14:05:00,1.13289,1.1331,1.13252,1.13278,15600000.0
2007-05-10 14:06:00,1.13307,1.1331,1.13286,1.13288,6800000.0
2007-05-10 14:07:00,1.13331,1.13331,1.13322,1.13322,2600000.0
2007-05-10 14:08:00,1.13321,1.13321,1.13286,1.13287,18200000.0
2007-05-10 14:09:00,1.13316,1.13316,1.13309,1.13309,6600000.0
2007-05-10 14:10:00,1.13322,1.13392,1.13322,1.13347,27400000.0
2007-05-10 14:11:00,1.13387,1.13387,1.13348,1.13348,5600000.0
2007-05-10 14:12:00,1.1338,1.1338,1.13348,1.13352,7200000.0
2007-05-10 14:13:00,1.1334,1.13362,1.13328,1.13328,22800000.0
2007-05-10 14:14:00,1.1333,1.13375,1.1332,1.1332,18200000.0
2007-05-10 14:15:00,1.13329,1.13366,1.13329,1.13344,21600000.0
2007-05-10 14:16:00,1.13364,1.13364,1.13361,1.13361,3200000.0
2007-05-10 14:17:00,1.13325,1.13336,1.13315,1.13332,12200000.0
2007-05-10 14:18:00,1.13365,1.13386,1.13332,1.13386,29600000.0
2007-05-10 14:19:00,1.13345,1.13381,1.13345,1.13363,7400000.0
2007-05-10 14:20:00,1.13327,1.13372,1.13304,1.13313,32200000.0
2007-05-10 14:21:00,1.13322,1.13347,1.13318,1.13344,21200000.0
2007-05-10 14:22:00,1.13325,1.1338,1.13325,1.13327,10000000.0
2007-05-10 14:23:00,1.13352,1.13368,1.13323,1.13341,21600000.0
2007-05-10 14:24:00,1.13346,1.13346,1.13337,1.13337,2000000.0
2007-05-10 14:25:00,1.13342,1.13352,1.13313,1.13326,25200000.0
2007-05-10 14:26:00,1.13314,1.13381,1.13314,1.13379,6800000.0
2007-05-10 14:27:00,1.13323,1.13357,1.13323,1.13357,7200000.0
2007-05-10 14:28:00,1.13339,1.13339,1.13182,1.13182,15800000.0
2007-05-10 14:29:00,1.13193,1.13218,1.1317,1.1317,8400000.0
2007-05-10 14:30:00,1.13151,1.1322,1.13151,1.13199,20800000.0
2007-05-10 14:31:00,1.13237,1.13288,1.13221,1.13264,24400000.0
2007-05-10 14:32:00,1.13215,1.13243,1.13205,1.13206,18000000.0
2007-05-10 14:33:00,1.13207,1.13247,1.13207,1.13238,10200000.0
2007-05-10 14:34:00,1.13234,1.13239,1.13216,1.13239,9400000.0
2007-05-10 14:35:00,1.13258,1.13271,1.13235,1.13248,10600000.0
2007-05-10 14:36:00,1.13226,1.13251,1.13222,1.13222,3600000.0
2007-05-10 14:37:00,1.13221,1.13263,1.13197,1.13222,11000000.0
2007-05-10 14:38:00,1.13255,1.13262,1.13211,1.13232,17400000.0
2007-05-10 14:39:00,1.13267,1.13322,1.13256,1.13269,15000000.0
2007-05-10 14:40:00,1.13271,1.13291,1.13271,1.13284,9800000.0
2007-05-10 14:41:00,1.13322,1.13322,1.13301,1.13314,10400000.0
2007-05-10 14:42:00,1.13336,1.13364,1.13328,1.1334,15000000.0
2007-05-10 14:43:00,1.13347,1.13403,1.13332,1.13335,35200000.0
2007-05-10 14:44:00,1.13393,1.13393,1.13333,1.13359,8400000.0
2007-05-10 14:45:00,1.13339,1.13361,1.13339,1.13339,7800000.0
2007-05-10 14:46:00,1.13344,1.1337,1.13344,1.13365,16400000.0
2007-05-10 14:47:00,1.13356,1.13397,1.13337,1.13397,23600000.0
2007-05-10 14:48:00,1.13384,1.13384,1.13341,1.13358,15600000.0
2007-05-10 14:49:00,1.13384,1.13384,1.1333,1.13353,10200000.0
2007-05-10 14:50:00,1.13374,1.13393,1.13335,1.13389,12600000.0
2007-05-10 14:51:00,1.13366,1.13391,1.13356,1.13358,20200000.0
2007-05-10 14:52:00,1.13376,1.13376,1.1336,1.1336,5000000.0
2007-05-10 14:53:00,1.13365,1.13389,1.13348,1.13381,9200000.0
2007-05-10 14:54:00,1.13389,1.13434,1.13352,1.13413,10800000.0
2007-05-10 14:55:00,1.13343,1.13373,1.13315,1.13354,11400000.0
2007-05-10 14:56:00,1.13336,1.13374,1.13336,1.13359,8200000.0
2007-05-10 14:57:00,1.13336,1.13406,1.13336,1.13406,10000000.0
2007-05-10 14:58:00,1.13362,1.13426,1.13329,1.13426,20400000.0
2007-05-10 14:59:00,1.13397,1.13405,1.1338,1.1338,4600000.0
2007-05-10 15:00:00,1.13358,1.13434,1.13328,1.13401,14600000.0
2007-05-10 15:01:00,1.13362,1.13407,1.13357,1.13397,13800000.0
2007-05-10 15:02:00,1.13387,1.13387,1.13371,1.13379,27400000.0
2007-05-10 15:03:00,1.13413,1.13413,1.13385,1.13388,8400000.0
2007-05-10 15:04:00,1.13403,1.13403,1.13361,1.13361,10800000.0
2007-05-10 15:05:00,1.13395,1.13429,1.13391,1.13391,15600000.0
2007-05-10 15:06:00,1.13382,1.13402,1.13382,1.13402,11000000.0
2007-05-10 15:07:00,1.13402,1.13426,1.13394,1.13417,7800000.0
2007-05-10 15:08:00,1.13369,1.1341,1.13338,1.13368,20800000.0
2007-05-10 15:09:00,1.13346,1.13361,1.13323,1.13332,19400000.0
2007-05-10 15:10:00,1.13348,1.13359,1.1334,1.13359,9200000.0
2007-05-10 15:11:00,1.13367,1.13385,1.13357,1.13384,22400000.0
2007-05-10 15:12:00,1.13343,1.13377,1.13343,1.13377,4800000.0
2007-05-10 15:13:00,1.13376,1.13403,1.13364,1.13376,18000000.0
2007-05-10 15:14:00,1.13404,1.1345,1.13396,1.13408,12600000.0
2007-05-10 15:15:00,1.13391,1.13391,1.13353,1.1339,16400000.0
2007-05-10 15:16:00,1.13381,1.13407,1.13361,1.13407,14800000.0
2007-05-10 15:17:00,1.1342,1.13425,1.13385,1.13418,15200000.0
2007-05-10 15:18:00,1.13402,1.13428,1.13369,1.13428,13000000.0
2007-05-10 15:19:00,1.13427,1.13427,1.13357,1.13391,11000000.0
2007-05-10 15:20:00,1.13425,1.13425,1.13372,1.13372,10400000.0
2007-05-10 15:21:00,1.13382,1.13382,1.13337,1.13358,11000000.0
2007-05-10 15:22:00,1.13367,1.13373,1.13344,1.13361,12400000.0
2007-05-10 15:23:00,1.13376,1.13401,1.13376,1.13401,18800000.0
2007-05-10 15:24:00,1.13393,1.13418,1.13393,1.13418,5800000.0
2007-05-10 15:25:00,1.13422,1.13433,1.13394,1.13418,13000000.0
2007-05-10 15:26:00,1.134,1.13419,1.13368,1.13419,9800000.0
2007-05-10 15:27:00,1.13415,1.13415,1.13361,1.13361,11400000.0
2007-05-10 15:28:00,1.13364,1.13391,1.13364,1.13391,12200000.0
2007-05-10 15:29:00,1.13363,1.13376,1.13348,1.1337,21800000.0
2007-05-10 15:30:00,1.13397,1.13397,1.13325,1.13332,12600000.0
2007-05-10 15:31:00,1.13379,1.13392,1.13354,1.13383,13000000.0
2007-05-10 15:32:00,1.13407,1.13409,1.13384,1.13391,12000000.0
2007-05-10 15:33:00,1.13418,1.13436,1.13394,1.13399,14200000.0
2007-05-10 15:34:00,1.13378,1.13456,1.13378,1.13428,23000000.0
2007-05-10 15:35:00,1.13381,1.13422,1.13379,1.13386,19400000.0
2007-05-10 15:36:00,1.13427,1.13427,1.13405,1.13405,13000000.0
2007-05-10 15:37:00,1.13398,1.13414,1.13382,1.13414,7400000.0
2007-05-10 15:38:00,1.13385,1.13385,1.13362,1.13362,6800000.0
2007-05-10 15:39:00,1.13377,1.13396,1.13342,1.13378,18600000.0
2007-05-10 15:40:00,1.13368,1.13368,1.13329,1.1335,21600000.0
2007-05-10 15:41:00,1.13345,1.13381,1.13345,1.13373,17600000.0
2007-05-10 15:42:00,1.13352,1.13392,1.13334,1.13378,19400000.0
2007-05-10 15:43:00,1.13371,1.13401,1.13339,1.13369,19400000.0
2007-05-10 15:44:00,1.13363,1.13422,1.13363,1.13411,8200000.0
2007-05-10 15:45:00,1.1338,1.13483,1.1338,1.13409,22600000.0
2007-05-10 15:46:00,1.13462,1.13476,1.13454,1.13463,18000000.0
2007-05-10 15:47:00,1.13464,1.13486,1.13429,1.13429,14600000.0
2007-05-10 15:48:00,1.13426,1.13462,1.13409,1.13409,20400000.0
2007-05-10 15:49:00,1.13394,1.13404,1.13388,1.1339,9200000.0
2007-05-10 15:50:00,1.1342,1.13477,1.13413,1.13413,18000000.0
2007-05-10 15:51:00,1.13355,1.13444,1.13355,1.13424,19800000.0
2007-05-10 15:52:00,1.13415,1.13482,1.13415,1.13482,9000000.0
2007-05-10 15:53:00,1.1345,1.13481,1.13443,1.13454,13200000.0
2007-05-10 15:54:00,1.13453,1.13473,1.13431,1.13452,18000000.0
2007-05-10 15:55:00,1.13451,1.13476,1.13438,1.13466,7800000.0
2007-05-10 15:56:00,1.13481,1.13539,1.13473,1.13534,22400000.0
2007-05-10 15:57:00,1.13521,1.13553,1.1349,1.13553,11400000.0
2007-05-10 15:58:00,1.1354,1.13551,1.13506,1.13549,10200000.0
2007-05-10 15:59:00,1.13517,1.13529,1.13491,1.13511,18200000.0
2007-05-10 16:00:00,1.1352,1.13535,1.13503,1.13506,12400000.0
2007-05-10 16:01:00,1.13499,1.13512,1.13485,1.13512,10400000.0
2007-05-10 16:02:00,1.13493,1.13552,1.1347,1.13491,23600000.0
2007-05-10 16:03:00,1.13496,1.13539,1.1348,1.13505,23000000.0
2007-05-10 16:04:00,1.13478,1.13486,1.13461,1.13473,14000000.0
2007-05-10 16:05:00,1.13458,1.13503,1.13458,1.13503,25200000.0
2007-05-10 16:06:00,1.13522,1.13522,1.13438,1.13465,10000000.0
2007-05-10 16:07:00,1.13513,1.13516,1.1345,1.13497,23800000.0
2007-05-10 16:08:00,1.1349,1.13529,1.1349,1.13502,11600000.0
2007-05-10 16:09:00,1.13474,1.13542,1.13473,1.13474,21200000.0
2007-05-10 16:10:00,1.13486,1.13526,1.13473,1.13483,13200000.0
2007-05-10 16:11:00,1.13477,1.13507,1.13473,1.13483,13800000.0
2007-05-10 16:12:00,1.13482,1.13494,1.13466,1.13466,9000000.0
2007-05-10 16:13:00,1.13502,1.13515,1.13464,1.13464,19600000.0
2007-05-10 16:14:00,1.13491,1.13491,1.13434,1.13467,18200000.0
2007-05-10 16:15:00,1.13496,1.13496,1.13452,1.13485,21800000.0
2007-05-10 16:16:00,1.1355,1.1355,1.13508,1.13508,15600000.0
2007-05-10 16:17:00,1.13523,1.13523,1.13491,1.13507,4600000.0
2007-05-10 16:18:00,1.13512,1.13512,1.13425,1.13472,10200000.0
2007-05-10 16:19:00,1.13472,1.13481,1.13418,1.13444,16400000.0
2007-05-10 16:20:00,1.1345,1.13487,1.1345,1.13458,14000000.0
2007-05-10 16:21:00,1.13459,1.13459,1.13391,1.13436,28000000.0
2007-05-10 16:22:00,1.13458,1.13483,1.13449,1.13449,12000000.0
2007-05-10 16:23:00,1.13409,1.1346,1.13409,1.13423,15400000.0
2007-05-10 16:24:00,1.13434,1.13445,1.13434,1.13445,3200000.0
2007-05-10 16:25:00,1.13424,1.13436,1.13424,1.13425,17800000.0
2007-05-10 16:26:00,1.13418,1.13442,1.13389,1.13424,20200000.0
2007-05-10 16:27:00,1.13435,1.13491,1.13434,1.13491,9200000.0
2007-05-10 16:28:00,1.13468,1.13468,1.13402,1.13461,11200000.0
2007-05-10 16:29:00,1.13455,1.13461,1.13424,1.13435,24200000.0
2007-05-10 16:30:00,1.13452,1.13494,1.13445,1.13446,14000000.0
2007-05-10 16:31:00,1.13437,1.13455,1.13437,1.13443,3600000.0
2007-05-10 16:32:00,1.13445,1.1346,1.13437,1.13437,6600000.0
2007-05-10 16:33:00,1.13423,1.13478,1.13414,1.13414,6200000.0
2007-05-10 16:34:00,1.13484,1.13509,1.13442,1.13442,30800000.0
2007-05-10 16:35:00,1.13434,1.13478,1.13434,1.13475,10600000.0
2007-05-10 16:36:00,1.13465,1.13512,1.13452,1.1349,32800000.0
2007-05-10 16:37:00,1.1349,1.13531,1.1349,1.13508,14400000.0
2007-05-10 16:38:00,1.13474,1.13525,1.13474,1.13525,7600000.0
2007-05-10 16:39:00,1.13538,1.13538,1.13504,1.13504,17000000.0
2007-05-10 16:40:00,1.13495,1.13532,1.13474,1.13532,13000000.0
2007-05-10 16:41:00,1.1351,1.13541,1.13505,1.13505,15200000.0
2007-05-10 16:42:00,1.1354,1.1355,1.1354,1.1355,16600000.0
2007-05-10 16:44:00,1.1354,1.1355,1.1352,1.1353,16600000.0
2007-05-10 16:45:00,1.13512,1.13529,1.13495,1.13511,16600000.0
2007-05-10 16:46:00,1.13478,1.13524,1.13478,1.13492,26800000.0
2007-05-10 16:47:00,1.13507,1.1352,1.13469,1.13507,20200000.0
2007-05-10 16:48:00,1.13535,1.1355,1.13511,1.13512,14600000.0
2007-05-10 16:49:00,1.13533,1.13548,1.13517,1.1354,17600000.0
2007-05-10 16:50:00,1.13508,1.13533,1.13492,1.13516,20400000.0
2007-05-10 16:51:00,1.13499,1.13549,1.13465,1.13507,13600000.0
2007-05-10 16:52:00,1.13515,1.13515,1.13471,1.13497,9000000.0
2007-05-10 16:53:00,1.13513,1.13543,1.13484,1.13514,21200000.0
2007-05-10 16:54:00,1.13471,1.13494,1.13458,1.13494,7400000.0
2007-05-10 16:55:00,1.13468,1.13533,1.13452,1.13511,11800000.0
2007-05-10 16:56:00,1.1351,1.13553,1.13501,1.13519,33000000.0
2007-05-10 16:57:00,1.13552,1.13565,1.13491,1.13512,18400000.0
2007-05-10 16:58:00,1.13497,1.13575,1.13497,1.13544,6800000.0
2007-05-10 16:59:00,1.13564,1.1357,1.13509,1.1354,11200000.0
2007-05-10 17:00:00,1.13542,1.13576,1.13505,1.13505,23600000.0
2007-05-10 17:01:00,1.13494,1.13551,1.13489,1.13551,18400000.0
2007-05-10 17:02:00,1.13497,1.13536,1.13495,1.13536,25400000.0
2007-05-10 17:03:00,1.13508,1.13532,1.13493,1.13493,15200000.0
2007-05-10 17:04:00,1.13538,1.13538,1.13524,1.13524,2600000.0
2007-05-10 17:05:00,1.13523,1.1354,1.13499,1.13513,22400000.0
2007-05-10 17:06:00,1.1349,1.13522,1.1349,1.13522,8600000.0
2007-05-10 17:07:00,1.13514,1.13523,1.13482,1.13514,21600000.0
2007-05-10 17:08:00,1.13542,1.13542,1.13535,1.13535,5200000.0
2007-05-10 17:09:00,1.13504,1.13521,1.13478,1.13513,12800000.0
2007-05-10 17:10:00,1.13529,1.13531,1.13501,1.13515,13600000.0
2007-05-10 17:11:00,1.1354,1.1354,1.1354,1.1354,6800000.0
2007-05-10 17:12:00,1.13489,1.13509,1.13481,1.13509,6800000.0
2007-05-10 17:13:00,1.1352,1.1353,1.1352,1.1352,17000000.0
2007-05-10 17:14:00,1.1353,1.1353,1.1352,1.1353,17000000.0
2007-05-10 17:15:00,1.13537,1.13554,1.1351,1.1351,17000000.0
2007-05-10 17:16:00,1.13514,1.13557,1.13514,1.13526,15000000.0
2007-05-10 17:17:00,1.13504,1.13534,1.13486,1.1351,18200000.0
2007-05-10 17:18:00,1.13513,1.1353,1.13513,1.1353,5000000.0
2007-05-10 17:19:00,1.13539,1.13539,1.13491,1.13522,20800000.0
2007-05-10 17:20:00,1.13512,1.13527,1.13473,1.13487,9800000.0
2007-05-10 17:21:00,1.13498,1.13572,1.13498,1.13549,22400000.0
2007-05-10 17:22:00,1.13577,1.13577,1.13549,1.13573,21600000.0
2007-05-10 17:23:00,1.13575,1.13575,1.13542,1.13557,5200000.0
2007-05-10 17:24:00,1.13525,1.13546,1.13504,1.13504,20200000.0
2007-05-10 17:25:00,1.13515,1.13551,1.13515,1.13518,7400000.0
2007-05-10 17:26:00,1.13533,1.13546,1.13509,1.1352,10000000.0
2007-05-10 17:27:00,1.13538,1.13555,1.13516,1.13516,9800000.0
2007-05-10 17:28:00,1.13466,1.13538,1.13466,1.13532,11600000.0
2007-05-10 17:29:00,1.13543,1.13576,1.13489,1.1354,17200000.0
2007-05-10 17:30:00,1.13542,1.13542,1.13468,1.13494,16600000.0
2007-05-10 17:31:00,1.13508,1.13535,1.1349,1.13504,10800000.0
2007-05-10 17:32:00,1.13509,1.13542,1.1349,1.1349,13000000.0
2007-05-10 17:33:00,1.13497,1.13534,1.13487,1.13534,10400000.0
2007-05-10 17:34:00,1.13538,1.13538,1.13491,1.13495,19600000.0
2007-05-10 17:35:00,1.135,1.13519,1.13483,1.13497,13400000.0
2007-05-10 17:36:00,1.1349,1.13519,1.1349,1.13519,4800000.0
2007-05-10 17:37:00,1.1352,1.1352,1.1352,1.1352,14400000.0
2007-05-10 17:38:00,1.13488,1.13506,1.13462,1.13483,14400000.0
2007-05-10 17:39:00,1.13486,1.13486,1.13413,1.13455,22400000.0
2007-05-10 17:40:00,1.13446,1.13485,1.13446,1.13463,19600000.0
2007-05-10 17:41:00,1.135,1.135,1.1349,1.135,18000000.0
2007-05-10 17:42:00,1.1349,1.135,1.1349,1.135,18000000.0
2007-05-10 17:43:00,1.13466,1.13495,1.13445,1.13455,18000000.0
2007-05-10 17:44:00,1.1347,1.13477,1.13427,1.13463,23400000.0
2007-05-10 17:45:00,1.13449,1.13449,1.1341,1.1342,13600000.0
2007-05-10 17:46:00,1.13451,1.13496,1.13427,1.13466,13600000.0
2007-05-10 17:47:00,1.13473,1.13503,1.13457,1.13488,81200000.0
2007-05-10 17:48:00,1.13476,1.1353,1.13429,1.13472,16400000.0
2007-05-10 17:49:00,1.13483,1.13508,1.13453,1.13461,17600000.0
2007-05-10 17:50:00,1.13483,1.13509,1.13478,1.13509,17600000.0
2007-05-10 17:51:00,1.13514,1.13531,1.13484,1.13509,12200000.0
2007-05-10 17:52:00,1.13476,1.1353,1.13475,1.13486,11000000.0
2007-05-10 17:54:00,1.13495,1.13512,1.13469,1.13483,49800000.0
2007-05-10 17:55:00,1.13468,1.13538,1.13468,1.13528,20000000.0
2007-05-10 17:56:00,1.13515,1.13515,1.13486,1.1351,20200000.0
2007-05-10 17:57:00,1.13497,1.13547,1.13497,1.13498,9000000.0
2007-05-10 17:58:00,1.13494,1.13544,1.13488,1.1351,17200000.0
2007-05-10 17:59:00,1.13501,1.13519,1.13462,1.13462,32200000.0
2007-05-10 18:00:00,1.13491,1.13521,1.13482,1.13498,13200000.0
2007-05-10 18:01:00,1.13504,1.13519,1.13469,1.13515,28400000.0
2007-05-10 18:02:00,1.13422,1.13493,1.13422,1.13493,20000000.0
2007-05-10 18:03:00,1.13494,1.13515,1.13486,1.13486,26000000.0
2007-05-10 18:04:00,1.13508,1.13508,1.13477,1.13498,9000000.0
2007-05-10 18:05:00,1.13514,1.13514,1.13474,1.13499,12600000.0
2007-05-10 18:06:00,1.13465,1.13497,1.13455,1.13476,29600000.0
2007-05-10 18:07:00,1.13498,1.13503,1.13483,1.13503,12600000.0
2007-05-10 18:08:00,1.13516,1.13548,1.13503,1.13548,18200000.0
2007-05-10 18:09:00,1.13555,1.1358,1.13527,1.13538,17600000.0
2007-05-10 18:10:00,1.13542,1.13574,1.13526,1.13526,29000000.0
2007-05-10 18:11:00,1.13534,1.13554,1.13512,1.1355,14600000.0
2007-05-10 18:12:00,1.13499,1.13519,1.13479,1.13493,6200000.0
2007-05-10 18:13:00,1.13531,1.13565,1.13518,1.13541,11600000.0
2007-05-10 18:14:00,1.13559,1.13559,1.13485,1.13494,10400000.0
2007-05-10 18:15:00,1.13514,1.13561,1.13514,1.13533,8800000.0
2007-05-10 18:16:00,1.13522,1.13569,1.13522,1.13565,17400000.0
2007-05-10 18:17:00,1.13538,1.13583,1.13492,1.13543,15400000.0
2007-05-10 18:18:00,1.13535,1.13553,1.13515,1.13531,21600000.0
2007-05-10 18:19:00,1.13535,1.13551,1.13508,1.13538,11400000.0
2007-05-10 18:20:00,1.13571,1.13571,1.13534,1.13534,23400000.0
2007-05-10 18:21:00,1.13511,1.13534,1.13511,1.13534,3200000.0
2007-05-10 18:22:00,1.13588,1.13588,1.13523,1.13554,9200000.0
2007-05-10 18:23:00,1.13526,1.13561,1.13515,1.13515,14200000.0
2007-05-10 18:24:00,1.13515,1.13539,1.13515,1.13539,10600000.0
2007-05-10 18:25:00,1.13522,1.13522,1.13478,1.13478,4600000.0
2007-05-10 18:26:00,1.1353,1.1354,1.1351,1.1352,11800000.0
2007-05-10 18:27:00,1.13482,1.13491,1.13443,1.13474,11800000.0
2007-05-10 18:28:00,1.13456,1.13456,1.13456,1.13456,5600000.0
2007-05-10 18:29:00,1.13467,1.13515,1.13467,1.13508,20000000.0
2007-05-10 18:30:00,1.13506,1.13516,1.13491,1.13507,16200000.0
2007-05-10 18:31:00,1.13529,1.13529,1.13491,1.13491,9400000.0
2007-05-10 18:32:00,1.13485,1.13519,1.13485,1.13519,13200000.0
2007-05-10 18:33:00,1.13522,1.13544,1.13495,1.13539,21800000.0
2007-05-10 18:34:00,1.13517,1.13535,1.1351,1.13529,12400000.0
2007-05-10 18:35:00,1.13568,1.13568,1.13506,1.13506,6000000.0
2007-05-10 18:36:00,1.13504,1.13507,1.13487,1.13491,14000000.0
2007-05-10 18:37:00,1.13544,1.13608,1.13544,1.13608,5200000.0
2007-05-10 18:38:00,1.13591,1.13606,1.13581,1.13581,25200000.0
2007-05-10 18:39:00,1.13559,1.13609,1.13558,1.13609,11600000.0
2007-05-10 18:40:00,1.13582,1.13623,1.13574,1.13593,16600000.0
2007-05-10 18:41:00,1.13639,1.13662,1.1363,1.13651,17400000.0
2007-05-10 18:42:00,1.13571,1.13571,1.13484,1.13533,22400000.0
2007-05-10 18:43:00,1.13614,1.13679,1.13607,1.13616,18000000.0
2007-05-10 18:44:00,1.13614,1.13664,1.13614,1.13616,13000000.0
2007-05-10 18:45:00,1.13638,1.13649,1.1362,1.1362,7400000.0
2007-05-10 18:46:00,1.13589,1.13589,1.13553,1.1358,7400000.0
2007-05-10 18:47:00,1.13612,1.13612,1.1353,1.13534,18000000.0
2007-05-10 18:48:00,1.13547,1.13553,1.135,1.135,7800000.0
2007-05-10 18:49:00,1.1359,1.13611,1.13581,1.13581,7000000.0
2007-05-10 18:50:00,1.13616,1.13623,1.13594,1.13621,13400000.0
2007-05-10 18:51:00,1.13639,1.13639,1.13597,1.13597,15200000.0
2007-05-10 18:52:00,1.13612,1.13656,1.13612,1.13656,3200000.0
2007-05-10 18:53:00,1.13632,1.13698,1.1363,1.13652,20400000.0
2007-05-10 18:54:00,1.13656,1.13686,1.13643,1.13668,16600000.0
2007-05-10 18:55:00,1.13648,1.13691,1.13614,1.13674,12000000.0
2007-05-10 18:56:00,1.1366,1.13681,1.13645,1.13656,9800000.0
2007-05-10 18:57:00,1.13673,1.13693,1.13634,1.13634,9600000.0
2007-05-10 18:58:00,1.13618,1.13701,1.13607,1.13652,11800000.0
2007-05-10 18:59:00,1.13664,1.13666,1.13608,1.13608,12000000.0
2007-05-10 19:00:00,1.13622,1.13691,1.13622,1.13691,7200000.0
2007-05-10 19:01:00,1.13703,1.13713,1.13647,1.13713,14800000.0
2007-05-10 19:02:00,1.13695,1.13708,1.1368,1.13708,24800000.0
2007-05-10 19:03:00,1.13645,1.13669,1.13635,1.13635,24200000.0
2007-05-10 19:04:00,1.13663,1.13704,1.13661,1.13697,32600000.0
2007-05-10 19:05:00,1.1375,1.1375,1.13656,1.13703,23000000.0
2007-05-10 19:06:00,1.13665,1.13712,1.13665,1.13669,19000000.0
2007-05-10 19:07:00,1.13679,1.13681,1.13603,1.13603,15400000.0
2007-05-10 19:08:00,1.13598,1.13598,1.13546,1.13566,62800000.0
2007-05-10 19:09:00,1.13589,1.13636,1.13589,1.13636,15000000.0
2007-05-10 19:10:00,1.13655,1.13669,1.13627,1.13646,22000000.0
2007-05-10 19:11:00,1.13604,1.13647,1.13591,1.13604,9600000.0
2007-05-10 19:12:00,1.13612,1.13664,1.13612,1.13635,19800000.0
2007-05-10 19:13:00,1.13672,1.13677,1.13662,1.13677,14200000.0
2007-05-10 19:14:00,1.13672,1.13716,1.13655,1.13715,13000000.0
2007-05-10 19:15:00,1.13707,1.13714,1.13673,1.13714,11600000.0
2007-05-10 19:16:00,1.13727,1.13727,1.13682,1.13682,16400000.0
2007-05-10 19:17:00,1.13688,1.13688,1.13621,1.13649,16800000.0
2007-05-10 19:18:00,1.13686,1.1373,1.13662,1.1373,13400000.0
2007-05-10 19:19:00,1.13727,1.13727,1.13665,1.13674,13200000.0
2007-05-10 19:20:00,1.13664,1.13702,1.13622,1.13622,11600000.0
2007-05-10 19:21:00,1.13631,1.13663,1.13631,1.13638,22200000.0
2007-05-10 19:22:00,1.13615,1.13615,1.13579,1.13579,19600000.0
2007-05-10 19:23:00,1.13589,1.13602,1.1358,1.13602,22400000.0
2007-05-10 19:24:00,1.1364,1.1366,1.1364,1.1364,21800000.0
2007-05-10 19:25:00,1.13601,1.13648,1.13601,1.13648,21800000.0
2007-05-10 19:26:00,1.13643,1.13664,1.13604,1.13605,15400000.0
2007-05-10 19:27:00,1.13571,1.13606,1.13571,1.13606,19600000.0
2007-05-10 19:28:00,1.1359,1.13611,1.13587,1.13593,9800000.0
2007-05-10 19:29:00,1.13556,1.13611,1.13556,1.13611,11600000.0
2007-05-10 19:30:00,1.13554,1.13568,1.13526,1.1353,30200000.0
2007-05-10 19:31:00,1.1354,1.1359,1.1354,1.1359,19000000.0
2007-05-10 19:32:00,1.13589,1.13596,1.13559,1.13559,10000000.0
2007-05-10 19:33:00,1.13573,1.13603,1.13573,1.13603,16000000.0
2007-05-10 19:34:00,1.1353,1.13578,1.1353,1.13578,13600000.0
2007-05-10 19:35:00,1.1361,1.13624,1.13591,1.13624,9400000.0
2007-05-10 19:36:00,1.13614,1.13624,1.13607,1.13608,13600000.0
2007-05-10 19:37:00,1.13628,1.13672,1.13628,1.13672,8400000.0
2007-05-10 19:38:00,1.13673,1.13696,1.13625,1.13696,20400000.0
2007-05-10 19:39:00,1.13633,1.13656,1.13633,1.13643,10600000.0
2007-05-10 19:40:00,1.13624,1.13624,1.13584,1.13584,17200000.0
2007-05-10 19:41:00,1.13611,1.13649,1.13597,1.13621,14200000.0
2007-05-10 19:42:00,1.13601,1.13601,1.13559,1.13559,14800000.0
2007-05-10 19:43:00,1.13592,1.13607,1.1357,1.13583,16400000.0
2007-05-10 19:44:00,1.1362,1.13621,1.13586,1.13586,11800000.0
2007-05-10 19:45:00,1.13594,1.13594,1.13569,1.13569,16200000.0
2007-05-10 19:46:00,1.13606,1.13606,1.13524,1.13548,7600000.0
2007-05-10 19:47:00,1.1354,1.13558,1.1354,1.13554,12600000.0
2007-05-10 19:48:00,1.1361,1.1362,1.1361,1.1361,15000000.0
2007-05-10 19:49:00,1.13585,1.13607,1.13555,1.1357,15000000.0
2007-05-10 19:50:00,1.13566,1.13598,1.13528,1.13528,13800000.0
2007-05-10 19:51:00,1.13555,1.13588,1.13555,1.1357,12800000.0
2007-05-10 19:52:00,1.13559,1.13632,1.13559,1.13587,13000000.0
2007-05-10 19:53:00,1.13551,1.13568,1.13535,1.13535,13400000.0
2007-05-10 19:54:00,1.13542,1.13547,1.13488,1.13536,15600000.0
2007-05-10 19:55:00,1.13556,1.13576,1.13556,1.13576,15200000.0
2007-05-10 19:56:00,1.13582,1.1362,1.13564,1.13586,19000000.0
2007-05-10 19:57:00,1.13622,1.13622,1.13593,1.13597,15200000.0
2007-05-10 19:58:00,1.1363,1.1364,1.1362,1.1362,7800000.0
2007-05-10 19:59:00,1.13598,1.13618,1.13574,1.13593,7800000.0
2007-05-10 20:00:00,1.13574,1.13591,1.1353,1.13572,11200000.0
2007-05-10 20:01:00,1.13571,1.13624,1.13558,1.13558,10200000.0
2007-05-10 20:03:00,1.13587,1.13614,1.1354,1.13559,10800000.0
2007-05-10 20:04:00,1.13554,1.13579,1.1355,1.13554,19400000.0
2007-05-10 20:05:00,1.13552,1.13583,1.13552,1.13583,12400000.0
2007-05-10 20:06:00,1.13545,1.13576,1.13535,1.13576,15000000.0
2007-05-10 20:07:00,1.13558,1.13593,1.13551,1.13593,11000000.0
2007-05-10 20:08:00,1.13597,1.13616,1.13594,1.13602,10800000.0
2007-05-10 20:09:00,1.13584,1.13603,1.13535,1.13603,6200000.0
2007-05-10 20:10:00,1.13589,1.13589,1.13559,1.13565,9600000.0
2007-05-10 20:11:00,1.13555,1.13612,1.13544,1.13559,12000000.0
2007-05-10 20:12:00,1.1353,1.13547,1.13511,1.1353,13000000.0
2007-05-10 20:13:00,1.13555,1.13555,1.13552,1.13552,3200000.0
2007-05-10 20:14:00,1.13574,1.13614,1.13567,1.13582,10600000.0
2007-05-10 20:15:00,1.13554,1.13573,1.13543,1.13567,13400000.0
2007-05-10 20:16:00,1.1361,1.1361,1.136,1.136,3200000.0
2007-05-10 20:17:00,1.13554,1.13554,1.13502,1.13502,3200000.0
2007-05-10 20:18:00,1.13487,1.13527,1.13462,1.13527,7400000.0
2007-05-10 20:19:00,1.13496,1.13516,1.13492,1.13499,17000000.0
2007-05-10 20:20:00,1.135,1.13511,1.1348,1.13483,29200000.0
2007-05-10 20:21:00,1.13529,1.13536,1.13496,1.13509,20600000.0
2007-05-10 20:23:00,1.13514,1.13514,1.13484,1.13497,6600000.0
2007-05-10 20:24:00,1.13489,1.13521,1.13489,1.13514,5600000.0
2007-05-10 20:25:00,1.13492,1.13517,1.13492,1.13516,13400000.0
2007-05-10 20:26:00,1.13506,1.13544,1.13501,1.13525,12200000.0
2007-05-10 20:27:00,1.13512,1.13513,1.13485,1.13495,17000000.0
2007-05-10 20:28:00,1.13487,1.13563,1.1345,1.13563,20600000.0
2007-05-10 20:29:00,1.13533,1.13542,1.13512,1.13515,12400000.0
2007-05-10 20:30:00,1.135,1.13537,1.13494,1.13497,18000000.0
2007-05-10 20:31:00,1.13484,1.13491,1.13454,1.13454,9400000.0
2007-05-10 20:32:00,1.13461,1.13507,1.13461,1.13476,24200000.0
2007-05-10 20:33:00,1.13478,1.13517,1.13478,1.1349,17200000.0
2007-05-10 20:34:00,1.13505,1.13511,1.13484,1.13499,10000000.0
2007-05-10 20:35:00,1.135,1.135,1.13492,1.13492,6800000.0
2007-05-10 20:36:00,1.13442,1.13494,1.13442,1.13478,12400000.0
2007-05-10 20:37:00,1.13466,1.13493,1.13402,1.13469,20800000.0
2007-05-10 20:38:00,1.1346,1.13522,1.1346,1.13474,14800000.0
2007-05-10 20:40:00,1.1344,1.13477,1.1344,1.13477,3600000.0
2007-05-10 20:42:00,1.13487,1.13487,1.13442,1.13442,6600000.0
2007-05-10 20:43:00,1.13494,1.13517,1.13458,1.13517,4600000.0
2007-05-10 20:44:00,1.13507,1.13507,1.13451,1.13464,7400000.0
2007-05-10 20:45:00,1.13497,1.13507,1.13472,1.13497,7200000.0
2007-05-10 20:46:00,1.13485,1.13513,1.13476,1.13513,17600000.0
2007-05-10 20:47:00,1.13518,1.1355,1.13481,1.13532,16000000.0
2007-05-10 20:48:00,1.1347,1.13515,1.1347,1.13511,5600000.0
2007-05-10 20:49:00,1.13459,1.13503,1.13459,1.13469,24200000.0
2007-05-10 20:50:00,1.13484,1.13484,1.13481,1.13481,4200000.0
2007-05-10 20:51:00,1.13491,1.13507,1.1348,1.1348,4000000.0
2007-05-10 20:52:00,1.13494,1.13525,1.13494,1.13525,4800000.0
2007-05-10 20:53:00,1.1354,1.1354,1.1353,1.1353,20400000.0
2007-05-10 20:54:00,1.1349,1.13522,1.13468,1.13484,20400000.0
2007-05-10 20:55:00,1.13481,1.13514,1.13467,1.13467,36400000.0
2007-05-10 20:56:00,1.13458,1.13489,1.13444,1.13481,17200000.0
2007-05-10 20:57:00,1.1352,1.1352,1.1351,1.1351,16600000.0
2007-05-10 20:58:00,1.13446,1.13497,1.13446,1.13497,16600000.0
2007-05-10 20:59:00,1.13476,1.13476,1.13458,1.13469,9800000.0
2007-05-10 21:00:00,1.13511,1.13511,1.13485,1.13508,12800000.0
2007-05-10 21:01:00,1.13469,1.13538,1.13447,1.13447,11400000.0
2007-05-10 21:02:00,1.1353,1.1354,1.1353,1.1354,13600000.0
2007-05-10 21:03:00,1.13471,1.13471,1.13422,1.13422,13600000.0
2007-05-10 21:04:00,1.13471,1.1348,1.13471,1.1348,2600000.0
2007-05-10 21:05:00,1.13469,1.13492,1.13452,1.13492,11000000.0
2007-05-10 21:06:00,1.13476,1.13506,1.13476,1.13482,6200000.0
2007-05-10 21:07:00,1.13465,1.13494,1.13465,1.13494,10600000.0
2007-05-10 21:08:00,1.13534,1.13534,1.13507,1.13507,5000000.0
2007-05-10 21:09:00,1.1349,1.13551,1.13478,1.13551,10800000.0
2007-05-10 21:10:00,1.13519,1.13519,1.13464,1.135,7200000.0
2007-05-10 21:11:00,1.13467,1.1354,1.13467,1.1354,11400000.0
2007-05-10 21:12:00,1.13491,1.13507,1.13491,1.13507,3600000.0
2007-05-10 21:13:00,1.13528,1.13528,1.13492,1.13525,12600000.0
2007-05-10 21:15:00,1.13552,1.13552,1.13465,1.13465,10600000.0
2007-05-10 21:17:00,1.13518,1.13564,1.13473,1.13544,12400000.0
2007-05-10 21:18:00,1.1352,1.13561,1.13481,1.13522,19000000.0
2007-05-10 21:19:00,1.13508,1.13542,1.13499,1.13499,11600000.0
2007-05-10 21:20:00,1.13515,1.13538,1.13505,1.13505,8600000.0
2007-05-10 21:21:00,1.1357,1.1357,1.1357,1.1357,3200000.0
2007-05-10 21:22:00,1.1356,1.1357,1.1355,1.1357,3200000.0
2007-05-10 21:23:00,1.1356,1.1358,1.1356,1.1357,3200000.0
2007-05-10 21:26:00,1.13518,1.13557,1.13518,1.13557,3200000.0
2007-05-10 21:27:00,1.13515,1.13569,1.13515,1.13569,28400000.0
2007-05-10 21:28:00,1.13521,1.13576,1.13513,1.13513,20000000.0
2007-05-10 21:30:00,1.13501,1.13522,1.13501,1.13522,2600000.0
2007-05-10 21:32:00,1.13477,1.13505,1.13477,1.13505,5600000.0
2007-05-10 21:33:00,1.13516,1.13545,1.13516,1.13545,2600000.0
2007-05-10 21:34:00,1.13564,1.13603,1.13564,1.1357,9400000.0
2007-05-10 21:36:00,1.13516,1.13558,1.13516,1.13518,9200000.0
2007-05-10 21:37:00,1.13546,1.13546,1.13521,1.13521,9400000.0
2007-05-10 21:38:00,1.13515,1.13555,1.13515,1.13541,9800000.0
2007-05-10 21:39:00,1.1358,1.1358,1.1358,1.1358,7600000.0
2007-05-10 21:40:00,1.13554,1.13558,1.1354,1.13558,7600000.0
2007-05-10 21:41:00,1.13513,1.13578,1.13513,1.13578,7200000.0
2007-05-10 21:42:00,1.1363,1.1363,1.1362,1.1362,19800000.0
2007-05-10 21:43:00,1.13564,1.13608,1.13558,1.13558,19800000.0
2007-05-10 21:44:00,1.13572,1.13612,1.13572,1.13612,8800000.0
2007-05-10 21:45:00,1.13598,1.13634,1.13598,1.13627,16000000.0
2007-05-10 21:46:00,1.13612,1.13627,1.13601,1.13622,21400000.0
2007-05-10 21:47:00,1.1368,1.1368,1.1367,1.1367,11000000.0
2007-05-10 21:48:00,1.1368,1.1368,1.1367,1.1367,11000000.0
2007-05-10 21:49:00,1.1363,1.13637,1.13594,1.13627,11000000.0
2007-05-10 21:52:00,1.13624,1.13659,1.13621,1.13659,12000000.0
2007-05-10 21:53:00,1.1371,1.1371,1.1369,1.1369,20000000.0
2007-05-10 21:54:00,1.13681,1.13681,1.13613,1.13638,20000000.0
2007-05-10 21:55:00,1.13656,1.13678,1.13625,1.13678,8400000.0
2007-05-10 21:56:00,1.1369,1.1369,1.13639,1.13649,20600000.0
2007-05-10 21:57:00,1.13666,1.13666,1.13647,1.13647,4000000.0
2007-05-10 21:58:00,1.1369,1.1369,1.1369,1.1369,12400000.0
2007-05-10 21:59:00,1.13661,1.13661,1.13621,1.13622,12400000.0
2007-05-10 22:00:00,1.13619,1.13622,1.13579,1.13607,6400000.0
2007-05-10 22:01:00,1.13609,1.13614,1.13582,1.13597,18800000.0
2007-05-10 22:02:00,1.13636,1.13646,1.13636,1.13646,2600000.0
2007-05-10 22:03:00,1.13631,1.13639,1.13631,1.13639,3400000.0
2007-05-10 22:04:00,1.13632,1.13632,1.13576,1.13598,21800000.0
2007-05-10 22:05:00,1.13588,1.13631,1.13588,1.13591,18200000.0
2007-05-10 22:06:00,1.13628,1.13708,1.13628,1.1368,20400000.0
2007-05-10 22:07:00,1.13688,1.13726,1.13648,1.13715,20800000.0
2007-05-10 22:08:00,1.13694,1.13726,1.13651,1.13689,14800000.0
2007-05-10 22:09:00,1.13696,1.13707,1.13677,1.13677,17800000.0
2007-05-10 22:10:00,1.1371,1.1371,1.13647,1.1366,20400000.0
2007-05-10 22:11:00,1.13673,1.13714,1.13673,1.13714,2600000.0
2007-05-10 22:12:00,1.13681,1.13731,1.13681,1.13716,19800000.0
2007-05-10 22:13:00,1.1372,1.13738,1.13699,1.13702,12200000.0
2007-05-10 22:14:00,1.13737,1.13756,1.1371,1.13735,21800000.0
2007-05-10 22:15:00,1.13656,1.13656,1.13529,1.1355,8800000.0
2007-05-10 22:16:00,1.13654,1.13691,1.13621,1.13621,30000000.0
2007-05-10 22:17:00,1.13635,1.13672,1.13628,1.13672,20000000.0
2007-05-10 22:18:00,1.13628,1.13637,1.13628,1.13637,8200000.0
2007-05-10 22:19:00,1.1364,1.13672,1.1364,1.13672,6000000.0
2007-05-10 22:20:00,1.13663,1.13713,1.13663,1.1368,6400000.0
2007-05-10 22:21:00,1.13663,1.13739,1.13663,1.13679,15800000.0
2007-05-10 22:22:00,1.13722,1.13743,1.13712,1.13732,16000000.0
2007-05-10 22:23:00,1.13694,1.13727,1.13632,1.13632,28200000.0
2007-05-10 22:24:00,1.1371,1.1371,1.1369,1.137,13200000.0
2007-05-10 22:25:00,1.13652,1.13659,1.13649,1.13659,13200000.0
2007-05-10 22:26:00,1.13654,1.13662,1.13621,1.13625,18600000.0
2007-05-10 22:27:00,1.13615,1.13672,1.13615,1.13635,12000000.0
2007-05-10 22:28:00,1.13618,1.13642,1.13616,1.13641,18000000.0
2007-05-10 22:30:00,1.1368,1.1368,1.1368,1.1368,14600000.0
2007-05-10 22:31:00,1.1364,1.13668,1.13606,1.13614,14600000.0
2007-05-10 22:32:00,1.1369,1.1369,1.1368,1.1368,19200000.0
2007-05-10 22:33:00,1.1367,1.1368,1.1367,1.1368,19200000.0
2007-05-10 22:34:00,1.13646,1.13646,1.13585,1.13604,19200000.0
2007-05-10 22:35:00,1.1369,1.1369,1.1369,1.1369,7800000.0
2007-05-10 22:36:00,1.13638,1.13688,1.13636,1.13651,7800000.0
2007-05-10 22:37:00,1.13665,1.13665,1.13618,1.13653,23400000.0
2007-05-10 22:38:00,1.13644,1.1367,1.13628,1.13634,12800000.0
2007-05-10 22:39:00,1.13667,1.13667,1.13627,1.13641,10800000.0
2007-05-10 22:40:00,1.1365,1.13665,1.13632,1.13648,13600000.0
2007-05-10 22:41:00,1.13656,1.13668,1.13585,1.13621,15000000.0
2007-05-10 22:42:00,1.13655,1.13655,1.13614,1.13633,26600000.0
2007-05-10 22:43:00,1.13633,1.1364,1.13627,1.1364,8600000.0
2007-05-10 22:44:00,1.13622,1.13678,1.13611,1.13632,23200000.0
2007-05-10 22:45:00,1.13637,1.13637,1.13621,1.13631,5600000.0
2007-05-10 22:46:00,1.13596,1.13596,1.13554,1.13554,20200000.0
2007-05-10 22:47:00,1.13548,1.13609,1.13548,1.13609,9800000.0
2007-05-10 22:48:00,1.13626,1.13628,1.13577,1.13577,11200000.0
2007-05-10 22:49:00,1.13595,1.13621,1.13553,1.13621,15600000.0
2007-05-10 22:50:00,1.13608,1.13619,1.1359,1.1359,14600000.0
2007-05-10 22:51:00,1.13621,1.13629,1.13592,1.13619,11000000.0
2007-05-10 22:52:00,1.13579,1.13604,1.13562,1.13583,19800000.0
2007-05-10 22:53:00,1.13166,1.13492,1.12523,1.13492,24600000.0
2007-05-10 22:54:00,1.13575,1.13575,1.13554,1.13554,8200000.0
2007-05-10 22:55:00,1.1361,1.13628,1.13589,1.13589,20000000.0
2007-05-10 22:56:00,1.13586,1.13624,1.13549,1.13549,12800000.0
2007-05-10 22:57:00,1.1362,1.1363,1.1361,1.1362,9800000.0
2007-05-10 22:58:00,1.13586,1.13586,1.13551,1.13578,9800000.0
2007-05-10 22:59:00,1.13565,1.13574,1.13553,1.13553,6800000.0
2007-05-10 23:00:00,1.13537,1.1357,1.1351,1.13565,18200000.0
2007-05-10 23:01:00,1.13562,1.13584,1.13519,1.13529,28400000.0
2007-05-10 23:02:00,1.1356,1.1356,1.10881,1.10881,15000000.0
2007-05-10 23:03:00,1.12416,1.1354,1.12416,1.1354,15000000.0
2007-05-10 23:04:00,1.13575,1.13575,1.13558,1.13564,8600000.0
2007-05-10 23:05:00,1.13568,1.13595,1.13557,1.13572,14800000.0
2007-05-10 23:06:00,1.13533,1.13552,1.13533,1.13542,5000000.0
2007-05-10 23:07:00,1.13568,1.13568,1.13547,1.13547,11200000.0
2007-05-10 23:08:00,1.13499,1.13507,1.13464,1.13472,23800000.0
2007-05-10 23:09:00,1.13526,1.13526,1.13507,1.13507,3200000.0
2007-05-10 23:10:00,1.13539,1.13539,1.13487,1.13528,8200000.0
2007-05-10 23:11:00,1.13522,1.13527,1.13518,1.13527,5200000.0
2007-05-10 23:12:00,1.13536,1.13536,1.135,1.13531,12600000.0
2007-05-10 23:13:00,1.13496,1.13538,1.13496,1.13529,5800000.0
2007-05-10 23:14:00,1.136,1.136,1.136,1.136,27200000.0
2007-05-10 23:15:00,1.13532,1.13587,1.13518,1.13568,27200000.0
2007-05-10 23:16:00,1.13577,1.13577,1.13515,1.13515,15600000.0
2007-05-10 23:17:00,1.1348,1.13511,1.1348,1.13497,13000000.0
2007-05-10 23:18:00,1.13512,1.13512,1.13487,1.13487,8200000.0
2007-05-10 23:19:00,1.13478,1.13482,1.13478,1.13482,4200000.0
2007-05-10 23:20:00,1.13509,1.13509,1.13476,1.13485,6600000.0
2007-05-10 23:21:00,1.13496,1.13513,1.13482,1.13484,13800000.0
2007-05-10 23:22:00,1.13482,1.13516,1.13472,1.13509,14200000.0
2007-05-10 23:23:00,1.13488,1.13521,1.13458,1.13483,10400000.0
2007-05-10 23:24:00,1.13433,1.13439,1.13405,1.13405,18200000.0
2007-05-10 23:25:00,1.13426,1.13446,1.13426,1.13437,13400000.0
2007-05-10 23:26:00,1.13428,1.1345,1.13334,1.13334,9400000.0
2007-05-10 23:27:00,1.13361,1.13429,1.13361,1.13429,6600000.0
2007-05-10 23:28:00,1.13461,1.13493,1.13416,1.13467,15800000.0
2007-05-10 23:29:00,1.13496,1.13496,1.1342,1.1342,6600000.0
2007-05-10 23:30:00,1.13449,1.13449,1.13437,1.13437,2000000.0
2007-05-10 23:31:00,1.13398,1.1345,1.1335,1.1345,20400000.0
2007-05-10 23:32:00,1.13424,1.13436,1.13375,1.13436,33600000.0
2007-05-10 23:33:00,1.13446,1.13472,1.13407,1.13407,8800000.0
2007-05-10 23:34:00,1.13374,1.13408,1.13357,1.134,20800000.0
2007-05-10 23:35:00,1.13421,1.13421,1.13367,1.13367,10600000.0
2007-05-10 23:36:00,1.13353,1.13391,1.13353,1.13378,11600000.0
2007-05-10 23:37:00,1.13391,1.13405,1.13362,1.13362,16400000.0
2007-05-10 23:38:00,1.13363,1.13395,1.13335,1.13335,14200000.0
2007-05-10 23:39:00,1.1339,1.1341,1.1339,1.1339,12800000.0
2007-05-10 23:40:00,1.13326,1.13365,1.13303,1.13365,12800000.0
2007-05-10 23:41:00,1.13323,1.13356,1.13304,1.1335,26400000.0
2007-05-10 23:42:00,1.13362,1.13362,1.13308,1.13322,26000000.0
2007-05-10 23:43:00,1.13288,1.13292,1.13254,1.1327,17200000.0
2007-05-10 23:44:00,1.13313,1.13318,1.13277,1.13316,11600000.0
2007-05-10 23:45:00,1.13325,1.13346,1.13301,1.13301,7400000.0
2007-05-10 23:46:00,1.13342,1.13342,1.13309,1.13327,16400000.0
2007-05-10 23:47:00,1.13329,1.13354,1.13326,1.13326,19400000.0
2007-05-10 23:48:00,1.13308,1.13362,1.13308,1.1334,8400000.0
2007-05-10 23:49:00,1.134,1.13418,1.13386,1.13392,18200000.0
2007-05-10 23:50:00,1.13393,1.13405,1.1337,1.1337,13400000.0
2007-05-10 23:51:00,1.13389,1.13405,1.13352,1.13369,17400000.0
2007-05-10 23:52:00,1.13391,1.13413,1.13348,1.1339,28000000.0
2007-05-10 23:53:00,1.1339,1.1341,1.1339,1.13403,14800000.0
2007-05-10 23:54:00,1.13398,1.13418,1.13398,1.13405,7400000.0
2007-05-10 23:55:00,1.13427,1.13444,1.13425,1.13432,10400000.0
2007-05-10 23:56:00,1.13446,1.13462,1.13431,1.13431,5200000.0
2007-05-10 23:57:00,1.13318,1.13404,1.13129,1.13404,17600000.0
2007-05-10 23:58:00,1.13474,1.13521,1.13445,1.13521,12600000.0
2007-05-10 23:59:00,1.13497,1.13536,1.13452,1.13491,25000000.0
2007-05-11 00:00:00,1.13432,1.13464,1.13428,1.13434,13200000.0
2007-05-11 00:01:00,1.13451,1.13486,1.13441,1.13441,16800000.0
2007-05-11 00:02:00,1.13383,1.13383,1.1333,1.1333,13800000.0
2007-05-11 00:03:00,1.13338,1.13372,1.13306,1.13372,15600000.0
2007-05-11 00:04:00,1.13406,1.13417,1.13369,1.13369,12200000.0
2007-05-11 00:05:00,1.13448,1.13458,1.13408,1.13434,11400000.0
2007-05-11 00:06:00,1.13465,1.13465,1.13408,1.13425,20400000.0
2007-05-11 00:07:00,1.13402,1.13438,1.13393,1.13393,11600000.0
2007-05-11 00:08:00,1.13421,1.13441,1.13407,1.13411,29600000.0
2007-05-11 00:09:00,1.1344,1.13482,1.13398,1.13409,9800000.0
2007-05-11 00:10:00,1.13413,1.13415,1.13413,1.13415,6200000.0
2007-05-11 00:11:00,1.13436,1.13461,1.13405,1.13405,9400000.0
2007-05-11 00:12:00,1.13403,1.13461,1.13381,1.13408,11000000.0
2007-05-11 00:13:00,1.13394,1.13425,1.13383,1.13397,10600000.0
2007-05-11 00:14:00,1.13403,1.13412,1.13356,1.13385,19000000.0
2007-05-11 00:15:00,1.13354,1.13395,1.13333,1.13344,4600000.0
2007-05-11 00:16:00,1.13354,1.13364,1.13354,1.13362,5800000.0
2007-05-11 00:18:00,1.13374,1.13427,1.13374,1.13389,15800000.0
2007-05-11 00:19:00,1.13392,1.13415,1.13392,1.13415,5800000.0
2007-05-11 00:20:00,1.13413,1.13433,1.13413,1.13426,19600000.0
2007-05-11 00:21:00,1.13452,1.13472,1.13419,1.13425,10200000.0
2007-05-11 00:22:00,1.13444,1.13452,1.13394,1.13452,10800000.0
2007-05-11 00:23:00,1.13398,1.13487,1.13398,1.13467,9400000.0
2007-05-11 00:24:00,1.13461,1.13477,1.13409,1.13409,6200000.0
2007-05-11 00:25:00,1.13396,1.13414,1.13373,1.13373,18800000.0
2007-05-11 00:26:00,1.1338,1.1338,1.13316,1.13343,10600000.0
2007-05-11 00:27:00,1.13342,1.1341,1.13324,1.1341,9800000.0
2007-05-11 00:28:00,1.13383,1.13384,1.13338,1.13364,14000000.0
2007-05-11 00:29:00,1.13366,1.13386,1.13343,1.13365,11800000.0
2007-05-11 00:30:00,1.13348,1.13397,1.13348,1.13397,10200000.0
2007-05-11 00:31:00,1.13392,1.13397,1.13369,1.13378,14800000.0
2007-05-11 00:32:00,1.13388,1.13388,1.13339,1.13339,2000000.0
2007-05-11 00:33:00,1.1342,1.1343,1.1342,1.1343,14400000.0
2007-05-11 00:34:00,1.1342,1.1342,1.1342,1.1342,14400000.0
2007-05-11 00:35:00,1.13345,1.13362,1.13333,1.13362,14400000.0
2007-05-11 00:36:00,1.13343,1.1339,1.13334,1.1336,21400000.0
2007-05-11 00:37:00,1.13366,1.13373,1.13311,1.13341,19200000.0
2007-05-11 00:38:00,1.13375,1.13376,1.1334,1.1337,31200000.0
2007-05-11 00:39:00,1.13363,1.13363,1.13339,1.13349,19200000.0
2007-05-11 00:40:00,1.13346,1.13387,1.13319,1.13328,10200000.0
2007-05-11 00:41:00,1.133,1.13347,1.133,1.13347,11000000.0
2007-05-11 00:42:00,1.13331,1.1335,1.13316,1.13316,11600000.0
2007-05-11 00:43:00,1.13336,1.13345,1.13336,1.13345,4200000.0
2007-05-11 00:44:00,1.13355,1.13361,1.13309,1.13309,20600000.0
2007-05-11 00:45:00,1.13333,1.13361,1.13317,1.13319,18800000.0
2007-05-11 00:46:00,1.13323,1.13362,1.13323,1.13337,15800000.0
2007-05-11 00:47:00,1.13341,1.1337,1.13311,1.1334,8200000.0
2007-05-11 00:48:00,1.13311,1.13355,1.13301,1.13321,23400000.0
2007-05-11 00:49:00,1.13334,1.13387,1.13334,1.13358,14200000.0
2007-05-11 00:50:00,1.13438,1.13438,1.1335,1.13389,18000000.0
2007-05-11 00:51:00,1.13377,1.13386,1.13335,1.13335,14600000.0
2007-05-11 00:52:00,1.13368,1.1339,1.1336,1.1338,18600000.0
2007-05-11 00:53:00,1.13396,1.13428,1.13359,1.13406,11800000.0
2007-05-11 00:54:00,1.13415,1.13415,1.13361,1.13384,11000000.0
2007-05-11 00:55:00,1.13362,1.13413,1.13362,1.1338,28600000.0
2007-05-11 00:56:00,1.134,1.13415,1.13378,1.13404,11200000.0
2007-05-11 00:57:00,1.13337,1.13415,1.13337,1.13411,9400000.0
2007-05-11 00:58:00,1.13398,1.13398,1.13335,1.13335,20400000.0
2007-05-11 00:59:00,1.13388,1.13424,1.13369,1.13385,16600000.0
2007-05-11 01:00:00,1.13401,1.13401,1.13376,1.13376,2600000.0
2007-05-11 01:01:00,1.13348,1.13378,1.13338,1.13378,11200000.0
2007-05-11 01:02:00,1.13361,1.13397,1.13358,1.13362,19000000.0
2007-05-11 01:03:00,1.13335,1.13374,1.13333,1.13355,7400000.0
2007-05-11 01:04:00,1.13342,1.13346,1.13342,1.13346,10400000.0
2007-05-11 01:05:00,1.1335,1.13393,1.1335,1.13384,7200000.0
2007-05-11 01:06:00,1.13394,1.13395,1.13341,1.13341,14200000.0
2007-05-11 01:07:00,1.13387,1.13387,1.13353,1.13353,8000000.0
2007-05-11 01:08:00,1.13351,1.13376,1.13318,1.13338,11600000.0
2007-05-11 01:09:00,1.13345,1.1337,1.13342,1.13358,26000000.0
2007-05-11 01:10:00,1.13377,1.13377,1.13364,1.13365,24200000.0
2007-05-11 01:11:00,1.13367,1.13388,1.13338,1.13388,13400000.0
2007-05-11 01:12:00,1.13348,1.13387,1.13348,1.13357,17400000.0
2007-05-11 01:13:00,1.13349,1.13385,1.13343,1.13371,18400000.0
2007-05-11 01:14:00,1.13372,1.13385,1.13372,1.13385,2600000.0
2007-05-11 01:15:00,1.13385,1.13385,1.13362,1.13383,17600000.0
2007-05-11 01:16:00,1.13408,1.13408,1.1338,1.13406,16200000.0
2007-05-11 01:17:00,1.13387,1.13419,1.13387,1.13391,10400000.0
2007-05-11 01:18:00,1.13376,1.13416,1.13347,1.13347,9800000.0
2007-05-11 01:19:00,1.1342,1.1342,1.13364,1.13364,20600000.0
2007-05-11 01:20:00,1.1343,1.1343,1.1342,1.1343,10400000.0
2007-05-11 01:21:00,1.1342,1.1342,1.1342,1.1342,10400000.0
2007-05-11 01:22:00,1.13381,1.13417,1.13363,1.13377,10400000.0
2007-05-11 01:23:00,1.1342,1.1342,1.1339,1.134,10800000.0
2007-05-11 01:24:00,1.13355,1.13355,1.13317,1.13325,10800000.0
2007-05-11 01:25:00,1.13348,1.13394,1.13328,1.13328,18200000.0
2007-05-11 01:26:00,1.13382,1.13382,1.13342,1.13355,8200000.0
2007-05-11 01:27:00,1.1341,1.1341,1.134,1.1341,8800000.0
2007-05-11 01:28:00,1.13349,1.13395,1.13342,1.13395,8800000.0
2007-05-11 01:29:00,1.13385,1.13418,1.13376,1.13384,12200000.0
2007-05-11 01:30:00,1.1338,1.13387,1.1337,1.13387,9800000.0
2007-05-11 01:31:00,1.13285,1.1334,1.13285,1.13313,25800000.0
2007-05-11 01:32:00,1.13351,1.13387,1.13333,1.13387,16200000.0
2007-05-11 01:33:00,1.13366,1.13395,1.13349,1.13367,14200000.0
2007-05-11 01:35:00,1.13374,1.134,1.13372,1.13386,17800000.0
2007-05-11 01:36:00,1.1338,1.13416,1.13372,1.13372,7800000.0
2007-05-11 01:37:00,1.13412,1.13441,1.13381,1.13381,7600000.0
2007-05-11 01:38:00,1.1337,1.13461,1.1337,1.13407,24200000.0
2007-05-11 01:39:00,1.13417,1.13417,1.13415,1.13415,4200000.0
2007-05-11 01:40:00,1.13452,1.13458,1.13424,1.13455,14400000.0
2007-05-11 01:41:00,1.13424,1.13473,1.13424,1.13446,9400000.0
2007-05-11 01:42:00,1.1347,1.13557,1.1347,1.1351,28800000.0
2007-05-11 01:43:00,1.13463,1.13488,1.13446,1.1347,23800000.0
2007-05-11 01:44:00,1.13418,1.13479,1.13418,1.13447,9000000.0
2007-05-11 01:45:00,1.13472,1.13472,1.13418,1.13418,21600000.0
2007-05-11 01:46:00,1.13443,1.1345,1.13437,1.13437,11000000.0
2007-05-11 01:47:00,1.13434,1.13461,1.13398,1.13398,18000000.0
2007-05-11 01:48:00,1.13408,1.13494,1.13408,1.13465,21000000.0
2007-05-11 01:49:00,1.1345,1.13456,1.13417,1.13417,14000000.0
2007-05-11 01:50:00,1.13416,1.13418,1.13399,1.13418,19400000.0
2007-05-11 01:51:00,1.13423,1.13455,1.13398,1.13455,11800000.0
2007-05-11 01:52:00,1.13455,1.13478,1.13432,1.13461,21600000.0
2007-05-11 01:53:00,1.13465,1.13497,1.13441,1.13459,16400000.0
2007-05-11 01:54:00,1.13443,1.13458,1.1342,1.13458,14200000.0
2007-05-11 01:55:00,1.13494,1.13515,1.13426,1.13515,12200000.0
2007-05-11 01:56:00,1.13473,1.13473,1.13435,1.1346,11800000.0
2007-05-11 01:57:00,1.13494,1.13494,1.13432,1.13447,16400000.0
2007-05-11 01:58:00,1.13464,1.13464,1.13451,1.13451,3200000.0
2007-05-11 01:59:00,1.1346,1.1346,1.13412,1.13445,19000000.0
2007-05-11 02:00:00,1.13476,1.135,1.13451,1.13451,11800000.0
2007-05-11 02:01:00,1.13477,1.13497,1.13477,1.13479,11200000.0
2007-05-11 02:02:00,1.13462,1.13505,1.13451,1.13468,14600000.0
2007-05-11 02:03:00,1.13476,1.13484,1.1344,1.13458,8400000.0
2007-05-11 02:04:00,1.13469,1.13528,1.13469,1.13528,4000000.0
2007-05-11 02:05:00,1.13466,1.13479,1.13435,1.13467,17600000.0
2007-05-11 02:06:00,1.1348,1.1348,1.13444,1.13467,15800000.0
2007-05-11 02:07:00,1.13457,1.13499,1.13453,1.13477,18200000.0
2007-05-11 02:08:00,1.13463,1.13514,1.13463,1.13469,22600000.0
2007-05-11 02:09:00,1.1351,1.1352,1.1351,1.1351,10400000.0
2007-05-11 02:10:00,1.1346,1.1346,1.1342,1.13429,10400000.0
2007-05-11 02:12:00,1.13473,1.13473,1.13419,1.13419,10400000.0
2007-05-11 02:13:00,1.13483,1.13549,1.13459,1.13469,13800000.0
2007-05-11 02:14:00,1.13514,1.13552,1.13498,1.13498,13000000.0
2007-05-11 02:15:00,1.13529,1.13597,1.13529,1.13581,17800000.0
2007-05-11 02:16:00,1.13524,1.13524,1.13495,1.13495,9000000.0
2007-05-11 02:17:00,1.13497,1.13551,1.13497,1.13541,15800000.0
2007-05-11 02:18:00,1.13542,1.13542,1.13533,1.13533,9000000.0
2007-05-11 02:19:00,1.13531,1.13592,1.13505,1.13592,9600000.0
2007-05-11 02:20:00,1.13576,1.13591,1.13546,1.1355,15200000.0
2007-05-11 02:21:00,1.13543,1.13554,1.13534,1.13544,5600000.0
2007-05-11 02:22:00,1.13508,1.13508,1.13499,1.13499,6000000.0
2007-05-11 02:23:00,1.13513,1.1358,1.13513,1.1353,9800000.0
2007-05-11 02:24:00,1.1352,1.13564,1.13517,1.13534,15000000.0
2007-05-11 02:25:00,1.13554,1.13586,1.13554,1.13574,15800000.0
2007-05-11 02:26:00,1.13548,1.13548,1.13512,1.13512,4000000.0
2007-05-11 02:27:00,1.13523,1.13573,1.13523,1.13573,14600000.0
2007-05-11 02:28:00,1.13565,1.1358,1.1354,1.13562,17000000.0
2007-05-11 02:29:00,1.1359,1.1359,1.13535,1.13535,10600000.0
2007-05-11 02:30:00,1.13554,1.13573,1.13516,1.13534,21200000.0
2007-05-11 02:31:00,1.13525,1.13563,1.13522,1.13533,25200000.0
2007-05-11 02:32:00,1.13502,1.13543,1.13498,1.13498,13800000.0
2007-05-11 02:33:00,1.13496,1.13519,1.13471,1.13519,12200000.0
2007-05-11 02:34:00,1.13533,1.13533,1.13477,1.13502,13400000.0
2007-05-11 02:35:00,1.13506,1.13506,1.13454,1.13506,15200000.0
2007-05-11 02:36:00,1.13488,1.13523,1.13477,1.13478,12200000.0
2007-05-11 02:37:00,1.1354,1.1354,1.1353,1.1354,3200000.0
2007-05-11 02:38:00,1.1353,1.1353,1.1353,1.1353,3200000.0
2007-05-11 02:39:00,1.13484,1.13508,1.13484,1.13508,3200000.0
2007-05-11 02:40:00,1.135,1.13511,1.13473,1.13503,8600000.0
2007-05-11 02:41:00,1.13516,1.13541,1.13473,1.13473,15200000.0
2007-05-11 02:42:00,1.1353,1.13553,1.13471,1.13471,10000000.0
2007-05-11 02:43:00,1.13502,1.13531,1.13502,1.13511,13200000.0
2007-05-11 02:44:00,1.13521,1.13521,1.135,1.135,2600000.0
2007-05-11 02:45:00,1.13512,1.13572,1.13498,1.13537,21000000.0
2007-05-11 02:46:00,1.13528,1.13575,1.13512,1.13539,15400000.0
2007-05-11 02:47:00,1.13549,1.13549,1.13535,1.1354,9600000.0
2007-05-11 02:48:00,1.13536,1.13566,1.1352,1.13566,12600000.0
2007-05-11 02:49:00,1.13514,1.13595,1.13514,1.13578,6400000.0
2007-05-11 02:50:00,1.13576,1.13623,1.13576,1.13584,6600000.0
2007-05-11 02:51:00,1.13561,1.136,1.13558,1.13582,24000000.0
2007-05-11 02:52:00,1.13617,1.13617,1.1357,1.1357,8400000.0
2007-05-11 02:53:00,1.13559,1.13633,1.13559,1.13581,13200000.0
2007-05-11 02:54:00,1.13591,1.13596,1.13551,1.13551,28400000.0
2007-05-11 02:55:00,1.13554,1.13581,1.13529,1.13546,16400000.0
2007-05-11 02:56:00,1.13533,1.13604,1.13533,1.1358,11600000.0
2007-05-11 02:57:00,1.13576,1.13589,1.13546,1.1358,16600000.0
2007-05-11 02:58:00,1.13573,1.13573,1.13535,1.13563,5800000.0
2007-05-11 02:59:00,1.13562,1.13597,1.13562,1.13573,10400000.0
2007-05-11 03:00:00,1.13546,1.13621,1.13546,1.13568,13400000.0
2007-05-11 03:01:00,1.13561,1.13623,1.13537,1.13537,6200000.0
2007-05-11 03:02:00,1.13615,1.13636,1.13581,1.13636,14000000.0
2007-05-11 03:03:00,1.13567,1.13604,1.13524,1.13595,14400000.0
2007-05-11 03:04:00,1.1361,1.1362,1.1361,1.1361,15400000.0
2007-05-11 03:05:00,1.13587,1.13591,1.13543,1.13545,15400000.0
2007-05-11 03:06:00,1.13543,1.13545,1.13525,1.13525,5800000.0
2007-05-11 03:07:00,1.13532,1.13571,1.13532,1.13534,9600000.0
2007-05-11 03:08:00,1.13561,1.1358,1.13501,1.13565,14000000.0
2007-05-11 03:09:00,1.13533,1.13544,1.13516,1.13538,18600000.0
2007-05-11 03:10:00,1.1355,1.1355,1.13532,1.13532,3600000.0
2007-05-11 03:11:00,1.13501,1.13507,1.13484,1.13498,13800000.0
2007-05-11 03:12:00,1.13473,1.13503,1.13473,1.13503,10400000.0
2007-05-11 03:13:00,1.1353,1.1353,1.1353,1.1353,7400000.0
2007-05-11 03:14:00,1.13473,1.13507,1.13473,1.1349,7400000.0
2007-05-11 03:15:00,1.13498,1.13514,1.13477,1.13513,21400000.0
2007-05-11 03:16:00,1.13508,1.13551,1.13508,1.13525,16600000.0
2007-05-11 03:17:00,1.13544,1.13544,1.13528,1.13528,3600000.0
2007-05-11 03:18:00,1.13542,1.13557,1.13519,1.13534,16200000.0
2007-05-11 03:19:00,1.1354,1.1354,1.13504,1.13532,21200000.0
2007-05-11 03:20:00,1.13521,1.13521,1.13517,1.13517,3200000.0
2007-05-11 03:21:00,1.13512,1.1352,1.13482,1.13505,19000000.0
2007-05-11 03:22:00,1.135,1.13548,1.135,1.13526,5800000.0
2007-05-11 03:23:00,1.13543,1.1357,1.13521,1.1357,5200000.0
2007-05-11 03:24:00,1.1354,1.13546,1.1354,1.13546,2600000.0
2007-05-11 03:25:00,1.13549,1.13591,1.13549,1.13583,13200000.0
2007-05-11 03:26:00,1.13616,1.13616,1.13545,1.13615,21800000.0
2007-05-11 03:27:00,1.13534,1.1358,1.13534,1.13559,12200000.0
2007-05-11 03:28:00,1.1362,1.1362,1.1362,1.1362,17000000.0
2007-05-11 03:29:00,1.13537,1.13564,1.1353,1.13563,17000000.0
2007-05-11 03:30:00,1.13542,1.13567,1.13538,1.13538,25200000.0
2007-05-11 03:31:00,1.13532,1.13588,1.13532,1.13588,16800000.0
2007-05-11 03:32:00,1.13592,1.13623,1.13557,1.13557,13400000.0
2007-05-11 03:33:00,1.13578,1.13578,1.13544,1.13574,11600000.0
2007-05-11 03:34:00,1.13573,1.13585,1.13545,1.13545,31800000.0
2007-05-11 03:35:00,1.13569,1.13605,1.13561,1.13597,12200000.0
2007-05-11 03:36:00,1.13578,1.13582,1.1356,1.13569,11000000.0
2007-05-11 03:37:00,1.13604,1.13609,1.13559,1.13563,13200000.0
2007-05-11 03:38:00,1.13574,1.13587,1.13522,1.13534,14800000.0
2007-05-11 03:39:00,1.13568,1.13597,1.13557,1.13557,7600000.0
2007-05-11 03:40:00,1.13545,1.13582,1.1352,1.1353,14000000.0
2007-05-11 03:41:00,1.1362,1.1362,1.136,1.1361,19400000.0
2007-05-11 03:42:00,1.13553,1.13596,1.13553,1.1356,19400000.0
2007-05-11 03:43:00,1.1362,1.1363,1.1362,1.1362,11600000.0
2007-05-11 03:44:00,1.13576,1.13628,1.1357,1.13582,11600000.0
2007-05-11 03:45:00,1.13595,1.13595,1.13579,1.13579,9600000.0
2007-05-11 03:46:00,1.13525,1.13587,1.13525,1.13551,29000000.0
2007-05-11 03:47:00,1.1356,1.1357,1.13533,1.13557,11200000.0
2007-05-11 03:48:00,1.13568,1.13604,1.1356,1.13604,20400000.0
2007-05-11 03:49:00,1.1362,1.1362,1.13576,1.13586,11600000.0
2007-05-11 03:50:00,1.13602,1.13657,1.13583,1.13615,11600000.0
2007-05-11 03:51:00,1.13619,1.13628,1.13619,1.13627,6200000.0
2007-05-11 03:52:00,1.13616,1.13638,1.1359,1.13615,14000000.0
2007-05-11 03:53:00,1.13599,1.13599,1.13557,1.13578,12400000.0
2007-05-11 03:54:00,1.13598,1.1362,1.1358,1.13597,10600000.0
2007-05-11 03:55:00,1.13606,1.13606,1.13572,1.1359,14000000.0
2007-05-11 03:56:00,1.13555,1.13618,1.13545,1.13618,12800000.0
2007-05-11 03:57:00,1.13638,1.13639,1.13581,1.13591,19000000.0
2007-05-11 03:58:00,1.13563,1.13619,1.13563,1.13585,21000000.0
2007-05-11 03:59:00,1.13564,1.1359,1.13562,1.13588,13000000.0
2007-05-11 04:00:00,1.1357,1.1365,1.13565,1.13565,15000000.0
2007-05-11 04:01:00,1.13651,1.13651,1.13595,1.13611,15400000.0
2007-05-11 04:02:00,1.13637,1.13676,1.13618,1.13635,25200000.0
2007-05-11 04:03:00,1.13636,1.1365,1.13599,1.13599,24400000.0
2007-05-11 04:04:00,1.1363,1.1363,1.13587,1.13604,10600000.0
2007-05-11 04:05:00,1.13577,1.13655,1.13577,1.13585,7600000.0
2007-05-11 04:06:00,1.13573,1.13587,1.13527,1.13564,18200000.0
2007-05-11 04:07:00,1.13557,1.13565,1.13539,1.13562,26800000.0
2007-05-11 04:08:00,1.13566,1.13605,1.1354,1.13548,11000000.0
2007-05-11 04:09:00,1.13559,1.13562,1.13559,1.13562,5000000.0
2007-05-11 04:10:00,1.13545,1.1361,1.13545,1.1361,18800000.0
2007-05-11 04:11:00,1.13632,1.13632,1.13562,1.13581,30000000.0
2007-05-11 04:12:00,1.13581,1.13633,1.13567,1.13578,15000000.0
2007-05-11 04:13:00,1.13587,1.13597,1.13564,1.13597,13200000.0
2007-05-11 04:14:00,1.13597,1.13597,1.13574,1.13579,8400000.0
2007-05-11 04:15:00,1.13551,1.13567,1.13538,1.13538,10800000.0
2007-05-11 04:16:00,1.13526,1.13545,1.13526,1.1353,10000000.0
2007-05-11 04:17:00,1.1354,1.13578,1.13532,1.13578,10000000.0
2007-05-11 04:18:00,1.1356,1.13562,1.13527,1.13527,16800000.0
2007-05-11 04:19:00,1.13495,1.13503,1.13464,1.13464,14600000.0
2007-05-11 04:20:00,1.13474,1.13506,1.13468,1.13472,13800000.0
2007-05-11 04:21:00,1.13477,1.1351,1.1345,1.1351,10200000.0
2007-05-11 04:22:00,1.13542,1.13576,1.13516,1.13516,18200000.0
2007-05-11 04:23:00,1.13537,1.13544,1.1352,1.1352,4200000.0
2007-05-11 04:24:00,1.13492,1.13534,1.13485,1.13505,26400000.0
2007-05-11 04:25:00,1.13503,1.13503,1.13495,1.13495,4000000.0
2007-05-11 04:26:00,1.13517,1.13517,1.13496,1.13496,5600000.0
2007-05-11 04:27:00,1.13513,1.13521,1.13482,1.13521,13200000.0
2007-05-11 04:28:00,1.13493,1.13509,1.13493,1.13503,8400000.0
2007-05-11 04:29:00,1.13516,1.1355,1.13516,1.1355,7200000.0
2007-05-11 04:30:00,1.13512,1.13551,1.13512,1.13517,9200000.0
2007-05-11 04:31:00,1.13514,1.13543,1.1351,1.1351,21000000.0
2007-05-11 04:32:00,1.13554,1.13565,1.13517,1.13517,20200000.0
2007-05-11 04:33:00,1.13493,1.13555,1.13493,1.13495,13400000.0
2007-05-11 04:34:00,1.13496,1.13505,1.1346,1.13505,6400000.0
2007-05-11 04:35:00,1.13511,1.13511,1.13494,1.13494,2600000.0
2007-05-11 04:36:00,1.1352,1.1354,1.13499,1.1354,7800000.0
2007-05-11 04:37:00,1.13534,1.13561,1.13525,1.13561,14600000.0
2007-05-11 04:38:00,1.135,1.13547,1.135,1.13527,6000000.0
2007-05-11 04:39:00,1.13535,1.13578,1.13535,1.13567,4600000.0
2007-05-11 04:40:00,1.13539,1.13566,1.13501,1.13501,16400000.0
2007-05-11 04:41:00,1.13533,1.13599,1.13533,1.13564,17000000.0
2007-05-11 04:42:00,1.1354,1.13608,1.13521,1.13558,13000000.0
2007-05-11 04:43:00,1.13574,1.13574,1.13539,1.13548,14800000.0
2007-05-11 04:44:00,1.13572,1.13603,1.13559,1.13603,17600000.0
2007-05-11 04:45:00,1.13568,1.13588,1.13559,1.13571,12800000.0
2007-05-11 04:46:00,1.1363,1.1364,1.1363,1.1363,15400000.0
2007-05-11 04:47:00,1.13585,1.13628,1.13543,1.13543,15400000.0
2007-05-11 04:48:00,1.1363,1.1363,1.1362,1.1362,22800000.0
2007-05-11 04:49:00,1.1363,1.1363,1.1363,1.1363,22800000.0
2007-05-11 04:50:00,1.13578,1.13604,1.13573,1.13594,22800000.0
2007-05-11 04:51:00,1.13586,1.13604,1.13532,1.13571,18200000.0
2007-05-11 04:52:00,1.13561,1.13622,1.13548,1.13571,10200000.0
2007-05-11 04:53:00,1.13556,1.13606,1.13556,1.13579,13800000.0
2007-05-11 04:54:00,1.13556,1.13557,1.1354,1.13541,19600000.0
2007-05-11 04:55:00,1.13544,1.13588,1.13532,1.13576,11400000.0
2007-05-11 04:56:00,1.13576,1.13591,1.13545,1.13557,16400000.0
2007-05-11 04:57:00,1.13549,1.13562,1.1352,1.1352,11600000.0
2007-05-11 04:58:00,1.13549,1.13575,1.13546,1.1356,14600000.0
2007-05-11 04:59:00,1.13559,1.13585,1.13553,1.13553,6400000.0
2007-05-11 05:00:00,1.1354,1.13569,1.1354,1.13546,11200000.0
2007-05-11 05:01:00,1.13549,1.13549,1.13528,1.13532,9800000.0
2007-05-11 05:02:00,1.13598,1.13626,1.13579,1.13592,22600000.0
2007-05-11 05:03:00,1.13645,1.13676,1.13608,1.13608,16200000.0
2007-05-11 05:04:00,1.13614,1.13629,1.13557,1.13589,10800000.0
2007-05-11 05:05:00,1.13588,1.13603,1.13557,1.13603,28800000.0
2007-05-11 05:06:00,1.13614,1.13618,1.13585,1.13593,15600000.0
2007-05-11 05:07:00,1.13578,1.13591,1.13559,1.1358,13200000.0
2007-05-11 05:08:00,1.13557,1.13568,1.13546,1.13546,20200000.0
2007-05-11 05:09:00,1.13562,1.13573,1.13556,1.13571,15400000.0
2007-05-11 05:10:00,1.13561,1.13608,1.13535,1.13535,13400000.0
2007-05-11 05:12:00,1.13617,1.13637,1.13599,1.13602,21000000.0
2007-05-11 05:13:00,1.13594,1.13594,1.1356,1.1356,14800000.0
2007-05-11 05:14:00,1.1363,1.1363,1.1362,1.1363,3200000.0
2007-05-11 05:15:00,1.13585,1.13585,1.13564,1.13564,3200000.0
2007-05-11 05:16:00,1.13555,1.13586,1.13533,1.13573,18600000.0
2007-05-11 05:17:00,1.13551,1.13557,1.1354,1.13547,12400000.0
2007-05-11 05:18:00,1.1359,1.1359,1.1359,1.1359,16800000.0
2007-05-11 05:20:00,1.1355,1.1355,1.1352,1.13525,16800000.0
2007-05-11 05:21:00,1.13515,1.13574,1.13511,1.13574,5200000.0
2007-05-11 05:22:00,1.13561,1.1357,1.13536,1.13563,8600000.0
2007-05-11 05:23:00,1.13566,1.13576,1.13533,1.13568,6800000.0
2007-05-11 05:24:00,1.13527,1.13558,1.13527,1.13532,21600000.0
2007-05-11 05:25:00,1.13522,1.1356,1.13512,1.13541,14000000.0
2007-05-11 05:26:00,1.13516,1.13532,1.13516,1.13521,12000000.0
2007-05-11 05:27:00,1.13509,1.13509,1.13506,1.13506,3200000.0
2007-05-11 05:28:00,1.13569,1.13569,1.13488,1.13523,23400000.0
2007-05-11 05:29:00,1.13508,1.1356,1.13508,1.13528,6000000.0
2007-05-11 05:30:00,1.13551,1.13551,1.13527,1.13536,6400000.0
2007-05-11 05:31:00,1.13521,1.13531,1.13521,1.13521,3600000.0
2007-05-11 05:32:00,1.13537,1.13559,1.13523,1.13523,6600000.0
2007-05-11 05:33:00,1.13535,1.13535,1.13493,1.13512,28800000.0
2007-05-11 05:34:00,1.13548,1.13548,1.13504,1.13504,7200000.0
2007-05-11 05:35:00,1.13496,1.13535,1.13496,1.13525,10000000.0
2007-05-11 05:36:00,1.13511,1.13545,1.13491,1.13491,10600000.0
2007-05-11 05:37:00,1.13496,1.13496,1.13448,1.13478,13800000.0
2007-05-11 05:38:00,1.13472,1.13491,1.13449,1.13449,19000000.0
2007-05-11 05:39:00,1.13444,1.1349,1.13444,1.1349,10400000.0
2007-05-11 05:40:00,1.13436,1.13436,1.13408,1.13419,15800000.0
2007-05-11 05:41:00,1.13376,1.13384,1.13345,1.13356,31200000.0
2007-05-11 05:42:00,1.13344,1.13344,1.13295,1.1332,8600000.0
2007-05-11 05:43:00,1.13332,1.13332,1.13293,1.13321,7200000.0
2007-05-11 05:44:00,1.1336,1.13399,1.1336,1.13398,10200000.0
2007-05-11 05:45:00,1.13447,1.13456,1.13413,1.13422,23400000.0
2007-05-11 05:46:00,1.13408,1.13439,1.13398,1.13439,8800000.0
2007-05-11 05:47:00,1.1346,1.1346,1.1345,1.1346,8800000.0
2007-05-11 05:48:00,1.13412,1.13422,1.13398,1.13401,8800000.0
2007-05-11 05:49:00,1.13415,1.13472,1.13415,1.13439,15600000.0
2007-05-11 05:50:00,1.13432,1.13437,1.1343,1.13434,23000000.0
2007-05-11 05:51:00,1.1348,1.1349,1.1348,1.1348,10000000.0
2007-05-11 05:52:00,1.13453,1.13453,1.13428,1.13446,10000000.0
2007-05-11 05:53:00,1.1347,1.1347,1.1347,1.1347,15000000.0
2007-05-11 05:54:00,1.13443,1.13443,1.13397,1.13397,15000000.0
2007-05-11 05:55:00,1.1341,1.13438,1.13398,1.13412,16800000.0
2007-05-11 05:57:00,1.134,1.13447,1.13391,1.13391,8600000.0
2007-05-11 05:58:00,1.13396,1.13458,1.13396,1.13405,14600000.0
2007-05-11 05:59:00,1.13441,1.13459,1.13433,1.13447,9200000.0
2007-05-11 06:00:00,1.13427,1.13458,1.13414,1.13458,18600000.0
2007-05-11 06:01:00,1.13449,1.13475,1.13433,1.13451,7200000.0
2007-05-11 06:02:00,1.13431,1.13459,1.13431,1.13446,12600000.0
2007-05-11 06:03:00,1.13415,1.13473,1.13415,1.13473,8600000.0
2007-05-11 06:04:00,1.135,1.1351,1.1349,1.1349,12400000.0
2007-05-11 06:06:00,1.13465,1.13482,1.13445,1.13482,12400000.0
2007-05-11 06:07:00,1.13435,1.13501,1.13434,1.13446,13800000.0
2007-05-11 06:08:00,1.13441,1.13483,1.13441,1.13472,15400000.0
2007-05-11 06:10:00,1.1351,1.1351,1.1351,1.1351,20200000.0
2007-05-11 06:11:00,1.13455,1.13457,1.134,1.13451,20200000.0
2007-05-11 06:12:00,1.13432,1.1347,1.13432,1.1347,9800000.0
2007-05-11 06:14:00,1.13447,1.13456,1.13416,1.13456,10000000.0
2007-05-11 06:15:00,1.13468,1.13468,1.13429,1.13429,5600000.0
2007-05-11 06:16:00,1.13459,1.13504,1.13459,1.13488,21000000.0
2007-05-11 06:17:00,1.13488,1.13517,1.13475,1.13496,22400000.0
2007-05-11 06:18:00,1.13471,1.13492,1.13471,1.13492,9800000.0
2007-05-11 06:19:00,1.13476,1.13506,1.13445,1.13475,19200000.0
2007-05-11 06:20:00,1.1347,1.13483,1.1346,1.13479,24000000.0
2007-05-11 06:21:00,1.13461,1.13521,1.13461,1.13492,5600000.0
2007-05-11 06:22:00,1.13482,1.13541,1.13474,1.13474,7800000.0
2007-05-11 06:23:00,1.13473,1.13484,1.13473,1.13484,6400000.0
2007-05-11 06:24:00,1.13496,1.13496,1.13453,1.1346,17200000.0
2007-05-11 06:25:00,1.13471,1.13473,1.13465,1.13466,8800000.0
2007-05-11 06:26:00,1.1351,1.13529,1.13496,1.1351,18600000.0
2007-05-11 06:29:00,1.13487,1.1352,1.13439,1.13475,14600000.0
2007-05-11 06:30:00,1.13461,1.13536,1.13461,1.13473,14600000.0
2007-05-11 06:31:00,1.1353,1.1353,1.1353,1.1353,12400000.0
2007-05-11 06:32:00,1.13491,1.13516,1.13477,1.13477,12400000.0
2007-05-11 06:34:00,1.13493,1.13548,1.13493,1.13496,8200000.0
2007-05-11 06:35:00,1.13519,1.13537,1.13518,1.13537,11800000.0
2007-05-11 06:36:00,1.13499,1.13525,1.13489,1.13509,7200000.0
2007-05-11 06:37:00,1.135,1.13558,1.13494,1.13507,9000000.0
2007-05-11 06:38:00,1.1355,1.1355,1.1354,1.1354,13800000.0
2007-05-11 06:39:00,1.13518,1.13518,1.13478,1.13483,13800000.0
2007-05-11 06:40:00,1.13481,1.13489,1.13459,1.13489,15400000.0
2007-05-11 06:41:00,1.13473,1.13525,1.13464,1.13484,8600000.0
2007-05-11 06:42:00,1.1352,1.1352,1.1352,1.1352,4200000.0
2007-05-11 06:43:00,1.1351,1.13522,1.13499,1.13499,4200000.0
2007-05-11 06:44:00,1.13526,1.13558,1.13519,1.13529,16600000.0
2007-05-11 06:45:00,1.13533,1.13533,1.13483,1.13495,17200000.0
2007-05-11 06:46:00,1.13514,1.13514,1.13476,1.13476,9200000.0
2007-05-11 06:47:00,1.13493,1.13493,1.1347,1.1347,2600000.0
2007-05-11 06:48:00,1.13477,1.13499,1.13447,1.13447,10600000.0
2007-05-11 06:49:00,1.13546,1.13559,1.13515,1.13515,6600000.0
2007-05-11 06:50:00,1.13525,1.13527,1.13506,1.1351,12600000.0
2007-05-11 06:51:00,1.13528,1.1357,1.13488,1.13488,22600000.0
2007-05-11 06:52:00,1.13531,1.13571,1.13531,1.13571,18000000.0
2007-05-11 06:54:00,1.13539,1.13597,1.1352,1.13591,23200000.0
2007-05-11 06:55:00,1.13527,1.13539,1.13507,1.13507,19400000.0
2007-05-11 06:56:00,1.13535,1.13552,1.13535,1.13552,3200000.0
2007-05-11 06:57:00,1.13552,1.13557,1.13552,1.13557,4800000.0
2007-05-11 06:58:00,1.1356,1.13613,1.1356,1.13569,8600000.0
2007-05-11 06:59:00,1.13555,1.13579,1.13516,1.13563,22200000.0
2007-05-11 07:00:00,1.13594,1.13594,1.13513,1.13513,16400000.0
2007-05-11 07:01:00,1.1349,1.13494,1.13457,1.13494,7400000.0
2007-05-11 07:02:00,1.13508,1.13522,1.13508,1.13522,3400000.0
2007-05-11 07:03:00,1.13508,1.13556,1.13503,1.13556,25200000.0
2007-05-11 07:04:00,1.13529,1.13562,1.13529,1.13562,7600000.0
2007-05-11 07:05:00,1.13512,1.13544,1.13504,1.13539,16600000.0
2007-05-11 07:06:00,1.13539,1.1354,1.13522,1.13523,16800000.0
2007-05-11 07:07:00,1.13519,1.1354,1.13519,1.1354,10200000.0
2007-05-11 07:08:00,1.13552,1.13574,1.13552,1.13574,2600000.0
2007-05-11 07:09:00,1.13533,1.13595,1.13533,1.13553,10800000.0
2007-05-11 07:10:00,1.13577,1.13577,1.13531,1.1354,16000000.0
2007-05-11 07:11:00,1.13561,1.13595,1.13561,1.13564,9400000.0
2007-05-11 07:12:00,1.13556,1.13569,1.13544,1.13569,5000000.0
2007-05-11 07:13:00,1.13507,1.13548,1.13507,1.13548,18000000.0
2007-05-11 07:14:00,1.13522,1.13552,1.13522,1.13552,16800000.0
2007-05-11 07:15:00,1.13568,1.13568,1.13533,1.13533,19600000.0
2007-05-11 07:16:00,1.13554,1.13554,1.13494,1.135,21800000.0
2007-05-11 07:17:00,1.1357,1.1359,1.1357,1.1359,13000000.0
2007-05-11 07:18:00,1.13517,1.13571,1.13517,1.13558,13000000.0
2007-05-11 07:19:00,1.13572,1.13602,1.13567,1.1359,8800000.0
2007-05-11 07:20:00,1.13566,1.13587,1.13551,1.13566,16200000.0
2007-05-11 07:21:00,1.13565,1.13573,1.13526,1.13548,16600000.0
2007-05-11 07:22:00,1.13535,1.13535,1.13488,1.13488,13600000.0
2007-05-11 07:23:00,1.13467,1.13486,1.1344,1.13474,19600000.0
2007-05-11 07:24:00,1.13499,1.13508,1.13461,1.13503,12800000.0
2007-05-11 07:25:00,1.13487,1.13487,1.1344,1.13448,6200000.0
2007-05-11 07:26:00,1.13495,1.13495,1.13457,1.13459,8600000.0
2007-05-11 07:27:00,1.13469,1.13516,1.13469,1.13516,2000000.0
2007-05-11 07:28:00,1.13514,1.13532,1.13492,1.13513,8800000.0
2007-05-11 07:29:00,1.13529,1.13566,1.13529,1.13566,16400000.0
2007-05-11 07:30:00,1.13563,1.13565,1.1353,1.13531,16800000.0
2007-05-11 07:31:00,1.13523,1.13566,1.13505,1.13544,10600000.0
2007-05-11 07:32:00,1.1353,1.13541,1.1351,1.1351,6400000.0
2007-05-11 07:33:00,1.1359,1.1359,1.1359,1.1359,5200000.0
2007-05-11 07:34:00,1.13555,1.13564,1.13527,1.13564,5200000.0
2007-05-11 07:35:00,1.13565,1.13578,1.13565,1.13578,6400000.0
2007-05-11 07:36:00,1.13604,1.13604,1.13568,1.13576,16000000.0
2007-05-11 07:37:00,1.13609,1.13612,1.13589,1.13589,13800000.0
2007-05-11 07:38:00,1.13621,1.13621,1.13593,1.13593,15400000.0
2007-05-11 07:39:00,1.13622,1.13662,1.13622,1.13636,6200000.0
2007-05-11 07:40:00,1.13643,1.13655,1.13622,1.13622,15200000.0
2007-05-11 07:41:00,1.13627,1.13657,1.13627,1.13635,24200000.0
2007-05-11 07:42:00,1.13625,1.13629,1.13606,1.13611,8400000.0
2007-05-11 07:43:00,1.13624,1.13682,1.13614,1.13627,15400000.0
2007-05-11 07:44:00,1.13608,1.13643,1.13608,1.13621,11200000.0
2007-05-11 07:45:00,1.13682,1.13698,1.13645,1.13645,23400000.0
2007-05-11 07:46:00,1.13637,1.13638,1.13582,1.13614,17000000.0
2007-05-11 07:47:00,1.13642,1.13671,1.13616,1.1364,25800000.0
2007-05-11 07:48:00,1.13658,1.13658,1.13608,1.13615,9800000.0
2007-05-11 07:49:00,1.13627,1.13659,1.13627,1.13632,21800000.0
2007-05-11 07:50:00,1.13648,1.13648,1.13624,1.13626,12200000.0
2007-05-11 07:51:00,1.13634,1.13638,1.13609,1.13609,15400000.0
2007-05-11 07:52:00,1.13655,1.13667,1.13589,1.13643,9800000.0
2007-05-11 07:53:00,1.13618,1.13618,1.13552,1.13564,22000000.0
2007-05-11 07:54:00,1.1359,1.1363,1.13584,1.1359,11600000.0
2007-05-11 07:55:00,1.13629,1.1366,1.13594,1.13594,13000000.0
2007-05-11 07:56:00,1.13515,1.13561,1.13498,1.13559,25000000.0
2007-05-11 07:57:00,1.13567,1.13591,1.1353,1.13558,20200000.0
2007-05-11 07:58:00,1.13593,1.13608,1.13579,1.13587,13800000.0
2007-05-11 07:59:00,1.13563,1.13563,1.13535,1.13535,4200000.0
2007-05-11 08:00:00,1.13514,1.13567,1.13514,1.1353,10000000.0
2007-05-11 08:01:00,1.1356,1.13607,1.13544,1.13581,33800000.0
2007-05-11 08:02:00,1.13577,1.13623,1.13544,1.13593,12600000.0
2007-05-11 08:03:00,1.13542,1.13602,1.1353,1.13564,10000000.0
2007-05-11 08:04:00,1.13541,1.1355,1.13523,1.13527,10400000.0
2007-05-11 08:05:00,1.13542,1.13583,1.13533,1.13533,11600000.0
2007-05-11 08:06:00,1.1355,1.13586,1.1355,1.1355,10600000.0
2007-05-11 08:07:00,1.13547,1.13603,1.13547,1.13563,11800000.0
2007-05-11 08:08:00,1.13562,1.13562,1.13548,1.13548,3200000.0
2007-05-11 08:09:00,1.1354,1.13566,1.1354,1.13542,5800000.0
2007-05-11 08:10:00,1.13581,1.1359,1.13564,1.13589,13200000.0
2007-05-11 08:11:00,1.1356,1.1364,1.1356,1.13626,17200000.0
2007-05-11 08:12:00,1.13621,1.13625,1.13591,1.13607,10400000.0
2007-05-11 08:13:00,1.13623,1.13643,1.13599,1.13604,17200000.0
2007-05-11 08:14:00,1.13605,1.13645,1.13596,1.13601,13200000.0
2007-05-11 08:15:00,1.13624,1.13624,1.13612,1.13612,3200000.0
2007-05-11 08:16:00,1.13639,1.13639,1.13592,1.136,18200000.0
2007-05-11 08:17:00,1.13613,1.13672,1.13606,1.1364,21600000.0
2007-05-11 08:18:00,1.13671,1.13671,1.13645,1.13645,7000000.0
2007-05-11 08:19:00,1.1365,1.13672,1.13606,1.1364,24000000.0
2007-05-11 08:20:00,1.13631,1.13643,1.13631,1.13643,5800000.0
2007-05-11 08:21:00,1.13642,1.13642,1.13593,1.13637,27200000.0
2007-05-11 08:22:00,1.13627,1.13627,1.13592,1.1362,8600000.0
2007-05-11 08:23:00,1.13599,1.13626,1.13568,1.13577,18600000.0
2007-05-11 08:24:00,1.13586,1.13596,1.13558,1.13576,35600000.0
2007-05-11 08:25:00,1.13554,1.13605,1.13554,1.13589,9800000.0
2007-05-11 08:26:00,1.13603,1.13614,1.13596,1.13614,9800000.0
2007-05-11 08:27:00,1.13619,1.13639,1.13608,1.13635,19400000.0
2007-05-11 08:28:00,1.1363,1.13665,1.13622,1.13639,19400000.0
2007-05-11 08:29:00,1.13651,1.1367,1.13639,1.13643,21600000.0
2007-05-11 08:30:00,1.13664,1.13669,1.1366,1.13669,5800000.0
2007-05-11 08:31:00,1.13629,1.13677,1.13599,1.13599,13800000.0
2007-05-11 08:32:00,1.13625,1.13629,1.13625,1.13629,2600000.0
2007-05-11 08:33:00,1.1364,1.13693,1.13635,1.13676,28400000.0
2007-05-11 08:34:00,1.13615,1.13615,1.13604,1.13607,12400000.0
2007-05-11 08:35:00,1.13616,1.13645,1.13581,1.13617,12800000.0
2007-05-11 08:36:00,1.13591,1.13636,1.13591,1.13636,24800000.0
2007-05-11 08:37:00,1.1368,1.1368,1.1368,1.1368,10200000.0
2007-05-11 08:38:00,1.13647,1.13674,1.13647,1.1365,10200000.0
2007-05-11 08:39:00,1.13672,1.13672,1.13668,1.13668,5600000.0
2007-05-11 08:40:00,1.13641,1.13715,1.13623,1.13676,11400000.0
2007-05-11 08:41:00,1.13683,1.13683,1.13611,1.13617,13000000.0
2007-05-11 08:42:00,1.13635,1.13668,1.13617,1.13617,19600000.0
2007-05-11 08:43:00,1.13614,1.13663,1.13614,1.13634,10400000.0
2007-05-11 08:44:00,1.13659,1.13659,1.13648,1.13648,8400000.0
2007-05-11 08:45:00,1.13658,1.13658,1.13571,1.13605,17800000.0
2007-05-11 08:46:00,1.13656,1.13671,1.13624,1.13658,14000000.0
2007-05-11 08:47:00,1.13665,1.13665,1.13628,1.13658,17400000.0
2007-05-11 08:48:00,1.13619,1.13652,1.13619,1.1365,22800000.0
2007-05-11 08:49:00,1.13617,1.13632,1.13595,1.13595,15800000.0
2007-05-11 08:50:00,1.13617,1.13639,1.13617,1.13639,5600000.0
2007-05-11 08:51:00,1.13636,1.13686,1.13636,1.13645,8800000.0
2007-05-11 08:52:00,1.1364,1.13677,1.1364,1.13669,5600000.0
2007-05-11 08:53:00,1.13628,1.13703,1.13623,1.13623,16400000.0
2007-05-11 08:54:00,1.13643,1.13648,1.13618,1.13618,7200000.0
2007-05-11 08:55:00,1.13618,1.13621,1.1357,1.1361,22200000.0
2007-05-11 08:56:00,1.13548,1.13556,1.1351,1.1351,17400000.0
2007-05-11 08:57:00,1.13524,1.1357,1.13515,1.13528,12200000.0
2007-05-11 08:58:00,1.13529,1.13584,1.13529,1.13567,27000000.0
2007-05-11 08:59:00,1.13551,1.13568,1.13508,1.13551,18400000.0
2007-05-11 09:00:00,1.13544,1.13571,1.13538,1.13571,6800000.0
2007-05-11 09:01:00,1.1357,1.1357,1.13528,1.13528,14600000.0
2007-05-11 09:02:00,1.13545,1.13623,1.13545,1.13572,18000000.0
2007-05-11 09:03:00,1.13539,1.13591,1.13539,1.13556,7800000.0
2007-05-11 09:04:00,1.13557,1.13587,1.13557,1.13565,9800000.0
2007-05-11 09:05:00,1.13587,1.13613,1.13571,1.13613,8200000.0
2007-05-11 09:06:00,1.13646,1.13656,1.13616,1.13656,7400000.0
2007-05-11 09:07:00,1.13623,1.1366,1.13618,1.13618,19400000.0
2007-05-11 09:08:00,1.13623,1.13663,1.13623,1.13631,22200000.0
2007-05-11 09:09:00,1.13626,1.13699,1.13626,1.13699,12000000.0
2007-05-11 09:10:00,1.13671,1.13701,1.13649,1.13649,19000000.0
2007-05-11 09:11:00,1.13668,1.13695,1.1365,1.13695,10000000.0
2007-05-11 09:12:00,1.13696,1.13696,1.13656,1.13656,12200000.0
2007-05-11 09:13:00,1.13657,1.13681,1.13645,1.13681,8400000.0
2007-05-11 09:14:00,1.1373,1.1373,1.137,1.1372,12000000.0
2007-05-11 09:15:00,1.13683,1.13732,1.13678,1.13705,12000000.0
2007-05-11 09:16:00,1.13649,1.13731,1.13649,1.13653,13200000.0
2007-05-11 09:17:00,1.13649,1.13685,1.13649,1.13685,10400000.0
2007-05-11 09:18:00,1.1365,1.13671,1.13638,1.13671,17800000.0
2007-05-11 09:19:00,1.13641,1.13643,1.13629,1.13629,9800000.0
2007-05-11 09:20:00,1.1365,1.13709,1.13633,1.13633,7800000.0
2007-05-11 09:21:00,1.13655,1.13662,1.13628,1.1365,13400000.0
2007-05-11 09:22:00,1.1363,1.1363,1.13613,1.13613,3200000.0
2007-05-11 09:23:00,1.1367,1.1367,1.1363,1.1365,23600000.0
2007-05-11 09:24:00,1.13633,1.13646,1.13613,1.13624,23600000.0
2007-05-11 09:25:00,1.13622,1.13626,1.13613,1.13619,26000000.0
2007-05-11 09:26:00,1.13639,1.13639,1.1361,1.1361,5000000.0
2007-05-11 09:27:00,1.13619,1.13679,1.13619,1.13641,13400000.0
2007-05-11 09:28:00,1.13592,1.136,1.1358,1.13584,8800000.0
2007-05-11 09:29:00,1.13611,1.1363,1.13588,1.13608,10800000.0
2007-05-11 09:30:00,1.13601,1.13615,1.13555,1.13589,20200000.0
2007-05-11 09:31:00,1.13619,1.13619,1.1356,1.13585,13200000.0
2007-05-11 09:32:00,1.13574,1.13591,1.13532,1.13546,12200000.0
2007-05-11 09:33:00,1.13544,1.13565,1.13544,1.13545,11600000.0
2007-05-11 09:34:00,1.13604,1.13604,1.13531,1.13561,10800000.0
2007-05-11 09:35:00,1.13557,1.13602,1.13557,1.13602,24200000.0
2007-05-11 09:36:00,1.13633,1.13633,1.13613,1.13613,6200000.0
2007-05-11 09:37:00,1.13589,1.13623,1.13575,1.1359,8400000.0
2007-05-11 09:38:00,1.13583,1.1362,1.13574,1.1362,30600000.0
2007-05-11 09:39:00,1.1361,1.13638,1.13609,1.13638,18600000.0
2007-05-11 09:40:00,1.13638,1.13698,1.13638,1.1365,18400000.0
2007-05-11 09:41:00,1.13641,1.13664,1.13628,1.13654,21800000.0
2007-05-11 09:42:00,1.13653,1.13653,1.13593,1.13618,12600000.0
2007-05-11 09:43:00,1.1363,1.13636,1.13626,1.13636,12600000.0
2007-05-11 09:44:00,1.13647,1.13673,1.13626,1.13665,18600000.0
2007-05-11 09:45:00,1.13605,1.13633,1.13588,1.13633,16200000.0
2007-05-11 09:46:00,1.13605,1.13628,1.13596,1.13628,20200000.0
2007-05-11 09:47:00,1.13631,1.1364,1.13601,1.13604,19400000.0
2007-05-11 09:48:00,1.13628,1.13628,1.13544,1.13544,11600000.0
2007-05-11 09:49:00,1.13517,1.13552,1.13498,1.13508,17200000.0
2007-05-11 09:50:00,1.13504,1.13533,1.13454,1.13471,11600000.0
2007-05-11 09:51:00,1.13464,1.13514,1.13464,1.13498,10200000.0
2007-05-11 09:52:00,1.13488,1.13488,1.13457,1.13466,11200000.0
2007-05-11 09:53:00,1.13455,1.13476,1.13442,1.13453,8600000.0
2007-05-11 09:54:00,1.13475,1.13493,1.13446,1.13465,13200000.0
2007-05-11 09:55:00,1.13447,1.13458,1.13427,1.13427,6800000.0
2007-05-11 09:56:00,1.13426,1.1343,1.13393,1.13393,11800000.0
2007-05-11 09:57:00,1.13446,1.13446,1.13384,1.13422,8800000.0
2007-05-11 09:58:00,1.13459,1.13459,1.13419,1.13433,6800000.0
2007-05-11 09:59:00,1.13427,1.13443,1.1341,1.13443,32000000.0
2007-05-11 10:00:00,1.13452,1.13453,1.13452,1.13452,6400000.0
2007-05-11 10:01:00,1.13419,1.13464,1.13419,1.13421,21200000.0
2007-05-11 10:02:00,1.13435,1.13463,1.13393,1.13393,15600000.0
2007-05-11 10:03:00,1.13424,1.13481,1.13392,1.13481,24200000.0
2007-05-11 10:04:00,1.13465,1.13486,1.13432,1.13447,13200000.0
2007-05-11 10:05:00,1.13413,1.13443,1.13413,1.13443,4200000.0
2007-05-11 10:06:00,1.13435,1.13436,1.13435,1.13436,8000000.0
2007-05-11 10:07:00,1.13468,1.13471,1.13439,1.13471,11800000.0
2007-05-11 10:08:00,1.13467,1.13476,1.13467,1.13476,3600000.0
2007-05-11 10:09:00,1.13477,1.13494,1.13462,1.13477,21800000.0
2007-05-11 10:10:00,1.13463,1.13505,1.13457,1.1348,26600000.0
2007-05-11 10:11:00,1.13479,1.13501,1.13479,1.13487,10600000.0
2007-05-11 10:12:00,1.13499,1.13538,1.13488,1.13529,13600000.0
2007-05-11 10:13:00,1.13571,1.13571,1.13509,1.13509,7400000.0
2007-05-11 10:14:00,1.1353,1.13552,1.13473,1.13508,21000000.0
2007-05-11 10:15:00,1.13481,1.13526,1.13481,1.13526,4000000.0
2007-05-11 10:16:00,1.13486,1.13516,1.13473,1.13488,22000000.0
2007-05-11 10:17:00,1.13463,1.1351,1.13463,1.13499,21400000.0
2007-05-11 10:18:00,1.13471,1.13515,1.13471,1.13515,8200000.0
2007-05-11 10:19:00,1.13507,1.13507,1.13483,1.13493,14600000.0
2007-05-11 10:20:00,1.13509,1.13509,1.13475,1.13498,23600000.0
2007-05-11 10:21:00,1.1352,1.13569,1.13511,1.13511,6200000.0
2007-05-11 10:22:00,1.13525,1.13551,1.13523,1.13551,17200000.0
2007-05-11 10:23:00,1.13524,1.1353,1.13522,1.13522,5000000.0
2007-05-11 10:24:00,1.13562,1.13562,1.13488,1.13492,11200000.0
2007-05-11 10:25:00,1.13497,1.13568,1.13497,1.13568,16400000.0
2007-05-11 10:26:00,1.1359,1.1359,1.13549,1.13553,9400000.0
2007-05-11 10:27:00,1.13551,1.13567,1.13531,1.13533,14600000.0
2007-05-11 10:28:00,1.13609,1.13609,1.13538,1.13581,13000000.0
2007-05-11 10:29:00,1.13555,1.13622,1.1355,1.13563,9400000.0
2007-05-11 10:30:00,1.13554,1.1364,1.13554,1.1364,4200000.0
2007-05-11 10:31:00,1.13606,1.13616,1.13606,1.13616,8200000.0
2007-05-11 10:32:00,1.13623,1.13634,1.13568,1.13568,21600000.0
2007-05-11 10:33:00,1.13586,1.13586,1.13538,1.13556,8600000.0
2007-05-11 10:34:00,1.13547,1.13593,1.13526,1.13533,12400000.0
2007-05-11 10:35:00,1.13532,1.13557,1.13515,1.13557,20200000.0
2007-05-11 10:36:00,1.13518,1.1353,1.13483,1.13492,9400000.0
2007-05-11 10:37:00,1.13482,1.13523,1.13482,1.13523,5600000.0
2007-05-11 10:38:00,1.1353,1.1355,1.1353,1.1355,29000000.0
2007-05-11 10:39:00,1.13473,1.13504,1.13473,1.13477,29000000.0
2007-05-11 10:40:00,1.13507,1.13545,1.13477,1.13477,22800000.0
2007-05-11 10:41:00,1.13448,1.13481,1.13448,1.1347,10000000.0
2007-05-11 10:42:00,1.13464,1.135,1.13459,1.13483,14000000.0
2007-05-11 10:43:00,1.13445,1.13507,1.13445,1.13482,15000000.0
2007-05-11 10:44:00,1.13443,1.13488,1.13406,1.13411,9000000.0
2007-05-11 10:45:00,1.13471,1.13497,1.1346,1.1346,16600000.0
2007-05-11 10:46:00,1.13474,1.13476,1.13442,1.13442,12200000.0
2007-05-11 10:47:00,1.13468,1.13512,1.13443,1.13484,18000000.0
2007-05-11 10:48:00,1.13532,1.13541,1.13529,1.13535,16600000.0
2007-05-11 10:49:00,1.13542,1.13583,1.13512,1.13538,17800000.0
2007-05-11 10:50:00,1.13539,1.13557,1.13539,1.13546,10400000.0
2007-05-11 10:51:00,1.1358,1.1358,1.1357,1.1357,18400000.0
2007-05-11 10:52:00,1.13558,1.13581,1.13527,1.13562,18400000.0
2007-05-11 10:53:00,1.13548,1.13569,1.13527,1.13543,15400000.0
2007-05-11 10:54:00,1.13532,1.13575,1.13523,1.13575,14600000.0
2007-05-11 10:55:00,1.13547,1.13586,1.13547,1.13567,25600000.0
2007-05-11 10:56:00,1.13603,1.13603,1.13566,1.13569,20400000.0
2007-05-11 10:57:00,1.13553,1.13554,1.13545,1.13545,4200000.0
2007-05-11 10:58:00,1.13548,1.13555,1.13511,1.13511,6600000.0
2007-05-11 10:59:00,1.13498,1.13541,1.13497,1.13541,14800000.0
2007-05-11 11:00:00,1.13523,1.13547,1.1352,1.1353,25000000.0
2007-05-11 11:01:00,1.13514,1.13594,1.13488,1.13594,34400000.0
2007-05-11 11:02:00,1.13575,1.13592,1.13549,1.13584,20400000.0
2007-05-11 11:03:00,1.13551,1.13605,1.13548,1.13605,16600000.0
2007-05-11 11:04:00,1.13574,1.13589,1.13567,1.13589,9600000.0
2007-05-11 11:05:00,1.13553,1.13579,1.13547,1.13551,19800000.0
2007-05-11 11:06:00,1.1355,1.13557,1.13504,1.13519,18000000.0
2007-05-11 11:07:00,1.13502,1.13525,1.13498,1.13498,13800000.0
2007-05-11 11:08:00,1.13497,1.13502,1.13497,1.13502,3400000.0
2007-05-11 11:09:00,1.13576,1.13576,1.13524,1.13542,10400000.0
2007-05-11 11:10:00,1.13529,1.13529,1.135,1.13509,14000000.0
2007-05-11 11:11:00,1.13529,1.13545,1.13495,1.13543,14600000.0
2007-05-11 11:12:00,1.13508,1.13537,1.13497,1.1351,27400000.0
2007-05-11 11:13:00,1.13497,1.13497,1.13473,1.13473,4200000.0
2007-05-11 11:14:00,1.13468,1.1348,1.13445,1.13458,12800000.0
2007-05-11 11:15:00,1.13508,1.13523,1.13445,1.13451,21400000.0
2007-05-11 11:16:00,1.135,1.135,1.1349,1.1349,29000000.0
2007-05-11 11:17:00,1.13457,1.13484,1.1344,1.13461,29000000.0
2007-05-11 11:18:00,1.1348,1.13502,1.13465,1.13474,13800000.0
2007-05-11 11:19:00,1.13522,1.1354,1.13468,1.13503,21000000.0
2007-05-11 11:20:00,1.13505,1.13505,1.13455,1.13463,24400000.0
2007-05-11 11:21:00,1.13442,1.13483,1.1342,1.13466,13600000.0
2007-05-11 11:22:00,1.13456,1.13486,1.13436,1.13476,11800000.0
2007-05-11 11:23:00,1.13481,1.13481,1.1344,1.1344,6800000.0
2007-05-11 11:24:00,1.13515,1.13515,1.13443,1.13443,17800000.0
2007-05-11 11:25:00,1.13491,1.13512,1.13442,1.13512,18400000.0
2007-05-11 11:26:00,1.13507,1.1354,1.13494,1.13512,16800000.0
2007-05-11 11:27:00,1.13518,1.13518,1.13491,1.13495,9600000.0
2007-05-11 11:28:00,1.13481,1.13528,1.13475,1.13475,9800000.0
2007-05-11 11:29:00,1.13542,1.13542,1.13489,1.13513,14200000.0
2007-05-11 11:30:00,1.1356,1.1356,1.13495,1.13495,19600000.0
2007-05-11 11:31:00,1.13509,1.13541,1.13509,1.13541,13000000.0
2007-05-11 11:32:00,1.13557,1.13557,1.13515,1.13515,15800000.0
2007-05-11 11:33:00,1.13594,1.13594,1.13558,1.13589,6200000.0
2007-05-11 11:34:00,1.13563,1.13563,1.13528,1.13547,20000000.0
2007-05-11 11:35:00,1.13556,1.13575,1.13537,1.13556,22800000.0
2007-05-11 11:36:00,1.13559,1.13588,1.13552,1.13552,21000000.0
2007-05-11 11:37:00,1.13555,1.13555,1.13517,1.13548,9600000.0
2007-05-11 11:38:00,1.13515,1.13549,1.13515,1.13543,22400000.0
2007-05-11 11:39:00,1.13562,1.1357,1.13539,1.1357,22200000.0
2007-05-11 11:40:00,1.13508,1.13522,1.13497,1.13508,19200000.0
2007-05-11 11:41:00,1.13531,1.13531,1.13482,1.13495,12400000.0
2007-05-11 11:42:00,1.13497,1.13528,1.1349,1.13512,8400000.0
2007-05-11 11:43:00,1.13505,1.13558,1.13505,1.13534,16400000.0
2007-05-11 11:44:00,1.13554,1.13583,1.13535,1.13537,16200000.0
2007-05-11 11:45:00,1.13524,1.13547,1.13511,1.13511,16800000.0
2007-05-11 11:46:00,1.1353,1.13546,1.13524,1.13524,16800000.0
2007-05-11 11:47:00,1.13539,1.13563,1.13507,1.13524,29600000.0
2007-05-11 11:48:00,1.13544,1.13561,1.13526,1.13544,8400000.0
2007-05-11 11:49:00,1.1357,1.13581,1.13557,1.13576,20600000.0
2007-05-11 11:50:00,1.13579,1.13594,1.13571,1.13571,14000000.0
2007-05-11 11:51:00,1.13645,1.13645,1.136,1.13618,9600000.0
2007-05-11 11:52:00,1.13607,1.13643,1.13607,1.13621,10400000.0
2007-05-11 11:53:00,1.13623,1.1365,1.13623,1.13644,8800000.0
2007-05-11 11:54:00,1.13652,1.13652,1.13579,1.13621,16800000.0
2007-05-11 11:55:00,1.13623,1.13677,1.13619,1.13619,21000000.0
2007-05-11 11:56:00,1.13624,1.13655,1.13624,1.13636,16000000.0
2007-05-11 11:57:00,1.13621,1.13621,1.13575,1.13587,6800000.0
2007-05-11 11:58:00,1.13584,1.13611,1.13577,1.13581,13200000.0
2007-05-11 11:59:00,1.13571,1.13597,1.13562,1.1359,20200000.0
2007-05-11 12:00:00,1.13604,1.13613,1.13583,1.13586,13600000.0
2007-05-11 12:01:00,1.13595,1.13609,1.13561,1.13603,13400000.0
2007-05-11 12:02:00,1.13603,1.13612,1.1357,1.13604,13400000.0
2007-05-11 12:03:00,1.13594,1.13628,1.13586,1.1361,15200000.0
2007-05-11 12:04:00,1.13578,1.13626,1.1355,1.13565,34600000.0
2007-05-11 12:05:00,1.13543,1.13555,1.13496,1.13508,20200000.0
2007-05-11 12:06:00,1.1356,1.13566,1.13551,1.13554,15000000.0
2007-05-11 12:07:00,1.13539,1.13539,1.13497,1.13509,14400000.0
2007-05-11 12:08:00,1.13579,1.13579,1.13502,1.13519,13600000.0
2007-05-11 12:09:00,1.13531,1.13559,1.13509,1.13515,13200000.0
2007-05-11 12:10:00,1.13556,1.13644,1.13556,1.13644,16000000.0
2007-05-11 12:11:00,1.13664,1.13664,1.13595,1.13595,17400000.0
2007-05-11 12:12:00,1.13593,1.13593,1.13575,1.13581,6800000.0
2007-05-11 12:13:00,1.13622,1.13622,1.13589,1.13592,14600000.0
2007-05-11 12:14:00,1.13589,1.13589,1.13552,1.13552,3200000.0
2007-05-11 12:15:00,1.13587,1.1363,1.13575,1.1363,18800000.0
2007-05-11 12:16:00,1.13613,1.1365,1.13606,1.13607,9400000.0
2007-05-11 12:17:00,1.13604,1.13621,1.13572,1.13608,16200000.0
2007-05-11 12:18:00,1.13617,1.13617,1.13612,1.13612,2600000.0
2007-05-11 12:19:00,1.13627,1.13661,1.13607,1.13619,21400000.0
2007-05-11 12:20:00,1.13646,1.13646,1.13611,1.1364,11200000.0
2007-05-11 12:21:00,1.1359,1.13647,1.1359,1.13613,17200000.0
2007-05-11 12:22:00,1.13599,1.13617,1.13586,1.13595,11800000.0
2007-05-11 12:23:00,1.13572,1.13595,1.13557,1.13588,21200000.0
2007-05-11 12:24:00,1.1363,1.1363,1.1363,1.1363,5800000.0
2007-05-11 12:25:00,1.13627,1.13627,1.13577,1.13578,5800000.0
2007-05-11 12:26:00,1.13566,1.13617,1.13535,1.13567,17000000.0
2007-05-11 12:27:00,1.13547,1.13591,1.13535,1.13535,11000000.0
2007-05-11 12:28:00,1.13583,1.13583,1.13544,1.13544,6400000.0
2007-05-11 12:29:00,1.13532,1.13543,1.13516,1.13538,13000000.0
2007-05-11 12:30:00,1.13473,1.13473,1.13448,1.13448,3200000.0
2007-05-11 12:31:00,1.13427,1.1345,1.13397,1.13409,29400000.0
2007-05-11 12:32:00,1.13452,1.13452,1.1339,1.13413,3600000.0
2007-05-11 12:33:00,1.13395,1.13415,1.1338,1.13415,10400000.0
2007-05-11 12:34:00,1.13408,1.13417,1.13395,1.13417,16600000.0
2007-05-11 12:35:00,1.13421,1.13421,1.13385,1.13398,25800000.0
2007-05-11 12:36:00,1.1344,1.13446,1.13428,1.13428,8200000.0
2007-05-11 12:37:00,1.13454,1.13463,1.13436,1.13438,17400000.0
2007-05-11 12:38:00,1.13438,1.1346,1.13419,1.13451,12600000.0
2007-05-11 12:39:00,1.1354,1.1354,1.1351,1.1352,13000000.0
2007-05-11 12:40:00,1.1348,1.13504,1.1345,1.13451,13000000.0
2007-05-11 12:41:00,1.13461,1.13492,1.13441,1.13468,24600000.0
2007-05-11 12:42:00,1.13466,1.13539,1.13443,1.13469,16000000.0
2007-05-11 12:43:00,1.1344,1.13474,1.13411,1.13463,14800000.0
2007-05-11 12:44:00,1.13488,1.1351,1.13475,1.13491,11200000.0
2007-05-11 12:45:00,1.1354,1.1354,1.1351,1.1351,30800000.0
2007-05-11 12:46:00,1.13478,1.13478,1.13444,1.13466,30800000.0
2007-05-11 12:47:00,1.13439,1.13489,1.13439,1.13451,13000000.0
2007-05-11 12:48:00,1.13461,1.13474,1.13452,1.13474,9400000.0
2007-05-11 12:49:00,1.13452,1.1346,1.13438,1.13448,7400000.0
2007-05-11 12:50:00,1.13466,1.13515,1.13466,1.13477,11400000.0
2007-05-11 12:51:00,1.13457,1.13498,1.13446,1.13468,36200000.0
2007-05-11 12:52:00,1.13436,1.13452,1.13436,1.13452,4200000.0
2007-05-11 12:53:00,1.13405,1.13432,1.13391,1.1342,26400000.0
2007-05-11 12:54:00,1.13428,1.13459,1.13413,1.13459,16600000.0
2007-05-11 12:55:00,1.1344,1.1346,1.13432,1.13444,14800000.0
2007-05-11 12:56:00,1.13455,1.13455,1.13424,1.13427,11800000.0
2007-05-11 12:57:00,1.13457,1.13502,1.13457,1.1348,14600000.0
2007-05-11 12:58:00,1.13477,1.13498,1.1344,1.1344,12400000.0
2007-05-11 12:59:00,1.13423,1.13443,1.13408,1.13425,11600000.0
2007-05-11 13:00:00,1.1337,1.13408,1.1337,1.13408,10200000.0
2007-05-11 13:01:00,1.1342,1.13437,1.13418,1.13436,31400000.0
2007-05-11 13:02:00,1.13487,1.1352,1.13463,1.13504,12400000.0
2007-05-11 13:03:00,1.13485,1.13522,1.13485,1.13506,13800000.0
2007-05-11 13:04:00,1.135,1.13557,1.135,1.13535,15200000.0
2007-05-11 13:05:00,1.13541,1.13581,1.13541,1.13555,19600000.0
2007-05-11 13:06:00,1.13593,1.13593,1.13521,1.13544,21400000.0
2007-05-11 13:07:00,1.13539,1.13588,1.13527,1.13588,11200000.0
2007-05-11 13:08:00,1.13553,1.13591,1.13516,1.13578,32200000.0
2007-05-11 13:09:00,1.13575,1.13584,1.13558,1.13572,23800000.0
2007-05-11 13:10:00,1.13615,1.13645,1.13608,1.13621,16200000.0
2007-05-11 13:11:00,1.13593,1.13623,1.1356,1.13623,23400000.0
2007-05-11 13:12:00,1.13584,1.13636,1.1356,1.13636,14600000.0
2007-05-11 13:13:00,1.13614,1.13656,1.13601,1.1363,15800000.0
2007-05-11 13:14:00,1.13602,1.1361,1.13561,1.1361,7200000.0
2007-05-11 13:15:00,1.13631,1.13631,1.13621,1.13621,3200000.0
2007-05-11 13:16:00,1.13613,1.1362,1.13595,1.13613,20000000.0
2007-05-11 13:17:00,1.13539,1.13598,1.13539,1.13598,12200000.0
2007-05-11 13:18:00,1.13599,1.13624,1.1359,1.13621,8400000.0
2007-05-11 13:19:00,1.13624,1.13624,1.13598,1.13605,24200000.0
2007-05-11 13:20:00,1.13583,1.13616,1.13583,1.13616,7200000.0
2007-05-11 13:21:00,1.13608,1.13624,1.13608,1.13624,2600000.0
2007-05-11 13:22:00,1.13647,1.13647,1.13563,1.13599,18200000.0
2007-05-11 13:23:00,1.13548,1.13585,1.13548,1.13566,15800000.0
2007-05-11 13:24:00,1.13568,1.13581,1.13553,1.13581,12600000.0
2007-05-11 13:25:00,1.13599,1.13612,1.13587,1.13595,12800000.0
2007-05-11 13:26:00,1.13614,1.13637,1.13593,1.13618,16000000.0
2007-05-11 13:27:00,1.13609,1.13635,1.13573,1.13587,14600000.0
2007-05-11 13:28:00,1.13566,1.13603,1.13566,1.13577,5200000.0
2007-05-11 13:29:00,1.13582,1.13609,1.13576,1.13585,6800000.0
2007-05-11 13:30:00,1.13538,1.13554,1.13512,1.13536,25600000.0
2007-05-11 13:31:00,1.13537,1.13547,1.13507,1.13512,11000000.0
2007-05-11 13:32:00,1.13538,1.1357,1.13538,1.1357,3200000.0
2007-05-11 13:33:00,1.1358,1.1359,1.1357,1.1358,10600000.0
2007-05-11 13:34:00,1.13555,1.13562,1.13545,1.13545,10600000.0
2007-05-11 13:35:00,1.13515,1.13533,1.13505,1.13505,23000000.0
2007-05-11 13:36:00,1.1347,1.13564,1.1347,1.13564,12000000.0
2007-05-11 13:37:00,1.13526,1.13585,1.13526,1.1355,9600000.0
2007-05-11 13:38:00,1.13547,1.13583,1.13547,1.13583,3200000.0
2007-05-11 13:39:00,1.13584,1.13607,1.13522,1.13522,25600000.0
2007-05-11 13:40:00,1.13536,1.13565,1.13531,1.13533,13800000.0
2007-05-11 13:41:00,1.13512,1.13537,1.13491,1.13523,12200000.0
2007-05-11 13:42:00,1.13502,1.13528,1.13501,1.13505,11400000.0
2007-05-11 13:43:00,1.13519,1.13574,1.13513,1.13574,7200000.0
2007-05-11 13:44:00,1.13552,1.13579,1.13534,1.13538,12200000.0
2007-05-11 13:45:00,1.13534,1.13549,1.13514,1.13514,17200000.0
2007-05-11 13:46:00,1.13518,1.13546,1.13518,1.13541,14200000.0
2007-05-11 13:47:00,1.13527,1.13555,1.13502,1.13519,22400000.0
2007-05-11 13:48:00,1.13532,1.13541,1.13502,1.13502,7400000.0
2007-05-11 13:49:00,1.13517,1.13517,1.13487,1.13487,8600000.0
2007-05-11 13:50:00,1.13541,1.13541,1.13481,1.13518,13800000.0
2007-05-11 13:51:00,1.1355,1.1355,1.1354,1.1354,13000000.0
2007-05-11 13:52:00,1.1351,1.13519,1.13481,1.13497,13000000.0
2007-05-11 13:53:00,1.1349,1.13518,1.13485,1.13505,13000000.0
2007-05-11 13:54:00,1.13474,1.13487,1.13446,1.13464,21000000.0
2007-05-11 13:55:00,1.13485,1.13503,1.13462,1.13503,12800000.0
2007-05-11 13:56:00,1.13486,1.13496,1.13456,1.13469,23400000.0
2007-05-11 13:57:00,1.13465,1.13504,1.1346,1.13504,13600000.0
2007-05-11 13:58:00,1.1348,1.13521,1.13464,1.13486,11800000.0
2007-05-11 13:59:00,1.13498,1.1355,1.13498,1.13528,13200000.0
2007-05-11 14:00:00,1.13496,1.13506,1.13484,1.13506,9800000.0
2007-05-11 14:01:00,1.13459,1.1353,1.13459,1.1353,10200000.0
2007-05-11 14:02:00,1.1353,1.13553,1.13517,1.1352,41200000.0
2007-05-11 14:03:00,1.1356,1.1359,1.1356,1.1357,17200000.0
2007-05-11 14:04:00,1.13508,1.13567,1.13501,1.13518,17200000.0
2007-05-11 14:05:00,1.13538,1.13565,1.13495,1.1351,22400000.0
2007-05-11 14:06:00,1.13535,1.13563,1.13529,1.13538,6200000.0
2007-05-11 14:07:00,1.13552,1.13559,1.13552,1.13559,4000000.0
2007-05-11 14:08:00,1.13597,1.13614,1.13584,1.13606,22600000.0
2007-05-11 14:09:00,1.13609,1.13609,1.1358,1.1358,3600000.0
2007-05-11 14:10:00,1.13599,1.13658,1.13588,1.13599,21800000.0
2007-05-11 14:11:00,1.13615,1.13631,1.13597,1.13613,12000000.0
2007-05-11 14:12:00,1.13625,1.13641,1.13612,1.13632,9800000.0
2007-05-11 14:13:00,1.13636,1.13662,1.1363,1.1363,19600000.0
2007-05-11 14:14:00,1.13623,1.13679,1.13604,1.13608,22200000.0
2007-05-11 14:15:00,1.13612,1.1362,1.13591,1.13598,22600000.0
2007-05-11 14:16:00,1.13618,1.13627,1.13597,1.1361,9800000.0
2007-05-11 14:17:00,1.13616,1.13621,1.13598,1.13598,5200000.0
2007-05-11 14:18:00,1.13636,1.13667,1.13606,1.13667,15800000.0
2007-05-11 14:19:00,1.1361,1.13639,1.13608,1.13617,7400000.0
2007-05-11 14:20:00,1.13618,1.13704,1.13609,1.1365,24000000.0
2007-05-11 14:21:00,1.1368,1.1369,1.1367,1.1369,10200000.0
2007-05-11 14:22:00,1.1362,1.1366,1.13597,1.13597,10200000.0
2007-05-11 14:23:00,1.13648,1.13648,1.136,1.136,7400000.0
2007-05-11 14:24:00,1.13629,1.13629,1.13619,1.13619,3200000.0
2007-05-11 14:25:00,1.13614,1.1367,1.13612,1.13643,27000000.0
2007-05-11 14:26:00,1.13648,1.13695,1.13633,1.13685,7400000.0
2007-05-11 14:27:00,1.1365,1.13668,1.13639,1.13656,24000000.0
2007-05-11 14:28:00,1.13639,1.13639,1.13583,1.13594,28600000.0
2007-05-11 14:29:00,1.13587,1.13603,1.13516,1.13516,12200000.0
2007-05-11 14:30:00,1.13544,1.13575,1.13501,1.13575,14800000.0
2007-05-11 14:31:00,1.13654,1.1371,1.13644,1.13704,24000000.0
2007-05-11 14:32:00,1.13701,1.13716,1.13679,1.13705,10200000.0
2007-05-11 14:33:00,1.13679,1.13681,1.13679,1.13681,3400000.0
2007-05-11 14:34:00,1.13676,1.13676,1.1363,1.13651,27400000.0
2007-05-11 14:35:00,1.1365,1.13655,1.13618,1.13618,8800000.0
2007-05-11 14:36:00,1.136,1.13633,1.13553,1.13553,9400000.0
2007-05-11 14:37:00,1.13541,1.13605,1.1354,1.13544,32400000.0
2007-05-11 14:38:00,1.13564,1.13564,1.13507,1.13551,24600000.0
2007-05-11 14:39:00,1.13561,1.13601,1.13538,1.13547,22800000.0
2007-05-11 14:40:00,1.13559,1.1356,1.13537,1.13537,10600000.0
2007-05-11 14:41:00,1.13589,1.13589,1.13547,1.13565,13800000.0
2007-05-11 14:42:00,1.13525,1.13581,1.13525,1.13558,10200000.0
2007-05-11 14:43:00,1.13547,1.13569,1.13508,1.1355,11000000.0
2007-05-11 14:44:00,1.13574,1.13597,1.13529,1.13564,9400000.0
2007-05-11 14:45:00,1.13567,1.13596,1.13557,1.13557,31400000.0
2007-05-11 14:46:00,1.13594,1.13623,1.13587,1.13606,13200000.0
2007-05-11 14:47:00,1.136,1.13618,1.13577,1.13608,23000000.0
2007-05-11 14:48:00,1.13601,1.13604,1.1356,1.13571,13800000.0
2007-05-11 14:49:00,1.13593,1.13602,1.13566,1.13583,12000000.0
2007-05-11 14:50:00,1.13579,1.13598,1.13566,1.13598,26000000.0
2007-05-11 14:51:00,1.13563,1.13579,1.13557,1.13579,22600000.0
2007-05-11 14:52:00,1.13545,1.13602,1.13545,1.13584,8400000.0
2007-05-11 14:53:00,1.13577,1.13577,1.13571,1.13571,3200000.0
2007-05-11 14:54:00,1.13586,1.13606,1.13531,1.13598,15800000.0
2007-05-11 14:55:00,1.13559,1.13624,1.13559,1.13565,11400000.0
2007-05-11 14:56:00,1.13556,1.13624,1.1355,1.13571,34400000.0
2007-05-11 14:57:00,1.13591,1.13591,1.13525,1.13581,8000000.0
2007-05-11 14:58:00,1.13554,1.13615,1.1355,1.13582,12600000.0
2007-05-11 14:59:00,1.13594,1.13614,1.13594,1.13601,11400000.0
2007-05-11 15:00:00,1.13557,1.13597,1.13557,1.13597,2600000.0
2007-05-11 15:01:00,1.13526,1.13555,1.13492,1.13515,8800000.0
2007-05-11 15:02:00,1.13533,1.13533,1.1351,1.1352,13000000.0
2007-05-11 15:03:00,1.13569,1.13569,1.13505,1.13512,17800000.0
2007-05-11 15:04:00,1.13542,1.13544,1.13507,1.13539,20600000.0
2007-05-11 15:05:00,1.13553,1.13588,1.13553,1.13569,11000000.0
2007-05-11 15:06:00,1.13559,1.13563,1.13548,1.13562,21000000.0
2007-05-11 15:07:00,1.13543,1.13567,1.13527,1.13556,30200000.0
2007-05-11 15:08:00,1.1356,1.13588,1.13515,1.13551,13800000.0
2007-05-11 15:09:00,1.13517,1.13517,1.13491,1.13512,14400000.0
2007-05-11 15:10:00,1.13534,1.13548,1.13534,1.13548,8000000.0
2007-05-11 15:11:00,1.13542,1.13568,1.13527,1.13568,27000000.0
2007-05-11 15:12:00,1.13532,1.13593,1.13532,1.13557,6000000.0
2007-05-11 15:13:00,1.13549,1.13585,1.13549,1.13552,12200000.0
2007-05-11 15:14:00,1.13541,1.13541,1.13534,1.13534,10600000.0
2007-05-11 15:15:00,1.13551,1.13555,1.13551,1.13555,2600000.0
2007-05-11 15:16:00,1.13551,1.13567,1.13507,1.13567,15600000.0
2007-05-11 15:17:00,1.13573,1.13575,1.13535,1.13562,15600000.0
2007-05-11 15:18:00,1.13562,1.13585,1.13541,1.13557,11400000.0
2007-05-11 15:19:00,1.13573,1.13573,1.13529,1.13535,10200000.0
2007-05-11 15:20:00,1.13566,1.13566,1.13544,1.13549,15200000.0
2007-05-11 15:21:00,1.13525,1.13529,1.13491,1.13529,9600000.0
2007-05-11 15:22:00,1.13542,1.13557,1.13519,1.13547,25800000.0
2007-05-11 15:23:00,1.13503,1.1355,1.13494,1.13516,20400000.0
2007-05-11 15:24:00,1.13487,1.13531,1.13469,1.13494,21400000.0
2007-05-11 15:25:00,1.13516,1.13529,1.13485,1.13514,20200000.0
2007-05-11 15:26:00,1.13517,1.13539,1.13512,1.13539,8600000.0
2007-05-11 15:27:00,1.13548,1.13549,1.13507,1.13525,7600000.0
2007-05-11 15:28:00,1.13497,1.13527,1.13494,1.1352,33000000.0
2007-05-11 15:29:00,1.1349,1.1351,1.1349,1.1351,4000000.0
2007-05-11 15:30:00,1.1354,1.1354,1.13468,1.13475,12800000.0
2007-05-11 15:31:00,1.13515,1.13515,1.13473,1.13502,9600000.0
2007-05-11 15:32:00,1.13511,1.13536,1.13481,1.13497,30200000.0
2007-05-11 15:33:00,1.13525,1.13534,1.13496,1.13503,21200000.0
2007-05-11 15:34:00,1.13475,1.13539,1.13475,1.13494,23000000.0
2007-05-11 15:35:00,1.13456,1.13482,1.13439,1.1348,10200000.0
2007-05-11 15:36:00,1.13469,1.13519,1.13469,1.13498,6800000.0
2007-05-11 15:37:00,1.13477,1.13507,1.13467,1.13507,7600000.0
2007-05-11 15:38:00,1.13482,1.13483,1.13479,1.13479,12400000.0
2007-05-11 15:39:00,1.13555,1.13561,1.13527,1.13527,6200000.0
2007-05-11 15:40:00,1.13537,1.13543,1.13504,1.13521,21600000.0
2007-05-11 15:41:00,1.13494,1.13517,1.1346,1.13462,17600000.0
2007-05-11 15:42:00,1.13448,1.13472,1.1342,1.13462,25400000.0
2007-05-11 15:43:00,1.13456,1.13456,1.13395,1.13449,9600000.0
2007-05-11 15:44:00,1.13391,1.13442,1.13391,1.13432,11400000.0
2007-05-11 15:45:00,1.13407,1.13439,1.13407,1.13423,16000000.0
2007-05-11 15:46:00,1.13473,1.13509,1.13473,1.13487,19400000.0
2007-05-11 15:47:00,1.13467,1.13494,1.13455,1.13455,26800000.0
2007-05-11 15:48:00,1.13465,1.1348,1.1344,1.1344,24600000.0
2007-05-11 15:49:00,1.13474,1.13508,1.13474,1.13498,8200000.0
2007-05-11 15:50:00,1.13479,1.13503,1.13465,1.13473,23000000.0
2007-05-11 15:51:00,1.13482,1.13502,1.13438,1.13502,14400000.0
2007-05-11 15:52:00,1.13475,1.13524,1.13463,1.13524,9000000.0
2007-05-11 15:53:00,1.13514,1.13528,1.13493,1.13493,15200000.0
2007-05-11 15:54:00,1.1348,1.1348,1.13449,1.13467,26000000.0
2007-05-11 15:55:00,1.13444,1.13465,1.13436,1.13465,7400000.0
2007-05-11 15:56:00,1.13474,1.13494,1.13426,1.13426,3600000.0
2007-05-11 15:57:00,1.13456,1.13466,1.13426,1.13426,10600000.0
2007-05-11 15:58:00,1.13416,1.13443,1.13413,1.13441,12200000.0
2007-05-11 15:59:00,1.13421,1.13448,1.13418,1.13442,12400000.0
2007-05-11 16:00:00,1.13458,1.13491,1.1345,1.13454,16600000.0
2007-05-11 16:01:00,1.13446,1.13477,1.13446,1.13477,16600000.0
2007-05-11 16:02:00,1.13449,1.13453,1.13448,1.13452,6800000.0
2007-05-11 16:03:00,1.13439,1.13474,1.13417,1.13449,22200000.0
2007-05-11 16:04:00,1.13431,1.13446,1.13422,1.13434,7400000.0
2007-05-11 16:05:00,1.1349,1.1349,1.1348,1.1349,17200000.0
2007-05-11 16:06:00,1.13487,1.13487,1.13407,1.1342,17200000.0
2007-05-11 16:07:00,1.13427,1.13456,1.1341,1.13439,10400000.0
2007-05-11 16:08:00,1.13492,1.13519,1.13438,1.13438,18600000.0
2007-05-11 16:09:00,1.13429,1.13469,1.13423,1.13427,24400000.0
2007-05-11 16:10:00,1.13446,1.13496,1.13436,1.13436,13400000.0
2007-05-11 16:11:00,1.13423,1.13453,1.13423,1.13441,12000000.0
2007-05-11 16:12:00,1.13454,1.13458,1.13446,1.13447,6800000.0
2007-05-11 16:13:00,1.13484,1.13487,1.13449,1.13449,10400000.0
2007-05-11 16:14:00,1.13475,1.13475,1.13401,1.1343,15600000.0
2007-05-11 16:15:00,1.13408,1.13439,1.13404,1.13407,17400000.0
2007-05-11 16:16:00,1.1345,1.1345,1.13359,1.13359,20000000.0
2007-05-11 16:17:00,1.134,1.1343,1.134,1.1343,7400000.0
2007-05-11 16:18:00,1.13378,1.1342,1.13372,1.1342,7400000.0
2007-05-11 16:19:00,1.13433,1.13433,1.13355,1.13382,21600000.0
2007-05-11 16:20:00,1.13414,1.13414,1.13311,1.13372,18600000.0
2007-05-11 16:21:00,1.13413,1.13443,1.1337,1.1337,18400000.0
2007-05-11 16:22:00,1.1339,1.134,1.1337,1.1337,6800000.0
2007-05-11 16:23:00,1.13334,1.13381,1.13334,1.13378,15400000.0
2007-05-11 16:24:00,1.1336,1.13417,1.1336,1.13417,5200000.0
2007-05-11 16:25:00,1.1343,1.13453,1.13427,1.13428,13800000.0
2007-05-11 16:26:00,1.13418,1.13465,1.13398,1.1341,24600000.0
2007-05-11 16:27:00,1.13408,1.13452,1.13408,1.13452,8200000.0
2007-05-11 16:28:00,1.13457,1.13457,1.13414,1.13449,16200000.0
2007-05-11 16:29:00,1.13452,1.13483,1.13447,1.13466,38400000.0
2007-05-11 16:30:00,1.13462,1.13494,1.13444,1.13449,11200000.0
2007-05-11 16:31:00,1.1346,1.1346,1.1346,1.1346,12400000.0
2007-05-11 16:32:00,1.13427,1.13443,1.13398,1.13398,12400000.0
2007-05-11 16:33:00,1.13451,1.13453,1.13416,1.13427,18200000.0
2007-05-11 16:34:00,1.13493,1.13524,1.13454,1.13454,22200000.0
2007-05-11 16:35:00,1.13426,1.13446,1.13414,1.13424,17000000.0
2007-05-11 16:36:00,1.13412,1.13452,1.13392,1.13415,21400000.0
2007-05-11 16:37:00,1.1345,1.1347,1.1345,1.1346,11000000.0
2007-05-11 16:38:00,1.13401,1.13442,1.13401,1.13442,11000000.0
2007-05-11 16:39:00,1.13425,1.13425,1.13381,1.13398,24600000.0
2007-05-11 16:40:00,1.13402,1.13439,1.13386,1.13439,14600000.0
2007-05-11 16:41:00,1.13391,1.13429,1.13391,1.13395,11000000.0
2007-05-11 16:42:00,1.13424,1.13441,1.13415,1.13415,17800000.0
2007-05-11 16:43:00,1.13426,1.13434,1.134,1.13407,6800000.0
2007-05-11 16:44:00,1.13381,1.13392,1.13363,1.13385,10600000.0
2007-05-11 16:45:00,1.13409,1.13409,1.13378,1.13378,13200000.0
2007-05-11 16:46:00,1.13371,1.13427,1.13371,1.13372,19000000.0
2007-05-11 16:47:00,1.13404,1.13412,1.13379,1.13392,14000000.0
2007-05-11 16:48:00,1.13394,1.13405,1.13362,1.13371,8000000.0
2007-05-11 16:49:00,1.13329,1.13345,1.13308,1.13345,9400000.0
2007-05-11 16:50:00,1.13308,1.13338,1.13295,1.13295,17400000.0
2007-05-11 16:51:00,1.13298,1.13337,1.1327,1.13305,9600000.0
2007-05-11 16:52:00,1.13293,1.13293,1.13253,1.1329,13800000.0
2007-05-11 16:53:00,1.13273,1.1332,1.13273,1.13294,9400000.0
2007-05-11 16:54:00,1.13322,1.13324,1.13303,1.13303,12200000.0
2007-05-11 16:55:00,1.13319,1.13396,1.13307,1.13334,8800000.0
2007-05-11 16:56:00,1.13302,1.13323,1.13276,1.13291,14600000.0
2007-05-11 16:57:00,1.13321,1.13344,1.13269,1.13275,23800000.0
2007-05-11 16:58:00,1.13282,1.13335,1.13282,1.13289,4200000.0
2007-05-11 16:59:00,1.13255,1.13272,1.13255,1.13272,10600000.0
2007-05-11 17:00:00,1.13234,1.1326,1.13218,1.13245,16600000.0
2007-05-11 17:01:00,1.13274,1.13345,1.13274,1.13345,11800000.0
2007-05-11 17:02:00,1.13301,1.13319,1.13301,1.13319,7000000.0
2007-05-11 17:03:00,1.13323,1.13326,1.13296,1.13299,26200000.0
2007-05-11 17:04:00,1.13325,1.13325,1.13318,1.13318,2600000.0
2007-05-11 17:05:00,1.13306,1.1334,1.13286,1.13324,23400000.0
2007-05-11 17:06:00,1.13312,1.13315,1.13291,1.13291,13000000.0
2007-05-11 17:07:00,1.13279,1.13298,1.13262,1.13277,12800000.0
2007-05-11 17:08:00,1.13294,1.13309,1.13272,1.13309,11000000.0
2007-05-11 17:09:00,1.13284,1.13303,1.13255,1.13273,15800000.0
2007-05-11 17:10:00,1.13299,1.13302,1.13259,1.13302,24000000.0
2007-05-11 17:11:00,1.13334,1.13334,1.13294,1.13317,13400000.0
2007-05-11 17:12:00,1.13314,1.13321,1.13305,1.13305,12200000.0
2007-05-11 17:13:00,1.13292,1.13312,1.13289,1.13312,5800000.0
2007-05-11 17:14:00,1.13281,1.1334,1.13279,1.13296,12200000.0
2007-05-11 17:15:00,1.13306,1.13313,1.13275,1.13288,14400000.0
2007-05-11 17:16:00,1.13289,1.13346,1.13289,1.13302,14000000.0
2007-05-11 17:17:00,1.13302,1.13344,1.13294,1.1332,20800000.0
2007-05-11 17:18:00,1.13319,1.13337,1.13319,1.13337,3200000.0
2007-05-11 17:19:00,1.13363,1.13363,1.13296,1.13335,24200000.0
2007-05-11 17:20:00,1.13362,1.1337,1.1332,1.1334,16200000.0
2007-05-11 17:21:00,1.13324,1.13371,1.13316,1.13316,14400000.0
2007-05-11 17:22:00,1.13339,1.13339,1.13312,1.13335,19000000.0
2007-05-11 17:23:00,1.13337,1.13337,1.13305,1.1332,6400000.0
2007-05-11 17:24:00,1.13318,1.13347,1.13301,1.13301,22600000.0
2007-05-11 17:25:00,1.13289,1.13344,1.13289,1.13322,16000000.0
2007-05-11 17:26:00,1.13351,1.13351,1.13304,1.13313,4800000.0
2007-05-11 17:27:00,1.13274,1.13294,1.13265,1.13265,8400000.0
2007-05-11 17:28:00,1.13229,1.13294,1.13229,1.1327,18000000.0
2007-05-11 17:29:00,1.13256,1.13286,1.13206,1.13262,16400000.0
2007-05-11 17:30:00,1.13291,1.13298,1.13255,1.13297,27600000.0
2007-05-11 17:31:00,1.13321,1.13353,1.13311,1.1334,10600000.0
2007-05-11 17:32:00,1.13346,1.1335,1.13312,1.13317,14200000.0
2007-05-11 17:33:00,1.13317,1.13336,1.13304,1.13336,12600000.0
2007-05-11 17:34:00,1.13351,1.1336,1.13328,1.13339,18400000.0
2007-05-11 17:35:00,1.13327,1.13357,1.13317,1.13333,11000000.0
2007-05-11 17:36:00,1.13325,1.13374,1.13313,1.13374,25800000.0
2007-05-11 17:37:00,1.13343,1.13343,1.13287,1.13336,17200000.0
2007-05-11 17:38:00,1.13341,1.13348,1.13292,1.13314,11200000.0
2007-05-11 17:39:00,1.13356,1.13356,1.13296,1.13328,13800000.0
2007-05-11 17:40:00,1.13309,1.13324,1.13298,1.13306,18800000.0
2007-05-11 17:41:00,1.1331,1.13337,1.13307,1.13337,12200000.0
2007-05-11 17:42:00,1.13315,1.13329,1.13297,1.13327,18800000.0
2007-05-11 17:43:00,1.13335,1.13342,1.13335,1.13342,3000000.0
2007-05-11 17:44:00,1.13299,1.13314,1.13255,1.13314,12400000.0
2007-05-11 17:45:00,1.13307,1.13307,1.13281,1.13285,13000000.0
2007-05-11 17:46:00,1.13313,1.13328,1.13275,1.13289,18000000.0
2007-05-11 17:47:00,1.13309,1.13344,1.13293,1.13321,88400000.0
2007-05-11 17:48:00,1.13313,1.1336,1.13287,1.13333,22200000.0
2007-05-11 17:49:00,1.13315,1.1336,1.13315,1.13323,19600000.0
2007-05-11 17:50:00,1.13324,1.13349,1.13317,1.13325,18600000.0
2007-05-11 17:51:00,1.13329,1.13344,1.13285,1.13339,20800000.0
2007-05-11 17:52:00,1.13323,1.13388,1.13323,1.13328,15400000.0
2007-05-11 17:53:00,1.13336,1.13338,1.13324,1.13324,6200000.0
2007-05-11 17:54:00,1.1334,1.13347,1.13322,1.13329,43000000.0
2007-05-11 17:55:00,1.13325,1.13391,1.13325,1.13368,17600000.0
2007-05-11 17:56:00,1.1334,1.1334,1.13299,1.13318,35400000.0
2007-05-11 17:57:00,1.13358,1.13376,1.1334,1.1334,12000000.0
2007-05-11 17:58:00,1.13322,1.13368,1.13318,1.13334,9400000.0
2007-05-11 17:59:00,1.1332,1.13332,1.13297,1.13297,20200000.0
2007-05-11 18:00:00,1.13311,1.13347,1.13294,1.13313,10800000.0
2007-05-11 18:01:00,1.1336,1.1336,1.1335,1.1335,5600000.0
2007-05-11 18:02:00,1.13295,1.13309,1.13295,1.13309,5600000.0
2007-05-11 18:03:00,1.13298,1.1332,1.13298,1.1332,2600000.0
2007-05-11 18:04:00,1.1332,1.1332,1.13278,1.13294,10800000.0
2007-05-11 18:05:00,1.13311,1.13321,1.1329,1.13315,10800000.0
2007-05-11 18:06:00,1.13267,1.13293,1.13244,1.13254,20400000.0
2007-05-11 18:07:00,1.1332,1.1332,1.1332,1.1332,10400000.0
2007-05-11 18:08:00,1.13268,1.13304,1.13238,1.13304,10400000.0
2007-05-11 18:09:00,1.13291,1.13306,1.13276,1.13276,15200000.0
2007-05-11 18:10:00,1.13267,1.13307,1.13266,1.13266,10400000.0
2007-05-11 18:11:00,1.1331,1.1331,1.13291,1.13299,5200000.0
2007-05-11 18:12:00,1.1329,1.1333,1.1329,1.1331,17200000.0
2007-05-11 18:13:00,1.13266,1.13314,1.13259,1.13294,17200000.0
2007-05-11 18:14:00,1.13342,1.13347,1.13313,1.13316,17000000.0
2007-05-11 18:15:00,1.13299,1.13352,1.13273,1.13294,15400000.0
2007-05-11 18:16:00,1.13282,1.13323,1.13282,1.13313,8800000.0
2007-05-11 18:17:00,1.13284,1.13331,1.13235,1.13279,7800000.0
2007-05-11 18:18:00,1.13285,1.13308,1.13278,1.13285,15800000.0
2007-05-11 18:19:00,1.13285,1.13288,1.13285,1.13288,6000000.0
2007-05-11 18:20:00,1.13305,1.13306,1.13283,1.13285,22800000.0
2007-05-11 18:21:00,1.13292,1.13305,1.13272,1.13297,12400000.0
2007-05-11 18:24:00,1.13289,1.13314,1.13265,1.13303,20200000.0
2007-05-11 18:25:00,1.1334,1.1334,1.1333,1.1334,7600000.0
2007-05-11 18:26:00,1.13302,1.13313,1.13302,1.13313,7600000.0
2007-05-11 18:27:00,1.13313,1.13318,1.13298,1.13318,6400000.0
2007-05-11 18:28:00,1.13295,1.13295,1.13289,1.13289,6200000.0
2007-05-11 18:29:00,1.133,1.13303,1.13282,1.13286,11000000.0
2007-05-11 18:30:00,1.13271,1.13277,1.13255,1.13271,16200000.0
2007-05-11 18:31:00,1.13303,1.1333,1.13264,1.1333,19400000.0
2007-05-11 18:32:00,1.1336,1.1336,1.1336,1.1336,2600000.0
2007-05-11 18:33:00,1.13326,1.13326,1.13311,1.13311,2600000.0
2007-05-11 18:34:00,1.1329,1.13318,1.13281,1.1329,8000000.0
2007-05-11 18:35:00,1.13297,1.13297,1.13247,1.13247,11200000.0
2007-05-11 18:36:00,1.13264,1.13266,1.13264,1.13266,3200000.0
2007-05-11 18:37:00,1.1328,1.13303,1.1328,1.13303,20400000.0
2007-05-11 18:38:00,1.13275,1.13295,1.1327,1.1327,15000000.0
2007-05-11 18:39:00,1.1332,1.1333,1.1332,1.1332,8400000.0
2007-05-11 18:40:00,1.1333,1.1333,1.1331,1.1331,8400000.0
2007-05-11 18:41:00,1.13281,1.13304,1.13275,1.13295,8400000.0
2007-05-11 18:42:00,1.13286,1.13328,1.13271,1.13328,11200000.0
2007-05-11 18:43:00,1.1332,1.1333,1.1332,1.1332,17000000.0
2007-05-11 18:44:00,1.1327,1.13322,1.13263,1.13263,17000000.0
2007-05-11 18:45:00,1.13272,1.1329,1.13251,1.13268,17400000.0
2007-05-11 18:46:00,1.1327,1.13293,1.1327,1.13285,3600000.0
2007-05-11 18:47:00,1.13302,1.13302,1.13262,1.13262,4800000.0
2007-05-11 18:48:00,1.13273,1.133,1.13257,1.13257,8000000.0
2007-05-11 18:49:00,1.13301,1.13326,1.13301,1.13303,16200000.0
2007-05-11 18:50:00,1.1333,1.1334,1.1333,1.1334,28000000.0
2007-05-11 18:51:00,1.13285,1.13292,1.13252,1.13264,28000000.0
2007-05-11 18:53:00,1.13269,1.1332,1.13266,1.13297,13000000.0
2007-05-11 18:54:00,1.13266,1.13293,1.13266,1.13285,6000000.0
2007-05-11 18:55:00,1.13268,1.13289,1.13214,1.1327,20600000.0
2007-05-11 18:56:00,1.13274,1.13308,1.13271,1.13279,18400000.0
2007-05-11 18:57:00,1.13313,1.13327,1.13274,1.13281,6200000.0
2007-05-11 18:58:00,1.13272,1.13307,1.13252,1.13257,15400000.0
2007-05-11 18:59:00,1.1325,1.13266,1.13229,1.13248,14600000.0
2007-05-11 19:00:00,1.13268,1.13271,1.13231,1.13231,23400000.0
2007-05-11 19:01:00,1.13236,1.13275,1.13236,1.13275,8200000.0
2007-05-11 19:02:00,1.133,1.1331,1.133,1.133,17200000.0
2007-05-11 19:03:00,1.13233,1.13285,1.13233,1.13235,17200000.0
2007-05-11 19:04:00,1.13272,1.13302,1.13261,1.13284,20800000.0
2007-05-11 19:05:00,1.1332,1.1332,1.1332,1.1332,8400000.0
2007-05-11 19:09:00,1.13284,1.13303,1.13271,1.13296,8400000.0
2007-05-11 19:10:00,1.13324,1.13332,1.13295,1.13317,11800000.0
2007-05-11 19:11:00,1.13291,1.13333,1.13291,1.13305,23800000.0
2007-05-11 19:12:00,1.1329,1.13312,1.13272,1.13286,10000000.0
2007-05-11 19:13:00,1.1334,1.1334,1.1334,1.1334,15200000.0
2007-05-11 19:14:00,1.13276,1.13314,1.13267,1.13306,15200000.0
2007-05-11 19:15:00,1.13304,1.13312,1.13279,1.13305,11400000.0
2007-05-11 19:16:00,1.13314,1.13314,1.13277,1.13277,19400000.0
2007-05-11 19:17:00,1.13322,1.13322,1.13284,1.13292,17400000.0
2007-05-11 19:19:00,1.13306,1.13306,1.13281,1.13293,11600000.0
2007-05-11 19:20:00,1.13281,1.13328,1.13281,1.13295,22400000.0
2007-05-11 19:21:00,1.13301,1.1333,1.133,1.133,9800000.0
2007-05-11 19:22:00,1.13294,1.133,1.13291,1.133,11200000.0
2007-05-11 19:23:00,1.13317,1.1333,1.13309,1.1333,10000000.0
2007-05-11 19:24:00,1.13287,1.1333,1.13287,1.1333,11000000.0
2007-05-11 19:25:00,1.13322,1.13338,1.13317,1.13332,18800000.0
2007-05-11 19:26:00,1.13328,1.13366,1.13299,1.13304,12400000.0
2007-05-11 19:27:00,1.13297,1.13315,1.13297,1.13315,8400000.0
2007-05-11 19:28:00,1.13281,1.13313,1.13279,1.13286,15400000.0
2007-05-11 19:29:00,1.13269,1.13328,1.13269,1.13328,10000000.0
2007-05-11 19:30:00,1.1329,1.13327,1.13289,1.13289,7000000.0
2007-05-11 19:31:00,1.13272,1.13296,1.13272,1.13282,20800000.0
2007-05-11 19:32:00,1.13261,1.13286,1.13237,1.13237,21000000.0
2007-05-11 19:33:00,1.13268,1.13291,1.13268,1.13273,9400000.0
2007-05-11 19:34:00,1.13279,1.13296,1.13279,1.13296,2600000.0
2007-05-11 19:36:00,1.13318,1.13335,1.13318,1.13335,2600000.0
2007-05-11 19:38:00,1.1333,1.13361,1.13279,1.13361,8000000.0
2007-05-11 19:39:00,1.13332,1.13344,1.13332,1.13332,6200000.0
2007-05-11 19:40:00,1.13334,1.13336,1.13305,1.13305,9800000.0
2007-05-11 19:42:00,1.1338,1.1338,1.1337,1.1337,6200000.0
2007-05-11 19:43:00,1.13311,1.13334,1.13306,1.13312,6200000.0
2007-05-11 19:44:00,1.13348,1.13348,1.13324,1.13324,3200000.0
2007-05-11 19:45:00,1.13325,1.13362,1.13322,1.13322,17800000.0
2007-05-11 19:46:00,1.13386,1.13386,1.13323,1.13338,14400000.0
2007-05-11 19:47:00,1.134,1.134,1.134,1.134,17000000.0
2007-05-11 19:48:00,1.13365,1.13365,1.13338,1.13338,17000000.0
2007-05-11 19:50:00,1.1339,1.1339,1.1339,1.1339,34800000.0
2007-05-11 19:51:00,1.13331,1.13354,1.13323,1.13323,34800000.0
2007-05-11 19:52:00,1.13322,1.13395,1.13322,1.13353,16400000.0
2007-05-11 19:53:00,1.13319,1.13338,1.13307,1.13321,21000000.0
2007-05-11 19:54:00,1.13333,1.13342,1.1327,1.13326,27800000.0
2007-05-11 19:55:00,1.13303,1.13322,1.13303,1.13322,11000000.0
2007-05-11 19:56:00,1.13323,1.13372,1.13322,1.13334,9200000.0
2007-05-11 19:57:00,1.13369,1.13369,1.13342,1.13352,11000000.0
2007-05-11 19:58:00,1.13333,1.13352,1.13318,1.13339,7200000.0
2007-05-11 19:59:00,1.13359,1.13371,1.13331,1.13343,14800000.0
2007-05-11 20:00:00,1.13343,1.13371,1.13306,1.13348,11400000.0
2007-05-11 20:01:00,1.13332,1.13342,1.13302,1.13302,11200000.0
2007-05-11 20:02:00,1.1331,1.13364,1.1331,1.13313,4200000.0
2007-05-11 20:03:00,1.13334,1.13362,1.13319,1.13339,13000000.0
2007-05-11 20:04:00,1.13332,1.13358,1.13317,1.13317,12400000.0
2007-05-11 20:06:00,1.13331,1.13331,1.13301,1.13323,23400000.0
2007-05-11 20:07:00,1.13299,1.13299,1.13273,1.13284,8200000.0
2007-05-11 20:08:00,1.13271,1.13297,1.13268,1.13287,22600000.0
2007-05-11 20:09:00,1.13283,1.1331,1.13235,1.1331,9800000.0
2007-05-11 20:10:00,1.1337,1.1337,1.1337,1.1337,13600000.0
2007-05-11 20:11:00,1.13319,1.13331,1.13307,1.13331,13600000.0
2007-05-11 20:12:00,1.1336,1.1337,1.1336,1.1337,15400000.0
2007-05-11 20:13:00,1.13357,1.13357,1.13306,1.13319,15400000.0
2007-05-11 20:14:00,1.13325,1.13335,1.13298,1.13298,13000000.0
2007-05-11 20:15:00,1.1329,1.13311,1.13285,1.1331,8400000.0
2007-05-11 20:16:00,1.13304,1.13323,1.13304,1.13307,7600000.0
2007-05-11 20:17:00,1.13358,1.13358,1.13322,1.13322,3200000.0
2007-05-11 20:18:00,1.1336,1.1337,1.1336,1.1337,11200000.0
2007-05-11 20:19:00,1.13295,1.13324,1.13285,1.13298,11200000.0
2007-05-11 20:22:00,1.13327,1.13327,1.13257,1.13257,15800000.0
2007-05-11 20:23:00,1.13308,1.13312,1.13294,1.13309,16400000.0
2007-05-11 20:24:00,1.13304,1.13323,1.13304,1.13309,21600000.0
2007-05-11 20:25:00,1.13288,1.13307,1.13288,1.13305,7400000.0
2007-05-11 20:26:00,1.1335,1.1335,1.1335,1.1335,22600000.0
2007-05-11 20:27:00,1.1336,1.1336,1.1336,1.1336,22600000.0
2007-05-11 20:28:00,1.13314,1.13359,1.13298,1.13359,22600000.0
2007-05-11 20:29:00,1.13301,1.13302,1.13272,1.13272,7400000.0
2007-05-11 20:31:00,1.1331,1.13314,1.1327,1.13303,11800000.0
2007-05-11 20:32:00,1.13304,1.13319,1.13291,1.13293,17400000.0
2007-05-11 20:33:00,1.1334,1.1334,1.1334,1.1334,20600000.0
2007-05-11 20:34:00,1.1335,1.1335,1.1335,1.1335,20600000.0
2007-05-11 20:39:00,1.13285,1.13294,1.13281,1.13281,20600000.0
2007-05-11 20:40:00,1.13287,1.13304,1.13279,1.13279,10800000.0
2007-05-11 20:41:00,1.13304,1.13316,1.13283,1.13283,24800000.0
2007-05-11 20:43:00,1.1329,1.1332,1.13267,1.1332,5600000.0
2007-05-11 20:44:00,1.1333,1.1333,1.1332,1.1332,16000000.0
2007-05-11 20:46:00,1.13272,1.13284,1.13246,1.13281,16000000.0
2007-05-11 20:47:00,1.1332,1.1333,1.1331,1.1332,7400000.0
2007-05-11 20:48:00,1.13263,1.13276,1.13262,1.13267,7400000.0
2007-05-11 20:49:00,1.1329,1.133,1.1329,1.133,4200000.0
2007-05-11 20:50:00,1.13245,1.13245,1.13242,1.13242,4200000.0
2007-05-11 20:51:00,1.13237,1.1325,1.13208,1.1325,8200000.0
2007-05-11 20:52:00,1.1323,1.13256,1.1323,1.13239,6600000.0
2007-05-11 20:53:00,1.1329,1.1329,1.1329,1.1329,30600000.0
2007-05-11 20:55:00,1.13245,1.13252,1.13204,1.13204,30600000.0
2007-05-11 20:56:00,1.13194,1.1323,1.13187,1.13218,27200000.0
2007-05-11 20:58:00,1.13196,1.13241,1.13196,1.13223,28200000.0
2007-05-11 20:59:00,1.13234,1.13238,1.13227,1.13227,8400000.0
2007-05-11 21:00:00,1.13262,1.13272,1.13242,1.13272,16200000.0
2007-05-11 21:01:00,1.1328,1.1328,1.1328,1.1328,13000000.0
2007-05-11 21:02:00,1.13221,1.13268,1.13219,1.13233,13000000.0
2007-05-11 21:03:00,1.1325,1.1325,1.13202,1.13202,4800000.0
2007-05-11 21:04:00,1.13231,1.13267,1.13231,1.13262,7400000.0
2007-05-11 21:07:00,1.13237,1.13264,1.13227,1.13237,9400000.0
2007-05-11 21:13:00,1.13222,1.13227,1.13222,1.13225,4200000.0
2007-05-11 21:17:00,1.1327,1.1327,1.1327,1.1327,22600000.0
2007-05-11 21:18:00,1.13264,1.1329,1.13214,1.13254,22600000.0
2007-05-11 21:19:00,1.13243,1.13271,1.13226,1.13226,9200000.0
2007-05-11 21:20:00,1.13252,1.13252,1.13214,1.13225,5800000.0
2007-05-11 21:21:00,1.13224,1.13312,1.13224,1.13312,9600000.0
2007-05-11 21:22:00,1.13234,1.13234,1.13228,1.1323,11200000.0
2007-05-11 21:23:00,1.1323,1.1323,1.13187,1.13187,7600000.0
2007-05-11 21:24:00,1.13218,1.13236,1.13197,1.13202,9400000.0
2007-05-11 21:25:00,1.13199,1.13217,1.13177,1.13217,5200000.0
2007-05-11 21:27:00,1.1329,1.1329,1.1328,1.1328,6400000.0
2007-05-11 21:30:00,1.1321,1.13223,1.13188,1.13223,6400000.0
2007-05-11 21:31:00,1.1324,1.1324,1.1324,1.1324,12400000.0
2007-05-11 21:32:00,1.13189,1.13203,1.13182,1.13182,12400000.0
2007-05-11 21:33:00,1.13209,1.13218,1.13196,1.13218,18400000.0
2007-05-11 21:35:00,1.13232,1.13232,1.1319,1.1319,3200000.0
2007-05-11 21:36:00,1.13239,1.13239,1.13219,1.13219,9600000.0
2007-05-11 21:37:00,1.13238,1.13243,1.13227,1.13227,13400000.0
2007-05-11 21:38:00,1.13195,1.1324,1.13195,1.1323,8200000.0
2007-05-11 21:39:00,1.13211,1.13241,1.13197,1.13197,23600000.0
2007-05-11 21:40:00,1.13199,1.13215,1.13196,1.13215,9600000.0
2007-05-11 21:41:00,1.13189,1.13228,1.13189,1.13207,8000000.0
2007-05-11 21:42:00,1.13174,1.13174,1.1317,1.1317,2600000.0
2007-05-11 21:43:00,1.1323,1.1323,1.1323,1.1323,5200000.0
2007-05-11 21:44:00,1.13157,1.13157,1.13138,1.13138,5200000.0
2007-05-11 21:45:00,1.13125,1.13131,1.13125,1.13131,5600000.0
2007-05-11 21:46:00,1.13118,1.13123,1.1309,1.1311,14400000.0
2007-05-11 21:47:00,1.13094,1.13094,1.13088,1.13088,11200000.0
2007-05-11 21:48:00,1.13074,1.13104,1.13041,1.13104,15800000.0
2007-05-11 21:49:00,1.13105,1.13122,1.13074,1.13113,17800000.0
2007-05-11 21:50:00,1.13108,1.13125,1.13102,1.13114,9600000.0
2007-05-11 21:51:00,1.13079,1.13081,1.13072,1.13072,13600000.0
2007-05-11 21:52:00,1.13062,1.13116,1.13062,1.13116,9000000.0
2007-05-11 21:53:00,1.131,1.13114,1.13055,1.13089,18200000.0
2007-05-11 21:54:00,1.13127,1.13127,1.13066,1.13066,14400000.0
2007-05-11 21:55:00,1.1316,1.1316,1.1315,1.1315,8400000.0
2007-05-11 21:56:00,1.13098,1.1313,1.1308,1.1313,8400000.0
2007-05-11 21:57:00,1.1318,1.1318,1.1317,1.1317,11800000.0
2007-05-11 21:58:00,1.1318,1.1318,1.1317,1.1317,11800000.0
2007-05-11 21:59:00,1.13147,1.1315,1.13112,1.13127,11800000.0
2007-05-11 22:00:00,1.1313,1.13181,1.13108,1.13108,11200000.0
2007-05-11 22:01:00,1.13145,1.13164,1.13135,1.1315,26600000.0
2007-05-11 22:03:00,1.13127,1.13127,1.13123,1.13127,6600000.0
2007-05-11 22:04:00,1.13129,1.13149,1.13129,1.13149,9400000.0
2007-05-11 22:05:00,1.13146,1.13192,1.13145,1.13155,21800000.0
2007-05-11 22:06:00,1.1316,1.1316,1.13133,1.13157,4800000.0
2007-05-11 22:07:00,1.13141,1.13221,1.1314,1.13198,11200000.0
2007-05-11 22:08:00,1.13165,1.13232,1.13149,1.13149,16400000.0
2007-05-11 22:09:00,1.13159,1.13172,1.13151,1.13154,10600000.0
2007-05-11 22:13:00,1.13152,1.13204,1.13151,1.13158,9200000.0
2007-05-11 22:14:00,1.13167,1.132,1.13156,1.13191,33600000.0
2007-05-11 22:16:00,1.1321,1.1321,1.132,1.132,4000000.0
2007-05-11 22:17:00,1.1321,1.1321,1.132,1.1321,4000000.0
2007-05-11 22:18:00,1.13176,1.13176,1.13156,1.13156,4000000.0
2007-05-11 22:19:00,1.1322,1.1322,1.1321,1.1322,9800000.0
2007-05-11 22:20:00,1.13224,1.13224,1.13139,1.13199,9800000.0
2007-05-11 22:21:00,1.13143,1.13185,1.13143,1.13185,3200000.0
2007-05-11 22:22:00,1.13142,1.13162,1.13125,1.13162,15200000.0
2007-05-11 22:25:00,1.13145,1.13145,1.13131,1.13134,15600000.0
2007-05-11 22:26:00,1.132,1.132,1.1319,1.1319,12000000.0
2007-05-11 22:27:00,1.13127,1.13174,1.13127,1.13143,12000000.0
2007-05-11 22:29:00,1.13138,1.13138,1.13116,1.13116,4200000.0
2007-05-11 22:30:00,1.13148,1.13174,1.13118,1.13159,32400000.0
2007-05-11 22:31:00,1.13166,1.13184,1.13136,1.13144,19800000.0
2007-05-11 22:32:00,1.13149,1.13159,1.13134,1.13139,25400000.0
2007-05-11 22:33:00,1.13139,1.13199,1.13122,1.13122,13800000.0
2007-05-11 22:34:00,1.13164,1.13178,1.13133,1.13151,6200000.0
2007-05-11 22:36:00,1.13161,1.13204,1.1315,1.13175,15400000.0
2007-05-11 22:37:00,1.13186,1.13214,1.13157,1.13177,17200000.0
2007-05-11 22:38:00,1.1322,1.1322,1.1322,1.1322,10400000.0
2007-05-11 22:39:00,1.13186,1.13187,1.13158,1.13158,10400000.0
2007-05-11 22:40:00,1.13168,1.13204,1.13164,1.13167,9400000.0
2007-05-11 22:41:00,1.1322,1.1322,1.1321,1.1322,27800000.0
2007-05-11 22:42:00,1.1319,1.1319,1.1315,1.13161,27800000.0
2007-05-11 22:43:00,1.1322,1.1322,1.1321,1.1322,8000000.0
2007-05-11 22:44:00,1.1321,1.1321,1.1321,1.1321,8000000.0
2007-05-11 22:45:00,1.13113,1.1316,1.13113,1.13132,8000000.0
2007-05-11 22:46:00,1.13135,1.13186,1.13135,1.13169,15800000.0
2007-05-11 22:47:00,1.13208,1.13287,1.13208,1.13229,8800000.0
2007-05-11 22:48:00,1.13264,1.1328,1.13231,1.13231,21000000.0
2007-05-11 22:49:00,1.1324,1.13245,1.1322,1.1322,11000000.0
2007-05-11 22:50:00,1.13277,1.13281,1.13264,1.13267,19800000.0
2007-05-11 22:51:00,1.13244,1.13287,1.13244,1.13285,22800000.0
2007-05-11 22:52:00,1.13332,1.13377,1.1333,1.13346,15400000.0
2007-05-11 22:53:00,1.13313,1.13325,1.13277,1.13322,11200000.0
2007-05-11 22:54:00,1.1332,1.1332,1.13284,1.13284,5600000.0
2007-05-11 22:55:00,1.13263,1.13321,1.13252,1.13272,18000000.0
2007-05-11 22:56:00,1.13266,1.13305,1.13199,1.13199,17600000.0
2007-05-11 22:57:00,1.13267,1.13267,1.13225,1.13251,7600000.0
2007-05-11 22:58:00,1.13218,1.13218,1.13171,1.13176,8600000.0
2007-05-11 22:59:00,1.1316,1.13182,1.13158,1.13159,16200000.0
2007-05-13 23:00:00,1.13188,1.13207,1.13145,1.13165,7200000.0
2007-05-13 23:02:00,1.13216,1.13262,1.13216,1.13242,7800000.0
2007-05-13 23:03:00,1.13239,1.13299,1.13225,1.13225,15800000.0
2007-05-13 23:04:00,1.13267,1.13267,1.13252,1.13259,7800000.0
2007-05-13 23:05:00,1.1326,1.1329,1.1325,1.13262,7400000.0
2007-05-13 23:06:00,1.13247,1.13278,1.13243,1.13243,11000000.0
2007-05-13 23:07:00,1.13239,1.13274,1.13239,1.13247,4200000.0
2007-05-13 23:08:00,1.13248,1.13248,1.13227,1.13227,9600000.0
2007-05-13 23:09:00,1.13218,1.13274,1.13218,1.13244,7800000.0
2007-05-13 23:10:00,1.13265,1.13269,1.13221,1.13244,18200000.0
2007-05-13 23:11:00,1.13236,1.13263,1.13236,1.13261,13800000.0
2007-05-13 23:13:00,1.13295,1.13295,1.13278,1.13278,12800000.0
2007-05-13 23:14:00,1.13289,1.1329,1.13223,1.1329,14000000.0
2007-05-13 23:15:00,1.13281,1.13339,1.13279,1.13307,19000000.0
2007-05-13 23:16:00,1.13289,1.13289,1.13215,1.13256,21600000.0
2007-05-13 23:21:00,1.13244,1.13244,1.13208,1.13217,15000000.0
2007-05-13 23:22:00,1.13187,1.13229,1.13177,1.13229,10400000.0
2007-05-13 23:23:00,1.13231,1.13231,1.13193,1.13223,11800000.0
2007-05-13 23:24:00,1.13193,1.13215,1.13158,1.13158,14600000.0
2007-05-13 23:25:00,1.13188,1.13197,1.13183,1.13189,9600000.0
2007-05-13 23:26:00,1.13184,1.13191,1.13163,1.13186,7200000.0
2007-05-13 23:29:00,1.132,1.13219,1.13163,1.13205,13600000.0
2007-05-13 23:30:00,1.13221,1.13221,1.1321,1.1322,3600000.0
2007-05-13 23:34:00,1.13183,1.13217,1.13164,1.13177,25200000.0
2007-05-13 23:38:00,1.13223,1.13261,1.13223,1.13244,4200000.0
2007-05-13 23:39:00,1.13274,1.13274,1.13209,1.13234,16800000.0
2007-05-13 23:41:00,1.13245,1.13245,1.13237,1.13237,6600000.0
2007-05-13 23:42:00,1.13259,1.13278,1.13242,1.13263,15200000.0
2007-05-13 23:43:00,1.13247,1.13273,1.13239,1.13257,13800000.0
2007-05-13 23:44:00,1.13285,1.13285,1.13238,1.13253,32200000.0
2007-05-13 23:47:00,1.13207,1.13246,1.13207,1.13246,7200000.0
2007-05-13 23:48:00,1.13269,1.13278,1.13247,1.13248,11400000.0
2007-05-13 23:49:00,1.13269,1.13269,1.13249,1.13249,7800000.0
2007-05-13 23:51:00,1.13225,1.13243,1.13225,1.13243,2600000.0
2007-05-13 23:52:00,1.13269,1.13284,1.13207,1.13257,27000000.0
2007-05-13 23:56:00,1.13236,1.13274,1.13236,1.13251,5800000.0
2007-05-13 23:58:00,1.13287,1.13287,1.13236,1.1328,11800000.0
2007-05-14 00:00:00,1.13262,1.13294,1.13257,1.13274,21800000.0
2007-05-14 00:01:00,1.1334,1.1334,1.1334,1.1334,12000000.0
2007-05-14 00:02:00,1.13295,1.13295,1.13261,1.13278,12000000.0
2007-05-14 00:03:00,1.13256,1.13289,1.13236,1.13289,12200000.0
2007-05-14 00:04:00,1.13309,1.13328,1.13279,1.13279,13200000.0
2007-05-14 00:06:00,1.13293,1.13316,1.13293,1.13316,5600000.0
2007-05-14 00:07:00,1.13317,1.13364,1.13317,1.1332,18600000.0
2007-05-14 00:08:00,1.13352,1.13381,1.13347,1.13374,20400000.0
2007-05-14 00:09:00,1.13358,1.13383,1.13358,1.13367,7400000.0
2007-05-14 00:10:00,1.13365,1.13366,1.13326,1.13366,16400000.0
2007-05-14 00:12:00,1.1338,1.1338,1.1338,1.1338,3200000.0
2007-05-14 00:15:00,1.134,1.134,1.1338,1.1338,3200000.0
2007-05-14 00:16:00,1.13336,1.13336,1.13326,1.13326,3200000.0
2007-05-14 00:18:00,1.13328,1.1336,1.13317,1.13317,11000000.0
2007-05-14 00:19:00,1.13326,1.1335,1.13326,1.1335,5800000.0
2007-05-14 00:22:00,1.13315,1.1335,1.13315,1.1335,4000000.0
2007-05-14 00:23:00,1.13334,1.13383,1.13328,1.13328,13000000.0
2007-05-14 00:24:00,1.1334,1.1338,1.1334,1.13347,9200000.0
2007-05-14 00:25:00,1.13347,1.13392,1.13336,1.13336,14200000.0
2007-05-14 00:28:00,1.13334,1.13361,1.13334,1.13355,5200000.0
2007-05-14 00:29:00,1.13367,1.13395,1.13361,1.13386,12000000.0
2007-05-14 00:30:00,1.13377,1.13377,1.13353,1.13353,13800000.0
2007-05-14 00:31:00,1.13353,1.13364,1.13338,1.13351,9200000.0
2007-05-14 00:32:00,1.13401,1.13408,1.13358,1.13408,5000000.0
2007-05-14 00:33:00,1.1343,1.1343,1.1343,1.1343,22800000.0
2007-05-14 00:34:00,1.13403,1.13449,1.134,1.13426,22800000.0
2007-05-14 00:35:00,1.13361,1.13392,1.13361,1.13392,3200000.0
2007-05-14 00:36:00,1.13396,1.13452,1.1339,1.1341,15400000.0
2007-05-14 00:37:00,1.13397,1.13424,1.1336,1.13376,7200000.0
2007-05-14 00:38:00,1.13387,1.13431,1.13384,1.13421,19800000.0
2007-05-14 00:39:00,1.13401,1.13404,1.13382,1.13396,8200000.0
2007-05-14 00:40:00,1.13401,1.13432,1.1337,1.13384,21200000.0
2007-05-14 00:41:00,1.13369,1.134,1.13369,1.13375,10600000.0
2007-05-14 00:42:00,1.13346,1.13346,1.13328,1.13328,6800000.0
2007-05-14 00:43:00,1.13345,1.13345,1.1332,1.1332,2000000.0
2007-05-14 00:44:00,1.13324,1.13342,1.13299,1.13299,7800000.0
2007-05-14 00:45:00,1.13225,1.13225,1.12975,1.12975,9400000.0
2007-05-14 00:46:00,1.12975,1.13017,1.12975,1.12988,12600000.0
2007-05-14 00:47:00,1.12989,1.13028,1.12962,1.12999,7600000.0
2007-05-14 00:48:00,1.12961,1.13,1.12863,1.12863,9800000.0
2007-05-14 00:49:00,1.12898,1.12919,1.12888,1.12888,11000000.0
2007-05-14 00:50:00,1.12902,1.12902,1.12856,1.12887,13000000.0
2007-05-14 00:51:00,1.1287,1.12927,1.1287,1.12881,8000000.0
2007-05-14 00:52:00,1.12869,1.12954,1.12859,1.12954,23000000.0
2007-05-14 00:53:00,1.12927,1.12945,1.12881,1.12881,16400000.0
2007-05-14 00:54:00,1.1287,1.12884,1.12856,1.12856,13000000.0
2007-05-14 00:55:00,1.12863,1.12904,1.12863,1.12877,25800000.0
2007-05-14 00:56:00,1.12894,1.12908,1.12867,1.12908,11200000.0
2007-05-14 00:57:00,1.12894,1.1296,1.12848,1.12929,28200000.0
2007-05-14 00:58:00,1.12934,1.12934,1.1287,1.1287,13400000.0
2007-05-14 00:59:00,1.12923,1.12942,1.12892,1.12897,20200000.0
2007-05-14 01:00:00,1.12895,1.12895,1.12873,1.12873,4000000.0
2007-05-14 01:01:00,1.1285,1.12869,1.12833,1.12869,7600000.0
2007-05-14 01:02:00,1.12849,1.12856,1.12812,1.12812,14400000.0
2007-05-14 01:03:00,1.12816,1.12845,1.12811,1.12834,8000000.0
2007-05-14 01:04:00,1.12845,1.12864,1.12845,1.12864,5400000.0
2007-05-14 01:05:00,1.12888,1.12924,1.12888,1.12913,11600000.0
2007-05-14 01:06:00,1.12902,1.12952,1.1289,1.12924,9600000.0
2007-05-14 01:07:00,1.12946,1.12946,1.12923,1.12938,10600000.0
2007-05-14 01:08:00,1.12904,1.12951,1.12902,1.12951,18000000.0
2007-05-14 01:09:00,1.12962,1.12989,1.12962,1.12989,20600000.0
2007-05-14 01:10:00,1.12999,1.13017,1.12999,1.13013,7600000.0
2007-05-14 01:11:00,1.13025,1.13053,1.12988,1.13053,17400000.0
2007-05-14 01:12:00,1.12988,1.13032,1.12988,1.13012,17400000.0
2007-05-14 01:13:00,1.12983,1.13019,1.12966,1.12966,20600000.0
2007-05-14 01:14:00,1.12964,1.13016,1.12963,1.12984,15800000.0
2007-05-14 01:15:00,1.12942,1.12968,1.12941,1.12953,12800000.0
2007-05-14 01:16:00,1.12944,1.12984,1.12944,1.12947,23800000.0
2007-05-14 01:17:00,1.12934,1.12988,1.12932,1.12988,15800000.0
2007-05-14 01:18:00,1.13019,1.13037,1.12957,1.12957,6800000.0
2007-05-14 01:19:00,1.13057,1.13057,1.13005,1.13005,29200000.0
2007-05-14 01:20:00,1.13041,1.13061,1.13035,1.13036,14600000.0
2007-05-14 01:21:00,1.1302,1.13049,1.13014,1.13018,25400000.0
2007-05-14 01:22:00,1.13026,1.13056,1.1302,1.13031,24400000.0
2007-05-14 01:23:00,1.12952,1.12995,1.1295,1.12973,9000000.0
2007-05-14 01:24:00,1.12984,1.12984,1.12942,1.12947,12000000.0
2007-05-14 01:25:00,1.12944,1.12977,1.12903,1.12903,7800000.0
2007-05-14 01:26:00,1.13004,1.13004,1.12967,1.12975,9400000.0
2007-05-14 01:27:00,1.1297,1.12991,1.12952,1.12952,22800000.0
2007-05-14 01:28:00,1.12931,1.12971,1.12925,1.12968,7600000.0
2007-05-14 01:29:00,1.1301,1.1301,1.13,1.13,4200000.0
2007-05-14 01:30:00,1.12931,1.12946,1.12925,1.12946,4200000.0
2007-05-14 01:31:00,1.12894,1.12955,1.12894,1.1295,15000000.0
2007-05-14 01:32:00,1.12961,1.13001,1.12946,1.13001,18800000.0
2007-05-14 01:33:00,1.12997,1.13028,1.12975,1.12991,10000000.0
2007-05-14 01:34:00,1.13001,1.13035,1.12991,1.13035,17000000.0
2007-05-14 01:35:00,1.13019,1.13038,1.13002,1.13011,11400000.0
2007-05-14 01:36:00,1.13009,1.13036,1.12994,1.13001,10000000.0
2007-05-14 01:37:00,1.13029,1.13029,1.12996,1.12996,5600000.0
2007-05-14 01:38:00,1.12974,1.13039,1.12974,1.12978,37600000.0
2007-05-14 01:39:00,1.13016,1.13016,1.12979,1.12979,3200000.0
2007-05-14 01:40:00,1.12989,1.12989,1.1295,1.12954,14600000.0
2007-05-14 01:42:00,1.12932,1.13032,1.12932,1.13032,18400000.0
2007-05-14 01:43:00,1.13006,1.13022,1.12987,1.13002,24000000.0
2007-05-14 01:44:00,1.13,1.13,1.12989,1.12989,3400000.0
2007-05-14 01:45:00,1.13011,1.13033,1.12994,1.1301,14000000.0
2007-05-14 01:46:00,1.13009,1.13014,1.12987,1.13014,21600000.0
2007-05-14 01:47:00,1.13026,1.13035,1.13011,1.13035,7400000.0
2007-05-14 01:48:00,1.12991,1.13006,1.12945,1.12959,23800000.0
2007-05-14 01:49:00,1.12995,1.13019,1.12986,1.12986,17800000.0
2007-05-14 01:50:00,1.12959,1.1297,1.12949,1.1297,17800000.0
2007-05-14 01:51:00,1.12975,1.12985,1.12962,1.12973,14800000.0
2007-05-14 01:52:00,1.12944,1.1296,1.12907,1.12934,13200000.0
2007-05-14 01:53:00,1.1295,1.12972,1.12909,1.12933,10800000.0
2007-05-14 01:54:00,1.1293,1.12946,1.12928,1.12946,7600000.0
2007-05-14 01:55:00,1.12987,1.13014,1.12963,1.13012,13800000.0
2007-05-14 01:56:00,1.12998,1.13015,1.12996,1.12996,27800000.0
2007-05-14 01:57:00,1.13021,1.13021,1.12954,1.12966,21400000.0
2007-05-14 01:58:00,1.12987,1.12987,1.12979,1.12979,2600000.0
2007-05-14 01:59:00,1.13015,1.13015,1.1296,1.13001,15800000.0
2007-05-14 02:00:00,1.13024,1.13027,1.12983,1.12996,16600000.0
2007-05-14 02:01:00,1.12951,1.1296,1.12951,1.1296,4400000.0
2007-05-14 02:02:00,1.12955,1.12991,1.12939,1.12991,19400000.0
2007-05-14 02:03:00,1.12949,1.12963,1.12944,1.12963,11400000.0
2007-05-14 02:04:00,1.1301,1.13016,1.1296,1.12989,8800000.0
2007-05-14 02:05:00,1.12972,1.12972,1.12962,1.12964,14800000.0
2007-05-14 02:06:00,1.12956,1.12984,1.12931,1.12981,16600000.0
2007-05-14 02:07:00,1.12979,1.12992,1.1295,1.12971,11600000.0
2007-05-14 02:08:00,1.12949,1.12949,1.12913,1.12946,18200000.0
2007-05-14 02:09:00,1.12966,1.12966,1.12948,1.12954,10200000.0
2007-05-14 02:10:00,1.12953,1.12978,1.12943,1.12949,19600000.0
2007-05-14 02:11:00,1.1298,1.1298,1.1296,1.1296,13200000.0
2007-05-14 02:12:00,1.1295,1.12968,1.12935,1.12968,13200000.0
2007-05-14 02:13:00,1.12954,1.12961,1.12935,1.12935,14600000.0
2007-05-14 02:14:00,1.12927,1.1295,1.12912,1.12935,11800000.0
2007-05-14 02:16:00,1.12923,1.1294,1.12905,1.12923,31200000.0
2007-05-14 02:17:00,1.12962,1.1297,1.12907,1.12907,29000000.0
2007-05-14 02:18:00,1.1289,1.12934,1.1289,1.1289,15800000.0
2007-05-14 02:19:00,1.1296,1.1298,1.1296,1.1297,23600000.0
2007-05-14 02:20:00,1.1299,1.1299,1.1299,1.1299,23600000.0
2007-05-14 02:21:00,1.12918,1.12971,1.12912,1.12912,23600000.0
2007-05-14 02:23:00,1.12906,1.12939,1.12904,1.12917,8200000.0
2007-05-14 02:24:00,1.12931,1.12935,1.12912,1.12912,27800000.0
2007-05-14 02:25:00,1.12929,1.12947,1.129,1.12928,8600000.0
2007-05-14 02:26:00,1.12918,1.12937,1.12897,1.12897,13600000.0
2007-05-14 02:27:00,1.12921,1.12928,1.12889,1.12902,17400000.0
2007-05-14 02:28:00,1.12918,1.12959,1.12877,1.12877,20000000.0
2007-05-14 02:29:00,1.12957,1.12957,1.12942,1.12949,6600000.0
2007-05-14 02:30:00,1.12949,1.13003,1.12945,1.12952,28200000.0
2007-05-14 02:31:00,1.12971,1.12971,1.12923,1.12933,7400000.0
2007-05-14 02:33:00,1.12948,1.12954,1.12931,1.12954,3000000.0
2007-05-14 02:34:00,1.12881,1.12966,1.12881,1.12928,9600000.0
2007-05-14 02:35:00,1.12913,1.12941,1.12913,1.12941,10800000.0
2007-05-14 02:36:00,1.13,1.13,1.1297,1.1297,19600000.0
2007-05-14 02:37:00,1.12942,1.12962,1.12925,1.12925,19600000.0
2007-05-14 02:38:00,1.12899,1.12946,1.12899,1.12914,21800000.0
2007-05-14 02:39:00,1.12943,1.1297,1.12934,1.12947,13400000.0
2007-05-14 02:40:00,1.12894,1.12981,1.12888,1.12981,23600000.0
2007-05-14 02:41:00,1.12921,1.13002,1.12921,1.12952,29200000.0
2007-05-14 02:42:00,1.12958,1.12966,1.12958,1.12958,4600000.0
2007-05-14 02:43:00,1.1303,1.1303,1.1301,1.1301,13600000.0
2007-05-14 02:44:00,1.1303,1.1303,1.1301,1.1303,13600000.0
2007-05-14 02:46:00,1.12979,1.13014,1.12972,1.12979,13600000.0
2007-05-14 02:47:00,1.12983,1.1303,1.12975,1.12975,15600000.0
2007-05-14 02:48:00,1.13031,1.13048,1.12998,1.13028,13400000.0
2007-05-14 02:49:00,1.12999,1.13013,1.12987,1.13013,6800000.0
2007-05-14 02:50:00,1.12997,1.13027,1.1299,1.13003,19400000.0
2007-05-14 02:51:00,1.13002,1.13021,1.12985,1.12992,23800000.0
2007-05-14 02:52:00,1.1303,1.1303,1.1303,1.1303,11000000.0
2007-05-14 02:53:00,1.12955,1.13016,1.12955,1.13016,11000000.0
2007-05-14 02:54:00,1.13034,1.1305,1.13007,1.13007,6600000.0
2007-05-14 02:55:00,1.12992,1.12992,1.1298,1.1298,3200000.0
2007-05-14 02:56:00,1.1299,1.1302,1.12975,1.1299,15400000.0
2007-05-14 02:57:00,1.12994,1.13034,1.12988,1.12991,10400000.0
2007-05-14 02:58:00,1.13016,1.13016,1.12987,1.12989,12400000.0
2007-05-14 02:59:00,1.12999,1.1302,1.12999,1.1302,3200000.0
2007-05-14 03:00:00,1.12991,1.13027,1.12983,1.1301,14200000.0
2007-05-14 03:01:00,1.12961,1.13009,1.12961,1.13007,27800000.0
2007-05-14 03:02:00,1.13001,1.13017,1.12906,1.12906,8400000.0
2007-05-14 03:03:00,1.12986,1.12999,1.12966,1.12983,10600000.0
2007-05-14 03:04:00,1.12989,1.13015,1.12973,1.12973,18000000.0
2007-05-14 03:05:00,1.1305,1.1305,1.1305,1.1305,13000000.0
2007-05-14 03:06:00,1.12999,1.13037,1.12954,1.12993,13000000.0
2007-05-14 03:07:00,1.13009,1.13009,1.12967,1.12984,11800000.0
2007-05-14 03:08:00,1.1301,1.1301,1.1301,1.1301,11600000.0
2007-05-14 03:10:00,1.12981,1.13002,1.12972,1.12986,11600000.0
2007-05-14 03:11:00,1.12983,1.13036,1.12977,1.12978,11400000.0
2007-05-14 03:12:00,1.12958,1.12995,1.12946,1.12979,15000000.0
2007-05-14 03:13:00,1.12957,1.12976,1.12953,1.1296,28800000.0
2007-05-14 03:14:00,1.12969,1.13008,1.12954,1.1298,13600000.0
2007-05-14 03:15:00,1.1297,1.13036,1.1297,1.12992,11400000.0
2007-05-14 03:16:00,1.1302,1.1302,1.13,1.1302,13000000.0
2007-05-14 03:17:00,1.13,1.13,1.13,1.13,13000000.0
2007-05-14 03:18:00,1.12972,1.12984,1.12939,1.12939,13000000.0
2007-05-14 03:19:00,1.12957,1.12999,1.12942,1.12943,13000000.0
2007-05-14 03:20:00,1.12949,1.12972,1.12942,1.12953,12200000.0
2007-05-14 03:21:00,1.12968,1.12975,1.12929,1.12967,11000000.0
2007-05-14 03:22:00,1.1294,1.1296,1.12921,1.12927,12000000.0
2007-05-14 03:23:00,1.12943,1.13,1.12941,1.1295,15400000.0
2007-05-14 03:24:00,1.1301,1.1301,1.1299,1.1299,15400000.0
2007-05-14 03:25:00,1.12941,1.12977,1.1292,1.12933,15400000.0
2007-05-14 03:26:00,1.12932,1.12957,1.12932,1.12956,10000000.0
2007-05-14 03:27:00,1.1301,1.1301,1.13,1.13,19600000.0
2007-05-14 03:28:00,1.1301,1.1301,1.1299,1.1301,19600000.0
2007-05-14 03:29:00,1.1298,1.1298,1.1298,1.1298,19600000.0
2007-05-14 03:30:00,1.12951,1.12956,1.12915,1.12916,19600000.0
2007-05-14 03:31:00,1.12913,1.12913,1.12906,1.1291,11200000.0
2007-05-14 03:32:00,1.12974,1.12974,1.12928,1.1293,11000000.0
2007-05-14 03:33:00,1.12943,1.12959,1.12914,1.12945,13000000.0
2007-05-14 03:34:00,1.12918,1.12964,1.12918,1.12945,17800000.0
2007-05-14 03:35:00,1.12928,1.12959,1.12925,1.12932,8800000.0
2007-05-14 03:36:00,1.1292,1.12946,1.12871,1.12871,13200000.0
2007-05-14 03:37:00,1.1295,1.1295,1.1295,1.1295,13800000.0
2007-05-14 03:38:00,1.12898,1.12942,1.12877,1.12907,13800000.0
2007-05-14 03:39:00,1.12884,1.1291,1.12884,1.1291,2600000.0
2007-05-14 03:40:00,1.12951,1.12951,1.12929,1.12929,11400000.0
2007-05-14 03:41:00,1.12918,1.12948,1.12901,1.12901,13000000.0
2007-05-14 03:43:00,1.1298,1.1298,1.1295,1.1297,11400000.0
2007-05-14 03:44:00,1.1298,1.1298,1.1296,1.1296,11400000.0
2007-05-14 03:45:00,1.12943,1.12959,1.12896,1.12939,11400000.0
2007-05-14 03:46:00,1.12934,1.12935,1.12892,1.12909,21600000.0
2007-05-14 03:48:00,1.12905,1.12932,1.12893,1.12893,9600000.0
2007-05-14 03:50:00,1.1298,1.1298,1.1297,1.1297,14000000.0
2007-05-14 03:51:00,1.12909,1.1294,1.12905,1.12931,14000000.0
2007-05-14 03:52:00,1.12901,1.12947,1.12901,1.12907,18800000.0
2007-05-14 03:53:00,1.12963,1.12963,1.12955,1.12955,3200000.0
2007-05-14 03:54:00,1.12985,1.13023,1.12972,1.13023,10000000.0
2007-05-14 03:55:00,1.12974,1.12991,1.12961,1.12975,22400000.0
2007-05-14 03:56:00,1.12969,1.12987,1.12941,1.12963,14600000.0
2007-05-14 03:57:00,1.12976,1.12977,1.12962,1.12974,11800000.0
2007-05-14 03:58:00,1.1303,1.1303,1.13,1.1302,22400000.0
2007-05-14 03:59:00,1.12944,1.1299,1.12944,1.12955,22400000.0
2007-05-14 04:00:00,1.12955,1.13025,1.12948,1.12968,18400000.0
2007-05-14 04:01:00,1.12969,1.12977,1.12926,1.12976,20600000.0
2007-05-14 04:02:00,1.12968,1.1298,1.12953,1.1298,12600000.0
2007-05-14 04:03:00,1.12965,1.12995,1.12957,1.12957,15800000.0
2007-05-14 04:04:00,1.12972,1.12979,1.12953,1.12954,14800000.0
2007-05-14 04:05:00,1.12916,1.12926,1.12907,1.12917,8600000.0
2007-05-14 04:06:00,1.12926,1.12937,1.12898,1.12937,7200000.0
2007-05-14 04:07:00,1.12956,1.12956,1.1289,1.12939,16200000.0
2007-05-14 04:08:00,1.12913,1.12913,1.12901,1.12901,4000000.0
2007-05-14 04:09:00,1.12928,1.12946,1.12918,1.12937,15200000.0
2007-05-14 04:10:00,1.12914,1.12955,1.12912,1.12955,14800000.0
2007-05-14 04:11:00,1.12929,1.12963,1.12926,1.12938,11400000.0
2007-05-14 04:12:00,1.1298,1.1298,1.1296,1.1297,13800000.0
2007-05-14 04:13:00,1.12948,1.12986,1.12943,1.12966,13800000.0
2007-05-14 04:14:00,1.12952,1.12952,1.12922,1.12922,3200000.0
2007-05-14 04:15:00,1.12942,1.12942,1.1291,1.12929,21200000.0
2007-05-14 04:16:00,1.12899,1.12903,1.12865,1.12882,17600000.0
2007-05-14 04:17:00,1.12891,1.12917,1.1287,1.12879,21800000.0
2007-05-14 04:18:00,1.12883,1.12901,1.12883,1.12901,12200000.0
2007-05-14 04:22:00,1.12904,1.12913,1.12887,1.1291,19600000.0
2007-05-14 04:23:00,1.12892,1.12929,1.12891,1.12891,20600000.0
2007-05-14 04:24:00,1.12884,1.12929,1.12884,1.12929,8200000.0
2007-05-14 04:25:00,1.12889,1.12908,1.12851,1.12877,21000000.0
2007-05-14 04:26:00,1.12884,1.12925,1.1288,1.12912,7400000.0
2007-05-14 04:29:00,1.1291,1.1294,1.1291,1.1294,5600000.0
2007-05-14 04:30:00,1.12889,1.12926,1.12874,1.12926,5600000.0
2007-05-14 04:31:00,1.12919,1.12952,1.12903,1.12907,16200000.0
2007-05-14 04:32:00,1.12907,1.12907,1.12892,1.12892,8000000.0
2007-05-14 04:34:00,1.1292,1.1292,1.12893,1.129,10800000.0
2007-05-14 04:35:00,1.12878,1.12928,1.12878,1.12909,13000000.0
2007-05-14 04:37:00,1.12929,1.12929,1.12877,1.12892,22800000.0
2007-05-14 04:38:00,1.12885,1.12907,1.12873,1.129,19600000.0
2007-05-14 04:39:00,1.1293,1.1295,1.1293,1.1293,17800000.0
2007-05-14 04:41:00,1.12889,1.12904,1.12889,1.12904,17800000.0
2007-05-14 04:42:00,1.12873,1.12896,1.12844,1.12844,25800000.0
2007-05-14 04:43:00,1.12892,1.12926,1.12875,1.12926,13400000.0
2007-05-14 04:44:00,1.12928,1.1297,1.12908,1.1291,17200000.0
2007-05-14 04:47:00,1.12922,1.12922,1.12897,1.1292,24400000.0
2007-05-14 04:50:00,1.1295,1.1296,1.1295,1.1296,3200000.0
2007-05-14 04:51:00,1.12882,1.12884,1.12882,1.12884,3200000.0
2007-05-14 04:52:00,1.1295,1.1295,1.1295,1.1295,10600000.0
2007-05-14 04:53:00,1.1296,1.1296,1.1294,1.1295,10600000.0
2007-05-14 04:54:00,1.12909,1.12927,1.12889,1.12907,10600000.0
2007-05-14 04:55:00,1.1288,1.12916,1.1288,1.12916,13600000.0
2007-05-14 04:56:00,1.12889,1.12943,1.1288,1.12943,10600000.0
2007-05-14 04:57:00,1.12904,1.12904,1.12889,1.12893,8000000.0
2007-05-14 04:58:00,1.12862,1.12898,1.12843,1.12875,23800000.0
2007-05-14 04:59:00,1.12885,1.12891,1.12835,1.12866,14600000.0
2007-05-14 05:00:00,1.12879,1.12903,1.12879,1.12903,6800000.0
2007-05-14 05:01:00,1.12924,1.12924,1.12905,1.12905,2600000.0
2007-05-14 05:02:00,1.12883,1.12884,1.12848,1.1288,13800000.0
2007-05-14 05:03:00,1.1285,1.12934,1.1285,1.12923,10800000.0
2007-05-14 05:04:00,1.12931,1.12956,1.12931,1.12956,6400000.0
2007-05-14 05:05:00,1.12902,1.1293,1.12902,1.1293,6600000.0
2007-05-14 05:07:00,1.12915,1.12924,1.12888,1.12888,7600000.0
2007-05-14 05:08:00,1.12903,1.12903,1.12894,1.12894,3000000.0
2007-05-14 05:09:00,1.12891,1.129,1.12875,1.12881,13400000.0
2007-05-14 05:10:00,1.12833,1.12885,1.12833,1.12885,9800000.0
2007-05-14 05:11:00,1.1287,1.12914,1.1287,1.1291,15400000.0
2007-05-14 05:12:00,1.1293,1.1296,1.1293,1.1296,16400000.0
2007-05-14 05:13:00,1.12896,1.12933,1.12896,1.12933,16400000.0
2007-05-14 05:14:00,1.1297,1.1298,1.1297,1.1297,17000000.0
2007-05-14 05:15:00,1.12908,1.12938,1.12895,1.12917,17000000.0
2007-05-14 05:16:00,1.12918,1.12924,1.12914,1.12914,11600000.0
2007-05-14 05:17:00,1.12929,1.12974,1.12929,1.12959,16800000.0
2007-05-14 05:18:00,1.12924,1.12958,1.12876,1.12949,20400000.0
2007-05-14 05:19:00,1.12956,1.12979,1.12947,1.12961,11000000.0
2007-05-14 05:20:00,1.1295,1.12982,1.12938,1.12982,20000000.0
2007-05-14 05:21:00,1.1294,1.12971,1.12933,1.1294,11800000.0
2007-05-14 05:22:00,1.12946,1.12968,1.12932,1.12961,4600000.0
2007-05-14 05:23:00,1.12961,1.12996,1.12925,1.12931,8400000.0
2007-05-14 05:24:00,1.12917,1.12957,1.12917,1.12917,26600000.0
2007-05-14 05:25:00,1.12925,1.1294,1.12893,1.1294,12600000.0
2007-05-14 05:26:00,1.12938,1.12997,1.12937,1.12937,11200000.0
2007-05-14 05:27:00,1.12925,1.12946,1.12925,1.12945,18400000.0
2007-05-14 05:28:00,1.12933,1.1299,1.12929,1.12967,13400000.0
2007-05-14 05:29:00,1.12976,1.12979,1.12905,1.12952,15000000.0
2007-05-14 05:30:00,1.12935,1.12959,1.12935,1.12959,6600000.0
2007-05-14 05:31:00,1.12949,1.12957,1.12937,1.12948,12200000.0
2007-05-14 05:32:00,1.12969,1.12987,1.12934,1.12934,8400000.0
2007-05-14 05:33:00,1.12939,1.12979,1.12934,1.12936,11000000.0
2007-05-14 05:34:00,1.12956,1.1296,1.12956,1.1296,18600000.0
2007-05-14 05:35:00,1.12955,1.12982,1.12925,1.12976,14800000.0
2007-05-14 05:36:00,1.12939,1.13019,1.12939,1.12954,17400000.0
2007-05-14 05:37:00,1.12987,1.12987,1.12952,1.12979,14200000.0
2007-05-14 05:38:00,1.13018,1.13018,1.12973,1.12973,2600000.0
2007-05-14 05:39:00,1.1303,1.1303,1.1303,1.1303,8000000.0
2007-05-14 05:40:00,1.12979,1.12979,1.12946,1.12946,8000000.0
2007-05-14 05:41:00,1.1301,1.1301,1.1301,1.1301,17000000.0
2007-05-14 05:42:00,1.12981,1.12981,1.12934,1.12952,17000000.0
2007-05-14 05:43:00,1.12948,1.13024,1.12948,1.12987,30400000.0
2007-05-14 05:45:00,1.13007,1.13007,1.1296,1.12982,29800000.0
2007-05-14 05:46:00,1.12972,1.13007,1.12949,1.12949,12200000.0
2007-05-14 05:47:00,1.12954,1.12992,1.12954,1.12968,24000000.0
2007-05-14 05:48:00,1.1298,1.1298,1.12939,1.12939,10600000.0
2007-05-14 05:49:00,1.12931,1.12945,1.12931,1.12945,11200000.0
2007-05-14 05:50:00,1.12953,1.12984,1.12953,1.12961,12200000.0
2007-05-14 05:51:00,1.12985,1.13042,1.12959,1.12966,15600000.0
2007-05-14 05:52:00,1.12955,1.1298,1.12907,1.12925,22000000.0
2007-05-14 05:53:00,1.1297,1.1298,1.1297,1.1298,21200000.0
2007-05-14 05:54:00,1.12942,1.1296,1.12941,1.1295,21200000.0
2007-05-14 05:55:00,1.1298,1.1301,1.1298,1.1301,11800000.0
2007-05-14 06:00:00,1.12944,1.12978,1.12936,1.12978,11800000.0
2007-05-14 06:01:00,1.1297,1.1297,1.12948,1.12953,10400000.0
2007-05-14 06:03:00,1.12948,1.12963,1.12948,1.12963,3200000.0
2007-05-14 06:04:00,1.12983,1.12986,1.1294,1.12986,7800000.0
2007-05-14 06:05:00,1.12959,1.1299,1.12941,1.12941,10000000.0
2007-05-14 06:06:00,1.12962,1.12983,1.12928,1.12973,11200000.0
2007-05-14 06:07:00,1.12994,1.12994,1.12967,1.12967,18400000.0
2007-05-14 06:08:00,1.12965,1.12965,1.12943,1.12943,3600000.0
2007-05-14 06:09:00,1.1297,1.12984,1.12963,1.12963,20800000.0
2007-05-14 06:10:00,1.12966,1.12985,1.12946,1.12974,24000000.0
2007-05-14 06:11:00,1.12982,1.12982,1.12968,1.12968,3200000.0
2007-05-14 06:12:00,1.12941,1.12956,1.12941,1.12956,2600000.0
2007-05-14 06:13:00,1.12989,1.12993,1.12968,1.12979,19400000.0
2007-05-14 06:14:00,1.1301,1.1301,1.1298,1.13,11000000.0
2007-05-14 06:15:00,1.12965,1.12965,1.12926,1.12927,11000000.0
2007-05-14 06:16:00,1.12951,1.12978,1.12951,1.12978,2600000.0
2007-05-14 06:17:00,1.1293,1.1293,1.12926,1.12926,2600000.0
2007-05-14 06:19:00,1.12929,1.12933,1.12914,1.12933,23600000.0
2007-05-14 06:20:00,1.12929,1.12938,1.12908,1.12929,10600000.0
2007-05-14 06:21:00,1.12911,1.12911,1.12842,1.12842,6800000.0
2007-05-14 06:22:00,1.12872,1.12886,1.12872,1.12886,2600000.0
2007-05-14 06:23:00,1.1292,1.1292,1.1292,1.1292,9600000.0
2007-05-14 06:26:00,1.1289,1.1289,1.12875,1.12875,9600000.0
2007-05-14 06:27:00,1.12868,1.12868,1.12834,1.12834,5600000.0
2007-05-14 06:30:00,1.12878,1.12878,1.12846,1.12858,14600000.0
2007-05-14 06:31:00,1.1287,1.12885,1.12831,1.12831,10400000.0
2007-05-14 06:32:00,1.12893,1.12902,1.12858,1.12862,17000000.0
2007-05-14 06:33:00,1.1289,1.1289,1.12855,1.12855,3200000.0
2007-05-14 06:34:00,1.12844,1.12863,1.1281,1.12855,5200000.0
2007-05-14 06:35:00,1.12871,1.12892,1.12847,1.12878,11600000.0
2007-05-14 06:36:00,1.1295,1.1295,1.1295,1.1295,16800000.0
2007-05-14 06:37:00,1.1292,1.1295,1.1292,1.1292,16800000.0
2007-05-14 06:38:00,1.12937,1.12937,1.12866,1.12866,16800000.0
2007-05-14 06:40:00,1.12856,1.12908,1.12856,1.12872,16000000.0
2007-05-14 06:41:00,1.12884,1.12923,1.12855,1.12894,10600000.0
2007-05-14 06:42:00,1.12908,1.12946,1.12849,1.12893,11000000.0
2007-05-14 06:44:00,1.12826,1.12892,1.12826,1.12892,11200000.0
2007-05-14 06:45:00,1.12856,1.12874,1.12834,1.12834,8200000.0
2007-05-14 06:47:00,1.12844,1.12851,1.12844,1.12844,4200000.0
2007-05-14 06:48:00,1.12848,1.12848,1.12827,1.12827,2600000.0
2007-05-14 06:50:00,1.1289,1.1291,1.1289,1.1291,15200000.0
2007-05-14 06:53:00,1.12857,1.12883,1.12857,1.12861,15200000.0
2007-05-14 06:54:00,1.1292,1.1292,1.1292,1.1292,6600000.0
2007-05-14 06:56:00,1.12826,1.12875,1.12826,1.12875,6600000.0
2007-05-14 06:57:00,1.12873,1.1292,1.12871,1.12872,15000000.0
2007-05-14 06:58:00,1.12869,1.12917,1.12848,1.12852,15800000.0
2007-05-14 06:59:00,1.12919,1.12919,1.12893,1.12918,11600000.0
2007-05-14 07:00:00,1.12873,1.12916,1.12873,1.12916,8800000.0
2007-05-14 07:01:00,1.12916,1.12916,1.12879,1.12879,13200000.0
2007-05-14 07:02:00,1.12888,1.12923,1.12871,1.12923,26200000.0
2007-05-14 07:03:00,1.12908,1.12908,1.12851,1.12861,10200000.0
2007-05-14 07:04:00,1.12878,1.12929,1.12878,1.12897,14800000.0
2007-05-14 07:05:00,1.12897,1.12935,1.12879,1.1289,28600000.0
2007-05-14 07:06:00,1.12902,1.12902,1.12894,1.12898,13400000.0
2007-05-14 07:08:00,1.12863,1.12908,1.12863,1.12901,7400000.0
2007-05-14 07:09:00,1.12897,1.12897,1.12885,1.12885,4200000.0
2007-05-14 07:10:00,1.12885,1.12914,1.12878,1.12878,17400000.0
2007-05-14 07:11:00,1.1291,1.1291,1.1291,1.1291,2600000.0
2007-05-14 07:12:00,1.12937,1.12948,1.12937,1.12948,2600000.0
2007-05-14 07:13:00,1.12919,1.12937,1.12912,1.12919,14400000.0
2007-05-14 07:14:00,1.1294,1.1294,1.1294,1.1294,9600000.0
2007-05-14 07:15:00,1.12905,1.12941,1.12888,1.12941,9600000.0
2007-05-14 07:18:00,1.12896,1.12936,1.12896,1.12917,15200000.0
2007-05-14 07:20:00,1.12865,1.1289,1.12865,1.12871,12000000.0
2007-05-14 07:21:00,1.12881,1.12881,1.12824,1.12824,13800000.0
2007-05-14 07:22:00,1.12861,1.12912,1.12839,1.12876,19000000.0
2007-05-14 07:23:00,1.12874,1.12876,1.12831,1.12831,13200000.0
2007-05-14 07:25:00,1.12885,1.12895,1.12865,1.12878,19400000.0
2007-05-14 07:26:00,1.12854,1.12884,1.12852,1.12859,10600000.0
2007-05-14 07:27:00,1.12852,1.12884,1.12852,1.12862,18600000.0
2007-05-14 07:29:00,1.12853,1.12896,1.12843,1.12853,12200000.0
2007-05-14 07:30:00,1.12874,1.12909,1.12874,1.12891,12800000.0
2007-05-14 07:31:00,1.12931,1.12931,1.12823,1.12865,31000000.0
2007-05-14 07:32:00,1.12872,1.12894,1.12863,1.12894,8800000.0
2007-05-14 07:33:00,1.12891,1.12891,1.12841,1.12841,19600000.0
2007-05-14 07:34:00,1.12851,1.12851,1.12832,1.12832,10200000.0
2007-05-14 07:35:00,1.12845,1.12862,1.12845,1.12848,9400000.0
2007-05-14 07:36:00,1.12861,1.12868,1.12847,1.12867,9400000.0
2007-05-14 07:38:00,1.12886,1.12916,1.12877,1.12904,16600000.0
2007-05-14 07:39:00,1.12893,1.12893,1.12892,1.12892,3200000.0
2007-05-14 07:40:00,1.12872,1.12882,1.12851,1.12851,6000000.0
2007-05-14 07:41:00,1.1289,1.1289,1.12855,1.12863,9200000.0
2007-05-14 07:42:00,1.1285,1.12883,1.1285,1.12883,2000000.0
2007-05-14 07:43:00,1.1284,1.12858,1.1284,1.12858,14800000.0
2007-05-14 07:44:00,1.1288,1.12896,1.12878,1.12883,11600000.0
2007-05-14 07:45:00,1.12886,1.12932,1.12886,1.12932,14600000.0
2007-05-14 07:46:00,1.12929,1.12942,1.12929,1.12942,2000000.0
2007-05-14 07:47:00,1.12931,1.12951,1.1291,1.12933,12400000.0
2007-05-14 07:48:00,1.12941,1.12941,1.12916,1.12929,17800000.0
2007-05-14 07:49:00,1.1297,1.1297,1.1297,1.1297,8200000.0
2007-05-14 07:50:00,1.12956,1.12956,1.12891,1.12947,8200000.0
2007-05-14 07:51:00,1.12972,1.12972,1.12944,1.12944,21000000.0
2007-05-14 07:52:00,1.12962,1.12963,1.12935,1.12963,7400000.0
2007-05-14 07:53:00,1.12934,1.12955,1.12933,1.12941,13000000.0
2007-05-14 07:54:00,1.12975,1.12975,1.12943,1.12943,9400000.0
2007-05-14 07:55:00,1.12935,1.12959,1.12927,1.12939,11600000.0
2007-05-14 07:56:00,1.12943,1.12981,1.1292,1.12948,13000000.0
2007-05-14 07:58:00,1.1299,1.1301,1.1299,1.1301,17000000.0
2007-05-14 07:59:00,1.12942,1.12967,1.12921,1.12967,17000000.0
2007-05-14 08:00:00,1.12959,1.12981,1.12943,1.12976,9200000.0
2007-05-14 08:01:00,1.12956,1.12972,1.12945,1.12949,10400000.0
2007-05-14 08:02:00,1.12977,1.13,1.12965,1.13,6800000.0
2007-05-14 08:03:00,1.12953,1.12995,1.12953,1.12965,14200000.0
2007-05-14 08:04:00,1.12959,1.12959,1.1294,1.1294,19400000.0
2007-05-14 08:05:00,1.12921,1.12945,1.1288,1.12945,18000000.0
2007-05-14 08:06:00,1.12957,1.12974,1.12942,1.12963,19600000.0
2007-05-14 08:07:00,1.12994,1.13003,1.12935,1.12935,10200000.0
2007-05-14 08:08:00,1.12956,1.12996,1.12953,1.12957,13400000.0
2007-05-14 08:09:00,1.12919,1.12991,1.12919,1.12974,16400000.0
2007-05-14 08:10:00,1.12986,1.13026,1.12963,1.1298,17200000.0
2007-05-14 08:11:00,1.12929,1.12957,1.12929,1.12957,11000000.0
2007-05-14 08:12:00,1.12933,1.12956,1.12933,1.12941,10600000.0
2007-05-14 08:13:00,1.12948,1.13015,1.12937,1.13015,9600000.0
2007-05-14 08:14:00,1.12962,1.1299,1.12961,1.12961,13800000.0
2007-05-14 08:15:00,1.12931,1.12961,1.12931,1.12961,2600000.0
2007-05-14 08:16:00,1.12945,1.12979,1.12945,1.12953,5200000.0
2007-05-14 08:17:00,1.12974,1.12974,1.12956,1.12956,4200000.0
2007-05-14 08:18:00,1.13011,1.13011,1.12982,1.12982,7600000.0
2007-05-14 08:19:00,1.12966,1.13003,1.12966,1.12985,9000000.0
2007-05-14 08:20:00,1.12971,1.12971,1.12961,1.12961,2600000.0
2007-05-14 08:21:00,1.13004,1.13004,1.12927,1.12988,20200000.0
2007-05-14 08:22:00,1.1304,1.1305,1.1303,1.1303,3200000.0
2007-05-14 08:23:00,1.12995,1.12995,1.12986,1.12986,3200000.0
2007-05-14 08:24:00,1.1301,1.1301,1.12968,1.13006,10800000.0
2007-05-14 08:25:00,1.12968,1.12968,1.12955,1.12955,4000000.0
2007-05-14 08:26:00,1.12944,1.12944,1.12941,1.12941,4200000.0
2007-05-14 08:27:00,1.12906,1.12926,1.12898,1.12898,8400000.0
2007-05-14 08:28:00,1.12867,1.12867,1.1284,1.12857,21600000.0
2007-05-14 08:29:00,1.1291,1.12939,1.12892,1.12904,6200000.0
2007-05-14 08:30:00,1.12939,1.12939,1.12878,1.12878,10000000.0
2007-05-14 08:31:00,1.12906,1.12916,1.12885,1.12904,24600000.0
2007-05-14 08:32:00,1.12922,1.12922,1.12881,1.12881,5000000.0
2007-05-14 08:33:00,1.12922,1.1298,1.12915,1.12935,9400000.0
2007-05-14 08:34:00,1.12928,1.12928,1.1288,1.1288,9400000.0
2007-05-14 08:35:00,1.12922,1.12946,1.12907,1.1292,16000000.0
2007-05-14 08:36:00,1.12938,1.12942,1.12906,1.12919,9400000.0
2007-05-14 08:37:00,1.12909,1.12928,1.12909,1.12928,3600000.0
2007-05-14 08:38:00,1.12963,1.12989,1.1295,1.1295,7800000.0
2007-05-14 08:39:00,1.12969,1.1302,1.12967,1.12967,21000000.0
2007-05-14 08:40:00,1.12971,1.12995,1.12959,1.12995,15600000.0
2007-05-14 08:41:00,1.12967,1.12967,1.12923,1.12963,13400000.0
2007-05-14 08:42:00,1.12948,1.12977,1.1293,1.12977,12200000.0
2007-05-14 08:43:00,1.12942,1.12971,1.12942,1.12971,10800000.0
2007-05-14 08:44:00,1.12959,1.12973,1.12938,1.12965,15400000.0
2007-05-14 08:45:00,1.12956,1.1297,1.12922,1.12922,14200000.0
2007-05-14 08:46:00,1.12937,1.12952,1.12935,1.12952,16600000.0
2007-05-14 08:47:00,1.12946,1.12969,1.12922,1.12931,7200000.0
2007-05-14 08:48:00,1.12937,1.12966,1.12912,1.12912,8800000.0
2007-05-14 08:49:00,1.12923,1.12929,1.12876,1.12893,16000000.0
2007-05-14 08:50:00,1.1288,1.12887,1.12846,1.12868,9000000.0
2007-05-14 08:51:00,1.12857,1.12888,1.12832,1.1286,56000000.0
2007-05-14 08:52:00,1.12854,1.12913,1.12854,1.12896,11000000.0
2007-05-14 08:53:00,1.1289,1.12953,1.1289,1.1292,20000000.0
2007-05-14 08:54:00,1.12916,1.12958,1.129,1.12958,4800000.0
2007-05-14 08:55:00,1.12894,1.12926,1.12883,1.12901,22800000.0
2007-05-14 08:56:00,1.12893,1.12926,1.12872,1.12872,17800000.0
2007-05-14 08:57:00,1.12907,1.12907,1.12892,1.12899,15000000.0
2007-05-14 08:58:00,1.12903,1.12903,1.12867,1.12867,2600000.0
2007-05-14 08:59:00,1.1293,1.1293,1.1293,1.1293,15800000.0
2007-05-14 09:00:00,1.12877,1.12877,1.12843,1.12845,15800000.0
2007-05-14 09:01:00,1.1285,1.12906,1.1285,1.12868,17000000.0
2007-05-14 09:02:00,1.12879,1.12923,1.12861,1.12895,6800000.0
2007-05-14 09:03:00,1.12872,1.12921,1.12872,1.1291,12400000.0
2007-05-14 09:04:00,1.12913,1.12936,1.1286,1.12931,19800000.0
2007-05-14 09:05:00,1.12945,1.12961,1.12934,1.12934,15200000.0
2007-05-14 09:06:00,1.12937,1.12961,1.1288,1.12886,21200000.0
2007-05-14 09:07:00,1.12926,1.12926,1.12889,1.12889,4000000.0
2007-05-14 09:08:00,1.12872,1.12897,1.12862,1.12895,16400000.0
2007-05-14 09:09:00,1.12903,1.12928,1.12896,1.12928,11800000.0
2007-05-14 09:10:00,1.12907,1.12907,1.12907,1.12907,2600000.0
2007-05-14 09:11:00,1.12858,1.12913,1.12858,1.12899,15000000.0
2007-05-14 09:12:00,1.12905,1.12922,1.12905,1.12922,5000000.0
2007-05-14 09:13:00,1.12897,1.12915,1.12897,1.12905,4800000.0
2007-05-14 09:14:00,1.12906,1.12927,1.12888,1.12902,6200000.0
2007-05-14 09:15:00,1.12882,1.12947,1.12882,1.12892,8800000.0
2007-05-14 09:16:00,1.12913,1.12956,1.12891,1.12904,12400000.0
2007-05-14 09:18:00,1.1295,1.1296,1.1295,1.1296,5400000.0
2007-05-14 09:19:00,1.12922,1.12931,1.12922,1.12931,5400000.0
2007-05-14 09:20:00,1.12922,1.12941,1.12919,1.12941,15800000.0
2007-05-14 09:21:00,1.12933,1.1296,1.12933,1.1294,9600000.0
2007-05-14 09:22:00,1.12973,1.12973,1.12939,1.12944,5800000.0
2007-05-14 09:23:00,1.12947,1.12955,1.12947,1.12955,3200000.0
2007-05-14 09:24:00,1.12954,1.12989,1.12954,1.12989,4200000.0
2007-05-14 09:25:00,1.12946,1.12952,1.12925,1.12926,6200000.0
2007-05-14 09:26:00,1.12937,1.12951,1.12937,1.12951,5600000.0
2007-05-14 09:27:00,1.12953,1.12978,1.12953,1.12978,10800000.0
2007-05-14 09:28:00,1.12996,1.13003,1.12963,1.12996,9000000.0
2007-05-14 09:29:00,1.12957,1.12968,1.12947,1.12968,14600000.0
2007-05-14 09:30:00,1.12988,1.12988,1.12973,1.12973,12000000.0
2007-05-14 09:31:00,1.12961,1.12974,1.12961,1.12974,3200000.0
2007-05-14 09:32:00,1.13001,1.13001,1.12971,1.12976,13800000.0
2007-05-14 09:33:00,1.12982,1.12982,1.12978,1.12978,3200000.0
2007-05-14 09:34:00,1.12979,1.12979,1.12963,1.12967,14400000.0
2007-05-14 09:35:00,1.12987,1.12987,1.12966,1.12966,2600000.0
2007-05-14 09:36:00,1.12957,1.13001,1.12957,1.12964,12000000.0
2007-05-14 09:37:00,1.12982,1.13016,1.12956,1.13016,18800000.0
2007-05-14 09:38:00,1.12983,1.12983,1.12977,1.12977,4800000.0
2007-05-14 09:39:00,1.1303,1.1303,1.12998,1.1301,13200000.0
2007-05-14 09:40:00,1.12989,1.12989,1.1298,1.1298,5600000.0
2007-05-14 09:41:00,1.12975,1.13004,1.1296,1.12992,32400000.0
2007-05-14 09:42:00,1.12985,1.13015,1.12937,1.12968,12800000.0
2007-05-14 09:43:00,1.12997,1.12997,1.12936,1.12936,25800000.0
2007-05-14 09:44:00,1.12969,1.13005,1.12953,1.12953,14200000.0
2007-05-14 09:45:00,1.12955,1.13011,1.12955,1.13011,18400000.0
2007-05-14 09:46:00,1.12986,1.13019,1.12966,1.12983,14000000.0
2007-05-14 09:47:00,1.12988,1.13033,1.12988,1.13033,9600000.0
2007-05-14 09:48:00,1.13038,1.13038,1.1301,1.13019,5800000.0
2007-05-14 09:49:00,1.12978,1.1302,1.12978,1.12984,23000000.0
2007-05-14 09:50:00,1.12986,1.13018,1.12984,1.12998,12800000.0
2007-05-14 09:51:00,1.1299,1.1299,1.12919,1.12944,16600000.0
2007-05-14 09:52:00,1.12948,1.12982,1.12948,1.12982,5800000.0
2007-05-14 09:53:00,1.12962,1.12974,1.12911,1.12951,15400000.0
2007-05-14 09:54:00,1.1299,1.12991,1.12965,1.12985,9600000.0
2007-05-14 09:55:00,1.12971,1.13008,1.12959,1.13008,6600000.0
2007-05-14 09:56:00,1.13003,1.13003,1.12985,1.12985,2000000.0
2007-05-14 09:57:00,1.12996,1.12996,1.12966,1.12966,6800000.0
2007-05-14 09:58:00,1.13012,1.13012,1.12983,1.12983,3200000.0
2007-05-14 09:59:00,1.12992,1.13053,1.12991,1.13004,20000000.0
2007-05-14 10:00:00,1.12975,1.1302,1.12975,1.12989,42600000.0
2007-05-14 10:01:00,1.13025,1.13025,1.12961,1.12961,20200000.0
2007-05-14 10:02:00,1.12967,1.13002,1.12967,1.12991,14600000.0
2007-05-14 10:03:00,1.12989,1.12989,1.12963,1.12983,11600000.0
2007-05-14 10:04:00,1.12975,1.12999,1.12935,1.12935,12400000.0
2007-05-14 10:05:00,1.12954,1.12976,1.1294,1.12952,34200000.0
2007-05-14 10:06:00,1.12954,1.12971,1.12954,1.12964,17000000.0
2007-05-14 10:07:00,1.12925,1.12985,1.12904,1.12904,11600000.0
2007-05-14 10:08:00,1.12925,1.12925,1.12869,1.12878,17400000.0
2007-05-14 10:09:00,1.12876,1.1288,1.12857,1.12872,16000000.0
2007-05-14 10:10:00,1.1287,1.12907,1.1287,1.12871,28800000.0
2007-05-14 10:11:00,1.12867,1.12892,1.12817,1.12828,34400000.0
2007-05-14 10:12:00,1.12832,1.12856,1.12815,1.12829,65400000.0
2007-05-14 10:13:00,1.12824,1.12857,1.12804,1.12836,16400000.0
2007-05-14 10:14:00,1.12812,1.12823,1.12798,1.12823,32200000.0
2007-05-14 10:15:00,1.12832,1.12832,1.12776,1.1282,17000000.0
2007-05-14 10:16:00,1.12837,1.12837,1.12815,1.12815,8200000.0
2007-05-14 10:17:00,1.12792,1.12818,1.12773,1.12806,14000000.0
2007-05-14 10:18:00,1.12828,1.12828,1.12801,1.12806,11400000.0
2007-05-14 10:19:00,1.12811,1.12829,1.128,1.128,18800000.0
2007-05-14 10:20:00,1.1284,1.12866,1.12819,1.12858,13400000.0
2007-05-14 10:21:00,1.12821,1.12866,1.1281,1.12832,16400000.0
2007-05-14 10:22:00,1.12821,1.12821,1.12807,1.12812,4200000.0
2007-05-14 10:23:00,1.12823,1.12823,1.12764,1.12764,9800000.0
2007-05-14 10:24:00,1.12764,1.12785,1.12749,1.12759,18400000.0
2007-05-14 10:25:00,1.12758,1.12807,1.12758,1.12807,16400000.0
2007-05-14 10:26:00,1.12816,1.12816,1.12787,1.12807,16200000.0
2007-05-14 10:27:00,1.12807,1.12832,1.12795,1.12814,13000000.0
2007-05-14 10:28:00,1.1281,1.12839,1.12796,1.12811,16400000.0
2007-05-14 10:29:00,1.12798,1.12834,1.12766,1.12834,23600000.0
2007-05-14 10:30:00,1.12831,1.12868,1.12782,1.12847,19400000.0
2007-05-14 10:31:00,1.1283,1.12852,1.12794,1.12794,12600000.0
2007-05-14 10:32:00,1.12803,1.12822,1.12789,1.12821,17000000.0
2007-05-14 10:33:00,1.12835,1.12873,1.12828,1.12873,4200000.0
2007-05-14 10:34:00,1.12852,1.12881,1.12831,1.12831,7600000.0
2007-05-14 10:35:00,1.12863,1.12874,1.12836,1.12857,15800000.0
2007-05-14 10:36:00,1.12856,1.12866,1.12838,1.12866,6600000.0
2007-05-14 10:37:00,1.12881,1.12927,1.12867,1.12927,13400000.0
2007-05-14 10:38:00,1.12922,1.12957,1.12893,1.12893,32200000.0
2007-05-14 10:39:00,1.12865,1.12917,1.12862,1.12904,9800000.0
2007-05-14 10:40:00,1.12876,1.12924,1.12834,1.12924,27600000.0
2007-05-14 10:41:00,1.12905,1.12905,1.12884,1.12884,3200000.0
2007-05-14 10:42:00,1.12869,1.12873,1.12833,1.12854,8800000.0
2007-05-14 10:43:00,1.12846,1.12893,1.12832,1.12832,20000000.0
2007-05-14 10:44:00,1.12856,1.12913,1.12856,1.12891,13000000.0
2007-05-14 10:45:00,1.12873,1.12885,1.12831,1.12839,19400000.0
2007-05-14 10:46:00,1.12872,1.12872,1.12834,1.12834,5800000.0
2007-05-14 10:47:00,1.12845,1.12864,1.12845,1.1285,19200000.0
2007-05-14 10:48:00,1.1286,1.12916,1.12857,1.12916,6600000.0
2007-05-14 10:49:00,1.12884,1.12892,1.12862,1.12884,22400000.0
2007-05-14 10:50:00,1.12873,1.12894,1.12848,1.12849,11000000.0
2007-05-14 10:51:00,1.12851,1.12889,1.12851,1.12889,7200000.0
2007-05-14 10:52:00,1.12856,1.12875,1.12827,1.12854,19400000.0
2007-05-14 10:53:00,1.12861,1.12862,1.12843,1.12843,3600000.0
2007-05-14 10:54:00,1.12854,1.12863,1.12828,1.12849,24400000.0
2007-05-14 10:55:00,1.12852,1.12867,1.12852,1.12867,2600000.0
2007-05-14 10:56:00,1.12823,1.12852,1.12821,1.12846,18800000.0
2007-05-14 10:57:00,1.12852,1.12866,1.12852,1.12857,18400000.0
2007-05-14 10:58:00,1.12848,1.12857,1.12788,1.12788,9400000.0
2007-05-14 10:59:00,1.12782,1.12812,1.12771,1.12792,16400000.0
2007-05-14 11:00:00,1.1284,1.1284,1.1281,1.1283,5000000.0
2007-05-14 11:01:00,1.12798,1.12821,1.12753,1.12753,5000000.0
2007-05-14 11:02:00,1.12756,1.12834,1.12755,1.12803,12200000.0
2007-05-14 11:03:00,1.12766,1.12809,1.12757,1.12785,12000000.0
2007-05-14 11:04:00,1.12799,1.12831,1.12756,1.12775,14200000.0
2007-05-14 11:05:00,1.1285,1.1285,1.1283,1.1283,10800000.0
2007-05-14 11:06:00,1.1285,1.1285,1.1283,1.1283,10800000.0
2007-05-14 11:07:00,1.12786,1.12787,1.12749,1.12782,10800000.0
2007-05-14 11:08:00,1.12787,1.12797,1.12742,1.12751,16600000.0
2007-05-14 11:09:00,1.12774,1.12774,1.12774,1.12774,5600000.0
2007-05-14 11:10:00,1.12817,1.12828,1.12806,1.12828,18000000.0
2007-05-14 11:11:00,1.12827,1.12881,1.12827,1.12881,7400000.0
2007-05-14 11:12:00,1.12846,1.12861,1.12811,1.12835,13200000.0
2007-05-14 11:13:00,1.12788,1.1283,1.12771,1.12771,13600000.0
2007-05-14 11:14:00,1.1283,1.1286,1.1283,1.1285,12400000.0
2007-05-14 11:15:00,1.12799,1.12827,1.12787,1.12827,12400000.0
2007-05-14 11:16:00,1.1284,1.1284,1.1283,1.1283,14600000.0
2007-05-14 11:17:00,1.1284,1.1286,1.1283,1.1286,14600000.0
2007-05-14 11:18:00,1.12811,1.12851,1.12808,1.12818,14600000.0
2007-05-14 11:19:00,1.12846,1.12846,1.12807,1.12829,12200000.0
2007-05-14 11:20:00,1.12838,1.12867,1.12838,1.1286,10600000.0
2007-05-14 11:21:00,1.12843,1.12843,1.12794,1.12794,8200000.0
2007-05-14 11:22:00,1.12802,1.12833,1.12792,1.12792,19800000.0
2007-05-14 11:23:00,1.12794,1.12822,1.12767,1.12781,25000000.0
2007-05-14 11:24:00,1.12791,1.12819,1.12784,1.12795,23600000.0
2007-05-14 11:25:00,1.12814,1.12871,1.12809,1.12871,21200000.0
2007-05-14 11:27:00,1.1288,1.1288,1.1286,1.1287,10400000.0
2007-05-14 11:29:00,1.12834,1.12855,1.12805,1.12815,10400000.0
2007-05-14 11:30:00,1.12824,1.12831,1.12804,1.12817,24800000.0
2007-05-14 11:31:00,1.12824,1.12829,1.12764,1.12829,9200000.0
2007-05-14 11:32:00,1.12874,1.12874,1.12838,1.12838,12400000.0
2007-05-14 11:33:00,1.12834,1.12861,1.12806,1.12826,17600000.0
2007-05-14 11:34:00,1.12826,1.12835,1.12813,1.12813,10600000.0
2007-05-14 11:35:00,1.1285,1.1285,1.1284,1.1285,9600000.0
2007-05-14 11:36:00,1.12809,1.1282,1.12767,1.12767,9600000.0
2007-05-14 11:37:00,1.12806,1.12819,1.12806,1.12819,3200000.0
2007-05-14 11:38:00,1.12814,1.12841,1.12777,1.12837,22800000.0
2007-05-14 11:39:00,1.12811,1.12812,1.12811,1.12812,3200000.0
2007-05-14 11:40:00,1.12816,1.12856,1.12791,1.1283,15000000.0
2007-05-14 11:42:00,1.12818,1.12818,1.12795,1.12809,5200000.0
2007-05-14 11:43:00,1.12784,1.12853,1.12784,1.12853,17800000.0
2007-05-14 11:44:00,1.1285,1.1286,1.1282,1.1283,20400000.0
2007-05-14 11:45:00,1.12799,1.12835,1.12756,1.12835,20400000.0
2007-05-14 11:46:00,1.12783,1.12823,1.12783,1.12811,14600000.0
2007-05-14 11:47:00,1.12766,1.12777,1.12764,1.12773,7400000.0
2007-05-14 11:48:00,1.12769,1.12792,1.12759,1.12759,12200000.0
2007-05-14 11:49:00,1.1276,1.12797,1.12739,1.1275,12600000.0
2007-05-14 11:50:00,1.12735,1.12796,1.12735,1.12744,12600000.0
2007-05-14 11:51:00,1.1279,1.1279,1.1276,1.1276,22800000.0
2007-05-14 11:53:00,1.12742,1.12802,1.12733,1.12802,22800000.0
2007-05-14 11:54:00,1.12764,1.12764,1.12715,1.12721,30000000.0
2007-05-14 11:55:00,1.12731,1.12749,1.12727,1.12738,11800000.0
2007-05-14 11:56:00,1.12753,1.12783,1.12724,1.12739,21600000.0
2007-05-14 11:57:00,1.12712,1.12742,1.12712,1.12742,16800000.0
2007-05-14 11:58:00,1.12774,1.12774,1.12745,1.12755,17600000.0
2007-05-14 11:59:00,1.12748,1.12774,1.12745,1.12768,14000000.0
2007-05-14 12:00:00,1.12764,1.12784,1.12758,1.12758,12600000.0
2007-05-14 12:01:00,1.12784,1.12784,1.12745,1.12753,5200000.0
2007-05-14 12:02:00,1.1281,1.1281,1.1278,1.1279,7800000.0
2007-05-14 12:03:00,1.12744,1.12793,1.12744,1.1276,7800000.0
2007-05-14 12:04:00,1.12766,1.12778,1.12757,1.12757,6600000.0
2007-05-14 12:05:00,1.12757,1.12765,1.12757,1.12765,2600000.0
2007-05-14 12:06:00,1.1277,1.1278,1.1277,1.1278,13400000.0
2007-05-14 12:07:00,1.12782,1.12782,1.12712,1.12713,13400000.0
2007-05-14 12:09:00,1.12704,1.12768,1.12704,1.12727,12400000.0
2007-05-14 12:10:00,1.1279,1.1279,1.1277,1.1278,18800000.0
2007-05-14 12:11:00,1.1272,1.12774,1.1272,1.12738,18800000.0
2007-05-14 12:12:00,1.12721,1.1277,1.12721,1.12735,35400000.0
2007-05-14 12:13:00,1.12727,1.12738,1.12719,1.12723,14400000.0
2007-05-14 12:14:00,1.12727,1.12745,1.12708,1.12708,8200000.0
2007-05-14 12:15:00,1.12737,1.12758,1.12724,1.12724,14800000.0
2007-05-14 12:16:00,1.12748,1.12748,1.12679,1.12723,18400000.0
2007-05-14 12:17:00,1.1272,1.12738,1.12675,1.12689,17800000.0
2007-05-14 12:18:00,1.12694,1.12706,1.12678,1.12678,22000000.0
2007-05-14 12:19:00,1.12715,1.12751,1.12715,1.12751,27400000.0
2007-05-14 12:20:00,1.12735,1.12751,1.12702,1.1273,9800000.0
2007-05-14 12:21:00,1.12724,1.12732,1.12721,1.12724,13200000.0
2007-05-14 12:22:00,1.12733,1.12738,1.12706,1.12734,19400000.0
2007-05-14 12:23:00,1.12752,1.12791,1.12752,1.12791,4000000.0
2007-05-14 12:24:00,1.1274,1.12749,1.12705,1.12707,11600000.0
2007-05-14 12:25:00,1.12744,1.12754,1.12706,1.12706,46000000.0
2007-05-14 12:26:00,1.1274,1.12785,1.1274,1.12767,11800000.0
2007-05-14 12:27:00,1.12731,1.12754,1.12709,1.12754,9000000.0
2007-05-14 12:28:00,1.12745,1.12763,1.12726,1.12763,8400000.0
2007-05-14 12:29:00,1.12753,1.12812,1.12738,1.12812,13000000.0
2007-05-14 12:30:00,1.12777,1.12777,1.1276,1.1276,2600000.0
2007-05-14 12:31:00,1.12806,1.12806,1.12778,1.12778,19400000.0
2007-05-14 12:32:00,1.12783,1.12807,1.12783,1.1279,5800000.0
2007-05-14 12:33:00,1.12784,1.12784,1.12759,1.1278,16800000.0
2007-05-14 12:34:00,1.12774,1.12795,1.12751,1.12783,11000000.0
2007-05-14 12:35:00,1.1278,1.1278,1.1278,1.1278,13800000.0
2007-05-14 12:36:00,1.128,1.128,1.128,1.128,13800000.0
2007-05-14 12:37:00,1.1281,1.1282,1.1279,1.1282,13800000.0
2007-05-14 12:38:00,1.12756,1.12776,1.12744,1.12776,13800000.0
2007-05-14 12:39:00,1.12765,1.12783,1.12757,1.12783,12800000.0
2007-05-14 12:40:00,1.12753,1.1279,1.12745,1.1279,6400000.0
2007-05-14 12:41:00,1.1282,1.1282,1.1282,1.1282,24200000.0
2007-05-14 12:42:00,1.12782,1.12823,1.12753,1.12823,24200000.0
2007-05-14 12:43:00,1.12823,1.12823,1.12793,1.12819,12400000.0
2007-05-14 12:44:00,1.12802,1.12802,1.12794,1.12794,2000000.0
2007-05-14 12:45:00,1.1283,1.1283,1.1282,1.1282,9200000.0
2007-05-14 12:46:00,1.12798,1.12828,1.12798,1.12816,9200000.0
2007-05-14 12:48:00,1.12837,1.12837,1.12796,1.12809,30200000.0
2007-05-14 12:49:00,1.12816,1.12816,1.12805,1.12812,13200000.0
2007-05-14 12:50:00,1.12815,1.12821,1.12815,1.12821,11200000.0
2007-05-14 12:51:00,1.12809,1.12844,1.12809,1.12844,3200000.0
2007-05-14 12:52:00,1.1283,1.1283,1.1281,1.1281,18000000.0
2007-05-14 12:53:00,1.12795,1.128,1.12784,1.12784,18000000.0
2007-05-14 12:54:00,1.12773,1.12788,1.12754,1.1276,13000000.0
2007-05-14 12:55:00,1.12755,1.12808,1.12755,1.12808,19600000.0
2007-05-14 12:56:00,1.12775,1.1281,1.12775,1.1281,27600000.0
2007-05-14 12:57:00,1.12776,1.12797,1.12776,1.12789,21200000.0
2007-05-14 12:59:00,1.1281,1.1284,1.1281,1.1284,6400000.0
2007-05-14 13:00:00,1.12795,1.12817,1.12795,1.12805,6400000.0
2007-05-14 13:01:00,1.12815,1.12815,1.12784,1.12784,2600000.0
2007-05-14 13:02:00,1.1282,1.1284,1.1282,1.1283,8400000.0
2007-05-14 13:04:00,1.12804,1.12813,1.12754,1.12765,8400000.0
2007-05-14 13:05:00,1.12812,1.12842,1.12757,1.12816,18600000.0
2007-05-14 13:07:00,1.12806,1.12806,1.12778,1.12778,7800000.0
2007-05-14 13:08:00,1.12772,1.12789,1.12761,1.12761,15200000.0
2007-05-14 13:09:00,1.12781,1.12781,1.12757,1.12757,7200000.0
2007-05-14 13:10:00,1.12814,1.1285,1.12799,1.1285,14600000.0
2007-05-14 13:11:00,1.12837,1.12847,1.1282,1.12844,18800000.0
2007-05-14 13:12:00,1.12847,1.12847,1.12815,1.12826,12000000.0
2007-05-14 13:13:00,1.12832,1.12862,1.1283,1.1283,14400000.0
2007-05-14 13:14:00,1.12828,1.1285,1.12825,1.12827,10200000.0
2007-05-14 13:16:00,1.12853,1.12877,1.12849,1.12849,4800000.0
2007-05-14 13:17:00,1.12804,1.12842,1.12803,1.12828,12800000.0
2007-05-14 13:18:00,1.12844,1.12879,1.12829,1.12879,14600000.0
2007-05-14 13:19:00,1.12847,1.12847,1.12837,1.12839,4200000.0
2007-05-14 13:20:00,1.12827,1.12881,1.12811,1.12828,18000000.0
2007-05-14 13:21:00,1.12824,1.12853,1.1281,1.12853,22200000.0
2007-05-14 13:22:00,1.12815,1.1285,1.12807,1.12807,17200000.0
2007-05-14 13:23:00,1.12808,1.12837,1.12808,1.12811,7800000.0
2007-05-14 13:24:00,1.12799,1.12831,1.1279,1.1281,13200000.0
2007-05-14 13:25:00,1.12792,1.12827,1.12773,1.12827,8800000.0
2007-05-14 13:26:00,1.12829,1.12829,1.1281,1.1281,7600000.0
2007-05-14 13:28:00,1.12828,1.12847,1.12804,1.12821,17000000.0
2007-05-14 13:30:00,1.1285,1.1285,1.1284,1.1284,21600000.0
2007-05-14 13:31:00,1.12806,1.12842,1.1279,1.12842,21600000.0
2007-05-14 13:32:00,1.12827,1.12827,1.12801,1.12805,6400000.0
2007-05-14 13:33:00,1.12859,1.12863,1.12803,1.12805,6800000.0
2007-05-14 13:34:00,1.12798,1.12824,1.12782,1.12804,32800000.0
2007-05-14 13:35:00,1.1282,1.1283,1.1282,1.1283,8800000.0
2007-05-14 13:36:00,1.1282,1.1283,1.1282,1.1283,8800000.0
2007-05-14 13:37:00,1.12763,1.12822,1.12763,1.12781,8800000.0
2007-05-14 13:38:00,1.1278,1.12784,1.12743,1.12758,20400000.0
2007-05-14 13:39:00,1.12783,1.1283,1.12765,1.1278,27400000.0
2007-05-14 13:40:00,1.12809,1.12819,1.1277,1.1277,8600000.0
2007-05-14 13:41:00,1.12785,1.12785,1.12723,1.12765,21400000.0
2007-05-14 13:42:00,1.12725,1.1274,1.12714,1.12718,13200000.0
2007-05-14 13:43:00,1.12724,1.12725,1.12724,1.12725,6800000.0
2007-05-14 13:44:00,1.1272,1.12735,1.12709,1.12713,20600000.0
2007-05-14 13:45:00,1.12693,1.12746,1.12686,1.12686,13400000.0
2007-05-14 13:46:00,1.12685,1.1271,1.12671,1.12682,11600000.0
2007-05-14 13:47:00,1.1271,1.1272,1.1271,1.1271,6600000.0
2007-05-14 13:48:00,1.12668,1.12698,1.12668,1.12698,6600000.0
2007-05-14 13:49:00,1.12697,1.12727,1.12665,1.12668,13400000.0
2007-05-14 13:50:00,1.12654,1.12654,1.12648,1.12654,6600000.0
2007-05-14 13:51:00,1.12584,1.12611,1.12584,1.12604,12800000.0
2007-05-14 13:52:00,1.12601,1.12607,1.12601,1.12607,9000000.0
2007-05-14 13:53:00,1.126,1.12622,1.12596,1.12622,8800000.0
2007-05-14 13:54:00,1.12588,1.12606,1.12551,1.12606,15600000.0
2007-05-14 13:55:00,1.12631,1.12672,1.12614,1.12615,15800000.0
2007-05-14 13:56:00,1.1266,1.1266,1.1264,1.1264,34400000.0
2007-05-14 13:57:00,1.12608,1.12638,1.12605,1.12637,34400000.0
2007-05-14 13:58:00,1.12655,1.12655,1.12587,1.12587,7600000.0
2007-05-14 13:59:00,1.12607,1.12607,1.1257,1.1257,13200000.0
2007-05-14 14:00:00,1.12587,1.12604,1.12558,1.12558,19400000.0
2007-05-14 14:01:00,1.12589,1.12589,1.12556,1.12556,9200000.0
2007-05-14 14:02:00,1.12514,1.12514,1.12469,1.12469,10600000.0
2007-05-14 14:03:00,1.12444,1.12515,1.12444,1.12515,22000000.0
2007-05-14 14:04:00,1.12556,1.12579,1.12533,1.12551,29400000.0
2007-05-14 14:05:00,1.12513,1.12538,1.1249,1.12532,11000000.0
2007-05-14 14:06:00,1.12539,1.12539,1.12498,1.12502,10600000.0
2007-05-14 14:07:00,1.1251,1.12539,1.12498,1.12514,27400000.0
2007-05-14 14:08:00,1.12529,1.12529,1.12487,1.1249,27800000.0
2007-05-14 14:09:00,1.12503,1.12571,1.12462,1.12571,13400000.0
2007-05-14 14:10:00,1.12554,1.12588,1.12554,1.12588,18800000.0
2007-05-14 14:11:00,1.12569,1.12584,1.12561,1.12569,10000000.0
2007-05-14 14:12:00,1.12581,1.12585,1.12581,1.12585,3200000.0
2007-05-14 14:13:00,1.12589,1.12602,1.12589,1.12602,2600000.0
2007-05-14 14:14:00,1.12586,1.12586,1.12572,1.12572,16400000.0
2007-05-14 14:15:00,1.12565,1.12598,1.12565,1.12567,9200000.0
2007-05-14 14:16:00,1.12591,1.12591,1.12547,1.12564,6600000.0
2007-05-14 14:17:00,1.12552,1.12597,1.12552,1.12583,16000000.0
2007-05-14 14:18:00,1.12619,1.12634,1.12585,1.12607,8800000.0
2007-05-14 14:19:00,1.12603,1.12609,1.12582,1.12597,25800000.0
2007-05-14 14:20:00,1.12588,1.1262,1.12555,1.1262,18600000.0
2007-05-14 14:21:00,1.12618,1.12618,1.12578,1.12578,3400000.0
2007-05-14 14:22:00,1.12587,1.12615,1.12587,1.12589,9600000.0
2007-05-14 14:23:00,1.12605,1.12605,1.1252,1.1252,13200000.0
2007-05-14 14:24:00,1.12554,1.12602,1.12554,1.12566,21800000.0
2007-05-14 14:25:00,1.1264,1.1264,1.1262,1.1262,11800000.0
2007-05-14 14:26:00,1.12607,1.1261,1.12571,1.12571,11800000.0
2007-05-14 14:27:00,1.1262,1.1263,1.1262,1.1262,15600000.0
2007-05-14 14:28:00,1.12582,1.12611,1.12566,1.12611,15600000.0
2007-05-14 14:29:00,1.12628,1.12644,1.12613,1.1262,12600000.0
2007-05-14 14:30:00,1.12637,1.12646,1.12615,1.12624,16800000.0
2007-05-14 14:31:00,1.12629,1.12646,1.12604,1.12604,10200000.0
2007-05-14 14:32:00,1.1264,1.1264,1.1264,1.1264,21400000.0
2007-05-14 14:33:00,1.1263,1.12653,1.12608,1.12626,21400000.0
2007-05-14 14:34:00,1.12603,1.12636,1.12593,1.12636,10600000.0
2007-05-14 14:35:00,1.12634,1.12634,1.126,1.12611,10000000.0
2007-05-14 14:36:00,1.1264,1.1264,1.1263,1.1264,13600000.0
2007-05-14 14:37:00,1.1263,1.1264,1.1263,1.1264,13600000.0
2007-05-14 14:38:00,1.1263,1.1264,1.1263,1.1263,13600000.0
2007-05-14 14:39:00,1.12605,1.12605,1.12588,1.12588,13600000.0
2007-05-14 14:40:00,1.12585,1.12615,1.12585,1.12615,4400000.0
2007-05-14 14:41:00,1.12619,1.12632,1.1261,1.12619,21000000.0
2007-05-14 14:42:00,1.1266,1.1266,1.1265,1.1265,9400000.0
2007-05-14 14:43:00,1.12638,1.12638,1.12609,1.1263,9400000.0
2007-05-14 14:44:00,1.1267,1.1267,1.1267,1.1267,11800000.0
2007-05-14 14:45:00,1.1266,1.1267,1.1266,1.1267,11800000.0
2007-05-14 14:46:00,1.12637,1.12667,1.12622,1.1264,11800000.0
2007-05-14 14:47:00,1.12704,1.12704,1.12665,1.12679,13000000.0
2007-05-14 14:48:00,1.12677,1.12677,1.12606,1.12637,15800000.0
2007-05-14 14:49:00,1.1265,1.12679,1.12648,1.12648,5800000.0
2007-05-14 14:50:00,1.12638,1.1266,1.12637,1.1266,23400000.0
2007-05-14 14:51:00,1.12645,1.12645,1.12635,1.12635,3200000.0
2007-05-14 14:52:00,1.12649,1.12649,1.12596,1.1261,5200000.0
2007-05-14 14:53:00,1.12603,1.12653,1.12578,1.12653,17200000.0
2007-05-14 14:54:00,1.12612,1.12642,1.12607,1.12614,15600000.0
2007-05-14 14:56:00,1.126,1.12647,1.12597,1.12597,19200000.0
2007-05-14 14:57:00,1.12632,1.12652,1.12588,1.12639,12400000.0
2007-05-14 14:58:00,1.12624,1.12634,1.12617,1.12617,6400000.0
2007-05-14 14:59:00,1.12643,1.12643,1.1264,1.1264,4000000.0
2007-05-14 15:00:00,1.12676,1.12676,1.12629,1.12656,21000000.0
2007-05-14 15:01:00,1.12675,1.12704,1.12669,1.12674,9600000.0
2007-05-14 15:02:00,1.12682,1.12735,1.12677,1.12705,12400000.0
2007-05-14 15:03:00,1.1272,1.12751,1.1272,1.12751,20400000.0
2007-05-14 15:04:00,1.12742,1.12743,1.12712,1.12712,10600000.0
2007-05-14 15:05:00,1.12741,1.12744,1.12707,1.12718,10800000.0
2007-05-14 15:06:00,1.12719,1.12743,1.12692,1.12694,30200000.0
2007-05-14 15:07:00,1.12716,1.12716,1.12698,1.12698,4800000.0
2007-05-14 15:08:00,1.12683,1.12701,1.12678,1.12701,7400000.0
2007-05-14 15:09:00,1.12671,1.12701,1.12655,1.12655,6600000.0
2007-05-14 15:10:00,1.12655,1.12671,1.12642,1.12642,10600000.0
2007-05-14 15:11:00,1.12672,1.12672,1.12645,1.12667,12200000.0
2007-05-14 15:12:00,1.1266,1.12689,1.12651,1.12651,8400000.0
2007-05-14 15:13:00,1.12689,1.12689,1.1266,1.12668,16600000.0
2007-05-14 15:14:00,1.12702,1.12702,1.12631,1.12644,14000000.0
2007-05-14 15:15:00,1.12665,1.12685,1.12665,1.12679,6000000.0
2007-05-14 15:16:00,1.12677,1.12695,1.12633,1.12648,25200000.0
2007-05-14 15:17:00,1.12683,1.12731,1.12638,1.1267,26000000.0
2007-05-14 15:18:00,1.12691,1.12691,1.12648,1.12658,13800000.0
2007-05-14 15:19:00,1.12673,1.1271,1.12662,1.12686,15400000.0
2007-05-14 15:20:00,1.127,1.1271,1.1269,1.1269,15800000.0
2007-05-14 15:21:00,1.1268,1.1269,1.1267,1.1268,15800000.0
2007-05-14 15:22:00,1.12644,1.1265,1.12622,1.1263,15800000.0
2007-05-14 15:23:00,1.12613,1.12643,1.12613,1.12643,7400000.0
2007-05-14 15:24:00,1.12627,1.12646,1.12615,1.12646,16800000.0
2007-05-14 15:25:00,1.12648,1.12651,1.12631,1.1264,22400000.0
2007-05-14 15:27:00,1.12639,1.12664,1.1261,1.12664,4200000.0
2007-05-14 15:28:00,1.12644,1.12644,1.12598,1.12636,3600000.0
2007-05-14 15:30:00,1.12621,1.12636,1.12621,1.12636,3400000.0
2007-05-14 15:31:00,1.12631,1.12665,1.12631,1.12652,12400000.0
2007-05-14 15:32:00,1.12644,1.12644,1.12639,1.12639,2000000.0
2007-05-14 15:33:00,1.12663,1.12694,1.12625,1.12635,18000000.0
2007-05-14 15:34:00,1.12632,1.12683,1.12632,1.12683,5200000.0
2007-05-14 15:35:00,1.12679,1.12726,1.12666,1.12726,6400000.0
2007-05-14 15:36:00,1.12693,1.12693,1.12691,1.12691,4800000.0
2007-05-14 15:37:00,1.1274,1.1274,1.1274,1.1274,7600000.0
2007-05-14 15:38:00,1.12709,1.12745,1.12689,1.12689,7600000.0
2007-05-14 15:39:00,1.12745,1.12761,1.12719,1.12761,11200000.0
2007-05-14 15:40:00,1.12742,1.12768,1.12716,1.12733,13000000.0
2007-05-14 15:41:00,1.1274,1.1275,1.1274,1.1275,15200000.0
2007-05-14 15:42:00,1.1274,1.1274,1.1269,1.12736,15200000.0
2007-05-14 15:43:00,1.1271,1.12756,1.12707,1.12728,10600000.0
2007-05-14 15:44:00,1.1276,1.1276,1.127,1.12714,19200000.0
2007-05-14 15:45:00,1.12701,1.12729,1.12701,1.12729,2600000.0
2007-05-14 15:46:00,1.12726,1.12739,1.12726,1.12739,16000000.0
2007-05-14 15:47:00,1.1269,1.12702,1.1269,1.12695,13200000.0
2007-05-14 15:48:00,1.12688,1.12729,1.12688,1.12725,16200000.0
2007-05-14 15:49:00,1.12722,1.12736,1.12687,1.12721,17400000.0
2007-05-14 15:50:00,1.12715,1.12767,1.12715,1.1274,14800000.0
2007-05-14 15:51:00,1.12759,1.12789,1.12738,1.12789,15400000.0
2007-05-14 15:52:00,1.12728,1.12763,1.12714,1.12763,13400000.0
2007-05-14 15:53:00,1.12757,1.12773,1.12757,1.12773,14600000.0
2007-05-14 15:54:00,1.12771,1.128,1.12755,1.1277,9400000.0
2007-05-14 15:55:00,1.12763,1.12842,1.1275,1.12768,15200000.0
2007-05-14 15:56:00,1.12774,1.1279,1.12774,1.12784,8800000.0
2007-05-14 15:57:00,1.12787,1.1281,1.12763,1.12806,13000000.0
2007-05-14 15:58:00,1.12816,1.12844,1.12797,1.1283,24600000.0
2007-05-14 15:59:00,1.12821,1.12878,1.12821,1.12878,17400000.0
2007-05-14 16:00:00,1.12813,1.12819,1.12813,1.12819,3600000.0
2007-05-14 16:01:00,1.12781,1.128,1.12774,1.12782,11400000.0
2007-05-14 16:02:00,1.1282,1.1284,1.1282,1.1284,10000000.0
2007-05-14 16:03:00,1.12826,1.1283,1.12801,1.12803,10000000.0
2007-05-14 16:04:00,1.12798,1.12856,1.12785,1.12785,13600000.0
2007-05-14 16:05:00,1.1279,1.1282,1.1275,1.1282,19200000.0
2007-05-14 16:06:00,1.12816,1.12816,1.12793,1.12797,9000000.0
2007-05-14 16:07:00,1.12787,1.12787,1.12768,1.12768,10000000.0
2007-05-14 16:08:00,1.12806,1.12815,1.12778,1.12778,8400000.0
2007-05-14 16:09:00,1.12759,1.12781,1.12759,1.12776,30800000.0
2007-05-14 16:10:00,1.12799,1.12835,1.12799,1.12835,2600000.0
2007-05-14 16:11:00,1.12823,1.12848,1.12815,1.12815,19000000.0
2007-05-14 16:12:00,1.12797,1.12805,1.1279,1.12791,13400000.0
2007-05-14 16:13:00,1.12776,1.12825,1.12776,1.128,12000000.0
2007-05-14 16:14:00,1.12825,1.12832,1.12822,1.12822,4200000.0
2007-05-14 16:15:00,1.12842,1.12917,1.12842,1.12902,12600000.0
2007-05-14 16:16:00,1.12891,1.12916,1.12883,1.12883,25000000.0
2007-05-14 16:17:00,1.12897,1.12897,1.12844,1.12846,16200000.0
2007-05-14 16:18:00,1.12865,1.12883,1.12831,1.12853,21600000.0
2007-05-14 16:19:00,1.12837,1.12864,1.12837,1.12859,12200000.0
2007-05-14 16:20:00,1.12894,1.12894,1.12844,1.12859,10800000.0
2007-05-14 16:21:00,1.12851,1.12851,1.12817,1.12817,11000000.0
2007-05-14 16:22:00,1.12847,1.12868,1.12838,1.12856,13600000.0
2007-05-14 16:23:00,1.12832,1.12873,1.1282,1.1282,17200000.0
2007-05-14 16:24:00,1.12832,1.12832,1.1279,1.12817,10200000.0
2007-05-14 16:25:00,1.12832,1.12867,1.1281,1.12867,12200000.0
2007-05-14 16:26:00,1.12911,1.12911,1.1285,1.1287,10400000.0
2007-05-14 16:27:00,1.12778,1.12809,1.12772,1.12809,27200000.0
2007-05-14 16:28:00,1.12798,1.12798,1.12733,1.12733,12600000.0
2007-05-14 16:29:00,1.12737,1.1276,1.12737,1.1276,9600000.0
2007-05-14 16:30:00,1.12787,1.12821,1.1278,1.12814,14800000.0
2007-05-14 16:31:00,1.12773,1.12829,1.12773,1.12829,16000000.0
2007-05-14 16:32:00,1.12832,1.12841,1.12818,1.12818,16200000.0
2007-05-14 16:33:00,1.12801,1.12814,1.12779,1.12792,20600000.0
2007-05-14 16:34:00,1.12801,1.12814,1.12767,1.12813,16000000.0
2007-05-14 16:35:00,1.12782,1.1282,1.12782,1.1282,3200000.0
2007-05-14 16:36:00,1.12791,1.12826,1.12791,1.12826,2000000.0
2007-05-14 16:37:00,1.128,1.12814,1.12779,1.12802,14400000.0
2007-05-14 16:38:00,1.12826,1.12861,1.12798,1.1282,26600000.0
2007-05-14 16:39:00,1.12821,1.12821,1.1278,1.128,21600000.0
2007-05-14 16:40:00,1.12794,1.12827,1.12757,1.12813,13400000.0
2007-05-14 16:41:00,1.12759,1.12768,1.12734,1.12768,8800000.0
2007-05-14 16:42:00,1.12797,1.128,1.12766,1.12766,14000000.0
2007-05-14 16:43:00,1.12764,1.12783,1.12751,1.12751,13000000.0
2007-05-14 16:44:00,1.12785,1.12854,1.12785,1.12847,6000000.0
2007-05-14 16:45:00,1.12822,1.12848,1.12811,1.12825,12600000.0
2007-05-14 16:46:00,1.1285,1.1285,1.1284,1.1285,14000000.0
2007-05-14 16:47:00,1.12796,1.12816,1.12782,1.12783,14000000.0
2007-05-14 16:48:00,1.12813,1.12821,1.12767,1.12803,7000000.0
2007-05-14 16:49:00,1.12768,1.12799,1.12768,1.12799,6800000.0
2007-05-14 16:50:00,1.12802,1.12834,1.1278,1.12834,23200000.0
2007-05-14 16:51:00,1.12779,1.12784,1.12779,1.12784,10600000.0
2007-05-14 16:52:00,1.1277,1.12783,1.12751,1.12757,6800000.0
2007-05-14 16:53:00,1.12783,1.1279,1.12775,1.1279,4200000.0
2007-05-14 16:54:00,1.12769,1.12769,1.1274,1.1274,5200000.0
2007-05-14 16:55:00,1.12772,1.12772,1.12732,1.12732,9200000.0
2007-05-14 16:56:00,1.12752,1.12787,1.12723,1.12723,13000000.0
2007-05-14 16:57:00,1.12739,1.12756,1.12705,1.12744,18600000.0
2007-05-14 16:58:00,1.12802,1.12802,1.12717,1.12756,34000000.0
2007-05-14 16:59:00,1.12768,1.12779,1.12701,1.12701,16200000.0
2007-05-14 17:00:00,1.12701,1.12716,1.12701,1.12716,4400000.0
2007-05-14 17:01:00,1.12723,1.12731,1.12702,1.12716,15600000.0
2007-05-14 17:02:00,1.12724,1.12741,1.12724,1.12741,5600000.0
2007-05-14 17:03:00,1.12757,1.12757,1.12733,1.12733,8200000.0
2007-05-14 17:04:00,1.12772,1.12827,1.12772,1.12791,20200000.0
2007-05-14 17:05:00,1.1281,1.1281,1.1275,1.12755,15000000.0
2007-05-14 17:06:00,1.12758,1.12779,1.1273,1.12746,17000000.0
2007-05-14 17:07:00,1.12753,1.12765,1.12714,1.12721,12800000.0
2007-05-14 17:08:00,1.12715,1.12749,1.12715,1.12724,11600000.0
2007-05-14 17:09:00,1.12718,1.12746,1.12718,1.12732,11800000.0
2007-05-14 17:10:00,1.12747,1.1281,1.12744,1.12752,12200000.0
2007-05-14 17:11:00,1.12725,1.12725,1.12696,1.12696,6400000.0
2007-05-14 17:12:00,1.12687,1.12717,1.12653,1.12687,15600000.0
2007-05-14 17:13:00,1.12694,1.12695,1.12694,1.12695,2600000.0
2007-05-14 17:14:00,1.12678,1.12712,1.12678,1.12699,18600000.0
2007-05-14 17:15:00,1.12685,1.12734,1.12675,1.12691,14400000.0
2007-05-14 17:16:00,1.12707,1.12727,1.12678,1.12682,6800000.0
2007-05-14 17:17:00,1.12715,1.12742,1.12696,1.12698,17800000.0
2007-05-14 17:18:00,1.12701,1.12701,1.12655,1.12655,22600000.0
2007-05-14 17:19:00,1.12673,1.12726,1.12673,1.12702,18000000.0
2007-05-14 17:20:00,1.12692,1.12711,1.12661,1.12661,16400000.0
2007-05-14 17:21:00,1.12698,1.12735,1.12677,1.12699,24400000.0
2007-05-14 17:22:00,1.12753,1.12753,1.12719,1.12719,3200000.0
2007-05-14 17:23:00,1.12729,1.12746,1.12703,1.12717,11000000.0
2007-05-14 17:24:00,1.12717,1.12717,1.12676,1.12702,22800000.0
2007-05-14 17:25:00,1.1271,1.12748,1.12682,1.12693,9400000.0
2007-05-14 17:26:00,1.12691,1.12737,1.12691,1.12737,13800000.0
2007-05-14 17:27:00,1.12708,1.1275,1.12704,1.12721,22000000.0
2007-05-14 17:28:00,1.12713,1.12726,1.12706,1.12706,8200000.0
2007-05-14 17:29:00,1.12707,1.12707,1.12654,1.12654,12800000.0
2007-05-14 17:30:00,1.1271,1.12774,1.12708,1.12713,21200000.0
2007-05-14 17:31:00,1.12758,1.12758,1.12723,1.12723,12200000.0
2007-05-14 17:32:00,1.12726,1.12765,1.12726,1.12739,21800000.0
2007-05-14 17:33:00,1.12738,1.12769,1.12734,1.12769,11200000.0
2007-05-14 17:34:00,1.12761,1.12781,1.12723,1.12731,18400000.0
2007-05-14 17:35:00,1.12703,1.12782,1.12703,1.12782,9800000.0
2007-05-14 17:36:00,1.12732,1.12752,1.12732,1.12748,4200000.0
2007-05-14 17:37:00,1.12764,1.12764,1.12724,1.12724,2600000.0
2007-05-14 17:38:00,1.12686,1.1274,1.12686,1.1272,12000000.0
2007-05-14 17:39:00,1.12741,1.12761,1.12719,1.12761,12800000.0
2007-05-14 17:40:00,1.12761,1.12761,1.1275,1.12757,4000000.0
2007-05-14 17:41:00,1.1278,1.1282,1.1277,1.1281,22600000.0
2007-05-14 17:42:00,1.12785,1.12785,1.12719,1.12719,22600000.0
2007-05-14 17:43:00,1.12765,1.12771,1.1271,1.1271,9800000.0
2007-05-14 17:44:00,1.12742,1.12742,1.12701,1.12701,8200000.0
2007-05-14 17:45:00,1.1272,1.12745,1.12659,1.12709,24400000.0
2007-05-14 17:47:00,1.12717,1.12753,1.12695,1.12753,15600000.0
2007-05-14 17:48:00,1.12767,1.12788,1.12762,1.12762,11200000.0
2007-05-14 17:49:00,1.12777,1.12824,1.12777,1.12799,21600000.0
2007-05-14 17:50:00,1.12818,1.1284,1.12803,1.1282,9400000.0
2007-05-14 17:51:00,1.1286,1.1287,1.1285,1.1286,3200000.0
2007-05-14 17:52:00,1.12833,1.12833,1.12831,1.12831,3200000.0
2007-05-14 17:53:00,1.12836,1.12836,1.12831,1.12831,3200000.0
2007-05-14 17:54:00,1.1285,1.1286,1.1285,1.1286,20800000.0
2007-05-14 17:55:00,1.1285,1.1286,1.1285,1.1286,20800000.0
2007-05-14 17:56:00,1.12864,1.12864,1.1278,1.12816,20800000.0
2007-05-14 17:57:00,1.1278,1.1285,1.1278,1.12809,14800000.0
2007-05-14 17:58:00,1.12796,1.12858,1.12796,1.12809,11400000.0
2007-05-14 18:00:00,1.12833,1.12833,1.12779,1.12779,19600000.0
2007-05-14 18:01:00,1.12794,1.12816,1.12782,1.1281,19400000.0
2007-05-14 18:02:00,1.12772,1.1281,1.12742,1.1281,14400000.0
2007-05-14 18:03:00,1.12728,1.12772,1.12728,1.12754,13600000.0
2007-05-14 18:04:00,1.12746,1.12783,1.12746,1.1275,14800000.0
2007-05-14 18:05:00,1.12758,1.12802,1.12758,1.12786,10400000.0
2007-05-14 18:06:00,1.12766,1.12781,1.12752,1.12763,17200000.0
2007-05-14 18:07:00,1.12763,1.12775,1.12736,1.12775,15400000.0
2007-05-14 18:08:00,1.12779,1.12808,1.12779,1.12792,20000000.0
2007-05-14 18:09:00,1.12766,1.12836,1.12766,1.12805,7200000.0
2007-05-14 18:10:00,1.12832,1.12847,1.12802,1.12802,28600000.0
2007-05-14 18:11:00,1.12787,1.12841,1.12786,1.12841,14200000.0
2007-05-14 18:12:00,1.12834,1.12847,1.12814,1.12814,20400000.0
2007-05-14 18:13:00,1.1284,1.1285,1.1284,1.1284,17400000.0
2007-05-14 18:14:00,1.12829,1.1283,1.1279,1.12808,17400000.0
2007-05-14 18:15:00,1.12843,1.12843,1.12773,1.12783,16600000.0
2007-05-14 18:16:00,1.12797,1.12798,1.12797,1.12798,5000000.0
2007-05-14 18:18:00,1.12805,1.12815,1.12796,1.12796,10600000.0
2007-05-14 18:19:00,1.12785,1.12835,1.12773,1.12773,25000000.0
2007-05-14 18:20:00,1.12787,1.12799,1.12775,1.12785,16400000.0
2007-05-14 18:21:00,1.12778,1.12782,1.12741,1.12757,15600000.0
2007-05-14 18:22:00,1.1284,1.1284,1.1282,1.1282,9600000.0
2007-05-14 18:23:00,1.12799,1.12808,1.12799,1.12808,9600000.0
2007-05-14 18:25:00,1.12778,1.1282,1.12753,1.12807,15600000.0
2007-05-14 18:26:00,1.12728,1.1273,1.12715,1.1273,9200000.0
2007-05-14 18:27:00,1.12761,1.12785,1.12708,1.12741,11600000.0
2007-05-14 18:28:00,1.1277,1.1277,1.1277,1.1277,13200000.0
2007-05-14 18:29:00,1.1278,1.1278,1.1277,1.1278,13200000.0
2007-05-14 18:30:00,1.12734,1.1274,1.12704,1.12737,13200000.0
2007-05-14 18:31:00,1.12732,1.12741,1.12729,1.12732,14200000.0
2007-05-14 18:32:00,1.12759,1.12798,1.12732,1.12732,14000000.0
2007-05-14 18:34:00,1.1273,1.12753,1.1273,1.12746,17200000.0
2007-05-14 18:35:00,1.12759,1.12776,1.12727,1.12745,13400000.0
2007-05-14 18:36:00,1.12743,1.12755,1.12743,1.12745,4200000.0
2007-05-14 18:37:00,1.1273,1.1273,1.12728,1.12728,3000000.0
2007-05-14 18:38:00,1.12748,1.12771,1.12724,1.12771,18000000.0
2007-05-14 18:39:00,1.1275,1.1275,1.12736,1.12742,5400000.0
2007-05-14 18:40:00,1.12754,1.12765,1.12754,1.1276,6600000.0
2007-05-14 18:41:00,1.1279,1.128,1.1279,1.128,11400000.0
2007-05-14 18:42:00,1.12784,1.12784,1.12739,1.12739,11400000.0
2007-05-14 18:45:00,1.1275,1.12773,1.12739,1.12773,10600000.0
2007-05-14 18:46:00,1.12753,1.12753,1.12736,1.12746,9200000.0
2007-05-14 18:47:00,1.12744,1.12747,1.12738,1.12747,3600000.0
2007-05-14 18:48:00,1.12745,1.12745,1.12717,1.1272,15800000.0
2007-05-14 18:49:00,1.12721,1.12747,1.12718,1.12726,19600000.0
2007-05-14 18:50:00,1.12765,1.12781,1.12731,1.12757,14800000.0
2007-05-14 18:51:00,1.128,1.128,1.128,1.128,17600000.0
2007-05-14 18:52:00,1.1274,1.12792,1.1274,1.1276,17600000.0
2007-05-14 18:53:00,1.12803,1.12803,1.12752,1.12772,11200000.0
2007-05-14 18:54:00,1.128,1.1281,1.128,1.1281,5200000.0
2007-05-14 18:56:00,1.128,1.128,1.128,1.128,5200000.0
2007-05-14 18:57:00,1.12755,1.12769,1.12725,1.12745,5200000.0
2007-05-14 18:58:00,1.12721,1.12754,1.12721,1.1275,16400000.0
2007-05-14 18:59:00,1.12721,1.12721,1.12682,1.12684,7400000.0
2007-05-14 19:00:00,1.12728,1.12728,1.12693,1.12717,7200000.0
2007-05-14 19:01:00,1.12722,1.1273,1.12666,1.12667,12400000.0
2007-05-14 19:02:00,1.12671,1.12733,1.12671,1.12733,14200000.0
2007-05-14 19:03:00,1.12739,1.1278,1.12724,1.12724,12400000.0
2007-05-14 19:04:00,1.1278,1.1278,1.12717,1.12769,28400000.0
2007-05-14 19:05:00,1.1278,1.1279,1.1278,1.1279,4200000.0
2007-05-14 19:06:00,1.128,1.128,1.1279,1.1279,4200000.0
2007-05-14 19:07:00,1.12752,1.12777,1.12752,1.1276,4200000.0
2007-05-14 19:08:00,1.1281,1.1281,1.128,1.1281,22600000.0
2007-05-14 19:10:00,1.12756,1.12785,1.12734,1.12744,22600000.0
2007-05-14 19:11:00,1.12765,1.12765,1.12709,1.12709,13600000.0
2007-05-14 19:12:00,1.1277,1.12794,1.1277,1.1277,13200000.0
2007-05-14 19:13:00,1.12804,1.12804,1.12763,1.12763,9600000.0
2007-05-14 19:17:00,1.12733,1.1278,1.12733,1.12773,22800000.0
2007-05-14 19:18:00,1.12779,1.12812,1.12759,1.12807,14000000.0
2007-05-14 19:19:00,1.128,1.128,1.1279,1.1279,9000000.0
2007-05-14 19:20:00,1.12767,1.12771,1.12767,1.12771,9000000.0
2007-05-14 19:21:00,1.1275,1.12772,1.12741,1.12753,29400000.0
2007-05-14 19:22:00,1.12766,1.12804,1.12751,1.12804,24600000.0
2007-05-14 19:23:00,1.12782,1.12796,1.12769,1.12778,23200000.0
2007-05-14 19:24:00,1.1278,1.12786,1.1275,1.1277,7000000.0
2007-05-14 19:26:00,1.12814,1.12842,1.12791,1.12796,12400000.0
2007-05-14 19:28:00,1.12759,1.12825,1.12759,1.12786,9200000.0
2007-05-14 19:30:00,1.12802,1.12823,1.12793,1.12823,10000000.0
2007-05-14 19:31:00,1.12818,1.12818,1.12786,1.12786,11400000.0
2007-05-14 19:32:00,1.1281,1.12835,1.128,1.12807,8400000.0
2007-05-14 19:33:00,1.1285,1.1285,1.1284,1.1285,21400000.0
2007-05-14 19:35:00,1.12806,1.1282,1.1278,1.12783,21400000.0
2007-05-14 19:37:00,1.12793,1.12794,1.12761,1.12794,6800000.0
2007-05-14 19:38:00,1.12776,1.12776,1.12764,1.12764,2600000.0
2007-05-14 19:40:00,1.128,1.1281,1.1279,1.128,9400000.0
2007-05-14 19:41:00,1.1281,1.1281,1.128,1.128,9400000.0
2007-05-14 19:42:00,1.12731,1.12767,1.12731,1.12738,9400000.0
2007-05-14 19:43:00,1.12735,1.12754,1.12735,1.12746,14800000.0
2007-05-14 19:44:00,1.1279,1.1279,1.1279,1.1279,18600000.0
2007-05-14 19:45:00,1.12718,1.12755,1.12717,1.12745,18600000.0
2007-05-14 19:46:00,1.12751,1.12779,1.12751,1.12779,2600000.0
2007-05-14 19:47:00,1.12714,1.12731,1.12688,1.12731,11200000.0
2007-05-14 19:48:00,1.12748,1.12748,1.12696,1.12696,19600000.0
2007-05-14 19:49:00,1.12736,1.12736,1.12708,1.12727,14400000.0
2007-05-14 19:50:00,1.1279,1.1279,1.1277,1.1278,6200000.0
2007-05-14 19:52:00,1.12706,1.12751,1.12706,1.12727,6200000.0
2007-05-14 19:54:00,1.12713,1.1274,1.12703,1.12727,14400000.0
2007-05-14 19:55:00,1.12721,1.12751,1.12721,1.12732,21000000.0
2007-05-14 19:56:00,1.12744,1.12779,1.12723,1.12723,6800000.0
2007-05-14 19:57:00,1.1279,1.1279,1.1279,1.1279,15800000.0
2007-05-14 19:58:00,1.12746,1.12771,1.1272,1.12733,15800000.0
2007-05-14 19:59:00,1.12737,1.12747,1.12714,1.12714,9400000.0
2007-05-14 20:01:00,1.1273,1.12766,1.12724,1.12752,9200000.0
2007-05-14 20:02:00,1.12761,1.12817,1.12761,1.12783,13800000.0
2007-05-14 20:03:00,1.12785,1.12828,1.12757,1.12784,14400000.0
2007-05-14 20:04:00,1.12788,1.12846,1.12788,1.12819,21800000.0
2007-05-14 20:05:00,1.12763,1.12763,1.12762,1.12762,11200000.0
2007-05-14 20:06:00,1.12778,1.12793,1.12761,1.12793,16000000.0
2007-05-14 20:07:00,1.1281,1.1282,1.128,1.1282,23800000.0
2007-05-14 20:08:00,1.12772,1.12803,1.12772,1.12792,23800000.0
2007-05-14 20:09:00,1.1282,1.1283,1.1282,1.1283,2600000.0
2007-05-14 20:10:00,1.1278,1.12798,1.1278,1.12798,2600000.0
2007-05-14 20:11:00,1.12782,1.12813,1.12781,1.12797,15600000.0
2007-05-14 20:12:00,1.12769,1.12782,1.12735,1.12762,10000000.0
2007-05-14 20:13:00,1.12736,1.12759,1.12728,1.12759,16000000.0
2007-05-14 20:14:00,1.12751,1.12783,1.12733,1.12783,15200000.0
2007-05-14 20:15:00,1.12759,1.12759,1.12754,1.12754,8000000.0
2007-05-14 20:16:00,1.12764,1.12808,1.12747,1.12808,6000000.0
2007-05-14 20:17:00,1.1277,1.1277,1.12741,1.12741,6600000.0
2007-05-14 20:18:00,1.12783,1.12783,1.12753,1.12774,20200000.0
2007-05-14 20:19:00,1.12772,1.12798,1.12772,1.12794,13800000.0
2007-05-14 20:20:00,1.12764,1.12789,1.12755,1.12755,5800000.0
2007-05-14 20:21:00,1.12764,1.12791,1.12764,1.12791,14200000.0
2007-05-14 20:23:00,1.12776,1.12814,1.12776,1.12814,5000000.0
2007-05-14 20:24:00,1.1283,1.1283,1.1283,1.1283,5200000.0
2007-05-14 20:25:00,1.12818,1.12818,1.12779,1.12808,5200000.0
2007-05-14 20:27:00,1.12783,1.12828,1.12783,1.12808,7600000.0
2007-05-14 20:28:00,1.12824,1.12866,1.12812,1.12828,11200000.0
2007-05-14 20:29:00,1.12814,1.12821,1.12792,1.1281,19800000.0
2007-05-14 20:30:00,1.12814,1.12841,1.12798,1.12798,11400000.0
2007-05-14 20:31:00,1.12786,1.12837,1.12781,1.12837,7600000.0
2007-05-14 20:32:00,1.12824,1.12824,1.12788,1.12788,3200000.0
2007-05-14 20:35:00,1.12813,1.12813,1.12765,1.12799,18200000.0
2007-05-14 20:36:00,1.12788,1.12831,1.12787,1.12831,9000000.0
2007-05-14 20:37:00,1.12816,1.12831,1.12801,1.12825,18400000.0
2007-05-14 20:38:00,1.12816,1.12823,1.12793,1.12823,7400000.0
2007-05-14 20:39:00,1.12783,1.12808,1.12776,1.12781,9800000.0
2007-05-14 20:40:00,1.12812,1.12812,1.12773,1.12784,10000000.0
2007-05-14 20:41:00,1.12793,1.12817,1.1278,1.1278,17200000.0
2007-05-14 20:42:00,1.12804,1.12812,1.12775,1.12775,11600000.0
2007-05-14 20:43:00,1.12773,1.12826,1.12773,1.12826,14000000.0
2007-05-14 20:44:00,1.12778,1.12803,1.12778,1.12803,5800000.0
2007-05-14 20:45:00,1.12793,1.12795,1.12769,1.12769,6800000.0
2007-05-14 20:46:00,1.12812,1.12829,1.12775,1.12775,9000000.0
2007-05-14 20:47:00,1.12815,1.12815,1.12789,1.12791,5600000.0
2007-05-14 20:48:00,1.12778,1.12808,1.12763,1.12763,12200000.0
2007-05-14 20:49:00,1.12757,1.12791,1.12747,1.12791,14600000.0
2007-05-14 20:50:00,1.1278,1.12799,1.1278,1.12799,2000000.0
2007-05-14 20:51:00,1.12831,1.12831,1.1281,1.1281,6600000.0
2007-05-14 20:52:00,1.1285,1.1285,1.1284,1.1284,21000000.0
2007-05-14 20:53:00,1.12792,1.12794,1.12782,1.12782,21000000.0
2007-05-14 20:54:00,1.12785,1.12806,1.12764,1.12788,10600000.0
2007-05-14 20:55:00,1.1284,1.1285,1.1284,1.1284,16000000.0
2007-05-14 20:56:00,1.1282,1.1282,1.12768,1.1277,16000000.0
2007-05-14 20:57:00,1.12797,1.12797,1.12791,1.12791,2600000.0
2007-05-14 20:59:00,1.12779,1.12799,1.12762,1.12791,10000000.0
2007-05-14 21:00:00,1.12785,1.12801,1.12737,1.12773,23800000.0
2007-05-14 21:02:00,1.1282,1.1282,1.1282,1.1282,14600000.0
2007-05-14 21:04:00,1.1274,1.12779,1.1274,1.12746,14600000.0
2007-05-14 21:05:00,1.12799,1.12799,1.12722,1.12745,11400000.0
2007-05-14 21:06:00,1.128,1.128,1.128,1.128,19600000.0
2007-05-14 21:07:00,1.12789,1.12789,1.12749,1.12749,19600000.0
2007-05-14 21:09:00,1.12759,1.12759,1.12729,1.12736,9200000.0
2007-05-14 21:10:00,1.1271,1.12757,1.1271,1.12724,10400000.0
2007-05-14 21:11:00,1.12616,1.12685,1.12616,1.12677,5200000.0
2007-05-14 21:12:00,1.1275,1.1275,1.1275,1.1275,11200000.0
2007-05-14 21:13:00,1.12682,1.12696,1.12677,1.12696,11200000.0
2007-05-14 21:14:00,1.12681,1.12681,1.12658,1.12658,5400000.0
2007-05-14 21:15:00,1.12642,1.1269,1.12634,1.12634,12800000.0
2007-05-14 21:16:00,1.1272,1.1272,1.1272,1.1272,6800000.0
2007-05-14 21:17:00,1.12687,1.12694,1.12656,1.12694,6800000.0
2007-05-14 21:18:00,1.1272,1.1272,1.1272,1.1272,7600000.0
2007-05-14 21:19:00,1.1266,1.1266,1.12634,1.12653,7600000.0
2007-05-14 21:21:00,1.12665,1.12688,1.1266,1.12688,10600000.0
2007-05-14 21:22:00,1.127,1.12742,1.12668,1.12668,9800000.0
2007-05-14 21:23:00,1.1273,1.1273,1.1273,1.1273,17200000.0
2007-05-14 21:24:00,1.12669,1.12685,1.12669,1.12679,17200000.0
2007-05-14 21:25:00,1.12673,1.127,1.12673,1.127,5600000.0
2007-05-14 21:28:00,1.12704,1.12714,1.12665,1.12694,16800000.0
2007-05-14 21:30:00,1.12675,1.1271,1.12633,1.12677,20200000.0
2007-05-14 21:31:00,1.12647,1.12726,1.12634,1.12726,15800000.0
2007-05-14 21:32:00,1.12712,1.12751,1.12699,1.12699,9200000.0
2007-05-14 21:33:00,1.12712,1.12733,1.12705,1.12723,9400000.0
2007-05-14 21:35:00,1.12703,1.12722,1.12695,1.12706,17800000.0
2007-05-14 21:36:00,1.1268,1.1268,1.12671,1.12671,4800000.0
2007-05-14 21:37:00,1.1274,1.1275,1.1274,1.1275,10600000.0
2007-05-14 21:38:00,1.1274,1.1275,1.1274,1.1275,10600000.0
2007-05-14 21:40:00,1.12667,1.12687,1.1263,1.12674,10600000.0
2007-05-14 21:41:00,1.12707,1.12707,1.12668,1.12668,6800000.0
2007-05-14 21:42:00,1.1273,1.1273,1.1273,1.1273,6400000.0
2007-05-14 21:46:00,1.1274,1.1274,1.1274,1.1274,6400000.0
2007-05-14 21:47:00,1.12715,1.12724,1.12696,1.12696,6400000.0
2007-05-14 21:48:00,1.12696,1.12696,1.12635,1.12689,14800000.0
2007-05-14 21:49:00,1.1278,1.1278,1.1277,1.1278,7200000.0
2007-05-14 21:50:00,1.12689,1.12705,1.12689,1.1269,7200000.0
2007-05-14 21:51:00,1.12706,1.12711,1.12706,1.12711,5800000.0
2007-05-14 21:52:00,1.1277,1.1277,1.1277,1.1277,4200000.0
2007-05-14 21:53:00,1.12747,1.12747,1.12701,1.12716,4200000.0
2007-05-14 21:54:00,1.12703,1.12703,1.12688,1.12688,8200000.0
2007-05-14 21:55:00,1.12694,1.12723,1.12694,1.12713,12200000.0
2007-05-14 21:58:00,1.12687,1.12739,1.12683,1.12712,8400000.0
2007-05-14 21:59:00,1.12725,1.12725,1.12682,1.12699,9800000.0
2007-05-14 22:00:00,1.12726,1.12726,1.12705,1.12705,10600000.0
2007-05-14 22:01:00,1.12704,1.12786,1.12704,1.12729,12600000.0
2007-05-14 22:02:00,1.12717,1.12742,1.12695,1.127,14800000.0
2007-05-14 22:03:00,1.12699,1.12714,1.12686,1.12691,9600000.0
2007-05-14 22:04:00,1.12717,1.12743,1.127,1.127,15200000.0
2007-05-14 22:05:00,1.12672,1.12698,1.12672,1.12698,17400000.0
2007-05-14 22:06:00,1.12693,1.12725,1.12693,1.12704,9000000.0
2007-05-14 22:07:00,1.12698,1.12715,1.12687,1.12715,18600000.0
2007-05-14 22:08:00,1.1276,1.1276,1.1275,1.1276,5200000.0
2007-05-14 22:09:00,1.12704,1.12704,1.1269,1.12692,5200000.0
2007-05-14 22:10:00,1.12704,1.12723,1.12689,1.12703,16600000.0
2007-05-14 22:11:00,1.12697,1.12737,1.12697,1.12728,6400000.0
2007-05-14 22:12:00,1.12767,1.12767,1.1273,1.12755,13800000.0
2007-05-14 22:13:00,1.12765,1.12765,1.12729,1.12736,6200000.0
2007-05-14 22:14:00,1.128,1.128,1.1278,1.1278,16600000.0
2007-05-14 22:15:00,1.1272,1.12733,1.12715,1.12715,16600000.0
2007-05-14 22:16:00,1.12706,1.12706,1.12701,1.12701,5600000.0
2007-05-14 22:17:00,1.1274,1.1275,1.1274,1.1275,18600000.0
2007-05-14 22:18:00,1.12681,1.12721,1.1268,1.12692,18600000.0
2007-05-14 22:20:00,1.12703,1.12703,1.127,1.127,4800000.0
2007-05-14 22:21:00,1.12713,1.1273,1.12712,1.12712,6800000.0
2007-05-14 22:22:00,1.1278,1.1278,1.1276,1.1276,4800000.0
2007-05-14 22:23:00,1.1269,1.12718,1.1269,1.12718,4800000.0
2007-05-14 22:24:00,1.12762,1.12766,1.12725,1.12725,14800000.0
2007-05-14 22:25:00,1.12714,1.12748,1.12714,1.12748,5800000.0
2007-05-14 22:26:00,1.12709,1.12717,1.12684,1.12709,15800000.0
2007-05-14 22:27:00,1.1276,1.1276,1.1276,1.1276,3200000.0
2007-05-14 22:28:00,1.1275,1.1276,1.1275,1.1276,3200000.0
2007-05-14 22:29:00,1.1275,1.1275,1.1275,1.1275,3200000.0
2007-05-14 22:31:00,1.1276,1.1277,1.1273,1.1273,3200000.0
2007-05-14 22:32:00,1.12691,1.12691,1.12691,1.12691,3200000.0
2007-05-14 22:33:00,1.12715,1.12715,1.12702,1.12702,3200000.0
2007-05-14 22:34:00,1.1277,1.1278,1.1277,1.1277,4200000.0
2007-05-14 22:35:00,1.1278,1.1278,1.1277,1.1277,4200000.0
2007-05-14 22:36:00,1.1278,1.1278,1.1277,1.1277,4200000.0
2007-05-14 22:37:00,1.12712,1.12736,1.12712,1.12736,4200000.0
2007-05-14 22:38:00,1.12772,1.12772,1.12726,1.12733,10600000.0
2007-05-14 22:39:00,1.12732,1.12756,1.12721,1.1273,10600000.0
2007-05-14 22:40:00,1.1279,1.1279,1.1279,1.1279,2600000.0
2007-05-14 22:41:00,1.1278,1.1278,1.1278,1.1278,2600000.0
2007-05-14 22:42:00,1.1272,1.1272,1.1272,1.1272,2600000.0
2007-05-14 22:43:00,1.12759,1.12759,1.12704,1.12739,16000000.0
2007-05-14 22:44:00,1.12716,1.12733,1.12716,1.12733,2600000.0
2007-05-14 22:45:00,1.12725,1.12783,1.12718,1.12766,17200000.0
2007-05-14 22:46:00,1.12739,1.12772,1.12739,1.12772,3000000.0
2007-05-14 22:47:00,1.1281,1.1281,1.1281,1.1281,16000000.0
2007-05-14 22:48:00,1.1282,1.1282,1.1281,1.1281,16000000.0
2007-05-14 22:49:00,1.12711,1.12774,1.12711,1.12735,16000000.0
2007-05-14 22:50:00,1.12769,1.12774,1.12754,1.12754,12000000.0
2007-05-14 22:51:00,1.12744,1.12757,1.12736,1.12744,27000000.0
2007-05-14 22:52:00,1.12773,1.12773,1.12752,1.12752,3200000.0
2007-05-14 22:53:00,1.12769,1.12799,1.12767,1.1278,22400000.0
2007-05-14 22:54:00,1.12793,1.12796,1.12763,1.12774,16600000.0
2007-05-14 22:55:00,1.12735,1.12769,1.12706,1.12759,20400000.0
2007-05-14 22:56:00,1.12768,1.12836,1.12768,1.12811,15800000.0
2007-05-14 22:57:00,1.12793,1.12839,1.12793,1.12825,14200000.0
2007-05-14 22:58:00,1.12787,1.12787,1.12769,1.12769,15400000.0
2007-05-14 22:59:00,1.1276,1.12779,1.12749,1.12749,9600000.0
2007-05-14 23:00:00,1.12717,1.12736,1.12684,1.12684,5200000.0
2007-05-14 23:01:00,1.12681,1.12713,1.1268,1.12713,19400000.0
2007-05-14 23:02:00,1.1278,1.128,1.1278,1.128,20000000.0
2007-05-14 23:03:00,1.12698,1.12731,1.12671,1.12685,20000000.0
2007-05-14 23:04:00,1.1269,1.127,1.12666,1.12685,23200000.0
2007-05-14 23:05:00,1.12695,1.12708,1.12695,1.12696,7200000.0
2007-05-14 23:06:00,1.12732,1.1275,1.12701,1.12701,8800000.0
2007-05-14 23:07:00,1.12713,1.12768,1.127,1.12719,13800000.0
2007-05-14 23:08:00,1.12726,1.12782,1.12704,1.12755,8000000.0
2007-05-14 23:09:00,1.12755,1.12755,1.12712,1.12712,6600000.0
2007-05-14 23:10:00,1.12714,1.12762,1.12707,1.12707,17400000.0
2007-05-14 23:11:00,1.128,1.128,1.1278,1.1278,11800000.0
2007-05-14 23:12:00,1.1267,1.12739,1.1267,1.12708,11800000.0
2007-05-14 23:13:00,1.12707,1.12736,1.12697,1.12728,15600000.0
2007-05-14 23:16:00,1.12686,1.12695,1.12669,1.12688,6600000.0
2007-05-14 23:17:00,1.12682,1.12737,1.12682,1.12737,4000000.0
2007-05-14 23:18:00,1.1277,1.1278,1.1277,1.1278,16400000.0
2007-05-14 23:19:00,1.12662,1.12721,1.12662,1.12712,16400000.0
2007-05-14 23:20:00,1.128,1.1281,1.128,1.1281,14200000.0
2007-05-14 23:21:00,1.128,1.128,1.128,1.128,14200000.0
2007-05-14 23:22:00,1.12765,1.12765,1.12729,1.1273,14200000.0
2007-05-14 23:23:00,1.12752,1.12755,1.1274,1.12744,9200000.0
2007-05-14 23:24:00,1.1281,1.1281,1.1281,1.1281,12200000.0
2007-05-14 23:25:00,1.12732,1.12732,1.12687,1.12723,12200000.0
2007-05-14 23:27:00,1.12739,1.1278,1.12739,1.1278,8000000.0
2007-05-14 23:28:00,1.1282,1.1282,1.1281,1.1281,6600000.0
2007-05-14 23:29:00,1.12718,1.12742,1.12718,1.12736,6600000.0
2007-05-14 23:30:00,1.1281,1.1281,1.1279,1.1279,9200000.0
2007-05-14 23:31:00,1.12725,1.12731,1.1272,1.12724,9200000.0
2007-05-14 23:32:00,1.12763,1.12763,1.12714,1.12746,11800000.0
2007-05-14 23:33:00,1.12738,1.12764,1.12738,1.12764,4200000.0
2007-05-14 23:34:00,1.1281,1.1281,1.1281,1.1281,29800000.0
2007-05-14 23:35:00,1.12739,1.12766,1.12727,1.1274,29800000.0
2007-05-14 23:36:00,1.128,1.1281,1.128,1.128,13200000.0
2007-05-14 23:38:00,1.12737,1.1275,1.1273,1.1275,13200000.0
2007-05-14 23:39:00,1.1279,1.1279,1.1279,1.1279,16400000.0
2007-05-14 23:40:00,1.128,1.128,1.1279,1.1279,16400000.0
2007-05-14 23:42:00,1.12783,1.12783,1.12711,1.12711,16400000.0
2007-05-14 23:43:00,1.12713,1.12721,1.1269,1.1269,8800000.0
2007-05-14 23:44:00,1.12729,1.12761,1.12729,1.12744,4600000.0
2007-05-14 23:45:00,1.128,1.1283,1.128,1.1283,2600000.0
2007-05-14 23:46:00,1.12785,1.12785,1.12775,1.12775,2600000.0
2007-05-14 23:47:00,1.12734,1.12747,1.12734,1.12747,7400000.0
2007-05-14 23:48:00,1.1282,1.1282,1.1282,1.1282,2600000.0
2007-05-14 23:49:00,1.12754,1.12765,1.12754,1.12765,2600000.0
2007-05-14 23:50:00,1.1282,1.1282,1.1281,1.1281,16400000.0
2007-05-14 23:51:00,1.128,1.128,1.128,1.128,16400000.0
2007-05-14 23:54:00,1.12749,1.128,1.12742,1.12742,16400000.0
2007-05-14 23:55:00,1.12756,1.12792,1.12746,1.12792,10000000.0
2007-05-14 23:56:00,1.12769,1.12819,1.12766,1.12815,15200000.0
2007-05-14 23:57:00,1.12804,1.12837,1.12786,1.12803,14400000.0
2007-05-14 23:58:00,1.1278,1.12831,1.12759,1.12831,10200000.0
2007-05-14 23:59:00,1.12773,1.12799,1.12769,1.12769,5200000.0
2007-05-15 00:00:00,1.12785,1.12788,1.12763,1.12781,11000000.0
2007-05-15 00:01:00,1.12764,1.12768,1.12725,1.12727,22400000.0
2007-05-15 00:02:00,1.12758,1.12758,1.12749,1.12749,4200000.0
2007-05-15 00:03:00,1.12787,1.12804,1.12763,1.12767,13000000.0
2007-05-15 00:04:00,1.12777,1.12777,1.12763,1.1277,4200000.0
2007-05-15 00:05:00,1.12747,1.12783,1.12743,1.12756,18200000.0
2007-05-15 00:06:00,1.12749,1.12771,1.12743,1.12771,14000000.0
2007-05-15 00:07:00,1.12746,1.12746,1.12691,1.12726,25200000.0
2007-05-15 00:08:00,1.12735,1.12756,1.12735,1.12755,4200000.0
2007-05-15 00:09:00,1.12784,1.12825,1.12747,1.12763,24400000.0
2007-05-15 00:10:00,1.12767,1.128,1.12767,1.128,14800000.0
2007-05-15 00:11:00,1.12789,1.12798,1.12767,1.12773,8400000.0
2007-05-15 00:12:00,1.12748,1.12769,1.12727,1.12767,13800000.0
2007-05-15 00:13:00,1.12789,1.12797,1.12744,1.12744,5200000.0
2007-05-15 00:14:00,1.1282,1.1283,1.1281,1.1283,12000000.0
2007-05-15 00:15:00,1.12791,1.12834,1.12769,1.12769,12000000.0
2007-05-15 00:16:00,1.1281,1.1281,1.1281,1.1281,6800000.0
2007-05-15 00:18:00,1.12763,1.1277,1.12741,1.1277,6800000.0
2007-05-15 00:19:00,1.12749,1.12764,1.12749,1.12764,11200000.0
2007-05-15 00:20:00,1.12759,1.12774,1.12749,1.12749,6800000.0
2007-05-15 00:21:00,1.12719,1.12784,1.12708,1.12752,24600000.0
2007-05-15 00:22:00,1.1279,1.128,1.1279,1.1279,7600000.0
2007-05-15 00:23:00,1.12747,1.12747,1.12727,1.12735,7600000.0
2007-05-15 00:24:00,1.12755,1.12763,1.12724,1.12737,22600000.0
2007-05-15 00:25:00,1.12738,1.12738,1.12731,1.12735,5200000.0
2007-05-15 00:26:00,1.1279,1.1279,1.1279,1.1279,12800000.0
2007-05-15 00:27:00,1.1278,1.1279,1.1278,1.1279,12800000.0
2007-05-15 00:28:00,1.1278,1.1279,1.1278,1.1278,12800000.0
2007-05-15 00:29:00,1.1279,1.1279,1.1279,1.1279,12800000.0
2007-05-15 00:30:00,1.128,1.128,1.1279,1.1279,12800000.0
2007-05-15 00:32:00,1.1273,1.12749,1.1271,1.1271,12800000.0
2007-05-15 00:33:00,1.12794,1.12797,1.12736,1.12797,4800000.0
2007-05-15 00:34:00,1.12786,1.1281,1.12786,1.1281,6200000.0
2007-05-15 00:35:00,1.128,1.128,1.128,1.128,16800000.0
2007-05-15 00:36:00,1.1282,1.1282,1.1282,1.1282,16800000.0
2007-05-15 00:37:00,1.12776,1.12806,1.12765,1.12766,16800000.0
2007-05-15 00:38:00,1.12752,1.12782,1.12752,1.12768,10400000.0
2007-05-15 00:42:00,1.128,1.1282,1.128,1.128,28600000.0
2007-05-15 00:43:00,1.12749,1.12773,1.12734,1.12734,28600000.0
2007-05-15 00:44:00,1.12779,1.1281,1.12763,1.12792,17800000.0
2007-05-15 00:45:00,1.12773,1.12794,1.12764,1.12764,10400000.0
2007-05-15 00:46:00,1.1283,1.1283,1.1282,1.1283,11600000.0
2007-05-15 00:47:00,1.1284,1.1284,1.1283,1.1284,11600000.0
2007-05-15 00:48:00,1.1285,1.1285,1.1284,1.1285,11600000.0
2007-05-15 00:49:00,1.1284,1.1284,1.1284,1.1284,11600000.0
2007-05-15 00:50:00,1.12776,1.12802,1.12776,1.12789,11600000.0
2007-05-15 00:51:00,1.12817,1.12826,1.12744,1.1281,20400000.0
2007-05-15 00:52:00,1.12765,1.12796,1.12765,1.12786,12000000.0
2007-05-15 00:53:00,1.1283,1.1284,1.1283,1.1283,23200000.0
2007-05-15 00:54:00,1.12808,1.12824,1.12793,1.12809,23200000.0
2007-05-15 00:55:00,1.12803,1.12846,1.12785,1.12833,21400000.0
2007-05-15 00:56:00,1.12834,1.12841,1.12772,1.12799,11000000.0
2007-05-15 00:57:00,1.12835,1.12835,1.12753,1.12808,12800000.0
2007-05-15 00:58:00,1.12755,1.12835,1.12755,1.12807,12600000.0
2007-05-15 00:59:00,1.12794,1.12845,1.12773,1.12773,12800000.0
2007-05-15 01:00:00,1.12809,1.12822,1.12793,1.128,11000000.0
2007-05-15 01:01:00,1.12812,1.12828,1.12789,1.12828,5800000.0
2007-05-15 01:02:00,1.12832,1.12864,1.12816,1.12845,15200000.0
2007-05-15 01:03:00,1.12838,1.12859,1.12793,1.12793,18800000.0
2007-05-15 01:04:00,1.12818,1.12848,1.12801,1.12814,12600000.0
2007-05-15 01:05:00,1.12825,1.12857,1.12818,1.1283,15800000.0
2007-05-15 01:06:00,1.12782,1.12851,1.12782,1.12789,23800000.0
2007-05-15 01:07:00,1.12803,1.12836,1.12794,1.12835,12200000.0
2007-05-15 01:08:00,1.12794,1.12819,1.12794,1.12801,23200000.0
2007-05-15 01:09:00,1.12813,1.12859,1.12813,1.12818,4200000.0
2007-05-15 01:11:00,1.12873,1.12873,1.12837,1.12863,16400000.0
2007-05-15 01:12:00,1.12847,1.12854,1.12847,1.12854,3200000.0
2007-05-15 01:13:00,1.12832,1.12872,1.12806,1.12832,12800000.0
2007-05-15 01:14:00,1.1283,1.1283,1.12809,1.12811,16200000.0
2007-05-15 01:15:00,1.1288,1.1288,1.1287,1.1287,12200000.0
2007-05-15 01:16:00,1.12803,1.12814,1.12788,1.12788,12200000.0
2007-05-15 01:17:00,1.1284,1.1284,1.1284,1.1284,15800000.0
2007-05-15 01:18:00,1.12745,1.12819,1.12745,1.12781,15800000.0
2007-05-15 01:19:00,1.12783,1.128,1.12783,1.12788,4200000.0
2007-05-15 01:20:00,1.12787,1.12787,1.12766,1.12766,11200000.0
2007-05-15 01:21:00,1.12775,1.12815,1.12749,1.12815,16400000.0
2007-05-15 01:22:00,1.12818,1.12818,1.12763,1.12763,3600000.0
2007-05-15 01:23:00,1.1284,1.1284,1.1283,1.1283,10600000.0
2007-05-15 01:24:00,1.12751,1.12787,1.12751,1.12787,10600000.0
2007-05-15 01:25:00,1.12795,1.12835,1.12773,1.12835,21600000.0
2007-05-15 01:26:00,1.12828,1.12828,1.12784,1.12795,11800000.0
2007-05-15 01:27:00,1.12815,1.12857,1.12815,1.12825,20600000.0
2007-05-15 01:28:00,1.12853,1.12885,1.12847,1.12847,16400000.0
2007-05-15 01:29:00,1.1289,1.1289,1.1288,1.1288,8400000.0
2007-05-15 01:30:00,1.12825,1.12879,1.12825,1.12878,8400000.0
2007-05-15 01:31:00,1.12855,1.12855,1.1283,1.12846,13400000.0
2007-05-15 01:32:00,1.12847,1.12847,1.12809,1.12818,13800000.0
2007-05-15 01:33:00,1.1287,1.1289,1.1287,1.1289,14200000.0
2007-05-15 01:34:00,1.12845,1.12845,1.12804,1.12805,14200000.0
2007-05-15 01:35:00,1.1282,1.1289,1.12818,1.12848,23800000.0
2007-05-15 01:36:00,1.12858,1.12901,1.12842,1.1285,7600000.0
2007-05-15 01:37:00,1.12823,1.12823,1.12813,1.12813,3200000.0
2007-05-15 01:38:00,1.12832,1.12832,1.1281,1.12818,5600000.0
2007-05-15 01:39:00,1.12833,1.12833,1.12808,1.12808,9200000.0
2007-05-15 01:40:00,1.1286,1.1286,1.1286,1.1286,3200000.0
2007-05-15 01:41:00,1.12802,1.12808,1.12802,1.12808,3200000.0
2007-05-15 01:42:00,1.12788,1.12788,1.12753,1.12762,28800000.0
2007-05-15 01:43:00,1.1283,1.1283,1.1283,1.1283,20400000.0
2007-05-15 01:44:00,1.12821,1.1284,1.12769,1.12769,20400000.0
2007-05-15 01:46:00,1.12768,1.1278,1.12768,1.1278,8200000.0
2007-05-15 01:47:00,1.12753,1.1278,1.12753,1.12773,14200000.0
2007-05-15 01:48:00,1.12787,1.12814,1.12786,1.12797,18800000.0
2007-05-15 01:49:00,1.12775,1.12802,1.1276,1.12788,13800000.0
2007-05-15 01:50:00,1.1281,1.1285,1.1281,1.1285,15000000.0
2007-05-15 01:51:00,1.12762,1.12794,1.12735,1.12735,15000000.0
2007-05-15 01:52:00,1.12752,1.12779,1.12744,1.12753,22600000.0
2007-05-15 01:53:00,1.12765,1.12791,1.12749,1.12791,21200000.0
2007-05-15 01:54:00,1.12767,1.12773,1.12726,1.1274,16400000.0
2007-05-15 01:55:00,1.1282,1.1282,1.1281,1.1281,5600000.0
2007-05-15 01:56:00,1.12779,1.1279,1.12779,1.1279,5600000.0
2007-05-15 01:58:00,1.12774,1.1278,1.12752,1.12752,6600000.0
2007-05-15 01:59:00,1.12738,1.1281,1.12738,1.1281,16400000.0
2007-05-15 02:00:00,1.1285,1.1285,1.1284,1.1285,4000000.0
2007-05-15 02:01:00,1.12794,1.12796,1.12794,1.12796,4000000.0
2007-05-15 02:02:00,1.12759,1.12819,1.12756,1.12819,10200000.0
2007-05-15 02:03:00,1.12776,1.12799,1.12776,1.12799,17800000.0
2007-05-15 02:04:00,1.12826,1.12826,1.12746,1.12787,12400000.0
2007-05-15 02:05:00,1.12775,1.12776,1.12763,1.12776,7400000.0
2007-05-15 02:06:00,1.1282,1.1283,1.1282,1.1282,6800000.0
2007-05-15 02:07:00,1.1283,1.1283,1.1282,1.1282,6800000.0
2007-05-15 02:08:00,1.12802,1.12808,1.12779,1.12808,6800000.0
2007-05-15 02:09:00,1.12805,1.12805,1.12786,1.12793,12200000.0
2007-05-15 02:11:00,1.12821,1.12857,1.12812,1.12818,16000000.0
2007-05-15 02:12:00,1.12856,1.12856,1.12832,1.12854,6200000.0
2007-05-15 02:14:00,1.12834,1.12862,1.12823,1.12844,17200000.0
2007-05-15 02:15:00,1.12835,1.12835,1.12819,1.1282,20000000.0
2007-05-15 02:16:00,1.12841,1.12859,1.1281,1.12823,25400000.0
2007-05-15 02:17:00,1.1287,1.12898,1.12834,1.12834,26600000.0
2007-05-15 02:18:00,1.12862,1.12862,1.12808,1.12814,18000000.0
2007-05-15 02:19:00,1.1288,1.1288,1.1287,1.1288,19000000.0
2007-05-15 02:20:00,1.12835,1.12902,1.12835,1.12851,19000000.0
2007-05-15 02:21:00,1.1285,1.12904,1.12828,1.12828,21400000.0
2007-05-15 02:22:00,1.12851,1.12873,1.12818,1.12836,7600000.0
2007-05-15 02:23:00,1.12844,1.1288,1.12844,1.12855,24000000.0
2007-05-15 02:24:00,1.12844,1.12859,1.12824,1.12841,10200000.0
2007-05-15 02:25:00,1.12866,1.12881,1.1284,1.12855,14000000.0
2007-05-15 02:27:00,1.12841,1.12846,1.12806,1.1282,16600000.0
2007-05-15 02:28:00,1.1288,1.1289,1.1287,1.1287,3600000.0
2007-05-15 02:29:00,1.12852,1.12852,1.12822,1.12822,3600000.0
2007-05-15 02:30:00,1.12825,1.12878,1.12821,1.12824,11000000.0
2007-05-15 02:31:00,1.12847,1.12864,1.12814,1.12821,7000000.0
2007-05-15 02:32:00,1.1289,1.1289,1.1288,1.1288,13000000.0
2007-05-15 02:33:00,1.12853,1.12864,1.12791,1.12864,13000000.0
2007-05-15 02:34:00,1.1289,1.1289,1.1289,1.1289,11200000.0
2007-05-15 02:35:00,1.12849,1.12849,1.12821,1.12836,11200000.0
2007-05-15 02:36:00,1.12881,1.12881,1.12853,1.12856,13800000.0
2007-05-15 02:37:00,1.12858,1.12895,1.12858,1.12859,14800000.0
2007-05-15 02:38:00,1.1289,1.1289,1.1289,1.1289,13800000.0
2007-05-15 02:41:00,1.12844,1.12844,1.12837,1.12837,13800000.0
2007-05-15 02:42:00,1.12802,1.12851,1.12802,1.12825,6200000.0
2007-05-15 02:43:00,1.1281,1.12828,1.12779,1.12821,14200000.0
2007-05-15 02:44:00,1.12803,1.12861,1.12803,1.12837,24400000.0
2007-05-15 02:45:00,1.12811,1.1282,1.12811,1.1282,8600000.0
2007-05-15 02:46:00,1.12825,1.12825,1.12768,1.12768,7200000.0
2007-05-15 02:47:00,1.12794,1.12794,1.12756,1.12756,2400000.0
2007-05-15 02:48:00,1.12762,1.12771,1.12716,1.12741,21000000.0
2007-05-15 02:49:00,1.12727,1.12746,1.12727,1.12746,13000000.0
2007-05-15 02:50:00,1.12757,1.12769,1.12745,1.12755,18200000.0
2007-05-15 02:51:00,1.12722,1.12763,1.12706,1.12739,14000000.0
2007-05-15 02:52:00,1.12746,1.12803,1.12724,1.12769,12200000.0
2007-05-15 02:53:00,1.1274,1.12807,1.1274,1.12807,10200000.0
2007-05-15 02:54:00,1.12793,1.12803,1.12793,1.12803,4000000.0
2007-05-15 02:55:00,1.12782,1.12784,1.12769,1.1278,15400000.0
2007-05-15 02:56:00,1.12801,1.1282,1.12781,1.1279,17200000.0
2007-05-15 02:57:00,1.12788,1.12827,1.12788,1.128,9600000.0
2007-05-15 02:58:00,1.12821,1.12823,1.12796,1.12798,6200000.0
2007-05-15 02:59:00,1.12791,1.12791,1.12732,1.12732,13600000.0
2007-05-15 03:00:00,1.1276,1.1278,1.12748,1.12755,7800000.0
2007-05-15 03:01:00,1.12728,1.12814,1.12728,1.12814,18400000.0
2007-05-15 03:02:00,1.1281,1.1281,1.12714,1.12714,8400000.0
2007-05-15 03:03:00,1.12775,1.12775,1.12731,1.12751,16400000.0
2007-05-15 03:04:00,1.12758,1.12787,1.12758,1.12772,16800000.0
2007-05-15 03:05:00,1.12797,1.12812,1.12778,1.12812,4200000.0
2007-05-15 03:06:00,1.12821,1.12821,1.12733,1.12773,23000000.0
2007-05-15 03:07:00,1.1279,1.1279,1.12747,1.12764,17200000.0
2007-05-15 03:08:00,1.1283,1.1283,1.1283,1.1283,7200000.0
2007-05-15 03:09:00,1.1282,1.1283,1.1282,1.1283,7200000.0
2007-05-15 03:10:00,1.12778,1.12805,1.12778,1.12787,7200000.0
2007-05-15 03:11:00,1.1283,1.1283,1.1282,1.1283,18800000.0
2007-05-15 03:12:00,1.12802,1.12835,1.12765,1.12794,18800000.0
2007-05-15 03:13:00,1.12764,1.12797,1.12764,1.12786,22400000.0
2007-05-15 03:14:00,1.1278,1.12828,1.12765,1.12792,15000000.0
2007-05-15 03:15:00,1.12771,1.12823,1.12771,1.12802,20600000.0
2007-05-15 03:16:00,1.1283,1.1283,1.1283,1.1283,18000000.0
2007-05-15 03:18:00,1.1282,1.1284,1.1282,1.1284,18000000.0
2007-05-15 03:19:00,1.1283,1.1283,1.1283,1.1283,18000000.0
2007-05-15 03:22:00,1.12784,1.12828,1.12775,1.12791,18000000.0
2007-05-15 03:23:00,1.12799,1.12803,1.12774,1.12803,10000000.0
2007-05-15 03:24:00,1.12813,1.12836,1.12807,1.12809,17200000.0
2007-05-15 03:25:00,1.12783,1.12791,1.12761,1.12761,3600000.0
2007-05-15 03:26:00,1.12749,1.12808,1.12749,1.12808,10800000.0
2007-05-15 03:27:00,1.12765,1.12797,1.12762,1.12762,12400000.0
2007-05-15 03:28:00,1.12789,1.12789,1.12771,1.12775,6600000.0
2007-05-15 03:29:00,1.1282,1.1282,1.1282,1.1282,10400000.0
2007-05-15 03:30:00,1.1283,1.1283,1.1283,1.1283,10400000.0
2007-05-15 03:31:00,1.1284,1.1284,1.1282,1.1282,10400000.0
2007-05-15 03:32:00,1.1283,1.1283,1.1283,1.1283,10400000.0
2007-05-15 03:34:00,1.1284,1.1284,1.1283,1.1283,10400000.0
2007-05-15 03:35:00,1.12779,1.12779,1.12777,1.12777,10400000.0
2007-05-15 03:36:00,1.1284,1.1284,1.1283,1.1283,15000000.0
2007-05-15 03:37:00,1.12781,1.12824,1.12781,1.12798,15000000.0
2007-05-15 03:38:00,1.12763,1.12821,1.12763,1.12804,14600000.0
2007-05-15 03:39:00,1.12795,1.12795,1.12766,1.12779,5800000.0
2007-05-15 03:40:00,1.12768,1.12768,1.12746,1.12753,8800000.0
2007-05-15 03:41:00,1.1282,1.1283,1.1282,1.1282,13800000.0
2007-05-15 03:42:00,1.12753,1.12762,1.12723,1.12762,13800000.0
2007-05-15 03:43:00,1.12747,1.12779,1.12747,1.12773,20600000.0
2007-05-15 03:44:00,1.1278,1.12812,1.12751,1.1276,20800000.0
2007-05-15 03:45:00,1.12743,1.12797,1.12743,1.12797,7200000.0
2007-05-15 03:46:00,1.1275,1.12786,1.1275,1.12754,5800000.0
2007-05-15 03:47:00,1.1283,1.1283,1.1283,1.1283,15400000.0
2007-05-15 03:48:00,1.12762,1.12809,1.12762,1.12763,15400000.0
2007-05-15 03:49:00,1.12792,1.12792,1.1274,1.1274,4600000.0
2007-05-15 03:50:00,1.12816,1.12816,1.12789,1.12789,2600000.0
2007-05-15 03:51:00,1.12784,1.1279,1.12723,1.1279,12800000.0
2007-05-15 03:52:00,1.12786,1.12786,1.12722,1.12739,9000000.0
2007-05-15 03:53:00,1.12752,1.12784,1.12752,1.12774,12200000.0
2007-05-15 03:54:00,1.12801,1.12801,1.1278,1.1278,8400000.0
2007-05-15 03:55:00,1.12788,1.12799,1.12788,1.12791,9200000.0
2007-05-15 03:56:00,1.12781,1.12794,1.12743,1.12758,28800000.0
2007-05-15 03:57:00,1.1278,1.12788,1.12764,1.12764,9200000.0
2007-05-15 03:58:00,1.12794,1.12813,1.12794,1.12813,2600000.0
2007-05-15 03:59:00,1.12823,1.12823,1.12815,1.12815,3200000.0
2007-05-15 04:00:00,1.12792,1.12827,1.12758,1.12827,17200000.0
2007-05-15 04:01:00,1.12794,1.12794,1.12739,1.12781,14000000.0
2007-05-15 04:02:00,1.1281,1.1282,1.1281,1.1282,16000000.0
2007-05-15 04:04:00,1.1283,1.1283,1.1282,1.1283,16000000.0
2007-05-15 04:05:00,1.12791,1.12838,1.12751,1.12796,16000000.0
2007-05-15 04:06:00,1.1286,1.1286,1.1285,1.1285,17200000.0
2007-05-15 04:07:00,1.12815,1.12831,1.12757,1.12808,17200000.0
2007-05-15 04:08:00,1.1284,1.1284,1.1283,1.1283,20200000.0
2007-05-15 04:09:00,1.12786,1.12822,1.12786,1.12816,20200000.0
2007-05-15 04:10:00,1.12812,1.12832,1.12812,1.12832,7800000.0
2007-05-15 04:11:00,1.1287,1.1287,1.1286,1.1286,12200000.0
2007-05-15 04:12:00,1.1287,1.1287,1.1287,1.1287,12200000.0
2007-05-15 04:13:00,1.12819,1.12856,1.12809,1.12856,12200000.0
2007-05-15 04:14:00,1.12869,1.12869,1.12777,1.12845,10400000.0
2007-05-15 04:15:00,1.12798,1.12798,1.1275,1.12772,22400000.0
2007-05-15 04:16:00,1.1276,1.12808,1.1276,1.12792,14400000.0
2007-05-15 04:17:00,1.12789,1.12789,1.1275,1.1275,7600000.0
2007-05-15 04:18:00,1.12754,1.12754,1.12743,1.12743,8600000.0
2007-05-15 04:19:00,1.1283,1.1283,1.1281,1.1281,23000000.0
2007-05-15 04:20:00,1.12742,1.12778,1.12735,1.1277,23000000.0
2007-05-15 04:21:00,1.12782,1.12782,1.12746,1.1277,18400000.0
2007-05-15 04:22:00,1.12773,1.12773,1.12751,1.12751,9000000.0
2007-05-15 04:23:00,1.12787,1.12825,1.12774,1.12781,24400000.0
2007-05-15 04:24:00,1.12763,1.12785,1.12763,1.12785,8200000.0
2007-05-15 04:25:00,1.12758,1.128,1.12742,1.1277,18400000.0
2007-05-15 04:27:00,1.12784,1.12829,1.12784,1.12796,13000000.0
2007-05-15 04:28:00,1.12772,1.12813,1.12771,1.12813,9000000.0
2007-05-15 04:29:00,1.12759,1.12787,1.12716,1.12716,11600000.0
2007-05-15 04:30:00,1.12766,1.12793,1.12756,1.12777,8800000.0
2007-05-15 04:31:00,1.12743,1.12781,1.12739,1.12739,13000000.0
2007-05-15 04:32:00,1.12741,1.12758,1.12741,1.12758,12000000.0
2007-05-15 04:33:00,1.1283,1.1283,1.1281,1.1281,16600000.0
2007-05-15 04:34:00,1.12793,1.12808,1.12776,1.12802,16600000.0
2007-05-15 04:35:00,1.12734,1.12787,1.12734,1.12768,10400000.0
2007-05-15 04:36:00,1.1284,1.1284,1.1284,1.1284,10600000.0
2007-05-15 04:37:00,1.12789,1.12802,1.12766,1.12766,10600000.0
2007-05-15 04:38:00,1.12781,1.12792,1.12759,1.12759,23000000.0
2007-05-15 04:39:00,1.12786,1.12786,1.12767,1.12781,16800000.0
2007-05-15 04:40:00,1.12806,1.12844,1.12798,1.12802,20000000.0
2007-05-15 04:41:00,1.12819,1.12845,1.12815,1.12845,14400000.0
2007-05-15 04:42:00,1.1287,1.1287,1.1287,1.1287,4800000.0
2007-05-15 04:43:00,1.12847,1.12847,1.12828,1.1283,4800000.0
2007-05-15 04:44:00,1.1285,1.1285,1.1285,1.1285,20000000.0
2007-05-15 04:45:00,1.12837,1.12837,1.12759,1.1279,20000000.0
2007-05-15 04:47:00,1.1285,1.1285,1.1284,1.1284,4800000.0
2007-05-15 04:48:00,1.12812,1.12817,1.12802,1.12817,4800000.0
2007-05-15 04:49:00,1.12785,1.12816,1.12745,1.12777,13200000.0
2007-05-15 04:50:00,1.1284,1.1284,1.1284,1.1284,17400000.0
2007-05-15 04:51:00,1.1285,1.1286,1.1283,1.1286,17400000.0
2007-05-15 04:52:00,1.12774,1.12823,1.12774,1.12823,17400000.0
2007-05-15 04:53:00,1.12806,1.12823,1.12806,1.12823,10600000.0
2007-05-15 04:54:00,1.12771,1.12836,1.12771,1.12836,6400000.0
2007-05-15 04:55:00,1.12815,1.12838,1.12815,1.12816,20000000.0
2007-05-15 04:56:00,1.12831,1.12864,1.12831,1.12864,4200000.0
2007-05-15 04:57:00,1.12893,1.12893,1.12841,1.12841,13000000.0
2007-05-15 04:58:00,1.12825,1.12842,1.12801,1.12824,21800000.0
2007-05-15 04:59:00,1.12813,1.12832,1.12773,1.12818,11600000.0
2007-05-15 05:00:00,1.12844,1.12856,1.12825,1.12828,7600000.0
2007-05-15 05:01:00,1.12812,1.12844,1.12804,1.12818,10800000.0
2007-05-15 05:02:00,1.12814,1.12839,1.12784,1.12784,24400000.0
2007-05-15 05:03:00,1.12771,1.12778,1.12771,1.12778,7200000.0
2007-05-15 05:04:00,1.1284,1.1284,1.1284,1.1284,18400000.0
2007-05-15 05:05:00,1.1285,1.1285,1.1284,1.1284,18400000.0
2007-05-15 05:06:00,1.12789,1.12831,1.12776,1.12831,18400000.0
2007-05-15 05:07:00,1.12783,1.12796,1.12759,1.12762,29400000.0
2007-05-15 05:08:00,1.12763,1.12781,1.12726,1.12773,20400000.0
2007-05-15 05:09:00,1.12758,1.12783,1.12758,1.12764,7400000.0
2007-05-15 05:10:00,1.12799,1.12799,1.12765,1.12765,9000000.0
2007-05-15 05:11:00,1.12784,1.12839,1.12784,1.12815,11000000.0
2007-05-15 05:12:00,1.12772,1.12783,1.12745,1.12768,26800000.0
2007-05-15 05:13:00,1.12747,1.12772,1.12744,1.12772,13200000.0
2007-05-15 05:14:00,1.1276,1.12761,1.12733,1.12756,10400000.0
2007-05-15 05:15:00,1.12726,1.12798,1.12726,1.12769,24400000.0
2007-05-15 05:16:00,1.12798,1.12807,1.12798,1.12807,13600000.0
2007-05-15 05:17:00,1.1283,1.1284,1.1282,1.1284,26800000.0
2007-05-15 05:18:00,1.12803,1.12839,1.1276,1.12823,26800000.0
2007-05-15 05:19:00,1.12818,1.12818,1.12801,1.12801,6000000.0
2007-05-15 05:20:00,1.1286,1.1286,1.1285,1.1285,16800000.0
2007-05-15 05:21:00,1.1279,1.12821,1.12784,1.12798,16800000.0
2007-05-15 05:23:00,1.1286,1.1286,1.1286,1.1286,8800000.0
2007-05-15 05:24:00,1.12797,1.12813,1.12797,1.12813,8800000.0
2007-05-15 05:25:00,1.1285,1.1285,1.1284,1.1284,11800000.0
2007-05-15 05:26:00,1.1287,1.1287,1.1286,1.1286,11800000.0
2007-05-15 05:28:00,1.12823,1.12876,1.12822,1.12836,11800000.0
2007-05-15 05:29:00,1.1286,1.1286,1.1286,1.1286,24600000.0
2007-05-15 05:30:00,1.12825,1.12825,1.12789,1.12797,24600000.0
2007-05-15 05:31:00,1.12817,1.12832,1.12808,1.12808,10000000.0
2007-05-15 05:32:00,1.12801,1.12846,1.12789,1.12789,8000000.0
2007-05-15 05:33:00,1.12794,1.12826,1.12788,1.12796,13000000.0
2007-05-15 05:34:00,1.1286,1.1286,1.1285,1.1285,25200000.0
2007-05-15 05:35:00,1.12822,1.12844,1.12791,1.12842,25200000.0
2007-05-15 05:36:00,1.1291,1.1291,1.1289,1.129,23400000.0
2007-05-15 05:37:00,1.12811,1.12862,1.12809,1.12833,23400000.0
2007-05-15 05:38:00,1.12817,1.12846,1.12817,1.12839,5200000.0
2007-05-15 05:39:00,1.12835,1.12835,1.12815,1.12817,7400000.0
2007-05-15 05:40:00,1.1289,1.1289,1.1288,1.1288,11400000.0
2007-05-15 05:41:00,1.12861,1.12861,1.12842,1.1285,11400000.0
2007-05-15 05:42:00,1.12903,1.12903,1.12863,1.12882,22800000.0
2007-05-15 05:43:00,1.12857,1.12913,1.12843,1.12853,20600000.0
2007-05-15 05:44:00,1.12868,1.12877,1.12851,1.12877,4200000.0
2007-05-15 05:45:00,1.12892,1.12892,1.12845,1.12877,22000000.0
2007-05-15 05:46:00,1.12877,1.12923,1.12871,1.12877,14600000.0
2007-05-15 05:47:00,1.12869,1.12875,1.12844,1.12846,22600000.0
2007-05-15 05:48:00,1.12865,1.12867,1.12856,1.12856,13600000.0
2007-05-15 05:49:00,1.1292,1.1292,1.1292,1.1292,9400000.0
2007-05-15 05:50:00,1.1291,1.1291,1.1291,1.1291,9400000.0
2007-05-15 05:51:00,1.12874,1.12902,1.12832,1.12858,9400000.0
2007-05-15 05:52:00,1.1289,1.129,1.1289,1.129,6000000.0
2007-05-15 05:53:00,1.12846,1.12874,1.12846,1.12874,6000000.0
2007-05-15 05:54:00,1.12868,1.12882,1.12853,1.12882,14800000.0
2007-05-15 05:55:00,1.12903,1.12903,1.12835,1.12887,13400000.0
2007-05-15 05:56:00,1.12834,1.12857,1.12825,1.12825,4200000.0
2007-05-15 05:57:00,1.12852,1.12855,1.12852,1.12855,8200000.0
2007-05-15 05:58:00,1.1292,1.1292,1.1292,1.1292,11600000.0
2007-05-15 05:59:00,1.1286,1.1286,1.12829,1.12842,11600000.0
2007-05-15 06:00:00,1.1291,1.1291,1.1289,1.129,4000000.0
2007-05-15 06:01:00,1.12853,1.12853,1.12842,1.12842,4000000.0
2007-05-15 06:02:00,1.1285,1.12859,1.12848,1.12848,13200000.0
2007-05-15 06:03:00,1.12863,1.12863,1.12841,1.12858,4800000.0
2007-05-15 06:04:00,1.12827,1.12864,1.12814,1.12814,23800000.0
2007-05-15 06:05:00,1.12854,1.12901,1.12854,1.12901,5400000.0
2007-05-15 06:06:00,1.12833,1.12857,1.12818,1.12857,14000000.0
2007-05-15 06:07:00,1.12851,1.12851,1.12829,1.12831,15600000.0
2007-05-15 06:08:00,1.1289,1.1289,1.1288,1.1288,4800000.0
2007-05-15 06:09:00,1.12824,1.1288,1.12824,1.1288,4800000.0
2007-05-15 06:10:00,1.12849,1.12865,1.12805,1.12826,21200000.0
2007-05-15 06:12:00,1.1289,1.1289,1.1288,1.1288,24800000.0
2007-05-15 06:13:00,1.12829,1.12831,1.12808,1.12828,24800000.0
2007-05-15 06:14:00,1.12853,1.1286,1.12819,1.12851,10400000.0
2007-05-15 06:15:00,1.12802,1.12862,1.12798,1.12856,16600000.0
2007-05-15 06:16:00,1.12845,1.12882,1.12845,1.12845,15800000.0
2007-05-15 06:17:00,1.12827,1.12827,1.12777,1.12777,3200000.0
2007-05-15 06:18:00,1.1286,1.1286,1.1286,1.1286,9400000.0
2007-05-15 06:19:00,1.1287,1.1287,1.1286,1.1286,9400000.0
2007-05-15 06:20:00,1.1279,1.12815,1.12779,1.128,9400000.0
2007-05-15 06:21:00,1.1286,1.1286,1.1286,1.1286,3200000.0
2007-05-15 06:22:00,1.128,1.12826,1.128,1.12826,3200000.0
2007-05-15 06:23:00,1.1287,1.1287,1.1287,1.1287,13200000.0
2007-05-15 06:24:00,1.12788,1.12814,1.12788,1.1281,13200000.0
2007-05-15 06:25:00,1.1287,1.1288,1.1287,1.1287,5000000.0
2007-05-15 06:26:00,1.1282,1.1282,1.12797,1.1282,5000000.0
2007-05-15 06:27:00,1.12799,1.12804,1.12799,1.12804,2000000.0
2007-05-15 06:28:00,1.12771,1.12771,1.1273,1.1273,17800000.0
2007-05-15 06:29:00,1.1282,1.1286,1.1282,1.1286,3200000.0
2007-05-15 06:30:00,1.12806,1.12831,1.12806,1.12831,3200000.0
2007-05-15 06:31:00,1.1282,1.12858,1.12811,1.12818,8400000.0
2007-05-15 06:32:00,1.1286,1.1287,1.1286,1.1286,5600000.0
2007-05-15 06:33:00,1.12802,1.12802,1.12785,1.12785,5600000.0
2007-05-15 06:34:00,1.12752,1.1281,1.12752,1.1281,5200000.0
2007-05-15 06:35:00,1.12787,1.12804,1.12779,1.1279,14200000.0
2007-05-15 06:36:00,1.12766,1.12815,1.12756,1.12756,12600000.0
2007-05-15 06:37:00,1.12792,1.12824,1.12772,1.12772,14800000.0
2007-05-15 06:38:00,1.1282,1.1282,1.1281,1.1282,16000000.0
2007-05-15 06:39:00,1.12793,1.12793,1.12743,1.1277,16000000.0
2007-05-15 06:40:00,1.12817,1.12817,1.12815,1.12815,2000000.0
2007-05-15 06:41:00,1.12794,1.12823,1.12794,1.12803,14600000.0
2007-05-15 06:42:00,1.12814,1.12814,1.12714,1.12767,15400000.0
2007-05-15 06:43:00,1.12769,1.12815,1.12769,1.12805,22400000.0
2007-05-15 06:44:00,1.12786,1.12866,1.12786,1.12856,7200000.0
2007-05-15 06:45:00,1.12824,1.12824,1.12778,1.1281,15000000.0
2007-05-15 06:46:00,1.12785,1.12811,1.12785,1.12811,2600000.0
2007-05-15 06:47:00,1.1288,1.1288,1.1287,1.1287,17800000.0
2007-05-15 06:48:00,1.1288,1.1288,1.1288,1.1288,17800000.0
2007-05-15 06:49:00,1.1287,1.1289,1.1287,1.1288,17800000.0
2007-05-15 06:50:00,1.12824,1.1287,1.12824,1.12837,17800000.0
2007-05-15 06:51:00,1.12842,1.12849,1.12819,1.12819,15000000.0
2007-05-15 06:52:00,1.12792,1.12865,1.12792,1.12821,19000000.0
2007-05-15 06:53:00,1.1288,1.1289,1.1288,1.1289,19800000.0
2007-05-15 06:54:00,1.12804,1.1283,1.12804,1.12816,19800000.0
2007-05-15 06:55:00,1.1289,1.1289,1.1288,1.1288,14800000.0
2007-05-15 06:56:00,1.12809,1.12834,1.12786,1.12817,14800000.0
2007-05-15 06:57:00,1.12814,1.12871,1.12807,1.12821,12200000.0
2007-05-15 06:58:00,1.12789,1.12794,1.12789,1.12794,9600000.0
2007-05-15 06:59:00,1.12819,1.12819,1.12788,1.12808,12400000.0
2007-05-15 07:00:00,1.12785,1.12804,1.12781,1.12804,12000000.0
2007-05-15 07:01:00,1.12814,1.12814,1.12764,1.12764,9400000.0
2007-05-15 07:02:00,1.1278,1.12806,1.1278,1.12795,14400000.0
2007-05-15 07:03:00,1.12793,1.12793,1.12737,1.12751,17200000.0
2007-05-15 07:04:00,1.12749,1.12791,1.12749,1.12781,14800000.0
2007-05-15 07:05:00,1.12792,1.1282,1.12763,1.12779,14600000.0
2007-05-15 07:07:00,1.1283,1.1283,1.1282,1.1282,6600000.0
2007-05-15 07:08:00,1.12804,1.12806,1.12796,1.12806,6600000.0
2007-05-15 07:09:00,1.1283,1.1283,1.1282,1.1282,6200000.0
2007-05-15 07:10:00,1.12826,1.12826,1.12797,1.12797,6200000.0
2007-05-15 07:11:00,1.12824,1.12828,1.12776,1.12799,21600000.0
2007-05-15 07:12:00,1.12804,1.12813,1.12804,1.12813,2600000.0
2007-05-15 07:13:00,1.1284,1.1284,1.1281,1.1282,10000000.0
2007-05-15 07:14:00,1.12784,1.12792,1.12784,1.12792,10000000.0
2007-05-15 07:15:00,1.12789,1.12793,1.12754,1.12757,9200000.0
2007-05-15 07:16:00,1.12756,1.12756,1.12725,1.12725,4200000.0
2007-05-15 07:17:00,1.12751,1.12752,1.12722,1.1273,20000000.0
2007-05-15 07:18:00,1.12727,1.12769,1.12727,1.12761,17000000.0
2007-05-15 07:19:00,1.12747,1.12747,1.12723,1.12723,3200000.0
2007-05-15 07:20:00,1.128,1.128,1.128,1.128,9000000.0
2007-05-15 07:22:00,1.1281,1.1282,1.1279,1.1279,9000000.0
2007-05-15 07:23:00,1.12758,1.12777,1.12718,1.12718,9000000.0
2007-05-15 07:24:00,1.1279,1.1279,1.1279,1.1279,12400000.0
2007-05-15 07:25:00,1.1276,1.12767,1.12742,1.12764,12400000.0
2007-05-15 07:26:00,1.1281,1.1281,1.1281,1.1281,3200000.0
2007-05-15 07:27:00,1.12745,1.12779,1.12745,1.12779,3200000.0
2007-05-15 07:28:00,1.1273,1.12765,1.12721,1.12721,26600000.0
2007-05-15 07:29:00,1.128,1.128,1.128,1.128,7200000.0
2007-05-15 07:30:00,1.1275,1.12772,1.12742,1.12742,7200000.0
2007-05-15 07:31:00,1.1282,1.1282,1.12769,1.12786,22400000.0
2007-05-15 07:32:00,1.12761,1.12782,1.12751,1.12782,34400000.0
2007-05-15 07:33:00,1.12786,1.12792,1.12752,1.12758,16200000.0
2007-05-15 07:34:00,1.12785,1.12819,1.12743,1.12743,27400000.0
2007-05-15 07:35:00,1.12793,1.1281,1.12793,1.12805,9200000.0
2007-05-15 07:36:00,1.12761,1.12808,1.12761,1.12769,15000000.0
2007-05-15 07:37:00,1.12794,1.12813,1.12773,1.1279,23800000.0
2007-05-15 07:38:00,1.12794,1.12795,1.12794,1.12795,2000000.0
2007-05-15 07:39:00,1.12811,1.12821,1.12806,1.12818,5800000.0
2007-05-15 07:40:00,1.12795,1.12795,1.12777,1.12795,22800000.0
2007-05-15 07:41:00,1.12819,1.12819,1.12784,1.12784,3200000.0
2007-05-15 07:42:00,1.12746,1.128,1.12746,1.12789,4200000.0
2007-05-15 07:43:00,1.12806,1.12806,1.12779,1.12779,4200000.0
2007-05-15 07:44:00,1.12807,1.12841,1.12807,1.12826,6400000.0
2007-05-15 07:45:00,1.12827,1.12827,1.12792,1.12792,5600000.0
2007-05-15 07:46:00,1.12785,1.12817,1.12785,1.12817,3000000.0
2007-05-15 07:48:00,1.12872,1.12872,1.12791,1.12791,3200000.0
2007-05-15 07:50:00,1.12765,1.12765,1.12762,1.12762,3200000.0
2007-05-15 07:51:00,1.12766,1.12768,1.12747,1.12752,21200000.0
2007-05-15 07:52:00,1.12776,1.12778,1.1276,1.12762,9000000.0
2007-05-15 07:53:00,1.12776,1.12776,1.12754,1.12754,14800000.0
2007-05-15 07:54:00,1.1276,1.1276,1.12731,1.12752,18800000.0
2007-05-15 07:55:00,1.12755,1.12792,1.12755,1.12766,10600000.0
2007-05-15 07:56:00,1.12765,1.12816,1.1276,1.12802,15200000.0
2007-05-15 07:57:00,1.12783,1.12785,1.1277,1.1277,9600000.0
2007-05-15 07:58:00,1.12753,1.12753,1.12742,1.12742,5600000.0
2007-05-15 07:59:00,1.12724,1.12743,1.12702,1.12703,13600000.0
2007-05-15 08:00:00,1.12707,1.12769,1.12707,1.12754,15200000.0
2007-05-15 08:01:00,1.12737,1.12745,1.12716,1.1272,13400000.0
2007-05-15 08:02:00,1.12754,1.12769,1.12754,1.12769,12000000.0
2007-05-15 08:03:00,1.1278,1.1278,1.12715,1.12752,26000000.0
2007-05-15 08:04:00,1.12796,1.12796,1.12741,1.12741,11400000.0
2007-05-15 08:05:00,1.12721,1.12744,1.12679,1.12744,7800000.0
2007-05-15 08:07:00,1.12753,1.12753,1.12695,1.12695,2600000.0
2007-05-15 08:08:00,1.12728,1.12767,1.12728,1.12738,26200000.0
2007-05-15 08:09:00,1.12726,1.12768,1.12726,1.1274,12200000.0
2007-05-15 08:10:00,1.1271,1.12773,1.1271,1.12773,10600000.0
2007-05-15 08:11:00,1.12748,1.12786,1.12722,1.12774,23800000.0
2007-05-15 08:12:00,1.12732,1.12741,1.12721,1.12722,7400000.0
2007-05-15 08:13:00,1.12761,1.1279,1.12756,1.1279,8200000.0
2007-05-15 08:14:00,1.12759,1.12774,1.12728,1.12728,9400000.0
2007-05-15 08:15:00,1.12683,1.1273,1.12683,1.12716,16200000.0
2007-05-15 08:16:00,1.12753,1.12753,1.12745,1.12745,3200000.0
2007-05-15 08:17:00,1.12743,1.12767,1.12729,1.12751,12200000.0
2007-05-15 08:18:00,1.12719,1.1273,1.12719,1.1273,3200000.0
2007-05-15 08:19:00,1.1275,1.12799,1.12729,1.12734,39400000.0
2007-05-15 08:20:00,1.12725,1.12747,1.12722,1.12722,12200000.0
2007-05-15 08:21:00,1.12799,1.12799,1.12727,1.12758,21400000.0
2007-05-15 08:22:00,1.12757,1.12779,1.12757,1.12779,5600000.0
2007-05-15 08:23:00,1.12805,1.12808,1.12788,1.12788,21600000.0
2007-05-15 08:24:00,1.12756,1.12777,1.12756,1.12774,4600000.0
2007-05-15 08:25:00,1.12776,1.12782,1.12758,1.12758,13800000.0
2007-05-15 08:26:00,1.12789,1.12831,1.12789,1.12803,4200000.0
2007-05-15 08:27:00,1.1288,1.1288,1.1285,1.1285,12800000.0
2007-05-15 08:28:00,1.12838,1.12857,1.12807,1.12819,12800000.0
2007-05-15 08:29:00,1.12888,1.12888,1.12791,1.12822,10800000.0
2007-05-15 08:30:00,1.12866,1.12866,1.12826,1.12834,17000000.0
2007-05-15 08:31:00,1.1284,1.12858,1.12796,1.12858,12600000.0
2007-05-15 08:32:00,1.12862,1.12862,1.12841,1.12841,2600000.0
2007-05-15 08:33:00,1.1281,1.12859,1.12798,1.12822,12400000.0
2007-05-15 08:34:00,1.12826,1.12832,1.12809,1.12822,9000000.0
2007-05-15 08:35:00,1.12834,1.12834,1.12774,1.12774,8400000.0
2007-05-15 08:36:00,1.12793,1.12793,1.12755,1.12765,13800000.0
2007-05-15 08:37:00,1.12813,1.12814,1.12789,1.12804,11000000.0
2007-05-15 08:38:00,1.12769,1.12786,1.12756,1.12786,6600000.0
2007-05-15 08:39:00,1.12748,1.12796,1.12744,1.12744,31000000.0
2007-05-15 08:40:00,1.12773,1.12807,1.12769,1.12807,19200000.0
2007-05-15 08:41:00,1.12833,1.12845,1.12792,1.12845,16200000.0
2007-05-15 08:42:00,1.12819,1.12862,1.12819,1.12829,13400000.0
2007-05-15 08:43:00,1.12878,1.12929,1.12878,1.12929,12400000.0
2007-05-15 08:44:00,1.12892,1.12892,1.12867,1.12874,13200000.0
2007-05-15 08:45:00,1.12882,1.12914,1.12879,1.12881,19200000.0
2007-05-15 08:46:00,1.12898,1.12908,1.12869,1.12879,20400000.0
2007-05-15 08:47:00,1.12857,1.12897,1.12854,1.12854,10800000.0
2007-05-15 08:48:00,1.12856,1.12893,1.12838,1.12838,10600000.0
2007-05-15 08:49:00,1.12876,1.12921,1.12873,1.12921,18400000.0
2007-05-15 08:50:00,1.12905,1.12905,1.12886,1.129,4200000.0
2007-05-15 08:51:00,1.12867,1.12901,1.12854,1.12899,61600000.0
2007-05-15 08:52:00,1.12908,1.12971,1.12889,1.129,14600000.0
2007-05-15 08:53:00,1.12871,1.12936,1.12871,1.12906,16400000.0
2007-05-15 08:54:00,1.12919,1.12924,1.12919,1.12924,4800000.0
2007-05-15 08:55:00,1.12895,1.12934,1.12889,1.129,22200000.0
2007-05-15 08:56:00,1.12875,1.12909,1.1286,1.1286,11200000.0
2007-05-15 08:57:00,1.12895,1.12897,1.12879,1.12897,12800000.0
2007-05-15 08:58:00,1.12868,1.12891,1.12863,1.12863,13800000.0
2007-05-15 08:59:00,1.12865,1.12922,1.12864,1.12892,25200000.0
2007-05-15 09:00:00,1.12877,1.12911,1.12876,1.12888,16600000.0
2007-05-15 09:01:00,1.12867,1.12913,1.1285,1.12877,19200000.0
2007-05-15 09:02:00,1.12908,1.12917,1.12894,1.12894,9400000.0
2007-05-15 09:03:00,1.12871,1.12914,1.12871,1.12905,12400000.0
2007-05-15 09:04:00,1.12907,1.12936,1.12854,1.12914,13400000.0
2007-05-15 09:05:00,1.12878,1.12888,1.12878,1.12888,5600000.0
2007-05-15 09:06:00,1.12895,1.12925,1.12866,1.12866,23800000.0
2007-05-15 09:07:00,1.1289,1.12897,1.12853,1.12861,11800000.0
2007-05-15 09:08:00,1.12853,1.12902,1.12853,1.12902,11000000.0
2007-05-15 09:09:00,1.1291,1.12952,1.1291,1.12952,11600000.0
2007-05-15 09:10:00,1.12956,1.1298,1.12927,1.12953,21800000.0
2007-05-15 09:11:00,1.12958,1.12958,1.12938,1.12938,10000000.0
2007-05-15 09:12:00,1.12917,1.12967,1.12917,1.12932,20400000.0
2007-05-15 09:14:00,1.12953,1.12964,1.12924,1.12945,17800000.0
2007-05-15 09:15:00,1.12948,1.12953,1.12916,1.12952,29000000.0
2007-05-15 09:16:00,1.12968,1.12978,1.12946,1.12965,14400000.0
2007-05-15 09:17:00,1.12981,1.13014,1.12964,1.12964,11800000.0
2007-05-15 09:18:00,1.12927,1.12927,1.12876,1.12876,9800000.0
2007-05-15 09:19:00,1.12893,1.12933,1.12893,1.12902,25400000.0
2007-05-15 09:20:00,1.12902,1.12923,1.129,1.1292,10000000.0
2007-05-15 09:21:00,1.12901,1.13024,1.12901,1.1297,13800000.0
2007-05-15 09:22:00,1.12972,1.13028,1.12972,1.13006,14200000.0
2007-05-15 09:23:00,1.13029,1.13029,1.12982,1.12996,8400000.0
2007-05-15 09:24:00,1.13004,1.13076,1.13004,1.13032,10800000.0
2007-05-15 09:25:00,1.13013,1.13035,1.13013,1.13019,14800000.0
2007-05-15 09:26:00,1.13012,1.13012,1.12993,1.13004,10800000.0
2007-05-15 09:27:00,1.13039,1.13052,1.13026,1.13036,13000000.0
2007-05-15 09:28:00,1.13044,1.13059,1.13041,1.13048,6400000.0
2007-05-15 09:29:00,1.13017,1.13039,1.12989,1.13039,12000000.0
2007-05-15 09:30:00,1.13036,1.1305,1.13015,1.13044,19800000.0
2007-05-15 09:31:00,1.12999,1.13054,1.12975,1.13017,24600000.0
2007-05-15 09:32:00,1.13009,1.13032,1.13009,1.13032,2600000.0
2007-05-15 09:33:00,1.13008,1.13038,1.13004,1.13006,22000000.0
2007-05-15 09:34:00,1.12999,1.12999,1.12977,1.12977,3400000.0
2007-05-15 09:35:00,1.12961,1.12989,1.12935,1.12989,7600000.0
2007-05-15 09:36:00,1.12955,1.12966,1.12918,1.12918,5800000.0
2007-05-15 09:37:00,1.129,1.1293,1.12867,1.12867,4200000.0
2007-05-15 09:38:00,1.1282,1.12867,1.1282,1.12846,13600000.0
2007-05-15 09:39:00,1.12883,1.12916,1.12879,1.12916,10000000.0
2007-05-15 09:40:00,1.12919,1.12919,1.12899,1.12904,7200000.0
2007-05-15 09:41:00,1.12888,1.12916,1.12862,1.12862,13600000.0
2007-05-15 09:42:00,1.12942,1.12942,1.12902,1.12902,6800000.0
2007-05-15 09:43:00,1.12931,1.12955,1.12913,1.12913,13000000.0
2007-05-15 09:44:00,1.12903,1.12913,1.1287,1.1287,17800000.0
2007-05-15 09:45:00,1.12922,1.12947,1.129,1.12914,13400000.0
2007-05-15 09:46:00,1.12923,1.12923,1.12888,1.12903,14600000.0
2007-05-15 09:47:00,1.12872,1.12889,1.12872,1.12889,3200000.0
2007-05-15 09:48:00,1.12908,1.12917,1.12888,1.12907,7800000.0
2007-05-15 09:49:00,1.12893,1.12919,1.12878,1.12878,11600000.0
2007-05-15 09:50:00,1.12907,1.12922,1.12907,1.12922,4000000.0
2007-05-15 09:51:00,1.12961,1.12961,1.12895,1.12898,7200000.0
2007-05-15 09:52:00,1.12924,1.12924,1.12906,1.12914,4200000.0
2007-05-15 09:53:00,1.12919,1.12946,1.1291,1.12917,14200000.0
2007-05-15 09:54:00,1.1293,1.1293,1.1293,1.1293,7200000.0
2007-05-15 09:55:00,1.1292,1.1292,1.12893,1.12908,7200000.0
2007-05-15 09:56:00,1.12852,1.12885,1.12852,1.12882,11800000.0
2007-05-15 09:57:00,1.12886,1.12907,1.12843,1.12894,21800000.0
2007-05-15 09:58:00,1.1281,1.12854,1.1281,1.12848,13800000.0
2007-05-15 09:59:00,1.12859,1.12879,1.12814,1.12868,22800000.0
2007-05-15 10:00:00,1.12926,1.12926,1.12893,1.12912,8200000.0
2007-05-15 10:01:00,1.12864,1.12909,1.12864,1.12907,8200000.0
2007-05-15 10:02:00,1.12905,1.12905,1.12886,1.12888,4800000.0
2007-05-15 10:03:00,1.12918,1.12918,1.12886,1.12888,16400000.0
2007-05-15 10:04:00,1.12938,1.12951,1.12896,1.12896,14000000.0
2007-05-15 10:05:00,1.12908,1.12934,1.12904,1.12915,44400000.0
2007-05-15 10:06:00,1.12913,1.12923,1.12894,1.129,11600000.0
2007-05-15 10:07:00,1.1286,1.12913,1.1286,1.12867,11600000.0
2007-05-15 10:08:00,1.1289,1.1289,1.12836,1.12853,10600000.0
2007-05-15 10:09:00,1.12842,1.12852,1.1283,1.12839,14000000.0
2007-05-15 10:10:00,1.12837,1.12868,1.12823,1.1285,27400000.0
2007-05-15 10:11:00,1.1285,1.1287,1.12789,1.12845,23800000.0
2007-05-15 10:12:00,1.1285,1.12858,1.12824,1.12844,68200000.0
2007-05-15 10:13:00,1.12873,1.12873,1.12852,1.12864,7200000.0
2007-05-15 10:14:00,1.12859,1.12884,1.12854,1.12884,28800000.0
2007-05-15 10:15:00,1.12897,1.12897,1.12834,1.12883,21600000.0
2007-05-15 10:16:00,1.12879,1.12879,1.12858,1.12858,8200000.0
2007-05-15 10:17:00,1.12846,1.12873,1.12844,1.12869,5800000.0
2007-05-15 10:18:00,1.12848,1.12881,1.12837,1.12877,17400000.0
2007-05-15 10:19:00,1.1287,1.1287,1.1287,1.1287,4800000.0
2007-05-15 10:20:00,1.12857,1.12903,1.12857,1.129,4800000.0
2007-05-15 10:21:00,1.12897,1.12919,1.12873,1.12895,13000000.0
2007-05-15 10:22:00,1.12865,1.12917,1.12865,1.12866,14400000.0
2007-05-15 10:23:00,1.1288,1.12901,1.12876,1.12901,13400000.0
2007-05-15 10:24:00,1.12865,1.12906,1.12865,1.12906,10600000.0
2007-05-15 10:25:00,1.12933,1.12978,1.12933,1.12965,27200000.0
2007-05-15 10:26:00,1.12963,1.12963,1.1288,1.12889,11600000.0
2007-05-15 10:27:00,1.1293,1.1294,1.1292,1.1292,23000000.0
2007-05-15 10:28:00,1.12907,1.12933,1.12891,1.12895,23000000.0
2007-05-15 10:29:00,1.12893,1.12908,1.12871,1.12908,14000000.0
2007-05-15 10:30:00,1.12872,1.12872,1.12808,1.12837,35200000.0
2007-05-15 10:31:00,1.12842,1.12842,1.12842,1.12842,3200000.0
2007-05-15 10:32:00,1.12844,1.12906,1.12841,1.12855,13200000.0
2007-05-15 10:33:00,1.1292,1.1292,1.1286,1.1286,10000000.0
2007-05-15 10:34:00,1.12851,1.12887,1.12851,1.12887,10000000.0
2007-05-15 10:35:00,1.12884,1.12884,1.12854,1.12854,8000000.0
2007-05-15 10:36:00,1.12852,1.12889,1.1284,1.12889,7600000.0
2007-05-15 10:37:00,1.12847,1.1287,1.12822,1.1287,17400000.0
2007-05-15 10:38:00,1.12865,1.12918,1.1286,1.1286,24400000.0
2007-05-15 10:39:00,1.12856,1.12896,1.12856,1.12861,11600000.0
2007-05-15 10:40:00,1.1287,1.1288,1.1287,1.1287,20000000.0
2007-05-15 10:41:00,1.1285,1.1287,1.1285,1.1287,20000000.0
2007-05-15 10:42:00,1.12852,1.12852,1.12815,1.12829,20000000.0
2007-05-15 10:43:00,1.12837,1.12864,1.12831,1.12837,14600000.0
2007-05-15 10:44:00,1.12868,1.12887,1.1284,1.12887,8800000.0
2007-05-15 10:45:00,1.12871,1.12895,1.12854,1.12868,10400000.0
2007-05-15 10:46:00,1.12889,1.12889,1.12876,1.12876,9800000.0
2007-05-15 10:47:00,1.12907,1.12926,1.12907,1.12926,5600000.0
2007-05-15 10:48:00,1.12923,1.12923,1.12874,1.12901,8200000.0
2007-05-15 10:49:00,1.12907,1.12924,1.1288,1.12924,18000000.0
2007-05-15 10:50:00,1.12902,1.12902,1.12902,1.12902,3200000.0
2007-05-15 10:51:00,1.12892,1.12906,1.12881,1.12906,11600000.0
2007-05-15 10:52:00,1.12902,1.12902,1.12874,1.12884,26400000.0
2007-05-15 10:53:00,1.12852,1.12852,1.12816,1.1284,22800000.0
2007-05-15 10:54:00,1.12843,1.12855,1.12811,1.12823,34200000.0
2007-05-15 10:55:00,1.12844,1.1286,1.12837,1.12837,6400000.0
2007-05-15 10:56:00,1.12838,1.12873,1.12838,1.12866,19200000.0
2007-05-15 10:57:00,1.12864,1.12864,1.12824,1.12826,10000000.0
2007-05-15 10:58:00,1.12848,1.12871,1.12842,1.12861,15400000.0
2007-05-15 10:59:00,1.12844,1.12856,1.12813,1.12832,15400000.0
2007-05-15 11:00:00,1.1282,1.12821,1.12797,1.12797,6600000.0
2007-05-15 11:01:00,1.12779,1.12807,1.12779,1.12807,19200000.0
2007-05-15 11:02:00,1.12803,1.12824,1.12803,1.1282,9600000.0
2007-05-15 11:03:00,1.12828,1.12859,1.12817,1.12817,30000000.0
2007-05-15 11:04:00,1.12829,1.12851,1.12783,1.12793,15600000.0
2007-05-15 11:05:00,1.12818,1.12818,1.12781,1.12799,3600000.0
2007-05-15 11:06:00,1.1283,1.12859,1.12814,1.12859,14800000.0
2007-05-15 11:07:00,1.12824,1.12855,1.12824,1.12832,10600000.0
2007-05-15 11:08:00,1.12828,1.12874,1.12786,1.12821,22800000.0
2007-05-15 11:09:00,1.12834,1.12862,1.12807,1.12807,8200000.0
2007-05-15 11:10:00,1.1285,1.1287,1.1285,1.1286,9200000.0
2007-05-15 11:11:00,1.12804,1.12845,1.12804,1.12845,9200000.0
2007-05-15 11:12:00,1.12824,1.12839,1.12794,1.12822,22400000.0
2007-05-15 11:13:00,1.12816,1.12816,1.12797,1.12797,12000000.0
2007-05-15 11:14:00,1.12807,1.1283,1.12782,1.12796,17000000.0
2007-05-15 11:15:00,1.12788,1.12816,1.12781,1.12806,14800000.0
2007-05-15 11:16:00,1.12787,1.12818,1.12734,1.12818,4600000.0
2007-05-15 11:17:00,1.12789,1.1279,1.12755,1.1279,5800000.0
2007-05-15 11:18:00,1.12731,1.12776,1.12731,1.12741,26600000.0
2007-05-15 11:19:00,1.12809,1.12809,1.12742,1.12763,15400000.0
2007-05-15 11:20:00,1.12769,1.12792,1.12764,1.12782,17800000.0
2007-05-15 11:21:00,1.12791,1.12791,1.12733,1.12733,15400000.0
2007-05-15 11:22:00,1.12754,1.12787,1.12753,1.12768,14800000.0
2007-05-15 11:23:00,1.12738,1.12783,1.12728,1.12753,22400000.0
2007-05-15 11:24:00,1.1278,1.1278,1.1277,1.1277,9200000.0
2007-05-15 11:25:00,1.12811,1.12811,1.12736,1.12757,9200000.0
2007-05-15 11:26:00,1.12764,1.12777,1.12696,1.12696,11600000.0
2007-05-15 11:27:00,1.12723,1.12731,1.12701,1.12701,16000000.0
2007-05-15 11:28:00,1.12732,1.12732,1.12704,1.1271,26200000.0
2007-05-15 11:29:00,1.1272,1.12783,1.12714,1.12718,21000000.0
2007-05-15 11:30:00,1.12727,1.12748,1.12716,1.12745,17800000.0
2007-05-15 11:31:00,1.12781,1.12792,1.12749,1.12792,16600000.0
2007-05-15 11:32:00,1.12802,1.12802,1.12748,1.12748,10400000.0
2007-05-15 11:33:00,1.12776,1.1283,1.12762,1.1279,18400000.0
2007-05-15 11:34:00,1.12799,1.12827,1.12799,1.1281,17200000.0
2007-05-15 11:35:00,1.12809,1.12809,1.12779,1.12808,20800000.0
2007-05-15 11:36:00,1.12782,1.12795,1.12744,1.12744,7600000.0
2007-05-15 11:37:00,1.12782,1.12814,1.12782,1.12804,5800000.0
2007-05-15 11:38:00,1.12799,1.12834,1.12762,1.12834,30200000.0
2007-05-15 11:39:00,1.12817,1.12817,1.12792,1.12792,13000000.0
2007-05-15 11:41:00,1.12786,1.12816,1.12771,1.12816,18600000.0
2007-05-15 11:42:00,1.12787,1.12798,1.12787,1.12798,2600000.0
2007-05-15 11:43:00,1.12784,1.12837,1.12783,1.12783,21200000.0
2007-05-15 11:44:00,1.12808,1.12808,1.12773,1.12786,20400000.0
2007-05-15 11:45:00,1.1281,1.1282,1.128,1.1281,2600000.0
2007-05-15 11:47:00,1.12809,1.12809,1.12782,1.12782,2600000.0
2007-05-15 11:48:00,1.12766,1.12782,1.12747,1.12777,15800000.0
2007-05-15 11:49:00,1.12775,1.12814,1.1276,1.12762,21400000.0
2007-05-15 11:50:00,1.12732,1.12811,1.12732,1.12763,24400000.0
2007-05-15 11:51:00,1.12792,1.12817,1.12781,1.12781,20200000.0
2007-05-15 11:52:00,1.12819,1.12819,1.12788,1.12817,13000000.0
2007-05-15 11:53:00,1.12774,1.12842,1.12761,1.12842,17600000.0
2007-05-15 11:54:00,1.1284,1.1285,1.1284,1.1285,14000000.0
2007-05-15 11:55:00,1.12814,1.12864,1.12796,1.12823,14000000.0
2007-05-15 11:56:00,1.12795,1.128,1.12795,1.128,5000000.0
2007-05-15 11:57:00,1.1279,1.1279,1.12787,1.12787,2600000.0
2007-05-15 11:58:00,1.12814,1.12814,1.12795,1.12795,6200000.0
2007-05-15 11:59:00,1.128,1.12831,1.1279,1.12807,17800000.0
2007-05-15 12:00:00,1.12783,1.12786,1.12753,1.12772,24000000.0
2007-05-15 12:01:00,1.12787,1.12787,1.12763,1.12763,6600000.0
2007-05-15 12:02:00,1.1275,1.12787,1.1275,1.12779,5800000.0
2007-05-15 12:03:00,1.12787,1.12788,1.12733,1.12775,13800000.0
2007-05-15 12:04:00,1.12785,1.12823,1.12764,1.12823,5000000.0
2007-05-15 12:05:00,1.12777,1.12791,1.12777,1.12791,2600000.0
2007-05-15 12:06:00,1.12738,1.12738,1.12727,1.12733,6800000.0
2007-05-15 12:07:00,1.12795,1.12798,1.12748,1.12765,8400000.0
2007-05-15 12:08:00,1.12781,1.12781,1.12767,1.12767,3200000.0
2007-05-15 12:09:00,1.12778,1.12798,1.12727,1.12753,13400000.0
2007-05-15 12:10:00,1.12776,1.12783,1.12772,1.12778,16200000.0
2007-05-15 12:11:00,1.1282,1.12832,1.12766,1.12766,5800000.0
2007-05-15 12:12:00,1.12832,1.12867,1.12832,1.12867,7400000.0
2007-05-15 12:13:00,1.12911,1.12911,1.12852,1.12858,7400000.0
2007-05-15 12:14:00,1.12893,1.12893,1.12806,1.12834,6200000.0
2007-05-15 12:15:00,1.12877,1.12903,1.12877,1.12903,4600000.0
2007-05-15 12:16:00,1.12901,1.1291,1.12844,1.12889,28800000.0
2007-05-15 12:17:00,1.12879,1.12912,1.12853,1.12875,32200000.0
2007-05-15 12:18:00,1.12869,1.12869,1.12865,1.12865,3200000.0
2007-05-15 12:19:00,1.12849,1.12874,1.12845,1.12857,33000000.0
2007-05-15 12:20:00,1.12841,1.12855,1.12822,1.12855,12200000.0
2007-05-15 12:21:00,1.12832,1.12834,1.12825,1.12828,11800000.0
2007-05-15 12:22:00,1.1285,1.1285,1.1285,1.1285,5200000.0
2007-05-15 12:23:00,1.12831,1.12867,1.12817,1.12867,5200000.0
2007-05-15 12:24:00,1.12846,1.12846,1.12814,1.12814,3200000.0
2007-05-15 12:25:00,1.12828,1.12853,1.12817,1.12817,6800000.0
2007-05-15 12:26:00,1.12874,1.12874,1.12804,1.12844,16800000.0
2007-05-15 12:27:00,1.12853,1.12858,1.12812,1.12842,5200000.0
2007-05-15 12:28:00,1.1286,1.1287,1.1286,1.1287,21000000.0
2007-05-15 12:29:00,1.12809,1.12868,1.12798,1.12868,21000000.0
2007-05-15 12:30:00,1.12831,1.12849,1.12831,1.12849,5000000.0
2007-05-15 12:31:00,1.12849,1.12887,1.1283,1.12875,15400000.0
2007-05-15 12:32:00,1.129,1.129,1.129,1.129,6400000.0
2007-05-15 12:33:00,1.1288,1.1289,1.1288,1.1289,6400000.0
2007-05-15 12:34:00,1.12874,1.12874,1.12847,1.12868,6400000.0
2007-05-15 12:35:00,1.12833,1.12894,1.12833,1.12878,15000000.0
2007-05-15 12:36:00,1.12849,1.12851,1.12842,1.12842,5800000.0
2007-05-15 12:37:00,1.1288,1.129,1.1288,1.1289,4200000.0
2007-05-15 12:38:00,1.12885,1.12889,1.12865,1.12865,4200000.0
2007-05-15 12:39:00,1.1292,1.1292,1.1288,1.129,4800000.0
2007-05-15 12:40:00,1.12896,1.12896,1.12887,1.12887,4800000.0
2007-05-15 12:41:00,1.12896,1.12897,1.1287,1.1287,8200000.0
2007-05-15 12:42:00,1.12863,1.12906,1.12827,1.12906,15600000.0
2007-05-15 12:43:00,1.12905,1.12913,1.12896,1.12904,11600000.0
2007-05-15 12:44:00,1.12878,1.12878,1.12857,1.12857,10600000.0
2007-05-15 12:45:00,1.12864,1.12889,1.12864,1.12889,4000000.0
2007-05-15 12:46:00,1.12878,1.12902,1.12878,1.1288,6600000.0
2007-05-15 12:47:00,1.1291,1.1291,1.1291,1.1291,17200000.0
2007-05-15 12:48:00,1.12909,1.12909,1.12864,1.12889,17200000.0
2007-05-15 12:49:00,1.1291,1.1291,1.1291,1.1291,10800000.0
2007-05-15 12:50:00,1.12884,1.12893,1.12875,1.12893,10800000.0
2007-05-15 12:51:00,1.12898,1.12899,1.12855,1.12899,23000000.0
2007-05-15 12:52:00,1.12876,1.12897,1.12876,1.12897,3200000.0
2007-05-15 12:53:00,1.1292,1.1292,1.129,1.129,10200000.0
2007-05-15 12:56:00,1.12866,1.12928,1.12853,1.12928,10200000.0
2007-05-15 12:57:00,1.12912,1.12921,1.12868,1.12921,8400000.0
2007-05-15 12:58:00,1.12906,1.12943,1.12883,1.12883,21600000.0
2007-05-15 12:59:00,1.12906,1.12907,1.1286,1.12888,34400000.0
2007-05-15 13:00:00,1.12863,1.12883,1.12853,1.12853,5200000.0
2007-05-15 13:03:00,1.12886,1.12927,1.12859,1.12859,9000000.0
2007-05-15 13:04:00,1.1285,1.1285,1.1285,1.1285,8200000.0
2007-05-15 13:05:00,1.12842,1.12845,1.1276,1.12811,8200000.0
2007-05-15 13:06:00,1.1288,1.1288,1.1286,1.1286,20400000.0
2007-05-15 13:07:00,1.1288,1.1288,1.1286,1.1288,20400000.0
2007-05-15 13:08:00,1.1286,1.1286,1.1286,1.1286,20400000.0
2007-05-15 13:09:00,1.1288,1.1288,1.1288,1.1288,20400000.0
2007-05-15 13:10:00,1.12846,1.12857,1.128,1.1283,20400000.0
2007-05-15 13:11:00,1.12846,1.12848,1.12825,1.12825,24000000.0
2007-05-15 13:12:00,1.12802,1.12844,1.12802,1.12834,12800000.0
2007-05-15 13:13:00,1.12848,1.12864,1.12833,1.12845,14400000.0
2007-05-15 13:14:00,1.12851,1.12873,1.12851,1.12873,6000000.0
2007-05-15 13:15:00,1.12914,1.12952,1.12881,1.12895,27200000.0
2007-05-15 13:16:00,1.12946,1.12946,1.129,1.12917,11600000.0
2007-05-15 13:17:00,1.12929,1.12932,1.12903,1.12903,7200000.0
2007-05-15 13:18:00,1.1295,1.12994,1.12936,1.12994,20200000.0
2007-05-15 13:19:00,1.12967,1.12967,1.12954,1.12954,7200000.0
2007-05-15 13:20:00,1.12921,1.12996,1.12921,1.12941,15000000.0
2007-05-15 13:25:00,1.1294,1.1294,1.12917,1.12935,16400000.0
2007-05-15 13:26:00,1.1295,1.1296,1.1295,1.1296,22800000.0
2007-05-15 13:27:00,1.12946,1.12976,1.12946,1.12974,22800000.0
2007-05-15 13:29:00,1.1296,1.1296,1.12934,1.12934,4000000.0
2007-05-15 13:30:00,1.12948,1.12969,1.12907,1.12969,13000000.0
2007-05-15 13:31:00,1.12896,1.12929,1.1287,1.12929,26200000.0
2007-05-15 13:32:00,1.12913,1.12957,1.12913,1.12918,7200000.0
2007-05-15 13:33:00,1.12926,1.12926,1.12873,1.12873,4200000.0
2007-05-15 13:34:00,1.12927,1.12954,1.12917,1.12942,23000000.0
2007-05-15 13:35:00,1.12941,1.12941,1.12927,1.12928,12200000.0
2007-05-15 13:36:00,1.12905,1.12924,1.12903,1.1292,14200000.0
2007-05-15 13:37:00,1.12906,1.12913,1.12906,1.12913,9600000.0
2007-05-15 13:38:00,1.12931,1.1295,1.12913,1.12919,15800000.0
2007-05-15 13:39:00,1.12938,1.12986,1.12909,1.12913,31000000.0
2007-05-15 13:41:00,1.12957,1.12957,1.12896,1.12927,20800000.0
2007-05-15 13:42:00,1.1292,1.1292,1.1292,1.1292,8400000.0
2007-05-15 13:43:00,1.12891,1.12916,1.12891,1.12901,8400000.0
2007-05-15 13:44:00,1.12934,1.1295,1.12921,1.12923,28800000.0
2007-05-15 13:46:00,1.12928,1.12938,1.12921,1.12938,9200000.0
2007-05-15 13:47:00,1.1293,1.1295,1.1293,1.1295,4600000.0
2007-05-15 13:48:00,1.12904,1.12904,1.12865,1.12865,4600000.0
2007-05-15 13:49:00,1.12863,1.12889,1.12825,1.12855,21400000.0
2007-05-15 13:50:00,1.12854,1.12884,1.12844,1.12884,12600000.0
2007-05-15 13:51:00,1.12894,1.12902,1.12874,1.12874,7200000.0
2007-05-15 13:52:00,1.12866,1.12885,1.12866,1.12875,6600000.0
2007-05-15 13:53:00,1.12876,1.12876,1.12849,1.12849,2600000.0
2007-05-15 13:54:00,1.12863,1.12894,1.12837,1.12874,17400000.0
2007-05-15 13:55:00,1.12867,1.12913,1.12854,1.1286,23600000.0
2007-05-15 13:56:00,1.12868,1.12875,1.12855,1.12856,10600000.0
2007-05-15 13:57:00,1.12864,1.12906,1.12864,1.12869,23000000.0
2007-05-15 13:58:00,1.12851,1.12851,1.12823,1.12823,2600000.0
2007-05-15 13:59:00,1.1286,1.12869,1.1284,1.12869,11600000.0
2007-05-15 14:00:00,1.12869,1.12884,1.12869,1.12884,2600000.0
2007-05-15 14:01:00,1.12866,1.12899,1.12848,1.12899,11000000.0
2007-05-15 14:02:00,1.12907,1.1293,1.12885,1.12885,14600000.0
2007-05-15 14:03:00,1.12897,1.12926,1.12876,1.12892,26400000.0
2007-05-15 14:04:00,1.12901,1.12901,1.12879,1.12897,9800000.0
2007-05-15 14:05:00,1.12933,1.12964,1.12917,1.12928,19400000.0
2007-05-15 14:06:00,1.12902,1.12905,1.1288,1.12892,9000000.0
2007-05-15 14:07:00,1.12951,1.12951,1.12922,1.12927,6000000.0
2007-05-15 14:08:00,1.12974,1.13004,1.12959,1.12959,31800000.0
2007-05-15 14:09:00,1.12944,1.12982,1.12905,1.12982,10400000.0
2007-05-15 14:10:00,1.12902,1.12956,1.12902,1.12939,28800000.0
2007-05-15 14:11:00,1.12953,1.12989,1.12953,1.12989,4800000.0
2007-05-15 14:12:00,1.12981,1.12981,1.12954,1.12954,2600000.0
2007-05-15 14:13:00,1.12929,1.1298,1.12929,1.12955,4800000.0
2007-05-15 14:14:00,1.12979,1.13009,1.12937,1.12961,17600000.0
2007-05-15 14:15:00,1.13011,1.13017,1.12954,1.12989,19400000.0
2007-05-15 14:16:00,1.12963,1.12978,1.12963,1.12978,4000000.0
2007-05-15 14:17:00,1.1293,1.1293,1.12891,1.12914,7200000.0
2007-05-15 14:18:00,1.1295,1.1296,1.1295,1.1296,4600000.0
2007-05-15 14:19:00,1.12938,1.12973,1.12938,1.1296,4600000.0
2007-05-15 14:20:00,1.1299,1.13016,1.12961,1.13006,12800000.0
2007-05-15 14:21:00,1.12986,1.13006,1.12943,1.12987,16000000.0
2007-05-15 14:22:00,1.13006,1.13019,1.1298,1.12998,16200000.0
2007-05-15 14:23:00,1.12984,1.13005,1.12918,1.12918,13200000.0
2007-05-15 14:24:00,1.12972,1.13029,1.1297,1.13029,8200000.0
2007-05-15 14:25:00,1.12965,1.13005,1.12945,1.12973,15400000.0
2007-05-15 14:26:00,1.12944,1.12992,1.12944,1.12992,15800000.0
2007-05-15 14:27:00,1.13018,1.13018,1.12942,1.12975,42800000.0
2007-05-15 14:28:00,1.12934,1.12975,1.12934,1.12937,17400000.0
2007-05-15 14:29:00,1.12929,1.1293,1.12887,1.12916,25800000.0
2007-05-15 14:30:00,1.12948,1.12959,1.1291,1.12912,20400000.0
2007-05-15 14:31:00,1.12949,1.12949,1.12893,1.12944,13400000.0
2007-05-15 14:32:00,1.12937,1.12969,1.12914,1.12969,18000000.0
2007-05-15 14:33:00,1.12931,1.12946,1.12894,1.12921,15800000.0
2007-05-15 14:34:00,1.12918,1.12937,1.12918,1.12937,3200000.0
2007-05-15 14:35:00,1.12934,1.12937,1.12925,1.12929,19600000.0
2007-05-15 14:36:00,1.12956,1.12996,1.12915,1.12922,25000000.0
2007-05-15 14:37:00,1.12903,1.12928,1.12898,1.12913,12600000.0
2007-05-15 14:38:00,1.129,1.12903,1.12878,1.12878,4200000.0
2007-05-15 14:39:00,1.12857,1.1289,1.12851,1.12856,11000000.0
2007-05-15 14:40:00,1.12854,1.12898,1.12854,1.12855,19000000.0
2007-05-15 14:41:00,1.1287,1.1287,1.12806,1.12807,8400000.0
2007-05-15 14:42:00,1.12807,1.12869,1.12798,1.12869,4200000.0
2007-05-15 14:43:00,1.12874,1.12877,1.12844,1.12877,17400000.0
2007-05-15 14:44:00,1.12866,1.12866,1.12826,1.1284,13800000.0
2007-05-15 14:45:00,1.12852,1.12916,1.12833,1.12833,20000000.0
2007-05-15 14:46:00,1.12811,1.12844,1.12811,1.12844,2600000.0
2007-05-15 14:47:00,1.12811,1.12839,1.12811,1.12839,4200000.0
2007-05-15 14:48:00,1.12863,1.12873,1.12863,1.12865,4200000.0
2007-05-15 14:49:00,1.12918,1.12925,1.12863,1.12897,12200000.0
2007-05-15 14:50:00,1.12917,1.12932,1.12899,1.1292,17400000.0
2007-05-15 14:51:00,1.12864,1.12864,1.1284,1.12841,9000000.0
2007-05-15 14:52:00,1.12833,1.12863,1.12833,1.12863,10400000.0
2007-05-15 14:53:00,1.1287,1.12909,1.12855,1.12909,10600000.0
2007-05-15 14:54:00,1.1289,1.1289,1.12831,1.12867,21800000.0
2007-05-15 14:55:00,1.12874,1.12881,1.12843,1.12865,19400000.0
2007-05-15 14:56:00,1.12857,1.12876,1.12835,1.12835,10000000.0
2007-05-15 14:57:00,1.12864,1.12886,1.12816,1.12866,13600000.0
2007-05-15 14:58:00,1.12859,1.12867,1.12839,1.12867,12200000.0
2007-05-15 15:00:00,1.12828,1.12828,1.12764,1.128,13800000.0
2007-05-15 15:01:00,1.12822,1.12838,1.1278,1.12803,12000000.0
2007-05-15 15:02:00,1.12828,1.12848,1.12795,1.12813,10000000.0
2007-05-15 15:03:00,1.12861,1.12878,1.12853,1.12874,20400000.0
2007-05-15 15:04:00,1.12841,1.12857,1.12832,1.12834,12400000.0
2007-05-15 15:05:00,1.12848,1.12902,1.1284,1.12856,17800000.0
2007-05-15 15:06:00,1.12887,1.12887,1.12831,1.12836,19000000.0
2007-05-15 15:07:00,1.12851,1.12863,1.12794,1.12827,12600000.0
2007-05-15 15:08:00,1.1281,1.12821,1.1278,1.12796,9800000.0
2007-05-15 15:09:00,1.12802,1.12831,1.12802,1.12831,4200000.0
2007-05-15 15:10:00,1.12836,1.12874,1.12785,1.12847,10400000.0
2007-05-15 15:11:00,1.1282,1.1282,1.12794,1.12817,26200000.0
2007-05-15 15:12:00,1.12829,1.12837,1.12829,1.12837,4800000.0
2007-05-15 15:13:00,1.12825,1.12825,1.12798,1.12808,26200000.0
2007-05-15 15:14:00,1.12846,1.12846,1.12792,1.12792,18800000.0
2007-05-15 15:15:00,1.12791,1.12805,1.12782,1.12802,16200000.0
2007-05-15 15:16:00,1.1286,1.1287,1.1284,1.1285,13000000.0
2007-05-15 15:17:00,1.12819,1.12875,1.12785,1.12818,13000000.0
2007-05-15 15:18:00,1.12837,1.12837,1.12814,1.12814,9600000.0
2007-05-15 15:19:00,1.12791,1.12848,1.12791,1.12831,13800000.0
2007-05-15 15:20:00,1.12822,1.12848,1.12794,1.12848,18000000.0
2007-05-15 15:21:00,1.1285,1.1285,1.12823,1.12831,14400000.0
2007-05-15 15:22:00,1.1284,1.12843,1.12808,1.12816,18400000.0
2007-05-15 15:23:00,1.12837,1.12852,1.12819,1.12823,12800000.0
2007-05-15 15:24:00,1.12826,1.12836,1.12808,1.12836,22200000.0
2007-05-15 15:25:00,1.12811,1.12824,1.12797,1.1281,27400000.0
2007-05-15 15:26:00,1.12822,1.12822,1.12793,1.12799,11000000.0
2007-05-15 15:27:00,1.128,1.12831,1.12793,1.12793,29200000.0
2007-05-15 15:28:00,1.12774,1.12797,1.12758,1.12797,18600000.0
2007-05-15 15:29:00,1.12796,1.12823,1.12787,1.12796,16600000.0
2007-05-15 15:30:00,1.12801,1.12847,1.12801,1.12823,13600000.0
2007-05-15 15:31:00,1.12841,1.1286,1.12811,1.12825,8200000.0
2007-05-15 15:32:00,1.12782,1.12812,1.12781,1.12787,12800000.0
2007-05-15 15:33:00,1.12779,1.1279,1.12764,1.1278,14400000.0
2007-05-15 15:34:00,1.12844,1.12844,1.12807,1.12839,7400000.0
2007-05-15 15:35:00,1.12807,1.12822,1.12807,1.12817,3600000.0
2007-05-15 15:36:00,1.12798,1.12799,1.12798,1.12799,3200000.0
2007-05-15 15:37:00,1.12747,1.12777,1.12747,1.1276,16200000.0
2007-05-15 15:38:00,1.12772,1.12797,1.12771,1.12797,9600000.0
2007-05-15 15:39:00,1.12777,1.12777,1.12747,1.12761,19400000.0
2007-05-15 15:40:00,1.1281,1.1282,1.1281,1.1281,3200000.0
2007-05-15 15:41:00,1.128,1.128,1.12794,1.12794,3200000.0
2007-05-15 15:42:00,1.12781,1.12781,1.12743,1.12748,23800000.0
2007-05-15 15:43:00,1.12725,1.12776,1.12725,1.12739,26200000.0
2007-05-15 15:44:00,1.12793,1.12793,1.12734,1.12743,25200000.0
2007-05-15 15:45:00,1.12735,1.12746,1.12708,1.12746,11000000.0
2007-05-15 15:46:00,1.12713,1.12751,1.12707,1.12751,16000000.0
2007-05-15 15:47:00,1.1272,1.12729,1.12716,1.12716,14400000.0
2007-05-15 15:48:00,1.1271,1.12771,1.12705,1.12771,17800000.0
2007-05-15 15:49:00,1.1277,1.12773,1.12732,1.12753,17400000.0
2007-05-15 15:50:00,1.12733,1.12777,1.12733,1.1274,20000000.0
2007-05-15 15:51:00,1.12743,1.12771,1.12722,1.12771,14600000.0
2007-05-15 15:52:00,1.12701,1.1273,1.12701,1.12729,28400000.0
2007-05-15 15:53:00,1.12692,1.12721,1.12678,1.12679,16600000.0
2007-05-15 15:54:00,1.12698,1.1274,1.12694,1.12709,22000000.0
2007-05-15 15:55:00,1.12701,1.12769,1.12679,1.12704,13200000.0
2007-05-15 15:56:00,1.12701,1.12715,1.12696,1.12715,4800000.0
2007-05-15 15:57:00,1.12746,1.12748,1.12707,1.12748,15600000.0
2007-05-15 15:58:00,1.1274,1.1274,1.12684,1.12717,21000000.0
2007-05-15 15:59:00,1.12732,1.12778,1.12727,1.12778,13000000.0
2007-05-15 16:00:00,1.12755,1.12761,1.12755,1.12761,3200000.0
2007-05-15 16:01:00,1.12741,1.12751,1.12723,1.12725,19800000.0
2007-05-15 16:02:00,1.12734,1.12752,1.127,1.12743,18800000.0
2007-05-15 16:03:00,1.12762,1.12762,1.1273,1.1273,17800000.0
2007-05-15 16:04:00,1.12706,1.12764,1.12688,1.12688,22200000.0
2007-05-15 16:05:00,1.12736,1.12749,1.12657,1.12697,20400000.0
2007-05-15 16:06:00,1.12665,1.12693,1.12655,1.12686,15200000.0
2007-05-15 16:07:00,1.12749,1.12749,1.12671,1.12696,14000000.0
2007-05-15 16:08:00,1.12692,1.12716,1.12692,1.12716,3200000.0
2007-05-15 16:09:00,1.12659,1.12693,1.12659,1.12693,15400000.0
2007-05-15 16:10:00,1.12738,1.12766,1.12696,1.12737,19400000.0
2007-05-15 16:11:00,1.127,1.12718,1.12689,1.12701,15600000.0
2007-05-15 16:12:00,1.12707,1.12721,1.12707,1.12714,6400000.0
2007-05-15 16:13:00,1.12705,1.12719,1.12705,1.12719,3200000.0
2007-05-15 16:14:00,1.12746,1.12746,1.12711,1.12723,8000000.0
2007-05-15 16:15:00,1.1276,1.1276,1.12744,1.12744,6400000.0
2007-05-15 16:16:00,1.1273,1.1278,1.12727,1.12732,24600000.0
2007-05-15 16:17:00,1.1276,1.1276,1.1274,1.1275,12800000.0
2007-05-15 16:18:00,1.1276,1.1277,1.1276,1.1276,12800000.0
2007-05-15 16:19:00,1.12744,1.12759,1.12734,1.12738,12800000.0
2007-05-15 16:20:00,1.1276,1.1276,1.12699,1.12723,10800000.0
2007-05-15 16:21:00,1.1274,1.12751,1.12736,1.12738,21000000.0
2007-05-15 16:22:00,1.12741,1.12773,1.12741,1.12747,16800000.0
2007-05-15 16:23:00,1.12764,1.12771,1.12722,1.12739,11800000.0
2007-05-15 16:24:00,1.12773,1.12773,1.12729,1.12742,12800000.0
2007-05-15 16:25:00,1.12739,1.12752,1.12726,1.12752,17400000.0
2007-05-15 16:26:00,1.12727,1.12748,1.12712,1.12713,16400000.0
2007-05-15 16:27:00,1.1277,1.1278,1.1276,1.1278,10200000.0
2007-05-15 16:28:00,1.12762,1.12776,1.12738,1.12738,10200000.0
2007-05-15 16:29:00,1.1274,1.12783,1.1274,1.12762,8400000.0
2007-05-15 16:30:00,1.1278,1.128,1.1278,1.128,10800000.0
2007-05-15 16:31:00,1.12729,1.12781,1.12729,1.12761,10800000.0
2007-05-15 16:32:00,1.1281,1.12853,1.12794,1.12828,24200000.0
2007-05-15 16:33:00,1.12801,1.12859,1.12801,1.12843,11200000.0
2007-05-15 16:34:00,1.12874,1.12874,1.12799,1.12825,24800000.0
2007-05-15 16:35:00,1.12774,1.12776,1.12747,1.12754,9600000.0
2007-05-15 16:36:00,1.12782,1.1281,1.12767,1.12779,5600000.0
2007-05-15 16:37:00,1.12772,1.12804,1.12741,1.12758,12400000.0
2007-05-15 16:38:00,1.12759,1.12774,1.1271,1.12735,15400000.0
2007-05-15 16:39:00,1.12764,1.12772,1.12749,1.12772,18000000.0
2007-05-15 16:40:00,1.12757,1.12825,1.12741,1.1281,10400000.0
2007-05-15 16:41:00,1.12755,1.12788,1.12738,1.12777,18600000.0
2007-05-15 16:42:00,1.12789,1.12822,1.12779,1.12789,21200000.0
2007-05-15 16:43:00,1.12791,1.12811,1.1278,1.1278,14400000.0
2007-05-15 16:44:00,1.12804,1.12804,1.12753,1.12793,19200000.0
2007-05-15 16:45:00,1.12806,1.12828,1.12796,1.1281,11000000.0
2007-05-15 16:46:00,1.12774,1.1281,1.12774,1.12782,8400000.0
2007-05-15 16:47:00,1.12834,1.12834,1.12809,1.12809,27400000.0
2007-05-15 16:48:00,1.12812,1.12812,1.12805,1.12805,6200000.0
2007-05-15 16:49:00,1.12777,1.12787,1.12749,1.12787,15400000.0
2007-05-15 16:50:00,1.12731,1.12821,1.1273,1.12821,6800000.0
2007-05-15 16:51:00,1.12741,1.12787,1.12741,1.12774,16000000.0
2007-05-15 16:52:00,1.12796,1.12798,1.12759,1.12798,7400000.0
2007-05-15 16:53:00,1.12791,1.12791,1.12784,1.12784,9400000.0
2007-05-15 16:54:00,1.12841,1.12841,1.12806,1.12835,6000000.0
2007-05-15 16:55:00,1.12829,1.12829,1.12794,1.12812,6800000.0
2007-05-15 16:56:00,1.12844,1.12844,1.12778,1.12779,14200000.0
2007-05-15 16:57:00,1.12817,1.12833,1.12784,1.12816,13200000.0
2007-05-15 16:58:00,1.12826,1.1285,1.12775,1.12812,17000000.0
2007-05-15 16:59:00,1.12791,1.12828,1.12781,1.12783,27200000.0
2007-05-15 17:00:00,1.12789,1.1284,1.12776,1.12783,17200000.0
2007-05-15 17:01:00,1.12799,1.12817,1.12788,1.12798,17000000.0
2007-05-15 17:02:00,1.12792,1.1284,1.12792,1.1284,26000000.0
2007-05-15 17:03:00,1.12755,1.12757,1.12732,1.12757,8200000.0
2007-05-15 17:04:00,1.12719,1.12764,1.12711,1.12731,16800000.0
2007-05-15 17:05:00,1.12777,1.12808,1.12745,1.12745,26200000.0
2007-05-15 17:06:00,1.12754,1.12787,1.12736,1.12756,21400000.0
2007-05-15 17:07:00,1.12787,1.12801,1.12749,1.1277,29600000.0
2007-05-15 17:08:00,1.12752,1.12783,1.12752,1.12781,27400000.0
2007-05-15 17:09:00,1.12713,1.12777,1.12713,1.12777,23800000.0
2007-05-15 17:10:00,1.12768,1.12808,1.12768,1.12808,2000000.0
2007-05-15 17:11:00,1.12785,1.12785,1.12784,1.12784,2000000.0
2007-05-15 17:12:00,1.12764,1.12798,1.12734,1.12764,14000000.0
2007-05-15 17:13:00,1.12804,1.12835,1.12771,1.12835,8800000.0
2007-05-15 17:14:00,1.12766,1.12807,1.12766,1.12793,21400000.0
2007-05-15 17:15:00,1.12747,1.12832,1.12746,1.12756,25600000.0
2007-05-15 17:16:00,1.12731,1.12798,1.12731,1.12798,5600000.0
2007-05-15 17:17:00,1.12787,1.128,1.12756,1.12756,17400000.0
2007-05-15 17:18:00,1.12755,1.12755,1.1271,1.1271,11400000.0
2007-05-15 17:19:00,1.12737,1.12806,1.12737,1.12775,28200000.0
2007-05-15 17:20:00,1.12771,1.12792,1.12741,1.12741,11400000.0
2007-05-15 17:21:00,1.12771,1.12794,1.12742,1.12774,16400000.0
2007-05-15 17:22:00,1.1278,1.12851,1.1278,1.12821,9400000.0
2007-05-15 17:23:00,1.12791,1.12795,1.12763,1.12769,12400000.0
2007-05-15 17:25:00,1.1283,1.1283,1.1283,1.1283,6600000.0
2007-05-15 17:26:00,1.1278,1.12811,1.1278,1.12811,6600000.0
2007-05-15 17:27:00,1.12777,1.12817,1.12741,1.1276,24000000.0
2007-05-15 17:28:00,1.12767,1.12808,1.12767,1.12774,25800000.0
2007-05-15 17:29:00,1.12777,1.12777,1.12767,1.12767,4200000.0
2007-05-15 17:30:00,1.12776,1.12811,1.12752,1.12752,10000000.0
2007-05-15 17:31:00,1.12827,1.12827,1.12793,1.12793,16600000.0
2007-05-15 17:32:00,1.12774,1.12809,1.12774,1.12785,14800000.0
2007-05-15 17:33:00,1.1282,1.1282,1.1281,1.1281,11200000.0
2007-05-15 17:34:00,1.1282,1.1282,1.1282,1.1282,11200000.0
2007-05-15 17:35:00,1.1281,1.1281,1.128,1.128,11200000.0
2007-05-15 17:36:00,1.12763,1.1279,1.12763,1.12789,11200000.0
2007-05-15 17:37:00,1.1282,1.1282,1.1282,1.1282,16400000.0
2007-05-15 17:38:00,1.12805,1.12833,1.12785,1.12785,16400000.0
2007-05-15 17:39:00,1.12769,1.12812,1.12769,1.12812,10400000.0
2007-05-15 17:40:00,1.12831,1.12831,1.12796,1.12812,8000000.0
2007-05-15 17:41:00,1.12848,1.12848,1.12794,1.12822,8600000.0
2007-05-15 17:42:00,1.12817,1.12817,1.12763,1.12763,12400000.0
2007-05-15 17:43:00,1.12808,1.12848,1.12796,1.12813,7000000.0
2007-05-15 17:44:00,1.12811,1.12829,1.12811,1.12824,7400000.0
2007-05-15 17:45:00,1.1283,1.12847,1.12768,1.12813,17800000.0
2007-05-15 17:46:00,1.12811,1.12841,1.12799,1.12841,16000000.0
2007-05-15 17:47:00,1.12827,1.12854,1.128,1.12854,19200000.0
2007-05-15 17:48:00,1.12837,1.12837,1.12808,1.12808,12200000.0
2007-05-15 17:49:00,1.1284,1.12851,1.1284,1.12851,2600000.0
2007-05-15 17:50:00,1.12851,1.12876,1.12818,1.12844,18800000.0
2007-05-15 17:51:00,1.12871,1.12918,1.12871,1.12885,17800000.0
2007-05-15 17:52:00,1.12862,1.12914,1.12862,1.12882,17400000.0
2007-05-15 17:53:00,1.12895,1.12922,1.12845,1.12922,13800000.0
2007-05-15 17:54:00,1.12871,1.12875,1.12871,1.12875,3800000.0
2007-05-15 17:55:00,1.12868,1.1292,1.12863,1.12863,11800000.0
2007-05-15 17:56:00,1.12944,1.12944,1.12854,1.12887,10000000.0
2007-05-15 17:57:00,1.1292,1.1293,1.1292,1.1293,18400000.0
2007-05-15 17:58:00,1.12873,1.12914,1.12865,1.12865,18400000.0
2007-05-15 17:59:00,1.12934,1.12934,1.12866,1.12907,25800000.0
2007-05-15 18:00:00,1.12921,1.12922,1.1289,1.1291,23800000.0
2007-05-15 18:01:00,1.1298,1.1298,1.1297,1.1297,13800000.0
2007-05-15 18:02:00,1.12942,1.12943,1.12916,1.12916,13800000.0
2007-05-15 18:03:00,1.12924,1.12924,1.1289,1.1289,8800000.0
2007-05-15 18:04:00,1.12876,1.12896,1.1287,1.12896,7800000.0
2007-05-15 18:05:00,1.12913,1.12913,1.12879,1.12894,7400000.0
2007-05-15 18:06:00,1.12847,1.1288,1.12835,1.12861,20400000.0
2007-05-15 18:07:00,1.12917,1.12917,1.1282,1.12849,14600000.0
2007-05-15 18:08:00,1.12848,1.12877,1.12837,1.12842,21600000.0
2007-05-15 18:09:00,1.12875,1.12886,1.12849,1.12849,13600000.0
2007-05-15 18:10:00,1.12872,1.12882,1.12839,1.12839,20200000.0
2007-05-15 18:11:00,1.12828,1.129,1.12828,1.129,12200000.0
2007-05-15 18:12:00,1.12884,1.12908,1.12872,1.12891,29400000.0
2007-05-15 18:13:00,1.12877,1.12882,1.1283,1.12856,25600000.0
2007-05-15 18:14:00,1.1291,1.1291,1.12872,1.12888,17600000.0
2007-05-15 18:15:00,1.12923,1.12923,1.12847,1.12855,12600000.0
2007-05-15 18:16:00,1.12853,1.12884,1.12842,1.12862,14200000.0
2007-05-15 18:17:00,1.12867,1.12903,1.12867,1.12898,10800000.0
2007-05-15 18:18:00,1.12867,1.12906,1.12856,1.12882,19600000.0
2007-05-15 18:20:00,1.12889,1.1291,1.12872,1.1291,16000000.0
2007-05-15 18:21:00,1.12922,1.12922,1.12876,1.12886,24800000.0
2007-05-15 18:22:00,1.1291,1.1293,1.1291,1.1292,5200000.0
2007-05-15 18:23:00,1.1288,1.12886,1.12877,1.12886,5200000.0
2007-05-15 18:24:00,1.12837,1.12868,1.12808,1.12837,16800000.0
2007-05-15 18:25:00,1.1283,1.12869,1.12804,1.12861,13000000.0
2007-05-15 18:26:00,1.12818,1.1286,1.12818,1.1284,11800000.0
2007-05-15 18:27:00,1.12843,1.12867,1.12835,1.12859,20200000.0
2007-05-15 18:28:00,1.1288,1.1288,1.1287,1.1287,19800000.0
2007-05-15 18:29:00,1.1284,1.12871,1.12831,1.12851,19800000.0
2007-05-15 18:30:00,1.12822,1.12822,1.12748,1.12748,6600000.0
2007-05-15 18:31:00,1.12787,1.12787,1.1277,1.1277,11200000.0
2007-05-15 18:32:00,1.12817,1.12853,1.12799,1.12803,16400000.0
2007-05-15 18:33:00,1.1279,1.12838,1.1278,1.12789,22000000.0
2007-05-15 18:34:00,1.12779,1.12798,1.12779,1.12782,18200000.0
2007-05-15 18:35:00,1.1282,1.1283,1.1282,1.1283,10000000.0
2007-05-15 18:36:00,1.1284,1.1284,1.1284,1.1284,10000000.0
2007-05-15 18:37:00,1.1283,1.1283,1.1283,1.1283,10000000.0
2007-05-15 18:38:00,1.1284,1.1284,1.1284,1.1284,10000000.0
2007-05-15 18:39:00,1.12805,1.12858,1.12805,1.12858,10000000.0
2007-05-15 18:40:00,1.12862,1.12862,1.12793,1.12793,6800000.0
2007-05-15 18:41:00,1.1289,1.1289,1.1286,1.1286,15800000.0
2007-05-15 18:42:00,1.12832,1.12832,1.12777,1.12777,15800000.0
2007-05-15 18:43:00,1.12809,1.12831,1.12747,1.12831,25200000.0
2007-05-15 18:44:00,1.12814,1.12814,1.12791,1.12794,9600000.0
2007-05-15 18:45:00,1.12824,1.12827,1.12785,1.12827,8200000.0
2007-05-15 18:46:00,1.12821,1.12821,1.12786,1.12795,24400000.0
2007-05-15 18:47:00,1.12804,1.12812,1.12791,1.12791,4800000.0
2007-05-15 18:48:00,1.12772,1.12772,1.12767,1.12767,4800000.0
2007-05-15 18:49:00,1.1278,1.12804,1.12771,1.12771,20000000.0
2007-05-15 18:50:00,1.12802,1.12819,1.12768,1.12802,24400000.0
2007-05-15 18:51:00,1.12797,1.12797,1.12763,1.12767,14000000.0
2007-05-15 18:52:00,1.12735,1.12758,1.12714,1.12714,25600000.0
2007-05-15 18:53:00,1.12748,1.12748,1.12716,1.12736,11400000.0
2007-05-15 18:54:00,1.1273,1.12749,1.12705,1.12705,16400000.0
2007-05-15 18:55:00,1.12751,1.12757,1.12736,1.12737,12200000.0
2007-05-15 18:56:00,1.12695,1.12745,1.12695,1.12745,5200000.0
2007-05-15 18:57:00,1.12672,1.1269,1.12649,1.1269,7200000.0
2007-05-15 18:58:00,1.12668,1.12717,1.12668,1.12717,18400000.0
2007-05-15 18:59:00,1.12719,1.12722,1.12681,1.12722,12200000.0
2007-05-15 19:00:00,1.12795,1.12808,1.12762,1.12783,11800000.0
2007-05-15 19:01:00,1.12778,1.12778,1.12709,1.12751,23600000.0
2007-05-15 19:02:00,1.1274,1.12784,1.12729,1.12746,10800000.0
2007-05-15 19:03:00,1.1276,1.1278,1.1276,1.1277,22600000.0
2007-05-15 19:04:00,1.12791,1.12791,1.12728,1.1278,22600000.0
2007-05-15 19:06:00,1.12735,1.12764,1.12735,1.12746,21200000.0
2007-05-15 19:07:00,1.12758,1.12758,1.1271,1.12747,6400000.0
2007-05-15 19:08:00,1.12768,1.12772,1.12752,1.12765,13600000.0
2007-05-15 19:09:00,1.12772,1.12798,1.12762,1.12788,8000000.0
2007-05-15 19:10:00,1.12776,1.12806,1.1275,1.1276,12400000.0
2007-05-15 19:11:00,1.12765,1.12765,1.12763,1.12763,9000000.0
2007-05-15 19:12:00,1.12781,1.12781,1.12753,1.12772,9600000.0
2007-05-15 19:13:00,1.12825,1.12846,1.12825,1.12846,2600000.0
2007-05-15 19:14:00,1.12845,1.12879,1.12815,1.12815,18800000.0
2007-05-15 19:15:00,1.12812,1.12857,1.12788,1.12814,21400000.0
2007-05-15 19:16:00,1.12812,1.12854,1.12763,1.12854,14400000.0
2007-05-15 19:17:00,1.12784,1.12847,1.12784,1.12834,22000000.0
2007-05-15 19:18:00,1.12808,1.12876,1.12803,1.12876,8400000.0
2007-05-15 19:19:00,1.129,1.129,1.129,1.129,15200000.0
2007-05-15 19:20:00,1.12865,1.12888,1.12865,1.12873,15200000.0
2007-05-15 19:21:00,1.12865,1.12899,1.12865,1.1287,24000000.0
2007-05-15 19:22:00,1.1288,1.12914,1.12871,1.12904,15800000.0
2007-05-15 19:23:00,1.1292,1.1292,1.1292,1.1292,13600000.0
2007-05-15 19:24:00,1.1287,1.1287,1.12803,1.12862,13600000.0
2007-05-15 19:25:00,1.12818,1.12831,1.12818,1.12829,7400000.0
2007-05-15 19:26:00,1.12792,1.12869,1.12783,1.12869,38600000.0
2007-05-15 19:27:00,1.12862,1.1289,1.12818,1.12835,14200000.0
2007-05-15 19:28:00,1.12804,1.12883,1.12804,1.12817,8400000.0
2007-05-15 19:29:00,1.12814,1.12874,1.12814,1.12818,4200000.0
2007-05-15 19:30:00,1.1286,1.1286,1.1286,1.1286,8200000.0
2007-05-15 19:31:00,1.12815,1.12853,1.12815,1.12827,8200000.0
2007-05-15 19:32:00,1.12778,1.12778,1.12774,1.12774,3200000.0
2007-05-15 19:33:00,1.12754,1.12782,1.12729,1.12747,22800000.0
2007-05-15 19:34:00,1.12737,1.12753,1.12737,1.12739,9400000.0
2007-05-15 19:35:00,1.12749,1.12805,1.12742,1.12747,17000000.0
2007-05-15 19:36:00,1.12772,1.12779,1.12743,1.12743,14200000.0
2007-05-15 19:37:00,1.12761,1.12768,1.12734,1.12768,8000000.0
2007-05-15 19:38:00,1.12778,1.12783,1.12724,1.12724,11400000.0
2007-05-15 19:39:00,1.12778,1.12813,1.12765,1.12795,8400000.0
2007-05-15 19:40:00,1.12812,1.12812,1.128,1.128,3200000.0
2007-05-15 19:41:00,1.12777,1.12822,1.12777,1.12801,3000000.0
2007-05-15 19:42:00,1.12783,1.12813,1.12783,1.12788,10000000.0
2007-05-15 19:43:00,1.1276,1.1276,1.12723,1.12723,11400000.0
2007-05-15 19:44:00,1.12763,1.12763,1.12738,1.1274,4800000.0
2007-05-15 19:45:00,1.12747,1.12816,1.12747,1.12796,9800000.0
2007-05-15 19:46:00,1.12777,1.12806,1.12777,1.12806,6200000.0
2007-05-15 19:47:00,1.12769,1.12826,1.12769,1.12825,4200000.0
2007-05-15 19:48:00,1.1285,1.1285,1.1284,1.1285,10600000.0
2007-05-15 19:49:00,1.12817,1.12817,1.12768,1.1279,10600000.0
2007-05-15 19:50:00,1.12759,1.12784,1.12751,1.12751,8400000.0
2007-05-15 19:51:00,1.1279,1.128,1.1279,1.128,12800000.0
2007-05-15 19:52:00,1.12742,1.12759,1.12732,1.12759,12800000.0
2007-05-15 19:53:00,1.12777,1.12806,1.12777,1.12791,17800000.0
2007-05-15 19:54:00,1.1279,1.12823,1.12784,1.12798,16000000.0
2007-05-15 19:55:00,1.1285,1.1286,1.1285,1.1285,11200000.0
2007-05-15 19:56:00,1.1284,1.1285,1.1284,1.1285,11200000.0
2007-05-15 19:57:00,1.12806,1.1281,1.12795,1.1281,11200000.0
2007-05-15 19:58:00,1.1282,1.12838,1.1278,1.12807,26000000.0
2007-05-15 19:59:00,1.12786,1.12803,1.12751,1.12751,10000000.0
2007-05-15 20:00:00,1.12737,1.12795,1.12737,1.12795,14400000.0
2007-05-15 20:01:00,1.12794,1.12814,1.12787,1.1279,15600000.0
2007-05-15 20:02:00,1.1279,1.12805,1.12786,1.12786,13800000.0
2007-05-15 20:03:00,1.12797,1.12825,1.1276,1.12784,20000000.0
2007-05-15 20:04:00,1.1278,1.12819,1.12772,1.12819,9200000.0
2007-05-15 20:05:00,1.12784,1.12793,1.12784,1.12793,3200000.0
2007-05-15 20:07:00,1.12789,1.12807,1.12789,1.12807,2600000.0
2007-05-15 20:08:00,1.12775,1.128,1.12768,1.12799,11600000.0
2007-05-15 20:09:00,1.12819,1.12828,1.12776,1.12828,14800000.0
2007-05-15 20:10:00,1.12811,1.12813,1.12801,1.12813,8200000.0
2007-05-15 20:11:00,1.1284,1.1284,1.1284,1.1284,17000000.0
2007-05-15 20:13:00,1.12788,1.12809,1.12786,1.12801,17000000.0
2007-05-15 20:14:00,1.12768,1.12791,1.12742,1.12756,20400000.0
2007-05-15 20:15:00,1.12788,1.12788,1.12784,1.12784,2600000.0
2007-05-15 20:16:00,1.12797,1.12816,1.12797,1.12816,2000000.0
2007-05-15 20:17:00,1.12819,1.12821,1.12773,1.12796,13000000.0
2007-05-15 20:18:00,1.12831,1.12831,1.12782,1.12796,15400000.0
2007-05-15 20:19:00,1.12781,1.12821,1.12781,1.12821,13000000.0
2007-05-15 20:20:00,1.12829,1.12829,1.12796,1.12822,9000000.0
2007-05-15 20:21:00,1.12814,1.12827,1.12793,1.12793,8000000.0
2007-05-15 20:22:00,1.12791,1.12827,1.12782,1.1279,12000000.0
2007-05-15 20:23:00,1.12788,1.12856,1.1276,1.1276,19600000.0
2007-05-15 20:24:00,1.12792,1.12813,1.12785,1.12785,10000000.0
2007-05-15 20:25:00,1.12781,1.12802,1.12781,1.12802,10000000.0
2007-05-15 20:26:00,1.1286,1.1286,1.1286,1.1286,15400000.0
2007-05-15 20:27:00,1.1284,1.1284,1.1284,1.1284,15400000.0
2007-05-15 20:28:00,1.12801,1.12848,1.12789,1.12814,15400000.0
2007-05-15 20:29:00,1.12776,1.12793,1.12772,1.12775,20800000.0
2007-05-15 20:30:00,1.12774,1.12797,1.12774,1.12785,13600000.0
2007-05-15 20:31:00,1.12785,1.12811,1.12778,1.12778,3000000.0
2007-05-15 20:32:00,1.1282,1.1282,1.1282,1.1282,5000000.0
2007-05-15 20:34:00,1.12795,1.12795,1.12765,1.12785,5000000.0
2007-05-15 20:35:00,1.12746,1.12746,1.12742,1.12742,2600000.0
2007-05-15 20:36:00,1.12764,1.12797,1.12743,1.12743,7200000.0
2007-05-15 20:37:00,1.12774,1.12774,1.12756,1.12756,4200000.0
2007-05-15 20:39:00,1.12763,1.12791,1.12762,1.12762,20200000.0
2007-05-15 20:40:00,1.12777,1.12783,1.12738,1.12759,12400000.0
2007-05-15 20:42:00,1.12727,1.1275,1.12713,1.12713,5200000.0
2007-05-15 20:43:00,1.1278,1.1278,1.1278,1.1278,21200000.0
2007-05-15 20:44:00,1.12732,1.12745,1.12717,1.12745,21200000.0
2007-05-15 20:45:00,1.12745,1.12745,1.12737,1.12737,3200000.0
2007-05-15 20:46:00,1.12763,1.12794,1.12743,1.12743,10200000.0
2007-05-15 20:47:00,1.12753,1.1277,1.12732,1.12734,16400000.0
2007-05-15 20:48:00,1.12767,1.12767,1.12723,1.12723,5000000.0
2007-05-15 20:49:00,1.12716,1.12773,1.1271,1.12773,15600000.0
2007-05-15 20:50:00,1.12766,1.12772,1.12753,1.12767,11800000.0
2007-05-15 20:51:00,1.12791,1.12791,1.12742,1.12742,6800000.0
2007-05-15 20:52:00,1.12738,1.12779,1.12738,1.12779,5000000.0
2007-05-15 20:53:00,1.12781,1.12783,1.12758,1.12758,18800000.0
2007-05-15 20:54:00,1.12736,1.12764,1.12732,1.12742,22200000.0
2007-05-15 20:55:00,1.12748,1.12776,1.12729,1.12729,10600000.0
2007-05-15 20:56:00,1.12768,1.12775,1.12729,1.12729,9800000.0
2007-05-15 20:57:00,1.1274,1.12753,1.1271,1.12714,16400000.0
2007-05-15 20:58:00,1.12709,1.1274,1.1269,1.1269,21200000.0
2007-05-15 20:59:00,1.1271,1.12745,1.1271,1.12745,12000000.0
2007-05-15 21:00:00,1.12738,1.12752,1.12685,1.12707,27200000.0
2007-05-15 21:01:00,1.12712,1.12746,1.12707,1.12725,18600000.0
2007-05-15 21:02:00,1.12723,1.12779,1.12675,1.12696,18600000.0
2007-05-15 21:03:00,1.12626,1.12676,1.12626,1.12676,6600000.0
2007-05-15 21:04:00,1.1278,1.1278,1.1278,1.1278,17600000.0
2007-05-15 21:05:00,1.12777,1.12777,1.12719,1.12769,17600000.0
2007-05-15 21:06:00,1.12695,1.12718,1.12686,1.12686,15800000.0
2007-05-15 21:07:00,1.12718,1.12718,1.12679,1.12679,11000000.0
2007-05-15 21:08:00,1.12727,1.12727,1.12668,1.12689,7800000.0
2007-05-15 21:11:00,1.12705,1.12744,1.12705,1.12744,7000000.0
2007-05-15 21:12:00,1.12676,1.12676,1.12609,1.12628,9400000.0
2007-05-15 21:13:00,1.12658,1.12693,1.12651,1.12689,10400000.0
2007-05-15 21:14:00,1.12659,1.12659,1.12643,1.12643,4200000.0
2007-05-15 21:15:00,1.12621,1.12632,1.12563,1.12632,30800000.0
2007-05-15 21:16:00,1.1268,1.1269,1.1268,1.1269,4800000.0
2007-05-15 21:17:00,1.12629,1.12654,1.12626,1.12654,4800000.0
2007-05-15 21:18:00,1.12639,1.12695,1.12639,1.12695,7200000.0
2007-05-15 21:20:00,1.12684,1.12726,1.12684,1.12716,11200000.0
2007-05-15 21:21:00,1.12709,1.12709,1.1268,1.12695,19400000.0
2007-05-15 21:22:00,1.1275,1.1275,1.1274,1.1274,19600000.0
2007-05-15 21:24:00,1.1275,1.1275,1.1274,1.1274,19600000.0
2007-05-15 21:25:00,1.12678,1.12735,1.12678,1.12691,19600000.0
2007-05-15 21:26:00,1.12711,1.12711,1.12668,1.12668,7200000.0
2007-05-15 21:27:00,1.12678,1.12681,1.12678,1.12681,4000000.0
2007-05-15 21:29:00,1.12727,1.12762,1.12685,1.12705,13400000.0
2007-05-15 21:30:00,1.1276,1.1276,1.1276,1.1276,17000000.0
2007-05-15 21:33:00,1.127,1.12727,1.127,1.12727,17000000.0
2007-05-15 21:34:00,1.12692,1.12692,1.12595,1.12686,16600000.0
2007-05-15 21:35:00,1.12683,1.12718,1.1268,1.12691,20000000.0
2007-05-15 21:36:00,1.12676,1.12687,1.12665,1.12678,16600000.0
2007-05-15 21:37:00,1.12693,1.12713,1.1268,1.1271,9800000.0
2007-05-15 21:38:00,1.12697,1.12697,1.12675,1.12675,3400000.0
2007-05-15 21:39:00,1.1267,1.12705,1.1267,1.12705,10000000.0
2007-05-15 21:40:00,1.1271,1.12711,1.12665,1.12688,11400000.0
2007-05-15 21:41:00,1.12714,1.12714,1.12695,1.12695,9000000.0
2007-05-15 21:42:00,1.1271,1.1271,1.12703,1.12703,9600000.0
2007-05-15 21:43:00,1.1277,1.1277,1.1276,1.1276,4600000.0
2007-05-15 21:44:00,1.1277,1.1277,1.1276,1.1276,4600000.0
2007-05-15 21:45:00,1.12707,1.12727,1.12687,1.12727,4600000.0
2007-05-15 21:46:00,1.12689,1.12751,1.12681,1.12751,18800000.0
2007-05-15 21:47:00,1.12728,1.12728,1.12668,1.12668,11600000.0
2007-05-15 21:48:00,1.12656,1.12679,1.12656,1.12679,6400000.0
2007-05-15 21:49:00,1.1277,1.1277,1.1276,1.1276,3200000.0
2007-05-15 21:50:00,1.12731,1.12731,1.1272,1.1272,3200000.0
2007-05-15 21:51:00,1.12703,1.12731,1.12685,1.12731,14600000.0
2007-05-15 21:52:00,1.12727,1.12727,1.12709,1.12719,4200000.0
2007-05-15 21:53:00,1.12714,1.12746,1.12714,1.12746,9600000.0
2007-05-15 21:54:00,1.1279,1.1281,1.1279,1.128,10000000.0
2007-05-15 21:55:00,1.12739,1.1278,1.12737,1.1278,10000000.0
2007-05-15 21:57:00,1.12754,1.12754,1.12716,1.12716,2600000.0
2007-05-15 21:58:00,1.12642,1.12787,1.12642,1.12769,14600000.0
2007-05-15 21:59:00,1.1279,1.12794,1.1279,1.12794,2600000.0
2007-05-15 22:00:00,1.12819,1.12846,1.128,1.128,8400000.0
2007-05-15 22:01:00,1.12799,1.12843,1.12776,1.12776,25400000.0
2007-05-15 22:02:00,1.12753,1.12801,1.12753,1.12788,17800000.0
2007-05-15 22:03:00,1.12758,1.12776,1.12753,1.12773,11200000.0
2007-05-15 22:04:00,1.12792,1.12792,1.12755,1.12779,16800000.0
2007-05-15 22:05:00,1.1282,1.1282,1.1281,1.1281,5200000.0
2007-05-15 22:06:00,1.1282,1.1282,1.1281,1.1281,5200000.0
2007-05-15 22:07:00,1.12775,1.12798,1.12769,1.12798,5200000.0
2007-05-15 22:08:00,1.1279,1.12797,1.12758,1.12766,19600000.0
2007-05-15 22:10:00,1.12776,1.12804,1.12762,1.12777,17800000.0
2007-05-15 22:11:00,1.12756,1.12772,1.12756,1.12772,12000000.0
2007-05-15 22:12:00,1.1277,1.1277,1.12736,1.12759,15200000.0
2007-05-15 22:13:00,1.12748,1.12748,1.12714,1.12729,7400000.0
2007-05-15 22:14:00,1.12737,1.12781,1.12737,1.12781,2600000.0
2007-05-15 22:15:00,1.12722,1.12722,1.12704,1.12712,8800000.0
2007-05-15 22:16:00,1.12662,1.12736,1.12662,1.12736,7200000.0
2007-05-15 22:17:00,1.1279,1.12813,1.1279,1.12811,4200000.0
2007-05-15 22:18:00,1.12797,1.1283,1.12797,1.12808,18800000.0
2007-05-15 22:19:00,1.12792,1.12792,1.12757,1.12757,11000000.0
2007-05-15 22:20:00,1.12767,1.12828,1.12767,1.12786,9800000.0
2007-05-15 22:21:00,1.12804,1.12821,1.12803,1.12803,22600000.0
2007-05-15 22:22:00,1.1285,1.1285,1.1285,1.1285,3600000.0
2007-05-15 22:23:00,1.12778,1.12793,1.12778,1.12791,3600000.0
2007-05-15 22:26:00,1.12786,1.12806,1.12767,1.12806,15800000.0
2007-05-15 22:27:00,1.12796,1.12841,1.12791,1.12841,14800000.0
2007-05-15 22:28:00,1.12781,1.12794,1.1275,1.12771,6800000.0
2007-05-15 22:29:00,1.12782,1.12786,1.12779,1.12779,4800000.0
2007-05-15 22:31:00,1.12811,1.12811,1.1278,1.12801,21000000.0
2007-05-15 22:32:00,1.12793,1.12797,1.12793,1.12797,2600000.0
2007-05-15 22:33:00,1.12773,1.12773,1.12771,1.12771,3200000.0
2007-05-15 22:34:00,1.12802,1.12806,1.1276,1.12806,28600000.0
2007-05-15 22:35:00,1.12791,1.12791,1.12767,1.12767,7800000.0
2007-05-15 22:36:00,1.12794,1.12825,1.12794,1.12798,8800000.0
2007-05-15 22:37:00,1.12799,1.12799,1.12775,1.12775,6600000.0
2007-05-15 22:38:00,1.1283,1.1283,1.1283,1.1283,3200000.0
2007-05-15 22:40:00,1.12775,1.12791,1.12775,1.12791,3200000.0
2007-05-15 22:41:00,1.12774,1.12798,1.12738,1.12763,27400000.0
2007-05-15 22:42:00,1.12784,1.12797,1.12779,1.12788,13200000.0
2007-05-15 22:43:00,1.1279,1.1279,1.12731,1.12756,20200000.0
2007-05-15 22:45:00,1.128,1.128,1.1279,1.1279,12400000.0
2007-05-15 22:46:00,1.12787,1.12798,1.12764,1.12765,12400000.0
2007-05-15 22:48:00,1.1279,1.128,1.1279,1.128,5800000.0
2007-05-15 22:49:00,1.12736,1.12759,1.12736,1.12751,5800000.0
2007-05-15 22:50:00,1.12739,1.12739,1.12725,1.12725,9600000.0
2007-05-15 22:51:00,1.12729,1.12756,1.12729,1.12744,12400000.0
2007-05-15 22:52:00,1.12729,1.12729,1.12696,1.12696,8600000.0
2007-05-15 22:53:00,1.12705,1.12739,1.12702,1.1273,18000000.0
2007-05-15 22:54:00,1.12746,1.12746,1.12714,1.12734,13200000.0
2007-05-15 22:55:00,1.12712,1.12739,1.12681,1.12715,10400000.0
2007-05-15 22:56:00,1.12703,1.12756,1.12694,1.12711,9600000.0
2007-05-15 22:57:00,1.12705,1.12748,1.127,1.12748,10200000.0
2007-05-15 22:58:00,1.12708,1.12708,1.12698,1.12702,10200000.0
2007-05-15 22:59:00,1.12691,1.12749,1.12691,1.12729,14600000.0
2007-05-15 23:00:00,1.12761,1.12803,1.12707,1.12732,28200000.0
2007-05-15 23:01:00,1.12738,1.12742,1.12702,1.12705,11800000.0
2007-05-15 23:02:00,1.12722,1.12724,1.12695,1.12709,19000000.0
2007-05-15 23:03:00,1.12721,1.12757,1.12703,1.12717,10800000.0
2007-05-15 23:04:00,1.12672,1.12723,1.12672,1.12702,11400000.0
2007-05-15 23:05:00,1.12699,1.12699,1.12682,1.12682,7600000.0
2007-05-15 23:06:00,1.12698,1.12698,1.12686,1.12686,9600000.0
2007-05-15 23:07:00,1.12716,1.12745,1.12698,1.12698,7200000.0
2007-05-15 23:08:00,1.12708,1.12759,1.12693,1.12721,23200000.0
2007-05-15 23:09:00,1.1276,1.1276,1.1275,1.1276,13000000.0
2007-05-15 23:10:00,1.12693,1.12733,1.12689,1.12689,13000000.0
2007-05-15 23:11:00,1.12719,1.12732,1.12679,1.12722,21600000.0
2007-05-15 23:12:00,1.12634,1.12698,1.12634,1.12671,17800000.0
2007-05-15 23:13:00,1.12675,1.12747,1.12675,1.12737,15000000.0
2007-05-15 23:14:00,1.12708,1.12725,1.12708,1.12725,2600000.0
2007-05-15 23:15:00,1.12728,1.12733,1.12701,1.12701,16600000.0
2007-05-15 23:17:00,1.12733,1.12733,1.12679,1.12694,8000000.0
2007-05-15 23:18:00,1.12681,1.1273,1.12681,1.12697,6200000.0
2007-05-15 23:20:00,1.1272,1.12741,1.12712,1.12716,5800000.0
2007-05-15 23:21:00,1.12718,1.12718,1.12709,1.12709,2000000.0
2007-05-15 23:22:00,1.12713,1.12776,1.12713,1.12732,4800000.0
2007-05-15 23:24:00,1.12731,1.1279,1.12701,1.12734,9400000.0
2007-05-15 23:26:00,1.1274,1.12786,1.12737,1.12758,10000000.0
2007-05-15 23:27:00,1.12767,1.12791,1.12763,1.12763,4800000.0
2007-05-15 23:28:00,1.12772,1.12821,1.12772,1.12776,9400000.0
2007-05-15 23:29:00,1.12789,1.12789,1.12745,1.12745,9000000.0
2007-05-15 23:31:00,1.12764,1.1281,1.12764,1.12779,9000000.0
2007-05-15 23:32:00,1.12831,1.12831,1.12771,1.12771,18200000.0
2007-05-15 23:33:00,1.12799,1.12799,1.12751,1.12751,10600000.0
2007-05-15 23:34:00,1.12765,1.12792,1.12761,1.12792,7600000.0
2007-05-15 23:35:00,1.12765,1.12787,1.12726,1.12726,23200000.0
2007-05-15 23:36:00,1.12679,1.12701,1.12679,1.12701,9600000.0
2007-05-15 23:38:00,1.1277,1.1277,1.1277,1.1277,10600000.0
2007-05-15 23:39:00,1.12749,1.12751,1.12714,1.12751,10600000.0
2007-05-15 23:40:00,1.12743,1.12762,1.12705,1.12747,22600000.0
2007-05-15 23:42:00,1.12767,1.12777,1.12729,1.12733,11400000.0
2007-05-15 23:43:00,1.12721,1.12721,1.12692,1.12692,4200000.0
2007-05-15 23:45:00,1.12731,1.12752,1.12731,1.12752,7600000.0
2007-05-15 23:46:00,1.12699,1.12744,1.12699,1.12711,10200000.0
2007-05-15 23:47:00,1.1276,1.1278,1.1276,1.1278,4200000.0
2007-05-15 23:49:00,1.12724,1.12751,1.12724,1.12737,4200000.0
2007-05-15 23:50:00,1.12715,1.12758,1.12715,1.12725,6600000.0
2007-05-15 23:51:00,1.12739,1.12739,1.12648,1.12652,6800000.0
2007-05-15 23:53:00,1.1271,1.1271,1.127,1.127,18200000.0
2007-05-15 23:54:00,1.1271,1.1271,1.1271,1.1271,18200000.0
2007-05-15 23:56:00,1.12638,1.12681,1.12631,1.12679,18200000.0
2007-05-15 23:57:00,1.12672,1.12708,1.12641,1.12651,22400000.0
2007-05-15 23:58:00,1.12632,1.12688,1.12616,1.12688,10000000.0
2007-05-15 23:59:00,1.12674,1.1269,1.12674,1.1269,3200000.0
2007-05-16 00:00:00,1.12697,1.12701,1.12677,1.12685,13000000.0
2007-05-16 00:01:00,1.12688,1.12695,1.12645,1.12648,9400000.0
2007-05-16 00:02:00,1.1274,1.1274,1.1274,1.1274,18200000.0
2007-05-16 00:03:00,1.1271,1.1271,1.12648,1.12657,18200000.0
2007-05-16 00:04:00,1.12682,1.12699,1.12682,1.12699,4200000.0
2007-05-16 00:05:00,1.1274,1.1274,1.1274,1.1274,7800000.0
2007-05-16 00:07:00,1.12689,1.12702,1.12683,1.12702,7800000.0
2007-05-16 00:08:00,1.1268,1.12697,1.12676,1.12697,10600000.0
2007-05-16 00:09:00,1.12675,1.12718,1.12675,1.12718,4200000.0
2007-05-16 00:10:00,1.12693,1.12761,1.12686,1.12761,17400000.0
2007-05-16 00:11:00,1.12727,1.12741,1.12727,1.12741,10400000.0
2007-05-16 00:13:00,1.12717,1.12753,1.12709,1.1271,10000000.0
2007-05-16 00:14:00,1.12696,1.12729,1.12681,1.12729,4200000.0
2007-05-16 00:15:00,1.1275,1.1275,1.1275,1.1275,4200000.0
2007-05-16 00:16:00,1.127,1.12737,1.127,1.12718,4200000.0
2007-05-16 00:17:00,1.1276,1.1276,1.1276,1.1276,8800000.0
2007-05-16 00:19:00,1.1277,1.1277,1.1276,1.1276,8800000.0
2007-05-16 00:20:00,1.12707,1.12729,1.12707,1.12711,8800000.0
2007-05-16 00:26:00,1.12717,1.12765,1.12687,1.12745,19400000.0
2007-05-16 00:27:00,1.12745,1.12745,1.12729,1.12729,2600000.0
2007-05-16 00:28:00,1.12716,1.12761,1.12705,1.12705,23400000.0
2007-05-16 00:30:00,1.1278,1.1278,1.1278,1.1278,13800000.0
2007-05-16 00:31:00,1.1271,1.12743,1.127,1.12743,13800000.0
2007-05-16 00:32:00,1.12746,1.12779,1.12733,1.12733,10800000.0
2007-05-16 00:33:00,1.12794,1.12794,1.12718,1.12768,4200000.0
2007-05-16 00:35:00,1.1272,1.12724,1.1272,1.12724,4000000.0
2007-05-16 00:36:00,1.12747,1.12747,1.12735,1.12735,2600000.0
2007-05-16 00:37:00,1.1275,1.12785,1.1275,1.12785,18800000.0
2007-05-16 00:38:00,1.1282,1.1282,1.128,1.128,8400000.0
2007-05-16 00:39:00,1.12732,1.12781,1.12724,1.12781,8400000.0
2007-05-16 00:41:00,1.12745,1.1279,1.12737,1.1279,7200000.0
2007-05-16 00:42:00,1.12752,1.12766,1.12741,1.12766,8600000.0
2007-05-16 00:43:00,1.12764,1.12789,1.12729,1.12729,8800000.0
2007-05-16 00:44:00,1.12765,1.12773,1.12748,1.12768,16600000.0
2007-05-16 00:45:00,1.12814,1.12893,1.12814,1.12814,12200000.0
2007-05-16 00:46:00,1.12794,1.12844,1.12794,1.1284,18400000.0
2007-05-16 00:47:00,1.12828,1.12836,1.12813,1.12827,12600000.0
2007-05-16 00:48:00,1.1284,1.12856,1.12811,1.12811,11600000.0
2007-05-16 00:49:00,1.12844,1.12852,1.12843,1.12852,24200000.0
2007-05-16 00:50:00,1.12861,1.1289,1.12838,1.1289,12200000.0
2007-05-16 00:51:00,1.12915,1.12929,1.12843,1.1291,14400000.0
2007-05-16 00:52:00,1.12884,1.12912,1.12884,1.12897,7600000.0
2007-05-16 00:53:00,1.12895,1.12938,1.1288,1.1292,23400000.0
2007-05-16 00:54:00,1.12918,1.12936,1.12904,1.12921,17400000.0
2007-05-16 00:55:00,1.12923,1.12968,1.12898,1.1292,12200000.0
2007-05-16 00:56:00,1.12944,1.12952,1.12871,1.12912,13400000.0
2007-05-16 00:57:00,1.12939,1.12939,1.12871,1.12871,4000000.0
2007-05-16 00:58:00,1.12881,1.12881,1.12847,1.12847,7600000.0
2007-05-16 00:59:00,1.1292,1.1294,1.1292,1.1292,4800000.0
2007-05-16 01:00:00,1.12866,1.12866,1.12833,1.12833,4800000.0
2007-05-16 01:01:00,1.12851,1.12884,1.12838,1.12884,13400000.0
2007-05-16 01:02:00,1.12876,1.12909,1.1286,1.12889,14600000.0
2007-05-16 01:03:00,1.12919,1.13003,1.12901,1.12901,16800000.0
2007-05-16 01:04:00,1.12918,1.12941,1.12895,1.12921,10800000.0
2007-05-16 01:05:00,1.12935,1.12966,1.1292,1.1292,26600000.0
2007-05-16 01:06:00,1.1298,1.1298,1.1298,1.1298,3200000.0
2007-05-16 01:07:00,1.1297,1.1297,1.1297,1.1297,3200000.0
2007-05-16 01:08:00,1.1296,1.1296,1.1296,1.1296,3200000.0
2007-05-16 01:09:00,1.12937,1.12937,1.12931,1.12931,3200000.0
2007-05-16 01:10:00,1.12959,1.1296,1.12895,1.12934,29800000.0
2007-05-16 01:11:00,1.12964,1.12973,1.12947,1.1296,12000000.0
2007-05-16 01:12:00,1.12965,1.12972,1.12942,1.12972,4200000.0
2007-05-16 01:13:00,1.1299,1.1299,1.1298,1.1298,8400000.0
2007-05-16 01:14:00,1.12903,1.12931,1.12903,1.12915,8400000.0
2007-05-16 01:15:00,1.12923,1.12923,1.12887,1.129,6800000.0
2007-05-16 01:16:00,1.12908,1.12946,1.12908,1.12946,2600000.0
2007-05-16 01:18:00,1.12937,1.1296,1.12937,1.1296,3600000.0
2007-05-16 01:19:00,1.1296,1.1296,1.1296,1.1296,3600000.0
2007-05-16 01:20:00,1.1295,1.1295,1.1295,1.1295,3600000.0
2007-05-16 01:22:00,1.12934,1.12946,1.12934,1.12946,3600000.0
2007-05-16 01:23:00,1.1291,1.12933,1.129,1.12914,8200000.0
2007-05-16 01:25:00,1.12898,1.12948,1.12859,1.12948,25200000.0
2007-05-16 01:27:00,1.1295,1.1295,1.1295,1.1295,15400000.0
2007-05-16 01:28:00,1.1296,1.1296,1.1296,1.1296,15400000.0
2007-05-16 01:29:00,1.12914,1.1295,1.129,1.12921,15400000.0
2007-05-16 01:30:00,1.1296,1.1296,1.1296,1.1296,11600000.0
2007-05-16 01:32:00,1.1295,1.1296,1.1295,1.1295,11600000.0
2007-05-16 01:33:00,1.12919,1.12938,1.12919,1.12938,11600000.0
2007-05-16 01:34:00,1.12956,1.12956,1.12901,1.12901,21200000.0
2007-05-16 01:35:00,1.12905,1.12944,1.12892,1.12903,16200000.0
2007-05-16 01:36:00,1.12918,1.12951,1.12897,1.12897,13800000.0
2007-05-16 01:37:00,1.1293,1.1293,1.1292,1.1293,13800000.0
2007-05-16 01:38:00,1.1292,1.1293,1.1292,1.1292,13800000.0
2007-05-16 01:40:00,1.12915,1.12915,1.1288,1.1288,13800000.0
2007-05-16 01:41:00,1.12865,1.1291,1.12856,1.12856,5000000.0
2007-05-16 01:42:00,1.12888,1.12888,1.12853,1.12854,14600000.0
2007-05-16 01:43:00,1.1292,1.1292,1.1292,1.1292,12800000.0
2007-05-16 01:45:00,1.12892,1.12925,1.12892,1.12897,12800000.0
2007-05-16 01:46:00,1.12888,1.12892,1.12888,1.12892,4000000.0
2007-05-16 01:48:00,1.12892,1.12927,1.12891,1.12918,14000000.0
2007-05-16 01:49:00,1.12887,1.12921,1.12883,1.12921,10200000.0
2007-05-16 01:50:00,1.12895,1.12908,1.12863,1.12871,18000000.0
2007-05-16 01:51:00,1.12854,1.12878,1.1282,1.1282,10800000.0
2007-05-16 01:52:00,1.12849,1.12871,1.12841,1.12851,11800000.0
2007-05-16 01:53:00,1.12856,1.12881,1.12847,1.12881,19400000.0
2007-05-16 01:54:00,1.12856,1.12856,1.12815,1.12833,21600000.0
2007-05-16 01:55:00,1.12813,1.12877,1.12787,1.12869,10800000.0
2007-05-16 01:56:00,1.1291,1.1292,1.1291,1.1292,10800000.0
2007-05-16 01:57:00,1.12859,1.12887,1.1284,1.12845,10800000.0
2007-05-16 01:58:00,1.12862,1.12866,1.12862,1.12866,4800000.0
2007-05-16 02:00:00,1.1291,1.1292,1.1291,1.1292,23600000.0
2007-05-16 02:01:00,1.1291,1.1291,1.1291,1.1291,23600000.0
2007-05-16 02:02:00,1.12869,1.12901,1.12852,1.12898,23600000.0
2007-05-16 02:04:00,1.12916,1.12916,1.12834,1.12874,18000000.0
2007-05-16 02:05:00,1.12863,1.12865,1.12857,1.12865,13200000.0
2007-05-16 02:06:00,1.1293,1.1293,1.1292,1.1292,18000000.0
2007-05-16 02:08:00,1.12861,1.12893,1.12861,1.12877,18000000.0
2007-05-16 02:09:00,1.12862,1.12864,1.1285,1.12852,12400000.0
2007-05-16 02:10:00,1.12847,1.12877,1.12843,1.12865,16800000.0
2007-05-16 02:11:00,1.12848,1.1288,1.12837,1.12837,16000000.0
2007-05-16 02:12:00,1.12869,1.12869,1.12846,1.12868,8400000.0
2007-05-16 02:13:00,1.12846,1.12872,1.12819,1.12819,11000000.0
2007-05-16 02:14:00,1.12835,1.12865,1.12817,1.1286,19600000.0
2007-05-16 02:15:00,1.12844,1.12862,1.12843,1.12844,11000000.0
2007-05-16 02:17:00,1.1288,1.1288,1.1287,1.1287,17800000.0
2007-05-16 02:18:00,1.12868,1.12868,1.12844,1.12844,17800000.0
2007-05-16 02:19:00,1.12849,1.1289,1.12828,1.1287,13200000.0
2007-05-16 02:21:00,1.1292,1.1292,1.1292,1.1292,18600000.0
2007-05-16 02:22:00,1.1291,1.1292,1.1291,1.1292,18600000.0
2007-05-16 02:23:00,1.12868,1.12907,1.12865,1.12871,18600000.0
2007-05-16 02:24:00,1.1291,1.1291,1.129,1.1291,17200000.0
2007-05-16 02:26:00,1.12871,1.12896,1.12849,1.12875,17200000.0
2007-05-16 02:27:00,1.12896,1.12896,1.12843,1.12861,16000000.0
2007-05-16 02:28:00,1.1291,1.1291,1.129,1.129,8800000.0
2007-05-16 02:29:00,1.12886,1.1289,1.12861,1.12864,8800000.0
2007-05-16 02:30:00,1.12872,1.12923,1.12872,1.12879,29000000.0
2007-05-16 02:31:00,1.12902,1.12909,1.12863,1.12873,5600000.0
2007-05-16 02:32:00,1.12889,1.129,1.1288,1.12898,23600000.0
2007-05-16 02:33:00,1.12904,1.12909,1.12895,1.12909,15000000.0
2007-05-16 02:34:00,1.1295,1.1295,1.1295,1.1295,16400000.0
2007-05-16 02:35:00,1.12937,1.12944,1.12877,1.12944,16400000.0
2007-05-16 02:36:00,1.12947,1.12947,1.12894,1.12904,11400000.0
2007-05-16 02:37:00,1.12912,1.12926,1.12912,1.12926,9600000.0
2007-05-16 02:38:00,1.12912,1.12952,1.12888,1.12905,26400000.0
2007-05-16 02:39:00,1.1292,1.12939,1.12889,1.1292,14000000.0
2007-05-16 02:40:00,1.12877,1.12951,1.12865,1.12951,18000000.0
2007-05-16 02:41:00,1.1297,1.1297,1.1297,1.1297,4000000.0
2007-05-16 02:42:00,1.12905,1.12905,1.1289,1.1289,4000000.0
2007-05-16 02:43:00,1.12892,1.12953,1.12892,1.12945,10000000.0
2007-05-16 02:44:00,1.12919,1.12919,1.12911,1.12911,2000000.0
2007-05-16 02:45:00,1.12913,1.1295,1.12909,1.12927,15000000.0
2007-05-16 02:46:00,1.12936,1.12936,1.12909,1.12919,24800000.0
2007-05-16 02:47:00,1.12934,1.12934,1.1291,1.1291,2000000.0
2007-05-16 02:48:00,1.12932,1.12932,1.12869,1.12898,15800000.0
2007-05-16 02:49:00,1.12891,1.12891,1.12884,1.12891,6200000.0
2007-05-16 02:50:00,1.12875,1.12889,1.12846,1.12889,21200000.0
2007-05-16 02:51:00,1.12872,1.1289,1.12841,1.1286,14800000.0
2007-05-16 02:52:00,1.12858,1.12911,1.12837,1.12862,6200000.0
2007-05-16 02:53:00,1.12835,1.12897,1.12832,1.12897,21600000.0
2007-05-16 02:54:00,1.12896,1.12896,1.12862,1.12891,15400000.0
2007-05-16 02:55:00,1.12876,1.12884,1.12868,1.12872,12000000.0
2007-05-16 02:56:00,1.12883,1.12887,1.12847,1.12847,13200000.0
2007-05-16 02:57:00,1.1284,1.12877,1.12839,1.12842,14600000.0
2007-05-16 02:58:00,1.12871,1.12873,1.12851,1.12853,8000000.0
2007-05-16 02:59:00,1.12832,1.12832,1.12802,1.12802,4200000.0
2007-05-16 03:00:00,1.12827,1.12851,1.12826,1.12826,11200000.0
2007-05-16 03:01:00,1.1286,1.1286,1.1286,1.1286,7800000.0
2007-05-16 03:02:00,1.12832,1.12837,1.12747,1.12747,7800000.0
2007-05-16 03:03:00,1.12823,1.12852,1.12804,1.12834,9400000.0
2007-05-16 03:04:00,1.12826,1.12837,1.12792,1.12792,21800000.0
2007-05-16 03:05:00,1.12808,1.12838,1.12797,1.12838,4800000.0
2007-05-16 03:06:00,1.12892,1.12892,1.12831,1.12864,16800000.0
2007-05-16 03:07:00,1.12873,1.12873,1.12828,1.12839,13800000.0
2007-05-16 03:08:00,1.12857,1.12863,1.12842,1.12852,9400000.0
2007-05-16 03:09:00,1.12845,1.12884,1.12802,1.12802,31600000.0
2007-05-16 03:10:00,1.12854,1.12875,1.12838,1.12838,13000000.0
2007-05-16 03:11:00,1.12834,1.12905,1.12833,1.12853,20000000.0
2007-05-16 03:12:00,1.1287,1.12902,1.12836,1.12864,7400000.0
2007-05-16 03:14:00,1.12837,1.12875,1.12819,1.12839,8200000.0
2007-05-16 03:15:00,1.12801,1.12859,1.12801,1.12841,8600000.0
2007-05-16 03:16:00,1.12852,1.12878,1.12815,1.12878,9200000.0
2007-05-16 03:17:00,1.12847,1.12893,1.12845,1.12845,17000000.0
2007-05-16 03:18:00,1.12869,1.12886,1.12839,1.12839,20400000.0
2007-05-16 03:19:00,1.12865,1.12903,1.12846,1.12868,13800000.0
2007-05-16 03:20:00,1.12863,1.12872,1.12847,1.1286,7400000.0
2007-05-16 03:21:00,1.12892,1.12892,1.12881,1.12881,10600000.0
2007-05-16 03:22:00,1.12882,1.12929,1.12878,1.12891,8400000.0
2007-05-16 03:23:00,1.12891,1.12892,1.12872,1.12872,4800000.0
2007-05-16 03:24:00,1.12897,1.12921,1.12878,1.12917,6800000.0
2007-05-16 03:25:00,1.1293,1.1294,1.1293,1.1293,14000000.0
2007-05-16 03:26:00,1.12898,1.12898,1.12891,1.12893,14000000.0
2007-05-16 03:28:00,1.12887,1.12903,1.12865,1.12865,12000000.0
2007-05-16 03:29:00,1.12882,1.12907,1.12846,1.1286,15000000.0
2007-05-16 03:30:00,1.12815,1.12815,1.12771,1.12775,30200000.0
2007-05-16 03:31:00,1.12762,1.12776,1.12762,1.12776,2000000.0
2007-05-16 03:32:00,1.12829,1.12829,1.12745,1.12759,23800000.0
2007-05-16 03:33:00,1.12733,1.12736,1.12693,1.12718,12400000.0
2007-05-16 03:34:00,1.12686,1.12733,1.12686,1.12707,14400000.0
2007-05-16 03:35:00,1.12686,1.12724,1.1266,1.12708,23600000.0
2007-05-16 03:36:00,1.12732,1.12744,1.12728,1.12731,12200000.0
2007-05-16 03:37:00,1.12712,1.12748,1.1271,1.12722,16400000.0
2007-05-16 03:38:00,1.12715,1.12735,1.1271,1.12735,7800000.0
2007-05-16 03:40:00,1.12726,1.12726,1.12714,1.12714,6600000.0
2007-05-16 03:41:00,1.12729,1.12762,1.12725,1.12757,18400000.0
2007-05-16 03:42:00,1.12722,1.12733,1.12693,1.12733,13000000.0
2007-05-16 03:43:00,1.12712,1.12734,1.12708,1.12708,3600000.0
2007-05-16 03:44:00,1.12706,1.12753,1.12679,1.12713,13000000.0
2007-05-16 03:45:00,1.127,1.12719,1.127,1.12719,3200000.0
2007-05-16 03:46:00,1.12716,1.12723,1.12689,1.12689,14400000.0
2007-05-16 03:47:00,1.12724,1.12724,1.1269,1.1269,4200000.0
2007-05-16 03:48:00,1.1274,1.1276,1.1274,1.1274,4800000.0
2007-05-16 03:49:00,1.12697,1.12708,1.12679,1.12679,4800000.0
2007-05-16 03:50:00,1.12681,1.1272,1.12673,1.12677,11200000.0
2007-05-16 03:51:00,1.12681,1.1269,1.12659,1.12664,27600000.0
2007-05-16 03:52:00,1.12628,1.1265,1.12628,1.12638,14600000.0
2007-05-16 03:53:00,1.12636,1.12639,1.12617,1.12627,9800000.0
2007-05-16 03:54:00,1.12675,1.12675,1.12623,1.12662,18800000.0
2007-05-16 03:55:00,1.1265,1.12685,1.1265,1.12685,4200000.0
2007-05-16 03:56:00,1.12641,1.12666,1.12619,1.12637,20400000.0
2007-05-16 03:57:00,1.12661,1.12687,1.12657,1.12657,18400000.0
2007-05-16 03:58:00,1.12673,1.12681,1.12673,1.12681,4000000.0
2007-05-16 03:59:00,1.12699,1.12699,1.12687,1.12687,2000000.0
2007-05-16 04:00:00,1.1266,1.12708,1.12644,1.1265,11400000.0
2007-05-16 04:01:00,1.12672,1.12672,1.12611,1.12669,20200000.0
2007-05-16 04:02:00,1.12659,1.12659,1.12621,1.12643,8400000.0
2007-05-16 04:03:00,1.12629,1.12683,1.12629,1.12659,8800000.0
2007-05-16 04:04:00,1.12633,1.12661,1.1263,1.12661,26000000.0
2007-05-16 04:05:00,1.12641,1.12641,1.12621,1.12623,8400000.0
2007-05-16 04:06:00,1.12637,1.12637,1.12625,1.12629,5600000.0
2007-05-16 04:07:00,1.12653,1.1266,1.12593,1.12643,26000000.0
2007-05-16 04:08:00,1.12619,1.1263,1.12596,1.12619,14600000.0
2007-05-16 04:09:00,1.12621,1.1265,1.12619,1.1264,24400000.0
2007-05-16 04:10:00,1.12635,1.12655,1.12635,1.12655,9600000.0
2007-05-16 04:11:00,1.1266,1.1267,1.1265,1.1267,6200000.0
2007-05-16 04:12:00,1.12648,1.12659,1.12625,1.12625,6200000.0
2007-05-16 04:13:00,1.12627,1.12645,1.12613,1.12629,12400000.0
2007-05-16 04:14:00,1.12641,1.12641,1.12596,1.12596,18200000.0
2007-05-16 04:15:00,1.12607,1.12607,1.12572,1.12606,14800000.0
2007-05-16 04:16:00,1.12585,1.12612,1.1255,1.12572,12400000.0
2007-05-16 04:17:00,1.12597,1.12597,1.12575,1.12575,3200000.0
2007-05-16 04:18:00,1.12585,1.12585,1.12579,1.12579,3200000.0
2007-05-16 04:19:00,1.12573,1.12585,1.12557,1.12563,15200000.0
2007-05-16 04:20:00,1.12587,1.12587,1.12575,1.12575,9800000.0
2007-05-16 04:21:00,1.12584,1.12631,1.12572,1.1259,13000000.0
2007-05-16 04:22:00,1.12581,1.12602,1.12581,1.12602,7200000.0
2007-05-16 04:23:00,1.12629,1.12629,1.12579,1.12618,24000000.0
2007-05-16 04:24:00,1.12604,1.12633,1.12601,1.12601,14200000.0
2007-05-16 04:25:00,1.12556,1.12591,1.12541,1.12555,25600000.0
2007-05-16 04:26:00,1.12554,1.12604,1.12554,1.12574,12600000.0
2007-05-16 04:27:00,1.12557,1.12595,1.12549,1.12556,13000000.0
2007-05-16 04:28:00,1.1253,1.12569,1.12526,1.12547,9200000.0
2007-05-16 04:29:00,1.1258,1.1262,1.1257,1.1259,8000000.0
2007-05-16 04:30:00,1.12547,1.12571,1.12526,1.1255,8000000.0
2007-05-16 04:31:00,1.1251,1.12535,1.12485,1.12499,9800000.0
2007-05-16 04:32:00,1.12524,1.12564,1.12523,1.12553,13000000.0
2007-05-16 04:33:00,1.12555,1.12555,1.12508,1.12534,7200000.0
2007-05-16 04:34:00,1.12529,1.12547,1.12519,1.12519,4800000.0
2007-05-16 04:35:00,1.12466,1.12512,1.12466,1.12479,25800000.0
2007-05-16 04:36:00,1.12496,1.12496,1.12485,1.12488,8200000.0
2007-05-16 04:37:00,1.12479,1.1251,1.12461,1.1251,5000000.0
2007-05-16 04:38:00,1.125,1.1251,1.1246,1.1246,4200000.0
2007-05-16 04:39:00,1.1253,1.1253,1.1252,1.1252,13000000.0
2007-05-16 04:40:00,1.12461,1.12461,1.12422,1.12422,13000000.0
2007-05-16 04:41:00,1.12437,1.12467,1.12437,1.12467,15400000.0
2007-05-16 04:42:00,1.12442,1.1246,1.12402,1.12402,13000000.0
2007-05-16 04:43:00,1.12393,1.12417,1.12393,1.12408,13800000.0
2007-05-16 04:44:00,1.12474,1.12508,1.12446,1.12446,34600000.0
2007-05-16 04:45:00,1.12476,1.12476,1.12397,1.12429,8400000.0
2007-05-16 04:46:00,1.12448,1.12493,1.12409,1.12472,21000000.0
2007-05-16 04:47:00,1.12441,1.12461,1.12441,1.12447,10600000.0
2007-05-16 04:48:00,1.12422,1.12455,1.12403,1.12403,18400000.0
2007-05-16 04:49:00,1.12432,1.1246,1.12387,1.12424,15000000.0
2007-05-16 04:50:00,1.12422,1.1244,1.12406,1.1244,6800000.0
2007-05-16 04:51:00,1.12404,1.12454,1.12404,1.12454,4000000.0
2007-05-16 04:52:00,1.12446,1.12487,1.12446,1.12471,12400000.0
2007-05-16 04:53:00,1.12471,1.12479,1.12454,1.12454,17800000.0
2007-05-16 04:54:00,1.1246,1.1246,1.12434,1.12434,10600000.0
2007-05-16 04:55:00,1.12379,1.12379,1.12351,1.12352,15600000.0
2007-05-16 04:56:00,1.12343,1.12396,1.12343,1.12392,14800000.0
2007-05-16 04:57:00,1.1236,1.12469,1.1236,1.12469,3600000.0
2007-05-16 04:58:00,1.12419,1.12439,1.12396,1.12416,15600000.0
2007-05-16 04:59:00,1.1246,1.12484,1.12432,1.1244,9600000.0
2007-05-16 05:00:00,1.12438,1.12452,1.12425,1.12432,17000000.0
2007-05-16 05:01:00,1.1244,1.12461,1.12419,1.12447,15400000.0
2007-05-16 05:02:00,1.12427,1.12427,1.12416,1.12416,3200000.0
2007-05-16 05:03:00,1.12464,1.12464,1.12433,1.12433,2600000.0
2007-05-16 05:04:00,1.12466,1.12479,1.1243,1.1244,14400000.0
2007-05-16 05:05:00,1.12467,1.12523,1.12467,1.12523,2600000.0
2007-05-16 05:06:00,1.12519,1.12564,1.12519,1.12531,15600000.0
2007-05-16 05:07:00,1.1252,1.12552,1.12514,1.12538,8800000.0
2007-05-16 05:08:00,1.12557,1.12557,1.12548,1.12548,7200000.0
2007-05-16 05:09:00,1.12562,1.12587,1.12536,1.12561,18800000.0
2007-05-16 05:10:00,1.12555,1.12568,1.12555,1.12568,3200000.0
2007-05-16 05:11:00,1.12579,1.12625,1.12579,1.12621,23000000.0
2007-05-16 05:12:00,1.12597,1.12626,1.12597,1.12626,2600000.0
2007-05-16 05:13:00,1.1266,1.1267,1.1265,1.1265,11600000.0
2007-05-16 05:14:00,1.12624,1.12642,1.12611,1.12642,11600000.0
2007-05-16 05:15:00,1.12599,1.12643,1.1258,1.12596,15800000.0
2007-05-16 05:16:00,1.126,1.12642,1.12596,1.12642,9600000.0
2007-05-16 05:17:00,1.12659,1.12659,1.12625,1.12652,25400000.0
2007-05-16 05:18:00,1.12622,1.12653,1.12575,1.1264,14400000.0
2007-05-16 05:19:00,1.12653,1.12653,1.12635,1.12635,5200000.0
2007-05-16 05:20:00,1.1268,1.1269,1.1268,1.1269,12200000.0
2007-05-16 05:21:00,1.12644,1.12664,1.12626,1.12626,12200000.0
2007-05-16 05:22:00,1.127,1.1271,1.127,1.1271,10600000.0
2007-05-16 05:23:00,1.12656,1.1272,1.12656,1.12702,10600000.0
2007-05-16 05:24:00,1.12663,1.12671,1.1264,1.1264,13000000.0
2007-05-16 05:25:00,1.12663,1.12712,1.12663,1.12693,21600000.0
2007-05-16 05:26:00,1.12672,1.12755,1.1267,1.1267,15200000.0
2007-05-16 05:27:00,1.12663,1.12677,1.12654,1.12671,26200000.0
2007-05-16 05:28:00,1.12651,1.127,1.12642,1.1268,19400000.0
2007-05-16 05:29:00,1.12667,1.12667,1.1264,1.1264,6600000.0
2007-05-16 05:30:00,1.12646,1.12668,1.12646,1.12661,8200000.0
2007-05-16 05:31:00,1.12671,1.12686,1.12641,1.12641,15800000.0
2007-05-16 05:32:00,1.12644,1.12705,1.12642,1.12653,10200000.0
2007-05-16 05:33:00,1.12664,1.12697,1.12659,1.12669,18000000.0
2007-05-16 05:34:00,1.1271,1.1273,1.1271,1.1272,11800000.0
2007-05-16 05:35:00,1.12671,1.12682,1.12635,1.1265,11800000.0
2007-05-16 05:36:00,1.12632,1.12675,1.12632,1.12649,8000000.0
2007-05-16 05:37:00,1.1263,1.12661,1.12608,1.12661,10000000.0
2007-05-16 05:38:00,1.1269,1.1269,1.1269,1.1269,9200000.0
2007-05-16 05:39:00,1.12664,1.12677,1.12652,1.12663,9200000.0
2007-05-16 05:40:00,1.12706,1.12706,1.12657,1.12657,4200000.0
2007-05-16 05:41:00,1.12663,1.12675,1.12628,1.12628,16000000.0
2007-05-16 05:42:00,1.127,1.1271,1.127,1.1271,27200000.0
2007-05-16 05:43:00,1.12628,1.12683,1.12628,1.12656,27200000.0
2007-05-16 05:44:00,1.12674,1.12716,1.12656,1.12665,18000000.0
2007-05-16 05:45:00,1.12663,1.12667,1.12636,1.12666,26000000.0
2007-05-16 05:46:00,1.12678,1.12731,1.1267,1.1267,17400000.0
2007-05-16 05:48:00,1.12674,1.12708,1.12674,1.12708,4000000.0
2007-05-16 05:49:00,1.12663,1.12663,1.12647,1.12647,3000000.0
2007-05-16 05:50:00,1.12657,1.12686,1.12657,1.12667,20400000.0
2007-05-16 05:51:00,1.12673,1.12709,1.12633,1.1265,10800000.0
2007-05-16 05:52:00,1.12627,1.12664,1.12627,1.12664,13600000.0
2007-05-16 05:53:00,1.1272,1.1272,1.1271,1.1272,2600000.0
2007-05-16 05:54:00,1.12685,1.12685,1.12658,1.12658,2600000.0
2007-05-16 05:55:00,1.1272,1.1273,1.1272,1.1273,3600000.0
2007-05-16 05:56:00,1.12685,1.12721,1.12685,1.12721,3600000.0
2007-05-16 05:57:00,1.12668,1.12697,1.12668,1.12697,4200000.0
2007-05-16 05:58:00,1.12716,1.12716,1.12711,1.12711,18600000.0
2007-05-16 05:59:00,1.12725,1.12749,1.12686,1.12737,11200000.0
2007-05-16 06:00:00,1.12748,1.12748,1.1269,1.1269,7600000.0
2007-05-16 06:01:00,1.12714,1.12714,1.12696,1.12714,6400000.0
2007-05-16 06:02:00,1.12707,1.12717,1.12699,1.12717,12200000.0
2007-05-16 06:03:00,1.12734,1.12734,1.12685,1.12685,16000000.0
2007-05-16 06:04:00,1.12666,1.12715,1.12666,1.12715,5200000.0
2007-05-16 06:05:00,1.12711,1.12711,1.1267,1.1267,8800000.0
2007-05-16 06:06:00,1.12675,1.12711,1.12675,1.12711,13000000.0
2007-05-16 06:07:00,1.12717,1.12717,1.12686,1.12693,17000000.0
2007-05-16 06:08:00,1.12693,1.1271,1.12693,1.1271,9600000.0
2007-05-16 06:09:00,1.12705,1.12714,1.12705,1.12714,4000000.0
2007-05-16 06:10:00,1.12684,1.12709,1.12657,1.1268,14800000.0
2007-05-16 06:11:00,1.12703,1.12738,1.12687,1.12691,16400000.0
2007-05-16 06:12:00,1.127,1.12732,1.12681,1.12697,10600000.0
2007-05-16 06:13:00,1.12708,1.12708,1.12669,1.12676,13600000.0
2007-05-16 06:14:00,1.1271,1.1272,1.1271,1.1272,12600000.0
2007-05-16 06:15:00,1.12695,1.12726,1.12655,1.12682,12600000.0
2007-05-16 06:17:00,1.12673,1.12698,1.12666,1.12666,32400000.0
2007-05-16 06:19:00,1.12684,1.12684,1.12657,1.1267,7400000.0
2007-05-16 06:20:00,1.12647,1.12661,1.12635,1.12661,15200000.0
2007-05-16 06:23:00,1.12654,1.12701,1.12654,1.12654,19800000.0
2007-05-16 06:24:00,1.12636,1.12667,1.12636,1.12661,35800000.0
2007-05-16 06:25:00,1.12657,1.12668,1.12639,1.12645,15800000.0
2007-05-16 06:26:00,1.12655,1.12655,1.12652,1.12652,2600000.0
2007-05-16 06:28:00,1.12664,1.12664,1.12652,1.12652,5800000.0
2007-05-16 06:31:00,1.12689,1.12713,1.12678,1.12678,6600000.0
2007-05-16 06:33:00,1.1271,1.1271,1.1271,1.1271,2600000.0
2007-05-16 06:34:00,1.12686,1.12686,1.12678,1.12678,2600000.0
2007-05-16 06:35:00,1.12653,1.12656,1.12653,1.12656,2600000.0
2007-05-16 06:36:00,1.1269,1.127,1.1269,1.127,8600000.0
2007-05-16 06:37:00,1.12659,1.12702,1.12652,1.12663,8600000.0
2007-05-16 06:38:00,1.1271,1.1271,1.1271,1.1271,14600000.0
2007-05-16 06:39:00,1.12655,1.1269,1.12655,1.1269,14600000.0
2007-05-16 06:40:00,1.12679,1.12679,1.12645,1.12665,21800000.0
2007-05-16 06:41:00,1.1268,1.1268,1.12672,1.12672,6600000.0
2007-05-16 06:42:00,1.127,1.12722,1.12627,1.12674,11600000.0
2007-05-16 06:43:00,1.12656,1.12668,1.12643,1.12643,16600000.0
2007-05-16 06:44:00,1.127,1.1271,1.127,1.1271,11600000.0
2007-05-16 06:45:00,1.12664,1.12678,1.1265,1.12678,11600000.0
2007-05-16 06:46:00,1.12675,1.12688,1.12661,1.12688,6200000.0
2007-05-16 06:48:00,1.12648,1.1267,1.12624,1.12641,6600000.0
2007-05-16 06:49:00,1.12651,1.12652,1.12617,1.12643,11200000.0
2007-05-16 06:50:00,1.12645,1.1269,1.12639,1.12663,12800000.0
2007-05-16 06:51:00,1.12665,1.12671,1.12665,1.12671,9000000.0
2007-05-16 06:52:00,1.12666,1.12729,1.12666,1.12685,12400000.0
2007-05-16 06:53:00,1.12694,1.12697,1.12654,1.12654,11800000.0
2007-05-16 06:54:00,1.1267,1.12713,1.1267,1.12676,15600000.0
2007-05-16 06:55:00,1.12643,1.12662,1.12643,1.12661,14800000.0
2007-05-16 06:56:00,1.12688,1.12717,1.12672,1.12717,10800000.0
2007-05-16 06:57:00,1.12692,1.12726,1.12678,1.12678,16600000.0
2007-05-16 06:58:00,1.12676,1.12708,1.12675,1.12696,11200000.0
2007-05-16 06:59:00,1.12721,1.12721,1.12653,1.12693,12400000.0
2007-05-16 07:00:00,1.12668,1.12694,1.12668,1.12694,6200000.0
2007-05-16 07:01:00,1.12737,1.12737,1.1265,1.1267,7200000.0
2007-05-16 07:02:00,1.1271,1.1272,1.1271,1.1271,14600000.0
2007-05-16 07:03:00,1.1265,1.12653,1.12602,1.12621,14600000.0
2007-05-16 07:04:00,1.12629,1.12672,1.12629,1.12661,18800000.0
2007-05-16 07:05:00,1.12647,1.12668,1.12616,1.12629,16600000.0
2007-05-16 07:06:00,1.12638,1.12638,1.12623,1.12623,18600000.0
2007-05-16 07:07:00,1.12644,1.12662,1.1262,1.1262,20600000.0
2007-05-16 07:08:00,1.12666,1.1268,1.12651,1.12655,15000000.0
2007-05-16 07:09:00,1.12635,1.12693,1.12615,1.12693,13200000.0
2007-05-16 07:10:00,1.12645,1.1267,1.12645,1.1267,4800000.0
2007-05-16 07:11:00,1.12693,1.12693,1.12651,1.12664,5800000.0
2007-05-16 07:12:00,1.12669,1.12694,1.12669,1.12694,5000000.0
2007-05-16 07:13:00,1.12673,1.12688,1.12673,1.12674,6600000.0
2007-05-16 07:14:00,1.1271,1.1271,1.1271,1.1271,3200000.0
2007-05-16 07:15:00,1.12643,1.12643,1.1264,1.1264,3200000.0
2007-05-16 07:16:00,1.12646,1.12664,1.12646,1.12653,10000000.0
2007-05-16 07:17:00,1.127,1.1271,1.127,1.1271,19400000.0
2007-05-16 07:18:00,1.12683,1.12733,1.12683,1.12713,19400000.0
2007-05-16 07:19:00,1.12653,1.12667,1.12653,1.12667,13400000.0
2007-05-16 07:20:00,1.127,1.1271,1.127,1.127,12000000.0
2007-05-16 07:21:00,1.12663,1.12679,1.12612,1.12612,12000000.0
2007-05-16 07:22:00,1.12612,1.12616,1.1261,1.1261,5000000.0
2007-05-16 07:23:00,1.1264,1.12663,1.12606,1.12606,8000000.0
2007-05-16 07:24:00,1.1264,1.12655,1.12634,1.12635,10800000.0
2007-05-16 07:25:00,1.12669,1.12684,1.12658,1.12674,10600000.0
2007-05-16 07:26:00,1.12666,1.12695,1.1266,1.1266,19200000.0
2007-05-16 07:27:00,1.12673,1.12687,1.12638,1.12659,15800000.0
2007-05-16 07:28:00,1.12651,1.1269,1.12647,1.12653,12000000.0
2007-05-16 07:29:00,1.12661,1.12717,1.12651,1.12656,16400000.0
2007-05-16 07:30:00,1.12653,1.12699,1.12653,1.12699,2600000.0
2007-05-16 07:32:00,1.12664,1.12679,1.12652,1.12666,13000000.0
2007-05-16 07:33:00,1.12643,1.12686,1.12624,1.1265,18200000.0
2007-05-16 07:34:00,1.12683,1.12709,1.12655,1.12697,13000000.0
2007-05-16 07:35:00,1.12659,1.12659,1.12639,1.12642,5800000.0
2007-05-16 07:36:00,1.12666,1.12675,1.1264,1.1264,12200000.0
2007-05-16 07:37:00,1.12639,1.12693,1.12639,1.12664,27800000.0
2007-05-16 07:38:00,1.12645,1.12713,1.1264,1.12656,18600000.0
2007-05-16 07:40:00,1.1271,1.1271,1.1271,1.1271,22600000.0
2007-05-16 07:41:00,1.12664,1.12683,1.12647,1.12647,22600000.0
2007-05-16 07:43:00,1.12668,1.12668,1.12627,1.12636,14800000.0
2007-05-16 07:44:00,1.12631,1.12646,1.1262,1.12623,15200000.0
2007-05-16 07:45:00,1.12652,1.12652,1.12608,1.12608,8400000.0
2007-05-16 07:46:00,1.12652,1.12661,1.12652,1.12661,8200000.0
2007-05-16 07:47:00,1.12673,1.12726,1.12673,1.12726,8000000.0
2007-05-16 07:48:00,1.1264,1.12649,1.1264,1.12642,12200000.0
2007-05-16 07:49:00,1.127,1.127,1.12651,1.12662,18600000.0
2007-05-16 07:50:00,1.12644,1.12647,1.12644,1.12647,3400000.0
2007-05-16 07:51:00,1.12657,1.12688,1.1265,1.12675,14200000.0
2007-05-16 07:52:00,1.12693,1.12695,1.12677,1.12694,8200000.0
2007-05-16 07:53:00,1.12676,1.12703,1.1267,1.12673,11400000.0
2007-05-16 07:54:00,1.1269,1.1269,1.12665,1.12665,2600000.0
2007-05-16 07:55:00,1.1269,1.12704,1.12674,1.12678,10000000.0
2007-05-16 07:56:00,1.12702,1.12702,1.12684,1.12684,3200000.0
2007-05-16 07:57:00,1.1276,1.1276,1.1275,1.1276,11000000.0
2007-05-16 07:58:00,1.12707,1.12713,1.12685,1.12692,11000000.0
2007-05-16 07:59:00,1.12714,1.12727,1.12683,1.12703,22200000.0
2007-05-16 08:00:00,1.12709,1.1273,1.12687,1.12714,12600000.0
2007-05-16 08:01:00,1.12707,1.12726,1.12699,1.12719,20600000.0
2007-05-16 08:02:00,1.12737,1.12737,1.12716,1.12734,14000000.0
2007-05-16 08:03:00,1.12761,1.12761,1.12695,1.12695,13400000.0
2007-05-16 08:04:00,1.12694,1.12706,1.12679,1.12679,8400000.0
2007-05-16 08:05:00,1.12672,1.12678,1.12619,1.12677,10400000.0
2007-05-16 08:06:00,1.12666,1.12694,1.12656,1.12694,17200000.0
2007-05-16 08:07:00,1.1267,1.12707,1.1267,1.12684,13400000.0
2007-05-16 08:08:00,1.12682,1.12721,1.1268,1.12681,20800000.0
2007-05-16 08:09:00,1.12648,1.12719,1.12648,1.12695,15600000.0
2007-05-16 08:10:00,1.127,1.12703,1.1267,1.1267,12800000.0
2007-05-16 08:11:00,1.12652,1.12689,1.12652,1.12689,14200000.0
2007-05-16 08:12:00,1.12675,1.12704,1.12674,1.12674,3600000.0
2007-05-16 08:13:00,1.1271,1.1273,1.1271,1.1271,16000000.0
2007-05-16 08:14:00,1.12669,1.12685,1.12658,1.12685,16000000.0
2007-05-16 08:15:00,1.12692,1.12707,1.12676,1.12704,15000000.0
2007-05-16 08:16:00,1.12737,1.12751,1.127,1.12715,14400000.0
2007-05-16 08:17:00,1.12691,1.12738,1.12691,1.12731,10000000.0
2007-05-16 08:18:00,1.12707,1.12759,1.12689,1.12759,24000000.0
2007-05-16 08:19:00,1.12735,1.12744,1.12735,1.12744,2000000.0
2007-05-16 08:20:00,1.127,1.12739,1.127,1.12739,6000000.0
2007-05-16 08:21:00,1.12706,1.12764,1.12706,1.12742,5200000.0
2007-05-16 08:22:00,1.12728,1.12794,1.12722,1.12749,25000000.0
2007-05-16 08:23:00,1.12726,1.12776,1.12726,1.1277,19000000.0
2007-05-16 08:24:00,1.12753,1.12769,1.12735,1.12736,25000000.0
2007-05-16 08:25:00,1.12742,1.1278,1.12737,1.12737,8800000.0
2007-05-16 08:26:00,1.12743,1.12743,1.12715,1.12715,4200000.0
2007-05-16 08:27:00,1.12726,1.12756,1.12681,1.12681,22000000.0
2007-05-16 08:28:00,1.12702,1.12737,1.12698,1.12718,12200000.0
2007-05-16 08:29:00,1.12709,1.12725,1.12698,1.12725,10200000.0
2007-05-16 08:30:00,1.12744,1.12769,1.12742,1.12769,7400000.0
2007-05-16 08:31:00,1.1268,1.12706,1.12675,1.12675,6800000.0
2007-05-16 08:32:00,1.12704,1.12704,1.12703,1.12703,8000000.0
2007-05-16 08:33:00,1.12696,1.12744,1.12689,1.1273,15200000.0
2007-05-16 08:34:00,1.12729,1.12744,1.12702,1.12708,17000000.0
2007-05-16 08:35:00,1.12719,1.12719,1.12672,1.12672,8600000.0
2007-05-16 08:36:00,1.12715,1.12722,1.12678,1.12689,10600000.0
2007-05-16 08:37:00,1.12689,1.12704,1.12689,1.12704,4000000.0
2007-05-16 08:38:00,1.12748,1.12748,1.12702,1.12725,8800000.0
2007-05-16 08:39:00,1.12699,1.12724,1.12678,1.12678,21600000.0
2007-05-16 08:40:00,1.12697,1.12727,1.12697,1.12727,17400000.0
2007-05-16 08:41:00,1.12711,1.12711,1.12674,1.12698,15400000.0
2007-05-16 08:42:00,1.12692,1.12698,1.12692,1.12698,2600000.0
2007-05-16 08:43:00,1.12678,1.12712,1.12678,1.12712,14000000.0
2007-05-16 08:44:00,1.12714,1.12714,1.12686,1.12708,13800000.0
2007-05-16 08:45:00,1.12708,1.1273,1.12687,1.12687,9400000.0
2007-05-16 08:46:00,1.12671,1.12718,1.12671,1.12718,3400000.0
2007-05-16 08:47:00,1.12712,1.12712,1.12681,1.12681,2000000.0
2007-05-16 08:48:00,1.12673,1.12685,1.12637,1.1265,15600000.0
2007-05-16 08:49:00,1.12664,1.12686,1.1264,1.12663,14600000.0
2007-05-16 08:50:00,1.12659,1.12696,1.12628,1.12644,13000000.0
2007-05-16 08:51:00,1.12634,1.12665,1.12621,1.12663,53400000.0
2007-05-16 08:52:00,1.12659,1.12702,1.12623,1.12623,17200000.0
2007-05-16 08:53:00,1.12653,1.12716,1.12653,1.12667,10800000.0
2007-05-16 08:54:00,1.1269,1.1269,1.1268,1.1269,24800000.0
2007-05-16 08:55:00,1.12647,1.12679,1.12632,1.12638,24800000.0
2007-05-16 08:56:00,1.12629,1.12668,1.12624,1.12624,13400000.0
2007-05-16 08:57:00,1.12646,1.12648,1.1263,1.12648,18600000.0
2007-05-16 08:58:00,1.12658,1.12658,1.12628,1.12647,19400000.0
2007-05-16 08:59:00,1.12664,1.12725,1.12651,1.12662,10800000.0
2007-05-16 09:00:00,1.12636,1.12659,1.12631,1.12648,25400000.0
2007-05-16 09:01:00,1.12635,1.12688,1.12624,1.12637,27200000.0
2007-05-16 09:02:00,1.12641,1.12689,1.12641,1.12663,16200000.0
2007-05-16 09:03:00,1.12694,1.12739,1.12694,1.12707,22600000.0
2007-05-16 09:04:00,1.12697,1.12699,1.12628,1.12654,20000000.0
2007-05-16 09:05:00,1.12636,1.12689,1.12635,1.12676,11800000.0
2007-05-16 09:06:00,1.12698,1.12713,1.12643,1.12649,19200000.0
2007-05-16 09:07:00,1.12671,1.12698,1.12643,1.12698,12600000.0
2007-05-16 09:08:00,1.12655,1.1267,1.1263,1.12655,13000000.0
2007-05-16 09:09:00,1.12633,1.1266,1.12627,1.1266,19600000.0
2007-05-16 09:10:00,1.12681,1.12684,1.12652,1.12675,5200000.0
2007-05-16 09:11:00,1.12663,1.12664,1.12643,1.12643,9800000.0
2007-05-16 09:12:00,1.12639,1.12681,1.12628,1.12675,20800000.0
2007-05-16 09:13:00,1.12685,1.12685,1.12664,1.12668,7400000.0
2007-05-16 09:14:00,1.1272,1.1272,1.127,1.1271,7400000.0
2007-05-16 09:15:00,1.12667,1.12667,1.12642,1.12664,7400000.0
2007-05-16 09:16:00,1.12647,1.12669,1.12647,1.12669,3200000.0
2007-05-16 09:17:00,1.1269,1.1269,1.1267,1.1267,4000000.0
2007-05-16 09:18:00,1.12646,1.12646,1.12644,1.12644,4000000.0
2007-05-16 09:19:00,1.1267,1.1269,1.1267,1.1267,19400000.0
2007-05-16 09:20:00,1.12633,1.12643,1.12619,1.12643,19400000.0
2007-05-16 09:21:00,1.12659,1.12659,1.12632,1.12652,11600000.0
2007-05-16 09:22:00,1.12652,1.12681,1.12652,1.12665,15400000.0
2007-05-16 09:23:00,1.12672,1.12683,1.12671,1.12671,5800000.0
2007-05-16 09:24:00,1.12651,1.12667,1.1264,1.1264,12200000.0
2007-05-16 09:25:00,1.12629,1.12646,1.12629,1.12646,5200000.0
2007-05-16 09:26:00,1.1264,1.1264,1.1263,1.1263,8000000.0
2007-05-16 09:27:00,1.12577,1.12642,1.12577,1.12642,8000000.0
2007-05-16 09:29:00,1.12651,1.12651,1.12604,1.12623,12400000.0
2007-05-16 09:30:00,1.1266,1.1267,1.1264,1.1266,11200000.0
2007-05-16 09:31:00,1.1264,1.12657,1.12632,1.12632,11200000.0
2007-05-16 09:32:00,1.12612,1.12624,1.12612,1.12623,17600000.0
2007-05-16 09:33:00,1.12648,1.12673,1.1263,1.12656,7200000.0
2007-05-16 09:34:00,1.12739,1.12739,1.12662,1.12683,7400000.0
2007-05-16 09:35:00,1.12643,1.1267,1.1263,1.1267,12000000.0
2007-05-16 09:36:00,1.12652,1.1269,1.1265,1.1269,10800000.0
2007-05-16 09:37:00,1.12653,1.12691,1.12653,1.12691,6800000.0
2007-05-16 09:38:00,1.127,1.12704,1.12691,1.12691,9000000.0
2007-05-16 09:39:00,1.1269,1.1269,1.1269,1.1269,12200000.0
2007-05-16 09:42:00,1.1268,1.1269,1.1268,1.1269,12200000.0
2007-05-16 09:43:00,1.12669,1.12669,1.12618,1.12618,12200000.0
2007-05-16 09:44:00,1.12664,1.12688,1.12636,1.12636,28200000.0
2007-05-16 09:45:00,1.1262,1.12672,1.1262,1.12634,19600000.0
2007-05-16 09:46:00,1.12658,1.12679,1.12646,1.12651,13000000.0
2007-05-16 09:47:00,1.12643,1.12656,1.12611,1.12651,17400000.0
2007-05-16 09:48:00,1.12602,1.12625,1.12584,1.12584,14400000.0
2007-05-16 09:49:00,1.1259,1.12636,1.1259,1.12601,12200000.0
2007-05-16 09:50:00,1.12579,1.12624,1.12573,1.12589,21000000.0
2007-05-16 09:51:00,1.12628,1.1264,1.12543,1.1258,15600000.0
2007-05-16 09:52:00,1.12579,1.12579,1.12548,1.1256,15200000.0
2007-05-16 09:53:00,1.12572,1.12616,1.12562,1.12562,4800000.0
2007-05-16 09:54:00,1.1254,1.12577,1.1254,1.12572,12600000.0
2007-05-16 09:55:00,1.12585,1.126,1.12557,1.126,12800000.0
2007-05-16 09:56:00,1.1256,1.12581,1.1256,1.12581,2600000.0
2007-05-16 09:57:00,1.12572,1.12605,1.12558,1.12605,10800000.0
2007-05-16 09:58:00,1.12586,1.12586,1.12569,1.12571,5800000.0
2007-05-16 09:59:00,1.12565,1.12573,1.12553,1.12573,16400000.0
2007-05-16 10:00:00,1.12565,1.12604,1.12562,1.12586,19600000.0
2007-05-16 10:01:00,1.12576,1.12576,1.12543,1.12543,9000000.0
2007-05-16 10:02:00,1.12579,1.12582,1.12566,1.12575,7200000.0
2007-05-16 10:03:00,1.12547,1.12587,1.12547,1.12587,4800000.0
2007-05-16 10:04:00,1.1258,1.12583,1.12537,1.12541,17000000.0
2007-05-16 10:05:00,1.1259,1.1259,1.1259,1.1259,16800000.0
2007-05-16 10:07:00,1.1255,1.12606,1.12534,1.12534,16800000.0
2007-05-16 10:08:00,1.12567,1.12567,1.12514,1.12541,14600000.0
2007-05-16 10:09:00,1.12542,1.12552,1.12531,1.12548,20200000.0
2007-05-16 10:10:00,1.12562,1.12601,1.12562,1.12579,27400000.0
2007-05-16 10:11:00,1.12595,1.12672,1.12573,1.12596,22800000.0
2007-05-16 10:12:00,1.12585,1.12591,1.12547,1.1256,67200000.0
2007-05-16 10:13:00,1.12596,1.12596,1.12566,1.12566,21000000.0
2007-05-16 10:14:00,1.1254,1.12558,1.12535,1.12558,14000000.0
2007-05-16 10:15:00,1.12583,1.12583,1.12529,1.12561,18600000.0
2007-05-16 10:16:00,1.12533,1.12572,1.12533,1.12572,2600000.0
2007-05-16 10:17:00,1.12538,1.12553,1.1251,1.12545,12200000.0
2007-05-16 10:18:00,1.12556,1.12562,1.12544,1.12562,8800000.0
2007-05-16 10:19:00,1.12579,1.12579,1.12522,1.12551,22800000.0
2007-05-16 10:20:00,1.12562,1.12565,1.12538,1.12565,7200000.0
2007-05-16 10:21:00,1.12566,1.12574,1.12528,1.12574,10000000.0
2007-05-16 10:22:00,1.12566,1.12608,1.12563,1.12601,16200000.0
2007-05-16 10:23:00,1.12571,1.1259,1.1256,1.1259,13200000.0
2007-05-16 10:24:00,1.12571,1.12591,1.12556,1.12564,15400000.0
2007-05-16 10:25:00,1.1256,1.12603,1.12558,1.12603,13000000.0
2007-05-16 10:26:00,1.1263,1.1263,1.1261,1.1262,20800000.0
2007-05-16 10:27:00,1.12581,1.1262,1.12577,1.1259,20800000.0
2007-05-16 10:28:00,1.12575,1.12593,1.12553,1.12559,17000000.0
2007-05-16 10:29:00,1.1256,1.12605,1.12538,1.12605,17400000.0
2007-05-16 10:30:00,1.12599,1.12631,1.12546,1.12609,15400000.0
2007-05-16 10:31:00,1.12628,1.12628,1.12574,1.12581,10600000.0
2007-05-16 10:32:00,1.12556,1.12576,1.12556,1.1256,12600000.0
2007-05-16 10:33:00,1.12566,1.12581,1.12566,1.12581,4200000.0
2007-05-16 10:34:00,1.12578,1.12597,1.1257,1.12597,4200000.0
2007-05-16 10:35:00,1.1262,1.1262,1.1262,1.1262,10600000.0
2007-05-16 10:36:00,1.12537,1.12592,1.12537,1.12585,10600000.0
2007-05-16 10:37:00,1.1261,1.1262,1.1261,1.1261,15800000.0
2007-05-16 10:38:00,1.12581,1.12645,1.12569,1.12569,15800000.0
2007-05-16 10:39:00,1.12603,1.12603,1.12566,1.12586,8600000.0
2007-05-16 10:40:00,1.12548,1.12574,1.12548,1.12572,14800000.0
2007-05-16 10:41:00,1.12543,1.12553,1.12539,1.12549,17000000.0
2007-05-16 10:42:00,1.1259,1.1259,1.1259,1.1259,29800000.0
2007-05-16 10:43:00,1.12547,1.12589,1.12539,1.12539,29800000.0
2007-05-16 10:44:00,1.1257,1.1258,1.1257,1.1258,5600000.0
2007-05-16 10:45:00,1.12532,1.12548,1.12532,1.1254,5600000.0
2007-05-16 10:46:00,1.12533,1.12557,1.12533,1.12557,2000000.0
2007-05-16 10:47:00,1.12519,1.12519,1.12514,1.12514,9000000.0
2007-05-16 10:48:00,1.12512,1.12551,1.12495,1.12495,9000000.0
2007-05-16 10:49:00,1.1251,1.12529,1.12483,1.12529,19200000.0
2007-05-16 10:50:00,1.1257,1.1257,1.1254,1.1256,5000000.0
2007-05-16 10:52:00,1.12556,1.12556,1.12533,1.12543,5000000.0
2007-05-16 10:53:00,1.12533,1.12533,1.12531,1.12531,3200000.0
2007-05-16 10:54:00,1.1256,1.1257,1.1256,1.1256,17800000.0
2007-05-16 10:55:00,1.12514,1.12555,1.12511,1.12511,17800000.0
2007-05-16 10:56:00,1.12523,1.12556,1.12522,1.1254,21200000.0
2007-05-16 10:58:00,1.12509,1.12543,1.12486,1.12496,7800000.0
2007-05-16 10:59:00,1.12513,1.12548,1.12513,1.12544,19200000.0
2007-05-16 11:00:00,1.1259,1.126,1.1259,1.1259,10000000.0
2007-05-16 11:01:00,1.12527,1.12595,1.12518,1.12556,10000000.0
2007-05-16 11:02:00,1.1258,1.1258,1.1258,1.1258,16400000.0
2007-05-16 11:03:00,1.1253,1.12567,1.12523,1.12527,16400000.0
2007-05-16 11:04:00,1.12558,1.12614,1.12535,1.12552,13600000.0
2007-05-16 11:05:00,1.12551,1.12563,1.12551,1.12563,3200000.0
2007-05-16 11:06:00,1.12599,1.12615,1.12573,1.12604,14800000.0
2007-05-16 11:07:00,1.1259,1.126,1.1259,1.1259,15000000.0
2007-05-16 11:08:00,1.12556,1.12595,1.12516,1.12544,15000000.0
2007-05-16 11:09:00,1.12531,1.12561,1.12531,1.12561,2000000.0
2007-05-16 11:10:00,1.1258,1.1258,1.12545,1.12564,21000000.0
2007-05-16 11:11:00,1.1258,1.1258,1.1256,1.1257,9800000.0
2007-05-16 11:12:00,1.12541,1.1255,1.12487,1.12527,9800000.0
2007-05-16 11:13:00,1.1249,1.12528,1.1249,1.1251,4200000.0
2007-05-16 11:14:00,1.12504,1.12536,1.12484,1.12507,9600000.0
2007-05-16 11:15:00,1.12528,1.12554,1.12512,1.12554,10600000.0
2007-05-16 11:16:00,1.12534,1.12561,1.12534,1.12561,6600000.0
2007-05-16 11:17:00,1.12574,1.12574,1.12545,1.12555,9000000.0
2007-05-16 11:18:00,1.1254,1.12587,1.1254,1.12557,17000000.0
2007-05-16 11:19:00,1.12603,1.12603,1.12556,1.12576,19000000.0
2007-05-16 11:20:00,1.1261,1.1263,1.1261,1.1263,22200000.0
2007-05-16 11:21:00,1.1262,1.1263,1.1262,1.1263,22200000.0
2007-05-16 11:22:00,1.1262,1.1263,1.1262,1.1262,22200000.0
2007-05-16 11:23:00,1.1259,1.12632,1.12567,1.12586,22200000.0
2007-05-16 11:24:00,1.12567,1.12595,1.12557,1.12581,20200000.0
2007-05-16 11:25:00,1.12618,1.12618,1.12543,1.12564,10600000.0
2007-05-16 11:26:00,1.1261,1.1262,1.1261,1.1261,14800000.0
2007-05-16 11:27:00,1.12563,1.12596,1.12557,1.12569,14800000.0
2007-05-16 11:28:00,1.1261,1.1262,1.1261,1.1261,11800000.0
2007-05-16 11:29:00,1.12585,1.12632,1.12567,1.12572,11800000.0
2007-05-16 11:30:00,1.126,1.126,1.126,1.126,20400000.0
2007-05-16 11:31:00,1.12573,1.1259,1.12528,1.1259,20400000.0
2007-05-16 11:32:00,1.12614,1.12614,1.12579,1.12579,9800000.0
2007-05-16 11:33:00,1.12582,1.12638,1.12579,1.12598,15800000.0
2007-05-16 11:34:00,1.12587,1.12621,1.12587,1.12607,12200000.0
2007-05-16 11:35:00,1.12602,1.12614,1.1257,1.12614,18600000.0
2007-05-16 11:36:00,1.12578,1.12578,1.12526,1.12526,9800000.0
2007-05-16 11:37:00,1.12622,1.12622,1.12578,1.12621,11200000.0
2007-05-16 11:38:00,1.1257,1.12603,1.12538,1.12584,22000000.0
2007-05-16 11:39:00,1.12593,1.12602,1.12593,1.12602,13200000.0
2007-05-16 11:40:00,1.12591,1.12591,1.12558,1.12558,5800000.0
2007-05-16 11:41:00,1.1263,1.1263,1.1262,1.1263,12200000.0
2007-05-16 11:42:00,1.12605,1.12605,1.12561,1.12561,12200000.0
2007-05-16 11:43:00,1.1263,1.1264,1.1262,1.1262,13000000.0
2007-05-16 11:44:00,1.12615,1.12615,1.12574,1.1259,13000000.0
2007-05-16 11:45:00,1.12599,1.12626,1.12567,1.12626,25800000.0
2007-05-16 11:46:00,1.1263,1.1263,1.1262,1.1262,11200000.0
2007-05-16 11:47:00,1.1263,1.1263,1.1262,1.1262,11200000.0
2007-05-16 11:48:00,1.1263,1.1263,1.1262,1.1262,11200000.0
2007-05-16 11:49:00,1.12591,1.12619,1.12566,1.12573,11200000.0
2007-05-16 11:50:00,1.1256,1.12606,1.1256,1.12585,18600000.0
2007-05-16 11:51:00,1.12608,1.12622,1.12572,1.12572,14600000.0
2007-05-16 11:52:00,1.12571,1.12579,1.12552,1.12552,4600000.0
2007-05-16 11:53:00,1.12555,1.12622,1.12543,1.12622,15800000.0
2007-05-16 11:54:00,1.12599,1.12599,1.12548,1.12552,23000000.0
2007-05-16 11:55:00,1.12584,1.12628,1.12563,1.12583,13600000.0
2007-05-16 11:56:00,1.12632,1.1265,1.12577,1.12617,11000000.0
2007-05-16 11:57:00,1.1259,1.1261,1.1259,1.1261,8000000.0
2007-05-16 11:58:00,1.1266,1.1266,1.1264,1.1264,2600000.0
2007-05-16 12:00:00,1.1265,1.1265,1.1265,1.1265,2600000.0
2007-05-16 12:02:00,1.1264,1.1264,1.1264,1.1264,2600000.0
2007-05-16 12:03:00,1.12611,1.12617,1.12611,1.12617,2600000.0
2007-05-16 12:04:00,1.12619,1.1264,1.12605,1.12605,4200000.0
2007-05-16 12:05:00,1.12599,1.1262,1.12587,1.12609,13800000.0
2007-05-16 12:06:00,1.1265,1.1265,1.1264,1.1264,11200000.0
2007-05-16 12:08:00,1.12581,1.1262,1.12581,1.1262,11200000.0
2007-05-16 12:09:00,1.12617,1.12645,1.12617,1.12645,3200000.0
2007-05-16 12:10:00,1.12631,1.12666,1.12608,1.12648,17200000.0
2007-05-16 12:11:00,1.12627,1.1267,1.12627,1.12655,10000000.0
2007-05-16 12:12:00,1.1265,1.1266,1.1265,1.1266,6800000.0
2007-05-16 12:14:00,1.12619,1.12619,1.12613,1.12613,6800000.0
2007-05-16 12:15:00,1.12603,1.1262,1.12603,1.12617,5200000.0
2007-05-16 12:16:00,1.1264,1.1264,1.1263,1.1263,26600000.0
2007-05-16 12:17:00,1.12622,1.1264,1.12586,1.12607,26600000.0
2007-05-16 12:18:00,1.12613,1.12641,1.12613,1.12626,5200000.0
2007-05-16 12:19:00,1.12594,1.12623,1.12586,1.12623,20200000.0
2007-05-16 12:20:00,1.12619,1.12627,1.12602,1.12602,24200000.0
2007-05-16 12:21:00,1.12585,1.12594,1.12585,1.12588,7600000.0
2007-05-16 12:22:00,1.1261,1.1261,1.12581,1.12592,9800000.0
2007-05-16 12:23:00,1.12587,1.12608,1.12575,1.12608,16600000.0
2007-05-16 12:24:00,1.12587,1.12587,1.12559,1.12574,5200000.0
2007-05-16 12:25:00,1.12577,1.1259,1.12556,1.12556,22600000.0
2007-05-16 12:26:00,1.1256,1.12572,1.1256,1.12572,2600000.0
2007-05-16 12:28:00,1.12599,1.12599,1.12546,1.12546,7400000.0
2007-05-16 12:30:00,1.12546,1.12618,1.12546,1.12574,11000000.0
2007-05-16 12:31:00,1.12596,1.12596,1.12554,1.12581,8400000.0
2007-05-16 12:32:00,1.1262,1.1262,1.12591,1.12613,8000000.0
2007-05-16 12:33:00,1.12607,1.12607,1.12581,1.12595,20200000.0
2007-05-16 12:34:00,1.12591,1.1263,1.12584,1.1259,7000000.0
2007-05-16 12:35:00,1.12587,1.12648,1.12587,1.12632,13400000.0
2007-05-16 12:36:00,1.12599,1.12627,1.12597,1.12614,11000000.0
2007-05-16 12:37:00,1.1265,1.1265,1.1263,1.1263,5200000.0
2007-05-16 12:38:00,1.1264,1.1265,1.1264,1.1265,5200000.0
2007-05-16 12:39:00,1.12607,1.12639,1.12603,1.12639,5200000.0
2007-05-16 12:40:00,1.12622,1.12631,1.12622,1.12631,5000000.0
2007-05-16 12:41:00,1.1264,1.1264,1.12619,1.12619,15600000.0
2007-05-16 12:42:00,1.12614,1.12657,1.12589,1.12657,42200000.0
2007-05-16 12:43:00,1.12629,1.12629,1.12626,1.12626,2600000.0
2007-05-16 12:44:00,1.12624,1.12694,1.1261,1.12694,6400000.0
2007-05-16 12:45:00,1.127,1.127,1.12661,1.12661,3600000.0
2007-05-16 12:46:00,1.12654,1.12655,1.12654,1.12655,2600000.0
2007-05-16 12:49:00,1.12663,1.12663,1.12634,1.1264,11200000.0
2007-05-16 12:50:00,1.12644,1.12664,1.12633,1.12664,18800000.0
2007-05-16 12:51:00,1.12663,1.12663,1.1261,1.1261,10600000.0
2007-05-16 12:52:00,1.12624,1.12657,1.12624,1.12635,4200000.0
2007-05-16 12:53:00,1.12626,1.12638,1.12611,1.12611,8200000.0
2007-05-16 12:54:00,1.12592,1.12598,1.12562,1.12575,10000000.0
2007-05-16 12:55:00,1.12553,1.12601,1.12553,1.12601,12000000.0
2007-05-16 12:56:00,1.1264,1.1264,1.1263,1.1263,2600000.0
2007-05-16 12:57:00,1.12628,1.12642,1.12628,1.12642,2600000.0
2007-05-16 12:58:00,1.12613,1.12641,1.12613,1.12639,17600000.0
2007-05-16 12:59:00,1.12629,1.1267,1.12614,1.12664,18600000.0
2007-05-16 13:00:00,1.1262,1.12696,1.1262,1.1268,11000000.0
2007-05-16 13:01:00,1.1265,1.12666,1.12602,1.12666,8800000.0
2007-05-16 13:02:00,1.12658,1.12659,1.12616,1.12638,15200000.0
2007-05-16 13:03:00,1.1262,1.1262,1.12614,1.12614,3200000.0
2007-05-16 13:04:00,1.12623,1.12654,1.12594,1.12602,8400000.0
2007-05-16 13:05:00,1.12615,1.1264,1.12596,1.12622,17400000.0
2007-05-16 13:06:00,1.12665,1.12665,1.12619,1.12629,5000000.0
2007-05-16 13:07:00,1.12609,1.12637,1.12609,1.12609,6400000.0
2007-05-16 13:08:00,1.12647,1.12667,1.12633,1.12648,11800000.0
2007-05-16 13:09:00,1.12627,1.12633,1.1262,1.12625,8000000.0
2007-05-16 13:10:00,1.12638,1.12638,1.12625,1.12625,6600000.0
2007-05-16 13:11:00,1.12615,1.12651,1.12615,1.12641,12200000.0
2007-05-16 13:12:00,1.12671,1.12671,1.12647,1.12666,6400000.0
2007-05-16 13:13:00,1.12671,1.12684,1.12652,1.12652,23200000.0
2007-05-16 13:14:00,1.1265,1.12687,1.1265,1.12664,12400000.0
2007-05-16 13:15:00,1.12687,1.12709,1.12674,1.12681,11200000.0
2007-05-16 13:16:00,1.12696,1.12696,1.12614,1.12614,6600000.0
2007-05-16 13:17:00,1.12633,1.12636,1.12576,1.12621,6800000.0
2007-05-16 13:18:00,1.1266,1.1267,1.1265,1.1267,9800000.0
2007-05-16 13:19:00,1.12645,1.12676,1.12645,1.12655,9800000.0
2007-05-16 13:20:00,1.12659,1.12714,1.12644,1.12662,27600000.0
2007-05-16 13:21:00,1.127,1.127,1.1269,1.1269,5600000.0
2007-05-16 13:22:00,1.1268,1.127,1.1268,1.127,5600000.0
2007-05-16 13:23:00,1.1265,1.1269,1.1265,1.1269,5600000.0
2007-05-16 13:24:00,1.1269,1.127,1.1269,1.1269,13000000.0
2007-05-16 13:25:00,1.1268,1.1269,1.1268,1.1269,13000000.0
2007-05-16 13:26:00,1.12651,1.12671,1.12651,1.12664,13000000.0
2007-05-16 13:27:00,1.12657,1.12657,1.12647,1.12647,4000000.0
2007-05-16 13:28:00,1.1268,1.1268,1.1268,1.1268,13000000.0
2007-05-16 13:29:00,1.12658,1.12667,1.12608,1.12638,13000000.0
2007-05-16 13:30:00,1.1267,1.1269,1.1267,1.1269,19000000.0
2007-05-16 13:31:00,1.12659,1.12691,1.12651,1.12668,19000000.0
2007-05-16 13:32:00,1.12646,1.12674,1.12635,1.12665,13800000.0
2007-05-16 13:33:00,1.12644,1.12644,1.12639,1.12639,11200000.0
2007-05-16 13:34:00,1.12659,1.12687,1.12648,1.12672,19000000.0
2007-05-16 13:35:00,1.127,1.127,1.127,1.127,13400000.0
2007-05-16 13:36:00,1.12678,1.12678,1.12633,1.12654,13400000.0
2007-05-16 13:37:00,1.12614,1.12658,1.12614,1.12626,20000000.0
2007-05-16 13:38:00,1.12652,1.12682,1.12644,1.12651,18800000.0
2007-05-16 13:39:00,1.12651,1.12696,1.12628,1.12637,27000000.0
2007-05-16 13:40:00,1.12623,1.12624,1.12593,1.12624,16600000.0
2007-05-16 13:41:00,1.12653,1.12654,1.12613,1.12654,17200000.0
2007-05-16 13:42:00,1.12644,1.1265,1.12633,1.1265,4200000.0
2007-05-16 13:43:00,1.12625,1.12672,1.12625,1.1266,5600000.0
2007-05-16 13:44:00,1.1268,1.1268,1.1268,1.1268,4800000.0
2007-05-16 13:46:00,1.12653,1.12653,1.12644,1.12644,4800000.0
2007-05-16 13:47:00,1.1266,1.1266,1.12621,1.12621,4200000.0
2007-05-16 13:48:00,1.12613,1.12657,1.12613,1.12657,5600000.0
2007-05-16 13:49:00,1.12642,1.12697,1.12622,1.12622,27400000.0
2007-05-16 13:50:00,1.12664,1.12673,1.12633,1.12633,12200000.0
2007-05-16 13:51:00,1.12624,1.12658,1.12605,1.12605,8400000.0
2007-05-16 13:52:00,1.12627,1.12627,1.12615,1.12615,5000000.0
2007-05-16 13:53:00,1.12656,1.12657,1.12624,1.12651,16800000.0
2007-05-16 13:54:00,1.12622,1.12666,1.12605,1.12649,14200000.0
2007-05-16 13:55:00,1.1266,1.1267,1.1265,1.1266,18600000.0
2007-05-16 13:56:00,1.12645,1.12645,1.12613,1.12625,18600000.0
2007-05-16 13:57:00,1.12605,1.12619,1.12571,1.12575,19000000.0
2007-05-16 13:58:00,1.12576,1.12614,1.12572,1.12597,16400000.0
2007-05-16 13:59:00,1.12591,1.12591,1.12582,1.12582,2600000.0
2007-05-16 14:00:00,1.1256,1.1265,1.12559,1.12593,19400000.0
2007-05-16 14:01:00,1.12579,1.12608,1.12576,1.12591,14600000.0
2007-05-16 14:02:00,1.126,1.126,1.12581,1.12583,16800000.0
2007-05-16 14:03:00,1.12576,1.12607,1.12566,1.1259,21600000.0
2007-05-16 14:04:00,1.12617,1.12617,1.12572,1.126,5800000.0
2007-05-16 14:05:00,1.12587,1.12588,1.12553,1.12576,11800000.0
2007-05-16 14:06:00,1.12576,1.12591,1.12565,1.12574,14600000.0
2007-05-16 14:07:00,1.12566,1.12572,1.1253,1.1253,5000000.0
2007-05-16 14:08:00,1.12579,1.12604,1.12564,1.12565,29400000.0
2007-05-16 14:09:00,1.126,1.1261,1.126,1.1261,17000000.0
2007-05-16 14:10:00,1.12557,1.12587,1.12557,1.12565,17000000.0
2007-05-16 14:11:00,1.12558,1.12601,1.12534,1.12601,11200000.0
2007-05-16 14:12:00,1.12554,1.12575,1.12554,1.12575,8000000.0
2007-05-16 14:13:00,1.1257,1.12582,1.12561,1.12576,24600000.0
2007-05-16 14:14:00,1.1262,1.1263,1.1261,1.1261,7000000.0
2007-05-16 14:15:00,1.12563,1.12577,1.12563,1.12572,7000000.0
2007-05-16 14:16:00,1.1257,1.12589,1.12558,1.12589,7400000.0
2007-05-16 14:17:00,1.12573,1.12585,1.12563,1.12563,14400000.0
2007-05-16 14:18:00,1.12566,1.12578,1.12548,1.1256,14200000.0
2007-05-16 14:19:00,1.12571,1.12616,1.12571,1.12572,19600000.0
2007-05-16 14:20:00,1.1257,1.1262,1.12558,1.12618,15800000.0
2007-05-16 14:21:00,1.12574,1.1258,1.12552,1.12552,15200000.0
2007-05-16 14:22:00,1.12555,1.12587,1.12555,1.12587,18800000.0
2007-05-16 14:23:00,1.12595,1.12628,1.12547,1.12614,20400000.0
2007-05-16 14:24:00,1.12573,1.1258,1.12556,1.12556,16800000.0
2007-05-16 14:25:00,1.12536,1.12579,1.12533,1.12564,35200000.0
2007-05-16 14:26:00,1.12548,1.12563,1.12519,1.12552,10600000.0
2007-05-16 14:27:00,1.12585,1.12585,1.12508,1.12537,16600000.0
2007-05-16 14:28:00,1.12511,1.12544,1.12496,1.12544,11400000.0
2007-05-16 14:29:00,1.12565,1.12565,1.12528,1.12531,26800000.0
2007-05-16 14:30:00,1.12542,1.12567,1.1253,1.12565,13000000.0
2007-05-16 14:31:00,1.12578,1.12606,1.12541,1.12561,16400000.0
2007-05-16 14:32:00,1.12588,1.12588,1.12542,1.1258,11600000.0
2007-05-16 14:33:00,1.12549,1.12561,1.12521,1.12559,10400000.0
2007-05-16 14:34:00,1.12561,1.12602,1.12547,1.12563,12400000.0
2007-05-16 14:35:00,1.12572,1.12572,1.12527,1.12542,20600000.0
2007-05-16 14:36:00,1.1259,1.1259,1.1258,1.1258,7400000.0
2007-05-16 14:37:00,1.12526,1.12526,1.12489,1.12489,7400000.0
2007-05-16 14:38:00,1.12536,1.12536,1.12474,1.12474,13200000.0
2007-05-16 14:39:00,1.12501,1.12527,1.12501,1.12527,5200000.0
2007-05-16 14:40:00,1.12552,1.12564,1.12532,1.1255,7400000.0
2007-05-16 14:41:00,1.12568,1.12568,1.1253,1.1254,16200000.0
2007-05-16 14:42:00,1.12493,1.12532,1.12493,1.12503,20400000.0
2007-05-16 14:43:00,1.12553,1.12556,1.12536,1.12552,16600000.0
2007-05-16 14:44:00,1.12544,1.12551,1.1252,1.12528,16800000.0
2007-05-16 14:45:00,1.12566,1.12588,1.12528,1.12588,13000000.0
2007-05-16 14:46:00,1.12501,1.12527,1.12485,1.12505,24400000.0
2007-05-16 14:47:00,1.12491,1.12536,1.12483,1.12489,9000000.0
2007-05-16 14:48:00,1.12571,1.12571,1.12521,1.12524,12000000.0
2007-05-16 14:49:00,1.12543,1.12543,1.12509,1.12509,5800000.0
2007-05-16 14:50:00,1.12484,1.12516,1.12483,1.12516,32600000.0
2007-05-16 14:51:00,1.1249,1.12514,1.1249,1.12501,12800000.0
2007-05-16 14:52:00,1.12504,1.12504,1.12475,1.12475,2600000.0
2007-05-16 14:53:00,1.12504,1.12518,1.1247,1.12518,12400000.0
2007-05-16 14:54:00,1.12445,1.12493,1.12445,1.12474,7600000.0
2007-05-16 14:55:00,1.1251,1.1251,1.12427,1.12427,18800000.0
2007-05-16 14:56:00,1.12413,1.12435,1.12389,1.12389,11800000.0
2007-05-16 14:57:00,1.12409,1.12413,1.12344,1.12399,10200000.0
2007-05-16 14:58:00,1.12397,1.12397,1.12343,1.12343,5000000.0
2007-05-16 14:59:00,1.12342,1.12378,1.12342,1.12359,12800000.0
2007-05-16 15:00:00,1.12359,1.12359,1.1231,1.12329,16200000.0
2007-05-16 15:01:00,1.12378,1.1241,1.12377,1.12378,7800000.0
2007-05-16 15:02:00,1.12393,1.12434,1.12393,1.12405,15200000.0
2007-05-16 15:03:00,1.12397,1.12414,1.12387,1.12408,11800000.0
2007-05-16 15:04:00,1.12368,1.12399,1.12368,1.12373,14000000.0
2007-05-16 15:05:00,1.12355,1.12395,1.12324,1.12363,10600000.0
2007-05-16 15:06:00,1.12393,1.12413,1.1237,1.12379,21600000.0
2007-05-16 15:07:00,1.12381,1.12414,1.12381,1.12414,17000000.0
2007-05-16 15:08:00,1.12393,1.12393,1.12387,1.12387,2600000.0
2007-05-16 15:09:00,1.12394,1.12394,1.12386,1.12386,2600000.0
2007-05-16 15:10:00,1.12382,1.12406,1.12382,1.12405,22200000.0
2007-05-16 15:11:00,1.1242,1.1243,1.124,1.1242,9200000.0
2007-05-16 15:12:00,1.12406,1.12434,1.12406,1.12414,9200000.0
2007-05-16 15:13:00,1.12452,1.12452,1.12411,1.12414,35000000.0
2007-05-16 15:14:00,1.12475,1.12475,1.12404,1.12404,11200000.0
2007-05-16 15:15:00,1.12371,1.12433,1.12371,1.12433,19400000.0
2007-05-16 15:16:00,1.12435,1.12464,1.12417,1.12439,9600000.0
2007-05-16 15:17:00,1.12502,1.12502,1.12404,1.12435,14000000.0
2007-05-16 15:18:00,1.12447,1.12493,1.12435,1.1247,21200000.0
2007-05-16 15:19:00,1.12466,1.12509,1.1246,1.12495,7600000.0
2007-05-16 15:20:00,1.12485,1.12502,1.12453,1.12497,10000000.0
2007-05-16 15:21:00,1.12449,1.1251,1.12449,1.1249,19600000.0
2007-05-16 15:22:00,1.1244,1.12455,1.1243,1.12438,18000000.0
2007-05-16 15:23:00,1.125,1.125,1.12455,1.12466,6600000.0
2007-05-16 15:24:00,1.12425,1.12445,1.12415,1.12445,16400000.0
2007-05-16 15:25:00,1.12419,1.12433,1.12389,1.12395,16400000.0
2007-05-16 15:26:00,1.12433,1.12433,1.12388,1.12393,5000000.0
2007-05-16 15:27:00,1.12408,1.12443,1.1238,1.12394,18800000.0
2007-05-16 15:28:00,1.12362,1.12368,1.12314,1.12368,12800000.0
2007-05-16 15:29:00,1.12408,1.12443,1.12405,1.12428,17200000.0
2007-05-16 15:30:00,1.12403,1.12428,1.1239,1.12396,25800000.0
2007-05-16 15:31:00,1.12386,1.12406,1.12354,1.12391,11400000.0
2007-05-16 15:32:00,1.12382,1.12409,1.12378,1.12409,6400000.0
2007-05-16 15:33:00,1.12389,1.12389,1.12378,1.12378,3200000.0
2007-05-16 15:34:00,1.12386,1.12386,1.12362,1.12374,18200000.0
2007-05-16 15:35:00,1.12367,1.12386,1.12316,1.12346,13200000.0
2007-05-16 15:36:00,1.12333,1.12391,1.12333,1.12356,7000000.0
2007-05-16 15:37:00,1.12349,1.124,1.12349,1.124,7600000.0
2007-05-16 15:38:00,1.12376,1.12403,1.12367,1.12381,9200000.0
2007-05-16 15:39:00,1.12384,1.12391,1.12353,1.12391,15600000.0
2007-05-16 15:40:00,1.12364,1.12434,1.12364,1.12383,11000000.0
2007-05-16 15:41:00,1.12389,1.12392,1.12371,1.12392,4800000.0
2007-05-16 15:42:00,1.1242,1.1243,1.1242,1.1242,13600000.0
2007-05-16 15:43:00,1.12381,1.12422,1.12378,1.12378,13600000.0
2007-05-16 15:44:00,1.12433,1.12437,1.12398,1.12407,21600000.0
2007-05-16 15:45:00,1.12434,1.12434,1.12399,1.12404,9800000.0
2007-05-16 15:46:00,1.12379,1.12408,1.12367,1.12408,12200000.0
2007-05-16 15:47:00,1.12378,1.12378,1.12352,1.12352,13800000.0
2007-05-16 15:48:00,1.12335,1.12386,1.12331,1.12386,16000000.0
2007-05-16 15:49:00,1.12391,1.12421,1.12373,1.12387,16000000.0
2007-05-16 15:50:00,1.1237,1.1238,1.12337,1.12338,15200000.0
2007-05-16 15:51:00,1.12341,1.12401,1.12339,1.12401,11600000.0
2007-05-16 15:52:00,1.12335,1.1235,1.12323,1.12343,18200000.0
2007-05-16 15:53:00,1.12276,1.12276,1.12272,1.12272,2600000.0
2007-05-16 15:54:00,1.1229,1.12344,1.1229,1.12314,8800000.0
2007-05-16 15:55:00,1.12295,1.12375,1.12282,1.12308,15600000.0
2007-05-16 15:56:00,1.12311,1.12354,1.12308,1.12345,14000000.0
2007-05-16 15:57:00,1.12339,1.1234,1.12297,1.12319,14400000.0
2007-05-16 15:58:00,1.12326,1.12336,1.12293,1.12309,16600000.0
2007-05-16 15:59:00,1.12315,1.12315,1.12283,1.12303,12800000.0
2007-05-16 16:00:00,1.12253,1.12279,1.12248,1.12264,21400000.0
2007-05-16 16:01:00,1.12247,1.12277,1.12242,1.12248,28800000.0
2007-05-16 16:02:00,1.12281,1.12302,1.12242,1.12299,50000000.0
2007-05-16 16:03:00,1.12299,1.12299,1.12248,1.12249,10000000.0
2007-05-16 16:04:00,1.12247,1.12314,1.1224,1.12248,25200000.0
2007-05-16 16:05:00,1.12266,1.12282,1.12226,1.1228,13800000.0
2007-05-16 16:06:00,1.12255,1.12255,1.12231,1.12233,19400000.0
2007-05-16 16:07:00,1.12219,1.1223,1.12219,1.12223,5200000.0
2007-05-16 16:08:00,1.12258,1.12279,1.12258,1.12279,2400000.0
2007-05-16 16:09:00,1.12227,1.1226,1.12227,1.1224,12200000.0
2007-05-16 16:10:00,1.123,1.123,1.123,1.123,16200000.0
2007-05-16 16:11:00,1.12302,1.12302,1.12276,1.12296,16200000.0
2007-05-16 16:12:00,1.1236,1.12388,1.1236,1.12371,8800000.0
2007-05-16 16:13:00,1.12367,1.12403,1.12367,1.12403,9200000.0
2007-05-16 16:14:00,1.12408,1.12408,1.12331,1.12395,19600000.0
2007-05-16 16:15:00,1.12403,1.12425,1.12383,1.12383,15600000.0
2007-05-16 16:16:00,1.12422,1.12463,1.12422,1.12435,18400000.0
2007-05-16 16:17:00,1.12408,1.12449,1.12408,1.1241,10600000.0
2007-05-16 16:18:00,1.12393,1.12421,1.12382,1.12408,20400000.0
2007-05-16 16:19:00,1.12394,1.12394,1.12348,1.12348,13000000.0
2007-05-16 16:20:00,1.12375,1.12401,1.12358,1.12401,11400000.0
2007-05-16 16:21:00,1.12399,1.12399,1.12374,1.12374,25400000.0
2007-05-16 16:22:00,1.12373,1.1238,1.12347,1.12347,24400000.0
2007-05-16 16:23:00,1.12316,1.12316,1.12293,1.12293,11600000.0
2007-05-16 16:24:00,1.12322,1.12333,1.12298,1.12329,13800000.0
2007-05-16 16:25:00,1.12348,1.12362,1.12336,1.12362,11800000.0
2007-05-16 16:26:00,1.12309,1.12354,1.12295,1.12354,13200000.0
2007-05-16 16:27:00,1.12379,1.12435,1.12379,1.12423,17800000.0
2007-05-16 16:28:00,1.12448,1.12476,1.12433,1.1245,15800000.0
2007-05-16 16:29:00,1.12468,1.12521,1.1245,1.12464,18600000.0
2007-05-16 16:30:00,1.12451,1.12486,1.12423,1.12486,12400000.0
2007-05-16 16:31:00,1.12439,1.12502,1.12439,1.12475,23800000.0
2007-05-16 16:32:00,1.12441,1.12472,1.12432,1.12449,28400000.0
2007-05-16 16:33:00,1.1241,1.12418,1.1241,1.12418,3200000.0
2007-05-16 16:34:00,1.12463,1.12463,1.12413,1.12435,24600000.0
2007-05-16 16:35:00,1.12431,1.12466,1.12431,1.12454,17000000.0
2007-05-16 16:36:00,1.1243,1.12464,1.12423,1.12439,24800000.0
2007-05-16 16:37:00,1.12445,1.12445,1.12386,1.12403,9800000.0
2007-05-16 16:38:00,1.12415,1.12443,1.1237,1.12407,14800000.0
2007-05-16 16:39:00,1.12434,1.12434,1.12407,1.12415,15000000.0
2007-05-16 16:40:00,1.1241,1.12461,1.12368,1.12461,18600000.0
2007-05-16 16:41:00,1.12432,1.12463,1.12424,1.12456,11400000.0
2007-05-16 16:42:00,1.12477,1.12488,1.12436,1.12436,24200000.0
2007-05-16 16:43:00,1.12435,1.12468,1.12434,1.12434,24600000.0
2007-05-16 16:44:00,1.12451,1.1246,1.12435,1.1244,8400000.0
2007-05-16 16:45:00,1.12443,1.12467,1.12434,1.12464,12400000.0
2007-05-16 16:46:00,1.12449,1.12486,1.12425,1.12443,20200000.0
2007-05-16 16:47:00,1.12431,1.12474,1.1243,1.12461,28200000.0
2007-05-16 16:48:00,1.12499,1.12514,1.12468,1.12514,12600000.0
2007-05-16 16:49:00,1.12527,1.12559,1.12508,1.12511,15600000.0
2007-05-16 16:50:00,1.12443,1.12484,1.12428,1.12484,9600000.0
2007-05-16 16:51:00,1.124,1.12456,1.1239,1.12435,21400000.0
2007-05-16 16:52:00,1.12404,1.12425,1.12388,1.12388,29400000.0
2007-05-16 16:53:00,1.12404,1.12404,1.1235,1.1236,21400000.0
2007-05-16 16:54:00,1.12335,1.12391,1.12324,1.12338,12800000.0
2007-05-16 16:55:00,1.12364,1.12371,1.12358,1.12358,7600000.0
2007-05-16 16:56:00,1.12385,1.12404,1.12338,1.12338,21400000.0
2007-05-16 16:57:00,1.12361,1.12361,1.1232,1.12335,22400000.0
2007-05-16 16:58:00,1.12386,1.12406,1.12328,1.12364,23600000.0
2007-05-16 16:59:00,1.1238,1.12442,1.1238,1.12415,11000000.0
2007-05-16 17:00:00,1.1237,1.1242,1.1237,1.12388,14400000.0
2007-05-16 17:01:00,1.12368,1.12399,1.12347,1.12367,16600000.0
2007-05-16 17:02:00,1.1237,1.12374,1.12353,1.12353,17800000.0
2007-05-16 17:03:00,1.12354,1.12384,1.12343,1.12343,11600000.0
2007-05-16 17:04:00,1.12374,1.12425,1.12374,1.12383,25000000.0
2007-05-16 17:05:00,1.12423,1.12423,1.1236,1.1236,17000000.0
2007-05-16 17:06:00,1.12363,1.12388,1.12349,1.12368,22600000.0
2007-05-16 17:07:00,1.12373,1.12388,1.12328,1.12372,20800000.0
2007-05-16 17:08:00,1.12418,1.12469,1.12418,1.12469,3200000.0
2007-05-16 17:09:00,1.12477,1.12516,1.12468,1.12516,30800000.0
2007-05-16 17:10:00,1.12528,1.12528,1.12507,1.12524,17200000.0
2007-05-16 17:11:00,1.12481,1.1256,1.12481,1.12497,26000000.0
2007-05-16 17:12:00,1.1249,1.12522,1.1246,1.1249,18600000.0
2007-05-16 17:13:00,1.12495,1.12542,1.12495,1.12522,7200000.0
2007-05-16 17:14:00,1.12496,1.12506,1.12476,1.1249,10000000.0
2007-05-16 17:15:00,1.12386,1.1247,1.12381,1.12407,22400000.0
2007-05-16 17:16:00,1.12417,1.12442,1.12402,1.12411,32000000.0
2007-05-16 17:17:00,1.12432,1.12432,1.1238,1.12386,15600000.0
2007-05-16 17:18:00,1.12417,1.12441,1.12398,1.12398,18600000.0
2007-05-16 17:19:00,1.12396,1.12431,1.12375,1.12396,21000000.0
2007-05-16 17:20:00,1.12384,1.12384,1.12312,1.12312,12200000.0
2007-05-16 17:21:00,1.12375,1.12444,1.12372,1.1241,25400000.0
2007-05-16 17:22:00,1.12413,1.12445,1.12403,1.12435,14000000.0
2007-05-16 17:23:00,1.12408,1.12423,1.12381,1.12399,17400000.0
2007-05-16 17:24:00,1.1243,1.1243,1.1242,1.1243,11400000.0
2007-05-16 17:25:00,1.12399,1.12439,1.12382,1.12405,11400000.0
2007-05-16 17:26:00,1.12389,1.12421,1.12389,1.12421,17800000.0
2007-05-16 17:27:00,1.124,1.12446,1.12399,1.12417,15000000.0
2007-05-16 17:28:00,1.1245,1.1246,1.1245,1.1245,13200000.0
2007-05-16 17:29:00,1.12407,1.12409,1.12385,1.12394,13200000.0
2007-05-16 17:30:00,1.12424,1.12528,1.12424,1.12477,16400000.0
2007-05-16 17:31:00,1.12503,1.12503,1.12474,1.12476,14600000.0
2007-05-16 17:32:00,1.12486,1.12525,1.12486,1.12512,19000000.0
2007-05-16 17:33:00,1.12517,1.12525,1.12495,1.12525,12000000.0
2007-05-16 17:34:00,1.12531,1.12531,1.1244,1.12455,16000000.0
2007-05-16 17:35:00,1.12469,1.12473,1.12455,1.12455,5200000.0
2007-05-16 17:36:00,1.12423,1.12485,1.12423,1.12427,12200000.0
2007-05-16 17:37:00,1.12421,1.12433,1.12421,1.12433,7800000.0
2007-05-16 17:38:00,1.12441,1.12461,1.12408,1.12408,17000000.0
2007-05-16 17:39:00,1.12406,1.12438,1.12376,1.12398,17600000.0
2007-05-16 17:40:00,1.12408,1.12422,1.12408,1.12422,4200000.0
2007-05-16 17:41:00,1.12429,1.12429,1.12363,1.12388,19600000.0
2007-05-16 17:42:00,1.12397,1.12406,1.12362,1.12362,9400000.0
2007-05-16 17:43:00,1.12396,1.12433,1.12382,1.12405,7400000.0
2007-05-16 17:44:00,1.12435,1.12435,1.12358,1.12358,7400000.0
2007-05-16 17:45:00,1.12342,1.12358,1.12261,1.12358,14600000.0
2007-05-16 17:46:00,1.12392,1.12421,1.12374,1.12379,26200000.0
2007-05-16 17:47:00,1.12355,1.12383,1.12335,1.12383,21400000.0
2007-05-16 17:48:00,1.12367,1.12393,1.12363,1.12388,10000000.0
2007-05-16 17:49:00,1.12446,1.12461,1.12432,1.12437,8600000.0
2007-05-16 17:50:00,1.12438,1.12442,1.1239,1.12416,15400000.0
2007-05-16 17:51:00,1.12467,1.12491,1.12434,1.12446,16400000.0
2007-05-16 17:52:00,1.1244,1.12468,1.12423,1.12468,19400000.0
2007-05-16 17:53:00,1.12459,1.12463,1.12459,1.12463,5600000.0
2007-05-16 17:54:00,1.12426,1.12439,1.124,1.124,10800000.0
2007-05-16 17:55:00,1.12414,1.12454,1.1239,1.1239,12800000.0
2007-05-16 17:56:00,1.12446,1.12446,1.12364,1.12402,10800000.0
2007-05-16 17:57:00,1.12339,1.12405,1.12339,1.12387,29600000.0
2007-05-16 17:58:00,1.12388,1.12423,1.12377,1.12377,24200000.0
2007-05-16 17:59:00,1.12413,1.12413,1.12356,1.12406,13000000.0
2007-05-16 18:00:00,1.12411,1.1243,1.12398,1.12427,17400000.0
2007-05-16 18:01:00,1.12453,1.12453,1.12362,1.12408,14000000.0
2007-05-16 18:02:00,1.12438,1.12479,1.12427,1.12431,10000000.0
2007-05-16 18:03:00,1.12457,1.12457,1.12431,1.12454,15600000.0
2007-05-16 18:04:00,1.12454,1.12502,1.12421,1.12436,11400000.0
2007-05-16 18:05:00,1.12453,1.12453,1.12434,1.12434,17600000.0
2007-05-16 18:06:00,1.1249,1.1249,1.1246,1.1246,20800000.0
2007-05-16 18:07:00,1.12418,1.12449,1.12418,1.12429,20800000.0
2007-05-16 18:08:00,1.12417,1.12437,1.1241,1.12425,10000000.0
2007-05-16 18:09:00,1.12418,1.1244,1.12418,1.12431,3600000.0
2007-05-16 18:10:00,1.12444,1.12473,1.12421,1.12421,12200000.0
2007-05-16 18:11:00,1.12396,1.12423,1.12396,1.1242,14600000.0
2007-05-16 18:12:00,1.12389,1.1242,1.12382,1.12382,13600000.0
2007-05-16 18:13:00,1.12342,1.12376,1.12325,1.12361,19000000.0
2007-05-16 18:14:00,1.12386,1.12386,1.12322,1.12348,19400000.0
2007-05-16 18:15:00,1.12397,1.12397,1.12327,1.12327,13200000.0
2007-05-16 18:16:00,1.12335,1.12355,1.12335,1.12345,4200000.0
2007-05-16 18:17:00,1.12327,1.12345,1.12316,1.12337,22200000.0
2007-05-16 18:18:00,1.12315,1.12324,1.12296,1.12316,14000000.0
2007-05-16 18:19:00,1.12314,1.12354,1.12304,1.12304,21600000.0
2007-05-16 18:20:00,1.12353,1.12372,1.1231,1.1231,7400000.0
2007-05-16 18:21:00,1.12335,1.12335,1.12286,1.12299,12600000.0
2007-05-16 18:22:00,1.1236,1.1236,1.1235,1.1235,12800000.0
2007-05-16 18:23:00,1.12303,1.12345,1.12296,1.12345,12800000.0
2007-05-16 18:24:00,1.12277,1.12326,1.1226,1.123,18000000.0
2007-05-16 18:25:00,1.12308,1.12351,1.12278,1.12351,11800000.0
2007-05-16 18:26:00,1.12308,1.1232,1.12295,1.12297,6200000.0
2007-05-16 18:27:00,1.12317,1.12337,1.12287,1.12327,9400000.0
2007-05-16 18:28:00,1.12284,1.12297,1.12284,1.12285,10200000.0
2007-05-16 18:29:00,1.12305,1.12335,1.12296,1.12316,10600000.0
2007-05-16 18:30:00,1.12294,1.12297,1.12294,1.12297,2000000.0
2007-05-16 18:31:00,1.12281,1.12284,1.12266,1.12284,9800000.0
2007-05-16 18:32:00,1.12321,1.12355,1.12302,1.12317,18200000.0
2007-05-16 18:33:00,1.12303,1.12355,1.12271,1.12281,32000000.0
2007-05-16 18:34:00,1.12285,1.12287,1.12272,1.12276,11600000.0
2007-05-16 18:35:00,1.1229,1.12321,1.12286,1.12308,21600000.0
2007-05-16 18:36:00,1.12288,1.12308,1.12277,1.12283,20800000.0
2007-05-16 18:37:00,1.1227,1.12298,1.12262,1.12298,13800000.0
2007-05-16 18:40:00,1.12297,1.1232,1.12296,1.12296,11600000.0
2007-05-16 18:41:00,1.12304,1.12321,1.12297,1.12318,10800000.0
2007-05-16 18:42:00,1.1236,1.1236,1.1236,1.1236,8800000.0
2007-05-16 18:43:00,1.1235,1.1237,1.1235,1.1237,8800000.0
2007-05-16 18:44:00,1.1235,1.1236,1.1235,1.1236,8800000.0
2007-05-16 18:45:00,1.12309,1.1233,1.12306,1.1233,8800000.0
2007-05-16 18:46:00,1.12338,1.12338,1.12319,1.12322,15000000.0
2007-05-16 18:47:00,1.12313,1.12348,1.12313,1.12334,7200000.0
2007-05-16 18:48:00,1.12341,1.1239,1.12317,1.12364,17400000.0
2007-05-16 18:49:00,1.12317,1.12345,1.12317,1.12319,15800000.0
2007-05-16 18:52:00,1.12314,1.1233,1.12293,1.12293,15000000.0
2007-05-16 18:53:00,1.12343,1.12343,1.1231,1.12329,6200000.0
2007-05-16 18:54:00,1.12305,1.12329,1.12277,1.12308,10400000.0
2007-05-16 18:55:00,1.12298,1.12322,1.12298,1.12322,2600000.0
2007-05-16 18:56:00,1.12285,1.1233,1.12285,1.12319,15600000.0
2007-05-16 18:57:00,1.12299,1.1231,1.12289,1.12289,17800000.0
2007-05-16 18:59:00,1.12342,1.12342,1.12302,1.12302,15400000.0
2007-05-16 19:00:00,1.12338,1.12374,1.12333,1.12363,29000000.0
2007-05-16 19:01:00,1.12372,1.12372,1.12309,1.12359,23600000.0
2007-05-16 19:02:00,1.12326,1.12361,1.12324,1.12361,8400000.0
2007-05-16 19:03:00,1.12374,1.12374,1.12345,1.12354,9200000.0
2007-05-16 19:04:00,1.12375,1.12375,1.12316,1.12332,17000000.0
2007-05-16 19:05:00,1.12308,1.1233,1.12296,1.12316,18000000.0
2007-05-16 19:06:00,1.12301,1.12328,1.12301,1.12321,12000000.0
2007-05-16 19:07:00,1.12347,1.12347,1.12308,1.1232,21000000.0
2007-05-16 19:08:00,1.12308,1.12308,1.1228,1.12291,10600000.0
2007-05-16 19:09:00,1.12299,1.12309,1.12257,1.12272,7400000.0
2007-05-16 19:10:00,1.12274,1.12315,1.12266,1.12277,18400000.0
2007-05-16 19:11:00,1.12294,1.12294,1.12279,1.1228,8200000.0
2007-05-16 19:12:00,1.12278,1.12342,1.12278,1.12315,11200000.0
2007-05-16 19:13:00,1.1232,1.1233,1.1232,1.1233,19000000.0
2007-05-16 19:14:00,1.1229,1.12329,1.1229,1.12298,19000000.0
2007-05-16 19:15:00,1.1231,1.12327,1.1231,1.12327,6600000.0
2007-05-16 19:16:00,1.12319,1.1236,1.12314,1.1236,4600000.0
2007-05-16 19:17:00,1.1236,1.1236,1.1234,1.1234,17200000.0
2007-05-16 19:19:00,1.1235,1.1235,1.1234,1.1234,17200000.0
2007-05-16 19:20:00,1.1235,1.1235,1.1235,1.1235,17200000.0
2007-05-16 19:21:00,1.12305,1.12322,1.12296,1.12304,17200000.0
2007-05-16 19:22:00,1.12307,1.12335,1.12297,1.12335,24800000.0
2007-05-16 19:23:00,1.1236,1.1236,1.1236,1.1236,14600000.0
2007-05-16 19:24:00,1.12301,1.12363,1.12284,1.12363,14600000.0
2007-05-16 19:25:00,1.1237,1.1237,1.1236,1.1237,7400000.0
2007-05-16 19:26:00,1.12335,1.1236,1.12301,1.12314,7400000.0
2007-05-16 19:27:00,1.12361,1.12387,1.12315,1.12335,14000000.0
2007-05-16 19:28:00,1.12307,1.12391,1.12307,1.12339,13200000.0
2007-05-16 19:33:00,1.12326,1.12326,1.123,1.12312,14600000.0
2007-05-16 19:34:00,1.1237,1.1237,1.1237,1.1237,17600000.0
2007-05-16 19:35:00,1.12323,1.12373,1.12312,1.1232,17600000.0
2007-05-16 19:36:00,1.12338,1.12346,1.12313,1.12318,17600000.0
2007-05-16 19:38:00,1.1236,1.1238,1.1236,1.1238,10600000.0
2007-05-16 19:39:00,1.1237,1.1237,1.1237,1.1237,10600000.0
2007-05-16 19:40:00,1.12313,1.1232,1.12307,1.1232,10600000.0
2007-05-16 19:42:00,1.1235,1.1236,1.1235,1.1236,7200000.0
2007-05-16 19:43:00,1.123,1.12324,1.123,1.12301,7200000.0
2007-05-16 19:44:00,1.1235,1.1236,1.1235,1.1235,11600000.0
2007-05-16 19:45:00,1.1234,1.1235,1.1234,1.1235,11600000.0
2007-05-16 19:46:00,1.1234,1.1234,1.1234,1.1234,11600000.0
2007-05-16 19:47:00,1.1235,1.1235,1.1234,1.1235,11600000.0
2007-05-16 19:48:00,1.12322,1.12322,1.12272,1.12279,11600000.0
2007-05-16 19:49:00,1.12313,1.12315,1.12292,1.12314,15200000.0
2007-05-16 19:51:00,1.12314,1.12326,1.12277,1.12326,9600000.0
2007-05-16 19:52:00,1.12295,1.12351,1.12295,1.12308,18000000.0
2007-05-16 19:53:00,1.12319,1.12323,1.12311,1.12317,6600000.0
2007-05-16 19:54:00,1.12299,1.12329,1.12288,1.12313,12200000.0
2007-05-16 19:55:00,1.12315,1.12332,1.12306,1.12306,21600000.0
2007-05-16 19:56:00,1.1235,1.1235,1.1235,1.1235,11800000.0
2007-05-16 19:59:00,1.1234,1.1234,1.1234,1.1234,11800000.0
2007-05-16 20:00:00,1.1233,1.1234,1.1233,1.1233,11800000.0
2007-05-16 20:01:00,1.12293,1.1233,1.12289,1.12324,11800000.0
2007-05-16 20:05:00,1.12318,1.12322,1.12318,1.12322,3200000.0
2007-05-16 20:06:00,1.1237,1.1237,1.1237,1.1237,10600000.0
2007-05-16 20:07:00,1.1236,1.1236,1.1236,1.1236,10600000.0
2007-05-16 20:09:00,1.12348,1.12349,1.12313,1.12349,10600000.0
2007-05-16 20:10:00,1.1234,1.1235,1.1234,1.1234,12600000.0
2007-05-16 20:11:00,1.12282,1.12301,1.12261,1.12301,12600000.0
2007-05-16 20:12:00,1.12284,1.12309,1.12284,1.12291,12000000.0
2007-05-16 20:13:00,1.123,1.12327,1.12293,1.12327,14000000.0
2007-05-16 20:14:00,1.12329,1.1235,1.12321,1.12327,8200000.0
2007-05-16 20:15:00,1.12305,1.12305,1.12294,1.12294,6800000.0
2007-05-16 20:16:00,1.12296,1.12327,1.12288,1.12317,10000000.0
2007-05-16 20:17:00,1.12315,1.12315,1.12311,1.12313,3000000.0
2007-05-16 20:18:00,1.12326,1.12362,1.12308,1.12362,14800000.0
2007-05-16 20:20:00,1.12344,1.12344,1.1229,1.1229,6400000.0
2007-05-16 20:21:00,1.12312,1.12353,1.12312,1.12314,3600000.0
2007-05-16 20:22:00,1.12277,1.12312,1.12277,1.12296,32000000.0
2007-05-16 20:23:00,1.12289,1.12339,1.12271,1.12271,15400000.0
2007-05-16 20:24:00,1.12251,1.12251,1.12237,1.12244,5600000.0
2007-05-16 20:25:00,1.12235,1.12298,1.12235,1.12298,7400000.0
2007-05-16 20:26:00,1.12239,1.12303,1.12239,1.12278,12200000.0
2007-05-16 20:27:00,1.1234,1.1235,1.1233,1.1234,17000000.0
2007-05-16 20:28:00,1.1233,1.1234,1.1233,1.1234,17000000.0
2007-05-16 20:29:00,1.12298,1.12317,1.12292,1.12305,17000000.0
2007-05-16 20:30:00,1.1235,1.1235,1.1235,1.1235,7400000.0
2007-05-16 20:32:00,1.12332,1.12332,1.12314,1.12316,7400000.0
2007-05-16 20:33:00,1.12339,1.12339,1.12279,1.12323,10400000.0
2007-05-16 20:34:00,1.12308,1.12308,1.12283,1.12283,2600000.0
2007-05-16 20:35:00,1.12291,1.12319,1.12291,1.12319,7000000.0
2007-05-16 20:36:00,1.12306,1.12316,1.12271,1.12271,18000000.0
2007-05-16 20:37:00,1.12301,1.12301,1.12278,1.12293,8200000.0
2007-05-16 20:38:00,1.12296,1.12314,1.12296,1.12314,11200000.0
2007-05-16 20:39:00,1.12306,1.12318,1.12274,1.12274,13600000.0
2007-05-16 20:40:00,1.12312,1.12345,1.12281,1.1232,12200000.0
2007-05-16 20:41:00,1.1238,1.1238,1.1238,1.1238,5600000.0
2007-05-16 20:42:00,1.12328,1.12374,1.12325,1.12374,5600000.0
2007-05-16 20:43:00,1.1232,1.12366,1.1232,1.12366,2000000.0
2007-05-16 20:44:00,1.12291,1.12326,1.12291,1.12326,14400000.0
2007-05-16 20:45:00,1.12327,1.12341,1.12291,1.12309,11800000.0
2007-05-16 20:46:00,1.12306,1.1231,1.12275,1.12275,9200000.0
2007-05-16 20:47:00,1.12346,1.12346,1.12296,1.12296,12200000.0
2007-05-16 20:48:00,1.12337,1.12337,1.12298,1.12298,11000000.0
2007-05-16 20:49:00,1.12301,1.12316,1.12295,1.12316,11600000.0
2007-05-16 20:50:00,1.1234,1.1234,1.1233,1.1233,7800000.0
2007-05-16 20:51:00,1.1232,1.1232,1.1231,1.1231,7800000.0
2007-05-16 20:52:00,1.12281,1.12292,1.12271,1.12292,7800000.0
2007-05-16 20:53:00,1.12263,1.12263,1.12242,1.12242,12800000.0
2007-05-16 20:54:00,1.1224,1.12271,1.12228,1.12256,16600000.0
2007-05-16 20:55:00,1.12271,1.12282,1.12241,1.12241,15800000.0
2007-05-16 20:56:00,1.12305,1.12305,1.12262,1.12262,13400000.0
2007-05-16 20:57:00,1.12257,1.1231,1.12257,1.1231,7600000.0
2007-05-16 20:58:00,1.12253,1.12255,1.12253,1.12255,3200000.0
2007-05-16 20:59:00,1.12249,1.12268,1.12227,1.12252,21200000.0
2007-05-16 21:00:00,1.12291,1.1231,1.12244,1.12288,14600000.0
2007-05-16 21:01:00,1.12319,1.1232,1.1228,1.12296,8400000.0
2007-05-16 21:02:00,1.12299,1.12308,1.1229,1.1229,19600000.0
2007-05-16 21:03:00,1.12263,1.12264,1.12263,1.12264,2600000.0
2007-05-16 21:04:00,1.12271,1.12271,1.1227,1.1227,4000000.0
2007-05-16 21:05:00,1.12297,1.12314,1.12238,1.12314,8600000.0
2007-05-16 21:06:00,1.12283,1.12283,1.12273,1.12273,3600000.0
2007-05-16 21:07:00,1.1233,1.1233,1.1232,1.1232,9200000.0
2007-05-16 21:08:00,1.12298,1.12298,1.1226,1.1228,9200000.0
2007-05-16 21:09:00,1.12272,1.1233,1.12272,1.1233,6600000.0
2007-05-16 21:10:00,1.12292,1.12297,1.12284,1.12291,13200000.0
2007-05-16 21:13:00,1.1235,1.1235,1.1233,1.1234,8200000.0
2007-05-16 21:14:00,1.12279,1.12296,1.12263,1.12296,8200000.0
2007-05-16 21:15:00,1.12254,1.12287,1.12235,1.12287,14800000.0
2007-05-16 21:17:00,1.12284,1.12284,1.12271,1.12271,3400000.0
2007-05-16 21:19:00,1.12275,1.12282,1.12273,1.12273,6000000.0
2007-05-16 21:20:00,1.12285,1.12296,1.1227,1.1227,11800000.0
2007-05-16 21:21:00,1.12294,1.12305,1.12287,1.12292,9800000.0
2007-05-16 21:22:00,1.1235,1.1235,1.1234,1.1234,10600000.0
2007-05-16 21:23:00,1.1235,1.1235,1.1235,1.1235,10600000.0
2007-05-16 21:24:00,1.1234,1.1234,1.1234,1.1234,10600000.0
2007-05-16 21:26:00,1.1235,1.1235,1.1234,1.1235,10600000.0
2007-05-16 21:27:00,1.12309,1.12309,1.12255,1.12255,10600000.0
2007-05-16 21:28:00,1.12283,1.12318,1.12269,1.123,13000000.0
2007-05-16 21:29:00,1.12298,1.12304,1.1223,1.12262,20800000.0
2007-05-16 21:30:00,1.1232,1.1233,1.1232,1.1233,7800000.0
2007-05-16 21:31:00,1.12266,1.1233,1.12244,1.1233,7800000.0
2007-05-16 21:32:00,1.12299,1.12321,1.12266,1.12266,6800000.0
2007-05-16 21:33:00,1.12278,1.12317,1.12278,1.12317,21000000.0
2007-05-16 21:34:00,1.12335,1.12335,1.12293,1.12311,20000000.0
2007-05-16 21:35:00,1.12284,1.12321,1.12276,1.12311,18800000.0
2007-05-16 21:37:00,1.12294,1.12306,1.12277,1.123,10600000.0
2007-05-16 21:38:00,1.12312,1.12351,1.12308,1.12308,12400000.0
2007-05-16 21:40:00,1.1234,1.1235,1.1234,1.1235,2600000.0
2007-05-16 21:41:00,1.1234,1.1235,1.1234,1.1235,2600000.0
2007-05-16 21:42:00,1.12285,1.12312,1.12285,1.12312,2600000.0
2007-05-16 21:43:00,1.123,1.1232,1.1229,1.12315,16000000.0
2007-05-16 21:46:00,1.12285,1.12317,1.1227,1.12302,14800000.0
2007-05-16 21:47:00,1.12292,1.12302,1.12287,1.12295,10400000.0
2007-05-16 21:49:00,1.12298,1.12322,1.12298,1.12305,4200000.0
2007-05-16 21:50:00,1.1236,1.1236,1.1236,1.1236,6400000.0
2007-05-16 21:51:00,1.12317,1.1232,1.12315,1.1232,6400000.0
2007-05-16 21:52:00,1.12351,1.12351,1.12313,1.12313,9000000.0
2007-05-16 21:53:00,1.12321,1.12347,1.12313,1.12313,17800000.0
2007-05-16 21:57:00,1.1237,1.1237,1.1236,1.1236,10600000.0
2007-05-16 21:58:00,1.1231,1.12342,1.12297,1.12316,10600000.0
2007-05-16 21:59:00,1.12325,1.12331,1.12319,1.12331,8200000.0
2007-05-16 22:00:00,1.1235,1.1235,1.1235,1.1235,13000000.0
2007-05-16 22:01:00,1.1236,1.1236,1.1236,1.1236,13000000.0
2007-05-16 22:02:00,1.12325,1.12331,1.12297,1.12312,13000000.0
2007-05-16 22:05:00,1.1235,1.1236,1.1235,1.1236,15800000.0
2007-05-16 22:06:00,1.12278,1.12288,1.12276,1.12288,15800000.0
2007-05-16 22:07:00,1.12253,1.12297,1.12253,1.12297,6600000.0
2007-05-16 22:08:00,1.1234,1.1234,1.1234,1.1234,7400000.0
2007-05-16 22:09:00,1.123,1.123,1.12279,1.12279,7400000.0
2007-05-16 22:10:00,1.1233,1.1233,1.1232,1.1233,9800000.0
2007-05-16 22:12:00,1.1231,1.12318,1.12289,1.12318,9800000.0
2007-05-16 22:13:00,1.1234,1.1234,1.1234,1.1234,11000000.0
2007-05-16 22:14:00,1.12296,1.12343,1.12287,1.12343,11000000.0
2007-05-16 22:15:00,1.12301,1.12307,1.12292,1.12307,5200000.0
2007-05-16 22:16:00,1.12274,1.12311,1.12274,1.12311,10000000.0
2007-05-16 22:17:00,1.12325,1.12325,1.12285,1.12285,9800000.0
2007-05-16 22:18:00,1.1227,1.12316,1.1227,1.12301,15000000.0
2007-05-16 22:19:00,1.12277,1.1228,1.12246,1.12246,21600000.0
2007-05-16 22:21:00,1.12312,1.12334,1.1231,1.1231,7400000.0
2007-05-16 22:22:00,1.12322,1.12322,1.12274,1.12274,13200000.0
2007-05-16 22:23:00,1.12269,1.1229,1.12269,1.1229,15200000.0
2007-05-16 22:24:00,1.12319,1.12319,1.12248,1.12248,15800000.0
2007-05-16 22:25:00,1.12284,1.12306,1.12256,1.12256,4200000.0
2007-05-16 22:26:00,1.12288,1.12298,1.12264,1.12288,15200000.0
2007-05-16 22:27:00,1.12284,1.12329,1.12284,1.12329,3200000.0
2007-05-16 22:28:00,1.12303,1.12336,1.12293,1.12293,4800000.0
2007-05-16 22:29:00,1.1231,1.12318,1.12282,1.12282,10600000.0
2007-05-16 22:30:00,1.12305,1.12319,1.12274,1.12278,18200000.0
2007-05-16 22:31:00,1.12321,1.12321,1.12281,1.12311,18600000.0
2007-05-16 22:32:00,1.12296,1.12296,1.12254,1.12283,15800000.0
2007-05-16 22:33:00,1.12315,1.12315,1.12245,1.12245,8800000.0
2007-05-16 22:34:00,1.12275,1.12308,1.12275,1.12299,13400000.0
2007-05-16 22:35:00,1.12329,1.12338,1.12302,1.12302,21800000.0
2007-05-16 22:36:00,1.12343,1.12349,1.12343,1.12349,2600000.0
2007-05-16 22:37:00,1.12366,1.12374,1.12345,1.12362,14800000.0
2007-05-16 22:38:00,1.12359,1.12389,1.12353,1.12354,24400000.0
2007-05-16 22:39:00,1.12364,1.12387,1.12346,1.12372,13000000.0
2007-05-16 22:40:00,1.12367,1.12425,1.12329,1.12329,17000000.0
2007-05-16 22:41:00,1.12373,1.12413,1.1234,1.1234,15600000.0
2007-05-16 22:42:00,1.12379,1.12379,1.12352,1.12356,7800000.0
2007-05-16 22:43:00,1.12384,1.12401,1.12348,1.12384,9800000.0
2007-05-16 22:44:00,1.12351,1.12401,1.12351,1.12371,17600000.0
2007-05-16 22:45:00,1.12351,1.1243,1.12351,1.1243,20000000.0
2007-05-16 22:46:00,1.12387,1.12411,1.12379,1.12379,13600000.0
2007-05-16 22:48:00,1.1235,1.1235,1.12348,1.12348,3400000.0
2007-05-16 22:49:00,1.12369,1.12369,1.12328,1.12341,12200000.0
2007-05-16 22:50:00,1.1239,1.1239,1.1239,1.1239,18200000.0
2007-05-16 22:51:00,1.12333,1.12355,1.12333,1.12345,18200000.0
2007-05-16 22:52:00,1.1241,1.1241,1.1241,1.1241,11400000.0
2007-05-16 22:55:00,1.1242,1.1242,1.1241,1.1241,11400000.0
2007-05-16 22:56:00,1.12344,1.12376,1.12314,1.12376,11400000.0
2007-05-16 22:57:00,1.12358,1.12388,1.12348,1.12387,18600000.0
2007-05-16 22:58:00,1.12348,1.12348,1.12311,1.12311,14800000.0
2007-05-16 22:59:00,1.12298,1.12343,1.12298,1.12325,7400000.0
2007-05-16 23:00:00,1.12318,1.12346,1.12279,1.12303,18000000.0
2007-05-16 23:01:00,1.124,1.124,1.124,1.124,11000000.0
2007-05-16 23:02:00,1.12333,1.12335,1.12307,1.12328,11000000.0
2007-05-16 23:03:00,1.12316,1.12353,1.12299,1.12313,12400000.0
2007-05-16 23:04:00,1.1233,1.12342,1.12309,1.12327,21200000.0
2007-05-16 23:05:00,1.1241,1.1241,1.1241,1.1241,15200000.0
2007-05-16 23:06:00,1.12366,1.12392,1.12319,1.12319,15200000.0
2007-05-16 23:07:00,1.12346,1.12359,1.12312,1.12324,6600000.0
2007-05-16 23:08:00,1.12323,1.12387,1.12308,1.12358,15400000.0
2007-05-16 23:09:00,1.12326,1.12326,1.12308,1.12318,4200000.0
2007-05-16 23:13:00,1.12326,1.12348,1.12318,1.12335,15000000.0
2007-05-16 23:16:00,1.1235,1.12383,1.12335,1.12382,17200000.0
2007-05-16 23:17:00,1.12343,1.12343,1.1232,1.1232,2600000.0
2007-05-16 23:18:00,1.12307,1.12332,1.12301,1.12307,12600000.0
2007-05-16 23:19:00,1.12253,1.12312,1.12253,1.12307,9400000.0
2007-05-16 23:20:00,1.12314,1.1233,1.12263,1.12328,14800000.0
2007-05-16 23:21:00,1.12324,1.12325,1.12324,1.12325,7600000.0
2007-05-16 23:22:00,1.12293,1.1233,1.12281,1.12305,14600000.0
2007-05-16 23:23:00,1.12351,1.12364,1.12348,1.12364,20800000.0
2007-05-16 23:24:00,1.12372,1.12405,1.12322,1.12355,10000000.0
2007-05-16 23:25:00,1.12362,1.12389,1.12337,1.1235,26600000.0
2007-05-16 23:26:00,1.1241,1.1242,1.1241,1.1241,19600000.0
2007-05-16 23:27:00,1.12328,1.12344,1.12318,1.12319,19600000.0
2007-05-16 23:28:00,1.12346,1.12371,1.12332,1.12332,11200000.0
2007-05-16 23:29:00,1.12323,1.12368,1.12323,1.12368,13000000.0
2007-05-16 23:30:00,1.12371,1.12379,1.12354,1.12354,13600000.0
2007-05-16 23:31:00,1.12368,1.12368,1.12356,1.12361,8800000.0
2007-05-16 23:32:00,1.12331,1.12388,1.12331,1.12354,4200000.0
2007-05-16 23:33:00,1.12323,1.12348,1.12305,1.12305,11600000.0
2007-05-16 23:34:00,1.1241,1.1241,1.1237,1.1237,20600000.0
2007-05-16 23:35:00,1.12328,1.12358,1.12321,1.12333,20600000.0
2007-05-16 23:36:00,1.1239,1.1239,1.1239,1.1239,13800000.0
2007-05-16 23:37:00,1.12342,1.12354,1.12305,1.12354,13800000.0
2007-05-16 23:38:00,1.12325,1.12326,1.1232,1.1232,4800000.0
2007-05-16 23:39:00,1.1232,1.1232,1.12263,1.12277,8000000.0
2007-05-16 23:40:00,1.1231,1.12342,1.12292,1.1232,10400000.0
2007-05-16 23:41:00,1.12302,1.12345,1.12302,1.12345,19400000.0
2007-05-16 23:42:00,1.12324,1.12324,1.12264,1.12264,13000000.0
2007-05-16 23:43:00,1.12265,1.12276,1.12265,1.12276,2600000.0
2007-05-16 23:44:00,1.12302,1.12302,1.12294,1.12295,10000000.0
2007-05-16 23:46:00,1.12267,1.1228,1.12267,1.1228,2600000.0
2007-05-16 23:47:00,1.12229,1.12263,1.12229,1.12263,11400000.0
2007-05-16 23:48:00,1.12253,1.12277,1.12253,1.12277,11200000.0
2007-05-16 23:49:00,1.123,1.1231,1.123,1.123,16800000.0
2007-05-16 23:50:00,1.12255,1.1228,1.12226,1.12226,16800000.0
2007-05-16 23:51:00,1.12297,1.12297,1.12217,1.12246,21000000.0
2007-05-16 23:53:00,1.12284,1.12284,1.12267,1.12267,9200000.0
2007-05-16 23:54:00,1.12272,1.12322,1.12263,1.12263,15400000.0
2007-05-16 23:55:00,1.12289,1.123,1.1226,1.12287,19600000.0
2007-05-16 23:56:00,1.12232,1.12282,1.12232,1.12269,13200000.0
2007-05-16 23:57:00,1.12248,1.12287,1.12237,1.12268,12800000.0
2007-05-17 00:00:00,1.1228,1.1229,1.12271,1.12278,12000000.0
2007-05-17 00:01:00,1.12279,1.1231,1.12265,1.12265,16400000.0
2007-05-17 00:02:00,1.12269,1.12273,1.12261,1.12261,7800000.0
2007-05-17 00:03:00,1.12298,1.12298,1.12233,1.12247,15800000.0
2007-05-17 00:04:00,1.12254,1.12274,1.12254,1.12268,10200000.0
2007-05-17 00:05:00,1.12255,1.12255,1.12249,1.12249,2000000.0
2007-05-17 00:06:00,1.12242,1.12246,1.12242,1.12246,2600000.0
2007-05-17 00:07:00,1.12287,1.12291,1.12287,1.12291,4200000.0
2007-05-17 00:08:00,1.12294,1.12321,1.12291,1.12291,3600000.0
2007-05-17 00:09:00,1.12313,1.12329,1.12283,1.12283,8400000.0
2007-05-17 00:11:00,1.12278,1.12303,1.12278,1.12303,3200000.0
2007-05-17 00:12:00,1.1234,1.1234,1.1234,1.1234,10600000.0
2007-05-17 00:13:00,1.12317,1.12318,1.12317,1.12318,10600000.0
2007-05-17 00:14:00,1.12341,1.12341,1.12284,1.1231,12600000.0
2007-05-17 00:15:00,1.12337,1.12377,1.12337,1.12342,21200000.0
2007-05-17 00:16:00,1.12359,1.12368,1.12319,1.12351,14600000.0
2007-05-17 00:17:00,1.12369,1.12394,1.12344,1.12347,20800000.0
2007-05-17 00:18:00,1.12383,1.12399,1.12382,1.12399,5200000.0
2007-05-17 00:19:00,1.12392,1.12415,1.12379,1.12395,17400000.0
2007-05-17 00:20:00,1.12388,1.12406,1.1237,1.1237,7400000.0
2007-05-17 00:21:00,1.12323,1.12415,1.12323,1.12348,14400000.0
2007-05-17 00:22:00,1.1238,1.1241,1.1238,1.124,9000000.0
2007-05-17 00:23:00,1.12359,1.12368,1.12346,1.12364,9000000.0
2007-05-17 00:24:00,1.12386,1.12386,1.12331,1.12331,20800000.0
2007-05-17 00:25:00,1.1238,1.1238,1.1238,1.1238,2600000.0
2007-05-17 00:26:00,1.12319,1.12319,1.12318,1.12318,2600000.0
2007-05-17 00:27:00,1.12322,1.12322,1.12306,1.12306,3400000.0
2007-05-17 00:28:00,1.12302,1.1235,1.12302,1.12305,14600000.0
2007-05-17 00:30:00,1.1229,1.12357,1.1229,1.12357,3000000.0
2007-05-17 00:31:00,1.12354,1.12368,1.12336,1.12336,5400000.0
2007-05-17 00:33:00,1.12397,1.12397,1.12322,1.12372,5600000.0
2007-05-17 00:34:00,1.12334,1.12359,1.12334,1.12359,4000000.0
2007-05-17 00:35:00,1.1234,1.12387,1.1234,1.12368,13800000.0
2007-05-17 00:36:00,1.1234,1.12349,1.1234,1.12349,3200000.0
2007-05-17 00:37:00,1.12331,1.12377,1.12331,1.12342,22200000.0
2007-05-17 00:38:00,1.12341,1.12393,1.1234,1.12357,10800000.0
2007-05-17 00:39:00,1.1242,1.1242,1.1242,1.1242,7800000.0
2007-05-17 00:42:00,1.12391,1.12392,1.12333,1.12392,7800000.0
2007-05-17 00:43:00,1.12362,1.12395,1.12352,1.12352,12000000.0
2007-05-17 00:44:00,1.12386,1.12386,1.12354,1.12371,19600000.0
2007-05-17 00:47:00,1.12373,1.12446,1.12358,1.12377,18000000.0
2007-05-17 00:48:00,1.1242,1.1243,1.1242,1.1243,12200000.0
2007-05-17 00:50:00,1.1242,1.1242,1.1242,1.1242,12200000.0
2007-05-17 00:51:00,1.1243,1.1243,1.1242,1.1242,12200000.0
2007-05-17 00:52:00,1.12354,1.12385,1.12354,1.12377,12200000.0
2007-05-17 00:53:00,1.1242,1.1243,1.1242,1.1242,18000000.0
2007-05-17 00:54:00,1.1243,1.1243,1.1243,1.1243,18000000.0
2007-05-17 00:56:00,1.12414,1.1244,1.12359,1.1239,18000000.0
2007-05-17 00:57:00,1.12459,1.12459,1.12416,1.12416,2600000.0
2007-05-17 00:58:00,1.12455,1.12455,1.12444,1.12448,13800000.0
2007-05-17 00:59:00,1.12439,1.12473,1.12377,1.12377,17600000.0
2007-05-17 01:00:00,1.12424,1.12463,1.12395,1.1244,15600000.0
2007-05-17 01:01:00,1.12441,1.12483,1.12426,1.12426,14000000.0
2007-05-17 01:02:00,1.12468,1.12503,1.12452,1.12482,29600000.0
2007-05-17 01:03:00,1.12487,1.12515,1.12449,1.12449,15200000.0
2007-05-17 01:04:00,1.1245,1.12474,1.12422,1.12422,10600000.0
2007-05-17 01:05:00,1.12432,1.12457,1.12423,1.12424,24800000.0
2007-05-17 01:06:00,1.1247,1.1247,1.1247,1.1247,9400000.0
2007-05-17 01:07:00,1.1246,1.1248,1.1246,1.1248,9400000.0
2007-05-17 01:08:00,1.12433,1.12466,1.12433,1.12452,9400000.0
2007-05-17 01:09:00,1.12449,1.12466,1.12449,1.12466,3200000.0
2007-05-17 01:10:00,1.12457,1.12498,1.12424,1.12461,21600000.0
2007-05-17 01:11:00,1.12468,1.12468,1.12423,1.12432,20800000.0
2007-05-17 01:12:00,1.124,1.12452,1.124,1.1243,7600000.0
2007-05-17 01:13:00,1.12433,1.12451,1.1239,1.12417,10600000.0
2007-05-17 01:14:00,1.1247,1.1248,1.1247,1.1247,7200000.0
2007-05-17 01:15:00,1.1249,1.1249,1.1247,1.1247,7200000.0
2007-05-17 01:16:00,1.12448,1.12448,1.12431,1.12439,7200000.0
2007-05-17 01:17:00,1.1244,1.12457,1.12432,1.12432,8400000.0
2007-05-17 01:18:00,1.1246,1.1246,1.12425,1.12425,5200000.0
2007-05-17 01:19:00,1.12431,1.12446,1.12431,1.12446,2600000.0
2007-05-17 01:20:00,1.12441,1.12481,1.12428,1.12464,19800000.0
2007-05-17 01:21:00,1.12463,1.12471,1.12407,1.1246,34000000.0
2007-05-17 01:22:00,1.12444,1.12454,1.12427,1.12448,14600000.0
2007-05-17 01:23:00,1.12441,1.12457,1.12429,1.12441,12200000.0
2007-05-17 01:24:00,1.12439,1.12459,1.12439,1.12457,20400000.0
2007-05-17 01:25:00,1.12468,1.12499,1.12443,1.12499,11600000.0
2007-05-17 01:26:00,1.1253,1.1253,1.1252,1.1252,13600000.0
2007-05-17 01:27:00,1.12464,1.12508,1.12464,1.12467,13600000.0
2007-05-17 01:28:00,1.12448,1.12473,1.12448,1.12449,24600000.0
2007-05-17 01:30:00,1.1245,1.12519,1.1245,1.12519,13000000.0
2007-05-17 01:31:00,1.12485,1.12497,1.12465,1.12486,10000000.0
2007-05-17 01:32:00,1.12488,1.12488,1.12456,1.12477,11000000.0
2007-05-17 01:33:00,1.12491,1.12504,1.12462,1.12462,12200000.0
2007-05-17 01:34:00,1.12515,1.12523,1.12483,1.12483,15400000.0
2007-05-17 01:35:00,1.12491,1.1251,1.12464,1.12464,19400000.0
2007-05-17 01:36:00,1.12475,1.12534,1.12459,1.12493,6800000.0
2007-05-17 01:37:00,1.12515,1.12524,1.12482,1.12524,13600000.0
2007-05-17 01:38:00,1.12449,1.1245,1.12418,1.1245,20400000.0
2007-05-17 01:39:00,1.12465,1.12497,1.12458,1.12468,13400000.0
2007-05-17 01:40:00,1.1248,1.12488,1.12456,1.12488,5000000.0
2007-05-17 01:41:00,1.12495,1.12495,1.12468,1.12472,19800000.0
2007-05-17 01:42:00,1.12475,1.12475,1.12423,1.12423,11600000.0
2007-05-17 01:44:00,1.12491,1.12505,1.12449,1.12449,12400000.0
2007-05-17 01:45:00,1.12466,1.12473,1.12437,1.12473,14600000.0
2007-05-17 01:46:00,1.12467,1.12481,1.1245,1.12477,7600000.0
2007-05-17 01:47:00,1.12437,1.12446,1.12426,1.12426,5000000.0
2007-05-17 01:48:00,1.12446,1.12475,1.12446,1.12465,16200000.0
2007-05-17 01:49:00,1.12428,1.12459,1.1242,1.12452,9800000.0
2007-05-17 01:50:00,1.12425,1.12425,1.12378,1.12412,17800000.0
2007-05-17 01:51:00,1.12429,1.12465,1.12412,1.12412,16000000.0
2007-05-17 01:52:00,1.1242,1.12438,1.12396,1.12399,19000000.0
2007-05-17 01:53:00,1.1241,1.12433,1.12399,1.12433,18400000.0
2007-05-17 01:54:00,1.12407,1.12407,1.12361,1.12394,16400000.0
2007-05-17 01:55:00,1.1245,1.1245,1.1244,1.1245,14400000.0
2007-05-17 01:56:00,1.12425,1.12428,1.12374,1.12374,14400000.0
2007-05-17 01:57:00,1.12412,1.12412,1.12399,1.12399,7800000.0
2007-05-17 01:58:00,1.12388,1.12445,1.12388,1.12445,8400000.0
2007-05-17 01:59:00,1.12396,1.12457,1.12396,1.12457,14600000.0
2007-05-17 02:00:00,1.12457,1.12459,1.1243,1.12447,11000000.0
2007-05-17 02:01:00,1.12425,1.12439,1.12425,1.12438,16200000.0
2007-05-17 02:02:00,1.12442,1.12485,1.12431,1.12485,11600000.0
2007-05-17 02:03:00,1.12462,1.12476,1.12455,1.12465,14400000.0
2007-05-17 02:04:00,1.12505,1.12505,1.12427,1.12473,15200000.0
2007-05-17 02:05:00,1.12453,1.12465,1.12449,1.12465,8000000.0
2007-05-17 02:06:00,1.12459,1.12484,1.12421,1.12453,14200000.0
2007-05-17 02:07:00,1.12466,1.12466,1.12437,1.1246,6400000.0
2007-05-17 02:08:00,1.1247,1.1248,1.1247,1.1248,19800000.0
2007-05-17 02:09:00,1.1244,1.12446,1.12429,1.12446,19800000.0
2007-05-17 02:10:00,1.1249,1.1249,1.1247,1.1249,19200000.0
2007-05-17 02:11:00,1.12472,1.12488,1.12436,1.12436,19200000.0
2007-05-17 02:12:00,1.12475,1.12475,1.12458,1.12472,11600000.0
2007-05-17 02:13:00,1.12463,1.12492,1.12463,1.12487,5800000.0
2007-05-17 02:14:00,1.12492,1.12523,1.12483,1.12503,21000000.0
2007-05-17 02:15:00,1.12471,1.1249,1.12471,1.1249,16200000.0
2007-05-17 02:16:00,1.12512,1.12519,1.12479,1.12495,29600000.0
2007-05-17 02:17:00,1.12528,1.12555,1.1248,1.1248,27800000.0
2007-05-17 02:18:00,1.12523,1.12523,1.12491,1.12491,17600000.0
2007-05-17 02:19:00,1.125,1.12503,1.12477,1.12503,17600000.0
2007-05-17 02:20:00,1.12503,1.12533,1.12498,1.12498,7400000.0
2007-05-17 02:21:00,1.12486,1.12529,1.12459,1.12459,25200000.0
2007-05-17 02:22:00,1.1252,1.1254,1.1252,1.1253,8400000.0
2007-05-17 02:23:00,1.12491,1.12533,1.12479,1.12484,8400000.0
2007-05-17 02:24:00,1.12493,1.1251,1.12482,1.12489,14600000.0
2007-05-17 02:25:00,1.12531,1.12557,1.12515,1.1253,9600000.0
2007-05-17 02:26:00,1.1251,1.12523,1.12482,1.12501,26000000.0
2007-05-17 02:27:00,1.12531,1.12541,1.12499,1.12514,17400000.0
2007-05-17 02:28:00,1.12511,1.12546,1.12485,1.12485,19800000.0
2007-05-17 02:29:00,1.12519,1.12519,1.12489,1.1249,4800000.0
2007-05-17 02:30:00,1.12493,1.12535,1.12487,1.12491,24600000.0
2007-05-17 02:31:00,1.12492,1.12492,1.12431,1.12434,7600000.0
2007-05-17 02:32:00,1.12468,1.12514,1.12468,1.12498,15600000.0
2007-05-17 02:33:00,1.12523,1.12531,1.12523,1.12531,5600000.0
2007-05-17 02:34:00,1.12474,1.12548,1.12474,1.12495,11200000.0
2007-05-17 02:35:00,1.12483,1.12488,1.12476,1.12476,4200000.0
2007-05-17 02:36:00,1.12514,1.12514,1.12455,1.12469,19200000.0
2007-05-17 02:37:00,1.12464,1.12464,1.12452,1.12452,7200000.0
2007-05-17 02:38:00,1.12462,1.12519,1.12452,1.12474,24600000.0
2007-05-17 02:39:00,1.12499,1.12523,1.12481,1.12517,17200000.0
2007-05-17 02:40:00,1.12477,1.12555,1.12472,1.12555,15400000.0
2007-05-17 02:41:00,1.12528,1.12568,1.1249,1.12491,12600000.0
2007-05-17 02:42:00,1.12511,1.12535,1.12503,1.12503,3600000.0
2007-05-17 02:43:00,1.1251,1.12536,1.1251,1.12512,11800000.0
2007-05-17 02:44:00,1.12519,1.12536,1.12519,1.12536,2600000.0
2007-05-17 02:45:00,1.1257,1.1257,1.1255,1.1255,8400000.0
2007-05-17 02:46:00,1.12526,1.12529,1.12472,1.12516,8400000.0
2007-05-17 02:47:00,1.12529,1.12533,1.12471,1.12533,15000000.0
2007-05-17 02:48:00,1.12512,1.12512,1.12462,1.12496,21400000.0
2007-05-17 02:49:00,1.12499,1.1251,1.12497,1.1251,8200000.0
2007-05-17 02:50:00,1.12503,1.12507,1.12485,1.12502,20400000.0
2007-05-17 02:51:00,1.12489,1.12522,1.12478,1.12503,16400000.0
2007-05-17 02:52:00,1.12503,1.12546,1.1248,1.12497,14400000.0
2007-05-17 02:53:00,1.12471,1.12535,1.12466,1.12535,18800000.0
2007-05-17 02:54:00,1.12509,1.12509,1.12476,1.12484,7200000.0
2007-05-17 02:55:00,1.12489,1.12493,1.12477,1.1248,16800000.0
2007-05-17 02:56:00,1.12504,1.12517,1.12479,1.125,6200000.0
2007-05-17 02:57:00,1.12501,1.12536,1.12501,1.12536,9000000.0
2007-05-17 02:58:00,1.12563,1.12563,1.12522,1.12528,14800000.0
2007-05-17 02:59:00,1.12568,1.12589,1.12537,1.12557,12800000.0
2007-05-17 03:00:00,1.12545,1.12559,1.12529,1.12529,4200000.0
2007-05-17 03:01:00,1.12501,1.12542,1.12501,1.12542,10400000.0
2007-05-17 03:02:00,1.12531,1.12556,1.12456,1.12456,9200000.0
2007-05-17 03:03:00,1.12502,1.12508,1.12465,1.12495,14400000.0
2007-05-17 03:04:00,1.12498,1.12514,1.12487,1.12488,23000000.0
2007-05-17 03:05:00,1.12501,1.12511,1.12473,1.12498,18400000.0
2007-05-17 03:06:00,1.12538,1.12538,1.12432,1.12468,9400000.0
2007-05-17 03:07:00,1.12507,1.1251,1.12483,1.12493,9400000.0
2007-05-17 03:08:00,1.12484,1.12515,1.12473,1.12484,23600000.0
2007-05-17 03:09:00,1.12478,1.12519,1.12436,1.12436,22400000.0
2007-05-17 03:10:00,1.12467,1.12516,1.12467,1.12478,20600000.0
2007-05-17 03:11:00,1.12479,1.12526,1.12467,1.12467,9000000.0
2007-05-17 03:12:00,1.1248,1.12511,1.12451,1.1249,14800000.0
2007-05-17 03:13:00,1.12459,1.12485,1.12459,1.12471,6600000.0
2007-05-17 03:14:00,1.12472,1.12503,1.12447,1.12464,12200000.0
2007-05-17 03:15:00,1.12427,1.12492,1.12427,1.12477,20200000.0
2007-05-17 03:16:00,1.12496,1.12537,1.12449,1.12537,10000000.0
2007-05-17 03:17:00,1.12509,1.12553,1.12501,1.12501,11800000.0
2007-05-17 03:18:00,1.12515,1.12541,1.12505,1.12505,6800000.0
2007-05-17 03:19:00,1.12497,1.12527,1.12473,1.12489,20800000.0
2007-05-17 03:22:00,1.1254,1.1254,1.1254,1.1254,4000000.0
2007-05-17 03:23:00,1.12515,1.12527,1.12515,1.12527,4000000.0
2007-05-17 03:25:00,1.12531,1.12557,1.12518,1.12518,19400000.0
2007-05-17 03:26:00,1.12514,1.12542,1.12498,1.12512,22000000.0
2007-05-17 03:27:00,1.12505,1.1255,1.12505,1.12506,17200000.0
2007-05-17 03:28:00,1.12501,1.12541,1.12497,1.12504,21200000.0
2007-05-17 03:29:00,1.12494,1.12539,1.12494,1.12539,11000000.0
2007-05-17 03:30:00,1.12542,1.12546,1.12514,1.12532,13600000.0
2007-05-17 03:31:00,1.12593,1.12593,1.12564,1.1257,9400000.0
2007-05-17 03:32:00,1.12624,1.12624,1.12548,1.12571,20200000.0
2007-05-17 03:33:00,1.12579,1.12606,1.12563,1.12591,24400000.0
2007-05-17 03:34:00,1.12565,1.12609,1.12565,1.12584,19800000.0
2007-05-17 03:35:00,1.12563,1.12587,1.12522,1.12522,5800000.0
2007-05-17 03:36:00,1.12566,1.12566,1.12557,1.12557,4000000.0
2007-05-17 03:37:00,1.12573,1.1259,1.12533,1.1259,12400000.0
2007-05-17 03:38:00,1.12565,1.12568,1.12526,1.12568,3600000.0
2007-05-17 03:39:00,1.12574,1.12591,1.12548,1.1256,11200000.0
2007-05-17 03:42:00,1.12571,1.12571,1.12544,1.12563,17400000.0
2007-05-17 03:43:00,1.12546,1.12574,1.12546,1.12555,12200000.0
2007-05-17 03:44:00,1.12551,1.12619,1.12545,1.12565,18800000.0
2007-05-17 03:45:00,1.12552,1.12581,1.12534,1.12549,20200000.0
2007-05-17 03:46:00,1.12576,1.12584,1.12549,1.12557,12000000.0
2007-05-17 03:47:00,1.1256,1.12563,1.1256,1.12563,3200000.0
2007-05-17 03:48:00,1.12546,1.12594,1.12546,1.12573,15600000.0
2007-05-17 03:49:00,1.12574,1.12594,1.12557,1.12587,18600000.0
2007-05-17 03:50:00,1.12552,1.12564,1.12552,1.12564,4000000.0
2007-05-17 03:51:00,1.12553,1.1257,1.12542,1.12553,19000000.0
2007-05-17 03:52:00,1.12547,1.12567,1.12522,1.12537,16400000.0
2007-05-17 03:53:00,1.12495,1.12535,1.12487,1.12535,10400000.0
2007-05-17 03:54:00,1.12519,1.12519,1.12496,1.12496,19200000.0
2007-05-17 03:55:00,1.12497,1.12546,1.12485,1.12546,11400000.0
2007-05-17 03:56:00,1.12542,1.1256,1.12514,1.12553,18800000.0
2007-05-17 03:57:00,1.12621,1.12621,1.12561,1.12573,8400000.0
2007-05-17 03:58:00,1.12586,1.12617,1.1256,1.12582,6800000.0
2007-05-17 03:59:00,1.12591,1.12591,1.12574,1.12574,3200000.0
2007-05-17 04:00:00,1.1252,1.12549,1.1252,1.12549,2600000.0
2007-05-17 04:01:00,1.12595,1.12595,1.12536,1.12573,23800000.0
2007-05-17 04:02:00,1.12571,1.12578,1.12542,1.12565,9200000.0
2007-05-17 04:04:00,1.12553,1.12593,1.12553,1.12593,14000000.0
2007-05-17 04:05:00,1.12594,1.12607,1.12588,1.12607,18400000.0
2007-05-17 04:06:00,1.12598,1.12598,1.1259,1.12598,6400000.0
2007-05-17 04:07:00,1.12632,1.12709,1.1262,1.12671,28600000.0
2007-05-17 04:08:00,1.12613,1.12621,1.126,1.1261,17800000.0
2007-05-17 04:09:00,1.12583,1.12615,1.12582,1.12611,15000000.0
2007-05-17 04:10:00,1.1264,1.1267,1.1264,1.1267,8800000.0
2007-05-17 04:11:00,1.1261,1.12637,1.12602,1.12614,8800000.0
2007-05-17 04:12:00,1.12622,1.1264,1.12621,1.12626,13000000.0
2007-05-17 04:13:00,1.1262,1.12649,1.1261,1.12628,27200000.0
2007-05-17 04:14:00,1.12611,1.12617,1.12588,1.12588,20400000.0
2007-05-17 04:15:00,1.12628,1.12646,1.12611,1.12646,15200000.0
2007-05-17 04:16:00,1.12618,1.12631,1.12592,1.12592,8200000.0
2007-05-17 04:17:00,1.12534,1.12589,1.12534,1.12589,11400000.0
2007-05-17 04:18:00,1.12594,1.12611,1.12578,1.12603,19200000.0
2007-05-17 04:19:00,1.1258,1.12596,1.1258,1.12593,7800000.0
2007-05-17 04:20:00,1.12555,1.12585,1.12555,1.12582,5800000.0
2007-05-17 04:21:00,1.1261,1.1261,1.1261,1.1261,8000000.0
2007-05-17 04:22:00,1.12528,1.12545,1.12521,1.12521,8000000.0
2007-05-17 04:23:00,1.12507,1.12545,1.12469,1.12517,24000000.0
2007-05-17 04:24:00,1.12515,1.12543,1.12515,1.12525,13800000.0
2007-05-17 04:25:00,1.1254,1.1254,1.1254,1.1254,23200000.0
2007-05-17 04:26:00,1.12453,1.12489,1.12453,1.12456,23200000.0
2007-05-17 04:27:00,1.12405,1.12449,1.12405,1.12446,18200000.0
2007-05-17 04:28:00,1.12468,1.12516,1.12468,1.12516,4800000.0
2007-05-17 04:29:00,1.12508,1.12534,1.1248,1.12534,3600000.0
2007-05-17 04:30:00,1.125,1.12574,1.125,1.12574,10400000.0
2007-05-17 04:31:00,1.12581,1.12608,1.12554,1.12558,8400000.0
2007-05-17 04:32:00,1.12566,1.12585,1.125,1.12539,28600000.0
2007-05-17 04:33:00,1.12568,1.1257,1.12534,1.12566,11800000.0
2007-05-17 04:34:00,1.12555,1.1257,1.1252,1.1252,7200000.0
2007-05-17 04:35:00,1.12494,1.12546,1.12494,1.12546,16000000.0
2007-05-17 04:36:00,1.12605,1.12609,1.12574,1.12574,4800000.0
2007-05-17 04:37:00,1.12612,1.12612,1.12562,1.12562,8200000.0
2007-05-17 04:38:00,1.12575,1.12612,1.12575,1.12591,12800000.0
2007-05-17 04:39:00,1.12628,1.12633,1.12611,1.12633,23200000.0
2007-05-17 04:40:00,1.12629,1.12633,1.12593,1.12593,11200000.0
2007-05-17 04:41:00,1.12581,1.12594,1.12567,1.12594,16000000.0
2007-05-17 04:42:00,1.12558,1.12563,1.12539,1.12539,12000000.0
2007-05-17 04:43:00,1.12588,1.1263,1.12588,1.1263,3000000.0
2007-05-17 04:44:00,1.12655,1.12665,1.12597,1.12617,20600000.0
2007-05-17 04:45:00,1.12655,1.12655,1.12582,1.12615,25400000.0
2007-05-17 04:46:00,1.12628,1.12657,1.12609,1.1262,6600000.0
2007-05-17 04:47:00,1.12638,1.12652,1.12638,1.1265,3600000.0
2007-05-17 04:48:00,1.12637,1.12667,1.1259,1.12627,14400000.0
2007-05-17 04:50:00,1.12624,1.12641,1.12602,1.12641,13200000.0
2007-05-17 04:51:00,1.1266,1.1268,1.1266,1.1268,9400000.0
2007-05-17 04:52:00,1.12608,1.1265,1.12608,1.1265,9400000.0
2007-05-17 04:53:00,1.12624,1.12656,1.12615,1.12656,20000000.0
2007-05-17 04:54:00,1.12603,1.12614,1.126,1.126,7400000.0
2007-05-17 04:55:00,1.1263,1.1263,1.12584,1.12584,8000000.0
2007-05-17 04:56:00,1.12596,1.12653,1.12592,1.12592,13200000.0
2007-05-17 04:57:00,1.12596,1.12627,1.12588,1.12595,17000000.0
2007-05-17 04:58:00,1.12596,1.12639,1.12583,1.12607,13200000.0
2007-05-17 04:59:00,1.12618,1.12636,1.12585,1.12595,9600000.0
2007-05-17 05:00:00,1.12616,1.12639,1.12616,1.12622,10400000.0
2007-05-17 05:01:00,1.12633,1.12633,1.12629,1.12629,8200000.0
2007-05-17 05:02:00,1.12618,1.12638,1.12617,1.12638,12200000.0
2007-05-17 05:03:00,1.12649,1.12658,1.12623,1.12658,14200000.0
2007-05-17 05:04:00,1.12601,1.12653,1.12601,1.12623,11000000.0
2007-05-17 05:05:00,1.12637,1.12685,1.12619,1.12665,11600000.0
2007-05-17 05:07:00,1.1271,1.1271,1.127,1.127,10000000.0
2007-05-17 05:09:00,1.1266,1.12679,1.1266,1.12663,10000000.0
2007-05-17 05:10:00,1.12686,1.12686,1.1264,1.12644,6600000.0
2007-05-17 05:11:00,1.1269,1.1269,1.1269,1.1269,19000000.0
2007-05-17 05:12:00,1.12637,1.12658,1.12625,1.12658,19000000.0
2007-05-17 05:13:00,1.1268,1.127,1.1268,1.127,13600000.0
2007-05-17 05:14:00,1.1269,1.127,1.1269,1.127,13600000.0
2007-05-17 05:15:00,1.12637,1.12677,1.12631,1.12651,13600000.0
2007-05-17 05:16:00,1.12666,1.12718,1.12654,1.12659,9600000.0
2007-05-17 05:17:00,1.12682,1.12695,1.12658,1.12695,21400000.0
2007-05-17 05:18:00,1.12688,1.12722,1.12646,1.12703,21600000.0
2007-05-17 05:19:00,1.12713,1.12731,1.12711,1.12731,11800000.0
2007-05-17 05:20:00,1.12678,1.12706,1.12664,1.12706,8600000.0
2007-05-17 05:21:00,1.12669,1.12675,1.12647,1.12655,16200000.0
2007-05-17 05:22:00,1.12683,1.12683,1.12661,1.12682,4800000.0
2007-05-17 05:23:00,1.12668,1.12707,1.1266,1.12672,11200000.0
2007-05-17 05:24:00,1.12665,1.12686,1.12646,1.12655,8800000.0
2007-05-17 05:25:00,1.12653,1.12705,1.12631,1.1264,6800000.0
2007-05-17 05:26:00,1.127,1.127,1.127,1.127,21000000.0
2007-05-17 05:27:00,1.12648,1.1266,1.12625,1.12637,21000000.0
2007-05-17 05:28:00,1.12643,1.12717,1.12636,1.12654,13400000.0
2007-05-17 05:30:00,1.12632,1.1267,1.12632,1.12651,15600000.0
2007-05-17 05:31:00,1.12628,1.12647,1.12623,1.12624,14400000.0
2007-05-17 05:32:00,1.12633,1.12683,1.12618,1.12648,9200000.0
2007-05-17 05:33:00,1.12666,1.12695,1.12651,1.12653,26000000.0
2007-05-17 05:34:00,1.12628,1.1265,1.12628,1.1265,11200000.0
2007-05-17 05:35:00,1.12658,1.12658,1.12612,1.12652,14400000.0
2007-05-17 05:36:00,1.12632,1.1267,1.12624,1.1267,5400000.0
2007-05-17 05:37:00,1.12638,1.12702,1.12638,1.12684,13400000.0
2007-05-17 05:38:00,1.1269,1.1269,1.1269,1.1269,12000000.0
2007-05-17 05:39:00,1.12651,1.12651,1.12632,1.12633,12000000.0
2007-05-17 05:40:00,1.12642,1.12653,1.12642,1.12652,6600000.0
2007-05-17 05:41:00,1.12689,1.12712,1.12668,1.12675,13200000.0
2007-05-17 05:42:00,1.12709,1.12717,1.12681,1.12692,23400000.0
2007-05-17 05:43:00,1.1275,1.1275,1.1273,1.1274,2600000.0
2007-05-17 05:44:00,1.12686,1.12702,1.12686,1.12702,2600000.0
2007-05-17 05:45:00,1.1271,1.1271,1.1271,1.1271,17400000.0
2007-05-17 05:46:00,1.12675,1.12703,1.12652,1.12652,17400000.0
2007-05-17 05:47:00,1.1271,1.1271,1.1271,1.1271,3200000.0
2007-05-17 05:48:00,1.12638,1.12638,1.12632,1.12632,3200000.0
2007-05-17 05:49:00,1.12642,1.12651,1.12641,1.12647,10200000.0
2007-05-17 05:50:00,1.12642,1.12676,1.12642,1.12654,25400000.0
2007-05-17 05:51:00,1.12652,1.12703,1.12627,1.12646,23600000.0
2007-05-17 05:52:00,1.12641,1.12641,1.1263,1.1263,2600000.0
2007-05-17 05:53:00,1.12634,1.1268,1.12633,1.12656,19600000.0
2007-05-17 05:54:00,1.12652,1.12685,1.12647,1.12673,18400000.0
2007-05-17 05:55:00,1.12711,1.12713,1.12658,1.12713,18600000.0
2007-05-17 05:56:00,1.12697,1.12704,1.12697,1.12704,5400000.0
2007-05-17 05:57:00,1.12664,1.12701,1.12664,1.12681,11800000.0
2007-05-17 05:58:00,1.12681,1.12681,1.12677,1.12677,3200000.0
2007-05-17 05:59:00,1.12699,1.12732,1.12687,1.12732,10600000.0
2007-05-17 06:00:00,1.1271,1.1271,1.12638,1.12663,16000000.0
2007-05-17 06:02:00,1.12671,1.12695,1.12665,1.12691,18400000.0
2007-05-17 06:03:00,1.1272,1.1272,1.1272,1.1272,3200000.0
2007-05-17 06:04:00,1.1271,1.1271,1.1271,1.1271,3200000.0
2007-05-17 06:05:00,1.12708,1.12708,1.12665,1.12665,3200000.0
2007-05-17 06:06:00,1.1274,1.1274,1.1273,1.1273,16200000.0
2007-05-17 06:07:00,1.12705,1.12705,1.12654,1.12654,16200000.0
2007-05-17 06:08:00,1.12689,1.12689,1.1267,1.12688,4200000.0
2007-05-17 06:10:00,1.12709,1.12739,1.12685,1.12708,10800000.0
2007-05-17 06:11:00,1.12678,1.12782,1.12678,1.1274,10600000.0
2007-05-17 06:12:00,1.1273,1.1274,1.1273,1.1274,23400000.0
2007-05-17 06:13:00,1.12712,1.12716,1.12692,1.12702,23400000.0
2007-05-17 06:14:00,1.12668,1.127,1.12655,1.12665,12000000.0
2007-05-17 06:15:00,1.12669,1.12679,1.12662,1.12669,21200000.0
2007-05-17 06:16:00,1.12678,1.12699,1.1264,1.12666,29600000.0
2007-05-17 06:17:00,1.12661,1.12661,1.12643,1.12643,3400000.0
2007-05-17 06:18:00,1.12655,1.12682,1.12652,1.12675,23800000.0
2007-05-17 06:19:00,1.12655,1.12655,1.12627,1.12631,22400000.0
2007-05-17 06:20:00,1.12645,1.12661,1.1263,1.12652,11600000.0
2007-05-17 06:21:00,1.12664,1.12664,1.1261,1.1261,13800000.0
2007-05-17 06:22:00,1.12621,1.12624,1.12621,1.12624,2000000.0
2007-05-17 06:23:00,1.12611,1.12658,1.12611,1.1265,21400000.0
2007-05-17 06:24:00,1.1261,1.1264,1.1261,1.12636,11600000.0
2007-05-17 06:25:00,1.12624,1.1266,1.12621,1.1263,20000000.0
2007-05-17 06:27:00,1.12609,1.12645,1.12559,1.12559,8800000.0
2007-05-17 06:28:00,1.12595,1.12595,1.12588,1.12588,6200000.0
2007-05-17 06:29:00,1.1262,1.12672,1.12618,1.12618,7600000.0
2007-05-17 06:30:00,1.12599,1.12618,1.12555,1.12587,15800000.0
2007-05-17 06:31:00,1.12607,1.1263,1.12593,1.1263,11600000.0
2007-05-17 06:32:00,1.12601,1.12632,1.12579,1.1259,9200000.0
2007-05-17 06:33:00,1.12613,1.12638,1.12608,1.12608,12400000.0
2007-05-17 06:34:00,1.12651,1.1266,1.12651,1.1266,2600000.0
2007-05-17 06:35:00,1.1264,1.12649,1.12619,1.12625,11400000.0
2007-05-17 06:36:00,1.127,1.127,1.1269,1.1269,12600000.0
2007-05-17 06:37:00,1.12654,1.12674,1.12631,1.12631,12600000.0
2007-05-17 06:38:00,1.12644,1.12651,1.12644,1.12651,11200000.0
2007-05-17 06:39:00,1.1266,1.1266,1.12643,1.12649,4400000.0
2007-05-17 06:40:00,1.12624,1.12659,1.12624,1.12659,2600000.0
2007-05-17 06:41:00,1.12623,1.12623,1.12614,1.12614,2600000.0
2007-05-17 06:42:00,1.12689,1.12703,1.12608,1.12652,16000000.0
2007-05-17 06:43:00,1.1262,1.12637,1.12618,1.12629,16600000.0
2007-05-17 06:44:00,1.12599,1.12672,1.12599,1.12667,9200000.0
2007-05-17 06:45:00,1.1264,1.12659,1.12583,1.1261,11200000.0
2007-05-17 06:46:00,1.12631,1.12635,1.12618,1.12635,10600000.0
2007-05-17 06:47:00,1.1264,1.12663,1.12619,1.12657,21800000.0
2007-05-17 06:49:00,1.1266,1.1266,1.1266,1.1266,9000000.0
2007-05-17 06:50:00,1.1261,1.12627,1.12586,1.12592,9000000.0
2007-05-17 06:51:00,1.1261,1.12638,1.12603,1.12603,11400000.0
2007-05-17 06:52:00,1.12569,1.12641,1.12569,1.12593,14000000.0
2007-05-17 06:53:00,1.12584,1.12616,1.12584,1.12601,10000000.0
2007-05-17 06:54:00,1.12588,1.12615,1.12588,1.126,20400000.0
2007-05-17 06:55:00,1.1264,1.1265,1.1264,1.1265,13400000.0
2007-05-17 06:56:00,1.12604,1.12618,1.12604,1.12618,13400000.0
2007-05-17 06:57:00,1.12589,1.12632,1.12582,1.1259,23600000.0
2007-05-17 06:58:00,1.12649,1.12649,1.12581,1.12619,17000000.0
2007-05-17 06:59:00,1.1265,1.1265,1.1265,1.1265,8200000.0
2007-05-17 07:00:00,1.12594,1.12614,1.12594,1.12613,8200000.0
2007-05-17 07:01:00,1.12581,1.12589,1.12581,1.12589,3200000.0
2007-05-17 07:02:00,1.1261,1.1262,1.1261,1.1261,11600000.0
2007-05-17 07:03:00,1.12568,1.12581,1.1254,1.1254,11600000.0
2007-05-17 07:04:00,1.12569,1.12617,1.12569,1.12586,18800000.0
2007-05-17 07:05:00,1.12585,1.12607,1.12545,1.12563,17800000.0
2007-05-17 07:06:00,1.12583,1.12583,1.12555,1.12558,20200000.0
2007-05-17 07:07:00,1.12579,1.12604,1.1256,1.1256,29400000.0
2007-05-17 07:08:00,1.1262,1.1263,1.1262,1.1263,22000000.0
2007-05-17 07:09:00,1.1262,1.1263,1.1262,1.1262,22000000.0
2007-05-17 07:10:00,1.1263,1.1263,1.1263,1.1263,22000000.0
2007-05-17 07:11:00,1.12597,1.12597,1.12578,1.12583,22000000.0
2007-05-17 07:12:00,1.12617,1.12617,1.1261,1.1261,3200000.0
2007-05-17 07:13:00,1.1262,1.12658,1.12589,1.12589,22600000.0
2007-05-17 07:14:00,1.12644,1.12644,1.12569,1.126,20200000.0
2007-05-17 07:15:00,1.12635,1.12636,1.12606,1.12622,5200000.0
2007-05-17 07:16:00,1.1259,1.12625,1.1258,1.12596,16000000.0
2007-05-17 07:17:00,1.12613,1.12632,1.12594,1.12607,11200000.0
2007-05-17 07:18:00,1.12611,1.12651,1.12611,1.12631,9400000.0
2007-05-17 07:19:00,1.12599,1.12599,1.12573,1.12573,3200000.0
2007-05-17 07:20:00,1.12652,1.12652,1.12603,1.12603,11400000.0
2007-05-17 07:21:00,1.12622,1.12638,1.12586,1.12586,9400000.0
2007-05-17 07:22:00,1.12615,1.12625,1.12591,1.1261,13000000.0
2007-05-17 07:23:00,1.12638,1.12657,1.12608,1.12608,14600000.0
2007-05-17 07:24:00,1.12645,1.12645,1.12594,1.12594,18000000.0
2007-05-17 07:25:00,1.1262,1.12627,1.126,1.12627,13800000.0
2007-05-17 07:26:00,1.12611,1.12628,1.12604,1.12617,24600000.0
2007-05-17 07:27:00,1.12618,1.12645,1.1261,1.1261,21200000.0
2007-05-17 07:28:00,1.12596,1.1264,1.12596,1.12607,17400000.0
2007-05-17 07:29:00,1.1265,1.1265,1.1264,1.1264,2600000.0
2007-05-17 07:30:00,1.12615,1.12639,1.12615,1.12639,2600000.0
2007-05-17 07:31:00,1.12649,1.12649,1.12555,1.12596,13200000.0
2007-05-17 07:32:00,1.1264,1.1264,1.1263,1.1264,11600000.0
2007-05-17 07:33:00,1.12605,1.12605,1.12543,1.12543,11600000.0
2007-05-17 07:34:00,1.12591,1.12591,1.12552,1.12552,4200000.0
2007-05-17 07:35:00,1.1257,1.12591,1.12565,1.12587,15600000.0
2007-05-17 07:36:00,1.12578,1.12625,1.1255,1.12567,10000000.0
2007-05-17 07:37:00,1.12543,1.12552,1.12543,1.12552,3600000.0
2007-05-17 07:38:00,1.12569,1.12569,1.12527,1.12561,25600000.0
2007-05-17 07:39:00,1.1259,1.1259,1.1259,1.1259,4200000.0
2007-05-17 07:40:00,1.12561,1.12561,1.12499,1.12499,4200000.0
2007-05-17 07:41:00,1.12549,1.12552,1.12518,1.12521,19600000.0
2007-05-17 07:42:00,1.12555,1.12571,1.12522,1.12538,21000000.0
2007-05-17 07:43:00,1.12524,1.12534,1.1251,1.12534,12400000.0
2007-05-17 07:44:00,1.12524,1.12584,1.12524,1.12544,8600000.0
2007-05-17 07:45:00,1.12538,1.12548,1.12536,1.12548,6400000.0
2007-05-17 07:46:00,1.12532,1.12559,1.12532,1.12538,4800000.0
2007-05-17 07:47:00,1.12572,1.12589,1.12572,1.12589,6600000.0
2007-05-17 07:48:00,1.12585,1.12585,1.12571,1.12571,3200000.0
2007-05-17 07:49:00,1.1262,1.1262,1.126,1.1261,25200000.0
2007-05-17 07:50:00,1.12546,1.12589,1.12546,1.12577,25200000.0
2007-05-17 07:51:00,1.12591,1.12615,1.12581,1.12594,13800000.0
2007-05-17 07:52:00,1.1262,1.1264,1.1262,1.1264,13600000.0
2007-05-17 07:53:00,1.12602,1.12628,1.12602,1.12603,13600000.0
2007-05-17 07:54:00,1.12585,1.12586,1.12571,1.12586,8800000.0
2007-05-17 07:55:00,1.12574,1.12622,1.12574,1.12598,15000000.0
2007-05-17 07:56:00,1.12615,1.12625,1.12599,1.12622,12800000.0
2007-05-17 07:57:00,1.1261,1.12636,1.12573,1.1261,5600000.0
2007-05-17 07:58:00,1.12628,1.12628,1.12607,1.12607,3200000.0
2007-05-17 07:59:00,1.12605,1.12651,1.12605,1.1265,13200000.0
2007-05-17 08:00:00,1.12607,1.12634,1.12583,1.12618,13200000.0
2007-05-17 08:01:00,1.12613,1.12633,1.12604,1.12619,17000000.0
2007-05-17 08:02:00,1.12629,1.12675,1.12629,1.12675,8000000.0
2007-05-17 08:03:00,1.12607,1.12633,1.12604,1.12607,27400000.0
2007-05-17 08:04:00,1.12625,1.12657,1.12622,1.12657,4800000.0
2007-05-17 08:05:00,1.12645,1.12659,1.12598,1.12647,12800000.0
2007-05-17 08:06:00,1.12623,1.12643,1.12612,1.12637,17400000.0
2007-05-17 08:07:00,1.12644,1.12674,1.12644,1.12674,11200000.0
2007-05-17 08:08:00,1.12636,1.12655,1.12603,1.12603,25600000.0
2007-05-17 08:09:00,1.1265,1.1266,1.1265,1.1265,7200000.0
2007-05-17 08:10:00,1.12619,1.12634,1.12592,1.12592,7200000.0
2007-05-17 08:12:00,1.1266,1.1266,1.1264,1.1265,3600000.0
2007-05-17 08:13:00,1.12588,1.126,1.12588,1.126,3600000.0
2007-05-17 08:14:00,1.12608,1.12638,1.12579,1.12619,20400000.0
2007-05-17 08:15:00,1.12579,1.12623,1.12572,1.12623,7200000.0
2007-05-17 08:16:00,1.12604,1.12625,1.12597,1.12612,10800000.0
2007-05-17 08:17:00,1.12586,1.126,1.12572,1.1258,5200000.0
2007-05-17 08:18:00,1.1265,1.1265,1.1264,1.1265,10800000.0
2007-05-17 08:19:00,1.1264,1.1265,1.1264,1.1265,10800000.0
2007-05-17 08:20:00,1.12597,1.12616,1.12581,1.12581,10800000.0
2007-05-17 08:21:00,1.12605,1.12611,1.12605,1.12611,6800000.0
2007-05-17 08:22:00,1.12624,1.12624,1.12597,1.12597,3200000.0
2007-05-17 08:23:00,1.12551,1.12606,1.12543,1.12606,13600000.0
2007-05-17 08:24:00,1.12626,1.12672,1.12607,1.12621,20000000.0
2007-05-17 08:25:00,1.12664,1.12674,1.1265,1.12656,10600000.0
2007-05-17 08:26:00,1.12626,1.12626,1.12593,1.12593,14200000.0
2007-05-17 08:27:00,1.12606,1.12608,1.12547,1.1256,14800000.0
2007-05-17 08:28:00,1.1252,1.12564,1.12498,1.12546,25400000.0
2007-05-17 08:29:00,1.12563,1.12567,1.12558,1.12567,9800000.0
2007-05-17 08:30:00,1.12555,1.1261,1.12555,1.12563,10000000.0
2007-05-17 08:31:00,1.1252,1.12549,1.1252,1.12549,18600000.0
2007-05-17 08:32:00,1.12528,1.12558,1.12528,1.1255,22000000.0
2007-05-17 08:33:00,1.12548,1.12601,1.12544,1.12544,16600000.0
2007-05-17 08:34:00,1.12549,1.12549,1.12514,1.12516,10800000.0
2007-05-17 08:35:00,1.1255,1.1255,1.12506,1.12506,14800000.0
2007-05-17 08:36:00,1.12529,1.12539,1.12507,1.1252,11600000.0
2007-05-17 08:37:00,1.12523,1.12535,1.12507,1.12535,19000000.0
2007-05-17 08:38:00,1.12528,1.12576,1.12528,1.12545,14800000.0
2007-05-17 08:39:00,1.12512,1.12566,1.12512,1.1252,12400000.0
2007-05-17 08:40:00,1.12525,1.12534,1.12502,1.12534,13800000.0
2007-05-17 08:41:00,1.12538,1.12552,1.12518,1.12552,32400000.0
2007-05-17 08:42:00,1.12533,1.12556,1.12533,1.12537,13200000.0
2007-05-17 08:43:00,1.12537,1.12553,1.1252,1.12552,13800000.0
2007-05-17 08:44:00,1.12527,1.1254,1.12503,1.1253,10200000.0
2007-05-17 08:45:00,1.1251,1.12519,1.12468,1.12468,13200000.0
2007-05-17 08:46:00,1.12453,1.12475,1.12407,1.12475,19600000.0
2007-05-17 08:47:00,1.12479,1.12514,1.12474,1.12476,12200000.0
2007-05-17 08:48:00,1.12457,1.12473,1.12429,1.12429,12400000.0
2007-05-17 08:49:00,1.1246,1.12488,1.12437,1.12472,11000000.0
2007-05-17 08:50:00,1.12443,1.12443,1.1239,1.1239,5800000.0
2007-05-17 08:51:00,1.1243,1.12443,1.124,1.12432,63800000.0
2007-05-17 08:52:00,1.12447,1.12447,1.12445,1.12445,9000000.0
2007-05-17 08:53:00,1.12449,1.12482,1.1243,1.1243,18800000.0
2007-05-17 08:54:00,1.1245,1.12471,1.1243,1.1243,19600000.0
2007-05-17 08:55:00,1.12453,1.12483,1.12439,1.12451,24200000.0
2007-05-17 08:56:00,1.1241,1.12467,1.1241,1.12422,15000000.0
2007-05-17 08:57:00,1.12454,1.12454,1.12417,1.12421,21000000.0
2007-05-17 08:58:00,1.12394,1.12426,1.12383,1.12426,7800000.0
2007-05-17 08:59:00,1.1242,1.12498,1.12401,1.12447,10600000.0
2007-05-17 09:00:00,1.12416,1.12446,1.12408,1.12446,19400000.0
2007-05-17 09:01:00,1.12451,1.1249,1.12417,1.12432,19800000.0
2007-05-17 09:02:00,1.12443,1.12491,1.12443,1.12491,16800000.0
2007-05-17 09:03:00,1.12479,1.12512,1.12479,1.12503,14200000.0
2007-05-17 09:04:00,1.12516,1.12546,1.1246,1.12513,10400000.0
2007-05-17 09:05:00,1.1251,1.12569,1.12497,1.12526,9200000.0
2007-05-17 09:06:00,1.12543,1.12592,1.12525,1.12532,14200000.0
2007-05-17 09:07:00,1.12525,1.12555,1.12525,1.12527,6600000.0
2007-05-17 09:08:00,1.12532,1.12555,1.12527,1.12547,13600000.0
2007-05-17 09:09:00,1.1253,1.12557,1.12523,1.12557,9400000.0
2007-05-17 09:10:00,1.1256,1.12597,1.12541,1.12556,13200000.0
2007-05-17 09:11:00,1.12525,1.12603,1.12525,1.12552,8200000.0
2007-05-17 09:12:00,1.12545,1.12586,1.12538,1.12568,28000000.0
2007-05-17 09:13:00,1.126,1.1261,1.126,1.1261,13200000.0
2007-05-17 09:14:00,1.12578,1.12596,1.12564,1.12584,13200000.0
2007-05-17 09:15:00,1.12565,1.12565,1.12553,1.12553,5600000.0
2007-05-17 09:16:00,1.12543,1.12543,1.12519,1.12519,14000000.0
2007-05-17 09:17:00,1.12549,1.12549,1.12486,1.12486,4200000.0
2007-05-17 09:18:00,1.1255,1.1255,1.1254,1.1255,22000000.0
2007-05-17 09:19:00,1.12522,1.12527,1.12501,1.12501,22000000.0
2007-05-17 09:20:00,1.12505,1.12508,1.12473,1.12482,23800000.0
2007-05-17 09:21:00,1.12467,1.12472,1.12453,1.12462,9600000.0
2007-05-17 09:22:00,1.1245,1.1245,1.12415,1.12426,18800000.0
2007-05-17 09:23:00,1.12453,1.12459,1.12443,1.1245,9800000.0
2007-05-17 09:24:00,1.12447,1.12504,1.12428,1.12428,17200000.0
2007-05-17 09:25:00,1.1249,1.1249,1.1248,1.1248,27200000.0
2007-05-17 09:26:00,1.12439,1.12496,1.12432,1.12496,27200000.0
2007-05-17 09:27:00,1.1248,1.1249,1.1248,1.1249,17000000.0
2007-05-17 09:28:00,1.12447,1.1248,1.12429,1.12436,17000000.0
2007-05-17 09:29:00,1.12467,1.12494,1.12422,1.12445,15000000.0
2007-05-17 09:30:00,1.1243,1.12439,1.1243,1.12437,3600000.0
2007-05-17 09:31:00,1.12448,1.12459,1.1242,1.1242,20400000.0
2007-05-17 09:32:00,1.12511,1.12511,1.12473,1.12473,2600000.0
2007-05-17 09:33:00,1.12483,1.12493,1.12479,1.12479,6400000.0
2007-05-17 09:34:00,1.12469,1.1249,1.12457,1.12457,21400000.0
2007-05-17 09:35:00,1.12471,1.12477,1.12418,1.12455,26600000.0
2007-05-17 09:36:00,1.1249,1.1249,1.12449,1.12449,9400000.0
2007-05-17 09:37:00,1.1249,1.1249,1.1249,1.1249,19400000.0
2007-05-17 09:38:00,1.12473,1.12501,1.12446,1.12446,19400000.0
2007-05-17 09:39:00,1.12434,1.12447,1.12419,1.12439,16400000.0
2007-05-17 09:40:00,1.12442,1.12474,1.12442,1.12474,5800000.0
2007-05-17 09:41:00,1.12497,1.12497,1.12496,1.12496,3200000.0
2007-05-17 09:42:00,1.12467,1.12483,1.12456,1.12483,20600000.0
2007-05-17 09:43:00,1.12485,1.12513,1.12468,1.12468,22800000.0
2007-05-17 09:44:00,1.12478,1.12519,1.12464,1.12464,16000000.0
2007-05-17 09:45:00,1.1251,1.1252,1.1251,1.1252,15400000.0
2007-05-17 09:46:00,1.1251,1.1251,1.1251,1.1251,15400000.0
2007-05-17 09:47:00,1.12511,1.12511,1.12408,1.12454,15400000.0
2007-05-17 09:48:00,1.12462,1.12502,1.12462,1.12472,4400000.0
2007-05-17 09:49:00,1.12474,1.12496,1.1246,1.1246,12800000.0
2007-05-17 09:51:00,1.12469,1.125,1.12421,1.12421,4200000.0
2007-05-17 09:52:00,1.12464,1.12491,1.12452,1.12491,11200000.0
2007-05-17 09:53:00,1.12483,1.12483,1.12467,1.12467,2600000.0
2007-05-17 09:54:00,1.12478,1.12492,1.12471,1.12489,6400000.0
2007-05-17 09:56:00,1.12497,1.1251,1.12439,1.1251,10000000.0
2007-05-17 09:57:00,1.12506,1.12524,1.12499,1.12524,15400000.0
2007-05-17 09:58:00,1.12504,1.12542,1.12485,1.12485,12400000.0
2007-05-17 09:59:00,1.12494,1.12494,1.12485,1.12485,2600000.0
2007-05-17 10:00:00,1.12505,1.12526,1.12505,1.12526,8200000.0
2007-05-17 10:01:00,1.1254,1.1254,1.1253,1.1253,3200000.0
2007-05-17 10:02:00,1.12515,1.12515,1.12495,1.12495,3200000.0
2007-05-17 10:03:00,1.12516,1.12542,1.12516,1.12542,7600000.0
2007-05-17 10:04:00,1.12579,1.12594,1.12542,1.12551,15400000.0
2007-05-17 10:05:00,1.12561,1.12587,1.12548,1.12556,45800000.0
2007-05-17 10:06:00,1.1259,1.1259,1.1258,1.1258,17200000.0
2007-05-17 10:07:00,1.12538,1.12593,1.12527,1.12527,17200000.0
2007-05-17 10:08:00,1.12561,1.12575,1.12532,1.12554,8200000.0
2007-05-17 10:09:00,1.12542,1.12542,1.12515,1.12519,17400000.0
2007-05-17 10:10:00,1.12508,1.12564,1.12507,1.12527,23800000.0
2007-05-17 10:11:00,1.12514,1.12572,1.12491,1.12512,20400000.0
2007-05-17 10:12:00,1.1254,1.1255,1.1254,1.1255,36400000.0
2007-05-17 10:13:00,1.1254,1.1257,1.12507,1.12515,36400000.0
2007-05-17 10:14:00,1.12503,1.12511,1.12489,1.12511,9400000.0
2007-05-17 10:15:00,1.12533,1.12533,1.12479,1.12521,13400000.0
2007-05-17 10:16:00,1.12523,1.12523,1.12505,1.12518,4200000.0
2007-05-17 10:17:00,1.12538,1.12538,1.12522,1.12538,4800000.0
2007-05-17 10:18:00,1.12518,1.12535,1.12518,1.12535,12800000.0
2007-05-17 10:19:00,1.12563,1.12563,1.12531,1.12531,9600000.0
2007-05-17 10:20:00,1.12491,1.12566,1.1248,1.125,17400000.0
2007-05-17 10:21:00,1.12516,1.12542,1.12493,1.12514,13600000.0
2007-05-17 10:22:00,1.12483,1.12483,1.12472,1.12472,2600000.0
2007-05-17 10:23:00,1.12514,1.12514,1.12423,1.1249,12400000.0
2007-05-17 10:24:00,1.12461,1.12508,1.12451,1.12463,12000000.0
2007-05-17 10:25:00,1.12461,1.12486,1.12457,1.12482,12800000.0
2007-05-17 10:26:00,1.12468,1.12468,1.1243,1.12443,18000000.0
2007-05-17 10:27:00,1.12429,1.12472,1.12429,1.12468,19800000.0
2007-05-17 10:28:00,1.12479,1.12516,1.12472,1.12484,10800000.0
2007-05-17 10:29:00,1.12483,1.12497,1.12455,1.12497,22000000.0
2007-05-17 10:30:00,1.12455,1.12484,1.124,1.1244,14200000.0
2007-05-17 10:31:00,1.12464,1.1247,1.12464,1.1247,3200000.0
2007-05-17 10:32:00,1.1247,1.12493,1.12462,1.12475,9800000.0
2007-05-17 10:33:00,1.12445,1.12467,1.12445,1.12467,7600000.0
2007-05-17 10:35:00,1.1247,1.1249,1.1247,1.1248,3200000.0
2007-05-17 10:36:00,1.12423,1.12425,1.12423,1.12425,3200000.0
2007-05-17 10:37:00,1.12433,1.1245,1.12399,1.1245,22800000.0
2007-05-17 10:38:00,1.12458,1.12519,1.12439,1.12439,31600000.0
2007-05-17 10:39:00,1.12448,1.12454,1.1243,1.1243,6400000.0
2007-05-17 10:40:00,1.1239,1.12452,1.1239,1.12452,12000000.0
2007-05-17 10:42:00,1.12469,1.12469,1.12443,1.12455,18000000.0
2007-05-17 10:43:00,1.12466,1.12529,1.12466,1.1247,25000000.0
2007-05-17 10:44:00,1.125,1.125,1.125,1.125,3200000.0
2007-05-17 10:46:00,1.12501,1.12501,1.1246,1.1246,3200000.0
2007-05-17 10:47:00,1.12499,1.12499,1.12475,1.12475,4800000.0
2007-05-17 10:48:00,1.12482,1.12491,1.12481,1.12491,4200000.0
2007-05-17 10:49:00,1.12497,1.12502,1.1246,1.12502,20400000.0
2007-05-17 10:50:00,1.12546,1.12546,1.12494,1.12501,8200000.0
2007-05-17 10:51:00,1.1253,1.1253,1.1252,1.1252,4200000.0
2007-05-17 10:52:00,1.12478,1.12494,1.12478,1.12494,4200000.0
2007-05-17 10:53:00,1.12524,1.12524,1.12475,1.12477,7200000.0
2007-05-17 10:54:00,1.12471,1.12492,1.12458,1.12475,21000000.0
2007-05-17 10:55:00,1.1252,1.1252,1.125,1.125,19600000.0
2007-05-17 10:56:00,1.12466,1.12484,1.12446,1.12484,19600000.0
2007-05-17 10:57:00,1.12472,1.12492,1.12454,1.12492,22800000.0
2007-05-17 10:58:00,1.125,1.125,1.125,1.125,14200000.0
2007-05-17 10:59:00,1.12445,1.12485,1.1244,1.12459,14200000.0
2007-05-17 11:00:00,1.1251,1.1251,1.1251,1.1251,3400000.0
2007-05-17 11:01:00,1.12494,1.12494,1.12486,1.12486,3400000.0
2007-05-17 11:02:00,1.12453,1.12481,1.12438,1.12445,11800000.0
2007-05-17 11:03:00,1.12436,1.12449,1.12414,1.12417,18600000.0
2007-05-17 11:04:00,1.12437,1.12482,1.12428,1.12454,15600000.0
2007-05-17 11:06:00,1.12476,1.12501,1.12453,1.12483,7600000.0
2007-05-17 11:07:00,1.1247,1.1249,1.1246,1.1247,13800000.0
2007-05-17 11:08:00,1.12423,1.12468,1.12388,1.12427,13800000.0
2007-05-17 11:09:00,1.12459,1.12459,1.12446,1.12446,2600000.0
2007-05-17 11:10:00,1.12474,1.12482,1.12449,1.12466,11000000.0
2007-05-17 11:11:00,1.12458,1.125,1.12458,1.125,15400000.0
2007-05-17 11:12:00,1.1251,1.1252,1.1251,1.1251,6600000.0
2007-05-17 11:13:00,1.12491,1.12515,1.12472,1.12492,6600000.0
2007-05-17 11:15:00,1.12464,1.12483,1.12449,1.12468,14800000.0
2007-05-17 11:16:00,1.12428,1.12447,1.12425,1.12447,4800000.0
2007-05-17 11:17:00,1.12477,1.12477,1.12414,1.12431,15800000.0
2007-05-17 11:18:00,1.12442,1.12481,1.12442,1.12449,19400000.0
2007-05-17 11:19:00,1.1249,1.1249,1.1248,1.1249,18000000.0
2007-05-17 11:20:00,1.12466,1.125,1.12463,1.125,18000000.0
2007-05-17 11:21:00,1.12513,1.12513,1.12456,1.12456,17600000.0
2007-05-17 11:22:00,1.12481,1.12517,1.12481,1.12498,14000000.0
2007-05-17 11:23:00,1.12455,1.12497,1.12412,1.12437,19800000.0
2007-05-17 11:24:00,1.12432,1.12448,1.1241,1.1242,11000000.0
2007-05-17 11:25:00,1.12501,1.12501,1.12451,1.12465,12000000.0
2007-05-17 11:26:00,1.12457,1.12502,1.12444,1.12444,12000000.0
2007-05-17 11:27:00,1.1246,1.12473,1.12435,1.12435,12600000.0
2007-05-17 11:28:00,1.12466,1.12466,1.12444,1.12466,15200000.0
2007-05-17 11:29:00,1.12469,1.12511,1.12463,1.12473,22600000.0
2007-05-17 11:30:00,1.12471,1.12497,1.1246,1.12468,19600000.0
2007-05-17 11:31:00,1.1247,1.1248,1.1247,1.1248,6200000.0
2007-05-17 11:32:00,1.12484,1.12484,1.12428,1.12431,6200000.0
2007-05-17 11:33:00,1.12455,1.12486,1.12428,1.12446,17000000.0
2007-05-17 11:34:00,1.12449,1.12466,1.12449,1.12456,12200000.0
2007-05-17 11:35:00,1.1247,1.12478,1.12448,1.12478,11600000.0
2007-05-17 11:36:00,1.12443,1.12443,1.12392,1.12392,9000000.0
2007-05-17 11:37:00,1.12441,1.12441,1.12429,1.12429,8200000.0
2007-05-17 11:38:00,1.1242,1.12457,1.12392,1.12428,18600000.0
2007-05-17 11:39:00,1.12431,1.1246,1.12403,1.12403,6800000.0
2007-05-17 11:40:00,1.12434,1.12465,1.12415,1.12439,27600000.0
2007-05-17 11:41:00,1.12409,1.12432,1.12382,1.12432,13600000.0
2007-05-17 11:42:00,1.12396,1.12396,1.12395,1.12395,2600000.0
2007-05-17 11:43:00,1.12392,1.12439,1.12384,1.12439,10400000.0
2007-05-17 11:44:00,1.12417,1.12438,1.12392,1.12438,20800000.0
2007-05-17 11:45:00,1.12397,1.12463,1.12359,1.12463,20000000.0
2007-05-17 11:46:00,1.12431,1.12447,1.12398,1.12402,19800000.0
2007-05-17 11:47:00,1.12435,1.12435,1.12426,1.12426,3200000.0
2007-05-17 11:48:00,1.1242,1.12443,1.1242,1.12443,5000000.0
2007-05-17 11:49:00,1.12434,1.1249,1.1242,1.12441,18200000.0
2007-05-17 11:50:00,1.12421,1.12474,1.12421,1.12442,19600000.0
2007-05-17 11:51:00,1.1248,1.1248,1.1248,1.1248,12400000.0
2007-05-17 11:52:00,1.12431,1.12439,1.12403,1.12433,12400000.0
2007-05-17 11:53:00,1.12451,1.12522,1.12431,1.12522,8200000.0
2007-05-17 11:54:00,1.12513,1.12526,1.1249,1.1249,20200000.0
2007-05-17 11:55:00,1.12509,1.12517,1.12465,1.12492,10000000.0
2007-05-17 11:56:00,1.12475,1.12516,1.12475,1.12516,9600000.0
2007-05-17 11:57:00,1.12512,1.12512,1.12472,1.12478,20600000.0
2007-05-17 11:59:00,1.12474,1.12505,1.12462,1.12478,19800000.0
2007-05-17 12:00:00,1.12477,1.12496,1.12477,1.12492,18200000.0
2007-05-17 12:01:00,1.12476,1.12503,1.12459,1.12459,9800000.0
2007-05-17 12:02:00,1.12503,1.12503,1.12484,1.12484,5600000.0
2007-05-17 12:03:00,1.12476,1.12476,1.12448,1.12476,7000000.0
2007-05-17 12:04:00,1.12471,1.12471,1.12453,1.12453,10400000.0
2007-05-17 12:05:00,1.12479,1.125,1.12479,1.12479,18000000.0
2007-05-17 12:06:00,1.12458,1.12505,1.12458,1.12487,16000000.0
2007-05-17 12:08:00,1.12477,1.12477,1.12456,1.12456,3200000.0
2007-05-17 12:09:00,1.12469,1.1248,1.12461,1.12461,8200000.0
2007-05-17 12:10:00,1.12466,1.12484,1.12444,1.12484,12600000.0
2007-05-17 12:11:00,1.1251,1.1252,1.1251,1.1251,2600000.0
2007-05-17 12:12:00,1.12463,1.12475,1.12463,1.12475,2600000.0
2007-05-17 12:13:00,1.12451,1.12459,1.12451,1.12459,14800000.0
2007-05-17 12:14:00,1.125,1.125,1.1249,1.1249,9200000.0
2007-05-17 12:15:00,1.1248,1.1249,1.1248,1.1248,9200000.0
2007-05-17 12:16:00,1.12465,1.12465,1.12405,1.12455,9200000.0
2007-05-17 12:17:00,1.1248,1.12492,1.12437,1.12464,17800000.0
2007-05-17 12:18:00,1.12458,1.12498,1.12458,1.12483,5600000.0
2007-05-17 12:19:00,1.12498,1.12521,1.12488,1.12495,28600000.0
2007-05-17 12:20:00,1.12447,1.12489,1.12445,1.12489,10000000.0
2007-05-17 12:21:00,1.1253,1.1254,1.1253,1.1254,10000000.0
2007-05-17 12:22:00,1.12522,1.12522,1.12466,1.12466,10000000.0
2007-05-17 12:23:00,1.12484,1.12484,1.1248,1.1248,6600000.0
2007-05-17 12:24:00,1.12539,1.12539,1.1248,1.1251,29600000.0
2007-05-17 12:25:00,1.12531,1.12549,1.12492,1.12492,6200000.0
2007-05-17 12:26:00,1.12557,1.12579,1.12526,1.12526,8400000.0
2007-05-17 12:27:00,1.12528,1.12585,1.12528,1.12585,3200000.0
2007-05-17 12:28:00,1.12503,1.12536,1.12482,1.12522,16800000.0
2007-05-17 12:29:00,1.12505,1.12581,1.12504,1.12581,20200000.0
2007-05-17 12:30:00,1.12551,1.12551,1.12509,1.12527,12200000.0
2007-05-17 12:31:00,1.12509,1.12577,1.12509,1.12517,11200000.0
2007-05-17 12:32:00,1.1257,1.1257,1.1255,1.1255,8400000.0
2007-05-17 12:33:00,1.1254,1.1254,1.12512,1.12526,8400000.0
2007-05-17 12:34:00,1.12522,1.12539,1.1252,1.12528,6800000.0
2007-05-17 12:35:00,1.1257,1.1257,1.1257,1.1257,5800000.0
2007-05-17 12:36:00,1.1254,1.12577,1.12534,1.12539,5800000.0
2007-05-17 12:37:00,1.12523,1.12563,1.12506,1.12533,19200000.0
2007-05-17 12:38:00,1.12556,1.12562,1.1253,1.12547,23200000.0
2007-05-17 12:39:00,1.12564,1.12564,1.12533,1.12533,3600000.0
2007-05-17 12:40:00,1.12547,1.12562,1.12526,1.12526,8200000.0
2007-05-17 12:41:00,1.1252,1.12538,1.12479,1.12479,10000000.0
2007-05-17 12:42:00,1.12516,1.12516,1.12447,1.12459,13400000.0
2007-05-17 12:43:00,1.12431,1.1252,1.12431,1.12467,21400000.0
2007-05-17 12:44:00,1.12486,1.12502,1.12449,1.12449,18000000.0
2007-05-17 12:45:00,1.12476,1.12501,1.12464,1.12501,19400000.0
2007-05-17 12:46:00,1.12507,1.12543,1.12507,1.12543,5800000.0
2007-05-17 12:47:00,1.12515,1.12539,1.12502,1.12539,11000000.0
2007-05-17 12:48:00,1.12531,1.12531,1.12489,1.12503,18200000.0
2007-05-17 12:49:00,1.12485,1.12485,1.1246,1.12466,22600000.0
2007-05-17 12:50:00,1.12462,1.12485,1.12454,1.12485,19400000.0
2007-05-17 12:51:00,1.12493,1.1251,1.12493,1.1251,4000000.0
2007-05-17 12:52:00,1.12464,1.12478,1.1245,1.12456,5600000.0
2007-05-17 12:53:00,1.12485,1.12485,1.12431,1.12431,7200000.0
2007-05-17 12:54:00,1.12436,1.12443,1.1241,1.12422,19400000.0
2007-05-17 12:55:00,1.12387,1.12429,1.12387,1.12429,15800000.0
2007-05-17 12:56:00,1.12419,1.12423,1.12404,1.12423,13200000.0
2007-05-17 12:57:00,1.12417,1.12417,1.12395,1.12395,2600000.0
2007-05-17 12:58:00,1.12431,1.12431,1.12419,1.12419,4200000.0
2007-05-17 12:59:00,1.1242,1.1246,1.12407,1.12447,26400000.0
2007-05-17 13:00:00,1.12443,1.1247,1.12443,1.12454,8200000.0
2007-05-17 13:01:00,1.12477,1.12479,1.12438,1.12479,15800000.0
2007-05-17 13:02:00,1.1248,1.12502,1.12454,1.12483,21200000.0
2007-05-17 13:03:00,1.12452,1.12512,1.12439,1.12446,6200000.0
2007-05-17 13:05:00,1.12448,1.12448,1.12441,1.12441,3400000.0
2007-05-17 13:06:00,1.12441,1.12459,1.1243,1.12459,13200000.0
2007-05-17 13:07:00,1.12409,1.12425,1.12409,1.12425,3200000.0
2007-05-17 13:08:00,1.12453,1.12453,1.12437,1.12437,2600000.0
2007-05-17 13:10:00,1.12492,1.12541,1.12492,1.12541,14600000.0
2007-05-17 13:11:00,1.12473,1.12473,1.12454,1.12467,6400000.0
2007-05-17 13:12:00,1.12414,1.12434,1.12367,1.1241,11800000.0
2007-05-17 13:13:00,1.12415,1.12437,1.12408,1.12419,26200000.0
2007-05-17 13:14:00,1.12436,1.12436,1.12362,1.12362,16200000.0
2007-05-17 13:15:00,1.12406,1.12407,1.12356,1.12356,8400000.0
2007-05-17 13:16:00,1.12377,1.12379,1.12306,1.12379,16200000.0
2007-05-17 13:17:00,1.12412,1.12426,1.12389,1.12405,14400000.0
2007-05-17 13:18:00,1.12412,1.12454,1.12399,1.12454,12200000.0
2007-05-17 13:19:00,1.1241,1.1243,1.12372,1.12372,19200000.0
2007-05-17 13:20:00,1.12372,1.12432,1.12351,1.12397,36600000.0
2007-05-17 13:21:00,1.12383,1.12415,1.12356,1.12415,16800000.0
2007-05-17 13:22:00,1.12389,1.1242,1.12373,1.12373,19000000.0
2007-05-17 13:23:00,1.12348,1.12399,1.12348,1.12399,9200000.0
2007-05-17 13:24:00,1.12383,1.12424,1.12341,1.12341,15600000.0
2007-05-17 13:25:00,1.12327,1.12364,1.12321,1.12359,24200000.0
2007-05-17 13:26:00,1.12308,1.12362,1.12286,1.12357,17400000.0
2007-05-17 13:27:00,1.12352,1.12369,1.12328,1.12328,17200000.0
2007-05-17 13:28:00,1.12376,1.12392,1.12347,1.12385,28000000.0
2007-05-17 13:29:00,1.12389,1.12389,1.12362,1.12362,10800000.0
2007-05-17 13:30:00,1.12368,1.12413,1.12328,1.12413,16400000.0
2007-05-17 13:31:00,1.12364,1.12403,1.12351,1.12377,22000000.0
2007-05-17 13:32:00,1.12403,1.12403,1.12371,1.12394,17600000.0
2007-05-17 13:33:00,1.124,1.124,1.1237,1.12371,7600000.0
2007-05-17 13:34:00,1.12366,1.12412,1.12361,1.12393,27000000.0
2007-05-17 13:35:00,1.12417,1.12417,1.12391,1.12414,7800000.0
2007-05-17 13:36:00,1.1241,1.12429,1.12407,1.12407,8800000.0
2007-05-17 13:37:00,1.12425,1.12451,1.1242,1.12424,10000000.0
2007-05-17 13:38:00,1.12456,1.12462,1.12423,1.12427,20400000.0
2007-05-17 13:39:00,1.12447,1.12484,1.124,1.1241,15200000.0
2007-05-17 13:40:00,1.12385,1.12455,1.12385,1.12399,17800000.0
2007-05-17 13:41:00,1.1247,1.1247,1.1247,1.1247,12000000.0
2007-05-17 13:42:00,1.12444,1.12444,1.12436,1.12436,12000000.0
2007-05-17 13:43:00,1.12438,1.12452,1.12433,1.12452,3600000.0
2007-05-17 13:44:00,1.1246,1.1247,1.1246,1.1247,2600000.0
2007-05-17 13:45:00,1.12438,1.12438,1.12417,1.12417,2600000.0
2007-05-17 13:46:00,1.12432,1.1245,1.12408,1.12429,19400000.0
2007-05-17 13:47:00,1.1244,1.1245,1.12426,1.1245,22600000.0
2007-05-17 13:48:00,1.12442,1.12489,1.1244,1.12443,25000000.0
2007-05-17 13:49:00,1.12424,1.12464,1.12404,1.12413,19800000.0
2007-05-17 13:50:00,1.12457,1.12457,1.1244,1.12451,5800000.0
2007-05-17 13:51:00,1.12466,1.12499,1.12466,1.12499,5800000.0
2007-05-17 13:52:00,1.12488,1.12488,1.12465,1.12479,5200000.0
2007-05-17 13:53:00,1.12494,1.12494,1.12475,1.12476,6600000.0
2007-05-17 13:54:00,1.12477,1.12498,1.12439,1.12494,16600000.0
2007-05-17 13:55:00,1.12479,1.12539,1.12471,1.12471,17600000.0
2007-05-17 13:56:00,1.12451,1.12522,1.12451,1.12522,3200000.0
2007-05-17 13:58:00,1.12493,1.12493,1.12472,1.12472,2000000.0
2007-05-17 13:59:00,1.1248,1.1249,1.1248,1.1249,10600000.0
2007-05-17 14:00:00,1.1248,1.1249,1.1248,1.1249,10600000.0
2007-05-17 14:01:00,1.125,1.1251,1.1249,1.125,10600000.0
2007-05-17 14:02:00,1.12442,1.12474,1.12442,1.12446,10600000.0
2007-05-17 14:03:00,1.12472,1.12496,1.1246,1.12475,21000000.0
2007-05-17 14:04:00,1.12447,1.12454,1.12419,1.12419,21400000.0
2007-05-17 14:05:00,1.1248,1.1248,1.1247,1.1247,5800000.0
2007-05-17 14:06:00,1.12417,1.12448,1.12405,1.12448,5800000.0
2007-05-17 14:07:00,1.12441,1.12455,1.12438,1.12439,10600000.0
2007-05-17 14:08:00,1.12453,1.12462,1.12415,1.12421,25200000.0
2007-05-17 14:09:00,1.12423,1.12476,1.12376,1.12476,25200000.0
2007-05-17 14:10:00,1.12436,1.12462,1.12436,1.12458,13200000.0
2007-05-17 14:11:00,1.12465,1.12487,1.12436,1.12444,17400000.0
2007-05-17 14:12:00,1.1247,1.1248,1.1246,1.1248,11000000.0
2007-05-17 14:14:00,1.1243,1.12499,1.12401,1.12401,11000000.0
2007-05-17 14:15:00,1.12469,1.12508,1.12469,1.12481,9800000.0
2007-05-17 14:16:00,1.12473,1.1249,1.12469,1.1249,6800000.0
2007-05-17 14:17:00,1.12488,1.12514,1.12486,1.12486,8400000.0
2007-05-17 14:18:00,1.12519,1.12519,1.12479,1.12479,4200000.0
2007-05-17 14:19:00,1.12499,1.12509,1.12475,1.12506,18000000.0
2007-05-17 14:20:00,1.12522,1.12559,1.12502,1.12539,11800000.0
2007-05-17 14:21:00,1.1253,1.1253,1.1251,1.1252,6600000.0
2007-05-17 14:22:00,1.12491,1.12491,1.12432,1.12432,6600000.0
2007-05-17 14:23:00,1.125,1.125,1.125,1.125,16800000.0
2007-05-17 14:25:00,1.12443,1.12501,1.12443,1.12493,16800000.0
2007-05-17 14:26:00,1.12495,1.12524,1.12495,1.12498,20200000.0
2007-05-17 14:27:00,1.12544,1.12544,1.12488,1.12503,16400000.0
2007-05-17 14:28:00,1.12481,1.12503,1.12468,1.1249,19200000.0
2007-05-17 14:29:00,1.12491,1.12499,1.12461,1.12483,21000000.0
2007-05-17 14:30:00,1.12519,1.12519,1.12485,1.125,9600000.0
2007-05-17 14:31:00,1.12532,1.12572,1.12519,1.12519,20200000.0
2007-05-17 14:32:00,1.12568,1.12581,1.12532,1.12581,21000000.0
2007-05-17 14:33:00,1.12553,1.12559,1.12516,1.12527,21600000.0
2007-05-17 14:34:00,1.1252,1.1252,1.12492,1.12516,6400000.0
2007-05-17 14:35:00,1.12537,1.12537,1.12503,1.12503,18800000.0
2007-05-17 14:36:00,1.12513,1.12554,1.12477,1.12515,22600000.0
2007-05-17 14:37:00,1.1253,1.12577,1.12505,1.12512,10200000.0
2007-05-17 14:38:00,1.12508,1.12522,1.12472,1.1251,16000000.0
2007-05-17 14:39:00,1.12499,1.12499,1.12474,1.12487,15000000.0
2007-05-17 14:40:00,1.12482,1.12518,1.12482,1.12495,27400000.0
2007-05-17 14:41:00,1.12513,1.12515,1.12493,1.12502,8600000.0
2007-05-17 14:42:00,1.125,1.12532,1.125,1.12501,13600000.0
2007-05-17 14:43:00,1.12528,1.12528,1.12493,1.1251,14200000.0
2007-05-17 14:44:00,1.12519,1.12519,1.12456,1.12456,16000000.0
2007-05-17 14:45:00,1.12488,1.12514,1.12488,1.12514,10800000.0
2007-05-17 14:46:00,1.12482,1.12569,1.12482,1.12569,12600000.0
2007-05-17 14:47:00,1.12552,1.12564,1.12526,1.12558,13200000.0
2007-05-17 14:48:00,1.12518,1.12596,1.12518,1.12541,21800000.0
2007-05-17 14:49:00,1.12524,1.12551,1.1252,1.12528,8400000.0
2007-05-17 14:50:00,1.12524,1.1254,1.12492,1.12511,23600000.0
2007-05-17 14:51:00,1.12511,1.12511,1.12428,1.12428,17800000.0
2007-05-17 14:52:00,1.12427,1.12475,1.12427,1.1247,10600000.0
2007-05-17 14:53:00,1.12508,1.1254,1.12487,1.12527,17000000.0
2007-05-17 14:54:00,1.12472,1.12516,1.12456,1.12473,16000000.0
2007-05-17 14:55:00,1.12466,1.12487,1.12455,1.12476,18400000.0
2007-05-17 14:56:00,1.12485,1.12516,1.12474,1.12474,14200000.0
2007-05-17 14:57:00,1.12519,1.1254,1.12467,1.12513,29400000.0
2007-05-17 14:58:00,1.12507,1.12512,1.12502,1.12502,9800000.0
2007-05-17 14:59:00,1.12492,1.12515,1.12456,1.12474,23600000.0
2007-05-17 15:00:00,1.12482,1.12482,1.12446,1.12462,13800000.0
2007-05-17 15:01:00,1.12473,1.12493,1.12455,1.12465,17800000.0
2007-05-17 15:02:00,1.12448,1.12465,1.12421,1.12425,13200000.0
2007-05-17 15:03:00,1.12431,1.12454,1.12427,1.12451,20200000.0
2007-05-17 15:04:00,1.12425,1.1246,1.12425,1.12437,16000000.0
2007-05-17 15:05:00,1.12453,1.12461,1.12418,1.12451,10600000.0
2007-05-17 15:06:00,1.12455,1.12477,1.12425,1.12426,26800000.0
2007-05-17 15:07:00,1.12399,1.12448,1.12388,1.12448,16600000.0
2007-05-17 15:08:00,1.1244,1.12449,1.12434,1.12449,9200000.0
2007-05-17 15:09:00,1.12458,1.12458,1.12444,1.12447,8000000.0
2007-05-17 15:10:00,1.12396,1.12482,1.12396,1.12473,12600000.0
2007-05-17 15:11:00,1.12415,1.12415,1.12389,1.12413,21800000.0
2007-05-17 15:12:00,1.12445,1.12455,1.12418,1.12429,19600000.0
2007-05-17 15:13:00,1.12443,1.12449,1.12422,1.12426,28000000.0
2007-05-17 15:14:00,1.12465,1.12465,1.12418,1.12418,22400000.0
2007-05-17 15:15:00,1.12426,1.12433,1.1241,1.12422,17200000.0
2007-05-17 15:16:00,1.12438,1.1245,1.12435,1.12436,6200000.0
2007-05-17 15:17:00,1.12397,1.12455,1.12358,1.12387,12400000.0
2007-05-17 15:18:00,1.12378,1.12403,1.12377,1.12403,9000000.0
2007-05-17 15:19:00,1.12377,1.12423,1.12374,1.12406,6600000.0
2007-05-17 15:20:00,1.12425,1.12444,1.12395,1.12432,10000000.0
2007-05-17 15:21:00,1.12395,1.12451,1.12395,1.12451,15000000.0
2007-05-17 15:22:00,1.12449,1.12473,1.12447,1.12458,22800000.0
2007-05-17 15:23:00,1.12497,1.12553,1.12478,1.12504,28000000.0
2007-05-17 15:24:00,1.12502,1.12518,1.1249,1.12514,14400000.0
2007-05-17 15:25:00,1.12495,1.12507,1.12477,1.12485,15400000.0
2007-05-17 15:26:00,1.1251,1.12517,1.12491,1.12491,19800000.0
2007-05-17 15:27:00,1.12505,1.12534,1.12474,1.12499,11800000.0
2007-05-17 15:28:00,1.12547,1.12547,1.12524,1.12524,10600000.0
2007-05-17 15:29:00,1.12534,1.12556,1.12508,1.1253,13000000.0
2007-05-17 15:30:00,1.12518,1.12571,1.12518,1.12518,12400000.0
2007-05-17 15:31:00,1.12515,1.12551,1.12515,1.12537,11200000.0
2007-05-17 15:32:00,1.12503,1.12524,1.12471,1.12524,20800000.0
2007-05-17 15:33:00,1.12498,1.12516,1.12494,1.12516,13800000.0
2007-05-17 15:34:00,1.1256,1.1256,1.1253,1.1255,5800000.0
2007-05-17 15:35:00,1.12508,1.12508,1.12432,1.12432,5800000.0
2007-05-17 15:38:00,1.12483,1.12483,1.12444,1.1248,13800000.0
2007-05-17 15:39:00,1.1249,1.1249,1.12452,1.12465,13000000.0
2007-05-17 15:40:00,1.12458,1.12497,1.12433,1.1244,13600000.0
2007-05-17 15:41:00,1.12446,1.12446,1.12415,1.12415,2600000.0
2007-05-17 15:42:00,1.12437,1.12459,1.12437,1.12459,5600000.0
2007-05-17 15:43:00,1.12464,1.12515,1.12464,1.1247,25200000.0
2007-05-17 15:44:00,1.12518,1.12532,1.12481,1.12508,24800000.0
2007-05-17 15:45:00,1.12532,1.12532,1.12471,1.12477,17600000.0
2007-05-17 15:46:00,1.12486,1.12513,1.1248,1.12513,25200000.0
2007-05-17 15:47:00,1.12481,1.12505,1.12481,1.12491,10000000.0
2007-05-17 15:48:00,1.12491,1.12543,1.12481,1.12543,28200000.0
2007-05-17 15:49:00,1.12549,1.12565,1.12528,1.12544,15200000.0
2007-05-17 15:50:00,1.12533,1.12563,1.12513,1.12529,20000000.0
2007-05-17 15:51:00,1.12514,1.12566,1.12499,1.12566,14200000.0
2007-05-17 15:52:00,1.12533,1.12569,1.1253,1.12569,26200000.0
2007-05-17 15:53:00,1.12577,1.12577,1.12498,1.12537,10400000.0
2007-05-17 15:54:00,1.12525,1.12567,1.12514,1.12545,24000000.0
2007-05-17 15:55:00,1.12527,1.12565,1.12487,1.12513,20400000.0
2007-05-17 15:56:00,1.12528,1.12542,1.12512,1.1252,8400000.0
2007-05-17 15:57:00,1.12527,1.12565,1.12509,1.12565,15200000.0
2007-05-17 15:58:00,1.12567,1.12585,1.12541,1.12572,21600000.0
2007-05-17 15:59:00,1.12572,1.12587,1.12548,1.12566,21600000.0
2007-05-17 16:00:00,1.12542,1.12542,1.12523,1.12533,11000000.0
2007-05-17 16:01:00,1.12544,1.12582,1.12539,1.1257,12600000.0
2007-05-17 16:02:00,1.12583,1.12591,1.12546,1.12562,14000000.0
2007-05-17 16:03:00,1.12574,1.12577,1.12547,1.12548,10200000.0
2007-05-17 16:04:00,1.12551,1.12626,1.12551,1.12572,10600000.0
2007-05-17 16:05:00,1.12594,1.12614,1.12545,1.12592,23600000.0
2007-05-17 16:06:00,1.12591,1.12594,1.12571,1.12594,8200000.0
2007-05-17 16:07:00,1.12553,1.12566,1.12521,1.12566,4200000.0
2007-05-17 16:08:00,1.12526,1.12552,1.12517,1.12517,15800000.0
2007-05-17 16:09:00,1.12487,1.12516,1.12487,1.12515,20400000.0
2007-05-17 16:10:00,1.12556,1.12576,1.12539,1.12544,15600000.0
2007-05-17 16:11:00,1.12588,1.12588,1.12505,1.12523,8800000.0
2007-05-17 16:12:00,1.12514,1.12514,1.12469,1.1248,8400000.0
2007-05-17 16:13:00,1.12457,1.12509,1.12454,1.12497,20600000.0
2007-05-17 16:14:00,1.12469,1.12476,1.12469,1.12476,2600000.0
2007-05-17 16:15:00,1.1252,1.1254,1.125,1.1251,24800000.0
2007-05-17 16:16:00,1.12483,1.12535,1.12483,1.12491,24800000.0
2007-05-17 16:17:00,1.12527,1.12527,1.12515,1.12515,5600000.0
2007-05-17 16:18:00,1.12524,1.12552,1.12517,1.12541,11600000.0
2007-05-17 16:19:00,1.1252,1.12532,1.12506,1.12511,11600000.0
2007-05-17 16:20:00,1.12534,1.12534,1.12473,1.12497,9600000.0
2007-05-17 16:21:00,1.12481,1.12481,1.12463,1.12466,14600000.0
2007-05-17 16:22:00,1.12458,1.12477,1.12419,1.12477,18400000.0
2007-05-17 16:23:00,1.12458,1.12458,1.12449,1.12449,3200000.0
2007-05-17 16:24:00,1.12463,1.1248,1.12444,1.12477,7800000.0
2007-05-17 16:25:00,1.12464,1.12498,1.12453,1.12498,23400000.0
2007-05-17 16:26:00,1.12448,1.12461,1.12431,1.12442,19200000.0
2007-05-17 16:27:00,1.12454,1.12467,1.12431,1.12467,23800000.0
2007-05-17 16:28:00,1.12463,1.12463,1.12405,1.12405,15800000.0
2007-05-17 16:29:00,1.12383,1.1239,1.12383,1.1239,5000000.0
2007-05-17 16:30:00,1.12374,1.12405,1.12347,1.12403,22600000.0
2007-05-17 16:31:00,1.12383,1.12427,1.12383,1.12392,10800000.0
2007-05-17 16:32:00,1.12421,1.12468,1.12421,1.12468,9600000.0
2007-05-17 16:33:00,1.12438,1.12494,1.12435,1.12494,11000000.0
2007-05-17 16:34:00,1.12479,1.12479,1.12408,1.1244,31600000.0
2007-05-17 16:35:00,1.12404,1.12404,1.12379,1.12379,3200000.0
2007-05-17 16:36:00,1.12387,1.12412,1.12364,1.12412,14400000.0
2007-05-17 16:37:00,1.12384,1.12422,1.12359,1.12379,31200000.0
2007-05-17 16:38:00,1.12397,1.1241,1.12346,1.12374,18200000.0
2007-05-17 16:39:00,1.12415,1.12426,1.12407,1.12426,12400000.0
2007-05-17 16:40:00,1.12393,1.1241,1.12337,1.1241,20400000.0
2007-05-17 16:41:00,1.12375,1.12375,1.12343,1.12345,15000000.0
2007-05-17 16:42:00,1.12323,1.1237,1.12317,1.12344,21400000.0
2007-05-17 16:43:00,1.12339,1.12351,1.12316,1.12316,17400000.0
2007-05-17 16:44:00,1.12359,1.12359,1.12338,1.12338,2600000.0
2007-05-17 16:45:00,1.12348,1.12371,1.12333,1.12342,13000000.0
2007-05-17 16:46:00,1.12333,1.12354,1.12308,1.12332,18800000.0
2007-05-17 16:47:00,1.12329,1.12342,1.12311,1.12311,36600000.0
2007-05-17 16:48:00,1.12323,1.12368,1.12323,1.12368,4600000.0
2007-05-17 16:49:00,1.12385,1.1241,1.12375,1.12375,9000000.0
2007-05-17 16:50:00,1.12379,1.12421,1.1236,1.12421,29400000.0
2007-05-17 16:51:00,1.12378,1.12386,1.12356,1.12372,11600000.0
2007-05-17 16:52:00,1.12382,1.12382,1.12349,1.12354,13400000.0
2007-05-17 16:53:00,1.124,1.1241,1.1239,1.124,10400000.0
2007-05-17 16:54:00,1.12364,1.12388,1.12351,1.12388,10400000.0
2007-05-17 16:55:00,1.1239,1.1239,1.1239,1.1239,16000000.0
2007-05-17 16:56:00,1.1241,1.1242,1.124,1.124,16000000.0
2007-05-17 16:57:00,1.1242,1.1244,1.1241,1.1242,16000000.0
2007-05-17 16:58:00,1.1241,1.1242,1.124,1.1241,16000000.0
2007-05-17 16:59:00,1.124,1.1249,1.124,1.1248,16000000.0
2007-05-17 17:00:00,1.1246,1.1251,1.1246,1.125,16000000.0
2007-05-17 17:01:00,1.1248,1.1248,1.1244,1.1247,16000000.0
2007-05-17 17:02:00,1.1248,1.1248,1.1248,1.1248,16000000.0
2007-05-17 17:03:00,1.1247,1.1247,1.1247,1.1247,16000000.0
2007-05-17 17:04:00,1.1248,1.1249,1.1248,1.1249,16000000.0
2007-05-17 17:05:00,1.125,1.1252,1.1248,1.1252,16000000.0
2007-05-17 17:06:00,1.1251,1.1251,1.1242,1.1247,16000000.0
2007-05-17 17:08:00,1.1246,1.1249,1.1246,1.1248,16000000.0
2007-05-17 17:09:00,1.1249,1.1252,1.1246,1.1249,16000000.0
2007-05-17 17:10:00,1.1248,1.1248,1.1248,1.1248,16000000.0
2007-05-17 17:11:00,1.1249,1.125,1.1248,1.1249,16000000.0
2007-05-17 17:12:00,1.1248,1.1252,1.1246,1.1246,16000000.0
2007-05-17 17:13:00,1.1233,1.12422,1.1233,1.12422,16000000.0
2007-05-17 17:14:00,1.12442,1.12462,1.12428,1.12448,10800000.0
2007-05-17 17:15:00,1.12407,1.12489,1.12407,1.1243,14800000.0
2007-05-17 17:16:00,1.12427,1.12449,1.12406,1.12406,6600000.0
2007-05-17 17:17:00,1.12426,1.12426,1.12366,1.12366,14000000.0
2007-05-17 17:18:00,1.12379,1.12404,1.12355,1.12355,12000000.0
2007-05-17 17:19:00,1.1236,1.12407,1.12352,1.12382,22400000.0
2007-05-17 17:20:00,1.12372,1.12383,1.12325,1.12325,11800000.0
2007-05-17 17:21:00,1.1234,1.1239,1.1233,1.12346,22600000.0
2007-05-17 17:22:00,1.12384,1.12438,1.12382,1.12382,14400000.0
2007-05-17 17:23:00,1.12381,1.12409,1.12364,1.1239,13000000.0
2007-05-17 17:25:00,1.124,1.12438,1.1237,1.12379,17200000.0
2007-05-17 17:26:00,1.12365,1.12383,1.12365,1.12383,2600000.0
2007-05-17 17:27:00,1.12379,1.12424,1.12367,1.12374,27400000.0
2007-05-17 17:28:00,1.12365,1.12371,1.1236,1.12371,7000000.0
2007-05-17 17:29:00,1.12386,1.12399,1.12349,1.12349,14800000.0
2007-05-17 17:30:00,1.1241,1.1241,1.124,1.124,9400000.0
2007-05-17 17:31:00,1.12378,1.12378,1.12328,1.12328,9400000.0
2007-05-17 17:32:00,1.12313,1.12356,1.12313,1.1234,15000000.0
2007-05-17 17:33:00,1.12355,1.12391,1.12355,1.12391,16200000.0
2007-05-17 17:34:00,1.12395,1.12398,1.12385,1.12385,4200000.0
2007-05-17 17:35:00,1.12428,1.12466,1.12424,1.12435,18000000.0
2007-05-17 17:36:00,1.12411,1.12436,1.12411,1.12436,4200000.0
2007-05-17 17:37:00,1.12408,1.12445,1.12406,1.12445,14800000.0
2007-05-17 17:38:00,1.12421,1.12474,1.12407,1.12407,17000000.0
2007-05-17 17:39:00,1.1244,1.1244,1.12402,1.12435,13800000.0
2007-05-17 17:40:00,1.12452,1.12452,1.12426,1.12451,9400000.0
2007-05-17 17:41:00,1.1244,1.1245,1.1244,1.1244,29600000.0
2007-05-17 17:43:00,1.1245,1.1246,1.1244,1.1246,29600000.0
2007-05-17 17:44:00,1.1245,1.1245,1.1245,1.1245,29600000.0
2007-05-17 17:45:00,1.12418,1.12443,1.12363,1.12419,29600000.0
2007-05-17 17:46:00,1.1244,1.12462,1.12415,1.12429,13800000.0
2007-05-17 17:47:00,1.12411,1.12469,1.12397,1.12469,25600000.0
2007-05-17 17:48:00,1.12474,1.12474,1.12458,1.12458,10000000.0
2007-05-17 17:49:00,1.12437,1.12457,1.12437,1.12438,9800000.0
2007-05-17 17:50:00,1.12404,1.12418,1.12404,1.12418,3400000.0
2007-05-17 17:51:00,1.12409,1.12449,1.12402,1.12406,25200000.0
2007-05-17 17:52:00,1.12394,1.12407,1.12394,1.12407,2600000.0
2007-05-17 17:53:00,1.12399,1.12399,1.12362,1.12393,15000000.0
2007-05-17 17:54:00,1.1244,1.1244,1.1244,1.1244,24200000.0
2007-05-17 17:55:00,1.12398,1.1243,1.12375,1.12375,24200000.0
2007-05-17 17:56:00,1.12446,1.12446,1.12377,1.12405,16400000.0
2007-05-17 17:57:00,1.12347,1.12398,1.12347,1.12398,14200000.0
2007-05-17 17:58:00,1.12389,1.12393,1.12348,1.12348,20600000.0
2007-05-17 17:59:00,1.12417,1.12419,1.12362,1.12402,10400000.0
2007-05-17 18:00:00,1.12387,1.12398,1.12363,1.12389,31400000.0
2007-05-17 18:01:00,1.12394,1.12441,1.12394,1.12438,5800000.0
2007-05-17 18:02:00,1.12427,1.1245,1.12427,1.1245,2600000.0
2007-05-17 18:03:00,1.12457,1.12457,1.12443,1.12443,4000000.0
2007-05-17 18:04:00,1.12431,1.1246,1.124,1.12427,17000000.0
2007-05-17 18:05:00,1.1241,1.12426,1.1241,1.12426,3200000.0
2007-05-17 18:06:00,1.12419,1.12453,1.12413,1.12413,11000000.0
2007-05-17 18:07:00,1.12449,1.12472,1.12424,1.12461,25000000.0
2007-05-17 18:08:00,1.12449,1.12477,1.12446,1.12454,12800000.0
2007-05-17 18:09:00,1.12462,1.12475,1.12442,1.12464,13000000.0
2007-05-17 18:10:00,1.1251,1.1251,1.125,1.125,12000000.0
2007-05-17 18:11:00,1.12431,1.12469,1.12431,1.12469,12000000.0
2007-05-17 18:12:00,1.12434,1.12474,1.12434,1.1244,10000000.0
2007-05-17 18:13:00,1.12437,1.12437,1.1239,1.12414,28200000.0
2007-05-17 18:14:00,1.12452,1.12452,1.124,1.12414,19200000.0
2007-05-17 18:15:00,1.1247,1.1247,1.1243,1.1243,16000000.0
2007-05-17 18:16:00,1.12433,1.12433,1.1242,1.1242,2600000.0
2007-05-17 18:17:00,1.12397,1.12425,1.12393,1.12425,19400000.0
2007-05-17 18:18:00,1.12432,1.12515,1.12431,1.12515,13400000.0
2007-05-17 18:19:00,1.12455,1.12491,1.12437,1.12437,10800000.0
2007-05-17 18:20:00,1.12445,1.12493,1.12445,1.12479,12200000.0
2007-05-17 18:21:00,1.12509,1.12509,1.12468,1.1248,10800000.0
2007-05-17 18:22:00,1.12547,1.12547,1.12451,1.12527,12200000.0
2007-05-17 18:23:00,1.12501,1.12501,1.12494,1.12494,2600000.0
2007-05-17 18:25:00,1.12486,1.12512,1.12447,1.12512,10800000.0
2007-05-17 18:26:00,1.12463,1.12473,1.12455,1.12461,15200000.0
2007-05-17 18:27:00,1.1246,1.1252,1.1246,1.12473,13000000.0
2007-05-17 18:28:00,1.1253,1.1253,1.1253,1.1253,17200000.0
2007-05-17 18:29:00,1.12477,1.12501,1.12456,1.12479,17200000.0
2007-05-17 18:30:00,1.12463,1.12497,1.12463,1.12497,9000000.0
2007-05-17 18:31:00,1.12473,1.12473,1.12445,1.12445,16200000.0
2007-05-17 18:33:00,1.12441,1.12503,1.12406,1.12418,17200000.0
2007-05-17 18:34:00,1.12427,1.12451,1.12427,1.12448,11600000.0
2007-05-17 18:35:00,1.125,1.12533,1.12481,1.12498,11600000.0
2007-05-17 18:36:00,1.1252,1.1253,1.1252,1.1253,2600000.0
2007-05-17 18:37:00,1.12462,1.12462,1.12461,1.12461,2600000.0
2007-05-17 18:38:00,1.12459,1.12477,1.12427,1.12477,23800000.0
2007-05-17 18:39:00,1.12456,1.12466,1.12413,1.12413,19000000.0
2007-05-17 18:40:00,1.12482,1.12488,1.1245,1.12488,9400000.0
2007-05-17 18:41:00,1.12458,1.1247,1.12447,1.12469,23800000.0
2007-05-17 18:42:00,1.12494,1.12494,1.12455,1.12457,13400000.0
2007-05-17 18:43:00,1.12499,1.12529,1.12443,1.12529,14600000.0
2007-05-17 18:44:00,1.12489,1.12489,1.12485,1.12485,2600000.0
2007-05-17 18:45:00,1.12496,1.12496,1.12477,1.12477,9200000.0
2007-05-17 18:46:00,1.12487,1.12487,1.1247,1.12472,19400000.0
2007-05-17 18:47:00,1.1252,1.1252,1.1252,1.1252,27800000.0
2007-05-17 18:48:00,1.1253,1.1253,1.1252,1.1253,27800000.0
2007-05-17 18:49:00,1.12474,1.12492,1.12463,1.12465,27800000.0
2007-05-17 18:50:00,1.12508,1.12508,1.12436,1.12473,16000000.0
2007-05-17 18:52:00,1.1254,1.1254,1.1253,1.1253,8600000.0
2007-05-17 18:53:00,1.12523,1.12523,1.12484,1.12497,8600000.0
2007-05-17 18:54:00,1.12497,1.12513,1.12488,1.12493,10200000.0
2007-05-17 18:55:00,1.12495,1.12498,1.12495,1.12498,3200000.0
2007-05-17 18:56:00,1.1248,1.12508,1.1248,1.1248,9200000.0
2007-05-17 18:57:00,1.1254,1.1255,1.1254,1.1255,13800000.0
2007-05-17 18:58:00,1.1254,1.1255,1.1254,1.1255,13800000.0
2007-05-17 18:59:00,1.12516,1.12516,1.12477,1.12478,13800000.0
2007-05-17 19:00:00,1.12504,1.12504,1.12461,1.12491,13600000.0
2007-05-17 19:01:00,1.125,1.1251,1.12453,1.12481,11600000.0
2007-05-17 19:02:00,1.12449,1.12494,1.12449,1.12494,12200000.0
2007-05-17 19:03:00,1.1254,1.1254,1.1253,1.1254,13200000.0
2007-05-17 19:04:00,1.1253,1.1254,1.1253,1.1254,13200000.0
2007-05-17 19:05:00,1.12497,1.12509,1.12466,1.12475,13200000.0
2007-05-17 19:06:00,1.12427,1.12455,1.12427,1.12445,8600000.0
2007-05-17 19:07:00,1.12453,1.12453,1.12386,1.12426,7400000.0
2007-05-17 19:08:00,1.1247,1.1248,1.1247,1.1248,11400000.0
2007-05-17 19:09:00,1.1247,1.1248,1.1247,1.1247,11400000.0
2007-05-17 19:10:00,1.12425,1.12462,1.12412,1.12427,11400000.0
2007-05-17 19:11:00,1.1245,1.1245,1.12447,1.12447,2600000.0
2007-05-17 19:12:00,1.1244,1.1248,1.1244,1.12447,6200000.0
2007-05-17 19:13:00,1.12429,1.12445,1.12429,1.12445,5000000.0
2007-05-17 19:14:00,1.12437,1.12479,1.12436,1.12436,12200000.0
2007-05-17 19:15:00,1.12445,1.12456,1.12445,1.12456,2600000.0
2007-05-17 19:17:00,1.12432,1.12476,1.12432,1.12447,30000000.0
2007-05-17 19:18:00,1.12442,1.1248,1.1243,1.1248,21400000.0
2007-05-17 19:21:00,1.12425,1.12471,1.12425,1.1244,29200000.0
2007-05-17 19:22:00,1.12458,1.12492,1.1244,1.1247,18800000.0
2007-05-17 19:29:00,1.12431,1.12439,1.12431,1.12439,2600000.0
2007-05-17 19:30:00,1.12431,1.12448,1.12417,1.12441,10800000.0
2007-05-17 19:32:00,1.12432,1.12467,1.1241,1.12418,17000000.0
2007-05-17 19:33:00,1.1246,1.1247,1.1246,1.1247,15400000.0
2007-05-17 19:34:00,1.12462,1.12462,1.12423,1.12427,15400000.0
2007-05-17 19:35:00,1.12458,1.12487,1.12439,1.12445,14800000.0
2007-05-17 19:36:00,1.1251,1.1251,1.1248,1.1249,10400000.0
2007-05-17 19:38:00,1.12438,1.12447,1.12423,1.12435,10400000.0
2007-05-17 19:39:00,1.12441,1.12441,1.12422,1.12422,4800000.0
2007-05-17 19:40:00,1.12437,1.12437,1.12436,1.12436,2600000.0
2007-05-17 19:41:00,1.12455,1.12487,1.12415,1.12487,16000000.0
2007-05-17 19:42:00,1.1244,1.12487,1.1244,1.12449,8200000.0
2007-05-17 19:43:00,1.12451,1.1246,1.12443,1.12457,9400000.0
2007-05-17 19:44:00,1.1251,1.1251,1.125,1.125,13400000.0
2007-05-17 19:45:00,1.1251,1.1251,1.1251,1.1251,13400000.0
2007-05-17 19:46:00,1.12453,1.12498,1.12453,1.12473,13400000.0
2007-05-17 19:47:00,1.12458,1.12458,1.12447,1.12447,4800000.0
2007-05-17 19:48:00,1.12465,1.12488,1.12461,1.12461,15800000.0
2007-05-17 19:49:00,1.12475,1.12475,1.12427,1.12447,6800000.0
2007-05-17 19:50:00,1.1249,1.125,1.1249,1.1249,3400000.0
2007-05-17 19:51:00,1.125,1.125,1.1249,1.125,3400000.0
2007-05-17 19:52:00,1.12448,1.12488,1.12448,1.12488,3400000.0
2007-05-17 19:54:00,1.1253,1.1253,1.1252,1.1252,18000000.0
2007-05-17 19:55:00,1.12479,1.1251,1.12479,1.12491,18000000.0
2007-05-17 19:56:00,1.12501,1.1254,1.12478,1.12478,8600000.0
2007-05-17 19:57:00,1.12488,1.12488,1.12478,1.12482,10600000.0
2007-05-17 19:58:00,1.12485,1.12489,1.12442,1.12462,31600000.0
2007-05-17 19:59:00,1.12459,1.12497,1.12459,1.12482,17600000.0
2007-05-17 20:00:00,1.1249,1.12496,1.12456,1.12491,10000000.0
2007-05-17 20:01:00,1.12476,1.12499,1.12468,1.12475,11400000.0
2007-05-17 20:02:00,1.12444,1.12464,1.12444,1.12464,10800000.0
2007-05-17 20:03:00,1.12463,1.12474,1.12412,1.12435,22800000.0
2007-05-17 20:04:00,1.12437,1.12482,1.12434,1.12482,8000000.0
2007-05-17 20:05:00,1.12458,1.12464,1.12458,1.12464,2600000.0
2007-05-17 20:08:00,1.1252,1.1252,1.1252,1.1252,13000000.0
2007-05-17 20:09:00,1.12516,1.12516,1.12479,1.12507,13000000.0
2007-05-17 20:10:00,1.12492,1.12505,1.12478,1.12505,5600000.0
2007-05-17 20:13:00,1.12485,1.12505,1.12484,1.12497,21200000.0
2007-05-17 20:14:00,1.1253,1.1253,1.1252,1.1253,6200000.0
2007-05-17 20:15:00,1.12495,1.12499,1.12495,1.12499,6200000.0
2007-05-17 20:16:00,1.12513,1.12534,1.12506,1.12534,8400000.0
2007-05-17 20:17:00,1.12558,1.12558,1.12521,1.12521,2600000.0
2007-05-17 20:18:00,1.12492,1.12532,1.12492,1.12507,13600000.0
2007-05-17 20:19:00,1.12518,1.12558,1.12518,1.12558,10000000.0
2007-05-17 20:20:00,1.12555,1.12589,1.12541,1.12564,16000000.0
2007-05-17 20:21:00,1.12574,1.12574,1.12534,1.12557,14200000.0
2007-05-17 20:22:00,1.12536,1.12557,1.12536,1.12557,13400000.0
2007-05-17 20:23:00,1.12549,1.12561,1.12549,1.12561,9600000.0
2007-05-17 20:24:00,1.1263,1.1263,1.1262,1.1263,8800000.0
2007-05-17 20:25:00,1.126,1.12623,1.12565,1.12565,8800000.0
2007-05-17 20:26:00,1.12573,1.12586,1.12573,1.12586,2600000.0
2007-05-17 20:27:00,1.12599,1.12616,1.12583,1.12585,24400000.0
2007-05-17 20:28:00,1.12592,1.12633,1.12572,1.12599,7200000.0
2007-05-17 20:29:00,1.12579,1.12579,1.12551,1.12573,15800000.0
2007-05-17 20:30:00,1.12547,1.12588,1.12541,1.12583,18600000.0
2007-05-17 20:31:00,1.1258,1.126,1.12572,1.126,13800000.0
2007-05-17 20:32:00,1.12613,1.12638,1.12602,1.12637,17000000.0
2007-05-17 20:33:00,1.1266,1.1266,1.1265,1.1266,15400000.0
2007-05-17 20:34:00,1.12613,1.12613,1.12568,1.12574,15400000.0
2007-05-17 20:37:00,1.12568,1.12591,1.12558,1.12573,16600000.0
2007-05-17 20:38:00,1.12577,1.12583,1.12575,1.12583,13600000.0
2007-05-17 20:39:00,1.12582,1.12601,1.12564,1.12581,9600000.0
2007-05-17 20:40:00,1.12615,1.1262,1.12577,1.12594,13000000.0
2007-05-17 20:41:00,1.12575,1.12597,1.12563,1.12563,20600000.0
2007-05-17 20:43:00,1.12575,1.12636,1.12571,1.12586,9400000.0
2007-05-17 20:44:00,1.1263,1.1263,1.1263,1.1263,17000000.0
2007-05-17 20:46:00,1.12618,1.12641,1.12591,1.12591,17000000.0
2007-05-17 20:47:00,1.12605,1.12619,1.12596,1.12598,6800000.0
2007-05-17 20:48:00,1.12579,1.12611,1.12579,1.12579,4200000.0
2007-05-17 20:49:00,1.12592,1.12626,1.12591,1.12626,16000000.0
2007-05-17 20:50:00,1.12627,1.12627,1.12549,1.12577,12800000.0
2007-05-17 20:51:00,1.12606,1.12606,1.12577,1.12591,4200000.0
2007-05-17 20:52:00,1.12562,1.12596,1.12562,1.12596,17000000.0
2007-05-17 20:53:00,1.12562,1.12574,1.12547,1.12556,17800000.0
2007-05-17 20:54:00,1.12555,1.12575,1.12523,1.12557,17200000.0
2007-05-17 20:55:00,1.1262,1.1264,1.126,1.1264,7400000.0
2007-05-17 20:56:00,1.1259,1.1261,1.1259,1.1261,7400000.0
2007-05-17 20:57:00,1.12626,1.12626,1.12573,1.12592,7400000.0
2007-05-17 20:58:00,1.12561,1.12595,1.12561,1.12595,3600000.0
2007-05-17 20:59:00,1.12581,1.12612,1.12577,1.12612,14600000.0
2007-05-17 21:00:00,1.12581,1.12584,1.12521,1.12554,20200000.0
2007-05-17 21:01:00,1.12557,1.12564,1.12534,1.12549,18200000.0
2007-05-17 21:03:00,1.12564,1.12564,1.1254,1.12563,33000000.0
2007-05-17 21:04:00,1.12559,1.12559,1.1255,1.1255,2600000.0
2007-05-17 21:05:00,1.12591,1.12591,1.12512,1.1258,14400000.0
2007-05-17 21:06:00,1.12524,1.12537,1.12524,1.12526,16200000.0
2007-05-17 21:08:00,1.1255,1.1255,1.12492,1.12525,17600000.0
2007-05-17 21:09:00,1.12535,1.12546,1.12535,1.12546,2600000.0
2007-05-17 21:10:00,1.12576,1.12585,1.12539,1.12539,10000000.0
2007-05-17 21:11:00,1.12555,1.12555,1.12544,1.12544,3600000.0
2007-05-17 21:12:00,1.1258,1.1258,1.1258,1.1258,16800000.0
2007-05-17 21:13:00,1.12535,1.12553,1.12535,1.12546,16800000.0
2007-05-17 21:14:00,1.12554,1.12554,1.12544,1.12546,6400000.0
2007-05-17 21:15:00,1.1258,1.1258,1.1258,1.1258,3200000.0
2007-05-17 21:16:00,1.1259,1.1259,1.1258,1.1259,3200000.0
2007-05-17 21:17:00,1.1252,1.12542,1.1252,1.12542,3200000.0
2007-05-17 21:18:00,1.12544,1.12576,1.12544,1.1256,7400000.0
2007-05-17 21:19:00,1.12551,1.12608,1.12551,1.12559,16600000.0
2007-05-17 21:20:00,1.12589,1.12622,1.12589,1.12601,10200000.0
2007-05-17 21:21:00,1.12601,1.12603,1.12574,1.12603,7200000.0
2007-05-17 21:22:00,1.12599,1.12635,1.12577,1.12586,15600000.0
2007-05-17 21:23:00,1.12604,1.12606,1.12578,1.12578,14800000.0
2007-05-17 21:24:00,1.12566,1.12585,1.12553,1.12585,6000000.0
2007-05-17 21:25:00,1.1264,1.1264,1.1263,1.1263,5200000.0
2007-05-17 21:27:00,1.12543,1.12578,1.12534,1.12534,5200000.0
2007-05-17 21:28:00,1.1258,1.1259,1.12541,1.12569,11400000.0
2007-05-17 21:29:00,1.12564,1.12571,1.12496,1.12527,14000000.0
2007-05-17 21:30:00,1.12549,1.12588,1.12511,1.12563,14000000.0
2007-05-17 21:31:00,1.12555,1.1261,1.12528,1.126,12800000.0
2007-05-17 21:32:00,1.1256,1.12575,1.12528,1.12528,6200000.0
2007-05-17 21:35:00,1.12539,1.12568,1.12536,1.12563,15000000.0
2007-05-17 21:36:00,1.12563,1.12563,1.12552,1.12552,12400000.0
2007-05-17 21:37:00,1.12546,1.12562,1.12527,1.12562,11800000.0
2007-05-17 21:38:00,1.1263,1.1263,1.1262,1.1262,10000000.0
2007-05-17 21:39:00,1.12559,1.12588,1.12551,1.12564,10000000.0
2007-05-17 21:40:00,1.12547,1.12578,1.12512,1.12556,13800000.0
2007-05-17 21:41:00,1.12569,1.12569,1.12532,1.12532,8000000.0
2007-05-17 21:42:00,1.12584,1.12587,1.12572,1.12572,3000000.0
2007-05-17 21:43:00,1.12599,1.12611,1.12588,1.12611,3600000.0
2007-05-17 21:44:00,1.1265,1.1265,1.1264,1.1264,26800000.0
2007-05-17 21:45:00,1.1263,1.1263,1.1263,1.1263,26800000.0
2007-05-17 21:46:00,1.12596,1.12639,1.12583,1.12604,26800000.0
2007-05-17 21:47:00,1.12609,1.12609,1.12583,1.12589,10000000.0
2007-05-17 21:49:00,1.1265,1.1265,1.1265,1.1265,10000000.0
2007-05-17 21:51:00,1.12583,1.12583,1.12517,1.12517,10000000.0
2007-05-17 21:53:00,1.12518,1.12574,1.12495,1.12574,14400000.0
2007-05-17 21:54:00,1.12578,1.12602,1.12578,1.12587,7200000.0
2007-05-17 21:56:00,1.1264,1.1264,1.1264,1.1264,11400000.0
2007-05-17 21:57:00,1.1265,1.1265,1.1265,1.1265,11400000.0
2007-05-17 21:58:00,1.12598,1.1262,1.12587,1.1259,11400000.0
2007-05-17 21:59:00,1.1266,1.1267,1.1266,1.1266,13000000.0
2007-05-17 22:00:00,1.1265,1.1265,1.1264,1.1264,13000000.0
2007-05-17 22:01:00,1.12597,1.12657,1.12597,1.12601,13000000.0
2007-05-17 22:03:00,1.1265,1.1265,1.1264,1.1264,30400000.0
2007-05-17 22:04:00,1.12607,1.12624,1.12594,1.12607,30400000.0
2007-05-17 22:06:00,1.12613,1.12623,1.12603,1.12603,7000000.0
2007-05-17 22:07:00,1.12588,1.12622,1.12586,1.12622,7200000.0
2007-05-17 22:08:00,1.1265,1.1265,1.1265,1.1265,16200000.0
2007-05-17 22:09:00,1.1261,1.1261,1.12589,1.12589,16200000.0
2007-05-17 22:10:00,1.12597,1.12625,1.12581,1.12595,13800000.0
2007-05-17 22:11:00,1.12607,1.12607,1.12595,1.12595,5800000.0
2007-05-17 22:16:00,1.1266,1.1266,1.1266,1.1266,16200000.0
2007-05-17 22:18:00,1.12614,1.12647,1.12606,1.12607,16200000.0
2007-05-17 22:19:00,1.12595,1.12612,1.12583,1.12583,19400000.0
2007-05-17 22:20:00,1.1266,1.1266,1.1266,1.1266,6200000.0
2007-05-17 22:21:00,1.12608,1.12634,1.12608,1.12615,6200000.0
2007-05-17 22:22:00,1.1259,1.1261,1.1259,1.1261,3200000.0
2007-05-17 22:23:00,1.12579,1.12607,1.12579,1.12607,4200000.0
2007-05-17 22:27:00,1.1265,1.1266,1.1265,1.1266,27200000.0
2007-05-17 22:28:00,1.12649,1.12673,1.12598,1.12632,27200000.0
2007-05-17 22:29:00,1.1266,1.1266,1.1265,1.1265,6800000.0
2007-05-17 22:32:00,1.12605,1.12605,1.12584,1.12584,6800000.0
2007-05-17 22:33:00,1.12615,1.12624,1.12595,1.12613,5800000.0
2007-05-17 22:34:00,1.12612,1.12614,1.12581,1.12581,4600000.0
2007-05-17 22:36:00,1.1267,1.1267,1.1266,1.1266,15400000.0
2007-05-17 22:37:00,1.12623,1.1264,1.1257,1.12634,15400000.0
2007-05-17 22:38:00,1.1263,1.1263,1.12607,1.12618,4200000.0
2007-05-17 22:39:00,1.12614,1.12652,1.12614,1.12621,8800000.0
2007-05-17 22:40:00,1.12593,1.12607,1.12593,1.12601,11000000.0
2007-05-17 22:41:00,1.1266,1.1266,1.1266,1.1266,4000000.0
2007-05-17 22:42:00,1.12598,1.12598,1.12591,1.12591,4000000.0
2007-05-17 22:43:00,1.1265,1.1265,1.1265,1.1265,3600000.0
2007-05-17 22:44:00,1.1264,1.1265,1.1264,1.1265,3600000.0
2007-05-17 22:46:00,1.12581,1.1259,1.1256,1.1256,3600000.0
2007-05-17 22:47:00,1.12618,1.12627,1.12602,1.12612,11000000.0
2007-05-17 22:49:00,1.12592,1.12592,1.12585,1.12585,12000000.0
2007-05-17 22:50:00,1.1258,1.12594,1.1258,1.12594,3600000.0
2007-05-17 22:51:00,1.12598,1.12612,1.12583,1.12583,15400000.0
2007-05-17 22:52:00,1.12606,1.12606,1.1259,1.1259,7400000.0
2007-05-17 22:53:00,1.1266,1.1266,1.1265,1.1265,13000000.0
2007-05-17 22:54:00,1.1268,1.1268,1.1267,1.1267,13000000.0
2007-05-17 22:55:00,1.12606,1.12642,1.12578,1.12632,13000000.0
2007-05-17 22:56:00,1.12621,1.12695,1.12621,1.12658,14200000.0
2007-05-17 22:57:00,1.12619,1.12652,1.12603,1.12625,16600000.0
2007-05-17 22:58:00,1.12585,1.12599,1.12574,1.12599,9400000.0
2007-05-17 22:59:00,1.126,1.12634,1.126,1.12608,7400000.0
2007-05-17 23:00:00,1.12597,1.12616,1.12587,1.12591,14600000.0
2007-05-17 23:01:00,1.12606,1.12623,1.12592,1.12614,15000000.0
2007-05-17 23:02:00,1.12638,1.12638,1.12598,1.12616,7400000.0
2007-05-17 23:03:00,1.12612,1.12646,1.12597,1.12646,12800000.0
2007-05-17 23:04:00,1.12634,1.12634,1.12583,1.126,21000000.0
2007-05-17 23:05:00,1.12593,1.12601,1.12585,1.126,20200000.0
2007-05-17 23:08:00,1.12611,1.12663,1.12586,1.12638,12600000.0
2007-05-17 23:09:00,1.12613,1.12613,1.12571,1.12571,12200000.0
2007-05-17 23:10:00,1.12607,1.12661,1.12601,1.12601,11000000.0
2007-05-17 23:11:00,1.12596,1.12598,1.12532,1.12598,14800000.0
2007-05-17 23:12:00,1.12529,1.126,1.12529,1.12591,17200000.0
2007-05-17 23:13:00,1.12594,1.12628,1.12583,1.12618,25400000.0
2007-05-17 23:14:00,1.126,1.12603,1.12598,1.12598,8200000.0
2007-05-17 23:15:00,1.12598,1.12621,1.12598,1.12621,4800000.0
2007-05-17 23:16:00,1.1262,1.12657,1.12601,1.12601,10400000.0
2007-05-17 23:17:00,1.12677,1.12694,1.12623,1.12623,11400000.0
2007-05-17 23:18:00,1.12617,1.12643,1.12615,1.12623,10200000.0
2007-05-17 23:19:00,1.1258,1.12637,1.1258,1.12626,12000000.0
2007-05-17 23:20:00,1.12671,1.12671,1.12641,1.12657,7200000.0
2007-05-17 23:21:00,1.12659,1.12659,1.12654,1.12654,2600000.0
2007-05-17 23:22:00,1.12673,1.12673,1.12643,1.12643,4200000.0
2007-05-17 23:23:00,1.12666,1.12669,1.12659,1.12669,15600000.0
2007-05-17 23:24:00,1.1273,1.1273,1.1273,1.1273,2000000.0
2007-05-17 23:25:00,1.12651,1.12692,1.12651,1.12692,2000000.0
2007-05-17 23:26:00,1.12648,1.12669,1.12644,1.12656,16600000.0
2007-05-17 23:27:00,1.12666,1.12666,1.1263,1.1263,14200000.0
2007-05-17 23:28:00,1.12601,1.12651,1.12601,1.12651,8800000.0
2007-05-17 23:29:00,1.1262,1.12652,1.1262,1.12652,8200000.0
2007-05-17 23:30:00,1.1271,1.1271,1.127,1.127,7600000.0
2007-05-17 23:32:00,1.12652,1.12695,1.12619,1.12673,7600000.0
2007-05-17 23:33:00,1.1268,1.1268,1.1267,1.1267,27400000.0
2007-05-17 23:34:00,1.1268,1.127,1.1268,1.127,27400000.0
2007-05-17 23:35:00,1.12641,1.1267,1.12633,1.12633,27400000.0
2007-05-17 23:36:00,1.127,1.127,1.1269,1.127,15200000.0
2007-05-17 23:37:00,1.12626,1.1263,1.12614,1.12616,15200000.0
2007-05-17 23:38:00,1.12615,1.12617,1.12598,1.12617,21000000.0
2007-05-17 23:39:00,1.12651,1.12651,1.1262,1.12634,7600000.0
2007-05-17 23:40:00,1.12633,1.12651,1.12593,1.12635,29600000.0
2007-05-17 23:41:00,1.12619,1.12627,1.12595,1.12595,14800000.0
2007-05-17 23:42:00,1.12643,1.12643,1.12589,1.1259,13600000.0
2007-05-17 23:43:00,1.12616,1.12616,1.12595,1.12604,4200000.0
2007-05-17 23:44:00,1.12599,1.12617,1.12562,1.12562,21000000.0
2007-05-17 23:45:00,1.12635,1.12653,1.12605,1.12653,15600000.0
2007-05-17 23:46:00,1.12615,1.12637,1.12578,1.12637,21400000.0
2007-05-17 23:48:00,1.1267,1.1267,1.1266,1.1267,10400000.0
2007-05-17 23:51:00,1.12645,1.12645,1.1254,1.1254,10400000.0
2007-05-17 23:52:00,1.12574,1.12574,1.12529,1.12529,17800000.0
2007-05-17 23:53:00,1.1263,1.1263,1.126,1.1261,14800000.0
2007-05-17 23:54:00,1.12551,1.12607,1.12544,1.12544,14800000.0
2007-05-17 23:55:00,1.12545,1.12572,1.12537,1.12559,9600000.0
2007-05-17 23:56:00,1.12527,1.12585,1.12527,1.12575,17600000.0
2007-05-17 23:57:00,1.12547,1.12585,1.12521,1.1254,24200000.0
2007-05-17 23:58:00,1.12523,1.12575,1.12523,1.12575,18800000.0
2007-05-17 23:59:00,1.12544,1.12567,1.12531,1.12567,8800000.0
2007-05-18 00:01:00,1.12556,1.12567,1.12515,1.12521,23800000.0
2007-05-18 00:02:00,1.12584,1.12584,1.12561,1.12561,5200000.0
2007-05-18 00:03:00,1.12582,1.12582,1.12517,1.12533,28600000.0
2007-05-18 00:04:00,1.12558,1.12574,1.12558,1.12574,5000000.0
2007-05-18 00:05:00,1.1259,1.126,1.1259,1.126,18400000.0
2007-05-18 00:07:00,1.12561,1.12561,1.12556,1.12556,18400000.0
2007-05-18 00:08:00,1.12558,1.12602,1.12547,1.12547,13000000.0
2007-05-18 00:10:00,1.12546,1.12566,1.12536,1.12536,14400000.0
2007-05-18 00:11:00,1.1258,1.1258,1.1257,1.1257,10600000.0
2007-05-18 00:12:00,1.12533,1.12554,1.12501,1.12554,10600000.0
2007-05-18 00:13:00,1.12531,1.12561,1.12515,1.12535,14200000.0
2007-05-18 00:14:00,1.12521,1.12545,1.12517,1.1253,17000000.0
2007-05-18 00:15:00,1.12536,1.12567,1.125,1.12567,3600000.0
2007-05-18 00:17:00,1.12546,1.12563,1.12546,1.12555,19200000.0
2007-05-18 00:18:00,1.12546,1.12547,1.125,1.12536,12800000.0
2007-05-18 00:20:00,1.12532,1.1258,1.12532,1.1256,6800000.0
2007-05-18 00:21:00,1.12526,1.12594,1.12507,1.12594,14000000.0
2007-05-18 00:22:00,1.1257,1.12606,1.1257,1.12606,12000000.0
2007-05-18 00:23:00,1.1261,1.12627,1.12604,1.1262,18400000.0
2007-05-18 00:24:00,1.12628,1.12628,1.12583,1.12593,22800000.0
2007-05-18 00:25:00,1.12598,1.12608,1.12581,1.12581,6400000.0
2007-05-18 00:27:00,1.1264,1.1264,1.1264,1.1264,2600000.0
2007-05-18 00:28:00,1.1263,1.1263,1.1263,1.1263,2600000.0
2007-05-18 00:30:00,1.12553,1.12609,1.12553,1.12609,2600000.0
2007-05-18 00:32:00,1.12567,1.12595,1.12545,1.12545,7400000.0
2007-05-18 00:34:00,1.12557,1.12581,1.12557,1.12581,5600000.0
2007-05-18 00:35:00,1.12559,1.1257,1.12559,1.1257,5600000.0
2007-05-18 00:36:00,1.12601,1.12601,1.12558,1.1257,14600000.0
2007-05-18 00:37:00,1.12593,1.12593,1.12565,1.12565,5800000.0
2007-05-18 00:38:00,1.1263,1.1263,1.1263,1.1263,14600000.0
2007-05-18 00:39:00,1.12561,1.12608,1.12551,1.12608,14600000.0
2007-05-18 00:41:00,1.1264,1.1264,1.1262,1.1262,6200000.0
2007-05-18 00:42:00,1.12582,1.12586,1.12582,1.12586,6200000.0
2007-05-18 00:43:00,1.12585,1.12628,1.12585,1.12591,14400000.0
2007-05-18 00:44:00,1.12614,1.12614,1.12589,1.12607,22200000.0
2007-05-18 00:45:00,1.12556,1.12604,1.12556,1.12604,6600000.0
2007-05-18 00:46:00,1.12594,1.12635,1.12593,1.12611,15400000.0
2007-05-18 00:47:00,1.12598,1.12598,1.12566,1.12567,5000000.0
2007-05-18 00:48:00,1.12558,1.12583,1.12548,1.12548,4200000.0
2007-05-18 00:49:00,1.12568,1.12592,1.12568,1.12592,13800000.0
2007-05-18 00:50:00,1.12613,1.1262,1.12582,1.12589,17200000.0
2007-05-18 00:51:00,1.1264,1.1264,1.1264,1.1264,16800000.0
2007-05-18 00:52:00,1.1265,1.1265,1.1265,1.1265,16800000.0
2007-05-18 00:54:00,1.1266,1.1266,1.1266,1.1266,16800000.0
2007-05-18 00:55:00,1.12596,1.12648,1.12596,1.12625,16800000.0
2007-05-18 00:56:00,1.12647,1.12665,1.1258,1.1264,13000000.0
2007-05-18 00:57:00,1.12635,1.12667,1.126,1.12659,7800000.0
2007-05-18 00:58:00,1.12671,1.127,1.12671,1.127,9200000.0
2007-05-18 00:59:00,1.1273,1.1273,1.1273,1.1273,19200000.0
2007-05-18 01:00:00,1.12693,1.1273,1.12691,1.12719,19200000.0
2007-05-18 01:01:00,1.12717,1.12728,1.12717,1.12728,3200000.0
2007-05-18 01:02:00,1.12714,1.12732,1.12691,1.12707,16200000.0
2007-05-18 01:03:00,1.12702,1.1273,1.1267,1.1267,13400000.0
2007-05-18 01:06:00,1.12657,1.12744,1.12657,1.12666,13400000.0
2007-05-18 01:07:00,1.1275,1.1275,1.1275,1.1275,22000000.0
2007-05-18 01:08:00,1.12699,1.12724,1.12699,1.12704,22000000.0
2007-05-18 01:09:00,1.12681,1.12732,1.12681,1.12693,6800000.0
2007-05-18 01:10:00,1.12725,1.12768,1.12703,1.12709,19600000.0
2007-05-18 01:11:00,1.12706,1.12718,1.12694,1.12717,9800000.0
2007-05-18 01:12:00,1.12719,1.12722,1.1271,1.1271,9000000.0
2007-05-18 01:13:00,1.12708,1.12746,1.1268,1.1271,14000000.0
2007-05-18 01:14:00,1.12696,1.12703,1.12665,1.12682,9800000.0
2007-05-18 01:15:00,1.12671,1.12708,1.12663,1.12684,19200000.0
2007-05-18 01:16:00,1.12718,1.12718,1.12708,1.12708,2000000.0
2007-05-18 01:17:00,1.12716,1.12717,1.12694,1.12706,10600000.0
2007-05-18 01:18:00,1.12721,1.12737,1.12663,1.12663,6800000.0
2007-05-18 01:19:00,1.1274,1.12749,1.12729,1.12733,12800000.0
2007-05-18 01:20:00,1.12709,1.12746,1.12709,1.12733,5400000.0
2007-05-18 01:21:00,1.12766,1.12784,1.12713,1.12757,25600000.0
2007-05-18 01:22:00,1.12691,1.12726,1.12684,1.12717,11600000.0
2007-05-18 01:23:00,1.12694,1.12694,1.12665,1.12669,8200000.0
2007-05-18 01:24:00,1.12718,1.12718,1.12689,1.12702,16200000.0
2007-05-18 01:25:00,1.12685,1.1271,1.12645,1.1271,19600000.0
2007-05-18 01:26:00,1.1269,1.1269,1.12639,1.12645,10800000.0
2007-05-18 01:27:00,1.12677,1.12722,1.12674,1.12674,6800000.0
2007-05-18 01:28:00,1.12665,1.12687,1.12657,1.12657,10000000.0
2007-05-18 01:29:00,1.12678,1.12709,1.12654,1.1266,26800000.0
2007-05-18 01:30:00,1.12648,1.12708,1.1263,1.12708,27400000.0
2007-05-18 01:31:00,1.1273,1.1273,1.1271,1.1272,9400000.0
2007-05-18 01:32:00,1.1271,1.1271,1.1271,1.1271,9400000.0
2007-05-18 01:33:00,1.12634,1.12699,1.1263,1.12699,9400000.0
2007-05-18 01:34:00,1.12711,1.1272,1.12679,1.12679,11200000.0
2007-05-18 01:35:00,1.1271,1.1272,1.1271,1.1272,13800000.0
2007-05-18 01:36:00,1.1268,1.12755,1.1268,1.1271,13800000.0
2007-05-18 01:38:00,1.12694,1.12714,1.12663,1.12714,11800000.0
2007-05-18 01:39:00,1.12669,1.12669,1.12663,1.12663,2600000.0
2007-05-18 01:40:00,1.12665,1.12672,1.12665,1.1267,6400000.0
2007-05-18 01:41:00,1.1273,1.1273,1.1272,1.1273,15400000.0
2007-05-18 01:42:00,1.12679,1.12695,1.12657,1.12657,15400000.0
2007-05-18 01:43:00,1.1272,1.1273,1.1272,1.1273,25800000.0
2007-05-18 01:44:00,1.12707,1.12707,1.12649,1.12649,25800000.0
2007-05-18 01:45:00,1.12684,1.12692,1.12662,1.12692,24000000.0
2007-05-18 01:46:00,1.12663,1.1272,1.12663,1.1272,15600000.0
2007-05-18 01:47:00,1.12707,1.12728,1.12707,1.12719,3600000.0
2007-05-18 01:48:00,1.12743,1.12771,1.12731,1.12746,17000000.0
2007-05-18 01:49:00,1.12703,1.12735,1.12698,1.12735,8800000.0
2007-05-18 01:50:00,1.12728,1.12734,1.12688,1.12728,14400000.0
2007-05-18 01:51:00,1.12712,1.12739,1.12692,1.12692,19400000.0
2007-05-18 01:52:00,1.12707,1.12732,1.12705,1.12715,14600000.0
2007-05-18 01:53:00,1.12717,1.12742,1.12707,1.12742,14800000.0
2007-05-18 01:54:00,1.1276,1.1276,1.1276,1.1276,14200000.0
2007-05-18 01:55:00,1.12706,1.12771,1.12693,1.12738,14200000.0
2007-05-18 01:56:00,1.12758,1.12758,1.12684,1.1271,13600000.0
2007-05-18 01:57:00,1.12715,1.12729,1.12682,1.12695,14600000.0
2007-05-18 01:58:00,1.12739,1.12739,1.12675,1.12703,17400000.0
2007-05-18 01:59:00,1.12689,1.12743,1.12689,1.12743,15200000.0
2007-05-18 02:00:00,1.12747,1.12785,1.12731,1.12785,23600000.0
2007-05-18 02:01:00,1.12721,1.12738,1.12709,1.12718,17200000.0
2007-05-18 02:02:00,1.12692,1.12731,1.12674,1.12731,12000000.0
2007-05-18 02:03:00,1.12693,1.12709,1.1269,1.12698,17200000.0
2007-05-18 02:04:00,1.1276,1.1276,1.1275,1.1275,6200000.0
2007-05-18 02:05:00,1.12714,1.12726,1.12709,1.12726,6200000.0
2007-05-18 02:06:00,1.12709,1.12739,1.1268,1.12713,11000000.0
2007-05-18 02:07:00,1.1276,1.1276,1.1275,1.1276,11000000.0
2007-05-18 02:08:00,1.12714,1.12714,1.12681,1.12696,11000000.0
2007-05-18 02:09:00,1.12689,1.12703,1.12689,1.12694,23000000.0
2007-05-18 02:11:00,1.12703,1.12712,1.12676,1.12676,10400000.0
2007-05-18 02:13:00,1.12687,1.12695,1.12687,1.12695,9000000.0
2007-05-18 02:14:00,1.12696,1.12717,1.12673,1.12708,13800000.0
2007-05-18 02:15:00,1.12694,1.12694,1.12667,1.12667,19600000.0
2007-05-18 02:16:00,1.12691,1.12703,1.1267,1.12689,17800000.0
2007-05-18 02:17:00,1.12738,1.12782,1.12689,1.12689,17200000.0
2007-05-18 02:18:00,1.12705,1.12705,1.12648,1.12653,18600000.0
2007-05-18 02:19:00,1.12625,1.12681,1.12625,1.12666,16000000.0
2007-05-18 02:20:00,1.12672,1.1269,1.12663,1.12666,8000000.0
2007-05-18 02:21:00,1.12656,1.127,1.12639,1.12639,32400000.0
2007-05-18 02:22:00,1.12675,1.12698,1.12639,1.12655,8200000.0
2007-05-18 02:23:00,1.12657,1.1269,1.12637,1.1264,24800000.0
2007-05-18 02:24:00,1.12664,1.12684,1.12653,1.12661,8200000.0
2007-05-18 02:25:00,1.12673,1.12673,1.1263,1.12638,12800000.0
2007-05-18 02:26:00,1.12619,1.1264,1.12599,1.12608,18400000.0
2007-05-18 02:27:00,1.12636,1.1264,1.12586,1.126,17600000.0
2007-05-18 02:28:00,1.12597,1.12629,1.12566,1.12566,12800000.0
2007-05-18 02:29:00,1.12647,1.12647,1.12598,1.12625,9800000.0
2007-05-18 02:30:00,1.12638,1.12715,1.12638,1.12659,13200000.0
2007-05-18 02:31:00,1.12667,1.12667,1.12611,1.12621,17200000.0
2007-05-18 02:32:00,1.1271,1.1271,1.127,1.127,5000000.0
2007-05-18 02:33:00,1.12687,1.12687,1.12675,1.12675,5000000.0
2007-05-18 02:34:00,1.1271,1.1271,1.127,1.127,4200000.0
2007-05-18 02:35:00,1.12661,1.12697,1.12661,1.12688,4200000.0
2007-05-18 02:36:00,1.12679,1.12679,1.12629,1.12644,14800000.0
2007-05-18 02:37:00,1.12648,1.12669,1.12625,1.12625,31800000.0
2007-05-18 02:38:00,1.1269,1.127,1.1268,1.1269,24800000.0
2007-05-18 02:39:00,1.12653,1.12679,1.12642,1.12679,24800000.0
2007-05-18 02:40:00,1.1271,1.1271,1.127,1.127,7600000.0
2007-05-18 02:41:00,1.1271,1.1271,1.127,1.1271,7600000.0
2007-05-18 02:42:00,1.1267,1.1267,1.12637,1.12637,7600000.0
2007-05-18 02:43:00,1.12678,1.12693,1.12672,1.12672,8200000.0
2007-05-18 02:44:00,1.12676,1.12709,1.12649,1.12662,22800000.0
2007-05-18 02:45:00,1.12656,1.12678,1.12648,1.12658,18000000.0
2007-05-18 02:46:00,1.127,1.127,1.127,1.127,18200000.0
2007-05-18 02:47:00,1.1271,1.1271,1.127,1.127,18200000.0
2007-05-18 02:48:00,1.12686,1.12708,1.12666,1.12702,18200000.0
2007-05-18 02:49:00,1.12711,1.12711,1.12693,1.12696,8200000.0
2007-05-18 02:50:00,1.12675,1.12684,1.12659,1.12672,27200000.0
2007-05-18 02:51:00,1.12647,1.1267,1.12622,1.12652,24600000.0
2007-05-18 02:52:00,1.1272,1.1272,1.1272,1.1272,12000000.0
2007-05-18 02:53:00,1.12643,1.12688,1.12643,1.12679,12000000.0
2007-05-18 02:54:00,1.12646,1.12692,1.12626,1.12692,6600000.0
2007-05-18 02:55:00,1.12721,1.12758,1.12701,1.12733,14800000.0
2007-05-18 02:56:00,1.12719,1.12723,1.12679,1.12679,10400000.0
2007-05-18 02:57:00,1.1268,1.12716,1.1268,1.12704,14200000.0
2007-05-18 02:58:00,1.1271,1.1271,1.12666,1.12677,9000000.0
2007-05-18 02:59:00,1.12674,1.12716,1.12664,1.12689,15400000.0
2007-05-18 03:00:00,1.12664,1.12686,1.12643,1.12686,16200000.0
2007-05-18 03:01:00,1.12632,1.127,1.12632,1.127,10000000.0
2007-05-18 03:03:00,1.12691,1.12707,1.12655,1.12694,15200000.0
2007-05-18 03:04:00,1.12685,1.12702,1.12666,1.12666,19600000.0
2007-05-18 03:05:00,1.12677,1.12699,1.12664,1.12699,14400000.0
2007-05-18 03:06:00,1.12714,1.12714,1.12658,1.12695,11600000.0
2007-05-18 03:07:00,1.12707,1.12722,1.12694,1.12707,9600000.0
2007-05-18 03:08:00,1.12713,1.12713,1.12674,1.1268,4400000.0
2007-05-18 03:09:00,1.12661,1.12699,1.1261,1.1261,18200000.0
2007-05-18 03:10:00,1.12688,1.12688,1.12639,1.12668,10800000.0
2007-05-18 03:11:00,1.12648,1.12688,1.12634,1.12634,9000000.0
2007-05-18 03:12:00,1.12652,1.1269,1.12631,1.1266,11800000.0
2007-05-18 03:13:00,1.12611,1.12648,1.12608,1.12608,12400000.0
2007-05-18 03:14:00,1.1263,1.12676,1.12604,1.12635,9400000.0
2007-05-18 03:15:00,1.12642,1.12686,1.12638,1.12676,15000000.0
2007-05-18 03:16:00,1.12671,1.12678,1.12623,1.12678,8400000.0
2007-05-18 03:17:00,1.12637,1.12682,1.12637,1.12654,18000000.0
2007-05-18 03:20:00,1.12662,1.12673,1.12644,1.12655,6800000.0
2007-05-18 03:21:00,1.12656,1.12656,1.12625,1.12625,8800000.0
2007-05-18 03:22:00,1.12614,1.12657,1.126,1.12635,13600000.0
2007-05-18 03:23:00,1.12678,1.12694,1.12651,1.12694,20000000.0
2007-05-18 03:25:00,1.12648,1.12665,1.12648,1.12652,15000000.0
2007-05-18 03:26:00,1.12642,1.12642,1.12621,1.12621,16000000.0
2007-05-18 03:28:00,1.1271,1.1271,1.1271,1.1271,8800000.0
2007-05-18 03:29:00,1.12635,1.12689,1.12635,1.12644,8800000.0
2007-05-18 03:30:00,1.12679,1.12709,1.12667,1.12677,10400000.0
2007-05-18 03:31:00,1.1271,1.1271,1.1271,1.1271,15400000.0
2007-05-18 03:32:00,1.12733,1.12733,1.12653,1.12674,15400000.0
2007-05-18 03:34:00,1.12661,1.12716,1.12661,1.12673,10600000.0
2007-05-18 03:36:00,1.127,1.1271,1.127,1.1271,2600000.0
2007-05-18 03:37:00,1.12656,1.12671,1.12656,1.12671,2600000.0
2007-05-18 03:38:00,1.12666,1.12685,1.12662,1.1267,7600000.0
2007-05-18 03:42:00,1.12697,1.12718,1.12673,1.12718,21200000.0
2007-05-18 03:44:00,1.12697,1.1273,1.12667,1.12702,11600000.0
2007-05-18 03:46:00,1.1271,1.1272,1.1271,1.1272,3200000.0
2007-05-18 03:47:00,1.12732,1.12741,1.12712,1.12741,7000000.0
2007-05-18 03:48:00,1.12708,1.12763,1.12708,1.12726,10800000.0
2007-05-18 03:49:00,1.12708,1.12746,1.12708,1.12741,21000000.0
2007-05-18 03:50:00,1.12753,1.12767,1.12716,1.12745,7600000.0
2007-05-18 03:51:00,1.1279,1.1281,1.1279,1.128,5600000.0
2007-05-18 03:52:00,1.12732,1.12746,1.12732,1.12746,5600000.0
2007-05-18 03:53:00,1.12743,1.12768,1.12708,1.12708,33400000.0
2007-05-18 03:54:00,1.12758,1.12758,1.12704,1.12714,20400000.0
2007-05-18 03:55:00,1.12721,1.12743,1.1272,1.12726,13800000.0
2007-05-18 03:56:00,1.12715,1.12742,1.12698,1.12725,11600000.0
2007-05-18 03:57:00,1.12744,1.1276,1.1271,1.1271,10400000.0
2007-05-18 03:58:00,1.12737,1.12737,1.12696,1.12705,17000000.0
2007-05-18 03:59:00,1.12684,1.12733,1.12684,1.12726,13400000.0
2007-05-18 04:00:00,1.12707,1.12752,1.12697,1.1272,13000000.0
2007-05-18 04:02:00,1.12717,1.12728,1.12698,1.12721,15000000.0
2007-05-18 04:03:00,1.12732,1.12732,1.12707,1.12717,17000000.0
2007-05-18 04:04:00,1.12698,1.12721,1.12691,1.12721,25200000.0
2007-05-18 04:05:00,1.12714,1.12728,1.12686,1.1269,20000000.0
2007-05-18 04:06:00,1.12692,1.12692,1.12685,1.12691,7200000.0
2007-05-18 04:07:00,1.12728,1.12763,1.1269,1.1274,17000000.0
2007-05-18 04:08:00,1.1271,1.1271,1.12692,1.12692,3400000.0
2007-05-18 04:09:00,1.12702,1.12728,1.12697,1.12721,11000000.0
2007-05-18 04:10:00,1.12731,1.12752,1.12731,1.12752,18400000.0
2007-05-18 04:11:00,1.12725,1.1275,1.12719,1.12747,21000000.0
2007-05-18 04:12:00,1.12757,1.12781,1.12692,1.12713,12800000.0
2007-05-18 04:13:00,1.1273,1.12759,1.12723,1.12735,12200000.0
2007-05-18 04:14:00,1.12714,1.12737,1.12677,1.12737,17000000.0
2007-05-18 04:15:00,1.12742,1.12742,1.12713,1.12721,24600000.0
2007-05-18 04:16:00,1.12693,1.12745,1.12693,1.12723,7400000.0
2007-05-18 04:17:00,1.12711,1.12731,1.12711,1.12723,8200000.0
2007-05-18 04:18:00,1.12732,1.12732,1.12714,1.12724,8000000.0
2007-05-18 04:19:00,1.12704,1.12721,1.12704,1.12716,14800000.0
2007-05-18 04:20:00,1.127,1.12705,1.127,1.12704,4200000.0
2007-05-18 04:21:00,1.127,1.1274,1.127,1.1271,20200000.0
2007-05-18 04:22:00,1.12727,1.12735,1.12699,1.12732,30600000.0
2007-05-18 04:23:00,1.1273,1.12756,1.12723,1.12723,30000000.0
2007-05-18 04:24:00,1.1272,1.12777,1.1272,1.12777,6800000.0
2007-05-18 04:25:00,1.12747,1.12783,1.12732,1.12742,16400000.0
2007-05-18 04:26:00,1.12716,1.12738,1.12709,1.12712,7000000.0
2007-05-18 04:27:00,1.12687,1.12725,1.12687,1.12704,21600000.0
2007-05-18 04:28:00,1.12681,1.12729,1.12681,1.12703,9200000.0
2007-05-18 04:29:00,1.12662,1.12713,1.12652,1.12713,11400000.0
2007-05-18 04:30:00,1.12702,1.1273,1.1268,1.1273,8200000.0
2007-05-18 04:31:00,1.12726,1.12754,1.127,1.12705,12400000.0
2007-05-18 04:32:00,1.1275,1.1277,1.1275,1.1277,9000000.0
2007-05-18 04:33:00,1.12723,1.1274,1.12707,1.12716,9000000.0
2007-05-18 04:34:00,1.12684,1.12722,1.12667,1.12705,16200000.0
2007-05-18 04:35:00,1.12647,1.12689,1.12647,1.12689,20400000.0
2007-05-18 04:36:00,1.12696,1.12728,1.12687,1.12723,21000000.0
2007-05-18 04:37:00,1.12722,1.12725,1.12678,1.12719,11400000.0
2007-05-18 04:38:00,1.12723,1.12737,1.12719,1.12719,7200000.0
2007-05-18 04:39:00,1.12759,1.12759,1.12741,1.12754,11400000.0
2007-05-18 04:40:00,1.12753,1.1276,1.12723,1.12723,22000000.0
2007-05-18 04:41:00,1.12712,1.12717,1.12698,1.12717,14000000.0
2007-05-18 04:42:00,1.12696,1.12714,1.12669,1.12669,20400000.0
2007-05-18 04:43:00,1.12716,1.12716,1.12695,1.12695,3200000.0
2007-05-18 04:44:00,1.12734,1.12734,1.12669,1.12674,23000000.0
2007-05-18 04:45:00,1.12705,1.1271,1.12627,1.12685,18400000.0
2007-05-18 04:46:00,1.12681,1.12714,1.12681,1.12714,16400000.0
2007-05-18 04:47:00,1.12696,1.12696,1.12635,1.12677,15200000.0
2007-05-18 04:48:00,1.12738,1.12738,1.12659,1.12693,14200000.0
2007-05-18 04:49:00,1.12677,1.12711,1.12646,1.12682,11200000.0
2007-05-18 04:50:00,1.12692,1.1273,1.12684,1.1273,7600000.0
2007-05-18 04:51:00,1.12714,1.12714,1.12687,1.12696,11400000.0
2007-05-18 04:53:00,1.1274,1.1274,1.1273,1.1273,13200000.0
2007-05-18 04:54:00,1.12663,1.12672,1.12607,1.12672,13200000.0
2007-05-18 04:55:00,1.12669,1.12669,1.12626,1.12641,12400000.0
2007-05-18 04:56:00,1.12662,1.12685,1.12662,1.12685,3200000.0
2007-05-18 04:57:00,1.12672,1.12697,1.12672,1.12697,3200000.0
2007-05-18 04:58:00,1.12658,1.127,1.1265,1.12658,14000000.0
2007-05-18 04:59:00,1.12651,1.12673,1.12617,1.12659,10600000.0
2007-05-18 05:00:00,1.12683,1.12705,1.12682,1.12693,10400000.0
2007-05-18 05:01:00,1.12681,1.12696,1.12669,1.12685,8200000.0
2007-05-18 05:02:00,1.12687,1.12719,1.12677,1.12677,9600000.0
2007-05-18 05:03:00,1.1268,1.12704,1.12654,1.12694,11600000.0
2007-05-18 05:04:00,1.12674,1.12708,1.12671,1.12679,13000000.0
2007-05-18 05:05:00,1.12685,1.12708,1.1268,1.1268,13800000.0
2007-05-18 05:06:00,1.12684,1.12718,1.12678,1.12686,10000000.0
2007-05-18 05:07:00,1.127,1.127,1.12682,1.12698,6400000.0
2007-05-18 05:08:00,1.12712,1.12712,1.12687,1.12687,6600000.0
2007-05-18 05:09:00,1.12686,1.12687,1.12667,1.12678,8800000.0
2007-05-18 05:10:00,1.12679,1.12679,1.12655,1.12677,11200000.0
2007-05-18 05:11:00,1.12662,1.12713,1.12662,1.12691,26600000.0
2007-05-18 05:12:00,1.12676,1.1268,1.12667,1.12667,6000000.0
2007-05-18 05:13:00,1.1269,1.1269,1.1268,1.1268,8000000.0
2007-05-18 05:14:00,1.12622,1.12638,1.12609,1.12638,8000000.0
2007-05-18 05:18:00,1.12629,1.12689,1.12604,1.12675,25400000.0
2007-05-18 05:19:00,1.12667,1.12667,1.12649,1.12649,5800000.0
2007-05-18 05:21:00,1.1271,1.1271,1.127,1.127,13800000.0
2007-05-18 05:22:00,1.1271,1.1271,1.127,1.1271,13800000.0
2007-05-18 05:23:00,1.12666,1.12721,1.12661,1.12676,13800000.0
2007-05-18 05:24:00,1.12675,1.12704,1.12631,1.12662,24800000.0
2007-05-18 05:28:00,1.12658,1.12713,1.12657,1.12673,27400000.0
2007-05-18 05:29:00,1.12667,1.12708,1.12655,1.12674,28400000.0
2007-05-18 05:30:00,1.1267,1.12688,1.12652,1.12652,13600000.0
2007-05-18 05:31:00,1.12661,1.12671,1.12656,1.12669,10600000.0
2007-05-18 05:32:00,1.12668,1.12722,1.12665,1.12677,12000000.0
2007-05-18 05:33:00,1.12682,1.12699,1.12658,1.12658,16000000.0
2007-05-18 05:34:00,1.12641,1.1265,1.12635,1.1265,10400000.0
2007-05-18 05:35:00,1.12651,1.12661,1.12613,1.12661,13800000.0
2007-05-18 05:36:00,1.12678,1.12678,1.12659,1.12667,4600000.0
2007-05-18 05:37:00,1.12679,1.12707,1.12669,1.12669,12800000.0
2007-05-18 05:38:00,1.12659,1.12686,1.12641,1.12664,20400000.0
2007-05-18 05:39:00,1.12658,1.12679,1.12649,1.12663,5600000.0
2007-05-18 05:40:00,1.12702,1.12702,1.1263,1.12651,15400000.0
2007-05-18 05:41:00,1.12623,1.12686,1.12623,1.12657,13400000.0
2007-05-18 05:42:00,1.127,1.127,1.127,1.127,15800000.0
2007-05-18 05:44:00,1.1271,1.1271,1.1271,1.1271,15800000.0
2007-05-18 05:47:00,1.12669,1.1269,1.12661,1.12666,15800000.0
2007-05-18 05:48:00,1.12659,1.12659,1.12622,1.12622,4800000.0
2007-05-18 05:49:00,1.12594,1.12643,1.12594,1.12643,9600000.0
2007-05-18 05:50:00,1.1269,1.1269,1.1268,1.1268,15200000.0
2007-05-18 05:51:00,1.12606,1.1268,1.12602,1.1262,15200000.0
2007-05-18 05:52:00,1.12618,1.12638,1.12598,1.1262,12400000.0
2007-05-18 05:53:00,1.1268,1.1269,1.1268,1.1268,2600000.0
2007-05-18 05:54:00,1.12622,1.12638,1.12622,1.12638,2600000.0
2007-05-18 05:55:00,1.12686,1.12686,1.12618,1.12669,10800000.0
2007-05-18 05:56:00,1.12654,1.12683,1.12641,1.12641,15400000.0
2007-05-18 05:57:00,1.12651,1.12697,1.12639,1.12654,14400000.0
2007-05-18 05:58:00,1.1269,1.1269,1.1269,1.1269,10000000.0
2007-05-18 06:00:00,1.12637,1.12672,1.12625,1.12625,10000000.0
2007-05-18 06:01:00,1.12626,1.12664,1.12587,1.12664,8400000.0
2007-05-18 06:02:00,1.12626,1.12661,1.12605,1.12617,24400000.0
2007-05-18 06:04:00,1.12564,1.12573,1.1256,1.12565,10000000.0
2007-05-18 06:05:00,1.12599,1.12599,1.12563,1.12563,3200000.0
2007-05-18 06:06:00,1.12564,1.12574,1.12555,1.12555,6400000.0
2007-05-18 06:07:00,1.12586,1.12594,1.12568,1.1257,9200000.0
2007-05-18 06:08:00,1.12574,1.12587,1.12571,1.12579,15400000.0
2007-05-18 06:13:00,1.1266,1.1267,1.1263,1.1264,3200000.0
2007-05-18 06:14:00,1.1265,1.1265,1.1264,1.1265,3200000.0
2007-05-18 06:15:00,1.12601,1.12624,1.12601,1.12624,3200000.0
2007-05-18 06:16:00,1.1264,1.1265,1.1264,1.1264,7200000.0
2007-05-18 06:17:00,1.12615,1.12623,1.12587,1.1261,7200000.0
2007-05-18 06:18:00,1.1265,1.1265,1.1265,1.1265,14200000.0
2007-05-18 06:19:00,1.12626,1.12626,1.126,1.12611,14200000.0
2007-05-18 06:22:00,1.12594,1.12596,1.12594,1.12596,6200000.0
2007-05-18 06:23:00,1.12549,1.12591,1.12549,1.12563,7600000.0
2007-05-18 06:24:00,1.1265,1.1265,1.1265,1.1265,20600000.0
2007-05-18 06:25:00,1.12596,1.12642,1.12596,1.12619,20600000.0
2007-05-18 06:26:00,1.12657,1.12657,1.12619,1.12636,6200000.0
2007-05-18 06:27:00,1.12623,1.12694,1.12623,1.12637,10000000.0
2007-05-18 06:28:00,1.12638,1.1269,1.12634,1.12642,7800000.0
2007-05-18 06:29:00,1.12627,1.12627,1.12618,1.12618,5200000.0
2007-05-18 06:30:00,1.12645,1.12645,1.12609,1.12609,20400000.0
2007-05-18 06:31:00,1.1265,1.1265,1.12634,1.12634,3200000.0
2007-05-18 06:32:00,1.1272,1.1272,1.1269,1.127,3600000.0
2007-05-18 06:35:00,1.1269,1.1269,1.1269,1.1269,3600000.0
2007-05-18 06:38:00,1.1268,1.12701,1.12653,1.12701,3600000.0
2007-05-18 06:39:00,1.12672,1.12678,1.12641,1.12641,4200000.0
2007-05-18 06:40:00,1.12632,1.12661,1.12632,1.12661,12800000.0
2007-05-18 06:41:00,1.12681,1.12699,1.12678,1.12686,10000000.0
2007-05-18 06:42:00,1.12763,1.12763,1.12631,1.12681,21000000.0
2007-05-18 06:43:00,1.12685,1.12699,1.12667,1.1267,17000000.0
2007-05-18 06:44:00,1.12614,1.12708,1.12614,1.12708,19800000.0
2007-05-18 06:45:00,1.12688,1.12734,1.12679,1.12686,19000000.0
2007-05-18 06:46:00,1.12649,1.12701,1.12649,1.12681,4600000.0
2007-05-18 06:47:00,1.12686,1.12707,1.12668,1.12688,33000000.0
2007-05-18 06:48:00,1.12702,1.1273,1.12676,1.1273,12800000.0
2007-05-18 06:49:00,1.12683,1.12683,1.12668,1.12668,2600000.0
2007-05-18 06:51:00,1.12679,1.12679,1.12679,1.12679,9600000.0
2007-05-18 06:52:00,1.12657,1.12723,1.12657,1.12684,24000000.0
2007-05-18 06:53:00,1.12694,1.12715,1.1267,1.12692,11400000.0
2007-05-18 06:54:00,1.12673,1.12696,1.12658,1.12658,26400000.0
2007-05-18 06:55:00,1.12666,1.12683,1.12664,1.12683,10200000.0
2007-05-18 06:56:00,1.12713,1.12713,1.12671,1.12678,6800000.0
2007-05-18 06:57:00,1.12679,1.1271,1.1266,1.1266,9800000.0
2007-05-18 06:58:00,1.12657,1.12709,1.12655,1.12699,8000000.0
2007-05-18 06:59:00,1.12729,1.12729,1.12699,1.12713,10400000.0
2007-05-18 07:00:00,1.12657,1.12685,1.12657,1.12685,13000000.0
2007-05-18 07:01:00,1.12642,1.12672,1.12641,1.1267,18000000.0
2007-05-18 07:02:00,1.12656,1.12697,1.1265,1.12697,5600000.0
2007-05-18 07:03:00,1.12691,1.12697,1.12656,1.12661,25400000.0
2007-05-18 07:04:00,1.12683,1.12732,1.12676,1.12689,26000000.0
2007-05-18 07:05:00,1.12685,1.12711,1.1266,1.12688,21600000.0
2007-05-18 07:06:00,1.12691,1.12696,1.12686,1.12696,10600000.0
2007-05-18 07:07:00,1.12712,1.12718,1.12683,1.12683,11000000.0
2007-05-18 07:09:00,1.12702,1.12702,1.12686,1.12686,2600000.0
2007-05-18 07:10:00,1.12728,1.1273,1.12702,1.1273,13200000.0
2007-05-18 07:11:00,1.12699,1.1271,1.12683,1.12686,9000000.0
2007-05-18 07:12:00,1.12686,1.12686,1.1266,1.12683,11000000.0
2007-05-18 07:13:00,1.1266,1.1266,1.12617,1.12651,13400000.0
2007-05-18 07:14:00,1.12647,1.12668,1.12643,1.12643,13800000.0
2007-05-18 07:15:00,1.12657,1.12704,1.12645,1.12652,15000000.0
2007-05-18 07:16:00,1.1267,1.1267,1.12669,1.12669,10600000.0
2007-05-18 07:18:00,1.12651,1.12686,1.12646,1.12686,15000000.0
2007-05-18 07:19:00,1.12663,1.12663,1.12604,1.12606,10600000.0
2007-05-18 07:20:00,1.12646,1.12678,1.12632,1.12639,16200000.0
2007-05-18 07:21:00,1.12681,1.12715,1.12648,1.12648,10200000.0
2007-05-18 07:23:00,1.12664,1.12683,1.12638,1.12638,16000000.0
2007-05-18 07:24:00,1.12672,1.12688,1.12665,1.1267,16400000.0
2007-05-18 07:25:00,1.12705,1.12705,1.12668,1.1268,10600000.0
2007-05-18 07:26:00,1.12643,1.12681,1.12643,1.1266,17400000.0
2007-05-18 07:27:00,1.12671,1.127,1.12671,1.127,5200000.0
2007-05-18 07:28:00,1.12677,1.12693,1.1264,1.12664,18000000.0
2007-05-18 07:29:00,1.12679,1.127,1.12657,1.12657,14600000.0
2007-05-18 07:30:00,1.12674,1.12683,1.1266,1.12683,7800000.0
2007-05-18 07:31:00,1.12728,1.12728,1.12666,1.12682,13200000.0
2007-05-18 07:32:00,1.12674,1.12696,1.12664,1.12696,10200000.0
2007-05-18 07:33:00,1.12691,1.12691,1.12643,1.12646,10400000.0
2007-05-18 07:34:00,1.12661,1.12661,1.12648,1.12648,3200000.0
2007-05-18 07:35:00,1.12662,1.12678,1.12662,1.12678,2600000.0
2007-05-18 07:36:00,1.12662,1.12709,1.12654,1.12654,19200000.0
2007-05-18 07:37:00,1.1262,1.12676,1.1262,1.12676,13200000.0
2007-05-18 07:38:00,1.1268,1.1273,1.1268,1.12705,18400000.0
2007-05-18 07:39:00,1.12728,1.12728,1.12719,1.12719,2600000.0
2007-05-18 07:40:00,1.12702,1.12708,1.12676,1.12702,17200000.0
2007-05-18 07:41:00,1.12686,1.12728,1.12686,1.12728,4000000.0
2007-05-18 07:42:00,1.12693,1.12693,1.1266,1.12661,5000000.0
2007-05-18 07:43:00,1.12649,1.1269,1.12638,1.1266,35200000.0
2007-05-18 07:44:00,1.12652,1.12678,1.12644,1.12651,23000000.0
2007-05-18 07:45:00,1.12656,1.12665,1.12624,1.12665,10400000.0
2007-05-18 07:46:00,1.12665,1.12665,1.12618,1.12618,8000000.0
2007-05-18 07:47:00,1.12651,1.1266,1.12605,1.1262,13000000.0
2007-05-18 07:48:00,1.12615,1.12652,1.12603,1.12652,9000000.0
2007-05-18 07:49:00,1.1267,1.1267,1.1266,1.1267,13200000.0
2007-05-18 07:50:00,1.12632,1.12649,1.12607,1.12618,13200000.0
2007-05-18 07:51:00,1.12622,1.12633,1.12607,1.12607,15000000.0
2007-05-18 07:52:00,1.12634,1.12637,1.12616,1.12624,7600000.0
2007-05-18 07:53:00,1.12601,1.12628,1.12601,1.12607,8800000.0
2007-05-18 07:54:00,1.12602,1.12625,1.12602,1.12623,4600000.0
2007-05-18 07:55:00,1.12642,1.12676,1.12642,1.1265,23200000.0
2007-05-18 07:56:00,1.12664,1.12664,1.12663,1.12663,2600000.0
2007-05-18 07:57:00,1.12635,1.12653,1.12635,1.12653,2600000.0
2007-05-18 07:58:00,1.12636,1.12654,1.12631,1.12631,5200000.0
2007-05-18 07:59:00,1.12654,1.12661,1.12646,1.12661,3600000.0
2007-05-18 08:00:00,1.1264,1.12693,1.12639,1.12693,9200000.0
2007-05-18 08:01:00,1.12673,1.12686,1.12654,1.12658,19400000.0
2007-05-18 08:02:00,1.12676,1.12702,1.12674,1.12702,16800000.0
2007-05-18 08:03:00,1.12708,1.12708,1.12693,1.12706,24200000.0
2007-05-18 08:04:00,1.12677,1.12677,1.12673,1.12673,6400000.0
2007-05-18 08:05:00,1.12652,1.12695,1.1262,1.12695,11400000.0
2007-05-18 08:06:00,1.12703,1.12723,1.12682,1.12685,25200000.0
2007-05-18 08:07:00,1.12654,1.12707,1.12654,1.12681,19600000.0
2007-05-18 08:08:00,1.12681,1.12719,1.12678,1.1268,13400000.0
2007-05-18 08:09:00,1.12631,1.12693,1.12631,1.12666,8600000.0
2007-05-18 08:10:00,1.12661,1.12688,1.12637,1.12679,9400000.0
2007-05-18 08:11:00,1.12645,1.12693,1.12645,1.12693,15400000.0
2007-05-18 08:12:00,1.12703,1.12705,1.1267,1.1267,4200000.0
2007-05-18 08:13:00,1.12692,1.12734,1.1268,1.1268,14600000.0
2007-05-18 08:14:00,1.12726,1.12737,1.12702,1.12702,4800000.0
2007-05-18 08:15:00,1.1272,1.1273,1.12669,1.12711,10400000.0
2007-05-18 08:16:00,1.1275,1.1275,1.1274,1.1274,12200000.0
2007-05-18 08:17:00,1.1275,1.1275,1.1273,1.1273,12200000.0
2007-05-18 08:18:00,1.12696,1.12747,1.12684,1.12747,12200000.0
2007-05-18 08:19:00,1.12777,1.12777,1.12719,1.1276,23600000.0
2007-05-18 08:20:00,1.1275,1.1277,1.1275,1.1277,5000000.0
2007-05-18 08:21:00,1.12734,1.12734,1.12706,1.12707,5000000.0
2007-05-18 08:23:00,1.12722,1.12722,1.12696,1.12696,4000000.0
2007-05-18 08:24:00,1.12676,1.12713,1.12676,1.12681,18800000.0
2007-05-18 08:25:00,1.12705,1.12735,1.12705,1.12706,13200000.0
2007-05-18 08:26:00,1.12673,1.12687,1.12639,1.12658,10400000.0
2007-05-18 08:27:00,1.12696,1.12696,1.12669,1.12678,11800000.0
2007-05-18 08:28:00,1.12733,1.12733,1.12653,1.12683,14000000.0
2007-05-18 08:29:00,1.12688,1.12728,1.12679,1.12698,20200000.0
2007-05-18 08:30:00,1.12693,1.12693,1.12646,1.12646,11400000.0
2007-05-18 08:31:00,1.12683,1.12702,1.12683,1.12702,14400000.0
2007-05-18 08:32:00,1.1276,1.1277,1.1275,1.1275,10800000.0
2007-05-18 08:33:00,1.12718,1.12775,1.12713,1.1272,10800000.0
2007-05-18 08:34:00,1.12726,1.12726,1.12698,1.12714,9200000.0
2007-05-18 08:35:00,1.12744,1.12756,1.12726,1.12731,12600000.0
2007-05-18 08:36:00,1.12731,1.12731,1.12688,1.12701,23400000.0
2007-05-18 08:37:00,1.12721,1.12721,1.12717,1.12717,3200000.0
2007-05-18 08:38:00,1.12696,1.12711,1.12692,1.12694,8600000.0
2007-05-18 08:39:00,1.12704,1.12755,1.12704,1.12718,21200000.0
2007-05-18 08:40:00,1.12715,1.12727,1.12703,1.12727,19600000.0
2007-05-18 08:41:00,1.12708,1.12716,1.12684,1.12716,14600000.0
2007-05-18 08:42:00,1.12706,1.12752,1.12706,1.12734,6000000.0
2007-05-18 08:43:00,1.12736,1.12759,1.12735,1.12759,18600000.0
2007-05-18 08:44:00,1.12742,1.1277,1.12726,1.12761,12400000.0
2007-05-18 08:45:00,1.1274,1.12766,1.12707,1.12711,15200000.0
2007-05-18 08:46:00,1.12755,1.12794,1.12755,1.12794,3600000.0
2007-05-18 08:47:00,1.12772,1.12772,1.12728,1.12758,10000000.0
2007-05-18 08:48:00,1.12758,1.12779,1.12724,1.12724,11200000.0
2007-05-18 08:49:00,1.12748,1.12784,1.1274,1.12765,10400000.0
2007-05-18 08:50:00,1.12744,1.12804,1.12744,1.12766,7200000.0
2007-05-18 08:51:00,1.12723,1.12751,1.12698,1.12732,59600000.0
2007-05-18 08:52:00,1.12718,1.12718,1.12685,1.12695,5800000.0
2007-05-18 08:53:00,1.12685,1.12715,1.12674,1.12676,13600000.0
2007-05-18 08:54:00,1.12667,1.1269,1.12661,1.12661,18200000.0
2007-05-18 08:55:00,1.12681,1.12699,1.12656,1.12664,16400000.0
2007-05-18 08:56:00,1.1272,1.1274,1.1272,1.1273,25200000.0
2007-05-18 08:58:00,1.1266,1.12679,1.1264,1.12677,25200000.0
2007-05-18 08:59:00,1.12661,1.12721,1.12638,1.12672,23000000.0
2007-05-18 09:00:00,1.12702,1.12714,1.12682,1.12708,14200000.0
2007-05-18 09:01:00,1.12709,1.12769,1.12687,1.12699,31600000.0
2007-05-18 09:02:00,1.12731,1.12731,1.12702,1.12702,10600000.0
2007-05-18 09:03:00,1.127,1.12743,1.12696,1.12737,16800000.0
2007-05-18 09:04:00,1.12732,1.12749,1.1267,1.12714,13000000.0
2007-05-18 09:05:00,1.12753,1.12767,1.12735,1.12751,10400000.0
2007-05-18 09:06:00,1.12776,1.12834,1.1277,1.12797,12400000.0
2007-05-18 09:07:00,1.1282,1.12835,1.12792,1.12807,13200000.0
2007-05-18 09:08:00,1.12771,1.12795,1.12769,1.12789,20800000.0
2007-05-18 09:09:00,1.12799,1.12808,1.12771,1.12808,20000000.0
2007-05-18 09:10:00,1.12771,1.12816,1.12771,1.12816,5200000.0
2007-05-18 09:11:00,1.12827,1.12827,1.12753,1.12754,6200000.0
2007-05-18 09:12:00,1.12756,1.12762,1.12756,1.12762,2600000.0
2007-05-18 09:13:00,1.12752,1.12768,1.12752,1.12758,3000000.0
2007-05-18 09:14:00,1.12739,1.12747,1.12709,1.12726,7600000.0
2007-05-18 09:15:00,1.12692,1.12724,1.1269,1.12698,19600000.0
2007-05-18 09:16:00,1.12655,1.12724,1.12655,1.12693,11800000.0
2007-05-18 09:17:00,1.1272,1.1274,1.1271,1.1273,12400000.0
2007-05-18 09:18:00,1.12701,1.1273,1.12684,1.12692,12400000.0
2007-05-18 09:19:00,1.12705,1.12718,1.12655,1.12682,11800000.0
2007-05-18 09:20:00,1.12684,1.12733,1.12684,1.12733,8800000.0
2007-05-18 09:21:00,1.12729,1.12742,1.12721,1.12742,12400000.0
2007-05-18 09:22:00,1.12755,1.12791,1.12752,1.12783,14800000.0
2007-05-18 09:23:00,1.1279,1.1279,1.1278,1.1279,14000000.0
2007-05-18 09:24:00,1.12733,1.1278,1.12733,1.1278,14000000.0
2007-05-18 09:25:00,1.12748,1.12756,1.12748,1.12756,5600000.0
2007-05-18 09:26:00,1.1277,1.1277,1.12716,1.12746,16000000.0
2007-05-18 09:27:00,1.1277,1.1277,1.12729,1.12736,15200000.0
2007-05-18 09:28:00,1.12746,1.12746,1.1268,1.1268,7200000.0
2007-05-18 09:29:00,1.1274,1.12773,1.12694,1.12773,16800000.0
2007-05-18 09:30:00,1.1275,1.1275,1.1275,1.1275,17600000.0
2007-05-18 09:31:00,1.12699,1.12724,1.12678,1.12724,17600000.0
2007-05-18 09:32:00,1.12732,1.12758,1.12691,1.12728,16200000.0
2007-05-18 09:33:00,1.12756,1.12816,1.12747,1.12816,25800000.0
2007-05-18 09:34:00,1.12721,1.12796,1.12721,1.12769,9800000.0
2007-05-18 09:35:00,1.12762,1.12762,1.12751,1.12751,2600000.0
2007-05-18 09:36:00,1.1278,1.12821,1.1278,1.1279,19400000.0
2007-05-18 09:37:00,1.12761,1.12794,1.12761,1.12775,28000000.0
2007-05-18 09:38:00,1.12766,1.12822,1.12765,1.12765,20200000.0
2007-05-18 09:39:00,1.12774,1.1279,1.1276,1.1278,11400000.0
2007-05-18 09:40:00,1.12767,1.12767,1.12693,1.12716,10200000.0
2007-05-18 09:41:00,1.12682,1.12688,1.12665,1.12668,10600000.0
2007-05-18 09:42:00,1.127,1.12746,1.12677,1.12713,17400000.0
2007-05-18 09:43:00,1.12748,1.12764,1.12724,1.12724,11600000.0
2007-05-18 09:44:00,1.12756,1.12794,1.12741,1.12741,12200000.0
2007-05-18 09:45:00,1.12763,1.12763,1.1272,1.1272,24200000.0
2007-05-18 09:46:00,1.12759,1.12778,1.1275,1.12778,15600000.0
2007-05-18 09:47:00,1.12764,1.12781,1.12744,1.1275,15400000.0
2007-05-18 09:48:00,1.12763,1.12787,1.1276,1.1278,6800000.0
2007-05-18 09:49:00,1.1275,1.12786,1.12739,1.12739,11400000.0
2007-05-18 09:50:00,1.12741,1.12761,1.12724,1.12761,9000000.0
2007-05-18 09:51:00,1.12753,1.1277,1.12721,1.12737,14600000.0
2007-05-18 09:52:00,1.12752,1.12754,1.12752,1.12754,2000000.0
2007-05-18 09:53:00,1.12776,1.12812,1.1277,1.12805,10400000.0
2007-05-18 09:54:00,1.12801,1.12816,1.12777,1.12816,15000000.0
2007-05-18 09:55:00,1.12835,1.12842,1.12802,1.12842,8000000.0
2007-05-18 09:56:00,1.12809,1.12809,1.12783,1.12783,3600000.0
2007-05-18 09:57:00,1.12805,1.12814,1.12796,1.12804,8200000.0
2007-05-18 09:58:00,1.12807,1.12888,1.12803,1.12841,20800000.0
2007-05-18 10:00:00,1.12822,1.12826,1.12813,1.12826,16200000.0
2007-05-18 10:01:00,1.12827,1.12827,1.1282,1.1282,5200000.0
2007-05-18 10:02:00,1.1282,1.1282,1.1274,1.12743,8200000.0
2007-05-18 10:03:00,1.12749,1.12799,1.12734,1.12787,18400000.0
2007-05-18 10:04:00,1.12762,1.12767,1.12719,1.12721,19600000.0
2007-05-18 10:05:00,1.12722,1.1275,1.12717,1.12744,40000000.0
2007-05-18 10:06:00,1.12752,1.12762,1.12747,1.12755,9200000.0
2007-05-18 10:07:00,1.12742,1.12798,1.12725,1.12725,13000000.0
2007-05-18 10:08:00,1.12756,1.12763,1.12716,1.12735,15600000.0
2007-05-18 10:09:00,1.12722,1.1274,1.12718,1.12738,9200000.0
2007-05-18 10:10:00,1.1275,1.12796,1.1275,1.12765,22800000.0
2007-05-18 10:11:00,1.12761,1.12847,1.12751,1.12794,22000000.0
2007-05-18 10:12:00,1.12772,1.12772,1.12711,1.12722,72800000.0
2007-05-18 10:13:00,1.12721,1.12783,1.1272,1.12783,8200000.0
2007-05-18 10:14:00,1.12732,1.12753,1.12714,1.12753,16200000.0
2007-05-18 10:15:00,1.12776,1.12796,1.12732,1.12796,22600000.0
2007-05-18 10:16:00,1.12816,1.12816,1.12787,1.12787,2600000.0
2007-05-18 10:17:00,1.12771,1.12787,1.12771,1.12787,2600000.0
2007-05-18 10:19:00,1.12811,1.12817,1.12772,1.12776,7400000.0
2007-05-18 10:20:00,1.12776,1.12838,1.12776,1.12786,22600000.0
2007-05-18 10:21:00,1.128,1.12815,1.1278,1.12806,16000000.0
2007-05-18 10:22:00,1.1278,1.12803,1.12717,1.12717,15400000.0
2007-05-18 10:23:00,1.12777,1.12777,1.12753,1.12753,5000000.0
2007-05-18 10:24:00,1.12799,1.12804,1.12733,1.12768,17200000.0
2007-05-18 10:25:00,1.12729,1.12771,1.12729,1.12771,14800000.0
2007-05-18 10:26:00,1.12764,1.12764,1.12728,1.12745,9800000.0
2007-05-18 10:27:00,1.12729,1.12764,1.12723,1.12739,16200000.0
2007-05-18 10:28:00,1.1274,1.12778,1.12733,1.12746,9800000.0
2007-05-18 10:29:00,1.12759,1.12787,1.12739,1.12787,23400000.0
2007-05-18 10:30:00,1.12765,1.12797,1.12712,1.12753,24000000.0
2007-05-18 10:31:00,1.12804,1.12834,1.1278,1.12789,11600000.0
2007-05-18 10:32:00,1.12809,1.12843,1.12789,1.12843,12000000.0
2007-05-18 10:33:00,1.12829,1.12829,1.12794,1.128,23000000.0
2007-05-18 10:34:00,1.12791,1.12828,1.12791,1.12828,2600000.0
2007-05-18 10:35:00,1.12807,1.12831,1.12793,1.12804,5800000.0
2007-05-18 10:36:00,1.12819,1.12831,1.12802,1.12811,20200000.0
2007-05-18 10:37:00,1.12832,1.12843,1.12817,1.12843,19600000.0
2007-05-18 10:38:00,1.12804,1.12828,1.12756,1.12756,13800000.0
2007-05-18 10:39:00,1.12768,1.12812,1.12739,1.12811,10000000.0
2007-05-18 10:40:00,1.12772,1.12777,1.12772,1.12775,25400000.0
2007-05-18 10:41:00,1.12765,1.12798,1.12761,1.12792,19800000.0
2007-05-18 10:42:00,1.1282,1.1283,1.128,1.128,10400000.0
2007-05-18 10:43:00,1.12789,1.12829,1.1278,1.1278,10400000.0
2007-05-18 10:44:00,1.12831,1.12831,1.12778,1.12778,3600000.0
2007-05-18 10:45:00,1.1283,1.1283,1.1283,1.1283,16200000.0
2007-05-18 10:46:00,1.12774,1.12806,1.12766,1.12799,16200000.0
2007-05-18 10:47:00,1.12778,1.12778,1.1276,1.12764,15600000.0
2007-05-18 10:48:00,1.12758,1.12791,1.12757,1.12761,15000000.0
2007-05-18 10:49:00,1.12781,1.12806,1.12761,1.12806,20000000.0
2007-05-18 10:50:00,1.1279,1.12798,1.12767,1.12767,13800000.0
2007-05-18 10:51:00,1.12763,1.12806,1.12725,1.12779,13200000.0
2007-05-18 10:52:00,1.12753,1.12785,1.12739,1.12739,12600000.0
2007-05-18 10:53:00,1.12739,1.1277,1.12734,1.12745,19800000.0
2007-05-18 10:54:00,1.12767,1.12807,1.12767,1.12774,29200000.0
2007-05-18 10:55:00,1.12772,1.12835,1.12745,1.12802,20000000.0
2007-05-18 10:56:00,1.128,1.12819,1.1279,1.12807,25200000.0
2007-05-18 10:57:00,1.12812,1.12833,1.12775,1.12788,19000000.0
2007-05-18 10:58:00,1.12784,1.12828,1.12784,1.12828,8000000.0
2007-05-18 10:59:00,1.128,1.12852,1.128,1.12819,12400000.0
2007-05-18 11:00:00,1.1286,1.1286,1.1284,1.1285,12600000.0
2007-05-18 11:01:00,1.12823,1.12829,1.12807,1.12825,12600000.0
2007-05-18 11:02:00,1.12811,1.12851,1.12808,1.12808,12400000.0
2007-05-18 11:03:00,1.12814,1.12859,1.12814,1.12823,13200000.0
2007-05-18 11:04:00,1.12846,1.12899,1.12823,1.12841,16400000.0
2007-05-18 11:05:00,1.12858,1.12905,1.12843,1.12858,16000000.0
2007-05-18 11:06:00,1.12863,1.12896,1.12854,1.12868,16600000.0
2007-05-18 11:07:00,1.12876,1.12876,1.12844,1.12844,4800000.0
2007-05-18 11:08:00,1.12807,1.12833,1.12762,1.1279,10000000.0
2007-05-18 11:09:00,1.1282,1.1282,1.12806,1.12806,3200000.0
2007-05-18 11:10:00,1.12792,1.12792,1.12751,1.12773,9600000.0
2007-05-18 11:11:00,1.12784,1.1287,1.12784,1.1287,13800000.0
2007-05-18 11:12:00,1.12851,1.12861,1.12808,1.12828,16400000.0
2007-05-18 11:13:00,1.12812,1.12835,1.12803,1.12803,9200000.0
2007-05-18 11:14:00,1.12845,1.12845,1.12796,1.12823,11800000.0
2007-05-18 11:15:00,1.12826,1.12858,1.12805,1.12858,26600000.0
2007-05-18 11:16:00,1.12848,1.12887,1.12847,1.12853,13000000.0
2007-05-18 11:17:00,1.12857,1.12857,1.12793,1.12856,11200000.0
2007-05-18 11:18:00,1.12816,1.12866,1.12816,1.12829,37800000.0
2007-05-18 11:19:00,1.12855,1.12855,1.12788,1.12807,10400000.0
2007-05-18 11:20:00,1.12836,1.12862,1.12827,1.12862,15000000.0
2007-05-18 11:21:00,1.12861,1.12861,1.12802,1.12802,17600000.0
2007-05-18 11:23:00,1.12813,1.1284,1.12785,1.12798,18000000.0
2007-05-18 11:24:00,1.12801,1.1284,1.12793,1.12821,13000000.0
2007-05-18 11:25:00,1.1287,1.1287,1.1281,1.12817,11400000.0
2007-05-18 11:26:00,1.12811,1.12826,1.12758,1.12758,18200000.0
2007-05-18 11:27:00,1.12809,1.12817,1.12785,1.12785,8800000.0
2007-05-18 11:28:00,1.12809,1.12809,1.12765,1.12779,21800000.0
2007-05-18 11:29:00,1.12794,1.12829,1.12793,1.12815,24000000.0
2007-05-18 11:30:00,1.12822,1.12837,1.128,1.12804,21000000.0
2007-05-18 11:31:00,1.12835,1.12873,1.12801,1.12873,20800000.0
2007-05-18 11:32:00,1.12883,1.12883,1.12833,1.1284,7400000.0
2007-05-18 11:33:00,1.12862,1.12897,1.12834,1.12854,27600000.0
2007-05-18 11:34:00,1.12843,1.12861,1.12839,1.12839,17400000.0
2007-05-18 11:35:00,1.1285,1.1285,1.12812,1.12839,18400000.0
2007-05-18 11:36:00,1.12812,1.12829,1.12776,1.12776,7400000.0
2007-05-18 11:37:00,1.12828,1.12872,1.12828,1.12872,7400000.0
2007-05-18 11:38:00,1.12841,1.12871,1.12798,1.12871,15600000.0
2007-05-18 11:39:00,1.129,1.129,1.129,1.129,24400000.0
2007-05-18 11:40:00,1.12915,1.12915,1.12841,1.12869,24400000.0
2007-05-18 11:41:00,1.12864,1.12883,1.12842,1.12883,16200000.0
2007-05-18 11:42:00,1.12867,1.12867,1.12858,1.12858,3200000.0
2007-05-18 11:43:00,1.12882,1.12882,1.12855,1.12876,17000000.0
2007-05-18 11:44:00,1.1291,1.1291,1.1291,1.1291,18200000.0
2007-05-18 11:45:00,1.12875,1.1291,1.12845,1.1291,18200000.0
2007-05-18 11:46:00,1.1291,1.1291,1.1291,1.1291,10800000.0
2007-05-18 11:47:00,1.12877,1.12893,1.12854,1.12893,10800000.0
2007-05-18 11:48:00,1.12872,1.12872,1.12839,1.12857,3000000.0
2007-05-18 11:49:00,1.12846,1.12892,1.1283,1.12846,10000000.0
2007-05-18 11:50:00,1.12835,1.12874,1.12834,1.12835,12000000.0
2007-05-18 11:51:00,1.12847,1.1286,1.12812,1.12813,16800000.0
2007-05-18 11:52:00,1.12831,1.12838,1.12817,1.12838,22600000.0
2007-05-18 11:53:00,1.1281,1.12866,1.12793,1.12866,15800000.0
2007-05-18 11:54:00,1.12831,1.12831,1.12779,1.12787,23400000.0
2007-05-18 11:55:00,1.12824,1.12831,1.12776,1.12799,5800000.0
2007-05-18 11:56:00,1.12777,1.12812,1.12767,1.12812,10600000.0
2007-05-18 11:57:00,1.1283,1.1283,1.1281,1.1281,8800000.0
2007-05-18 11:58:00,1.12808,1.12812,1.12772,1.12812,8800000.0
2007-05-18 11:59:00,1.1282,1.1282,1.1282,1.1282,12200000.0
2007-05-18 12:00:00,1.12795,1.12808,1.12769,1.12769,12200000.0
2007-05-18 12:01:00,1.1282,1.1282,1.1281,1.1281,5800000.0
2007-05-18 12:02:00,1.1283,1.1283,1.1282,1.1282,5800000.0
2007-05-18 12:03:00,1.128,1.12815,1.128,1.12815,5800000.0
2007-05-18 12:04:00,1.12835,1.12835,1.1282,1.1282,2600000.0
2007-05-18 12:05:00,1.1282,1.12845,1.1282,1.12845,5200000.0
2007-05-18 12:06:00,1.12807,1.12829,1.12788,1.12788,7600000.0
2007-05-18 12:07:00,1.1282,1.1283,1.1282,1.1283,5200000.0
2007-05-18 12:08:00,1.12785,1.12811,1.12784,1.12793,5200000.0
2007-05-18 12:09:00,1.1283,1.1283,1.1282,1.1282,3000000.0
2007-05-18 12:10:00,1.12844,1.12844,1.12765,1.12765,3000000.0
2007-05-18 12:11:00,1.12783,1.12797,1.12775,1.12797,4600000.0
2007-05-18 12:12:00,1.1282,1.1283,1.1282,1.1282,17800000.0
2007-05-18 12:13:00,1.12807,1.1281,1.12772,1.12794,17800000.0
2007-05-18 12:14:00,1.1278,1.12787,1.1278,1.12787,9000000.0
2007-05-18 12:15:00,1.12776,1.12776,1.12765,1.12765,5000000.0
2007-05-18 12:16:00,1.12803,1.12803,1.12734,1.12781,10000000.0
2007-05-18 12:17:00,1.12813,1.12838,1.12776,1.12799,26200000.0
2007-05-18 12:18:00,1.12816,1.1283,1.12809,1.12809,14600000.0
2007-05-18 12:19:00,1.12801,1.12824,1.12801,1.12817,12800000.0
2007-05-18 12:20:00,1.12819,1.12819,1.12783,1.12783,5400000.0
2007-05-18 12:21:00,1.12797,1.12842,1.12797,1.12821,33000000.0
2007-05-18 12:22:00,1.12807,1.12807,1.12776,1.12789,9200000.0
2007-05-18 12:23:00,1.12806,1.12806,1.12784,1.12784,3200000.0
2007-05-18 12:24:00,1.12817,1.12821,1.12783,1.12815,21000000.0
2007-05-18 12:25:00,1.12787,1.12812,1.12772,1.12772,8200000.0
2007-05-18 12:26:00,1.12787,1.12806,1.12749,1.12749,20000000.0
2007-05-18 12:27:00,1.12811,1.12851,1.12811,1.12834,9800000.0
2007-05-18 12:28:00,1.12824,1.12826,1.12788,1.12788,18400000.0
2007-05-18 12:29:00,1.12787,1.12857,1.12779,1.12857,15600000.0
2007-05-18 12:30:00,1.12812,1.12844,1.12787,1.12809,19200000.0
2007-05-18 12:31:00,1.12791,1.12833,1.12782,1.12782,24400000.0
2007-05-18 12:32:00,1.12804,1.1285,1.12771,1.12815,18600000.0
2007-05-18 12:33:00,1.12825,1.12825,1.12799,1.12807,8000000.0
2007-05-18 12:34:00,1.12801,1.12845,1.12801,1.12812,11400000.0
2007-05-18 12:35:00,1.12813,1.12879,1.12813,1.12879,13800000.0
2007-05-18 12:36:00,1.12857,1.12922,1.12848,1.12848,7600000.0
2007-05-18 12:37:00,1.12737,1.12785,1.12719,1.12748,11800000.0
2007-05-18 12:38:00,1.12765,1.12805,1.1276,1.12805,9800000.0
2007-05-18 12:39:00,1.12797,1.12864,1.12797,1.12864,13000000.0
2007-05-18 12:40:00,1.12858,1.12859,1.12818,1.1284,11000000.0
2007-05-18 12:41:00,1.12864,1.12864,1.1284,1.12845,7800000.0
2007-05-18 12:42:00,1.12789,1.12823,1.12768,1.12822,26200000.0
2007-05-18 12:43:00,1.12791,1.12791,1.12778,1.12778,4000000.0
2007-05-18 12:44:00,1.1281,1.12812,1.1281,1.12812,2600000.0
2007-05-18 12:45:00,1.12835,1.12878,1.12835,1.12852,5800000.0
2007-05-18 12:46:00,1.1287,1.1288,1.12835,1.12876,9200000.0
2007-05-18 12:47:00,1.12836,1.12839,1.12819,1.12839,20800000.0
2007-05-18 12:48:00,1.12859,1.12864,1.12839,1.12861,14600000.0
2007-05-18 12:49:00,1.12853,1.12853,1.12837,1.12847,24200000.0
2007-05-18 12:50:00,1.12889,1.12889,1.12834,1.12847,9200000.0
2007-05-18 12:51:00,1.12818,1.12828,1.12818,1.12828,2600000.0
2007-05-18 12:52:00,1.12803,1.12823,1.12803,1.1281,4800000.0
2007-05-18 12:53:00,1.12896,1.12906,1.12883,1.12906,22600000.0
2007-05-18 12:54:00,1.12899,1.12944,1.12899,1.12944,7200000.0
2007-05-18 12:55:00,1.12931,1.12945,1.12931,1.12936,14400000.0
2007-05-18 12:56:00,1.12918,1.12929,1.12896,1.12929,13600000.0
2007-05-18 12:57:00,1.12893,1.12955,1.12893,1.12955,12200000.0
2007-05-18 12:58:00,1.12942,1.12944,1.12916,1.12921,10200000.0
2007-05-18 12:59:00,1.12964,1.12965,1.12924,1.12948,25400000.0
2007-05-18 13:00:00,1.12925,1.12972,1.12913,1.1293,20200000.0
2007-05-18 13:01:00,1.12955,1.12955,1.12921,1.12921,15200000.0
2007-05-18 13:02:00,1.12914,1.12914,1.12871,1.12871,15800000.0
2007-05-18 13:03:00,1.12801,1.12823,1.12732,1.12782,18000000.0
2007-05-18 13:04:00,1.12763,1.12839,1.12763,1.12797,19400000.0
2007-05-18 13:05:00,1.12814,1.12835,1.1279,1.12794,13200000.0
2007-05-18 13:06:00,1.12803,1.1281,1.12803,1.1281,2600000.0
2007-05-18 13:07:00,1.12837,1.12837,1.12812,1.12812,3400000.0
2007-05-18 13:08:00,1.128,1.12837,1.12797,1.12811,12000000.0
2007-05-18 13:09:00,1.12795,1.12841,1.12765,1.12809,14600000.0
2007-05-18 13:10:00,1.12816,1.12816,1.12777,1.12797,10800000.0
2007-05-18 13:11:00,1.1278,1.12794,1.12778,1.12794,14400000.0
2007-05-18 13:12:00,1.1277,1.12788,1.12758,1.12788,13600000.0
2007-05-18 13:13:00,1.12766,1.12809,1.12765,1.12783,30800000.0
2007-05-18 13:14:00,1.1274,1.12784,1.1274,1.12782,10200000.0
2007-05-18 13:15:00,1.12783,1.12818,1.12742,1.12818,12200000.0
2007-05-18 13:16:00,1.12787,1.12787,1.127,1.12738,14600000.0
2007-05-18 13:17:00,1.12739,1.1275,1.12739,1.1275,2600000.0
2007-05-18 13:18:00,1.12749,1.12782,1.12733,1.12782,30400000.0
2007-05-18 13:19:00,1.1276,1.12793,1.1276,1.12785,3600000.0
2007-05-18 13:20:00,1.12772,1.12825,1.12756,1.12756,14400000.0
2007-05-18 13:21:00,1.12749,1.12787,1.12718,1.12787,21800000.0
2007-05-18 13:22:00,1.12764,1.12809,1.12756,1.12758,11800000.0
2007-05-18 13:23:00,1.12752,1.12776,1.12751,1.12757,17800000.0
2007-05-18 13:24:00,1.12753,1.12789,1.12718,1.12754,7200000.0
2007-05-18 13:25:00,1.12743,1.12762,1.12718,1.12762,9600000.0
2007-05-18 13:26:00,1.12759,1.12779,1.12745,1.12779,26600000.0
2007-05-18 13:27:00,1.12716,1.1275,1.12709,1.12741,9600000.0
2007-05-18 13:28:00,1.12748,1.12757,1.12708,1.12736,11400000.0
2007-05-18 13:29:00,1.12744,1.12771,1.12744,1.12771,6200000.0
2007-05-18 13:30:00,1.12759,1.12781,1.12718,1.12781,10600000.0
2007-05-18 13:31:00,1.12708,1.12761,1.12694,1.12761,30000000.0
2007-05-18 13:32:00,1.12748,1.12797,1.12748,1.12758,20400000.0
2007-05-18 13:33:00,1.12769,1.12799,1.1276,1.12772,10400000.0
2007-05-18 13:34:00,1.12754,1.12781,1.12737,1.12755,21800000.0
2007-05-18 13:35:00,1.12726,1.12735,1.12726,1.12735,3400000.0
2007-05-18 13:36:00,1.12728,1.12751,1.12728,1.12751,7200000.0
2007-05-18 13:37:00,1.12769,1.12769,1.12763,1.12763,2600000.0
2007-05-18 13:38:00,1.12746,1.12755,1.12727,1.12745,28600000.0
2007-05-18 13:39:00,1.12748,1.12772,1.12717,1.12754,24600000.0
2007-05-18 13:40:00,1.12749,1.12761,1.12725,1.12748,11600000.0
2007-05-18 13:41:00,1.12801,1.12811,1.12763,1.12811,23400000.0
2007-05-18 13:42:00,1.12796,1.12837,1.12764,1.12837,9800000.0
2007-05-18 13:43:00,1.12811,1.12829,1.12795,1.12795,11200000.0
2007-05-18 13:44:00,1.1284,1.1284,1.1283,1.1283,15800000.0
2007-05-18 13:45:00,1.1284,1.1284,1.1281,1.1283,15800000.0
2007-05-18 13:46:00,1.12799,1.12818,1.12797,1.12818,15800000.0
2007-05-18 13:47:00,1.1283,1.1283,1.1282,1.1282,19200000.0
2007-05-18 13:48:00,1.12784,1.12808,1.12784,1.1279,19200000.0
2007-05-18 13:49:00,1.12797,1.12843,1.12768,1.12768,18000000.0
2007-05-18 13:50:00,1.12774,1.12774,1.12752,1.12752,6400000.0
2007-05-18 13:51:00,1.12741,1.12765,1.12741,1.12765,9600000.0
2007-05-18 13:52:00,1.12787,1.12791,1.12773,1.12791,8600000.0
2007-05-18 13:53:00,1.12778,1.12811,1.12767,1.12786,10600000.0
2007-05-18 13:54:00,1.12792,1.1282,1.12758,1.12782,23200000.0
2007-05-18 13:55:00,1.12741,1.12767,1.12713,1.12716,15600000.0
2007-05-18 13:56:00,1.12762,1.12762,1.12721,1.12728,10400000.0
2007-05-18 13:57:00,1.128,1.128,1.1276,1.1276,5600000.0
2007-05-18 13:58:00,1.12724,1.12745,1.12724,1.12745,5600000.0
2007-05-18 13:59:00,1.12732,1.12748,1.12707,1.12707,19600000.0
2007-05-18 14:00:00,1.12698,1.12729,1.12698,1.12729,3200000.0
2007-05-18 14:01:00,1.12753,1.12753,1.12701,1.12749,17000000.0
2007-05-18 14:02:00,1.1278,1.1278,1.1277,1.1278,6800000.0
2007-05-18 14:04:00,1.12728,1.12728,1.12718,1.12718,6800000.0
2007-05-18 14:05:00,1.12741,1.12743,1.12704,1.12736,19200000.0
2007-05-18 14:06:00,1.12737,1.12754,1.12737,1.12754,5600000.0
2007-05-18 14:07:00,1.1271,1.12773,1.1271,1.1272,18800000.0
2007-05-18 14:08:00,1.12745,1.12751,1.12702,1.1271,18000000.0
2007-05-18 14:09:00,1.12689,1.1275,1.1266,1.1275,18400000.0
2007-05-18 14:10:00,1.12694,1.12694,1.12683,1.12683,2600000.0
2007-05-18 14:11:00,1.12677,1.12723,1.12671,1.12707,13800000.0
2007-05-18 14:12:00,1.12728,1.12728,1.12697,1.12728,13400000.0
2007-05-18 14:13:00,1.12758,1.12758,1.12725,1.12725,6600000.0
2007-05-18 14:14:00,1.12692,1.12763,1.12692,1.12717,14200000.0
2007-05-18 14:15:00,1.12716,1.12741,1.12716,1.12741,11200000.0
2007-05-18 14:16:00,1.12733,1.12753,1.12728,1.12753,21800000.0
2007-05-18 14:17:00,1.1277,1.1277,1.1276,1.1276,4200000.0
2007-05-18 14:18:00,1.1277,1.1277,1.1277,1.1277,4200000.0
2007-05-18 14:19:00,1.12713,1.12764,1.12713,1.12749,4200000.0
2007-05-18 14:20:00,1.12728,1.12747,1.12688,1.12747,14000000.0
2007-05-18 14:21:00,1.12744,1.1277,1.12719,1.12719,8200000.0
2007-05-18 14:22:00,1.12759,1.12777,1.12732,1.1275,14800000.0
2007-05-18 14:23:00,1.12769,1.12769,1.12699,1.1275,20000000.0
2007-05-18 14:24:00,1.12724,1.12727,1.12724,1.12727,3600000.0
2007-05-18 14:25:00,1.12706,1.12748,1.12697,1.12724,21400000.0
2007-05-18 14:26:00,1.12726,1.12754,1.12686,1.12754,21400000.0
2007-05-18 14:27:00,1.12793,1.12793,1.12748,1.12781,13200000.0
2007-05-18 14:28:00,1.12724,1.12748,1.12711,1.12745,13000000.0
2007-05-18 14:29:00,1.12728,1.12766,1.12728,1.12741,15400000.0
2007-05-18 14:30:00,1.12718,1.12767,1.12703,1.12726,18400000.0
2007-05-18 14:31:00,1.1276,1.12801,1.1276,1.1276,5200000.0
2007-05-18 14:32:00,1.1277,1.128,1.1276,1.1278,13000000.0
2007-05-18 14:33:00,1.12745,1.12753,1.12707,1.12725,13000000.0
2007-05-18 14:34:00,1.12742,1.12767,1.12704,1.12732,10600000.0
2007-05-18 14:35:00,1.12778,1.12778,1.1273,1.1273,13400000.0
2007-05-18 14:36:00,1.12722,1.1276,1.12684,1.12684,13200000.0
2007-05-18 14:37:00,1.12675,1.12724,1.12675,1.12724,8800000.0
2007-05-18 14:38:00,1.1273,1.1273,1.1273,1.1273,13800000.0
2007-05-18 14:39:00,1.12691,1.12713,1.12662,1.12711,13800000.0
2007-05-18 14:40:00,1.12701,1.12739,1.1269,1.127,10600000.0
2007-05-18 14:41:00,1.12709,1.12721,1.12704,1.12716,13000000.0
2007-05-18 14:42:00,1.12756,1.12756,1.12705,1.12707,11600000.0
2007-05-18 14:43:00,1.12721,1.12727,1.12693,1.12727,17400000.0
2007-05-18 14:44:00,1.12735,1.12755,1.12701,1.12755,17800000.0
2007-05-18 14:45:00,1.12736,1.12785,1.12693,1.12779,10800000.0
2007-05-18 14:46:00,1.12736,1.12767,1.12736,1.12767,2600000.0
2007-05-18 14:47:00,1.12703,1.1273,1.12703,1.12724,13000000.0
2007-05-18 14:48:00,1.12734,1.12748,1.12729,1.12748,5200000.0
2007-05-18 14:49:00,1.1279,1.128,1.1278,1.128,19200000.0
2007-05-18 14:50:00,1.12773,1.12788,1.12759,1.12788,19200000.0
2007-05-18 14:51:00,1.12787,1.12787,1.12777,1.1278,9000000.0
2007-05-18 14:52:00,1.1277,1.1277,1.12731,1.12762,21000000.0
2007-05-18 14:53:00,1.12773,1.12806,1.12758,1.12803,16600000.0
2007-05-18 14:54:00,1.12747,1.12767,1.12739,1.1275,14800000.0
2007-05-18 14:55:00,1.12744,1.128,1.12733,1.12733,9600000.0
2007-05-18 14:56:00,1.12778,1.1278,1.12745,1.12745,15600000.0
2007-05-18 14:57:00,1.1277,1.12784,1.12715,1.12767,11400000.0
2007-05-18 14:58:00,1.12764,1.12766,1.12755,1.12755,10400000.0
2007-05-18 14:59:00,1.12762,1.12825,1.12761,1.12809,19200000.0
2007-05-18 15:00:00,1.12784,1.12787,1.12754,1.12773,23200000.0
2007-05-18 15:01:00,1.12773,1.12795,1.12768,1.12769,20400000.0
2007-05-18 15:02:00,1.12747,1.12762,1.12717,1.1272,21000000.0
2007-05-18 15:03:00,1.12715,1.12736,1.12709,1.12734,11000000.0
2007-05-18 15:04:00,1.12693,1.12721,1.12691,1.12704,28400000.0
2007-05-18 15:05:00,1.12711,1.12729,1.12703,1.12703,3600000.0
2007-05-18 15:06:00,1.12712,1.12723,1.12681,1.12692,21200000.0
2007-05-18 15:07:00,1.12697,1.12741,1.12697,1.12697,14400000.0
2007-05-18 15:08:00,1.12702,1.12726,1.12688,1.12714,14400000.0
2007-05-18 15:09:00,1.12704,1.12708,1.12704,1.12708,5000000.0
2007-05-18 15:10:00,1.12727,1.12727,1.12693,1.12696,10000000.0
2007-05-18 15:11:00,1.12715,1.12715,1.12705,1.12711,20400000.0
2007-05-18 15:12:00,1.12715,1.12729,1.12685,1.12729,10000000.0
2007-05-18 15:13:00,1.12744,1.12752,1.1272,1.12722,26000000.0
2007-05-18 15:14:00,1.1276,1.1276,1.12713,1.12714,12200000.0
2007-05-18 15:15:00,1.12722,1.12725,1.12695,1.12724,13600000.0
2007-05-18 15:16:00,1.12744,1.12744,1.12717,1.12724,9200000.0
2007-05-18 15:17:00,1.12717,1.12788,1.12696,1.12729,15400000.0
2007-05-18 15:18:00,1.1274,1.1274,1.12731,1.12731,2600000.0
2007-05-18 15:19:00,1.12783,1.12783,1.12743,1.12754,13000000.0
2007-05-18 15:20:00,1.12722,1.12752,1.12688,1.12752,20600000.0
2007-05-18 15:21:00,1.12748,1.12748,1.12717,1.1274,18000000.0
2007-05-18 15:23:00,1.12776,1.12776,1.12749,1.12749,4200000.0
2007-05-18 15:24:00,1.1278,1.1278,1.1276,1.1276,11600000.0
2007-05-18 15:25:00,1.12723,1.12742,1.12714,1.12723,11600000.0
2007-05-18 15:26:00,1.12721,1.12752,1.12721,1.12721,18800000.0
2007-05-18 15:27:00,1.12699,1.12711,1.12699,1.127,4400000.0
2007-05-18 15:28:00,1.1274,1.1277,1.1274,1.1276,18800000.0
2007-05-18 15:29:00,1.12738,1.12764,1.12729,1.12751,18800000.0
2007-05-18 15:30:00,1.12728,1.12783,1.12724,1.12783,22200000.0
2007-05-18 15:31:00,1.12749,1.12778,1.12742,1.12757,6800000.0
2007-05-18 15:32:00,1.12703,1.12725,1.12681,1.12717,11600000.0
2007-05-18 15:33:00,1.12727,1.12727,1.12684,1.12684,5800000.0
2007-05-18 15:34:00,1.12674,1.12716,1.12674,1.12716,4800000.0
2007-05-18 15:35:00,1.1273,1.12735,1.12722,1.12722,3600000.0
2007-05-18 15:36:00,1.12741,1.12741,1.1274,1.1274,3400000.0
2007-05-18 15:37:00,1.1271,1.12732,1.12678,1.12694,7400000.0
2007-05-18 15:38:00,1.12737,1.12738,1.12695,1.12738,14800000.0
2007-05-18 15:39:00,1.12726,1.12734,1.127,1.12734,16000000.0
2007-05-18 15:40:00,1.1271,1.12749,1.12693,1.12706,18200000.0
2007-05-18 15:41:00,1.1275,1.1275,1.1273,1.1273,15400000.0
2007-05-18 15:42:00,1.12716,1.12716,1.12673,1.12713,15400000.0
2007-05-18 15:43:00,1.12682,1.12737,1.12682,1.12698,11800000.0
2007-05-18 15:44:00,1.12743,1.12743,1.1269,1.12709,28000000.0
2007-05-18 15:46:00,1.12702,1.12741,1.12692,1.12741,22200000.0
2007-05-18 15:47:00,1.12716,1.12716,1.12703,1.12703,6800000.0
2007-05-18 15:48:00,1.1276,1.1276,1.1276,1.1276,24800000.0
2007-05-18 15:49:00,1.12758,1.12761,1.12724,1.12743,24800000.0
2007-05-18 15:50:00,1.1276,1.1277,1.1276,1.1276,8400000.0
2007-05-18 15:51:00,1.1275,1.12779,1.1273,1.12779,8400000.0
2007-05-18 15:52:00,1.12711,1.12768,1.12711,1.12768,17000000.0
2007-05-18 15:53:00,1.1277,1.1277,1.1276,1.1276,26200000.0
2007-05-18 15:54:00,1.12732,1.12744,1.12699,1.12717,26200000.0
2007-05-18 15:55:00,1.12713,1.12792,1.12706,1.12718,24600000.0
2007-05-18 15:56:00,1.12738,1.12769,1.12738,1.12769,12800000.0
2007-05-18 15:57:00,1.12784,1.12784,1.12732,1.12757,18600000.0
2007-05-18 15:58:00,1.12766,1.12796,1.12751,1.12764,9800000.0
2007-05-18 15:59:00,1.12759,1.12798,1.12759,1.12798,12400000.0
2007-05-18 16:00:00,1.12772,1.12805,1.12763,1.12781,13200000.0
2007-05-18 16:01:00,1.1282,1.12831,1.12803,1.12803,17600000.0
2007-05-18 16:02:00,1.12787,1.12833,1.12761,1.12831,15800000.0
2007-05-18 16:03:00,1.12826,1.12826,1.12746,1.12746,11800000.0
2007-05-18 16:04:00,1.12742,1.12804,1.12742,1.1275,16200000.0
2007-05-18 16:05:00,1.12713,1.12742,1.12688,1.12735,26800000.0
2007-05-18 16:06:00,1.12723,1.12759,1.12696,1.12718,21600000.0
2007-05-18 16:07:00,1.12721,1.12738,1.127,1.12715,16400000.0
2007-05-18 16:08:00,1.12666,1.12735,1.12666,1.12692,9200000.0
2007-05-18 16:09:00,1.12644,1.12669,1.12644,1.12666,15200000.0
2007-05-18 16:10:00,1.12711,1.12717,1.12664,1.12664,8800000.0
2007-05-18 16:11:00,1.1267,1.1267,1.12661,1.12669,6400000.0
2007-05-18 16:12:00,1.12678,1.12685,1.12641,1.12653,10800000.0
2007-05-18 16:13:00,1.12637,1.12641,1.126,1.12603,17200000.0
2007-05-18 16:14:00,1.12611,1.12647,1.12611,1.12645,4600000.0
2007-05-18 16:15:00,1.12687,1.12696,1.12676,1.12696,4200000.0
2007-05-18 16:16:00,1.12677,1.12726,1.12677,1.1269,13400000.0
2007-05-18 16:17:00,1.12705,1.12724,1.12653,1.12724,15000000.0
2007-05-18 16:18:00,1.12668,1.12691,1.12657,1.12685,20400000.0
2007-05-18 16:19:00,1.1264,1.12663,1.1264,1.12644,15200000.0
2007-05-18 16:20:00,1.12699,1.12699,1.12662,1.1268,18800000.0
2007-05-18 16:21:00,1.12687,1.12687,1.12657,1.12657,18800000.0
2007-05-18 16:22:00,1.12634,1.12664,1.12634,1.12644,3000000.0
2007-05-18 16:23:00,1.1268,1.1268,1.1267,1.1268,13200000.0
2007-05-18 16:24:00,1.12664,1.12681,1.12644,1.12673,13200000.0
2007-05-18 16:25:00,1.12683,1.12711,1.12682,1.12706,13600000.0
2007-05-18 16:26:00,1.12682,1.12718,1.12673,1.12673,21600000.0
2007-05-18 16:27:00,1.12677,1.12698,1.12669,1.12685,21800000.0
2007-05-18 16:28:00,1.1269,1.1269,1.12634,1.12634,12200000.0
2007-05-18 16:29:00,1.12645,1.12677,1.12645,1.12677,18400000.0
2007-05-18 16:30:00,1.12652,1.12671,1.12631,1.12631,22600000.0
2007-05-18 16:31:00,1.12573,1.12622,1.12573,1.12602,14600000.0
2007-05-18 16:32:00,1.12634,1.12648,1.12634,1.12635,10600000.0
2007-05-18 16:33:00,1.1263,1.12687,1.12629,1.12687,4800000.0
2007-05-18 16:34:00,1.12667,1.12667,1.12599,1.12639,20800000.0
2007-05-18 16:35:00,1.12671,1.12705,1.12626,1.12626,18800000.0
2007-05-18 16:36:00,1.12626,1.12637,1.12597,1.12597,13200000.0
2007-05-18 16:37:00,1.1263,1.12654,1.12621,1.12654,22000000.0
2007-05-18 16:38:00,1.12683,1.12711,1.1265,1.12676,13400000.0
2007-05-18 16:39:00,1.12713,1.12713,1.12694,1.12699,31000000.0
2007-05-18 16:40:00,1.12706,1.12741,1.12669,1.12741,11000000.0
2007-05-18 16:41:00,1.1269,1.12713,1.12685,1.127,10600000.0
2007-05-18 16:42:00,1.1272,1.12735,1.12698,1.12707,13800000.0
2007-05-18 16:43:00,1.1276,1.1276,1.1273,1.1275,24200000.0
2007-05-18 16:44:00,1.12693,1.12727,1.12688,1.12688,24200000.0
2007-05-18 16:45:00,1.12671,1.12707,1.12662,1.12707,13200000.0
2007-05-18 16:46:00,1.12746,1.12756,1.12731,1.1274,5800000.0
2007-05-18 16:47:00,1.12702,1.12703,1.1268,1.12682,40200000.0
2007-05-18 16:48:00,1.12702,1.12716,1.12682,1.12689,12400000.0
2007-05-18 16:49:00,1.12685,1.12691,1.12685,1.12691,2000000.0
2007-05-18 16:50:00,1.12683,1.12715,1.12661,1.12715,6800000.0
2007-05-18 16:51:00,1.12682,1.12688,1.12658,1.12688,6600000.0
2007-05-18 16:52:00,1.12671,1.1272,1.12671,1.12716,6200000.0
2007-05-18 16:53:00,1.12659,1.1273,1.12651,1.12687,15400000.0
2007-05-18 16:54:00,1.12664,1.12695,1.12664,1.12695,6600000.0
2007-05-18 16:55:00,1.12744,1.12744,1.1272,1.1272,8000000.0
2007-05-18 16:56:00,1.12737,1.12737,1.12687,1.12695,24200000.0
2007-05-18 16:57:00,1.12727,1.12737,1.12691,1.12719,31400000.0
2007-05-18 16:58:00,1.12769,1.12783,1.12681,1.12715,33400000.0
2007-05-18 16:59:00,1.12703,1.12724,1.12703,1.12724,13200000.0
2007-05-18 17:00:00,1.12706,1.12748,1.12699,1.12744,10000000.0
2007-05-18 17:01:00,1.12736,1.12736,1.12673,1.12694,11600000.0
2007-05-18 17:02:00,1.12763,1.12763,1.12701,1.12723,12200000.0
2007-05-18 17:03:00,1.12725,1.1277,1.1271,1.1272,16600000.0
2007-05-18 17:04:00,1.12743,1.128,1.12743,1.12753,20200000.0
2007-05-18 17:05:00,1.12787,1.12787,1.12717,1.12721,15800000.0
2007-05-18 17:06:00,1.12747,1.12773,1.12726,1.12746,18400000.0
2007-05-18 17:07:00,1.12746,1.12771,1.1272,1.12728,18600000.0
2007-05-18 17:08:00,1.12697,1.12711,1.1269,1.1269,15400000.0
2007-05-18 17:09:00,1.12687,1.12722,1.12687,1.12712,12800000.0
2007-05-18 17:10:00,1.12734,1.12772,1.12734,1.12745,5800000.0
2007-05-18 17:11:00,1.12792,1.12792,1.12756,1.12783,13000000.0
2007-05-18 17:12:00,1.12738,1.12783,1.12719,1.12748,17200000.0
2007-05-18 17:13:00,1.12761,1.12786,1.12761,1.12762,12800000.0
2007-05-18 17:14:00,1.12777,1.12814,1.12777,1.128,18600000.0
2007-05-18 17:15:00,1.1274,1.1282,1.12739,1.12748,10400000.0
2007-05-18 17:16:00,1.12787,1.12787,1.12749,1.12749,3200000.0
2007-05-18 17:17:00,1.12768,1.12768,1.12714,1.12725,15000000.0
2007-05-18 17:18:00,1.12776,1.12803,1.12759,1.12759,13200000.0
2007-05-18 17:19:00,1.12776,1.12826,1.12769,1.12804,13400000.0
2007-05-18 17:20:00,1.1283,1.1283,1.128,1.1283,16000000.0
2007-05-18 17:21:00,1.12773,1.12796,1.12749,1.12774,16000000.0
2007-05-18 17:22:00,1.12762,1.12811,1.12761,1.12811,5000000.0
2007-05-18 17:23:00,1.12811,1.12811,1.12766,1.12785,20200000.0
2007-05-18 17:24:00,1.12792,1.12815,1.12767,1.12772,12200000.0
2007-05-18 17:25:00,1.1273,1.12779,1.12715,1.12728,13400000.0
2007-05-18 17:26:00,1.12748,1.12748,1.1266,1.1269,17000000.0
2007-05-18 17:27:00,1.12671,1.12722,1.12671,1.12707,22800000.0
2007-05-18 17:28:00,1.12744,1.12744,1.12702,1.12712,8200000.0
2007-05-18 17:29:00,1.12712,1.12742,1.12712,1.12715,10000000.0
2007-05-18 17:30:00,1.12751,1.12812,1.12736,1.12755,16000000.0
2007-05-18 17:31:00,1.12816,1.12816,1.12791,1.12791,7400000.0
2007-05-18 17:32:00,1.1279,1.1282,1.12742,1.12742,19000000.0
2007-05-18 17:33:00,1.12739,1.12781,1.12739,1.12781,11200000.0
2007-05-18 17:34:00,1.128,1.12803,1.12767,1.12797,29200000.0
2007-05-18 17:35:00,1.12757,1.12817,1.12757,1.12801,15200000.0
2007-05-18 17:36:00,1.12777,1.12777,1.12742,1.12742,4200000.0
2007-05-18 17:37:00,1.12726,1.12769,1.12698,1.12736,11800000.0
2007-05-18 17:38:00,1.12744,1.12744,1.12677,1.12677,4200000.0
2007-05-18 17:39:00,1.12698,1.1272,1.12698,1.1272,2000000.0
2007-05-18 17:40:00,1.12727,1.12744,1.12663,1.12704,5800000.0
2007-05-18 17:41:00,1.12684,1.12695,1.12646,1.12671,14600000.0
2007-05-18 17:42:00,1.12697,1.12697,1.12647,1.12647,15400000.0
2007-05-18 17:43:00,1.12676,1.12719,1.12666,1.12675,19400000.0
2007-05-18 17:44:00,1.12669,1.1268,1.12655,1.12655,4800000.0
2007-05-18 17:45:00,1.12679,1.1273,1.12646,1.12669,23000000.0
2007-05-18 17:46:00,1.12692,1.12719,1.12681,1.12698,13600000.0
2007-05-18 17:47:00,1.12691,1.1271,1.12668,1.1271,33400000.0
2007-05-18 17:48:00,1.1271,1.12723,1.12693,1.12693,21000000.0
2007-05-18 17:49:00,1.12713,1.12736,1.12697,1.12697,9800000.0
2007-05-18 17:50:00,1.1267,1.1273,1.1267,1.12689,13200000.0
2007-05-18 17:51:00,1.12707,1.12748,1.12707,1.12738,20600000.0
2007-05-18 17:52:00,1.12723,1.12723,1.127,1.127,7200000.0
2007-05-18 17:53:00,1.12708,1.12708,1.12683,1.1269,3600000.0
2007-05-18 17:54:00,1.12684,1.12698,1.12683,1.12698,7800000.0
2007-05-18 17:55:00,1.1271,1.1274,1.1271,1.1274,14400000.0
2007-05-18 17:56:00,1.12737,1.12737,1.1268,1.12709,14400000.0
2007-05-18 17:57:00,1.12656,1.12709,1.12656,1.12708,16400000.0
2007-05-18 17:58:00,1.1276,1.1276,1.1276,1.1276,11800000.0
2007-05-18 17:59:00,1.12736,1.12748,1.12682,1.12743,11800000.0
2007-05-18 18:00:00,1.12731,1.12731,1.12677,1.12677,15600000.0
2007-05-18 18:01:00,1.1271,1.12717,1.12656,1.12656,17800000.0
2007-05-18 18:02:00,1.12705,1.12742,1.12705,1.12742,6400000.0
2007-05-18 18:03:00,1.12747,1.12794,1.12747,1.12767,17600000.0
2007-05-18 18:04:00,1.12753,1.12793,1.12753,1.12759,12800000.0
2007-05-18 18:05:00,1.1282,1.1282,1.1282,1.1282,8400000.0
2007-05-18 18:06:00,1.12779,1.12814,1.12779,1.12784,8400000.0
2007-05-18 18:07:00,1.12757,1.12784,1.12735,1.12735,9400000.0
2007-05-18 18:08:00,1.12733,1.12754,1.12729,1.12741,11800000.0
2007-05-18 18:09:00,1.1279,1.1279,1.1279,1.1279,22600000.0
2007-05-18 18:10:00,1.12758,1.1278,1.12738,1.12749,22600000.0
2007-05-18 18:11:00,1.12723,1.1276,1.12723,1.1276,12400000.0
2007-05-18 18:12:00,1.12721,1.1276,1.12721,1.12744,15000000.0
2007-05-18 18:13:00,1.12738,1.12738,1.12692,1.1272,33200000.0
2007-05-18 18:14:00,1.12755,1.12755,1.12693,1.12713,16200000.0
2007-05-18 18:16:00,1.12726,1.12726,1.12707,1.12721,20400000.0
2007-05-18 18:17:00,1.12726,1.1275,1.12718,1.12748,18200000.0
2007-05-18 18:18:00,1.12747,1.12747,1.12681,1.12723,5200000.0
2007-05-18 18:19:00,1.12705,1.1274,1.12698,1.12701,12600000.0
2007-05-18 18:22:00,1.12707,1.12781,1.12707,1.12781,9400000.0
2007-05-18 18:23:00,1.12718,1.12718,1.12715,1.12715,6400000.0
2007-05-18 18:24:00,1.12662,1.12682,1.12642,1.12678,12600000.0
2007-05-18 18:25:00,1.1266,1.12694,1.12622,1.12681,19200000.0
2007-05-18 18:26:00,1.1264,1.12663,1.1264,1.12648,14000000.0
2007-05-18 18:27:00,1.12666,1.12673,1.12634,1.12673,11000000.0
2007-05-18 18:28:00,1.12709,1.12709,1.12697,1.12697,9200000.0
2007-05-18 18:29:00,1.12714,1.12742,1.12687,1.12699,18000000.0
2007-05-18 18:30:00,1.12689,1.12709,1.12672,1.12686,9600000.0
2007-05-18 18:31:00,1.1268,1.12687,1.12672,1.12683,7400000.0
2007-05-18 18:32:00,1.1271,1.12753,1.12689,1.12692,21800000.0
2007-05-18 18:33:00,1.12694,1.1276,1.12675,1.12695,29200000.0
2007-05-18 18:34:00,1.12691,1.12712,1.12691,1.12704,10400000.0
2007-05-18 18:35:00,1.12729,1.12743,1.12717,1.12743,16600000.0
2007-05-18 18:36:00,1.12737,1.12737,1.12727,1.12727,3200000.0
2007-05-18 18:37:00,1.1276,1.1276,1.1276,1.1276,18400000.0
2007-05-18 18:38:00,1.12737,1.12748,1.12714,1.12742,18400000.0
2007-05-18 18:39:00,1.12697,1.12738,1.12697,1.12714,11600000.0
2007-05-18 18:40:00,1.12715,1.12732,1.12649,1.12694,8600000.0
2007-05-18 18:43:00,1.1275,1.1275,1.1274,1.1274,4200000.0
2007-05-18 18:44:00,1.12692,1.12704,1.12683,1.12683,4200000.0
2007-05-18 18:46:00,1.12698,1.12715,1.12665,1.12715,15400000.0
2007-05-18 18:47:00,1.1272,1.12751,1.12689,1.12721,16400000.0
2007-05-18 18:48:00,1.12706,1.12706,1.12681,1.12681,4200000.0
2007-05-18 18:50:00,1.1271,1.1271,1.1271,1.1271,11800000.0
2007-05-18 18:51:00,1.1272,1.1272,1.1271,1.1271,11800000.0
2007-05-18 18:53:00,1.12721,1.12721,1.12674,1.12701,11800000.0
2007-05-18 18:54:00,1.12693,1.12757,1.12693,1.12757,12200000.0
2007-05-18 18:55:00,1.1276,1.1276,1.1275,1.1275,24600000.0
2007-05-18 18:56:00,1.12728,1.12765,1.12696,1.12698,24600000.0
2007-05-18 18:57:00,1.12713,1.12737,1.12708,1.12732,21400000.0
2007-05-18 18:58:00,1.12686,1.12721,1.12686,1.12721,2600000.0
2007-05-18 18:59:00,1.12708,1.12708,1.12682,1.12703,7400000.0
2007-05-18 19:00:00,1.12737,1.12737,1.12695,1.12715,5200000.0
2007-05-18 19:01:00,1.12725,1.12737,1.12684,1.12728,23200000.0
2007-05-18 19:03:00,1.12709,1.12725,1.12691,1.12725,13400000.0
2007-05-18 19:04:00,1.12743,1.12743,1.12658,1.12715,19200000.0
2007-05-18 19:05:00,1.12706,1.12725,1.12671,1.12683,25000000.0
2007-05-18 19:06:00,1.1264,1.12686,1.1264,1.12676,9800000.0
2007-05-18 19:07:00,1.12697,1.12716,1.12689,1.12689,4800000.0
2007-05-18 19:08:00,1.12701,1.12701,1.12669,1.12676,10200000.0
2007-05-18 19:09:00,1.12702,1.12725,1.12677,1.12696,9800000.0
2007-05-18 19:10:00,1.12704,1.12747,1.12683,1.12689,27600000.0
2007-05-18 19:11:00,1.12711,1.12747,1.12696,1.12747,4200000.0
2007-05-18 19:12:00,1.12708,1.12708,1.12695,1.12695,9200000.0
2007-05-18 19:13:00,1.12694,1.12733,1.12669,1.12733,17800000.0
2007-05-18 19:14:00,1.12696,1.12754,1.12696,1.1273,11800000.0
2007-05-18 19:15:00,1.12753,1.12771,1.12729,1.12729,4200000.0
2007-05-18 19:16:00,1.12728,1.12784,1.12728,1.12784,8200000.0
2007-05-18 19:17:00,1.12708,1.1276,1.12708,1.12728,29600000.0
2007-05-18 19:18:00,1.1278,1.1279,1.1278,1.1279,8200000.0
2007-05-18 19:19:00,1.12766,1.12775,1.12748,1.12773,8200000.0
2007-05-18 19:20:00,1.12776,1.1278,1.12776,1.1278,3200000.0
2007-05-18 19:21:00,1.12757,1.12775,1.12745,1.12751,13400000.0
2007-05-18 19:23:00,1.1282,1.1282,1.1282,1.1282,28800000.0
2007-05-18 19:24:00,1.1281,1.1282,1.1281,1.1282,28800000.0
2007-05-18 19:25:00,1.12751,1.12786,1.12742,1.12755,28800000.0
2007-05-18 19:26:00,1.12762,1.12789,1.12737,1.12757,5200000.0
2007-05-18 19:28:00,1.12717,1.12789,1.12717,1.12736,7000000.0
2007-05-18 19:30:00,1.12756,1.12764,1.12731,1.12754,12200000.0
2007-05-18 19:31:00,1.12731,1.12767,1.12731,1.12738,23600000.0
2007-05-18 19:32:00,1.12732,1.12732,1.12719,1.12722,20200000.0
2007-05-18 19:33:00,1.12742,1.12742,1.12703,1.12722,18400000.0
2007-05-18 19:34:00,1.12744,1.12744,1.12696,1.12696,21600000.0
2007-05-18 19:35:00,1.1278,1.1278,1.1277,1.1278,5000000.0
2007-05-18 19:36:00,1.1277,1.1278,1.1277,1.1277,5000000.0
2007-05-18 19:38:00,1.12708,1.12718,1.12708,1.12718,5000000.0
2007-05-18 19:41:00,1.1273,1.1273,1.12686,1.127,16000000.0
2007-05-18 19:42:00,1.12679,1.12712,1.12672,1.12672,9400000.0
2007-05-18 19:43:00,1.1273,1.1274,1.1273,1.1274,10600000.0
2007-05-18 19:45:00,1.12667,1.127,1.12667,1.12675,10600000.0
2007-05-18 19:46:00,1.1267,1.12709,1.1267,1.12709,3200000.0
2007-05-18 19:47:00,1.12749,1.12749,1.12695,1.12703,9800000.0
2007-05-18 19:48:00,1.1272,1.1272,1.1272,1.1272,6600000.0
2007-05-18 19:49:00,1.1273,1.1273,1.1273,1.1273,6600000.0
2007-05-18 19:50:00,1.12675,1.12731,1.12675,1.12687,6600000.0
2007-05-18 19:53:00,1.12685,1.12688,1.12674,1.12678,11200000.0
2007-05-18 19:55:00,1.12668,1.12699,1.12664,1.12674,12400000.0
2007-05-18 19:56:00,1.12698,1.12734,1.12678,1.12678,14600000.0
2007-05-18 19:57:00,1.12689,1.12689,1.12669,1.12684,7400000.0
2007-05-18 19:58:00,1.12687,1.12715,1.1266,1.12686,20000000.0
2007-05-18 19:59:00,1.1274,1.1274,1.1274,1.1274,5800000.0
2007-05-18 20:00:00,1.12672,1.12721,1.12672,1.12721,5800000.0
2007-05-18 20:02:00,1.12704,1.12709,1.12704,1.12708,21600000.0
2007-05-18 20:03:00,1.12712,1.12737,1.12688,1.12692,17800000.0
2007-05-18 20:04:00,1.12707,1.12755,1.12684,1.12727,21200000.0
2007-05-18 20:05:00,1.1275,1.1275,1.1275,1.1275,34600000.0
2007-05-18 20:06:00,1.12681,1.12717,1.12658,1.12717,34600000.0
2007-05-18 20:08:00,1.12696,1.12729,1.12691,1.12728,31600000.0
2007-05-18 20:09:00,1.12723,1.12723,1.12652,1.12704,14000000.0
2007-05-18 20:10:00,1.12725,1.12725,1.12661,1.12684,25400000.0
2007-05-18 20:11:00,1.12681,1.12718,1.12681,1.12702,10400000.0
2007-05-18 20:12:00,1.12683,1.12683,1.12678,1.12678,2000000.0
2007-05-18 20:13:00,1.1275,1.1275,1.1272,1.1272,12000000.0
2007-05-18 20:14:00,1.1273,1.1273,1.1271,1.1273,12000000.0
2007-05-18 20:15:00,1.1272,1.1272,1.1272,1.1272,12000000.0
2007-05-18 20:16:00,1.12705,1.12706,1.1268,1.12699,12000000.0
2007-05-18 20:17:00,1.12676,1.12692,1.12658,1.12673,17600000.0
2007-05-18 20:18:00,1.12668,1.12727,1.12668,1.12698,12400000.0
2007-05-18 20:19:00,1.1268,1.12709,1.1268,1.12703,19400000.0
2007-05-18 20:20:00,1.1272,1.1272,1.1272,1.1272,8200000.0
2007-05-18 20:21:00,1.12682,1.12691,1.12672,1.12677,8200000.0
2007-05-18 20:22:00,1.127,1.127,1.12651,1.12664,7400000.0
2007-05-18 20:26:00,1.12682,1.12694,1.12682,1.12694,6600000.0
2007-05-18 20:27:00,1.12676,1.12695,1.12658,1.12658,12800000.0
2007-05-18 20:28:00,1.12679,1.12715,1.12664,1.12675,15400000.0
2007-05-18 20:29:00,1.12657,1.12677,1.12652,1.12675,18800000.0
2007-05-18 20:30:00,1.12691,1.12722,1.12691,1.12722,3200000.0
2007-05-18 20:32:00,1.12679,1.12707,1.12679,1.12688,5200000.0
2007-05-18 20:33:00,1.12704,1.12722,1.12682,1.12722,8600000.0
2007-05-18 20:34:00,1.12725,1.12737,1.12664,1.12664,19800000.0
2007-05-18 20:35:00,1.12724,1.12724,1.1267,1.12683,8000000.0
2007-05-18 20:36:00,1.12688,1.12728,1.12688,1.12696,8800000.0
2007-05-18 20:40:00,1.12704,1.12713,1.12672,1.12685,23600000.0
2007-05-18 20:41:00,1.1268,1.12704,1.12668,1.12668,15000000.0
2007-05-18 20:42:00,1.12671,1.12677,1.12669,1.12677,4800000.0
2007-05-18 20:43:00,1.12672,1.12729,1.12672,1.12729,2600000.0
2007-05-18 20:44:00,1.12679,1.12683,1.12668,1.12683,9800000.0
2007-05-18 20:45:00,1.12672,1.12703,1.12672,1.12679,14200000.0
2007-05-18 20:48:00,1.1269,1.1269,1.12658,1.12662,6600000.0
2007-05-18 20:49:00,1.12653,1.12695,1.12646,1.12695,11000000.0
2007-05-18 20:50:00,1.12672,1.12679,1.12672,1.12679,2600000.0
2007-05-18 20:51:00,1.12655,1.12697,1.12653,1.12666,20000000.0
2007-05-18 20:52:00,1.12651,1.12661,1.12649,1.12661,4800000.0
2007-05-18 20:53:00,1.12637,1.12649,1.12636,1.12642,16800000.0
2007-05-18 20:54:00,1.1271,1.1271,1.127,1.127,16800000.0
2007-05-18 20:55:00,1.12633,1.12696,1.12633,1.12669,16800000.0
2007-05-18 20:56:00,1.12673,1.12673,1.12622,1.12627,15000000.0
2007-05-18 20:57:00,1.12633,1.12699,1.12627,1.12627,12800000.0
2007-05-18 20:58:00,1.12608,1.12649,1.12603,1.12633,18000000.0
2007-05-18 20:59:00,1.1267,1.1267,1.1266,1.1266,12600000.0
2007-05-18 21:00:00,1.12629,1.1266,1.12593,1.12619,12600000.0
2007-05-18 21:01:00,1.1268,1.1269,1.1268,1.1269,20800000.0
2007-05-18 21:03:00,1.12635,1.12661,1.12615,1.12635,20800000.0
2007-05-18 21:04:00,1.12604,1.12653,1.12604,1.12653,18600000.0
2007-05-18 21:05:00,1.12676,1.12676,1.12604,1.12674,8000000.0
2007-05-18 21:06:00,1.1269,1.1269,1.1269,1.1269,12200000.0
2007-05-18 21:08:00,1.12626,1.12626,1.12567,1.12595,12200000.0
2007-05-18 21:09:00,1.126,1.126,1.12577,1.12585,5800000.0
2007-05-18 21:10:00,1.126,1.12611,1.126,1.12611,13000000.0
2007-05-18 21:11:00,1.12606,1.12641,1.12606,1.12611,10000000.0
2007-05-18 21:12:00,1.12606,1.12652,1.12605,1.12652,5800000.0
2007-05-18 21:13:00,1.12641,1.12673,1.12629,1.12655,13800000.0
2007-05-18 21:14:00,1.1269,1.1269,1.1269,1.1269,20600000.0
2007-05-18 21:15:00,1.127,1.127,1.1269,1.1269,20600000.0
2007-05-18 21:16:00,1.12633,1.12658,1.1263,1.12644,20600000.0
2007-05-18 21:17:00,1.12627,1.12643,1.12627,1.12643,3400000.0
2007-05-18 21:19:00,1.12622,1.12646,1.12613,1.12637,22800000.0
2007-05-18 21:20:00,1.127,1.127,1.127,1.127,9600000.0
2007-05-18 21:21:00,1.12661,1.12686,1.12659,1.12686,9600000.0
2007-05-18 21:22:00,1.12695,1.12735,1.1266,1.1266,16000000.0
2007-05-18 21:23:00,1.12662,1.12687,1.12646,1.12659,10000000.0
2007-05-18 21:24:00,1.1272,1.1272,1.1272,1.1272,6600000.0
2007-05-18 21:26:00,1.12648,1.1266,1.12648,1.1266,6600000.0
2007-05-18 21:28:00,1.1273,1.1273,1.1273,1.1273,19000000.0
2007-05-18 21:29:00,1.1272,1.1272,1.1272,1.1272,19000000.0
2007-05-18 21:32:00,1.12675,1.12705,1.12664,1.12664,19000000.0
2007-05-18 21:33:00,1.12678,1.12708,1.12676,1.12708,13000000.0
2007-05-18 21:34:00,1.1274,1.1274,1.1273,1.1273,25000000.0
2007-05-18 21:35:00,1.12679,1.12714,1.12677,1.12704,25000000.0
2007-05-18 21:36:00,1.12663,1.12692,1.12648,1.12648,14800000.0
2007-05-18 21:39:00,1.1265,1.12697,1.1265,1.12697,7400000.0
2007-05-18 21:41:00,1.12703,1.12703,1.12673,1.12673,12400000.0
2007-05-18 21:42:00,1.12692,1.12692,1.12687,1.12687,3200000.0
2007-05-18 21:43:00,1.12682,1.12719,1.12658,1.12688,7200000.0
2007-05-18 21:44:00,1.1275,1.1275,1.1275,1.1275,17800000.0
2007-05-18 21:45:00,1.1274,1.1274,1.1274,1.1274,17800000.0
2007-05-18 21:46:00,1.12671,1.12701,1.1266,1.12689,17800000.0
2007-05-18 21:47:00,1.12671,1.12671,1.12636,1.12636,2600000.0
2007-05-18 21:48:00,1.12682,1.12682,1.12668,1.12668,3200000.0
2007-05-18 21:49:00,1.12703,1.12703,1.12653,1.12677,4200000.0
2007-05-18 21:50:00,1.12674,1.12683,1.12674,1.12683,5600000.0
2007-05-18 21:51:00,1.12679,1.12679,1.12664,1.12666,11600000.0
2007-05-18 21:53:00,1.12668,1.12668,1.12651,1.12651,2000000.0
2007-05-18 21:54:00,1.12704,1.12713,1.12687,1.12709,4600000.0
2007-05-18 22:00:00,1.1274,1.1274,1.1274,1.1274,4200000.0
2007-05-18 22:02:00,1.1268,1.12727,1.1268,1.12683,4200000.0
2007-05-18 22:03:00,1.12643,1.12653,1.12628,1.12637,9200000.0
2007-05-18 22:04:00,1.12634,1.12647,1.1262,1.12631,24400000.0
2007-05-18 22:07:00,1.12629,1.12636,1.1261,1.12636,5200000.0
2007-05-18 22:08:00,1.12611,1.12617,1.12609,1.12609,9200000.0
2007-05-18 22:09:00,1.1267,1.1269,1.1267,1.1269,22800000.0
2007-05-18 22:10:00,1.12625,1.12667,1.12623,1.12648,22800000.0
2007-05-18 22:11:00,1.12629,1.12629,1.12625,1.12625,2600000.0
2007-05-18 22:15:00,1.1271,1.1271,1.1269,1.1269,8400000.0
2007-05-18 22:16:00,1.12624,1.12672,1.12623,1.1264,8400000.0
2007-05-18 22:17:00,1.12648,1.12648,1.12607,1.12631,11600000.0
2007-05-18 22:18:00,1.1269,1.1269,1.1269,1.1269,14400000.0
2007-05-18 22:19:00,1.12623,1.12623,1.12559,1.12559,14400000.0
2007-05-18 22:20:00,1.12595,1.12595,1.12564,1.12578,7600000.0
2007-05-18 22:21:00,1.127,1.127,1.1267,1.1267,2000000.0
2007-05-18 22:22:00,1.12609,1.12609,1.12605,1.12605,2000000.0
2007-05-18 22:23:00,1.126,1.12617,1.126,1.12612,8400000.0
2007-05-18 22:24:00,1.1269,1.1269,1.1269,1.1269,7400000.0
2007-05-18 22:25:00,1.12649,1.12683,1.12625,1.12625,7400000.0
2007-05-18 22:26:00,1.12634,1.12654,1.12616,1.12654,14600000.0
2007-05-18 22:28:00,1.12646,1.1268,1.12608,1.12644,23200000.0
2007-05-18 22:29:00,1.12622,1.12633,1.12616,1.12633,6800000.0
2007-05-18 22:30:00,1.12638,1.12649,1.12606,1.12609,11800000.0
2007-05-18 22:31:00,1.12648,1.12654,1.12629,1.12647,27400000.0
2007-05-18 22:32:00,1.12616,1.12635,1.12616,1.12635,3200000.0
2007-05-18 22:33:00,1.12615,1.12632,1.12614,1.12632,10600000.0
2007-05-18 22:35:00,1.12618,1.12618,1.12573,1.12573,11600000.0
2007-05-18 22:36:00,1.12605,1.12622,1.12589,1.12622,5200000.0
2007-05-18 22:37:00,1.12602,1.12607,1.12602,1.12602,10000000.0
2007-05-18 22:38:00,1.12615,1.12657,1.12615,1.12636,15200000.0
2007-05-18 22:39:00,1.12639,1.12646,1.12614,1.12623,14000000.0
2007-05-18 22:40:00,1.12638,1.12638,1.12613,1.12613,12800000.0
2007-05-18 22:41:00,1.12618,1.1265,1.1259,1.1259,6400000.0
2007-05-18 22:42:00,1.1268,1.1268,1.1268,1.1268,18600000.0
2007-05-18 22:43:00,1.12658,1.12668,1.12605,1.12649,18600000.0
2007-05-18 22:44:00,1.12636,1.12642,1.12636,1.12642,3200000.0
2007-05-18 22:45:00,1.12601,1.12654,1.12599,1.12654,23400000.0
2007-05-18 22:46:00,1.12629,1.12629,1.12604,1.12604,2600000.0
2007-05-18 22:47:00,1.12628,1.12628,1.12593,1.12611,13800000.0
2007-05-18 22:48:00,1.12595,1.12624,1.12577,1.12624,9000000.0
2007-05-18 22:49:00,1.12612,1.12635,1.12612,1.12618,10800000.0
2007-05-18 22:50:00,1.12595,1.12595,1.12562,1.12562,12200000.0
2007-05-18 22:51:00,1.12573,1.12589,1.1257,1.12571,13000000.0
2007-05-18 22:52:00,1.12571,1.12626,1.12556,1.12556,16000000.0
2007-05-18 22:53:00,1.12566,1.12592,1.12556,1.12589,16000000.0
2007-05-18 22:55:00,1.12575,1.12599,1.12542,1.12577,13200000.0
2007-05-18 22:56:00,1.1263,1.1264,1.1263,1.1264,11200000.0
2007-05-18 22:57:00,1.1263,1.1264,1.1263,1.1263,11200000.0
2007-05-18 22:58:00,1.1264,1.1264,1.1264,1.1264,11200000.0
2007-05-18 22:59:00,1.1256,1.12574,1.12509,1.12509,11200000.0
2007-05-20 23:04:00,1.12516,1.126,1.12498,1.126,17600000.0
2007-05-20 23:05:00,1.12651,1.12651,1.12613,1.12618,15400000.0
2007-05-20 23:06:00,1.12629,1.12674,1.12629,1.12671,10600000.0
2007-05-20 23:07:00,1.12667,1.12674,1.12647,1.12648,24600000.0
2007-05-20 23:08:00,1.12628,1.12695,1.12618,1.12664,12600000.0
2007-05-20 23:09:00,1.12621,1.12647,1.12621,1.12647,2600000.0
2007-05-20 23:10:00,1.12609,1.12634,1.12592,1.12612,18800000.0
2007-05-20 23:11:00,1.12645,1.12645,1.12593,1.12641,9400000.0
2007-05-20 23:12:00,1.12593,1.12654,1.12593,1.1262,9000000.0
2007-05-20 23:13:00,1.12623,1.12649,1.12609,1.12643,11000000.0
2007-05-20 23:15:00,1.12634,1.12656,1.12634,1.12656,2600000.0
2007-05-20 23:16:00,1.1261,1.12616,1.12584,1.12584,8000000.0
2007-05-20 23:17:00,1.12631,1.12631,1.12597,1.12597,12600000.0
2007-05-20 23:18:00,1.12577,1.12651,1.12577,1.12606,8400000.0
2007-05-20 23:20:00,1.12601,1.12605,1.12581,1.12581,6400000.0
2007-05-20 23:21:00,1.12587,1.12604,1.12572,1.126,14400000.0
2007-05-20 23:22:00,1.1263,1.12634,1.12625,1.12625,8600000.0
2007-05-20 23:23:00,1.12537,1.12537,1.11816,1.11816,16600000.0
2007-05-20 23:24:00,1.122,1.12549,1.122,1.12549,15000000.0
2007-05-20 23:25:00,1.12601,1.12601,1.12562,1.12562,2600000.0
2007-05-20 23:26:00,1.12592,1.12592,1.12554,1.12568,12800000.0
2007-05-20 23:28:00,1.12606,1.12636,1.12606,1.12636,16200000.0
2007-05-20 23:29:00,1.12581,1.12602,1.1226,1.1226,11000000.0
2007-05-20 23:30:00,1.12584,1.1262,1.12584,1.1262,7600000.0
2007-05-20 23:31:00,1.12566,1.12574,1.12518,1.12573,15600000.0
2007-05-20 23:32:00,1.12609,1.12609,1.12573,1.126,17800000.0
2007-05-20 23:33:00,1.1255,1.12561,1.12527,1.12551,20600000.0
2007-05-20 23:34:00,1.12559,1.1259,1.12556,1.12556,5800000.0
2007-05-20 23:35:00,1.12557,1.12613,1.12556,1.12569,26000000.0
2007-05-20 23:36:00,1.12596,1.12638,1.12596,1.12638,4000000.0
2007-05-20 23:37:00,1.12619,1.12619,1.12592,1.12592,3200000.0
2007-05-20 23:46:00,1.12591,1.12624,1.12575,1.12624,8400000.0
2007-05-20 23:49:00,1.12604,1.12604,1.1255,1.12582,15600000.0
2007-05-20 23:51:00,1.12639,1.12639,1.1257,1.12593,9600000.0
2007-05-20 23:55:00,1.12613,1.12624,1.12586,1.12624,21600000.0
2007-05-20 23:59:00,1.12619,1.12624,1.12554,1.12554,11200000.0
2007-05-21 00:00:00,1.12516,1.12516,1.12479,1.12479,18800000.0
2007-05-21 00:01:00,1.12491,1.12533,1.12489,1.12497,10200000.0
2007-05-21 00:02:00,1.1257,1.1258,1.1257,1.1258,4200000.0
2007-05-21 00:03:00,1.1257,1.1257,1.1257,1.1257,4200000.0
2007-05-21 00:04:00,1.12519,1.12535,1.12519,1.12535,4200000.0
2007-05-21 00:05:00,1.12563,1.12563,1.12513,1.12513,17400000.0
2007-05-21 00:06:00,1.12526,1.12569,1.12526,1.12569,5600000.0
2007-05-21 00:07:00,1.12552,1.12596,1.12552,1.12596,2600000.0
2007-05-21 00:08:00,1.12521,1.12561,1.12521,1.12561,2000000.0
2007-05-21 00:09:00,1.12559,1.12566,1.12559,1.12566,2600000.0
2007-05-21 00:11:00,1.1257,1.12584,1.1255,1.1255,11200000.0
2007-05-21 00:13:00,1.12532,1.1256,1.12532,1.1256,2000000.0
2007-05-21 00:14:00,1.12536,1.12555,1.12525,1.12537,8400000.0
2007-05-21 00:15:00,1.126,1.126,1.126,1.126,10600000.0
2007-05-21 00:17:00,1.12546,1.12613,1.12534,1.12534,10600000.0
2007-05-21 00:18:00,1.12511,1.12538,1.12508,1.12538,11600000.0
2007-05-21 00:19:00,1.12532,1.12532,1.12506,1.12506,8200000.0
2007-05-21 00:20:00,1.126,1.126,1.126,1.126,18800000.0
2007-05-21 00:21:00,1.12444,1.12515,1.12444,1.12515,18800000.0
2007-05-21 00:23:00,1.1259,1.1259,1.1259,1.1259,15600000.0
2007-05-21 00:24:00,1.1254,1.1254,1.12497,1.12511,15600000.0
2007-05-21 00:25:00,1.12532,1.1256,1.12518,1.1256,8400000.0
2007-05-21 00:26:00,1.12524,1.12524,1.12524,1.12524,7600000.0
2007-05-21 00:28:00,1.12526,1.12575,1.12523,1.12523,16200000.0
2007-05-21 00:29:00,1.12532,1.12574,1.12532,1.12564,13800000.0
2007-05-21 00:30:00,1.12518,1.12576,1.12518,1.12576,12600000.0
2007-05-21 00:31:00,1.12537,1.12548,1.12522,1.12522,7200000.0
2007-05-21 00:32:00,1.1259,1.1259,1.1259,1.1259,10400000.0
2007-05-21 00:33:00,1.12539,1.1259,1.12523,1.12536,10400000.0
2007-05-21 00:34:00,1.12541,1.12565,1.12541,1.12565,2600000.0
2007-05-21 00:35:00,1.126,1.1262,1.1259,1.1262,9600000.0
2007-05-21 00:36:00,1.12564,1.12576,1.12562,1.12562,9600000.0
2007-05-21 00:40:00,1.12577,1.12621,1.12571,1.12598,18800000.0
2007-05-21 00:41:00,1.12612,1.12617,1.126,1.12609,25400000.0
2007-05-21 00:42:00,1.12588,1.12588,1.12567,1.12567,3200000.0
2007-05-21 00:43:00,1.12543,1.12565,1.12517,1.12517,17400000.0
2007-05-21 00:44:00,1.1256,1.1256,1.12516,1.12544,30200000.0
2007-05-21 00:45:00,1.12542,1.12563,1.12542,1.12563,6600000.0
2007-05-21 00:46:00,1.12597,1.12637,1.12593,1.12595,16800000.0
2007-05-21 00:47:00,1.1262,1.1262,1.1262,1.1262,12800000.0
2007-05-21 00:48:00,1.12583,1.12608,1.12571,1.12571,12800000.0
2007-05-21 00:49:00,1.12638,1.12646,1.12606,1.12625,9200000.0
2007-05-21 00:50:00,1.12627,1.12677,1.12611,1.12644,7600000.0
2007-05-21 00:51:00,1.12692,1.12692,1.12586,1.12665,24800000.0
2007-05-21 00:52:00,1.12647,1.12681,1.12647,1.12656,15400000.0
2007-05-21 00:54:00,1.12653,1.12653,1.12603,1.12626,19800000.0
2007-05-21 00:55:00,1.12617,1.12658,1.12596,1.1262,13400000.0
2007-05-21 00:56:00,1.12638,1.12673,1.12578,1.12651,18400000.0
2007-05-21 00:57:00,1.1272,1.1273,1.1272,1.1273,10000000.0
2007-05-21 00:58:00,1.1272,1.1272,1.1272,1.1272,10000000.0
2007-05-21 01:00:00,1.1273,1.1273,1.1273,1.1273,10000000.0
2007-05-21 01:01:00,1.12666,1.12684,1.12621,1.12632,10000000.0
2007-05-21 01:02:00,1.12664,1.12677,1.1263,1.12661,21400000.0
2007-05-21 01:03:00,1.12665,1.12674,1.12614,1.12614,19600000.0
2007-05-21 01:04:00,1.1272,1.1272,1.1272,1.1272,21600000.0
2007-05-21 01:05:00,1.12655,1.12704,1.12655,1.12679,21600000.0
2007-05-21 01:07:00,1.12661,1.12707,1.12656,1.12707,10600000.0
2007-05-21 01:08:00,1.12674,1.12708,1.12674,1.12697,16400000.0
2007-05-21 01:09:00,1.12736,1.12736,1.12715,1.12736,5200000.0
2007-05-21 01:10:00,1.12778,1.12804,1.12737,1.12775,22800000.0
2007-05-21 01:11:00,1.12787,1.12787,1.12736,1.12745,9800000.0
2007-05-21 01:12:00,1.12733,1.12762,1.12733,1.12757,4200000.0
2007-05-21 01:13:00,1.1278,1.1279,1.1278,1.1278,6400000.0
2007-05-21 01:14:00,1.12731,1.12731,1.12711,1.12714,6400000.0
2007-05-21 01:15:00,1.12719,1.12735,1.12707,1.12727,10000000.0
2007-05-21 01:16:00,1.12778,1.12778,1.12734,1.12734,7600000.0
2007-05-21 01:17:00,1.12692,1.12701,1.12692,1.12701,2600000.0
2007-05-21 01:18:00,1.12743,1.12743,1.12711,1.12722,11800000.0
2007-05-21 01:19:00,1.12726,1.12762,1.12704,1.12717,9000000.0
2007-05-21 01:20:00,1.12692,1.12708,1.12691,1.12701,7800000.0
2007-05-21 01:21:00,1.12717,1.12746,1.12686,1.12746,15000000.0
2007-05-21 01:22:00,1.12725,1.12774,1.127,1.127,8200000.0
2007-05-21 01:23:00,1.12707,1.12716,1.12697,1.12698,9000000.0
2007-05-21 01:24:00,1.1275,1.1276,1.1275,1.1276,14600000.0
2007-05-21 01:25:00,1.1277,1.1277,1.1276,1.1276,14600000.0
2007-05-21 01:26:00,1.1275,1.1276,1.1275,1.1275,14600000.0
2007-05-21 01:27:00,1.12722,1.12759,1.12705,1.12705,14600000.0
2007-05-21 01:28:00,1.12719,1.12753,1.12715,1.12715,22800000.0
2007-05-21 01:30:00,1.12709,1.1276,1.12709,1.1276,16200000.0
2007-05-21 01:31:00,1.12671,1.12709,1.12653,1.12709,15600000.0
2007-05-21 01:32:00,1.12685,1.12685,1.12647,1.12665,12600000.0
2007-05-21 01:33:00,1.12661,1.12661,1.12641,1.12651,5800000.0
2007-05-21 01:34:00,1.12678,1.12682,1.12654,1.12654,13400000.0
2007-05-21 01:35:00,1.12673,1.12702,1.12656,1.12656,23600000.0
2007-05-21 01:36:00,1.12676,1.12717,1.12653,1.1268,6800000.0
2007-05-21 01:38:00,1.12665,1.1267,1.12654,1.1267,5000000.0
2007-05-21 01:39:00,1.12653,1.12674,1.12653,1.12674,4000000.0
2007-05-21 01:40:00,1.1268,1.1268,1.12639,1.12654,19600000.0
2007-05-21 01:41:00,1.12624,1.12671,1.12624,1.1266,8200000.0
2007-05-21 01:42:00,1.12657,1.12672,1.12635,1.12635,13600000.0
2007-05-21 01:43:00,1.12641,1.12683,1.1264,1.12683,18800000.0
2007-05-21 01:44:00,1.12689,1.12689,1.12605,1.12605,16000000.0
2007-05-21 01:45:00,1.12644,1.12689,1.12644,1.12676,31200000.0
2007-05-21 01:46:00,1.12665,1.12666,1.1264,1.12656,5200000.0
2007-05-21 01:47:00,1.12587,1.12634,1.12583,1.12634,12000000.0
2007-05-21 01:48:00,1.12612,1.12661,1.12612,1.12661,18000000.0
2007-05-21 01:49:00,1.1268,1.1269,1.1267,1.1269,22600000.0
2007-05-21 01:50:00,1.12648,1.12675,1.12625,1.12657,22600000.0
2007-05-21 01:51:00,1.1266,1.12717,1.1266,1.12661,11200000.0
2007-05-21 01:52:00,1.12655,1.12674,1.12639,1.12649,22800000.0
2007-05-21 01:53:00,1.12664,1.12676,1.12641,1.12676,16800000.0
2007-05-21 01:55:00,1.12638,1.12701,1.12622,1.12701,17200000.0
2007-05-21 01:56:00,1.1267,1.12689,1.1266,1.1268,12400000.0
2007-05-21 01:57:00,1.12668,1.12668,1.12656,1.12656,4200000.0
2007-05-21 01:58:00,1.12675,1.1268,1.12656,1.12656,6000000.0
2007-05-21 01:59:00,1.1263,1.12696,1.1263,1.12673,13600000.0
2007-05-21 02:00:00,1.12646,1.12655,1.12616,1.12655,19800000.0
2007-05-21 02:01:00,1.12596,1.126,1.12596,1.126,11200000.0
2007-05-21 02:02:00,1.12609,1.12647,1.12599,1.12646,14400000.0
2007-05-21 02:04:00,1.12665,1.12671,1.12617,1.12667,17000000.0
2007-05-21 02:05:00,1.12638,1.12638,1.12617,1.12621,6400000.0
2007-05-21 02:06:00,1.12617,1.12631,1.12568,1.12604,16200000.0
2007-05-21 02:07:00,1.1267,1.1267,1.1266,1.1267,6400000.0
2007-05-21 02:08:00,1.1264,1.12645,1.12618,1.12643,6400000.0
2007-05-21 02:09:00,1.1265,1.12659,1.1264,1.12658,10200000.0
2007-05-21 02:10:00,1.12644,1.12679,1.12644,1.12659,9000000.0
2007-05-21 02:11:00,1.1267,1.1268,1.1267,1.1268,13800000.0
2007-05-21 02:12:00,1.12651,1.12651,1.12606,1.12624,13800000.0
2007-05-21 02:13:00,1.1265,1.1265,1.1265,1.1265,13200000.0
2007-05-21 02:14:00,1.1266,1.1266,1.1265,1.1266,13200000.0
2007-05-21 02:15:00,1.12612,1.1263,1.12612,1.1263,13200000.0
2007-05-21 02:16:00,1.12646,1.12646,1.12596,1.12616,17600000.0
2007-05-21 02:17:00,1.1265,1.1266,1.1265,1.1265,21800000.0
2007-05-21 02:18:00,1.12599,1.12628,1.12591,1.12595,21800000.0
2007-05-21 02:19:00,1.12606,1.12606,1.12599,1.12602,7200000.0
2007-05-21 02:20:00,1.12568,1.12598,1.12567,1.12567,10000000.0
2007-05-21 02:21:00,1.1255,1.12586,1.12538,1.1254,21600000.0
2007-05-21 02:22:00,1.12563,1.12598,1.12554,1.12583,11600000.0
2007-05-21 02:23:00,1.1263,1.1263,1.1262,1.1263,26800000.0
2007-05-21 02:24:00,1.12596,1.12596,1.12571,1.12571,26800000.0
2007-05-21 02:26:00,1.1263,1.1263,1.1262,1.1263,10400000.0
2007-05-21 02:27:00,1.12596,1.12603,1.12569,1.12585,10400000.0
2007-05-21 02:28:00,1.12586,1.12646,1.1257,1.1257,22200000.0
2007-05-21 02:29:00,1.12613,1.12613,1.12576,1.12576,4800000.0
2007-05-21 02:30:00,1.12573,1.12601,1.12551,1.12557,14200000.0
2007-05-21 02:31:00,1.1258,1.12588,1.12542,1.12552,9800000.0
2007-05-21 02:32:00,1.12569,1.1259,1.12566,1.1259,10800000.0
2007-05-21 02:33:00,1.1264,1.1264,1.1264,1.1264,14400000.0
2007-05-21 02:35:00,1.1263,1.1263,1.12553,1.12591,14400000.0
2007-05-21 02:37:00,1.1263,1.1263,1.1263,1.1263,21800000.0
2007-05-21 02:38:00,1.12581,1.12609,1.12558,1.12565,21800000.0
2007-05-21 02:39:00,1.1263,1.1263,1.1261,1.1261,16400000.0
2007-05-21 02:40:00,1.12531,1.12598,1.12519,1.12598,16400000.0
2007-05-21 02:41:00,1.12558,1.12583,1.12551,1.1258,10000000.0
2007-05-21 02:42:00,1.12558,1.12598,1.12546,1.12555,23200000.0
2007-05-21 02:43:00,1.12553,1.1256,1.12553,1.1256,2600000.0
2007-05-21 02:44:00,1.12565,1.12592,1.12565,1.12592,8000000.0
2007-05-21 02:45:00,1.12584,1.12597,1.12584,1.12597,2600000.0
2007-05-21 02:46:00,1.12599,1.1263,1.12599,1.12612,5800000.0
2007-05-21 02:47:00,1.12613,1.12642,1.12582,1.12599,22200000.0
2007-05-21 02:48:00,1.12594,1.1261,1.1256,1.12589,17400000.0
2007-05-21 02:49:00,1.12576,1.12576,1.1256,1.12568,6800000.0
2007-05-21 02:50:00,1.12566,1.12595,1.12564,1.12595,35200000.0
2007-05-21 02:51:00,1.12589,1.12619,1.12563,1.12593,12400000.0
2007-05-21 02:52:00,1.12588,1.1263,1.12567,1.12576,7600000.0
2007-05-21 02:53:00,1.12542,1.12595,1.12538,1.12595,11800000.0
2007-05-21 02:54:00,1.12598,1.12607,1.12598,1.12607,2600000.0
2007-05-21 02:55:00,1.12672,1.12705,1.12658,1.1267,10600000.0
2007-05-21 02:56:00,1.1268,1.12699,1.12659,1.12669,8000000.0
2007-05-21 02:57:00,1.12675,1.1271,1.12675,1.12685,14800000.0
2007-05-21 02:58:00,1.12709,1.12709,1.12663,1.12675,9200000.0
2007-05-21 02:59:00,1.12679,1.12724,1.12657,1.12657,11000000.0
2007-05-21 03:00:00,1.12687,1.12715,1.12687,1.12694,4200000.0
2007-05-21 03:01:00,1.12677,1.12714,1.12677,1.12714,7800000.0
2007-05-21 03:02:00,1.12742,1.12773,1.12675,1.12675,8400000.0
2007-05-21 03:03:00,1.12716,1.12716,1.1267,1.12691,10000000.0
2007-05-21 03:04:00,1.12687,1.12729,1.12687,1.12687,18000000.0
2007-05-21 03:05:00,1.12692,1.12707,1.12672,1.12707,4200000.0
2007-05-21 03:06:00,1.12708,1.12708,1.12629,1.1266,17400000.0
2007-05-21 03:07:00,1.12678,1.1268,1.12655,1.12664,9400000.0
2007-05-21 03:08:00,1.12692,1.12692,1.12671,1.12676,4200000.0
2007-05-21 03:10:00,1.12665,1.12702,1.12653,1.12665,12200000.0
2007-05-21 03:11:00,1.12666,1.12723,1.12659,1.12672,16200000.0
2007-05-21 03:15:00,1.12657,1.1272,1.12657,1.1268,11400000.0
2007-05-21 03:16:00,1.12681,1.12709,1.12652,1.12709,13600000.0
2007-05-21 03:17:00,1.127,1.1271,1.127,1.127,7600000.0
2007-05-21 03:18:00,1.12678,1.12691,1.12635,1.12635,7600000.0
2007-05-21 03:19:00,1.127,1.1271,1.127,1.1271,11600000.0
2007-05-21 03:20:00,1.1263,1.12637,1.12618,1.12635,11600000.0
2007-05-21 03:21:00,1.12643,1.12643,1.12631,1.12631,3200000.0
2007-05-21 03:22:00,1.12638,1.12678,1.12631,1.12646,14200000.0
2007-05-21 03:23:00,1.1269,1.127,1.1269,1.127,10400000.0
2007-05-21 03:24:00,1.12625,1.12662,1.12597,1.12611,10400000.0
2007-05-21 03:25:00,1.12676,1.12677,1.12644,1.12661,7600000.0
2007-05-21 03:26:00,1.12674,1.12674,1.12628,1.1265,8800000.0
2007-05-21 03:27:00,1.1268,1.1269,1.1268,1.1268,25200000.0
2007-05-21 03:28:00,1.12631,1.12678,1.12631,1.12633,25200000.0
2007-05-21 03:29:00,1.12661,1.12661,1.12597,1.12597,10400000.0
2007-05-21 03:30:00,1.1263,1.12649,1.12613,1.12618,11800000.0
2007-05-21 03:31:00,1.1264,1.1266,1.12571,1.12616,10200000.0
2007-05-21 03:32:00,1.12702,1.12702,1.12617,1.12634,19400000.0
2007-05-21 03:33:00,1.12639,1.12648,1.12611,1.12628,15800000.0
2007-05-21 03:34:00,1.1269,1.1269,1.1267,1.1268,4800000.0
2007-05-21 03:35:00,1.1263,1.1263,1.12629,1.1263,4800000.0
2007-05-21 03:36:00,1.12614,1.1262,1.12614,1.1262,2000000.0
2007-05-21 03:38:00,1.12593,1.12621,1.12593,1.12609,10600000.0
2007-05-21 03:39:00,1.12622,1.12622,1.12597,1.12597,9600000.0
2007-05-21 03:41:00,1.12573,1.126,1.12573,1.1259,5600000.0
2007-05-21 03:42:00,1.12591,1.12611,1.12572,1.12611,8800000.0
2007-05-21 03:44:00,1.12592,1.12625,1.12569,1.12596,18600000.0
2007-05-21 03:45:00,1.12598,1.12598,1.1258,1.12582,4400000.0
2007-05-21 03:46:00,1.12594,1.12607,1.12553,1.12587,37200000.0
2007-05-21 03:47:00,1.12593,1.12593,1.12548,1.12568,10000000.0
2007-05-21 03:48:00,1.12547,1.126,1.12544,1.12544,15600000.0
2007-05-21 03:49:00,1.1255,1.12588,1.12541,1.12541,15800000.0
2007-05-21 03:50:00,1.12575,1.12594,1.12575,1.12594,3200000.0
2007-05-21 03:51:00,1.12596,1.12611,1.12584,1.12604,21800000.0
2007-05-21 03:52:00,1.12597,1.12615,1.12593,1.12615,20600000.0
2007-05-21 03:53:00,1.1262,1.1262,1.12597,1.12597,3200000.0
2007-05-21 03:54:00,1.12639,1.12639,1.12597,1.12597,4800000.0
2007-05-21 03:55:00,1.1259,1.12614,1.1259,1.12614,4400000.0
2007-05-21 03:56:00,1.12612,1.12612,1.12539,1.12556,16800000.0
2007-05-21 03:57:00,1.12576,1.12616,1.12576,1.12616,3200000.0
2007-05-21 03:58:00,1.12588,1.12593,1.12588,1.12593,3200000.0
2007-05-21 03:59:00,1.12611,1.12611,1.12604,1.12604,2600000.0
2007-05-21 04:00:00,1.12569,1.12622,1.12547,1.12622,14800000.0
2007-05-21 04:01:00,1.12611,1.12611,1.12556,1.12598,18200000.0
2007-05-21 04:02:00,1.1263,1.1263,1.1262,1.1263,20400000.0
2007-05-21 04:03:00,1.12575,1.12619,1.12573,1.12573,20400000.0
2007-05-21 04:04:00,1.1264,1.1264,1.1264,1.1264,27000000.0
2007-05-21 04:06:00,1.1262,1.1263,1.1262,1.1263,27000000.0
2007-05-21 04:07:00,1.12588,1.12601,1.12527,1.12601,27000000.0
2007-05-21 04:08:00,1.12586,1.12608,1.12586,1.12608,2600000.0
2007-05-21 04:09:00,1.12621,1.1265,1.12617,1.1264,25800000.0
2007-05-21 04:10:00,1.12633,1.12653,1.12633,1.12653,17000000.0
2007-05-21 04:11:00,1.1262,1.12649,1.12608,1.12615,14200000.0
2007-05-21 04:12:00,1.1261,1.12624,1.12602,1.12617,6800000.0
2007-05-21 04:13:00,1.1263,1.12661,1.12623,1.12644,14800000.0
2007-05-21 04:15:00,1.12634,1.12649,1.12615,1.12643,13000000.0
2007-05-21 04:16:00,1.12626,1.1264,1.12608,1.12609,11000000.0
2007-05-21 04:17:00,1.12611,1.12611,1.12586,1.12593,16800000.0
2007-05-21 04:18:00,1.12637,1.12637,1.1259,1.12613,12400000.0
2007-05-21 04:19:00,1.12574,1.12599,1.12574,1.12599,10000000.0
2007-05-21 04:20:00,1.12635,1.1264,1.12635,1.12635,4200000.0
2007-05-21 04:21:00,1.12634,1.12645,1.12612,1.12615,8200000.0
2007-05-21 04:23:00,1.12653,1.12653,1.12606,1.12606,17200000.0
2007-05-21 04:24:00,1.12621,1.12663,1.12621,1.12663,6800000.0
2007-05-21 04:25:00,1.12659,1.12682,1.1263,1.12646,12000000.0
2007-05-21 04:26:00,1.12645,1.12677,1.12644,1.12654,13800000.0
2007-05-21 04:27:00,1.12632,1.12673,1.12632,1.12655,12200000.0
2007-05-21 04:28:00,1.12675,1.12675,1.12622,1.1267,16400000.0
2007-05-21 04:29:00,1.12659,1.12711,1.12659,1.12697,7000000.0
2007-05-21 04:30:00,1.12682,1.12706,1.12663,1.12689,16200000.0
2007-05-21 04:31:00,1.1265,1.12677,1.12625,1.12625,7800000.0
2007-05-21 04:32:00,1.12633,1.12634,1.1263,1.12634,9200000.0
2007-05-21 04:34:00,1.12652,1.12692,1.12643,1.12692,15400000.0
2007-05-21 04:35:00,1.12628,1.1267,1.12628,1.12653,12200000.0
2007-05-21 04:37:00,1.12658,1.12658,1.12643,1.12643,5400000.0
2007-05-21 04:39:00,1.12672,1.12672,1.12627,1.12627,10400000.0
2007-05-21 04:40:00,1.12638,1.12678,1.12634,1.12639,17200000.0
2007-05-21 04:41:00,1.12645,1.12667,1.12645,1.1266,12600000.0
2007-05-21 04:42:00,1.1263,1.12652,1.1263,1.12631,13200000.0
2007-05-21 04:43:00,1.12638,1.12666,1.12636,1.12666,9800000.0
2007-05-21 04:44:00,1.1267,1.1267,1.1266,1.1267,17200000.0
2007-05-21 04:48:00,1.1266,1.1267,1.1266,1.1267,17200000.0
2007-05-21 04:49:00,1.12606,1.12634,1.12565,1.126,17200000.0
2007-05-21 04:50:00,1.1259,1.12619,1.12576,1.12619,14800000.0
2007-05-21 04:51:00,1.12623,1.12643,1.12597,1.12607,12600000.0
2007-05-21 04:52:00,1.12592,1.12627,1.12589,1.12608,18400000.0
2007-05-21 04:53:00,1.12592,1.12592,1.12582,1.12586,10200000.0
2007-05-21 04:54:00,1.12578,1.12586,1.12578,1.12586,5000000.0
2007-05-21 04:56:00,1.12624,1.12644,1.12572,1.12644,15800000.0
2007-05-21 04:57:00,1.12607,1.12607,1.12576,1.12585,8800000.0
2007-05-21 04:58:00,1.12568,1.1259,1.12551,1.12567,15600000.0
2007-05-21 04:59:00,1.12563,1.12603,1.12538,1.12586,9200000.0
2007-05-21 05:00:00,1.12596,1.12612,1.12588,1.12597,15400000.0
2007-05-21 05:01:00,1.12603,1.12629,1.12598,1.12618,16800000.0
2007-05-21 05:02:00,1.12603,1.12639,1.12576,1.12576,16000000.0
2007-05-21 05:04:00,1.12605,1.1261,1.12605,1.1261,2000000.0
2007-05-21 05:05:00,1.1264,1.1265,1.1264,1.1265,11200000.0
2007-05-21 05:06:00,1.12631,1.12631,1.12597,1.12597,11200000.0
2007-05-21 05:07:00,1.1265,1.1265,1.1265,1.1265,3200000.0
2007-05-21 05:10:00,1.12625,1.12629,1.12625,1.12629,3200000.0
2007-05-21 05:11:00,1.12593,1.12671,1.12593,1.12671,17200000.0
2007-05-21 05:12:00,1.12625,1.12667,1.12625,1.12644,8800000.0
2007-05-21 05:13:00,1.12654,1.12679,1.12653,1.12668,12200000.0
2007-05-21 05:14:00,1.12641,1.12663,1.12628,1.12663,15400000.0
2007-05-21 05:15:00,1.12639,1.12673,1.12624,1.12646,15400000.0
2007-05-21 05:17:00,1.12667,1.12667,1.12617,1.12659,20400000.0
2007-05-21 05:18:00,1.12635,1.12654,1.12577,1.12639,27400000.0
2007-05-21 05:19:00,1.1263,1.12655,1.1263,1.12642,8400000.0
2007-05-21 05:20:00,1.12628,1.12677,1.12624,1.12677,8400000.0
2007-05-21 05:21:00,1.127,1.127,1.1269,1.127,7200000.0
2007-05-21 05:22:00,1.1265,1.1265,1.12628,1.12648,7200000.0
2007-05-21 05:23:00,1.12641,1.12675,1.12612,1.1262,17200000.0
2007-05-21 05:24:00,1.12603,1.12603,1.1258,1.1258,2000000.0
2007-05-21 05:25:00,1.12612,1.12634,1.12601,1.12601,14600000.0
2007-05-21 05:26:00,1.12588,1.12659,1.12588,1.1259,9600000.0
2007-05-21 05:27:00,1.12556,1.12575,1.12538,1.12549,11600000.0
2007-05-21 05:28:00,1.12526,1.12584,1.12524,1.12571,24200000.0
2007-05-21 05:29:00,1.12539,1.12545,1.12539,1.12545,5600000.0
2007-05-21 05:30:00,1.12543,1.12561,1.12531,1.12561,6600000.0
2007-05-21 05:31:00,1.1255,1.12554,1.12544,1.12546,9000000.0
2007-05-21 05:32:00,1.12579,1.12634,1.12576,1.12579,19600000.0
2007-05-21 05:33:00,1.12567,1.12596,1.1255,1.12564,27600000.0
2007-05-21 05:34:00,1.12574,1.12596,1.12574,1.12596,9800000.0
2007-05-21 05:35:00,1.12585,1.12597,1.12548,1.12575,18800000.0
2007-05-21 05:36:00,1.12596,1.12596,1.12582,1.12582,13200000.0
2007-05-21 05:37:00,1.12564,1.12564,1.12538,1.1255,8800000.0
2007-05-21 05:38:00,1.12575,1.12591,1.12575,1.12591,3200000.0
2007-05-21 05:39:00,1.12536,1.12536,1.1251,1.12518,11000000.0
2007-05-21 05:40:00,1.12536,1.12544,1.1251,1.12544,11400000.0
2007-05-21 05:41:00,1.12581,1.12581,1.12538,1.1254,13200000.0
2007-05-21 05:42:00,1.12565,1.12565,1.12517,1.12528,23200000.0
2007-05-21 05:43:00,1.12509,1.12564,1.12509,1.12549,26200000.0
2007-05-21 05:44:00,1.12533,1.12566,1.12533,1.12547,12200000.0
2007-05-21 05:45:00,1.12576,1.12578,1.12543,1.12578,27400000.0
2007-05-21 05:46:00,1.12573,1.12602,1.12554,1.12554,20200000.0
2007-05-21 05:47:00,1.12549,1.12576,1.12549,1.1255,24000000.0
2007-05-21 05:48:00,1.1254,1.12612,1.1254,1.12566,14400000.0
2007-05-21 05:49:00,1.12554,1.12585,1.12533,1.12556,7600000.0
2007-05-21 05:50:00,1.12556,1.1258,1.1255,1.12552,12200000.0
2007-05-21 05:51:00,1.12523,1.12577,1.12498,1.12505,22800000.0
2007-05-21 05:52:00,1.12544,1.12554,1.12533,1.12533,7800000.0
2007-05-21 05:53:00,1.12536,1.12556,1.12517,1.12547,17200000.0
2007-05-21 05:54:00,1.12565,1.12579,1.12524,1.12579,6600000.0
2007-05-21 05:55:00,1.12596,1.12599,1.12556,1.12599,10600000.0
2007-05-21 05:56:00,1.1254,1.1254,1.12539,1.12539,3200000.0
2007-05-21 05:57:00,1.12548,1.12605,1.12548,1.12576,19400000.0
2007-05-21 05:58:00,1.12556,1.12565,1.12545,1.12545,5600000.0
2007-05-21 05:59:00,1.12567,1.12589,1.12558,1.12572,7400000.0
2007-05-21 06:00:00,1.12563,1.12576,1.12542,1.1255,17200000.0
2007-05-21 06:01:00,1.12559,1.12594,1.12537,1.12594,11600000.0
2007-05-21 06:02:00,1.12587,1.12587,1.12565,1.12587,11600000.0
2007-05-21 06:03:00,1.12565,1.12572,1.12538,1.12572,10400000.0
2007-05-21 06:04:00,1.12589,1.12592,1.12541,1.12554,12200000.0
2007-05-21 06:05:00,1.12553,1.12553,1.12533,1.12539,19000000.0
2007-05-21 06:06:00,1.12549,1.12572,1.12538,1.12548,12400000.0
2007-05-21 06:07:00,1.12577,1.12581,1.12555,1.12562,17200000.0
2007-05-21 06:08:00,1.12585,1.1261,1.12565,1.12605,11600000.0
2007-05-21 06:09:00,1.12548,1.12557,1.12548,1.12548,8800000.0
2007-05-21 06:10:00,1.1264,1.1264,1.126,1.126,17200000.0
2007-05-21 06:11:00,1.12547,1.1256,1.12531,1.12531,17200000.0
2007-05-21 06:12:00,1.12553,1.12574,1.12553,1.12564,10600000.0
2007-05-21 06:13:00,1.12605,1.12605,1.12575,1.12583,14800000.0
2007-05-21 06:15:00,1.12606,1.1263,1.12588,1.1263,15200000.0
2007-05-21 06:16:00,1.12588,1.12607,1.1258,1.12583,9600000.0
2007-05-21 06:17:00,1.12628,1.12628,1.12593,1.126,10600000.0
2007-05-21 06:18:00,1.12563,1.12569,1.12551,1.12551,14400000.0
2007-05-21 06:19:00,1.12562,1.12562,1.12537,1.12561,20600000.0
2007-05-21 06:20:00,1.1258,1.12608,1.12569,1.1259,15800000.0
2007-05-21 06:21:00,1.12596,1.12597,1.12596,1.12597,2600000.0
2007-05-21 06:22:00,1.12575,1.12596,1.12555,1.12577,15400000.0
2007-05-21 06:23:00,1.1261,1.1262,1.1261,1.1262,18400000.0
2007-05-21 06:24:00,1.12558,1.12578,1.12558,1.12559,18400000.0
2007-05-21 06:25:00,1.12605,1.12648,1.12605,1.1262,10200000.0
2007-05-21 06:26:00,1.12598,1.1262,1.12577,1.12577,5800000.0
2007-05-21 06:27:00,1.12634,1.12634,1.12576,1.12623,21000000.0
2007-05-21 06:28:00,1.12592,1.12613,1.1258,1.12588,16400000.0
2007-05-21 06:29:00,1.1257,1.12594,1.12558,1.12558,17800000.0
2007-05-21 06:30:00,1.12552,1.12573,1.12552,1.12565,6800000.0
2007-05-21 06:31:00,1.12567,1.12567,1.12538,1.12546,11000000.0
2007-05-21 06:32:00,1.12566,1.12596,1.12565,1.12596,4800000.0
2007-05-21 06:33:00,1.1258,1.1258,1.1256,1.12575,10000000.0
2007-05-21 06:34:00,1.12556,1.12583,1.12556,1.1257,21600000.0
2007-05-21 06:35:00,1.12517,1.1257,1.12517,1.1256,9600000.0
2007-05-21 06:36:00,1.12579,1.12582,1.12571,1.12571,17800000.0
2007-05-21 06:37:00,1.12554,1.12579,1.12531,1.12531,7600000.0
2007-05-21 06:38:00,1.12528,1.12548,1.12526,1.12526,13000000.0
2007-05-21 06:39:00,1.12543,1.12566,1.12543,1.12566,17200000.0
2007-05-21 06:40:00,1.12554,1.12586,1.12554,1.12586,5400000.0
2007-05-21 06:41:00,1.12575,1.12575,1.12537,1.12562,6400000.0
2007-05-21 06:42:00,1.12603,1.12612,1.1252,1.12564,20400000.0
2007-05-21 06:43:00,1.12533,1.12565,1.12533,1.12551,24800000.0
2007-05-21 06:44:00,1.12514,1.12593,1.12514,1.12593,14200000.0
2007-05-21 06:45:00,1.12581,1.12607,1.12559,1.12559,9000000.0
2007-05-21 06:46:00,1.12588,1.12607,1.12566,1.12588,8000000.0
2007-05-21 06:47:00,1.12584,1.12584,1.12564,1.12584,5800000.0
2007-05-21 06:48:00,1.12607,1.12607,1.126,1.126,7600000.0
2007-05-21 06:50:00,1.12561,1.12591,1.12549,1.12561,24400000.0
2007-05-21 06:51:00,1.12572,1.12582,1.12549,1.12556,15600000.0
2007-05-21 06:52:00,1.12506,1.12565,1.12506,1.12529,11200000.0
2007-05-21 06:54:00,1.12535,1.12561,1.12533,1.12533,25400000.0
2007-05-21 06:55:00,1.12542,1.12551,1.12539,1.12539,7200000.0
2007-05-21 06:56:00,1.12535,1.12536,1.12535,1.12536,3200000.0
2007-05-21 06:57:00,1.12507,1.1257,1.12507,1.1252,9600000.0
2007-05-21 06:58:00,1.12537,1.12571,1.12537,1.12552,7800000.0
2007-05-21 06:59:00,1.12575,1.12575,1.12533,1.12544,20600000.0
2007-05-21 07:00:00,1.12525,1.12574,1.12525,1.12574,6800000.0
2007-05-21 07:01:00,1.12545,1.12578,1.12524,1.12524,22000000.0
2007-05-21 07:02:00,1.12567,1.126,1.12531,1.126,7200000.0
2007-05-21 07:03:00,1.1254,1.12553,1.12508,1.12513,18000000.0
2007-05-21 07:04:00,1.1257,1.1258,1.1257,1.1258,25000000.0
2007-05-21 07:05:00,1.1257,1.1258,1.1257,1.1258,25000000.0
2007-05-21 07:06:00,1.12566,1.12566,1.12558,1.1256,25000000.0
2007-05-21 07:07:00,1.12559,1.12587,1.1254,1.1254,9400000.0
2007-05-21 07:08:00,1.12569,1.12593,1.12553,1.12578,20400000.0
2007-05-21 07:09:00,1.12574,1.12581,1.12531,1.1257,9200000.0
2007-05-21 07:10:00,1.12556,1.12584,1.12538,1.12584,9000000.0
2007-05-21 07:12:00,1.12565,1.12607,1.12523,1.12607,6400000.0
2007-05-21 07:13:00,1.1261,1.1261,1.126,1.1261,13400000.0
2007-05-21 07:14:00,1.12576,1.12616,1.12576,1.12578,13400000.0
2007-05-21 07:15:00,1.12573,1.12617,1.12573,1.12581,10800000.0
2007-05-21 07:16:00,1.1261,1.1261,1.126,1.126,8800000.0
2007-05-21 07:17:00,1.1256,1.12584,1.12544,1.12562,8800000.0
2007-05-21 07:18:00,1.1261,1.1261,1.126,1.126,3200000.0
2007-05-21 07:20:00,1.12566,1.12566,1.12555,1.12555,3200000.0
2007-05-21 07:21:00,1.12585,1.12606,1.1255,1.1255,10600000.0
2007-05-21 07:22:00,1.12578,1.12588,1.12569,1.12569,12400000.0
2007-05-21 07:23:00,1.1257,1.12576,1.12534,1.12534,6800000.0
2007-05-21 07:24:00,1.12597,1.12597,1.12571,1.12571,20800000.0
2007-05-21 07:25:00,1.12596,1.12604,1.12578,1.12604,13000000.0
2007-05-21 07:26:00,1.12572,1.12588,1.12563,1.12575,29800000.0
2007-05-21 07:27:00,1.12588,1.12592,1.12588,1.12592,4200000.0
2007-05-21 07:28:00,1.12564,1.126,1.12559,1.12566,17200000.0
2007-05-21 07:29:00,1.12572,1.12596,1.12555,1.12558,19600000.0
2007-05-21 07:30:00,1.12568,1.12585,1.12554,1.12578,15600000.0
2007-05-21 07:31:00,1.126,1.126,1.1259,1.1259,10000000.0
2007-05-21 07:32:00,1.12543,1.12555,1.12525,1.12555,10000000.0
2007-05-21 07:33:00,1.1257,1.12595,1.12546,1.12551,20200000.0
2007-05-21 07:34:00,1.12553,1.12556,1.12539,1.12556,9400000.0
2007-05-21 07:35:00,1.1258,1.1261,1.1258,1.1258,11800000.0
2007-05-21 07:36:00,1.12564,1.12601,1.12538,1.12547,11800000.0
2007-05-21 07:37:00,1.1253,1.12556,1.1253,1.12556,4800000.0
2007-05-21 07:38:00,1.12521,1.1256,1.12521,1.1256,10400000.0
2007-05-21 07:39:00,1.12551,1.12558,1.12494,1.12551,25000000.0
2007-05-21 07:40:00,1.12523,1.1254,1.12523,1.12535,6400000.0
2007-05-21 07:41:00,1.12528,1.12528,1.12501,1.12514,7200000.0
2007-05-21 07:42:00,1.12472,1.12514,1.12472,1.12514,5200000.0
2007-05-21 07:43:00,1.12568,1.12568,1.12494,1.12507,11800000.0
2007-05-21 07:44:00,1.1258,1.1259,1.1256,1.1258,3200000.0
2007-05-21 07:45:00,1.12547,1.12547,1.12537,1.12537,3200000.0
2007-05-21 07:46:00,1.12524,1.12548,1.12516,1.12548,5200000.0
2007-05-21 07:47:00,1.12542,1.12558,1.12542,1.12547,4200000.0
2007-05-21 07:48:00,1.12526,1.12526,1.12474,1.12474,5800000.0
2007-05-21 07:49:00,1.1259,1.1259,1.1258,1.1259,13200000.0
2007-05-21 07:50:00,1.1258,1.1259,1.1258,1.1259,13200000.0
2007-05-21 07:51:00,1.12533,1.12579,1.12533,1.12564,13200000.0
2007-05-21 07:52:00,1.12582,1.12582,1.12548,1.12557,11400000.0
2007-05-21 07:53:00,1.12568,1.12568,1.12536,1.12536,9800000.0
2007-05-21 07:55:00,1.12532,1.12568,1.12527,1.12527,9400000.0
2007-05-21 07:56:00,1.12529,1.12547,1.12529,1.12547,18600000.0
2007-05-21 07:57:00,1.12564,1.12571,1.12551,1.1256,11200000.0
2007-05-21 07:58:00,1.12504,1.12581,1.12504,1.12581,8600000.0
2007-05-21 07:59:00,1.12542,1.12549,1.12493,1.12525,13800000.0
2007-05-21 08:00:00,1.12512,1.1254,1.12483,1.12494,16600000.0
2007-05-21 08:01:00,1.12503,1.12537,1.12503,1.12526,11400000.0
2007-05-21 08:02:00,1.12525,1.12531,1.12524,1.12531,8200000.0
2007-05-21 08:03:00,1.12512,1.12522,1.12495,1.12495,23600000.0
2007-05-21 08:04:00,1.12512,1.12534,1.12497,1.12497,10600000.0
2007-05-21 08:05:00,1.1256,1.1257,1.1252,1.1252,17000000.0
2007-05-21 08:06:00,1.12486,1.125,1.1247,1.12482,17000000.0
2007-05-21 08:07:00,1.12526,1.12526,1.12474,1.12483,7800000.0
2007-05-21 08:08:00,1.12496,1.12519,1.12496,1.12507,15600000.0
2007-05-21 08:09:00,1.12476,1.12523,1.12476,1.12502,8600000.0
2007-05-21 08:10:00,1.12529,1.12552,1.12499,1.12499,22800000.0
2007-05-21 08:11:00,1.12488,1.12517,1.12486,1.12513,14600000.0
2007-05-21 08:12:00,1.12473,1.12492,1.12473,1.12492,4600000.0
2007-05-21 08:13:00,1.12522,1.1254,1.12504,1.1254,6400000.0
2007-05-21 08:14:00,1.12542,1.12542,1.12528,1.12528,2600000.0
2007-05-21 08:17:00,1.12519,1.12574,1.12514,1.1253,14000000.0
2007-05-21 08:18:00,1.12552,1.12565,1.12519,1.12549,9600000.0
2007-05-21 08:19:00,1.12544,1.12544,1.125,1.12509,4800000.0
2007-05-21 08:20:00,1.12498,1.12533,1.12498,1.12521,12800000.0
2007-05-21 08:21:00,1.12499,1.12533,1.12499,1.12533,10400000.0
2007-05-21 08:22:00,1.12522,1.1253,1.12498,1.12527,13400000.0
2007-05-21 08:23:00,1.12518,1.12526,1.12493,1.12493,12200000.0
2007-05-21 08:24:00,1.12516,1.1253,1.12506,1.1253,4200000.0
2007-05-21 08:25:00,1.12487,1.12522,1.12487,1.12513,5800000.0
2007-05-21 08:26:00,1.1254,1.1255,1.1254,1.1255,13000000.0
2007-05-21 08:27:00,1.1254,1.1255,1.1254,1.1254,13000000.0
2007-05-21 08:28:00,1.12492,1.12544,1.12492,1.12544,13000000.0
2007-05-21 08:29:00,1.12525,1.1256,1.12525,1.12538,10000000.0
2007-05-21 08:30:00,1.12514,1.1252,1.12514,1.1252,3200000.0
2007-05-21 08:31:00,1.125,1.12501,1.12491,1.12491,7200000.0
2007-05-21 08:32:00,1.12521,1.12548,1.125,1.12548,10600000.0
2007-05-21 08:33:00,1.12537,1.12594,1.1253,1.12539,10000000.0
2007-05-21 08:34:00,1.12519,1.12519,1.12473,1.12482,12000000.0
2007-05-21 08:35:00,1.12496,1.12496,1.12467,1.12472,22800000.0
2007-05-21 08:36:00,1.12488,1.12488,1.12441,1.12452,11000000.0
2007-05-21 08:37:00,1.12469,1.12474,1.12469,1.12474,3600000.0
2007-05-21 08:38:00,1.125,1.125,1.12495,1.12497,6400000.0
2007-05-21 08:39:00,1.12486,1.12526,1.12474,1.12474,24200000.0
2007-05-21 08:40:00,1.12476,1.12509,1.12463,1.12509,13800000.0
2007-05-21 08:41:00,1.12494,1.12494,1.12444,1.1247,22400000.0
2007-05-21 08:42:00,1.12484,1.12484,1.12466,1.12466,10200000.0
2007-05-21 08:43:00,1.1251,1.1252,1.1249,1.125,11600000.0
2007-05-21 08:44:00,1.1251,1.1251,1.125,1.125,11600000.0
2007-05-21 08:45:00,1.12488,1.1251,1.12466,1.12466,11600000.0
2007-05-21 08:46:00,1.12493,1.12493,1.12467,1.12467,4400000.0
2007-05-21 08:47:00,1.1249,1.125,1.1248,1.1248,13000000.0
2007-05-21 08:48:00,1.12467,1.12499,1.12446,1.12453,13000000.0
2007-05-21 08:49:00,1.12481,1.12509,1.12449,1.12467,15400000.0
2007-05-21 08:50:00,1.12467,1.12493,1.12467,1.12493,8600000.0
2007-05-21 08:51:00,1.12469,1.12492,1.12435,1.12492,68800000.0
2007-05-21 08:52:00,1.1248,1.12504,1.12459,1.12504,11600000.0
2007-05-21 08:53:00,1.12444,1.12485,1.12432,1.12438,18800000.0
2007-05-21 08:54:00,1.12442,1.12456,1.12427,1.12429,10200000.0
2007-05-21 08:55:00,1.12419,1.12462,1.12416,1.12418,25400000.0
2007-05-21 08:56:00,1.12398,1.12453,1.12398,1.12407,18800000.0
2007-05-21 08:57:00,1.12444,1.12444,1.12417,1.12425,15400000.0
2007-05-21 08:58:00,1.12415,1.12431,1.12378,1.12399,13600000.0
2007-05-21 08:59:00,1.12392,1.12467,1.12383,1.12423,17200000.0
2007-05-21 09:00:00,1.12402,1.12411,1.12378,1.12394,15000000.0
2007-05-21 09:01:00,1.12393,1.12436,1.12372,1.12387,23400000.0
2007-05-21 09:02:00,1.12369,1.1243,1.12367,1.1243,16600000.0
2007-05-21 09:03:00,1.12407,1.12436,1.12404,1.12418,13800000.0
2007-05-21 09:04:00,1.12427,1.12477,1.12386,1.12465,20400000.0
2007-05-21 09:05:00,1.12451,1.12451,1.12415,1.12415,6800000.0
2007-05-21 09:06:00,1.12473,1.12489,1.12435,1.12443,30600000.0
2007-05-21 09:07:00,1.12455,1.12475,1.12455,1.12475,2000000.0
2007-05-21 09:08:00,1.12472,1.12497,1.12469,1.12496,14200000.0
2007-05-21 09:09:00,1.12487,1.12514,1.1248,1.12514,8800000.0
2007-05-21 09:10:00,1.12524,1.12524,1.12492,1.12509,12400000.0
2007-05-21 09:11:00,1.12535,1.12535,1.12518,1.12518,4000000.0
2007-05-21 09:12:00,1.12523,1.1254,1.12513,1.12535,8400000.0
2007-05-21 09:13:00,1.12542,1.12542,1.12527,1.12527,5600000.0
2007-05-21 09:14:00,1.1256,1.1258,1.1255,1.1258,21000000.0
2007-05-21 09:15:00,1.12512,1.12541,1.12503,1.12539,21000000.0
2007-05-21 09:16:00,1.12523,1.12551,1.12523,1.12551,2600000.0
2007-05-21 09:17:00,1.12543,1.12555,1.12501,1.12529,13200000.0
2007-05-21 09:18:00,1.12546,1.12558,1.12538,1.12538,7400000.0
2007-05-21 09:19:00,1.12565,1.12571,1.12565,1.12571,2600000.0
2007-05-21 09:20:00,1.12529,1.12546,1.12524,1.12537,29400000.0
2007-05-21 09:21:00,1.12515,1.12515,1.12491,1.12491,8200000.0
2007-05-21 09:22:00,1.12482,1.12491,1.12482,1.12485,14600000.0
2007-05-21 09:23:00,1.12524,1.12524,1.12497,1.12497,3600000.0
2007-05-21 09:24:00,1.1254,1.1256,1.1254,1.1255,11000000.0
2007-05-21 09:25:00,1.12487,1.12517,1.12471,1.12493,11000000.0
2007-05-21 09:26:00,1.12503,1.12524,1.12473,1.12484,11800000.0
2007-05-21 09:27:00,1.1251,1.1251,1.12441,1.12441,2600000.0
2007-05-21 09:28:00,1.12469,1.12469,1.12426,1.12426,2000000.0
2007-05-21 09:29:00,1.12442,1.12442,1.12377,1.12423,15800000.0
2007-05-21 09:30:00,1.12435,1.12467,1.12404,1.12404,9000000.0
2007-05-21 09:31:00,1.12442,1.12471,1.12417,1.12471,23800000.0
2007-05-21 09:32:00,1.12427,1.1243,1.12427,1.12428,5200000.0
2007-05-21 09:33:00,1.12441,1.12441,1.12421,1.12421,5800000.0
2007-05-21 09:34:00,1.12397,1.12449,1.12397,1.12437,21000000.0
2007-05-21 09:35:00,1.12433,1.12465,1.12433,1.12465,8800000.0
2007-05-21 09:36:00,1.12474,1.12502,1.12439,1.12502,22600000.0
2007-05-21 09:37:00,1.12439,1.12471,1.12433,1.12442,15400000.0
2007-05-21 09:38:00,1.12447,1.12475,1.12438,1.12438,6800000.0
2007-05-21 09:39:00,1.12446,1.12475,1.12446,1.12475,13800000.0
2007-05-21 09:40:00,1.1246,1.12476,1.1246,1.12476,5800000.0
2007-05-21 09:41:00,1.12462,1.12462,1.12459,1.12459,2000000.0
2007-05-21 09:42:00,1.12475,1.12477,1.12431,1.12431,3600000.0
2007-05-21 09:43:00,1.12477,1.12477,1.12428,1.12428,22200000.0
2007-05-21 09:44:00,1.125,1.125,1.1248,1.1249,6400000.0
2007-05-21 09:45:00,1.12429,1.12475,1.12429,1.12435,6400000.0
2007-05-21 09:46:00,1.12444,1.12476,1.12437,1.12442,6800000.0
2007-05-21 09:47:00,1.12454,1.12487,1.12447,1.12471,16600000.0
2007-05-21 09:48:00,1.12418,1.12456,1.12405,1.12456,7800000.0
2007-05-21 09:49:00,1.12424,1.12466,1.12417,1.12423,13000000.0
2007-05-21 09:50:00,1.12432,1.12434,1.12388,1.12388,14200000.0
2007-05-21 09:51:00,1.12329,1.12411,1.12329,1.12411,21600000.0
2007-05-21 09:52:00,1.12423,1.12429,1.12423,1.12429,2600000.0
2007-05-21 09:53:00,1.12423,1.12439,1.12412,1.12439,7800000.0
2007-05-21 09:54:00,1.12413,1.12413,1.12411,1.12411,5600000.0
2007-05-21 09:55:00,1.12386,1.12403,1.12356,1.12403,12400000.0
2007-05-21 09:56:00,1.12374,1.12399,1.12338,1.12399,9800000.0
2007-05-21 09:57:00,1.12344,1.12344,1.12308,1.12308,2600000.0
2007-05-21 09:58:00,1.12334,1.12347,1.12306,1.12306,11000000.0
2007-05-21 09:59:00,1.12334,1.12357,1.12321,1.12357,15200000.0
2007-05-21 10:00:00,1.12335,1.12378,1.12335,1.12359,11600000.0
2007-05-21 10:01:00,1.12408,1.12419,1.12388,1.12393,16400000.0
2007-05-21 10:02:00,1.12397,1.12397,1.12373,1.12387,6600000.0
2007-05-21 10:03:00,1.12392,1.12409,1.12392,1.12409,3400000.0
2007-05-21 10:04:00,1.12439,1.12454,1.12396,1.12396,19200000.0
2007-05-21 10:05:00,1.12401,1.12422,1.12389,1.12404,47400000.0
2007-05-21 10:06:00,1.12392,1.12417,1.12391,1.12417,10400000.0
2007-05-21 10:07:00,1.12441,1.12539,1.12441,1.12527,15600000.0
2007-05-21 10:08:00,1.12555,1.12564,1.1252,1.12538,10000000.0
2007-05-21 10:09:00,1.12511,1.12535,1.12496,1.12501,21400000.0
2007-05-21 10:10:00,1.12493,1.12524,1.12486,1.12505,18600000.0
2007-05-21 10:11:00,1.12534,1.12581,1.1249,1.12531,39600000.0
2007-05-21 10:12:00,1.12528,1.12528,1.12476,1.12478,77800000.0
2007-05-21 10:13:00,1.12499,1.12511,1.12466,1.12511,10200000.0
2007-05-21 10:14:00,1.12515,1.12551,1.12508,1.12551,23200000.0
2007-05-21 10:15:00,1.12566,1.12566,1.12504,1.12553,13200000.0
2007-05-21 10:16:00,1.12525,1.12538,1.12514,1.1252,25200000.0
2007-05-21 10:17:00,1.1255,1.12552,1.12529,1.1253,10600000.0
2007-05-21 10:18:00,1.12533,1.12571,1.12533,1.12542,9000000.0
2007-05-21 10:19:00,1.12536,1.1255,1.12504,1.1255,11400000.0
2007-05-21 10:20:00,1.1252,1.12585,1.12499,1.12585,8000000.0
2007-05-21 10:21:00,1.12556,1.1256,1.1253,1.12556,10200000.0
2007-05-21 10:22:00,1.12524,1.12588,1.12524,1.12582,13800000.0
2007-05-21 10:23:00,1.1258,1.1258,1.1254,1.1257,14400000.0
2007-05-21 10:24:00,1.12545,1.12559,1.12504,1.12504,14400000.0
2007-05-21 10:25:00,1.12525,1.12541,1.12515,1.12537,11800000.0
2007-05-21 10:26:00,1.12505,1.12517,1.12498,1.12517,21600000.0
2007-05-21 10:27:00,1.12506,1.12537,1.12499,1.12513,24200000.0
2007-05-21 10:28:00,1.12501,1.12523,1.12483,1.1249,15600000.0
2007-05-21 10:29:00,1.12481,1.12507,1.12455,1.12507,18600000.0
2007-05-21 10:30:00,1.12494,1.12524,1.12444,1.12499,18200000.0
2007-05-21 10:31:00,1.12504,1.12507,1.12493,1.12493,11600000.0
2007-05-21 10:32:00,1.125,1.12506,1.12493,1.12493,5200000.0
2007-05-21 10:34:00,1.12499,1.12509,1.12494,1.12508,7200000.0
2007-05-21 10:35:00,1.12487,1.12555,1.12487,1.12507,11400000.0
2007-05-21 10:36:00,1.12518,1.12541,1.12491,1.12541,6600000.0
2007-05-21 10:37:00,1.12496,1.12516,1.12481,1.12516,27000000.0
2007-05-21 10:38:00,1.12487,1.12531,1.12472,1.12472,12800000.0
2007-05-21 10:39:00,1.12489,1.12489,1.12444,1.12471,10800000.0
2007-05-21 10:40:00,1.1252,1.1252,1.125,1.125,13800000.0
2007-05-21 10:41:00,1.12463,1.12483,1.12459,1.12459,13800000.0
2007-05-21 10:42:00,1.12459,1.12498,1.12459,1.12498,11600000.0
2007-05-21 10:43:00,1.12453,1.12501,1.1244,1.1244,19800000.0
2007-05-21 10:44:00,1.1246,1.12496,1.12444,1.12474,11000000.0
2007-05-21 10:45:00,1.1246,1.12517,1.12459,1.12486,12000000.0
2007-05-21 10:46:00,1.12458,1.12493,1.12413,1.12493,4800000.0
2007-05-21 10:47:00,1.12416,1.12469,1.12416,1.12469,2000000.0
2007-05-21 10:48:00,1.12456,1.12456,1.12452,1.12452,4000000.0
2007-05-21 10:49:00,1.1247,1.1248,1.1246,1.1247,21000000.0
2007-05-21 10:50:00,1.12461,1.12473,1.12402,1.12402,21000000.0
2007-05-21 10:51:00,1.12441,1.1246,1.12441,1.1246,5600000.0
2007-05-21 10:52:00,1.12475,1.12492,1.12423,1.12474,18000000.0
2007-05-21 10:53:00,1.1252,1.1252,1.1252,1.1252,15600000.0
2007-05-21 10:54:00,1.12501,1.12519,1.12483,1.12501,15600000.0
2007-05-21 10:55:00,1.1252,1.1252,1.12482,1.12482,8600000.0
2007-05-21 10:56:00,1.12471,1.12515,1.12471,1.12503,30800000.0
2007-05-21 10:57:00,1.12512,1.12544,1.12512,1.12544,3200000.0
2007-05-21 10:58:00,1.12531,1.12552,1.12516,1.12536,5800000.0
2007-05-21 11:00:00,1.12515,1.12515,1.12507,1.12511,6400000.0
2007-05-21 11:01:00,1.12493,1.12493,1.12482,1.12482,9200000.0
2007-05-21 11:02:00,1.12493,1.12493,1.12465,1.12487,22200000.0
2007-05-21 11:03:00,1.1247,1.12493,1.12456,1.12472,14200000.0
2007-05-21 11:04:00,1.12517,1.12567,1.12489,1.12505,13200000.0
2007-05-21 11:05:00,1.12497,1.12497,1.12496,1.12496,3200000.0
2007-05-21 11:06:00,1.12489,1.12516,1.12474,1.12516,9000000.0
2007-05-21 11:07:00,1.12452,1.12483,1.12444,1.12483,13600000.0
2007-05-21 11:08:00,1.12471,1.12516,1.12436,1.12472,15800000.0
2007-05-21 11:09:00,1.12463,1.12463,1.12451,1.12451,3200000.0
2007-05-21 11:10:00,1.12456,1.12456,1.12429,1.1245,13000000.0
2007-05-21 11:11:00,1.12415,1.12448,1.12404,1.1243,10400000.0
2007-05-21 11:12:00,1.12406,1.12425,1.12381,1.12419,11600000.0
2007-05-21 11:13:00,1.124,1.124,1.12375,1.12375,6000000.0
2007-05-21 11:14:00,1.12386,1.12423,1.12372,1.12395,21800000.0
2007-05-21 11:15:00,1.12385,1.12407,1.12372,1.12381,16000000.0
2007-05-21 11:16:00,1.12353,1.12353,1.12325,1.12328,6800000.0
2007-05-21 11:17:00,1.12345,1.1236,1.12313,1.12348,19600000.0
2007-05-21 11:18:00,1.12331,1.12398,1.12331,1.12364,24600000.0
2007-05-21 11:19:00,1.12396,1.12396,1.12339,1.12363,18000000.0
2007-05-21 11:20:00,1.12366,1.12382,1.12357,1.12382,17000000.0
2007-05-21 11:21:00,1.1239,1.1239,1.1234,1.1234,22400000.0
2007-05-21 11:22:00,1.12344,1.12365,1.12341,1.12365,16200000.0
2007-05-21 11:23:00,1.12356,1.12426,1.12356,1.12382,25800000.0
2007-05-21 11:24:00,1.1235,1.12352,1.12312,1.1232,11000000.0
2007-05-21 11:25:00,1.12385,1.12385,1.12337,1.12359,14400000.0
2007-05-21 11:26:00,1.12354,1.12365,1.12299,1.12299,24800000.0
2007-05-21 11:27:00,1.1233,1.12347,1.12314,1.12326,6800000.0
2007-05-21 11:28:00,1.12355,1.12355,1.12318,1.12336,21600000.0
2007-05-21 11:29:00,1.12332,1.124,1.12332,1.1235,20800000.0
2007-05-21 11:30:00,1.12369,1.12394,1.12354,1.12379,18400000.0
2007-05-21 11:31:00,1.1242,1.1242,1.12371,1.12418,14400000.0
2007-05-21 11:32:00,1.1242,1.1242,1.12375,1.12375,7400000.0
2007-05-21 11:33:00,1.12375,1.12427,1.12366,1.12389,24600000.0
2007-05-21 11:34:00,1.12396,1.1244,1.12396,1.12422,16400000.0
2007-05-21 11:35:00,1.12435,1.12435,1.12396,1.12423,12400000.0
2007-05-21 11:36:00,1.12402,1.12431,1.12381,1.12381,11800000.0
2007-05-21 11:37:00,1.12433,1.12481,1.12432,1.12445,9400000.0
2007-05-21 11:38:00,1.12452,1.12482,1.12415,1.12465,25600000.0
2007-05-21 11:39:00,1.12443,1.12487,1.12431,1.12431,7200000.0
2007-05-21 11:40:00,1.12471,1.12522,1.12461,1.1249,18000000.0
2007-05-21 11:41:00,1.12491,1.12491,1.12467,1.12482,21000000.0
2007-05-21 11:42:00,1.12412,1.12451,1.12412,1.12436,11200000.0
2007-05-21 11:43:00,1.12444,1.12459,1.12407,1.12422,5800000.0
2007-05-21 11:44:00,1.12412,1.12465,1.12373,1.12465,11600000.0
2007-05-21 11:45:00,1.12419,1.12467,1.12365,1.12467,19000000.0
2007-05-21 11:46:00,1.12451,1.1246,1.12421,1.12421,8800000.0
2007-05-21 11:47:00,1.12442,1.1245,1.12423,1.12431,10600000.0
2007-05-21 11:48:00,1.12412,1.12429,1.12412,1.12418,7200000.0
2007-05-21 11:49:00,1.12415,1.12443,1.12387,1.124,12200000.0
2007-05-21 11:50:00,1.12394,1.12424,1.12374,1.12374,17800000.0
2007-05-21 11:51:00,1.12379,1.124,1.12372,1.12372,15200000.0
2007-05-21 11:52:00,1.1242,1.1242,1.1242,1.1242,30400000.0
2007-05-21 11:53:00,1.1243,1.1243,1.1243,1.1243,30400000.0
2007-05-21 11:54:00,1.12438,1.12456,1.12414,1.12414,30400000.0
2007-05-21 11:55:00,1.12404,1.12417,1.12381,1.12391,18200000.0
2007-05-21 11:56:00,1.12417,1.12433,1.12382,1.12382,13600000.0
2007-05-21 11:57:00,1.12414,1.12415,1.12406,1.1241,5200000.0
2007-05-21 11:58:00,1.1239,1.1239,1.12378,1.12378,3200000.0
2007-05-21 11:59:00,1.12419,1.12444,1.12417,1.1244,13800000.0
2007-05-21 12:00:00,1.12447,1.12463,1.12427,1.1243,19400000.0
2007-05-21 12:01:00,1.12419,1.12426,1.12366,1.12426,14200000.0
2007-05-21 12:02:00,1.12411,1.12468,1.12411,1.12429,12400000.0
2007-05-21 12:03:00,1.1241,1.12456,1.12392,1.12392,18000000.0
2007-05-21 12:04:00,1.12391,1.12415,1.12365,1.12415,17400000.0
2007-05-21 12:05:00,1.12403,1.12415,1.12403,1.12415,6800000.0
2007-05-21 12:06:00,1.12389,1.12422,1.12338,1.12413,23400000.0
2007-05-21 12:07:00,1.12433,1.12433,1.12382,1.12396,17200000.0
2007-05-21 12:08:00,1.12424,1.12424,1.12388,1.12388,3200000.0
2007-05-21 12:09:00,1.12423,1.12423,1.12415,1.12417,4800000.0
2007-05-21 12:10:00,1.12395,1.12418,1.12395,1.12418,7200000.0
2007-05-21 12:11:00,1.12384,1.1243,1.12384,1.12417,11800000.0
2007-05-21 12:12:00,1.12414,1.1243,1.12414,1.1243,9200000.0
2007-05-21 12:13:00,1.1243,1.12439,1.1243,1.12439,5000000.0
2007-05-21 12:14:00,1.12432,1.12456,1.1242,1.12446,11800000.0
2007-05-21 12:16:00,1.12455,1.12455,1.12369,1.12433,10800000.0
2007-05-21 12:18:00,1.12414,1.1248,1.12414,1.12449,11800000.0
2007-05-21 12:19:00,1.12443,1.12475,1.12437,1.12475,15800000.0
2007-05-21 12:20:00,1.12503,1.12515,1.12484,1.12515,4800000.0
2007-05-21 12:21:00,1.12469,1.12481,1.12469,1.12481,7200000.0
2007-05-21 12:22:00,1.12478,1.12478,1.12446,1.1246,17400000.0
2007-05-21 12:23:00,1.12527,1.12527,1.12475,1.12475,11400000.0
2007-05-21 12:24:00,1.12531,1.12548,1.12473,1.12473,10800000.0
2007-05-21 12:25:00,1.12479,1.12508,1.12474,1.12474,9800000.0
2007-05-21 12:26:00,1.12495,1.12514,1.12486,1.12514,12600000.0
2007-05-21 12:27:00,1.12478,1.12528,1.12478,1.12517,15800000.0
2007-05-21 12:28:00,1.12495,1.12517,1.12485,1.1249,8400000.0
2007-05-21 12:29:00,1.1253,1.1253,1.1252,1.1252,32000000.0
2007-05-21 12:30:00,1.12522,1.12522,1.12489,1.12521,32000000.0
2007-05-21 12:31:00,1.12505,1.12505,1.12488,1.12495,14200000.0
2007-05-21 12:33:00,1.12501,1.12508,1.12479,1.12508,19600000.0
2007-05-21 12:34:00,1.12491,1.12491,1.12452,1.12488,10000000.0
2007-05-21 12:35:00,1.12458,1.1252,1.12458,1.12504,15600000.0
2007-05-21 12:36:00,1.12472,1.12472,1.12436,1.12436,5200000.0
2007-05-21 12:37:00,1.1243,1.12445,1.12378,1.12378,17200000.0
2007-05-21 12:38:00,1.12351,1.12352,1.12294,1.12302,14200000.0
2007-05-21 12:39:00,1.12325,1.12398,1.12325,1.12359,7000000.0
2007-05-21 12:40:00,1.12328,1.12328,1.12297,1.12297,10800000.0
2007-05-21 12:41:00,1.12339,1.12368,1.12264,1.12368,8400000.0
2007-05-21 12:42:00,1.12385,1.12385,1.12345,1.1237,36600000.0
2007-05-21 12:43:00,1.12366,1.12492,1.12366,1.12449,7800000.0
2007-05-21 12:44:00,1.12388,1.12445,1.12388,1.12445,17600000.0
2007-05-21 12:45:00,1.12442,1.12463,1.12442,1.12463,3200000.0
2007-05-21 12:46:00,1.12451,1.12451,1.12435,1.12437,4800000.0
2007-05-21 12:47:00,1.12425,1.12448,1.12425,1.12448,10200000.0
2007-05-21 12:48:00,1.12419,1.12419,1.1239,1.12401,17400000.0
2007-05-21 12:49:00,1.12396,1.12396,1.12359,1.12359,10800000.0
2007-05-21 12:50:00,1.12386,1.12386,1.1236,1.12378,19200000.0
2007-05-21 12:51:00,1.12397,1.12397,1.12378,1.12388,20200000.0
2007-05-21 12:52:00,1.12367,1.12409,1.12344,1.12396,21600000.0
2007-05-21 12:53:00,1.12414,1.12428,1.12414,1.12428,4200000.0
2007-05-21 12:54:00,1.1241,1.12436,1.1241,1.12436,9600000.0
2007-05-21 12:55:00,1.1241,1.12425,1.1241,1.12425,23400000.0
2007-05-21 12:56:00,1.12402,1.12484,1.12402,1.12423,18800000.0
2007-05-21 12:57:00,1.12437,1.12443,1.12428,1.12443,8200000.0
2007-05-21 12:58:00,1.12406,1.12419,1.12399,1.12399,11600000.0
2007-05-21 12:59:00,1.1244,1.12449,1.12403,1.12415,19600000.0
2007-05-21 13:00:00,1.12432,1.12436,1.12368,1.12433,24200000.0
2007-05-21 13:01:00,1.12406,1.12424,1.12406,1.12424,3200000.0
2007-05-21 13:02:00,1.12399,1.12422,1.12375,1.12417,21600000.0
2007-05-21 13:03:00,1.12419,1.12448,1.12399,1.12399,17800000.0
2007-05-21 13:04:00,1.12418,1.12439,1.12377,1.12384,16200000.0
2007-05-21 13:05:00,1.1243,1.12451,1.12392,1.12451,9000000.0
2007-05-21 13:06:00,1.12421,1.12421,1.12359,1.12359,18000000.0
2007-05-21 13:07:00,1.12402,1.12402,1.12373,1.12373,2400000.0
2007-05-21 13:08:00,1.12352,1.12371,1.12338,1.12363,13800000.0
2007-05-21 13:09:00,1.12327,1.12375,1.12327,1.12375,4200000.0
2007-05-21 13:10:00,1.12416,1.12416,1.12345,1.12359,13000000.0
2007-05-21 13:11:00,1.12363,1.1237,1.12349,1.12349,3600000.0
2007-05-21 13:12:00,1.12341,1.12382,1.12341,1.12382,5000000.0
2007-05-21 13:13:00,1.12369,1.12387,1.12367,1.12367,25800000.0
2007-05-21 13:14:00,1.12383,1.12405,1.12383,1.12405,4200000.0
2007-05-21 13:15:00,1.12376,1.12408,1.12376,1.12408,3200000.0
2007-05-21 13:16:00,1.12365,1.12365,1.12328,1.12328,12000000.0
2007-05-21 13:17:00,1.12358,1.12367,1.12335,1.12367,6600000.0
2007-05-21 13:18:00,1.1237,1.12376,1.12354,1.12376,17600000.0
2007-05-21 13:19:00,1.12364,1.12367,1.12361,1.12361,6400000.0
2007-05-21 13:20:00,1.12341,1.1242,1.12341,1.12373,23600000.0
2007-05-21 13:21:00,1.12359,1.124,1.12321,1.124,25800000.0
2007-05-21 13:22:00,1.12386,1.1245,1.12384,1.12407,11800000.0
2007-05-21 13:23:00,1.12396,1.12441,1.1237,1.12441,19400000.0
2007-05-21 13:24:00,1.12462,1.12462,1.12399,1.12421,10000000.0
2007-05-21 13:25:00,1.12422,1.12443,1.12411,1.12439,10600000.0
2007-05-21 13:26:00,1.12418,1.12432,1.12397,1.124,20600000.0
2007-05-21 13:27:00,1.12423,1.12423,1.12373,1.12373,10800000.0
2007-05-21 13:28:00,1.12411,1.12432,1.12385,1.12411,19400000.0
2007-05-21 13:29:00,1.1243,1.1244,1.1243,1.1243,14600000.0
2007-05-21 13:30:00,1.12383,1.12411,1.12326,1.12411,14600000.0
2007-05-21 13:31:00,1.12364,1.1241,1.12357,1.12406,26400000.0
2007-05-21 13:32:00,1.12412,1.12412,1.12338,1.12365,17600000.0
2007-05-21 13:33:00,1.12398,1.12408,1.12372,1.12372,8800000.0
2007-05-21 13:34:00,1.12379,1.124,1.12357,1.12384,16800000.0
2007-05-21 13:35:00,1.12385,1.12388,1.12357,1.12388,14200000.0
2007-05-21 13:36:00,1.12384,1.12384,1.12357,1.12359,16200000.0
2007-05-21 13:37:00,1.12386,1.12386,1.1232,1.12336,12200000.0
2007-05-21 13:38:00,1.1236,1.12389,1.12356,1.12366,22800000.0
2007-05-21 13:39:00,1.12368,1.12413,1.1235,1.12365,20800000.0
2007-05-21 13:40:00,1.12363,1.12363,1.12351,1.12351,7400000.0
2007-05-21 13:41:00,1.12386,1.12386,1.12329,1.12376,21800000.0
2007-05-21 13:42:00,1.12354,1.12377,1.12325,1.12377,22600000.0
2007-05-21 13:43:00,1.12399,1.12399,1.1234,1.1234,8800000.0
2007-05-21 13:45:00,1.12347,1.12359,1.12337,1.12337,11800000.0
2007-05-21 13:46:00,1.12305,1.12354,1.12305,1.12354,5800000.0
2007-05-21 13:47:00,1.1241,1.1241,1.1241,1.1241,15400000.0
2007-05-21 13:48:00,1.12389,1.12389,1.12369,1.12369,15400000.0
2007-05-21 13:49:00,1.12401,1.12463,1.12397,1.12412,13400000.0
2007-05-21 13:50:00,1.12429,1.12436,1.1242,1.1242,13000000.0
2007-05-21 13:51:00,1.12399,1.12409,1.12399,1.12409,4000000.0
2007-05-21 13:52:00,1.12385,1.1241,1.12377,1.12404,8000000.0
2007-05-21 13:53:00,1.12428,1.12476,1.1238,1.1238,9000000.0
2007-05-21 13:54:00,1.12423,1.1245,1.12393,1.12425,18200000.0
2007-05-21 13:55:00,1.12405,1.12427,1.12369,1.12379,8800000.0
2007-05-21 13:56:00,1.12435,1.12435,1.12366,1.12366,15600000.0
2007-05-21 13:57:00,1.1243,1.1243,1.1242,1.1242,4200000.0
2007-05-21 13:58:00,1.12366,1.12409,1.12366,1.12409,4200000.0
2007-05-21 13:59:00,1.12409,1.12409,1.12399,1.12399,2000000.0
2007-05-21 14:00:00,1.12378,1.12401,1.12377,1.12381,13400000.0
2007-05-21 14:01:00,1.12372,1.12393,1.12372,1.12393,6600000.0
2007-05-21 14:02:00,1.12355,1.12385,1.12355,1.12385,5000000.0
2007-05-21 14:03:00,1.12372,1.12401,1.12355,1.12368,21600000.0
2007-05-21 14:04:00,1.12345,1.12357,1.12333,1.12357,9600000.0
2007-05-21 14:05:00,1.12347,1.12349,1.12308,1.12343,13400000.0
2007-05-21 14:06:00,1.12354,1.12378,1.12354,1.12378,8000000.0
2007-05-21 14:07:00,1.12406,1.12411,1.12387,1.12394,14400000.0
2007-05-21 14:08:00,1.12433,1.12473,1.12411,1.12411,29200000.0
2007-05-21 14:09:00,1.12423,1.12455,1.1239,1.12455,18000000.0
2007-05-21 14:10:00,1.12419,1.12437,1.12407,1.12407,6000000.0
2007-05-21 14:11:00,1.12393,1.12411,1.12393,1.12411,12800000.0
2007-05-21 14:12:00,1.12411,1.12411,1.1241,1.1241,4000000.0
2007-05-21 14:13:00,1.12411,1.12433,1.12356,1.12356,17200000.0
2007-05-21 14:14:00,1.12372,1.12395,1.12328,1.12328,18200000.0
2007-05-21 14:15:00,1.12314,1.12338,1.12306,1.12338,11600000.0
2007-05-21 14:16:00,1.12313,1.12376,1.12313,1.12363,6200000.0
2007-05-21 14:17:00,1.12336,1.1234,1.12318,1.12318,16800000.0
2007-05-21 14:18:00,1.12336,1.12336,1.12302,1.12302,2600000.0
2007-05-21 14:19:00,1.12305,1.12338,1.12296,1.12338,10400000.0
2007-05-21 14:20:00,1.12287,1.12332,1.12253,1.12332,20200000.0
2007-05-21 14:21:00,1.12306,1.12312,1.12284,1.12299,19000000.0
2007-05-21 14:22:00,1.1228,1.12291,1.12239,1.12291,13800000.0
2007-05-21 14:23:00,1.12291,1.12291,1.12195,1.12195,18600000.0
2007-05-21 14:24:00,1.1228,1.12307,1.12275,1.12307,11400000.0
2007-05-21 14:25:00,1.12269,1.12308,1.12269,1.12304,17200000.0
2007-05-21 14:26:00,1.12305,1.12336,1.12294,1.12336,12200000.0
2007-05-21 14:27:00,1.12358,1.12358,1.12303,1.12325,24000000.0
2007-05-21 14:28:00,1.12297,1.12327,1.12291,1.12303,16200000.0
2007-05-21 14:29:00,1.12312,1.12313,1.12277,1.12289,20000000.0
2007-05-21 14:30:00,1.12312,1.12313,1.1228,1.12288,8200000.0
2007-05-21 14:31:00,1.12301,1.12327,1.12279,1.12279,8400000.0
2007-05-21 14:32:00,1.12288,1.1232,1.12263,1.1232,11600000.0
2007-05-21 14:33:00,1.12327,1.12353,1.1231,1.12333,15400000.0
2007-05-21 14:34:00,1.12295,1.1235,1.12295,1.12313,22200000.0
2007-05-21 14:35:00,1.12338,1.12345,1.12328,1.12345,10200000.0
2007-05-21 14:36:00,1.1238,1.124,1.1237,1.1238,5200000.0
2007-05-21 14:37:00,1.12349,1.12383,1.12349,1.12352,5200000.0
2007-05-21 14:38:00,1.12345,1.12356,1.12335,1.12356,19600000.0
2007-05-21 14:39:00,1.1236,1.12361,1.12328,1.12339,8800000.0
2007-05-21 14:40:00,1.12318,1.12323,1.12318,1.12323,3200000.0
2007-05-21 14:41:00,1.12325,1.12325,1.12288,1.12291,19000000.0
2007-05-21 14:42:00,1.12322,1.12322,1.12296,1.12296,3200000.0
2007-05-21 14:43:00,1.12316,1.12316,1.1229,1.12297,14200000.0
2007-05-21 14:44:00,1.12286,1.12359,1.12286,1.12359,16000000.0
2007-05-21 14:45:00,1.12297,1.12297,1.12277,1.12281,11200000.0
2007-05-21 14:46:00,1.12235,1.12313,1.12235,1.12313,10000000.0
2007-05-21 14:47:00,1.12293,1.12293,1.12232,1.12266,6400000.0
2007-05-21 14:48:00,1.12233,1.12233,1.12213,1.12213,2600000.0
2007-05-21 14:49:00,1.12261,1.12266,1.12252,1.12252,5200000.0
2007-05-21 14:50:00,1.12267,1.1228,1.12245,1.12278,42000000.0
2007-05-21 14:51:00,1.12269,1.12275,1.12209,1.12215,15600000.0
2007-05-21 14:52:00,1.1227,1.1228,1.1227,1.1228,12400000.0
2007-05-21 14:53:00,1.12253,1.12291,1.12238,1.12291,12400000.0
2007-05-21 14:54:00,1.12256,1.12256,1.12232,1.12232,5000000.0
2007-05-21 14:55:00,1.12245,1.12245,1.12196,1.12196,13400000.0
2007-05-21 14:56:00,1.12219,1.12234,1.12186,1.12186,19400000.0
2007-05-21 14:57:00,1.12194,1.12215,1.12143,1.12182,16600000.0
2007-05-21 14:58:00,1.12223,1.12254,1.12223,1.12247,11200000.0
2007-05-21 14:59:00,1.12237,1.1226,1.12237,1.1226,2600000.0
2007-05-21 15:00:00,1.12289,1.12289,1.12242,1.1226,11800000.0
2007-05-21 15:01:00,1.12276,1.12315,1.12272,1.12288,8400000.0
2007-05-21 15:02:00,1.12294,1.12319,1.12277,1.12277,14200000.0
2007-05-21 15:03:00,1.12277,1.1231,1.12277,1.1231,16000000.0
2007-05-21 15:04:00,1.12338,1.12366,1.12338,1.12344,11000000.0
2007-05-21 15:05:00,1.12342,1.12368,1.12301,1.12368,7800000.0
2007-05-21 15:06:00,1.12316,1.12316,1.12278,1.12287,19200000.0
2007-05-21 15:07:00,1.12302,1.1233,1.12292,1.12303,8800000.0
2007-05-21 15:08:00,1.12317,1.12317,1.12292,1.12312,9200000.0
2007-05-21 15:09:00,1.12291,1.12313,1.1229,1.12313,8200000.0
2007-05-21 15:10:00,1.12291,1.12322,1.1227,1.12317,11200000.0
2007-05-21 15:11:00,1.12302,1.12302,1.12271,1.12292,15200000.0
2007-05-21 15:12:00,1.12277,1.1233,1.12277,1.12299,10600000.0
2007-05-21 15:13:00,1.12289,1.123,1.12271,1.12298,16600000.0
2007-05-21 15:14:00,1.12361,1.12361,1.12323,1.12323,13400000.0
2007-05-21 15:15:00,1.12329,1.12351,1.123,1.12306,21200000.0
2007-05-21 15:16:00,1.12297,1.12361,1.12297,1.12325,22000000.0
2007-05-21 15:17:00,1.12316,1.12379,1.12287,1.12319,18800000.0
2007-05-21 15:18:00,1.12339,1.12339,1.12279,1.12292,15000000.0
2007-05-21 15:19:00,1.12353,1.12375,1.12326,1.12371,12600000.0
2007-05-21 15:20:00,1.12371,1.12397,1.12346,1.12378,12600000.0
2007-05-21 15:21:00,1.12343,1.12352,1.1232,1.12327,16600000.0
2007-05-21 15:22:00,1.12338,1.12361,1.12333,1.12356,24600000.0
2007-05-21 15:23:00,1.1235,1.12354,1.12338,1.12351,7200000.0
2007-05-21 15:24:00,1.12312,1.12326,1.12298,1.12325,18800000.0
2007-05-21 15:25:00,1.12296,1.12312,1.12281,1.12292,13200000.0
2007-05-21 15:26:00,1.12289,1.1231,1.12289,1.12296,4200000.0
2007-05-21 15:27:00,1.12314,1.12314,1.12284,1.12284,6400000.0
2007-05-21 15:28:00,1.12246,1.12261,1.12226,1.12226,23400000.0
2007-05-21 15:29:00,1.12274,1.12287,1.12252,1.12265,22000000.0
2007-05-21 15:30:00,1.12224,1.12252,1.12146,1.12252,21200000.0
2007-05-21 15:31:00,1.12239,1.12277,1.12239,1.12259,13800000.0
2007-05-21 15:32:00,1.12245,1.12286,1.1224,1.12286,4800000.0
2007-05-21 15:33:00,1.12228,1.12228,1.12154,1.12227,9000000.0
2007-05-21 15:34:00,1.12244,1.12244,1.12209,1.12209,3200000.0
2007-05-21 15:35:00,1.12184,1.12205,1.12161,1.12186,8800000.0
2007-05-21 15:36:00,1.12197,1.12208,1.12188,1.12208,9400000.0
2007-05-21 15:37:00,1.12213,1.12245,1.12212,1.12238,10000000.0
2007-05-21 15:38:00,1.12186,1.1226,1.12186,1.1221,11400000.0
2007-05-21 15:39:00,1.12259,1.12259,1.1223,1.1223,14000000.0
2007-05-21 15:40:00,1.1223,1.1224,1.1223,1.1224,6600000.0
2007-05-21 15:41:00,1.12233,1.12233,1.1222,1.12223,6600000.0
2007-05-21 15:42:00,1.12268,1.12284,1.12241,1.12243,9000000.0
2007-05-21 15:43:00,1.1228,1.1228,1.1227,1.1227,5800000.0
2007-05-21 15:44:00,1.1225,1.1227,1.1224,1.1225,5800000.0
2007-05-21 15:45:00,1.12261,1.12261,1.12205,1.12205,5800000.0
2007-05-21 15:46:00,1.12226,1.12254,1.12221,1.12254,18600000.0
2007-05-21 15:47:00,1.12238,1.12272,1.12238,1.12267,10600000.0
2007-05-21 15:48:00,1.12251,1.12324,1.12245,1.12324,17200000.0
2007-05-21 15:49:00,1.12331,1.12331,1.12286,1.12309,10400000.0
2007-05-21 15:50:00,1.12307,1.12331,1.12296,1.12302,11800000.0
2007-05-21 15:51:00,1.12282,1.12334,1.12269,1.12334,10200000.0
2007-05-21 15:52:00,1.1227,1.12318,1.12256,1.12318,21200000.0
2007-05-21 15:53:00,1.12278,1.12325,1.12252,1.12265,24000000.0
2007-05-21 15:54:00,1.1225,1.12288,1.12234,1.12258,9400000.0
2007-05-21 15:55:00,1.12222,1.12256,1.12171,1.12193,16200000.0
2007-05-21 15:56:00,1.12215,1.12256,1.12208,1.12256,7200000.0
2007-05-21 15:57:00,1.12249,1.12256,1.12211,1.1224,20600000.0
2007-05-21 15:58:00,1.12259,1.12276,1.12221,1.12221,23400000.0
2007-05-21 15:59:00,1.12229,1.12248,1.12219,1.12248,13200000.0
2007-05-21 16:00:00,1.12238,1.12291,1.12236,1.12237,13800000.0
2007-05-21 16:01:00,1.12212,1.12247,1.12212,1.12225,12600000.0
2007-05-21 16:02:00,1.12244,1.12273,1.12205,1.12273,21200000.0
2007-05-21 16:03:00,1.1228,1.1228,1.12231,1.12241,15000000.0
2007-05-21 16:04:00,1.12237,1.12286,1.12227,1.12227,10000000.0
2007-05-21 16:05:00,1.12239,1.1228,1.1221,1.12266,18800000.0
2007-05-21 16:06:00,1.12246,1.12246,1.12217,1.12222,6200000.0
2007-05-21 16:07:00,1.12196,1.12203,1.12196,1.12203,4800000.0
2007-05-21 16:08:00,1.12196,1.12209,1.12176,1.12176,9000000.0
2007-05-21 16:09:00,1.12124,1.12165,1.12124,1.12153,12400000.0
2007-05-21 16:10:00,1.12196,1.12249,1.12194,1.12202,11400000.0
2007-05-21 16:11:00,1.12196,1.12229,1.12196,1.12229,6400000.0
2007-05-21 16:12:00,1.12229,1.12229,1.12184,1.12197,4800000.0
2007-05-21 16:13:00,1.12189,1.1221,1.12189,1.1221,4000000.0
2007-05-21 16:14:00,1.12165,1.12204,1.12154,1.12154,5600000.0
2007-05-21 16:15:00,1.12141,1.12181,1.12141,1.12146,7400000.0
2007-05-21 16:16:00,1.12152,1.12201,1.12152,1.12161,19400000.0
2007-05-21 16:17:00,1.12185,1.12192,1.12123,1.12154,18800000.0
2007-05-21 16:18:00,1.12151,1.12187,1.12136,1.12187,20200000.0
2007-05-21 16:19:00,1.12173,1.12177,1.12159,1.12168,22800000.0
2007-05-21 16:20:00,1.12195,1.12195,1.12133,1.12157,12200000.0
2007-05-21 16:21:00,1.12178,1.12195,1.12178,1.12195,16000000.0
2007-05-21 16:22:00,1.12233,1.12261,1.1222,1.12261,14600000.0
2007-05-21 16:23:00,1.1221,1.12229,1.1221,1.12229,4000000.0
2007-05-21 16:24:00,1.12179,1.12193,1.12158,1.12177,12000000.0
2007-05-21 16:25:00,1.12187,1.12199,1.12165,1.12199,24400000.0
2007-05-21 16:26:00,1.12192,1.12192,1.12152,1.12159,8000000.0
2007-05-21 16:27:00,1.12166,1.12189,1.12163,1.12179,36400000.0
2007-05-21 16:28:00,1.12187,1.12202,1.12164,1.12164,18800000.0
2007-05-21 16:29:00,1.12175,1.12175,1.12127,1.12136,12200000.0
2007-05-21 16:30:00,1.12151,1.12174,1.12125,1.12164,21200000.0
2007-05-21 16:31:00,1.12113,1.12163,1.12113,1.12135,28000000.0
2007-05-21 16:32:00,1.12148,1.12177,1.12134,1.12162,21400000.0
2007-05-21 16:33:00,1.1217,1.1218,1.1216,1.1218,25600000.0
2007-05-21 16:34:00,1.12184,1.12184,1.12126,1.12164,25600000.0
2007-05-21 16:35:00,1.12148,1.12148,1.1213,1.12148,10000000.0
2007-05-21 16:36:00,1.12156,1.12179,1.12145,1.12179,4800000.0
2007-05-21 16:37:00,1.12182,1.12197,1.12159,1.12182,15800000.0
2007-05-21 16:38:00,1.1222,1.1222,1.122,1.1222,20000000.0
2007-05-21 16:39:00,1.12187,1.12187,1.12176,1.12187,20000000.0
2007-05-21 16:40:00,1.12194,1.12284,1.12194,1.12267,10000000.0
2007-05-21 16:41:00,1.12225,1.12251,1.12203,1.12251,10800000.0
2007-05-21 16:42:00,1.12221,1.12258,1.1221,1.12236,17000000.0
2007-05-21 16:43:00,1.12243,1.12253,1.12218,1.12218,11600000.0
2007-05-21 16:44:00,1.12218,1.12282,1.12218,1.12256,20400000.0
2007-05-21 16:45:00,1.1224,1.12279,1.12237,1.12273,20400000.0
2007-05-21 16:46:00,1.1232,1.1232,1.12253,1.12263,9400000.0
2007-05-21 16:47:00,1.12247,1.12268,1.12239,1.12245,23000000.0
2007-05-21 16:48:00,1.12242,1.12251,1.12222,1.12251,15800000.0
2007-05-21 16:49:00,1.1224,1.1224,1.12203,1.12203,17600000.0
2007-05-21 16:50:00,1.12191,1.12245,1.12173,1.12245,14200000.0
2007-05-21 16:51:00,1.12217,1.12221,1.122,1.12205,7800000.0
2007-05-21 16:52:00,1.12182,1.12214,1.12175,1.12197,26800000.0
2007-05-21 16:53:00,1.12205,1.12233,1.12191,1.12233,20400000.0
2007-05-21 16:54:00,1.12219,1.12259,1.12219,1.12259,7200000.0
2007-05-21 16:55:00,1.1228,1.1228,1.1226,1.1226,6200000.0
2007-05-21 16:56:00,1.1228,1.12287,1.12238,1.12244,12000000.0
2007-05-21 16:57:00,1.1226,1.12282,1.12229,1.12268,13400000.0
2007-05-21 16:58:00,1.12297,1.12297,1.12223,1.12263,23800000.0
2007-05-21 16:59:00,1.12349,1.1239,1.12313,1.12387,34000000.0
2007-05-21 17:00:00,1.12393,1.12393,1.12349,1.12349,5600000.0
2007-05-21 17:01:00,1.12371,1.1238,1.12351,1.12362,8400000.0
2007-05-21 17:02:00,1.12391,1.12391,1.1233,1.12336,6200000.0
2007-05-21 17:03:00,1.12338,1.12343,1.1233,1.1233,10400000.0
2007-05-21 17:04:00,1.12344,1.12378,1.12333,1.12341,28800000.0
2007-05-21 17:05:00,1.12364,1.12364,1.12297,1.12301,19200000.0
2007-05-21 17:06:00,1.12316,1.12339,1.12295,1.12309,15000000.0
2007-05-21 17:07:00,1.12317,1.12331,1.12279,1.12315,18000000.0
2007-05-21 17:08:00,1.12358,1.12358,1.12296,1.12344,12800000.0
2007-05-21 17:09:00,1.12327,1.12338,1.12312,1.12337,15400000.0
2007-05-21 17:10:00,1.12326,1.12326,1.12308,1.12324,14200000.0
2007-05-21 17:11:00,1.12326,1.12338,1.12318,1.12318,5200000.0
2007-05-21 17:12:00,1.12305,1.12336,1.12271,1.12306,14200000.0
2007-05-21 17:13:00,1.12287,1.12287,1.12271,1.12271,5600000.0
2007-05-21 17:14:00,1.12293,1.12312,1.12286,1.1229,8800000.0
2007-05-21 17:15:00,1.12267,1.12337,1.12263,1.12287,19600000.0
2007-05-21 17:16:00,1.123,1.1231,1.1229,1.123,25400000.0
2007-05-21 17:17:00,1.12304,1.12319,1.12282,1.12284,25400000.0
2007-05-21 17:18:00,1.12283,1.12292,1.12251,1.12251,18400000.0
2007-05-21 17:19:00,1.12255,1.12312,1.12255,1.1228,21400000.0
2007-05-21 17:20:00,1.12271,1.12293,1.1224,1.1224,23000000.0
2007-05-21 17:21:00,1.12267,1.12298,1.12258,1.12263,25200000.0
2007-05-21 17:22:00,1.12263,1.12283,1.12227,1.12263,8400000.0
2007-05-21 17:23:00,1.12237,1.12252,1.12198,1.12234,9600000.0
2007-05-21 17:24:00,1.12243,1.12243,1.12198,1.12219,26600000.0
2007-05-21 17:25:00,1.12231,1.12283,1.12219,1.12233,15400000.0
2007-05-21 17:26:00,1.12233,1.12252,1.12233,1.12236,4400000.0
2007-05-21 17:27:00,1.12245,1.12295,1.12245,1.12279,16200000.0
2007-05-21 17:28:00,1.12327,1.12327,1.12269,1.1228,13000000.0
2007-05-21 17:29:00,1.12262,1.1231,1.12262,1.1231,8200000.0
2007-05-21 17:30:00,1.12279,1.12325,1.12267,1.12267,18200000.0
2007-05-21 17:31:00,1.12328,1.12328,1.12295,1.12295,6400000.0
2007-05-21 17:32:00,1.12278,1.12323,1.12278,1.123,11600000.0
2007-05-21 17:33:00,1.12295,1.12334,1.12287,1.12334,12600000.0
2007-05-21 17:34:00,1.1231,1.12347,1.12278,1.12347,9400000.0
2007-05-21 17:35:00,1.12354,1.12361,1.12336,1.12345,14400000.0
2007-05-21 17:36:00,1.12344,1.12372,1.12344,1.12346,9000000.0
2007-05-21 17:37:00,1.12382,1.12382,1.12319,1.12319,11200000.0
2007-05-21 17:38:00,1.12338,1.1234,1.1229,1.1234,21000000.0
2007-05-21 17:39:00,1.12312,1.12314,1.12294,1.12311,13400000.0
2007-05-21 17:40:00,1.12293,1.12327,1.12293,1.12314,10400000.0
2007-05-21 17:41:00,1.12335,1.12343,1.12301,1.12331,7400000.0
2007-05-21 17:42:00,1.12333,1.12333,1.12267,1.12267,19400000.0
2007-05-21 17:43:00,1.12299,1.12331,1.12277,1.12277,7600000.0
2007-05-21 17:44:00,1.12298,1.12303,1.12287,1.12287,14800000.0
2007-05-21 17:45:00,1.12324,1.12345,1.12266,1.12312,24400000.0
2007-05-21 17:46:00,1.12341,1.12363,1.12319,1.12336,16400000.0
2007-05-21 17:47:00,1.12316,1.12354,1.12295,1.12354,12400000.0
2007-05-21 17:48:00,1.12334,1.12335,1.12295,1.12295,14400000.0
2007-05-21 17:49:00,1.12332,1.12337,1.12327,1.12327,9400000.0
2007-05-21 17:50:00,1.1238,1.1238,1.1236,1.1237,27600000.0
2007-05-21 17:51:00,1.1233,1.1236,1.12319,1.12334,27600000.0
2007-05-21 17:52:00,1.12353,1.12353,1.12276,1.12304,11200000.0
2007-05-21 17:53:00,1.12318,1.12364,1.12302,1.12364,12000000.0
2007-05-21 17:54:00,1.12298,1.1235,1.12298,1.1235,13800000.0
2007-05-21 17:55:00,1.12335,1.12386,1.12319,1.12319,16200000.0
2007-05-21 17:56:00,1.1238,1.1238,1.1238,1.1238,22400000.0
2007-05-21 17:58:00,1.12332,1.12352,1.12305,1.12305,22400000.0
2007-05-21 17:59:00,1.1236,1.1236,1.1236,1.1236,13200000.0
2007-05-21 18:00:00,1.1235,1.1237,1.1235,1.1237,13200000.0
2007-05-21 18:01:00,1.12336,1.1235,1.12327,1.12327,13200000.0
2007-05-21 18:02:00,1.12348,1.12362,1.1234,1.12345,11600000.0
2007-05-21 18:03:00,1.12342,1.12369,1.12342,1.12347,17400000.0
2007-05-21 18:04:00,1.12362,1.12376,1.12361,1.12376,4200000.0
2007-05-21 18:05:00,1.12383,1.12383,1.12381,1.12381,2600000.0
2007-05-21 18:06:00,1.1233,1.12394,1.1233,1.12363,11200000.0
2007-05-21 18:07:00,1.12373,1.12392,1.12373,1.12392,3600000.0
2007-05-21 18:08:00,1.12368,1.12396,1.12368,1.12381,13600000.0
2007-05-21 18:09:00,1.12394,1.12412,1.12364,1.12379,17000000.0
2007-05-21 18:10:00,1.12385,1.12412,1.12359,1.12359,19400000.0
2007-05-21 18:11:00,1.12341,1.12373,1.12341,1.12373,20000000.0
2007-05-21 18:12:00,1.12334,1.12349,1.12319,1.12335,10400000.0
2007-05-21 18:13:00,1.12345,1.12345,1.12296,1.12321,27400000.0
2007-05-21 18:14:00,1.12356,1.12356,1.12295,1.12318,22000000.0
2007-05-21 18:15:00,1.12371,1.12371,1.12302,1.12312,19600000.0
2007-05-21 18:16:00,1.1228,1.12335,1.1228,1.12335,8200000.0
2007-05-21 18:17:00,1.1236,1.1236,1.1236,1.1236,5600000.0
2007-05-21 18:19:00,1.1237,1.1238,1.1237,1.1238,5600000.0
2007-05-21 18:20:00,1.12305,1.12322,1.12303,1.12303,5600000.0
2007-05-21 18:21:00,1.12344,1.12351,1.12304,1.12312,30000000.0
2007-05-21 18:23:00,1.12314,1.12314,1.12297,1.12302,16800000.0
2007-05-21 18:24:00,1.12307,1.12334,1.12289,1.12325,26800000.0
2007-05-21 18:25:00,1.12318,1.12361,1.12289,1.12361,14400000.0
2007-05-21 18:26:00,1.1235,1.1235,1.1235,1.1235,12400000.0
2007-05-21 18:27:00,1.12293,1.1233,1.12293,1.12307,12400000.0
2007-05-21 18:28:00,1.1234,1.1234,1.1234,1.1234,14600000.0
2007-05-21 18:29:00,1.1235,1.1235,1.1234,1.1235,14600000.0
2007-05-21 18:30:00,1.12295,1.12322,1.12286,1.12322,14600000.0
2007-05-21 18:32:00,1.1235,1.1235,1.1235,1.1235,25800000.0
2007-05-21 18:33:00,1.12309,1.12386,1.12291,1.12299,25800000.0
2007-05-21 18:34:00,1.12291,1.12297,1.12276,1.12297,23800000.0
2007-05-21 18:35:00,1.12323,1.12334,1.12297,1.12318,22400000.0
2007-05-21 18:36:00,1.12306,1.12306,1.12297,1.12303,3600000.0
2007-05-21 18:37:00,1.12307,1.12311,1.12287,1.12293,22000000.0
2007-05-21 18:38:00,1.1232,1.12342,1.12293,1.12338,15000000.0
2007-05-21 18:39:00,1.12299,1.12304,1.12292,1.12302,19600000.0
2007-05-21 18:40:00,1.12322,1.12322,1.12269,1.12293,3600000.0
2007-05-21 18:41:00,1.1234,1.1236,1.1234,1.1236,31600000.0
2007-05-21 18:43:00,1.12343,1.12373,1.12287,1.12373,31600000.0
2007-05-21 18:44:00,1.12325,1.12352,1.12323,1.12332,4600000.0
2007-05-21 18:45:00,1.12327,1.1235,1.12327,1.1235,8800000.0
2007-05-21 18:46:00,1.12346,1.12346,1.1233,1.12341,18000000.0
2007-05-21 18:47:00,1.12354,1.12371,1.12351,1.12371,5200000.0
2007-05-21 18:50:00,1.12391,1.12408,1.12356,1.12391,12600000.0
2007-05-21 18:51:00,1.12365,1.12378,1.12343,1.12351,11400000.0
2007-05-21 18:52:00,1.12352,1.12382,1.12343,1.12343,7800000.0
2007-05-21 18:53:00,1.12379,1.12379,1.12328,1.12355,17000000.0
2007-05-21 18:54:00,1.12367,1.12403,1.12367,1.1239,5800000.0
2007-05-21 18:55:00,1.12385,1.12425,1.12385,1.12408,14400000.0
2007-05-21 18:56:00,1.1241,1.1241,1.12356,1.12356,11400000.0
2007-05-21 18:57:00,1.12378,1.12419,1.12378,1.12419,11400000.0
2007-05-21 18:58:00,1.12367,1.12401,1.12367,1.12401,3200000.0
2007-05-21 18:59:00,1.12396,1.12396,1.12362,1.12369,10600000.0
2007-05-21 19:00:00,1.12356,1.12378,1.12351,1.12378,23400000.0
2007-05-21 19:01:00,1.124,1.124,1.124,1.124,10400000.0
2007-05-21 19:03:00,1.12342,1.12342,1.12309,1.12309,10400000.0
2007-05-21 19:04:00,1.1236,1.1236,1.12258,1.12328,22400000.0
2007-05-21 19:05:00,1.12344,1.12373,1.12339,1.1236,24200000.0
2007-05-21 19:06:00,1.12334,1.12364,1.12334,1.12347,8600000.0
2007-05-21 19:07:00,1.12356,1.12356,1.12318,1.12318,2600000.0
2007-05-21 19:08:00,1.12338,1.12355,1.1233,1.12333,20600000.0
2007-05-21 19:09:00,1.12351,1.12371,1.12332,1.12355,11800000.0
2007-05-21 19:10:00,1.12364,1.12403,1.1235,1.12364,18000000.0
2007-05-21 19:11:00,1.12333,1.12341,1.12333,1.12341,4000000.0
2007-05-21 19:12:00,1.12326,1.12352,1.12326,1.12352,7200000.0
2007-05-21 19:13:00,1.12379,1.12379,1.12339,1.12354,15400000.0
2007-05-21 19:14:00,1.12378,1.12415,1.12378,1.12397,18800000.0
2007-05-21 19:15:00,1.12399,1.12401,1.12399,1.12401,2600000.0
2007-05-21 19:16:00,1.12381,1.12445,1.12381,1.12445,5200000.0
2007-05-21 19:17:00,1.12366,1.1242,1.12366,1.1242,24400000.0
2007-05-21 19:18:00,1.12406,1.12464,1.124,1.12464,12200000.0
2007-05-21 19:19:00,1.12484,1.12484,1.12422,1.12444,12400000.0
2007-05-21 19:20:00,1.12424,1.12467,1.12424,1.12459,11400000.0
2007-05-21 19:21:00,1.12426,1.12447,1.12417,1.12417,13600000.0
2007-05-21 19:22:00,1.12431,1.12459,1.12417,1.12452,23200000.0
2007-05-21 19:23:00,1.1246,1.1248,1.1246,1.1248,2000000.0
2007-05-21 19:24:00,1.12445,1.12445,1.12432,1.12432,2000000.0
2007-05-21 19:25:00,1.12437,1.12473,1.12432,1.12432,10000000.0
2007-05-21 19:26:00,1.12417,1.12451,1.12417,1.12437,8800000.0
2007-05-21 19:27:00,1.12503,1.12541,1.12466,1.12486,20200000.0
2007-05-21 19:28:00,1.12461,1.12539,1.12461,1.12471,12200000.0
2007-05-21 19:29:00,1.1249,1.1249,1.1249,1.1249,4200000.0
2007-05-21 19:30:00,1.1248,1.125,1.1248,1.125,4200000.0
2007-05-21 19:31:00,1.12478,1.12478,1.12465,1.12465,4200000.0
2007-05-21 19:32:00,1.12478,1.12478,1.12427,1.12427,13600000.0
2007-05-21 19:34:00,1.12511,1.12511,1.12455,1.12455,2600000.0
2007-05-21 19:35:00,1.12482,1.12513,1.12468,1.12469,19200000.0
2007-05-21 19:36:00,1.1248,1.1248,1.12443,1.12443,18800000.0
2007-05-21 19:37:00,1.1249,1.1249,1.1248,1.1249,10400000.0
2007-05-21 19:38:00,1.12474,1.12474,1.12437,1.1247,10400000.0
2007-05-21 19:39:00,1.12467,1.12467,1.12433,1.12461,7400000.0
2007-05-21 19:40:00,1.12455,1.12455,1.12454,1.12454,2600000.0
2007-05-21 19:41:00,1.12467,1.1249,1.12467,1.1249,10600000.0
2007-05-21 19:42:00,1.12442,1.12479,1.1243,1.1243,13800000.0
2007-05-21 19:43:00,1.12416,1.12439,1.12416,1.12425,13400000.0
2007-05-21 19:44:00,1.12453,1.1247,1.12426,1.12452,17600000.0
2007-05-21 19:45:00,1.12414,1.12471,1.12414,1.12457,13600000.0
2007-05-21 19:46:00,1.1245,1.12492,1.1245,1.12492,3200000.0
2007-05-21 19:47:00,1.12476,1.12489,1.12455,1.12455,5800000.0
2007-05-21 19:48:00,1.12476,1.12497,1.12446,1.12446,16800000.0
2007-05-21 19:49:00,1.1248,1.1248,1.1248,1.1248,11200000.0
2007-05-21 19:50:00,1.12445,1.12474,1.12439,1.12439,11200000.0
2007-05-21 19:51:00,1.1249,1.1249,1.1249,1.1249,4800000.0
2007-05-21 19:52:00,1.12419,1.12486,1.12419,1.12486,4800000.0
2007-05-21 19:53:00,1.1248,1.1248,1.1248,1.1248,15200000.0
2007-05-21 19:54:00,1.1249,1.1249,1.1249,1.1249,15200000.0
2007-05-21 19:55:00,1.1248,1.1249,1.1248,1.1249,15200000.0
2007-05-21 19:57:00,1.125,1.125,1.1249,1.125,15200000.0
2007-05-21 19:58:00,1.12452,1.1247,1.12413,1.1243,15200000.0
2007-05-21 19:59:00,1.12417,1.12439,1.12411,1.12421,12600000.0
2007-05-21 20:00:00,1.12446,1.12468,1.12444,1.12456,11400000.0
2007-05-21 20:01:00,1.12434,1.12472,1.12434,1.12451,13600000.0
2007-05-21 20:02:00,1.1245,1.12469,1.12444,1.12445,18800000.0
2007-05-21 20:03:00,1.12453,1.12461,1.12401,1.12411,13200000.0
2007-05-21 20:04:00,1.12435,1.12476,1.12434,1.12473,10800000.0
2007-05-21 20:05:00,1.12431,1.1244,1.12431,1.1244,2600000.0
2007-05-21 20:06:00,1.1248,1.1248,1.1248,1.1248,16000000.0
2007-05-21 20:07:00,1.12441,1.12472,1.12441,1.12472,16000000.0
2007-05-21 20:08:00,1.1248,1.1248,1.1248,1.1248,12000000.0
2007-05-21 20:09:00,1.1249,1.1249,1.1249,1.1249,12000000.0
2007-05-21 20:10:00,1.12457,1.12457,1.12443,1.12443,12000000.0
2007-05-21 20:12:00,1.12456,1.12456,1.12452,1.12452,8200000.0
2007-05-21 20:13:00,1.12449,1.12466,1.12445,1.1246,9800000.0
2007-05-21 20:14:00,1.12436,1.12451,1.12436,1.12451,2600000.0
2007-05-21 20:16:00,1.12427,1.12427,1.12415,1.12415,3200000.0
2007-05-21 20:17:00,1.12451,1.12451,1.12439,1.12439,4000000.0
2007-05-21 20:18:00,1.12436,1.1244,1.12436,1.1244,5600000.0
2007-05-21 20:19:00,1.1242,1.12447,1.12419,1.12439,18600000.0
2007-05-21 20:20:00,1.12403,1.12457,1.12403,1.12457,11400000.0
2007-05-21 20:21:00,1.12411,1.12432,1.12399,1.12432,17600000.0
2007-05-21 20:22:00,1.12403,1.12446,1.12403,1.12446,10600000.0
2007-05-21 20:25:00,1.1243,1.12443,1.1241,1.12413,19000000.0
2007-05-21 20:26:00,1.12415,1.12444,1.12409,1.1242,12400000.0
2007-05-21 20:27:00,1.12402,1.12441,1.12402,1.12441,4600000.0
2007-05-21 20:28:00,1.12428,1.12429,1.12381,1.12392,8400000.0
2007-05-21 20:29:00,1.12387,1.12432,1.12387,1.12432,13400000.0
2007-05-21 20:30:00,1.12428,1.12428,1.12426,1.12426,2600000.0
2007-05-21 20:31:00,1.12446,1.12497,1.12437,1.12449,8800000.0
2007-05-21 20:32:00,1.12443,1.12485,1.12429,1.12435,19200000.0
2007-05-21 20:33:00,1.12417,1.1245,1.12403,1.12426,10000000.0
2007-05-21 20:35:00,1.12431,1.12464,1.12408,1.12417,17600000.0
2007-05-21 20:36:00,1.12436,1.12436,1.12398,1.12409,11800000.0
2007-05-21 20:37:00,1.12399,1.12469,1.12395,1.12407,11600000.0
2007-05-21 20:38:00,1.12411,1.12411,1.12389,1.12389,12200000.0
2007-05-21 20:39:00,1.12398,1.12427,1.12393,1.12402,10000000.0
2007-05-21 20:40:00,1.1246,1.1248,1.1246,1.1247,5600000.0
2007-05-21 20:42:00,1.12427,1.1243,1.12427,1.1243,5600000.0
2007-05-21 20:43:00,1.1248,1.1248,1.1248,1.1248,4800000.0
2007-05-21 20:44:00,1.12459,1.12459,1.1241,1.1241,4800000.0
2007-05-21 20:45:00,1.1246,1.1246,1.1246,1.1246,13200000.0
2007-05-21 20:46:00,1.12444,1.12446,1.12417,1.12417,13200000.0
2007-05-21 20:47:00,1.12429,1.12469,1.12429,1.12466,17200000.0
2007-05-21 20:48:00,1.12423,1.12441,1.12423,1.12441,2600000.0
2007-05-21 20:49:00,1.12417,1.12453,1.12406,1.12453,9400000.0
2007-05-21 20:50:00,1.1248,1.1249,1.1248,1.1249,16400000.0
2007-05-21 20:51:00,1.12462,1.12462,1.12423,1.12433,16400000.0
2007-05-21 20:52:00,1.12437,1.12453,1.12437,1.12453,3600000.0
2007-05-21 20:53:00,1.12438,1.12441,1.12429,1.12436,19000000.0
2007-05-21 20:54:00,1.12441,1.12448,1.1241,1.12429,9400000.0
2007-05-21 20:55:00,1.12439,1.12456,1.12413,1.12417,18400000.0
2007-05-21 20:56:00,1.12455,1.12466,1.12429,1.12429,22200000.0
2007-05-21 20:57:00,1.12436,1.12458,1.12416,1.12416,11400000.0
2007-05-21 20:58:00,1.12451,1.12466,1.12451,1.12451,5800000.0
2007-05-21 20:59:00,1.12444,1.12473,1.12438,1.12473,10600000.0
2007-05-21 21:00:00,1.12447,1.12466,1.124,1.12429,16200000.0
2007-05-21 21:01:00,1.12451,1.12451,1.12435,1.12435,3200000.0
2007-05-21 21:02:00,1.12437,1.12447,1.12423,1.12427,14000000.0
2007-05-21 21:03:00,1.1249,1.1249,1.1249,1.1249,2600000.0
2007-05-21 21:04:00,1.12441,1.12441,1.12432,1.12432,2600000.0
2007-05-21 21:05:00,1.12457,1.12457,1.12377,1.12445,7200000.0
2007-05-21 21:06:00,1.12415,1.12428,1.12415,1.12428,4200000.0
2007-05-21 21:07:00,1.12476,1.12476,1.12436,1.12436,15200000.0
2007-05-21 21:08:00,1.12463,1.12463,1.12425,1.12448,9600000.0
2007-05-21 21:09:00,1.12461,1.12492,1.12435,1.12474,7800000.0
2007-05-21 21:10:00,1.12441,1.12465,1.12435,1.12435,23200000.0
2007-05-21 21:11:00,1.125,1.125,1.125,1.125,16400000.0
2007-05-21 21:12:00,1.12488,1.12488,1.12413,1.12441,16400000.0
2007-05-21 21:13:00,1.12448,1.12459,1.12406,1.12459,8800000.0
2007-05-21 21:14:00,1.12444,1.12452,1.12444,1.12452,5600000.0
2007-05-21 21:16:00,1.12447,1.12466,1.12433,1.12435,10800000.0
2007-05-21 21:17:00,1.1249,1.125,1.1249,1.125,9000000.0
2007-05-21 21:18:00,1.1244,1.12463,1.12438,1.12438,9000000.0
2007-05-21 21:19:00,1.12436,1.12436,1.12425,1.12425,3200000.0
2007-05-21 21:21:00,1.1249,1.125,1.1249,1.125,10000000.0
2007-05-21 21:22:00,1.12461,1.12499,1.12432,1.12432,10000000.0
2007-05-21 21:24:00,1.12456,1.12456,1.12426,1.12426,3600000.0
2007-05-21 21:25:00,1.1248,1.125,1.1248,1.1249,7200000.0
2007-05-21 21:26:00,1.1244,1.12441,1.12434,1.12434,7200000.0
2007-05-21 21:27:00,1.12433,1.12461,1.1243,1.12454,5200000.0
2007-05-21 21:29:00,1.12491,1.12528,1.12449,1.12469,11200000.0
2007-05-21 21:30:00,1.12488,1.12523,1.12448,1.12492,21400000.0
2007-05-21 21:32:00,1.1255,1.1255,1.1255,1.1255,15800000.0
2007-05-21 21:33:00,1.12465,1.12483,1.12459,1.12478,15800000.0
2007-05-21 21:34:00,1.12489,1.12506,1.12459,1.12498,9400000.0
2007-05-21 21:35:00,1.12474,1.12509,1.12466,1.12509,26800000.0
2007-05-21 21:36:00,1.1256,1.1256,1.1256,1.1256,13800000.0
2007-05-21 21:37:00,1.12498,1.12514,1.12479,1.12514,13800000.0
2007-05-21 21:38:00,1.12515,1.12554,1.12515,1.12519,17000000.0
2007-05-21 21:39:00,1.12493,1.12513,1.12482,1.12498,9000000.0
2007-05-21 21:44:00,1.12507,1.12536,1.12507,1.12536,5600000.0
2007-05-21 21:45:00,1.1257,1.1257,1.1257,1.1257,4200000.0
2007-05-21 21:50:00,1.12508,1.12526,1.12506,1.12506,4200000.0
2007-05-21 21:53:00,1.1258,1.1258,1.1257,1.1257,4200000.0
2007-05-21 21:54:00,1.12536,1.1257,1.12536,1.1257,4200000.0
2007-05-21 21:55:00,1.12548,1.12584,1.12548,1.1257,13200000.0
2007-05-21 21:56:00,1.12515,1.12542,1.12515,1.12542,4200000.0
2007-05-21 21:57:00,1.12489,1.12513,1.12467,1.12513,22400000.0
2007-05-21 21:58:00,1.12492,1.12506,1.12466,1.12484,10800000.0
2007-05-21 21:59:00,1.12502,1.12526,1.12502,1.12526,3200000.0
2007-05-21 22:01:00,1.1257,1.1257,1.1257,1.1257,2600000.0
2007-05-21 22:02:00,1.1256,1.1256,1.1256,1.1256,2600000.0
2007-05-21 22:05:00,1.12462,1.12488,1.12462,1.12488,2600000.0
2007-05-21 22:06:00,1.12464,1.12503,1.12464,1.12472,8600000.0
2007-05-21 22:07:00,1.12467,1.125,1.12465,1.125,9000000.0
2007-05-21 22:08:00,1.12511,1.12523,1.12493,1.12515,12800000.0
2007-05-21 22:09:00,1.12494,1.12515,1.12482,1.12482,9000000.0
2007-05-21 22:12:00,1.1255,1.1256,1.1255,1.1256,11000000.0
2007-05-21 22:13:00,1.12512,1.12512,1.12487,1.125,11000000.0
2007-05-21 22:14:00,1.12494,1.12519,1.12487,1.12487,8800000.0
2007-05-21 22:17:00,1.1251,1.12526,1.12489,1.12525,15200000.0
2007-05-21 22:18:00,1.1257,1.1257,1.1256,1.1256,16000000.0
2007-05-21 22:19:00,1.12506,1.12519,1.12492,1.12492,16000000.0
2007-05-21 22:20:00,1.12505,1.12506,1.12465,1.12506,7600000.0
2007-05-21 22:21:00,1.1257,1.1257,1.1257,1.1257,15400000.0
2007-05-21 22:23:00,1.12482,1.12539,1.12482,1.12539,15400000.0
2007-05-21 22:25:00,1.1257,1.1259,1.1257,1.1257,14200000.0
2007-05-21 22:26:00,1.12512,1.12543,1.12501,1.12543,14200000.0
2007-05-21 22:27:00,1.12532,1.12532,1.12518,1.12532,8200000.0
2007-05-21 22:28:00,1.12528,1.12568,1.12528,1.12534,7000000.0
2007-05-21 22:29:00,1.12535,1.1254,1.12503,1.12506,12400000.0
2007-05-21 22:30:00,1.12525,1.12556,1.12512,1.12513,20200000.0
2007-05-21 22:31:00,1.12536,1.12557,1.12524,1.12557,24400000.0
2007-05-21 22:32:00,1.12539,1.12541,1.12539,1.12541,2600000.0
2007-05-21 22:34:00,1.1253,1.12536,1.12522,1.12522,17000000.0
2007-05-21 22:36:00,1.12528,1.12554,1.12528,1.12546,4200000.0
2007-05-21 22:37:00,1.12557,1.12591,1.12544,1.12568,16000000.0
2007-05-21 22:38:00,1.12556,1.12556,1.12516,1.12516,2600000.0
2007-05-21 22:39:00,1.12529,1.12538,1.12504,1.12513,15200000.0
2007-05-21 22:41:00,1.1257,1.1257,1.1256,1.1256,5400000.0
2007-05-21 22:42:00,1.1257,1.1257,1.1256,1.1256,5400000.0
2007-05-21 22:43:00,1.1255,1.1256,1.1255,1.1256,5400000.0
2007-05-21 22:44:00,1.12478,1.12485,1.12478,1.12485,5400000.0
2007-05-21 22:46:00,1.1252,1.1252,1.1252,1.1252,9600000.0
2007-05-21 22:47:00,1.1253,1.1253,1.1253,1.1253,9600000.0
2007-05-21 22:49:00,1.12456,1.12503,1.12456,1.12503,9600000.0
2007-05-21 22:50:00,1.12516,1.12561,1.12491,1.12491,12800000.0
2007-05-21 22:51:00,1.12478,1.12504,1.12478,1.1249,19800000.0
2007-05-21 22:52:00,1.12501,1.1252,1.12501,1.1252,2600000.0
2007-05-21 22:53:00,1.12521,1.1254,1.12512,1.12514,21400000.0
2007-05-21 22:54:00,1.12492,1.12492,1.12458,1.1249,16400000.0
2007-05-21 22:55:00,1.12462,1.12497,1.12432,1.12489,15000000.0
2007-05-21 22:56:00,1.12491,1.12561,1.12491,1.12513,11400000.0
2007-05-21 22:57:00,1.1246,1.12489,1.1245,1.12474,28000000.0
2007-05-21 22:58:00,1.12439,1.12444,1.12432,1.12432,12200000.0
2007-05-21 22:59:00,1.12428,1.12456,1.12424,1.12433,6200000.0
2007-05-21 23:00:00,1.12424,1.12437,1.12411,1.12424,9600000.0
2007-05-21 23:01:00,1.12441,1.12452,1.12416,1.12452,17000000.0
2007-05-21 23:02:00,1.12468,1.12468,1.12421,1.12435,11200000.0
2007-05-21 23:03:00,1.12428,1.12458,1.12414,1.12441,16600000.0
2007-05-21 23:04:00,1.12443,1.12446,1.12413,1.12431,28200000.0
2007-05-21 23:05:00,1.12418,1.1242,1.12403,1.12416,7600000.0
2007-05-21 23:06:00,1.12397,1.1242,1.12393,1.1242,11200000.0
2007-05-21 23:07:00,1.12484,1.12484,1.12428,1.12428,4800000.0
2007-05-21 23:08:00,1.12437,1.12501,1.12428,1.12464,16200000.0
2007-05-21 23:09:00,1.12419,1.12459,1.12399,1.12399,20200000.0
2007-05-21 23:10:00,1.12416,1.12458,1.12413,1.12413,17200000.0
2007-05-21 23:11:00,1.12433,1.12433,1.1238,1.12428,10000000.0
2007-05-21 23:12:00,1.1236,1.12441,1.1236,1.12409,9200000.0
2007-05-21 23:13:00,1.12405,1.12411,1.12373,1.12405,17000000.0
2007-05-21 23:14:00,1.12426,1.1244,1.12426,1.12429,8600000.0
2007-05-21 23:15:00,1.12397,1.12415,1.12397,1.12415,9000000.0
2007-05-21 23:16:00,1.1244,1.12469,1.12426,1.12437,19200000.0
2007-05-21 23:17:00,1.12449,1.12449,1.12433,1.12433,11200000.0
2007-05-21 23:18:00,1.12439,1.12439,1.12429,1.12429,2600000.0
2007-05-21 23:19:00,1.12396,1.12464,1.12396,1.12424,10800000.0
2007-05-21 23:20:00,1.125,1.125,1.1249,1.1249,2600000.0
2007-05-21 23:21:00,1.12458,1.12462,1.12458,1.12462,2600000.0
2007-05-21 23:22:00,1.1246,1.1246,1.12444,1.12444,4200000.0
2007-05-21 23:23:00,1.12423,1.12423,1.124,1.12406,11400000.0
2007-05-21 23:24:00,1.12418,1.12453,1.12371,1.12406,12200000.0
2007-05-21 23:25:00,1.12391,1.12391,1.12365,1.12365,3600000.0
2007-05-21 23:26:00,1.12386,1.12388,1.12381,1.12381,9200000.0
2007-05-21 23:27:00,1.12342,1.12411,1.12342,1.12361,9400000.0
2007-05-21 23:28:00,1.1245,1.1245,1.1244,1.1244,18800000.0
2007-05-21 23:29:00,1.12357,1.1237,1.12332,1.12364,18800000.0
2007-05-21 23:30:00,1.12354,1.12379,1.12354,1.12373,11800000.0
2007-05-21 23:31:00,1.12382,1.12382,1.12325,1.12325,7200000.0
2007-05-21 23:32:00,1.12335,1.12379,1.12335,1.12379,9000000.0
2007-05-21 23:33:00,1.12353,1.12353,1.12353,1.12353,3400000.0
2007-05-21 23:34:00,1.12345,1.12365,1.12345,1.1235,16600000.0
2007-05-21 23:35:00,1.12353,1.12397,1.1234,1.12362,15400000.0
2007-05-21 23:36:00,1.12394,1.12401,1.12376,1.12396,9800000.0
2007-05-21 23:37:00,1.12385,1.12385,1.12351,1.12351,11600000.0
2007-05-21 23:38:00,1.12353,1.12381,1.12352,1.1237,9000000.0
2007-05-21 23:39:00,1.1241,1.1241,1.1236,1.12365,8800000.0
2007-05-21 23:40:00,1.12357,1.12373,1.12321,1.12363,17200000.0
2007-05-21 23:41:00,1.124,1.1241,1.1238,1.1241,8400000.0
2007-05-21 23:42:00,1.12382,1.12393,1.12345,1.12351,8400000.0
2007-05-21 23:43:00,1.12363,1.12363,1.12352,1.12352,2000000.0
2007-05-21 23:44:00,1.12308,1.12355,1.12308,1.12355,14400000.0
2007-05-21 23:45:00,1.1242,1.1242,1.1241,1.1241,6400000.0
2007-05-21 23:46:00,1.12369,1.1239,1.12349,1.12349,6400000.0
2007-05-21 23:47:00,1.12326,1.12359,1.12326,1.12359,10000000.0
2007-05-21 23:49:00,1.1239,1.1239,1.12345,1.12359,26800000.0
2007-05-21 23:50:00,1.12338,1.12384,1.12338,1.12354,17200000.0
2007-05-21 23:51:00,1.12329,1.12398,1.12329,1.12354,9000000.0
2007-05-21 23:52:00,1.12379,1.12381,1.12361,1.12371,20400000.0
2007-05-21 23:53:00,1.12375,1.12388,1.12374,1.12388,12200000.0
2007-05-21 23:54:00,1.12364,1.12426,1.12354,1.12354,7400000.0
2007-05-21 23:55:00,1.12351,1.12399,1.12349,1.12399,26600000.0
2007-05-22 00:00:00,1.12394,1.12396,1.12367,1.12367,9200000.0
2007-05-22 00:01:00,1.12368,1.12376,1.12325,1.12326,13000000.0
2007-05-22 00:02:00,1.12351,1.12358,1.12351,1.12358,3200000.0
2007-05-22 00:04:00,1.12387,1.12387,1.12312,1.12372,26200000.0
2007-05-22 00:07:00,1.1244,1.1244,1.1244,1.1244,4200000.0
2007-05-22 00:08:00,1.1238,1.12412,1.1238,1.12412,4200000.0
2007-05-22 00:11:00,1.12419,1.12419,1.12332,1.12332,4800000.0
2007-05-22 00:14:00,1.12363,1.12363,1.12342,1.12342,3200000.0
2007-05-22 00:15:00,1.12364,1.12404,1.12334,1.12404,7600000.0
2007-05-22 00:18:00,1.1245,1.1245,1.1245,1.1245,2600000.0
2007-05-22 00:19:00,1.12352,1.12376,1.12352,1.12376,2600000.0
2007-05-22 00:20:00,1.12385,1.12423,1.12385,1.12396,10200000.0
2007-05-22 00:21:00,1.12352,1.12421,1.12342,1.12387,13600000.0
2007-05-22 00:23:00,1.12363,1.12363,1.12345,1.12353,7600000.0
2007-05-22 00:26:00,1.12344,1.12344,1.12343,1.12343,4000000.0
2007-05-22 00:30:00,1.12322,1.12386,1.12322,1.12386,6800000.0
2007-05-22 00:31:00,1.12363,1.12392,1.12363,1.12374,17000000.0
2007-05-22 00:32:00,1.12398,1.12415,1.1237,1.1237,6200000.0
2007-05-22 00:33:00,1.12446,1.12446,1.1238,1.12436,3600000.0
2007-05-22 00:34:00,1.12396,1.12423,1.1239,1.12423,11400000.0
2007-05-22 00:35:00,1.12387,1.12398,1.12387,1.12398,5600000.0
2007-05-22 00:36:00,1.12409,1.12449,1.12393,1.12449,15800000.0
2007-05-22 00:37:00,1.1245,1.1247,1.12437,1.12439,16000000.0
2007-05-22 00:38:00,1.12409,1.12438,1.12409,1.12431,7600000.0
2007-05-22 00:40:00,1.12416,1.12458,1.12409,1.1243,20800000.0
2007-05-22 00:41:00,1.12414,1.12414,1.12405,1.12405,6200000.0
2007-05-22 00:42:00,1.1246,1.1246,1.1244,1.1244,12800000.0
2007-05-22 00:43:00,1.12359,1.12385,1.12346,1.12346,12800000.0
2007-05-22 00:44:00,1.12417,1.12431,1.12395,1.12431,20000000.0
2007-05-22 00:45:00,1.1239,1.12396,1.1239,1.12396,2600000.0
2007-05-22 00:46:00,1.1239,1.12424,1.1238,1.12401,12800000.0
2007-05-22 00:51:00,1.12416,1.12447,1.12351,1.12415,23600000.0
2007-05-22 00:52:00,1.12375,1.124,1.1236,1.12364,6800000.0
2007-05-22 00:53:00,1.12363,1.12383,1.12339,1.12364,20800000.0
2007-05-22 00:55:00,1.12375,1.12421,1.12361,1.12394,24800000.0
2007-05-22 00:56:00,1.12401,1.12407,1.1233,1.12372,13600000.0
2007-05-22 00:57:00,1.12392,1.12392,1.1232,1.1232,2600000.0
2007-05-22 00:58:00,1.1242,1.1242,1.1241,1.1242,17000000.0
2007-05-22 00:59:00,1.12339,1.12389,1.12308,1.12308,17000000.0
2007-05-22 01:00:00,1.1241,1.1244,1.124,1.1243,23400000.0
2007-05-22 01:01:00,1.1242,1.1243,1.1242,1.1242,23400000.0
2007-05-22 01:03:00,1.12372,1.12396,1.12322,1.12322,23400000.0
2007-05-22 01:04:00,1.12345,1.12375,1.12325,1.12371,10600000.0
2007-05-22 01:06:00,1.1245,1.1245,1.1245,1.1245,16800000.0
2007-05-22 01:07:00,1.12395,1.12439,1.12395,1.12439,16800000.0
2007-05-22 01:08:00,1.12402,1.12422,1.12402,1.12404,14600000.0
2007-05-22 01:09:00,1.12428,1.12428,1.12373,1.12411,14000000.0
2007-05-22 01:10:00,1.12425,1.12425,1.1235,1.12398,21200000.0
2007-05-22 01:11:00,1.12406,1.12409,1.12372,1.12377,16800000.0
2007-05-22 01:13:00,1.12364,1.12418,1.12352,1.12379,14200000.0
2007-05-22 01:14:00,1.12371,1.12372,1.12371,1.12372,2600000.0
2007-05-22 01:15:00,1.1243,1.1243,1.1243,1.1243,3600000.0
2007-05-22 01:16:00,1.12357,1.12368,1.12355,1.12355,3600000.0
2007-05-22 01:17:00,1.12354,1.12369,1.12354,1.12369,9600000.0
2007-05-22 01:18:00,1.1243,1.1243,1.1243,1.1243,3200000.0
2007-05-22 01:19:00,1.12381,1.12389,1.12381,1.12389,3200000.0
2007-05-22 01:20:00,1.12386,1.12386,1.12363,1.12363,3600000.0
2007-05-22 01:23:00,1.12379,1.12401,1.12368,1.12383,9600000.0
2007-05-22 01:24:00,1.12416,1.12416,1.12379,1.1239,9800000.0
2007-05-22 01:25:00,1.1237,1.12421,1.12331,1.12421,16200000.0
2007-05-22 01:26:00,1.1243,1.1244,1.1243,1.1243,10800000.0
2007-05-22 01:27:00,1.1242,1.1243,1.1242,1.1242,10800000.0
2007-05-22 01:28:00,1.12387,1.12408,1.12378,1.12378,10800000.0
2007-05-22 01:29:00,1.1242,1.1242,1.1242,1.1242,23800000.0
2007-05-22 01:30:00,1.12372,1.12434,1.12372,1.12434,23800000.0
2007-05-22 01:31:00,1.1241,1.1241,1.1241,1.1241,12000000.0
2007-05-22 01:32:00,1.1242,1.1242,1.1242,1.1242,12000000.0
2007-05-22 01:34:00,1.12388,1.12388,1.12347,1.12356,12000000.0
2007-05-22 01:35:00,1.12366,1.1241,1.12357,1.12375,16600000.0
2007-05-22 01:36:00,1.12388,1.12425,1.12368,1.12382,8200000.0
2007-05-22 01:37:00,1.12374,1.12412,1.12352,1.12357,30600000.0
2007-05-22 01:38:00,1.1242,1.1242,1.1242,1.1242,8200000.0
2007-05-22 01:39:00,1.1241,1.1241,1.1241,1.1241,8200000.0
2007-05-22 01:40:00,1.12364,1.12364,1.12348,1.12348,8200000.0
2007-05-22 01:41:00,1.12364,1.12364,1.12338,1.12338,4400000.0
2007-05-22 01:42:00,1.12362,1.1238,1.12345,1.12345,11600000.0
2007-05-22 01:43:00,1.12341,1.12361,1.12328,1.12361,12000000.0
2007-05-22 01:44:00,1.1239,1.1239,1.1238,1.1238,13400000.0
2007-05-22 01:45:00,1.12318,1.12338,1.12305,1.12338,13400000.0
2007-05-22 01:46:00,1.12326,1.12328,1.12326,1.12328,3200000.0
2007-05-22 01:47:00,1.12282,1.12307,1.12282,1.12302,9800000.0
2007-05-22 01:48:00,1.12323,1.12366,1.12323,1.12366,21600000.0
2007-05-22 01:49:00,1.12336,1.12368,1.12333,1.12368,13200000.0
2007-05-22 01:50:00,1.12356,1.12368,1.12321,1.12356,13200000.0
2007-05-22 01:51:00,1.12371,1.12411,1.12363,1.12363,13800000.0
2007-05-22 01:52:00,1.12366,1.12394,1.12366,1.12376,12800000.0
2007-05-22 01:53:00,1.12378,1.12415,1.12373,1.12415,20000000.0
2007-05-22 01:54:00,1.12409,1.12432,1.12386,1.12403,17600000.0
2007-05-22 01:55:00,1.1241,1.12479,1.12388,1.12463,21800000.0
2007-05-22 01:56:00,1.12421,1.12436,1.12387,1.12387,28200000.0
2007-05-22 01:57:00,1.1245,1.12478,1.12436,1.1244,19000000.0
2007-05-22 01:58:00,1.12462,1.12502,1.1244,1.12492,12400000.0
2007-05-22 01:59:00,1.12402,1.12455,1.12402,1.12455,16400000.0
2007-05-22 02:00:00,1.12463,1.12486,1.12461,1.12486,19600000.0
2007-05-22 02:01:00,1.12461,1.12499,1.12443,1.12466,10200000.0
2007-05-22 02:02:00,1.12443,1.1249,1.12433,1.1249,20600000.0
2007-05-22 02:03:00,1.12471,1.12483,1.12467,1.12483,13800000.0
2007-05-22 02:04:00,1.12534,1.12538,1.12482,1.12516,19400000.0
2007-05-22 02:05:00,1.12472,1.12472,1.12463,1.12466,6800000.0
2007-05-22 02:06:00,1.12463,1.12506,1.12444,1.12484,10600000.0
2007-05-22 02:07:00,1.12478,1.12494,1.12478,1.12494,4600000.0
2007-05-22 02:08:00,1.12506,1.12506,1.1247,1.12488,6200000.0
2007-05-22 02:09:00,1.12501,1.12501,1.12476,1.12477,18600000.0
2007-05-22 02:10:00,1.12484,1.12505,1.12476,1.12484,10200000.0
2007-05-22 02:11:00,1.1248,1.12511,1.1246,1.1246,11000000.0
2007-05-22 02:12:00,1.12496,1.12496,1.12473,1.12495,7800000.0
2007-05-22 02:14:00,1.1254,1.1255,1.1254,1.1255,9200000.0
2007-05-22 02:15:00,1.12472,1.12502,1.12472,1.12482,9200000.0
2007-05-22 02:16:00,1.1251,1.12528,1.1246,1.12471,24000000.0
2007-05-22 02:17:00,1.12514,1.1255,1.12479,1.12479,24400000.0
2007-05-22 02:18:00,1.12507,1.12507,1.12477,1.12477,10600000.0
2007-05-22 02:19:00,1.12529,1.12529,1.12501,1.12501,10000000.0
2007-05-22 02:20:00,1.1254,1.1255,1.1254,1.1255,27800000.0
2007-05-22 02:21:00,1.12487,1.12546,1.12472,1.12472,27800000.0
2007-05-22 02:22:00,1.1249,1.12516,1.12472,1.12499,13200000.0
2007-05-22 02:23:00,1.125,1.12535,1.125,1.1251,10000000.0
2007-05-22 02:24:00,1.12507,1.12507,1.1247,1.1247,14200000.0
2007-05-22 02:25:00,1.1254,1.1255,1.1254,1.1254,23600000.0
2007-05-22 02:26:00,1.12497,1.12521,1.12478,1.12489,23600000.0
2007-05-22 02:27:00,1.12507,1.12507,1.12456,1.12473,11000000.0
2007-05-22 02:28:00,1.12479,1.12511,1.12456,1.12456,24600000.0
2007-05-22 02:29:00,1.12524,1.12549,1.12499,1.125,12400000.0
2007-05-22 02:30:00,1.12495,1.12568,1.12495,1.12521,12600000.0
2007-05-22 02:31:00,1.1252,1.1253,1.12482,1.125,13000000.0
2007-05-22 02:34:00,1.12496,1.12567,1.12496,1.1252,32000000.0
2007-05-22 02:35:00,1.12504,1.12528,1.12481,1.12528,12200000.0
2007-05-22 02:36:00,1.12568,1.12568,1.12509,1.12523,9200000.0
2007-05-22 02:37:00,1.12491,1.12543,1.12491,1.12521,14600000.0
2007-05-22 02:38:00,1.12513,1.12547,1.12498,1.12539,31400000.0
2007-05-22 02:39:00,1.12567,1.12589,1.12549,1.12557,13800000.0
2007-05-22 02:40:00,1.1251,1.12573,1.1251,1.12573,15000000.0
2007-05-22 02:41:00,1.12533,1.12551,1.12506,1.12551,14400000.0
2007-05-22 02:42:00,1.12519,1.12555,1.12519,1.1253,16200000.0
2007-05-22 02:43:00,1.12515,1.12525,1.12515,1.12525,2000000.0
2007-05-22 02:44:00,1.12534,1.12568,1.12511,1.12541,10600000.0
2007-05-22 02:45:00,1.12469,1.12534,1.12469,1.1252,4600000.0
2007-05-22 02:46:00,1.12526,1.12555,1.1249,1.1249,12200000.0
2007-05-22 02:47:00,1.12546,1.12546,1.12523,1.12523,3200000.0
2007-05-22 02:48:00,1.12547,1.12547,1.12489,1.12521,21600000.0
2007-05-22 02:49:00,1.12512,1.12551,1.12467,1.12527,16200000.0
2007-05-22 02:50:00,1.12502,1.12507,1.12482,1.12505,21200000.0
2007-05-22 02:51:00,1.1255,1.1256,1.1255,1.1256,8600000.0
2007-05-22 02:52:00,1.12499,1.12548,1.12477,1.12499,8600000.0
2007-05-22 02:53:00,1.12488,1.12538,1.12488,1.1253,19800000.0
2007-05-22 02:54:00,1.12531,1.12556,1.12519,1.12523,22000000.0
2007-05-22 02:55:00,1.12553,1.12553,1.12491,1.12502,16800000.0
2007-05-22 02:56:00,1.12517,1.12529,1.12492,1.12498,14600000.0
2007-05-22 02:57:00,1.12502,1.12542,1.12502,1.12519,6200000.0
2007-05-22 02:58:00,1.12554,1.12555,1.12531,1.12535,6800000.0
2007-05-22 02:59:00,1.1256,1.1256,1.12548,1.12553,3600000.0
2007-05-22 03:00:00,1.1258,1.1258,1.1257,1.1257,15000000.0
2007-05-22 03:01:00,1.12509,1.1256,1.12509,1.1256,15000000.0
2007-05-22 03:02:00,1.12562,1.12574,1.12477,1.12477,20800000.0
2007-05-22 03:03:00,1.1255,1.12561,1.12523,1.12545,16800000.0
2007-05-22 03:04:00,1.12533,1.12556,1.12509,1.12509,28400000.0
2007-05-22 03:05:00,1.12525,1.12547,1.125,1.1252,15800000.0
2007-05-22 03:06:00,1.1258,1.1259,1.1258,1.1258,22800000.0
2007-05-22 03:07:00,1.12572,1.12586,1.12558,1.12579,22800000.0
2007-05-22 03:08:00,1.12583,1.12595,1.12559,1.12571,5800000.0
2007-05-22 03:09:00,1.12557,1.12594,1.1251,1.1251,25000000.0
2007-05-22 03:10:00,1.12534,1.12551,1.1253,1.1254,9200000.0
2007-05-22 03:11:00,1.12542,1.12561,1.12512,1.12512,15400000.0
2007-05-22 03:12:00,1.12552,1.12582,1.12528,1.12578,9200000.0
2007-05-22 03:13:00,1.12544,1.12556,1.12537,1.12537,15200000.0
2007-05-22 03:14:00,1.12558,1.12616,1.12543,1.12574,11000000.0
2007-05-22 03:15:00,1.12562,1.12618,1.12562,1.12588,6600000.0
2007-05-22 03:16:00,1.12569,1.12595,1.12532,1.12595,22800000.0
2007-05-22 03:17:00,1.12566,1.12612,1.12538,1.12538,11000000.0
2007-05-22 03:18:00,1.12543,1.12566,1.12538,1.12538,6800000.0
2007-05-22 03:19:00,1.12546,1.12587,1.12528,1.12551,12400000.0
2007-05-22 03:20:00,1.1258,1.12602,1.12572,1.12581,11200000.0
2007-05-22 03:21:00,1.12582,1.12582,1.12571,1.12571,6400000.0
2007-05-22 03:22:00,1.12569,1.1263,1.12569,1.12587,8400000.0
2007-05-22 03:23:00,1.12577,1.12606,1.12571,1.12579,25200000.0
2007-05-22 03:24:00,1.12562,1.12612,1.12562,1.12595,12400000.0
2007-05-22 03:25:00,1.12619,1.12619,1.12592,1.12592,2600000.0
2007-05-22 03:26:00,1.12574,1.1262,1.12574,1.12614,5800000.0
2007-05-22 03:27:00,1.12642,1.12658,1.12627,1.12627,8200000.0
2007-05-22 03:28:00,1.12652,1.12652,1.12628,1.12628,9600000.0
2007-05-22 03:29:00,1.12645,1.12665,1.12639,1.12665,7800000.0
2007-05-22 03:30:00,1.12635,1.1265,1.12622,1.12643,20400000.0
2007-05-22 03:31:00,1.12637,1.12638,1.12637,1.12638,16000000.0
2007-05-22 03:32:00,1.12673,1.12673,1.12608,1.12612,13800000.0
2007-05-22 03:33:00,1.12629,1.12651,1.12608,1.12638,17000000.0
2007-05-22 03:34:00,1.12597,1.12648,1.12597,1.12619,13200000.0
2007-05-22 03:35:00,1.12629,1.12665,1.12622,1.12624,14000000.0
2007-05-22 03:36:00,1.12612,1.12612,1.12576,1.12583,9600000.0
2007-05-22 03:37:00,1.12583,1.12583,1.12558,1.12569,13800000.0
2007-05-22 03:38:00,1.12591,1.12599,1.12591,1.12599,7800000.0
2007-05-22 03:39:00,1.12591,1.12618,1.12577,1.12589,21400000.0
2007-05-22 03:40:00,1.12602,1.12602,1.12571,1.12571,6600000.0
2007-05-22 03:41:00,1.12609,1.12609,1.12598,1.12598,4200000.0
2007-05-22 03:42:00,1.12603,1.12603,1.12584,1.12602,6800000.0
2007-05-22 03:43:00,1.12579,1.126,1.12573,1.12573,8400000.0
2007-05-22 03:44:00,1.1263,1.1263,1.1263,1.1263,7600000.0
2007-05-22 03:45:00,1.12576,1.1264,1.12556,1.12568,7600000.0
2007-05-22 03:46:00,1.12585,1.12585,1.12532,1.12541,15800000.0
2007-05-22 03:47:00,1.12559,1.12574,1.12553,1.12553,22000000.0
2007-05-22 03:48:00,1.12539,1.12589,1.12539,1.12557,23600000.0
2007-05-22 03:49:00,1.12577,1.12577,1.12535,1.12551,5200000.0
2007-05-22 03:50:00,1.12555,1.12611,1.12539,1.12539,14800000.0
2007-05-22 03:51:00,1.12552,1.12589,1.12546,1.12565,27600000.0
2007-05-22 03:52:00,1.12552,1.12576,1.12552,1.12576,4000000.0
2007-05-22 03:53:00,1.12562,1.12569,1.12547,1.12547,4400000.0
2007-05-22 03:54:00,1.12582,1.12582,1.12542,1.12542,7400000.0
2007-05-22 03:55:00,1.12541,1.12581,1.12541,1.12581,7800000.0
2007-05-22 03:56:00,1.12566,1.12585,1.12538,1.12556,14200000.0
2007-05-22 03:57:00,1.12568,1.1259,1.12568,1.1259,3200000.0
2007-05-22 03:58:00,1.12566,1.12585,1.12566,1.12585,2000000.0
2007-05-22 03:59:00,1.1258,1.12593,1.12548,1.1257,11600000.0
2007-05-22 04:00:00,1.12563,1.12594,1.12544,1.12569,12400000.0
2007-05-22 04:01:00,1.12618,1.12618,1.12558,1.12617,33800000.0
2007-05-22 04:02:00,1.12608,1.12613,1.12579,1.12601,22600000.0
2007-05-22 04:03:00,1.12574,1.12593,1.1257,1.12574,11600000.0
2007-05-22 04:04:00,1.12563,1.12563,1.12541,1.12559,17400000.0
2007-05-22 04:06:00,1.1259,1.1259,1.1259,1.1259,19800000.0
2007-05-22 04:07:00,1.12554,1.12561,1.12494,1.12543,19800000.0
2007-05-22 04:08:00,1.12504,1.12542,1.12497,1.12524,26000000.0
2007-05-22 04:09:00,1.12521,1.12553,1.12521,1.12544,12400000.0
2007-05-22 04:10:00,1.12531,1.12551,1.12524,1.12551,18400000.0
2007-05-22 04:11:00,1.12533,1.12561,1.12525,1.12531,14000000.0
2007-05-22 04:12:00,1.12544,1.12544,1.12535,1.12535,5600000.0
2007-05-22 04:14:00,1.12544,1.12544,1.12541,1.12541,4000000.0
2007-05-22 04:15:00,1.12574,1.12574,1.12545,1.12562,21600000.0
2007-05-22 04:16:00,1.12535,1.1256,1.12532,1.12539,7400000.0
2007-05-22 04:19:00,1.12546,1.1257,1.12546,1.12554,8400000.0
2007-05-22 04:20:00,1.12568,1.12597,1.12545,1.12562,18400000.0
2007-05-22 04:21:00,1.12556,1.12598,1.12556,1.1257,13000000.0
2007-05-22 04:22:00,1.12556,1.12558,1.12556,1.12558,3200000.0
2007-05-22 04:23:00,1.12553,1.12567,1.12553,1.12556,14200000.0
2007-05-22 04:24:00,1.12551,1.1258,1.12551,1.1258,12400000.0
2007-05-22 04:25:00,1.12566,1.12623,1.12564,1.1259,9600000.0
2007-05-22 04:26:00,1.1259,1.12629,1.12586,1.12604,18400000.0
2007-05-22 04:27:00,1.12584,1.12628,1.12584,1.12604,12600000.0
2007-05-22 04:28:00,1.12559,1.12567,1.12559,1.12567,3200000.0
2007-05-22 04:29:00,1.12566,1.12627,1.12566,1.12601,12800000.0
2007-05-22 04:30:00,1.12578,1.12613,1.12559,1.12613,6200000.0
2007-05-22 04:31:00,1.12602,1.12635,1.1257,1.1257,18000000.0
2007-05-22 04:35:00,1.12529,1.12574,1.12529,1.12561,14200000.0
2007-05-22 04:36:00,1.12581,1.12613,1.1252,1.1252,11600000.0
2007-05-22 04:37:00,1.12581,1.12581,1.12521,1.12562,11000000.0
2007-05-22 04:38:00,1.12581,1.12631,1.12581,1.12605,11400000.0
2007-05-22 04:39:00,1.1264,1.1264,1.1264,1.1264,23000000.0
2007-05-22 04:40:00,1.12631,1.12662,1.12618,1.12618,23000000.0
2007-05-22 04:41:00,1.12621,1.12647,1.12617,1.12647,9600000.0
2007-05-22 04:42:00,1.12635,1.12645,1.12628,1.1263,20000000.0
2007-05-22 04:44:00,1.1268,1.1268,1.1267,1.1267,19800000.0
2007-05-22 04:45:00,1.12667,1.12667,1.1259,1.12619,19800000.0
2007-05-22 04:46:00,1.12619,1.12631,1.12619,1.12631,3200000.0
2007-05-22 04:47:00,1.12657,1.12659,1.12628,1.12628,5000000.0
2007-05-22 04:48:00,1.12657,1.12676,1.1265,1.12661,14400000.0
2007-05-22 04:49:00,1.1265,1.12673,1.12617,1.12658,20000000.0
2007-05-22 04:50:00,1.12622,1.12652,1.12608,1.12652,7400000.0
2007-05-22 04:51:00,1.12634,1.12638,1.12634,1.12638,3200000.0
2007-05-22 04:52:00,1.12636,1.12672,1.12636,1.12665,17000000.0
2007-05-22 04:53:00,1.12669,1.12669,1.12636,1.12643,6800000.0
2007-05-22 04:54:00,1.12639,1.12642,1.12623,1.12623,5800000.0
2007-05-22 04:55:00,1.12615,1.12615,1.12609,1.12609,2600000.0
2007-05-22 04:56:00,1.12682,1.12682,1.12618,1.12624,14400000.0
2007-05-22 04:57:00,1.12609,1.12648,1.12609,1.12648,11200000.0
2007-05-22 04:58:00,1.12619,1.12668,1.1261,1.12633,13600000.0
2007-05-22 04:59:00,1.12623,1.12623,1.12561,1.12604,13400000.0
2007-05-22 05:00:00,1.12626,1.12648,1.12626,1.12639,7400000.0
2007-05-22 05:01:00,1.12654,1.12657,1.12628,1.12657,5600000.0
2007-05-22 05:02:00,1.12669,1.12669,1.12611,1.1262,8800000.0
2007-05-22 05:03:00,1.12619,1.12631,1.12606,1.12631,12800000.0
2007-05-22 05:04:00,1.12589,1.12589,1.12584,1.12589,4200000.0
2007-05-22 05:06:00,1.1266,1.1266,1.1265,1.1266,4800000.0
2007-05-22 05:08:00,1.1263,1.12633,1.12628,1.12628,4800000.0
2007-05-22 05:09:00,1.12629,1.12631,1.12608,1.12624,15000000.0
2007-05-22 05:11:00,1.12621,1.1267,1.12621,1.12641,11600000.0
2007-05-22 05:12:00,1.12611,1.12653,1.12595,1.12621,14400000.0
2007-05-22 05:13:00,1.12602,1.12626,1.126,1.12603,25200000.0
2007-05-22 05:14:00,1.12601,1.12629,1.12598,1.12629,16000000.0
2007-05-22 05:15:00,1.12617,1.12652,1.126,1.12618,19800000.0
2007-05-22 05:16:00,1.12657,1.12657,1.12606,1.12606,3200000.0
2007-05-22 05:17:00,1.12642,1.12655,1.12614,1.12635,19600000.0
2007-05-22 05:18:00,1.12604,1.12645,1.12566,1.12626,27400000.0
2007-05-22 05:19:00,1.12632,1.12632,1.12622,1.12626,8800000.0
2007-05-22 05:20:00,1.12613,1.12666,1.12609,1.12666,9200000.0
2007-05-22 05:21:00,1.12637,1.1266,1.12629,1.12642,21200000.0
2007-05-22 05:22:00,1.1267,1.12672,1.1267,1.12672,2000000.0
2007-05-22 05:23:00,1.12679,1.12709,1.12652,1.12661,9200000.0
2007-05-22 05:24:00,1.12671,1.12671,1.1264,1.1264,9600000.0
2007-05-22 05:25:00,1.1266,1.12669,1.1266,1.12669,11200000.0
2007-05-22 05:26:00,1.12653,1.1272,1.12653,1.12661,9200000.0
2007-05-22 05:27:00,1.12648,1.12665,1.12635,1.1265,11200000.0
2007-05-22 05:29:00,1.1267,1.1267,1.1267,1.1267,15400000.0
2007-05-22 05:30:00,1.12637,1.12683,1.12637,1.12683,15400000.0
2007-05-22 05:31:00,1.12665,1.12687,1.12665,1.12687,2600000.0
2007-05-22 05:32:00,1.12678,1.12711,1.12654,1.12654,14200000.0
2007-05-22 05:33:00,1.12641,1.12664,1.12624,1.12628,14400000.0
2007-05-22 05:34:00,1.127,1.127,1.1269,1.127,16600000.0
2007-05-22 05:35:00,1.12645,1.12663,1.12612,1.12645,16600000.0
2007-05-22 05:36:00,1.12624,1.12654,1.12613,1.12654,8200000.0
2007-05-22 05:37:00,1.12635,1.12663,1.12635,1.12663,14000000.0
2007-05-22 05:38:00,1.12669,1.12669,1.12623,1.12623,9200000.0
2007-05-22 05:39:00,1.127,1.127,1.1269,1.127,13400000.0
2007-05-22 05:40:00,1.12625,1.12658,1.12625,1.12635,13400000.0
2007-05-22 05:41:00,1.12633,1.12637,1.12633,1.12637,2600000.0
2007-05-22 05:42:00,1.1267,1.1267,1.12619,1.12624,21200000.0
2007-05-22 05:43:00,1.1267,1.1267,1.1267,1.1267,21000000.0
2007-05-22 05:45:00,1.12652,1.12652,1.12621,1.12637,21000000.0
2007-05-22 05:46:00,1.12635,1.127,1.12635,1.12644,18800000.0
2007-05-22 05:47:00,1.12637,1.12644,1.12613,1.12615,23000000.0
2007-05-22 05:48:00,1.12629,1.12639,1.12621,1.12639,6600000.0
2007-05-22 05:49:00,1.127,1.127,1.1268,1.1268,24000000.0
2007-05-22 05:50:00,1.12622,1.12645,1.1261,1.12617,24000000.0
2007-05-22 05:51:00,1.12613,1.1265,1.12583,1.12611,10600000.0
2007-05-22 05:52:00,1.12599,1.12602,1.12584,1.12594,8800000.0
2007-05-22 05:53:00,1.12586,1.12622,1.12583,1.12589,17600000.0
2007-05-22 05:54:00,1.12573,1.12586,1.12573,1.12586,3600000.0
2007-05-22 05:55:00,1.12664,1.12666,1.12611,1.12666,11200000.0
2007-05-22 05:56:00,1.12629,1.12629,1.12584,1.12592,10000000.0
2007-05-22 05:57:00,1.12601,1.12646,1.12573,1.12573,12200000.0
2007-05-22 05:58:00,1.12585,1.1259,1.12582,1.12588,8800000.0
2007-05-22 05:59:00,1.1262,1.12659,1.12593,1.12629,10800000.0
2007-05-22 06:00:00,1.1261,1.12632,1.12609,1.12609,8200000.0
2007-05-22 06:01:00,1.12604,1.12619,1.12604,1.12604,33600000.0
2007-05-22 06:02:00,1.12603,1.12647,1.12603,1.12647,5600000.0
2007-05-22 06:03:00,1.12575,1.12619,1.12562,1.12562,11600000.0
2007-05-22 06:04:00,1.1265,1.1265,1.1264,1.1265,4600000.0
2007-05-22 06:05:00,1.12556,1.12624,1.12556,1.12624,4600000.0
2007-05-22 06:06:00,1.1261,1.12637,1.1257,1.1257,9600000.0
2007-05-22 06:07:00,1.12619,1.12632,1.12601,1.12607,8400000.0
2007-05-22 06:08:00,1.12602,1.12656,1.12568,1.12598,17800000.0
2007-05-22 06:09:00,1.12608,1.12627,1.12602,1.12607,17400000.0
2007-05-22 06:10:00,1.1264,1.1265,1.1264,1.1264,30200000.0
2007-05-22 06:11:00,1.1265,1.1265,1.1265,1.1265,30200000.0
2007-05-22 06:13:00,1.12625,1.12627,1.12604,1.12615,30200000.0
2007-05-22 06:14:00,1.12579,1.12632,1.12579,1.12632,16400000.0
2007-05-22 06:15:00,1.12632,1.12644,1.12616,1.12644,11400000.0
2007-05-22 06:16:00,1.1267,1.1267,1.1267,1.1267,10600000.0
2007-05-22 06:17:00,1.12655,1.12655,1.12613,1.12623,10600000.0
2007-05-22 06:18:00,1.12657,1.12657,1.12611,1.12614,18000000.0
2007-05-22 06:20:00,1.1266,1.1267,1.1266,1.1267,5800000.0
2007-05-22 06:21:00,1.1266,1.1266,1.1266,1.1266,5800000.0
2007-05-22 06:22:00,1.12675,1.12675,1.12587,1.12587,5800000.0
2007-05-22 06:23:00,1.12595,1.12638,1.12595,1.12596,7000000.0
2007-05-22 06:24:00,1.12578,1.12614,1.12578,1.12614,17600000.0
2007-05-22 06:25:00,1.12617,1.12637,1.12602,1.12611,13800000.0
2007-05-22 06:26:00,1.12601,1.12622,1.12599,1.12622,7200000.0
2007-05-22 06:27:00,1.12587,1.12598,1.12587,1.12598,2600000.0
2007-05-22 06:29:00,1.12619,1.12638,1.1261,1.12614,7400000.0
2007-05-22 06:30:00,1.12608,1.12627,1.12608,1.12627,4000000.0
2007-05-22 06:31:00,1.12627,1.12632,1.12627,1.12632,3200000.0
2007-05-22 06:32:00,1.12616,1.12616,1.12555,1.1258,7600000.0
2007-05-22 06:34:00,1.12621,1.12642,1.126,1.12625,20200000.0
2007-05-22 06:35:00,1.12566,1.12609,1.1255,1.12609,17400000.0
2007-05-22 06:36:00,1.12571,1.12607,1.12571,1.12576,6800000.0
2007-05-22 06:37:00,1.12593,1.12601,1.12554,1.12554,15400000.0
2007-05-22 06:38:00,1.12557,1.1258,1.12557,1.1258,11600000.0
2007-05-22 06:39:00,1.12598,1.12598,1.12597,1.12597,2600000.0
2007-05-22 06:41:00,1.12581,1.12607,1.1253,1.12539,11000000.0
2007-05-22 06:42:00,1.12573,1.1258,1.12493,1.12544,13400000.0
2007-05-22 06:43:00,1.12542,1.12553,1.12532,1.12535,19000000.0
2007-05-22 06:44:00,1.12496,1.12581,1.12496,1.12581,9000000.0
2007-05-22 06:45:00,1.12589,1.12591,1.12575,1.12575,6600000.0
2007-05-22 06:46:00,1.12614,1.12654,1.12601,1.1261,14800000.0
2007-05-22 06:47:00,1.12591,1.12602,1.12591,1.12602,2600000.0
2007-05-22 06:48:00,1.1263,1.1263,1.1262,1.1263,18400000.0
2007-05-22 06:49:00,1.12585,1.12615,1.12552,1.12615,18400000.0
2007-05-22 06:50:00,1.12572,1.12621,1.12571,1.12588,13400000.0
2007-05-22 06:51:00,1.12601,1.12642,1.12579,1.12609,15200000.0
2007-05-22 06:52:00,1.12574,1.12644,1.12574,1.12608,12000000.0
2007-05-22 06:54:00,1.12617,1.12633,1.12614,1.12614,13200000.0
2007-05-22 06:56:00,1.12615,1.12615,1.12602,1.12602,13000000.0
2007-05-22 06:57:00,1.12601,1.12644,1.12596,1.12597,12600000.0
2007-05-22 06:58:00,1.12597,1.12631,1.12589,1.12602,25800000.0
2007-05-22 06:59:00,1.12662,1.12662,1.12631,1.12652,18600000.0
2007-05-22 07:00:00,1.12604,1.1264,1.12604,1.1264,16600000.0
2007-05-22 07:01:00,1.12623,1.12633,1.12623,1.12633,3200000.0
2007-05-22 07:02:00,1.12637,1.12674,1.12637,1.12643,12000000.0
2007-05-22 07:03:00,1.12616,1.12616,1.1256,1.12572,10000000.0
2007-05-22 07:04:00,1.12576,1.12613,1.12576,1.1259,16400000.0
2007-05-22 07:06:00,1.1263,1.1264,1.1263,1.1264,16600000.0
2007-05-22 07:07:00,1.12608,1.12637,1.12597,1.12597,16600000.0
2007-05-22 07:08:00,1.12566,1.12662,1.12566,1.12607,18600000.0
2007-05-22 07:09:00,1.12624,1.12628,1.12624,1.12628,2600000.0
2007-05-22 07:11:00,1.12641,1.12641,1.12598,1.12598,7800000.0
2007-05-22 07:12:00,1.12638,1.12638,1.1261,1.12625,14600000.0
2007-05-22 07:13:00,1.12626,1.12626,1.126,1.126,2600000.0
2007-05-22 07:14:00,1.12648,1.12663,1.12616,1.12663,6200000.0
2007-05-22 07:15:00,1.12636,1.1265,1.1261,1.12624,27000000.0
2007-05-22 07:16:00,1.12654,1.12661,1.12605,1.12661,12200000.0
2007-05-22 07:17:00,1.12629,1.12654,1.12618,1.12631,20000000.0
2007-05-22 07:18:00,1.12633,1.12666,1.12633,1.12659,16400000.0
2007-05-22 07:19:00,1.12637,1.1266,1.12629,1.1266,10600000.0
2007-05-22 07:20:00,1.12636,1.12636,1.12592,1.12623,10400000.0
2007-05-22 07:21:00,1.12665,1.12687,1.12627,1.12627,13000000.0
2007-05-22 07:22:00,1.12631,1.12667,1.12631,1.12639,10400000.0
2007-05-22 07:23:00,1.12647,1.12649,1.12598,1.12598,6800000.0
2007-05-22 07:24:00,1.1266,1.1267,1.1266,1.1267,9600000.0
2007-05-22 07:25:00,1.12644,1.12667,1.12638,1.12658,9600000.0
2007-05-22 07:27:00,1.12628,1.12634,1.12577,1.12577,10200000.0
2007-05-22 07:28:00,1.12598,1.12636,1.12587,1.12592,16200000.0
2007-05-22 07:29:00,1.1266,1.1266,1.1265,1.1265,15600000.0
2007-05-22 07:31:00,1.12654,1.12654,1.12547,1.12589,15600000.0
2007-05-22 07:32:00,1.12605,1.12619,1.1259,1.126,12400000.0
2007-05-22 07:33:00,1.1264,1.1264,1.1264,1.1264,3200000.0
2007-05-22 07:34:00,1.12589,1.12606,1.12589,1.12606,3200000.0
2007-05-22 07:35:00,1.1262,1.12649,1.1262,1.12622,16400000.0
2007-05-22 07:36:00,1.12639,1.12661,1.12633,1.12659,9400000.0
2007-05-22 07:37:00,1.127,1.1271,1.1269,1.1271,8400000.0
2007-05-22 07:38:00,1.12639,1.12676,1.1262,1.12646,8400000.0
2007-05-22 07:39:00,1.12598,1.12646,1.12598,1.12623,15400000.0
2007-05-22 07:40:00,1.12675,1.12675,1.12612,1.12612,2600000.0
2007-05-22 07:41:00,1.12641,1.12641,1.12625,1.12632,12200000.0
2007-05-22 07:42:00,1.12628,1.12664,1.1261,1.1262,10400000.0
2007-05-22 07:43:00,1.12622,1.12634,1.12594,1.12594,17600000.0
2007-05-22 07:44:00,1.12655,1.12664,1.12651,1.12653,20800000.0
2007-05-22 07:45:00,1.1266,1.12678,1.12644,1.12644,12000000.0
2007-05-22 07:46:00,1.12652,1.12652,1.12606,1.1264,20400000.0
2007-05-22 07:47:00,1.12638,1.12662,1.12605,1.12638,14600000.0
2007-05-22 07:48:00,1.12636,1.12643,1.12617,1.1263,10600000.0
2007-05-22 07:49:00,1.12668,1.12668,1.12637,1.12658,23200000.0
2007-05-22 07:50:00,1.12633,1.12637,1.12633,1.12637,16000000.0
2007-05-22 07:51:00,1.12642,1.12649,1.12628,1.12628,10000000.0
2007-05-22 07:52:00,1.1264,1.1264,1.12611,1.12634,14800000.0
2007-05-22 07:53:00,1.12638,1.12638,1.12582,1.12589,19200000.0
2007-05-22 07:54:00,1.12631,1.12675,1.12619,1.12675,15000000.0
2007-05-22 07:55:00,1.12601,1.12647,1.12601,1.12616,12800000.0
2007-05-22 07:56:00,1.12666,1.12666,1.12624,1.12629,15400000.0
2007-05-22 07:57:00,1.12649,1.12666,1.12618,1.12644,11000000.0
2007-05-22 07:58:00,1.1268,1.12697,1.12644,1.12697,18600000.0
2007-05-22 07:59:00,1.12659,1.12682,1.12644,1.12649,25600000.0
2007-05-22 08:00:00,1.12677,1.12707,1.12662,1.1269,11600000.0
2007-05-22 08:01:00,1.12686,1.12693,1.12665,1.12673,19000000.0
2007-05-22 08:02:00,1.12695,1.12719,1.12692,1.12719,11000000.0
2007-05-22 08:03:00,1.12696,1.12727,1.12678,1.12713,23800000.0
2007-05-22 08:04:00,1.12665,1.12707,1.12665,1.12705,20800000.0
2007-05-22 08:05:00,1.12666,1.12683,1.12623,1.12679,8400000.0
2007-05-22 08:06:00,1.12685,1.1271,1.12669,1.12673,27000000.0
2007-05-22 08:07:00,1.12717,1.12738,1.12703,1.12717,11000000.0
2007-05-22 08:08:00,1.12713,1.12748,1.12713,1.12728,27600000.0
2007-05-22 08:09:00,1.12677,1.12732,1.12677,1.12705,14600000.0
2007-05-22 08:10:00,1.1268,1.12715,1.12645,1.12645,23000000.0
2007-05-22 08:11:00,1.12628,1.12686,1.12628,1.12686,13400000.0
2007-05-22 08:12:00,1.12692,1.12703,1.12666,1.12703,28000000.0
2007-05-22 08:13:00,1.12686,1.12701,1.12652,1.12701,17200000.0
2007-05-22 08:14:00,1.12707,1.12707,1.12678,1.12678,24200000.0
2007-05-22 08:15:00,1.12676,1.12689,1.1265,1.12662,14000000.0
2007-05-22 08:16:00,1.12644,1.1268,1.12644,1.1266,9400000.0
2007-05-22 08:17:00,1.12679,1.12693,1.12668,1.12693,14200000.0
2007-05-22 08:18:00,1.1272,1.1273,1.1272,1.1273,13800000.0
2007-05-22 08:19:00,1.12678,1.12706,1.12678,1.12699,13800000.0
2007-05-22 08:20:00,1.12697,1.12721,1.12697,1.1271,12800000.0
2007-05-22 08:21:00,1.12714,1.12714,1.12654,1.12665,4800000.0
2007-05-22 08:22:00,1.12683,1.12699,1.12664,1.12682,25200000.0
2007-05-22 08:23:00,1.12705,1.12705,1.1269,1.12696,12400000.0
2007-05-22 08:24:00,1.12675,1.12733,1.12675,1.12733,3000000.0
2007-05-22 08:25:00,1.12686,1.12748,1.12686,1.12695,16800000.0
2007-05-22 08:26:00,1.12715,1.12715,1.12639,1.12639,13800000.0
2007-05-22 08:27:00,1.12614,1.12643,1.12609,1.12622,19800000.0
2007-05-22 08:28:00,1.12652,1.12655,1.12616,1.12655,13200000.0
2007-05-22 08:29:00,1.12663,1.12663,1.12616,1.12633,24400000.0
2007-05-22 08:30:00,1.12639,1.12641,1.12639,1.12641,4000000.0
2007-05-22 08:31:00,1.12667,1.12695,1.12667,1.12675,8400000.0
2007-05-22 08:32:00,1.12629,1.12629,1.12599,1.12599,20000000.0
2007-05-22 08:33:00,1.12649,1.12709,1.12634,1.12666,15600000.0
2007-05-22 08:34:00,1.12659,1.12659,1.12625,1.12639,22200000.0
2007-05-22 08:35:00,1.12684,1.12699,1.12666,1.12672,21200000.0
2007-05-22 08:36:00,1.12696,1.12715,1.12678,1.12689,20000000.0
2007-05-22 08:37:00,1.12698,1.12731,1.1269,1.12724,12200000.0
2007-05-22 08:38:00,1.12697,1.12745,1.12685,1.12718,13800000.0
2007-05-22 08:39:00,1.12705,1.1275,1.12694,1.12694,15400000.0
2007-05-22 08:40:00,1.12691,1.12725,1.12687,1.12725,9800000.0
2007-05-22 08:41:00,1.1273,1.1273,1.12682,1.12709,11000000.0
2007-05-22 08:42:00,1.12693,1.12693,1.12662,1.12674,12800000.0
2007-05-22 08:43:00,1.12666,1.12706,1.12666,1.12706,32200000.0
2007-05-22 08:44:00,1.12692,1.12709,1.12653,1.12709,14800000.0
2007-05-22 08:45:00,1.12694,1.12704,1.12641,1.12641,10000000.0
2007-05-22 08:46:00,1.12617,1.12635,1.12617,1.12635,17000000.0
2007-05-22 08:47:00,1.12652,1.12655,1.12652,1.12655,2600000.0
2007-05-22 08:48:00,1.1271,1.1271,1.1269,1.1269,14000000.0
2007-05-22 08:49:00,1.12679,1.12708,1.12651,1.12662,14000000.0
2007-05-22 08:50:00,1.12647,1.12674,1.12639,1.12674,3600000.0
2007-05-22 08:51:00,1.12633,1.12667,1.12628,1.12648,59400000.0
2007-05-22 08:52:00,1.12662,1.12662,1.12647,1.12647,2600000.0
2007-05-22 08:53:00,1.12658,1.12713,1.12653,1.12684,13600000.0
2007-05-22 08:54:00,1.12682,1.12713,1.12633,1.12713,19200000.0
2007-05-22 08:55:00,1.1272,1.1272,1.1272,1.1272,11000000.0
2007-05-22 08:56:00,1.12647,1.1267,1.12618,1.12618,11000000.0
2007-05-22 08:57:00,1.12671,1.12671,1.12632,1.12641,21000000.0
2007-05-22 08:58:00,1.12615,1.12653,1.12615,1.12615,20400000.0
2007-05-22 08:59:00,1.1263,1.12704,1.12621,1.12676,11200000.0
2007-05-22 09:00:00,1.12676,1.12676,1.12641,1.12642,11800000.0
2007-05-22 09:01:00,1.12628,1.12667,1.12612,1.12635,19200000.0
2007-05-22 09:02:00,1.12666,1.12666,1.12629,1.12629,6800000.0
2007-05-22 09:03:00,1.12637,1.12663,1.12637,1.12644,13600000.0
2007-05-22 09:04:00,1.12652,1.12685,1.12601,1.12658,20000000.0
2007-05-22 09:05:00,1.12709,1.12709,1.1266,1.1266,13200000.0
2007-05-22 09:06:00,1.12675,1.12707,1.12645,1.12654,14800000.0
2007-05-22 09:07:00,1.12641,1.12689,1.12635,1.12635,10600000.0
2007-05-22 09:08:00,1.12627,1.12654,1.12619,1.12651,17800000.0
2007-05-22 09:09:00,1.12659,1.12666,1.12653,1.12666,17400000.0
2007-05-22 09:10:00,1.12661,1.12661,1.12649,1.12649,4800000.0
2007-05-22 09:11:00,1.12687,1.12687,1.12641,1.12641,7800000.0
2007-05-22 09:12:00,1.12621,1.12638,1.12589,1.12629,29600000.0
2007-05-22 09:13:00,1.1266,1.12685,1.12652,1.12671,12600000.0
2007-05-22 09:14:00,1.12636,1.1267,1.12632,1.1267,21200000.0
2007-05-22 09:15:00,1.12632,1.12655,1.12632,1.12655,3400000.0
2007-05-22 09:16:00,1.12598,1.12622,1.12597,1.12622,11200000.0
2007-05-22 09:17:00,1.1262,1.12661,1.12616,1.12646,6800000.0
2007-05-22 09:18:00,1.12638,1.12673,1.12638,1.12667,12600000.0
2007-05-22 09:19:00,1.12649,1.12692,1.12649,1.12664,12800000.0
2007-05-22 09:20:00,1.12651,1.12662,1.12631,1.1264,14600000.0
2007-05-22 09:21:00,1.126,1.12674,1.12599,1.12599,21200000.0
2007-05-22 09:22:00,1.12619,1.12629,1.12615,1.12629,5800000.0
2007-05-22 09:23:00,1.12626,1.12626,1.12624,1.12624,2600000.0
2007-05-22 09:24:00,1.12589,1.12663,1.12589,1.12605,7000000.0
2007-05-22 09:25:00,1.12617,1.12645,1.12617,1.12645,2000000.0
2007-05-22 09:26:00,1.12655,1.12672,1.12647,1.12647,12400000.0
2007-05-22 09:27:00,1.1267,1.1269,1.1267,1.1267,12800000.0
2007-05-22 09:28:00,1.12621,1.12654,1.12613,1.12613,12800000.0
2007-05-22 09:29:00,1.12636,1.1265,1.12605,1.12618,15400000.0
2007-05-22 09:30:00,1.12631,1.12666,1.12631,1.12666,4200000.0
2007-05-22 09:31:00,1.12624,1.12632,1.12602,1.12611,10000000.0
2007-05-22 09:32:00,1.12616,1.12621,1.12585,1.12585,10400000.0
2007-05-22 09:33:00,1.12613,1.12633,1.12609,1.12609,10000000.0
2007-05-22 09:34:00,1.12629,1.1268,1.12629,1.1268,2000000.0
2007-05-22 09:35:00,1.12667,1.12676,1.12628,1.12628,18000000.0
2007-05-22 09:36:00,1.12661,1.12661,1.12632,1.12632,4800000.0
2007-05-22 09:37:00,1.12638,1.12642,1.12638,1.12642,10600000.0
2007-05-22 09:38:00,1.12662,1.12675,1.1262,1.12648,14600000.0
2007-05-22 09:39:00,1.12686,1.12697,1.1266,1.12672,16200000.0
2007-05-22 09:40:00,1.12671,1.12675,1.12643,1.12668,23400000.0
2007-05-22 09:41:00,1.12664,1.12681,1.12613,1.12681,16000000.0
2007-05-22 09:42:00,1.12661,1.12661,1.12631,1.12631,5800000.0
2007-05-22 09:43:00,1.12647,1.12647,1.12602,1.12602,18600000.0
2007-05-22 09:44:00,1.12642,1.12699,1.12636,1.12647,16400000.0
2007-05-22 09:45:00,1.12655,1.12681,1.12655,1.1267,17800000.0
2007-05-22 09:46:00,1.12665,1.12685,1.12658,1.12685,8000000.0
2007-05-22 09:47:00,1.12655,1.12668,1.1264,1.12659,7400000.0
2007-05-22 09:48:00,1.12671,1.12703,1.12655,1.12672,17800000.0
2007-05-22 09:49:00,1.12626,1.1266,1.12626,1.12629,11200000.0
2007-05-22 09:50:00,1.12645,1.12647,1.12645,1.12647,3200000.0
2007-05-22 09:51:00,1.1268,1.1268,1.1267,1.1268,5400000.0
2007-05-22 09:52:00,1.12598,1.12598,1.1258,1.1258,5400000.0
2007-05-22 09:53:00,1.12616,1.12657,1.12616,1.12657,4800000.0
2007-05-22 09:54:00,1.12654,1.12654,1.12625,1.12639,5000000.0
2007-05-22 09:55:00,1.12651,1.12678,1.12634,1.12678,5200000.0
2007-05-22 09:56:00,1.1265,1.12686,1.12641,1.12641,4200000.0
2007-05-22 09:57:00,1.1265,1.12682,1.12637,1.12649,8600000.0
2007-05-22 09:58:00,1.1269,1.12698,1.12683,1.12683,7800000.0
2007-05-22 09:59:00,1.1269,1.127,1.1269,1.127,11400000.0
2007-05-22 10:00:00,1.12681,1.12695,1.12649,1.12686,11400000.0
2007-05-22 10:01:00,1.12692,1.12692,1.1263,1.12643,15400000.0
2007-05-22 10:02:00,1.12698,1.12698,1.12656,1.12656,12200000.0
2007-05-22 10:03:00,1.12669,1.12694,1.12603,1.12694,6800000.0
2007-05-22 10:04:00,1.12674,1.12682,1.1264,1.12645,14600000.0
2007-05-22 10:05:00,1.12643,1.12659,1.12624,1.12636,57200000.0
2007-05-22 10:06:00,1.12639,1.12655,1.12639,1.12652,12800000.0
2007-05-22 10:07:00,1.12636,1.12692,1.12633,1.12633,16800000.0
2007-05-22 10:08:00,1.12672,1.12687,1.12641,1.12662,12000000.0
2007-05-22 10:10:00,1.12655,1.12691,1.12644,1.1265,20400000.0
2007-05-22 10:11:00,1.12654,1.12712,1.12626,1.12661,23200000.0
2007-05-22 10:12:00,1.12669,1.12697,1.12649,1.12666,66600000.0
2007-05-22 10:13:00,1.1269,1.1269,1.1269,1.1269,10600000.0
2007-05-22 10:14:00,1.12644,1.12653,1.12631,1.12653,10600000.0
2007-05-22 10:15:00,1.12648,1.12648,1.12594,1.12627,30400000.0
2007-05-22 10:16:00,1.1266,1.1266,1.1266,1.1266,7200000.0
2007-05-22 10:17:00,1.12607,1.12634,1.12602,1.12634,7200000.0
2007-05-22 10:18:00,1.12646,1.12646,1.12631,1.12631,2000000.0
2007-05-22 10:19:00,1.12641,1.12641,1.12636,1.12636,7600000.0
2007-05-22 10:20:00,1.12624,1.12624,1.12616,1.12621,8400000.0
2007-05-22 10:21:00,1.12636,1.12678,1.12626,1.12655,13000000.0
2007-05-22 10:22:00,1.12652,1.1268,1.12652,1.1268,9200000.0
2007-05-22 10:23:00,1.12672,1.12672,1.1264,1.12657,11600000.0
2007-05-22 10:24:00,1.12653,1.12676,1.12645,1.12676,4800000.0
2007-05-22 10:25:00,1.12691,1.12726,1.12686,1.12705,18000000.0
2007-05-22 10:26:00,1.12703,1.12717,1.12696,1.12713,16200000.0
2007-05-22 10:27:00,1.12693,1.12727,1.12691,1.12713,19800000.0
2007-05-22 10:28:00,1.12714,1.12747,1.12702,1.12724,16400000.0
2007-05-22 10:29:00,1.12735,1.1276,1.12701,1.1276,16200000.0
2007-05-22 10:30:00,1.12738,1.12755,1.1268,1.12715,20800000.0
2007-05-22 10:31:00,1.127,1.12717,1.127,1.12717,9000000.0
2007-05-22 10:32:00,1.12723,1.12724,1.12683,1.12717,9800000.0
2007-05-22 10:33:00,1.12699,1.12718,1.12688,1.12718,9200000.0
2007-05-22 10:34:00,1.12709,1.12712,1.12701,1.12712,4800000.0
2007-05-22 10:35:00,1.12734,1.12756,1.12726,1.12756,16600000.0
2007-05-22 10:36:00,1.12711,1.12755,1.12711,1.12726,3600000.0
2007-05-22 10:37:00,1.12738,1.12753,1.12703,1.12753,19600000.0
2007-05-22 10:38:00,1.12738,1.12776,1.12706,1.12706,21000000.0
2007-05-22 10:39:00,1.12667,1.12745,1.12667,1.12716,23800000.0
2007-05-22 10:40:00,1.1277,1.1277,1.1276,1.1277,3400000.0
2007-05-22 10:41:00,1.12753,1.12753,1.12747,1.12747,3400000.0
2007-05-22 10:42:00,1.12728,1.12728,1.12693,1.12695,3600000.0
2007-05-22 10:43:00,1.1268,1.12747,1.1268,1.12688,14600000.0
2007-05-22 10:44:00,1.12727,1.12775,1.12697,1.12697,14800000.0
2007-05-22 10:45:00,1.12727,1.12741,1.12645,1.12645,20800000.0
2007-05-22 10:46:00,1.12732,1.12732,1.12715,1.12715,3200000.0
2007-05-22 10:47:00,1.12708,1.12731,1.12663,1.12726,17400000.0
2007-05-22 10:48:00,1.12726,1.12749,1.12726,1.12749,3200000.0
2007-05-22 10:49:00,1.1276,1.1277,1.1276,1.1277,4800000.0
2007-05-22 10:50:00,1.12767,1.12771,1.12714,1.12771,4800000.0
2007-05-22 10:51:00,1.1276,1.1277,1.1276,1.1277,9400000.0
2007-05-22 10:52:00,1.12704,1.12757,1.12704,1.12704,9400000.0
2007-05-22 10:53:00,1.1274,1.1276,1.1274,1.1276,33800000.0
2007-05-22 10:54:00,1.12705,1.12717,1.12685,1.12717,33800000.0
2007-05-22 10:56:00,1.12703,1.12742,1.12703,1.12708,16200000.0
2007-05-22 10:57:00,1.12703,1.12707,1.12685,1.12688,5800000.0
2007-05-22 10:58:00,1.12698,1.12724,1.12696,1.12696,16800000.0
2007-05-22 10:59:00,1.12725,1.12757,1.12712,1.12732,16000000.0
2007-05-22 11:00:00,1.12746,1.12764,1.12719,1.12745,18400000.0
2007-05-22 11:01:00,1.12746,1.12746,1.12724,1.1274,6000000.0
2007-05-22 11:02:00,1.12761,1.12762,1.12716,1.12716,21400000.0
2007-05-22 11:03:00,1.12692,1.12742,1.12682,1.12707,33800000.0
2007-05-22 11:04:00,1.12728,1.12769,1.12685,1.12703,12600000.0
2007-05-22 11:05:00,1.1274,1.1274,1.12719,1.12719,6600000.0
2007-05-22 11:06:00,1.12775,1.12812,1.12769,1.12805,16800000.0
2007-05-22 11:07:00,1.12739,1.12777,1.1273,1.12777,14400000.0
2007-05-22 11:08:00,1.12738,1.12752,1.12689,1.12718,17200000.0
2007-05-22 11:09:00,1.12747,1.12768,1.12743,1.12743,15400000.0
2007-05-22 11:10:00,1.1277,1.1278,1.1277,1.1278,7000000.0
2007-05-22 11:11:00,1.12731,1.12785,1.12731,1.12785,7000000.0
2007-05-22 11:12:00,1.1279,1.12818,1.12771,1.12789,15400000.0
2007-05-22 11:13:00,1.1274,1.12771,1.12718,1.12759,31600000.0
2007-05-22 11:14:00,1.1276,1.12795,1.12746,1.12759,17800000.0
2007-05-22 11:15:00,1.12722,1.12729,1.12685,1.12729,9400000.0
2007-05-22 11:16:00,1.12677,1.12694,1.12677,1.12694,3200000.0
2007-05-22 11:17:00,1.12701,1.12723,1.12701,1.12723,2600000.0
2007-05-22 11:18:00,1.12747,1.12813,1.12747,1.12785,14200000.0
2007-05-22 11:19:00,1.12815,1.12815,1.12742,1.12767,18800000.0
2007-05-22 11:20:00,1.12785,1.12793,1.1277,1.12793,16400000.0
2007-05-22 11:21:00,1.12791,1.12791,1.12759,1.12759,7600000.0
2007-05-22 11:22:00,1.12775,1.12807,1.12766,1.1278,25600000.0
2007-05-22 11:23:00,1.12773,1.12823,1.12752,1.12763,20400000.0
2007-05-22 11:24:00,1.12759,1.12781,1.12744,1.12758,11800000.0
2007-05-22 11:25:00,1.12808,1.12808,1.12754,1.12765,23600000.0
2007-05-22 11:26:00,1.12791,1.12827,1.12764,1.12764,29800000.0
2007-05-22 11:27:00,1.12756,1.12785,1.12751,1.12759,16200000.0
2007-05-22 11:28:00,1.12811,1.12812,1.1279,1.12812,25600000.0
2007-05-22 11:29:00,1.12797,1.12835,1.12787,1.12801,11600000.0
2007-05-22 11:30:00,1.12784,1.12802,1.12759,1.12769,14600000.0
2007-05-22 11:31:00,1.12754,1.12754,1.12712,1.12744,25000000.0
2007-05-22 11:32:00,1.12767,1.12767,1.1273,1.1273,11800000.0
2007-05-22 11:33:00,1.12724,1.12758,1.1269,1.12707,17000000.0
2007-05-22 11:34:00,1.12718,1.12733,1.12712,1.12719,18000000.0
2007-05-22 11:35:00,1.12704,1.12723,1.12677,1.12723,13600000.0
2007-05-22 11:36:00,1.12684,1.12684,1.12634,1.12634,8400000.0
2007-05-22 11:37:00,1.12685,1.12721,1.12682,1.12687,8200000.0
2007-05-22 11:38:00,1.12682,1.12737,1.12668,1.12723,24400000.0
2007-05-22 11:39:00,1.12683,1.12711,1.12658,1.12663,19200000.0
2007-05-22 11:40:00,1.12655,1.12706,1.12655,1.12684,23000000.0
2007-05-22 11:41:00,1.12701,1.12711,1.12691,1.12711,31600000.0
2007-05-22 11:42:00,1.12646,1.12738,1.12646,1.12686,7000000.0
2007-05-22 11:43:00,1.12672,1.12705,1.12666,1.12705,14200000.0
2007-05-22 11:44:00,1.1273,1.1273,1.1272,1.1272,15600000.0
2007-05-22 11:45:00,1.1268,1.12698,1.12643,1.12695,15600000.0
2007-05-22 11:46:00,1.12684,1.12686,1.12668,1.12671,13800000.0
2007-05-22 11:47:00,1.1264,1.12675,1.1264,1.12672,11800000.0
2007-05-22 11:48:00,1.12657,1.1266,1.12622,1.1266,19800000.0
2007-05-22 11:49:00,1.12643,1.12712,1.12643,1.12656,10800000.0
2007-05-22 11:50:00,1.12611,1.12672,1.12611,1.12613,16200000.0
2007-05-22 11:51:00,1.12619,1.12625,1.12573,1.12576,18000000.0
2007-05-22 11:52:00,1.1265,1.1265,1.12579,1.12611,13800000.0
2007-05-22 11:53:00,1.12555,1.12651,1.12548,1.12651,11400000.0
2007-05-22 11:54:00,1.12664,1.12694,1.12633,1.12665,22000000.0
2007-05-22 11:55:00,1.12668,1.12701,1.12668,1.12682,15000000.0
2007-05-22 11:56:00,1.12665,1.12698,1.12654,1.12698,21000000.0
2007-05-22 11:57:00,1.12688,1.12716,1.12659,1.12716,13000000.0
2007-05-22 11:58:00,1.12708,1.12753,1.12708,1.12728,15800000.0
2007-05-22 11:59:00,1.12739,1.12767,1.12715,1.12724,12200000.0
2007-05-22 12:00:00,1.127,1.12703,1.12652,1.12656,10000000.0
2007-05-22 12:01:00,1.12697,1.12697,1.12659,1.12659,10000000.0
2007-05-22 12:02:00,1.12651,1.12692,1.12647,1.12671,10600000.0
2007-05-22 12:03:00,1.12645,1.12679,1.12645,1.12655,22000000.0
2007-05-22 12:04:00,1.12668,1.12668,1.12597,1.12632,6400000.0
2007-05-22 12:05:00,1.127,1.1271,1.127,1.1271,19600000.0
2007-05-22 12:06:00,1.12684,1.12684,1.12627,1.12674,19600000.0
2007-05-22 12:07:00,1.12703,1.12709,1.12657,1.12674,14800000.0
2007-05-22 12:08:00,1.12685,1.12705,1.12679,1.1269,7200000.0
2007-05-22 12:09:00,1.12669,1.12697,1.12661,1.12697,20600000.0
2007-05-22 12:10:00,1.12668,1.12668,1.12638,1.12638,4200000.0
2007-05-22 12:11:00,1.12651,1.1268,1.12624,1.12624,17000000.0
2007-05-22 12:12:00,1.12704,1.12708,1.12654,1.12654,12000000.0
2007-05-22 12:13:00,1.12642,1.12642,1.12619,1.12619,3200000.0
2007-05-22 12:14:00,1.12664,1.12666,1.12619,1.12666,11800000.0
2007-05-22 12:15:00,1.12695,1.12695,1.1266,1.12687,10800000.0
2007-05-22 12:16:00,1.12682,1.12682,1.12613,1.12657,4800000.0
2007-05-22 12:17:00,1.12646,1.12655,1.12602,1.12621,35200000.0
2007-05-22 12:18:00,1.12594,1.12633,1.12594,1.12633,9400000.0
2007-05-22 12:19:00,1.12602,1.1265,1.12602,1.1265,16800000.0
2007-05-22 12:20:00,1.12645,1.12645,1.12627,1.12627,7200000.0
2007-05-22 12:21:00,1.126,1.12622,1.126,1.12622,9600000.0
2007-05-22 12:22:00,1.12656,1.12658,1.12628,1.12656,8600000.0
2007-05-22 12:23:00,1.12657,1.1267,1.12652,1.12652,3600000.0
2007-05-22 12:24:00,1.1269,1.127,1.1269,1.127,9800000.0
2007-05-22 12:25:00,1.12665,1.12675,1.12633,1.12633,9800000.0
2007-05-22 12:26:00,1.12634,1.12685,1.12634,1.12685,3200000.0
2007-05-22 12:27:00,1.12612,1.12639,1.12612,1.12639,4600000.0
2007-05-22 12:29:00,1.12631,1.12703,1.12628,1.12703,20200000.0
2007-05-22 12:30:00,1.12673,1.12674,1.12656,1.1267,21600000.0
2007-05-22 12:31:00,1.12681,1.12681,1.1265,1.12666,8800000.0
2007-05-22 12:32:00,1.12656,1.12662,1.12627,1.12628,12800000.0
2007-05-22 12:33:00,1.12647,1.12647,1.12621,1.12645,8600000.0
2007-05-22 12:34:00,1.12665,1.12695,1.12631,1.12665,9800000.0
2007-05-22 12:35:00,1.12616,1.12678,1.12616,1.12675,16400000.0
2007-05-22 12:36:00,1.12668,1.12681,1.12625,1.12625,10600000.0
2007-05-22 12:37:00,1.12644,1.12678,1.12634,1.12649,14000000.0
2007-05-22 12:38:00,1.12653,1.12661,1.12643,1.12643,6600000.0
2007-05-22 12:39:00,1.12634,1.12679,1.12634,1.12679,2000000.0
2007-05-22 12:40:00,1.12662,1.12666,1.12644,1.12644,3600000.0
2007-05-22 12:42:00,1.12656,1.12673,1.12629,1.12669,27600000.0
2007-05-22 12:44:00,1.12633,1.12654,1.12633,1.12644,8200000.0
2007-05-22 12:45:00,1.12619,1.12666,1.12619,1.1265,12600000.0
2007-05-22 12:46:00,1.1266,1.1266,1.12642,1.12657,3000000.0
2007-05-22 12:47:00,1.12635,1.12678,1.12632,1.12678,25600000.0
2007-05-22 12:48:00,1.127,1.127,1.127,1.127,26600000.0
2007-05-22 12:49:00,1.12674,1.12674,1.1265,1.12667,26600000.0
2007-05-22 12:50:00,1.12669,1.12698,1.1263,1.12698,12800000.0
2007-05-22 12:51:00,1.12708,1.12714,1.12708,1.12713,4200000.0
2007-05-22 12:52:00,1.12685,1.127,1.12668,1.12684,15200000.0
2007-05-22 12:53:00,1.12688,1.12696,1.12647,1.12647,6800000.0
2007-05-22 12:54:00,1.127,1.12716,1.127,1.12716,18200000.0
2007-05-22 12:55:00,1.12698,1.12727,1.12698,1.12727,11600000.0
2007-05-22 12:56:00,1.12708,1.12708,1.12675,1.12675,8200000.0
2007-05-22 12:57:00,1.12722,1.12722,1.12682,1.12711,31000000.0
2007-05-22 12:58:00,1.12685,1.12715,1.12645,1.12715,14400000.0
2007-05-22 12:59:00,1.12729,1.12729,1.12676,1.12719,25600000.0
2007-05-22 13:00:00,1.12722,1.12763,1.12706,1.1271,16800000.0
2007-05-22 13:01:00,1.12715,1.1272,1.12701,1.1272,9400000.0
2007-05-22 13:02:00,1.12727,1.1273,1.12685,1.12708,28600000.0
2007-05-22 13:03:00,1.1273,1.1273,1.1273,1.1273,15200000.0
2007-05-22 13:04:00,1.12708,1.12741,1.12671,1.12675,15200000.0
2007-05-22 13:05:00,1.12706,1.12726,1.12706,1.12722,12600000.0
2007-05-22 13:06:00,1.12721,1.12733,1.1272,1.12733,4800000.0
2007-05-22 13:07:00,1.12707,1.12735,1.12687,1.12711,18200000.0
2007-05-22 13:08:00,1.12706,1.12706,1.12695,1.12695,3600000.0
2007-05-22 13:09:00,1.1269,1.12751,1.1269,1.12751,7400000.0
2007-05-22 13:10:00,1.12729,1.12744,1.12719,1.12735,15400000.0
2007-05-22 13:11:00,1.12769,1.12769,1.12744,1.12744,10600000.0
2007-05-22 13:12:00,1.1272,1.12724,1.12715,1.12724,5000000.0
2007-05-22 13:13:00,1.1272,1.12731,1.12704,1.12715,15400000.0
2007-05-22 13:14:00,1.12735,1.12761,1.12735,1.12743,15600000.0
2007-05-22 13:15:00,1.12721,1.12729,1.12721,1.12723,11400000.0
2007-05-22 13:16:00,1.12728,1.12736,1.12717,1.12731,11600000.0
2007-05-22 13:17:00,1.12714,1.12746,1.12706,1.12706,10200000.0
2007-05-22 13:18:00,1.12716,1.12758,1.12702,1.12758,19200000.0
2007-05-22 13:19:00,1.12754,1.12766,1.12728,1.12728,9600000.0
2007-05-22 13:20:00,1.1277,1.12835,1.12753,1.12756,29200000.0
2007-05-22 13:21:00,1.12742,1.12801,1.12719,1.12801,27200000.0
2007-05-22 13:22:00,1.12766,1.12802,1.12754,1.1276,14000000.0
2007-05-22 13:23:00,1.12795,1.12795,1.12735,1.12753,22000000.0
2007-05-22 13:24:00,1.12775,1.12783,1.12763,1.12775,6800000.0
2007-05-22 13:25:00,1.1281,1.1281,1.1281,1.1281,2600000.0
2007-05-22 13:26:00,1.12741,1.12741,1.12741,1.12741,2600000.0
2007-05-22 13:27:00,1.12712,1.12725,1.12676,1.12676,17200000.0
2007-05-22 13:28:00,1.1274,1.12759,1.12713,1.1274,12800000.0
2007-05-22 13:29:00,1.12753,1.12753,1.12713,1.12717,13200000.0
2007-05-22 13:30:00,1.12727,1.12774,1.12687,1.12774,18800000.0
2007-05-22 13:31:00,1.12682,1.12714,1.12666,1.12691,29600000.0
2007-05-22 13:32:00,1.12641,1.12643,1.12641,1.12643,2600000.0
2007-05-22 13:33:00,1.12665,1.12673,1.12653,1.12653,14000000.0
2007-05-22 13:34:00,1.1268,1.12718,1.12668,1.12701,22600000.0
2007-05-22 13:35:00,1.12694,1.12713,1.12694,1.12694,5200000.0
2007-05-22 13:36:00,1.12694,1.12702,1.12694,1.12701,10600000.0
2007-05-22 13:37:00,1.1273,1.1273,1.1273,1.1273,23400000.0
2007-05-22 13:38:00,1.1274,1.1274,1.1274,1.1274,23400000.0
2007-05-22 13:39:00,1.12691,1.12726,1.12633,1.12645,23400000.0
2007-05-22 13:40:00,1.1267,1.1267,1.12665,1.12665,9600000.0
2007-05-22 13:41:00,1.12733,1.12733,1.12663,1.12693,15400000.0
2007-05-22 13:42:00,1.1268,1.12684,1.12647,1.12668,11000000.0
2007-05-22 13:43:00,1.1267,1.12678,1.12651,1.12673,13600000.0
2007-05-22 13:44:00,1.1271,1.1271,1.127,1.127,3600000.0
2007-05-22 13:45:00,1.1267,1.1267,1.12619,1.12619,3600000.0
2007-05-22 13:46:00,1.12661,1.12672,1.12655,1.12672,5000000.0
2007-05-22 13:47:00,1.12644,1.12675,1.12644,1.12675,3200000.0
2007-05-22 13:48:00,1.12612,1.12714,1.12612,1.12671,9000000.0
2007-05-22 13:49:00,1.12665,1.12706,1.12644,1.12665,19600000.0
2007-05-22 13:50:00,1.12673,1.1273,1.12673,1.12694,20000000.0
2007-05-22 13:51:00,1.12678,1.12734,1.12655,1.12734,11600000.0
2007-05-22 13:52:00,1.12717,1.12717,1.12696,1.12701,15400000.0
2007-05-22 13:53:00,1.12717,1.12717,1.1269,1.1269,12400000.0
2007-05-22 13:55:00,1.12733,1.12747,1.12689,1.12727,13200000.0
2007-05-22 13:56:00,1.12703,1.1272,1.12703,1.1272,3200000.0
2007-05-22 13:57:00,1.12734,1.12756,1.12726,1.12756,23600000.0
2007-05-22 13:58:00,1.12772,1.12772,1.12743,1.12743,7400000.0
2007-05-22 13:59:00,1.12735,1.12735,1.1272,1.1272,5600000.0
2007-05-22 14:00:00,1.12721,1.12737,1.12714,1.12737,18000000.0
2007-05-22 14:01:00,1.1277,1.1277,1.1277,1.1277,17400000.0
2007-05-22 14:02:00,1.12724,1.12754,1.12718,1.12754,17400000.0
2007-05-22 14:04:00,1.12716,1.12727,1.12716,1.12716,3600000.0
2007-05-22 14:05:00,1.12736,1.12757,1.12719,1.12742,26000000.0
2007-05-22 14:06:00,1.12719,1.12774,1.12719,1.12742,11600000.0
2007-05-22 14:07:00,1.12742,1.12752,1.12738,1.12738,3600000.0
2007-05-22 14:08:00,1.12741,1.12749,1.12704,1.12707,16600000.0
2007-05-22 14:09:00,1.12725,1.12776,1.12682,1.12776,24200000.0
2007-05-22 14:10:00,1.12793,1.12793,1.12768,1.12768,3200000.0
2007-05-22 14:11:00,1.12783,1.12783,1.1274,1.1274,27000000.0
2007-05-22 14:12:00,1.12791,1.12791,1.12717,1.12742,13400000.0
2007-05-22 14:13:00,1.12721,1.12767,1.12721,1.12722,10200000.0
2007-05-22 14:14:00,1.12715,1.12725,1.12708,1.12708,11600000.0
2007-05-22 14:15:00,1.12713,1.12746,1.12713,1.12716,7000000.0
2007-05-22 14:16:00,1.127,1.12732,1.127,1.12701,10000000.0
2007-05-22 14:17:00,1.12719,1.12737,1.12709,1.1272,10600000.0
2007-05-22 14:18:00,1.12736,1.12797,1.12728,1.12797,13200000.0
2007-05-22 14:19:00,1.12757,1.12772,1.12735,1.12748,18000000.0
2007-05-22 14:20:00,1.12732,1.12776,1.12708,1.12776,13400000.0
2007-05-22 14:21:00,1.12754,1.12784,1.12746,1.12784,13800000.0
2007-05-22 14:22:00,1.1279,1.1281,1.1279,1.1281,26600000.0
2007-05-22 14:23:00,1.12807,1.12807,1.12729,1.12797,26600000.0
2007-05-22 14:25:00,1.12734,1.12775,1.12734,1.12762,16200000.0
2007-05-22 14:26:00,1.1281,1.1281,1.128,1.1281,12400000.0
2007-05-22 14:27:00,1.12798,1.12798,1.12723,1.12757,12400000.0
2007-05-22 14:28:00,1.1273,1.12751,1.12717,1.12737,13600000.0
2007-05-22 14:29:00,1.1275,1.12776,1.12743,1.12753,22800000.0
2007-05-22 14:30:00,1.1279,1.128,1.12768,1.12775,6400000.0
2007-05-22 14:31:00,1.12785,1.128,1.12759,1.12772,16400000.0
2007-05-22 14:32:00,1.12791,1.12808,1.12743,1.12808,12200000.0
2007-05-22 14:33:00,1.12772,1.12787,1.12733,1.12758,17600000.0
2007-05-22 14:34:00,1.12754,1.12754,1.12714,1.12718,11800000.0
2007-05-22 14:35:00,1.12716,1.12716,1.12681,1.12703,16800000.0
2007-05-22 14:36:00,1.12713,1.12757,1.12697,1.12719,17400000.0
2007-05-22 14:37:00,1.12726,1.12817,1.12726,1.12817,5200000.0
2007-05-22 14:38:00,1.12786,1.12791,1.12742,1.12791,7800000.0
2007-05-22 14:39:00,1.12759,1.12772,1.12759,1.12772,5600000.0
2007-05-22 14:40:00,1.12751,1.12752,1.1268,1.12706,10400000.0
2007-05-22 14:41:00,1.12746,1.12763,1.12737,1.12746,20200000.0
2007-05-22 14:42:00,1.12726,1.12758,1.12726,1.12758,4200000.0
2007-05-22 14:43:00,1.12785,1.12785,1.12751,1.12778,19000000.0
2007-05-22 14:44:00,1.1282,1.1282,1.1282,1.1282,2600000.0
2007-05-22 14:45:00,1.12756,1.12798,1.12756,1.12798,2600000.0
2007-05-22 14:46:00,1.128,1.128,1.128,1.128,3000000.0
2007-05-22 14:47:00,1.12745,1.12749,1.12745,1.12749,3000000.0
2007-05-22 14:48:00,1.1275,1.12781,1.1275,1.1275,7400000.0
2007-05-22 14:49:00,1.12755,1.1278,1.12755,1.1278,11400000.0
2007-05-22 14:51:00,1.12749,1.1276,1.12749,1.1276,3200000.0
2007-05-22 14:52:00,1.12732,1.12738,1.12732,1.12738,4000000.0
2007-05-22 14:53:00,1.12714,1.12765,1.1269,1.12765,17400000.0
2007-05-22 14:54:00,1.1277,1.1277,1.1276,1.1276,19400000.0
2007-05-22 14:55:00,1.12759,1.12776,1.12714,1.12776,19400000.0
2007-05-22 14:57:00,1.12749,1.12762,1.12696,1.12748,19400000.0
2007-05-22 14:58:00,1.12758,1.12768,1.12743,1.12763,8800000.0
2007-05-22 14:59:00,1.12726,1.12771,1.12711,1.12729,21600000.0
2007-05-22 15:00:00,1.12766,1.12768,1.12736,1.12755,13200000.0
2007-05-22 15:01:00,1.12782,1.12813,1.12778,1.12783,22600000.0
2007-05-22 15:02:00,1.12782,1.12805,1.12762,1.12776,13200000.0
2007-05-22 15:03:00,1.1281,1.1281,1.1281,1.1281,12800000.0
2007-05-22 15:04:00,1.12785,1.12815,1.12785,1.12796,12800000.0
2007-05-22 15:05:00,1.128,1.1281,1.128,1.1281,15000000.0
2007-05-22 15:06:00,1.1282,1.1282,1.1282,1.1282,15000000.0
2007-05-22 15:07:00,1.12789,1.12796,1.1276,1.1276,15000000.0
2007-05-22 15:08:00,1.12766,1.12785,1.12764,1.12771,10600000.0
2007-05-22 15:09:00,1.12747,1.12768,1.12728,1.12759,7600000.0
2007-05-22 15:10:00,1.128,1.1281,1.128,1.128,14400000.0
2007-05-22 15:11:00,1.12773,1.12773,1.1275,1.12759,14400000.0
2007-05-22 15:12:00,1.12738,1.1279,1.12738,1.1279,13000000.0
2007-05-22 15:13:00,1.12773,1.12773,1.12744,1.12763,21800000.0
2007-05-22 15:14:00,1.12801,1.12801,1.12729,1.12743,11600000.0
2007-05-22 15:15:00,1.12727,1.12758,1.12715,1.12715,17600000.0
2007-05-22 15:16:00,1.12767,1.12781,1.12754,1.12754,5800000.0
2007-05-22 15:17:00,1.12751,1.12806,1.12709,1.12737,18200000.0
2007-05-22 15:18:00,1.1279,1.128,1.1279,1.1279,11200000.0
2007-05-22 15:19:00,1.12737,1.12783,1.12732,1.12769,11200000.0
2007-05-22 15:20:00,1.12779,1.12816,1.12749,1.12816,9400000.0
2007-05-22 15:21:00,1.12786,1.12817,1.12786,1.12817,2000000.0
2007-05-22 15:22:00,1.12777,1.12796,1.1277,1.12793,15800000.0
2007-05-22 15:23:00,1.12802,1.12822,1.12765,1.12786,14000000.0
2007-05-22 15:24:00,1.12776,1.1278,1.12753,1.12776,21600000.0
2007-05-22 15:25:00,1.12733,1.12755,1.12731,1.12755,18600000.0
2007-05-22 15:26:00,1.12736,1.12748,1.12736,1.12748,9000000.0
2007-05-22 15:27:00,1.12753,1.12753,1.12729,1.12729,2400000.0
2007-05-22 15:28:00,1.12724,1.12756,1.12724,1.12756,20400000.0
2007-05-22 15:29:00,1.1275,1.12781,1.12739,1.1276,15800000.0
2007-05-22 15:30:00,1.12782,1.12793,1.12737,1.12737,20400000.0
2007-05-22 15:31:00,1.12756,1.1279,1.12756,1.12787,11800000.0
2007-05-22 15:32:00,1.12805,1.12805,1.12734,1.12776,37000000.0
2007-05-22 15:33:00,1.128,1.1281,1.128,1.128,13400000.0
2007-05-22 15:34:00,1.12744,1.12793,1.12737,1.12771,13400000.0
2007-05-22 15:35:00,1.1282,1.1282,1.1281,1.1282,11600000.0
2007-05-22 15:36:00,1.12785,1.12799,1.12756,1.12799,11600000.0
2007-05-22 15:37:00,1.12769,1.12769,1.12753,1.12753,2600000.0
2007-05-22 15:38:00,1.1278,1.1279,1.1278,1.1279,17200000.0
2007-05-22 15:39:00,1.1278,1.1278,1.1278,1.1278,17200000.0
2007-05-22 15:40:00,1.12741,1.12805,1.12738,1.12745,17200000.0
2007-05-22 15:41:00,1.12774,1.12778,1.12731,1.12733,7000000.0
2007-05-22 15:42:00,1.1276,1.1278,1.1276,1.1277,28000000.0
2007-05-22 15:43:00,1.12719,1.12753,1.12712,1.12714,28000000.0
2007-05-22 15:44:00,1.12762,1.12764,1.12724,1.12736,23400000.0
2007-05-22 15:45:00,1.12716,1.12766,1.12716,1.12719,9000000.0
2007-05-22 15:46:00,1.12716,1.12745,1.12716,1.12745,21800000.0
2007-05-22 15:47:00,1.12721,1.12733,1.12721,1.12732,6200000.0
2007-05-22 15:48:00,1.12714,1.12761,1.12714,1.12755,23000000.0
2007-05-22 15:49:00,1.12741,1.12741,1.12694,1.12709,14600000.0
2007-05-22 15:50:00,1.12702,1.12737,1.12698,1.12698,15000000.0
2007-05-22 15:51:00,1.12716,1.12809,1.12716,1.12809,9000000.0
2007-05-22 15:52:00,1.12779,1.12801,1.12774,1.12796,15600000.0
2007-05-22 15:53:00,1.12744,1.12744,1.12731,1.12734,17800000.0
2007-05-22 15:54:00,1.12733,1.12784,1.12727,1.12758,10000000.0
2007-05-22 15:55:00,1.12701,1.12757,1.12664,1.12687,14000000.0
2007-05-22 15:56:00,1.12673,1.12699,1.12672,1.12672,8600000.0
2007-05-22 15:57:00,1.12682,1.12693,1.12649,1.12693,14600000.0
2007-05-22 15:58:00,1.12721,1.12741,1.12697,1.12719,10400000.0
2007-05-22 15:59:00,1.12717,1.12733,1.12703,1.12733,12400000.0
2007-05-22 16:00:00,1.12702,1.12723,1.12702,1.12723,4200000.0
2007-05-22 16:01:00,1.12717,1.12736,1.12714,1.12715,26200000.0
2007-05-22 16:02:00,1.12721,1.12739,1.12683,1.12712,16600000.0
2007-05-22 16:03:00,1.12708,1.12724,1.127,1.12705,17000000.0
2007-05-22 16:04:00,1.12695,1.12774,1.12695,1.12724,20800000.0
2007-05-22 16:05:00,1.12693,1.12723,1.12652,1.12723,29600000.0
2007-05-22 16:06:00,1.12718,1.12718,1.12685,1.12686,7400000.0
2007-05-22 16:07:00,1.12692,1.12731,1.12666,1.12666,11400000.0
2007-05-22 16:08:00,1.12672,1.12679,1.12665,1.12665,6400000.0
2007-05-22 16:09:00,1.12671,1.12708,1.12671,1.12703,17600000.0
2007-05-22 16:10:00,1.12732,1.12781,1.12725,1.12725,14400000.0
2007-05-22 16:11:00,1.12782,1.12807,1.12724,1.12752,13400000.0
2007-05-22 16:12:00,1.12747,1.1277,1.12738,1.12744,10600000.0
2007-05-22 16:13:00,1.1275,1.12777,1.12748,1.12748,7800000.0
2007-05-22 16:14:00,1.12741,1.12819,1.12741,1.12785,9800000.0
2007-05-22 16:15:00,1.12734,1.12769,1.12734,1.12741,18800000.0
2007-05-22 16:16:00,1.12743,1.12776,1.12738,1.12759,13400000.0
2007-05-22 16:17:00,1.1275,1.12788,1.12742,1.12757,11600000.0
2007-05-22 16:18:00,1.12744,1.1277,1.12715,1.12732,14200000.0
2007-05-22 16:19:00,1.12704,1.12727,1.12704,1.12708,20800000.0
2007-05-22 16:20:00,1.12759,1.12759,1.12722,1.12741,15200000.0
2007-05-22 16:21:00,1.12707,1.12723,1.12691,1.12691,21800000.0
2007-05-22 16:22:00,1.12685,1.12685,1.12683,1.12683,3200000.0
2007-05-22 16:23:00,1.12693,1.12693,1.12669,1.12669,5600000.0
2007-05-22 16:24:00,1.12666,1.1268,1.12645,1.12673,10600000.0
2007-05-22 16:25:00,1.12674,1.12707,1.12664,1.12707,23400000.0
2007-05-22 16:26:00,1.12695,1.12695,1.12637,1.12663,13200000.0
2007-05-22 16:27:00,1.12661,1.12674,1.1265,1.1267,31000000.0
2007-05-22 16:28:00,1.12682,1.12696,1.12657,1.12657,16400000.0
2007-05-22 16:29:00,1.12645,1.12666,1.12645,1.12666,2600000.0
2007-05-22 16:30:00,1.12681,1.12707,1.1266,1.12704,29800000.0
2007-05-22 16:31:00,1.1264,1.12664,1.12609,1.12609,14600000.0
2007-05-22 16:32:00,1.12633,1.12682,1.12633,1.12639,17800000.0
2007-05-22 16:33:00,1.12655,1.12713,1.1265,1.12713,8000000.0
2007-05-22 16:34:00,1.127,1.1272,1.1269,1.127,16200000.0
2007-05-22 16:35:00,1.12677,1.12698,1.12661,1.12675,16200000.0
2007-05-22 16:36:00,1.12694,1.12694,1.12653,1.12653,2600000.0
2007-05-22 16:37:00,1.12675,1.12696,1.12663,1.12685,19800000.0
2007-05-22 16:38:00,1.1273,1.1274,1.1272,1.1273,19800000.0
2007-05-22 16:39:00,1.12703,1.12703,1.12686,1.12701,19800000.0
2007-05-22 16:40:00,1.12696,1.12734,1.12647,1.12734,18000000.0
2007-05-22 16:42:00,1.12686,1.12699,1.12667,1.12672,12400000.0
2007-05-22 16:43:00,1.12673,1.12684,1.12647,1.12647,11600000.0
2007-05-22 16:44:00,1.1267,1.12685,1.12656,1.12661,17600000.0
2007-05-22 16:45:00,1.12655,1.12699,1.12655,1.12679,12200000.0
2007-05-22 16:46:00,1.12676,1.12689,1.12653,1.1267,23600000.0
2007-05-22 16:47:00,1.12663,1.12686,1.12654,1.12661,26200000.0
2007-05-22 16:48:00,1.12686,1.12695,1.12686,1.12689,8000000.0
2007-05-22 16:49:00,1.1272,1.1273,1.1272,1.1273,6800000.0
2007-05-22 16:50:00,1.12674,1.12712,1.12649,1.12712,6800000.0
2007-05-22 16:51:00,1.1265,1.12669,1.12637,1.12666,9800000.0
2007-05-22 16:52:00,1.12654,1.12654,1.12648,1.12648,2600000.0
2007-05-22 16:53:00,1.12692,1.12692,1.12654,1.12656,13000000.0
2007-05-22 16:54:00,1.12646,1.12658,1.12646,1.12658,12200000.0
2007-05-22 16:55:00,1.1266,1.12687,1.12652,1.12658,21200000.0
2007-05-22 16:56:00,1.1265,1.12661,1.12602,1.12603,24800000.0
2007-05-22 16:57:00,1.12616,1.12644,1.12588,1.12633,20400000.0
2007-05-22 16:58:00,1.12735,1.1278,1.12692,1.12715,17800000.0
2007-05-22 16:59:00,1.12707,1.1273,1.12692,1.12692,16400000.0
2007-05-22 17:00:00,1.12689,1.12706,1.12684,1.12696,15200000.0
2007-05-22 17:01:00,1.12689,1.12689,1.12649,1.1267,9600000.0
2007-05-22 17:02:00,1.1267,1.12704,1.12661,1.12661,20200000.0
2007-05-22 17:03:00,1.12703,1.12717,1.12678,1.12717,19400000.0
2007-05-22 17:04:00,1.12717,1.12767,1.12717,1.12725,13600000.0
2007-05-22 17:05:00,1.12745,1.12745,1.12686,1.12689,11000000.0
2007-05-22 17:06:00,1.12711,1.12738,1.12705,1.12723,23400000.0
2007-05-22 17:07:00,1.12733,1.12748,1.12699,1.1272,14600000.0
2007-05-22 17:08:00,1.12725,1.12725,1.12704,1.12704,2600000.0
2007-05-22 17:09:00,1.12724,1.12724,1.12716,1.12716,6600000.0
2007-05-22 17:10:00,1.12702,1.12706,1.12699,1.12701,7600000.0
2007-05-22 17:11:00,1.12753,1.12782,1.12717,1.12746,20000000.0
2007-05-22 17:12:00,1.12703,1.12738,1.12665,1.12719,25000000.0
2007-05-22 17:13:00,1.12707,1.12798,1.12707,1.12758,11600000.0
2007-05-22 17:14:00,1.12777,1.12806,1.12772,1.12792,18800000.0
2007-05-22 17:15:00,1.12785,1.12857,1.12775,1.12811,10600000.0
2007-05-22 17:16:00,1.12817,1.12864,1.12798,1.12808,16800000.0
2007-05-22 17:17:00,1.12814,1.12825,1.1278,1.1278,19600000.0
2007-05-22 17:18:00,1.12797,1.12797,1.1275,1.1275,11400000.0
2007-05-22 17:19:00,1.12765,1.12815,1.12765,1.12779,20200000.0
2007-05-22 17:20:00,1.12754,1.12773,1.12719,1.12719,16600000.0
2007-05-22 17:21:00,1.12739,1.12761,1.12713,1.12733,19800000.0
2007-05-22 17:22:00,1.12737,1.12777,1.12737,1.12756,20400000.0
2007-05-22 17:23:00,1.12731,1.12762,1.12716,1.12744,12800000.0
2007-05-22 17:24:00,1.12743,1.12782,1.12733,1.12782,21400000.0
2007-05-22 17:25:00,1.12782,1.12831,1.12773,1.12785,11800000.0
2007-05-22 17:26:00,1.12789,1.12828,1.12777,1.12828,6800000.0
2007-05-22 17:27:00,1.12777,1.12822,1.12773,1.12773,13600000.0
2007-05-22 17:28:00,1.12745,1.12786,1.12745,1.1278,9800000.0
2007-05-22 17:29:00,1.12772,1.12772,1.12745,1.12757,10600000.0
2007-05-22 17:30:00,1.12732,1.12796,1.1273,1.12735,16400000.0
2007-05-22 17:31:00,1.12777,1.12777,1.12744,1.12744,5800000.0
2007-05-22 17:32:00,1.12732,1.1277,1.12732,1.12767,11400000.0
2007-05-22 17:33:00,1.1278,1.12808,1.12775,1.12808,13600000.0
2007-05-22 17:34:00,1.12791,1.12799,1.12782,1.12799,10800000.0
2007-05-22 17:35:00,1.1284,1.1284,1.1283,1.1284,3200000.0
2007-05-22 17:36:00,1.12812,1.12812,1.1278,1.1278,3200000.0
2007-05-22 17:37:00,1.1284,1.1284,1.1283,1.1284,3600000.0
2007-05-22 17:38:00,1.12797,1.12807,1.12797,1.12807,3600000.0
2007-05-22 17:39:00,1.1279,1.12806,1.12777,1.12806,12200000.0
2007-05-22 17:40:00,1.12776,1.12807,1.12769,1.12787,11600000.0
2007-05-22 17:41:00,1.12809,1.12809,1.12765,1.12797,6800000.0
2007-05-22 17:42:00,1.12807,1.12807,1.12759,1.12759,13000000.0
2007-05-22 17:43:00,1.12798,1.12837,1.12784,1.12806,8400000.0
2007-05-22 17:44:00,1.12826,1.12837,1.12821,1.12829,13400000.0
2007-05-22 17:45:00,1.12793,1.12823,1.12753,1.12802,31200000.0
2007-05-22 17:46:00,1.1282,1.12838,1.12792,1.12802,9400000.0
2007-05-22 17:47:00,1.12786,1.12842,1.12777,1.12842,22800000.0
2007-05-22 17:49:00,1.12828,1.12857,1.12799,1.12841,23400000.0
2007-05-22 17:50:00,1.12792,1.12802,1.12792,1.12802,3200000.0
2007-05-22 17:51:00,1.12812,1.12863,1.12812,1.12824,26200000.0
2007-05-22 17:52:00,1.12816,1.12856,1.1279,1.1279,8000000.0
2007-05-22 17:53:00,1.12786,1.12821,1.12786,1.12821,2000000.0
2007-05-22 17:54:00,1.12819,1.12867,1.12802,1.12802,13600000.0
2007-05-22 17:55:00,1.12819,1.12873,1.12809,1.12809,16200000.0
2007-05-22 17:56:00,1.12885,1.12885,1.12816,1.12845,8200000.0
2007-05-22 17:57:00,1.12783,1.12809,1.12777,1.12789,14400000.0
2007-05-22 17:58:00,1.12767,1.12803,1.12741,1.12741,22000000.0
2007-05-22 17:59:00,1.12798,1.12798,1.12725,1.12782,14400000.0
2007-05-22 18:00:00,1.12788,1.1282,1.12785,1.12805,18800000.0
2007-05-22 18:02:00,1.12808,1.12839,1.12791,1.12805,11400000.0
2007-05-22 18:03:00,1.12799,1.12813,1.12799,1.12803,5000000.0
2007-05-22 18:04:00,1.12808,1.12808,1.12753,1.12767,8000000.0
2007-05-22 18:05:00,1.12776,1.12809,1.12757,1.12769,14400000.0
2007-05-22 18:06:00,1.1278,1.12857,1.1278,1.12813,32200000.0
2007-05-22 18:07:00,1.12773,1.12823,1.1276,1.12823,11600000.0
2007-05-22 18:08:00,1.12793,1.12813,1.12782,1.12786,16000000.0
2007-05-22 18:09:00,1.12784,1.1279,1.12765,1.12785,7400000.0
2007-05-22 18:10:00,1.1279,1.12836,1.12786,1.12786,12800000.0
2007-05-22 18:11:00,1.12782,1.12816,1.12782,1.12816,14000000.0
2007-05-22 18:12:00,1.12786,1.1282,1.12777,1.12811,22800000.0
2007-05-22 18:13:00,1.12801,1.12829,1.12783,1.12793,19000000.0
2007-05-22 18:14:00,1.12827,1.12827,1.12761,1.12777,22200000.0
2007-05-22 18:19:00,1.12772,1.12789,1.12737,1.12737,26000000.0
2007-05-22 18:20:00,1.1278,1.12798,1.12751,1.12766,12000000.0
2007-05-22 18:21:00,1.12768,1.12768,1.12717,1.12732,25200000.0
2007-05-22 18:22:00,1.12734,1.12795,1.12734,1.12764,5600000.0
2007-05-22 18:24:00,1.1281,1.1281,1.1281,1.1281,22800000.0
2007-05-22 18:25:00,1.12759,1.12793,1.12723,1.12793,22800000.0
2007-05-22 18:26:00,1.12745,1.12752,1.1273,1.12733,10600000.0
2007-05-22 18:27:00,1.12718,1.12736,1.12718,1.12736,2600000.0
2007-05-22 18:28:00,1.12721,1.12721,1.12698,1.12698,14600000.0
2007-05-22 18:29:00,1.12701,1.12737,1.12689,1.12698,13200000.0
2007-05-22 18:30:00,1.12686,1.12701,1.12686,1.12701,2600000.0
2007-05-22 18:32:00,1.12705,1.12725,1.12665,1.12665,19800000.0
2007-05-22 18:33:00,1.1268,1.12718,1.12659,1.1267,21600000.0
2007-05-22 18:34:00,1.12674,1.12687,1.12663,1.12687,16200000.0
2007-05-22 18:35:00,1.12727,1.12741,1.12703,1.12721,19200000.0
2007-05-22 18:36:00,1.12751,1.12751,1.12679,1.12679,17000000.0
2007-05-22 18:37:00,1.12694,1.12696,1.12694,1.12696,3200000.0
2007-05-22 18:38:00,1.12705,1.12708,1.12679,1.12695,13800000.0
2007-05-22 18:39:00,1.1268,1.1269,1.12654,1.12654,10800000.0
2007-05-22 18:40:00,1.12675,1.12729,1.12675,1.12688,7200000.0
2007-05-22 18:41:00,1.12718,1.12736,1.12713,1.12736,8200000.0
2007-05-22 18:42:00,1.12763,1.12769,1.12737,1.12737,11600000.0
2007-05-22 18:43:00,1.12764,1.12808,1.12725,1.12802,28600000.0
2007-05-22 18:44:00,1.12754,1.12754,1.12735,1.1274,14200000.0
2007-05-22 18:45:00,1.12757,1.12761,1.12757,1.12761,2600000.0
2007-05-22 18:46:00,1.128,1.128,1.1279,1.128,3200000.0
2007-05-22 18:48:00,1.12756,1.12756,1.1275,1.1275,3200000.0
2007-05-22 18:49:00,1.12733,1.12761,1.12732,1.12732,20200000.0
2007-05-22 18:50:00,1.12761,1.12782,1.12727,1.12754,22000000.0
2007-05-22 18:51:00,1.1279,1.128,1.1279,1.128,17800000.0
2007-05-22 18:54:00,1.12741,1.12783,1.12729,1.12768,17800000.0
2007-05-22 18:55:00,1.12784,1.12784,1.12783,1.12783,2600000.0
2007-05-22 18:56:00,1.1276,1.12767,1.12728,1.12728,7800000.0
2007-05-22 18:57:00,1.12725,1.12785,1.12712,1.12712,8600000.0
2007-05-22 18:59:00,1.12766,1.12766,1.12732,1.1274,8800000.0
2007-05-22 19:00:00,1.12764,1.12781,1.12739,1.12781,8800000.0
2007-05-22 19:01:00,1.12769,1.12769,1.12699,1.12749,25400000.0
2007-05-22 19:02:00,1.12737,1.128,1.12737,1.128,8400000.0
2007-05-22 19:03:00,1.12772,1.12782,1.1274,1.1274,8400000.0
2007-05-22 19:04:00,1.12799,1.12799,1.1271,1.12782,18600000.0
2007-05-22 19:05:00,1.12779,1.12795,1.12752,1.12763,22000000.0
2007-05-22 19:06:00,1.12727,1.12757,1.12727,1.1275,8400000.0
2007-05-22 19:07:00,1.1277,1.12786,1.12769,1.12783,8800000.0
2007-05-22 19:08:00,1.12794,1.12798,1.12777,1.1279,13400000.0
2007-05-22 19:09:00,1.12782,1.12782,1.1273,1.12748,7600000.0
2007-05-22 19:10:00,1.12746,1.12781,1.12739,1.12753,20800000.0
2007-05-22 19:11:00,1.12758,1.12794,1.12758,1.12794,12800000.0
2007-05-22 19:12:00,1.12782,1.12782,1.12764,1.12767,4400000.0
2007-05-22 19:13:00,1.12762,1.12782,1.12756,1.12782,8800000.0
2007-05-22 19:14:00,1.12746,1.1278,1.12744,1.12744,21400000.0
2007-05-22 19:15:00,1.12754,1.12756,1.12736,1.12752,15600000.0
2007-05-22 19:16:00,1.12743,1.12813,1.12731,1.12813,11000000.0
2007-05-22 19:17:00,1.12744,1.12791,1.12744,1.12766,17000000.0
2007-05-22 19:18:00,1.12758,1.12811,1.1275,1.12811,13800000.0
2007-05-22 19:19:00,1.12821,1.12828,1.1279,1.12804,17800000.0
2007-05-22 19:20:00,1.12777,1.12818,1.12765,1.12818,34400000.0
2007-05-22 19:21:00,1.128,1.12821,1.12774,1.12774,16200000.0
2007-05-22 19:22:00,1.12776,1.12828,1.12765,1.12828,16800000.0
2007-05-22 19:23:00,1.12814,1.1283,1.12805,1.12805,23000000.0
2007-05-22 19:24:00,1.12833,1.12838,1.12824,1.12824,15600000.0
2007-05-22 19:25:00,1.12813,1.12842,1.12799,1.12832,6200000.0
2007-05-22 19:26:00,1.12839,1.12848,1.12833,1.12848,5200000.0
2007-05-22 19:27:00,1.1288,1.129,1.1288,1.129,15200000.0
2007-05-22 19:28:00,1.12825,1.12905,1.12825,1.12843,15200000.0
2007-05-22 19:29:00,1.12824,1.12828,1.12789,1.12789,16800000.0
2007-05-22 19:30:00,1.12817,1.12825,1.12799,1.12825,7200000.0
2007-05-22 19:31:00,1.12795,1.12795,1.12794,1.12794,7800000.0
2007-05-22 19:32:00,1.12809,1.12809,1.12763,1.12763,4800000.0
2007-05-22 19:33:00,1.12763,1.12778,1.12741,1.12778,11800000.0
2007-05-22 19:34:00,1.1275,1.1275,1.127,1.127,10600000.0
2007-05-22 19:35:00,1.12706,1.12759,1.12699,1.12714,33600000.0
2007-05-22 19:36:00,1.12748,1.12748,1.12708,1.1271,11800000.0
2007-05-22 19:37:00,1.1277,1.1278,1.1276,1.1277,23400000.0
2007-05-22 19:38:00,1.1272,1.12759,1.12687,1.12704,23400000.0
2007-05-22 19:39:00,1.12775,1.12775,1.12729,1.12729,3400000.0
2007-05-22 19:40:00,1.12724,1.1274,1.12715,1.12738,19400000.0
2007-05-22 19:41:00,1.12735,1.12736,1.12726,1.12726,6000000.0
2007-05-22 19:42:00,1.12713,1.12755,1.12713,1.12723,10800000.0
2007-05-22 19:44:00,1.12767,1.12767,1.12722,1.12722,3600000.0
2007-05-22 19:46:00,1.12727,1.12766,1.12727,1.12766,9600000.0
2007-05-22 19:47:00,1.1281,1.1282,1.128,1.128,11600000.0
2007-05-22 19:48:00,1.12778,1.12778,1.12736,1.12737,11600000.0
2007-05-22 19:50:00,1.12769,1.12786,1.12728,1.12786,13800000.0
2007-05-22 19:53:00,1.128,1.128,1.128,1.128,12200000.0
2007-05-22 19:54:00,1.1273,1.12776,1.1273,1.12738,12200000.0
2007-05-22 19:55:00,1.12721,1.12747,1.12716,1.12719,11000000.0
2007-05-22 19:56:00,1.12735,1.1278,1.12723,1.12723,15200000.0
2007-05-22 19:57:00,1.12754,1.12759,1.12742,1.12759,8000000.0
2007-05-22 19:58:00,1.12761,1.12787,1.12732,1.1276,23600000.0
2007-05-22 20:00:00,1.1281,1.1281,1.1281,1.1281,16800000.0
2007-05-22 20:03:00,1.12759,1.12767,1.1271,1.12729,16800000.0
2007-05-22 20:04:00,1.12719,1.12764,1.12715,1.12764,9200000.0
2007-05-22 20:06:00,1.1279,1.1279,1.1279,1.1279,12400000.0
2007-05-22 20:09:00,1.12758,1.12758,1.12698,1.12757,12400000.0
2007-05-22 20:10:00,1.1279,1.1279,1.1279,1.1279,10000000.0
2007-05-22 20:11:00,1.12739,1.12775,1.12739,1.12763,10000000.0
2007-05-22 20:12:00,1.1275,1.1275,1.12749,1.12749,2600000.0
2007-05-22 20:14:00,1.12747,1.12791,1.1272,1.12791,11200000.0
2007-05-22 20:15:00,1.12771,1.12771,1.12727,1.12727,8200000.0
2007-05-22 20:16:00,1.12734,1.12767,1.1273,1.12757,10000000.0
2007-05-22 20:17:00,1.12777,1.12792,1.12747,1.12753,20200000.0
2007-05-22 20:18:00,1.12777,1.12777,1.12745,1.12769,7200000.0
2007-05-22 20:19:00,1.12757,1.12783,1.12747,1.12763,17400000.0
2007-05-22 20:20:00,1.1274,1.12783,1.1274,1.12783,9200000.0
2007-05-22 20:21:00,1.12743,1.12767,1.1271,1.12767,12400000.0
2007-05-22 20:22:00,1.12746,1.12767,1.12735,1.12767,9000000.0
2007-05-22 20:23:00,1.12756,1.12756,1.12725,1.12725,15200000.0
2007-05-22 20:24:00,1.12724,1.12769,1.12724,1.12729,22400000.0
2007-05-22 20:25:00,1.1278,1.128,1.1278,1.128,2000000.0
2007-05-22 20:26:00,1.12738,1.12747,1.12738,1.12747,2000000.0
2007-05-22 20:27:00,1.12727,1.12764,1.12727,1.12757,12000000.0
2007-05-22 20:28:00,1.12757,1.12779,1.12733,1.12779,27200000.0
2007-05-22 20:29:00,1.12732,1.12752,1.12727,1.1275,13800000.0
2007-05-22 20:31:00,1.1271,1.12748,1.1271,1.1274,19800000.0
2007-05-22 20:34:00,1.12739,1.12783,1.12739,1.12783,3200000.0
2007-05-22 20:35:00,1.12725,1.12776,1.12715,1.12715,18000000.0
2007-05-22 20:38:00,1.1272,1.1272,1.12716,1.12716,3200000.0
2007-05-22 20:39:00,1.1272,1.12745,1.12702,1.12715,8400000.0
2007-05-22 20:40:00,1.12746,1.12754,1.12712,1.12726,11600000.0
2007-05-22 20:41:00,1.12703,1.12721,1.1269,1.12693,16200000.0
2007-05-22 20:42:00,1.12729,1.12729,1.12693,1.12694,14800000.0
2007-05-22 20:43:00,1.12671,1.1272,1.12666,1.12667,27600000.0
2007-05-22 20:44:00,1.12676,1.12707,1.12657,1.12679,16000000.0
2007-05-22 20:45:00,1.12696,1.1273,1.12696,1.12729,12400000.0
2007-05-22 20:46:00,1.12723,1.12726,1.12699,1.12699,17000000.0
2007-05-22 20:47:00,1.12719,1.12743,1.12719,1.12727,11400000.0
2007-05-22 20:48:00,1.12772,1.12772,1.12685,1.12694,18000000.0
2007-05-22 20:49:00,1.12703,1.12739,1.12695,1.12739,18800000.0
2007-05-22 20:50:00,1.12717,1.12728,1.12717,1.12728,3200000.0
2007-05-22 20:51:00,1.1272,1.12725,1.1272,1.12722,6600000.0
2007-05-22 20:53:00,1.12732,1.12749,1.12731,1.12739,10200000.0
2007-05-22 20:54:00,1.1274,1.12753,1.12714,1.12731,22600000.0
2007-05-22 20:55:00,1.12729,1.12763,1.12727,1.12735,11400000.0
2007-05-22 20:56:00,1.12773,1.12773,1.12723,1.12723,11000000.0
2007-05-22 20:57:00,1.1272,1.12732,1.12704,1.12732,17200000.0
2007-05-22 20:58:00,1.12703,1.12763,1.12696,1.12699,26600000.0
2007-05-22 20:59:00,1.1276,1.1277,1.1276,1.1276,16800000.0
2007-05-22 21:00:00,1.12712,1.12741,1.12678,1.12724,16800000.0
2007-05-22 21:01:00,1.12747,1.12747,1.12726,1.12726,5600000.0
2007-05-22 21:02:00,1.12703,1.12733,1.12687,1.12706,17000000.0
2007-05-22 21:03:00,1.12692,1.12708,1.12692,1.12708,4000000.0
2007-05-22 21:05:00,1.1276,1.1277,1.1276,1.1277,22000000.0
2007-05-22 21:06:00,1.1279,1.1279,1.1278,1.1278,22000000.0
2007-05-22 21:07:00,1.12745,1.12745,1.12704,1.12705,22000000.0
2007-05-22 21:08:00,1.12755,1.12755,1.12716,1.12725,12800000.0
2007-05-22 21:09:00,1.12733,1.12783,1.12733,1.12761,7200000.0
2007-05-22 21:10:00,1.1281,1.1281,1.128,1.128,8800000.0
2007-05-22 21:11:00,1.12718,1.12718,1.12692,1.12703,8800000.0
2007-05-22 21:12:00,1.1274,1.1274,1.12734,1.12734,9600000.0
2007-05-22 21:13:00,1.12728,1.12758,1.12704,1.12708,16200000.0
2007-05-22 21:14:00,1.12747,1.12753,1.12745,1.12753,3600000.0
2007-05-22 21:15:00,1.12752,1.12752,1.12716,1.12726,4800000.0
2007-05-22 21:16:00,1.12722,1.12758,1.12722,1.12731,10800000.0
2007-05-22 21:17:00,1.12742,1.12742,1.1271,1.12733,14400000.0
2007-05-22 21:18:00,1.12708,1.12718,1.12705,1.12718,5000000.0
2007-05-22 21:19:00,1.12702,1.12722,1.12701,1.12722,13200000.0
2007-05-22 21:20:00,1.12725,1.12749,1.12724,1.12724,9600000.0
2007-05-22 21:21:00,1.12731,1.12731,1.12689,1.12724,15200000.0
2007-05-22 21:22:00,1.12743,1.12769,1.12711,1.12718,13600000.0
2007-05-22 21:23:00,1.12717,1.12717,1.1265,1.1265,16200000.0
2007-05-22 21:24:00,1.12714,1.12714,1.12622,1.12686,10600000.0
2007-05-22 21:25:00,1.12704,1.12709,1.12704,1.12709,3200000.0
2007-05-22 21:26:00,1.12728,1.12775,1.12719,1.12775,13400000.0
2007-05-22 21:27:00,1.12719,1.12738,1.12707,1.12738,3600000.0
2007-05-22 21:28:00,1.12749,1.12753,1.12717,1.12753,8800000.0
2007-05-22 21:29:00,1.1276,1.12769,1.12691,1.12721,13000000.0
2007-05-22 21:31:00,1.1279,1.1279,1.1278,1.1278,8200000.0
2007-05-22 21:32:00,1.12735,1.12763,1.12721,1.12721,8200000.0
2007-05-22 21:33:00,1.12722,1.12742,1.12716,1.12735,9400000.0
2007-05-22 21:35:00,1.1271,1.12758,1.1271,1.12735,20600000.0
2007-05-22 21:36:00,1.12723,1.12723,1.12712,1.12712,12200000.0
2007-05-22 21:37:00,1.12677,1.12704,1.12663,1.12704,12200000.0
2007-05-22 21:38:00,1.12673,1.127,1.12667,1.12685,12800000.0
2007-05-22 21:39:00,1.1269,1.12722,1.1269,1.12714,14400000.0
2007-05-22 21:40:00,1.1277,1.1277,1.1277,1.1277,10600000.0
2007-05-22 21:41:00,1.12722,1.12722,1.12667,1.12667,10600000.0
2007-05-22 21:42:00,1.12687,1.1272,1.12687,1.12694,5800000.0
2007-05-22 21:43:00,1.127,1.127,1.12692,1.12692,4000000.0
2007-05-22 21:49:00,1.1276,1.1277,1.1276,1.1276,5200000.0
2007-05-22 21:50:00,1.12713,1.12713,1.12675,1.12675,5200000.0
2007-05-22 21:51:00,1.12696,1.12696,1.12681,1.12681,8000000.0
2007-05-22 21:52:00,1.12711,1.12712,1.12677,1.12688,9000000.0
2007-05-22 21:53:00,1.1276,1.1276,1.1276,1.1276,9400000.0
2007-05-22 21:54:00,1.1275,1.1276,1.1275,1.1276,9400000.0
2007-05-22 21:55:00,1.12686,1.1272,1.12686,1.12708,9400000.0
2007-05-22 21:56:00,1.12658,1.12687,1.12658,1.12687,5800000.0
2007-05-22 21:57:00,1.12674,1.12674,1.12668,1.12668,2000000.0
2007-05-22 21:58:00,1.1273,1.1273,1.1272,1.1272,9800000.0
2007-05-22 21:59:00,1.12659,1.12659,1.12649,1.12649,9800000.0
2007-05-22 22:00:00,1.12647,1.12647,1.12607,1.12638,11600000.0
2007-05-22 22:01:00,1.12653,1.12732,1.12653,1.12671,11400000.0
2007-05-22 22:02:00,1.12645,1.12708,1.12636,1.12663,13000000.0
2007-05-22 22:03:00,1.12662,1.12677,1.12651,1.12666,15800000.0
2007-05-22 22:04:00,1.12661,1.12694,1.12652,1.1268,23600000.0
2007-05-22 22:05:00,1.12679,1.12679,1.12656,1.12656,4400000.0
2007-05-22 22:06:00,1.12656,1.12665,1.12656,1.12662,4200000.0
2007-05-22 22:07:00,1.12683,1.12698,1.1267,1.12698,13000000.0
2007-05-22 22:08:00,1.12668,1.12721,1.12667,1.12668,19600000.0
2007-05-22 22:09:00,1.12682,1.12686,1.12676,1.12678,4600000.0
2007-05-22 22:10:00,1.12682,1.12689,1.12637,1.12637,10400000.0
2007-05-22 22:11:00,1.12635,1.1267,1.12633,1.1267,4200000.0
2007-05-22 22:12:00,1.12696,1.12696,1.12665,1.12685,6200000.0
2007-05-22 22:13:00,1.12682,1.12682,1.12655,1.12662,18400000.0
2007-05-22 22:14:00,1.12661,1.12661,1.12648,1.1266,5800000.0
2007-05-22 22:16:00,1.12688,1.12688,1.12615,1.12651,5800000.0
2007-05-22 22:17:00,1.12648,1.12682,1.12641,1.12649,5200000.0
2007-05-22 22:18:00,1.12643,1.12689,1.12643,1.12662,10400000.0
2007-05-22 22:19:00,1.127,1.127,1.1269,1.1269,13600000.0
2007-05-22 22:20:00,1.12632,1.12668,1.12632,1.12652,13600000.0
2007-05-22 22:21:00,1.12662,1.12689,1.12662,1.12669,5000000.0
2007-05-22 22:23:00,1.12644,1.12658,1.12644,1.12656,4200000.0
2007-05-22 22:24:00,1.1271,1.1272,1.1271,1.1271,4000000.0
2007-05-22 22:25:00,1.12644,1.12659,1.12644,1.12659,4000000.0
2007-05-22 22:26:00,1.12661,1.12666,1.12629,1.12653,18400000.0
2007-05-22 22:27:00,1.12639,1.12647,1.12637,1.12637,5800000.0
2007-05-22 22:28:00,1.1264,1.12686,1.1264,1.12651,22800000.0
2007-05-22 22:29:00,1.12637,1.12689,1.12637,1.12689,13600000.0
2007-05-22 22:30:00,1.1274,1.1274,1.1273,1.1273,17400000.0
2007-05-22 22:31:00,1.12673,1.12673,1.12639,1.12671,17400000.0
2007-05-22 22:32:00,1.12686,1.12686,1.12603,1.12603,4800000.0
2007-05-22 22:33:00,1.1262,1.1262,1.12604,1.12604,2600000.0
2007-05-22 22:34:00,1.12628,1.12655,1.12628,1.12653,16200000.0
2007-05-22 22:36:00,1.12657,1.12657,1.12644,1.12644,3200000.0
2007-05-22 22:37:00,1.12675,1.12675,1.12629,1.12629,11000000.0
2007-05-22 22:38:00,1.12631,1.12647,1.12631,1.12647,7200000.0
2007-05-22 22:39:00,1.1272,1.1273,1.1272,1.1273,13000000.0
2007-05-22 22:40:00,1.12668,1.12668,1.12618,1.12653,13000000.0
2007-05-22 22:41:00,1.12652,1.12685,1.12623,1.12623,5800000.0
2007-05-22 22:42:00,1.12634,1.12634,1.12627,1.12627,3200000.0
2007-05-22 22:44:00,1.12621,1.12628,1.12621,1.12628,2600000.0
2007-05-22 22:45:00,1.12603,1.12654,1.12603,1.12644,15800000.0
2007-05-22 22:46:00,1.12628,1.12651,1.12624,1.12624,9200000.0
2007-05-22 22:47:00,1.1265,1.1267,1.1265,1.1265,8800000.0
2007-05-22 22:48:00,1.12627,1.12627,1.12567,1.12582,8800000.0
2007-05-22 22:49:00,1.12566,1.12604,1.12566,1.12582,14800000.0
2007-05-22 22:50:00,1.12602,1.12602,1.12541,1.12541,3600000.0
2007-05-22 22:51:00,1.12556,1.12596,1.12556,1.12573,13800000.0
2007-05-22 22:52:00,1.12581,1.12581,1.12566,1.12566,12800000.0
2007-05-22 22:53:00,1.12579,1.12617,1.12579,1.12604,9800000.0
2007-05-22 22:54:00,1.12616,1.12616,1.12577,1.12614,30000000.0
2007-05-22 22:56:00,1.1266,1.1266,1.1266,1.1266,19400000.0
2007-05-22 22:57:00,1.12616,1.1265,1.12616,1.1264,19400000.0
2007-05-22 22:58:00,1.1264,1.1265,1.1264,1.1265,10000000.0
2007-05-22 22:59:00,1.12595,1.12615,1.12586,1.1259,10000000.0
2007-05-22 23:00:00,1.12607,1.12607,1.12551,1.12576,11000000.0
2007-05-22 23:01:00,1.1257,1.12594,1.12542,1.12594,23200000.0
2007-05-22 23:02:00,1.12621,1.12621,1.12564,1.12601,16200000.0
2007-05-22 23:03:00,1.12632,1.12669,1.12617,1.12638,13000000.0
2007-05-22 23:04:00,1.12634,1.12645,1.12586,1.12601,21800000.0
2007-05-22 23:05:00,1.12594,1.12594,1.12571,1.12581,8000000.0
2007-05-22 23:06:00,1.12625,1.12625,1.12614,1.12614,7600000.0
2007-05-22 23:08:00,1.12597,1.12656,1.12577,1.12635,10800000.0
2007-05-22 23:09:00,1.12611,1.12659,1.12611,1.12659,4600000.0
2007-05-22 23:10:00,1.12633,1.12683,1.12633,1.12658,28600000.0
2007-05-22 23:11:00,1.12707,1.12721,1.12658,1.12721,15200000.0
2007-05-22 23:12:00,1.12625,1.12701,1.12625,1.12685,9800000.0
2007-05-22 23:13:00,1.12672,1.12678,1.12639,1.12671,13600000.0
2007-05-22 23:16:00,1.12669,1.12669,1.12643,1.12648,13400000.0
2007-05-22 23:19:00,1.1271,1.1271,1.127,1.127,21200000.0
2007-05-22 23:20:00,1.12653,1.12673,1.12623,1.12644,21200000.0
2007-05-22 23:21:00,1.12647,1.12647,1.12634,1.12634,2600000.0
2007-05-22 23:22:00,1.12619,1.12651,1.12602,1.12602,6800000.0
2007-05-22 23:23:00,1.12622,1.12623,1.12613,1.12623,11200000.0
2007-05-22 23:25:00,1.1263,1.1263,1.12599,1.12617,23800000.0
2007-05-22 23:26:00,1.1261,1.12635,1.1261,1.12635,12200000.0
2007-05-22 23:27:00,1.12642,1.12642,1.12639,1.12639,4000000.0
2007-05-22 23:31:00,1.1272,1.1272,1.1271,1.1272,4800000.0
2007-05-22 23:33:00,1.12675,1.12675,1.12661,1.12672,4800000.0
2007-05-22 23:34:00,1.12654,1.12658,1.12611,1.1262,20200000.0
2007-05-22 23:35:00,1.12654,1.12681,1.12644,1.12649,19400000.0
2007-05-22 23:36:00,1.12666,1.12666,1.12658,1.12658,3200000.0
2007-05-22 23:37:00,1.12667,1.12684,1.12656,1.12684,19000000.0
2007-05-22 23:39:00,1.1271,1.1271,1.127,1.127,14400000.0
2007-05-22 23:40:00,1.12664,1.12682,1.12623,1.12664,14400000.0
2007-05-22 23:41:00,1.12695,1.12709,1.12668,1.12668,17800000.0
2007-05-22 23:42:00,1.1272,1.1272,1.1271,1.1271,9000000.0
2007-05-22 23:43:00,1.1272,1.1272,1.1271,1.1271,9000000.0
2007-05-22 23:46:00,1.1268,1.1268,1.12661,1.12661,9000000.0
2007-05-22 23:47:00,1.1271,1.1272,1.1271,1.1272,2600000.0
2007-05-22 23:48:00,1.12658,1.12685,1.12658,1.12685,2600000.0
2007-05-22 23:49:00,1.1272,1.1272,1.1272,1.1272,9200000.0
2007-05-22 23:51:00,1.12641,1.12712,1.12641,1.12667,9200000.0
2007-05-22 23:52:00,1.12653,1.12673,1.12653,1.12673,7600000.0
2007-05-22 23:53:00,1.12626,1.12631,1.12626,1.12627,4200000.0
2007-05-22 23:55:00,1.12638,1.12638,1.126,1.12627,17200000.0
2007-05-22 23:56:00,1.12629,1.12677,1.12629,1.12654,15200000.0
2007-05-22 23:58:00,1.12609,1.12666,1.12594,1.12666,10800000.0
2007-05-23 00:00:00,1.12645,1.12648,1.12619,1.12619,9200000.0
2007-05-23 00:01:00,1.12635,1.12643,1.12598,1.12601,25800000.0
2007-05-23 00:02:00,1.1262,1.12659,1.1262,1.12659,12800000.0
2007-05-23 00:03:00,1.12691,1.12706,1.12657,1.12657,19200000.0
2007-05-23 00:04:00,1.12672,1.12686,1.12671,1.12686,7200000.0
2007-05-23 00:05:00,1.12669,1.1269,1.12642,1.12675,21200000.0
2007-05-23 00:06:00,1.12693,1.12724,1.12693,1.127,5800000.0
2007-05-23 00:07:00,1.12731,1.12731,1.12686,1.127,15000000.0
2007-05-23 00:08:00,1.12693,1.12701,1.12693,1.12701,3200000.0
2007-05-23 00:09:00,1.12743,1.12743,1.12716,1.12725,3600000.0
2007-05-23 00:10:00,1.12711,1.12728,1.12689,1.12689,10600000.0
2007-05-23 00:11:00,1.1274,1.1274,1.1274,1.1274,2600000.0
2007-05-23 00:12:00,1.12684,1.12684,1.12678,1.12678,2600000.0
2007-05-23 00:13:00,1.12629,1.12683,1.12629,1.12683,2000000.0
2007-05-23 00:14:00,1.12691,1.12714,1.12681,1.12714,4200000.0
2007-05-23 00:15:00,1.1275,1.1275,1.12707,1.12724,11600000.0
2007-05-23 00:16:00,1.12762,1.12762,1.12699,1.12699,6600000.0
2007-05-23 00:17:00,1.12744,1.12744,1.12712,1.12712,5600000.0
2007-05-23 00:18:00,1.12711,1.12742,1.12705,1.12715,8800000.0
2007-05-23 00:19:00,1.1277,1.1277,1.1277,1.1277,7400000.0
2007-05-23 00:20:00,1.12723,1.1276,1.12723,1.12734,7400000.0
2007-05-23 00:21:00,1.12706,1.12777,1.12698,1.12739,11000000.0
2007-05-23 00:22:00,1.1279,1.1279,1.1279,1.1279,13800000.0
2007-05-23 00:23:00,1.12742,1.12753,1.12735,1.12741,13800000.0
2007-05-23 00:24:00,1.1277,1.1277,1.1277,1.1277,3200000.0
2007-05-23 00:25:00,1.1278,1.1278,1.1277,1.1278,3200000.0
2007-05-23 00:26:00,1.1277,1.1277,1.1277,1.1277,3200000.0
2007-05-23 00:27:00,1.12725,1.12725,1.12704,1.12704,3200000.0
2007-05-23 00:28:00,1.12684,1.12761,1.12684,1.1271,23800000.0
2007-05-23 00:29:00,1.12717,1.12753,1.12716,1.1274,11000000.0
2007-05-23 00:30:00,1.1269,1.12749,1.1269,1.12749,5600000.0
2007-05-23 00:31:00,1.12711,1.12711,1.12677,1.12677,27200000.0
2007-05-23 00:32:00,1.12689,1.12714,1.12679,1.12679,11200000.0
2007-05-23 00:33:00,1.12697,1.12723,1.12657,1.12722,15200000.0
2007-05-23 00:34:00,1.12698,1.12722,1.12698,1.12722,3200000.0
2007-05-23 00:35:00,1.12674,1.12677,1.12674,1.12677,2600000.0
2007-05-23 00:36:00,1.12734,1.12734,1.12694,1.12694,21800000.0
2007-05-23 00:37:00,1.1271,1.1272,1.12708,1.1272,5800000.0
2007-05-23 00:38:00,1.1277,1.1277,1.1277,1.1277,5600000.0
2007-05-23 00:41:00,1.12715,1.12735,1.12709,1.12735,5600000.0
2007-05-23 00:42:00,1.12738,1.12788,1.12712,1.12759,12200000.0
2007-05-23 00:43:00,1.1272,1.12746,1.12702,1.12702,15200000.0
2007-05-23 00:44:00,1.12741,1.12744,1.12717,1.12744,30600000.0
2007-05-23 00:45:00,1.12727,1.12767,1.12727,1.12767,6400000.0
2007-05-23 00:47:00,1.12737,1.1277,1.12737,1.1275,16200000.0
2007-05-23 00:48:00,1.12729,1.12754,1.12718,1.12718,18600000.0
2007-05-23 00:49:00,1.12756,1.12756,1.1275,1.12751,4800000.0
2007-05-23 00:50:00,1.12715,1.12803,1.12715,1.12803,11800000.0
2007-05-23 00:51:00,1.128,1.128,1.128,1.128,11800000.0
2007-05-23 00:52:00,1.12739,1.12765,1.12718,1.12722,11800000.0
2007-05-23 00:53:00,1.12718,1.12755,1.12698,1.12714,27200000.0
2007-05-23 00:54:00,1.12714,1.12725,1.12695,1.12714,17400000.0
2007-05-23 00:55:00,1.1278,1.1278,1.1278,1.1278,21200000.0
2007-05-23 00:56:00,1.12731,1.12747,1.12679,1.12724,21200000.0
2007-05-23 00:57:00,1.12761,1.12761,1.12689,1.12689,3200000.0
2007-05-23 00:58:00,1.12718,1.12729,1.12711,1.12713,18800000.0
2007-05-23 00:59:00,1.12703,1.12766,1.12675,1.12675,9600000.0
2007-05-23 01:00:00,1.12718,1.1272,1.12679,1.12699,22000000.0
2007-05-23 01:01:00,1.12741,1.12741,1.12702,1.12704,8600000.0
2007-05-23 01:03:00,1.12723,1.12765,1.12699,1.12699,20200000.0
2007-05-23 01:04:00,1.12721,1.12739,1.12695,1.12714,14400000.0
2007-05-23 01:05:00,1.12707,1.12739,1.12702,1.12724,16600000.0
2007-05-23 01:06:00,1.12672,1.1269,1.12629,1.12629,17000000.0
2007-05-23 01:07:00,1.12676,1.12727,1.12676,1.12719,19400000.0
2007-05-23 01:08:00,1.12681,1.12711,1.12681,1.12695,15200000.0
2007-05-23 01:09:00,1.12706,1.12706,1.12688,1.12688,10600000.0
2007-05-23 01:10:00,1.1273,1.1273,1.1272,1.1273,19600000.0
2007-05-23 01:11:00,1.1272,1.1273,1.1272,1.1273,19600000.0
2007-05-23 01:12:00,1.1272,1.1273,1.1272,1.1273,19600000.0
2007-05-23 01:14:00,1.1274,1.1274,1.1274,1.1274,19600000.0
2007-05-23 01:15:00,1.12732,1.12732,1.12697,1.12724,19600000.0
2007-05-23 01:16:00,1.12705,1.12708,1.12705,1.12708,2600000.0
2007-05-23 01:17:00,1.1274,1.1275,1.1274,1.1274,8000000.0
2007-05-23 01:18:00,1.12668,1.12668,1.12663,1.12663,8000000.0
2007-05-23 01:19:00,1.12672,1.12712,1.12659,1.12659,7400000.0
2007-05-23 01:20:00,1.12666,1.1267,1.12656,1.12665,13200000.0
2007-05-23 01:21:00,1.12672,1.12691,1.1263,1.12684,25400000.0
2007-05-23 01:22:00,1.12668,1.12691,1.12668,1.12691,3200000.0
2007-05-23 01:23:00,1.12698,1.12708,1.12688,1.12689,10600000.0
2007-05-23 01:24:00,1.12661,1.12665,1.12661,1.12665,3600000.0
2007-05-23 01:25:00,1.12639,1.12726,1.12601,1.12726,19800000.0
2007-05-23 01:26:00,1.12733,1.12733,1.12671,1.12681,11400000.0
2007-05-23 01:27:00,1.12683,1.12731,1.12683,1.12712,14600000.0
2007-05-23 01:28:00,1.12724,1.12726,1.12678,1.12678,10200000.0
2007-05-23 01:30:00,1.12649,1.12732,1.12646,1.12732,12400000.0
2007-05-23 01:31:00,1.1276,1.1276,1.1275,1.1276,23000000.0
2007-05-23 01:32:00,1.12702,1.12702,1.12663,1.12672,23000000.0
2007-05-23 01:33:00,1.12683,1.1273,1.12676,1.12684,13000000.0
2007-05-23 01:34:00,1.12711,1.12727,1.12692,1.12692,14000000.0
2007-05-23 01:35:00,1.12695,1.12744,1.12685,1.127,33600000.0
2007-05-23 01:36:00,1.12702,1.12758,1.12687,1.12719,7400000.0
2007-05-23 01:37:00,1.12717,1.12741,1.12691,1.1272,14200000.0
2007-05-23 01:38:00,1.1275,1.1275,1.1275,1.1275,11800000.0
2007-05-23 01:39:00,1.1274,1.1275,1.1274,1.1275,11800000.0
2007-05-23 01:40:00,1.1276,1.1276,1.1275,1.1275,11800000.0
2007-05-23 01:43:00,1.12688,1.12738,1.12676,1.12738,11800000.0
2007-05-23 01:44:00,1.12755,1.12755,1.12683,1.12694,18200000.0
2007-05-23 01:45:00,1.12735,1.1276,1.12723,1.12737,13400000.0
2007-05-23 01:48:00,1.1272,1.12754,1.12713,1.12754,19600000.0
2007-05-23 01:49:00,1.12724,1.1274,1.12706,1.1274,8200000.0
2007-05-23 01:50:00,1.12714,1.12757,1.12699,1.12736,11400000.0
2007-05-23 01:51:00,1.12736,1.12776,1.12733,1.12736,14800000.0
2007-05-23 01:52:00,1.1275,1.12772,1.12731,1.12741,14600000.0
2007-05-23 01:53:00,1.1275,1.12767,1.12738,1.12754,11400000.0
2007-05-23 01:54:00,1.12744,1.12744,1.12703,1.12721,10000000.0
2007-05-23 01:56:00,1.12743,1.12748,1.12743,1.12748,2000000.0
2007-05-23 01:57:00,1.12722,1.12722,1.12695,1.12695,4200000.0
2007-05-23 01:58:00,1.12735,1.12735,1.12728,1.12728,5600000.0
2007-05-23 01:59:00,1.12689,1.12743,1.12689,1.12743,22000000.0
2007-05-23 02:00:00,1.12749,1.1277,1.12721,1.1277,16400000.0
2007-05-23 02:01:00,1.12767,1.12787,1.12767,1.12787,3200000.0
2007-05-23 02:02:00,1.1277,1.12798,1.1275,1.12797,11600000.0
2007-05-23 02:03:00,1.12735,1.12781,1.12735,1.12772,15200000.0
2007-05-23 02:04:00,1.12857,1.12868,1.12807,1.12838,15800000.0
2007-05-23 02:05:00,1.12813,1.12813,1.12784,1.12787,13800000.0
2007-05-23 02:06:00,1.12797,1.12826,1.12769,1.12806,11400000.0
2007-05-23 02:07:00,1.12834,1.12834,1.1277,1.12778,10400000.0
2007-05-23 02:08:00,1.12789,1.12789,1.12746,1.1277,7400000.0
2007-05-23 02:09:00,1.12771,1.12771,1.12747,1.12749,15600000.0
2007-05-23 02:10:00,1.12745,1.12778,1.12745,1.12765,10000000.0
2007-05-23 02:11:00,1.12746,1.12746,1.12709,1.12729,19000000.0
2007-05-23 02:12:00,1.12786,1.12786,1.12764,1.12772,8200000.0
2007-05-23 02:13:00,1.12768,1.12786,1.12762,1.12779,19000000.0
2007-05-23 02:14:00,1.12763,1.1279,1.12742,1.12781,23800000.0
2007-05-23 02:15:00,1.12788,1.12798,1.12783,1.12793,19800000.0
2007-05-23 02:16:00,1.12808,1.12808,1.12758,1.12777,25800000.0
2007-05-23 02:17:00,1.12799,1.12814,1.12744,1.12744,24800000.0
2007-05-23 02:18:00,1.12768,1.12808,1.12768,1.1279,12200000.0
2007-05-23 02:19:00,1.12815,1.12823,1.12779,1.12784,10400000.0
2007-05-23 02:20:00,1.12799,1.12818,1.1279,1.1279,8200000.0
2007-05-23 02:21:00,1.12807,1.12859,1.12781,1.12781,31000000.0
2007-05-23 02:22:00,1.12787,1.12815,1.12764,1.12781,7400000.0
2007-05-23 02:23:00,1.12763,1.12806,1.12759,1.12767,17000000.0
2007-05-23 02:24:00,1.12799,1.12828,1.12793,1.12811,9400000.0
2007-05-23 02:25:00,1.12835,1.12836,1.12798,1.12812,19400000.0
2007-05-23 02:26:00,1.12785,1.12812,1.12765,1.12788,10600000.0
2007-05-23 02:27:00,1.12801,1.12809,1.12774,1.1279,21600000.0
2007-05-23 02:28:00,1.12804,1.12859,1.12798,1.12798,21200000.0
2007-05-23 02:29:00,1.12843,1.12843,1.12791,1.12791,4200000.0
2007-05-23 02:30:00,1.12768,1.12821,1.12758,1.12763,14600000.0
2007-05-23 02:31:00,1.12791,1.12791,1.12741,1.12752,9200000.0
2007-05-23 02:32:00,1.12773,1.12786,1.12762,1.12774,11000000.0
2007-05-23 02:33:00,1.12761,1.12773,1.12748,1.12773,8200000.0
2007-05-23 02:34:00,1.1282,1.1283,1.1282,1.1283,3200000.0
2007-05-23 02:35:00,1.12785,1.12785,1.12775,1.12775,3200000.0
2007-05-23 02:36:00,1.1282,1.1282,1.1276,1.12766,17600000.0
2007-05-23 02:37:00,1.12755,1.12789,1.12755,1.12785,5800000.0
2007-05-23 02:38:00,1.12776,1.12817,1.12775,1.12781,22600000.0
2007-05-23 02:39:00,1.12805,1.12831,1.12786,1.12811,12600000.0
2007-05-23 02:40:00,1.12784,1.12839,1.12784,1.12839,16400000.0
2007-05-23 02:41:00,1.1284,1.1284,1.1284,1.1284,19000000.0
2007-05-23 02:42:00,1.12792,1.12803,1.12753,1.12774,19000000.0
2007-05-23 02:43:00,1.12774,1.12779,1.12747,1.12775,31400000.0
2007-05-23 02:45:00,1.1279,1.12816,1.12789,1.128,17800000.0
2007-05-23 02:46:00,1.12827,1.12827,1.12774,1.12806,17000000.0
2007-05-23 02:47:00,1.12825,1.12825,1.12787,1.1281,8200000.0
2007-05-23 02:48:00,1.12807,1.12817,1.12765,1.12791,17400000.0
2007-05-23 02:49:00,1.1285,1.1285,1.1283,1.1284,19400000.0
2007-05-23 02:50:00,1.12771,1.12779,1.12743,1.12751,19400000.0
2007-05-23 02:51:00,1.12751,1.12761,1.12723,1.12735,21800000.0
2007-05-23 02:52:00,1.12737,1.12801,1.12721,1.12752,16800000.0
2007-05-23 02:53:00,1.12748,1.12813,1.12748,1.12798,16000000.0
2007-05-23 02:54:00,1.12801,1.12801,1.12722,1.1275,10400000.0
2007-05-23 02:55:00,1.12771,1.12814,1.12771,1.12777,15400000.0
2007-05-23 02:56:00,1.12794,1.12798,1.12764,1.12774,7400000.0
2007-05-23 02:57:00,1.12764,1.12803,1.1276,1.12763,7600000.0
2007-05-23 02:58:00,1.12777,1.12777,1.12732,1.12738,6800000.0
2007-05-23 02:59:00,1.12731,1.12784,1.12731,1.12784,11000000.0
2007-05-23 03:00:00,1.12766,1.12781,1.1275,1.1275,7200000.0
2007-05-23 03:01:00,1.12721,1.12789,1.12721,1.12789,18200000.0
2007-05-23 03:02:00,1.12804,1.12807,1.12704,1.12704,20400000.0
2007-05-23 03:03:00,1.12772,1.12785,1.12747,1.12768,9600000.0
2007-05-23 03:04:00,1.12766,1.12796,1.12763,1.12763,27000000.0
2007-05-23 03:05:00,1.12799,1.12826,1.12787,1.12815,11000000.0
2007-05-23 03:06:00,1.12831,1.12834,1.12778,1.12813,22800000.0
2007-05-23 03:07:00,1.12842,1.12845,1.12817,1.12824,21600000.0
2007-05-23 03:08:00,1.12809,1.12809,1.12796,1.12796,4200000.0
2007-05-23 03:09:00,1.12793,1.12839,1.12752,1.12752,24400000.0
2007-05-23 03:10:00,1.12812,1.12812,1.12797,1.12797,9200000.0
2007-05-23 03:11:00,1.12795,1.12839,1.1279,1.12793,18400000.0
2007-05-23 03:12:00,1.12817,1.12849,1.12788,1.12816,17600000.0
2007-05-23 03:13:00,1.12782,1.12805,1.12782,1.12793,7200000.0
2007-05-23 03:14:00,1.1282,1.1286,1.12804,1.12824,21800000.0
2007-05-23 03:15:00,1.12801,1.1285,1.12801,1.12819,9000000.0
2007-05-23 03:16:00,1.12832,1.12851,1.12803,1.12851,18200000.0
2007-05-23 03:17:00,1.12786,1.12834,1.12786,1.12797,15200000.0
2007-05-23 03:18:00,1.12826,1.12846,1.12784,1.12784,13800000.0
2007-05-23 03:19:00,1.12803,1.1286,1.12799,1.12816,17000000.0
2007-05-23 03:20:00,1.12825,1.12839,1.12819,1.12839,8400000.0
2007-05-23 03:21:00,1.1284,1.1284,1.12822,1.12822,5000000.0
2007-05-23 03:22:00,1.12817,1.12852,1.12806,1.12822,11400000.0
2007-05-23 03:23:00,1.1282,1.12854,1.12815,1.12817,15600000.0
2007-05-23 03:24:00,1.12832,1.1287,1.12827,1.12827,10800000.0
2007-05-23 03:25:00,1.12854,1.12878,1.12838,1.12838,13600000.0
2007-05-23 03:26:00,1.12847,1.12864,1.12819,1.12864,5200000.0
2007-05-23 03:27:00,1.12835,1.12866,1.1282,1.1282,14200000.0
2007-05-23 03:28:00,1.1285,1.1285,1.12805,1.12814,5800000.0
2007-05-23 03:29:00,1.12812,1.12831,1.12783,1.12783,15000000.0
2007-05-23 03:30:00,1.1279,1.12815,1.12774,1.12791,30400000.0
2007-05-23 03:31:00,1.1286,1.1286,1.1283,1.1284,16600000.0
2007-05-23 03:32:00,1.12808,1.12825,1.12762,1.12771,16600000.0
2007-05-23 03:33:00,1.12763,1.12764,1.12726,1.12744,16800000.0
2007-05-23 03:34:00,1.12723,1.12775,1.12723,1.12732,21800000.0
2007-05-23 03:35:00,1.1276,1.1276,1.12737,1.12737,6200000.0
2007-05-23 03:36:00,1.12751,1.12751,1.12742,1.12742,3200000.0
2007-05-23 03:37:00,1.12723,1.12755,1.12723,1.12752,8800000.0
2007-05-23 03:38:00,1.1271,1.12713,1.1271,1.12713,2600000.0
2007-05-23 03:39:00,1.12722,1.12748,1.12717,1.12717,12200000.0
2007-05-23 03:40:00,1.12732,1.12732,1.12728,1.12728,11000000.0
2007-05-23 03:41:00,1.12736,1.12753,1.12736,1.12753,4200000.0
2007-05-23 03:42:00,1.12744,1.12756,1.1272,1.12756,27800000.0
2007-05-23 03:43:00,1.12727,1.12746,1.12721,1.12721,3000000.0
2007-05-23 03:44:00,1.12727,1.12771,1.12706,1.12738,12600000.0
2007-05-23 03:45:00,1.1278,1.1279,1.1277,1.1278,17400000.0
2007-05-23 03:46:00,1.12761,1.12787,1.127,1.12741,17400000.0
2007-05-23 03:47:00,1.1276,1.1277,1.1276,1.1277,13600000.0
2007-05-23 03:48:00,1.12709,1.12757,1.12709,1.12716,13600000.0
2007-05-23 03:49:00,1.12716,1.12718,1.12681,1.12715,14600000.0
2007-05-23 03:50:00,1.12711,1.12741,1.12696,1.12741,9400000.0
2007-05-23 03:51:00,1.12739,1.12764,1.12734,1.12748,30000000.0
2007-05-23 03:52:00,1.12741,1.1276,1.12723,1.12731,5800000.0
2007-05-23 03:53:00,1.1277,1.12795,1.12721,1.12721,9400000.0
2007-05-23 03:54:00,1.12752,1.12752,1.12723,1.12723,4200000.0
2007-05-23 03:55:00,1.1274,1.12753,1.12725,1.12725,13600000.0
2007-05-23 03:57:00,1.12756,1.12756,1.12709,1.12721,5800000.0
2007-05-23 03:58:00,1.1276,1.1276,1.1276,1.1276,22400000.0
2007-05-23 03:59:00,1.1275,1.1275,1.1275,1.1275,22400000.0
2007-05-23 04:01:00,1.12735,1.12735,1.12679,1.12721,22400000.0
2007-05-23 04:02:00,1.1273,1.1274,1.1272,1.1274,13000000.0
2007-05-23 04:03:00,1.12687,1.12724,1.12687,1.12697,13000000.0
2007-05-23 04:04:00,1.1273,1.1275,1.1272,1.1275,14000000.0
2007-05-23 04:05:00,1.12708,1.12737,1.12692,1.12708,14000000.0
2007-05-23 04:06:00,1.12698,1.12698,1.12686,1.1269,3600000.0
2007-05-23 04:07:00,1.12722,1.12722,1.12653,1.1272,24800000.0
2007-05-23 04:08:00,1.12716,1.12716,1.12705,1.12705,12800000.0
2007-05-23 04:09:00,1.12724,1.12753,1.12713,1.12744,25000000.0
2007-05-23 04:10:00,1.12718,1.12758,1.12717,1.12758,15600000.0
2007-05-23 04:12:00,1.1278,1.1278,1.1278,1.1278,9400000.0
2007-05-23 04:13:00,1.12731,1.12768,1.12722,1.12768,9400000.0
2007-05-23 04:14:00,1.12741,1.12768,1.12735,1.12735,6400000.0
2007-05-23 04:15:00,1.12756,1.12777,1.12743,1.12765,12200000.0
2007-05-23 04:17:00,1.1279,1.1281,1.1279,1.128,13000000.0
2007-05-23 04:18:00,1.12752,1.12782,1.12752,1.12782,13000000.0
2007-05-23 04:19:00,1.12765,1.1278,1.12763,1.12771,14800000.0
2007-05-23 04:21:00,1.12818,1.12818,1.12789,1.12802,4800000.0
2007-05-23 04:22:00,1.12802,1.12802,1.12794,1.12794,5000000.0
2007-05-23 04:23:00,1.12801,1.12846,1.12798,1.12831,7600000.0
2007-05-23 04:24:00,1.1278,1.12802,1.1278,1.12788,10600000.0
2007-05-23 04:25:00,1.12772,1.12829,1.12772,1.12792,17600000.0
2007-05-23 04:26:00,1.12787,1.12827,1.12784,1.1281,9200000.0
2007-05-23 04:27:00,1.1286,1.1286,1.1285,1.1286,17800000.0
2007-05-23 04:28:00,1.12835,1.12835,1.12805,1.12805,17800000.0
2007-05-23 04:29:00,1.12854,1.12854,1.12764,1.12764,11200000.0
2007-05-23 04:30:00,1.12787,1.12832,1.12777,1.12832,6800000.0
2007-05-23 04:32:00,1.12812,1.12812,1.12797,1.12797,3600000.0
2007-05-23 04:33:00,1.12819,1.12835,1.12804,1.12832,17800000.0
2007-05-23 04:34:00,1.12784,1.12818,1.12784,1.12809,9600000.0
2007-05-23 04:35:00,1.12778,1.12822,1.12778,1.128,16400000.0
2007-05-23 04:36:00,1.1286,1.1287,1.1286,1.1287,9000000.0
2007-05-23 04:37:00,1.12853,1.12897,1.12833,1.12849,9000000.0
2007-05-23 04:38:00,1.1285,1.1285,1.12819,1.12832,5800000.0
2007-05-23 04:39:00,1.1289,1.1289,1.1288,1.1288,16200000.0
2007-05-23 04:40:00,1.1285,1.1285,1.12809,1.12809,16200000.0
2007-05-23 04:41:00,1.12827,1.12839,1.12827,1.12839,11400000.0
2007-05-23 04:42:00,1.12816,1.12844,1.12816,1.1282,22800000.0
2007-05-23 04:43:00,1.12824,1.12824,1.12813,1.12814,14400000.0
2007-05-23 04:44:00,1.12864,1.12903,1.12839,1.12839,21600000.0
2007-05-23 04:45:00,1.12855,1.12855,1.1278,1.12835,9600000.0
2007-05-23 04:46:00,1.12813,1.12831,1.12812,1.12812,13600000.0
2007-05-23 04:47:00,1.12794,1.12831,1.12768,1.12831,14000000.0
2007-05-23 04:48:00,1.12798,1.12807,1.12798,1.12802,3600000.0
2007-05-23 04:49:00,1.12798,1.12828,1.12761,1.12799,10600000.0
2007-05-23 04:50:00,1.12782,1.1282,1.12775,1.1282,12400000.0
2007-05-23 04:51:00,1.12799,1.12811,1.12793,1.12793,6600000.0
2007-05-23 04:52:00,1.12767,1.128,1.12767,1.128,12000000.0
2007-05-23 04:53:00,1.12783,1.12783,1.12741,1.12741,7600000.0
2007-05-23 04:54:00,1.12727,1.12782,1.12695,1.12728,12400000.0
2007-05-23 04:55:00,1.12744,1.12753,1.12742,1.12753,8200000.0
2007-05-23 04:56:00,1.1279,1.1279,1.1277,1.1279,4800000.0
2007-05-23 04:57:00,1.12748,1.12775,1.12748,1.12775,4800000.0
2007-05-23 04:58:00,1.12763,1.12793,1.12749,1.12754,17600000.0
2007-05-23 04:59:00,1.12739,1.12757,1.12695,1.12742,17000000.0
2007-05-23 05:00:00,1.12758,1.12778,1.12758,1.12773,7000000.0
2007-05-23 05:01:00,1.12761,1.12777,1.12755,1.12764,13800000.0
2007-05-23 05:02:00,1.12748,1.12767,1.12748,1.12762,14400000.0
2007-05-23 05:03:00,1.12753,1.12782,1.12746,1.1275,11000000.0
2007-05-23 05:04:00,1.12708,1.12803,1.12708,1.12803,19400000.0
2007-05-23 05:05:00,1.12762,1.12763,1.12736,1.12763,13400000.0
2007-05-23 05:06:00,1.12788,1.12788,1.12712,1.12775,18200000.0
2007-05-23 05:07:00,1.12734,1.12742,1.12731,1.12742,11000000.0
2007-05-23 05:08:00,1.128,1.128,1.1279,1.1279,9800000.0
2007-05-23 05:09:00,1.12747,1.12765,1.12747,1.12764,9800000.0
2007-05-23 05:10:00,1.12751,1.12763,1.12751,1.12763,2600000.0
2007-05-23 05:11:00,1.12739,1.12792,1.12739,1.12792,21600000.0
2007-05-23 05:12:00,1.12804,1.12804,1.12734,1.12761,30600000.0
2007-05-23 05:13:00,1.12756,1.12792,1.12756,1.12792,17000000.0
2007-05-23 05:14:00,1.12779,1.12779,1.12745,1.12767,8000000.0
2007-05-23 05:15:00,1.12735,1.12785,1.12724,1.12742,25600000.0
2007-05-23 05:16:00,1.12725,1.12778,1.12725,1.12778,18000000.0
2007-05-23 05:17:00,1.12773,1.128,1.12765,1.12788,26600000.0
2007-05-23 05:18:00,1.12756,1.12778,1.12708,1.12755,22000000.0
2007-05-23 05:19:00,1.12767,1.12785,1.12753,1.12785,14600000.0
2007-05-23 05:20:00,1.12774,1.12799,1.12774,1.12799,8400000.0
2007-05-23 05:21:00,1.12764,1.12795,1.12762,1.12779,19000000.0
2007-05-23 05:22:00,1.12812,1.12841,1.12804,1.12822,16800000.0
2007-05-23 05:23:00,1.12862,1.1291,1.12839,1.12846,12200000.0
2007-05-23 05:24:00,1.12829,1.12874,1.12829,1.12874,11200000.0
2007-05-23 05:25:00,1.12903,1.12903,1.12872,1.12872,3600000.0
2007-05-23 05:26:00,1.12848,1.12907,1.12847,1.12847,8000000.0
2007-05-23 05:27:00,1.12835,1.12846,1.1282,1.12835,14200000.0
2007-05-23 05:28:00,1.12844,1.12904,1.1284,1.12862,20200000.0
2007-05-23 05:29:00,1.12835,1.12835,1.12822,1.12822,8000000.0
2007-05-23 05:30:00,1.12858,1.12872,1.12858,1.12864,15200000.0
2007-05-23 05:31:00,1.12842,1.12885,1.1283,1.12862,20400000.0
2007-05-23 05:32:00,1.12876,1.12918,1.12868,1.12881,18200000.0
2007-05-23 05:33:00,1.12884,1.12912,1.12858,1.12876,16400000.0
2007-05-23 05:34:00,1.1288,1.12882,1.12879,1.12882,6200000.0
2007-05-23 05:35:00,1.12878,1.12895,1.12843,1.12879,15600000.0
2007-05-23 05:36:00,1.12862,1.129,1.12827,1.12863,8400000.0
2007-05-23 05:37:00,1.1291,1.1291,1.1288,1.1289,5600000.0
2007-05-23 05:38:00,1.12854,1.12854,1.128,1.128,5600000.0
2007-05-23 05:39:00,1.12857,1.12857,1.12837,1.12838,8000000.0
2007-05-23 05:40:00,1.12832,1.12833,1.12832,1.12833,9600000.0
2007-05-23 05:41:00,1.12836,1.12863,1.12836,1.1285,5200000.0
2007-05-23 05:42:00,1.12897,1.12897,1.12863,1.12878,27000000.0
2007-05-23 05:43:00,1.12865,1.12936,1.12864,1.12879,17000000.0
2007-05-23 05:44:00,1.12828,1.1286,1.12821,1.12835,29400000.0
2007-05-23 05:45:00,1.12863,1.12863,1.12831,1.12857,13800000.0
2007-05-23 05:46:00,1.12869,1.12889,1.1284,1.1284,12200000.0
2007-05-23 05:47:00,1.1289,1.1289,1.1289,1.1289,10000000.0
2007-05-23 05:48:00,1.12837,1.12854,1.12828,1.12841,10000000.0
2007-05-23 05:49:00,1.12847,1.12852,1.12847,1.12852,8000000.0
2007-05-23 05:54:00,1.12872,1.12872,1.12859,1.12859,3200000.0
2007-05-23 05:56:00,1.12874,1.129,1.12874,1.1288,8400000.0
2007-05-23 05:57:00,1.12875,1.12896,1.12875,1.12896,7200000.0
2007-05-23 05:58:00,1.12894,1.1292,1.12894,1.12898,3600000.0
2007-05-23 05:59:00,1.12885,1.12943,1.12885,1.12931,13600000.0
2007-05-23 06:00:00,1.12925,1.12925,1.1289,1.1289,7600000.0
2007-05-23 06:01:00,1.12865,1.12913,1.12865,1.12866,8200000.0
2007-05-23 06:02:00,1.1289,1.12916,1.12877,1.12916,12600000.0
2007-05-23 06:03:00,1.12906,1.12906,1.12881,1.1289,14400000.0
2007-05-23 06:04:00,1.12891,1.12901,1.12865,1.12889,5800000.0
2007-05-23 06:05:00,1.12897,1.12906,1.12865,1.12906,22000000.0
2007-05-23 06:07:00,1.12904,1.12916,1.12883,1.12892,21200000.0
2007-05-23 06:08:00,1.12872,1.1289,1.12871,1.12873,21200000.0
2007-05-23 06:09:00,1.1289,1.1289,1.12881,1.12881,2600000.0
2007-05-23 06:10:00,1.12876,1.12903,1.12841,1.12863,8800000.0
2007-05-23 06:11:00,1.12871,1.12871,1.12837,1.12837,9600000.0
2007-05-23 06:12:00,1.12815,1.12891,1.12815,1.1286,12000000.0
2007-05-23 06:13:00,1.12881,1.12893,1.12863,1.12883,23000000.0
2007-05-23 06:14:00,1.12861,1.12902,1.12861,1.12891,17000000.0
2007-05-23 06:15:00,1.1286,1.12892,1.1286,1.12892,4800000.0
2007-05-23 06:16:00,1.12872,1.12915,1.12872,1.12915,4200000.0
2007-05-23 06:17:00,1.1291,1.1291,1.1287,1.12878,14000000.0
2007-05-23 06:18:00,1.12897,1.12946,1.12897,1.12904,22400000.0
2007-05-23 06:20:00,1.12913,1.12924,1.12893,1.12915,10200000.0
2007-05-23 06:21:00,1.12937,1.1295,1.12922,1.12922,15800000.0
2007-05-23 06:22:00,1.1297,1.1298,1.1297,1.1298,10400000.0
2007-05-23 06:23:00,1.12899,1.12939,1.12899,1.12911,10400000.0
2007-05-23 06:24:00,1.129,1.12934,1.129,1.12925,16000000.0
2007-05-23 06:25:00,1.12935,1.12941,1.12914,1.12914,21000000.0
2007-05-23 06:27:00,1.1295,1.12953,1.12921,1.12953,14400000.0
2007-05-23 06:28:00,1.12914,1.12956,1.12914,1.12939,10600000.0
2007-05-23 06:29:00,1.12928,1.12947,1.12925,1.12947,6600000.0
2007-05-23 06:30:00,1.12939,1.12953,1.12932,1.12953,8200000.0
2007-05-23 06:31:00,1.12918,1.12918,1.1291,1.1291,5000000.0
2007-05-23 06:32:00,1.12907,1.1293,1.12907,1.1291,6600000.0
2007-05-23 06:33:00,1.12936,1.12989,1.12925,1.12989,18000000.0
2007-05-23 06:34:00,1.12949,1.12949,1.12928,1.12928,3200000.0
2007-05-23 06:35:00,1.12909,1.1295,1.12897,1.12897,10000000.0
2007-05-23 06:36:00,1.12951,1.12951,1.12918,1.12931,12200000.0
2007-05-23 06:37:00,1.12937,1.12971,1.12923,1.12923,9000000.0
2007-05-23 06:38:00,1.1295,1.1297,1.12929,1.12939,13800000.0
2007-05-23 06:39:00,1.12912,1.12938,1.12912,1.12929,4600000.0
2007-05-23 06:40:00,1.12939,1.12959,1.12939,1.12957,5800000.0
2007-05-23 06:41:00,1.1295,1.12954,1.12942,1.12954,17200000.0
2007-05-23 06:42:00,1.12989,1.13008,1.12915,1.12962,26200000.0
2007-05-23 06:43:00,1.12932,1.12953,1.12932,1.12941,22000000.0
2007-05-23 06:44:00,1.12908,1.12986,1.12908,1.1298,16400000.0
2007-05-23 06:45:00,1.12941,1.12964,1.12923,1.12923,8800000.0
2007-05-23 06:46:00,1.12945,1.12973,1.12921,1.12933,14000000.0
2007-05-23 06:47:00,1.1298,1.1298,1.1298,1.1298,9200000.0
2007-05-23 06:48:00,1.12979,1.12979,1.12932,1.12948,9200000.0
2007-05-23 06:49:00,1.1298,1.1298,1.1297,1.1297,18200000.0
2007-05-23 06:50:00,1.1298,1.1298,1.1297,1.1297,18200000.0
2007-05-23 06:51:00,1.12944,1.12949,1.12905,1.12949,18200000.0
2007-05-23 06:52:00,1.12921,1.12971,1.12921,1.12932,21600000.0
2007-05-23 06:53:00,1.12947,1.13001,1.12947,1.12996,11600000.0
2007-05-23 06:54:00,1.1299,1.12992,1.12968,1.12968,18600000.0
2007-05-23 06:55:00,1.12948,1.12961,1.12948,1.12958,6800000.0
2007-05-23 06:56:00,1.12946,1.12947,1.12946,1.12947,4000000.0
2007-05-23 06:57:00,1.12938,1.12983,1.1293,1.12936,22400000.0
2007-05-23 06:58:00,1.12957,1.12969,1.12957,1.12969,4200000.0
2007-05-23 06:59:00,1.12987,1.12987,1.12956,1.12977,16600000.0
2007-05-23 07:00:00,1.12943,1.12965,1.12943,1.12965,7400000.0
2007-05-23 07:01:00,1.12962,1.13006,1.12962,1.13006,3200000.0
2007-05-23 07:02:00,1.12998,1.12998,1.12967,1.12976,22600000.0
2007-05-23 07:03:00,1.12971,1.12975,1.12928,1.12941,19600000.0
2007-05-23 07:04:00,1.12934,1.12983,1.12934,1.1296,21400000.0
2007-05-23 07:05:00,1.12969,1.12986,1.12925,1.12964,18200000.0
2007-05-23 07:06:00,1.12976,1.12976,1.12947,1.12958,14000000.0
2007-05-23 07:07:00,1.12968,1.13001,1.12968,1.12984,12200000.0
2007-05-23 07:08:00,1.12975,1.12983,1.12975,1.12978,9600000.0
2007-05-23 07:09:00,1.12986,1.13012,1.12971,1.12992,18400000.0
2007-05-23 07:10:00,1.13,1.1302,1.13,1.1302,3200000.0
2007-05-23 07:11:00,1.12945,1.12945,1.12943,1.12943,3200000.0
2007-05-23 07:12:00,1.12943,1.12953,1.12943,1.12949,5200000.0
2007-05-23 07:13:00,1.1301,1.1301,1.1301,1.1301,18000000.0
2007-05-23 07:14:00,1.12961,1.12991,1.12931,1.12931,18000000.0
2007-05-23 07:15:00,1.12956,1.12983,1.12954,1.12954,12200000.0
2007-05-23 07:16:00,1.12986,1.13004,1.12966,1.12966,12800000.0
2007-05-23 07:17:00,1.12968,1.13007,1.1295,1.12986,11400000.0
2007-05-23 07:18:00,1.12986,1.13033,1.12986,1.13013,19400000.0
2007-05-23 07:19:00,1.12958,1.12995,1.12958,1.12995,19200000.0
2007-05-23 07:20:00,1.12956,1.12956,1.1291,1.1291,3200000.0
2007-05-23 07:22:00,1.1299,1.13,1.1299,1.13,13000000.0
2007-05-23 07:23:00,1.12969,1.12992,1.12951,1.12951,13000000.0
2007-05-23 07:24:00,1.1302,1.1302,1.1301,1.1301,21600000.0
2007-05-23 07:26:00,1.1297,1.12995,1.12966,1.12966,21600000.0
2007-05-23 07:27:00,1.12978,1.12988,1.12978,1.12988,3200000.0
2007-05-23 07:28:00,1.12979,1.12989,1.12935,1.12948,16000000.0
2007-05-23 07:29:00,1.12955,1.13005,1.12947,1.12964,19400000.0
2007-05-23 07:30:00,1.12982,1.12982,1.12974,1.12974,2600000.0
2007-05-23 07:31:00,1.13,1.13,1.13,1.13,18600000.0
2007-05-23 07:32:00,1.12951,1.12964,1.12934,1.12964,18600000.0
2007-05-23 07:33:00,1.12956,1.12982,1.12928,1.12933,11800000.0
2007-05-23 07:34:00,1.12942,1.1295,1.12942,1.1295,3200000.0
2007-05-23 07:35:00,1.12947,1.12947,1.12945,1.12945,3000000.0
2007-05-23 07:36:00,1.13016,1.13016,1.1294,1.12995,6600000.0
2007-05-23 07:37:00,1.12972,1.13018,1.12972,1.12993,16200000.0
2007-05-23 07:38:00,1.12985,1.13015,1.12968,1.12968,7400000.0
2007-05-23 07:39:00,1.1301,1.13014,1.12969,1.12988,15000000.0
2007-05-23 07:40:00,1.12975,1.12975,1.12962,1.12962,4400000.0
2007-05-23 07:41:00,1.13,1.13,1.13,1.13,5200000.0
2007-05-23 07:42:00,1.12963,1.12963,1.12919,1.12923,5200000.0
2007-05-23 07:43:00,1.1299,1.13,1.1298,1.1299,9200000.0
2007-05-23 07:44:00,1.1298,1.1298,1.1298,1.1298,9200000.0
2007-05-23 07:45:00,1.1299,1.1299,1.1299,1.1299,9200000.0
2007-05-23 07:46:00,1.12962,1.12977,1.12937,1.12963,9200000.0
2007-05-23 07:48:00,1.12991,1.12991,1.12974,1.12974,9600000.0
2007-05-23 07:49:00,1.1299,1.1299,1.1299,1.1299,2000000.0
2007-05-23 07:50:00,1.12952,1.12952,1.12948,1.12948,2000000.0
2007-05-23 07:51:00,1.12956,1.12976,1.1295,1.12955,9600000.0
2007-05-23 07:52:00,1.12934,1.12957,1.12888,1.1294,43200000.0
2007-05-23 07:53:00,1.1293,1.12957,1.1293,1.12935,10200000.0
2007-05-23 07:54:00,1.12936,1.12941,1.12909,1.12925,8600000.0
2007-05-23 07:55:00,1.1299,1.1299,1.1299,1.1299,4000000.0
2007-05-23 07:56:00,1.1298,1.1299,1.1298,1.1299,4000000.0
2007-05-23 07:57:00,1.12942,1.12959,1.12942,1.12959,4000000.0
2007-05-23 07:58:00,1.12992,1.12992,1.12968,1.12968,2600000.0
2007-05-23 07:59:00,1.12943,1.12963,1.12934,1.12934,12200000.0
2007-05-23 08:00:00,1.12922,1.12947,1.12904,1.12927,9600000.0
2007-05-23 08:01:00,1.12892,1.1291,1.12882,1.12901,12200000.0
2007-05-23 08:02:00,1.12921,1.12949,1.12915,1.12949,8800000.0
2007-05-23 08:03:00,1.12942,1.12942,1.12891,1.12918,6600000.0
2007-05-23 08:04:00,1.12916,1.1292,1.12916,1.1292,2600000.0
2007-05-23 08:05:00,1.12924,1.12933,1.12874,1.12919,17800000.0
2007-05-23 08:06:00,1.12907,1.1292,1.12889,1.12899,29200000.0
2007-05-23 08:07:00,1.1292,1.1292,1.12879,1.12899,10600000.0
2007-05-23 08:08:00,1.12892,1.1292,1.12889,1.12897,17000000.0
2007-05-23 08:09:00,1.12886,1.12955,1.12886,1.12942,7800000.0
2007-05-23 08:10:00,1.1296,1.12966,1.12943,1.12963,8200000.0
2007-05-23 08:11:00,1.12924,1.12953,1.12924,1.12952,10600000.0
2007-05-23 08:12:00,1.12913,1.12945,1.12913,1.12931,6600000.0
2007-05-23 08:13:00,1.12922,1.12928,1.12922,1.12928,2600000.0
2007-05-23 08:14:00,1.12944,1.1297,1.12944,1.12954,6000000.0
2007-05-23 08:15:00,1.12926,1.12956,1.12919,1.12956,14400000.0
2007-05-23 08:16:00,1.12985,1.12985,1.12916,1.12931,3600000.0
2007-05-23 08:18:00,1.12941,1.1295,1.12941,1.1295,2600000.0
2007-05-23 08:19:00,1.12961,1.12961,1.12931,1.12937,7800000.0
2007-05-23 08:20:00,1.12995,1.12995,1.1291,1.12943,12200000.0
2007-05-23 08:21:00,1.12961,1.12961,1.12928,1.12952,9400000.0
2007-05-23 08:22:00,1.12921,1.12973,1.12921,1.12958,16200000.0
2007-05-23 08:23:00,1.12913,1.12939,1.12913,1.12939,6400000.0
2007-05-23 08:24:00,1.12982,1.12982,1.1295,1.12953,15800000.0
2007-05-23 08:25:00,1.1293,1.12955,1.1293,1.12941,6800000.0
2007-05-23 08:26:00,1.12969,1.12969,1.12953,1.12953,2600000.0
2007-05-23 08:27:00,1.12972,1.13003,1.12971,1.13003,5200000.0
2007-05-23 08:28:00,1.12972,1.13015,1.12959,1.13015,11400000.0
2007-05-23 08:29:00,1.12989,1.12989,1.12921,1.12921,2600000.0
2007-05-23 08:30:00,1.12969,1.12974,1.12946,1.12974,17200000.0
2007-05-23 08:31:00,1.12956,1.12958,1.12927,1.12934,8200000.0
2007-05-23 08:32:00,1.12981,1.12981,1.12934,1.1294,8800000.0
2007-05-23 08:33:00,1.12943,1.12992,1.12941,1.12949,15800000.0
2007-05-23 08:34:00,1.12935,1.12962,1.12935,1.12951,12800000.0
2007-05-23 08:35:00,1.12964,1.12964,1.12924,1.12924,8400000.0
2007-05-23 08:37:00,1.1297,1.1297,1.12924,1.12935,11000000.0
2007-05-23 08:38:00,1.1297,1.1297,1.1297,1.1297,11000000.0
2007-05-23 08:39:00,1.1292,1.12954,1.12902,1.12902,11000000.0
2007-05-23 08:40:00,1.12904,1.12924,1.12889,1.12924,17200000.0
2007-05-23 08:41:00,1.12918,1.12918,1.12882,1.12916,15200000.0
2007-05-23 08:42:00,1.12896,1.12917,1.12896,1.12917,5600000.0
2007-05-23 08:43:00,1.1292,1.12936,1.12896,1.12917,15200000.0
2007-05-23 08:45:00,1.1291,1.12949,1.12905,1.12907,14400000.0
2007-05-23 08:46:00,1.129,1.129,1.12886,1.129,7200000.0
2007-05-23 08:47:00,1.12902,1.12937,1.12902,1.12925,8800000.0
2007-05-23 08:48:00,1.1299,1.1299,1.1297,1.1297,11000000.0
2007-05-23 08:49:00,1.12962,1.12972,1.12917,1.12945,11000000.0
2007-05-23 08:50:00,1.12937,1.12956,1.12904,1.12921,14200000.0
2007-05-23 08:51:00,1.12929,1.12969,1.12891,1.12962,56200000.0
2007-05-23 08:52:00,1.12962,1.12998,1.12957,1.12978,13200000.0
2007-05-23 08:53:00,1.12975,1.13012,1.12972,1.12994,10600000.0
2007-05-23 08:54:00,1.13017,1.13032,1.12983,1.13013,9400000.0
2007-05-23 08:55:00,1.13009,1.13024,1.12983,1.13008,43800000.0
2007-05-23 08:56:00,1.12991,1.13036,1.12975,1.12975,21000000.0
2007-05-23 08:57:00,1.13031,1.13031,1.12977,1.12999,14600000.0
2007-05-23 08:58:00,1.12969,1.13007,1.12969,1.13007,4800000.0
2007-05-23 08:59:00,1.13007,1.13082,1.13002,1.13023,29200000.0
2007-05-23 09:00:00,1.1301,1.13034,1.13006,1.13018,14800000.0
2007-05-23 09:01:00,1.1302,1.13072,1.1302,1.13032,14200000.0
2007-05-23 09:02:00,1.13066,1.13066,1.13041,1.13062,5200000.0
2007-05-23 09:03:00,1.13029,1.13054,1.13026,1.13041,11800000.0
2007-05-23 09:04:00,1.1305,1.13063,1.12992,1.13059,16000000.0
2007-05-23 09:05:00,1.13032,1.13065,1.13014,1.13034,16400000.0
2007-05-23 09:06:00,1.13062,1.13078,1.13024,1.13031,20800000.0
2007-05-23 09:07:00,1.13022,1.13022,1.13007,1.13007,4200000.0
2007-05-23 09:08:00,1.12981,1.13032,1.12981,1.13032,15600000.0
2007-05-23 09:09:00,1.13035,1.13051,1.13016,1.13051,10800000.0
2007-05-23 09:10:00,1.1304,1.13054,1.1304,1.1304,5200000.0
2007-05-23 09:11:00,1.13031,1.1305,1.12975,1.13038,18600000.0
2007-05-23 09:12:00,1.13011,1.13049,1.12999,1.13022,18800000.0
2007-05-23 09:13:00,1.13023,1.13033,1.13002,1.13033,3600000.0
2007-05-23 09:14:00,1.13014,1.13039,1.13001,1.1301,7400000.0
2007-05-23 09:15:00,1.13004,1.13035,1.12986,1.13035,11800000.0
2007-05-23 09:16:00,1.13009,1.13044,1.12984,1.13002,31800000.0
2007-05-23 09:17:00,1.13007,1.13007,1.12996,1.12996,2000000.0
2007-05-23 09:18:00,1.12995,1.13023,1.12995,1.13002,14000000.0
2007-05-23 09:19:00,1.1304,1.1305,1.1304,1.1305,17200000.0
2007-05-23 09:20:00,1.12996,1.13023,1.12987,1.12999,17200000.0
2007-05-23 09:21:00,1.13007,1.13028,1.13007,1.13019,4200000.0
2007-05-23 09:22:00,1.13015,1.13019,1.12987,1.13004,9400000.0
2007-05-23 09:23:00,1.13006,1.13062,1.12975,1.13001,33000000.0
2007-05-23 09:24:00,1.1295,1.12989,1.1295,1.12971,3600000.0
2007-05-23 09:25:00,1.13053,1.13053,1.13011,1.1302,13000000.0
2007-05-23 09:26:00,1.1305,1.1305,1.1305,1.1305,5800000.0
2007-05-23 09:27:00,1.12986,1.13043,1.12986,1.13011,5800000.0
2007-05-23 09:28:00,1.13003,1.13061,1.1299,1.1299,7400000.0
2007-05-23 09:29:00,1.13,1.13022,1.13,1.1301,12200000.0
2007-05-23 09:30:00,1.13019,1.13057,1.13019,1.13044,13000000.0
2007-05-23 09:31:00,1.13036,1.13076,1.13036,1.1306,21400000.0
2007-05-23 09:32:00,1.13035,1.13063,1.13009,1.13063,18600000.0
2007-05-23 09:33:00,1.13032,1.13059,1.13032,1.13048,4200000.0
2007-05-23 09:34:00,1.13046,1.13055,1.13046,1.13055,8400000.0
2007-05-23 09:35:00,1.1305,1.13069,1.13025,1.13069,14200000.0
2007-05-23 09:36:00,1.13079,1.13126,1.13055,1.13126,14000000.0
2007-05-23 09:37:00,1.13029,1.13065,1.13029,1.13031,14400000.0
2007-05-23 09:38:00,1.13015,1.13025,1.13013,1.13025,7400000.0
2007-05-23 09:39:00,1.1302,1.13035,1.13012,1.13033,17000000.0
2007-05-23 09:40:00,1.13034,1.13042,1.13005,1.13042,30600000.0
2007-05-23 09:41:00,1.13027,1.13048,1.13027,1.13039,7600000.0
2007-05-23 09:42:00,1.13063,1.13094,1.1302,1.1304,23800000.0
2007-05-23 09:43:00,1.13064,1.13064,1.13018,1.13018,11600000.0
2007-05-23 09:44:00,1.1306,1.13088,1.13037,1.13041,9400000.0
2007-05-23 09:45:00,1.13094,1.13094,1.13067,1.1308,4800000.0
2007-05-23 09:46:00,1.13086,1.13086,1.13004,1.13004,15600000.0
2007-05-23 09:47:00,1.13042,1.1311,1.13042,1.1311,5000000.0
2007-05-23 09:48:00,1.13079,1.13079,1.13062,1.13062,5000000.0
2007-05-23 09:49:00,1.1303,1.13078,1.1303,1.13039,23200000.0
2007-05-23 09:50:00,1.13041,1.13041,1.13041,1.13041,4000000.0
2007-05-23 09:51:00,1.12999,1.13026,1.12981,1.13026,6600000.0
2007-05-23 09:52:00,1.13092,1.13103,1.13052,1.13057,20200000.0
2007-05-23 09:53:00,1.13074,1.13074,1.13043,1.13043,6600000.0
2007-05-23 09:54:00,1.13054,1.13093,1.13031,1.13053,11000000.0
2007-05-23 09:55:00,1.13051,1.13058,1.13035,1.13054,18000000.0
2007-05-23 09:56:00,1.13033,1.13074,1.13033,1.13067,10600000.0
2007-05-23 09:57:00,1.13115,1.13115,1.13059,1.13085,20400000.0
2007-05-23 09:58:00,1.13077,1.13097,1.13076,1.13097,11000000.0
2007-05-23 09:59:00,1.13114,1.13114,1.13033,1.13086,12400000.0
2007-05-23 10:00:00,1.1307,1.13073,1.13042,1.13073,20600000.0
2007-05-23 10:01:00,1.13128,1.13134,1.13112,1.13112,18400000.0
2007-05-23 10:02:00,1.13155,1.13165,1.13076,1.13076,24200000.0
2007-05-23 10:03:00,1.13108,1.13108,1.13069,1.13096,9000000.0
2007-05-23 10:04:00,1.1314,1.13173,1.13113,1.13113,16400000.0
2007-05-23 10:05:00,1.13114,1.13124,1.13081,1.131,46000000.0
2007-05-23 10:06:00,1.13083,1.13098,1.13082,1.13098,7400000.0
2007-05-23 10:07:00,1.13104,1.13161,1.13104,1.13124,17600000.0
2007-05-23 10:08:00,1.13161,1.13196,1.13125,1.13187,19000000.0
2007-05-23 10:09:00,1.13204,1.13206,1.1318,1.13191,10600000.0
2007-05-23 10:10:00,1.13198,1.13233,1.13187,1.13187,26000000.0
2007-05-23 10:11:00,1.13152,1.13195,1.13113,1.13133,23400000.0
2007-05-23 10:12:00,1.13101,1.13151,1.13088,1.13105,80200000.0
2007-05-23 10:13:00,1.13131,1.13131,1.13123,1.13123,9600000.0
2007-05-23 10:14:00,1.13115,1.1313,1.13091,1.1313,13200000.0
2007-05-23 10:15:00,1.13149,1.13149,1.13092,1.13125,15200000.0
2007-05-23 10:16:00,1.13123,1.13123,1.13066,1.13066,7800000.0
2007-05-23 10:17:00,1.13042,1.1306,1.13017,1.1306,19600000.0
2007-05-23 10:18:00,1.13076,1.13076,1.13066,1.13068,8400000.0
2007-05-23 10:19:00,1.13075,1.13095,1.13039,1.1305,16200000.0
2007-05-23 10:20:00,1.13058,1.13058,1.1305,1.13055,12200000.0
2007-05-23 10:21:00,1.13055,1.13063,1.13019,1.13063,8200000.0
2007-05-23 10:22:00,1.13096,1.13096,1.1309,1.13094,13600000.0
2007-05-23 10:23:00,1.13093,1.13114,1.13058,1.13058,22600000.0
2007-05-23 10:24:00,1.13071,1.13098,1.13057,1.13057,8400000.0
2007-05-23 10:25:00,1.1307,1.13111,1.1307,1.13111,14000000.0
2007-05-23 10:26:00,1.1311,1.1311,1.13063,1.13063,12200000.0
2007-05-23 10:27:00,1.13071,1.13116,1.13068,1.13081,29000000.0
2007-05-23 10:28:00,1.13057,1.13089,1.13041,1.1305,13000000.0
2007-05-23 10:29:00,1.13033,1.13048,1.13005,1.13048,13400000.0
2007-05-23 10:30:00,1.13015,1.13049,1.12967,1.1303,16000000.0
2007-05-23 10:31:00,1.13022,1.13022,1.12988,1.12988,2000000.0
2007-05-23 10:32:00,1.12984,1.12984,1.12907,1.12958,9000000.0
2007-05-23 10:33:00,1.1296,1.13004,1.12942,1.13004,10600000.0
2007-05-23 10:34:00,1.12997,1.12997,1.12954,1.12982,26600000.0
2007-05-23 10:35:00,1.12986,1.12998,1.12965,1.12965,9000000.0
2007-05-23 10:36:00,1.12985,1.13037,1.12941,1.12997,25800000.0
2007-05-23 10:37:00,1.13006,1.13024,1.12997,1.13024,19400000.0
2007-05-23 10:38:00,1.13009,1.13081,1.13009,1.13013,9400000.0
2007-05-23 10:39:00,1.13006,1.13013,1.12998,1.12998,14800000.0
2007-05-23 10:40:00,1.12999,1.13018,1.1298,1.12983,7400000.0
2007-05-23 10:41:00,1.12988,1.12988,1.12956,1.12956,8800000.0
2007-05-23 10:42:00,1.12956,1.13014,1.12953,1.12967,13000000.0
2007-05-23 10:43:00,1.12944,1.12967,1.12921,1.12921,9800000.0
2007-05-23 10:44:00,1.1295,1.12973,1.12935,1.12964,14000000.0
2007-05-23 10:45:00,1.12966,1.12995,1.12941,1.12995,8600000.0
2007-05-23 10:46:00,1.12949,1.12985,1.12949,1.12976,19200000.0
2007-05-23 10:47:00,1.13018,1.13056,1.12992,1.13019,13800000.0
2007-05-23 10:48:00,1.1297,1.13003,1.12969,1.12976,16200000.0
2007-05-23 10:49:00,1.12986,1.12991,1.12962,1.12962,19400000.0
2007-05-23 10:50:00,1.12913,1.12956,1.12909,1.12937,9000000.0
2007-05-23 10:51:00,1.12958,1.12958,1.12954,1.12954,3200000.0
2007-05-23 10:52:00,1.12978,1.13009,1.12945,1.12949,19200000.0
2007-05-23 10:53:00,1.12964,1.12981,1.12964,1.12981,2600000.0
2007-05-23 10:54:00,1.13006,1.13023,1.12976,1.12985,20800000.0
2007-05-23 10:55:00,1.12984,1.13031,1.12984,1.12994,7000000.0
2007-05-23 10:56:00,1.12989,1.13013,1.12985,1.13013,21400000.0
2007-05-23 10:57:00,1.13,1.13038,1.13,1.13035,7200000.0
2007-05-23 10:58:00,1.13031,1.13031,1.12982,1.12982,5800000.0
2007-05-23 10:59:00,1.12985,1.13015,1.12977,1.13001,16000000.0
2007-05-23 11:00:00,1.13004,1.13004,1.12984,1.12984,3600000.0
2007-05-23 11:01:00,1.12991,1.12994,1.12983,1.12994,4200000.0
2007-05-23 11:02:00,1.13005,1.13034,1.12978,1.12978,13600000.0
2007-05-23 11:03:00,1.12984,1.13031,1.12978,1.1302,16200000.0
2007-05-23 11:04:00,1.13061,1.13099,1.13041,1.13054,12200000.0
2007-05-23 11:05:00,1.13048,1.13075,1.13005,1.13047,11200000.0
2007-05-23 11:06:00,1.1307,1.13097,1.13032,1.13097,22600000.0
2007-05-23 11:07:00,1.13021,1.13021,1.13014,1.13014,9600000.0
2007-05-23 11:08:00,1.13027,1.13098,1.13003,1.13019,16800000.0
2007-05-23 11:09:00,1.13022,1.13022,1.12961,1.12976,16600000.0
2007-05-23 11:10:00,1.1301,1.1301,1.1297,1.12987,14400000.0
2007-05-23 11:11:00,1.12972,1.13021,1.12972,1.13021,9000000.0
2007-05-23 11:12:00,1.13005,1.13018,1.12965,1.12983,20600000.0
2007-05-23 11:13:00,1.12982,1.12982,1.12979,1.12979,3400000.0
2007-05-23 11:14:00,1.13024,1.13055,1.13011,1.13027,11200000.0
2007-05-23 11:15:00,1.13003,1.13044,1.13001,1.13044,21000000.0
2007-05-23 11:16:00,1.13023,1.13029,1.13009,1.13013,9400000.0
2007-05-23 11:17:00,1.12983,1.13012,1.12983,1.13012,11800000.0
2007-05-23 11:18:00,1.13001,1.13046,1.12999,1.13012,12000000.0
2007-05-23 11:19:00,1.13064,1.13064,1.13019,1.13037,13000000.0
2007-05-23 11:20:00,1.13037,1.13065,1.13028,1.13065,20000000.0
2007-05-23 11:21:00,1.13059,1.13085,1.13015,1.13015,23800000.0
2007-05-23 11:22:00,1.13037,1.13073,1.13037,1.13073,10000000.0
2007-05-23 11:23:00,1.13054,1.13102,1.13039,1.13062,24600000.0
2007-05-23 11:24:00,1.13076,1.13098,1.13064,1.13085,10800000.0
2007-05-23 11:25:00,1.13152,1.13152,1.13074,1.1309,14800000.0
2007-05-23 11:26:00,1.13088,1.131,1.13018,1.13018,12200000.0
2007-05-23 11:27:00,1.13074,1.13112,1.13072,1.1309,8000000.0
2007-05-23 11:28:00,1.13107,1.13114,1.13075,1.13114,17400000.0
2007-05-23 11:29:00,1.131,1.13159,1.13096,1.13108,15400000.0
2007-05-23 11:30:00,1.13125,1.13143,1.13108,1.1312,22800000.0
2007-05-23 11:31:00,1.13132,1.13132,1.13083,1.1313,12000000.0
2007-05-23 11:32:00,1.13128,1.13128,1.13079,1.13084,8000000.0
2007-05-23 11:33:00,1.13083,1.13088,1.13038,1.13049,23200000.0
2007-05-23 11:34:00,1.13021,1.13055,1.13021,1.13038,19400000.0
2007-05-23 11:35:00,1.13043,1.13045,1.12992,1.13013,12600000.0
2007-05-23 11:36:00,1.12989,1.13007,1.1296,1.1296,6200000.0
2007-05-23 11:37:00,1.12988,1.12988,1.12984,1.12984,3200000.0
2007-05-23 11:38:00,1.13018,1.13044,1.12982,1.13038,22400000.0
2007-05-23 11:39:00,1.13013,1.13018,1.12994,1.13015,16400000.0
2007-05-23 11:40:00,1.12968,1.13018,1.12962,1.13018,30600000.0
2007-05-23 11:41:00,1.12992,1.13026,1.12989,1.13026,26000000.0
2007-05-23 11:42:00,1.13014,1.13051,1.13001,1.13051,7800000.0
2007-05-23 11:43:00,1.13022,1.13073,1.13022,1.13073,6000000.0
2007-05-23 11:44:00,1.13007,1.13029,1.13007,1.13025,7200000.0
2007-05-23 11:45:00,1.13016,1.1306,1.12969,1.1306,16800000.0
2007-05-23 11:46:00,1.13035,1.13035,1.12994,1.12999,8600000.0
2007-05-23 11:47:00,1.1301,1.1301,1.13,1.13002,7400000.0
2007-05-23 11:48:00,1.13011,1.13022,1.13003,1.13003,5000000.0
2007-05-23 11:49:00,1.12983,1.13054,1.12983,1.13009,13200000.0
2007-05-23 11:50:00,1.12995,1.13046,1.12995,1.13001,16200000.0
2007-05-23 11:51:00,1.13007,1.13017,1.12976,1.12978,12200000.0
2007-05-23 11:52:00,1.12997,1.13039,1.12997,1.13039,3000000.0
2007-05-23 11:53:00,1.13015,1.13063,1.13015,1.13063,18600000.0
2007-05-23 11:54:00,1.13017,1.13017,1.12974,1.12988,18000000.0
2007-05-23 11:55:00,1.12998,1.12998,1.12961,1.12984,19800000.0
2007-05-23 11:56:00,1.1299,1.13015,1.12943,1.12958,30000000.0
2007-05-23 11:57:00,1.1304,1.1304,1.1304,1.1304,9800000.0
2007-05-23 11:58:00,1.12987,1.13001,1.12967,1.12967,9800000.0
2007-05-23 11:59:00,1.12993,1.13023,1.12987,1.13008,23400000.0
2007-05-23 12:00:00,1.1301,1.13026,1.13007,1.13011,26200000.0
2007-05-23 12:01:00,1.13061,1.13061,1.13032,1.13032,5600000.0
2007-05-23 12:02:00,1.1303,1.1303,1.13011,1.13024,16600000.0
2007-05-23 12:03:00,1.13005,1.13028,1.12973,1.12973,5000000.0
2007-05-23 12:04:00,1.1298,1.12998,1.12962,1.12998,10600000.0
2007-05-23 12:05:00,1.12975,1.13005,1.12966,1.13005,12400000.0
2007-05-23 12:06:00,1.12986,1.13011,1.12986,1.13011,5800000.0
2007-05-23 12:07:00,1.13049,1.13049,1.12986,1.12999,12800000.0
2007-05-23 12:08:00,1.13016,1.13016,1.12977,1.12977,2600000.0
2007-05-23 12:09:00,1.1304,1.1304,1.12964,1.12972,14600000.0
2007-05-23 12:10:00,1.12964,1.13033,1.12964,1.12977,12000000.0
2007-05-23 12:11:00,1.12975,1.12989,1.12931,1.12931,13600000.0
2007-05-23 12:12:00,1.12914,1.12953,1.12914,1.12953,10000000.0
2007-05-23 12:13:00,1.12988,1.12988,1.12969,1.12981,4200000.0
2007-05-23 12:14:00,1.12978,1.13025,1.12978,1.13001,9200000.0
2007-05-23 12:15:00,1.13025,1.13036,1.13011,1.13024,18400000.0
2007-05-23 12:16:00,1.1301,1.13038,1.12971,1.13022,8400000.0
2007-05-23 12:17:00,1.13022,1.13036,1.12981,1.13007,19800000.0
2007-05-23 12:18:00,1.13001,1.13074,1.13001,1.13074,12800000.0
2007-05-23 12:19:00,1.13032,1.13049,1.13016,1.13049,11800000.0
2007-05-23 12:20:00,1.13038,1.13059,1.13023,1.13047,20200000.0
2007-05-23 12:21:00,1.13031,1.13035,1.13029,1.13033,6800000.0
2007-05-23 12:23:00,1.12978,1.13026,1.12978,1.13026,5000000.0
2007-05-23 12:24:00,1.13019,1.1302,1.13019,1.1302,9600000.0
2007-05-23 12:25:00,1.1305,1.1306,1.1305,1.1306,13600000.0
2007-05-23 12:26:00,1.13024,1.13024,1.12973,1.12973,13600000.0
2007-05-23 12:27:00,1.13031,1.13031,1.12997,1.13028,11400000.0
2007-05-23 12:29:00,1.12999,1.13043,1.1299,1.13024,12200000.0
2007-05-23 12:30:00,1.13018,1.13018,1.12965,1.12993,10400000.0
2007-05-23 12:31:00,1.1302,1.1303,1.1302,1.1303,8000000.0
2007-05-23 12:32:00,1.12984,1.13011,1.12984,1.13011,8000000.0
2007-05-23 12:33:00,1.1302,1.1302,1.12976,1.12997,9000000.0
2007-05-23 12:34:00,1.13004,1.13004,1.12982,1.12982,5200000.0
2007-05-23 12:35:00,1.12941,1.13009,1.12941,1.12988,12400000.0
2007-05-23 12:36:00,1.1297,1.1297,1.1294,1.12953,21400000.0
2007-05-23 12:37:00,1.1299,1.1299,1.1298,1.1299,10800000.0
2007-05-23 12:38:00,1.13,1.13,1.1299,1.1299,10800000.0
2007-05-23 12:39:00,1.13,1.1301,1.13,1.13,10800000.0
2007-05-23 12:40:00,1.12952,1.12965,1.12924,1.12965,10800000.0
2007-05-23 12:41:00,1.12969,1.13005,1.12965,1.12988,10200000.0
2007-05-23 12:42:00,1.12978,1.12999,1.12958,1.1299,22600000.0
2007-05-23 12:43:00,1.12986,1.13003,1.12939,1.12969,9600000.0
2007-05-23 12:44:00,1.13025,1.13025,1.12968,1.12968,16200000.0
2007-05-23 12:45:00,1.13033,1.13033,1.13014,1.13014,3200000.0
2007-05-23 12:46:00,1.13024,1.13044,1.13008,1.13014,15000000.0
2007-05-23 12:47:00,1.13032,1.13061,1.13032,1.13052,18800000.0
2007-05-23 12:48:00,1.13052,1.13052,1.13014,1.13032,28600000.0
2007-05-23 12:49:00,1.13033,1.13043,1.13033,1.13043,10400000.0
2007-05-23 12:50:00,1.13064,1.13072,1.13035,1.13066,17200000.0
2007-05-23 12:51:00,1.13056,1.13074,1.13051,1.13051,7600000.0
2007-05-23 12:52:00,1.13058,1.13058,1.13008,1.13027,10400000.0
2007-05-23 12:53:00,1.13038,1.13038,1.13016,1.13016,7200000.0
2007-05-23 12:54:00,1.13026,1.13053,1.12985,1.13012,23600000.0
2007-05-23 12:55:00,1.12995,1.13038,1.12995,1.13038,10200000.0
2007-05-23 12:56:00,1.13023,1.13058,1.13023,1.13029,20400000.0
2007-05-23 12:57:00,1.13035,1.13035,1.13016,1.13025,12400000.0
2007-05-23 12:58:00,1.1308,1.1308,1.1308,1.1308,29000000.0
2007-05-23 12:59:00,1.13048,1.13067,1.1301,1.13024,29000000.0
2007-05-23 13:00:00,1.12998,1.13029,1.12998,1.12998,6800000.0
2007-05-23 13:01:00,1.13017,1.13044,1.13012,1.13018,22200000.0
2007-05-23 13:02:00,1.13022,1.13029,1.12973,1.13017,21600000.0
2007-05-23 13:03:00,1.13048,1.13048,1.13002,1.13031,15400000.0
2007-05-23 13:04:00,1.13067,1.13068,1.13008,1.13016,16000000.0
2007-05-23 13:05:00,1.13066,1.13084,1.13039,1.13084,11400000.0
2007-05-23 13:06:00,1.13041,1.13041,1.12976,1.12976,8200000.0
2007-05-23 13:07:00,1.12996,1.13023,1.12996,1.13023,7800000.0
2007-05-23 13:08:00,1.13022,1.13052,1.12999,1.13027,20400000.0
2007-05-23 13:09:00,1.13038,1.13069,1.13038,1.13041,4600000.0
2007-05-23 13:10:00,1.13025,1.13025,1.12994,1.12994,6600000.0
2007-05-23 13:11:00,1.13028,1.13036,1.12976,1.12976,18600000.0
2007-05-23 13:12:00,1.13,1.13017,1.13,1.13017,5800000.0
2007-05-23 13:13:00,1.1304,1.1307,1.1304,1.1305,17000000.0
2007-05-23 13:14:00,1.1303,1.13065,1.13025,1.13049,17000000.0
2007-05-23 13:15:00,1.13014,1.13048,1.13014,1.13017,9600000.0
2007-05-23 13:16:00,1.1301,1.13033,1.13001,1.13001,10000000.0
2007-05-23 13:17:00,1.1305,1.1307,1.1304,1.1304,11000000.0
2007-05-23 13:18:00,1.13039,1.1305,1.13019,1.1305,11000000.0
2007-05-23 13:19:00,1.13014,1.13014,1.13009,1.13009,8000000.0
2007-05-23 13:20:00,1.13004,1.13056,1.13004,1.1301,22200000.0
2007-05-23 13:22:00,1.1299,1.13025,1.12972,1.12974,12400000.0
2007-05-23 13:23:00,1.12949,1.13006,1.12949,1.13006,4800000.0
2007-05-23 13:24:00,1.1298,1.13012,1.1298,1.13012,17000000.0
2007-05-23 13:25:00,1.1298,1.12987,1.12961,1.12987,11400000.0
2007-05-23 13:26:00,1.12981,1.12994,1.12921,1.12956,9800000.0
2007-05-23 13:27:00,1.12947,1.12955,1.12936,1.12944,12600000.0
2007-05-23 13:28:00,1.12979,1.12994,1.12935,1.12965,29200000.0
2007-05-23 13:29:00,1.12992,1.13015,1.12965,1.1298,5800000.0
2007-05-23 13:30:00,1.12946,1.13009,1.12907,1.13009,27400000.0
2007-05-23 13:31:00,1.12924,1.12963,1.12898,1.12963,14200000.0
2007-05-23 13:32:00,1.12922,1.12933,1.12922,1.12933,3200000.0
2007-05-23 13:33:00,1.12922,1.12953,1.12922,1.12944,4600000.0
2007-05-23 13:34:00,1.12957,1.12978,1.1292,1.12948,23800000.0
2007-05-23 13:35:00,1.12958,1.12958,1.12904,1.12949,10400000.0
2007-05-23 13:36:00,1.12933,1.12963,1.12933,1.12963,5800000.0
2007-05-23 13:37:00,1.12967,1.12967,1.12917,1.12917,9400000.0
2007-05-23 13:38:00,1.12917,1.12917,1.12888,1.12894,16200000.0
2007-05-23 13:39:00,1.12903,1.12946,1.1287,1.12877,27400000.0
2007-05-23 13:40:00,1.12867,1.12932,1.12867,1.12895,9800000.0
2007-05-23 13:41:00,1.12951,1.12951,1.12868,1.12897,24000000.0
2007-05-23 13:42:00,1.12859,1.12891,1.1281,1.12852,16800000.0
2007-05-23 13:43:00,1.12868,1.12874,1.12837,1.1286,19400000.0
2007-05-23 13:44:00,1.12852,1.12852,1.12797,1.1281,19400000.0
2007-05-23 13:45:00,1.12867,1.12867,1.12847,1.12847,2600000.0
2007-05-23 13:46:00,1.12841,1.12843,1.12841,1.12843,3200000.0
2007-05-23 13:47:00,1.12832,1.12842,1.12814,1.1284,7400000.0
2007-05-23 13:48:00,1.12867,1.12896,1.12833,1.12833,28000000.0
2007-05-23 13:49:00,1.12842,1.12927,1.12842,1.12861,17800000.0
2007-05-23 13:50:00,1.12851,1.12851,1.12819,1.1285,9000000.0
2007-05-23 13:51:00,1.12859,1.12888,1.12859,1.12888,6200000.0
2007-05-23 13:52:00,1.12915,1.12915,1.12901,1.12901,3200000.0
2007-05-23 13:53:00,1.12879,1.12927,1.12879,1.12908,17400000.0
2007-05-23 13:54:00,1.12886,1.12949,1.12873,1.12949,14600000.0
2007-05-23 13:55:00,1.12972,1.13001,1.12929,1.12937,12400000.0
2007-05-23 13:56:00,1.1293,1.12975,1.1293,1.12951,9200000.0
2007-05-23 13:57:00,1.12935,1.12962,1.12929,1.12954,25600000.0
2007-05-23 13:58:00,1.12948,1.12963,1.12897,1.12897,7600000.0
2007-05-23 13:59:00,1.12916,1.12962,1.12899,1.12931,12000000.0
2007-05-23 14:00:00,1.12948,1.12948,1.12899,1.12918,10400000.0
2007-05-23 14:01:00,1.12965,1.12979,1.12925,1.12939,11400000.0
2007-05-23 14:02:00,1.12943,1.1296,1.12934,1.12934,9600000.0
2007-05-23 14:03:00,1.12923,1.12946,1.12902,1.12946,28800000.0
2007-05-23 14:04:00,1.12944,1.12944,1.12911,1.12938,8200000.0
2007-05-23 14:05:00,1.1294,1.12977,1.12935,1.12958,23400000.0
2007-05-23 14:06:00,1.1296,1.12976,1.12956,1.12956,9200000.0
2007-05-23 14:07:00,1.12997,1.13006,1.12997,1.13006,4800000.0
2007-05-23 14:08:00,1.12997,1.12997,1.12905,1.12905,18800000.0
2007-05-23 14:09:00,1.1292,1.12947,1.12891,1.12946,26000000.0
2007-05-23 14:10:00,1.12901,1.12929,1.12901,1.12929,6800000.0
2007-05-23 14:11:00,1.12938,1.12979,1.12925,1.12928,16800000.0
2007-05-23 14:12:00,1.1295,1.12973,1.12946,1.12973,11200000.0
2007-05-23 14:13:00,1.12923,1.12984,1.12923,1.12984,5800000.0
2007-05-23 14:14:00,1.12956,1.13009,1.12937,1.12961,14600000.0
2007-05-23 14:15:00,1.12939,1.12967,1.1291,1.1291,15600000.0
2007-05-23 14:16:00,1.12951,1.12951,1.12929,1.12935,25400000.0
2007-05-23 14:17:00,1.12931,1.12946,1.12918,1.12918,15600000.0
2007-05-23 14:18:00,1.1296,1.1296,1.1295,1.1295,7600000.0
2007-05-23 14:19:00,1.1292,1.12926,1.12899,1.12926,7600000.0
2007-05-23 14:20:00,1.12921,1.12966,1.12877,1.12966,18000000.0
2007-05-23 14:21:00,1.12961,1.12993,1.12961,1.12968,14800000.0
2007-05-23 14:22:00,1.12961,1.12962,1.12928,1.12937,11800000.0
2007-05-23 14:23:00,1.12876,1.12962,1.12876,1.12962,9400000.0
2007-05-23 14:24:00,1.12956,1.1298,1.12943,1.12952,20000000.0
2007-05-23 14:25:00,1.12929,1.12968,1.12929,1.12968,16200000.0
2007-05-23 14:26:00,1.12974,1.1303,1.12974,1.1303,5600000.0
2007-05-23 14:27:00,1.13073,1.13073,1.12985,1.13,15000000.0
2007-05-23 14:28:00,1.12971,1.12994,1.12961,1.12987,25200000.0
2007-05-23 14:29:00,1.12994,1.13004,1.12974,1.12977,15600000.0
2007-05-23 14:30:00,1.1299,1.13,1.12962,1.12991,18000000.0
2007-05-23 14:31:00,1.12988,1.12988,1.12943,1.12943,7400000.0
2007-05-23 14:32:00,1.12953,1.12977,1.12921,1.12977,17400000.0
2007-05-23 14:33:00,1.12945,1.12958,1.12917,1.12928,15400000.0
2007-05-23 14:34:00,1.12933,1.12966,1.12933,1.12966,8200000.0
2007-05-23 14:35:00,1.12957,1.12957,1.12919,1.12946,13000000.0
2007-05-23 14:36:00,1.12948,1.12988,1.12927,1.12933,26200000.0
2007-05-23 14:37:00,1.12928,1.12968,1.12928,1.12944,17200000.0
2007-05-23 14:38:00,1.12954,1.12954,1.12946,1.12946,3200000.0
2007-05-23 14:39:00,1.12964,1.12978,1.12923,1.12925,27000000.0
2007-05-23 14:40:00,1.12948,1.12948,1.12916,1.1293,18800000.0
2007-05-23 14:41:00,1.12953,1.12968,1.12947,1.12954,18400000.0
2007-05-23 14:42:00,1.12947,1.12959,1.12947,1.12959,3400000.0
2007-05-23 14:43:00,1.12984,1.12984,1.12956,1.12981,14400000.0
2007-05-23 14:44:00,1.12967,1.12992,1.12967,1.12978,21800000.0
2007-05-23 14:45:00,1.12987,1.12991,1.1297,1.12985,11600000.0
2007-05-23 14:46:00,1.1301,1.1301,1.1293,1.12959,22200000.0
2007-05-23 14:47:00,1.12942,1.12955,1.12921,1.12921,10600000.0
2007-05-23 14:48:00,1.1294,1.12978,1.12916,1.12916,20800000.0
2007-05-23 14:49:00,1.1298,1.13,1.12964,1.12968,13800000.0
2007-05-23 14:50:00,1.12984,1.13005,1.1296,1.13005,17000000.0
2007-05-23 14:51:00,1.13013,1.13013,1.12993,1.1301,10800000.0
2007-05-23 14:52:00,1.13006,1.13006,1.12995,1.12995,5400000.0
2007-05-23 14:53:00,1.13023,1.13055,1.13007,1.13052,8200000.0
2007-05-23 14:54:00,1.1302,1.13052,1.1302,1.13032,15600000.0
2007-05-23 14:55:00,1.12987,1.13019,1.12976,1.12991,9800000.0
2007-05-23 14:56:00,1.12997,1.13021,1.12977,1.12977,12400000.0
2007-05-23 14:58:00,1.12963,1.13024,1.12963,1.13024,8600000.0
2007-05-23 14:59:00,1.12988,1.12988,1.12966,1.12966,3200000.0
2007-05-23 15:00:00,1.12969,1.12984,1.12956,1.12983,12200000.0
2007-05-23 15:01:00,1.1298,1.1298,1.12944,1.12944,15200000.0
2007-05-23 15:02:00,1.12951,1.12993,1.12951,1.12968,23600000.0
2007-05-23 15:03:00,1.12972,1.12991,1.12962,1.12984,14000000.0
2007-05-23 15:04:00,1.12964,1.13003,1.12964,1.12978,16800000.0
2007-05-23 15:05:00,1.12973,1.12979,1.12955,1.12979,17200000.0
2007-05-23 15:06:00,1.12971,1.12993,1.12945,1.12955,29400000.0
2007-05-23 15:07:00,1.1298,1.13009,1.12965,1.13009,10400000.0
2007-05-23 15:08:00,1.12946,1.1297,1.12938,1.12954,10000000.0
2007-05-23 15:09:00,1.13001,1.13001,1.1296,1.1296,5400000.0
2007-05-23 15:10:00,1.12999,1.12999,1.12973,1.12981,11200000.0
2007-05-23 15:11:00,1.12997,1.12997,1.12975,1.12984,17800000.0
2007-05-23 15:12:00,1.12979,1.12982,1.12976,1.12982,9200000.0
2007-05-23 15:13:00,1.12992,1.13001,1.12972,1.12992,33200000.0
2007-05-23 15:14:00,1.13034,1.13034,1.12985,1.12985,10400000.0
2007-05-23 15:15:00,1.12974,1.12979,1.12974,1.12979,14600000.0
2007-05-23 15:16:00,1.12976,1.12991,1.12976,1.12991,2600000.0
2007-05-23 15:17:00,1.13006,1.13065,1.12974,1.13006,18000000.0
2007-05-23 15:18:00,1.13011,1.13011,1.12941,1.12974,12800000.0
2007-05-23 15:19:00,1.12961,1.13014,1.12939,1.13001,10400000.0
2007-05-23 15:20:00,1.12977,1.12997,1.12944,1.12997,10800000.0
2007-05-23 15:21:00,1.12935,1.12967,1.12904,1.12927,18200000.0
2007-05-23 15:22:00,1.12939,1.12976,1.12939,1.12963,32000000.0
2007-05-23 15:23:00,1.12973,1.12977,1.12945,1.12967,14000000.0
2007-05-23 15:24:00,1.12985,1.13004,1.12973,1.12995,22400000.0
2007-05-23 15:25:00,1.1298,1.12996,1.12971,1.12979,10600000.0
2007-05-23 15:26:00,1.13002,1.13029,1.12978,1.12987,19600000.0
2007-05-23 15:27:00,1.12967,1.13002,1.12943,1.12963,12400000.0
2007-05-23 15:28:00,1.12965,1.12965,1.12913,1.12913,10600000.0
2007-05-23 15:29:00,1.12951,1.12977,1.12931,1.12937,14800000.0
2007-05-23 15:30:00,1.12944,1.12944,1.12935,1.12935,3200000.0
2007-05-23 15:31:00,1.12943,1.12976,1.12943,1.12971,9000000.0
2007-05-23 15:32:00,1.12946,1.12946,1.12906,1.12922,8200000.0
2007-05-23 15:33:00,1.12949,1.12955,1.12949,1.1295,11200000.0
2007-05-23 15:34:00,1.12915,1.12954,1.12915,1.12937,5800000.0
2007-05-23 15:35:00,1.12945,1.1295,1.12914,1.1295,10600000.0
2007-05-23 15:36:00,1.12947,1.12947,1.12931,1.12941,18600000.0
2007-05-23 15:37:00,1.12949,1.12949,1.12915,1.12921,15800000.0
2007-05-23 15:38:00,1.12963,1.12963,1.12931,1.12947,18200000.0
2007-05-23 15:39:00,1.12956,1.12956,1.1292,1.12938,18000000.0
2007-05-23 15:40:00,1.12916,1.12972,1.12915,1.1294,16600000.0
2007-05-23 15:41:00,1.12942,1.12955,1.12898,1.12906,13200000.0
2007-05-23 15:42:00,1.12921,1.1295,1.12917,1.12917,8800000.0
2007-05-23 15:43:00,1.12944,1.12983,1.12938,1.12944,11400000.0
2007-05-23 15:44:00,1.12985,1.12985,1.12927,1.12941,33600000.0
2007-05-23 15:45:00,1.12927,1.12942,1.12927,1.12942,12400000.0
2007-05-23 15:46:00,1.12927,1.12959,1.12918,1.12959,12000000.0
2007-05-23 15:47:00,1.12923,1.12927,1.12921,1.12927,13800000.0
2007-05-23 15:48:00,1.12918,1.12975,1.12917,1.12975,23400000.0
2007-05-23 15:49:00,1.12976,1.12976,1.12927,1.12944,16000000.0
2007-05-23 15:50:00,1.12951,1.12989,1.12951,1.12955,21000000.0
2007-05-23 15:51:00,1.12954,1.13014,1.12937,1.13014,12000000.0
2007-05-23 15:52:00,1.1296,1.1299,1.12952,1.1299,18600000.0
2007-05-23 15:53:00,1.12962,1.12987,1.12923,1.12944,16600000.0
2007-05-23 15:54:00,1.12944,1.12973,1.1293,1.12937,15200000.0
2007-05-23 15:55:00,1.12934,1.12994,1.12903,1.12918,12200000.0
2007-05-23 15:56:00,1.12889,1.12977,1.12889,1.12977,11000000.0
2007-05-23 15:57:00,1.12944,1.12956,1.1291,1.12943,17200000.0
2007-05-23 15:58:00,1.12963,1.12978,1.12934,1.12957,19600000.0
2007-05-23 15:59:00,1.12922,1.12968,1.12912,1.12968,19400000.0
2007-05-23 16:00:00,1.12972,1.12972,1.12925,1.12925,8000000.0
2007-05-23 16:01:00,1.1293,1.12965,1.1293,1.12945,22000000.0
2007-05-23 16:02:00,1.1298,1.1298,1.1298,1.1298,11200000.0
2007-05-23 16:03:00,1.1298,1.1298,1.12937,1.12938,11200000.0
2007-05-23 16:04:00,1.12913,1.12966,1.12904,1.12904,10000000.0
2007-05-23 16:05:00,1.12923,1.12953,1.12883,1.12953,25400000.0
2007-05-23 16:06:00,1.12944,1.12944,1.12915,1.12919,14000000.0
2007-05-23 16:07:00,1.12926,1.12977,1.12899,1.12914,15600000.0
2007-05-23 16:08:00,1.12941,1.12941,1.12892,1.12892,4200000.0
2007-05-23 16:09:00,1.12849,1.12882,1.12849,1.12874,13800000.0
2007-05-23 16:10:00,1.12941,1.12941,1.12879,1.12879,17200000.0
2007-05-23 16:11:00,1.12909,1.12909,1.12881,1.12895,14400000.0
2007-05-23 16:12:00,1.12885,1.12897,1.12856,1.12897,14000000.0
2007-05-23 16:13:00,1.12917,1.12917,1.12873,1.12891,12600000.0
2007-05-23 16:14:00,1.12886,1.12898,1.12877,1.12877,6400000.0
2007-05-23 16:15:00,1.12925,1.12938,1.12918,1.12929,7400000.0
2007-05-23 16:16:00,1.12892,1.12944,1.12892,1.12901,16200000.0
2007-05-23 16:17:00,1.12895,1.12935,1.12895,1.12912,34800000.0
2007-05-23 16:18:00,1.12897,1.12935,1.12892,1.12935,15000000.0
2007-05-23 16:19:00,1.12912,1.12912,1.12888,1.12892,14000000.0
2007-05-23 16:20:00,1.129,1.129,1.12837,1.12861,18600000.0
2007-05-23 16:21:00,1.12873,1.12873,1.12859,1.1286,11600000.0
2007-05-23 16:22:00,1.12866,1.129,1.12817,1.12866,19800000.0
2007-05-23 16:23:00,1.1291,1.1292,1.1291,1.1291,9000000.0
2007-05-23 16:24:00,1.12886,1.12909,1.12871,1.12896,9000000.0
2007-05-23 16:25:00,1.12876,1.12881,1.12849,1.12873,13000000.0
2007-05-23 16:26:00,1.12845,1.12858,1.12801,1.12833,16200000.0
2007-05-23 16:27:00,1.12825,1.12859,1.12821,1.12835,18600000.0
2007-05-23 16:28:00,1.12829,1.12829,1.1279,1.12792,13600000.0
2007-05-23 16:29:00,1.12789,1.12838,1.12789,1.12813,22800000.0
2007-05-23 16:30:00,1.12827,1.12864,1.12819,1.1285,14000000.0
2007-05-23 16:31:00,1.12799,1.12859,1.12799,1.12846,14400000.0
2007-05-23 16:32:00,1.12848,1.12848,1.1282,1.12829,14000000.0
2007-05-23 16:33:00,1.1283,1.12867,1.1283,1.12834,4800000.0
2007-05-23 16:34:00,1.12864,1.12864,1.12805,1.12854,18000000.0
2007-05-23 16:35:00,1.12836,1.12905,1.12832,1.12832,28000000.0
2007-05-23 16:36:00,1.12853,1.12886,1.12853,1.12853,24400000.0
2007-05-23 16:37:00,1.12872,1.12876,1.12832,1.12853,16000000.0
2007-05-23 16:38:00,1.12873,1.12905,1.12842,1.12865,12600000.0
2007-05-23 16:39:00,1.12872,1.12872,1.12842,1.12862,13600000.0
2007-05-23 16:40:00,1.12869,1.12924,1.1285,1.12906,11200000.0
2007-05-23 16:41:00,1.12862,1.12866,1.12835,1.12866,8800000.0
2007-05-23 16:42:00,1.12849,1.12861,1.12828,1.1284,25200000.0
2007-05-23 16:43:00,1.12849,1.1285,1.128,1.128,20400000.0
2007-05-23 16:44:00,1.12866,1.12893,1.12834,1.12876,11600000.0
2007-05-23 16:45:00,1.12844,1.1287,1.12837,1.12867,10400000.0
2007-05-23 16:46:00,1.12892,1.12927,1.12888,1.12888,5400000.0
2007-05-23 16:47:00,1.12885,1.12914,1.12883,1.12898,22600000.0
2007-05-23 16:48:00,1.12893,1.12914,1.12882,1.12885,12200000.0
2007-05-23 16:49:00,1.12872,1.12902,1.12863,1.12876,8400000.0
2007-05-23 16:50:00,1.12881,1.12947,1.12881,1.12947,7600000.0
2007-05-23 16:51:00,1.12895,1.12895,1.12891,1.12891,3200000.0
2007-05-23 16:52:00,1.12881,1.12895,1.1283,1.12889,20000000.0
2007-05-23 16:53:00,1.12862,1.12872,1.12862,1.12872,6400000.0
2007-05-23 16:55:00,1.12896,1.12896,1.12838,1.12838,15400000.0
2007-05-23 16:56:00,1.12861,1.12871,1.12809,1.12809,20800000.0
2007-05-23 16:57:00,1.12829,1.12857,1.128,1.12841,17000000.0
2007-05-23 16:58:00,1.12857,1.12885,1.12801,1.12831,16400000.0
2007-05-23 16:59:00,1.12833,1.12833,1.12775,1.12776,8200000.0
2007-05-23 17:00:00,1.12855,1.12855,1.12824,1.12834,7200000.0
2007-05-23 17:01:00,1.12795,1.12795,1.12758,1.12779,19800000.0
2007-05-23 17:02:00,1.12831,1.12843,1.12831,1.12843,4200000.0
2007-05-23 17:03:00,1.12827,1.12852,1.12813,1.12833,15800000.0
2007-05-23 17:04:00,1.12817,1.12856,1.128,1.128,30800000.0
2007-05-23 17:05:00,1.12839,1.12852,1.12802,1.12806,16000000.0
2007-05-23 17:06:00,1.12829,1.12852,1.12812,1.12834,28000000.0
2007-05-23 17:07:00,1.1285,1.12857,1.12796,1.12835,14000000.0
2007-05-23 17:08:00,1.12831,1.12831,1.12792,1.12819,6800000.0
2007-05-23 17:09:00,1.12824,1.12833,1.12824,1.12833,6200000.0
2007-05-23 17:10:00,1.12842,1.12842,1.12836,1.12836,3200000.0
2007-05-23 17:11:00,1.12807,1.1284,1.12805,1.1284,10000000.0
2007-05-23 17:12:00,1.12785,1.12839,1.12767,1.12802,12800000.0
2007-05-23 17:13:00,1.12821,1.12864,1.12816,1.12816,10600000.0
2007-05-23 17:14:00,1.12811,1.12819,1.12789,1.12791,21000000.0
2007-05-23 17:15:00,1.12773,1.12856,1.12773,1.12794,8400000.0
2007-05-23 17:16:00,1.12811,1.12811,1.128,1.128,13000000.0
2007-05-23 17:17:00,1.12854,1.12869,1.12831,1.12832,17400000.0
2007-05-23 17:18:00,1.12815,1.12822,1.12781,1.12781,19400000.0
2007-05-23 17:19:00,1.12788,1.12845,1.12788,1.12807,31000000.0
2007-05-23 17:20:00,1.12773,1.12793,1.12762,1.12762,21000000.0
2007-05-23 17:21:00,1.12774,1.12799,1.12757,1.12768,26200000.0
2007-05-23 17:22:00,1.12805,1.12805,1.12778,1.12783,3000000.0
2007-05-23 17:23:00,1.12785,1.12787,1.12742,1.12773,12400000.0
2007-05-23 17:24:00,1.128,1.12811,1.12773,1.12783,14600000.0
2007-05-23 17:25:00,1.12787,1.1283,1.12756,1.12756,33800000.0
2007-05-23 17:26:00,1.12763,1.12806,1.12763,1.12806,5000000.0
2007-05-23 17:27:00,1.12803,1.12848,1.12803,1.12828,31600000.0
2007-05-23 17:28:00,1.12812,1.1284,1.12796,1.12796,12200000.0
2007-05-23 17:29:00,1.12827,1.12827,1.12803,1.1282,6600000.0
2007-05-23 17:30:00,1.1281,1.12884,1.1281,1.12822,10600000.0
2007-05-23 17:31:00,1.12858,1.12858,1.12807,1.12807,5200000.0
2007-05-23 17:32:00,1.128,1.12838,1.12796,1.12796,11200000.0
2007-05-23 17:33:00,1.12785,1.12835,1.12785,1.12835,15600000.0
2007-05-23 17:35:00,1.12807,1.12807,1.128,1.128,15200000.0
2007-05-23 17:36:00,1.12811,1.1284,1.12811,1.1284,3400000.0
2007-05-23 17:39:00,1.12805,1.12844,1.12796,1.12844,12400000.0
2007-05-23 17:40:00,1.12819,1.12819,1.12779,1.12783,7400000.0
2007-05-23 17:41:00,1.12825,1.12825,1.12773,1.12802,7400000.0
2007-05-23 17:42:00,1.12822,1.12846,1.12799,1.12799,18400000.0
2007-05-23 17:43:00,1.12814,1.12856,1.12802,1.12823,8800000.0
2007-05-23 17:44:00,1.1285,1.1285,1.1285,1.1285,18600000.0
2007-05-23 17:45:00,1.12826,1.12842,1.1276,1.12802,18600000.0
2007-05-23 17:46:00,1.12788,1.12806,1.12764,1.12799,10400000.0
2007-05-23 17:47:00,1.12769,1.12776,1.12733,1.12762,23200000.0
2007-05-23 17:48:00,1.12733,1.12733,1.12662,1.12662,12000000.0
2007-05-23 17:49:00,1.12654,1.12687,1.12647,1.12687,20400000.0
2007-05-23 17:50:00,1.12697,1.12721,1.12697,1.12721,9600000.0
2007-05-23 17:51:00,1.12727,1.12763,1.12727,1.12741,21200000.0
2007-05-23 17:52:00,1.1277,1.1277,1.12725,1.12731,10400000.0
2007-05-23 17:53:00,1.1276,1.12766,1.12736,1.12753,9200000.0
2007-05-23 17:54:00,1.12721,1.12748,1.12713,1.12748,7600000.0
2007-05-23 17:55:00,1.12712,1.12771,1.12706,1.12711,13400000.0
2007-05-23 17:56:00,1.12791,1.12791,1.1272,1.12758,22400000.0
2007-05-23 17:57:00,1.12714,1.12776,1.12714,1.12756,26200000.0
2007-05-23 17:58:00,1.1279,1.1279,1.1278,1.1279,13600000.0
2007-05-23 17:59:00,1.12738,1.12738,1.1267,1.12685,13600000.0
2007-05-23 18:00:00,1.12675,1.12675,1.12621,1.12648,15800000.0
2007-05-23 18:01:00,1.12692,1.12696,1.12672,1.12696,5800000.0
2007-05-23 18:02:00,1.12681,1.12706,1.12681,1.12706,4800000.0
2007-05-23 18:03:00,1.12706,1.12753,1.12696,1.12696,8400000.0
2007-05-23 18:04:00,1.127,1.12708,1.12696,1.12708,14000000.0
2007-05-23 18:05:00,1.1266,1.12744,1.1266,1.12719,7800000.0
2007-05-23 18:06:00,1.12751,1.12794,1.12707,1.12794,19000000.0
2007-05-23 18:07:00,1.12754,1.1277,1.12754,1.1277,5400000.0
2007-05-23 18:08:00,1.1277,1.12798,1.12769,1.12777,10000000.0
2007-05-23 18:09:00,1.12815,1.12815,1.12768,1.12792,12400000.0
2007-05-23 18:10:00,1.12799,1.12804,1.12766,1.12766,15800000.0
2007-05-23 18:11:00,1.1275,1.12792,1.12749,1.12792,14800000.0
2007-05-23 18:12:00,1.12758,1.12774,1.1274,1.12754,27800000.0
2007-05-23 18:13:00,1.12749,1.12754,1.12707,1.1273,39400000.0
2007-05-23 18:14:00,1.12806,1.12823,1.1278,1.12806,18400000.0
2007-05-23 18:15:00,1.12866,1.12866,1.12808,1.1281,19000000.0
2007-05-23 18:16:00,1.12837,1.12841,1.12809,1.12814,10000000.0
2007-05-23 18:18:00,1.12799,1.12839,1.12799,1.12839,6000000.0
2007-05-23 18:20:00,1.1285,1.1286,1.1285,1.1286,19200000.0
2007-05-23 18:21:00,1.12829,1.12842,1.12796,1.12814,19200000.0
2007-05-23 18:22:00,1.12812,1.12852,1.12791,1.12791,3600000.0
2007-05-23 18:23:00,1.1289,1.1289,1.1289,1.1289,17400000.0
2007-05-23 18:24:00,1.12854,1.12873,1.12833,1.12848,17400000.0
2007-05-23 18:25:00,1.1284,1.1288,1.12809,1.12867,17800000.0
2007-05-23 18:26:00,1.12819,1.12828,1.12812,1.12818,7600000.0
2007-05-23 18:27:00,1.12847,1.12887,1.12833,1.12833,6200000.0
2007-05-23 18:28:00,1.1286,1.1286,1.1285,1.1285,3600000.0
2007-05-23 18:29:00,1.12844,1.12872,1.12802,1.12812,13000000.0
2007-05-23 18:30:00,1.12829,1.12855,1.12819,1.12822,5200000.0
2007-05-23 18:32:00,1.12865,1.12894,1.12824,1.12824,11600000.0
2007-05-23 18:35:00,1.12853,1.12868,1.12821,1.12839,16800000.0
2007-05-23 18:36:00,1.12818,1.12818,1.12817,1.12817,6800000.0
2007-05-23 18:37:00,1.1287,1.1287,1.1287,1.1287,10800000.0
2007-05-23 18:38:00,1.12818,1.12834,1.12787,1.12834,10800000.0
2007-05-23 18:41:00,1.1287,1.1287,1.1286,1.1286,4000000.0
2007-05-23 18:44:00,1.12812,1.12812,1.12806,1.12806,4000000.0
2007-05-23 18:45:00,1.12791,1.1287,1.12791,1.1287,6000000.0
2007-05-23 18:46:00,1.1281,1.1281,1.12778,1.12795,10600000.0
2007-05-23 18:47:00,1.12786,1.12786,1.12779,1.12779,2600000.0
2007-05-23 18:48:00,1.12809,1.1282,1.12767,1.12767,9600000.0
2007-05-23 18:49:00,1.12792,1.1283,1.12792,1.12802,17200000.0
2007-05-23 18:50:00,1.12822,1.12822,1.12772,1.12795,18400000.0
2007-05-23 18:51:00,1.12776,1.12785,1.12753,1.12766,14600000.0
2007-05-23 18:52:00,1.12739,1.12773,1.12725,1.12725,15800000.0
2007-05-23 18:53:00,1.12802,1.12802,1.12744,1.12776,6800000.0
2007-05-23 18:54:00,1.12776,1.12776,1.12762,1.12771,5200000.0
2007-05-23 18:55:00,1.12792,1.12792,1.12744,1.12744,5800000.0
2007-05-23 18:56:00,1.1282,1.1282,1.1281,1.1282,3200000.0
2007-05-23 18:57:00,1.1283,1.1283,1.1282,1.1282,3200000.0
2007-05-23 18:58:00,1.12776,1.12817,1.12776,1.12817,3200000.0
2007-05-23 18:59:00,1.12804,1.12804,1.12759,1.12759,11000000.0
2007-05-23 19:00:00,1.1279,1.1279,1.12759,1.12789,7400000.0
2007-05-23 19:01:00,1.1282,1.1282,1.1281,1.1281,10000000.0
2007-05-23 19:02:00,1.12764,1.12803,1.12761,1.1279,10000000.0
2007-05-23 19:04:00,1.1281,1.1281,1.1281,1.1281,9800000.0
2007-05-23 19:06:00,1.12762,1.12794,1.12762,1.12784,9800000.0
2007-05-23 19:08:00,1.12794,1.12794,1.12775,1.12786,26400000.0
2007-05-23 19:09:00,1.1284,1.1284,1.1284,1.1284,12200000.0
2007-05-23 19:10:00,1.1283,1.1283,1.1283,1.1283,12200000.0
2007-05-23 19:11:00,1.12785,1.12826,1.12785,1.12826,12200000.0
2007-05-23 19:12:00,1.12828,1.12842,1.12828,1.12842,2600000.0
2007-05-23 19:13:00,1.12812,1.1282,1.1281,1.1281,6400000.0
2007-05-23 19:14:00,1.12779,1.12815,1.12779,1.12791,17800000.0
2007-05-23 19:15:00,1.12784,1.1284,1.12784,1.12837,4200000.0
2007-05-23 19:16:00,1.12819,1.12836,1.12782,1.12782,11400000.0
2007-05-23 19:17:00,1.1275,1.12789,1.1275,1.12788,20000000.0
2007-05-23 19:18:00,1.12787,1.12845,1.12779,1.12845,15800000.0
2007-05-23 19:19:00,1.12845,1.12845,1.12791,1.12812,10000000.0
2007-05-23 19:20:00,1.12814,1.12818,1.12814,1.12818,4000000.0
2007-05-23 19:21:00,1.12788,1.12806,1.12778,1.12778,10800000.0
2007-05-23 19:24:00,1.1279,1.1279,1.12787,1.12787,11200000.0
2007-05-23 19:25:00,1.12785,1.12785,1.12769,1.12769,5600000.0
2007-05-23 19:27:00,1.12813,1.12816,1.12742,1.12764,10800000.0
2007-05-23 19:28:00,1.12731,1.12814,1.12731,1.12767,8400000.0
2007-05-23 19:29:00,1.1278,1.12811,1.1278,1.12805,20200000.0
2007-05-23 19:30:00,1.12823,1.12831,1.128,1.12823,13400000.0
2007-05-23 19:33:00,1.12835,1.12835,1.1279,1.1279,2600000.0
2007-05-23 19:34:00,1.12815,1.12817,1.12815,1.12817,3200000.0
2007-05-23 19:35:00,1.12822,1.12855,1.12811,1.12821,20000000.0
2007-05-23 19:36:00,1.1285,1.1285,1.12809,1.12811,10400000.0
2007-05-23 19:37:00,1.12829,1.12849,1.12795,1.12849,12000000.0
2007-05-23 19:38:00,1.12839,1.12868,1.12829,1.12847,12400000.0
2007-05-23 19:39:00,1.12841,1.12841,1.12793,1.12793,4000000.0
2007-05-23 19:40:00,1.12821,1.12839,1.12821,1.12839,6800000.0
2007-05-23 19:41:00,1.12826,1.12844,1.12826,1.12844,2600000.0
2007-05-23 19:42:00,1.1279,1.12836,1.1279,1.12836,12400000.0
2007-05-23 19:43:00,1.12848,1.12877,1.12848,1.12859,15400000.0
2007-05-23 19:44:00,1.12868,1.12868,1.12808,1.12818,7600000.0
2007-05-23 19:45:00,1.1287,1.1287,1.1286,1.1286,7600000.0
2007-05-23 19:46:00,1.1287,1.1287,1.1286,1.1287,7600000.0
2007-05-23 19:47:00,1.12817,1.1284,1.128,1.12808,7600000.0
2007-05-23 19:48:00,1.1287,1.1289,1.1287,1.1289,5800000.0
2007-05-23 19:49:00,1.1287,1.1288,1.1287,1.1287,5800000.0
2007-05-23 19:50:00,1.1283,1.12861,1.12826,1.12861,5800000.0
2007-05-23 19:52:00,1.1288,1.1288,1.1287,1.1287,20400000.0
2007-05-23 19:53:00,1.1283,1.1283,1.12818,1.12819,20400000.0
2007-05-23 19:54:00,1.12784,1.12823,1.12784,1.12805,27800000.0
2007-05-23 19:55:00,1.12825,1.12855,1.12825,1.12835,19600000.0
2007-05-23 19:56:00,1.1289,1.1289,1.1288,1.1288,19600000.0
2007-05-23 19:57:00,1.12835,1.12835,1.12812,1.12821,19600000.0
2007-05-23 19:58:00,1.12834,1.12841,1.12792,1.12821,19000000.0
2007-05-23 19:59:00,1.1288,1.1288,1.1287,1.1287,22200000.0
2007-05-23 20:00:00,1.12834,1.12855,1.12822,1.12855,22200000.0
2007-05-23 20:01:00,1.12841,1.1288,1.12838,1.12843,14800000.0
2007-05-23 20:02:00,1.12804,1.12832,1.12804,1.12832,11000000.0
2007-05-23 20:03:00,1.12825,1.12841,1.1277,1.12799,18000000.0
2007-05-23 20:04:00,1.128,1.12833,1.12784,1.12816,9000000.0
2007-05-23 20:05:00,1.12775,1.12781,1.12775,1.12781,3200000.0
2007-05-23 20:06:00,1.1279,1.1281,1.12755,1.1281,18600000.0
2007-05-23 20:07:00,1.1284,1.1284,1.1283,1.1283,17400000.0
2007-05-23 20:08:00,1.12773,1.12804,1.12766,1.128,17400000.0
2007-05-23 20:09:00,1.1284,1.1284,1.1284,1.1284,13600000.0
2007-05-23 20:10:00,1.12796,1.12828,1.12796,1.12828,13600000.0
2007-05-23 20:11:00,1.128,1.12835,1.12795,1.12835,10600000.0
2007-05-23 20:12:00,1.12854,1.12854,1.12812,1.12818,9000000.0
2007-05-23 20:13:00,1.1287,1.1287,1.1286,1.1286,3200000.0
2007-05-23 20:15:00,1.12806,1.12806,1.12795,1.12795,3200000.0
2007-05-23 20:16:00,1.12837,1.1285,1.12811,1.1285,9800000.0
2007-05-23 20:17:00,1.1287,1.1288,1.1287,1.1287,17800000.0
2007-05-23 20:18:00,1.1288,1.1288,1.1287,1.1287,17800000.0
2007-05-23 20:19:00,1.1283,1.12866,1.1283,1.12842,17800000.0
2007-05-23 20:20:00,1.12794,1.12815,1.12791,1.12815,7600000.0
2007-05-23 20:21:00,1.12824,1.12824,1.12802,1.12818,3600000.0
2007-05-23 20:22:00,1.12784,1.12837,1.12784,1.12806,8000000.0
2007-05-23 20:23:00,1.12809,1.12828,1.12798,1.12798,14400000.0
2007-05-23 20:24:00,1.12812,1.12867,1.12808,1.12836,15000000.0
2007-05-23 20:25:00,1.12817,1.12817,1.1281,1.1281,8200000.0
2007-05-23 20:26:00,1.12815,1.1286,1.12764,1.12818,30800000.0
2007-05-23 20:27:00,1.12829,1.12833,1.12808,1.12808,10800000.0
2007-05-23 20:28:00,1.1279,1.12839,1.12779,1.12806,9000000.0
2007-05-23 20:29:00,1.12798,1.12829,1.12798,1.12827,17600000.0
2007-05-23 20:30:00,1.12809,1.12823,1.12809,1.12823,11200000.0
2007-05-23 20:31:00,1.12802,1.1282,1.12784,1.12784,13200000.0
2007-05-23 20:33:00,1.12854,1.12854,1.12784,1.12784,6000000.0
2007-05-23 20:34:00,1.12801,1.12826,1.12801,1.12826,7800000.0
2007-05-23 20:35:00,1.12838,1.12868,1.12814,1.12865,7800000.0
2007-05-23 20:36:00,1.12832,1.12832,1.12748,1.12796,18800000.0
2007-05-23 20:37:00,1.12795,1.12801,1.12766,1.12801,13200000.0
2007-05-23 20:38:00,1.1279,1.12815,1.1279,1.12815,5000000.0
2007-05-23 20:39:00,1.12782,1.12801,1.12769,1.12774,11400000.0
2007-05-23 20:40:00,1.12809,1.12848,1.12789,1.12823,25800000.0
2007-05-23 20:41:00,1.12806,1.12834,1.12793,1.12793,15800000.0
2007-05-23 20:42:00,1.1286,1.1286,1.1285,1.1286,15600000.0
2007-05-23 20:43:00,1.12818,1.12853,1.12792,1.1281,15600000.0
2007-05-23 20:44:00,1.12824,1.12876,1.12824,1.12876,5200000.0
2007-05-23 20:47:00,1.1286,1.1286,1.1285,1.1286,20200000.0
2007-05-23 20:48:00,1.12818,1.12846,1.12818,1.12825,20200000.0
2007-05-23 20:49:00,1.1286,1.1287,1.1286,1.1287,15400000.0
2007-05-23 20:50:00,1.12818,1.12847,1.12818,1.12823,15400000.0
2007-05-23 20:52:00,1.1286,1.1286,1.1285,1.1286,17800000.0
2007-05-23 20:53:00,1.12798,1.12799,1.12787,1.12799,17800000.0
2007-05-23 20:54:00,1.12806,1.12814,1.12771,1.12798,15800000.0
2007-05-23 20:55:00,1.1286,1.1286,1.1285,1.1285,11600000.0
2007-05-23 20:56:00,1.12834,1.12834,1.12787,1.12795,11600000.0
2007-05-23 20:57:00,1.12796,1.1285,1.12796,1.12806,17400000.0
2007-05-23 20:58:00,1.12795,1.12797,1.12795,1.12797,2600000.0
2007-05-23 20:59:00,1.1282,1.12839,1.12795,1.1282,17400000.0
2007-05-23 21:00:00,1.128,1.12827,1.12763,1.12802,23200000.0
2007-05-23 21:01:00,1.12804,1.12804,1.12783,1.12783,3200000.0
2007-05-23 21:02:00,1.12769,1.12798,1.12769,1.12794,7200000.0
2007-05-23 21:03:00,1.12817,1.12817,1.12776,1.12792,11200000.0
2007-05-23 21:04:00,1.12766,1.12803,1.12763,1.12793,13000000.0
2007-05-23 21:05:00,1.12849,1.12866,1.12791,1.12866,6600000.0
2007-05-23 21:06:00,1.12838,1.12838,1.12835,1.12836,3600000.0
2007-05-23 21:07:00,1.12883,1.12887,1.12851,1.12851,15200000.0
2007-05-23 21:08:00,1.12897,1.12897,1.12859,1.12871,25800000.0
2007-05-23 21:09:00,1.12831,1.12831,1.12795,1.12795,17200000.0
2007-05-23 21:10:00,1.12836,1.12836,1.12809,1.12809,2600000.0
2007-05-23 21:11:00,1.128,1.12832,1.128,1.12826,17200000.0
2007-05-23 21:12:00,1.12837,1.12874,1.12823,1.12827,15400000.0
2007-05-23 21:14:00,1.1289,1.129,1.1289,1.129,15800000.0
2007-05-23 21:17:00,1.12862,1.12873,1.1283,1.12832,15800000.0
2007-05-23 21:18:00,1.12828,1.12858,1.12827,1.12858,23800000.0
2007-05-23 21:19:00,1.12833,1.12869,1.12833,1.12869,5600000.0
2007-05-23 21:20:00,1.1284,1.1284,1.12804,1.12804,20200000.0
2007-05-23 21:21:00,1.12812,1.12824,1.12804,1.12822,14800000.0
2007-05-23 21:22:00,1.12821,1.12848,1.12792,1.12797,6600000.0
2007-05-23 21:23:00,1.12817,1.12833,1.12814,1.12817,6000000.0
2007-05-23 21:25:00,1.1287,1.1288,1.1287,1.1288,11200000.0
2007-05-23 21:26:00,1.12815,1.12848,1.12809,1.12848,11200000.0
2007-05-23 21:27:00,1.12805,1.12845,1.12805,1.12845,9800000.0
2007-05-23 21:28:00,1.12856,1.12874,1.12825,1.12855,18400000.0
2007-05-23 21:30:00,1.12836,1.12885,1.12804,1.1285,19000000.0
2007-05-23 21:33:00,1.12847,1.12889,1.12847,1.12889,13000000.0
2007-05-23 21:34:00,1.1291,1.1291,1.1291,1.1291,21000000.0
2007-05-23 21:35:00,1.12855,1.12892,1.12848,1.12892,21000000.0
2007-05-23 21:36:00,1.12877,1.12877,1.12858,1.12858,4800000.0
2007-05-23 21:37:00,1.12844,1.12849,1.12823,1.12841,9000000.0
2007-05-23 21:39:00,1.1283,1.12861,1.12827,1.12846,11200000.0
2007-05-23 21:40:00,1.12837,1.12852,1.12809,1.1284,16400000.0
2007-05-23 21:41:00,1.12872,1.12872,1.12852,1.12852,8800000.0
2007-05-23 21:42:00,1.129,1.129,1.129,1.129,4200000.0
2007-05-23 21:43:00,1.12868,1.12868,1.12848,1.12862,4200000.0
2007-05-23 21:44:00,1.1285,1.12881,1.12841,1.12861,15200000.0
2007-05-23 21:46:00,1.12837,1.12867,1.12817,1.12835,21200000.0
2007-05-23 21:47:00,1.12829,1.12831,1.12827,1.12831,5800000.0
2007-05-23 21:48:00,1.12821,1.12827,1.12808,1.12808,8200000.0
2007-05-23 21:49:00,1.12848,1.12848,1.12802,1.12805,5800000.0
2007-05-23 21:50:00,1.12834,1.12834,1.12826,1.12826,2000000.0
2007-05-23 21:51:00,1.12832,1.12832,1.12817,1.12819,8000000.0
2007-05-23 21:52:00,1.12821,1.12821,1.12804,1.12804,3200000.0
2007-05-23 21:53:00,1.12836,1.12868,1.12836,1.12838,17000000.0
2007-05-23 21:54:00,1.1283,1.12858,1.12818,1.12849,20400000.0
2007-05-23 21:55:00,1.12825,1.12852,1.12825,1.12845,10800000.0
2007-05-23 21:56:00,1.12819,1.12842,1.12818,1.12818,6000000.0
2007-05-23 21:57:00,1.12821,1.12821,1.12803,1.12803,3600000.0
2007-05-23 21:58:00,1.12802,1.12834,1.12791,1.12809,16000000.0
2007-05-23 21:59:00,1.12814,1.12816,1.12796,1.12816,8200000.0
2007-05-23 22:00:00,1.1282,1.12858,1.12783,1.12815,11200000.0
2007-05-23 22:01:00,1.1283,1.1289,1.12826,1.12826,15200000.0
2007-05-23 22:02:00,1.12764,1.12841,1.12764,1.12834,5800000.0
2007-05-23 22:03:00,1.1283,1.12849,1.12823,1.12835,15600000.0
2007-05-23 22:04:00,1.12841,1.12841,1.12809,1.12809,30400000.0
2007-05-23 22:05:00,1.12807,1.1283,1.12807,1.12822,4200000.0
2007-05-23 22:06:00,1.12841,1.1285,1.12841,1.1285,4000000.0
2007-05-23 22:07:00,1.1283,1.12856,1.12822,1.12828,13600000.0
2007-05-23 22:09:00,1.1288,1.1289,1.1288,1.1288,6800000.0
2007-05-23 22:10:00,1.1287,1.1288,1.1287,1.1288,6800000.0
2007-05-23 22:11:00,1.12835,1.12865,1.12818,1.12818,6800000.0
2007-05-23 22:12:00,1.1287,1.1288,1.1287,1.1288,11000000.0
2007-05-23 22:13:00,1.12846,1.12846,1.12822,1.12836,11000000.0
2007-05-23 22:14:00,1.12855,1.12855,1.12822,1.12849,4200000.0
2007-05-23 22:15:00,1.12799,1.1285,1.12799,1.12837,16800000.0
2007-05-23 22:16:00,1.12809,1.12831,1.12804,1.12814,11000000.0
2007-05-23 22:18:00,1.12806,1.12838,1.12796,1.12838,24400000.0
2007-05-23 22:21:00,1.12819,1.12843,1.12819,1.12827,8000000.0
2007-05-23 22:22:00,1.1289,1.1289,1.1289,1.1289,11200000.0
2007-05-23 22:24:00,1.12837,1.12837,1.12785,1.12785,11200000.0
2007-05-23 22:25:00,1.12835,1.12854,1.12835,1.12854,3200000.0
2007-05-23 22:29:00,1.12842,1.12859,1.12842,1.12857,11600000.0
2007-05-23 22:31:00,1.12867,1.12876,1.12848,1.12876,26400000.0
2007-05-23 22:32:00,1.12838,1.12861,1.12838,1.12848,7600000.0
2007-05-23 22:33:00,1.12788,1.12869,1.12788,1.1283,11400000.0
2007-05-23 22:34:00,1.1289,1.1289,1.1289,1.1289,10600000.0
2007-05-23 22:35:00,1.12837,1.12837,1.12791,1.12791,10600000.0
2007-05-23 22:36:00,1.12811,1.12842,1.12811,1.12842,6400000.0
2007-05-23 22:37:00,1.12807,1.12844,1.12807,1.12844,13200000.0
2007-05-23 22:38:00,1.12785,1.12835,1.12785,1.12818,9400000.0
2007-05-23 22:39:00,1.12824,1.12844,1.12803,1.12833,10600000.0
2007-05-23 22:40:00,1.12868,1.12868,1.12811,1.12811,4200000.0
2007-05-23 22:41:00,1.1285,1.1285,1.1285,1.1285,5800000.0
2007-05-23 22:46:00,1.12813,1.1286,1.12798,1.12798,5800000.0
2007-05-23 22:49:00,1.12785,1.12829,1.12785,1.12829,4800000.0
2007-05-23 22:50:00,1.1286,1.1286,1.1285,1.1286,5000000.0
2007-05-23 22:52:00,1.12833,1.12833,1.12798,1.12798,5000000.0
2007-05-23 22:53:00,1.128,1.12813,1.12786,1.12788,12800000.0
2007-05-23 22:54:00,1.12771,1.1278,1.12738,1.1278,18400000.0
2007-05-23 22:55:00,1.12749,1.12773,1.12715,1.12751,10200000.0
2007-05-23 22:56:00,1.12733,1.12794,1.12714,1.12794,9200000.0
2007-05-23 22:57:00,1.1284,1.1284,1.1284,1.1284,17600000.0
2007-05-23 22:58:00,1.12786,1.12797,1.12784,1.12792,17600000.0
2007-05-23 22:59:00,1.12766,1.12782,1.12748,1.12748,12200000.0
2007-05-23 23:00:00,1.12768,1.128,1.12743,1.12774,19600000.0
2007-05-23 23:01:00,1.12763,1.1278,1.12748,1.12769,22600000.0
2007-05-23 23:02:00,1.12792,1.12792,1.12754,1.12772,5800000.0
2007-05-23 23:04:00,1.12773,1.12773,1.12725,1.12743,16000000.0
2007-05-23 23:05:00,1.12741,1.12757,1.12741,1.12755,14600000.0
2007-05-23 23:07:00,1.1276,1.12782,1.12751,1.1276,12400000.0
2007-05-23 23:08:00,1.12746,1.128,1.12722,1.1277,15200000.0
2007-05-23 23:09:00,1.12752,1.12775,1.12743,1.12775,9800000.0
2007-05-23 23:10:00,1.1273,1.12778,1.1273,1.12748,11000000.0
2007-05-23 23:11:00,1.1275,1.12774,1.1269,1.12774,29400000.0
2007-05-23 23:12:00,1.12737,1.12805,1.12737,1.12792,17800000.0
2007-05-23 23:13:00,1.1278,1.12795,1.12753,1.12786,13200000.0
2007-05-23 23:14:00,1.12774,1.12774,1.12752,1.12752,6200000.0
2007-05-23 23:15:00,1.12773,1.12809,1.12773,1.12773,9600000.0
2007-05-23 23:16:00,1.12771,1.12793,1.12762,1.12786,13000000.0
2007-05-23 23:17:00,1.12759,1.12769,1.12749,1.12762,12200000.0
2007-05-23 23:18:00,1.12761,1.12761,1.12741,1.12741,3200000.0
2007-05-23 23:20:00,1.1277,1.1279,1.1277,1.1279,19600000.0
2007-05-23 23:21:00,1.12692,1.12756,1.12692,1.12709,19600000.0
2007-05-23 23:22:00,1.12726,1.12735,1.12709,1.12709,22800000.0
2007-05-23 23:23:00,1.12726,1.12726,1.127,1.12711,16200000.0
2007-05-23 23:24:00,1.12726,1.12767,1.12689,1.12725,18000000.0
2007-05-23 23:25:00,1.12709,1.12722,1.12709,1.12718,5800000.0
2007-05-23 23:26:00,1.12718,1.12744,1.12718,1.12738,7200000.0
2007-05-23 23:27:00,1.12729,1.12742,1.12715,1.12715,10200000.0
2007-05-23 23:28:00,1.12722,1.1274,1.12722,1.1274,12800000.0
2007-05-23 23:29:00,1.1277,1.1277,1.1276,1.1276,17000000.0
2007-05-23 23:30:00,1.1277,1.1277,1.1277,1.1277,17000000.0
2007-05-23 23:31:00,1.12731,1.12731,1.12698,1.12715,17000000.0
2007-05-23 23:32:00,1.12717,1.12717,1.12709,1.12709,4200000.0
2007-05-23 23:33:00,1.12672,1.12682,1.12665,1.12682,4800000.0
2007-05-23 23:34:00,1.12667,1.12697,1.12659,1.12661,11200000.0
2007-05-23 23:35:00,1.12671,1.12717,1.12671,1.12708,30200000.0
2007-05-23 23:38:00,1.1278,1.1279,1.1277,1.1277,8200000.0
2007-05-23 23:40:00,1.1278,1.1278,1.1277,1.1277,8200000.0
2007-05-23 23:41:00,1.1278,1.1278,1.1277,1.1278,8200000.0
2007-05-23 23:43:00,1.12724,1.12733,1.12724,1.12733,8200000.0
2007-05-23 23:44:00,1.12733,1.12766,1.12733,1.12766,8000000.0
2007-05-23 23:45:00,1.12754,1.12768,1.12754,1.12768,2600000.0
2007-05-23 23:46:00,1.1272,1.1275,1.12693,1.12693,21200000.0
2007-05-23 23:50:00,1.127,1.1271,1.12668,1.1268,9800000.0
2007-05-23 23:51:00,1.1275,1.1275,1.1275,1.1275,2000000.0
2007-05-23 23:52:00,1.12687,1.12698,1.12687,1.12698,2000000.0
2007-05-23 23:53:00,1.1274,1.1274,1.1274,1.1274,8200000.0
2007-05-23 23:54:00,1.1273,1.1273,1.1273,1.1273,8200000.0
2007-05-23 23:55:00,1.12686,1.12696,1.12659,1.12696,8200000.0
2007-05-23 23:56:00,1.12677,1.12717,1.12677,1.1269,23800000.0
2007-05-23 23:57:00,1.12667,1.12713,1.12653,1.12669,12400000.0
2007-05-23 23:58:00,1.12664,1.12722,1.12647,1.12722,22400000.0
2007-05-23 23:59:00,1.12719,1.12719,1.12674,1.12681,9400000.0
2007-05-24 00:00:00,1.12703,1.12721,1.12692,1.12692,7200000.0
2007-05-24 00:01:00,1.12677,1.12686,1.12605,1.12605,16000000.0
2007-05-24 00:02:00,1.12637,1.12649,1.12637,1.12645,5000000.0
2007-05-24 00:03:00,1.12691,1.12712,1.12668,1.1267,13400000.0
2007-05-24 00:04:00,1.12672,1.12687,1.12672,1.12687,10600000.0
2007-05-24 00:05:00,1.1268,1.12698,1.12655,1.12698,6000000.0
2007-05-24 00:08:00,1.12678,1.12686,1.12644,1.1266,26600000.0
2007-05-24 00:09:00,1.12657,1.12693,1.12652,1.12652,6800000.0
2007-05-24 00:10:00,1.12675,1.12701,1.12672,1.12681,5200000.0
2007-05-24 00:11:00,1.12677,1.12678,1.12669,1.12672,5800000.0
2007-05-24 00:12:00,1.12682,1.12682,1.12634,1.12634,3200000.0
2007-05-24 00:13:00,1.12679,1.12679,1.12658,1.12658,2600000.0
2007-05-24 00:14:00,1.12634,1.12634,1.12605,1.12605,4200000.0
2007-05-24 00:15:00,1.12642,1.12642,1.12609,1.12612,9000000.0
2007-05-24 00:16:00,1.12647,1.12651,1.12633,1.12648,7400000.0
2007-05-24 00:17:00,1.12655,1.12672,1.12641,1.12643,5200000.0
2007-05-24 00:18:00,1.12664,1.12715,1.12664,1.12715,4800000.0
2007-05-24 00:19:00,1.12699,1.12702,1.12699,1.12702,3200000.0
2007-05-24 00:20:00,1.12702,1.12722,1.12693,1.12693,13800000.0
2007-05-24 00:21:00,1.12649,1.12744,1.12645,1.12675,14600000.0
2007-05-24 00:22:00,1.12641,1.12669,1.12641,1.12669,6800000.0
2007-05-24 00:23:00,1.12673,1.12673,1.12655,1.12663,7400000.0
2007-05-24 00:24:00,1.12684,1.127,1.12658,1.12676,14000000.0
2007-05-24 00:25:00,1.12694,1.12694,1.12662,1.12674,6800000.0
2007-05-24 00:26:00,1.12662,1.12662,1.12658,1.12658,2600000.0
2007-05-24 00:27:00,1.12659,1.12659,1.12653,1.12653,2000000.0
2007-05-24 00:28:00,1.1274,1.1274,1.1274,1.1274,6600000.0
2007-05-24 00:31:00,1.12687,1.12687,1.12653,1.12653,6600000.0
2007-05-24 00:32:00,1.12677,1.12704,1.12659,1.12659,6800000.0
2007-05-24 00:33:00,1.12721,1.12721,1.12645,1.12695,3600000.0
2007-05-24 00:34:00,1.1272,1.1272,1.1272,1.1272,3200000.0
2007-05-24 00:35:00,1.12659,1.12669,1.12659,1.12669,3200000.0
2007-05-24 00:36:00,1.1267,1.12686,1.12656,1.12656,4200000.0
2007-05-24 00:37:00,1.12663,1.12687,1.12663,1.12687,7000000.0
2007-05-24 00:38:00,1.12678,1.12708,1.12678,1.12689,6800000.0
2007-05-24 00:39:00,1.12679,1.12737,1.12676,1.12737,9200000.0
2007-05-24 00:40:00,1.1272,1.12723,1.12694,1.12694,17600000.0
2007-05-24 00:41:00,1.12678,1.12706,1.12677,1.12679,19000000.0
2007-05-24 00:42:00,1.12726,1.12726,1.12661,1.12681,12200000.0
2007-05-24 00:43:00,1.12636,1.12655,1.12608,1.12608,25600000.0
2007-05-24 00:44:00,1.12673,1.12673,1.12624,1.12645,17200000.0
2007-05-24 00:45:00,1.127,1.12838,1.127,1.12744,15800000.0
2007-05-24 00:46:00,1.12732,1.12777,1.12732,1.12751,16000000.0
2007-05-24 00:47:00,1.12748,1.12776,1.12748,1.12776,3200000.0
2007-05-24 00:48:00,1.12743,1.12754,1.12709,1.12709,13000000.0
2007-05-24 00:49:00,1.12734,1.12765,1.12709,1.12765,12400000.0
2007-05-24 00:50:00,1.12727,1.12728,1.12681,1.12681,7200000.0
2007-05-24 00:51:00,1.12769,1.12782,1.12701,1.12756,13800000.0
2007-05-24 00:52:00,1.12697,1.12721,1.12686,1.12694,6800000.0
2007-05-24 00:53:00,1.12717,1.1276,1.12708,1.12737,34200000.0
2007-05-24 00:54:00,1.1281,1.1281,1.128,1.128,16800000.0
2007-05-24 00:55:00,1.12735,1.12784,1.12731,1.12759,16800000.0
2007-05-24 00:56:00,1.12761,1.12767,1.12693,1.12739,20400000.0
2007-05-24 00:57:00,1.12806,1.12806,1.1275,1.12775,14800000.0
2007-05-24 00:58:00,1.12737,1.12737,1.12712,1.12718,11000000.0
2007-05-24 00:59:00,1.12728,1.12801,1.12707,1.12707,7800000.0
2007-05-24 01:00:00,1.12782,1.12782,1.1271,1.1271,4800000.0
2007-05-24 01:02:00,1.12755,1.12794,1.12744,1.12777,22200000.0
2007-05-24 01:03:00,1.1276,1.12797,1.12721,1.12721,16200000.0
2007-05-24 01:04:00,1.1281,1.1282,1.1281,1.1282,17400000.0
2007-05-24 01:05:00,1.1275,1.12778,1.12737,1.12739,17400000.0
2007-05-24 01:06:00,1.1271,1.12775,1.1271,1.12712,17800000.0
2007-05-24 01:07:00,1.12712,1.12722,1.12681,1.12721,7800000.0
2007-05-24 01:08:00,1.12686,1.12706,1.12686,1.12698,12400000.0
2007-05-24 01:10:00,1.1272,1.1272,1.1265,1.12688,28800000.0
2007-05-24 01:11:00,1.12708,1.12714,1.12691,1.1271,9800000.0
2007-05-24 01:12:00,1.12714,1.12733,1.12695,1.12716,7600000.0
2007-05-24 01:13:00,1.12689,1.12714,1.12658,1.12673,15000000.0
2007-05-24 01:14:00,1.12717,1.12723,1.12703,1.12723,10600000.0
2007-05-24 01:15:00,1.12713,1.12731,1.12713,1.12731,3200000.0
2007-05-24 01:16:00,1.12699,1.12762,1.12699,1.12705,4800000.0
2007-05-24 01:17:00,1.12689,1.12739,1.12677,1.12739,6400000.0
2007-05-24 01:18:00,1.1277,1.1278,1.1277,1.1278,2600000.0
2007-05-24 01:19:00,1.1277,1.1277,1.1277,1.1277,2600000.0
2007-05-24 01:20:00,1.12715,1.12715,1.12704,1.12704,2600000.0
2007-05-24 01:21:00,1.1272,1.12758,1.1269,1.12739,15000000.0
2007-05-24 01:22:00,1.12717,1.12717,1.12683,1.12683,7200000.0
2007-05-24 01:23:00,1.1274,1.1275,1.1273,1.1274,12400000.0
2007-05-24 01:24:00,1.1273,1.1274,1.1273,1.1274,12400000.0
2007-05-24 01:25:00,1.12684,1.12715,1.12659,1.12715,12400000.0
2007-05-24 01:27:00,1.12687,1.12736,1.12684,1.12684,11800000.0
2007-05-24 01:28:00,1.12694,1.12709,1.12668,1.12668,12200000.0
2007-05-24 01:31:00,1.12695,1.12695,1.12671,1.12671,2000000.0
2007-05-24 01:32:00,1.12693,1.12696,1.12665,1.12683,9400000.0
2007-05-24 01:34:00,1.1275,1.1275,1.1275,1.1275,5600000.0
2007-05-24 01:36:00,1.12705,1.12746,1.12686,1.12702,5600000.0
2007-05-24 01:37:00,1.12733,1.12733,1.12707,1.12714,16400000.0
2007-05-24 01:39:00,1.12726,1.12726,1.12718,1.12718,3200000.0
2007-05-24 01:40:00,1.12767,1.12767,1.12738,1.12738,7200000.0
2007-05-24 01:41:00,1.12733,1.12733,1.12719,1.12719,4200000.0
2007-05-24 01:42:00,1.12734,1.12747,1.1271,1.1271,22800000.0
2007-05-24 01:44:00,1.12773,1.12781,1.12719,1.12719,18200000.0
2007-05-24 01:45:00,1.12735,1.12749,1.12721,1.12736,20200000.0
2007-05-24 01:46:00,1.127,1.12729,1.127,1.12729,14200000.0
2007-05-24 01:47:00,1.12713,1.12736,1.12713,1.12725,10600000.0
2007-05-24 01:48:00,1.12737,1.12762,1.12733,1.12747,29800000.0
2007-05-24 01:50:00,1.128,1.128,1.128,1.128,25200000.0
2007-05-24 01:51:00,1.1278,1.1281,1.1278,1.1281,25200000.0
2007-05-24 01:52:00,1.12744,1.12768,1.12731,1.12737,25200000.0
2007-05-24 01:53:00,1.12751,1.12775,1.1273,1.12775,14200000.0
2007-05-24 01:54:00,1.12737,1.12737,1.12695,1.12706,18800000.0
2007-05-24 01:55:00,1.12705,1.12787,1.12691,1.12775,13600000.0
2007-05-24 01:56:00,1.12828,1.1283,1.12777,1.12791,14000000.0
2007-05-24 01:57:00,1.12773,1.12814,1.12765,1.12788,16400000.0
2007-05-24 01:58:00,1.1282,1.1282,1.12757,1.12759,13000000.0
2007-05-24 01:59:00,1.12777,1.12822,1.12777,1.12811,13400000.0
2007-05-24 02:00:00,1.12794,1.12821,1.12772,1.12821,11000000.0
2007-05-24 02:01:00,1.12788,1.12788,1.12759,1.12774,7400000.0
2007-05-24 02:02:00,1.12758,1.12797,1.12741,1.12797,9400000.0
2007-05-24 02:03:00,1.12762,1.12783,1.12759,1.12783,11600000.0
2007-05-24 02:04:00,1.12827,1.12827,1.12747,1.12808,27400000.0
2007-05-24 02:05:00,1.1283,1.1284,1.1283,1.1283,12200000.0
2007-05-24 02:06:00,1.1278,1.12827,1.12764,1.12802,12200000.0
2007-05-24 02:07:00,1.12803,1.12803,1.12793,1.12797,17600000.0
2007-05-24 02:08:00,1.12801,1.12806,1.12781,1.12794,10600000.0
2007-05-24 02:09:00,1.12794,1.12802,1.12788,1.12793,14200000.0
2007-05-24 02:10:00,1.12789,1.12817,1.12782,1.12807,13000000.0
2007-05-24 02:11:00,1.12812,1.1285,1.12806,1.12819,18000000.0
2007-05-24 02:12:00,1.12849,1.12849,1.12812,1.1283,12800000.0
2007-05-24 02:13:00,1.1285,1.1285,1.1284,1.1284,17200000.0
2007-05-24 02:14:00,1.12809,1.12839,1.12796,1.12822,17200000.0
2007-05-24 02:15:00,1.12786,1.12798,1.12781,1.12798,16200000.0
2007-05-24 02:16:00,1.12821,1.12834,1.12791,1.12808,22600000.0
2007-05-24 02:17:00,1.12842,1.12848,1.12779,1.12779,20200000.0
2007-05-24 02:18:00,1.12801,1.12837,1.12794,1.12803,12400000.0
2007-05-24 02:19:00,1.12789,1.1285,1.12778,1.12809,18600000.0
2007-05-24 02:20:00,1.12809,1.12868,1.12809,1.12845,13600000.0
2007-05-24 02:21:00,1.12814,1.12853,1.12781,1.12783,17600000.0
2007-05-24 02:22:00,1.12839,1.12871,1.12818,1.12831,7400000.0
2007-05-24 02:23:00,1.12813,1.12848,1.128,1.12804,14000000.0
2007-05-24 02:24:00,1.12812,1.1285,1.12802,1.12833,10800000.0
2007-05-24 02:25:00,1.12846,1.12876,1.12821,1.12863,12200000.0
2007-05-24 02:26:00,1.12862,1.12878,1.12837,1.12843,11200000.0
2007-05-24 02:27:00,1.12868,1.12875,1.12835,1.12847,13400000.0
2007-05-24 02:28:00,1.12838,1.12853,1.12788,1.12788,27400000.0
2007-05-24 02:29:00,1.1283,1.1283,1.12814,1.12822,5600000.0
2007-05-24 02:30:00,1.12827,1.12871,1.12814,1.12816,13000000.0
2007-05-24 02:32:00,1.1281,1.1282,1.128,1.1282,12800000.0
2007-05-24 02:33:00,1.1287,1.1287,1.1287,1.1287,8400000.0
2007-05-24 02:34:00,1.12754,1.12831,1.12754,1.12801,8400000.0
2007-05-24 02:35:00,1.12828,1.12852,1.12828,1.12852,2600000.0
2007-05-24 02:36:00,1.12867,1.12867,1.12849,1.12851,15800000.0
2007-05-24 02:37:00,1.12832,1.12872,1.12806,1.12848,34400000.0
2007-05-24 02:38:00,1.12847,1.12872,1.12829,1.1284,34600000.0
2007-05-24 02:39:00,1.12838,1.12862,1.1283,1.12862,14600000.0
2007-05-24 02:40:00,1.12836,1.12883,1.12836,1.12883,32600000.0
2007-05-24 02:41:00,1.1289,1.1289,1.1289,1.1289,23000000.0
2007-05-24 02:42:00,1.12855,1.12871,1.12827,1.12844,23000000.0
2007-05-24 02:43:00,1.12845,1.12845,1.12813,1.12819,7000000.0
2007-05-24 02:44:00,1.12846,1.12846,1.1282,1.1282,13000000.0
2007-05-24 02:45:00,1.12791,1.12794,1.12776,1.12794,13400000.0
2007-05-24 02:46:00,1.12788,1.12804,1.12788,1.12804,3200000.0
2007-05-24 02:47:00,1.12834,1.12834,1.12803,1.12803,2600000.0
2007-05-24 02:48:00,1.1283,1.1283,1.12774,1.12805,16600000.0
2007-05-24 02:49:00,1.12809,1.12822,1.12797,1.12822,9800000.0
2007-05-24 02:50:00,1.12805,1.12821,1.12795,1.12821,22200000.0
2007-05-24 02:51:00,1.12813,1.12835,1.12782,1.12804,29800000.0
2007-05-24 02:52:00,1.1285,1.1285,1.1285,1.1285,13400000.0
2007-05-24 02:53:00,1.12806,1.12861,1.12806,1.12837,13400000.0
2007-05-24 02:54:00,1.12817,1.12817,1.12803,1.12806,20200000.0
2007-05-24 02:55:00,1.12802,1.1285,1.12795,1.1285,21000000.0
2007-05-24 02:56:00,1.12808,1.12831,1.1279,1.12798,6800000.0
2007-05-24 02:57:00,1.12797,1.1283,1.12797,1.12806,7000000.0
2007-05-24 02:58:00,1.1283,1.1284,1.1283,1.1283,8600000.0
2007-05-24 02:59:00,1.1282,1.12831,1.12806,1.12831,8600000.0
2007-05-24 03:00:00,1.1282,1.12849,1.1282,1.12826,7200000.0
2007-05-24 03:01:00,1.12785,1.12842,1.12785,1.12842,7200000.0
2007-05-24 03:02:00,1.12838,1.12861,1.12778,1.12778,16200000.0
2007-05-24 03:03:00,1.12828,1.12828,1.12786,1.12805,21400000.0
2007-05-24 03:05:00,1.1285,1.1285,1.1284,1.1284,10400000.0
2007-05-24 03:06:00,1.12844,1.12844,1.12755,1.12794,10400000.0
2007-05-24 03:08:00,1.12795,1.12808,1.12793,1.12793,4200000.0
2007-05-24 03:09:00,1.12777,1.12814,1.12731,1.12731,19600000.0
2007-05-24 03:10:00,1.1283,1.1283,1.1281,1.1281,12200000.0
2007-05-24 03:12:00,1.12804,1.12833,1.12772,1.12806,12200000.0
2007-05-24 03:13:00,1.12782,1.12801,1.12782,1.12792,6400000.0
2007-05-24 03:14:00,1.12796,1.12817,1.12745,1.12763,16200000.0
2007-05-24 03:15:00,1.12726,1.1279,1.12726,1.12772,15800000.0
2007-05-24 03:16:00,1.12814,1.12822,1.12773,1.12822,9800000.0
2007-05-24 03:17:00,1.12774,1.12819,1.12762,1.12762,20400000.0
2007-05-24 03:18:00,1.12766,1.12796,1.12766,1.12784,8200000.0
2007-05-24 03:19:00,1.12802,1.12845,1.12787,1.12805,13600000.0
2007-05-24 03:20:00,1.12799,1.12806,1.12786,1.12803,8000000.0
2007-05-24 03:21:00,1.12809,1.12809,1.12781,1.1279,10200000.0
2007-05-24 03:22:00,1.128,1.12832,1.12786,1.128,14000000.0
2007-05-24 03:23:00,1.12787,1.12815,1.12787,1.128,8200000.0
2007-05-24 03:24:00,1.128,1.12828,1.128,1.12828,5600000.0
2007-05-24 03:25:00,1.12831,1.12831,1.12797,1.12801,10800000.0
2007-05-24 03:26:00,1.12789,1.12799,1.12768,1.12768,4800000.0
2007-05-24 03:27:00,1.12766,1.12803,1.12766,1.12781,10400000.0
2007-05-24 03:28:00,1.12801,1.1285,1.12801,1.1285,3000000.0
2007-05-24 03:29:00,1.12819,1.12821,1.12819,1.12821,3200000.0
2007-05-24 03:30:00,1.12787,1.1281,1.12769,1.12788,13200000.0
2007-05-24 03:31:00,1.12812,1.12841,1.12769,1.12841,13200000.0
2007-05-24 03:32:00,1.12853,1.12853,1.12786,1.12807,12400000.0
2007-05-24 03:33:00,1.12795,1.128,1.12761,1.12784,11200000.0
2007-05-24 03:34:00,1.12787,1.12842,1.12787,1.12799,10600000.0
2007-05-24 03:35:00,1.12828,1.12837,1.12785,1.12837,20400000.0
2007-05-24 03:37:00,1.12772,1.12802,1.12766,1.1279,13000000.0
2007-05-24 03:38:00,1.12774,1.12804,1.12751,1.12761,12600000.0
2007-05-24 03:39:00,1.1278,1.1278,1.12702,1.12702,3600000.0
2007-05-24 03:40:00,1.12753,1.12754,1.12749,1.12749,7400000.0
2007-05-24 03:42:00,1.12776,1.12776,1.12739,1.12756,6800000.0
2007-05-24 03:43:00,1.12738,1.12778,1.12738,1.1276,4200000.0
2007-05-24 03:44:00,1.1277,1.12822,1.12754,1.12782,17000000.0
2007-05-24 03:45:00,1.12782,1.12818,1.12771,1.12809,22200000.0
2007-05-24 03:46:00,1.1277,1.1277,1.12765,1.12765,3200000.0
2007-05-24 03:47:00,1.1283,1.1283,1.1283,1.1283,11000000.0
2007-05-24 03:48:00,1.12774,1.12814,1.12774,1.12781,11000000.0
2007-05-24 03:49:00,1.12771,1.12794,1.12771,1.12779,7400000.0
2007-05-24 03:50:00,1.12759,1.12773,1.12744,1.12744,16000000.0
2007-05-24 03:51:00,1.12779,1.12818,1.12777,1.12817,17400000.0
2007-05-24 03:52:00,1.12789,1.12845,1.12789,1.12805,5800000.0
2007-05-24 03:53:00,1.1283,1.1283,1.1277,1.12802,11600000.0
2007-05-24 03:54:00,1.12819,1.12832,1.12795,1.12832,9800000.0
2007-05-24 03:55:00,1.12817,1.12817,1.12759,1.12759,8200000.0
2007-05-24 03:56:00,1.12788,1.12788,1.12732,1.12755,15400000.0
2007-05-24 03:57:00,1.12773,1.1281,1.12773,1.1281,7600000.0
2007-05-24 03:58:00,1.12808,1.12824,1.12808,1.12824,9600000.0
2007-05-24 03:59:00,1.1285,1.1286,1.1285,1.1286,11800000.0
2007-05-24 04:00:00,1.12819,1.12841,1.12809,1.12829,11800000.0
2007-05-24 04:01:00,1.12854,1.12864,1.12823,1.12841,13200000.0
2007-05-24 04:02:00,1.12831,1.1284,1.128,1.12833,16800000.0
2007-05-24 04:03:00,1.12814,1.12829,1.12811,1.1282,8000000.0
2007-05-24 04:04:00,1.12814,1.12834,1.12814,1.12834,18800000.0
2007-05-24 04:05:00,1.12818,1.12818,1.12803,1.12813,11000000.0
2007-05-24 04:06:00,1.12836,1.12836,1.12824,1.12829,5000000.0
2007-05-24 04:07:00,1.1285,1.12852,1.12785,1.12829,23200000.0
2007-05-24 04:08:00,1.12816,1.12885,1.12797,1.12814,27200000.0
2007-05-24 04:09:00,1.12798,1.12821,1.12782,1.12813,20400000.0
2007-05-24 04:10:00,1.12794,1.12815,1.12794,1.12815,16200000.0
2007-05-24 04:11:00,1.12782,1.12812,1.12782,1.12802,14400000.0
2007-05-24 04:12:00,1.12762,1.12814,1.12762,1.12808,20200000.0
2007-05-24 04:13:00,1.12793,1.12819,1.12771,1.12806,29000000.0
2007-05-24 04:14:00,1.12764,1.12772,1.12764,1.12769,4200000.0
2007-05-24 04:15:00,1.12792,1.12803,1.12773,1.12799,11800000.0
2007-05-24 04:16:00,1.12773,1.12792,1.1276,1.12765,6800000.0
2007-05-24 04:17:00,1.12805,1.12805,1.1271,1.1277,18600000.0
2007-05-24 04:18:00,1.12759,1.12793,1.1274,1.12793,9200000.0
2007-05-24 04:19:00,1.12761,1.12774,1.12745,1.12749,10000000.0
2007-05-24 04:20:00,1.12764,1.12781,1.12758,1.12781,16200000.0
2007-05-24 04:21:00,1.12798,1.12798,1.12771,1.12784,4200000.0
2007-05-24 04:22:00,1.12788,1.12789,1.12769,1.12771,21200000.0
2007-05-24 04:23:00,1.12792,1.12792,1.12769,1.12776,16000000.0
2007-05-24 04:24:00,1.12775,1.12796,1.12775,1.12779,11800000.0
2007-05-24 04:25:00,1.12763,1.12809,1.12748,1.12781,13800000.0
2007-05-24 04:26:00,1.1276,1.12807,1.12758,1.12791,6200000.0
2007-05-24 04:27:00,1.12778,1.12816,1.12778,1.12791,16200000.0
2007-05-24 04:28:00,1.12743,1.12768,1.12741,1.1276,6200000.0
2007-05-24 04:29:00,1.12755,1.12773,1.12722,1.12722,22000000.0
2007-05-24 04:30:00,1.12716,1.12773,1.12701,1.12773,16800000.0
2007-05-24 04:31:00,1.12751,1.12787,1.12726,1.1273,9000000.0
2007-05-24 04:32:00,1.12783,1.12783,1.12757,1.1276,11800000.0
2007-05-24 04:34:00,1.12778,1.12779,1.12762,1.12774,5800000.0
2007-05-24 04:35:00,1.1283,1.1284,1.1282,1.1283,11400000.0
2007-05-24 04:36:00,1.12795,1.12795,1.12747,1.12747,11400000.0
2007-05-24 04:37:00,1.12764,1.12768,1.12764,1.12768,2600000.0
2007-05-24 04:38:00,1.12778,1.12778,1.12777,1.12777,3600000.0
2007-05-24 04:39:00,1.12811,1.12811,1.12776,1.12776,11000000.0
2007-05-24 04:40:00,1.12795,1.12822,1.12788,1.12788,27600000.0
2007-05-24 04:41:00,1.1286,1.1286,1.1285,1.1286,13200000.0
2007-05-24 04:42:00,1.12812,1.12838,1.12812,1.12817,13200000.0
2007-05-24 04:43:00,1.12806,1.12836,1.12792,1.12819,8400000.0
2007-05-24 04:44:00,1.12857,1.12861,1.12796,1.12808,16600000.0
2007-05-24 04:45:00,1.1286,1.1287,1.1286,1.1287,20400000.0
2007-05-24 04:46:00,1.12805,1.12824,1.12801,1.12816,20400000.0
2007-05-24 04:47:00,1.12818,1.12824,1.12804,1.12824,9600000.0
2007-05-24 04:48:00,1.12802,1.12842,1.12802,1.12842,17800000.0
2007-05-24 04:49:00,1.12804,1.12843,1.12773,1.12806,18200000.0
2007-05-24 04:50:00,1.12793,1.12831,1.12786,1.12831,18800000.0
2007-05-24 04:51:00,1.12823,1.12823,1.12797,1.12798,6400000.0
2007-05-24 04:52:00,1.1285,1.1285,1.1285,1.1285,5800000.0
2007-05-24 04:55:00,1.12813,1.12824,1.128,1.12815,5800000.0
2007-05-24 04:56:00,1.1286,1.1286,1.1286,1.1286,3200000.0
2007-05-24 04:57:00,1.12791,1.128,1.12791,1.128,3200000.0
2007-05-24 04:58:00,1.12799,1.12823,1.12783,1.12805,12400000.0
2007-05-24 04:59:00,1.12815,1.12822,1.12767,1.12796,17800000.0
2007-05-24 05:00:00,1.12805,1.12823,1.1279,1.12793,12400000.0
2007-05-24 05:01:00,1.12804,1.12804,1.128,1.128,2600000.0
2007-05-24 05:02:00,1.12788,1.12788,1.12767,1.12773,4800000.0
2007-05-24 05:03:00,1.12813,1.12813,1.12773,1.12773,5000000.0
2007-05-24 05:04:00,1.12766,1.12791,1.12766,1.12791,3200000.0
2007-05-24 05:05:00,1.12777,1.12806,1.12755,1.12806,20200000.0
2007-05-24 05:06:00,1.12739,1.12766,1.12692,1.12692,16400000.0
2007-05-24 05:07:00,1.12737,1.12745,1.12737,1.12745,5400000.0
2007-05-24 05:08:00,1.12748,1.12762,1.12735,1.12735,12800000.0
2007-05-24 05:09:00,1.1278,1.128,1.1278,1.1278,17400000.0
2007-05-24 05:10:00,1.1279,1.1279,1.1279,1.1279,17400000.0
2007-05-24 05:11:00,1.12719,1.12763,1.12719,1.1276,17400000.0
2007-05-24 05:12:00,1.12739,1.12801,1.12739,1.12801,6600000.0
2007-05-24 05:13:00,1.12757,1.12791,1.12756,1.12791,22200000.0
2007-05-24 05:14:00,1.12821,1.1283,1.12807,1.12828,8200000.0
2007-05-24 05:15:00,1.1284,1.1286,1.1284,1.1285,18800000.0
2007-05-24 05:16:00,1.12809,1.12846,1.12804,1.12834,18800000.0
2007-05-24 05:17:00,1.1285,1.12867,1.12829,1.12842,18400000.0
2007-05-24 05:18:00,1.12825,1.12825,1.12746,1.12814,16400000.0
2007-05-24 05:19:00,1.12783,1.12796,1.12782,1.12796,16000000.0
2007-05-24 05:20:00,1.1287,1.1287,1.1284,1.1285,18000000.0
2007-05-24 05:21:00,1.1279,1.12794,1.12761,1.12769,18000000.0
2007-05-24 05:22:00,1.12851,1.12856,1.12816,1.12816,7000000.0
2007-05-24 05:23:00,1.12839,1.12872,1.12806,1.12812,9800000.0
2007-05-24 05:25:00,1.12794,1.12826,1.12793,1.12798,21800000.0
2007-05-24 05:26:00,1.12778,1.1284,1.12778,1.12797,11200000.0
2007-05-24 05:27:00,1.12798,1.1281,1.12791,1.1281,17400000.0
2007-05-24 05:28:00,1.12809,1.12858,1.12801,1.12812,21000000.0
2007-05-24 05:31:00,1.12782,1.12795,1.12775,1.12795,12400000.0
2007-05-24 05:32:00,1.1284,1.1284,1.1283,1.1283,20200000.0
2007-05-24 05:33:00,1.1284,1.1284,1.1284,1.1284,20200000.0
2007-05-24 05:34:00,1.12768,1.12779,1.12766,1.12779,20200000.0
2007-05-24 05:35:00,1.1285,1.1285,1.1285,1.1285,19800000.0
2007-05-24 05:36:00,1.1284,1.1284,1.1284,1.1284,19800000.0
2007-05-24 05:37:00,1.1285,1.1285,1.1285,1.1285,19800000.0
2007-05-24 05:38:00,1.12788,1.128,1.12774,1.12778,19800000.0
2007-05-24 05:39:00,1.12805,1.1283,1.12797,1.12817,6800000.0
2007-05-24 05:40:00,1.12815,1.12828,1.12815,1.12826,5800000.0
2007-05-24 05:41:00,1.12843,1.12857,1.12831,1.12831,13800000.0
2007-05-24 05:42:00,1.12858,1.12858,1.12813,1.12829,19000000.0
2007-05-24 05:43:00,1.12811,1.12867,1.12773,1.12788,17400000.0
2007-05-24 05:44:00,1.12804,1.12813,1.12793,1.12813,4200000.0
2007-05-24 05:45:00,1.1285,1.1285,1.12804,1.12827,23800000.0
2007-05-24 05:46:00,1.12825,1.12878,1.12825,1.12834,9600000.0
2007-05-24 05:47:00,1.12829,1.12832,1.12806,1.12809,14800000.0
2007-05-24 05:48:00,1.12846,1.12846,1.128,1.12824,4800000.0
2007-05-24 05:52:00,1.12817,1.12817,1.12812,1.12814,6400000.0
2007-05-24 05:53:00,1.12825,1.12859,1.12804,1.12827,14400000.0
2007-05-24 05:54:00,1.1286,1.1286,1.1286,1.1286,9200000.0
2007-05-24 05:55:00,1.1287,1.1287,1.1287,1.1287,9200000.0
2007-05-24 05:56:00,1.12795,1.12824,1.12795,1.12821,9200000.0
2007-05-24 05:57:00,1.1287,1.1287,1.12848,1.12848,9200000.0
2007-05-24 05:58:00,1.1288,1.1292,1.1288,1.1292,19600000.0
2007-05-24 05:59:00,1.12862,1.12875,1.12846,1.12875,19600000.0
2007-05-24 06:00:00,1.12895,1.12925,1.12865,1.12898,16200000.0
2007-05-24 06:01:00,1.12898,1.12898,1.12866,1.12866,3200000.0
2007-05-24 06:02:00,1.1285,1.12855,1.12829,1.12846,15800000.0
2007-05-24 06:04:00,1.1289,1.1289,1.1289,1.1289,8200000.0
2007-05-24 06:05:00,1.12821,1.12872,1.12821,1.12869,8200000.0
2007-05-24 06:06:00,1.12839,1.12868,1.12801,1.12868,14200000.0
2007-05-24 06:07:00,1.12829,1.12829,1.12795,1.12804,20400000.0
2007-05-24 06:08:00,1.12815,1.12864,1.12812,1.12836,23200000.0
2007-05-24 06:09:00,1.12845,1.12845,1.12814,1.12838,11400000.0
2007-05-24 06:10:00,1.1283,1.12858,1.12815,1.12844,24200000.0
2007-05-24 06:11:00,1.12897,1.12902,1.12865,1.12874,9400000.0
2007-05-24 06:12:00,1.12881,1.12881,1.12813,1.12861,10800000.0
2007-05-24 06:13:00,1.12895,1.12895,1.12865,1.12874,14800000.0
2007-05-24 06:14:00,1.12853,1.1292,1.12853,1.1292,19400000.0
2007-05-24 06:15:00,1.12917,1.12917,1.12861,1.12896,15400000.0
2007-05-24 06:16:00,1.12862,1.12868,1.12834,1.12854,6800000.0
2007-05-24 06:17:00,1.1286,1.1286,1.12808,1.12847,16000000.0
2007-05-24 06:18:00,1.1284,1.1289,1.12836,1.1289,14400000.0
2007-05-24 06:19:00,1.12862,1.12862,1.12834,1.12838,11600000.0
2007-05-24 06:20:00,1.129,1.129,1.129,1.129,12800000.0
2007-05-24 06:21:00,1.12865,1.12876,1.12845,1.12854,12800000.0
2007-05-24 06:22:00,1.129,1.129,1.129,1.129,10200000.0
2007-05-24 06:23:00,1.12831,1.12866,1.12831,1.12839,10200000.0
2007-05-24 06:24:00,1.12827,1.12857,1.12827,1.12833,12200000.0
2007-05-24 06:25:00,1.12851,1.12879,1.12851,1.12856,20200000.0
2007-05-24 06:26:00,1.12877,1.12877,1.12834,1.12835,15400000.0
2007-05-24 06:27:00,1.12819,1.12886,1.12819,1.12886,6400000.0
2007-05-24 06:28:00,1.12872,1.12883,1.12853,1.12853,8000000.0
2007-05-24 06:29:00,1.12849,1.12875,1.12838,1.12875,25800000.0
2007-05-24 06:30:00,1.1293,1.1293,1.1293,1.1293,18000000.0
2007-05-24 06:31:00,1.12846,1.12902,1.12846,1.12872,18000000.0
2007-05-24 06:32:00,1.12857,1.12873,1.12843,1.12846,8800000.0
2007-05-24 06:33:00,1.12873,1.12876,1.12867,1.12873,17000000.0
2007-05-24 06:34:00,1.12889,1.12895,1.12858,1.12863,13800000.0
2007-05-24 06:35:00,1.12841,1.12878,1.12841,1.12878,17000000.0
2007-05-24 06:36:00,1.12871,1.12882,1.12871,1.12882,2600000.0
2007-05-24 06:37:00,1.12899,1.12907,1.12845,1.12845,12800000.0
2007-05-24 06:38:00,1.12872,1.12872,1.12859,1.1286,3600000.0
2007-05-24 06:39:00,1.12824,1.12876,1.12824,1.12855,17600000.0
2007-05-24 06:40:00,1.12854,1.12873,1.12854,1.12873,6400000.0
2007-05-24 06:41:00,1.12951,1.12951,1.12918,1.1292,10400000.0
2007-05-24 06:42:00,1.12956,1.12956,1.12857,1.12911,13400000.0
2007-05-24 06:43:00,1.12927,1.12975,1.12914,1.12914,23600000.0
2007-05-24 06:44:00,1.1286,1.12944,1.1286,1.12944,9200000.0
2007-05-24 06:45:00,1.1299,1.1299,1.12925,1.12948,21000000.0
2007-05-24 06:46:00,1.12836,1.12889,1.12836,1.12871,32000000.0
2007-05-24 06:47:00,1.12857,1.12882,1.128,1.12849,17200000.0
2007-05-24 06:48:00,1.12868,1.12868,1.12855,1.12855,5800000.0
2007-05-24 06:49:00,1.129,1.1291,1.129,1.129,16800000.0
2007-05-24 06:50:00,1.12839,1.12879,1.12839,1.12842,16800000.0
2007-05-24 06:51:00,1.12864,1.12917,1.12829,1.12867,9800000.0
2007-05-24 06:52:00,1.12863,1.12914,1.12851,1.12851,18600000.0
2007-05-24 06:53:00,1.12852,1.12878,1.12845,1.12861,11800000.0
2007-05-24 06:55:00,1.12842,1.1286,1.12834,1.12834,17600000.0
2007-05-24 06:56:00,1.12811,1.12818,1.12811,1.12818,2600000.0
2007-05-24 06:57:00,1.12779,1.12835,1.12778,1.12798,9800000.0
2007-05-24 06:58:00,1.12783,1.12816,1.12783,1.12816,14600000.0
2007-05-24 06:59:00,1.12884,1.12884,1.12854,1.12865,12400000.0
2007-05-24 07:00:00,1.1282,1.12851,1.1282,1.12851,9600000.0
2007-05-24 07:01:00,1.12832,1.12832,1.12823,1.12823,3200000.0
2007-05-24 07:02:00,1.12826,1.12848,1.12826,1.12834,32600000.0
2007-05-24 07:03:00,1.12846,1.12847,1.12795,1.12811,10000000.0
2007-05-24 07:04:00,1.12812,1.12856,1.12812,1.12849,19200000.0
2007-05-24 07:05:00,1.12853,1.12884,1.12841,1.12861,12600000.0
2007-05-24 07:06:00,1.12842,1.12842,1.12814,1.12827,15800000.0
2007-05-24 07:07:00,1.1286,1.12871,1.12843,1.12843,20200000.0
2007-05-24 07:08:00,1.12868,1.12909,1.12868,1.12879,7200000.0
2007-05-24 07:09:00,1.12877,1.1292,1.12877,1.12883,10800000.0
2007-05-24 07:10:00,1.12895,1.12895,1.12862,1.12874,14800000.0
2007-05-24 07:11:00,1.12897,1.12912,1.12836,1.12867,20200000.0
2007-05-24 07:12:00,1.12856,1.12889,1.12844,1.12875,21200000.0
2007-05-24 07:13:00,1.1286,1.1288,1.12849,1.12874,10200000.0
2007-05-24 07:14:00,1.1287,1.1287,1.12853,1.12862,3600000.0
2007-05-24 07:15:00,1.12847,1.12883,1.12797,1.12883,5800000.0
2007-05-24 07:16:00,1.1289,1.129,1.1289,1.129,16600000.0
2007-05-24 07:17:00,1.12851,1.12883,1.12843,1.12861,16600000.0
2007-05-24 07:18:00,1.12861,1.12907,1.12861,1.1289,12400000.0
2007-05-24 07:19:00,1.12866,1.12866,1.12817,1.12851,25400000.0
2007-05-24 07:20:00,1.12844,1.12881,1.12844,1.12851,3600000.0
2007-05-24 07:21:00,1.12863,1.12897,1.12846,1.12846,19400000.0
2007-05-24 07:22:00,1.12864,1.12909,1.12854,1.12867,13200000.0
2007-05-24 07:23:00,1.12901,1.12922,1.12886,1.12886,8200000.0
2007-05-24 07:24:00,1.12926,1.12926,1.1289,1.1289,31400000.0
2007-05-24 07:25:00,1.12907,1.1292,1.1289,1.129,17800000.0
2007-05-24 07:26:00,1.12872,1.12895,1.12872,1.12895,26600000.0
2007-05-24 07:27:00,1.12931,1.12958,1.12931,1.12958,4800000.0
2007-05-24 07:28:00,1.12951,1.12983,1.1294,1.12946,10400000.0
2007-05-24 07:29:00,1.12958,1.13029,1.12956,1.12983,11800000.0
2007-05-24 07:30:00,1.13002,1.13002,1.12917,1.12917,5600000.0
2007-05-24 07:31:00,1.13006,1.13006,1.12946,1.12962,18200000.0
2007-05-24 07:32:00,1.1298,1.13003,1.12976,1.12987,15000000.0
2007-05-24 07:33:00,1.1298,1.1298,1.12928,1.12928,11000000.0
2007-05-24 07:34:00,1.12947,1.12976,1.1294,1.12957,10000000.0
2007-05-24 07:35:00,1.1293,1.12954,1.1293,1.12944,5600000.0
2007-05-24 07:36:00,1.12947,1.12947,1.12943,1.12943,3200000.0
2007-05-24 07:37:00,1.13009,1.13009,1.12958,1.12995,8400000.0
2007-05-24 07:38:00,1.12984,1.13011,1.12962,1.12999,15600000.0
2007-05-24 07:39:00,1.12979,1.13001,1.12966,1.13001,11200000.0
2007-05-24 07:40:00,1.12965,1.13008,1.12965,1.13008,8600000.0
2007-05-24 07:41:00,1.12979,1.12979,1.12966,1.12966,13600000.0
2007-05-24 07:42:00,1.12976,1.12976,1.12964,1.12964,5600000.0
2007-05-24 07:43:00,1.12951,1.12967,1.12951,1.12967,4000000.0
2007-05-24 07:44:00,1.12981,1.13034,1.12981,1.13008,18600000.0
2007-05-24 07:45:00,1.12962,1.12994,1.1296,1.12994,8200000.0
2007-05-24 07:46:00,1.12983,1.12983,1.12962,1.12975,9200000.0
2007-05-24 07:47:00,1.13002,1.13004,1.12984,1.12996,7400000.0
2007-05-24 07:48:00,1.12974,1.13033,1.12971,1.12997,9200000.0
2007-05-24 07:49:00,1.13029,1.13029,1.12958,1.13,20800000.0
2007-05-24 07:50:00,1.12968,1.13031,1.12968,1.13001,15200000.0
2007-05-24 07:51:00,1.12986,1.12994,1.12966,1.12966,9600000.0
2007-05-24 07:52:00,1.12981,1.12981,1.1295,1.12962,6800000.0
2007-05-24 07:53:00,1.12952,1.1298,1.12916,1.12916,19400000.0
2007-05-24 07:54:00,1.1294,1.12962,1.12935,1.12935,20200000.0
2007-05-24 07:55:00,1.12938,1.12963,1.1293,1.1293,24600000.0
2007-05-24 07:56:00,1.12959,1.12979,1.12905,1.12931,14000000.0
2007-05-24 07:57:00,1.1298,1.1298,1.12931,1.12931,6000000.0
2007-05-24 07:59:00,1.12951,1.12963,1.12951,1.12963,4000000.0
2007-05-24 08:00:00,1.13002,1.13008,1.12968,1.12997,12000000.0
2007-05-24 08:01:00,1.12994,1.13004,1.12976,1.12981,10600000.0
2007-05-24 08:02:00,1.12999,1.13025,1.12997,1.13025,16200000.0
2007-05-24 08:03:00,1.12976,1.13006,1.12954,1.12968,15400000.0
2007-05-24 08:04:00,1.1296,1.12969,1.12943,1.12969,6800000.0
2007-05-24 08:05:00,1.12984,1.12998,1.12939,1.12988,17000000.0
2007-05-24 08:06:00,1.12948,1.12956,1.12923,1.12938,14200000.0
2007-05-24 08:07:00,1.12953,1.12999,1.12953,1.12993,17400000.0
2007-05-24 08:08:00,1.12956,1.12956,1.12903,1.12909,21000000.0
2007-05-24 08:09:00,1.12867,1.12919,1.12867,1.12904,11400000.0
2007-05-24 08:10:00,1.12919,1.12961,1.12919,1.12933,13800000.0
2007-05-24 08:11:00,1.12927,1.12951,1.12919,1.12945,17600000.0
2007-05-24 08:12:00,1.12942,1.12962,1.12923,1.1294,14800000.0
2007-05-24 08:13:00,1.1292,1.12949,1.1292,1.12949,4200000.0
2007-05-24 08:14:00,1.12958,1.12958,1.12928,1.12928,2600000.0
2007-05-24 08:15:00,1.12955,1.1301,1.12955,1.12961,25800000.0
2007-05-24 08:16:00,1.12942,1.1297,1.12913,1.1292,30400000.0
2007-05-24 08:17:00,1.12903,1.12968,1.12903,1.12961,9200000.0
2007-05-24 08:18:00,1.12977,1.12985,1.12954,1.12954,9400000.0
2007-05-24 08:19:00,1.12973,1.12973,1.12917,1.12958,19800000.0
2007-05-24 08:20:00,1.12965,1.12978,1.12965,1.12978,2600000.0
2007-05-24 08:21:00,1.12996,1.13003,1.12975,1.12999,13400000.0
2007-05-24 08:22:00,1.13043,1.13043,1.129,1.12936,17400000.0
2007-05-24 08:23:00,1.12912,1.12945,1.12912,1.12945,3200000.0
2007-05-24 08:24:00,1.1293,1.12955,1.12926,1.12943,12200000.0
2007-05-24 08:25:00,1.1294,1.12964,1.12915,1.12964,13000000.0
2007-05-24 08:26:00,1.12939,1.12943,1.12914,1.12914,14000000.0
2007-05-24 08:27:00,1.12943,1.12943,1.12924,1.12926,17000000.0
2007-05-24 08:28:00,1.12884,1.12951,1.12884,1.12951,2600000.0
2007-05-24 08:29:00,1.1293,1.12941,1.1293,1.1294,13600000.0
2007-05-24 08:31:00,1.12905,1.12925,1.12905,1.12925,4200000.0
2007-05-24 08:32:00,1.1295,1.12967,1.12922,1.12967,4800000.0
2007-05-24 08:33:00,1.12916,1.12955,1.12905,1.12919,14400000.0
2007-05-24 08:34:00,1.12932,1.12955,1.12932,1.12941,12000000.0
2007-05-24 08:35:00,1.12969,1.12976,1.1295,1.12952,14800000.0
2007-05-24 08:36:00,1.12966,1.12966,1.12934,1.1295,13000000.0
2007-05-24 08:37:00,1.12958,1.12992,1.12958,1.12968,5200000.0
2007-05-24 08:38:00,1.1299,1.1299,1.1298,1.1298,10400000.0
2007-05-24 08:39:00,1.12913,1.12946,1.12898,1.12898,10400000.0
2007-05-24 08:40:00,1.12898,1.12918,1.12891,1.12918,23200000.0
2007-05-24 08:41:00,1.12949,1.12957,1.12923,1.12947,17400000.0
2007-05-24 08:42:00,1.12915,1.12915,1.12911,1.12914,5800000.0
2007-05-24 08:43:00,1.12894,1.12974,1.12894,1.12974,20200000.0
2007-05-24 08:44:00,1.12967,1.12967,1.12923,1.12933,16600000.0
2007-05-24 08:45:00,1.12929,1.12956,1.12906,1.12906,14000000.0
2007-05-24 08:46:00,1.12874,1.12951,1.12874,1.12927,16800000.0
2007-05-24 08:47:00,1.12952,1.12984,1.12912,1.12919,7400000.0
2007-05-24 08:48:00,1.12926,1.12949,1.12902,1.12902,19400000.0
2007-05-24 08:49:00,1.12943,1.12973,1.12928,1.12952,17000000.0
2007-05-24 08:50:00,1.12917,1.12941,1.12917,1.1292,6400000.0
2007-05-24 08:51:00,1.1292,1.12942,1.12904,1.12917,64600000.0
2007-05-24 08:52:00,1.1296,1.1297,1.1296,1.1296,26600000.0
2007-05-24 08:53:00,1.1297,1.1297,1.1296,1.1297,26600000.0
2007-05-24 08:54:00,1.1296,1.1296,1.1296,1.1296,26600000.0
2007-05-24 08:55:00,1.12915,1.12935,1.12893,1.12922,26600000.0
2007-05-24 08:56:00,1.12912,1.12952,1.12905,1.12905,12200000.0
2007-05-24 08:57:00,1.1295,1.1296,1.1295,1.1295,4200000.0
2007-05-24 08:58:00,1.12929,1.12929,1.12896,1.12918,4200000.0
2007-05-24 08:59:00,1.12907,1.12976,1.12898,1.12908,10600000.0
2007-05-24 09:00:00,1.12882,1.12912,1.12873,1.12911,18400000.0
2007-05-24 09:01:00,1.12907,1.12957,1.12897,1.12908,11000000.0
2007-05-24 09:02:00,1.1295,1.1296,1.1294,1.1296,15400000.0
2007-05-24 09:03:00,1.12923,1.12956,1.12923,1.1294,15400000.0
2007-05-24 09:04:00,1.12941,1.12961,1.12883,1.12929,13000000.0
2007-05-24 09:05:00,1.12935,1.12935,1.12888,1.12904,8000000.0
2007-05-24 09:06:00,1.12952,1.12989,1.12929,1.12932,15200000.0
2007-05-24 09:07:00,1.12952,1.12952,1.12929,1.12929,9600000.0
2007-05-24 09:08:00,1.12919,1.1295,1.12898,1.12913,23600000.0
2007-05-24 09:09:00,1.12915,1.12921,1.12908,1.12921,21600000.0
2007-05-24 09:10:00,1.12912,1.12924,1.12896,1.12899,29000000.0
2007-05-24 09:11:00,1.12919,1.12948,1.12901,1.12901,14000000.0
2007-05-24 09:12:00,1.12907,1.12936,1.12895,1.12896,7600000.0
2007-05-24 09:13:00,1.12889,1.12908,1.12889,1.1289,13000000.0
2007-05-24 09:14:00,1.1293,1.1295,1.12914,1.12929,19600000.0
2007-05-24 09:15:00,1.12899,1.12907,1.12893,1.12907,4800000.0
2007-05-24 09:16:00,1.12896,1.12923,1.12896,1.12897,12800000.0
2007-05-24 09:17:00,1.12875,1.12875,1.12842,1.12842,2600000.0
2007-05-24 09:18:00,1.12838,1.12877,1.12838,1.12864,9400000.0
2007-05-24 09:19:00,1.12878,1.12878,1.12846,1.12846,16800000.0
2007-05-24 09:20:00,1.12846,1.12873,1.12846,1.12873,10600000.0
2007-05-24 09:21:00,1.12848,1.12886,1.12839,1.12854,17600000.0
2007-05-24 09:22:00,1.12888,1.1289,1.12859,1.1289,6600000.0
2007-05-24 09:23:00,1.12899,1.12899,1.12817,1.12887,19800000.0
2007-05-24 09:24:00,1.12877,1.12924,1.12877,1.12886,7200000.0
2007-05-24 09:25:00,1.12871,1.12892,1.12871,1.12892,9000000.0
2007-05-24 09:26:00,1.12877,1.12877,1.12796,1.12835,5600000.0
2007-05-24 09:27:00,1.12876,1.12876,1.12847,1.12851,10800000.0
2007-05-24 09:28:00,1.1282,1.12836,1.1282,1.12836,12200000.0
2007-05-24 09:29:00,1.12844,1.12874,1.12844,1.12874,6400000.0
2007-05-24 09:30:00,1.12858,1.12897,1.12858,1.12869,9200000.0
2007-05-24 09:31:00,1.12858,1.12866,1.12829,1.12866,14200000.0
2007-05-24 09:32:00,1.12863,1.12863,1.12842,1.12858,6400000.0
2007-05-24 09:33:00,1.12877,1.12883,1.12833,1.12883,20200000.0
2007-05-24 09:34:00,1.12845,1.12876,1.12836,1.12836,5800000.0
2007-05-24 09:35:00,1.12857,1.12879,1.12857,1.12857,7600000.0
2007-05-24 09:36:00,1.12849,1.12876,1.12826,1.12876,28800000.0
2007-05-24 09:37:00,1.12828,1.12885,1.12828,1.12885,7200000.0
2007-05-24 09:38:00,1.12895,1.12895,1.12856,1.12856,3200000.0
2007-05-24 09:39:00,1.12873,1.12893,1.12867,1.12885,22200000.0
2007-05-24 09:40:00,1.12932,1.12932,1.12873,1.12902,16000000.0
2007-05-24 09:41:00,1.129,1.129,1.12897,1.12899,7200000.0
2007-05-24 09:42:00,1.12917,1.12922,1.12909,1.12922,3600000.0
2007-05-24 09:43:00,1.12947,1.12947,1.12899,1.12899,11800000.0
2007-05-24 09:44:00,1.12952,1.12971,1.12924,1.12931,25200000.0
2007-05-24 09:45:00,1.12951,1.12953,1.12907,1.12907,8800000.0
2007-05-24 09:46:00,1.129,1.12957,1.129,1.12947,16000000.0
2007-05-24 09:47:00,1.12932,1.12946,1.12908,1.12908,8800000.0
2007-05-24 09:48:00,1.12945,1.12949,1.12914,1.12914,4600000.0
2007-05-24 09:49:00,1.12917,1.12981,1.12917,1.12941,13000000.0
2007-05-24 09:50:00,1.12999,1.1301,1.12999,1.1301,3400000.0
2007-05-24 09:51:00,1.12964,1.13009,1.12964,1.13009,21000000.0
2007-05-24 09:52:00,1.12971,1.12986,1.12964,1.12986,4800000.0
2007-05-24 09:53:00,1.12968,1.12997,1.12945,1.12953,12800000.0
2007-05-24 09:54:00,1.12947,1.12948,1.12933,1.12937,11800000.0
2007-05-24 09:55:00,1.12934,1.12972,1.12922,1.12972,13600000.0
2007-05-24 09:56:00,1.12974,1.12974,1.12943,1.12943,3200000.0
2007-05-24 09:57:00,1.12907,1.1296,1.12874,1.12922,12200000.0
2007-05-24 09:58:00,1.1293,1.1293,1.12882,1.12882,4800000.0
2007-05-24 09:59:00,1.12913,1.12953,1.12902,1.12953,10400000.0
2007-05-24 10:00:00,1.12948,1.12948,1.12917,1.12942,11800000.0
2007-05-24 10:01:00,1.12948,1.12951,1.12884,1.12884,14800000.0
2007-05-24 10:02:00,1.12891,1.12931,1.12891,1.12931,5000000.0
2007-05-24 10:03:00,1.12965,1.12965,1.12961,1.12961,2000000.0
2007-05-24 10:04:00,1.12957,1.12984,1.1293,1.12932,17800000.0
2007-05-24 10:05:00,1.1294,1.12959,1.12925,1.12928,69000000.0
2007-05-24 10:06:00,1.12935,1.12948,1.12929,1.12938,9800000.0
2007-05-24 10:07:00,1.12906,1.1296,1.12906,1.12919,15200000.0
2007-05-24 10:08:00,1.1295,1.1296,1.12911,1.12944,11000000.0
2007-05-24 10:09:00,1.12934,1.12954,1.12923,1.12928,20200000.0
2007-05-24 10:10:00,1.12922,1.12946,1.1291,1.12917,24400000.0
2007-05-24 10:11:00,1.12904,1.12968,1.1287,1.12914,21600000.0
2007-05-24 10:12:00,1.1294,1.1297,1.1294,1.1296,5800000.0
2007-05-24 10:13:00,1.1288,1.12957,1.1288,1.12957,5800000.0
2007-05-24 10:14:00,1.12913,1.12922,1.129,1.12922,11800000.0
2007-05-24 10:15:00,1.12938,1.12938,1.12868,1.12923,29600000.0
2007-05-24 10:16:00,1.12915,1.12935,1.129,1.12908,10000000.0
2007-05-24 10:17:00,1.12912,1.12955,1.12912,1.12924,17000000.0
2007-05-24 10:18:00,1.12921,1.12948,1.12921,1.12932,4800000.0
2007-05-24 10:19:00,1.12895,1.12921,1.1288,1.12902,30600000.0
2007-05-24 10:20:00,1.12898,1.12916,1.12898,1.12911,5000000.0
2007-05-24 10:21:00,1.12877,1.12926,1.12876,1.12892,10000000.0
2007-05-24 10:22:00,1.12822,1.12869,1.12822,1.12847,21800000.0
2007-05-24 10:23:00,1.12828,1.12866,1.12828,1.12844,11400000.0
2007-05-24 10:24:00,1.12836,1.12836,1.12835,1.12835,2600000.0
2007-05-24 10:25:00,1.12835,1.12866,1.12833,1.12845,15000000.0
2007-05-24 10:27:00,1.12824,1.12858,1.12812,1.12843,33400000.0
2007-05-24 10:28:00,1.12843,1.12878,1.12832,1.12848,9400000.0
2007-05-24 10:29:00,1.12851,1.12866,1.12824,1.12866,17400000.0
2007-05-24 10:30:00,1.12839,1.1286,1.12785,1.12822,17600000.0
2007-05-24 10:31:00,1.12818,1.12827,1.12818,1.12827,14600000.0
2007-05-24 10:32:00,1.12824,1.12852,1.12818,1.12818,5600000.0
2007-05-24 10:33:00,1.12798,1.12816,1.12798,1.12816,3200000.0
2007-05-24 10:34:00,1.12824,1.12839,1.12793,1.12793,8400000.0
2007-05-24 10:35:00,1.12822,1.12851,1.12822,1.12851,5000000.0
2007-05-24 10:36:00,1.12818,1.12864,1.12818,1.12864,2600000.0
2007-05-24 10:37:00,1.12833,1.12846,1.12799,1.12846,19600000.0
2007-05-24 10:38:00,1.12816,1.12876,1.12795,1.12795,13000000.0
2007-05-24 10:39:00,1.12831,1.12831,1.1278,1.12818,5200000.0
2007-05-24 10:40:00,1.12756,1.12822,1.12756,1.12763,10400000.0
2007-05-24 10:41:00,1.1283,1.1283,1.1283,1.1283,11400000.0
2007-05-24 10:42:00,1.12775,1.12775,1.12703,1.12755,11400000.0
2007-05-24 10:43:00,1.1276,1.12831,1.1276,1.12768,11600000.0
2007-05-24 10:44:00,1.12781,1.12816,1.12772,1.12772,13600000.0
2007-05-24 10:45:00,1.12804,1.12825,1.12804,1.12825,6000000.0
2007-05-24 10:46:00,1.12811,1.12811,1.12788,1.12788,4600000.0
2007-05-24 10:47:00,1.12811,1.12811,1.12774,1.1278,13000000.0
2007-05-24 10:48:00,1.12768,1.12768,1.12751,1.12751,6200000.0
2007-05-24 10:49:00,1.12791,1.12791,1.12737,1.12782,17800000.0
2007-05-24 10:50:00,1.12802,1.12802,1.12776,1.12789,6600000.0
2007-05-24 10:51:00,1.1282,1.1283,1.1282,1.1283,5800000.0
2007-05-24 10:52:00,1.12812,1.12844,1.12787,1.12787,5800000.0
2007-05-24 10:53:00,1.12777,1.12786,1.12759,1.12759,9800000.0
2007-05-24 10:54:00,1.12796,1.12824,1.1278,1.12799,15800000.0
2007-05-24 10:55:00,1.12801,1.12801,1.12786,1.12786,6400000.0
2007-05-24 10:56:00,1.12797,1.12827,1.12797,1.12822,26400000.0
2007-05-24 10:57:00,1.12824,1.12851,1.12795,1.12796,14600000.0
2007-05-24 10:58:00,1.12824,1.12861,1.12806,1.12861,8800000.0
2007-05-24 10:59:00,1.12808,1.12836,1.12793,1.12812,19800000.0
2007-05-24 11:00:00,1.12806,1.12806,1.12796,1.12798,10800000.0
2007-05-24 11:01:00,1.12827,1.12856,1.12821,1.12821,5200000.0
2007-05-24 11:02:00,1.12853,1.12855,1.12833,1.12855,12000000.0
2007-05-24 11:03:00,1.12843,1.12874,1.12831,1.12852,14400000.0
2007-05-24 11:04:00,1.12877,1.12908,1.12825,1.12841,16800000.0
2007-05-24 11:05:00,1.12876,1.12879,1.1286,1.1286,10200000.0
2007-05-24 11:06:00,1.12886,1.12904,1.12866,1.12904,8800000.0
2007-05-24 11:07:00,1.1291,1.1292,1.129,1.129,15800000.0
2007-05-24 11:08:00,1.12889,1.12951,1.1286,1.12888,15800000.0
2007-05-24 11:09:00,1.12882,1.12907,1.12852,1.1288,20000000.0
2007-05-24 11:10:00,1.12888,1.12893,1.12852,1.12868,13600000.0
2007-05-24 11:11:00,1.12832,1.12874,1.12832,1.12874,14200000.0
2007-05-24 11:12:00,1.12865,1.12883,1.12837,1.12874,13400000.0
2007-05-24 11:13:00,1.1287,1.1294,1.12859,1.12878,13000000.0
2007-05-24 11:14:00,1.12914,1.12967,1.12908,1.12936,21600000.0
2007-05-24 11:15:00,1.12942,1.12958,1.12924,1.1294,19000000.0
2007-05-24 11:16:00,1.12949,1.12949,1.12902,1.12902,2000000.0
2007-05-24 11:17:00,1.12904,1.12937,1.12901,1.12937,4800000.0
2007-05-24 11:18:00,1.1289,1.12916,1.12885,1.12885,23800000.0
2007-05-24 11:19:00,1.12932,1.12943,1.12902,1.12923,11600000.0
2007-05-24 11:20:00,1.12916,1.12938,1.12909,1.12929,14400000.0
2007-05-24 11:21:00,1.12938,1.12938,1.12889,1.12889,14400000.0
2007-05-24 11:22:00,1.1297,1.1299,1.1297,1.1297,34400000.0
2007-05-24 11:23:00,1.12932,1.12951,1.12878,1.12878,34400000.0
2007-05-24 11:24:00,1.1288,1.12899,1.1286,1.12885,24400000.0
2007-05-24 11:25:00,1.12931,1.12931,1.12844,1.12858,18800000.0
2007-05-24 11:26:00,1.12854,1.12869,1.12816,1.12816,14200000.0
2007-05-24 11:27:00,1.12839,1.12854,1.12816,1.12816,7400000.0
2007-05-24 11:28:00,1.1285,1.12852,1.1283,1.12851,13000000.0
2007-05-24 11:29:00,1.12852,1.12907,1.12852,1.12869,18800000.0
2007-05-24 11:30:00,1.12885,1.12912,1.12874,1.12891,15400000.0
2007-05-24 11:31:00,1.12918,1.12918,1.12868,1.12914,17400000.0
2007-05-24 11:32:00,1.12909,1.12909,1.12852,1.12855,5600000.0
2007-05-24 11:33:00,1.12852,1.12896,1.12834,1.12853,18000000.0
2007-05-24 11:34:00,1.12863,1.12875,1.1285,1.12857,18000000.0
2007-05-24 11:35:00,1.1287,1.12891,1.12855,1.12891,9600000.0
2007-05-24 11:36:00,1.1292,1.1294,1.1292,1.1293,10800000.0
2007-05-24 11:37:00,1.12839,1.12871,1.12839,1.12871,10800000.0
2007-05-24 11:38:00,1.12859,1.12884,1.12822,1.12871,18600000.0
2007-05-24 11:39:00,1.12887,1.12887,1.12851,1.12859,11200000.0
2007-05-24 11:40:00,1.12862,1.12862,1.12832,1.12832,2600000.0
2007-05-24 11:41:00,1.12852,1.12871,1.12846,1.12864,18000000.0
2007-05-24 11:42:00,1.12806,1.12869,1.12806,1.12837,14600000.0
2007-05-24 11:43:00,1.1289,1.1289,1.1289,1.1289,13400000.0
2007-05-24 11:44:00,1.12864,1.12872,1.12848,1.12862,13400000.0
2007-05-24 11:45:00,1.12826,1.12863,1.1277,1.12863,18600000.0
2007-05-24 11:46:00,1.12836,1.12836,1.12826,1.12826,3200000.0
2007-05-24 11:47:00,1.12839,1.12863,1.12824,1.12824,16400000.0
2007-05-24 11:48:00,1.1287,1.1287,1.12827,1.12857,5600000.0
2007-05-24 11:49:00,1.12816,1.12859,1.12801,1.12818,8800000.0
2007-05-24 11:50:00,1.12822,1.12883,1.12822,1.12831,21000000.0
2007-05-24 11:51:00,1.12869,1.1288,1.12833,1.12833,13600000.0
2007-05-24 11:52:00,1.12843,1.12865,1.12843,1.12865,5800000.0
2007-05-24 11:53:00,1.12888,1.12936,1.12888,1.12936,10200000.0
2007-05-24 11:55:00,1.1294,1.1294,1.1293,1.1293,5800000.0
2007-05-24 11:56:00,1.12864,1.12906,1.12849,1.12849,5800000.0
2007-05-24 11:57:00,1.12829,1.12829,1.12814,1.12814,4000000.0
2007-05-24 11:58:00,1.12824,1.12855,1.12824,1.12855,2600000.0
2007-05-24 11:59:00,1.12804,1.12822,1.12793,1.12801,18000000.0
2007-05-24 12:00:00,1.12815,1.12836,1.1281,1.1281,11000000.0
2007-05-24 12:01:00,1.12818,1.12818,1.12784,1.12814,5000000.0
2007-05-24 12:02:00,1.12768,1.12808,1.12768,1.12803,4200000.0
2007-05-24 12:03:00,1.12781,1.12823,1.12781,1.12804,14400000.0
2007-05-24 12:04:00,1.12805,1.12818,1.12793,1.12818,7200000.0
2007-05-24 12:05:00,1.12804,1.12813,1.12787,1.12813,13600000.0
2007-05-24 12:06:00,1.12805,1.12805,1.12784,1.12784,9000000.0
2007-05-24 12:07:00,1.12832,1.12832,1.12767,1.12774,9000000.0
2007-05-24 12:08:00,1.12769,1.12769,1.12752,1.12752,3400000.0
2007-05-24 12:09:00,1.12761,1.12789,1.12761,1.12776,9400000.0
2007-05-24 12:10:00,1.12766,1.12813,1.12766,1.12788,9000000.0
2007-05-24 12:11:00,1.12815,1.12815,1.12782,1.12808,6000000.0
2007-05-24 12:12:00,1.1283,1.1283,1.1277,1.12788,14400000.0
2007-05-24 12:13:00,1.12803,1.1284,1.12793,1.12793,5600000.0
2007-05-24 12:14:00,1.12744,1.12807,1.12744,1.12807,14000000.0
2007-05-24 12:15:00,1.12752,1.12803,1.12752,1.12803,6000000.0
2007-05-24 12:16:00,1.12761,1.12761,1.12701,1.12752,3600000.0
2007-05-24 12:17:00,1.1281,1.1281,1.128,1.128,11400000.0
2007-05-24 12:18:00,1.1275,1.12775,1.12731,1.12775,11400000.0
2007-05-24 12:19:00,1.12734,1.12758,1.12734,1.1275,22000000.0
2007-05-24 12:20:00,1.12731,1.12752,1.12731,1.12752,5600000.0
2007-05-24 12:21:00,1.12718,1.12749,1.12718,1.12749,13000000.0
2007-05-24 12:22:00,1.1277,1.1277,1.12725,1.12733,17600000.0
2007-05-24 12:23:00,1.12778,1.12778,1.12762,1.12762,2000000.0
2007-05-24 12:24:00,1.12767,1.128,1.12767,1.12789,5200000.0
2007-05-24 12:25:00,1.12793,1.12807,1.12766,1.12766,11600000.0
2007-05-24 12:26:00,1.1283,1.1283,1.1282,1.1282,12600000.0
2007-05-24 12:27:00,1.12774,1.12786,1.12749,1.12762,12600000.0
2007-05-24 12:28:00,1.12737,1.12756,1.12737,1.12752,6600000.0
2007-05-24 12:29:00,1.1281,1.1281,1.1279,1.1279,10600000.0
2007-05-24 12:30:00,1.12735,1.12781,1.12734,1.12751,10600000.0
2007-05-24 12:31:00,1.12736,1.12756,1.12735,1.12735,12800000.0
2007-05-24 12:33:00,1.1276,1.1276,1.12734,1.12757,10800000.0
2007-05-24 12:35:00,1.12735,1.12776,1.12735,1.12753,30200000.0
2007-05-24 12:36:00,1.12709,1.12711,1.127,1.12711,8200000.0
2007-05-24 12:37:00,1.12699,1.12739,1.12696,1.12714,15400000.0
2007-05-24 12:38:00,1.1277,1.1277,1.1276,1.1276,12200000.0
2007-05-24 12:39:00,1.1275,1.1275,1.12697,1.12749,12200000.0
2007-05-24 12:40:00,1.1277,1.128,1.1277,1.128,2600000.0
2007-05-24 12:41:00,1.12756,1.12777,1.12756,1.12777,2600000.0
2007-05-24 12:42:00,1.12753,1.12769,1.12727,1.12766,22000000.0
2007-05-24 12:43:00,1.12743,1.1275,1.12741,1.12741,6400000.0
2007-05-24 12:44:00,1.12747,1.12747,1.12727,1.12727,12200000.0
2007-05-24 12:46:00,1.12744,1.12744,1.12736,1.12736,2000000.0
2007-05-24 12:47:00,1.12715,1.12762,1.12715,1.12762,12600000.0
2007-05-24 12:48:00,1.12765,1.12765,1.12723,1.12737,21600000.0
2007-05-24 12:49:00,1.1278,1.1278,1.1276,1.1278,17800000.0
2007-05-24 12:50:00,1.12753,1.12758,1.1272,1.12744,17800000.0
2007-05-24 12:51:00,1.12757,1.12757,1.12721,1.12738,3600000.0
2007-05-24 12:52:00,1.12714,1.12715,1.1269,1.12701,14600000.0
2007-05-24 12:53:00,1.12729,1.12754,1.12719,1.12745,14200000.0
2007-05-24 12:54:00,1.12716,1.12744,1.12716,1.12727,4800000.0
2007-05-24 12:55:00,1.1279,1.1279,1.1278,1.1279,4000000.0
2007-05-24 12:56:00,1.12733,1.12738,1.12733,1.12738,4000000.0
2007-05-24 12:57:00,1.12739,1.12739,1.12732,1.12732,4200000.0
2007-05-24 12:58:00,1.1279,1.1279,1.1278,1.1278,19600000.0
2007-05-24 12:59:00,1.12772,1.12783,1.12737,1.1277,19600000.0
2007-05-24 13:00:00,1.12791,1.12791,1.12769,1.12769,2000000.0
2007-05-24 13:01:00,1.12801,1.12801,1.12783,1.12783,16800000.0
2007-05-24 13:02:00,1.12813,1.12829,1.12784,1.12793,12000000.0
2007-05-24 13:03:00,1.12719,1.12771,1.12719,1.12771,8200000.0
2007-05-24 13:04:00,1.1282,1.1282,1.1282,1.1282,4800000.0
2007-05-24 13:05:00,1.12762,1.12772,1.12762,1.12772,4800000.0
2007-05-24 13:06:00,1.12816,1.12816,1.12781,1.12781,3200000.0
2007-05-24 13:07:00,1.1282,1.1282,1.1282,1.1282,4800000.0
2007-05-24 13:08:00,1.1283,1.1283,1.1282,1.1282,4800000.0
2007-05-24 13:09:00,1.12806,1.12806,1.12781,1.12781,4800000.0
2007-05-24 13:10:00,1.1281,1.1282,1.1281,1.1281,17400000.0
2007-05-24 13:11:00,1.12773,1.12813,1.12766,1.12779,17400000.0
2007-05-24 13:12:00,1.12775,1.12808,1.12753,1.12753,9000000.0
2007-05-24 13:14:00,1.12773,1.12783,1.1274,1.1274,19200000.0
2007-05-24 13:15:00,1.12745,1.12789,1.12739,1.12739,30600000.0
2007-05-24 13:16:00,1.12746,1.12747,1.12732,1.12732,19600000.0
2007-05-24 13:17:00,1.12724,1.12745,1.1271,1.1271,5600000.0
2007-05-24 13:18:00,1.12758,1.12798,1.12744,1.12798,18400000.0
2007-05-24 13:19:00,1.12796,1.12807,1.12747,1.1278,11400000.0
2007-05-24 13:20:00,1.12769,1.12821,1.12737,1.12751,28600000.0
2007-05-24 13:21:00,1.12744,1.12793,1.12724,1.12793,20600000.0
2007-05-24 13:22:00,1.12768,1.12814,1.12754,1.12764,33600000.0
2007-05-24 13:23:00,1.1279,1.1279,1.12747,1.12754,8000000.0
2007-05-24 13:24:00,1.1272,1.12751,1.1272,1.12746,6600000.0
2007-05-24 13:25:00,1.12728,1.1276,1.12706,1.1276,12400000.0
2007-05-24 13:26:00,1.12765,1.12793,1.12765,1.12793,5000000.0
2007-05-24 13:27:00,1.1282,1.1283,1.1282,1.1282,19800000.0
2007-05-24 13:28:00,1.12807,1.12813,1.12763,1.12785,19800000.0
2007-05-24 13:29:00,1.1283,1.1283,1.1282,1.1282,21000000.0
2007-05-24 13:30:00,1.12793,1.12826,1.12759,1.12826,21000000.0
2007-05-24 13:32:00,1.12747,1.12804,1.12747,1.12804,6800000.0
2007-05-24 13:34:00,1.12781,1.12805,1.12762,1.12774,28600000.0
2007-05-24 13:35:00,1.12768,1.12776,1.12738,1.12776,12000000.0
2007-05-24 13:36:00,1.12755,1.12774,1.12749,1.12774,8400000.0
2007-05-24 13:37:00,1.12784,1.12796,1.12779,1.12779,15200000.0
2007-05-24 13:38:00,1.12786,1.12786,1.12752,1.12767,11400000.0
2007-05-24 13:39:00,1.12779,1.1282,1.12737,1.12749,18400000.0
2007-05-24 13:40:00,1.12765,1.12788,1.12765,1.12765,20000000.0
2007-05-24 13:41:00,1.1282,1.1283,1.1282,1.1283,23000000.0
2007-05-24 13:42:00,1.12793,1.12819,1.12774,1.12819,23000000.0
2007-05-24 13:43:00,1.12795,1.12815,1.12783,1.12794,20800000.0
2007-05-24 13:44:00,1.12796,1.12812,1.12767,1.12767,18400000.0
2007-05-24 13:45:00,1.1279,1.12799,1.12773,1.12782,22800000.0
2007-05-24 13:46:00,1.12771,1.12785,1.12771,1.12785,3600000.0
2007-05-24 13:47:00,1.12781,1.12822,1.12776,1.12776,14800000.0
2007-05-24 13:48:00,1.12796,1.12801,1.12775,1.12782,18000000.0
2007-05-24 13:50:00,1.12764,1.12779,1.12764,1.12779,2000000.0
2007-05-24 13:51:00,1.12791,1.12791,1.12767,1.12767,2000000.0
2007-05-24 13:52:00,1.12771,1.12771,1.12763,1.12763,4600000.0
2007-05-24 13:53:00,1.12757,1.12775,1.12757,1.12769,5200000.0
2007-05-24 13:54:00,1.1281,1.1281,1.1281,1.1281,15200000.0
2007-05-24 13:55:00,1.12774,1.12794,1.12732,1.12752,15200000.0
2007-05-24 13:56:00,1.12765,1.12765,1.12755,1.12755,3200000.0
2007-05-24 13:57:00,1.12744,1.12786,1.12744,1.12768,38200000.0
2007-05-24 13:58:00,1.1275,1.12768,1.12746,1.12768,8200000.0
2007-05-24 13:59:00,1.12766,1.12802,1.12766,1.12784,16600000.0
2007-05-24 14:00:00,1.12756,1.12756,1.12741,1.12741,4000000.0
2007-05-24 14:01:00,1.12709,1.12725,1.12694,1.12694,4200000.0
2007-05-24 14:02:00,1.12735,1.12748,1.12735,1.12748,2600000.0
2007-05-24 14:03:00,1.12787,1.12821,1.12768,1.12785,17400000.0
2007-05-24 14:04:00,1.12762,1.12776,1.12762,1.12776,5600000.0
2007-05-24 14:05:00,1.12761,1.12773,1.1273,1.12747,11600000.0
2007-05-24 14:06:00,1.12765,1.12802,1.12752,1.12802,18000000.0
2007-05-24 14:07:00,1.12762,1.12802,1.12761,1.12802,13800000.0
2007-05-24 14:08:00,1.1281,1.1282,1.1281,1.1282,12400000.0
2007-05-24 14:09:00,1.12776,1.12785,1.12734,1.12785,12400000.0
2007-05-24 14:10:00,1.12716,1.12736,1.12708,1.12726,7600000.0
2007-05-24 14:11:00,1.12764,1.12782,1.12745,1.12745,7800000.0
2007-05-24 14:12:00,1.12738,1.12754,1.12727,1.12727,13600000.0
2007-05-24 14:13:00,1.12764,1.12764,1.12743,1.12757,8200000.0
2007-05-24 14:14:00,1.12755,1.12775,1.12738,1.12738,12800000.0
2007-05-24 14:15:00,1.12769,1.12802,1.12762,1.12762,12000000.0
2007-05-24 14:16:00,1.12771,1.12771,1.12739,1.12739,4200000.0
2007-05-24 14:17:00,1.12735,1.12761,1.12702,1.12712,22800000.0
2007-05-24 14:18:00,1.1276,1.1276,1.12689,1.12706,16400000.0
2007-05-24 14:19:00,1.12734,1.12751,1.12705,1.12739,6200000.0
2007-05-24 14:20:00,1.12734,1.12751,1.12697,1.12732,22600000.0
2007-05-24 14:21:00,1.12734,1.12734,1.12683,1.127,16800000.0
2007-05-24 14:22:00,1.12729,1.12735,1.12705,1.12719,10400000.0
2007-05-24 14:23:00,1.12667,1.12751,1.12667,1.12751,17400000.0
2007-05-24 14:24:00,1.1276,1.1276,1.1275,1.1275,30000000.0
2007-05-24 14:25:00,1.12686,1.12728,1.12686,1.12727,30000000.0
2007-05-24 14:26:00,1.1276,1.1276,1.1276,1.1276,12400000.0
2007-05-24 14:27:00,1.12788,1.12788,1.12743,1.12755,12400000.0
2007-05-24 14:28:00,1.12692,1.1272,1.12687,1.12696,13800000.0
2007-05-24 14:29:00,1.12705,1.12705,1.12653,1.12661,21800000.0
2007-05-24 14:30:00,1.12686,1.12702,1.12685,1.12702,5200000.0
2007-05-24 14:31:00,1.12728,1.12744,1.12703,1.12705,17600000.0
2007-05-24 14:32:00,1.12713,1.1275,1.12685,1.1275,11600000.0
2007-05-24 14:33:00,1.12755,1.12755,1.12703,1.12714,12800000.0
2007-05-24 14:34:00,1.12684,1.12721,1.12684,1.12713,7200000.0
2007-05-24 14:35:00,1.12722,1.12722,1.12693,1.12699,9400000.0
2007-05-24 14:36:00,1.12714,1.12755,1.12691,1.12696,14600000.0
2007-05-24 14:37:00,1.12686,1.12703,1.12686,1.12703,2000000.0
2007-05-24 14:38:00,1.12712,1.12712,1.12659,1.12664,11400000.0
2007-05-24 14:39:00,1.12697,1.12697,1.12667,1.12676,7800000.0
2007-05-24 14:40:00,1.12673,1.12673,1.12661,1.12666,9600000.0
2007-05-24 14:41:00,1.12684,1.12706,1.12675,1.12682,7800000.0
2007-05-24 14:42:00,1.1273,1.1274,1.12706,1.12708,8200000.0
2007-05-24 14:43:00,1.12703,1.12703,1.12682,1.12693,10800000.0
2007-05-24 14:44:00,1.12706,1.12706,1.12674,1.12688,9600000.0
2007-05-24 14:45:00,1.12676,1.1272,1.12676,1.12718,9800000.0
2007-05-24 14:46:00,1.12697,1.12708,1.12676,1.12676,3600000.0
2007-05-24 14:47:00,1.12692,1.12692,1.12644,1.12644,14000000.0
2007-05-24 14:48:00,1.12644,1.12663,1.12633,1.12644,10400000.0
2007-05-24 14:49:00,1.12653,1.12677,1.12649,1.12677,5200000.0
2007-05-24 14:50:00,1.12682,1.12714,1.12682,1.12714,18000000.0
2007-05-24 14:51:00,1.12701,1.12729,1.12701,1.12729,5000000.0
2007-05-24 14:52:00,1.12662,1.12748,1.12662,1.12717,14600000.0
2007-05-24 14:53:00,1.12727,1.12767,1.12712,1.12767,14400000.0
2007-05-24 14:54:00,1.12702,1.12721,1.12685,1.12707,11000000.0
2007-05-24 14:55:00,1.12698,1.12725,1.12693,1.12693,9600000.0
2007-05-24 14:56:00,1.12712,1.12753,1.12703,1.12718,24400000.0
2007-05-24 14:57:00,1.12749,1.12755,1.12687,1.12747,16600000.0
2007-05-24 14:58:00,1.12743,1.12799,1.12743,1.12799,12400000.0
2007-05-24 14:59:00,1.12788,1.12833,1.12788,1.12796,12200000.0
2007-05-24 15:00:00,1.12779,1.12779,1.12734,1.12756,16600000.0
2007-05-24 15:01:00,1.12774,1.12786,1.12755,1.12756,9000000.0
2007-05-24 15:02:00,1.12771,1.12796,1.12756,1.12761,34200000.0
2007-05-24 15:03:00,1.12774,1.12792,1.12755,1.12774,23800000.0
2007-05-24 15:04:00,1.12731,1.12772,1.12731,1.12748,13400000.0
2007-05-24 15:05:00,1.12748,1.12775,1.12745,1.1275,13200000.0
2007-05-24 15:06:00,1.12751,1.12758,1.12718,1.12726,25200000.0
2007-05-24 15:07:00,1.12766,1.1277,1.12741,1.1277,16200000.0
2007-05-24 15:08:00,1.12748,1.12757,1.12736,1.12744,20400000.0
2007-05-24 15:09:00,1.1277,1.12807,1.12763,1.12788,6200000.0
2007-05-24 15:10:00,1.12798,1.12798,1.12723,1.12734,14000000.0
2007-05-24 15:11:00,1.12739,1.12739,1.12713,1.12737,10800000.0
2007-05-24 15:12:00,1.1278,1.1278,1.1277,1.1277,28000000.0
2007-05-24 15:13:00,1.12744,1.12744,1.12715,1.12722,28000000.0
2007-05-24 15:14:00,1.12777,1.12777,1.12739,1.12739,12600000.0
2007-05-24 15:15:00,1.12745,1.12745,1.12732,1.1274,14400000.0
2007-05-24 15:16:00,1.1273,1.12764,1.1273,1.12764,2600000.0
2007-05-24 15:17:00,1.12755,1.12797,1.12704,1.12736,22400000.0
2007-05-24 15:18:00,1.1279,1.1279,1.1278,1.1278,15400000.0
2007-05-24 15:19:00,1.12735,1.12795,1.12695,1.12782,15400000.0
2007-05-24 15:20:00,1.12792,1.12831,1.12759,1.12831,11600000.0
2007-05-24 15:21:00,1.12766,1.12785,1.12764,1.12776,7400000.0
2007-05-24 15:22:00,1.1278,1.12784,1.12751,1.12778,34200000.0
2007-05-24 15:23:00,1.12819,1.12819,1.12752,1.12783,12000000.0
2007-05-24 15:24:00,1.12782,1.12811,1.12756,1.12811,28200000.0
2007-05-24 15:25:00,1.12895,1.12895,1.12836,1.12839,8800000.0
2007-05-24 15:26:00,1.12854,1.12856,1.12854,1.12856,3200000.0
2007-05-24 15:27:00,1.12899,1.12899,1.12821,1.12827,12600000.0
2007-05-24 15:28:00,1.12793,1.12832,1.12793,1.12801,11000000.0
2007-05-24 15:29:00,1.12826,1.12846,1.12814,1.1282,15200000.0
2007-05-24 15:30:00,1.12832,1.12842,1.12828,1.12828,4200000.0
2007-05-24 15:31:00,1.12829,1.12902,1.12829,1.12902,10000000.0
2007-05-24 15:32:00,1.12913,1.12913,1.12861,1.12901,6800000.0
2007-05-24 15:33:00,1.1292,1.1292,1.1291,1.1292,3200000.0
2007-05-24 15:34:00,1.1291,1.1291,1.129,1.129,3200000.0
2007-05-24 15:35:00,1.12862,1.12862,1.12861,1.12861,3200000.0
2007-05-24 15:36:00,1.129,1.12909,1.12858,1.12894,21600000.0
2007-05-24 15:37:00,1.12919,1.12919,1.12874,1.12914,4200000.0
2007-05-24 15:38:00,1.12854,1.12888,1.12854,1.12863,5200000.0
2007-05-24 15:39:00,1.12889,1.1291,1.12856,1.1291,11200000.0
2007-05-24 15:40:00,1.12901,1.12967,1.12901,1.12963,19000000.0
2007-05-24 15:41:00,1.12958,1.12958,1.12891,1.1293,11400000.0
2007-05-24 15:42:00,1.12911,1.12916,1.12864,1.12864,7400000.0
2007-05-24 15:43:00,1.1289,1.12935,1.12889,1.1289,20000000.0
2007-05-24 15:44:00,1.1294,1.12941,1.12903,1.12914,26200000.0
2007-05-24 15:45:00,1.12891,1.12908,1.12891,1.12908,2000000.0
2007-05-24 15:46:00,1.12912,1.12939,1.12912,1.12939,15600000.0
2007-05-24 15:47:00,1.12903,1.12903,1.12892,1.12893,9800000.0
2007-05-24 15:48:00,1.12878,1.12926,1.12878,1.12926,14000000.0
2007-05-24 15:49:00,1.12918,1.12918,1.12867,1.12877,14600000.0
2007-05-24 15:50:00,1.12862,1.12881,1.12832,1.12832,12400000.0
2007-05-24 15:51:00,1.1287,1.1294,1.12859,1.1294,20400000.0
2007-05-24 15:52:00,1.12893,1.12944,1.12893,1.12944,23600000.0
2007-05-24 15:53:00,1.12926,1.13008,1.1291,1.12965,22200000.0
2007-05-24 15:54:00,1.12931,1.12967,1.12918,1.12937,9400000.0
2007-05-24 15:55:00,1.12918,1.12996,1.12902,1.12902,14600000.0
2007-05-24 15:56:00,1.12926,1.12926,1.12881,1.12881,3200000.0
2007-05-24 15:57:00,1.12902,1.12924,1.12879,1.12916,13800000.0
2007-05-24 15:58:00,1.12937,1.12951,1.12907,1.12919,11200000.0
2007-05-24 15:59:00,1.12925,1.1294,1.12898,1.12913,19400000.0
2007-05-24 16:00:00,1.12885,1.12995,1.12885,1.1297,11600000.0
2007-05-24 16:01:00,1.12926,1.12948,1.12919,1.12919,17000000.0
2007-05-24 16:02:00,1.12942,1.12942,1.12834,1.12904,29600000.0
2007-05-24 16:03:00,1.12924,1.12924,1.12822,1.12822,22600000.0
2007-05-24 16:04:00,1.12787,1.12848,1.1277,1.1277,12400000.0
2007-05-24 16:05:00,1.12783,1.12808,1.12726,1.12805,20400000.0
2007-05-24 16:06:00,1.12824,1.1283,1.12782,1.12826,15200000.0
2007-05-24 16:07:00,1.12761,1.12829,1.12761,1.12829,18800000.0
2007-05-24 16:08:00,1.12838,1.12847,1.12802,1.12802,13800000.0
2007-05-24 16:09:00,1.12814,1.1283,1.12806,1.12806,15200000.0
2007-05-24 16:10:00,1.12812,1.12814,1.12756,1.12814,8400000.0
2007-05-24 16:11:00,1.12808,1.12816,1.12783,1.1279,16600000.0
2007-05-24 16:12:00,1.12789,1.12795,1.12774,1.12795,12000000.0
2007-05-24 16:13:00,1.1278,1.1279,1.12768,1.1279,12400000.0
2007-05-24 16:14:00,1.12824,1.12824,1.128,1.128,24200000.0
2007-05-24 16:15:00,1.12817,1.12817,1.12789,1.12794,7400000.0
2007-05-24 16:16:00,1.12778,1.12823,1.12775,1.12786,26200000.0
2007-05-24 16:17:00,1.12785,1.12823,1.1278,1.1278,13400000.0
2007-05-24 16:18:00,1.1279,1.12819,1.12777,1.12799,15200000.0
2007-05-24 16:19:00,1.12773,1.12806,1.12773,1.1279,13000000.0
2007-05-24 16:20:00,1.12824,1.12824,1.12777,1.12812,16200000.0
2007-05-24 16:21:00,1.12825,1.12825,1.12813,1.12821,21200000.0
2007-05-24 16:22:00,1.1284,1.1287,1.12792,1.1287,16200000.0
2007-05-24 16:23:00,1.12808,1.12808,1.12787,1.12787,7600000.0
2007-05-24 16:24:00,1.12796,1.12796,1.12751,1.12768,11400000.0
2007-05-24 16:25:00,1.12772,1.12787,1.12752,1.12776,11200000.0
2007-05-24 16:26:00,1.12723,1.1275,1.12723,1.12739,7800000.0
2007-05-24 16:27:00,1.128,1.128,1.1279,1.1279,10800000.0
2007-05-24 16:28:00,1.12769,1.12769,1.12736,1.12736,10800000.0
2007-05-24 16:29:00,1.12754,1.12815,1.12754,1.12757,18200000.0
2007-05-24 16:30:00,1.12736,1.1276,1.12699,1.12752,17600000.0
2007-05-24 16:31:00,1.12699,1.12761,1.12699,1.12727,8800000.0
2007-05-24 16:32:00,1.12804,1.12815,1.12804,1.12815,8200000.0
2007-05-24 16:33:00,1.12799,1.12818,1.12744,1.12796,13200000.0
2007-05-24 16:34:00,1.12781,1.12781,1.12724,1.12761,19200000.0
2007-05-24 16:35:00,1.12727,1.12727,1.12726,1.12726,3200000.0
2007-05-24 16:36:00,1.12728,1.12736,1.12691,1.12712,17000000.0
2007-05-24 16:37:00,1.12754,1.12795,1.1275,1.12778,19000000.0
2007-05-24 16:38:00,1.12763,1.12783,1.12721,1.12738,16800000.0
2007-05-24 16:39:00,1.1276,1.1277,1.12744,1.1277,9800000.0
2007-05-24 16:40:00,1.12776,1.12823,1.12743,1.128,9400000.0
2007-05-24 16:41:00,1.1273,1.12742,1.12695,1.12732,11000000.0
2007-05-24 16:42:00,1.12718,1.12754,1.12705,1.12733,11600000.0
2007-05-24 16:43:00,1.12734,1.12747,1.12712,1.12712,14200000.0
2007-05-24 16:44:00,1.12744,1.12808,1.12744,1.12744,14400000.0
2007-05-24 16:45:00,1.12749,1.12782,1.12746,1.12782,13800000.0
2007-05-24 16:46:00,1.12799,1.12828,1.12788,1.12795,17000000.0
2007-05-24 16:47:00,1.12796,1.12825,1.12786,1.12795,25600000.0
2007-05-24 16:48:00,1.12829,1.12869,1.12793,1.12829,19400000.0
2007-05-24 16:49:00,1.12879,1.12883,1.12831,1.12864,10600000.0
2007-05-24 16:50:00,1.12827,1.12908,1.12822,1.12908,8000000.0
2007-05-24 16:51:00,1.12878,1.1293,1.12878,1.12902,19800000.0
2007-05-24 16:52:00,1.12882,1.12882,1.12865,1.12865,2000000.0
2007-05-24 16:53:00,1.12916,1.1292,1.12914,1.12914,4200000.0
2007-05-24 16:54:00,1.12916,1.12943,1.12916,1.12929,9000000.0
2007-05-24 16:55:00,1.12922,1.12924,1.12904,1.12904,5600000.0
2007-05-24 16:56:00,1.12944,1.12944,1.12887,1.12887,20000000.0
2007-05-24 16:57:00,1.12892,1.12905,1.1286,1.1289,10800000.0
2007-05-24 16:58:00,1.12953,1.12975,1.12895,1.12925,26600000.0
2007-05-24 16:59:00,1.12955,1.13064,1.12955,1.13064,6000000.0
2007-05-24 17:00:00,1.13019,1.13029,1.12991,1.12995,6400000.0
2007-05-24 17:01:00,1.12941,1.12972,1.1294,1.12956,8400000.0
2007-05-24 17:02:00,1.1298,1.13005,1.12977,1.12977,10400000.0
2007-05-24 17:03:00,1.12944,1.12955,1.12943,1.12945,20400000.0
2007-05-24 17:04:00,1.1296,1.13,1.12943,1.12943,14000000.0
2007-05-24 17:05:00,1.1299,1.1299,1.1292,1.12922,14000000.0
2007-05-24 17:06:00,1.12932,1.12943,1.12901,1.12919,9800000.0
2007-05-24 17:07:00,1.12942,1.12961,1.12908,1.12955,20800000.0
2007-05-24 17:08:00,1.12934,1.12957,1.12934,1.12957,7600000.0
2007-05-24 17:09:00,1.12963,1.12987,1.12958,1.12958,7200000.0
2007-05-24 17:10:00,1.12972,1.12974,1.1295,1.12972,11600000.0
2007-05-24 17:11:00,1.12963,1.13009,1.12963,1.12978,16600000.0
2007-05-24 17:12:00,1.1298,1.13,1.1298,1.13,5000000.0
2007-05-24 17:13:00,1.12965,1.12987,1.12965,1.12987,5000000.0
2007-05-24 17:14:00,1.12963,1.12977,1.12952,1.12952,14000000.0
2007-05-24 17:15:00,1.12931,1.13025,1.12931,1.12967,17800000.0
2007-05-24 17:16:00,1.12993,1.12993,1.12962,1.12966,12200000.0
2007-05-24 17:17:00,1.12996,1.13019,1.12974,1.12978,24400000.0
2007-05-24 17:18:00,1.12991,1.13009,1.12962,1.12962,9800000.0
2007-05-24 17:19:00,1.12974,1.1304,1.12974,1.13006,15000000.0
2007-05-24 17:20:00,1.12977,1.12977,1.1293,1.1293,13000000.0
2007-05-24 17:21:00,1.1298,1.13032,1.12974,1.13031,17600000.0
2007-05-24 17:22:00,1.13039,1.13057,1.13039,1.13057,5600000.0
2007-05-24 17:23:00,1.13013,1.13021,1.12969,1.12969,14800000.0
2007-05-24 17:24:00,1.13009,1.13009,1.12966,1.12991,13800000.0
2007-05-24 17:25:00,1.12976,1.13034,1.1297,1.1298,20200000.0
2007-05-24 17:26:00,1.13013,1.13031,1.1298,1.12984,20000000.0
2007-05-24 17:27:00,1.13021,1.13063,1.13013,1.13026,11600000.0
2007-05-24 17:28:00,1.13035,1.13058,1.1301,1.13014,28200000.0
2007-05-24 17:29:00,1.13045,1.13046,1.13006,1.13046,7800000.0
2007-05-24 17:30:00,1.1302,1.1307,1.13009,1.13009,11400000.0
2007-05-24 17:31:00,1.1306,1.13099,1.1306,1.13099,8200000.0
2007-05-24 17:32:00,1.13116,1.1316,1.13116,1.13118,19600000.0
2007-05-24 17:33:00,1.13079,1.13088,1.13062,1.13088,12000000.0
2007-05-24 17:34:00,1.13038,1.13074,1.13038,1.13074,8000000.0
2007-05-24 17:35:00,1.13092,1.13092,1.13035,1.1308,25000000.0
2007-05-24 17:36:00,1.13063,1.13087,1.13044,1.13087,9400000.0
2007-05-24 17:37:00,1.13095,1.1311,1.13071,1.13087,20200000.0
2007-05-24 17:38:00,1.13109,1.1312,1.13109,1.1312,11600000.0
2007-05-24 17:39:00,1.13124,1.13125,1.13105,1.13118,5800000.0
2007-05-24 17:40:00,1.13131,1.13136,1.13109,1.1313,29000000.0
2007-05-24 17:41:00,1.1315,1.1315,1.1309,1.13118,9600000.0
2007-05-24 17:42:00,1.13148,1.13167,1.13131,1.13131,8200000.0
2007-05-24 17:43:00,1.13168,1.13189,1.13132,1.13132,16800000.0
2007-05-24 17:44:00,1.13123,1.13159,1.13089,1.13111,21600000.0
2007-05-24 17:45:00,1.13108,1.13148,1.13069,1.13128,26400000.0
2007-05-24 17:46:00,1.13166,1.1318,1.13127,1.13153,18000000.0
2007-05-24 17:47:00,1.13136,1.13159,1.13118,1.1315,22000000.0
2007-05-24 17:48:00,1.13122,1.13132,1.13111,1.13111,26200000.0
2007-05-24 17:49:00,1.13149,1.13149,1.13107,1.13131,8600000.0
2007-05-24 17:50:00,1.13118,1.13118,1.1304,1.13069,10400000.0
2007-05-24 17:51:00,1.1306,1.13088,1.13041,1.13044,21000000.0
2007-05-24 17:52:00,1.13063,1.13076,1.13062,1.13075,8200000.0
2007-05-24 17:53:00,1.13028,1.13061,1.12989,1.12989,7200000.0
2007-05-24 17:54:00,1.13026,1.13083,1.13026,1.13062,4000000.0
2007-05-24 17:55:00,1.13098,1.13103,1.13056,1.13056,11800000.0
2007-05-24 17:56:00,1.1313,1.1313,1.1312,1.1312,20800000.0
2007-05-24 17:57:00,1.13022,1.13084,1.13022,1.13069,20800000.0
2007-05-24 17:58:00,1.13055,1.13085,1.13028,1.13028,29400000.0
2007-05-24 17:59:00,1.13089,1.13095,1.13034,1.13075,20000000.0
2007-05-24 18:00:00,1.13084,1.131,1.13074,1.1309,19400000.0
2007-05-24 18:01:00,1.1312,1.1312,1.13093,1.13115,4200000.0
2007-05-24 18:02:00,1.13075,1.13119,1.13061,1.13075,21000000.0
2007-05-24 18:03:00,1.13048,1.13061,1.13026,1.1306,19000000.0
2007-05-24 18:04:00,1.13064,1.13065,1.13054,1.13054,5600000.0
2007-05-24 18:05:00,1.13084,1.13111,1.13069,1.13069,19800000.0
2007-05-24 18:06:00,1.1309,1.13113,1.13074,1.13076,11600000.0
2007-05-24 18:07:00,1.13048,1.13102,1.13048,1.13093,11200000.0
2007-05-24 18:08:00,1.13073,1.1309,1.13042,1.13048,16200000.0
2007-05-24 18:09:00,1.13028,1.13047,1.13024,1.13024,21200000.0
2007-05-24 18:10:00,1.13046,1.13068,1.13028,1.13044,15400000.0
2007-05-24 18:11:00,1.13035,1.1309,1.13035,1.1309,14600000.0
2007-05-24 18:12:00,1.13076,1.1309,1.13057,1.13057,10600000.0
2007-05-24 18:13:00,1.13031,1.13031,1.1297,1.12974,23000000.0
2007-05-24 18:14:00,1.13009,1.13009,1.12948,1.12969,27400000.0
2007-05-24 18:15:00,1.1302,1.1302,1.12965,1.12969,14600000.0
2007-05-24 18:16:00,1.1303,1.1303,1.1301,1.1301,6600000.0
2007-05-24 18:18:00,1.1298,1.1298,1.12937,1.12948,6600000.0
2007-05-24 18:19:00,1.1292,1.12975,1.1292,1.12922,19800000.0
2007-05-24 18:20:00,1.12951,1.13003,1.12949,1.13003,5600000.0
2007-05-24 18:21:00,1.13005,1.13016,1.12974,1.12989,15800000.0
2007-05-24 18:22:00,1.13001,1.13029,1.12976,1.12995,20200000.0
2007-05-24 18:23:00,1.1297,1.12998,1.12968,1.12977,10400000.0
2007-05-24 18:24:00,1.12968,1.12982,1.12943,1.12973,29400000.0
2007-05-24 18:25:00,1.1298,1.13026,1.12956,1.13009,15200000.0
2007-05-24 18:26:00,1.12945,1.12945,1.12919,1.1292,8000000.0
2007-05-24 18:27:00,1.12938,1.12964,1.12924,1.12924,11000000.0
2007-05-24 18:28:00,1.12929,1.12929,1.12923,1.12923,3200000.0
2007-05-24 18:29:00,1.1295,1.12974,1.12919,1.12942,21600000.0
2007-05-24 18:30:00,1.12963,1.13,1.12931,1.13,4800000.0
2007-05-24 18:31:00,1.12948,1.12948,1.12927,1.12932,10800000.0
2007-05-24 18:32:00,1.1297,1.1302,1.1295,1.1295,12200000.0
2007-05-24 18:33:00,1.12965,1.13009,1.12934,1.12953,17200000.0
2007-05-24 18:34:00,1.12989,1.13023,1.12989,1.13023,11800000.0
2007-05-24 18:35:00,1.13024,1.13028,1.12988,1.13007,17200000.0
2007-05-24 18:36:00,1.12946,1.13018,1.12946,1.12999,14800000.0
2007-05-24 18:37:00,1.13035,1.13081,1.1302,1.1305,12000000.0
2007-05-24 18:38:00,1.1306,1.13081,1.13042,1.13076,19000000.0
2007-05-24 18:39:00,1.13033,1.13033,1.13001,1.13028,7600000.0
2007-05-24 18:40:00,1.12987,1.13025,1.12987,1.13008,18600000.0
2007-05-24 18:41:00,1.12982,1.12995,1.12971,1.12995,9200000.0
2007-05-24 18:42:00,1.13002,1.13002,1.12956,1.12957,12200000.0
2007-05-24 18:43:00,1.12972,1.13036,1.1293,1.13036,25200000.0
2007-05-24 18:44:00,1.13017,1.13036,1.12967,1.13002,21000000.0
2007-05-24 18:45:00,1.13003,1.13042,1.13003,1.13017,11000000.0
2007-05-24 18:46:00,1.13006,1.13014,1.13005,1.13014,9000000.0
2007-05-24 18:47:00,1.1308,1.1308,1.1306,1.1307,14400000.0
2007-05-24 18:48:00,1.13017,1.13039,1.12988,1.13003,14400000.0
2007-05-24 18:49:00,1.1302,1.13035,1.12972,1.12972,10400000.0
2007-05-24 18:50:00,1.13004,1.13026,1.12971,1.13016,9600000.0
2007-05-24 18:51:00,1.13022,1.13033,1.13004,1.13021,8600000.0
2007-05-24 18:52:00,1.13013,1.13041,1.13013,1.13016,9200000.0
2007-05-24 18:53:00,1.13068,1.13068,1.13032,1.13045,8400000.0
2007-05-24 18:54:00,1.1306,1.1307,1.1304,1.1305,9600000.0
2007-05-24 18:55:00,1.13012,1.13019,1.13004,1.13016,9600000.0
2007-05-24 18:56:00,1.13,1.13037,1.12994,1.13026,7600000.0
2007-05-24 18:57:00,1.12985,1.1302,1.12977,1.12977,8800000.0
2007-05-24 18:58:00,1.1297,1.13007,1.12932,1.12952,8400000.0
2007-05-24 18:59:00,1.13,1.1301,1.1299,1.13,8200000.0
2007-05-24 19:00:00,1.12977,1.12977,1.12935,1.12955,8200000.0
2007-05-24 19:01:00,1.12965,1.12981,1.12927,1.12967,14800000.0
2007-05-24 19:02:00,1.12939,1.12971,1.12919,1.12935,12400000.0
2007-05-24 19:04:00,1.1295,1.1295,1.1295,1.1295,31600000.0
2007-05-24 19:05:00,1.12926,1.12951,1.12894,1.12951,31600000.0
2007-05-24 19:06:00,1.12948,1.12981,1.12948,1.12978,12800000.0
2007-05-24 19:07:00,1.13005,1.13032,1.12995,1.13032,13000000.0
2007-05-24 19:08:00,1.13001,1.13003,1.12974,1.12999,9200000.0
2007-05-24 19:09:00,1.13003,1.13007,1.12961,1.12979,7600000.0
2007-05-24 19:10:00,1.12969,1.13005,1.12939,1.12947,14400000.0
2007-05-24 19:11:00,1.1297,1.12978,1.1297,1.12978,5000000.0
2007-05-24 19:12:00,1.12991,1.12991,1.12954,1.12982,8400000.0
2007-05-24 19:13:00,1.1303,1.1303,1.1303,1.1303,26800000.0
2007-05-24 19:14:00,1.12974,1.13013,1.12974,1.12974,26800000.0
2007-05-24 19:15:00,1.1301,1.1301,1.12991,1.12991,7600000.0
2007-05-24 19:16:00,1.12994,1.1305,1.12994,1.1305,19600000.0
2007-05-24 19:17:00,1.12968,1.13025,1.12968,1.12988,19400000.0
2007-05-24 19:18:00,1.12966,1.13016,1.12953,1.13016,7800000.0
2007-05-24 19:19:00,1.13028,1.13028,1.12968,1.12983,12400000.0
2007-05-24 19:20:00,1.13004,1.13011,1.13004,1.13011,4000000.0
2007-05-24 19:21:00,1.12994,1.13028,1.12991,1.12991,15400000.0
2007-05-24 19:22:00,1.12998,1.13029,1.12989,1.13021,21400000.0
2007-05-24 19:23:00,1.12983,1.12992,1.12964,1.12964,13600000.0
2007-05-24 19:24:00,1.12956,1.12988,1.12954,1.12954,29800000.0
2007-05-24 19:26:00,1.12966,1.12966,1.12955,1.12963,5000000.0
2007-05-24 19:27:00,1.12972,1.12982,1.12919,1.12956,12000000.0
2007-05-24 19:29:00,1.12963,1.12965,1.12963,1.12965,3200000.0
2007-05-24 19:30:00,1.12963,1.12978,1.12943,1.12963,10800000.0
2007-05-24 19:31:00,1.1294,1.12965,1.1294,1.12965,2600000.0
2007-05-24 19:32:00,1.1301,1.1301,1.1301,1.1301,18200000.0
2007-05-24 19:33:00,1.12921,1.12959,1.12921,1.12959,18200000.0
2007-05-24 19:34:00,1.1302,1.1302,1.1302,1.1302,18800000.0
2007-05-24 19:35:00,1.1303,1.1303,1.1303,1.1303,18800000.0
2007-05-24 19:36:00,1.12987,1.12987,1.12949,1.12959,18800000.0
2007-05-24 19:38:00,1.12954,1.12961,1.12946,1.12946,3600000.0
2007-05-24 19:39:00,1.13016,1.13016,1.12978,1.12978,12600000.0
2007-05-24 19:40:00,1.12976,1.12976,1.12973,1.12973,9600000.0
2007-05-24 19:41:00,1.12958,1.1299,1.12946,1.12977,5600000.0
2007-05-24 19:42:00,1.12957,1.12989,1.12957,1.12984,16400000.0
2007-05-24 19:43:00,1.13003,1.13015,1.12982,1.12982,7800000.0
2007-05-24 19:44:00,1.12992,1.12992,1.12946,1.12946,5000000.0
2007-05-24 19:45:00,1.12929,1.12961,1.12923,1.1295,13800000.0
2007-05-24 19:46:00,1.12953,1.12992,1.12953,1.12992,5600000.0
2007-05-24 19:47:00,1.12959,1.12959,1.1294,1.1294,2600000.0
2007-05-24 19:48:00,1.12971,1.12985,1.12951,1.12951,16400000.0
2007-05-24 19:49:00,1.13,1.13,1.1298,1.1299,10000000.0
2007-05-24 19:50:00,1.1293,1.12972,1.12925,1.12925,10000000.0
2007-05-24 19:51:00,1.12912,1.12939,1.12866,1.12939,7400000.0
2007-05-24 19:52:00,1.12938,1.12938,1.12934,1.12934,2000000.0
2007-05-24 19:53:00,1.12944,1.12972,1.12944,1.12972,10800000.0
2007-05-24 19:54:00,1.12929,1.12977,1.12929,1.12953,13800000.0
2007-05-24 19:55:00,1.1301,1.1301,1.13,1.1301,16000000.0
2007-05-24 19:56:00,1.13,1.1301,1.13,1.1301,16000000.0
2007-05-24 19:57:00,1.13,1.1301,1.13,1.13,16000000.0
2007-05-24 19:58:00,1.12974,1.12981,1.12927,1.12962,16000000.0
2007-05-24 19:59:00,1.12959,1.12994,1.12952,1.12952,19400000.0
2007-05-24 20:00:00,1.12944,1.12963,1.12912,1.12963,11800000.0
2007-05-24 20:01:00,1.12934,1.12963,1.12927,1.12927,13400000.0
2007-05-24 20:02:00,1.12922,1.12949,1.12922,1.12924,8400000.0
2007-05-24 20:03:00,1.1293,1.12974,1.12903,1.12931,18600000.0
2007-05-24 20:04:00,1.12918,1.12958,1.12913,1.12952,17200000.0
2007-05-24 20:05:00,1.12947,1.12947,1.12921,1.12924,31200000.0
2007-05-24 20:06:00,1.1298,1.1298,1.1296,1.1298,9200000.0
2007-05-24 20:07:00,1.12914,1.12935,1.12914,1.12918,9200000.0
2007-05-24 20:08:00,1.12915,1.12951,1.12912,1.12946,13000000.0
2007-05-24 20:09:00,1.12956,1.12956,1.12904,1.12945,9600000.0
2007-05-24 20:10:00,1.12928,1.12928,1.12898,1.12898,3400000.0
2007-05-24 20:11:00,1.12913,1.12946,1.12913,1.12927,14400000.0
2007-05-24 20:12:00,1.12887,1.12934,1.12887,1.12932,9800000.0
2007-05-24 20:13:00,1.12895,1.12928,1.12895,1.12928,13800000.0
2007-05-24 20:14:00,1.1292,1.1292,1.12914,1.12914,2000000.0
2007-05-24 20:15:00,1.12898,1.12898,1.12883,1.12883,11200000.0
2007-05-24 20:16:00,1.12849,1.1291,1.12849,1.1291,6000000.0
2007-05-24 20:17:00,1.12891,1.12903,1.12891,1.12903,4800000.0
2007-05-24 20:18:00,1.12891,1.12914,1.12834,1.12914,10800000.0
2007-05-24 20:19:00,1.12875,1.12906,1.12875,1.12886,17000000.0
2007-05-24 20:20:00,1.12875,1.12896,1.12858,1.12896,11200000.0
2007-05-24 20:21:00,1.12892,1.12903,1.12866,1.12866,11800000.0
2007-05-24 20:22:00,1.1295,1.1296,1.1294,1.1295,11400000.0
2007-05-24 20:23:00,1.12908,1.12921,1.12908,1.12921,11400000.0
2007-05-24 20:24:00,1.1294,1.1294,1.1293,1.1293,4200000.0
2007-05-24 20:25:00,1.12882,1.12909,1.12882,1.12909,4200000.0
2007-05-24 20:26:00,1.12898,1.12923,1.12898,1.12923,8000000.0
2007-05-24 20:27:00,1.12908,1.12908,1.12881,1.12895,9400000.0
2007-05-24 20:28:00,1.12917,1.12935,1.12881,1.12903,17600000.0
2007-05-24 20:29:00,1.1294,1.1294,1.1294,1.1294,10600000.0
2007-05-24 20:30:00,1.12891,1.12891,1.12863,1.12888,10600000.0
2007-05-24 20:31:00,1.12851,1.12927,1.12851,1.12927,11000000.0
2007-05-24 20:32:00,1.12913,1.12913,1.12861,1.12869,8600000.0
2007-05-24 20:33:00,1.12877,1.12877,1.12853,1.12854,5200000.0
2007-05-24 20:34:00,1.12858,1.12893,1.12858,1.12893,6600000.0
2007-05-24 20:35:00,1.12904,1.12907,1.12896,1.12907,5200000.0
2007-05-24 20:36:00,1.12893,1.12915,1.12893,1.12915,8200000.0
2007-05-24 20:37:00,1.12889,1.12889,1.12885,1.12888,9800000.0
2007-05-24 20:38:00,1.12922,1.12922,1.12883,1.1289,9000000.0
2007-05-24 20:39:00,1.1288,1.129,1.12868,1.12868,12600000.0
2007-05-24 20:40:00,1.1293,1.1294,1.129,1.1291,10800000.0
2007-05-24 20:42:00,1.12874,1.12877,1.12849,1.12849,10800000.0
2007-05-24 20:43:00,1.12859,1.12897,1.12851,1.12897,13600000.0
2007-05-24 20:44:00,1.12841,1.12877,1.12821,1.12841,27000000.0
2007-05-24 20:45:00,1.12822,1.12823,1.12822,1.12823,2600000.0
2007-05-24 20:46:00,1.1285,1.1285,1.12819,1.12819,10000000.0
2007-05-24 20:47:00,1.1281,1.12869,1.1281,1.1284,18000000.0
2007-05-24 20:48:00,1.12841,1.12867,1.12834,1.12841,7400000.0
2007-05-24 20:49:00,1.12841,1.12864,1.12828,1.12864,14600000.0
2007-05-24 20:50:00,1.1285,1.12868,1.1285,1.12868,3200000.0
2007-05-24 20:51:00,1.12864,1.12895,1.12851,1.12851,11600000.0
2007-05-24 20:52:00,1.12847,1.12862,1.12832,1.12862,14600000.0
2007-05-24 20:53:00,1.12843,1.12858,1.12842,1.1285,13000000.0
2007-05-24 20:54:00,1.12853,1.12892,1.12837,1.12874,10000000.0
2007-05-24 20:55:00,1.1287,1.1288,1.12834,1.12834,14600000.0
2007-05-24 20:56:00,1.12877,1.12885,1.12848,1.12848,23000000.0
2007-05-24 20:57:00,1.12837,1.12844,1.12821,1.12821,4200000.0
2007-05-24 20:58:00,1.128,1.12836,1.128,1.12812,5800000.0
2007-05-24 20:59:00,1.12819,1.12839,1.12796,1.1282,12000000.0
2007-05-24 21:00:00,1.12847,1.12874,1.12792,1.1286,16400000.0
2007-05-24 21:01:00,1.12867,1.12867,1.12846,1.12846,2600000.0
2007-05-24 21:02:00,1.12817,1.12878,1.12791,1.12791,17800000.0
2007-05-24 21:03:00,1.1288,1.1288,1.1288,1.1288,2600000.0
2007-05-24 21:04:00,1.12825,1.12825,1.12823,1.12823,2600000.0
2007-05-24 21:05:00,1.12876,1.1288,1.12818,1.1288,8000000.0
2007-05-24 21:07:00,1.1289,1.1289,1.1288,1.1288,8400000.0
2007-05-24 21:08:00,1.12852,1.12852,1.1278,1.12807,8400000.0
2007-05-24 21:09:00,1.12824,1.12844,1.12824,1.1283,9800000.0
2007-05-24 21:10:00,1.12806,1.12831,1.12802,1.12829,8400000.0
2007-05-24 21:11:00,1.1286,1.12879,1.12836,1.12873,6200000.0
2007-05-24 21:12:00,1.12884,1.12884,1.12871,1.12871,2600000.0
2007-05-24 21:13:00,1.12915,1.12916,1.12878,1.12897,17400000.0
2007-05-24 21:14:00,1.12944,1.12959,1.12944,1.12959,7200000.0
2007-05-24 21:15:00,1.12967,1.12983,1.12959,1.12983,21800000.0
2007-05-24 21:16:00,1.1298,1.13015,1.1298,1.1299,17000000.0
2007-05-24 21:17:00,1.12974,1.12997,1.12959,1.12997,16800000.0
2007-05-24 21:18:00,1.1297,1.12995,1.1297,1.12995,3000000.0
2007-05-24 21:19:00,1.13005,1.13005,1.12993,1.13002,4800000.0
2007-05-24 21:20:00,1.1305,1.1305,1.1304,1.1305,21000000.0
2007-05-24 21:21:00,1.12999,1.12999,1.12979,1.12979,21000000.0
2007-05-24 21:22:00,1.1303,1.1303,1.1303,1.1303,3400000.0
2007-05-24 21:23:00,1.12951,1.12951,1.12944,1.12944,3400000.0
2007-05-24 21:24:00,1.12932,1.12968,1.12921,1.12921,7600000.0
2007-05-24 21:25:00,1.12959,1.12987,1.12949,1.12949,11600000.0
2007-05-24 21:26:00,1.12983,1.12983,1.1297,1.12978,5000000.0
2007-05-24 21:27:00,1.12973,1.12975,1.12963,1.12963,5800000.0
2007-05-24 21:28:00,1.12975,1.12994,1.12945,1.12974,13200000.0
2007-05-24 21:30:00,1.12935,1.12957,1.12879,1.12918,19800000.0
2007-05-24 21:31:00,1.12873,1.12935,1.12854,1.12935,6600000.0
2007-05-24 21:32:00,1.12914,1.12934,1.12892,1.12892,9800000.0
2007-05-24 21:33:00,1.12893,1.12913,1.12884,1.12902,10800000.0
2007-05-24 21:34:00,1.12909,1.12909,1.12854,1.12877,14600000.0
2007-05-24 21:35:00,1.12859,1.12916,1.12857,1.12916,28400000.0
2007-05-24 21:36:00,1.12894,1.12924,1.1288,1.12908,8000000.0
2007-05-24 21:37:00,1.12902,1.12903,1.12878,1.129,8000000.0
2007-05-24 21:38:00,1.12892,1.12892,1.12891,1.12891,3200000.0
2007-05-24 21:39:00,1.12875,1.12896,1.12863,1.12879,8000000.0
2007-05-24 21:40:00,1.12864,1.12894,1.12831,1.12872,19200000.0
2007-05-24 21:41:00,1.12877,1.12877,1.1285,1.1285,15400000.0
2007-05-24 21:42:00,1.12835,1.12912,1.1283,1.12874,17000000.0
2007-05-24 21:43:00,1.12879,1.12879,1.12853,1.12853,5800000.0
2007-05-24 21:44:00,1.12869,1.12892,1.12869,1.12892,3600000.0
2007-05-24 21:45:00,1.12866,1.12904,1.12826,1.12826,16600000.0
2007-05-24 21:46:00,1.12827,1.12867,1.12814,1.12844,26200000.0
2007-05-24 21:47:00,1.12859,1.12859,1.12801,1.12823,11000000.0
2007-05-24 21:48:00,1.12824,1.12829,1.12824,1.12829,2000000.0
2007-05-24 21:49:00,1.12825,1.1283,1.12825,1.1283,19200000.0
2007-05-24 21:50:00,1.12837,1.1284,1.12837,1.1284,2600000.0
2007-05-24 21:51:00,1.12828,1.12834,1.12828,1.12832,14600000.0
2007-05-24 21:52:00,1.12814,1.1285,1.12797,1.1285,20800000.0
2007-05-24 21:53:00,1.12839,1.12842,1.12839,1.12842,2600000.0
2007-05-24 21:54:00,1.1291,1.1291,1.1289,1.1289,9600000.0
2007-05-24 21:55:00,1.129,1.1292,1.129,1.1292,9600000.0
2007-05-24 21:56:00,1.12858,1.12864,1.12835,1.1284,9600000.0
2007-05-24 21:57:00,1.12865,1.12892,1.12865,1.12891,21200000.0
2007-05-24 21:58:00,1.12848,1.1285,1.1282,1.12821,7800000.0
2007-05-24 21:59:00,1.12875,1.12875,1.12807,1.12807,20800000.0
2007-05-24 22:00:00,1.12878,1.12878,1.12847,1.12847,3200000.0
2007-05-24 22:01:00,1.12836,1.12879,1.12818,1.12829,22800000.0
2007-05-24 22:02:00,1.12838,1.12904,1.12838,1.12899,13400000.0
2007-05-24 22:03:00,1.12864,1.12874,1.12849,1.12857,15600000.0
2007-05-24 22:04:00,1.12874,1.12876,1.12848,1.12854,25000000.0
2007-05-24 22:05:00,1.12845,1.12881,1.12843,1.12849,15600000.0
2007-05-24 22:06:00,1.12904,1.12908,1.12825,1.12842,27400000.0
2007-05-24 22:07:00,1.12851,1.12864,1.12837,1.12864,19200000.0
2007-05-24 22:08:00,1.12862,1.12862,1.12812,1.12831,16800000.0
2007-05-24 22:09:00,1.12842,1.12858,1.12818,1.12818,16200000.0
2007-05-24 22:10:00,1.12829,1.12859,1.12826,1.12847,17000000.0
2007-05-24 22:11:00,1.12857,1.12857,1.12822,1.12841,18200000.0
2007-05-24 22:12:00,1.12864,1.12871,1.12843,1.12871,12600000.0
2007-05-24 22:13:00,1.12864,1.12864,1.1284,1.12854,7000000.0
2007-05-24 22:14:00,1.12844,1.12849,1.12826,1.12826,4200000.0
2007-05-24 22:15:00,1.12857,1.12857,1.12824,1.12824,15800000.0
2007-05-24 22:16:00,1.129,1.129,1.1289,1.1289,12200000.0
2007-05-24 22:17:00,1.12856,1.12876,1.12841,1.12841,12200000.0
2007-05-24 22:18:00,1.12849,1.12893,1.12849,1.12874,20000000.0
2007-05-24 22:19:00,1.12837,1.12853,1.12827,1.12827,20800000.0
2007-05-24 22:20:00,1.12813,1.12841,1.12813,1.12833,7200000.0
2007-05-24 22:21:00,1.12825,1.12856,1.12825,1.12831,12800000.0
2007-05-24 22:22:00,1.12836,1.12856,1.12836,1.12839,6400000.0
2007-05-24 22:23:00,1.12821,1.12849,1.12821,1.12838,9000000.0
2007-05-24 22:24:00,1.12861,1.12861,1.1282,1.1282,9400000.0
2007-05-24 22:26:00,1.12853,1.12853,1.12819,1.12843,15200000.0
2007-05-24 22:27:00,1.1283,1.12833,1.12822,1.12833,5800000.0
2007-05-24 22:29:00,1.129,1.1291,1.129,1.1291,9400000.0
2007-05-24 22:30:00,1.12848,1.12877,1.12838,1.12842,9400000.0
2007-05-24 22:31:00,1.12893,1.12893,1.12863,1.12884,27800000.0
2007-05-24 22:32:00,1.12879,1.12879,1.12859,1.1286,5800000.0
2007-05-24 22:33:00,1.12905,1.12905,1.12793,1.12805,12800000.0
2007-05-24 22:34:00,1.1285,1.12913,1.1285,1.12913,2000000.0
2007-05-24 22:35:00,1.12867,1.12867,1.12837,1.12837,4800000.0
2007-05-24 22:36:00,1.12865,1.12865,1.12861,1.12861,5600000.0
2007-05-24 22:37:00,1.1292,1.1292,1.1292,1.1292,16400000.0
2007-05-24 22:38:00,1.12882,1.12907,1.1285,1.12851,16400000.0
2007-05-24 22:39:00,1.12867,1.12896,1.12862,1.12872,16600000.0
2007-05-24 22:40:00,1.12857,1.12888,1.12812,1.1288,16600000.0
2007-05-24 22:42:00,1.12852,1.12852,1.12846,1.12846,3200000.0
2007-05-24 22:43:00,1.12872,1.12875,1.12822,1.12852,21400000.0
2007-05-24 22:44:00,1.12823,1.1283,1.12823,1.1283,4000000.0
2007-05-24 22:46:00,1.12822,1.12822,1.12779,1.12779,3600000.0
2007-05-24 22:47:00,1.12834,1.1284,1.12817,1.12824,6200000.0
2007-05-24 22:48:00,1.12803,1.12811,1.12759,1.12787,11000000.0
2007-05-24 22:49:00,1.12804,1.12845,1.12804,1.12822,8200000.0
2007-05-24 22:50:00,1.12812,1.1284,1.12812,1.1284,14800000.0
2007-05-24 22:51:00,1.12807,1.12836,1.12807,1.12823,14800000.0
2007-05-24 22:52:00,1.12833,1.12851,1.12818,1.12837,9800000.0
2007-05-24 22:53:00,1.12844,1.12868,1.12836,1.12838,11800000.0
2007-05-24 22:54:00,1.12852,1.1287,1.12837,1.1287,16400000.0
2007-05-24 22:55:00,1.12838,1.12873,1.12804,1.1286,21800000.0
2007-05-24 22:56:00,1.12819,1.12862,1.12792,1.12862,21200000.0
2007-05-24 22:57:00,1.12857,1.12887,1.12849,1.12886,10000000.0
2007-05-24 22:59:00,1.12853,1.12872,1.12838,1.12838,6800000.0
2007-05-24 23:00:00,1.12797,1.12832,1.12797,1.12802,10400000.0
2007-05-24 23:01:00,1.1278,1.12788,1.12752,1.12762,11600000.0
2007-05-24 23:02:00,1.12767,1.12781,1.12757,1.12781,6400000.0
2007-05-24 23:03:00,1.12801,1.12836,1.1278,1.12798,13000000.0
2007-05-24 23:04:00,1.12795,1.12796,1.12756,1.12773,12200000.0
2007-05-24 23:05:00,1.12773,1.12787,1.12773,1.12779,12800000.0
2007-05-24 23:06:00,1.12833,1.12833,1.12774,1.12812,5800000.0
2007-05-24 23:07:00,1.1284,1.1285,1.1284,1.1284,7400000.0
2007-05-24 23:08:00,1.12755,1.12814,1.12737,1.12787,7400000.0
2007-05-24 23:09:00,1.12766,1.12796,1.12741,1.12781,25400000.0
2007-05-24 23:10:00,1.12772,1.12802,1.12765,1.12768,18000000.0
2007-05-24 23:11:00,1.12796,1.12796,1.12736,1.1277,10800000.0
2007-05-24 23:12:00,1.1268,1.12759,1.1268,1.12748,10000000.0
2007-05-24 23:13:00,1.12751,1.12804,1.12751,1.12793,12200000.0
2007-05-24 23:14:00,1.12777,1.12777,1.12741,1.12741,4800000.0
2007-05-24 23:15:00,1.12735,1.12783,1.12735,1.12783,4000000.0
2007-05-24 23:16:00,1.12769,1.12769,1.12746,1.12754,4200000.0
2007-05-24 23:17:00,1.12799,1.12799,1.1278,1.1278,4200000.0
2007-05-24 23:18:00,1.1279,1.12799,1.12772,1.12772,12400000.0
2007-05-24 23:19:00,1.12728,1.12793,1.12728,1.1276,11200000.0
2007-05-24 23:20:00,1.12786,1.12786,1.12768,1.12768,9000000.0
2007-05-24 23:21:00,1.1278,1.12828,1.12775,1.12807,18400000.0
2007-05-24 23:22:00,1.12786,1.12786,1.12739,1.12761,9400000.0
2007-05-24 23:23:00,1.12769,1.12769,1.1275,1.12764,8400000.0
2007-05-24 23:24:00,1.1285,1.1285,1.1284,1.1285,8200000.0
2007-05-24 23:25:00,1.1284,1.1285,1.1284,1.1284,8200000.0
2007-05-24 23:27:00,1.12769,1.12812,1.12759,1.12812,8200000.0
2007-05-24 23:28:00,1.12779,1.12809,1.12766,1.12786,20400000.0
2007-05-24 23:29:00,1.12804,1.12804,1.1275,1.1275,10800000.0
2007-05-24 23:30:00,1.12748,1.12762,1.12746,1.12762,7000000.0
2007-05-24 23:31:00,1.12764,1.12792,1.12725,1.12792,9800000.0
2007-05-24 23:33:00,1.12779,1.12804,1.12779,1.12804,3200000.0
2007-05-24 23:35:00,1.12794,1.1283,1.1278,1.1278,17800000.0
2007-05-24 23:36:00,1.1277,1.12807,1.1277,1.12794,7400000.0
2007-05-24 23:37:00,1.1284,1.1284,1.1284,1.1284,2600000.0
2007-05-24 23:38:00,1.12769,1.12777,1.12769,1.12777,2600000.0
2007-05-24 23:39:00,1.12804,1.12804,1.12773,1.12788,7400000.0
2007-05-24 23:40:00,1.1284,1.1284,1.1284,1.1284,13400000.0
2007-05-24 23:42:00,1.12818,1.12826,1.12776,1.12776,13400000.0
2007-05-24 23:44:00,1.12832,1.12832,1.12795,1.12795,6000000.0
2007-05-24 23:45:00,1.12823,1.12844,1.12823,1.12844,5400000.0
2007-05-24 23:46:00,1.12784,1.12794,1.12778,1.12794,4800000.0
2007-05-24 23:47:00,1.12732,1.12766,1.12732,1.12766,11800000.0
2007-05-24 23:50:00,1.12764,1.12822,1.12764,1.12793,10200000.0
2007-05-24 23:51:00,1.1278,1.12856,1.1278,1.12781,14600000.0
2007-05-24 23:52:00,1.12792,1.12794,1.1278,1.1278,7200000.0
2007-05-24 23:53:00,1.12797,1.12811,1.12786,1.12811,6400000.0
2007-05-24 23:54:00,1.12789,1.12853,1.12789,1.12798,10400000.0
2007-05-24 23:55:00,1.12825,1.12832,1.12787,1.12821,9400000.0
2007-05-24 23:56:00,1.12793,1.12849,1.12787,1.12836,21200000.0
2007-05-24 23:57:00,1.12815,1.12849,1.12771,1.12771,17800000.0
2007-05-24 23:58:00,1.1281,1.1281,1.1281,1.1281,5600000.0
2007-05-24 23:59:00,1.12769,1.12769,1.12763,1.12763,5600000.0
2007-05-25 00:00:00,1.12802,1.12813,1.12794,1.128,17000000.0
2007-05-25 00:01:00,1.12808,1.12813,1.12768,1.12771,31000000.0
2007-05-25 00:02:00,1.1284,1.1284,1.12797,1.12797,18000000.0
2007-05-25 00:03:00,1.12845,1.12845,1.12792,1.12808,19800000.0
2007-05-25 00:04:00,1.12838,1.12847,1.12833,1.12847,6000000.0
2007-05-25 00:05:00,1.12867,1.12867,1.12822,1.12844,14800000.0
2007-05-25 00:06:00,1.12877,1.12877,1.12854,1.12872,7200000.0
2007-05-25 00:07:00,1.12857,1.12857,1.12857,1.12857,3200000.0
2007-05-25 00:09:00,1.12877,1.12877,1.12873,1.12873,9600000.0
2007-05-25 00:10:00,1.12891,1.12904,1.12891,1.12892,5800000.0
2007-05-25 00:11:00,1.1297,1.1297,1.1295,1.1295,5200000.0
2007-05-25 00:12:00,1.12933,1.12933,1.12874,1.12876,5200000.0
2007-05-25 00:13:00,1.12899,1.12899,1.12856,1.12865,8400000.0
2007-05-25 00:14:00,1.12863,1.12873,1.12863,1.12873,5000000.0
2007-05-25 00:15:00,1.12882,1.12882,1.12857,1.12857,7000000.0
2007-05-25 00:16:00,1.12855,1.12859,1.12855,1.12858,4200000.0
2007-05-25 00:19:00,1.12898,1.12898,1.12848,1.12891,13000000.0
2007-05-25 00:20:00,1.12871,1.12895,1.12871,1.12873,19800000.0
2007-05-25 00:21:00,1.1293,1.1293,1.1293,1.1293,8400000.0
2007-05-25 00:23:00,1.12876,1.12885,1.1286,1.12882,8400000.0
2007-05-25 00:25:00,1.12873,1.12915,1.12848,1.12848,8000000.0
2007-05-25 00:26:00,1.12847,1.12855,1.12847,1.12855,2600000.0
2007-05-25 00:29:00,1.12862,1.12888,1.12852,1.12883,9600000.0
2007-05-25 00:30:00,1.12838,1.12909,1.12838,1.12909,15400000.0
2007-05-25 00:31:00,1.12861,1.12861,1.12826,1.12826,6600000.0
2007-05-25 00:32:00,1.1291,1.1291,1.129,1.129,9600000.0
2007-05-25 00:33:00,1.1291,1.1291,1.129,1.129,9600000.0
2007-05-25 00:34:00,1.1284,1.12852,1.1284,1.12852,9600000.0
2007-05-25 00:35:00,1.12779,1.12794,1.12748,1.12785,11600000.0
2007-05-25 00:36:00,1.1284,1.1285,1.1284,1.1285,4600000.0
2007-05-25 00:37:00,1.12779,1.12816,1.12779,1.12816,4600000.0
2007-05-25 00:38:00,1.12803,1.12832,1.12803,1.12822,11800000.0
2007-05-25 00:39:00,1.12826,1.12843,1.12802,1.12843,10600000.0
2007-05-25 00:40:00,1.12806,1.12849,1.128,1.12815,14400000.0
2007-05-25 00:41:00,1.1281,1.12817,1.12776,1.12807,10800000.0
2007-05-25 00:42:00,1.12818,1.12818,1.12807,1.12807,3200000.0
2007-05-25 00:43:00,1.1286,1.1286,1.1286,1.1286,23000000.0
2007-05-25 00:44:00,1.12827,1.12831,1.12804,1.12831,23000000.0
2007-05-25 00:45:00,1.12823,1.12836,1.12812,1.12836,14600000.0
2007-05-25 00:46:00,1.12787,1.12824,1.12787,1.12793,12400000.0
2007-05-25 00:47:00,1.1282,1.1282,1.1282,1.1282,16400000.0
2007-05-25 00:48:00,1.12789,1.12789,1.1274,1.1274,16400000.0
2007-05-25 00:49:00,1.12784,1.1279,1.12749,1.12755,7200000.0
2007-05-25 00:50:00,1.1282,1.1283,1.1282,1.1282,15000000.0
2007-05-25 00:51:00,1.12794,1.12794,1.12701,1.12766,15000000.0
2007-05-25 00:52:00,1.12751,1.12782,1.12749,1.12752,15200000.0
2007-05-25 00:53:00,1.12766,1.12797,1.12742,1.1277,26600000.0
2007-05-25 00:54:00,1.1275,1.12765,1.12733,1.12763,16600000.0
2007-05-25 00:55:00,1.12778,1.1282,1.12751,1.12774,11000000.0
2007-05-25 00:56:00,1.12753,1.12753,1.12677,1.12736,20200000.0
2007-05-25 00:57:00,1.12815,1.12815,1.12754,1.12754,3200000.0
2007-05-25 00:58:00,1.12788,1.12814,1.12783,1.12811,11800000.0
2007-05-25 00:59:00,1.1279,1.12838,1.12768,1.12768,7800000.0
2007-05-25 01:00:00,1.12785,1.12785,1.12775,1.12775,2600000.0
2007-05-25 01:01:00,1.12811,1.12811,1.12736,1.12794,18600000.0
2007-05-25 01:02:00,1.12804,1.12824,1.12777,1.12806,31200000.0
2007-05-25 01:03:00,1.12805,1.12848,1.12759,1.12759,22800000.0
2007-05-25 01:05:00,1.12789,1.12818,1.12782,1.12795,37000000.0
2007-05-25 01:07:00,1.1282,1.1282,1.1282,1.1282,12000000.0
2007-05-25 01:08:00,1.12776,1.12792,1.12758,1.12758,12000000.0
2007-05-25 01:09:00,1.12779,1.12808,1.12774,1.12808,15200000.0
2007-05-25 01:10:00,1.12792,1.12801,1.12733,1.12769,28400000.0
2007-05-25 01:11:00,1.12787,1.1279,1.12753,1.12757,14200000.0
2007-05-25 01:12:00,1.12761,1.12761,1.12706,1.12753,20400000.0
2007-05-25 01:13:00,1.12733,1.12787,1.12725,1.12747,21600000.0
2007-05-25 01:14:00,1.12744,1.12766,1.12732,1.12766,6800000.0
2007-05-25 01:15:00,1.12755,1.12778,1.12755,1.12755,6600000.0
2007-05-25 01:16:00,1.12744,1.12795,1.12744,1.12795,9400000.0
2007-05-25 01:17:00,1.12788,1.12806,1.12764,1.12764,4200000.0
2007-05-25 01:18:00,1.12767,1.12823,1.12767,1.12781,16000000.0
2007-05-25 01:19:00,1.12799,1.12799,1.12781,1.12788,16200000.0
2007-05-25 01:21:00,1.12791,1.12816,1.12744,1.12793,24400000.0
2007-05-25 01:22:00,1.1282,1.1282,1.1277,1.12773,8000000.0
2007-05-25 01:23:00,1.1277,1.12786,1.12758,1.1277,9800000.0
2007-05-25 01:24:00,1.12769,1.12808,1.12769,1.12789,15800000.0
2007-05-25 01:25:00,1.12781,1.12822,1.12756,1.12822,13800000.0
2007-05-25 01:26:00,1.12823,1.12823,1.12797,1.12802,17600000.0
2007-05-25 01:27:00,1.12804,1.12844,1.12784,1.12784,9800000.0
2007-05-25 01:28:00,1.12776,1.12799,1.12775,1.12775,21000000.0
2007-05-25 01:29:00,1.1278,1.12807,1.12756,1.1277,11400000.0
2007-05-25 01:30:00,1.12763,1.12835,1.12763,1.12835,9200000.0
2007-05-25 01:31:00,1.12792,1.12795,1.12757,1.12762,13200000.0
2007-05-25 01:32:00,1.12811,1.12832,1.12796,1.12821,10000000.0
2007-05-25 01:33:00,1.12842,1.12842,1.12815,1.12815,16200000.0
2007-05-25 01:34:00,1.1286,1.1288,1.1286,1.1286,32600000.0
2007-05-25 01:35:00,1.12813,1.12862,1.12806,1.12812,32600000.0
2007-05-25 01:36:00,1.1286,1.1286,1.1286,1.1286,6200000.0
2007-05-25 01:37:00,1.128,1.12804,1.128,1.12804,6200000.0
2007-05-25 01:38:00,1.12822,1.12822,1.1277,1.1277,5000000.0
2007-05-25 01:39:00,1.12778,1.12789,1.1273,1.12789,7200000.0
2007-05-25 01:40:00,1.12768,1.12794,1.12754,1.12763,13000000.0
2007-05-25 01:41:00,1.1283,1.12854,1.12824,1.12845,9000000.0
2007-05-25 01:42:00,1.12855,1.12875,1.12845,1.12853,29200000.0
2007-05-25 01:43:00,1.1291,1.1292,1.129,1.1292,10800000.0
2007-05-25 01:44:00,1.12915,1.12915,1.12857,1.12857,10800000.0
2007-05-25 01:45:00,1.12881,1.12923,1.12881,1.12903,18200000.0
2007-05-25 01:46:00,1.12891,1.12896,1.12864,1.12889,9800000.0
2007-05-25 01:47:00,1.12866,1.12892,1.12866,1.12884,6600000.0
2007-05-25 01:48:00,1.12899,1.12923,1.12899,1.12913,24400000.0
2007-05-25 01:49:00,1.12855,1.12888,1.12851,1.12888,9800000.0
2007-05-25 01:50:00,1.1289,1.1292,1.12871,1.12886,17200000.0
2007-05-25 01:51:00,1.12879,1.12939,1.12879,1.12881,15400000.0
2007-05-25 01:52:00,1.12889,1.12915,1.12888,1.12898,12200000.0
2007-05-25 01:53:00,1.1291,1.12916,1.12879,1.12893,13400000.0
2007-05-25 01:54:00,1.12864,1.12884,1.12834,1.12852,18200000.0
2007-05-25 01:55:00,1.12851,1.12923,1.12841,1.12879,11600000.0
2007-05-25 01:56:00,1.12874,1.12888,1.12874,1.12888,2600000.0
2007-05-25 01:57:00,1.1289,1.12897,1.1287,1.1288,15400000.0
2007-05-25 01:58:00,1.12876,1.12919,1.12872,1.12919,4200000.0
2007-05-25 01:59:00,1.12909,1.12954,1.12909,1.12942,12600000.0
2007-05-25 02:00:00,1.12929,1.12961,1.12929,1.12961,12400000.0
2007-05-25 02:01:00,1.12906,1.12906,1.12874,1.12899,7400000.0
2007-05-25 02:02:00,1.12878,1.12936,1.12878,1.12936,23400000.0
2007-05-25 02:03:00,1.12875,1.12887,1.12871,1.12887,13200000.0
2007-05-25 02:04:00,1.129,1.1293,1.129,1.1291,6200000.0
2007-05-25 02:05:00,1.12892,1.12893,1.12885,1.12893,6200000.0
2007-05-25 02:06:00,1.1292,1.1294,1.1292,1.1294,10400000.0
2007-05-25 02:07:00,1.12908,1.12935,1.12901,1.12901,10400000.0
2007-05-25 02:08:00,1.12905,1.12906,1.12874,1.12874,8800000.0
2007-05-25 02:09:00,1.1291,1.1292,1.1291,1.1291,23800000.0
2007-05-25 02:10:00,1.1292,1.1292,1.1291,1.1291,23800000.0
2007-05-25 02:11:00,1.12876,1.12915,1.12867,1.12869,23800000.0
2007-05-25 02:12:00,1.12911,1.12911,1.12887,1.12901,8800000.0
2007-05-25 02:13:00,1.12877,1.12907,1.12877,1.12905,5000000.0
2007-05-25 02:14:00,1.12921,1.12929,1.12883,1.12916,14000000.0
2007-05-25 02:15:00,1.12894,1.12894,1.12868,1.12868,18000000.0
2007-05-25 02:16:00,1.12891,1.12906,1.12866,1.12883,21000000.0
2007-05-25 02:17:00,1.12926,1.12952,1.12883,1.12883,25800000.0
2007-05-25 02:18:00,1.1291,1.1291,1.12852,1.12857,21800000.0
2007-05-25 02:19:00,1.12946,1.12946,1.12874,1.12874,21200000.0
2007-05-25 02:20:00,1.12899,1.12946,1.12899,1.12922,16400000.0
2007-05-25 02:21:00,1.12908,1.12954,1.12888,1.12894,22000000.0
2007-05-25 02:22:00,1.12926,1.12961,1.12911,1.12928,21800000.0
2007-05-25 02:23:00,1.12962,1.12962,1.12918,1.12931,40000000.0
2007-05-25 02:24:00,1.12946,1.12955,1.12932,1.12932,19600000.0
2007-05-25 02:25:00,1.13,1.13,1.1298,1.1298,21000000.0
2007-05-25 02:26:00,1.12933,1.12956,1.12917,1.12946,21000000.0
2007-05-25 02:27:00,1.12949,1.12949,1.12888,1.12908,11000000.0
2007-05-25 02:28:00,1.13,1.13,1.1299,1.13,10800000.0
2007-05-25 02:29:00,1.12956,1.12956,1.12933,1.12934,10800000.0
2007-05-25 02:30:00,1.12952,1.12997,1.12952,1.1296,19600000.0
2007-05-25 02:31:00,1.12971,1.12971,1.12912,1.12912,11800000.0
2007-05-25 02:32:00,1.12927,1.12946,1.12917,1.12927,12400000.0
2007-05-25 02:33:00,1.12913,1.12913,1.12909,1.12909,3200000.0
2007-05-25 02:34:00,1.129,1.12946,1.12856,1.12898,18000000.0
2007-05-25 02:35:00,1.12866,1.1292,1.12866,1.12897,7400000.0
2007-05-25 02:36:00,1.12931,1.12931,1.12884,1.12899,15000000.0
2007-05-25 02:37:00,1.1296,1.1296,1.1295,1.1295,32400000.0
2007-05-25 02:38:00,1.12886,1.12918,1.1285,1.12875,32400000.0
2007-05-25 02:39:00,1.12894,1.12921,1.12893,1.12909,14000000.0
2007-05-25 02:40:00,1.12862,1.12946,1.12858,1.12946,14000000.0
2007-05-25 02:41:00,1.12913,1.12921,1.12891,1.129,16000000.0
2007-05-25 02:42:00,1.12884,1.12944,1.12884,1.12906,7200000.0
2007-05-25 02:43:00,1.12918,1.12968,1.12917,1.12968,15400000.0
2007-05-25 02:44:00,1.12902,1.12961,1.12902,1.12961,2600000.0
2007-05-25 02:45:00,1.12898,1.12922,1.12898,1.12922,2600000.0
2007-05-25 02:46:00,1.1293,1.12971,1.12909,1.12947,18600000.0
2007-05-25 02:47:00,1.1295,1.1295,1.12919,1.12919,3200000.0
2007-05-25 02:48:00,1.12943,1.12967,1.12914,1.12942,12600000.0
2007-05-25 02:49:00,1.12932,1.12932,1.12908,1.12925,11400000.0
2007-05-25 02:50:00,1.1296,1.1297,1.1296,1.1297,11200000.0
2007-05-25 02:51:00,1.1293,1.12938,1.12893,1.12914,11200000.0
2007-05-25 02:52:00,1.12899,1.12946,1.12881,1.12898,13200000.0
2007-05-25 02:53:00,1.12877,1.12941,1.12876,1.12941,14000000.0
2007-05-25 02:54:00,1.12905,1.12905,1.129,1.129,3200000.0
2007-05-25 02:55:00,1.12892,1.12908,1.12868,1.12908,13600000.0
2007-05-25 02:56:00,1.12936,1.12957,1.12916,1.12916,8000000.0
2007-05-25 02:57:00,1.12914,1.12951,1.12914,1.12934,16200000.0
2007-05-25 02:58:00,1.12949,1.12949,1.12902,1.12906,9200000.0
2007-05-25 02:59:00,1.1291,1.12918,1.12908,1.12918,10200000.0
2007-05-25 03:00:00,1.12926,1.12949,1.12925,1.12925,4200000.0
2007-05-25 03:01:00,1.12911,1.12965,1.12911,1.12965,10200000.0
2007-05-25 03:02:00,1.12961,1.12977,1.12888,1.12888,8400000.0
2007-05-25 03:03:00,1.12941,1.12941,1.1289,1.12907,8800000.0
2007-05-25 03:04:00,1.129,1.12916,1.12892,1.12893,23800000.0
2007-05-25 03:05:00,1.12908,1.12927,1.12894,1.12894,13400000.0
2007-05-25 03:06:00,1.12914,1.12914,1.12838,1.12873,16000000.0
2007-05-25 03:07:00,1.12896,1.12896,1.12859,1.12868,16400000.0
2007-05-25 03:08:00,1.12856,1.12876,1.12856,1.12876,21800000.0
2007-05-25 03:09:00,1.12876,1.12876,1.12814,1.12814,28400000.0
2007-05-25 03:10:00,1.12848,1.12902,1.12835,1.12844,9800000.0
2007-05-25 03:11:00,1.12816,1.12875,1.12805,1.12841,10800000.0
2007-05-25 03:12:00,1.12873,1.129,1.12816,1.12857,13200000.0
2007-05-25 03:13:00,1.12866,1.12902,1.12847,1.12853,9000000.0
2007-05-25 03:14:00,1.12868,1.12915,1.12845,1.12873,16000000.0
2007-05-25 03:15:00,1.12873,1.12923,1.12873,1.12901,8400000.0
2007-05-25 03:16:00,1.12917,1.12921,1.12873,1.12921,11600000.0
2007-05-25 03:17:00,1.12864,1.12904,1.1286,1.1286,11000000.0
2007-05-25 03:18:00,1.12845,1.12859,1.12818,1.12818,13800000.0
2007-05-25 03:19:00,1.12835,1.12874,1.12816,1.1285,16200000.0
2007-05-25 03:20:00,1.12838,1.12864,1.12838,1.12864,17800000.0
2007-05-25 03:21:00,1.12871,1.12885,1.12845,1.12845,14800000.0
2007-05-25 03:23:00,1.12857,1.12887,1.12848,1.12887,7200000.0
2007-05-25 03:24:00,1.1289,1.129,1.1289,1.129,27400000.0
2007-05-25 03:25:00,1.12877,1.12917,1.12854,1.12883,27400000.0
2007-05-25 03:26:00,1.12914,1.12931,1.12903,1.12931,15400000.0
2007-05-25 03:27:00,1.12909,1.12921,1.12886,1.12886,12000000.0
2007-05-25 03:28:00,1.12887,1.12897,1.12874,1.12877,13000000.0
2007-05-25 03:29:00,1.12892,1.12908,1.12883,1.12886,19800000.0
2007-05-25 03:30:00,1.1288,1.12899,1.12854,1.12861,18000000.0
2007-05-25 03:31:00,1.12855,1.12888,1.12831,1.12831,14200000.0
2007-05-25 03:32:00,1.12925,1.12928,1.12882,1.12886,21200000.0
2007-05-25 03:33:00,1.1292,1.1292,1.1291,1.1291,5600000.0
2007-05-25 03:34:00,1.129,1.1291,1.129,1.1291,5600000.0
2007-05-25 03:35:00,1.12897,1.12897,1.12866,1.12874,5600000.0
2007-05-25 03:36:00,1.12895,1.12895,1.12874,1.12874,4000000.0
2007-05-25 03:37:00,1.12934,1.12934,1.12875,1.12885,13800000.0
2007-05-25 03:38:00,1.12889,1.1294,1.12889,1.12901,9200000.0
2007-05-25 03:39:00,1.12913,1.12923,1.12907,1.12923,4800000.0
2007-05-25 03:40:00,1.12875,1.12909,1.12866,1.12886,15000000.0
2007-05-25 03:41:00,1.12877,1.12934,1.12863,1.12934,8200000.0
2007-05-25 03:42:00,1.12855,1.129,1.12855,1.129,14600000.0
2007-05-25 03:43:00,1.12854,1.12895,1.12853,1.12853,14200000.0
2007-05-25 03:44:00,1.12852,1.12922,1.12851,1.12879,31000000.0
2007-05-25 03:45:00,1.12898,1.12929,1.1289,1.12891,10000000.0
2007-05-25 03:46:00,1.12896,1.12916,1.12874,1.12874,21400000.0
2007-05-25 03:47:00,1.12868,1.12877,1.12868,1.12877,3600000.0
2007-05-25 03:48:00,1.129,1.129,1.1289,1.129,9800000.0
2007-05-25 03:49:00,1.12876,1.12895,1.12876,1.12891,9800000.0
2007-05-25 03:50:00,1.12872,1.1291,1.12846,1.129,26400000.0
2007-05-25 03:51:00,1.12875,1.12875,1.12846,1.12855,16200000.0
2007-05-25 03:52:00,1.12838,1.12874,1.12838,1.12874,5000000.0
2007-05-25 03:53:00,1.1294,1.1294,1.1292,1.1292,10600000.0
2007-05-25 03:54:00,1.12918,1.12918,1.12897,1.12897,10600000.0
2007-05-25 03:55:00,1.12933,1.12948,1.12911,1.12948,14800000.0
2007-05-25 03:56:00,1.12928,1.12928,1.12871,1.12894,20400000.0
2007-05-25 03:57:00,1.12903,1.12936,1.12903,1.12918,8600000.0
2007-05-25 03:58:00,1.12896,1.12897,1.12896,1.12897,3200000.0
2007-05-25 03:59:00,1.12919,1.12919,1.12907,1.12907,3200000.0
2007-05-25 04:00:00,1.12858,1.12902,1.12858,1.12874,9800000.0
2007-05-25 04:01:00,1.12922,1.12923,1.12853,1.12923,16600000.0
2007-05-25 04:02:00,1.12933,1.1294,1.129,1.12923,9000000.0
2007-05-25 04:03:00,1.12901,1.12925,1.12901,1.12915,6600000.0
2007-05-25 04:04:00,1.12921,1.12944,1.12921,1.12937,16200000.0
2007-05-25 04:05:00,1.12946,1.12946,1.12936,1.12944,3600000.0
2007-05-25 04:06:00,1.12969,1.12969,1.12947,1.12947,3600000.0
2007-05-25 04:08:00,1.12911,1.12959,1.12893,1.12893,12600000.0
2007-05-25 04:09:00,1.12919,1.1295,1.12919,1.12931,20600000.0
2007-05-25 04:10:00,1.12914,1.12955,1.12912,1.12955,8400000.0
2007-05-25 04:11:00,1.12936,1.12962,1.12927,1.12939,9400000.0
2007-05-25 04:12:00,1.12964,1.12964,1.12959,1.12959,2600000.0
2007-05-25 04:13:00,1.12962,1.12998,1.12955,1.12978,11600000.0
2007-05-25 04:14:00,1.12967,1.12967,1.12915,1.12926,5800000.0
2007-05-25 04:15:00,1.12948,1.12957,1.12923,1.1294,19000000.0
2007-05-25 04:16:00,1.12907,1.1293,1.12901,1.12907,14600000.0
2007-05-25 04:17:00,1.12901,1.12924,1.12896,1.12896,25000000.0
2007-05-25 04:18:00,1.12955,1.12955,1.12907,1.12925,5800000.0
2007-05-25 04:19:00,1.12903,1.12914,1.12895,1.12904,13200000.0
2007-05-25 04:20:00,1.12943,1.12943,1.129,1.12943,16200000.0
2007-05-25 04:21:00,1.12921,1.1293,1.12861,1.12903,14000000.0
2007-05-25 04:22:00,1.12911,1.1292,1.12875,1.12879,17800000.0
2007-05-25 04:23:00,1.1287,1.12891,1.1286,1.12871,18000000.0
2007-05-25 04:24:00,1.1294,1.1294,1.1293,1.1293,17000000.0
2007-05-25 04:25:00,1.1292,1.1292,1.129,1.1291,17000000.0
2007-05-25 04:26:00,1.129,1.1291,1.129,1.1291,17000000.0
2007-05-25 04:27:00,1.12867,1.12893,1.12858,1.12893,17000000.0
2007-05-25 04:28:00,1.12871,1.12903,1.12836,1.12876,13000000.0
2007-05-25 04:29:00,1.12854,1.12862,1.12829,1.12829,6400000.0
2007-05-25 04:30:00,1.12824,1.12867,1.12813,1.12867,12400000.0
2007-05-25 04:31:00,1.12852,1.12888,1.12852,1.12856,9000000.0
2007-05-25 04:32:00,1.12859,1.12859,1.12844,1.12844,5600000.0
2007-05-25 04:33:00,1.12878,1.12889,1.12854,1.12871,8200000.0
2007-05-25 04:34:00,1.12874,1.12874,1.12845,1.1286,17800000.0
2007-05-25 04:35:00,1.1289,1.129,1.1289,1.129,14400000.0
2007-05-25 04:36:00,1.12834,1.12869,1.12826,1.12834,14400000.0
2007-05-25 04:37:00,1.12854,1.12854,1.12818,1.12833,12800000.0
2007-05-25 04:38:00,1.12821,1.12847,1.12818,1.12818,5800000.0
2007-05-25 04:39:00,1.12863,1.12863,1.12843,1.12847,12400000.0
2007-05-25 04:40:00,1.12838,1.12838,1.12798,1.12798,11600000.0
2007-05-25 04:41:00,1.12821,1.12858,1.12821,1.12858,13800000.0
2007-05-25 04:42:00,1.12833,1.12837,1.12797,1.12797,14800000.0
2007-05-25 04:43:00,1.12807,1.12819,1.12807,1.12819,2000000.0
2007-05-25 04:44:00,1.12862,1.1287,1.128,1.12815,22400000.0
2007-05-25 04:46:00,1.12818,1.12835,1.12818,1.12835,3200000.0
2007-05-25 04:47:00,1.12819,1.12848,1.12794,1.12802,11200000.0
2007-05-25 04:48:00,1.12801,1.12829,1.12801,1.12829,4600000.0
2007-05-25 04:49:00,1.12839,1.1286,1.12798,1.12835,15800000.0
2007-05-25 04:50:00,1.12808,1.12849,1.128,1.12806,17000000.0
2007-05-25 04:51:00,1.12833,1.12833,1.12801,1.12801,9600000.0
2007-05-25 04:52:00,1.12784,1.12795,1.1276,1.12779,11200000.0
2007-05-25 04:53:00,1.1276,1.1279,1.1276,1.12789,6600000.0
2007-05-25 04:54:00,1.12843,1.12858,1.12823,1.12858,4200000.0
2007-05-25 04:55:00,1.12825,1.12853,1.12825,1.12853,2600000.0
2007-05-25 04:56:00,1.12827,1.12827,1.12812,1.12812,9600000.0
2007-05-25 04:57:00,1.1278,1.12857,1.1278,1.12788,10800000.0
2007-05-25 04:58:00,1.128,1.12859,1.12793,1.12827,12600000.0
2007-05-25 04:59:00,1.1282,1.12823,1.12767,1.12794,17600000.0
2007-05-25 05:00:00,1.1282,1.1284,1.12808,1.12812,15600000.0
2007-05-25 05:01:00,1.128,1.12826,1.128,1.1282,3600000.0
2007-05-25 05:02:00,1.12847,1.12847,1.12802,1.12802,16000000.0
2007-05-25 05:05:00,1.12798,1.12828,1.12784,1.12828,8200000.0
2007-05-25 05:06:00,1.12809,1.12831,1.12809,1.12817,12200000.0
2007-05-25 05:09:00,1.12801,1.12821,1.12801,1.12821,11200000.0
2007-05-25 05:10:00,1.12828,1.12839,1.12788,1.12837,16000000.0
2007-05-25 05:11:00,1.1286,1.1287,1.1286,1.1287,11600000.0
2007-05-25 05:12:00,1.1288,1.1288,1.1287,1.1287,11600000.0
2007-05-25 05:13:00,1.12824,1.12845,1.12824,1.12834,11600000.0
2007-05-25 05:14:00,1.12828,1.12843,1.12814,1.12843,8200000.0
2007-05-25 05:15:00,1.12822,1.1286,1.12799,1.12817,15000000.0
2007-05-25 05:16:00,1.12854,1.12854,1.12779,1.12798,5800000.0
2007-05-25 05:17:00,1.12828,1.12846,1.1281,1.12843,12600000.0
2007-05-25 05:18:00,1.12814,1.12834,1.12761,1.12813,22800000.0
2007-05-25 05:19:00,1.12793,1.12817,1.12793,1.12817,14600000.0
2007-05-25 05:20:00,1.12811,1.12859,1.12807,1.12859,8400000.0
2007-05-25 05:21:00,1.1288,1.1288,1.1288,1.1288,10400000.0
2007-05-25 05:23:00,1.12851,1.12884,1.12825,1.12833,10400000.0
2007-05-25 05:24:00,1.12812,1.1283,1.12812,1.12825,8800000.0
2007-05-25 05:25:00,1.12838,1.12846,1.12773,1.12846,14600000.0
2007-05-25 05:26:00,1.12815,1.1288,1.12815,1.12815,6800000.0
2007-05-25 05:27:00,1.12778,1.12797,1.12775,1.12797,16000000.0
2007-05-25 05:29:00,1.12791,1.128,1.12781,1.128,8000000.0
2007-05-25 05:30:00,1.12783,1.12844,1.12783,1.12814,4600000.0
2007-05-25 05:31:00,1.1285,1.1286,1.1285,1.1286,21600000.0
2007-05-25 05:32:00,1.12823,1.1286,1.12804,1.12804,21600000.0
2007-05-25 05:33:00,1.1284,1.1285,1.1284,1.1285,14600000.0
2007-05-25 05:34:00,1.1284,1.1284,1.1284,1.1284,14600000.0
2007-05-25 05:35:00,1.12808,1.12831,1.12776,1.12808,14600000.0
2007-05-25 05:36:00,1.1285,1.1285,1.1285,1.1285,3000000.0
2007-05-25 05:37:00,1.12816,1.12816,1.128,1.128,3000000.0
2007-05-25 05:38:00,1.12831,1.12831,1.12765,1.12765,11400000.0
2007-05-25 05:39:00,1.12772,1.12778,1.12753,1.12766,9200000.0
2007-05-25 05:40:00,1.12831,1.12831,1.12776,1.12776,14000000.0
2007-05-25 05:41:00,1.12768,1.12772,1.12765,1.12772,5200000.0
2007-05-25 05:42:00,1.1281,1.12815,1.1278,1.12783,15800000.0
2007-05-25 05:43:00,1.1282,1.1283,1.1282,1.1283,2000000.0
2007-05-25 05:44:00,1.12758,1.12767,1.12758,1.12767,2000000.0
2007-05-25 05:45:00,1.12794,1.12796,1.12764,1.1279,16000000.0
2007-05-25 05:48:00,1.12774,1.12798,1.12763,1.1277,18000000.0
2007-05-25 05:50:00,1.1281,1.1282,1.1281,1.1282,13800000.0
2007-05-25 05:51:00,1.12762,1.12837,1.12754,1.1276,13800000.0
2007-05-25 05:52:00,1.12752,1.12778,1.12748,1.12767,10600000.0
2007-05-25 05:53:00,1.12779,1.12811,1.12779,1.12811,2600000.0
2007-05-25 05:54:00,1.12776,1.12781,1.12776,1.1278,7200000.0
2007-05-25 05:55:00,1.12847,1.12849,1.12794,1.12849,8400000.0
2007-05-25 05:56:00,1.12803,1.12819,1.12789,1.12789,7400000.0
2007-05-25 05:57:00,1.12784,1.12827,1.12779,1.12779,9000000.0
2007-05-25 05:58:00,1.12814,1.12827,1.12758,1.12782,10600000.0
2007-05-25 05:59:00,1.12757,1.12805,1.12757,1.12785,12400000.0
2007-05-25 06:00:00,1.1284,1.1284,1.12775,1.12796,19600000.0
2007-05-25 06:01:00,1.1283,1.1287,1.1283,1.1286,6600000.0
2007-05-25 06:02:00,1.1285,1.1286,1.1285,1.1286,6600000.0
2007-05-25 06:03:00,1.1285,1.1286,1.1285,1.1286,6600000.0
2007-05-25 06:04:00,1.12819,1.12859,1.12807,1.12859,6600000.0
2007-05-25 06:05:00,1.12842,1.12842,1.12802,1.12802,16200000.0
2007-05-25 06:06:00,1.1288,1.1288,1.1287,1.1287,10200000.0
2007-05-25 06:07:00,1.1288,1.1288,1.1287,1.1287,10200000.0
2007-05-25 06:08:00,1.12857,1.12857,1.12782,1.12843,10200000.0
2007-05-25 06:10:00,1.12826,1.12849,1.12797,1.1282,19400000.0
2007-05-25 06:11:00,1.12811,1.12826,1.12797,1.12803,6600000.0
2007-05-25 06:12:00,1.12793,1.12832,1.12793,1.12832,3200000.0
2007-05-25 06:13:00,1.12814,1.12818,1.12794,1.12815,25200000.0
2007-05-25 06:14:00,1.1279,1.12829,1.1279,1.12829,7800000.0
2007-05-25 06:15:00,1.12831,1.12831,1.12829,1.12829,3200000.0
2007-05-25 06:16:00,1.1285,1.1286,1.1285,1.1286,9200000.0
2007-05-25 06:17:00,1.1285,1.1286,1.1284,1.1284,9200000.0
2007-05-25 06:18:00,1.12813,1.12825,1.12784,1.12787,9200000.0
2007-05-25 06:19:00,1.1283,1.1284,1.1282,1.1284,22400000.0
2007-05-25 06:20:00,1.12777,1.12802,1.12768,1.1279,22400000.0
2007-05-25 06:21:00,1.12803,1.12833,1.12803,1.12833,11200000.0
2007-05-25 06:22:00,1.12758,1.12813,1.12758,1.1279,18800000.0
2007-05-25 06:23:00,1.12767,1.1282,1.12767,1.12795,7800000.0
2007-05-25 06:24:00,1.12793,1.12818,1.12793,1.12812,20800000.0
2007-05-25 06:25:00,1.12824,1.12836,1.12807,1.12807,15000000.0
2007-05-25 06:26:00,1.12811,1.12811,1.12801,1.12801,6200000.0
2007-05-25 06:27:00,1.12814,1.12814,1.12791,1.12805,10800000.0
2007-05-25 06:28:00,1.1279,1.12813,1.1278,1.1278,18800000.0
2007-05-25 06:29:00,1.12807,1.12834,1.12793,1.12834,8400000.0
2007-05-25 06:31:00,1.1285,1.1287,1.1285,1.1287,5000000.0
2007-05-25 06:32:00,1.12826,1.1284,1.12826,1.1283,5000000.0
2007-05-25 06:33:00,1.1286,1.1286,1.1286,1.1286,20800000.0
2007-05-25 06:34:00,1.12807,1.12819,1.12797,1.1281,20800000.0
2007-05-25 06:35:00,1.12837,1.12837,1.12813,1.12813,3200000.0
2007-05-25 06:36:00,1.1287,1.1288,1.1287,1.1288,9200000.0
2007-05-25 06:37:00,1.12848,1.12869,1.12824,1.12824,9200000.0
2007-05-25 06:38:00,1.12818,1.12834,1.12818,1.12834,8800000.0
2007-05-25 06:39:00,1.12815,1.12858,1.12806,1.12806,4800000.0
2007-05-25 06:40:00,1.12845,1.12845,1.12801,1.12834,13800000.0
2007-05-25 06:41:00,1.12816,1.12855,1.128,1.128,12000000.0
2007-05-25 06:42:00,1.12871,1.12871,1.12759,1.12818,26000000.0
2007-05-25 06:43:00,1.12831,1.1285,1.12829,1.12833,22400000.0
2007-05-25 06:44:00,1.1287,1.1287,1.1287,1.1287,6400000.0
2007-05-25 06:46:00,1.12875,1.12875,1.1282,1.12829,6400000.0
2007-05-25 06:48:00,1.12769,1.12843,1.12769,1.12809,6800000.0
2007-05-25 06:49:00,1.12824,1.12836,1.12824,1.12836,5000000.0
2007-05-25 06:50:00,1.1282,1.12854,1.12812,1.12822,14000000.0
2007-05-25 06:51:00,1.1286,1.1286,1.1286,1.1286,8800000.0
2007-05-25 06:52:00,1.12803,1.12857,1.12803,1.12811,8800000.0
2007-05-25 06:55:00,1.12815,1.12821,1.12812,1.12812,13200000.0
2007-05-25 06:56:00,1.12828,1.12883,1.12821,1.12821,20800000.0
2007-05-25 06:59:00,1.1287,1.1287,1.1284,1.1285,10400000.0
2007-05-25 07:02:00,1.12808,1.12844,1.128,1.12817,15400000.0
2007-05-25 07:04:00,1.12795,1.1284,1.12791,1.12802,19800000.0
2007-05-25 07:05:00,1.12798,1.12825,1.12776,1.12808,20800000.0
2007-05-25 07:06:00,1.12815,1.12815,1.12788,1.12792,13800000.0
2007-05-25 07:07:00,1.12818,1.12829,1.12799,1.12799,21600000.0
2007-05-25 07:08:00,1.12808,1.12869,1.12808,1.1282,5800000.0
2007-05-25 07:09:00,1.12819,1.12838,1.12816,1.12816,10600000.0
2007-05-25 07:10:00,1.12811,1.12811,1.12806,1.12808,7200000.0
2007-05-25 07:11:00,1.12778,1.12799,1.12777,1.12799,3600000.0
2007-05-25 07:12:00,1.12796,1.12801,1.12784,1.12784,5000000.0
2007-05-25 07:13:00,1.1285,1.1285,1.1284,1.1284,23600000.0
2007-05-25 07:14:00,1.12812,1.12821,1.12776,1.12798,23600000.0
2007-05-25 07:15:00,1.12817,1.12846,1.12785,1.12846,21000000.0
2007-05-25 07:16:00,1.12781,1.12811,1.12781,1.12811,3400000.0
2007-05-25 07:17:00,1.12808,1.12837,1.12795,1.12812,15600000.0
2007-05-25 07:18:00,1.1284,1.1284,1.1284,1.1284,20800000.0
2007-05-25 07:19:00,1.12796,1.12853,1.12763,1.12853,20800000.0
2007-05-25 07:20:00,1.1284,1.1284,1.1284,1.1284,15400000.0
2007-05-25 07:21:00,1.12815,1.12826,1.12784,1.12785,15400000.0
2007-05-25 07:22:00,1.12817,1.12841,1.12817,1.12841,2600000.0
2007-05-25 07:23:00,1.12849,1.12861,1.12809,1.12809,7000000.0
2007-05-25 07:24:00,1.12847,1.12847,1.12783,1.12783,10600000.0
2007-05-25 07:25:00,1.12814,1.12827,1.12798,1.1282,16400000.0
2007-05-25 07:27:00,1.12822,1.12862,1.12822,1.12829,5600000.0
2007-05-25 07:28:00,1.12804,1.12814,1.12769,1.12773,19000000.0
2007-05-25 07:29:00,1.12787,1.12837,1.12782,1.12798,18200000.0
2007-05-25 07:30:00,1.1283,1.1283,1.12823,1.12823,6000000.0
2007-05-25 07:31:00,1.1287,1.1287,1.12808,1.12824,21400000.0
2007-05-25 07:32:00,1.12822,1.1284,1.12812,1.12838,16800000.0
2007-05-25 07:33:00,1.12844,1.12869,1.12813,1.1282,20600000.0
2007-05-25 07:34:00,1.12804,1.12804,1.12766,1.12766,7800000.0
2007-05-25 07:35:00,1.12798,1.12798,1.12737,1.12737,3200000.0
2007-05-25 07:36:00,1.12729,1.12767,1.12729,1.1275,11400000.0
2007-05-25 07:37:00,1.12774,1.12774,1.12752,1.12765,8200000.0
2007-05-25 07:38:00,1.12774,1.12824,1.12751,1.12751,14400000.0
2007-05-25 07:39:00,1.12745,1.12777,1.12745,1.12777,9800000.0
2007-05-25 07:40:00,1.1277,1.12777,1.1277,1.12777,2600000.0
2007-05-25 07:41:00,1.12768,1.12784,1.12752,1.12784,19000000.0
2007-05-25 07:42:00,1.1277,1.12811,1.12755,1.12784,31200000.0
2007-05-25 07:43:00,1.12741,1.12741,1.1271,1.1271,14600000.0
2007-05-25 07:44:00,1.12766,1.12784,1.12743,1.1278,17400000.0
2007-05-25 07:45:00,1.12769,1.12798,1.12763,1.12783,20600000.0
2007-05-25 07:46:00,1.12759,1.12809,1.12759,1.12809,9800000.0
2007-05-25 07:47:00,1.12772,1.12812,1.12772,1.12803,11800000.0
2007-05-25 07:48:00,1.12739,1.12759,1.12739,1.12759,4000000.0
2007-05-25 07:49:00,1.12787,1.12787,1.12723,1.12768,12200000.0
2007-05-25 07:50:00,1.1281,1.1282,1.128,1.1281,11200000.0
2007-05-25 07:51:00,1.12759,1.12768,1.12747,1.12747,11200000.0
2007-05-25 07:52:00,1.12768,1.12768,1.12733,1.12753,6200000.0
2007-05-25 07:53:00,1.12735,1.12762,1.12723,1.12725,18000000.0
2007-05-25 07:54:00,1.12767,1.12767,1.12718,1.12719,8800000.0
2007-05-25 07:55:00,1.12718,1.12737,1.12715,1.12733,17200000.0
2007-05-25 07:56:00,1.12746,1.12775,1.12694,1.12736,23600000.0
2007-05-25 07:57:00,1.12759,1.12764,1.12749,1.12764,4800000.0
2007-05-25 07:58:00,1.12793,1.12812,1.12764,1.1277,6200000.0
2007-05-25 07:59:00,1.12796,1.12805,1.12779,1.12805,15400000.0
2007-05-25 08:00:00,1.129,1.1291,1.1285,1.1286,5400000.0
2007-05-25 08:01:00,1.1284,1.1285,1.1284,1.1284,5400000.0
2007-05-25 08:02:00,1.1283,1.1284,1.1281,1.1281,5400000.0
2007-05-25 08:03:00,1.1282,1.1282,1.128,1.1282,5400000.0
2007-05-25 08:04:00,1.12832,1.12832,1.12776,1.12776,5400000.0
2007-05-25 08:05:00,1.12768,1.12774,1.12716,1.12762,9000000.0
2007-05-25 08:06:00,1.1281,1.1285,1.1281,1.1282,3200000.0
2007-05-25 08:07:00,1.1276,1.12771,1.1276,1.12771,3200000.0
2007-05-25 08:08:00,1.1287,1.1288,1.1286,1.1286,3200000.0
2007-05-25 08:09:00,1.1287,1.1287,1.1282,1.1284,3200000.0
2007-05-25 08:10:00,1.1283,1.1283,1.128,1.128,3200000.0
2007-05-25 08:11:00,1.1278,1.1281,1.1278,1.1281,3200000.0
2007-05-25 08:12:00,1.1282,1.1282,1.128,1.1281,3200000.0
2007-05-25 08:13:00,1.128,1.1281,1.1279,1.128,3200000.0
2007-05-25 08:14:00,1.12792,1.12792,1.12789,1.12789,3200000.0
2007-05-25 08:15:00,1.12763,1.12791,1.12749,1.12791,7400000.0
2007-05-25 08:16:00,1.1281,1.1282,1.1278,1.1279,9600000.0
2007-05-25 08:17:00,1.12788,1.12812,1.12788,1.128,9600000.0
2007-05-25 08:18:00,1.12815,1.12834,1.12783,1.12787,26000000.0
2007-05-25 08:19:00,1.12811,1.12811,1.12758,1.12765,12600000.0
2007-05-25 08:20:00,1.12744,1.12759,1.12725,1.12725,11000000.0
2007-05-25 08:21:00,1.12806,1.12806,1.12755,1.12755,9000000.0
2007-05-25 08:22:00,1.12757,1.12792,1.12747,1.1275,16600000.0
2007-05-25 08:23:00,1.12736,1.12757,1.12716,1.12732,14400000.0
2007-05-25 08:24:00,1.12717,1.12718,1.12717,1.12718,6600000.0
2007-05-25 08:25:00,1.12736,1.12736,1.12727,1.12727,2000000.0
2007-05-25 08:26:00,1.12732,1.12732,1.12683,1.12688,5200000.0
2007-05-25 08:27:00,1.12696,1.12746,1.12691,1.12698,15400000.0
2007-05-25 08:28:00,1.12688,1.12695,1.12678,1.12681,22600000.0
2007-05-25 08:29:00,1.12691,1.12718,1.12689,1.12706,25600000.0
2007-05-25 08:30:00,1.12712,1.12713,1.12671,1.12709,15800000.0
2007-05-25 08:31:00,1.12684,1.12741,1.12664,1.12664,10800000.0
2007-05-25 08:32:00,1.12674,1.12698,1.12664,1.12692,9000000.0
2007-05-25 08:33:00,1.12699,1.12753,1.12689,1.12709,17600000.0
2007-05-25 08:34:00,1.12706,1.12706,1.12678,1.12686,11200000.0
2007-05-25 08:35:00,1.12711,1.12716,1.12689,1.12689,13400000.0
2007-05-25 08:36:00,1.1271,1.12726,1.12697,1.12711,11400000.0
2007-05-25 08:37:00,1.1275,1.1275,1.12697,1.12697,7400000.0
2007-05-25 08:38:00,1.1272,1.1272,1.12669,1.12669,5600000.0
2007-05-25 08:39:00,1.12681,1.12745,1.12681,1.12701,14600000.0
2007-05-25 08:40:00,1.12719,1.12744,1.12703,1.12744,20800000.0
2007-05-25 08:41:00,1.1274,1.1274,1.12691,1.12718,11600000.0
2007-05-25 08:42:00,1.12724,1.12724,1.12684,1.1269,10000000.0
2007-05-25 08:43:00,1.12676,1.12712,1.12676,1.12712,28800000.0
2007-05-25 08:44:00,1.12684,1.12695,1.12658,1.12691,18600000.0
2007-05-25 08:45:00,1.12706,1.1272,1.1267,1.1267,10600000.0
2007-05-25 08:46:00,1.12724,1.12724,1.12661,1.12699,20200000.0
2007-05-25 08:47:00,1.12707,1.12731,1.12692,1.12698,17200000.0
2007-05-25 08:48:00,1.1272,1.12742,1.12694,1.127,9600000.0
2007-05-25 08:49:00,1.1275,1.1275,1.1275,1.1275,8200000.0
2007-05-25 08:50:00,1.127,1.12717,1.12686,1.12692,8200000.0
2007-05-25 08:51:00,1.12678,1.12711,1.12665,1.12709,50600000.0
2007-05-25 08:52:00,1.12708,1.12743,1.12691,1.12691,5200000.0
2007-05-25 08:53:00,1.12699,1.12732,1.12688,1.12692,21600000.0
2007-05-25 08:54:00,1.12679,1.12695,1.12679,1.12695,2600000.0
2007-05-25 08:55:00,1.1272,1.12732,1.12691,1.1271,22200000.0
2007-05-25 08:56:00,1.12688,1.12739,1.12685,1.12685,23400000.0
2007-05-25 08:58:00,1.12701,1.12714,1.12696,1.12704,10400000.0
2007-05-25 08:59:00,1.12703,1.12772,1.12693,1.12713,10600000.0
2007-05-25 09:00:00,1.12687,1.1272,1.12687,1.1272,10800000.0
2007-05-25 09:01:00,1.1276,1.1276,1.1275,1.1275,15400000.0
2007-05-25 09:02:00,1.12699,1.12739,1.12699,1.1272,15400000.0
2007-05-25 09:03:00,1.12704,1.12737,1.12704,1.12713,17000000.0
2007-05-25 09:04:00,1.12707,1.12732,1.12651,1.12695,21600000.0
2007-05-25 09:05:00,1.12714,1.12722,1.12714,1.12714,7600000.0
2007-05-25 09:06:00,1.12752,1.12758,1.12706,1.12711,18800000.0
2007-05-25 09:07:00,1.1272,1.1273,1.1272,1.1273,20000000.0
2007-05-25 09:08:00,1.12673,1.12698,1.12657,1.12676,20000000.0
2007-05-25 09:09:00,1.12661,1.12686,1.12646,1.12686,16000000.0
2007-05-25 09:10:00,1.12701,1.12706,1.12701,1.12706,5800000.0
2007-05-25 09:11:00,1.12703,1.12731,1.12685,1.12685,10400000.0
2007-05-25 09:12:00,1.12682,1.12713,1.12682,1.12713,3200000.0
2007-05-25 09:13:00,1.12681,1.12681,1.12665,1.12665,3200000.0
2007-05-25 09:14:00,1.12682,1.12711,1.12682,1.12705,7400000.0
2007-05-25 09:15:00,1.12706,1.12706,1.12668,1.1268,10400000.0
2007-05-25 09:16:00,1.12686,1.12717,1.12686,1.12695,24200000.0
2007-05-25 09:17:00,1.1274,1.1276,1.1274,1.1274,13800000.0
2007-05-25 09:18:00,1.12689,1.12727,1.12675,1.12716,13800000.0
2007-05-25 09:19:00,1.1274,1.1275,1.1274,1.1274,10000000.0
2007-05-25 09:20:00,1.12678,1.12698,1.12658,1.12664,10000000.0
2007-05-25 09:21:00,1.12663,1.12683,1.12663,1.12683,10400000.0
2007-05-25 09:22:00,1.12722,1.12722,1.12662,1.12704,20600000.0
2007-05-25 09:23:00,1.12732,1.12732,1.12712,1.12712,2600000.0
2007-05-25 09:24:00,1.12715,1.12726,1.12707,1.12708,10600000.0
2007-05-25 09:25:00,1.1268,1.12702,1.1268,1.12702,4200000.0
2007-05-25 09:26:00,1.12739,1.12739,1.12707,1.12707,15600000.0
2007-05-25 09:27:00,1.12703,1.1274,1.12699,1.1274,6000000.0
2007-05-25 09:28:00,1.12711,1.12753,1.127,1.1272,19600000.0
2007-05-25 09:29:00,1.127,1.12722,1.127,1.1272,7600000.0
2007-05-25 09:30:00,1.12754,1.12754,1.12685,1.12685,4800000.0
2007-05-25 09:31:00,1.12681,1.12707,1.12675,1.12707,7800000.0
2007-05-25 09:32:00,1.12703,1.12703,1.12661,1.1268,16600000.0
2007-05-25 09:33:00,1.12665,1.12698,1.12661,1.12698,5200000.0
2007-05-25 09:34:00,1.12656,1.12682,1.12651,1.12682,4600000.0
2007-05-25 09:35:00,1.12698,1.12698,1.12666,1.12678,3600000.0
2007-05-25 09:36:00,1.12671,1.12692,1.12652,1.12656,17400000.0
2007-05-25 09:37:00,1.12694,1.12703,1.12666,1.12695,19200000.0
2007-05-25 09:38:00,1.12708,1.12715,1.12708,1.12715,3200000.0
2007-05-25 09:39:00,1.12706,1.12724,1.12661,1.12667,14200000.0
2007-05-25 09:40:00,1.1265,1.12674,1.1265,1.12674,5600000.0
2007-05-25 09:41:00,1.1265,1.12704,1.1265,1.12699,6000000.0
2007-05-25 09:42:00,1.12759,1.12759,1.12716,1.12716,7800000.0
2007-05-25 09:43:00,1.12739,1.12763,1.1272,1.1272,20800000.0
2007-05-25 09:44:00,1.12726,1.12731,1.12677,1.12677,17000000.0
2007-05-25 09:45:00,1.12718,1.12741,1.12707,1.12724,22400000.0
2007-05-25 09:46:00,1.12729,1.12735,1.12688,1.1272,16800000.0
2007-05-25 09:47:00,1.12724,1.12792,1.12724,1.12766,4200000.0
2007-05-25 09:48:00,1.12761,1.12763,1.12719,1.12755,19000000.0
2007-05-25 09:49:00,1.12773,1.12829,1.12773,1.12788,11200000.0
2007-05-25 09:50:00,1.12797,1.12807,1.12797,1.12807,2600000.0
2007-05-25 09:51:00,1.1277,1.1277,1.12754,1.12768,4800000.0
2007-05-25 09:52:00,1.1278,1.1279,1.1277,1.1278,5200000.0
2007-05-25 09:53:00,1.1277,1.1278,1.1277,1.1277,5200000.0
2007-05-25 09:54:00,1.12755,1.12759,1.12718,1.12759,5200000.0
2007-05-25 09:55:00,1.1277,1.1277,1.1276,1.1276,11400000.0
2007-05-25 09:56:00,1.12739,1.12748,1.12739,1.12742,11400000.0
2007-05-25 09:57:00,1.12727,1.12727,1.12701,1.12718,4800000.0
2007-05-25 09:58:00,1.12699,1.1274,1.12699,1.12714,7800000.0
2007-05-25 09:59:00,1.12711,1.12753,1.12711,1.12753,10200000.0
2007-05-25 10:00:00,1.12754,1.12772,1.12753,1.12772,8600000.0
2007-05-25 10:01:00,1.128,1.128,1.1278,1.1278,4200000.0
2007-05-25 10:02:00,1.12761,1.12776,1.12727,1.12776,7000000.0
2007-05-25 10:03:00,1.12752,1.12752,1.1271,1.12751,12000000.0
2007-05-25 10:04:00,1.12787,1.12827,1.1276,1.1276,24800000.0
2007-05-25 10:05:00,1.12735,1.12771,1.12718,1.12722,59600000.0
2007-05-25 10:06:00,1.12721,1.12742,1.12721,1.12733,15200000.0
2007-05-25 10:07:00,1.12723,1.12785,1.12723,1.12728,14800000.0
2007-05-25 10:08:00,1.12758,1.12764,1.12714,1.12744,10800000.0
2007-05-25 10:09:00,1.1274,1.12771,1.1274,1.12761,11600000.0
2007-05-25 10:10:00,1.12762,1.12799,1.12756,1.12757,30200000.0
2007-05-25 10:11:00,1.12769,1.12814,1.1273,1.12762,28200000.0
2007-05-25 10:12:00,1.12766,1.12792,1.12749,1.12773,66400000.0
2007-05-25 10:13:00,1.12785,1.12814,1.1277,1.12792,13000000.0
2007-05-25 10:14:00,1.12771,1.12798,1.12771,1.12798,16000000.0
2007-05-25 10:15:00,1.12819,1.12831,1.1278,1.12818,19600000.0
2007-05-25 10:16:00,1.12842,1.12842,1.12767,1.1279,24600000.0
2007-05-25 10:17:00,1.12806,1.12863,1.12806,1.12818,10800000.0
2007-05-25 10:18:00,1.12829,1.12829,1.12794,1.12794,2600000.0
2007-05-25 10:19:00,1.12827,1.12862,1.12809,1.12862,16200000.0
2007-05-25 10:20:00,1.12791,1.12856,1.12791,1.12804,25800000.0
2007-05-25 10:21:00,1.12799,1.12816,1.12774,1.12802,13400000.0
2007-05-25 10:22:00,1.12798,1.12843,1.12781,1.12843,9600000.0
2007-05-25 10:23:00,1.12814,1.12819,1.12813,1.12816,7400000.0
2007-05-25 10:24:00,1.12823,1.12832,1.12823,1.12832,4800000.0
2007-05-25 10:25:00,1.12809,1.12847,1.12807,1.12821,19800000.0
2007-05-25 10:26:00,1.12807,1.12807,1.12767,1.12767,13000000.0
2007-05-25 10:27:00,1.1277,1.12814,1.1277,1.12792,17400000.0
2007-05-25 10:28:00,1.128,1.12819,1.1278,1.1279,15000000.0
2007-05-25 10:29:00,1.12764,1.12787,1.12724,1.12787,21000000.0
2007-05-25 10:30:00,1.1277,1.12789,1.12713,1.1276,27000000.0
2007-05-25 10:31:00,1.12746,1.12812,1.12745,1.1276,26800000.0
2007-05-25 10:32:00,1.1273,1.12731,1.1273,1.12731,2600000.0
2007-05-25 10:33:00,1.12652,1.12716,1.12643,1.12684,22800000.0
2007-05-25 10:34:00,1.12707,1.12733,1.12675,1.12676,15800000.0
2007-05-25 10:35:00,1.12646,1.12689,1.12646,1.12671,12400000.0
2007-05-25 10:36:00,1.12667,1.12686,1.12667,1.12686,15800000.0
2007-05-25 10:37:00,1.12677,1.12681,1.12653,1.12681,19600000.0
2007-05-25 10:38:00,1.12637,1.12688,1.1263,1.1263,14200000.0
2007-05-25 10:39:00,1.12616,1.12644,1.12606,1.12644,4800000.0
2007-05-25 10:40:00,1.12624,1.12625,1.12605,1.12619,4600000.0
2007-05-25 10:41:00,1.12687,1.12687,1.12674,1.12674,6400000.0
2007-05-25 10:42:00,1.12699,1.12699,1.12672,1.12672,3200000.0
2007-05-25 10:43:00,1.12674,1.12709,1.12674,1.12676,19600000.0
2007-05-25 10:44:00,1.12681,1.1271,1.12671,1.1269,9800000.0
2007-05-25 10:45:00,1.12689,1.12689,1.12676,1.12676,9000000.0
2007-05-25 10:46:00,1.12687,1.12687,1.12651,1.12651,2600000.0
2007-05-25 10:47:00,1.12645,1.12678,1.12645,1.12656,8400000.0
2007-05-25 10:48:00,1.12719,1.12719,1.12672,1.12703,10800000.0
2007-05-25 10:49:00,1.12699,1.12716,1.12671,1.12716,18800000.0
2007-05-25 10:50:00,1.12661,1.12728,1.12661,1.12728,15400000.0
2007-05-25 10:51:00,1.12736,1.12754,1.12692,1.12715,27200000.0
2007-05-25 10:52:00,1.1277,1.1278,1.1276,1.1278,2600000.0
2007-05-25 10:53:00,1.12737,1.12737,1.12716,1.12716,2600000.0
2007-05-25 10:54:00,1.12748,1.12762,1.12719,1.12739,19600000.0
2007-05-25 10:55:00,1.12711,1.12752,1.12711,1.12731,18200000.0
2007-05-25 10:56:00,1.12725,1.12756,1.12725,1.12748,15200000.0
2007-05-25 10:57:00,1.12749,1.1275,1.12692,1.1275,18000000.0
2007-05-25 10:58:00,1.12751,1.12754,1.12731,1.12753,8800000.0
2007-05-25 10:59:00,1.12712,1.12715,1.12644,1.12657,21800000.0
2007-05-25 11:00:00,1.12661,1.12663,1.12661,1.12663,3200000.0
2007-05-25 11:01:00,1.12726,1.12736,1.12667,1.12707,12200000.0
2007-05-25 11:02:00,1.12686,1.12707,1.12672,1.12685,6800000.0
2007-05-25 11:03:00,1.12682,1.12714,1.12668,1.12684,19000000.0
2007-05-25 11:04:00,1.12717,1.12753,1.12673,1.12693,12400000.0
2007-05-25 11:05:00,1.12704,1.12744,1.12704,1.12744,13600000.0
2007-05-25 11:06:00,1.12782,1.12783,1.12732,1.1276,8200000.0
2007-05-25 11:07:00,1.12699,1.1274,1.12681,1.1274,13400000.0
2007-05-25 11:08:00,1.12684,1.12717,1.12639,1.12679,20200000.0
2007-05-25 11:09:00,1.12682,1.12709,1.1266,1.12682,10800000.0
2007-05-25 11:11:00,1.12687,1.12721,1.12669,1.12691,16200000.0
2007-05-25 11:12:00,1.12682,1.12714,1.12671,1.12681,20800000.0
2007-05-25 11:13:00,1.12665,1.12676,1.12657,1.12676,3600000.0
2007-05-25 11:14:00,1.12675,1.12719,1.12665,1.12687,10000000.0
2007-05-25 11:15:00,1.127,1.1271,1.127,1.1271,16400000.0
2007-05-25 11:16:00,1.12726,1.12726,1.12681,1.12694,16400000.0
2007-05-25 11:17:00,1.12721,1.12721,1.12691,1.12691,6800000.0
2007-05-25 11:18:00,1.12681,1.12734,1.12681,1.12702,17200000.0
2007-05-25 11:19:00,1.12721,1.12721,1.12613,1.12631,20400000.0
2007-05-25 11:20:00,1.12633,1.12658,1.12625,1.12658,14800000.0
2007-05-25 11:21:00,1.12682,1.12682,1.12641,1.12641,12400000.0
2007-05-25 11:22:00,1.12644,1.12679,1.12644,1.12679,7600000.0
2007-05-25 11:23:00,1.12646,1.12687,1.12622,1.1265,21800000.0
2007-05-25 11:24:00,1.12645,1.12669,1.1263,1.12643,15600000.0
2007-05-25 11:25:00,1.12699,1.12699,1.12636,1.12666,12800000.0
2007-05-25 11:26:00,1.12671,1.12684,1.12627,1.12627,24400000.0
2007-05-25 11:27:00,1.12651,1.1266,1.12629,1.12629,6800000.0
2007-05-25 11:28:00,1.12681,1.12681,1.12643,1.12661,15200000.0
2007-05-25 11:29:00,1.12682,1.12682,1.12636,1.12648,15600000.0
2007-05-25 11:30:00,1.12619,1.12636,1.12606,1.12635,22000000.0
2007-05-25 11:31:00,1.1266,1.1267,1.1266,1.1267,7400000.0
2007-05-25 11:32:00,1.12682,1.12682,1.12645,1.12645,7400000.0
2007-05-25 11:33:00,1.12648,1.12672,1.12593,1.12607,17800000.0
2007-05-25 11:34:00,1.12608,1.12625,1.12608,1.12613,15000000.0
2007-05-25 11:35:00,1.12635,1.12654,1.12618,1.12654,9400000.0
2007-05-25 11:36:00,1.12639,1.12647,1.12597,1.12597,8600000.0
2007-05-25 11:37:00,1.12658,1.12658,1.1263,1.1263,4800000.0
2007-05-25 11:38:00,1.1263,1.12645,1.12579,1.12631,15600000.0
2007-05-25 11:39:00,1.12609,1.12626,1.12587,1.12589,15400000.0
2007-05-25 11:40:00,1.12602,1.12602,1.12558,1.12565,42600000.0
2007-05-25 11:41:00,1.1259,1.12621,1.12588,1.12621,19000000.0
2007-05-25 11:42:00,1.12595,1.12621,1.12595,1.12621,13600000.0
2007-05-25 11:43:00,1.12621,1.12649,1.12598,1.12598,11800000.0
2007-05-25 11:44:00,1.12586,1.12648,1.12586,1.12633,18000000.0
2007-05-25 11:45:00,1.12688,1.12718,1.12666,1.12716,13400000.0
2007-05-25 11:46:00,1.12703,1.12709,1.12674,1.12692,10800000.0
2007-05-25 11:47:00,1.12694,1.12702,1.12694,1.12702,3200000.0
2007-05-25 11:48:00,1.12704,1.12729,1.12704,1.12726,14000000.0
2007-05-25 11:49:00,1.1274,1.1278,1.1274,1.1278,8800000.0
2007-05-25 11:50:00,1.12697,1.12743,1.12697,1.12716,18600000.0
2007-05-25 11:51:00,1.12748,1.12761,1.12712,1.12712,12600000.0
2007-05-25 11:52:00,1.12703,1.12725,1.12699,1.1271,21200000.0
2007-05-25 11:53:00,1.12707,1.12771,1.12692,1.12771,10600000.0
2007-05-25 11:54:00,1.12768,1.12805,1.12752,1.1277,21000000.0
2007-05-25 11:55:00,1.1279,1.12818,1.12774,1.12818,15800000.0
2007-05-25 11:56:00,1.12759,1.12825,1.12757,1.12825,17400000.0
2007-05-25 11:57:00,1.12831,1.12831,1.12773,1.12788,14800000.0
2007-05-25 11:58:00,1.12802,1.12838,1.12802,1.12838,2600000.0
2007-05-25 11:59:00,1.12794,1.12827,1.12793,1.12825,13200000.0
2007-05-25 12:00:00,1.12834,1.12845,1.1281,1.12831,11200000.0
2007-05-25 12:01:00,1.12826,1.12826,1.12781,1.12781,13200000.0
2007-05-25 12:02:00,1.12769,1.12802,1.12747,1.12802,10800000.0
2007-05-25 12:03:00,1.12791,1.12855,1.12791,1.12817,15800000.0
2007-05-25 12:04:00,1.12801,1.12832,1.12798,1.12821,15600000.0
2007-05-25 12:05:00,1.12811,1.12827,1.12811,1.12827,8000000.0
2007-05-25 12:06:00,1.12792,1.12845,1.12792,1.12845,6200000.0
2007-05-25 12:07:00,1.12846,1.12846,1.12782,1.12796,7800000.0
2007-05-25 12:08:00,1.1285,1.1285,1.1284,1.1284,3200000.0
2007-05-25 12:10:00,1.12792,1.12792,1.12753,1.12753,3200000.0
2007-05-25 12:11:00,1.12777,1.128,1.12773,1.128,9000000.0
2007-05-25 12:12:00,1.12774,1.12833,1.12774,1.12781,14200000.0
2007-05-25 12:13:00,1.12809,1.12809,1.12805,1.12805,7600000.0
2007-05-25 12:14:00,1.12836,1.12836,1.12809,1.12828,5800000.0
2007-05-25 12:15:00,1.12809,1.12847,1.12809,1.12811,5200000.0
2007-05-25 12:16:00,1.12809,1.12818,1.12739,1.12818,6800000.0
2007-05-25 12:17:00,1.12826,1.12847,1.1279,1.12811,29200000.0
2007-05-25 12:18:00,1.12812,1.12844,1.12812,1.12844,10600000.0
2007-05-25 12:19:00,1.12812,1.12824,1.12784,1.12824,17200000.0
2007-05-25 12:20:00,1.12811,1.12837,1.12811,1.12815,10400000.0
2007-05-25 12:21:00,1.12823,1.12849,1.12819,1.12849,9200000.0
2007-05-25 12:22:00,1.1287,1.1287,1.12823,1.12823,14800000.0
2007-05-25 12:24:00,1.12786,1.12842,1.12786,1.12823,12800000.0
2007-05-25 12:25:00,1.12834,1.12868,1.12834,1.12835,22800000.0
2007-05-25 12:26:00,1.129,1.129,1.1288,1.1288,23600000.0
2007-05-25 12:27:00,1.12846,1.12877,1.12838,1.12852,23600000.0
2007-05-25 12:28:00,1.12849,1.12849,1.12809,1.1283,25000000.0
2007-05-25 12:29:00,1.12814,1.12878,1.12801,1.12878,13400000.0
2007-05-25 12:30:00,1.1287,1.1287,1.1287,1.1287,9000000.0
2007-05-25 12:31:00,1.1283,1.12855,1.12812,1.12812,9000000.0
2007-05-25 12:32:00,1.12794,1.12835,1.12794,1.12826,11200000.0
2007-05-25 12:33:00,1.12831,1.12831,1.12788,1.12794,8600000.0
2007-05-25 12:34:00,1.12832,1.12876,1.12796,1.12876,16400000.0
2007-05-25 12:35:00,1.12778,1.1282,1.12778,1.1281,12000000.0
2007-05-25 12:36:00,1.1281,1.1284,1.128,1.1284,11000000.0
2007-05-25 12:37:00,1.128,1.12839,1.12793,1.12807,11000000.0
2007-05-25 12:38:00,1.1282,1.12853,1.12815,1.12815,6000000.0
2007-05-25 12:39:00,1.12863,1.12888,1.12842,1.12848,14200000.0
2007-05-25 12:40:00,1.12892,1.12892,1.12824,1.12858,15400000.0
2007-05-25 12:41:00,1.12825,1.12826,1.12822,1.12826,4200000.0
2007-05-25 12:42:00,1.1288,1.1288,1.1287,1.1287,15800000.0
2007-05-25 12:43:00,1.12848,1.12875,1.12789,1.12875,15800000.0
2007-05-25 12:44:00,1.1288,1.1289,1.1288,1.1289,13600000.0
2007-05-25 12:45:00,1.12859,1.12859,1.12832,1.12832,13600000.0
2007-05-25 12:46:00,1.12821,1.12872,1.12821,1.12824,10200000.0
2007-05-25 12:47:00,1.12824,1.12868,1.12824,1.12868,12400000.0
2007-05-25 12:48:00,1.1287,1.1287,1.12832,1.12852,31000000.0
2007-05-25 12:49:00,1.1287,1.1288,1.1287,1.1288,4200000.0
2007-05-25 12:50:00,1.12835,1.12835,1.12807,1.12807,4200000.0
2007-05-25 12:51:00,1.12781,1.12817,1.12781,1.12817,16600000.0
2007-05-25 12:53:00,1.12803,1.12803,1.12772,1.12792,4200000.0
2007-05-25 12:54:00,1.12772,1.12772,1.12726,1.12726,13200000.0
2007-05-25 12:55:00,1.12696,1.12721,1.12696,1.12721,15800000.0
2007-05-25 12:56:00,1.12695,1.12705,1.12674,1.1268,19200000.0
2007-05-25 12:57:00,1.12696,1.12723,1.12674,1.1272,17000000.0
2007-05-25 12:58:00,1.12705,1.12718,1.12705,1.12716,9600000.0
2007-05-25 12:59:00,1.12676,1.12704,1.12658,1.12674,30200000.0
2007-05-25 13:00:00,1.12636,1.12676,1.12636,1.12676,2600000.0
2007-05-25 13:01:00,1.12699,1.12754,1.12699,1.12754,6600000.0
2007-05-25 13:02:00,1.12686,1.12686,1.12631,1.12643,21800000.0
2007-05-25 13:03:00,1.12637,1.12711,1.12637,1.12711,4400000.0
2007-05-25 13:04:00,1.1273,1.12733,1.12671,1.12678,13400000.0
2007-05-25 13:05:00,1.1273,1.1273,1.1271,1.1272,13200000.0
2007-05-25 13:06:00,1.12731,1.12731,1.12654,1.12665,13200000.0
2007-05-25 13:07:00,1.12645,1.12654,1.12622,1.1265,22800000.0
2007-05-25 13:08:00,1.1266,1.1268,1.1266,1.1267,10600000.0
2007-05-25 13:09:00,1.12609,1.12652,1.12609,1.12635,10600000.0
2007-05-25 13:10:00,1.12633,1.12709,1.12633,1.12709,27400000.0
2007-05-25 13:11:00,1.12656,1.12679,1.1264,1.12679,15400000.0
2007-05-25 13:12:00,1.12679,1.12682,1.12674,1.12682,5000000.0
2007-05-25 13:13:00,1.12685,1.12703,1.12676,1.12676,15000000.0
2007-05-25 13:14:00,1.12706,1.12706,1.12686,1.12686,4200000.0
2007-05-25 13:15:00,1.1273,1.1275,1.1273,1.1274,11600000.0
2007-05-25 13:16:00,1.12683,1.12745,1.12683,1.12696,11600000.0
2007-05-25 13:17:00,1.12671,1.12739,1.12671,1.12739,10000000.0
2007-05-25 13:18:00,1.12734,1.12736,1.12717,1.12736,17400000.0
2007-05-25 13:19:00,1.12707,1.12764,1.12707,1.12764,15800000.0
2007-05-25 13:20:00,1.12729,1.12783,1.12713,1.12713,29600000.0
2007-05-25 13:21:00,1.12717,1.12745,1.12702,1.12745,30600000.0
2007-05-25 13:22:00,1.1272,1.1274,1.1272,1.1274,3200000.0
2007-05-25 13:23:00,1.12701,1.12707,1.12701,1.12707,3200000.0
2007-05-25 13:24:00,1.12713,1.12713,1.12704,1.12708,3600000.0
2007-05-25 13:25:00,1.12703,1.12763,1.12689,1.12763,13000000.0
2007-05-25 13:26:00,1.12791,1.12791,1.12754,1.12754,4000000.0
2007-05-25 13:27:00,1.12762,1.12775,1.12714,1.12775,13200000.0
2007-05-25 13:28:00,1.1278,1.1278,1.1278,1.1278,6200000.0
2007-05-25 13:29:00,1.12721,1.12743,1.12708,1.12708,6200000.0
2007-05-25 13:30:00,1.12733,1.12773,1.1267,1.12773,9600000.0
2007-05-25 13:31:00,1.1276,1.1277,1.1276,1.1277,14600000.0
2007-05-25 13:32:00,1.12729,1.12752,1.12701,1.12737,14600000.0
2007-05-25 13:33:00,1.12719,1.12735,1.12719,1.12735,4800000.0
2007-05-25 13:34:00,1.12751,1.12772,1.12728,1.12751,23200000.0
2007-05-25 13:35:00,1.1276,1.1276,1.12709,1.12722,5600000.0
2007-05-25 13:36:00,1.12739,1.12751,1.12713,1.12751,14800000.0
2007-05-25 13:37:00,1.12743,1.12743,1.12714,1.12714,2000000.0
2007-05-25 13:38:00,1.12752,1.12788,1.12752,1.12774,20200000.0
2007-05-25 13:39:00,1.12776,1.12818,1.12732,1.12757,25000000.0
2007-05-25 13:40:00,1.12781,1.12786,1.12766,1.12766,5200000.0
2007-05-25 13:41:00,1.12809,1.12809,1.12769,1.12809,20000000.0
2007-05-25 13:42:00,1.12797,1.12799,1.12764,1.12797,9400000.0
2007-05-25 13:43:00,1.12775,1.12776,1.12775,1.12776,8200000.0
2007-05-25 13:44:00,1.12758,1.12778,1.1275,1.1275,25200000.0
2007-05-25 13:45:00,1.12734,1.12771,1.12724,1.12738,10000000.0
2007-05-25 13:46:00,1.12751,1.12752,1.12751,1.12752,3200000.0
2007-05-25 13:47:00,1.12778,1.12793,1.12731,1.12776,22800000.0
2007-05-25 13:48:00,1.128,1.1281,1.128,1.128,27000000.0
2007-05-25 13:49:00,1.12755,1.12801,1.12717,1.12717,27000000.0
2007-05-25 13:51:00,1.12735,1.12747,1.12711,1.12742,23800000.0
2007-05-25 13:52:00,1.12722,1.12726,1.12722,1.12726,10400000.0
2007-05-25 13:54:00,1.1275,1.1276,1.1275,1.1276,14200000.0
2007-05-25 13:55:00,1.12739,1.1278,1.12718,1.1272,14200000.0
2007-05-25 13:56:00,1.1276,1.1276,1.1275,1.1275,14600000.0
2007-05-25 13:57:00,1.1274,1.1274,1.1274,1.1274,14600000.0
2007-05-25 13:58:00,1.1275,1.1276,1.1275,1.1276,14600000.0
2007-05-25 13:59:00,1.1278,1.1279,1.1278,1.1278,14600000.0
2007-05-25 14:00:00,1.12731,1.12772,1.12731,1.12772,14600000.0
2007-05-25 14:01:00,1.12772,1.12798,1.12733,1.12778,14000000.0
2007-05-25 14:02:00,1.12738,1.12776,1.12738,1.12776,13200000.0
2007-05-25 14:03:00,1.12775,1.12808,1.12762,1.12782,17400000.0
2007-05-25 14:04:00,1.12791,1.12791,1.1275,1.12777,16800000.0
2007-05-25 14:05:00,1.12758,1.12758,1.12712,1.12727,26800000.0
2007-05-25 14:06:00,1.12742,1.12742,1.12735,1.12735,2600000.0
2007-05-25 14:07:00,1.12722,1.12743,1.12722,1.12743,5000000.0
2007-05-25 14:08:00,1.12801,1.12825,1.12782,1.12783,31000000.0
2007-05-25 14:09:00,1.12792,1.12842,1.12761,1.12842,23800000.0
2007-05-25 14:10:00,1.12806,1.12833,1.1279,1.12799,7200000.0
2007-05-25 14:11:00,1.12793,1.12801,1.1276,1.12776,20800000.0
2007-05-25 14:12:00,1.12754,1.12787,1.12754,1.12764,8400000.0
2007-05-25 14:13:00,1.1275,1.12771,1.1275,1.12771,6800000.0
2007-05-25 14:14:00,1.12758,1.12775,1.12745,1.12745,16600000.0
2007-05-25 14:15:00,1.12735,1.12766,1.12734,1.1276,24600000.0
2007-05-25 14:16:00,1.12739,1.12753,1.12721,1.12753,11200000.0
2007-05-25 14:17:00,1.12758,1.12774,1.12752,1.12752,16400000.0
2007-05-25 14:18:00,1.12794,1.12813,1.12769,1.12813,5800000.0
2007-05-25 14:19:00,1.12838,1.12838,1.12799,1.12799,8400000.0
2007-05-25 14:20:00,1.12788,1.12822,1.12763,1.12815,13200000.0
2007-05-25 14:21:00,1.12769,1.12797,1.12751,1.12789,14000000.0
2007-05-25 14:22:00,1.1285,1.1285,1.1283,1.1284,16400000.0
2007-05-25 14:23:00,1.12827,1.12827,1.12749,1.12749,16400000.0
2007-05-25 14:24:00,1.12821,1.12826,1.12801,1.12811,17800000.0
2007-05-25 14:25:00,1.12809,1.12859,1.128,1.12827,23600000.0
2007-05-25 14:26:00,1.12818,1.12821,1.1278,1.1278,11000000.0
2007-05-25 14:27:00,1.12846,1.12846,1.12797,1.12825,12800000.0
2007-05-25 14:28:00,1.12798,1.12822,1.12787,1.12822,17800000.0
2007-05-25 14:29:00,1.12833,1.12838,1.12805,1.12815,20000000.0
2007-05-25 14:30:00,1.12846,1.12853,1.12825,1.12834,7200000.0
2007-05-25 14:31:00,1.1286,1.1287,1.1286,1.1286,18000000.0
2007-05-25 14:32:00,1.1287,1.1287,1.1287,1.1287,18000000.0
2007-05-25 14:33:00,1.12839,1.12839,1.12788,1.12819,18000000.0
2007-05-25 14:34:00,1.12838,1.12838,1.12829,1.12829,3200000.0
2007-05-25 14:35:00,1.12829,1.12829,1.12795,1.12806,20400000.0
2007-05-25 14:36:00,1.1281,1.12841,1.12771,1.12784,17800000.0
2007-05-25 14:37:00,1.12787,1.12811,1.12776,1.12778,7800000.0
2007-05-25 14:38:00,1.12828,1.12828,1.12784,1.12802,4200000.0
2007-05-25 14:39:00,1.12793,1.12836,1.12793,1.12795,21000000.0
2007-05-25 14:40:00,1.12794,1.12828,1.12783,1.1281,13200000.0
2007-05-25 14:41:00,1.1281,1.1282,1.1281,1.1281,13600000.0
2007-05-25 14:42:00,1.12783,1.12794,1.12783,1.12783,13600000.0
2007-05-25 14:43:00,1.12807,1.12807,1.12784,1.12785,15000000.0
2007-05-25 14:44:00,1.1274,1.12765,1.1274,1.12765,17600000.0
2007-05-25 14:45:00,1.12776,1.12812,1.12757,1.12772,8200000.0
2007-05-25 14:46:00,1.12761,1.12813,1.12761,1.12813,5400000.0
2007-05-25 14:47:00,1.12828,1.12828,1.12779,1.12779,20600000.0
2007-05-25 14:48:00,1.128,1.128,1.12782,1.12788,5800000.0
2007-05-25 14:49:00,1.12779,1.12824,1.12779,1.12783,14200000.0
2007-05-25 14:50:00,1.12786,1.12801,1.12775,1.12796,33200000.0
2007-05-25 14:51:00,1.12754,1.12796,1.12733,1.12754,11600000.0
2007-05-25 14:52:00,1.12769,1.12769,1.12747,1.12757,20000000.0
2007-05-25 14:53:00,1.12771,1.12812,1.12751,1.12812,17200000.0
2007-05-25 14:54:00,1.12778,1.12778,1.12759,1.12759,16000000.0
2007-05-25 14:55:00,1.12772,1.12772,1.12748,1.12755,8000000.0
2007-05-25 14:56:00,1.12758,1.1277,1.1272,1.1272,20000000.0
2007-05-25 14:57:00,1.12755,1.12774,1.12708,1.12753,10800000.0
2007-05-25 14:58:00,1.12714,1.12715,1.12677,1.12708,17200000.0
2007-05-25 14:59:00,1.12695,1.12738,1.12695,1.12728,6600000.0
2007-05-25 15:00:00,1.12765,1.12765,1.12732,1.12747,16600000.0
2007-05-25 15:01:00,1.12775,1.12794,1.12755,1.12755,17600000.0
2007-05-25 15:02:00,1.12755,1.12796,1.1275,1.12763,20800000.0
2007-05-25 15:03:00,1.12748,1.12764,1.12738,1.1276,22400000.0
2007-05-25 15:04:00,1.1276,1.12792,1.1276,1.12768,25000000.0
2007-05-25 15:05:00,1.12762,1.12774,1.12746,1.12746,8800000.0
2007-05-25 15:06:00,1.12754,1.12771,1.12728,1.12734,27600000.0
2007-05-25 15:07:00,1.12798,1.12798,1.12743,1.12758,9200000.0
2007-05-25 15:08:00,1.1275,1.12764,1.1275,1.12751,9200000.0
2007-05-25 15:09:00,1.12728,1.12761,1.12728,1.12759,12200000.0
2007-05-25 15:10:00,1.12734,1.12735,1.12734,1.12735,3200000.0
2007-05-25 15:11:00,1.12758,1.12759,1.12749,1.12756,20200000.0
2007-05-25 15:12:00,1.12733,1.12747,1.12706,1.12747,6000000.0
2007-05-25 15:14:00,1.12812,1.12812,1.12751,1.12765,15600000.0
2007-05-25 15:15:00,1.128,1.1281,1.128,1.128,4800000.0
2007-05-25 15:16:00,1.1276,1.12779,1.12745,1.12779,4800000.0
2007-05-25 15:17:00,1.12725,1.12764,1.12669,1.12697,26000000.0
2007-05-25 15:18:00,1.12733,1.12733,1.12665,1.12726,12800000.0
2007-05-25 15:19:00,1.12702,1.12702,1.12648,1.12684,15000000.0
2007-05-25 15:20:00,1.12713,1.12739,1.12684,1.12739,10000000.0
2007-05-25 15:21:00,1.1274,1.1275,1.1273,1.1273,30400000.0
2007-05-25 15:22:00,1.12688,1.1271,1.12684,1.12698,30400000.0
2007-05-25 15:23:00,1.12685,1.12721,1.12672,1.12721,7200000.0
2007-05-25 15:24:00,1.12708,1.12718,1.12692,1.127,20600000.0
2007-05-25 15:25:00,1.12695,1.12708,1.12692,1.12707,19600000.0
2007-05-25 15:26:00,1.12724,1.12724,1.127,1.1272,9000000.0
2007-05-25 15:27:00,1.12667,1.12706,1.12667,1.12706,13800000.0
2007-05-25 15:28:00,1.12689,1.12706,1.12681,1.12681,8400000.0
2007-05-25 15:29:00,1.12691,1.12717,1.1269,1.12707,14200000.0
2007-05-25 15:30:00,1.12712,1.12712,1.1267,1.1268,9000000.0
2007-05-25 15:31:00,1.1267,1.12713,1.1267,1.12713,8000000.0
2007-05-25 15:32:00,1.1269,1.12699,1.1268,1.12692,19000000.0
2007-05-25 15:33:00,1.12718,1.12718,1.12659,1.12717,25200000.0
2007-05-25 15:34:00,1.12738,1.12764,1.12712,1.12712,7200000.0
2007-05-25 15:35:00,1.12756,1.12814,1.12756,1.12766,12400000.0
2007-05-25 15:36:00,1.12799,1.12799,1.12768,1.12768,14000000.0
2007-05-25 15:37:00,1.12791,1.12809,1.12776,1.12776,20800000.0
2007-05-25 15:38:00,1.12795,1.12801,1.12773,1.12773,3600000.0
2007-05-25 15:39:00,1.12806,1.12809,1.12775,1.12798,19600000.0
2007-05-25 15:40:00,1.12786,1.12824,1.12765,1.12777,11200000.0
2007-05-25 15:41:00,1.12774,1.12781,1.12754,1.12766,11400000.0
2007-05-25 15:42:00,1.12774,1.12835,1.12761,1.12774,10400000.0
2007-05-25 15:43:00,1.12775,1.12822,1.12773,1.12773,15000000.0
2007-05-25 15:44:00,1.12811,1.12811,1.12752,1.12766,29600000.0
2007-05-25 15:47:00,1.12769,1.1278,1.12769,1.12774,8000000.0
2007-05-25 15:48:00,1.1283,1.1283,1.1283,1.1283,11800000.0
2007-05-25 15:49:00,1.1282,1.12837,1.12796,1.12809,11800000.0
2007-05-25 15:50:00,1.12811,1.12851,1.12811,1.12829,17800000.0
2007-05-25 15:51:00,1.12823,1.12882,1.12812,1.12882,16000000.0
2007-05-25 15:52:00,1.1281,1.12828,1.12804,1.12828,29200000.0
2007-05-25 15:53:00,1.12812,1.12812,1.12777,1.12777,5600000.0
2007-05-25 15:54:00,1.12778,1.12799,1.12753,1.12769,15800000.0
2007-05-25 15:55:00,1.12776,1.12825,1.12745,1.12773,13400000.0
2007-05-25 15:56:00,1.12771,1.12796,1.12771,1.12796,3200000.0
2007-05-25 15:57:00,1.12845,1.12873,1.12823,1.12855,18400000.0
2007-05-25 15:58:00,1.12859,1.12859,1.12754,1.12754,19400000.0
2007-05-25 15:59:00,1.12776,1.12803,1.12772,1.12794,24600000.0
2007-05-25 16:00:00,1.1279,1.12798,1.12759,1.12798,15000000.0
2007-05-25 16:01:00,1.12754,1.1277,1.12737,1.12737,15800000.0
2007-05-25 16:02:00,1.12728,1.12746,1.12682,1.12746,12600000.0
2007-05-25 16:03:00,1.12796,1.12796,1.12764,1.12773,10000000.0
2007-05-25 16:04:00,1.1276,1.12815,1.12758,1.12763,10200000.0
2007-05-25 16:05:00,1.12761,1.1283,1.12753,1.1283,17600000.0
2007-05-25 16:06:00,1.12829,1.12829,1.12802,1.12804,8200000.0
2007-05-25 16:07:00,1.12805,1.12835,1.12793,1.12793,9800000.0
2007-05-25 16:08:00,1.12734,1.12734,1.12721,1.12721,6200000.0
2007-05-25 16:09:00,1.1265,1.12725,1.1265,1.12725,11200000.0
2007-05-25 16:10:00,1.12743,1.12756,1.12743,1.12745,3600000.0
2007-05-25 16:11:00,1.12787,1.12832,1.12787,1.12832,12200000.0
2007-05-25 16:12:00,1.12822,1.12822,1.12794,1.12794,5000000.0
2007-05-25 16:13:00,1.12773,1.12783,1.12773,1.12778,4200000.0
2007-05-25 16:14:00,1.12821,1.12826,1.12821,1.12824,12000000.0
2007-05-25 16:15:00,1.12815,1.12856,1.12815,1.12856,9200000.0
2007-05-25 16:16:00,1.12831,1.12899,1.12831,1.12861,22600000.0
2007-05-25 16:17:00,1.1286,1.1286,1.12792,1.12792,12800000.0
2007-05-25 16:18:00,1.1285,1.12885,1.12849,1.12872,18200000.0
2007-05-25 16:19:00,1.12809,1.12809,1.1279,1.12796,15200000.0
2007-05-25 16:20:00,1.12856,1.12856,1.1283,1.12837,13200000.0
2007-05-25 16:21:00,1.12827,1.1284,1.12825,1.12835,20200000.0
2007-05-25 16:22:00,1.12794,1.12869,1.12794,1.1284,16600000.0
2007-05-25 16:23:00,1.12796,1.12847,1.12775,1.12819,11400000.0
2007-05-25 16:24:00,1.12835,1.12837,1.12809,1.12817,8800000.0
2007-05-25 16:25:00,1.12826,1.12862,1.12813,1.12862,15400000.0
2007-05-25 16:26:00,1.12808,1.12808,1.12762,1.12769,16600000.0
2007-05-25 16:27:00,1.12745,1.12776,1.1274,1.12776,15200000.0
2007-05-25 16:28:00,1.12786,1.12808,1.12763,1.12763,9400000.0
2007-05-25 16:29:00,1.12744,1.12762,1.12744,1.12762,5000000.0
2007-05-25 16:30:00,1.12765,1.12783,1.12732,1.12775,19000000.0
2007-05-25 16:31:00,1.12716,1.12762,1.12716,1.1276,22600000.0
2007-05-25 16:32:00,1.12756,1.128,1.12742,1.12783,19200000.0
2007-05-25 16:33:00,1.12759,1.1279,1.12759,1.12765,14400000.0
2007-05-25 16:34:00,1.12792,1.12792,1.12726,1.12774,24800000.0
2007-05-25 16:35:00,1.12752,1.12772,1.12741,1.12772,16400000.0
2007-05-25 16:36:00,1.12784,1.12836,1.12784,1.12791,18000000.0
2007-05-25 16:37:00,1.12791,1.1281,1.12751,1.12766,18000000.0
2007-05-25 16:38:00,1.12763,1.12799,1.1274,1.12753,15200000.0
2007-05-25 16:39:00,1.1278,1.1278,1.12767,1.12778,15200000.0
2007-05-25 16:40:00,1.12755,1.12796,1.12705,1.12796,22800000.0
2007-05-25 16:41:00,1.12767,1.12791,1.12758,1.12791,11200000.0
2007-05-25 16:42:00,1.12802,1.12818,1.12782,1.12791,27400000.0
2007-05-25 16:43:00,1.12782,1.12821,1.12782,1.12787,15200000.0
2007-05-25 16:44:00,1.1281,1.12822,1.1281,1.1281,8400000.0
2007-05-25 16:45:00,1.12811,1.12837,1.12803,1.12818,20200000.0
2007-05-25 16:46:00,1.1279,1.12804,1.12776,1.12776,12400000.0
2007-05-25 16:47:00,1.12754,1.12775,1.12722,1.12722,17600000.0
2007-05-25 16:48:00,1.12753,1.12764,1.12753,1.12763,12200000.0
2007-05-25 16:49:00,1.12757,1.12757,1.12731,1.12731,4600000.0
2007-05-25 16:50:00,1.12682,1.12747,1.12668,1.12747,21200000.0
2007-05-25 16:51:00,1.12706,1.12736,1.12698,1.12705,10400000.0
2007-05-25 16:52:00,1.12733,1.12746,1.12686,1.1271,10400000.0
2007-05-25 16:53:00,1.1277,1.1277,1.1269,1.12716,22200000.0
2007-05-25 16:54:00,1.12722,1.12743,1.12717,1.12719,15000000.0
2007-05-25 16:55:00,1.12729,1.12732,1.12718,1.12731,16800000.0
2007-05-25 16:56:00,1.12748,1.12748,1.12671,1.12676,20000000.0
2007-05-25 16:57:00,1.12704,1.1273,1.12674,1.12714,20800000.0
2007-05-25 16:58:00,1.12776,1.12795,1.12704,1.12736,30600000.0
2007-05-25 16:59:00,1.12765,1.12778,1.12756,1.12756,17000000.0
2007-05-25 17:00:00,1.12754,1.12754,1.12735,1.12743,11600000.0
2007-05-25 17:01:00,1.12753,1.12753,1.12721,1.12737,17000000.0
2007-05-25 17:02:00,1.12731,1.12791,1.12726,1.12732,26800000.0
2007-05-25 17:03:00,1.12723,1.12732,1.12723,1.12732,7000000.0
2007-05-25 17:04:00,1.12719,1.12744,1.12699,1.12699,13400000.0
2007-05-25 17:05:00,1.12736,1.12745,1.127,1.127,23000000.0
2007-05-25 17:06:00,1.1273,1.1275,1.1273,1.1275,11200000.0
2007-05-25 17:07:00,1.12711,1.12735,1.1268,1.127,11200000.0
2007-05-25 17:08:00,1.12717,1.12717,1.12712,1.12712,2600000.0
2007-05-25 17:09:00,1.12735,1.12766,1.12735,1.12752,5800000.0
2007-05-25 17:10:00,1.12742,1.12751,1.12742,1.12751,2600000.0
2007-05-25 17:11:00,1.12761,1.1279,1.12753,1.1279,6600000.0
2007-05-25 17:12:00,1.12711,1.12762,1.12693,1.12734,13000000.0
2007-05-25 17:13:00,1.12744,1.12789,1.12744,1.12789,5800000.0
2007-05-25 17:14:00,1.128,1.1281,1.128,1.1281,21800000.0
2007-05-25 17:15:00,1.12751,1.12805,1.12744,1.12775,21800000.0
2007-05-25 17:16:00,1.1282,1.1282,1.1281,1.1281,25400000.0
2007-05-25 17:17:00,1.12804,1.12804,1.12765,1.12776,25400000.0
2007-05-25 17:18:00,1.12778,1.12778,1.12693,1.12693,13000000.0
2007-05-25 17:19:00,1.1275,1.12825,1.1275,1.12795,15200000.0
2007-05-25 17:20:00,1.12798,1.12798,1.12722,1.12722,13000000.0
2007-05-25 17:21:00,1.1277,1.12785,1.12719,1.12745,27600000.0
2007-05-25 17:22:00,1.12737,1.12741,1.12724,1.12734,10800000.0
2007-05-25 17:23:00,1.1272,1.12746,1.12702,1.12728,23000000.0
2007-05-25 17:24:00,1.12749,1.1276,1.12724,1.12745,12800000.0
2007-05-25 17:25:00,1.1273,1.12747,1.12686,1.12695,18000000.0
2007-05-25 17:26:00,1.12702,1.12708,1.1265,1.1265,17400000.0
2007-05-25 17:27:00,1.12695,1.12738,1.12677,1.12723,30400000.0
2007-05-25 17:28:00,1.12764,1.12775,1.12742,1.12742,5200000.0
2007-05-25 17:29:00,1.12768,1.12828,1.12755,1.12828,12800000.0
2007-05-25 17:30:00,1.12772,1.1281,1.12746,1.12746,12800000.0
2007-05-25 17:31:00,1.12759,1.1279,1.12752,1.12752,24000000.0
2007-05-25 17:32:00,1.12723,1.12768,1.12712,1.12712,22200000.0
2007-05-25 17:33:00,1.12706,1.12785,1.12706,1.12785,11400000.0
2007-05-25 17:34:00,1.12814,1.12814,1.12746,1.12765,15800000.0
2007-05-25 17:35:00,1.12752,1.12773,1.1274,1.1274,17600000.0
2007-05-25 17:36:00,1.12719,1.12738,1.12715,1.12738,13800000.0
2007-05-25 17:37:00,1.1278,1.1278,1.12724,1.12744,14000000.0
2007-05-25 17:38:00,1.12738,1.12744,1.12704,1.12725,12400000.0
2007-05-25 17:39:00,1.12737,1.12741,1.12677,1.12677,11600000.0
2007-05-25 17:40:00,1.1269,1.12699,1.12678,1.12699,19000000.0
2007-05-25 17:41:00,1.12717,1.12717,1.12663,1.12693,17800000.0
2007-05-25 17:42:00,1.12738,1.12738,1.12674,1.12674,11600000.0
2007-05-25 17:43:00,1.12702,1.12731,1.12684,1.12688,6200000.0
2007-05-25 17:44:00,1.12677,1.12712,1.12677,1.12704,19200000.0
2007-05-25 17:45:00,1.12696,1.12702,1.12619,1.12668,15200000.0
2007-05-25 17:46:00,1.12678,1.12701,1.12663,1.12699,10600000.0
2007-05-25 17:47:00,1.12686,1.1269,1.12648,1.12679,19400000.0
2007-05-25 17:48:00,1.12658,1.12683,1.12657,1.12666,14600000.0
2007-05-25 17:49:00,1.1265,1.12703,1.1265,1.12667,5600000.0
2007-05-25 17:50:00,1.12615,1.12652,1.12615,1.12652,10600000.0
2007-05-25 17:51:00,1.12703,1.12734,1.12697,1.12706,29400000.0
2007-05-25 17:52:00,1.12741,1.12741,1.12677,1.12677,10000000.0
2007-05-25 17:53:00,1.12663,1.12663,1.12629,1.12629,5600000.0
2007-05-25 17:54:00,1.12605,1.12626,1.12574,1.12574,21800000.0
2007-05-25 17:55:00,1.12615,1.12654,1.126,1.126,12600000.0
2007-05-25 17:57:00,1.12582,1.12647,1.12582,1.12618,12200000.0
2007-05-25 17:58:00,1.12589,1.12613,1.12567,1.12567,19000000.0
2007-05-25 17:59:00,1.12603,1.12604,1.12547,1.1259,17000000.0
2007-05-25 18:00:00,1.12606,1.12661,1.12606,1.12629,16600000.0
2007-05-25 18:01:00,1.1266,1.12666,1.1264,1.12666,8800000.0
2007-05-25 18:02:00,1.12659,1.1269,1.12659,1.12687,12600000.0
2007-05-25 18:03:00,1.12662,1.12684,1.12662,1.12684,2600000.0
2007-05-25 18:04:00,1.12669,1.12669,1.12661,1.12664,9200000.0
2007-05-25 18:05:00,1.1269,1.12691,1.12677,1.12691,5800000.0
2007-05-25 18:06:00,1.1274,1.1274,1.1272,1.1272,22200000.0
2007-05-25 18:07:00,1.1273,1.1273,1.1272,1.1272,22200000.0
2007-05-25 18:08:00,1.1273,1.1273,1.1272,1.1272,22200000.0
2007-05-25 18:09:00,1.1271,1.1272,1.1271,1.1272,22200000.0
2007-05-25 18:10:00,1.12696,1.12732,1.12681,1.12681,22200000.0
2007-05-25 18:11:00,1.1272,1.1273,1.1272,1.1272,27200000.0
2007-05-25 18:12:00,1.1274,1.1274,1.1274,1.1274,27200000.0
2007-05-25 18:13:00,1.12692,1.12692,1.12634,1.12665,27200000.0
2007-05-25 18:15:00,1.12727,1.12727,1.12687,1.12687,14400000.0
2007-05-25 18:16:00,1.1272,1.1274,1.1272,1.1273,12400000.0
2007-05-25 18:17:00,1.12666,1.12686,1.12656,1.12686,12400000.0
2007-05-25 18:18:00,1.12666,1.12666,1.12655,1.12655,11400000.0
2007-05-25 18:19:00,1.127,1.127,1.127,1.127,22400000.0
2007-05-25 18:21:00,1.12689,1.12699,1.12659,1.12671,22400000.0
2007-05-25 18:24:00,1.12669,1.12686,1.12648,1.12675,14000000.0
2007-05-25 18:26:00,1.12669,1.12688,1.12669,1.12677,10400000.0
2007-05-25 18:27:00,1.1273,1.1273,1.1272,1.1272,22600000.0
2007-05-25 18:28:00,1.1273,1.1273,1.1273,1.1273,22600000.0
2007-05-25 18:29:00,1.12698,1.12729,1.12687,1.12707,22600000.0
2007-05-25 18:30:00,1.12695,1.12711,1.12695,1.12699,11000000.0
2007-05-25 18:31:00,1.12708,1.12711,1.127,1.127,15000000.0
2007-05-25 18:32:00,1.12697,1.12697,1.1263,1.1263,14600000.0
2007-05-25 18:33:00,1.12646,1.12722,1.12646,1.12662,26400000.0
2007-05-25 18:34:00,1.12672,1.12686,1.12672,1.12674,9200000.0
2007-05-25 18:35:00,1.12683,1.12697,1.12654,1.12676,9800000.0
2007-05-25 18:36:00,1.12654,1.1271,1.1264,1.1271,5800000.0
2007-05-25 18:38:00,1.12713,1.12714,1.12681,1.127,24000000.0
2007-05-25 18:39:00,1.12657,1.12684,1.12652,1.1267,17200000.0
2007-05-25 18:40:00,1.12685,1.12734,1.12672,1.12672,8200000.0
2007-05-25 18:41:00,1.12679,1.12704,1.12678,1.12693,8000000.0
2007-05-25 18:42:00,1.12707,1.12709,1.12672,1.12672,21600000.0
2007-05-25 18:43:00,1.127,1.1272,1.1269,1.1269,10600000.0
2007-05-25 18:44:00,1.12672,1.12672,1.12636,1.12636,10600000.0
2007-05-25 18:45:00,1.12661,1.127,1.12661,1.12662,6600000.0
2007-05-25 18:46:00,1.12654,1.12654,1.12619,1.12628,16400000.0
2007-05-25 18:48:00,1.127,1.127,1.1268,1.1269,20400000.0
2007-05-25 18:49:00,1.12629,1.12657,1.12629,1.12637,20400000.0
2007-05-25 18:52:00,1.12627,1.12653,1.1261,1.1261,13000000.0
2007-05-25 18:53:00,1.12645,1.12645,1.12599,1.12633,6800000.0
2007-05-25 18:54:00,1.12636,1.1267,1.12594,1.12594,18200000.0
2007-05-25 18:55:00,1.12659,1.12687,1.1264,1.12663,11400000.0
2007-05-25 18:56:00,1.12699,1.12699,1.12637,1.12641,9600000.0
2007-05-25 18:57:00,1.12632,1.12673,1.12628,1.12634,7400000.0
2007-05-25 18:58:00,1.12641,1.12684,1.12641,1.12643,7200000.0
2007-05-25 18:59:00,1.12686,1.12686,1.12651,1.12651,7600000.0
2007-05-25 19:00:00,1.12682,1.12688,1.12616,1.1268,12400000.0
2007-05-25 19:01:00,1.12706,1.12727,1.12673,1.1272,19800000.0
2007-05-25 19:02:00,1.12697,1.12736,1.12666,1.12678,21000000.0
2007-05-25 19:03:00,1.12668,1.12673,1.12658,1.12658,5600000.0
2007-05-25 19:04:00,1.12725,1.12725,1.12638,1.12695,18400000.0
2007-05-25 19:05:00,1.12692,1.12716,1.1268,1.12693,26200000.0
2007-05-25 19:06:00,1.12712,1.12712,1.12669,1.12687,10000000.0
2007-05-25 19:07:00,1.12694,1.12694,1.12651,1.12685,15000000.0
2007-05-25 19:08:00,1.12725,1.12729,1.12708,1.1272,16400000.0
2007-05-25 19:09:00,1.1276,1.1277,1.1276,1.1276,4800000.0
2007-05-25 19:10:00,1.1277,1.1277,1.1276,1.1277,4800000.0
2007-05-25 19:11:00,1.12702,1.12711,1.12702,1.12711,4800000.0
2007-05-25 19:12:00,1.12703,1.12719,1.127,1.12707,20400000.0
2007-05-25 19:13:00,1.12732,1.12737,1.127,1.127,6400000.0
2007-05-25 19:14:00,1.12695,1.12733,1.12695,1.12708,13200000.0
2007-05-25 19:15:00,1.1275,1.1275,1.1275,1.1275,15600000.0
2007-05-25 19:17:00,1.12683,1.12731,1.12683,1.1273,15600000.0
2007-05-25 19:18:00,1.12734,1.12782,1.12725,1.12782,22400000.0
2007-05-25 19:19:00,1.1279,1.12799,1.12755,1.12763,14400000.0
2007-05-25 19:22:00,1.1278,1.1279,1.1278,1.1279,20200000.0
2007-05-25 19:23:00,1.1275,1.12765,1.12744,1.12752,20200000.0
2007-05-25 19:24:00,1.12762,1.12802,1.12762,1.12802,8600000.0
2007-05-25 19:25:00,1.12801,1.12801,1.12745,1.12768,5800000.0
2007-05-25 19:26:00,1.12752,1.12762,1.12742,1.12762,3600000.0
2007-05-25 19:28:00,1.12709,1.12779,1.12709,1.12734,6800000.0
2007-05-25 19:29:00,1.12763,1.12763,1.12726,1.12726,10600000.0
2007-05-25 19:30:00,1.12741,1.12752,1.12716,1.12738,11400000.0
2007-05-25 19:31:00,1.1277,1.1278,1.1276,1.1278,7800000.0
2007-05-25 19:32:00,1.12737,1.12751,1.12722,1.12722,7800000.0
2007-05-25 19:33:00,1.12739,1.12775,1.1271,1.1271,11200000.0
2007-05-25 19:34:00,1.1277,1.1277,1.1277,1.1277,19200000.0
2007-05-25 19:35:00,1.12742,1.12781,1.12724,1.12728,19200000.0
2007-05-25 19:38:00,1.12753,1.12799,1.12753,1.12765,12200000.0
2007-05-25 19:39:00,1.12761,1.12761,1.12736,1.12747,5800000.0
2007-05-25 19:42:00,1.12715,1.12756,1.12715,1.12731,20400000.0
2007-05-25 19:44:00,1.12768,1.12768,1.12722,1.12722,4200000.0
2007-05-25 19:46:00,1.12723,1.12755,1.1268,1.12721,10600000.0
2007-05-25 19:47:00,1.12749,1.12749,1.12723,1.12739,4800000.0
2007-05-25 19:48:00,1.12754,1.12754,1.1271,1.12718,26000000.0
2007-05-25 19:49:00,1.12748,1.12748,1.12719,1.1274,8000000.0
2007-05-25 19:50:00,1.12746,1.12746,1.12729,1.12732,9200000.0
2007-05-25 19:51:00,1.12721,1.12754,1.12687,1.12754,12600000.0
2007-05-25 19:53:00,1.1277,1.1277,1.1277,1.1277,19400000.0
2007-05-25 19:56:00,1.1276,1.1276,1.1276,1.1276,19400000.0
2007-05-25 19:58:00,1.1275,1.1275,1.1275,1.1275,19400000.0
2007-05-25 19:59:00,1.12727,1.12747,1.12712,1.12712,19400000.0
2007-05-25 20:02:00,1.12701,1.12701,1.12689,1.12689,4200000.0
2007-05-25 20:03:00,1.12633,1.12679,1.12605,1.12633,18400000.0
2007-05-25 20:04:00,1.12629,1.12679,1.12629,1.12679,14000000.0
2007-05-25 20:05:00,1.12637,1.12673,1.12616,1.1263,18800000.0
2007-05-25 20:06:00,1.12635,1.12671,1.12612,1.12671,18600000.0
2007-05-25 20:07:00,1.1272,1.1272,1.1269,1.1269,28000000.0
2007-05-25 20:08:00,1.12651,1.12677,1.12641,1.12672,28000000.0
2007-05-25 20:09:00,1.12684,1.12684,1.12629,1.12665,17000000.0
2007-05-25 20:10:00,1.1271,1.1271,1.1271,1.1271,14200000.0
2007-05-25 20:11:00,1.12654,1.12716,1.12654,1.12716,14200000.0
2007-05-25 20:12:00,1.1276,1.1276,1.1276,1.1276,5000000.0
2007-05-25 20:13:00,1.1277,1.1277,1.1277,1.1277,5000000.0
2007-05-25 20:14:00,1.12724,1.1274,1.12724,1.12738,5000000.0
2007-05-25 20:15:00,1.12718,1.12756,1.12718,1.12742,22800000.0
2007-05-25 20:16:00,1.12763,1.1282,1.12756,1.12774,12400000.0
2007-05-25 20:17:00,1.12784,1.12815,1.12757,1.12815,21200000.0
2007-05-25 20:18:00,1.12762,1.12794,1.12762,1.12794,5200000.0
2007-05-25 20:19:00,1.12771,1.12797,1.12771,1.12793,13000000.0
2007-05-25 20:20:00,1.12768,1.12807,1.12757,1.12757,27400000.0
2007-05-25 20:22:00,1.12777,1.12806,1.12743,1.12806,22600000.0
2007-05-25 20:23:00,1.12798,1.12813,1.12798,1.12813,12800000.0
2007-05-25 20:24:00,1.1285,1.1286,1.1285,1.1286,5600000.0
2007-05-25 20:25:00,1.1285,1.1286,1.1285,1.1286,5600000.0
2007-05-25 20:26:00,1.1285,1.1285,1.1285,1.1285,5600000.0
2007-05-25 20:27:00,1.12822,1.12838,1.12784,1.12784,5600000.0
2007-05-25 20:28:00,1.12831,1.12851,1.12796,1.12817,12600000.0
2007-05-25 20:29:00,1.12809,1.12825,1.12804,1.12809,13600000.0
2007-05-25 20:30:00,1.1283,1.1284,1.1283,1.1284,5200000.0
2007-05-25 20:31:00,1.12816,1.12816,1.12773,1.12773,5200000.0
2007-05-25 20:32:00,1.1281,1.12824,1.12791,1.12791,7200000.0
2007-05-25 20:33:00,1.1282,1.1282,1.1282,1.1282,8400000.0
2007-05-25 20:34:00,1.12745,1.12822,1.12745,1.12822,8400000.0
2007-05-25 20:36:00,1.12793,1.12799,1.12765,1.12799,6600000.0
2007-05-25 20:38:00,1.12787,1.12787,1.12784,1.12784,3200000.0
2007-05-25 20:39:00,1.1279,1.1279,1.1279,1.1279,9600000.0
2007-05-25 20:40:00,1.1282,1.1282,1.128,1.128,9600000.0
2007-05-25 20:41:00,1.12763,1.12766,1.12725,1.12725,9600000.0
2007-05-25 20:42:00,1.1281,1.1281,1.1281,1.1281,3200000.0
2007-05-25 20:43:00,1.12757,1.12803,1.12757,1.12803,3200000.0
2007-05-25 20:44:00,1.12725,1.12774,1.12725,1.12769,5600000.0
2007-05-25 20:45:00,1.12786,1.1281,1.12754,1.12754,12200000.0
2007-05-25 20:46:00,1.12811,1.12811,1.12761,1.12761,12200000.0
2007-05-25 20:47:00,1.12786,1.12796,1.1275,1.12775,14600000.0
2007-05-25 20:48:00,1.12763,1.12772,1.12727,1.12769,11000000.0
2007-05-25 20:49:00,1.12744,1.12751,1.12726,1.12743,19000000.0
2007-05-25 20:52:00,1.12736,1.12754,1.12736,1.12754,6600000.0
2007-05-25 20:54:00,1.12717,1.12739,1.12697,1.12721,16400000.0
2007-05-25 20:55:00,1.12732,1.12752,1.12707,1.12709,8800000.0
2007-05-25 20:56:00,1.12756,1.1277,1.12726,1.12726,11400000.0
2007-05-25 20:57:00,1.12735,1.1274,1.12712,1.12717,9200000.0
2007-05-25 20:58:00,1.1277,1.1277,1.1277,1.1277,16000000.0
2007-05-25 20:59:00,1.12712,1.12752,1.1271,1.12752,16000000.0
2007-05-25 21:00:00,1.12728,1.12731,1.12666,1.12708,13400000.0
2007-05-25 21:01:00,1.12716,1.12716,1.12688,1.12688,2600000.0
2007-05-25 21:02:00,1.12741,1.12741,1.12691,1.12691,13000000.0
2007-05-25 21:05:00,1.12738,1.12738,1.12666,1.12736,14600000.0
2007-05-25 21:06:00,1.12695,1.12695,1.12677,1.12677,4200000.0
2007-05-25 21:07:00,1.12723,1.12736,1.12702,1.12702,13600000.0
2007-05-25 21:08:00,1.1274,1.1274,1.1274,1.1274,11200000.0
2007-05-25 21:09:00,1.12693,1.12706,1.12693,1.12706,11200000.0
2007-05-25 21:10:00,1.12693,1.12725,1.12693,1.12725,3200000.0
2007-05-25 21:11:00,1.12664,1.12664,1.12655,1.12655,3200000.0
2007-05-25 21:12:00,1.12691,1.12691,1.1266,1.12679,6000000.0
2007-05-25 21:13:00,1.12646,1.12646,1.12633,1.12633,5800000.0
2007-05-25 21:14:00,1.12661,1.12668,1.12659,1.12668,4200000.0
2007-05-25 21:17:00,1.12689,1.12702,1.12679,1.12679,5800000.0
2007-05-25 21:18:00,1.12704,1.12704,1.12678,1.12696,13600000.0
2007-05-25 21:19:00,1.12688,1.12688,1.12638,1.12688,9800000.0
2007-05-25 21:20:00,1.12679,1.12691,1.12657,1.12663,14200000.0
2007-05-25 21:22:00,1.12654,1.12705,1.12639,1.12643,17800000.0
2007-05-25 21:23:00,1.12675,1.12675,1.12666,1.12666,3600000.0
2007-05-25 21:24:00,1.12671,1.12671,1.1266,1.1266,3200000.0
2007-05-25 21:25:00,1.12644,1.12669,1.12644,1.12669,4200000.0
2007-05-25 21:27:00,1.1268,1.12687,1.12672,1.12672,5800000.0
2007-05-25 21:28:00,1.1273,1.1273,1.1273,1.1273,20000000.0
2007-05-25 21:29:00,1.12699,1.12707,1.1263,1.12661,20000000.0
2007-05-25 21:30:00,1.12665,1.12696,1.12617,1.12658,11000000.0
2007-05-25 21:31:00,1.12626,1.12693,1.12604,1.12693,8400000.0
2007-05-25 21:32:00,1.12665,1.12681,1.12633,1.12633,24400000.0
2007-05-25 21:33:00,1.12643,1.12667,1.12637,1.12667,15400000.0
2007-05-25 21:34:00,1.12674,1.12674,1.12632,1.12652,24600000.0
2007-05-25 21:35:00,1.1263,1.12675,1.12626,1.12658,21600000.0
2007-05-25 21:36:00,1.12635,1.12657,1.12628,1.12657,7400000.0
2007-05-25 21:37:00,1.12628,1.12628,1.126,1.12614,7600000.0
2007-05-25 21:38:00,1.12627,1.12676,1.12627,1.12676,5600000.0
2007-05-25 21:39:00,1.12648,1.12679,1.12646,1.12663,6800000.0
2007-05-25 21:40:00,1.12647,1.12664,1.12606,1.12637,10000000.0
2007-05-25 21:41:00,1.12659,1.12669,1.12613,1.12619,20400000.0
2007-05-25 21:42:00,1.1268,1.127,1.1268,1.127,6600000.0
2007-05-25 21:44:00,1.12673,1.12695,1.12673,1.12695,6600000.0
2007-05-25 21:46:00,1.12661,1.12698,1.12649,1.12698,12000000.0
2007-05-25 21:47:00,1.12692,1.12703,1.12681,1.12699,18800000.0
2007-05-25 21:49:00,1.12689,1.12689,1.12679,1.12679,10600000.0
2007-05-25 21:50:00,1.12672,1.12684,1.12657,1.12684,3000000.0
2007-05-25 21:51:00,1.12648,1.12657,1.12637,1.12637,17400000.0
2007-05-25 21:52:00,1.1271,1.1271,1.1271,1.1271,7200000.0
2007-05-25 21:53:00,1.12651,1.12683,1.12639,1.12665,7200000.0
2007-05-25 21:54:00,1.1265,1.1265,1.12634,1.12634,10400000.0
2007-05-25 21:55:00,1.12616,1.12644,1.12616,1.12644,18000000.0
2007-05-25 21:56:00,1.12658,1.12658,1.12648,1.12652,5600000.0
2007-05-25 21:57:00,1.12661,1.12661,1.12626,1.12631,14200000.0
2007-05-25 21:58:00,1.12629,1.1266,1.12607,1.12637,7800000.0
2007-05-25 21:59:00,1.12652,1.12673,1.12637,1.12654,17200000.0
2007-05-25 22:00:00,1.12657,1.12657,1.12625,1.12625,2600000.0
2007-05-25 22:02:00,1.1267,1.1267,1.1267,1.1267,6200000.0
2007-05-25 22:04:00,1.1268,1.1268,1.1268,1.1268,6200000.0
2007-05-25 22:05:00,1.1267,1.1267,1.1265,1.1267,6200000.0
2007-05-25 22:06:00,1.126,1.12643,1.126,1.12643,6200000.0
2007-05-25 22:07:00,1.12605,1.12621,1.12592,1.12621,17200000.0
2007-05-25 22:08:00,1.12589,1.12604,1.12589,1.12602,8200000.0
2007-05-25 22:09:00,1.12611,1.1264,1.1259,1.12596,21200000.0
2007-05-25 22:10:00,1.12612,1.12652,1.12609,1.12634,11800000.0
2007-05-25 22:12:00,1.12633,1.12641,1.12611,1.12641,7400000.0
2007-05-25 22:13:00,1.1266,1.1266,1.1266,1.1266,5400000.0
2007-05-25 22:14:00,1.12566,1.12642,1.12566,1.12642,5400000.0
2007-05-25 22:16:00,1.12636,1.12646,1.12627,1.12627,15200000.0
2007-05-25 22:17:00,1.12642,1.1265,1.12623,1.12629,16600000.0
2007-05-25 22:18:00,1.12632,1.12672,1.12627,1.12659,15200000.0
2007-05-25 22:19:00,1.12647,1.12664,1.12633,1.12633,13200000.0
2007-05-25 22:20:00,1.12674,1.12674,1.12628,1.1264,10800000.0
2007-05-25 22:21:00,1.12639,1.12662,1.12627,1.12627,14400000.0
2007-05-25 22:22:00,1.12673,1.12673,1.1262,1.1262,5600000.0
2007-05-25 22:23:00,1.1269,1.1269,1.1268,1.1268,11800000.0
2007-05-25 22:24:00,1.12631,1.12631,1.12579,1.12579,11800000.0
2007-05-25 22:26:00,1.12602,1.12616,1.12574,1.12612,16000000.0
2007-05-25 22:27:00,1.12604,1.12635,1.12589,1.12635,14000000.0
2007-05-25 22:28:00,1.12615,1.12647,1.12606,1.12614,12800000.0
2007-05-25 22:30:00,1.12605,1.12618,1.12571,1.12571,10800000.0
2007-05-25 22:31:00,1.12608,1.12625,1.12591,1.12625,17200000.0
2007-05-25 22:32:00,1.12614,1.12618,1.12598,1.12606,16000000.0
2007-05-25 22:37:00,1.12592,1.12608,1.12588,1.12608,6400000.0
2007-05-25 22:38:00,1.12623,1.12656,1.126,1.12656,15200000.0
2007-05-25 22:39:00,1.12628,1.1266,1.12621,1.12628,10000000.0
2007-05-25 22:42:00,1.12616,1.12616,1.12616,1.12616,2000000.0
2007-05-25 22:44:00,1.12616,1.12619,1.12616,1.12619,4000000.0
2007-05-25 22:45:00,1.12585,1.12639,1.12583,1.12639,18000000.0
2007-05-25 22:46:00,1.1263,1.12682,1.1263,1.12682,15000000.0
2007-05-25 22:48:00,1.1271,1.1271,1.127,1.127,6600000.0
2007-05-25 22:50:00,1.12653,1.12653,1.12611,1.12628,6600000.0
2007-05-25 22:52:00,1.12621,1.12624,1.1262,1.1262,7200000.0
2007-05-25 22:54:00,1.1266,1.1266,1.1266,1.1266,23000000.0
2007-05-25 22:55:00,1.12608,1.12631,1.12575,1.12609,23000000.0
2007-05-25 22:56:00,1.12573,1.12629,1.12559,1.12629,19400000.0
2007-05-25 22:57:00,1.12607,1.12638,1.12598,1.12638,20200000.0
2007-05-25 22:58:00,1.12608,1.12608,1.12576,1.12576,8600000.0
2007-05-25 22:59:00,1.1261,1.1262,1.1261,1.1262,14400000.0
2007-05-27 23:00:00,1.12659,1.12679,1.12645,1.12645,14400000.0
2007-05-27 23:02:00,1.1268,1.12696,1.1267,1.12696,13000000.0
2007-05-27 23:06:00,1.12702,1.12721,1.12687,1.12687,23400000.0
2007-05-27 23:07:00,1.1272,1.12754,1.12695,1.12747,12200000.0
2007-05-27 23:15:00,1.12712,1.12712,1.12679,1.12685,7800000.0
2007-05-27 23:18:00,1.12694,1.12728,1.12693,1.12693,11400000.0
2007-05-27 23:22:00,1.12697,1.12698,1.12697,1.12698,5000000.0
2007-05-27 23:25:00,1.12657,1.12713,1.12653,1.12653,9000000.0
2007-05-27 23:27:00,1.12676,1.12691,1.12676,1.12691,2000000.0
2007-05-27 23:31:00,1.12713,1.12725,1.12701,1.12725,8400000.0
2007-05-27 23:34:00,1.12713,1.12718,1.12713,1.12718,9600000.0
2007-05-27 23:39:00,1.12724,1.12724,1.12683,1.12699,16200000.0
2007-05-27 23:41:00,1.12709,1.12709,1.12645,1.12645,12200000.0
2007-05-27 23:42:00,1.12693,1.12704,1.12657,1.12671,12000000.0
2007-05-27 23:43:00,1.12705,1.12769,1.12701,1.12704,13200000.0
2007-05-27 23:44:00,1.12718,1.12718,1.12697,1.12697,3200000.0
2007-05-27 23:45:00,1.12709,1.12723,1.12709,1.12723,2600000.0
2007-05-27 23:46:00,1.1271,1.12715,1.12676,1.12676,15800000.0
2007-05-27 23:47:00,1.1264,1.12656,1.1264,1.12656,17400000.0
2007-05-27 23:49:00,1.12635,1.12678,1.12635,1.12678,8000000.0
2007-05-27 23:51:00,1.12716,1.12716,1.12631,1.12654,7400000.0
2007-05-27 23:52:00,1.12712,1.12712,1.12665,1.12665,6200000.0
2007-05-27 23:54:00,1.12661,1.12717,1.12656,1.12656,10200000.0
2007-05-27 23:59:00,1.12684,1.12684,1.12651,1.12651,4800000.0
2007-05-28 00:00:00,1.12678,1.12683,1.12657,1.12669,7800000.0
2007-05-28 00:01:00,1.12682,1.12694,1.12643,1.12643,10800000.0
2007-05-28 00:02:00,1.12657,1.12657,1.12641,1.12641,13600000.0
2007-05-28 00:05:00,1.1272,1.1272,1.1271,1.1271,4800000.0
2007-05-28 00:06:00,1.1272,1.1272,1.1272,1.1272,4800000.0
2007-05-28 00:07:00,1.12649,1.12649,1.12639,1.12649,4800000.0
2007-05-28 00:08:00,1.12637,1.12672,1.12628,1.12628,23000000.0
2007-05-28 00:11:00,1.12626,1.12626,1.12617,1.12617,4800000.0
2007-05-28 00:12:00,1.12622,1.12622,1.12604,1.12609,5800000.0
2007-05-28 00:13:00,1.12643,1.12686,1.12635,1.12644,21200000.0
2007-05-28 00:14:00,1.12657,1.12657,1.1262,1.12639,11600000.0
2007-05-28 00:15:00,1.1269,1.127,1.1269,1.1269,10800000.0
2007-05-28 00:17:00,1.12636,1.12636,1.126,1.126,10800000.0
2007-05-28 00:18:00,1.127,1.127,1.1268,1.1268,8200000.0
2007-05-28 00:20:00,1.1263,1.12643,1.1261,1.1261,8200000.0
2007-05-28 00:21:00,1.12577,1.12655,1.12572,1.12609,12400000.0
2007-05-28 00:22:00,1.12566,1.12612,1.12566,1.12612,13800000.0
2007-05-28 00:23:00,1.12631,1.12631,1.12609,1.12618,9800000.0
2007-05-28 00:27:00,1.126,1.12622,1.1259,1.1259,7200000.0
2007-05-28 00:29:00,1.12598,1.12631,1.12596,1.12619,16400000.0
2007-05-28 00:30:00,1.1256,1.12617,1.1256,1.12617,3200000.0
2007-05-28 00:31:00,1.12581,1.12595,1.12566,1.12566,8200000.0
2007-05-28 00:32:00,1.12584,1.12612,1.12583,1.12583,9800000.0
2007-05-28 00:33:00,1.12629,1.12629,1.12553,1.12603,11400000.0
2007-05-28 00:34:00,1.1264,1.1264,1.1264,1.1264,12200000.0
2007-05-28 00:35:00,1.1265,1.1265,1.1265,1.1265,12200000.0
2007-05-28 00:36:00,1.12603,1.12603,1.12561,1.12561,12200000.0
2007-05-28 00:38:00,1.12552,1.12574,1.12541,1.12551,16400000.0
2007-05-28 00:39:00,1.12567,1.12625,1.12565,1.12625,7800000.0
2007-05-28 00:40:00,1.12606,1.12632,1.12585,1.12601,19600000.0
2007-05-28 00:41:00,1.12577,1.12578,1.12577,1.12578,7600000.0
2007-05-28 00:47:00,1.12571,1.12571,1.12562,1.12571,9600000.0
2007-05-28 00:48:00,1.12562,1.12596,1.12562,1.12565,10600000.0
2007-05-28 00:49:00,1.12611,1.12659,1.126,1.126,14800000.0
2007-05-28 00:50:00,1.12604,1.12634,1.12599,1.12634,8800000.0
2007-05-28 00:52:00,1.12591,1.12612,1.12584,1.12593,11600000.0
2007-05-28 00:53:00,1.1267,1.1267,1.1267,1.1267,19200000.0
2007-05-28 00:54:00,1.1261,1.1263,1.12599,1.12604,19200000.0
2007-05-28 00:55:00,1.12592,1.1264,1.12586,1.12614,15000000.0
2007-05-28 00:56:00,1.1267,1.1267,1.1267,1.1267,6800000.0
2007-05-28 00:57:00,1.1263,1.12672,1.12605,1.12643,6800000.0
2007-05-28 00:58:00,1.12616,1.12622,1.12604,1.12604,5800000.0
2007-05-28 01:00:00,1.12644,1.12644,1.1263,1.12642,12200000.0
2007-05-28 01:01:00,1.12634,1.12651,1.12625,1.12639,11600000.0
2007-05-28 01:02:00,1.12645,1.12673,1.12628,1.12656,23800000.0
2007-05-28 01:03:00,1.12657,1.12719,1.12629,1.12629,14000000.0
2007-05-28 01:09:00,1.1271,1.1271,1.127,1.1271,24600000.0
2007-05-28 01:10:00,1.12683,1.12684,1.12619,1.1266,24600000.0
2007-05-28 01:12:00,1.12649,1.12649,1.12632,1.12632,9400000.0
2007-05-28 01:17:00,1.12637,1.12637,1.12611,1.12611,3200000.0
2007-05-28 01:18:00,1.1268,1.1268,1.1267,1.1267,20600000.0
2007-05-28 01:19:00,1.1269,1.1269,1.1269,1.1269,20600000.0
2007-05-28 01:21:00,1.12646,1.12673,1.12613,1.12673,20600000.0
2007-05-28 01:23:00,1.12667,1.12689,1.12657,1.12672,11000000.0
2007-05-28 01:24:00,1.12664,1.12677,1.12664,1.12677,4200000.0
2007-05-28 01:30:00,1.12639,1.12722,1.12637,1.12722,11200000.0
2007-05-28 01:34:00,1.1272,1.1272,1.1272,1.1272,18600000.0
2007-05-28 01:35:00,1.12655,1.1267,1.12618,1.12618,18600000.0
2007-05-28 01:36:00,1.127,1.127,1.1267,1.1268,8800000.0
2007-05-28 01:37:00,1.12606,1.12648,1.12591,1.12645,8800000.0
2007-05-28 01:38:00,1.1268,1.1269,1.1268,1.1269,9800000.0
2007-05-28 01:40:00,1.1268,1.1269,1.1268,1.1268,9800000.0
2007-05-28 01:41:00,1.1269,1.1269,1.1267,1.1267,9800000.0
2007-05-28 01:43:00,1.1266,1.1267,1.1266,1.1266,9800000.0
2007-05-28 01:44:00,1.12644,1.12644,1.12582,1.12582,9800000.0
2007-05-28 01:45:00,1.12603,1.12649,1.12603,1.12628,23600000.0
2007-05-28 01:46:00,1.12609,1.12657,1.12609,1.12633,8000000.0
2007-05-28 01:48:00,1.12622,1.12659,1.12622,1.12655,12200000.0
2007-05-28 01:51:00,1.12641,1.12682,1.12612,1.12612,9600000.0
2007-05-28 01:52:00,1.1263,1.12655,1.12629,1.12637,14600000.0
2007-05-28 01:53:00,1.127,1.1271,1.127,1.1271,26600000.0
2007-05-28 01:54:00,1.1265,1.12669,1.12617,1.12657,26600000.0
2007-05-28 01:55:00,1.12644,1.12706,1.12634,1.12699,27400000.0
2007-05-28 01:56:00,1.12669,1.12673,1.12669,1.12673,2600000.0
2007-05-28 01:57:00,1.1271,1.1272,1.1271,1.1272,10000000.0
2007-05-28 01:58:00,1.1273,1.1273,1.1273,1.1273,10000000.0
2007-05-28 01:59:00,1.1272,1.1273,1.1272,1.1273,10000000.0
2007-05-28 02:00:00,1.127,1.127,1.12653,1.12653,10000000.0
2007-05-28 02:02:00,1.12659,1.12663,1.12659,1.12663,4200000.0
2007-05-28 02:03:00,1.12672,1.12672,1.12669,1.12669,3200000.0
2007-05-28 02:04:00,1.12693,1.12693,1.12607,1.12626,20000000.0
2007-05-28 02:05:00,1.12615,1.12643,1.12591,1.12628,15000000.0
2007-05-28 02:06:00,1.12656,1.12659,1.12636,1.1264,12000000.0
2007-05-28 02:07:00,1.12623,1.12649,1.12618,1.12627,13200000.0
2007-05-28 02:08:00,1.12619,1.12671,1.12619,1.12624,17000000.0
2007-05-28 02:09:00,1.12622,1.12646,1.12606,1.12634,10600000.0
2007-05-28 02:10:00,1.12643,1.12643,1.12606,1.1261,7600000.0
2007-05-28 02:11:00,1.12648,1.12661,1.12629,1.12632,14200000.0
2007-05-28 02:12:00,1.12604,1.12621,1.12604,1.12607,7200000.0
2007-05-28 02:13:00,1.1269,1.127,1.1269,1.127,19600000.0
2007-05-28 02:14:00,1.12655,1.12671,1.12645,1.12645,19600000.0
2007-05-28 02:15:00,1.12598,1.12669,1.12598,1.12669,29200000.0
2007-05-28 02:16:00,1.1265,1.1265,1.12594,1.1261,21600000.0
2007-05-28 02:17:00,1.12602,1.12639,1.126,1.12639,13200000.0
2007-05-28 02:18:00,1.1269,1.127,1.1269,1.1269,3200000.0
2007-05-28 02:19:00,1.127,1.127,1.127,1.127,3200000.0
2007-05-28 02:20:00,1.1269,1.1269,1.1269,1.1269,3200000.0
2007-05-28 02:21:00,1.1268,1.1268,1.1268,1.1268,3200000.0
2007-05-28 02:22:00,1.12613,1.12619,1.12613,1.12619,3200000.0
2007-05-28 02:23:00,1.12643,1.12689,1.12626,1.12641,18200000.0
2007-05-28 02:24:00,1.12632,1.12681,1.12632,1.12654,23400000.0
2007-05-28 02:25:00,1.12658,1.12685,1.12658,1.12681,11000000.0
2007-05-28 02:26:00,1.1273,1.1273,1.1272,1.1273,9400000.0
2007-05-28 02:27:00,1.12674,1.1269,1.12657,1.12683,9400000.0
2007-05-28 02:28:00,1.12648,1.12665,1.12648,1.12665,4800000.0
2007-05-28 02:29:00,1.12684,1.12684,1.126,1.12602,12800000.0
2007-05-28 02:30:00,1.12635,1.12674,1.12623,1.12646,12400000.0
2007-05-28 02:31:00,1.12637,1.12671,1.12635,1.12655,11200000.0
2007-05-28 02:32:00,1.12644,1.1269,1.12644,1.12656,10200000.0
2007-05-28 02:33:00,1.12654,1.12671,1.1263,1.12671,13800000.0
2007-05-28 02:34:00,1.12693,1.12693,1.12645,1.12673,24200000.0
2007-05-28 02:35:00,1.12674,1.12674,1.12649,1.12649,6600000.0
2007-05-28 02:36:00,1.12664,1.12681,1.12651,1.12663,8800000.0
2007-05-28 02:38:00,1.12694,1.12731,1.12657,1.12688,24600000.0
2007-05-28 02:39:00,1.1274,1.1274,1.1274,1.1274,18000000.0
2007-05-28 02:40:00,1.1275,1.1275,1.1274,1.1274,18000000.0
2007-05-28 02:45:00,1.1275,1.1275,1.1274,1.1274,18000000.0
2007-05-28 02:46:00,1.12675,1.1271,1.12644,1.12661,18000000.0
2007-05-28 02:48:00,1.12674,1.12684,1.12662,1.12679,11400000.0
2007-05-28 02:49:00,1.12656,1.1269,1.12622,1.1268,17000000.0
2007-05-28 02:51:00,1.1266,1.12689,1.1266,1.12675,11000000.0
2007-05-28 02:52:00,1.12711,1.12726,1.12676,1.12676,14200000.0
2007-05-28 02:53:00,1.12628,1.12707,1.12628,1.12662,14200000.0
2007-05-28 02:54:00,1.12697,1.12711,1.12677,1.12677,30200000.0
2007-05-28 02:55:00,1.12664,1.12697,1.1265,1.12671,10800000.0
2007-05-28 02:56:00,1.12632,1.12707,1.12632,1.12682,26800000.0
2007-05-28 02:57:00,1.1269,1.12714,1.12673,1.12698,13600000.0
2007-05-28 02:58:00,1.1275,1.1275,1.1275,1.1275,10200000.0
2007-05-28 03:00:00,1.12659,1.12757,1.12659,1.12685,10200000.0
2007-05-28 03:02:00,1.12646,1.12707,1.12646,1.12707,7400000.0
2007-05-28 03:03:00,1.12652,1.12683,1.12606,1.12678,23400000.0
2007-05-28 03:04:00,1.12674,1.12709,1.12644,1.12661,29400000.0
2007-05-28 03:05:00,1.12659,1.1267,1.12641,1.12657,14600000.0
2007-05-28 03:06:00,1.1266,1.12704,1.12652,1.12674,23200000.0
2007-05-28 03:07:00,1.1267,1.12694,1.1266,1.12665,10000000.0
2007-05-28 03:08:00,1.12714,1.12744,1.12652,1.12719,19200000.0
2007-05-28 03:09:00,1.1272,1.1275,1.1272,1.1274,4400000.0
2007-05-28 03:11:00,1.12661,1.12695,1.12661,1.12673,4400000.0
2007-05-28 03:13:00,1.12691,1.12738,1.12682,1.12702,18600000.0
2007-05-28 03:15:00,1.12717,1.12722,1.12693,1.12722,16600000.0
2007-05-28 03:16:00,1.12659,1.12692,1.12659,1.12669,12400000.0
2007-05-28 03:17:00,1.1274,1.1275,1.1274,1.1275,12000000.0
2007-05-28 03:19:00,1.12689,1.1271,1.1267,1.12696,12000000.0
2007-05-28 03:20:00,1.12733,1.12733,1.12696,1.12696,8000000.0
2007-05-28 03:21:00,1.12698,1.12724,1.12693,1.12699,7400000.0
2007-05-28 03:22:00,1.1276,1.1276,1.1275,1.1275,4800000.0
2007-05-28 03:23:00,1.1276,1.1276,1.1276,1.1276,4800000.0
2007-05-28 03:24:00,1.12707,1.12707,1.12703,1.12703,4800000.0
2007-05-28 03:25:00,1.12741,1.12741,1.1271,1.1271,3200000.0
2007-05-28 03:26:00,1.12736,1.12762,1.12687,1.12762,10000000.0
2007-05-28 03:27:00,1.12686,1.12739,1.12686,1.12727,9600000.0
2007-05-28 03:28:00,1.12722,1.12749,1.12722,1.12737,4600000.0
2007-05-28 03:29:00,1.12765,1.12765,1.12702,1.12702,4000000.0
2007-05-28 03:30:00,1.12754,1.12765,1.12717,1.12723,14800000.0
2007-05-28 03:31:00,1.12735,1.12782,1.12718,1.12718,9400000.0
2007-05-28 03:32:00,1.12739,1.12756,1.12739,1.12756,4000000.0
2007-05-28 03:33:00,1.12736,1.12736,1.12725,1.12725,3200000.0
2007-05-28 03:34:00,1.1279,1.1279,1.1278,1.1278,20800000.0
2007-05-28 03:35:00,1.12715,1.12752,1.1271,1.12752,20800000.0
2007-05-28 03:36:00,1.12744,1.12756,1.12733,1.12756,11600000.0
2007-05-28 03:37:00,1.12743,1.12743,1.12706,1.12706,14400000.0
2007-05-28 03:38:00,1.12727,1.12737,1.12667,1.12682,21600000.0
2007-05-28 03:39:00,1.12717,1.12749,1.12716,1.12716,11000000.0
2007-05-28 03:45:00,1.1277,1.1278,1.1277,1.1278,8600000.0
2007-05-28 03:52:00,1.1279,1.1279,1.1279,1.1279,8600000.0
2007-05-28 03:55:00,1.12738,1.12746,1.12735,1.12746,8600000.0
2007-05-28 03:56:00,1.12732,1.12774,1.12725,1.12774,21400000.0
2007-05-28 03:58:00,1.12706,1.12752,1.12704,1.12744,12600000.0
2007-05-28 03:59:00,1.12724,1.1275,1.12717,1.1275,10800000.0
2007-05-28 04:00:00,1.1281,1.1281,1.1281,1.1281,20000000.0
2007-05-28 04:01:00,1.12777,1.12777,1.12703,1.12721,20000000.0
2007-05-28 04:02:00,1.12743,1.12788,1.12733,1.12746,10800000.0
2007-05-28 04:03:00,1.12744,1.12771,1.12724,1.12724,24600000.0
2007-05-28 04:04:00,1.12739,1.12749,1.12711,1.12747,14000000.0
2007-05-28 04:05:00,1.12736,1.12808,1.12736,1.12749,8800000.0
2007-05-28 04:06:00,1.1282,1.1282,1.1282,1.1282,13000000.0
2007-05-28 04:07:00,1.128,1.1282,1.128,1.1282,13000000.0
2007-05-28 04:08:00,1.12752,1.12795,1.12719,1.12795,13000000.0
2007-05-28 04:09:00,1.12755,1.1279,1.12746,1.12746,5200000.0
2007-05-28 04:11:00,1.12778,1.12778,1.1275,1.1275,2600000.0
2007-05-28 04:12:00,1.12756,1.12756,1.12729,1.12729,7600000.0
2007-05-28 04:14:00,1.12792,1.12792,1.12778,1.12778,2000000.0
2007-05-28 04:16:00,1.1281,1.1281,1.1281,1.1281,14000000.0
2007-05-28 04:17:00,1.12733,1.12768,1.12725,1.12768,14000000.0
2007-05-28 04:18:00,1.12739,1.12783,1.12738,1.12783,16400000.0
2007-05-28 04:19:00,1.12788,1.12788,1.12725,1.12757,14600000.0
2007-05-28 04:20:00,1.1275,1.12785,1.12737,1.12785,14200000.0
2007-05-28 04:22:00,1.1282,1.1282,1.1281,1.1281,18400000.0
2007-05-28 04:23:00,1.128,1.1281,1.128,1.1281,18400000.0
2007-05-28 04:24:00,1.12736,1.12779,1.12729,1.12735,18400000.0
2007-05-28 04:29:00,1.12755,1.12767,1.12743,1.12743,6800000.0
2007-05-28 04:30:00,1.1281,1.1281,1.1281,1.1281,5200000.0
2007-05-28 04:31:00,1.1279,1.1279,1.12757,1.12757,5200000.0
2007-05-28 04:33:00,1.1281,1.1282,1.1281,1.1282,26000000.0
2007-05-28 04:35:00,1.12778,1.12815,1.12738,1.12775,26000000.0
2007-05-28 04:36:00,1.12765,1.12783,1.12758,1.12783,14600000.0
2007-05-28 04:38:00,1.1278,1.1278,1.1278,1.1278,2600000.0
2007-05-28 04:39:00,1.1281,1.1282,1.1281,1.1282,13800000.0
2007-05-28 04:40:00,1.12753,1.12783,1.12722,1.12722,13800000.0
2007-05-28 04:42:00,1.1283,1.1283,1.1282,1.1282,10000000.0
2007-05-28 04:46:00,1.12765,1.12772,1.12734,1.12744,10000000.0
2007-05-28 04:47:00,1.1274,1.12748,1.12685,1.12685,11600000.0
2007-05-28 04:48:00,1.12757,1.12757,1.12694,1.12743,17600000.0
2007-05-28 04:49:00,1.12729,1.12748,1.12696,1.12696,14600000.0
2007-05-28 04:50:00,1.1278,1.1278,1.1277,1.1277,9800000.0
2007-05-28 04:51:00,1.12737,1.12773,1.12702,1.12722,9800000.0
2007-05-28 04:54:00,1.12716,1.12724,1.12712,1.1272,11600000.0
2007-05-28 04:55:00,1.12727,1.12753,1.12711,1.1274,21800000.0
2007-05-28 04:56:00,1.12714,1.12717,1.12671,1.12683,25800000.0
2007-05-28 04:57:00,1.12697,1.127,1.12676,1.127,7200000.0
2007-05-28 04:58:00,1.12672,1.12688,1.12656,1.12678,14000000.0
2007-05-28 04:59:00,1.12687,1.12728,1.12687,1.12701,5200000.0
2007-05-28 05:00:00,1.12702,1.12722,1.12691,1.12691,7600000.0
2007-05-28 05:01:00,1.12694,1.127,1.12682,1.12688,14000000.0
2007-05-28 05:02:00,1.12723,1.12739,1.127,1.12711,19400000.0
2007-05-28 05:03:00,1.12742,1.12751,1.12686,1.12689,19600000.0
2007-05-28 05:04:00,1.12705,1.12729,1.1267,1.12699,18200000.0
2007-05-28 05:05:00,1.12714,1.12714,1.12682,1.12697,24000000.0
2007-05-28 05:06:00,1.12707,1.12734,1.12705,1.12705,19600000.0
2007-05-28 05:07:00,1.1277,1.1279,1.1277,1.1277,13800000.0
2007-05-28 05:08:00,1.12714,1.12725,1.12698,1.12698,13800000.0
2007-05-28 05:12:00,1.12709,1.12743,1.12699,1.12743,9800000.0
2007-05-28 05:14:00,1.12746,1.1275,1.12693,1.12693,10000000.0
2007-05-28 05:15:00,1.12724,1.12724,1.12721,1.12721,2600000.0
2007-05-28 05:16:00,1.12746,1.12761,1.12701,1.12761,37200000.0
2007-05-28 05:17:00,1.1272,1.1272,1.1272,1.1272,3200000.0
2007-05-28 05:18:00,1.12684,1.12738,1.12684,1.12707,4600000.0
2007-05-28 05:20:00,1.12707,1.12721,1.12686,1.12691,17000000.0
2007-05-28 05:23:00,1.1276,1.1276,1.1275,1.1276,13600000.0
2007-05-28 05:24:00,1.1265,1.12695,1.1265,1.12695,13600000.0
2007-05-28 05:25:00,1.1276,1.1276,1.1276,1.1276,21600000.0
2007-05-28 05:28:00,1.12716,1.12716,1.12682,1.12696,21600000.0
2007-05-28 05:29:00,1.12636,1.12651,1.12627,1.12638,20800000.0
2007-05-28 05:31:00,1.1264,1.12689,1.1264,1.12658,11200000.0
2007-05-28 05:32:00,1.1272,1.1272,1.1271,1.1272,19400000.0
2007-05-28 05:33:00,1.12653,1.12653,1.12612,1.12633,19400000.0
2007-05-28 05:34:00,1.127,1.127,1.127,1.127,22200000.0
2007-05-28 05:35:00,1.12614,1.12653,1.12614,1.12645,22200000.0
2007-05-28 05:36:00,1.12623,1.12628,1.12611,1.12611,4800000.0
2007-05-28 05:38:00,1.12638,1.12667,1.12638,1.1264,16800000.0
2007-05-28 05:39:00,1.1271,1.1271,1.1271,1.1271,11000000.0
2007-05-28 05:40:00,1.12633,1.12671,1.12633,1.12647,11000000.0
2007-05-28 05:41:00,1.12652,1.12685,1.12646,1.12646,11800000.0
2007-05-28 05:42:00,1.1271,1.1272,1.1271,1.1272,11000000.0
2007-05-28 05:46:00,1.12656,1.12666,1.1264,1.12666,11000000.0
2007-05-28 05:47:00,1.12681,1.12682,1.12659,1.12682,8600000.0
2007-05-28 05:49:00,1.12671,1.12699,1.12657,1.12664,12200000.0
2007-05-28 05:50:00,1.12648,1.1267,1.12648,1.1267,16200000.0
2007-05-28 05:51:00,1.12658,1.12658,1.12638,1.12638,5600000.0
2007-05-28 05:52:00,1.12667,1.12667,1.12641,1.12651,6400000.0
2007-05-28 05:53:00,1.1271,1.1272,1.127,1.1272,15400000.0
2007-05-28 05:54:00,1.1271,1.1271,1.1271,1.1271,15400000.0
2007-05-28 05:55:00,1.12652,1.12675,1.12642,1.12655,15400000.0
2007-05-28 05:56:00,1.12651,1.12653,1.12632,1.12636,12800000.0
2007-05-28 05:57:00,1.127,1.1271,1.127,1.1271,25800000.0
2007-05-28 05:58:00,1.12654,1.12713,1.12636,1.12636,25800000.0
2007-05-28 05:59:00,1.12631,1.12657,1.12631,1.12657,2000000.0
2007-05-28 06:00:00,1.1269,1.1269,1.1269,1.1269,13800000.0
2007-05-28 06:01:00,1.12646,1.1267,1.12629,1.1264,13800000.0
2007-05-28 06:02:00,1.1271,1.1271,1.1271,1.1271,14800000.0
2007-05-28 06:04:00,1.12669,1.12669,1.12625,1.12625,14800000.0
2007-05-28 06:05:00,1.127,1.127,1.127,1.127,5800000.0
2007-05-28 06:06:00,1.1271,1.1271,1.127,1.127,5800000.0
2007-05-28 06:08:00,1.12634,1.12634,1.1263,1.12631,5800000.0
2007-05-28 06:09:00,1.127,1.127,1.1269,1.127,22800000.0
2007-05-28 06:10:00,1.1269,1.1269,1.1269,1.1269,22800000.0
2007-05-28 06:12:00,1.1268,1.1269,1.1268,1.1269,22800000.0
2007-05-28 06:13:00,1.12621,1.12646,1.12595,1.12604,22800000.0
2007-05-28 06:15:00,1.12645,1.12645,1.12638,1.12638,4400000.0
2007-05-28 06:16:00,1.127,1.127,1.1269,1.1269,9600000.0
2007-05-28 06:17:00,1.127,1.127,1.1269,1.1269,9600000.0
2007-05-28 06:18:00,1.12608,1.12648,1.12608,1.12648,9600000.0
2007-05-28 06:19:00,1.12635,1.12655,1.12602,1.12637,12000000.0
2007-05-28 06:20:00,1.12647,1.12652,1.12625,1.12632,9800000.0
2007-05-28 06:21:00,1.1271,1.1271,1.127,1.1271,7600000.0
2007-05-28 06:22:00,1.12654,1.12654,1.12623,1.12646,7600000.0
2007-05-28 06:23:00,1.12649,1.1265,1.12644,1.12644,5000000.0
2007-05-28 06:24:00,1.12658,1.12671,1.12627,1.12632,30400000.0
2007-05-28 06:25:00,1.12646,1.12668,1.12628,1.12666,8800000.0
2007-05-28 06:26:00,1.12652,1.12652,1.12619,1.1262,18800000.0
2007-05-28 06:27:00,1.12622,1.12673,1.12622,1.12645,12600000.0
2007-05-28 06:28:00,1.12696,1.12699,1.1263,1.12651,13600000.0
2007-05-28 06:29:00,1.12666,1.12706,1.12621,1.12674,13400000.0
2007-05-28 06:30:00,1.12668,1.12695,1.12634,1.12661,26800000.0
2007-05-28 06:31:00,1.12654,1.1268,1.12634,1.12662,11600000.0
2007-05-28 06:32:00,1.127,1.127,1.127,1.127,9800000.0
2007-05-28 06:33:00,1.1271,1.1271,1.1271,1.1271,9800000.0
2007-05-28 06:34:00,1.127,1.1271,1.127,1.127,9800000.0
2007-05-28 06:35:00,1.1271,1.1271,1.127,1.127,9800000.0
2007-05-28 06:36:00,1.1271,1.1271,1.1271,1.1271,9800000.0
2007-05-28 06:37:00,1.12637,1.12691,1.12626,1.12681,9800000.0
2007-05-28 06:38:00,1.12687,1.12689,1.12671,1.12688,21800000.0
2007-05-28 06:39:00,1.12674,1.127,1.12674,1.12681,16400000.0
2007-05-28 06:40:00,1.1275,1.1275,1.1274,1.1274,4200000.0
2007-05-28 06:41:00,1.1271,1.1271,1.12686,1.12686,4200000.0
2007-05-28 06:42:00,1.1274,1.1275,1.1274,1.1274,15800000.0
2007-05-28 06:43:00,1.1267,1.12698,1.12666,1.12668,15800000.0
2007-05-28 06:44:00,1.1274,1.1274,1.1273,1.1274,12200000.0
2007-05-28 06:45:00,1.12679,1.12695,1.12679,1.12695,12200000.0
2007-05-28 06:49:00,1.1273,1.1274,1.1273,1.1274,9200000.0
2007-05-28 06:51:00,1.12663,1.127,1.12641,1.127,9200000.0
2007-05-28 06:52:00,1.12685,1.12717,1.12685,1.12715,19200000.0
2007-05-28 06:53:00,1.12674,1.12684,1.12674,1.12684,9800000.0
2007-05-28 06:54:00,1.12714,1.12714,1.12638,1.12697,14600000.0
2007-05-28 06:55:00,1.12672,1.12684,1.12672,1.12684,5800000.0
2007-05-28 06:56:00,1.12687,1.12687,1.12672,1.12672,12000000.0
2007-05-28 06:58:00,1.12677,1.12698,1.12677,1.12698,3200000.0
2007-05-28 06:59:00,1.12673,1.12705,1.12639,1.12676,25400000.0
2007-05-28 07:00:00,1.12692,1.12693,1.12665,1.12671,12200000.0
2007-05-28 07:01:00,1.1273,1.1273,1.1272,1.1272,23800000.0
2007-05-28 07:02:00,1.1273,1.1273,1.1273,1.1273,23800000.0
2007-05-28 07:03:00,1.12682,1.12721,1.12682,1.12709,23800000.0
2007-05-28 07:04:00,1.12676,1.12712,1.12673,1.12682,25400000.0
2007-05-28 07:05:00,1.12669,1.12699,1.12659,1.12673,12400000.0
2007-05-28 07:06:00,1.1267,1.12682,1.12666,1.12671,11400000.0
2007-05-28 07:07:00,1.12698,1.12698,1.12665,1.12665,4800000.0
2007-05-28 07:09:00,1.12684,1.12684,1.12672,1.12672,4000000.0
2007-05-28 07:10:00,1.12692,1.12692,1.12669,1.12676,16800000.0
2007-05-28 07:11:00,1.1274,1.1274,1.1274,1.1274,11400000.0
2007-05-28 07:12:00,1.1275,1.1275,1.1274,1.1274,11400000.0
2007-05-28 07:13:00,1.12666,1.12714,1.12666,1.12714,11400000.0
2007-05-28 07:14:00,1.1274,1.1274,1.1274,1.1274,3200000.0
2007-05-28 07:15:00,1.1275,1.1275,1.1275,1.1275,3200000.0
2007-05-28 07:16:00,1.12723,1.12723,1.12667,1.12667,3200000.0
2007-05-28 07:18:00,1.12643,1.12679,1.12643,1.12679,7200000.0
2007-05-28 07:19:00,1.12692,1.12717,1.12671,1.12696,20800000.0
2007-05-28 07:20:00,1.12664,1.12694,1.12664,1.12669,14800000.0
2007-05-28 07:22:00,1.1272,1.1272,1.1272,1.1272,22000000.0
2007-05-28 07:26:00,1.1273,1.1273,1.1273,1.1273,22000000.0
2007-05-28 07:27:00,1.1272,1.1272,1.1272,1.1272,22000000.0
2007-05-28 07:30:00,1.12679,1.12693,1.12672,1.12672,22000000.0
2007-05-28 07:31:00,1.12678,1.12712,1.12658,1.12689,14800000.0
2007-05-28 07:32:00,1.1272,1.1273,1.1272,1.1273,10800000.0
2007-05-28 07:36:00,1.1272,1.1272,1.1272,1.1272,10800000.0
2007-05-28 07:38:00,1.1273,1.1273,1.1273,1.1273,10800000.0
2007-05-28 07:40:00,1.12679,1.12689,1.12653,1.12661,10800000.0
2007-05-28 07:44:00,1.1267,1.12681,1.1267,1.12681,8400000.0
2007-05-28 07:46:00,1.12693,1.12693,1.12659,1.12661,16400000.0
2007-05-28 07:47:00,1.12663,1.12667,1.12663,1.12667,9000000.0
2007-05-28 07:48:00,1.12672,1.12672,1.12625,1.12629,12800000.0
2007-05-28 07:49:00,1.1271,1.1271,1.1271,1.1271,19400000.0
2007-05-28 07:50:00,1.12663,1.12673,1.1262,1.12673,19400000.0
2007-05-28 07:51:00,1.12662,1.12673,1.12644,1.12644,11000000.0
2007-05-28 07:52:00,1.12659,1.12659,1.12638,1.12638,3200000.0
2007-05-28 07:53:00,1.1267,1.1267,1.12612,1.12645,9800000.0
2007-05-28 07:54:00,1.12641,1.12641,1.12637,1.12637,2000000.0
2007-05-28 07:55:00,1.12684,1.12711,1.12658,1.12664,21200000.0
2007-05-28 07:56:00,1.12661,1.12704,1.12638,1.12683,18600000.0
2007-05-28 07:57:00,1.12667,1.12667,1.12641,1.12641,9200000.0
2007-05-28 07:58:00,1.12667,1.12687,1.12646,1.12654,10800000.0
2007-05-28 07:59:00,1.12664,1.12664,1.12615,1.12615,5800000.0
2007-05-28 08:00:00,1.12623,1.12653,1.12623,1.12635,12200000.0
2007-05-28 08:01:00,1.12617,1.12631,1.12583,1.12631,34000000.0
2007-05-28 08:02:00,1.12621,1.12621,1.12597,1.12608,6800000.0
2007-05-28 08:03:00,1.12582,1.12636,1.12582,1.12608,9200000.0
2007-05-28 08:04:00,1.12625,1.1263,1.12597,1.12597,12000000.0
2007-05-28 08:05:00,1.12588,1.12632,1.12586,1.12586,10800000.0
2007-05-28 08:06:00,1.12625,1.12632,1.12618,1.12626,4600000.0
2007-05-28 08:08:00,1.12636,1.12636,1.1257,1.12606,7400000.0
2007-05-28 08:09:00,1.1267,1.1267,1.1267,1.1267,12200000.0
2007-05-28 08:10:00,1.1261,1.12638,1.12589,1.12638,12200000.0
2007-05-28 08:11:00,1.12633,1.1267,1.1263,1.1267,22200000.0
2007-05-28 08:13:00,1.1269,1.1269,1.12657,1.12657,2600000.0
2007-05-28 08:14:00,1.12665,1.12677,1.12638,1.12638,14200000.0
2007-05-28 08:15:00,1.12647,1.12677,1.12647,1.12677,7200000.0
2007-05-28 08:16:00,1.1262,1.12633,1.12608,1.12608,19800000.0
2007-05-28 08:17:00,1.12608,1.12647,1.12608,1.12615,19200000.0
2007-05-28 08:19:00,1.1263,1.12632,1.1263,1.12632,3200000.0
2007-05-28 08:20:00,1.1269,1.1269,1.1267,1.1268,11200000.0
2007-05-28 08:22:00,1.12653,1.12653,1.12597,1.12625,11200000.0
2007-05-28 08:23:00,1.12636,1.12683,1.12636,1.12683,28200000.0
2007-05-28 08:24:00,1.12657,1.12691,1.12645,1.12659,27200000.0
2007-05-28 08:25:00,1.1273,1.1273,1.1272,1.1272,15000000.0
2007-05-28 08:28:00,1.1271,1.1271,1.1271,1.1271,15000000.0
2007-05-28 08:29:00,1.12668,1.12668,1.12634,1.12654,15000000.0
2007-05-28 08:30:00,1.1272,1.1272,1.1272,1.1272,6800000.0
2007-05-28 08:31:00,1.12663,1.12706,1.12636,1.12636,6800000.0
2007-05-28 08:32:00,1.1268,1.12737,1.12665,1.12699,11600000.0
2007-05-28 08:33:00,1.1272,1.1272,1.1272,1.1272,14600000.0
2007-05-28 08:35:00,1.1273,1.1274,1.1273,1.1273,14600000.0
2007-05-28 08:36:00,1.12663,1.1267,1.1266,1.1267,14600000.0
2007-05-28 08:37:00,1.12677,1.12685,1.12644,1.12653,20800000.0
2007-05-28 08:38:00,1.12633,1.12658,1.12633,1.12635,17800000.0
2007-05-28 08:39:00,1.1265,1.1265,1.12643,1.12643,5400000.0
2007-05-28 08:40:00,1.12621,1.1263,1.12601,1.12625,16400000.0
2007-05-28 08:41:00,1.12621,1.12621,1.12568,1.1257,9000000.0
2007-05-28 08:42:00,1.12599,1.12621,1.12575,1.12575,17200000.0
2007-05-28 08:43:00,1.12652,1.12652,1.12607,1.12607,11000000.0
2007-05-28 08:44:00,1.1266,1.1266,1.1266,1.1266,13400000.0
2007-05-28 08:45:00,1.12604,1.12631,1.12602,1.12602,13400000.0
2007-05-28 08:46:00,1.1266,1.1266,1.1266,1.1266,11600000.0
2007-05-28 08:48:00,1.1267,1.1267,1.1267,1.1267,11600000.0
2007-05-28 08:49:00,1.12616,1.1268,1.12607,1.12646,11600000.0
2007-05-28 08:50:00,1.12631,1.12649,1.12608,1.12636,9800000.0
2007-05-28 08:51:00,1.1263,1.12646,1.12621,1.12646,9600000.0
2007-05-28 08:53:00,1.12642,1.12654,1.12622,1.12622,8400000.0
2007-05-28 08:54:00,1.12657,1.12696,1.12654,1.12688,21400000.0
2007-05-28 08:55:00,1.12712,1.12722,1.12659,1.12722,21600000.0
2007-05-28 08:56:00,1.1271,1.1271,1.1271,1.1271,9800000.0
2007-05-28 08:57:00,1.12678,1.12682,1.12644,1.12646,9800000.0
2007-05-28 08:58:00,1.12668,1.12694,1.12631,1.12694,16000000.0
2007-05-28 08:59:00,1.12705,1.12705,1.12669,1.12697,11400000.0
2007-05-28 09:00:00,1.12664,1.1268,1.12663,1.1268,10400000.0
2007-05-28 09:01:00,1.12687,1.12687,1.12653,1.12653,7800000.0
2007-05-28 09:03:00,1.1271,1.1272,1.1271,1.1272,14800000.0
2007-05-28 09:04:00,1.1271,1.1271,1.1271,1.1271,14800000.0
2007-05-28 09:05:00,1.127,1.1271,1.127,1.1271,14800000.0
2007-05-28 09:06:00,1.12661,1.12663,1.12636,1.12663,14800000.0
2007-05-28 09:07:00,1.12611,1.12649,1.12611,1.12614,15800000.0
2007-05-28 09:08:00,1.12608,1.12622,1.12587,1.12593,10600000.0
2007-05-28 09:09:00,1.12586,1.12591,1.12536,1.12563,9200000.0
2007-05-28 09:10:00,1.12547,1.12603,1.12547,1.12573,19400000.0
2007-05-28 09:12:00,1.1266,1.1266,1.1265,1.1266,11200000.0
2007-05-28 09:13:00,1.12597,1.12611,1.12578,1.12611,11200000.0
2007-05-28 09:14:00,1.1266,1.1267,1.1266,1.1266,17600000.0
2007-05-28 09:15:00,1.1267,1.1267,1.1267,1.1267,17600000.0
2007-05-28 09:16:00,1.12656,1.12656,1.12567,1.12621,17600000.0
2007-05-28 09:17:00,1.12581,1.12616,1.12578,1.12616,13800000.0
2007-05-28 09:18:00,1.12601,1.12602,1.12577,1.12585,8400000.0
2007-05-28 09:19:00,1.1264,1.1264,1.1264,1.1264,20600000.0
2007-05-28 09:21:00,1.12596,1.12599,1.12557,1.12576,20600000.0
2007-05-28 09:22:00,1.12567,1.12569,1.12567,1.12569,10400000.0
2007-05-28 09:23:00,1.1264,1.1264,1.1263,1.1263,19000000.0
2007-05-28 09:24:00,1.12583,1.12598,1.12561,1.12578,19000000.0
2007-05-28 09:25:00,1.12556,1.12556,1.1254,1.12544,18800000.0
2007-05-28 09:26:00,1.12537,1.12585,1.12533,1.12555,22000000.0
2007-05-28 09:27:00,1.12553,1.12613,1.12552,1.12594,12200000.0
2007-05-28 09:28:00,1.12562,1.12573,1.12559,1.12569,6800000.0
2007-05-28 09:30:00,1.12574,1.12605,1.12563,1.12575,10000000.0
2007-05-28 09:33:00,1.12573,1.12596,1.12573,1.12585,13600000.0
2007-05-28 09:34:00,1.12617,1.12617,1.12527,1.12567,24400000.0
2007-05-28 09:35:00,1.12574,1.12595,1.1254,1.1256,30000000.0
2007-05-28 09:36:00,1.1262,1.1262,1.1262,1.1262,13200000.0
2007-05-28 09:37:00,1.1261,1.1262,1.1261,1.1261,13200000.0
2007-05-28 09:38:00,1.12553,1.12571,1.12532,1.12571,13200000.0
2007-05-28 09:39:00,1.1261,1.1262,1.1261,1.1262,11000000.0
2007-05-28 09:40:00,1.1255,1.12614,1.1255,1.1257,11000000.0
2007-05-28 09:41:00,1.1264,1.1264,1.1261,1.1262,14400000.0
2007-05-28 09:42:00,1.12572,1.12572,1.12539,1.12542,14400000.0
2007-05-28 09:43:00,1.126,1.1262,1.1259,1.126,16800000.0
2007-05-28 09:44:00,1.1255,1.12614,1.1255,1.12614,16800000.0
2007-05-28 09:45:00,1.12579,1.12609,1.12569,1.12609,11600000.0
2007-05-28 09:46:00,1.12566,1.12605,1.12545,1.12605,28400000.0
2007-05-28 09:47:00,1.12624,1.12645,1.12617,1.12621,13400000.0
2007-05-28 09:48:00,1.1264,1.1264,1.12579,1.12579,23000000.0
2007-05-28 09:49:00,1.12587,1.12632,1.12587,1.12621,32400000.0
2007-05-28 09:51:00,1.12617,1.12641,1.12612,1.12618,9400000.0
2007-05-28 09:54:00,1.1267,1.1267,1.1267,1.1267,19800000.0
2007-05-28 09:57:00,1.1266,1.1266,1.1266,1.1266,19800000.0
2007-05-28 09:58:00,1.1267,1.1267,1.1267,1.1267,19800000.0
2007-05-28 09:59:00,1.12596,1.12606,1.12574,1.12593,19800000.0
2007-05-28 10:00:00,1.12597,1.12621,1.12558,1.12621,22600000.0
2007-05-28 10:01:00,1.12578,1.12626,1.12578,1.12609,19600000.0
2007-05-28 10:02:00,1.12621,1.12622,1.12565,1.12565,21400000.0
2007-05-28 10:03:00,1.12616,1.12664,1.12581,1.12664,18800000.0
2007-05-28 10:04:00,1.12604,1.12674,1.12604,1.12618,11800000.0
2007-05-28 10:08:00,1.12607,1.1264,1.12596,1.12596,19800000.0
2007-05-28 10:09:00,1.12594,1.12594,1.1258,1.1258,7600000.0
2007-05-28 10:11:00,1.12606,1.12632,1.12606,1.12611,15200000.0
2007-05-28 10:12:00,1.12618,1.12618,1.12563,1.12593,26200000.0
2007-05-28 10:13:00,1.12608,1.12617,1.12576,1.12594,12200000.0
2007-05-28 10:14:00,1.12578,1.12611,1.12531,1.12595,18200000.0
2007-05-28 10:16:00,1.1259,1.12617,1.12561,1.12571,15400000.0
2007-05-28 10:17:00,1.12514,1.126,1.12514,1.126,13600000.0
2007-05-28 10:18:00,1.12595,1.12602,1.12563,1.12588,8200000.0
2007-05-28 10:22:00,1.1264,1.1265,1.1264,1.1265,12200000.0
2007-05-28 10:23:00,1.1264,1.1265,1.1264,1.1265,12200000.0
2007-05-28 10:24:00,1.1264,1.1264,1.1264,1.1264,12200000.0
2007-05-28 10:25:00,1.1265,1.1265,1.1264,1.1265,12200000.0
2007-05-28 10:26:00,1.12613,1.12617,1.12585,1.12585,12200000.0
2007-05-28 10:27:00,1.12582,1.12612,1.12573,1.12573,21600000.0
2007-05-28 10:28:00,1.12592,1.12624,1.12592,1.12624,5600000.0
2007-05-28 10:29:00,1.12559,1.12614,1.12556,1.12574,23000000.0
2007-05-28 10:30:00,1.1264,1.1266,1.1264,1.1266,21200000.0
2007-05-28 10:31:00,1.1268,1.1268,1.1268,1.1268,21200000.0
2007-05-28 10:32:00,1.12596,1.12629,1.12587,1.12587,21200000.0
2007-05-28 10:33:00,1.1265,1.1265,1.1265,1.1265,17200000.0
2007-05-28 10:34:00,1.12594,1.12664,1.12594,1.12602,17200000.0
2007-05-28 10:35:00,1.12626,1.12653,1.12613,1.12637,15000000.0
2007-05-28 10:36:00,1.12624,1.12644,1.12591,1.12609,14400000.0
2007-05-28 10:38:00,1.12602,1.1264,1.12587,1.1262,28000000.0
2007-05-28 10:39:00,1.12595,1.12635,1.12595,1.12621,15000000.0
2007-05-28 10:40:00,1.12646,1.12672,1.12608,1.12608,32200000.0
2007-05-28 10:41:00,1.12588,1.12635,1.12588,1.12609,10600000.0
2007-05-28 10:42:00,1.12571,1.12612,1.12562,1.12612,18000000.0
2007-05-28 10:43:00,1.1266,1.1266,1.1266,1.1266,12000000.0
2007-05-28 10:44:00,1.12607,1.12681,1.12594,1.12594,12000000.0
2007-05-28 10:45:00,1.12623,1.12633,1.12601,1.12604,16600000.0
2007-05-28 10:47:00,1.12602,1.12632,1.12569,1.12593,13800000.0
2007-05-28 10:49:00,1.1266,1.1266,1.1266,1.1266,12400000.0
2007-05-28 10:50:00,1.1267,1.1267,1.1267,1.1267,12400000.0
2007-05-28 10:51:00,1.1266,1.1266,1.1266,1.1266,12400000.0
2007-05-28 10:52:00,1.12614,1.12614,1.12559,1.12589,12400000.0
2007-05-28 10:53:00,1.12576,1.12622,1.12563,1.12601,14800000.0
2007-05-28 10:54:00,1.126,1.12669,1.12597,1.12669,22400000.0
2007-05-28 10:55:00,1.12619,1.12661,1.12612,1.12615,12800000.0
2007-05-28 10:58:00,1.12604,1.12618,1.12583,1.12598,16200000.0
2007-05-28 10:59:00,1.1265,1.1265,1.1265,1.1265,15400000.0
2007-05-28 11:01:00,1.126,1.12646,1.1256,1.12635,15400000.0
2007-05-28 11:02:00,1.12566,1.12578,1.12527,1.1256,11000000.0
2007-05-28 11:03:00,1.12517,1.12577,1.12512,1.12577,11800000.0
2007-05-28 11:04:00,1.12566,1.12597,1.12566,1.12597,7600000.0
2007-05-28 11:07:00,1.1264,1.1265,1.1264,1.1265,9000000.0
2007-05-28 11:09:00,1.12639,1.12639,1.12585,1.12596,9000000.0
2007-05-28 11:12:00,1.12581,1.12601,1.1257,1.12578,25800000.0
2007-05-28 11:14:00,1.12599,1.12617,1.12585,1.12594,18200000.0
2007-05-28 11:16:00,1.12578,1.12613,1.12578,1.12597,19000000.0
2007-05-28 11:17:00,1.12602,1.12631,1.12599,1.12616,15200000.0
2007-05-28 11:18:00,1.12627,1.12639,1.12614,1.12636,22600000.0
2007-05-28 11:19:00,1.12688,1.12688,1.12593,1.12636,10800000.0
2007-05-28 11:20:00,1.12664,1.12682,1.12664,1.12682,9400000.0
2007-05-28 11:21:00,1.12678,1.12713,1.12646,1.12687,11000000.0
2007-05-28 11:22:00,1.1268,1.12688,1.12656,1.12676,11800000.0
2007-05-28 11:23:00,1.1272,1.1273,1.1272,1.1273,16600000.0
2007-05-28 11:25:00,1.12699,1.12708,1.12643,1.12708,16600000.0
2007-05-28 11:26:00,1.1274,1.1274,1.1273,1.1273,37600000.0
2007-05-28 11:28:00,1.12666,1.12692,1.12635,1.12635,37600000.0
2007-05-28 11:29:00,1.12694,1.12715,1.12677,1.12696,11600000.0
2007-05-28 11:30:00,1.12708,1.12708,1.12689,1.12689,2600000.0
2007-05-28 11:31:00,1.12695,1.12736,1.12695,1.12716,10600000.0
2007-05-28 11:32:00,1.12708,1.12718,1.12694,1.12696,21200000.0
2007-05-28 11:34:00,1.12717,1.12717,1.12666,1.12682,11000000.0
2007-05-28 11:35:00,1.1266,1.12695,1.12648,1.12695,14400000.0
2007-05-28 11:38:00,1.12673,1.12673,1.1261,1.1261,23200000.0
2007-05-28 11:39:00,1.12622,1.1266,1.12596,1.1266,11200000.0
2007-05-28 11:40:00,1.12622,1.12635,1.12608,1.12614,26000000.0
2007-05-28 11:41:00,1.12641,1.12641,1.12602,1.12616,14200000.0
2007-05-28 11:43:00,1.12613,1.12645,1.12604,1.12614,19400000.0
2007-05-28 11:50:00,1.12605,1.12618,1.12597,1.12597,27400000.0
2007-05-28 11:53:00,1.12633,1.12655,1.12633,1.12645,8200000.0
2007-05-28 11:54:00,1.12637,1.12637,1.12565,1.12607,21400000.0
2007-05-28 11:55:00,1.12607,1.12664,1.12603,1.12612,14400000.0
2007-05-28 11:56:00,1.12614,1.12657,1.12603,1.12657,8800000.0
2007-05-28 11:57:00,1.1265,1.1265,1.12578,1.12612,30800000.0
2007-05-28 11:58:00,1.12607,1.1264,1.12607,1.12617,20400000.0
2007-05-28 11:59:00,1.1268,1.1268,1.1268,1.1268,20400000.0
2007-05-28 12:00:00,1.12638,1.12638,1.12588,1.1259,20400000.0
2007-05-28 12:01:00,1.12594,1.1262,1.12572,1.1262,17000000.0
2007-05-28 12:02:00,1.12617,1.12617,1.12569,1.12597,27600000.0
2007-05-28 12:03:00,1.1265,1.1265,1.1265,1.1265,17600000.0
2007-05-28 12:04:00,1.12582,1.12652,1.12561,1.12578,17600000.0
2007-05-28 12:05:00,1.12574,1.12593,1.12538,1.12556,10000000.0
2007-05-28 12:06:00,1.1264,1.1266,1.1264,1.1265,21200000.0
2007-05-28 12:07:00,1.12617,1.12617,1.12579,1.12579,21200000.0
2007-05-28 12:08:00,1.12624,1.12624,1.12568,1.12575,9800000.0
2007-05-28 12:09:00,1.12568,1.12599,1.12563,1.12585,20200000.0
2007-05-28 12:10:00,1.12614,1.1265,1.12582,1.12625,18000000.0
2007-05-28 12:11:00,1.1262,1.1262,1.1255,1.12551,12200000.0
2007-05-28 12:12:00,1.12573,1.12594,1.12573,1.12594,7600000.0
2007-05-28 12:13:00,1.12634,1.12634,1.12605,1.12605,16000000.0
2007-05-28 12:15:00,1.12607,1.12645,1.12594,1.12645,26800000.0
2007-05-28 12:16:00,1.12604,1.12656,1.12604,1.12611,10400000.0
2007-05-28 12:19:00,1.12651,1.12719,1.12644,1.12644,18800000.0
2007-05-28 12:20:00,1.12666,1.12666,1.12631,1.1266,16000000.0
2007-05-28 12:24:00,1.1269,1.1269,1.1269,1.1269,9800000.0
2007-05-28 12:25:00,1.127,1.127,1.1269,1.1269,9800000.0
2007-05-28 12:26:00,1.127,1.127,1.127,1.127,9800000.0
2007-05-28 12:27:00,1.1269,1.127,1.1269,1.1269,9800000.0
2007-05-28 12:28:00,1.12659,1.12672,1.1263,1.1263,9800000.0
2007-05-28 12:29:00,1.127,1.127,1.127,1.127,15600000.0
2007-05-28 12:30:00,1.12646,1.12671,1.12635,1.12643,15600000.0
2007-05-28 12:34:00,1.12642,1.12647,1.12628,1.12641,31600000.0
2007-05-28 12:35:00,1.12662,1.1267,1.12641,1.12662,17400000.0
2007-05-28 12:36:00,1.1271,1.1272,1.1271,1.1272,26600000.0
2007-05-28 12:37:00,1.12663,1.12673,1.12647,1.12656,26600000.0
2007-05-28 12:38:00,1.127,1.1271,1.127,1.1271,18800000.0
2007-05-28 12:39:00,1.12676,1.12676,1.12614,1.12646,18800000.0
2007-05-28 12:40:00,1.12658,1.12686,1.12641,1.12645,9800000.0
2007-05-28 12:41:00,1.1272,1.1272,1.127,1.127,11000000.0
2007-05-28 12:42:00,1.12645,1.12714,1.12623,1.12654,11000000.0
2007-05-28 12:43:00,1.1272,1.1273,1.1272,1.1273,14600000.0
2007-05-28 12:44:00,1.1271,1.1272,1.1271,1.1272,14600000.0
2007-05-28 12:45:00,1.12681,1.12709,1.12681,1.12709,14600000.0
2007-05-28 12:46:00,1.12651,1.1266,1.12631,1.12651,15200000.0
2007-05-28 12:47:00,1.1271,1.1271,1.1269,1.1269,10000000.0
2007-05-28 12:48:00,1.12639,1.12653,1.12623,1.12653,10000000.0
2007-05-28 12:49:00,1.1271,1.1271,1.1271,1.1271,23200000.0
2007-05-28 12:50:00,1.127,1.1271,1.127,1.1271,23200000.0
2007-05-28 12:51:00,1.1269,1.1271,1.1269,1.1271,23200000.0
2007-05-28 12:52:00,1.127,1.127,1.127,1.127,23200000.0
2007-05-28 12:53:00,1.12643,1.12677,1.12635,1.12655,23200000.0
2007-05-28 12:55:00,1.1266,1.12679,1.12644,1.12644,21000000.0
2007-05-28 12:56:00,1.12671,1.12674,1.12648,1.12659,19600000.0
2007-05-28 12:57:00,1.12645,1.12678,1.12637,1.12655,20600000.0
2007-05-28 12:58:00,1.12656,1.12682,1.12652,1.12667,18200000.0
2007-05-28 12:59:00,1.12625,1.12644,1.12603,1.12644,13000000.0
2007-05-28 13:00:00,1.127,1.127,1.1269,1.1269,10200000.0
2007-05-28 13:02:00,1.12648,1.12655,1.12592,1.12639,10200000.0
2007-05-28 13:03:00,1.12618,1.12654,1.12618,1.12647,17000000.0
2007-05-28 13:04:00,1.1271,1.1272,1.1271,1.1271,4200000.0
2007-05-28 13:05:00,1.12665,1.1269,1.12665,1.1269,4200000.0
2007-05-28 13:06:00,1.12717,1.12724,1.12679,1.12697,25000000.0
2007-05-28 13:09:00,1.12704,1.12704,1.12637,1.12637,19200000.0
2007-05-28 13:10:00,1.1272,1.1272,1.1269,1.1269,21600000.0
2007-05-28 13:11:00,1.1271,1.1272,1.127,1.127,21600000.0
2007-05-28 13:12:00,1.1272,1.1272,1.1269,1.1269,21600000.0
2007-05-28 13:13:00,1.127,1.127,1.127,1.127,21600000.0
2007-05-28 13:14:00,1.1268,1.1268,1.1268,1.1268,21600000.0
2007-05-28 13:15:00,1.1271,1.1271,1.1271,1.1271,21600000.0
2007-05-28 13:16:00,1.12642,1.12662,1.12633,1.12662,21600000.0
2007-05-28 13:17:00,1.1271,1.1271,1.1271,1.1271,14000000.0
2007-05-28 13:18:00,1.1265,1.12674,1.12647,1.12658,14000000.0
2007-05-28 13:21:00,1.1269,1.127,1.1269,1.127,12200000.0
2007-05-28 13:23:00,1.12646,1.12694,1.12635,1.12652,12200000.0
2007-05-28 13:24:00,1.12636,1.12639,1.12623,1.12639,10600000.0
2007-05-28 13:26:00,1.12622,1.12636,1.12597,1.12622,14600000.0
2007-05-28 13:27:00,1.12635,1.12635,1.12604,1.12623,11600000.0
2007-05-28 13:28:00,1.12592,1.12631,1.12592,1.12622,15800000.0
2007-05-28 13:29:00,1.12621,1.1264,1.12612,1.12634,6400000.0
2007-05-28 13:30:00,1.12599,1.12621,1.12589,1.12606,18600000.0
2007-05-28 13:31:00,1.12606,1.12628,1.12598,1.12609,16600000.0
2007-05-28 13:32:00,1.12634,1.12677,1.12602,1.12677,10600000.0
2007-05-28 13:34:00,1.12627,1.12627,1.12577,1.12577,33200000.0
2007-05-28 13:35:00,1.1268,1.1268,1.1268,1.1268,18600000.0
2007-05-28 13:36:00,1.12535,1.12636,1.12535,1.12636,18600000.0
2007-05-28 13:39:00,1.12649,1.12649,1.12583,1.12616,17000000.0
2007-05-28 13:40:00,1.1269,1.1269,1.1268,1.1268,11600000.0
2007-05-28 13:41:00,1.1267,1.1267,1.1267,1.1267,11600000.0
2007-05-28 13:42:00,1.12619,1.12642,1.12618,1.12624,11600000.0
2007-05-28 13:45:00,1.1269,1.1269,1.1269,1.1269,10400000.0
2007-05-28 13:50:00,1.1265,1.1265,1.12551,1.12599,10400000.0
2007-05-28 13:51:00,1.12592,1.12632,1.1259,1.12632,19800000.0
2007-05-28 13:52:00,1.1266,1.1266,1.1266,1.1266,14400000.0
2007-05-28 13:53:00,1.1267,1.1267,1.1266,1.1266,14400000.0
2007-05-28 13:54:00,1.12614,1.12623,1.12582,1.12606,14400000.0
2007-05-28 13:55:00,1.1267,1.1267,1.1266,1.1266,27400000.0
2007-05-28 13:56:00,1.12614,1.12619,1.12583,1.12595,27400000.0
2007-05-28 13:58:00,1.1267,1.1267,1.1267,1.1267,15200000.0
2007-05-28 13:59:00,1.1266,1.1266,1.1266,1.1266,15200000.0
2007-05-28 14:02:00,1.12624,1.12627,1.12594,1.12598,15200000.0
2007-05-28 14:03:00,1.1266,1.1266,1.1266,1.1266,15200000.0
2007-05-28 14:04:00,1.12598,1.12652,1.12594,1.12622,15200000.0
2007-05-28 14:05:00,1.12629,1.12635,1.1257,1.12598,14000000.0
2007-05-28 14:10:00,1.12596,1.12646,1.12586,1.12612,22800000.0
2007-05-28 14:15:00,1.12625,1.12641,1.12615,1.12625,27400000.0
2007-05-28 14:18:00,1.12669,1.12669,1.12599,1.12635,22400000.0
2007-05-28 14:19:00,1.1271,1.1271,1.127,1.127,31400000.0
2007-05-28 14:20:00,1.12629,1.12682,1.12606,1.12642,31400000.0
2007-05-28 14:21:00,1.12625,1.12639,1.12612,1.12636,27200000.0
2007-05-28 14:23:00,1.1265,1.12654,1.12642,1.12642,17600000.0
2007-05-28 14:25:00,1.12654,1.12671,1.12633,1.12642,28400000.0
2007-05-28 14:28:00,1.12665,1.12681,1.12638,1.12642,16600000.0
2007-05-28 14:29:00,1.1269,1.1269,1.12591,1.12644,12400000.0
2007-05-28 14:31:00,1.12655,1.12677,1.12634,1.12662,13200000.0
2007-05-28 14:34:00,1.12648,1.12658,1.12635,1.12656,20000000.0
2007-05-28 14:37:00,1.12691,1.12743,1.12685,1.12686,20800000.0
2007-05-28 14:38:00,1.12705,1.12705,1.12629,1.12655,19000000.0
2007-05-28 14:39:00,1.12665,1.127,1.12641,1.12644,32600000.0
2007-05-28 14:41:00,1.12677,1.12677,1.12628,1.12643,12400000.0
2007-05-28 14:46:00,1.12629,1.12653,1.12629,1.1265,16200000.0
2007-05-28 14:55:00,1.12622,1.12676,1.12616,1.12635,24200000.0
2007-05-28 14:56:00,1.1271,1.1271,1.1271,1.1271,11000000.0
2007-05-28 14:57:00,1.12628,1.12649,1.12602,1.12645,11000000.0
2007-05-28 14:58:00,1.1272,1.1272,1.1272,1.1272,24600000.0
2007-05-28 14:59:00,1.1269,1.1269,1.1269,1.1269,24600000.0
2007-05-28 15:00:00,1.12644,1.12664,1.12616,1.12664,24600000.0
2007-05-28 15:01:00,1.1272,1.1272,1.1269,1.1269,18400000.0
2007-05-28 15:02:00,1.1272,1.1272,1.1268,1.1268,18400000.0
2007-05-28 15:03:00,1.1272,1.1272,1.1269,1.1269,18400000.0
2007-05-28 15:04:00,1.12668,1.12668,1.12647,1.12647,18400000.0
2007-05-28 15:05:00,1.1271,1.1272,1.1271,1.1272,10600000.0
2007-05-28 15:06:00,1.1269,1.1269,1.1269,1.1269,10600000.0
2007-05-28 15:07:00,1.1271,1.1271,1.1271,1.1271,10600000.0
2007-05-28 15:08:00,1.1268,1.1272,1.1268,1.1272,10600000.0
2007-05-28 15:09:00,1.1269,1.1269,1.1268,1.1268,10600000.0
2007-05-28 15:10:00,1.12659,1.12661,1.12651,1.12661,10600000.0
2007-05-28 15:11:00,1.12655,1.1268,1.1264,1.1268,25200000.0
2007-05-28 15:12:00,1.12678,1.12678,1.12637,1.12637,23000000.0
2007-05-28 15:13:00,1.127,1.1272,1.127,1.1272,23400000.0
2007-05-28 15:14:00,1.1269,1.1269,1.1269,1.1269,23400000.0
2007-05-28 15:15:00,1.1271,1.1271,1.1271,1.1271,23400000.0
2007-05-28 15:16:00,1.1269,1.1271,1.1269,1.1269,23400000.0
2007-05-28 15:17:00,1.12686,1.12687,1.12647,1.12673,23400000.0
2007-05-28 15:19:00,1.1273,1.1273,1.1272,1.1272,11200000.0
2007-05-28 15:20:00,1.1273,1.1273,1.1272,1.1272,11200000.0
2007-05-28 15:21:00,1.1273,1.1273,1.1273,1.1273,11200000.0
2007-05-28 15:22:00,1.12656,1.12682,1.12632,1.1264,11200000.0
2007-05-28 15:24:00,1.12676,1.12692,1.1263,1.1263,17000000.0
2007-05-28 15:25:00,1.1272,1.1272,1.1272,1.1272,14400000.0
2007-05-28 15:26:00,1.12647,1.12669,1.12626,1.12669,14400000.0
2007-05-28 15:27:00,1.1272,1.1273,1.1272,1.1273,22000000.0
2007-05-28 15:29:00,1.1274,1.1274,1.1274,1.1274,22000000.0
2007-05-28 15:30:00,1.1269,1.1269,1.12618,1.12628,22000000.0
2007-05-28 15:31:00,1.1271,1.1271,1.1271,1.1271,19400000.0
2007-05-28 15:32:00,1.1273,1.1273,1.1273,1.1273,19400000.0
2007-05-28 15:34:00,1.12626,1.12669,1.12626,1.1265,19400000.0
2007-05-28 15:36:00,1.1273,1.1273,1.1273,1.1273,7400000.0
2007-05-28 15:37:00,1.12656,1.12694,1.12651,1.12694,7400000.0
2007-05-28 15:38:00,1.12686,1.12686,1.12673,1.12673,9200000.0
2007-05-28 15:39:00,1.1274,1.1274,1.1273,1.1273,11000000.0
2007-05-28 15:40:00,1.12706,1.12712,1.12689,1.12689,11000000.0
2007-05-28 15:41:00,1.1273,1.1273,1.1273,1.1273,24000000.0
2007-05-28 15:42:00,1.12687,1.12734,1.12672,1.12683,24000000.0
2007-05-28 15:43:00,1.12646,1.12655,1.12595,1.12655,7200000.0
2007-05-28 15:44:00,1.1269,1.1269,1.1269,1.1269,11400000.0
2007-05-28 15:45:00,1.1268,1.127,1.1268,1.127,11400000.0
2007-05-28 15:46:00,1.1267,1.127,1.1267,1.127,11400000.0
2007-05-28 15:47:00,1.1271,1.1271,1.1268,1.1271,11400000.0
2007-05-28 15:48:00,1.1268,1.127,1.1268,1.127,11400000.0
2007-05-28 15:49:00,1.1268,1.1268,1.1268,1.1268,11400000.0
2007-05-28 15:50:00,1.1272,1.1272,1.127,1.127,11400000.0
2007-05-28 15:51:00,1.1269,1.1269,1.1269,1.1269,11400000.0
2007-05-28 15:52:00,1.1263,1.1268,1.12618,1.1268,11400000.0
2007-05-28 15:53:00,1.1273,1.1273,1.1268,1.1268,18200000.0
2007-05-28 15:54:00,1.127,1.1272,1.127,1.1272,18200000.0
2007-05-28 15:55:00,1.127,1.127,1.127,1.127,18200000.0
2007-05-28 15:56:00,1.1272,1.1272,1.1267,1.1267,18200000.0
2007-05-28 15:57:00,1.1268,1.1268,1.1268,1.1268,18200000.0
2007-05-28 15:58:00,1.1267,1.1269,1.1267,1.1269,18200000.0
2007-05-28 15:59:00,1.1263,1.12641,1.12613,1.12621,18200000.0
2007-05-28 16:00:00,1.12629,1.12646,1.12621,1.12627,17000000.0
2007-05-28 16:01:00,1.1266,1.1268,1.1266,1.1267,19800000.0
2007-05-28 16:02:00,1.1268,1.1268,1.1266,1.1266,19800000.0
2007-05-28 16:04:00,1.1267,1.1268,1.1267,1.1267,19800000.0
2007-05-28 16:05:00,1.12607,1.12688,1.12607,1.12688,19800000.0
2007-05-28 16:06:00,1.12719,1.12719,1.12637,1.1265,20800000.0
2007-05-28 16:07:00,1.127,1.1271,1.127,1.1271,22600000.0
2007-05-28 16:08:00,1.12656,1.12693,1.12656,1.12672,22600000.0
2007-05-28 16:09:00,1.12646,1.12691,1.12643,1.12647,14800000.0
2007-05-28 16:10:00,1.12673,1.12725,1.12665,1.12673,22400000.0
2007-05-28 16:14:00,1.12697,1.12697,1.12605,1.12651,26400000.0
2007-05-28 16:17:00,1.1271,1.1271,1.127,1.127,12000000.0
2007-05-28 16:18:00,1.12681,1.12681,1.12638,1.12652,12000000.0
2007-05-28 16:20:00,1.1268,1.1268,1.1268,1.1268,19800000.0
2007-05-28 16:21:00,1.12674,1.12712,1.12651,1.12688,19800000.0
2007-05-28 16:22:00,1.1273,1.1273,1.1272,1.1272,6200000.0
2007-05-28 16:23:00,1.12644,1.12691,1.12644,1.12691,6200000.0
2007-05-28 16:24:00,1.12752,1.12752,1.1271,1.1272,11400000.0
2007-05-28 16:25:00,1.12668,1.12675,1.1266,1.1266,18000000.0
2007-05-28 16:26:00,1.1264,1.12666,1.1262,1.12637,23000000.0
2007-05-28 16:27:00,1.12666,1.12689,1.12658,1.12689,10400000.0
2007-05-28 16:28:00,1.12677,1.12715,1.12648,1.12715,12600000.0
2007-05-28 16:29:00,1.12752,1.12755,1.12716,1.12722,11400000.0
2007-05-28 16:30:00,1.12711,1.12777,1.12706,1.12726,17600000.0
2007-05-28 16:31:00,1.12747,1.12747,1.12719,1.12736,23000000.0
2007-05-28 16:32:00,1.12704,1.12742,1.12704,1.12728,8200000.0
2007-05-28 16:33:00,1.12705,1.1278,1.12705,1.12748,16800000.0
2007-05-28 16:34:00,1.12734,1.12769,1.12716,1.12769,11400000.0
2007-05-28 16:35:00,1.12686,1.1271,1.12665,1.12665,10000000.0
2007-05-28 16:36:00,1.12663,1.12703,1.12646,1.12657,27600000.0
2007-05-28 16:37:00,1.12675,1.12675,1.12627,1.12627,7200000.0
2007-05-28 16:38:00,1.12608,1.12693,1.12608,1.12693,12400000.0
2007-05-28 16:39:00,1.12701,1.12701,1.12673,1.12678,16200000.0
2007-05-28 16:40:00,1.12671,1.12709,1.12652,1.12709,15400000.0
2007-05-28 16:41:00,1.12686,1.12711,1.12669,1.12669,23200000.0
2007-05-28 16:42:00,1.1273,1.1274,1.1272,1.1272,10600000.0
2007-05-28 16:43:00,1.1273,1.1274,1.1272,1.1274,10600000.0
2007-05-28 16:44:00,1.1271,1.12753,1.1271,1.12753,10600000.0
2007-05-28 16:45:00,1.12773,1.12802,1.12742,1.12752,17200000.0
2007-05-28 16:46:00,1.128,1.128,1.1278,1.1278,11200000.0
2007-05-28 16:47:00,1.12755,1.1278,1.12729,1.12765,11200000.0
2007-05-28 16:48:00,1.12777,1.12777,1.12739,1.12741,9200000.0
2007-05-28 16:49:00,1.12767,1.12768,1.12746,1.12763,23400000.0
2007-05-28 16:50:00,1.1277,1.1277,1.1277,1.1277,11200000.0
2007-05-28 16:51:00,1.12734,1.12773,1.12682,1.1271,11200000.0
2007-05-28 16:52:00,1.1278,1.1278,1.1277,1.1277,7000000.0
2007-05-28 16:53:00,1.12744,1.12744,1.12703,1.12718,7000000.0
2007-05-28 16:54:00,1.1276,1.1276,1.1275,1.1275,19400000.0
2007-05-28 16:55:00,1.12685,1.12755,1.12669,1.12694,19400000.0
2007-05-28 16:56:00,1.12661,1.12695,1.12653,1.12672,14000000.0
2007-05-28 16:58:00,1.1272,1.1272,1.1272,1.1272,22400000.0
2007-05-28 16:59:00,1.1273,1.1274,1.1273,1.1274,22400000.0
2007-05-28 17:00:00,1.12682,1.1272,1.1267,1.12684,22400000.0
2007-05-28 17:01:00,1.1275,1.1275,1.1274,1.1274,26400000.0
2007-05-28 17:02:00,1.1275,1.1275,1.1275,1.1275,26400000.0
2007-05-28 17:03:00,1.12708,1.12731,1.12702,1.12702,26400000.0
2007-05-28 17:04:00,1.1275,1.1275,1.1274,1.1274,23000000.0
2007-05-28 17:05:00,1.12672,1.12675,1.12649,1.12655,23000000.0
2007-05-28 17:06:00,1.1272,1.1272,1.1272,1.1272,21600000.0
2007-05-28 17:07:00,1.1273,1.1273,1.1273,1.1273,21600000.0
2007-05-28 17:08:00,1.1271,1.1271,1.1271,1.1271,21600000.0
2007-05-28 17:09:00,1.1272,1.1272,1.1272,1.1272,21600000.0
2007-05-28 17:10:00,1.12674,1.12695,1.12651,1.12695,21600000.0
2007-05-28 17:12:00,1.1276,1.1278,1.1276,1.1278,16800000.0
2007-05-28 17:13:00,1.1277,1.1277,1.1277,1.1277,16800000.0
2007-05-28 17:14:00,1.1278,1.1278,1.1275,1.1277,16800000.0
2007-05-28 17:15:00,1.1275,1.1278,1.1275,1.1278,16800000.0
2007-05-28 17:16:00,1.12716,1.12765,1.12716,1.12736,16800000.0
2007-05-28 17:17:00,1.1276,1.1276,1.1276,1.1276,28000000.0
2007-05-28 17:18:00,1.1278,1.1279,1.1276,1.1276,28000000.0
2007-05-28 17:19:00,1.1275,1.1275,1.1275,1.1275,28000000.0
2007-05-28 17:20:00,1.1276,1.1279,1.1275,1.1276,28000000.0
2007-05-28 17:21:00,1.12726,1.12802,1.12715,1.12715,28000000.0
2007-05-28 17:22:00,1.12726,1.12726,1.1268,1.12703,21600000.0
2007-05-28 17:23:00,1.1277,1.1277,1.1273,1.1273,19600000.0
2007-05-28 17:24:00,1.1276,1.1279,1.1275,1.1275,19600000.0
2007-05-28 17:25:00,1.1274,1.1274,1.1274,1.1274,19600000.0
2007-05-28 17:26:00,1.1278,1.1279,1.1277,1.1277,19600000.0
2007-05-28 17:27:00,1.1275,1.1275,1.1275,1.1275,19600000.0
2007-05-28 17:28:00,1.1278,1.1278,1.1275,1.1275,19600000.0
2007-05-28 17:29:00,1.12712,1.12739,1.12654,1.12705,19600000.0
2007-05-28 17:30:00,1.12714,1.12714,1.1265,1.12679,14000000.0
2007-05-28 17:31:00,1.12688,1.12734,1.12687,1.12702,25600000.0
2007-05-28 17:32:00,1.12701,1.12717,1.12673,1.12682,19400000.0
2007-05-28 17:33:00,1.12687,1.12705,1.12672,1.12705,13200000.0
2007-05-28 17:34:00,1.12713,1.12713,1.12685,1.12691,11800000.0
2007-05-28 17:35:00,1.1277,1.1277,1.1277,1.1277,24600000.0
2007-05-28 17:36:00,1.1278,1.1278,1.1275,1.1275,24600000.0
2007-05-28 17:37:00,1.1274,1.1274,1.1274,1.1274,24600000.0
2007-05-28 17:38:00,1.12717,1.12738,1.1269,1.1271,24600000.0
2007-05-28 17:40:00,1.1277,1.1277,1.1277,1.1277,11600000.0
2007-05-28 17:41:00,1.1276,1.1277,1.1276,1.1277,11600000.0
2007-05-28 17:42:00,1.1278,1.1278,1.1274,1.1274,11600000.0
2007-05-28 17:43:00,1.1277,1.1277,1.1276,1.1277,11600000.0
2007-05-28 17:44:00,1.12704,1.12726,1.12672,1.12726,11600000.0
2007-05-28 17:45:00,1.12718,1.12718,1.12698,1.12709,13000000.0
2007-05-28 17:46:00,1.1278,1.1278,1.1278,1.1278,61200000.0
2007-05-28 17:47:00,1.12716,1.12748,1.127,1.12723,61200000.0
2007-05-28 17:48:00,1.12724,1.12784,1.12695,1.12719,30000000.0
2007-05-28 17:49:00,1.12718,1.12752,1.12705,1.12715,28200000.0
2007-05-28 17:50:00,1.12711,1.12729,1.12704,1.1272,19000000.0
2007-05-28 17:51:00,1.12731,1.12752,1.12704,1.12736,18200000.0
2007-05-28 17:52:00,1.12715,1.12776,1.12713,1.12713,12200000.0
2007-05-28 17:53:00,1.12725,1.12725,1.12707,1.12712,9000000.0
2007-05-28 17:54:00,1.12721,1.12745,1.12704,1.12711,45200000.0
2007-05-28 17:55:00,1.12705,1.12763,1.12705,1.12728,23000000.0
2007-05-28 17:56:00,1.1277,1.1277,1.1277,1.1277,5200000.0
2007-05-28 17:57:00,1.1278,1.1278,1.1275,1.1275,5200000.0
2007-05-28 17:58:00,1.1276,1.1278,1.1276,1.1278,5200000.0
2007-05-28 17:59:00,1.1276,1.1276,1.1276,1.1276,5200000.0
2007-05-28 18:00:00,1.1277,1.1277,1.1277,1.1277,5200000.0
2007-05-28 18:01:00,1.1278,1.1278,1.1278,1.1278,5200000.0
2007-05-28 18:02:00,1.1275,1.1278,1.1275,1.1276,5200000.0
2007-05-28 18:03:00,1.1277,1.1277,1.1277,1.1277,5200000.0
2007-05-28 18:04:00,1.12716,1.12716,1.12672,1.12689,5200000.0
2007-05-28 18:05:00,1.1276,1.1276,1.1275,1.1276,3200000.0
2007-05-28 18:06:00,1.1278,1.1278,1.1278,1.1278,3200000.0
2007-05-28 18:07:00,1.1274,1.1274,1.1272,1.1272,3200000.0
2007-05-28 18:08:00,1.1273,1.1273,1.1273,1.1273,3200000.0
2007-05-28 18:09:00,1.12716,1.12716,1.12712,1.12712,3200000.0
2007-05-28 18:10:00,1.12721,1.1277,1.12714,1.12714,15200000.0
2007-05-28 18:11:00,1.1277,1.1277,1.1277,1.1277,9400000.0
2007-05-28 18:12:00,1.1276,1.1277,1.1276,1.1277,9400000.0
2007-05-28 18:13:00,1.1276,1.1276,1.1275,1.1275,9400000.0
2007-05-28 18:15:00,1.12703,1.12752,1.12703,1.12721,9400000.0
2007-05-28 18:16:00,1.12693,1.12741,1.12693,1.12723,13600000.0
2007-05-28 18:18:00,1.1276,1.1276,1.1276,1.1276,18600000.0
2007-05-28 18:19:00,1.1277,1.1277,1.1277,1.1277,18600000.0
2007-05-28 18:20:00,1.12699,1.12699,1.12676,1.12678,18600000.0
2007-05-28 18:21:00,1.1273,1.1274,1.1273,1.1273,12400000.0
2007-05-28 18:22:00,1.1272,1.1272,1.1272,1.1272,12400000.0
2007-05-28 18:23:00,1.1273,1.1273,1.1273,1.1273,12400000.0
2007-05-28 18:24:00,1.1272,1.1272,1.1272,1.1272,12400000.0
2007-05-28 18:25:00,1.1273,1.1273,1.1273,1.1273,12400000.0
2007-05-28 18:26:00,1.1274,1.1274,1.1274,1.1274,12400000.0
2007-05-28 18:27:00,1.1273,1.1273,1.1273,1.1273,12400000.0
2007-05-28 18:28:00,1.1274,1.1274,1.1273,1.1273,12400000.0
2007-05-28 18:30:00,1.1274,1.1274,1.1273,1.1273,12400000.0
2007-05-28 18:37:00,1.1274,1.1274,1.1274,1.1274,12400000.0
2007-05-28 18:38:00,1.1273,1.1273,1.1273,1.1273,12400000.0
2007-05-28 18:39:00,1.12694,1.12706,1.1268,1.12686,12400000.0
2007-05-28 18:40:00,1.1274,1.1275,1.1274,1.1275,8000000.0
2007-05-28 18:42:00,1.1274,1.1275,1.1274,1.1275,8000000.0
2007-05-28 18:45:00,1.12725,1.12746,1.12712,1.12719,8000000.0
2007-05-28 18:46:00,1.1275,1.1275,1.1275,1.1275,18600000.0
2007-05-28 18:47:00,1.1276,1.1276,1.1276,1.1276,18600000.0
2007-05-28 18:48:00,1.1277,1.1277,1.1274,1.1274,18600000.0
2007-05-28 18:49:00,1.1276,1.1276,1.1275,1.1275,18600000.0
2007-05-28 18:50:00,1.12733,1.12738,1.12724,1.12736,18600000.0
2007-05-28 18:51:00,1.12729,1.12729,1.12692,1.12692,17800000.0
2007-05-28 18:52:00,1.1275,1.1276,1.1275,1.1276,25400000.0
2007-05-28 18:53:00,1.1271,1.1276,1.12707,1.1273,25400000.0
2007-05-28 18:54:00,1.1275,1.1275,1.1273,1.1273,14600000.0
2007-05-28 18:55:00,1.1268,1.12716,1.12653,1.12716,14600000.0
2007-05-28 18:56:00,1.12737,1.12753,1.1273,1.1273,17600000.0
2007-05-28 18:58:00,1.12732,1.12783,1.12719,1.12731,21600000.0
2007-05-28 18:59:00,1.12728,1.12739,1.12702,1.12709,8200000.0
2007-05-28 19:00:00,1.12733,1.128,1.12719,1.12742,10600000.0
2007-05-28 19:01:00,1.1277,1.128,1.1277,1.128,19400000.0
2007-05-28 19:02:00,1.12744,1.12744,1.12726,1.12743,19400000.0
2007-05-28 19:03:00,1.12719,1.12757,1.12715,1.12715,16400000.0
2007-05-28 19:04:00,1.12739,1.12769,1.12722,1.12728,16400000.0
2007-05-28 19:05:00,1.1276,1.1276,1.1276,1.1276,10400000.0
2007-05-28 19:06:00,1.12716,1.12763,1.12697,1.12697,10400000.0
2007-05-28 19:07:00,1.1278,1.1278,1.1276,1.1276,64200000.0
2007-05-28 19:08:00,1.12694,1.12695,1.12647,1.12659,64200000.0
2007-05-28 19:09:00,1.1278,1.1278,1.1277,1.1277,28200000.0
2007-05-28 19:10:00,1.12696,1.12711,1.12674,1.12705,28200000.0
2007-05-28 19:11:00,1.12685,1.12728,1.12685,1.12698,11400000.0
2007-05-28 19:12:00,1.1279,1.1279,1.1279,1.1279,16600000.0
2007-05-28 19:13:00,1.1277,1.128,1.1277,1.128,16600000.0
2007-05-28 19:14:00,1.12668,1.12719,1.12668,1.12704,16600000.0
2007-05-28 19:15:00,1.12724,1.12744,1.12703,1.12729,17200000.0
2007-05-28 19:16:00,1.12756,1.12771,1.12737,1.12739,15600000.0
2007-05-28 19:17:00,1.1278,1.1279,1.1278,1.1279,16400000.0
2007-05-28 19:18:00,1.12739,1.12739,1.12693,1.12723,16400000.0
2007-05-28 19:19:00,1.12717,1.12717,1.12678,1.12696,28400000.0
2007-05-28 19:20:00,1.12691,1.12724,1.12687,1.12687,19000000.0
2007-05-28 19:21:00,1.1278,1.1278,1.1277,1.1277,12800000.0
2007-05-28 19:22:00,1.1276,1.1277,1.1276,1.1276,12800000.0
2007-05-28 19:23:00,1.12705,1.12743,1.12695,1.12743,12800000.0
2007-05-28 19:24:00,1.12731,1.12757,1.12728,1.12747,10400000.0
2007-05-28 19:25:00,1.1272,1.12743,1.12712,1.12743,12600000.0
2007-05-28 19:26:00,1.12733,1.12777,1.12725,1.12741,13400000.0
2007-05-28 19:27:00,1.1279,1.1279,1.1277,1.1277,7800000.0
2007-05-28 19:28:00,1.1278,1.1278,1.1278,1.1278,7800000.0
2007-05-28 19:29:00,1.1277,1.1277,1.1277,1.1277,7800000.0
2007-05-28 19:30:00,1.1279,1.1279,1.1277,1.1278,7800000.0
2007-05-28 19:31:00,1.1277,1.1278,1.1277,1.1278,7800000.0
2007-05-28 19:32:00,1.1277,1.1277,1.1277,1.1277,7800000.0
2007-05-28 19:33:00,1.1278,1.1278,1.1277,1.1277,7800000.0
2007-05-28 19:35:00,1.1278,1.1278,1.1278,1.1278,7800000.0
2007-05-28 19:36:00,1.1279,1.1279,1.1278,1.1278,7800000.0
2007-05-28 19:43:00,1.1277,1.1278,1.1277,1.1277,7800000.0
2007-05-28 19:44:00,1.1279,1.1279,1.1277,1.1277,7800000.0
2007-05-28 19:45:00,1.1279,1.1279,1.1277,1.1277,7800000.0
2007-05-28 19:46:00,1.1278,1.1278,1.1278,1.1278,7800000.0
2007-05-28 19:48:00,1.12747,1.12747,1.12699,1.12699,7800000.0
2007-05-28 19:49:00,1.1277,1.1278,1.1276,1.1276,10600000.0
2007-05-28 19:50:00,1.12734,1.12763,1.12705,1.12705,10600000.0
2007-05-28 19:51:00,1.12727,1.12743,1.12722,1.12725,30000000.0
2007-05-28 19:52:00,1.1278,1.1278,1.1276,1.1276,14200000.0
2007-05-28 19:53:00,1.12726,1.12737,1.12705,1.12711,14200000.0
2007-05-28 19:54:00,1.12708,1.12708,1.12637,1.12688,25000000.0
2007-05-28 19:55:00,1.1276,1.1276,1.1276,1.1276,9800000.0
2007-05-28 19:56:00,1.1277,1.1277,1.1276,1.1276,9800000.0
2007-05-28 19:57:00,1.1274,1.1274,1.12712,1.12716,9800000.0
2007-05-28 19:58:00,1.12704,1.12713,1.12685,1.12688,16200000.0
2007-05-28 19:59:00,1.12702,1.12716,1.12674,1.12693,17000000.0
2007-05-28 20:00:00,1.1275,1.1275,1.1275,1.1275,14800000.0
2007-05-28 20:02:00,1.1276,1.1276,1.1276,1.1276,14800000.0
2007-05-28 20:03:00,1.1277,1.1277,1.1277,1.1277,14800000.0
2007-05-28 20:04:00,1.12689,1.12714,1.12686,1.12689,14800000.0
2007-05-28 20:05:00,1.1274,1.1274,1.1274,1.1274,14400000.0
2007-05-28 20:06:00,1.12687,1.12701,1.12672,1.12672,14400000.0
2007-05-28 20:07:00,1.1269,1.12708,1.12677,1.12708,9800000.0
2007-05-28 20:08:00,1.12693,1.1271,1.1267,1.1267,21200000.0
2007-05-28 20:09:00,1.12701,1.12704,1.12701,1.12704,2000000.0
2007-05-28 20:10:00,1.12702,1.12742,1.1267,1.12742,15800000.0
2007-05-28 20:11:00,1.1276,1.1276,1.1274,1.1274,22400000.0
2007-05-28 20:12:00,1.1275,1.1275,1.1275,1.1275,22400000.0
2007-05-28 20:13:00,1.1274,1.1274,1.1274,1.1274,22400000.0
2007-05-28 20:14:00,1.1275,1.1275,1.1273,1.1273,22400000.0
2007-05-28 20:15:00,1.1274,1.1275,1.1274,1.1275,22400000.0
2007-05-28 20:18:00,1.1276,1.1276,1.1276,1.1276,22400000.0
2007-05-28 20:19:00,1.1274,1.1274,1.1274,1.1274,22400000.0
2007-05-28 20:20:00,1.1276,1.1276,1.1276,1.1276,22400000.0
2007-05-28 20:21:00,1.1274,1.1274,1.1274,1.1274,22400000.0
2007-05-28 20:22:00,1.1275,1.1275,1.1275,1.1275,22400000.0
2007-05-28 20:23:00,1.1276,1.1276,1.1275,1.1275,22400000.0
2007-05-28 20:24:00,1.1276,1.1276,1.1275,1.1275,22400000.0
2007-05-28 20:26:00,1.12673,1.12712,1.12673,1.12712,22400000.0
2007-05-28 20:27:00,1.12714,1.12717,1.12686,1.12703,9400000.0
2007-05-28 20:28:00,1.12709,1.12734,1.12684,1.12734,15400000.0
2007-05-28 20:30:00,1.12672,1.12714,1.12668,1.12699,22200000.0
2007-05-28 20:31:00,1.12689,1.12719,1.12677,1.1268,10400000.0
2007-05-28 20:33:00,1.12697,1.12718,1.12694,1.12694,29400000.0
2007-05-28 20:34:00,1.12698,1.12713,1.12683,1.12713,8800000.0
2007-05-28 20:35:00,1.12693,1.12719,1.12693,1.12707,13000000.0
2007-05-28 20:36:00,1.12676,1.12735,1.12676,1.12711,8400000.0
2007-05-28 20:37:00,1.1273,1.1273,1.1272,1.1272,12000000.0
2007-05-28 20:38:00,1.12664,1.12714,1.12664,1.12688,12000000.0
2007-05-28 20:41:00,1.12704,1.12715,1.12672,1.12672,11800000.0
2007-05-28 20:42:00,1.12684,1.12712,1.1268,1.12699,17000000.0
2007-05-28 20:43:00,1.1274,1.1275,1.1273,1.1275,11800000.0
2007-05-28 20:44:00,1.1273,1.1275,1.1273,1.1273,11800000.0
2007-05-28 20:45:00,1.1274,1.1274,1.1274,1.1274,11800000.0
2007-05-28 20:46:00,1.1273,1.1275,1.1273,1.1275,11800000.0
2007-05-28 20:47:00,1.1273,1.1273,1.1273,1.1273,11800000.0
2007-05-28 20:48:00,1.1274,1.1274,1.1274,1.1274,11800000.0
2007-05-28 20:49:00,1.1275,1.1276,1.1273,1.1273,11800000.0
2007-05-28 20:50:00,1.1274,1.1274,1.1273,1.1273,11800000.0
2007-05-28 20:51:00,1.1275,1.1275,1.1274,1.1274,11800000.0
2007-05-28 20:52:00,1.12676,1.12707,1.12676,1.12688,11800000.0
2007-05-28 20:53:00,1.12674,1.127,1.12672,1.127,20000000.0
2007-05-28 20:54:00,1.12691,1.1271,1.12659,1.12681,14600000.0
2007-05-28 20:55:00,1.12669,1.1267,1.12624,1.12624,15800000.0
2007-05-28 20:56:00,1.12619,1.12659,1.12606,1.12659,18200000.0
2007-05-28 20:57:00,1.1271,1.1271,1.1271,1.1271,11000000.0
2007-05-28 20:58:00,1.127,1.127,1.127,1.127,11000000.0
2007-05-28 20:59:00,1.12657,1.12657,1.12621,1.12621,11000000.0
2007-05-28 21:00:00,1.12662,1.1268,1.12649,1.1268,18200000.0
2007-05-28 21:01:00,1.1271,1.1275,1.1271,1.1272,7800000.0
2007-05-28 21:02:00,1.12651,1.12703,1.12646,1.12647,7800000.0
2007-05-28 21:04:00,1.12655,1.12669,1.12655,1.12657,8200000.0
2007-05-28 21:05:00,1.12664,1.1268,1.12645,1.12646,13600000.0
2007-05-28 21:06:00,1.1274,1.1274,1.1271,1.1271,13600000.0
2007-05-28 21:07:00,1.12617,1.12658,1.12604,1.12604,13600000.0
2007-05-28 21:08:00,1.1273,1.1273,1.1273,1.1273,9200000.0
2007-05-28 21:09:00,1.12626,1.12654,1.12611,1.12619,9200000.0
2007-05-28 21:10:00,1.1269,1.1269,1.1269,1.1269,22400000.0
2007-05-28 21:11:00,1.1273,1.1273,1.1268,1.1268,22400000.0
2007-05-28 21:12:00,1.1269,1.1269,1.1269,1.1269,22400000.0
2007-05-28 21:13:00,1.1272,1.1273,1.1272,1.1273,22400000.0
2007-05-28 21:14:00,1.1272,1.1272,1.1272,1.1272,22400000.0
2007-05-28 21:15:00,1.12682,1.12686,1.1261,1.1261,22400000.0
2007-05-28 21:16:00,1.12642,1.12665,1.12634,1.12634,22000000.0
2007-05-28 21:17:00,1.12652,1.12706,1.12613,1.12683,14600000.0
2007-05-28 21:18:00,1.127,1.127,1.127,1.127,8200000.0
2007-05-28 21:19:00,1.1271,1.1271,1.1271,1.1271,8200000.0
2007-05-28 21:22:00,1.12612,1.12654,1.12611,1.12641,8200000.0
2007-05-28 21:23:00,1.1271,1.1271,1.127,1.127,11000000.0
2007-05-28 21:25:00,1.1269,1.1271,1.1269,1.1271,11000000.0
2007-05-28 21:26:00,1.1273,1.1273,1.1273,1.1273,11000000.0
2007-05-28 21:27:00,1.1269,1.1271,1.1269,1.1271,11000000.0
2007-05-28 21:28:00,1.127,1.127,1.127,1.127,11000000.0
2007-05-28 21:29:00,1.1271,1.1271,1.1271,1.1271,11000000.0
2007-05-28 21:30:00,1.1272,1.1272,1.1269,1.1269,11000000.0
2007-05-28 21:31:00,1.1273,1.1273,1.1269,1.1269,11000000.0
2007-05-28 21:32:00,1.1271,1.1271,1.127,1.127,11000000.0
2007-05-28 21:33:00,1.1272,1.1272,1.1272,1.1272,11000000.0
2007-05-28 21:34:00,1.12629,1.1266,1.12629,1.12646,11000000.0
2007-05-28 21:35:00,1.12638,1.12658,1.12628,1.12628,15200000.0
2007-05-28 21:36:00,1.12642,1.12686,1.12642,1.12642,12600000.0
2007-05-28 21:37:00,1.1273,1.1274,1.1271,1.1271,10000000.0
2007-05-28 21:38:00,1.1273,1.1273,1.1273,1.1273,10000000.0
2007-05-28 21:39:00,1.12657,1.12665,1.12633,1.12646,10000000.0
2007-05-28 21:40:00,1.12648,1.12674,1.12646,1.12674,9200000.0
2007-05-28 21:42:00,1.1273,1.1273,1.127,1.127,8400000.0
2007-05-28 21:43:00,1.1272,1.1274,1.1272,1.1272,8400000.0
2007-05-28 21:44:00,1.1269,1.1269,1.1269,1.1269,8400000.0
2007-05-28 21:45:00,1.12674,1.12674,1.12623,1.12623,8400000.0
2007-05-28 21:46:00,1.12649,1.1266,1.12628,1.1266,27000000.0
2007-05-28 21:47:00,1.1272,1.1272,1.1271,1.1271,10400000.0
2007-05-28 21:48:00,1.1272,1.1272,1.1272,1.1272,10400000.0
2007-05-28 21:49:00,1.12649,1.12661,1.12618,1.12627,10400000.0
2007-05-28 21:50:00,1.1271,1.1271,1.127,1.127,10800000.0
2007-05-28 21:52:00,1.12625,1.12653,1.12623,1.12653,10800000.0
2007-05-28 21:53:00,1.1271,1.1271,1.1271,1.1271,14400000.0
2007-05-28 21:54:00,1.127,1.1272,1.127,1.1272,14400000.0
2007-05-28 21:55:00,1.127,1.127,1.127,1.127,14400000.0
2007-05-28 21:56:00,1.1267,1.1267,1.1267,1.1267,14400000.0
2007-05-28 21:57:00,1.1269,1.127,1.1269,1.127,14400000.0
2007-05-28 21:58:00,1.1271,1.1271,1.1269,1.1269,14400000.0
2007-05-28 21:59:00,1.127,1.127,1.127,1.127,14400000.0
2007-05-28 22:00:00,1.1271,1.1272,1.127,1.127,14400000.0
2007-05-28 22:01:00,1.1271,1.1271,1.1269,1.1269,14400000.0
2007-05-28 22:02:00,1.1267,1.1267,1.1267,1.1267,14400000.0
2007-05-28 22:03:00,1.1268,1.1271,1.1268,1.127,14400000.0
2007-05-28 22:04:00,1.12631,1.12631,1.12577,1.12629,14400000.0
2007-05-28 22:05:00,1.1263,1.1264,1.1261,1.1261,21000000.0
2007-05-28 22:06:00,1.1265,1.1265,1.1265,1.1265,21000000.0
2007-05-28 22:07:00,1.1263,1.1263,1.1263,1.1263,21000000.0
2007-05-28 22:08:00,1.12578,1.12615,1.12545,1.12573,21000000.0
2007-05-28 22:09:00,1.12573,1.12599,1.1257,1.12575,15400000.0
2007-05-28 22:10:00,1.1268,1.1268,1.1265,1.1265,12000000.0
2007-05-28 22:11:00,1.1266,1.1266,1.1266,1.1266,12000000.0
2007-05-28 22:12:00,1.12573,1.126,1.1257,1.12589,12000000.0
2007-05-28 22:13:00,1.12594,1.12631,1.12583,1.12586,11200000.0
2007-05-28 22:14:00,1.12588,1.12593,1.1256,1.12593,14800000.0
2007-05-28 22:15:00,1.1267,1.1267,1.1267,1.1267,16000000.0
2007-05-28 22:16:00,1.12592,1.12625,1.12562,1.12562,16000000.0
2007-05-28 22:17:00,1.12586,1.12615,1.12565,1.12615,20000000.0
2007-05-28 22:18:00,1.1268,1.1268,1.1267,1.1267,13800000.0
2007-05-28 22:19:00,1.1269,1.1269,1.1269,1.1269,13800000.0
2007-05-28 22:20:00,1.1258,1.12594,1.12567,1.12579,13800000.0
2007-05-28 22:21:00,1.127,1.1272,1.1269,1.1272,15400000.0
2007-05-28 22:22:00,1.127,1.127,1.1265,1.1268,15400000.0
2007-05-28 22:23:00,1.1266,1.1266,1.1266,1.1266,15400000.0
2007-05-28 22:24:00,1.12604,1.12617,1.12568,1.12601,15400000.0
2007-05-28 22:25:00,1.12611,1.12611,1.12592,1.12592,10200000.0
2007-05-28 22:26:00,1.12592,1.12636,1.12577,1.12587,19800000.0
2007-05-28 22:27:00,1.12584,1.12635,1.12584,1.12604,13600000.0
2007-05-28 22:29:00,1.1267,1.1267,1.1267,1.1267,13600000.0
2007-05-28 22:30:00,1.1266,1.1266,1.1266,1.1266,13600000.0
2007-05-28 22:31:00,1.12617,1.12654,1.12597,1.12602,13600000.0
2007-05-28 22:32:00,1.12594,1.12594,1.12557,1.12557,17400000.0
2007-05-28 22:33:00,1.12571,1.12633,1.1257,1.1257,6200000.0
2007-05-28 22:34:00,1.1267,1.1267,1.1267,1.1267,8400000.0
2007-05-28 22:35:00,1.1265,1.1266,1.1265,1.1266,8400000.0
2007-05-28 22:36:00,1.12584,1.12621,1.12572,1.12581,8400000.0
2007-05-28 22:37:00,1.1267,1.1267,1.1266,1.1266,16000000.0
2007-05-28 22:38:00,1.1257,1.12599,1.12551,1.12578,16000000.0
2007-05-28 22:39:00,1.12629,1.1263,1.12599,1.12599,21200000.0
2007-05-28 22:40:00,1.12599,1.12599,1.12577,1.12577,16600000.0
2007-05-28 22:41:00,1.12555,1.12567,1.12492,1.12538,15600000.0
2007-05-28 22:42:00,1.12573,1.12599,1.12552,1.12575,26800000.0
2007-05-28 22:43:00,1.1265,1.1265,1.1262,1.1262,20400000.0
2007-05-28 22:44:00,1.12561,1.1258,1.12537,1.12537,20400000.0
2007-05-28 22:45:00,1.12568,1.12573,1.12538,1.12573,9800000.0
2007-05-28 22:46:00,1.12588,1.12603,1.12576,1.12576,17000000.0
2007-05-28 22:47:00,1.1264,1.1264,1.1264,1.1264,31000000.0
2007-05-28 22:48:00,1.12611,1.12611,1.12568,1.12568,31000000.0
2007-05-28 22:50:00,1.12576,1.12576,1.12557,1.12557,7400000.0
2007-05-28 22:51:00,1.12562,1.12594,1.12562,1.12594,3600000.0
2007-05-28 22:53:00,1.1262,1.1262,1.1262,1.1262,6200000.0
2007-05-28 22:54:00,1.1263,1.1263,1.1262,1.1262,6200000.0
2007-05-28 22:55:00,1.1263,1.1263,1.1263,1.1263,6200000.0
2007-05-28 22:56:00,1.1261,1.1264,1.1261,1.1264,6200000.0
2007-05-28 22:57:00,1.1263,1.1267,1.1263,1.1267,6200000.0
2007-05-28 22:58:00,1.1263,1.1263,1.1263,1.1263,6200000.0
2007-05-28 22:59:00,1.12591,1.12605,1.12582,1.12582,6200000.0
2007-05-28 23:00:00,1.12562,1.12581,1.12529,1.12564,19400000.0
2007-05-28 23:01:00,1.12556,1.1259,1.12537,1.12552,15800000.0
2007-05-28 23:02:00,1.1263,1.1265,1.1262,1.1263,22000000.0
2007-05-28 23:05:00,1.1264,1.1264,1.1264,1.1264,22000000.0
2007-05-28 23:06:00,1.1262,1.1262,1.1262,1.1262,22000000.0
2007-05-28 23:07:00,1.12578,1.12598,1.12559,1.12561,22000000.0
2007-05-28 23:09:00,1.12584,1.12584,1.12535,1.12539,9800000.0
2007-05-28 23:10:00,1.12524,1.12547,1.12483,1.12511,12400000.0
2007-05-28 23:11:00,1.126,1.126,1.1259,1.1259,10400000.0
2007-05-28 23:12:00,1.1258,1.1258,1.1258,1.1258,10400000.0
2007-05-28 23:13:00,1.12532,1.12532,1.12524,1.12524,10400000.0
2007-05-28 23:14:00,1.12533,1.12563,1.12499,1.12563,10200000.0
2007-05-28 23:15:00,1.12525,1.12582,1.12512,1.12582,31000000.0
2007-05-28 23:17:00,1.12541,1.12571,1.12533,1.12533,16400000.0
2007-05-28 23:18:00,1.12535,1.12535,1.12504,1.1251,12200000.0
2007-05-28 23:19:00,1.12524,1.12564,1.12524,1.12562,14400000.0
2007-05-28 23:20:00,1.1256,1.1256,1.1254,1.12557,16000000.0
2007-05-28 23:22:00,1.1261,1.1261,1.1259,1.126,11000000.0
2007-05-28 23:24:00,1.12524,1.12544,1.12488,1.12488,11000000.0
2007-05-28 23:25:00,1.1259,1.1259,1.1259,1.1259,9600000.0
2007-05-28 23:26:00,1.12551,1.12568,1.12533,1.12557,9600000.0
2007-05-28 23:27:00,1.12538,1.12552,1.12538,1.12552,4200000.0
2007-05-28 23:28:00,1.12557,1.12569,1.12508,1.12508,13400000.0
2007-05-28 23:29:00,1.12531,1.12537,1.12497,1.12507,13200000.0
2007-05-28 23:30:00,1.1261,1.1261,1.126,1.126,15200000.0
2007-05-28 23:31:00,1.1261,1.1261,1.1259,1.1259,15200000.0
2007-05-28 23:32:00,1.12549,1.12566,1.12532,1.12534,15200000.0
2007-05-28 23:33:00,1.12558,1.12584,1.1255,1.1255,8200000.0
2007-05-28 23:34:00,1.1255,1.12588,1.12539,1.12564,9400000.0
2007-05-28 23:35:00,1.12582,1.12583,1.12562,1.12562,13800000.0
2007-05-28 23:36:00,1.126,1.126,1.126,1.126,5000000.0
2007-05-28 23:38:00,1.1257,1.12577,1.12551,1.12577,5000000.0
2007-05-28 23:40:00,1.12543,1.12571,1.1254,1.12555,7800000.0
2007-05-28 23:41:00,1.1261,1.1261,1.126,1.126,6200000.0
2007-05-28 23:43:00,1.12556,1.12575,1.12544,1.12544,6200000.0
2007-05-28 23:44:00,1.1256,1.12561,1.12533,1.12553,21200000.0
2007-05-28 23:45:00,1.126,1.126,1.1257,1.1258,17600000.0
2007-05-28 23:46:00,1.12547,1.12568,1.1252,1.12525,17600000.0
2007-05-28 23:47:00,1.12523,1.12543,1.12523,1.12543,7600000.0
2007-05-28 23:48:00,1.12538,1.12542,1.12511,1.12511,17200000.0
2007-05-28 23:49:00,1.12543,1.12543,1.12522,1.12522,16000000.0
2007-05-28 23:50:00,1.12537,1.12552,1.12526,1.12526,19000000.0
2007-05-28 23:51:00,1.12502,1.12513,1.12502,1.12513,4200000.0
2007-05-28 23:52:00,1.12537,1.1257,1.12491,1.12533,28800000.0
2007-05-28 23:53:00,1.1251,1.1254,1.1251,1.1254,4800000.0
2007-05-28 23:54:00,1.12528,1.12528,1.1251,1.12515,8400000.0
2007-05-28 23:55:00,1.12517,1.1253,1.12512,1.12528,19400000.0
2007-05-28 23:56:00,1.1258,1.1258,1.1258,1.1258,7800000.0
2007-05-28 23:57:00,1.12566,1.12566,1.12536,1.12554,7800000.0
2007-05-28 23:58:00,1.12562,1.12576,1.1252,1.12576,19400000.0
2007-05-29 00:00:00,1.126,1.12621,1.126,1.12621,5000000.0
2007-05-29 00:01:00,1.12616,1.12616,1.12608,1.12608,7600000.0
2007-05-29 00:02:00,1.1266,1.1266,1.1266,1.1266,14200000.0
2007-05-29 00:03:00,1.1261,1.12637,1.12587,1.12635,14200000.0
2007-05-29 00:04:00,1.1268,1.1268,1.1268,1.1268,4200000.0
2007-05-29 00:05:00,1.12612,1.12656,1.12612,1.12656,4200000.0
2007-05-29 00:06:00,1.127,1.127,1.1268,1.1269,15200000.0
2007-05-29 00:07:00,1.1268,1.1268,1.1268,1.1268,15200000.0
2007-05-29 00:08:00,1.12646,1.12647,1.12616,1.12624,15200000.0
2007-05-29 00:09:00,1.1268,1.1269,1.1268,1.1269,10600000.0
2007-05-29 00:10:00,1.127,1.127,1.1268,1.1268,10600000.0
2007-05-29 00:11:00,1.12629,1.12685,1.12629,1.12633,10600000.0
2007-05-29 00:13:00,1.127,1.127,1.1269,1.127,16400000.0
2007-05-29 00:15:00,1.12658,1.12705,1.12638,1.12654,16400000.0
2007-05-29 00:16:00,1.12633,1.1266,1.12633,1.1264,10600000.0
2007-05-29 00:17:00,1.12681,1.12681,1.12657,1.1267,10400000.0
2007-05-29 00:18:00,1.1269,1.127,1.1269,1.127,10800000.0
2007-05-29 00:19:00,1.12644,1.12649,1.12644,1.12647,10800000.0
2007-05-29 00:20:00,1.1268,1.1268,1.1268,1.1268,15800000.0
2007-05-29 00:21:00,1.1269,1.1269,1.1269,1.1269,15800000.0
2007-05-29 00:22:00,1.1268,1.1268,1.1268,1.1268,15800000.0
2007-05-29 00:23:00,1.1269,1.1272,1.1268,1.1272,15800000.0
2007-05-29 00:24:00,1.1266,1.1269,1.1266,1.1267,15800000.0
2007-05-29 00:25:00,1.12629,1.12634,1.12595,1.12595,15800000.0
2007-05-29 00:26:00,1.12635,1.12656,1.12613,1.12621,22800000.0
2007-05-29 00:27:00,1.1261,1.12676,1.12591,1.12676,22400000.0
2007-05-29 00:29:00,1.12619,1.1265,1.12606,1.12629,11800000.0
2007-05-29 00:30:00,1.127,1.127,1.1269,1.1269,6200000.0
2007-05-29 00:32:00,1.12612,1.12657,1.12612,1.12632,6200000.0
2007-05-29 00:33:00,1.1268,1.1268,1.1268,1.1268,9200000.0
2007-05-29 00:34:00,1.1269,1.1269,1.1269,1.1269,9200000.0
2007-05-29 00:35:00,1.1268,1.1269,1.1268,1.1269,9200000.0
2007-05-29 00:37:00,1.12624,1.12647,1.12596,1.1261,9200000.0
2007-05-29 00:38:00,1.12621,1.12638,1.12621,1.12638,2600000.0
2007-05-29 00:39:00,1.12617,1.12617,1.12586,1.12602,10400000.0
2007-05-29 00:40:00,1.12612,1.12665,1.12608,1.12625,10200000.0
2007-05-29 00:41:00,1.12614,1.12656,1.12614,1.1264,10800000.0
2007-05-29 00:42:00,1.12637,1.12702,1.12637,1.12654,16600000.0
2007-05-29 00:43:00,1.12699,1.12699,1.12651,1.12673,8000000.0
2007-05-29 00:44:00,1.12653,1.1268,1.12625,1.12625,18200000.0
2007-05-29 00:45:00,1.12662,1.12726,1.12649,1.12688,11600000.0
2007-05-29 00:46:00,1.12678,1.12687,1.1265,1.1265,13000000.0
2007-05-29 00:47:00,1.12661,1.12704,1.12639,1.12667,13000000.0
2007-05-29 00:48:00,1.12638,1.12685,1.1262,1.12624,14800000.0
2007-05-29 00:49:00,1.1268,1.127,1.1268,1.127,27200000.0
2007-05-29 00:50:00,1.12567,1.12658,1.12567,1.12619,27200000.0
2007-05-29 00:52:00,1.12633,1.1265,1.12623,1.12648,20000000.0
2007-05-29 00:53:00,1.1264,1.12669,1.12608,1.12669,20400000.0
2007-05-29 00:54:00,1.12648,1.12648,1.1262,1.1264,5600000.0
2007-05-29 00:55:00,1.12637,1.12667,1.12637,1.12641,29600000.0
2007-05-29 00:56:00,1.12617,1.12638,1.12595,1.12638,9400000.0
2007-05-29 00:57:00,1.12567,1.1265,1.12567,1.1265,10800000.0
2007-05-29 00:58:00,1.12658,1.12658,1.1261,1.1261,16600000.0
2007-05-29 00:59:00,1.12612,1.12633,1.12612,1.12613,5600000.0
2007-05-29 01:00:00,1.1266,1.1266,1.1265,1.1265,17400000.0
2007-05-29 01:01:00,1.12606,1.12647,1.12597,1.12647,17400000.0
2007-05-29 01:02:00,1.12629,1.1264,1.12591,1.12591,13200000.0
2007-05-29 01:03:00,1.12581,1.12628,1.12581,1.12623,8400000.0
2007-05-29 01:04:00,1.12598,1.12598,1.12591,1.12591,4000000.0
2007-05-29 01:05:00,1.1262,1.1263,1.1262,1.1263,24600000.0
2007-05-29 01:06:00,1.12632,1.12632,1.12577,1.12577,24600000.0
2007-05-29 01:07:00,1.12586,1.12627,1.1255,1.12567,6800000.0
2007-05-29 01:08:00,1.12575,1.12594,1.12537,1.12558,18600000.0
2007-05-29 01:09:00,1.12572,1.12582,1.12551,1.12565,15800000.0
2007-05-29 01:10:00,1.12568,1.12568,1.1255,1.12555,7400000.0
2007-05-29 01:11:00,1.12542,1.12578,1.12512,1.12578,16800000.0
2007-05-29 01:12:00,1.12569,1.12589,1.12569,1.12589,2600000.0
2007-05-29 01:13:00,1.1259,1.1259,1.1259,1.1259,15000000.0
2007-05-29 01:15:00,1.1261,1.1261,1.1259,1.1259,15000000.0
2007-05-29 01:16:00,1.126,1.1261,1.1259,1.1261,15000000.0
2007-05-29 01:17:00,1.1259,1.1261,1.1259,1.1261,15000000.0
2007-05-29 01:18:00,1.1259,1.1259,1.1259,1.1259,15000000.0
2007-05-29 01:19:00,1.12615,1.12615,1.12557,1.12557,15000000.0
2007-05-29 01:20:00,1.12595,1.126,1.12567,1.12573,11000000.0
2007-05-29 01:21:00,1.12547,1.12604,1.12527,1.1254,21000000.0
2007-05-29 01:22:00,1.1259,1.1259,1.1259,1.1259,20600000.0
2007-05-29 01:23:00,1.1253,1.12573,1.1252,1.12573,20600000.0
2007-05-29 01:24:00,1.1261,1.1261,1.1261,1.1261,7800000.0
2007-05-29 01:25:00,1.12557,1.12605,1.12528,1.12528,7800000.0
2007-05-29 01:26:00,1.1261,1.1261,1.1259,1.1259,22000000.0
2007-05-29 01:27:00,1.12569,1.12592,1.1256,1.1256,22000000.0
2007-05-29 01:28:00,1.12526,1.12563,1.12516,1.12563,10600000.0
2007-05-29 01:29:00,1.12543,1.12598,1.12537,1.12538,20800000.0
2007-05-29 01:30:00,1.12519,1.12549,1.12519,1.12549,5000000.0
2007-05-29 01:31:00,1.12498,1.1256,1.12498,1.12524,17600000.0
2007-05-29 01:32:00,1.12517,1.12567,1.125,1.12567,12200000.0
2007-05-29 01:33:00,1.12553,1.12582,1.12541,1.12564,13600000.0
2007-05-29 01:34:00,1.12568,1.12584,1.12541,1.12574,7800000.0
2007-05-29 01:35:00,1.12555,1.12583,1.12555,1.12583,18600000.0
2007-05-29 01:36:00,1.12593,1.1263,1.12581,1.12591,7800000.0
2007-05-29 01:37:00,1.12572,1.12586,1.1254,1.12561,9000000.0
2007-05-29 01:38:00,1.12559,1.12629,1.12559,1.12561,18400000.0
2007-05-29 01:39:00,1.1256,1.12581,1.12547,1.12551,8200000.0
2007-05-29 01:40:00,1.1262,1.1262,1.1261,1.1262,10800000.0
2007-05-29 01:41:00,1.12548,1.12596,1.12548,1.12596,10800000.0
2007-05-29 01:42:00,1.12564,1.12636,1.12564,1.12636,18800000.0
2007-05-29 01:43:00,1.12606,1.12644,1.12588,1.12644,22400000.0
2007-05-29 01:44:00,1.12631,1.12631,1.12581,1.12581,12000000.0
2007-05-29 01:45:00,1.12609,1.12629,1.12586,1.12593,18400000.0
2007-05-29 01:46:00,1.1265,1.1266,1.1264,1.1265,7400000.0
2007-05-29 01:47:00,1.12615,1.12635,1.12599,1.12635,7400000.0
2007-05-29 01:48:00,1.12607,1.12633,1.12589,1.12616,11000000.0
2007-05-29 01:49:00,1.1262,1.1262,1.12575,1.12576,15000000.0
2007-05-29 01:50:00,1.12578,1.1259,1.1257,1.1259,13200000.0
2007-05-29 01:51:00,1.12594,1.12602,1.12575,1.12589,21000000.0
2007-05-29 01:52:00,1.1265,1.1265,1.1264,1.1264,11000000.0
2007-05-29 01:53:00,1.12582,1.12611,1.12553,1.12589,11000000.0
2007-05-29 01:54:00,1.12603,1.12603,1.12594,1.12597,9200000.0
2007-05-29 01:55:00,1.126,1.12631,1.12552,1.12631,10000000.0
2007-05-29 01:56:00,1.12596,1.12612,1.12594,1.12595,12800000.0
2007-05-29 01:57:00,1.12638,1.12638,1.12576,1.12577,25600000.0
2007-05-29 01:58:00,1.12604,1.12605,1.12604,1.12605,5600000.0
2007-05-29 01:59:00,1.1264,1.1264,1.12592,1.12612,13800000.0
2007-05-29 02:00:00,1.12638,1.12661,1.12595,1.12595,11400000.0
2007-05-29 02:01:00,1.1261,1.12645,1.12605,1.12622,10000000.0
2007-05-29 02:02:00,1.12601,1.12632,1.12569,1.12574,13000000.0
2007-05-29 02:03:00,1.12586,1.12586,1.12567,1.12579,8000000.0
2007-05-29 02:04:00,1.1264,1.1264,1.1261,1.1262,9400000.0
2007-05-29 02:05:00,1.12536,1.12562,1.12522,1.12562,9400000.0
2007-05-29 02:06:00,1.12582,1.12582,1.12531,1.12531,16200000.0
2007-05-29 02:07:00,1.1259,1.1259,1.1259,1.1259,24400000.0
2007-05-29 02:08:00,1.12497,1.12553,1.12497,1.12515,24400000.0
2007-05-29 02:09:00,1.12522,1.12549,1.1252,1.12544,20000000.0
2007-05-29 02:10:00,1.12556,1.12559,1.12522,1.12522,8600000.0
2007-05-29 02:11:00,1.12547,1.12547,1.12481,1.12481,14600000.0
2007-05-29 02:12:00,1.12492,1.12519,1.12478,1.12478,12200000.0
2007-05-29 02:13:00,1.1254,1.1255,1.1253,1.1255,14400000.0
2007-05-29 02:14:00,1.12509,1.12514,1.12482,1.125,14400000.0
2007-05-29 02:15:00,1.12486,1.12559,1.12481,1.12559,11000000.0
2007-05-29 02:16:00,1.12559,1.12559,1.12523,1.12539,9600000.0
2007-05-29 02:17:00,1.12525,1.1256,1.12521,1.1256,14600000.0
2007-05-29 02:18:00,1.12591,1.12611,1.12562,1.12562,43600000.0
2007-05-29 02:19:00,1.12553,1.12578,1.12544,1.12544,10600000.0
2007-05-29 02:20:00,1.12568,1.12568,1.12513,1.12519,5800000.0
2007-05-29 02:21:00,1.12509,1.12531,1.12509,1.12531,5800000.0
2007-05-29 02:22:00,1.12555,1.12555,1.12533,1.12547,5800000.0
2007-05-29 02:23:00,1.12562,1.12616,1.12546,1.12548,29000000.0
2007-05-29 02:24:00,1.12549,1.12608,1.12548,1.12555,27800000.0
2007-05-29 02:25:00,1.12549,1.126,1.12549,1.126,19400000.0
2007-05-29 02:26:00,1.12557,1.12613,1.12555,1.12565,19000000.0
2007-05-29 02:27:00,1.126,1.1261,1.1259,1.1259,12200000.0
2007-05-29 02:30:00,1.12545,1.12588,1.12537,1.12547,12200000.0
2007-05-29 02:31:00,1.1259,1.126,1.1259,1.1259,5600000.0
2007-05-29 02:32:00,1.12531,1.12576,1.1253,1.1254,5600000.0
2007-05-29 02:33:00,1.12532,1.12577,1.12525,1.12577,22200000.0
2007-05-29 02:34:00,1.12589,1.12589,1.12501,1.12527,18800000.0
2007-05-29 02:35:00,1.12529,1.12529,1.12524,1.12524,5000000.0
2007-05-29 02:36:00,1.12549,1.12558,1.12531,1.12551,7400000.0
2007-05-29 02:37:00,1.12544,1.12582,1.12531,1.12536,13800000.0
2007-05-29 02:38:00,1.12554,1.12574,1.12507,1.12553,23400000.0
2007-05-29 02:39:00,1.12529,1.12588,1.12529,1.12529,11600000.0
2007-05-29 02:40:00,1.12518,1.12568,1.12489,1.12489,18400000.0
2007-05-29 02:41:00,1.12531,1.12575,1.12506,1.12575,18800000.0
2007-05-29 02:42:00,1.12567,1.12595,1.12516,1.12544,9800000.0
2007-05-29 02:43:00,1.12526,1.12543,1.12526,1.12543,2600000.0
2007-05-29 02:44:00,1.12523,1.12554,1.12513,1.1254,25200000.0
2007-05-29 02:45:00,1.12541,1.1257,1.12514,1.12551,26600000.0
2007-05-29 02:46:00,1.12522,1.12566,1.12505,1.12519,21800000.0
2007-05-29 02:47:00,1.12516,1.12556,1.12475,1.12475,24200000.0
2007-05-29 02:48:00,1.12508,1.12508,1.12493,1.12507,14000000.0
2007-05-29 02:49:00,1.1255,1.1255,1.1255,1.1255,14200000.0
2007-05-29 02:50:00,1.12517,1.12539,1.12473,1.12539,14200000.0
2007-05-29 02:51:00,1.12509,1.1253,1.12506,1.12508,9600000.0
2007-05-29 02:52:00,1.12546,1.12555,1.12512,1.12512,8400000.0
2007-05-29 02:53:00,1.12453,1.12501,1.12453,1.12477,12600000.0
2007-05-29 02:54:00,1.12511,1.12552,1.12507,1.12521,21000000.0
2007-05-29 02:55:00,1.12502,1.12524,1.12483,1.12506,8800000.0
2007-05-29 02:56:00,1.12483,1.12561,1.12483,1.12513,12400000.0
2007-05-29 02:57:00,1.12515,1.12542,1.12503,1.12514,24200000.0
2007-05-29 02:58:00,1.12517,1.1253,1.12508,1.12508,13800000.0
2007-05-29 02:59:00,1.1252,1.12544,1.12489,1.12489,17200000.0
2007-05-29 03:00:00,1.12463,1.12565,1.12463,1.12531,21600000.0
2007-05-29 03:01:00,1.12543,1.1257,1.12502,1.12513,11000000.0
2007-05-29 03:02:00,1.12495,1.12563,1.12495,1.12563,3200000.0
2007-05-29 03:03:00,1.12521,1.12544,1.12479,1.12527,21800000.0
2007-05-29 03:04:00,1.12524,1.12546,1.1249,1.12498,35400000.0
2007-05-29 03:05:00,1.12508,1.12529,1.12499,1.1251,18000000.0
2007-05-29 03:06:00,1.12509,1.12548,1.12494,1.12513,16200000.0
2007-05-29 03:08:00,1.1259,1.1259,1.1258,1.1258,13800000.0
2007-05-29 03:10:00,1.12525,1.12535,1.12516,1.1253,13800000.0
2007-05-29 03:11:00,1.12513,1.12547,1.12506,1.12536,15600000.0
2007-05-29 03:12:00,1.125,1.12556,1.125,1.12528,20400000.0
2007-05-29 03:14:00,1.12513,1.1253,1.125,1.1253,11400000.0
2007-05-29 03:15:00,1.1256,1.1257,1.1256,1.1257,13800000.0
2007-05-29 03:16:00,1.12487,1.12519,1.12487,1.12489,13800000.0
2007-05-29 03:17:00,1.1257,1.1257,1.1257,1.1257,13000000.0
2007-05-29 03:18:00,1.12523,1.1253,1.12505,1.12505,13000000.0
2007-05-29 03:19:00,1.1257,1.1257,1.1257,1.1257,16800000.0
2007-05-29 03:20:00,1.1258,1.1258,1.1258,1.1258,16800000.0
2007-05-29 03:22:00,1.12508,1.12523,1.12486,1.12523,16800000.0
2007-05-29 03:23:00,1.12511,1.12535,1.12508,1.12508,16000000.0
2007-05-29 03:24:00,1.12528,1.12559,1.12528,1.12559,4200000.0
2007-05-29 03:26:00,1.126,1.126,1.126,1.126,14800000.0
2007-05-29 03:27:00,1.12523,1.12542,1.12507,1.12533,14800000.0
2007-05-29 03:28:00,1.1258,1.126,1.1258,1.126,18600000.0
2007-05-29 03:29:00,1.12589,1.12589,1.12531,1.12531,18600000.0
2007-05-29 03:30:00,1.12565,1.12568,1.12533,1.12542,9400000.0
2007-05-29 03:31:00,1.126,1.126,1.1259,1.1259,16000000.0
2007-05-29 03:32:00,1.12534,1.12564,1.12526,1.12548,16000000.0
2007-05-29 03:33:00,1.12565,1.12565,1.12493,1.12548,5600000.0
2007-05-29 03:34:00,1.12524,1.12581,1.12524,1.12534,24200000.0
2007-05-29 03:35:00,1.1249,1.12543,1.1249,1.12543,19400000.0
2007-05-29 03:36:00,1.1257,1.1257,1.1256,1.1256,13800000.0
2007-05-29 03:37:00,1.12503,1.12512,1.12482,1.12488,13800000.0
2007-05-29 03:38:00,1.12519,1.12525,1.12475,1.12475,25200000.0
2007-05-29 03:39:00,1.12542,1.12542,1.12497,1.1254,17000000.0
2007-05-29 03:40:00,1.12513,1.1254,1.12491,1.12532,22200000.0
2007-05-29 03:41:00,1.12509,1.12561,1.12506,1.12506,13600000.0
2007-05-29 03:42:00,1.12524,1.12578,1.12524,1.12578,7400000.0
2007-05-29 03:43:00,1.12557,1.12557,1.12522,1.12541,14400000.0
2007-05-29 03:44:00,1.12531,1.12586,1.12508,1.12508,13800000.0
2007-05-29 03:45:00,1.12524,1.12548,1.12524,1.12531,6600000.0
2007-05-29 03:46:00,1.1256,1.1256,1.1255,1.1255,3200000.0
2007-05-29 03:47:00,1.12557,1.12594,1.12546,1.12559,12200000.0
2007-05-29 03:48:00,1.12575,1.12601,1.12531,1.12601,18400000.0
2007-05-29 03:49:00,1.12581,1.12581,1.12554,1.12554,11200000.0
2007-05-29 03:50:00,1.12578,1.12596,1.12572,1.12596,18000000.0
2007-05-29 03:51:00,1.12586,1.12618,1.12568,1.12618,10800000.0
2007-05-29 03:52:00,1.12618,1.12618,1.12568,1.12605,11200000.0
2007-05-29 03:53:00,1.1261,1.12627,1.12592,1.12596,15600000.0
2007-05-29 03:54:00,1.1262,1.1262,1.1262,1.1262,18000000.0
2007-05-29 03:55:00,1.1263,1.1263,1.1263,1.1263,18000000.0
2007-05-29 03:56:00,1.1256,1.12614,1.12547,1.12614,18000000.0
2007-05-29 03:57:00,1.12565,1.12595,1.12552,1.12595,20800000.0
2007-05-29 03:58:00,1.12541,1.12589,1.12541,1.12585,12400000.0
2007-05-29 03:59:00,1.12616,1.12621,1.12593,1.12607,12400000.0
2007-05-29 04:00:00,1.1261,1.12627,1.12598,1.12617,21800000.0
2007-05-29 04:01:00,1.12643,1.12643,1.12568,1.12586,19400000.0
2007-05-29 04:02:00,1.12593,1.12625,1.12565,1.12566,19800000.0
2007-05-29 04:03:00,1.12603,1.12626,1.1258,1.1258,17600000.0
2007-05-29 04:04:00,1.12597,1.12617,1.12585,1.12612,10200000.0
2007-05-29 04:05:00,1.12592,1.12643,1.12592,1.12623,36800000.0
2007-05-29 04:06:00,1.12626,1.12644,1.12611,1.12611,11000000.0
2007-05-29 04:07:00,1.12635,1.12635,1.12614,1.12623,11000000.0
2007-05-29 04:08:00,1.1262,1.12626,1.12597,1.12626,7600000.0
2007-05-29 04:09:00,1.12588,1.12639,1.12588,1.12601,4800000.0
2007-05-29 04:10:00,1.12616,1.12616,1.12602,1.12602,7800000.0
2007-05-29 04:11:00,1.12666,1.12675,1.126,1.12608,17800000.0
2007-05-29 04:12:00,1.12587,1.1259,1.12581,1.12581,8000000.0
2007-05-29 04:13:00,1.12608,1.12615,1.12587,1.12592,9200000.0
2007-05-29 04:14:00,1.12581,1.12581,1.12551,1.12551,11200000.0
2007-05-29 04:15:00,1.12547,1.12577,1.12546,1.12546,10000000.0
2007-05-29 04:16:00,1.12586,1.12632,1.12582,1.12594,16000000.0
2007-05-29 04:17:00,1.12588,1.12609,1.12567,1.12609,21800000.0
2007-05-29 04:18:00,1.12551,1.12616,1.12551,1.12616,9000000.0
2007-05-29 04:19:00,1.12627,1.12627,1.12557,1.12572,10400000.0
2007-05-29 04:20:00,1.12579,1.12579,1.12577,1.12577,3200000.0
2007-05-29 04:21:00,1.12595,1.126,1.12593,1.12593,4800000.0
2007-05-29 04:22:00,1.12538,1.12558,1.12532,1.12532,9600000.0
2007-05-29 04:23:00,1.12558,1.12558,1.12549,1.12549,4000000.0
2007-05-29 04:24:00,1.12546,1.12582,1.12542,1.12565,24600000.0
2007-05-29 04:25:00,1.12575,1.12575,1.12542,1.12542,4200000.0
2007-05-29 04:26:00,1.12545,1.12606,1.12545,1.12561,6400000.0
2007-05-29 04:27:00,1.1257,1.126,1.12569,1.12569,17800000.0
2007-05-29 04:28:00,1.12563,1.12609,1.12549,1.12609,10000000.0
2007-05-29 04:29:00,1.12573,1.12573,1.12557,1.12557,18800000.0
2007-05-29 04:30:00,1.12528,1.12587,1.12528,1.12556,15800000.0
2007-05-29 04:31:00,1.12597,1.12597,1.12527,1.12527,18800000.0
2007-05-29 04:32:00,1.12544,1.12547,1.12524,1.12547,19600000.0
2007-05-29 04:33:00,1.12538,1.12538,1.12497,1.12516,13000000.0
2007-05-29 04:34:00,1.12532,1.12535,1.12506,1.12506,4000000.0
2007-05-29 04:35:00,1.12483,1.12539,1.12448,1.12507,17000000.0
2007-05-29 04:36:00,1.12512,1.12512,1.12501,1.12509,9200000.0
2007-05-29 04:37:00,1.12491,1.12491,1.12467,1.12467,5200000.0
2007-05-29 04:38:00,1.12495,1.12512,1.12486,1.12493,23400000.0
2007-05-29 04:39:00,1.12463,1.12524,1.12461,1.1251,14200000.0
2007-05-29 04:40:00,1.12494,1.12502,1.1245,1.1245,19600000.0
2007-05-29 04:41:00,1.12487,1.12487,1.1248,1.12481,15400000.0
2007-05-29 04:42:00,1.12479,1.12514,1.12472,1.125,17600000.0
2007-05-29 04:43:00,1.12458,1.12474,1.12426,1.12463,6800000.0
2007-05-29 04:44:00,1.12467,1.12483,1.12408,1.12472,28000000.0
2007-05-29 04:45:00,1.12433,1.12484,1.12433,1.12444,15800000.0
2007-05-29 04:46:00,1.12469,1.12486,1.12449,1.12463,11600000.0
2007-05-29 04:47:00,1.12485,1.1252,1.12437,1.12437,11000000.0
2007-05-29 04:48:00,1.12491,1.12499,1.12454,1.12494,14000000.0
2007-05-29 04:49:00,1.12476,1.125,1.12459,1.12459,17800000.0
2007-05-29 04:50:00,1.12491,1.12491,1.12403,1.12455,21600000.0
2007-05-29 04:51:00,1.12462,1.12502,1.12443,1.12489,14000000.0
2007-05-29 04:52:00,1.12467,1.12499,1.12461,1.12478,21000000.0
2007-05-29 04:53:00,1.12484,1.12485,1.12447,1.12447,14600000.0
2007-05-29 04:54:00,1.12468,1.12468,1.12453,1.12464,11600000.0
2007-05-29 04:55:00,1.12482,1.12516,1.12462,1.12474,14600000.0
2007-05-29 04:56:00,1.12482,1.12509,1.12462,1.12472,10600000.0
2007-05-29 04:57:00,1.12469,1.12492,1.1245,1.12492,4600000.0
2007-05-29 04:58:00,1.12485,1.12508,1.12465,1.12508,21200000.0
2007-05-29 04:59:00,1.12482,1.12555,1.12482,1.12555,14000000.0
2007-05-29 05:00:00,1.12585,1.12585,1.12553,1.12555,6200000.0
2007-05-29 05:01:00,1.12545,1.12555,1.12533,1.12534,8400000.0
2007-05-29 05:02:00,1.12573,1.12579,1.12541,1.1255,14600000.0
2007-05-29 05:03:00,1.12591,1.12591,1.12533,1.12552,9800000.0
2007-05-29 05:04:00,1.12552,1.12577,1.12509,1.12534,10200000.0
2007-05-29 05:05:00,1.12562,1.12588,1.12552,1.12588,16400000.0
2007-05-29 05:06:00,1.12554,1.12603,1.12554,1.12569,14200000.0
2007-05-29 05:07:00,1.12574,1.12577,1.12554,1.12554,16800000.0
2007-05-29 05:08:00,1.12565,1.12589,1.12564,1.12564,14200000.0
2007-05-29 05:09:00,1.12579,1.12579,1.12552,1.12552,11800000.0
2007-05-29 05:10:00,1.12562,1.12599,1.12537,1.12599,21400000.0
2007-05-29 05:11:00,1.12549,1.12585,1.12549,1.12585,17800000.0
2007-05-29 05:12:00,1.1258,1.1258,1.1258,1.1258,4200000.0
2007-05-29 05:13:00,1.1257,1.1259,1.1257,1.1259,4200000.0
2007-05-29 05:15:00,1.12545,1.12545,1.12509,1.12509,4200000.0
2007-05-29 05:16:00,1.1255,1.12581,1.12529,1.1258,17400000.0
2007-05-29 05:17:00,1.12535,1.12537,1.12508,1.12536,15400000.0
2007-05-29 05:18:00,1.12502,1.12542,1.12502,1.12542,3200000.0
2007-05-29 05:19:00,1.1259,1.1259,1.1258,1.1258,21600000.0
2007-05-29 05:20:00,1.12566,1.12581,1.12551,1.12561,21600000.0
2007-05-29 05:21:00,1.126,1.126,1.1259,1.1259,12200000.0
2007-05-29 05:22:00,1.126,1.126,1.1259,1.1259,12200000.0
2007-05-29 05:23:00,1.1254,1.1255,1.12529,1.1255,12200000.0
2007-05-29 05:24:00,1.1258,1.1258,1.1257,1.1257,18600000.0
2007-05-29 05:25:00,1.1251,1.12524,1.12504,1.12504,18600000.0
2007-05-29 05:26:00,1.12541,1.12555,1.12521,1.12534,14800000.0
2007-05-29 05:27:00,1.12578,1.12578,1.12479,1.12479,17800000.0
2007-05-29 05:28:00,1.12523,1.12523,1.12494,1.12514,28600000.0
2007-05-29 05:29:00,1.125,1.12545,1.125,1.12537,16200000.0
2007-05-29 05:30:00,1.12541,1.12544,1.1254,1.12544,10800000.0
2007-05-29 05:31:00,1.1258,1.126,1.1258,1.1259,6800000.0
2007-05-29 05:32:00,1.12582,1.12582,1.12539,1.12581,6800000.0
2007-05-29 05:33:00,1.12523,1.12523,1.12484,1.12503,11000000.0
2007-05-29 05:34:00,1.12514,1.12554,1.12514,1.12554,11800000.0
2007-05-29 05:35:00,1.12517,1.12561,1.12517,1.12547,9400000.0
2007-05-29 05:36:00,1.12522,1.12526,1.1251,1.1251,12200000.0
2007-05-29 05:37:00,1.12549,1.12598,1.12533,1.12548,12400000.0
2007-05-29 05:38:00,1.1257,1.1257,1.1257,1.1257,12400000.0
2007-05-29 05:39:00,1.12529,1.12529,1.12499,1.12524,12400000.0
2007-05-29 05:40:00,1.12482,1.12501,1.12472,1.12474,16000000.0
2007-05-29 05:41:00,1.125,1.12523,1.12482,1.12489,12400000.0
2007-05-29 05:42:00,1.12514,1.12542,1.12495,1.12542,9800000.0
2007-05-29 05:43:00,1.12506,1.12552,1.12506,1.12546,8000000.0
2007-05-29 05:44:00,1.12524,1.12557,1.12524,1.12526,8000000.0
2007-05-29 05:45:00,1.12551,1.12578,1.12547,1.12578,13400000.0
2007-05-29 05:46:00,1.1256,1.12569,1.12543,1.12569,6800000.0
2007-05-29 05:47:00,1.1258,1.1259,1.1258,1.1259,18200000.0
2007-05-29 05:48:00,1.1253,1.12548,1.12495,1.12527,18200000.0
2007-05-29 05:49:00,1.1252,1.1255,1.12512,1.1255,9200000.0
2007-05-29 05:50:00,1.1258,1.1259,1.1258,1.1259,4800000.0
2007-05-29 05:51:00,1.12523,1.12523,1.12509,1.12509,4800000.0
2007-05-29 05:52:00,1.12521,1.12521,1.12468,1.12468,5200000.0
2007-05-29 05:53:00,1.12476,1.12495,1.12462,1.12462,6800000.0
2007-05-29 05:54:00,1.12494,1.12502,1.12494,1.12502,3400000.0
2007-05-29 05:55:00,1.12478,1.12501,1.12474,1.12499,19800000.0
2007-05-29 05:56:00,1.12482,1.125,1.12474,1.12495,12600000.0
2007-05-29 05:57:00,1.1255,1.1255,1.12503,1.12532,11400000.0
2007-05-29 05:58:00,1.12494,1.12546,1.12487,1.12502,16600000.0
2007-05-29 05:59:00,1.12488,1.12514,1.12488,1.12489,5600000.0
2007-05-29 06:00:00,1.12463,1.12494,1.12463,1.12494,11200000.0
2007-05-29 06:01:00,1.12522,1.12555,1.12511,1.1253,9600000.0
2007-05-29 06:02:00,1.12556,1.1256,1.12536,1.12549,9800000.0
2007-05-29 06:03:00,1.12557,1.12564,1.12546,1.12564,18200000.0
2007-05-29 06:04:00,1.12545,1.12579,1.12544,1.12577,7000000.0
2007-05-29 06:05:00,1.12558,1.12564,1.12511,1.12542,14000000.0
2007-05-29 06:06:00,1.12554,1.12554,1.12519,1.12549,9200000.0
2007-05-29 06:07:00,1.12555,1.12583,1.12535,1.12558,15000000.0
2007-05-29 06:08:00,1.12541,1.12541,1.12508,1.12508,5200000.0
2007-05-29 06:09:00,1.1259,1.1259,1.1258,1.1258,23400000.0
2007-05-29 06:10:00,1.12539,1.12578,1.12522,1.12533,23400000.0
2007-05-29 06:11:00,1.12528,1.1256,1.12528,1.12539,10400000.0
2007-05-29 06:12:00,1.126,1.126,1.1259,1.1259,18400000.0
2007-05-29 06:13:00,1.12559,1.12588,1.12539,1.12551,18400000.0
2007-05-29 06:14:00,1.12561,1.12584,1.12538,1.12576,16600000.0
2007-05-29 06:15:00,1.1256,1.1256,1.12534,1.12555,12800000.0
2007-05-29 06:16:00,1.1261,1.1261,1.126,1.126,12000000.0
2007-05-29 06:17:00,1.12544,1.12553,1.12544,1.12553,12000000.0
2007-05-29 06:18:00,1.12547,1.12565,1.12547,1.12565,7400000.0
2007-05-29 06:19:00,1.1256,1.12599,1.12538,1.12578,21400000.0
2007-05-29 06:20:00,1.12577,1.12589,1.12554,1.12589,15600000.0
2007-05-29 06:21:00,1.1259,1.126,1.1259,1.126,9600000.0
2007-05-29 06:22:00,1.12575,1.12575,1.1256,1.1256,9600000.0
2007-05-29 06:23:00,1.12549,1.12577,1.12544,1.12549,15400000.0
2007-05-29 06:24:00,1.12574,1.12583,1.12534,1.12539,22400000.0
2007-05-29 06:25:00,1.12554,1.12585,1.12534,1.12574,19000000.0
2007-05-29 06:26:00,1.12573,1.12577,1.12558,1.12558,10800000.0
2007-05-29 06:27:00,1.12541,1.12566,1.12534,1.12538,6800000.0
2007-05-29 06:28:00,1.12582,1.12586,1.12514,1.12533,9800000.0
2007-05-29 06:29:00,1.12555,1.12595,1.12514,1.12572,20400000.0
2007-05-29 06:30:00,1.12572,1.12635,1.12544,1.12607,17200000.0
2007-05-29 06:31:00,1.12594,1.12604,1.12561,1.12584,10600000.0
2007-05-29 06:32:00,1.12542,1.12572,1.12525,1.12542,15000000.0
2007-05-29 06:33:00,1.12547,1.12568,1.12503,1.12568,5800000.0
2007-05-29 06:34:00,1.12565,1.12578,1.12536,1.12566,9200000.0
2007-05-29 06:35:00,1.12564,1.12575,1.12554,1.12574,11600000.0
2007-05-29 06:36:00,1.12572,1.12621,1.12569,1.12586,16000000.0
2007-05-29 06:37:00,1.1263,1.1264,1.1262,1.1264,22000000.0
2007-05-29 06:38:00,1.1262,1.1264,1.1262,1.1262,22000000.0
2007-05-29 06:39:00,1.12595,1.12601,1.12568,1.12591,22000000.0
2007-05-29 06:40:00,1.12557,1.12586,1.12557,1.12571,5200000.0
2007-05-29 06:41:00,1.12576,1.1259,1.12553,1.1259,13800000.0
2007-05-29 06:42:00,1.12576,1.12596,1.12567,1.12574,7400000.0
2007-05-29 06:43:00,1.12571,1.12597,1.12563,1.12563,11000000.0
2007-05-29 06:44:00,1.1262,1.1262,1.1262,1.1262,12200000.0
2007-05-29 06:45:00,1.12569,1.12579,1.12545,1.12545,12200000.0
2007-05-29 06:46:00,1.12571,1.12589,1.12551,1.12551,8200000.0
2007-05-29 06:47:00,1.1253,1.12573,1.1253,1.12573,4000000.0
2007-05-29 06:48:00,1.12561,1.12585,1.12546,1.12568,6400000.0
2007-05-29 06:49:00,1.12593,1.12606,1.12554,1.1258,27400000.0
2007-05-29 06:50:00,1.12607,1.12607,1.12584,1.12584,6000000.0
2007-05-29 06:51:00,1.12553,1.12605,1.1253,1.12588,23400000.0
2007-05-29 06:52:00,1.12562,1.12579,1.12557,1.12579,17200000.0
2007-05-29 06:53:00,1.12539,1.12571,1.12539,1.12552,8800000.0
2007-05-29 06:54:00,1.12587,1.12611,1.12533,1.12533,27400000.0
2007-05-29 06:55:00,1.12566,1.12566,1.1256,1.1256,3200000.0
2007-05-29 06:56:00,1.12539,1.12539,1.12515,1.12515,2600000.0
2007-05-29 06:57:00,1.12535,1.12573,1.12535,1.1254,13600000.0
2007-05-29 06:58:00,1.12545,1.12569,1.12545,1.12556,5800000.0
2007-05-29 06:59:00,1.12525,1.12557,1.12491,1.12555,20200000.0
2007-05-29 07:00:00,1.12584,1.12584,1.12542,1.12544,13800000.0
2007-05-29 07:01:00,1.12529,1.12562,1.12528,1.12528,7400000.0
2007-05-29 07:02:00,1.1257,1.1257,1.1256,1.1256,14600000.0
2007-05-29 07:03:00,1.12517,1.12557,1.12517,1.12547,14600000.0
2007-05-29 07:04:00,1.1256,1.1256,1.1256,1.1256,12200000.0
2007-05-29 07:05:00,1.1255,1.1255,1.1255,1.1255,12200000.0
2007-05-29 07:06:00,1.12504,1.1253,1.12504,1.12528,12200000.0
2007-05-29 07:07:00,1.12543,1.12543,1.12525,1.12525,4800000.0
2007-05-29 07:08:00,1.12531,1.12531,1.12506,1.12506,4200000.0
2007-05-29 07:09:00,1.125,1.12543,1.125,1.12514,17600000.0
2007-05-29 07:10:00,1.12552,1.12554,1.12532,1.12535,23400000.0
2007-05-29 07:11:00,1.12533,1.12577,1.12488,1.12577,12600000.0
2007-05-29 07:12:00,1.1251,1.1252,1.12481,1.12486,11600000.0
2007-05-29 07:13:00,1.12471,1.12524,1.12471,1.12505,10200000.0
2007-05-29 07:14:00,1.1253,1.1253,1.1253,1.1253,12200000.0
2007-05-29 07:15:00,1.12471,1.12499,1.1247,1.1247,12200000.0
2007-05-29 07:16:00,1.12525,1.12525,1.12474,1.12474,11200000.0
2007-05-29 07:17:00,1.1254,1.1254,1.1254,1.1254,8600000.0
2007-05-29 07:18:00,1.1247,1.12506,1.1247,1.125,8600000.0
2007-05-29 07:19:00,1.12502,1.12531,1.12484,1.12511,14600000.0
2007-05-29 07:20:00,1.12473,1.12496,1.12463,1.12478,11400000.0
2007-05-29 07:21:00,1.12477,1.12484,1.12474,1.12476,8600000.0
2007-05-29 07:22:00,1.12479,1.12492,1.12455,1.12455,9200000.0
2007-05-29 07:23:00,1.12462,1.12515,1.12457,1.12473,12800000.0
2007-05-29 07:24:00,1.12473,1.12473,1.12434,1.12456,21200000.0
2007-05-29 07:25:00,1.12479,1.12531,1.12479,1.1248,13600000.0
2007-05-29 07:26:00,1.12489,1.12512,1.12489,1.12512,9200000.0
2007-05-29 07:27:00,1.12454,1.12464,1.12454,1.12464,2600000.0
2007-05-29 07:28:00,1.12468,1.12499,1.12459,1.12475,22800000.0
2007-05-29 07:29:00,1.12467,1.12488,1.12421,1.1246,18000000.0
2007-05-29 07:30:00,1.12433,1.12454,1.12411,1.12411,10200000.0
2007-05-29 07:31:00,1.12428,1.12465,1.12405,1.12436,21800000.0
2007-05-29 07:32:00,1.12463,1.12467,1.12448,1.12448,8400000.0
2007-05-29 07:34:00,1.12424,1.12445,1.12421,1.12424,12400000.0
2007-05-29 07:35:00,1.12416,1.12493,1.12414,1.12455,12200000.0
2007-05-29 07:36:00,1.1248,1.1248,1.12435,1.12441,13800000.0
2007-05-29 07:37:00,1.12472,1.12508,1.12472,1.12508,4800000.0
2007-05-29 07:38:00,1.12532,1.12539,1.12506,1.12506,14600000.0
2007-05-29 07:39:00,1.12515,1.1255,1.12515,1.1255,2600000.0
2007-05-29 07:40:00,1.12525,1.12525,1.12494,1.12494,10600000.0
2007-05-29 07:41:00,1.1254,1.1254,1.1254,1.1254,6400000.0
2007-05-29 07:42:00,1.12503,1.12528,1.12486,1.12486,6400000.0
2007-05-29 07:43:00,1.12515,1.12515,1.12484,1.12484,13200000.0
2007-05-29 07:44:00,1.12484,1.12521,1.12484,1.12521,14400000.0
2007-05-29 07:45:00,1.12464,1.12496,1.12464,1.12479,9000000.0
2007-05-29 07:46:00,1.12505,1.12513,1.12491,1.12496,15400000.0
2007-05-29 07:47:00,1.1255,1.1255,1.1255,1.1255,18800000.0
2007-05-29 07:48:00,1.12521,1.12521,1.12484,1.12491,18800000.0
2007-05-29 07:49:00,1.12482,1.12492,1.12453,1.12492,15800000.0
2007-05-29 07:50:00,1.12482,1.12501,1.12444,1.12501,9600000.0
2007-05-29 07:51:00,1.1252,1.1253,1.1252,1.1253,15200000.0
2007-05-29 07:52:00,1.12489,1.1252,1.12487,1.1252,15200000.0
2007-05-29 07:53:00,1.12463,1.12526,1.12451,1.12526,16400000.0
2007-05-29 07:54:00,1.1246,1.12482,1.12442,1.12452,11800000.0
2007-05-29 07:55:00,1.12479,1.12501,1.12449,1.12466,10200000.0
2007-05-29 07:56:00,1.12466,1.12492,1.12437,1.12492,14400000.0
2007-05-29 07:57:00,1.12474,1.12474,1.12418,1.12418,7200000.0
2007-05-29 07:58:00,1.12428,1.12447,1.12421,1.12443,12600000.0
2007-05-29 07:59:00,1.12457,1.12477,1.12442,1.12472,11400000.0
2007-05-29 08:00:00,1.12444,1.1246,1.12411,1.12431,16600000.0
2007-05-29 08:01:00,1.12449,1.12462,1.12416,1.12462,21400000.0
2007-05-29 08:02:00,1.12442,1.12467,1.12442,1.12467,6200000.0
2007-05-29 08:03:00,1.12454,1.12504,1.12454,1.12466,10400000.0
2007-05-29 08:04:00,1.12458,1.12458,1.1242,1.1242,23800000.0
2007-05-29 08:05:00,1.12461,1.12469,1.1243,1.12439,12400000.0
2007-05-29 08:06:00,1.12492,1.12499,1.12465,1.12499,5200000.0
2007-05-29 08:07:00,1.12489,1.12513,1.12459,1.12459,21200000.0
2007-05-29 08:08:00,1.12518,1.12518,1.1246,1.1248,14600000.0
2007-05-29 08:09:00,1.12475,1.1249,1.12415,1.12449,14800000.0
2007-05-29 08:10:00,1.1248,1.1248,1.1246,1.1246,13800000.0
2007-05-29 08:11:00,1.12412,1.1244,1.12412,1.12427,13800000.0
2007-05-29 08:12:00,1.12438,1.12451,1.12427,1.12451,3600000.0
2007-05-29 08:13:00,1.12411,1.12428,1.12371,1.12394,28200000.0
2007-05-29 08:14:00,1.12411,1.12428,1.12392,1.12392,15600000.0
2007-05-29 08:15:00,1.12461,1.12461,1.12417,1.1243,12000000.0
2007-05-29 08:16:00,1.12395,1.12432,1.12395,1.12405,17800000.0
2007-05-29 08:17:00,1.12399,1.12431,1.12399,1.12401,16000000.0
2007-05-29 08:18:00,1.12452,1.12452,1.12424,1.1244,6800000.0
2007-05-29 08:19:00,1.1246,1.1246,1.1246,1.1246,9800000.0
2007-05-29 08:20:00,1.1247,1.1247,1.1247,1.1247,9800000.0
2007-05-29 08:21:00,1.12426,1.12427,1.12402,1.12427,9800000.0
2007-05-29 08:22:00,1.12457,1.12457,1.12403,1.12431,14600000.0
2007-05-29 08:23:00,1.1239,1.12419,1.12387,1.12419,9800000.0
2007-05-29 08:24:00,1.12409,1.12457,1.12398,1.12404,25400000.0
2007-05-29 08:25:00,1.1245,1.1245,1.1245,1.1245,12600000.0
2007-05-29 08:26:00,1.12419,1.12436,1.12382,1.12398,12600000.0
2007-05-29 08:27:00,1.12392,1.12428,1.12365,1.12428,18600000.0
2007-05-29 08:28:00,1.1239,1.12419,1.12369,1.12369,22400000.0
2007-05-29 08:29:00,1.12437,1.12454,1.12417,1.12442,22800000.0
2007-05-29 08:30:00,1.12432,1.12435,1.12405,1.12426,21400000.0
2007-05-29 08:31:00,1.12444,1.12489,1.12417,1.12417,9600000.0
2007-05-29 08:33:00,1.12428,1.12477,1.1242,1.12466,24200000.0
2007-05-29 08:34:00,1.1249,1.12519,1.12479,1.12516,23400000.0
2007-05-29 08:35:00,1.1251,1.1251,1.1251,1.1251,23000000.0
2007-05-29 08:36:00,1.12455,1.1246,1.12443,1.12444,23000000.0
2007-05-29 08:37:00,1.12456,1.12456,1.12402,1.12404,20200000.0
2007-05-29 08:38:00,1.12427,1.12456,1.12427,1.12456,4200000.0
2007-05-29 08:39:00,1.12417,1.12446,1.12402,1.12426,17400000.0
2007-05-29 08:40:00,1.12453,1.12478,1.12441,1.12475,13200000.0
2007-05-29 08:41:00,1.12485,1.12485,1.12437,1.12446,10000000.0
2007-05-29 08:42:00,1.12429,1.12429,1.12367,1.12367,22800000.0
2007-05-29 08:43:00,1.12449,1.12449,1.12416,1.12427,8200000.0
2007-05-29 08:44:00,1.12433,1.12439,1.12433,1.12438,20200000.0
2007-05-29 08:45:00,1.12441,1.12477,1.12438,1.12438,16600000.0
2007-05-29 08:46:00,1.12436,1.12466,1.12436,1.12445,19600000.0
2007-05-29 08:47:00,1.12428,1.12461,1.12422,1.12461,6600000.0
2007-05-29 08:48:00,1.12433,1.12456,1.12433,1.12449,15800000.0
2007-05-29 08:49:00,1.1248,1.1248,1.1248,1.1248,5200000.0
2007-05-29 08:50:00,1.12457,1.12457,1.12399,1.12399,5200000.0
2007-05-29 08:51:00,1.12443,1.12476,1.12425,1.12476,13000000.0
2007-05-29 08:52:00,1.12427,1.12496,1.12405,1.12496,19200000.0
2007-05-29 08:53:00,1.12427,1.12449,1.12426,1.12442,12400000.0
2007-05-29 08:54:00,1.12458,1.12473,1.12434,1.12443,15600000.0
2007-05-29 08:55:00,1.12487,1.12488,1.1243,1.12488,35800000.0
2007-05-29 08:56:00,1.12445,1.1248,1.12426,1.12465,10000000.0
2007-05-29 08:57:00,1.12468,1.12478,1.12433,1.12445,7800000.0
2007-05-29 08:58:00,1.12459,1.12481,1.12425,1.12467,19800000.0
2007-05-29 08:59:00,1.12422,1.12476,1.12417,1.12417,11200000.0
2007-05-29 09:00:00,1.12423,1.12449,1.12417,1.12449,8200000.0
2007-05-29 09:01:00,1.1247,1.1247,1.1245,1.1246,13800000.0
2007-05-29 09:02:00,1.12423,1.12445,1.12417,1.12426,13800000.0
2007-05-29 09:03:00,1.12401,1.12422,1.12361,1.12361,22600000.0
2007-05-29 09:04:00,1.12374,1.12396,1.12363,1.12387,14800000.0
2007-05-29 09:05:00,1.1242,1.12463,1.12403,1.12419,11200000.0
2007-05-29 09:06:00,1.12421,1.12433,1.12401,1.12433,8200000.0
2007-05-29 09:07:00,1.1245,1.1245,1.1243,1.1243,17800000.0
2007-05-29 09:08:00,1.12389,1.12412,1.12377,1.12401,17800000.0
2007-05-29 09:09:00,1.12398,1.12418,1.12368,1.12418,17000000.0
2007-05-29 09:10:00,1.12385,1.12426,1.12382,1.12385,18600000.0
2007-05-29 09:11:00,1.1243,1.1244,1.1243,1.1243,24000000.0
2007-05-29 09:12:00,1.12393,1.12434,1.12382,1.12404,24000000.0
2007-05-29 09:13:00,1.1245,1.1245,1.1245,1.1245,13000000.0
2007-05-29 09:14:00,1.12389,1.12421,1.12384,1.12419,13000000.0
2007-05-29 09:15:00,1.1242,1.12442,1.12381,1.12433,13000000.0
2007-05-29 09:16:00,1.12479,1.12482,1.12408,1.12455,33600000.0
2007-05-29 09:17:00,1.124,1.12439,1.12399,1.12439,16000000.0
2007-05-29 09:18:00,1.12418,1.12418,1.12393,1.12393,9800000.0
2007-05-29 09:19:00,1.1245,1.1246,1.1245,1.1245,5200000.0
2007-05-29 09:20:00,1.1246,1.1246,1.1245,1.1245,5200000.0
2007-05-29 09:21:00,1.12381,1.12462,1.12381,1.12462,5200000.0
2007-05-29 09:22:00,1.12411,1.12418,1.12409,1.12413,15800000.0
2007-05-29 09:23:00,1.12425,1.12447,1.12403,1.12403,22800000.0
2007-05-29 09:24:00,1.12384,1.12384,1.1232,1.12337,14200000.0
2007-05-29 09:25:00,1.12339,1.1234,1.12291,1.12291,16600000.0
2007-05-29 09:26:00,1.123,1.1232,1.12288,1.12289,21000000.0
2007-05-29 09:27:00,1.12292,1.12337,1.12281,1.12309,28800000.0
2007-05-29 09:28:00,1.12295,1.12311,1.12295,1.12311,13200000.0
2007-05-29 09:29:00,1.12306,1.12306,1.12274,1.12274,2600000.0
2007-05-29 09:30:00,1.12261,1.12302,1.12249,1.12275,12400000.0
2007-05-29 09:31:00,1.12254,1.12321,1.12254,1.12321,12400000.0
2007-05-29 09:32:00,1.1231,1.1231,1.123,1.1231,8200000.0
2007-05-29 09:33:00,1.12251,1.12251,1.12235,1.12235,8200000.0
2007-05-29 09:34:00,1.12308,1.12343,1.12276,1.12308,12600000.0
2007-05-29 09:35:00,1.12318,1.12344,1.123,1.12321,15000000.0
2007-05-29 09:36:00,1.12349,1.12372,1.12311,1.1232,10000000.0
2007-05-29 09:37:00,1.1239,1.1239,1.1238,1.1238,24400000.0
2007-05-29 09:38:00,1.12325,1.12363,1.12315,1.12363,24400000.0
2007-05-29 09:39:00,1.12331,1.12331,1.12286,1.12286,6600000.0
2007-05-29 09:40:00,1.1236,1.1236,1.1234,1.1236,35800000.0
2007-05-29 09:41:00,1.1234,1.1234,1.1234,1.1234,35800000.0
2007-05-29 09:42:00,1.1233,1.1235,1.1233,1.1235,35800000.0
2007-05-29 09:43:00,1.12292,1.12333,1.12272,1.12272,35800000.0
2007-05-29 09:44:00,1.12274,1.12312,1.12263,1.12312,11200000.0
2007-05-29 09:45:00,1.12261,1.123,1.12239,1.123,19200000.0
2007-05-29 09:46:00,1.12269,1.12299,1.12242,1.12262,20800000.0
2007-05-29 09:47:00,1.12273,1.12309,1.12266,1.12273,14400000.0
2007-05-29 09:48:00,1.12295,1.12295,1.12243,1.12249,17800000.0
2007-05-29 09:49:00,1.12305,1.12336,1.12287,1.12298,11800000.0
2007-05-29 09:50:00,1.12292,1.12358,1.12269,1.12358,13400000.0
2007-05-29 09:51:00,1.12315,1.12327,1.12301,1.12301,11400000.0
2007-05-29 09:52:00,1.12303,1.1233,1.12271,1.1233,15200000.0
2007-05-29 09:53:00,1.12333,1.12359,1.12291,1.12328,29800000.0
2007-05-29 09:54:00,1.12319,1.12397,1.12319,1.12373,14600000.0
2007-05-29 09:55:00,1.12335,1.12372,1.1233,1.12335,11800000.0
2007-05-29 09:56:00,1.12354,1.12354,1.12331,1.12344,10600000.0
2007-05-29 09:57:00,1.12388,1.12389,1.12328,1.12351,10600000.0
2007-05-29 09:58:00,1.12339,1.1234,1.12313,1.12327,8800000.0
2007-05-29 09:59:00,1.12332,1.12351,1.12327,1.12347,11800000.0
2007-05-29 10:00:00,1.12346,1.12354,1.12294,1.12352,26200000.0
2007-05-29 10:01:00,1.12322,1.12374,1.12322,1.12343,18600000.0
2007-05-29 10:02:00,1.12338,1.12373,1.1231,1.1231,32600000.0
2007-05-29 10:03:00,1.12355,1.12373,1.12324,1.12373,22000000.0
2007-05-29 10:04:00,1.1227,1.12332,1.1227,1.12295,15400000.0
2007-05-29 10:05:00,1.1231,1.1231,1.12274,1.12308,19600000.0
2007-05-29 10:06:00,1.12331,1.12359,1.12283,1.12313,17000000.0
2007-05-29 10:07:00,1.12313,1.12339,1.12292,1.1231,24400000.0
2007-05-29 10:08:00,1.12318,1.12351,1.12313,1.12318,32400000.0
2007-05-29 10:09:00,1.12309,1.12321,1.12309,1.12321,9000000.0
2007-05-29 10:10:00,1.12334,1.12361,1.12334,1.1236,20000000.0
2007-05-29 10:11:00,1.12327,1.12327,1.12307,1.12321,13600000.0
2007-05-29 10:12:00,1.12298,1.1236,1.12298,1.12337,19600000.0
2007-05-29 10:13:00,1.12301,1.12305,1.12251,1.12293,23600000.0
2007-05-29 10:14:00,1.12298,1.12326,1.12255,1.12312,35200000.0
2007-05-29 10:15:00,1.12295,1.12331,1.12295,1.12331,21000000.0
2007-05-29 10:16:00,1.12368,1.12368,1.12306,1.12317,8800000.0
2007-05-29 10:17:00,1.12297,1.12353,1.12297,1.12353,11200000.0
2007-05-29 10:18:00,1.12332,1.12356,1.12302,1.12356,16800000.0
2007-05-29 10:19:00,1.12386,1.12397,1.12369,1.12373,23000000.0
2007-05-29 10:20:00,1.12376,1.1241,1.12347,1.1241,22400000.0
2007-05-29 10:21:00,1.12385,1.12408,1.12353,1.12384,14000000.0
2007-05-29 10:22:00,1.12365,1.12433,1.12365,1.12433,21800000.0
2007-05-29 10:23:00,1.12375,1.12412,1.12362,1.12375,12400000.0
2007-05-29 10:24:00,1.12384,1.12424,1.1237,1.12392,22000000.0
2007-05-29 10:25:00,1.12395,1.12402,1.12343,1.1237,11200000.0
2007-05-29 10:26:00,1.12411,1.12411,1.12366,1.12373,20000000.0
2007-05-29 10:27:00,1.1238,1.1241,1.12363,1.12363,12600000.0
2007-05-29 10:28:00,1.12362,1.12407,1.12362,1.12407,17200000.0
2007-05-29 10:29:00,1.12386,1.12444,1.12367,1.12367,24400000.0
2007-05-29 10:30:00,1.12402,1.12417,1.12371,1.12417,26400000.0
2007-05-29 10:31:00,1.12416,1.12439,1.12411,1.12411,25200000.0
2007-05-29 10:32:00,1.12411,1.12462,1.12408,1.12414,18000000.0
2007-05-29 10:33:00,1.12388,1.12459,1.12366,1.12366,16800000.0
2007-05-29 10:34:00,1.12372,1.12428,1.12356,1.12389,16400000.0
2007-05-29 10:35:00,1.12409,1.12429,1.12386,1.1241,16800000.0
2007-05-29 10:36:00,1.1239,1.12406,1.12372,1.12393,26200000.0
2007-05-29 10:37:00,1.1243,1.1243,1.1242,1.1242,24800000.0
2007-05-29 10:38:00,1.1238,1.12424,1.12372,1.12398,24800000.0
2007-05-29 10:39:00,1.12415,1.12426,1.12383,1.12404,23600000.0
2007-05-29 10:40:00,1.12383,1.12408,1.12354,1.12354,24600000.0
2007-05-29 10:41:00,1.12332,1.12375,1.12332,1.12374,8400000.0
2007-05-29 10:42:00,1.12358,1.12418,1.12357,1.12418,17600000.0
2007-05-29 10:43:00,1.12373,1.12373,1.12354,1.12359,17000000.0
2007-05-29 10:44:00,1.12373,1.12426,1.12364,1.12366,13400000.0
2007-05-29 10:45:00,1.12405,1.12414,1.1238,1.12393,14800000.0
2007-05-29 10:46:00,1.1238,1.12416,1.1237,1.12405,16000000.0
2007-05-29 10:47:00,1.12394,1.12428,1.12354,1.12377,26400000.0
2007-05-29 10:48:00,1.12428,1.12428,1.12322,1.12361,14600000.0
2007-05-29 10:49:00,1.12339,1.12424,1.12339,1.12382,10800000.0
2007-05-29 10:50:00,1.1238,1.12393,1.12362,1.12393,13000000.0
2007-05-29 10:51:00,1.12402,1.12402,1.12355,1.12358,10000000.0
2007-05-29 10:52:00,1.12388,1.12412,1.12356,1.12372,20200000.0
2007-05-29 10:53:00,1.12374,1.12382,1.12352,1.12361,19600000.0
2007-05-29 10:54:00,1.1238,1.1239,1.1238,1.1239,11200000.0
2007-05-29 10:55:00,1.124,1.124,1.1239,1.1239,11200000.0
2007-05-29 10:56:00,1.1236,1.12419,1.1236,1.1238,11200000.0
2007-05-29 10:57:00,1.12361,1.12409,1.12352,1.12373,20400000.0
2007-05-29 10:58:00,1.12384,1.12396,1.12361,1.12369,8600000.0
2007-05-29 10:59:00,1.12344,1.12402,1.12331,1.12336,19000000.0
2007-05-29 11:00:00,1.12391,1.12397,1.12361,1.12396,15800000.0
2007-05-29 11:01:00,1.12372,1.12416,1.12341,1.12396,22200000.0
2007-05-29 11:02:00,1.12361,1.12398,1.12355,1.12391,13000000.0
2007-05-29 11:03:00,1.12365,1.12455,1.12365,1.12455,18000000.0
2007-05-29 11:04:00,1.12428,1.12451,1.12413,1.12451,9600000.0
2007-05-29 11:05:00,1.12455,1.12485,1.12416,1.12458,12000000.0
2007-05-29 11:06:00,1.12432,1.12465,1.12409,1.12439,14200000.0
2007-05-29 11:07:00,1.12409,1.12441,1.12399,1.12423,14600000.0
2007-05-29 11:08:00,1.12409,1.12447,1.12403,1.12409,12400000.0
2007-05-29 11:09:00,1.12362,1.12439,1.12362,1.12397,13200000.0
2007-05-29 11:10:00,1.12399,1.12458,1.12399,1.12426,24400000.0
2007-05-29 11:11:00,1.12392,1.1249,1.12392,1.12437,16600000.0
2007-05-29 11:12:00,1.12428,1.12459,1.12424,1.12434,28200000.0
2007-05-29 11:13:00,1.12408,1.12408,1.12379,1.12387,10600000.0
2007-05-29 11:14:00,1.12428,1.12451,1.1241,1.12413,14800000.0
2007-05-29 11:15:00,1.12435,1.12467,1.12431,1.12444,13200000.0
2007-05-29 11:16:00,1.124,1.12438,1.124,1.12428,23400000.0
2007-05-29 11:17:00,1.12413,1.1245,1.12413,1.12432,20400000.0
2007-05-29 11:18:00,1.12431,1.12431,1.12387,1.12398,16000000.0
2007-05-29 11:19:00,1.1245,1.1245,1.12374,1.12411,10800000.0
2007-05-29 11:20:00,1.1243,1.1243,1.12407,1.1243,10800000.0
2007-05-29 11:21:00,1.12429,1.12464,1.12403,1.12451,20600000.0
2007-05-29 11:22:00,1.12432,1.12451,1.12406,1.12421,25000000.0
2007-05-29 11:23:00,1.1238,1.1241,1.1238,1.12408,11200000.0
2007-05-29 11:24:00,1.1245,1.1246,1.1245,1.1246,19000000.0
2007-05-29 11:25:00,1.12422,1.1243,1.12358,1.1243,19000000.0
2007-05-29 11:26:00,1.12419,1.12445,1.12415,1.12415,10000000.0
2007-05-29 11:27:00,1.12418,1.12437,1.12412,1.12412,15800000.0
2007-05-29 11:28:00,1.12417,1.12418,1.12354,1.12354,18000000.0
2007-05-29 11:29:00,1.12413,1.12426,1.1239,1.12405,10600000.0
2007-05-29 11:30:00,1.12398,1.12398,1.12387,1.12387,6200000.0
2007-05-29 11:31:00,1.12398,1.12433,1.12398,1.12433,16400000.0
2007-05-29 11:32:00,1.12408,1.12408,1.1238,1.12384,17400000.0
2007-05-29 11:33:00,1.12393,1.12424,1.12377,1.12395,11200000.0
2007-05-29 11:34:00,1.12432,1.12435,1.12408,1.12416,18600000.0
2007-05-29 11:35:00,1.12416,1.12436,1.12401,1.12436,17800000.0
2007-05-29 11:36:00,1.12419,1.12471,1.12416,1.12455,19800000.0
2007-05-29 11:37:00,1.12448,1.12448,1.12431,1.12444,13200000.0
2007-05-29 11:38:00,1.12409,1.12421,1.12371,1.12371,21200000.0
2007-05-29 11:39:00,1.12387,1.1242,1.12379,1.1242,8800000.0
2007-05-29 11:40:00,1.12392,1.1241,1.12387,1.12409,23000000.0
2007-05-29 11:41:00,1.12436,1.12451,1.12415,1.12423,14600000.0
2007-05-29 11:42:00,1.12406,1.12456,1.12406,1.12442,8200000.0
2007-05-29 11:43:00,1.1241,1.12435,1.12393,1.12393,22200000.0
2007-05-29 11:44:00,1.12393,1.12419,1.12389,1.12415,23600000.0
2007-05-29 11:45:00,1.12429,1.12436,1.12409,1.12414,18200000.0
2007-05-29 11:46:00,1.1245,1.1245,1.1245,1.1245,4200000.0
2007-05-29 11:47:00,1.12419,1.12419,1.12397,1.1241,4200000.0
2007-05-29 11:48:00,1.12404,1.12449,1.12381,1.12449,21000000.0
2007-05-29 11:49:00,1.12472,1.12472,1.12421,1.12445,23600000.0
2007-05-29 11:50:00,1.12411,1.12414,1.12391,1.12391,23000000.0
2007-05-29 11:51:00,1.12416,1.12468,1.12406,1.12412,15000000.0
2007-05-29 11:52:00,1.12404,1.12424,1.12382,1.12421,13000000.0
2007-05-29 11:53:00,1.12405,1.12409,1.12397,1.12407,5200000.0
2007-05-29 11:54:00,1.1243,1.1243,1.1243,1.1243,29400000.0
2007-05-29 11:55:00,1.12383,1.12461,1.12383,1.12396,29400000.0
2007-05-29 11:56:00,1.12409,1.12448,1.124,1.12448,25600000.0
2007-05-29 11:57:00,1.12455,1.12467,1.12414,1.12449,15400000.0
2007-05-29 11:58:00,1.12422,1.12427,1.12396,1.12397,19200000.0
2007-05-29 11:59:00,1.12434,1.12434,1.1238,1.1242,24600000.0
2007-05-29 12:00:00,1.12412,1.12412,1.1238,1.12383,11800000.0
2007-05-29 12:01:00,1.12385,1.1245,1.12377,1.1245,15600000.0
2007-05-29 12:02:00,1.12448,1.12457,1.12415,1.12448,24000000.0
2007-05-29 12:03:00,1.12443,1.1246,1.12418,1.1246,16400000.0
2007-05-29 12:04:00,1.12431,1.12491,1.12411,1.12454,12400000.0
2007-05-29 12:05:00,1.125,1.125,1.1249,1.1249,19200000.0
2007-05-29 12:06:00,1.12434,1.12447,1.12408,1.12426,19200000.0
2007-05-29 12:07:00,1.1246,1.1246,1.1246,1.1246,17200000.0
2007-05-29 12:08:00,1.12395,1.12454,1.12395,1.1241,17200000.0
2007-05-29 12:09:00,1.1242,1.12457,1.124,1.124,18800000.0
2007-05-29 12:10:00,1.12422,1.12463,1.12411,1.12463,15400000.0
2007-05-29 12:11:00,1.1244,1.1244,1.12369,1.12374,16000000.0
2007-05-29 12:12:00,1.12388,1.12393,1.12385,1.12385,9200000.0
2007-05-29 12:13:00,1.12417,1.12417,1.12397,1.12397,11800000.0
2007-05-29 12:14:00,1.12417,1.12417,1.12352,1.12405,14000000.0
2007-05-29 12:15:00,1.1245,1.1246,1.1245,1.1246,22800000.0
2007-05-29 12:16:00,1.1247,1.1247,1.1247,1.1247,22800000.0
2007-05-29 12:17:00,1.12408,1.12446,1.12393,1.12393,22800000.0
2007-05-29 12:18:00,1.12401,1.12438,1.12372,1.12372,20400000.0
2007-05-29 12:19:00,1.1241,1.12454,1.12398,1.12413,17600000.0
2007-05-29 12:20:00,1.12424,1.12437,1.12405,1.12437,12000000.0
2007-05-29 12:21:00,1.1245,1.1245,1.1243,1.1243,9400000.0
2007-05-29 12:22:00,1.12406,1.12455,1.12397,1.12398,9400000.0
2007-05-29 12:23:00,1.1243,1.12445,1.12407,1.12445,27400000.0
2007-05-29 12:24:00,1.1247,1.1247,1.12421,1.12441,14200000.0
2007-05-29 12:25:00,1.12412,1.12445,1.12412,1.12435,18800000.0
2007-05-29 12:26:00,1.12425,1.12482,1.12418,1.12418,15600000.0
2007-05-29 12:27:00,1.1245,1.1245,1.1245,1.1245,8200000.0
2007-05-29 12:28:00,1.1244,1.12453,1.1241,1.1241,8200000.0
2007-05-29 12:29:00,1.12409,1.12443,1.12399,1.12418,19200000.0
2007-05-29 12:30:00,1.1243,1.1243,1.12395,1.12395,20800000.0
2007-05-29 12:31:00,1.12424,1.1245,1.12387,1.12427,20200000.0
2007-05-29 12:32:00,1.12411,1.12411,1.12337,1.12337,25400000.0
2007-05-29 12:33:00,1.12381,1.12419,1.12381,1.12383,9400000.0
2007-05-29 12:34:00,1.1244,1.1244,1.1243,1.1243,28400000.0
2007-05-29 12:35:00,1.12406,1.12406,1.12372,1.12396,28400000.0
2007-05-29 12:36:00,1.12434,1.12434,1.12405,1.12405,15000000.0
2007-05-29 12:37:00,1.12405,1.12425,1.12394,1.1242,29200000.0
2007-05-29 12:38:00,1.1244,1.1247,1.1244,1.1245,2600000.0
2007-05-29 12:39:00,1.1247,1.1247,1.1246,1.1246,2600000.0
2007-05-29 12:40:00,1.1244,1.1244,1.1244,1.1244,2600000.0
2007-05-29 12:41:00,1.1245,1.1245,1.1245,1.1245,2600000.0
2007-05-29 12:42:00,1.1246,1.1246,1.1246,1.1246,2600000.0
2007-05-29 12:43:00,1.12421,1.1245,1.12421,1.1245,2600000.0
2007-05-29 12:44:00,1.1246,1.1246,1.1246,1.1246,17000000.0
2007-05-29 12:45:00,1.12426,1.12465,1.12426,1.12465,17000000.0
2007-05-29 12:46:00,1.12399,1.12417,1.12387,1.12409,35200000.0
2007-05-29 12:47:00,1.1246,1.1246,1.1244,1.1244,19200000.0
2007-05-29 12:48:00,1.1245,1.12453,1.12417,1.12453,19200000.0
2007-05-29 12:49:00,1.12418,1.1245,1.12367,1.12426,11200000.0
2007-05-29 12:50:00,1.12422,1.12455,1.12422,1.12455,9200000.0
2007-05-29 12:51:00,1.1247,1.1248,1.1247,1.1248,11000000.0
2007-05-29 12:52:00,1.12446,1.12446,1.12413,1.12413,11000000.0
2007-05-29 12:53:00,1.12448,1.12486,1.12443,1.12461,18800000.0
2007-05-29 12:54:00,1.12425,1.12455,1.12425,1.12442,11000000.0
2007-05-29 12:55:00,1.12451,1.12475,1.12442,1.12444,22600000.0
2007-05-29 12:56:00,1.12478,1.12478,1.12447,1.12448,15800000.0
2007-05-29 12:57:00,1.12455,1.12499,1.12455,1.12475,10000000.0
2007-05-29 12:58:00,1.1252,1.1253,1.1252,1.1252,9600000.0
2007-05-29 12:59:00,1.12482,1.12482,1.12448,1.12464,9600000.0
2007-05-29 13:00:00,1.12436,1.12452,1.12436,1.12443,16400000.0
2007-05-29 13:01:00,1.12496,1.12512,1.12435,1.12454,20400000.0
2007-05-29 13:02:00,1.12461,1.12465,1.12398,1.12446,10800000.0
2007-05-29 13:03:00,1.12434,1.12471,1.12434,1.12446,10800000.0
2007-05-29 13:04:00,1.12441,1.12473,1.1243,1.12454,14200000.0
2007-05-29 13:05:00,1.12461,1.12481,1.12461,1.12478,4800000.0
2007-05-29 13:06:00,1.12515,1.12515,1.12467,1.12484,17200000.0
2007-05-29 13:07:00,1.12467,1.125,1.12442,1.12442,18600000.0
2007-05-29 13:08:00,1.12455,1.12458,1.12447,1.12458,5200000.0
2007-05-29 13:09:00,1.12492,1.12493,1.12471,1.12471,19400000.0
2007-05-29 13:10:00,1.12467,1.12522,1.12454,1.12454,12600000.0
2007-05-29 13:11:00,1.12474,1.1249,1.12452,1.12452,10800000.0
2007-05-29 13:12:00,1.12458,1.12478,1.12458,1.12477,37200000.0
2007-05-29 13:13:00,1.12495,1.12495,1.1248,1.12491,6800000.0
2007-05-29 13:14:00,1.12457,1.12503,1.12457,1.12503,12800000.0
2007-05-29 13:15:00,1.12482,1.12509,1.12464,1.12499,9000000.0
2007-05-29 13:16:00,1.12495,1.12503,1.12482,1.12503,8200000.0
2007-05-29 13:17:00,1.12467,1.12504,1.12463,1.12484,17000000.0
2007-05-29 13:18:00,1.12497,1.12518,1.12494,1.12507,7200000.0
2007-05-29 13:19:00,1.12509,1.12525,1.12489,1.12507,10200000.0
2007-05-29 13:20:00,1.12554,1.12554,1.12467,1.12485,22200000.0
2007-05-29 13:21:00,1.1255,1.1255,1.1254,1.1254,10600000.0
2007-05-29 13:22:00,1.12491,1.12536,1.1247,1.12536,10600000.0
2007-05-29 13:23:00,1.12497,1.12542,1.12478,1.12507,23600000.0
2007-05-29 13:24:00,1.12497,1.1255,1.12497,1.1255,17800000.0
2007-05-29 13:25:00,1.12518,1.12518,1.12503,1.12503,5600000.0
2007-05-29 13:26:00,1.12526,1.12531,1.12486,1.12526,15400000.0
2007-05-29 13:27:00,1.1255,1.1255,1.1254,1.1254,7200000.0
2007-05-29 13:28:00,1.12513,1.12554,1.12513,1.12517,7200000.0
2007-05-29 13:29:00,1.12516,1.12535,1.12507,1.12529,8200000.0
2007-05-29 13:30:00,1.1251,1.12529,1.12491,1.12506,22000000.0
2007-05-29 13:31:00,1.1255,1.1255,1.1255,1.1255,17200000.0
2007-05-29 13:33:00,1.1254,1.1255,1.1254,1.1255,17200000.0
2007-05-29 13:34:00,1.12526,1.12526,1.12487,1.12487,17200000.0
2007-05-29 13:35:00,1.12542,1.12542,1.1249,1.12503,24800000.0
2007-05-29 13:36:00,1.1256,1.1256,1.1255,1.1255,9000000.0
2007-05-29 13:37:00,1.1251,1.12544,1.12503,1.12514,9000000.0
2007-05-29 13:38:00,1.12518,1.12522,1.12473,1.12506,12400000.0
2007-05-29 13:39:00,1.12536,1.12536,1.1247,1.125,14400000.0
2007-05-29 13:40:00,1.12493,1.12539,1.12491,1.12515,17000000.0
2007-05-29 13:41:00,1.12485,1.12497,1.12471,1.12486,31200000.0
2007-05-29 13:42:00,1.12504,1.1253,1.12496,1.12496,9800000.0
2007-05-29 13:43:00,1.125,1.125,1.12459,1.12461,24200000.0
2007-05-29 13:44:00,1.12483,1.12516,1.12462,1.12485,13800000.0
2007-05-29 13:45:00,1.12499,1.12555,1.12499,1.12555,3200000.0
2007-05-29 13:46:00,1.12501,1.12527,1.12492,1.12497,10200000.0
2007-05-29 13:47:00,1.12509,1.12509,1.12454,1.12461,14600000.0
2007-05-29 13:48:00,1.12478,1.1253,1.12478,1.12519,17600000.0
2007-05-29 13:49:00,1.12521,1.12538,1.12472,1.12505,20200000.0
2007-05-29 13:50:00,1.12494,1.12531,1.12462,1.12491,11800000.0
2007-05-29 13:51:00,1.12472,1.12515,1.12469,1.12515,26600000.0
2007-05-29 13:52:00,1.12497,1.12497,1.1245,1.12485,13000000.0
2007-05-29 13:53:00,1.12461,1.12465,1.12438,1.12465,10200000.0
2007-05-29 13:54:00,1.12463,1.12491,1.12448,1.1248,14600000.0
2007-05-29 13:55:00,1.12487,1.12518,1.12436,1.12494,19000000.0
2007-05-29 13:56:00,1.12506,1.12544,1.12493,1.12512,24000000.0
2007-05-29 13:57:00,1.12522,1.12522,1.12462,1.12484,21200000.0
2007-05-29 13:58:00,1.12494,1.12494,1.12447,1.12455,12000000.0
2007-05-29 13:59:00,1.1248,1.12481,1.1248,1.12481,9600000.0
2007-05-29 14:00:00,1.12483,1.12504,1.12483,1.12504,3600000.0
2007-05-29 14:01:00,1.12488,1.12517,1.12473,1.125,16600000.0
2007-05-29 14:02:00,1.1251,1.12523,1.1249,1.12494,23000000.0
2007-05-29 14:03:00,1.12487,1.12512,1.12487,1.12504,12600000.0
2007-05-29 14:04:00,1.12496,1.1254,1.12479,1.12503,10800000.0
2007-05-29 14:05:00,1.12505,1.12505,1.12448,1.12488,21000000.0
2007-05-29 14:06:00,1.12516,1.12516,1.12447,1.12447,10400000.0
2007-05-29 14:07:00,1.1249,1.12517,1.12461,1.12488,16400000.0
2007-05-29 14:08:00,1.12475,1.12505,1.12463,1.12505,17200000.0
2007-05-29 14:09:00,1.12459,1.12466,1.124,1.12442,17800000.0
2007-05-29 14:10:00,1.12463,1.12508,1.12455,1.12455,22800000.0
2007-05-29 14:11:00,1.12454,1.12467,1.12418,1.12467,17200000.0
2007-05-29 14:12:00,1.12445,1.12474,1.1241,1.1245,20000000.0
2007-05-29 14:13:00,1.12479,1.12498,1.12433,1.12485,24600000.0
2007-05-29 14:14:00,1.1245,1.12484,1.1245,1.12459,18600000.0
2007-05-29 14:15:00,1.12452,1.12483,1.12452,1.12462,19000000.0
2007-05-29 14:16:00,1.12457,1.1248,1.12439,1.1248,28000000.0
2007-05-29 14:17:00,1.12461,1.12496,1.12461,1.12483,20200000.0
2007-05-29 14:18:00,1.12498,1.12498,1.12419,1.12455,33400000.0
2007-05-29 14:19:00,1.12396,1.12433,1.12375,1.12433,15200000.0
2007-05-29 14:20:00,1.12415,1.1247,1.124,1.12418,25400000.0
2007-05-29 14:21:00,1.12388,1.12433,1.12387,1.12403,15800000.0
2007-05-29 14:22:00,1.12413,1.12435,1.12382,1.12382,7800000.0
2007-05-29 14:23:00,1.1238,1.1243,1.1238,1.1243,4800000.0
2007-05-29 14:24:00,1.1243,1.1244,1.1243,1.1243,15200000.0
2007-05-29 14:25:00,1.12408,1.12427,1.12379,1.1239,15200000.0
2007-05-29 14:26:00,1.12348,1.1238,1.12341,1.12349,18200000.0
2007-05-29 14:27:00,1.12366,1.12411,1.12355,1.12355,18400000.0
2007-05-29 14:28:00,1.1242,1.12448,1.12385,1.12385,14000000.0
2007-05-29 14:29:00,1.12441,1.12441,1.12379,1.12401,14800000.0
2007-05-29 14:30:00,1.12404,1.12411,1.12356,1.12391,9600000.0
2007-05-29 14:31:00,1.12421,1.12451,1.12406,1.12431,24400000.0
2007-05-29 14:32:00,1.12392,1.12392,1.12349,1.12349,22000000.0
2007-05-29 14:33:00,1.1237,1.12415,1.1235,1.12415,22200000.0
2007-05-29 14:34:00,1.1241,1.1243,1.1241,1.1243,10400000.0
2007-05-29 14:35:00,1.12378,1.12403,1.12368,1.12403,10400000.0
2007-05-29 14:36:00,1.1237,1.12399,1.1237,1.12383,17000000.0
2007-05-29 14:37:00,1.12358,1.12395,1.12342,1.12362,18800000.0
2007-05-29 14:38:00,1.12381,1.12381,1.12321,1.12341,19200000.0
2007-05-29 14:39:00,1.12344,1.12372,1.12315,1.12318,13600000.0
2007-05-29 14:40:00,1.12302,1.12344,1.12302,1.12323,10600000.0
2007-05-29 14:41:00,1.12357,1.12365,1.12347,1.12365,12200000.0
2007-05-29 14:42:00,1.12365,1.12389,1.12365,1.12389,7600000.0
2007-05-29 14:43:00,1.12401,1.12424,1.12381,1.12381,20200000.0
2007-05-29 14:45:00,1.12337,1.12358,1.12325,1.12346,8200000.0
2007-05-29 14:46:00,1.12344,1.1236,1.12335,1.12344,12800000.0
2007-05-29 14:47:00,1.12359,1.12385,1.12338,1.1235,24600000.0
2007-05-29 14:48:00,1.12345,1.12366,1.12341,1.12366,11200000.0
2007-05-29 14:49:00,1.1242,1.1242,1.1242,1.1242,19600000.0
2007-05-29 14:50:00,1.12358,1.12386,1.12358,1.12381,19600000.0
2007-05-29 14:51:00,1.12385,1.12413,1.12352,1.12362,25600000.0
2007-05-29 14:52:00,1.12356,1.12409,1.12353,1.12409,13800000.0
2007-05-29 14:53:00,1.1239,1.12402,1.12342,1.12342,18000000.0
2007-05-29 14:54:00,1.12388,1.12456,1.12365,1.12377,9800000.0
2007-05-29 14:55:00,1.12387,1.1244,1.12379,1.12407,9600000.0
2007-05-29 14:56:00,1.1243,1.1243,1.1235,1.12367,10800000.0
2007-05-29 14:57:00,1.1236,1.12375,1.12334,1.12363,14000000.0
2007-05-29 14:58:00,1.12359,1.12419,1.12332,1.12381,18800000.0
2007-05-29 14:59:00,1.1234,1.12368,1.12315,1.12328,22000000.0
2007-05-29 15:00:00,1.12345,1.12372,1.1232,1.12372,23000000.0
2007-05-29 15:01:00,1.1236,1.1236,1.12318,1.12318,7200000.0
2007-05-29 15:02:00,1.12343,1.12396,1.12343,1.12369,12800000.0
2007-05-29 15:03:00,1.12386,1.12414,1.12386,1.12399,10600000.0
2007-05-29 15:04:00,1.12421,1.12421,1.12389,1.12389,9600000.0
2007-05-29 15:05:00,1.12381,1.12421,1.12366,1.12383,16600000.0
2007-05-29 15:06:00,1.12369,1.12402,1.12338,1.12338,24800000.0
2007-05-29 15:07:00,1.12349,1.12383,1.12342,1.12342,13600000.0
2007-05-29 15:08:00,1.12371,1.12417,1.12367,1.12417,9400000.0
2007-05-29 15:09:00,1.12394,1.12398,1.12364,1.12364,18200000.0
2007-05-29 15:10:00,1.1232,1.12344,1.12319,1.12344,13200000.0
2007-05-29 15:11:00,1.12346,1.12375,1.12331,1.12375,33400000.0
2007-05-29 15:12:00,1.12385,1.12386,1.12363,1.12363,23600000.0
2007-05-29 15:13:00,1.12357,1.12393,1.12329,1.12329,14200000.0
2007-05-29 15:14:00,1.12326,1.12354,1.1232,1.12354,19000000.0
2007-05-29 15:15:00,1.12353,1.12398,1.12353,1.12353,11200000.0
2007-05-29 15:16:00,1.12351,1.12381,1.12342,1.12342,23400000.0
2007-05-29 15:17:00,1.12371,1.12371,1.12324,1.12345,28600000.0
2007-05-29 15:18:00,1.12356,1.12356,1.12322,1.12353,14800000.0
2007-05-29 15:19:00,1.12356,1.1238,1.12356,1.12373,22200000.0
2007-05-29 15:20:00,1.12371,1.12389,1.12356,1.12356,13200000.0
2007-05-29 15:21:00,1.1241,1.1242,1.124,1.124,27600000.0
2007-05-29 15:22:00,1.1235,1.12402,1.12343,1.12345,27600000.0
2007-05-29 15:23:00,1.12372,1.12383,1.12341,1.12383,7400000.0
2007-05-29 15:24:00,1.12374,1.12377,1.12374,1.12377,2600000.0
2007-05-29 15:25:00,1.12334,1.12334,1.12299,1.12315,11200000.0
2007-05-29 15:26:00,1.12321,1.12361,1.12304,1.12361,8600000.0
2007-05-29 15:27:00,1.1238,1.1239,1.1238,1.1238,20200000.0
2007-05-29 15:28:00,1.1232,1.12355,1.1232,1.12323,20200000.0
2007-05-29 15:29:00,1.12357,1.12357,1.12294,1.12342,16800000.0
2007-05-29 15:30:00,1.12383,1.12393,1.1234,1.1234,17400000.0
2007-05-29 15:31:00,1.12323,1.12363,1.1229,1.1231,17600000.0
2007-05-29 15:33:00,1.12348,1.12383,1.12332,1.12361,111200000.0
2007-05-29 15:34:00,1.1232,1.12385,1.1232,1.12374,15400000.0
2007-05-29 15:35:00,1.12353,1.12406,1.12338,1.12338,9800000.0
2007-05-29 15:36:00,1.12376,1.12415,1.12357,1.12357,24200000.0
2007-05-29 15:37:00,1.1241,1.1242,1.1241,1.1242,9200000.0
2007-05-29 15:38:00,1.12371,1.12371,1.1235,1.1235,9200000.0
2007-05-29 15:39:00,1.1241,1.1242,1.124,1.1241,20800000.0
2007-05-29 15:40:00,1.12382,1.1239,1.12356,1.12364,20800000.0
2007-05-29 15:41:00,1.1239,1.124,1.1239,1.1239,16000000.0
2007-05-29 15:42:00,1.1236,1.12394,1.1234,1.12367,16000000.0
2007-05-29 15:43:00,1.12339,1.12369,1.12334,1.12369,6800000.0
2007-05-29 15:44:00,1.12304,1.1235,1.12285,1.12297,19600000.0
2007-05-29 15:45:00,1.12339,1.12346,1.12321,1.12325,9600000.0
2007-05-29 15:46:00,1.12324,1.12344,1.12313,1.12344,18400000.0
2007-05-29 15:47:00,1.1234,1.12368,1.12327,1.12336,25800000.0
2007-05-29 15:48:00,1.12325,1.12358,1.12325,1.12333,9400000.0
2007-05-29 15:49:00,1.12399,1.12399,1.12355,1.12355,5800000.0
2007-05-29 15:50:00,1.1242,1.1242,1.1242,1.1242,11600000.0
2007-05-29 15:51:00,1.124,1.124,1.12365,1.12378,11600000.0
2007-05-29 15:52:00,1.12374,1.12397,1.12344,1.12397,9200000.0
2007-05-29 15:53:00,1.12317,1.12337,1.12317,1.12323,5800000.0
2007-05-29 15:54:00,1.12346,1.12346,1.12281,1.1233,15400000.0
2007-05-29 15:55:00,1.12339,1.1234,1.12291,1.12305,11400000.0
2007-05-29 15:56:00,1.12326,1.12337,1.12298,1.12318,31600000.0
2007-05-29 15:57:00,1.12321,1.12338,1.12295,1.12338,10000000.0
2007-05-29 15:58:00,1.12314,1.12323,1.12288,1.12288,15600000.0
2007-05-29 15:59:00,1.1229,1.12323,1.1229,1.12304,18000000.0
2007-05-29 16:00:00,1.12272,1.12305,1.12264,1.12278,10600000.0
2007-05-29 16:01:00,1.12266,1.12297,1.12258,1.12297,15600000.0
2007-05-29 16:02:00,1.12262,1.12326,1.12262,1.12271,11000000.0
2007-05-29 16:03:00,1.12261,1.12304,1.12259,1.12278,81200000.0
2007-05-29 16:04:00,1.12281,1.12296,1.12262,1.12292,13800000.0
2007-05-29 16:05:00,1.12302,1.12342,1.12302,1.12335,31000000.0
2007-05-29 16:06:00,1.12339,1.12339,1.12277,1.12294,11600000.0
2007-05-29 16:07:00,1.12323,1.12323,1.12296,1.12296,3000000.0
2007-05-29 16:08:00,1.12289,1.12327,1.12289,1.12321,19800000.0
2007-05-29 16:09:00,1.12323,1.1239,1.12323,1.12334,27200000.0
2007-05-29 16:10:00,1.12343,1.12385,1.12332,1.12368,19200000.0
2007-05-29 16:11:00,1.12357,1.12384,1.12346,1.12346,13000000.0
2007-05-29 16:12:00,1.1239,1.1241,1.1238,1.1239,12200000.0
2007-05-29 16:13:00,1.12337,1.12355,1.12316,1.12354,12200000.0
2007-05-29 16:14:00,1.12378,1.1238,1.12324,1.12359,30400000.0
2007-05-29 16:15:00,1.12363,1.1239,1.12351,1.12367,13200000.0
2007-05-29 16:16:00,1.12346,1.12354,1.12306,1.12344,22200000.0
2007-05-29 16:17:00,1.12337,1.12374,1.12302,1.1232,21600000.0
2007-05-29 16:18:00,1.12341,1.12341,1.12296,1.1231,11200000.0
2007-05-29 16:19:00,1.12308,1.12341,1.12282,1.12328,10400000.0
2007-05-29 16:20:00,1.12319,1.12355,1.12286,1.12328,14800000.0
2007-05-29 16:21:00,1.12328,1.12335,1.12266,1.12308,20200000.0
2007-05-29 16:22:00,1.1234,1.1235,1.12326,1.12331,13200000.0
2007-05-29 16:23:00,1.12279,1.12327,1.12279,1.12314,7400000.0
2007-05-29 16:24:00,1.12336,1.12336,1.12298,1.12315,21600000.0
2007-05-29 16:25:00,1.12302,1.1232,1.12302,1.12313,12000000.0
2007-05-29 16:26:00,1.12302,1.12346,1.12282,1.12308,29600000.0
2007-05-29 16:27:00,1.12311,1.12355,1.12311,1.12355,6800000.0
2007-05-29 16:28:00,1.12384,1.12384,1.12342,1.12376,14600000.0
2007-05-29 16:29:00,1.12337,1.12361,1.12327,1.12341,13400000.0
2007-05-29 16:30:00,1.12348,1.12404,1.1234,1.12352,21000000.0
2007-05-29 16:31:00,1.12368,1.12369,1.12347,1.12367,11800000.0
2007-05-29 16:32:00,1.12329,1.12353,1.12322,1.12335,13200000.0
2007-05-29 16:33:00,1.12328,1.12396,1.12328,1.12385,18000000.0
2007-05-29 16:34:00,1.12398,1.1243,1.12378,1.1243,7200000.0
2007-05-29 16:35:00,1.12358,1.12397,1.12358,1.12382,10600000.0
2007-05-29 16:36:00,1.1242,1.1242,1.1242,1.1242,9200000.0
2007-05-29 16:37:00,1.12402,1.12402,1.12365,1.12365,9200000.0
2007-05-29 16:38:00,1.12351,1.12369,1.12347,1.12356,12200000.0
2007-05-29 16:39:00,1.12358,1.12373,1.12345,1.12345,11000000.0
2007-05-29 16:40:00,1.1234,1.12376,1.12324,1.12376,23400000.0
2007-05-29 16:41:00,1.12342,1.12363,1.12318,1.12318,14000000.0
2007-05-29 16:42:00,1.1234,1.1235,1.1234,1.1235,26000000.0
2007-05-29 16:43:00,1.12313,1.12351,1.12271,1.12301,26000000.0
2007-05-29 16:44:00,1.12343,1.12353,1.1232,1.12334,8800000.0
2007-05-29 16:45:00,1.12334,1.12352,1.1231,1.12321,10000000.0
2007-05-29 16:46:00,1.1239,1.1239,1.1238,1.1238,13000000.0
2007-05-29 16:47:00,1.1239,1.1239,1.1239,1.1239,13000000.0
2007-05-29 16:50:00,1.124,1.124,1.124,1.124,13000000.0
2007-05-29 16:51:00,1.12302,1.12342,1.12271,1.12317,13000000.0
2007-05-29 16:52:00,1.12335,1.12389,1.12335,1.12389,16600000.0
2007-05-29 16:53:00,1.12435,1.12435,1.12393,1.12407,6800000.0
2007-05-29 16:54:00,1.12398,1.12412,1.12369,1.12379,23200000.0
2007-05-29 16:55:00,1.12366,1.12443,1.12355,1.12382,25000000.0
2007-05-29 16:56:00,1.12344,1.12374,1.1234,1.1236,18400000.0
2007-05-29 16:57:00,1.12373,1.12373,1.12319,1.12319,18200000.0
2007-05-29 16:58:00,1.12333,1.12335,1.12315,1.12325,107000000.0
2007-05-29 16:59:00,1.12317,1.12378,1.12317,1.12376,36200000.0
2007-05-29 17:00:00,1.12361,1.12389,1.12342,1.12348,17200000.0
2007-05-29 17:01:00,1.12352,1.12376,1.12332,1.12376,20600000.0
2007-05-29 17:02:00,1.12382,1.12382,1.12363,1.12368,7400000.0
2007-05-29 17:03:00,1.12359,1.12359,1.12327,1.12333,26400000.0
2007-05-29 17:04:00,1.12376,1.12403,1.12344,1.12363,15600000.0
2007-05-29 17:05:00,1.12363,1.1238,1.12347,1.12362,19600000.0
2007-05-29 17:06:00,1.12351,1.12391,1.12351,1.12391,14000000.0
2007-05-29 17:07:00,1.12362,1.12435,1.12353,1.12391,113400000.0
2007-05-29 17:08:00,1.12413,1.12413,1.1235,1.12364,19000000.0
2007-05-29 17:09:00,1.12372,1.1238,1.12344,1.1238,16200000.0
2007-05-29 17:10:00,1.12382,1.12384,1.12351,1.12368,20800000.0
2007-05-29 17:11:00,1.12359,1.1238,1.12353,1.12358,13000000.0
2007-05-29 17:12:00,1.12361,1.12389,1.12347,1.12373,17400000.0
2007-05-29 17:13:00,1.12379,1.12409,1.12368,1.12368,58200000.0
2007-05-29 17:14:00,1.12348,1.12395,1.12327,1.12395,11600000.0
2007-05-29 17:15:00,1.1239,1.12406,1.12363,1.12406,19400000.0
2007-05-29 17:16:00,1.12378,1.12415,1.12378,1.12395,29200000.0
2007-05-29 17:17:00,1.124,1.12435,1.12367,1.12383,19600000.0
2007-05-29 17:18:00,1.12401,1.12401,1.12364,1.12364,7400000.0
2007-05-29 17:19:00,1.12362,1.12398,1.1236,1.12387,26800000.0
2007-05-29 17:20:00,1.12382,1.1239,1.12348,1.12348,18800000.0
2007-05-29 17:21:00,1.12347,1.12407,1.12347,1.12368,18000000.0
2007-05-29 17:22:00,1.12394,1.12409,1.12376,1.12409,18400000.0
2007-05-29 17:23:00,1.12412,1.12423,1.12397,1.12423,11200000.0
2007-05-29 17:24:00,1.1239,1.12476,1.12381,1.12476,12800000.0
2007-05-29 17:25:00,1.12393,1.12473,1.12392,1.12393,147400000.0
2007-05-29 17:26:00,1.12373,1.12393,1.12361,1.1239,12000000.0
2007-05-29 17:27:00,1.12376,1.12405,1.12361,1.12381,16000000.0
2007-05-29 17:28:00,1.12433,1.12433,1.12391,1.12391,10400000.0
2007-05-29 17:29:00,1.12405,1.12427,1.12359,1.12417,25000000.0
2007-05-29 17:30:00,1.12456,1.12456,1.12403,1.12439,23800000.0
2007-05-29 17:31:00,1.12436,1.12482,1.12432,1.12439,11800000.0
2007-05-29 17:32:00,1.12445,1.12468,1.12409,1.12409,24000000.0
2007-05-29 17:33:00,1.1246,1.1246,1.1245,1.1246,13600000.0
2007-05-29 17:34:00,1.12431,1.12431,1.12395,1.12398,13600000.0
2007-05-29 17:35:00,1.12413,1.12454,1.12394,1.12414,32600000.0
2007-05-29 17:36:00,1.12406,1.12408,1.1239,1.12401,14800000.0
2007-05-29 17:37:00,1.12427,1.12434,1.12416,1.12416,18400000.0
2007-05-29 17:38:00,1.12439,1.1247,1.12418,1.12444,16400000.0
2007-05-29 17:39:00,1.1246,1.1248,1.1246,1.1247,14000000.0
2007-05-29 17:40:00,1.12438,1.12529,1.12438,1.12456,14000000.0
2007-05-29 17:41:00,1.12462,1.12501,1.12459,1.12464,22000000.0
2007-05-29 17:42:00,1.12465,1.12496,1.12464,1.12464,17400000.0
2007-05-29 17:44:00,1.12471,1.12492,1.12438,1.12492,16400000.0
2007-05-29 17:45:00,1.1247,1.1247,1.12425,1.12443,14000000.0
2007-05-29 17:46:00,1.12479,1.12479,1.12433,1.12471,13400000.0
2007-05-29 17:47:00,1.12453,1.12463,1.12417,1.12433,69600000.0
2007-05-29 17:48:00,1.12424,1.12458,1.12382,1.1242,22800000.0
2007-05-29 17:49:00,1.12437,1.1247,1.12432,1.12448,18400000.0
2007-05-29 17:50:00,1.12461,1.12482,1.12454,1.12459,12200000.0
2007-05-29 17:51:00,1.12453,1.12482,1.12432,1.12482,9400000.0
2007-05-29 17:52:00,1.12439,1.12489,1.12436,1.12436,15200000.0
2007-05-29 17:53:00,1.12457,1.12503,1.12427,1.12432,9400000.0
2007-05-29 17:54:00,1.12429,1.12455,1.12423,1.12435,39600000.0
2007-05-29 17:55:00,1.12428,1.12508,1.12428,1.1247,11800000.0
2007-05-29 17:56:00,1.12456,1.12456,1.12381,1.12386,15200000.0
2007-05-29 17:57:00,1.12415,1.12433,1.12408,1.12433,13600000.0
2007-05-29 17:58:00,1.1245,1.1246,1.1245,1.1246,26400000.0
2007-05-29 17:59:00,1.12403,1.12442,1.12383,1.12442,26400000.0
2007-05-29 18:00:00,1.12451,1.12478,1.1245,1.12471,11000000.0
2007-05-29 18:01:00,1.12491,1.12491,1.12446,1.12454,21800000.0
2007-05-29 18:02:00,1.12423,1.12443,1.12392,1.12392,22800000.0
2007-05-29 18:03:00,1.12454,1.12454,1.12364,1.12404,17400000.0
2007-05-29 18:04:00,1.12424,1.12424,1.1238,1.12397,15800000.0
2007-05-29 18:05:00,1.12412,1.12429,1.12403,1.12429,10400000.0
2007-05-29 18:06:00,1.12443,1.12448,1.12393,1.12448,14400000.0
2007-05-29 18:07:00,1.12438,1.12438,1.12413,1.12415,13800000.0
2007-05-29 18:08:00,1.12434,1.12461,1.12409,1.12421,15800000.0
2007-05-29 18:09:00,1.12461,1.12465,1.12461,1.12465,4000000.0
2007-05-29 18:10:00,1.12452,1.12489,1.12418,1.12418,8800000.0
2007-05-29 18:11:00,1.1245,1.12458,1.12412,1.12454,14600000.0
2007-05-29 18:12:00,1.12488,1.12513,1.12468,1.12468,11600000.0
2007-05-29 18:13:00,1.12463,1.12468,1.1245,1.12468,19600000.0
2007-05-29 18:14:00,1.1249,1.1249,1.1248,1.1248,19400000.0
2007-05-29 18:15:00,1.12431,1.12481,1.12425,1.1244,19400000.0
2007-05-29 18:16:00,1.12402,1.12442,1.12402,1.12442,16000000.0
2007-05-29 18:17:00,1.12434,1.12484,1.1243,1.12484,8400000.0
2007-05-29 18:18:00,1.12483,1.12483,1.12458,1.12465,19400000.0
2007-05-29 18:19:00,1.12466,1.12467,1.12426,1.12437,19000000.0
2007-05-29 18:20:00,1.12435,1.12435,1.12411,1.12415,13200000.0
2007-05-29 18:21:00,1.12443,1.1245,1.12374,1.12374,8400000.0
2007-05-29 18:22:00,1.12447,1.12447,1.12416,1.12433,27400000.0
2007-05-29 18:23:00,1.124,1.12463,1.124,1.12412,10000000.0
2007-05-29 18:24:00,1.12427,1.12436,1.12411,1.12411,8400000.0
2007-05-29 18:26:00,1.1245,1.1245,1.1245,1.1245,16000000.0
2007-05-29 18:27:00,1.12423,1.12434,1.12403,1.12413,16000000.0
2007-05-29 18:29:00,1.12393,1.12396,1.12379,1.12396,19800000.0
2007-05-29 18:30:00,1.12405,1.12416,1.12378,1.1239,17200000.0
2007-05-29 18:31:00,1.12395,1.12445,1.12395,1.12445,9400000.0
2007-05-29 18:32:00,1.12402,1.12446,1.12402,1.12421,18000000.0
2007-05-29 18:33:00,1.1246,1.1246,1.1245,1.1245,23200000.0
2007-05-29 18:34:00,1.1246,1.1246,1.1245,1.1246,23200000.0
2007-05-29 18:35:00,1.12437,1.12437,1.12404,1.12423,23200000.0
2007-05-29 18:37:00,1.1243,1.1244,1.1243,1.1244,13800000.0
2007-05-29 18:38:00,1.12437,1.12445,1.1239,1.1242,13800000.0
2007-05-29 18:39:00,1.1244,1.1244,1.1244,1.1244,7400000.0
2007-05-29 18:40:00,1.1245,1.1245,1.1244,1.1245,7400000.0
2007-05-29 18:42:00,1.1242,1.12426,1.12366,1.12411,7400000.0
2007-05-29 18:43:00,1.1244,1.1245,1.1244,1.1244,8600000.0
2007-05-29 18:44:00,1.1245,1.1245,1.1245,1.1245,8600000.0
2007-05-29 18:45:00,1.12419,1.12443,1.12405,1.12422,8600000.0
2007-05-29 18:46:00,1.12431,1.12466,1.12396,1.12427,18200000.0
2007-05-29 18:47:00,1.12409,1.12409,1.12363,1.12405,29000000.0
2007-05-29 18:48:00,1.12389,1.12422,1.12389,1.12399,12400000.0
2007-05-29 18:49:00,1.1244,1.1244,1.1244,1.1244,13000000.0
2007-05-29 18:50:00,1.12426,1.12426,1.12395,1.12402,13000000.0
2007-05-29 18:52:00,1.12424,1.12448,1.1239,1.12431,12400000.0
2007-05-29 18:53:00,1.12414,1.12456,1.12404,1.12435,21400000.0
2007-05-29 18:54:00,1.1244,1.1245,1.1244,1.1244,6200000.0
2007-05-29 18:55:00,1.1245,1.1245,1.1244,1.1244,6200000.0
2007-05-29 18:57:00,1.1242,1.12421,1.12402,1.12421,6200000.0
2007-05-29 18:58:00,1.12411,1.12459,1.12398,1.12409,14600000.0
2007-05-29 18:59:00,1.12403,1.12406,1.12376,1.12386,21400000.0
2007-05-29 19:00:00,1.124,1.12448,1.1238,1.12397,12400000.0
2007-05-29 19:01:00,1.1244,1.1244,1.1244,1.1244,31800000.0
2007-05-29 19:04:00,1.1241,1.12427,1.12387,1.12397,31800000.0
2007-05-29 19:05:00,1.12388,1.12442,1.12362,1.12362,12400000.0
2007-05-29 19:06:00,1.12383,1.12417,1.12381,1.12384,8800000.0
2007-05-29 19:07:00,1.12399,1.12407,1.12358,1.12377,15400000.0
2007-05-29 19:08:00,1.12363,1.12378,1.12331,1.1235,52800000.0
2007-05-29 19:09:00,1.1235,1.12397,1.12349,1.12353,14200000.0
2007-05-29 19:10:00,1.12361,1.1238,1.12339,1.12371,19000000.0
2007-05-29 19:12:00,1.12341,1.12366,1.12321,1.12329,15600000.0
2007-05-29 19:14:00,1.12324,1.12385,1.12324,1.12351,18800000.0
2007-05-29 19:15:00,1.12348,1.12358,1.12324,1.12351,10200000.0
2007-05-29 19:16:00,1.12361,1.12361,1.12327,1.12329,11200000.0
2007-05-29 19:17:00,1.12336,1.12374,1.1232,1.12342,23400000.0
2007-05-29 19:18:00,1.12338,1.12338,1.12297,1.12331,16200000.0
2007-05-29 19:19:00,1.12347,1.12347,1.12313,1.12336,16000000.0
2007-05-29 19:20:00,1.12322,1.12376,1.12322,1.12366,18800000.0
2007-05-29 19:21:00,1.12387,1.12397,1.1233,1.12357,21600000.0
2007-05-29 19:22:00,1.1234,1.12389,1.1233,1.12389,15400000.0
2007-05-29 19:23:00,1.12381,1.12397,1.12373,1.12397,16400000.0
2007-05-29 19:24:00,1.12365,1.1241,1.12365,1.1241,8600000.0
2007-05-29 19:25:00,1.12403,1.12423,1.12403,1.12422,22000000.0
2007-05-29 19:26:00,1.124,1.12433,1.12356,1.12356,17000000.0
2007-05-29 19:27:00,1.1236,1.1237,1.1236,1.1236,25200000.0
2007-05-29 19:28:00,1.12325,1.12376,1.12325,1.12334,25200000.0
2007-05-29 19:29:00,1.12381,1.12387,1.12353,1.12353,27600000.0
2007-05-29 19:30:00,1.12396,1.12396,1.12371,1.12371,9200000.0
2007-05-29 19:31:00,1.12372,1.12415,1.12369,1.12387,10600000.0
2007-05-29 19:32:00,1.12404,1.12404,1.12369,1.1238,12800000.0
2007-05-29 19:33:00,1.12365,1.12388,1.12365,1.12388,6800000.0
2007-05-29 19:34:00,1.12347,1.12428,1.12347,1.12374,16800000.0
2007-05-29 19:35:00,1.12356,1.12417,1.12356,1.12417,9400000.0
2007-05-29 19:36:00,1.12391,1.12408,1.12376,1.124,45800000.0
2007-05-29 19:37:00,1.12385,1.12385,1.1234,1.12355,16600000.0
2007-05-29 19:38:00,1.12444,1.12444,1.12416,1.1242,9600000.0
2007-05-29 19:39:00,1.12411,1.12452,1.12409,1.12419,10600000.0
2007-05-29 19:40:00,1.12409,1.12429,1.12393,1.12429,11200000.0
2007-05-29 19:41:00,1.12436,1.12436,1.12374,1.12429,21800000.0
2007-05-29 19:42:00,1.12384,1.12438,1.12375,1.12438,14800000.0
2007-05-29 19:43:00,1.12476,1.12526,1.12452,1.1246,14600000.0
2007-05-29 19:44:00,1.12459,1.12459,1.12403,1.12403,18000000.0
2007-05-29 19:45:00,1.1241,1.1241,1.12381,1.12389,15800000.0
2007-05-29 19:46:00,1.12395,1.12428,1.12387,1.12428,26000000.0
2007-05-29 19:47:00,1.1239,1.12439,1.12376,1.12439,10200000.0
2007-05-29 19:48:00,1.12458,1.12461,1.12407,1.12407,9800000.0
2007-05-29 19:49:00,1.1243,1.12485,1.1243,1.12478,20400000.0
2007-05-29 19:50:00,1.12465,1.12477,1.12383,1.12383,34000000.0
2007-05-29 19:51:00,1.1245,1.1246,1.1245,1.1245,10600000.0
2007-05-29 19:52:00,1.12428,1.12438,1.12397,1.12415,10600000.0
2007-05-29 19:53:00,1.12404,1.12411,1.12377,1.12396,30800000.0
2007-05-29 19:54:00,1.12413,1.12431,1.12366,1.1242,12200000.0
2007-05-29 19:55:00,1.12411,1.12431,1.12393,1.12394,15400000.0
2007-05-29 19:56:00,1.12431,1.12463,1.12417,1.12424,12400000.0
2007-05-29 19:57:00,1.1246,1.12461,1.12441,1.12461,13600000.0
2007-05-29 19:58:00,1.12445,1.12465,1.12435,1.1245,7800000.0
2007-05-29 19:59:00,1.12453,1.12487,1.12438,1.12461,19400000.0
2007-05-29 20:00:00,1.12467,1.1248,1.12447,1.1248,14000000.0
2007-05-29 20:01:00,1.12475,1.12506,1.12459,1.12459,10200000.0
2007-05-29 20:02:00,1.12467,1.12499,1.12467,1.12488,18800000.0
2007-05-29 20:03:00,1.12494,1.12503,1.12454,1.12487,15200000.0
2007-05-29 20:04:00,1.12482,1.12511,1.1248,1.12505,27600000.0
2007-05-29 20:05:00,1.12517,1.12546,1.12517,1.1254,8000000.0
2007-05-29 20:06:00,1.12513,1.1254,1.12513,1.12521,15600000.0
2007-05-29 20:07:00,1.12561,1.12561,1.12549,1.12557,11600000.0
2007-05-29 20:08:00,1.12526,1.12541,1.1252,1.12539,15200000.0
2007-05-29 20:09:00,1.12571,1.12622,1.12571,1.12586,10800000.0
2007-05-29 20:10:00,1.12568,1.12568,1.12565,1.12565,2000000.0
2007-05-29 20:11:00,1.12581,1.12606,1.12563,1.12579,15600000.0
2007-05-29 20:12:00,1.12571,1.12579,1.12568,1.12571,12400000.0
2007-05-29 20:14:00,1.12586,1.1261,1.12563,1.12576,23400000.0
2007-05-29 20:15:00,1.12588,1.12619,1.12569,1.12569,19000000.0
2007-05-29 20:16:00,1.1258,1.12608,1.12562,1.12608,10800000.0
2007-05-29 20:17:00,1.12624,1.12661,1.12614,1.12635,18800000.0
2007-05-29 20:18:00,1.12594,1.12632,1.12577,1.12611,19600000.0
2007-05-29 20:19:00,1.1263,1.12637,1.12608,1.12608,6800000.0
2007-05-29 20:20:00,1.12613,1.12613,1.12585,1.12604,13000000.0
2007-05-29 20:21:00,1.12559,1.1257,1.12542,1.12542,11000000.0
2007-05-29 20:22:00,1.12518,1.12547,1.1251,1.1251,21600000.0
2007-05-29 20:23:00,1.12529,1.12624,1.12529,1.12586,16800000.0
2007-05-29 20:24:00,1.12595,1.12595,1.12498,1.12552,13000000.0
2007-05-29 20:25:00,1.12627,1.12627,1.12556,1.12559,12600000.0
2007-05-29 20:26:00,1.1255,1.12606,1.12526,1.12547,27800000.0
2007-05-29 20:27:00,1.12547,1.12566,1.12527,1.1255,16400000.0
2007-05-29 20:28:00,1.1261,1.1261,1.1261,1.1261,10200000.0
2007-05-29 20:29:00,1.12618,1.12624,1.12573,1.12573,10200000.0
2007-05-29 20:30:00,1.12585,1.12634,1.12567,1.12572,12800000.0
2007-05-29 20:31:00,1.1257,1.12644,1.1257,1.12589,15800000.0
2007-05-29 20:32:00,1.12558,1.12603,1.12558,1.12583,7400000.0
2007-05-29 20:34:00,1.12575,1.12579,1.12552,1.1257,14200000.0
2007-05-29 20:35:00,1.12553,1.12587,1.12553,1.12587,13200000.0
2007-05-29 20:36:00,1.1254,1.12585,1.1254,1.12567,7400000.0
2007-05-29 20:37:00,1.12576,1.12615,1.12551,1.12582,10600000.0
2007-05-29 20:38:00,1.12566,1.1261,1.12566,1.1261,10600000.0
2007-05-29 20:39:00,1.1257,1.12619,1.1257,1.12594,10000000.0
2007-05-29 20:40:00,1.1261,1.1263,1.1261,1.1262,11400000.0
2007-05-29 20:41:00,1.12617,1.12631,1.12593,1.12593,11400000.0
2007-05-29 20:42:00,1.1262,1.1262,1.1261,1.1262,30200000.0
2007-05-29 20:43:00,1.12613,1.12653,1.12559,1.1259,30200000.0
2007-05-29 20:44:00,1.12604,1.12624,1.12584,1.12622,23200000.0
2007-05-29 20:45:00,1.12591,1.12628,1.12583,1.12628,8400000.0
2007-05-29 20:46:00,1.1262,1.1263,1.1262,1.1262,20400000.0
2007-05-29 20:47:00,1.12614,1.12614,1.12552,1.12576,20400000.0
2007-05-29 20:48:00,1.1263,1.1263,1.1263,1.1263,21200000.0
2007-05-29 20:49:00,1.12567,1.1259,1.12566,1.12566,21200000.0
2007-05-29 20:51:00,1.1263,1.1264,1.1263,1.1263,18400000.0
2007-05-29 20:52:00,1.1262,1.1263,1.1262,1.1263,18400000.0
2007-05-29 20:54:00,1.12576,1.12612,1.12558,1.12588,18400000.0
2007-05-29 20:56:00,1.12562,1.12608,1.12549,1.12608,13200000.0
2007-05-29 20:57:00,1.12614,1.12627,1.12614,1.12627,10400000.0
2007-05-29 20:58:00,1.12604,1.12629,1.12604,1.12625,9800000.0
2007-05-29 20:59:00,1.12645,1.12645,1.12605,1.12605,9800000.0
2007-05-29 21:00:00,1.12638,1.12658,1.12611,1.12658,13200000.0
2007-05-29 21:01:00,1.12647,1.12647,1.12617,1.12617,8800000.0
2007-05-29 21:02:00,1.12594,1.12648,1.12594,1.126,15600000.0
2007-05-29 21:03:00,1.12596,1.12622,1.12596,1.12622,19400000.0
2007-05-29 21:04:00,1.12607,1.1262,1.12607,1.1261,9800000.0
2007-05-29 21:05:00,1.12606,1.12615,1.1259,1.1259,17600000.0
2007-05-29 21:06:00,1.1264,1.1264,1.1264,1.1264,12400000.0
2007-05-29 21:07:00,1.12606,1.12653,1.12601,1.12601,12400000.0
2007-05-29 21:08:00,1.1268,1.1268,1.1267,1.1268,21000000.0
2007-05-29 21:10:00,1.1267,1.127,1.1267,1.127,21000000.0
2007-05-29 21:13:00,1.1269,1.1269,1.1269,1.1269,21000000.0
2007-05-29 21:15:00,1.12683,1.12683,1.12622,1.12622,21000000.0
2007-05-29 21:16:00,1.12659,1.12667,1.12647,1.1265,25200000.0
2007-05-29 21:17:00,1.12646,1.12689,1.12599,1.12674,14200000.0
2007-05-29 21:18:00,1.12631,1.12631,1.12592,1.12615,23400000.0
2007-05-29 21:19:00,1.1266,1.1266,1.1266,1.1266,8400000.0
2007-05-29 21:22:00,1.12613,1.12655,1.12611,1.12625,8400000.0
2007-05-29 21:23:00,1.12598,1.12609,1.12572,1.12591,21000000.0
2007-05-29 21:24:00,1.1262,1.1263,1.1262,1.1263,18200000.0
2007-05-29 21:25:00,1.126,1.12638,1.12579,1.1261,18200000.0
2007-05-29 21:26:00,1.12593,1.12593,1.12555,1.12555,2000000.0
2007-05-29 21:27:00,1.12567,1.12567,1.12497,1.12497,10000000.0
2007-05-29 21:28:00,1.12543,1.12594,1.125,1.12551,15000000.0
2007-05-29 21:29:00,1.12575,1.12583,1.12542,1.12562,16400000.0
2007-05-29 21:30:00,1.12538,1.12569,1.12538,1.12546,4800000.0
2007-05-29 21:32:00,1.12567,1.12589,1.12551,1.12551,11600000.0
2007-05-29 21:33:00,1.1261,1.1262,1.1261,1.1262,18000000.0
2007-05-29 21:34:00,1.1263,1.1263,1.1261,1.1262,18000000.0
2007-05-29 21:35:00,1.12549,1.12561,1.12536,1.12536,18000000.0
2007-05-29 21:36:00,1.12532,1.12565,1.12522,1.12522,6800000.0
2007-05-29 21:37:00,1.12577,1.12577,1.12538,1.1254,13600000.0
2007-05-29 21:38:00,1.12533,1.12535,1.12504,1.12504,13800000.0
2007-05-29 21:39:00,1.12538,1.12553,1.12516,1.12548,22400000.0
2007-05-29 21:40:00,1.12557,1.12581,1.12553,1.12581,7600000.0
2007-05-29 21:41:00,1.1265,1.1265,1.1263,1.1264,8600000.0
2007-05-29 21:42:00,1.1263,1.1263,1.1263,1.1263,8600000.0
2007-05-29 21:43:00,1.1264,1.1264,1.1263,1.1263,8600000.0
2007-05-29 21:44:00,1.1264,1.1264,1.1263,1.1263,8600000.0
2007-05-29 21:45:00,1.12579,1.12579,1.12524,1.12524,8600000.0
2007-05-29 21:46:00,1.12557,1.12558,1.12526,1.12547,18800000.0
2007-05-29 21:48:00,1.12552,1.12567,1.12528,1.12528,14600000.0
2007-05-29 21:49:00,1.126,1.126,1.126,1.126,16400000.0
2007-05-29 21:50:00,1.12537,1.12556,1.12523,1.12533,16400000.0
2007-05-29 21:51:00,1.12549,1.12564,1.12534,1.12534,22200000.0
2007-05-29 21:52:00,1.12534,1.12554,1.12489,1.12522,10800000.0
2007-05-29 21:53:00,1.12543,1.12563,1.12516,1.12535,22000000.0
2007-05-29 21:54:00,1.126,1.126,1.126,1.126,10000000.0
2007-05-29 21:55:00,1.12571,1.12596,1.12552,1.12552,10000000.0
2007-05-29 21:56:00,1.12561,1.12585,1.12536,1.12536,9400000.0
2007-05-29 21:57:00,1.12531,1.12543,1.12527,1.12537,6800000.0
2007-05-29 21:59:00,1.12563,1.12577,1.12523,1.12555,21000000.0
2007-05-29 22:02:00,1.12512,1.12512,1.12482,1.12504,15400000.0
2007-05-29 22:04:00,1.12554,1.12554,1.12499,1.12552,9200000.0
2007-05-29 22:05:00,1.12489,1.12516,1.1245,1.1245,16400000.0
2007-05-29 22:06:00,1.12516,1.12516,1.12461,1.12492,11400000.0
2007-05-29 22:07:00,1.12425,1.12481,1.12425,1.12481,26600000.0
2007-05-29 22:08:00,1.12477,1.1252,1.12448,1.125,12000000.0
2007-05-29 22:09:00,1.12516,1.12537,1.12505,1.12505,13600000.0
2007-05-29 22:10:00,1.12511,1.12511,1.12471,1.12478,12800000.0
2007-05-29 22:11:00,1.12488,1.12528,1.12477,1.12477,19200000.0
2007-05-29 22:12:00,1.12494,1.12519,1.12493,1.12514,26000000.0
2007-05-29 22:13:00,1.12518,1.12571,1.12511,1.12511,16400000.0
2007-05-29 22:14:00,1.12518,1.12542,1.12505,1.12534,13800000.0
2007-05-29 22:15:00,1.12508,1.12552,1.12508,1.12528,8400000.0
2007-05-29 22:16:00,1.12546,1.12565,1.12508,1.12508,16800000.0
2007-05-29 22:17:00,1.12532,1.12562,1.12521,1.12551,31200000.0
2007-05-29 22:18:00,1.12524,1.12525,1.12506,1.12506,14800000.0
2007-05-29 22:19:00,1.12526,1.12585,1.12523,1.12526,7400000.0
2007-05-29 22:20:00,1.1252,1.12535,1.12505,1.12518,13800000.0
2007-05-29 22:22:00,1.12474,1.12495,1.12474,1.12492,9800000.0
2007-05-29 22:24:00,1.1256,1.1256,1.1256,1.1256,8200000.0
2007-05-29 22:25:00,1.12495,1.12495,1.12481,1.12492,8200000.0
2007-05-29 22:26:00,1.12505,1.1253,1.12487,1.12496,21600000.0
2007-05-29 22:30:00,1.12501,1.12523,1.12482,1.12512,27800000.0
2007-05-29 22:32:00,1.12476,1.12476,1.12447,1.12447,28000000.0
2007-05-29 22:35:00,1.1244,1.12491,1.12436,1.12461,6600000.0
2007-05-29 22:36:00,1.12464,1.12513,1.12453,1.1248,9800000.0
2007-05-29 22:37:00,1.12452,1.12497,1.12446,1.12497,22800000.0
2007-05-29 22:38:00,1.12459,1.1248,1.12438,1.1244,13400000.0
2007-05-29 22:40:00,1.12442,1.12448,1.12439,1.12448,19200000.0
2007-05-29 22:41:00,1.12454,1.12473,1.12404,1.12448,16800000.0
2007-05-29 22:42:00,1.12468,1.12468,1.12425,1.12434,21400000.0
2007-05-29 22:43:00,1.12415,1.1243,1.12401,1.12401,14200000.0
2007-05-29 22:44:00,1.12397,1.12434,1.12377,1.12389,13400000.0
2007-05-29 22:45:00,1.12425,1.1244,1.12406,1.1244,7400000.0
2007-05-29 22:46:00,1.125,1.125,1.125,1.125,17400000.0
2007-05-29 22:47:00,1.12509,1.12509,1.12467,1.12467,17400000.0
2007-05-29 22:48:00,1.12476,1.12476,1.12416,1.12416,17400000.0
2007-05-29 22:50:00,1.12433,1.12456,1.12433,1.12446,15200000.0
2007-05-29 22:51:00,1.12444,1.12444,1.12422,1.12422,7400000.0
2007-05-29 22:52:00,1.1242,1.12428,1.12398,1.12399,26200000.0
2007-05-29 22:53:00,1.12431,1.1244,1.12412,1.12412,15400000.0
2007-05-29 22:55:00,1.12426,1.1244,1.12388,1.12403,10800000.0
2007-05-29 22:56:00,1.12458,1.12458,1.12407,1.12447,22200000.0
2007-05-29 22:57:00,1.12436,1.12472,1.12412,1.12437,17400000.0
2007-05-29 22:58:00,1.12448,1.12514,1.12423,1.12456,23000000.0
2007-05-29 22:59:00,1.12436,1.12445,1.12424,1.12424,14400000.0
2007-05-29 23:00:00,1.12395,1.12415,1.1236,1.12399,20000000.0
2007-05-29 23:01:00,1.12404,1.12441,1.12395,1.12407,29600000.0
2007-05-29 23:04:00,1.1243,1.12483,1.1243,1.1247,10800000.0
2007-05-29 23:05:00,1.12412,1.12479,1.12389,1.12479,11600000.0
2007-05-29 23:06:00,1.12458,1.12489,1.12441,1.12489,9200000.0
2007-05-29 23:07:00,1.12509,1.1254,1.12505,1.12506,12400000.0
2007-05-29 23:08:00,1.12545,1.12552,1.12536,1.12536,8800000.0
2007-05-29 23:09:00,1.1255,1.1255,1.12502,1.12505,7400000.0
2007-05-29 23:10:00,1.1249,1.12511,1.12449,1.12486,10800000.0
2007-05-29 23:11:00,1.12525,1.12533,1.12497,1.12533,12400000.0
2007-05-29 23:12:00,1.12526,1.12544,1.1251,1.12517,6200000.0
2007-05-29 23:13:00,1.125,1.1254,1.12477,1.12477,10600000.0
2007-05-29 23:15:00,1.12482,1.12539,1.12473,1.12539,20000000.0
2007-05-29 23:16:00,1.12585,1.12585,1.12496,1.12537,10400000.0
2007-05-29 23:18:00,1.12553,1.12553,1.12539,1.12539,14600000.0
2007-05-29 23:19:00,1.12504,1.12546,1.12504,1.12546,17400000.0
2007-05-29 23:21:00,1.12538,1.12554,1.12528,1.12551,6200000.0
2007-05-29 23:22:00,1.12526,1.12553,1.12526,1.12535,8600000.0
2007-05-29 23:23:00,1.12571,1.12571,1.1253,1.12568,30800000.0
2007-05-29 23:24:00,1.12562,1.12562,1.12508,1.12508,19800000.0
2007-05-29 23:25:00,1.126,1.126,1.1259,1.1259,9600000.0
2007-05-29 23:26:00,1.12562,1.12571,1.12532,1.12566,9600000.0
2007-05-29 23:29:00,1.1259,1.1259,1.1259,1.1259,12400000.0
2007-05-29 23:30:00,1.12524,1.12557,1.12524,1.1255,12400000.0
2007-05-29 23:31:00,1.12544,1.12601,1.12537,1.12559,21200000.0
2007-05-29 23:32:00,1.12518,1.12518,1.12456,1.12456,34800000.0
2007-05-29 23:33:00,1.12472,1.1249,1.12444,1.12447,6800000.0
2007-05-29 23:34:00,1.12449,1.12501,1.12446,1.12489,15400000.0
2007-05-29 23:35:00,1.12524,1.12548,1.12524,1.12524,15200000.0
2007-05-29 23:36:00,1.12551,1.12551,1.12487,1.12518,19200000.0
2007-05-29 23:37:00,1.1251,1.1252,1.12487,1.12498,26000000.0
2007-05-29 23:38:00,1.12485,1.12504,1.12485,1.12504,4200000.0
2007-05-29 23:39:00,1.12492,1.12536,1.12469,1.12492,16000000.0
2007-05-29 23:41:00,1.12497,1.12535,1.1248,1.12509,13000000.0
2007-05-29 23:42:00,1.12494,1.12535,1.12494,1.12535,2600000.0
2007-05-29 23:45:00,1.12541,1.12541,1.12497,1.12497,2600000.0
2007-05-29 23:46:00,1.1256,1.1257,1.1256,1.1257,17000000.0
2007-05-29 23:47:00,1.12515,1.1254,1.12485,1.12499,17000000.0
2007-05-29 23:48:00,1.125,1.12543,1.125,1.12514,15800000.0
2007-05-29 23:50:00,1.1257,1.1258,1.1255,1.1258,3200000.0
2007-05-29 23:51:00,1.12503,1.12522,1.12503,1.12522,3200000.0
2007-05-29 23:52:00,1.12535,1.12535,1.12467,1.12529,26200000.0
2007-05-29 23:53:00,1.1256,1.1257,1.1256,1.1257,18600000.0
2007-05-29 23:54:00,1.12507,1.12507,1.12498,1.12498,18600000.0
2007-05-29 23:55:00,1.12507,1.12507,1.12469,1.12469,18800000.0
2007-05-29 23:56:00,1.1246,1.12464,1.12416,1.12464,7400000.0
2007-05-29 23:57:00,1.12473,1.12485,1.1245,1.12479,9000000.0
2007-05-29 23:59:00,1.12477,1.12493,1.12476,1.12476,4200000.0
2007-05-30 00:00:00,1.1252,1.1253,1.1252,1.1253,9600000.0
2007-05-30 00:01:00,1.12497,1.12497,1.12487,1.12487,9600000.0
2007-05-30 00:02:00,1.12495,1.12495,1.12465,1.12465,11000000.0
2007-05-30 00:05:00,1.12438,1.12486,1.12438,1.12484,6400000.0
2007-05-30 00:08:00,1.12517,1.12534,1.12505,1.12527,14600000.0
2007-05-30 00:11:00,1.12487,1.12513,1.12463,1.12463,16200000.0
2007-05-30 00:13:00,1.12488,1.12505,1.12477,1.12505,20000000.0
2007-05-30 00:14:00,1.12495,1.12537,1.12449,1.12537,13000000.0
2007-05-30 00:15:00,1.1255,1.1256,1.1255,1.1256,4200000.0
2007-05-30 00:16:00,1.12509,1.12535,1.12509,1.12515,4200000.0
2007-05-30 00:17:00,1.1254,1.1254,1.12485,1.125,9800000.0
2007-05-30 00:18:00,1.12457,1.12473,1.12447,1.12471,11400000.0
2007-05-30 00:19:00,1.12487,1.12527,1.12487,1.12491,14200000.0
2007-05-30 00:20:00,1.12508,1.12516,1.12508,1.12516,3200000.0
2007-05-30 00:21:00,1.12515,1.12518,1.12515,1.12518,3400000.0
2007-05-30 00:23:00,1.12492,1.12512,1.12489,1.12512,7400000.0
2007-05-30 00:26:00,1.12514,1.12522,1.12478,1.125,23400000.0
2007-05-30 00:27:00,1.12502,1.12584,1.12492,1.12584,28800000.0
2007-05-30 00:28:00,1.12577,1.12577,1.12542,1.12548,13600000.0
2007-05-30 00:29:00,1.12556,1.12556,1.12526,1.12552,14800000.0
2007-05-30 00:30:00,1.12547,1.12547,1.12519,1.12519,7000000.0
2007-05-30 00:31:00,1.1252,1.12559,1.12494,1.12557,7800000.0
2007-05-30 00:32:00,1.12573,1.12615,1.12569,1.12569,14800000.0
2007-05-30 00:33:00,1.126,1.1261,1.126,1.1261,20200000.0
2007-05-30 00:34:00,1.1258,1.1258,1.12531,1.12549,20200000.0
2007-05-30 00:35:00,1.12536,1.12559,1.12504,1.12559,21600000.0
2007-05-30 00:36:00,1.12576,1.12602,1.12528,1.12544,22800000.0
2007-05-30 00:37:00,1.1259,1.1259,1.1259,1.1259,8800000.0
2007-05-30 00:38:00,1.12528,1.12556,1.12519,1.12519,8800000.0
2007-05-30 00:39:00,1.1253,1.1253,1.12518,1.12524,12600000.0
2007-05-30 00:40:00,1.12526,1.12587,1.12523,1.12536,15200000.0
2007-05-30 00:41:00,1.12545,1.12577,1.1254,1.12554,10400000.0
2007-05-30 00:42:00,1.12538,1.12564,1.12521,1.12521,21400000.0
2007-05-30 00:43:00,1.12513,1.12531,1.12512,1.12531,5000000.0
2007-05-30 00:44:00,1.1252,1.12562,1.125,1.125,17600000.0
2007-05-30 00:45:00,1.12534,1.12586,1.12519,1.1255,12400000.0
2007-05-30 00:46:00,1.12563,1.12607,1.12563,1.12607,2600000.0
2007-05-30 00:47:00,1.12582,1.12603,1.12548,1.12568,20400000.0
2007-05-30 00:48:00,1.12542,1.12591,1.12542,1.12558,7800000.0
2007-05-30 00:49:00,1.1261,1.1261,1.1261,1.1261,29000000.0
2007-05-30 00:50:00,1.12506,1.12583,1.12506,1.12548,29000000.0
2007-05-30 00:51:00,1.1255,1.1255,1.12539,1.12539,5600000.0
2007-05-30 00:52:00,1.12557,1.12557,1.12509,1.12535,21600000.0
2007-05-30 00:53:00,1.12547,1.12577,1.12516,1.12577,15800000.0
2007-05-30 00:54:00,1.12531,1.12579,1.12531,1.12567,37000000.0
2007-05-30 00:55:00,1.12576,1.12576,1.12541,1.1257,7200000.0
2007-05-30 00:57:00,1.12492,1.12585,1.12492,1.12581,9800000.0
2007-05-30 00:58:00,1.12586,1.12586,1.12526,1.12526,16000000.0
2007-05-30 00:59:00,1.126,1.1261,1.126,1.1261,24400000.0
2007-05-30 01:00:00,1.12592,1.12592,1.12537,1.12551,24400000.0
2007-05-30 01:01:00,1.12543,1.1257,1.12532,1.1257,14800000.0
2007-05-30 01:02:00,1.12533,1.12544,1.1251,1.1251,6800000.0
2007-05-30 01:03:00,1.12501,1.12538,1.12501,1.1253,9000000.0
2007-05-30 01:04:00,1.12494,1.12494,1.1249,1.1249,2600000.0
2007-05-30 01:05:00,1.12491,1.12508,1.12484,1.12493,8200000.0
2007-05-30 01:06:00,1.12532,1.12546,1.125,1.125,12800000.0
2007-05-30 01:08:00,1.12516,1.12548,1.12492,1.12525,13200000.0
2007-05-30 01:09:00,1.12534,1.12546,1.12512,1.12526,23000000.0
2007-05-30 01:10:00,1.12525,1.12525,1.12501,1.12502,14600000.0
2007-05-30 01:11:00,1.12535,1.12559,1.12505,1.12559,11200000.0
2007-05-30 01:12:00,1.12532,1.12563,1.12532,1.12563,3200000.0
2007-05-30 01:13:00,1.12564,1.12594,1.12546,1.12546,23400000.0
2007-05-30 01:14:00,1.12548,1.12598,1.12548,1.12598,36400000.0
2007-05-30 01:15:00,1.12538,1.12569,1.12509,1.12569,13200000.0
2007-05-30 01:16:00,1.12523,1.12523,1.12488,1.12513,26200000.0
2007-05-30 01:17:00,1.12537,1.12537,1.12503,1.12503,15400000.0
2007-05-30 01:18:00,1.12479,1.12529,1.12474,1.12474,16000000.0
2007-05-30 01:19:00,1.12511,1.12511,1.12488,1.12488,4200000.0
2007-05-30 01:20:00,1.12493,1.12526,1.12479,1.12479,26000000.0
2007-05-30 01:21:00,1.12495,1.12572,1.12495,1.12544,23000000.0
2007-05-30 01:22:00,1.12544,1.12554,1.1252,1.1252,10200000.0
2007-05-30 01:23:00,1.12522,1.12539,1.12514,1.12539,7800000.0
2007-05-30 01:24:00,1.12507,1.12526,1.12505,1.12505,13200000.0
2007-05-30 01:25:00,1.12509,1.12556,1.12483,1.12483,8400000.0
2007-05-30 01:26:00,1.12521,1.1254,1.12509,1.12514,13800000.0
2007-05-30 01:27:00,1.12521,1.12533,1.12512,1.12527,18000000.0
2007-05-30 01:28:00,1.1257,1.1257,1.1257,1.1257,24800000.0
2007-05-30 01:29:00,1.12534,1.1258,1.12515,1.12515,24800000.0
2007-05-30 01:30:00,1.1248,1.12527,1.1248,1.12527,5000000.0
2007-05-30 01:31:00,1.12462,1.12544,1.12462,1.12478,20200000.0
2007-05-30 01:32:00,1.12456,1.12497,1.1244,1.12497,25400000.0
2007-05-30 01:33:00,1.12472,1.12498,1.1246,1.12469,20200000.0
2007-05-30 01:34:00,1.12521,1.12544,1.12493,1.1251,7200000.0
2007-05-30 01:35:00,1.12485,1.12508,1.12484,1.12508,16200000.0
2007-05-30 01:36:00,1.12511,1.12558,1.12508,1.12517,13800000.0
2007-05-30 01:37:00,1.1255,1.1255,1.1255,1.1255,14600000.0
2007-05-30 01:38:00,1.1256,1.1256,1.1256,1.1256,14600000.0
2007-05-30 01:39:00,1.1255,1.1256,1.1255,1.1256,14600000.0
2007-05-30 01:42:00,1.12507,1.12596,1.12507,1.12553,14600000.0
2007-05-30 01:43:00,1.12502,1.12533,1.12483,1.12533,16000000.0
2007-05-30 01:44:00,1.1255,1.1256,1.1255,1.1256,18600000.0
2007-05-30 01:45:00,1.12534,1.12542,1.12495,1.12515,18600000.0
2007-05-30 01:46:00,1.1255,1.12555,1.12487,1.12504,22600000.0
2007-05-30 01:47:00,1.12524,1.12524,1.125,1.12524,14000000.0
2007-05-30 01:48:00,1.12485,1.12497,1.1246,1.12481,26800000.0
2007-05-30 01:49:00,1.12461,1.12466,1.12437,1.1244,9400000.0
2007-05-30 01:50:00,1.12465,1.12481,1.1246,1.12481,11200000.0
2007-05-30 01:51:00,1.12487,1.12503,1.12471,1.12503,3600000.0
2007-05-30 01:52:00,1.12531,1.12534,1.12511,1.12516,15000000.0
2007-05-30 01:53:00,1.12531,1.12597,1.12513,1.12557,16800000.0
2007-05-30 01:54:00,1.12564,1.12581,1.12559,1.12581,9800000.0
2007-05-30 01:55:00,1.12588,1.12588,1.12509,1.1258,26400000.0
2007-05-30 01:56:00,1.12533,1.12546,1.12524,1.1253,15800000.0
2007-05-30 01:57:00,1.12578,1.12582,1.12535,1.12552,10000000.0
2007-05-30 01:58:00,1.12542,1.12542,1.12477,1.1249,10400000.0
2007-05-30 01:59:00,1.12553,1.12553,1.12524,1.12531,29000000.0
2007-05-30 02:00:00,1.12537,1.1254,1.12486,1.12486,10600000.0
2007-05-30 02:01:00,1.12514,1.12565,1.12514,1.1254,8800000.0
2007-05-30 02:02:00,1.12522,1.12582,1.12522,1.12582,2600000.0
2007-05-30 02:03:00,1.12536,1.12536,1.12483,1.12534,14000000.0
2007-05-30 02:04:00,1.12512,1.12514,1.12432,1.12455,25200000.0
2007-05-30 02:05:00,1.1248,1.12505,1.12463,1.12501,20400000.0
2007-05-30 02:06:00,1.12531,1.12531,1.12505,1.12505,19800000.0
2007-05-30 02:07:00,1.12483,1.12511,1.12473,1.12489,14600000.0
2007-05-30 02:08:00,1.12475,1.12518,1.12473,1.12474,20800000.0
2007-05-30 02:09:00,1.1249,1.12513,1.12461,1.12485,16200000.0
2007-05-30 02:10:00,1.12473,1.12473,1.12428,1.12431,7600000.0
2007-05-30 02:11:00,1.12483,1.12494,1.1246,1.1246,19600000.0
2007-05-30 02:12:00,1.12496,1.12496,1.12485,1.12485,2000000.0
2007-05-30 02:13:00,1.12484,1.12514,1.12484,1.12498,17600000.0
2007-05-30 02:14:00,1.12495,1.12496,1.12467,1.12479,16600000.0
2007-05-30 02:15:00,1.12449,1.12539,1.12449,1.12539,15200000.0
2007-05-30 02:16:00,1.1251,1.1251,1.1245,1.1248,5600000.0
2007-05-30 02:17:00,1.12468,1.1249,1.12464,1.12474,11800000.0
2007-05-30 02:18:00,1.12441,1.12441,1.12378,1.124,23600000.0
2007-05-30 02:19:00,1.1248,1.1248,1.1247,1.1248,5200000.0
2007-05-30 02:20:00,1.12464,1.12464,1.12412,1.12423,5200000.0
2007-05-30 02:21:00,1.12416,1.12438,1.12416,1.12438,7200000.0
2007-05-30 02:22:00,1.1242,1.12428,1.1242,1.12425,4200000.0
2007-05-30 02:23:00,1.1245,1.12482,1.1242,1.12442,11600000.0
2007-05-30 02:24:00,1.12439,1.12477,1.12422,1.12433,23400000.0
2007-05-30 02:25:00,1.12398,1.1244,1.12393,1.1244,15200000.0
2007-05-30 02:26:00,1.12455,1.12458,1.12421,1.12424,14600000.0
2007-05-30 02:27:00,1.12419,1.12435,1.12402,1.1243,22000000.0
2007-05-30 02:28:00,1.1244,1.12457,1.12391,1.12412,16400000.0
2007-05-30 02:29:00,1.1251,1.12514,1.12458,1.12458,11600000.0
2007-05-30 02:30:00,1.12469,1.12497,1.12441,1.12449,13200000.0
2007-05-30 02:31:00,1.12433,1.12461,1.12433,1.12437,11400000.0
2007-05-30 02:32:00,1.12436,1.12473,1.12436,1.12436,14400000.0
2007-05-30 02:33:00,1.12441,1.12474,1.1243,1.12474,15800000.0
2007-05-30 02:34:00,1.12507,1.12507,1.1243,1.12474,23800000.0
2007-05-30 02:35:00,1.12478,1.12503,1.12466,1.12503,15600000.0
2007-05-30 02:36:00,1.1247,1.12487,1.12459,1.1247,16800000.0
2007-05-30 02:37:00,1.12491,1.12516,1.12462,1.12495,21000000.0
2007-05-30 02:38:00,1.12491,1.125,1.12439,1.1247,20600000.0
2007-05-30 02:39:00,1.12442,1.12505,1.1244,1.12452,13000000.0
2007-05-30 02:40:00,1.12435,1.12502,1.12402,1.12402,20000000.0
2007-05-30 02:41:00,1.12464,1.125,1.12447,1.125,16000000.0
2007-05-30 02:42:00,1.12483,1.12509,1.12415,1.1244,16000000.0
2007-05-30 02:43:00,1.12441,1.12464,1.12417,1.12442,11200000.0
2007-05-30 02:44:00,1.12439,1.12477,1.12433,1.12451,18200000.0
2007-05-30 02:45:00,1.12451,1.12451,1.12404,1.12433,25000000.0
2007-05-30 02:46:00,1.12433,1.12477,1.12418,1.12431,10200000.0
2007-05-30 02:47:00,1.12408,1.12438,1.12365,1.12365,18200000.0
2007-05-30 02:48:00,1.12389,1.12426,1.12389,1.12411,9200000.0
2007-05-30 02:49:00,1.1248,1.1248,1.1246,1.1246,10600000.0
2007-05-30 02:53:00,1.12355,1.12416,1.12355,1.12385,10600000.0
2007-05-30 02:54:00,1.12409,1.12423,1.12389,1.1239,25800000.0
2007-05-30 02:55:00,1.12381,1.12422,1.12379,1.12411,12200000.0
2007-05-30 02:56:00,1.12403,1.12466,1.12403,1.12418,13800000.0
2007-05-30 02:57:00,1.12418,1.12437,1.12384,1.12426,33800000.0
2007-05-30 02:58:00,1.12447,1.12458,1.12431,1.12431,17000000.0
2007-05-30 02:59:00,1.12448,1.12494,1.12426,1.12435,20400000.0
2007-05-30 03:00:00,1.12389,1.12471,1.12389,1.12431,20800000.0
2007-05-30 03:01:00,1.1248,1.1249,1.1247,1.1248,17000000.0
2007-05-30 03:02:00,1.12422,1.12466,1.12397,1.12466,17000000.0
2007-05-30 03:03:00,1.12419,1.12478,1.12392,1.12474,13400000.0
2007-05-30 03:04:00,1.12478,1.12479,1.1241,1.12438,27400000.0
2007-05-30 03:05:00,1.12436,1.12463,1.12416,1.12463,11800000.0
2007-05-30 03:06:00,1.12476,1.12496,1.12432,1.12439,21000000.0
2007-05-30 03:07:00,1.1245,1.1245,1.12398,1.1241,18800000.0
2007-05-30 03:08:00,1.12451,1.12471,1.12393,1.12469,19200000.0
2007-05-30 03:09:00,1.12437,1.12453,1.12417,1.12428,24600000.0
2007-05-30 03:10:00,1.12429,1.12436,1.12411,1.12424,7800000.0
2007-05-30 03:11:00,1.12416,1.12439,1.12395,1.12423,13600000.0
2007-05-30 03:12:00,1.12446,1.12451,1.12433,1.12438,6400000.0
2007-05-30 03:13:00,1.12457,1.12477,1.12439,1.12441,25200000.0
2007-05-30 03:14:00,1.12457,1.12463,1.12432,1.12463,11800000.0
2007-05-30 03:15:00,1.12447,1.12462,1.12432,1.12462,16800000.0
2007-05-30 03:16:00,1.12412,1.12455,1.12412,1.12428,10000000.0
2007-05-30 03:17:00,1.12444,1.12476,1.12444,1.12452,15400000.0
2007-05-30 03:18:00,1.12465,1.12465,1.12421,1.12421,12600000.0
2007-05-30 03:19:00,1.12437,1.12471,1.12436,1.12471,26600000.0
2007-05-30 03:20:00,1.12485,1.12493,1.12443,1.12476,18800000.0
2007-05-30 03:21:00,1.12431,1.12436,1.12431,1.12432,7400000.0
2007-05-30 03:22:00,1.12469,1.12469,1.12432,1.12432,4000000.0
2007-05-30 03:23:00,1.1247,1.12477,1.12442,1.12445,19800000.0
2007-05-30 03:24:00,1.12482,1.12502,1.12468,1.12468,21200000.0
2007-05-30 03:25:00,1.12493,1.12493,1.12462,1.12462,3200000.0
2007-05-30 03:26:00,1.12455,1.12477,1.1245,1.12477,26600000.0
2007-05-30 03:27:00,1.12482,1.12536,1.12472,1.12472,6200000.0
2007-05-30 03:28:00,1.12456,1.12468,1.12418,1.12465,10600000.0
2007-05-30 03:29:00,1.12523,1.12523,1.12443,1.12443,18800000.0
2007-05-30 03:30:00,1.12389,1.12389,1.12295,1.12297,9400000.0
2007-05-30 03:31:00,1.12271,1.12318,1.12271,1.12271,19000000.0
2007-05-30 03:32:00,1.12285,1.12316,1.12267,1.12293,11200000.0
2007-05-30 03:33:00,1.1231,1.1231,1.12308,1.12308,2000000.0
2007-05-30 03:34:00,1.12265,1.12269,1.12265,1.12269,4000000.0
2007-05-30 03:35:00,1.12288,1.12304,1.1226,1.12289,13200000.0
2007-05-30 03:36:00,1.12286,1.12298,1.12277,1.12283,15600000.0
2007-05-30 03:37:00,1.12287,1.12295,1.12287,1.12289,6400000.0
2007-05-30 03:38:00,1.1232,1.12418,1.1232,1.12418,5600000.0
2007-05-30 03:39:00,1.1239,1.1239,1.12352,1.12352,4800000.0
2007-05-30 03:40:00,1.12341,1.12367,1.12324,1.12367,10200000.0
2007-05-30 03:41:00,1.1241,1.1241,1.124,1.1241,12200000.0
2007-05-30 03:42:00,1.12374,1.12383,1.12358,1.12359,12200000.0
2007-05-30 03:43:00,1.12362,1.1238,1.12348,1.12362,9600000.0
2007-05-30 03:44:00,1.1239,1.124,1.1239,1.124,29400000.0
2007-05-30 03:45:00,1.12347,1.12351,1.12312,1.12332,29400000.0
2007-05-30 03:46:00,1.12335,1.12364,1.12328,1.12332,12600000.0
2007-05-30 03:47:00,1.12333,1.12375,1.1233,1.12341,16800000.0
2007-05-30 03:48:00,1.12347,1.12394,1.12305,1.12394,26000000.0
2007-05-30 03:49:00,1.1233,1.1235,1.12306,1.12306,10000000.0
2007-05-30 03:50:00,1.1234,1.1234,1.12292,1.12309,13200000.0
2007-05-30 03:51:00,1.12271,1.12315,1.12253,1.12315,13600000.0
2007-05-30 03:52:00,1.1233,1.12356,1.123,1.12356,32800000.0
2007-05-30 03:53:00,1.12364,1.12366,1.12334,1.12342,13800000.0
2007-05-30 03:54:00,1.12329,1.1236,1.12329,1.12337,11800000.0
2007-05-30 03:55:00,1.12349,1.12369,1.12339,1.12339,13600000.0
2007-05-30 03:56:00,1.12346,1.12382,1.12338,1.12362,21200000.0
2007-05-30 03:57:00,1.12327,1.1237,1.12327,1.1237,15200000.0
2007-05-30 03:58:00,1.12317,1.12382,1.12317,1.12358,13000000.0
2007-05-30 03:59:00,1.12362,1.12392,1.12362,1.12383,9000000.0
2007-05-30 04:00:00,1.12381,1.12404,1.12381,1.12391,7800000.0
2007-05-30 04:01:00,1.12413,1.12413,1.12358,1.12374,14400000.0
2007-05-30 04:02:00,1.12406,1.12454,1.12393,1.12416,11000000.0
2007-05-30 04:03:00,1.12429,1.12434,1.12384,1.12395,12400000.0
2007-05-30 04:05:00,1.12394,1.12434,1.12366,1.12366,10600000.0
2007-05-30 04:06:00,1.1246,1.1246,1.1244,1.1244,20400000.0
2007-05-30 04:07:00,1.12412,1.12412,1.12362,1.12409,20400000.0
2007-05-30 04:08:00,1.1243,1.1243,1.12407,1.12407,5000000.0
2007-05-30 04:09:00,1.12397,1.12422,1.12397,1.12397,6600000.0
2007-05-30 04:10:00,1.12384,1.12432,1.12384,1.12417,10800000.0
2007-05-30 04:11:00,1.124,1.124,1.12366,1.12366,2600000.0
2007-05-30 04:12:00,1.12371,1.12392,1.12371,1.12377,6800000.0
2007-05-30 04:13:00,1.12437,1.12437,1.12408,1.1242,6400000.0
2007-05-30 04:14:00,1.12401,1.12453,1.12373,1.12375,11000000.0
2007-05-30 04:15:00,1.12356,1.12362,1.12327,1.12327,13200000.0
2007-05-30 04:16:00,1.12368,1.12401,1.12353,1.12366,8800000.0
2007-05-30 04:17:00,1.12345,1.12383,1.12338,1.12383,21200000.0
2007-05-30 04:18:00,1.12343,1.12375,1.12329,1.12348,10000000.0
2007-05-30 04:19:00,1.124,1.1241,1.1238,1.124,14600000.0
2007-05-30 04:20:00,1.12354,1.12367,1.12327,1.12367,14600000.0
2007-05-30 04:21:00,1.12376,1.12389,1.12357,1.12366,5200000.0
2007-05-30 04:23:00,1.12393,1.12393,1.12352,1.12352,10400000.0
2007-05-30 04:24:00,1.1236,1.12395,1.12358,1.12377,24200000.0
2007-05-30 04:25:00,1.12378,1.12405,1.12355,1.12378,13800000.0
2007-05-30 04:26:00,1.12392,1.12402,1.12371,1.12371,17000000.0
2007-05-30 04:27:00,1.12373,1.12403,1.12373,1.12375,18600000.0
2007-05-30 04:28:00,1.12392,1.12431,1.12383,1.12431,10200000.0
2007-05-30 04:29:00,1.1244,1.1245,1.1244,1.1245,8400000.0
2007-05-30 04:30:00,1.12315,1.12373,1.12315,1.12359,8400000.0
2007-05-30 04:31:00,1.12387,1.12387,1.12326,1.12347,6800000.0
2007-05-30 04:32:00,1.12389,1.12389,1.12353,1.12386,10200000.0
2007-05-30 04:33:00,1.12358,1.12378,1.12358,1.12378,4200000.0
2007-05-30 04:34:00,1.1241,1.1241,1.1241,1.1241,11400000.0
2007-05-30 04:35:00,1.12357,1.12401,1.12326,1.12372,11400000.0
2007-05-30 04:36:00,1.12341,1.12357,1.12334,1.12357,11600000.0
2007-05-30 04:37:00,1.12399,1.12399,1.12368,1.12392,17600000.0
2007-05-30 04:38:00,1.1241,1.1241,1.1241,1.1241,17200000.0
2007-05-30 04:40:00,1.12382,1.12402,1.12349,1.12349,17200000.0
2007-05-30 04:41:00,1.12409,1.12416,1.12408,1.12416,6600000.0
2007-05-30 04:42:00,1.1245,1.1246,1.1244,1.1246,14000000.0
2007-05-30 04:43:00,1.12413,1.12428,1.12373,1.12406,14000000.0
2007-05-30 04:44:00,1.12425,1.12438,1.124,1.12407,34000000.0
2007-05-30 04:45:00,1.12407,1.1247,1.12394,1.12394,12400000.0
2007-05-30 04:46:00,1.12419,1.12426,1.12382,1.12392,19400000.0
2007-05-30 04:47:00,1.12402,1.12416,1.12332,1.12332,14200000.0
2007-05-30 04:48:00,1.12397,1.1241,1.12352,1.1241,10400000.0
2007-05-30 04:49:00,1.12393,1.12429,1.12392,1.12394,13800000.0
2007-05-30 04:50:00,1.12442,1.12442,1.12364,1.12412,9800000.0
2007-05-30 04:51:00,1.1239,1.1241,1.12335,1.12354,9000000.0
2007-05-30 04:52:00,1.12336,1.12368,1.12328,1.12368,11800000.0
2007-05-30 04:53:00,1.12355,1.12355,1.12298,1.12298,18200000.0
2007-05-30 04:54:00,1.1234,1.12359,1.1234,1.12358,24200000.0
2007-05-30 04:55:00,1.12363,1.12399,1.12349,1.12385,19000000.0
2007-05-30 04:57:00,1.12378,1.12387,1.12363,1.1238,13400000.0
2007-05-30 04:58:00,1.12354,1.12354,1.12333,1.12342,16200000.0
2007-05-30 04:59:00,1.1235,1.1235,1.12329,1.12329,4000000.0
2007-05-30 05:00:00,1.12365,1.12377,1.12345,1.12345,21000000.0
2007-05-30 05:01:00,1.1238,1.1238,1.1238,1.1238,8800000.0
2007-05-30 05:02:00,1.12369,1.12389,1.12352,1.12352,8800000.0
2007-05-30 05:03:00,1.12346,1.12398,1.12341,1.12387,15800000.0
2007-05-30 05:04:00,1.1235,1.12375,1.12314,1.12345,13800000.0
2007-05-30 05:05:00,1.12368,1.12374,1.12351,1.1237,12400000.0
2007-05-30 05:06:00,1.12362,1.12373,1.12337,1.12337,16800000.0
2007-05-30 05:07:00,1.12329,1.12329,1.12307,1.1232,13800000.0
2007-05-30 05:08:00,1.12326,1.12355,1.12326,1.12342,16000000.0
2007-05-30 05:09:00,1.12356,1.12356,1.12328,1.12328,11400000.0
2007-05-30 05:10:00,1.12322,1.12382,1.12306,1.12382,25600000.0
2007-05-30 05:11:00,1.1239,1.1241,1.1239,1.124,9800000.0
2007-05-30 05:12:00,1.12355,1.12383,1.12355,1.12382,9800000.0
2007-05-30 05:13:00,1.12337,1.12384,1.12337,1.12346,6800000.0
2007-05-30 05:14:00,1.12374,1.12374,1.12313,1.12313,20800000.0
2007-05-30 05:15:00,1.12361,1.12361,1.1231,1.12322,11800000.0
2007-05-30 05:16:00,1.12354,1.12373,1.12322,1.12353,22400000.0
2007-05-30 05:17:00,1.12308,1.12308,1.12307,1.12307,2600000.0
2007-05-30 05:18:00,1.1234,1.1237,1.12316,1.12316,13200000.0
2007-05-30 05:20:00,1.12345,1.12366,1.12334,1.12349,13000000.0
2007-05-30 05:21:00,1.12365,1.12365,1.12296,1.12307,12200000.0
2007-05-30 05:23:00,1.1234,1.12369,1.1234,1.12369,8400000.0
2007-05-30 05:24:00,1.1237,1.1237,1.12328,1.12328,2600000.0
2007-05-30 05:25:00,1.1239,1.1239,1.1237,1.1237,8800000.0
2007-05-30 05:26:00,1.1232,1.12373,1.1232,1.12334,8800000.0
2007-05-30 05:27:00,1.12375,1.12375,1.12292,1.12292,20800000.0
2007-05-30 05:28:00,1.12361,1.12376,1.12347,1.12371,18200000.0
2007-05-30 05:29:00,1.12342,1.12364,1.12337,1.12351,13600000.0
2007-05-30 05:30:00,1.12357,1.12383,1.12343,1.12362,10000000.0
2007-05-30 05:31:00,1.1238,1.1238,1.12353,1.12376,16400000.0
2007-05-30 05:32:00,1.12403,1.12413,1.1235,1.12413,8200000.0
2007-05-30 05:33:00,1.12393,1.12405,1.1237,1.12392,27200000.0
2007-05-30 05:34:00,1.12407,1.1243,1.12386,1.12386,8800000.0
2007-05-30 05:35:00,1.12347,1.12383,1.12347,1.12364,12400000.0
2007-05-30 05:36:00,1.12361,1.12443,1.12359,1.12359,12800000.0
2007-05-30 05:37:00,1.12392,1.12436,1.12377,1.12394,19400000.0
2007-05-30 05:38:00,1.12339,1.12369,1.12339,1.12349,16000000.0
2007-05-30 05:39:00,1.12358,1.1236,1.12337,1.12342,13600000.0
2007-05-30 05:40:00,1.12346,1.12386,1.12346,1.12386,19600000.0
2007-05-30 05:41:00,1.12378,1.12417,1.12367,1.12367,24200000.0
2007-05-30 05:42:00,1.1239,1.12408,1.12377,1.12407,11000000.0
2007-05-30 05:43:00,1.12338,1.12377,1.12338,1.1237,5800000.0
2007-05-30 05:44:00,1.12382,1.12417,1.12379,1.12379,8200000.0
2007-05-30 05:45:00,1.1239,1.12441,1.1235,1.1235,22200000.0
2007-05-30 05:46:00,1.12366,1.12405,1.12351,1.12405,9600000.0
2007-05-30 05:48:00,1.12394,1.12432,1.12371,1.12418,22600000.0
2007-05-30 05:49:00,1.12392,1.12405,1.12375,1.12375,8000000.0
2007-05-30 05:50:00,1.12379,1.12418,1.12373,1.12374,8200000.0
2007-05-30 05:51:00,1.12386,1.12397,1.12386,1.12389,4800000.0
2007-05-30 05:52:00,1.12424,1.12424,1.12381,1.12381,11600000.0
2007-05-30 05:53:00,1.1241,1.1242,1.1241,1.1242,2600000.0
2007-05-30 05:54:00,1.12373,1.12385,1.12373,1.12385,2600000.0
2007-05-30 05:55:00,1.12366,1.12389,1.12356,1.12369,14200000.0
2007-05-30 05:56:00,1.12354,1.12357,1.12333,1.12346,24800000.0
2007-05-30 05:57:00,1.12392,1.12392,1.1234,1.12364,15400000.0
2007-05-30 05:58:00,1.12342,1.124,1.12321,1.12321,18200000.0
2007-05-30 05:59:00,1.12328,1.1237,1.12311,1.12318,15600000.0
2007-05-30 06:00:00,1.12338,1.12338,1.12324,1.12324,3200000.0
2007-05-30 06:01:00,1.12323,1.12356,1.12299,1.12299,7800000.0
2007-05-30 06:02:00,1.12288,1.12303,1.12275,1.12294,9800000.0
2007-05-30 06:03:00,1.1235,1.1235,1.1235,1.1235,14800000.0
2007-05-30 06:04:00,1.12291,1.12297,1.12291,1.12297,14800000.0
2007-05-30 06:05:00,1.12288,1.12335,1.12266,1.12292,16800000.0
2007-05-30 06:06:00,1.1238,1.1238,1.1237,1.1237,3600000.0
2007-05-30 06:07:00,1.12313,1.12361,1.12313,1.12338,3600000.0
2007-05-30 06:08:00,1.12302,1.12319,1.12302,1.12304,9600000.0
2007-05-30 06:09:00,1.1231,1.12349,1.12287,1.12287,16800000.0
2007-05-30 06:10:00,1.12266,1.12301,1.12254,1.12264,14200000.0
2007-05-30 06:11:00,1.12303,1.12328,1.12268,1.12276,20400000.0
2007-05-30 06:12:00,1.12298,1.12349,1.12298,1.12311,23200000.0
2007-05-30 06:13:00,1.12324,1.12324,1.12284,1.12295,14600000.0
2007-05-30 06:14:00,1.1235,1.1236,1.1235,1.1236,9600000.0
2007-05-30 06:15:00,1.12289,1.123,1.12289,1.123,9600000.0
2007-05-30 06:16:00,1.12288,1.12349,1.12287,1.12298,13600000.0
2007-05-30 06:17:00,1.12291,1.12306,1.12291,1.12299,4800000.0
2007-05-30 06:18:00,1.12291,1.12337,1.12291,1.12306,19000000.0
2007-05-30 06:19:00,1.12315,1.12338,1.12282,1.12318,9400000.0
2007-05-30 06:20:00,1.12325,1.12325,1.12301,1.12301,8200000.0
2007-05-30 06:22:00,1.12319,1.12319,1.12303,1.12303,7400000.0
2007-05-30 06:23:00,1.12277,1.12317,1.12277,1.12317,5200000.0
2007-05-30 06:24:00,1.12332,1.12336,1.12289,1.12296,14600000.0
2007-05-30 06:25:00,1.12301,1.12329,1.12284,1.12329,18800000.0
2007-05-30 06:26:00,1.12316,1.12316,1.12272,1.12272,23000000.0
2007-05-30 06:28:00,1.12349,1.12367,1.12286,1.12319,27400000.0
2007-05-30 06:29:00,1.12309,1.12332,1.12255,1.12305,17400000.0
2007-05-30 06:32:00,1.12304,1.12335,1.12287,1.12321,19400000.0
2007-05-30 06:34:00,1.12312,1.12312,1.12275,1.12299,10600000.0
2007-05-30 06:35:00,1.12286,1.12308,1.12286,1.12292,9800000.0
2007-05-30 06:36:00,1.12291,1.12339,1.12291,1.12311,21400000.0
2007-05-30 06:37:00,1.12314,1.12314,1.12305,1.12305,4200000.0
2007-05-30 06:38:00,1.1236,1.1236,1.1236,1.1236,10600000.0
2007-05-30 06:39:00,1.12284,1.12324,1.12284,1.12317,10600000.0
2007-05-30 06:40:00,1.12269,1.12304,1.12269,1.12302,7000000.0
2007-05-30 06:41:00,1.12322,1.1234,1.12293,1.12315,22600000.0
2007-05-30 06:42:00,1.12305,1.12324,1.12303,1.12324,7600000.0
2007-05-30 06:43:00,1.1233,1.12357,1.12323,1.12331,24600000.0
2007-05-30 06:44:00,1.12314,1.12346,1.12314,1.12316,12200000.0
2007-05-30 06:45:00,1.12341,1.12382,1.12337,1.12366,21800000.0
2007-05-30 06:47:00,1.12395,1.12395,1.12377,1.12377,3200000.0
2007-05-30 06:48:00,1.12395,1.12395,1.12329,1.12347,7400000.0
2007-05-30 06:49:00,1.12339,1.12352,1.12311,1.12311,21600000.0
2007-05-30 06:50:00,1.12353,1.12377,1.12343,1.12343,7800000.0
2007-05-30 06:51:00,1.12332,1.12372,1.12303,1.12372,15400000.0
2007-05-30 06:52:00,1.12369,1.12401,1.12369,1.12389,12600000.0
2007-05-30 06:53:00,1.12367,1.12367,1.12337,1.12345,3600000.0
2007-05-30 06:54:00,1.12369,1.12369,1.12343,1.12343,21200000.0
2007-05-30 06:55:00,1.1237,1.12372,1.12331,1.12331,16400000.0
2007-05-30 06:56:00,1.12364,1.12364,1.12355,1.12355,2600000.0
2007-05-30 06:57:00,1.12348,1.12381,1.12344,1.1236,10000000.0
2007-05-30 06:58:00,1.12383,1.12383,1.12342,1.12351,25000000.0
2007-05-30 06:59:00,1.12355,1.12385,1.1232,1.12385,22600000.0
2007-05-30 07:00:00,1.12398,1.12398,1.12352,1.12361,22800000.0
2007-05-30 07:01:00,1.12365,1.12395,1.12365,1.12371,9600000.0
2007-05-30 07:02:00,1.12372,1.12372,1.12356,1.12369,9400000.0
2007-05-30 07:03:00,1.12342,1.12381,1.12342,1.12367,10800000.0
2007-05-30 07:04:00,1.12321,1.1237,1.12321,1.12348,15000000.0
2007-05-30 07:05:00,1.1233,1.12345,1.12306,1.12334,11400000.0
2007-05-30 07:06:00,1.12334,1.12351,1.12327,1.12327,10000000.0
2007-05-30 07:07:00,1.12322,1.12331,1.123,1.12331,8200000.0
2007-05-30 07:08:00,1.12352,1.12366,1.12337,1.12342,14800000.0
2007-05-30 07:09:00,1.12295,1.12359,1.12295,1.12301,20000000.0
2007-05-30 07:10:00,1.12317,1.1235,1.12317,1.12342,19600000.0
2007-05-30 07:11:00,1.12357,1.12403,1.12343,1.12403,9400000.0
2007-05-30 07:12:00,1.12341,1.12342,1.12337,1.12342,4800000.0
2007-05-30 07:13:00,1.12344,1.12379,1.12343,1.12377,11400000.0
2007-05-30 07:14:00,1.1238,1.1239,1.1238,1.1239,6600000.0
2007-05-30 07:15:00,1.12364,1.12364,1.12327,1.12327,6600000.0
2007-05-30 07:16:00,1.1236,1.1236,1.1231,1.1231,7600000.0
2007-05-30 07:17:00,1.123,1.12362,1.123,1.12327,16400000.0
2007-05-30 07:18:00,1.12316,1.12354,1.12316,1.1232,14000000.0
2007-05-30 07:19:00,1.12318,1.12342,1.12302,1.12341,10400000.0
2007-05-30 07:20:00,1.12316,1.12339,1.12297,1.12302,10800000.0
2007-05-30 07:21:00,1.1238,1.1238,1.1237,1.1238,20600000.0
2007-05-30 07:22:00,1.1237,1.1238,1.1237,1.1238,20600000.0
2007-05-30 07:23:00,1.12318,1.12392,1.12318,1.12338,20600000.0
2007-05-30 07:24:00,1.12345,1.12345,1.12298,1.12314,22400000.0
2007-05-30 07:25:00,1.123,1.12354,1.123,1.12306,11600000.0
2007-05-30 07:26:00,1.12357,1.12357,1.12287,1.12287,15000000.0
2007-05-30 07:27:00,1.1236,1.1236,1.12292,1.12304,25200000.0
2007-05-30 07:28:00,1.12298,1.12331,1.12297,1.12319,10000000.0
2007-05-30 07:29:00,1.12328,1.12352,1.12294,1.12348,24800000.0
2007-05-30 07:30:00,1.12321,1.12338,1.12321,1.12332,6400000.0
2007-05-30 07:31:00,1.12346,1.12379,1.12316,1.1233,9600000.0
2007-05-30 07:32:00,1.12307,1.12333,1.12298,1.12332,33200000.0
2007-05-30 07:33:00,1.12287,1.12343,1.1228,1.1228,6800000.0
2007-05-30 07:34:00,1.1229,1.12307,1.12283,1.12283,7400000.0
2007-05-30 07:35:00,1.1231,1.1232,1.1231,1.1232,9800000.0
2007-05-30 07:36:00,1.12306,1.12306,1.12259,1.12259,9800000.0
2007-05-30 07:37:00,1.12273,1.12279,1.12262,1.12262,14800000.0
2007-05-30 07:38:00,1.12275,1.12287,1.12272,1.12282,14400000.0
2007-05-30 07:39:00,1.12291,1.12303,1.12269,1.12284,15000000.0
2007-05-30 07:40:00,1.12292,1.12301,1.12269,1.12278,9400000.0
2007-05-30 07:41:00,1.12289,1.12293,1.12251,1.12289,15200000.0
2007-05-30 07:42:00,1.12293,1.12317,1.12276,1.12317,7200000.0
2007-05-30 07:43:00,1.12308,1.12341,1.12278,1.12341,6800000.0
2007-05-30 07:44:00,1.12295,1.12295,1.12294,1.12294,2600000.0
2007-05-30 07:46:00,1.12295,1.12295,1.12265,1.12269,12000000.0
2007-05-30 07:47:00,1.12305,1.12306,1.12276,1.12278,15600000.0
2007-05-30 07:48:00,1.12323,1.12323,1.12272,1.12277,9200000.0
2007-05-30 07:49:00,1.1232,1.1233,1.1232,1.1232,11600000.0
2007-05-30 07:50:00,1.12324,1.12324,1.12272,1.12315,11600000.0
2007-05-30 07:51:00,1.12296,1.123,1.12265,1.12269,16800000.0
2007-05-30 07:52:00,1.12221,1.12282,1.12221,1.12282,6400000.0
2007-05-30 07:53:00,1.1232,1.1233,1.1232,1.1233,24400000.0
2007-05-30 07:54:00,1.12289,1.12326,1.12245,1.12293,24400000.0
2007-05-30 07:55:00,1.12333,1.12362,1.12307,1.12327,24600000.0
2007-05-30 07:56:00,1.12318,1.12362,1.12287,1.12328,26800000.0
2007-05-30 07:57:00,1.1237,1.1237,1.1236,1.1237,7800000.0
2007-05-30 07:58:00,1.12349,1.12377,1.12332,1.12337,7800000.0
2007-05-30 07:59:00,1.1238,1.1241,1.1238,1.1241,9000000.0
2007-05-30 08:00:00,1.12331,1.12397,1.12331,1.12335,9000000.0
2007-05-30 08:01:00,1.12347,1.12377,1.12319,1.12359,25000000.0
2007-05-30 08:02:00,1.1237,1.12375,1.12357,1.12366,16400000.0
2007-05-30 08:03:00,1.12355,1.12405,1.12355,1.12389,6200000.0
2007-05-30 08:04:00,1.12389,1.12416,1.12389,1.12396,19800000.0
2007-05-30 08:05:00,1.12394,1.12415,1.12378,1.12378,24600000.0
2007-05-30 08:07:00,1.12372,1.12413,1.12369,1.12369,19600000.0
2007-05-30 08:08:00,1.1242,1.1244,1.1242,1.1243,4800000.0
2007-05-30 08:09:00,1.1241,1.1241,1.12373,1.12373,4800000.0
2007-05-30 08:10:00,1.12354,1.12402,1.12335,1.12402,9000000.0
2007-05-30 08:11:00,1.12398,1.12445,1.12398,1.12427,13200000.0
2007-05-30 08:12:00,1.1242,1.12425,1.12404,1.12425,3600000.0
2007-05-30 08:13:00,1.1244,1.1245,1.1244,1.1245,23400000.0
2007-05-30 08:14:00,1.12394,1.12403,1.12365,1.12366,23400000.0
2007-05-30 08:15:00,1.1238,1.12411,1.1235,1.1235,15400000.0
2007-05-30 08:16:00,1.12386,1.12407,1.12382,1.12382,7800000.0
2007-05-30 08:17:00,1.12381,1.12408,1.1237,1.1237,17200000.0
2007-05-30 08:18:00,1.12381,1.1241,1.12381,1.1241,6200000.0
2007-05-30 08:19:00,1.12434,1.12448,1.12405,1.12415,7200000.0
2007-05-30 08:20:00,1.12377,1.12397,1.12363,1.12363,14000000.0
2007-05-30 08:21:00,1.12367,1.12367,1.12338,1.12363,12000000.0
2007-05-30 08:22:00,1.12417,1.12417,1.12367,1.12398,6200000.0
2007-05-30 08:23:00,1.12385,1.1241,1.12385,1.12404,13400000.0
2007-05-30 08:24:00,1.1241,1.1241,1.1241,1.1241,19400000.0
2007-05-30 08:25:00,1.124,1.124,1.124,1.124,19400000.0
2007-05-30 08:26:00,1.12384,1.12426,1.12358,1.12372,19400000.0
2007-05-30 08:27:00,1.12374,1.1239,1.12327,1.1239,19000000.0
2007-05-30 08:28:00,1.12364,1.12386,1.12315,1.12315,24600000.0
2007-05-30 08:29:00,1.12357,1.12389,1.12341,1.1238,8600000.0
2007-05-30 08:30:00,1.12368,1.12392,1.12356,1.12392,17400000.0
2007-05-30 08:31:00,1.12366,1.12408,1.12338,1.12338,15000000.0
2007-05-30 08:32:00,1.1241,1.1241,1.1241,1.1241,16400000.0
2007-05-30 08:33:00,1.124,1.124,1.124,1.124,16400000.0
2007-05-30 08:34:00,1.12385,1.12419,1.12377,1.12419,16400000.0
2007-05-30 08:35:00,1.12402,1.12404,1.12372,1.12372,8800000.0
2007-05-30 08:36:00,1.12347,1.12351,1.12329,1.12351,25600000.0
2007-05-30 08:37:00,1.12411,1.12416,1.1238,1.12386,31400000.0
2007-05-30 08:38:00,1.12419,1.12419,1.12396,1.12396,3600000.0
2007-05-30 08:39:00,1.12397,1.12405,1.12375,1.12398,40800000.0
2007-05-30 08:40:00,1.12368,1.12387,1.12333,1.12387,18000000.0
2007-05-30 08:41:00,1.1241,1.1242,1.124,1.1242,23800000.0
2007-05-30 08:42:00,1.12371,1.1241,1.12362,1.12367,23800000.0
2007-05-30 08:43:00,1.12398,1.12398,1.12353,1.12367,10800000.0
2007-05-30 08:44:00,1.12348,1.12348,1.12332,1.12332,16800000.0
2007-05-30 08:45:00,1.12352,1.12377,1.12347,1.12347,24200000.0
2007-05-30 08:46:00,1.1238,1.124,1.1238,1.1238,2600000.0
2007-05-30 08:47:00,1.12357,1.12381,1.12357,1.12381,2600000.0
2007-05-30 08:48:00,1.12335,1.12341,1.12313,1.12315,22200000.0
2007-05-30 08:49:00,1.12299,1.12333,1.12293,1.12299,10800000.0
2007-05-30 08:50:00,1.12309,1.12317,1.12309,1.12314,7800000.0
2007-05-30 08:51:00,1.12322,1.12385,1.12304,1.12385,18600000.0
2007-05-30 08:53:00,1.12339,1.12362,1.12339,1.12362,3200000.0
2007-05-30 08:54:00,1.12359,1.12378,1.12332,1.12363,31400000.0
2007-05-30 08:55:00,1.12376,1.12381,1.12318,1.12376,18800000.0
2007-05-30 08:56:00,1.12329,1.12377,1.12326,1.12363,15200000.0
2007-05-30 08:57:00,1.12348,1.12348,1.12293,1.12293,10600000.0
2007-05-30 08:58:00,1.12321,1.12358,1.12287,1.12358,11000000.0
2007-05-30 08:59:00,1.12314,1.12332,1.12289,1.12328,14800000.0
2007-05-30 09:00:00,1.1229,1.12311,1.12277,1.12311,6800000.0
2007-05-30 09:01:00,1.1235,1.1236,1.1235,1.1236,17400000.0
2007-05-30 09:02:00,1.12303,1.12346,1.12303,1.12336,17400000.0
2007-05-30 09:03:00,1.12321,1.12351,1.12305,1.12305,16200000.0
2007-05-30 09:04:00,1.12341,1.1235,1.12301,1.12314,18000000.0
2007-05-30 09:05:00,1.12304,1.12339,1.12299,1.12316,13000000.0
2007-05-30 09:06:00,1.12336,1.12387,1.12325,1.12387,7400000.0
2007-05-30 09:07:00,1.1234,1.12366,1.12339,1.12365,10000000.0
2007-05-30 09:08:00,1.12364,1.12365,1.12329,1.12335,17200000.0
2007-05-30 09:09:00,1.12338,1.12356,1.12303,1.12337,25600000.0
2007-05-30 09:10:00,1.12324,1.12377,1.12324,1.12358,15400000.0
2007-05-30 09:11:00,1.1237,1.12377,1.12341,1.12341,6800000.0
2007-05-30 09:12:00,1.12357,1.1239,1.12304,1.12327,21400000.0
2007-05-30 09:13:00,1.12318,1.12342,1.12307,1.12342,10600000.0
2007-05-30 09:14:00,1.12331,1.12362,1.12324,1.12362,20200000.0
2007-05-30 09:15:00,1.12339,1.1234,1.1227,1.12323,10000000.0
2007-05-30 09:16:00,1.1237,1.1237,1.12299,1.1234,24800000.0
2007-05-30 09:17:00,1.12279,1.12317,1.12277,1.12317,14600000.0
2007-05-30 09:18:00,1.1233,1.1233,1.1233,1.1233,7600000.0
2007-05-30 09:19:00,1.12332,1.12335,1.1229,1.12319,7600000.0
2007-05-30 09:20:00,1.12324,1.12342,1.12271,1.12276,24400000.0
2007-05-30 09:21:00,1.1227,1.12328,1.12258,1.12293,10000000.0
2007-05-30 09:22:00,1.12282,1.12312,1.12282,1.12308,3600000.0
2007-05-30 09:23:00,1.12302,1.12339,1.12302,1.12311,32200000.0
2007-05-30 09:24:00,1.12324,1.12348,1.12304,1.12321,11800000.0
2007-05-30 09:25:00,1.12303,1.12318,1.12301,1.12301,12000000.0
2007-05-30 09:26:00,1.12297,1.12334,1.12289,1.12309,9200000.0
2007-05-30 09:27:00,1.12298,1.12338,1.12283,1.12332,13600000.0
2007-05-30 09:28:00,1.12309,1.12327,1.12309,1.12327,18600000.0
2007-05-30 09:29:00,1.12333,1.12362,1.12326,1.12326,14000000.0
2007-05-30 09:30:00,1.1235,1.1236,1.12321,1.1233,13000000.0
2007-05-30 09:31:00,1.12293,1.12356,1.12293,1.12356,22400000.0
2007-05-30 09:32:00,1.12303,1.12323,1.12287,1.12304,14000000.0
2007-05-30 09:33:00,1.12314,1.12317,1.12301,1.12304,6800000.0
2007-05-30 09:34:00,1.12322,1.12322,1.12225,1.12279,9400000.0
2007-05-30 09:35:00,1.1233,1.1233,1.1232,1.1232,14600000.0
2007-05-30 09:36:00,1.12314,1.12357,1.12296,1.12296,14600000.0
2007-05-30 09:37:00,1.1231,1.12334,1.1228,1.12302,16000000.0
2007-05-30 09:38:00,1.12307,1.12345,1.12296,1.12345,18000000.0
2007-05-30 09:39:00,1.12331,1.12374,1.12309,1.12309,15800000.0
2007-05-30 09:40:00,1.12303,1.12343,1.12301,1.12301,18400000.0
2007-05-30 09:41:00,1.12329,1.12329,1.12304,1.12304,9600000.0
2007-05-30 09:42:00,1.1233,1.1233,1.12299,1.12305,15600000.0
2007-05-30 09:43:00,1.1232,1.12362,1.12301,1.12301,21600000.0
2007-05-30 09:44:00,1.12311,1.12362,1.12301,1.12362,16600000.0
2007-05-30 09:45:00,1.12331,1.12372,1.12322,1.12372,24400000.0
2007-05-30 09:46:00,1.12318,1.12347,1.12293,1.12325,29400000.0
2007-05-30 09:47:00,1.12336,1.12368,1.12314,1.12331,14800000.0
2007-05-30 09:48:00,1.12395,1.12395,1.1235,1.1235,19600000.0
2007-05-30 09:49:00,1.12344,1.12374,1.12342,1.12369,22200000.0
2007-05-30 09:50:00,1.12361,1.12408,1.12334,1.12408,21600000.0
2007-05-30 09:51:00,1.12374,1.12381,1.12357,1.12357,17400000.0
2007-05-30 09:52:00,1.12373,1.12373,1.12338,1.12363,23000000.0
2007-05-30 09:53:00,1.1235,1.12364,1.12299,1.12349,13000000.0
2007-05-30 09:54:00,1.12324,1.12373,1.12322,1.12373,12400000.0
2007-05-30 09:55:00,1.124,1.124,1.1239,1.1239,20400000.0
2007-05-30 09:56:00,1.12361,1.12361,1.12342,1.12343,20400000.0
2007-05-30 09:57:00,1.1238,1.12401,1.12342,1.12366,15000000.0
2007-05-30 09:58:00,1.1241,1.1241,1.1241,1.1241,24400000.0
2007-05-30 09:59:00,1.12344,1.12354,1.12325,1.12345,24400000.0
2007-05-30 10:00:00,1.12367,1.12413,1.12346,1.12413,27800000.0
2007-05-30 10:01:00,1.12379,1.12429,1.12379,1.12396,17000000.0
2007-05-30 10:02:00,1.12412,1.12452,1.12378,1.12378,14400000.0
2007-05-30 10:03:00,1.12412,1.12448,1.12375,1.12448,21400000.0
2007-05-30 10:04:00,1.1238,1.12447,1.1238,1.12397,17400000.0
2007-05-30 10:05:00,1.12385,1.12401,1.12364,1.12386,22400000.0
2007-05-30 10:06:00,1.1243,1.1243,1.1241,1.1241,7600000.0
2007-05-30 10:07:00,1.1242,1.1242,1.1242,1.1242,7600000.0
2007-05-30 10:08:00,1.1241,1.1241,1.1241,1.1241,7600000.0
2007-05-30 10:09:00,1.12372,1.12394,1.12359,1.12394,7600000.0
2007-05-30 10:10:00,1.12377,1.12408,1.12375,1.12375,24800000.0
2007-05-30 10:11:00,1.12327,1.12373,1.12327,1.1236,22000000.0
2007-05-30 10:12:00,1.12333,1.12385,1.12333,1.12351,24600000.0
2007-05-30 10:13:00,1.12369,1.12404,1.12355,1.12388,9600000.0
2007-05-30 10:14:00,1.1237,1.12393,1.12315,1.12376,17200000.0
2007-05-30 10:15:00,1.12372,1.1238,1.12361,1.1238,10400000.0
2007-05-30 10:16:00,1.12397,1.12435,1.12372,1.12378,9200000.0
2007-05-30 10:17:00,1.1243,1.1244,1.1243,1.1244,11400000.0
2007-05-30 10:18:00,1.12409,1.12432,1.12386,1.12422,11400000.0
2007-05-30 10:19:00,1.12407,1.12414,1.12385,1.12409,12400000.0
2007-05-30 10:20:00,1.12435,1.12447,1.12394,1.12447,22200000.0
2007-05-30 10:21:00,1.12393,1.12423,1.12365,1.12393,7800000.0
2007-05-30 10:22:00,1.1243,1.1243,1.1242,1.1243,18000000.0
2007-05-30 10:23:00,1.12364,1.12399,1.12347,1.12357,18000000.0
2007-05-30 10:24:00,1.12355,1.12403,1.12345,1.12381,19600000.0
2007-05-30 10:25:00,1.12392,1.12409,1.12338,1.12377,20400000.0
2007-05-30 10:26:00,1.12419,1.12419,1.12375,1.1238,13000000.0
2007-05-30 10:27:00,1.12381,1.12398,1.12366,1.12368,18200000.0
2007-05-30 10:28:00,1.12408,1.12408,1.12384,1.12384,6400000.0
2007-05-30 10:29:00,1.12369,1.12413,1.12339,1.12378,13600000.0
2007-05-30 10:30:00,1.12422,1.12431,1.1238,1.12406,20400000.0
2007-05-30 10:31:00,1.12413,1.12414,1.12387,1.1239,9400000.0
2007-05-30 10:32:00,1.12341,1.12366,1.12321,1.12321,19000000.0
2007-05-30 10:33:00,1.12322,1.1237,1.12321,1.12338,17200000.0
2007-05-30 10:34:00,1.1237,1.1244,1.1237,1.12375,10000000.0
2007-05-30 10:35:00,1.12389,1.12404,1.12365,1.12404,19600000.0
2007-05-30 10:36:00,1.12394,1.12413,1.12364,1.12381,11000000.0
2007-05-30 10:37:00,1.12387,1.1243,1.12375,1.12377,16800000.0
2007-05-30 10:38:00,1.12391,1.1241,1.12366,1.12379,22800000.0
2007-05-30 10:39:00,1.12385,1.12407,1.12385,1.12407,19800000.0
2007-05-30 10:40:00,1.12421,1.12462,1.1242,1.1242,24200000.0
2007-05-30 10:41:00,1.1242,1.12464,1.12385,1.12385,18000000.0
2007-05-30 10:42:00,1.12391,1.12431,1.12389,1.12413,19400000.0
2007-05-30 10:43:00,1.12391,1.12391,1.1237,1.1237,21800000.0
2007-05-30 10:44:00,1.12411,1.12472,1.12378,1.12378,21000000.0
2007-05-30 10:45:00,1.12403,1.12417,1.12364,1.12369,14200000.0
2007-05-30 10:46:00,1.12374,1.12412,1.12359,1.1239,28600000.0
2007-05-30 10:47:00,1.12373,1.12402,1.1234,1.12355,14200000.0
2007-05-30 10:48:00,1.12427,1.12427,1.12372,1.12424,31800000.0
2007-05-30 10:49:00,1.12356,1.12403,1.12356,1.12367,22800000.0
2007-05-30 10:50:00,1.12383,1.12383,1.12346,1.12366,21600000.0
2007-05-30 10:51:00,1.12381,1.12381,1.12333,1.12333,10800000.0
2007-05-30 10:52:00,1.12333,1.12348,1.12288,1.12294,18800000.0
2007-05-30 10:53:00,1.12259,1.12289,1.1225,1.12273,17400000.0
2007-05-30 10:54:00,1.12274,1.12327,1.12263,1.12327,13000000.0
2007-05-30 10:55:00,1.12293,1.1233,1.12279,1.12281,16400000.0
2007-05-30 10:56:00,1.1227,1.12294,1.12265,1.12278,9400000.0
2007-05-30 10:57:00,1.12267,1.12309,1.12256,1.12279,21000000.0
2007-05-30 10:58:00,1.12269,1.12292,1.12267,1.12267,20200000.0
2007-05-30 10:59:00,1.12259,1.12337,1.12259,1.12274,20400000.0
2007-05-30 11:00:00,1.12302,1.12331,1.1228,1.12331,15000000.0
2007-05-30 11:01:00,1.12284,1.12347,1.12245,1.12347,15200000.0
2007-05-30 11:02:00,1.12306,1.1232,1.12265,1.12295,26000000.0
2007-05-30 11:03:00,1.12297,1.12354,1.12297,1.12332,17800000.0
2007-05-30 11:04:00,1.12304,1.12342,1.12299,1.12342,9000000.0
2007-05-30 11:05:00,1.12328,1.12335,1.12295,1.12305,17600000.0
2007-05-30 11:06:00,1.12331,1.12331,1.12293,1.12293,12200000.0
2007-05-30 11:07:00,1.1234,1.1234,1.1233,1.1233,11800000.0
2007-05-30 11:08:00,1.1232,1.1234,1.1232,1.1234,11800000.0
2007-05-30 11:09:00,1.1235,1.1235,1.1235,1.1235,11800000.0
2007-05-30 11:10:00,1.12308,1.12334,1.12308,1.12315,11800000.0
2007-05-30 11:11:00,1.12297,1.12364,1.12291,1.12291,21600000.0
2007-05-30 11:12:00,1.12287,1.12313,1.12267,1.12274,13400000.0
2007-05-30 11:13:00,1.12287,1.12306,1.12269,1.12306,8800000.0
2007-05-30 11:14:00,1.1235,1.1236,1.1235,1.1236,11200000.0
2007-05-30 11:15:00,1.1232,1.12351,1.12316,1.1235,11200000.0
2007-05-30 11:16:00,1.1232,1.12355,1.12319,1.12319,16000000.0
2007-05-30 11:17:00,1.12316,1.12341,1.12291,1.12305,12200000.0
2007-05-30 11:18:00,1.12305,1.12332,1.12297,1.12317,11000000.0
2007-05-30 11:19:00,1.12355,1.12365,1.12294,1.12326,13200000.0
2007-05-30 11:20:00,1.12341,1.12343,1.1233,1.1234,14400000.0
2007-05-30 11:21:00,1.12308,1.12341,1.1228,1.12332,17000000.0
2007-05-30 11:22:00,1.12317,1.12342,1.12295,1.12319,23800000.0
2007-05-30 11:23:00,1.12299,1.12321,1.12299,1.12307,5800000.0
2007-05-30 11:24:00,1.12281,1.12332,1.12278,1.12332,19000000.0
2007-05-30 11:25:00,1.12335,1.12374,1.12303,1.12374,15200000.0
2007-05-30 11:26:00,1.12337,1.12344,1.12317,1.12317,11400000.0
2007-05-30 11:27:00,1.12347,1.12349,1.12312,1.12312,24800000.0
2007-05-30 11:28:00,1.12304,1.1233,1.1228,1.1228,9400000.0
2007-05-30 11:29:00,1.124,1.124,1.1237,1.1238,16200000.0
2007-05-30 11:30:00,1.12335,1.12335,1.1226,1.12305,16200000.0
2007-05-30 11:31:00,1.12279,1.12323,1.12279,1.12323,18000000.0
2007-05-30 11:32:00,1.12319,1.12348,1.12306,1.12331,21400000.0
2007-05-30 11:33:00,1.12323,1.12351,1.12323,1.12351,9400000.0
2007-05-30 11:34:00,1.1242,1.1242,1.1242,1.1242,7800000.0
2007-05-30 11:35:00,1.12393,1.12414,1.12377,1.12407,7800000.0
2007-05-30 11:36:00,1.12354,1.12396,1.12353,1.12365,17800000.0
2007-05-30 11:37:00,1.12383,1.12383,1.12369,1.12381,12200000.0
2007-05-30 11:38:00,1.12356,1.12368,1.12354,1.12368,13600000.0
2007-05-30 11:39:00,1.12375,1.12392,1.12356,1.12392,11600000.0
2007-05-30 11:40:00,1.12355,1.12374,1.12352,1.12372,21600000.0
2007-05-30 11:41:00,1.1242,1.1242,1.1241,1.1241,3200000.0
2007-05-30 11:42:00,1.12364,1.124,1.12364,1.124,3200000.0
2007-05-30 11:43:00,1.12371,1.124,1.12354,1.12354,18400000.0
2007-05-30 11:45:00,1.124,1.1241,1.124,1.1241,11600000.0
2007-05-30 11:47:00,1.12379,1.12379,1.12358,1.1237,11600000.0
2007-05-30 11:48:00,1.12379,1.12403,1.12364,1.12387,14800000.0
2007-05-30 11:49:00,1.12383,1.12395,1.12344,1.1236,9800000.0
2007-05-30 11:50:00,1.12349,1.12349,1.12311,1.12311,10600000.0
2007-05-30 11:51:00,1.12373,1.12373,1.12317,1.12344,25000000.0
2007-05-30 11:52:00,1.12337,1.12353,1.12314,1.12338,20400000.0
2007-05-30 11:53:00,1.12326,1.12366,1.12326,1.12366,5800000.0
2007-05-30 11:54:00,1.12388,1.12413,1.12349,1.12392,25000000.0
2007-05-30 11:55:00,1.12385,1.12444,1.12384,1.12384,9400000.0
2007-05-30 11:56:00,1.12382,1.12417,1.12372,1.12417,13600000.0
2007-05-30 11:57:00,1.1245,1.1246,1.1245,1.1245,18000000.0
2007-05-30 11:58:00,1.12385,1.1241,1.12385,1.12395,18000000.0
2007-05-30 11:59:00,1.12415,1.12452,1.12375,1.12452,24200000.0
2007-05-30 12:00:00,1.12446,1.12446,1.12412,1.1242,18600000.0
2007-05-30 12:01:00,1.12422,1.1244,1.12397,1.12429,25200000.0
2007-05-30 12:02:00,1.12427,1.12434,1.1239,1.12427,12600000.0
2007-05-30 12:03:00,1.12454,1.12484,1.12445,1.12484,14600000.0
2007-05-30 12:04:00,1.12423,1.1246,1.12389,1.12428,20200000.0
2007-05-30 12:05:00,1.1251,1.1251,1.1248,1.1248,15800000.0
2007-05-30 12:06:00,1.12448,1.12475,1.12435,1.12439,15800000.0
2007-05-30 12:07:00,1.12453,1.12458,1.12434,1.12436,12800000.0
2007-05-30 12:08:00,1.12469,1.12469,1.124,1.12409,6600000.0
2007-05-30 12:09:00,1.12412,1.12438,1.12405,1.12418,12600000.0
2007-05-30 12:10:00,1.12434,1.12464,1.12423,1.12463,15400000.0
2007-05-30 12:11:00,1.12443,1.12443,1.12387,1.12392,14000000.0
2007-05-30 12:12:00,1.12397,1.12405,1.12397,1.12403,14800000.0
2007-05-30 12:13:00,1.12431,1.12431,1.12384,1.12384,18600000.0
2007-05-30 12:14:00,1.12386,1.12417,1.12386,1.12417,3400000.0
2007-05-30 12:15:00,1.12396,1.12424,1.12383,1.12424,25400000.0
2007-05-30 12:16:00,1.12386,1.12435,1.12385,1.12396,12400000.0
2007-05-30 12:17:00,1.12385,1.12419,1.12366,1.12409,10800000.0
2007-05-30 12:18:00,1.12381,1.12398,1.12381,1.12398,7600000.0
2007-05-30 12:19:00,1.12398,1.12451,1.12389,1.12396,22000000.0
2007-05-30 12:20:00,1.12415,1.12419,1.12392,1.12419,17600000.0
2007-05-30 12:21:00,1.1245,1.1245,1.1245,1.1245,11400000.0
2007-05-30 12:22:00,1.1244,1.1245,1.1244,1.1245,11400000.0
2007-05-30 12:23:00,1.1244,1.1244,1.1244,1.1244,11400000.0
2007-05-30 12:24:00,1.12399,1.12399,1.12351,1.12372,11400000.0
2007-05-30 12:25:00,1.12364,1.12386,1.12355,1.12386,21800000.0
2007-05-30 12:26:00,1.12379,1.12437,1.12373,1.12373,11800000.0
2007-05-30 12:27:00,1.12381,1.12381,1.1235,1.12379,16000000.0
2007-05-30 12:28:00,1.12348,1.12348,1.12307,1.12307,7400000.0
2007-05-30 12:29:00,1.12308,1.12337,1.12284,1.12294,15400000.0
2007-05-30 12:30:00,1.1233,1.12352,1.12317,1.12317,19200000.0
2007-05-30 12:31:00,1.12342,1.12368,1.12317,1.12362,17000000.0
2007-05-30 12:33:00,1.12318,1.12358,1.12314,1.12314,10800000.0
2007-05-30 12:34:00,1.12318,1.12328,1.12311,1.12313,10800000.0
2007-05-30 12:35:00,1.12339,1.12339,1.12306,1.1232,28600000.0
2007-05-30 12:36:00,1.12334,1.12334,1.1228,1.12287,21600000.0
2007-05-30 12:37:00,1.12308,1.12322,1.12298,1.1231,30200000.0
2007-05-30 12:38:00,1.12292,1.12303,1.12272,1.12272,12400000.0
2007-05-30 12:39:00,1.12324,1.12332,1.12273,1.12297,23400000.0
2007-05-30 12:40:00,1.1228,1.12305,1.12249,1.12305,5000000.0
2007-05-30 12:41:00,1.12318,1.12324,1.12273,1.12323,16400000.0
2007-05-30 12:42:00,1.12291,1.12352,1.12257,1.12313,26000000.0
2007-05-30 12:43:00,1.12301,1.12312,1.12301,1.12308,7400000.0
2007-05-30 12:44:00,1.1238,1.1239,1.1238,1.1239,14800000.0
2007-05-30 12:45:00,1.12327,1.12365,1.12327,1.12365,14800000.0
2007-05-30 12:46:00,1.1231,1.12332,1.12304,1.12332,34800000.0
2007-05-30 12:47:00,1.12315,1.12354,1.12302,1.12354,11600000.0
2007-05-30 12:48:00,1.12318,1.12373,1.12289,1.12373,9800000.0
2007-05-30 12:49:00,1.12381,1.12413,1.12331,1.12363,12200000.0
2007-05-30 12:50:00,1.12362,1.12364,1.12348,1.12364,9200000.0
2007-05-30 12:51:00,1.12358,1.12401,1.12344,1.12373,15800000.0
2007-05-30 12:52:00,1.12374,1.12387,1.12355,1.12355,31800000.0
2007-05-30 12:53:00,1.12377,1.12425,1.12377,1.12393,18000000.0
2007-05-30 12:54:00,1.12383,1.124,1.12383,1.124,8200000.0
2007-05-30 12:55:00,1.12417,1.1244,1.12406,1.12409,17600000.0
2007-05-30 12:56:00,1.12428,1.1245,1.12414,1.12424,16000000.0
2007-05-30 12:57:00,1.12424,1.12459,1.12413,1.12436,13600000.0
2007-05-30 12:58:00,1.1242,1.12471,1.1242,1.12462,15600000.0
2007-05-30 12:59:00,1.12433,1.12466,1.1241,1.12466,9800000.0
2007-05-30 13:00:00,1.12462,1.12473,1.12447,1.1245,20800000.0
2007-05-30 13:01:00,1.12439,1.12439,1.124,1.12433,13600000.0
2007-05-30 13:02:00,1.1245,1.12463,1.12398,1.12451,22200000.0
2007-05-30 13:03:00,1.1243,1.12473,1.1243,1.12449,10600000.0
2007-05-30 13:04:00,1.12444,1.12487,1.12429,1.12429,11800000.0
2007-05-30 13:05:00,1.1248,1.1248,1.1247,1.1247,12200000.0
2007-05-30 13:06:00,1.12482,1.12482,1.12429,1.12453,12200000.0
2007-05-30 13:07:00,1.12415,1.12439,1.12377,1.12377,11600000.0
2007-05-30 13:08:00,1.12383,1.12393,1.12368,1.12393,13200000.0
2007-05-30 13:09:00,1.12421,1.12431,1.12402,1.12419,19400000.0
2007-05-30 13:10:00,1.12423,1.12476,1.12415,1.12426,15400000.0
2007-05-30 13:11:00,1.12465,1.12465,1.12429,1.12429,12400000.0
2007-05-30 13:12:00,1.12422,1.12424,1.12413,1.12421,49600000.0
2007-05-30 13:13:00,1.1248,1.1248,1.1248,1.1248,10800000.0
2007-05-30 13:14:00,1.12414,1.12476,1.12414,1.12476,10800000.0
2007-05-30 13:15:00,1.1247,1.1247,1.12438,1.12438,9200000.0
2007-05-30 13:16:00,1.12413,1.12413,1.12384,1.12411,13200000.0
2007-05-30 13:17:00,1.12384,1.12427,1.12368,1.12387,18600000.0
2007-05-30 13:18:00,1.12398,1.12428,1.12396,1.12418,15000000.0
2007-05-30 13:19:00,1.1245,1.1245,1.1244,1.1245,24800000.0
2007-05-30 13:20:00,1.12476,1.12476,1.1242,1.12425,24800000.0
2007-05-30 13:21:00,1.1246,1.1247,1.1246,1.1247,12200000.0
2007-05-30 13:22:00,1.1246,1.1249,1.1246,1.1249,12200000.0
2007-05-30 13:23:00,1.12439,1.12474,1.12417,1.12437,12200000.0
2007-05-30 13:24:00,1.12426,1.12426,1.12406,1.12418,17400000.0
2007-05-30 13:25:00,1.12389,1.12389,1.12383,1.12383,2600000.0
2007-05-30 13:26:00,1.1244,1.12461,1.12418,1.12436,14800000.0
2007-05-30 13:27:00,1.1245,1.1245,1.1245,1.1245,5800000.0
2007-05-30 13:28:00,1.12399,1.12438,1.12399,1.12429,5800000.0
2007-05-30 13:29:00,1.12415,1.12454,1.1241,1.12454,6800000.0
2007-05-30 13:30:00,1.12432,1.12448,1.12406,1.1243,20600000.0
2007-05-30 13:31:00,1.12443,1.12454,1.12407,1.1241,10800000.0
2007-05-30 13:32:00,1.12418,1.12451,1.12371,1.12451,16800000.0
2007-05-30 13:33:00,1.12364,1.12422,1.12364,1.12422,18800000.0
2007-05-30 13:34:00,1.12441,1.12443,1.12404,1.12405,19800000.0
2007-05-30 13:35:00,1.12453,1.1246,1.12414,1.12414,17400000.0
2007-05-30 13:36:00,1.12412,1.12412,1.12301,1.12301,10800000.0
2007-05-30 13:37:00,1.12392,1.12424,1.12381,1.12406,6600000.0
2007-05-30 13:38:00,1.12431,1.12431,1.12379,1.12393,16400000.0
2007-05-30 13:39:00,1.12427,1.12444,1.12386,1.12412,21000000.0
2007-05-30 13:40:00,1.12414,1.12461,1.12414,1.12459,11200000.0
2007-05-30 13:41:00,1.12447,1.12452,1.12424,1.12436,25800000.0
2007-05-30 13:42:00,1.12441,1.12475,1.12441,1.12471,12800000.0
2007-05-30 13:43:00,1.12485,1.1249,1.12446,1.12446,9800000.0
2007-05-30 13:44:00,1.12454,1.12494,1.12435,1.12475,9800000.0
2007-05-30 13:45:00,1.12424,1.125,1.12424,1.12461,10000000.0
2007-05-30 13:46:00,1.12468,1.12492,1.12432,1.12474,11200000.0
2007-05-30 13:47:00,1.12504,1.12504,1.12455,1.12466,19600000.0
2007-05-30 13:48:00,1.12455,1.12478,1.12454,1.12455,12000000.0
2007-05-30 13:49:00,1.12454,1.12487,1.12403,1.12471,22200000.0
2007-05-30 13:50:00,1.12448,1.12492,1.12407,1.12451,18600000.0
2007-05-30 13:51:00,1.12439,1.1248,1.12439,1.12455,22200000.0
2007-05-30 13:52:00,1.12437,1.12473,1.12416,1.12473,15200000.0
2007-05-30 13:53:00,1.12468,1.12468,1.12438,1.12441,6600000.0
2007-05-30 13:54:00,1.12415,1.12441,1.12401,1.12419,12400000.0
2007-05-30 13:55:00,1.12409,1.12445,1.12363,1.12445,14200000.0
2007-05-30 13:56:00,1.12431,1.12431,1.12385,1.1239,20600000.0
2007-05-30 13:57:00,1.1242,1.12453,1.12395,1.1242,16600000.0
2007-05-30 13:58:00,1.12392,1.12432,1.12392,1.12405,9600000.0
2007-05-30 13:59:00,1.12392,1.12438,1.12392,1.12393,7400000.0
2007-05-30 14:00:00,1.1237,1.12409,1.1237,1.124,20400000.0
2007-05-30 14:01:00,1.12387,1.12448,1.12387,1.12409,9400000.0
2007-05-30 14:02:00,1.12431,1.12459,1.12419,1.12426,24200000.0
2007-05-30 14:03:00,1.1245,1.1249,1.12438,1.12438,20600000.0
2007-05-30 14:04:00,1.12464,1.1254,1.12464,1.12514,10200000.0
2007-05-30 14:05:00,1.1254,1.12572,1.12524,1.12556,23000000.0
2007-05-30 14:06:00,1.12591,1.12599,1.12534,1.12534,10200000.0
2007-05-30 14:07:00,1.12572,1.12582,1.12546,1.12567,33600000.0
2007-05-30 14:08:00,1.12566,1.12607,1.1256,1.12607,17400000.0
2007-05-30 14:09:00,1.1261,1.12643,1.12579,1.12591,14400000.0
2007-05-30 14:10:00,1.12555,1.1263,1.12555,1.12585,26400000.0
2007-05-30 14:11:00,1.12595,1.1261,1.12556,1.1261,17800000.0
2007-05-30 14:12:00,1.12565,1.12597,1.12532,1.12581,17200000.0
2007-05-30 14:13:00,1.1258,1.1258,1.12475,1.1252,13400000.0
2007-05-30 14:14:00,1.12486,1.12492,1.12437,1.12437,19000000.0
2007-05-30 14:15:00,1.12427,1.12483,1.12427,1.12467,15200000.0
2007-05-30 14:16:00,1.12459,1.12476,1.12449,1.12476,18600000.0
2007-05-30 14:17:00,1.12441,1.12451,1.1243,1.1243,7400000.0
2007-05-30 14:18:00,1.12489,1.125,1.1245,1.125,24400000.0
2007-05-30 14:19:00,1.12441,1.12499,1.12441,1.12499,22000000.0
2007-05-30 14:20:00,1.12446,1.12524,1.12444,1.12478,30000000.0
2007-05-30 14:21:00,1.12496,1.12533,1.12494,1.12533,25000000.0
2007-05-30 14:22:00,1.12528,1.12534,1.12497,1.12497,4200000.0
2007-05-30 14:23:00,1.12485,1.12508,1.12469,1.12497,8000000.0
2007-05-30 14:24:00,1.12495,1.12536,1.12465,1.12506,10600000.0
2007-05-30 14:25:00,1.12519,1.12559,1.12517,1.12538,22800000.0
2007-05-30 14:26:00,1.12516,1.12582,1.12515,1.12551,22400000.0
2007-05-30 14:27:00,1.12552,1.12599,1.12544,1.12544,17800000.0
2007-05-30 14:28:00,1.12562,1.12578,1.12523,1.12523,14800000.0
2007-05-30 14:29:00,1.12576,1.12576,1.12508,1.12542,14400000.0
2007-05-30 14:30:00,1.12579,1.12594,1.12553,1.12561,9000000.0
2007-05-30 14:31:00,1.12566,1.12599,1.1255,1.12579,16600000.0
2007-05-30 14:32:00,1.12531,1.12549,1.12494,1.12494,22600000.0
2007-05-30 14:33:00,1.12531,1.12589,1.12513,1.12589,21800000.0
2007-05-30 14:34:00,1.12572,1.12572,1.12515,1.12535,14600000.0
2007-05-30 14:35:00,1.12529,1.12571,1.12528,1.12571,6800000.0
2007-05-30 14:36:00,1.12534,1.12556,1.12525,1.12545,20800000.0
2007-05-30 14:37:00,1.12544,1.1259,1.12544,1.12554,13400000.0
2007-05-30 14:38:00,1.1257,1.1257,1.12499,1.1253,16600000.0
2007-05-30 14:39:00,1.12548,1.12584,1.12525,1.12525,20000000.0
2007-05-30 14:40:00,1.12532,1.12569,1.12532,1.12532,13800000.0
2007-05-30 14:41:00,1.1257,1.1257,1.12502,1.12514,13600000.0
2007-05-30 14:42:00,1.12504,1.12505,1.12488,1.1249,11200000.0
2007-05-30 14:43:00,1.12499,1.12549,1.12493,1.12534,12400000.0
2007-05-30 14:44:00,1.1254,1.12555,1.1254,1.1254,12600000.0
2007-05-30 14:45:00,1.12528,1.12566,1.12526,1.12526,16600000.0
2007-05-30 14:46:00,1.12532,1.12564,1.12532,1.1256,13800000.0
2007-05-30 14:47:00,1.12555,1.12589,1.12546,1.12546,15200000.0
2007-05-30 14:48:00,1.12554,1.12592,1.12554,1.1258,18800000.0
2007-05-30 14:49:00,1.12591,1.126,1.12568,1.12568,15800000.0
2007-05-30 14:50:00,1.12588,1.12591,1.12578,1.12586,16200000.0
2007-05-30 14:51:00,1.12621,1.12649,1.12586,1.12604,8400000.0
2007-05-30 14:52:00,1.12571,1.12618,1.12552,1.12618,32400000.0
2007-05-30 14:53:00,1.12595,1.12597,1.12569,1.12569,14200000.0
2007-05-30 14:54:00,1.12592,1.12635,1.12564,1.12573,19200000.0
2007-05-30 14:55:00,1.12573,1.1262,1.12561,1.12592,8600000.0
2007-05-30 14:56:00,1.12617,1.12617,1.12562,1.12566,21400000.0
2007-05-30 14:57:00,1.12583,1.12604,1.12561,1.12604,11000000.0
2007-05-30 14:58:00,1.12611,1.12657,1.12582,1.12629,13800000.0
2007-05-30 14:59:00,1.12585,1.12604,1.1256,1.12571,24000000.0
2007-05-30 15:00:00,1.12593,1.12634,1.12578,1.12601,28600000.0
2007-05-30 15:01:00,1.12572,1.1259,1.12549,1.12549,17800000.0
2007-05-30 15:02:00,1.12552,1.12597,1.12548,1.12566,21600000.0
2007-05-30 15:03:00,1.12564,1.12564,1.12544,1.12546,17800000.0
2007-05-30 15:04:00,1.12586,1.12586,1.12519,1.12519,11200000.0
2007-05-30 15:05:00,1.1253,1.12575,1.12526,1.12544,22800000.0
2007-05-30 15:06:00,1.12526,1.12575,1.1251,1.1251,19000000.0
2007-05-30 15:07:00,1.12542,1.12563,1.12533,1.12533,7800000.0
2007-05-30 15:08:00,1.12564,1.12576,1.12554,1.1256,24400000.0
2007-05-30 15:09:00,1.12536,1.12564,1.12535,1.12543,20800000.0
2007-05-30 15:10:00,1.12538,1.1257,1.12538,1.1257,9800000.0
2007-05-30 15:11:00,1.12579,1.12605,1.12578,1.12601,20000000.0
2007-05-30 15:12:00,1.12614,1.12614,1.12571,1.12571,12000000.0
2007-05-30 15:13:00,1.12585,1.12657,1.12585,1.12591,12400000.0
2007-05-30 15:14:00,1.126,1.1261,1.126,1.126,17600000.0
2007-05-30 15:15:00,1.12547,1.12597,1.12536,1.12536,17600000.0
2007-05-30 15:16:00,1.12577,1.12604,1.12561,1.12561,16800000.0
2007-05-30 15:17:00,1.1259,1.12593,1.1255,1.12576,18000000.0
2007-05-30 15:18:00,1.12566,1.12566,1.12512,1.12542,11600000.0
2007-05-30 15:20:00,1.12546,1.12579,1.12531,1.12531,13200000.0
2007-05-30 15:21:00,1.1259,1.12618,1.12568,1.12572,22800000.0
2007-05-30 15:22:00,1.12557,1.12582,1.12533,1.12551,18600000.0
2007-05-30 15:23:00,1.126,1.12606,1.12574,1.12606,14200000.0
2007-05-30 15:24:00,1.12521,1.12552,1.1249,1.1249,12600000.0
2007-05-30 15:25:00,1.12472,1.12477,1.12427,1.12427,14000000.0
2007-05-30 15:26:00,1.12429,1.12429,1.12402,1.12419,17000000.0
2007-05-30 15:27:00,1.12398,1.12441,1.12395,1.12441,13200000.0
2007-05-30 15:28:00,1.12437,1.1247,1.12437,1.12452,17800000.0
2007-05-30 15:29:00,1.1251,1.1251,1.12457,1.12495,5600000.0
2007-05-30 15:30:00,1.12516,1.12518,1.12464,1.12488,11600000.0
2007-05-30 15:31:00,1.12485,1.12531,1.12459,1.12485,20200000.0
2007-05-30 15:32:00,1.1253,1.1253,1.12509,1.12509,5200000.0
2007-05-30 15:33:00,1.12504,1.12545,1.12489,1.12518,134800000.0
2007-05-30 15:34:00,1.12483,1.12524,1.12483,1.12505,9800000.0
2007-05-30 15:35:00,1.12501,1.12537,1.12501,1.12537,3200000.0
2007-05-30 15:36:00,1.12503,1.12555,1.12503,1.12506,16000000.0
2007-05-30 15:37:00,1.12507,1.12544,1.12507,1.12544,10800000.0
2007-05-30 15:38:00,1.12514,1.12527,1.12514,1.12522,6800000.0
2007-05-30 15:39:00,1.1253,1.12546,1.12523,1.12533,10600000.0
2007-05-30 15:40:00,1.12552,1.12552,1.12493,1.12507,21200000.0
2007-05-30 15:41:00,1.12503,1.12535,1.12489,1.1249,19600000.0
2007-05-30 15:42:00,1.125,1.1256,1.12497,1.12538,10600000.0
2007-05-30 15:43:00,1.12557,1.12557,1.12512,1.12515,22400000.0
2007-05-30 15:44:00,1.12546,1.12546,1.12523,1.12532,16200000.0
2007-05-30 15:45:00,1.12573,1.12577,1.12544,1.12544,28200000.0
2007-05-30 15:46:00,1.12555,1.12555,1.12527,1.12536,17400000.0
2007-05-30 15:47:00,1.12521,1.12545,1.1251,1.12525,21000000.0
2007-05-30 15:48:00,1.12538,1.12558,1.1252,1.1252,21200000.0
2007-05-30 15:49:00,1.12547,1.12547,1.12496,1.12515,19200000.0
2007-05-30 15:50:00,1.12531,1.12531,1.12469,1.12525,15200000.0
2007-05-30 15:51:00,1.1253,1.12544,1.12522,1.12523,16000000.0
2007-05-30 15:52:00,1.12521,1.12543,1.1249,1.12543,13600000.0
2007-05-30 15:53:00,1.12511,1.12515,1.12453,1.12515,18000000.0
2007-05-30 15:54:00,1.12511,1.12511,1.12434,1.12477,12400000.0
2007-05-30 15:55:00,1.12486,1.12505,1.12459,1.1247,11200000.0
2007-05-30 15:56:00,1.12484,1.12511,1.12471,1.12485,21200000.0
2007-05-30 15:57:00,1.1252,1.12544,1.12496,1.12544,16000000.0
2007-05-30 15:58:00,1.12542,1.12565,1.12529,1.12548,31000000.0
2007-05-30 15:59:00,1.1253,1.1253,1.1248,1.1248,23400000.0
2007-05-30 16:00:00,1.12475,1.12488,1.1244,1.1247,13600000.0
2007-05-30 16:01:00,1.12447,1.12479,1.12427,1.12479,17200000.0
2007-05-30 16:02:00,1.12457,1.12515,1.12433,1.12433,19400000.0
2007-05-30 16:03:00,1.12457,1.12492,1.12444,1.1247,67600000.0
2007-05-30 16:04:00,1.12445,1.12455,1.12417,1.12454,19600000.0
2007-05-30 16:05:00,1.12432,1.12472,1.12432,1.12452,20800000.0
2007-05-30 16:06:00,1.1248,1.1248,1.12386,1.12394,11000000.0
2007-05-30 16:07:00,1.1244,1.1244,1.12409,1.12412,9800000.0
2007-05-30 16:08:00,1.12424,1.12451,1.12423,1.1244,16200000.0
2007-05-30 16:09:00,1.1249,1.125,1.1249,1.1249,10600000.0
2007-05-30 16:10:00,1.12444,1.12496,1.12444,1.1245,10600000.0
2007-05-30 16:11:00,1.125,1.1251,1.125,1.1251,13600000.0
2007-05-30 16:12:00,1.12472,1.12472,1.12436,1.12436,13600000.0
2007-05-30 16:13:00,1.12449,1.12481,1.12434,1.12479,24200000.0
2007-05-30 16:14:00,1.12506,1.12506,1.12425,1.12468,13400000.0
2007-05-30 16:15:00,1.12495,1.1253,1.12481,1.12505,9400000.0
2007-05-30 16:16:00,1.12534,1.12546,1.1249,1.12521,17600000.0
2007-05-30 16:17:00,1.12523,1.1258,1.12515,1.12524,18200000.0
2007-05-30 16:18:00,1.12555,1.12555,1.12502,1.12524,14400000.0
2007-05-30 16:19:00,1.1258,1.1258,1.1257,1.1258,17400000.0
2007-05-30 16:20:00,1.12541,1.12595,1.12516,1.12563,17400000.0
2007-05-30 16:21:00,1.12583,1.12603,1.12537,1.12563,16000000.0
2007-05-30 16:22:00,1.12564,1.12571,1.12538,1.12571,11000000.0
2007-05-30 16:23:00,1.12515,1.12573,1.12515,1.12542,17600000.0
2007-05-30 16:24:00,1.12538,1.12538,1.12515,1.12528,10000000.0
2007-05-30 16:25:00,1.12502,1.12519,1.12492,1.12492,9800000.0
2007-05-30 16:26:00,1.12497,1.12577,1.12497,1.12541,20000000.0
2007-05-30 16:27:00,1.12518,1.12565,1.12515,1.12565,13200000.0
2007-05-30 16:28:00,1.12568,1.12568,1.12525,1.1256,10400000.0
2007-05-30 16:29:00,1.1257,1.1258,1.1256,1.1258,16000000.0
2007-05-30 16:30:00,1.12543,1.12576,1.12494,1.12494,16000000.0
2007-05-30 16:31:00,1.12499,1.12512,1.12484,1.12512,14600000.0
2007-05-30 16:32:00,1.12491,1.12532,1.12491,1.12501,7600000.0
2007-05-30 16:33:00,1.12499,1.12561,1.12499,1.12552,18800000.0
2007-05-30 16:34:00,1.12585,1.12611,1.1256,1.12611,9200000.0
2007-05-30 16:35:00,1.12537,1.12555,1.12524,1.12534,9400000.0
2007-05-30 16:36:00,1.12542,1.12582,1.12534,1.12543,10800000.0
2007-05-30 16:37:00,1.12565,1.12565,1.12526,1.12526,9000000.0
2007-05-30 16:38:00,1.12521,1.12548,1.12521,1.12543,15200000.0
2007-05-30 16:39:00,1.12523,1.12531,1.12477,1.12531,17200000.0
2007-05-30 16:40:00,1.12542,1.12568,1.12516,1.12568,19800000.0
2007-05-30 16:41:00,1.12537,1.1257,1.12528,1.12528,11800000.0
2007-05-30 16:42:00,1.12523,1.12538,1.125,1.125,57400000.0
2007-05-30 16:43:00,1.12527,1.12562,1.12494,1.12519,20800000.0
2007-05-30 16:44:00,1.12529,1.12529,1.12486,1.12492,9400000.0
2007-05-30 16:45:00,1.12489,1.12509,1.12464,1.12485,18400000.0
2007-05-30 16:46:00,1.12489,1.12525,1.12486,1.12492,16800000.0
2007-05-30 16:47:00,1.1253,1.12543,1.12498,1.12526,21200000.0
2007-05-30 16:48:00,1.12549,1.12549,1.12513,1.12513,18400000.0
2007-05-30 16:49:00,1.12543,1.12561,1.12524,1.12561,35600000.0
2007-05-30 16:50:00,1.12533,1.12534,1.1248,1.12499,12600000.0
2007-05-30 16:51:00,1.12511,1.1255,1.12463,1.12498,12400000.0
2007-05-30 16:52:00,1.12469,1.1248,1.12442,1.1248,21600000.0
2007-05-30 16:53:00,1.12555,1.12572,1.12528,1.12546,9200000.0
2007-05-30 16:54:00,1.12525,1.12533,1.12459,1.1247,16800000.0
2007-05-30 16:55:00,1.12464,1.12515,1.12447,1.12468,14400000.0
2007-05-30 16:56:00,1.12436,1.12459,1.12425,1.12438,15800000.0
2007-05-30 16:57:00,1.12457,1.1247,1.12445,1.12452,19600000.0
2007-05-30 16:58:00,1.12445,1.12445,1.12399,1.12399,103800000.0
2007-05-30 16:59:00,1.1238,1.12441,1.1238,1.12421,11600000.0
2007-05-30 17:00:00,1.12411,1.1246,1.12401,1.12422,17400000.0
2007-05-30 17:01:00,1.12427,1.12427,1.12381,1.12424,12600000.0
2007-05-30 17:02:00,1.1244,1.1244,1.1242,1.12425,13800000.0
2007-05-30 17:03:00,1.12446,1.12461,1.1243,1.12445,29400000.0
2007-05-30 17:04:00,1.1249,1.125,1.1248,1.125,12400000.0
2007-05-30 17:05:00,1.1248,1.125,1.1248,1.1249,12400000.0
2007-05-30 17:06:00,1.12441,1.12467,1.12435,1.12458,12400000.0
2007-05-30 17:07:00,1.12424,1.12495,1.12417,1.12482,103000000.0
2007-05-30 17:08:00,1.12544,1.12544,1.12491,1.12491,17800000.0
2007-05-30 17:09:00,1.12481,1.1249,1.12469,1.12488,23200000.0
2007-05-30 17:10:00,1.12465,1.1247,1.12427,1.1247,14400000.0
2007-05-30 17:11:00,1.12452,1.12482,1.12452,1.12469,14400000.0
2007-05-30 17:12:00,1.12481,1.12486,1.12452,1.12483,11000000.0
2007-05-30 17:13:00,1.12477,1.1248,1.12446,1.12446,42400000.0
2007-05-30 17:14:00,1.12458,1.12514,1.12446,1.125,14200000.0
2007-05-30 17:15:00,1.12482,1.12482,1.12431,1.1246,13800000.0
2007-05-30 17:16:00,1.12467,1.12514,1.12467,1.12481,22800000.0
2007-05-30 17:17:00,1.12475,1.12506,1.12444,1.12444,20200000.0
2007-05-30 17:18:00,1.1246,1.1246,1.1245,1.1245,24400000.0
2007-05-30 17:19:00,1.12411,1.12461,1.12408,1.12461,24400000.0
2007-05-30 17:20:00,1.12474,1.12501,1.12463,1.12463,29000000.0
2007-05-30 17:21:00,1.12463,1.12518,1.12463,1.12468,8800000.0
2007-05-30 17:22:00,1.12461,1.12461,1.12414,1.12436,19000000.0
2007-05-30 17:23:00,1.12428,1.12451,1.12409,1.12451,15000000.0
2007-05-30 17:24:00,1.12415,1.12538,1.1241,1.12538,19400000.0
2007-05-30 17:25:00,1.12464,1.1255,1.12448,1.12479,130600000.0
2007-05-30 17:26:00,1.12479,1.12483,1.1245,1.12469,14200000.0
2007-05-30 17:27:00,1.12459,1.1249,1.12436,1.12456,17400000.0
2007-05-30 17:28:00,1.12506,1.12506,1.12438,1.12438,21200000.0
2007-05-30 17:29:00,1.12443,1.12462,1.1239,1.12447,15000000.0
2007-05-30 17:30:00,1.125,1.125,1.125,1.125,17200000.0
2007-05-30 17:31:00,1.12447,1.12447,1.12398,1.12413,17200000.0
2007-05-30 17:32:00,1.1243,1.1244,1.12401,1.12403,13600000.0
2007-05-30 17:33:00,1.12405,1.12413,1.12389,1.12413,9800000.0
2007-05-30 17:34:00,1.12415,1.12416,1.12384,1.12385,12600000.0
2007-05-30 17:35:00,1.12387,1.12414,1.12375,1.12381,18200000.0
2007-05-30 17:36:00,1.12358,1.1238,1.12351,1.12369,16000000.0
2007-05-30 17:37:00,1.12396,1.12415,1.12382,1.12382,11800000.0
2007-05-30 17:38:00,1.1241,1.12423,1.12368,1.12391,22800000.0
2007-05-30 17:39:00,1.12394,1.12434,1.12392,1.12405,18000000.0
2007-05-30 17:40:00,1.12353,1.12425,1.12353,1.12373,21600000.0
2007-05-30 17:41:00,1.12384,1.12421,1.12375,1.12387,15000000.0
2007-05-30 17:42:00,1.12379,1.12403,1.12373,1.12373,10200000.0
2007-05-30 17:43:00,1.12382,1.12415,1.12371,1.12381,21000000.0
2007-05-30 17:44:00,1.12383,1.12406,1.12352,1.12406,16400000.0
2007-05-30 17:45:00,1.12399,1.124,1.12379,1.12392,17000000.0
2007-05-30 17:46:00,1.12434,1.1244,1.12399,1.12432,15400000.0
2007-05-30 17:47:00,1.12396,1.12429,1.12387,1.12421,73800000.0
2007-05-30 17:48:00,1.12428,1.12477,1.12392,1.12397,17200000.0
2007-05-30 17:49:00,1.12363,1.12408,1.1236,1.12376,25600000.0
2007-05-30 17:50:00,1.12398,1.12424,1.12391,1.12391,9800000.0
2007-05-30 17:51:00,1.12401,1.12441,1.12399,1.12431,13600000.0
2007-05-30 17:52:00,1.12392,1.12426,1.12375,1.12375,23200000.0
2007-05-30 17:53:00,1.12369,1.12433,1.12369,1.12369,25200000.0
2007-05-30 17:54:00,1.12401,1.12444,1.12401,1.12429,48400000.0
2007-05-30 17:55:00,1.12415,1.12465,1.12415,1.12435,16800000.0
2007-05-30 17:56:00,1.12447,1.12465,1.12387,1.12387,22600000.0
2007-05-30 17:57:00,1.12398,1.12412,1.12389,1.12408,18400000.0
2007-05-30 17:58:00,1.12399,1.12434,1.12399,1.1243,11600000.0
2007-05-30 17:59:00,1.12395,1.12456,1.1238,1.12456,14200000.0
2007-05-30 18:00:00,1.12459,1.12491,1.12453,1.12491,15200000.0
2007-05-30 18:01:00,1.12509,1.12509,1.12428,1.12446,16600000.0
2007-05-30 18:02:00,1.1247,1.12487,1.12414,1.12414,15200000.0
2007-05-30 18:03:00,1.12475,1.12475,1.12392,1.12456,22000000.0
2007-05-30 18:04:00,1.1248,1.1248,1.12434,1.12451,17400000.0
2007-05-30 18:05:00,1.12431,1.12468,1.12431,1.12468,7400000.0
2007-05-30 18:06:00,1.12493,1.12509,1.12453,1.12509,12800000.0
2007-05-30 18:07:00,1.12479,1.12557,1.1247,1.1247,22800000.0
2007-05-30 18:08:00,1.12489,1.12491,1.12482,1.12482,8600000.0
2007-05-30 18:09:00,1.12488,1.12508,1.12469,1.12469,12200000.0
2007-05-30 18:10:00,1.12498,1.12545,1.12498,1.12506,16600000.0
2007-05-30 18:11:00,1.12523,1.12532,1.12488,1.12509,29600000.0
2007-05-30 18:12:00,1.12495,1.12501,1.12452,1.12463,19800000.0
2007-05-30 18:13:00,1.12465,1.1249,1.12457,1.1249,18200000.0
2007-05-30 18:14:00,1.12473,1.12482,1.12454,1.12482,15800000.0
2007-05-30 18:15:00,1.12448,1.12501,1.12448,1.12498,21200000.0
2007-05-30 18:16:00,1.12472,1.12502,1.12472,1.12498,17200000.0
2007-05-30 18:17:00,1.1251,1.1254,1.1251,1.1252,13000000.0
2007-05-30 18:18:00,1.12472,1.12485,1.12464,1.12472,13000000.0
2007-05-30 18:19:00,1.12495,1.12497,1.12471,1.12486,11600000.0
2007-05-30 18:20:00,1.12486,1.12504,1.12473,1.12485,12600000.0
2007-05-30 18:21:00,1.1251,1.12513,1.12416,1.12416,10400000.0
2007-05-30 18:22:00,1.12479,1.12493,1.12459,1.12482,13800000.0
2007-05-30 18:23:00,1.12448,1.12538,1.12448,1.12509,9400000.0
2007-05-30 18:24:00,1.12535,1.12535,1.12513,1.12513,13200000.0
2007-05-30 18:25:00,1.12513,1.12513,1.12462,1.12462,15400000.0
2007-05-30 18:26:00,1.12475,1.12499,1.12457,1.12457,11000000.0
2007-05-30 18:28:00,1.12463,1.12467,1.12457,1.12457,4800000.0
2007-05-30 18:29:00,1.12446,1.12451,1.12436,1.12451,26400000.0
2007-05-30 18:30:00,1.12455,1.1246,1.12413,1.12424,26000000.0
2007-05-30 18:31:00,1.12433,1.12453,1.12428,1.12438,16800000.0
2007-05-30 18:32:00,1.12365,1.12424,1.12364,1.12388,9200000.0
2007-05-30 18:33:00,1.12383,1.12429,1.12383,1.12389,27000000.0
2007-05-30 18:34:00,1.12418,1.12464,1.12416,1.12422,19400000.0
2007-05-30 18:36:00,1.12451,1.12451,1.12395,1.12395,23800000.0
2007-05-30 18:37:00,1.1246,1.1247,1.1246,1.1247,11200000.0
2007-05-30 18:39:00,1.1243,1.1243,1.12395,1.12395,11200000.0
2007-05-30 18:40:00,1.12375,1.12443,1.12375,1.12405,23400000.0
2007-05-30 18:41:00,1.12361,1.12429,1.12342,1.12342,14400000.0
2007-05-30 18:42:00,1.12405,1.12419,1.12365,1.12419,14200000.0
2007-05-30 18:43:00,1.12433,1.12443,1.12381,1.12425,16400000.0
2007-05-30 18:44:00,1.12437,1.12449,1.12417,1.12449,30000000.0
2007-05-30 18:45:00,1.12455,1.12466,1.12435,1.12441,8000000.0
2007-05-30 18:46:00,1.12434,1.12463,1.124,1.12439,26400000.0
2007-05-30 18:47:00,1.12424,1.12424,1.12372,1.12409,19800000.0
2007-05-30 18:48:00,1.1246,1.1246,1.1245,1.1245,9800000.0
2007-05-30 18:51:00,1.1244,1.1244,1.1244,1.1244,9800000.0
2007-05-30 18:52:00,1.1245,1.1245,1.1244,1.1244,9800000.0
2007-05-30 18:53:00,1.1245,1.1245,1.1244,1.1244,9800000.0
2007-05-30 18:54:00,1.1245,1.1245,1.1244,1.1244,9800000.0
2007-05-30 18:55:00,1.1245,1.1245,1.1245,1.1245,9800000.0
2007-05-30 18:56:00,1.12404,1.12414,1.12381,1.12381,9800000.0
2007-05-30 18:57:00,1.1245,1.1245,1.1244,1.1244,10600000.0
2007-05-30 18:58:00,1.1245,1.1245,1.1244,1.1244,10600000.0
2007-05-30 18:59:00,1.12392,1.12407,1.1238,1.12397,10600000.0
2007-05-30 19:00:00,1.1244,1.1245,1.1244,1.1245,16400000.0
2007-05-30 19:01:00,1.1244,1.1244,1.1244,1.1244,16400000.0
2007-05-30 19:02:00,1.1245,1.1245,1.1244,1.1244,16400000.0
2007-05-30 19:03:00,1.12373,1.12446,1.12373,1.12393,16400000.0
2007-05-30 19:04:00,1.1246,1.1248,1.1246,1.1246,10600000.0
2007-05-30 19:05:00,1.12425,1.12439,1.12371,1.12371,10600000.0
2007-05-30 19:06:00,1.12395,1.12443,1.12394,1.12403,10800000.0
2007-05-30 19:07:00,1.1246,1.1248,1.1246,1.1248,23400000.0
2007-05-30 19:08:00,1.1249,1.1249,1.1248,1.1248,23400000.0
2007-05-30 19:09:00,1.12409,1.12449,1.12409,1.12417,23400000.0
2007-05-30 19:12:00,1.1249,1.1249,1.1248,1.1248,8000000.0
2007-05-30 19:13:00,1.12417,1.12444,1.12409,1.12409,8000000.0
2007-05-30 19:14:00,1.12405,1.12461,1.12405,1.12442,11200000.0
2007-05-30 19:16:00,1.1249,1.1249,1.1248,1.1248,21400000.0
2007-05-30 19:21:00,1.12457,1.12481,1.12407,1.12437,21400000.0
2007-05-30 19:22:00,1.12422,1.1248,1.12391,1.12435,16400000.0
2007-05-30 19:23:00,1.12413,1.12439,1.12408,1.1243,14600000.0
2007-05-30 19:24:00,1.1248,1.1248,1.1248,1.1248,10000000.0
2007-05-30 19:25:00,1.12424,1.12446,1.12404,1.12446,10000000.0
2007-05-30 19:26:00,1.12458,1.12487,1.12436,1.12444,11800000.0
2007-05-30 19:27:00,1.1249,1.1249,1.1248,1.1248,14000000.0
2007-05-30 19:28:00,1.12441,1.12442,1.12413,1.12414,14000000.0
2007-05-30 19:32:00,1.1249,1.1249,1.1248,1.1248,7000000.0
2007-05-30 19:33:00,1.12436,1.12471,1.12434,1.12471,7000000.0
2007-05-30 19:34:00,1.12402,1.12479,1.12402,1.12434,21400000.0
2007-05-30 19:35:00,1.12419,1.12496,1.12419,1.12496,15000000.0
2007-05-30 19:36:00,1.12449,1.12473,1.12439,1.12473,18200000.0
2007-05-30 19:37:00,1.12477,1.12477,1.12436,1.12443,15600000.0
2007-05-30 19:38:00,1.12456,1.12456,1.12416,1.12427,6600000.0
2007-05-30 19:39:00,1.1248,1.1249,1.1248,1.1249,13200000.0
2007-05-30 19:40:00,1.12424,1.12446,1.12407,1.12446,13200000.0
2007-05-30 19:41:00,1.12489,1.12489,1.12441,1.12484,9400000.0
2007-05-30 19:42:00,1.1242,1.12453,1.12399,1.12453,23600000.0
2007-05-30 19:43:00,1.12455,1.12496,1.12434,1.1244,20200000.0
2007-05-30 19:44:00,1.12456,1.12478,1.12449,1.1245,25000000.0
2007-05-30 19:45:00,1.125,1.125,1.125,1.125,17400000.0
2007-05-30 19:46:00,1.1251,1.1251,1.125,1.125,17400000.0
2007-05-30 19:47:00,1.12433,1.12481,1.12419,1.12481,17400000.0
2007-05-30 19:48:00,1.12466,1.12466,1.12417,1.12417,8400000.0
2007-05-30 19:49:00,1.1247,1.12494,1.12452,1.12475,14800000.0
2007-05-30 19:50:00,1.12467,1.12478,1.12395,1.12395,19000000.0
2007-05-30 19:51:00,1.12441,1.12471,1.12441,1.12454,27000000.0
2007-05-30 19:52:00,1.12471,1.12485,1.12442,1.12449,21200000.0
2007-05-30 19:53:00,1.12439,1.12465,1.12434,1.12453,29000000.0
2007-05-30 19:54:00,1.1246,1.12461,1.12408,1.1244,11600000.0
2007-05-30 19:55:00,1.12451,1.12472,1.12428,1.12428,9200000.0
2007-05-30 19:56:00,1.12444,1.12481,1.12434,1.12446,27400000.0
2007-05-30 19:58:00,1.1246,1.12477,1.12445,1.12448,13400000.0
2007-05-30 19:59:00,1.12454,1.12454,1.1241,1.12427,16000000.0
2007-05-30 20:00:00,1.12466,1.12466,1.12427,1.12442,18000000.0
2007-05-30 20:01:00,1.12442,1.12468,1.12423,1.12423,7800000.0
2007-05-30 20:02:00,1.12426,1.12461,1.12426,1.12461,18600000.0
2007-05-30 20:03:00,1.12472,1.12482,1.12431,1.12462,12400000.0
2007-05-30 20:04:00,1.12455,1.12488,1.12449,1.12449,14200000.0
2007-05-30 20:05:00,1.12462,1.12496,1.12462,1.12496,9800000.0
2007-05-30 20:06:00,1.1251,1.1251,1.1251,1.1251,7600000.0
2007-05-30 20:07:00,1.12472,1.12479,1.12462,1.12478,7600000.0
2007-05-30 20:08:00,1.12451,1.12463,1.12434,1.12451,19800000.0
2007-05-30 20:10:00,1.12469,1.12469,1.12435,1.12435,8200000.0
2007-05-30 20:11:00,1.12463,1.12489,1.12444,1.12449,15000000.0
2007-05-30 20:12:00,1.12444,1.12463,1.12444,1.12453,9400000.0
2007-05-30 20:13:00,1.12462,1.12503,1.1244,1.12454,12400000.0
2007-05-30 20:14:00,1.12475,1.12476,1.12465,1.12466,14600000.0
2007-05-30 20:15:00,1.1253,1.1253,1.1253,1.1253,16600000.0
2007-05-30 20:16:00,1.1254,1.1254,1.1254,1.1254,16600000.0
2007-05-30 20:17:00,1.12488,1.12516,1.12462,1.12515,16600000.0
2007-05-30 20:18:00,1.12487,1.12512,1.12459,1.12485,12600000.0
2007-05-30 20:19:00,1.12497,1.12507,1.12481,1.12481,9000000.0
2007-05-30 20:20:00,1.12474,1.12507,1.12459,1.12507,11400000.0
2007-05-30 20:21:00,1.1247,1.12532,1.1247,1.12506,25000000.0
2007-05-30 20:22:00,1.12517,1.12557,1.12517,1.12518,28800000.0
2007-05-30 20:23:00,1.1252,1.12575,1.12512,1.12516,13800000.0
2007-05-30 20:24:00,1.12535,1.12535,1.12445,1.12498,14200000.0
2007-05-30 20:25:00,1.12558,1.12558,1.12481,1.12505,11200000.0
2007-05-30 20:26:00,1.12501,1.1255,1.12482,1.12504,12400000.0
2007-05-30 20:27:00,1.12493,1.12502,1.12476,1.12482,14200000.0
2007-05-30 20:28:00,1.12461,1.12546,1.12429,1.12546,18200000.0
2007-05-30 20:29:00,1.12547,1.12547,1.12464,1.12464,18000000.0
2007-05-30 20:30:00,1.12482,1.12512,1.12466,1.12484,15600000.0
2007-05-30 20:31:00,1.1253,1.1254,1.1252,1.1253,9200000.0
2007-05-30 20:32:00,1.12457,1.12517,1.12457,1.12511,9200000.0
2007-05-30 20:33:00,1.12504,1.12509,1.12483,1.12487,11600000.0
2007-05-30 20:34:00,1.12501,1.12534,1.12486,1.12534,19400000.0
2007-05-30 20:35:00,1.12514,1.12549,1.12514,1.12543,9000000.0
2007-05-30 20:36:00,1.1249,1.1254,1.1249,1.12525,9800000.0
2007-05-30 20:37:00,1.12547,1.12574,1.12522,1.1255,14000000.0
2007-05-30 20:38:00,1.12525,1.1257,1.12525,1.12557,17200000.0
2007-05-30 20:39:00,1.1255,1.12565,1.12523,1.1255,9000000.0
2007-05-30 20:40:00,1.12552,1.12552,1.12495,1.12531,11600000.0
2007-05-30 20:41:00,1.12542,1.12548,1.12512,1.12512,10600000.0
2007-05-30 20:42:00,1.12518,1.12555,1.12518,1.12544,21200000.0
2007-05-30 20:43:00,1.12547,1.12591,1.12492,1.12524,14600000.0
2007-05-30 20:46:00,1.12575,1.12585,1.12554,1.12557,25600000.0
2007-05-30 20:47:00,1.12578,1.12587,1.12548,1.12548,11400000.0
2007-05-30 20:48:00,1.12545,1.12564,1.12496,1.12546,21800000.0
2007-05-30 20:49:00,1.12515,1.12554,1.12515,1.1253,10400000.0
2007-05-30 20:50:00,1.12499,1.12572,1.12499,1.12518,18600000.0
2007-05-30 20:51:00,1.12513,1.12567,1.12513,1.12567,12400000.0
2007-05-30 20:52:00,1.1253,1.1255,1.12529,1.12548,17800000.0
2007-05-30 20:53:00,1.12531,1.12531,1.12519,1.12525,11600000.0
2007-05-30 20:54:00,1.12511,1.12544,1.12489,1.12519,9800000.0
2007-05-30 20:55:00,1.1251,1.1251,1.12465,1.12465,31200000.0
2007-05-30 20:56:00,1.12453,1.12487,1.12436,1.12487,17800000.0
2007-05-30 20:57:00,1.12491,1.1251,1.12491,1.1251,13800000.0
2007-05-30 20:58:00,1.12478,1.12502,1.12468,1.12468,16000000.0
2007-05-30 20:59:00,1.12494,1.12494,1.12462,1.12483,18800000.0
2007-05-30 21:00:00,1.1249,1.12533,1.12486,1.12533,23800000.0
2007-05-30 21:01:00,1.12507,1.12507,1.12461,1.12473,14000000.0
2007-05-30 21:02:00,1.12492,1.12543,1.12492,1.12494,12200000.0
2007-05-30 21:04:00,1.12487,1.12487,1.12472,1.12472,7400000.0
2007-05-30 21:06:00,1.12477,1.12511,1.12462,1.12499,12200000.0
2007-05-30 21:07:00,1.1255,1.1255,1.1253,1.1254,11800000.0
2007-05-30 21:08:00,1.12473,1.125,1.12473,1.12477,11800000.0
2007-05-30 21:09:00,1.12479,1.12525,1.12471,1.12478,8400000.0
2007-05-30 21:10:00,1.1245,1.12498,1.1245,1.12498,3200000.0
2007-05-30 21:12:00,1.1255,1.1255,1.1255,1.1255,12200000.0
2007-05-30 21:13:00,1.1256,1.1256,1.1256,1.1256,12200000.0
2007-05-30 21:14:00,1.12508,1.12532,1.12508,1.12515,12200000.0
2007-05-30 21:15:00,1.12545,1.12545,1.12453,1.12453,8400000.0
2007-05-30 21:16:00,1.12509,1.12529,1.12504,1.12511,28600000.0
2007-05-30 21:17:00,1.12517,1.12557,1.12465,1.12557,18000000.0
2007-05-30 21:18:00,1.12533,1.12533,1.12493,1.12499,19800000.0
2007-05-30 21:19:00,1.1249,1.12554,1.12485,1.12503,17600000.0
2007-05-30 21:20:00,1.12518,1.12531,1.12498,1.12522,8200000.0
2007-05-30 21:21:00,1.12527,1.12557,1.12504,1.12526,34400000.0
2007-05-30 21:22:00,1.12536,1.1259,1.12536,1.12564,7600000.0
2007-05-30 21:23:00,1.12556,1.1257,1.12529,1.12545,28000000.0
2007-05-30 21:24:00,1.12528,1.1258,1.12508,1.1258,11800000.0
2007-05-30 21:25:00,1.1258,1.1258,1.1258,1.1258,7600000.0
2007-05-30 21:26:00,1.12555,1.12555,1.12525,1.12525,7600000.0
2007-05-30 21:27:00,1.12566,1.12566,1.12505,1.12508,15600000.0
2007-05-30 21:28:00,1.1257,1.1259,1.1257,1.1259,13400000.0
2007-05-30 21:29:00,1.12534,1.12557,1.12518,1.12544,13400000.0
2007-05-30 21:30:00,1.12514,1.12557,1.12514,1.12547,4400000.0
2007-05-30 21:31:00,1.12555,1.12584,1.12549,1.12583,10000000.0
2007-05-30 21:32:00,1.12555,1.12559,1.12519,1.12519,25000000.0
2007-05-30 21:35:00,1.12539,1.12575,1.12539,1.12553,18600000.0
2007-05-30 21:36:00,1.12558,1.12582,1.12544,1.12544,16000000.0
2007-05-30 21:37:00,1.12588,1.12596,1.12563,1.12567,20400000.0
2007-05-30 21:38:00,1.12574,1.12602,1.12574,1.12576,23800000.0
2007-05-30 21:39:00,1.1263,1.1264,1.1263,1.1263,6400000.0
2007-05-30 21:40:00,1.12587,1.12613,1.12585,1.12613,6400000.0
2007-05-30 21:41:00,1.12612,1.12626,1.12586,1.12586,16200000.0
2007-05-30 21:42:00,1.12562,1.12607,1.12548,1.12607,11200000.0
2007-05-30 21:43:00,1.1265,1.1265,1.1263,1.1264,15000000.0
2007-05-30 21:44:00,1.12586,1.12653,1.12586,1.12603,15000000.0
2007-05-30 21:45:00,1.12626,1.12626,1.12578,1.12594,31800000.0
2007-05-30 21:46:00,1.12609,1.12628,1.12597,1.12628,23000000.0
2007-05-30 21:47:00,1.12627,1.12638,1.12621,1.12625,8600000.0
2007-05-30 21:48:00,1.1268,1.1268,1.1267,1.1268,14800000.0
2007-05-30 21:49:00,1.12633,1.12656,1.12603,1.12613,14800000.0
2007-05-30 21:50:00,1.12586,1.12607,1.12586,1.12607,4800000.0
2007-05-30 21:51:00,1.12619,1.12638,1.12619,1.1262,14000000.0
2007-05-30 21:52:00,1.12595,1.12617,1.12595,1.12603,20200000.0
2007-05-30 21:53:00,1.12596,1.12618,1.12575,1.12595,24400000.0
2007-05-30 21:54:00,1.12616,1.12641,1.12606,1.12626,32600000.0
2007-05-30 21:55:00,1.12596,1.12602,1.12554,1.12554,14200000.0
2007-05-30 21:56:00,1.12577,1.12643,1.12577,1.12594,18200000.0
2007-05-30 21:57:00,1.12582,1.12634,1.12582,1.12634,6800000.0
2007-05-30 21:58:00,1.1263,1.12635,1.12621,1.12635,11200000.0
2007-05-30 21:59:00,1.12638,1.12644,1.12595,1.12626,12400000.0
2007-05-30 22:00:00,1.12572,1.12616,1.12572,1.1258,18000000.0
2007-05-30 22:01:00,1.1265,1.1267,1.1265,1.1267,15600000.0
2007-05-30 22:02:00,1.12614,1.12618,1.12594,1.12618,15600000.0
2007-05-30 22:03:00,1.12604,1.12627,1.12591,1.12621,10200000.0
2007-05-30 22:04:00,1.12658,1.12666,1.12587,1.12666,11200000.0
2007-05-30 22:05:00,1.12653,1.12697,1.12598,1.12598,20200000.0
2007-05-30 22:06:00,1.12654,1.1266,1.12627,1.1266,8400000.0
2007-05-30 22:07:00,1.12606,1.12667,1.12604,1.12616,13400000.0
2007-05-30 22:08:00,1.12609,1.12675,1.126,1.12622,13800000.0
2007-05-30 22:09:00,1.12626,1.12636,1.1261,1.12617,13000000.0
2007-05-30 22:10:00,1.12633,1.12633,1.12593,1.12601,6200000.0
2007-05-30 22:11:00,1.12626,1.12664,1.12604,1.12604,22600000.0
2007-05-30 22:12:00,1.12619,1.12654,1.12619,1.12635,18800000.0
2007-05-30 22:13:00,1.1268,1.1268,1.1268,1.1268,18800000.0
2007-05-30 22:14:00,1.12636,1.12642,1.12608,1.1264,18800000.0
2007-05-30 22:15:00,1.12616,1.12658,1.12616,1.12631,11600000.0
2007-05-30 22:17:00,1.1268,1.1269,1.1268,1.1269,14400000.0
2007-05-30 22:18:00,1.12644,1.12648,1.12628,1.12642,14400000.0
2007-05-30 22:19:00,1.12653,1.12687,1.12626,1.12634,9800000.0
2007-05-30 22:20:00,1.1266,1.1267,1.1266,1.1267,17600000.0
2007-05-30 22:21:00,1.12625,1.12647,1.12585,1.12604,17600000.0
2007-05-30 22:22:00,1.1265,1.1265,1.1265,1.1265,8000000.0
2007-05-30 22:23:00,1.12594,1.12603,1.12594,1.12603,8000000.0
2007-05-30 22:24:00,1.1264,1.1265,1.1264,1.1265,8800000.0
2007-05-30 22:25:00,1.12606,1.12606,1.12592,1.12594,8800000.0
2007-05-30 22:26:00,1.12608,1.1266,1.12608,1.12634,22800000.0
2007-05-30 22:27:00,1.12632,1.1268,1.12628,1.12636,14200000.0
2007-05-30 22:28:00,1.12652,1.12652,1.12616,1.12617,28000000.0
2007-05-30 22:31:00,1.12633,1.12663,1.12598,1.12604,17400000.0
2007-05-30 22:32:00,1.12606,1.12606,1.12587,1.12593,18000000.0
2007-05-30 22:33:00,1.1267,1.1267,1.1265,1.1266,23600000.0
2007-05-30 22:34:00,1.12598,1.12655,1.12598,1.12655,23600000.0
2007-05-30 22:35:00,1.12666,1.12677,1.12619,1.12619,15200000.0
2007-05-30 22:36:00,1.12653,1.12697,1.12647,1.12668,18600000.0
2007-05-30 22:37:00,1.1268,1.1268,1.1267,1.1268,32600000.0
2007-05-30 22:38:00,1.12602,1.12622,1.12585,1.12622,32600000.0
2007-05-30 22:39:00,1.12658,1.12658,1.12596,1.12596,16800000.0
2007-05-30 22:40:00,1.12623,1.12639,1.12607,1.12608,15400000.0
2007-05-30 22:41:00,1.1262,1.12647,1.12576,1.12626,16400000.0
2007-05-30 22:42:00,1.1268,1.1268,1.1267,1.1267,2600000.0
2007-05-30 22:43:00,1.12629,1.12629,1.12628,1.12628,2600000.0
2007-05-30 22:44:00,1.12638,1.12673,1.12607,1.12607,18600000.0
2007-05-30 22:45:00,1.12636,1.12651,1.12616,1.12651,9000000.0
2007-05-30 22:46:00,1.12643,1.12643,1.12602,1.12602,15800000.0
2007-05-30 22:47:00,1.12648,1.12649,1.12611,1.12616,14400000.0
2007-05-30 22:49:00,1.1261,1.12641,1.1261,1.1261,31400000.0
2007-05-30 22:50:00,1.12623,1.12623,1.12603,1.12603,7400000.0
2007-05-30 22:51:00,1.12606,1.12639,1.12606,1.12639,5600000.0
2007-05-30 22:52:00,1.12681,1.12681,1.12638,1.12638,30000000.0
2007-05-30 22:53:00,1.12646,1.12646,1.12609,1.12609,15200000.0
2007-05-30 22:54:00,1.1271,1.1271,1.1271,1.1271,8200000.0
2007-05-30 22:55:00,1.12641,1.12664,1.12602,1.12664,8200000.0
2007-05-30 22:56:00,1.127,1.127,1.127,1.127,17400000.0
2007-05-30 22:57:00,1.12678,1.12706,1.12652,1.1267,17400000.0
2007-05-30 22:58:00,1.12695,1.12747,1.12672,1.12699,14800000.0
2007-05-30 22:59:00,1.12673,1.12673,1.12651,1.12651,12000000.0
2007-05-30 23:00:00,1.12601,1.12646,1.12582,1.1264,8400000.0
2007-05-30 23:01:00,1.12636,1.12664,1.12613,1.12658,26600000.0
2007-05-30 23:02:00,1.12695,1.12724,1.12689,1.12689,12800000.0
2007-05-30 23:03:00,1.12708,1.12708,1.12669,1.12669,6600000.0
2007-05-30 23:04:00,1.1275,1.1277,1.1275,1.1276,9400000.0
2007-05-30 23:05:00,1.1266,1.1272,1.12635,1.1272,9400000.0
2007-05-30 23:06:00,1.12702,1.12706,1.12673,1.12706,8400000.0
2007-05-30 23:07:00,1.12694,1.12713,1.12674,1.12678,17400000.0
2007-05-30 23:08:00,1.12706,1.12712,1.12698,1.12698,7600000.0
2007-05-30 23:09:00,1.12733,1.12733,1.12687,1.12697,10400000.0
2007-05-30 23:10:00,1.12707,1.1274,1.12674,1.12709,17400000.0
2007-05-30 23:11:00,1.12717,1.12717,1.12681,1.12704,7600000.0
2007-05-30 23:12:00,1.12675,1.12696,1.1267,1.1268,17800000.0
2007-05-30 23:13:00,1.12691,1.12691,1.12659,1.12659,6800000.0
2007-05-30 23:14:00,1.12664,1.12702,1.12617,1.12702,18800000.0
2007-05-30 23:15:00,1.12688,1.12759,1.12688,1.12759,21600000.0
2007-05-30 23:16:00,1.12768,1.12768,1.12705,1.12734,14200000.0
2007-05-30 23:17:00,1.12674,1.1269,1.12662,1.12666,20800000.0
2007-05-30 23:18:00,1.12708,1.12708,1.12693,1.12693,9600000.0
2007-05-30 23:19:00,1.12667,1.12692,1.12644,1.12679,25000000.0
2007-05-30 23:20:00,1.12676,1.12702,1.12665,1.12702,12200000.0
2007-05-30 23:21:00,1.12687,1.12693,1.12661,1.12681,13800000.0
2007-05-30 23:22:00,1.12635,1.12646,1.12623,1.12623,11200000.0
2007-05-30 23:23:00,1.1269,1.12701,1.12661,1.12694,14200000.0
2007-05-30 23:24:00,1.12679,1.12681,1.12644,1.12644,11200000.0
2007-05-30 23:26:00,1.12714,1.12734,1.12679,1.127,15400000.0
2007-05-30 23:27:00,1.12694,1.12694,1.12656,1.1269,8400000.0
2007-05-30 23:28:00,1.12678,1.12719,1.12678,1.12679,9000000.0
2007-05-30 23:29:00,1.127,1.12702,1.12662,1.12669,8000000.0
2007-05-30 23:30:00,1.12646,1.12654,1.12632,1.12654,11800000.0
2007-05-30 23:31:00,1.12632,1.12665,1.1261,1.12642,6800000.0
2007-05-30 23:32:00,1.1268,1.12681,1.12642,1.12658,11600000.0
2007-05-30 23:33:00,1.12643,1.12673,1.12633,1.12634,12600000.0
2007-05-30 23:34:00,1.1262,1.12675,1.1262,1.1267,6600000.0
2007-05-30 23:35:00,1.12709,1.12709,1.12651,1.12651,16200000.0
2007-05-30 23:36:00,1.12682,1.12682,1.12655,1.12655,2600000.0
2007-05-30 23:37:00,1.12653,1.1266,1.12623,1.1263,10200000.0
2007-05-30 23:38:00,1.12609,1.12671,1.12609,1.12671,5600000.0
2007-05-30 23:39:00,1.12668,1.12703,1.1265,1.12686,13600000.0
2007-05-30 23:40:00,1.12684,1.12695,1.12672,1.12682,9800000.0
2007-05-30 23:41:00,1.12681,1.1271,1.12653,1.12683,17800000.0
2007-05-30 23:42:00,1.12688,1.12712,1.12682,1.12682,7400000.0
2007-05-30 23:43:00,1.1268,1.12702,1.12667,1.12685,7000000.0
2007-05-30 23:44:00,1.12724,1.12729,1.127,1.12717,14800000.0
2007-05-30 23:45:00,1.1276,1.1276,1.1276,1.1276,5800000.0
2007-05-30 23:46:00,1.12729,1.12741,1.12708,1.12716,5800000.0
2007-05-30 23:47:00,1.1274,1.1274,1.1273,1.1274,9200000.0
2007-05-30 23:48:00,1.1269,1.12706,1.12675,1.12675,9200000.0
2007-05-30 23:49:00,1.12675,1.12675,1.12634,1.12636,15600000.0
2007-05-30 23:50:00,1.12674,1.12694,1.12669,1.1267,14600000.0
2007-05-30 23:51:00,1.12658,1.12685,1.12658,1.12685,4000000.0
2007-05-30 23:52:00,1.12712,1.12716,1.12649,1.12716,15200000.0
2007-05-30 23:53:00,1.12738,1.12738,1.12717,1.12717,3200000.0
2007-05-30 23:54:00,1.12725,1.12741,1.12725,1.12741,2600000.0
2007-05-30 23:55:00,1.1272,1.1273,1.12714,1.12716,25800000.0
2007-05-30 23:56:00,1.12756,1.12765,1.12723,1.12765,7400000.0
2007-05-30 23:57:00,1.12763,1.12763,1.12733,1.12751,11200000.0
2007-05-30 23:58:00,1.12765,1.12765,1.12704,1.12738,10600000.0
2007-05-30 23:59:00,1.12705,1.12712,1.1269,1.1269,3600000.0
2007-05-31 00:00:00,1.12719,1.12728,1.12719,1.12728,2600000.0
2007-05-31 00:02:00,1.12686,1.12691,1.12681,1.12689,15200000.0
2007-05-31 00:03:00,1.12691,1.12721,1.12691,1.12721,4200000.0
2007-05-31 00:04:00,1.12749,1.12749,1.127,1.127,4800000.0
2007-05-31 00:05:00,1.12685,1.12691,1.12655,1.12686,17000000.0
2007-05-31 00:06:00,1.12674,1.12705,1.12644,1.12679,15000000.0
2007-05-31 00:07:00,1.12665,1.12685,1.12665,1.12685,2000000.0
2007-05-31 00:08:00,1.1272,1.1272,1.1272,1.1272,15200000.0
2007-05-31 00:09:00,1.1273,1.1273,1.1272,1.1272,15200000.0
2007-05-31 00:13:00,1.1268,1.12686,1.12664,1.12677,15200000.0
2007-05-31 00:17:00,1.1271,1.1272,1.1271,1.1272,15400000.0
2007-05-31 00:18:00,1.12649,1.12667,1.12644,1.12667,15400000.0
2007-05-31 00:19:00,1.127,1.127,1.1269,1.127,12600000.0
2007-05-31 00:21:00,1.12678,1.12678,1.12636,1.12645,12600000.0
2007-05-31 00:22:00,1.12631,1.12668,1.12631,1.12639,7400000.0
2007-05-31 00:24:00,1.1263,1.12637,1.1263,1.12637,3200000.0
2007-05-31 00:25:00,1.12648,1.12657,1.12611,1.12611,10000000.0
2007-05-31 00:27:00,1.12631,1.12673,1.12603,1.12673,11000000.0
2007-05-31 00:28:00,1.12649,1.12651,1.12629,1.12639,25600000.0
2007-05-31 00:29:00,1.12635,1.12663,1.12631,1.12656,16400000.0
2007-05-31 00:30:00,1.12692,1.12692,1.126,1.12636,16200000.0
2007-05-31 00:31:00,1.12639,1.1269,1.12639,1.1269,5800000.0
2007-05-31 00:32:00,1.12659,1.12708,1.12659,1.12662,13200000.0
2007-05-31 00:33:00,1.12642,1.12693,1.12614,1.12693,7800000.0
2007-05-31 00:34:00,1.1269,1.1269,1.12641,1.12664,11600000.0
2007-05-31 00:35:00,1.12653,1.12685,1.1262,1.12685,10200000.0
2007-05-31 00:36:00,1.12668,1.12689,1.12627,1.1266,26800000.0
2007-05-31 00:37:00,1.12651,1.12678,1.12618,1.12635,9800000.0
2007-05-31 00:38:00,1.12634,1.12639,1.12633,1.12633,4200000.0
2007-05-31 00:39:00,1.12601,1.12631,1.1255,1.12631,11800000.0
2007-05-31 00:40:00,1.12624,1.12652,1.12596,1.12613,10200000.0
2007-05-31 00:41:00,1.12602,1.12638,1.12602,1.12616,6800000.0
2007-05-31 00:42:00,1.12603,1.12652,1.12601,1.12601,12200000.0
2007-05-31 00:43:00,1.12579,1.12606,1.12575,1.12606,8800000.0
2007-05-31 00:44:00,1.1265,1.1265,1.1265,1.1265,13000000.0
2007-05-31 00:45:00,1.12592,1.12627,1.12567,1.12579,13000000.0
2007-05-31 00:46:00,1.12586,1.12608,1.12586,1.12608,3200000.0
2007-05-31 00:47:00,1.126,1.12619,1.12561,1.12592,6200000.0
2007-05-31 00:48:00,1.12556,1.12604,1.12546,1.12549,13800000.0
2007-05-31 00:49:00,1.12559,1.12562,1.12513,1.12562,26600000.0
2007-05-31 00:50:00,1.12483,1.12563,1.12483,1.12523,23000000.0
2007-05-31 00:51:00,1.12551,1.12551,1.12528,1.12528,3200000.0
2007-05-31 00:52:00,1.12523,1.12543,1.12508,1.12518,10000000.0
2007-05-31 00:53:00,1.12513,1.12554,1.12474,1.12554,10800000.0
2007-05-31 00:54:00,1.12542,1.12542,1.12513,1.12534,7800000.0
2007-05-31 00:55:00,1.12536,1.12536,1.12502,1.12532,26200000.0
2007-05-31 00:56:00,1.12547,1.12547,1.12505,1.12516,4600000.0
2007-05-31 00:57:00,1.12484,1.12612,1.12484,1.12555,17600000.0
2007-05-31 00:58:00,1.12524,1.12524,1.12473,1.12473,13000000.0
2007-05-31 00:59:00,1.12486,1.12501,1.12477,1.12477,4200000.0
2007-05-31 01:00:00,1.12543,1.12543,1.12501,1.12515,15400000.0
2007-05-31 01:01:00,1.125,1.12536,1.12491,1.12536,7600000.0
2007-05-31 01:02:00,1.12514,1.12532,1.12497,1.12497,10200000.0
2007-05-31 01:03:00,1.12496,1.12526,1.12492,1.12517,9800000.0
2007-05-31 01:04:00,1.12512,1.12519,1.12512,1.12519,7600000.0
2007-05-31 01:05:00,1.1256,1.1257,1.1256,1.1257,20200000.0
2007-05-31 01:06:00,1.1256,1.12574,1.12519,1.12519,20200000.0
2007-05-31 01:07:00,1.12519,1.12559,1.12494,1.12513,6800000.0
2007-05-31 01:08:00,1.12529,1.12546,1.12495,1.12529,19000000.0
2007-05-31 01:09:00,1.12515,1.12531,1.12481,1.12531,21000000.0
2007-05-31 01:10:00,1.12521,1.12521,1.12493,1.12499,6200000.0
2007-05-31 01:11:00,1.12514,1.12547,1.12492,1.12538,26600000.0
2007-05-31 01:12:00,1.12531,1.12566,1.12519,1.1255,8400000.0
2007-05-31 01:13:00,1.12529,1.12548,1.12501,1.12501,19000000.0
2007-05-31 01:14:00,1.12523,1.12571,1.12522,1.12565,35400000.0
2007-05-31 01:15:00,1.12542,1.12576,1.12515,1.12576,10600000.0
2007-05-31 01:16:00,1.12556,1.12568,1.1254,1.12558,11600000.0
2007-05-31 01:17:00,1.12588,1.12588,1.12562,1.12562,7400000.0
2007-05-31 01:18:00,1.12548,1.12608,1.12548,1.12562,10800000.0
2007-05-31 01:19:00,1.12568,1.12606,1.12561,1.12606,8000000.0
2007-05-31 01:20:00,1.12586,1.12618,1.12577,1.12593,11200000.0
2007-05-31 01:21:00,1.12577,1.12605,1.12554,1.12564,20400000.0
2007-05-31 01:23:00,1.1256,1.12603,1.1255,1.12603,13600000.0
2007-05-31 01:24:00,1.12573,1.1259,1.12558,1.12573,9000000.0
2007-05-31 01:25:00,1.1262,1.1263,1.1262,1.1263,20600000.0
2007-05-31 01:26:00,1.1262,1.1263,1.1262,1.1263,20600000.0
2007-05-31 01:27:00,1.12595,1.12597,1.12571,1.12575,20600000.0
2007-05-31 01:28:00,1.12603,1.12625,1.12603,1.12625,5800000.0
2007-05-31 01:29:00,1.12584,1.12618,1.1257,1.12579,15400000.0
2007-05-31 01:30:00,1.12576,1.12604,1.12573,1.12604,6800000.0
2007-05-31 01:31:00,1.12593,1.12671,1.12593,1.12617,15600000.0
2007-05-31 01:32:00,1.12618,1.12635,1.12599,1.12635,14600000.0
2007-05-31 01:33:00,1.12624,1.12624,1.12612,1.12612,6200000.0
2007-05-31 01:36:00,1.1268,1.1269,1.1267,1.1268,6200000.0
2007-05-31 01:37:00,1.12621,1.12653,1.126,1.12621,6200000.0
2007-05-31 01:38:00,1.12606,1.12654,1.12606,1.12611,41600000.0
2007-05-31 01:39:00,1.12624,1.12642,1.12593,1.12593,14400000.0
2007-05-31 01:40:00,1.12605,1.1266,1.12605,1.12631,25600000.0
2007-05-31 01:42:00,1.1265,1.1266,1.1265,1.1266,12400000.0
2007-05-31 01:44:00,1.1265,1.1265,1.1265,1.1265,12400000.0
2007-05-31 01:46:00,1.1266,1.1266,1.1265,1.1265,12400000.0
2007-05-31 01:47:00,1.1267,1.1267,1.1266,1.1266,12400000.0
2007-05-31 01:49:00,1.1265,1.1266,1.1265,1.1266,12400000.0
2007-05-31 01:50:00,1.12616,1.12616,1.12598,1.12609,12400000.0
2007-05-31 01:51:00,1.12607,1.12622,1.12591,1.12622,7000000.0
2007-05-31 01:52:00,1.12642,1.12651,1.12628,1.12628,10000000.0
2007-05-31 01:54:00,1.1266,1.1266,1.1266,1.1266,15600000.0
2007-05-31 01:56:00,1.1267,1.1267,1.1267,1.1267,15600000.0
2007-05-31 01:57:00,1.12666,1.12667,1.1262,1.1264,15600000.0
2007-05-31 01:58:00,1.12644,1.12644,1.12635,1.12635,12000000.0
2007-05-31 01:59:00,1.12664,1.12664,1.12637,1.12646,23600000.0
2007-05-31 02:00:00,1.12667,1.12667,1.12603,1.12603,18400000.0
2007-05-31 02:01:00,1.12624,1.12672,1.12624,1.12655,16600000.0
2007-05-31 02:02:00,1.12679,1.12679,1.12594,1.12594,6400000.0
2007-05-31 02:03:00,1.12649,1.12649,1.12639,1.12639,2600000.0
2007-05-31 02:04:00,1.1265,1.12676,1.12595,1.12617,13800000.0
2007-05-31 02:05:00,1.12621,1.12637,1.12589,1.12624,15400000.0
2007-05-31 02:06:00,1.1269,1.127,1.1269,1.127,11800000.0
2007-05-31 02:07:00,1.1264,1.12648,1.12624,1.12624,11800000.0
2007-05-31 02:08:00,1.12612,1.12667,1.12612,1.12634,30800000.0
2007-05-31 02:09:00,1.1266,1.12681,1.12641,1.12662,13000000.0
2007-05-31 02:10:00,1.1272,1.1272,1.1271,1.1271,21800000.0
2007-05-31 02:11:00,1.12689,1.1271,1.12673,1.12682,21800000.0
2007-05-31 02:12:00,1.12693,1.12693,1.12661,1.12678,7800000.0
2007-05-31 02:13:00,1.1268,1.1272,1.1268,1.12691,9400000.0
2007-05-31 02:15:00,1.12651,1.12713,1.12651,1.12713,14600000.0
2007-05-31 02:16:00,1.12703,1.12703,1.12668,1.12683,8800000.0
2007-05-31 02:17:00,1.12679,1.12712,1.12679,1.12693,19800000.0
2007-05-31 02:18:00,1.12704,1.12704,1.12642,1.12654,33800000.0
2007-05-31 02:21:00,1.12669,1.12691,1.12669,1.12691,11200000.0
2007-05-31 02:23:00,1.12701,1.12745,1.12674,1.12684,9000000.0
2007-05-31 02:24:00,1.12668,1.12716,1.12668,1.12683,17800000.0
2007-05-31 02:25:00,1.12684,1.12711,1.12677,1.12694,14000000.0
2007-05-31 02:26:00,1.12651,1.12678,1.12651,1.12663,14400000.0
2007-05-31 02:27:00,1.12655,1.12685,1.12649,1.12685,19200000.0
2007-05-31 02:28:00,1.12695,1.12695,1.12675,1.12675,2000000.0
2007-05-31 02:29:00,1.12711,1.12711,1.12659,1.12659,11400000.0
2007-05-31 02:30:00,1.12666,1.12696,1.12646,1.12661,18000000.0
2007-05-31 02:32:00,1.1266,1.1272,1.1266,1.12677,11000000.0
2007-05-31 02:33:00,1.12661,1.12691,1.12655,1.12691,24800000.0
2007-05-31 02:35:00,1.1272,1.1272,1.1271,1.1272,6200000.0
2007-05-31 02:36:00,1.12687,1.12706,1.12687,1.12706,6200000.0
2007-05-31 02:37:00,1.12708,1.12708,1.12692,1.12692,5600000.0
2007-05-31 02:38:00,1.12721,1.12735,1.12671,1.12702,14200000.0
2007-05-31 02:39:00,1.12675,1.12723,1.12675,1.12695,10800000.0
2007-05-31 02:40:00,1.1272,1.1272,1.1272,1.1272,10600000.0
2007-05-31 02:41:00,1.12706,1.12739,1.12694,1.12734,10600000.0
2007-05-31 02:42:00,1.12709,1.12735,1.12639,1.12664,9800000.0
2007-05-31 02:44:00,1.12663,1.1271,1.12663,1.12679,17200000.0
2007-05-31 02:46:00,1.12659,1.12699,1.12638,1.12664,28000000.0
2007-05-31 02:47:00,1.12645,1.1266,1.12604,1.12604,13600000.0
2007-05-31 02:48:00,1.12657,1.12663,1.12657,1.12663,9200000.0
2007-05-31 02:50:00,1.12693,1.12693,1.12633,1.12686,10400000.0
2007-05-31 02:51:00,1.12639,1.12671,1.12639,1.12655,23400000.0
2007-05-31 02:52:00,1.1272,1.1272,1.1271,1.1271,13800000.0
2007-05-31 02:53:00,1.12613,1.12696,1.12613,1.12632,13800000.0
2007-05-31 02:54:00,1.12654,1.12723,1.12651,1.12693,23000000.0
2007-05-31 02:55:00,1.12709,1.12733,1.12685,1.12703,14400000.0
2007-05-31 02:56:00,1.12655,1.12716,1.12655,1.12691,13200000.0
2007-05-31 02:57:00,1.12671,1.12695,1.12656,1.12681,17600000.0
2007-05-31 02:58:00,1.12666,1.12666,1.12637,1.12641,10000000.0
2007-05-31 02:59:00,1.12661,1.12695,1.12639,1.12639,9400000.0
2007-05-31 03:00:00,1.12627,1.12711,1.12627,1.12672,20200000.0
2007-05-31 03:01:00,1.12694,1.12729,1.12642,1.12656,16000000.0
2007-05-31 03:02:00,1.12628,1.12689,1.12628,1.12689,3000000.0
2007-05-31 03:03:00,1.12643,1.12678,1.12606,1.1266,12200000.0
2007-05-31 03:05:00,1.1264,1.12662,1.12629,1.12662,11000000.0
2007-05-31 03:06:00,1.1266,1.12706,1.12647,1.1267,24600000.0
2007-05-31 03:08:00,1.12687,1.12703,1.12614,1.12703,16200000.0
2007-05-31 03:09:00,1.12688,1.12689,1.12656,1.12656,7200000.0
2007-05-31 03:10:00,1.12672,1.12689,1.1267,1.12689,15400000.0
2007-05-31 03:11:00,1.12707,1.12707,1.12683,1.12683,4800000.0
2007-05-31 03:12:00,1.1273,1.1273,1.1272,1.1273,17200000.0
2007-05-31 03:13:00,1.1272,1.1272,1.1272,1.1272,17200000.0
2007-05-31 03:15:00,1.127,1.12715,1.1268,1.12715,17200000.0
2007-05-31 03:16:00,1.1273,1.1274,1.1273,1.1274,18600000.0
2007-05-31 03:18:00,1.1273,1.1274,1.1273,1.1274,18600000.0
2007-05-31 03:19:00,1.12682,1.12722,1.12663,1.12722,18600000.0
2007-05-31 03:20:00,1.12685,1.12716,1.12685,1.12716,4000000.0
2007-05-31 03:21:00,1.1275,1.1276,1.1274,1.1276,5600000.0
2007-05-31 03:22:00,1.12693,1.12714,1.12693,1.12714,5600000.0
2007-05-31 03:23:00,1.12685,1.12717,1.12685,1.12717,6000000.0
2007-05-31 03:24:00,1.12716,1.12758,1.12677,1.12677,23200000.0
2007-05-31 03:25:00,1.12735,1.12735,1.12715,1.12715,2600000.0
2007-05-31 03:26:00,1.1273,1.12747,1.1273,1.12744,15000000.0
2007-05-31 03:27:00,1.12735,1.1274,1.12733,1.12733,3600000.0
2007-05-31 03:28:00,1.12725,1.12737,1.12708,1.12728,6800000.0
2007-05-31 03:29:00,1.1274,1.1274,1.12671,1.12699,6800000.0
2007-05-31 03:30:00,1.12774,1.12846,1.12774,1.12793,14400000.0
2007-05-31 03:31:00,1.12773,1.12827,1.1276,1.1276,17000000.0
2007-05-31 03:32:00,1.12786,1.12824,1.12749,1.12756,11600000.0
2007-05-31 03:33:00,1.12769,1.12779,1.1274,1.1274,13400000.0
2007-05-31 03:34:00,1.12746,1.12767,1.12746,1.12754,19800000.0
2007-05-31 03:35:00,1.12775,1.12785,1.12717,1.12745,12400000.0
2007-05-31 03:36:00,1.12689,1.12697,1.12642,1.12651,9400000.0
2007-05-31 03:37:00,1.1266,1.1268,1.12622,1.12622,10200000.0
2007-05-31 03:38:00,1.12643,1.12679,1.12622,1.12622,6800000.0
2007-05-31 03:39:00,1.12616,1.12616,1.12573,1.12592,7200000.0
2007-05-31 03:40:00,1.12605,1.1262,1.12572,1.12609,11800000.0
2007-05-31 03:41:00,1.12602,1.12605,1.1259,1.12605,13200000.0
2007-05-31 03:42:00,1.12599,1.12667,1.12599,1.12621,11200000.0
2007-05-31 03:43:00,1.1261,1.12627,1.126,1.12616,11600000.0
2007-05-31 03:44:00,1.12589,1.12627,1.12564,1.12564,23200000.0
2007-05-31 03:45:00,1.12589,1.12609,1.12586,1.12587,8400000.0
2007-05-31 03:46:00,1.1265,1.1265,1.1262,1.1262,6200000.0
2007-05-31 03:47:00,1.12573,1.12612,1.12566,1.12574,6200000.0
2007-05-31 03:50:00,1.1257,1.12577,1.12542,1.12577,15600000.0
2007-05-31 03:51:00,1.1256,1.12585,1.12553,1.12585,12200000.0
2007-05-31 03:52:00,1.12593,1.12601,1.12557,1.12601,16200000.0
2007-05-31 03:53:00,1.12592,1.12592,1.12545,1.12558,21400000.0
2007-05-31 03:54:00,1.12555,1.12594,1.12554,1.12558,11800000.0
2007-05-31 03:55:00,1.12574,1.12574,1.12556,1.12559,4200000.0
2007-05-31 03:56:00,1.12543,1.12591,1.12543,1.12567,18400000.0
2007-05-31 03:57:00,1.1258,1.1258,1.1255,1.1256,13600000.0
2007-05-31 03:58:00,1.12477,1.1253,1.12474,1.12516,13600000.0
2007-05-31 03:59:00,1.12512,1.12552,1.12512,1.12549,9000000.0
2007-05-31 04:00:00,1.12561,1.12588,1.12546,1.12588,15200000.0
2007-05-31 04:01:00,1.12634,1.12634,1.12559,1.12585,9400000.0
2007-05-31 04:02:00,1.12612,1.12654,1.12595,1.12627,12200000.0
2007-05-31 04:03:00,1.12621,1.12621,1.12553,1.12556,18800000.0
2007-05-31 04:04:00,1.1263,1.1263,1.1263,1.1263,8800000.0
2007-05-31 04:05:00,1.12577,1.12645,1.12577,1.1258,8800000.0
2007-05-31 04:06:00,1.12577,1.12594,1.12577,1.12594,4000000.0
2007-05-31 04:07:00,1.12607,1.12607,1.12584,1.12601,11000000.0
2007-05-31 04:08:00,1.1264,1.1264,1.1263,1.1264,27000000.0
2007-05-31 04:09:00,1.12619,1.12632,1.12609,1.12609,27000000.0
2007-05-31 04:10:00,1.12645,1.12645,1.12617,1.12617,2600000.0
2007-05-31 04:11:00,1.12658,1.12658,1.12626,1.12626,10600000.0
2007-05-31 04:12:00,1.12618,1.12655,1.12618,1.12648,7400000.0
2007-05-31 04:13:00,1.12681,1.12681,1.12667,1.12667,4200000.0
2007-05-31 04:14:00,1.1269,1.127,1.1269,1.1269,10200000.0
2007-05-31 04:15:00,1.12654,1.12688,1.1264,1.1264,10200000.0
2007-05-31 04:16:00,1.12646,1.12667,1.12624,1.12652,18600000.0
2007-05-31 04:17:00,1.12653,1.12696,1.12651,1.12696,9800000.0
2007-05-31 04:18:00,1.12638,1.12682,1.12636,1.12682,9800000.0
2007-05-31 04:19:00,1.12677,1.12678,1.12629,1.12662,20800000.0
2007-05-31 04:20:00,1.12665,1.12683,1.12643,1.12643,14600000.0
2007-05-31 04:21:00,1.12617,1.12658,1.12617,1.12658,6400000.0
2007-05-31 04:22:00,1.1269,1.127,1.1269,1.127,18200000.0
2007-05-31 04:23:00,1.1269,1.1269,1.1269,1.1269,18200000.0
2007-05-31 04:24:00,1.12644,1.12673,1.12628,1.12632,18200000.0
2007-05-31 04:25:00,1.12647,1.12647,1.12638,1.12638,4800000.0
2007-05-31 04:26:00,1.127,1.1271,1.127,1.1271,14000000.0
2007-05-31 04:27:00,1.12643,1.12668,1.12641,1.12641,14000000.0
2007-05-31 04:28:00,1.12641,1.12694,1.12641,1.12694,15800000.0
2007-05-31 04:29:00,1.1266,1.12663,1.12648,1.12648,10200000.0
2007-05-31 04:30:00,1.12597,1.12646,1.12597,1.12633,15400000.0
2007-05-31 04:32:00,1.127,1.127,1.1269,1.1269,15600000.0
2007-05-31 04:34:00,1.12633,1.12633,1.12573,1.12599,15600000.0
2007-05-31 04:36:00,1.12634,1.12651,1.12628,1.12651,20000000.0
2007-05-31 04:37:00,1.12645,1.12699,1.12617,1.12617,22800000.0
2007-05-31 04:38:00,1.1265,1.12715,1.1265,1.12656,11800000.0
2007-05-31 04:39:00,1.12636,1.127,1.1263,1.12672,17800000.0
2007-05-31 04:40:00,1.12633,1.12654,1.12601,1.12601,11400000.0
2007-05-31 04:41:00,1.12637,1.12665,1.12627,1.12665,16000000.0
2007-05-31 04:43:00,1.12655,1.12678,1.12636,1.12675,21000000.0
2007-05-31 04:44:00,1.12689,1.12702,1.12669,1.12698,12400000.0
2007-05-31 04:45:00,1.12678,1.12724,1.12674,1.12674,15400000.0
2007-05-31 04:47:00,1.12669,1.12679,1.12607,1.12607,12200000.0
2007-05-31 04:48:00,1.12672,1.12672,1.12603,1.12646,11400000.0
2007-05-31 04:49:00,1.12639,1.12679,1.12639,1.12639,11600000.0
2007-05-31 04:50:00,1.12685,1.12685,1.12587,1.12612,21600000.0
2007-05-31 04:51:00,1.12654,1.12693,1.12625,1.12653,8200000.0
2007-05-31 04:52:00,1.1262,1.12637,1.1261,1.1262,16000000.0
2007-05-31 04:53:00,1.12637,1.12649,1.12608,1.12608,23800000.0
2007-05-31 04:54:00,1.12636,1.12647,1.12633,1.12633,14600000.0
2007-05-31 04:55:00,1.1268,1.1269,1.1268,1.1268,8800000.0
2007-05-31 04:56:00,1.12626,1.12645,1.12593,1.12599,8800000.0
2007-05-31 04:57:00,1.12624,1.12653,1.12624,1.12652,22000000.0
2007-05-31 04:58:00,1.12628,1.12633,1.1261,1.12633,21200000.0
2007-05-31 04:59:00,1.12619,1.1262,1.1258,1.1262,15800000.0
2007-05-31 05:00:00,1.12667,1.12667,1.12633,1.12637,4800000.0
2007-05-31 05:01:00,1.12641,1.12649,1.12637,1.12644,10800000.0
2007-05-31 05:02:00,1.12671,1.12693,1.1265,1.12662,10000000.0
2007-05-31 05:03:00,1.1267,1.1267,1.1267,1.1267,8800000.0
2007-05-31 05:04:00,1.12642,1.12693,1.1261,1.12693,8800000.0
2007-05-31 05:05:00,1.12766,1.12798,1.12756,1.12798,11200000.0
2007-05-31 05:06:00,1.12812,1.12831,1.12785,1.12815,13400000.0
2007-05-31 05:07:00,1.12807,1.12817,1.1278,1.12793,20600000.0
2007-05-31 05:08:00,1.12774,1.12798,1.12767,1.12767,32400000.0
2007-05-31 05:09:00,1.12789,1.12793,1.12775,1.12784,19400000.0
2007-05-31 05:10:00,1.12791,1.12826,1.12763,1.12826,23200000.0
2007-05-31 05:11:00,1.12786,1.12838,1.12786,1.12838,8800000.0
2007-05-31 05:12:00,1.12827,1.12841,1.12818,1.12839,11800000.0
2007-05-31 05:13:00,1.1285,1.1285,1.1284,1.1284,8200000.0
2007-05-31 05:14:00,1.12829,1.12829,1.12772,1.12774,8200000.0
2007-05-31 05:15:00,1.12806,1.12832,1.12788,1.12799,9200000.0
2007-05-31 05:16:00,1.1285,1.12854,1.12804,1.12846,27600000.0
2007-05-31 05:17:00,1.12821,1.12835,1.12805,1.12813,26800000.0
2007-05-31 05:18:00,1.128,1.12809,1.128,1.12809,4800000.0
2007-05-31 05:19:00,1.12761,1.12802,1.12756,1.1278,28600000.0
2007-05-31 05:20:00,1.12788,1.12794,1.12755,1.12758,9400000.0
2007-05-31 05:21:00,1.128,1.12801,1.1275,1.12752,19800000.0
2007-05-31 05:22:00,1.12819,1.12819,1.12782,1.12782,7600000.0
2007-05-31 05:23:00,1.12766,1.12781,1.12766,1.1278,9200000.0
2007-05-31 05:24:00,1.12728,1.12796,1.12728,1.12752,4200000.0
2007-05-31 05:25:00,1.12755,1.12792,1.12716,1.12792,10600000.0
2007-05-31 05:26:00,1.12725,1.12758,1.12719,1.12739,12400000.0
2007-05-31 05:27:00,1.12816,1.12816,1.1275,1.1275,16400000.0
2007-05-31 05:28:00,1.1278,1.1278,1.12742,1.1275,15400000.0
2007-05-31 05:29:00,1.12738,1.1276,1.12723,1.12739,16800000.0
2007-05-31 05:30:00,1.12753,1.12753,1.12734,1.12734,6000000.0
2007-05-31 05:31:00,1.12744,1.12744,1.12701,1.12721,6400000.0
2007-05-31 05:32:00,1.12738,1.12768,1.12706,1.12768,11800000.0
2007-05-31 05:33:00,1.12756,1.12764,1.12732,1.12758,11600000.0
2007-05-31 05:34:00,1.12762,1.12788,1.12762,1.12788,9800000.0
2007-05-31 05:35:00,1.12786,1.12827,1.12786,1.12815,12200000.0
2007-05-31 05:36:00,1.12782,1.12819,1.12765,1.12765,9800000.0
2007-05-31 05:37:00,1.12802,1.12849,1.12782,1.12809,9400000.0
2007-05-31 05:38:00,1.12792,1.12812,1.12792,1.12803,7600000.0
2007-05-31 05:39:00,1.1285,1.1286,1.1284,1.1284,33200000.0
2007-05-31 05:40:00,1.1277,1.12807,1.1277,1.12807,33200000.0
2007-05-31 05:41:00,1.12808,1.12821,1.12781,1.12788,18600000.0
2007-05-31 05:42:00,1.1277,1.12805,1.12751,1.12805,12200000.0
2007-05-31 05:43:00,1.12742,1.12787,1.12742,1.12769,24800000.0
2007-05-31 05:45:00,1.12763,1.12789,1.12758,1.12789,10800000.0
2007-05-31 05:47:00,1.12784,1.12784,1.12783,1.12783,4000000.0
2007-05-31 05:48:00,1.12754,1.1279,1.12727,1.12768,12200000.0
2007-05-31 05:49:00,1.12761,1.12774,1.1276,1.12763,10000000.0
2007-05-31 05:50:00,1.128,1.128,1.128,1.128,24600000.0
2007-05-31 05:51:00,1.12768,1.12789,1.12767,1.12767,24600000.0
2007-05-31 05:52:00,1.12753,1.12757,1.12697,1.12751,25600000.0
2007-05-31 05:53:00,1.12752,1.12761,1.12728,1.12728,7400000.0
2007-05-31 05:54:00,1.12765,1.12783,1.12765,1.12783,2000000.0
2007-05-31 05:55:00,1.12773,1.12783,1.12744,1.1277,11200000.0
2007-05-31 05:56:00,1.12765,1.12765,1.12735,1.12764,17200000.0
2007-05-31 05:57:00,1.12814,1.12816,1.1278,1.12816,10600000.0
2007-05-31 05:58:00,1.12779,1.12831,1.12774,1.12779,12600000.0
2007-05-31 05:59:00,1.12789,1.12789,1.12757,1.12757,2000000.0
2007-05-31 06:00:00,1.12774,1.12777,1.12749,1.12777,6600000.0
2007-05-31 06:01:00,1.12766,1.12787,1.12743,1.12749,12600000.0
2007-05-31 06:02:00,1.12779,1.12779,1.12757,1.12764,9000000.0
2007-05-31 06:03:00,1.12761,1.12771,1.12756,1.12767,19400000.0
2007-05-31 06:04:00,1.12758,1.12758,1.12741,1.12741,4000000.0
2007-05-31 06:05:00,1.1276,1.12771,1.12711,1.12736,23200000.0
2007-05-31 06:06:00,1.1275,1.1277,1.12746,1.12752,21000000.0
2007-05-31 06:07:00,1.1276,1.12799,1.1276,1.12771,4800000.0
2007-05-31 06:08:00,1.1281,1.1281,1.1279,1.128,12200000.0
2007-05-31 06:09:00,1.12758,1.12798,1.12758,1.12759,12200000.0
2007-05-31 06:10:00,1.12751,1.1278,1.12729,1.12739,17200000.0
2007-05-31 06:11:00,1.1277,1.1277,1.1273,1.12732,11400000.0
2007-05-31 06:12:00,1.12711,1.12767,1.12711,1.12737,21000000.0
2007-05-31 06:13:00,1.12744,1.12777,1.12728,1.12736,21800000.0
2007-05-31 06:14:00,1.12743,1.12765,1.12717,1.12759,19400000.0
2007-05-31 06:15:00,1.12742,1.12754,1.1271,1.1271,6600000.0
2007-05-31 06:16:00,1.1275,1.12782,1.1275,1.12754,4600000.0
2007-05-31 06:17:00,1.1277,1.12771,1.12748,1.12771,5000000.0
2007-05-31 06:19:00,1.12769,1.12787,1.12736,1.12771,22200000.0
2007-05-31 06:20:00,1.12779,1.12779,1.12755,1.12755,8200000.0
2007-05-31 06:21:00,1.12757,1.12821,1.1274,1.12791,15400000.0
2007-05-31 06:23:00,1.12816,1.12816,1.12789,1.12789,2000000.0
2007-05-31 06:24:00,1.12771,1.12771,1.12702,1.12706,16400000.0
2007-05-31 06:25:00,1.12713,1.12745,1.12698,1.1274,7200000.0
2007-05-31 06:26:00,1.12719,1.12719,1.12673,1.12674,11400000.0
2007-05-31 06:27:00,1.1273,1.1275,1.1273,1.1274,31800000.0
2007-05-31 06:28:00,1.1274,1.1274,1.1265,1.12669,31800000.0
2007-05-31 06:29:00,1.12699,1.12726,1.12648,1.12685,12400000.0
2007-05-31 06:30:00,1.1274,1.1274,1.1274,1.1274,15000000.0
2007-05-31 06:31:00,1.12713,1.12723,1.12678,1.12723,15000000.0
2007-05-31 06:32:00,1.12721,1.12749,1.12696,1.12728,14200000.0
2007-05-31 06:33:00,1.12731,1.12741,1.12684,1.1273,19600000.0
2007-05-31 06:34:00,1.12735,1.12744,1.12699,1.12716,8800000.0
2007-05-31 06:35:00,1.12716,1.12743,1.12715,1.1274,18600000.0
2007-05-31 06:36:00,1.12735,1.12785,1.12719,1.12725,30400000.0
2007-05-31 06:37:00,1.1275,1.1275,1.1275,1.1275,8600000.0
2007-05-31 06:38:00,1.12693,1.12714,1.12693,1.12714,8600000.0
2007-05-31 06:39:00,1.1272,1.12722,1.12701,1.1271,14800000.0
2007-05-31 06:40:00,1.12683,1.12714,1.12678,1.12714,6800000.0
2007-05-31 06:41:00,1.12751,1.12751,1.1274,1.12742,5000000.0
2007-05-31 06:42:00,1.12736,1.12745,1.12719,1.12724,8000000.0
2007-05-31 06:44:00,1.12719,1.12721,1.12706,1.12721,13800000.0
2007-05-31 06:45:00,1.12713,1.12713,1.12682,1.12707,8200000.0
2007-05-31 06:46:00,1.12703,1.12718,1.12677,1.12677,10000000.0
2007-05-31 06:47:00,1.12718,1.12718,1.12675,1.12687,11400000.0
2007-05-31 06:48:00,1.12702,1.12745,1.12691,1.12691,7200000.0
2007-05-31 06:49:00,1.12707,1.12707,1.12682,1.12703,13400000.0
2007-05-31 06:50:00,1.12708,1.12708,1.12692,1.12692,5600000.0
2007-05-31 06:52:00,1.12679,1.1272,1.12679,1.1272,15800000.0
2007-05-31 06:54:00,1.12701,1.12701,1.12674,1.12674,5600000.0
2007-05-31 06:55:00,1.12658,1.12709,1.12656,1.12682,11200000.0
2007-05-31 06:56:00,1.12683,1.12683,1.12664,1.12671,24200000.0
2007-05-31 06:57:00,1.12673,1.1272,1.12666,1.12666,16800000.0
2007-05-31 06:58:00,1.1273,1.1273,1.1273,1.1273,15000000.0
2007-05-31 06:59:00,1.12689,1.12706,1.12644,1.12702,15000000.0
2007-05-31 07:00:00,1.12716,1.12716,1.12678,1.12692,18600000.0
2007-05-31 07:01:00,1.12711,1.12727,1.12699,1.12699,6200000.0
2007-05-31 07:02:00,1.12713,1.12713,1.1268,1.12706,13800000.0
2007-05-31 07:03:00,1.12696,1.12741,1.12696,1.12732,17400000.0
2007-05-31 07:04:00,1.12727,1.12727,1.12706,1.12706,2600000.0
2007-05-31 07:05:00,1.12701,1.12723,1.12687,1.127,14400000.0
2007-05-31 07:06:00,1.12681,1.12687,1.12677,1.12687,19400000.0
2007-05-31 07:07:00,1.12712,1.12712,1.12685,1.12701,19000000.0
2007-05-31 07:08:00,1.12691,1.12693,1.12668,1.12673,15000000.0
2007-05-31 07:09:00,1.12728,1.12728,1.12653,1.12705,11200000.0
2007-05-31 07:10:00,1.12672,1.12695,1.12657,1.1268,19800000.0
2007-05-31 07:11:00,1.12673,1.12742,1.12663,1.12742,12000000.0
2007-05-31 07:12:00,1.12715,1.12722,1.12681,1.12722,13600000.0
2007-05-31 07:13:00,1.12698,1.12753,1.12698,1.12753,9800000.0
2007-05-31 07:14:00,1.1271,1.12753,1.12707,1.12712,14400000.0
2007-05-31 07:15:00,1.12718,1.12734,1.12688,1.12725,19200000.0
2007-05-31 07:16:00,1.12781,1.12781,1.12736,1.12736,2600000.0
2007-05-31 07:17:00,1.12725,1.12787,1.12725,1.12725,17400000.0
2007-05-31 07:18:00,1.12687,1.12717,1.12676,1.12677,19400000.0
2007-05-31 07:19:00,1.12702,1.12743,1.12702,1.12731,13000000.0
2007-05-31 07:20:00,1.12697,1.12719,1.12683,1.12697,14200000.0
2007-05-31 07:21:00,1.12738,1.12739,1.12713,1.12713,9600000.0
2007-05-31 07:22:00,1.12715,1.12715,1.12673,1.12674,8400000.0
2007-05-31 07:23:00,1.12686,1.12759,1.12684,1.12697,12000000.0
2007-05-31 07:24:00,1.1271,1.12718,1.12672,1.12707,10400000.0
2007-05-31 07:25:00,1.12693,1.12782,1.12693,1.12733,13600000.0
2007-05-31 07:26:00,1.12714,1.12714,1.12704,1.12706,7400000.0
2007-05-31 07:27:00,1.12697,1.12742,1.12672,1.12672,17400000.0
2007-05-31 07:28:00,1.12684,1.12717,1.12666,1.12668,10800000.0
2007-05-31 07:29:00,1.12666,1.12702,1.12625,1.12702,14200000.0
2007-05-31 07:30:00,1.12693,1.12711,1.12693,1.12702,9600000.0
2007-05-31 07:31:00,1.12709,1.12747,1.1269,1.127,9000000.0
2007-05-31 07:32:00,1.12662,1.12687,1.12662,1.12687,6800000.0
2007-05-31 07:33:00,1.12658,1.12667,1.12658,1.12667,3000000.0
2007-05-31 07:34:00,1.12648,1.12681,1.12648,1.12661,9800000.0
2007-05-31 07:35:00,1.127,1.127,1.1268,1.1269,8400000.0
2007-05-31 07:36:00,1.12664,1.12664,1.12609,1.12609,8400000.0
2007-05-31 07:37:00,1.12648,1.12677,1.12637,1.12667,22000000.0
2007-05-31 07:38:00,1.12676,1.12704,1.12676,1.12695,9800000.0
2007-05-31 07:39:00,1.12685,1.12685,1.12643,1.12643,2600000.0
2007-05-31 07:40:00,1.12673,1.12707,1.12673,1.12673,17000000.0
2007-05-31 07:41:00,1.12671,1.12701,1.12661,1.12691,17600000.0
2007-05-31 07:42:00,1.12684,1.1269,1.12677,1.12688,23200000.0
2007-05-31 07:44:00,1.12658,1.12711,1.12658,1.12685,3600000.0
2007-05-31 07:45:00,1.12697,1.12697,1.12644,1.12648,4200000.0
2007-05-31 07:46:00,1.12661,1.12668,1.12643,1.12651,11400000.0
2007-05-31 07:47:00,1.1265,1.12675,1.12638,1.12638,16200000.0
2007-05-31 07:48:00,1.12671,1.12671,1.12614,1.12616,16000000.0
2007-05-31 07:49:00,1.12647,1.12674,1.12644,1.12668,11400000.0
2007-05-31 07:50:00,1.12649,1.12659,1.12607,1.12659,11400000.0
2007-05-31 07:51:00,1.12689,1.12693,1.12659,1.1267,17400000.0
2007-05-31 07:52:00,1.1272,1.1272,1.1271,1.1271,2600000.0
2007-05-31 07:53:00,1.12656,1.12666,1.12656,1.12666,2600000.0
2007-05-31 07:54:00,1.12695,1.12707,1.12642,1.12642,12600000.0
2007-05-31 07:55:00,1.12669,1.12674,1.12606,1.12606,17800000.0
2007-05-31 07:56:00,1.12627,1.12657,1.12603,1.12657,15400000.0
2007-05-31 07:57:00,1.12664,1.12669,1.12643,1.12663,14600000.0
2007-05-31 07:58:00,1.12664,1.12686,1.12644,1.12653,7800000.0
2007-05-31 07:59:00,1.12648,1.12684,1.12644,1.12656,12400000.0
2007-05-31 08:00:00,1.12645,1.1268,1.12635,1.12639,18600000.0
2007-05-31 08:01:00,1.12638,1.12659,1.12609,1.12651,17200000.0
2007-05-31 08:02:00,1.12647,1.12652,1.12639,1.1265,9600000.0
2007-05-31 08:03:00,1.12641,1.12694,1.12641,1.12677,14800000.0
2007-05-31 08:04:00,1.12655,1.1267,1.12641,1.12641,12600000.0
2007-05-31 08:05:00,1.12636,1.12676,1.1263,1.1263,20800000.0
2007-05-31 08:06:00,1.12663,1.12695,1.12663,1.12664,10000000.0
2007-05-31 08:07:00,1.12651,1.12681,1.12636,1.12636,10600000.0
2007-05-31 08:08:00,1.12684,1.12684,1.12627,1.12676,15000000.0
2007-05-31 08:09:00,1.12652,1.12694,1.12652,1.12668,6800000.0
2007-05-31 08:10:00,1.12674,1.1269,1.1265,1.1269,10600000.0
2007-05-31 08:11:00,1.12662,1.1271,1.12662,1.12691,21600000.0
2007-05-31 08:12:00,1.12668,1.12677,1.12639,1.12639,12400000.0
2007-05-31 08:13:00,1.12686,1.12686,1.12657,1.12657,2600000.0
2007-05-31 08:14:00,1.12672,1.12707,1.12659,1.12659,23400000.0
2007-05-31 08:15:00,1.12756,1.12756,1.12706,1.12716,13000000.0
2007-05-31 08:16:00,1.12727,1.12727,1.1268,1.12685,28200000.0
2007-05-31 08:17:00,1.12698,1.12733,1.12693,1.12693,11200000.0
2007-05-31 08:18:00,1.12709,1.12729,1.127,1.127,13800000.0
2007-05-31 08:19:00,1.12695,1.12705,1.12693,1.12705,10400000.0
2007-05-31 08:20:00,1.12704,1.12728,1.1269,1.1269,20000000.0
2007-05-31 08:21:00,1.12721,1.12721,1.12694,1.12719,11000000.0
2007-05-31 08:22:00,1.1276,1.1276,1.12704,1.12734,8200000.0
2007-05-31 08:23:00,1.12702,1.12726,1.12692,1.12726,24800000.0
2007-05-31 08:24:00,1.12713,1.12737,1.12695,1.12723,19000000.0
2007-05-31 08:25:00,1.12732,1.12734,1.12709,1.12717,16400000.0
2007-05-31 08:26:00,1.12734,1.1277,1.12707,1.12724,11600000.0
2007-05-31 08:27:00,1.12713,1.1274,1.12677,1.1274,23200000.0
2007-05-31 08:28:00,1.12699,1.12732,1.12684,1.12684,16800000.0
2007-05-31 08:29:00,1.1273,1.1273,1.12702,1.12714,7800000.0
2007-05-31 08:30:00,1.1271,1.12722,1.12694,1.12722,12200000.0
2007-05-31 08:31:00,1.12728,1.12803,1.12719,1.12719,11400000.0
2007-05-31 08:32:00,1.12744,1.12798,1.12724,1.12775,21400000.0
2007-05-31 08:33:00,1.12694,1.1272,1.12678,1.12686,16000000.0
2007-05-31 08:35:00,1.12688,1.12705,1.1267,1.12687,12400000.0
2007-05-31 08:36:00,1.12678,1.12697,1.12678,1.12697,17400000.0
2007-05-31 08:37:00,1.12721,1.12727,1.12687,1.12695,13000000.0
2007-05-31 08:38:00,1.12709,1.12724,1.12709,1.12715,6600000.0
2007-05-31 08:39:00,1.12722,1.12723,1.12722,1.12723,2600000.0
2007-05-31 08:40:00,1.12709,1.12742,1.12688,1.12742,9400000.0
2007-05-31 08:41:00,1.12725,1.12725,1.12654,1.12657,11600000.0
2007-05-31 08:42:00,1.12688,1.12698,1.1266,1.1266,15600000.0
2007-05-31 08:43:00,1.12672,1.12735,1.1266,1.1266,12400000.0
2007-05-31 08:44:00,1.1272,1.1273,1.1271,1.1272,5600000.0
2007-05-31 08:45:00,1.1273,1.1273,1.1273,1.1273,5600000.0
2007-05-31 08:46:00,1.1274,1.1274,1.1273,1.1274,5600000.0
2007-05-31 08:47:00,1.12712,1.12737,1.12712,1.12724,5600000.0
2007-05-31 08:48:00,1.12683,1.12705,1.12683,1.1269,20600000.0
2007-05-31 08:49:00,1.12671,1.12734,1.12662,1.12703,9400000.0
2007-05-31 08:50:00,1.1271,1.12764,1.12705,1.12712,17000000.0
2007-05-31 08:51:00,1.12724,1.12724,1.1271,1.1271,3200000.0
2007-05-31 08:52:00,1.1269,1.12755,1.12667,1.12755,22000000.0
2007-05-31 08:53:00,1.127,1.12722,1.127,1.12722,9400000.0
2007-05-31 08:54:00,1.12736,1.12751,1.12699,1.12732,20400000.0
2007-05-31 08:55:00,1.12751,1.12771,1.12711,1.12771,21000000.0
2007-05-31 08:56:00,1.1273,1.1274,1.1273,1.1274,9200000.0
2007-05-31 08:57:00,1.12713,1.12727,1.12686,1.1269,9200000.0
2007-05-31 08:58:00,1.12714,1.1274,1.12677,1.1274,11600000.0
2007-05-31 08:59:00,1.12725,1.12731,1.1271,1.1271,8600000.0
2007-05-31 09:00:00,1.12698,1.12729,1.12698,1.12729,11800000.0
2007-05-31 09:01:00,1.12718,1.1274,1.1271,1.1271,13400000.0
2007-05-31 09:03:00,1.1274,1.1274,1.1273,1.1273,18800000.0
2007-05-31 09:04:00,1.12715,1.12762,1.12715,1.12741,18800000.0
2007-05-31 09:05:00,1.12743,1.12781,1.12743,1.12781,19400000.0
2007-05-31 09:06:00,1.12802,1.12833,1.12774,1.12833,17200000.0
2007-05-31 09:07:00,1.12806,1.12835,1.12806,1.12813,8400000.0
2007-05-31 09:08:00,1.12834,1.12869,1.12834,1.12854,13400000.0
2007-05-31 09:09:00,1.12821,1.12849,1.12794,1.12849,18000000.0
2007-05-31 09:10:00,1.12829,1.12856,1.12824,1.12824,23200000.0
2007-05-31 09:11:00,1.12823,1.12824,1.12804,1.12806,13200000.0
2007-05-31 09:12:00,1.12812,1.1284,1.12785,1.12801,17400000.0
2007-05-31 09:13:00,1.12791,1.12819,1.12791,1.12819,7800000.0
2007-05-31 09:14:00,1.12794,1.12813,1.12785,1.12813,10800000.0
2007-05-31 09:15:00,1.12793,1.12814,1.12756,1.1279,15800000.0
2007-05-31 09:16:00,1.12809,1.12813,1.12748,1.12801,26000000.0
2007-05-31 09:17:00,1.1281,1.1282,1.1281,1.1281,8200000.0
2007-05-31 09:18:00,1.12806,1.12819,1.12792,1.12798,8200000.0
2007-05-31 09:19:00,1.12772,1.12772,1.12757,1.12757,10600000.0
2007-05-31 09:20:00,1.12787,1.12827,1.1276,1.12762,8200000.0
2007-05-31 09:21:00,1.12793,1.12793,1.12745,1.12772,14000000.0
2007-05-31 09:22:00,1.12791,1.12809,1.12781,1.12781,3600000.0
2007-05-31 09:23:00,1.12802,1.1283,1.12776,1.12776,27600000.0
2007-05-31 09:24:00,1.12797,1.12819,1.12777,1.12811,17200000.0
2007-05-31 09:25:00,1.12794,1.12817,1.12794,1.12807,18000000.0
2007-05-31 09:26:00,1.1283,1.12862,1.12818,1.12862,8800000.0
2007-05-31 09:27:00,1.12814,1.12852,1.12794,1.12844,16800000.0
2007-05-31 09:28:00,1.12836,1.12854,1.12836,1.12853,16400000.0
2007-05-31 09:29:00,1.12868,1.12868,1.12787,1.12787,6800000.0
2007-05-31 09:30:00,1.12815,1.12864,1.12805,1.12835,10000000.0
2007-05-31 09:31:00,1.1279,1.12902,1.1279,1.12902,17400000.0
2007-05-31 09:32:00,1.12836,1.12844,1.12805,1.12815,13400000.0
2007-05-31 09:33:00,1.12803,1.12847,1.12803,1.12845,18400000.0
2007-05-31 09:34:00,1.12887,1.12887,1.12788,1.12809,12800000.0
2007-05-31 09:35:00,1.12808,1.12818,1.1277,1.1279,11600000.0
2007-05-31 09:36:00,1.12832,1.129,1.12832,1.12833,10000000.0
2007-05-31 09:37:00,1.1284,1.12846,1.12796,1.1282,20400000.0
2007-05-31 09:38:00,1.12827,1.12854,1.12805,1.12854,21000000.0
2007-05-31 09:39:00,1.12813,1.12813,1.12784,1.12784,10600000.0
2007-05-31 09:40:00,1.12808,1.12853,1.12807,1.12818,14600000.0
2007-05-31 09:41:00,1.12832,1.12832,1.12803,1.12803,8400000.0
2007-05-31 09:42:00,1.12828,1.1284,1.12807,1.12807,10200000.0
2007-05-31 09:43:00,1.12793,1.12835,1.1277,1.12777,14400000.0
2007-05-31 09:44:00,1.1282,1.1283,1.1281,1.1282,14400000.0
2007-05-31 09:45:00,1.12777,1.128,1.12761,1.12799,14400000.0
2007-05-31 09:46:00,1.12754,1.12791,1.12737,1.12791,23000000.0
2007-05-31 09:47:00,1.12803,1.12825,1.12799,1.12813,20200000.0
2007-05-31 09:48:00,1.1284,1.1284,1.12804,1.12804,14400000.0
2007-05-31 09:49:00,1.12805,1.1285,1.12804,1.12832,17200000.0
2007-05-31 09:50:00,1.1283,1.1284,1.1283,1.1284,15000000.0
2007-05-31 09:51:00,1.12802,1.12816,1.12783,1.12783,15000000.0
2007-05-31 09:52:00,1.12764,1.12793,1.12738,1.12793,10800000.0
2007-05-31 09:53:00,1.12792,1.12808,1.12747,1.12757,18600000.0
2007-05-31 09:54:00,1.12735,1.12784,1.12735,1.12774,16400000.0
2007-05-31 09:55:00,1.12743,1.12771,1.12726,1.12726,14000000.0
2007-05-31 09:56:00,1.12739,1.12739,1.12711,1.12719,13800000.0
2007-05-31 09:57:00,1.12734,1.12782,1.12711,1.12747,16400000.0
2007-05-31 09:58:00,1.12723,1.12723,1.12696,1.1272,6800000.0
2007-05-31 09:59:00,1.12694,1.12694,1.12641,1.12686,13400000.0
2007-05-31 10:00:00,1.12662,1.12662,1.12593,1.12645,33200000.0
2007-05-31 10:01:00,1.12575,1.12628,1.12575,1.12584,13400000.0
2007-05-31 10:02:00,1.1258,1.1258,1.12522,1.12532,22600000.0
2007-05-31 10:03:00,1.12597,1.12632,1.12568,1.12632,21000000.0
2007-05-31 10:04:00,1.12565,1.12604,1.12565,1.12568,10600000.0
2007-05-31 10:05:00,1.12576,1.12622,1.12576,1.12599,11200000.0
2007-05-31 10:06:00,1.12608,1.12615,1.12527,1.12556,20000000.0
2007-05-31 10:07:00,1.12535,1.1257,1.12503,1.12514,25400000.0
2007-05-31 10:08:00,1.1252,1.12562,1.12517,1.12526,32000000.0
2007-05-31 10:09:00,1.12558,1.12566,1.12521,1.12521,18400000.0
2007-05-31 10:10:00,1.12527,1.1256,1.12518,1.1256,20600000.0
2007-05-31 10:11:00,1.12532,1.12561,1.12532,1.12538,14200000.0
2007-05-31 10:12:00,1.12514,1.12568,1.12514,1.1255,21600000.0
2007-05-31 10:13:00,1.12551,1.12559,1.12513,1.12541,10600000.0
2007-05-31 10:14:00,1.12537,1.12582,1.12504,1.12565,25600000.0
2007-05-31 10:15:00,1.12537,1.12544,1.12525,1.1254,15000000.0
2007-05-31 10:16:00,1.12548,1.12581,1.12522,1.1253,8200000.0
2007-05-31 10:17:00,1.12482,1.12544,1.12482,1.12544,9400000.0
2007-05-31 10:18:00,1.12527,1.12551,1.12499,1.12551,6200000.0
2007-05-31 10:19:00,1.12538,1.1255,1.12522,1.12542,19000000.0
2007-05-31 10:20:00,1.12556,1.12577,1.12514,1.12577,22200000.0
2007-05-31 10:21:00,1.12518,1.12542,1.12491,1.12542,18400000.0
2007-05-31 10:22:00,1.12522,1.1257,1.12522,1.1257,14800000.0
2007-05-31 10:23:00,1.12553,1.12596,1.12553,1.12578,10600000.0
2007-05-31 10:24:00,1.12559,1.12622,1.12552,1.1261,15600000.0
2007-05-31 10:25:00,1.12606,1.12606,1.12538,1.12549,11600000.0
2007-05-31 10:26:00,1.12611,1.12611,1.12579,1.12579,10200000.0
2007-05-31 10:27:00,1.1264,1.1264,1.1263,1.1263,8600000.0
2007-05-31 10:28:00,1.12609,1.12614,1.12559,1.12604,8600000.0
2007-05-31 10:29:00,1.12602,1.12666,1.126,1.12624,15600000.0
2007-05-31 10:30:00,1.12645,1.12645,1.12571,1.12595,25800000.0
2007-05-31 10:31:00,1.12564,1.12601,1.12564,1.1259,13800000.0
2007-05-31 10:32:00,1.12581,1.12632,1.12577,1.12589,20200000.0
2007-05-31 10:33:00,1.12564,1.12642,1.12553,1.12553,22000000.0
2007-05-31 10:34:00,1.12545,1.12614,1.12545,1.12565,8200000.0
2007-05-31 10:35:00,1.12567,1.12579,1.12531,1.12559,16200000.0
2007-05-31 10:36:00,1.12534,1.12552,1.12519,1.12552,13000000.0
2007-05-31 10:37:00,1.12553,1.12568,1.12519,1.12519,25400000.0
2007-05-31 10:38:00,1.12535,1.12545,1.12497,1.1251,22200000.0
2007-05-31 10:39:00,1.12526,1.12532,1.12504,1.12532,8200000.0
2007-05-31 10:40:00,1.1256,1.12596,1.12533,1.12533,18200000.0
2007-05-31 10:41:00,1.12501,1.12549,1.12501,1.12549,14200000.0
2007-05-31 10:42:00,1.1257,1.1258,1.1257,1.1258,33200000.0
2007-05-31 10:43:00,1.12536,1.12536,1.12512,1.12512,33200000.0
2007-05-31 10:44:00,1.12532,1.12576,1.12515,1.12515,10600000.0
2007-05-31 10:45:00,1.12539,1.1255,1.12513,1.12513,22000000.0
2007-05-31 10:46:00,1.12524,1.1257,1.12512,1.12545,16600000.0
2007-05-31 10:47:00,1.12551,1.12573,1.12513,1.12542,7600000.0
2007-05-31 10:48:00,1.12607,1.12607,1.12552,1.12605,14800000.0
2007-05-31 10:49:00,1.12538,1.12571,1.12511,1.12532,17600000.0
2007-05-31 10:50:00,1.12527,1.12527,1.12496,1.1251,23000000.0
2007-05-31 10:51:00,1.12545,1.12545,1.1252,1.1252,10600000.0
2007-05-31 10:52:00,1.12522,1.12561,1.12509,1.12545,17600000.0
2007-05-31 10:53:00,1.1251,1.12538,1.12487,1.12514,13000000.0
2007-05-31 10:54:00,1.12535,1.12573,1.12532,1.12573,14200000.0
2007-05-31 10:55:00,1.12546,1.12572,1.12515,1.12534,17800000.0
2007-05-31 10:56:00,1.1253,1.12548,1.1253,1.12536,15000000.0
2007-05-31 10:57:00,1.12528,1.12563,1.12514,1.12539,14400000.0
2007-05-31 10:58:00,1.12545,1.1256,1.12524,1.12539,8400000.0
2007-05-31 10:59:00,1.12502,1.1256,1.12488,1.12496,18200000.0
2007-05-31 11:00:00,1.12549,1.12567,1.12527,1.12567,20600000.0
2007-05-31 11:01:00,1.12531,1.12589,1.125,1.12578,14400000.0
2007-05-31 11:02:00,1.12519,1.12531,1.12475,1.12506,12400000.0
2007-05-31 11:03:00,1.12482,1.12544,1.12482,1.12536,12200000.0
2007-05-31 11:04:00,1.125,1.12501,1.1249,1.12501,15400000.0
2007-05-31 11:05:00,1.12478,1.12486,1.12457,1.12461,19800000.0
2007-05-31 11:06:00,1.12461,1.12472,1.12461,1.1247,21200000.0
2007-05-31 11:07:00,1.12471,1.12513,1.12461,1.12481,15200000.0
2007-05-31 11:08:00,1.12478,1.12515,1.12478,1.12494,19400000.0
2007-05-31 11:09:00,1.12529,1.12529,1.12446,1.12458,11000000.0
2007-05-31 11:10:00,1.12457,1.12476,1.12453,1.12464,20600000.0
2007-05-31 11:11:00,1.12436,1.1255,1.12436,1.12485,8400000.0
2007-05-31 11:12:00,1.125,1.125,1.1249,1.125,12400000.0
2007-05-31 11:13:00,1.12472,1.12501,1.12472,1.12483,12400000.0
2007-05-31 11:14:00,1.12493,1.1253,1.12493,1.12507,15400000.0
2007-05-31 11:15:00,1.12511,1.12546,1.12507,1.12519,23000000.0
2007-05-31 11:16:00,1.12473,1.12521,1.12473,1.12499,22200000.0
2007-05-31 11:17:00,1.12493,1.12519,1.12474,1.1249,16200000.0
2007-05-31 11:18:00,1.12482,1.12488,1.12455,1.12467,19800000.0
2007-05-31 11:19:00,1.1253,1.12544,1.12468,1.125,13800000.0
2007-05-31 11:20:00,1.12519,1.12519,1.12496,1.1251,12800000.0
2007-05-31 11:21:00,1.12516,1.12563,1.12504,1.12538,32600000.0
2007-05-31 11:22:00,1.12508,1.12539,1.12486,1.12509,11000000.0
2007-05-31 11:23:00,1.12471,1.1251,1.12471,1.1251,5200000.0
2007-05-31 11:24:00,1.1252,1.12571,1.12517,1.12571,18600000.0
2007-05-31 11:25:00,1.12568,1.12573,1.12526,1.12568,29200000.0
2007-05-31 11:26:00,1.12514,1.1252,1.12489,1.12489,10600000.0
2007-05-31 11:27:00,1.12497,1.12524,1.12497,1.12518,25000000.0
2007-05-31 11:28:00,1.1252,1.12539,1.12469,1.12469,9400000.0
2007-05-31 11:29:00,1.1253,1.12532,1.12474,1.1249,17400000.0
2007-05-31 11:30:00,1.12486,1.12486,1.12478,1.12478,3200000.0
2007-05-31 11:31:00,1.12485,1.1252,1.12484,1.12506,19800000.0
2007-05-31 11:32:00,1.1247,1.1247,1.12437,1.12445,32000000.0
2007-05-31 11:33:00,1.1246,1.12483,1.12437,1.12448,10600000.0
2007-05-31 11:34:00,1.12474,1.12474,1.12448,1.12459,14000000.0
2007-05-31 11:35:00,1.1246,1.12478,1.12438,1.12469,15800000.0
2007-05-31 11:36:00,1.125,1.125,1.1248,1.1248,16400000.0
2007-05-31 11:37:00,1.12451,1.12459,1.12444,1.12459,16400000.0
2007-05-31 11:38:00,1.12433,1.12443,1.12428,1.12439,18600000.0
2007-05-31 11:39:00,1.12442,1.12458,1.12422,1.12458,18000000.0
2007-05-31 11:40:00,1.1244,1.1246,1.1244,1.1246,11800000.0
2007-05-31 11:41:00,1.12449,1.12466,1.12426,1.12435,11800000.0
2007-05-31 11:42:00,1.12441,1.12466,1.12441,1.12466,2600000.0
2007-05-31 11:43:00,1.12437,1.12473,1.12418,1.12418,37600000.0
2007-05-31 11:44:00,1.12418,1.12426,1.12381,1.12384,8800000.0
2007-05-31 11:45:00,1.12417,1.12417,1.12381,1.12393,16600000.0
2007-05-31 11:46:00,1.12369,1.12426,1.12367,1.12426,7600000.0
2007-05-31 11:47:00,1.12423,1.12465,1.12396,1.12418,8600000.0
2007-05-31 11:48:00,1.12418,1.12442,1.12402,1.12426,9200000.0
2007-05-31 11:49:00,1.12421,1.12424,1.12377,1.12387,17600000.0
2007-05-31 11:50:00,1.12374,1.12394,1.12349,1.12349,26000000.0
2007-05-31 11:51:00,1.12404,1.12409,1.12353,1.12391,19400000.0
2007-05-31 11:52:00,1.12375,1.1239,1.12354,1.12385,19800000.0
2007-05-31 11:53:00,1.12382,1.12382,1.12368,1.12368,5600000.0
2007-05-31 11:54:00,1.12372,1.12372,1.12301,1.1234,14800000.0
2007-05-31 11:55:00,1.12344,1.12404,1.12342,1.12348,13200000.0
2007-05-31 11:56:00,1.12349,1.12389,1.12337,1.12389,24000000.0
2007-05-31 11:57:00,1.12402,1.12431,1.12362,1.12392,22000000.0
2007-05-31 11:58:00,1.12351,1.12351,1.12294,1.12294,14600000.0
2007-05-31 11:59:00,1.12296,1.12343,1.12254,1.12343,26000000.0
2007-05-31 12:00:00,1.12336,1.12344,1.12317,1.12326,9800000.0
2007-05-31 12:01:00,1.1233,1.1236,1.12318,1.12338,22400000.0
2007-05-31 12:02:00,1.12353,1.12377,1.12328,1.12352,17000000.0
2007-05-31 12:03:00,1.12345,1.1236,1.12312,1.1236,25800000.0
2007-05-31 12:04:00,1.1234,1.12419,1.12315,1.12321,13200000.0
2007-05-31 12:05:00,1.12337,1.12375,1.12325,1.12337,18600000.0
2007-05-31 12:06:00,1.12369,1.12383,1.12355,1.12367,12600000.0
2007-05-31 12:07:00,1.12386,1.12386,1.12359,1.12359,22600000.0
2007-05-31 12:08:00,1.12405,1.12405,1.12334,1.12337,12400000.0
2007-05-31 12:09:00,1.12348,1.12385,1.12348,1.12359,12200000.0
2007-05-31 12:10:00,1.12373,1.12417,1.12362,1.12417,10400000.0
2007-05-31 12:11:00,1.12413,1.12413,1.12341,1.1235,17400000.0
2007-05-31 12:12:00,1.12393,1.12417,1.12393,1.12417,13800000.0
2007-05-31 12:13:00,1.12437,1.12437,1.12383,1.12383,14000000.0
2007-05-31 12:14:00,1.12388,1.1243,1.12388,1.12394,13200000.0
2007-05-31 12:15:00,1.12393,1.12436,1.12377,1.12436,15800000.0
2007-05-31 12:16:00,1.12398,1.12398,1.12353,1.12355,12800000.0
2007-05-31 12:17:00,1.12349,1.12399,1.12349,1.12354,10600000.0
2007-05-31 12:18:00,1.12363,1.12407,1.12363,1.12374,24000000.0
2007-05-31 12:19:00,1.12359,1.12407,1.12323,1.12323,16600000.0
2007-05-31 12:20:00,1.12318,1.12333,1.12293,1.12333,11800000.0
2007-05-31 12:21:00,1.12331,1.12391,1.12331,1.12332,16600000.0
2007-05-31 12:22:00,1.12323,1.12377,1.12323,1.12338,10200000.0
2007-05-31 12:23:00,1.12339,1.12339,1.123,1.12326,23200000.0
2007-05-31 12:24:00,1.12344,1.12344,1.12277,1.12316,16800000.0
2007-05-31 12:25:00,1.12299,1.1234,1.12299,1.1234,25800000.0
2007-05-31 12:26:00,1.12305,1.12365,1.12305,1.1233,12200000.0
2007-05-31 12:27:00,1.12341,1.12372,1.12322,1.12372,12200000.0
2007-05-31 12:28:00,1.12377,1.12377,1.12338,1.12338,16200000.0
2007-05-31 12:29:00,1.12353,1.12369,1.12327,1.12336,12200000.0
2007-05-31 12:30:00,1.12352,1.12404,1.12348,1.12378,21400000.0
2007-05-31 12:31:00,1.12388,1.12413,1.12353,1.12393,10600000.0
2007-05-31 12:32:00,1.12374,1.12419,1.12341,1.12341,32800000.0
2007-05-31 12:33:00,1.1236,1.12402,1.12346,1.12346,16400000.0
2007-05-31 12:34:00,1.12343,1.12343,1.12327,1.12331,11200000.0
2007-05-31 12:35:00,1.1235,1.12361,1.12336,1.12361,12400000.0
2007-05-31 12:36:00,1.12395,1.12395,1.12367,1.12369,20400000.0
2007-05-31 12:37:00,1.12376,1.12386,1.12345,1.12359,34000000.0
2007-05-31 12:38:00,1.12337,1.12339,1.12308,1.12337,10200000.0
2007-05-31 12:39:00,1.1235,1.1235,1.1233,1.1233,15200000.0
2007-05-31 12:40:00,1.12301,1.12332,1.12298,1.12322,15200000.0
2007-05-31 12:41:00,1.12315,1.12315,1.12258,1.12311,14400000.0
2007-05-31 12:42:00,1.12319,1.12368,1.1228,1.12323,21000000.0
2007-05-31 12:43:00,1.12315,1.12344,1.12302,1.12315,21000000.0
2007-05-31 12:44:00,1.12315,1.12394,1.12311,1.1233,23400000.0
2007-05-31 12:45:00,1.12334,1.12391,1.1232,1.12391,23000000.0
2007-05-31 12:46:00,1.12356,1.12363,1.12335,1.12357,36600000.0
2007-05-31 12:48:00,1.1231,1.12367,1.1231,1.12353,8200000.0
2007-05-31 12:49:00,1.12334,1.12363,1.1228,1.12329,21000000.0
2007-05-31 12:50:00,1.12327,1.12331,1.12313,1.12329,11200000.0
2007-05-31 12:51:00,1.12334,1.1236,1.12306,1.12344,16000000.0
2007-05-31 12:52:00,1.12372,1.12385,1.12353,1.12353,21400000.0
2007-05-31 12:53:00,1.12378,1.12403,1.12364,1.12382,16600000.0
2007-05-31 12:54:00,1.12381,1.12408,1.12381,1.12408,8000000.0
2007-05-31 12:55:00,1.12411,1.12418,1.12365,1.12365,11600000.0
2007-05-31 12:56:00,1.12391,1.12401,1.12372,1.12383,26600000.0
2007-05-31 12:57:00,1.12389,1.12419,1.12384,1.12387,18400000.0
2007-05-31 12:58:00,1.1238,1.12422,1.1238,1.12413,14600000.0
2007-05-31 12:59:00,1.12402,1.1246,1.12396,1.1246,9800000.0
2007-05-31 13:00:00,1.12479,1.1249,1.12467,1.12472,23000000.0
2007-05-31 13:01:00,1.12509,1.1253,1.12469,1.12489,17400000.0
2007-05-31 13:02:00,1.12468,1.12468,1.12403,1.12447,10800000.0
2007-05-31 13:03:00,1.12425,1.12463,1.12425,1.12458,12000000.0
2007-05-31 13:04:00,1.12461,1.12495,1.12445,1.12463,24200000.0
2007-05-31 13:05:00,1.12458,1.12467,1.12458,1.1246,5000000.0
2007-05-31 13:06:00,1.12475,1.12475,1.12409,1.12436,15000000.0
2007-05-31 13:07:00,1.12445,1.12482,1.12417,1.12417,16600000.0
2007-05-31 13:08:00,1.12441,1.12448,1.12429,1.12441,7600000.0
2007-05-31 13:09:00,1.12475,1.12491,1.12456,1.12475,25000000.0
2007-05-31 13:10:00,1.12448,1.12509,1.12444,1.12444,15000000.0
2007-05-31 13:11:00,1.12451,1.12454,1.12433,1.12435,11400000.0
2007-05-31 13:12:00,1.12434,1.12434,1.12416,1.12416,42000000.0
2007-05-31 13:13:00,1.12409,1.12409,1.12385,1.12399,6800000.0
2007-05-31 13:14:00,1.12355,1.12411,1.12355,1.12411,12800000.0
2007-05-31 13:15:00,1.124,1.12431,1.12391,1.12422,9200000.0
2007-05-31 13:16:00,1.12411,1.12411,1.1237,1.12389,16400000.0
2007-05-31 13:17:00,1.1235,1.12385,1.12345,1.12366,10400000.0
2007-05-31 13:18:00,1.12395,1.12422,1.12388,1.12422,14200000.0
2007-05-31 13:19:00,1.1244,1.1244,1.1244,1.1244,17200000.0
2007-05-31 13:20:00,1.1245,1.1245,1.1244,1.1244,17200000.0
2007-05-31 13:21:00,1.12409,1.12429,1.12393,1.12393,17200000.0
2007-05-31 13:22:00,1.12402,1.12427,1.12388,1.12427,8200000.0
2007-05-31 13:23:00,1.12369,1.1242,1.12353,1.1239,18400000.0
2007-05-31 13:24:00,1.12396,1.12451,1.12396,1.12451,20000000.0
2007-05-31 13:25:00,1.12431,1.12438,1.1242,1.12422,8000000.0
2007-05-31 13:26:00,1.12436,1.1245,1.12409,1.12445,18800000.0
2007-05-31 13:27:00,1.12465,1.12465,1.1243,1.1243,11800000.0
2007-05-31 13:28:00,1.1242,1.12452,1.12408,1.12408,6000000.0
2007-05-31 13:29:00,1.12382,1.12397,1.12366,1.12391,7800000.0
2007-05-31 13:30:00,1.12384,1.12418,1.12374,1.12418,18200000.0
2007-05-31 13:31:00,1.12399,1.1241,1.1238,1.12388,15600000.0
2007-05-31 13:32:00,1.12424,1.12446,1.12406,1.12446,33600000.0
2007-05-31 13:33:00,1.12343,1.12403,1.12343,1.12367,18600000.0
2007-05-31 13:34:00,1.12357,1.12357,1.12275,1.12275,29800000.0
2007-05-31 13:35:00,1.12331,1.12331,1.12278,1.12285,11600000.0
2007-05-31 13:36:00,1.12314,1.12342,1.12253,1.12342,18000000.0
2007-05-31 13:37:00,1.12334,1.12334,1.12295,1.12312,21600000.0
2007-05-31 13:38:00,1.12333,1.12333,1.12281,1.12311,11000000.0
2007-05-31 13:39:00,1.12346,1.12346,1.12279,1.12309,16600000.0
2007-05-31 13:40:00,1.12315,1.12338,1.12288,1.12325,15800000.0
2007-05-31 13:41:00,1.12311,1.12313,1.12285,1.12291,22200000.0
2007-05-31 13:42:00,1.12302,1.12332,1.12302,1.12332,12000000.0
2007-05-31 13:43:00,1.12358,1.1236,1.12331,1.12332,17200000.0
2007-05-31 13:44:00,1.1235,1.12381,1.12327,1.12347,11000000.0
2007-05-31 13:45:00,1.12364,1.12404,1.12355,1.12379,17400000.0
2007-05-31 13:46:00,1.12363,1.12386,1.12346,1.12356,9400000.0
2007-05-31 13:47:00,1.12385,1.1241,1.12356,1.12372,26800000.0
2007-05-31 13:48:00,1.12388,1.12423,1.12388,1.12393,7600000.0
2007-05-31 13:49:00,1.12353,1.12368,1.12294,1.12349,16800000.0
2007-05-31 13:50:00,1.12392,1.12392,1.12334,1.12371,18000000.0
2007-05-31 13:51:00,1.12353,1.12398,1.1235,1.12377,27200000.0
2007-05-31 13:52:00,1.12352,1.12371,1.12335,1.12371,8800000.0
2007-05-31 13:53:00,1.12347,1.12364,1.12324,1.12364,14600000.0
2007-05-31 13:54:00,1.1234,1.12361,1.12319,1.12341,20200000.0
2007-05-31 13:55:00,1.12327,1.12386,1.12302,1.12331,22800000.0
2007-05-31 13:56:00,1.1233,1.12338,1.12302,1.1231,16400000.0
2007-05-31 13:57:00,1.12388,1.12402,1.1234,1.12365,21400000.0
2007-05-31 13:58:00,1.12367,1.12372,1.12367,1.12372,3200000.0
2007-05-31 13:59:00,1.1237,1.1237,1.12366,1.12366,3400000.0
2007-05-31 14:00:00,1.12347,1.12347,1.12344,1.12344,3000000.0
2007-05-31 14:01:00,1.1233,1.1238,1.12328,1.12334,15200000.0
2007-05-31 14:02:00,1.12328,1.12351,1.12312,1.12314,16400000.0
2007-05-31 14:03:00,1.12314,1.12352,1.12314,1.12341,20000000.0
2007-05-31 14:04:00,1.1235,1.12407,1.12348,1.12381,9400000.0
2007-05-31 14:05:00,1.12386,1.12399,1.1235,1.12378,21600000.0
2007-05-31 14:06:00,1.12409,1.12409,1.12329,1.12329,11400000.0
2007-05-31 14:07:00,1.1238,1.12404,1.12364,1.12364,13200000.0
2007-05-31 14:08:00,1.12388,1.12403,1.12371,1.12403,11200000.0
2007-05-31 14:09:00,1.12404,1.12456,1.12378,1.12422,15800000.0
2007-05-31 14:10:00,1.12426,1.12461,1.12403,1.12403,24400000.0
2007-05-31 14:11:00,1.12408,1.12422,1.12369,1.12422,14600000.0
2007-05-31 14:12:00,1.12408,1.12442,1.12372,1.12421,18000000.0
2007-05-31 14:13:00,1.12475,1.12498,1.12432,1.12479,16000000.0
2007-05-31 14:14:00,1.12459,1.12496,1.12458,1.12478,11600000.0
2007-05-31 14:15:00,1.1246,1.12475,1.12442,1.12453,18800000.0
2007-05-31 14:16:00,1.12442,1.12481,1.12438,1.12481,18000000.0
2007-05-31 14:17:00,1.12462,1.12487,1.12462,1.12466,13000000.0
2007-05-31 14:18:00,1.12506,1.12533,1.12482,1.12533,30600000.0
2007-05-31 14:19:00,1.12472,1.12497,1.12453,1.12479,14800000.0
2007-05-31 14:20:00,1.12458,1.12505,1.12445,1.12477,39600000.0
2007-05-31 14:21:00,1.12473,1.12483,1.12457,1.12476,19400000.0
2007-05-31 14:22:00,1.12474,1.12512,1.12467,1.12467,14000000.0
2007-05-31 14:23:00,1.12445,1.12485,1.12445,1.12473,11000000.0
2007-05-31 14:24:00,1.1244,1.1248,1.12412,1.12452,7400000.0
2007-05-31 14:25:00,1.12453,1.12488,1.12437,1.12459,25200000.0
2007-05-31 14:26:00,1.12445,1.12496,1.12445,1.12478,21400000.0
2007-05-31 14:27:00,1.12501,1.1256,1.12501,1.12509,14600000.0
2007-05-31 14:28:00,1.12507,1.12507,1.12432,1.1244,24200000.0
2007-05-31 14:29:00,1.12485,1.12485,1.12379,1.12401,15400000.0
2007-05-31 14:30:00,1.12466,1.12483,1.12419,1.1247,13200000.0
2007-05-31 14:31:00,1.12489,1.12502,1.1246,1.12486,26200000.0
2007-05-31 14:32:00,1.12472,1.12474,1.12419,1.12419,10800000.0
2007-05-31 14:33:00,1.12447,1.12508,1.12427,1.12508,15000000.0
2007-05-31 14:34:00,1.12503,1.12503,1.12455,1.12472,17400000.0
2007-05-31 14:35:00,1.12466,1.12508,1.12466,1.12508,18200000.0
2007-05-31 14:36:00,1.12472,1.12498,1.12472,1.12494,10200000.0
2007-05-31 14:37:00,1.12442,1.12483,1.12442,1.12471,19600000.0
2007-05-31 14:38:00,1.12478,1.12478,1.12404,1.1242,17200000.0
2007-05-31 14:39:00,1.12411,1.12453,1.12402,1.12405,28400000.0
2007-05-31 14:40:00,1.12384,1.12413,1.12352,1.12352,12800000.0
2007-05-31 14:41:00,1.12376,1.12384,1.12367,1.12384,13800000.0
2007-05-31 14:42:00,1.12356,1.12374,1.12356,1.12374,6800000.0
2007-05-31 14:43:00,1.12379,1.12418,1.12368,1.12379,13400000.0
2007-05-31 14:44:00,1.12373,1.12381,1.12349,1.12349,6800000.0
2007-05-31 14:45:00,1.12345,1.12387,1.12337,1.12337,21400000.0
2007-05-31 14:46:00,1.12347,1.12378,1.12347,1.12359,17000000.0
2007-05-31 14:47:00,1.12312,1.12331,1.12286,1.12302,16600000.0
2007-05-31 14:48:00,1.12354,1.12398,1.12354,1.12389,13000000.0
2007-05-31 14:49:00,1.12391,1.12391,1.12362,1.12364,14800000.0
2007-05-31 14:50:00,1.12376,1.12376,1.12349,1.12349,14600000.0
2007-05-31 14:51:00,1.12332,1.12356,1.12304,1.1232,11600000.0
2007-05-31 14:52:00,1.12298,1.12342,1.12298,1.12342,11600000.0
2007-05-31 14:53:00,1.12308,1.12313,1.12274,1.12274,15800000.0
2007-05-31 14:54:00,1.12252,1.12307,1.12221,1.12262,12400000.0
2007-05-31 14:55:00,1.12257,1.12317,1.12252,1.12294,18800000.0
2007-05-31 14:56:00,1.12336,1.12336,1.12275,1.12276,14400000.0
2007-05-31 14:57:00,1.12251,1.12268,1.12208,1.12268,23600000.0
2007-05-31 14:58:00,1.12267,1.12327,1.12267,1.12319,13600000.0
2007-05-31 14:59:00,1.12284,1.12331,1.12269,1.123,23800000.0
2007-05-31 15:00:00,1.12344,1.12352,1.12304,1.12333,24600000.0
2007-05-31 15:01:00,1.12325,1.12356,1.12309,1.12309,7800000.0
2007-05-31 15:02:00,1.12317,1.12382,1.12317,1.12343,23800000.0
2007-05-31 15:03:00,1.12337,1.1235,1.12324,1.1235,12600000.0
2007-05-31 15:04:00,1.12342,1.12343,1.12328,1.12328,22200000.0
2007-05-31 15:05:00,1.12342,1.12389,1.1234,1.12367,17600000.0
2007-05-31 15:06:00,1.1237,1.12418,1.12357,1.12378,34200000.0
2007-05-31 15:07:00,1.12407,1.12452,1.12407,1.12421,15400000.0
2007-05-31 15:08:00,1.12427,1.12429,1.1241,1.12429,9000000.0
2007-05-31 15:09:00,1.12421,1.12444,1.12415,1.1242,20600000.0
2007-05-31 15:10:00,1.12408,1.12432,1.12407,1.12432,14800000.0
2007-05-31 15:11:00,1.12436,1.12453,1.12424,1.1245,16000000.0
2007-05-31 15:12:00,1.12431,1.12431,1.12377,1.12377,17000000.0
2007-05-31 15:13:00,1.12383,1.12454,1.12383,1.12397,12000000.0
2007-05-31 15:14:00,1.12385,1.12418,1.12382,1.12418,12600000.0
2007-05-31 15:15:00,1.12413,1.12434,1.1239,1.1239,10400000.0
2007-05-31 15:16:00,1.12415,1.12417,1.12363,1.12363,14600000.0
2007-05-31 15:17:00,1.12417,1.12418,1.12377,1.12393,20000000.0
2007-05-31 15:18:00,1.12384,1.12384,1.12344,1.1236,14400000.0
2007-05-31 15:19:00,1.12355,1.12378,1.12355,1.12378,8800000.0
2007-05-31 15:20:00,1.1242,1.1242,1.1242,1.1242,11800000.0
2007-05-31 15:22:00,1.1235,1.12374,1.12324,1.12333,11800000.0
2007-05-31 15:23:00,1.12366,1.12416,1.12355,1.12416,11800000.0
2007-05-31 15:24:00,1.12391,1.12415,1.12391,1.12402,7400000.0
2007-05-31 15:25:00,1.12369,1.12383,1.12352,1.12352,11600000.0
2007-05-31 15:26:00,1.12366,1.12381,1.12334,1.12381,9400000.0
2007-05-31 15:27:00,1.12372,1.124,1.12372,1.12394,11600000.0
2007-05-31 15:28:00,1.12358,1.12411,1.12358,1.12379,13800000.0
2007-05-31 15:29:00,1.1242,1.1244,1.1241,1.1243,10400000.0
2007-05-31 15:30:00,1.12446,1.12462,1.12412,1.12412,10400000.0
2007-05-31 15:31:00,1.12401,1.12452,1.12379,1.12398,18600000.0
2007-05-31 15:32:00,1.1239,1.12429,1.1239,1.12408,7400000.0
2007-05-31 15:33:00,1.12428,1.12446,1.124,1.12431,161400000.0
2007-05-31 15:34:00,1.12397,1.12438,1.12397,1.12413,9200000.0
2007-05-31 15:35:00,1.1241,1.12447,1.12398,1.12447,13200000.0
2007-05-31 15:36:00,1.12435,1.12466,1.12428,1.12428,10800000.0
2007-05-31 15:37:00,1.12441,1.12494,1.12441,1.12494,7600000.0
2007-05-31 15:38:00,1.1247,1.12503,1.12455,1.12459,20600000.0
2007-05-31 15:39:00,1.12469,1.125,1.12465,1.12473,18800000.0
2007-05-31 15:40:00,1.12503,1.12503,1.12465,1.12468,19600000.0
2007-05-31 15:41:00,1.12474,1.12504,1.12466,1.12504,13600000.0
2007-05-31 15:42:00,1.12458,1.12519,1.12456,1.12484,29200000.0
2007-05-31 15:43:00,1.12488,1.12488,1.12446,1.1248,17000000.0
2007-05-31 15:44:00,1.12491,1.12491,1.12442,1.12442,4800000.0
2007-05-31 15:45:00,1.12492,1.12521,1.12492,1.12501,26600000.0
2007-05-31 15:46:00,1.12503,1.12505,1.12488,1.12504,12400000.0
2007-05-31 15:47:00,1.12493,1.12528,1.12484,1.12488,23400000.0
2007-05-31 15:48:00,1.12475,1.12489,1.12448,1.12448,17000000.0
2007-05-31 15:49:00,1.12482,1.12482,1.12453,1.12459,9000000.0
2007-05-31 15:50:00,1.1249,1.1249,1.12446,1.12487,13200000.0
2007-05-31 15:51:00,1.1249,1.1249,1.12441,1.12464,33200000.0
2007-05-31 15:52:00,1.1249,1.12527,1.12472,1.1252,11400000.0
2007-05-31 15:53:00,1.12445,1.12488,1.12445,1.12477,12600000.0
2007-05-31 15:54:00,1.12505,1.12522,1.12462,1.12506,22600000.0
2007-05-31 15:55:00,1.12524,1.12544,1.12495,1.12514,15800000.0
2007-05-31 15:56:00,1.12554,1.12554,1.12497,1.12513,15400000.0
2007-05-31 15:57:00,1.12523,1.12523,1.12468,1.12505,18000000.0
2007-05-31 15:58:00,1.12481,1.12495,1.12468,1.12471,25600000.0
2007-05-31 15:59:00,1.1247,1.1251,1.1247,1.12501,18000000.0
2007-05-31 16:00:00,1.1251,1.12566,1.1251,1.12529,21200000.0
2007-05-31 16:01:00,1.1252,1.12561,1.1252,1.12561,20400000.0
2007-05-31 16:02:00,1.12492,1.12556,1.12492,1.12535,12200000.0
2007-05-31 16:03:00,1.1253,1.12554,1.12521,1.12527,99000000.0
2007-05-31 16:04:00,1.12499,1.12518,1.12473,1.12518,11800000.0
2007-05-31 16:05:00,1.12499,1.12529,1.12484,1.12523,43600000.0
2007-05-31 16:06:00,1.12555,1.12555,1.12506,1.12517,11600000.0
2007-05-31 16:07:00,1.12514,1.12541,1.12478,1.12527,22000000.0
2007-05-31 16:08:00,1.12533,1.12549,1.12529,1.12529,23800000.0
2007-05-31 16:09:00,1.1255,1.1256,1.1254,1.1254,13000000.0
2007-05-31 16:10:00,1.12512,1.12557,1.12494,1.12521,13000000.0
2007-05-31 16:11:00,1.12525,1.12562,1.12507,1.12507,17800000.0
2007-05-31 16:12:00,1.12533,1.12533,1.12498,1.12506,12200000.0
2007-05-31 16:13:00,1.12518,1.12534,1.12495,1.12511,26200000.0
2007-05-31 16:14:00,1.12515,1.12515,1.12444,1.12469,15600000.0
2007-05-31 16:15:00,1.12493,1.12514,1.12472,1.12489,14400000.0
2007-05-31 16:16:00,1.12468,1.12484,1.12437,1.12469,25200000.0
2007-05-31 16:17:00,1.12484,1.12519,1.12468,1.12471,23800000.0
2007-05-31 16:18:00,1.125,1.125,1.12448,1.1247,30400000.0
2007-05-31 16:19:00,1.12446,1.12488,1.12446,1.12485,10400000.0
2007-05-31 16:20:00,1.12454,1.12487,1.12407,1.12463,10400000.0
2007-05-31 16:21:00,1.12481,1.12481,1.12409,1.12435,21600000.0
2007-05-31 16:22:00,1.12436,1.12482,1.12436,1.12439,11600000.0
2007-05-31 16:23:00,1.12404,1.1246,1.12404,1.12414,15000000.0
2007-05-31 16:24:00,1.12437,1.12441,1.12414,1.12437,21600000.0
2007-05-31 16:25:00,1.12422,1.12451,1.12422,1.1243,16800000.0
2007-05-31 16:26:00,1.12444,1.12488,1.12423,1.12435,33600000.0
2007-05-31 16:27:00,1.12427,1.12452,1.12421,1.12452,14800000.0
2007-05-31 16:28:00,1.12413,1.12413,1.12351,1.12395,21800000.0
2007-05-31 16:29:00,1.12377,1.12378,1.12348,1.1236,15800000.0
2007-05-31 16:30:00,1.12358,1.12402,1.12335,1.12336,23800000.0
2007-05-31 16:31:00,1.12347,1.12347,1.12305,1.12336,16000000.0
2007-05-31 16:32:00,1.12348,1.12388,1.12348,1.12377,10000000.0
2007-05-31 16:33:00,1.12359,1.12427,1.12359,1.12408,19800000.0
2007-05-31 16:34:00,1.12402,1.12456,1.12375,1.12456,9000000.0
2007-05-31 16:35:00,1.12414,1.12443,1.12405,1.12416,12200000.0
2007-05-31 16:36:00,1.12424,1.12462,1.12396,1.12396,12600000.0
2007-05-31 16:37:00,1.12446,1.12456,1.12425,1.12425,24200000.0
2007-05-31 16:38:00,1.12406,1.12426,1.12406,1.12421,6200000.0
2007-05-31 16:39:00,1.12438,1.12456,1.12428,1.12435,15000000.0
2007-05-31 16:40:00,1.12432,1.1246,1.12414,1.1246,20200000.0
2007-05-31 16:41:00,1.1244,1.1244,1.1244,1.1244,53200000.0
2007-05-31 16:42:00,1.12452,1.12503,1.12452,1.12461,53200000.0
2007-05-31 16:43:00,1.12469,1.12506,1.12441,1.12455,11000000.0
2007-05-31 16:44:00,1.12436,1.12436,1.12394,1.12407,24400000.0
2007-05-31 16:45:00,1.12424,1.12441,1.124,1.12419,15400000.0
2007-05-31 16:46:00,1.12402,1.12402,1.12354,1.12354,12400000.0
2007-05-31 16:47:00,1.12433,1.12452,1.12415,1.12425,15400000.0
2007-05-31 16:48:00,1.12429,1.12429,1.12379,1.12389,26200000.0
2007-05-31 16:49:00,1.12397,1.12397,1.12364,1.12394,8800000.0
2007-05-31 16:50:00,1.124,1.12407,1.12359,1.12387,19200000.0
2007-05-31 16:51:00,1.12369,1.12398,1.12314,1.12345,8200000.0
2007-05-31 16:52:00,1.12348,1.12357,1.1229,1.12316,16400000.0
2007-05-31 16:53:00,1.12372,1.12383,1.12341,1.12364,8600000.0
2007-05-31 16:54:00,1.12317,1.12323,1.12274,1.1228,14200000.0
2007-05-31 16:55:00,1.12235,1.12306,1.12217,1.1226,14400000.0
2007-05-31 16:56:00,1.12213,1.12245,1.12189,1.12189,18400000.0
2007-05-31 16:57:00,1.12207,1.12248,1.12203,1.12203,24400000.0
2007-05-31 16:58:00,1.12195,1.12196,1.12154,1.12154,87800000.0
2007-05-31 16:59:00,1.12162,1.12214,1.1216,1.12182,19000000.0
2007-05-31 17:00:00,1.12162,1.12184,1.12142,1.12151,12200000.0
2007-05-31 17:01:00,1.12175,1.12209,1.12157,1.12209,18200000.0
2007-05-31 17:02:00,1.12241,1.12241,1.12208,1.12208,8800000.0
2007-05-31 17:03:00,1.12237,1.1224,1.12212,1.1222,26000000.0
2007-05-31 17:04:00,1.12256,1.12294,1.1222,1.12234,13600000.0
2007-05-31 17:05:00,1.12244,1.12273,1.12235,1.12253,25600000.0
2007-05-31 17:06:00,1.12252,1.12285,1.12251,1.12285,15200000.0
2007-05-31 17:07:00,1.1225,1.12319,1.12231,1.12284,99400000.0
2007-05-31 17:08:00,1.1235,1.12351,1.12318,1.12341,23600000.0
2007-05-31 17:09:00,1.12353,1.12353,1.1234,1.12342,13800000.0
2007-05-31 17:10:00,1.1234,1.1234,1.12292,1.12314,19400000.0
2007-05-31 17:11:00,1.12291,1.12319,1.12291,1.12294,13200000.0
2007-05-31 17:12:00,1.12308,1.12322,1.12287,1.12319,19000000.0
2007-05-31 17:13:00,1.12322,1.12342,1.12269,1.12269,47400000.0
2007-05-31 17:14:00,1.1226,1.12345,1.12248,1.12345,17200000.0
2007-05-31 17:15:00,1.12339,1.12365,1.12312,1.12365,21000000.0
2007-05-31 17:16:00,1.12319,1.12352,1.12307,1.12307,14800000.0
2007-05-31 17:17:00,1.1236,1.12397,1.12345,1.12372,27400000.0
2007-05-31 17:18:00,1.12363,1.12363,1.12329,1.12329,11200000.0
2007-05-31 17:19:00,1.12314,1.12352,1.123,1.12348,20000000.0
2007-05-31 17:20:00,1.12343,1.12353,1.12317,1.12317,21800000.0
2007-05-31 17:21:00,1.12319,1.12374,1.12319,1.12335,19600000.0
2007-05-31 17:22:00,1.12324,1.12324,1.12258,1.12291,22000000.0
2007-05-31 17:23:00,1.1231,1.12332,1.12299,1.12332,15400000.0
2007-05-31 17:24:00,1.12304,1.12372,1.12304,1.12372,23800000.0
2007-05-31 17:25:00,1.1228,1.12351,1.12277,1.12303,142400000.0
2007-05-31 17:26:00,1.12302,1.12302,1.12268,1.12298,25600000.0
2007-05-31 17:27:00,1.123,1.12312,1.12235,1.12235,9600000.0
2007-05-31 17:28:00,1.12284,1.12286,1.12255,1.12255,17000000.0
2007-05-31 17:29:00,1.12296,1.12312,1.1224,1.12297,23200000.0
2007-05-31 17:30:00,1.12296,1.12296,1.1223,1.12253,11600000.0
2007-05-31 17:31:00,1.12248,1.12272,1.12225,1.12266,16400000.0
2007-05-31 17:32:00,1.12275,1.12278,1.12247,1.12247,24400000.0
2007-05-31 17:33:00,1.12248,1.12251,1.12235,1.12245,12800000.0
2007-05-31 17:34:00,1.12259,1.12259,1.12228,1.1223,11200000.0
2007-05-31 17:35:00,1.12238,1.1227,1.12228,1.12243,20200000.0
2007-05-31 17:36:00,1.12233,1.12262,1.12212,1.12226,24800000.0
2007-05-31 17:37:00,1.1225,1.1226,1.1225,1.1225,10000000.0
2007-05-31 17:38:00,1.12242,1.12246,1.12196,1.12218,10000000.0
2007-05-31 17:39:00,1.1226,1.1226,1.1225,1.1225,18200000.0
2007-05-31 17:40:00,1.12205,1.12266,1.12197,1.12197,18200000.0
2007-05-31 17:41:00,1.12186,1.12215,1.12182,1.12201,22200000.0
2007-05-31 17:42:00,1.12207,1.12237,1.12203,1.12203,12400000.0
2007-05-31 17:43:00,1.1219,1.12218,1.12174,1.12178,19200000.0
2007-05-31 17:44:00,1.1218,1.12202,1.12154,1.122,16000000.0
2007-05-31 17:45:00,1.12187,1.12187,1.12163,1.12165,8800000.0
2007-05-31 17:46:00,1.12215,1.12215,1.12176,1.12203,16800000.0
2007-05-31 17:47:00,1.12169,1.12188,1.12151,1.12176,76400000.0
2007-05-31 17:48:00,1.12173,1.12223,1.1215,1.12191,22400000.0
2007-05-31 17:49:00,1.12222,1.12273,1.12222,1.12241,31400000.0
2007-05-31 17:50:00,1.12228,1.1226,1.12222,1.12242,24600000.0
2007-05-31 17:51:00,1.12254,1.12289,1.12248,1.1228,15200000.0
2007-05-31 17:52:00,1.123,1.123,1.1229,1.1229,24800000.0
2007-05-31 17:53:00,1.12274,1.12303,1.12226,1.12303,24800000.0
2007-05-31 17:54:00,1.12269,1.12276,1.12241,1.12253,51400000.0
2007-05-31 17:55:00,1.12248,1.12301,1.12248,1.1227,17600000.0
2007-05-31 17:56:00,1.1224,1.1224,1.12175,1.12179,18000000.0
2007-05-31 17:57:00,1.12199,1.12222,1.12188,1.12222,18800000.0
2007-05-31 17:58:00,1.12231,1.12267,1.12231,1.12253,12200000.0
2007-05-31 17:59:00,1.12236,1.12269,1.12214,1.12257,28400000.0
2007-05-31 18:00:00,1.1223,1.1226,1.12216,1.1226,20800000.0
2007-05-31 18:01:00,1.12275,1.12275,1.12183,1.12195,11600000.0
2007-05-31 18:02:00,1.12184,1.12184,1.12128,1.12128,15000000.0
2007-05-31 18:03:00,1.12194,1.12194,1.12111,1.12173,13000000.0
2007-05-31 18:04:00,1.12184,1.12184,1.12136,1.12159,8000000.0
2007-05-31 18:05:00,1.12164,1.12193,1.12162,1.12193,15400000.0
2007-05-31 18:06:00,1.12223,1.12259,1.1219,1.12259,20200000.0
2007-05-31 18:07:00,1.12194,1.12233,1.12194,1.12233,10600000.0
2007-05-31 18:08:00,1.1225,1.12281,1.12247,1.12275,11000000.0
2007-05-31 18:09:00,1.12281,1.12281,1.12267,1.12267,3200000.0
2007-05-31 18:10:00,1.12223,1.12269,1.1221,1.1221,13600000.0
2007-05-31 18:11:00,1.12241,1.12252,1.12209,1.12235,14000000.0
2007-05-31 18:12:00,1.12251,1.12279,1.12239,1.12239,22000000.0
2007-05-31 18:13:00,1.12242,1.12266,1.12242,1.1226,19400000.0
2007-05-31 18:14:00,1.12254,1.1227,1.12238,1.1227,16400000.0
2007-05-31 18:15:00,1.12233,1.12277,1.12222,1.12236,14800000.0
2007-05-31 18:16:00,1.12204,1.12264,1.12204,1.12264,10000000.0
2007-05-31 18:17:00,1.12237,1.12276,1.12237,1.12276,18800000.0
2007-05-31 18:18:00,1.12257,1.1228,1.12257,1.12278,23800000.0
2007-05-31 18:19:00,1.12288,1.12312,1.12263,1.12312,20000000.0
2007-05-31 18:20:00,1.12313,1.12313,1.12282,1.12282,17200000.0
2007-05-31 18:21:00,1.1229,1.1229,1.1229,1.1229,22000000.0
2007-05-31 18:22:00,1.12299,1.12299,1.12243,1.12271,22000000.0
2007-05-31 18:23:00,1.12238,1.12279,1.12231,1.12231,29600000.0
2007-05-31 18:24:00,1.12228,1.12228,1.12183,1.12183,7400000.0
2007-05-31 18:25:00,1.12185,1.12215,1.12185,1.12215,17400000.0
2007-05-31 18:26:00,1.12219,1.12228,1.12193,1.12197,9400000.0
2007-05-31 18:27:00,1.12225,1.12247,1.12213,1.12233,19400000.0
2007-05-31 18:28:00,1.12249,1.12262,1.12247,1.1225,5200000.0
2007-05-31 18:29:00,1.12252,1.12263,1.1225,1.12263,10600000.0
2007-05-31 18:30:00,1.12265,1.12265,1.122,1.122,37800000.0
2007-05-31 18:31:00,1.12205,1.12232,1.12205,1.12232,11400000.0
2007-05-31 18:32:00,1.12183,1.12251,1.12183,1.12229,23600000.0
2007-05-31 18:33:00,1.12224,1.12242,1.12196,1.12196,11800000.0
2007-05-31 18:34:00,1.12201,1.12222,1.12186,1.1219,9800000.0
2007-05-31 18:35:00,1.12203,1.12203,1.12163,1.12178,16000000.0
2007-05-31 18:36:00,1.12187,1.12187,1.1214,1.1214,16600000.0
2007-05-31 18:37:00,1.1221,1.1221,1.1219,1.122,23000000.0
2007-05-31 18:38:00,1.12191,1.1222,1.12148,1.12203,23000000.0
2007-05-31 18:40:00,1.12175,1.12231,1.12163,1.12214,21200000.0
2007-05-31 18:41:00,1.12196,1.12243,1.12182,1.12182,22400000.0
2007-05-31 18:42:00,1.12198,1.12203,1.12148,1.12201,9800000.0
2007-05-31 18:43:00,1.12213,1.12213,1.12155,1.12194,11000000.0
2007-05-31 18:44:00,1.12222,1.12235,1.12202,1.12235,35200000.0
2007-05-31 18:45:00,1.12239,1.12252,1.12217,1.12232,13800000.0
2007-05-31 18:46:00,1.12221,1.1225,1.12189,1.12247,24000000.0
2007-05-31 18:47:00,1.12253,1.12257,1.12222,1.12257,18000000.0
2007-05-31 18:48:00,1.12228,1.1223,1.122,1.122,10400000.0
2007-05-31 18:49:00,1.12207,1.12222,1.12199,1.12211,18200000.0
2007-05-31 18:50:00,1.1221,1.1221,1.12178,1.1218,12000000.0
2007-05-31 18:52:00,1.1221,1.1221,1.1221,1.1221,16600000.0
2007-05-31 18:53:00,1.1222,1.1222,1.122,1.122,16600000.0
2007-05-31 18:54:00,1.12148,1.12189,1.1214,1.1216,16600000.0
2007-05-31 18:55:00,1.1221,1.1222,1.1221,1.1221,11800000.0
2007-05-31 18:56:00,1.12174,1.12184,1.12153,1.12157,11800000.0
2007-05-31 18:57:00,1.12194,1.12196,1.12175,1.12196,8200000.0
2007-05-31 18:58:00,1.12185,1.12265,1.12175,1.12213,12800000.0
2007-05-31 18:59:00,1.12211,1.12221,1.12187,1.12192,17200000.0
2007-05-31 19:00:00,1.12203,1.1225,1.12184,1.12201,11400000.0
2007-05-31 19:01:00,1.12197,1.12239,1.12195,1.12209,29400000.0
2007-05-31 19:02:00,1.12212,1.12212,1.12194,1.12211,17400000.0
2007-05-31 19:03:00,1.12183,1.12215,1.12174,1.12174,14400000.0
2007-05-31 19:04:00,1.12208,1.12227,1.12188,1.12218,23800000.0
2007-05-31 19:05:00,1.12212,1.12269,1.12197,1.12197,16800000.0
2007-05-31 19:06:00,1.12212,1.12277,1.12212,1.1223,17400000.0
2007-05-31 19:07:00,1.12259,1.12286,1.12219,1.12238,30800000.0
2007-05-31 19:08:00,1.12229,1.12256,1.12209,1.12219,61800000.0
2007-05-31 19:09:00,1.12214,1.12249,1.12214,1.12223,19000000.0
2007-05-31 19:10:00,1.1226,1.1226,1.1225,1.1226,9400000.0
2007-05-31 19:11:00,1.1225,1.1225,1.1225,1.1225,9400000.0
2007-05-31 19:12:00,1.12235,1.12294,1.12233,1.12233,9400000.0
2007-05-31 19:13:00,1.1221,1.12246,1.1221,1.12218,10600000.0
2007-05-31 19:14:00,1.1227,1.1227,1.1227,1.1227,12600000.0
2007-05-31 19:15:00,1.12228,1.12228,1.12184,1.12211,12600000.0
2007-05-31 19:16:00,1.12207,1.12211,1.12174,1.12185,15000000.0
2007-05-31 19:17:00,1.1218,1.12217,1.1217,1.12201,16800000.0
2007-05-31 19:18:00,1.1221,1.12213,1.12173,1.12213,17200000.0
2007-05-31 19:19:00,1.1223,1.1223,1.1223,1.1223,23600000.0
2007-05-31 19:22:00,1.12194,1.12256,1.12157,1.122,23600000.0
2007-05-31 19:23:00,1.12171,1.12186,1.12163,1.12186,13800000.0
2007-05-31 19:24:00,1.12172,1.12239,1.12172,1.12239,7200000.0
2007-05-31 19:25:00,1.1227,1.1228,1.1227,1.1227,17200000.0
2007-05-31 19:26:00,1.1225,1.12278,1.12203,1.12205,17200000.0
2007-05-31 19:27:00,1.12255,1.12255,1.12209,1.12243,9000000.0
2007-05-31 19:28:00,1.12224,1.12248,1.12198,1.12198,13800000.0
2007-05-31 19:30:00,1.12252,1.12252,1.12218,1.12218,10400000.0
2007-05-31 19:31:00,1.12219,1.12259,1.12219,1.12221,30400000.0
2007-05-31 19:32:00,1.12245,1.12254,1.1223,1.12241,15600000.0
2007-05-31 19:33:00,1.12238,1.12261,1.12234,1.12261,6200000.0
2007-05-31 19:34:00,1.12228,1.12307,1.12228,1.12256,9600000.0
2007-05-31 19:35:00,1.12244,1.12294,1.12244,1.12283,12200000.0
2007-05-31 19:36:00,1.12239,1.1226,1.12224,1.1225,28800000.0
2007-05-31 19:37:00,1.12251,1.12251,1.12211,1.12225,10600000.0
2007-05-31 19:38:00,1.12272,1.12275,1.12257,1.12263,10000000.0
2007-05-31 19:39:00,1.12255,1.12279,1.12201,1.12201,16000000.0
2007-05-31 19:40:00,1.12181,1.12192,1.12163,1.12192,22600000.0
2007-05-31 19:41:00,1.12212,1.12237,1.12171,1.12237,10800000.0
2007-05-31 19:42:00,1.12189,1.12234,1.1217,1.12234,10000000.0
2007-05-31 19:46:00,1.1222,1.12265,1.1222,1.12265,7400000.0
2007-05-31 19:47:00,1.1226,1.1227,1.1226,1.1227,8800000.0
2007-05-31 19:48:00,1.1226,1.1226,1.1226,1.1226,8800000.0
2007-05-31 19:51:00,1.1227,1.1227,1.1227,1.1227,8800000.0
2007-05-31 19:52:00,1.1225,1.12283,1.1223,1.12248,8800000.0
2007-05-31 19:53:00,1.1223,1.12241,1.12207,1.12213,12000000.0
2007-05-31 19:55:00,1.1224,1.1224,1.1224,1.1224,13000000.0
2007-05-31 19:56:00,1.12235,1.1225,1.12204,1.12204,13000000.0
2007-05-31 19:57:00,1.12246,1.12246,1.12223,1.12231,15400000.0
2007-05-31 19:58:00,1.122,1.12223,1.12195,1.12212,10400000.0
2007-05-31 19:59:00,1.1226,1.1226,1.1225,1.1225,19400000.0
2007-05-31 20:00:00,1.12239,1.12239,1.12205,1.12233,19400000.0
2007-05-31 20:01:00,1.1225,1.1225,1.1225,1.1225,10000000.0
2007-05-31 20:02:00,1.12212,1.12241,1.12209,1.12212,10000000.0
2007-05-31 20:03:00,1.12201,1.12201,1.12156,1.12199,21600000.0
2007-05-31 20:06:00,1.12187,1.12216,1.12177,1.12177,15000000.0
2007-05-31 20:08:00,1.12168,1.12192,1.12168,1.12192,12400000.0
2007-05-31 20:09:00,1.12204,1.12227,1.12198,1.12221,6200000.0
2007-05-31 20:10:00,1.1217,1.1224,1.12162,1.12186,17000000.0
2007-05-31 20:11:00,1.1221,1.12224,1.12185,1.12195,14600000.0
2007-05-31 20:12:00,1.12176,1.12186,1.12171,1.12174,15200000.0
2007-05-31 20:14:00,1.12203,1.12203,1.12187,1.12187,6400000.0
2007-05-31 20:15:00,1.12202,1.12226,1.12184,1.12184,15000000.0
2007-05-31 20:16:00,1.1224,1.1224,1.1223,1.1223,11600000.0
2007-05-31 20:18:00,1.12193,1.12215,1.1216,1.12194,11600000.0
2007-05-31 20:19:00,1.12204,1.12216,1.12181,1.12181,9200000.0
2007-05-31 20:20:00,1.12188,1.12188,1.12151,1.12171,13400000.0
2007-05-31 20:21:00,1.12135,1.12192,1.12135,1.12153,17600000.0
2007-05-31 20:22:00,1.12158,1.1219,1.12146,1.12146,29200000.0
2007-05-31 20:23:00,1.12141,1.12194,1.12129,1.12156,12600000.0
2007-05-31 20:24:00,1.1218,1.1218,1.12077,1.12126,21200000.0
2007-05-31 20:25:00,1.12192,1.12204,1.12127,1.12152,18600000.0
2007-05-31 20:26:00,1.12138,1.12195,1.1212,1.12141,14000000.0
2007-05-31 20:27:00,1.12134,1.12166,1.12124,1.12149,13600000.0
2007-05-31 20:29:00,1.12179,1.12179,1.12112,1.12117,12800000.0
2007-05-31 20:30:00,1.12172,1.12214,1.1217,1.12176,12200000.0
2007-05-31 20:31:00,1.1221,1.1221,1.1221,1.1221,18600000.0
2007-05-31 20:32:00,1.1222,1.1222,1.1222,1.1222,18600000.0
2007-05-31 20:33:00,1.1218,1.12205,1.12178,1.12185,18600000.0
2007-05-31 20:34:00,1.12204,1.12207,1.1218,1.12207,18400000.0
2007-05-31 20:35:00,1.12191,1.12215,1.12191,1.12209,21800000.0
2007-05-31 20:36:00,1.12182,1.12233,1.12182,1.12213,6200000.0
2007-05-31 20:37:00,1.12209,1.12226,1.12177,1.12186,14800000.0
2007-05-31 20:38:00,1.12167,1.12219,1.12167,1.12208,15600000.0
2007-05-31 20:39:00,1.12182,1.12188,1.12181,1.12181,4400000.0
2007-05-31 20:40:00,1.12163,1.12171,1.12111,1.12171,19000000.0
2007-05-31 20:41:00,1.12191,1.12191,1.12142,1.12144,20200000.0
2007-05-31 20:42:00,1.12172,1.12211,1.12172,1.12206,13800000.0
2007-05-31 20:43:00,1.12213,1.12245,1.12144,1.12177,26800000.0
2007-05-31 20:44:00,1.1221,1.12248,1.12196,1.12248,16400000.0
2007-05-31 20:45:00,1.12246,1.12262,1.12241,1.12255,24000000.0
2007-05-31 20:46:00,1.12254,1.12267,1.12233,1.12239,24200000.0
2007-05-31 20:47:00,1.1225,1.12266,1.12235,1.12247,25200000.0
2007-05-31 20:48:00,1.12271,1.1229,1.12216,1.12261,25600000.0
2007-05-31 20:49:00,1.12221,1.12249,1.12221,1.12225,12600000.0
2007-05-31 20:50:00,1.12209,1.12256,1.12209,1.1221,25600000.0
2007-05-31 20:51:00,1.12215,1.12251,1.12201,1.12239,15800000.0
2007-05-31 20:52:00,1.12196,1.12231,1.12196,1.12231,19600000.0
2007-05-31 20:53:00,1.12225,1.12248,1.12221,1.12248,16200000.0
2007-05-31 20:54:00,1.12247,1.12269,1.12217,1.12253,10600000.0
2007-05-31 20:56:00,1.12227,1.12261,1.12213,1.12237,13600000.0
2007-05-31 20:57:00,1.12234,1.12245,1.12234,1.12245,6800000.0
2007-05-31 20:58:00,1.12241,1.12262,1.1224,1.1224,9800000.0
2007-05-31 20:59:00,1.1226,1.1226,1.12232,1.12232,8000000.0
2007-05-31 21:00:00,1.12235,1.1227,1.12199,1.1227,17000000.0
2007-05-31 21:01:00,1.12291,1.12291,1.12245,1.12245,25200000.0
2007-05-31 21:02:00,1.12245,1.12298,1.12233,1.12233,7800000.0
2007-05-31 21:03:00,1.12202,1.12277,1.12202,1.12277,14200000.0
2007-05-31 21:04:00,1.12281,1.12295,1.12281,1.12282,7400000.0
2007-05-31 21:05:00,1.12283,1.12298,1.12275,1.12284,19200000.0
2007-05-31 21:06:00,1.12266,1.12286,1.12248,1.1227,18800000.0
2007-05-31 21:07:00,1.12246,1.12292,1.12246,1.12246,9400000.0
2007-05-31 21:08:00,1.12319,1.12348,1.12319,1.12322,6800000.0
2007-05-31 21:09:00,1.12325,1.12352,1.12312,1.12325,9200000.0
2007-05-31 21:10:00,1.12322,1.12322,1.12308,1.12311,5800000.0
2007-05-31 21:13:00,1.12288,1.12357,1.12288,1.12297,11600000.0
2007-05-31 21:14:00,1.12271,1.12276,1.12253,1.12253,7200000.0
2007-05-31 21:15:00,1.12263,1.12263,1.12208,1.12208,16000000.0
2007-05-31 21:16:00,1.123,1.1231,1.123,1.1231,18000000.0
2007-05-31 21:17:00,1.12243,1.12328,1.12188,1.12328,18000000.0
2007-05-31 21:18:00,1.12319,1.12319,1.12295,1.12295,16400000.0
2007-05-31 21:19:00,1.12277,1.12345,1.12267,1.12267,14000000.0
2007-05-31 21:20:00,1.12281,1.12298,1.12255,1.12271,12400000.0
2007-05-31 21:21:00,1.12239,1.12253,1.12202,1.12232,20800000.0
2007-05-31 21:22:00,1.12233,1.12275,1.12233,1.12246,8800000.0
2007-05-31 21:23:00,1.12269,1.1228,1.12218,1.12249,24000000.0
2007-05-31 21:24:00,1.1228,1.1229,1.1227,1.1229,13200000.0
2007-05-31 21:25:00,1.1228,1.1228,1.1228,1.1228,13200000.0
2007-05-31 21:26:00,1.1229,1.1229,1.1227,1.1227,13200000.0
2007-05-31 21:27:00,1.12257,1.12268,1.12218,1.12218,13200000.0
2007-05-31 21:28:00,1.12234,1.12247,1.12161,1.12215,31400000.0
2007-05-31 21:29:00,1.12243,1.12254,1.12209,1.1223,19400000.0
2007-05-31 21:30:00,1.12203,1.1221,1.12179,1.12179,11200000.0
2007-05-31 21:31:00,1.12167,1.12206,1.12166,1.12206,12800000.0
2007-05-31 21:32:00,1.1224,1.1224,1.1224,1.1224,11200000.0
2007-05-31 21:33:00,1.12222,1.1223,1.12179,1.1223,11200000.0
2007-05-31 21:35:00,1.12184,1.12199,1.12165,1.12165,22400000.0
2007-05-31 21:36:00,1.1217,1.12201,1.12156,1.12156,10400000.0
2007-05-31 21:37:00,1.1221,1.12225,1.12193,1.12193,25200000.0
2007-05-31 21:38:00,1.1225,1.1225,1.1224,1.1224,13800000.0
2007-05-31 21:39:00,1.1219,1.12204,1.12167,1.12184,13800000.0
2007-05-31 21:40:00,1.1219,1.12207,1.12176,1.12207,14000000.0
2007-05-31 21:41:00,1.12197,1.12215,1.12169,1.12184,11000000.0
2007-05-31 21:42:00,1.12189,1.12234,1.12175,1.12234,21200000.0
2007-05-31 21:43:00,1.12238,1.12301,1.12201,1.12237,21400000.0
2007-05-31 21:44:00,1.12223,1.12286,1.12184,1.12184,19200000.0
2007-05-31 21:45:00,1.1222,1.1225,1.1222,1.1225,37600000.0
2007-05-31 21:46:00,1.12223,1.12238,1.12212,1.12233,37600000.0
2007-05-31 21:47:00,1.12233,1.12236,1.12211,1.12221,15600000.0
2007-05-31 21:48:00,1.12227,1.12227,1.12181,1.12182,18000000.0
2007-05-31 21:49:00,1.12226,1.12259,1.12204,1.12232,15600000.0
2007-05-31 21:50:00,1.12214,1.12235,1.12214,1.12235,5600000.0
2007-05-31 21:51:00,1.12242,1.12259,1.1224,1.12251,18800000.0
2007-05-31 21:52:00,1.1224,1.1226,1.1224,1.12246,3600000.0
2007-05-31 21:53:00,1.12254,1.12266,1.1221,1.12231,21400000.0
2007-05-31 21:56:00,1.12252,1.12293,1.12241,1.12241,10800000.0
2007-05-31 21:57:00,1.12223,1.12247,1.12221,1.12247,6200000.0
2007-05-31 21:58:00,1.1229,1.1229,1.1229,1.1229,22000000.0
2007-05-31 21:59:00,1.12261,1.12261,1.12205,1.12249,22000000.0
2007-05-31 22:00:00,1.1228,1.1229,1.1228,1.1228,12000000.0
2007-05-31 22:02:00,1.12243,1.12243,1.12185,1.12205,12000000.0
2007-05-31 22:03:00,1.12196,1.1224,1.12193,1.12217,9400000.0
2007-05-31 22:04:00,1.12232,1.12259,1.12185,1.12259,12400000.0
2007-05-31 22:05:00,1.12221,1.12251,1.12155,1.12155,16400000.0
2007-05-31 22:06:00,1.12245,1.12245,1.12211,1.12238,12000000.0
2007-05-31 22:07:00,1.12163,1.12228,1.12163,1.12219,13800000.0
2007-05-31 22:08:00,1.12218,1.12281,1.12205,1.12246,11200000.0
2007-05-31 22:09:00,1.123,1.1231,1.123,1.1231,14800000.0
2007-05-31 22:11:00,1.123,1.1232,1.123,1.1232,14800000.0
2007-05-31 22:12:00,1.12249,1.12278,1.12248,1.12274,14800000.0
2007-05-31 22:14:00,1.12283,1.12307,1.1226,1.12307,21200000.0
2007-05-31 22:15:00,1.12282,1.12305,1.12269,1.1228,12800000.0
2007-05-31 22:16:00,1.12306,1.12332,1.12278,1.12278,16000000.0
2007-05-31 22:17:00,1.12302,1.12349,1.12295,1.12349,20200000.0
2007-05-31 22:18:00,1.12321,1.12321,1.12296,1.12296,7800000.0
2007-05-31 22:19:00,1.12306,1.12306,1.12245,1.12245,5600000.0
2007-05-31 22:20:00,1.12245,1.12266,1.1224,1.12266,11600000.0
2007-05-31 22:21:00,1.12287,1.12308,1.12273,1.123,22600000.0
2007-05-31 22:22:00,1.12266,1.12294,1.12266,1.12294,9800000.0
2007-05-31 22:24:00,1.12277,1.12277,1.12229,1.12267,10200000.0
2007-05-31 22:25:00,1.12276,1.12282,1.12273,1.12282,7400000.0
2007-05-31 22:26:00,1.12281,1.12307,1.12262,1.12271,10400000.0
2007-05-31 22:29:00,1.1231,1.1231,1.1231,1.1231,21800000.0
2007-05-31 22:30:00,1.1232,1.1232,1.1231,1.1231,21800000.0
2007-05-31 22:31:00,1.12286,1.12323,1.12267,1.1227,21800000.0
2007-05-31 22:32:00,1.1228,1.1228,1.12257,1.1226,10400000.0
2007-05-31 22:33:00,1.12267,1.12329,1.12257,1.12257,7400000.0
2007-05-31 22:34:00,1.12265,1.12295,1.1226,1.12291,30400000.0
2007-05-31 22:35:00,1.1236,1.1237,1.1235,1.1237,16200000.0
2007-05-31 22:36:00,1.12327,1.12375,1.12318,1.12325,16200000.0
2007-05-31 22:37:00,1.12302,1.12346,1.12297,1.12346,13000000.0
2007-05-31 22:38:00,1.12308,1.12332,1.12302,1.12305,15200000.0
2007-05-31 22:39:00,1.12336,1.12336,1.12286,1.12292,15800000.0
2007-05-31 22:41:00,1.12301,1.12313,1.12237,1.12295,12200000.0
2007-05-31 22:42:00,1.12322,1.12322,1.12285,1.12309,14800000.0
2007-05-31 22:43:00,1.1234,1.1234,1.1234,1.1234,14800000.0
2007-05-31 22:44:00,1.12285,1.12326,1.1227,1.12294,14800000.0
2007-05-31 22:45:00,1.12307,1.12307,1.12272,1.12275,10200000.0
2007-05-31 22:46:00,1.12266,1.12283,1.12258,1.12267,11000000.0
2007-05-31 22:47:00,1.1231,1.1231,1.12234,1.12241,22200000.0
2007-05-31 22:48:00,1.12263,1.12263,1.12213,1.12213,9800000.0
2007-05-31 22:50:00,1.1231,1.1231,1.1231,1.1231,41000000.0
2007-05-31 22:51:00,1.123,1.1231,1.123,1.1231,41000000.0
2007-05-31 22:52:00,1.12307,1.12307,1.12274,1.12274,41000000.0
2007-05-31 22:53:00,1.12282,1.12282,1.12224,1.12224,10400000.0
2007-05-31 22:54:00,1.1228,1.1231,1.1228,1.1231,17800000.0
2007-05-31 22:55:00,1.1226,1.12271,1.1222,1.12271,17800000.0
2007-05-31 22:57:00,1.12271,1.12288,1.12238,1.12263,26600000.0
2007-05-31 22:58:00,1.1229,1.1236,1.12272,1.12308,16000000.0
2007-05-31 22:59:00,1.12292,1.12292,1.12252,1.12252,13200000.0
2007-05-31 23:00:00,1.12207,1.12238,1.12186,1.12214,22800000.0
2007-05-31 23:01:00,1.12192,1.12232,1.12185,1.12213,12000000.0
2007-05-31 23:02:00,1.12259,1.12293,1.12259,1.12288,8600000.0
2007-05-31 23:03:00,1.12295,1.12306,1.12281,1.12281,5800000.0
2007-05-31 23:04:00,1.12244,1.12296,1.12243,1.1229,10600000.0
2007-05-31 23:05:00,1.12266,1.12331,1.12241,1.12331,11600000.0
2007-05-31 23:06:00,1.12304,1.12304,1.12272,1.12294,22800000.0
2007-05-31 23:07:00,1.12272,1.123,1.12256,1.12258,10800000.0
2007-05-31 23:08:00,1.12291,1.12304,1.12291,1.12291,8000000.0
2007-05-31 23:09:00,1.12312,1.12312,1.12265,1.12275,13400000.0
2007-05-31 23:10:00,1.12281,1.12307,1.12244,1.12271,15800000.0
2007-05-31 23:11:00,1.12292,1.12292,1.12256,1.1228,6200000.0
2007-05-31 23:12:00,1.12258,1.12284,1.12258,1.12269,6800000.0
2007-05-31 23:13:00,1.12291,1.12347,1.12291,1.12301,9200000.0
2007-05-31 23:14:00,1.12287,1.12316,1.12244,1.12306,15200000.0
2007-05-31 23:15:00,1.12274,1.12331,1.12262,1.12321,16000000.0
2007-05-31 23:16:00,1.12357,1.12357,1.1228,1.12321,8400000.0
2007-05-31 23:17:00,1.12248,1.12303,1.12248,1.12298,17800000.0
2007-05-31 23:18:00,1.12332,1.12332,1.12319,1.12319,10400000.0
2007-05-31 23:19:00,1.12327,1.12372,1.12327,1.12341,11200000.0
2007-05-31 23:20:00,1.12318,1.12325,1.12305,1.12325,10400000.0
2007-05-31 23:21:00,1.12279,1.12284,1.12259,1.12284,7600000.0
2007-05-31 23:23:00,1.12303,1.12303,1.12249,1.12288,17200000.0
2007-05-31 23:24:00,1.12269,1.1231,1.12246,1.12246,16600000.0
2007-05-31 23:25:00,1.12286,1.12293,1.12283,1.12293,7400000.0
2007-05-31 23:26:00,1.12335,1.12355,1.12317,1.12346,9600000.0
2007-05-31 23:27:00,1.12307,1.12337,1.12307,1.12334,11800000.0
2007-05-31 23:28:00,1.12315,1.12367,1.12315,1.12318,12200000.0
2007-05-31 23:29:00,1.12324,1.12326,1.12283,1.12289,9000000.0
2007-05-31 23:30:00,1.12283,1.12303,1.12283,1.12303,10600000.0
2007-05-31 23:31:00,1.12299,1.12352,1.1229,1.1231,9000000.0
2007-05-31 23:32:00,1.12297,1.12297,1.12254,1.1227,18800000.0
2007-05-31 23:33:00,1.12308,1.12332,1.12277,1.12277,16200000.0
2007-05-31 23:34:00,1.12276,1.12308,1.12243,1.12272,10200000.0
2007-05-31 23:35:00,1.12299,1.12309,1.12287,1.12287,8200000.0
2007-05-31 23:36:00,1.12303,1.12335,1.12285,1.12314,11600000.0
2007-05-31 23:37:00,1.12293,1.12302,1.12269,1.12288,10000000.0
2007-05-31 23:38:00,1.12293,1.12293,1.12244,1.12244,3400000.0
2007-05-31 23:39:00,1.12272,1.12291,1.12244,1.12272,12400000.0
2007-05-31 23:40:00,1.12268,1.12286,1.12263,1.12274,9000000.0
2007-05-31 23:41:00,1.12273,1.12292,1.12235,1.12262,16800000.0
2007-05-31 23:42:00,1.12316,1.12316,1.12283,1.12283,2600000.0
2007-05-31 23:43:00,1.1235,1.1235,1.1235,1.1235,11200000.0
2007-05-31 23:44:00,1.12312,1.12312,1.12277,1.12293,11200000.0
2007-05-31 23:45:00,1.12263,1.12296,1.12263,1.12276,6600000.0
2007-05-31 23:46:00,1.12303,1.12313,1.12273,1.12284,12400000.0
2007-05-31 23:49:00,1.1232,1.1234,1.1232,1.1234,16800000.0
2007-05-31 23:50:00,1.12288,1.12293,1.12266,1.12266,16800000.0
2007-05-31 23:51:00,1.1225,1.1225,1.12207,1.12238,6800000.0
2007-05-31 23:52:00,1.1228,1.1228,1.1228,1.1228,8400000.0
2007-05-31 23:53:00,1.12229,1.12229,1.12212,1.12214,8400000.0
2007-05-31 23:54:00,1.12197,1.12226,1.12195,1.12221,16200000.0
2007-05-31 23:55:00,1.12227,1.12227,1.12188,1.12189,22800000.0
2007-05-31 23:56:00,1.12232,1.12237,1.12196,1.12233,8200000.0
2007-05-31 23:57:00,1.12216,1.12229,1.12178,1.12221,18600000.0
2007-05-31 23:59:00,1.12205,1.12212,1.12181,1.12192,11600000.0
2007-06-01 00:00:00,1.12178,1.12223,1.12167,1.12223,21400000.0
2007-06-01 00:01:00,1.12199,1.12199,1.12194,1.12194,2600000.0
2007-06-01 00:02:00,1.12226,1.12246,1.12219,1.12234,15200000.0
2007-06-01 00:03:00,1.12193,1.12193,1.12142,1.12165,5600000.0
2007-06-01 00:04:00,1.12185,1.12198,1.12161,1.12161,4600000.0
2007-06-01 00:05:00,1.12155,1.12202,1.1215,1.1215,5200000.0
2007-06-01 00:06:00,1.12156,1.1218,1.1211,1.12141,18400000.0
2007-06-01 00:07:00,1.12135,1.12154,1.12135,1.12154,4800000.0
2007-06-01 00:08:00,1.12155,1.12184,1.12152,1.12175,20000000.0
2007-06-01 00:09:00,1.1223,1.1223,1.1222,1.1222,21800000.0
2007-06-01 00:11:00,1.12167,1.12193,1.12132,1.12132,21800000.0
2007-06-01 00:12:00,1.12148,1.1217,1.12135,1.12161,17000000.0
2007-06-01 00:13:00,1.12176,1.12181,1.12155,1.12161,12600000.0
2007-06-01 00:14:00,1.12145,1.12177,1.12113,1.12177,13000000.0
2007-06-01 00:15:00,1.12165,1.12229,1.12158,1.12175,15200000.0
2007-06-01 00:17:00,1.12185,1.12185,1.12142,1.12164,17600000.0
2007-06-01 00:18:00,1.12129,1.12148,1.12119,1.12137,20600000.0
2007-06-01 00:19:00,1.1213,1.12181,1.1213,1.1215,6800000.0
2007-06-01 00:20:00,1.12143,1.12177,1.12134,1.12134,13400000.0
2007-06-01 00:21:00,1.12175,1.12175,1.12171,1.12174,7200000.0
2007-06-01 00:22:00,1.12209,1.12209,1.12187,1.12187,4000000.0
2007-06-01 00:24:00,1.12228,1.12229,1.12228,1.12229,3200000.0
2007-06-01 00:25:00,1.12246,1.12265,1.12228,1.12233,18200000.0
2007-06-01 00:26:00,1.123,1.123,1.123,1.123,16000000.0
2007-06-01 00:27:00,1.12266,1.12308,1.12266,1.12308,16000000.0
2007-06-01 00:29:00,1.123,1.123,1.1229,1.1229,10200000.0
2007-06-01 00:30:00,1.1221,1.12225,1.12183,1.12194,10200000.0
2007-06-01 00:31:00,1.12225,1.12225,1.12201,1.12201,3200000.0
2007-06-01 00:32:00,1.12173,1.12216,1.12173,1.12195,10400000.0
2007-06-01 00:34:00,1.12228,1.12228,1.1218,1.12208,11000000.0
2007-06-01 00:35:00,1.12237,1.12251,1.12208,1.12249,15400000.0
2007-06-01 00:36:00,1.12224,1.12249,1.12183,1.12208,19000000.0
2007-06-01 00:37:00,1.12219,1.12254,1.12202,1.12215,9800000.0
2007-06-01 00:40:00,1.12227,1.12265,1.12204,1.12218,13200000.0
2007-06-01 00:41:00,1.12196,1.12239,1.12196,1.12224,11000000.0
2007-06-01 00:44:00,1.1227,1.1227,1.1227,1.1227,17000000.0
2007-06-01 00:45:00,1.12223,1.12264,1.12201,1.12215,17000000.0
2007-06-01 00:46:00,1.12206,1.12206,1.12181,1.12181,4200000.0
2007-06-01 00:47:00,1.12196,1.12207,1.12152,1.12178,7600000.0
2007-06-01 00:48:00,1.12167,1.12213,1.12149,1.12162,9800000.0
2007-06-01 00:49:00,1.12184,1.12184,1.12174,1.12174,9600000.0
2007-06-01 00:53:00,1.12211,1.12239,1.12178,1.12239,13200000.0
2007-06-01 00:54:00,1.12216,1.12216,1.12188,1.12209,4600000.0
2007-06-01 00:55:00,1.12237,1.12237,1.12203,1.12203,5600000.0
2007-06-01 00:56:00,1.12221,1.12221,1.1217,1.12179,6000000.0
2007-06-01 00:57:00,1.12124,1.12208,1.12124,1.12208,8600000.0
2007-06-01 00:58:00,1.12217,1.12217,1.1218,1.1218,28000000.0
2007-06-01 00:59:00,1.12203,1.1224,1.12203,1.12224,13600000.0
2007-06-01 01:00:00,1.12258,1.12279,1.1221,1.1227,10600000.0
2007-06-01 01:01:00,1.12279,1.12296,1.12272,1.12296,10600000.0
2007-06-01 01:02:00,1.1233,1.1233,1.1231,1.1232,7400000.0
2007-06-01 01:03:00,1.12272,1.12308,1.1226,1.12275,7400000.0
2007-06-01 01:04:00,1.12252,1.12255,1.12252,1.12255,16000000.0
2007-06-01 01:05:00,1.12259,1.12261,1.1224,1.12261,8000000.0
2007-06-01 01:06:00,1.12284,1.12284,1.12219,1.12219,17200000.0
2007-06-01 01:07:00,1.1223,1.123,1.12223,1.12283,19400000.0
2007-06-01 01:08:00,1.12244,1.12275,1.12231,1.12266,15200000.0
2007-06-01 01:09:00,1.12277,1.12285,1.12256,1.12269,19400000.0
2007-06-01 01:10:00,1.12259,1.12261,1.12241,1.12254,17400000.0
2007-06-01 01:11:00,1.12264,1.12283,1.12234,1.12269,19000000.0
2007-06-01 01:12:00,1.12236,1.1226,1.12236,1.1226,3200000.0
2007-06-01 01:13:00,1.12245,1.12274,1.12217,1.12217,16800000.0
2007-06-01 01:14:00,1.12213,1.12265,1.12212,1.12265,16600000.0
2007-06-01 01:15:00,1.12247,1.12299,1.12208,1.12299,14200000.0
2007-06-01 01:16:00,1.12271,1.1229,1.1226,1.12282,10600000.0
2007-06-01 01:17:00,1.123,1.123,1.1226,1.1226,8200000.0
2007-06-01 01:18:00,1.12263,1.12319,1.12263,1.12271,14800000.0
2007-06-01 01:19:00,1.123,1.12331,1.12285,1.12326,25800000.0
2007-06-01 01:20:00,1.1233,1.1233,1.12286,1.12308,8600000.0
2007-06-01 01:21:00,1.12277,1.12338,1.12273,1.12294,22800000.0
2007-06-01 01:22:00,1.12299,1.12327,1.12283,1.12308,21600000.0
2007-06-01 01:23:00,1.1233,1.12364,1.12318,1.12364,15800000.0
2007-06-01 01:24:00,1.1233,1.12338,1.12319,1.12319,10800000.0
2007-06-01 01:25:00,1.123,1.12335,1.12262,1.12262,9200000.0
2007-06-01 01:26:00,1.12307,1.12329,1.12303,1.12309,19400000.0
2007-06-01 01:27:00,1.12312,1.12331,1.12303,1.12313,18200000.0
2007-06-01 01:28:00,1.12322,1.12372,1.12313,1.12313,5600000.0
2007-06-01 01:29:00,1.12286,1.12316,1.1226,1.1226,21600000.0
2007-06-01 01:30:00,1.12258,1.12288,1.12258,1.12288,9200000.0
2007-06-01 01:31:00,1.12248,1.1231,1.12248,1.12277,30600000.0
2007-06-01 01:32:00,1.12281,1.12313,1.12262,1.12313,15400000.0
2007-06-01 01:33:00,1.12267,1.1232,1.12256,1.12256,13600000.0
2007-06-01 01:34:00,1.12293,1.12318,1.12276,1.12306,7200000.0
2007-06-01 01:35:00,1.12277,1.12307,1.12277,1.12303,10600000.0
2007-06-01 01:36:00,1.12291,1.12312,1.12272,1.12272,18600000.0
2007-06-01 01:37:00,1.1228,1.12314,1.1226,1.12288,13800000.0
2007-06-01 01:38:00,1.1233,1.1235,1.1233,1.1235,17200000.0
2007-06-01 01:39:00,1.12324,1.12345,1.12302,1.12302,17200000.0
2007-06-01 01:40:00,1.12282,1.12316,1.12279,1.12286,9400000.0
2007-06-01 01:41:00,1.1235,1.1235,1.1233,1.1233,25000000.0
2007-06-01 01:42:00,1.12283,1.12356,1.12283,1.12333,25000000.0
2007-06-01 01:43:00,1.12287,1.12328,1.1227,1.12328,17000000.0
2007-06-01 01:44:00,1.12316,1.12316,1.12296,1.12296,17800000.0
2007-06-01 01:45:00,1.12317,1.12323,1.1227,1.12293,15400000.0
2007-06-01 01:46:00,1.12335,1.12367,1.12297,1.12319,19400000.0
2007-06-01 01:47:00,1.12321,1.12322,1.12297,1.12322,17000000.0
2007-06-01 01:48:00,1.12277,1.12307,1.12268,1.12276,18800000.0
2007-06-01 01:49:00,1.12273,1.12274,1.12236,1.12236,20800000.0
2007-06-01 01:50:00,1.12223,1.12223,1.1218,1.1218,10000000.0
2007-06-01 01:51:00,1.12227,1.12227,1.12197,1.12221,10600000.0
2007-06-01 01:52:00,1.12231,1.12261,1.12231,1.12239,13800000.0
2007-06-01 01:53:00,1.1232,1.1232,1.1232,1.1232,9800000.0
2007-06-01 01:54:00,1.12255,1.12255,1.12245,1.12253,9800000.0
2007-06-01 01:55:00,1.12289,1.12316,1.1226,1.12315,15600000.0
2007-06-01 01:56:00,1.12291,1.12305,1.12291,1.12292,8800000.0
2007-06-01 01:57:00,1.1233,1.12333,1.12288,1.12301,15800000.0
2007-06-01 01:58:00,1.1236,1.1236,1.1236,1.1236,33800000.0
2007-06-01 01:59:00,1.12339,1.12339,1.12279,1.12289,33800000.0
2007-06-01 02:00:00,1.12291,1.12292,1.1223,1.1223,16400000.0
2007-06-01 02:01:00,1.12257,1.12305,1.12251,1.12254,15400000.0
2007-06-01 02:02:00,1.1229,1.1229,1.1229,1.1229,18400000.0
2007-06-01 02:03:00,1.12246,1.12246,1.12212,1.12231,18400000.0
2007-06-01 02:05:00,1.12177,1.12195,1.12157,1.12191,17800000.0
2007-06-01 02:06:00,1.1222,1.12229,1.12202,1.12205,20000000.0
2007-06-01 02:08:00,1.1218,1.12236,1.1218,1.12205,17200000.0
2007-06-01 02:10:00,1.1222,1.1222,1.12179,1.12196,5600000.0
2007-06-01 02:12:00,1.12191,1.12216,1.12182,1.1219,10400000.0
2007-06-01 02:13:00,1.1216,1.12215,1.1216,1.12193,16200000.0
2007-06-01 02:14:00,1.1227,1.1227,1.1223,1.1225,7400000.0
2007-06-01 02:15:00,1.1227,1.1227,1.1227,1.1227,7400000.0
2007-06-01 02:16:00,1.1226,1.1226,1.12223,1.12232,7400000.0
2007-06-01 02:17:00,1.12229,1.12251,1.12228,1.12238,14600000.0
2007-06-01 02:18:00,1.12252,1.12271,1.12228,1.12233,15000000.0
2007-06-01 02:19:00,1.1231,1.1231,1.1228,1.123,18800000.0
2007-06-01 02:20:00,1.12288,1.12288,1.12249,1.12251,18800000.0
2007-06-01 02:22:00,1.12252,1.12252,1.12229,1.12229,16200000.0
2007-06-01 02:23:00,1.12254,1.12292,1.12227,1.1224,9200000.0
2007-06-01 02:24:00,1.12237,1.12287,1.12237,1.12287,23000000.0
2007-06-01 02:25:00,1.12268,1.1231,1.12262,1.1231,11200000.0
2007-06-01 02:26:00,1.1232,1.12326,1.12272,1.12272,11800000.0
2007-06-01 02:27:00,1.12283,1.12304,1.12271,1.12304,9600000.0
2007-06-01 02:28:00,1.12292,1.12331,1.12291,1.12315,6600000.0
2007-06-01 02:29:00,1.12343,1.12343,1.12258,1.1226,23400000.0
2007-06-01 02:30:00,1.1228,1.12318,1.12262,1.12287,9400000.0
2007-06-01 02:31:00,1.12296,1.12326,1.12295,1.12317,23600000.0
2007-06-01 02:32:00,1.12316,1.12359,1.12314,1.12314,15400000.0
2007-06-01 02:33:00,1.12304,1.12308,1.12282,1.12306,11200000.0
2007-06-01 02:34:00,1.1232,1.1233,1.1231,1.1231,11600000.0
2007-06-01 02:35:00,1.1227,1.12284,1.12217,1.12217,11600000.0
2007-06-01 02:36:00,1.1226,1.12276,1.12247,1.12258,7400000.0
2007-06-01 02:37:00,1.1225,1.12284,1.12231,1.12231,9200000.0
2007-06-01 02:38:00,1.12276,1.1229,1.12226,1.12267,20800000.0
2007-06-01 02:39:00,1.12241,1.12288,1.12238,1.12238,16600000.0
2007-06-01 02:40:00,1.12198,1.1225,1.12163,1.12163,20800000.0
2007-06-01 02:41:00,1.12218,1.12239,1.12197,1.12233,22000000.0
2007-06-01 02:42:00,1.1225,1.1225,1.1222,1.1222,14800000.0
2007-06-01 02:43:00,1.1219,1.1222,1.1218,1.12198,14800000.0
2007-06-01 02:44:00,1.12205,1.12235,1.12189,1.12206,25600000.0
2007-06-01 02:45:00,1.12198,1.12219,1.12169,1.12208,17600000.0
2007-06-01 02:47:00,1.12182,1.12203,1.12126,1.12126,12400000.0
2007-06-01 02:48:00,1.12203,1.12203,1.12133,1.12194,12000000.0
2007-06-01 02:49:00,1.12189,1.12216,1.1215,1.12202,18200000.0
2007-06-01 02:50:00,1.12181,1.12223,1.12158,1.12223,10600000.0
2007-06-01 02:51:00,1.12186,1.12186,1.12167,1.12167,9400000.0
2007-06-01 02:52:00,1.12201,1.12217,1.12174,1.12174,14400000.0
2007-06-01 02:53:00,1.12126,1.12212,1.12126,1.12168,11200000.0
2007-06-01 02:54:00,1.12198,1.12214,1.12164,1.12185,22400000.0
2007-06-01 02:55:00,1.1217,1.12189,1.12136,1.12151,17000000.0
2007-06-01 02:56:00,1.12147,1.12239,1.12147,1.12188,12400000.0
2007-06-01 02:57:00,1.12178,1.12183,1.12122,1.12159,22200000.0
2007-06-01 02:58:00,1.12137,1.12138,1.12103,1.12123,22800000.0
2007-06-01 02:59:00,1.12143,1.12196,1.12131,1.12136,18800000.0
2007-06-01 03:00:00,1.12107,1.12206,1.12107,1.12125,14800000.0
2007-06-01 03:01:00,1.12135,1.12178,1.12119,1.12126,13200000.0
2007-06-01 03:02:00,1.12137,1.12163,1.12096,1.1212,8400000.0
2007-06-01 03:03:00,1.12129,1.1215,1.12075,1.12123,15600000.0
2007-06-01 03:04:00,1.12128,1.12171,1.12109,1.12129,32200000.0
2007-06-01 03:05:00,1.12129,1.1214,1.12097,1.1214,17200000.0
2007-06-01 03:06:00,1.12152,1.12163,1.12117,1.1214,21400000.0
2007-06-01 03:07:00,1.12145,1.12145,1.12075,1.12131,9600000.0
2007-06-01 03:08:00,1.12145,1.12165,1.12086,1.12162,16200000.0
2007-06-01 03:09:00,1.12159,1.12159,1.12115,1.12151,5800000.0
2007-06-01 03:10:00,1.12138,1.12144,1.1212,1.12144,11200000.0
2007-06-01 03:11:00,1.12149,1.12149,1.12138,1.12138,11200000.0
2007-06-01 03:12:00,1.12138,1.1218,1.12126,1.12144,24400000.0
2007-06-01 03:13:00,1.12124,1.12161,1.12114,1.12129,18000000.0
2007-06-01 03:14:00,1.12144,1.12152,1.12132,1.12152,23800000.0
2007-06-01 03:15:00,1.12135,1.12135,1.12098,1.1212,32600000.0
2007-06-01 03:16:00,1.12067,1.12121,1.12067,1.12096,8800000.0
2007-06-01 03:17:00,1.12096,1.12129,1.12084,1.12084,14000000.0
2007-06-01 03:18:00,1.12137,1.12143,1.12118,1.12137,17200000.0
2007-06-01 03:19:00,1.12117,1.12131,1.12102,1.12105,10800000.0
2007-06-01 03:20:00,1.1215,1.1217,1.1215,1.1217,33200000.0
2007-06-01 03:21:00,1.12094,1.12103,1.12041,1.12079,33200000.0
2007-06-01 03:22:00,1.12087,1.12105,1.12072,1.12105,13400000.0
2007-06-01 03:23:00,1.12147,1.12147,1.12071,1.12071,7200000.0
2007-06-01 03:24:00,1.12111,1.12112,1.12089,1.12089,5800000.0
2007-06-01 03:25:00,1.12071,1.12096,1.12063,1.12063,12400000.0
2007-06-01 03:26:00,1.12072,1.1208,1.12053,1.12053,7200000.0
2007-06-01 03:27:00,1.12051,1.12101,1.1204,1.12101,16000000.0
2007-06-01 03:28:00,1.12071,1.12078,1.12038,1.12066,15200000.0
2007-06-01 03:29:00,1.12083,1.12083,1.1202,1.1202,3200000.0
2007-06-01 03:30:00,1.1212,1.1212,1.1207,1.1209,22000000.0
2007-06-01 03:31:00,1.12044,1.12091,1.12044,1.12062,22000000.0
2007-06-01 03:32:00,1.12036,1.12052,1.12018,1.12036,8000000.0
2007-06-01 03:33:00,1.1207,1.12082,1.12021,1.12045,8200000.0
2007-06-01 03:34:00,1.1209,1.1209,1.1208,1.1208,14000000.0
2007-06-01 03:35:00,1.12063,1.12088,1.12052,1.12088,14000000.0
2007-06-01 03:36:00,1.12051,1.12056,1.12034,1.12056,15600000.0
2007-06-01 03:37:00,1.1213,1.1213,1.121,1.121,13200000.0
2007-06-01 03:38:00,1.12073,1.12097,1.12064,1.12064,13200000.0
2007-06-01 03:39:00,1.12076,1.12076,1.12067,1.12067,9600000.0
2007-06-01 03:40:00,1.12083,1.12083,1.12021,1.12054,17000000.0
2007-06-01 03:41:00,1.12039,1.12059,1.12003,1.12059,20800000.0
2007-06-01 03:42:00,1.12047,1.12076,1.12047,1.12076,15000000.0
2007-06-01 03:43:00,1.12035,1.12035,1.11996,1.12029,10600000.0
2007-06-01 03:44:00,1.12025,1.12067,1.12002,1.12002,20800000.0
2007-06-01 03:45:00,1.12029,1.12044,1.12017,1.12017,14400000.0
2007-06-01 03:46:00,1.12052,1.12052,1.12037,1.12037,3200000.0
2007-06-01 03:47:00,1.1202,1.12046,1.11991,1.12008,7600000.0
2007-06-01 03:48:00,1.1204,1.1208,1.1204,1.1204,5800000.0
2007-06-01 03:49:00,1.12007,1.12012,1.12005,1.12012,5800000.0
2007-06-01 03:50:00,1.12027,1.12034,1.12011,1.12034,14200000.0
2007-06-01 03:51:00,1.1208,1.1208,1.1207,1.1208,10800000.0
2007-06-01 03:52:00,1.12077,1.12077,1.12044,1.12074,10800000.0
2007-06-01 03:53:00,1.1207,1.121,1.1207,1.121,19200000.0
2007-06-01 03:54:00,1.12014,1.12053,1.12014,1.12021,19200000.0
2007-06-01 03:55:00,1.12015,1.12036,1.12015,1.12033,11600000.0
2007-06-01 03:56:00,1.11996,1.12048,1.1198,1.12048,18800000.0
2007-06-01 03:57:00,1.12016,1.12053,1.12016,1.12053,19400000.0
2007-06-01 03:58:00,1.11999,1.12038,1.11999,1.1201,15200000.0
2007-06-01 03:59:00,1.11994,1.12023,1.11987,1.12021,12000000.0
2007-06-01 04:00:00,1.12025,1.12031,1.12004,1.12019,8600000.0
2007-06-01 04:01:00,1.1205,1.12051,1.12012,1.12012,12400000.0
2007-06-01 04:02:00,1.12018,1.12045,1.11991,1.12011,13000000.0
2007-06-01 04:03:00,1.1205,1.12077,1.12037,1.12039,20400000.0
2007-06-01 04:04:00,1.12034,1.12042,1.12002,1.12042,10200000.0
2007-06-01 04:05:00,1.12003,1.12065,1.12002,1.12002,8000000.0
2007-06-01 04:06:00,1.12005,1.12046,1.12004,1.12011,10600000.0
2007-06-01 04:07:00,1.12031,1.12048,1.11995,1.12048,14000000.0
2007-06-01 04:08:00,1.12066,1.12088,1.12066,1.12088,7600000.0
2007-06-01 04:09:00,1.1209,1.1209,1.1209,1.1209,2600000.0
2007-06-01 04:10:00,1.1204,1.1204,1.12031,1.12031,2600000.0
2007-06-01 04:11:00,1.12052,1.12052,1.12029,1.12029,2600000.0
2007-06-01 04:12:00,1.12063,1.12063,1.1203,1.1203,18600000.0
2007-06-01 04:13:00,1.12048,1.1207,1.12029,1.12029,7400000.0
2007-06-01 04:14:00,1.12047,1.12068,1.12047,1.12064,4200000.0
2007-06-01 04:16:00,1.12089,1.12113,1.12054,1.12071,18000000.0
2007-06-01 04:17:00,1.12082,1.12127,1.12082,1.12127,13800000.0
2007-06-01 04:18:00,1.12078,1.12118,1.12078,1.12103,15800000.0
2007-06-01 04:19:00,1.12071,1.12071,1.12002,1.1206,19000000.0
2007-06-01 04:20:00,1.12085,1.12093,1.12085,1.12093,2600000.0
2007-06-01 04:21:00,1.12098,1.12098,1.12069,1.12069,2600000.0
2007-06-01 04:22:00,1.12063,1.12078,1.12056,1.12067,9400000.0
2007-06-01 04:24:00,1.12077,1.1211,1.12069,1.12088,17600000.0
2007-06-01 04:25:00,1.1215,1.1217,1.1213,1.1213,6400000.0
2007-06-01 04:26:00,1.12091,1.12091,1.12045,1.12073,6400000.0
2007-06-01 04:27:00,1.1205,1.12077,1.12048,1.12048,11600000.0
2007-06-01 04:28:00,1.12026,1.12068,1.12015,1.12068,10800000.0
2007-06-01 04:29:00,1.12028,1.12046,1.12028,1.12041,5200000.0
2007-06-01 04:30:00,1.11999,1.12059,1.11999,1.12037,11200000.0
2007-06-01 04:31:00,1.1207,1.1207,1.11998,1.11998,13400000.0
2007-06-01 04:32:00,1.1203,1.12066,1.12018,1.12066,11800000.0
2007-06-01 04:33:00,1.12043,1.12062,1.12043,1.12062,12000000.0
2007-06-01 04:34:00,1.121,1.121,1.121,1.121,12800000.0
2007-06-01 04:35:00,1.12038,1.12093,1.12002,1.1205,12800000.0
2007-06-01 04:36:00,1.12025,1.12042,1.12019,1.12042,9800000.0
2007-06-01 04:38:00,1.12015,1.12032,1.11997,1.1202,20200000.0
2007-06-01 04:39:00,1.12003,1.12051,1.11999,1.12011,9800000.0
2007-06-01 04:40:00,1.11979,1.12003,1.11962,1.11962,5800000.0
2007-06-01 04:41:00,1.12024,1.12024,1.1201,1.1201,15200000.0
2007-06-01 04:42:00,1.12011,1.12058,1.11992,1.1205,11000000.0
2007-06-01 04:43:00,1.12012,1.12025,1.11976,1.12016,6800000.0
2007-06-01 04:44:00,1.12036,1.12041,1.12021,1.12041,12200000.0
2007-06-01 04:45:00,1.12027,1.1208,1.12009,1.12009,14000000.0
2007-06-01 04:46:00,1.12005,1.12025,1.11993,1.12005,17200000.0
2007-06-01 04:47:00,1.12018,1.12027,1.1196,1.1196,12800000.0
2007-06-01 04:48:00,1.1204,1.1204,1.11971,1.12033,19200000.0
2007-06-01 04:49:00,1.12012,1.12038,1.11984,1.11984,10400000.0
2007-06-01 04:50:00,1.12048,1.1205,1.12002,1.12046,12200000.0
2007-06-01 04:51:00,1.12044,1.1207,1.1199,1.12007,11400000.0
2007-06-01 04:52:00,1.11973,1.12004,1.11964,1.12004,11400000.0
2007-06-01 04:53:00,1.12024,1.12026,1.11985,1.11985,31000000.0
2007-06-01 04:54:00,1.1207,1.1207,1.1207,1.1207,15600000.0
2007-06-01 04:55:00,1.11994,1.12027,1.11979,1.12026,15600000.0
2007-06-01 04:56:00,1.1208,1.1208,1.1208,1.1208,9000000.0
2007-06-01 04:57:00,1.12017,1.12017,1.11989,1.12002,9000000.0
2007-06-01 04:58:00,1.11998,1.12014,1.11986,1.12014,27600000.0
2007-06-01 04:59:00,1.11998,1.1204,1.11994,1.11994,8400000.0
2007-06-01 05:00:00,1.12034,1.12034,1.11996,1.12019,6600000.0
2007-06-01 05:01:00,1.1202,1.12027,1.12002,1.12003,18400000.0
2007-06-01 05:02:00,1.12038,1.12062,1.12019,1.12034,10600000.0
2007-06-01 05:06:00,1.12035,1.12041,1.12008,1.12016,17000000.0
2007-06-01 05:07:00,1.12011,1.12027,1.12011,1.12027,2600000.0
2007-06-01 05:08:00,1.12002,1.12017,1.11994,1.11994,16200000.0
2007-06-01 05:09:00,1.12004,1.12004,1.11967,1.11967,8400000.0
2007-06-01 05:10:00,1.11974,1.12019,1.11974,1.12019,12800000.0
2007-06-01 05:11:00,1.11947,1.11953,1.11909,1.1195,22800000.0
2007-06-01 05:12:00,1.11923,1.11924,1.11914,1.11914,8200000.0
2007-06-01 05:13:00,1.11881,1.11926,1.11881,1.11909,11000000.0
2007-06-01 05:14:00,1.11937,1.11937,1.11876,1.11888,16400000.0
2007-06-01 05:15:00,1.11968,1.11968,1.11924,1.11958,8400000.0
2007-06-01 05:16:00,1.11945,1.11953,1.11904,1.11941,9200000.0
2007-06-01 05:17:00,1.1199,1.1199,1.1199,1.1199,3200000.0
2007-06-01 05:18:00,1.11933,1.11933,1.1193,1.1193,3200000.0
2007-06-01 05:19:00,1.11952,1.11997,1.11949,1.11958,10200000.0
2007-06-01 05:20:00,1.11974,1.12009,1.11972,1.11994,23400000.0
2007-06-01 05:21:00,1.12022,1.12022,1.11953,1.11962,13400000.0
2007-06-01 05:22:00,1.12043,1.12043,1.12001,1.12001,9800000.0
2007-06-01 05:23:00,1.11999,1.11999,1.1198,1.1198,8400000.0
2007-06-01 05:24:00,1.11956,1.12006,1.11956,1.11962,10000000.0
2007-06-01 05:25:00,1.12037,1.12042,1.11986,1.11987,26600000.0
2007-06-01 05:26:00,1.11989,1.11997,1.11954,1.1198,21400000.0
2007-06-01 05:27:00,1.12025,1.12025,1.11942,1.11942,24200000.0
2007-06-01 05:28:00,1.11996,1.12016,1.11978,1.12016,26600000.0
2007-06-01 05:29:00,1.12,1.12,1.11989,1.1199,8400000.0
2007-06-01 05:30:00,1.1199,1.11993,1.11989,1.11993,4200000.0
2007-06-01 05:31:00,1.11993,1.12013,1.11993,1.11993,12000000.0
2007-06-01 05:32:00,1.12041,1.12041,1.11991,1.1204,8400000.0
2007-06-01 05:33:00,1.12025,1.12034,1.12001,1.12015,34600000.0
2007-06-01 05:35:00,1.1206,1.1207,1.1204,1.1207,21400000.0
2007-06-01 05:36:00,1.1206,1.1206,1.1206,1.1206,21400000.0
2007-06-01 05:37:00,1.12026,1.1207,1.12016,1.1204,21400000.0
2007-06-01 05:39:00,1.11994,1.12064,1.11994,1.12064,10400000.0
2007-06-01 05:40:00,1.12012,1.12038,1.12012,1.12023,12400000.0
2007-06-01 05:41:00,1.12034,1.12064,1.12026,1.12028,11400000.0
2007-06-01 05:43:00,1.12029,1.12069,1.12029,1.12038,6600000.0
2007-06-01 05:45:00,1.12029,1.12054,1.12024,1.12054,8200000.0
2007-06-01 05:46:00,1.12018,1.12018,1.11994,1.12017,14600000.0
2007-06-01 05:47:00,1.1201,1.12024,1.1201,1.12024,3200000.0
2007-06-01 05:48:00,1.1206,1.1206,1.1206,1.1206,8400000.0
2007-06-01 05:49:00,1.12016,1.12016,1.1198,1.12004,8400000.0
2007-06-01 05:50:00,1.11999,1.12027,1.11998,1.11998,20800000.0
2007-06-01 05:51:00,1.1201,1.1201,1.11962,1.11962,12000000.0
2007-06-01 05:52:00,1.1202,1.1203,1.1202,1.1202,9600000.0
2007-06-01 05:53:00,1.1203,1.1203,1.1202,1.1203,9600000.0
2007-06-01 05:54:00,1.12,1.12015,1.11974,1.12,9600000.0
2007-06-01 05:55:00,1.12018,1.1204,1.1201,1.1204,17600000.0
2007-06-01 05:56:00,1.12012,1.12019,1.11997,1.12001,14800000.0
2007-06-01 05:57:00,1.12041,1.12044,1.12011,1.12044,14600000.0
2007-06-01 05:58:00,1.12037,1.12094,1.12002,1.12002,15400000.0
2007-06-01 05:59:00,1.12025,1.12025,1.11989,1.12002,14200000.0
2007-06-01 06:00:00,1.1204,1.1204,1.1204,1.1204,12000000.0
2007-06-01 06:01:00,1.12003,1.12036,1.11991,1.12,12000000.0
2007-06-01 06:02:00,1.11988,1.11988,1.11965,1.11973,11800000.0
2007-06-01 06:03:00,1.11978,1.11978,1.11942,1.11956,12800000.0
2007-06-01 06:04:00,1.1198,1.1199,1.1197,1.1198,17600000.0
2007-06-01 06:05:00,1.11918,1.11956,1.11886,1.11901,17600000.0
2007-06-01 06:06:00,1.11925,1.11929,1.11878,1.11893,19400000.0
2007-06-01 06:07:00,1.11907,1.11961,1.11907,1.11936,13200000.0
2007-06-01 06:08:00,1.11933,1.11938,1.11932,1.11932,4200000.0
2007-06-01 06:09:00,1.1195,1.1195,1.1194,1.1194,10000000.0
2007-06-01 06:10:00,1.11895,1.1193,1.11883,1.1189,10000000.0
2007-06-01 06:11:00,1.11923,1.11923,1.11859,1.11859,7800000.0
2007-06-01 06:12:00,1.11843,1.11901,1.11843,1.11858,16800000.0
2007-06-01 06:13:00,1.11884,1.11916,1.11866,1.11886,28800000.0
2007-06-01 06:14:00,1.11887,1.1193,1.11863,1.1193,17000000.0
2007-06-01 06:15:00,1.11927,1.11927,1.11881,1.11885,17800000.0
2007-06-01 06:16:00,1.11891,1.11929,1.11891,1.11914,12200000.0
2007-06-01 06:17:00,1.11924,1.11937,1.11917,1.11917,6600000.0
2007-06-01 06:18:00,1.1197,1.1197,1.1196,1.1197,20600000.0
2007-06-01 06:19:00,1.1192,1.11938,1.11886,1.11922,20600000.0
2007-06-01 06:20:00,1.11933,1.11937,1.11906,1.11916,9200000.0
2007-06-01 06:21:00,1.1197,1.1197,1.1197,1.1197,6400000.0
2007-06-01 06:22:00,1.11919,1.11929,1.11914,1.11928,6400000.0
2007-06-01 06:23:00,1.11921,1.11962,1.11919,1.11928,5800000.0
2007-06-01 06:24:00,1.1193,1.11943,1.11899,1.11905,19800000.0
2007-06-01 06:25:00,1.11914,1.11947,1.11897,1.11904,22600000.0
2007-06-01 06:26:00,1.11905,1.11913,1.11889,1.11893,11800000.0
2007-06-01 06:27:00,1.1186,1.11907,1.1186,1.11892,8200000.0
2007-06-01 06:28:00,1.11928,1.11928,1.11842,1.11866,9400000.0
2007-06-01 06:29:00,1.11901,1.11938,1.11859,1.11907,20800000.0
2007-06-01 06:30:00,1.11909,1.11957,1.1189,1.11926,25400000.0
2007-06-01 06:31:00,1.11921,1.1194,1.11899,1.11928,12000000.0
2007-06-01 06:32:00,1.11884,1.11912,1.11867,1.11886,17400000.0
2007-06-01 06:33:00,1.11894,1.11924,1.11857,1.11924,5800000.0
2007-06-01 06:34:00,1.11916,1.11916,1.11874,1.11899,12400000.0
2007-06-01 06:35:00,1.11915,1.11927,1.11883,1.11901,20600000.0
2007-06-01 06:36:00,1.11932,1.11985,1.11927,1.11933,28000000.0
2007-06-01 06:37:00,1.11961,1.11961,1.11925,1.11957,11600000.0
2007-06-01 06:38:00,1.11944,1.11953,1.11898,1.11906,10400000.0
2007-06-01 06:39:00,1.11894,1.11929,1.11894,1.11915,9400000.0
2007-06-01 06:40:00,1.11873,1.11924,1.11873,1.11878,7400000.0
2007-06-01 06:41:00,1.11897,1.11911,1.1188,1.1188,8400000.0
2007-06-01 06:42:00,1.11891,1.11913,1.11891,1.11899,6800000.0
2007-06-01 06:43:00,1.11897,1.11905,1.11876,1.11877,19600000.0
2007-06-01 06:45:00,1.11923,1.11954,1.11857,1.11925,13000000.0
2007-06-01 06:46:00,1.11903,1.11922,1.11884,1.11884,7000000.0
2007-06-01 06:47:00,1.11922,1.11939,1.11902,1.11919,13600000.0
2007-06-01 06:48:00,1.11888,1.11932,1.11888,1.11932,3200000.0
2007-06-01 06:49:00,1.11909,1.11944,1.11874,1.11905,11600000.0
2007-06-01 06:50:00,1.11915,1.11915,1.1188,1.1188,2600000.0
2007-06-01 06:51:00,1.1188,1.11904,1.1187,1.11904,22000000.0
2007-06-01 06:52:00,1.11901,1.11936,1.11901,1.11932,19800000.0
2007-06-01 06:53:00,1.11922,1.11932,1.11903,1.11928,12800000.0
2007-06-01 06:54:00,1.11908,1.11908,1.11906,1.11908,9600000.0
2007-06-01 06:55:00,1.11912,1.11912,1.11911,1.11911,4000000.0
2007-06-01 06:56:00,1.11902,1.1192,1.11885,1.1192,27600000.0
2007-06-01 06:57:00,1.11895,1.11922,1.11884,1.11892,14400000.0
2007-06-01 06:58:00,1.1193,1.1193,1.1193,1.1193,17600000.0
2007-06-01 06:59:00,1.11886,1.11915,1.11851,1.11905,17600000.0
2007-06-01 07:00:00,1.11925,1.11925,1.11878,1.11878,10200000.0
2007-06-01 07:01:00,1.11879,1.11898,1.11869,1.11869,9200000.0
2007-06-01 07:02:00,1.11866,1.119,1.11859,1.11875,6800000.0
2007-06-01 07:03:00,1.11889,1.11923,1.11889,1.11917,11400000.0
2007-06-01 07:04:00,1.11886,1.11886,1.11868,1.11868,3600000.0
2007-06-01 07:05:00,1.11836,1.11862,1.11834,1.11849,13400000.0
2007-06-01 07:06:00,1.11833,1.11835,1.11821,1.11826,18000000.0
2007-06-01 07:07:00,1.11851,1.11851,1.11817,1.11817,4200000.0
2007-06-01 07:08:00,1.11826,1.1185,1.11826,1.11839,7200000.0
2007-06-01 07:09:00,1.11873,1.11873,1.11826,1.11854,15400000.0
2007-06-01 07:10:00,1.11846,1.11846,1.11789,1.11799,11000000.0
2007-06-01 07:11:00,1.1179,1.11847,1.11756,1.11847,31400000.0
2007-06-01 07:12:00,1.11802,1.11823,1.1176,1.11823,14800000.0
2007-06-01 07:13:00,1.11817,1.11861,1.11817,1.11858,19000000.0
2007-06-01 07:14:00,1.11848,1.1188,1.11848,1.11855,8000000.0
2007-06-01 07:15:00,1.11848,1.11886,1.11848,1.11863,6800000.0
2007-06-01 07:16:00,1.11906,1.11906,1.11845,1.11845,3200000.0
2007-06-01 07:17:00,1.11804,1.11862,1.11804,1.11826,19800000.0
2007-06-01 07:18:00,1.11792,1.1183,1.11792,1.118,16200000.0
2007-06-01 07:19:00,1.11812,1.11852,1.11803,1.11832,17000000.0
2007-06-01 07:20:00,1.11811,1.11843,1.11811,1.11822,9200000.0
2007-06-01 07:21:00,1.1186,1.1186,1.1185,1.1186,12000000.0
2007-06-01 07:22:00,1.11821,1.11821,1.11786,1.11791,12000000.0
2007-06-01 07:23:00,1.11796,1.11854,1.11792,1.11809,7800000.0
2007-06-01 07:24:00,1.11819,1.11844,1.11789,1.11834,14000000.0
2007-06-01 07:25:00,1.11831,1.11903,1.11831,1.11849,11000000.0
2007-06-01 07:26:00,1.11828,1.11862,1.11804,1.11862,11000000.0
2007-06-01 07:27:00,1.11834,1.11869,1.11822,1.11869,11600000.0
2007-06-01 07:28:00,1.11836,1.11867,1.11828,1.11845,16800000.0
2007-06-01 07:29:00,1.11844,1.11874,1.11818,1.11857,27200000.0
2007-06-01 07:30:00,1.11829,1.11845,1.11806,1.11806,23400000.0
2007-06-01 07:31:00,1.11822,1.11846,1.11796,1.11823,10000000.0
2007-06-01 07:32:00,1.11843,1.11843,1.11836,1.11836,3200000.0
2007-06-01 07:33:00,1.11804,1.11822,1.11794,1.11795,11000000.0
2007-06-01 07:35:00,1.11805,1.11843,1.11801,1.11806,17200000.0
2007-06-01 07:36:00,1.11851,1.11851,1.11822,1.11822,12200000.0
2007-06-01 07:37:00,1.11824,1.11824,1.11802,1.11802,14600000.0
2007-06-01 07:38:00,1.11811,1.11829,1.11809,1.11809,12600000.0
2007-06-01 07:39:00,1.1181,1.11852,1.11788,1.11811,12000000.0
2007-06-01 07:40:00,1.11837,1.11875,1.1183,1.11843,14600000.0
2007-06-01 07:41:00,1.11812,1.11812,1.1177,1.11802,17000000.0
2007-06-01 07:42:00,1.118,1.11818,1.11784,1.11784,13600000.0
2007-06-01 07:43:00,1.11799,1.1181,1.11792,1.11792,9600000.0
2007-06-01 07:44:00,1.11821,1.11821,1.11815,1.11815,9000000.0
2007-06-01 07:45:00,1.11804,1.11847,1.11804,1.1183,11600000.0
2007-06-01 07:46:00,1.11858,1.11872,1.1185,1.1185,11400000.0
2007-06-01 07:47:00,1.11855,1.11863,1.11855,1.11863,4000000.0
2007-06-01 07:48:00,1.11874,1.119,1.11864,1.11865,24400000.0
2007-06-01 07:49:00,1.11874,1.11882,1.11851,1.1187,17600000.0
2007-06-01 07:50:00,1.11838,1.11838,1.11772,1.11827,12200000.0
2007-06-01 07:51:00,1.11834,1.11849,1.118,1.11831,18400000.0
2007-06-01 07:52:00,1.11807,1.11824,1.11797,1.11824,11400000.0
2007-06-01 07:54:00,1.11802,1.1184,1.11802,1.11806,11000000.0
2007-06-01 07:55:00,1.11856,1.11871,1.11803,1.11803,10800000.0
2007-06-01 07:56:00,1.11828,1.11861,1.11803,1.11854,20400000.0
2007-06-01 07:57:00,1.11863,1.11875,1.11823,1.11844,14800000.0
2007-06-01 07:58:00,1.11865,1.11882,1.11859,1.11878,15000000.0
2007-06-01 07:59:00,1.11862,1.11887,1.11862,1.11887,7600000.0
2007-06-01 08:00:00,1.11856,1.11917,1.11842,1.11917,19600000.0
2007-06-01 08:01:00,1.11881,1.11891,1.11846,1.11871,21400000.0
2007-06-01 08:02:00,1.11874,1.11889,1.11874,1.11889,12600000.0
2007-06-01 08:03:00,1.11878,1.11939,1.11878,1.11898,7600000.0
2007-06-01 08:04:00,1.11859,1.11878,1.11846,1.11846,11600000.0
2007-06-01 08:05:00,1.11863,1.11891,1.11852,1.1186,13800000.0
2007-06-01 08:06:00,1.11888,1.11896,1.11883,1.11889,20800000.0
2007-06-01 08:07:00,1.11848,1.11893,1.11844,1.11844,7000000.0
2007-06-01 08:08:00,1.11891,1.11891,1.11816,1.11866,6800000.0
2007-06-01 08:09:00,1.11913,1.11915,1.11864,1.11881,10800000.0
2007-06-01 08:10:00,1.11897,1.11907,1.11878,1.11907,10400000.0
2007-06-01 08:11:00,1.11893,1.11926,1.1189,1.11914,14800000.0
2007-06-01 08:12:00,1.1191,1.1191,1.1188,1.11891,7200000.0
2007-06-01 08:13:00,1.11905,1.11905,1.11873,1.11873,5400000.0
2007-06-01 08:14:00,1.1188,1.11912,1.11868,1.11868,22200000.0
2007-06-01 08:15:00,1.11879,1.11907,1.11878,1.11907,4800000.0
2007-06-01 08:17:00,1.11864,1.11881,1.11845,1.11845,17000000.0
2007-06-01 08:18:00,1.11889,1.11889,1.11842,1.11846,16800000.0
2007-06-01 08:19:00,1.1187,1.1189,1.1187,1.1189,8400000.0
2007-06-01 08:20:00,1.11863,1.11896,1.11833,1.11833,8400000.0
2007-06-01 08:21:00,1.11834,1.11851,1.11823,1.11851,12600000.0
2007-06-01 08:22:00,1.11897,1.11898,1.11866,1.11898,7400000.0
2007-06-01 08:23:00,1.11899,1.11917,1.11893,1.1191,25000000.0
2007-06-01 08:24:00,1.11874,1.11912,1.11872,1.11912,37600000.0
2007-06-01 08:25:00,1.11929,1.11929,1.11905,1.11914,10000000.0
2007-06-01 08:26:00,1.11923,1.11951,1.11897,1.1191,12400000.0
2007-06-01 08:27:00,1.11914,1.11951,1.11882,1.11951,28200000.0
2007-06-01 08:28:00,1.11907,1.11943,1.11899,1.11899,30200000.0
2007-06-01 08:29:00,1.11957,1.11957,1.11927,1.11947,10400000.0
2007-06-01 08:30:00,1.1197,1.1198,1.1197,1.1198,6800000.0
2007-06-01 08:31:00,1.11938,1.11996,1.11908,1.11908,6800000.0
2007-06-01 08:32:00,1.11914,1.11932,1.11863,1.11932,17400000.0
2007-06-01 08:33:00,1.11896,1.11973,1.11893,1.11957,26400000.0
2007-06-01 08:34:00,1.11963,1.12003,1.11957,1.11994,26000000.0
2007-06-01 08:35:00,1.11944,1.11951,1.11944,1.11951,4200000.0
2007-06-01 08:36:00,1.11938,1.11939,1.11923,1.11933,14200000.0
2007-06-01 08:37:00,1.11999,1.12005,1.11966,1.11976,14800000.0
2007-06-01 08:38:00,1.11996,1.1203,1.11976,1.12009,8800000.0
2007-06-01 08:39:00,1.11986,1.12009,1.11985,1.11992,28000000.0
2007-06-01 08:40:00,1.11996,1.12059,1.11996,1.12057,11800000.0
2007-06-01 08:41:00,1.12008,1.1204,1.11984,1.11989,14800000.0
2007-06-01 08:42:00,1.1199,1.12022,1.11965,1.11965,28000000.0
2007-06-01 08:43:00,1.11988,1.12032,1.11975,1.12032,11400000.0
2007-06-01 08:44:00,1.11995,1.12011,1.1199,1.12011,14800000.0
2007-06-01 08:45:00,1.11998,1.12025,1.1198,1.1198,26200000.0
2007-06-01 08:46:00,1.11965,1.12003,1.11965,1.11981,12000000.0
2007-06-01 08:47:00,1.11986,1.12001,1.11926,1.12001,20400000.0
2007-06-01 08:48:00,1.11957,1.11988,1.11954,1.11988,15200000.0
2007-06-01 08:49:00,1.11958,1.11959,1.11907,1.11907,15200000.0
2007-06-01 08:50:00,1.11918,1.1194,1.11902,1.11902,15400000.0
2007-06-01 08:51:00,1.11929,1.11949,1.11929,1.11949,12200000.0
2007-06-01 08:52:00,1.1193,1.11993,1.11904,1.11993,25400000.0
2007-06-01 08:53:00,1.11979,1.11984,1.11958,1.11969,17800000.0
2007-06-01 08:54:00,1.11975,1.11996,1.1196,1.11967,27600000.0
2007-06-01 08:55:00,1.11972,1.11993,1.11904,1.11993,17800000.0
2007-06-01 08:56:00,1.11967,1.11992,1.11965,1.11968,17200000.0
2007-06-01 08:57:00,1.11974,1.11974,1.11934,1.11934,20000000.0
2007-06-01 08:58:00,1.11953,1.1198,1.11916,1.1198,23000000.0
2007-06-01 08:59:00,1.11985,1.11985,1.1192,1.11976,20400000.0
2007-06-01 09:00:00,1.11958,1.11976,1.11953,1.11965,9000000.0
2007-06-01 09:01:00,1.11952,1.1201,1.11932,1.11959,17600000.0
2007-06-01 09:02:00,1.11951,1.11995,1.11949,1.11976,25000000.0
2007-06-01 09:03:00,1.1199,1.1199,1.1198,1.1199,9000000.0
2007-06-01 09:04:00,1.11982,1.12008,1.11981,1.11982,9000000.0
2007-06-01 09:05:00,1.11994,1.12029,1.11965,1.11981,10200000.0
2007-06-01 09:06:00,1.12001,1.12027,1.1199,1.12027,11800000.0
2007-06-01 09:07:00,1.11994,1.12036,1.11994,1.12008,21000000.0
2007-06-01 09:08:00,1.12022,1.12033,1.11994,1.11996,18200000.0
2007-06-01 09:09:00,1.12003,1.12038,1.11983,1.12038,19400000.0
2007-06-01 09:10:00,1.12027,1.12045,1.12006,1.12006,13800000.0
2007-06-01 09:11:00,1.12009,1.1203,1.12009,1.1203,6400000.0
2007-06-01 09:12:00,1.12032,1.12056,1.11976,1.11991,10400000.0
2007-06-01 09:13:00,1.1199,1.1199,1.11958,1.11981,8400000.0
2007-06-01 09:14:00,1.11935,1.11969,1.11935,1.11965,22200000.0
2007-06-01 09:15:00,1.11956,1.11966,1.11905,1.11959,19800000.0
2007-06-01 09:16:00,1.12,1.12007,1.11937,1.11989,25600000.0
2007-06-01 09:17:00,1.11972,1.12011,1.11972,1.11995,13200000.0
2007-06-01 09:18:00,1.12,1.12,1.1199,1.1199,3200000.0
2007-06-01 09:19:00,1.11972,1.11972,1.11946,1.11946,3200000.0
2007-06-01 09:20:00,1.11954,1.11979,1.11911,1.11926,16600000.0
2007-06-01 09:21:00,1.11957,1.11957,1.11948,1.11948,2400000.0
2007-06-01 09:22:00,1.11954,1.11992,1.11948,1.11958,15200000.0
2007-06-01 09:23:00,1.12,1.1201,1.12,1.1201,14200000.0
2007-06-01 09:24:00,1.11979,1.12006,1.11959,1.11961,14200000.0
2007-06-01 09:25:00,1.11933,1.11966,1.11933,1.11959,27000000.0
2007-06-01 09:26:00,1.11932,1.11951,1.11932,1.11951,6800000.0
2007-06-01 09:27:00,1.11922,1.11992,1.11922,1.11962,20400000.0
2007-06-01 09:28:00,1.11945,1.11972,1.11945,1.11972,6800000.0
2007-06-01 09:29:00,1.12005,1.12005,1.11977,1.11977,3200000.0
2007-06-01 09:30:00,1.11986,1.1202,1.11977,1.11982,10600000.0
2007-06-01 09:31:00,1.11941,1.11998,1.11928,1.11998,20200000.0
2007-06-01 09:32:00,1.11975,1.11984,1.11956,1.11971,16400000.0
2007-06-01 09:33:00,1.11952,1.11967,1.11944,1.11944,8800000.0
2007-06-01 09:34:00,1.1196,1.11962,1.1189,1.11925,16200000.0
2007-06-01 09:35:00,1.11952,1.11963,1.11918,1.11939,10000000.0
2007-06-01 09:36:00,1.11936,1.11983,1.11916,1.11923,18000000.0
2007-06-01 09:37:00,1.11903,1.1191,1.11858,1.11875,26800000.0
2007-06-01 09:38:00,1.11869,1.11895,1.11852,1.11885,18000000.0
2007-06-01 09:39:00,1.11843,1.11889,1.11832,1.11832,11800000.0
2007-06-01 09:40:00,1.11824,1.11875,1.11824,1.11835,19000000.0
2007-06-01 09:41:00,1.11856,1.11878,1.11828,1.11842,22400000.0
2007-06-01 09:42:00,1.11886,1.11886,1.11845,1.11848,11400000.0
2007-06-01 09:43:00,1.11858,1.11899,1.11846,1.11846,25800000.0
2007-06-01 09:44:00,1.11864,1.11942,1.11864,1.11942,18400000.0
2007-06-01 09:45:00,1.1193,1.1195,1.11911,1.11942,11000000.0
2007-06-01 09:46:00,1.11863,1.11891,1.11833,1.11833,16600000.0
2007-06-01 09:47:00,1.11835,1.11853,1.11774,1.11774,20400000.0
2007-06-01 09:48:00,1.11812,1.11814,1.11794,1.11794,15200000.0
2007-06-01 09:49:00,1.11804,1.11861,1.11804,1.11823,15600000.0
2007-06-01 09:50:00,1.11783,1.11842,1.11755,1.11842,11600000.0
2007-06-01 09:51:00,1.11805,1.11805,1.1178,1.1178,16800000.0
2007-06-01 09:52:00,1.11798,1.11798,1.11757,1.11795,29000000.0
2007-06-01 09:53:00,1.11795,1.11818,1.11753,1.11784,19400000.0
2007-06-01 09:54:00,1.11763,1.11827,1.11763,1.11799,26800000.0
2007-06-01 09:55:00,1.11767,1.11808,1.11766,1.11767,12400000.0
2007-06-01 09:56:00,1.11795,1.11798,1.11776,1.11779,17800000.0
2007-06-01 09:57:00,1.1183,1.11843,1.11778,1.11809,11400000.0
2007-06-01 09:58:00,1.11787,1.11796,1.11764,1.11796,9800000.0
2007-06-01 09:59:00,1.11773,1.11778,1.11749,1.11765,19600000.0
2007-06-01 10:00:00,1.11766,1.11791,1.11728,1.11791,11800000.0
2007-06-01 10:01:00,1.11734,1.11787,1.11734,1.11768,14200000.0
2007-06-01 10:02:00,1.11792,1.11839,1.11783,1.11783,21400000.0
2007-06-01 10:03:00,1.11837,1.11864,1.1181,1.11864,16000000.0
2007-06-01 10:04:00,1.11785,1.11832,1.11785,1.11793,17000000.0
2007-06-01 10:05:00,1.11824,1.11848,1.11813,1.11823,18200000.0
2007-06-01 10:06:00,1.11829,1.11832,1.11763,1.11796,16400000.0
2007-06-01 10:07:00,1.11784,1.11824,1.11758,1.11784,21200000.0
2007-06-01 10:08:00,1.11789,1.11819,1.11775,1.11775,24000000.0
2007-06-01 10:09:00,1.11791,1.11813,1.11791,1.11796,12200000.0
2007-06-01 10:10:00,1.1185,1.1185,1.1184,1.1185,15200000.0
2007-06-01 10:11:00,1.11802,1.11826,1.11802,1.11826,15200000.0
2007-06-01 10:12:00,1.11802,1.1185,1.11802,1.11827,17800000.0
2007-06-01 10:13:00,1.11839,1.11864,1.11819,1.11843,9400000.0
2007-06-01 10:14:00,1.1183,1.11853,1.11777,1.11838,31600000.0
2007-06-01 10:15:00,1.11824,1.11847,1.11816,1.1184,14600000.0
2007-06-01 10:16:00,1.11848,1.11886,1.11836,1.11851,8600000.0
2007-06-01 10:17:00,1.11797,1.11847,1.11797,1.11847,9400000.0
2007-06-01 10:18:00,1.11841,1.11864,1.11812,1.11864,11600000.0
2007-06-01 10:19:00,1.11861,1.11868,1.11838,1.11863,14200000.0
2007-06-01 10:20:00,1.1188,1.11922,1.11862,1.11922,24200000.0
2007-06-01 10:21:00,1.11857,1.11887,1.11827,1.11872,25000000.0
2007-06-01 10:22:00,1.11858,1.11904,1.11858,1.11879,17800000.0
2007-06-01 10:23:00,1.11818,1.11861,1.11817,1.11834,21400000.0
2007-06-01 10:24:00,1.11829,1.1186,1.11814,1.11832,11000000.0
2007-06-01 10:25:00,1.11852,1.11861,1.11804,1.11825,12600000.0
2007-06-01 10:26:00,1.11872,1.11872,1.11841,1.11841,11600000.0
2007-06-01 10:27:00,1.11803,1.11852,1.11803,1.11817,15000000.0
2007-06-01 10:28:00,1.11843,1.11843,1.11804,1.11804,4200000.0
2007-06-01 10:29:00,1.118,1.11872,1.118,1.11823,20000000.0
2007-06-01 10:30:00,1.11835,1.11835,1.1179,1.1183,14400000.0
2007-06-01 10:31:00,1.11804,1.11807,1.1178,1.11792,17000000.0
2007-06-01 10:32:00,1.11783,1.11818,1.11758,1.11776,15600000.0
2007-06-01 10:33:00,1.11769,1.11825,1.11769,1.11796,35800000.0
2007-06-01 10:34:00,1.11796,1.11867,1.11796,1.118,18400000.0
2007-06-01 10:35:00,1.11806,1.11821,1.11779,1.11818,19400000.0
2007-06-01 10:36:00,1.11814,1.11839,1.11804,1.11833,21000000.0
2007-06-01 10:37:00,1.1182,1.1186,1.11793,1.118,21600000.0
2007-06-01 10:38:00,1.11808,1.11837,1.11779,1.1181,21000000.0
2007-06-01 10:39:00,1.11832,1.11832,1.11816,1.11816,4000000.0
2007-06-01 10:40:00,1.11824,1.11852,1.11798,1.11807,28200000.0
2007-06-01 10:41:00,1.11771,1.1182,1.11771,1.1182,7800000.0
2007-06-01 10:42:00,1.11807,1.11837,1.11797,1.11835,22000000.0
2007-06-01 10:43:00,1.11803,1.11809,1.11795,1.11797,30000000.0
2007-06-01 10:44:00,1.11825,1.11901,1.11825,1.11832,9200000.0
2007-06-01 10:45:00,1.11846,1.11855,1.11808,1.11808,11200000.0
2007-06-01 10:46:00,1.11821,1.1187,1.11821,1.1184,38400000.0
2007-06-01 10:47:00,1.11824,1.11841,1.11772,1.11791,19800000.0
2007-06-01 10:48:00,1.11872,1.11872,1.11793,1.11849,23800000.0
2007-06-01 10:49:00,1.11806,1.11881,1.11802,1.11847,11000000.0
2007-06-01 10:50:00,1.11845,1.11845,1.11807,1.11826,11800000.0
2007-06-01 10:51:00,1.11819,1.11819,1.11777,1.11785,13000000.0
2007-06-01 10:52:00,1.11788,1.1181,1.11752,1.11769,9800000.0
2007-06-01 10:53:00,1.11762,1.11776,1.11744,1.11752,15400000.0
2007-06-01 10:54:00,1.11748,1.11797,1.11748,1.11797,17600000.0
2007-06-01 10:55:00,1.11772,1.11804,1.11753,1.1177,18400000.0
2007-06-01 10:56:00,1.1176,1.11795,1.1176,1.11764,14800000.0
2007-06-01 10:57:00,1.11747,1.11775,1.11731,1.11737,20200000.0
2007-06-01 10:58:00,1.1173,1.11756,1.11707,1.11756,10800000.0
2007-06-01 10:59:00,1.11728,1.1179,1.11712,1.11735,24400000.0
2007-06-01 11:00:00,1.11766,1.11803,1.11749,1.11803,21800000.0
2007-06-01 11:01:00,1.11758,1.11807,1.11722,1.11807,21200000.0
2007-06-01 11:02:00,1.11766,1.11793,1.11741,1.11775,9800000.0
2007-06-01 11:03:00,1.11748,1.11814,1.11748,1.11799,18000000.0
2007-06-01 11:04:00,1.11743,1.11772,1.11733,1.11772,6200000.0
2007-06-01 11:05:00,1.11774,1.11797,1.1176,1.11773,13600000.0
2007-06-01 11:06:00,1.11802,1.11802,1.1177,1.11773,17400000.0
2007-06-01 11:07:00,1.1181,1.1181,1.118,1.1181,16600000.0
2007-06-01 11:08:00,1.11779,1.11809,1.11779,1.11798,16600000.0
2007-06-01 11:09:00,1.11837,1.11837,1.1176,1.11777,10600000.0
2007-06-01 11:10:00,1.11783,1.11808,1.11783,1.11796,25000000.0
2007-06-01 11:11:00,1.11767,1.11867,1.11767,1.1179,16200000.0
2007-06-01 11:12:00,1.11761,1.11779,1.11742,1.11751,26600000.0
2007-06-01 11:13:00,1.11744,1.11744,1.11715,1.11741,12000000.0
2007-06-01 11:14:00,1.11754,1.11754,1.11719,1.11728,17600000.0
2007-06-01 11:15:00,1.1179,1.1179,1.1178,1.1178,11000000.0
2007-06-01 11:16:00,1.11721,1.11756,1.11721,1.11745,11000000.0
2007-06-01 11:17:00,1.11748,1.11773,1.11729,1.11747,13200000.0
2007-06-01 11:18:00,1.1176,1.11779,1.11747,1.11765,11800000.0
2007-06-01 11:19:00,1.11817,1.11817,1.11728,1.11775,9400000.0
2007-06-01 11:20:00,1.11803,1.11803,1.1178,1.11794,10000000.0
2007-06-01 11:21:00,1.1177,1.11803,1.11734,1.11781,13000000.0
2007-06-01 11:22:00,1.11774,1.11792,1.11748,1.11782,11600000.0
2007-06-01 11:23:00,1.11755,1.11792,1.11755,1.11791,7200000.0
2007-06-01 11:24:00,1.1184,1.1184,1.1184,1.1184,18000000.0
2007-06-01 11:25:00,1.11839,1.11869,1.11816,1.1185,18000000.0
2007-06-01 11:26:00,1.11807,1.11807,1.1178,1.1178,19000000.0
2007-06-01 11:27:00,1.11812,1.11845,1.11812,1.11834,24400000.0
2007-06-01 11:28:00,1.11835,1.11859,1.11802,1.11802,18800000.0
2007-06-01 11:29:00,1.11835,1.11835,1.11785,1.11803,12200000.0
2007-06-01 11:30:00,1.11817,1.11817,1.11799,1.11799,2600000.0
2007-06-01 11:31:00,1.11799,1.11841,1.11799,1.11841,15800000.0
2007-06-01 11:32:00,1.11887,1.11896,1.11865,1.1187,17600000.0
2007-06-01 11:33:00,1.11866,1.11894,1.11866,1.11885,16600000.0
2007-06-01 11:34:00,1.11941,1.11943,1.11922,1.11935,26400000.0
2007-06-01 11:35:00,1.11935,1.11951,1.11916,1.11938,8600000.0
2007-06-01 11:36:00,1.11896,1.11934,1.11892,1.11906,10000000.0
2007-06-01 11:37:00,1.11899,1.11907,1.11874,1.11907,25200000.0
2007-06-01 11:38:00,1.11886,1.11897,1.1187,1.1187,12000000.0
2007-06-01 11:39:00,1.11849,1.11865,1.1183,1.11865,12800000.0
2007-06-01 11:40:00,1.1183,1.11866,1.1183,1.1186,14800000.0
2007-06-01 11:41:00,1.11887,1.11905,1.11865,1.11873,14800000.0
2007-06-01 11:42:00,1.11877,1.11912,1.11864,1.11882,10600000.0
2007-06-01 11:43:00,1.11907,1.11936,1.11892,1.11892,16200000.0
2007-06-01 11:44:00,1.11901,1.11931,1.11887,1.11904,21000000.0
2007-06-01 11:45:00,1.11902,1.11902,1.11861,1.11887,20000000.0
2007-06-01 11:46:00,1.11871,1.11927,1.11868,1.11927,23800000.0
2007-06-01 11:47:00,1.11921,1.11921,1.119,1.11912,9800000.0
2007-06-01 11:48:00,1.11895,1.11919,1.11879,1.11902,16600000.0
2007-06-01 11:49:00,1.11885,1.11885,1.11829,1.11841,6800000.0
2007-06-01 11:50:00,1.11822,1.11863,1.11822,1.11845,23400000.0
2007-06-01 11:51:00,1.1187,1.11904,1.11842,1.11875,14600000.0
2007-06-01 11:52:00,1.11869,1.11893,1.1185,1.11867,16800000.0
2007-06-01 11:53:00,1.1185,1.11891,1.1185,1.11891,6400000.0
2007-06-01 11:54:00,1.11914,1.11914,1.1184,1.11872,17800000.0
2007-06-01 11:55:00,1.11868,1.11917,1.11853,1.1186,16200000.0
2007-06-01 11:56:00,1.11859,1.119,1.11848,1.119,16400000.0
2007-06-01 11:57:00,1.11894,1.1191,1.1186,1.11896,28800000.0
2007-06-01 11:58:00,1.11892,1.11925,1.11892,1.11904,14000000.0
2007-06-01 11:59:00,1.1194,1.1194,1.11886,1.11928,26600000.0
2007-06-01 12:00:00,1.11912,1.11921,1.11893,1.11894,19800000.0
2007-06-01 12:01:00,1.11904,1.11921,1.11878,1.11905,22400000.0
2007-06-01 12:02:00,1.11904,1.11904,1.11856,1.11893,12800000.0
2007-06-01 12:03:00,1.11878,1.11906,1.11857,1.11906,16800000.0
2007-06-01 12:04:00,1.11879,1.11938,1.11859,1.11901,12400000.0
2007-06-01 12:05:00,1.11914,1.11951,1.11894,1.11894,12800000.0
2007-06-01 12:06:00,1.11911,1.11946,1.11907,1.11913,28000000.0
2007-06-01 12:07:00,1.11929,1.11929,1.11888,1.11888,17000000.0
2007-06-01 12:08:00,1.11954,1.11954,1.11882,1.11888,4600000.0
2007-06-01 12:09:00,1.11902,1.11939,1.11902,1.11906,10400000.0
2007-06-01 12:10:00,1.11933,1.11963,1.11917,1.11963,16000000.0
2007-06-01 12:11:00,1.11954,1.11954,1.11878,1.11887,13800000.0
2007-06-01 12:12:00,1.11916,1.11944,1.11916,1.11944,8200000.0
2007-06-01 12:13:00,1.1201,1.1201,1.1198,1.1199,12200000.0
2007-06-01 12:14:00,1.11977,1.11991,1.11956,1.11981,12200000.0
2007-06-01 12:15:00,1.11972,1.12016,1.11958,1.12016,19400000.0
2007-06-01 12:16:00,1.11986,1.12024,1.11985,1.1199,18800000.0
2007-06-01 12:17:00,1.11986,1.1201,1.11957,1.11997,15800000.0
2007-06-01 12:18:00,1.11961,1.11961,1.11954,1.11954,6200000.0
2007-06-01 12:19:00,1.1199,1.1205,1.11989,1.12002,19800000.0
2007-06-01 12:20:00,1.12006,1.12008,1.11973,1.12008,21600000.0
2007-06-01 12:21:00,1.11983,1.1205,1.11983,1.12,13000000.0
2007-06-01 12:22:00,1.11986,1.12042,1.11976,1.11976,16400000.0
2007-06-01 12:23:00,1.11983,1.11983,1.11943,1.11968,15600000.0
2007-06-01 12:24:00,1.11966,1.11966,1.11903,1.11936,20200000.0
2007-06-01 12:25:00,1.11944,1.11982,1.11941,1.11982,28200000.0
2007-06-01 12:26:00,1.11946,1.12001,1.11946,1.11964,17000000.0
2007-06-01 12:27:00,1.11989,1.11997,1.11954,1.11997,11600000.0
2007-06-01 12:28:00,1.1199,1.1199,1.11951,1.11951,6800000.0
2007-06-01 12:29:00,1.11948,1.11963,1.11911,1.11916,17800000.0
2007-06-01 12:30:00,1.11932,1.11948,1.11919,1.11919,11800000.0
2007-06-01 12:31:00,1.11943,1.11978,1.11926,1.11978,13800000.0
2007-06-01 12:32:00,1.1195,1.11973,1.11893,1.11893,23800000.0
2007-06-01 12:33:00,1.11902,1.11936,1.11902,1.11912,10200000.0
2007-06-01 12:34:00,1.11917,1.11929,1.11907,1.11915,14400000.0
2007-06-01 12:35:00,1.11916,1.11919,1.11893,1.11908,25800000.0
2007-06-01 12:36:00,1.11933,1.11933,1.11901,1.11904,29200000.0
2007-06-01 12:37:00,1.11939,1.11962,1.11931,1.11953,28800000.0
2007-06-01 12:38:00,1.11925,1.11955,1.11913,1.11913,8800000.0
2007-06-01 12:39:00,1.1198,1.12,1.1197,1.1199,5800000.0
2007-06-01 12:40:00,1.11942,1.11969,1.11936,1.11942,5800000.0
2007-06-01 12:41:00,1.11944,1.11944,1.11887,1.11931,16800000.0
2007-06-01 12:42:00,1.11917,1.11982,1.11886,1.11939,15400000.0
2007-06-01 12:43:00,1.11936,1.11979,1.11936,1.11979,5600000.0
2007-06-01 12:44:00,1.11952,1.11978,1.11922,1.11922,17400000.0
2007-06-01 12:45:00,1.11908,1.11956,1.11901,1.11956,15200000.0
2007-06-01 12:46:00,1.11918,1.11958,1.11918,1.11951,17200000.0
2007-06-01 12:47:00,1.11902,1.11941,1.11888,1.11941,15800000.0
2007-06-01 12:48:00,1.11953,1.11953,1.11902,1.11917,18400000.0
2007-06-01 12:49:00,1.11918,1.11952,1.11866,1.11939,15400000.0
2007-06-01 12:50:00,1.11947,1.11968,1.11941,1.11968,9200000.0
2007-06-01 12:51:00,1.11958,1.11979,1.11921,1.11952,21000000.0
2007-06-01 12:52:00,1.11938,1.11948,1.11915,1.11915,26000000.0
2007-06-01 12:53:00,1.11941,1.11969,1.11931,1.11947,23200000.0
2007-06-01 12:54:00,1.11925,1.11928,1.11915,1.11915,6000000.0
2007-06-01 12:55:00,1.11934,1.11966,1.11931,1.1195,21000000.0
2007-06-01 12:57:00,1.11961,1.1199,1.11951,1.11955,9400000.0
2007-06-01 12:58:00,1.11942,1.11971,1.11941,1.11947,17200000.0
2007-06-01 13:00:00,1.11938,1.11942,1.11921,1.11921,47800000.0
2007-06-01 13:01:00,1.11952,1.11968,1.1192,1.11946,14000000.0
2007-06-01 13:02:00,1.11947,1.11947,1.11883,1.11931,15000000.0
2007-06-01 13:03:00,1.11899,1.11925,1.11899,1.11902,13600000.0
2007-06-01 13:04:00,1.11917,1.11957,1.11906,1.11925,10600000.0
2007-06-01 13:05:00,1.11923,1.11933,1.11893,1.11915,20200000.0
2007-06-01 13:06:00,1.11956,1.11956,1.11901,1.11922,11600000.0
2007-06-01 13:07:00,1.11909,1.11939,1.1189,1.1189,13600000.0
2007-06-01 13:08:00,1.11911,1.11924,1.11909,1.11924,9600000.0
2007-06-01 13:09:00,1.11949,1.11951,1.11927,1.11935,17200000.0
2007-06-01 13:10:00,1.1195,1.1197,1.1195,1.1197,8800000.0
2007-06-01 13:11:00,1.11937,1.11937,1.119,1.119,8800000.0
2007-06-01 13:12:00,1.11898,1.11907,1.11897,1.11897,46800000.0
2007-06-01 13:13:00,1.1192,1.11938,1.11912,1.11938,13200000.0
2007-06-01 13:14:00,1.11907,1.11965,1.11907,1.11965,8800000.0
2007-06-01 13:15:00,1.11954,1.11977,1.11943,1.11966,7800000.0
2007-06-01 13:16:00,1.1198,1.1199,1.1197,1.1198,16000000.0
2007-06-01 13:17:00,1.11933,1.11968,1.11921,1.11939,16000000.0
2007-06-01 13:18:00,1.11948,1.11975,1.11946,1.11959,12400000.0
2007-06-01 13:19:00,1.11972,1.11988,1.11954,1.11975,22000000.0
2007-06-01 13:20:00,1.12038,1.12038,1.11956,1.11977,27600000.0
2007-06-01 13:21:00,1.11989,1.12007,1.1198,1.1198,20200000.0
2007-06-01 13:22:00,1.11992,1.12017,1.11978,1.12017,22800000.0
2007-06-01 13:23:00,1.11969,1.12013,1.11953,1.11983,16200000.0
2007-06-01 13:24:00,1.1197,1.11992,1.11959,1.11992,12600000.0
2007-06-01 13:25:00,1.1194,1.1194,1.11924,1.11924,4000000.0
2007-06-01 13:26:00,1.11966,1.11988,1.11948,1.1197,21800000.0
2007-06-01 13:27:00,1.1196,1.11984,1.11946,1.11946,17600000.0
2007-06-01 13:28:00,1.11946,1.11971,1.11931,1.11942,7600000.0
2007-06-01 13:29:00,1.11917,1.11961,1.11895,1.11895,13600000.0
2007-06-01 13:30:00,1.11899,1.1191,1.11875,1.11885,16200000.0
2007-06-01 13:31:00,1.11888,1.1191,1.11881,1.11892,19200000.0
2007-06-01 13:32:00,1.11886,1.11919,1.11848,1.11919,14000000.0
2007-06-01 13:33:00,1.11847,1.11901,1.11847,1.11869,16600000.0
2007-06-01 13:34:00,1.119,1.11954,1.11881,1.11903,21800000.0
2007-06-01 13:35:00,1.11937,1.11937,1.11877,1.11877,16400000.0
2007-06-01 13:36:00,1.11832,1.11913,1.11832,1.11902,26400000.0
2007-06-01 13:37:00,1.11879,1.11893,1.1185,1.1187,25800000.0
2007-06-01 13:38:00,1.11903,1.11932,1.11884,1.11886,13800000.0
2007-06-01 13:39:00,1.11917,1.11918,1.11856,1.11887,30200000.0
2007-06-01 13:40:00,1.11876,1.11949,1.11876,1.11949,21600000.0
2007-06-01 13:41:00,1.11931,1.11946,1.11918,1.11924,20800000.0
2007-06-01 13:42:00,1.1196,1.1196,1.1196,1.1196,11600000.0
2007-06-01 13:43:00,1.11937,1.11953,1.11914,1.11914,11600000.0
2007-06-01 13:44:00,1.11926,1.11965,1.11909,1.11917,7000000.0
2007-06-01 13:45:00,1.11918,1.11963,1.11913,1.11913,4200000.0
2007-06-01 13:46:00,1.119,1.11903,1.11869,1.11875,11600000.0
2007-06-01 13:47:00,1.11925,1.11957,1.11909,1.11909,11800000.0
2007-06-01 13:48:00,1.1193,1.1194,1.1193,1.1194,24800000.0
2007-06-01 13:49:00,1.11917,1.11938,1.11861,1.11931,24800000.0
2007-06-01 13:50:00,1.11906,1.11952,1.11865,1.11903,22600000.0
2007-06-01 13:51:00,1.11878,1.11933,1.11878,1.11933,15800000.0
2007-06-01 13:54:00,1.1196,1.1196,1.1195,1.1195,23400000.0
2007-06-01 13:55:00,1.11921,1.11962,1.11886,1.11938,23400000.0
2007-06-01 13:56:00,1.1192,1.1192,1.11879,1.11879,23800000.0
2007-06-01 13:57:00,1.11907,1.11941,1.11879,1.11897,19800000.0
2007-06-01 13:58:00,1.11886,1.11886,1.11884,1.11884,4800000.0
2007-06-01 13:59:00,1.11915,1.11915,1.11845,1.11845,18000000.0
2007-06-01 14:01:00,1.11865,1.11908,1.11857,1.11868,15200000.0
2007-06-01 14:02:00,1.11908,1.11912,1.11878,1.11883,18200000.0
2007-06-01 14:03:00,1.1188,1.11904,1.1188,1.11894,19600000.0
2007-06-01 14:04:00,1.11898,1.11943,1.11883,1.11906,18000000.0
2007-06-01 14:05:00,1.11927,1.11938,1.11876,1.11922,11600000.0
2007-06-01 14:06:00,1.11965,1.11984,1.11919,1.11919,16400000.0
2007-06-01 14:07:00,1.11945,1.11945,1.11892,1.11892,19600000.0
2007-06-01 14:08:00,1.11914,1.11946,1.11913,1.11946,15000000.0
2007-06-01 14:09:00,1.11927,1.11949,1.1188,1.11918,22000000.0
2007-06-01 14:10:00,1.11922,1.11985,1.11922,1.11932,16400000.0
2007-06-01 14:11:00,1.11942,1.11956,1.11904,1.11956,14400000.0
2007-06-01 14:12:00,1.11949,1.11975,1.11896,1.1193,17400000.0
2007-06-01 14:13:00,1.1197,1.1198,1.1196,1.1196,16000000.0
2007-06-01 14:14:00,1.11936,1.1194,1.11904,1.11904,16000000.0
2007-06-01 14:15:00,1.11915,1.11946,1.11914,1.11924,18200000.0
2007-06-01 14:16:00,1.11934,1.11965,1.11921,1.11965,14800000.0
2007-06-01 14:17:00,1.11934,1.1196,1.11934,1.11938,10600000.0
2007-06-01 14:18:00,1.11962,1.11962,1.11911,1.11951,15800000.0
2007-06-01 14:19:00,1.11897,1.11981,1.11897,1.11981,27400000.0
2007-06-01 14:20:00,1.11929,1.11977,1.11891,1.11914,28600000.0
2007-06-01 14:21:00,1.11903,1.11908,1.11882,1.11892,14000000.0
2007-06-01 14:22:00,1.11903,1.11941,1.11886,1.11917,20000000.0
2007-06-01 14:23:00,1.11916,1.11951,1.11906,1.11919,12600000.0
2007-06-01 14:24:00,1.11912,1.11937,1.11846,1.1187,9800000.0
2007-06-01 14:25:00,1.11882,1.11932,1.11882,1.11884,20000000.0
2007-06-01 14:26:00,1.11828,1.1188,1.11813,1.11853,26800000.0
2007-06-01 14:27:00,1.11871,1.11905,1.11859,1.11859,25000000.0
2007-06-01 14:28:00,1.11915,1.11931,1.11877,1.11883,26600000.0
2007-06-01 14:29:00,1.11931,1.11931,1.118,1.1183,14400000.0
2007-06-01 14:30:00,1.11791,1.11826,1.11789,1.11793,13200000.0
2007-06-01 14:31:00,1.11893,1.1194,1.11886,1.11913,22000000.0
2007-06-01 14:32:00,1.11799,1.11811,1.11761,1.11761,10400000.0
2007-06-01 14:33:00,1.11734,1.11817,1.11727,1.11807,16000000.0
2007-06-01 14:34:00,1.11791,1.11791,1.11714,1.11729,8800000.0
2007-06-01 14:35:00,1.11766,1.11784,1.11766,1.11784,8000000.0
2007-06-01 14:36:00,1.11755,1.11816,1.11755,1.11816,16800000.0
2007-06-01 14:37:00,1.11787,1.11832,1.11756,1.11765,16000000.0
2007-06-01 14:38:00,1.11772,1.11772,1.11686,1.11707,36800000.0
2007-06-01 14:39:00,1.11687,1.11762,1.11687,1.11692,27800000.0
2007-06-01 14:40:00,1.11693,1.11728,1.11693,1.11699,9800000.0
2007-06-01 14:41:00,1.11736,1.11736,1.11693,1.11706,19200000.0
2007-06-01 14:42:00,1.11706,1.11706,1.11676,1.11706,15400000.0
2007-06-01 14:43:00,1.11736,1.11752,1.11704,1.11704,13800000.0
2007-06-01 14:44:00,1.11686,1.1171,1.1168,1.11707,8200000.0
2007-06-01 14:45:00,1.11703,1.1174,1.11703,1.11705,13000000.0
2007-06-01 14:46:00,1.11704,1.11726,1.11703,1.11707,22400000.0
2007-06-01 14:47:00,1.11678,1.11704,1.11651,1.11678,17800000.0
2007-06-01 14:48:00,1.11698,1.11716,1.1165,1.11658,15800000.0
2007-06-01 14:49:00,1.11656,1.11656,1.11617,1.11619,14000000.0
2007-06-01 14:50:00,1.11621,1.11632,1.11609,1.11622,22400000.0
2007-06-01 14:51:00,1.11623,1.11668,1.11623,1.11642,16800000.0
2007-06-01 14:52:00,1.11654,1.11671,1.11645,1.11671,24000000.0
2007-06-01 14:53:00,1.11646,1.11651,1.11618,1.11618,12600000.0
2007-06-01 14:54:00,1.11639,1.11683,1.11586,1.11615,18800000.0
2007-06-01 14:55:00,1.11633,1.11677,1.11618,1.11622,8400000.0
2007-06-01 14:56:00,1.11647,1.11647,1.11571,1.11598,13800000.0
2007-06-01 14:57:00,1.11591,1.11615,1.11568,1.1161,11200000.0
2007-06-01 14:58:00,1.11625,1.11678,1.11613,1.11662,16600000.0
2007-06-01 14:59:00,1.1161,1.11634,1.11575,1.11582,20600000.0
2007-06-01 15:00:00,1.11592,1.11618,1.11566,1.11618,25400000.0
2007-06-01 15:01:00,1.11619,1.11637,1.11599,1.11599,9000000.0
2007-06-01 15:02:00,1.1162,1.11656,1.11612,1.11612,9200000.0
2007-06-01 15:03:00,1.1161,1.11622,1.11603,1.11603,11400000.0
2007-06-01 15:04:00,1.11631,1.11636,1.11616,1.11616,17600000.0
2007-06-01 15:05:00,1.11629,1.11679,1.11627,1.11651,15400000.0
2007-06-01 15:06:00,1.11635,1.11663,1.11617,1.11617,22200000.0
2007-06-01 15:07:00,1.11625,1.11659,1.11625,1.11629,8400000.0
2007-06-01 15:08:00,1.11644,1.11653,1.11632,1.11643,10600000.0
2007-06-01 15:09:00,1.11626,1.11676,1.11626,1.11653,11600000.0
2007-06-01 15:10:00,1.1166,1.11671,1.1166,1.11671,16200000.0
2007-06-01 15:11:00,1.1166,1.11673,1.11635,1.11673,24400000.0
2007-06-01 15:12:00,1.11659,1.11665,1.11633,1.11633,12000000.0
2007-06-01 15:13:00,1.11677,1.1168,1.1162,1.11631,23600000.0
2007-06-01 15:14:00,1.11668,1.11669,1.11648,1.11661,20800000.0
2007-06-01 15:15:00,1.11652,1.11698,1.11652,1.11654,22000000.0
2007-06-01 15:16:00,1.11669,1.11672,1.11616,1.11616,10400000.0
2007-06-01 15:17:00,1.11647,1.11647,1.11589,1.11637,28800000.0
2007-06-01 15:18:00,1.11651,1.11651,1.11622,1.11635,19400000.0
2007-06-01 15:19:00,1.11609,1.11649,1.11609,1.11649,18000000.0
2007-06-01 15:20:00,1.11649,1.11677,1.11631,1.11631,18600000.0
2007-06-01 15:21:00,1.11685,1.11693,1.11651,1.11666,11600000.0
2007-06-01 15:22:00,1.11656,1.11692,1.11621,1.11625,12400000.0
2007-06-01 15:23:00,1.11666,1.11684,1.11649,1.11684,6200000.0
2007-06-01 15:24:00,1.11702,1.11736,1.11702,1.11736,4200000.0
2007-06-01 15:25:00,1.11716,1.11745,1.11716,1.11735,21600000.0
2007-06-01 15:26:00,1.11734,1.11745,1.11698,1.11745,9800000.0
2007-06-01 15:27:00,1.11756,1.11789,1.11746,1.11771,11800000.0
2007-06-01 15:28:00,1.11708,1.11762,1.11708,1.11731,10600000.0
2007-06-01 15:29:00,1.11779,1.11781,1.1174,1.11769,9800000.0
2007-06-01 15:30:00,1.11784,1.11784,1.11712,1.11719,12400000.0
2007-06-01 15:31:00,1.11718,1.11724,1.11639,1.11649,28400000.0
2007-06-01 15:32:00,1.11717,1.11746,1.11717,1.11739,10200000.0
2007-06-01 15:33:00,1.11732,1.11748,1.11703,1.11736,101200000.0
2007-06-01 15:34:00,1.11689,1.11727,1.11689,1.11723,10000000.0
2007-06-01 15:35:00,1.11723,1.11759,1.11723,1.11759,2600000.0
2007-06-01 15:36:00,1.11734,1.1175,1.11712,1.11723,14400000.0
2007-06-01 15:37:00,1.11702,1.11746,1.11702,1.11746,8400000.0
2007-06-01 15:38:00,1.11724,1.11724,1.11711,1.11711,17800000.0
2007-06-01 15:39:00,1.11744,1.11767,1.11729,1.11747,12200000.0
2007-06-01 15:40:00,1.1178,1.11803,1.11772,1.11781,11600000.0
2007-06-01 15:41:00,1.11755,1.11755,1.11718,1.11718,5000000.0
2007-06-01 15:42:00,1.11703,1.11772,1.11703,1.11739,29400000.0
2007-06-01 15:43:00,1.11744,1.1178,1.11731,1.1178,17600000.0
2007-06-01 15:44:00,1.11765,1.11765,1.117,1.117,6600000.0
2007-06-01 15:45:00,1.1175,1.1175,1.1173,1.1175,13400000.0
2007-06-01 15:46:00,1.11724,1.11734,1.11708,1.11734,13400000.0
2007-06-01 15:47:00,1.11742,1.11773,1.11721,1.11721,16200000.0
2007-06-01 15:48:00,1.1172,1.11744,1.117,1.117,16400000.0
2007-06-01 15:49:00,1.11687,1.11716,1.11641,1.11716,17600000.0
2007-06-01 15:50:00,1.11723,1.11723,1.11641,1.11692,18400000.0
2007-06-01 15:51:00,1.11693,1.11697,1.11668,1.11685,14200000.0
2007-06-01 15:52:00,1.11687,1.11754,1.11687,1.11754,18600000.0
2007-06-01 15:53:00,1.11697,1.11713,1.11697,1.11698,12200000.0
2007-06-01 15:54:00,1.1172,1.11745,1.11679,1.1172,21800000.0
2007-06-01 15:55:00,1.11717,1.11722,1.11671,1.11682,12200000.0
2007-06-01 15:56:00,1.1169,1.11696,1.11657,1.11673,17200000.0
2007-06-01 15:57:00,1.11697,1.1171,1.1166,1.11692,13600000.0
2007-06-01 15:58:00,1.11671,1.11694,1.11638,1.11638,17600000.0
2007-06-01 15:59:00,1.11624,1.11624,1.11584,1.11584,29200000.0
2007-06-01 16:00:00,1.11592,1.1163,1.11592,1.11609,11400000.0
2007-06-01 16:01:00,1.11646,1.11676,1.1162,1.11676,13800000.0
2007-06-01 16:02:00,1.11631,1.11687,1.11596,1.11596,21200000.0
2007-06-01 16:03:00,1.11623,1.11686,1.1162,1.11637,92200000.0
2007-06-01 16:04:00,1.11625,1.11663,1.11625,1.11635,19600000.0
2007-06-01 16:05:00,1.11629,1.11664,1.11621,1.11658,18800000.0
2007-06-01 16:06:00,1.11669,1.11669,1.11587,1.1159,8800000.0
2007-06-01 16:07:00,1.11602,1.11663,1.11602,1.11614,10000000.0
2007-06-01 16:08:00,1.11621,1.11622,1.11591,1.11613,23200000.0
2007-06-01 16:09:00,1.1163,1.11671,1.1162,1.11626,24600000.0
2007-06-01 16:10:00,1.11647,1.11687,1.11619,1.11642,10600000.0
2007-06-01 16:11:00,1.1163,1.11661,1.1163,1.11654,10600000.0
2007-06-01 16:12:00,1.11673,1.11677,1.11656,1.11658,12400000.0
2007-06-01 16:13:00,1.11672,1.11702,1.11658,1.11702,16000000.0
2007-06-01 16:14:00,1.11721,1.11721,1.1162,1.11669,14800000.0
2007-06-01 16:15:00,1.11689,1.11713,1.11675,1.11706,11400000.0
2007-06-01 16:16:00,1.11718,1.1173,1.11673,1.11707,18000000.0
2007-06-01 16:17:00,1.1171,1.11751,1.11699,1.11701,16000000.0
2007-06-01 16:18:00,1.11756,1.11758,1.11717,1.11719,17600000.0
2007-06-01 16:19:00,1.11688,1.11738,1.11688,1.11738,10600000.0
2007-06-01 16:20:00,1.11714,1.1173,1.11663,1.11695,15400000.0
2007-06-01 16:21:00,1.11713,1.1175,1.11685,1.11715,18600000.0
2007-06-01 16:22:00,1.11715,1.11718,1.11692,1.11703,14600000.0
2007-06-01 16:23:00,1.11663,1.11708,1.11663,1.11677,10200000.0
2007-06-01 16:24:00,1.11715,1.11715,1.11686,1.11706,15400000.0
2007-06-01 16:25:00,1.11697,1.11709,1.11697,1.11698,15800000.0
2007-06-01 16:26:00,1.11703,1.11737,1.11691,1.11719,33800000.0
2007-06-01 16:27:00,1.11698,1.11756,1.11698,1.11756,9600000.0
2007-06-01 16:28:00,1.11765,1.11765,1.11703,1.11748,12800000.0
2007-06-01 16:29:00,1.11732,1.11744,1.11696,1.11702,14000000.0
2007-06-01 16:30:00,1.11695,1.1173,1.11678,1.11678,13200000.0
2007-06-01 16:31:00,1.11683,1.11696,1.11672,1.11683,17600000.0
2007-06-01 16:32:00,1.11649,1.11702,1.11649,1.11684,9600000.0
2007-06-01 16:33:00,1.11671,1.11731,1.11671,1.11701,11000000.0
2007-06-01 16:34:00,1.11656,1.11676,1.11626,1.11676,12000000.0
2007-06-01 16:35:00,1.11614,1.11661,1.11614,1.11632,14000000.0
2007-06-01 16:36:00,1.1164,1.1164,1.11639,1.11639,2600000.0
2007-06-01 16:37:00,1.11667,1.11667,1.11632,1.11632,12000000.0
2007-06-01 16:38:00,1.1162,1.1165,1.1162,1.1165,15400000.0
2007-06-01 16:39:00,1.11653,1.11665,1.11633,1.11651,13600000.0
2007-06-01 16:40:00,1.11655,1.11702,1.11629,1.11702,22600000.0
2007-06-01 16:41:00,1.11679,1.11714,1.11656,1.11656,15800000.0
2007-06-01 16:42:00,1.11707,1.11707,1.11669,1.11679,55400000.0
2007-06-01 16:43:00,1.11672,1.11704,1.11642,1.11664,11000000.0
2007-06-01 16:44:00,1.11689,1.11689,1.11638,1.11654,12400000.0
2007-06-01 16:45:00,1.11639,1.1165,1.11606,1.11616,8200000.0
2007-06-01 16:46:00,1.11639,1.11649,1.11605,1.11605,16800000.0
2007-06-01 16:47:00,1.11652,1.11664,1.1161,1.11656,18800000.0
2007-06-01 16:48:00,1.11659,1.11665,1.11622,1.11642,13800000.0
2007-06-01 16:49:00,1.11668,1.11693,1.11644,1.11693,10600000.0
2007-06-01 16:50:00,1.11687,1.11694,1.11642,1.11672,9400000.0
2007-06-01 16:51:00,1.11671,1.11726,1.11642,1.11693,17000000.0
2007-06-01 16:52:00,1.11703,1.11729,1.11681,1.11717,17600000.0
2007-06-01 16:53:00,1.11765,1.11765,1.11726,1.11746,13200000.0
2007-06-01 16:54:00,1.11746,1.11766,1.11721,1.11741,13400000.0
2007-06-01 16:55:00,1.11726,1.11775,1.11706,1.11748,14400000.0
2007-06-01 16:56:00,1.11722,1.11737,1.1169,1.11725,17000000.0
2007-06-01 16:57:00,1.1176,1.1176,1.11732,1.11734,20000000.0
2007-06-01 16:58:00,1.11759,1.11775,1.1175,1.11762,88600000.0
2007-06-01 16:59:00,1.11764,1.11822,1.11764,1.1181,10400000.0
2007-06-01 17:00:00,1.11791,1.11814,1.11758,1.1179,12600000.0
2007-06-01 17:01:00,1.11771,1.11771,1.11715,1.1175,12400000.0
2007-06-01 17:02:00,1.11799,1.11799,1.11772,1.11772,14000000.0
2007-06-01 17:03:00,1.11756,1.11776,1.11741,1.11741,16400000.0
2007-06-01 17:04:00,1.11763,1.1178,1.11702,1.11723,20000000.0
2007-06-01 17:05:00,1.11722,1.11743,1.11704,1.11724,17400000.0
2007-06-01 17:06:00,1.11701,1.11729,1.11701,1.11723,10400000.0
2007-06-01 17:07:00,1.11686,1.11765,1.11675,1.11735,83000000.0
2007-06-01 17:08:00,1.11756,1.11756,1.11679,1.11701,25800000.0
2007-06-01 17:09:00,1.11737,1.11749,1.11728,1.11744,17200000.0
2007-06-01 17:10:00,1.11722,1.11722,1.11668,1.11685,26000000.0
2007-06-01 17:11:00,1.11666,1.11682,1.11645,1.11645,18000000.0
2007-06-01 17:12:00,1.11654,1.11691,1.11644,1.11678,13000000.0
2007-06-01 17:13:00,1.11678,1.1169,1.11658,1.11658,49600000.0
2007-06-01 17:14:00,1.11662,1.11719,1.1163,1.11719,20800000.0
2007-06-01 17:15:00,1.11711,1.11711,1.1167,1.1169,9400000.0
2007-06-01 17:16:00,1.1168,1.1173,1.1168,1.11682,15200000.0
2007-06-01 17:17:00,1.11698,1.11745,1.11689,1.11697,20800000.0
2007-06-01 17:18:00,1.11696,1.117,1.11692,1.11695,7000000.0
2007-06-01 17:19:00,1.11676,1.11705,1.11668,1.11705,23000000.0
2007-06-01 17:20:00,1.11706,1.11727,1.11685,1.11685,20200000.0
2007-06-01 17:21:00,1.11688,1.11753,1.11688,1.11707,15600000.0
2007-06-01 17:22:00,1.11723,1.11723,1.11677,1.11698,26600000.0
2007-06-01 17:23:00,1.11686,1.11708,1.11663,1.11708,22600000.0
2007-06-01 17:24:00,1.11687,1.11747,1.11687,1.11747,10800000.0
2007-06-01 17:25:00,1.11676,1.11788,1.11676,1.11702,141000000.0
2007-06-01 17:26:00,1.1174,1.1174,1.1171,1.1171,27200000.0
2007-06-01 17:27:00,1.11688,1.1172,1.11659,1.11673,27200000.0
2007-06-01 17:28:00,1.11731,1.11731,1.11691,1.11694,14200000.0
2007-06-01 17:29:00,1.11706,1.11729,1.11663,1.1172,28200000.0
2007-06-01 17:30:00,1.11722,1.11722,1.11658,1.11685,18200000.0
2007-06-01 17:31:00,1.11689,1.11723,1.1167,1.11676,12800000.0
2007-06-01 17:32:00,1.11665,1.11676,1.11638,1.11646,17800000.0
2007-06-01 17:33:00,1.11652,1.11655,1.1164,1.11654,17400000.0
2007-06-01 17:34:00,1.11665,1.11665,1.11629,1.11633,21600000.0
2007-06-01 17:35:00,1.11644,1.11682,1.11622,1.11634,25600000.0
2007-06-01 17:36:00,1.11657,1.11664,1.11647,1.11647,10600000.0
2007-06-01 17:37:00,1.11644,1.11645,1.11623,1.11623,8800000.0
2007-06-01 17:38:00,1.11659,1.11659,1.11616,1.11638,9600000.0
2007-06-01 17:39:00,1.11635,1.11679,1.11635,1.11679,10600000.0
2007-06-01 17:40:00,1.11634,1.11746,1.11634,1.11688,13800000.0
2007-06-01 17:41:00,1.11723,1.11753,1.1172,1.11738,18800000.0
2007-06-01 17:42:00,1.11728,1.11752,1.11712,1.11712,16400000.0
2007-06-01 17:43:00,1.11731,1.11765,1.11723,1.11742,22000000.0
2007-06-01 17:44:00,1.11754,1.11779,1.11729,1.11778,27800000.0
2007-06-01 17:45:00,1.11748,1.11749,1.11728,1.11741,16400000.0
2007-06-01 17:46:00,1.11764,1.11764,1.11726,1.11764,29600000.0
2007-06-01 17:47:00,1.11744,1.11765,1.11717,1.11749,68800000.0
2007-06-01 17:48:00,1.11722,1.11751,1.11678,1.11686,36200000.0
2007-06-01 17:49:00,1.11689,1.11731,1.11689,1.11691,24200000.0
2007-06-01 17:50:00,1.11697,1.11732,1.11697,1.11697,15000000.0
2007-06-01 17:51:00,1.11733,1.11763,1.11722,1.11752,16000000.0
2007-06-01 17:52:00,1.11729,1.11766,1.11713,1.11713,21800000.0
2007-06-01 17:53:00,1.11728,1.11784,1.11705,1.11733,13000000.0
2007-06-01 17:54:00,1.11749,1.11763,1.11723,1.11727,38800000.0
2007-06-01 17:55:00,1.11716,1.11781,1.11716,1.1177,26600000.0
2007-06-01 17:56:00,1.11781,1.11798,1.11719,1.11724,13200000.0
2007-06-01 17:57:00,1.1174,1.11742,1.11703,1.11734,17800000.0
2007-06-01 17:58:00,1.1173,1.11764,1.11727,1.1174,11400000.0
2007-06-01 17:59:00,1.11704,1.1174,1.11685,1.11729,24400000.0
2007-06-01 18:00:00,1.1172,1.11747,1.11719,1.11739,18000000.0
2007-06-01 18:01:00,1.11761,1.11761,1.11697,1.11697,13200000.0
2007-06-01 18:03:00,1.1174,1.1174,1.1174,1.1174,10200000.0
2007-06-01 18:04:00,1.11714,1.11714,1.1167,1.11687,10200000.0
2007-06-01 18:05:00,1.11684,1.11684,1.11656,1.11677,11600000.0
2007-06-01 18:06:00,1.11685,1.11692,1.11629,1.11692,12600000.0
2007-06-01 18:07:00,1.11676,1.117,1.11676,1.1168,8800000.0
2007-06-01 18:08:00,1.11702,1.11702,1.11693,1.11693,10600000.0
2007-06-01 18:09:00,1.11715,1.11743,1.11709,1.11715,9800000.0
2007-06-01 18:10:00,1.11721,1.11756,1.11695,1.11695,11800000.0
2007-06-01 18:11:00,1.11688,1.11696,1.11649,1.11685,14600000.0
2007-06-01 18:12:00,1.11688,1.11709,1.11664,1.11664,15400000.0
2007-06-01 18:13:00,1.1169,1.117,1.1169,1.117,18200000.0
2007-06-01 18:14:00,1.11677,1.11709,1.11674,1.11707,18200000.0
2007-06-01 18:15:00,1.11658,1.11712,1.11655,1.11672,16400000.0
2007-06-01 18:16:00,1.11648,1.11694,1.11648,1.11683,19400000.0
2007-06-01 18:17:00,1.11629,1.1169,1.11629,1.1169,11400000.0
2007-06-01 18:18:00,1.11675,1.1169,1.11673,1.11678,23800000.0
2007-06-01 18:19:00,1.1172,1.1172,1.1172,1.1172,26400000.0
2007-06-01 18:20:00,1.11679,1.1168,1.11656,1.11668,26400000.0
2007-06-01 18:21:00,1.11694,1.117,1.11635,1.11635,8400000.0
2007-06-01 18:22:00,1.1173,1.1174,1.1172,1.1173,13400000.0
2007-06-01 18:23:00,1.11668,1.11743,1.11668,1.11701,13400000.0
2007-06-01 18:24:00,1.11701,1.11701,1.1167,1.1167,8200000.0
2007-06-01 18:25:00,1.11687,1.11716,1.11687,1.11708,13000000.0
2007-06-01 18:26:00,1.1173,1.11744,1.1171,1.11715,11000000.0
2007-06-01 18:27:00,1.11725,1.11743,1.11701,1.11725,28400000.0
2007-06-01 18:28:00,1.11734,1.11734,1.11717,1.11726,4200000.0
2007-06-01 18:29:00,1.11669,1.11669,1.11659,1.11661,20600000.0
2007-06-01 18:30:00,1.11669,1.11689,1.11662,1.11667,29400000.0
2007-06-01 18:31:00,1.11664,1.11713,1.11658,1.11713,18800000.0
2007-06-01 18:32:00,1.11668,1.11708,1.11649,1.11656,19400000.0
2007-06-01 18:33:00,1.11644,1.11669,1.11635,1.11641,13000000.0
2007-06-01 18:34:00,1.1171,1.1172,1.1171,1.1172,22200000.0
2007-06-01 18:35:00,1.11676,1.1169,1.11662,1.1169,22200000.0
2007-06-01 18:36:00,1.1174,1.1174,1.1174,1.1174,18400000.0
2007-06-01 18:37:00,1.11675,1.11731,1.11667,1.11718,18400000.0
2007-06-01 18:38:00,1.11729,1.11729,1.11672,1.11701,19400000.0
2007-06-01 18:39:00,1.11702,1.11702,1.11665,1.11665,10600000.0
2007-06-01 18:40:00,1.11658,1.11732,1.11658,1.11732,17600000.0
2007-06-01 18:41:00,1.1177,1.1178,1.1177,1.1177,7600000.0
2007-06-01 18:42:00,1.11721,1.11738,1.11679,1.11716,7600000.0
2007-06-01 18:43:00,1.11714,1.11714,1.1163,1.11668,30000000.0
2007-06-01 18:44:00,1.1168,1.1171,1.11666,1.1171,18000000.0
2007-06-01 18:45:00,1.1171,1.11732,1.11695,1.11711,5600000.0
2007-06-01 18:46:00,1.11714,1.11748,1.11686,1.11723,22400000.0
2007-06-01 18:47:00,1.1176,1.1178,1.1176,1.1176,11200000.0
2007-06-01 18:48:00,1.11679,1.11725,1.11679,1.11701,11200000.0
2007-06-01 18:49:00,1.1178,1.1179,1.1178,1.1179,22200000.0
2007-06-01 18:50:00,1.1173,1.1173,1.11698,1.11699,22200000.0
2007-06-01 18:51:00,1.11709,1.11746,1.11698,1.11719,17600000.0
2007-06-01 18:52:00,1.11757,1.11803,1.1174,1.11787,11600000.0
2007-06-01 18:53:00,1.11763,1.11805,1.11751,1.11802,17800000.0
2007-06-01 18:54:00,1.11762,1.11789,1.11739,1.11739,22400000.0
2007-06-01 18:55:00,1.11755,1.11767,1.11692,1.11747,11800000.0
2007-06-01 18:56:00,1.11755,1.11774,1.11749,1.11749,14600000.0
2007-06-01 18:57:00,1.11766,1.11766,1.1174,1.11759,12400000.0
2007-06-01 18:58:00,1.11751,1.11808,1.11741,1.11765,19000000.0
2007-06-01 18:59:00,1.11773,1.1178,1.11739,1.11744,24200000.0
2007-06-01 19:00:00,1.1179,1.1179,1.1179,1.1179,7400000.0
2007-06-01 19:01:00,1.11739,1.11756,1.11739,1.11756,7400000.0
2007-06-01 19:02:00,1.11748,1.11758,1.11734,1.11758,20200000.0
2007-06-01 19:03:00,1.1172,1.11765,1.11718,1.11728,24000000.0
2007-06-01 19:04:00,1.11744,1.11779,1.11732,1.11755,32200000.0
2007-06-01 19:06:00,1.11748,1.11788,1.11748,1.11773,13600000.0
2007-06-01 19:07:00,1.11812,1.11868,1.11794,1.1181,25800000.0
2007-06-01 19:08:00,1.11787,1.11808,1.11767,1.11771,53200000.0
2007-06-01 19:09:00,1.11771,1.11808,1.11757,1.11757,26000000.0
2007-06-01 19:10:00,1.11772,1.11789,1.11749,1.11782,10400000.0
2007-06-01 19:11:00,1.11774,1.1181,1.11769,1.11778,23400000.0
2007-06-01 19:12:00,1.11769,1.11811,1.11762,1.11768,13000000.0
2007-06-01 19:13:00,1.11783,1.11819,1.11783,1.11789,3600000.0
2007-06-01 19:14:00,1.11792,1.11841,1.11792,1.11798,17800000.0
2007-06-01 19:15:00,1.11803,1.11813,1.11774,1.11797,10800000.0
2007-06-01 19:16:00,1.1187,1.1188,1.1186,1.1187,26400000.0
2007-06-01 19:17:00,1.11803,1.11838,1.11788,1.11797,26400000.0
2007-06-01 19:18:00,1.1178,1.11792,1.11748,1.11792,11200000.0
2007-06-01 19:19:00,1.11797,1.11797,1.11751,1.11763,11800000.0
2007-06-01 19:20:00,1.1187,1.1187,1.1187,1.1187,19600000.0
2007-06-01 19:21:00,1.11817,1.11841,1.11766,1.11795,19600000.0
2007-06-01 19:22:00,1.11796,1.11853,1.11767,1.11811,7800000.0
2007-06-01 19:23:00,1.11788,1.11811,1.11782,1.11811,14600000.0
2007-06-01 19:24:00,1.118,1.11818,1.11794,1.11818,11400000.0
2007-06-01 19:25:00,1.11831,1.11874,1.11831,1.11862,10400000.0
2007-06-01 19:26:00,1.11826,1.11867,1.11817,1.11832,13800000.0
2007-06-01 19:27:00,1.11848,1.11848,1.11801,1.11818,7800000.0
2007-06-01 19:28:00,1.11797,1.11827,1.11796,1.11801,10400000.0
2007-06-01 19:29:00,1.11855,1.11865,1.11832,1.11835,29400000.0
2007-06-01 19:30:00,1.1189,1.119,1.1189,1.119,12800000.0
2007-06-01 19:31:00,1.11831,1.11856,1.11813,1.11815,12800000.0
2007-06-01 19:32:00,1.11797,1.11821,1.11782,1.11795,25400000.0
2007-06-01 19:33:00,1.11801,1.11827,1.11801,1.11827,11200000.0
2007-06-01 19:34:00,1.11753,1.11831,1.11753,1.11798,11600000.0
2007-06-01 19:35:00,1.1178,1.1186,1.1178,1.1186,13800000.0
2007-06-01 19:36:00,1.11842,1.11871,1.11837,1.11862,17400000.0
2007-06-01 19:37:00,1.11863,1.11863,1.11817,1.11822,8200000.0
2007-06-01 19:38:00,1.11858,1.11858,1.11816,1.11828,9400000.0
2007-06-01 19:39:00,1.1183,1.11867,1.11827,1.11838,26400000.0
2007-06-01 19:40:00,1.11833,1.11833,1.1181,1.11815,6200000.0
2007-06-01 19:41:00,1.11835,1.11868,1.11806,1.11868,9400000.0
2007-06-01 19:42:00,1.119,1.119,1.119,1.119,10400000.0
2007-06-01 19:43:00,1.11848,1.11873,1.11805,1.11819,10400000.0
2007-06-01 19:44:00,1.11849,1.11868,1.11839,1.11849,33400000.0
2007-06-01 19:45:00,1.11866,1.11866,1.11837,1.11846,20800000.0
2007-06-01 19:46:00,1.11848,1.11851,1.11824,1.11844,5800000.0
2007-06-01 19:47:00,1.1188,1.1191,1.1187,1.1187,9600000.0
2007-06-01 19:48:00,1.1183,1.1183,1.11794,1.11803,9600000.0
2007-06-01 19:49:00,1.1189,1.1189,1.1188,1.1188,15200000.0
2007-06-01 19:50:00,1.1189,1.119,1.1189,1.1189,15200000.0
2007-06-01 19:52:00,1.11841,1.11854,1.11812,1.1182,15200000.0
2007-06-01 19:53:00,1.1187,1.1188,1.1187,1.1188,14600000.0
2007-06-01 19:55:00,1.1187,1.1187,1.1187,1.1187,14600000.0
2007-06-01 19:56:00,1.11808,1.11825,1.11777,1.11777,14600000.0
2007-06-01 19:57:00,1.11817,1.11817,1.11789,1.11793,10600000.0
2007-06-01 19:58:00,1.11778,1.11813,1.11778,1.11801,8400000.0
2007-06-01 19:59:00,1.11811,1.11811,1.1177,1.11787,19000000.0
2007-06-01 20:00:00,1.11806,1.11815,1.11782,1.11811,20400000.0
2007-06-01 20:01:00,1.11804,1.11834,1.11785,1.11785,20600000.0
2007-06-01 20:02:00,1.1179,1.11821,1.1179,1.11803,12400000.0
2007-06-01 20:03:00,1.11799,1.11809,1.11769,1.11809,18000000.0
2007-06-01 20:04:00,1.11794,1.11809,1.11773,1.11773,11200000.0
2007-06-01 20:05:00,1.1181,1.11821,1.11786,1.11809,9200000.0
2007-06-01 20:07:00,1.1182,1.1182,1.1181,1.1181,11400000.0
2007-06-01 20:08:00,1.11766,1.1178,1.11758,1.11771,11400000.0
2007-06-01 20:10:00,1.11745,1.11757,1.11713,1.11757,23200000.0
2007-06-01 20:11:00,1.11793,1.11793,1.11754,1.11757,23800000.0
2007-06-01 20:12:00,1.11741,1.11744,1.11734,1.11742,23600000.0
2007-06-01 20:13:00,1.1182,1.1183,1.1182,1.1183,19200000.0
2007-06-01 20:14:00,1.1182,1.1182,1.1182,1.1182,19200000.0
2007-06-01 20:15:00,1.11763,1.11792,1.11754,1.11754,19200000.0
2007-06-01 20:16:00,1.11758,1.11795,1.11748,1.11795,12800000.0
2007-06-01 20:17:00,1.11787,1.11835,1.11787,1.11829,28600000.0
2007-06-01 20:18:00,1.11791,1.11818,1.11764,1.11796,16400000.0
2007-06-01 20:20:00,1.1188,1.1188,1.1187,1.1187,30600000.0
2007-06-01 20:21:00,1.1188,1.1188,1.1188,1.1188,30600000.0
2007-06-01 20:22:00,1.11816,1.1185,1.11805,1.1181,30600000.0
2007-06-01 20:24:00,1.11841,1.11841,1.11748,1.11794,26600000.0
2007-06-01 20:25:00,1.11853,1.11861,1.11785,1.11801,16800000.0
2007-06-01 20:27:00,1.11815,1.11829,1.118,1.11814,12800000.0
2007-06-01 20:28:00,1.1189,1.1189,1.1186,1.1188,26400000.0
2007-06-01 20:29:00,1.11851,1.11854,1.118,1.118,26400000.0
2007-06-01 20:30:00,1.11809,1.11823,1.11779,1.11782,14000000.0
2007-06-01 20:31:00,1.11774,1.11807,1.11763,1.11766,13600000.0
2007-06-01 20:32:00,1.11742,1.11778,1.11742,1.11765,19200000.0
2007-06-01 20:33:00,1.11759,1.11783,1.11757,1.11761,24000000.0
2007-06-01 20:34:00,1.11783,1.1179,1.11762,1.11779,13000000.0
2007-06-01 20:35:00,1.11747,1.11796,1.11747,1.11796,9400000.0
2007-06-01 20:36:00,1.11761,1.11804,1.11761,1.11788,14800000.0
2007-06-01 20:38:00,1.1184,1.1184,1.1184,1.1184,10600000.0
2007-06-01 20:39:00,1.11781,1.11787,1.11778,1.11778,10600000.0
2007-06-01 20:40:00,1.1184,1.1184,1.1184,1.1184,9400000.0
2007-06-01 20:42:00,1.11781,1.11806,1.11768,1.11781,9400000.0
2007-06-01 20:44:00,1.1178,1.11786,1.11745,1.11773,19000000.0
2007-06-01 20:45:00,1.11723,1.1177,1.11715,1.1177,19200000.0
2007-06-01 20:47:00,1.11736,1.1175,1.11719,1.11719,6800000.0
2007-06-01 20:48:00,1.11709,1.11741,1.11668,1.11741,20000000.0
2007-06-01 20:49:00,1.11727,1.11758,1.11727,1.1173,18200000.0
2007-06-01 20:50:00,1.11714,1.11782,1.11714,1.11738,14200000.0
2007-06-01 20:51:00,1.11754,1.11805,1.11753,1.1178,12200000.0
2007-06-01 20:52:00,1.11763,1.11764,1.11697,1.11764,16400000.0
2007-06-01 20:53:00,1.11743,1.11776,1.11743,1.11776,14600000.0
2007-06-01 20:54:00,1.11771,1.11793,1.1174,1.11763,18200000.0
2007-06-01 20:55:00,1.11762,1.11779,1.1173,1.1173,27200000.0
2007-06-01 20:56:00,1.11741,1.11781,1.11727,1.11781,10600000.0
2007-06-01 20:57:00,1.11788,1.11809,1.11788,1.11809,15400000.0
2007-06-01 20:58:00,1.11786,1.118,1.11783,1.11783,10600000.0
2007-06-01 20:59:00,1.11806,1.11806,1.1176,1.1176,8200000.0
2007-06-01 21:00:00,1.11807,1.11818,1.11787,1.11818,10400000.0
2007-06-01 21:01:00,1.1181,1.11816,1.11792,1.11802,26600000.0
2007-06-01 21:02:00,1.11793,1.11837,1.11787,1.11788,17000000.0
2007-06-01 21:04:00,1.11798,1.11812,1.11798,1.11799,10400000.0
2007-06-01 21:05:00,1.118,1.11813,1.11787,1.11799,23200000.0
2007-06-01 21:06:00,1.11795,1.11829,1.11778,1.11815,18000000.0
2007-06-01 21:09:00,1.1186,1.1186,1.1186,1.1186,16400000.0
2007-06-01 21:10:00,1.11797,1.11829,1.11796,1.11796,16400000.0
2007-06-01 21:11:00,1.11786,1.11812,1.11779,1.11792,16800000.0
2007-06-01 21:12:00,1.1187,1.1187,1.1186,1.1186,18000000.0
2007-06-01 21:13:00,1.11777,1.11821,1.11777,1.118,18000000.0
2007-06-01 21:14:00,1.11784,1.11784,1.11755,1.11755,5800000.0
2007-06-01 21:15:00,1.1184,1.1184,1.1184,1.1184,23000000.0
2007-06-01 21:16:00,1.11772,1.11796,1.11772,1.11779,23000000.0
2007-06-01 21:17:00,1.11792,1.11823,1.11737,1.11823,13400000.0
2007-06-01 21:18:00,1.11802,1.11802,1.11751,1.11751,10600000.0
2007-06-01 21:19:00,1.11744,1.11813,1.11743,1.1176,13200000.0
2007-06-01 21:20:00,1.11798,1.11814,1.11772,1.11787,15200000.0
2007-06-01 21:22:00,1.11766,1.11807,1.11763,1.11786,14800000.0
2007-06-01 21:23:00,1.11781,1.11799,1.1176,1.11787,19600000.0
2007-06-01 21:24:00,1.1177,1.1181,1.11741,1.1181,10800000.0
2007-06-01 21:25:00,1.11798,1.11834,1.11777,1.11807,11000000.0
2007-06-01 21:26:00,1.11797,1.11797,1.11763,1.11763,3200000.0
2007-06-01 21:27:00,1.11785,1.11785,1.11726,1.11726,8800000.0
2007-06-01 21:28:00,1.1184,1.1184,1.1184,1.1184,12200000.0
2007-06-01 21:30:00,1.1179,1.1179,1.11743,1.11757,12200000.0
2007-06-01 21:31:00,1.1184,1.1185,1.1183,1.1183,10800000.0
2007-06-01 21:32:00,1.11762,1.11762,1.11728,1.11728,10800000.0
2007-06-01 21:33:00,1.11803,1.11803,1.11765,1.11802,9200000.0
2007-06-01 21:34:00,1.11722,1.11759,1.11722,1.11759,11400000.0
2007-06-01 21:35:00,1.11777,1.1179,1.11762,1.11762,17400000.0
2007-06-01 21:36:00,1.11766,1.11801,1.11756,1.11756,13200000.0
2007-06-01 21:37:00,1.1184,1.1186,1.1184,1.1185,16600000.0
2007-06-01 21:38:00,1.11767,1.11767,1.11735,1.11735,16600000.0
2007-06-01 21:41:00,1.1182,1.1183,1.1182,1.1183,23000000.0
2007-06-01 21:42:00,1.11742,1.11786,1.11728,1.11786,23000000.0
2007-06-01 21:43:00,1.1183,1.1184,1.1183,1.1184,23400000.0
2007-06-01 21:44:00,1.1183,1.1183,1.1183,1.1183,23400000.0
2007-06-01 21:45:00,1.1178,1.1178,1.11737,1.11737,23400000.0
2007-06-01 21:46:00,1.1185,1.1186,1.1184,1.1184,4600000.0
2007-06-01 21:47:00,1.11798,1.11802,1.11777,1.11778,4600000.0
2007-06-01 21:49:00,1.11776,1.1181,1.11755,1.1178,21400000.0
2007-06-01 21:50:00,1.11749,1.11769,1.11749,1.11769,4800000.0
2007-06-01 21:52:00,1.11774,1.11788,1.11764,1.11764,4400000.0
2007-06-01 21:53:00,1.11753,1.1176,1.11709,1.11736,28200000.0
2007-06-01 21:54:00,1.11747,1.11769,1.11739,1.11757,17800000.0
2007-06-01 21:55:00,1.11744,1.11779,1.11736,1.11736,8400000.0
2007-06-01 22:02:00,1.1181,1.1181,1.1181,1.1181,18200000.0
2007-06-01 22:03:00,1.11728,1.11756,1.11708,1.11729,18200000.0
2007-06-01 22:04:00,1.11763,1.11763,1.11704,1.11751,14000000.0
2007-06-01 22:05:00,1.11706,1.11772,1.11706,1.1172,10600000.0
2007-06-01 22:06:00,1.11802,1.11808,1.11776,1.11808,9600000.0
2007-06-01 22:08:00,1.11793,1.11843,1.11767,1.11789,10000000.0
2007-06-01 22:09:00,1.11777,1.1178,1.11746,1.11746,25000000.0
2007-06-01 22:11:00,1.11755,1.11797,1.11727,1.11727,21200000.0
2007-06-01 22:12:00,1.11736,1.11765,1.11736,1.11745,16200000.0
2007-06-01 22:13:00,1.11734,1.1176,1.11717,1.11718,19400000.0
2007-06-01 22:14:00,1.11719,1.11755,1.117,1.11755,33400000.0
2007-06-01 22:15:00,1.11737,1.11775,1.11731,1.11741,7200000.0
2007-06-01 22:16:00,1.1174,1.11793,1.11728,1.11751,20600000.0
2007-06-01 22:17:00,1.1178,1.1179,1.1178,1.1179,6800000.0
2007-06-01 22:18:00,1.118,1.118,1.1179,1.1179,6800000.0
2007-06-01 22:19:00,1.11758,1.11795,1.11738,1.11741,6800000.0
2007-06-01 22:20:00,1.11737,1.1175,1.11725,1.11736,11600000.0
2007-06-01 22:23:00,1.11717,1.11747,1.11717,1.11747,11600000.0
2007-06-01 22:26:00,1.11738,1.11774,1.11711,1.11711,23800000.0
2007-06-01 22:27:00,1.11676,1.11715,1.11672,1.11683,12000000.0
2007-06-01 22:28:00,1.11693,1.11701,1.11664,1.11668,19200000.0
2007-06-01 22:29:00,1.11681,1.11709,1.11675,1.117,32200000.0
2007-06-01 22:30:00,1.1175,1.1175,1.1174,1.1174,14600000.0
2007-06-01 22:31:00,1.1175,1.1175,1.1174,1.1175,14600000.0
2007-06-01 22:32:00,1.11682,1.11682,1.11658,1.11658,14600000.0
2007-06-01 22:34:00,1.1176,1.1177,1.1175,1.1175,22800000.0
2007-06-01 22:35:00,1.1176,1.1176,1.1176,1.1176,22800000.0
2007-06-01 22:36:00,1.117,1.11749,1.11691,1.11707,22800000.0
2007-06-01 22:38:00,1.11678,1.11697,1.11672,1.11675,13200000.0
2007-06-01 22:39:00,1.11708,1.11708,1.11673,1.11673,20600000.0
2007-06-01 22:40:00,1.1167,1.1167,1.11633,1.1166,14800000.0
2007-06-01 22:41:00,1.11691,1.11691,1.11624,1.11682,26600000.0
2007-06-01 22:42:00,1.11702,1.11702,1.1166,1.11671,21000000.0
2007-06-01 22:43:00,1.11681,1.11681,1.11653,1.11657,8800000.0
2007-06-01 22:44:00,1.11671,1.11709,1.11653,1.11679,13000000.0
2007-06-01 22:46:00,1.11686,1.11686,1.116,1.116,20600000.0
2007-06-01 22:47:00,1.11643,1.11643,1.11556,1.11563,20200000.0
2007-06-01 22:48:00,1.11626,1.11628,1.11606,1.11606,19200000.0
2007-06-01 22:49:00,1.1161,1.11646,1.1161,1.11615,12200000.0
2007-06-01 22:50:00,1.11634,1.11635,1.11612,1.11612,9000000.0
2007-06-01 22:51:00,1.11627,1.11652,1.11627,1.11652,3600000.0
2007-06-01 22:52:00,1.1171,1.1171,1.1171,1.1171,15400000.0
2007-06-01 22:53:00,1.11657,1.11657,1.11612,1.11612,15400000.0
2007-06-01 22:54:00,1.11675,1.11675,1.11615,1.11622,10000000.0
2007-06-01 22:55:00,1.11648,1.11689,1.11627,1.11664,11800000.0
2007-06-01 22:56:00,1.11683,1.11683,1.11656,1.11673,11000000.0
2007-06-01 22:57:00,1.11667,1.11697,1.11648,1.11656,19800000.0
2007-06-01 22:58:00,1.1175,1.1175,1.1173,1.1174,23000000.0
2007-06-01 22:59:00,1.11665,1.11682,1.11647,1.11647,23000000.0
2007-06-03 23:13:00,1.1161,1.11612,1.11571,1.11571,14400000.0
2007-06-03 23:14:00,1.11558,1.116,1.11527,1.116,14200000.0
2007-06-03 23:15:00,1.11552,1.11601,1.11537,1.11593,20200000.0
2007-06-03 23:16:00,1.11628,1.11628,1.11581,1.1162,10000000.0
2007-06-03 23:19:00,1.11566,1.11609,1.11566,1.11609,12800000.0
2007-06-03 23:20:00,1.11604,1.11611,1.11591,1.11611,14000000.0
2007-06-03 23:21:00,1.11591,1.11606,1.11581,1.11603,6200000.0
2007-06-03 23:22:00,1.116,1.11624,1.11591,1.11613,8200000.0
2007-06-03 23:23:00,1.11646,1.11646,1.11586,1.11621,21200000.0
2007-06-03 23:24:00,1.11627,1.11627,1.11596,1.11596,21600000.0
2007-06-03 23:28:00,1.11635,1.11698,1.11635,1.11661,15200000.0
2007-06-03 23:29:00,1.11665,1.11665,1.11614,1.11622,6800000.0
2007-06-03 23:32:00,1.11663,1.11697,1.11658,1.11672,34400000.0
2007-06-03 23:37:00,1.11686,1.11696,1.1166,1.11679,13000000.0
2007-06-03 23:38:00,1.11694,1.11709,1.11679,1.11691,10800000.0
2007-06-03 23:43:00,1.11703,1.1172,1.11688,1.11695,8000000.0
2007-06-03 23:44:00,1.11717,1.11719,1.11691,1.1171,12200000.0
2007-06-03 23:45:00,1.1166,1.11706,1.1166,1.1166,5200000.0
2007-06-03 23:46:00,1.11703,1.11703,1.11649,1.11658,9400000.0
2007-06-03 23:49:00,1.11687,1.11687,1.11657,1.11657,10600000.0
2007-06-03 23:50:00,1.11659,1.11686,1.11659,1.11686,12800000.0
2007-06-03 23:52:00,1.11716,1.11736,1.11664,1.11724,19200000.0
2007-06-03 23:53:00,1.11717,1.11723,1.11701,1.11701,8800000.0
2007-06-03 23:54:00,1.11724,1.11766,1.11722,1.11766,6400000.0
2007-06-03 23:55:00,1.11718,1.11718,1.11689,1.11691,24400000.0
2007-06-03 23:56:00,1.11712,1.11712,1.11664,1.11703,10000000.0
2007-06-03 23:59:00,1.1171,1.1171,1.11604,1.11639,16200000.0
2007-06-04 00:00:00,1.11669,1.11671,1.11669,1.11671,3400000.0
2007-06-04 00:01:00,1.11671,1.11671,1.11656,1.11656,12200000.0
2007-06-04 00:02:00,1.11651,1.11662,1.11651,1.11657,4600000.0
2007-06-04 00:03:00,1.11645,1.11645,1.11624,1.11624,4200000.0
2007-06-04 00:04:00,1.11625,1.11645,1.11597,1.11638,31000000.0
2007-06-04 00:05:00,1.11615,1.11625,1.11594,1.11615,12400000.0
2007-06-04 00:06:00,1.11593,1.1165,1.11593,1.11628,19200000.0
2007-06-04 00:07:00,1.1162,1.11645,1.1162,1.11645,8200000.0
2007-06-04 00:08:00,1.11641,1.11641,1.11605,1.11611,17400000.0
2007-06-04 00:09:00,1.11643,1.11643,1.11616,1.11616,7400000.0
2007-06-04 00:10:00,1.11667,1.11667,1.1161,1.11642,5200000.0
2007-06-04 00:11:00,1.11622,1.11659,1.11614,1.11614,13600000.0
2007-06-04 00:12:00,1.11627,1.11651,1.11607,1.11651,25800000.0
2007-06-04 00:13:00,1.11626,1.11626,1.11599,1.11626,12200000.0
2007-06-04 00:14:00,1.11613,1.11654,1.11568,1.11654,13800000.0
2007-06-04 00:16:00,1.11629,1.11656,1.11629,1.11634,4200000.0
2007-06-04 00:17:00,1.11674,1.11674,1.11636,1.11656,10400000.0
2007-06-04 00:19:00,1.11634,1.11685,1.1163,1.1163,10800000.0
2007-06-04 00:21:00,1.117,1.117,1.1169,1.1169,9000000.0
2007-06-04 00:22:00,1.11654,1.11654,1.11632,1.11632,9000000.0
2007-06-04 00:23:00,1.11641,1.11654,1.11635,1.11641,17000000.0
2007-06-04 00:24:00,1.11631,1.11632,1.11631,1.11632,5400000.0
2007-06-04 00:27:00,1.11654,1.11697,1.11653,1.11696,19200000.0
2007-06-04 00:28:00,1.11646,1.11646,1.11607,1.11617,20800000.0
2007-06-04 00:29:00,1.11618,1.1165,1.11612,1.11639,11000000.0
2007-06-04 00:30:00,1.11634,1.11634,1.11606,1.11606,3200000.0
2007-06-04 00:31:00,1.11613,1.11613,1.11602,1.11602,2600000.0
2007-06-04 00:32:00,1.11589,1.11635,1.11589,1.11602,10000000.0
2007-06-04 00:33:00,1.1165,1.1166,1.1165,1.1165,15600000.0
2007-06-04 00:34:00,1.1164,1.1165,1.1163,1.1165,15600000.0
2007-06-04 00:35:00,1.11602,1.11632,1.11581,1.11632,15600000.0
2007-06-04 00:36:00,1.1163,1.11659,1.11601,1.1161,27800000.0
2007-06-04 00:37:00,1.11606,1.1164,1.11589,1.11596,15600000.0
2007-06-04 00:38:00,1.11605,1.11636,1.11605,1.11625,13800000.0
2007-06-04 00:39:00,1.11626,1.11656,1.11604,1.11605,26200000.0
2007-06-04 00:40:00,1.1169,1.1169,1.1168,1.1168,14400000.0
2007-06-04 00:41:00,1.11625,1.11663,1.11625,1.11641,14400000.0
2007-06-04 00:42:00,1.11627,1.11691,1.11627,1.11651,11000000.0
2007-06-04 00:43:00,1.11669,1.11704,1.1165,1.11704,8400000.0
2007-06-04 00:44:00,1.11696,1.11711,1.11661,1.11661,9200000.0
2007-06-04 00:45:00,1.11669,1.11688,1.11627,1.11658,17200000.0
2007-06-04 00:46:00,1.11643,1.11676,1.11635,1.11676,6400000.0
2007-06-04 00:48:00,1.1174,1.1174,1.1172,1.1173,2600000.0
2007-06-04 00:49:00,1.11667,1.11667,1.1166,1.1166,2600000.0
2007-06-04 00:50:00,1.11613,1.11672,1.11613,1.11664,24600000.0
2007-06-04 00:55:00,1.11695,1.11713,1.11682,1.11682,15600000.0
2007-06-04 00:56:00,1.1177,1.1177,1.1176,1.1176,19800000.0
2007-06-04 00:57:00,1.1177,1.1177,1.1176,1.1177,19800000.0
2007-06-04 00:58:00,1.11713,1.11713,1.11654,1.11654,19800000.0
2007-06-04 00:59:00,1.1175,1.1176,1.1174,1.1175,8800000.0
2007-06-04 01:01:00,1.11689,1.11723,1.11679,1.11723,8800000.0
2007-06-04 01:02:00,1.1176,1.1176,1.1175,1.1175,4000000.0
2007-06-04 01:03:00,1.1176,1.1176,1.1175,1.1175,4000000.0
2007-06-04 01:04:00,1.11697,1.11697,1.11693,1.11693,4000000.0
2007-06-04 01:07:00,1.11681,1.11733,1.11657,1.11733,16200000.0
2007-06-04 01:08:00,1.117,1.11725,1.11676,1.11696,19600000.0
2007-06-04 01:09:00,1.11693,1.11702,1.11667,1.11693,22800000.0
2007-06-04 01:10:00,1.1173,1.1174,1.1173,1.1174,19000000.0
2007-06-04 01:11:00,1.11695,1.11717,1.11666,1.11713,19000000.0
2007-06-04 01:13:00,1.11691,1.1173,1.11678,1.11678,14600000.0
2007-06-04 01:15:00,1.11702,1.11733,1.11674,1.11733,10800000.0
2007-06-04 01:16:00,1.11705,1.11723,1.11692,1.11721,19600000.0
2007-06-04 01:17:00,1.11759,1.11759,1.11732,1.11732,6600000.0
2007-06-04 01:18:00,1.11679,1.11729,1.11679,1.11685,20800000.0
2007-06-04 01:19:00,1.11711,1.11716,1.11688,1.11702,18800000.0
2007-06-04 01:20:00,1.11725,1.11725,1.11699,1.11722,4200000.0
2007-06-04 01:23:00,1.1175,1.1176,1.1175,1.1175,21200000.0
2007-06-04 01:26:00,1.11715,1.11744,1.1171,1.11726,21200000.0
2007-06-04 01:27:00,1.1172,1.11729,1.11692,1.11692,17600000.0
2007-06-04 01:28:00,1.11717,1.11717,1.11706,1.11715,5000000.0
2007-06-04 01:29:00,1.11704,1.11753,1.11701,1.11701,12200000.0
2007-06-04 01:30:00,1.11704,1.11727,1.11704,1.11727,11800000.0
2007-06-04 01:31:00,1.11663,1.11719,1.11663,1.11702,26000000.0
2007-06-04 01:32:00,1.11713,1.11743,1.11694,1.11743,14200000.0
2007-06-04 01:33:00,1.11722,1.11722,1.11703,1.11703,2600000.0
2007-06-04 01:34:00,1.11739,1.11764,1.11721,1.11748,9800000.0
2007-06-04 01:35:00,1.11722,1.11739,1.11706,1.11718,19800000.0
2007-06-04 01:37:00,1.117,1.11725,1.11675,1.11702,6800000.0
2007-06-04 01:38:00,1.11686,1.11737,1.11681,1.11714,30000000.0
2007-06-04 01:39:00,1.1176,1.1176,1.1176,1.1176,18000000.0
2007-06-04 01:40:00,1.11709,1.11746,1.11695,1.11696,18000000.0
2007-06-04 01:41:00,1.1175,1.1175,1.1175,1.1175,15000000.0
2007-06-04 01:42:00,1.1176,1.1176,1.1176,1.1176,15000000.0
2007-06-04 01:44:00,1.11702,1.11714,1.11702,1.11709,15000000.0
2007-06-04 01:45:00,1.11732,1.11752,1.11708,1.11716,11000000.0
2007-06-04 01:46:00,1.11748,1.11751,1.11685,1.11704,13200000.0
2007-06-04 01:47:00,1.11711,1.11742,1.11699,1.11742,14000000.0
2007-06-04 01:48:00,1.1171,1.11753,1.1171,1.11719,12400000.0
2007-06-04 01:50:00,1.11712,1.11713,1.11696,1.11706,20800000.0
2007-06-04 01:52:00,1.1175,1.1175,1.1174,1.1175,15400000.0
2007-06-04 01:53:00,1.11698,1.11722,1.1166,1.11678,15400000.0
2007-06-04 01:54:00,1.1173,1.1174,1.1173,1.1174,13000000.0
2007-06-04 01:55:00,1.11722,1.11756,1.11699,1.11747,13000000.0
2007-06-04 01:56:00,1.11706,1.11706,1.11685,1.11687,24600000.0
2007-06-04 01:58:00,1.11705,1.11705,1.11703,1.11703,5600000.0
2007-06-04 01:59:00,1.1175,1.1175,1.11721,1.11732,14000000.0
2007-06-04 02:00:00,1.1173,1.1173,1.11665,1.11665,17000000.0
2007-06-04 02:01:00,1.11688,1.11728,1.11679,1.11695,12400000.0
2007-06-04 02:02:00,1.1169,1.11728,1.1169,1.11728,4400000.0
2007-06-04 02:04:00,1.11721,1.11726,1.11642,1.11665,21400000.0
2007-06-04 02:05:00,1.11673,1.117,1.11647,1.11683,15600000.0
2007-06-04 02:06:00,1.11713,1.11717,1.11694,1.11698,20800000.0
2007-06-04 02:07:00,1.1168,1.11741,1.1168,1.11715,22600000.0
2007-06-04 02:08:00,1.11718,1.11768,1.11718,1.1173,18800000.0
2007-06-04 02:09:00,1.11711,1.11723,1.11682,1.11707,10200000.0
2007-06-04 02:10:00,1.11726,1.11726,1.11686,1.11695,9400000.0
2007-06-04 02:11:00,1.11735,1.11735,1.11695,1.1171,27600000.0
2007-06-04 02:12:00,1.11708,1.11717,1.11683,1.11683,5800000.0
2007-06-04 02:13:00,1.1174,1.1176,1.1174,1.1175,17400000.0
2007-06-04 02:14:00,1.11716,1.11717,1.11687,1.11708,17400000.0
2007-06-04 02:15:00,1.11664,1.11736,1.11657,1.11736,13000000.0
2007-06-04 02:16:00,1.1174,1.1174,1.1173,1.1173,16200000.0
2007-06-04 02:17:00,1.11684,1.11718,1.11684,1.11698,16200000.0
2007-06-04 02:18:00,1.11698,1.11698,1.11641,1.11658,21800000.0
2007-06-04 02:19:00,1.1167,1.11685,1.11642,1.11642,13600000.0
2007-06-04 02:20:00,1.11678,1.11678,1.1164,1.11654,6000000.0
2007-06-04 02:21:00,1.11643,1.11666,1.11643,1.11666,5800000.0
2007-06-04 02:23:00,1.11674,1.11718,1.11672,1.11693,8200000.0
2007-06-04 02:24:00,1.11684,1.11728,1.11684,1.11701,21000000.0
2007-06-04 02:25:00,1.11704,1.1174,1.11704,1.11724,17400000.0
2007-06-04 02:26:00,1.11676,1.1172,1.11673,1.11673,9000000.0
2007-06-04 02:27:00,1.11672,1.11702,1.11665,1.11702,18000000.0
2007-06-04 02:28:00,1.117,1.11717,1.11691,1.11712,11800000.0
2007-06-04 02:30:00,1.11664,1.11682,1.11629,1.11669,12200000.0
2007-06-04 02:31:00,1.11693,1.11721,1.11681,1.117,14400000.0
2007-06-04 02:32:00,1.11687,1.11725,1.11686,1.11688,9000000.0
2007-06-04 02:33:00,1.11694,1.117,1.11672,1.11696,22000000.0
2007-06-04 02:34:00,1.11723,1.11723,1.11663,1.11682,24400000.0
2007-06-04 02:35:00,1.11704,1.11707,1.11693,1.11703,13600000.0
2007-06-04 02:36:00,1.11698,1.11714,1.11681,1.11693,7400000.0
2007-06-04 02:37:00,1.11668,1.11679,1.11656,1.11656,3600000.0
2007-06-04 02:38:00,1.11681,1.11694,1.1163,1.11662,27200000.0
2007-06-04 02:39:00,1.11659,1.11703,1.11659,1.11668,12400000.0
2007-06-04 02:42:00,1.11674,1.11697,1.11629,1.11662,19000000.0
2007-06-04 02:43:00,1.11655,1.11703,1.11655,1.11674,11600000.0
2007-06-04 02:44:00,1.1171,1.1171,1.1171,1.1171,13400000.0
2007-06-04 02:45:00,1.11676,1.11683,1.11639,1.11676,13400000.0
2007-06-04 02:46:00,1.11676,1.11722,1.11659,1.11688,16800000.0
2007-06-04 02:48:00,1.11721,1.11721,1.1166,1.11678,14200000.0
2007-06-04 02:49:00,1.11685,1.11721,1.11648,1.1168,36000000.0
2007-06-04 02:50:00,1.11675,1.11678,1.11624,1.11678,19600000.0
2007-06-04 02:51:00,1.11665,1.11688,1.11659,1.11659,18200000.0
2007-06-04 02:52:00,1.11699,1.11706,1.11665,1.11665,7400000.0
2007-06-04 02:54:00,1.11671,1.11683,1.11654,1.11654,25400000.0
2007-06-04 02:55:00,1.11653,1.11685,1.11634,1.1165,20200000.0
2007-06-04 02:56:00,1.11635,1.1171,1.11635,1.11674,18600000.0
2007-06-04 02:58:00,1.11643,1.11643,1.11614,1.11618,20400000.0
2007-06-04 02:59:00,1.11643,1.11686,1.1163,1.1163,14200000.0
2007-06-04 03:00:00,1.11631,1.1172,1.11631,1.11657,16200000.0
2007-06-04 03:01:00,1.1169,1.117,1.1169,1.117,5600000.0
2007-06-04 03:02:00,1.11622,1.11683,1.11622,1.11683,5600000.0
2007-06-04 03:03:00,1.11656,1.11675,1.11602,1.11642,19800000.0
2007-06-04 03:04:00,1.11621,1.11642,1.11581,1.116,22800000.0
2007-06-04 03:07:00,1.11611,1.11637,1.11596,1.11612,9400000.0
2007-06-04 03:08:00,1.11639,1.11678,1.11587,1.11678,23600000.0
2007-06-04 03:09:00,1.11672,1.1168,1.1166,1.1166,4200000.0
2007-06-04 03:11:00,1.11653,1.11674,1.1161,1.1161,7800000.0
2007-06-04 03:12:00,1.11613,1.11673,1.11582,1.11627,12000000.0
2007-06-04 03:13:00,1.11624,1.1163,1.11597,1.11597,12400000.0
2007-06-04 03:14:00,1.11628,1.11628,1.11589,1.11614,18000000.0
2007-06-04 03:15:00,1.11624,1.11631,1.11606,1.1163,13600000.0
2007-06-04 03:16:00,1.11574,1.11606,1.11574,1.11579,17000000.0
2007-06-04 03:17:00,1.11584,1.1161,1.11572,1.11598,25800000.0
2007-06-04 03:18:00,1.11611,1.11611,1.11581,1.11585,17800000.0
2007-06-04 03:19:00,1.11649,1.11649,1.11598,1.11618,8200000.0
2007-06-04 03:20:00,1.11601,1.11634,1.11597,1.11597,17200000.0
2007-06-04 03:21:00,1.11605,1.11637,1.11589,1.11589,20400000.0
2007-06-04 03:22:00,1.11587,1.11592,1.11587,1.11588,6600000.0
2007-06-04 03:23:00,1.1163,1.1164,1.1163,1.1163,4200000.0
2007-06-04 03:24:00,1.1159,1.1159,1.11551,1.11551,4200000.0
2007-06-04 03:25:00,1.11589,1.11589,1.11569,1.11569,5000000.0
2007-06-04 03:26:00,1.11611,1.1163,1.11601,1.11601,10000000.0
2007-06-04 03:27:00,1.11595,1.116,1.11574,1.11594,10200000.0
2007-06-04 03:28:00,1.11577,1.11609,1.11577,1.11609,8200000.0
2007-06-04 03:29:00,1.11629,1.11629,1.11566,1.11566,4000000.0
2007-06-04 03:30:00,1.11647,1.11663,1.11641,1.11651,17200000.0
2007-06-04 03:31:00,1.11648,1.11693,1.11629,1.11629,24400000.0
2007-06-04 03:32:00,1.11629,1.11629,1.11619,1.11627,19200000.0
2007-06-04 03:33:00,1.1164,1.11656,1.11622,1.11622,5200000.0
2007-06-04 03:34:00,1.11615,1.11651,1.11588,1.1162,17000000.0
2007-06-04 03:35:00,1.11615,1.11642,1.11592,1.11626,18400000.0
2007-06-04 03:36:00,1.11589,1.11593,1.11571,1.11583,6200000.0
2007-06-04 03:37:00,1.11557,1.11561,1.11533,1.11545,14000000.0
2007-06-04 03:38:00,1.11563,1.116,1.11545,1.116,19600000.0
2007-06-04 03:39:00,1.11559,1.11617,1.11532,1.11617,14400000.0
2007-06-04 03:40:00,1.1164,1.1166,1.1164,1.1164,4200000.0
2007-06-04 03:41:00,1.11588,1.11601,1.11588,1.11601,4200000.0
2007-06-04 03:42:00,1.11586,1.116,1.11572,1.11579,10600000.0
2007-06-04 03:43:00,1.11599,1.11599,1.11563,1.11571,16400000.0
2007-06-04 03:44:00,1.11577,1.11609,1.11558,1.11558,18200000.0
2007-06-04 03:46:00,1.1162,1.1162,1.1162,1.1162,6200000.0
2007-06-04 03:47:00,1.11571,1.11602,1.11552,1.11576,6200000.0
2007-06-04 03:48:00,1.11612,1.11636,1.11576,1.11631,16000000.0
2007-06-04 03:49:00,1.1164,1.1164,1.1163,1.1164,15800000.0
2007-06-04 03:50:00,1.11611,1.11639,1.11596,1.11611,15800000.0
2007-06-04 03:51:00,1.1163,1.1164,1.1163,1.1164,14800000.0
2007-06-04 03:52:00,1.11646,1.11646,1.11617,1.11643,14800000.0
2007-06-04 03:53:00,1.11627,1.11627,1.1158,1.1159,15400000.0
2007-06-04 03:54:00,1.11579,1.11607,1.1157,1.1157,16000000.0
2007-06-04 03:55:00,1.11561,1.116,1.11544,1.116,46000000.0
2007-06-04 03:56:00,1.11544,1.11601,1.11544,1.11588,17200000.0
2007-06-04 03:57:00,1.11577,1.116,1.11573,1.116,13200000.0
2007-06-04 03:58:00,1.11538,1.11592,1.11538,1.11568,21600000.0
2007-06-04 03:59:00,1.1155,1.11573,1.11546,1.11572,8600000.0
2007-06-04 04:00:00,1.11582,1.1161,1.1158,1.11598,15000000.0
2007-06-04 04:01:00,1.1161,1.1161,1.11553,1.11578,18000000.0
2007-06-04 04:02:00,1.1159,1.11634,1.11575,1.11604,16000000.0
2007-06-04 04:03:00,1.11621,1.11626,1.11569,1.1158,21000000.0
2007-06-04 04:04:00,1.116,1.1161,1.11566,1.1161,15800000.0
2007-06-04 04:05:00,1.1165,1.1165,1.1164,1.1164,8200000.0
2007-06-04 04:06:00,1.11647,1.11662,1.11631,1.11631,8200000.0
2007-06-04 04:07:00,1.1163,1.1163,1.11611,1.11627,12400000.0
2007-06-04 04:08:00,1.11647,1.11647,1.11592,1.11608,17400000.0
2007-06-04 04:09:00,1.11596,1.11623,1.11596,1.11623,3600000.0
2007-06-04 04:10:00,1.11671,1.11671,1.11604,1.11627,15600000.0
2007-06-04 04:11:00,1.11654,1.11654,1.11627,1.11627,3400000.0
2007-06-04 04:12:00,1.11644,1.11658,1.11644,1.11647,12200000.0
2007-06-04 04:13:00,1.11666,1.11704,1.11638,1.11638,10400000.0
2007-06-04 04:14:00,1.1165,1.11669,1.1165,1.11657,4200000.0
2007-06-04 04:15:00,1.11643,1.11661,1.11619,1.11619,9400000.0
2007-06-04 04:16:00,1.11644,1.11663,1.11606,1.11606,15400000.0
2007-06-04 04:17:00,1.11586,1.11648,1.11585,1.11648,7200000.0
2007-06-04 04:19:00,1.11655,1.11659,1.11596,1.11644,10400000.0
2007-06-04 04:20:00,1.1168,1.1168,1.1167,1.1167,7000000.0
2007-06-04 04:21:00,1.11638,1.11659,1.11637,1.11639,7000000.0
2007-06-04 04:22:00,1.1167,1.1167,1.1167,1.1167,18200000.0
2007-06-04 04:23:00,1.11597,1.11622,1.11597,1.11616,18200000.0
2007-06-04 04:24:00,1.11594,1.11624,1.11588,1.11598,16600000.0
2007-06-04 04:25:00,1.11622,1.11622,1.11597,1.11597,9600000.0
2007-06-04 04:26:00,1.11592,1.11596,1.11592,1.11596,3200000.0
2007-06-04 04:27:00,1.11602,1.11647,1.11602,1.11621,19000000.0
2007-06-04 04:29:00,1.11629,1.11629,1.11615,1.11615,5200000.0
2007-06-04 04:30:00,1.1156,1.11617,1.1156,1.11615,10400000.0
2007-06-04 04:31:00,1.11661,1.11661,1.11639,1.11639,13600000.0
2007-06-04 04:32:00,1.11657,1.11657,1.11631,1.11647,14200000.0
2007-06-04 04:33:00,1.11615,1.11641,1.11615,1.11619,11200000.0
2007-06-04 04:34:00,1.11655,1.11655,1.1162,1.1162,2600000.0
2007-06-04 04:35:00,1.1167,1.1168,1.1167,1.1167,9800000.0
2007-06-04 04:36:00,1.11611,1.11635,1.11605,1.11635,9800000.0
2007-06-04 04:37:00,1.11627,1.11648,1.11627,1.11648,3400000.0
2007-06-04 04:38:00,1.11644,1.11644,1.11639,1.11639,2600000.0
2007-06-04 04:39:00,1.11607,1.11672,1.11607,1.11641,11600000.0
2007-06-04 04:41:00,1.1163,1.11637,1.11629,1.11637,4800000.0
2007-06-04 04:42:00,1.11634,1.11678,1.11617,1.11675,16800000.0
2007-06-04 04:44:00,1.11659,1.11659,1.11626,1.11634,8800000.0
2007-06-04 04:45:00,1.1158,1.11643,1.1158,1.11634,20400000.0
2007-06-04 04:46:00,1.11631,1.11634,1.11599,1.11611,12000000.0
2007-06-04 04:47:00,1.11647,1.11677,1.11601,1.11601,17200000.0
2007-06-04 04:48:00,1.1166,1.1166,1.11585,1.11646,15600000.0
2007-06-04 04:49:00,1.11623,1.11661,1.11618,1.11618,22600000.0
2007-06-04 04:51:00,1.11653,1.11692,1.11629,1.1165,9800000.0
2007-06-04 04:52:00,1.1169,1.1171,1.1169,1.1171,15800000.0
2007-06-04 04:53:00,1.11663,1.11666,1.11626,1.11626,15800000.0
2007-06-04 04:55:00,1.1165,1.11674,1.11634,1.11666,11400000.0
2007-06-04 04:56:00,1.11667,1.11679,1.1163,1.11636,17000000.0
2007-06-04 04:57:00,1.11651,1.11655,1.11631,1.11655,7400000.0
2007-06-04 04:59:00,1.11612,1.11656,1.11612,1.11656,3400000.0
2007-06-04 05:00:00,1.11646,1.11699,1.11618,1.11699,9400000.0
2007-06-04 05:01:00,1.1168,1.1168,1.1168,1.1168,12200000.0
2007-06-04 05:02:00,1.11673,1.11683,1.11648,1.11652,12200000.0
2007-06-04 05:03:00,1.11693,1.11693,1.11656,1.11682,4200000.0
2007-06-04 05:05:00,1.11679,1.11679,1.11648,1.11662,24000000.0
2007-06-04 05:08:00,1.11637,1.11673,1.11637,1.11648,12800000.0
2007-06-04 05:09:00,1.11647,1.11647,1.11618,1.11618,18600000.0
2007-06-04 05:10:00,1.117,1.117,1.117,1.117,10400000.0
2007-06-04 05:11:00,1.11616,1.11673,1.11616,1.11673,10400000.0
2007-06-04 05:12:00,1.11668,1.11697,1.11665,1.11697,9000000.0
2007-06-04 05:13:00,1.1167,1.1172,1.1167,1.11689,11800000.0
2007-06-04 05:14:00,1.11722,1.11722,1.11655,1.11655,12400000.0
2007-06-04 05:15:00,1.11667,1.11706,1.11667,1.11671,14800000.0
2007-06-04 05:16:00,1.11655,1.11664,1.11613,1.11661,11200000.0
2007-06-04 05:17:00,1.11644,1.11655,1.11644,1.11655,2600000.0
2007-06-04 05:18:00,1.11677,1.11697,1.11661,1.11667,5800000.0
2007-06-04 05:19:00,1.1171,1.1171,1.1171,1.1171,14400000.0
2007-06-04 05:20:00,1.11658,1.11677,1.11638,1.11643,14400000.0
2007-06-04 05:21:00,1.11671,1.11671,1.11604,1.11611,12200000.0
2007-06-04 05:23:00,1.11641,1.11669,1.11641,1.11669,9000000.0
2007-06-04 05:24:00,1.11663,1.11668,1.11635,1.11635,4000000.0
2007-06-04 05:25:00,1.11668,1.11695,1.1165,1.11695,11600000.0
2007-06-04 05:26:00,1.117,1.117,1.1168,1.1169,12400000.0
2007-06-04 05:27:00,1.11709,1.11709,1.11644,1.11644,12400000.0
2007-06-04 05:28:00,1.117,1.117,1.1168,1.1168,17000000.0
2007-06-04 05:29:00,1.11633,1.11646,1.11611,1.11625,17000000.0
2007-06-04 05:32:00,1.1169,1.1169,1.1169,1.1169,10000000.0
2007-06-04 05:34:00,1.11644,1.11693,1.11639,1.11639,10000000.0
2007-06-04 05:35:00,1.11616,1.1166,1.11616,1.11656,10000000.0
2007-06-04 05:36:00,1.11633,1.11633,1.11613,1.11613,4200000.0
2007-06-04 05:37:00,1.1166,1.11723,1.11658,1.11692,10800000.0
2007-06-04 05:38:00,1.11666,1.11686,1.11666,1.11676,6800000.0
2007-06-04 05:39:00,1.11648,1.11659,1.11648,1.11659,4200000.0
2007-06-04 05:40:00,1.1169,1.117,1.1169,1.117,11600000.0
2007-06-04 05:41:00,1.11665,1.11688,1.11649,1.11657,11600000.0
2007-06-04 05:42:00,1.1171,1.1171,1.117,1.117,12800000.0
2007-06-04 05:43:00,1.11663,1.11701,1.11661,1.11668,12800000.0
2007-06-04 05:44:00,1.117,1.1171,1.117,1.1171,5200000.0
2007-06-04 05:45:00,1.11646,1.11654,1.11639,1.11654,5200000.0
2007-06-04 05:46:00,1.11634,1.11654,1.11619,1.11654,7600000.0
2007-06-04 05:47:00,1.11676,1.11676,1.11672,1.11672,6200000.0
2007-06-04 05:48:00,1.11632,1.11667,1.11599,1.11655,21000000.0
2007-06-04 05:49:00,1.11658,1.11658,1.11622,1.11622,22800000.0
2007-06-04 05:50:00,1.11633,1.11649,1.1163,1.11637,8000000.0
2007-06-04 05:51:00,1.11595,1.11659,1.11595,1.11609,11800000.0
2007-06-04 05:52:00,1.11648,1.1165,1.11618,1.11618,13600000.0
2007-06-04 05:53:00,1.11612,1.1164,1.11612,1.11616,8600000.0
2007-06-04 05:54:00,1.11632,1.11662,1.11627,1.11652,18400000.0
2007-06-04 05:55:00,1.11646,1.11669,1.11642,1.11669,17400000.0
2007-06-04 05:56:00,1.11654,1.11661,1.11624,1.11624,8400000.0
2007-06-04 05:57:00,1.11651,1.11653,1.11617,1.11653,16400000.0
2007-06-04 05:58:00,1.11635,1.11698,1.11635,1.11638,18400000.0
2007-06-04 05:59:00,1.11588,1.11617,1.11588,1.11617,5600000.0
2007-06-04 06:00:00,1.11669,1.1169,1.11661,1.11678,10000000.0
2007-06-04 06:01:00,1.1167,1.11694,1.11647,1.11658,10800000.0
2007-06-04 06:02:00,1.11677,1.1168,1.11658,1.11664,10600000.0
2007-06-04 06:03:00,1.11656,1.11673,1.1165,1.11673,8800000.0
2007-06-04 06:04:00,1.11688,1.11688,1.11666,1.11666,2600000.0
2007-06-04 06:05:00,1.11649,1.11679,1.11619,1.11639,14200000.0
2007-06-04 06:06:00,1.11635,1.11647,1.11626,1.11626,9800000.0
2007-06-04 06:07:00,1.11636,1.11679,1.11636,1.11639,10600000.0
2007-06-04 06:08:00,1.1169,1.117,1.1169,1.1169,19600000.0
2007-06-04 06:09:00,1.11646,1.11685,1.1164,1.1164,19600000.0
2007-06-04 06:10:00,1.11626,1.11686,1.11621,1.11643,15000000.0
2007-06-04 06:11:00,1.11662,1.11662,1.11609,1.11609,6600000.0
2007-06-04 06:13:00,1.11626,1.11656,1.11606,1.11619,13400000.0
2007-06-04 06:14:00,1.11642,1.11676,1.11614,1.11676,15200000.0
2007-06-04 06:15:00,1.1168,1.11712,1.1167,1.11678,8600000.0
2007-06-04 06:16:00,1.11698,1.11698,1.11635,1.11656,13600000.0
2007-06-04 06:17:00,1.11629,1.11644,1.11607,1.11622,11600000.0
2007-06-04 06:18:00,1.11598,1.11646,1.11598,1.11646,8800000.0
2007-06-04 06:19:00,1.1169,1.1169,1.1169,1.1169,4600000.0
2007-06-04 06:20:00,1.1165,1.1165,1.1163,1.11635,4600000.0
2007-06-04 06:21:00,1.1164,1.11707,1.11625,1.11676,17200000.0
2007-06-04 06:22:00,1.11671,1.11671,1.11655,1.11655,9000000.0
2007-06-04 06:23:00,1.11692,1.11692,1.11648,1.11648,4200000.0
2007-06-04 06:24:00,1.11672,1.11672,1.11614,1.11619,15600000.0
2007-06-04 06:25:00,1.1166,1.11669,1.11628,1.11647,8800000.0
2007-06-04 06:26:00,1.11648,1.11648,1.11625,1.11625,15400000.0
2007-06-04 06:27:00,1.11607,1.11654,1.11607,1.11641,15200000.0
2007-06-04 06:28:00,1.11668,1.11668,1.11574,1.11593,9800000.0
2007-06-04 06:29:00,1.11606,1.11652,1.11571,1.11612,15400000.0
2007-06-04 06:30:00,1.11623,1.11654,1.11593,1.11619,19800000.0
2007-06-04 06:32:00,1.11578,1.11622,1.11565,1.11622,11000000.0
2007-06-04 06:33:00,1.1163,1.11634,1.11569,1.11611,6200000.0
2007-06-04 06:34:00,1.11628,1.1164,1.11598,1.1162,14200000.0
2007-06-04 06:35:00,1.1162,1.1162,1.11617,1.11617,8200000.0
2007-06-04 06:37:00,1.11615,1.11653,1.11615,1.11653,2600000.0
2007-06-04 06:38:00,1.11626,1.11647,1.11626,1.11647,4200000.0
2007-06-04 06:39:00,1.11643,1.11668,1.11636,1.11636,13000000.0
2007-06-04 06:40:00,1.1166,1.1166,1.1166,1.1166,9800000.0
2007-06-04 06:41:00,1.1167,1.1168,1.1166,1.1167,9800000.0
2007-06-04 06:42:00,1.11612,1.11629,1.1161,1.1162,9800000.0
2007-06-04 06:43:00,1.116,1.11637,1.116,1.11611,12200000.0
2007-06-04 06:44:00,1.11649,1.11649,1.11622,1.11622,3200000.0
2007-06-04 06:45:00,1.11649,1.11674,1.11632,1.11674,20200000.0
2007-06-04 06:46:00,1.11648,1.11678,1.11632,1.11636,27400000.0
2007-06-04 06:47:00,1.11637,1.11664,1.11632,1.11632,13800000.0
2007-06-04 06:48:00,1.11667,1.11667,1.11656,1.11656,4000000.0
2007-06-04 06:49:00,1.1168,1.1169,1.1168,1.1169,7800000.0
2007-06-04 06:53:00,1.11635,1.11659,1.11627,1.11629,7800000.0
2007-06-04 06:54:00,1.11635,1.11661,1.11635,1.11661,9000000.0
2007-06-04 06:55:00,1.1168,1.1168,1.1166,1.1167,17000000.0
2007-06-04 06:56:00,1.11614,1.11645,1.11588,1.11616,17000000.0
2007-06-04 06:57:00,1.11599,1.11646,1.11599,1.11599,9400000.0
2007-06-04 06:58:00,1.11617,1.11658,1.11617,1.1164,14800000.0
2007-06-04 06:59:00,1.11612,1.11643,1.11574,1.1163,25000000.0
2007-06-04 07:02:00,1.11626,1.11646,1.11626,1.11627,3600000.0
2007-06-04 07:03:00,1.11629,1.11672,1.11629,1.11668,17400000.0
2007-06-04 07:05:00,1.11629,1.11653,1.11615,1.11625,13800000.0
2007-06-04 07:06:00,1.11601,1.11613,1.11601,1.11613,14800000.0
2007-06-04 07:07:00,1.11643,1.11643,1.11603,1.11603,3000000.0
2007-06-04 07:09:00,1.11607,1.11621,1.11593,1.11615,16200000.0
2007-06-04 07:10:00,1.1167,1.1167,1.1166,1.1166,18800000.0
2007-06-04 07:11:00,1.11596,1.11639,1.1156,1.11639,18800000.0
2007-06-04 07:12:00,1.11605,1.11609,1.11586,1.11603,13000000.0
2007-06-04 07:13:00,1.11593,1.11648,1.11593,1.11648,15400000.0
2007-06-04 07:14:00,1.1165,1.1165,1.11609,1.11609,8800000.0
2007-06-04 07:15:00,1.11631,1.11642,1.11631,1.11634,5800000.0
2007-06-04 07:16:00,1.1168,1.1168,1.1167,1.1168,10800000.0
2007-06-04 07:17:00,1.11603,1.11664,1.11603,1.11653,10800000.0
2007-06-04 07:18:00,1.1163,1.11659,1.11627,1.11631,7800000.0
2007-06-04 07:19:00,1.11629,1.11654,1.11613,1.11653,18600000.0
2007-06-04 07:20:00,1.11629,1.11667,1.11629,1.11644,12000000.0
2007-06-04 07:21:00,1.11654,1.11661,1.11654,1.11661,6200000.0
2007-06-04 07:22:00,1.11672,1.11672,1.1164,1.11644,9000000.0
2007-06-04 07:23:00,1.117,1.117,1.1169,1.1169,17000000.0
2007-06-04 07:24:00,1.11644,1.11661,1.11614,1.11654,17000000.0
2007-06-04 07:25:00,1.11656,1.11739,1.11656,1.11687,12400000.0
2007-06-04 07:26:00,1.11652,1.11678,1.11645,1.11645,10000000.0
2007-06-04 07:27:00,1.11689,1.11695,1.1165,1.11667,9800000.0
2007-06-04 07:28:00,1.11663,1.11696,1.11649,1.11663,15600000.0
2007-06-04 07:29:00,1.11667,1.1169,1.11629,1.11686,10400000.0
2007-06-04 07:30:00,1.1171,1.1171,1.1171,1.1171,6800000.0
2007-06-04 07:32:00,1.11677,1.11697,1.11673,1.11697,6800000.0
2007-06-04 07:35:00,1.11647,1.11698,1.11645,1.11657,10600000.0
2007-06-04 07:37:00,1.1171,1.1171,1.1168,1.1169,21600000.0
2007-06-04 07:38:00,1.11651,1.11666,1.11626,1.11626,21600000.0
2007-06-04 07:39:00,1.11613,1.1165,1.11613,1.11647,8000000.0
2007-06-04 07:40:00,1.1169,1.1169,1.1165,1.1166,17400000.0
2007-06-04 07:41:00,1.11607,1.11636,1.1159,1.11636,17400000.0
2007-06-04 07:42:00,1.11624,1.11624,1.1159,1.11621,5800000.0
2007-06-04 07:43:00,1.11608,1.11629,1.11592,1.11592,20200000.0
2007-06-04 07:44:00,1.11626,1.11626,1.11592,1.11605,13200000.0
2007-06-04 07:45:00,1.11659,1.11659,1.11624,1.11624,2600000.0
2007-06-04 07:46:00,1.11647,1.11656,1.1163,1.11634,14200000.0
2007-06-04 07:47:00,1.11625,1.11664,1.11625,1.11662,5600000.0
2007-06-04 07:48:00,1.11684,1.11703,1.1166,1.11673,11400000.0
2007-06-04 07:49:00,1.11666,1.1168,1.1165,1.11657,8800000.0
2007-06-04 07:50:00,1.1166,1.1167,1.11617,1.1167,22800000.0
2007-06-04 07:51:00,1.11666,1.11688,1.11651,1.11668,22000000.0
2007-06-04 07:52:00,1.1168,1.11715,1.1168,1.11709,6200000.0
2007-06-04 07:53:00,1.11691,1.11742,1.11691,1.11742,14200000.0
2007-06-04 07:54:00,1.11685,1.11706,1.11685,1.11692,11600000.0
2007-06-04 07:55:00,1.11751,1.11751,1.11683,1.11683,10800000.0
2007-06-04 07:56:00,1.11701,1.11719,1.11655,1.11689,24200000.0
2007-06-04 07:57:00,1.11667,1.11675,1.11652,1.11664,16800000.0
2007-06-04 07:58:00,1.11683,1.11697,1.11666,1.11674,15200000.0
2007-06-04 07:59:00,1.11687,1.11687,1.11656,1.11664,9800000.0
2007-06-04 08:00:00,1.11644,1.11664,1.11617,1.1164,25800000.0
2007-06-04 08:01:00,1.11644,1.11665,1.11619,1.11644,23400000.0
2007-06-04 08:02:00,1.11591,1.11608,1.11574,1.11588,27200000.0
2007-06-04 08:03:00,1.11581,1.11635,1.11581,1.11628,7600000.0
2007-06-04 08:04:00,1.11636,1.11636,1.11599,1.11599,17400000.0
2007-06-04 08:05:00,1.11594,1.11603,1.11565,1.11569,10800000.0
2007-06-04 08:06:00,1.11581,1.11605,1.11581,1.11605,11200000.0
2007-06-04 08:07:00,1.11614,1.1165,1.11607,1.11607,9200000.0
2007-06-04 08:08:00,1.11652,1.11652,1.11587,1.1163,8000000.0
2007-06-04 08:09:00,1.11647,1.11655,1.11647,1.11654,10600000.0
2007-06-04 08:10:00,1.1169,1.1171,1.1169,1.1171,16400000.0
2007-06-04 08:11:00,1.11626,1.11639,1.11603,1.11639,16400000.0
2007-06-04 08:12:00,1.11641,1.11641,1.11607,1.11625,17800000.0
2007-06-04 08:13:00,1.1169,1.11721,1.11672,1.11701,10000000.0
2007-06-04 08:14:00,1.11644,1.11645,1.11608,1.11608,11200000.0
2007-06-04 08:15:00,1.11634,1.1168,1.11634,1.1168,8800000.0
2007-06-04 08:16:00,1.11667,1.11675,1.11651,1.11651,12600000.0
2007-06-04 08:17:00,1.11665,1.11694,1.11654,1.11654,11800000.0
2007-06-04 08:18:00,1.11705,1.11705,1.11682,1.11689,8000000.0
2007-06-04 08:19:00,1.11703,1.1173,1.11696,1.11727,11800000.0
2007-06-04 08:20:00,1.11692,1.11735,1.11692,1.11703,9000000.0
2007-06-04 08:21:00,1.11741,1.11749,1.11721,1.11745,10000000.0
2007-06-04 08:22:00,1.11748,1.11748,1.11668,1.11691,13200000.0
2007-06-04 08:23:00,1.11666,1.11722,1.11666,1.11722,20400000.0
2007-06-04 08:24:00,1.11727,1.11772,1.11716,1.11729,19600000.0
2007-06-04 08:25:00,1.11762,1.11767,1.11743,1.11758,23200000.0
2007-06-04 08:26:00,1.11743,1.11778,1.11721,1.11749,15000000.0
2007-06-04 08:27:00,1.11737,1.11737,1.1165,1.117,12800000.0
2007-06-04 08:28:00,1.11644,1.11671,1.11611,1.11611,15600000.0
2007-06-04 08:29:00,1.11685,1.11704,1.11673,1.11693,12800000.0
2007-06-04 08:30:00,1.11689,1.11692,1.11662,1.11691,18000000.0
2007-06-04 08:31:00,1.11682,1.11763,1.11682,1.11682,7400000.0
2007-06-04 08:32:00,1.11715,1.11772,1.11698,1.11742,17800000.0
2007-06-04 08:33:00,1.11676,1.117,1.11662,1.11677,21400000.0
2007-06-04 08:34:00,1.11695,1.11747,1.11677,1.11747,32000000.0
2007-06-04 08:35:00,1.11714,1.11736,1.11714,1.11736,3000000.0
2007-06-04 08:36:00,1.1174,1.1175,1.11722,1.11722,21800000.0
2007-06-04 08:37:00,1.11749,1.11757,1.11712,1.11717,21200000.0
2007-06-04 08:38:00,1.1169,1.1171,1.1169,1.1171,4200000.0
2007-06-04 08:39:00,1.11701,1.11701,1.11695,1.11695,5000000.0
2007-06-04 08:40:00,1.11735,1.11752,1.11703,1.11752,20800000.0
2007-06-04 08:41:00,1.11761,1.11761,1.11693,1.11703,22600000.0
2007-06-04 08:42:00,1.11734,1.11766,1.11713,1.11713,13800000.0
2007-06-04 08:43:00,1.11737,1.11764,1.11713,1.11726,14400000.0
2007-06-04 08:44:00,1.11725,1.11725,1.11716,1.11722,6800000.0
2007-06-04 08:45:00,1.11718,1.11744,1.11718,1.11723,17400000.0
2007-06-04 08:46:00,1.11722,1.11752,1.11703,1.11708,19200000.0
2007-06-04 08:47:00,1.11726,1.11765,1.11726,1.11739,7800000.0
2007-06-04 08:48:00,1.11751,1.11768,1.11744,1.11765,29800000.0
2007-06-04 08:49:00,1.11733,1.11782,1.11711,1.11758,18600000.0
2007-06-04 08:50:00,1.11777,1.11784,1.11756,1.11756,17000000.0
2007-06-04 08:52:00,1.11753,1.11818,1.11729,1.11808,15000000.0
2007-06-04 08:53:00,1.11775,1.11811,1.11775,1.11789,19600000.0
2007-06-04 08:54:00,1.11752,1.11782,1.11746,1.11752,22400000.0
2007-06-04 08:55:00,1.11761,1.11798,1.11731,1.11793,25800000.0
2007-06-04 08:56:00,1.11731,1.11752,1.11718,1.11736,19200000.0
2007-06-04 08:57:00,1.11754,1.1178,1.11736,1.11736,19200000.0
2007-06-04 08:58:00,1.11748,1.11775,1.11711,1.11775,19600000.0
2007-06-04 08:59:00,1.11738,1.11768,1.11729,1.11739,13400000.0
2007-06-04 09:00:00,1.1174,1.1175,1.11731,1.11742,7400000.0
2007-06-04 09:01:00,1.11701,1.11739,1.11696,1.11728,12200000.0
2007-06-04 09:02:00,1.11707,1.11722,1.11694,1.11705,11400000.0
2007-06-04 09:03:00,1.11694,1.11747,1.11694,1.11713,14200000.0
2007-06-04 09:04:00,1.11736,1.1174,1.11707,1.11707,9600000.0
2007-06-04 09:05:00,1.11724,1.11758,1.1169,1.11704,12000000.0
2007-06-04 09:06:00,1.11735,1.11748,1.11715,1.11748,18800000.0
2007-06-04 09:07:00,1.11696,1.11719,1.11686,1.11686,14800000.0
2007-06-04 09:08:00,1.11702,1.1171,1.11673,1.1171,22600000.0
2007-06-04 09:09:00,1.11705,1.11743,1.11682,1.11743,9000000.0
2007-06-04 09:10:00,1.11729,1.11778,1.11729,1.11755,28000000.0
2007-06-04 09:11:00,1.11768,1.11775,1.11745,1.11753,16000000.0
2007-06-04 09:12:00,1.11753,1.11792,1.11727,1.11749,11400000.0
2007-06-04 09:13:00,1.11748,1.11748,1.11732,1.11733,9200000.0
2007-06-04 09:14:00,1.11709,1.11753,1.11709,1.11748,13400000.0
2007-06-04 09:15:00,1.11748,1.11757,1.11693,1.11746,11400000.0
2007-06-04 09:16:00,1.11778,1.11778,1.11684,1.11758,25200000.0
2007-06-04 09:17:00,1.11733,1.11769,1.11733,1.11769,16000000.0
2007-06-04 09:18:00,1.11737,1.11737,1.11711,1.11711,8000000.0
2007-06-04 09:19:00,1.11736,1.11741,1.11706,1.11721,23000000.0
2007-06-04 09:20:00,1.11737,1.11758,1.11695,1.1171,18800000.0
2007-06-04 09:21:00,1.11726,1.11802,1.11725,1.11725,15200000.0
2007-06-04 09:22:00,1.1179,1.1179,1.1179,1.1179,24600000.0
2007-06-04 09:23:00,1.11748,1.11771,1.11733,1.11733,24600000.0
2007-06-04 09:24:00,1.11763,1.1177,1.11736,1.11768,20000000.0
2007-06-04 09:25:00,1.11742,1.11747,1.11729,1.11737,17200000.0
2007-06-04 09:26:00,1.1178,1.1178,1.1177,1.1177,11200000.0
2007-06-04 09:27:00,1.1178,1.1178,1.1177,1.1177,11200000.0
2007-06-04 09:28:00,1.11722,1.11735,1.11712,1.11715,11200000.0
2007-06-04 09:29:00,1.11716,1.11753,1.11712,1.11753,19400000.0
2007-06-04 09:30:00,1.11736,1.11762,1.11714,1.11738,9600000.0
2007-06-04 09:31:00,1.1172,1.11788,1.1172,1.11788,11000000.0
2007-06-04 09:32:00,1.11716,1.11727,1.11691,1.11702,16800000.0
2007-06-04 09:33:00,1.11677,1.11681,1.11666,1.11669,6800000.0
2007-06-04 09:34:00,1.11713,1.11713,1.11622,1.11662,14400000.0
2007-06-04 09:35:00,1.1169,1.117,1.11662,1.11683,11800000.0
2007-06-04 09:36:00,1.11702,1.11732,1.11661,1.11661,19600000.0
2007-06-04 09:37:00,1.1169,1.1169,1.1169,1.1169,4800000.0
2007-06-04 09:38:00,1.117,1.117,1.1169,1.117,4800000.0
2007-06-04 09:39:00,1.11659,1.11659,1.11629,1.11629,4800000.0
2007-06-04 09:40:00,1.11651,1.117,1.11651,1.11662,13200000.0
2007-06-04 09:41:00,1.11683,1.11683,1.11661,1.11661,2600000.0
2007-06-04 09:42:00,1.11681,1.11681,1.11642,1.11643,10800000.0
2007-06-04 09:43:00,1.1169,1.117,1.1169,1.117,21000000.0
2007-06-04 09:44:00,1.11635,1.11694,1.11625,1.11694,21000000.0
2007-06-04 09:45:00,1.11662,1.11686,1.11646,1.11682,15400000.0
2007-06-04 09:46:00,1.11647,1.11663,1.11616,1.11645,32600000.0
2007-06-04 09:47:00,1.11647,1.11661,1.11631,1.11633,13600000.0
2007-06-04 09:48:00,1.11681,1.11681,1.11637,1.11637,19400000.0
2007-06-04 09:49:00,1.11637,1.1169,1.11637,1.11673,11600000.0
2007-06-04 09:50:00,1.11664,1.1171,1.11654,1.1171,9200000.0
2007-06-04 09:51:00,1.11655,1.11656,1.11631,1.11637,12800000.0
2007-06-04 09:52:00,1.1166,1.1166,1.11629,1.1166,19000000.0
2007-06-04 09:53:00,1.11618,1.11637,1.11562,1.11614,28400000.0
2007-06-04 09:54:00,1.11575,1.11633,1.11575,1.11633,18800000.0
2007-06-04 09:55:00,1.11612,1.11657,1.11611,1.11611,13000000.0
2007-06-04 09:56:00,1.1168,1.1168,1.1167,1.1168,15800000.0
2007-06-04 09:57:00,1.11649,1.11656,1.11587,1.11625,15800000.0
2007-06-04 09:58:00,1.11611,1.11625,1.11583,1.11607,24600000.0
2007-06-04 09:59:00,1.11572,1.11576,1.11535,1.11568,15600000.0
2007-06-04 10:00:00,1.11575,1.11598,1.11528,1.11598,23800000.0
2007-06-04 10:01:00,1.1162,1.1163,1.1161,1.1162,36000000.0
2007-06-04 10:02:00,1.11593,1.11646,1.11575,1.11575,36000000.0
2007-06-04 10:03:00,1.11611,1.11652,1.11592,1.11652,14200000.0
2007-06-04 10:04:00,1.11587,1.11635,1.11587,1.11601,10400000.0
2007-06-04 10:05:00,1.11609,1.11641,1.11603,1.11615,18800000.0
2007-06-04 10:06:00,1.11615,1.11635,1.11553,1.11584,21400000.0
2007-06-04 10:07:00,1.11597,1.11633,1.11571,1.11597,19000000.0
2007-06-04 10:08:00,1.11618,1.11642,1.11607,1.11608,23200000.0
2007-06-04 10:09:00,1.1162,1.11624,1.11593,1.11624,6400000.0
2007-06-04 10:10:00,1.11599,1.11613,1.11595,1.1161,23400000.0
2007-06-04 10:11:00,1.11615,1.11644,1.11615,1.11619,11600000.0
2007-06-04 10:12:00,1.1156,1.11621,1.1156,1.11594,30800000.0
2007-06-04 10:13:00,1.11623,1.11643,1.11599,1.11624,10600000.0
2007-06-04 10:14:00,1.11617,1.11648,1.11569,1.1164,23000000.0
2007-06-04 10:15:00,1.11616,1.11624,1.11606,1.11624,8800000.0
2007-06-04 10:16:00,1.11607,1.11628,1.11578,1.11591,13200000.0
2007-06-04 10:17:00,1.1154,1.11609,1.1154,1.11609,20000000.0
2007-06-04 10:18:00,1.1161,1.11631,1.1158,1.11631,5600000.0
2007-06-04 10:19:00,1.11649,1.11649,1.11616,1.11629,12000000.0
2007-06-04 10:20:00,1.11636,1.11658,1.11597,1.11658,19200000.0
2007-06-04 10:21:00,1.11596,1.11624,1.11566,1.11624,7600000.0
2007-06-04 10:22:00,1.1167,1.1168,1.1166,1.1166,13400000.0
2007-06-04 10:23:00,1.11621,1.11646,1.1161,1.11633,13400000.0
2007-06-04 10:24:00,1.11635,1.11655,1.11598,1.11611,14200000.0
2007-06-04 10:25:00,1.11596,1.11613,1.11551,1.11574,10400000.0
2007-06-04 10:26:00,1.11605,1.11605,1.11563,1.11563,10200000.0
2007-06-04 10:27:00,1.11567,1.11603,1.11562,1.11562,14000000.0
2007-06-04 10:28:00,1.11565,1.11642,1.11565,1.1157,9600000.0
2007-06-04 10:29:00,1.11555,1.1161,1.11555,1.11564,16400000.0
2007-06-04 10:30:00,1.11603,1.11603,1.11559,1.11598,21800000.0
2007-06-04 10:31:00,1.11584,1.11587,1.1156,1.11572,13200000.0
2007-06-04 10:32:00,1.11567,1.11606,1.11562,1.11568,20400000.0
2007-06-04 10:33:00,1.11545,1.11607,1.11545,1.11563,22200000.0
2007-06-04 10:34:00,1.11569,1.11635,1.11555,1.1158,15000000.0
2007-06-04 10:35:00,1.1157,1.11576,1.11532,1.11552,22000000.0
2007-06-04 10:36:00,1.11522,1.11543,1.11504,1.11539,13600000.0
2007-06-04 10:38:00,1.11541,1.1156,1.1152,1.11534,16400000.0
2007-06-04 10:39:00,1.11553,1.11553,1.11532,1.11532,6600000.0
2007-06-04 10:40:00,1.11556,1.11579,1.11517,1.11524,32200000.0
2007-06-04 10:41:00,1.11531,1.1157,1.11531,1.11555,15600000.0
2007-06-04 10:42:00,1.11552,1.116,1.11552,1.11592,11600000.0
2007-06-04 10:43:00,1.11564,1.1157,1.11538,1.11538,15200000.0
2007-06-04 10:44:00,1.11545,1.1159,1.11528,1.11528,15600000.0
2007-06-04 10:45:00,1.11519,1.11563,1.11519,1.11554,19000000.0
2007-06-04 10:46:00,1.11546,1.11589,1.11529,1.11553,24600000.0
2007-06-04 10:47:00,1.11527,1.11562,1.11491,1.11512,22600000.0
2007-06-04 10:48:00,1.11571,1.11571,1.11517,1.11559,13600000.0
2007-06-04 10:49:00,1.1155,1.1156,1.1155,1.1155,11800000.0
2007-06-04 10:50:00,1.11531,1.11535,1.11509,1.11535,11800000.0
2007-06-04 10:51:00,1.11561,1.11561,1.11536,1.11546,11800000.0
2007-06-04 10:52:00,1.11571,1.11589,1.11538,1.11572,10000000.0
2007-06-04 10:53:00,1.11554,1.11564,1.11529,1.11534,23800000.0
2007-06-04 10:54:00,1.11534,1.11601,1.11534,1.11578,13400000.0
2007-06-04 10:55:00,1.11534,1.1157,1.11523,1.11545,18800000.0
2007-06-04 10:56:00,1.11562,1.11602,1.11562,1.11563,11400000.0
2007-06-04 10:57:00,1.11555,1.1159,1.1153,1.1153,25000000.0
2007-06-04 10:59:00,1.11509,1.11575,1.11501,1.11555,14600000.0
2007-06-04 11:00:00,1.1159,1.11591,1.11551,1.11587,13200000.0
2007-06-04 11:01:00,1.11551,1.11601,1.11524,1.11579,21200000.0
2007-06-04 11:02:00,1.11548,1.11563,1.11516,1.11548,12200000.0
2007-06-04 11:03:00,1.11522,1.11564,1.11511,1.11559,19600000.0
2007-06-04 11:04:00,1.11526,1.11541,1.11522,1.11541,5600000.0
2007-06-04 11:05:00,1.11515,1.11521,1.11483,1.11499,13400000.0
2007-06-04 11:06:00,1.11515,1.11577,1.11508,1.11577,6200000.0
2007-06-04 11:07:00,1.11514,1.1155,1.11498,1.11531,11000000.0
2007-06-04 11:08:00,1.11532,1.11561,1.11532,1.11549,19600000.0
2007-06-04 11:09:00,1.11575,1.11575,1.11515,1.1152,7600000.0
2007-06-04 11:10:00,1.11522,1.11547,1.11522,1.11532,18600000.0
2007-06-04 11:11:00,1.11502,1.11614,1.11502,1.11549,15400000.0
2007-06-04 11:12:00,1.11556,1.11582,1.11517,1.11521,22400000.0
2007-06-04 11:13:00,1.11522,1.11544,1.11513,1.11544,14600000.0
2007-06-04 11:15:00,1.11546,1.11578,1.11541,1.1157,20400000.0
2007-06-04 11:16:00,1.11525,1.11556,1.11525,1.11548,19000000.0
2007-06-04 11:17:00,1.11545,1.11562,1.11531,1.11559,11600000.0
2007-06-04 11:18:00,1.11576,1.11576,1.11522,1.11522,10800000.0
2007-06-04 11:19:00,1.11594,1.11612,1.11536,1.11571,14800000.0
2007-06-04 11:20:00,1.1158,1.1162,1.1158,1.1162,18000000.0
2007-06-04 11:21:00,1.11563,1.11601,1.11537,1.11579,18000000.0
2007-06-04 11:22:00,1.11566,1.11596,1.11547,1.11585,15400000.0
2007-06-04 11:23:00,1.11561,1.11587,1.11561,1.11577,5800000.0
2007-06-04 11:24:00,1.11579,1.11617,1.11576,1.11617,17200000.0
2007-06-04 11:25:00,1.11607,1.11627,1.11569,1.11627,25600000.0
2007-06-04 11:26:00,1.11606,1.11606,1.1157,1.1157,12600000.0
2007-06-04 11:27:00,1.11583,1.11583,1.11557,1.11557,15200000.0
2007-06-04 11:28:00,1.11562,1.11603,1.11561,1.11561,15200000.0
2007-06-04 11:29:00,1.11605,1.11605,1.11551,1.11585,25800000.0
2007-06-04 11:30:00,1.11595,1.11613,1.11566,1.11592,19600000.0
2007-06-04 11:31:00,1.11603,1.11646,1.11603,1.11627,11400000.0
2007-06-04 11:32:00,1.11622,1.11631,1.11596,1.11618,28000000.0
2007-06-04 11:33:00,1.11625,1.11655,1.11616,1.11637,11600000.0
2007-06-04 11:34:00,1.11659,1.11659,1.11612,1.11616,22400000.0
2007-06-04 11:35:00,1.11604,1.11626,1.11586,1.11626,20400000.0
2007-06-04 11:36:00,1.1165,1.1165,1.1163,1.1163,14600000.0
2007-06-04 11:37:00,1.1161,1.11627,1.11596,1.11627,14600000.0
2007-06-04 11:38:00,1.11598,1.11611,1.11598,1.11611,18000000.0
2007-06-04 11:39:00,1.11622,1.11673,1.11622,1.11673,18200000.0
2007-06-04 11:40:00,1.11643,1.11656,1.11631,1.11636,17600000.0
2007-06-04 11:41:00,1.11644,1.11658,1.11622,1.11639,14800000.0
2007-06-04 11:42:00,1.11609,1.11645,1.11603,1.11645,17400000.0
2007-06-04 11:43:00,1.11612,1.11632,1.11595,1.11595,11400000.0
2007-06-04 11:44:00,1.11594,1.11637,1.11591,1.11609,13000000.0
2007-06-04 11:45:00,1.11608,1.11608,1.11567,1.11594,20400000.0
2007-06-04 11:46:00,1.11583,1.11617,1.11583,1.11602,10600000.0
2007-06-04 11:47:00,1.11589,1.11594,1.11576,1.11594,4800000.0
2007-06-04 11:48:00,1.116,1.11628,1.11592,1.11606,8400000.0
2007-06-04 11:49:00,1.11603,1.11603,1.11551,1.11569,6800000.0
2007-06-04 11:50:00,1.11577,1.11607,1.11577,1.11589,10400000.0
2007-06-04 11:51:00,1.11647,1.11652,1.11589,1.11614,21800000.0
2007-06-04 11:52:00,1.1167,1.1167,1.1164,1.1165,6800000.0
2007-06-04 11:53:00,1.11618,1.11629,1.11604,1.11629,6800000.0
2007-06-04 11:54:00,1.1164,1.11645,1.11582,1.1162,12600000.0
2007-06-04 11:56:00,1.11613,1.11643,1.11612,1.11643,14200000.0
2007-06-04 11:57:00,1.11631,1.11642,1.11595,1.1163,12600000.0
2007-06-04 11:58:00,1.11633,1.11643,1.11616,1.11616,14200000.0
2007-06-04 11:59:00,1.11633,1.11649,1.11575,1.11649,12800000.0
2007-06-04 12:00:00,1.11635,1.1164,1.11615,1.11617,16200000.0
2007-06-04 12:01:00,1.1167,1.1167,1.1163,1.1163,15400000.0
2007-06-04 12:02:00,1.11616,1.11616,1.11572,1.11607,15400000.0
2007-06-04 12:03:00,1.1162,1.11639,1.11604,1.11639,17600000.0
2007-06-04 12:04:00,1.11607,1.11671,1.11592,1.11631,21800000.0
2007-06-04 12:05:00,1.11655,1.11679,1.11625,1.11655,12200000.0
2007-06-04 12:06:00,1.11677,1.11701,1.11666,1.11677,22000000.0
2007-06-04 12:07:00,1.11684,1.11684,1.1162,1.11628,17800000.0
2007-06-04 12:08:00,1.11707,1.11707,1.11661,1.11683,6000000.0
2007-06-04 12:09:00,1.11659,1.1168,1.11641,1.11641,14000000.0
2007-06-04 12:10:00,1.1168,1.1168,1.1166,1.1166,17000000.0
2007-06-04 12:11:00,1.11669,1.11669,1.11617,1.11625,17000000.0
2007-06-04 12:12:00,1.11655,1.1166,1.1165,1.1165,7400000.0
2007-06-04 12:13:00,1.11682,1.11688,1.11663,1.11663,14200000.0
2007-06-04 12:14:00,1.11656,1.11667,1.11648,1.11667,13200000.0
2007-06-04 12:15:00,1.1166,1.11706,1.11644,1.11706,17800000.0
2007-06-04 12:17:00,1.11661,1.11695,1.11629,1.11672,14400000.0
2007-06-04 12:18:00,1.1167,1.1169,1.1167,1.1168,16200000.0
2007-06-04 12:19:00,1.1169,1.1169,1.1168,1.1168,16200000.0
2007-06-04 12:21:00,1.11638,1.11693,1.11638,1.11652,16200000.0
2007-06-04 12:23:00,1.11667,1.11678,1.11633,1.1167,21800000.0
2007-06-04 12:24:00,1.1169,1.1169,1.11606,1.1164,15400000.0
2007-06-04 12:25:00,1.11613,1.11647,1.11613,1.11647,10400000.0
2007-06-04 12:26:00,1.11634,1.1169,1.11619,1.11633,22800000.0
2007-06-04 12:27:00,1.11655,1.11665,1.11627,1.11665,10200000.0
2007-06-04 12:28:00,1.11653,1.11653,1.11614,1.11614,18800000.0
2007-06-04 12:30:00,1.11636,1.11659,1.11621,1.11621,20200000.0
2007-06-04 12:32:00,1.1165,1.11708,1.11615,1.11615,15200000.0
2007-06-04 12:33:00,1.1162,1.11666,1.1162,1.11625,14400000.0
2007-06-04 12:34:00,1.11632,1.11643,1.11618,1.11633,10800000.0
2007-06-04 12:35:00,1.11632,1.11653,1.11618,1.11634,14200000.0
2007-06-04 12:36:00,1.11669,1.11672,1.11644,1.11651,26200000.0
2007-06-04 12:37:00,1.11651,1.1166,1.11634,1.11643,14000000.0
2007-06-04 12:38:00,1.11647,1.117,1.11636,1.11636,12400000.0
2007-06-04 12:39:00,1.11664,1.11664,1.11609,1.11638,15800000.0
2007-06-04 12:43:00,1.1166,1.1166,1.1165,1.1165,18400000.0
2007-06-04 12:44:00,1.11618,1.11633,1.11597,1.11598,18400000.0
2007-06-04 12:45:00,1.11604,1.11661,1.1159,1.11661,12800000.0
2007-06-04 12:46:00,1.11626,1.11635,1.11606,1.11627,22400000.0
2007-06-04 12:47:00,1.11612,1.11693,1.11608,1.11693,21000000.0
2007-06-04 12:48:00,1.11689,1.11689,1.11642,1.1166,6400000.0
2007-06-04 12:49:00,1.11634,1.11636,1.11565,1.11606,20400000.0
2007-06-04 12:50:00,1.11602,1.11614,1.1159,1.11614,10800000.0
2007-06-04 12:51:00,1.11603,1.11631,1.11569,1.11626,23800000.0
2007-06-04 12:52:00,1.11618,1.11629,1.11598,1.11598,24600000.0
2007-06-04 12:53:00,1.11622,1.11648,1.11605,1.11605,22000000.0
2007-06-04 12:54:00,1.1168,1.1168,1.1165,1.1166,11600000.0
2007-06-04 12:55:00,1.11591,1.11631,1.11591,1.11614,11600000.0
2007-06-04 12:56:00,1.11646,1.11655,1.11626,1.11637,11000000.0
2007-06-04 12:57:00,1.11633,1.11677,1.11633,1.1165,15800000.0
2007-06-04 12:58:00,1.117,1.1171,1.1168,1.117,9600000.0
2007-06-04 12:59:00,1.11647,1.11687,1.11632,1.11687,9600000.0
2007-06-04 13:00:00,1.11657,1.11657,1.11639,1.11644,15400000.0
2007-06-04 13:01:00,1.11652,1.11668,1.11621,1.11647,15200000.0
2007-06-04 13:02:00,1.1167,1.11687,1.11618,1.11673,24200000.0
2007-06-04 13:03:00,1.11654,1.11691,1.11654,1.11675,10800000.0
2007-06-04 13:04:00,1.1168,1.1169,1.1168,1.1169,13800000.0
2007-06-04 13:05:00,1.11675,1.11687,1.11636,1.11672,13800000.0
2007-06-04 13:06:00,1.11699,1.11699,1.11631,1.11658,21400000.0
2007-06-04 13:07:00,1.1167,1.11717,1.11656,1.11656,19600000.0
2007-06-04 13:08:00,1.11668,1.11668,1.11653,1.11663,11600000.0
2007-06-04 13:09:00,1.1168,1.1168,1.1168,1.1168,12800000.0
2007-06-04 13:10:00,1.11643,1.11695,1.11634,1.11638,12800000.0
2007-06-04 13:11:00,1.11666,1.11681,1.11662,1.11662,6800000.0
2007-06-04 13:12:00,1.11657,1.11661,1.11648,1.11648,46200000.0
2007-06-04 13:13:00,1.11649,1.11649,1.11627,1.11636,17800000.0
2007-06-04 13:14:00,1.11605,1.11675,1.11605,1.11675,18200000.0
2007-06-04 13:15:00,1.11673,1.11678,1.11647,1.11662,10200000.0
2007-06-04 13:16:00,1.11652,1.11662,1.1164,1.11662,19200000.0
2007-06-04 13:17:00,1.11654,1.11699,1.11637,1.11659,16600000.0
2007-06-04 13:18:00,1.11672,1.11696,1.11667,1.11682,13400000.0
2007-06-04 13:19:00,1.11679,1.11691,1.11658,1.11678,20800000.0
2007-06-04 13:20:00,1.11726,1.11726,1.11639,1.11657,21000000.0
2007-06-04 13:21:00,1.11667,1.11698,1.11667,1.11672,17400000.0
2007-06-04 13:22:00,1.1166,1.11704,1.11635,1.11704,10600000.0
2007-06-04 13:23:00,1.11673,1.11724,1.11663,1.11688,20000000.0
2007-06-04 13:24:00,1.117,1.1172,1.117,1.117,2600000.0
2007-06-04 13:25:00,1.11656,1.11656,1.11645,1.11645,2600000.0
2007-06-04 13:26:00,1.11685,1.11701,1.11657,1.117,22000000.0
2007-06-04 13:27:00,1.11718,1.11718,1.11661,1.11665,17400000.0
2007-06-04 13:28:00,1.1166,1.11704,1.1166,1.11685,8800000.0
2007-06-04 13:29:00,1.11678,1.11711,1.11673,1.11711,10800000.0
2007-06-04 13:30:00,1.1167,1.1169,1.11651,1.11688,14600000.0
2007-06-04 13:31:00,1.11678,1.11706,1.11671,1.1168,10000000.0
2007-06-04 13:32:00,1.11729,1.11752,1.11707,1.11752,13800000.0
2007-06-04 13:33:00,1.11666,1.1172,1.11666,1.11709,19400000.0
2007-06-04 13:34:00,1.11712,1.11727,1.11684,1.11684,19600000.0
2007-06-04 13:35:00,1.11742,1.11742,1.11684,1.11684,17600000.0
2007-06-04 13:36:00,1.11648,1.11732,1.11648,1.11709,10800000.0
2007-06-04 13:37:00,1.11682,1.11701,1.11666,1.11673,12800000.0
2007-06-04 13:38:00,1.11686,1.11695,1.11647,1.11668,14600000.0
2007-06-04 13:39:00,1.11691,1.11704,1.11653,1.11676,16800000.0
2007-06-04 13:40:00,1.11677,1.11715,1.11677,1.11715,19000000.0
2007-06-04 13:41:00,1.11715,1.11724,1.11693,1.11704,18400000.0
2007-06-04 13:42:00,1.1173,1.1173,1.1173,1.1173,31600000.0
2007-06-04 13:43:00,1.11698,1.11698,1.11654,1.11654,31600000.0
2007-06-04 13:44:00,1.11666,1.11692,1.11642,1.11651,7400000.0
2007-06-04 13:45:00,1.11639,1.11682,1.11639,1.11682,16400000.0
2007-06-04 13:46:00,1.11664,1.11684,1.11638,1.11654,16200000.0
2007-06-04 13:47:00,1.11644,1.11675,1.1162,1.1162,10400000.0
2007-06-04 13:48:00,1.11617,1.11645,1.11614,1.11614,8000000.0
2007-06-04 13:49:00,1.11632,1.11665,1.11583,1.11657,23400000.0
2007-06-04 13:50:00,1.11615,1.1166,1.11594,1.11639,11600000.0
2007-06-04 13:51:00,1.1162,1.11659,1.11617,1.11648,21000000.0
2007-06-04 13:52:00,1.11637,1.11644,1.11616,1.11644,15800000.0
2007-06-04 13:53:00,1.11631,1.11647,1.11608,1.11647,10600000.0
2007-06-04 13:54:00,1.11633,1.11641,1.11601,1.11627,12800000.0
2007-06-04 13:55:00,1.11628,1.11684,1.11602,1.11661,15000000.0
2007-06-04 13:56:00,1.11675,1.11675,1.11637,1.11643,22200000.0
2007-06-04 13:57:00,1.11648,1.11688,1.11626,1.1165,29400000.0
2007-06-04 13:58:00,1.11646,1.11659,1.11646,1.11659,2600000.0
2007-06-04 13:59:00,1.11694,1.11734,1.1166,1.11734,22600000.0
2007-06-04 14:00:00,1.11687,1.11687,1.11674,1.11682,9200000.0
2007-06-04 14:01:00,1.11665,1.1171,1.11662,1.11676,9600000.0
2007-06-04 14:02:00,1.11687,1.11691,1.11648,1.11648,37200000.0
2007-06-04 14:03:00,1.11634,1.11658,1.11632,1.1164,15000000.0
2007-06-04 14:04:00,1.11643,1.11689,1.11631,1.11645,11400000.0
2007-06-04 14:05:00,1.11675,1.11707,1.11649,1.11669,13200000.0
2007-06-04 14:06:00,1.11706,1.11713,1.11648,1.11648,18000000.0
2007-06-04 14:07:00,1.11663,1.11674,1.11638,1.11638,11200000.0
2007-06-04 14:08:00,1.11658,1.11709,1.11655,1.11709,20200000.0
2007-06-04 14:09:00,1.117,1.11743,1.1167,1.1168,17800000.0
2007-06-04 14:10:00,1.11673,1.11721,1.1165,1.1167,24600000.0
2007-06-04 14:11:00,1.1166,1.11666,1.11615,1.11666,14600000.0
2007-06-04 14:12:00,1.11638,1.11672,1.11608,1.11642,13600000.0
2007-06-04 14:13:00,1.11653,1.11668,1.11604,1.11658,11600000.0
2007-06-04 14:14:00,1.11623,1.11631,1.11596,1.11631,11600000.0
2007-06-04 14:15:00,1.11615,1.11643,1.11608,1.11623,15400000.0
2007-06-04 14:16:00,1.11609,1.11635,1.11599,1.11635,10000000.0
2007-06-04 14:17:00,1.11631,1.11641,1.11611,1.11611,13200000.0
2007-06-04 14:18:00,1.1164,1.1164,1.11598,1.11639,18600000.0
2007-06-04 14:19:00,1.1163,1.1166,1.1163,1.1164,18000000.0
2007-06-04 14:20:00,1.11591,1.11637,1.11578,1.11593,18000000.0
2007-06-04 14:21:00,1.11581,1.11633,1.11581,1.11627,14000000.0
2007-06-04 14:22:00,1.11606,1.11629,1.11598,1.11615,14000000.0
2007-06-04 14:23:00,1.11605,1.11605,1.11578,1.11578,4800000.0
2007-06-04 14:24:00,1.1161,1.1162,1.1161,1.1161,20400000.0
2007-06-04 14:25:00,1.11594,1.11625,1.11576,1.11601,20400000.0
2007-06-04 14:26:00,1.11578,1.11627,1.11574,1.11602,37600000.0
2007-06-04 14:27:00,1.116,1.11647,1.11588,1.11588,10000000.0
2007-06-04 14:28:00,1.11609,1.11637,1.11594,1.11603,16600000.0
2007-06-04 14:29:00,1.11651,1.11651,1.11545,1.11579,10200000.0
2007-06-04 14:30:00,1.11627,1.11635,1.11593,1.11608,11400000.0
2007-06-04 14:32:00,1.11602,1.11615,1.1157,1.1157,17000000.0
2007-06-04 14:33:00,1.11602,1.11602,1.11545,1.11573,15000000.0
2007-06-04 14:34:00,1.11588,1.11596,1.11553,1.11566,17800000.0
2007-06-04 14:35:00,1.1158,1.11604,1.11569,1.11604,8200000.0
2007-06-04 14:36:00,1.11563,1.11587,1.11552,1.11587,19400000.0
2007-06-04 14:37:00,1.11569,1.1158,1.11529,1.11569,20800000.0
2007-06-04 14:38:00,1.1162,1.1162,1.11575,1.1158,28200000.0
2007-06-04 14:39:00,1.11588,1.11632,1.11572,1.1158,25800000.0
2007-06-04 14:40:00,1.11566,1.11609,1.11566,1.11582,7400000.0
2007-06-04 14:41:00,1.11607,1.11633,1.11607,1.11631,16200000.0
2007-06-04 14:42:00,1.11606,1.1162,1.11606,1.11616,13400000.0
2007-06-04 14:43:00,1.11602,1.11648,1.11582,1.11602,12200000.0
2007-06-04 14:44:00,1.11576,1.11606,1.11576,1.11603,14600000.0
2007-06-04 14:45:00,1.1163,1.1164,1.1163,1.1164,11400000.0
2007-06-04 14:46:00,1.11607,1.11633,1.11607,1.11627,11400000.0
2007-06-04 14:47:00,1.11611,1.11649,1.11607,1.1162,11600000.0
2007-06-04 14:48:00,1.11633,1.11647,1.11618,1.11634,10000000.0
2007-06-04 14:49:00,1.11656,1.11656,1.11616,1.11621,17200000.0
2007-06-04 14:50:00,1.11626,1.11629,1.1161,1.11626,10400000.0
2007-06-04 14:51:00,1.11651,1.11688,1.11634,1.11649,20000000.0
2007-06-04 14:52:00,1.11636,1.11661,1.1163,1.11661,22400000.0
2007-06-04 14:53:00,1.11621,1.11634,1.11611,1.11611,21200000.0
2007-06-04 14:54:00,1.11641,1.11735,1.11622,1.11657,14000000.0
2007-06-04 14:55:00,1.11636,1.1169,1.11628,1.11679,17000000.0
2007-06-04 14:56:00,1.1171,1.1171,1.11639,1.11669,12800000.0
2007-06-04 14:57:00,1.11685,1.11703,1.11671,1.11698,17600000.0
2007-06-04 14:58:00,1.11675,1.11723,1.1166,1.11723,16000000.0
2007-06-04 14:59:00,1.11675,1.11731,1.11672,1.11691,17400000.0
2007-06-04 15:00:00,1.11718,1.11737,1.11694,1.11737,16600000.0
2007-06-04 15:01:00,1.11704,1.11704,1.11656,1.11656,9400000.0
2007-06-04 15:02:00,1.11665,1.11711,1.11655,1.11655,14000000.0
2007-06-04 15:03:00,1.11675,1.11675,1.11647,1.11647,7200000.0
2007-06-04 15:04:00,1.11665,1.11665,1.11629,1.11629,13200000.0
2007-06-04 15:05:00,1.11658,1.11717,1.11656,1.11698,22200000.0
2007-06-04 15:06:00,1.11674,1.11719,1.11668,1.11668,29000000.0
2007-06-04 15:07:00,1.11668,1.11699,1.11667,1.1168,8400000.0
2007-06-04 15:08:00,1.11694,1.11698,1.11678,1.11684,10600000.0
2007-06-04 15:09:00,1.11654,1.11728,1.11654,1.11715,13600000.0
2007-06-04 15:10:00,1.11675,1.11697,1.11673,1.11697,8200000.0
2007-06-04 15:11:00,1.1173,1.1173,1.1172,1.1173,10800000.0
2007-06-04 15:12:00,1.11702,1.11747,1.11702,1.1171,10800000.0
2007-06-04 15:13:00,1.11706,1.11744,1.11678,1.11686,18000000.0
2007-06-04 15:14:00,1.11677,1.11703,1.11674,1.11698,21200000.0
2007-06-04 15:15:00,1.11692,1.11748,1.11692,1.117,18400000.0
2007-06-04 15:16:00,1.11736,1.11757,1.1172,1.11722,13400000.0
2007-06-04 15:17:00,1.11764,1.11764,1.11715,1.1174,24400000.0
2007-06-04 15:18:00,1.11743,1.11753,1.11725,1.11753,13000000.0
2007-06-04 15:19:00,1.11741,1.11759,1.1174,1.11759,17800000.0
2007-06-04 15:20:00,1.11751,1.11784,1.11747,1.11747,20600000.0
2007-06-04 15:21:00,1.11776,1.11786,1.1173,1.11745,17400000.0
2007-06-04 15:22:00,1.11745,1.11785,1.11739,1.11751,12200000.0
2007-06-04 15:23:00,1.1177,1.1177,1.11731,1.1176,10200000.0
2007-06-04 15:24:00,1.11727,1.11748,1.1171,1.11715,14800000.0
2007-06-04 15:25:00,1.1175,1.1175,1.11713,1.11714,14800000.0
2007-06-04 15:26:00,1.11729,1.11729,1.11691,1.11703,11600000.0
2007-06-04 15:27:00,1.1169,1.11712,1.1169,1.11704,15400000.0
2007-06-04 15:28:00,1.11675,1.11702,1.11672,1.11672,13600000.0
2007-06-04 15:29:00,1.11727,1.11727,1.11672,1.11723,8400000.0
2007-06-04 15:30:00,1.11725,1.11725,1.11653,1.11664,21800000.0
2007-06-04 15:31:00,1.11655,1.11716,1.11641,1.11673,19000000.0
2007-06-04 15:32:00,1.11748,1.11754,1.11719,1.11738,11000000.0
2007-06-04 15:33:00,1.11714,1.11751,1.11687,1.11733,108000000.0
2007-06-04 15:34:00,1.11705,1.11736,1.11705,1.11718,8200000.0
2007-06-04 15:35:00,1.11736,1.11749,1.11704,1.11724,19000000.0
2007-06-04 15:36:00,1.11728,1.11737,1.11715,1.11737,17000000.0
2007-06-04 15:37:00,1.11725,1.1174,1.1171,1.1174,19600000.0
2007-06-04 15:38:00,1.11715,1.11722,1.11712,1.11721,10600000.0
2007-06-04 15:39:00,1.11718,1.11744,1.11713,1.1172,16200000.0
2007-06-04 15:40:00,1.11736,1.11746,1.11721,1.11723,22400000.0
2007-06-04 15:41:00,1.11719,1.11719,1.11708,1.11718,9600000.0
2007-06-04 15:42:00,1.11705,1.11722,1.11656,1.11701,25200000.0
2007-06-04 15:43:00,1.11698,1.11698,1.11669,1.11683,12400000.0
2007-06-04 15:44:00,1.11699,1.11699,1.11659,1.11673,5800000.0
2007-06-04 15:45:00,1.11682,1.11682,1.11655,1.11656,18800000.0
2007-06-04 15:46:00,1.11672,1.11675,1.11656,1.11672,11200000.0
2007-06-04 15:47:00,1.1167,1.1169,1.1166,1.1166,16200000.0
2007-06-04 15:48:00,1.11628,1.11633,1.11595,1.11595,16200000.0
2007-06-04 15:49:00,1.11668,1.11668,1.11607,1.11607,13800000.0
2007-06-04 15:50:00,1.11654,1.11654,1.11595,1.11636,18600000.0
2007-06-04 15:51:00,1.11618,1.11632,1.11608,1.11616,14000000.0
2007-06-04 15:52:00,1.1158,1.11593,1.11538,1.11593,8400000.0
2007-06-04 15:53:00,1.11503,1.11542,1.11503,1.11539,18800000.0
2007-06-04 15:54:00,1.11547,1.11547,1.11482,1.11527,15800000.0
2007-06-04 15:55:00,1.11556,1.11556,1.11508,1.11514,12400000.0
2007-06-04 15:56:00,1.11558,1.11566,1.11515,1.11543,30200000.0
2007-06-04 15:57:00,1.1155,1.11557,1.11513,1.11557,15200000.0
2007-06-04 15:58:00,1.11531,1.11557,1.11531,1.11544,17600000.0
2007-06-04 15:59:00,1.11526,1.11547,1.11521,1.1153,13800000.0
2007-06-04 16:00:00,1.11491,1.11526,1.11486,1.1151,15800000.0
2007-06-04 16:01:00,1.11526,1.11557,1.11493,1.11557,18800000.0
2007-06-04 16:02:00,1.11518,1.11582,1.11501,1.11501,29200000.0
2007-06-04 16:03:00,1.11501,1.11525,1.11489,1.11497,74600000.0
2007-06-04 16:04:00,1.1148,1.11502,1.11467,1.11502,21600000.0
2007-06-04 16:05:00,1.11482,1.11552,1.11482,1.11552,25600000.0
2007-06-04 16:06:00,1.11581,1.11581,1.11504,1.11523,9400000.0
2007-06-04 16:07:00,1.11563,1.11563,1.11528,1.11556,15400000.0
2007-06-04 16:08:00,1.1154,1.11572,1.11531,1.1155,26600000.0
2007-06-04 16:09:00,1.11518,1.11578,1.11504,1.11504,24000000.0
2007-06-04 16:10:00,1.11534,1.11573,1.11503,1.11509,10000000.0
2007-06-04 16:11:00,1.11489,1.11523,1.11478,1.11501,20400000.0
2007-06-04 16:12:00,1.11534,1.11534,1.115,1.115,15400000.0
2007-06-04 16:13:00,1.11486,1.11542,1.11485,1.11542,14200000.0
2007-06-04 16:14:00,1.11544,1.11544,1.11458,1.11501,15400000.0
2007-06-04 16:15:00,1.11513,1.11542,1.11493,1.11514,10800000.0
2007-06-04 16:16:00,1.11514,1.11542,1.11488,1.11519,19800000.0
2007-06-04 16:17:00,1.11531,1.11571,1.1151,1.11521,24000000.0
2007-06-04 16:18:00,1.11551,1.11555,1.11534,1.11541,20200000.0
2007-06-04 16:19:00,1.11532,1.11584,1.11532,1.11584,11000000.0
2007-06-04 16:20:00,1.11538,1.11553,1.11466,1.1153,19000000.0
2007-06-04 16:21:00,1.11565,1.11604,1.11536,1.11571,20600000.0
2007-06-04 16:22:00,1.1156,1.11592,1.11555,1.11592,8400000.0
2007-06-04 16:23:00,1.11533,1.1159,1.11533,1.11554,9800000.0
2007-06-04 16:25:00,1.11555,1.11555,1.11537,1.11537,9400000.0
2007-06-04 16:26:00,1.11529,1.11549,1.11504,1.11517,19000000.0
2007-06-04 16:27:00,1.11485,1.11556,1.11485,1.11556,7400000.0
2007-06-04 16:28:00,1.11573,1.11573,1.1153,1.11562,9800000.0
2007-06-04 16:29:00,1.11551,1.11583,1.11542,1.11549,12600000.0
2007-06-04 16:30:00,1.11544,1.11591,1.11532,1.1154,12200000.0
2007-06-04 16:31:00,1.11547,1.1157,1.11543,1.1157,11000000.0
2007-06-04 16:32:00,1.1158,1.1158,1.1158,1.1158,15200000.0
2007-06-04 16:33:00,1.1159,1.1159,1.1158,1.1158,15200000.0
2007-06-04 16:34:00,1.1158,1.11605,1.11554,1.11605,15200000.0
2007-06-04 16:35:00,1.11538,1.11572,1.11538,1.11565,12400000.0
2007-06-04 16:36:00,1.1159,1.1159,1.1158,1.1159,12200000.0
2007-06-04 16:37:00,1.11593,1.11593,1.11537,1.11537,12200000.0
2007-06-04 16:38:00,1.11515,1.11556,1.11515,1.11556,10400000.0
2007-06-04 16:39:00,1.11543,1.11557,1.11532,1.11538,22000000.0
2007-06-04 16:40:00,1.11534,1.1155,1.11514,1.1155,20000000.0
2007-06-04 16:41:00,1.11507,1.1154,1.11498,1.11498,15000000.0
2007-06-04 16:42:00,1.11534,1.11563,1.11529,1.11529,57800000.0
2007-06-04 16:43:00,1.1155,1.1156,1.1155,1.1156,11400000.0
2007-06-04 16:44:00,1.11544,1.11563,1.11526,1.11538,11400000.0
2007-06-04 16:45:00,1.11558,1.11591,1.11535,1.11547,30200000.0
2007-06-04 16:46:00,1.11541,1.11541,1.11476,1.11476,8800000.0
2007-06-04 16:47:00,1.11534,1.11564,1.11504,1.11549,18000000.0
2007-06-04 16:50:00,1.1157,1.1157,1.1157,1.1157,27000000.0
2007-06-04 16:51:00,1.1153,1.11575,1.11487,1.11533,27000000.0
2007-06-04 16:52:00,1.1156,1.1156,1.1155,1.1155,13000000.0
2007-06-04 16:53:00,1.11577,1.11577,1.11536,1.11549,13000000.0
2007-06-04 16:54:00,1.11529,1.11544,1.11495,1.11506,13400000.0
2007-06-04 16:55:00,1.11503,1.1157,1.11488,1.11547,9000000.0
2007-06-04 16:56:00,1.11509,1.11533,1.11499,1.11506,18400000.0
2007-06-04 16:57:00,1.11535,1.11545,1.11519,1.1152,38600000.0
2007-06-04 16:58:00,1.11527,1.11542,1.11527,1.1153,91600000.0
2007-06-04 16:59:00,1.11501,1.1154,1.11487,1.11502,29200000.0
2007-06-04 17:00:00,1.11477,1.11511,1.11461,1.11485,13600000.0
2007-06-04 17:01:00,1.115,1.11501,1.11463,1.11489,15000000.0
2007-06-04 17:02:00,1.11513,1.11513,1.11492,1.11492,12000000.0
2007-06-04 17:03:00,1.1149,1.11513,1.11477,1.11477,13800000.0
2007-06-04 17:04:00,1.11506,1.11529,1.11479,1.11494,11800000.0
2007-06-04 17:06:00,1.11473,1.11509,1.11471,1.11509,27000000.0
2007-06-04 17:07:00,1.11474,1.11526,1.11452,1.11502,86400000.0
2007-06-04 17:08:00,1.11522,1.11522,1.11451,1.11456,24400000.0
2007-06-04 17:09:00,1.11489,1.11506,1.11479,1.11499,10400000.0
2007-06-04 17:10:00,1.11495,1.11503,1.11477,1.11487,26200000.0
2007-06-04 17:11:00,1.11481,1.11536,1.11481,1.11513,24200000.0
2007-06-04 17:12:00,1.11501,1.11523,1.11485,1.11515,14600000.0
2007-06-04 17:13:00,1.11513,1.11547,1.11511,1.11518,47200000.0
2007-06-04 17:14:00,1.1153,1.11596,1.11519,1.11566,19600000.0
2007-06-04 17:15:00,1.11543,1.1155,1.11513,1.1155,16400000.0
2007-06-04 17:16:00,1.1152,1.1157,1.11513,1.11513,22400000.0
2007-06-04 17:17:00,1.1153,1.11571,1.11516,1.11528,27400000.0
2007-06-04 17:18:00,1.11535,1.11535,1.1151,1.1151,16800000.0
2007-06-04 17:19:00,1.1155,1.1157,1.1155,1.1155,19000000.0
2007-06-04 17:20:00,1.11535,1.11565,1.1153,1.1153,19000000.0
2007-06-04 17:21:00,1.11547,1.11611,1.11537,1.11537,14000000.0
2007-06-04 17:22:00,1.11568,1.11568,1.11518,1.11547,14600000.0
2007-06-04 17:23:00,1.11543,1.11547,1.11528,1.11547,16000000.0
2007-06-04 17:24:00,1.11507,1.11585,1.115,1.11585,11600000.0
2007-06-04 17:25:00,1.11514,1.11576,1.11498,1.1153,117600000.0
2007-06-04 17:27:00,1.11531,1.11557,1.115,1.11513,10200000.0
2007-06-04 17:28:00,1.11554,1.11554,1.11499,1.11499,30000000.0
2007-06-04 17:29:00,1.11503,1.11536,1.11454,1.11507,20200000.0
2007-06-04 17:30:00,1.11534,1.11538,1.11498,1.11536,22400000.0
2007-06-04 17:31:00,1.11539,1.11564,1.11525,1.11542,20200000.0
2007-06-04 17:32:00,1.1153,1.11552,1.11506,1.1151,20800000.0
2007-06-04 17:33:00,1.11518,1.11556,1.11512,1.11556,17600000.0
2007-06-04 17:34:00,1.11576,1.11601,1.11563,1.11564,21800000.0
2007-06-04 17:35:00,1.1155,1.11594,1.11543,1.11543,19000000.0
2007-06-04 17:36:00,1.11545,1.11564,1.11538,1.11554,10000000.0
2007-06-04 17:37:00,1.11555,1.11559,1.11534,1.11534,14400000.0
2007-06-04 17:38:00,1.11562,1.11572,1.11536,1.1156,17600000.0
2007-06-04 17:39:00,1.11544,1.11589,1.11544,1.11589,18800000.0
2007-06-04 17:40:00,1.11568,1.11613,1.11551,1.11551,24800000.0
2007-06-04 17:41:00,1.11559,1.11587,1.11553,1.1157,17800000.0
2007-06-04 17:42:00,1.11553,1.11592,1.11553,1.11563,14400000.0
2007-06-04 17:43:00,1.11569,1.11594,1.11563,1.11585,17200000.0
2007-06-04 17:44:00,1.11597,1.11612,1.11562,1.11612,21000000.0
2007-06-04 17:45:00,1.11586,1.11586,1.11549,1.1156,18600000.0
2007-06-04 17:46:00,1.1159,1.1159,1.11542,1.1158,31400000.0
2007-06-04 17:47:00,1.11554,1.11582,1.11541,1.11579,79200000.0
2007-06-04 17:49:00,1.1156,1.11569,1.11514,1.1152,16400000.0
2007-06-04 17:50:00,1.11519,1.11542,1.11514,1.11542,23000000.0
2007-06-04 17:51:00,1.11536,1.11559,1.11514,1.11552,10000000.0
2007-06-04 17:52:00,1.11531,1.11599,1.11531,1.11552,17800000.0
2007-06-04 17:53:00,1.1159,1.1161,1.1159,1.1161,49200000.0
2007-06-04 17:54:00,1.11599,1.11612,1.11584,1.11588,49200000.0
2007-06-04 17:55:00,1.11574,1.11634,1.11574,1.11609,26000000.0
2007-06-04 17:56:00,1.11596,1.11605,1.1153,1.11539,11200000.0
2007-06-04 17:57:00,1.11567,1.11578,1.1155,1.11571,18000000.0
2007-06-04 17:58:00,1.11568,1.11596,1.11558,1.11572,15400000.0
2007-06-04 17:59:00,1.11526,1.1157,1.11511,1.1155,19400000.0
2007-06-04 18:00:00,1.1154,1.11575,1.1154,1.11575,17400000.0
2007-06-04 18:01:00,1.11614,1.11614,1.11547,1.11563,11800000.0
2007-06-04 18:02:00,1.11563,1.11583,1.11499,1.11499,27600000.0
2007-06-04 18:03:00,1.11565,1.11565,1.11507,1.11545,14200000.0
2007-06-04 18:04:00,1.11549,1.11551,1.11517,1.11551,8000000.0
2007-06-04 18:05:00,1.11546,1.11549,1.11526,1.11549,6800000.0
2007-06-04 18:06:00,1.11579,1.11579,1.11534,1.11574,20400000.0
2007-06-04 18:07:00,1.11558,1.11577,1.1152,1.1152,9800000.0
2007-06-04 18:08:00,1.11538,1.11543,1.11537,1.11537,8200000.0
2007-06-04 18:09:00,1.11557,1.11557,1.11543,1.11543,6800000.0
2007-06-04 18:10:00,1.11541,1.11585,1.11535,1.11535,16000000.0
2007-06-04 18:11:00,1.11571,1.11572,1.1153,1.11546,12800000.0
2007-06-04 18:12:00,1.11573,1.116,1.11548,1.11548,18200000.0
2007-06-04 18:13:00,1.11562,1.11583,1.11562,1.11575,14600000.0
2007-06-04 18:14:00,1.11558,1.11582,1.1155,1.11582,23600000.0
2007-06-04 18:15:00,1.1153,1.11588,1.1153,1.11561,16400000.0
2007-06-04 18:16:00,1.11531,1.11579,1.11531,1.11573,18800000.0
2007-06-04 18:17:00,1.11552,1.11594,1.11552,1.11594,15600000.0
2007-06-04 18:18:00,1.11576,1.11602,1.11576,1.11602,17400000.0
2007-06-04 18:19:00,1.11615,1.11615,1.11589,1.11615,18400000.0
2007-06-04 18:20:00,1.11627,1.11629,1.11598,1.11598,21800000.0
2007-06-04 18:21:00,1.1163,1.11648,1.11565,1.11565,9600000.0
2007-06-04 18:22:00,1.11617,1.11617,1.11567,1.116,31400000.0
2007-06-04 18:23:00,1.11553,1.11621,1.11553,1.11585,11600000.0
2007-06-04 18:24:00,1.11596,1.11596,1.11551,1.11551,9800000.0
2007-06-04 18:25:00,1.1155,1.11561,1.11545,1.11548,21800000.0
2007-06-04 18:26:00,1.1154,1.11549,1.11523,1.11531,12400000.0
2007-06-04 18:27:00,1.11551,1.11551,1.11505,1.11526,13000000.0
2007-06-04 18:28:00,1.1158,1.1158,1.1155,1.1155,19000000.0
2007-06-04 18:29:00,1.11525,1.11537,1.11514,1.11534,19000000.0
2007-06-04 18:30:00,1.11529,1.11548,1.1152,1.11521,15000000.0
2007-06-04 18:31:00,1.11521,1.11586,1.11521,1.11586,12800000.0
2007-06-04 18:32:00,1.11528,1.11567,1.11494,1.11503,19800000.0
2007-06-04 18:33:00,1.11516,1.11554,1.11511,1.11514,13200000.0
2007-06-04 18:34:00,1.1156,1.1156,1.1156,1.1156,13200000.0
2007-06-04 18:35:00,1.11562,1.11562,1.11538,1.11559,13200000.0
2007-06-04 18:36:00,1.11554,1.11554,1.11502,1.11502,21800000.0
2007-06-04 18:37:00,1.11521,1.11533,1.11501,1.11516,20600000.0
2007-06-04 18:38:00,1.1154,1.1155,1.1153,1.1154,11600000.0
2007-06-04 18:39:00,1.11494,1.11519,1.11494,1.115,11600000.0
2007-06-04 18:40:00,1.11558,1.11558,1.11487,1.11533,38200000.0
2007-06-04 18:41:00,1.11521,1.1156,1.11498,1.11498,20800000.0
2007-06-04 18:42:00,1.11504,1.11518,1.11464,1.11498,7400000.0
2007-06-04 18:43:00,1.11498,1.11498,1.11442,1.11477,11800000.0
2007-06-04 18:44:00,1.11494,1.11494,1.11466,1.11488,27400000.0
2007-06-04 18:45:00,1.11496,1.11517,1.11482,1.11497,13400000.0
2007-06-04 18:46:00,1.11521,1.11555,1.11487,1.1152,26400000.0
2007-06-04 18:47:00,1.1153,1.1153,1.1153,1.1153,11000000.0
2007-06-04 18:48:00,1.11482,1.11524,1.11482,1.11495,11000000.0
2007-06-04 18:49:00,1.11509,1.11515,1.11495,1.11502,9600000.0
2007-06-04 18:50:00,1.11526,1.11526,1.11498,1.11498,13000000.0
2007-06-04 18:51:00,1.11505,1.11521,1.11474,1.115,21000000.0
2007-06-04 18:52:00,1.11531,1.11566,1.11505,1.11547,19800000.0
2007-06-04 18:54:00,1.11508,1.11531,1.11479,1.11502,14600000.0
2007-06-04 18:55:00,1.11506,1.1154,1.11447,1.115,14400000.0
2007-06-04 18:56:00,1.11504,1.11526,1.11497,1.11501,25400000.0
2007-06-04 18:57:00,1.11509,1.1151,1.11487,1.1151,6200000.0
2007-06-04 18:58:00,1.11499,1.11534,1.11473,1.1149,17600000.0
2007-06-04 18:59:00,1.1154,1.11548,1.11517,1.11525,14400000.0
2007-06-04 19:00:00,1.11532,1.11572,1.11512,1.11531,11200000.0
2007-06-04 19:02:00,1.11544,1.11544,1.11526,1.11543,22400000.0
2007-06-04 19:03:00,1.11518,1.11569,1.11518,1.11535,14800000.0
2007-06-04 19:05:00,1.11554,1.11597,1.11528,1.11528,29800000.0
2007-06-04 19:06:00,1.11542,1.11568,1.1153,1.11533,14000000.0
2007-06-04 19:07:00,1.11565,1.11589,1.11525,1.11545,13200000.0
2007-06-04 19:08:00,1.1152,1.1152,1.11471,1.11481,64600000.0
2007-06-04 19:09:00,1.1149,1.11541,1.1149,1.1149,22800000.0
2007-06-04 19:10:00,1.11513,1.11538,1.11494,1.11522,22200000.0
2007-06-04 19:11:00,1.11498,1.11544,1.11494,1.11502,11800000.0
2007-06-04 19:13:00,1.11497,1.11518,1.11478,1.11516,12800000.0
2007-06-04 19:14:00,1.11529,1.11582,1.11529,1.11565,11600000.0
2007-06-04 19:15:00,1.116,1.116,1.116,1.116,13000000.0
2007-06-04 19:16:00,1.11582,1.1159,1.11556,1.11556,13000000.0
2007-06-04 19:17:00,1.11556,1.11594,1.1154,1.11578,27600000.0
2007-06-04 19:18:00,1.11591,1.11591,1.1156,1.11584,23600000.0
2007-06-04 19:19:00,1.11577,1.11577,1.11552,1.11552,27400000.0
2007-06-04 19:20:00,1.11567,1.11616,1.11549,1.11549,25800000.0
2007-06-04 19:21:00,1.11583,1.11605,1.11536,1.11562,26400000.0
2007-06-04 19:22:00,1.1159,1.116,1.1159,1.116,11400000.0
2007-06-04 19:23:00,1.11559,1.11576,1.11542,1.11576,11400000.0
2007-06-04 19:24:00,1.1157,1.1157,1.1157,1.1157,13600000.0
2007-06-04 19:25:00,1.11546,1.1155,1.11517,1.1152,13600000.0
2007-06-04 19:26:00,1.1154,1.11585,1.11532,1.11548,14200000.0
2007-06-04 19:27:00,1.11586,1.11594,1.11555,1.11594,22800000.0
2007-06-04 19:28:00,1.1161,1.1161,1.116,1.116,18600000.0
2007-06-04 19:29:00,1.11584,1.11584,1.11546,1.11546,18600000.0
2007-06-04 19:30:00,1.11609,1.11609,1.11574,1.11574,15200000.0
2007-06-04 19:31:00,1.11581,1.11615,1.11577,1.11581,11000000.0
2007-06-04 19:32:00,1.11589,1.11589,1.11559,1.11568,11000000.0
2007-06-04 19:33:00,1.116,1.1161,1.116,1.1161,12000000.0
2007-06-04 19:34:00,1.11546,1.11631,1.11546,1.11566,12000000.0
2007-06-04 19:35:00,1.11563,1.11601,1.11563,1.11584,14600000.0
2007-06-04 19:36:00,1.11538,1.11559,1.11527,1.11543,20000000.0
2007-06-04 19:37:00,1.11554,1.11554,1.11513,1.11525,22200000.0
2007-06-04 19:38:00,1.1156,1.1157,1.1156,1.1156,16000000.0
2007-06-04 19:40:00,1.11528,1.11538,1.11511,1.11538,16000000.0
2007-06-04 19:43:00,1.11564,1.11618,1.11539,1.11543,11000000.0
2007-06-04 19:44:00,1.11548,1.11575,1.1154,1.11541,35800000.0
2007-06-04 19:45:00,1.1158,1.1158,1.1158,1.1158,9600000.0
2007-06-04 19:46:00,1.1157,1.1158,1.1157,1.1157,9600000.0
2007-06-04 19:47:00,1.11543,1.11578,1.11535,1.11564,9600000.0
2007-06-04 19:48:00,1.11555,1.11555,1.11507,1.11521,8800000.0
2007-06-04 19:49:00,1.11548,1.11594,1.11542,1.11552,10400000.0
2007-06-04 19:50:00,1.11555,1.11588,1.11524,1.11524,15400000.0
2007-06-04 19:51:00,1.11558,1.11604,1.11555,1.11557,28600000.0
2007-06-04 19:52:00,1.11576,1.1158,1.11543,1.11554,9400000.0
2007-06-04 19:53:00,1.11552,1.11562,1.11531,1.11539,27000000.0
2007-06-04 19:55:00,1.11554,1.11582,1.11546,1.11554,8600000.0
2007-06-04 19:56:00,1.1158,1.1158,1.1158,1.1158,9600000.0
2007-06-04 19:57:00,1.11579,1.11581,1.11571,1.11581,9600000.0
2007-06-04 19:58:00,1.11556,1.11564,1.11538,1.11542,31200000.0
2007-06-04 19:59:00,1.1157,1.1157,1.1157,1.1157,9000000.0
2007-06-04 20:01:00,1.11551,1.11583,1.11532,1.11532,9000000.0
2007-06-04 20:02:00,1.1153,1.11566,1.1153,1.11566,24400000.0
2007-06-04 20:03:00,1.11571,1.11584,1.11543,1.11584,11600000.0
2007-06-04 20:04:00,1.11569,1.11599,1.11559,1.11559,15600000.0
2007-06-04 20:05:00,1.11565,1.116,1.11565,1.116,4800000.0
2007-06-04 20:06:00,1.11567,1.11589,1.1154,1.1154,12400000.0
2007-06-04 20:07:00,1.11547,1.11564,1.11535,1.11564,10600000.0
2007-06-04 20:09:00,1.11555,1.11558,1.11555,1.11558,3200000.0
2007-06-04 20:10:00,1.11576,1.11622,1.1156,1.11596,23800000.0
2007-06-04 20:11:00,1.11592,1.11614,1.1157,1.1157,15600000.0
2007-06-04 20:12:00,1.11552,1.11565,1.11549,1.11554,18800000.0
2007-06-04 20:13:00,1.1157,1.116,1.11553,1.11553,23600000.0
2007-06-04 20:14:00,1.1162,1.1162,1.116,1.116,20600000.0
2007-06-04 20:15:00,1.11539,1.11577,1.11536,1.11536,20600000.0
2007-06-04 20:16:00,1.11544,1.11577,1.11529,1.11561,25200000.0
2007-06-04 20:17:00,1.1155,1.11583,1.11537,1.11561,15800000.0
2007-06-04 20:18:00,1.11522,1.11555,1.11498,1.11536,24200000.0
2007-06-04 20:19:00,1.11549,1.11584,1.11549,1.11559,7600000.0
2007-06-04 20:20:00,1.11582,1.11582,1.1155,1.11566,18600000.0
2007-06-04 20:21:00,1.11541,1.11569,1.11537,1.11556,11600000.0
2007-06-04 20:22:00,1.11572,1.11616,1.11564,1.11577,11800000.0
2007-06-04 20:23:00,1.11578,1.11635,1.11572,1.11575,12200000.0
2007-06-04 20:24:00,1.11592,1.11592,1.11501,1.11548,15200000.0
2007-06-04 20:25:00,1.11607,1.11614,1.11538,1.11553,11400000.0
2007-06-04 20:27:00,1.11569,1.11585,1.11556,1.11569,17600000.0
2007-06-04 20:28:00,1.11562,1.11609,1.11547,1.11609,20000000.0
2007-06-04 20:29:00,1.11578,1.11578,1.11497,1.11497,21800000.0
2007-06-04 20:30:00,1.11531,1.11568,1.11526,1.11546,13200000.0
2007-06-04 20:31:00,1.11536,1.11567,1.11528,1.11535,11200000.0
2007-06-04 20:32:00,1.1151,1.11555,1.1151,1.11552,9800000.0
2007-06-04 20:34:00,1.1157,1.1158,1.1157,1.1157,13600000.0
2007-06-04 20:35:00,1.1154,1.11575,1.1154,1.11564,13600000.0
2007-06-04 20:36:00,1.1151,1.1156,1.1151,1.11556,8200000.0
2007-06-04 20:37:00,1.11588,1.11588,1.11521,1.11521,13400000.0
2007-06-04 20:38:00,1.1152,1.11567,1.11514,1.11531,20400000.0
2007-06-04 20:40:00,1.11521,1.11548,1.11482,1.11548,12000000.0
2007-06-04 20:41:00,1.11554,1.11572,1.11531,1.11531,12800000.0
2007-06-04 20:42:00,1.11528,1.11543,1.11512,1.11531,20000000.0
2007-06-04 20:43:00,1.11557,1.11575,1.11497,1.1152,22800000.0
2007-06-04 20:44:00,1.11538,1.11549,1.11511,1.11545,15000000.0
2007-06-04 20:45:00,1.11519,1.1156,1.11519,1.1156,7200000.0
2007-06-04 20:46:00,1.11571,1.11585,1.11553,1.11557,16000000.0
2007-06-04 20:48:00,1.11543,1.11567,1.11494,1.11548,16400000.0
2007-06-04 20:49:00,1.11525,1.11554,1.11525,1.11532,16600000.0
2007-06-04 20:51:00,1.11554,1.11593,1.11544,1.11574,20200000.0
2007-06-04 20:52:00,1.11563,1.1157,1.11547,1.11565,12200000.0
2007-06-04 20:53:00,1.11534,1.11557,1.1153,1.11557,14400000.0
2007-06-04 20:54:00,1.11557,1.1159,1.11537,1.11574,14800000.0
2007-06-04 20:55:00,1.11559,1.11565,1.11522,1.11522,20600000.0
2007-06-04 20:56:00,1.11516,1.11557,1.115,1.11557,14400000.0
2007-06-04 20:57:00,1.1156,1.11602,1.1156,1.11602,21800000.0
2007-06-04 20:58:00,1.11613,1.11638,1.11613,1.11614,6200000.0
2007-06-04 20:59:00,1.1165,1.1167,1.1165,1.1167,9800000.0
2007-06-04 21:00:00,1.11645,1.11657,1.11626,1.11657,9800000.0
2007-06-04 21:01:00,1.11618,1.11618,1.11586,1.11607,16400000.0
2007-06-04 21:02:00,1.1162,1.11662,1.11607,1.11611,6600000.0
2007-06-04 21:03:00,1.11588,1.11602,1.11588,1.11594,20400000.0
2007-06-04 21:06:00,1.1153,1.11567,1.11515,1.11556,23000000.0
2007-06-04 21:07:00,1.11559,1.11608,1.11534,1.11534,16200000.0
2007-06-04 21:08:00,1.11555,1.11576,1.11555,1.11569,11200000.0
2007-06-04 21:09:00,1.1165,1.1165,1.1163,1.1163,8800000.0
2007-06-04 21:10:00,1.1158,1.116,1.11575,1.116,8800000.0
2007-06-04 21:11:00,1.11565,1.11604,1.11555,1.11576,17200000.0
2007-06-04 21:12:00,1.1162,1.1162,1.1161,1.1161,7400000.0
2007-06-04 21:13:00,1.1163,1.1164,1.1162,1.1164,7400000.0
2007-06-04 21:14:00,1.11604,1.11621,1.11602,1.11602,7400000.0
2007-06-04 21:15:00,1.11626,1.11626,1.11537,1.11537,16400000.0
2007-06-04 21:17:00,1.1164,1.1164,1.1164,1.1164,17400000.0
2007-06-04 21:18:00,1.1163,1.1163,1.1163,1.1163,17400000.0
2007-06-04 21:19:00,1.11574,1.11613,1.1155,1.11565,17400000.0
2007-06-04 21:21:00,1.11565,1.11566,1.11523,1.11561,27800000.0
2007-06-04 21:23:00,1.11578,1.11589,1.11552,1.11572,10400000.0
2007-06-04 21:27:00,1.11613,1.11621,1.11573,1.11573,21600000.0
2007-06-04 21:28:00,1.1165,1.1165,1.1163,1.1163,4200000.0
2007-06-04 21:29:00,1.1164,1.1164,1.1163,1.1163,4200000.0
2007-06-04 21:30:00,1.11563,1.116,1.11563,1.11587,4200000.0
2007-06-04 21:31:00,1.11574,1.11614,1.11562,1.11614,10200000.0
2007-06-04 21:32:00,1.11599,1.11611,1.11573,1.11573,13000000.0
2007-06-04 21:35:00,1.11581,1.11601,1.11573,1.11573,16400000.0
2007-06-04 21:37:00,1.11623,1.11636,1.11604,1.11604,16200000.0
2007-06-04 21:41:00,1.1166,1.1167,1.1166,1.1167,16000000.0
2007-06-04 21:42:00,1.11629,1.11664,1.11629,1.11664,16000000.0
2007-06-04 21:43:00,1.11635,1.11687,1.11594,1.11625,13600000.0
2007-06-04 21:44:00,1.11624,1.117,1.11624,1.11625,21200000.0
2007-06-04 21:47:00,1.11651,1.11663,1.11645,1.11648,5200000.0
2007-06-04 21:48:00,1.1169,1.1169,1.1168,1.1168,11800000.0
2007-06-04 21:49:00,1.11628,1.11644,1.11597,1.11611,11800000.0
2007-06-04 21:50:00,1.11594,1.11623,1.11594,1.11623,5600000.0
2007-06-04 21:51:00,1.11631,1.11652,1.11629,1.11632,13000000.0
2007-06-04 21:52:00,1.11642,1.11665,1.11637,1.11637,14800000.0
2007-06-04 21:53:00,1.11624,1.11628,1.11576,1.11606,20200000.0
2007-06-04 21:54:00,1.11619,1.11655,1.11599,1.11652,27800000.0
2007-06-04 21:55:00,1.11644,1.11658,1.11607,1.11607,10800000.0
2007-06-04 21:56:00,1.1162,1.11665,1.11611,1.11619,10400000.0
2007-06-04 21:57:00,1.1167,1.1167,1.1167,1.1167,8000000.0
2007-06-04 21:58:00,1.11618,1.11634,1.11617,1.11634,8000000.0
2007-06-04 21:59:00,1.11659,1.11682,1.11628,1.11677,17600000.0
2007-06-04 22:00:00,1.11638,1.11684,1.11627,1.11627,15200000.0
2007-06-04 22:01:00,1.11633,1.11651,1.11624,1.11624,5800000.0
2007-06-04 22:02:00,1.11633,1.11633,1.11587,1.11615,11200000.0
2007-06-04 22:03:00,1.11587,1.11615,1.11569,1.11592,15800000.0
2007-06-04 22:04:00,1.1166,1.1167,1.1164,1.1166,12600000.0
2007-06-04 22:05:00,1.11614,1.11659,1.11591,1.11591,12600000.0
2007-06-04 22:06:00,1.1166,1.1166,1.1166,1.1166,14400000.0
2007-06-04 22:07:00,1.1167,1.1167,1.1167,1.1167,14400000.0
2007-06-04 22:08:00,1.1166,1.1166,1.1166,1.1166,14400000.0
2007-06-04 22:09:00,1.1162,1.11626,1.116,1.116,14400000.0
2007-06-04 22:10:00,1.11609,1.11609,1.11571,1.11578,11200000.0
2007-06-04 22:12:00,1.11592,1.11622,1.11591,1.116,22800000.0
2007-06-04 22:13:00,1.11597,1.11642,1.11593,1.11595,16800000.0
2007-06-04 22:15:00,1.11547,1.11547,1.11461,1.11466,20400000.0
2007-06-04 22:17:00,1.11481,1.11606,1.11481,1.11606,21600000.0
2007-06-04 22:18:00,1.11518,1.11518,1.11466,1.11466,12800000.0
2007-06-04 22:20:00,1.11464,1.11569,1.11464,1.11569,7600000.0
2007-06-04 22:21:00,1.11595,1.11621,1.11583,1.11612,12800000.0
2007-06-04 22:25:00,1.11612,1.11612,1.11599,1.11602,10400000.0
2007-06-04 22:26:00,1.11509,1.11526,1.11462,1.11462,13800000.0
2007-06-04 22:28:00,1.11488,1.11499,1.11462,1.11462,11600000.0
2007-06-04 22:30:00,1.11474,1.11497,1.11451,1.1148,21400000.0
2007-06-04 22:31:00,1.11489,1.11579,1.11489,1.11572,27000000.0
2007-06-04 22:32:00,1.1167,1.1168,1.1167,1.1167,15400000.0
2007-06-04 22:35:00,1.1166,1.1167,1.1166,1.1167,15400000.0
2007-06-04 22:36:00,1.1166,1.1166,1.1166,1.1166,15400000.0
2007-06-04 22:37:00,1.11594,1.11615,1.11494,1.11615,15400000.0
2007-06-04 22:38:00,1.11601,1.11616,1.11588,1.116,13800000.0
2007-06-04 22:40:00,1.11599,1.11599,1.11585,1.11587,8800000.0
2007-06-04 22:41:00,1.11576,1.11591,1.11511,1.1155,25800000.0
2007-06-04 22:42:00,1.11586,1.11593,1.11562,1.11573,17000000.0
2007-06-04 22:43:00,1.11549,1.11564,1.11536,1.11556,10400000.0
2007-06-04 22:44:00,1.11558,1.11589,1.11534,1.11538,28400000.0
2007-06-04 22:45:00,1.11545,1.11548,1.11522,1.11548,7400000.0
2007-06-04 22:46:00,1.11554,1.11573,1.11549,1.11549,21400000.0
2007-06-04 22:48:00,1.11578,1.11578,1.11535,1.11535,19600000.0
2007-06-04 22:49:00,1.11531,1.11563,1.11528,1.11528,18800000.0
2007-06-04 22:50:00,1.11542,1.11556,1.11542,1.11542,9200000.0
2007-06-04 22:51:00,1.11539,1.11563,1.11539,1.11563,5000000.0
2007-06-04 22:53:00,1.11556,1.11556,1.11485,1.11485,9800000.0
2007-06-04 22:55:00,1.11503,1.1152,1.11472,1.11519,18200000.0
2007-06-04 22:57:00,1.11542,1.11569,1.11509,1.11523,19800000.0
2007-06-04 22:58:00,1.11537,1.11567,1.11506,1.11518,20000000.0
2007-06-04 22:59:00,1.11504,1.11518,1.11493,1.11493,8800000.0
2007-06-04 23:00:00,1.11463,1.11486,1.11424,1.11479,11400000.0
2007-06-04 23:02:00,1.11484,1.11521,1.11484,1.11491,15600000.0
2007-06-04 23:03:00,1.1156,1.1157,1.1155,1.1156,11600000.0
2007-06-04 23:04:00,1.1157,1.116,1.1157,1.1158,11600000.0
2007-06-04 23:05:00,1.11495,1.11536,1.1148,1.11536,11600000.0
2007-06-04 23:06:00,1.11493,1.11529,1.11465,1.11529,19400000.0
2007-06-04 23:07:00,1.11524,1.11524,1.11442,1.11442,15200000.0
2007-06-04 23:08:00,1.11478,1.11499,1.11478,1.11486,5600000.0
2007-06-04 23:09:00,1.11508,1.11508,1.11461,1.1147,9200000.0
2007-06-04 23:10:00,1.11468,1.11504,1.11438,1.11469,16200000.0
2007-06-04 23:12:00,1.11471,1.11495,1.11471,1.1149,12200000.0
2007-06-04 23:13:00,1.1156,1.1156,1.1156,1.1156,10600000.0
2007-06-04 23:14:00,1.1155,1.1156,1.1155,1.1156,10600000.0
2007-06-04 23:15:00,1.1155,1.1155,1.1155,1.1155,10600000.0
2007-06-04 23:17:00,1.11486,1.11517,1.11486,1.1149,10600000.0
2007-06-04 23:18:00,1.11503,1.11503,1.1147,1.1147,15400000.0
2007-06-04 23:21:00,1.11499,1.11512,1.11483,1.11503,15400000.0
2007-06-04 23:23:00,1.11509,1.11525,1.11473,1.11525,16600000.0
2007-06-04 23:25:00,1.11526,1.11526,1.115,1.115,14000000.0
2007-06-04 23:26:00,1.11518,1.11518,1.11472,1.11484,7000000.0
2007-06-04 23:27:00,1.11459,1.11532,1.11459,1.11488,13800000.0
2007-06-04 23:29:00,1.1156,1.1156,1.1154,1.1155,22600000.0
2007-06-04 23:30:00,1.11495,1.115,1.11488,1.11488,22600000.0
2007-06-04 23:31:00,1.1147,1.11538,1.1147,1.11514,6800000.0
2007-06-04 23:32:00,1.11501,1.11501,1.11463,1.11466,14000000.0
2007-06-04 23:34:00,1.11462,1.11509,1.1145,1.11495,16000000.0
2007-06-04 23:35:00,1.11528,1.11543,1.11517,1.11517,9600000.0
2007-06-04 23:39:00,1.1156,1.1156,1.1155,1.1156,13200000.0
2007-06-04 23:40:00,1.11526,1.11526,1.11503,1.11503,13200000.0
2007-06-04 23:41:00,1.1156,1.1156,1.1155,1.1155,12200000.0
2007-06-04 23:42:00,1.1156,1.1156,1.1155,1.1155,12200000.0
2007-06-04 23:43:00,1.11497,1.11524,1.1149,1.11508,12200000.0
2007-06-04 23:44:00,1.11533,1.11533,1.11501,1.11516,14400000.0
2007-06-04 23:45:00,1.11482,1.11515,1.11479,1.11506,13000000.0
2007-06-04 23:46:00,1.1151,1.11532,1.11479,1.11479,14600000.0
2007-06-04 23:47:00,1.11466,1.1149,1.11466,1.1149,8000000.0
2007-06-04 23:48:00,1.11495,1.11518,1.11487,1.11487,15400000.0
2007-06-04 23:49:00,1.11519,1.11519,1.11498,1.11498,9800000.0
2007-06-04 23:52:00,1.11522,1.11545,1.11471,1.11531,22800000.0
2007-06-04 23:53:00,1.11532,1.11556,1.11523,1.11523,4800000.0
2007-06-04 23:54:00,1.1158,1.1158,1.1158,1.1158,16800000.0
2007-06-04 23:55:00,1.11534,1.11534,1.11497,1.11497,16800000.0
2007-06-04 23:56:00,1.11525,1.11544,1.11501,1.11544,6800000.0
2007-06-04 23:57:00,1.11528,1.11528,1.11499,1.11514,14200000.0
2007-06-04 23:58:00,1.11527,1.11539,1.11484,1.11539,23000000.0
2007-06-04 23:59:00,1.11544,1.11551,1.11529,1.11529,4200000.0
2007-06-05 00:00:00,1.11562,1.11586,1.11541,1.11558,14200000.0
2007-06-05 00:01:00,1.1161,1.1162,1.1161,1.1162,4800000.0
2007-06-05 00:02:00,1.11568,1.11568,1.11567,1.11568,4800000.0
2007-06-05 00:03:00,1.1158,1.1158,1.11559,1.11567,23000000.0
2007-06-05 00:04:00,1.11563,1.11576,1.11563,1.11568,6000000.0
2007-06-05 00:05:00,1.11598,1.11598,1.11549,1.11574,5800000.0
2007-06-05 00:06:00,1.11568,1.11591,1.11526,1.11556,19800000.0
2007-06-05 00:07:00,1.11548,1.11573,1.11548,1.11573,2600000.0
2007-06-05 00:08:00,1.11566,1.11586,1.11551,1.11557,15600000.0
2007-06-05 00:09:00,1.1159,1.11592,1.11572,1.11572,9600000.0
2007-06-05 00:10:00,1.1161,1.1162,1.1161,1.1162,10600000.0
2007-06-05 00:11:00,1.1156,1.11569,1.11517,1.11517,10600000.0
2007-06-05 00:12:00,1.1156,1.11574,1.1154,1.11573,12400000.0
2007-06-05 00:13:00,1.1162,1.1163,1.1162,1.1163,10600000.0
2007-06-05 00:19:00,1.1162,1.1163,1.1162,1.1163,10600000.0
2007-06-05 00:23:00,1.11573,1.11585,1.11566,1.11574,10600000.0
2007-06-05 00:26:00,1.11583,1.11583,1.11537,1.1156,13600000.0
2007-06-05 00:27:00,1.11557,1.11634,1.11544,1.11634,12400000.0
2007-06-05 00:28:00,1.1164,1.1164,1.1162,1.1162,25400000.0
2007-06-05 00:29:00,1.1158,1.116,1.11559,1.1158,25400000.0
2007-06-05 00:31:00,1.11559,1.11576,1.11559,1.11568,13600000.0
2007-06-05 00:35:00,1.1157,1.11603,1.1154,1.11603,15200000.0
2007-06-05 00:36:00,1.11599,1.11631,1.11571,1.11594,13000000.0
2007-06-05 00:37:00,1.11578,1.11601,1.11535,1.11544,16200000.0
2007-06-05 00:38:00,1.11553,1.11574,1.11553,1.11574,5600000.0
2007-06-05 00:39:00,1.1162,1.1162,1.1161,1.1161,17800000.0
2007-06-05 00:40:00,1.11561,1.116,1.11548,1.11568,17800000.0
2007-06-05 00:41:00,1.11536,1.1157,1.11536,1.11553,8000000.0
2007-06-05 00:42:00,1.11529,1.11551,1.11511,1.11511,17000000.0
2007-06-05 00:44:00,1.11551,1.11579,1.11523,1.11523,9200000.0
2007-06-05 00:45:00,1.11546,1.11579,1.11526,1.11541,14600000.0
2007-06-05 00:46:00,1.11536,1.11536,1.11508,1.11508,9600000.0
2007-06-05 00:47:00,1.11556,1.11596,1.1153,1.11563,6800000.0
2007-06-05 00:48:00,1.11538,1.11581,1.11519,1.11526,9800000.0
2007-06-05 00:49:00,1.11551,1.11551,1.11538,1.11538,9600000.0
2007-06-05 00:50:00,1.1148,1.11551,1.1148,1.11519,16600000.0
2007-06-05 00:51:00,1.1154,1.1154,1.11524,1.11524,3200000.0
2007-06-05 00:52:00,1.11535,1.11552,1.11525,1.1155,10200000.0
2007-06-05 00:53:00,1.11523,1.11581,1.11486,1.11581,12000000.0
2007-06-05 00:54:00,1.11596,1.11596,1.1153,1.11546,9000000.0
2007-06-05 00:55:00,1.11607,1.11607,1.11546,1.11568,5600000.0
2007-06-05 00:56:00,1.11554,1.11554,1.11535,1.11549,11600000.0
2007-06-05 00:57:00,1.11529,1.11623,1.11529,1.11592,8400000.0
2007-06-05 00:58:00,1.11575,1.11582,1.1153,1.1153,11200000.0
2007-06-05 01:00:00,1.11572,1.11572,1.11524,1.11524,18200000.0
2007-06-05 01:01:00,1.11529,1.11549,1.11527,1.11549,8800000.0
2007-06-05 01:02:00,1.1157,1.1157,1.1157,1.1157,2600000.0
2007-06-05 01:04:00,1.11531,1.11533,1.11531,1.11533,2600000.0
2007-06-05 01:05:00,1.11535,1.11535,1.11516,1.1152,6200000.0
2007-06-05 01:07:00,1.11496,1.1154,1.11485,1.11511,16000000.0
2007-06-05 01:08:00,1.116,1.116,1.1159,1.1159,16400000.0
2007-06-05 01:09:00,1.11543,1.11548,1.11522,1.11535,16400000.0
2007-06-05 01:10:00,1.11539,1.11546,1.11534,1.11546,9200000.0
2007-06-05 01:11:00,1.11549,1.11566,1.11511,1.11566,16000000.0
2007-06-05 01:12:00,1.1159,1.1159,1.1159,1.1159,6800000.0
2007-06-05 01:13:00,1.116,1.116,1.116,1.116,6800000.0
2007-06-05 01:14:00,1.1159,1.116,1.1159,1.116,6800000.0
2007-06-05 01:18:00,1.1159,1.1159,1.1159,1.1159,6800000.0
2007-06-05 01:19:00,1.1158,1.1158,1.1158,1.1158,6800000.0
2007-06-05 01:20:00,1.11542,1.11544,1.11542,1.11544,6800000.0
2007-06-05 01:22:00,1.1159,1.116,1.1159,1.116,7200000.0
2007-06-05 01:23:00,1.1159,1.1159,1.1159,1.1159,7200000.0
2007-06-05 01:24:00,1.11545,1.11545,1.11524,1.11524,7200000.0
2007-06-05 01:25:00,1.11542,1.11594,1.11523,1.11523,16200000.0
2007-06-05 01:26:00,1.116,1.116,1.1159,1.1159,11600000.0
2007-06-05 01:27:00,1.116,1.116,1.116,1.116,11600000.0
2007-06-05 01:28:00,1.11549,1.11574,1.11549,1.11559,11600000.0
2007-06-05 01:29:00,1.11548,1.11605,1.11542,1.11548,14600000.0
2007-06-05 01:30:00,1.11552,1.11576,1.11552,1.11571,8400000.0
2007-06-05 01:31:00,1.116,1.116,1.1159,1.1159,18800000.0
2007-06-05 01:32:00,1.11529,1.1155,1.11509,1.1155,18800000.0
2007-06-05 01:35:00,1.11539,1.11566,1.11539,1.11566,12800000.0
2007-06-05 01:36:00,1.1156,1.1156,1.11517,1.11517,25600000.0
2007-06-05 01:37:00,1.11534,1.11562,1.1151,1.11553,12200000.0
2007-06-05 01:39:00,1.1159,1.116,1.1159,1.116,25000000.0
2007-06-05 01:42:00,1.11558,1.11647,1.11558,1.116,25000000.0
2007-06-05 01:43:00,1.11549,1.11583,1.1153,1.11583,24600000.0
2007-06-05 01:44:00,1.1161,1.1161,1.116,1.1161,13800000.0
2007-06-05 01:45:00,1.116,1.1161,1.116,1.1161,13800000.0
2007-06-05 01:46:00,1.116,1.1161,1.116,1.1161,13800000.0
2007-06-05 01:47:00,1.11587,1.11587,1.11563,1.11587,13800000.0
2007-06-05 01:48:00,1.11548,1.11584,1.11544,1.11553,17800000.0
2007-06-05 01:49:00,1.11566,1.11594,1.11561,1.11563,21400000.0
2007-06-05 01:50:00,1.11569,1.11576,1.11558,1.11569,10800000.0
2007-06-05 01:51:00,1.1157,1.11592,1.11558,1.11592,4200000.0
2007-06-05 01:52:00,1.11604,1.11611,1.11582,1.11593,17400000.0
2007-06-05 01:53:00,1.1164,1.1164,1.1164,1.1164,13800000.0
2007-06-05 01:55:00,1.11616,1.11649,1.1157,1.11649,13800000.0
2007-06-05 01:56:00,1.11601,1.11601,1.11581,1.11581,12200000.0
2007-06-05 01:57:00,1.11593,1.11593,1.11531,1.11547,17600000.0
2007-06-05 01:58:00,1.11574,1.11611,1.11565,1.1158,26600000.0
2007-06-05 01:59:00,1.11611,1.11611,1.11563,1.11583,17000000.0
2007-06-05 02:00:00,1.11608,1.11608,1.11566,1.11566,10200000.0
2007-06-05 02:01:00,1.11569,1.11609,1.11568,1.11588,9400000.0
2007-06-05 02:03:00,1.1163,1.1163,1.1162,1.1162,15600000.0
2007-06-05 02:04:00,1.11626,1.11652,1.11574,1.11583,15600000.0
2007-06-05 02:05:00,1.1164,1.1164,1.1163,1.1163,16600000.0
2007-06-05 02:06:00,1.1164,1.1164,1.1164,1.1164,16600000.0
2007-06-05 02:07:00,1.11592,1.11622,1.11588,1.11597,16600000.0
2007-06-05 02:08:00,1.11604,1.11664,1.11604,1.11614,12000000.0
2007-06-05 02:09:00,1.1166,1.1167,1.1166,1.1167,14400000.0
2007-06-05 02:11:00,1.11643,1.11659,1.11623,1.11628,14400000.0
2007-06-05 02:12:00,1.11619,1.11624,1.11613,1.11613,4200000.0
2007-06-05 02:13:00,1.1166,1.1166,1.1166,1.1166,13600000.0
2007-06-05 02:14:00,1.11618,1.11637,1.11609,1.11632,13600000.0
2007-06-05 02:16:00,1.11644,1.11644,1.11589,1.11606,9600000.0
2007-06-05 02:18:00,1.1165,1.11661,1.11618,1.1162,15000000.0
2007-06-05 02:19:00,1.11653,1.11657,1.11623,1.11623,20600000.0
2007-06-05 02:20:00,1.11655,1.11655,1.116,1.11605,10200000.0
2007-06-05 02:21:00,1.11597,1.11618,1.11597,1.11618,12800000.0
2007-06-05 02:24:00,1.11635,1.11664,1.11628,1.11641,21200000.0
2007-06-05 02:25:00,1.11636,1.11669,1.11633,1.11669,18800000.0
2007-06-05 02:26:00,1.11631,1.11641,1.11615,1.11634,12200000.0
2007-06-05 02:28:00,1.11636,1.11638,1.11612,1.11634,9600000.0
2007-06-05 02:29:00,1.11694,1.11694,1.11609,1.11609,17200000.0
2007-06-05 02:30:00,1.11632,1.11652,1.11603,1.11619,19400000.0
2007-06-05 02:31:00,1.1168,1.1168,1.1168,1.1168,11600000.0
2007-06-05 02:32:00,1.1163,1.1169,1.1163,1.11643,11600000.0
2007-06-05 02:33:00,1.11625,1.11641,1.11606,1.11641,12400000.0
2007-06-05 02:34:00,1.1165,1.1166,1.1165,1.1165,10600000.0
2007-06-05 02:35:00,1.11603,1.11606,1.11603,1.11606,10600000.0
2007-06-05 02:36:00,1.1167,1.1167,1.1167,1.1167,20400000.0
2007-06-05 02:39:00,1.11606,1.11646,1.11606,1.11623,20400000.0
2007-06-05 02:40:00,1.11626,1.11685,1.11598,1.11598,23400000.0
2007-06-05 02:41:00,1.11644,1.11694,1.11628,1.11694,23000000.0
2007-06-05 02:42:00,1.11678,1.11703,1.11621,1.11649,6200000.0
2007-06-05 02:43:00,1.1164,1.1165,1.11609,1.11619,16800000.0
2007-06-05 02:44:00,1.11634,1.11674,1.11611,1.11623,15200000.0
2007-06-05 02:45:00,1.11616,1.11657,1.11608,1.1164,20400000.0
2007-06-05 02:46:00,1.1162,1.11654,1.11584,1.11614,11600000.0
2007-06-05 02:47:00,1.11622,1.11664,1.11598,1.11598,10600000.0
2007-06-05 02:48:00,1.11628,1.11649,1.11613,1.11613,6400000.0
2007-06-05 02:49:00,1.11624,1.11673,1.116,1.11629,33600000.0
2007-06-05 02:50:00,1.11624,1.11665,1.11599,1.11665,20600000.0
2007-06-05 02:51:00,1.1162,1.11648,1.11618,1.11634,10200000.0
2007-06-05 02:52:00,1.11657,1.11657,1.11611,1.11613,18600000.0
2007-06-05 02:53:00,1.11578,1.11634,1.11578,1.11597,11600000.0
2007-06-05 02:54:00,1.11636,1.1167,1.11617,1.11633,22000000.0
2007-06-05 02:55:00,1.11612,1.1163,1.11577,1.11594,11600000.0
2007-06-05 02:56:00,1.11559,1.11635,1.11559,1.11601,31600000.0
2007-06-05 02:58:00,1.11597,1.11611,1.11589,1.11591,13800000.0
2007-06-05 02:59:00,1.11597,1.11658,1.11579,1.11598,22000000.0
2007-06-05 03:00:00,1.1162,1.1163,1.1162,1.1163,29000000.0
2007-06-05 03:01:00,1.11613,1.11659,1.11575,1.11583,29000000.0
2007-06-05 03:02:00,1.11537,1.11598,1.11537,1.11598,2000000.0
2007-06-05 03:03:00,1.11543,1.11585,1.1152,1.11556,29000000.0
2007-06-05 03:04:00,1.11573,1.11637,1.1157,1.11591,14000000.0
2007-06-05 03:05:00,1.1163,1.1163,1.1163,1.1163,25800000.0
2007-06-05 03:06:00,1.11615,1.1164,1.11586,1.11605,25800000.0
2007-06-05 03:07:00,1.11577,1.11611,1.11577,1.1159,21200000.0
2007-06-05 03:08:00,1.11607,1.11624,1.11542,1.11614,19400000.0
2007-06-05 03:09:00,1.11568,1.1158,1.11568,1.1158,9000000.0
2007-06-05 03:10:00,1.11593,1.11611,1.11593,1.11608,9800000.0
2007-06-05 03:11:00,1.11598,1.116,1.11598,1.116,3200000.0
2007-06-05 03:12:00,1.11595,1.11595,1.11567,1.11567,11800000.0
2007-06-05 03:13:00,1.11569,1.11572,1.11516,1.11516,13400000.0
2007-06-05 03:14:00,1.11519,1.11556,1.11517,1.11556,9600000.0
2007-06-05 03:15:00,1.11559,1.11576,1.11544,1.11576,21200000.0
2007-06-05 03:16:00,1.11525,1.11573,1.11525,1.1154,16400000.0
2007-06-05 03:17:00,1.11538,1.11573,1.11535,1.11541,19400000.0
2007-06-05 03:18:00,1.11559,1.11559,1.11528,1.11542,13000000.0
2007-06-05 03:19:00,1.11532,1.11544,1.11505,1.11544,12000000.0
2007-06-05 03:20:00,1.11513,1.11538,1.11508,1.11538,9600000.0
2007-06-05 03:21:00,1.11548,1.11555,1.11507,1.11528,13600000.0
2007-06-05 03:22:00,1.11527,1.11576,1.11527,1.11536,11200000.0
2007-06-05 03:23:00,1.11566,1.11575,1.11538,1.11575,4800000.0
2007-06-05 03:24:00,1.1161,1.1161,1.116,1.1161,7400000.0
2007-06-05 03:25:00,1.1158,1.1158,1.11549,1.11549,7400000.0
2007-06-05 03:26:00,1.11583,1.11607,1.11562,1.11588,8800000.0
2007-06-05 03:27:00,1.116,1.1161,1.116,1.1161,23800000.0
2007-06-05 03:28:00,1.11537,1.11547,1.11509,1.11547,23800000.0
2007-06-05 03:29:00,1.11594,1.11594,1.11525,1.11525,18600000.0
2007-06-05 03:30:00,1.11567,1.1161,1.11567,1.11596,12400000.0
2007-06-05 03:31:00,1.11617,1.11673,1.11582,1.11582,23600000.0
2007-06-05 03:32:00,1.11596,1.11632,1.11585,1.11632,24200000.0
2007-06-05 03:33:00,1.11646,1.11648,1.11632,1.11643,14000000.0
2007-06-05 03:34:00,1.11663,1.11714,1.11663,1.11672,25400000.0
2007-06-05 03:35:00,1.11656,1.11685,1.11621,1.11647,11200000.0
2007-06-05 03:36:00,1.1162,1.11629,1.11597,1.116,6800000.0
2007-06-05 03:37:00,1.11561,1.11595,1.11545,1.11567,11000000.0
2007-06-05 03:38:00,1.116,1.11642,1.11564,1.11642,23000000.0
2007-06-05 03:39:00,1.11654,1.11654,1.11641,1.11641,7200000.0
2007-06-05 03:40:00,1.11631,1.11631,1.11579,1.11612,10800000.0
2007-06-05 03:41:00,1.1162,1.11635,1.11607,1.11635,10000000.0
2007-06-05 03:42:00,1.11623,1.11647,1.116,1.11625,28200000.0
2007-06-05 03:43:00,1.11624,1.11628,1.11601,1.11626,10000000.0
2007-06-05 03:44:00,1.11588,1.11602,1.1154,1.1154,22200000.0
2007-06-05 03:45:00,1.11574,1.11594,1.11542,1.11558,19600000.0
2007-06-05 03:46:00,1.11594,1.11594,1.11584,1.11584,9600000.0
2007-06-05 03:47:00,1.11569,1.1161,1.11555,1.11594,6600000.0
2007-06-05 03:48:00,1.11626,1.11654,1.11574,1.11654,20600000.0
2007-06-05 03:49:00,1.11612,1.11612,1.11575,1.11575,13200000.0
2007-06-05 03:50:00,1.11591,1.11601,1.11576,1.11599,13000000.0
2007-06-05 03:51:00,1.11593,1.11629,1.11584,1.11629,9400000.0
2007-06-05 03:52:00,1.11633,1.11633,1.11584,1.1162,9000000.0
2007-06-05 03:53:00,1.11605,1.11625,1.11589,1.11603,13000000.0
2007-06-05 03:54:00,1.11596,1.1164,1.11596,1.11613,10000000.0
2007-06-05 03:55:00,1.11624,1.11624,1.11593,1.11593,4200000.0
2007-06-05 03:56:00,1.11573,1.11623,1.11573,1.11613,13800000.0
2007-06-05 03:57:00,1.11593,1.11633,1.11593,1.11633,10400000.0
2007-06-05 03:58:00,1.11575,1.11613,1.11575,1.11585,13200000.0
2007-06-05 03:59:00,1.11558,1.1157,1.11552,1.11552,7800000.0
2007-06-05 04:00:00,1.11527,1.11552,1.11527,1.1155,21400000.0
2007-06-05 04:01:00,1.11588,1.11588,1.11549,1.11549,15800000.0
2007-06-05 04:02:00,1.1156,1.11605,1.11548,1.11575,21000000.0
2007-06-05 04:03:00,1.11587,1.11615,1.11576,1.11576,12200000.0
2007-06-05 04:04:00,1.11598,1.11598,1.11548,1.11564,12800000.0
2007-06-05 04:05:00,1.1152,1.11587,1.1152,1.11535,20200000.0
2007-06-05 04:06:00,1.11565,1.11583,1.11547,1.11563,7000000.0
2007-06-05 04:07:00,1.11556,1.11556,1.11538,1.11554,18200000.0
2007-06-05 04:08:00,1.11516,1.11541,1.11516,1.11541,7400000.0
2007-06-05 04:09:00,1.11581,1.11587,1.11581,1.11587,3200000.0
2007-06-05 04:10:00,1.1159,1.1159,1.11553,1.11569,20000000.0
2007-06-05 04:13:00,1.1159,1.116,1.1159,1.1159,14200000.0
2007-06-05 04:14:00,1.11544,1.11609,1.11541,1.11568,14200000.0
2007-06-05 04:15:00,1.11526,1.11559,1.11505,1.11505,17000000.0
2007-06-05 04:16:00,1.11544,1.11578,1.11525,1.11538,13800000.0
2007-06-05 04:17:00,1.11526,1.1158,1.11526,1.1158,8400000.0
2007-06-05 04:18:00,1.116,1.116,1.116,1.116,22400000.0
2007-06-05 04:19:00,1.11574,1.11592,1.11532,1.11574,22400000.0
2007-06-05 04:20:00,1.11572,1.11572,1.11502,1.11502,13000000.0
2007-06-05 04:21:00,1.11547,1.11547,1.11532,1.11532,9600000.0
2007-06-05 04:23:00,1.11541,1.1155,1.11522,1.11538,14800000.0
2007-06-05 04:24:00,1.11512,1.11549,1.11503,1.11517,23800000.0
2007-06-05 04:25:00,1.11513,1.11532,1.11492,1.11492,21400000.0
2007-06-05 04:26:00,1.11507,1.11524,1.11489,1.11517,14000000.0
2007-06-05 04:27:00,1.11518,1.11538,1.11509,1.11509,14000000.0
2007-06-05 04:28:00,1.11516,1.11556,1.115,1.11555,12800000.0
2007-06-05 04:29:00,1.11539,1.11539,1.11518,1.11519,12400000.0
2007-06-05 04:30:00,1.11473,1.11546,1.11473,1.11539,14800000.0
2007-06-05 04:31:00,1.1156,1.11567,1.11531,1.1155,21200000.0
2007-06-05 04:32:00,1.11575,1.11583,1.11562,1.11583,12600000.0
2007-06-05 04:33:00,1.11545,1.11568,1.11541,1.11555,13400000.0
2007-06-05 04:34:00,1.11562,1.11562,1.11534,1.11543,3600000.0
2007-06-05 04:36:00,1.1153,1.11547,1.11524,1.11547,17000000.0
2007-06-05 04:37:00,1.11565,1.11565,1.11529,1.11529,7200000.0
2007-06-05 04:38:00,1.11529,1.11534,1.11529,1.11534,2600000.0
2007-06-05 04:39:00,1.11513,1.11569,1.11513,1.1154,14800000.0
2007-06-05 04:40:00,1.11518,1.11586,1.11507,1.11512,10000000.0
2007-06-05 04:41:00,1.11539,1.1154,1.11535,1.1154,3600000.0
2007-06-05 04:42:00,1.11536,1.11584,1.11521,1.1158,12600000.0
2007-06-05 04:43:00,1.1155,1.11567,1.1151,1.11544,19800000.0
2007-06-05 04:44:00,1.11557,1.11557,1.1153,1.1153,8800000.0
2007-06-05 04:45:00,1.11519,1.11571,1.11518,1.1153,33200000.0
2007-06-05 04:46:00,1.1158,1.1158,1.1158,1.1158,11400000.0
2007-06-05 04:47:00,1.11546,1.11557,1.11478,1.11478,11400000.0
2007-06-05 04:48:00,1.1157,1.1158,1.1157,1.1158,16600000.0
2007-06-05 04:49:00,1.1157,1.1158,1.1157,1.1158,16600000.0
2007-06-05 04:50:00,1.11562,1.11562,1.11464,1.11517,16600000.0
2007-06-05 04:51:00,1.11542,1.11564,1.11485,1.11501,8000000.0
2007-06-05 04:52:00,1.11482,1.11517,1.11477,1.11484,10200000.0
2007-06-05 04:53:00,1.11525,1.1153,1.1149,1.1149,36200000.0
2007-06-05 04:54:00,1.11518,1.11519,1.11502,1.11502,9000000.0
2007-06-05 04:55:00,1.11505,1.11538,1.11491,1.11517,30400000.0
2007-06-05 04:56:00,1.11516,1.11558,1.11504,1.1151,14400000.0
2007-06-05 04:57:00,1.11506,1.1154,1.11492,1.11519,9000000.0
2007-06-05 04:59:00,1.1152,1.1152,1.11497,1.11497,8200000.0
2007-06-05 05:00:00,1.1156,1.1156,1.1154,1.1154,17000000.0
2007-06-05 05:01:00,1.1155,1.1155,1.1155,1.1155,17000000.0
2007-06-05 05:02:00,1.11532,1.11539,1.11499,1.11506,17000000.0
2007-06-05 05:03:00,1.11506,1.11535,1.11469,1.11486,21000000.0
2007-06-05 05:04:00,1.11488,1.11497,1.11434,1.1146,11800000.0
2007-06-05 05:05:00,1.11484,1.11498,1.11473,1.11498,13800000.0
2007-06-05 05:06:00,1.11492,1.11506,1.11465,1.11465,11200000.0
2007-06-05 05:07:00,1.11475,1.11476,1.11461,1.11469,8200000.0
2007-06-05 05:08:00,1.11478,1.11514,1.11478,1.11483,22200000.0
2007-06-05 05:10:00,1.11505,1.11535,1.11501,1.11535,15000000.0
2007-06-05 05:11:00,1.11472,1.11517,1.1147,1.11517,16400000.0
2007-06-05 05:12:00,1.1148,1.11512,1.11461,1.11512,12600000.0
2007-06-05 05:14:00,1.1152,1.1152,1.11454,1.11454,25000000.0
2007-06-05 05:15:00,1.11468,1.11486,1.1143,1.11479,10400000.0
2007-06-05 05:17:00,1.11456,1.11481,1.11451,1.1146,21400000.0
2007-06-05 05:18:00,1.11484,1.11489,1.11448,1.11489,12000000.0
2007-06-05 05:20:00,1.11477,1.11494,1.11464,1.11492,10000000.0
2007-06-05 05:21:00,1.11527,1.11545,1.11493,1.11493,16800000.0
2007-06-05 05:22:00,1.11524,1.11524,1.11476,1.11476,7600000.0
2007-06-05 05:23:00,1.1151,1.1151,1.115,1.115,5800000.0
2007-06-05 05:24:00,1.1149,1.1149,1.1149,1.1149,5800000.0
2007-06-05 05:26:00,1.11471,1.11471,1.1143,1.1143,5800000.0
2007-06-05 05:27:00,1.11511,1.11517,1.11464,1.11464,16800000.0
2007-06-05 05:28:00,1.11491,1.11491,1.11454,1.11461,27800000.0
2007-06-05 05:30:00,1.1144,1.11441,1.11438,1.11441,4200000.0
2007-06-05 05:31:00,1.11435,1.11465,1.11435,1.11465,11600000.0
2007-06-05 05:32:00,1.11496,1.11496,1.11439,1.11496,8400000.0
2007-06-05 05:33:00,1.1151,1.1151,1.1151,1.1151,10600000.0
2007-06-05 05:34:00,1.1152,1.1152,1.1151,1.1151,10600000.0
2007-06-05 05:35:00,1.1152,1.1152,1.1152,1.1152,10600000.0
2007-06-05 05:37:00,1.11475,1.1152,1.11467,1.11499,10600000.0
2007-06-05 05:38:00,1.11463,1.1148,1.11462,1.11463,5600000.0
2007-06-05 05:39:00,1.11462,1.11497,1.11428,1.11428,16400000.0
2007-06-05 05:40:00,1.11415,1.11463,1.11415,1.11447,17000000.0
2007-06-05 05:41:00,1.11477,1.11478,1.11432,1.11432,12800000.0
2007-06-05 05:42:00,1.11453,1.1148,1.11435,1.1148,7400000.0
2007-06-05 05:43:00,1.115,1.1151,1.115,1.1151,13000000.0
2007-06-05 05:47:00,1.11457,1.11492,1.11457,1.11468,13000000.0
2007-06-05 05:48:00,1.1145,1.11483,1.11431,1.11469,31400000.0
2007-06-05 05:49:00,1.11448,1.11474,1.11448,1.11452,28800000.0
2007-06-05 05:50:00,1.11443,1.11487,1.11433,1.11474,17600000.0
2007-06-05 05:51:00,1.11463,1.11505,1.11446,1.11446,10000000.0
2007-06-05 05:52:00,1.11468,1.11499,1.11453,1.11466,13400000.0
2007-06-05 05:53:00,1.11454,1.11477,1.11446,1.11446,10200000.0
2007-06-05 05:54:00,1.11479,1.11531,1.11455,1.11455,13400000.0
2007-06-05 05:55:00,1.11463,1.11476,1.11442,1.1147,18800000.0
2007-06-05 05:56:00,1.11502,1.11502,1.1146,1.1147,13200000.0
2007-06-05 05:57:00,1.1152,1.1152,1.11473,1.11502,12600000.0
2007-06-05 05:58:00,1.11474,1.11532,1.11467,1.11471,19000000.0
2007-06-05 05:59:00,1.11489,1.11499,1.11468,1.11468,19800000.0
2007-06-05 06:01:00,1.11455,1.1148,1.11445,1.11469,8400000.0
2007-06-05 06:02:00,1.1152,1.1152,1.1151,1.1151,9600000.0
2007-06-05 06:03:00,1.11463,1.11463,1.11439,1.11441,9600000.0
2007-06-05 06:04:00,1.11419,1.11424,1.11419,1.11424,4000000.0
2007-06-05 06:05:00,1.11432,1.11478,1.11415,1.11447,17200000.0
2007-06-05 06:06:00,1.11474,1.11484,1.11453,1.11466,18000000.0
2007-06-05 06:07:00,1.11449,1.11494,1.11449,1.11468,10000000.0
2007-06-05 06:08:00,1.11458,1.11458,1.11449,1.11449,9000000.0
2007-06-05 06:09:00,1.11445,1.11494,1.11439,1.11439,16000000.0
2007-06-05 06:10:00,1.11447,1.11486,1.11426,1.11437,11000000.0
2007-06-05 06:11:00,1.11469,1.1147,1.11443,1.11443,9200000.0
2007-06-05 06:12:00,1.11447,1.115,1.11411,1.11411,26800000.0
2007-06-05 06:13:00,1.11431,1.11447,1.11392,1.11403,13400000.0
2007-06-05 06:14:00,1.11406,1.11456,1.11388,1.11456,14400000.0
2007-06-05 06:15:00,1.11453,1.11482,1.11437,1.11482,4800000.0
2007-06-05 06:16:00,1.11413,1.11455,1.11413,1.11421,12200000.0
2007-06-05 06:17:00,1.11436,1.11436,1.11394,1.11394,9600000.0
2007-06-05 06:18:00,1.11394,1.11434,1.11394,1.11434,13200000.0
2007-06-05 06:19:00,1.11426,1.11463,1.11395,1.11433,24200000.0
2007-06-05 06:20:00,1.115,1.115,1.1148,1.1148,22200000.0
2007-06-05 06:21:00,1.11422,1.11459,1.11378,1.1144,22200000.0
2007-06-05 06:22:00,1.1149,1.1149,1.1149,1.1149,15400000.0
2007-06-05 06:23:00,1.11457,1.11457,1.11432,1.11435,15400000.0
2007-06-05 06:24:00,1.11453,1.11465,1.11411,1.11417,15000000.0
2007-06-05 06:25:00,1.11468,1.11468,1.11419,1.1142,23800000.0
2007-06-05 06:26:00,1.11441,1.11452,1.11414,1.11435,11200000.0
2007-06-05 06:27:00,1.11422,1.11468,1.11422,1.11453,7600000.0
2007-06-05 06:28:00,1.11478,1.11478,1.11394,1.11423,15800000.0
2007-06-05 06:29:00,1.11454,1.11485,1.11413,1.11442,23400000.0
2007-06-05 06:30:00,1.11438,1.11491,1.1142,1.11468,18600000.0
2007-06-05 06:31:00,1.11468,1.11477,1.11429,1.1147,10800000.0
2007-06-05 06:32:00,1.1144,1.11466,1.11419,1.11442,20600000.0
2007-06-05 06:33:00,1.11456,1.11486,1.11419,1.11486,19600000.0
2007-06-05 06:34:00,1.11474,1.11475,1.11434,1.1145,18800000.0
2007-06-05 06:35:00,1.1149,1.1151,1.1149,1.1149,20400000.0
2007-06-05 06:36:00,1.11444,1.11494,1.11423,1.11428,20400000.0
2007-06-05 06:37:00,1.11435,1.11441,1.11422,1.11428,22400000.0
2007-06-05 06:38:00,1.11457,1.11457,1.11431,1.11438,15400000.0
2007-06-05 06:39:00,1.11462,1.11462,1.11438,1.11446,14400000.0
2007-06-05 06:40:00,1.11404,1.11434,1.11404,1.11418,18400000.0
2007-06-05 06:41:00,1.11454,1.11454,1.11446,1.11451,4200000.0
2007-06-05 06:44:00,1.11476,1.11476,1.11446,1.11466,13200000.0
2007-06-05 06:45:00,1.11458,1.11485,1.11458,1.11485,3200000.0
2007-06-05 06:46:00,1.1145,1.11475,1.11416,1.1143,11000000.0
2007-06-05 06:47:00,1.11459,1.11473,1.11449,1.11473,7600000.0
2007-06-05 06:48:00,1.11454,1.11469,1.11413,1.11456,18400000.0
2007-06-05 06:49:00,1.11449,1.11449,1.11425,1.11425,2000000.0
2007-06-05 06:50:00,1.1147,1.1147,1.11442,1.11442,2600000.0
2007-06-05 06:51:00,1.11444,1.11459,1.11421,1.11459,10800000.0
2007-06-05 06:52:00,1.11429,1.1147,1.11429,1.1147,26600000.0
2007-06-05 06:53:00,1.11434,1.11449,1.11426,1.11442,13800000.0
2007-06-05 06:54:00,1.11437,1.11459,1.11427,1.11459,14400000.0
2007-06-05 06:55:00,1.11444,1.11447,1.114,1.1143,11400000.0
2007-06-05 06:56:00,1.11428,1.11428,1.11403,1.11427,9000000.0
2007-06-05 06:57:00,1.11429,1.11445,1.11406,1.1141,17200000.0
2007-06-05 07:00:00,1.11445,1.11445,1.11407,1.11426,10800000.0
2007-06-05 07:02:00,1.11429,1.11458,1.11429,1.11458,4400000.0
2007-06-05 07:03:00,1.11459,1.11505,1.11459,1.11488,9800000.0
2007-06-05 07:04:00,1.11483,1.11483,1.11456,1.11456,9600000.0
2007-06-05 07:05:00,1.11438,1.11454,1.1141,1.11438,22600000.0
2007-06-05 07:06:00,1.11438,1.11448,1.11432,1.11433,18600000.0
2007-06-05 07:07:00,1.11444,1.11444,1.11413,1.11413,8000000.0
2007-06-05 07:08:00,1.11423,1.11423,1.11357,1.11398,19200000.0
2007-06-05 07:09:00,1.11405,1.11405,1.11386,1.11386,4000000.0
2007-06-05 07:10:00,1.11425,1.11425,1.1138,1.11391,26600000.0
2007-06-05 07:11:00,1.11405,1.11483,1.11399,1.11483,8800000.0
2007-06-05 07:12:00,1.11439,1.11439,1.11365,1.114,18400000.0
2007-06-05 07:13:00,1.1142,1.11459,1.1142,1.11452,19200000.0
2007-06-05 07:14:00,1.11442,1.1145,1.11435,1.1145,5800000.0
2007-06-05 07:15:00,1.11439,1.11457,1.11422,1.11439,17200000.0
2007-06-05 07:16:00,1.1148,1.1148,1.1148,1.1148,16400000.0
2007-06-05 07:17:00,1.114,1.11458,1.114,1.11437,16400000.0
2007-06-05 07:18:00,1.11425,1.1147,1.11425,1.11458,10600000.0
2007-06-05 07:19:00,1.1149,1.1149,1.1149,1.1149,16800000.0
2007-06-05 07:20:00,1.115,1.1151,1.1149,1.1149,16800000.0
2007-06-05 07:21:00,1.11462,1.11462,1.11432,1.11432,16800000.0
2007-06-05 07:23:00,1.1148,1.1148,1.1148,1.1148,16800000.0
2007-06-05 07:24:00,1.11446,1.11446,1.11408,1.11431,16800000.0
2007-06-05 07:26:00,1.11415,1.11423,1.11415,1.11423,6400000.0
2007-06-05 07:27:00,1.11374,1.11392,1.11374,1.11392,2600000.0
2007-06-05 07:28:00,1.11411,1.11435,1.11372,1.11372,13000000.0
2007-06-05 07:29:00,1.11376,1.11416,1.11336,1.11416,16400000.0
2007-06-05 07:30:00,1.11399,1.11405,1.11378,1.11378,7200000.0
2007-06-05 07:31:00,1.11398,1.11427,1.11363,1.11401,10600000.0
2007-06-05 07:32:00,1.11422,1.11422,1.11373,1.1142,6800000.0
2007-06-05 07:33:00,1.11382,1.11411,1.11382,1.11411,8600000.0
2007-06-05 07:34:00,1.11386,1.11411,1.11378,1.11378,8200000.0
2007-06-05 07:35:00,1.11366,1.11429,1.11366,1.11393,7800000.0
2007-06-05 07:36:00,1.11412,1.11412,1.11383,1.11383,5600000.0
2007-06-05 07:37:00,1.11416,1.11416,1.11398,1.11398,8000000.0
2007-06-05 07:38:00,1.11395,1.11401,1.11371,1.11371,15200000.0
2007-06-05 07:39:00,1.11386,1.11394,1.11367,1.11394,13800000.0
2007-06-05 07:40:00,1.11427,1.11429,1.11399,1.11399,25000000.0
2007-06-05 07:41:00,1.11416,1.1146,1.11414,1.1142,33000000.0
2007-06-05 07:42:00,1.11382,1.11437,1.11382,1.11437,3200000.0
2007-06-05 07:43:00,1.11402,1.11405,1.11395,1.11405,4800000.0
2007-06-05 07:44:00,1.11405,1.11432,1.11405,1.11432,4000000.0
2007-06-05 07:45:00,1.11393,1.11466,1.11393,1.11456,15000000.0
2007-06-05 07:46:00,1.11449,1.11457,1.11431,1.11431,17800000.0
2007-06-05 07:47:00,1.11419,1.11491,1.11419,1.11443,10400000.0
2007-06-05 07:48:00,1.11478,1.11478,1.11423,1.11432,11000000.0
2007-06-05 07:49:00,1.11446,1.11457,1.11423,1.11457,10000000.0
2007-06-05 07:50:00,1.11463,1.11463,1.11432,1.11461,15800000.0
2007-06-05 07:51:00,1.11451,1.11466,1.11436,1.11436,20600000.0
2007-06-05 07:52:00,1.1148,1.1148,1.1148,1.1148,5800000.0
2007-06-05 07:53:00,1.11424,1.11495,1.11424,1.11444,5800000.0
2007-06-05 07:54:00,1.11414,1.11433,1.11414,1.11432,15600000.0
2007-06-05 07:55:00,1.11457,1.11484,1.11432,1.11437,10000000.0
2007-06-05 07:56:00,1.11448,1.11471,1.11397,1.1143,15600000.0
2007-06-05 07:57:00,1.11426,1.11426,1.11391,1.11391,4200000.0
2007-06-05 07:58:00,1.11411,1.11431,1.1139,1.11398,9000000.0
2007-06-05 07:59:00,1.11395,1.1141,1.1137,1.11383,21000000.0
2007-06-05 08:00:00,1.11429,1.11429,1.11412,1.11412,2600000.0
2007-06-05 08:01:00,1.11417,1.11459,1.11409,1.11431,31600000.0
2007-06-05 08:02:00,1.11447,1.11453,1.1144,1.11453,9800000.0
2007-06-05 08:03:00,1.11449,1.11514,1.11449,1.11468,7000000.0
2007-06-05 08:04:00,1.1146,1.11479,1.11459,1.11466,18000000.0
2007-06-05 08:05:00,1.11463,1.11463,1.1142,1.1142,12400000.0
2007-06-05 08:06:00,1.11457,1.11501,1.11457,1.11491,14800000.0
2007-06-05 08:07:00,1.11458,1.11465,1.11411,1.11411,14200000.0
2007-06-05 08:08:00,1.11452,1.11452,1.11403,1.11431,19000000.0
2007-06-05 08:09:00,1.11445,1.11482,1.11445,1.11482,5600000.0
2007-06-05 08:10:00,1.11456,1.11458,1.11436,1.11455,7400000.0
2007-06-05 08:11:00,1.11457,1.11492,1.11457,1.11477,11800000.0
2007-06-05 08:12:00,1.11477,1.11503,1.11448,1.1147,13200000.0
2007-06-05 08:13:00,1.11453,1.11494,1.11453,1.11456,11800000.0
2007-06-05 08:14:00,1.11487,1.11526,1.11474,1.11474,11200000.0
2007-06-05 08:15:00,1.11484,1.11513,1.11484,1.11513,5600000.0
2007-06-05 08:16:00,1.11461,1.11481,1.11461,1.11467,12000000.0
2007-06-05 08:17:00,1.1145,1.1146,1.11413,1.11413,10200000.0
2007-06-05 08:18:00,1.11426,1.11455,1.11426,1.11443,29600000.0
2007-06-05 08:19:00,1.11428,1.11429,1.11428,1.11429,2600000.0
2007-06-05 08:20:00,1.11444,1.11469,1.11437,1.11439,12200000.0
2007-06-05 08:21:00,1.11453,1.11468,1.11428,1.11443,9200000.0
2007-06-05 08:22:00,1.1146,1.1146,1.11421,1.11442,8400000.0
2007-06-05 08:23:00,1.11438,1.11472,1.11438,1.11471,27400000.0
2007-06-05 08:24:00,1.11445,1.11492,1.11438,1.11455,22200000.0
2007-06-05 08:25:00,1.1144,1.11447,1.11414,1.11422,15800000.0
2007-06-05 08:26:00,1.11427,1.11464,1.114,1.11426,18400000.0
2007-06-05 08:27:00,1.11413,1.11441,1.11374,1.11441,17400000.0
2007-06-05 08:28:00,1.11395,1.11442,1.11394,1.11394,13000000.0
2007-06-05 08:29:00,1.11453,1.11466,1.11432,1.11455,14400000.0
2007-06-05 08:30:00,1.11437,1.11443,1.11413,1.11429,11200000.0
2007-06-05 08:31:00,1.11425,1.11472,1.11405,1.11417,12200000.0
2007-06-05 08:32:00,1.11446,1.11491,1.11422,1.11471,13800000.0
2007-06-05 08:33:00,1.11422,1.11459,1.11409,1.11437,35400000.0
2007-06-05 08:34:00,1.11457,1.11483,1.11431,1.11467,15000000.0
2007-06-05 08:35:00,1.11412,1.11421,1.11403,1.11403,14600000.0
2007-06-05 08:36:00,1.11404,1.11426,1.11404,1.11406,24400000.0
2007-06-05 08:37:00,1.11448,1.11448,1.11388,1.11404,14200000.0
2007-06-05 08:38:00,1.11373,1.11402,1.11358,1.11368,12000000.0
2007-06-05 08:39:00,1.11332,1.11347,1.11318,1.1132,17200000.0
2007-06-05 08:40:00,1.11335,1.1135,1.1132,1.11342,9400000.0
2007-06-05 08:41:00,1.11341,1.11341,1.11291,1.11294,11000000.0
2007-06-05 08:42:00,1.11304,1.11318,1.11269,1.11269,20400000.0
2007-06-05 08:43:00,1.11302,1.11302,1.11279,1.11279,10400000.0
2007-06-05 08:44:00,1.11256,1.11266,1.11236,1.11236,18400000.0
2007-06-05 08:45:00,1.11213,1.11264,1.11213,1.11225,22400000.0
2007-06-05 08:46:00,1.11231,1.11259,1.11206,1.11209,16400000.0
2007-06-05 08:47:00,1.11209,1.11222,1.11172,1.11222,16200000.0
2007-06-05 08:48:00,1.11238,1.11252,1.11233,1.11238,23800000.0
2007-06-05 08:49:00,1.1122,1.11278,1.1122,1.1124,13000000.0
2007-06-05 08:50:00,1.11223,1.11329,1.11223,1.11316,15400000.0
2007-06-05 08:51:00,1.11286,1.11286,1.11256,1.11256,4200000.0
2007-06-05 08:52:00,1.11247,1.11308,1.11226,1.11308,22200000.0
2007-06-05 08:53:00,1.11241,1.11279,1.11231,1.11231,6200000.0
2007-06-05 08:54:00,1.11234,1.11258,1.11199,1.11238,23000000.0
2007-06-05 08:55:00,1.11239,1.11262,1.11197,1.11259,40400000.0
2007-06-05 08:56:00,1.11213,1.11234,1.11181,1.11181,11200000.0
2007-06-05 08:57:00,1.11198,1.11237,1.11184,1.11204,7800000.0
2007-06-05 08:58:00,1.11242,1.11278,1.11218,1.11245,15400000.0
2007-06-05 08:59:00,1.11223,1.11235,1.11211,1.11235,20800000.0
2007-06-05 09:00:00,1.11252,1.11252,1.11206,1.11245,24000000.0
2007-06-05 09:01:00,1.11225,1.11225,1.11196,1.11196,12400000.0
2007-06-05 09:02:00,1.11209,1.11223,1.11186,1.11203,12400000.0
2007-06-05 09:03:00,1.11172,1.11207,1.1117,1.1117,12800000.0
2007-06-05 09:04:00,1.11182,1.11184,1.1116,1.11168,14000000.0
2007-06-05 09:05:00,1.11174,1.11208,1.11155,1.11173,12600000.0
2007-06-05 09:06:00,1.11203,1.11234,1.11174,1.11234,6800000.0
2007-06-05 09:07:00,1.112,1.11248,1.112,1.11228,15400000.0
2007-06-05 09:08:00,1.11226,1.11227,1.11195,1.11217,8400000.0
2007-06-05 09:09:00,1.11199,1.11212,1.11166,1.1121,11400000.0
2007-06-05 09:10:00,1.11168,1.11192,1.11153,1.11153,14200000.0
2007-06-05 09:11:00,1.11198,1.11213,1.11172,1.11177,24400000.0
2007-06-05 09:12:00,1.11198,1.11224,1.1115,1.11168,14800000.0
2007-06-05 09:13:00,1.11157,1.112,1.11152,1.112,7200000.0
2007-06-05 09:14:00,1.11194,1.11211,1.11183,1.11211,14600000.0
2007-06-05 09:15:00,1.11209,1.11225,1.11163,1.11209,13000000.0
2007-06-05 09:16:00,1.11255,1.11255,1.11165,1.11232,27600000.0
2007-06-05 09:17:00,1.11231,1.11259,1.11219,1.11225,14600000.0
2007-06-05 09:18:00,1.11201,1.11211,1.11186,1.11192,7600000.0
2007-06-05 09:19:00,1.11225,1.11261,1.11195,1.11195,26000000.0
2007-06-05 09:20:00,1.11242,1.11255,1.11185,1.11192,11200000.0
2007-06-05 09:21:00,1.11172,1.11237,1.11158,1.11226,25600000.0
2007-06-05 09:22:00,1.11201,1.1123,1.11201,1.1123,20200000.0
2007-06-05 09:23:00,1.11181,1.11208,1.11176,1.11182,21600000.0
2007-06-05 09:24:00,1.11186,1.11198,1.11158,1.11159,11000000.0
2007-06-05 09:25:00,1.11144,1.1116,1.1114,1.1114,15800000.0
2007-06-05 09:26:00,1.11148,1.11181,1.11148,1.11181,3200000.0
2007-06-05 09:27:00,1.11168,1.11262,1.11168,1.11222,19200000.0
2007-06-05 09:28:00,1.11184,1.1119,1.11169,1.1119,7600000.0
2007-06-05 09:29:00,1.11187,1.11187,1.11151,1.11151,3200000.0
2007-06-05 09:30:00,1.11155,1.11181,1.11135,1.11139,9600000.0
2007-06-05 09:31:00,1.11111,1.11198,1.11111,1.11198,13800000.0
2007-06-05 09:32:00,1.11157,1.11172,1.11127,1.11139,14000000.0
2007-06-05 09:33:00,1.11177,1.11179,1.1112,1.11133,20600000.0
2007-06-05 09:34:00,1.11145,1.11145,1.1104,1.11064,16400000.0
2007-06-05 09:35:00,1.11077,1.1108,1.11042,1.11064,11600000.0
2007-06-05 09:36:00,1.11073,1.11139,1.1107,1.1107,19600000.0
2007-06-05 09:37:00,1.11062,1.11095,1.11026,1.11053,17600000.0
2007-06-05 09:38:00,1.11067,1.11099,1.11059,1.11095,21800000.0
2007-06-05 09:39:00,1.11078,1.11089,1.11062,1.11062,4800000.0
2007-06-05 09:40:00,1.11071,1.11126,1.1107,1.1107,29000000.0
2007-06-05 09:41:00,1.11097,1.11125,1.11061,1.11101,10400000.0
2007-06-05 09:42:00,1.11122,1.11144,1.11099,1.11099,11400000.0
2007-06-05 09:43:00,1.11086,1.11139,1.1108,1.1108,30200000.0
2007-06-05 09:44:00,1.1109,1.11139,1.11087,1.11139,15200000.0
2007-06-05 09:45:00,1.11112,1.11167,1.11112,1.11167,14800000.0
2007-06-05 09:46:00,1.11139,1.11175,1.1111,1.11129,32000000.0
2007-06-05 09:47:00,1.11128,1.11143,1.11098,1.11098,15000000.0
2007-06-05 09:48:00,1.1117,1.1117,1.11086,1.11086,11000000.0
2007-06-05 09:49:00,1.11086,1.11136,1.11086,1.11121,16000000.0
2007-06-05 09:50:00,1.1109,1.11131,1.11068,1.11131,20200000.0
2007-06-05 09:51:00,1.11084,1.11095,1.11067,1.11067,15200000.0
2007-06-05 09:52:00,1.11094,1.11094,1.11062,1.11094,22200000.0
2007-06-05 09:53:00,1.11061,1.11079,1.11008,1.11059,15400000.0
2007-06-05 09:54:00,1.11059,1.11147,1.11059,1.11147,10400000.0
2007-06-05 09:55:00,1.11124,1.11173,1.11114,1.11114,30400000.0
2007-06-05 09:56:00,1.11126,1.11137,1.11122,1.11135,11000000.0
2007-06-05 09:57:00,1.11175,1.11175,1.11112,1.11136,10000000.0
2007-06-05 09:58:00,1.11112,1.11113,1.11086,1.111,19600000.0
2007-06-05 09:59:00,1.11088,1.11089,1.11045,1.11077,18400000.0
2007-06-05 10:00:00,1.11087,1.11102,1.1104,1.11102,21600000.0
2007-06-05 10:01:00,1.1105,1.111,1.1105,1.1109,15800000.0
2007-06-05 10:02:00,1.11099,1.11104,1.11047,1.11047,19400000.0
2007-06-05 10:03:00,1.1115,1.1116,1.1113,1.1114,21800000.0
2007-06-05 10:04:00,1.11069,1.11132,1.11069,1.11094,21800000.0
2007-06-05 10:05:00,1.11129,1.11131,1.11105,1.11123,8800000.0
2007-06-05 10:06:00,1.11144,1.11173,1.11093,1.11123,18600000.0
2007-06-05 10:07:00,1.11112,1.11164,1.11094,1.11121,30200000.0
2007-06-05 10:08:00,1.11129,1.11169,1.11123,1.11125,21000000.0
2007-06-05 10:09:00,1.1117,1.1117,1.1116,1.1116,20600000.0
2007-06-05 10:10:00,1.11122,1.11154,1.11122,1.11127,20600000.0
2007-06-05 10:11:00,1.11095,1.1112,1.11095,1.1112,16600000.0
2007-06-05 10:12:00,1.11109,1.11156,1.11109,1.11137,28800000.0
2007-06-05 10:13:00,1.1116,1.11178,1.11142,1.11149,19400000.0
2007-06-05 10:14:00,1.11109,1.11138,1.11062,1.11117,20400000.0
2007-06-05 10:15:00,1.1113,1.11135,1.11102,1.11118,16400000.0
2007-06-05 10:16:00,1.11131,1.11173,1.11104,1.1113,12400000.0
2007-06-05 10:17:00,1.11105,1.11154,1.11105,1.11145,16400000.0
2007-06-05 10:18:00,1.11137,1.11159,1.11108,1.11159,9800000.0
2007-06-05 10:19:00,1.11162,1.11174,1.11147,1.11152,21800000.0
2007-06-05 10:20:00,1.11178,1.11214,1.11155,1.11214,19600000.0
2007-06-05 10:21:00,1.11149,1.11172,1.1112,1.11171,6800000.0
2007-06-05 10:22:00,1.11144,1.11196,1.11144,1.11177,16600000.0
2007-06-05 10:23:00,1.11155,1.11174,1.11117,1.11129,9400000.0
2007-06-05 10:24:00,1.11132,1.11196,1.11127,1.11158,18200000.0
2007-06-05 10:25:00,1.1118,1.1119,1.1118,1.1118,10600000.0
2007-06-05 10:26:00,1.11163,1.11163,1.11115,1.11124,10600000.0
2007-06-05 10:27:00,1.1112,1.11131,1.11087,1.11095,20200000.0
2007-06-05 10:28:00,1.11097,1.11128,1.11094,1.11096,18800000.0
2007-06-05 10:29:00,1.11089,1.11154,1.11082,1.11089,16400000.0
2007-06-05 10:30:00,1.11121,1.11129,1.11088,1.11126,25200000.0
2007-06-05 10:31:00,1.11119,1.11135,1.11105,1.11121,25800000.0
2007-06-05 10:32:00,1.1114,1.1114,1.1113,1.1114,24000000.0
2007-06-05 10:33:00,1.11085,1.1114,1.11085,1.111,24000000.0
2007-06-05 10:34:00,1.11099,1.11164,1.11092,1.11121,15400000.0
2007-06-05 10:35:00,1.11106,1.11116,1.11075,1.11101,16200000.0
2007-06-05 10:36:00,1.11073,1.11083,1.11045,1.11069,8800000.0
2007-06-05 10:37:00,1.11079,1.11112,1.11055,1.11063,13000000.0
2007-06-05 10:38:00,1.11089,1.11115,1.11074,1.11096,20000000.0
2007-06-05 10:39:00,1.11091,1.11098,1.11061,1.11061,5600000.0
2007-06-05 10:40:00,1.11121,1.11146,1.11086,1.11096,20000000.0
2007-06-05 10:41:00,1.11088,1.11129,1.11088,1.1112,11000000.0
2007-06-05 10:42:00,1.11104,1.11144,1.11101,1.11124,14800000.0
2007-06-05 10:43:00,1.11102,1.11102,1.11083,1.11089,17600000.0
2007-06-05 10:44:00,1.11121,1.1118,1.11102,1.11105,16200000.0
2007-06-05 10:45:00,1.11146,1.11156,1.11121,1.11121,15800000.0
2007-06-05 10:46:00,1.1113,1.11176,1.11118,1.11159,21000000.0
2007-06-05 10:47:00,1.11145,1.11172,1.11097,1.1112,13600000.0
2007-06-05 10:48:00,1.11194,1.11194,1.11126,1.11173,17400000.0
2007-06-05 10:49:00,1.1113,1.11216,1.1113,1.11179,25400000.0
2007-06-05 10:50:00,1.11206,1.11206,1.11178,1.11198,9800000.0
2007-06-05 10:51:00,1.11205,1.11205,1.11158,1.11161,12400000.0
2007-06-05 10:52:00,1.11184,1.11203,1.11152,1.11181,11000000.0
2007-06-05 10:53:00,1.11164,1.11186,1.11149,1.11163,14600000.0
2007-06-05 10:54:00,1.1119,1.1121,1.1119,1.1121,19000000.0
2007-06-05 10:55:00,1.11178,1.1121,1.11161,1.11168,19000000.0
2007-06-05 10:56:00,1.11203,1.11239,1.11203,1.11207,24000000.0
2007-06-05 10:58:00,1.11193,1.11207,1.11173,1.11191,17800000.0
2007-06-05 10:59:00,1.11161,1.11215,1.11142,1.11148,15400000.0
2007-06-05 11:00:00,1.11196,1.11203,1.11165,1.11203,23200000.0
2007-06-05 11:01:00,1.11165,1.11212,1.11134,1.11206,17400000.0
2007-06-05 11:02:00,1.11147,1.11166,1.11094,1.11124,16800000.0
2007-06-05 11:03:00,1.11103,1.11164,1.11103,1.11164,16400000.0
2007-06-05 11:04:00,1.11118,1.11157,1.11114,1.11157,8800000.0
2007-06-05 11:05:00,1.11143,1.11172,1.1113,1.11145,13200000.0
2007-06-05 11:06:00,1.11184,1.11184,1.11156,1.1117,8000000.0
2007-06-05 11:07:00,1.11143,1.1116,1.11115,1.11149,18000000.0
2007-06-05 11:08:00,1.11144,1.11187,1.11142,1.11146,14600000.0
2007-06-05 11:09:00,1.11183,1.11183,1.11129,1.1114,6800000.0
2007-06-05 11:10:00,1.11135,1.1116,1.11135,1.11142,14600000.0
2007-06-05 11:11:00,1.11107,1.11174,1.11107,1.11116,7800000.0
2007-06-05 11:12:00,1.11119,1.11154,1.11118,1.11132,20200000.0
2007-06-05 11:13:00,1.11127,1.11127,1.111,1.11117,12400000.0
2007-06-05 11:14:00,1.11143,1.11157,1.11122,1.11129,20200000.0
2007-06-05 11:15:00,1.11117,1.11137,1.11102,1.11137,17400000.0
2007-06-05 11:17:00,1.11128,1.1116,1.11112,1.1113,12400000.0
2007-06-05 11:18:00,1.11137,1.11139,1.11109,1.11124,18200000.0
2007-06-05 11:20:00,1.11135,1.11145,1.11122,1.11145,13800000.0
2007-06-05 11:21:00,1.11144,1.11188,1.11124,1.11171,12400000.0
2007-06-05 11:22:00,1.11154,1.11164,1.11128,1.11134,12800000.0
2007-06-05 11:23:00,1.11114,1.11134,1.11097,1.11134,14400000.0
2007-06-05 11:24:00,1.11132,1.11167,1.1113,1.11167,17200000.0
2007-06-05 11:25:00,1.11172,1.11191,1.11129,1.11183,24400000.0
2007-06-05 11:26:00,1.11149,1.11177,1.11143,1.11144,21400000.0
2007-06-05 11:27:00,1.11149,1.11167,1.11145,1.11151,24000000.0
2007-06-05 11:28:00,1.11152,1.11175,1.11117,1.11117,10600000.0
2007-06-05 11:29:00,1.11157,1.11167,1.11119,1.11127,22400000.0
2007-06-05 11:30:00,1.11136,1.11136,1.1112,1.1112,2600000.0
2007-06-05 11:31:00,1.11125,1.11166,1.11125,1.11166,16600000.0
2007-06-05 11:33:00,1.11153,1.11189,1.11143,1.11162,11400000.0
2007-06-05 11:34:00,1.11199,1.11199,1.11174,1.11183,19400000.0
2007-06-05 11:35:00,1.11187,1.11207,1.11172,1.11207,14800000.0
2007-06-05 11:36:00,1.11178,1.11229,1.11177,1.11211,17000000.0
2007-06-05 11:37:00,1.11219,1.11228,1.11214,1.11228,10400000.0
2007-06-05 11:38:00,1.1121,1.1121,1.11186,1.11191,11600000.0
2007-06-05 11:39:00,1.11185,1.11235,1.11159,1.11235,30200000.0
2007-06-05 11:40:00,1.11224,1.11241,1.11213,1.11226,10800000.0
2007-06-05 11:41:00,1.11233,1.11233,1.11193,1.11202,18000000.0
2007-06-05 11:42:00,1.11187,1.11242,1.11187,1.11232,13800000.0
2007-06-05 11:43:00,1.11212,1.11233,1.11192,1.11197,37000000.0
2007-06-05 11:44:00,1.11209,1.11229,1.11195,1.11205,11800000.0
2007-06-05 11:45:00,1.11217,1.11217,1.11178,1.112,14200000.0
2007-06-05 11:46:00,1.11183,1.11232,1.1118,1.1123,22200000.0
2007-06-05 11:47:00,1.11207,1.11212,1.11194,1.11212,4800000.0
2007-06-05 11:48:00,1.1121,1.1124,1.11201,1.11224,17800000.0
2007-06-05 11:49:00,1.1124,1.1124,1.1123,1.1123,21800000.0
2007-06-05 11:50:00,1.11186,1.11208,1.11186,1.11188,21800000.0
2007-06-05 11:51:00,1.11248,1.11248,1.1119,1.1119,7600000.0
2007-06-05 11:52:00,1.11204,1.11239,1.11184,1.11239,21000000.0
2007-06-05 11:53:00,1.1123,1.11242,1.11208,1.11242,16000000.0
2007-06-05 11:54:00,1.11246,1.11246,1.11177,1.11225,14800000.0
2007-06-05 11:55:00,1.11224,1.11265,1.11207,1.11208,18200000.0
2007-06-05 11:56:00,1.11213,1.11247,1.11213,1.11247,14600000.0
2007-06-05 11:57:00,1.11248,1.11248,1.11193,1.11231,35000000.0
2007-06-05 11:58:00,1.11222,1.11245,1.11214,1.11214,18800000.0
2007-06-05 11:59:00,1.11249,1.11274,1.11224,1.11274,16000000.0
2007-06-05 12:00:00,1.11237,1.11237,1.112,1.11208,14000000.0
2007-06-05 12:01:00,1.11202,1.11223,1.1118,1.11219,13200000.0
2007-06-05 12:02:00,1.11218,1.11227,1.11185,1.11218,20600000.0
2007-06-05 12:03:00,1.11203,1.11221,1.11186,1.11221,24600000.0
2007-06-05 12:04:00,1.11201,1.1127,1.11167,1.11205,14000000.0
2007-06-05 12:05:00,1.1122,1.11245,1.11193,1.11206,12000000.0
2007-06-05 12:06:00,1.11221,1.11237,1.11193,1.112,24400000.0
2007-06-05 12:07:00,1.11244,1.11249,1.11222,1.11234,18600000.0
2007-06-05 12:08:00,1.11309,1.11309,1.11241,1.11267,7400000.0
2007-06-05 12:09:00,1.11247,1.11273,1.11227,1.11245,23400000.0
2007-06-05 12:10:00,1.11248,1.11262,1.11219,1.11262,12600000.0
2007-06-05 12:11:00,1.1127,1.1127,1.11197,1.11209,11800000.0
2007-06-05 12:12:00,1.11227,1.11254,1.11213,1.11231,28400000.0
2007-06-05 12:13:00,1.11253,1.11253,1.11202,1.11202,18800000.0
2007-06-05 12:14:00,1.11193,1.11232,1.11183,1.11219,33400000.0
2007-06-05 12:15:00,1.11228,1.11257,1.1122,1.11253,16000000.0
2007-06-05 12:16:00,1.11224,1.11261,1.1122,1.11225,14400000.0
2007-06-05 12:17:00,1.1123,1.11264,1.11215,1.11215,9400000.0
2007-06-05 12:18:00,1.11221,1.11254,1.11221,1.11254,10800000.0
2007-06-05 12:19:00,1.11225,1.11264,1.11207,1.11226,12400000.0
2007-06-05 12:20:00,1.11245,1.11251,1.11216,1.11239,25800000.0
2007-06-05 12:21:00,1.11202,1.11262,1.11202,1.11215,14400000.0
2007-06-05 12:22:00,1.11227,1.11273,1.11216,1.11224,23000000.0
2007-06-05 12:23:00,1.11245,1.11257,1.11211,1.11235,15600000.0
2007-06-05 12:24:00,1.11244,1.11244,1.11185,1.11225,17000000.0
2007-06-05 12:25:00,1.11194,1.11227,1.11194,1.11225,24200000.0
2007-06-05 12:26:00,1.11192,1.11247,1.11192,1.11213,10800000.0
2007-06-05 12:27:00,1.11235,1.11235,1.11197,1.11234,15400000.0
2007-06-05 12:28:00,1.11222,1.11222,1.11186,1.11186,7400000.0
2007-06-05 12:29:00,1.1122,1.1124,1.1121,1.1123,38800000.0
2007-06-05 12:30:00,1.11194,1.11222,1.11185,1.11194,38800000.0
2007-06-05 12:31:00,1.11208,1.11236,1.11178,1.11218,9000000.0
2007-06-05 12:32:00,1.11197,1.1126,1.11172,1.11172,14800000.0
2007-06-05 12:33:00,1.11196,1.11234,1.11191,1.11191,18800000.0
2007-06-05 12:34:00,1.11188,1.11204,1.11175,1.1119,12000000.0
2007-06-05 12:35:00,1.11192,1.11192,1.11162,1.11178,21400000.0
2007-06-05 12:36:00,1.11174,1.11174,1.11097,1.11097,15000000.0
2007-06-05 12:37:00,1.11142,1.11181,1.11138,1.11153,30000000.0
2007-06-05 12:38:00,1.11141,1.1117,1.1112,1.1112,9000000.0
2007-06-05 12:39:00,1.11172,1.11172,1.11091,1.11115,19200000.0
2007-06-05 12:40:00,1.11098,1.11122,1.11098,1.11119,16800000.0
2007-06-05 12:41:00,1.11116,1.11129,1.11078,1.11128,27400000.0
2007-06-05 12:42:00,1.11113,1.11169,1.11077,1.11149,14600000.0
2007-06-05 12:43:00,1.11159,1.11181,1.11146,1.11181,14000000.0
2007-06-05 12:44:00,1.11159,1.11216,1.11137,1.11137,20600000.0
2007-06-05 12:45:00,1.11141,1.11207,1.11131,1.11207,14600000.0
2007-06-05 12:47:00,1.11182,1.11217,1.1117,1.11201,17400000.0
2007-06-05 12:48:00,1.11111,1.11154,1.11111,1.11153,7600000.0
2007-06-05 12:49:00,1.11159,1.11176,1.11099,1.11135,15000000.0
2007-06-05 12:50:00,1.11127,1.1115,1.11109,1.1115,12200000.0
2007-06-05 12:51:00,1.11131,1.11178,1.11115,1.11169,21200000.0
2007-06-05 12:52:00,1.11163,1.11169,1.11139,1.11139,19800000.0
2007-06-05 12:53:00,1.11151,1.11169,1.11131,1.11169,18400000.0
2007-06-05 12:54:00,1.11166,1.11166,1.11147,1.11147,6400000.0
2007-06-05 12:55:00,1.11151,1.11171,1.11132,1.11132,25200000.0
2007-06-05 12:56:00,1.11162,1.11168,1.11143,1.11151,21000000.0
2007-06-05 12:57:00,1.11153,1.11191,1.1115,1.1117,19200000.0
2007-06-05 12:58:00,1.11152,1.112,1.11118,1.11161,35600000.0
2007-06-05 12:59:00,1.11166,1.11175,1.11149,1.11175,9000000.0
2007-06-05 13:00:00,1.11154,1.11162,1.11151,1.11156,19800000.0
2007-06-05 13:01:00,1.11188,1.11194,1.11142,1.11171,16600000.0
2007-06-05 13:02:00,1.11156,1.11156,1.11085,1.1114,18600000.0
2007-06-05 13:03:00,1.11143,1.11192,1.11143,1.11172,16000000.0
2007-06-05 13:04:00,1.11178,1.11225,1.1116,1.1116,11400000.0
2007-06-05 13:05:00,1.11188,1.11207,1.11181,1.11181,11200000.0
2007-06-05 13:06:00,1.11231,1.11231,1.11177,1.11201,31600000.0
2007-06-05 13:07:00,1.11179,1.11214,1.11161,1.11161,13800000.0
2007-06-05 13:08:00,1.11193,1.11211,1.11184,1.11205,12600000.0
2007-06-05 13:09:00,1.11231,1.11236,1.11209,1.11219,26600000.0
2007-06-05 13:10:00,1.1123,1.1125,1.1123,1.1125,8000000.0
2007-06-05 13:11:00,1.11213,1.11213,1.11159,1.11159,8000000.0
2007-06-05 13:12:00,1.11182,1.11198,1.11182,1.11185,37600000.0
2007-06-05 13:13:00,1.11194,1.112,1.11188,1.112,6200000.0
2007-06-05 13:14:00,1.11156,1.11213,1.11156,1.11213,16400000.0
2007-06-05 13:15:00,1.11221,1.11229,1.11205,1.11212,8400000.0
2007-06-05 13:16:00,1.11198,1.11218,1.11189,1.11218,14600000.0
2007-06-05 13:17:00,1.11193,1.11228,1.11175,1.11194,17000000.0
2007-06-05 13:18:00,1.11204,1.11221,1.11197,1.11204,10400000.0
2007-06-05 13:19:00,1.11193,1.11195,1.11149,1.1117,10800000.0
2007-06-05 13:20:00,1.11244,1.11244,1.11187,1.11193,15000000.0
2007-06-05 13:21:00,1.11154,1.11179,1.11151,1.11151,14200000.0
2007-06-05 13:22:00,1.11155,1.1121,1.11133,1.1121,20800000.0
2007-06-05 13:23:00,1.11159,1.11209,1.1115,1.11173,19000000.0
2007-06-05 13:24:00,1.112,1.112,1.1119,1.112,2600000.0
2007-06-05 13:25:00,1.11157,1.11157,1.11152,1.11152,2600000.0
2007-06-05 13:26:00,1.1119,1.1121,1.1119,1.112,11200000.0
2007-06-05 13:27:00,1.11189,1.11215,1.11185,1.11188,11200000.0
2007-06-05 13:28:00,1.11208,1.11234,1.11192,1.11195,10800000.0
2007-06-05 13:29:00,1.11191,1.11212,1.11179,1.11185,11200000.0
2007-06-05 13:30:00,1.11182,1.11195,1.11152,1.11159,26000000.0
2007-06-05 13:31:00,1.112,1.1121,1.1119,1.112,13400000.0
2007-06-05 13:32:00,1.11192,1.11236,1.11155,1.11236,13400000.0
2007-06-05 13:33:00,1.1123,1.1123,1.1122,1.1122,13600000.0
2007-06-05 13:34:00,1.11162,1.11162,1.11123,1.11123,13600000.0
2007-06-05 13:35:00,1.11165,1.11186,1.11131,1.11144,18000000.0
2007-06-05 13:36:00,1.11143,1.11201,1.11143,1.11174,15000000.0
2007-06-05 13:37:00,1.11126,1.11168,1.11126,1.11135,14800000.0
2007-06-05 13:38:00,1.11169,1.11192,1.11161,1.11178,11800000.0
2007-06-05 13:39:00,1.11238,1.11273,1.11215,1.11219,16800000.0
2007-06-05 13:40:00,1.11221,1.1127,1.11221,1.1125,11600000.0
2007-06-05 13:41:00,1.11222,1.11227,1.11201,1.11212,29600000.0
2007-06-05 13:42:00,1.11212,1.11227,1.11204,1.11206,9800000.0
2007-06-05 13:44:00,1.11204,1.11235,1.11181,1.11211,6800000.0
2007-06-05 13:45:00,1.11244,1.11256,1.11201,1.11226,13200000.0
2007-06-05 13:47:00,1.11257,1.11291,1.11233,1.11233,22800000.0
2007-06-05 13:48:00,1.11227,1.11275,1.11227,1.11265,12800000.0
2007-06-05 13:49:00,1.11288,1.11312,1.1122,1.113,17600000.0
2007-06-05 13:50:00,1.11322,1.11322,1.11221,1.1127,13400000.0
2007-06-05 13:51:00,1.11257,1.11305,1.11257,1.11274,19600000.0
2007-06-05 13:52:00,1.11251,1.11269,1.11225,1.11269,13000000.0
2007-06-05 13:53:00,1.11253,1.11256,1.11215,1.1125,13800000.0
2007-06-05 13:54:00,1.11255,1.11281,1.11241,1.1126,17200000.0
2007-06-05 13:55:00,1.11279,1.11315,1.11234,1.11274,19400000.0
2007-06-05 13:56:00,1.11265,1.11289,1.11243,1.11243,31400000.0
2007-06-05 13:57:00,1.11271,1.11291,1.11229,1.11257,21200000.0
2007-06-05 13:58:00,1.1125,1.11259,1.1125,1.11259,4000000.0
2007-06-05 13:59:00,1.11283,1.11303,1.1128,1.11295,17200000.0
2007-06-05 14:00:00,1.11287,1.11301,1.11272,1.11272,21800000.0
2007-06-05 14:01:00,1.11283,1.11325,1.11278,1.11305,19200000.0
2007-06-05 14:02:00,1.11303,1.11333,1.11289,1.11298,16800000.0
2007-06-05 14:03:00,1.11301,1.11317,1.11282,1.11308,21200000.0
2007-06-05 14:04:00,1.11314,1.11361,1.11296,1.11304,10800000.0
2007-06-05 14:05:00,1.113,1.11322,1.11265,1.11295,11200000.0
2007-06-05 14:06:00,1.11328,1.1133,1.11268,1.11268,16400000.0
2007-06-05 14:07:00,1.11342,1.11342,1.11316,1.11316,19400000.0
2007-06-05 14:08:00,1.11328,1.11352,1.11305,1.11328,20200000.0
2007-06-05 14:09:00,1.11275,1.1132,1.1124,1.11293,15000000.0
2007-06-05 14:10:00,1.11293,1.11347,1.11257,1.11257,16400000.0
2007-06-05 14:11:00,1.11243,1.11279,1.11225,1.11279,17200000.0
2007-06-05 14:12:00,1.11269,1.1131,1.1123,1.11276,16400000.0
2007-06-05 14:13:00,1.11311,1.11324,1.11261,1.11315,19600000.0
2007-06-05 14:14:00,1.11298,1.11298,1.11263,1.11276,16600000.0
2007-06-05 14:15:00,1.11266,1.11309,1.11266,1.11291,28000000.0
2007-06-05 14:16:00,1.1129,1.11324,1.11273,1.11324,19000000.0
2007-06-05 14:17:00,1.11297,1.11357,1.11297,1.11355,12600000.0
2007-06-05 14:18:00,1.1137,1.11371,1.11311,1.11371,28200000.0
2007-06-05 14:19:00,1.11358,1.11404,1.11334,1.11404,12400000.0
2007-06-05 14:20:00,1.11357,1.11421,1.11339,1.11378,26800000.0
2007-06-05 14:21:00,1.11365,1.11388,1.11355,1.11379,17600000.0
2007-06-05 14:22:00,1.11376,1.11376,1.11324,1.11324,6200000.0
2007-06-05 14:23:00,1.11333,1.11346,1.11333,1.11346,7000000.0
2007-06-05 14:24:00,1.11344,1.11376,1.11314,1.11346,20400000.0
2007-06-05 14:25:00,1.11379,1.11409,1.11363,1.11377,32800000.0
2007-06-05 14:26:00,1.11317,1.11371,1.11311,1.11343,26200000.0
2007-06-05 14:27:00,1.11327,1.11372,1.11319,1.11319,10000000.0
2007-06-05 14:28:00,1.11361,1.11361,1.11307,1.1133,19400000.0
2007-06-05 14:29:00,1.11392,1.11392,1.11305,1.11367,14200000.0
2007-06-05 14:30:00,1.11397,1.11397,1.11317,1.11328,11000000.0
2007-06-05 14:31:00,1.11349,1.11405,1.11339,1.11385,28400000.0
2007-06-05 14:32:00,1.1138,1.11424,1.1138,1.11382,14800000.0
2007-06-05 14:33:00,1.11421,1.11484,1.11402,1.11484,18600000.0
2007-06-05 14:34:00,1.11478,1.11478,1.11439,1.11453,22800000.0
2007-06-05 14:35:00,1.11442,1.11475,1.11433,1.11475,7800000.0
2007-06-05 14:36:00,1.11456,1.11504,1.11456,1.11504,12600000.0
2007-06-05 14:37:00,1.11503,1.11557,1.11495,1.11496,18600000.0
2007-06-05 14:38:00,1.11557,1.11557,1.11497,1.11498,24400000.0
2007-06-05 14:39:00,1.11497,1.11543,1.11486,1.11486,14200000.0
2007-06-05 14:40:00,1.11459,1.11472,1.11451,1.11451,6800000.0
2007-06-05 14:41:00,1.11492,1.11492,1.11425,1.11438,13000000.0
2007-06-05 14:42:00,1.11419,1.11474,1.11419,1.11452,13600000.0
2007-06-05 14:43:00,1.11462,1.11482,1.11421,1.11421,15200000.0
2007-06-05 14:44:00,1.11412,1.1148,1.11412,1.1148,7400000.0
2007-06-05 14:45:00,1.11468,1.115,1.11463,1.1148,26600000.0
2007-06-05 14:46:00,1.11462,1.11488,1.11462,1.11487,29600000.0
2007-06-05 14:47:00,1.11497,1.11517,1.11467,1.11481,17400000.0
2007-06-05 14:48:00,1.11498,1.11528,1.11496,1.11528,14400000.0
2007-06-05 14:49:00,1.1155,1.11561,1.11527,1.11527,29200000.0
2007-06-05 14:50:00,1.1155,1.1156,1.1155,1.1155,19200000.0
2007-06-05 14:51:00,1.11568,1.11614,1.11539,1.11548,22200000.0
2007-06-05 14:52:00,1.11528,1.11594,1.11527,1.11594,13600000.0
2007-06-05 14:53:00,1.11572,1.11597,1.11563,1.11563,20200000.0
2007-06-05 14:54:00,1.11544,1.11585,1.11492,1.11505,23400000.0
2007-06-05 14:55:00,1.11503,1.11576,1.11503,1.11547,8400000.0
2007-06-05 14:56:00,1.11611,1.11614,1.11562,1.11565,9800000.0
2007-06-05 14:57:00,1.1155,1.11575,1.11517,1.11569,17400000.0
2007-06-05 14:58:00,1.11547,1.116,1.11547,1.11582,12400000.0
2007-06-05 14:59:00,1.11507,1.11551,1.11499,1.11514,20800000.0
2007-06-05 15:00:00,1.1155,1.11563,1.11509,1.11563,21600000.0
2007-06-05 15:01:00,1.11559,1.11588,1.11537,1.11537,13600000.0
2007-06-05 15:02:00,1.1154,1.11556,1.11518,1.11529,14000000.0
2007-06-05 15:03:00,1.11553,1.11568,1.11516,1.11546,28000000.0
2007-06-05 15:04:00,1.1155,1.1155,1.11511,1.11511,9400000.0
2007-06-05 15:05:00,1.11538,1.11569,1.11519,1.1154,18400000.0
2007-06-05 15:06:00,1.11538,1.11548,1.11496,1.11496,17200000.0
2007-06-05 15:07:00,1.11507,1.11549,1.11504,1.11536,13000000.0
2007-06-05 15:08:00,1.11539,1.11549,1.11517,1.11517,13000000.0
2007-06-05 15:09:00,1.11508,1.11551,1.11508,1.11544,19000000.0
2007-06-05 15:10:00,1.11563,1.11572,1.11548,1.11572,7400000.0
2007-06-05 15:11:00,1.11559,1.11591,1.11538,1.11591,32200000.0
2007-06-05 15:12:00,1.11592,1.11592,1.11527,1.11527,12000000.0
2007-06-05 15:13:00,1.11539,1.11605,1.11539,1.11577,10600000.0
2007-06-05 15:14:00,1.11578,1.11647,1.11578,1.11647,19800000.0
2007-06-05 15:15:00,1.11662,1.11664,1.11601,1.11601,14000000.0
2007-06-05 15:16:00,1.11615,1.11642,1.11605,1.11608,30200000.0
2007-06-05 15:17:00,1.11651,1.11651,1.11578,1.11621,19000000.0
2007-06-05 15:18:00,1.11645,1.11645,1.11589,1.1161,11200000.0
2007-06-05 15:19:00,1.11605,1.11636,1.11605,1.11633,18000000.0
2007-06-05 15:20:00,1.11608,1.11613,1.11563,1.11563,22800000.0
2007-06-05 15:21:00,1.11611,1.11616,1.11565,1.11583,15400000.0
2007-06-05 15:22:00,1.1156,1.1159,1.11545,1.11554,23400000.0
2007-06-05 15:23:00,1.11557,1.11585,1.11534,1.11585,17800000.0
2007-06-05 15:24:00,1.11581,1.11589,1.11553,1.11564,9400000.0
2007-06-05 15:25:00,1.11513,1.11515,1.11451,1.11451,21800000.0
2007-06-05 15:26:00,1.11465,1.11528,1.11456,1.11528,9800000.0
2007-06-05 15:27:00,1.11526,1.11539,1.11522,1.11532,28400000.0
2007-06-05 15:28:00,1.11485,1.11511,1.11465,1.11465,13000000.0
2007-06-05 15:29:00,1.11476,1.11476,1.11419,1.11469,13600000.0
2007-06-05 15:30:00,1.11516,1.11516,1.11431,1.11431,19800000.0
2007-06-05 15:31:00,1.11443,1.1149,1.11425,1.11431,11600000.0
2007-06-05 15:32:00,1.11421,1.11472,1.114,1.11461,19600000.0
2007-06-05 15:33:00,1.1146,1.11478,1.11434,1.11452,119600000.0
2007-06-05 15:34:00,1.11405,1.11441,1.11405,1.1141,6800000.0
2007-06-05 15:35:00,1.11412,1.11433,1.11409,1.11426,14000000.0
2007-06-05 15:36:00,1.11453,1.1147,1.11449,1.11469,6800000.0
2007-06-05 15:37:00,1.11431,1.11475,1.11431,1.11475,17000000.0
2007-06-05 15:38:00,1.11468,1.11476,1.11465,1.11476,9200000.0
2007-06-05 15:39:00,1.11485,1.11485,1.11451,1.11471,10800000.0
2007-06-05 15:40:00,1.11509,1.11524,1.11496,1.11498,14600000.0
2007-06-05 15:41:00,1.11481,1.11498,1.11456,1.11456,17200000.0
2007-06-05 15:42:00,1.1143,1.11469,1.114,1.11404,33800000.0
2007-06-05 15:43:00,1.11389,1.11444,1.11389,1.11427,16200000.0
2007-06-05 15:44:00,1.11432,1.11459,1.11416,1.11459,7800000.0
2007-06-05 15:45:00,1.11456,1.11465,1.1144,1.11447,20200000.0
2007-06-05 15:46:00,1.11424,1.11451,1.11416,1.11451,13000000.0
2007-06-05 15:47:00,1.11447,1.11479,1.11431,1.11446,21200000.0
2007-06-05 15:48:00,1.11452,1.11452,1.11396,1.11396,16400000.0
2007-06-05 15:49:00,1.1142,1.11421,1.11348,1.1142,20600000.0
2007-06-05 15:50:00,1.1144,1.1144,1.11368,1.11396,15200000.0
2007-06-05 15:51:00,1.11399,1.1141,1.11379,1.11396,26000000.0
2007-06-05 15:52:00,1.11385,1.11443,1.11346,1.11443,15400000.0
2007-06-05 15:53:00,1.11351,1.11398,1.11351,1.11372,14600000.0
2007-06-05 15:54:00,1.11395,1.11395,1.11338,1.11391,12800000.0
2007-06-05 15:55:00,1.1142,1.11438,1.11389,1.11389,11800000.0
2007-06-05 15:56:00,1.11436,1.11436,1.11407,1.11424,28200000.0
2007-06-05 15:57:00,1.1144,1.11449,1.11405,1.11443,20600000.0
2007-06-05 15:58:00,1.11423,1.11443,1.1141,1.1141,18000000.0
2007-06-05 15:59:00,1.11431,1.11431,1.11403,1.11403,10600000.0
2007-06-05 16:00:00,1.11421,1.11446,1.11415,1.11433,8800000.0
2007-06-05 16:01:00,1.11454,1.11515,1.11409,1.11515,19400000.0
2007-06-05 16:02:00,1.11475,1.11522,1.11458,1.11458,13400000.0
2007-06-05 16:03:00,1.11435,1.11459,1.11387,1.11407,75200000.0
2007-06-05 16:04:00,1.11387,1.11422,1.11386,1.11422,28000000.0
2007-06-05 16:05:00,1.11388,1.11434,1.11369,1.11422,13400000.0
2007-06-05 16:06:00,1.11451,1.11451,1.11404,1.11413,10600000.0
2007-06-05 16:07:00,1.11428,1.11428,1.11407,1.11407,4600000.0
2007-06-05 16:08:00,1.11368,1.11368,1.11348,1.11348,17200000.0
2007-06-05 16:09:00,1.11326,1.11379,1.11309,1.11309,18400000.0
2007-06-05 16:10:00,1.1131,1.11352,1.11301,1.11315,16800000.0
2007-06-05 16:11:00,1.11307,1.11341,1.11307,1.11325,7800000.0
2007-06-05 16:12:00,1.11368,1.11368,1.11335,1.11335,12400000.0
2007-06-05 16:13:00,1.11307,1.11312,1.11252,1.11264,22600000.0
2007-06-05 16:14:00,1.11304,1.11314,1.11252,1.11277,12800000.0
2007-06-05 16:15:00,1.11298,1.11334,1.11275,1.11299,10000000.0
2007-06-05 16:16:00,1.1128,1.11317,1.11254,1.11317,16400000.0
2007-06-05 16:17:00,1.11317,1.11361,1.11307,1.11311,26400000.0
2007-06-05 16:18:00,1.11337,1.11337,1.11294,1.11309,24000000.0
2007-06-05 16:19:00,1.11271,1.11328,1.11271,1.11328,16400000.0
2007-06-05 16:20:00,1.11312,1.11359,1.11286,1.11314,12400000.0
2007-06-05 16:21:00,1.11313,1.11318,1.11249,1.11283,13000000.0
2007-06-05 16:22:00,1.11293,1.11342,1.11264,1.11331,8600000.0
2007-06-05 16:23:00,1.11289,1.11345,1.11289,1.11329,12200000.0
2007-06-05 16:24:00,1.1133,1.1133,1.11301,1.1131,17200000.0
2007-06-05 16:25:00,1.11294,1.1133,1.11294,1.11304,14400000.0
2007-06-05 16:26:00,1.11304,1.11328,1.11276,1.11301,25200000.0
2007-06-05 16:27:00,1.11302,1.11326,1.11287,1.11326,14400000.0
2007-06-05 16:28:00,1.11302,1.11302,1.11255,1.11286,12400000.0
2007-06-05 16:29:00,1.11265,1.11282,1.11248,1.11258,21000000.0
2007-06-05 16:30:00,1.11291,1.11352,1.1129,1.11301,11200000.0
2007-06-05 16:31:00,1.11316,1.11344,1.11316,1.11344,14200000.0
2007-06-05 16:32:00,1.11295,1.11311,1.1128,1.11293,13800000.0
2007-06-05 16:33:00,1.11293,1.1136,1.11293,1.11349,11200000.0
2007-06-05 16:34:00,1.11341,1.11394,1.11317,1.11394,8600000.0
2007-06-05 16:35:00,1.11345,1.11369,1.11326,1.11326,18600000.0
2007-06-05 16:36:00,1.11305,1.11332,1.11282,1.11319,8800000.0
2007-06-05 16:37:00,1.11343,1.11343,1.11316,1.11316,9000000.0
2007-06-05 16:38:00,1.11305,1.11355,1.11305,1.11355,14800000.0
2007-06-05 16:39:00,1.11346,1.11364,1.11338,1.11338,8800000.0
2007-06-05 16:40:00,1.11332,1.11381,1.11311,1.11381,15600000.0
2007-06-05 16:41:00,1.11342,1.11368,1.11327,1.11327,17400000.0
2007-06-05 16:42:00,1.1134,1.11349,1.11322,1.11325,49800000.0
2007-06-05 16:43:00,1.11314,1.1136,1.11276,1.11309,11600000.0
2007-06-05 16:44:00,1.11327,1.11327,1.11286,1.113,15800000.0
2007-06-05 16:45:00,1.11304,1.11333,1.11279,1.11288,13000000.0
2007-06-05 16:46:00,1.11301,1.11301,1.11264,1.11264,13800000.0
2007-06-05 16:47:00,1.1132,1.1132,1.113,1.1132,7400000.0
2007-06-05 16:48:00,1.1132,1.11346,1.11287,1.11319,7400000.0
2007-06-05 16:49:00,1.1137,1.11376,1.11341,1.11376,19000000.0
2007-06-05 16:50:00,1.11367,1.11367,1.11315,1.11337,15200000.0
2007-06-05 16:51:00,1.11331,1.1137,1.11304,1.11338,15200000.0
2007-06-05 16:52:00,1.11331,1.11378,1.11331,1.11378,20600000.0
2007-06-05 16:53:00,1.11424,1.11424,1.11371,1.11386,7600000.0
2007-06-05 16:54:00,1.11359,1.11381,1.11346,1.11359,17400000.0
2007-06-05 16:55:00,1.1137,1.11444,1.11355,1.11387,15800000.0
2007-06-05 16:56:00,1.1134,1.11365,1.11327,1.11352,15800000.0
2007-06-05 16:57:00,1.11369,1.11381,1.11348,1.11366,23600000.0
2007-06-05 16:58:00,1.11364,1.11398,1.11364,1.11369,99200000.0
2007-06-05 16:59:00,1.11365,1.11419,1.11365,1.11409,16600000.0
2007-06-05 17:00:00,1.11337,1.11363,1.11315,1.11329,11200000.0
2007-06-05 17:01:00,1.11357,1.11372,1.11329,1.11372,20000000.0
2007-06-05 17:02:00,1.1139,1.1139,1.11367,1.11367,6800000.0
2007-06-05 17:03:00,1.11361,1.11395,1.11356,1.11356,26200000.0
2007-06-05 17:04:00,1.11378,1.11391,1.11335,1.11356,16400000.0
2007-06-05 17:05:00,1.11361,1.11396,1.1135,1.11379,21000000.0
2007-06-05 17:06:00,1.11365,1.11395,1.11356,1.11372,25600000.0
2007-06-05 17:07:00,1.11339,1.11435,1.1132,1.11375,103400000.0
2007-06-05 17:08:00,1.11403,1.11403,1.11341,1.11356,26600000.0
2007-06-05 17:10:00,1.1137,1.1137,1.11325,1.11353,25400000.0
2007-06-05 17:13:00,1.11341,1.11373,1.11335,1.11359,54200000.0
2007-06-05 17:14:00,1.11354,1.11416,1.11354,1.11416,15200000.0
2007-06-05 17:15:00,1.11389,1.11389,1.11346,1.11367,11400000.0
2007-06-05 17:16:00,1.11355,1.11401,1.11355,1.1137,20400000.0
2007-06-05 17:17:00,1.11369,1.11395,1.11342,1.11367,22800000.0
2007-06-05 17:18:00,1.11347,1.11347,1.11321,1.11321,12200000.0
2007-06-05 17:19:00,1.11335,1.11374,1.11334,1.11359,18000000.0
2007-06-05 17:20:00,1.11342,1.11365,1.1132,1.1132,13600000.0
2007-06-05 17:21:00,1.11322,1.11392,1.11322,1.1133,25200000.0
2007-06-05 17:22:00,1.11356,1.1136,1.11323,1.1136,12200000.0
2007-06-05 17:23:00,1.11348,1.11379,1.1133,1.11379,18200000.0
2007-06-05 17:24:00,1.11346,1.11412,1.11346,1.11412,8200000.0
2007-06-05 17:25:00,1.11323,1.11411,1.11323,1.11331,159000000.0
2007-06-05 17:28:00,1.11373,1.11373,1.11323,1.11323,15200000.0
2007-06-05 17:29:00,1.11336,1.11354,1.1127,1.1132,19400000.0
2007-06-05 17:30:00,1.11325,1.11325,1.11261,1.11301,19200000.0
2007-06-05 17:31:00,1.11308,1.11339,1.11281,1.11284,21600000.0
2007-06-05 17:32:00,1.11282,1.11316,1.11274,1.11285,27200000.0
2007-06-05 17:33:00,1.11277,1.11285,1.11267,1.11285,16800000.0
2007-06-05 17:34:00,1.11295,1.11335,1.11294,1.11296,11200000.0
2007-06-05 17:35:00,1.11314,1.11364,1.11314,1.11322,21000000.0
2007-06-05 17:36:00,1.11322,1.11322,1.11295,1.11295,8800000.0
2007-06-05 17:37:00,1.1128,1.11316,1.1128,1.11304,9600000.0
2007-06-05 17:38:00,1.11296,1.11319,1.11277,1.11302,18600000.0
2007-06-05 17:39:00,1.1135,1.1135,1.1132,1.1132,21000000.0
2007-06-05 17:40:00,1.11287,1.11363,1.11287,1.11291,21000000.0
2007-06-05 17:41:00,1.11302,1.11331,1.11296,1.11316,24800000.0
2007-06-05 17:42:00,1.11293,1.1132,1.11288,1.11288,15200000.0
2007-06-05 17:43:00,1.11294,1.11327,1.11291,1.11316,12000000.0
2007-06-05 17:44:00,1.1133,1.11332,1.11278,1.11332,19600000.0
2007-06-05 17:45:00,1.11312,1.11312,1.11269,1.11286,11200000.0
2007-06-05 17:46:00,1.1132,1.1132,1.11273,1.11299,14600000.0
2007-06-05 17:47:00,1.11297,1.11322,1.11285,1.11311,73600000.0
2007-06-05 17:48:00,1.11293,1.11342,1.11267,1.11297,33600000.0
2007-06-05 17:49:00,1.11303,1.11329,1.11286,1.11287,30000000.0
2007-06-05 17:50:00,1.1134,1.1135,1.1133,1.1134,11200000.0
2007-06-05 17:51:00,1.11324,1.11348,1.11296,1.11348,11200000.0
2007-06-05 17:52:00,1.11308,1.11364,1.11303,1.11303,27400000.0
2007-06-05 17:53:00,1.11291,1.11291,1.11274,1.11274,5000000.0
2007-06-05 17:54:00,1.1132,1.1132,1.1131,1.1131,16800000.0
2007-06-05 17:55:00,1.11286,1.11354,1.11286,1.1132,16800000.0
2007-06-05 17:56:00,1.11315,1.11315,1.11259,1.11272,29800000.0
2007-06-05 17:57:00,1.11296,1.1131,1.11285,1.11295,10000000.0
2007-06-05 17:58:00,1.11281,1.1131,1.11281,1.1131,21000000.0
2007-06-05 17:59:00,1.11277,1.11307,1.1125,1.11307,19000000.0
2007-06-05 18:00:00,1.113,1.113,1.113,1.113,27200000.0
2007-06-05 18:01:00,1.11337,1.11337,1.11288,1.11294,27200000.0
2007-06-05 18:02:00,1.11267,1.11274,1.11232,1.11232,16600000.0
2007-06-05 18:03:00,1.11312,1.11312,1.11255,1.11304,12600000.0
2007-06-05 18:04:00,1.11339,1.11349,1.11326,1.11349,15200000.0
2007-06-05 18:05:00,1.1135,1.1135,1.1133,1.11348,11800000.0
2007-06-05 18:06:00,1.11358,1.11363,1.11307,1.11363,16400000.0
2007-06-05 18:07:00,1.11361,1.11361,1.11308,1.11348,4200000.0
2007-06-05 18:08:00,1.11347,1.11347,1.11326,1.11326,6400000.0
2007-06-05 18:09:00,1.11356,1.11356,1.11352,1.11352,4400000.0
2007-06-05 18:10:00,1.11338,1.11379,1.11338,1.11344,17400000.0
2007-06-05 18:11:00,1.11354,1.11371,1.11309,1.1137,19800000.0
2007-06-05 18:12:00,1.11379,1.1139,1.11316,1.11316,15000000.0
2007-06-05 18:13:00,1.11343,1.11371,1.11343,1.11364,21200000.0
2007-06-05 18:14:00,1.11332,1.11352,1.1132,1.11348,25000000.0
2007-06-05 18:15:00,1.11313,1.11359,1.11313,1.11347,10000000.0
2007-06-05 18:16:00,1.11361,1.11407,1.11361,1.11389,11600000.0
2007-06-05 18:17:00,1.11346,1.11394,1.11346,1.11394,7800000.0
2007-06-05 18:18:00,1.11369,1.11377,1.11361,1.11377,29000000.0
2007-06-05 18:19:00,1.11396,1.11416,1.11384,1.11416,14600000.0
2007-06-05 18:20:00,1.11425,1.11441,1.11412,1.11425,13600000.0
2007-06-05 18:21:00,1.11441,1.11442,1.11367,1.11367,17800000.0
2007-06-05 18:22:00,1.11446,1.11488,1.11431,1.11488,19600000.0
2007-06-05 18:23:00,1.11448,1.11499,1.11447,1.11447,22200000.0
2007-06-05 18:24:00,1.11432,1.11432,1.11401,1.11401,14200000.0
2007-06-05 18:25:00,1.11392,1.11414,1.11391,1.11409,18800000.0
2007-06-05 18:26:00,1.11464,1.11493,1.11461,1.11463,18000000.0
2007-06-05 18:27:00,1.11481,1.11507,1.11467,1.1149,23600000.0
2007-06-05 18:28:00,1.11483,1.11516,1.11468,1.11468,13400000.0
2007-06-05 18:29:00,1.11451,1.11471,1.11442,1.11471,17600000.0
2007-06-05 18:30:00,1.11482,1.11493,1.11459,1.11459,32000000.0
2007-06-05 18:31:00,1.11466,1.11495,1.11466,1.11495,12200000.0
2007-06-05 18:32:00,1.11436,1.11483,1.11418,1.1144,10600000.0
2007-06-05 18:33:00,1.11439,1.11441,1.1141,1.1141,19200000.0
2007-06-05 18:34:00,1.11423,1.11447,1.1141,1.11417,9200000.0
2007-06-05 18:35:00,1.11406,1.11406,1.11366,1.11379,14800000.0
2007-06-05 18:36:00,1.11398,1.11398,1.11365,1.11365,15400000.0
2007-06-05 18:37:00,1.11392,1.11443,1.11391,1.11427,11600000.0
2007-06-05 18:38:00,1.1145,1.1145,1.11399,1.11412,18800000.0
2007-06-05 18:39:00,1.11419,1.11428,1.11402,1.11412,14600000.0
2007-06-05 18:40:00,1.1145,1.1145,1.11374,1.11435,30000000.0
2007-06-05 18:42:00,1.11425,1.11431,1.11374,1.11417,11600000.0
2007-06-05 18:43:00,1.11426,1.11432,1.11371,1.11415,16400000.0
2007-06-05 18:44:00,1.11438,1.11461,1.11427,1.11461,21200000.0
2007-06-05 18:45:00,1.11462,1.11473,1.1144,1.11454,13800000.0
2007-06-05 18:46:00,1.11453,1.11476,1.11411,1.11471,23000000.0
2007-06-05 18:47:00,1.11435,1.11435,1.11389,1.11429,20400000.0
2007-06-05 18:48:00,1.1144,1.11464,1.11429,1.11432,20200000.0
2007-06-05 18:49:00,1.1145,1.11473,1.11449,1.11451,10200000.0
2007-06-05 18:50:00,1.11449,1.11449,1.11412,1.11417,14800000.0
2007-06-05 18:51:00,1.11418,1.11431,1.11388,1.11401,17000000.0
2007-06-05 18:52:00,1.1142,1.11453,1.11394,1.11439,25800000.0
2007-06-05 18:53:00,1.11435,1.11516,1.11435,1.11516,14200000.0
2007-06-05 18:54:00,1.11483,1.115,1.11439,1.11439,29600000.0
2007-06-05 18:55:00,1.11427,1.1146,1.11384,1.11441,11000000.0
2007-06-05 18:56:00,1.11433,1.11444,1.11409,1.11409,14600000.0
2007-06-05 18:57:00,1.11422,1.11423,1.1141,1.11423,19600000.0
2007-06-05 18:58:00,1.11408,1.11484,1.11397,1.11434,17400000.0
2007-06-05 19:00:00,1.11435,1.11474,1.11395,1.11408,12400000.0
2007-06-05 19:01:00,1.11428,1.11462,1.11406,1.11426,19400000.0
2007-06-05 19:02:00,1.11416,1.11423,1.11392,1.11423,14000000.0
2007-06-05 19:04:00,1.11445,1.11472,1.11432,1.11457,27800000.0
2007-06-05 19:05:00,1.11453,1.11499,1.11432,1.11432,9800000.0
2007-06-05 19:06:00,1.11441,1.11486,1.11441,1.11453,11600000.0
2007-06-05 19:07:00,1.11505,1.11551,1.11502,1.11538,23400000.0
2007-06-05 19:08:00,1.11542,1.11561,1.11519,1.11519,78000000.0
2007-06-05 19:09:00,1.11537,1.11565,1.11528,1.11535,13000000.0
2007-06-05 19:10:00,1.11545,1.11567,1.11521,1.11545,20200000.0
2007-06-05 19:11:00,1.11506,1.11553,1.11496,1.11512,10600000.0
2007-06-05 19:12:00,1.11529,1.11557,1.11511,1.11523,8800000.0
2007-06-05 19:14:00,1.11516,1.1155,1.11502,1.11539,9400000.0
2007-06-05 19:15:00,1.11547,1.11549,1.11512,1.11546,33000000.0
2007-06-05 19:16:00,1.1156,1.1156,1.11525,1.11531,16600000.0
2007-06-05 19:17:00,1.11536,1.11596,1.11536,1.11563,28600000.0
2007-06-05 19:18:00,1.11559,1.11564,1.11533,1.11561,19800000.0
2007-06-05 19:19:00,1.11581,1.11584,1.11563,1.11573,16800000.0
2007-06-05 19:20:00,1.11574,1.11613,1.11548,1.11548,13400000.0
2007-06-05 19:21:00,1.11567,1.11567,1.11501,1.11522,21800000.0
2007-06-05 19:22:00,1.11518,1.11585,1.11514,1.11565,8400000.0
2007-06-05 19:23:00,1.11534,1.11561,1.1152,1.11561,10800000.0
2007-06-05 19:24:00,1.11548,1.11576,1.11548,1.11572,10600000.0
2007-06-05 19:25:00,1.11553,1.11573,1.11544,1.11573,17600000.0
2007-06-05 19:27:00,1.1161,1.1161,1.1161,1.1161,16400000.0
2007-06-05 19:28:00,1.11573,1.11578,1.11554,1.11554,16400000.0
2007-06-05 19:29:00,1.11593,1.116,1.11571,1.11572,16000000.0
2007-06-05 19:30:00,1.11619,1.11619,1.11574,1.11574,7400000.0
2007-06-05 19:31:00,1.11563,1.11583,1.11545,1.11551,27800000.0
2007-06-05 19:32:00,1.1156,1.11568,1.11541,1.11558,17800000.0
2007-06-05 19:33:00,1.11576,1.11592,1.11573,1.11592,9000000.0
2007-06-05 19:34:00,1.11532,1.11612,1.11532,1.11563,11800000.0
2007-06-05 19:35:00,1.11551,1.11606,1.11551,1.11606,15200000.0
2007-06-05 19:36:00,1.11585,1.11605,1.11568,1.11586,22600000.0
2007-06-05 19:37:00,1.11597,1.11612,1.11579,1.11582,25800000.0
2007-06-05 19:39:00,1.11596,1.11618,1.11579,1.1159,15800000.0
2007-06-05 19:42:00,1.1164,1.1164,1.1162,1.1162,34400000.0
2007-06-05 19:43:00,1.11602,1.1164,1.1159,1.11604,34400000.0
2007-06-05 19:44:00,1.1162,1.11648,1.11615,1.11616,15200000.0
2007-06-05 19:45:00,1.11639,1.11639,1.11607,1.11607,15600000.0
2007-06-05 19:46:00,1.11617,1.11671,1.11617,1.11671,6600000.0
2007-06-05 19:47:00,1.1166,1.1166,1.1166,1.1166,7200000.0
2007-06-05 19:48:00,1.11648,1.11648,1.11604,1.11604,7200000.0
2007-06-05 19:49:00,1.11622,1.11666,1.11622,1.11633,13200000.0
2007-06-05 19:50:00,1.11621,1.11635,1.11554,1.11554,9200000.0
2007-06-05 19:51:00,1.11579,1.11617,1.11579,1.11599,19800000.0
2007-06-05 19:52:00,1.11619,1.11621,1.11584,1.11606,32800000.0
2007-06-05 19:53:00,1.11612,1.11637,1.11599,1.11605,16400000.0
2007-06-05 19:54:00,1.11604,1.1161,1.11551,1.11599,20600000.0
2007-06-05 19:55:00,1.11607,1.11624,1.11578,1.11578,12800000.0
2007-06-05 19:56:00,1.11594,1.11626,1.11578,1.11589,11600000.0
2007-06-05 19:57:00,1.11627,1.11627,1.11599,1.11603,6200000.0
2007-06-05 19:58:00,1.11573,1.11583,1.11551,1.11551,9600000.0
2007-06-05 19:59:00,1.11557,1.11589,1.11543,1.11565,9000000.0
2007-06-05 20:00:00,1.11574,1.11574,1.11536,1.11548,15400000.0
2007-06-05 20:01:00,1.11539,1.11579,1.11539,1.11547,11600000.0
2007-06-05 20:03:00,1.11561,1.11571,1.11525,1.11571,24600000.0
2007-06-05 20:04:00,1.11559,1.11583,1.11539,1.11539,27800000.0
2007-06-05 20:05:00,1.11539,1.11574,1.11539,1.11574,4800000.0
2007-06-05 20:06:00,1.11557,1.11588,1.11551,1.11551,15800000.0
2007-06-05 20:07:00,1.11576,1.11576,1.11559,1.11575,15400000.0
2007-06-05 20:08:00,1.11552,1.11574,1.11551,1.11555,17200000.0
2007-06-05 20:09:00,1.11561,1.11581,1.11553,1.11581,30600000.0
2007-06-05 20:10:00,1.11587,1.11587,1.11535,1.11547,20600000.0
2007-06-05 20:11:00,1.11549,1.11606,1.11549,1.11579,17600000.0
2007-06-05 20:12:00,1.1159,1.1159,1.1159,1.1159,27200000.0
2007-06-05 20:13:00,1.11557,1.11602,1.11535,1.11562,27200000.0
2007-06-05 20:15:00,1.11569,1.11595,1.11548,1.11548,22600000.0
2007-06-05 20:16:00,1.1154,1.11566,1.11516,1.11566,8400000.0
2007-06-05 20:17:00,1.11556,1.11587,1.11542,1.11587,25200000.0
2007-06-05 20:18:00,1.11538,1.11568,1.11517,1.11539,9800000.0
2007-06-05 20:19:00,1.11537,1.1157,1.11537,1.11546,18800000.0
2007-06-05 20:20:00,1.11553,1.11555,1.11531,1.11555,10600000.0
2007-06-05 20:21:00,1.1157,1.1159,1.1157,1.1159,15200000.0
2007-06-05 20:22:00,1.1158,1.116,1.1158,1.116,15200000.0
2007-06-05 20:23:00,1.11527,1.11611,1.11527,1.11543,15200000.0
2007-06-05 20:24:00,1.11572,1.11572,1.11484,1.11536,14000000.0
2007-06-05 20:25:00,1.11597,1.11618,1.11538,1.11551,9400000.0
2007-06-05 20:26:00,1.11529,1.11573,1.11529,1.11566,24600000.0
2007-06-05 20:27:00,1.11574,1.11584,1.11558,1.11564,7600000.0
2007-06-05 20:28:00,1.11578,1.11613,1.11557,1.11613,14600000.0
2007-06-05 20:29:00,1.11579,1.11579,1.115,1.115,10600000.0
2007-06-05 20:30:00,1.11537,1.1157,1.11521,1.11528,10400000.0
2007-06-05 20:31:00,1.11525,1.11569,1.11525,1.11532,12600000.0
2007-06-05 20:32:00,1.11506,1.11565,1.11506,1.11556,7400000.0
2007-06-05 20:34:00,1.1158,1.11596,1.11568,1.11574,13800000.0
2007-06-05 20:35:00,1.11535,1.11589,1.11535,1.11589,21000000.0
2007-06-05 20:36:00,1.11556,1.11607,1.11556,1.11591,8200000.0
2007-06-05 20:37:00,1.11594,1.11617,1.11559,1.11581,9800000.0
2007-06-05 20:38:00,1.11573,1.11632,1.11573,1.11606,22000000.0
2007-06-05 20:39:00,1.11588,1.11588,1.11571,1.11571,3600000.0
2007-06-05 20:40:00,1.11593,1.11611,1.11551,1.11611,11600000.0
2007-06-05 20:41:00,1.11618,1.11618,1.11572,1.11572,16400000.0
2007-06-05 20:42:00,1.11594,1.11621,1.1159,1.11606,18000000.0
2007-06-05 20:43:00,1.11609,1.11614,1.11542,1.11572,17600000.0
2007-06-05 20:44:00,1.1164,1.1165,1.1164,1.1164,15200000.0
2007-06-05 20:48:00,1.11603,1.1163,1.11568,1.11621,15200000.0
2007-06-05 20:49:00,1.11602,1.11629,1.11602,1.11605,23800000.0
2007-06-05 20:50:00,1.11585,1.11642,1.11585,1.1159,18400000.0
2007-06-05 20:51:00,1.11594,1.11631,1.11589,1.11631,19400000.0
2007-06-05 20:52:00,1.11584,1.11614,1.11584,1.11614,8200000.0
2007-06-05 20:53:00,1.11593,1.11629,1.11593,1.11629,20200000.0
2007-06-05 20:54:00,1.11612,1.1165,1.11596,1.11624,23000000.0
2007-06-05 20:56:00,1.1167,1.1168,1.1166,1.1168,20200000.0
2007-06-05 20:57:00,1.11618,1.11651,1.11617,1.11651,20200000.0
2007-06-05 20:58:00,1.11637,1.11654,1.11626,1.11626,5600000.0
2007-06-05 20:59:00,1.11666,1.11669,1.11635,1.11635,11000000.0
2007-06-05 21:00:00,1.11657,1.11686,1.11632,1.11686,21200000.0
2007-06-05 21:01:00,1.11683,1.11683,1.11637,1.1164,10600000.0
2007-06-05 21:02:00,1.1171,1.1171,1.117,1.117,9800000.0
2007-06-05 21:03:00,1.1163,1.11655,1.1163,1.11655,9800000.0
2007-06-05 21:04:00,1.1172,1.1172,1.1171,1.1172,7600000.0
2007-06-05 21:06:00,1.1171,1.1172,1.1171,1.1171,7600000.0
2007-06-05 21:07:00,1.11649,1.11681,1.11616,1.11616,7600000.0
2007-06-05 21:08:00,1.1171,1.1172,1.117,1.1171,15600000.0
2007-06-05 21:09:00,1.11673,1.11706,1.11651,1.11656,15600000.0
2007-06-05 21:12:00,1.11677,1.11702,1.11627,1.11702,6200000.0
2007-06-05 21:13:00,1.1164,1.11671,1.1164,1.11671,3200000.0
2007-06-05 21:14:00,1.1171,1.1171,1.1171,1.1171,14800000.0
2007-06-05 21:15:00,1.11682,1.11682,1.11575,1.11575,14800000.0
2007-06-05 21:16:00,1.11617,1.11631,1.11609,1.11609,23600000.0
2007-06-05 21:18:00,1.1168,1.1168,1.1168,1.1168,20200000.0
2007-06-05 21:19:00,1.11623,1.11648,1.11572,1.11572,20200000.0
2007-06-05 21:20:00,1.11607,1.11632,1.11602,1.11632,17000000.0
2007-06-05 21:21:00,1.11624,1.11637,1.11587,1.11617,15800000.0
2007-06-05 21:22:00,1.11607,1.11652,1.11589,1.11632,35000000.0
2007-06-05 21:23:00,1.117,1.117,1.117,1.117,12800000.0
2007-06-05 21:24:00,1.11636,1.11669,1.11609,1.11669,12800000.0
2007-06-05 21:25:00,1.11664,1.117,1.11641,1.11673,19800000.0
2007-06-05 21:26:00,1.11667,1.11667,1.11637,1.11637,3200000.0
2007-06-05 21:28:00,1.11647,1.11685,1.11595,1.11635,22200000.0
2007-06-05 21:29:00,1.1172,1.1172,1.1172,1.1172,9200000.0
2007-06-05 21:30:00,1.117,1.117,1.117,1.117,9200000.0
2007-06-05 21:32:00,1.1171,1.1172,1.1171,1.1172,9200000.0
2007-06-05 21:33:00,1.11696,1.11696,1.11656,1.11692,9200000.0
2007-06-05 21:34:00,1.11653,1.11674,1.11625,1.11625,10600000.0
2007-06-05 21:35:00,1.11581,1.11617,1.11581,1.11597,14000000.0
2007-06-05 21:36:00,1.11607,1.11647,1.11607,1.11607,8200000.0
2007-06-05 21:37:00,1.11659,1.11668,1.11633,1.11633,11600000.0
2007-06-05 21:38:00,1.11632,1.11649,1.11623,1.11623,17400000.0
2007-06-05 21:39:00,1.1164,1.11645,1.11609,1.11623,14200000.0
2007-06-05 21:40:00,1.11615,1.11638,1.11615,1.11638,18400000.0
2007-06-05 21:41:00,1.11648,1.11661,1.11616,1.11627,13400000.0
2007-06-05 21:42:00,1.11633,1.11659,1.1163,1.11659,21800000.0
2007-06-05 21:43:00,1.1168,1.1168,1.1168,1.1168,30000000.0
2007-06-05 21:44:00,1.11596,1.11653,1.11595,1.11595,30000000.0
2007-06-05 21:45:00,1.11634,1.11635,1.11595,1.11595,8000000.0
2007-06-05 21:46:00,1.1166,1.1166,1.1166,1.1166,6000000.0
2007-06-05 21:47:00,1.11645,1.11655,1.11639,1.11644,6000000.0
2007-06-05 21:48:00,1.11652,1.11652,1.11607,1.11615,10000000.0
2007-06-05 21:49:00,1.1164,1.11659,1.11609,1.11626,8200000.0
2007-06-05 21:50:00,1.11605,1.11624,1.11605,1.11624,11400000.0
2007-06-05 21:51:00,1.1169,1.1169,1.1169,1.1169,10600000.0
2007-06-05 21:52:00,1.1168,1.1168,1.1166,1.1166,10600000.0
2007-06-05 21:55:00,1.11624,1.11638,1.11578,1.11578,10600000.0
2007-06-05 21:56:00,1.1165,1.1166,1.1164,1.1166,13000000.0
2007-06-05 21:57:00,1.1159,1.11612,1.11589,1.11608,13000000.0
2007-06-05 21:58:00,1.1165,1.1166,1.1165,1.1166,16800000.0
2007-06-05 21:59:00,1.11634,1.11653,1.11594,1.11627,16800000.0
2007-06-05 22:00:00,1.1159,1.11631,1.11585,1.11585,19600000.0
2007-06-05 22:01:00,1.11596,1.11631,1.11596,1.11617,15400000.0
2007-06-05 22:02:00,1.11629,1.11629,1.11584,1.11613,8000000.0
2007-06-05 22:03:00,1.11632,1.11656,1.11619,1.11649,14200000.0
2007-06-05 22:04:00,1.11685,1.11685,1.11613,1.11683,16000000.0
2007-06-05 22:05:00,1.11629,1.11655,1.11593,1.11593,9400000.0
2007-06-05 22:06:00,1.11666,1.11666,1.11631,1.11661,15600000.0
2007-06-05 22:07:00,1.11576,1.11655,1.11576,1.11655,11600000.0
2007-06-05 22:08:00,1.11644,1.11652,1.11582,1.11629,17400000.0
2007-06-05 22:09:00,1.11617,1.11617,1.11554,1.11589,10600000.0
2007-06-05 22:10:00,1.11602,1.11602,1.11566,1.11587,6800000.0
2007-06-05 22:11:00,1.11589,1.11589,1.11486,1.11486,24400000.0
2007-06-05 22:12:00,1.11564,1.1162,1.11564,1.1162,18600000.0
2007-06-05 22:13:00,1.11624,1.1169,1.11624,1.11634,9400000.0
2007-06-05 22:14:00,1.11637,1.11661,1.11614,1.11661,22000000.0
2007-06-05 22:15:00,1.11635,1.11668,1.11614,1.11622,11400000.0
2007-06-05 22:17:00,1.1166,1.1166,1.1166,1.1166,21600000.0
2007-06-05 22:18:00,1.11618,1.11624,1.11601,1.11623,21600000.0
2007-06-05 22:19:00,1.11682,1.11695,1.11634,1.11634,9600000.0
2007-06-05 22:20:00,1.11627,1.11646,1.11626,1.11646,10600000.0
2007-06-05 22:22:00,1.11626,1.11647,1.11626,1.11646,18800000.0
2007-06-05 22:23:00,1.11615,1.11626,1.11608,1.11626,12200000.0
2007-06-05 22:24:00,1.1168,1.1168,1.1168,1.1168,8800000.0
2007-06-05 22:25:00,1.11623,1.11623,1.1161,1.11612,8800000.0
2007-06-05 22:28:00,1.11631,1.11631,1.11583,1.11586,18000000.0
2007-06-05 22:30:00,1.11604,1.11628,1.11584,1.11621,35800000.0
2007-06-05 22:31:00,1.11611,1.11658,1.11598,1.11606,12200000.0
2007-06-05 22:33:00,1.11606,1.11669,1.11606,1.11617,6800000.0
2007-06-05 22:35:00,1.117,1.117,1.117,1.117,9000000.0
2007-06-05 22:36:00,1.11648,1.11695,1.11638,1.11638,9000000.0
2007-06-05 22:37:00,1.11618,1.11644,1.11615,1.11643,18200000.0
2007-06-05 22:38:00,1.11597,1.11628,1.11588,1.11605,17000000.0
2007-06-05 22:40:00,1.11626,1.11626,1.11611,1.11614,5800000.0
2007-06-05 22:41:00,1.1163,1.1165,1.11579,1.11635,20600000.0
2007-06-05 22:42:00,1.11657,1.11657,1.11608,1.11612,16600000.0
2007-06-05 22:43:00,1.11617,1.11617,1.11612,1.11612,4800000.0
2007-06-05 22:44:00,1.1167,1.1167,1.1167,1.1167,7400000.0
2007-06-05 22:45:00,1.11652,1.11652,1.11621,1.11635,7400000.0
2007-06-05 22:47:00,1.11659,1.11659,1.11582,1.1159,17400000.0
2007-06-05 22:49:00,1.1166,1.1166,1.1166,1.1166,3600000.0
2007-06-05 22:51:00,1.11615,1.11648,1.11615,1.11648,3600000.0
2007-06-05 22:52:00,1.1167,1.1168,1.1167,1.1168,13400000.0
2007-06-05 22:53:00,1.1165,1.11651,1.11622,1.11622,13400000.0
2007-06-05 22:54:00,1.11685,1.11685,1.11617,1.11635,17800000.0
2007-06-05 22:56:00,1.1168,1.1168,1.1168,1.1168,29800000.0
2007-06-05 22:57:00,1.11646,1.11684,1.11629,1.11646,29800000.0
2007-06-05 22:58:00,1.1168,1.1168,1.1168,1.1168,7400000.0
2007-06-05 22:59:00,1.11634,1.11654,1.11628,1.11628,7400000.0
2007-06-05 23:00:00,1.11573,1.11622,1.11563,1.11612,17400000.0
2007-06-05 23:01:00,1.11614,1.11637,1.11582,1.11597,12600000.0
2007-06-05 23:02:00,1.11568,1.11598,1.11568,1.11568,16400000.0
2007-06-05 23:03:00,1.1159,1.1159,1.11532,1.11565,20200000.0
2007-06-05 23:04:00,1.1164,1.1165,1.1164,1.1165,13200000.0
2007-06-05 23:05:00,1.11557,1.11615,1.11531,1.11615,13200000.0
2007-06-05 23:06:00,1.11594,1.1163,1.11565,1.1163,14800000.0
2007-06-05 23:07:00,1.11628,1.11648,1.116,1.116,11400000.0
2007-06-05 23:08:00,1.11621,1.11621,1.11604,1.11604,7600000.0
2007-06-05 23:11:00,1.11613,1.1162,1.11584,1.1162,7400000.0
2007-06-05 23:12:00,1.1166,1.1166,1.1166,1.1166,15000000.0
2007-06-05 23:15:00,1.11593,1.11652,1.11593,1.11628,15000000.0
2007-06-05 23:16:00,1.11644,1.11644,1.11591,1.11626,18400000.0
2007-06-05 23:18:00,1.11608,1.11608,1.11573,1.11575,8600000.0
2007-06-05 23:21:00,1.11585,1.11608,1.11579,1.11608,6800000.0
2007-06-05 23:22:00,1.1166,1.1166,1.1166,1.1166,16000000.0
2007-06-05 23:24:00,1.11596,1.11617,1.11577,1.11577,16000000.0
2007-06-05 23:25:00,1.11618,1.11618,1.11602,1.11602,7400000.0
2007-06-05 23:26:00,1.11628,1.11628,1.11597,1.11613,7400000.0
2007-06-05 23:29:00,1.1165,1.1166,1.1165,1.1165,7400000.0
2007-06-05 23:31:00,1.1158,1.11631,1.11575,1.11596,7400000.0
2007-06-05 23:32:00,1.11601,1.11618,1.11578,1.11578,25000000.0
2007-06-05 23:33:00,1.1164,1.1164,1.1163,1.1163,6800000.0
2007-06-05 23:34:00,1.1164,1.1165,1.1163,1.1165,6800000.0
2007-06-05 23:35:00,1.11606,1.11624,1.11597,1.11597,6800000.0
2007-06-05 23:38:00,1.1163,1.1163,1.1162,1.1162,21600000.0
2007-06-05 23:39:00,1.11573,1.11594,1.11548,1.11573,21600000.0
2007-06-05 23:41:00,1.1161,1.1161,1.1161,1.1161,9000000.0
2007-06-05 23:43:00,1.11546,1.11566,1.11536,1.11542,9000000.0
2007-06-05 23:44:00,1.11568,1.11589,1.11559,1.11589,21800000.0
2007-06-05 23:45:00,1.11561,1.1159,1.11561,1.1159,6000000.0
2007-06-05 23:46:00,1.1162,1.1163,1.1162,1.1163,12600000.0
2007-06-05 23:47:00,1.11562,1.1158,1.11557,1.1158,12600000.0
2007-06-05 23:49:00,1.1161,1.1161,1.1161,1.1161,27600000.0
2007-06-05 23:50:00,1.11559,1.11568,1.11529,1.11529,27600000.0
2007-06-05 23:51:00,1.11532,1.11532,1.11519,1.11519,4000000.0
2007-06-05 23:52:00,1.1158,1.1159,1.1158,1.1159,7200000.0
2007-06-05 23:54:00,1.1157,1.11582,1.1155,1.11582,7200000.0
2007-06-05 23:55:00,1.11585,1.11595,1.11578,1.11578,13200000.0
2007-06-05 23:56:00,1.11593,1.11595,1.11551,1.11595,7400000.0
2007-06-05 23:58:00,1.11608,1.11619,1.11564,1.11619,12200000.0
2007-06-05 23:59:00,1.11586,1.11592,1.11548,1.11575,13200000.0
2007-06-06 00:00:00,1.11576,1.11609,1.11569,1.11581,17800000.0
2007-06-06 00:02:00,1.11598,1.11623,1.11585,1.11585,10200000.0
2007-06-06 00:03:00,1.11599,1.11599,1.11575,1.11589,14000000.0
2007-06-06 00:04:00,1.11554,1.11621,1.11553,1.11559,9400000.0
2007-06-06 00:05:00,1.11576,1.11605,1.11562,1.1158,9400000.0
2007-06-06 00:06:00,1.11607,1.11607,1.11529,1.11561,12200000.0
2007-06-06 00:07:00,1.11555,1.1158,1.11555,1.1158,4000000.0
2007-06-06 00:10:00,1.1163,1.1163,1.1157,1.11596,10600000.0
2007-06-06 00:11:00,1.11586,1.11616,1.11565,1.11565,15000000.0
2007-06-06 00:12:00,1.11576,1.116,1.11555,1.116,9400000.0
2007-06-06 00:13:00,1.11599,1.11605,1.1158,1.11605,16800000.0
2007-06-06 00:15:00,1.11597,1.11643,1.11573,1.11587,13200000.0
2007-06-06 00:16:00,1.11581,1.11602,1.11571,1.11571,3600000.0
2007-06-06 00:17:00,1.11586,1.11586,1.11547,1.11567,10400000.0
2007-06-06 00:20:00,1.11566,1.11574,1.11566,1.11574,3000000.0
2007-06-06 00:21:00,1.11623,1.11623,1.11556,1.11566,8400000.0
2007-06-06 00:24:00,1.11545,1.11568,1.11544,1.11554,11200000.0
2007-06-06 00:25:00,1.11543,1.1158,1.11524,1.11524,13000000.0
2007-06-06 00:26:00,1.11539,1.11546,1.11502,1.11522,10400000.0
2007-06-06 00:27:00,1.11495,1.11567,1.1148,1.11567,14000000.0
2007-06-06 00:28:00,1.11554,1.11554,1.11512,1.11513,15200000.0
2007-06-06 00:29:00,1.11494,1.11515,1.11485,1.11515,15400000.0
2007-06-06 00:31:00,1.11502,1.11537,1.115,1.11505,10000000.0
2007-06-06 00:33:00,1.11498,1.11532,1.11466,1.11532,14200000.0
2007-06-06 00:34:00,1.11524,1.11524,1.11477,1.11495,11000000.0
2007-06-06 00:35:00,1.11493,1.11519,1.11464,1.11519,16400000.0
2007-06-06 00:36:00,1.1153,1.11565,1.115,1.11522,11200000.0
2007-06-06 00:37:00,1.1155,1.1155,1.1153,1.1153,14400000.0
2007-06-06 00:38:00,1.11493,1.11535,1.11493,1.11501,14400000.0
2007-06-06 00:39:00,1.1154,1.1154,1.1154,1.1154,18600000.0
2007-06-06 00:44:00,1.11489,1.11499,1.11458,1.11458,18600000.0
2007-06-06 00:46:00,1.11498,1.11498,1.1148,1.1148,6600000.0
2007-06-06 00:47:00,1.11495,1.1153,1.11469,1.11492,6800000.0
2007-06-06 00:48:00,1.1146,1.11509,1.1146,1.11475,11400000.0
2007-06-06 00:49:00,1.11486,1.11488,1.1145,1.11488,23200000.0
2007-06-06 00:50:00,1.11442,1.11503,1.11442,1.11459,15200000.0
2007-06-06 00:51:00,1.11446,1.11478,1.11446,1.1146,7400000.0
2007-06-06 00:52:00,1.11459,1.11491,1.11453,1.11473,10600000.0
2007-06-06 00:53:00,1.1148,1.1151,1.11449,1.1151,12400000.0
2007-06-06 00:55:00,1.11467,1.11507,1.11466,1.11507,22600000.0
2007-06-06 00:56:00,1.11479,1.11479,1.11437,1.11448,8000000.0
2007-06-06 00:57:00,1.11398,1.11489,1.11398,1.11486,14400000.0
2007-06-06 00:59:00,1.1151,1.1151,1.1151,1.1151,14400000.0
2007-06-06 01:00:00,1.115,1.1151,1.115,1.1151,14400000.0
2007-06-06 01:01:00,1.11463,1.11476,1.11441,1.11476,14400000.0
2007-06-06 01:02:00,1.115,1.1151,1.115,1.1151,9200000.0
2007-06-06 01:03:00,1.11444,1.11486,1.11444,1.11486,9200000.0
2007-06-06 01:04:00,1.11482,1.11482,1.11474,1.11474,3200000.0
2007-06-06 01:05:00,1.11468,1.1148,1.11457,1.11472,7600000.0
2007-06-06 01:07:00,1.11481,1.11534,1.11459,1.11534,15600000.0
2007-06-06 01:09:00,1.11495,1.115,1.11469,1.11496,28800000.0
2007-06-06 01:11:00,1.11468,1.11503,1.11437,1.11503,23800000.0
2007-06-06 01:13:00,1.11498,1.11525,1.1148,1.1148,27400000.0
2007-06-06 01:14:00,1.11476,1.11529,1.11476,1.11529,27600000.0
2007-06-06 01:15:00,1.11504,1.11535,1.11475,1.11535,15600000.0
2007-06-06 01:16:00,1.11496,1.11496,1.11469,1.11486,11800000.0
2007-06-06 01:19:00,1.11486,1.11502,1.11475,1.11477,6600000.0
2007-06-06 01:20:00,1.11459,1.11462,1.11459,1.11462,2600000.0
2007-06-06 01:21:00,1.11459,1.11505,1.11441,1.11466,23200000.0
2007-06-06 01:22:00,1.11453,1.11455,1.11422,1.11427,8400000.0
2007-06-06 01:23:00,1.11428,1.11474,1.1142,1.11474,15400000.0
2007-06-06 01:24:00,1.11438,1.11478,1.11434,1.11442,15400000.0
2007-06-06 01:25:00,1.11449,1.11492,1.11417,1.11417,11400000.0
2007-06-06 01:26:00,1.11443,1.11457,1.11433,1.11446,14000000.0
2007-06-06 01:27:00,1.11455,1.11471,1.11443,1.11455,18200000.0
2007-06-06 01:28:00,1.11505,1.11505,1.11456,1.11489,21000000.0
2007-06-06 01:29:00,1.11479,1.11506,1.11445,1.11445,18800000.0
2007-06-06 01:30:00,1.1143,1.11444,1.11416,1.11428,15200000.0
2007-06-06 01:31:00,1.11424,1.11505,1.11424,1.11473,16800000.0
2007-06-06 01:32:00,1.11452,1.11475,1.1143,1.11475,11800000.0
2007-06-06 01:33:00,1.1151,1.1151,1.115,1.115,9800000.0
2007-06-06 01:34:00,1.11478,1.11505,1.11467,1.11485,9800000.0
2007-06-06 01:35:00,1.11459,1.11481,1.11459,1.1148,9400000.0
2007-06-06 01:36:00,1.11487,1.11511,1.11473,1.11477,12000000.0
2007-06-06 01:37:00,1.11481,1.11498,1.11452,1.11471,8000000.0
2007-06-06 01:39:00,1.11484,1.11512,1.11481,1.11482,10600000.0
2007-06-06 01:40:00,1.11488,1.11512,1.11463,1.11463,22400000.0
2007-06-06 01:41:00,1.11433,1.11484,1.11428,1.11484,12200000.0
2007-06-06 01:42:00,1.11452,1.11514,1.11452,1.11506,18800000.0
2007-06-06 01:43:00,1.11473,1.11499,1.11456,1.11484,28800000.0
2007-06-06 01:44:00,1.11464,1.11484,1.11464,1.11467,12800000.0
2007-06-06 01:45:00,1.11481,1.11484,1.11436,1.11444,19000000.0
2007-06-06 01:46:00,1.11495,1.11525,1.11456,1.11487,12800000.0
2007-06-06 01:47:00,1.1151,1.1153,1.1151,1.1153,12200000.0
2007-06-06 01:48:00,1.11486,1.11529,1.1148,1.11491,12200000.0
2007-06-06 01:49:00,1.11501,1.11518,1.11487,1.11487,10600000.0
2007-06-06 01:50:00,1.11479,1.11479,1.11458,1.11474,15200000.0
2007-06-06 01:51:00,1.11488,1.11504,1.11472,1.11504,4400000.0
2007-06-06 01:52:00,1.11509,1.1153,1.11504,1.11513,16800000.0
2007-06-06 01:53:00,1.11521,1.11539,1.11477,1.1149,14200000.0
2007-06-06 01:54:00,1.11456,1.11456,1.11447,1.11453,8000000.0
2007-06-06 01:55:00,1.11471,1.11506,1.11443,1.1149,14400000.0
2007-06-06 01:56:00,1.11425,1.11425,1.11407,1.11407,12800000.0
2007-06-06 01:57:00,1.11455,1.11458,1.11412,1.11438,13000000.0
2007-06-06 01:58:00,1.1147,1.11498,1.1147,1.11471,12000000.0
2007-06-06 01:59:00,1.11521,1.11522,1.11494,1.11507,12400000.0
2007-06-06 02:00:00,1.11486,1.11486,1.11429,1.11429,8800000.0
2007-06-06 02:01:00,1.115,1.115,1.1149,1.115,5200000.0
2007-06-06 02:02:00,1.11483,1.11505,1.11476,1.11476,5200000.0
2007-06-06 02:03:00,1.11485,1.11485,1.11466,1.11466,6200000.0
2007-06-06 02:04:00,1.11488,1.11524,1.11442,1.11442,10000000.0
2007-06-06 02:05:00,1.11432,1.11466,1.11417,1.11458,15000000.0
2007-06-06 02:06:00,1.1148,1.1148,1.11442,1.11446,26000000.0
2007-06-06 02:07:00,1.11445,1.11479,1.11439,1.1146,10800000.0
2007-06-06 02:08:00,1.11445,1.11488,1.11445,1.1145,11600000.0
2007-06-06 02:09:00,1.11465,1.11484,1.11448,1.11481,12200000.0
2007-06-06 02:10:00,1.11476,1.11476,1.11438,1.11446,6200000.0
2007-06-06 02:11:00,1.1151,1.1151,1.1151,1.1151,12200000.0
2007-06-06 02:12:00,1.11468,1.11499,1.11468,1.11499,12200000.0
2007-06-06 02:14:00,1.11506,1.11507,1.11475,1.11484,19400000.0
2007-06-06 02:15:00,1.11448,1.11511,1.11448,1.11511,15400000.0
2007-06-06 02:16:00,1.11484,1.11484,1.11435,1.11458,6800000.0
2007-06-06 02:17:00,1.11457,1.11495,1.11457,1.11486,24600000.0
2007-06-06 02:18:00,1.11509,1.11509,1.11442,1.11458,20600000.0
2007-06-06 02:19:00,1.11502,1.11502,1.11459,1.11462,19200000.0
2007-06-06 02:20:00,1.1152,1.1152,1.1151,1.1151,16200000.0
2007-06-06 02:21:00,1.11481,1.11481,1.11464,1.11478,16200000.0
2007-06-06 02:22:00,1.11454,1.11485,1.11454,1.11485,12200000.0
2007-06-06 02:23:00,1.11441,1.11507,1.1143,1.11439,16600000.0
2007-06-06 02:24:00,1.11435,1.11467,1.11431,1.11436,18600000.0
2007-06-06 02:25:00,1.11406,1.11446,1.11406,1.11446,11000000.0
2007-06-06 02:26:00,1.11429,1.11429,1.11393,1.11402,21000000.0
2007-06-06 02:27:00,1.11403,1.11443,1.11403,1.11443,17800000.0
2007-06-06 02:28:00,1.11448,1.11448,1.11394,1.11394,10000000.0
2007-06-06 02:29:00,1.11463,1.11463,1.11379,1.11381,14200000.0
2007-06-06 02:30:00,1.1146,1.1146,1.1146,1.1146,17400000.0
2007-06-06 02:31:00,1.11405,1.11439,1.11405,1.11414,17400000.0
2007-06-06 02:32:00,1.11395,1.11433,1.11385,1.11385,9000000.0
2007-06-06 02:33:00,1.11377,1.11409,1.11364,1.11409,17800000.0
2007-06-06 02:34:00,1.11429,1.11429,1.1134,1.11379,26800000.0
2007-06-06 02:35:00,1.11387,1.11387,1.11381,1.11381,3600000.0
2007-06-06 02:36:00,1.11414,1.11436,1.11401,1.1141,10800000.0
2007-06-06 02:37:00,1.11383,1.11452,1.11367,1.11383,16200000.0
2007-06-06 02:38:00,1.11428,1.11447,1.11381,1.11415,14200000.0
2007-06-06 02:39:00,1.11398,1.11435,1.11398,1.11405,14400000.0
2007-06-06 02:40:00,1.11386,1.11417,1.11346,1.11346,11800000.0
2007-06-06 02:41:00,1.11411,1.11445,1.11393,1.11445,14400000.0
2007-06-06 02:42:00,1.11421,1.11445,1.11373,1.11404,13200000.0
2007-06-06 02:43:00,1.11371,1.11434,1.11371,1.11409,12600000.0
2007-06-06 02:44:00,1.11407,1.11441,1.11402,1.11422,22400000.0
2007-06-06 02:45:00,1.1142,1.11439,1.11392,1.11429,14800000.0
2007-06-06 02:46:00,1.11395,1.11429,1.11368,1.11391,14400000.0
2007-06-06 02:47:00,1.11396,1.11433,1.1135,1.1135,16600000.0
2007-06-06 02:48:00,1.1142,1.1143,1.1142,1.1143,4200000.0
2007-06-06 02:50:00,1.11452,1.11464,1.11403,1.11464,9200000.0
2007-06-06 02:52:00,1.1147,1.1147,1.1147,1.1147,12400000.0
2007-06-06 02:53:00,1.11405,1.11482,1.11401,1.11401,12400000.0
2007-06-06 02:54:00,1.1141,1.11452,1.11404,1.11422,31600000.0
2007-06-06 02:55:00,1.11395,1.11404,1.11355,1.11373,10600000.0
2007-06-06 02:56:00,1.11381,1.11448,1.11381,1.11409,17400000.0
2007-06-06 02:57:00,1.11405,1.11431,1.11393,1.11424,18200000.0
2007-06-06 02:59:00,1.11418,1.11458,1.11393,1.11402,17800000.0
2007-06-06 03:00:00,1.11373,1.11451,1.11373,1.11398,10400000.0
2007-06-06 03:01:00,1.1143,1.11474,1.11407,1.11419,14000000.0
2007-06-06 03:02:00,1.11424,1.11441,1.11374,1.11441,14600000.0
2007-06-06 03:03:00,1.11414,1.11435,1.11352,1.11423,13400000.0
2007-06-06 03:05:00,1.11397,1.11398,1.11376,1.11391,14200000.0
2007-06-06 03:06:00,1.11383,1.11411,1.11351,1.11374,19600000.0
2007-06-06 03:07:00,1.1138,1.11403,1.1137,1.11377,8200000.0
2007-06-06 03:08:00,1.11393,1.11418,1.11326,1.11418,21800000.0
2007-06-06 03:09:00,1.11386,1.11392,1.11361,1.11375,6400000.0
2007-06-06 03:10:00,1.11365,1.11384,1.11359,1.11369,13000000.0
2007-06-06 03:11:00,1.11356,1.11377,1.11356,1.11367,4200000.0
2007-06-06 03:12:00,1.11398,1.11415,1.1137,1.1138,16600000.0
2007-06-06 03:13:00,1.11405,1.11431,1.11396,1.11396,16800000.0
2007-06-06 03:14:00,1.11413,1.11413,1.11381,1.11402,11000000.0
2007-06-06 03:15:00,1.11391,1.11406,1.11375,1.11406,25600000.0
2007-06-06 03:16:00,1.11371,1.11417,1.11371,1.11383,10200000.0
2007-06-06 03:17:00,1.11395,1.11425,1.11388,1.11388,20600000.0
2007-06-06 03:18:00,1.11409,1.11409,1.11382,1.11392,15000000.0
2007-06-06 03:19:00,1.11397,1.11414,1.11393,1.11393,4600000.0
2007-06-06 03:20:00,1.11357,1.11391,1.11354,1.11378,16400000.0
2007-06-06 03:21:00,1.11379,1.11382,1.11342,1.11382,25200000.0
2007-06-06 03:22:00,1.11344,1.11375,1.11304,1.11315,30000000.0
2007-06-06 03:23:00,1.1139,1.1139,1.1138,1.1138,29000000.0
2007-06-06 03:24:00,1.11343,1.11376,1.11343,1.11345,29000000.0
2007-06-06 03:25:00,1.11353,1.11386,1.11321,1.11349,16800000.0
2007-06-06 03:26:00,1.11382,1.11382,1.11363,1.11363,2600000.0
2007-06-06 03:27:00,1.11372,1.11396,1.11356,1.11356,14800000.0
2007-06-06 03:28:00,1.1143,1.1144,1.1142,1.1142,8400000.0
2007-06-06 03:29:00,1.11391,1.11391,1.11321,1.11327,8400000.0
2007-06-06 03:30:00,1.11458,1.1149,1.11456,1.11458,11400000.0
2007-06-06 03:31:00,1.11466,1.11536,1.11466,1.11495,16000000.0
2007-06-06 03:32:00,1.11534,1.11534,1.11497,1.11529,10600000.0
2007-06-06 03:33:00,1.11496,1.11513,1.11496,1.11513,2600000.0
2007-06-06 03:34:00,1.11553,1.11558,1.11521,1.11521,9600000.0
2007-06-06 03:35:00,1.11507,1.11535,1.11494,1.11535,21800000.0
2007-06-06 03:36:00,1.11523,1.11525,1.11499,1.11503,8200000.0
2007-06-06 03:37:00,1.11512,1.11512,1.11492,1.11507,14400000.0
2007-06-06 03:38:00,1.11497,1.11523,1.11473,1.11523,6200000.0
2007-06-06 03:39:00,1.11551,1.11551,1.11492,1.11492,9000000.0
2007-06-06 03:40:00,1.11426,1.11455,1.11418,1.11455,26000000.0
2007-06-06 03:41:00,1.11454,1.11487,1.11452,1.11484,10600000.0
2007-06-06 03:42:00,1.11413,1.11479,1.11395,1.11479,12400000.0
2007-06-06 03:43:00,1.11429,1.11438,1.11408,1.11438,11200000.0
2007-06-06 03:44:00,1.11441,1.11495,1.11437,1.11437,23400000.0
2007-06-06 03:45:00,1.11477,1.11513,1.11477,1.11508,13800000.0
2007-06-06 03:46:00,1.11523,1.11541,1.11503,1.11536,10400000.0
2007-06-06 03:47:00,1.11467,1.11515,1.11466,1.11476,8200000.0
2007-06-06 03:48:00,1.11512,1.11557,1.1147,1.11557,16600000.0
2007-06-06 03:49:00,1.11467,1.11467,1.11413,1.11413,3200000.0
2007-06-06 03:50:00,1.1144,1.11474,1.11437,1.11456,16800000.0
2007-06-06 03:51:00,1.11417,1.11453,1.11409,1.11453,21200000.0
2007-06-06 03:52:00,1.11463,1.11476,1.11442,1.11476,10800000.0
2007-06-06 03:53:00,1.11487,1.11494,1.11459,1.11464,18000000.0
2007-06-06 03:54:00,1.11446,1.11489,1.11446,1.11468,13400000.0
2007-06-06 03:55:00,1.11506,1.11506,1.11465,1.11477,10400000.0
2007-06-06 03:56:00,1.11467,1.11529,1.11462,1.11529,14400000.0
2007-06-06 03:57:00,1.11523,1.11588,1.11523,1.11588,22000000.0
2007-06-06 03:58:00,1.11538,1.11601,1.11537,1.11589,17800000.0
2007-06-06 03:59:00,1.11562,1.11573,1.11556,1.11556,14000000.0
2007-06-06 04:00:00,1.11544,1.11569,1.11531,1.11552,11200000.0
2007-06-06 04:01:00,1.11579,1.11579,1.11546,1.11552,15200000.0
2007-06-06 04:02:00,1.11553,1.11575,1.11516,1.11548,10800000.0
2007-06-06 04:03:00,1.11553,1.11555,1.11489,1.11505,9600000.0
2007-06-06 04:04:00,1.11536,1.11556,1.11516,1.11556,15000000.0
2007-06-06 04:05:00,1.11528,1.1157,1.11508,1.11508,5600000.0
2007-06-06 04:06:00,1.11508,1.1151,1.11508,1.1151,3200000.0
2007-06-06 04:07:00,1.11515,1.11522,1.11491,1.11522,23200000.0
2007-06-06 04:08:00,1.11498,1.11568,1.11498,1.11568,2000000.0
2007-06-06 04:09:00,1.11558,1.1158,1.11552,1.11567,5200000.0
2007-06-06 04:10:00,1.11554,1.11604,1.11549,1.11604,23400000.0
2007-06-06 04:11:00,1.11616,1.11616,1.11593,1.11593,11200000.0
2007-06-06 04:12:00,1.11612,1.11624,1.11605,1.11605,11600000.0
2007-06-06 04:13:00,1.11636,1.11648,1.11619,1.11648,15200000.0
2007-06-06 04:14:00,1.11624,1.11624,1.11604,1.11622,12800000.0
2007-06-06 04:15:00,1.11615,1.1163,1.11591,1.11591,15800000.0
2007-06-06 04:16:00,1.11623,1.11644,1.11608,1.11626,11200000.0
2007-06-06 04:17:00,1.11622,1.11666,1.11615,1.11666,17200000.0
2007-06-06 04:18:00,1.11634,1.11661,1.1162,1.11639,27200000.0
2007-06-06 04:19:00,1.1163,1.11638,1.11586,1.11613,12600000.0
2007-06-06 04:20:00,1.11584,1.11613,1.11584,1.11613,6400000.0
2007-06-06 04:21:00,1.11614,1.11639,1.11591,1.1163,15000000.0
2007-06-06 04:22:00,1.11636,1.11652,1.11588,1.11652,22800000.0
2007-06-06 04:23:00,1.11663,1.11667,1.11623,1.11644,18600000.0
2007-06-06 04:24:00,1.11611,1.11647,1.11594,1.11609,25800000.0
2007-06-06 04:25:00,1.11591,1.11633,1.11591,1.11633,10400000.0
2007-06-06 04:26:00,1.11629,1.11649,1.11629,1.11649,17800000.0
2007-06-06 04:27:00,1.11627,1.11643,1.11616,1.11616,14400000.0
2007-06-06 04:28:00,1.11612,1.11649,1.11592,1.11649,21000000.0
2007-06-06 04:29:00,1.11625,1.11627,1.11613,1.11613,8800000.0
2007-06-06 04:30:00,1.11577,1.11638,1.11577,1.11638,13000000.0
2007-06-06 04:31:00,1.11661,1.11695,1.11644,1.11648,20200000.0
2007-06-06 04:32:00,1.11661,1.11661,1.11624,1.1164,12000000.0
2007-06-06 04:34:00,1.11603,1.11627,1.11603,1.11625,11800000.0
2007-06-06 04:35:00,1.11618,1.11676,1.11578,1.11604,18800000.0
2007-06-06 04:36:00,1.11586,1.11594,1.11582,1.11592,18800000.0
2007-06-06 04:37:00,1.1163,1.1163,1.11572,1.11572,6800000.0
2007-06-06 04:38:00,1.11569,1.11577,1.1155,1.1155,11400000.0
2007-06-06 04:39:00,1.11526,1.11587,1.11526,1.11542,22000000.0
2007-06-06 04:40:00,1.11513,1.11546,1.11457,1.11457,8200000.0
2007-06-06 04:41:00,1.11496,1.1152,1.11496,1.11511,16800000.0
2007-06-06 04:42:00,1.11491,1.11549,1.11491,1.11537,31600000.0
2007-06-06 04:43:00,1.11506,1.11521,1.11477,1.11521,8800000.0
2007-06-06 04:44:00,1.11521,1.11525,1.11505,1.11525,4200000.0
2007-06-06 04:45:00,1.11482,1.11532,1.11482,1.11504,14400000.0
2007-06-06 04:46:00,1.11513,1.11517,1.11478,1.11489,16800000.0
2007-06-06 04:47:00,1.11497,1.11512,1.11448,1.11448,20000000.0
2007-06-06 04:48:00,1.11541,1.11546,1.11498,1.11532,25800000.0
2007-06-06 04:49:00,1.11509,1.11541,1.11494,1.11494,17600000.0
2007-06-06 04:50:00,1.11528,1.11528,1.11456,1.11504,19000000.0
2007-06-06 04:51:00,1.11535,1.11565,1.11492,1.11522,6800000.0
2007-06-06 04:52:00,1.11489,1.11501,1.11473,1.11501,15000000.0
2007-06-06 04:53:00,1.1153,1.1153,1.11483,1.11483,12600000.0
2007-06-06 04:54:00,1.11494,1.11502,1.11489,1.11489,8000000.0
2007-06-06 04:55:00,1.11495,1.11552,1.11488,1.11547,15000000.0
2007-06-06 04:56:00,1.1156,1.11592,1.11544,1.11561,13800000.0
2007-06-06 04:57:00,1.11556,1.11556,1.11528,1.1154,12600000.0
2007-06-06 04:58:00,1.11509,1.11533,1.11509,1.11531,23200000.0
2007-06-06 04:59:00,1.11507,1.11544,1.11507,1.11526,17200000.0
2007-06-06 05:00:00,1.11558,1.11565,1.11521,1.11526,15000000.0
2007-06-06 05:01:00,1.11541,1.11541,1.11513,1.11518,12600000.0
2007-06-06 05:02:00,1.11551,1.11562,1.11529,1.1153,13600000.0
2007-06-06 05:03:00,1.11566,1.11566,1.11529,1.11536,12800000.0
2007-06-06 05:04:00,1.11517,1.11529,1.11471,1.11501,25800000.0
2007-06-06 05:05:00,1.1153,1.11531,1.11493,1.11531,21000000.0
2007-06-06 05:06:00,1.11516,1.11552,1.11516,1.11521,9800000.0
2007-06-06 05:07:00,1.11525,1.11533,1.11519,1.11529,10600000.0
2007-06-06 05:08:00,1.11545,1.11569,1.11545,1.11547,26800000.0
2007-06-06 05:09:00,1.11584,1.11584,1.11559,1.11559,10800000.0
2007-06-06 05:10:00,1.11572,1.11603,1.11568,1.11603,17800000.0
2007-06-06 05:11:00,1.11558,1.11594,1.11558,1.11594,15000000.0
2007-06-06 05:12:00,1.11563,1.11579,1.11545,1.11579,12600000.0
2007-06-06 05:13:00,1.11545,1.11593,1.11536,1.11539,21400000.0
2007-06-06 05:14:00,1.11552,1.11581,1.11501,1.11501,15200000.0
2007-06-06 05:15:00,1.11491,1.11521,1.11491,1.11521,19200000.0
2007-06-06 05:16:00,1.11532,1.11556,1.11504,1.11553,11600000.0
2007-06-06 05:17:00,1.1153,1.11552,1.11527,1.11552,12200000.0
2007-06-06 05:18:00,1.1159,1.116,1.1159,1.116,10800000.0
2007-06-06 05:19:00,1.11545,1.11581,1.11538,1.11565,10800000.0
2007-06-06 05:20:00,1.1162,1.1163,1.1161,1.1163,9400000.0
2007-06-06 05:21:00,1.11595,1.11595,1.11532,1.11532,9400000.0
2007-06-06 05:22:00,1.11604,1.11604,1.11566,1.11573,7400000.0
2007-06-06 05:23:00,1.1161,1.1162,1.1161,1.1162,8600000.0
2007-06-06 05:24:00,1.11612,1.11614,1.11592,1.11614,8600000.0
2007-06-06 05:25:00,1.11586,1.11594,1.11526,1.11565,11400000.0
2007-06-06 05:26:00,1.116,1.11652,1.11581,1.11598,11800000.0
2007-06-06 05:27:00,1.1163,1.1163,1.1163,1.1163,19800000.0
2007-06-06 05:28:00,1.11604,1.11614,1.11582,1.11614,19800000.0
2007-06-06 05:30:00,1.11596,1.11612,1.11581,1.11588,16000000.0
2007-06-06 05:31:00,1.11566,1.11634,1.11566,1.11604,21400000.0
2007-06-06 05:32:00,1.11616,1.11636,1.11564,1.11636,7800000.0
2007-06-06 05:33:00,1.11614,1.11614,1.11581,1.11603,18800000.0
2007-06-06 05:34:00,1.11574,1.11643,1.11569,1.11569,8200000.0
2007-06-06 05:35:00,1.11572,1.11614,1.11572,1.11598,15000000.0
2007-06-06 05:36:00,1.11555,1.11555,1.11528,1.11528,8800000.0
2007-06-06 05:37:00,1.11561,1.11607,1.11545,1.11571,12000000.0
2007-06-06 05:38:00,1.11556,1.11592,1.11556,1.1158,9800000.0
2007-06-06 05:40:00,1.11567,1.11598,1.11567,1.11587,13400000.0
2007-06-06 05:41:00,1.11585,1.11625,1.11582,1.11594,12600000.0
2007-06-06 05:42:00,1.11608,1.11654,1.11595,1.11654,7400000.0
2007-06-06 05:43:00,1.11601,1.11634,1.11596,1.11601,6400000.0
2007-06-06 05:44:00,1.11589,1.11634,1.11589,1.1162,8200000.0
2007-06-06 05:45:00,1.11636,1.11636,1.11626,1.11635,5800000.0
2007-06-06 05:46:00,1.11595,1.11624,1.11592,1.11624,11000000.0
2007-06-06 05:47:00,1.11617,1.11617,1.11616,1.11616,3200000.0
2007-06-06 05:48:00,1.11582,1.1161,1.11548,1.11589,12800000.0
2007-06-06 05:49:00,1.11616,1.11616,1.11603,1.11603,3200000.0
2007-06-06 05:50:00,1.11629,1.11646,1.11629,1.11646,3200000.0
2007-06-06 05:51:00,1.11667,1.11667,1.1164,1.1164,13800000.0
2007-06-06 05:52:00,1.11688,1.11688,1.11639,1.11639,9400000.0
2007-06-06 05:53:00,1.11652,1.11672,1.1164,1.1164,9000000.0
2007-06-06 05:54:00,1.11666,1.11687,1.11661,1.11682,22400000.0
2007-06-06 05:55:00,1.11661,1.11694,1.11656,1.11694,18000000.0
2007-06-06 05:56:00,1.1168,1.1168,1.11642,1.11642,8000000.0
2007-06-06 05:57:00,1.11686,1.11686,1.11667,1.11681,15200000.0
2007-06-06 05:58:00,1.11659,1.11729,1.11659,1.11662,18200000.0
2007-06-06 05:59:00,1.11675,1.11697,1.11654,1.11668,16800000.0
2007-06-06 06:00:00,1.11642,1.11653,1.11621,1.11621,22200000.0
2007-06-06 06:01:00,1.11595,1.11615,1.11572,1.11582,19600000.0
2007-06-06 06:02:00,1.11595,1.1161,1.11583,1.11599,14800000.0
2007-06-06 06:03:00,1.11609,1.11633,1.11601,1.11633,10200000.0
2007-06-06 06:04:00,1.11636,1.11649,1.11636,1.11649,2600000.0
2007-06-06 06:05:00,1.11603,1.11636,1.11581,1.11606,13800000.0
2007-06-06 06:06:00,1.11616,1.11643,1.11616,1.11629,4200000.0
2007-06-06 06:07:00,1.11619,1.11684,1.11619,1.1166,11800000.0
2007-06-06 06:08:00,1.11676,1.11682,1.11649,1.1168,22600000.0
2007-06-06 06:09:00,1.11652,1.1168,1.11613,1.11613,13400000.0
2007-06-06 06:10:00,1.11603,1.11653,1.11588,1.11615,9000000.0
2007-06-06 06:11:00,1.11643,1.11649,1.11618,1.11618,12800000.0
2007-06-06 06:12:00,1.11616,1.11661,1.11601,1.11604,12400000.0
2007-06-06 06:13:00,1.11632,1.11654,1.11603,1.11615,23200000.0
2007-06-06 06:14:00,1.11628,1.11656,1.11609,1.11652,25000000.0
2007-06-06 06:15:00,1.1168,1.1168,1.1167,1.1167,10000000.0
2007-06-06 06:16:00,1.1166,1.1166,1.1166,1.1166,10000000.0
2007-06-06 06:17:00,1.1167,1.1167,1.1166,1.1166,10000000.0
2007-06-06 06:18:00,1.1167,1.1167,1.1167,1.1167,10000000.0
2007-06-06 06:20:00,1.1168,1.1168,1.1168,1.1168,10000000.0
2007-06-06 06:25:00,1.11652,1.11663,1.1162,1.11623,10000000.0
2007-06-06 06:26:00,1.11643,1.11643,1.11614,1.11621,10000000.0
2007-06-06 06:27:00,1.11605,1.11647,1.11605,1.11645,8000000.0
2007-06-06 06:28:00,1.11674,1.11676,1.11603,1.11624,9000000.0
2007-06-06 06:29:00,1.11639,1.11665,1.11587,1.11625,12000000.0
2007-06-06 06:30:00,1.11618,1.11677,1.11592,1.11662,11800000.0
2007-06-06 06:31:00,1.11649,1.11667,1.11622,1.11647,19000000.0
2007-06-06 06:32:00,1.11616,1.11649,1.11613,1.11646,9200000.0
2007-06-06 06:33:00,1.11666,1.11687,1.11622,1.11687,14400000.0
2007-06-06 06:34:00,1.11662,1.11682,1.11634,1.11682,10800000.0
2007-06-06 06:35:00,1.11671,1.11672,1.11658,1.11659,14800000.0
2007-06-06 06:36:00,1.11656,1.11704,1.11656,1.11681,14800000.0
2007-06-06 06:37:00,1.11684,1.11684,1.11657,1.11676,6400000.0
2007-06-06 06:38:00,1.11666,1.11687,1.11653,1.11685,13400000.0
2007-06-06 06:39:00,1.11703,1.11721,1.11691,1.11691,12200000.0
2007-06-06 06:40:00,1.11666,1.11741,1.11666,1.11681,10400000.0
2007-06-06 06:41:00,1.11724,1.11724,1.11716,1.11721,16000000.0
2007-06-06 06:43:00,1.11708,1.1174,1.11707,1.1171,9400000.0
2007-06-06 06:44:00,1.11722,1.11722,1.11693,1.11693,3000000.0
2007-06-06 06:45:00,1.11728,1.11735,1.11727,1.11728,5800000.0
2007-06-06 06:46:00,1.11743,1.11744,1.11704,1.11704,13800000.0
2007-06-06 06:47:00,1.11716,1.11753,1.11716,1.11753,10000000.0
2007-06-06 06:48:00,1.11744,1.11796,1.11731,1.11731,15000000.0
2007-06-06 06:49:00,1.11713,1.11761,1.11701,1.11701,9400000.0
2007-06-06 06:50:00,1.1174,1.11776,1.11738,1.11738,17600000.0
2007-06-06 06:51:00,1.11743,1.11766,1.11727,1.11766,7800000.0
2007-06-06 06:52:00,1.11712,1.11772,1.11712,1.11772,22800000.0
2007-06-06 06:53:00,1.11735,1.11765,1.11735,1.11742,18800000.0
2007-06-06 06:54:00,1.11727,1.11731,1.11719,1.11725,18800000.0
2007-06-06 06:55:00,1.1173,1.11742,1.11709,1.11716,15800000.0
2007-06-06 06:56:00,1.11729,1.11741,1.11705,1.11716,17000000.0
2007-06-06 06:57:00,1.11718,1.11756,1.11696,1.11696,8200000.0
2007-06-06 06:58:00,1.11695,1.11734,1.11695,1.11698,14400000.0
2007-06-06 07:00:00,1.11759,1.11759,1.11716,1.11718,15200000.0
2007-06-06 07:01:00,1.1176,1.1177,1.1176,1.1177,2600000.0
2007-06-06 07:02:00,1.11704,1.11705,1.11704,1.11705,2600000.0
2007-06-06 07:03:00,1.1176,1.1179,1.1176,1.1179,13600000.0
2007-06-06 07:04:00,1.11767,1.11774,1.11733,1.11752,13600000.0
2007-06-06 07:05:00,1.1174,1.1175,1.11713,1.11738,13800000.0
2007-06-06 07:06:00,1.11711,1.11714,1.11694,1.11714,13000000.0
2007-06-06 07:07:00,1.11766,1.11766,1.1176,1.11761,7200000.0
2007-06-06 07:08:00,1.11778,1.11778,1.11728,1.11744,10200000.0
2007-06-06 07:09:00,1.11764,1.11774,1.11752,1.11754,8800000.0
2007-06-06 07:10:00,1.11756,1.11785,1.11752,1.11757,12600000.0
2007-06-06 07:11:00,1.11783,1.1184,1.11772,1.1184,28000000.0
2007-06-06 07:12:00,1.118,1.118,1.11772,1.11772,5200000.0
2007-06-06 07:13:00,1.11792,1.11825,1.11791,1.11825,14800000.0
2007-06-06 07:14:00,1.11845,1.11875,1.1182,1.11848,23200000.0
2007-06-06 07:15:00,1.1182,1.1187,1.1182,1.11846,17600000.0
2007-06-06 07:16:00,1.11893,1.11893,1.11837,1.11837,4000000.0
2007-06-06 07:17:00,1.11796,1.11843,1.11796,1.11807,18800000.0
2007-06-06 07:18:00,1.11785,1.11819,1.11773,1.11776,12200000.0
2007-06-06 07:19:00,1.11777,1.118,1.11735,1.11754,21200000.0
2007-06-06 07:20:00,1.11712,1.11754,1.11712,1.11733,10600000.0
2007-06-06 07:21:00,1.1177,1.11772,1.11763,1.11767,7400000.0
2007-06-06 07:22:00,1.1181,1.1181,1.118,1.118,10600000.0
2007-06-06 07:23:00,1.11763,1.11818,1.11761,1.11773,10600000.0
2007-06-06 07:24:00,1.11777,1.11777,1.1173,1.11755,22400000.0
2007-06-06 07:25:00,1.11717,1.11776,1.11717,1.11727,10000000.0
2007-06-06 07:26:00,1.1173,1.11769,1.1173,1.11769,5000000.0
2007-06-06 07:27:00,1.11721,1.1173,1.11721,1.1173,2600000.0
2007-06-06 07:28:00,1.11749,1.11789,1.11737,1.11746,12200000.0
2007-06-06 07:29:00,1.11731,1.11768,1.11689,1.11768,21800000.0
2007-06-06 07:30:00,1.11764,1.11801,1.11764,1.11801,5200000.0
2007-06-06 07:31:00,1.11814,1.11838,1.11774,1.11793,15800000.0
2007-06-06 07:32:00,1.11792,1.11823,1.11786,1.11823,11800000.0
2007-06-06 07:33:00,1.11868,1.11868,1.11788,1.11813,9800000.0
2007-06-06 07:34:00,1.1186,1.1186,1.1185,1.1186,6800000.0
2007-06-06 07:36:00,1.11849,1.11849,1.11811,1.11825,6800000.0
2007-06-06 07:37:00,1.11808,1.11808,1.11791,1.11791,4800000.0
2007-06-06 07:38:00,1.11791,1.11818,1.11791,1.11798,14000000.0
2007-06-06 07:39:00,1.11801,1.11831,1.1179,1.11831,18400000.0
2007-06-06 07:40:00,1.11816,1.11855,1.11812,1.11823,13800000.0
2007-06-06 07:41:00,1.11817,1.11839,1.11796,1.11817,10200000.0
2007-06-06 07:42:00,1.11796,1.11815,1.1179,1.11808,9000000.0
2007-06-06 07:43:00,1.1185,1.1185,1.1185,1.1185,5800000.0
2007-06-06 07:44:00,1.11808,1.11808,1.11789,1.11789,5800000.0
2007-06-06 07:45:00,1.1182,1.1182,1.11801,1.11816,3000000.0
2007-06-06 07:46:00,1.11818,1.11829,1.11803,1.11806,9800000.0
2007-06-06 07:48:00,1.11817,1.11824,1.11784,1.11796,9800000.0
2007-06-06 07:49:00,1.11829,1.11858,1.11828,1.11841,18200000.0
2007-06-06 07:50:00,1.11827,1.11827,1.11771,1.11807,10200000.0
2007-06-06 07:51:00,1.11794,1.11818,1.11787,1.11787,11000000.0
2007-06-06 07:52:00,1.11802,1.11802,1.11778,1.11782,4400000.0
2007-06-06 07:53:00,1.11791,1.11843,1.11752,1.11843,5200000.0
2007-06-06 07:54:00,1.11793,1.11826,1.11774,1.11807,13800000.0
2007-06-06 07:55:00,1.11817,1.11824,1.11778,1.11801,22800000.0
2007-06-06 07:56:00,1.11783,1.11819,1.11767,1.11806,19800000.0
2007-06-06 07:57:00,1.11787,1.11787,1.11742,1.11742,6800000.0
2007-06-06 07:58:00,1.11788,1.11797,1.11742,1.11742,17800000.0
2007-06-06 07:59:00,1.11734,1.11734,1.11726,1.11726,6000000.0
2007-06-06 08:00:00,1.11745,1.11775,1.11732,1.11759,19800000.0
2007-06-06 08:01:00,1.11732,1.11753,1.11697,1.11753,21000000.0
2007-06-06 08:02:00,1.11747,1.11747,1.11719,1.11729,6800000.0
2007-06-06 08:03:00,1.1169,1.11744,1.1169,1.11743,16000000.0
2007-06-06 08:04:00,1.1174,1.11751,1.11729,1.11738,16600000.0
2007-06-06 08:05:00,1.11735,1.11771,1.11716,1.11716,16400000.0
2007-06-06 08:06:00,1.11721,1.11726,1.11704,1.11704,6800000.0
2007-06-06 08:07:00,1.11703,1.11732,1.11681,1.11681,13800000.0
2007-06-06 08:08:00,1.11741,1.11742,1.11706,1.11742,7600000.0
2007-06-06 08:09:00,1.11721,1.11765,1.11721,1.11765,8800000.0
2007-06-06 08:10:00,1.11785,1.11814,1.11757,1.11814,13200000.0
2007-06-06 08:11:00,1.11797,1.11823,1.1179,1.1179,24600000.0
2007-06-06 08:12:00,1.1181,1.1183,1.1181,1.1181,21000000.0
2007-06-06 08:13:00,1.11786,1.11808,1.11754,1.11791,21000000.0
2007-06-06 08:14:00,1.1179,1.1181,1.11761,1.11761,11200000.0
2007-06-06 08:15:00,1.11793,1.11836,1.11793,1.1183,9000000.0
2007-06-06 08:16:00,1.11787,1.1182,1.11787,1.11803,7800000.0
2007-06-06 08:17:00,1.11797,1.11823,1.11788,1.11788,10200000.0
2007-06-06 08:18:00,1.11857,1.11857,1.11802,1.11813,9000000.0
2007-06-06 08:19:00,1.11861,1.11861,1.11827,1.11827,13200000.0
2007-06-06 08:20:00,1.11855,1.11897,1.11855,1.11857,7800000.0
2007-06-06 08:21:00,1.1185,1.11866,1.11831,1.11854,27000000.0
2007-06-06 08:22:00,1.11893,1.11893,1.11841,1.11875,9000000.0
2007-06-06 08:23:00,1.11836,1.11873,1.11836,1.11865,13400000.0
2007-06-06 08:24:00,1.11842,1.11902,1.11842,1.11863,14800000.0
2007-06-06 08:25:00,1.11886,1.11886,1.11861,1.1188,17400000.0
2007-06-06 08:26:00,1.11886,1.11943,1.11871,1.11914,13600000.0
2007-06-06 08:27:00,1.1191,1.1192,1.11853,1.11908,9800000.0
2007-06-06 08:28:00,1.11864,1.11897,1.11857,1.11857,18600000.0
2007-06-06 08:29:00,1.11905,1.11905,1.11867,1.11883,16400000.0
2007-06-06 08:30:00,1.11873,1.11876,1.11831,1.11842,26600000.0
2007-06-06 08:31:00,1.11836,1.11888,1.11814,1.11814,7400000.0
2007-06-06 08:32:00,1.11841,1.11867,1.11802,1.11867,10600000.0
2007-06-06 08:33:00,1.1184,1.11874,1.11834,1.11849,20000000.0
2007-06-06 08:34:00,1.1185,1.11877,1.11828,1.11866,17600000.0
2007-06-06 08:35:00,1.11823,1.11846,1.11823,1.11846,4200000.0
2007-06-06 08:36:00,1.11844,1.11848,1.11818,1.11818,15400000.0
2007-06-06 08:37:00,1.11868,1.11903,1.11844,1.11858,14600000.0
2007-06-06 08:38:00,1.11863,1.11884,1.11837,1.11837,4200000.0
2007-06-06 08:39:00,1.1187,1.1189,1.1187,1.1189,6400000.0
2007-06-06 08:40:00,1.11889,1.11907,1.11855,1.11907,10000000.0
2007-06-06 08:41:00,1.11914,1.11914,1.11846,1.11855,14800000.0
2007-06-06 08:42:00,1.11853,1.1186,1.11813,1.11813,22000000.0
2007-06-06 08:43:00,1.11859,1.11888,1.11859,1.11888,16000000.0
2007-06-06 08:44:00,1.11872,1.11887,1.11872,1.11887,8200000.0
2007-06-06 08:45:00,1.11883,1.1191,1.11876,1.11878,13800000.0
2007-06-06 08:46:00,1.1188,1.11903,1.11872,1.11872,12600000.0
2007-06-06 08:47:00,1.11883,1.11886,1.11852,1.11886,8200000.0
2007-06-06 08:48:00,1.11886,1.11894,1.11871,1.11881,13600000.0
2007-06-06 08:49:00,1.11861,1.11894,1.11854,1.11854,11000000.0
2007-06-06 08:50:00,1.11841,1.1187,1.11831,1.11831,16400000.0
2007-06-06 08:51:00,1.1183,1.11838,1.1183,1.11838,3200000.0
2007-06-06 08:52:00,1.11849,1.11923,1.1184,1.11898,15800000.0
2007-06-06 08:53:00,1.11853,1.11917,1.11853,1.11861,13800000.0
2007-06-06 08:54:00,1.11882,1.11913,1.11857,1.119,22400000.0
2007-06-06 08:55:00,1.119,1.11909,1.11844,1.11906,23200000.0
2007-06-06 08:56:00,1.11868,1.11904,1.11868,1.11874,15600000.0
2007-06-06 08:57:00,1.11859,1.11882,1.11837,1.11837,10000000.0
2007-06-06 08:58:00,1.1185,1.11858,1.11787,1.11858,22600000.0
2007-06-06 08:59:00,1.11835,1.11863,1.11835,1.11863,19400000.0
2007-06-06 09:01:00,1.11848,1.1186,1.1179,1.11824,16600000.0
2007-06-06 09:02:00,1.11825,1.11866,1.11825,1.11858,9400000.0
2007-06-06 09:03:00,1.11863,1.1189,1.11829,1.11829,14600000.0
2007-06-06 09:04:00,1.11839,1.11861,1.11837,1.11844,10200000.0
2007-06-06 09:05:00,1.11862,1.11899,1.11823,1.11841,23400000.0
2007-06-06 09:06:00,1.11858,1.11871,1.11827,1.11843,21400000.0
2007-06-06 09:07:00,1.11807,1.11831,1.11805,1.11806,8400000.0
2007-06-06 09:08:00,1.11797,1.11827,1.11784,1.11825,11600000.0
2007-06-06 09:09:00,1.11808,1.11828,1.11774,1.11828,9200000.0
2007-06-06 09:10:00,1.11814,1.11831,1.11796,1.11797,11600000.0
2007-06-06 09:11:00,1.11832,1.11869,1.11832,1.11869,2600000.0
2007-06-06 09:12:00,1.11844,1.11894,1.11833,1.11857,18200000.0
2007-06-06 09:13:00,1.11873,1.11909,1.11858,1.11909,17000000.0
2007-06-06 09:14:00,1.11914,1.11939,1.119,1.11909,24600000.0
2007-06-06 09:15:00,1.11914,1.11935,1.11875,1.11916,16600000.0
2007-06-06 09:16:00,1.11963,1.11971,1.11907,1.11944,20600000.0
2007-06-06 09:17:00,1.11901,1.11936,1.11901,1.1192,12200000.0
2007-06-06 09:18:00,1.11907,1.1191,1.11884,1.11884,15800000.0
2007-06-06 09:19:00,1.11901,1.11901,1.11855,1.11866,12800000.0
2007-06-06 09:20:00,1.11873,1.11914,1.11851,1.11864,15200000.0
2007-06-06 09:21:00,1.11875,1.11879,1.11875,1.11879,5400000.0
2007-06-06 09:22:00,1.11835,1.11835,1.11826,1.11826,3200000.0
2007-06-06 09:23:00,1.11828,1.11858,1.11818,1.11819,23600000.0
2007-06-06 09:24:00,1.11829,1.11846,1.11808,1.11843,21200000.0
2007-06-06 09:25:00,1.11848,1.11864,1.11847,1.11854,28600000.0
2007-06-06 09:26:00,1.11851,1.11876,1.11851,1.11876,7400000.0
2007-06-06 09:27:00,1.11869,1.11941,1.11869,1.11899,10800000.0
2007-06-06 09:28:00,1.11896,1.11911,1.11894,1.11911,13200000.0
2007-06-06 09:29:00,1.11957,1.11957,1.11899,1.11915,16200000.0
2007-06-06 09:30:00,1.11914,1.11974,1.11895,1.11955,14400000.0
2007-06-06 09:31:00,1.11913,1.12008,1.11913,1.12008,20800000.0
2007-06-06 09:32:00,1.11946,1.11954,1.11915,1.11925,20200000.0
2007-06-06 09:33:00,1.11914,1.11945,1.11914,1.1194,11200000.0
2007-06-06 09:34:00,1.11983,1.11985,1.1191,1.11949,20600000.0
2007-06-06 09:35:00,1.11935,1.11962,1.11921,1.11945,21800000.0
2007-06-06 09:36:00,1.11968,1.12014,1.11953,1.11962,9400000.0
2007-06-06 09:37:00,1.11972,1.11976,1.1192,1.11942,12200000.0
2007-06-06 09:38:00,1.11907,1.11944,1.11895,1.11944,12600000.0
2007-06-06 09:39:00,1.11934,1.11934,1.11874,1.11932,13200000.0
2007-06-06 09:40:00,1.11928,1.11966,1.11918,1.11928,33800000.0
2007-06-06 09:41:00,1.11949,1.11949,1.11905,1.11905,7400000.0
2007-06-06 09:42:00,1.11948,1.11971,1.11937,1.11938,18400000.0
2007-06-06 09:43:00,1.11941,1.11992,1.11934,1.11934,25200000.0
2007-06-06 09:44:00,1.11941,1.11981,1.11941,1.11981,14000000.0
2007-06-06 09:45:00,1.11921,1.1197,1.11905,1.1197,11600000.0
2007-06-06 09:46:00,1.11939,1.11969,1.11917,1.11963,16400000.0
2007-06-06 09:47:00,1.11974,1.11993,1.11964,1.11969,13600000.0
2007-06-06 09:48:00,1.11991,1.11991,1.11938,1.11938,13800000.0
2007-06-06 09:49:00,1.1195,1.11983,1.11947,1.11969,19000000.0
2007-06-06 09:50:00,1.11966,1.12012,1.11944,1.12012,14800000.0
2007-06-06 09:51:00,1.11968,1.11996,1.11967,1.11971,13800000.0
2007-06-06 09:52:00,1.1197,1.11978,1.11955,1.11976,13400000.0
2007-06-06 09:53:00,1.11976,1.11991,1.11924,1.11978,18800000.0
2007-06-06 09:54:00,1.11941,1.11994,1.11941,1.11994,21800000.0
2007-06-06 09:55:00,1.11975,1.12019,1.11957,1.11957,14600000.0
2007-06-06 09:56:00,1.11988,1.11988,1.11967,1.1198,10800000.0
2007-06-06 09:57:00,1.12026,1.12044,1.11985,1.11998,15000000.0
2007-06-06 09:58:00,1.11978,1.11989,1.11952,1.11989,7400000.0
2007-06-06 09:59:00,1.11947,1.11967,1.11934,1.11957,16800000.0
2007-06-06 10:00:00,1.11957,1.11974,1.11906,1.11974,14000000.0
2007-06-06 10:01:00,1.11903,1.1196,1.11903,1.11937,14000000.0
2007-06-06 10:02:00,1.11947,1.11987,1.11928,1.11928,17800000.0
2007-06-06 10:03:00,1.11936,1.12003,1.11905,1.12003,7600000.0
2007-06-06 10:04:00,1.11924,1.11974,1.11924,1.11951,15800000.0
2007-06-06 10:05:00,1.11982,1.1202,1.11982,1.12001,15800000.0
2007-06-06 10:06:00,1.11998,1.12014,1.11934,1.11965,20000000.0
2007-06-06 10:07:00,1.11977,1.12039,1.11969,1.12005,15200000.0
2007-06-06 10:08:00,1.12024,1.12055,1.12021,1.1203,23000000.0
2007-06-06 10:09:00,1.1203,1.12091,1.1203,1.12091,10200000.0
2007-06-06 10:10:00,1.12021,1.12036,1.12011,1.12022,14000000.0
2007-06-06 10:11:00,1.11995,1.12017,1.11992,1.11999,19200000.0
2007-06-06 10:12:00,1.1196,1.12,1.11956,1.11956,22200000.0
2007-06-06 10:13:00,1.11959,1.12002,1.11956,1.11977,15400000.0
2007-06-06 10:14:00,1.11958,1.11985,1.11909,1.11965,15800000.0
2007-06-06 10:15:00,1.12,1.1201,1.12,1.12,9800000.0
2007-06-06 10:16:00,1.11973,1.12008,1.11954,1.11966,9800000.0
2007-06-06 10:17:00,1.11923,1.12017,1.11923,1.12017,20200000.0
2007-06-06 10:18:00,1.12012,1.12029,1.11987,1.12016,19200000.0
2007-06-06 10:19:00,1.12052,1.12079,1.12035,1.12076,16000000.0
2007-06-06 10:20:00,1.12083,1.12095,1.12036,1.12095,22000000.0
2007-06-06 10:21:00,1.12048,1.12078,1.12022,1.12052,17400000.0
2007-06-06 10:22:00,1.12027,1.12091,1.12027,1.12091,8400000.0
2007-06-06 10:23:00,1.12057,1.12102,1.12057,1.12084,14200000.0
2007-06-06 10:24:00,1.12092,1.12144,1.12079,1.12097,28400000.0
2007-06-06 10:25:00,1.12097,1.12129,1.1207,1.12093,15800000.0
2007-06-06 10:26:00,1.12128,1.12128,1.12079,1.12079,14800000.0
2007-06-06 10:27:00,1.12082,1.1211,1.12065,1.12065,17400000.0
2007-06-06 10:28:00,1.12074,1.12074,1.12048,1.12048,11000000.0
2007-06-06 10:29:00,1.1202,1.1207,1.12019,1.12033,9600000.0
2007-06-06 10:30:00,1.12088,1.12092,1.12048,1.12092,21800000.0
2007-06-06 10:31:00,1.12076,1.12076,1.12048,1.12061,10800000.0
2007-06-06 10:32:00,1.12057,1.12108,1.1205,1.12062,16200000.0
2007-06-06 10:33:00,1.12031,1.12092,1.12029,1.12029,19200000.0
2007-06-06 10:34:00,1.12033,1.12106,1.12033,1.12045,12600000.0
2007-06-06 10:35:00,1.1204,1.12052,1.1202,1.12038,15400000.0
2007-06-06 10:36:00,1.12026,1.1205,1.12007,1.1203,10000000.0
2007-06-06 10:37:00,1.12022,1.12038,1.11987,1.11987,13400000.0
2007-06-06 10:38:00,1.12003,1.12029,1.11985,1.12005,35000000.0
2007-06-06 10:39:00,1.12012,1.12021,1.12005,1.12005,4200000.0
2007-06-06 10:40:00,1.12035,1.12064,1.12016,1.12019,23000000.0
2007-06-06 10:41:00,1.12029,1.12073,1.12029,1.12051,15400000.0
2007-06-06 10:42:00,1.12034,1.12075,1.12027,1.12052,15200000.0
2007-06-06 10:43:00,1.12022,1.1203,1.1201,1.1201,14600000.0
2007-06-06 10:44:00,1.12036,1.12087,1.12017,1.12017,15400000.0
2007-06-06 10:45:00,1.12043,1.12061,1.12021,1.12021,13200000.0
2007-06-06 10:46:00,1.12013,1.12056,1.12004,1.12019,20400000.0
2007-06-06 10:47:00,1.11996,1.12032,1.11974,1.12007,13600000.0
2007-06-06 10:48:00,1.1209,1.1209,1.12019,1.12077,20400000.0
2007-06-06 10:49:00,1.12023,1.12076,1.12022,1.12031,13400000.0
2007-06-06 10:50:00,1.12017,1.12017,1.1198,1.12,13600000.0
2007-06-06 10:51:00,1.12029,1.12029,1.11991,1.11992,20200000.0
2007-06-06 10:52:00,1.12035,1.12059,1.12005,1.12038,11600000.0
2007-06-06 10:53:00,1.12022,1.12042,1.12002,1.12017,25800000.0
2007-06-06 10:54:00,1.12012,1.12068,1.12012,1.12054,18000000.0
2007-06-06 10:55:00,1.12009,1.12038,1.11995,1.12002,20800000.0
2007-06-06 10:56:00,1.12001,1.12042,1.12,1.12024,9400000.0
2007-06-06 10:57:00,1.1202,1.12043,1.11983,1.11983,16800000.0
2007-06-06 10:58:00,1.11975,1.11993,1.11959,1.1196,14200000.0
2007-06-06 10:59:00,1.1198,1.1199,1.1197,1.1198,21400000.0
2007-06-06 11:00:00,1.11971,1.11971,1.11934,1.1197,21400000.0
2007-06-06 11:01:00,1.11919,1.1198,1.1189,1.11976,22000000.0
2007-06-06 11:02:00,1.11944,1.11959,1.11894,1.11922,11200000.0
2007-06-06 11:03:00,1.11917,1.11979,1.11911,1.11979,20000000.0
2007-06-06 11:04:00,1.1197,1.11994,1.11949,1.11994,15400000.0
2007-06-06 11:05:00,1.11968,1.11974,1.11931,1.11958,14000000.0
2007-06-06 11:06:00,1.11967,1.11967,1.11921,1.11943,5800000.0
2007-06-06 11:07:00,1.11926,1.11946,1.119,1.11937,25800000.0
2007-06-06 11:08:00,1.11959,1.11987,1.11958,1.11965,20400000.0
2007-06-06 11:09:00,1.11985,1.11985,1.11911,1.11931,13800000.0
2007-06-06 11:10:00,1.11936,1.11954,1.11935,1.11935,16800000.0
2007-06-06 11:11:00,1.1191,1.11997,1.1191,1.11941,25000000.0
2007-06-06 11:12:00,1.11967,1.12011,1.11967,1.11986,21600000.0
2007-06-06 11:13:00,1.11998,1.11998,1.11963,1.11988,11600000.0
2007-06-06 11:14:00,1.12028,1.12044,1.12007,1.12011,14600000.0
2007-06-06 11:15:00,1.11999,1.12022,1.11988,1.12022,26800000.0
2007-06-06 11:16:00,1.11984,1.1202,1.11984,1.12,13200000.0
2007-06-06 11:17:00,1.12,1.12025,1.11975,1.11996,21200000.0
2007-06-06 11:18:00,1.1199,1.12001,1.1198,1.11992,10000000.0
2007-06-06 11:19:00,1.12022,1.12022,1.11934,1.11973,15800000.0
2007-06-06 11:20:00,1.1202,1.1203,1.1202,1.1202,23200000.0
2007-06-06 11:21:00,1.11988,1.12024,1.11965,1.12015,23200000.0
2007-06-06 11:22:00,1.12004,1.12006,1.11975,1.12004,17600000.0
2007-06-06 11:23:00,1.11976,1.12008,1.11976,1.11984,10400000.0
2007-06-06 11:24:00,1.11966,1.12022,1.11966,1.12022,18600000.0
2007-06-06 11:25:00,1.1201,1.1201,1.12,1.1201,17000000.0
2007-06-06 11:26:00,1.11993,1.12005,1.11974,1.11974,17000000.0
2007-06-06 11:27:00,1.11982,1.12006,1.11982,1.11985,32800000.0
2007-06-06 11:28:00,1.12,1.12027,1.11976,1.11976,11800000.0
2007-06-06 11:29:00,1.12036,1.12036,1.11972,1.11988,14200000.0
2007-06-06 11:30:00,1.12011,1.12011,1.12004,1.12004,5600000.0
2007-06-06 11:31:00,1.12018,1.12061,1.12018,1.12061,20400000.0
2007-06-06 11:32:00,1.12069,1.12081,1.12055,1.12056,24000000.0
2007-06-06 11:33:00,1.12057,1.12082,1.12046,1.12062,9400000.0
2007-06-06 11:34:00,1.12111,1.12111,1.12085,1.12086,13400000.0
2007-06-06 11:35:00,1.1204,1.12063,1.12026,1.12063,16000000.0
2007-06-06 11:37:00,1.12052,1.1207,1.12051,1.1207,11000000.0
2007-06-06 11:38:00,1.12058,1.12062,1.12049,1.12052,11200000.0
2007-06-06 11:39:00,1.12066,1.12085,1.12049,1.12085,12400000.0
2007-06-06 11:40:00,1.1205,1.12068,1.12049,1.12055,14200000.0
2007-06-06 11:41:00,1.12087,1.12087,1.12042,1.12056,16000000.0
2007-06-06 11:42:00,1.12061,1.1209,1.12061,1.1209,9000000.0
2007-06-06 11:43:00,1.1206,1.12097,1.12047,1.12047,24200000.0
2007-06-06 11:44:00,1.12065,1.12079,1.12047,1.12069,11000000.0
2007-06-06 11:45:00,1.12081,1.12096,1.12066,1.12078,13000000.0
2007-06-06 11:46:00,1.12065,1.12096,1.12053,1.1209,15600000.0
2007-06-06 11:47:00,1.12073,1.12102,1.12038,1.1205,26200000.0
2007-06-06 11:48:00,1.1207,1.12083,1.12036,1.12081,17000000.0
2007-06-06 11:49:00,1.12072,1.12072,1.12014,1.12017,7000000.0
2007-06-06 11:50:00,1.12023,1.12043,1.11995,1.11995,19800000.0
2007-06-06 11:51:00,1.12076,1.12076,1.1203,1.1204,16000000.0
2007-06-06 11:52:00,1.12038,1.12074,1.12021,1.12074,20400000.0
2007-06-06 11:53:00,1.12074,1.12074,1.12062,1.12067,4600000.0
2007-06-06 11:54:00,1.12064,1.12064,1.11996,1.12042,18600000.0
2007-06-06 11:55:00,1.12021,1.12059,1.12004,1.12007,10000000.0
2007-06-06 11:56:00,1.11999,1.12029,1.11998,1.12029,9400000.0
2007-06-06 11:57:00,1.12017,1.12046,1.11991,1.12029,16200000.0
2007-06-06 11:58:00,1.12,1.12033,1.12,1.12033,16400000.0
2007-06-06 11:59:00,1.12056,1.12093,1.12016,1.12093,23000000.0
2007-06-06 12:00:00,1.1209,1.1209,1.1204,1.12041,19600000.0
2007-06-06 12:01:00,1.12046,1.12076,1.12006,1.12076,33800000.0
2007-06-06 12:02:00,1.12083,1.12083,1.12032,1.12052,20000000.0
2007-06-06 12:03:00,1.12042,1.1207,1.12021,1.1207,18000000.0
2007-06-06 12:04:00,1.12053,1.12127,1.12023,1.12044,12400000.0
2007-06-06 12:05:00,1.1206,1.12092,1.12034,1.12034,15200000.0
2007-06-06 12:06:00,1.12038,1.12052,1.1201,1.12038,18000000.0
2007-06-06 12:07:00,1.12058,1.12058,1.1203,1.1203,23400000.0
2007-06-06 12:08:00,1.12086,1.12086,1.12034,1.12045,5800000.0
2007-06-06 12:09:00,1.12016,1.12075,1.12016,1.12068,18600000.0
2007-06-06 12:10:00,1.12059,1.1211,1.12045,1.12101,18200000.0
2007-06-06 12:11:00,1.12085,1.12085,1.12027,1.1203,13400000.0
2007-06-06 12:12:00,1.1205,1.12065,1.1205,1.12065,13600000.0
2007-06-06 12:13:00,1.12102,1.12102,1.12062,1.12062,19800000.0
2007-06-06 12:14:00,1.12092,1.12092,1.1205,1.1208,21000000.0
2007-06-06 12:15:00,1.12073,1.12119,1.12058,1.12119,17200000.0
2007-06-06 12:16:00,1.12089,1.12152,1.12089,1.12118,14800000.0
2007-06-06 12:17:00,1.12132,1.12165,1.12107,1.12107,17600000.0
2007-06-06 12:18:00,1.1215,1.12177,1.12141,1.12141,18000000.0
2007-06-06 12:19:00,1.12163,1.12201,1.12142,1.12153,20200000.0
2007-06-06 12:20:00,1.12203,1.12203,1.1213,1.12151,17400000.0
2007-06-06 12:21:00,1.12131,1.12181,1.12112,1.12112,16400000.0
2007-06-06 12:22:00,1.12142,1.12194,1.12133,1.12163,23000000.0
2007-06-06 12:23:00,1.12197,1.12197,1.12159,1.12192,14000000.0
2007-06-06 12:24:00,1.12219,1.12219,1.1218,1.1221,19000000.0
2007-06-06 12:25:00,1.12202,1.12222,1.1219,1.12219,20400000.0
2007-06-06 12:26:00,1.12193,1.12246,1.12193,1.122,21800000.0
2007-06-06 12:27:00,1.12198,1.12198,1.12157,1.12198,8400000.0
2007-06-06 12:28:00,1.1222,1.1222,1.1221,1.1222,13400000.0
2007-06-06 12:29:00,1.12174,1.12209,1.12163,1.12188,13400000.0
2007-06-06 12:30:00,1.12195,1.122,1.12158,1.12169,25200000.0
2007-06-06 12:31:00,1.12183,1.12213,1.12143,1.12186,17400000.0
2007-06-06 12:32:00,1.1216,1.12196,1.12114,1.12114,21600000.0
2007-06-06 12:33:00,1.1216,1.1217,1.1215,1.1217,8200000.0
2007-06-06 12:34:00,1.12132,1.1214,1.12115,1.12119,8200000.0
2007-06-06 12:35:00,1.12138,1.12147,1.12123,1.12147,22200000.0
2007-06-06 12:36:00,1.12176,1.12176,1.12141,1.12167,31800000.0
2007-06-06 12:37:00,1.12195,1.12207,1.12178,1.12192,27200000.0
2007-06-06 12:38:00,1.12179,1.12179,1.12167,1.12167,6800000.0
2007-06-06 12:39:00,1.12191,1.12191,1.12143,1.12172,10800000.0
2007-06-06 12:40:00,1.12153,1.12153,1.12126,1.12128,17600000.0
2007-06-06 12:41:00,1.12104,1.12105,1.12047,1.12089,10000000.0
2007-06-06 12:42:00,1.12106,1.12163,1.12069,1.12112,18400000.0
2007-06-06 12:43:00,1.12095,1.12129,1.12083,1.12122,11200000.0
2007-06-06 12:44:00,1.12102,1.1217,1.12098,1.12109,20600000.0
2007-06-06 12:45:00,1.12127,1.12144,1.12125,1.12144,14600000.0
2007-06-06 12:46:00,1.12115,1.12134,1.12102,1.12134,17600000.0
2007-06-06 12:47:00,1.12094,1.12144,1.12084,1.12144,17200000.0
2007-06-06 12:48:00,1.12106,1.12144,1.12084,1.12109,8200000.0
2007-06-06 12:49:00,1.12099,1.12116,1.12036,1.12078,19600000.0
2007-06-06 12:50:00,1.12078,1.12111,1.12078,1.12111,12000000.0
2007-06-06 12:51:00,1.1214,1.1214,1.1213,1.1213,14800000.0
2007-06-06 12:52:00,1.12118,1.12123,1.12095,1.12095,14800000.0
2007-06-06 12:53:00,1.12115,1.12151,1.12078,1.12078,27600000.0
2007-06-06 12:54:00,1.1204,1.12043,1.12018,1.12018,5200000.0
2007-06-06 12:55:00,1.12015,1.12043,1.12015,1.12027,14600000.0
2007-06-06 12:56:00,1.12066,1.12089,1.1205,1.12075,11000000.0
2007-06-06 12:57:00,1.12075,1.12098,1.1206,1.12072,17000000.0
2007-06-06 12:58:00,1.1205,1.12084,1.1205,1.12057,11400000.0
2007-06-06 12:59:00,1.12077,1.12083,1.1206,1.12083,9200000.0
2007-06-06 13:00:00,1.12031,1.1206,1.12031,1.1204,30200000.0
2007-06-06 13:01:00,1.12047,1.12056,1.12004,1.12028,18000000.0
2007-06-06 13:02:00,1.12025,1.12037,1.11957,1.12029,10400000.0
2007-06-06 13:03:00,1.12018,1.12068,1.12018,1.12045,15800000.0
2007-06-06 13:04:00,1.12041,1.1208,1.12032,1.12061,10000000.0
2007-06-06 13:05:00,1.12065,1.12075,1.12037,1.12037,15400000.0
2007-06-06 13:06:00,1.12109,1.12109,1.1205,1.12073,14800000.0
2007-06-06 13:07:00,1.12057,1.12101,1.12045,1.12045,10800000.0
2007-06-06 13:08:00,1.12061,1.12088,1.12061,1.12086,26000000.0
2007-06-06 13:09:00,1.12106,1.12106,1.12062,1.12079,30800000.0
2007-06-06 13:10:00,1.12042,1.12132,1.12042,1.12069,11600000.0
2007-06-06 13:11:00,1.12045,1.12046,1.12026,1.12028,13200000.0
2007-06-06 13:12:00,1.12039,1.12059,1.12039,1.12058,43600000.0
2007-06-06 13:13:00,1.12078,1.12085,1.12064,1.12085,9800000.0
2007-06-06 13:14:00,1.12051,1.12114,1.12051,1.12114,15200000.0
2007-06-06 13:15:00,1.1214,1.1214,1.1211,1.1212,22200000.0
2007-06-06 13:16:00,1.1209,1.1209,1.12067,1.1209,22200000.0
2007-06-06 13:17:00,1.12053,1.12075,1.12029,1.12048,19800000.0
2007-06-06 13:18:00,1.12055,1.12073,1.12047,1.12058,7200000.0
2007-06-06 13:19:00,1.12065,1.12067,1.12026,1.12049,15600000.0
2007-06-06 13:20:00,1.12096,1.12096,1.11999,1.12014,20000000.0
2007-06-06 13:21:00,1.1209,1.1209,1.1207,1.1208,11200000.0
2007-06-06 13:22:00,1.12029,1.12067,1.12017,1.12067,11200000.0
2007-06-06 13:24:00,1.12022,1.12054,1.12014,1.12054,18000000.0
2007-06-06 13:25:00,1.12027,1.12027,1.12026,1.12026,7600000.0
2007-06-06 13:26:00,1.121,1.121,1.1209,1.1209,17600000.0
2007-06-06 13:27:00,1.12091,1.12091,1.12041,1.12046,17600000.0
2007-06-06 13:28:00,1.12052,1.12089,1.12047,1.12081,12800000.0
2007-06-06 13:29:00,1.12059,1.12092,1.12053,1.12092,5800000.0
2007-06-06 13:30:00,1.12063,1.12081,1.12048,1.12064,21600000.0
2007-06-06 13:31:00,1.12063,1.12095,1.12063,1.12075,18000000.0
2007-06-06 13:32:00,1.12105,1.12119,1.12073,1.12119,20000000.0
2007-06-06 13:33:00,1.12063,1.12107,1.12063,1.12073,20200000.0
2007-06-06 13:34:00,1.12076,1.1208,1.12045,1.12049,14800000.0
2007-06-06 13:35:00,1.121,1.121,1.12049,1.12061,15000000.0
2007-06-06 13:36:00,1.12029,1.12115,1.12029,1.12105,10200000.0
2007-06-06 13:37:00,1.12071,1.12097,1.12048,1.12074,14800000.0
2007-06-06 13:38:00,1.12093,1.12093,1.12046,1.12065,11400000.0
2007-06-06 13:39:00,1.12088,1.12088,1.12025,1.12044,12600000.0
2007-06-06 13:40:00,1.12016,1.12066,1.12014,1.12066,14800000.0
2007-06-06 13:41:00,1.12057,1.12057,1.12004,1.12018,26400000.0
2007-06-06 13:42:00,1.12032,1.12048,1.12023,1.12024,9600000.0
2007-06-06 13:43:00,1.12055,1.12073,1.12038,1.12038,23800000.0
2007-06-06 13:44:00,1.12047,1.12057,1.12013,1.12018,7400000.0
2007-06-06 13:45:00,1.11994,1.1204,1.11994,1.12011,16400000.0
2007-06-06 13:46:00,1.12056,1.12095,1.1205,1.1205,15000000.0
2007-06-06 13:47:00,1.12026,1.12031,1.1199,1.12014,15800000.0
2007-06-06 13:48:00,1.12022,1.12083,1.12022,1.12047,15600000.0
2007-06-06 13:49:00,1.12015,1.12036,1.11959,1.12031,15600000.0
2007-06-06 13:50:00,1.1204,1.1204,1.1201,1.1204,34000000.0
2007-06-06 13:51:00,1.12035,1.12076,1.12027,1.12054,34000000.0
2007-06-06 13:52:00,1.12012,1.12048,1.11992,1.12048,10400000.0
2007-06-06 13:53:00,1.12027,1.1204,1.12005,1.12005,28000000.0
2007-06-06 13:54:00,1.12038,1.12062,1.12025,1.12039,17000000.0
2007-06-06 13:55:00,1.12034,1.1208,1.11989,1.12061,32000000.0
2007-06-06 13:56:00,1.1205,1.1205,1.12015,1.12018,19400000.0
2007-06-06 13:57:00,1.12034,1.12053,1.11992,1.12013,19600000.0
2007-06-06 13:58:00,1.12011,1.12011,1.11967,1.11988,8400000.0
2007-06-06 13:59:00,1.12004,1.12011,1.12004,1.12011,2600000.0
2007-06-06 14:00:00,1.12034,1.12034,1.12026,1.12026,4200000.0
2007-06-06 14:01:00,1.12028,1.12079,1.12028,1.12039,14200000.0
2007-06-06 14:02:00,1.12052,1.12068,1.12033,1.12041,24600000.0
2007-06-06 14:03:00,1.12026,1.12045,1.12017,1.12033,14000000.0
2007-06-06 14:04:00,1.12051,1.1211,1.1205,1.12074,17000000.0
2007-06-06 14:05:00,1.12079,1.12082,1.12015,1.12038,13200000.0
2007-06-06 14:06:00,1.12081,1.12096,1.1203,1.1203,16200000.0
2007-06-06 14:07:00,1.12075,1.1209,1.12025,1.1209,17800000.0
2007-06-06 14:08:00,1.12031,1.12071,1.12024,1.12071,16400000.0
2007-06-06 14:09:00,1.12059,1.12088,1.12023,1.12058,24000000.0
2007-06-06 14:10:00,1.12089,1.12135,1.12082,1.12093,19000000.0
2007-06-06 14:11:00,1.12093,1.12126,1.12068,1.12126,17800000.0
2007-06-06 14:12:00,1.1215,1.1216,1.1215,1.1216,20800000.0
2007-06-06 14:13:00,1.12139,1.12139,1.12076,1.12132,20800000.0
2007-06-06 14:14:00,1.12113,1.12129,1.12107,1.12111,20200000.0
2007-06-06 14:15:00,1.12112,1.12151,1.12105,1.12131,21600000.0
2007-06-06 14:16:00,1.12123,1.12154,1.12106,1.12154,10200000.0
2007-06-06 14:17:00,1.12115,1.1213,1.12106,1.12106,14200000.0
2007-06-06 14:18:00,1.12138,1.12158,1.12109,1.12158,19800000.0
2007-06-06 14:19:00,1.1213,1.12154,1.1211,1.12135,15200000.0
2007-06-06 14:20:00,1.1211,1.1216,1.12086,1.12126,15400000.0
2007-06-06 14:21:00,1.12115,1.1214,1.12104,1.12119,15200000.0
2007-06-06 14:22:00,1.12123,1.12124,1.12108,1.12108,4200000.0
2007-06-06 14:23:00,1.12084,1.121,1.12083,1.121,18600000.0
2007-06-06 14:24:00,1.12104,1.12144,1.12086,1.12132,7400000.0
2007-06-06 14:25:00,1.12138,1.12138,1.12094,1.12104,28000000.0
2007-06-06 14:26:00,1.1209,1.12134,1.12086,1.12101,28600000.0
2007-06-06 14:27:00,1.12084,1.12149,1.12084,1.12099,13600000.0
2007-06-06 14:28:00,1.12155,1.12179,1.12134,1.12136,24400000.0
2007-06-06 14:29:00,1.12194,1.12194,1.12119,1.12144,21400000.0
2007-06-06 14:30:00,1.12136,1.12136,1.12079,1.12108,11200000.0
2007-06-06 14:31:00,1.12127,1.1217,1.12122,1.12147,14800000.0
2007-06-06 14:32:00,1.12103,1.12143,1.12101,1.12103,11600000.0
2007-06-06 14:33:00,1.12143,1.12158,1.12125,1.12158,16200000.0
2007-06-06 14:34:00,1.12139,1.1214,1.1211,1.1213,15400000.0
2007-06-06 14:35:00,1.12121,1.12133,1.12108,1.12133,6800000.0
2007-06-06 14:36:00,1.1211,1.12151,1.1211,1.12151,11400000.0
2007-06-06 14:37:00,1.12142,1.12198,1.12138,1.12155,20200000.0
2007-06-06 14:38:00,1.12155,1.12167,1.12127,1.12139,29800000.0
2007-06-06 14:39:00,1.12148,1.12231,1.12148,1.1217,16600000.0
2007-06-06 14:40:00,1.12119,1.12183,1.12119,1.12165,7400000.0
2007-06-06 14:41:00,1.12195,1.12195,1.12163,1.12173,17200000.0
2007-06-06 14:42:00,1.12116,1.12148,1.12116,1.12148,7600000.0
2007-06-06 14:43:00,1.12145,1.12166,1.12123,1.1214,14600000.0
2007-06-06 14:44:00,1.12147,1.12177,1.12147,1.12169,8200000.0
2007-06-06 14:45:00,1.12137,1.12137,1.12096,1.12096,17600000.0
2007-06-06 14:46:00,1.12144,1.12181,1.12144,1.1218,19600000.0
2007-06-06 14:47:00,1.12162,1.12172,1.12104,1.12122,9600000.0
2007-06-06 14:48:00,1.12127,1.12159,1.12127,1.12149,21600000.0
2007-06-06 14:49:00,1.1216,1.1216,1.12095,1.12095,27600000.0
2007-06-06 14:50:00,1.12138,1.12149,1.12138,1.12144,21600000.0
2007-06-06 14:51:00,1.12147,1.12178,1.12124,1.12158,21800000.0
2007-06-06 14:52:00,1.12142,1.12199,1.12142,1.12199,13600000.0
2007-06-06 14:53:00,1.12147,1.12169,1.12132,1.12132,19200000.0
2007-06-06 14:54:00,1.1213,1.12142,1.12072,1.12098,16000000.0
2007-06-06 14:55:00,1.12102,1.12167,1.121,1.12119,16200000.0
2007-06-06 14:56:00,1.12184,1.12201,1.12148,1.12149,10000000.0
2007-06-06 14:57:00,1.1214,1.1215,1.12108,1.1215,13000000.0
2007-06-06 14:58:00,1.12133,1.12184,1.12122,1.12184,10200000.0
2007-06-06 14:59:00,1.12154,1.12202,1.12142,1.12142,17600000.0
2007-06-06 15:00:00,1.12124,1.12136,1.12073,1.12087,27400000.0
2007-06-06 15:01:00,1.12076,1.121,1.12064,1.12064,9600000.0
2007-06-06 15:02:00,1.12088,1.12116,1.12062,1.12062,12200000.0
2007-06-06 15:03:00,1.12074,1.12083,1.12065,1.12072,9000000.0
2007-06-06 15:04:00,1.1212,1.12123,1.12099,1.12099,16400000.0
2007-06-06 15:05:00,1.12115,1.12162,1.12115,1.12137,18400000.0
2007-06-06 15:06:00,1.12121,1.12169,1.12089,1.12089,17200000.0
2007-06-06 15:07:00,1.12086,1.12122,1.12081,1.1212,9000000.0
2007-06-06 15:08:00,1.12105,1.12136,1.1208,1.12136,9400000.0
2007-06-06 15:09:00,1.12102,1.1212,1.12093,1.12106,15600000.0
2007-06-06 15:10:00,1.12089,1.12109,1.12082,1.12109,7400000.0
2007-06-06 15:11:00,1.12113,1.12134,1.12099,1.12132,16400000.0
2007-06-06 15:12:00,1.12118,1.12118,1.12091,1.12106,12000000.0
2007-06-06 15:13:00,1.12113,1.12156,1.12096,1.12121,12200000.0
2007-06-06 15:14:00,1.12119,1.12132,1.12097,1.12101,13400000.0
2007-06-06 15:15:00,1.12084,1.12131,1.1208,1.1208,12400000.0
2007-06-06 15:16:00,1.12094,1.12115,1.12074,1.12074,19600000.0
2007-06-06 15:17:00,1.1212,1.1212,1.12051,1.12074,25200000.0
2007-06-06 15:18:00,1.12095,1.12095,1.12059,1.12068,16000000.0
2007-06-06 15:19:00,1.12056,1.12093,1.12056,1.12093,13000000.0
2007-06-06 15:20:00,1.12094,1.12097,1.1206,1.1206,25400000.0
2007-06-06 15:21:00,1.12083,1.12089,1.12043,1.12056,18400000.0
2007-06-06 15:22:00,1.1205,1.12081,1.12034,1.12044,13200000.0
2007-06-06 15:24:00,1.121,1.121,1.1209,1.1209,18200000.0
2007-06-06 15:25:00,1.12049,1.12056,1.12022,1.12026,18200000.0
2007-06-06 15:26:00,1.12053,1.12053,1.1198,1.12025,20000000.0
2007-06-06 15:27:00,1.12028,1.12138,1.12028,1.12138,11800000.0
2007-06-06 15:28:00,1.12108,1.12131,1.12105,1.12105,11200000.0
2007-06-06 15:29:00,1.1215,1.1215,1.12101,1.12128,7400000.0
2007-06-06 15:30:00,1.12136,1.12136,1.12083,1.12099,13800000.0
2007-06-06 15:31:00,1.12096,1.1214,1.12061,1.12065,23800000.0
2007-06-06 15:32:00,1.12102,1.12141,1.12102,1.12139,5800000.0
2007-06-06 15:33:00,1.12126,1.12174,1.12126,1.12173,121600000.0
2007-06-06 15:34:00,1.12138,1.12167,1.12138,1.12163,6800000.0
2007-06-06 15:35:00,1.12141,1.12158,1.12086,1.12158,10600000.0
2007-06-06 15:36:00,1.12155,1.12176,1.12126,1.12176,8200000.0
2007-06-06 15:37:00,1.12151,1.12151,1.12106,1.12144,12200000.0
2007-06-06 15:38:00,1.12143,1.12158,1.12143,1.12153,10000000.0
2007-06-06 15:39:00,1.12159,1.12206,1.12159,1.12188,10600000.0
2007-06-06 15:40:00,1.12187,1.12187,1.12149,1.12149,19600000.0
2007-06-06 15:41:00,1.12136,1.12168,1.12117,1.12164,13800000.0
2007-06-06 15:42:00,1.12145,1.12171,1.12115,1.12171,18800000.0
2007-06-06 15:43:00,1.12165,1.12165,1.12145,1.12147,6400000.0
2007-06-06 15:44:00,1.12149,1.12149,1.12123,1.12123,10400000.0
2007-06-06 15:45:00,1.12156,1.12156,1.12126,1.12126,17400000.0
2007-06-06 15:46:00,1.12136,1.12157,1.12133,1.12134,23200000.0
2007-06-06 15:47:00,1.12107,1.12108,1.12074,1.12077,11000000.0
2007-06-06 15:48:00,1.12101,1.12124,1.12085,1.12085,10600000.0
2007-06-06 15:49:00,1.12113,1.12147,1.12088,1.12134,11400000.0
2007-06-06 15:50:00,1.12165,1.12165,1.12107,1.12157,11000000.0
2007-06-06 15:51:00,1.12155,1.12178,1.12122,1.12178,23200000.0
2007-06-06 15:52:00,1.12189,1.12223,1.12169,1.12223,10800000.0
2007-06-06 15:53:00,1.12158,1.12183,1.12154,1.12155,9400000.0
2007-06-06 15:54:00,1.12182,1.12192,1.12117,1.12164,15200000.0
2007-06-06 15:55:00,1.12183,1.122,1.12153,1.12165,13200000.0
2007-06-06 15:56:00,1.12207,1.12207,1.12161,1.12196,18200000.0
2007-06-06 15:57:00,1.12193,1.1221,1.12166,1.1221,16400000.0
2007-06-06 15:58:00,1.12197,1.12214,1.12191,1.12191,28200000.0
2007-06-06 15:59:00,1.12212,1.12251,1.12212,1.12239,16000000.0
2007-06-06 16:00:00,1.12241,1.12241,1.12194,1.12194,13800000.0
2007-06-06 16:01:00,1.12196,1.12217,1.1219,1.12217,20800000.0
2007-06-06 16:02:00,1.12164,1.12216,1.12157,1.12173,16000000.0
2007-06-06 16:03:00,1.1218,1.12219,1.12166,1.12166,75800000.0
2007-06-06 16:04:00,1.12178,1.12205,1.12162,1.12205,22000000.0
2007-06-06 16:05:00,1.12183,1.12207,1.12165,1.12207,23200000.0
2007-06-06 16:06:00,1.12245,1.12246,1.12204,1.12204,15600000.0
2007-06-06 16:07:00,1.12224,1.12224,1.12182,1.12215,16000000.0
2007-06-06 16:08:00,1.12183,1.12216,1.12183,1.12195,17400000.0
2007-06-06 16:09:00,1.1221,1.1223,1.1221,1.1222,16400000.0
2007-06-06 16:10:00,1.1223,1.1223,1.1222,1.1223,16400000.0
2007-06-06 16:11:00,1.12194,1.12237,1.12194,1.12207,16400000.0
2007-06-06 16:12:00,1.1223,1.1223,1.1223,1.1223,13800000.0
2007-06-06 16:13:00,1.12211,1.12212,1.12175,1.12208,13800000.0
2007-06-06 16:14:00,1.12216,1.12216,1.12138,1.12193,18800000.0
2007-06-06 16:15:00,1.12204,1.12225,1.12189,1.12209,10800000.0
2007-06-06 16:16:00,1.12184,1.12195,1.12146,1.12177,39400000.0
2007-06-06 16:17:00,1.1222,1.1222,1.1222,1.1222,24600000.0
2007-06-06 16:18:00,1.12212,1.12212,1.12187,1.12191,24600000.0
2007-06-06 16:19:00,1.12165,1.12203,1.12165,1.12197,17800000.0
2007-06-06 16:20:00,1.1216,1.12214,1.12132,1.1218,13800000.0
2007-06-06 16:21:00,1.12209,1.12212,1.12145,1.12186,17600000.0
2007-06-06 16:22:00,1.12199,1.12199,1.12164,1.12196,11600000.0
2007-06-06 16:23:00,1.1217,1.12216,1.1217,1.12186,18800000.0
2007-06-06 16:24:00,1.12175,1.12175,1.12129,1.12155,14200000.0
2007-06-06 16:25:00,1.1213,1.12152,1.1213,1.12142,15000000.0
2007-06-06 16:26:00,1.12147,1.12187,1.1212,1.12132,23400000.0
2007-06-06 16:27:00,1.12136,1.12148,1.12108,1.12148,9200000.0
2007-06-06 16:28:00,1.12143,1.12143,1.1207,1.12126,22800000.0
2007-06-06 16:29:00,1.12115,1.12155,1.12115,1.1215,13200000.0
2007-06-06 16:30:00,1.12152,1.12183,1.12118,1.12118,11600000.0
2007-06-06 16:31:00,1.12138,1.12138,1.12115,1.12128,16800000.0
2007-06-06 16:32:00,1.12094,1.12122,1.12091,1.12106,6200000.0
2007-06-06 16:33:00,1.12089,1.12148,1.12089,1.12129,19800000.0
2007-06-06 16:34:00,1.12102,1.12166,1.12084,1.12166,12800000.0
2007-06-06 16:35:00,1.12113,1.12123,1.12088,1.12101,12000000.0
2007-06-06 16:36:00,1.12111,1.12144,1.12111,1.12144,13400000.0
2007-06-06 16:37:00,1.12143,1.12143,1.12088,1.12088,8400000.0
2007-06-06 16:38:00,1.12083,1.12126,1.12083,1.12126,16000000.0
2007-06-06 16:39:00,1.12124,1.12124,1.12092,1.12093,10800000.0
2007-06-06 16:40:00,1.12075,1.12126,1.12059,1.12126,17600000.0
2007-06-06 16:41:00,1.12098,1.12134,1.12098,1.121,12800000.0
2007-06-06 16:42:00,1.12134,1.12135,1.1206,1.1206,55400000.0
2007-06-06 16:43:00,1.12066,1.12124,1.12042,1.12093,13400000.0
2007-06-06 16:44:00,1.12098,1.12098,1.12059,1.12074,10600000.0
2007-06-06 16:45:00,1.12079,1.12109,1.12057,1.1207,17600000.0
2007-06-06 16:46:00,1.12058,1.12076,1.12024,1.12024,11600000.0
2007-06-06 16:47:00,1.12096,1.12138,1.12081,1.1212,14400000.0
2007-06-06 16:48:00,1.12139,1.12139,1.12091,1.12099,9600000.0
2007-06-06 16:49:00,1.12132,1.12145,1.12113,1.12133,15200000.0
2007-06-06 16:50:00,1.12121,1.12145,1.12089,1.12112,14000000.0
2007-06-06 16:51:00,1.12103,1.12134,1.12051,1.12081,18600000.0
2007-06-06 16:52:00,1.12094,1.12094,1.12049,1.12079,18800000.0
2007-06-06 16:53:00,1.12112,1.12126,1.12077,1.12086,10400000.0
2007-06-06 16:54:00,1.12065,1.12072,1.1201,1.12016,18800000.0
2007-06-06 16:55:00,1.12029,1.12107,1.12022,1.12063,10800000.0
2007-06-06 16:56:00,1.1202,1.12058,1.11996,1.11998,19400000.0
2007-06-06 16:57:00,1.12021,1.12021,1.11985,1.12016,21800000.0
2007-06-06 16:58:00,1.12045,1.12045,1.11987,1.11987,106000000.0
2007-06-06 16:59:00,1.11962,1.12028,1.11962,1.12028,16000000.0
2007-06-06 17:00:00,1.11995,1.12015,1.11972,1.11993,38000000.0
2007-06-06 17:01:00,1.12041,1.12044,1.12007,1.12028,18000000.0
2007-06-06 17:02:00,1.12015,1.12015,1.11951,1.11993,23200000.0
2007-06-06 17:03:00,1.12,1.12006,1.1198,1.11982,25600000.0
2007-06-06 17:04:00,1.12001,1.12013,1.11957,1.11979,12400000.0
2007-06-06 17:05:00,1.11955,1.11986,1.11942,1.11968,15800000.0
2007-06-06 17:06:00,1.11939,1.11983,1.11933,1.11983,23400000.0
2007-06-06 17:07:00,1.11954,1.12022,1.11941,1.12002,113400000.0
2007-06-06 17:08:00,1.12033,1.12033,1.11982,1.11999,23400000.0
2007-06-06 17:09:00,1.12048,1.12048,1.12035,1.12044,12400000.0
2007-06-06 17:10:00,1.12039,1.12043,1.12008,1.12041,22600000.0
2007-06-06 17:11:00,1.12021,1.12058,1.12021,1.12036,16000000.0
2007-06-06 17:12:00,1.12019,1.12054,1.12013,1.12039,9800000.0
2007-06-06 17:13:00,1.12031,1.12047,1.12019,1.12025,57400000.0
2007-06-06 17:14:00,1.12059,1.12115,1.12031,1.12065,17600000.0
2007-06-06 17:15:00,1.12024,1.12024,1.11974,1.1201,10800000.0
2007-06-06 17:16:00,1.12022,1.12069,1.12022,1.12028,16600000.0
2007-06-06 17:17:00,1.1204,1.1207,1.12019,1.12028,24000000.0
2007-06-06 17:18:00,1.12038,1.12038,1.12007,1.12007,14600000.0
2007-06-06 17:19:00,1.12018,1.12061,1.12017,1.12053,13400000.0
2007-06-06 17:20:00,1.12043,1.12076,1.12031,1.12031,23000000.0
2007-06-06 17:21:00,1.12023,1.12073,1.12023,1.12028,17200000.0
2007-06-06 17:22:00,1.12036,1.12036,1.12007,1.12032,19600000.0
2007-06-06 17:23:00,1.12024,1.12026,1.12002,1.12026,21400000.0
2007-06-06 17:24:00,1.11987,1.1207,1.11987,1.1207,16600000.0
2007-06-06 17:25:00,1.12012,1.12091,1.11999,1.12006,131600000.0
2007-06-06 17:26:00,1.1203,1.12045,1.1201,1.1201,10400000.0
2007-06-06 17:27:00,1.12014,1.12039,1.1199,1.12005,13000000.0
2007-06-06 17:28:00,1.12045,1.12045,1.11981,1.11981,11600000.0
2007-06-06 17:29:00,1.11978,1.11997,1.11927,1.11983,23000000.0
2007-06-06 17:30:00,1.12009,1.12009,1.1194,1.11964,14800000.0
2007-06-06 17:31:00,1.1199,1.12015,1.11976,1.11989,19800000.0
2007-06-06 17:32:00,1.1206,1.1207,1.1206,1.1207,11600000.0
2007-06-06 17:33:00,1.1206,1.1206,1.1206,1.1206,11600000.0
2007-06-06 17:34:00,1.12006,1.1201,1.11973,1.11976,11600000.0
2007-06-06 17:35:00,1.11972,1.12007,1.11967,1.11986,22400000.0
2007-06-06 17:36:00,1.11981,1.11981,1.11951,1.11951,8000000.0
2007-06-06 17:37:00,1.1195,1.11968,1.11935,1.11935,12200000.0
2007-06-06 17:38:00,1.11956,1.11956,1.1191,1.11934,11400000.0
2007-06-06 17:39:00,1.11923,1.11968,1.11923,1.11968,10800000.0
2007-06-06 17:40:00,1.11947,1.12017,1.11947,1.11958,31400000.0
2007-06-06 17:41:00,1.11949,1.11985,1.11939,1.11952,20400000.0
2007-06-06 17:42:00,1.11952,1.11978,1.11949,1.11949,10600000.0
2007-06-06 17:43:00,1.11952,1.11974,1.11941,1.11949,18200000.0
2007-06-06 17:44:00,1.11943,1.11965,1.11903,1.11965,13400000.0
2007-06-06 17:45:00,1.11936,1.11936,1.11891,1.11898,10000000.0
2007-06-06 17:46:00,1.11957,1.11973,1.11928,1.11951,16000000.0
2007-06-06 17:47:00,1.11921,1.11953,1.11911,1.11953,57600000.0
2007-06-06 17:48:00,1.11941,1.11964,1.11877,1.11947,21000000.0
2007-06-06 17:49:00,1.11949,1.11977,1.11925,1.11951,36000000.0
2007-06-06 17:50:00,1.11938,1.11959,1.1192,1.1192,22600000.0
2007-06-06 17:51:00,1.11889,1.11916,1.11848,1.11916,17000000.0
2007-06-06 17:52:00,1.11908,1.11957,1.11898,1.11898,13000000.0
2007-06-06 17:53:00,1.11873,1.11895,1.11858,1.11858,8400000.0
2007-06-06 17:54:00,1.1188,1.11901,1.11871,1.11891,46000000.0
2007-06-06 17:55:00,1.11899,1.11971,1.11899,1.11927,26000000.0
2007-06-06 17:56:00,1.11914,1.11917,1.11858,1.11863,20200000.0
2007-06-06 17:57:00,1.11885,1.11899,1.11875,1.11893,19400000.0
2007-06-06 17:58:00,1.11907,1.11927,1.11905,1.11926,17200000.0
2007-06-06 17:59:00,1.1189,1.11936,1.11876,1.1192,15400000.0
2007-06-06 18:00:00,1.11897,1.11935,1.1189,1.11935,17200000.0
2007-06-06 18:01:00,1.11961,1.11961,1.11902,1.11915,18800000.0
2007-06-06 18:02:00,1.11901,1.11916,1.11854,1.11854,31400000.0
2007-06-06 18:03:00,1.11924,1.11924,1.1186,1.11913,12400000.0
2007-06-06 18:04:00,1.1192,1.1192,1.1187,1.11884,13000000.0
2007-06-06 18:05:00,1.11884,1.11892,1.11877,1.11892,11000000.0
2007-06-06 18:06:00,1.11906,1.11911,1.11871,1.11911,18400000.0
2007-06-06 18:07:00,1.11873,1.11908,1.11862,1.1187,14600000.0
2007-06-06 18:08:00,1.11913,1.11917,1.11913,1.11913,11200000.0
2007-06-06 18:09:00,1.11962,1.11986,1.11957,1.11961,9800000.0
2007-06-06 18:10:00,1.11936,1.11973,1.11923,1.11923,13000000.0
2007-06-06 18:11:00,1.11938,1.11959,1.11909,1.11954,15200000.0
2007-06-06 18:12:00,1.11948,1.11953,1.11906,1.11916,11800000.0
2007-06-06 18:13:00,1.11917,1.11934,1.11912,1.11934,15000000.0
2007-06-06 18:14:00,1.11934,1.11953,1.11912,1.11928,13600000.0
2007-06-06 18:15:00,1.11884,1.11942,1.11884,1.11911,22600000.0
2007-06-06 18:16:00,1.11902,1.11952,1.11902,1.11952,28400000.0
2007-06-06 18:17:00,1.11919,1.1196,1.11919,1.1196,17200000.0
2007-06-06 18:18:00,1.1194,1.11964,1.1194,1.11964,8200000.0
2007-06-06 18:19:00,1.11974,1.11974,1.11943,1.11973,10600000.0
2007-06-06 18:20:00,1.11981,1.11996,1.11967,1.1198,12200000.0
2007-06-06 18:21:00,1.1197,1.11972,1.11912,1.11912,8400000.0
2007-06-06 18:22:00,1.11949,1.11949,1.11894,1.1191,20000000.0
2007-06-06 18:23:00,1.11877,1.11935,1.11871,1.11897,13000000.0
2007-06-06 18:24:00,1.11908,1.1192,1.11898,1.11898,6800000.0
2007-06-06 18:25:00,1.11902,1.11929,1.11889,1.11889,18400000.0
2007-06-06 18:26:00,1.11895,1.11898,1.11871,1.11871,10600000.0
2007-06-06 18:27:00,1.11879,1.11918,1.11866,1.11901,20000000.0
2007-06-06 18:28:00,1.11884,1.11884,1.11851,1.11874,15800000.0
2007-06-06 18:29:00,1.11851,1.1187,1.11851,1.11857,15400000.0
2007-06-06 18:30:00,1.1194,1.1195,1.1194,1.1194,11200000.0
2007-06-06 18:31:00,1.1193,1.1193,1.1192,1.1192,11200000.0
2007-06-06 18:32:00,1.11852,1.11897,1.11834,1.11845,11200000.0
2007-06-06 18:33:00,1.11838,1.11858,1.11822,1.11822,20800000.0
2007-06-06 18:34:00,1.11855,1.11899,1.11849,1.11861,17400000.0
2007-06-06 18:36:00,1.11876,1.11881,1.1185,1.1185,20600000.0
2007-06-06 18:37:00,1.11872,1.11885,1.11851,1.11864,14400000.0
2007-06-06 18:38:00,1.11871,1.11898,1.11838,1.11875,14200000.0
2007-06-06 18:39:00,1.11882,1.11882,1.11852,1.11856,10800000.0
2007-06-06 18:41:00,1.11853,1.11905,1.11841,1.11842,17200000.0
2007-06-06 18:42:00,1.1193,1.1193,1.1193,1.1193,15800000.0
2007-06-06 18:44:00,1.11861,1.11873,1.11847,1.11873,15800000.0
2007-06-06 18:45:00,1.1188,1.11906,1.11867,1.11884,10600000.0
2007-06-06 18:46:00,1.11886,1.11916,1.11849,1.11879,16400000.0
2007-06-06 18:47:00,1.11868,1.11873,1.11833,1.11873,22400000.0
2007-06-06 18:48:00,1.11848,1.11863,1.11839,1.11841,16800000.0
2007-06-06 18:49:00,1.11867,1.119,1.11867,1.11875,11400000.0
2007-06-06 18:50:00,1.11866,1.11877,1.1185,1.11876,16200000.0
2007-06-06 18:51:00,1.11881,1.11886,1.11844,1.11866,12200000.0
2007-06-06 18:52:00,1.11881,1.11914,1.11854,1.119,30600000.0
2007-06-06 18:53:00,1.11888,1.11935,1.11881,1.11918,30800000.0
2007-06-06 18:54:00,1.11886,1.1193,1.11886,1.11906,26000000.0
2007-06-06 18:55:00,1.1198,1.1199,1.1196,1.1198,9200000.0
2007-06-06 18:56:00,1.1199,1.1199,1.1198,1.1198,9200000.0
2007-06-06 18:57:00,1.1194,1.11951,1.11924,1.11951,9200000.0
2007-06-06 18:58:00,1.1193,1.11997,1.11918,1.11955,21000000.0
2007-06-06 18:59:00,1.11961,1.11963,1.11918,1.11922,24000000.0
2007-06-06 19:00:00,1.11919,1.11968,1.11904,1.11927,17000000.0
2007-06-06 19:03:00,1.1191,1.11966,1.11909,1.11909,19400000.0
2007-06-06 19:04:00,1.11935,1.11963,1.11919,1.11929,22600000.0
2007-06-06 19:05:00,1.12,1.12,1.12,1.12,10000000.0
2007-06-06 19:06:00,1.11921,1.11961,1.11921,1.11924,10000000.0
2007-06-06 19:07:00,1.1199,1.1199,1.1199,1.1199,49400000.0
2007-06-06 19:08:00,1.11921,1.11944,1.11913,1.11931,49400000.0
2007-06-06 19:09:00,1.1202,1.1202,1.1202,1.1202,16200000.0
2007-06-06 19:11:00,1.11946,1.11987,1.11945,1.11959,16200000.0
2007-06-06 19:12:00,1.11963,1.12008,1.11962,1.11975,8800000.0
2007-06-06 19:13:00,1.1196,1.1199,1.11957,1.11957,6400000.0
2007-06-06 19:14:00,1.11944,1.11998,1.11944,1.11981,22000000.0
2007-06-06 19:15:00,1.11982,1.11983,1.11938,1.11962,12600000.0
2007-06-06 19:16:00,1.11969,1.11969,1.11931,1.11931,12800000.0
2007-06-06 19:17:00,1.11971,1.12004,1.11961,1.11974,22800000.0
2007-06-06 19:18:00,1.11962,1.11962,1.1193,1.11956,12200000.0
2007-06-06 19:19:00,1.11953,1.11961,1.11941,1.11958,12200000.0
2007-06-06 19:20:00,1.11933,1.11983,1.11933,1.11969,26000000.0
2007-06-06 19:21:00,1.11999,1.11999,1.11909,1.11948,21200000.0
2007-06-06 19:22:00,1.11968,1.12019,1.11952,1.12001,10600000.0
2007-06-06 19:23:00,1.11976,1.11976,1.11938,1.11943,24400000.0
2007-06-06 19:24:00,1.11914,1.1197,1.11914,1.1197,19400000.0
2007-06-06 19:25:00,1.11965,1.1198,1.11957,1.11973,23600000.0
2007-06-06 19:28:00,1.11942,1.11942,1.11904,1.11904,17200000.0
2007-06-06 19:29:00,1.11958,1.11958,1.11917,1.11932,27000000.0
2007-06-06 19:30:00,1.11966,1.11966,1.11912,1.11912,19000000.0
2007-06-06 19:31:00,1.11916,1.11954,1.11913,1.11927,19800000.0
2007-06-06 19:32:00,1.11945,1.11945,1.11905,1.11924,11600000.0
2007-06-06 19:33:00,1.1192,1.11944,1.1192,1.11944,8800000.0
2007-06-06 19:34:00,1.1199,1.1199,1.1199,1.1199,9400000.0
2007-06-06 19:35:00,1.11885,1.1194,1.11885,1.1194,9400000.0
2007-06-06 19:36:00,1.1191,1.1193,1.11901,1.11918,21600000.0
2007-06-06 19:37:00,1.1192,1.11924,1.11884,1.11897,11200000.0
2007-06-06 19:38:00,1.1195,1.1196,1.1195,1.1196,10800000.0
2007-06-06 19:39:00,1.1189,1.11922,1.11882,1.11887,10800000.0
2007-06-06 19:40:00,1.11889,1.11894,1.11873,1.11884,5600000.0
2007-06-06 19:44:00,1.11894,1.11903,1.11856,1.11856,14800000.0
2007-06-06 19:45:00,1.11885,1.1189,1.11874,1.11874,9000000.0
2007-06-06 19:46:00,1.1193,1.1194,1.1193,1.1194,19400000.0
2007-06-06 19:47:00,1.11875,1.11917,1.1187,1.11916,19400000.0
2007-06-06 19:48:00,1.11892,1.11892,1.11854,1.11854,11600000.0
2007-06-06 19:49:00,1.11893,1.11936,1.11893,1.11912,16000000.0
2007-06-06 19:50:00,1.11902,1.11931,1.11875,1.11875,9000000.0
2007-06-06 19:51:00,1.11902,1.11944,1.11891,1.11891,21000000.0
2007-06-06 19:52:00,1.11919,1.11953,1.11901,1.11925,14000000.0
2007-06-06 19:53:00,1.11915,1.11935,1.11902,1.11909,12600000.0
2007-06-06 19:54:00,1.11904,1.1191,1.11853,1.11898,8400000.0
2007-06-06 19:55:00,1.11924,1.11956,1.11914,1.11918,9000000.0
2007-06-06 19:56:00,1.1198,1.1198,1.1198,1.1198,11400000.0
2007-06-06 19:58:00,1.1191,1.11935,1.11902,1.11923,11400000.0
2007-06-06 19:59:00,1.11931,1.11937,1.11896,1.1191,14200000.0
2007-06-06 20:00:00,1.11933,1.11933,1.11893,1.11902,18200000.0
2007-06-06 20:01:00,1.11894,1.11922,1.11887,1.11887,9000000.0
2007-06-06 20:02:00,1.119,1.11951,1.119,1.11951,14200000.0
2007-06-06 20:03:00,1.11929,1.1193,1.11875,1.1191,19600000.0
2007-06-06 20:04:00,1.11891,1.11924,1.11874,1.11874,8800000.0
2007-06-06 20:05:00,1.11878,1.11927,1.11878,1.11927,7400000.0
2007-06-06 20:06:00,1.11887,1.11913,1.11869,1.11869,18200000.0
2007-06-06 20:07:00,1.11893,1.1191,1.11879,1.1191,14400000.0
2007-06-06 20:08:00,1.11879,1.119,1.11879,1.11894,10000000.0
2007-06-06 20:09:00,1.11897,1.1192,1.1188,1.1188,11800000.0
2007-06-06 20:10:00,1.11879,1.11918,1.11879,1.11918,27400000.0
2007-06-06 20:11:00,1.11886,1.11925,1.11873,1.11873,27200000.0
2007-06-06 20:12:00,1.11865,1.11874,1.11852,1.11853,10200000.0
2007-06-06 20:13:00,1.11871,1.11907,1.11849,1.11866,18400000.0
2007-06-06 20:15:00,1.11866,1.1189,1.11835,1.11835,25600000.0
2007-06-06 20:16:00,1.1191,1.1191,1.1189,1.1189,25000000.0
2007-06-06 20:17:00,1.11804,1.11844,1.11792,1.11844,25000000.0
2007-06-06 20:18:00,1.11816,1.11837,1.11781,1.11818,12200000.0
2007-06-06 20:19:00,1.1188,1.119,1.1188,1.1189,21000000.0
2007-06-06 20:20:00,1.1183,1.11833,1.11809,1.11833,21000000.0
2007-06-06 20:21:00,1.11787,1.11846,1.11785,1.11785,13400000.0
2007-06-06 20:22:00,1.11804,1.1185,1.11796,1.118,25400000.0
2007-06-06 20:23:00,1.11789,1.11874,1.11787,1.11787,18000000.0
2007-06-06 20:24:00,1.11825,1.11834,1.11762,1.118,19600000.0
2007-06-06 20:25:00,1.11847,1.11847,1.1177,1.11794,13200000.0
2007-06-06 20:26:00,1.11789,1.11843,1.11779,1.11804,14000000.0
2007-06-06 20:27:00,1.11799,1.11805,1.1178,1.11788,14400000.0
2007-06-06 20:28:00,1.1178,1.11854,1.11743,1.11854,21200000.0
2007-06-06 20:29:00,1.11834,1.11834,1.11747,1.11747,17400000.0
2007-06-06 20:30:00,1.11761,1.11811,1.11761,1.11779,13200000.0
2007-06-06 20:31:00,1.11768,1.11824,1.1176,1.11787,14200000.0
2007-06-06 20:32:00,1.11768,1.11824,1.11768,1.11813,9800000.0
2007-06-06 20:33:00,1.11804,1.11824,1.11796,1.11799,14000000.0
2007-06-06 20:34:00,1.11814,1.11818,1.11786,1.11818,11400000.0
2007-06-06 20:35:00,1.1187,1.1187,1.1187,1.1187,11600000.0
2007-06-06 20:36:00,1.1185,1.1187,1.1185,1.1187,11600000.0
2007-06-06 20:37:00,1.1186,1.1187,1.1186,1.1187,11600000.0
2007-06-06 20:38:00,1.1188,1.1188,1.1187,1.1187,11600000.0
2007-06-06 20:39:00,1.11818,1.1183,1.11818,1.11824,11600000.0
2007-06-06 20:40:00,1.11823,1.11832,1.11774,1.11832,13000000.0
2007-06-06 20:41:00,1.11836,1.11836,1.11785,1.11788,10000000.0
2007-06-06 20:42:00,1.11816,1.11845,1.11816,1.11836,10000000.0
2007-06-06 20:43:00,1.11835,1.11835,1.11763,1.11781,21200000.0
2007-06-06 20:44:00,1.11803,1.11838,1.11783,1.11838,18800000.0
2007-06-06 20:45:00,1.11821,1.11866,1.11818,1.11866,6600000.0
2007-06-06 20:46:00,1.11846,1.11846,1.11797,1.11804,14600000.0
2007-06-06 20:47:00,1.11809,1.11829,1.11801,1.11801,8200000.0
2007-06-06 20:48:00,1.11805,1.11824,1.11746,1.11789,19200000.0
2007-06-06 20:49:00,1.1177,1.11793,1.11755,1.11755,13400000.0
2007-06-06 20:50:00,1.11749,1.11804,1.11749,1.11763,27600000.0
2007-06-06 20:51:00,1.11769,1.1181,1.11765,1.1181,14000000.0
2007-06-06 20:52:00,1.11769,1.11828,1.11769,1.11794,23400000.0
2007-06-06 20:53:00,1.11787,1.11811,1.11783,1.11811,19200000.0
2007-06-06 20:54:00,1.11804,1.11816,1.11765,1.11791,12400000.0
2007-06-06 20:55:00,1.11779,1.11804,1.11742,1.11742,31400000.0
2007-06-06 20:56:00,1.11745,1.11778,1.11735,1.11759,10000000.0
2007-06-06 20:57:00,1.11757,1.11809,1.11757,1.11809,6200000.0
2007-06-06 20:58:00,1.11791,1.11812,1.1179,1.1179,15200000.0
2007-06-06 20:59:00,1.1182,1.11828,1.1182,1.11825,8000000.0
2007-06-06 21:00:00,1.11851,1.11855,1.1183,1.11853,13000000.0
2007-06-06 21:01:00,1.11824,1.11824,1.11784,1.1182,20400000.0
2007-06-06 21:02:00,1.11807,1.11851,1.11784,1.11795,19600000.0
2007-06-06 21:03:00,1.11814,1.11855,1.11814,1.11855,13400000.0
2007-06-06 21:04:00,1.11854,1.11854,1.11823,1.11823,9000000.0
2007-06-06 21:05:00,1.11824,1.11838,1.11816,1.11816,20200000.0
2007-06-06 21:08:00,1.11808,1.11829,1.118,1.118,15600000.0
2007-06-06 21:11:00,1.11796,1.11824,1.11786,1.11786,24400000.0
2007-06-06 21:12:00,1.11795,1.11839,1.11785,1.1179,13200000.0
2007-06-06 21:13:00,1.1179,1.11823,1.1179,1.11823,3200000.0
2007-06-06 21:15:00,1.11852,1.11852,1.11747,1.11747,15600000.0
2007-06-06 21:16:00,1.11819,1.11846,1.11816,1.11831,15800000.0
2007-06-06 21:18:00,1.119,1.1191,1.1189,1.1189,8800000.0
2007-06-06 21:20:00,1.1184,1.11854,1.11819,1.11836,8800000.0
2007-06-06 21:21:00,1.11809,1.11821,1.11774,1.11791,31600000.0
2007-06-06 21:22:00,1.11782,1.11821,1.11779,1.11812,13200000.0
2007-06-06 21:23:00,1.11825,1.11844,1.11807,1.11824,22600000.0
2007-06-06 21:24:00,1.11836,1.1188,1.11823,1.1188,12600000.0
2007-06-06 21:28:00,1.11842,1.11859,1.11774,1.11815,20600000.0
2007-06-06 21:29:00,1.11834,1.11842,1.11799,1.1182,14200000.0
2007-06-06 21:30:00,1.11835,1.11835,1.11759,1.11785,16200000.0
2007-06-06 21:32:00,1.11804,1.11804,1.11762,1.11762,13000000.0
2007-06-06 21:33:00,1.1185,1.1185,1.1185,1.1185,12200000.0
2007-06-06 21:34:00,1.11784,1.11815,1.11784,1.11801,12200000.0
2007-06-06 21:36:00,1.11782,1.11805,1.11762,1.11762,6800000.0
2007-06-06 21:37:00,1.11812,1.11812,1.11778,1.11782,23200000.0
2007-06-06 21:38:00,1.11779,1.11788,1.11762,1.11762,11000000.0
2007-06-06 21:39:00,1.11768,1.11775,1.11738,1.11763,13400000.0
2007-06-06 21:40:00,1.11771,1.11777,1.11759,1.11777,9200000.0
2007-06-06 21:41:00,1.11773,1.11777,1.11725,1.11746,14800000.0
2007-06-06 21:42:00,1.11745,1.11778,1.11745,1.11778,20000000.0
2007-06-06 21:43:00,1.11741,1.11769,1.11676,1.11718,15800000.0
2007-06-06 21:44:00,1.11726,1.11794,1.11726,1.11735,23800000.0
2007-06-06 21:45:00,1.11744,1.11751,1.11712,1.11712,8600000.0
2007-06-06 21:46:00,1.11736,1.11745,1.11721,1.11745,25400000.0
2007-06-06 21:47:00,1.1175,1.11761,1.11744,1.11749,9000000.0
2007-06-06 21:48:00,1.11773,1.11787,1.11757,1.11762,18200000.0
2007-06-06 21:49:00,1.11798,1.11811,1.11766,1.11793,22600000.0
2007-06-06 21:50:00,1.1183,1.1184,1.1183,1.1184,17600000.0
2007-06-06 21:51:00,1.11774,1.11795,1.11765,1.11765,17600000.0
2007-06-06 21:52:00,1.1176,1.11774,1.11752,1.11752,4800000.0
2007-06-06 21:53:00,1.11743,1.11751,1.11702,1.11726,29800000.0
2007-06-06 21:54:00,1.11741,1.11788,1.11735,1.11784,22400000.0
2007-06-06 21:55:00,1.11772,1.11777,1.11719,1.11719,10800000.0
2007-06-06 21:56:00,1.11716,1.11765,1.11714,1.11733,13000000.0
2007-06-06 21:57:00,1.11736,1.11743,1.11729,1.11729,13200000.0
2007-06-06 21:58:00,1.11688,1.11715,1.11661,1.11707,12200000.0
2007-06-06 21:59:00,1.11739,1.11739,1.11643,1.11653,10400000.0
2007-06-06 22:00:00,1.1162,1.11714,1.1162,1.11714,12600000.0
2007-06-06 22:01:00,1.11739,1.11757,1.11736,1.11752,12000000.0
2007-06-06 22:02:00,1.11758,1.11763,1.11704,1.11743,19400000.0
2007-06-06 22:03:00,1.11742,1.11798,1.11742,1.11785,14000000.0
2007-06-06 22:04:00,1.11757,1.11774,1.1157,1.11774,8400000.0
2007-06-06 22:05:00,1.11801,1.1183,1.11747,1.11747,22000000.0
2007-06-06 22:06:00,1.11829,1.11829,1.11794,1.11824,17800000.0
2007-06-06 22:07:00,1.11763,1.11833,1.11763,1.11805,13800000.0
2007-06-06 22:08:00,1.11786,1.11855,1.11775,1.11832,16000000.0
2007-06-06 22:10:00,1.1189,1.1189,1.1188,1.1188,17200000.0
2007-06-06 22:11:00,1.11835,1.11866,1.11802,1.11802,17200000.0
2007-06-06 22:12:00,1.11824,1.11848,1.11819,1.11822,13800000.0
2007-06-06 22:13:00,1.1182,1.11888,1.1182,1.11838,11400000.0
2007-06-06 22:14:00,1.11849,1.11868,1.11827,1.11853,27600000.0
2007-06-06 22:16:00,1.11847,1.11876,1.11813,1.11813,25000000.0
2007-06-06 22:17:00,1.1188,1.1189,1.1188,1.1189,7400000.0
2007-06-06 22:18:00,1.1188,1.1188,1.1188,1.1188,7400000.0
2007-06-06 22:19:00,1.11849,1.11874,1.11819,1.11819,7400000.0
2007-06-06 22:22:00,1.11813,1.1184,1.11813,1.11838,9600000.0
2007-06-06 22:23:00,1.11822,1.11842,1.11822,1.11842,7400000.0
2007-06-06 22:24:00,1.11779,1.11779,1.11312,1.11312,16400000.0
2007-06-06 22:26:00,1.11316,1.11781,1.11316,1.11781,19600000.0
2007-06-06 22:27:00,1.11835,1.11886,1.1183,1.11838,17600000.0
2007-06-06 22:28:00,1.11847,1.11847,1.11799,1.11803,13000000.0
2007-06-06 22:29:00,1.11806,1.11824,1.11806,1.11824,2600000.0
2007-06-06 22:30:00,1.11788,1.11788,1.1133,1.1133,18600000.0
2007-06-06 22:31:00,1.11302,1.11754,1.11302,1.11754,12200000.0
2007-06-06 22:32:00,1.1183,1.11842,1.11817,1.11827,21800000.0
2007-06-06 22:33:00,1.11841,1.11897,1.11831,1.11831,28000000.0
2007-06-06 22:34:00,1.11836,1.11865,1.11831,1.11851,24200000.0
2007-06-06 22:36:00,1.11846,1.11887,1.11813,1.1185,11800000.0
2007-06-06 22:37:00,1.11832,1.11886,1.11828,1.11886,11800000.0
2007-06-06 22:38:00,1.11858,1.11882,1.11844,1.11868,14800000.0
2007-06-06 22:39:00,1.11896,1.11896,1.11837,1.11837,9000000.0
2007-06-06 22:41:00,1.1185,1.1188,1.11806,1.11876,21000000.0
2007-06-06 22:42:00,1.1192,1.1192,1.1192,1.1192,13800000.0
2007-06-06 22:43:00,1.11858,1.1186,1.11824,1.11824,13800000.0
2007-06-06 22:44:00,1.1189,1.1192,1.1189,1.1192,8200000.0
2007-06-06 22:45:00,1.11874,1.11899,1.11864,1.11897,8200000.0
2007-06-06 22:46:00,1.11899,1.11918,1.11893,1.11894,12000000.0
2007-06-06 22:47:00,1.11934,1.11934,1.11885,1.11892,15000000.0
2007-06-06 22:48:00,1.11921,1.11936,1.11888,1.11888,11200000.0
2007-06-06 22:49:00,1.11857,1.11884,1.11819,1.11819,16800000.0
2007-06-06 22:50:00,1.11824,1.11841,1.1182,1.11833,12400000.0
2007-06-06 22:51:00,1.11822,1.11871,1.11822,1.11842,14600000.0
2007-06-06 22:52:00,1.119,1.119,1.119,1.119,11000000.0
2007-06-06 22:53:00,1.11835,1.11849,1.11787,1.11823,11000000.0
2007-06-06 22:54:00,1.11878,1.11878,1.11845,1.11863,13800000.0
2007-06-06 22:55:00,1.11869,1.11879,1.11829,1.11871,14400000.0
2007-06-06 22:56:00,1.11905,1.11905,1.11879,1.11895,9800000.0
2007-06-06 22:57:00,1.11887,1.11903,1.11831,1.11831,18400000.0
2007-06-06 22:58:00,1.11835,1.11857,1.11803,1.11812,24800000.0
2007-06-06 22:59:00,1.11769,1.11785,1.11758,1.11768,5600000.0
2007-06-06 23:00:00,1.11638,1.11638,1.11352,1.11415,12000000.0
2007-06-06 23:01:00,1.11414,1.11463,1.11369,1.11369,22000000.0
2007-06-06 23:02:00,1.11385,1.11411,1.11382,1.11409,15400000.0
2007-06-06 23:03:00,1.1137,1.1137,1.11221,1.11221,6000000.0
2007-06-06 23:04:00,1.11167,1.11211,1.11167,1.11195,19800000.0
2007-06-06 23:05:00,1.11193,1.11212,1.11176,1.11199,31000000.0
2007-06-06 23:06:00,1.11102,1.11149,1.11088,1.11149,11400000.0
2007-06-06 23:07:00,1.1121,1.11281,1.11199,1.11271,15000000.0
2007-06-06 23:08:00,1.11301,1.11329,1.11218,1.11218,15200000.0
2007-06-06 23:09:00,1.11276,1.11276,1.11237,1.11237,19000000.0
2007-06-06 23:10:00,1.11233,1.11254,1.11196,1.11203,9600000.0
2007-06-06 23:11:00,1.11213,1.11228,1.11198,1.11228,6800000.0
2007-06-06 23:12:00,1.11225,1.11263,1.11219,1.11235,24000000.0
2007-06-06 23:13:00,1.11261,1.11282,1.11213,1.11229,14000000.0
2007-06-06 23:14:00,1.11251,1.11273,1.11159,1.11211,9000000.0
2007-06-06 23:15:00,1.11105,1.11179,1.11105,1.1117,23400000.0
2007-06-06 23:16:00,1.11228,1.11254,1.11198,1.11254,10200000.0
2007-06-06 23:17:00,1.11251,1.11308,1.11243,1.11243,17400000.0
2007-06-06 23:18:00,1.11284,1.11284,1.11244,1.11244,14600000.0
2007-06-06 23:19:00,1.11236,1.11274,1.11226,1.11238,16800000.0
2007-06-06 23:20:00,1.11225,1.11234,1.11203,1.11209,16800000.0
2007-06-06 23:21:00,1.11163,1.11197,1.11163,1.11197,8000000.0
2007-06-06 23:22:00,1.11166,1.11214,1.11166,1.11193,7800000.0
2007-06-06 23:23:00,1.11213,1.11222,1.11167,1.11222,17000000.0
2007-06-06 23:24:00,1.11219,1.11253,1.112,1.112,14600000.0
2007-06-06 23:25:00,1.11241,1.11241,1.11204,1.11204,6200000.0
2007-06-06 23:26:00,1.11219,1.11219,1.11188,1.11199,9800000.0
2007-06-06 23:27:00,1.11209,1.1122,1.11162,1.11162,9200000.0
2007-06-06 23:28:00,1.11173,1.11212,1.11173,1.11183,7200000.0
2007-06-06 23:29:00,1.11226,1.11232,1.11192,1.112,16600000.0
2007-06-06 23:30:00,1.11166,1.11182,1.11166,1.11178,18800000.0
2007-06-06 23:31:00,1.11158,1.11206,1.11158,1.11192,9800000.0
2007-06-06 23:32:00,1.11201,1.11234,1.11195,1.11208,14000000.0
2007-06-06 23:33:00,1.1129,1.1129,1.1129,1.1129,14200000.0
2007-06-06 23:34:00,1.11214,1.11252,1.11203,1.1123,14200000.0
2007-06-06 23:35:00,1.11269,1.11303,1.11269,1.11283,10400000.0
2007-06-06 23:36:00,1.11306,1.11306,1.11283,1.11283,2000000.0
2007-06-06 23:37:00,1.11287,1.11305,1.11268,1.11288,9400000.0
2007-06-06 23:38:00,1.11309,1.11309,1.11301,1.11301,2600000.0
2007-06-06 23:39:00,1.11289,1.11333,1.11274,1.11307,12400000.0
2007-06-06 23:40:00,1.1136,1.1136,1.1135,1.1136,13400000.0
2007-06-06 23:41:00,1.11293,1.11325,1.11248,1.11262,13400000.0
2007-06-06 23:42:00,1.11257,1.1128,1.11234,1.11265,10000000.0
2007-06-06 23:43:00,1.11283,1.11308,1.11269,1.11269,9600000.0
2007-06-06 23:44:00,1.11285,1.1129,1.11259,1.11278,13400000.0
2007-06-06 23:45:00,1.11257,1.11258,1.11257,1.11258,5600000.0
2007-06-06 23:46:00,1.11302,1.1131,1.11278,1.11287,6400000.0
2007-06-06 23:47:00,1.11248,1.11275,1.11248,1.11275,7200000.0
2007-06-06 23:48:00,1.11293,1.11319,1.11282,1.11284,14800000.0
2007-06-06 23:50:00,1.11281,1.11287,1.11258,1.11261,17400000.0
2007-06-06 23:51:00,1.11251,1.1127,1.11251,1.1127,6200000.0
2007-06-06 23:53:00,1.11321,1.11321,1.11299,1.11299,4000000.0
2007-06-06 23:54:00,1.11299,1.11332,1.11299,1.11332,7400000.0
2007-06-06 23:55:00,1.11354,1.1137,1.11348,1.11359,21800000.0
2007-06-06 23:56:00,1.11374,1.11379,1.11332,1.11365,8200000.0
2007-06-06 23:58:00,1.11373,1.11384,1.1134,1.11373,9800000.0
2007-06-06 23:59:00,1.11329,1.11362,1.11329,1.11332,19000000.0
2007-06-07 00:00:00,1.1141,1.1142,1.1139,1.1141,3200000.0
2007-06-07 00:01:00,1.1134,1.1134,1.11325,1.11325,3200000.0
2007-06-07 00:02:00,1.11348,1.11368,1.11301,1.11325,26000000.0
2007-06-07 00:03:00,1.11266,1.1135,1.11266,1.11343,9400000.0
2007-06-07 00:04:00,1.11383,1.1141,1.11353,1.1137,15800000.0
2007-06-07 00:05:00,1.1139,1.1139,1.11347,1.11347,3600000.0
2007-06-07 00:06:00,1.11412,1.11442,1.11398,1.11434,16600000.0
2007-06-07 00:07:00,1.11446,1.11471,1.11446,1.11471,3200000.0
2007-06-07 00:08:00,1.11472,1.11472,1.11421,1.11425,17800000.0
2007-06-07 00:09:00,1.11437,1.11437,1.11419,1.11432,12800000.0
2007-06-07 00:10:00,1.11484,1.11484,1.11406,1.11432,8400000.0
2007-06-07 00:11:00,1.11421,1.11459,1.114,1.114,8800000.0
2007-06-07 00:12:00,1.11412,1.11438,1.11402,1.11429,21000000.0
2007-06-07 00:13:00,1.11427,1.11438,1.1141,1.11438,13000000.0
2007-06-07 00:14:00,1.11429,1.11431,1.11386,1.11431,26000000.0
2007-06-07 00:15:00,1.11386,1.1144,1.11367,1.11384,18000000.0
2007-06-07 00:16:00,1.11383,1.1141,1.11383,1.1139,5600000.0
2007-06-07 00:17:00,1.11426,1.11426,1.11404,1.11425,15400000.0
2007-06-07 00:19:00,1.1148,1.1148,1.1148,1.1148,10800000.0
2007-06-07 00:20:00,1.1141,1.11419,1.114,1.114,10800000.0
2007-06-07 00:21:00,1.1143,1.1143,1.11419,1.11419,7400000.0
2007-06-07 00:22:00,1.11401,1.11401,1.11375,1.11393,13200000.0
2007-06-07 00:23:00,1.1138,1.11393,1.1137,1.11374,10400000.0
2007-06-07 00:24:00,1.1139,1.11432,1.1136,1.11365,13800000.0
2007-06-07 00:25:00,1.11385,1.11398,1.11348,1.11348,21600000.0
2007-06-07 00:26:00,1.11391,1.11391,1.11342,1.11369,9400000.0
2007-06-07 00:27:00,1.11342,1.11415,1.1133,1.11415,19400000.0
2007-06-07 00:28:00,1.11386,1.11386,1.11361,1.11375,20400000.0
2007-06-07 00:32:00,1.11361,1.11406,1.11361,1.11372,11800000.0
2007-06-07 00:33:00,1.11373,1.11402,1.11352,1.11402,14200000.0
2007-06-07 00:34:00,1.11404,1.11412,1.11382,1.11412,24400000.0
2007-06-07 00:35:00,1.11394,1.11407,1.11364,1.11406,13200000.0
2007-06-07 00:36:00,1.1143,1.1145,1.1143,1.1145,13400000.0
2007-06-07 00:37:00,1.11389,1.11415,1.11359,1.11383,13400000.0
2007-06-07 00:40:00,1.11388,1.11421,1.11368,1.11387,8800000.0
2007-06-07 00:41:00,1.11378,1.11427,1.11378,1.11413,11800000.0
2007-06-07 00:42:00,1.1147,1.1148,1.1147,1.1148,19400000.0
2007-06-07 00:43:00,1.11391,1.11446,1.11391,1.11446,19400000.0
2007-06-07 00:44:00,1.11502,1.11587,1.11502,1.11579,9200000.0
2007-06-07 00:45:00,1.11653,1.11713,1.1161,1.1161,14600000.0
2007-06-07 00:46:00,1.11631,1.11673,1.11614,1.11635,6400000.0
2007-06-07 00:47:00,1.11682,1.11691,1.11639,1.1166,11000000.0
2007-06-07 00:48:00,1.11636,1.1167,1.11602,1.11602,15400000.0
2007-06-07 00:49:00,1.11674,1.11694,1.11674,1.11694,8000000.0
2007-06-07 00:50:00,1.1167,1.11756,1.1167,1.11704,30000000.0
2007-06-07 00:51:00,1.11727,1.11727,1.11667,1.11677,11400000.0
2007-06-07 00:52:00,1.11663,1.11689,1.11648,1.11689,12200000.0
2007-06-07 00:53:00,1.11682,1.11689,1.1164,1.1168,8800000.0
2007-06-07 00:54:00,1.11652,1.11652,1.11623,1.11644,4200000.0
2007-06-07 00:55:00,1.11659,1.11659,1.11621,1.11621,10400000.0
2007-06-07 00:56:00,1.11654,1.11667,1.11605,1.11609,9000000.0
2007-06-07 00:57:00,1.11559,1.11652,1.11559,1.11634,9200000.0
2007-06-07 00:58:00,1.11629,1.11629,1.11565,1.11565,18600000.0
2007-06-07 00:59:00,1.11568,1.11568,1.11546,1.11546,8400000.0
2007-06-07 01:00:00,1.11574,1.11574,1.1149,1.1149,9400000.0
2007-06-07 01:01:00,1.11498,1.11557,1.11497,1.11557,9200000.0
2007-06-07 01:02:00,1.11533,1.11571,1.11529,1.11542,13000000.0
2007-06-07 01:03:00,1.11549,1.11574,1.11542,1.11567,9800000.0
2007-06-07 01:04:00,1.11551,1.11561,1.11544,1.11548,9000000.0
2007-06-07 01:05:00,1.11547,1.11547,1.11527,1.1153,10400000.0
2007-06-07 01:06:00,1.11567,1.1157,1.11522,1.11522,19000000.0
2007-06-07 01:07:00,1.11547,1.1161,1.11529,1.1161,14600000.0
2007-06-07 01:08:00,1.11553,1.11569,1.11527,1.11544,28000000.0
2007-06-07 01:09:00,1.11545,1.11561,1.11532,1.11561,18200000.0
2007-06-07 01:10:00,1.11569,1.11569,1.11533,1.11539,16800000.0
2007-06-07 01:11:00,1.11544,1.11565,1.11515,1.11551,22600000.0
2007-06-07 01:12:00,1.11537,1.11561,1.11486,1.11548,12000000.0
2007-06-07 01:13:00,1.11536,1.11546,1.11507,1.11507,24800000.0
2007-06-07 01:14:00,1.1149,1.11561,1.1149,1.11561,21200000.0
2007-06-07 01:15:00,1.1161,1.1161,1.1161,1.1161,15400000.0
2007-06-07 01:16:00,1.11552,1.11552,1.11514,1.11522,15400000.0
2007-06-07 01:17:00,1.11566,1.11575,1.11545,1.11575,14600000.0
2007-06-07 01:18:00,1.11526,1.11604,1.11526,1.11582,16800000.0
2007-06-07 01:19:00,1.1164,1.1166,1.1164,1.1166,12800000.0
2007-06-07 01:20:00,1.11608,1.11644,1.11573,1.11596,12800000.0
2007-06-07 01:21:00,1.11588,1.11628,1.11582,1.11595,19400000.0
2007-06-07 01:22:00,1.11601,1.11628,1.11592,1.11593,23600000.0
2007-06-07 01:23:00,1.1166,1.1166,1.1166,1.1166,21000000.0
2007-06-07 01:24:00,1.11598,1.11642,1.11579,1.11597,21000000.0
2007-06-07 01:25:00,1.1162,1.11651,1.11548,1.11548,8600000.0
2007-06-07 01:26:00,1.11597,1.1163,1.11597,1.11617,19400000.0
2007-06-07 01:27:00,1.11625,1.11639,1.1161,1.11615,28000000.0
2007-06-07 01:28:00,1.11612,1.11637,1.11612,1.11613,5800000.0
2007-06-07 01:29:00,1.11597,1.1163,1.11585,1.11587,16400000.0
2007-06-07 01:30:00,1.11575,1.11605,1.11575,1.11605,5600000.0
2007-06-07 01:31:00,1.1156,1.11613,1.1156,1.11568,13400000.0
2007-06-07 01:32:00,1.11572,1.11621,1.11557,1.11621,21800000.0
2007-06-07 01:33:00,1.117,1.1171,1.117,1.117,24400000.0
2007-06-07 01:34:00,1.1171,1.1171,1.1171,1.1171,24400000.0
2007-06-07 01:35:00,1.11626,1.11645,1.11622,1.11634,24400000.0
2007-06-07 01:38:00,1.11589,1.11652,1.11575,1.11575,24400000.0
2007-06-07 01:39:00,1.11598,1.11614,1.11577,1.11581,5600000.0
2007-06-07 01:40:00,1.11594,1.11628,1.11589,1.11589,18800000.0
2007-06-07 01:41:00,1.11551,1.11614,1.11551,1.11614,15400000.0
2007-06-07 01:42:00,1.11593,1.11686,1.11593,1.11626,22600000.0
2007-06-07 01:43:00,1.11575,1.11606,1.11561,1.11598,31800000.0
2007-06-07 01:44:00,1.11566,1.11574,1.1155,1.11551,17800000.0
2007-06-07 01:45:00,1.11586,1.11606,1.11568,1.11588,14200000.0
2007-06-07 01:46:00,1.11656,1.11687,1.11616,1.1164,18000000.0
2007-06-07 01:47:00,1.11646,1.11646,1.11612,1.11628,13200000.0
2007-06-07 01:48:00,1.11588,1.11613,1.11576,1.11607,20000000.0
2007-06-07 01:49:00,1.11618,1.11645,1.11613,1.11613,37000000.0
2007-06-07 01:50:00,1.11615,1.11627,1.11606,1.11627,18600000.0
2007-06-07 01:51:00,1.11653,1.11683,1.11646,1.11683,4200000.0
2007-06-07 01:52:00,1.11698,1.11698,1.11667,1.11668,15400000.0
2007-06-07 01:53:00,1.11667,1.117,1.11624,1.11681,20400000.0
2007-06-07 01:54:00,1.11686,1.11695,1.11677,1.11695,5600000.0
2007-06-07 01:55:00,1.11726,1.11773,1.11687,1.11773,20800000.0
2007-06-07 01:56:00,1.11723,1.11723,1.11702,1.11707,14200000.0
2007-06-07 01:57:00,1.11735,1.11741,1.11695,1.11704,18600000.0
2007-06-07 01:58:00,1.117,1.1172,1.11669,1.11675,28200000.0
2007-06-07 01:59:00,1.11726,1.11726,1.11679,1.11711,13000000.0
2007-06-07 02:00:00,1.11743,1.11743,1.11667,1.11667,17600000.0
2007-06-07 02:01:00,1.1168,1.11732,1.1168,1.11713,17000000.0
2007-06-07 02:02:00,1.11723,1.11742,1.11693,1.11726,22000000.0
2007-06-07 02:03:00,1.1172,1.11732,1.117,1.11713,10800000.0
2007-06-07 02:04:00,1.11741,1.11775,1.11695,1.11702,17400000.0
2007-06-07 02:05:00,1.11686,1.11702,1.11663,1.11698,10000000.0
2007-06-07 02:06:00,1.11718,1.11718,1.11682,1.11692,20600000.0
2007-06-07 02:07:00,1.1169,1.11693,1.11671,1.11671,15800000.0
2007-06-07 02:08:00,1.11662,1.11715,1.11662,1.11691,17200000.0
2007-06-07 02:09:00,1.11707,1.11756,1.11698,1.11738,21200000.0
2007-06-07 02:10:00,1.11756,1.11756,1.11713,1.11713,8200000.0
2007-06-07 02:11:00,1.11749,1.1175,1.11719,1.11719,11800000.0
2007-06-07 02:12:00,1.11746,1.11769,1.11731,1.11769,10200000.0
2007-06-07 02:13:00,1.1177,1.11788,1.11743,1.11743,10000000.0
2007-06-07 02:14:00,1.11788,1.11807,1.11774,1.11783,15200000.0
2007-06-07 02:15:00,1.11759,1.11816,1.11749,1.11816,13800000.0
2007-06-07 02:16:00,1.1183,1.1184,1.1182,1.1183,20400000.0
2007-06-07 02:17:00,1.11753,1.1178,1.11752,1.11777,20400000.0
2007-06-07 02:18:00,1.11779,1.11779,1.11705,1.1172,29200000.0
2007-06-07 02:19:00,1.11778,1.11781,1.11754,1.11755,20400000.0
2007-06-07 02:20:00,1.11823,1.11823,1.11785,1.11799,5200000.0
2007-06-07 02:21:00,1.11803,1.11808,1.11803,1.11808,7600000.0
2007-06-07 02:22:00,1.11799,1.11827,1.11786,1.11802,18000000.0
2007-06-07 02:23:00,1.11818,1.11872,1.11807,1.11818,7400000.0
2007-06-07 02:24:00,1.11784,1.11822,1.11774,1.11788,23600000.0
2007-06-07 02:25:00,1.1177,1.11809,1.11766,1.11809,27800000.0
2007-06-07 02:26:00,1.11784,1.11803,1.11759,1.11759,6200000.0
2007-06-07 02:27:00,1.11776,1.11799,1.11769,1.11799,10000000.0
2007-06-07 02:28:00,1.11769,1.11774,1.11767,1.11774,4200000.0
2007-06-07 02:29:00,1.11818,1.11818,1.11753,1.11753,8600000.0
2007-06-07 02:30:00,1.11743,1.11771,1.11722,1.11737,8800000.0
2007-06-07 02:31:00,1.11727,1.11772,1.11727,1.11736,10000000.0
2007-06-07 02:32:00,1.11718,1.11772,1.11718,1.11738,15200000.0
2007-06-07 02:33:00,1.11749,1.1177,1.11741,1.1177,14600000.0
2007-06-07 02:34:00,1.11779,1.11779,1.11704,1.11746,24000000.0
2007-06-07 02:35:00,1.11759,1.11759,1.11745,1.11751,6800000.0
2007-06-07 02:36:00,1.1177,1.11784,1.11758,1.11772,8200000.0
2007-06-07 02:37:00,1.11765,1.11765,1.11734,1.11734,3400000.0
2007-06-07 02:38:00,1.11781,1.11801,1.11734,1.11757,13000000.0
2007-06-07 02:39:00,1.11734,1.11795,1.11734,1.11758,15400000.0
2007-06-07 02:40:00,1.11768,1.11824,1.11724,1.11724,20200000.0
2007-06-07 02:41:00,1.11762,1.11804,1.11746,1.11804,19400000.0
2007-06-07 02:42:00,1.11786,1.11812,1.1173,1.11758,17200000.0
2007-06-07 02:43:00,1.11754,1.11774,1.11752,1.11774,8400000.0
2007-06-07 02:44:00,1.1177,1.11805,1.11757,1.11774,16600000.0
2007-06-07 02:45:00,1.11766,1.11773,1.11729,1.11766,16000000.0
2007-06-07 02:46:00,1.11735,1.11769,1.11703,1.11712,18200000.0
2007-06-07 02:47:00,1.11719,1.1177,1.11682,1.11682,27600000.0
2007-06-07 02:48:00,1.11712,1.11758,1.11708,1.11746,18600000.0
2007-06-07 02:49:00,1.11731,1.11751,1.11686,1.11737,20400000.0
2007-06-07 02:50:00,1.11724,1.11738,1.11685,1.11738,17000000.0
2007-06-07 02:51:00,1.11691,1.11708,1.11687,1.11694,8800000.0
2007-06-07 02:52:00,1.11727,1.11727,1.11672,1.11674,7200000.0
2007-06-07 02:53:00,1.11662,1.11724,1.11662,1.1168,16600000.0
2007-06-07 02:54:00,1.11713,1.11745,1.11693,1.11706,26000000.0
2007-06-07 02:55:00,1.11685,1.11704,1.11658,1.11676,16200000.0
2007-06-07 02:56:00,1.1166,1.11728,1.1166,1.11697,14000000.0
2007-06-07 02:57:00,1.117,1.11726,1.11681,1.11705,30200000.0
2007-06-07 02:58:00,1.11715,1.11723,1.11703,1.11705,10200000.0
2007-06-07 02:59:00,1.11725,1.11759,1.11702,1.11704,12400000.0
2007-06-07 03:00:00,1.11668,1.11752,1.11668,1.11721,10200000.0
2007-06-07 03:01:00,1.11735,1.11778,1.1171,1.11722,12400000.0
2007-06-07 03:02:00,1.11664,1.11726,1.11664,1.11726,3200000.0
2007-06-07 03:03:00,1.11694,1.11733,1.1166,1.11708,26000000.0
2007-06-07 03:04:00,1.1173,1.1174,1.1173,1.1174,26000000.0
2007-06-07 03:05:00,1.1175,1.1175,1.1173,1.1173,26000000.0
2007-06-07 03:06:00,1.11684,1.11707,1.11648,1.11665,26000000.0
2007-06-07 03:07:00,1.11648,1.11654,1.11648,1.11654,3200000.0
2007-06-07 03:08:00,1.1172,1.1172,1.1172,1.1172,11800000.0
2007-06-07 03:09:00,1.11678,1.11698,1.11647,1.1166,11800000.0
2007-06-07 03:10:00,1.11659,1.11682,1.11654,1.11664,16400000.0
2007-06-07 03:11:00,1.11659,1.11695,1.11659,1.11665,8200000.0
2007-06-07 03:12:00,1.1168,1.1169,1.1168,1.1169,14400000.0
2007-06-07 03:13:00,1.11673,1.11721,1.11671,1.1169,15600000.0
2007-06-07 03:14:00,1.11703,1.11703,1.11659,1.11676,15800000.0
2007-06-07 03:15:00,1.11675,1.11688,1.1166,1.11688,17800000.0
2007-06-07 03:16:00,1.11656,1.11694,1.11656,1.11666,11600000.0
2007-06-07 03:17:00,1.11679,1.1171,1.11669,1.11669,17200000.0
2007-06-07 03:18:00,1.11699,1.11711,1.11685,1.11689,16600000.0
2007-06-07 03:19:00,1.11672,1.11672,1.11648,1.11671,5200000.0
2007-06-07 03:20:00,1.11664,1.11685,1.11664,1.11671,12000000.0
2007-06-07 03:21:00,1.11679,1.11679,1.11658,1.11665,7600000.0
2007-06-07 03:22:00,1.11682,1.11714,1.11675,1.11701,17200000.0
2007-06-07 03:23:00,1.11706,1.11706,1.11651,1.11651,14800000.0
2007-06-07 03:24:00,1.11637,1.11686,1.11624,1.11686,13600000.0
2007-06-07 03:25:00,1.11723,1.11723,1.11706,1.11706,3200000.0
2007-06-07 03:26:00,1.11703,1.11733,1.11691,1.1171,7400000.0
2007-06-07 03:27:00,1.11796,1.11796,1.11755,1.11755,2600000.0
2007-06-07 03:28:00,1.11759,1.11788,1.1168,1.1168,24000000.0
2007-06-07 03:29:00,1.1174,1.1174,1.11674,1.11734,33600000.0
2007-06-07 03:30:00,1.11871,1.11902,1.11771,1.11784,19000000.0
2007-06-07 03:31:00,1.11819,1.1188,1.11817,1.11817,14400000.0
2007-06-07 03:32:00,1.11802,1.1186,1.11798,1.1186,12800000.0
2007-06-07 03:33:00,1.11858,1.11868,1.11821,1.11821,17400000.0
2007-06-07 03:34:00,1.11801,1.11828,1.11787,1.11823,19000000.0
2007-06-07 03:35:00,1.118,1.11823,1.11778,1.11807,17600000.0
2007-06-07 03:36:00,1.11776,1.1178,1.11759,1.1178,8200000.0
2007-06-07 03:37:00,1.11792,1.11815,1.11754,1.11796,10800000.0
2007-06-07 03:38:00,1.11786,1.11796,1.11773,1.11796,8400000.0
2007-06-07 03:39:00,1.11787,1.11839,1.11787,1.11805,10000000.0
2007-06-07 03:40:00,1.11808,1.11808,1.11756,1.11788,12000000.0
2007-06-07 03:41:00,1.11739,1.11754,1.11723,1.11723,9000000.0
2007-06-07 03:42:00,1.11764,1.118,1.11732,1.11732,9200000.0
2007-06-07 03:43:00,1.11742,1.11799,1.11741,1.11799,10800000.0
2007-06-07 03:44:00,1.11831,1.11858,1.11792,1.11792,15000000.0
2007-06-07 03:45:00,1.1183,1.11862,1.11821,1.11821,13400000.0
2007-06-07 03:46:00,1.11869,1.11869,1.11865,1.11865,4800000.0
2007-06-07 03:47:00,1.11863,1.11912,1.11863,1.11868,6800000.0
2007-06-07 03:48:00,1.11881,1.11958,1.11855,1.11958,16800000.0
2007-06-07 03:49:00,1.11971,1.11978,1.11937,1.11937,17800000.0
2007-06-07 03:50:00,1.11925,1.11928,1.11902,1.11924,15200000.0
2007-06-07 03:51:00,1.11884,1.11903,1.11871,1.11902,10600000.0
2007-06-07 03:52:00,1.11899,1.11899,1.11838,1.11866,14800000.0
2007-06-07 03:53:00,1.11863,1.11863,1.11818,1.11831,19600000.0
2007-06-07 03:54:00,1.11827,1.11862,1.11827,1.11842,16400000.0
2007-06-07 03:55:00,1.11867,1.11867,1.11859,1.11867,4200000.0
2007-06-07 03:56:00,1.1186,1.11905,1.11844,1.11905,19200000.0
2007-06-07 03:57:00,1.11885,1.11905,1.11869,1.11905,8200000.0
2007-06-07 03:58:00,1.11878,1.11919,1.11872,1.11877,10200000.0
2007-06-07 03:59:00,1.11842,1.11845,1.11826,1.11826,7800000.0
2007-06-07 04:00:00,1.11815,1.11833,1.11804,1.11833,14000000.0
2007-06-07 04:01:00,1.11858,1.11858,1.11786,1.11809,9400000.0
2007-06-07 04:02:00,1.1188,1.119,1.1188,1.1188,15400000.0
2007-06-07 04:03:00,1.1187,1.1189,1.1187,1.1187,15400000.0
2007-06-07 04:04:00,1.118,1.118,1.11763,1.11789,15400000.0
2007-06-07 04:05:00,1.11745,1.11809,1.11745,1.11752,8200000.0
2007-06-07 04:06:00,1.11782,1.11807,1.11766,1.11807,8800000.0
2007-06-07 04:07:00,1.11799,1.11799,1.11749,1.11795,10400000.0
2007-06-07 04:08:00,1.11782,1.11801,1.11782,1.11801,3400000.0
2007-06-07 04:09:00,1.1175,1.11791,1.1175,1.11783,13200000.0
2007-06-07 04:10:00,1.1181,1.11836,1.11793,1.11793,10000000.0
2007-06-07 04:11:00,1.11809,1.11809,1.11771,1.11771,9800000.0
2007-06-07 04:12:00,1.11767,1.11774,1.11762,1.11762,11200000.0
2007-06-07 04:13:00,1.11771,1.11771,1.11763,1.11763,4200000.0
2007-06-07 04:14:00,1.11757,1.11763,1.11757,1.11763,4200000.0
2007-06-07 04:15:00,1.11754,1.11779,1.11722,1.11722,18600000.0
2007-06-07 04:16:00,1.11777,1.11813,1.11762,1.1178,13600000.0
2007-06-07 04:17:00,1.11762,1.11811,1.11762,1.11811,9800000.0
2007-06-07 04:18:00,1.11759,1.11814,1.11759,1.11814,9800000.0
2007-06-07 04:19:00,1.118,1.118,1.11731,1.11781,18600000.0
2007-06-07 04:20:00,1.1175,1.11781,1.1175,1.11781,4800000.0
2007-06-07 04:21:00,1.11777,1.11777,1.11749,1.11757,15400000.0
2007-06-07 04:22:00,1.11781,1.11806,1.1176,1.1179,18400000.0
2007-06-07 04:23:00,1.11765,1.11771,1.11747,1.11765,16600000.0
2007-06-07 04:24:00,1.11758,1.11808,1.11758,1.11795,18600000.0
2007-06-07 04:25:00,1.11828,1.11828,1.11803,1.11803,13800000.0
2007-06-07 04:26:00,1.11793,1.11827,1.11792,1.11792,14000000.0
2007-06-07 04:27:00,1.11802,1.11827,1.11798,1.11798,23200000.0
2007-06-07 04:28:00,1.11785,1.11837,1.11776,1.11837,8200000.0
2007-06-07 04:29:00,1.11806,1.11817,1.11795,1.11795,8000000.0
2007-06-07 04:30:00,1.11729,1.11802,1.11729,1.11802,11400000.0
2007-06-07 04:31:00,1.11854,1.11854,1.11786,1.11786,8000000.0
2007-06-07 04:32:00,1.11823,1.11831,1.1181,1.11831,17200000.0
2007-06-07 04:33:00,1.11808,1.11859,1.11799,1.11807,14400000.0
2007-06-07 04:34:00,1.1188,1.1188,1.1187,1.1187,14400000.0
2007-06-07 04:35:00,1.11824,1.11877,1.11788,1.11855,14400000.0
2007-06-07 04:36:00,1.11846,1.11857,1.11846,1.11851,18600000.0
2007-06-07 04:37:00,1.11862,1.11864,1.11837,1.11864,13800000.0
2007-06-07 04:38:00,1.11857,1.11881,1.11849,1.11881,15200000.0
2007-06-07 04:39:00,1.11842,1.119,1.11842,1.11893,16200000.0
2007-06-07 04:40:00,1.1184,1.1184,1.11798,1.11798,5800000.0
2007-06-07 04:41:00,1.11856,1.11857,1.11852,1.11857,4200000.0
2007-06-07 04:42:00,1.11856,1.11887,1.11845,1.11871,11000000.0
2007-06-07 04:43:00,1.11844,1.11866,1.11812,1.11848,8200000.0
2007-06-07 04:44:00,1.11857,1.11857,1.11833,1.11848,4800000.0
2007-06-07 04:45:00,1.11824,1.11893,1.11824,1.11852,18200000.0
2007-06-07 04:46:00,1.11855,1.11871,1.11839,1.11859,13600000.0
2007-06-07 04:47:00,1.11883,1.11902,1.11832,1.11832,8600000.0
2007-06-07 04:48:00,1.11909,1.11913,1.11861,1.11913,8800000.0
2007-06-07 04:49:00,1.1189,1.1194,1.1189,1.11898,15000000.0
2007-06-07 04:50:00,1.1195,1.1195,1.11893,1.11927,24200000.0
2007-06-07 04:51:00,1.1196,1.1196,1.1196,1.1196,17200000.0
2007-06-07 04:52:00,1.11874,1.1191,1.11861,1.1191,17200000.0
2007-06-07 04:53:00,1.11888,1.11888,1.11829,1.11831,12600000.0
2007-06-07 04:54:00,1.11866,1.11874,1.11862,1.11872,10600000.0
2007-06-07 04:55:00,1.11876,1.1191,1.11857,1.11898,16000000.0
2007-06-07 04:56:00,1.11906,1.11932,1.11888,1.11904,17200000.0
2007-06-07 04:57:00,1.11909,1.11931,1.11892,1.11931,5200000.0
2007-06-07 04:58:00,1.11897,1.11904,1.11884,1.119,15400000.0
2007-06-07 04:59:00,1.11895,1.11925,1.11895,1.11903,9800000.0
2007-06-07 05:00:00,1.11917,1.11917,1.11899,1.11899,7800000.0
2007-06-07 05:01:00,1.11911,1.11911,1.11879,1.11884,17800000.0
2007-06-07 05:02:00,1.11935,1.11954,1.11918,1.11923,11400000.0
2007-06-07 05:03:00,1.1196,1.1196,1.11897,1.11927,8400000.0
2007-06-07 05:04:00,1.11924,1.11936,1.11878,1.1192,16600000.0
2007-06-07 05:05:00,1.11941,1.11941,1.11913,1.11934,12200000.0
2007-06-07 05:07:00,1.11917,1.11925,1.11883,1.11883,5800000.0
2007-06-07 05:08:00,1.11916,1.11949,1.11916,1.11925,15400000.0
2007-06-07 05:09:00,1.1194,1.1194,1.1191,1.1191,19200000.0
2007-06-07 05:10:00,1.11907,1.11947,1.11907,1.11947,22000000.0
2007-06-07 05:11:00,1.11907,1.11939,1.11901,1.11914,9600000.0
2007-06-07 05:12:00,1.11874,1.11893,1.11859,1.11893,11200000.0
2007-06-07 05:13:00,1.11869,1.11909,1.11869,1.11875,9400000.0
2007-06-07 05:14:00,1.11928,1.11945,1.11881,1.11881,12400000.0
2007-06-07 05:15:00,1.11892,1.11892,1.11873,1.11878,11400000.0
2007-06-07 05:16:00,1.11906,1.11927,1.11873,1.11927,11000000.0
2007-06-07 05:17:00,1.11883,1.11883,1.11879,1.11879,6600000.0
2007-06-07 05:18:00,1.11875,1.11931,1.11875,1.1189,7600000.0
2007-06-07 05:19:00,1.11889,1.11922,1.11881,1.11892,18800000.0
2007-06-07 05:20:00,1.11896,1.11926,1.11887,1.11913,28200000.0
2007-06-07 05:21:00,1.11929,1.11929,1.11859,1.11871,9600000.0
2007-06-07 05:22:00,1.11931,1.11955,1.11908,1.11927,8800000.0
2007-06-07 05:23:00,1.11918,1.11934,1.11918,1.1193,8400000.0
2007-06-07 05:24:00,1.11926,1.11936,1.11886,1.11897,12800000.0
2007-06-07 05:25:00,1.11955,1.11955,1.11885,1.11893,10600000.0
2007-06-07 05:26:00,1.11869,1.11902,1.11861,1.11889,10200000.0
2007-06-07 05:27:00,1.11939,1.11939,1.1187,1.1187,12800000.0
2007-06-07 05:28:00,1.11881,1.11881,1.11839,1.11866,28800000.0
2007-06-07 05:29:00,1.11843,1.11882,1.11843,1.11882,6400000.0
2007-06-07 05:30:00,1.11895,1.11938,1.11894,1.11899,26600000.0
2007-06-07 05:31:00,1.11923,1.11923,1.11913,1.11913,2600000.0
2007-06-07 05:32:00,1.1195,1.1196,1.1195,1.1195,19800000.0
2007-06-07 05:33:00,1.11892,1.11902,1.11865,1.11882,19800000.0
2007-06-07 05:34:00,1.11911,1.11939,1.11883,1.119,8800000.0
2007-06-07 05:35:00,1.11859,1.11905,1.11859,1.11904,10800000.0
2007-06-07 05:36:00,1.11885,1.11889,1.1187,1.1187,5600000.0
2007-06-07 05:37:00,1.1189,1.11936,1.11862,1.11877,9400000.0
2007-06-07 05:38:00,1.11863,1.11899,1.11863,1.11884,16200000.0
2007-06-07 05:39:00,1.11886,1.11886,1.11862,1.11862,16600000.0
2007-06-07 05:40:00,1.11848,1.11899,1.11848,1.11879,11000000.0
2007-06-07 05:41:00,1.119,1.11916,1.11871,1.11871,10200000.0
2007-06-07 05:42:00,1.1188,1.11924,1.11867,1.11924,8200000.0
2007-06-07 05:43:00,1.11879,1.11926,1.11879,1.11907,8200000.0
2007-06-07 05:44:00,1.11885,1.11922,1.11885,1.11893,8200000.0
2007-06-07 05:45:00,1.1195,1.1195,1.1194,1.1194,6800000.0
2007-06-07 05:46:00,1.11899,1.11909,1.11884,1.11909,6800000.0
2007-06-07 05:47:00,1.11884,1.11928,1.11884,1.11887,6800000.0
2007-06-07 05:48:00,1.1196,1.1198,1.1196,1.1197,10000000.0
2007-06-07 05:49:00,1.11925,1.11944,1.11911,1.11911,10000000.0
2007-06-07 05:50:00,1.11883,1.11905,1.11878,1.119,12800000.0
2007-06-07 05:51:00,1.11911,1.1192,1.11911,1.11914,4200000.0
2007-06-07 05:52:00,1.11924,1.1194,1.11912,1.11921,13000000.0
2007-06-07 05:53:00,1.1192,1.11937,1.11906,1.11906,16200000.0
2007-06-07 05:54:00,1.11917,1.11939,1.11917,1.11939,2600000.0
2007-06-07 05:55:00,1.11922,1.11948,1.11921,1.11945,18000000.0
2007-06-07 05:56:00,1.11911,1.11918,1.11896,1.11914,15000000.0
2007-06-07 05:57:00,1.11949,1.11952,1.11901,1.11952,9400000.0
2007-06-07 05:58:00,1.11926,1.11982,1.11926,1.11942,22400000.0
2007-06-07 05:59:00,1.11951,1.11951,1.11884,1.11884,4200000.0
2007-06-07 06:00:00,1.11904,1.11969,1.119,1.11913,8200000.0
2007-06-07 06:01:00,1.11908,1.11941,1.11888,1.11905,13400000.0
2007-06-07 06:02:00,1.11907,1.1193,1.11899,1.11922,7400000.0
2007-06-07 06:03:00,1.11933,1.11933,1.11923,1.11928,15800000.0
2007-06-07 06:04:00,1.11938,1.11938,1.11895,1.1192,12400000.0
2007-06-07 06:05:00,1.11929,1.11957,1.119,1.11927,25200000.0
2007-06-07 06:06:00,1.1199,1.1201,1.1199,1.1201,10000000.0
2007-06-07 06:07:00,1.11952,1.11966,1.11923,1.1193,10000000.0
2007-06-07 06:08:00,1.11931,1.11976,1.11931,1.11975,11600000.0
2007-06-07 06:09:00,1.1192,1.11966,1.1192,1.11937,16000000.0
2007-06-07 06:10:00,1.11923,1.11953,1.11904,1.11912,15200000.0
2007-06-07 06:11:00,1.1194,1.11951,1.11903,1.1193,10200000.0
2007-06-07 06:12:00,1.11936,1.11987,1.11913,1.11913,10400000.0
2007-06-07 06:13:00,1.1199,1.1199,1.1197,1.1198,16600000.0
2007-06-07 06:14:00,1.11911,1.11946,1.11893,1.11939,16600000.0
2007-06-07 06:15:00,1.1197,1.1198,1.1196,1.1197,13000000.0
2007-06-07 06:16:00,1.11924,1.11959,1.11924,1.11924,13000000.0
2007-06-07 06:17:00,1.11917,1.11969,1.11883,1.11969,7400000.0
2007-06-07 06:18:00,1.1193,1.11944,1.11929,1.1194,6800000.0
2007-06-07 06:19:00,1.11921,1.11962,1.11895,1.11934,17800000.0
2007-06-07 06:20:00,1.11918,1.11928,1.11908,1.11928,6400000.0
2007-06-07 06:21:00,1.11916,1.11959,1.11875,1.11922,14600000.0
2007-06-07 06:22:00,1.11906,1.11921,1.11903,1.11917,6000000.0
2007-06-07 06:24:00,1.11939,1.11939,1.11894,1.11901,18400000.0
2007-06-07 06:25:00,1.11942,1.11942,1.11917,1.11934,6800000.0
2007-06-07 06:26:00,1.11914,1.11925,1.11903,1.11906,10800000.0
2007-06-07 06:27:00,1.11892,1.1193,1.11892,1.11915,7600000.0
2007-06-07 06:28:00,1.11944,1.11944,1.11851,1.1188,27400000.0
2007-06-07 06:29:00,1.11924,1.11971,1.11894,1.11921,14800000.0
2007-06-07 06:30:00,1.11908,1.11939,1.11869,1.11926,19600000.0
2007-06-07 06:31:00,1.1194,1.11973,1.11916,1.11973,19400000.0
2007-06-07 06:32:00,1.11957,1.11989,1.11942,1.11976,19600000.0
2007-06-07 06:33:00,1.11968,1.1201,1.11941,1.11965,6600000.0
2007-06-07 06:34:00,1.11963,1.11963,1.11919,1.11949,14200000.0
2007-06-07 06:35:00,1.11924,1.11924,1.11913,1.11913,2600000.0
2007-06-07 06:36:00,1.11906,1.11959,1.11903,1.11959,14600000.0
2007-06-07 06:37:00,1.11954,1.11983,1.11954,1.11983,2600000.0
2007-06-07 06:38:00,1.11942,1.11962,1.11942,1.11962,8400000.0
2007-06-07 06:39:00,1.11936,1.11953,1.11906,1.11906,16400000.0
2007-06-07 06:40:00,1.1197,1.1198,1.1197,1.1198,4800000.0
2007-06-07 06:41:00,1.11915,1.11915,1.11882,1.11882,4800000.0
2007-06-07 06:42:00,1.11889,1.11911,1.11888,1.11896,8200000.0
2007-06-07 06:43:00,1.11901,1.11924,1.11894,1.1191,10000000.0
2007-06-07 06:44:00,1.11913,1.11935,1.11896,1.1191,7800000.0
2007-06-07 06:45:00,1.11918,1.11921,1.11878,1.11882,32400000.0
2007-06-07 06:46:00,1.11895,1.11906,1.11862,1.11871,19000000.0
2007-06-07 06:47:00,1.11915,1.11915,1.11859,1.11888,19000000.0
2007-06-07 06:48:00,1.11865,1.11872,1.11827,1.11866,10000000.0
2007-06-07 06:49:00,1.11903,1.11903,1.11899,1.11899,3200000.0
2007-06-07 06:50:00,1.11941,1.11941,1.11913,1.11913,5600000.0
2007-06-07 06:51:00,1.11903,1.11925,1.1189,1.11918,12000000.0
2007-06-07 06:52:00,1.11885,1.11936,1.11885,1.11936,17600000.0
2007-06-07 06:53:00,1.11911,1.11952,1.11911,1.11949,20200000.0
2007-06-07 06:54:00,1.11919,1.11919,1.11916,1.11916,6800000.0
2007-06-07 06:55:00,1.11904,1.1192,1.11892,1.11904,8000000.0
2007-06-07 06:56:00,1.11888,1.11919,1.11867,1.11919,13200000.0
2007-06-07 06:57:00,1.11897,1.11935,1.11894,1.11894,19600000.0
2007-06-07 06:58:00,1.11928,1.1193,1.11857,1.11887,23600000.0
2007-06-07 06:59:00,1.11865,1.11901,1.11834,1.11884,25400000.0
2007-06-07 07:00:00,1.11902,1.11902,1.11859,1.11859,23200000.0
2007-06-07 07:01:00,1.11855,1.11888,1.11855,1.11862,9200000.0
2007-06-07 07:02:00,1.11885,1.11896,1.11852,1.11853,29800000.0
2007-06-07 07:03:00,1.11868,1.11903,1.11863,1.11881,16400000.0
2007-06-07 07:04:00,1.11873,1.11898,1.11873,1.11892,6600000.0
2007-06-07 07:05:00,1.11884,1.1191,1.11845,1.11873,12200000.0
2007-06-07 07:06:00,1.11877,1.11889,1.11877,1.11889,22800000.0
2007-06-07 07:07:00,1.11897,1.11897,1.11871,1.11871,4800000.0
2007-06-07 07:08:00,1.11885,1.11917,1.1187,1.11881,5600000.0
2007-06-07 07:09:00,1.11898,1.11898,1.11894,1.11894,2600000.0
2007-06-07 07:10:00,1.11924,1.11924,1.11875,1.11897,17000000.0
2007-06-07 07:11:00,1.11928,1.11964,1.1191,1.11964,10000000.0
2007-06-07 07:12:00,1.11912,1.11912,1.11875,1.11886,14400000.0
2007-06-07 07:13:00,1.11885,1.11919,1.11855,1.11907,15400000.0
2007-06-07 07:14:00,1.1188,1.11933,1.1188,1.11901,6600000.0
2007-06-07 07:15:00,1.11901,1.11901,1.11878,1.11888,17400000.0
2007-06-07 07:16:00,1.1193,1.1193,1.11844,1.11875,20800000.0
2007-06-07 07:17:00,1.11849,1.1191,1.11849,1.11909,13000000.0
2007-06-07 07:18:00,1.11917,1.11951,1.11908,1.11908,8000000.0
2007-06-07 07:19:00,1.11906,1.11934,1.11885,1.11914,26000000.0
2007-06-07 07:20:00,1.11897,1.11934,1.11897,1.11913,9800000.0
2007-06-07 07:21:00,1.11927,1.11927,1.11908,1.11915,11800000.0
2007-06-07 07:22:00,1.11924,1.11934,1.11909,1.11913,11400000.0
2007-06-07 07:23:00,1.12,1.1201,1.1199,1.1199,19000000.0
2007-06-07 07:24:00,1.11933,1.11933,1.11892,1.11909,19000000.0
2007-06-07 07:25:00,1.11893,1.11933,1.11882,1.11888,10000000.0
2007-06-07 07:26:00,1.11897,1.11936,1.11897,1.11936,13600000.0
2007-06-07 07:27:00,1.11888,1.11898,1.11888,1.11898,4000000.0
2007-06-07 07:28:00,1.11913,1.11948,1.11896,1.11901,11600000.0
2007-06-07 07:29:00,1.11903,1.11926,1.11863,1.11907,11600000.0
2007-06-07 07:30:00,1.11852,1.1188,1.11852,1.1188,14600000.0
2007-06-07 07:31:00,1.11887,1.11914,1.11856,1.11862,15400000.0
2007-06-07 07:32:00,1.1185,1.11905,1.11797,1.11869,20200000.0
2007-06-07 07:33:00,1.11843,1.11875,1.11842,1.11859,18200000.0
2007-06-07 07:34:00,1.11846,1.11868,1.11846,1.11854,7600000.0
2007-06-07 07:35:00,1.11838,1.11883,1.11838,1.11847,7800000.0
2007-06-07 07:36:00,1.11873,1.11873,1.1181,1.1181,12200000.0
2007-06-07 07:37:00,1.11827,1.11851,1.11827,1.11851,11200000.0
2007-06-07 07:38:00,1.11864,1.11874,1.1185,1.1185,20800000.0
2007-06-07 07:39:00,1.11833,1.1188,1.11833,1.1188,14000000.0
2007-06-07 07:40:00,1.11876,1.11876,1.11829,1.11829,11000000.0
2007-06-07 07:41:00,1.11833,1.11854,1.11811,1.11836,12400000.0
2007-06-07 07:42:00,1.11872,1.11872,1.11859,1.11859,4000000.0
2007-06-07 07:43:00,1.11861,1.11893,1.11815,1.11842,6600000.0
2007-06-07 07:44:00,1.11832,1.11862,1.118,1.11807,16800000.0
2007-06-07 07:45:00,1.11829,1.11829,1.11808,1.11808,6800000.0
2007-06-07 07:46:00,1.11823,1.11823,1.1179,1.11795,8400000.0
2007-06-07 07:47:00,1.1187,1.1187,1.1186,1.1187,8200000.0
2007-06-07 07:48:00,1.1188,1.1188,1.1187,1.1187,8200000.0
2007-06-07 07:49:00,1.11821,1.1184,1.11796,1.1184,8200000.0
2007-06-07 07:50:00,1.11838,1.11845,1.11787,1.11845,12800000.0
2007-06-07 07:51:00,1.11843,1.11873,1.11841,1.11848,16600000.0
2007-06-07 07:52:00,1.1192,1.1193,1.1192,1.1192,12400000.0
2007-06-07 07:53:00,1.1185,1.11857,1.11817,1.1183,12400000.0
2007-06-07 07:54:00,1.11816,1.11842,1.11816,1.11842,4200000.0
2007-06-07 07:55:00,1.11856,1.11856,1.11787,1.11787,18800000.0
2007-06-07 07:56:00,1.11817,1.11853,1.11805,1.11836,16200000.0
2007-06-07 07:57:00,1.11826,1.11826,1.11815,1.11815,9000000.0
2007-06-07 07:58:00,1.11804,1.11831,1.11804,1.11816,12600000.0
2007-06-07 07:59:00,1.11863,1.11863,1.11838,1.11838,10400000.0
2007-06-07 08:00:00,1.1185,1.11865,1.11844,1.11852,18000000.0
2007-06-07 08:01:00,1.11858,1.11888,1.1183,1.11861,16400000.0
2007-06-07 08:02:00,1.11847,1.11847,1.11822,1.11832,10400000.0
2007-06-07 08:03:00,1.11815,1.11885,1.11815,1.11857,13200000.0
2007-06-07 08:04:00,1.11853,1.11886,1.11853,1.11862,11600000.0
2007-06-07 08:05:00,1.11857,1.11857,1.11824,1.11833,19800000.0
2007-06-07 08:06:00,1.11894,1.11894,1.11878,1.11887,7400000.0
2007-06-07 08:07:00,1.11849,1.11886,1.11832,1.11858,11800000.0
2007-06-07 08:08:00,1.11875,1.11875,1.11837,1.11868,8400000.0
2007-06-07 08:09:00,1.11874,1.119,1.11874,1.1189,3600000.0
2007-06-07 08:10:00,1.11905,1.11921,1.11881,1.11921,8800000.0
2007-06-07 08:11:00,1.11901,1.11941,1.11896,1.11941,16200000.0
2007-06-07 08:12:00,1.11936,1.11942,1.11905,1.11934,12800000.0
2007-06-07 08:13:00,1.11915,1.11946,1.11901,1.11901,25000000.0
2007-06-07 08:14:00,1.11905,1.11918,1.11886,1.11887,13200000.0
2007-06-07 08:15:00,1.11906,1.11964,1.11901,1.11959,9800000.0
2007-06-07 08:16:00,1.11929,1.11949,1.11929,1.11948,13600000.0
2007-06-07 08:17:00,1.1194,1.11982,1.1194,1.11949,13200000.0
2007-06-07 08:18:00,1.11985,1.11997,1.11921,1.11967,29200000.0
2007-06-07 08:19:00,1.11974,1.12029,1.11966,1.11993,9400000.0
2007-06-07 08:20:00,1.12002,1.12041,1.11975,1.11975,13000000.0
2007-06-07 08:21:00,1.11997,1.12038,1.11997,1.12038,8200000.0
2007-06-07 08:22:00,1.12071,1.12071,1.12003,1.12027,8000000.0
2007-06-07 08:23:00,1.12006,1.12035,1.12006,1.12032,17200000.0
2007-06-07 08:24:00,1.11998,1.1204,1.11977,1.11991,17600000.0
2007-06-07 08:25:00,1.12019,1.12032,1.12003,1.12021,12200000.0
2007-06-07 08:26:00,1.12021,1.12067,1.12001,1.12037,10200000.0
2007-06-07 08:27:00,1.1202,1.12046,1.11983,1.12046,18800000.0
2007-06-07 08:28:00,1.12008,1.12045,1.11999,1.11999,26600000.0
2007-06-07 08:29:00,1.12021,1.12027,1.11991,1.12016,8000000.0
2007-06-07 08:30:00,1.12025,1.1203,1.12001,1.12017,19800000.0
2007-06-07 08:31:00,1.12018,1.1205,1.11983,1.11983,10400000.0
2007-06-07 08:32:00,1.12026,1.12044,1.11972,1.12029,13000000.0
2007-06-07 08:33:00,1.11996,1.12027,1.11982,1.11987,17400000.0
2007-06-07 08:34:00,1.11985,1.12028,1.1196,1.12028,24400000.0
2007-06-07 08:35:00,1.11986,1.11997,1.11975,1.11978,11800000.0
2007-06-07 08:36:00,1.11998,1.1201,1.11989,1.11994,19400000.0
2007-06-07 08:37:00,1.12033,1.12033,1.11983,1.12001,14200000.0
2007-06-07 08:38:00,1.11962,1.12001,1.11957,1.12001,15600000.0
2007-06-07 08:39:00,1.11976,1.12048,1.11976,1.11991,15400000.0
2007-06-07 08:40:00,1.12,1.12031,1.11973,1.12031,16600000.0
2007-06-07 08:41:00,1.12037,1.12037,1.1197,1.11979,16000000.0
2007-06-07 08:42:00,1.11991,1.12007,1.11952,1.11952,19800000.0
2007-06-07 08:43:00,1.1198,1.11987,1.11948,1.11952,23400000.0
2007-06-07 08:44:00,1.11959,1.11966,1.11952,1.11966,6200000.0
2007-06-07 08:45:00,1.11945,1.11981,1.11937,1.11937,12000000.0
2007-06-07 08:46:00,1.1201,1.1202,1.1199,1.12,17000000.0
2007-06-07 08:47:00,1.11957,1.11957,1.11901,1.11901,17000000.0
2007-06-07 08:48:00,1.11929,1.11961,1.11929,1.11932,20800000.0
2007-06-07 08:49:00,1.11916,1.11956,1.11896,1.1193,13600000.0
2007-06-07 08:50:00,1.11957,1.11986,1.11957,1.11966,13200000.0
2007-06-07 08:51:00,1.11932,1.11932,1.1191,1.11916,16800000.0
2007-06-07 08:52:00,1.11922,1.11987,1.11913,1.11968,14800000.0
2007-06-07 08:53:00,1.11975,1.11975,1.11921,1.11948,4800000.0
2007-06-07 08:54:00,1.11924,1.11929,1.11888,1.11911,22000000.0
2007-06-07 08:55:00,1.11919,1.1194,1.11859,1.1194,33800000.0
2007-06-07 08:56:00,1.11893,1.11902,1.11862,1.11891,16600000.0
2007-06-07 08:57:00,1.11915,1.11928,1.11891,1.11891,9400000.0
2007-06-07 08:58:00,1.11925,1.11958,1.11876,1.11958,11800000.0
2007-06-07 08:59:00,1.11909,1.11949,1.11909,1.11931,16000000.0
2007-06-07 09:00:00,1.11941,1.11954,1.11924,1.11954,7400000.0
2007-06-07 09:01:00,1.11945,1.11958,1.1194,1.11945,8200000.0
2007-06-07 09:02:00,1.11949,1.11949,1.11914,1.11924,16400000.0
2007-06-07 09:03:00,1.11955,1.11987,1.11941,1.11941,14400000.0
2007-06-07 09:04:00,1.1201,1.1201,1.12,1.1201,12600000.0
2007-06-07 09:05:00,1.11945,1.11972,1.11921,1.11942,12600000.0
2007-06-07 09:06:00,1.11964,1.11978,1.11945,1.11978,18000000.0
2007-06-07 09:07:00,1.1194,1.11967,1.11938,1.11938,14800000.0
2007-06-07 09:08:00,1.11954,1.11962,1.11922,1.11926,19400000.0
2007-06-07 09:09:00,1.11898,1.11915,1.11868,1.11908,9800000.0
2007-06-07 09:10:00,1.1192,1.1193,1.1192,1.1193,11200000.0
2007-06-07 09:11:00,1.11885,1.11903,1.1188,1.11899,11200000.0
2007-06-07 09:12:00,1.11833,1.11855,1.11794,1.11831,10400000.0
2007-06-07 09:13:00,1.11808,1.11836,1.11794,1.11836,7800000.0
2007-06-07 09:14:00,1.11812,1.11853,1.11805,1.11853,13000000.0
2007-06-07 09:15:00,1.11824,1.11845,1.11784,1.11838,12400000.0
2007-06-07 09:16:00,1.11853,1.11853,1.11756,1.11831,30000000.0
2007-06-07 09:17:00,1.11788,1.11812,1.11785,1.11812,14400000.0
2007-06-07 09:18:00,1.11805,1.11839,1.11799,1.1182,10400000.0
2007-06-07 09:19:00,1.11798,1.11803,1.11774,1.11797,15400000.0
2007-06-07 09:20:00,1.11814,1.11866,1.11797,1.11805,13800000.0
2007-06-07 09:21:00,1.11819,1.11842,1.11796,1.11842,12600000.0
2007-06-07 09:22:00,1.11817,1.11839,1.11817,1.11839,2000000.0
2007-06-07 09:23:00,1.11778,1.11798,1.11768,1.11781,19400000.0
2007-06-07 09:24:00,1.11806,1.1184,1.11788,1.1184,15200000.0
2007-06-07 09:25:00,1.11825,1.11825,1.11806,1.11823,14400000.0
2007-06-07 09:26:00,1.1189,1.119,1.1188,1.1189,20200000.0
2007-06-07 09:27:00,1.11829,1.11886,1.11826,1.11842,20200000.0
2007-06-07 09:28:00,1.11807,1.11831,1.11807,1.11831,7400000.0
2007-06-07 09:29:00,1.11813,1.11854,1.118,1.11854,8800000.0
2007-06-07 09:30:00,1.11848,1.11879,1.11827,1.11851,18000000.0
2007-06-07 09:31:00,1.11813,1.11889,1.11809,1.11889,15400000.0
2007-06-07 09:32:00,1.11816,1.11835,1.11798,1.11813,18000000.0
2007-06-07 09:33:00,1.11818,1.11844,1.11818,1.11838,9800000.0
2007-06-07 09:34:00,1.11883,1.11883,1.11792,1.11844,9400000.0
2007-06-07 09:35:00,1.11874,1.11874,1.11823,1.11844,23200000.0
2007-06-07 09:36:00,1.11871,1.1192,1.11861,1.11868,22000000.0
2007-06-07 09:37:00,1.11865,1.11877,1.11824,1.11857,11600000.0
2007-06-07 09:38:00,1.11858,1.11905,1.11858,1.11905,25400000.0
2007-06-07 09:39:00,1.11857,1.11901,1.11853,1.11864,11000000.0
2007-06-07 09:40:00,1.11861,1.11913,1.11861,1.11869,32000000.0
2007-06-07 09:41:00,1.11886,1.11886,1.11858,1.11871,13800000.0
2007-06-07 09:42:00,1.1193,1.1195,1.1191,1.1194,18000000.0
2007-06-07 09:43:00,1.1193,1.1195,1.1193,1.1195,18000000.0
2007-06-07 09:44:00,1.11874,1.11928,1.11874,1.11928,18000000.0
2007-06-07 09:45:00,1.11889,1.11917,1.1187,1.11917,14400000.0
2007-06-07 09:46:00,1.11865,1.11914,1.11857,1.11886,24000000.0
2007-06-07 09:47:00,1.11907,1.11927,1.11902,1.11908,15800000.0
2007-06-07 09:48:00,1.11938,1.11938,1.11907,1.11907,18000000.0
2007-06-07 09:49:00,1.11927,1.1197,1.11926,1.1194,21800000.0
2007-06-07 09:50:00,1.1189,1.11955,1.11875,1.11955,14800000.0
2007-06-07 09:51:00,1.11912,1.11943,1.11905,1.11924,17800000.0
2007-06-07 09:52:00,1.11931,1.11931,1.119,1.11931,11600000.0
2007-06-07 09:53:00,1.11922,1.1195,1.1188,1.11935,22200000.0
2007-06-07 09:54:00,1.11919,1.11967,1.11919,1.11952,19600000.0
2007-06-07 09:55:00,1.11923,1.1199,1.11923,1.1197,18600000.0
2007-06-07 09:56:00,1.12003,1.12003,1.11976,1.11977,11600000.0
2007-06-07 09:57:00,1.11982,1.12001,1.11941,1.11963,13800000.0
2007-06-07 09:58:00,1.11957,1.11957,1.11897,1.11909,6200000.0
2007-06-07 09:59:00,1.11914,1.11933,1.11899,1.11923,13600000.0
2007-06-07 10:00:00,1.11934,1.11969,1.11903,1.11969,16600000.0
2007-06-07 10:01:00,1.11947,1.11998,1.11947,1.1198,17200000.0
2007-06-07 10:02:00,1.1197,1.11974,1.11905,1.11905,21200000.0
2007-06-07 10:03:00,1.11959,1.11987,1.11931,1.11987,22800000.0
2007-06-07 10:04:00,1.11913,1.11977,1.11913,1.11923,16400000.0
2007-06-07 10:05:00,1.11908,1.11926,1.11894,1.11924,14000000.0
2007-06-07 10:06:00,1.11959,1.11982,1.11909,1.1194,23200000.0
2007-06-07 10:07:00,1.11941,1.11986,1.11918,1.11957,15200000.0
2007-06-07 10:08:00,1.11951,1.11971,1.11929,1.11942,25400000.0
2007-06-07 10:09:00,1.11943,1.11963,1.11937,1.11943,14400000.0
2007-06-07 10:10:00,1.11963,1.11988,1.11963,1.11977,17200000.0
2007-06-07 10:11:00,1.11979,1.12006,1.11979,1.11982,15600000.0
2007-06-07 10:12:00,1.11948,1.12003,1.11948,1.11966,18600000.0
2007-06-07 10:13:00,1.11998,1.12006,1.11971,1.1198,10000000.0
2007-06-07 10:14:00,1.11979,1.12002,1.11928,1.11982,24000000.0
2007-06-07 10:15:00,1.12021,1.12021,1.11957,1.11976,17800000.0
2007-06-07 10:16:00,1.11995,1.1204,1.11991,1.12006,13800000.0
2007-06-07 10:17:00,1.11966,1.12015,1.11966,1.12014,12800000.0
2007-06-07 10:18:00,1.11982,1.12001,1.11957,1.11995,7600000.0
2007-06-07 10:19:00,1.12004,1.1202,1.11986,1.12009,13000000.0
2007-06-07 10:20:00,1.12008,1.1204,1.11975,1.1204,14200000.0
2007-06-07 10:21:00,1.11998,1.12021,1.11958,1.12001,6800000.0
2007-06-07 10:22:00,1.11994,1.12041,1.11994,1.12036,24200000.0
2007-06-07 10:23:00,1.11974,1.11998,1.11951,1.11968,16000000.0
2007-06-07 10:24:00,1.11966,1.11991,1.11948,1.11972,19400000.0
2007-06-07 10:25:00,1.1199,1.12025,1.11956,1.11976,9800000.0
2007-06-07 10:26:00,1.12022,1.12031,1.11999,1.12011,16800000.0
2007-06-07 10:27:00,1.12008,1.12031,1.11992,1.11992,19800000.0
2007-06-07 10:28:00,1.1203,1.1203,1.11983,1.12011,7800000.0
2007-06-07 10:29:00,1.11979,1.12025,1.11959,1.11985,15600000.0
2007-06-07 10:30:00,1.12044,1.12068,1.12015,1.12056,13600000.0
2007-06-07 10:31:00,1.12034,1.12034,1.11971,1.11971,28200000.0
2007-06-07 10:32:00,1.11966,1.1199,1.11945,1.11948,18000000.0
2007-06-07 10:33:00,1.119,1.11962,1.119,1.11916,17200000.0
2007-06-07 10:34:00,1.11948,1.12,1.1193,1.11934,9400000.0
2007-06-07 10:35:00,1.11915,1.11915,1.11872,1.11904,20400000.0
2007-06-07 10:36:00,1.11874,1.11879,1.11828,1.1183,14800000.0
2007-06-07 10:37:00,1.11837,1.11893,1.11837,1.11844,17800000.0
2007-06-07 10:38:00,1.11865,1.11902,1.11847,1.11886,27800000.0
2007-06-07 10:39:00,1.11911,1.11955,1.11891,1.11955,11600000.0
2007-06-07 10:40:00,1.11922,1.11965,1.11896,1.11896,31400000.0
2007-06-07 10:41:00,1.11873,1.11913,1.11873,1.11913,12800000.0
2007-06-07 10:42:00,1.11901,1.1194,1.11899,1.11922,18600000.0
2007-06-07 10:43:00,1.1188,1.11904,1.11874,1.11888,31600000.0
2007-06-07 10:44:00,1.11883,1.11921,1.11865,1.11867,16800000.0
2007-06-07 10:45:00,1.11885,1.11889,1.11847,1.11847,27800000.0
2007-06-07 10:46:00,1.11854,1.11919,1.11854,1.11901,22400000.0
2007-06-07 10:47:00,1.11876,1.119,1.11832,1.11854,10000000.0
2007-06-07 10:48:00,1.11923,1.11923,1.11857,1.1192,14400000.0
2007-06-07 10:49:00,1.11887,1.11927,1.11884,1.1189,12400000.0
2007-06-07 10:50:00,1.11861,1.11862,1.11823,1.11862,13600000.0
2007-06-07 10:51:00,1.11885,1.11885,1.11864,1.11878,16200000.0
2007-06-07 10:52:00,1.11903,1.11911,1.1186,1.11895,12400000.0
2007-06-07 10:53:00,1.1195,1.1195,1.1192,1.1193,19800000.0
2007-06-07 10:54:00,1.11884,1.1193,1.11884,1.11907,19800000.0
2007-06-07 10:55:00,1.11861,1.11911,1.11861,1.11885,19000000.0
2007-06-07 10:56:00,1.11891,1.11902,1.11881,1.11881,15000000.0
2007-06-07 10:57:00,1.11855,1.11902,1.11844,1.11857,19600000.0
2007-06-07 10:58:00,1.1186,1.1187,1.11836,1.1187,18600000.0
2007-06-07 10:59:00,1.11862,1.11915,1.11846,1.11846,14600000.0
2007-06-07 11:00:00,1.11887,1.11905,1.11865,1.11905,23600000.0
2007-06-07 11:01:00,1.11865,1.11905,1.1183,1.11898,16800000.0
2007-06-07 11:02:00,1.11872,1.11894,1.1184,1.11872,26000000.0
2007-06-07 11:03:00,1.11862,1.11911,1.11856,1.11909,16800000.0
2007-06-07 11:04:00,1.11879,1.11904,1.11878,1.11904,6200000.0
2007-06-07 11:05:00,1.11881,1.1192,1.11878,1.11885,17200000.0
2007-06-07 11:06:00,1.11866,1.11909,1.11866,1.119,14000000.0
2007-06-07 11:07:00,1.11876,1.11912,1.11876,1.11905,21400000.0
2007-06-07 11:08:00,1.11878,1.1192,1.11878,1.11889,10400000.0
2007-06-07 11:09:00,1.11925,1.11925,1.11849,1.11866,15600000.0
2007-06-07 11:10:00,1.11892,1.11905,1.11884,1.11893,12200000.0
2007-06-07 11:11:00,1.11879,1.1194,1.11879,1.11887,12800000.0
2007-06-07 11:12:00,1.11899,1.11926,1.11899,1.11912,18600000.0
2007-06-07 11:13:00,1.11914,1.11918,1.11897,1.11909,20000000.0
2007-06-07 11:14:00,1.1191,1.1191,1.1187,1.11877,15600000.0
2007-06-07 11:15:00,1.11861,1.1191,1.11861,1.1191,13400000.0
2007-06-07 11:16:00,1.11877,1.11908,1.11877,1.11884,13200000.0
2007-06-07 11:17:00,1.11899,1.11926,1.11874,1.11887,17600000.0
2007-06-07 11:18:00,1.11886,1.1189,1.11862,1.11875,22000000.0
2007-06-07 11:19:00,1.11919,1.1193,1.11853,1.11889,9600000.0
2007-06-07 11:20:00,1.11894,1.11894,1.11862,1.11875,12600000.0
2007-06-07 11:21:00,1.11873,1.11916,1.11861,1.11885,21800000.0
2007-06-07 11:22:00,1.11864,1.1188,1.11837,1.11846,10400000.0
2007-06-07 11:23:00,1.11875,1.11882,1.11841,1.11871,10000000.0
2007-06-07 11:24:00,1.1192,1.1193,1.1192,1.1193,21200000.0
2007-06-07 11:25:00,1.11877,1.11887,1.11823,1.11887,21200000.0
2007-06-07 11:26:00,1.11875,1.11907,1.11874,1.11877,10800000.0
2007-06-07 11:27:00,1.11879,1.11879,1.11823,1.11823,18400000.0
2007-06-07 11:28:00,1.1182,1.1183,1.11768,1.11768,19400000.0
2007-06-07 11:29:00,1.11847,1.11849,1.11793,1.11817,23400000.0
2007-06-07 11:30:00,1.11816,1.11825,1.11797,1.11816,15800000.0
2007-06-07 11:31:00,1.11819,1.1186,1.11819,1.11842,13200000.0
2007-06-07 11:32:00,1.11847,1.11847,1.11805,1.11805,24000000.0
2007-06-07 11:33:00,1.11815,1.11855,1.11813,1.11835,19400000.0
2007-06-07 11:34:00,1.11869,1.11869,1.11827,1.11852,17800000.0
2007-06-07 11:35:00,1.11854,1.11865,1.11831,1.11851,7800000.0
2007-06-07 11:36:00,1.11788,1.1184,1.11781,1.1182,18400000.0
2007-06-07 11:37:00,1.11799,1.11808,1.11768,1.11808,13000000.0
2007-06-07 11:38:00,1.11784,1.11806,1.11784,1.11796,19600000.0
2007-06-07 11:39:00,1.11789,1.1182,1.11755,1.1182,11000000.0
2007-06-07 11:40:00,1.11797,1.11836,1.11795,1.11836,17400000.0
2007-06-07 11:41:00,1.11854,1.11854,1.11809,1.11826,23600000.0
2007-06-07 11:42:00,1.11834,1.11864,1.11834,1.11864,2000000.0
2007-06-07 11:43:00,1.11807,1.11851,1.118,1.11825,16800000.0
2007-06-07 11:44:00,1.11831,1.1185,1.11818,1.11832,17000000.0
2007-06-07 11:45:00,1.11832,1.11835,1.11803,1.11808,21800000.0
2007-06-07 11:46:00,1.11802,1.11848,1.11802,1.11848,17600000.0
2007-06-07 11:47:00,1.11842,1.11863,1.11842,1.11863,25400000.0
2007-06-07 11:48:00,1.11862,1.11921,1.11861,1.11921,20800000.0
2007-06-07 11:49:00,1.11945,1.11947,1.119,1.11915,9800000.0
2007-06-07 11:50:00,1.11911,1.11916,1.11888,1.11888,11600000.0
2007-06-07 11:51:00,1.1196,1.12,1.1195,1.1198,22600000.0
2007-06-07 11:52:00,1.11908,1.11916,1.11875,1.11898,22600000.0
2007-06-07 11:53:00,1.11874,1.11897,1.1186,1.11897,10000000.0
2007-06-07 11:54:00,1.11904,1.11904,1.11834,1.11871,19000000.0
2007-06-07 11:55:00,1.11865,1.11925,1.11865,1.11865,13000000.0
2007-06-07 11:56:00,1.11856,1.11893,1.11836,1.11893,12200000.0
2007-06-07 11:57:00,1.11903,1.11903,1.11836,1.11873,13200000.0
2007-06-07 11:58:00,1.11864,1.11881,1.1186,1.11866,17200000.0
2007-06-07 11:59:00,1.1188,1.1188,1.11831,1.11877,22600000.0
2007-06-07 12:00:00,1.11861,1.11865,1.1184,1.11844,22800000.0
2007-06-07 12:01:00,1.11847,1.11866,1.11826,1.11842,19400000.0
2007-06-07 12:02:00,1.11837,1.11851,1.11806,1.11845,15200000.0
2007-06-07 12:03:00,1.11842,1.11852,1.1182,1.11851,14400000.0
2007-06-07 12:04:00,1.1181,1.11864,1.11795,1.11837,18200000.0
2007-06-07 12:05:00,1.11845,1.11866,1.11809,1.11813,21000000.0
2007-06-07 12:06:00,1.1184,1.11861,1.11826,1.11851,13200000.0
2007-06-07 12:07:00,1.1191,1.1191,1.119,1.1191,5200000.0
2007-06-07 12:08:00,1.11885,1.11885,1.1181,1.1181,5200000.0
2007-06-07 12:09:00,1.11805,1.11834,1.11798,1.11798,17600000.0
2007-06-07 12:10:00,1.11802,1.11851,1.11797,1.11851,26200000.0
2007-06-07 12:11:00,1.1186,1.1186,1.11794,1.11802,22800000.0
2007-06-07 12:12:00,1.119,1.1191,1.119,1.1191,3600000.0
2007-06-07 12:13:00,1.119,1.1191,1.119,1.1191,3600000.0
2007-06-07 12:14:00,1.1187,1.1187,1.11842,1.11842,3600000.0
2007-06-07 12:15:00,1.1192,1.1192,1.1191,1.1191,28600000.0
2007-06-07 12:16:00,1.11856,1.11902,1.11856,1.11882,28600000.0
2007-06-07 12:17:00,1.1197,1.1197,1.1196,1.1196,16000000.0
2007-06-07 12:19:00,1.1191,1.11952,1.11889,1.119,16000000.0
2007-06-07 12:20:00,1.11921,1.11921,1.11878,1.11921,13400000.0
2007-06-07 12:21:00,1.11876,1.11938,1.1186,1.1186,10000000.0
2007-06-07 12:22:00,1.11886,1.11952,1.11886,1.11925,18800000.0
2007-06-07 12:23:00,1.11955,1.1196,1.11925,1.1196,11000000.0
2007-06-07 12:24:00,1.11976,1.11976,1.11906,1.11936,12000000.0
2007-06-07 12:25:00,1.11915,1.11931,1.11904,1.11931,14000000.0
2007-06-07 12:26:00,1.11931,1.11984,1.11931,1.11931,27400000.0
2007-06-07 12:27:00,1.11951,1.11961,1.11923,1.11961,12200000.0
2007-06-07 12:28:00,1.11956,1.11957,1.11925,1.11925,12200000.0
2007-06-07 12:29:00,1.11914,1.11941,1.11907,1.11936,9200000.0
2007-06-07 12:30:00,1.11951,1.11961,1.11925,1.11932,25200000.0
2007-06-07 12:31:00,1.11946,1.11979,1.11928,1.11979,20800000.0
2007-06-07 12:32:00,1.11965,1.12026,1.1194,1.1194,22600000.0
2007-06-07 12:33:00,1.11947,1.1198,1.11945,1.11945,10800000.0
2007-06-07 12:34:00,1.11903,1.11942,1.11892,1.11931,15600000.0
2007-06-07 12:35:00,1.11953,1.11962,1.1193,1.11961,21000000.0
2007-06-07 12:36:00,1.11974,1.11974,1.11926,1.11953,23200000.0
2007-06-07 12:37:00,1.11966,1.11979,1.11946,1.11946,22600000.0
2007-06-07 12:38:00,1.11941,1.11941,1.11918,1.11918,12200000.0
2007-06-07 12:39:00,1.11963,1.11963,1.11917,1.1195,18600000.0
2007-06-07 12:40:00,1.11941,1.11954,1.1193,1.1193,7200000.0
2007-06-07 12:41:00,1.11946,1.11946,1.11891,1.11944,14000000.0
2007-06-07 12:42:00,1.11935,1.12011,1.11913,1.11929,11000000.0
2007-06-07 12:43:00,1.12,1.1201,1.1199,1.1199,21800000.0
2007-06-07 12:44:00,1.11917,1.11991,1.11911,1.11948,21800000.0
2007-06-07 12:45:00,1.1195,1.11987,1.1195,1.11987,21800000.0
2007-06-07 12:46:00,1.1192,1.11951,1.1191,1.11951,15200000.0
2007-06-07 12:47:00,1.11939,1.1198,1.11926,1.11979,12200000.0
2007-06-07 12:48:00,1.11941,1.11987,1.11932,1.11932,7800000.0
2007-06-07 12:49:00,1.11925,1.11947,1.11866,1.11924,13000000.0
2007-06-07 12:50:00,1.11924,1.11935,1.1191,1.11935,9800000.0
2007-06-07 12:51:00,1.11896,1.11922,1.11865,1.11909,10000000.0
2007-06-07 12:52:00,1.11903,1.11912,1.11871,1.11871,21400000.0
2007-06-07 12:53:00,1.11881,1.11918,1.11874,1.11904,29600000.0
2007-06-07 12:54:00,1.11906,1.11927,1.11862,1.11881,10200000.0
2007-06-07 12:55:00,1.11897,1.11918,1.11874,1.11874,19600000.0
2007-06-07 12:56:00,1.11894,1.11897,1.11869,1.11869,13200000.0
2007-06-07 12:57:00,1.11865,1.11904,1.11857,1.11871,18600000.0
2007-06-07 12:58:00,1.11895,1.11936,1.11895,1.11916,21200000.0
2007-06-07 12:59:00,1.11919,1.11941,1.11913,1.11941,9600000.0
2007-06-07 13:00:00,1.11915,1.11927,1.11898,1.11921,18600000.0
2007-06-07 13:01:00,1.11942,1.11957,1.11911,1.11932,19400000.0
2007-06-07 13:02:00,1.11923,1.11923,1.11851,1.1189,15400000.0
2007-06-07 13:03:00,1.11866,1.11933,1.11866,1.11913,20000000.0
2007-06-07 13:04:00,1.11916,1.11951,1.11902,1.11924,18000000.0
2007-06-07 13:05:00,1.11911,1.11931,1.11844,1.11868,17800000.0
2007-06-07 13:06:00,1.1194,1.1194,1.11871,1.11898,12400000.0
2007-06-07 13:07:00,1.11893,1.11913,1.11849,1.11849,11400000.0
2007-06-07 13:08:00,1.1183,1.11854,1.11806,1.11854,16000000.0
2007-06-07 13:09:00,1.11902,1.11902,1.11871,1.11874,24600000.0
2007-06-07 13:10:00,1.11873,1.11937,1.11861,1.11861,25000000.0
2007-06-07 13:11:00,1.11868,1.11882,1.11861,1.11861,12400000.0
2007-06-07 13:12:00,1.11861,1.11893,1.11861,1.11893,56200000.0
2007-06-07 13:13:00,1.11917,1.11917,1.11879,1.11887,11000000.0
2007-06-07 13:14:00,1.11835,1.11938,1.11835,1.11938,15000000.0
2007-06-07 13:15:00,1.11948,1.12017,1.11935,1.12017,17000000.0
2007-06-07 13:16:00,1.11999,1.12003,1.11976,1.12003,23800000.0
2007-06-07 13:17:00,1.11964,1.11969,1.11911,1.1193,15400000.0
2007-06-07 13:18:00,1.11932,1.11952,1.11918,1.11946,9800000.0
2007-06-07 13:19:00,1.11936,1.11949,1.1192,1.11949,13000000.0
2007-06-07 13:20:00,1.12031,1.12031,1.11974,1.11978,13600000.0
2007-06-07 13:21:00,1.11988,1.12027,1.11988,1.11994,23600000.0
2007-06-07 13:22:00,1.12006,1.12045,1.11992,1.12045,10200000.0
2007-06-07 13:23:00,1.12004,1.12039,1.11986,1.11986,21800000.0
2007-06-07 13:24:00,1.11981,1.11991,1.11976,1.11989,12600000.0
2007-06-07 13:25:00,1.11958,1.11985,1.11947,1.11947,10400000.0
2007-06-07 13:26:00,1.11974,1.11974,1.11916,1.11934,24800000.0
2007-06-07 13:27:00,1.11951,1.11979,1.11928,1.11935,16000000.0
2007-06-07 13:28:00,1.11961,1.11991,1.11961,1.11968,23400000.0
2007-06-07 13:29:00,1.1195,1.11993,1.1195,1.11957,11400000.0
2007-06-07 13:30:00,1.11971,1.11993,1.1196,1.1197,24800000.0
2007-06-07 13:31:00,1.11943,1.11949,1.11915,1.11915,11400000.0
2007-06-07 13:32:00,1.11939,1.11952,1.11907,1.11952,21200000.0
2007-06-07 13:33:00,1.1187,1.11928,1.1187,1.11872,23800000.0
2007-06-07 13:34:00,1.11896,1.11906,1.11863,1.11877,13800000.0
2007-06-07 13:35:00,1.11922,1.11922,1.11866,1.11884,15000000.0
2007-06-07 13:36:00,1.1195,1.1196,1.1195,1.1195,9800000.0
2007-06-07 13:37:00,1.11852,1.11891,1.11844,1.11864,9800000.0
2007-06-07 13:38:00,1.11891,1.11916,1.11864,1.11872,15400000.0
2007-06-07 13:39:00,1.11886,1.11903,1.11846,1.11871,17400000.0
2007-06-07 13:40:00,1.11868,1.11917,1.11868,1.11897,11600000.0
2007-06-07 13:41:00,1.1187,1.11895,1.11853,1.11853,40400000.0
2007-06-07 13:42:00,1.11873,1.11899,1.11868,1.11868,7200000.0
2007-06-07 13:43:00,1.11869,1.11882,1.11839,1.11839,12200000.0
2007-06-07 13:44:00,1.11856,1.11909,1.11837,1.11887,7400000.0
2007-06-07 13:45:00,1.11897,1.11901,1.11881,1.11881,24400000.0
2007-06-07 13:46:00,1.11892,1.11907,1.11864,1.11864,18000000.0
2007-06-07 13:47:00,1.11906,1.11921,1.11877,1.11888,11600000.0
2007-06-07 13:48:00,1.11886,1.11928,1.11886,1.11915,24000000.0
2007-06-07 13:49:00,1.11907,1.11909,1.1184,1.11895,14800000.0
2007-06-07 13:50:00,1.11879,1.11925,1.11834,1.11863,9800000.0
2007-06-07 13:51:00,1.11856,1.11898,1.11853,1.11896,16400000.0
2007-06-07 13:52:00,1.11903,1.11928,1.11876,1.11928,8800000.0
2007-06-07 13:53:00,1.11913,1.11916,1.11902,1.11916,6200000.0
2007-06-07 13:54:00,1.11905,1.11921,1.11874,1.11921,23400000.0
2007-06-07 13:55:00,1.1197,1.1198,1.1197,1.1198,17600000.0
2007-06-07 13:56:00,1.11947,1.11974,1.11932,1.11938,17600000.0
2007-06-07 13:57:00,1.11945,1.11974,1.11915,1.11946,25000000.0
2007-06-07 13:58:00,1.1195,1.11971,1.11935,1.11947,12400000.0
2007-06-07 13:59:00,1.1197,1.11972,1.11952,1.11952,10600000.0
2007-06-07 14:00:00,1.11963,1.11973,1.11953,1.11959,17200000.0
2007-06-07 14:01:00,1.11918,1.11962,1.11907,1.11921,15400000.0
2007-06-07 14:02:00,1.11941,1.11958,1.11919,1.11934,20000000.0
2007-06-07 14:03:00,1.11934,1.11966,1.11934,1.11953,22600000.0
2007-06-07 14:04:00,1.11942,1.1201,1.11942,1.11963,12400000.0
2007-06-07 14:05:00,1.11967,1.11969,1.11909,1.11947,11400000.0
2007-06-07 14:06:00,1.1195,1.11962,1.11901,1.11901,11400000.0
2007-06-07 14:07:00,1.1195,1.11981,1.11949,1.11949,7400000.0
2007-06-07 14:08:00,1.11939,1.11971,1.11934,1.11971,16400000.0
2007-06-07 14:09:00,1.11954,1.11983,1.11917,1.11951,20600000.0
2007-06-07 14:10:00,1.11942,1.12002,1.1193,1.11937,25400000.0
2007-06-07 14:11:00,1.11962,1.11981,1.11922,1.11966,11600000.0
2007-06-07 14:12:00,1.11942,1.11984,1.11913,1.11965,15200000.0
2007-06-07 14:13:00,1.11991,1.11995,1.11922,1.11967,11800000.0
2007-06-07 14:14:00,1.11954,1.11954,1.11919,1.11937,18000000.0
2007-06-07 14:15:00,1.11931,1.11939,1.11917,1.11919,23800000.0
2007-06-07 14:16:00,1.11925,1.11937,1.11904,1.11937,10600000.0
2007-06-07 14:17:00,1.11903,1.1192,1.11902,1.11902,11400000.0
2007-06-07 14:18:00,1.1194,1.1194,1.11881,1.1194,28800000.0
2007-06-07 14:19:00,1.11897,1.11947,1.11897,1.11947,18000000.0
2007-06-07 14:20:00,1.1194,1.11996,1.11923,1.11941,29400000.0
2007-06-07 14:21:00,1.1192,1.11949,1.11916,1.11949,14000000.0
2007-06-07 14:22:00,1.11971,1.11994,1.11965,1.1197,12800000.0
2007-06-07 14:23:00,1.12001,1.12033,1.11968,1.11976,11600000.0
2007-06-07 14:24:00,1.11948,1.1198,1.11919,1.11961,7400000.0
2007-06-07 14:25:00,1.11955,1.11979,1.11926,1.11957,17000000.0
2007-06-07 14:26:00,1.11916,1.11953,1.1191,1.11925,20000000.0
2007-06-07 14:27:00,1.11931,1.12003,1.11931,1.11949,23400000.0
2007-06-07 14:28:00,1.11965,1.11984,1.11928,1.11928,18800000.0
2007-06-07 14:29:00,1.11963,1.11963,1.11857,1.11892,14200000.0
2007-06-07 14:30:00,1.11907,1.11907,1.11847,1.11866,11200000.0
2007-06-07 14:31:00,1.11882,1.11943,1.11875,1.1194,17800000.0
2007-06-07 14:32:00,1.11932,1.11934,1.11897,1.11897,13000000.0
2007-06-07 14:33:00,1.1194,1.11984,1.11927,1.11974,18400000.0
2007-06-07 14:34:00,1.11943,1.11943,1.11875,1.11892,9400000.0
2007-06-07 14:35:00,1.11867,1.11895,1.11862,1.11895,17800000.0
2007-06-07 14:36:00,1.11843,1.11864,1.11838,1.11856,27200000.0
2007-06-07 14:37:00,1.1186,1.11908,1.11852,1.11872,18800000.0
2007-06-07 14:38:00,1.11909,1.11909,1.11846,1.11867,14600000.0
2007-06-07 14:39:00,1.11893,1.11949,1.11893,1.11894,23600000.0
2007-06-07 14:40:00,1.11877,1.11937,1.11877,1.11919,14000000.0
2007-06-07 14:41:00,1.11969,1.11975,1.11957,1.11971,21800000.0
2007-06-07 14:42:00,1.11924,1.11953,1.11924,1.11953,18200000.0
2007-06-07 14:43:00,1.11948,1.11948,1.11903,1.11909,11200000.0
2007-06-07 14:44:00,1.11839,1.11841,1.11817,1.11834,11000000.0
2007-06-07 14:45:00,1.11813,1.11848,1.11809,1.11813,12800000.0
2007-06-07 14:46:00,1.11799,1.11822,1.11798,1.11818,12000000.0
2007-06-07 14:47:00,1.11829,1.11843,1.11781,1.11796,22600000.0
2007-06-07 14:48:00,1.11785,1.11809,1.11767,1.1178,10800000.0
2007-06-07 14:49:00,1.11795,1.11795,1.11767,1.1177,24800000.0
2007-06-07 14:50:00,1.11782,1.11795,1.11781,1.11781,19600000.0
2007-06-07 14:51:00,1.11802,1.11839,1.11784,1.11792,16200000.0
2007-06-07 14:52:00,1.11791,1.11847,1.11779,1.11847,20800000.0
2007-06-07 14:53:00,1.11806,1.11806,1.11777,1.11777,11800000.0
2007-06-07 14:54:00,1.11789,1.11814,1.11732,1.1174,11800000.0
2007-06-07 14:55:00,1.11734,1.11789,1.11725,1.11776,24800000.0
2007-06-07 14:56:00,1.11833,1.11844,1.11793,1.11808,13000000.0
2007-06-07 14:57:00,1.11778,1.11788,1.11747,1.11769,16600000.0
2007-06-07 14:58:00,1.11752,1.11809,1.11752,1.11793,13000000.0
2007-06-07 14:59:00,1.11769,1.11821,1.11769,1.11787,19800000.0
2007-06-07 15:00:00,1.11827,1.11848,1.11798,1.11836,21400000.0
2007-06-07 15:01:00,1.11826,1.11841,1.11769,1.11769,13400000.0
2007-06-07 15:02:00,1.11793,1.11849,1.11793,1.11794,18800000.0
2007-06-07 15:03:00,1.11761,1.11765,1.1174,1.11758,12200000.0
2007-06-07 15:04:00,1.11798,1.11798,1.11761,1.1177,9400000.0
2007-06-07 15:05:00,1.11786,1.11822,1.11774,1.11776,9800000.0
2007-06-07 15:06:00,1.11725,1.11781,1.11723,1.11726,21000000.0
2007-06-07 15:07:00,1.11737,1.11763,1.11723,1.11723,7200000.0
2007-06-07 15:08:00,1.11743,1.11759,1.11734,1.11748,17800000.0
2007-06-07 15:09:00,1.11744,1.1177,1.11743,1.11745,14200000.0
2007-06-07 15:10:00,1.1175,1.11762,1.11742,1.11762,7400000.0
2007-06-07 15:11:00,1.11753,1.11772,1.11736,1.11772,27400000.0
2007-06-07 15:12:00,1.11749,1.11765,1.11713,1.11713,12800000.0
2007-06-07 15:13:00,1.11718,1.11765,1.11705,1.11729,17600000.0
2007-06-07 15:14:00,1.11727,1.11748,1.11716,1.11723,21600000.0
2007-06-07 15:15:00,1.11688,1.11739,1.11688,1.11693,8000000.0
2007-06-07 15:16:00,1.11717,1.11739,1.11704,1.11712,18400000.0
2007-06-07 15:17:00,1.11763,1.11784,1.11743,1.11782,12600000.0
2007-06-07 15:18:00,1.11791,1.11791,1.11737,1.11759,17400000.0
2007-06-07 15:19:00,1.11768,1.11794,1.11767,1.11794,10200000.0
2007-06-07 15:20:00,1.11813,1.1183,1.11801,1.11822,36200000.0
2007-06-07 15:21:00,1.11871,1.11888,1.11831,1.11833,23400000.0
2007-06-07 15:22:00,1.1182,1.11866,1.1182,1.11827,13000000.0
2007-06-07 15:23:00,1.11852,1.11873,1.11829,1.11873,6200000.0
2007-06-07 15:24:00,1.11856,1.11863,1.11856,1.11863,2600000.0
2007-06-07 15:25:00,1.11794,1.11794,1.11709,1.11709,11800000.0
2007-06-07 15:26:00,1.11732,1.11735,1.11709,1.11735,12800000.0
2007-06-07 15:27:00,1.11698,1.11713,1.11689,1.11713,17400000.0
2007-06-07 15:28:00,1.11693,1.11748,1.11693,1.11724,16800000.0
2007-06-07 15:29:00,1.11731,1.11731,1.11674,1.11723,6200000.0
2007-06-07 15:30:00,1.1178,1.1178,1.11714,1.11714,27200000.0
2007-06-07 15:31:00,1.11708,1.1174,1.11669,1.11693,19600000.0
2007-06-07 15:32:00,1.11734,1.11734,1.11704,1.11727,8200000.0
2007-06-07 15:33:00,1.11732,1.11774,1.11717,1.11744,116600000.0
2007-06-07 15:34:00,1.11711,1.11754,1.11711,1.11735,8200000.0
2007-06-07 15:35:00,1.1173,1.11761,1.1173,1.11761,12600000.0
2007-06-07 15:36:00,1.11745,1.11745,1.11703,1.11703,2600000.0
2007-06-07 15:37:00,1.11693,1.11734,1.11693,1.11734,8800000.0
2007-06-07 15:38:00,1.11704,1.11707,1.117,1.117,9000000.0
2007-06-07 15:39:00,1.11697,1.11717,1.1168,1.11691,13800000.0
2007-06-07 15:40:00,1.11719,1.11719,1.11686,1.11691,11000000.0
2007-06-07 15:41:00,1.11675,1.11675,1.11639,1.11652,15000000.0
2007-06-07 15:42:00,1.1167,1.11702,1.11646,1.11689,23000000.0
2007-06-07 15:43:00,1.11686,1.11686,1.11662,1.11676,14600000.0
2007-06-07 15:44:00,1.11667,1.11736,1.11653,1.11736,7600000.0
2007-06-07 15:45:00,1.11705,1.11708,1.11687,1.11687,15800000.0
2007-06-07 15:46:00,1.11664,1.11664,1.11626,1.11627,27400000.0
2007-06-07 15:47:00,1.11626,1.11654,1.11617,1.1164,19800000.0
2007-06-07 15:48:00,1.1159,1.1159,1.11543,1.11543,17800000.0
2007-06-07 15:49:00,1.11636,1.11636,1.11603,1.11603,3200000.0
2007-06-07 15:50:00,1.11675,1.11675,1.11638,1.11665,16400000.0
2007-06-07 15:51:00,1.11636,1.11647,1.11618,1.11636,12200000.0
2007-06-07 15:52:00,1.11638,1.11723,1.11634,1.11723,16200000.0
2007-06-07 15:53:00,1.11696,1.11713,1.11684,1.11688,27600000.0
2007-06-07 15:54:00,1.11707,1.11735,1.11673,1.11718,17400000.0
2007-06-07 15:55:00,1.11735,1.11749,1.11695,1.11695,18800000.0
2007-06-07 15:56:00,1.11707,1.1173,1.11689,1.1173,19200000.0
2007-06-07 15:57:00,1.11761,1.11797,1.11751,1.11787,17000000.0
2007-06-07 15:58:00,1.11753,1.11775,1.11751,1.11751,21000000.0
2007-06-07 15:59:00,1.11763,1.11831,1.11763,1.11819,25200000.0
2007-06-07 16:00:00,1.11863,1.11905,1.11862,1.11862,10800000.0
2007-06-07 16:01:00,1.11863,1.11891,1.11843,1.11891,14200000.0
2007-06-07 16:02:00,1.11863,1.11928,1.11863,1.11871,15200000.0
2007-06-07 16:03:00,1.11875,1.11898,1.11862,1.11876,84200000.0
2007-06-07 16:04:00,1.11881,1.11908,1.1187,1.11886,33400000.0
2007-06-07 16:05:00,1.11873,1.11896,1.11854,1.11892,22000000.0
2007-06-07 16:06:00,1.11913,1.11913,1.11833,1.11845,10000000.0
2007-06-07 16:07:00,1.1193,1.1193,1.1192,1.1192,19600000.0
2007-06-07 16:08:00,1.11838,1.11864,1.11838,1.11851,19600000.0
2007-06-07 16:09:00,1.11844,1.11888,1.11835,1.11837,14400000.0
2007-06-07 16:10:00,1.11889,1.11947,1.11888,1.11889,9400000.0
2007-06-07 16:11:00,1.1189,1.11933,1.11887,1.11887,8400000.0
2007-06-07 16:12:00,1.11953,1.11953,1.11904,1.11911,11200000.0
2007-06-07 16:13:00,1.11899,1.11917,1.11876,1.1191,16000000.0
2007-06-07 16:14:00,1.11921,1.11921,1.11812,1.11841,19800000.0
2007-06-07 16:15:00,1.11868,1.11914,1.11853,1.11871,12200000.0
2007-06-07 16:16:00,1.11869,1.119,1.11852,1.11885,15200000.0
2007-06-07 16:17:00,1.11902,1.11933,1.11881,1.11881,28200000.0
2007-06-07 16:18:00,1.11935,1.11938,1.1191,1.11914,11800000.0
2007-06-07 16:19:00,1.11901,1.11958,1.11901,1.11958,10400000.0
2007-06-07 16:20:00,1.11939,1.11969,1.11895,1.11929,14800000.0
2007-06-07 16:21:00,1.11955,1.1196,1.11891,1.11924,28000000.0
2007-06-07 16:22:00,1.11942,1.11942,1.11893,1.11908,17200000.0
2007-06-07 16:23:00,1.11869,1.11917,1.11869,1.11917,7600000.0
2007-06-07 16:24:00,1.11932,1.11932,1.11892,1.11915,12200000.0
2007-06-07 16:25:00,1.11902,1.11922,1.11902,1.11922,11600000.0
2007-06-07 16:26:00,1.11937,1.11989,1.11924,1.11938,20600000.0
2007-06-07 16:27:00,1.11911,1.11948,1.11911,1.11948,7400000.0
2007-06-07 16:28:00,1.11944,1.11944,1.11902,1.11938,42600000.0
2007-06-07 16:29:00,1.119,1.11913,1.11879,1.11907,13400000.0
2007-06-07 16:30:00,1.11895,1.11944,1.1188,1.11888,17200000.0
2007-06-07 16:31:00,1.11909,1.1191,1.11887,1.11909,15800000.0
2007-06-07 16:32:00,1.11862,1.11892,1.11862,1.11884,8800000.0
2007-06-07 16:33:00,1.11844,1.11915,1.11844,1.11908,13200000.0
2007-06-07 16:34:00,1.11919,1.11977,1.11907,1.11929,18800000.0
2007-06-07 16:35:00,1.119,1.11911,1.11879,1.11898,9400000.0
2007-06-07 16:36:00,1.11898,1.11898,1.11881,1.11881,3200000.0
2007-06-07 16:37:00,1.11943,1.11943,1.11906,1.11906,7800000.0
2007-06-07 16:38:00,1.11892,1.11911,1.11892,1.11911,18000000.0
2007-06-07 16:39:00,1.1189,1.11906,1.11878,1.11902,18000000.0
2007-06-07 16:40:00,1.11881,1.11937,1.11867,1.11937,12400000.0
2007-06-07 16:41:00,1.11909,1.11942,1.11909,1.11916,17600000.0
2007-06-07 16:42:00,1.1197,1.1198,1.1197,1.1198,30200000.0
2007-06-07 16:43:00,1.11908,1.11914,1.11841,1.11863,30200000.0
2007-06-07 16:44:00,1.11867,1.11867,1.11827,1.11852,16200000.0
2007-06-07 16:45:00,1.11882,1.11908,1.11862,1.11878,8200000.0
2007-06-07 16:46:00,1.11874,1.11874,1.11835,1.11835,28000000.0
2007-06-07 16:47:00,1.119,1.11907,1.11863,1.11884,16000000.0
2007-06-07 16:48:00,1.11889,1.11903,1.11866,1.11868,7200000.0
2007-06-07 16:49:00,1.11888,1.11907,1.11863,1.11907,16600000.0
2007-06-07 16:50:00,1.11903,1.11903,1.11842,1.11853,11200000.0
2007-06-07 16:51:00,1.11858,1.11898,1.11835,1.11874,13800000.0
2007-06-07 16:52:00,1.11874,1.11892,1.11857,1.11892,13000000.0
2007-06-07 16:53:00,1.11979,1.12003,1.11955,1.11992,7400000.0
2007-06-07 16:54:00,1.11973,1.11997,1.11948,1.11962,18400000.0
2007-06-07 16:55:00,1.11911,1.11975,1.11889,1.11936,11600000.0
2007-06-07 16:56:00,1.11935,1.11972,1.11926,1.11948,16600000.0
2007-06-07 16:57:00,1.11936,1.11936,1.11893,1.119,33400000.0
2007-06-07 16:58:00,1.11895,1.11895,1.11823,1.11823,87600000.0
2007-06-07 16:59:00,1.11793,1.11839,1.11793,1.11815,15200000.0
2007-06-07 17:00:00,1.11785,1.11811,1.11757,1.11757,20400000.0
2007-06-07 17:01:00,1.11788,1.11796,1.11758,1.11783,10000000.0
2007-06-07 17:02:00,1.11818,1.11818,1.11794,1.11794,6200000.0
2007-06-07 17:03:00,1.1182,1.11837,1.11815,1.11823,22800000.0
2007-06-07 17:04:00,1.11893,1.11933,1.1186,1.11884,17400000.0
2007-06-07 17:05:00,1.11885,1.11897,1.11858,1.11888,22000000.0
2007-06-07 17:06:00,1.11887,1.11911,1.11871,1.11895,11000000.0
2007-06-07 17:07:00,1.1184,1.11924,1.11818,1.11868,110600000.0
2007-06-07 17:08:00,1.11905,1.11905,1.11853,1.11874,19600000.0
2007-06-07 17:09:00,1.11928,1.1196,1.1192,1.1196,13400000.0
2007-06-07 17:10:00,1.11934,1.11934,1.11863,1.11897,34200000.0
2007-06-07 17:11:00,1.11901,1.1192,1.11888,1.11888,11400000.0
2007-06-07 17:12:00,1.1189,1.1189,1.1184,1.11863,11200000.0
2007-06-07 17:13:00,1.11868,1.11892,1.11864,1.11887,61200000.0
2007-06-07 17:14:00,1.11899,1.11951,1.11894,1.11949,11800000.0
2007-06-07 17:15:00,1.11909,1.11916,1.11868,1.11916,16400000.0
2007-06-07 17:16:00,1.11914,1.11956,1.11888,1.11888,18400000.0
2007-06-07 17:17:00,1.119,1.11923,1.11873,1.11873,32400000.0
2007-06-07 17:18:00,1.11883,1.11883,1.11828,1.11828,7600000.0
2007-06-07 17:19:00,1.11827,1.11866,1.11811,1.11837,10600000.0
2007-06-07 17:20:00,1.11812,1.11825,1.11795,1.11795,10400000.0
2007-06-07 17:21:00,1.11797,1.11856,1.11797,1.11832,10800000.0
2007-06-07 17:22:00,1.11823,1.11823,1.11741,1.11741,19000000.0
2007-06-07 17:23:00,1.11689,1.11715,1.11689,1.11714,22000000.0
2007-06-07 17:24:00,1.11649,1.11762,1.1164,1.11762,16400000.0
2007-06-07 17:25:00,1.11694,1.11811,1.1169,1.11727,140400000.0
2007-06-07 17:26:00,1.11744,1.11744,1.11703,1.11715,17600000.0
2007-06-07 17:27:00,1.1168,1.11711,1.11659,1.11674,15000000.0
2007-06-07 17:28:00,1.11737,1.11742,1.11701,1.11701,18800000.0
2007-06-07 17:29:00,1.1173,1.11763,1.11692,1.11749,20600000.0
2007-06-07 17:30:00,1.11762,1.11762,1.11694,1.11728,15200000.0
2007-06-07 17:31:00,1.11744,1.11787,1.11738,1.11745,9400000.0
2007-06-07 17:32:00,1.11737,1.11746,1.11711,1.11711,14200000.0
2007-06-07 17:33:00,1.11713,1.11739,1.11702,1.11739,25400000.0
2007-06-07 17:34:00,1.1174,1.11742,1.11689,1.11692,11800000.0
2007-06-07 17:35:00,1.11687,1.11724,1.11676,1.11679,24400000.0
2007-06-07 17:36:00,1.11708,1.11728,1.11694,1.11727,8000000.0
2007-06-07 17:37:00,1.1174,1.11743,1.11726,1.11729,13200000.0
2007-06-07 17:38:00,1.11763,1.11779,1.11736,1.11758,16600000.0
2007-06-07 17:39:00,1.11759,1.11804,1.11759,1.11788,18600000.0
2007-06-07 17:40:00,1.11743,1.11791,1.1172,1.1172,11200000.0
2007-06-07 17:41:00,1.11723,1.11758,1.11714,1.11726,22000000.0
2007-06-07 17:42:00,1.11733,1.1177,1.11733,1.11741,8800000.0
2007-06-07 17:43:00,1.11749,1.11764,1.11703,1.11721,14800000.0
2007-06-07 17:44:00,1.11725,1.11736,1.11683,1.11717,18800000.0
2007-06-07 17:45:00,1.11683,1.11683,1.11662,1.11668,17000000.0
2007-06-07 17:46:00,1.11707,1.11714,1.11673,1.11714,22600000.0
2007-06-07 17:47:00,1.11684,1.11711,1.11667,1.11699,61400000.0
2007-06-07 17:48:00,1.11725,1.11774,1.11702,1.11723,32800000.0
2007-06-07 17:49:00,1.11749,1.11794,1.11748,1.11758,33800000.0
2007-06-07 17:50:00,1.11759,1.11772,1.11751,1.11762,22600000.0
2007-06-07 17:51:00,1.11763,1.11779,1.11728,1.11777,13200000.0
2007-06-07 17:52:00,1.11767,1.11833,1.11767,1.11775,11200000.0
2007-06-07 17:53:00,1.11781,1.11794,1.11758,1.11758,8200000.0
2007-06-07 17:54:00,1.11755,1.11785,1.11744,1.1176,52200000.0
2007-06-07 17:55:00,1.11749,1.11806,1.11749,1.11785,21000000.0
2007-06-07 17:56:00,1.11788,1.11809,1.11733,1.11748,22000000.0
2007-06-07 17:57:00,1.1176,1.11772,1.1174,1.11772,11400000.0
2007-06-07 17:58:00,1.11735,1.11735,1.11693,1.11715,9400000.0
2007-06-07 18:00:00,1.11697,1.11731,1.11697,1.11731,14600000.0
2007-06-07 18:01:00,1.11759,1.11759,1.11706,1.11706,16600000.0
2007-06-07 18:02:00,1.11718,1.11751,1.11697,1.11697,18800000.0
2007-06-07 18:03:00,1.1182,1.1183,1.1182,1.1183,5800000.0
2007-06-07 18:04:00,1.11782,1.11782,1.1174,1.11756,5800000.0
2007-06-07 18:05:00,1.11747,1.11747,1.11717,1.11727,8200000.0
2007-06-07 18:06:00,1.1178,1.118,1.1177,1.1177,12800000.0
2007-06-07 18:07:00,1.11678,1.11722,1.11678,1.11694,12800000.0
2007-06-07 18:08:00,1.11693,1.11718,1.11691,1.11718,18600000.0
2007-06-07 18:09:00,1.11745,1.11745,1.11735,1.11735,3200000.0
2007-06-07 18:10:00,1.11708,1.11742,1.11694,1.11694,14800000.0
2007-06-07 18:11:00,1.1173,1.11776,1.11729,1.11747,11000000.0
2007-06-07 18:12:00,1.11722,1.11736,1.11683,1.11691,15000000.0
2007-06-07 18:13:00,1.11704,1.1171,1.11688,1.1171,15400000.0
2007-06-07 18:14:00,1.11716,1.11726,1.11681,1.11694,11600000.0
2007-06-07 18:15:00,1.11658,1.11713,1.11654,1.11677,14600000.0
2007-06-07 18:16:00,1.11657,1.11701,1.11657,1.11686,8200000.0
2007-06-07 18:17:00,1.11644,1.11677,1.11644,1.11677,11200000.0
2007-06-07 18:18:00,1.11656,1.11666,1.11645,1.11646,16800000.0
2007-06-07 18:19:00,1.11656,1.11656,1.11623,1.11637,17400000.0
2007-06-07 18:20:00,1.11648,1.11663,1.11633,1.11647,11800000.0
2007-06-07 18:21:00,1.11657,1.11657,1.11596,1.11596,13400000.0
2007-06-07 18:22:00,1.1164,1.1164,1.11585,1.11614,29000000.0
2007-06-07 18:23:00,1.116,1.11662,1.116,1.11625,10600000.0
2007-06-07 18:24:00,1.11611,1.11611,1.11566,1.11566,8000000.0
2007-06-07 18:25:00,1.11588,1.11611,1.11581,1.11581,13000000.0
2007-06-07 18:26:00,1.11622,1.11639,1.11597,1.11597,12400000.0
2007-06-07 18:27:00,1.11605,1.11631,1.11589,1.11616,14400000.0
2007-06-07 18:28:00,1.11645,1.11645,1.11594,1.11611,10400000.0
2007-06-07 18:29:00,1.11629,1.11649,1.11629,1.11649,21600000.0
2007-06-07 18:30:00,1.11659,1.11672,1.11639,1.11646,27200000.0
2007-06-07 18:31:00,1.11677,1.11726,1.11671,1.11726,15000000.0
2007-06-07 18:32:00,1.11678,1.11714,1.11676,1.11686,8200000.0
2007-06-07 18:33:00,1.1165,1.1165,1.11616,1.11617,24400000.0
2007-06-07 18:34:00,1.11622,1.11676,1.11621,1.11635,14200000.0
2007-06-07 18:35:00,1.11649,1.11651,1.11627,1.11643,13800000.0
2007-06-07 18:36:00,1.11672,1.11672,1.11637,1.11637,10800000.0
2007-06-07 18:37:00,1.11659,1.1169,1.11644,1.11672,12400000.0
2007-06-07 18:38:00,1.11668,1.11675,1.1162,1.11656,15000000.0
2007-06-07 18:39:00,1.11653,1.11672,1.11636,1.11636,12600000.0
2007-06-07 18:40:00,1.11687,1.1169,1.11618,1.1169,17000000.0
2007-06-07 18:41:00,1.11684,1.11734,1.11679,1.11681,18800000.0
2007-06-07 18:42:00,1.11696,1.11696,1.11619,1.1166,8400000.0
2007-06-07 18:43:00,1.11681,1.11684,1.11628,1.11665,15800000.0
2007-06-07 18:44:00,1.11683,1.11683,1.11658,1.11675,13400000.0
2007-06-07 18:45:00,1.11688,1.11705,1.11667,1.11683,13800000.0
2007-06-07 18:46:00,1.11711,1.11751,1.1169,1.11725,16400000.0
2007-06-07 18:47:00,1.11698,1.11698,1.11599,1.11632,20400000.0
2007-06-07 18:48:00,1.11632,1.11661,1.11622,1.1165,29800000.0
2007-06-07 18:49:00,1.11651,1.11651,1.1161,1.1161,29400000.0
2007-06-07 18:50:00,1.11641,1.11641,1.11616,1.11621,22200000.0
2007-06-07 18:51:00,1.11644,1.1169,1.11627,1.11666,18600000.0
2007-06-07 18:52:00,1.11662,1.11705,1.11644,1.11694,12000000.0
2007-06-07 18:53:00,1.11727,1.11789,1.11719,1.11768,19200000.0
2007-06-07 18:54:00,1.11758,1.11779,1.1174,1.11752,35000000.0
2007-06-07 18:55:00,1.11754,1.11774,1.11686,1.11739,26200000.0
2007-06-07 18:56:00,1.11758,1.11774,1.11731,1.11731,11000000.0
2007-06-07 18:57:00,1.11767,1.11767,1.11749,1.1176,6800000.0
2007-06-07 18:58:00,1.11772,1.11815,1.11757,1.11763,16200000.0
2007-06-07 18:59:00,1.11773,1.11802,1.11755,1.11757,19400000.0
2007-06-07 19:00:00,1.11748,1.11775,1.11697,1.11698,13400000.0
2007-06-07 19:01:00,1.11694,1.11725,1.11694,1.11725,2600000.0
2007-06-07 19:02:00,1.11774,1.11774,1.11731,1.11769,10600000.0
2007-06-07 19:03:00,1.11753,1.1181,1.11729,1.11729,21000000.0
2007-06-07 19:04:00,1.11752,1.11795,1.11746,1.11763,25400000.0
2007-06-07 19:05:00,1.11746,1.11807,1.11727,1.11727,12000000.0
2007-06-07 19:06:00,1.11736,1.11791,1.11736,1.11757,13200000.0
2007-06-07 19:07:00,1.11776,1.11804,1.11737,1.11775,13200000.0
2007-06-07 19:08:00,1.11762,1.11785,1.11739,1.11739,55400000.0
2007-06-07 19:09:00,1.11724,1.11753,1.11674,1.11674,25000000.0
2007-06-07 19:10:00,1.11702,1.11778,1.11702,1.11762,10400000.0
2007-06-07 19:11:00,1.11735,1.11772,1.11732,1.11751,19600000.0
2007-06-07 19:12:00,1.11732,1.1176,1.11715,1.11729,10000000.0
2007-06-07 19:13:00,1.1178,1.1178,1.11714,1.11739,11800000.0
2007-06-07 19:14:00,1.11722,1.11775,1.1172,1.1176,25800000.0
2007-06-07 19:15:00,1.11764,1.11764,1.11721,1.11762,18800000.0
2007-06-07 19:16:00,1.11768,1.11781,1.11748,1.1176,28600000.0
2007-06-07 19:17:00,1.11773,1.11809,1.11764,1.11796,17400000.0
2007-06-07 19:18:00,1.11821,1.11881,1.11801,1.11881,18200000.0
2007-06-07 19:19:00,1.11873,1.11873,1.11772,1.11779,22000000.0
2007-06-07 19:20:00,1.11774,1.11797,1.11767,1.11782,24200000.0
2007-06-07 19:21:00,1.1181,1.11825,1.11774,1.11779,18400000.0
2007-06-07 19:22:00,1.1176,1.11816,1.11726,1.11772,8400000.0
2007-06-07 19:23:00,1.11772,1.11839,1.11769,1.11839,9400000.0
2007-06-07 19:24:00,1.11844,1.11873,1.11837,1.11873,27400000.0
2007-06-07 19:25:00,1.11861,1.11882,1.11852,1.11882,8600000.0
2007-06-07 19:26:00,1.11891,1.11946,1.1189,1.11893,17800000.0
2007-06-07 19:27:00,1.11922,1.11922,1.11861,1.1189,12800000.0
2007-06-07 19:28:00,1.11872,1.11872,1.11824,1.11824,21200000.0
2007-06-07 19:29:00,1.11887,1.11887,1.11831,1.11863,24600000.0
2007-06-07 19:30:00,1.11938,1.11938,1.11888,1.11888,8200000.0
2007-06-07 19:31:00,1.11917,1.11939,1.11894,1.11894,13000000.0
2007-06-07 19:32:00,1.11904,1.11904,1.11871,1.1188,21200000.0
2007-06-07 19:33:00,1.11865,1.11892,1.11861,1.11892,13800000.0
2007-06-07 19:34:00,1.1184,1.11911,1.1184,1.11855,18800000.0
2007-06-07 19:35:00,1.11832,1.11885,1.11832,1.11885,15800000.0
2007-06-07 19:36:00,1.11864,1.11886,1.11847,1.11864,15200000.0
2007-06-07 19:37:00,1.11856,1.11856,1.11808,1.1181,16800000.0
2007-06-07 19:38:00,1.11827,1.11827,1.11786,1.1182,9000000.0
2007-06-07 19:39:00,1.11832,1.11872,1.11831,1.11855,11600000.0
2007-06-07 19:40:00,1.11842,1.11855,1.1183,1.11855,11200000.0
2007-06-07 19:41:00,1.1186,1.11882,1.11836,1.11882,12000000.0
2007-06-07 19:42:00,1.11843,1.11872,1.11822,1.11852,13600000.0
2007-06-07 19:43:00,1.11812,1.11824,1.11767,1.11789,21200000.0
2007-06-07 19:44:00,1.11824,1.1184,1.118,1.11817,19800000.0
2007-06-07 19:45:00,1.11843,1.11843,1.11812,1.11813,7200000.0
2007-06-07 19:46:00,1.11798,1.11867,1.11798,1.11867,8600000.0
2007-06-07 19:47:00,1.11813,1.11828,1.11789,1.11828,10000000.0
2007-06-07 19:48:00,1.11819,1.11819,1.11774,1.11774,9600000.0
2007-06-07 19:49:00,1.118,1.11836,1.11792,1.11809,14000000.0
2007-06-07 19:50:00,1.11812,1.11838,1.11766,1.11766,20000000.0
2007-06-07 19:51:00,1.11831,1.11881,1.11831,1.11841,21200000.0
2007-06-07 19:52:00,1.1186,1.11866,1.11828,1.11846,13800000.0
2007-06-07 19:53:00,1.11848,1.11858,1.11825,1.11833,21200000.0
2007-06-07 19:54:00,1.1192,1.1192,1.1191,1.1191,11600000.0
2007-06-07 19:55:00,1.11841,1.11857,1.11816,1.11816,11600000.0
2007-06-07 19:56:00,1.11844,1.11869,1.11825,1.1183,8800000.0
2007-06-07 19:57:00,1.11856,1.11869,1.11838,1.11869,8000000.0
2007-06-07 19:58:00,1.11863,1.11881,1.11856,1.11857,7800000.0
2007-06-07 19:59:00,1.11913,1.11913,1.11852,1.11879,31600000.0
2007-06-07 20:00:00,1.11867,1.11871,1.11841,1.11867,20400000.0
2007-06-07 20:01:00,1.1185,1.1187,1.11838,1.11838,7800000.0
2007-06-07 20:03:00,1.11865,1.11868,1.11824,1.1186,26800000.0
2007-06-07 20:04:00,1.11856,1.11889,1.11855,1.11866,8200000.0
2007-06-07 20:05:00,1.1195,1.1195,1.1194,1.1195,10000000.0
2007-06-07 20:06:00,1.11876,1.11885,1.1186,1.1186,10000000.0
2007-06-07 20:07:00,1.11892,1.11892,1.11868,1.1188,11600000.0
2007-06-07 20:08:00,1.11839,1.11848,1.11823,1.11824,22200000.0
2007-06-07 20:09:00,1.11828,1.11834,1.11828,1.11834,2600000.0
2007-06-07 20:10:00,1.11881,1.11881,1.11823,1.11825,7200000.0
2007-06-07 20:11:00,1.11843,1.11848,1.11804,1.11817,32000000.0
2007-06-07 20:12:00,1.11807,1.11809,1.11782,1.11784,10000000.0
2007-06-07 20:13:00,1.118,1.11879,1.11789,1.11834,17200000.0
2007-06-07 20:14:00,1.11839,1.11839,1.11806,1.11807,10200000.0
2007-06-07 20:15:00,1.1184,1.11865,1.11818,1.11818,22800000.0
2007-06-07 20:16:00,1.1182,1.11846,1.11799,1.11829,14400000.0
2007-06-07 20:17:00,1.11794,1.11843,1.11785,1.11843,25200000.0
2007-06-07 20:18:00,1.11832,1.11867,1.1181,1.11846,11600000.0
2007-06-07 20:19:00,1.11851,1.11887,1.11851,1.11863,9000000.0
2007-06-07 20:20:00,1.11864,1.11878,1.11855,1.11877,13200000.0
2007-06-07 20:21:00,1.11832,1.11879,1.11819,1.11819,29000000.0
2007-06-07 20:22:00,1.1192,1.1192,1.1191,1.1191,16000000.0
2007-06-07 20:23:00,1.1192,1.1192,1.119,1.119,16000000.0
2007-06-07 20:24:00,1.11863,1.11863,1.11769,1.1182,16000000.0
2007-06-07 20:25:00,1.11886,1.11903,1.11823,1.11844,13000000.0
2007-06-07 20:26:00,1.11827,1.11862,1.1182,1.11844,16000000.0
2007-06-07 20:27:00,1.11841,1.11853,1.11824,1.11838,13600000.0
2007-06-07 20:28:00,1.11827,1.11854,1.11803,1.11854,15800000.0
2007-06-07 20:29:00,1.11843,1.11849,1.11776,1.11776,22200000.0
2007-06-07 20:30:00,1.11792,1.11844,1.11792,1.11825,14000000.0
2007-06-07 20:31:00,1.11824,1.11865,1.11818,1.11825,20400000.0
2007-06-07 20:32:00,1.11818,1.11865,1.11818,1.11852,15200000.0
2007-06-07 20:33:00,1.11838,1.11852,1.11814,1.11814,11200000.0
2007-06-07 20:34:00,1.1188,1.1189,1.1188,1.1189,11600000.0
2007-06-07 20:35:00,1.11806,1.11827,1.11775,1.11793,11600000.0
2007-06-07 20:36:00,1.11774,1.11831,1.11774,1.1181,16400000.0
2007-06-07 20:37:00,1.11814,1.11814,1.11758,1.11758,14200000.0
2007-06-07 20:38:00,1.11734,1.11792,1.11734,1.11777,11200000.0
2007-06-07 20:39:00,1.11777,1.11784,1.11776,1.11776,4800000.0
2007-06-07 20:40:00,1.11787,1.11796,1.11737,1.11796,17200000.0
2007-06-07 20:42:00,1.11781,1.11808,1.1178,1.118,21200000.0
2007-06-07 20:43:00,1.11804,1.11812,1.11736,1.1176,22600000.0
2007-06-07 20:44:00,1.11758,1.11771,1.1173,1.11771,16400000.0
2007-06-07 20:45:00,1.11748,1.11795,1.11748,1.11795,13200000.0
2007-06-07 20:46:00,1.11785,1.11798,1.11778,1.1179,14200000.0
2007-06-07 20:47:00,1.1177,1.11794,1.11738,1.11778,17200000.0
2007-06-07 20:48:00,1.11791,1.11814,1.11738,1.11804,21400000.0
2007-06-07 20:49:00,1.11778,1.11799,1.11777,1.11777,14400000.0
2007-06-07 20:50:00,1.1177,1.11831,1.1177,1.1179,23400000.0
2007-06-07 20:51:00,1.1189,1.1189,1.1187,1.1187,24400000.0
2007-06-07 20:52:00,1.1188,1.1189,1.1187,1.1188,24400000.0
2007-06-07 20:54:00,1.1189,1.1189,1.1188,1.1188,24400000.0
2007-06-07 20:55:00,1.11808,1.11816,1.11769,1.11769,24400000.0
2007-06-07 20:56:00,1.11768,1.11796,1.11751,1.11793,18600000.0
2007-06-07 20:57:00,1.11774,1.1181,1.11774,1.1181,7400000.0
2007-06-07 20:58:00,1.11794,1.11798,1.11751,1.11751,9800000.0
2007-06-07 20:59:00,1.11801,1.11811,1.11801,1.11801,7400000.0
2007-06-07 21:00:00,1.11824,1.11846,1.11794,1.11846,11600000.0
2007-06-07 21:01:00,1.11821,1.11821,1.11793,1.11793,11800000.0
2007-06-07 21:02:00,1.11767,1.11812,1.11763,1.11771,9800000.0
2007-06-07 21:03:00,1.11792,1.118,1.11789,1.118,14400000.0
2007-06-07 21:04:00,1.11782,1.11791,1.11773,1.11773,10600000.0
2007-06-07 21:05:00,1.11788,1.11814,1.11788,1.11792,19600000.0
2007-06-07 21:06:00,1.11786,1.11836,1.11779,1.11827,17200000.0
2007-06-07 21:08:00,1.11816,1.11839,1.11794,1.11794,20200000.0
2007-06-07 21:09:00,1.118,1.11832,1.1179,1.11794,9200000.0
2007-06-07 21:11:00,1.11801,1.11832,1.11793,1.11801,24400000.0
2007-06-07 21:12:00,1.11813,1.1182,1.11813,1.1182,5600000.0
2007-06-07 21:13:00,1.1177,1.11795,1.1177,1.11795,5600000.0
2007-06-07 21:14:00,1.11806,1.11808,1.11788,1.11788,8800000.0
2007-06-07 21:15:00,1.1184,1.1184,1.1183,1.1183,18800000.0
2007-06-07 21:17:00,1.11809,1.11855,1.11765,1.11835,18800000.0
2007-06-07 21:19:00,1.11754,1.11821,1.11745,1.11766,11400000.0
2007-06-07 21:22:00,1.11756,1.11805,1.11756,1.11805,22400000.0
2007-06-07 21:24:00,1.11779,1.1181,1.11753,1.1181,19600000.0
2007-06-07 21:25:00,1.11805,1.11848,1.11785,1.11816,11600000.0
2007-06-07 21:27:00,1.11819,1.11819,1.11763,1.11763,13200000.0
2007-06-07 21:29:00,1.11795,1.118,1.11763,1.11784,19800000.0
2007-06-07 21:30:00,1.11769,1.11795,1.11728,1.11753,9800000.0
2007-06-07 21:32:00,1.11771,1.11802,1.11762,1.11762,10000000.0
2007-06-07 21:33:00,1.1185,1.1185,1.1184,1.1184,16800000.0
2007-06-07 21:34:00,1.1178,1.1181,1.1178,1.11785,16800000.0
2007-06-07 21:35:00,1.11766,1.11771,1.11745,1.11745,18200000.0
2007-06-07 21:36:00,1.11753,1.11788,1.11733,1.11733,13200000.0
2007-06-07 21:37:00,1.11773,1.11779,1.11749,1.11749,12400000.0
2007-06-07 21:38:00,1.1182,1.1182,1.1182,1.1182,13400000.0
2007-06-07 21:39:00,1.11751,1.11777,1.11737,1.11755,13400000.0
2007-06-07 21:40:00,1.11764,1.11787,1.1176,1.11787,8200000.0
2007-06-07 21:41:00,1.11774,1.11792,1.11745,1.11757,13800000.0
2007-06-07 21:42:00,1.1186,1.1186,1.1184,1.1184,10600000.0
2007-06-07 21:43:00,1.1185,1.1186,1.1184,1.1184,10600000.0
2007-06-07 21:44:00,1.11755,1.11811,1.11755,1.11773,10600000.0
2007-06-07 21:45:00,1.11797,1.11809,1.11766,1.11772,12600000.0
2007-06-07 21:46:00,1.118,1.11808,1.1178,1.118,17400000.0
2007-06-07 21:47:00,1.11805,1.11826,1.11788,1.11802,19400000.0
2007-06-07 21:48:00,1.11803,1.11803,1.11756,1.11758,10800000.0
2007-06-07 21:49:00,1.11788,1.11818,1.11766,1.11773,14600000.0
2007-06-07 21:50:00,1.11801,1.11809,1.11762,1.11809,14200000.0
2007-06-07 21:51:00,1.11774,1.11808,1.11774,1.11787,17600000.0
2007-06-07 21:52:00,1.11802,1.11802,1.11774,1.1178,16000000.0
2007-06-07 21:53:00,1.11767,1.11789,1.11743,1.11766,20000000.0
2007-06-07 21:54:00,1.11767,1.11769,1.11744,1.11752,13600000.0
2007-06-07 21:55:00,1.11756,1.1177,1.11717,1.11717,14000000.0
2007-06-07 21:56:00,1.11749,1.11801,1.11749,1.1175,13200000.0
2007-06-07 21:57:00,1.11769,1.11797,1.11769,1.11783,12600000.0
2007-06-07 21:58:00,1.11763,1.11782,1.11747,1.11782,7600000.0
2007-06-07 21:59:00,1.11801,1.11809,1.11754,1.11775,12400000.0
2007-06-07 22:00:00,1.11742,1.11792,1.11737,1.11737,12000000.0
2007-06-07 22:01:00,1.11763,1.11789,1.11763,1.11769,4800000.0
2007-06-07 22:02:00,1.11787,1.11787,1.11741,1.11779,10200000.0
2007-06-07 22:03:00,1.11771,1.11788,1.11736,1.11755,26000000.0
2007-06-07 22:04:00,1.11783,1.11799,1.11725,1.11799,15400000.0
2007-06-07 22:05:00,1.11769,1.11799,1.11737,1.11737,15800000.0
2007-06-07 22:06:00,1.11804,1.11804,1.11772,1.11801,14800000.0
2007-06-07 22:07:00,1.11737,1.11806,1.11737,1.11771,22600000.0
2007-06-07 22:08:00,1.11755,1.11796,1.11726,1.11786,10600000.0
2007-06-07 22:09:00,1.1182,1.1184,1.11817,1.11817,25200000.0
2007-06-07 22:10:00,1.11825,1.11825,1.11803,1.11803,15400000.0
2007-06-07 22:11:00,1.11819,1.1187,1.1181,1.1181,18000000.0
2007-06-07 22:12:00,1.11834,1.11866,1.11834,1.11845,17400000.0
2007-06-07 22:13:00,1.119,1.119,1.1189,1.1189,20000000.0
2007-06-07 22:14:00,1.11839,1.11853,1.1181,1.11853,20000000.0
2007-06-07 22:15:00,1.1181,1.11843,1.1181,1.11825,10600000.0
2007-06-07 22:16:00,1.11839,1.11854,1.118,1.118,22000000.0
2007-06-07 22:17:00,1.11824,1.11869,1.11812,1.11869,24600000.0
2007-06-07 22:18:00,1.1186,1.1187,1.11851,1.11854,8400000.0
2007-06-07 22:19:00,1.11867,1.119,1.11835,1.11846,9600000.0
2007-06-07 22:20:00,1.11863,1.11884,1.11857,1.1187,6200000.0
2007-06-07 22:21:00,1.11894,1.11913,1.11873,1.11897,24400000.0
2007-06-07 22:22:00,1.11856,1.1188,1.11856,1.11865,5600000.0
2007-06-07 22:23:00,1.11847,1.11847,1.11816,1.11833,6800000.0
2007-06-07 22:24:00,1.11832,1.11855,1.11795,1.11822,10600000.0
2007-06-07 22:25:00,1.11835,1.11841,1.11832,1.11841,28200000.0
2007-06-07 22:26:00,1.11839,1.11868,1.11823,1.11832,26400000.0
2007-06-07 22:27:00,1.1184,1.11886,1.1184,1.11865,9800000.0
2007-06-07 22:28:00,1.11878,1.11878,1.1182,1.11822,27400000.0
2007-06-07 22:29:00,1.11835,1.11862,1.11835,1.11862,5600000.0
2007-06-07 22:30:00,1.11878,1.11923,1.11856,1.11923,24000000.0
2007-06-07 22:31:00,1.11906,1.11959,1.11885,1.11895,14800000.0
2007-06-07 22:32:00,1.11899,1.11899,1.11876,1.11879,15800000.0
2007-06-07 22:33:00,1.11873,1.1192,1.11852,1.11852,8200000.0
2007-06-07 22:34:00,1.11883,1.1191,1.11864,1.11904,27400000.0
2007-06-07 22:35:00,1.11888,1.1192,1.11877,1.11881,11000000.0
2007-06-07 22:36:00,1.1187,1.11919,1.11861,1.11871,15200000.0
2007-06-07 22:37:00,1.11908,1.1198,1.11908,1.1198,18000000.0
2007-06-07 22:38:00,1.11927,1.11949,1.11921,1.11924,9200000.0
2007-06-07 22:39:00,1.11948,1.11948,1.11896,1.11899,14200000.0
2007-06-07 22:40:00,1.11892,1.11892,1.11876,1.1189,8400000.0
2007-06-07 22:41:00,1.11889,1.11911,1.11837,1.11888,18600000.0
2007-06-07 22:42:00,1.11913,1.11913,1.11872,1.11889,16400000.0
2007-06-07 22:43:00,1.11905,1.11939,1.11905,1.11911,17600000.0
2007-06-07 22:44:00,1.11926,1.11979,1.11915,1.11958,10400000.0
2007-06-07 22:45:00,1.11955,1.11955,1.11918,1.11942,22800000.0
2007-06-07 22:46:00,1.11942,1.11953,1.11924,1.11924,14800000.0
2007-06-07 22:47:00,1.11978,1.11978,1.11903,1.11909,23800000.0
2007-06-07 22:48:00,1.11932,1.11932,1.11871,1.11871,16800000.0
2007-06-07 22:49:00,1.11879,1.119,1.11879,1.11891,22000000.0
2007-06-07 22:50:00,1.11906,1.11906,1.1189,1.1189,9800000.0
2007-06-07 22:51:00,1.11937,1.11937,1.11873,1.11912,25000000.0
2007-06-07 22:52:00,1.11915,1.11933,1.11897,1.11918,22600000.0
2007-06-07 22:53:00,1.11927,1.11927,1.11883,1.11883,20200000.0
2007-06-07 22:55:00,1.11899,1.11905,1.11854,1.11891,7600000.0
2007-06-07 22:56:00,1.11923,1.11923,1.11897,1.11913,12800000.0
2007-06-07 22:57:00,1.11886,1.11901,1.11848,1.11868,20000000.0
2007-06-07 22:58:00,1.11883,1.11898,1.11849,1.11852,18000000.0
2007-06-07 22:59:00,1.11872,1.11895,1.11872,1.11876,9800000.0
2007-06-07 23:00:00,1.11859,1.1188,1.11822,1.11866,7200000.0
2007-06-07 23:01:00,1.11847,1.1188,1.11839,1.11867,18600000.0
2007-06-07 23:02:00,1.11874,1.11892,1.11869,1.11869,11200000.0
2007-06-07 23:03:00,1.11857,1.11884,1.11857,1.11884,6400000.0
2007-06-07 23:04:00,1.119,1.11914,1.11878,1.11886,18800000.0
2007-06-07 23:05:00,1.11853,1.11916,1.11829,1.11916,17000000.0
2007-06-07 23:06:00,1.1197,1.1197,1.1197,1.1197,13600000.0
2007-06-07 23:07:00,1.11915,1.11915,1.1188,1.1188,13600000.0
2007-06-07 23:08:00,1.119,1.119,1.11873,1.11873,8200000.0
2007-06-07 23:09:00,1.11904,1.11904,1.11866,1.11866,7400000.0
2007-06-07 23:10:00,1.11879,1.11906,1.11841,1.11883,15800000.0
2007-06-07 23:11:00,1.11899,1.11899,1.11863,1.11897,9600000.0
2007-06-07 23:12:00,1.11885,1.11914,1.11879,1.11885,7000000.0
2007-06-07 23:13:00,1.11889,1.11889,1.11877,1.11877,5600000.0
2007-06-07 23:15:00,1.11903,1.11957,1.11877,1.1192,15200000.0
2007-06-07 23:16:00,1.11936,1.11936,1.11861,1.11909,9000000.0
2007-06-07 23:17:00,1.11877,1.119,1.11875,1.11875,17400000.0
2007-06-07 23:18:00,1.11874,1.11874,1.11837,1.1184,13200000.0
2007-06-07 23:19:00,1.11779,1.11856,1.11746,1.11856,16000000.0
2007-06-07 23:20:00,1.11867,1.11867,1.11813,1.11817,13800000.0
2007-06-07 23:21:00,1.1178,1.11783,1.11757,1.11783,37800000.0
2007-06-07 23:22:00,1.11731,1.11764,1.11731,1.11756,4200000.0
2007-06-07 23:23:00,1.11816,1.11816,1.1177,1.118,12800000.0
2007-06-07 23:24:00,1.1179,1.11802,1.11755,1.11755,21800000.0
2007-06-07 23:25:00,1.11814,1.11814,1.11788,1.11789,21000000.0
2007-06-07 23:26:00,1.11849,1.11861,1.11824,1.11853,6800000.0
2007-06-07 23:27:00,1.11829,1.11833,1.11829,1.11833,2600000.0
2007-06-07 23:28:00,1.11828,1.11847,1.11809,1.11809,15400000.0
2007-06-07 23:29:00,1.11831,1.11834,1.11797,1.11811,9200000.0
2007-06-07 23:30:00,1.11823,1.11841,1.11823,1.11832,13000000.0
2007-06-07 23:31:00,1.11809,1.11867,1.11788,1.11822,28400000.0
2007-06-07 23:32:00,1.11829,1.11837,1.11798,1.11798,18600000.0
2007-06-07 23:33:00,1.1187,1.1188,1.1187,1.1188,18000000.0
2007-06-07 23:34:00,1.11796,1.11842,1.11789,1.11808,18000000.0
2007-06-07 23:36:00,1.11832,1.11832,1.11803,1.11803,3200000.0
2007-06-07 23:37:00,1.1189,1.1189,1.1187,1.1187,4800000.0
2007-06-07 23:38:00,1.11811,1.11864,1.11811,1.11864,4800000.0
2007-06-07 23:39:00,1.11838,1.11879,1.11824,1.11851,22400000.0
2007-06-07 23:40:00,1.11854,1.11896,1.11854,1.11884,17600000.0
2007-06-07 23:41:00,1.11902,1.11977,1.11902,1.11955,21400000.0
2007-06-07 23:42:00,1.1201,1.12025,1.11991,1.11991,4600000.0
2007-06-07 23:43:00,1.12047,1.1206,1.1201,1.1201,22600000.0
2007-06-07 23:44:00,1.12009,1.12043,1.12009,1.12043,14000000.0
2007-06-07 23:45:00,1.12044,1.12071,1.12035,1.12041,14800000.0
2007-06-07 23:46:00,1.12062,1.1209,1.12028,1.12058,17200000.0
2007-06-07 23:47:00,1.12056,1.12078,1.12019,1.12047,19600000.0
2007-06-07 23:48:00,1.12035,1.12046,1.1201,1.12019,18600000.0
2007-06-07 23:49:00,1.12044,1.12044,1.12029,1.12032,15000000.0
2007-06-07 23:50:00,1.12067,1.12106,1.12067,1.12093,16000000.0
2007-06-07 23:51:00,1.12111,1.12143,1.1207,1.12081,10800000.0
2007-06-07 23:52:00,1.12086,1.12097,1.12042,1.12071,21000000.0
2007-06-07 23:53:00,1.12089,1.12089,1.12048,1.12079,17200000.0
2007-06-07 23:54:00,1.12072,1.12072,1.12032,1.12036,11600000.0
2007-06-07 23:55:00,1.12029,1.12029,1.11983,1.12,17200000.0
2007-06-07 23:56:00,1.12044,1.12054,1.12004,1.12036,12400000.0
2007-06-07 23:57:00,1.11991,1.12013,1.11963,1.12013,24800000.0
2007-06-07 23:58:00,1.12039,1.12041,1.11982,1.12008,13200000.0
2007-06-07 23:59:00,1.11982,1.11991,1.1195,1.1195,26600000.0
2007-06-08 00:00:00,1.11926,1.11953,1.11906,1.11938,14600000.0
2007-06-08 00:01:00,1.11942,1.11942,1.11926,1.11926,3200000.0
2007-06-08 00:02:00,1.11936,1.11936,1.11921,1.11921,11200000.0
2007-06-08 00:03:00,1.11889,1.11918,1.11851,1.11874,14200000.0
2007-06-08 00:04:00,1.11894,1.11896,1.11885,1.11896,9400000.0
2007-06-08 00:05:00,1.11853,1.11882,1.11838,1.1186,18400000.0
2007-06-08 00:06:00,1.11878,1.11904,1.11836,1.11867,11000000.0
2007-06-08 00:07:00,1.11866,1.11889,1.11848,1.11848,13200000.0
2007-06-08 00:08:00,1.11905,1.11929,1.11894,1.11905,21600000.0
2007-06-08 00:09:00,1.1195,1.1195,1.1195,1.1195,12800000.0
2007-06-08 00:10:00,1.11932,1.11932,1.11857,1.11883,12800000.0
2007-06-08 00:11:00,1.11858,1.11877,1.11821,1.11821,9400000.0
2007-06-08 00:12:00,1.1183,1.11866,1.11818,1.11866,11200000.0
2007-06-08 00:13:00,1.11863,1.11863,1.11817,1.11835,13600000.0
2007-06-08 00:14:00,1.11823,1.11883,1.11785,1.11883,13200000.0
2007-06-08 00:15:00,1.11879,1.11898,1.11833,1.11852,27200000.0
2007-06-08 00:16:00,1.11849,1.11877,1.11849,1.11854,4800000.0
2007-06-08 00:17:00,1.11894,1.11894,1.11855,1.11874,8000000.0
2007-06-08 00:18:00,1.11851,1.11866,1.11842,1.11866,12200000.0
2007-06-08 00:19:00,1.11842,1.11885,1.11842,1.11847,6600000.0
2007-06-08 00:20:00,1.11875,1.11876,1.11875,1.11876,6800000.0
2007-06-08 00:21:00,1.11857,1.11871,1.11834,1.11834,18000000.0
2007-06-08 00:23:00,1.11841,1.11855,1.11835,1.11841,11200000.0
2007-06-08 00:24:00,1.11834,1.11844,1.11834,1.11844,8200000.0
2007-06-08 00:25:00,1.11856,1.11875,1.11817,1.11817,11800000.0
2007-06-08 00:26:00,1.11822,1.11832,1.11782,1.1182,12400000.0
2007-06-08 00:30:00,1.11806,1.11812,1.11785,1.11794,7400000.0
2007-06-08 00:32:00,1.11802,1.1184,1.11802,1.11805,8000000.0
2007-06-08 00:33:00,1.11794,1.11794,1.1175,1.11793,8800000.0
2007-06-08 00:34:00,1.118,1.118,1.11754,1.11792,18400000.0
2007-06-08 00:35:00,1.11782,1.11835,1.11764,1.11835,16400000.0
2007-06-08 00:36:00,1.11834,1.11866,1.11814,1.11845,16000000.0
2007-06-08 00:37:00,1.11828,1.11856,1.11793,1.11816,23400000.0
2007-06-08 00:38:00,1.11845,1.11868,1.11826,1.11835,13600000.0
2007-06-08 00:39:00,1.11834,1.11834,1.11817,1.11817,6200000.0
2007-06-08 00:40:00,1.11829,1.11884,1.11819,1.1183,21200000.0
2007-06-08 00:41:00,1.11821,1.11863,1.11821,1.11847,6200000.0
2007-06-08 00:42:00,1.11846,1.11887,1.11841,1.11841,11800000.0
2007-06-08 00:43:00,1.11832,1.11832,1.11817,1.11829,3600000.0
2007-06-08 00:44:00,1.1185,1.1186,1.1185,1.1186,36400000.0
2007-06-08 00:45:00,1.1179,1.11834,1.11771,1.11792,36400000.0
2007-06-08 00:46:00,1.11842,1.11842,1.11796,1.11826,4200000.0
2007-06-08 00:47:00,1.1185,1.11864,1.11812,1.11826,6800000.0
2007-06-08 00:48:00,1.11798,1.11845,1.11792,1.118,8400000.0
2007-06-08 00:49:00,1.11811,1.11811,1.11798,1.11798,9000000.0
2007-06-08 00:50:00,1.11723,1.11802,1.11723,1.11759,23000000.0
2007-06-08 00:51:00,1.11805,1.11805,1.11803,1.11803,9600000.0
2007-06-08 00:52:00,1.11822,1.11838,1.11804,1.11822,18600000.0
2007-06-08 00:53:00,1.11823,1.11864,1.11783,1.11864,14200000.0
2007-06-08 00:54:00,1.11836,1.11836,1.11794,1.11806,12200000.0
2007-06-08 00:55:00,1.11815,1.11826,1.11787,1.11791,9200000.0
2007-06-08 00:56:00,1.11813,1.11813,1.11779,1.11794,23600000.0
2007-06-08 00:57:00,1.11758,1.11884,1.11758,1.11851,20400000.0
2007-06-08 00:58:00,1.11842,1.1185,1.11794,1.11794,11600000.0
2007-06-08 00:59:00,1.11812,1.11836,1.11812,1.11813,6400000.0
2007-06-08 01:00:00,1.11824,1.11827,1.11787,1.118,9400000.0
2007-06-08 01:01:00,1.11788,1.11823,1.11779,1.11823,6200000.0
2007-06-08 01:02:00,1.11803,1.11809,1.11776,1.11776,19800000.0
2007-06-08 01:04:00,1.11805,1.11809,1.11805,1.11809,2600000.0
2007-06-08 01:05:00,1.11813,1.11816,1.11796,1.11807,7600000.0
2007-06-08 01:06:00,1.11846,1.11846,1.11787,1.11787,13800000.0
2007-06-08 01:07:00,1.1181,1.11869,1.11808,1.11856,7600000.0
2007-06-08 01:08:00,1.11826,1.11855,1.11817,1.11852,10400000.0
2007-06-08 01:10:00,1.11869,1.11869,1.1183,1.1183,6200000.0
2007-06-08 01:11:00,1.11838,1.11838,1.11778,1.11797,28400000.0
2007-06-08 01:12:00,1.11773,1.11797,1.11758,1.11797,13400000.0
2007-06-08 01:13:00,1.11786,1.11798,1.11758,1.11767,15800000.0
2007-06-08 01:14:00,1.11766,1.11819,1.11766,1.11819,15400000.0
2007-06-08 01:15:00,1.11804,1.11838,1.11778,1.11838,15800000.0
2007-06-08 01:16:00,1.11805,1.11805,1.11766,1.11798,16800000.0
2007-06-08 01:17:00,1.1183,1.1183,1.1183,1.1183,21400000.0
2007-06-08 01:18:00,1.11759,1.11814,1.11759,1.11765,21400000.0
2007-06-08 01:19:00,1.11774,1.11789,1.11751,1.11789,6000000.0
2007-06-08 01:20:00,1.11734,1.11734,1.11702,1.11702,3000000.0
2007-06-08 01:21:00,1.1172,1.1177,1.11712,1.11747,37200000.0
2007-06-08 01:22:00,1.11768,1.11797,1.11753,1.11766,23800000.0
2007-06-08 01:23:00,1.11775,1.1179,1.11765,1.1179,15400000.0
2007-06-08 01:24:00,1.1174,1.11777,1.1174,1.11755,24000000.0
2007-06-08 01:25:00,1.1178,1.11826,1.11748,1.11748,13600000.0
2007-06-08 01:26:00,1.11762,1.1179,1.11762,1.11775,18800000.0
2007-06-08 01:27:00,1.11786,1.11802,1.11776,1.11784,16200000.0
2007-06-08 01:28:00,1.11761,1.11761,1.11753,1.11753,2600000.0
2007-06-08 01:29:00,1.1182,1.1182,1.1181,1.1181,3600000.0
2007-06-08 01:30:00,1.1175,1.11789,1.1175,1.11789,3600000.0
2007-06-08 01:31:00,1.11713,1.11771,1.11713,1.11753,15600000.0
2007-06-08 01:32:00,1.11774,1.11816,1.11757,1.11816,23200000.0
2007-06-08 01:33:00,1.11831,1.11856,1.1179,1.11825,11000000.0
2007-06-08 01:34:00,1.11834,1.11856,1.11807,1.11825,11400000.0
2007-06-08 01:35:00,1.11818,1.11842,1.11809,1.11819,10000000.0
2007-06-08 01:36:00,1.1181,1.1184,1.11799,1.11808,7800000.0
2007-06-08 01:37:00,1.1181,1.11822,1.11778,1.1179,7400000.0
2007-06-08 01:38:00,1.1184,1.1185,1.1183,1.1183,6800000.0
2007-06-08 01:39:00,1.11789,1.11809,1.11773,1.11773,6800000.0
2007-06-08 01:40:00,1.1184,1.1185,1.1184,1.1185,9200000.0
2007-06-08 01:41:00,1.11774,1.11802,1.11752,1.11756,9200000.0
2007-06-08 01:42:00,1.11791,1.1187,1.11791,1.11837,22600000.0
2007-06-08 01:43:00,1.11789,1.1181,1.11772,1.118,19800000.0
2007-06-08 01:44:00,1.1183,1.1183,1.1183,1.1183,21800000.0
2007-06-08 01:45:00,1.11795,1.11804,1.11756,1.11769,21800000.0
2007-06-08 01:46:00,1.11804,1.11806,1.11745,1.11759,20800000.0
2007-06-08 01:47:00,1.11774,1.11774,1.11749,1.11771,8200000.0
2007-06-08 01:48:00,1.1181,1.1182,1.1177,1.1178,10600000.0
2007-06-08 01:49:00,1.1175,1.11782,1.11749,1.11758,10600000.0
2007-06-08 01:50:00,1.11728,1.11728,1.1171,1.11728,10800000.0
2007-06-08 01:51:00,1.11747,1.11747,1.11689,1.11689,14600000.0
2007-06-08 01:52:00,1.11706,1.11747,1.11703,1.1173,13600000.0
2007-06-08 01:53:00,1.11719,1.11719,1.11645,1.117,13000000.0
2007-06-08 01:54:00,1.11676,1.11676,1.11636,1.11636,9200000.0
2007-06-08 01:55:00,1.11667,1.11708,1.11624,1.11708,18200000.0
2007-06-08 01:56:00,1.11662,1.11671,1.11654,1.11654,12600000.0
2007-06-08 01:57:00,1.11685,1.11685,1.11623,1.1163,17000000.0
2007-06-08 01:58:00,1.1163,1.11643,1.11626,1.11626,7600000.0
2007-06-08 01:59:00,1.11657,1.11657,1.11611,1.11651,24000000.0
2007-06-08 02:00:00,1.11673,1.11674,1.11646,1.11646,10000000.0
2007-06-08 02:01:00,1.11658,1.11695,1.11655,1.11685,12200000.0
2007-06-08 02:02:00,1.11661,1.1167,1.1164,1.1167,17400000.0
2007-06-08 02:03:00,1.11668,1.11668,1.11621,1.11641,6200000.0
2007-06-08 02:04:00,1.11658,1.11658,1.11574,1.1159,20800000.0
2007-06-08 02:05:00,1.11625,1.11662,1.11599,1.11632,28600000.0
2007-06-08 02:06:00,1.11647,1.11664,1.11637,1.11649,19800000.0
2007-06-08 02:07:00,1.11648,1.11672,1.11638,1.11647,14000000.0
2007-06-08 02:08:00,1.11619,1.11681,1.11619,1.11636,14800000.0
2007-06-08 02:09:00,1.11644,1.11664,1.11627,1.1166,13400000.0
2007-06-08 02:10:00,1.11685,1.11685,1.11645,1.11654,11800000.0
2007-06-08 02:11:00,1.11692,1.11703,1.11673,1.11676,17000000.0
2007-06-08 02:12:00,1.11728,1.11728,1.11693,1.11693,20400000.0
2007-06-08 02:13:00,1.11668,1.11765,1.11668,1.11758,11000000.0
2007-06-08 02:14:00,1.11784,1.11809,1.11775,1.11804,13200000.0
2007-06-08 02:15:00,1.11783,1.11844,1.11783,1.11806,10400000.0
2007-06-08 02:16:00,1.11765,1.11765,1.11701,1.11708,15400000.0
2007-06-08 02:17:00,1.11702,1.11738,1.11702,1.11726,19400000.0
2007-06-08 02:18:00,1.1173,1.11754,1.11707,1.11709,12400000.0
2007-06-08 02:19:00,1.11696,1.11748,1.11696,1.11719,20200000.0
2007-06-08 02:20:00,1.11742,1.11742,1.11674,1.11674,6000000.0
2007-06-08 02:21:00,1.11662,1.11711,1.11662,1.11711,8800000.0
2007-06-08 02:22:00,1.11705,1.11731,1.11698,1.11724,11600000.0
2007-06-08 02:23:00,1.11715,1.11769,1.11712,1.11728,21000000.0
2007-06-08 02:24:00,1.11724,1.11758,1.11717,1.11723,19400000.0
2007-06-08 02:25:00,1.11716,1.11745,1.11712,1.11729,18200000.0
2007-06-08 02:26:00,1.11736,1.11736,1.11704,1.11725,14800000.0
2007-06-08 02:27:00,1.11709,1.11718,1.11684,1.11709,11400000.0
2007-06-08 02:28:00,1.1167,1.1169,1.11666,1.11666,11400000.0
2007-06-08 02:29:00,1.11703,1.11703,1.11602,1.11602,23600000.0
2007-06-08 02:30:00,1.11618,1.11646,1.11589,1.11639,21200000.0
2007-06-08 02:31:00,1.11711,1.11715,1.11682,1.11692,23600000.0
2007-06-08 02:32:00,1.1166,1.11679,1.11626,1.11626,11800000.0
2007-06-08 02:33:00,1.11606,1.11641,1.11592,1.11641,11400000.0
2007-06-08 02:34:00,1.11647,1.11647,1.11562,1.11602,28400000.0
2007-06-08 02:35:00,1.11605,1.11655,1.11599,1.11645,6200000.0
2007-06-08 02:36:00,1.1167,1.11692,1.11628,1.11653,21600000.0
2007-06-08 02:37:00,1.11664,1.11748,1.11664,1.11748,21600000.0
2007-06-08 02:38:00,1.11722,1.11722,1.1166,1.11685,17800000.0
2007-06-08 02:39:00,1.11669,1.11707,1.11666,1.11671,17000000.0
2007-06-08 02:40:00,1.11674,1.11723,1.11641,1.11641,8000000.0
2007-06-08 02:41:00,1.11685,1.11731,1.11664,1.11731,13600000.0
2007-06-08 02:42:00,1.11743,1.11778,1.11698,1.11723,6800000.0
2007-06-08 02:43:00,1.11712,1.11738,1.11712,1.1173,9000000.0
2007-06-08 02:44:00,1.11751,1.11772,1.11726,1.11739,35000000.0
2007-06-08 02:45:00,1.11741,1.11749,1.11703,1.11749,14600000.0
2007-06-08 02:46:00,1.11701,1.11733,1.11673,1.11685,18800000.0
2007-06-08 02:47:00,1.11675,1.11702,1.1162,1.1162,23400000.0
2007-06-08 02:48:00,1.11646,1.11646,1.11617,1.11617,12200000.0
2007-06-08 02:49:00,1.11676,1.11718,1.11646,1.11718,17600000.0
2007-06-08 02:50:00,1.11737,1.11769,1.11712,1.11769,15800000.0
2007-06-08 02:51:00,1.11724,1.11757,1.11724,1.11743,26400000.0
2007-06-08 02:52:00,1.11779,1.11793,1.11758,1.11758,9000000.0
2007-06-08 02:53:00,1.11723,1.11799,1.11723,1.11755,13800000.0
2007-06-08 02:54:00,1.11775,1.11778,1.11724,1.11724,27000000.0
2007-06-08 02:55:00,1.11716,1.11782,1.11716,1.11763,10000000.0
2007-06-08 02:56:00,1.11716,1.11773,1.11716,1.11764,13000000.0
2007-06-08 02:57:00,1.1175,1.11785,1.1175,1.11765,16000000.0
2007-06-08 02:58:00,1.11758,1.11785,1.11758,1.11768,10800000.0
2007-06-08 02:59:00,1.11784,1.11784,1.117,1.117,10000000.0
2007-06-08 03:00:00,1.11685,1.11774,1.11685,1.11705,8400000.0
2007-06-08 03:01:00,1.11742,1.11782,1.11722,1.11739,21200000.0
2007-06-08 03:02:00,1.11732,1.11779,1.11726,1.11779,17800000.0
2007-06-08 03:03:00,1.11724,1.11761,1.11646,1.11646,13600000.0
2007-06-08 03:04:00,1.11668,1.11729,1.11664,1.11685,15200000.0
2007-06-08 03:05:00,1.11678,1.11718,1.11678,1.11718,10000000.0
2007-06-08 03:06:00,1.11722,1.11734,1.11692,1.11705,18000000.0
2007-06-08 03:07:00,1.11698,1.11698,1.1168,1.1168,4800000.0
2007-06-08 03:08:00,1.11695,1.1174,1.11638,1.1174,17600000.0
2007-06-08 03:09:00,1.11703,1.1173,1.11703,1.1173,20200000.0
2007-06-08 03:10:00,1.11736,1.11754,1.11719,1.11726,13000000.0
2007-06-08 03:11:00,1.11698,1.11714,1.11698,1.11714,3200000.0
2007-06-08 03:12:00,1.11714,1.11718,1.11706,1.11706,8200000.0
2007-06-08 03:13:00,1.1173,1.11755,1.1172,1.1172,15400000.0
2007-06-08 03:14:00,1.11734,1.11734,1.11696,1.11714,10000000.0
2007-06-08 03:15:00,1.11697,1.11724,1.11675,1.11724,13800000.0
2007-06-08 03:16:00,1.11655,1.11692,1.11655,1.11668,10800000.0
2007-06-08 03:17:00,1.11665,1.11712,1.11665,1.11669,22600000.0
2007-06-08 03:18:00,1.11714,1.11728,1.117,1.11705,13000000.0
2007-06-08 03:19:00,1.11766,1.11772,1.11734,1.11734,14600000.0
2007-06-08 03:20:00,1.11731,1.11766,1.11731,1.11766,9400000.0
2007-06-08 03:21:00,1.11723,1.11742,1.11717,1.11734,28400000.0
2007-06-08 03:22:00,1.1172,1.11749,1.1172,1.11749,10400000.0
2007-06-08 03:23:00,1.11683,1.11745,1.1167,1.11718,12600000.0
2007-06-08 03:24:00,1.1171,1.11715,1.1171,1.11715,3200000.0
2007-06-08 03:25:00,1.11732,1.11732,1.11698,1.11698,2600000.0
2007-06-08 03:26:00,1.11709,1.11709,1.11672,1.1168,7400000.0
2007-06-08 03:27:00,1.11702,1.11759,1.11698,1.11734,20800000.0
2007-06-08 03:28:00,1.11714,1.11714,1.1165,1.11696,25400000.0
2007-06-08 03:29:00,1.11753,1.11753,1.11694,1.11694,11400000.0
2007-06-08 03:30:00,1.11735,1.11735,1.1169,1.11695,16200000.0
2007-06-08 03:31:00,1.11698,1.11749,1.11698,1.11719,13000000.0
2007-06-08 03:32:00,1.11748,1.11748,1.11705,1.11727,4800000.0
2007-06-08 03:33:00,1.11715,1.11722,1.11715,1.11722,4000000.0
2007-06-08 03:34:00,1.11762,1.11762,1.11719,1.11743,7400000.0
2007-06-08 03:35:00,1.11729,1.11764,1.11716,1.11749,22200000.0
2007-06-08 03:36:00,1.11741,1.11761,1.11741,1.11754,6200000.0
2007-06-08 03:37:00,1.11751,1.11751,1.11727,1.11742,8600000.0
2007-06-08 03:38:00,1.1174,1.11762,1.11718,1.11718,24800000.0
2007-06-08 03:39:00,1.1174,1.1174,1.117,1.11728,16200000.0
2007-06-08 03:40:00,1.1171,1.11721,1.11658,1.11691,19200000.0
2007-06-08 03:41:00,1.11709,1.11765,1.11709,1.1176,17400000.0
2007-06-08 03:42:00,1.11731,1.11743,1.11731,1.11743,9600000.0
2007-06-08 03:43:00,1.11758,1.11773,1.11743,1.11773,14400000.0
2007-06-08 03:44:00,1.118,1.1181,1.118,1.118,10600000.0
2007-06-08 03:45:00,1.11723,1.11751,1.11723,1.11739,10600000.0
2007-06-08 03:46:00,1.11765,1.11765,1.11749,1.11749,2600000.0
2007-06-08 03:47:00,1.11741,1.1178,1.11732,1.11752,20200000.0
2007-06-08 03:48:00,1.11753,1.11789,1.11707,1.11789,35000000.0
2007-06-08 03:49:00,1.11724,1.11746,1.11724,1.11746,6600000.0
2007-06-08 03:50:00,1.11759,1.11759,1.11728,1.11747,13400000.0
2007-06-08 03:51:00,1.11735,1.11765,1.11731,1.11764,10200000.0
2007-06-08 03:52:00,1.1177,1.11786,1.11738,1.11786,14000000.0
2007-06-08 03:53:00,1.11764,1.11764,1.11718,1.11741,22200000.0
2007-06-08 03:54:00,1.11741,1.11772,1.11737,1.11743,13000000.0
2007-06-08 03:55:00,1.11742,1.11748,1.11737,1.11748,9800000.0
2007-06-08 03:56:00,1.11732,1.11774,1.1172,1.1177,16200000.0
2007-06-08 03:57:00,1.11734,1.11745,1.11711,1.11732,10200000.0
2007-06-08 03:58:00,1.11699,1.11749,1.11698,1.11741,14800000.0
2007-06-08 03:59:00,1.11741,1.11763,1.11733,1.1176,9200000.0
2007-06-08 04:00:00,1.11788,1.11806,1.11766,1.11767,15600000.0
2007-06-08 04:01:00,1.11788,1.11788,1.11717,1.11738,15000000.0
2007-06-08 04:02:00,1.11767,1.11782,1.11724,1.1175,19600000.0
2007-06-08 04:03:00,1.11764,1.11767,1.11726,1.11731,14600000.0
2007-06-08 04:04:00,1.11764,1.11764,1.11709,1.11724,18400000.0
2007-06-08 04:05:00,1.11704,1.11761,1.11704,1.11709,9200000.0
2007-06-08 04:06:00,1.11689,1.11733,1.11689,1.11696,15800000.0
2007-06-08 04:07:00,1.11702,1.11702,1.11658,1.11697,12800000.0
2007-06-08 04:08:00,1.11706,1.11734,1.11688,1.11734,27200000.0
2007-06-08 04:09:00,1.1171,1.1171,1.11699,1.11707,14800000.0
2007-06-08 04:10:00,1.1171,1.11762,1.1171,1.11745,15400000.0
2007-06-08 04:11:00,1.11726,1.11729,1.11686,1.11716,15000000.0
2007-06-08 04:12:00,1.11683,1.11683,1.1166,1.1166,12800000.0
2007-06-08 04:13:00,1.11707,1.11707,1.11612,1.11685,24800000.0
2007-06-08 04:14:00,1.11705,1.11705,1.11646,1.11646,7600000.0
2007-06-08 04:15:00,1.11629,1.11653,1.11617,1.11629,16400000.0
2007-06-08 04:16:00,1.11682,1.11708,1.11666,1.1168,9000000.0
2007-06-08 04:17:00,1.11632,1.11675,1.11632,1.11675,8400000.0
2007-06-08 04:18:00,1.11654,1.11695,1.11654,1.11681,9600000.0
2007-06-08 04:19:00,1.11667,1.11667,1.11602,1.11645,16000000.0
2007-06-08 04:20:00,1.11645,1.11672,1.11643,1.11652,10800000.0
2007-06-08 04:21:00,1.1172,1.1174,1.1171,1.1174,8000000.0
2007-06-08 04:22:00,1.11721,1.11721,1.11675,1.11675,8000000.0
2007-06-08 04:23:00,1.11671,1.11723,1.11671,1.11673,16800000.0
2007-06-08 04:24:00,1.11667,1.11706,1.11657,1.11662,26800000.0
2007-06-08 04:25:00,1.1165,1.11679,1.1165,1.11656,11200000.0
2007-06-08 04:26:00,1.11693,1.11693,1.11691,1.11691,4800000.0
2007-06-08 04:27:00,1.11696,1.11714,1.11682,1.11682,20200000.0
2007-06-08 04:28:00,1.11668,1.11741,1.11668,1.11741,12800000.0
2007-06-08 04:29:00,1.1177,1.1177,1.1176,1.1177,14200000.0
2007-06-08 04:30:00,1.11676,1.11737,1.11676,1.11707,14200000.0
2007-06-08 04:31:00,1.11683,1.1172,1.11683,1.11685,6800000.0
2007-06-08 04:32:00,1.11715,1.1173,1.11706,1.1173,18600000.0
2007-06-08 04:33:00,1.11707,1.11748,1.11703,1.11748,15400000.0
2007-06-08 04:34:00,1.11771,1.11778,1.1173,1.1173,19400000.0
2007-06-08 04:35:00,1.11744,1.11796,1.11714,1.1176,11400000.0
2007-06-08 04:36:00,1.11752,1.11752,1.11738,1.11742,7200000.0
2007-06-08 04:37:00,1.11738,1.11758,1.11731,1.11752,24200000.0
2007-06-08 04:38:00,1.1174,1.11746,1.1174,1.11746,5600000.0
2007-06-08 04:39:00,1.11726,1.1179,1.11726,1.1174,15800000.0
2007-06-08 04:40:00,1.11728,1.11785,1.11691,1.11691,14400000.0
2007-06-08 04:41:00,1.11722,1.11722,1.11694,1.11694,5600000.0
2007-06-08 04:42:00,1.11683,1.11756,1.11683,1.11749,19200000.0
2007-06-08 04:43:00,1.11686,1.11702,1.11659,1.11702,6200000.0
2007-06-08 04:44:00,1.1174,1.1175,1.1174,1.1175,22600000.0
2007-06-08 04:45:00,1.11703,1.11774,1.11703,1.11715,22600000.0
2007-06-08 04:46:00,1.11712,1.11731,1.11704,1.11722,10600000.0
2007-06-08 04:47:00,1.11731,1.11781,1.11701,1.11701,25800000.0
2007-06-08 04:48:00,1.11775,1.11785,1.11739,1.11779,14400000.0
2007-06-08 04:49:00,1.11748,1.1177,1.11726,1.11726,18200000.0
2007-06-08 04:50:00,1.11793,1.11793,1.11745,1.11769,10800000.0
2007-06-08 04:51:00,1.1176,1.118,1.1174,1.11782,10800000.0
2007-06-08 04:52:00,1.11779,1.1183,1.11779,1.11799,10800000.0
2007-06-08 04:53:00,1.11774,1.11774,1.11696,1.11696,25400000.0
2007-06-08 04:54:00,1.11724,1.11736,1.11724,1.11731,9600000.0
2007-06-08 04:55:00,1.11723,1.11764,1.11711,1.11755,24400000.0
2007-06-08 04:56:00,1.11762,1.1178,1.11736,1.11748,18600000.0
2007-06-08 04:57:00,1.11748,1.11752,1.11728,1.11752,5200000.0
2007-06-08 04:58:00,1.11734,1.11734,1.11714,1.1173,12400000.0
2007-06-08 04:59:00,1.11756,1.11776,1.11741,1.11776,8200000.0
2007-06-08 05:00:00,1.11744,1.1178,1.11725,1.1178,15400000.0
2007-06-08 05:01:00,1.11755,1.11762,1.11745,1.11762,11600000.0
2007-06-08 05:02:00,1.11835,1.11835,1.11785,1.11785,8800000.0
2007-06-08 05:03:00,1.1182,1.1185,1.11783,1.11795,14200000.0
2007-06-08 05:04:00,1.11786,1.1181,1.11743,1.1177,10000000.0
2007-06-08 05:05:00,1.11795,1.11816,1.11778,1.11816,27000000.0
2007-06-08 05:06:00,1.11799,1.11804,1.11768,1.11774,10400000.0
2007-06-08 05:07:00,1.11791,1.11791,1.11749,1.11756,4200000.0
2007-06-08 05:08:00,1.11733,1.11765,1.11733,1.11752,16000000.0
2007-06-08 05:09:00,1.11779,1.11794,1.11768,1.11784,13200000.0
2007-06-08 05:10:00,1.11793,1.1183,1.11765,1.1183,10800000.0
2007-06-08 05:11:00,1.11762,1.11789,1.11753,1.11789,18000000.0
2007-06-08 05:12:00,1.11757,1.11796,1.11747,1.11796,21200000.0
2007-06-08 05:13:00,1.1182,1.1183,1.1182,1.1182,25200000.0
2007-06-08 05:14:00,1.11807,1.11807,1.11749,1.11749,25200000.0
2007-06-08 05:15:00,1.11731,1.1179,1.1172,1.1179,10600000.0
2007-06-08 05:16:00,1.11772,1.11783,1.11732,1.11781,14400000.0
2007-06-08 05:17:00,1.11776,1.11776,1.11758,1.11774,20600000.0
2007-06-08 05:18:00,1.11755,1.11755,1.11707,1.11707,13800000.0
2007-06-08 05:19:00,1.11707,1.1176,1.11707,1.11747,15800000.0
2007-06-08 05:20:00,1.11759,1.11764,1.11734,1.11746,15000000.0
2007-06-08 05:21:00,1.11793,1.11793,1.1173,1.11731,7800000.0
2007-06-08 05:22:00,1.11752,1.11752,1.11703,1.11703,10600000.0
2007-06-08 05:23:00,1.1169,1.11727,1.1169,1.11724,12800000.0
2007-06-08 05:24:00,1.11678,1.11747,1.11676,1.11706,22200000.0
2007-06-08 05:25:00,1.11738,1.11738,1.11686,1.11686,6800000.0
2007-06-08 05:26:00,1.11703,1.11703,1.1168,1.1168,19600000.0
2007-06-08 05:27:00,1.11741,1.11741,1.11679,1.11679,21400000.0
2007-06-08 05:28:00,1.11704,1.11714,1.11683,1.11714,26000000.0
2007-06-08 05:29:00,1.11737,1.11737,1.11644,1.11656,19800000.0
2007-06-08 05:30:00,1.11686,1.11703,1.11679,1.11697,6800000.0
2007-06-08 05:31:00,1.1167,1.11722,1.1167,1.11722,12200000.0
2007-06-08 05:32:00,1.11758,1.11758,1.11701,1.11751,8800000.0
2007-06-08 05:33:00,1.11724,1.11735,1.11697,1.11735,22200000.0
2007-06-08 05:34:00,1.11739,1.11739,1.11708,1.11708,3200000.0
2007-06-08 05:35:00,1.11663,1.11726,1.11663,1.11726,10200000.0
2007-06-08 05:36:00,1.11716,1.11755,1.11704,1.11718,21200000.0
2007-06-08 05:37:00,1.11734,1.11777,1.11712,1.11726,16400000.0
2007-06-08 05:38:00,1.11704,1.11736,1.11704,1.11715,7400000.0
2007-06-08 05:39:00,1.11707,1.11762,1.11707,1.11762,5000000.0
2007-06-08 05:40:00,1.11723,1.11761,1.11723,1.11747,15400000.0
2007-06-08 05:41:00,1.11723,1.11763,1.11708,1.11729,16600000.0
2007-06-08 05:42:00,1.11743,1.11743,1.11723,1.11727,7600000.0
2007-06-08 05:43:00,1.11678,1.11727,1.11678,1.11694,6200000.0
2007-06-08 05:44:00,1.1167,1.11688,1.11658,1.11658,11400000.0
2007-06-08 05:45:00,1.11697,1.11728,1.11697,1.11728,12400000.0
2007-06-08 05:46:00,1.11692,1.11722,1.1168,1.11722,16200000.0
2007-06-08 05:47:00,1.11688,1.1171,1.11679,1.11707,10400000.0
2007-06-08 05:48:00,1.11673,1.11705,1.11636,1.11695,23200000.0
2007-06-08 05:49:00,1.11707,1.11731,1.11676,1.11716,28800000.0
2007-06-08 05:50:00,1.11722,1.11739,1.11692,1.11699,16200000.0
2007-06-08 05:51:00,1.11707,1.11721,1.11695,1.11702,25000000.0
2007-06-08 05:52:00,1.1173,1.1173,1.11692,1.11697,5400000.0
2007-06-08 05:53:00,1.1171,1.11732,1.117,1.117,7400000.0
2007-06-08 05:54:00,1.11721,1.11742,1.11721,1.11742,2600000.0
2007-06-08 05:55:00,1.11745,1.11765,1.11725,1.11734,14800000.0
2007-06-08 05:56:00,1.11713,1.11713,1.11677,1.11693,8600000.0
2007-06-08 05:57:00,1.11726,1.11726,1.11679,1.11708,21800000.0
2007-06-08 05:58:00,1.11668,1.1172,1.11665,1.11666,13800000.0
2007-06-08 05:59:00,1.1174,1.1175,1.1174,1.1175,17000000.0
2007-06-08 06:00:00,1.11687,1.11711,1.11687,1.11687,17000000.0
2007-06-08 06:01:00,1.11691,1.11722,1.11684,1.11712,7200000.0
2007-06-08 06:02:00,1.1173,1.11735,1.11712,1.11717,11200000.0
2007-06-08 06:03:00,1.11702,1.11702,1.11676,1.11702,12400000.0
2007-06-08 06:04:00,1.11713,1.11713,1.11708,1.11708,3400000.0
2007-06-08 06:05:00,1.11681,1.11703,1.11644,1.11662,18400000.0
2007-06-08 06:07:00,1.11639,1.11678,1.11636,1.11653,12600000.0
2007-06-08 06:08:00,1.11625,1.11693,1.11625,1.11693,2600000.0
2007-06-08 06:09:00,1.11696,1.11728,1.11674,1.11689,14600000.0
2007-06-08 06:10:00,1.11689,1.11725,1.1167,1.11678,16000000.0
2007-06-08 06:11:00,1.11702,1.11702,1.11655,1.11655,9000000.0
2007-06-08 06:12:00,1.1167,1.11729,1.1167,1.11678,19800000.0
2007-06-08 06:13:00,1.11682,1.11704,1.11652,1.11664,19600000.0
2007-06-08 06:14:00,1.11681,1.11707,1.11643,1.11707,17800000.0
2007-06-08 06:15:00,1.11699,1.1174,1.11699,1.1174,5600000.0
2007-06-08 06:16:00,1.11699,1.11732,1.11692,1.11692,6400000.0
2007-06-08 06:17:00,1.11681,1.11707,1.11678,1.11678,8800000.0
2007-06-08 06:18:00,1.11651,1.11692,1.11651,1.11692,10400000.0
2007-06-08 06:19:00,1.117,1.11726,1.11652,1.11688,25600000.0
2007-06-08 06:20:00,1.11701,1.11711,1.1168,1.11698,6800000.0
2007-06-08 06:21:00,1.11702,1.11726,1.11652,1.11696,25600000.0
2007-06-08 06:22:00,1.11699,1.11705,1.11693,1.11701,9200000.0
2007-06-08 06:23:00,1.11691,1.11729,1.11691,1.11697,13600000.0
2007-06-08 06:24:00,1.11733,1.11745,1.11691,1.11699,14400000.0
2007-06-08 06:25:00,1.11744,1.11746,1.11709,1.11746,10000000.0
2007-06-08 06:26:00,1.11731,1.11731,1.1169,1.1169,14200000.0
2007-06-08 06:27:00,1.11661,1.11705,1.11661,1.11691,20600000.0
2007-06-08 06:28:00,1.11745,1.11758,1.11677,1.11705,11600000.0
2007-06-08 06:29:00,1.11705,1.11729,1.11651,1.11692,13600000.0
2007-06-08 06:30:00,1.11704,1.11758,1.11683,1.11725,15600000.0
2007-06-08 06:31:00,1.11709,1.11722,1.11674,1.11719,10200000.0
2007-06-08 06:32:00,1.11682,1.11709,1.1166,1.11671,17800000.0
2007-06-08 06:33:00,1.11707,1.11708,1.1165,1.11684,10800000.0
2007-06-08 06:34:00,1.11684,1.11702,1.1166,1.11683,18400000.0
2007-06-08 06:35:00,1.11673,1.11683,1.11666,1.11683,15400000.0
2007-06-08 06:36:00,1.11662,1.11703,1.11652,1.11656,11000000.0
2007-06-08 06:37:00,1.11669,1.11669,1.11615,1.11617,6400000.0
2007-06-08 06:38:00,1.11617,1.11637,1.11617,1.11637,12200000.0
2007-06-08 06:39:00,1.1163,1.11657,1.1163,1.11644,10800000.0
2007-06-08 06:40:00,1.11617,1.11653,1.11617,1.11647,6400000.0
2007-06-08 06:41:00,1.1168,1.1168,1.11657,1.11657,11200000.0
2007-06-08 06:42:00,1.11654,1.11675,1.11652,1.1166,6800000.0
2007-06-08 06:43:00,1.1171,1.1172,1.1171,1.1172,5200000.0
2007-06-08 06:44:00,1.117,1.1172,1.117,1.117,5200000.0
2007-06-08 06:45:00,1.1171,1.1171,1.117,1.1171,5200000.0
2007-06-08 06:46:00,1.11667,1.11704,1.11658,1.11671,5200000.0
2007-06-08 06:47:00,1.11629,1.11648,1.11624,1.11624,14800000.0
2007-06-08 06:48:00,1.11632,1.11676,1.11632,1.11665,16200000.0
2007-06-08 06:50:00,1.11666,1.11695,1.11661,1.1167,10200000.0
2007-06-08 06:52:00,1.11644,1.11678,1.11644,1.11664,13800000.0
2007-06-08 06:53:00,1.11618,1.11624,1.11583,1.11624,14600000.0
2007-06-08 06:54:00,1.1163,1.1163,1.11619,1.11619,3200000.0
2007-06-08 06:55:00,1.11623,1.11631,1.11623,1.11631,2600000.0
2007-06-08 06:56:00,1.11649,1.1167,1.11624,1.11624,8600000.0
2007-06-08 06:57:00,1.11624,1.11664,1.11624,1.11638,8800000.0
2007-06-08 06:58:00,1.11646,1.117,1.11646,1.11657,12800000.0
2007-06-08 06:59:00,1.11649,1.11675,1.11611,1.11656,26200000.0
2007-06-08 07:00:00,1.11664,1.11664,1.11624,1.11634,20000000.0
2007-06-08 07:02:00,1.11666,1.11666,1.11643,1.11643,7200000.0
2007-06-08 07:03:00,1.11627,1.11665,1.11627,1.11661,25800000.0
2007-06-08 07:04:00,1.11607,1.11626,1.11572,1.11572,3600000.0
2007-06-08 07:05:00,1.1161,1.11639,1.11608,1.11627,20800000.0
2007-06-08 07:06:00,1.11621,1.11635,1.11621,1.11635,17400000.0
2007-06-08 07:07:00,1.11644,1.11644,1.11599,1.11599,11400000.0
2007-06-08 07:08:00,1.11604,1.11629,1.11604,1.1162,4200000.0
2007-06-08 07:09:00,1.11636,1.11636,1.11615,1.11615,9600000.0
2007-06-08 07:10:00,1.11633,1.11633,1.11614,1.11619,26600000.0
2007-06-08 07:11:00,1.1162,1.11647,1.11598,1.11647,12400000.0
2007-06-08 07:12:00,1.11623,1.11623,1.11621,1.11621,3200000.0
2007-06-08 07:13:00,1.11617,1.11678,1.11617,1.11673,9200000.0
2007-06-08 07:14:00,1.11642,1.11677,1.11642,1.11655,11800000.0
2007-06-08 07:15:00,1.11581,1.11616,1.11581,1.11594,3600000.0
2007-06-08 07:16:00,1.1167,1.1167,1.1162,1.1162,9400000.0
2007-06-08 07:17:00,1.11542,1.11615,1.11542,1.11599,9400000.0
2007-06-08 07:18:00,1.11596,1.11643,1.11596,1.11643,8600000.0
2007-06-08 07:19:00,1.11649,1.11674,1.11615,1.11637,15800000.0
2007-06-08 07:20:00,1.11608,1.11636,1.11603,1.11615,21400000.0
2007-06-08 07:21:00,1.11631,1.11644,1.11606,1.11611,12000000.0
2007-06-08 07:22:00,1.1169,1.1169,1.1166,1.1167,10600000.0
2007-06-08 07:23:00,1.11607,1.11667,1.11605,1.11617,10600000.0
2007-06-08 07:24:00,1.11616,1.1163,1.11586,1.11613,15800000.0
2007-06-08 07:25:00,1.11598,1.11628,1.11581,1.11581,20800000.0
2007-06-08 07:26:00,1.11599,1.11635,1.11593,1.11593,9200000.0
2007-06-08 07:28:00,1.11596,1.11619,1.11576,1.11588,13000000.0
2007-06-08 07:29:00,1.11585,1.11624,1.11543,1.11624,15800000.0
2007-06-08 07:30:00,1.11604,1.11612,1.11596,1.11597,5800000.0
2007-06-08 07:31:00,1.1161,1.11647,1.11589,1.11619,10200000.0
2007-06-08 07:32:00,1.11616,1.11641,1.11616,1.11617,11400000.0
2007-06-08 07:33:00,1.11633,1.11633,1.116,1.116,2600000.0
2007-06-08 07:34:00,1.11627,1.11672,1.11627,1.11648,11000000.0
2007-06-08 07:35:00,1.11641,1.11695,1.11641,1.11657,16800000.0
2007-06-08 07:36:00,1.11667,1.11667,1.1161,1.1161,6800000.0
2007-06-08 07:37:00,1.11609,1.11609,1.11599,1.11599,5600000.0
2007-06-08 07:38:00,1.11605,1.11627,1.11605,1.11618,27800000.0
2007-06-08 07:39:00,1.11618,1.11641,1.11609,1.11641,6600000.0
2007-06-08 07:40:00,1.11678,1.11681,1.11646,1.11646,20200000.0
2007-06-08 07:41:00,1.11658,1.1171,1.11658,1.11665,12200000.0
2007-06-08 07:42:00,1.11669,1.11669,1.11635,1.11635,3600000.0
2007-06-08 07:43:00,1.11652,1.11659,1.11649,1.11659,9400000.0
2007-06-08 07:44:00,1.11658,1.11686,1.11658,1.11686,2000000.0
2007-06-08 07:45:00,1.11674,1.1169,1.11655,1.11655,18200000.0
2007-06-08 07:46:00,1.11652,1.11652,1.11619,1.11622,11200000.0
2007-06-08 07:47:00,1.11663,1.11663,1.11635,1.11635,10600000.0
2007-06-08 07:48:00,1.11694,1.11721,1.11684,1.11686,11400000.0
2007-06-08 07:49:00,1.11697,1.11709,1.11669,1.11709,10800000.0
2007-06-08 07:50:00,1.11717,1.11718,1.11682,1.11718,15600000.0
2007-06-08 07:51:00,1.11692,1.11713,1.11664,1.11702,22400000.0
2007-06-08 07:52:00,1.1178,1.1179,1.1178,1.1178,6800000.0
2007-06-08 07:53:00,1.1171,1.11732,1.11692,1.11714,6800000.0
2007-06-08 07:54:00,1.11705,1.11717,1.11654,1.11669,12800000.0
2007-06-08 07:55:00,1.11717,1.11729,1.11682,1.1169,11400000.0
2007-06-08 07:56:00,1.11655,1.11687,1.11625,1.11653,12600000.0
2007-06-08 07:57:00,1.11647,1.11647,1.11622,1.11622,4800000.0
2007-06-08 07:58:00,1.11632,1.1165,1.11625,1.11637,11400000.0
2007-06-08 07:59:00,1.11621,1.11672,1.11621,1.11643,6600000.0
2007-06-08 08:00:00,1.11659,1.1167,1.11626,1.11638,17200000.0
2007-06-08 08:01:00,1.1165,1.11689,1.11625,1.1167,29200000.0
2007-06-08 08:02:00,1.11664,1.11703,1.11664,1.11703,8200000.0
2007-06-08 08:03:00,1.11698,1.11758,1.11698,1.11719,19200000.0
2007-06-08 08:04:00,1.11713,1.11736,1.1171,1.1172,22000000.0
2007-06-08 08:05:00,1.11713,1.11717,1.11679,1.11681,14400000.0
2007-06-08 08:06:00,1.11674,1.11674,1.11652,1.11652,6200000.0
2007-06-08 08:07:00,1.11655,1.11698,1.1165,1.1165,13000000.0
2007-06-08 08:08:00,1.11677,1.11677,1.11618,1.11673,7400000.0
2007-06-08 08:09:00,1.11727,1.11727,1.11675,1.1169,12200000.0
2007-06-08 08:10:00,1.11684,1.11701,1.11655,1.11701,13000000.0
2007-06-08 08:11:00,1.11688,1.11737,1.11688,1.11721,11600000.0
2007-06-08 08:12:00,1.11713,1.11717,1.11697,1.11717,4200000.0
2007-06-08 08:13:00,1.11764,1.11764,1.11748,1.11748,2600000.0
2007-06-08 08:14:00,1.11778,1.11819,1.11765,1.11765,20000000.0
2007-06-08 08:15:00,1.1177,1.11784,1.11759,1.11784,13000000.0
2007-06-08 08:16:00,1.11764,1.11783,1.11753,1.11753,22000000.0
2007-06-08 08:17:00,1.11763,1.11782,1.11751,1.11751,16800000.0
2007-06-08 08:18:00,1.11808,1.1184,1.11808,1.11817,12200000.0
2007-06-08 08:19:00,1.11816,1.1185,1.11788,1.11788,6800000.0
2007-06-08 08:20:00,1.118,1.11831,1.118,1.1181,8400000.0
2007-06-08 08:21:00,1.11817,1.11842,1.11806,1.1182,10800000.0
2007-06-08 08:22:00,1.11848,1.11848,1.11788,1.11822,14600000.0
2007-06-08 08:23:00,1.11823,1.11857,1.1181,1.11857,18600000.0
2007-06-08 08:24:00,1.11852,1.11877,1.11831,1.11846,28200000.0
2007-06-08 08:25:00,1.11833,1.11846,1.11821,1.11831,11600000.0
2007-06-08 08:26:00,1.11843,1.11878,1.11814,1.11864,12200000.0
2007-06-08 08:27:00,1.11862,1.11898,1.1183,1.11898,24000000.0
2007-06-08 08:28:00,1.11878,1.11911,1.11878,1.11878,21200000.0
2007-06-08 08:29:00,1.11935,1.11935,1.11906,1.11908,25600000.0
2007-06-08 08:30:00,1.11883,1.11922,1.11876,1.11922,15400000.0
2007-06-08 08:31:00,1.11905,1.1191,1.11836,1.11836,16800000.0
2007-06-08 08:32:00,1.11883,1.11926,1.11845,1.11926,10000000.0
2007-06-08 08:33:00,1.1188,1.11911,1.11867,1.1187,19800000.0
2007-06-08 08:34:00,1.11871,1.11901,1.11856,1.11894,26600000.0
2007-06-08 08:35:00,1.11835,1.11835,1.11821,1.11821,14800000.0
2007-06-08 08:36:00,1.1182,1.11827,1.11788,1.11799,19800000.0
2007-06-08 08:37:00,1.11836,1.11857,1.11787,1.11834,17000000.0
2007-06-08 08:38:00,1.11856,1.11856,1.11814,1.11814,12800000.0
2007-06-08 08:39:00,1.11868,1.11897,1.11865,1.11866,10600000.0
2007-06-08 08:40:00,1.11868,1.11905,1.11848,1.11905,10600000.0
2007-06-08 08:41:00,1.11905,1.11905,1.11843,1.11857,14800000.0
2007-06-08 08:42:00,1.11909,1.11943,1.11886,1.11886,27600000.0
2007-06-08 08:43:00,1.11908,1.11947,1.11885,1.11932,19200000.0
2007-06-08 08:44:00,1.1193,1.1193,1.11918,1.11928,14000000.0
2007-06-08 08:45:00,1.11909,1.11928,1.11895,1.11896,28200000.0
2007-06-08 08:46:00,1.11895,1.11937,1.11895,1.11921,15800000.0
2007-06-08 08:47:00,1.11974,1.11974,1.11921,1.11921,10600000.0
2007-06-08 08:48:00,1.11942,1.11942,1.11917,1.11932,23800000.0
2007-06-08 08:49:00,1.1192,1.11941,1.11879,1.11903,19400000.0
2007-06-08 08:50:00,1.11853,1.11853,1.11818,1.11818,11200000.0
2007-06-08 08:51:00,1.11876,1.11876,1.11808,1.11833,7400000.0
2007-06-08 08:52:00,1.11829,1.11905,1.11829,1.11905,11000000.0
2007-06-08 08:53:00,1.11822,1.11822,1.11815,1.11815,3200000.0
2007-06-08 08:54:00,1.11806,1.1184,1.11787,1.11833,13600000.0
2007-06-08 08:55:00,1.11865,1.11885,1.11791,1.11885,19000000.0
2007-06-08 08:56:00,1.11853,1.11867,1.11834,1.11849,12400000.0
2007-06-08 08:57:00,1.11894,1.11908,1.11868,1.11868,10200000.0
2007-06-08 08:58:00,1.119,1.11923,1.11849,1.11923,15400000.0
2007-06-08 08:59:00,1.11893,1.11906,1.11893,1.11906,10400000.0
2007-06-08 09:00:00,1.11901,1.11939,1.11898,1.11939,21000000.0
2007-06-08 09:01:00,1.11896,1.11915,1.11885,1.11885,8000000.0
2007-06-08 09:02:00,1.11882,1.11903,1.11875,1.1189,15800000.0
2007-06-08 09:03:00,1.1187,1.11906,1.11858,1.11858,10600000.0
2007-06-08 09:04:00,1.11877,1.11877,1.11845,1.11845,15600000.0
2007-06-08 09:05:00,1.11861,1.11887,1.11832,1.11848,15000000.0
2007-06-08 09:06:00,1.11848,1.11876,1.11821,1.11876,22400000.0
2007-06-08 09:07:00,1.11818,1.11863,1.11818,1.11824,16200000.0
2007-06-08 09:08:00,1.11833,1.11835,1.11805,1.11814,16600000.0
2007-06-08 09:09:00,1.11824,1.11861,1.11805,1.11861,8400000.0
2007-06-08 09:10:00,1.11839,1.11863,1.11836,1.11846,15200000.0
2007-06-08 09:11:00,1.11873,1.11873,1.11828,1.11828,8000000.0
2007-06-08 09:12:00,1.11837,1.11872,1.11823,1.11845,10400000.0
2007-06-08 09:13:00,1.11836,1.11836,1.11799,1.11823,17200000.0
2007-06-08 09:14:00,1.11801,1.11832,1.11792,1.11832,12200000.0
2007-06-08 09:15:00,1.11838,1.11845,1.11772,1.11813,8200000.0
2007-06-08 09:16:00,1.11857,1.11881,1.11822,1.11866,16000000.0
2007-06-08 09:17:00,1.11823,1.11858,1.11823,1.11837,18600000.0
2007-06-08 09:18:00,1.11828,1.11871,1.11821,1.1186,16200000.0
2007-06-08 09:19:00,1.11883,1.1189,1.11844,1.1185,18600000.0
2007-06-08 09:20:00,1.11863,1.11886,1.11811,1.11811,10200000.0
2007-06-08 09:21:00,1.11881,1.11881,1.11833,1.11833,6800000.0
2007-06-08 09:22:00,1.11801,1.11801,1.11778,1.11778,12400000.0
2007-06-08 09:23:00,1.11795,1.11828,1.11789,1.11795,38600000.0
2007-06-08 09:24:00,1.11819,1.11836,1.11805,1.11836,20400000.0
2007-06-08 09:25:00,1.11829,1.11837,1.11808,1.11808,10400000.0
2007-06-08 09:26:00,1.11784,1.11841,1.11784,1.11808,14600000.0
2007-06-08 09:27:00,1.118,1.11863,1.1179,1.11803,11200000.0
2007-06-08 09:28:00,1.11758,1.11785,1.11758,1.11785,6800000.0
2007-06-08 09:29:00,1.11788,1.11788,1.11749,1.11749,2600000.0
2007-06-08 09:30:00,1.11758,1.11779,1.1172,1.11759,12200000.0
2007-06-08 09:31:00,1.11705,1.11784,1.11705,1.11784,19600000.0
2007-06-08 09:32:00,1.11754,1.11786,1.11752,1.11786,13600000.0
2007-06-08 09:33:00,1.11802,1.11827,1.11788,1.11789,17800000.0
2007-06-08 09:34:00,1.11831,1.11842,1.11775,1.11794,30600000.0
2007-06-08 09:35:00,1.11796,1.11806,1.11769,1.11794,12800000.0
2007-06-08 09:36:00,1.11811,1.11825,1.11765,1.11769,18600000.0
2007-06-08 09:37:00,1.11798,1.11811,1.11748,1.11763,14400000.0
2007-06-08 09:38:00,1.11753,1.11778,1.11739,1.11778,12600000.0
2007-06-08 09:39:00,1.11741,1.11774,1.1172,1.1172,19600000.0
2007-06-08 09:40:00,1.11701,1.1176,1.11701,1.11728,12400000.0
2007-06-08 09:41:00,1.11767,1.11776,1.11745,1.11764,10800000.0
2007-06-08 09:42:00,1.11795,1.11795,1.11763,1.11765,15200000.0
2007-06-08 09:43:00,1.11755,1.11771,1.11713,1.11713,13600000.0
2007-06-08 09:44:00,1.1175,1.11821,1.1175,1.11821,20200000.0
2007-06-08 09:45:00,1.11746,1.11765,1.1172,1.11755,16800000.0
2007-06-08 09:46:00,1.11725,1.11742,1.1168,1.11718,17600000.0
2007-06-08 09:47:00,1.11735,1.11768,1.11735,1.11756,14400000.0
2007-06-08 09:48:00,1.11795,1.11795,1.11744,1.11752,12400000.0
2007-06-08 09:49:00,1.11764,1.11793,1.1175,1.11768,15800000.0
2007-06-08 09:50:00,1.11773,1.1181,1.11751,1.1181,9200000.0
2007-06-08 09:51:00,1.11757,1.11797,1.11751,1.11775,12600000.0
2007-06-08 09:52:00,1.11794,1.11794,1.11762,1.11794,14200000.0
2007-06-08 09:53:00,1.11789,1.1182,1.11751,1.11801,22800000.0
2007-06-08 09:54:00,1.11759,1.11799,1.11759,1.11796,15200000.0
2007-06-08 09:55:00,1.11764,1.11817,1.11764,1.11764,18200000.0
2007-06-08 09:56:00,1.1179,1.11795,1.11776,1.11777,30600000.0
2007-06-08 09:57:00,1.11786,1.11803,1.11736,1.11761,12000000.0
2007-06-08 09:58:00,1.11754,1.11788,1.11754,1.11788,7400000.0
2007-06-08 09:59:00,1.1175,1.11755,1.11729,1.11744,9200000.0
2007-06-08 10:00:00,1.11731,1.1178,1.11708,1.1178,11000000.0
2007-06-08 10:01:00,1.11743,1.11778,1.11743,1.11772,16400000.0
2007-06-08 10:02:00,1.11799,1.11799,1.11734,1.11734,22200000.0
2007-06-08 10:03:00,1.1179,1.11807,1.11759,1.11807,9600000.0
2007-06-08 10:04:00,1.11708,1.11781,1.11708,1.1173,27000000.0
2007-06-08 10:05:00,1.11743,1.1176,1.11728,1.11736,17800000.0
2007-06-08 10:06:00,1.11744,1.11761,1.1167,1.11699,11800000.0
2007-06-08 10:07:00,1.11674,1.11726,1.11656,1.11693,22000000.0
2007-06-08 10:08:00,1.11675,1.11712,1.1167,1.1168,20200000.0
2007-06-08 10:09:00,1.11715,1.11736,1.11715,1.11736,2600000.0
2007-06-08 10:10:00,1.11746,1.11805,1.11746,1.11805,24000000.0
2007-06-08 10:11:00,1.1177,1.11788,1.11764,1.11769,8200000.0
2007-06-08 10:12:00,1.11744,1.11788,1.11744,1.11762,17000000.0
2007-06-08 10:13:00,1.11748,1.11772,1.11734,1.11741,8800000.0
2007-06-08 10:14:00,1.11701,1.11734,1.11659,1.11705,35400000.0
2007-06-08 10:15:00,1.11689,1.11689,1.11657,1.11669,18800000.0
2007-06-08 10:16:00,1.1169,1.11751,1.1169,1.1174,8200000.0
2007-06-08 10:17:00,1.11718,1.11763,1.11718,1.11747,20200000.0
2007-06-08 10:18:00,1.11733,1.11753,1.11706,1.1173,11000000.0
2007-06-08 10:19:00,1.11765,1.11779,1.11737,1.11773,15200000.0
2007-06-08 10:20:00,1.11775,1.11796,1.11734,1.11796,16600000.0
2007-06-08 10:21:00,1.11749,1.11778,1.11717,1.11761,14600000.0
2007-06-08 10:22:00,1.11739,1.11809,1.11739,1.11809,11400000.0
2007-06-08 10:23:00,1.11764,1.11794,1.11745,1.11759,16000000.0
2007-06-08 10:24:00,1.11753,1.118,1.11723,1.11733,22800000.0
2007-06-08 10:25:00,1.11745,1.11756,1.11702,1.11724,14800000.0
2007-06-08 10:26:00,1.11799,1.11818,1.11784,1.11793,13000000.0
2007-06-08 10:27:00,1.11778,1.11815,1.11771,1.11771,22600000.0
2007-06-08 10:28:00,1.11791,1.11802,1.11766,1.11784,13600000.0
2007-06-08 10:29:00,1.11794,1.11877,1.11794,1.11844,19000000.0
2007-06-08 10:30:00,1.11883,1.11924,1.1186,1.11894,25000000.0
2007-06-08 10:31:00,1.11852,1.11874,1.11836,1.11836,16200000.0
2007-06-08 10:32:00,1.11842,1.11872,1.11807,1.11807,20400000.0
2007-06-08 10:33:00,1.11784,1.11871,1.11784,1.11815,20200000.0
2007-06-08 10:34:00,1.11845,1.11873,1.11811,1.11826,10800000.0
2007-06-08 10:35:00,1.11817,1.11822,1.11773,1.11822,17200000.0
2007-06-08 10:36:00,1.118,1.11809,1.11769,1.11796,14800000.0
2007-06-08 10:37:00,1.1179,1.11838,1.11775,1.11797,13200000.0
2007-06-08 10:38:00,1.11825,1.11858,1.11807,1.11818,20600000.0
2007-06-08 10:39:00,1.11821,1.11826,1.11803,1.11826,14200000.0
2007-06-08 10:40:00,1.11822,1.11839,1.1179,1.11796,24800000.0
2007-06-08 10:41:00,1.11797,1.11849,1.11797,1.11831,19400000.0
2007-06-08 10:42:00,1.11814,1.11859,1.11812,1.11849,12400000.0
2007-06-08 10:43:00,1.11824,1.11827,1.11813,1.11819,16000000.0
2007-06-08 10:44:00,1.11808,1.11866,1.11801,1.11801,20400000.0
2007-06-08 10:45:00,1.11833,1.1184,1.11786,1.11786,24000000.0
2007-06-08 10:46:00,1.11791,1.11842,1.11781,1.11818,22400000.0
2007-06-08 10:47:00,1.118,1.1184,1.11764,1.11781,10200000.0
2007-06-08 10:48:00,1.11868,1.11868,1.11822,1.11866,22000000.0
2007-06-08 10:49:00,1.11832,1.11907,1.11832,1.11877,18000000.0
2007-06-08 10:50:00,1.11876,1.11876,1.1183,1.11858,16000000.0
2007-06-08 10:51:00,1.11885,1.11885,1.11861,1.1187,8800000.0
2007-06-08 10:52:00,1.1188,1.1188,1.11817,1.11851,16200000.0
2007-06-08 10:53:00,1.11858,1.11894,1.11844,1.11874,18600000.0
2007-06-08 10:54:00,1.11883,1.11925,1.11883,1.11922,10400000.0
2007-06-08 10:55:00,1.11873,1.11924,1.11867,1.11885,21600000.0
2007-06-08 10:56:00,1.11866,1.11894,1.1186,1.11885,11800000.0
2007-06-08 10:57:00,1.11855,1.11896,1.11836,1.11861,14800000.0
2007-06-08 10:58:00,1.11872,1.11883,1.11848,1.11859,14200000.0
2007-06-08 10:59:00,1.1184,1.11918,1.1184,1.11843,12600000.0
2007-06-08 11:00:00,1.11915,1.11929,1.11887,1.11929,12600000.0
2007-06-08 11:01:00,1.1191,1.11957,1.11866,1.11942,25000000.0
2007-06-08 11:02:00,1.11862,1.11894,1.11854,1.11894,19200000.0
2007-06-08 11:03:00,1.11868,1.1193,1.11868,1.11923,12200000.0
2007-06-08 11:04:00,1.11891,1.11912,1.11885,1.11912,15800000.0
2007-06-08 11:05:00,1.1192,1.11934,1.11886,1.11886,17600000.0
2007-06-08 11:06:00,1.11861,1.11941,1.11855,1.11855,24400000.0
2007-06-08 11:07:00,1.11877,1.11903,1.11853,1.11889,20200000.0
2007-06-08 11:08:00,1.11876,1.11906,1.11876,1.11883,22600000.0
2007-06-08 11:09:00,1.1192,1.1192,1.11843,1.11867,23200000.0
2007-06-08 11:10:00,1.11848,1.11864,1.11845,1.1185,19200000.0
2007-06-08 11:11:00,1.11827,1.11935,1.11827,1.11876,12800000.0
2007-06-08 11:12:00,1.11878,1.11917,1.11878,1.11893,27000000.0
2007-06-08 11:13:00,1.11888,1.11899,1.11859,1.11899,28600000.0
2007-06-08 11:14:00,1.11917,1.11917,1.11873,1.11885,21000000.0
2007-06-08 11:15:00,1.11887,1.11934,1.11887,1.11913,10600000.0
2007-06-08 11:16:00,1.11865,1.11901,1.11865,1.1188,23400000.0
2007-06-08 11:17:00,1.11883,1.11915,1.11877,1.11886,13800000.0
2007-06-08 11:18:00,1.11889,1.11904,1.11869,1.11884,15200000.0
2007-06-08 11:19:00,1.11921,1.11937,1.1186,1.1189,11800000.0
2007-06-08 11:20:00,1.11928,1.11944,1.11913,1.11944,25200000.0
2007-06-08 11:21:00,1.11917,1.11962,1.11903,1.1192,22000000.0
2007-06-08 11:22:00,1.1196,1.1196,1.1196,1.1196,15200000.0
2007-06-08 11:23:00,1.11895,1.11983,1.11873,1.11891,15200000.0
2007-06-08 11:24:00,1.11897,1.11967,1.11897,1.11967,15200000.0
2007-06-08 11:25:00,1.11954,1.11954,1.11904,1.11937,16600000.0
2007-06-08 11:26:00,1.11903,1.11903,1.1186,1.1186,8800000.0
2007-06-08 11:27:00,1.11855,1.11861,1.11837,1.11841,22200000.0
2007-06-08 11:28:00,1.11839,1.11861,1.11802,1.11802,18000000.0
2007-06-08 11:29:00,1.11845,1.11845,1.11765,1.11802,12400000.0
2007-06-08 11:30:00,1.11788,1.11811,1.1177,1.11808,18400000.0
2007-06-08 11:31:00,1.11781,1.11829,1.11781,1.11814,14400000.0
2007-06-08 11:32:00,1.11796,1.11796,1.11748,1.11757,26000000.0
2007-06-08 11:33:00,1.11765,1.11789,1.11736,1.1175,13000000.0
2007-06-08 11:34:00,1.11765,1.11765,1.11723,1.11732,23400000.0
2007-06-08 11:35:00,1.11739,1.11763,1.11727,1.11763,7800000.0
2007-06-08 11:36:00,1.11714,1.11746,1.11705,1.11721,14200000.0
2007-06-08 11:37:00,1.11722,1.11744,1.11722,1.11744,15200000.0
2007-06-08 11:38:00,1.11713,1.11713,1.11686,1.11695,10400000.0
2007-06-08 11:39:00,1.1172,1.11758,1.11712,1.11758,11800000.0
2007-06-08 11:40:00,1.11708,1.11743,1.11708,1.11732,15400000.0
2007-06-08 11:41:00,1.11725,1.11751,1.11686,1.11708,15600000.0
2007-06-08 11:42:00,1.11682,1.11697,1.11662,1.11662,18400000.0
2007-06-08 11:43:00,1.11678,1.11747,1.11678,1.11704,15200000.0
2007-06-08 11:44:00,1.1175,1.1178,1.11726,1.11761,12000000.0
2007-06-08 11:45:00,1.11781,1.11793,1.11768,1.11786,16000000.0
2007-06-08 11:46:00,1.11767,1.11821,1.11764,1.11813,8200000.0
2007-06-08 11:47:00,1.11803,1.11803,1.11771,1.11778,4200000.0
2007-06-08 11:48:00,1.11754,1.11778,1.11735,1.11753,17400000.0
2007-06-08 11:49:00,1.11742,1.1182,1.11726,1.11731,17000000.0
2007-06-08 11:50:00,1.11698,1.11739,1.11679,1.11679,10400000.0
2007-06-08 11:51:00,1.11736,1.11736,1.11676,1.11698,18600000.0
2007-06-08 11:52:00,1.11737,1.11761,1.11721,1.1175,12200000.0
2007-06-08 11:53:00,1.11734,1.11734,1.11726,1.1173,12800000.0
2007-06-08 11:54:00,1.11723,1.11723,1.11649,1.1168,19600000.0
2007-06-08 11:55:00,1.11663,1.11708,1.11651,1.11655,10000000.0
2007-06-08 11:56:00,1.1168,1.11748,1.11678,1.11748,11400000.0
2007-06-08 11:57:00,1.11757,1.11764,1.11695,1.11727,22400000.0
2007-06-08 11:58:00,1.11718,1.11744,1.11718,1.11726,10800000.0
2007-06-08 11:59:00,1.11742,1.11742,1.11688,1.11733,20800000.0
2007-06-08 12:00:00,1.11728,1.11728,1.11688,1.11695,22200000.0
2007-06-08 12:01:00,1.11726,1.11739,1.11696,1.11723,15600000.0
2007-06-08 12:02:00,1.11721,1.11721,1.11666,1.11701,12000000.0
2007-06-08 12:03:00,1.11692,1.11713,1.11676,1.11701,26800000.0
2007-06-08 12:04:00,1.11664,1.11728,1.11645,1.11664,18000000.0
2007-06-08 12:05:00,1.11681,1.11727,1.11681,1.11696,14000000.0
2007-06-08 12:06:00,1.11715,1.11715,1.1165,1.11681,12400000.0
2007-06-08 12:07:00,1.11704,1.11716,1.11682,1.11682,14200000.0
2007-06-08 12:08:00,1.11745,1.11745,1.11659,1.11659,18200000.0
2007-06-08 12:09:00,1.11633,1.11692,1.11633,1.11692,26200000.0
2007-06-08 12:10:00,1.11754,1.11802,1.11745,1.11802,11000000.0
2007-06-08 12:11:00,1.11771,1.11771,1.11691,1.11697,12800000.0
2007-06-08 12:12:00,1.11726,1.11732,1.1171,1.1171,7000000.0
2007-06-08 12:13:00,1.1175,1.11776,1.11745,1.11769,18000000.0
2007-06-08 12:14:00,1.11787,1.11823,1.11787,1.11815,10000000.0
2007-06-08 12:15:00,1.11834,1.11893,1.1182,1.11893,29000000.0
2007-06-08 12:16:00,1.11852,1.11891,1.11836,1.11836,18600000.0
2007-06-08 12:17:00,1.11846,1.11879,1.1182,1.11872,12200000.0
2007-06-08 12:18:00,1.11858,1.11888,1.11856,1.11888,6000000.0
2007-06-08 12:19:00,1.11853,1.11897,1.1184,1.11848,11600000.0
2007-06-08 12:20:00,1.11823,1.11844,1.11815,1.11842,16800000.0
2007-06-08 12:21:00,1.11801,1.11848,1.11795,1.11812,15000000.0
2007-06-08 12:22:00,1.11788,1.11813,1.11738,1.11738,10800000.0
2007-06-08 12:23:00,1.1177,1.11791,1.11755,1.11782,11400000.0
2007-06-08 12:24:00,1.11783,1.11783,1.11701,1.11742,15400000.0
2007-06-08 12:25:00,1.11729,1.11738,1.11703,1.11725,24200000.0
2007-06-08 12:26:00,1.11715,1.11772,1.11662,1.11662,15400000.0
2007-06-08 12:27:00,1.11671,1.11704,1.11637,1.11704,12400000.0
2007-06-08 12:28:00,1.11719,1.11738,1.11696,1.11696,15400000.0
2007-06-08 12:29:00,1.11697,1.11724,1.11687,1.11712,9000000.0
2007-06-08 12:30:00,1.11749,1.11749,1.11709,1.11719,20800000.0
2007-06-08 12:31:00,1.11757,1.118,1.1173,1.118,21400000.0
2007-06-08 12:32:00,1.11787,1.11787,1.11709,1.11709,27800000.0
2007-06-08 12:33:00,1.11719,1.11751,1.11716,1.11738,12000000.0
2007-06-08 12:34:00,1.1173,1.11739,1.11717,1.11723,20800000.0
2007-06-08 12:35:00,1.11757,1.11757,1.11724,1.11739,24200000.0
2007-06-08 12:36:00,1.11762,1.11762,1.11718,1.11733,19000000.0
2007-06-08 12:37:00,1.11779,1.11779,1.11746,1.11749,24200000.0
2007-06-08 12:38:00,1.11773,1.1179,1.1175,1.11775,21800000.0
2007-06-08 12:39:00,1.11818,1.1182,1.1177,1.11799,8600000.0
2007-06-08 12:40:00,1.11766,1.11784,1.11739,1.1178,7200000.0
2007-06-08 12:41:00,1.11775,1.11798,1.1173,1.11798,15400000.0
2007-06-08 12:42:00,1.11757,1.11821,1.11727,1.11757,28000000.0
2007-06-08 12:43:00,1.11775,1.11775,1.11736,1.11763,5800000.0
2007-06-08 12:44:00,1.11747,1.11795,1.11736,1.11736,32200000.0
2007-06-08 12:45:00,1.11728,1.11795,1.11728,1.11795,11800000.0
2007-06-08 12:46:00,1.11766,1.11766,1.11736,1.11756,16400000.0
2007-06-08 12:47:00,1.1173,1.11775,1.11716,1.11748,24200000.0
2007-06-08 12:48:00,1.1174,1.11788,1.11722,1.11722,17400000.0
2007-06-08 12:49:00,1.11734,1.11786,1.11695,1.11741,18800000.0
2007-06-08 12:50:00,1.11741,1.11774,1.11736,1.11741,12600000.0
2007-06-08 12:51:00,1.11732,1.11759,1.11703,1.11747,11000000.0
2007-06-08 12:52:00,1.11762,1.11762,1.11728,1.11728,19400000.0
2007-06-08 12:53:00,1.11763,1.118,1.11753,1.1178,21800000.0
2007-06-08 12:54:00,1.11743,1.11747,1.11724,1.11724,8200000.0
2007-06-08 12:55:00,1.11724,1.1175,1.11724,1.11745,19400000.0
2007-06-08 12:56:00,1.11765,1.11775,1.11747,1.11757,13400000.0
2007-06-08 12:57:00,1.11765,1.11793,1.11746,1.11762,14200000.0
2007-06-08 12:58:00,1.11747,1.11783,1.11747,1.11766,25400000.0
2007-06-08 12:59:00,1.11765,1.11811,1.11753,1.11811,8800000.0
2007-06-08 13:00:00,1.1176,1.1176,1.1174,1.11747,17200000.0
2007-06-08 13:01:00,1.11782,1.11798,1.11763,1.11791,17200000.0
2007-06-08 13:02:00,1.11792,1.11795,1.11743,1.11773,19400000.0
2007-06-08 13:03:00,1.11742,1.11788,1.11742,1.1177,12200000.0
2007-06-08 13:04:00,1.11759,1.118,1.11734,1.11751,11400000.0
2007-06-08 13:05:00,1.11761,1.11769,1.11721,1.1174,19600000.0
2007-06-08 13:06:00,1.11765,1.11765,1.11691,1.11699,23400000.0
2007-06-08 13:07:00,1.11702,1.1176,1.11702,1.11703,9600000.0
2007-06-08 13:08:00,1.1172,1.11761,1.1172,1.11761,18800000.0
2007-06-08 13:09:00,1.11763,1.11807,1.11748,1.11792,29600000.0
2007-06-08 13:10:00,1.11778,1.11855,1.11778,1.1179,16000000.0
2007-06-08 13:11:00,1.11804,1.11812,1.11748,1.11748,13000000.0
2007-06-08 13:12:00,1.11717,1.11738,1.11699,1.11699,38800000.0
2007-06-08 13:13:00,1.11679,1.11712,1.11674,1.11712,10400000.0
2007-06-08 13:14:00,1.1169,1.11748,1.1169,1.11748,12200000.0
2007-06-08 13:15:00,1.11734,1.11734,1.11703,1.1171,12200000.0
2007-06-08 13:16:00,1.11704,1.1171,1.11679,1.1171,11600000.0
2007-06-08 13:17:00,1.11676,1.11722,1.11664,1.1168,20200000.0
2007-06-08 13:18:00,1.1167,1.11696,1.11665,1.11691,16200000.0
2007-06-08 13:19:00,1.1176,1.1176,1.1176,1.1176,21800000.0
2007-06-08 13:20:00,1.11767,1.11767,1.11713,1.11717,21800000.0
2007-06-08 13:21:00,1.11738,1.11765,1.11738,1.11739,11400000.0
2007-06-08 13:22:00,1.11731,1.11774,1.1171,1.11774,12800000.0
2007-06-08 13:23:00,1.11727,1.11828,1.11727,1.11802,16000000.0
2007-06-08 13:24:00,1.11792,1.11792,1.11772,1.11784,19200000.0
2007-06-08 13:25:00,1.11789,1.11789,1.1176,1.1177,12200000.0
2007-06-08 13:26:00,1.1176,1.11795,1.11742,1.11789,16200000.0
2007-06-08 13:27:00,1.11786,1.11805,1.11751,1.11751,10400000.0
2007-06-08 13:28:00,1.11749,1.11794,1.11728,1.11765,18800000.0
2007-06-08 13:29:00,1.11764,1.11789,1.11754,1.11789,11600000.0
2007-06-08 13:30:00,1.11781,1.11809,1.11776,1.11808,13000000.0
2007-06-08 13:31:00,1.11793,1.11797,1.1176,1.11769,10000000.0
2007-06-08 13:32:00,1.11785,1.11785,1.11719,1.11781,20200000.0
2007-06-08 13:33:00,1.11717,1.11785,1.11717,1.11763,14600000.0
2007-06-08 13:34:00,1.11783,1.11794,1.11755,1.11764,30400000.0
2007-06-08 13:35:00,1.11828,1.11844,1.11793,1.118,14200000.0
2007-06-08 13:36:00,1.11752,1.11827,1.11752,1.11824,13600000.0
2007-06-08 13:37:00,1.11777,1.11795,1.11762,1.11762,9000000.0
2007-06-08 13:38:00,1.11767,1.11777,1.11735,1.11735,12200000.0
2007-06-08 13:39:00,1.11793,1.11806,1.11755,1.1178,16600000.0
2007-06-08 13:40:00,1.11772,1.11826,1.11772,1.11826,18400000.0
2007-06-08 13:41:00,1.11812,1.11826,1.11794,1.11813,37200000.0
2007-06-08 13:42:00,1.11822,1.11835,1.11804,1.11819,12200000.0
2007-06-08 13:43:00,1.11806,1.11824,1.1179,1.11799,27600000.0
2007-06-08 13:44:00,1.11814,1.11853,1.11791,1.11831,14600000.0
2007-06-08 13:45:00,1.11842,1.11842,1.11829,1.11829,5400000.0
2007-06-08 13:46:00,1.11845,1.11861,1.11823,1.11836,13200000.0
2007-06-08 13:47:00,1.11872,1.11895,1.11847,1.11847,12800000.0
2007-06-08 13:48:00,1.11829,1.11884,1.11829,1.1187,7400000.0
2007-06-08 13:49:00,1.11868,1.11883,1.11814,1.11852,26000000.0
2007-06-08 13:50:00,1.11831,1.1187,1.11781,1.11801,31800000.0
2007-06-08 13:51:00,1.11772,1.11822,1.11772,1.11822,18600000.0
2007-06-08 13:52:00,1.11804,1.11804,1.1177,1.11789,9400000.0
2007-06-08 13:53:00,1.11729,1.11729,1.11696,1.11705,8200000.0
2007-06-08 13:54:00,1.11675,1.11683,1.11631,1.11683,38800000.0
2007-06-08 13:55:00,1.11706,1.11761,1.11677,1.11714,30600000.0
2007-06-08 13:56:00,1.1171,1.11715,1.11678,1.11678,27600000.0
2007-06-08 13:57:00,1.11696,1.11703,1.11647,1.11679,28000000.0
2007-06-08 13:58:00,1.11669,1.11695,1.11669,1.11683,10400000.0
2007-06-08 13:59:00,1.11723,1.11783,1.11723,1.11745,13800000.0
2007-06-08 14:00:00,1.11782,1.11807,1.11769,1.11769,9800000.0
2007-06-08 14:01:00,1.11737,1.11775,1.11725,1.11749,16600000.0
2007-06-08 14:02:00,1.11743,1.11767,1.11727,1.1173,22800000.0
2007-06-08 14:03:00,1.11719,1.11755,1.11719,1.11727,23400000.0
2007-06-08 14:04:00,1.11734,1.11787,1.1172,1.11732,18800000.0
2007-06-08 14:05:00,1.11783,1.11812,1.11757,1.11757,12400000.0
2007-06-08 14:06:00,1.11784,1.11812,1.11748,1.11748,10200000.0
2007-06-08 14:07:00,1.11769,1.11769,1.11732,1.11732,8200000.0
2007-06-08 14:08:00,1.11776,1.11799,1.1177,1.11799,13000000.0
2007-06-08 14:09:00,1.11766,1.11783,1.1173,1.11759,26600000.0
2007-06-08 14:10:00,1.11752,1.11828,1.11752,1.11755,15600000.0
2007-06-08 14:11:00,1.1176,1.11775,1.11724,1.11775,17000000.0
2007-06-08 14:12:00,1.11757,1.118,1.11717,1.11766,10000000.0
2007-06-08 14:13:00,1.11776,1.11776,1.11707,1.11751,12800000.0
2007-06-08 14:14:00,1.11745,1.11777,1.11745,1.11771,22400000.0
2007-06-08 14:15:00,1.11747,1.11782,1.11747,1.11766,22800000.0
2007-06-08 14:16:00,1.11734,1.11734,1.11697,1.11724,9400000.0
2007-06-08 14:17:00,1.11719,1.11751,1.11719,1.11732,17800000.0
2007-06-08 14:18:00,1.11726,1.11726,1.11649,1.11685,26800000.0
2007-06-08 14:19:00,1.11648,1.11686,1.1162,1.11686,11000000.0
2007-06-08 14:20:00,1.11669,1.1173,1.11658,1.11707,21000000.0
2007-06-08 14:21:00,1.11699,1.11717,1.1168,1.1168,27000000.0
2007-06-08 14:22:00,1.11643,1.11649,1.11643,1.11649,3400000.0
2007-06-08 14:23:00,1.1166,1.11666,1.11634,1.11634,7800000.0
2007-06-08 14:24:00,1.11639,1.1166,1.11578,1.11609,8000000.0
2007-06-08 14:25:00,1.11587,1.11641,1.11587,1.11607,29800000.0
2007-06-08 14:26:00,1.11586,1.11661,1.11586,1.11652,22800000.0
2007-06-08 14:27:00,1.11648,1.11693,1.11642,1.11642,19600000.0
2007-06-08 14:28:00,1.11667,1.11667,1.1161,1.1163,23000000.0
2007-06-08 14:29:00,1.11657,1.11657,1.11517,1.11545,16400000.0
2007-06-08 14:30:00,1.11589,1.11612,1.11543,1.11603,6800000.0
2007-06-08 14:31:00,1.11643,1.11652,1.11592,1.116,29600000.0
2007-06-08 14:32:00,1.11565,1.11608,1.11544,1.11544,23600000.0
2007-06-08 14:33:00,1.11597,1.1162,1.11583,1.11612,21200000.0
2007-06-08 14:34:00,1.11609,1.11623,1.116,1.11623,10000000.0
2007-06-08 14:35:00,1.11641,1.11703,1.11636,1.11703,7400000.0
2007-06-08 14:36:00,1.11681,1.11708,1.11676,1.11686,15000000.0
2007-06-08 14:37:00,1.11639,1.11674,1.1163,1.11645,22600000.0
2007-06-08 14:38:00,1.11692,1.11697,1.11646,1.11651,26000000.0
2007-06-08 14:39:00,1.11659,1.11715,1.11652,1.11657,19000000.0
2007-06-08 14:40:00,1.1163,1.11707,1.1163,1.11692,13200000.0
2007-06-08 14:41:00,1.11743,1.11743,1.11711,1.11721,11600000.0
2007-06-08 14:42:00,1.11707,1.11741,1.11707,1.11741,11400000.0
2007-06-08 14:43:00,1.11739,1.11797,1.11731,1.11749,24800000.0
2007-06-08 14:44:00,1.11698,1.11708,1.11691,1.11699,10000000.0
2007-06-08 14:45:00,1.11718,1.11733,1.11703,1.11704,10000000.0
2007-06-08 14:46:00,1.11689,1.11716,1.11689,1.11711,28000000.0
2007-06-08 14:47:00,1.11722,1.11739,1.11685,1.1169,16600000.0
2007-06-08 14:48:00,1.11724,1.11755,1.11717,1.11732,17400000.0
2007-06-08 14:49:00,1.11764,1.11767,1.11734,1.11734,27000000.0
2007-06-08 14:50:00,1.11737,1.11748,1.11724,1.11724,20800000.0
2007-06-08 14:51:00,1.11709,1.11736,1.11683,1.11716,9800000.0
2007-06-08 14:52:00,1.11725,1.11746,1.1172,1.11741,14000000.0
2007-06-08 14:53:00,1.11711,1.11724,1.11702,1.11702,11000000.0
2007-06-08 14:54:00,1.11719,1.11787,1.11712,1.11726,23800000.0
2007-06-08 14:55:00,1.11694,1.11752,1.11684,1.11742,22000000.0
2007-06-08 14:56:00,1.11792,1.11792,1.11721,1.11747,14000000.0
2007-06-08 14:57:00,1.11767,1.11813,1.11767,1.11797,12600000.0
2007-06-08 14:58:00,1.11796,1.11847,1.11789,1.11825,17000000.0
2007-06-08 14:59:00,1.11782,1.11829,1.1176,1.1176,16600000.0
2007-06-08 15:00:00,1.11778,1.11787,1.11745,1.11784,15400000.0
2007-06-08 15:01:00,1.1176,1.11773,1.11739,1.11739,22000000.0
2007-06-08 15:02:00,1.11754,1.11791,1.11752,1.11759,19800000.0
2007-06-08 15:03:00,1.11785,1.11808,1.11777,1.11783,27200000.0
2007-06-08 15:04:00,1.11773,1.11773,1.11732,1.11732,10600000.0
2007-06-08 15:05:00,1.11762,1.11803,1.11759,1.11779,14800000.0
2007-06-08 15:06:00,1.11776,1.118,1.11729,1.11729,20800000.0
2007-06-08 15:07:00,1.11763,1.11785,1.11742,1.1176,21600000.0
2007-06-08 15:08:00,1.11755,1.11764,1.11738,1.11742,10800000.0
2007-06-08 15:09:00,1.11728,1.11745,1.11719,1.11721,15600000.0
2007-06-08 15:10:00,1.1172,1.11781,1.1172,1.11781,9800000.0
2007-06-08 15:11:00,1.11755,1.11782,1.11719,1.11782,27200000.0
2007-06-08 15:12:00,1.11777,1.11777,1.11738,1.11743,21600000.0
2007-06-08 15:13:00,1.1182,1.1183,1.1179,1.1182,22000000.0
2007-06-08 15:14:00,1.1183,1.1187,1.1178,1.1181,22000000.0
2007-06-08 15:15:00,1.1179,1.1184,1.1179,1.1183,22000000.0
2007-06-08 15:16:00,1.1181,1.1185,1.1181,1.1183,22000000.0
2007-06-08 15:17:00,1.1182,1.1183,1.1178,1.1179,22000000.0
2007-06-08 15:18:00,1.1181,1.1183,1.1179,1.118,22000000.0
2007-06-08 15:19:00,1.1182,1.1186,1.1181,1.1184,22000000.0
2007-06-08 15:20:00,1.11739,1.11756,1.11678,1.11678,22000000.0
2007-06-08 15:21:00,1.11787,1.11824,1.11761,1.11761,27800000.0
2007-06-08 15:22:00,1.1182,1.1184,1.118,1.1182,24200000.0
2007-06-08 15:23:00,1.11779,1.11799,1.1174,1.11799,24200000.0
2007-06-08 15:24:00,1.11813,1.11829,1.11813,1.11829,3200000.0
2007-06-08 15:25:00,1.11811,1.11829,1.11803,1.11803,15200000.0
2007-06-08 15:26:00,1.11791,1.11815,1.11776,1.11815,21400000.0
2007-06-08 15:27:00,1.1181,1.11826,1.11807,1.11814,18800000.0
2007-06-08 15:28:00,1.11745,1.11782,1.11745,1.11752,14200000.0
2007-06-08 15:29:00,1.11802,1.11815,1.11765,1.11815,6800000.0
2007-06-08 15:30:00,1.11816,1.11816,1.11743,1.11752,22800000.0
2007-06-08 15:31:00,1.1176,1.11791,1.11725,1.1173,16800000.0
2007-06-08 15:32:00,1.11736,1.1181,1.11736,1.11797,10600000.0
2007-06-08 15:33:00,1.11796,1.11803,1.11766,1.11779,100400000.0
2007-06-08 15:34:00,1.11751,1.11796,1.11751,1.11796,29600000.0
2007-06-08 15:35:00,1.1182,1.11841,1.11802,1.11825,23800000.0
2007-06-08 15:36:00,1.11819,1.11842,1.11785,1.11795,8200000.0
2007-06-08 15:37:00,1.11817,1.11827,1.11797,1.11826,16000000.0
2007-06-08 15:38:00,1.11795,1.11798,1.11776,1.11776,16400000.0
2007-06-08 15:39:00,1.11757,1.11776,1.11742,1.11752,24400000.0
2007-06-08 15:40:00,1.11756,1.11756,1.11698,1.11698,11200000.0
2007-06-08 15:41:00,1.11718,1.11718,1.11665,1.11706,25800000.0
2007-06-08 15:42:00,1.11734,1.11762,1.11706,1.11718,17600000.0
2007-06-08 15:43:00,1.11694,1.11716,1.11694,1.11716,2000000.0
2007-06-08 15:44:00,1.11746,1.1177,1.11726,1.11758,11400000.0
2007-06-08 15:45:00,1.11776,1.11776,1.11747,1.11747,8800000.0
2007-06-08 15:46:00,1.11752,1.11756,1.11734,1.11756,19400000.0
2007-06-08 15:47:00,1.11746,1.11787,1.11732,1.11756,11600000.0
2007-06-08 15:48:00,1.11753,1.11765,1.11735,1.11735,20600000.0
2007-06-08 15:49:00,1.11767,1.11798,1.11759,1.11767,8800000.0
2007-06-08 15:50:00,1.11821,1.1184,1.11788,1.1184,19000000.0
2007-06-08 15:51:00,1.11824,1.11825,1.11802,1.11814,12200000.0
2007-06-08 15:52:00,1.118,1.11828,1.11758,1.11801,10000000.0
2007-06-08 15:53:00,1.1171,1.11748,1.11691,1.11691,15600000.0
2007-06-08 15:54:00,1.1175,1.11768,1.1171,1.11757,17800000.0
2007-06-08 15:55:00,1.11741,1.11744,1.11692,1.117,12400000.0
2007-06-08 15:56:00,1.11668,1.11671,1.11625,1.11671,15000000.0
2007-06-08 15:57:00,1.11701,1.11763,1.11697,1.11763,8600000.0
2007-06-08 15:58:00,1.1175,1.11752,1.11704,1.11704,22400000.0
2007-06-08 15:59:00,1.11724,1.11746,1.11724,1.11733,25000000.0
2007-06-08 16:00:00,1.11734,1.1179,1.11734,1.11767,18000000.0
2007-06-08 16:01:00,1.11743,1.11802,1.11733,1.11802,21400000.0
2007-06-08 16:02:00,1.11776,1.11834,1.11757,1.11757,12200000.0
2007-06-08 16:03:00,1.11746,1.11792,1.1174,1.11745,71400000.0
2007-06-08 16:04:00,1.11764,1.11813,1.11753,1.11813,10400000.0
2007-06-08 16:05:00,1.11793,1.11793,1.11735,1.11754,21600000.0
2007-06-08 16:06:00,1.11799,1.11799,1.11743,1.11743,10600000.0
2007-06-08 16:07:00,1.11771,1.11805,1.11771,1.11805,10600000.0
2007-06-08 16:08:00,1.11801,1.11808,1.11777,1.11777,15800000.0
2007-06-08 16:09:00,1.1174,1.11783,1.11697,1.11697,23400000.0
2007-06-08 16:10:00,1.11712,1.11742,1.11681,1.11714,14600000.0
2007-06-08 16:11:00,1.11691,1.11721,1.11691,1.11701,13600000.0
2007-06-08 16:12:00,1.1173,1.1173,1.11681,1.11689,16400000.0
2007-06-08 16:13:00,1.11659,1.11694,1.11647,1.11694,16600000.0
2007-06-08 16:14:00,1.1172,1.1174,1.1172,1.1172,24000000.0
2007-06-08 16:15:00,1.1174,1.1174,1.1172,1.1172,24000000.0
2007-06-08 16:16:00,1.11676,1.11696,1.11642,1.11696,24000000.0
2007-06-08 16:17:00,1.117,1.11736,1.11665,1.11674,26600000.0
2007-06-08 16:18:00,1.11685,1.11685,1.11635,1.11644,19200000.0
2007-06-08 16:19:00,1.11621,1.11658,1.11614,1.11639,15600000.0
2007-06-08 16:20:00,1.11559,1.11602,1.11487,1.11571,25400000.0
2007-06-08 16:21:00,1.11569,1.11599,1.11541,1.11554,19200000.0
2007-06-08 16:22:00,1.11538,1.11558,1.11537,1.11543,10400000.0
2007-06-08 16:23:00,1.11535,1.11592,1.11535,1.11548,12400000.0
2007-06-08 16:24:00,1.11572,1.11572,1.11549,1.11569,12000000.0
2007-06-08 16:25:00,1.11557,1.11591,1.11557,1.11576,16000000.0
2007-06-08 16:26:00,1.11576,1.11618,1.11564,1.11577,35800000.0
2007-06-08 16:27:00,1.11536,1.11594,1.11536,1.11594,9800000.0
2007-06-08 16:28:00,1.11606,1.11607,1.1155,1.11607,12200000.0
2007-06-08 16:29:00,1.11587,1.11587,1.11554,1.11566,28200000.0
2007-06-08 16:30:00,1.11587,1.11633,1.11582,1.11592,14400000.0
2007-06-08 16:31:00,1.11587,1.11587,1.11558,1.11577,11600000.0
2007-06-08 16:32:00,1.11542,1.1158,1.11542,1.11558,6200000.0
2007-06-08 16:33:00,1.1153,1.11592,1.1153,1.11572,17400000.0
2007-06-08 16:35:00,1.11563,1.11601,1.11563,1.11601,10800000.0
2007-06-08 16:36:00,1.1165,1.1165,1.1163,1.1163,7200000.0
2007-06-08 16:37:00,1.11641,1.11656,1.1163,1.11631,7200000.0
2007-06-08 16:38:00,1.11618,1.11655,1.11595,1.11609,20000000.0
2007-06-08 16:39:00,1.11606,1.11606,1.11556,1.11556,16400000.0
2007-06-08 16:40:00,1.11525,1.11564,1.11499,1.11564,16400000.0
2007-06-08 16:41:00,1.11514,1.11543,1.11446,1.11446,12800000.0
2007-06-08 16:42:00,1.11488,1.11551,1.11482,1.11482,57400000.0
2007-06-08 16:43:00,1.11458,1.11493,1.11412,1.11444,9400000.0
2007-06-08 16:44:00,1.11446,1.11466,1.11421,1.1146,10000000.0
2007-06-08 16:45:00,1.11468,1.11468,1.11408,1.11412,15000000.0
2007-06-08 16:46:00,1.11367,1.11401,1.11358,1.11367,10000000.0
2007-06-08 16:47:00,1.11439,1.11462,1.11413,1.11447,15200000.0
2007-06-08 16:48:00,1.11468,1.11468,1.11403,1.11403,7400000.0
2007-06-08 16:49:00,1.11402,1.11455,1.1139,1.11455,16600000.0
2007-06-08 16:50:00,1.11436,1.11446,1.11402,1.11425,13800000.0
2007-06-08 16:51:00,1.11423,1.11473,1.1138,1.11414,9600000.0
2007-06-08 16:52:00,1.11426,1.1143,1.11378,1.11404,10000000.0
2007-06-08 16:53:00,1.11439,1.11439,1.11401,1.11421,11600000.0
2007-06-08 16:54:00,1.11413,1.11433,1.1139,1.11406,12400000.0
2007-06-08 16:55:00,1.11399,1.11418,1.11366,1.11373,12600000.0
2007-06-08 16:56:00,1.11359,1.11389,1.11327,1.11327,28800000.0
2007-06-08 16:57:00,1.11354,1.11364,1.1133,1.1133,21800000.0
2007-06-08 16:58:00,1.11363,1.11383,1.1136,1.11361,83800000.0
2007-06-08 16:59:00,1.11388,1.11486,1.11388,1.11486,12400000.0
2007-06-08 17:00:00,1.11464,1.11493,1.11449,1.11457,11000000.0
2007-06-08 17:01:00,1.11453,1.1146,1.11415,1.11457,13800000.0
2007-06-08 17:02:00,1.11472,1.11481,1.11464,1.11476,9200000.0
2007-06-08 17:03:00,1.1147,1.11478,1.1145,1.11471,21200000.0
2007-06-08 17:04:00,1.11486,1.11486,1.11427,1.1144,9400000.0
2007-06-08 17:05:00,1.11425,1.11425,1.11384,1.11384,16600000.0
2007-06-08 17:06:00,1.11355,1.11382,1.11355,1.11374,11600000.0
2007-06-08 17:07:00,1.11346,1.11415,1.11343,1.11365,119800000.0
2007-06-08 17:08:00,1.11401,1.11401,1.11356,1.11373,21200000.0
2007-06-08 17:09:00,1.11389,1.11417,1.11378,1.11417,21400000.0
2007-06-08 17:10:00,1.11403,1.11416,1.11382,1.114,19200000.0
2007-06-08 17:11:00,1.11355,1.11381,1.11343,1.11361,19200000.0
2007-06-08 17:12:00,1.11354,1.11358,1.11315,1.11325,13400000.0
2007-06-08 17:13:00,1.11328,1.11343,1.11311,1.11313,44800000.0
2007-06-08 17:14:00,1.11343,1.11393,1.11299,1.11354,26000000.0
2007-06-08 17:15:00,1.11371,1.11378,1.11343,1.11376,15200000.0
2007-06-08 17:16:00,1.11328,1.11374,1.11328,1.11333,12400000.0
2007-06-08 17:17:00,1.11359,1.11385,1.11323,1.11353,14000000.0
2007-06-08 17:18:00,1.114,1.1141,1.1138,1.1141,16800000.0
2007-06-08 17:19:00,1.11344,1.11376,1.11337,1.11376,16800000.0
2007-06-08 17:20:00,1.11373,1.114,1.11362,1.11362,21400000.0
2007-06-08 17:21:00,1.11355,1.11415,1.11353,1.11353,16600000.0
2007-06-08 17:22:00,1.11392,1.11392,1.11345,1.11368,15200000.0
2007-06-08 17:23:00,1.1136,1.11363,1.11339,1.11363,22200000.0
2007-06-08 17:24:00,1.1132,1.11394,1.11317,1.11394,14800000.0
2007-06-08 17:25:00,1.1139,1.1139,1.1138,1.1138,14400000.0
2007-06-08 17:26:00,1.1137,1.1138,1.1137,1.1138,14400000.0
2007-06-08 17:27:00,1.11316,1.11344,1.11281,1.11309,14400000.0
2007-06-08 17:28:00,1.11367,1.11367,1.11322,1.11322,23800000.0
2007-06-08 17:29:00,1.11314,1.11337,1.11273,1.11331,26000000.0
2007-06-08 17:30:00,1.11346,1.11346,1.1128,1.11312,14000000.0
2007-06-08 17:31:00,1.1132,1.11353,1.11305,1.11315,12600000.0
2007-06-08 17:32:00,1.11334,1.11361,1.11323,1.11335,23400000.0
2007-06-08 17:33:00,1.11341,1.11347,1.11332,1.11347,14000000.0
2007-06-08 17:34:00,1.11345,1.11354,1.11312,1.11313,12600000.0
2007-06-08 17:35:00,1.11324,1.11362,1.11311,1.11337,14600000.0
2007-06-08 17:36:00,1.11342,1.11342,1.11322,1.11322,7400000.0
2007-06-08 17:37:00,1.11321,1.11352,1.11321,1.11325,11800000.0
2007-06-08 17:38:00,1.11339,1.11343,1.11298,1.11316,14000000.0
2007-06-08 17:39:00,1.11307,1.11347,1.11307,1.11345,7400000.0
2007-06-08 17:40:00,1.11301,1.11351,1.11296,1.11303,19800000.0
2007-06-08 17:41:00,1.11322,1.11352,1.11307,1.11323,15800000.0
2007-06-08 17:42:00,1.11326,1.11369,1.11326,1.11342,24800000.0
2007-06-08 17:43:00,1.1139,1.114,1.1138,1.1139,13200000.0
2007-06-08 17:44:00,1.11377,1.11401,1.11346,1.11401,13200000.0
2007-06-08 17:45:00,1.11365,1.11365,1.11339,1.11358,18800000.0
2007-06-08 17:46:00,1.11384,1.11384,1.11332,1.11337,26000000.0
2007-06-08 17:47:00,1.11329,1.11364,1.11327,1.11364,57200000.0
2007-06-08 17:48:00,1.11358,1.11405,1.11335,1.1136,23200000.0
2007-06-08 17:49:00,1.11347,1.11384,1.11347,1.11354,23600000.0
2007-06-08 17:50:00,1.11347,1.1136,1.11339,1.11358,21600000.0
2007-06-08 17:51:00,1.11382,1.11402,1.11355,1.11387,10600000.0
2007-06-08 17:52:00,1.11369,1.11419,1.11359,1.11359,26200000.0
2007-06-08 17:53:00,1.1136,1.1141,1.11351,1.1141,5800000.0
2007-06-08 17:54:00,1.1138,1.11411,1.11372,1.11379,51000000.0
2007-06-08 17:55:00,1.11356,1.11412,1.11356,1.11379,12000000.0
2007-06-08 17:56:00,1.11358,1.11358,1.11284,1.11299,10400000.0
2007-06-08 17:57:00,1.11319,1.11325,1.11297,1.11322,18000000.0
2007-06-08 17:58:00,1.11308,1.11333,1.11308,1.1133,14000000.0
2007-06-08 17:59:00,1.11305,1.11342,1.11287,1.11301,18000000.0
2007-06-08 18:00:00,1.1129,1.11314,1.11289,1.11303,11000000.0
2007-06-08 18:01:00,1.11345,1.11345,1.1129,1.1129,14600000.0
2007-06-08 18:02:00,1.11281,1.11306,1.11242,1.11273,13400000.0
2007-06-08 18:03:00,1.11321,1.11321,1.11263,1.1131,18000000.0
2007-06-08 18:04:00,1.11315,1.11315,1.11272,1.11288,5800000.0
2007-06-08 18:05:00,1.11285,1.11285,1.1126,1.11273,11400000.0
2007-06-08 18:06:00,1.11274,1.11307,1.11242,1.11307,16800000.0
2007-06-08 18:07:00,1.11297,1.11297,1.1126,1.11261,14800000.0
2007-06-08 18:08:00,1.11284,1.11302,1.11258,1.11258,18400000.0
2007-06-08 18:09:00,1.11292,1.11292,1.11242,1.1129,7600000.0
2007-06-08 18:10:00,1.11253,1.11288,1.11247,1.11247,13800000.0
2007-06-08 18:11:00,1.1126,1.11296,1.11233,1.11294,14000000.0
2007-06-08 18:12:00,1.11291,1.11313,1.11287,1.11294,16400000.0
2007-06-08 18:13:00,1.11305,1.11311,1.11283,1.11308,17400000.0
2007-06-08 18:14:00,1.11302,1.11308,1.11282,1.11299,8800000.0
2007-06-08 18:15:00,1.11269,1.11319,1.11269,1.11292,15000000.0
2007-06-08 18:16:00,1.11252,1.11297,1.11252,1.11289,16800000.0
2007-06-08 18:17:00,1.11259,1.11292,1.11258,1.11292,14200000.0
2007-06-08 18:18:00,1.11272,1.11273,1.11257,1.11268,22200000.0
2007-06-08 18:19:00,1.11281,1.11289,1.11259,1.11289,15400000.0
2007-06-08 18:20:00,1.11286,1.11291,1.11264,1.11269,12000000.0
2007-06-08 18:21:00,1.1135,1.1135,1.1132,1.1132,21400000.0
2007-06-08 18:22:00,1.11301,1.11301,1.11246,1.11267,21400000.0
2007-06-08 18:23:00,1.11243,1.11304,1.11243,1.11259,15600000.0
2007-06-08 18:24:00,1.11265,1.1127,1.11246,1.11246,7600000.0
2007-06-08 18:25:00,1.11252,1.11292,1.11252,1.11279,14200000.0
2007-06-08 18:26:00,1.11278,1.11284,1.11239,1.11239,15800000.0
2007-06-08 18:27:00,1.11242,1.1128,1.11233,1.11265,28600000.0
2007-06-08 18:28:00,1.11278,1.11278,1.11253,1.11253,5200000.0
2007-06-08 18:29:00,1.1125,1.11266,1.1125,1.11266,26400000.0
2007-06-08 18:31:00,1.11259,1.11286,1.11259,1.11286,11400000.0
2007-06-08 18:32:00,1.11248,1.11307,1.11242,1.11268,15200000.0
2007-06-08 18:33:00,1.11287,1.11315,1.11268,1.11268,12400000.0
2007-06-08 18:34:00,1.11276,1.11279,1.11234,1.11234,13400000.0
2007-06-08 18:35:00,1.11261,1.11261,1.11217,1.1123,9000000.0
2007-06-08 18:36:00,1.113,1.113,1.1129,1.1129,10200000.0
2007-06-08 18:37:00,1.11218,1.11246,1.11205,1.11232,10200000.0
2007-06-08 18:38:00,1.11245,1.1126,1.11203,1.11232,19200000.0
2007-06-08 18:39:00,1.1128,1.1128,1.1128,1.1128,15800000.0
2007-06-08 18:41:00,1.11236,1.11291,1.11226,1.11226,15800000.0
2007-06-08 18:42:00,1.11267,1.11275,1.11214,1.11256,8000000.0
2007-06-08 18:43:00,1.11256,1.11256,1.11185,1.11235,19200000.0
2007-06-08 18:44:00,1.1132,1.1132,1.1131,1.1131,23200000.0
2007-06-08 18:45:00,1.11255,1.11263,1.11233,1.11238,23200000.0
2007-06-08 18:46:00,1.11237,1.11269,1.11205,1.1126,27000000.0
2007-06-08 18:47:00,1.11261,1.11266,1.11228,1.11266,35600000.0
2007-06-08 18:48:00,1.11248,1.11281,1.11243,1.11256,12400000.0
2007-06-08 18:49:00,1.1131,1.1131,1.1129,1.1129,11400000.0
2007-06-08 18:50:00,1.11269,1.11269,1.11239,1.11248,11400000.0
2007-06-08 18:51:00,1.1132,1.1132,1.1131,1.1132,15600000.0
2007-06-08 18:52:00,1.11267,1.11295,1.11236,1.11276,15600000.0
2007-06-08 18:53:00,1.11263,1.1133,1.11259,1.11283,14400000.0
2007-06-08 18:54:00,1.11231,1.11264,1.11217,1.11217,18000000.0
2007-06-08 18:57:00,1.11239,1.11239,1.11208,1.11234,8000000.0
2007-06-08 18:58:00,1.11227,1.11247,1.11195,1.11196,11600000.0
2007-06-08 18:59:00,1.11204,1.11229,1.1119,1.11195,11200000.0
2007-06-08 19:00:00,1.11203,1.11251,1.11187,1.11226,11600000.0
2007-06-08 19:01:00,1.11224,1.11239,1.11224,1.11239,3400000.0
2007-06-08 19:02:00,1.11219,1.11228,1.11212,1.11228,15400000.0
2007-06-08 19:03:00,1.11212,1.11233,1.11202,1.11202,22400000.0
2007-06-08 19:04:00,1.11222,1.11242,1.11204,1.11224,17200000.0
2007-06-08 19:05:00,1.1124,1.1127,1.1124,1.1127,14400000.0
2007-06-08 19:06:00,1.11223,1.11245,1.11209,1.11209,14400000.0
2007-06-08 19:07:00,1.11229,1.11272,1.11201,1.11237,19000000.0
2007-06-08 19:08:00,1.1127,1.1129,1.1127,1.1127,14400000.0
2007-06-08 19:09:00,1.11202,1.11243,1.11202,1.11204,14400000.0
2007-06-08 19:10:00,1.11217,1.11236,1.112,1.11225,16800000.0
2007-06-08 19:11:00,1.11203,1.11245,1.11203,1.11215,8800000.0
2007-06-08 19:12:00,1.11196,1.11246,1.11196,1.11217,8200000.0
2007-06-08 19:13:00,1.1127,1.113,1.1127,1.1127,14200000.0
2007-06-08 19:14:00,1.11204,1.11245,1.11204,1.11214,14200000.0
2007-06-08 19:15:00,1.11197,1.11206,1.11167,1.11191,17800000.0
2007-06-08 19:16:00,1.11198,1.11198,1.11164,1.11169,14400000.0
2007-06-08 19:18:00,1.11183,1.11183,1.11148,1.11168,16800000.0
2007-06-08 19:19:00,1.11189,1.11189,1.11164,1.11164,20400000.0
2007-06-08 19:20:00,1.11187,1.11229,1.11187,1.11194,11600000.0
2007-06-08 19:21:00,1.11225,1.11237,1.11169,1.11196,19600000.0
2007-06-08 19:22:00,1.11194,1.1126,1.11171,1.11215,13600000.0
2007-06-08 19:23:00,1.11178,1.11184,1.11156,1.11184,10400000.0
2007-06-08 19:24:00,1.11152,1.11187,1.11152,1.11187,9000000.0
2007-06-08 19:25:00,1.11158,1.11181,1.11151,1.11181,15200000.0
2007-06-08 19:26:00,1.11182,1.11218,1.11165,1.11185,8800000.0
2007-06-08 19:27:00,1.11213,1.11213,1.11142,1.1119,14800000.0
2007-06-08 19:28:00,1.1124,1.1126,1.1122,1.1122,11400000.0
2007-06-08 19:29:00,1.11189,1.112,1.11154,1.11182,11400000.0
2007-06-08 19:30:00,1.11242,1.11242,1.11189,1.11189,18800000.0
2007-06-08 19:31:00,1.11198,1.1122,1.11162,1.11178,15400000.0
2007-06-08 19:32:00,1.11188,1.11188,1.11161,1.11177,13200000.0
2007-06-08 19:33:00,1.11167,1.11181,1.11161,1.11181,6800000.0
2007-06-08 19:34:00,1.1121,1.1124,1.1119,1.1121,17400000.0
2007-06-08 19:35:00,1.11115,1.11172,1.11115,1.11172,17400000.0
2007-06-08 19:36:00,1.11147,1.11169,1.11138,1.11159,16600000.0
2007-06-08 19:37:00,1.11155,1.11155,1.11081,1.11081,18800000.0
2007-06-08 19:38:00,1.1118,1.1118,1.11148,1.11148,8400000.0
2007-06-08 19:39:00,1.11145,1.11171,1.11132,1.11146,13600000.0
2007-06-08 19:40:00,1.11144,1.11156,1.11126,1.11156,6800000.0
2007-06-08 19:41:00,1.11182,1.11188,1.11143,1.11188,12000000.0
2007-06-08 19:42:00,1.11132,1.11162,1.11114,1.11142,12000000.0
2007-06-08 19:43:00,1.11142,1.11182,1.11108,1.11108,12800000.0
2007-06-08 19:44:00,1.11099,1.11099,1.1104,1.1104,27200000.0
2007-06-08 19:45:00,1.11076,1.11088,1.11067,1.11067,9800000.0
2007-06-08 19:46:00,1.1102,1.1102,1.10974,1.10997,11400000.0
2007-06-08 19:47:00,1.10906,1.10961,1.10893,1.10961,22800000.0
2007-06-08 19:48:00,1.10978,1.10978,1.10943,1.10952,16200000.0
2007-06-08 19:49:00,1.10962,1.10991,1.10938,1.1096,11800000.0
2007-06-08 19:50:00,1.10955,1.10985,1.10919,1.10919,19400000.0
2007-06-08 19:51:00,1.10955,1.10977,1.10949,1.10949,15400000.0
2007-06-08 19:52:00,1.11,1.11037,1.10981,1.11006,11000000.0
2007-06-08 19:53:00,1.10985,1.10985,1.1094,1.10964,17800000.0
2007-06-08 19:54:00,1.10992,1.11011,1.10919,1.11011,8400000.0
2007-06-08 19:55:00,1.11062,1.1107,1.1101,1.1101,12200000.0
2007-06-08 19:56:00,1.11006,1.11027,1.10975,1.10975,19400000.0
2007-06-08 19:57:00,1.11023,1.11023,1.10991,1.10991,10200000.0
2007-06-08 19:58:00,1.10966,1.10985,1.10939,1.10966,17800000.0
2007-06-08 19:59:00,1.10979,1.10983,1.10941,1.10955,11200000.0
2007-06-08 20:00:00,1.10958,1.10964,1.10934,1.10959,25800000.0
2007-06-08 20:01:00,1.10954,1.10976,1.10931,1.10931,18200000.0
2007-06-08 20:02:00,1.10936,1.10969,1.10936,1.10969,17000000.0
2007-06-08 20:03:00,1.10982,1.10985,1.10943,1.10985,13000000.0
2007-06-08 20:04:00,1.10963,1.10978,1.10935,1.10935,10200000.0
2007-06-08 20:05:00,1.10946,1.10989,1.10946,1.10968,8400000.0
2007-06-08 20:06:00,1.10969,1.10992,1.10964,1.10964,16200000.0
2007-06-08 20:07:00,1.10974,1.10983,1.10966,1.10983,7400000.0
2007-06-08 20:08:00,1.10975,1.10996,1.10975,1.10987,13800000.0
2007-06-08 20:09:00,1.1099,1.11019,1.1099,1.11019,13800000.0
2007-06-08 20:10:00,1.11014,1.11021,1.1098,1.11014,9200000.0
2007-06-08 20:11:00,1.11036,1.11042,1.11005,1.11011,19800000.0
2007-06-08 20:12:00,1.10989,1.10995,1.10954,1.10954,14600000.0
2007-06-08 20:13:00,1.10947,1.10978,1.10931,1.10931,22600000.0
2007-06-08 20:14:00,1.1095,1.1096,1.10888,1.10888,15800000.0
2007-06-08 20:15:00,1.10896,1.10951,1.10896,1.10922,21200000.0
2007-06-08 20:16:00,1.1098,1.11,1.1098,1.11,10600000.0
2007-06-08 20:17:00,1.1098,1.1101,1.1098,1.11,10600000.0
2007-06-08 20:18:00,1.10909,1.10935,1.10882,1.10912,10600000.0
2007-06-08 20:19:00,1.10921,1.10945,1.10921,1.10924,12400000.0
2007-06-08 20:20:00,1.10949,1.10951,1.10927,1.10951,14400000.0
2007-06-08 20:21:00,1.10894,1.10932,1.10876,1.10876,25400000.0
2007-06-08 20:22:00,1.10844,1.10923,1.10844,1.10886,14800000.0
2007-06-08 20:23:00,1.1097,1.1098,1.1096,1.1096,12600000.0
2007-06-08 20:24:00,1.1097,1.1098,1.1096,1.1098,12600000.0
2007-06-08 20:25:00,1.10969,1.10969,1.1089,1.1091,12600000.0
2007-06-08 20:26:00,1.1097,1.1098,1.1096,1.1098,20000000.0
2007-06-08 20:27:00,1.10929,1.10945,1.10916,1.10929,20000000.0
2007-06-08 20:28:00,1.10935,1.1097,1.10914,1.1097,21200000.0
2007-06-08 20:29:00,1.1093,1.1093,1.10881,1.10885,17800000.0
2007-06-08 20:30:00,1.10875,1.10897,1.1086,1.10871,22400000.0
2007-06-08 20:31:00,1.10861,1.10913,1.10861,1.10884,11800000.0
2007-06-08 20:32:00,1.1086,1.10878,1.10849,1.10849,10400000.0
2007-06-08 20:33:00,1.10838,1.10859,1.10813,1.10813,11000000.0
2007-06-08 20:34:00,1.1084,1.10847,1.10811,1.10847,13000000.0
2007-06-08 20:35:00,1.10842,1.10868,1.10842,1.10858,15000000.0
2007-06-08 20:36:00,1.10805,1.10831,1.10802,1.10805,10200000.0
2007-06-08 20:37:00,1.10776,1.10776,1.10723,1.10728,14200000.0
2007-06-08 20:38:00,1.10697,1.10748,1.10697,1.1073,16200000.0
2007-06-08 20:39:00,1.10693,1.10736,1.10693,1.10705,13200000.0
2007-06-08 20:40:00,1.10718,1.10748,1.10695,1.10748,19200000.0
2007-06-08 20:41:00,1.1079,1.10795,1.10758,1.10758,11800000.0
2007-06-08 20:42:00,1.10761,1.10792,1.10744,1.1076,15800000.0
2007-06-08 20:43:00,1.10775,1.10811,1.10722,1.10747,24000000.0
2007-06-08 20:44:00,1.10757,1.10757,1.10716,1.10754,14000000.0
2007-06-08 20:45:00,1.10732,1.10763,1.10732,1.10763,16200000.0
2007-06-08 20:46:00,1.10728,1.10728,1.10657,1.10663,14600000.0
2007-06-08 20:47:00,1.10663,1.10676,1.10607,1.10607,18400000.0
2007-06-08 20:48:00,1.10547,1.10588,1.10501,1.10588,19200000.0
2007-06-08 20:49:00,1.10595,1.10657,1.10595,1.10638,17400000.0
2007-06-08 20:50:00,1.1061,1.10679,1.1061,1.10632,18600000.0
2007-06-08 20:51:00,1.10624,1.10646,1.10593,1.10613,18800000.0
2007-06-08 20:52:00,1.10574,1.10613,1.10567,1.1058,14200000.0
2007-06-08 20:53:00,1.10549,1.10603,1.10549,1.10603,12200000.0
2007-06-08 20:54:00,1.10621,1.10638,1.10586,1.10621,11800000.0
2007-06-08 20:55:00,1.10624,1.10697,1.1062,1.10662,30400000.0
2007-06-08 20:56:00,1.1067,1.10705,1.10661,1.10676,21400000.0
2007-06-08 20:57:00,1.1064,1.10709,1.10639,1.10709,17600000.0
2007-06-08 20:58:00,1.10691,1.10698,1.10643,1.10643,11000000.0
2007-06-08 20:59:00,1.10629,1.1066,1.10614,1.10627,19200000.0
2007-06-08 21:00:00,1.10691,1.10693,1.10653,1.10668,18400000.0
2007-06-08 21:01:00,1.1064,1.1064,1.10604,1.10604,13200000.0
2007-06-08 21:02:00,1.10597,1.10655,1.10597,1.10628,23400000.0
2007-06-08 21:04:00,1.10614,1.10616,1.10608,1.10608,8200000.0
2007-06-08 21:05:00,1.10593,1.10604,1.10572,1.10572,28400000.0
2007-06-08 21:06:00,1.10562,1.10594,1.10544,1.10588,14600000.0
2007-06-08 21:07:00,1.10589,1.10626,1.10542,1.10542,19400000.0
2007-06-08 21:08:00,1.10586,1.10609,1.10584,1.10589,6800000.0
2007-06-08 21:09:00,1.10603,1.10631,1.10578,1.10593,12400000.0
2007-06-08 21:11:00,1.10597,1.10635,1.10591,1.10596,20400000.0
2007-06-08 21:12:00,1.10602,1.10606,1.10594,1.10606,7200000.0
2007-06-08 21:13:00,1.1057,1.10594,1.10536,1.10582,10200000.0
2007-06-08 21:14:00,1.10586,1.10586,1.10566,1.10566,11000000.0
2007-06-08 21:15:00,1.1061,1.1061,1.1061,1.1061,22400000.0
2007-06-08 21:16:00,1.10561,1.10582,1.10548,1.10548,22400000.0
2007-06-08 21:17:00,1.1057,1.10615,1.10525,1.10585,12600000.0
2007-06-08 21:18:00,1.10565,1.10565,1.10549,1.10549,15400000.0
2007-06-08 21:19:00,1.10531,1.10577,1.10507,1.10507,12200000.0
2007-06-08 21:20:00,1.10527,1.10553,1.10519,1.10545,13400000.0
2007-06-08 21:21:00,1.10516,1.10516,1.10472,1.10489,19800000.0
2007-06-08 21:22:00,1.10484,1.10532,1.10461,1.10461,22800000.0
2007-06-08 21:23:00,1.10476,1.10498,1.10456,1.10469,18200000.0
2007-06-08 21:24:00,1.10468,1.1047,1.1044,1.1047,10800000.0
2007-06-08 21:25:00,1.10448,1.10483,1.10419,1.10451,10600000.0
2007-06-08 21:26:00,1.10415,1.10441,1.1038,1.1038,12200000.0
2007-06-08 21:27:00,1.10424,1.10424,1.10335,1.10335,18000000.0
2007-06-08 21:28:00,1.10431,1.10492,1.10395,1.10431,20000000.0
2007-06-08 21:29:00,1.10431,1.10439,1.10398,1.10419,21200000.0
2007-06-08 21:30:00,1.10361,1.10411,1.10361,1.10365,18000000.0
2007-06-08 21:31:00,1.10363,1.10404,1.10344,1.10404,11400000.0
2007-06-08 21:32:00,1.10404,1.10413,1.10374,1.10374,12400000.0
2007-06-08 21:33:00,1.10423,1.10423,1.10352,1.1042,26200000.0
2007-06-08 21:34:00,1.10389,1.10411,1.10387,1.10393,16400000.0
2007-06-08 21:35:00,1.10387,1.10407,1.10387,1.10389,18200000.0
2007-06-08 21:36:00,1.10406,1.10448,1.10405,1.10405,7800000.0
2007-06-08 21:37:00,1.10444,1.10444,1.10405,1.10407,18000000.0
2007-06-08 21:38:00,1.104,1.10423,1.10382,1.10382,17200000.0
2007-06-08 21:39:00,1.10382,1.104,1.10362,1.10374,11600000.0
2007-06-08 21:40:00,1.1046,1.1046,1.1042,1.1042,25000000.0
2007-06-08 21:41:00,1.10409,1.1043,1.10383,1.10401,25000000.0
2007-06-08 21:42:00,1.10436,1.10461,1.10415,1.10461,12200000.0
2007-06-08 21:43:00,1.10433,1.1047,1.10366,1.10415,10600000.0
2007-06-08 21:45:00,1.1044,1.1044,1.10393,1.10393,14800000.0
2007-06-08 21:46:00,1.1049,1.1049,1.1048,1.1048,5800000.0
2007-06-08 21:47:00,1.1046,1.10474,1.10454,1.10456,5800000.0
2007-06-08 21:48:00,1.10458,1.10458,1.10413,1.10413,11600000.0
2007-06-08 21:49:00,1.10429,1.10429,1.10391,1.10393,15000000.0
2007-06-08 21:50:00,1.10361,1.10404,1.10361,1.10369,18800000.0
2007-06-08 21:51:00,1.1037,1.10403,1.1037,1.10377,15000000.0
2007-06-08 21:52:00,1.10384,1.10391,1.10369,1.10369,3600000.0
2007-06-08 21:53:00,1.10396,1.10405,1.10357,1.10394,17800000.0
2007-06-08 21:54:00,1.10398,1.10425,1.10385,1.10424,20800000.0
2007-06-08 21:55:00,1.10431,1.10442,1.10392,1.10392,11400000.0
2007-06-08 21:56:00,1.10418,1.10474,1.10417,1.10417,19400000.0
2007-06-08 21:57:00,1.10414,1.10434,1.10414,1.10425,11200000.0
2007-06-08 21:58:00,1.10422,1.10442,1.10422,1.10442,5600000.0
2007-06-08 21:59:00,1.10469,1.10487,1.10429,1.10461,24600000.0
2007-06-08 22:00:00,1.10415,1.10458,1.10415,1.10415,13400000.0
2007-06-08 22:01:00,1.10428,1.10456,1.10428,1.10434,5000000.0
2007-06-08 22:02:00,1.10431,1.10431,1.10381,1.10404,12000000.0
2007-06-08 22:03:00,1.10387,1.10422,1.10378,1.10404,11400000.0
2007-06-08 22:04:00,1.10357,1.1046,1.10357,1.10432,23600000.0
2007-06-08 22:05:00,1.10432,1.10491,1.10432,1.10435,18800000.0
2007-06-08 22:06:00,1.10496,1.10496,1.10436,1.10472,15400000.0
2007-06-08 22:07:00,1.10415,1.10495,1.10415,1.1047,13600000.0
2007-06-08 22:08:00,1.10473,1.10529,1.10456,1.10497,19600000.0
2007-06-08 22:09:00,1.10501,1.10508,1.10483,1.10483,10600000.0
2007-06-08 22:10:00,1.10503,1.10507,1.10486,1.10491,9000000.0
2007-06-08 22:11:00,1.10505,1.10536,1.10469,1.10469,10400000.0
2007-06-08 22:12:00,1.10488,1.10511,1.10484,1.10507,13400000.0
2007-06-08 22:13:00,1.10514,1.10546,1.10511,1.10515,16600000.0
2007-06-08 22:14:00,1.10521,1.10528,1.10495,1.10528,16000000.0
2007-06-08 22:15:00,1.1055,1.1057,1.1053,1.1056,28600000.0
2007-06-08 22:16:00,1.10502,1.10542,1.10472,1.10472,28600000.0
2007-06-08 22:17:00,1.10471,1.10508,1.10471,1.10508,22600000.0
2007-06-08 22:19:00,1.10495,1.10564,1.10495,1.10507,12000000.0
2007-06-08 22:20:00,1.10487,1.10501,1.10473,1.10484,15600000.0
2007-06-08 22:21:00,1.10477,1.10496,1.10456,1.10482,19200000.0
2007-06-08 22:22:00,1.10452,1.10498,1.10452,1.10498,8800000.0
2007-06-08 22:23:00,1.10505,1.10523,1.10503,1.10523,8000000.0
2007-06-08 22:24:00,1.10523,1.10552,1.105,1.10534,18600000.0
2007-06-08 22:25:00,1.10527,1.10527,1.10507,1.10525,10000000.0
2007-06-08 22:26:00,1.10506,1.10566,1.10506,1.10518,13400000.0
2007-06-08 22:27:00,1.10542,1.10594,1.10537,1.10545,8400000.0
2007-06-08 22:28:00,1.10569,1.10569,1.10518,1.10525,13000000.0
2007-06-08 22:29:00,1.10546,1.10569,1.10546,1.10569,2000000.0
2007-06-08 22:30:00,1.10577,1.10595,1.10543,1.10554,12400000.0
2007-06-08 22:32:00,1.10534,1.10549,1.10521,1.10535,16000000.0
2007-06-08 22:35:00,1.10538,1.10587,1.10513,1.10539,23200000.0
2007-06-08 22:36:00,1.10511,1.1059,1.10502,1.10533,21200000.0
2007-06-08 22:37:00,1.10515,1.10551,1.10504,1.10551,18600000.0
2007-06-08 22:38:00,1.10504,1.10514,1.10484,1.10503,13200000.0
2007-06-08 22:39:00,1.1054,1.1055,1.1054,1.1054,11800000.0
2007-06-08 22:40:00,1.10485,1.10523,1.1048,1.10499,11800000.0
2007-06-08 22:41:00,1.10508,1.10522,1.10438,1.10473,23800000.0
2007-06-08 22:42:00,1.10496,1.10516,1.10471,1.10499,12000000.0
2007-06-08 22:43:00,1.10519,1.10519,1.10477,1.1048,8400000.0
2007-06-08 22:44:00,1.10478,1.10525,1.10464,1.10497,12600000.0
2007-06-08 22:45:00,1.10522,1.10522,1.10495,1.10522,6800000.0
2007-06-08 22:46:00,1.10546,1.10558,1.10528,1.10528,14400000.0
2007-06-08 22:47:00,1.10579,1.10579,1.10518,1.10521,14800000.0
2007-06-08 22:48:00,1.10548,1.10578,1.10524,1.10524,18400000.0
2007-06-08 22:49:00,1.10525,1.1055,1.10525,1.10532,14400000.0
2007-06-08 22:50:00,1.10555,1.10562,1.10547,1.10549,13200000.0
2007-06-08 22:51:00,1.10541,1.10568,1.10541,1.10568,12600000.0
2007-06-08 22:52:00,1.10576,1.10576,1.10516,1.10533,25600000.0
2007-06-08 22:53:00,1.10559,1.10568,1.10536,1.10536,14800000.0
2007-06-08 22:54:00,1.10592,1.10592,1.10523,1.10542,8800000.0
2007-06-08 22:55:00,1.1061,1.1061,1.1061,1.1061,9000000.0
2007-06-08 22:56:00,1.10577,1.10577,1.10549,1.10576,9000000.0
2007-06-08 22:57:00,1.10556,1.10572,1.10522,1.10537,29400000.0
2007-06-08 22:58:00,1.10513,1.10551,1.1048,1.105,19200000.0
2007-06-08 22:59:00,1.10501,1.10528,1.10501,1.10507,7400000.0
2007-06-10 23:00:00,1.1052,1.10595,1.1052,1.1058,7800000.0
2007-06-10 23:01:00,1.10592,1.10627,1.10573,1.10584,22200000.0
2007-06-10 23:02:00,1.10587,1.10606,1.10584,1.10599,18400000.0
2007-06-10 23:03:00,1.10608,1.10636,1.10608,1.10636,5800000.0
2007-06-10 23:04:00,1.10639,1.10661,1.10622,1.10642,13800000.0
2007-06-10 23:08:00,1.1064,1.1064,1.1061,1.1061,7000000.0
2007-06-10 23:09:00,1.1063,1.1063,1.10583,1.10592,7600000.0
2007-06-10 23:11:00,1.10603,1.10609,1.10574,1.10609,6200000.0
2007-06-10 23:12:00,1.10605,1.10634,1.10605,1.10625,19600000.0
2007-06-10 23:13:00,1.10628,1.10628,1.1061,1.1061,11200000.0
2007-06-10 23:14:00,1.10581,1.10619,1.10544,1.10619,19000000.0
2007-06-10 23:17:00,1.10573,1.106,1.10572,1.10591,10800000.0
2007-06-10 23:20:00,1.10608,1.10644,1.10605,1.10644,15200000.0
2007-06-10 23:21:00,1.10629,1.10643,1.10617,1.10643,7400000.0
2007-06-10 23:25:00,1.10633,1.10633,1.10586,1.10586,7600000.0
2007-06-10 23:27:00,1.10579,1.1059,1.10574,1.1059,14200000.0
2007-06-10 23:28:00,1.10605,1.10641,1.10602,1.10605,16400000.0
2007-06-10 23:29:00,1.10634,1.10646,1.10608,1.10623,20600000.0
2007-06-10 23:30:00,1.10607,1.10633,1.10607,1.10625,11200000.0
2007-06-10 23:31:00,1.10583,1.10647,1.10583,1.10647,18800000.0
2007-06-10 23:32:00,1.10663,1.10688,1.10649,1.10649,19000000.0
2007-06-10 23:33:00,1.1067,1.10689,1.10634,1.10634,13800000.0
2007-06-10 23:34:00,1.10641,1.1067,1.10612,1.10643,13400000.0
2007-06-10 23:37:00,1.10654,1.10662,1.1063,1.1066,17000000.0
2007-06-10 23:38:00,1.10649,1.10718,1.10643,1.10662,13800000.0
2007-06-10 23:41:00,1.10652,1.10688,1.10631,1.10661,15200000.0
2007-06-10 23:42:00,1.10682,1.10682,1.10654,1.10654,3200000.0
2007-06-10 23:43:00,1.1065,1.10686,1.1065,1.10666,8800000.0
2007-06-10 23:44:00,1.10689,1.10706,1.10675,1.10687,17400000.0
2007-06-10 23:45:00,1.10666,1.10666,1.10656,1.10666,4200000.0
2007-06-10 23:46:00,1.10692,1.10702,1.1067,1.10677,5600000.0
2007-06-10 23:47:00,1.10648,1.10709,1.10648,1.10674,5200000.0
2007-06-10 23:49:00,1.10672,1.10672,1.10652,1.10652,20000000.0
2007-06-10 23:52:00,1.10668,1.10681,1.10608,1.10659,18200000.0
2007-06-11 00:00:00,1.10671,1.10684,1.10671,1.10684,8200000.0
2007-06-11 00:01:00,1.1072,1.1074,1.1072,1.1074,9400000.0
2007-06-11 00:02:00,1.1067,1.10682,1.10666,1.10666,9400000.0
2007-06-11 00:03:00,1.10677,1.10677,1.10674,1.10676,9600000.0
2007-06-11 00:04:00,1.10694,1.10716,1.10669,1.10716,14800000.0
2007-06-11 00:05:00,1.10697,1.10736,1.10697,1.10729,6000000.0
2007-06-11 00:06:00,1.10729,1.10754,1.10674,1.10699,13400000.0
2007-06-11 00:07:00,1.10708,1.10722,1.10659,1.10659,18000000.0
2007-06-11 00:08:00,1.10692,1.10692,1.10659,1.10671,21600000.0
2007-06-11 00:09:00,1.10702,1.10702,1.10676,1.10676,16200000.0
2007-06-11 00:10:00,1.10735,1.10735,1.10656,1.10676,17400000.0
2007-06-11 00:11:00,1.10671,1.10724,1.10671,1.10675,18200000.0
2007-06-11 00:12:00,1.10674,1.1069,1.10645,1.1069,16000000.0
2007-06-11 00:13:00,1.10685,1.10693,1.10667,1.10693,15800000.0
2007-06-11 00:14:00,1.10685,1.10734,1.10641,1.10734,11000000.0
2007-06-11 00:15:00,1.10715,1.10757,1.10688,1.10706,19000000.0
2007-06-11 00:16:00,1.10689,1.10703,1.10673,1.10673,13000000.0
2007-06-11 00:17:00,1.10699,1.10708,1.1068,1.10708,7800000.0
2007-06-11 00:18:00,1.1068,1.10703,1.10668,1.10684,9000000.0
2007-06-11 00:19:00,1.10698,1.10717,1.10691,1.10704,7600000.0
2007-06-11 00:20:00,1.10694,1.10716,1.10676,1.10716,20200000.0
2007-06-11 00:21:00,1.1075,1.1077,1.1075,1.1077,2600000.0
2007-06-11 00:22:00,1.10726,1.10726,1.10704,1.10704,2600000.0
2007-06-11 00:23:00,1.10701,1.10729,1.10701,1.10721,9000000.0
2007-06-11 00:24:00,1.10731,1.10731,1.10731,1.10731,3200000.0
2007-06-11 00:25:00,1.10735,1.10744,1.10696,1.10696,14600000.0
2007-06-11 00:26:00,1.10734,1.10741,1.10695,1.10717,13400000.0
2007-06-11 00:27:00,1.10709,1.10776,1.10709,1.10776,15200000.0
2007-06-11 00:28:00,1.10749,1.10749,1.10711,1.10721,14800000.0
2007-06-11 00:29:00,1.10722,1.10753,1.10703,1.10722,17400000.0
2007-06-11 00:30:00,1.10704,1.10733,1.10703,1.10721,8800000.0
2007-06-11 00:31:00,1.1075,1.1075,1.10708,1.10717,12200000.0
2007-06-11 00:32:00,1.10709,1.10756,1.10709,1.10723,16200000.0
2007-06-11 00:33:00,1.10705,1.10727,1.10678,1.10727,8400000.0
2007-06-11 00:34:00,1.10695,1.10695,1.10656,1.10685,18600000.0
2007-06-11 00:35:00,1.10689,1.10728,1.1066,1.10728,15600000.0
2007-06-11 00:36:00,1.10724,1.10747,1.10672,1.10683,21800000.0
2007-06-11 00:37:00,1.10658,1.10694,1.1064,1.10647,8400000.0
2007-06-11 00:38:00,1.10664,1.10701,1.10646,1.10669,24600000.0
2007-06-11 00:39:00,1.1063,1.10631,1.10611,1.10611,11400000.0
2007-06-11 00:40:00,1.10617,1.10677,1.10617,1.10637,15200000.0
2007-06-11 00:41:00,1.10618,1.1064,1.10612,1.10612,8000000.0
2007-06-11 00:42:00,1.10593,1.10619,1.10574,1.10574,14400000.0
2007-06-11 00:44:00,1.10621,1.10646,1.10608,1.10608,15000000.0
2007-06-11 00:45:00,1.10628,1.10682,1.10613,1.10658,23000000.0
2007-06-11 00:46:00,1.10683,1.10705,1.10669,1.10673,10200000.0
2007-06-11 00:47:00,1.10682,1.10694,1.10638,1.10664,7400000.0
2007-06-11 00:51:00,1.10664,1.10664,1.10649,1.10649,3400000.0
2007-06-11 00:52:00,1.10649,1.10677,1.10646,1.10673,10600000.0
2007-06-11 00:53:00,1.10653,1.10741,1.10621,1.10741,18400000.0
2007-06-11 00:54:00,1.10728,1.10728,1.10696,1.10712,10600000.0
2007-06-11 00:55:00,1.10704,1.10704,1.10698,1.10698,4200000.0
2007-06-11 00:56:00,1.10694,1.10694,1.10668,1.1068,8800000.0
2007-06-11 00:58:00,1.1075,1.1075,1.1074,1.1074,3600000.0
2007-06-11 00:59:00,1.10711,1.10711,1.10681,1.10687,3600000.0
2007-06-11 01:00:00,1.10727,1.10727,1.10668,1.10686,12400000.0
2007-06-11 01:01:00,1.10667,1.10706,1.10661,1.10706,13200000.0
2007-06-11 01:02:00,1.10681,1.10702,1.10665,1.10665,16800000.0
2007-06-11 01:03:00,1.10665,1.10696,1.10661,1.10685,13000000.0
2007-06-11 01:04:00,1.1064,1.1064,1.10624,1.10624,11200000.0
2007-06-11 01:05:00,1.10604,1.10623,1.10596,1.10616,12600000.0
2007-06-11 01:06:00,1.10636,1.10636,1.10564,1.10583,19800000.0
2007-06-11 01:07:00,1.10618,1.10676,1.10596,1.10676,9000000.0
2007-06-11 01:08:00,1.10625,1.10658,1.10613,1.10633,24600000.0
2007-06-11 01:09:00,1.10625,1.10645,1.10618,1.10645,22400000.0
2007-06-11 01:10:00,1.10657,1.10657,1.10621,1.10626,6800000.0
2007-06-11 01:11:00,1.1063,1.10646,1.10598,1.10636,12600000.0
2007-06-11 01:12:00,1.10612,1.10663,1.10612,1.10663,16400000.0
2007-06-11 01:13:00,1.10647,1.10659,1.1061,1.1061,31600000.0
2007-06-11 01:15:00,1.10613,1.10664,1.10574,1.10664,21000000.0
2007-06-11 01:16:00,1.10649,1.10658,1.10633,1.1065,32200000.0
2007-06-11 01:17:00,1.10668,1.10668,1.10632,1.10632,16600000.0
2007-06-11 01:18:00,1.10616,1.10677,1.10615,1.10615,12400000.0
2007-06-11 01:19:00,1.1061,1.10651,1.1061,1.10616,14400000.0
2007-06-11 01:20:00,1.10631,1.10631,1.10616,1.10623,4200000.0
2007-06-11 01:21:00,1.10619,1.10667,1.10614,1.10623,17200000.0
2007-06-11 01:22:00,1.10622,1.10637,1.10603,1.10606,18400000.0
2007-06-11 01:23:00,1.1062,1.10653,1.10602,1.10653,13000000.0
2007-06-11 01:24:00,1.10613,1.10634,1.10613,1.10621,9800000.0
2007-06-11 01:26:00,1.10622,1.10627,1.10606,1.10623,18600000.0
2007-06-11 01:27:00,1.10635,1.10656,1.10624,1.10634,13800000.0
2007-06-11 01:28:00,1.10626,1.10633,1.10625,1.10633,11600000.0
2007-06-11 01:29:00,1.10632,1.10668,1.10619,1.10623,16800000.0
2007-06-11 01:30:00,1.10622,1.10637,1.10616,1.10637,5000000.0
2007-06-11 01:31:00,1.10594,1.10655,1.10594,1.10624,13400000.0
2007-06-11 01:32:00,1.10598,1.10616,1.10573,1.10616,14800000.0
2007-06-11 01:33:00,1.10602,1.10602,1.10587,1.10587,7200000.0
2007-06-11 01:34:00,1.10619,1.10637,1.10586,1.10602,7800000.0
2007-06-11 01:35:00,1.10567,1.10595,1.10567,1.10585,19400000.0
2007-06-11 01:36:00,1.10576,1.10618,1.10565,1.10577,12200000.0
2007-06-11 01:38:00,1.10568,1.10631,1.10568,1.10573,16800000.0
2007-06-11 01:39:00,1.1058,1.106,1.1056,1.1056,7400000.0
2007-06-11 01:40:00,1.10562,1.1059,1.10549,1.10557,12000000.0
2007-06-11 01:41:00,1.10538,1.10589,1.10533,1.10589,11000000.0
2007-06-11 01:42:00,1.10537,1.10612,1.10537,1.10605,21000000.0
2007-06-11 01:43:00,1.1061,1.1063,1.106,1.1061,12800000.0
2007-06-11 01:45:00,1.10607,1.10612,1.1055,1.1055,12800000.0
2007-06-11 01:46:00,1.10578,1.10578,1.10504,1.10533,11800000.0
2007-06-11 01:47:00,1.10554,1.10575,1.10538,1.10575,15400000.0
2007-06-11 01:49:00,1.10571,1.1059,1.10561,1.10561,23800000.0
2007-06-11 01:50:00,1.10544,1.10547,1.1052,1.10524,7600000.0
2007-06-11 01:51:00,1.10536,1.10565,1.10519,1.10565,8800000.0
2007-06-11 01:52:00,1.10568,1.10569,1.10543,1.10543,11200000.0
2007-06-11 01:53:00,1.10536,1.1056,1.10501,1.10543,12800000.0
2007-06-11 01:54:00,1.10548,1.10553,1.10534,1.10553,6800000.0
2007-06-11 01:56:00,1.10554,1.10554,1.10532,1.10539,13000000.0
2007-06-11 01:57:00,1.10585,1.10585,1.10534,1.10537,10600000.0
2007-06-11 01:58:00,1.10555,1.10562,1.10533,1.10535,13800000.0
2007-06-11 01:59:00,1.10574,1.10588,1.10551,1.10576,20000000.0
2007-06-11 02:00:00,1.10579,1.10584,1.10556,1.10579,19000000.0
2007-06-11 02:01:00,1.10533,1.10533,1.10531,1.10531,3200000.0
2007-06-11 02:02:00,1.10526,1.10568,1.10512,1.10568,11200000.0
2007-06-11 02:03:00,1.10532,1.10566,1.10532,1.10566,21800000.0
2007-06-11 02:04:00,1.10609,1.10609,1.10522,1.1058,16400000.0
2007-06-11 02:05:00,1.10557,1.10557,1.10536,1.10541,10400000.0
2007-06-11 02:06:00,1.10524,1.10553,1.10481,1.10528,17600000.0
2007-06-11 02:07:00,1.10539,1.1056,1.10536,1.10541,16400000.0
2007-06-11 02:08:00,1.10513,1.10513,1.10468,1.10477,4200000.0
2007-06-11 02:09:00,1.10485,1.10488,1.10476,1.10481,13600000.0
2007-06-11 02:10:00,1.10503,1.10531,1.10499,1.10528,12200000.0
2007-06-11 02:11:00,1.10513,1.10531,1.10498,1.10507,18200000.0
2007-06-11 02:12:00,1.10534,1.10541,1.10514,1.10541,11800000.0
2007-06-11 02:13:00,1.10525,1.10568,1.10501,1.10568,13800000.0
2007-06-11 02:14:00,1.10509,1.10565,1.10509,1.10547,23200000.0
2007-06-11 02:15:00,1.10508,1.10508,1.10481,1.10481,21200000.0
2007-06-11 02:16:00,1.10504,1.10531,1.10487,1.10507,24800000.0
2007-06-11 02:17:00,1.1054,1.10547,1.10485,1.10485,20000000.0
2007-06-11 02:18:00,1.1052,1.1052,1.10469,1.10479,16800000.0
2007-06-11 02:19:00,1.10491,1.1052,1.10471,1.10475,9400000.0
2007-06-11 02:20:00,1.10464,1.10511,1.10464,1.10495,14600000.0
2007-06-11 02:21:00,1.10469,1.10499,1.10441,1.10441,21600000.0
2007-06-11 02:22:00,1.10462,1.10489,1.10448,1.10478,11000000.0
2007-06-11 02:23:00,1.10497,1.10534,1.10497,1.10504,19600000.0
2007-06-11 02:24:00,1.10496,1.10496,1.10456,1.10459,18000000.0
2007-06-11 02:25:00,1.10469,1.10492,1.10444,1.10471,9200000.0
2007-06-11 02:26:00,1.10454,1.10462,1.10454,1.10462,4800000.0
2007-06-11 02:27:00,1.1048,1.1049,1.10463,1.1048,12400000.0
2007-06-11 02:28:00,1.10491,1.10515,1.10456,1.10456,17000000.0
2007-06-11 02:29:00,1.1053,1.1053,1.10514,1.10521,4800000.0
2007-06-11 02:30:00,1.10514,1.10554,1.10492,1.10492,25400000.0
2007-06-11 02:31:00,1.1054,1.1055,1.1054,1.1055,11200000.0
2007-06-11 02:32:00,1.10484,1.10501,1.10476,1.10501,11200000.0
2007-06-11 02:33:00,1.10512,1.10535,1.10512,1.10517,15800000.0
2007-06-11 02:34:00,1.10501,1.1057,1.10501,1.10502,11200000.0
2007-06-11 02:35:00,1.10484,1.10506,1.10484,1.10506,9200000.0
2007-06-11 02:36:00,1.10552,1.10552,1.10485,1.10489,17600000.0
2007-06-11 02:37:00,1.10489,1.10537,1.10489,1.10522,11400000.0
2007-06-11 02:38:00,1.10536,1.10568,1.10491,1.10491,18000000.0
2007-06-11 02:40:00,1.1058,1.1058,1.1056,1.1058,21800000.0
2007-06-11 02:41:00,1.10489,1.10533,1.10479,1.10479,21800000.0
2007-06-11 02:42:00,1.10502,1.10565,1.10502,1.10565,5800000.0
2007-06-11 02:43:00,1.1057,1.10588,1.10551,1.10561,14000000.0
2007-06-11 02:44:00,1.10584,1.10584,1.10489,1.10523,10000000.0
2007-06-11 02:45:00,1.10543,1.10543,1.10481,1.10481,17200000.0
2007-06-11 02:46:00,1.10468,1.10518,1.10468,1.10509,30800000.0
2007-06-11 02:47:00,1.10533,1.10533,1.10508,1.10508,3200000.0
2007-06-11 02:48:00,1.10514,1.10514,1.10457,1.1049,12400000.0
2007-06-11 02:49:00,1.10481,1.10505,1.10472,1.10505,7400000.0
2007-06-11 02:50:00,1.10489,1.10501,1.10452,1.10501,24200000.0
2007-06-11 02:51:00,1.10505,1.10529,1.10472,1.10502,13200000.0
2007-06-11 02:52:00,1.10554,1.10586,1.10518,1.10536,6800000.0
2007-06-11 02:53:00,1.10501,1.10562,1.10501,1.10562,11000000.0
2007-06-11 02:54:00,1.10542,1.10542,1.10508,1.1052,7400000.0
2007-06-11 02:55:00,1.1052,1.1052,1.10514,1.10514,5000000.0
2007-06-11 02:56:00,1.10509,1.10523,1.10484,1.10498,7000000.0
2007-06-11 02:57:00,1.10505,1.10543,1.10505,1.10519,10600000.0
2007-06-11 02:58:00,1.10551,1.10551,1.10504,1.10515,17200000.0
2007-06-11 02:59:00,1.10511,1.10567,1.10511,1.10567,36600000.0
2007-06-11 03:00:00,1.10522,1.10548,1.10522,1.1053,4200000.0
2007-06-11 03:01:00,1.10521,1.10573,1.10521,1.10573,14800000.0
2007-06-11 03:02:00,1.10556,1.10556,1.10476,1.10476,20800000.0
2007-06-11 03:03:00,1.10528,1.1056,1.10517,1.1056,15200000.0
2007-06-11 03:04:00,1.1057,1.1057,1.1056,1.1057,4800000.0
2007-06-11 03:05:00,1.10539,1.10568,1.10527,1.10568,4800000.0
2007-06-11 03:06:00,1.10603,1.10603,1.10534,1.10564,12400000.0
2007-06-11 03:07:00,1.10581,1.10583,1.10553,1.10558,24200000.0
2007-06-11 03:08:00,1.10556,1.10572,1.10556,1.10572,2600000.0
2007-06-11 03:09:00,1.10555,1.10588,1.10501,1.10501,33600000.0
2007-06-11 03:10:00,1.10541,1.10554,1.10541,1.10554,2600000.0
2007-06-11 03:11:00,1.10549,1.10596,1.10544,1.10545,18400000.0
2007-06-11 03:12:00,1.1056,1.10591,1.10536,1.1057,12400000.0
2007-06-11 03:13:00,1.1058,1.1058,1.1057,1.1057,24800000.0
2007-06-11 03:14:00,1.10556,1.10578,1.10509,1.10526,24800000.0
2007-06-11 03:15:00,1.10506,1.10579,1.10506,1.10558,15800000.0
2007-06-11 03:16:00,1.10549,1.10549,1.10508,1.10508,4200000.0
2007-06-11 03:17:00,1.1052,1.10568,1.10518,1.10518,27400000.0
2007-06-11 03:18:00,1.10534,1.10562,1.10524,1.10524,9800000.0
2007-06-11 03:19:00,1.10532,1.10566,1.1051,1.10525,11200000.0
2007-06-11 03:20:00,1.1052,1.10539,1.1052,1.10539,3200000.0
2007-06-11 03:21:00,1.1058,1.1058,1.1057,1.1058,11400000.0
2007-06-11 03:22:00,1.10517,1.1054,1.10487,1.10515,11400000.0
2007-06-11 03:23:00,1.10547,1.10581,1.10528,1.10551,23000000.0
2007-06-11 03:24:00,1.10557,1.10557,1.10516,1.10544,15000000.0
2007-06-11 03:25:00,1.10577,1.10586,1.10542,1.10586,14800000.0
2007-06-11 03:26:00,1.10601,1.10601,1.10546,1.1056,15600000.0
2007-06-11 03:27:00,1.10545,1.10566,1.10527,1.10527,7400000.0
2007-06-11 03:29:00,1.10543,1.1057,1.10543,1.1057,10600000.0
2007-06-11 03:30:00,1.10571,1.10579,1.10532,1.10533,18000000.0
2007-06-11 03:31:00,1.10525,1.1056,1.10525,1.1056,12200000.0
2007-06-11 03:32:00,1.10602,1.10602,1.10526,1.10546,27600000.0
2007-06-11 03:33:00,1.10584,1.10598,1.10557,1.10581,18200000.0
2007-06-11 03:34:00,1.10551,1.10601,1.10551,1.10565,17000000.0
2007-06-11 03:35:00,1.10555,1.1056,1.10555,1.1056,3200000.0
2007-06-11 03:36:00,1.10575,1.10575,1.10561,1.10565,6800000.0
2007-06-11 03:37:00,1.10554,1.10572,1.10554,1.10572,2600000.0
2007-06-11 03:38:00,1.1059,1.1059,1.1058,1.1059,4000000.0
2007-06-11 03:39:00,1.10574,1.10574,1.10572,1.10572,4000000.0
2007-06-11 03:40:00,1.106,1.1061,1.106,1.1061,9800000.0
2007-06-11 03:41:00,1.10559,1.10564,1.10531,1.10547,9800000.0
2007-06-11 03:42:00,1.10532,1.10553,1.10508,1.10553,17800000.0
2007-06-11 03:43:00,1.10521,1.10541,1.10515,1.10515,3600000.0
2007-06-11 03:44:00,1.10516,1.10582,1.10509,1.10527,14800000.0
2007-06-11 03:45:00,1.10548,1.10548,1.10463,1.10515,20000000.0
2007-06-11 03:46:00,1.10558,1.10558,1.10527,1.10533,19200000.0
2007-06-11 03:47:00,1.10529,1.10529,1.10492,1.10513,20600000.0
2007-06-11 03:48:00,1.105,1.10547,1.10475,1.10475,15400000.0
2007-06-11 03:49:00,1.10499,1.1056,1.10485,1.1056,17800000.0
2007-06-11 03:50:00,1.10504,1.10524,1.10504,1.10522,6800000.0
2007-06-11 03:51:00,1.1053,1.10541,1.10509,1.10535,21200000.0
2007-06-11 03:52:00,1.10532,1.10532,1.10506,1.10506,2600000.0
2007-06-11 03:53:00,1.10529,1.10551,1.10501,1.10526,12200000.0
2007-06-11 03:54:00,1.1055,1.1055,1.1055,1.1055,3200000.0
2007-06-11 03:58:00,1.10535,1.1055,1.10535,1.1055,3200000.0
2007-06-11 03:59:00,1.10545,1.10545,1.10528,1.10528,5600000.0
2007-06-11 04:00:00,1.10485,1.10508,1.10485,1.105,5000000.0
2007-06-11 04:01:00,1.1054,1.1054,1.10484,1.10527,15200000.0
2007-06-11 04:02:00,1.10533,1.10556,1.10525,1.10556,24800000.0
2007-06-11 04:03:00,1.10561,1.10561,1.10517,1.10551,8800000.0
2007-06-11 04:04:00,1.10527,1.1054,1.10527,1.10535,11600000.0
2007-06-11 04:05:00,1.1059,1.1059,1.1056,1.1057,24400000.0
2007-06-11 04:07:00,1.10544,1.10576,1.10501,1.10572,24400000.0
2007-06-11 04:08:00,1.10544,1.10544,1.1052,1.1052,9600000.0
2007-06-11 04:09:00,1.10516,1.10545,1.10511,1.10514,17800000.0
2007-06-11 04:10:00,1.10503,1.10559,1.10503,1.10559,10200000.0
2007-06-11 04:11:00,1.10552,1.10583,1.10551,1.10565,8400000.0
2007-06-11 04:13:00,1.10566,1.1058,1.1054,1.10561,5800000.0
2007-06-11 04:15:00,1.10557,1.10572,1.10535,1.10555,27600000.0
2007-06-11 04:16:00,1.10537,1.10563,1.10532,1.10535,19200000.0
2007-06-11 04:18:00,1.10527,1.10553,1.10495,1.10518,21800000.0
2007-06-11 04:19:00,1.10492,1.10515,1.10492,1.10515,12600000.0
2007-06-11 04:20:00,1.10519,1.10532,1.10478,1.10501,15600000.0
2007-06-11 04:22:00,1.1051,1.1051,1.1048,1.10496,11000000.0
2007-06-11 04:23:00,1.10496,1.10537,1.10496,1.10537,3200000.0
2007-06-11 04:24:00,1.10533,1.10563,1.10533,1.10563,9800000.0
2007-06-11 04:25:00,1.10544,1.10578,1.10524,1.10543,28400000.0
2007-06-11 04:26:00,1.1054,1.10576,1.10536,1.10558,16200000.0
2007-06-11 04:27:00,1.1054,1.10574,1.1054,1.10557,14600000.0
2007-06-11 04:28:00,1.10551,1.10569,1.10515,1.10515,6800000.0
2007-06-11 04:29:00,1.10541,1.10547,1.10537,1.10539,12400000.0
2007-06-11 04:30:00,1.10556,1.10601,1.10556,1.10598,8000000.0
2007-06-11 04:31:00,1.10569,1.10601,1.10547,1.10547,8400000.0
2007-06-11 04:32:00,1.1059,1.1059,1.1059,1.1059,9000000.0
2007-06-11 04:33:00,1.10555,1.10579,1.10543,1.10579,9000000.0
2007-06-11 04:34:00,1.10549,1.10566,1.10539,1.10566,5000000.0
2007-06-11 04:35:00,1.10529,1.10564,1.10529,1.10538,13200000.0
2007-06-11 04:36:00,1.10539,1.10554,1.105,1.10554,19400000.0
2007-06-11 04:37:00,1.10645,1.10881,1.10645,1.10881,3600000.0
2007-06-11 04:38:00,1.11315,1.11315,1.11167,1.11167,8000000.0
2007-06-11 04:39:00,1.11043,1.11043,1.10979,1.10995,12400000.0
2007-06-11 04:40:00,1.11019,1.11047,1.11,1.11,11200000.0
2007-06-11 04:41:00,1.11,1.11,1.10925,1.10935,9000000.0
2007-06-11 04:42:00,1.10949,1.10986,1.10907,1.10907,16200000.0
2007-06-11 04:43:00,1.10931,1.1098,1.10917,1.1098,8400000.0
2007-06-11 04:44:00,1.10968,1.10989,1.10928,1.10939,18400000.0
2007-06-11 04:45:00,1.11037,1.11037,1.10955,1.10997,17000000.0
2007-06-11 04:46:00,1.1104,1.11093,1.1104,1.11093,5600000.0
2007-06-11 04:47:00,1.11125,1.11125,1.11023,1.11023,10800000.0
2007-06-11 04:48:00,1.10985,1.11022,1.10969,1.11022,22400000.0
2007-06-11 04:49:00,1.11021,1.11055,1.10948,1.10975,10800000.0
2007-06-11 04:50:00,1.10947,1.11001,1.10947,1.11001,7400000.0
2007-06-11 04:51:00,1.10971,1.10985,1.1096,1.1096,16200000.0
2007-06-11 04:52:00,1.10935,1.11126,1.10935,1.11126,12200000.0
2007-06-11 04:53:00,1.1114,1.1114,1.11028,1.11046,10400000.0
2007-06-11 04:54:00,1.11277,1.11345,1.11277,1.11345,10800000.0
2007-06-11 04:55:00,1.11476,1.11495,1.11413,1.11413,15200000.0
2007-06-11 04:56:00,1.11374,1.11435,1.11374,1.11432,6400000.0
2007-06-11 04:57:00,1.11464,1.11486,1.11462,1.11462,6600000.0
2007-06-11 04:58:00,1.11412,1.11435,1.1138,1.1138,15800000.0
2007-06-11 04:59:00,1.11361,1.11377,1.11304,1.11363,16200000.0
2007-06-11 05:00:00,1.11343,1.11343,1.11251,1.11251,26800000.0
2007-06-11 05:01:00,1.11273,1.11361,1.11273,1.11361,25000000.0
2007-06-11 05:02:00,1.11396,1.11439,1.1138,1.11417,24600000.0
2007-06-11 05:03:00,1.11377,1.11386,1.11339,1.11386,17000000.0
2007-06-11 05:04:00,1.11358,1.11365,1.11296,1.11319,21200000.0
2007-06-11 05:05:00,1.11263,1.11316,1.1124,1.11316,11200000.0
2007-06-11 05:06:00,1.11262,1.11308,1.11262,1.11308,19400000.0
2007-06-11 05:07:00,1.11292,1.1134,1.11282,1.1134,23000000.0
2007-06-11 05:08:00,1.11329,1.11329,1.11267,1.11267,3600000.0
2007-06-11 05:09:00,1.11245,1.11264,1.11228,1.11264,12400000.0
2007-06-11 05:10:00,1.11265,1.11277,1.11237,1.11237,11600000.0
2007-06-11 05:11:00,1.11256,1.11256,1.11215,1.11231,22000000.0
2007-06-11 05:12:00,1.11243,1.1139,1.11243,1.1139,15400000.0
2007-06-11 05:13:00,1.11303,1.11335,1.11303,1.1132,10000000.0
2007-06-11 05:14:00,1.11301,1.11301,1.11267,1.11296,16000000.0
2007-06-11 05:15:00,1.11275,1.11316,1.11275,1.11316,12400000.0
2007-06-11 05:16:00,1.11338,1.11364,1.11338,1.11364,3200000.0
2007-06-11 05:17:00,1.11416,1.11438,1.11395,1.11427,18600000.0
2007-06-11 05:18:00,1.11418,1.11434,1.11362,1.11416,20200000.0
2007-06-11 05:19:00,1.1144,1.11461,1.1144,1.11461,6400000.0
2007-06-11 05:20:00,1.11479,1.11616,1.11479,1.11616,14200000.0
2007-06-11 05:21:00,1.11621,1.11649,1.11608,1.11613,12600000.0
2007-06-11 05:22:00,1.11618,1.11618,1.11563,1.11565,17400000.0
2007-06-11 05:23:00,1.11573,1.11578,1.11488,1.11489,9200000.0
2007-06-11 05:24:00,1.11472,1.11483,1.11419,1.11421,8200000.0
2007-06-11 05:25:00,1.11436,1.11453,1.11413,1.1142,23800000.0
2007-06-11 05:26:00,1.11437,1.11521,1.11437,1.115,15600000.0
2007-06-11 05:27:00,1.11481,1.11482,1.11415,1.11422,11600000.0
2007-06-11 05:28:00,1.11415,1.11485,1.1141,1.11485,16400000.0
2007-06-11 05:29:00,1.11535,1.11537,1.11476,1.11516,28800000.0
2007-06-11 05:30:00,1.11484,1.11484,1.11458,1.11458,4000000.0
2007-06-11 05:31:00,1.11462,1.11536,1.11452,1.11536,15400000.0
2007-06-11 05:32:00,1.11521,1.11558,1.11501,1.11527,15600000.0
2007-06-11 05:33:00,1.1155,1.11572,1.11519,1.11524,20200000.0
2007-06-11 05:34:00,1.11523,1.11523,1.11494,1.11494,9200000.0
2007-06-11 05:35:00,1.11489,1.11495,1.11444,1.11495,10200000.0
2007-06-11 05:36:00,1.11515,1.11533,1.11515,1.11533,8800000.0
2007-06-11 05:37:00,1.11552,1.11552,1.11485,1.11485,8200000.0
2007-06-11 05:38:00,1.11479,1.1152,1.11463,1.11504,23600000.0
2007-06-11 05:39:00,1.11523,1.11557,1.11521,1.11539,9200000.0
2007-06-11 05:40:00,1.11545,1.11602,1.11536,1.11541,13400000.0
2007-06-11 05:41:00,1.11541,1.11651,1.11541,1.11651,8400000.0
2007-06-11 05:42:00,1.11633,1.11635,1.11578,1.11604,21600000.0
2007-06-11 05:43:00,1.11621,1.11689,1.11607,1.11626,34800000.0
2007-06-11 05:44:00,1.11615,1.11636,1.11598,1.116,26000000.0
2007-06-11 05:45:00,1.11624,1.11624,1.11574,1.11591,20800000.0
2007-06-11 05:46:00,1.11535,1.1158,1.11522,1.11564,11200000.0
2007-06-11 05:47:00,1.1158,1.11635,1.11576,1.11617,20600000.0
2007-06-11 05:48:00,1.11612,1.11675,1.11612,1.11635,15600000.0
2007-06-11 05:49:00,1.11592,1.11645,1.11586,1.11645,7400000.0
2007-06-11 05:50:00,1.11625,1.11629,1.11566,1.11566,17800000.0
2007-06-11 05:51:00,1.11511,1.11561,1.11492,1.11531,12400000.0
2007-06-11 05:52:00,1.11518,1.11539,1.11478,1.11478,14200000.0
2007-06-11 05:53:00,1.11575,1.11588,1.11549,1.11588,11200000.0
2007-06-11 05:54:00,1.11542,1.11631,1.11542,1.11587,11400000.0
2007-06-11 05:55:00,1.11612,1.11612,1.11544,1.11595,10800000.0
2007-06-11 05:56:00,1.11535,1.11548,1.11507,1.11512,15800000.0
2007-06-11 05:57:00,1.11563,1.11585,1.11558,1.11585,32200000.0
2007-06-11 05:58:00,1.11567,1.116,1.11567,1.11583,6000000.0
2007-06-11 05:59:00,1.11553,1.11612,1.11553,1.11566,13000000.0
2007-06-11 06:00:00,1.1163,1.11659,1.116,1.11633,19600000.0
2007-06-11 06:01:00,1.11612,1.11621,1.11608,1.11621,5600000.0
2007-06-11 06:02:00,1.11655,1.11671,1.11652,1.11652,6800000.0
2007-06-11 06:03:00,1.11634,1.11683,1.11622,1.11631,18000000.0
2007-06-11 06:04:00,1.11619,1.11664,1.11619,1.11646,8400000.0
2007-06-11 06:05:00,1.11645,1.11662,1.11638,1.11651,15600000.0
2007-06-11 06:06:00,1.11636,1.11669,1.11619,1.11648,25000000.0
2007-06-11 06:07:00,1.11647,1.1167,1.11647,1.11658,3600000.0
2007-06-11 06:08:00,1.11661,1.11669,1.11651,1.11651,26000000.0
2007-06-11 06:09:00,1.11624,1.11628,1.11618,1.11618,3600000.0
2007-06-11 06:10:00,1.11662,1.11718,1.11662,1.11718,25600000.0
2007-06-11 06:11:00,1.11725,1.11758,1.11716,1.11726,12600000.0
2007-06-11 06:12:00,1.11718,1.11724,1.1171,1.1171,11000000.0
2007-06-11 06:13:00,1.11718,1.11734,1.11698,1.11708,21000000.0
2007-06-11 06:14:00,1.11689,1.11721,1.11689,1.11721,8000000.0
2007-06-11 06:15:00,1.11692,1.1174,1.11666,1.11666,18800000.0
2007-06-11 06:16:00,1.11688,1.11749,1.11627,1.11672,17000000.0
2007-06-11 06:17:00,1.1171,1.11726,1.11693,1.11726,13000000.0
2007-06-11 06:18:00,1.11746,1.1178,1.11728,1.11754,18400000.0
2007-06-11 06:19:00,1.11734,1.11734,1.11708,1.1172,7600000.0
2007-06-11 06:20:00,1.11738,1.11764,1.11728,1.11756,14200000.0
2007-06-11 06:21:00,1.1174,1.11762,1.1174,1.11751,20200000.0
2007-06-11 06:22:00,1.11765,1.11793,1.11747,1.11762,11600000.0
2007-06-11 06:23:00,1.11705,1.11738,1.11698,1.11698,8200000.0
2007-06-11 06:24:00,1.11664,1.11701,1.11664,1.11701,19600000.0
2007-06-11 06:25:00,1.1172,1.1172,1.11682,1.11682,17600000.0
2007-06-11 06:26:00,1.11687,1.11689,1.11629,1.11689,18400000.0
2007-06-11 06:27:00,1.11652,1.11705,1.11652,1.11704,13600000.0
2007-06-11 06:28:00,1.1173,1.1173,1.11664,1.11681,10200000.0
2007-06-11 06:29:00,1.11703,1.11722,1.11692,1.11692,6600000.0
2007-06-11 06:30:00,1.11724,1.11724,1.11679,1.11699,15200000.0
2007-06-11 06:31:00,1.11674,1.11711,1.11621,1.11687,27000000.0
2007-06-11 06:32:00,1.11669,1.11721,1.11669,1.11707,11200000.0
2007-06-11 06:33:00,1.11696,1.11734,1.11696,1.11734,3200000.0
2007-06-11 06:34:00,1.1172,1.11744,1.11695,1.11723,11000000.0
2007-06-11 06:35:00,1.11734,1.11734,1.11652,1.11663,17000000.0
2007-06-11 06:36:00,1.11684,1.11699,1.11665,1.11673,11800000.0
2007-06-11 06:37:00,1.11686,1.11712,1.11662,1.11675,7600000.0
2007-06-11 06:38:00,1.11688,1.11713,1.11667,1.11701,45000000.0
2007-06-11 06:39:00,1.11735,1.11753,1.11729,1.11736,11600000.0
2007-06-11 06:40:00,1.11715,1.11766,1.117,1.11711,16600000.0
2007-06-11 06:41:00,1.11721,1.11734,1.11718,1.11734,13800000.0
2007-06-11 06:42:00,1.11758,1.11766,1.11672,1.11716,20200000.0
2007-06-11 06:43:00,1.11696,1.1174,1.11696,1.11721,25800000.0
2007-06-11 06:44:00,1.11656,1.11715,1.11656,1.11715,16400000.0
2007-06-11 06:45:00,1.11679,1.11703,1.11679,1.11697,7600000.0
2007-06-11 06:46:00,1.11715,1.11715,1.11684,1.11684,3200000.0
2007-06-11 06:48:00,1.11691,1.11716,1.11676,1.11681,17600000.0
2007-06-11 06:49:00,1.1174,1.1174,1.1172,1.1173,10200000.0
2007-06-11 06:50:00,1.1168,1.11715,1.11671,1.11684,10200000.0
2007-06-11 06:51:00,1.11654,1.1166,1.11622,1.11622,17000000.0
2007-06-11 06:52:00,1.11578,1.1162,1.1157,1.1157,29200000.0
2007-06-11 06:53:00,1.11569,1.11578,1.11542,1.11562,19200000.0
2007-06-11 06:54:00,1.11544,1.11559,1.11536,1.11536,26200000.0
2007-06-11 06:55:00,1.11516,1.11531,1.11515,1.11515,13000000.0
2007-06-11 06:56:00,1.11515,1.11523,1.11494,1.11494,28400000.0
2007-06-11 06:57:00,1.11524,1.11549,1.11496,1.11496,12200000.0
2007-06-11 06:58:00,1.11491,1.11535,1.11491,1.11535,10600000.0
2007-06-11 06:59:00,1.11563,1.11563,1.11532,1.11552,15400000.0
2007-06-11 07:00:00,1.11509,1.1153,1.11509,1.1153,7000000.0
2007-06-11 07:01:00,1.11484,1.1152,1.11484,1.11512,13600000.0
2007-06-11 07:02:00,1.11558,1.1156,1.11545,1.11545,13800000.0
2007-06-11 07:03:00,1.1156,1.11579,1.11535,1.11546,25600000.0
2007-06-11 07:04:00,1.11567,1.11616,1.11567,1.11597,14800000.0
2007-06-11 07:05:00,1.11591,1.11613,1.11562,1.11582,20400000.0
2007-06-11 07:06:00,1.1158,1.1158,1.11564,1.11564,20400000.0
2007-06-11 07:07:00,1.11584,1.11584,1.1155,1.1155,9400000.0
2007-06-11 07:08:00,1.11574,1.11574,1.11528,1.11546,13800000.0
2007-06-11 07:09:00,1.11548,1.1161,1.11546,1.11546,14400000.0
2007-06-11 07:10:00,1.11552,1.11567,1.11528,1.11528,17600000.0
2007-06-11 07:11:00,1.11572,1.11579,1.11516,1.11541,15800000.0
2007-06-11 07:12:00,1.11538,1.1157,1.11538,1.11557,12800000.0
2007-06-11 07:13:00,1.11569,1.11617,1.11565,1.11617,13000000.0
2007-06-11 07:14:00,1.11613,1.11613,1.11564,1.11573,12600000.0
2007-06-11 07:15:00,1.11584,1.11584,1.11521,1.11563,16600000.0
2007-06-11 07:16:00,1.11571,1.11628,1.11552,1.11609,34200000.0
2007-06-11 07:17:00,1.11582,1.11596,1.11567,1.1157,13400000.0
2007-06-11 07:18:00,1.11546,1.11598,1.11545,1.11598,22000000.0
2007-06-11 07:19:00,1.11581,1.11581,1.11506,1.11563,20400000.0
2007-06-11 07:20:00,1.1156,1.1156,1.11553,1.11553,8400000.0
2007-06-11 07:21:00,1.11553,1.11555,1.11517,1.11517,9400000.0
2007-06-11 07:22:00,1.11529,1.11546,1.11498,1.1154,27000000.0
2007-06-11 07:23:00,1.1157,1.11589,1.11524,1.11524,7400000.0
2007-06-11 07:24:00,1.11571,1.11587,1.11562,1.11562,9600000.0
2007-06-11 07:25:00,1.11585,1.11585,1.11551,1.11572,12400000.0
2007-06-11 07:26:00,1.11552,1.11581,1.1155,1.11558,12400000.0
2007-06-11 07:27:00,1.11572,1.11589,1.11538,1.11538,12600000.0
2007-06-11 07:28:00,1.11548,1.11566,1.11526,1.1153,32600000.0
2007-06-11 07:29:00,1.11546,1.1158,1.11534,1.11536,13800000.0
2007-06-11 07:30:00,1.11514,1.11587,1.11514,1.11587,10600000.0
2007-06-11 07:31:00,1.11601,1.11601,1.11494,1.11536,21200000.0
2007-06-11 07:32:00,1.11537,1.11553,1.11526,1.11542,10000000.0
2007-06-11 07:33:00,1.11552,1.116,1.1153,1.11558,13000000.0
2007-06-11 07:34:00,1.11579,1.11644,1.11568,1.1164,14200000.0
2007-06-11 07:35:00,1.11573,1.11604,1.11519,1.11604,26000000.0
2007-06-11 07:36:00,1.11578,1.11641,1.11566,1.11573,13800000.0
2007-06-11 07:37:00,1.11601,1.11651,1.11594,1.11611,31400000.0
2007-06-11 07:38:00,1.11628,1.11672,1.11625,1.11628,11200000.0
2007-06-11 07:39:00,1.11688,1.11688,1.11651,1.11677,20000000.0
2007-06-11 07:40:00,1.11683,1.11706,1.11683,1.11684,8000000.0
2007-06-11 07:41:00,1.11688,1.11711,1.11655,1.11673,18400000.0
2007-06-11 07:42:00,1.11709,1.11715,1.11666,1.11683,27800000.0
2007-06-11 07:43:00,1.11654,1.11671,1.11624,1.11656,24200000.0
2007-06-11 07:44:00,1.11655,1.11706,1.1165,1.1165,16200000.0
2007-06-11 07:45:00,1.11647,1.1169,1.11647,1.1169,5800000.0
2007-06-11 07:46:00,1.11682,1.11723,1.11671,1.11695,13000000.0
2007-06-11 07:47:00,1.11688,1.11702,1.11682,1.117,18600000.0
2007-06-11 07:48:00,1.11712,1.11745,1.11702,1.11716,21600000.0
2007-06-11 07:49:00,1.1176,1.1176,1.1174,1.1175,2000000.0
2007-06-11 07:50:00,1.11684,1.11684,1.11676,1.11676,2000000.0
2007-06-11 07:51:00,1.11665,1.11705,1.11658,1.11695,10800000.0
2007-06-11 07:52:00,1.11755,1.11761,1.11734,1.11736,15400000.0
2007-06-11 07:53:00,1.11699,1.11719,1.11685,1.11685,12400000.0
2007-06-11 07:54:00,1.11749,1.11797,1.11749,1.11797,3600000.0
2007-06-11 07:55:00,1.11798,1.11834,1.11787,1.11795,18800000.0
2007-06-11 07:56:00,1.11808,1.11808,1.11761,1.11799,13400000.0
2007-06-11 07:57:00,1.11787,1.11794,1.11757,1.11768,12200000.0
2007-06-11 07:58:00,1.1178,1.11838,1.1178,1.11819,8800000.0
2007-06-11 07:59:00,1.11816,1.11827,1.1179,1.11825,14600000.0
2007-06-11 08:00:00,1.11825,1.11849,1.11809,1.11849,33600000.0
2007-06-11 08:01:00,1.11825,1.11858,1.11823,1.11849,14400000.0
2007-06-11 08:02:00,1.11865,1.11872,1.11865,1.11871,9800000.0
2007-06-11 08:03:00,1.11815,1.1187,1.11815,1.11839,10400000.0
2007-06-11 08:04:00,1.1183,1.11863,1.11822,1.1184,14800000.0
2007-06-11 08:05:00,1.11842,1.11892,1.11811,1.11892,16200000.0
2007-06-11 08:06:00,1.11864,1.11892,1.11861,1.11883,14000000.0
2007-06-11 08:07:00,1.11882,1.11919,1.11873,1.11919,15400000.0
2007-06-11 08:08:00,1.1193,1.1194,1.11912,1.1193,17600000.0
2007-06-11 08:09:00,1.11927,1.12,1.11927,1.11982,16000000.0
2007-06-11 08:10:00,1.12014,1.12023,1.11976,1.12001,17400000.0
2007-06-11 08:11:00,1.11995,1.12043,1.11995,1.12043,18400000.0
2007-06-11 08:12:00,1.12071,1.12071,1.12018,1.12023,12400000.0
2007-06-11 08:13:00,1.12087,1.12087,1.12061,1.12061,6400000.0
2007-06-11 08:14:00,1.1205,1.12071,1.1205,1.12061,7800000.0
2007-06-11 08:15:00,1.12083,1.1213,1.12079,1.12102,22000000.0
2007-06-11 08:16:00,1.12074,1.12166,1.12074,1.12102,22800000.0
2007-06-11 08:17:00,1.12089,1.12099,1.12056,1.12065,17000000.0
2007-06-11 08:18:00,1.12103,1.12103,1.12056,1.12074,13600000.0
2007-06-11 08:19:00,1.12044,1.12044,1.1202,1.12043,12000000.0
2007-06-11 08:20:00,1.12101,1.12125,1.12077,1.12083,15200000.0
2007-06-11 08:21:00,1.12111,1.12148,1.12111,1.12148,12200000.0
2007-06-11 08:22:00,1.12085,1.1213,1.12083,1.1213,10600000.0
2007-06-11 08:23:00,1.12131,1.12141,1.12107,1.1212,29600000.0
2007-06-11 08:24:00,1.12147,1.12152,1.12121,1.12121,9400000.0
2007-06-11 08:25:00,1.12113,1.12144,1.12055,1.12055,15800000.0
2007-06-11 08:26:00,1.12084,1.12084,1.12055,1.12078,13200000.0
2007-06-11 08:27:00,1.12102,1.12127,1.12095,1.12114,10600000.0
2007-06-11 08:28:00,1.1209,1.12125,1.12083,1.12109,18800000.0
2007-06-11 08:29:00,1.12126,1.12152,1.12126,1.12152,6800000.0
2007-06-11 08:30:00,1.12076,1.121,1.12067,1.121,21600000.0
2007-06-11 08:31:00,1.12082,1.1214,1.12082,1.12122,19000000.0
2007-06-11 08:32:00,1.12138,1.12181,1.12095,1.12181,8400000.0
2007-06-11 08:33:00,1.12158,1.12225,1.12152,1.12174,20600000.0
2007-06-11 08:34:00,1.12188,1.12213,1.12177,1.12209,15400000.0
2007-06-11 08:35:00,1.12184,1.12184,1.12115,1.12115,9800000.0
2007-06-11 08:36:00,1.12156,1.12183,1.1214,1.12183,9400000.0
2007-06-11 08:37:00,1.12216,1.12216,1.12143,1.12143,9000000.0
2007-06-11 08:38:00,1.12167,1.12203,1.12128,1.12166,16400000.0
2007-06-11 08:39:00,1.12112,1.12119,1.12067,1.12067,22000000.0
2007-06-11 08:40:00,1.12071,1.12089,1.1206,1.12089,31000000.0
2007-06-11 08:41:00,1.12086,1.12108,1.12074,1.12108,19800000.0
2007-06-11 08:42:00,1.12137,1.12172,1.12116,1.1213,14800000.0
2007-06-11 08:43:00,1.12125,1.12157,1.12121,1.12157,18600000.0
2007-06-11 08:44:00,1.12191,1.12218,1.12183,1.12213,11600000.0
2007-06-11 08:45:00,1.12242,1.12268,1.12208,1.12212,9400000.0
2007-06-11 08:46:00,1.12222,1.12248,1.12212,1.12212,4200000.0
2007-06-11 08:47:00,1.12204,1.12258,1.12204,1.12227,18600000.0
2007-06-11 08:48:00,1.12222,1.12222,1.12164,1.12164,9400000.0
2007-06-11 08:49:00,1.12192,1.12238,1.12187,1.12208,13800000.0
2007-06-11 08:50:00,1.12184,1.12218,1.12184,1.12195,25200000.0
2007-06-11 08:51:00,1.12186,1.12237,1.12183,1.12237,50400000.0
2007-06-11 08:52:00,1.12237,1.12257,1.12208,1.12241,12800000.0
2007-06-11 08:53:00,1.12194,1.12235,1.12178,1.12178,15800000.0
2007-06-11 08:54:00,1.12187,1.12257,1.12187,1.12212,13600000.0
2007-06-11 08:55:00,1.1222,1.12246,1.12209,1.12218,24000000.0
2007-06-11 08:56:00,1.12224,1.12313,1.12224,1.12252,29000000.0
2007-06-11 08:57:00,1.12269,1.12269,1.1223,1.12239,21000000.0
2007-06-11 08:58:00,1.122,1.122,1.12175,1.12175,3200000.0
2007-06-11 08:59:00,1.12163,1.12241,1.12152,1.12202,22400000.0
2007-06-11 09:00:00,1.12218,1.12237,1.12211,1.12212,10000000.0
2007-06-11 09:01:00,1.12188,1.12239,1.12178,1.12191,24400000.0
2007-06-11 09:02:00,1.12201,1.12237,1.12185,1.12237,14000000.0
2007-06-11 09:03:00,1.1223,1.12272,1.1223,1.12263,12200000.0
2007-06-11 09:04:00,1.12247,1.1226,1.12189,1.12224,13600000.0
2007-06-11 09:05:00,1.12232,1.12282,1.12226,1.12226,23200000.0
2007-06-11 09:06:00,1.1229,1.12311,1.12258,1.12271,16400000.0
2007-06-11 09:07:00,1.12263,1.12274,1.1221,1.12229,20600000.0
2007-06-11 09:08:00,1.12237,1.12271,1.12228,1.12249,18000000.0
2007-06-11 09:09:00,1.12248,1.12261,1.12248,1.12259,13800000.0
2007-06-11 09:10:00,1.12276,1.12325,1.12276,1.12325,31200000.0
2007-06-11 09:11:00,1.12326,1.12362,1.12316,1.12316,11000000.0
2007-06-11 09:12:00,1.12342,1.12378,1.1231,1.12378,12000000.0
2007-06-11 09:13:00,1.1243,1.1243,1.12347,1.12388,23400000.0
2007-06-11 09:14:00,1.12396,1.12438,1.12396,1.12432,15200000.0
2007-06-11 09:15:00,1.12433,1.12433,1.12396,1.1243,15800000.0
2007-06-11 09:16:00,1.12436,1.12457,1.12387,1.12457,18600000.0
2007-06-11 09:17:00,1.12444,1.12447,1.12387,1.12441,6800000.0
2007-06-11 09:18:00,1.12415,1.12513,1.12415,1.12438,27800000.0
2007-06-11 09:19:00,1.12449,1.12483,1.12408,1.12483,33200000.0
2007-06-11 09:20:00,1.12426,1.12467,1.12426,1.12438,17400000.0
2007-06-11 09:21:00,1.12435,1.1247,1.12415,1.1246,27000000.0
2007-06-11 09:22:00,1.12438,1.12438,1.12395,1.12422,14200000.0
2007-06-11 09:23:00,1.12428,1.12446,1.12422,1.12444,12000000.0
2007-06-11 09:24:00,1.12438,1.12472,1.12425,1.12472,21800000.0
2007-06-11 09:25:00,1.12459,1.12475,1.1244,1.12452,15800000.0
2007-06-11 09:26:00,1.12432,1.12461,1.12432,1.1244,13800000.0
2007-06-11 09:27:00,1.1244,1.12482,1.12417,1.12439,14600000.0
2007-06-11 09:28:00,1.12509,1.12509,1.1246,1.12461,13800000.0
2007-06-11 09:29:00,1.12474,1.12489,1.12453,1.12471,27400000.0
2007-06-11 09:30:00,1.12478,1.12478,1.12459,1.12459,16000000.0
2007-06-11 09:31:00,1.125,1.125,1.1248,1.1248,22200000.0
2007-06-11 09:32:00,1.12432,1.12453,1.12413,1.12426,22200000.0
2007-06-11 09:33:00,1.12402,1.12424,1.12396,1.12424,8800000.0
2007-06-11 09:34:00,1.12404,1.12418,1.12386,1.12386,13200000.0
2007-06-11 09:35:00,1.12398,1.12427,1.12398,1.12414,14400000.0
2007-06-11 09:36:00,1.12372,1.12403,1.12339,1.12339,25800000.0
2007-06-11 09:37:00,1.12351,1.12367,1.12317,1.12367,28400000.0
2007-06-11 09:38:00,1.12337,1.12412,1.12337,1.1239,13400000.0
2007-06-11 09:39:00,1.12388,1.12396,1.12366,1.12395,17600000.0
2007-06-11 09:40:00,1.12383,1.12422,1.12374,1.12405,14800000.0
2007-06-11 09:41:00,1.12397,1.12408,1.12389,1.12389,25400000.0
2007-06-11 09:42:00,1.124,1.124,1.1236,1.12367,16800000.0
2007-06-11 09:43:00,1.12396,1.12396,1.12348,1.12348,17800000.0
2007-06-11 09:44:00,1.12387,1.12427,1.12374,1.12374,11600000.0
2007-06-11 09:45:00,1.12365,1.12365,1.12336,1.12349,12600000.0
2007-06-11 09:46:00,1.12331,1.12331,1.12259,1.12259,13000000.0
2007-06-11 09:47:00,1.12241,1.12316,1.12241,1.12298,15800000.0
2007-06-11 09:48:00,1.12286,1.12292,1.12244,1.12272,15000000.0
2007-06-11 09:49:00,1.12254,1.12288,1.12252,1.12252,9400000.0
2007-06-11 09:50:00,1.12272,1.12283,1.12272,1.12283,2600000.0
2007-06-11 09:51:00,1.12248,1.12271,1.12248,1.12271,4800000.0
2007-06-11 09:52:00,1.1232,1.1233,1.1231,1.1232,20600000.0
2007-06-11 09:53:00,1.12312,1.12312,1.12244,1.12296,20600000.0
2007-06-11 09:54:00,1.12297,1.12308,1.12288,1.12304,8200000.0
2007-06-11 09:55:00,1.12327,1.12327,1.12305,1.12326,6600000.0
2007-06-11 09:56:00,1.12281,1.12344,1.1225,1.12344,23200000.0
2007-06-11 09:57:00,1.12286,1.12341,1.12286,1.12319,23800000.0
2007-06-11 09:58:00,1.12333,1.12387,1.12332,1.12387,12800000.0
2007-06-11 09:59:00,1.12352,1.12352,1.12317,1.12317,16000000.0
2007-06-11 10:00:00,1.12324,1.12326,1.12238,1.12238,15000000.0
2007-06-11 10:01:00,1.1226,1.12278,1.12241,1.12241,11000000.0
2007-06-11 10:02:00,1.12276,1.12287,1.12257,1.12277,16400000.0
2007-06-11 10:03:00,1.12254,1.12335,1.12254,1.12335,21400000.0
2007-06-11 10:04:00,1.12356,1.12379,1.12318,1.12318,20600000.0
2007-06-11 10:05:00,1.12361,1.12392,1.12356,1.12371,56200000.0
2007-06-11 10:06:00,1.1241,1.1241,1.1239,1.1241,11000000.0
2007-06-11 10:07:00,1.12348,1.124,1.12346,1.12346,11000000.0
2007-06-11 10:08:00,1.12364,1.1237,1.12323,1.12343,18800000.0
2007-06-11 10:09:00,1.12329,1.12342,1.12324,1.12334,18600000.0
2007-06-11 10:10:00,1.12313,1.12338,1.12275,1.12275,24400000.0
2007-06-11 10:11:00,1.12253,1.1234,1.12242,1.12267,27600000.0
2007-06-11 10:12:00,1.12258,1.12283,1.12231,1.1226,79800000.0
2007-06-11 10:13:00,1.123,1.12305,1.12258,1.12292,11000000.0
2007-06-11 10:14:00,1.12266,1.12302,1.12266,1.12302,11400000.0
2007-06-11 10:15:00,1.12293,1.12296,1.12238,1.12261,17400000.0
2007-06-11 10:16:00,1.12267,1.12292,1.12255,1.12271,15800000.0
2007-06-11 10:17:00,1.12277,1.12318,1.12277,1.12281,16400000.0
2007-06-11 10:18:00,1.12284,1.12328,1.12284,1.12284,19200000.0
2007-06-11 10:19:00,1.12268,1.12366,1.12268,1.12324,16800000.0
2007-06-11 10:20:00,1.12364,1.12375,1.12331,1.12331,8200000.0
2007-06-11 10:21:00,1.12332,1.12365,1.12324,1.12342,11200000.0
2007-06-11 10:22:00,1.12324,1.12341,1.12315,1.12315,10800000.0
2007-06-11 10:23:00,1.12294,1.12299,1.12279,1.12292,7400000.0
2007-06-11 10:24:00,1.12267,1.12296,1.12245,1.12245,20000000.0
2007-06-11 10:25:00,1.12245,1.1229,1.12245,1.12269,12400000.0
2007-06-11 10:26:00,1.1226,1.1226,1.12207,1.12208,16000000.0
2007-06-11 10:27:00,1.12205,1.12251,1.12205,1.12233,16000000.0
2007-06-11 10:28:00,1.12247,1.1228,1.12232,1.12242,16600000.0
2007-06-11 10:29:00,1.12237,1.12271,1.12205,1.12271,13800000.0
2007-06-11 10:30:00,1.12256,1.12301,1.12211,1.12283,29400000.0
2007-06-11 10:31:00,1.12251,1.12287,1.12251,1.12285,10400000.0
2007-06-11 10:32:00,1.12227,1.12265,1.12222,1.1224,16600000.0
2007-06-11 10:33:00,1.1224,1.1224,1.12195,1.12195,23000000.0
2007-06-11 10:34:00,1.12191,1.12287,1.12181,1.12191,126200000.0
2007-06-11 10:35:00,1.12308,1.12308,1.12244,1.12252,16000000.0
2007-06-11 10:36:00,1.12284,1.12284,1.12245,1.12267,15800000.0
2007-06-11 10:37:00,1.12285,1.12328,1.12271,1.12328,12600000.0
2007-06-11 10:38:00,1.12318,1.12382,1.12318,1.12334,13000000.0
2007-06-11 10:39:00,1.12334,1.12374,1.12327,1.12327,11000000.0
2007-06-11 10:40:00,1.12366,1.12404,1.12363,1.12374,19200000.0
2007-06-11 10:41:00,1.12349,1.12377,1.12348,1.12377,8200000.0
2007-06-11 10:42:00,1.12392,1.12436,1.12382,1.12415,15800000.0
2007-06-11 10:43:00,1.12402,1.12455,1.12399,1.1241,21800000.0
2007-06-11 10:44:00,1.12423,1.12436,1.12392,1.12436,10000000.0
2007-06-11 10:45:00,1.1247,1.12492,1.12425,1.12436,21000000.0
2007-06-11 10:46:00,1.12411,1.12439,1.12411,1.12434,40800000.0
2007-06-11 10:47:00,1.12445,1.12453,1.12412,1.12425,14400000.0
2007-06-11 10:48:00,1.12425,1.12451,1.12418,1.12418,10000000.0
2007-06-11 10:49:00,1.12423,1.12423,1.12373,1.12388,16600000.0
2007-06-11 10:50:00,1.12375,1.12401,1.12371,1.12401,13400000.0
2007-06-11 10:51:00,1.12399,1.12427,1.12388,1.12427,23400000.0
2007-06-11 10:52:00,1.12385,1.12463,1.12364,1.12386,106600000.0
2007-06-11 10:53:00,1.12433,1.12449,1.12418,1.12422,28800000.0
2007-06-11 10:54:00,1.12406,1.12436,1.12405,1.12405,27400000.0
2007-06-11 10:55:00,1.12382,1.12445,1.12376,1.12401,16600000.0
2007-06-11 10:56:00,1.12396,1.12425,1.12385,1.12413,19400000.0
2007-06-11 10:57:00,1.12388,1.12423,1.12388,1.12423,11600000.0
2007-06-11 10:58:00,1.12408,1.12418,1.12373,1.12417,9400000.0
2007-06-11 10:59:00,1.12391,1.12441,1.12391,1.12409,16400000.0
2007-06-11 11:00:00,1.12461,1.12478,1.12427,1.12427,22000000.0
2007-06-11 11:01:00,1.12433,1.12465,1.12433,1.12461,95600000.0
2007-06-11 11:02:00,1.1246,1.12479,1.12458,1.12476,18800000.0
2007-06-11 11:03:00,1.12427,1.12477,1.12418,1.12446,13400000.0
2007-06-11 11:04:00,1.12461,1.12497,1.12403,1.12423,23800000.0
2007-06-11 11:05:00,1.12425,1.12438,1.12401,1.12424,20600000.0
2007-06-11 11:06:00,1.12445,1.12463,1.12426,1.12463,9800000.0
2007-06-11 11:07:00,1.12397,1.12419,1.12372,1.12403,10200000.0
2007-06-11 11:08:00,1.12416,1.12429,1.12362,1.12373,20800000.0
2007-06-11 11:09:00,1.1238,1.12392,1.12344,1.12367,8600000.0
2007-06-11 11:10:00,1.12372,1.12372,1.12311,1.12325,10800000.0
2007-06-11 11:11:00,1.12285,1.12322,1.12275,1.123,16200000.0
2007-06-11 11:12:00,1.1228,1.12302,1.12259,1.12299,16000000.0
2007-06-11 11:13:00,1.12243,1.12285,1.12243,1.12278,8800000.0
2007-06-11 11:14:00,1.12271,1.12283,1.1224,1.1226,13600000.0
2007-06-11 11:15:00,1.12255,1.12293,1.1224,1.12293,25200000.0
2007-06-11 11:16:00,1.12263,1.12327,1.12242,1.12289,18200000.0
2007-06-11 11:17:00,1.1229,1.12316,1.1228,1.12293,66200000.0
2007-06-11 11:18:00,1.12277,1.12307,1.12268,1.12273,23200000.0
2007-06-11 11:19:00,1.12316,1.12316,1.12253,1.12272,23600000.0
2007-06-11 11:20:00,1.12295,1.12363,1.12295,1.12363,18600000.0
2007-06-11 11:21:00,1.12412,1.12412,1.12358,1.12358,6800000.0
2007-06-11 11:22:00,1.12365,1.12394,1.12365,1.12381,8400000.0
2007-06-11 11:23:00,1.1239,1.124,1.1239,1.1239,17200000.0
2007-06-11 11:24:00,1.12325,1.12348,1.12314,1.12319,17200000.0
2007-06-11 11:25:00,1.12373,1.12373,1.12286,1.123,7800000.0
2007-06-11 11:26:00,1.12284,1.12309,1.12244,1.12244,16600000.0
2007-06-11 11:27:00,1.12259,1.12259,1.12218,1.12218,6800000.0
2007-06-11 11:28:00,1.12275,1.1228,1.12257,1.12266,11200000.0
2007-06-11 11:29:00,1.12266,1.12315,1.12262,1.1227,24000000.0
2007-06-11 11:30:00,1.12282,1.12322,1.12273,1.12273,14000000.0
2007-06-11 11:31:00,1.12302,1.12321,1.12247,1.12321,12800000.0
2007-06-11 11:32:00,1.12346,1.12346,1.123,1.123,21200000.0
2007-06-11 11:33:00,1.12288,1.12338,1.12275,1.12309,31200000.0
2007-06-11 11:34:00,1.12305,1.12317,1.12297,1.12313,20600000.0
2007-06-11 11:35:00,1.12351,1.12351,1.1232,1.1235,14600000.0
2007-06-11 11:36:00,1.12301,1.12301,1.12246,1.12246,8600000.0
2007-06-11 11:37:00,1.1234,1.1235,1.1234,1.1235,24000000.0
2007-06-11 11:38:00,1.12284,1.1234,1.12271,1.1231,24000000.0
2007-06-11 11:39:00,1.12295,1.12335,1.12253,1.12293,18800000.0
2007-06-11 11:40:00,1.12309,1.12311,1.1227,1.12272,15400000.0
2007-06-11 11:41:00,1.12294,1.12317,1.12289,1.12317,17800000.0
2007-06-11 11:42:00,1.1227,1.12328,1.1227,1.12303,18400000.0
2007-06-11 11:43:00,1.12304,1.12304,1.12263,1.12273,25800000.0
2007-06-11 11:44:00,1.12282,1.12309,1.12274,1.12292,19800000.0
2007-06-11 11:45:00,1.12277,1.12296,1.12241,1.12293,24000000.0
2007-06-11 11:46:00,1.12288,1.12318,1.12279,1.12293,16200000.0
2007-06-11 11:47:00,1.12278,1.12294,1.12268,1.1228,13400000.0
2007-06-11 11:48:00,1.12228,1.12277,1.12218,1.12244,20400000.0
2007-06-11 11:49:00,1.12262,1.12296,1.12239,1.12239,17400000.0
2007-06-11 11:50:00,1.12215,1.12272,1.12215,1.12231,20200000.0
2007-06-11 11:51:00,1.12241,1.12247,1.12215,1.12227,17400000.0
2007-06-11 11:52:00,1.12266,1.12272,1.12259,1.12272,18600000.0
2007-06-11 11:53:00,1.12229,1.12297,1.12215,1.12297,11400000.0
2007-06-11 11:54:00,1.12264,1.12264,1.12218,1.12235,20200000.0
2007-06-11 11:55:00,1.12284,1.12288,1.12256,1.1228,22000000.0
2007-06-11 11:56:00,1.1229,1.12328,1.12286,1.12294,73400000.0
2007-06-11 11:57:00,1.12278,1.12344,1.12278,1.1228,18800000.0
2007-06-11 11:58:00,1.12306,1.12306,1.12249,1.12275,24800000.0
2007-06-11 11:59:00,1.12279,1.12301,1.12254,1.12275,13000000.0
2007-06-11 12:00:00,1.12269,1.12287,1.12261,1.12265,11400000.0
2007-06-11 12:01:00,1.12268,1.12292,1.1226,1.12283,23600000.0
2007-06-11 12:02:00,1.12313,1.12319,1.12275,1.12285,13800000.0
2007-06-11 12:03:00,1.1228,1.12297,1.12251,1.12279,20000000.0
2007-06-11 12:04:00,1.12279,1.12316,1.12261,1.12279,15800000.0
2007-06-11 12:05:00,1.12259,1.1227,1.12212,1.12259,17400000.0
2007-06-11 12:06:00,1.12248,1.12281,1.12248,1.12266,7400000.0
2007-06-11 12:07:00,1.12343,1.12343,1.12278,1.12294,17200000.0
2007-06-11 12:08:00,1.12285,1.12308,1.12257,1.12306,13800000.0
2007-06-11 12:09:00,1.12306,1.12306,1.12231,1.12294,19000000.0
2007-06-11 12:10:00,1.1232,1.1232,1.1231,1.1231,18000000.0
2007-06-11 12:11:00,1.12254,1.12297,1.12254,1.1228,18000000.0
2007-06-11 12:12:00,1.12302,1.1233,1.12295,1.12306,12200000.0
2007-06-11 12:13:00,1.12315,1.12315,1.12286,1.12312,20800000.0
2007-06-11 12:14:00,1.12316,1.12334,1.12311,1.12334,18800000.0
2007-06-11 12:17:00,1.12322,1.12339,1.12284,1.12307,15000000.0
2007-06-11 12:18:00,1.12297,1.12297,1.12272,1.12275,3600000.0
2007-06-11 12:19:00,1.12269,1.12293,1.12269,1.1229,14600000.0
2007-06-11 12:20:00,1.12263,1.12281,1.12261,1.12274,15400000.0
2007-06-11 12:21:00,1.12277,1.12287,1.12277,1.12287,7600000.0
2007-06-11 12:22:00,1.12308,1.12308,1.12274,1.12274,9000000.0
2007-06-11 12:24:00,1.12305,1.12305,1.12279,1.12279,4000000.0
2007-06-11 12:25:00,1.12285,1.12293,1.1225,1.1225,6200000.0
2007-06-11 12:26:00,1.1228,1.12325,1.12265,1.12293,113400000.0
2007-06-11 12:27:00,1.12306,1.12323,1.12306,1.12323,11200000.0
2007-06-11 12:28:00,1.12284,1.12337,1.1227,1.1227,20200000.0
2007-06-11 12:29:00,1.12291,1.12338,1.12281,1.12338,16800000.0
2007-06-11 12:30:00,1.12298,1.12298,1.12252,1.12293,16200000.0
2007-06-11 12:31:00,1.12246,1.12294,1.12246,1.12255,21200000.0
2007-06-11 12:32:00,1.1232,1.12333,1.1231,1.12323,13200000.0
2007-06-11 12:33:00,1.12339,1.12347,1.12327,1.12347,12200000.0
2007-06-11 12:34:00,1.12338,1.12352,1.12325,1.12325,16000000.0
2007-06-11 12:35:00,1.12344,1.12344,1.12331,1.12331,3200000.0
2007-06-11 12:36:00,1.1232,1.1232,1.12267,1.1228,9000000.0
2007-06-11 12:37:00,1.123,1.12333,1.12286,1.12289,18600000.0
2007-06-11 12:38:00,1.12335,1.12372,1.12326,1.12369,14600000.0
2007-06-11 12:39:00,1.12311,1.12372,1.12311,1.12331,28600000.0
2007-06-11 12:40:00,1.12349,1.12364,1.12344,1.12344,10200000.0
2007-06-11 12:41:00,1.12326,1.12359,1.12296,1.12359,11400000.0
2007-06-11 12:42:00,1.12374,1.12423,1.12372,1.12423,23000000.0
2007-06-11 12:43:00,1.12378,1.12404,1.12371,1.12401,13200000.0
2007-06-11 12:44:00,1.12387,1.12425,1.12385,1.1239,6200000.0
2007-06-11 12:45:00,1.12398,1.12404,1.12379,1.12396,18400000.0
2007-06-11 12:46:00,1.12419,1.12466,1.12385,1.12385,8200000.0
2007-06-11 12:47:00,1.12367,1.12423,1.12367,1.12423,15800000.0
2007-06-11 12:48:00,1.12421,1.12421,1.12382,1.12395,26600000.0
2007-06-11 12:49:00,1.12384,1.1239,1.12368,1.1239,12200000.0
2007-06-11 12:50:00,1.12402,1.12427,1.12396,1.12425,16200000.0
2007-06-11 12:51:00,1.12444,1.12461,1.1244,1.12457,17200000.0
2007-06-11 12:52:00,1.12428,1.12451,1.12415,1.12415,15600000.0
2007-06-11 12:53:00,1.12418,1.12465,1.12411,1.12411,18000000.0
2007-06-11 12:54:00,1.12409,1.12424,1.12371,1.12375,18800000.0
2007-06-11 12:55:00,1.1239,1.12413,1.1239,1.12413,15000000.0
2007-06-11 12:56:00,1.12405,1.12428,1.12388,1.1239,13400000.0
2007-06-11 12:57:00,1.12382,1.12412,1.12374,1.1238,15200000.0
2007-06-11 12:58:00,1.12367,1.12402,1.12367,1.12382,9000000.0
2007-06-11 12:59:00,1.124,1.124,1.12346,1.12382,26400000.0
2007-06-11 13:00:00,1.12369,1.12394,1.12337,1.12361,18000000.0
2007-06-11 13:01:00,1.12428,1.12466,1.12399,1.12416,19200000.0
2007-06-11 13:02:00,1.12457,1.12509,1.12447,1.12504,24600000.0
2007-06-11 13:03:00,1.12502,1.12537,1.12486,1.12537,12600000.0
2007-06-11 13:04:00,1.1251,1.12542,1.1248,1.12489,8600000.0
2007-06-11 13:05:00,1.12504,1.12558,1.12485,1.12511,11600000.0
2007-06-11 13:06:00,1.12474,1.12518,1.12474,1.12507,14000000.0
2007-06-11 13:07:00,1.12558,1.12558,1.12474,1.12475,11000000.0
2007-06-11 13:08:00,1.12501,1.12501,1.1246,1.1246,7800000.0
2007-06-11 13:09:00,1.12423,1.12436,1.1242,1.1242,12400000.0
2007-06-11 13:10:00,1.12404,1.12424,1.12398,1.12424,11400000.0
2007-06-11 13:11:00,1.12394,1.12415,1.12381,1.12395,11000000.0
2007-06-11 13:12:00,1.12353,1.1238,1.1232,1.12335,21000000.0
2007-06-11 13:13:00,1.12336,1.12336,1.12298,1.12298,18600000.0
2007-06-11 13:14:00,1.12292,1.1233,1.12277,1.12277,11400000.0
2007-06-11 13:15:00,1.12289,1.12292,1.12272,1.12282,11000000.0
2007-06-11 13:16:00,1.12288,1.12307,1.12252,1.12264,11600000.0
2007-06-11 13:17:00,1.12263,1.12263,1.12244,1.12244,16000000.0
2007-06-11 13:18:00,1.12263,1.12276,1.12249,1.12276,14400000.0
2007-06-11 13:19:00,1.12229,1.12244,1.12189,1.12189,7600000.0
2007-06-11 13:20:00,1.12211,1.12262,1.12211,1.1222,14800000.0
2007-06-11 13:21:00,1.122,1.12246,1.12164,1.12246,26800000.0
2007-06-11 13:22:00,1.12219,1.12297,1.12219,1.12225,14400000.0
2007-06-11 13:23:00,1.12218,1.12218,1.12164,1.12164,8800000.0
2007-06-11 13:24:00,1.12199,1.12199,1.12155,1.12155,7400000.0
2007-06-11 13:25:00,1.12151,1.122,1.12132,1.122,12200000.0
2007-06-11 13:26:00,1.12207,1.12227,1.12166,1.12182,17600000.0
2007-06-11 13:27:00,1.12161,1.12202,1.12161,1.12178,29200000.0
2007-06-11 13:28:00,1.12226,1.12244,1.12197,1.1221,12600000.0
2007-06-11 13:29:00,1.122,1.12234,1.1219,1.12234,7600000.0
2007-06-11 13:30:00,1.12216,1.12257,1.12163,1.12257,13200000.0
2007-06-11 13:31:00,1.12205,1.12239,1.12185,1.12239,24000000.0
2007-06-11 13:32:00,1.12236,1.12291,1.12232,1.12232,17800000.0
2007-06-11 13:33:00,1.12236,1.12273,1.12217,1.12229,30800000.0
2007-06-11 13:34:00,1.12244,1.12268,1.12221,1.12224,18000000.0
2007-06-11 13:35:00,1.12229,1.12279,1.12202,1.12244,9600000.0
2007-06-11 13:36:00,1.1229,1.1229,1.1228,1.1228,15600000.0
2007-06-11 13:38:00,1.12223,1.12256,1.12213,1.12214,15600000.0
2007-06-11 13:39:00,1.12233,1.12277,1.12182,1.12211,24400000.0
2007-06-11 13:40:00,1.12232,1.12232,1.12168,1.12193,16600000.0
2007-06-11 13:41:00,1.12252,1.12252,1.12212,1.12242,28600000.0
2007-06-11 13:42:00,1.12181,1.12214,1.12181,1.12186,9800000.0
2007-06-11 13:43:00,1.12201,1.12229,1.12201,1.12229,30600000.0
2007-06-11 13:44:00,1.12215,1.12222,1.12161,1.12161,22400000.0
2007-06-11 13:45:00,1.12167,1.12186,1.12161,1.12161,11600000.0
2007-06-11 13:46:00,1.12165,1.12202,1.12122,1.12192,16600000.0
2007-06-11 13:47:00,1.12186,1.12186,1.12115,1.12154,22200000.0
2007-06-11 13:48:00,1.12176,1.12176,1.12114,1.12143,8800000.0
2007-06-11 13:49:00,1.12141,1.12222,1.12141,1.12149,33400000.0
2007-06-11 13:50:00,1.1214,1.12176,1.12106,1.12143,18800000.0
2007-06-11 13:51:00,1.12183,1.12183,1.12158,1.12159,11800000.0
2007-06-11 13:52:00,1.1213,1.12188,1.1213,1.12188,6800000.0
2007-06-11 13:53:00,1.12147,1.12204,1.12147,1.12204,15200000.0
2007-06-11 13:54:00,1.12172,1.12196,1.12145,1.12181,19600000.0
2007-06-11 13:55:00,1.12187,1.12213,1.12157,1.12167,24800000.0
2007-06-11 13:56:00,1.12167,1.12185,1.1215,1.1215,15200000.0
2007-06-11 13:57:00,1.1216,1.12196,1.12158,1.12185,35200000.0
2007-06-11 13:58:00,1.12157,1.12157,1.12111,1.12133,9400000.0
2007-06-11 13:59:00,1.1217,1.12195,1.1217,1.12195,12200000.0
2007-06-11 14:00:00,1.1221,1.12226,1.1221,1.12226,3200000.0
2007-06-11 14:01:00,1.12276,1.12276,1.12269,1.12269,5600000.0
2007-06-11 14:02:00,1.12235,1.12281,1.12218,1.12265,23600000.0
2007-06-11 14:03:00,1.12266,1.12331,1.12266,1.12312,27600000.0
2007-06-11 14:04:00,1.12279,1.1231,1.1222,1.12264,14200000.0
2007-06-11 14:05:00,1.12284,1.12302,1.12263,1.1229,34600000.0
2007-06-11 14:06:00,1.12336,1.12336,1.1231,1.12331,7600000.0
2007-06-11 14:07:00,1.12349,1.12349,1.12305,1.12332,17400000.0
2007-06-11 14:08:00,1.12335,1.12335,1.12254,1.12254,31000000.0
2007-06-11 14:09:00,1.12257,1.1229,1.1223,1.12241,17000000.0
2007-06-11 14:10:00,1.12284,1.123,1.12226,1.12287,21000000.0
2007-06-11 14:11:00,1.12287,1.12302,1.1225,1.1225,6800000.0
2007-06-11 14:12:00,1.12248,1.12297,1.12247,1.12263,17400000.0
2007-06-11 14:13:00,1.12245,1.12293,1.12245,1.12281,12000000.0
2007-06-11 14:14:00,1.1231,1.1232,1.1231,1.1232,9000000.0
2007-06-11 14:15:00,1.1225,1.12292,1.12235,1.12254,9000000.0
2007-06-11 14:16:00,1.12257,1.12287,1.12257,1.12278,16800000.0
2007-06-11 14:17:00,1.1226,1.12287,1.12246,1.12273,18000000.0
2007-06-11 14:18:00,1.12259,1.12261,1.12236,1.12245,15000000.0
2007-06-11 14:19:00,1.1226,1.12261,1.12221,1.12221,22400000.0
2007-06-11 14:20:00,1.12217,1.1226,1.12187,1.1226,10400000.0
2007-06-11 14:21:00,1.12257,1.12262,1.12214,1.12237,14400000.0
2007-06-11 14:22:00,1.12227,1.12257,1.12223,1.12257,19800000.0
2007-06-11 14:23:00,1.12286,1.1229,1.12211,1.12211,14400000.0
2007-06-11 14:24:00,1.1225,1.12312,1.1225,1.12312,14600000.0
2007-06-11 14:25:00,1.12248,1.12298,1.12247,1.12287,23600000.0
2007-06-11 14:26:00,1.12266,1.12313,1.12249,1.12249,12800000.0
2007-06-11 14:27:00,1.12325,1.12325,1.1226,1.12302,11600000.0
2007-06-11 14:28:00,1.12304,1.12334,1.12304,1.12323,14600000.0
2007-06-11 14:29:00,1.12349,1.12349,1.12301,1.12311,12000000.0
2007-06-11 14:30:00,1.12299,1.12299,1.12262,1.1227,8800000.0
2007-06-11 14:31:00,1.12299,1.12324,1.12283,1.12283,5800000.0
2007-06-11 14:32:00,1.12291,1.12321,1.12281,1.12287,11200000.0
2007-06-11 14:33:00,1.12252,1.12265,1.12216,1.12265,10400000.0
2007-06-11 14:34:00,1.12229,1.12243,1.12229,1.12243,4800000.0
2007-06-11 14:35:00,1.12267,1.12267,1.12249,1.12255,10200000.0
2007-06-11 14:36:00,1.12254,1.12296,1.12228,1.12233,9800000.0
2007-06-11 14:37:00,1.12279,1.12279,1.12204,1.12224,13200000.0
2007-06-11 14:38:00,1.12224,1.12259,1.12224,1.12244,15800000.0
2007-06-11 14:39:00,1.12263,1.12312,1.12253,1.12312,20800000.0
2007-06-11 14:40:00,1.12253,1.12271,1.12236,1.12256,17000000.0
2007-06-11 14:41:00,1.12247,1.12247,1.1222,1.12227,18800000.0
2007-06-11 14:42:00,1.12235,1.12263,1.12216,1.12231,15400000.0
2007-06-11 14:43:00,1.12254,1.12254,1.12222,1.12223,14200000.0
2007-06-11 14:44:00,1.12238,1.12255,1.12227,1.12243,14000000.0
2007-06-11 14:45:00,1.12268,1.12268,1.1222,1.1222,27000000.0
2007-06-11 14:46:00,1.12243,1.12243,1.12208,1.12216,16600000.0
2007-06-11 14:47:00,1.12205,1.12209,1.12191,1.12191,29600000.0
2007-06-11 14:48:00,1.12208,1.12228,1.12208,1.12216,8800000.0
2007-06-11 14:49:00,1.12186,1.12252,1.12186,1.12189,12800000.0
2007-06-11 14:50:00,1.12205,1.12226,1.12195,1.12215,26600000.0
2007-06-11 14:51:00,1.12195,1.12202,1.12187,1.12202,5800000.0
2007-06-11 14:52:00,1.12183,1.1224,1.12183,1.12203,15400000.0
2007-06-11 14:53:00,1.1219,1.12236,1.12174,1.12236,11600000.0
2007-06-11 14:54:00,1.12208,1.12221,1.12208,1.12213,4200000.0
2007-06-11 14:55:00,1.12214,1.12244,1.12186,1.12203,14200000.0
2007-06-11 14:56:00,1.12208,1.12228,1.12182,1.12182,13800000.0
2007-06-11 14:57:00,1.12214,1.12234,1.12162,1.12208,14600000.0
2007-06-11 14:58:00,1.12175,1.12198,1.12155,1.12187,14000000.0
2007-06-11 14:59:00,1.1215,1.12175,1.12148,1.12175,20200000.0
2007-06-11 15:00:00,1.12198,1.12198,1.12137,1.12144,18000000.0
2007-06-11 15:01:00,1.12169,1.12191,1.12161,1.12161,11600000.0
2007-06-11 15:02:00,1.1216,1.1218,1.12132,1.12132,13000000.0
2007-06-11 15:03:00,1.12151,1.12166,1.12111,1.1212,18800000.0
2007-06-11 15:04:00,1.12056,1.1212,1.12056,1.12101,18800000.0
2007-06-11 15:05:00,1.12077,1.12101,1.12077,1.12098,16200000.0
2007-06-11 15:06:00,1.12135,1.12151,1.12105,1.12116,21200000.0
2007-06-11 15:07:00,1.12106,1.12144,1.12106,1.12144,13000000.0
2007-06-11 15:08:00,1.1215,1.1215,1.12089,1.12137,11600000.0
2007-06-11 15:09:00,1.12153,1.12153,1.12124,1.12132,18800000.0
2007-06-11 15:10:00,1.1215,1.12172,1.1209,1.1214,21600000.0
2007-06-11 15:11:00,1.1218,1.1219,1.1218,1.1218,14800000.0
2007-06-11 15:12:00,1.12163,1.12198,1.12135,1.12142,14800000.0
2007-06-11 15:13:00,1.12157,1.12165,1.12136,1.12149,25400000.0
2007-06-11 15:14:00,1.1218,1.1218,1.12109,1.12123,19600000.0
2007-06-11 15:15:00,1.12139,1.1222,1.12139,1.12157,18400000.0
2007-06-11 15:16:00,1.1218,1.1219,1.1218,1.1218,27000000.0
2007-06-11 15:17:00,1.12135,1.12166,1.12078,1.12111,27000000.0
2007-06-11 15:18:00,1.12135,1.1216,1.12096,1.1216,14000000.0
2007-06-11 15:20:00,1.1217,1.12196,1.12141,1.12196,12800000.0
2007-06-11 15:21:00,1.1218,1.1219,1.1218,1.1218,33400000.0
2007-06-11 15:22:00,1.12147,1.12164,1.12139,1.12146,33400000.0
2007-06-11 15:23:00,1.12147,1.12223,1.12147,1.12223,12600000.0
2007-06-11 15:24:00,1.12175,1.12183,1.12152,1.12164,24000000.0
2007-06-11 15:25:00,1.12162,1.12176,1.12136,1.12141,9400000.0
2007-06-11 15:26:00,1.12141,1.12166,1.12125,1.12125,21600000.0
2007-06-11 15:27:00,1.12115,1.12202,1.12115,1.1217,15400000.0
2007-06-11 15:28:00,1.12209,1.12228,1.1216,1.12209,17800000.0
2007-06-11 15:29:00,1.12163,1.12192,1.12157,1.12166,25200000.0
2007-06-11 15:30:00,1.12143,1.12167,1.12121,1.12145,15600000.0
2007-06-11 15:31:00,1.12159,1.122,1.12159,1.122,7600000.0
2007-06-11 15:32:00,1.12189,1.12189,1.12143,1.12179,9000000.0
2007-06-11 15:33:00,1.12176,1.1224,1.12176,1.12182,12800000.0
2007-06-11 15:34:00,1.12191,1.12191,1.12153,1.1217,12200000.0
2007-06-11 15:35:00,1.12185,1.12211,1.12148,1.12211,22400000.0
2007-06-11 15:36:00,1.12205,1.12219,1.12181,1.12208,12400000.0
2007-06-11 15:37:00,1.12162,1.12203,1.12142,1.12142,21800000.0
2007-06-11 15:38:00,1.12132,1.12191,1.12132,1.12147,18800000.0
2007-06-11 15:39:00,1.12158,1.12158,1.12124,1.12144,18400000.0
2007-06-11 15:40:00,1.12124,1.1218,1.12124,1.12156,24200000.0
2007-06-11 15:41:00,1.122,1.122,1.1219,1.1219,12200000.0
2007-06-11 15:42:00,1.12196,1.12199,1.12154,1.12169,12200000.0
2007-06-11 15:43:00,1.12168,1.12211,1.12166,1.12166,10000000.0
2007-06-11 15:44:00,1.12222,1.12222,1.12179,1.12195,28000000.0
2007-06-11 15:45:00,1.1222,1.1224,1.1222,1.1223,23600000.0
2007-06-11 15:46:00,1.12191,1.12219,1.12191,1.12219,23600000.0
2007-06-11 15:47:00,1.1219,1.1219,1.12186,1.12188,8200000.0
2007-06-11 15:48:00,1.12156,1.12212,1.12156,1.12212,22200000.0
2007-06-11 15:49:00,1.12224,1.12246,1.12201,1.12212,22600000.0
2007-06-11 15:50:00,1.12214,1.12251,1.12214,1.12227,17200000.0
2007-06-11 15:51:00,1.12236,1.12265,1.12215,1.12265,5200000.0
2007-06-11 15:52:00,1.12177,1.12217,1.12177,1.12217,21800000.0
2007-06-11 15:53:00,1.12186,1.12188,1.12149,1.12172,15800000.0
2007-06-11 15:54:00,1.12163,1.12188,1.12142,1.12157,20400000.0
2007-06-11 15:55:00,1.12144,1.12176,1.12101,1.12111,15000000.0
2007-06-11 15:56:00,1.12144,1.12157,1.12102,1.12157,12400000.0
2007-06-11 15:57:00,1.12169,1.1218,1.12137,1.1218,32800000.0
2007-06-11 15:58:00,1.12189,1.12189,1.12131,1.12166,12400000.0
2007-06-11 15:59:00,1.1218,1.12207,1.12176,1.12197,10400000.0
2007-06-11 16:00:00,1.12225,1.12225,1.12174,1.1221,19400000.0
2007-06-11 16:01:00,1.12176,1.12208,1.12176,1.12194,12600000.0
2007-06-11 16:02:00,1.12208,1.12235,1.12172,1.12235,12600000.0
2007-06-11 16:03:00,1.12258,1.12266,1.12238,1.12243,16800000.0
2007-06-11 16:04:00,1.12273,1.12339,1.12258,1.12258,13000000.0
2007-06-11 16:05:00,1.12282,1.12313,1.12252,1.12313,16400000.0
2007-06-11 16:06:00,1.12332,1.12339,1.12329,1.12338,19200000.0
2007-06-11 16:07:00,1.12375,1.12392,1.12354,1.1238,22400000.0
2007-06-11 16:08:00,1.12356,1.12376,1.12333,1.12376,3600000.0
2007-06-11 16:09:00,1.12297,1.12308,1.12287,1.12287,14800000.0
2007-06-11 16:10:00,1.12276,1.12303,1.12249,1.12291,7400000.0
2007-06-11 16:11:00,1.12277,1.12299,1.12258,1.12274,10400000.0
2007-06-11 16:12:00,1.12293,1.1231,1.12287,1.1231,7200000.0
2007-06-11 16:13:00,1.12319,1.12319,1.12269,1.12269,10000000.0
2007-06-11 16:14:00,1.1229,1.12315,1.12272,1.12315,17800000.0
2007-06-11 16:15:00,1.12331,1.12372,1.12331,1.12335,10600000.0
2007-06-11 16:16:00,1.12337,1.12377,1.12337,1.12348,19600000.0
2007-06-11 16:17:00,1.12393,1.12393,1.12372,1.12372,5600000.0
2007-06-11 16:18:00,1.12364,1.12417,1.12364,1.12404,11000000.0
2007-06-11 16:19:00,1.12376,1.12387,1.12365,1.12369,27600000.0
2007-06-11 16:20:00,1.12399,1.12399,1.1237,1.12385,10800000.0
2007-06-11 16:21:00,1.12386,1.12386,1.12365,1.12368,21200000.0
2007-06-11 16:22:00,1.12385,1.12385,1.12357,1.12357,19200000.0
2007-06-11 16:23:00,1.1237,1.12403,1.12361,1.12365,8800000.0
2007-06-11 16:24:00,1.12419,1.12421,1.12394,1.12397,13800000.0
2007-06-11 16:25:00,1.12425,1.12533,1.12425,1.12523,19600000.0
2007-06-11 16:26:00,1.1246,1.12472,1.12432,1.12456,15000000.0
2007-06-11 16:27:00,1.12462,1.12468,1.12427,1.12463,25800000.0
2007-06-11 16:28:00,1.12478,1.12495,1.12457,1.12457,18600000.0
2007-06-11 16:29:00,1.12436,1.12443,1.12436,1.12443,9600000.0
2007-06-11 16:30:00,1.12429,1.12454,1.12416,1.12448,17400000.0
2007-06-11 16:31:00,1.12386,1.1245,1.12386,1.12398,25000000.0
2007-06-11 16:32:00,1.12384,1.12403,1.12379,1.12403,22400000.0
2007-06-11 16:33:00,1.12403,1.12443,1.12403,1.12423,15200000.0
2007-06-11 16:34:00,1.12456,1.1247,1.12421,1.12467,24200000.0
2007-06-11 16:35:00,1.12468,1.12468,1.12415,1.1242,16200000.0
2007-06-11 16:36:00,1.12447,1.12463,1.12437,1.12437,9400000.0
2007-06-11 16:37:00,1.12465,1.12474,1.12425,1.12446,18800000.0
2007-06-11 16:38:00,1.12485,1.12519,1.12462,1.12472,16800000.0
2007-06-11 16:39:00,1.12495,1.12517,1.12485,1.12517,10800000.0
2007-06-11 16:40:00,1.12517,1.12552,1.12462,1.12552,10600000.0
2007-06-11 16:41:00,1.12522,1.12526,1.125,1.12508,11200000.0
2007-06-11 16:42:00,1.12524,1.12537,1.12504,1.12515,17400000.0
2007-06-11 16:43:00,1.12502,1.12506,1.12456,1.12456,9200000.0
2007-06-11 16:44:00,1.125,1.12548,1.12494,1.12505,11000000.0
2007-06-11 16:45:00,1.12522,1.12564,1.12522,1.12543,13000000.0
2007-06-11 16:46:00,1.12492,1.1251,1.12473,1.1251,22000000.0
2007-06-11 16:47:00,1.12494,1.12505,1.12466,1.12466,25200000.0
2007-06-11 16:48:00,1.12443,1.12493,1.1244,1.1244,17000000.0
2007-06-11 16:49:00,1.12468,1.12474,1.12416,1.12417,24000000.0
2007-06-11 16:50:00,1.12429,1.1248,1.12412,1.1248,6800000.0
2007-06-11 16:51:00,1.1245,1.12466,1.12432,1.12432,16200000.0
2007-06-11 16:52:00,1.12421,1.12468,1.12406,1.12453,12200000.0
2007-06-11 16:53:00,1.1251,1.1255,1.1251,1.1255,22000000.0
2007-06-11 16:54:00,1.1249,1.12525,1.12474,1.12503,22000000.0
2007-06-11 16:55:00,1.12542,1.12542,1.12519,1.12522,7000000.0
2007-06-11 16:56:00,1.12545,1.12545,1.1246,1.1246,10600000.0
2007-06-11 16:57:00,1.12486,1.12515,1.12455,1.12501,14800000.0
2007-06-11 16:58:00,1.12531,1.12541,1.12465,1.12499,12400000.0
2007-06-11 16:59:00,1.12526,1.1253,1.12495,1.12518,13200000.0
2007-06-11 17:00:00,1.12453,1.12511,1.12445,1.12454,28200000.0
2007-06-11 17:01:00,1.12475,1.12492,1.12461,1.12472,13600000.0
2007-06-11 17:02:00,1.12469,1.12516,1.12465,1.12476,13600000.0
2007-06-11 17:03:00,1.12477,1.12504,1.12473,1.12473,15600000.0
2007-06-11 17:04:00,1.12466,1.12481,1.12407,1.12407,19000000.0
2007-06-11 17:05:00,1.12403,1.12431,1.12365,1.12385,38800000.0
2007-06-11 17:06:00,1.12351,1.12369,1.1233,1.12349,10600000.0
2007-06-11 17:07:00,1.1239,1.124,1.12349,1.12377,14000000.0
2007-06-11 17:08:00,1.12355,1.12409,1.12355,1.12409,29600000.0
2007-06-11 17:09:00,1.12399,1.12407,1.12369,1.12407,15400000.0
2007-06-11 17:10:00,1.12402,1.1243,1.1238,1.12383,21200000.0
2007-06-11 17:11:00,1.12428,1.1244,1.1237,1.1244,17800000.0
2007-06-11 17:12:00,1.12396,1.12416,1.12356,1.12373,11600000.0
2007-06-11 17:13:00,1.12387,1.12424,1.12367,1.1238,17400000.0
2007-06-11 17:14:00,1.12384,1.12403,1.12379,1.12384,19800000.0
2007-06-11 17:15:00,1.12333,1.12386,1.12324,1.1235,16400000.0
2007-06-11 17:16:00,1.12327,1.12338,1.12323,1.12338,11800000.0
2007-06-11 17:17:00,1.12371,1.12386,1.12346,1.12351,13800000.0
2007-06-11 17:18:00,1.12384,1.12394,1.1235,1.1235,12000000.0
2007-06-11 17:19:00,1.12362,1.12414,1.1236,1.12394,26600000.0
2007-06-11 17:20:00,1.1243,1.1243,1.1243,1.1243,30000000.0
2007-06-11 17:21:00,1.12377,1.12399,1.12348,1.12363,30000000.0
2007-06-11 17:22:00,1.1235,1.12402,1.12344,1.12381,22200000.0
2007-06-11 17:23:00,1.12369,1.1238,1.12329,1.12362,24200000.0
2007-06-11 17:24:00,1.12376,1.12378,1.12335,1.12372,25800000.0
2007-06-11 17:25:00,1.12367,1.12412,1.1235,1.1235,17000000.0
2007-06-11 17:26:00,1.1234,1.12383,1.12328,1.12328,20000000.0
2007-06-11 17:27:00,1.12321,1.12357,1.12287,1.12287,25800000.0
2007-06-11 17:28:00,1.12301,1.12318,1.12287,1.12298,10600000.0
2007-06-11 17:29:00,1.12336,1.12352,1.12312,1.12349,15600000.0
2007-06-11 17:30:00,1.12324,1.12375,1.12314,1.12322,16200000.0
2007-06-11 17:31:00,1.1239,1.1241,1.1238,1.1238,11600000.0
2007-06-11 17:32:00,1.12319,1.12359,1.12317,1.12329,11600000.0
2007-06-11 17:33:00,1.12352,1.12378,1.12337,1.12362,17600000.0
2007-06-11 17:34:00,1.1231,1.12345,1.12284,1.12332,17200000.0
2007-06-11 17:35:00,1.12322,1.12361,1.12297,1.12309,23600000.0
2007-06-11 17:36:00,1.12312,1.12353,1.12303,1.1232,14600000.0
2007-06-11 17:37:00,1.12334,1.12334,1.12279,1.12279,7200000.0
2007-06-11 17:38:00,1.12302,1.12302,1.1224,1.12275,7400000.0
2007-06-11 17:39:00,1.12315,1.12315,1.1225,1.12278,13000000.0
2007-06-11 17:40:00,1.12262,1.12269,1.12231,1.12249,13400000.0
2007-06-11 17:41:00,1.12252,1.12252,1.12215,1.1225,8000000.0
2007-06-11 17:42:00,1.12278,1.12278,1.12222,1.12222,31800000.0
2007-06-11 17:43:00,1.12257,1.12289,1.12241,1.12254,11200000.0
2007-06-11 17:44:00,1.12258,1.12278,1.1225,1.12278,12200000.0
2007-06-11 17:45:00,1.12284,1.123,1.12223,1.12286,14000000.0
2007-06-11 17:46:00,1.12298,1.12324,1.12288,1.12306,18000000.0
2007-06-11 17:47:00,1.12291,1.12323,1.12275,1.12275,12400000.0
2007-06-11 17:48:00,1.12327,1.12343,1.12323,1.12333,13200000.0
2007-06-11 17:49:00,1.12357,1.12371,1.1235,1.12351,21400000.0
2007-06-11 17:50:00,1.1241,1.1242,1.124,1.1242,24400000.0
2007-06-11 17:51:00,1.1237,1.12421,1.1237,1.12387,24400000.0
2007-06-11 17:52:00,1.12392,1.12415,1.12358,1.1238,17000000.0
2007-06-11 17:53:00,1.12384,1.12427,1.12356,1.12409,11600000.0
2007-06-11 17:54:00,1.12399,1.12421,1.12382,1.12397,10600000.0
2007-06-11 17:55:00,1.1238,1.12384,1.12322,1.12322,22600000.0
2007-06-11 17:56:00,1.12394,1.12394,1.12338,1.12367,10200000.0
2007-06-11 17:57:00,1.12316,1.12379,1.12316,1.12358,25400000.0
2007-06-11 17:58:00,1.12347,1.12357,1.12307,1.12307,24200000.0
2007-06-11 17:59:00,1.12365,1.12365,1.12303,1.1234,18000000.0
2007-06-11 18:00:00,1.12337,1.12353,1.12324,1.12345,26000000.0
2007-06-11 18:01:00,1.12345,1.12345,1.12323,1.12332,6800000.0
2007-06-11 18:02:00,1.12337,1.12367,1.12309,1.1236,26600000.0
2007-06-11 18:03:00,1.12341,1.1235,1.12336,1.12343,11200000.0
2007-06-11 18:04:00,1.12312,1.12349,1.12309,1.12333,19600000.0
2007-06-11 18:05:00,1.12378,1.12387,1.1234,1.1234,10400000.0
2007-06-11 18:06:00,1.12328,1.12328,1.12227,1.12284,22400000.0
2007-06-11 18:07:00,1.12309,1.12309,1.12232,1.1224,21800000.0
2007-06-11 18:08:00,1.1221,1.12221,1.12195,1.12204,10800000.0
2007-06-11 18:09:00,1.12252,1.12252,1.12186,1.12206,19600000.0
2007-06-11 18:10:00,1.1224,1.12253,1.12216,1.12216,18200000.0
2007-06-11 18:11:00,1.12225,1.12273,1.12225,1.12273,11600000.0
2007-06-11 18:12:00,1.12251,1.1229,1.1224,1.12263,16800000.0
2007-06-11 18:13:00,1.12252,1.1226,1.12204,1.12236,16800000.0
2007-06-11 18:14:00,1.1226,1.1226,1.12212,1.12233,22600000.0
2007-06-11 18:15:00,1.12294,1.12295,1.12249,1.12275,21400000.0
2007-06-11 18:16:00,1.1225,1.12307,1.1225,1.12275,19600000.0
2007-06-11 18:17:00,1.12281,1.12319,1.12281,1.12319,8800000.0
2007-06-11 18:18:00,1.12298,1.12312,1.12298,1.12312,2000000.0
2007-06-11 18:19:00,1.12266,1.123,1.12259,1.12261,17400000.0
2007-06-11 18:20:00,1.12285,1.1232,1.12285,1.1232,5000000.0
2007-06-11 18:21:00,1.12335,1.12335,1.1228,1.1228,17000000.0
2007-06-11 18:22:00,1.12281,1.12323,1.12257,1.1231,14800000.0
2007-06-11 18:23:00,1.12305,1.12364,1.12286,1.12286,11200000.0
2007-06-11 18:24:00,1.12234,1.12255,1.12206,1.12223,15400000.0
2007-06-11 18:25:00,1.122,1.12257,1.12166,1.12257,17400000.0
2007-06-11 18:26:00,1.12234,1.1226,1.12234,1.12242,11800000.0
2007-06-11 18:27:00,1.12266,1.12266,1.12225,1.12228,21600000.0
2007-06-11 18:28:00,1.123,1.123,1.12224,1.12224,11400000.0
2007-06-11 18:29:00,1.12232,1.12264,1.12223,1.12241,16800000.0
2007-06-11 18:30:00,1.12221,1.12249,1.12221,1.12249,3200000.0
2007-06-11 18:31:00,1.1224,1.12243,1.12233,1.12233,8800000.0
2007-06-11 18:32:00,1.12261,1.12288,1.12228,1.12228,15800000.0
2007-06-11 18:33:00,1.12276,1.12276,1.12252,1.12252,6200000.0
2007-06-11 18:34:00,1.12231,1.12238,1.12206,1.12206,26000000.0
2007-06-11 18:35:00,1.12236,1.12288,1.12236,1.12287,12200000.0
2007-06-11 18:36:00,1.12266,1.12296,1.12259,1.12265,23600000.0
2007-06-11 18:37:00,1.1231,1.1231,1.1231,1.1231,16400000.0
2007-06-11 18:38:00,1.123,1.1231,1.123,1.1231,16400000.0
2007-06-11 18:39:00,1.12228,1.12281,1.12213,1.12268,16400000.0
2007-06-11 18:41:00,1.12255,1.12271,1.12248,1.12271,7400000.0
2007-06-11 18:42:00,1.12282,1.12285,1.12247,1.12247,18600000.0
2007-06-11 18:43:00,1.12295,1.1232,1.12248,1.12317,16400000.0
2007-06-11 18:44:00,1.12275,1.12298,1.12239,1.12281,10200000.0
2007-06-11 18:45:00,1.12296,1.12296,1.12246,1.12246,18600000.0
2007-06-11 18:46:00,1.1227,1.12273,1.12258,1.12265,13800000.0
2007-06-11 18:47:00,1.12261,1.12299,1.12243,1.12267,17600000.0
2007-06-11 18:49:00,1.12253,1.12289,1.12253,1.12263,14800000.0
2007-06-11 18:50:00,1.12283,1.12283,1.12229,1.12266,11400000.0
2007-06-11 18:51:00,1.12279,1.12302,1.12269,1.12284,8600000.0
2007-06-11 18:52:00,1.12273,1.12301,1.12257,1.12257,19400000.0
2007-06-11 18:53:00,1.12301,1.12301,1.12258,1.12263,12600000.0
2007-06-11 18:54:00,1.1226,1.12296,1.12233,1.12262,12800000.0
2007-06-11 18:55:00,1.1226,1.12291,1.1226,1.12267,21800000.0
2007-06-11 18:56:00,1.12265,1.12307,1.12265,1.12294,14000000.0
2007-06-11 18:57:00,1.12308,1.12313,1.12278,1.12285,19400000.0
2007-06-11 18:59:00,1.12323,1.12323,1.12303,1.12303,6800000.0
2007-06-11 19:00:00,1.1235,1.1235,1.1235,1.1235,19000000.0
2007-06-11 19:01:00,1.12323,1.12323,1.12254,1.123,19000000.0
2007-06-11 19:02:00,1.123,1.12345,1.12295,1.12313,17000000.0
2007-06-11 19:03:00,1.12302,1.1233,1.12287,1.12313,15800000.0
2007-06-11 19:04:00,1.12346,1.12346,1.12256,1.12308,26800000.0
2007-06-11 19:05:00,1.12316,1.12328,1.12291,1.12305,18400000.0
2007-06-11 19:06:00,1.1235,1.1235,1.1234,1.1234,10200000.0
2007-06-11 19:07:00,1.12337,1.12337,1.12251,1.12271,10200000.0
2007-06-11 19:08:00,1.1233,1.1234,1.1233,1.1234,10000000.0
2007-06-11 19:10:00,1.12279,1.12308,1.1226,1.12276,10000000.0
2007-06-11 19:11:00,1.123,1.12314,1.12294,1.12304,20400000.0
2007-06-11 19:12:00,1.1236,1.1236,1.1235,1.1235,21200000.0
2007-06-11 19:13:00,1.12295,1.12309,1.12279,1.12279,21200000.0
2007-06-11 19:14:00,1.12282,1.12328,1.12282,1.1229,16600000.0
2007-06-11 19:15:00,1.12296,1.123,1.12292,1.123,11200000.0
2007-06-11 19:16:00,1.1235,1.1235,1.1235,1.1235,24000000.0
2007-06-11 19:17:00,1.12276,1.12324,1.12276,1.12287,24000000.0
2007-06-11 19:18:00,1.12269,1.12319,1.12262,1.12319,8400000.0
2007-06-11 19:19:00,1.12296,1.12296,1.1224,1.1226,17400000.0
2007-06-11 19:22:00,1.12241,1.12272,1.1222,1.12272,18600000.0
2007-06-11 19:23:00,1.12252,1.12267,1.12246,1.12246,12200000.0
2007-06-11 19:24:00,1.12253,1.12261,1.12253,1.12261,5000000.0
2007-06-11 19:25:00,1.12295,1.12295,1.12223,1.12248,15000000.0
2007-06-11 19:26:00,1.1224,1.12252,1.12195,1.12203,21400000.0
2007-06-11 19:27:00,1.12233,1.12233,1.1216,1.12195,11600000.0
2007-06-11 19:28:00,1.12162,1.12247,1.12162,1.12197,10400000.0
2007-06-11 19:29:00,1.12192,1.12221,1.12179,1.12215,18200000.0
2007-06-11 19:30:00,1.12216,1.1222,1.12187,1.12213,9600000.0
2007-06-11 19:31:00,1.12163,1.12212,1.12163,1.12172,18600000.0
2007-06-11 19:32:00,1.12211,1.12211,1.1215,1.12192,21200000.0
2007-06-11 19:33:00,1.12201,1.12247,1.12177,1.12205,15000000.0
2007-06-11 19:34:00,1.12195,1.12208,1.12181,1.12194,14600000.0
2007-06-11 19:35:00,1.12183,1.12236,1.12176,1.1219,16000000.0
2007-06-11 19:36:00,1.12224,1.12232,1.12198,1.12198,18000000.0
2007-06-11 19:37:00,1.12202,1.1221,1.12166,1.1221,9600000.0
2007-06-11 19:38:00,1.12185,1.12199,1.12165,1.12199,7600000.0
2007-06-11 19:39:00,1.12175,1.12227,1.12175,1.12198,10600000.0
2007-06-11 19:41:00,1.12203,1.12228,1.12183,1.12228,6800000.0
2007-06-11 19:42:00,1.12184,1.12218,1.12177,1.12177,15200000.0
2007-06-11 19:43:00,1.12184,1.12221,1.12184,1.12204,9200000.0
2007-06-11 19:44:00,1.12232,1.12232,1.12201,1.12201,4800000.0
2007-06-11 19:45:00,1.12184,1.12224,1.12172,1.12198,11400000.0
2007-06-11 19:46:00,1.12198,1.1224,1.12198,1.1224,3200000.0
2007-06-11 19:47:00,1.12224,1.12235,1.12212,1.12235,10600000.0
2007-06-11 19:48:00,1.12258,1.12286,1.12244,1.12244,18200000.0
2007-06-11 19:49:00,1.12269,1.12269,1.12234,1.1225,12400000.0
2007-06-11 19:51:00,1.12247,1.12283,1.1221,1.12283,9200000.0
2007-06-11 19:52:00,1.12241,1.12285,1.1224,1.1224,13400000.0
2007-06-11 19:53:00,1.1231,1.1231,1.1231,1.1231,10800000.0
2007-06-11 19:54:00,1.1222,1.12255,1.1222,1.12252,10800000.0
2007-06-11 19:55:00,1.12257,1.12283,1.12254,1.12264,11800000.0
2007-06-11 19:56:00,1.12262,1.12315,1.12256,1.12256,9200000.0
2007-06-11 19:57:00,1.12251,1.12251,1.12232,1.12237,8200000.0
2007-06-11 19:58:00,1.1225,1.12271,1.12221,1.12257,21800000.0
2007-06-11 19:59:00,1.1229,1.123,1.1229,1.123,12800000.0
2007-06-11 20:01:00,1.12253,1.12292,1.12253,1.12271,12800000.0
2007-06-11 20:02:00,1.12239,1.12245,1.12239,1.12244,4800000.0
2007-06-11 20:03:00,1.12231,1.12231,1.12156,1.12166,15600000.0
2007-06-11 20:04:00,1.12162,1.12201,1.1216,1.122,9200000.0
2007-06-11 20:05:00,1.1224,1.1224,1.1223,1.1223,14000000.0
2007-06-11 20:06:00,1.1224,1.1224,1.1224,1.1224,14000000.0
2007-06-11 20:07:00,1.1223,1.1224,1.1223,1.1224,14000000.0
2007-06-11 20:08:00,1.12169,1.12192,1.12155,1.12185,14000000.0
2007-06-11 20:09:00,1.1219,1.1219,1.12139,1.12181,9400000.0
2007-06-11 20:10:00,1.12178,1.12195,1.12159,1.1217,14200000.0
2007-06-11 20:11:00,1.12156,1.12203,1.12153,1.12203,18800000.0
2007-06-11 20:13:00,1.12177,1.12197,1.12165,1.12197,12000000.0
2007-06-11 20:15:00,1.1222,1.1223,1.1222,1.1223,10000000.0
2007-06-11 20:16:00,1.1224,1.1224,1.1223,1.1223,10000000.0
2007-06-11 20:18:00,1.12195,1.12208,1.12161,1.1217,10000000.0
2007-06-11 20:19:00,1.12157,1.12187,1.12157,1.12184,11800000.0
2007-06-11 20:21:00,1.12165,1.12175,1.12158,1.12158,29000000.0
2007-06-11 20:22:00,1.12149,1.12149,1.12144,1.12144,5600000.0
2007-06-11 20:23:00,1.12158,1.12188,1.12158,1.12188,6800000.0
2007-06-11 20:24:00,1.12153,1.12198,1.1213,1.1213,9600000.0
2007-06-11 20:25:00,1.12135,1.12165,1.12135,1.12147,6800000.0
2007-06-11 20:27:00,1.1222,1.1223,1.1221,1.1222,8400000.0
2007-06-11 20:28:00,1.12173,1.12206,1.12149,1.12177,8400000.0
2007-06-11 20:29:00,1.12178,1.12195,1.12178,1.12186,15800000.0
2007-06-11 20:30:00,1.12216,1.12216,1.12149,1.12192,17200000.0
2007-06-11 20:31:00,1.12196,1.12243,1.12188,1.12214,14800000.0
2007-06-11 20:32:00,1.12209,1.12209,1.122,1.122,5000000.0
2007-06-11 20:33:00,1.12247,1.12247,1.1221,1.1221,5000000.0
2007-06-11 20:34:00,1.1222,1.12278,1.12219,1.12219,12200000.0
2007-06-11 20:35:00,1.12239,1.12248,1.1221,1.12247,16800000.0
2007-06-11 20:36:00,1.12238,1.12302,1.12229,1.1225,12200000.0
2007-06-11 20:37:00,1.1224,1.12271,1.12238,1.12271,17400000.0
2007-06-11 20:38:00,1.12259,1.1226,1.12254,1.1226,14800000.0
2007-06-11 20:39:00,1.12253,1.12273,1.12229,1.12229,15600000.0
2007-06-11 20:40:00,1.12258,1.12283,1.12234,1.12257,20000000.0
2007-06-11 20:41:00,1.12246,1.12262,1.12209,1.12209,9800000.0
2007-06-11 20:42:00,1.12234,1.12267,1.12199,1.12199,20200000.0
2007-06-11 20:43:00,1.12225,1.12281,1.12225,1.12281,6200000.0
2007-06-11 20:44:00,1.123,1.123,1.1229,1.1229,14800000.0
2007-06-11 20:46:00,1.12264,1.12268,1.12213,1.12213,14800000.0
2007-06-11 20:47:00,1.123,1.123,1.1226,1.1227,19800000.0
2007-06-11 20:48:00,1.1226,1.1226,1.12179,1.12214,19800000.0
2007-06-11 20:49:00,1.12201,1.12222,1.12189,1.12194,25200000.0
2007-06-11 20:50:00,1.12208,1.12234,1.12208,1.12234,13600000.0
2007-06-11 20:51:00,1.12237,1.12254,1.12237,1.12242,10600000.0
2007-06-11 20:52:00,1.12224,1.12256,1.12224,1.12256,5600000.0
2007-06-11 20:53:00,1.1224,1.12241,1.12228,1.12228,11200000.0
2007-06-11 20:54:00,1.12227,1.12252,1.122,1.12236,18400000.0
2007-06-11 20:55:00,1.123,1.123,1.1229,1.1229,15200000.0
2007-06-11 20:56:00,1.12271,1.12271,1.12219,1.12223,15200000.0
2007-06-11 20:58:00,1.1221,1.12236,1.1221,1.12212,6200000.0
2007-06-11 20:59:00,1.12208,1.12237,1.12206,1.12237,12200000.0
2007-06-11 21:00:00,1.1221,1.12212,1.12146,1.12182,26000000.0
2007-06-11 21:02:00,1.12172,1.12215,1.12154,1.12154,13000000.0
2007-06-11 21:03:00,1.12132,1.12132,1.12128,1.12128,4000000.0
2007-06-11 21:04:00,1.12146,1.12155,1.12146,1.12155,2600000.0
2007-06-11 21:05:00,1.1223,1.1223,1.1223,1.1223,17000000.0
2007-06-11 21:07:00,1.12221,1.12236,1.12201,1.12201,17000000.0
2007-06-11 21:08:00,1.12209,1.12209,1.12149,1.12169,10000000.0
2007-06-11 21:09:00,1.1215,1.12167,1.1215,1.12167,2600000.0
2007-06-11 21:10:00,1.12111,1.12126,1.12111,1.12126,3200000.0
2007-06-11 21:11:00,1.122,1.122,1.122,1.122,10200000.0
2007-06-11 21:13:00,1.12144,1.12183,1.12143,1.12155,10200000.0
2007-06-11 21:16:00,1.12138,1.12173,1.12135,1.12136,14400000.0
2007-06-11 21:17:00,1.1212,1.12141,1.12114,1.12133,7000000.0
2007-06-11 21:18:00,1.12158,1.12181,1.12158,1.12181,7800000.0
2007-06-11 21:19:00,1.12127,1.1213,1.12098,1.12098,6600000.0
2007-06-11 21:20:00,1.1213,1.12136,1.12106,1.12106,10600000.0
2007-06-11 21:21:00,1.12123,1.12135,1.12123,1.12125,3600000.0
2007-06-11 21:22:00,1.122,1.122,1.1219,1.1219,14000000.0
2007-06-11 21:23:00,1.12141,1.12167,1.1211,1.1211,14000000.0
2007-06-11 21:24:00,1.12111,1.12114,1.12111,1.12114,3200000.0
2007-06-11 21:25:00,1.1212,1.12124,1.1208,1.12124,12000000.0
2007-06-11 21:26:00,1.1213,1.1213,1.12049,1.1207,18600000.0
2007-06-11 21:27:00,1.12025,1.12049,1.12005,1.12015,18600000.0
2007-06-11 21:28:00,1.1205,1.12062,1.12019,1.1205,12400000.0
2007-06-11 21:29:00,1.12063,1.12083,1.12001,1.12029,15000000.0
2007-06-11 21:30:00,1.12062,1.12098,1.12017,1.12057,30400000.0
2007-06-11 21:31:00,1.12022,1.12092,1.12003,1.12092,8400000.0
2007-06-11 21:32:00,1.12067,1.1212,1.12067,1.12075,14800000.0
2007-06-11 21:33:00,1.12082,1.12107,1.1208,1.12101,13600000.0
2007-06-11 21:34:00,1.12102,1.12102,1.12096,1.12096,2600000.0
2007-06-11 21:35:00,1.12054,1.12092,1.12046,1.12092,15400000.0
2007-06-11 21:36:00,1.1214,1.1214,1.1214,1.1214,5200000.0
2007-06-11 21:37:00,1.12087,1.12092,1.12078,1.12086,5200000.0
2007-06-11 21:38:00,1.12068,1.12095,1.12007,1.12046,26400000.0
2007-06-11 21:39:00,1.12071,1.12096,1.12071,1.12096,9800000.0
2007-06-11 21:40:00,1.1207,1.12095,1.1203,1.12073,17600000.0
2007-06-11 21:41:00,1.12099,1.12099,1.12079,1.12079,9800000.0
2007-06-11 21:42:00,1.1215,1.1215,1.1215,1.1215,5800000.0
2007-06-11 21:43:00,1.12121,1.12157,1.1212,1.1212,5800000.0
2007-06-11 21:44:00,1.1215,1.1215,1.1215,1.1215,8800000.0
2007-06-11 21:45:00,1.12122,1.12122,1.12058,1.12088,8800000.0
2007-06-11 21:46:00,1.12081,1.12118,1.12068,1.12089,14000000.0
2007-06-11 21:47:00,1.12068,1.1213,1.12068,1.12076,12400000.0
2007-06-11 21:48:00,1.12067,1.12114,1.12067,1.12114,5000000.0
2007-06-11 21:49:00,1.12089,1.12131,1.12077,1.12097,18400000.0
2007-06-11 21:50:00,1.12103,1.12157,1.12103,1.12121,25600000.0
2007-06-11 21:51:00,1.1218,1.1218,1.1218,1.1218,3600000.0
2007-06-11 21:52:00,1.12137,1.1217,1.12128,1.12128,3600000.0
2007-06-11 21:53:00,1.1213,1.12142,1.12118,1.12118,6600000.0
2007-06-11 21:54:00,1.12098,1.12145,1.12081,1.12105,13800000.0
2007-06-11 21:55:00,1.1217,1.1217,1.1216,1.1216,17400000.0
2007-06-11 21:56:00,1.12103,1.12103,1.12079,1.12089,17400000.0
2007-06-11 21:57:00,1.12087,1.12121,1.12087,1.12111,6200000.0
2007-06-11 21:58:00,1.1213,1.12174,1.1213,1.12143,11400000.0
2007-06-11 22:01:00,1.12131,1.12185,1.12123,1.12123,17600000.0
2007-06-11 22:02:00,1.12116,1.12134,1.12087,1.12134,10800000.0
2007-06-11 22:03:00,1.12091,1.12114,1.1209,1.12114,11600000.0
2007-06-11 22:04:00,1.12132,1.12134,1.12108,1.12117,16800000.0
2007-06-11 22:05:00,1.12132,1.12132,1.12116,1.12116,4000000.0
2007-06-11 22:06:00,1.12101,1.12132,1.12101,1.12117,7400000.0
2007-06-11 22:07:00,1.12115,1.12149,1.12112,1.12149,8000000.0
2007-06-11 22:08:00,1.12126,1.12133,1.12125,1.12125,4800000.0
2007-06-11 22:09:00,1.1217,1.1217,1.1216,1.1217,15800000.0
2007-06-11 22:10:00,1.1218,1.1218,1.1218,1.1218,15800000.0
2007-06-11 22:11:00,1.12134,1.12151,1.12096,1.12118,15800000.0
2007-06-11 22:12:00,1.12149,1.1215,1.12149,1.1215,2600000.0
2007-06-11 22:13:00,1.12136,1.12136,1.12102,1.12116,17400000.0
2007-06-11 22:14:00,1.12154,1.12156,1.12146,1.12156,9000000.0
2007-06-11 22:15:00,1.12151,1.12184,1.12151,1.12158,8800000.0
2007-06-11 22:16:00,1.12163,1.12163,1.12123,1.12123,11400000.0
2007-06-11 22:17:00,1.12176,1.12176,1.12134,1.12151,13800000.0
2007-06-11 22:18:00,1.12143,1.12185,1.12143,1.12169,14600000.0
2007-06-11 22:19:00,1.1217,1.1217,1.12141,1.12141,12800000.0
2007-06-11 22:21:00,1.12157,1.12168,1.12135,1.12135,9800000.0
2007-06-11 22:22:00,1.12172,1.12205,1.12146,1.12159,10200000.0
2007-06-11 22:23:00,1.12124,1.12144,1.12124,1.12143,4600000.0
2007-06-11 22:24:00,1.12174,1.12191,1.12152,1.12152,10000000.0
2007-06-11 22:26:00,1.12168,1.12179,1.12142,1.12179,19600000.0
2007-06-11 22:27:00,1.12207,1.12207,1.12143,1.12189,10200000.0
2007-06-11 22:28:00,1.1223,1.1223,1.1221,1.1221,4800000.0
2007-06-11 22:29:00,1.12149,1.12149,1.1214,1.1214,4800000.0
2007-06-11 22:30:00,1.1216,1.122,1.1216,1.122,16400000.0
2007-06-11 22:31:00,1.12133,1.12133,1.12082,1.12089,16400000.0
2007-06-11 22:32:00,1.12043,1.12126,1.12043,1.12126,21800000.0
2007-06-11 22:33:00,1.1215,1.1217,1.1215,1.1216,11200000.0
2007-06-11 22:34:00,1.1215,1.1215,1.1215,1.1215,11200000.0
2007-06-11 22:35:00,1.1216,1.1216,1.1215,1.1215,11200000.0
2007-06-11 22:36:00,1.12088,1.12088,1.12074,1.12087,11200000.0
2007-06-11 22:37:00,1.12115,1.12144,1.12094,1.1212,18400000.0
2007-06-11 22:38:00,1.12046,1.1209,1.12039,1.1209,17200000.0
2007-06-11 22:39:00,1.12055,1.12095,1.12045,1.12078,15800000.0
2007-06-11 22:40:00,1.12061,1.12088,1.12041,1.12051,27000000.0
2007-06-11 22:42:00,1.12075,1.12076,1.12075,1.12076,5600000.0
2007-06-11 22:43:00,1.12096,1.12096,1.12036,1.12066,14800000.0
2007-06-11 22:45:00,1.12032,1.12085,1.1203,1.12085,10000000.0
2007-06-11 22:46:00,1.12036,1.12087,1.12036,1.12053,10400000.0
2007-06-11 22:47:00,1.12084,1.12084,1.12046,1.12059,13200000.0
2007-06-11 22:48:00,1.12091,1.12091,1.12043,1.12043,20000000.0
2007-06-11 22:49:00,1.12082,1.12082,1.12048,1.12051,14600000.0
2007-06-11 22:50:00,1.12048,1.12067,1.12043,1.12067,10800000.0
2007-06-11 22:51:00,1.12035,1.12061,1.12028,1.12028,13000000.0
2007-06-11 22:52:00,1.121,1.121,1.121,1.121,13400000.0
2007-06-11 22:53:00,1.12044,1.1208,1.12044,1.1205,13400000.0
2007-06-11 22:54:00,1.12049,1.12054,1.12025,1.12054,12400000.0
2007-06-11 22:55:00,1.12053,1.12084,1.12022,1.12069,15800000.0
2007-06-11 22:56:00,1.12064,1.12088,1.12041,1.12088,4200000.0
2007-06-11 22:57:00,1.12061,1.12097,1.12061,1.12087,9600000.0
2007-06-11 22:58:00,1.12058,1.12073,1.12053,1.12073,13600000.0
2007-06-11 22:59:00,1.1212,1.1213,1.1212,1.1212,25800000.0
2007-06-11 23:01:00,1.12051,1.12051,1.1201,1.12028,25800000.0
2007-06-11 23:02:00,1.12074,1.12078,1.12056,1.12078,5000000.0
2007-06-11 23:03:00,1.12079,1.12108,1.12065,1.12083,10200000.0
2007-06-11 23:04:00,1.12065,1.1209,1.12037,1.12054,20000000.0
2007-06-11 23:05:00,1.12051,1.12069,1.12051,1.12067,6800000.0
2007-06-11 23:06:00,1.12045,1.12086,1.1204,1.1206,14000000.0
2007-06-11 23:07:00,1.12047,1.12059,1.1202,1.12024,12600000.0
2007-06-11 23:08:00,1.12032,1.12091,1.12011,1.1206,8400000.0
2007-06-11 23:09:00,1.12057,1.12106,1.1203,1.12106,13000000.0
2007-06-11 23:10:00,1.12068,1.12111,1.12064,1.12064,11600000.0
2007-06-11 23:11:00,1.12105,1.12119,1.12056,1.12119,10600000.0
2007-06-11 23:12:00,1.12051,1.12123,1.12051,1.12093,13000000.0
2007-06-11 23:13:00,1.12064,1.12091,1.12043,1.12086,9400000.0
2007-06-11 23:14:00,1.1208,1.12122,1.12067,1.1207,20800000.0
2007-06-11 23:15:00,1.12083,1.121,1.12075,1.121,4200000.0
2007-06-11 23:16:00,1.12097,1.12125,1.12061,1.12112,8200000.0
2007-06-11 23:17:00,1.12138,1.12142,1.12105,1.12105,18000000.0
2007-06-11 23:18:00,1.12106,1.12144,1.12106,1.12144,8400000.0
2007-06-11 23:19:00,1.12137,1.1218,1.12137,1.12137,12200000.0
2007-06-11 23:20:00,1.12173,1.12212,1.12141,1.12141,18800000.0
2007-06-11 23:21:00,1.12162,1.12162,1.12157,1.12157,4000000.0
2007-06-11 23:22:00,1.122,1.1221,1.122,1.1221,18400000.0
2007-06-11 23:23:00,1.12153,1.12154,1.1214,1.12145,18400000.0
2007-06-11 23:24:00,1.12149,1.122,1.12105,1.12135,12000000.0
2007-06-11 23:25:00,1.1216,1.1216,1.1216,1.1216,10600000.0
2007-06-11 23:26:00,1.12125,1.12125,1.12091,1.12091,10600000.0
2007-06-11 23:27:00,1.12107,1.12109,1.12086,1.12109,10000000.0
2007-06-11 23:28:00,1.12084,1.12144,1.12084,1.12144,4600000.0
2007-06-11 23:29:00,1.1211,1.1211,1.12051,1.12051,17600000.0
2007-06-11 23:30:00,1.12112,1.12138,1.12112,1.12138,8800000.0
2007-06-11 23:31:00,1.12195,1.12195,1.12149,1.12159,8800000.0
2007-06-11 23:32:00,1.12142,1.12173,1.12142,1.12164,12000000.0
2007-06-11 23:33:00,1.1221,1.1221,1.1221,1.1221,5000000.0
2007-06-11 23:34:00,1.12176,1.12179,1.12176,1.12179,5000000.0
2007-06-11 23:35:00,1.12162,1.12198,1.12156,1.12172,19200000.0
2007-06-11 23:36:00,1.1225,1.1225,1.1223,1.1225,15400000.0
2007-06-11 23:37:00,1.1223,1.1223,1.1223,1.1223,15400000.0
2007-06-11 23:39:00,1.1225,1.1225,1.1225,1.1225,15400000.0
2007-06-11 23:40:00,1.12217,1.12265,1.12192,1.12265,15400000.0
2007-06-11 23:41:00,1.12276,1.12276,1.12213,1.12213,12800000.0
2007-06-11 23:42:00,1.12291,1.12308,1.12258,1.12279,12600000.0
2007-06-11 23:43:00,1.12275,1.12319,1.12264,1.12289,20600000.0
2007-06-11 23:44:00,1.12268,1.12305,1.12268,1.12272,15000000.0
2007-06-11 23:45:00,1.1234,1.1234,1.1231,1.1232,7400000.0
2007-06-11 23:46:00,1.1233,1.1233,1.1233,1.1233,7400000.0
2007-06-11 23:47:00,1.12257,1.1227,1.12257,1.1226,7400000.0
2007-06-11 23:48:00,1.12244,1.12278,1.12244,1.12278,3200000.0
2007-06-11 23:50:00,1.1232,1.1232,1.1232,1.1232,21800000.0
2007-06-11 23:52:00,1.12264,1.12275,1.12227,1.12275,21800000.0
2007-06-11 23:53:00,1.1234,1.1234,1.1234,1.1234,15400000.0
2007-06-11 23:54:00,1.12257,1.123,1.12246,1.12246,15400000.0
2007-06-11 23:55:00,1.12236,1.12236,1.12186,1.1223,15800000.0
2007-06-11 23:56:00,1.12204,1.12254,1.12198,1.12242,10400000.0
2007-06-11 23:57:00,1.12214,1.12257,1.12201,1.12218,10600000.0
2007-06-11 23:58:00,1.122,1.12257,1.12182,1.12257,18400000.0
2007-06-11 23:59:00,1.12234,1.12234,1.12201,1.12202,14000000.0
2007-06-12 00:00:00,1.12219,1.12221,1.12196,1.12205,15200000.0
2007-06-12 00:01:00,1.122,1.12224,1.12175,1.12175,10600000.0
2007-06-12 00:02:00,1.1223,1.1223,1.12197,1.12197,7400000.0
2007-06-12 00:03:00,1.1222,1.12231,1.12177,1.12177,30800000.0
2007-06-12 00:04:00,1.12194,1.12219,1.12194,1.12219,4200000.0
2007-06-12 00:05:00,1.1221,1.12229,1.12198,1.12198,10800000.0
2007-06-12 00:06:00,1.12211,1.12234,1.12201,1.12223,21200000.0
2007-06-12 00:07:00,1.12204,1.12204,1.1216,1.12197,11400000.0
2007-06-12 00:08:00,1.12204,1.12204,1.12145,1.12145,9600000.0
2007-06-12 00:09:00,1.12176,1.12179,1.12152,1.12154,10600000.0
2007-06-12 00:10:00,1.1218,1.1219,1.1218,1.1219,25400000.0
2007-06-12 00:11:00,1.12194,1.12194,1.12111,1.1216,25400000.0
2007-06-12 00:12:00,1.1215,1.12183,1.12135,1.12136,6200000.0
2007-06-12 00:13:00,1.12145,1.1216,1.12145,1.1216,6200000.0
2007-06-12 00:14:00,1.12129,1.12165,1.12129,1.12145,5200000.0
2007-06-12 00:15:00,1.12126,1.12191,1.12126,1.12136,10000000.0
2007-06-12 00:16:00,1.12147,1.12158,1.1213,1.12147,11600000.0
2007-06-12 00:17:00,1.122,1.1221,1.122,1.1221,18200000.0
2007-06-12 00:18:00,1.122,1.122,1.1219,1.1219,18200000.0
2007-06-12 00:19:00,1.1214,1.12154,1.12107,1.12146,18200000.0
2007-06-12 00:20:00,1.1218,1.1218,1.1217,1.1217,9800000.0
2007-06-12 00:21:00,1.122,1.122,1.1218,1.1218,9800000.0
2007-06-12 00:23:00,1.12155,1.12169,1.12147,1.12164,9800000.0
2007-06-12 00:24:00,1.12186,1.12193,1.12154,1.12158,24400000.0
2007-06-12 00:25:00,1.1222,1.1222,1.1222,1.1222,11400000.0
2007-06-12 00:26:00,1.1223,1.1223,1.1223,1.1223,11400000.0
2007-06-12 00:28:00,1.12152,1.12211,1.12152,1.12163,11400000.0
2007-06-12 00:29:00,1.12169,1.12204,1.12162,1.12201,14400000.0
2007-06-12 00:30:00,1.12166,1.12228,1.12166,1.12228,4000000.0
2007-06-12 00:31:00,1.1219,1.1219,1.12155,1.12155,13000000.0
2007-06-12 00:32:00,1.1225,1.1225,1.1225,1.1225,5600000.0
2007-06-12 00:34:00,1.12192,1.12227,1.12192,1.12227,5600000.0
2007-06-12 00:35:00,1.1229,1.1229,1.1228,1.1228,22600000.0
2007-06-12 00:36:00,1.1227,1.1229,1.1227,1.1229,22600000.0
2007-06-12 00:37:00,1.1228,1.1228,1.1228,1.1228,22600000.0
2007-06-12 00:38:00,1.1227,1.1227,1.1227,1.1227,22600000.0
2007-06-12 00:41:00,1.12218,1.12234,1.12206,1.12225,22600000.0
2007-06-12 00:42:00,1.12176,1.12215,1.12164,1.12164,22000000.0
2007-06-12 00:43:00,1.12164,1.12196,1.12152,1.12152,10600000.0
2007-06-12 00:44:00,1.12189,1.12189,1.12157,1.12176,17200000.0
2007-06-12 00:45:00,1.12182,1.12184,1.12156,1.12184,14800000.0
2007-06-12 00:46:00,1.12167,1.12206,1.12162,1.12163,15400000.0
2007-06-12 00:47:00,1.1221,1.1221,1.1221,1.1221,12800000.0
2007-06-12 00:48:00,1.1222,1.1222,1.1222,1.1222,12800000.0
2007-06-12 00:49:00,1.12156,1.12179,1.12149,1.12165,12800000.0
2007-06-12 00:50:00,1.1222,1.1222,1.1222,1.1222,12200000.0
2007-06-12 00:51:00,1.1219,1.1219,1.12098,1.12167,12200000.0
2007-06-12 00:52:00,1.122,1.122,1.122,1.122,24800000.0
2007-06-12 00:53:00,1.12138,1.12168,1.12124,1.12132,24800000.0
2007-06-12 00:54:00,1.12121,1.12121,1.12078,1.12088,15200000.0
2007-06-12 00:55:00,1.12103,1.1215,1.12088,1.12136,16600000.0
2007-06-12 00:56:00,1.12138,1.12147,1.1206,1.12125,18800000.0
2007-06-12 00:57:00,1.12166,1.12166,1.12099,1.12099,3200000.0
2007-06-12 00:58:00,1.12122,1.12164,1.12102,1.12117,24400000.0
2007-06-12 00:59:00,1.12096,1.12123,1.12052,1.12052,7200000.0
2007-06-12 01:00:00,1.12102,1.1216,1.12102,1.12127,17200000.0
2007-06-12 01:01:00,1.12128,1.12159,1.12128,1.12146,11800000.0
2007-06-12 01:02:00,1.12128,1.12166,1.12112,1.12144,12600000.0
2007-06-12 01:03:00,1.12168,1.12191,1.12118,1.12118,22400000.0
2007-06-12 01:04:00,1.12122,1.12149,1.12102,1.12135,14400000.0
2007-06-12 01:05:00,1.12152,1.12183,1.12135,1.1214,21800000.0
2007-06-12 01:06:00,1.12102,1.12139,1.12077,1.12077,11400000.0
2007-06-12 01:07:00,1.12105,1.12158,1.12105,1.12158,13600000.0
2007-06-12 01:08:00,1.12129,1.12144,1.12123,1.12124,12400000.0
2007-06-12 01:09:00,1.12161,1.12161,1.12101,1.12147,10600000.0
2007-06-12 01:10:00,1.12159,1.12187,1.1212,1.12164,18200000.0
2007-06-12 01:11:00,1.1222,1.1222,1.1219,1.1219,13800000.0
2007-06-12 01:12:00,1.12104,1.12184,1.12104,1.12147,13800000.0
2007-06-12 01:13:00,1.12146,1.12168,1.12111,1.12122,11600000.0
2007-06-12 01:14:00,1.12141,1.12157,1.12109,1.1215,23800000.0
2007-06-12 01:15:00,1.12189,1.12217,1.12168,1.12183,37400000.0
2007-06-12 01:16:00,1.1222,1.1222,1.122,1.122,6800000.0
2007-06-12 01:17:00,1.12163,1.12195,1.12132,1.12161,6800000.0
2007-06-12 01:18:00,1.12184,1.12184,1.12115,1.12132,13000000.0
2007-06-12 01:19:00,1.12085,1.12184,1.12085,1.12151,14200000.0
2007-06-12 01:20:00,1.1215,1.12188,1.12147,1.12153,18400000.0
2007-06-12 01:21:00,1.1217,1.122,1.1214,1.122,30000000.0
2007-06-12 01:22:00,1.1223,1.1223,1.1223,1.1223,10000000.0
2007-06-12 01:23:00,1.12182,1.12182,1.12152,1.12152,10000000.0
2007-06-12 01:24:00,1.12131,1.12159,1.12131,1.12159,6000000.0
2007-06-12 01:25:00,1.12147,1.12188,1.12105,1.12188,29400000.0
2007-06-12 01:26:00,1.12193,1.12194,1.12171,1.1219,21400000.0
2007-06-12 01:27:00,1.12211,1.12253,1.12192,1.12192,13800000.0
2007-06-12 01:28:00,1.1221,1.12221,1.12188,1.12188,24400000.0
2007-06-12 01:29:00,1.12198,1.12237,1.12186,1.12211,8200000.0
2007-06-12 01:30:00,1.12195,1.12259,1.12195,1.12259,10400000.0
2007-06-12 01:32:00,1.12199,1.12199,1.12163,1.1217,22800000.0
2007-06-12 01:34:00,1.12202,1.12209,1.1217,1.12182,16800000.0
2007-06-12 01:35:00,1.12176,1.12216,1.12143,1.1217,24400000.0
2007-06-12 01:36:00,1.12171,1.1224,1.12169,1.12197,7400000.0
2007-06-12 01:37:00,1.1223,1.1223,1.1221,1.1221,13600000.0
2007-06-12 01:38:00,1.12182,1.12182,1.12176,1.12176,13600000.0
2007-06-12 01:39:00,1.12185,1.12197,1.12159,1.12197,5200000.0
2007-06-12 01:40:00,1.12149,1.12181,1.12144,1.12181,19400000.0
2007-06-12 01:41:00,1.12127,1.12208,1.12127,1.12208,22600000.0
2007-06-12 01:42:00,1.12188,1.12189,1.12157,1.12166,24600000.0
2007-06-12 01:43:00,1.12188,1.12228,1.12171,1.12228,9800000.0
2007-06-12 01:44:00,1.12225,1.12225,1.12142,1.12142,25000000.0
2007-06-12 01:45:00,1.1218,1.1218,1.1214,1.12147,18000000.0
2007-06-12 01:46:00,1.12112,1.12145,1.12112,1.12113,17800000.0
2007-06-12 01:48:00,1.12132,1.12159,1.12116,1.12152,16200000.0
2007-06-12 01:49:00,1.12129,1.12154,1.12114,1.12141,8800000.0
2007-06-12 01:50:00,1.12149,1.12164,1.1213,1.12136,9400000.0
2007-06-12 01:51:00,1.12143,1.12208,1.12143,1.12168,16400000.0
2007-06-12 01:52:00,1.12173,1.12198,1.1216,1.12167,19000000.0
2007-06-12 01:53:00,1.12184,1.12212,1.12184,1.12206,21000000.0
2007-06-12 01:54:00,1.12178,1.12197,1.12148,1.12175,19600000.0
2007-06-12 01:55:00,1.12187,1.12251,1.12174,1.1222,18200000.0
2007-06-12 01:56:00,1.12194,1.12205,1.12194,1.12205,6200000.0
2007-06-12 01:57:00,1.1222,1.1222,1.1222,1.1222,13600000.0
2007-06-12 01:58:00,1.12205,1.12238,1.12194,1.12194,13600000.0
2007-06-12 01:59:00,1.12162,1.12211,1.12162,1.12199,17000000.0
2007-06-12 02:00:00,1.1222,1.1222,1.1222,1.1222,9000000.0
2007-06-12 02:01:00,1.12176,1.1222,1.12147,1.12147,9000000.0
2007-06-12 02:02:00,1.1219,1.12245,1.12186,1.12245,25200000.0
2007-06-12 02:03:00,1.12201,1.12217,1.12198,1.12206,10000000.0
2007-06-12 02:04:00,1.12186,1.1221,1.12164,1.12203,28200000.0
2007-06-12 02:05:00,1.12169,1.12169,1.12147,1.12152,10000000.0
2007-06-12 02:06:00,1.12146,1.12178,1.12146,1.12169,12800000.0
2007-06-12 02:07:00,1.12182,1.12206,1.1218,1.12192,12200000.0
2007-06-12 02:09:00,1.1226,1.1226,1.1225,1.1225,5000000.0
2007-06-12 02:10:00,1.12221,1.12222,1.12212,1.12222,5000000.0
2007-06-12 02:11:00,1.12212,1.12222,1.12188,1.12195,14600000.0
2007-06-12 02:13:00,1.12231,1.12278,1.12212,1.12254,15000000.0
2007-06-12 02:14:00,1.12234,1.12263,1.12228,1.12244,15600000.0
2007-06-12 02:15:00,1.12205,1.12212,1.12179,1.12179,16200000.0
2007-06-12 02:16:00,1.12185,1.12185,1.12146,1.12168,22000000.0
2007-06-12 02:17:00,1.12181,1.12202,1.12117,1.12117,24000000.0
2007-06-12 02:18:00,1.12145,1.12145,1.1207,1.1207,21200000.0
2007-06-12 02:19:00,1.12107,1.12146,1.12103,1.12106,13600000.0
2007-06-12 02:20:00,1.12117,1.12158,1.12117,1.12132,10400000.0
2007-06-12 02:21:00,1.12119,1.12165,1.12104,1.12104,17800000.0
2007-06-12 02:22:00,1.12126,1.12158,1.12101,1.12136,20600000.0
2007-06-12 02:23:00,1.12155,1.12206,1.12143,1.12153,20400000.0
2007-06-12 02:24:00,1.1216,1.1218,1.12153,1.12156,13000000.0
2007-06-12 02:25:00,1.12156,1.12198,1.12156,1.12182,8800000.0
2007-06-12 02:26:00,1.12174,1.12223,1.12174,1.12215,21400000.0
2007-06-12 02:27:00,1.12217,1.12217,1.12162,1.12183,12600000.0
2007-06-12 02:28:00,1.12201,1.12222,1.12193,1.12212,12200000.0
2007-06-12 02:29:00,1.12207,1.12207,1.12177,1.12177,15400000.0
2007-06-12 02:30:00,1.12169,1.12228,1.12166,1.12173,16600000.0
2007-06-12 02:31:00,1.12194,1.12233,1.12194,1.12233,7200000.0
2007-06-12 02:32:00,1.12229,1.12233,1.12215,1.12232,20200000.0
2007-06-12 02:33:00,1.1221,1.12226,1.12199,1.12219,10600000.0
2007-06-12 02:34:00,1.1219,1.12293,1.1219,1.12266,12800000.0
2007-06-12 02:35:00,1.12292,1.12295,1.12257,1.12266,10200000.0
2007-06-12 02:36:00,1.12296,1.12296,1.12244,1.1226,18400000.0
2007-06-12 02:37:00,1.1223,1.12272,1.1223,1.12272,15400000.0
2007-06-12 02:38:00,1.1227,1.12308,1.12237,1.12237,27000000.0
2007-06-12 02:39:00,1.1225,1.12259,1.12249,1.12251,10600000.0
2007-06-12 02:40:00,1.12265,1.12289,1.12254,1.12265,23000000.0
2007-06-12 02:41:00,1.1232,1.1232,1.1232,1.1232,14400000.0
2007-06-12 02:42:00,1.12228,1.123,1.12228,1.12299,14400000.0
2007-06-12 02:43:00,1.12263,1.12293,1.12246,1.12274,17400000.0
2007-06-12 02:44:00,1.12324,1.12325,1.12266,1.12293,11600000.0
2007-06-12 02:45:00,1.12319,1.12319,1.12264,1.12267,18200000.0
2007-06-12 02:46:00,1.12272,1.12343,1.12272,1.12306,27400000.0
2007-06-12 02:47:00,1.12307,1.12307,1.12286,1.12286,3200000.0
2007-06-12 02:48:00,1.12291,1.12291,1.12245,1.12281,26200000.0
2007-06-12 02:49:00,1.12282,1.12285,1.12274,1.12285,8400000.0
2007-06-12 02:50:00,1.12276,1.12285,1.12247,1.12285,17600000.0
2007-06-12 02:51:00,1.12272,1.12286,1.1224,1.12267,17600000.0
2007-06-12 02:52:00,1.12297,1.12297,1.12213,1.12252,9000000.0
2007-06-12 02:53:00,1.12235,1.12319,1.12234,1.12319,17200000.0
2007-06-12 02:54:00,1.12281,1.12281,1.12224,1.1223,22000000.0
2007-06-12 02:55:00,1.12242,1.12248,1.12242,1.12248,2600000.0
2007-06-12 02:56:00,1.12226,1.12257,1.12223,1.12252,8600000.0
2007-06-12 02:57:00,1.12249,1.12293,1.12249,1.12283,10400000.0
2007-06-12 02:58:00,1.12295,1.12295,1.12258,1.12261,4200000.0
2007-06-12 02:59:00,1.12273,1.12273,1.12269,1.12269,3000000.0
2007-06-12 03:00:00,1.12279,1.12283,1.1227,1.12283,7400000.0
2007-06-12 03:01:00,1.12239,1.12302,1.12239,1.12302,17200000.0
2007-06-12 03:02:00,1.12317,1.12332,1.12243,1.12243,12000000.0
2007-06-12 03:03:00,1.12263,1.12276,1.12263,1.12265,4200000.0
2007-06-12 03:04:00,1.1227,1.1227,1.12234,1.12259,11600000.0
2007-06-12 03:05:00,1.1224,1.12265,1.12219,1.12231,28600000.0
2007-06-12 03:06:00,1.12284,1.12284,1.12207,1.12245,11800000.0
2007-06-12 03:07:00,1.12274,1.12283,1.12257,1.1227,15000000.0
2007-06-12 03:08:00,1.12262,1.12289,1.12262,1.12284,16000000.0
2007-06-12 03:10:00,1.12272,1.12275,1.12272,1.12275,2600000.0
2007-06-12 03:11:00,1.12251,1.12302,1.12248,1.1225,9000000.0
2007-06-12 03:12:00,1.12277,1.12316,1.12244,1.12269,8000000.0
2007-06-12 03:13:00,1.1227,1.12318,1.1227,1.12315,15400000.0
2007-06-12 03:14:00,1.12298,1.12337,1.12281,1.12301,10200000.0
2007-06-12 03:15:00,1.12255,1.12311,1.12255,1.12289,9200000.0
2007-06-12 03:16:00,1.12301,1.12301,1.12262,1.12262,8000000.0
2007-06-12 03:17:00,1.12239,1.12281,1.12239,1.12255,29400000.0
2007-06-12 03:18:00,1.12262,1.12262,1.12257,1.12257,7600000.0
2007-06-12 03:19:00,1.12272,1.12315,1.12257,1.12282,23600000.0
2007-06-12 03:20:00,1.12272,1.12285,1.12272,1.12285,2000000.0
2007-06-12 03:21:00,1.12256,1.12293,1.12253,1.12253,14000000.0
2007-06-12 03:22:00,1.12254,1.12297,1.12254,1.12286,5200000.0
2007-06-12 03:23:00,1.12285,1.12343,1.12271,1.12294,13200000.0
2007-06-12 03:24:00,1.12307,1.12307,1.12245,1.12283,8800000.0
2007-06-12 03:25:00,1.12297,1.12297,1.12273,1.12291,12400000.0
2007-06-12 03:26:00,1.12275,1.12279,1.12275,1.12279,2000000.0
2007-06-12 03:27:00,1.12274,1.12311,1.12269,1.12269,8200000.0
2007-06-12 03:28:00,1.12281,1.12281,1.12264,1.12264,6400000.0
2007-06-12 03:29:00,1.12292,1.12292,1.12266,1.12276,4200000.0
2007-06-12 03:33:00,1.12291,1.12291,1.12279,1.12279,2600000.0
2007-06-12 03:34:00,1.12284,1.12301,1.12284,1.12287,6000000.0
2007-06-12 03:35:00,1.12303,1.12303,1.12253,1.12277,18600000.0
2007-06-12 03:36:00,1.12301,1.12301,1.12251,1.12251,11000000.0
2007-06-12 03:37:00,1.12281,1.12289,1.12281,1.12289,3200000.0
2007-06-12 03:38:00,1.12299,1.12313,1.12264,1.12282,12600000.0
2007-06-12 03:39:00,1.12271,1.12289,1.12257,1.12289,8200000.0
2007-06-12 03:40:00,1.12331,1.12331,1.12287,1.12309,28600000.0
2007-06-12 03:41:00,1.12292,1.12329,1.12292,1.12329,3200000.0
2007-06-12 03:44:00,1.12303,1.12362,1.12288,1.12297,19200000.0
2007-06-12 03:45:00,1.12295,1.12295,1.12255,1.12277,29600000.0
2007-06-12 03:46:00,1.12285,1.12285,1.1226,1.12266,10200000.0
2007-06-12 03:47:00,1.12293,1.12293,1.12251,1.12268,17400000.0
2007-06-12 03:48:00,1.12241,1.1226,1.12241,1.12256,7400000.0
2007-06-12 03:49:00,1.12267,1.12288,1.12253,1.12268,13200000.0
2007-06-12 03:50:00,1.1225,1.12285,1.1225,1.12285,6800000.0
2007-06-12 03:51:00,1.1228,1.12297,1.1227,1.12281,16200000.0
2007-06-12 03:52:00,1.123,1.1231,1.123,1.1231,8200000.0
2007-06-12 03:53:00,1.12261,1.12277,1.12261,1.12277,8200000.0
2007-06-12 03:54:00,1.12296,1.12323,1.12257,1.12283,21600000.0
2007-06-12 03:55:00,1.12263,1.12294,1.12248,1.1226,20200000.0
2007-06-12 03:56:00,1.12246,1.12298,1.12246,1.12268,19600000.0
2007-06-12 03:57:00,1.123,1.123,1.123,1.123,2600000.0
2007-06-12 03:58:00,1.12246,1.12261,1.12246,1.12261,2600000.0
2007-06-12 03:59:00,1.12263,1.12295,1.12246,1.12273,17200000.0
2007-06-12 04:00:00,1.12279,1.12295,1.1226,1.12295,6400000.0
2007-06-12 04:01:00,1.1233,1.1233,1.1232,1.1232,4800000.0
2007-06-12 04:02:00,1.1233,1.1233,1.1231,1.1231,4800000.0
2007-06-12 04:03:00,1.1233,1.1233,1.1231,1.1231,4800000.0
2007-06-12 04:05:00,1.12251,1.12288,1.12244,1.12288,4800000.0
2007-06-12 04:06:00,1.12284,1.12324,1.12247,1.12258,13800000.0
2007-06-12 04:07:00,1.12278,1.12305,1.12226,1.1229,32800000.0
2007-06-12 04:08:00,1.1232,1.1234,1.1232,1.1234,21000000.0
2007-06-12 04:09:00,1.1235,1.1235,1.1231,1.1232,21000000.0
2007-06-12 04:11:00,1.1231,1.1232,1.1231,1.1231,21000000.0
2007-06-12 04:12:00,1.12271,1.12285,1.12252,1.12252,21000000.0
2007-06-12 04:13:00,1.12242,1.12281,1.12232,1.12274,12200000.0
2007-06-12 04:14:00,1.1229,1.1231,1.1229,1.1231,2600000.0
2007-06-12 04:15:00,1.12275,1.12301,1.12275,1.12301,2600000.0
2007-06-12 04:16:00,1.12278,1.12289,1.1225,1.12254,14200000.0
2007-06-12 04:17:00,1.12263,1.12282,1.12246,1.12281,10200000.0
2007-06-12 04:18:00,1.12286,1.12311,1.12259,1.12269,18800000.0
2007-06-12 04:19:00,1.1231,1.1231,1.1231,1.1231,11800000.0
2007-06-12 04:20:00,1.12245,1.12254,1.12205,1.12247,11800000.0
2007-06-12 04:21:00,1.123,1.123,1.1229,1.1229,10000000.0
2007-06-12 04:22:00,1.1224,1.12251,1.12219,1.12242,10000000.0
2007-06-12 04:23:00,1.123,1.1231,1.123,1.1231,17000000.0
2007-06-12 04:25:00,1.1232,1.1232,1.123,1.123,17000000.0
2007-06-12 04:26:00,1.12231,1.12261,1.12221,1.12247,17000000.0
2007-06-12 04:27:00,1.12264,1.12295,1.1226,1.12269,21600000.0
2007-06-12 04:28:00,1.12271,1.12282,1.12227,1.12227,7400000.0
2007-06-12 04:29:00,1.123,1.123,1.1228,1.1229,13800000.0
2007-06-12 04:30:00,1.12241,1.12241,1.12226,1.12226,13800000.0
2007-06-12 04:31:00,1.12233,1.12261,1.12194,1.12194,9000000.0
2007-06-12 04:32:00,1.12197,1.12208,1.12181,1.12208,14400000.0
2007-06-12 04:33:00,1.12227,1.12249,1.12222,1.12243,13800000.0
2007-06-12 04:34:00,1.12205,1.12213,1.122,1.12212,6800000.0
2007-06-12 04:35:00,1.12213,1.12231,1.12186,1.12196,19800000.0
2007-06-12 04:36:00,1.12177,1.12193,1.12173,1.12173,10800000.0
2007-06-12 04:37:00,1.1217,1.12195,1.1217,1.12177,6400000.0
2007-06-12 04:38:00,1.12209,1.12213,1.12189,1.12204,7000000.0
2007-06-12 04:39:00,1.12215,1.12215,1.12195,1.12207,15400000.0
2007-06-12 04:40:00,1.12192,1.12228,1.12184,1.12186,29000000.0
2007-06-12 04:41:00,1.12197,1.12211,1.12197,1.12211,9200000.0
2007-06-12 04:42:00,1.12184,1.12207,1.12173,1.12173,16800000.0
2007-06-12 04:43:00,1.12213,1.1225,1.12173,1.1225,9800000.0
2007-06-12 04:44:00,1.12225,1.12225,1.12147,1.12152,23800000.0
2007-06-12 04:45:00,1.12136,1.12208,1.12136,1.12154,20600000.0
2007-06-12 04:46:00,1.12176,1.12176,1.12168,1.12168,3200000.0
2007-06-12 04:47:00,1.1222,1.1222,1.1221,1.1221,14000000.0
2007-06-12 04:48:00,1.12166,1.12174,1.12154,1.12157,14000000.0
2007-06-12 04:51:00,1.12142,1.12169,1.12142,1.12169,10400000.0
2007-06-12 04:52:00,1.12158,1.12174,1.12132,1.1215,18000000.0
2007-06-12 04:53:00,1.12174,1.12174,1.12132,1.12159,18800000.0
2007-06-12 04:54:00,1.1218,1.1218,1.12107,1.12131,11600000.0
2007-06-12 04:55:00,1.12162,1.12173,1.12127,1.12137,22200000.0
2007-06-12 04:56:00,1.12137,1.12168,1.12137,1.12146,4200000.0
2007-06-12 04:57:00,1.1215,1.12173,1.12144,1.12144,7800000.0
2007-06-12 04:58:00,1.12123,1.12159,1.12107,1.12143,12400000.0
2007-06-12 04:59:00,1.12181,1.12196,1.12122,1.12122,17600000.0
2007-06-12 05:00:00,1.12136,1.12173,1.12136,1.12173,9000000.0
2007-06-12 05:01:00,1.12167,1.12219,1.12138,1.12165,20000000.0
2007-06-12 05:02:00,1.1221,1.1221,1.122,1.122,13400000.0
2007-06-12 05:03:00,1.12148,1.12199,1.12148,1.1217,13400000.0
2007-06-12 05:04:00,1.12201,1.12201,1.12132,1.12162,7800000.0
2007-06-12 05:05:00,1.12158,1.12161,1.12143,1.12157,10800000.0
2007-06-12 05:06:00,1.12155,1.12203,1.12155,1.12203,23000000.0
2007-06-12 05:07:00,1.1225,1.1226,1.1225,1.1226,9200000.0
2007-06-12 05:08:00,1.1227,1.1227,1.1227,1.1227,9200000.0
2007-06-12 05:09:00,1.122,1.12206,1.12188,1.12201,9200000.0
2007-06-12 05:10:00,1.12193,1.12209,1.12193,1.12196,3600000.0
2007-06-12 05:11:00,1.12229,1.12279,1.12225,1.12238,8000000.0
2007-06-12 05:12:00,1.12226,1.12296,1.12216,1.12296,14600000.0
2007-06-12 05:13:00,1.12264,1.12285,1.12261,1.12282,6800000.0
2007-06-12 05:14:00,1.1234,1.1234,1.1231,1.1231,11200000.0
2007-06-12 05:15:00,1.12273,1.12312,1.12247,1.12261,11200000.0
2007-06-12 05:16:00,1.1229,1.123,1.1229,1.1229,10200000.0
2007-06-12 05:17:00,1.12257,1.12271,1.12249,1.12271,10200000.0
2007-06-12 05:18:00,1.1223,1.12244,1.12223,1.12239,10400000.0
2007-06-12 05:19:00,1.12206,1.12258,1.12199,1.12199,16200000.0
2007-06-12 05:20:00,1.1224,1.1226,1.1224,1.1225,13000000.0
2007-06-12 05:21:00,1.12218,1.12231,1.12201,1.12201,13000000.0
2007-06-12 05:22:00,1.1221,1.12216,1.12191,1.12191,12200000.0
2007-06-12 05:23:00,1.12234,1.12285,1.12222,1.12231,15800000.0
2007-06-12 05:24:00,1.12208,1.12235,1.12184,1.12192,5200000.0
2007-06-12 05:25:00,1.12181,1.12232,1.12181,1.12232,5200000.0
2007-06-12 05:26:00,1.123,1.123,1.1226,1.1226,17000000.0
2007-06-12 05:27:00,1.12206,1.12215,1.12192,1.12208,17000000.0
2007-06-12 05:28:00,1.12198,1.12266,1.12198,1.12266,4800000.0
2007-06-12 05:29:00,1.12235,1.12262,1.12234,1.12234,13000000.0
2007-06-12 05:30:00,1.12228,1.12244,1.12217,1.12217,5800000.0
2007-06-12 05:31:00,1.12206,1.12218,1.12206,1.12218,3200000.0
2007-06-12 05:32:00,1.12217,1.12217,1.12159,1.12159,2600000.0
2007-06-12 05:33:00,1.12179,1.12179,1.12153,1.12171,16000000.0
2007-06-12 05:34:00,1.12206,1.12226,1.12206,1.12226,7400000.0
2007-06-12 05:35:00,1.12224,1.12237,1.12194,1.12209,10000000.0
2007-06-12 05:36:00,1.1223,1.1223,1.1222,1.1222,13000000.0
2007-06-12 05:37:00,1.12229,1.12231,1.12198,1.12198,7400000.0
2007-06-12 05:38:00,1.1228,1.1229,1.1226,1.1226,5200000.0
2007-06-12 05:39:00,1.1227,1.1227,1.1227,1.1227,5200000.0
2007-06-12 05:40:00,1.1228,1.1228,1.1226,1.1227,5200000.0
2007-06-12 05:41:00,1.1223,1.12241,1.12202,1.12202,5200000.0
2007-06-12 05:42:00,1.12249,1.12249,1.12204,1.12222,15200000.0
2007-06-12 05:43:00,1.12216,1.12276,1.12216,1.12246,24400000.0
2007-06-12 05:44:00,1.12207,1.12249,1.12183,1.12246,14400000.0
2007-06-12 05:45:00,1.12243,1.12243,1.12195,1.12218,33600000.0
2007-06-12 05:46:00,1.12219,1.12269,1.12219,1.12225,12600000.0
2007-06-12 05:47:00,1.12233,1.12254,1.12227,1.12228,24800000.0
2007-06-12 05:49:00,1.1226,1.1227,1.1226,1.1227,10800000.0
2007-06-12 05:50:00,1.12231,1.12253,1.12219,1.12219,10800000.0
2007-06-12 05:51:00,1.12216,1.1226,1.12184,1.122,17600000.0
2007-06-12 05:52:00,1.1224,1.1225,1.1223,1.1223,10000000.0
2007-06-12 05:53:00,1.12216,1.12249,1.12187,1.12249,10000000.0
2007-06-12 05:54:00,1.1226,1.1227,1.1225,1.1225,9800000.0
2007-06-12 05:55:00,1.12284,1.12284,1.12216,1.12267,9800000.0
2007-06-12 05:56:00,1.12225,1.12247,1.12203,1.12213,13800000.0
2007-06-12 05:57:00,1.12242,1.12242,1.12195,1.12218,12200000.0
2007-06-12 05:58:00,1.12201,1.12228,1.12201,1.12209,7200000.0
2007-06-12 05:59:00,1.12203,1.12234,1.12183,1.12183,18000000.0
2007-06-12 06:00:00,1.12215,1.12253,1.12198,1.12226,19800000.0
2007-06-12 06:01:00,1.12215,1.12215,1.12157,1.1217,18600000.0
2007-06-12 06:02:00,1.12209,1.12209,1.12174,1.12185,15400000.0
2007-06-12 06:03:00,1.1222,1.1223,1.1222,1.1222,13600000.0
2007-06-12 06:05:00,1.12204,1.12205,1.12155,1.12162,13600000.0
2007-06-12 06:06:00,1.1217,1.12173,1.1217,1.12173,3200000.0
2007-06-12 06:07:00,1.1221,1.1221,1.122,1.122,14000000.0
2007-06-12 06:08:00,1.1221,1.1221,1.122,1.122,14000000.0
2007-06-12 06:09:00,1.1219,1.1221,1.1219,1.1219,14000000.0
2007-06-12 06:10:00,1.12176,1.12198,1.12166,1.12181,14000000.0
2007-06-12 06:11:00,1.1219,1.1219,1.1219,1.1219,17600000.0
2007-06-12 06:12:00,1.1218,1.1219,1.1218,1.1219,17600000.0
2007-06-12 06:13:00,1.1218,1.1218,1.1218,1.1218,17600000.0
2007-06-12 06:14:00,1.12112,1.12153,1.12112,1.12153,17600000.0
2007-06-12 06:15:00,1.12139,1.12195,1.12129,1.12129,11600000.0
2007-06-12 06:17:00,1.12145,1.12145,1.12088,1.12118,19200000.0
2007-06-12 06:18:00,1.12131,1.12162,1.12111,1.12154,19000000.0
2007-06-12 06:19:00,1.12145,1.12145,1.12112,1.12112,10600000.0
2007-06-12 06:20:00,1.1211,1.12132,1.12098,1.12125,16000000.0
2007-06-12 06:21:00,1.12102,1.12187,1.12102,1.12139,20400000.0
2007-06-12 06:22:00,1.1216,1.1216,1.1215,1.1215,17000000.0
2007-06-12 06:23:00,1.12113,1.12157,1.1211,1.1211,17000000.0
2007-06-12 06:24:00,1.12136,1.12136,1.12119,1.12119,4800000.0
2007-06-12 06:25:00,1.12123,1.12134,1.12105,1.12111,13200000.0
2007-06-12 06:26:00,1.12155,1.12155,1.12104,1.12147,14800000.0
2007-06-12 06:27:00,1.12082,1.12122,1.12082,1.12122,12000000.0
2007-06-12 06:28:00,1.12148,1.12148,1.12082,1.12098,15800000.0
2007-06-12 06:29:00,1.1216,1.1218,1.1216,1.1218,17200000.0
2007-06-12 06:30:00,1.1217,1.1217,1.1216,1.1216,17200000.0
2007-06-12 06:31:00,1.1217,1.1217,1.1217,1.1217,17200000.0
2007-06-12 06:32:00,1.12095,1.12147,1.12095,1.12147,17200000.0
2007-06-12 06:33:00,1.12109,1.12168,1.12095,1.12109,18600000.0
2007-06-12 06:34:00,1.12119,1.12152,1.12095,1.12125,13400000.0
2007-06-12 06:35:00,1.12141,1.12141,1.12058,1.12069,17000000.0
2007-06-12 06:36:00,1.12114,1.12114,1.12081,1.12081,9000000.0
2007-06-12 06:37:00,1.12131,1.12131,1.12116,1.12121,7400000.0
2007-06-12 06:38:00,1.12125,1.12134,1.12077,1.12101,24000000.0
2007-06-12 06:39:00,1.12129,1.12148,1.12088,1.12111,21600000.0
2007-06-12 06:40:00,1.12097,1.12127,1.12078,1.12078,9200000.0
2007-06-12 06:41:00,1.12107,1.12122,1.12107,1.12122,9000000.0
2007-06-12 06:42:00,1.1215,1.1215,1.12036,1.12085,21000000.0
2007-06-12 06:43:00,1.12076,1.12095,1.12074,1.12082,26600000.0
2007-06-12 06:44:00,1.1213,1.1214,1.1213,1.1214,12400000.0
2007-06-12 06:45:00,1.1213,1.1213,1.1213,1.1213,12400000.0
2007-06-12 06:46:00,1.1212,1.1214,1.1212,1.1214,12400000.0
2007-06-12 06:47:00,1.12088,1.12111,1.12084,1.12084,12400000.0
2007-06-12 06:48:00,1.12081,1.12107,1.12076,1.12083,24400000.0
2007-06-12 06:49:00,1.12131,1.12131,1.12085,1.12086,13000000.0
2007-06-12 06:50:00,1.12061,1.1208,1.1204,1.1204,19000000.0
2007-06-12 06:51:00,1.12024,1.12024,1.11949,1.11986,31200000.0
2007-06-12 06:52:00,1.11991,1.1204,1.11991,1.11996,26200000.0
2007-06-12 06:53:00,1.11966,1.11988,1.1195,1.11962,7800000.0
2007-06-12 06:54:00,1.11969,1.11973,1.11946,1.11946,12000000.0
2007-06-12 06:55:00,1.11947,1.11973,1.11947,1.11973,10000000.0
2007-06-12 06:56:00,1.12009,1.12017,1.12002,1.12004,8000000.0
2007-06-12 06:57:00,1.12002,1.12042,1.11993,1.12042,15400000.0
2007-06-12 06:58:00,1.11991,1.11991,1.11982,1.11986,5000000.0
2007-06-12 06:59:00,1.1201,1.1201,1.1201,1.1201,6800000.0
2007-06-12 07:00:00,1.11953,1.11967,1.11953,1.11963,6800000.0
2007-06-12 07:01:00,1.11965,1.11965,1.11928,1.11944,9200000.0
2007-06-12 07:02:00,1.11982,1.11984,1.11962,1.11962,21000000.0
2007-06-12 07:03:00,1.11961,1.11965,1.11918,1.11931,12600000.0
2007-06-12 07:04:00,1.11954,1.12,1.11954,1.1196,17200000.0
2007-06-12 07:05:00,1.1195,1.11981,1.11925,1.11955,26800000.0
2007-06-12 07:06:00,1.1195,1.1195,1.11921,1.11948,9800000.0
2007-06-12 07:07:00,1.11962,1.11965,1.11933,1.11933,9200000.0
2007-06-12 07:08:00,1.11952,1.11952,1.119,1.119,17800000.0
2007-06-12 07:09:00,1.11901,1.11961,1.11901,1.11902,16800000.0
2007-06-12 07:10:00,1.11914,1.11938,1.11905,1.11905,10400000.0
2007-06-12 07:11:00,1.11959,1.11989,1.11913,1.11965,27600000.0
2007-06-12 07:12:00,1.11929,1.11959,1.11929,1.1195,7600000.0
2007-06-12 07:13:00,1.11987,1.12018,1.11971,1.12018,11400000.0
2007-06-12 07:14:00,1.11985,1.11985,1.11935,1.11935,13800000.0
2007-06-12 07:15:00,1.11959,1.11967,1.11929,1.11951,23400000.0
2007-06-12 07:16:00,1.1199,1.1199,1.1199,1.1199,15000000.0
2007-06-12 07:17:00,1.11955,1.11963,1.11919,1.11919,15000000.0
2007-06-12 07:18:00,1.11902,1.1195,1.11902,1.11949,8800000.0
2007-06-12 07:19:00,1.11929,1.11932,1.11882,1.1193,12600000.0
2007-06-12 07:20:00,1.11927,1.11937,1.11913,1.11927,8800000.0
2007-06-12 07:21:00,1.1196,1.11987,1.11926,1.11926,16200000.0
2007-06-12 07:22:00,1.11937,1.11973,1.11913,1.11948,23800000.0
2007-06-12 07:23:00,1.11942,1.11958,1.11906,1.11906,18400000.0
2007-06-12 07:24:00,1.11926,1.11926,1.11892,1.11892,11400000.0
2007-06-12 07:25:00,1.11925,1.11938,1.11906,1.11916,17000000.0
2007-06-12 07:26:00,1.11878,1.11905,1.11878,1.11905,12600000.0
2007-06-12 07:27:00,1.11913,1.11939,1.11896,1.11896,9800000.0
2007-06-12 07:28:00,1.11941,1.11982,1.11923,1.11923,31000000.0
2007-06-12 07:29:00,1.11929,1.1196,1.11917,1.11917,21800000.0
2007-06-12 07:30:00,1.11907,1.11977,1.11903,1.11977,10600000.0
2007-06-12 07:31:00,1.11995,1.11995,1.11887,1.11931,24800000.0
2007-06-12 07:32:00,1.12,1.12,1.12,1.12,23800000.0
2007-06-12 07:33:00,1.11946,1.11964,1.11912,1.1192,23800000.0
2007-06-12 07:34:00,1.11929,1.11992,1.1191,1.11992,20200000.0
2007-06-12 07:35:00,1.12,1.1201,1.1199,1.12,10400000.0
2007-06-12 07:36:00,1.11943,1.11992,1.11909,1.11909,10400000.0
2007-06-12 07:37:00,1.11901,1.11939,1.11899,1.1192,17000000.0
2007-06-12 07:38:00,1.11912,1.11913,1.1187,1.11875,13200000.0
2007-06-12 07:39:00,1.11936,1.11936,1.1191,1.11928,22000000.0
2007-06-12 07:40:00,1.11913,1.11932,1.11903,1.11903,13800000.0
2007-06-12 07:41:00,1.11894,1.11925,1.11881,1.11912,25200000.0
2007-06-12 07:42:00,1.11959,1.11979,1.11937,1.11951,28800000.0
2007-06-12 07:43:00,1.11972,1.11988,1.11941,1.11988,12000000.0
2007-06-12 07:44:00,1.11991,1.12019,1.11991,1.11996,22000000.0
2007-06-12 07:45:00,1.12035,1.12037,1.11992,1.12032,18000000.0
2007-06-12 07:46:00,1.12009,1.12049,1.11993,1.12011,22600000.0
2007-06-12 07:47:00,1.12018,1.12034,1.12018,1.12034,7200000.0
2007-06-12 07:48:00,1.12037,1.12059,1.12015,1.12027,16400000.0
2007-06-12 07:49:00,1.12041,1.12048,1.12002,1.12048,13600000.0
2007-06-12 07:50:00,1.12013,1.12021,1.12013,1.12021,3200000.0
2007-06-12 07:51:00,1.1203,1.12053,1.12023,1.12038,12200000.0
2007-06-12 07:52:00,1.1206,1.12065,1.12034,1.12065,13800000.0
2007-06-12 07:53:00,1.12055,1.12067,1.12044,1.12044,12400000.0
2007-06-12 07:54:00,1.12051,1.12052,1.12051,1.12052,3200000.0
2007-06-12 07:55:00,1.12071,1.12086,1.12059,1.12059,17800000.0
2007-06-12 07:56:00,1.12074,1.12074,1.12035,1.12063,15200000.0
2007-06-12 07:57:00,1.12067,1.12067,1.12039,1.12045,12000000.0
2007-06-12 07:58:00,1.12028,1.12074,1.12028,1.12042,8400000.0
2007-06-12 07:59:00,1.12041,1.12046,1.12014,1.12039,20800000.0
2007-06-12 08:00:00,1.12023,1.12048,1.12003,1.12025,13600000.0
2007-06-12 08:01:00,1.12014,1.12036,1.12004,1.12008,10400000.0
2007-06-12 08:02:00,1.12031,1.12057,1.12031,1.12057,10400000.0
2007-06-12 08:03:00,1.1201,1.12045,1.12008,1.12036,25600000.0
2007-06-12 08:04:00,1.12032,1.12085,1.12027,1.12056,25200000.0
2007-06-12 08:05:00,1.12041,1.1206,1.12032,1.1206,11200000.0
2007-06-12 08:06:00,1.12057,1.12065,1.12034,1.12043,16600000.0
2007-06-12 08:07:00,1.12057,1.12102,1.1205,1.12071,15800000.0
2007-06-12 08:08:00,1.12064,1.12109,1.12063,1.12071,20600000.0
2007-06-12 08:09:00,1.12044,1.12094,1.12044,1.12074,12600000.0
2007-06-12 08:10:00,1.12091,1.121,1.12035,1.12035,11000000.0
2007-06-12 08:11:00,1.12069,1.12095,1.12019,1.12093,15400000.0
2007-06-12 08:12:00,1.12066,1.12066,1.12008,1.12021,17200000.0
2007-06-12 08:13:00,1.12059,1.12059,1.12013,1.12013,13400000.0
2007-06-12 08:14:00,1.11998,1.12032,1.11993,1.12024,12600000.0
2007-06-12 08:15:00,1.12007,1.12056,1.12007,1.12041,6200000.0
2007-06-12 08:16:00,1.12045,1.12106,1.12043,1.12064,14000000.0
2007-06-12 08:17:00,1.12052,1.12052,1.1199,1.12018,17800000.0
2007-06-12 08:18:00,1.12074,1.12074,1.12017,1.12049,17200000.0
2007-06-12 08:19:00,1.12029,1.12033,1.1201,1.12027,13200000.0
2007-06-12 08:20:00,1.12032,1.12033,1.12025,1.12025,4800000.0
2007-06-12 08:21:00,1.1204,1.12047,1.12025,1.12045,13000000.0
2007-06-12 08:22:00,1.12008,1.12041,1.12005,1.12041,16400000.0
2007-06-12 08:23:00,1.12044,1.12044,1.12015,1.12015,7400000.0
2007-06-12 08:24:00,1.12058,1.12064,1.12008,1.12008,10000000.0
2007-06-12 08:25:00,1.12026,1.12084,1.12005,1.12005,13200000.0
2007-06-12 08:26:00,1.12034,1.12034,1.12004,1.12016,7400000.0
2007-06-12 08:27:00,1.12021,1.12031,1.12003,1.12031,12800000.0
2007-06-12 08:28:00,1.12011,1.12031,1.1199,1.12031,14600000.0
2007-06-12 08:29:00,1.12002,1.12002,1.11989,1.11993,5200000.0
2007-06-12 08:30:00,1.1198,1.11999,1.11958,1.11999,7200000.0
2007-06-12 08:31:00,1.11969,1.11995,1.11964,1.11973,15400000.0
2007-06-12 08:32:00,1.11987,1.11992,1.11949,1.11992,7200000.0
2007-06-12 08:33:00,1.11921,1.11921,1.11905,1.11905,2000000.0
2007-06-12 08:34:00,1.11929,1.11943,1.11917,1.11917,19000000.0
2007-06-12 08:35:00,1.11929,1.11929,1.11869,1.11869,7800000.0
2007-06-12 08:36:00,1.11893,1.11911,1.11861,1.11867,11800000.0
2007-06-12 08:37:00,1.11916,1.11961,1.11875,1.11909,10800000.0
2007-06-12 08:38:00,1.11936,1.11984,1.11899,1.11937,10400000.0
2007-06-12 08:39:00,1.11908,1.11958,1.11908,1.11923,10400000.0
2007-06-12 08:40:00,1.11938,1.11975,1.1192,1.11975,16800000.0
2007-06-12 08:41:00,1.11987,1.11992,1.11938,1.11992,15400000.0
2007-06-12 08:42:00,1.12017,1.12021,1.1198,1.1198,25200000.0
2007-06-12 08:43:00,1.11971,1.12,1.11971,1.11997,11200000.0
2007-06-12 08:44:00,1.12006,1.1203,1.11994,1.12015,13600000.0
2007-06-12 08:45:00,1.11982,1.1199,1.11939,1.11939,9800000.0
2007-06-12 08:46:00,1.11975,1.12,1.11975,1.11976,25800000.0
2007-06-12 08:47:00,1.11953,1.11993,1.11939,1.11955,26800000.0
2007-06-12 08:48:00,1.11953,1.12023,1.11943,1.11994,13800000.0
2007-06-12 08:49:00,1.11988,1.1202,1.11966,1.11986,14000000.0
2007-06-12 08:50:00,1.11969,1.12019,1.11969,1.11985,14800000.0
2007-06-12 08:51:00,1.11983,1.12021,1.1198,1.11995,63400000.0
2007-06-12 08:52:00,1.12007,1.12045,1.11973,1.12009,37800000.0
2007-06-12 08:53:00,1.12,1.12054,1.12,1.12019,12400000.0
2007-06-12 08:54:00,1.11999,1.12077,1.11999,1.12035,13200000.0
2007-06-12 08:55:00,1.12021,1.12058,1.12017,1.12054,21600000.0
2007-06-12 08:56:00,1.12009,1.12033,1.11985,1.11985,21800000.0
2007-06-12 08:57:00,1.12006,1.12012,1.11981,1.12012,18200000.0
2007-06-12 08:58:00,1.12018,1.12058,1.12015,1.12017,16000000.0
2007-06-12 08:59:00,1.12022,1.12068,1.12008,1.12024,16200000.0
2007-06-12 09:00:00,1.12001,1.12022,1.11986,1.12013,11200000.0
2007-06-12 09:01:00,1.12024,1.12085,1.12024,1.12043,15800000.0
2007-06-12 09:02:00,1.12048,1.12048,1.12007,1.12019,8800000.0
2007-06-12 09:03:00,1.11981,1.11982,1.1196,1.1196,7200000.0
2007-06-12 09:04:00,1.1197,1.1199,1.11918,1.11966,26400000.0
2007-06-12 09:05:00,1.11978,1.12058,1.11978,1.12006,16600000.0
2007-06-12 09:06:00,1.1206,1.12088,1.12031,1.12041,23400000.0
2007-06-12 09:07:00,1.1209,1.1209,1.1205,1.1206,12400000.0
2007-06-12 09:08:00,1.12005,1.12037,1.11973,1.12,12400000.0
2007-06-12 09:09:00,1.11995,1.12071,1.11995,1.12071,13000000.0
2007-06-12 09:10:00,1.12052,1.12075,1.12052,1.12075,23400000.0
2007-06-12 09:11:00,1.12074,1.12093,1.12041,1.12041,11200000.0
2007-06-12 09:12:00,1.12073,1.12081,1.12032,1.12081,14600000.0
2007-06-12 09:13:00,1.12121,1.12151,1.12084,1.12119,23800000.0
2007-06-12 09:14:00,1.12088,1.12113,1.12077,1.12082,6800000.0
2007-06-12 09:15:00,1.12081,1.12089,1.12066,1.12089,23000000.0
2007-06-12 09:16:00,1.1209,1.1209,1.12032,1.12038,7400000.0
2007-06-12 09:17:00,1.1212,1.1212,1.1209,1.121,18000000.0
2007-06-12 09:18:00,1.12026,1.12103,1.12023,1.12045,18000000.0
2007-06-12 09:19:00,1.12052,1.12064,1.12007,1.12064,21400000.0
2007-06-12 09:20:00,1.12018,1.12037,1.12003,1.12014,16800000.0
2007-06-12 09:21:00,1.12037,1.12037,1.11987,1.11987,9600000.0
2007-06-12 09:22:00,1.12029,1.1204,1.11992,1.1201,9600000.0
2007-06-12 09:23:00,1.11996,1.1202,1.11996,1.1202,20200000.0
2007-06-12 09:24:00,1.11994,1.11994,1.11961,1.11979,16600000.0
2007-06-12 09:25:00,1.11951,1.11994,1.11923,1.11923,18000000.0
2007-06-12 09:26:00,1.11914,1.11971,1.11911,1.11911,13200000.0
2007-06-12 09:27:00,1.11901,1.11924,1.11871,1.11877,10000000.0
2007-06-12 09:28:00,1.11927,1.1193,1.11885,1.11916,15800000.0
2007-06-12 09:29:00,1.11958,1.11963,1.11935,1.11947,10600000.0
2007-06-12 09:30:00,1.11945,1.11952,1.11943,1.11952,16000000.0
2007-06-12 09:31:00,1.11994,1.11994,1.11966,1.11976,7400000.0
2007-06-12 09:33:00,1.11955,1.11958,1.11955,1.11958,3200000.0
2007-06-12 09:34:00,1.11939,1.11965,1.11888,1.11888,14600000.0
2007-06-12 09:35:00,1.11888,1.11929,1.11865,1.11929,9200000.0
2007-06-12 09:36:00,1.11938,1.11976,1.119,1.119,16800000.0
2007-06-12 09:37:00,1.11922,1.1193,1.11896,1.11929,25600000.0
2007-06-12 09:38:00,1.1192,1.1192,1.1184,1.1184,25000000.0
2007-06-12 09:39:00,1.11884,1.11927,1.11879,1.11927,18600000.0
2007-06-12 09:40:00,1.11928,1.1195,1.11913,1.11927,23400000.0
2007-06-12 09:41:00,1.11929,1.11949,1.11919,1.11943,10000000.0
2007-06-12 09:42:00,1.11981,1.11981,1.11931,1.11931,7600000.0
2007-06-12 09:43:00,1.11966,1.11976,1.11933,1.11933,10000000.0
2007-06-12 09:44:00,1.11955,1.11991,1.11933,1.11941,10000000.0
2007-06-12 09:45:00,1.11979,1.11984,1.11956,1.11968,12000000.0
2007-06-12 09:46:00,1.11943,1.11943,1.11931,1.11931,4800000.0
2007-06-12 09:47:00,1.11967,1.12,1.11961,1.11972,11800000.0
2007-06-12 09:48:00,1.11969,1.1198,1.11916,1.11953,17000000.0
2007-06-12 09:49:00,1.1198,1.1198,1.1198,1.1198,2600000.0
2007-06-12 09:50:00,1.11908,1.11912,1.11908,1.11912,2600000.0
2007-06-12 09:51:00,1.11938,1.11974,1.11931,1.11931,16200000.0
2007-06-12 09:52:00,1.11957,1.1197,1.11917,1.11955,22000000.0
2007-06-12 09:53:00,1.11981,1.11981,1.11932,1.11957,16600000.0
2007-06-12 09:54:00,1.11962,1.11983,1.11935,1.11962,19400000.0
2007-06-12 09:55:00,1.11958,1.1196,1.11934,1.11936,11600000.0
2007-06-12 09:56:00,1.11983,1.11995,1.1193,1.11995,18600000.0
2007-06-12 09:57:00,1.1192,1.11967,1.1192,1.11949,14400000.0
2007-06-12 09:58:00,1.11946,1.11968,1.11919,1.11968,31200000.0
2007-06-12 09:59:00,1.11951,1.11974,1.11942,1.11953,12600000.0
2007-06-12 10:00:00,1.11968,1.11982,1.11926,1.11943,20800000.0
2007-06-12 10:01:00,1.1197,1.11978,1.11939,1.11939,10200000.0
2007-06-12 10:02:00,1.11943,1.11943,1.11914,1.11917,10800000.0
2007-06-12 10:03:00,1.119,1.1197,1.11896,1.11959,14800000.0
2007-06-12 10:04:00,1.1196,1.11964,1.11907,1.11907,24400000.0
2007-06-12 10:05:00,1.11934,1.11954,1.11924,1.11942,39600000.0
2007-06-12 10:06:00,1.11952,1.11952,1.1188,1.1188,14400000.0
2007-06-12 10:07:00,1.11882,1.11948,1.11877,1.11877,25400000.0
2007-06-12 10:08:00,1.11909,1.11941,1.11895,1.11921,10000000.0
2007-06-12 10:09:00,1.1192,1.11951,1.11919,1.11927,16800000.0
2007-06-12 10:10:00,1.11921,1.11944,1.11909,1.11909,31200000.0
2007-06-12 10:11:00,1.11906,1.11948,1.1187,1.11897,26400000.0
2007-06-12 10:12:00,1.11919,1.11938,1.11902,1.11923,66600000.0
2007-06-12 10:13:00,1.1198,1.1198,1.1196,1.1196,24800000.0
2007-06-12 10:14:00,1.11915,1.11917,1.11886,1.11903,24800000.0
2007-06-12 10:15:00,1.11918,1.11935,1.11882,1.11926,27600000.0
2007-06-12 10:16:00,1.11936,1.11952,1.11905,1.11915,14000000.0
2007-06-12 10:17:00,1.11942,1.11975,1.11937,1.11937,17600000.0
2007-06-12 10:18:00,1.11926,1.11956,1.11909,1.11909,15400000.0
2007-06-12 10:19:00,1.11911,1.11973,1.11898,1.11898,10400000.0
2007-06-12 10:20:00,1.11943,1.11943,1.11849,1.11849,6200000.0
2007-06-12 10:21:00,1.1187,1.11871,1.11835,1.11854,15000000.0
2007-06-12 10:22:00,1.11825,1.11852,1.11825,1.11827,11400000.0
2007-06-12 10:23:00,1.1184,1.11847,1.1182,1.11829,17000000.0
2007-06-12 10:24:00,1.11823,1.11835,1.11789,1.11789,18200000.0
2007-06-12 10:25:00,1.1179,1.11833,1.1179,1.11823,18600000.0
2007-06-12 10:26:00,1.11827,1.11827,1.11791,1.11826,26200000.0
2007-06-12 10:27:00,1.11823,1.11859,1.11823,1.11857,21600000.0
2007-06-12 10:28:00,1.11864,1.11876,1.11823,1.11823,10200000.0
2007-06-12 10:29:00,1.11825,1.1185,1.11802,1.1185,13000000.0
2007-06-12 10:30:00,1.11839,1.11878,1.11793,1.11864,19600000.0
2007-06-12 10:31:00,1.11854,1.11869,1.1184,1.11869,11600000.0
2007-06-12 10:32:00,1.11819,1.11863,1.11808,1.11846,22200000.0
2007-06-12 10:33:00,1.11838,1.11851,1.11815,1.11823,14800000.0
2007-06-12 10:34:00,1.1179,1.11848,1.11748,1.11748,133600000.0
2007-06-12 10:35:00,1.11838,1.11838,1.11775,1.11775,13000000.0
2007-06-12 10:36:00,1.11796,1.11796,1.1176,1.11765,7800000.0
2007-06-12 10:37:00,1.11749,1.11749,1.11716,1.11735,16200000.0
2007-06-12 10:38:00,1.11729,1.11754,1.11729,1.11754,12000000.0
2007-06-12 10:39:00,1.11744,1.11777,1.11739,1.11749,15000000.0
2007-06-12 10:40:00,1.11772,1.11805,1.11764,1.11766,21200000.0
2007-06-12 10:41:00,1.11777,1.11805,1.11748,1.11798,36400000.0
2007-06-12 10:42:00,1.11824,1.11867,1.11819,1.11837,17400000.0
2007-06-12 10:43:00,1.11836,1.11915,1.11836,1.11855,19000000.0
2007-06-12 10:44:00,1.11849,1.11849,1.11792,1.11841,13000000.0
2007-06-12 10:45:00,1.11847,1.11847,1.11761,1.11779,19400000.0
2007-06-12 10:46:00,1.11796,1.11828,1.11796,1.11826,44000000.0
2007-06-12 10:47:00,1.11821,1.11845,1.11806,1.11818,18000000.0
2007-06-12 10:48:00,1.118,1.11815,1.11792,1.11792,20000000.0
2007-06-12 10:49:00,1.11845,1.11845,1.11807,1.1183,16000000.0
2007-06-12 10:50:00,1.1182,1.1182,1.11771,1.11784,14800000.0
2007-06-12 10:51:00,1.11781,1.11837,1.1177,1.11837,26800000.0
2007-06-12 10:52:00,1.11806,1.11869,1.11765,1.1177,93000000.0
2007-06-12 10:53:00,1.1181,1.1181,1.11772,1.11772,15600000.0
2007-06-12 10:54:00,1.11801,1.1183,1.11793,1.11809,24400000.0
2007-06-12 10:55:00,1.1181,1.11871,1.11797,1.11857,17800000.0
2007-06-12 10:56:00,1.11849,1.11861,1.11831,1.11842,25000000.0
2007-06-12 10:57:00,1.11831,1.11838,1.11824,1.11836,9600000.0
2007-06-12 10:58:00,1.1186,1.1186,1.1186,1.1186,13600000.0
2007-06-12 10:59:00,1.11838,1.11869,1.11816,1.11829,13600000.0
2007-06-12 11:00:00,1.11828,1.11829,1.11784,1.11784,21400000.0
2007-06-12 11:01:00,1.11805,1.11822,1.11802,1.11805,99400000.0
2007-06-12 11:02:00,1.1179,1.1183,1.1179,1.1183,14800000.0
2007-06-12 11:03:00,1.11825,1.11854,1.11807,1.11828,12600000.0
2007-06-12 11:04:00,1.11862,1.11909,1.11827,1.11847,13200000.0
2007-06-12 11:05:00,1.11823,1.11873,1.11808,1.11854,12200000.0
2007-06-12 11:06:00,1.11899,1.1192,1.11876,1.11906,12600000.0
2007-06-12 11:07:00,1.1184,1.11843,1.11806,1.11827,16200000.0
2007-06-12 11:08:00,1.11836,1.1187,1.11802,1.11826,11400000.0
2007-06-12 11:09:00,1.11856,1.11879,1.11825,1.11879,18000000.0
2007-06-12 11:10:00,1.11886,1.11899,1.11877,1.11899,9400000.0
2007-06-12 11:11:00,1.11877,1.11952,1.11877,1.11952,7600000.0
2007-06-12 11:12:00,1.11916,1.1193,1.11878,1.11925,15400000.0
2007-06-12 11:13:00,1.11918,1.11946,1.11918,1.11923,21200000.0
2007-06-12 11:14:00,1.11954,1.12014,1.11938,1.11975,13000000.0
2007-06-12 11:15:00,1.11936,1.11973,1.11929,1.11973,10800000.0
2007-06-12 11:16:00,1.11956,1.12016,1.11942,1.11985,26600000.0
2007-06-12 11:17:00,1.11985,1.12032,1.11984,1.11989,58200000.0
2007-06-12 11:18:00,1.1196,1.11993,1.1196,1.11962,21600000.0
2007-06-12 11:19:00,1.12006,1.12006,1.11968,1.11989,11200000.0
2007-06-12 11:20:00,1.12006,1.12033,1.11997,1.12033,13200000.0
2007-06-12 11:21:00,1.12034,1.12034,1.11994,1.11994,6800000.0
2007-06-12 11:22:00,1.12007,1.12039,1.12007,1.12026,12000000.0
2007-06-12 11:23:00,1.11972,1.12002,1.11946,1.11946,14400000.0
2007-06-12 11:24:00,1.11967,1.1201,1.11963,1.11976,18000000.0
2007-06-12 11:25:00,1.12041,1.12041,1.11973,1.11978,15400000.0
2007-06-12 11:26:00,1.11997,1.12031,1.11964,1.11964,13000000.0
2007-06-12 11:27:00,1.11982,1.12013,1.11977,1.11978,13800000.0
2007-06-12 11:28:00,1.12003,1.12003,1.11965,1.11983,11000000.0
2007-06-12 11:29:00,1.11985,1.1204,1.11985,1.12009,15600000.0
2007-06-12 11:30:00,1.1198,1.11984,1.1195,1.11973,25200000.0
2007-06-12 11:31:00,1.11992,1.12009,1.11947,1.12009,13800000.0
2007-06-12 11:32:00,1.12012,1.12012,1.11956,1.11959,21200000.0
2007-06-12 11:33:00,1.11957,1.11996,1.11941,1.11967,23600000.0
2007-06-12 11:34:00,1.1202,1.1203,1.1202,1.1203,21600000.0
2007-06-12 11:35:00,1.11988,1.12018,1.11975,1.12018,21600000.0
2007-06-12 11:36:00,1.11981,1.11994,1.11938,1.11938,7000000.0
2007-06-12 11:37:00,1.11969,1.12029,1.11951,1.11978,11600000.0
2007-06-12 11:38:00,1.11965,1.12004,1.11936,1.11988,25000000.0
2007-06-12 11:39:00,1.11979,1.1201,1.11934,1.11985,13200000.0
2007-06-12 11:40:00,1.11994,1.11994,1.1194,1.11957,14400000.0
2007-06-12 11:41:00,1.11975,1.11975,1.11925,1.11932,13400000.0
2007-06-12 11:42:00,1.11882,1.11952,1.11882,1.11893,19600000.0
2007-06-12 11:43:00,1.11884,1.11889,1.11845,1.11873,17000000.0
2007-06-12 11:44:00,1.11889,1.11925,1.11887,1.119,13800000.0
2007-06-12 11:45:00,1.11894,1.11941,1.11849,1.11941,12800000.0
2007-06-12 11:46:00,1.11908,1.11928,1.11883,1.11885,14800000.0
2007-06-12 11:47:00,1.11869,1.11911,1.1186,1.11911,18000000.0
2007-06-12 11:48:00,1.11866,1.11935,1.11866,1.11935,11400000.0
2007-06-12 11:49:00,1.11908,1.11939,1.1189,1.1189,22200000.0
2007-06-12 11:50:00,1.11884,1.11958,1.11884,1.11909,14600000.0
2007-06-12 11:51:00,1.11908,1.11908,1.11885,1.11885,6400000.0
2007-06-12 11:52:00,1.11899,1.11926,1.11877,1.11894,9200000.0
2007-06-12 11:53:00,1.11869,1.11955,1.11859,1.11955,21400000.0
2007-06-12 11:54:00,1.11932,1.11932,1.1188,1.11888,18000000.0
2007-06-12 11:55:00,1.11926,1.11926,1.11883,1.11895,18400000.0
2007-06-12 11:56:00,1.11911,1.11964,1.11908,1.11921,91200000.0
2007-06-12 11:57:00,1.11914,1.11956,1.11894,1.11894,20200000.0
2007-06-12 11:58:00,1.11942,1.11942,1.11912,1.11923,18400000.0
2007-06-12 11:59:00,1.11917,1.11941,1.11916,1.11928,13800000.0
2007-06-12 12:00:00,1.11936,1.11944,1.11909,1.11911,16600000.0
2007-06-12 12:01:00,1.11916,1.11948,1.11916,1.11936,21400000.0
2007-06-12 12:02:00,1.1196,1.11966,1.11917,1.11966,13600000.0
2007-06-12 12:03:00,1.11957,1.11988,1.11928,1.11973,16000000.0
2007-06-12 12:04:00,1.1197,1.12004,1.11954,1.12001,13600000.0
2007-06-12 12:05:00,1.12001,1.12023,1.11961,1.12012,22600000.0
2007-06-12 12:06:00,1.1197,1.11993,1.1197,1.11976,4200000.0
2007-06-12 12:07:00,1.12043,1.12044,1.11996,1.12019,13800000.0
2007-06-12 12:08:00,1.1201,1.1201,1.11981,1.12008,10400000.0
2007-06-12 12:09:00,1.12035,1.12035,1.11984,1.12019,21200000.0
2007-06-12 12:10:00,1.12006,1.12017,1.11992,1.11998,67200000.0
2007-06-12 12:11:00,1.11978,1.12038,1.11978,1.12022,17400000.0
2007-06-12 12:12:00,1.12024,1.12055,1.12011,1.12022,12400000.0
2007-06-12 12:13:00,1.12022,1.12022,1.11989,1.12012,15600000.0
2007-06-12 12:14:00,1.1202,1.12039,1.12007,1.12014,9000000.0
2007-06-12 12:15:00,1.1204,1.1204,1.1202,1.1202,25400000.0
2007-06-12 12:16:00,1.12,1.1202,1.12,1.1201,25400000.0
2007-06-12 12:17:00,1.11985,1.11997,1.11938,1.11953,25400000.0
2007-06-12 12:18:00,1.1196,1.11982,1.1196,1.11982,7200000.0
2007-06-12 12:19:00,1.11955,1.11983,1.11955,1.11977,18800000.0
2007-06-12 12:20:00,1.11957,1.11977,1.11957,1.11972,13800000.0
2007-06-12 12:21:00,1.12,1.1202,1.12,1.1201,12200000.0
2007-06-12 12:22:00,1.11986,1.12024,1.11966,1.12024,12200000.0
2007-06-12 12:23:00,1.11996,1.11996,1.11969,1.11969,3600000.0
2007-06-12 12:24:00,1.11978,1.12005,1.11978,1.11991,7200000.0
2007-06-12 12:25:00,1.12002,1.12005,1.1197,1.1197,9200000.0
2007-06-12 12:26:00,1.11997,1.12023,1.11981,1.12004,106600000.0
2007-06-12 12:27:00,1.11991,1.12029,1.11977,1.12029,5600000.0
2007-06-12 12:28:00,1.12006,1.12015,1.11985,1.12007,5800000.0
2007-06-12 12:29:00,1.12033,1.12054,1.12033,1.12054,2600000.0
2007-06-12 12:30:00,1.12034,1.12034,1.11989,1.1203,11200000.0
2007-06-12 12:31:00,1.1206,1.1207,1.1206,1.1207,15000000.0
2007-06-12 12:32:00,1.12024,1.12024,1.11994,1.11994,15000000.0
2007-06-12 12:33:00,1.11993,1.12056,1.11993,1.12056,7400000.0
2007-06-12 12:34:00,1.11997,1.12042,1.11986,1.12042,13200000.0
2007-06-12 12:35:00,1.12045,1.12045,1.11992,1.1203,5000000.0
2007-06-12 12:36:00,1.1206,1.1206,1.12013,1.12031,10800000.0
2007-06-12 12:37:00,1.12003,1.12038,1.11992,1.12,17000000.0
2007-06-12 12:38:00,1.12025,1.12052,1.12006,1.12039,12400000.0
2007-06-12 12:39:00,1.1205,1.1205,1.1204,1.1204,11400000.0
2007-06-12 12:40:00,1.12007,1.12014,1.11988,1.11988,11400000.0
2007-06-12 12:41:00,1.11967,1.12002,1.11967,1.12002,17000000.0
2007-06-12 12:42:00,1.11983,1.12025,1.11956,1.12025,14400000.0
2007-06-12 12:43:00,1.12014,1.12028,1.11982,1.11996,11000000.0
2007-06-12 12:44:00,1.1204,1.1205,1.1204,1.1205,24200000.0
2007-06-12 12:45:00,1.12006,1.12006,1.1196,1.11962,24200000.0
2007-06-12 12:46:00,1.11956,1.12015,1.11956,1.11958,26200000.0
2007-06-12 12:47:00,1.11939,1.12024,1.11939,1.12024,8800000.0
2007-06-12 12:48:00,1.12027,1.12029,1.12005,1.12019,19400000.0
2007-06-12 12:49:00,1.12026,1.12026,1.12015,1.12022,20400000.0
2007-06-12 12:50:00,1.12031,1.12048,1.11995,1.11997,16600000.0
2007-06-12 12:51:00,1.12007,1.12013,1.11987,1.11995,12200000.0
2007-06-12 12:52:00,1.11977,1.12009,1.11949,1.11949,8400000.0
2007-06-12 12:53:00,1.11942,1.11989,1.11935,1.11965,29400000.0
2007-06-12 12:54:00,1.12,1.12,1.12,1.12,15400000.0
2007-06-12 12:55:00,1.1201,1.1202,1.12,1.1202,15400000.0
2007-06-12 12:56:00,1.11973,1.11982,1.11955,1.11961,15400000.0
2007-06-12 12:57:00,1.11954,1.11996,1.11953,1.11958,22200000.0
2007-06-12 12:58:00,1.11962,1.11973,1.11938,1.11966,14600000.0
2007-06-12 12:59:00,1.12012,1.12012,1.11959,1.11982,19600000.0
2007-06-12 13:00:00,1.1203,1.1203,1.1201,1.1201,19400000.0
2007-06-12 13:01:00,1.12002,1.12035,1.11967,1.11973,19400000.0
2007-06-12 13:02:00,1.11955,1.11959,1.11914,1.11956,20400000.0
2007-06-12 13:03:00,1.11972,1.12006,1.11957,1.12006,18200000.0
2007-06-12 13:04:00,1.11956,1.11995,1.11937,1.11945,10800000.0
2007-06-12 13:05:00,1.11937,1.12009,1.11925,1.11977,18800000.0
2007-06-12 13:06:00,1.11952,1.11979,1.11948,1.11979,19800000.0
2007-06-12 13:07:00,1.1201,1.1201,1.11949,1.11965,13000000.0
2007-06-12 13:08:00,1.1199,1.1201,1.1199,1.1201,11800000.0
2007-06-12 13:09:00,1.11933,1.1194,1.1192,1.1194,11800000.0
2007-06-12 13:10:00,1.11923,1.11978,1.11923,1.11978,14800000.0
2007-06-12 13:11:00,1.11957,1.11963,1.11932,1.11947,12800000.0
2007-06-12 13:12:00,1.11954,1.11987,1.11937,1.11968,14600000.0
2007-06-12 13:13:00,1.11971,1.11971,1.11938,1.11948,31000000.0
2007-06-12 13:14:00,1.11962,1.11989,1.11962,1.11986,19200000.0
2007-06-12 13:15:00,1.11997,1.12002,1.11979,1.11979,9200000.0
2007-06-12 13:16:00,1.11994,1.12014,1.11965,1.1198,11600000.0
2007-06-12 13:17:00,1.11988,1.1199,1.11981,1.11981,10600000.0
2007-06-12 13:18:00,1.11993,1.11993,1.11975,1.11991,11800000.0
2007-06-12 13:19:00,1.11936,1.11956,1.11926,1.11926,14000000.0
2007-06-12 13:20:00,1.11937,1.11983,1.11932,1.11949,15600000.0
2007-06-12 13:21:00,1.11944,1.11975,1.11927,1.11975,15800000.0
2007-06-12 13:22:00,1.11931,1.11931,1.11902,1.11902,4200000.0
2007-06-12 13:23:00,1.11959,1.11968,1.11945,1.11946,12000000.0
2007-06-12 13:24:00,1.11982,1.11982,1.1196,1.11963,6800000.0
2007-06-12 13:25:00,1.11947,1.11974,1.11926,1.11974,17800000.0
2007-06-12 13:26:00,1.11994,1.12018,1.11951,1.11966,23800000.0
2007-06-12 13:27:00,1.11946,1.11986,1.11946,1.11965,18800000.0
2007-06-12 13:28:00,1.1199,1.12,1.1199,1.1199,17200000.0
2007-06-12 13:29:00,1.11969,1.1201,1.1195,1.1201,17200000.0
2007-06-12 13:30:00,1.12,1.12024,1.11971,1.12024,20600000.0
2007-06-12 13:31:00,1.11949,1.11989,1.11945,1.11989,31200000.0
2007-06-12 13:32:00,1.11961,1.12019,1.11961,1.11973,19200000.0
2007-06-12 13:33:00,1.11948,1.11955,1.11916,1.11916,12600000.0
2007-06-12 13:34:00,1.11936,1.11976,1.11932,1.11944,21000000.0
2007-06-12 13:35:00,1.11919,1.11954,1.11882,1.11915,9000000.0
2007-06-12 13:36:00,1.11946,1.11967,1.11925,1.11949,14600000.0
2007-06-12 13:37:00,1.11948,1.11976,1.1194,1.11968,8400000.0
2007-06-12 13:38:00,1.11955,1.11961,1.11924,1.11961,14400000.0
2007-06-12 13:39:00,1.11973,1.12033,1.11947,1.11953,18200000.0
2007-06-12 13:40:00,1.11976,1.11976,1.11968,1.11968,6800000.0
2007-06-12 13:41:00,1.11979,1.11979,1.11909,1.11939,28800000.0
2007-06-12 13:42:00,1.11917,1.11937,1.11904,1.11904,11200000.0
2007-06-12 13:43:00,1.11931,1.11933,1.11905,1.11916,12400000.0
2007-06-12 13:44:00,1.1199,1.1199,1.1197,1.1197,23800000.0
2007-06-12 13:45:00,1.11898,1.11923,1.11898,1.1191,23800000.0
2007-06-12 13:46:00,1.11925,1.11959,1.11881,1.11959,14200000.0
2007-06-12 13:47:00,1.11953,1.11988,1.11909,1.11945,12400000.0
2007-06-12 13:48:00,1.1195,1.1195,1.11893,1.11917,18200000.0
2007-06-12 13:49:00,1.11931,1.11987,1.11913,1.11913,24400000.0
2007-06-12 13:50:00,1.1192,1.11954,1.11878,1.11924,16600000.0
2007-06-12 13:51:00,1.11939,1.11939,1.11893,1.11897,16200000.0
2007-06-12 13:52:00,1.11895,1.11941,1.11895,1.11941,17000000.0
2007-06-12 13:53:00,1.11897,1.11959,1.11897,1.11959,3400000.0
2007-06-12 13:54:00,1.1191,1.11944,1.11882,1.11939,16800000.0
2007-06-12 13:55:00,1.1199,1.1199,1.1197,1.1199,27200000.0
2007-06-12 13:56:00,1.12,1.1201,1.1198,1.1199,27200000.0
2007-06-12 13:57:00,1.1198,1.12,1.1198,1.1198,27200000.0
2007-06-12 13:58:00,1.11908,1.1193,1.1189,1.11893,27200000.0
2007-06-12 13:59:00,1.11928,1.11928,1.11913,1.11913,3200000.0
2007-06-12 14:00:00,1.11947,1.11954,1.11947,1.11954,3200000.0
2007-06-12 14:01:00,1.11905,1.11937,1.11905,1.11924,11400000.0
2007-06-12 14:02:00,1.11938,1.11975,1.11915,1.11953,26600000.0
2007-06-12 14:03:00,1.11918,1.11954,1.11918,1.11953,18600000.0
2007-06-12 14:04:00,1.11953,1.11953,1.11874,1.1191,20400000.0
2007-06-12 14:05:00,1.1192,1.1194,1.119,1.11916,14600000.0
2007-06-12 14:06:00,1.11905,1.11954,1.11905,1.11954,7600000.0
2007-06-12 14:07:00,1.11967,1.11967,1.11917,1.11941,10200000.0
2007-06-12 14:08:00,1.11955,1.11976,1.11917,1.11937,27800000.0
2007-06-12 14:09:00,1.11945,1.11956,1.11904,1.11956,26000000.0
2007-06-12 14:10:00,1.11932,1.11966,1.11888,1.11927,33400000.0
2007-06-12 14:11:00,1.11925,1.11954,1.11911,1.11911,19600000.0
2007-06-12 14:12:00,1.11911,1.1194,1.11903,1.11925,29600000.0
2007-06-12 14:13:00,1.11891,1.11928,1.11891,1.11927,21200000.0
2007-06-12 14:14:00,1.11971,1.12003,1.1194,1.1194,19400000.0
2007-06-12 14:15:00,1.11944,1.11984,1.11939,1.11966,21200000.0
2007-06-12 14:16:00,1.11943,1.11977,1.11943,1.11977,13200000.0
2007-06-12 14:17:00,1.11971,1.11992,1.11967,1.11967,12800000.0
2007-06-12 14:18:00,1.11981,1.1201,1.11965,1.1201,26000000.0
2007-06-12 14:19:00,1.11997,1.12012,1.11991,1.11991,4200000.0
2007-06-12 14:20:00,1.12015,1.1205,1.11986,1.1205,14800000.0
2007-06-12 14:21:00,1.12027,1.1206,1.12008,1.12034,10000000.0
2007-06-12 14:22:00,1.12,1.12028,1.11984,1.11997,10000000.0
2007-06-12 14:23:00,1.11975,1.11996,1.11975,1.11979,11200000.0
2007-06-12 14:24:00,1.11959,1.12041,1.11959,1.12041,11600000.0
2007-06-12 14:25:00,1.12036,1.12047,1.12009,1.12047,16000000.0
2007-06-12 14:26:00,1.11993,1.11993,1.11946,1.11946,17200000.0
2007-06-12 14:27:00,1.12042,1.12042,1.11996,1.12009,20400000.0
2007-06-12 14:28:00,1.12001,1.12007,1.11989,1.12007,5000000.0
2007-06-12 14:29:00,1.11989,1.11996,1.11964,1.11969,21400000.0
2007-06-12 14:30:00,1.11959,1.12002,1.11956,1.11969,23400000.0
2007-06-12 14:31:00,1.11981,1.11997,1.11948,1.11988,14200000.0
2007-06-12 14:32:00,1.1194,1.12004,1.11938,1.12004,21400000.0
2007-06-12 14:33:00,1.12,1.1201,1.11969,1.11983,20400000.0
2007-06-12 14:34:00,1.11972,1.11993,1.11971,1.11972,14400000.0
2007-06-12 14:35:00,1.11982,1.11982,1.11949,1.11959,14400000.0
2007-06-12 14:36:00,1.11958,1.11958,1.1193,1.1193,2600000.0
2007-06-12 14:37:00,1.11978,1.11978,1.11929,1.11942,12200000.0
2007-06-12 14:38:00,1.11943,1.11977,1.11943,1.11944,9400000.0
2007-06-12 14:39:00,1.1199,1.1199,1.1198,1.1198,10600000.0
2007-06-12 14:40:00,1.1199,1.1199,1.1198,1.1198,10600000.0
2007-06-12 14:41:00,1.11966,1.11981,1.11948,1.11955,10600000.0
2007-06-12 14:42:00,1.11922,1.11942,1.11885,1.11885,14800000.0
2007-06-12 14:43:00,1.11896,1.11896,1.11866,1.11887,13000000.0
2007-06-12 14:44:00,1.11898,1.11902,1.11875,1.11895,17800000.0
2007-06-12 14:45:00,1.11915,1.11915,1.11852,1.11852,13000000.0
2007-06-12 14:46:00,1.11905,1.11907,1.1189,1.11907,6800000.0
2007-06-12 14:47:00,1.11887,1.11889,1.11879,1.11888,29000000.0
2007-06-12 14:48:00,1.11903,1.11928,1.11903,1.11928,6200000.0
2007-06-12 14:49:00,1.11908,1.11966,1.11908,1.11924,15600000.0
2007-06-12 14:50:00,1.11897,1.11922,1.11897,1.11922,22200000.0
2007-06-12 14:51:00,1.11886,1.11954,1.11886,1.11913,14000000.0
2007-06-12 14:52:00,1.11884,1.11941,1.11884,1.11888,8200000.0
2007-06-12 14:53:00,1.11909,1.1195,1.11884,1.1195,17200000.0
2007-06-12 14:54:00,1.11902,1.11933,1.11875,1.11921,25200000.0
2007-06-12 14:55:00,1.11924,1.11965,1.11911,1.11927,10600000.0
2007-06-12 14:56:00,1.1196,1.1196,1.1196,1.1196,20800000.0
2007-06-12 14:57:00,1.11948,1.11961,1.11888,1.11935,20800000.0
2007-06-12 14:58:00,1.11933,1.11954,1.11902,1.11947,16400000.0
2007-06-12 14:59:00,1.11938,1.11951,1.11933,1.11941,16000000.0
2007-06-12 15:00:00,1.1195,1.1195,1.11918,1.11939,10400000.0
2007-06-12 15:01:00,1.11934,1.1195,1.11913,1.1192,12200000.0
2007-06-12 15:02:00,1.11921,1.11958,1.11909,1.11909,10800000.0
2007-06-12 15:03:00,1.11908,1.11941,1.11907,1.11941,28200000.0
2007-06-12 15:04:00,1.11922,1.11948,1.11922,1.11926,17400000.0
2007-06-12 15:05:00,1.11914,1.11914,1.1189,1.1189,11000000.0
2007-06-12 15:06:00,1.11912,1.11946,1.11899,1.11903,18400000.0
2007-06-12 15:07:00,1.11879,1.11908,1.11879,1.11904,15000000.0
2007-06-12 15:08:00,1.1195,1.1195,1.1193,1.1194,17000000.0
2007-06-12 15:09:00,1.11915,1.11919,1.11892,1.11895,17000000.0
2007-06-12 15:10:00,1.11893,1.11933,1.1185,1.11901,17400000.0
2007-06-12 15:11:00,1.11896,1.1192,1.11837,1.11878,11800000.0
2007-06-12 15:12:00,1.11926,1.11957,1.11901,1.11914,12400000.0
2007-06-12 15:13:00,1.11937,1.11946,1.11917,1.11946,40400000.0
2007-06-12 15:14:00,1.1198,1.1198,1.11896,1.11902,19800000.0
2007-06-12 15:15:00,1.11891,1.11907,1.11878,1.11878,29400000.0
2007-06-12 15:16:00,1.11845,1.11877,1.11845,1.11873,9800000.0
2007-06-12 15:17:00,1.11879,1.11924,1.11831,1.11862,17600000.0
2007-06-12 15:18:00,1.11893,1.11902,1.11847,1.11899,15200000.0
2007-06-12 15:19:00,1.1188,1.11888,1.11843,1.11878,23400000.0
2007-06-12 15:20:00,1.11894,1.11916,1.11865,1.11913,15000000.0
2007-06-12 15:21:00,1.11866,1.11903,1.11865,1.11874,19600000.0
2007-06-12 15:22:00,1.11891,1.11891,1.11861,1.11868,18200000.0
2007-06-12 15:23:00,1.11829,1.11867,1.11815,1.11867,20000000.0
2007-06-12 15:24:00,1.11851,1.11857,1.11832,1.1185,16600000.0
2007-06-12 15:25:00,1.11835,1.11856,1.11835,1.11856,21000000.0
2007-06-12 15:26:00,1.11875,1.11929,1.11875,1.11884,21600000.0
2007-06-12 15:27:00,1.11828,1.11903,1.11828,1.11903,17000000.0
2007-06-12 15:28:00,1.11939,1.11955,1.11899,1.11932,9400000.0
2007-06-12 15:29:00,1.11902,1.11925,1.11899,1.11912,21200000.0
2007-06-12 15:30:00,1.11897,1.11907,1.11862,1.119,9600000.0
2007-06-12 15:31:00,1.11903,1.11903,1.11901,1.11901,2600000.0
2007-06-12 15:32:00,1.1192,1.1192,1.11856,1.11908,28200000.0
2007-06-12 15:33:00,1.11899,1.11947,1.11888,1.1189,17800000.0
2007-06-12 15:34:00,1.11885,1.11885,1.1185,1.11852,14800000.0
2007-06-12 15:35:00,1.11887,1.11923,1.11842,1.11923,13800000.0
2007-06-12 15:36:00,1.11902,1.11905,1.11866,1.11885,22600000.0
2007-06-12 15:37:00,1.1188,1.11924,1.11867,1.11885,10000000.0
2007-06-12 15:38:00,1.1193,1.1196,1.1193,1.1195,18400000.0
2007-06-12 15:39:00,1.11933,1.11952,1.11914,1.1195,18400000.0
2007-06-12 15:40:00,1.11916,1.11956,1.119,1.11915,15400000.0
2007-06-12 15:41:00,1.11904,1.11918,1.1189,1.119,12600000.0
2007-06-12 15:42:00,1.11921,1.11929,1.1188,1.119,14000000.0
2007-06-12 15:43:00,1.11921,1.11969,1.11921,1.11927,16400000.0
2007-06-12 15:44:00,1.11993,1.11993,1.11931,1.11947,18600000.0
2007-06-12 15:45:00,1.1194,1.11992,1.11921,1.11921,20800000.0
2007-06-12 15:46:00,1.11957,1.11995,1.11951,1.11995,11600000.0
2007-06-12 15:47:00,1.11966,1.11966,1.11936,1.11936,15400000.0
2007-06-12 15:48:00,1.11935,1.11984,1.11935,1.11984,25200000.0
2007-06-12 15:49:00,1.11976,1.11987,1.11942,1.1196,17600000.0
2007-06-12 15:50:00,1.11955,1.11984,1.11955,1.11958,13200000.0
2007-06-12 15:51:00,1.11949,1.11949,1.11906,1.11949,13600000.0
2007-06-12 15:52:00,1.11924,1.11962,1.11921,1.11962,20600000.0
2007-06-12 15:53:00,1.11955,1.11987,1.11943,1.11975,18600000.0
2007-06-12 15:54:00,1.1196,1.11985,1.11939,1.11953,15800000.0
2007-06-12 15:55:00,1.1195,1.11992,1.11905,1.11923,16200000.0
2007-06-12 15:56:00,1.11972,1.11972,1.11925,1.11954,22000000.0
2007-06-12 15:57:00,1.11981,1.11991,1.11952,1.11991,20400000.0
2007-06-12 15:58:00,1.11974,1.11976,1.11937,1.1195,21000000.0
2007-06-12 15:59:00,1.11954,1.11983,1.11948,1.11983,31200000.0
2007-06-12 16:00:00,1.12007,1.12007,1.11933,1.11981,17600000.0
2007-06-12 16:01:00,1.11947,1.11973,1.11945,1.11945,12000000.0
2007-06-12 16:02:00,1.11929,1.11986,1.11902,1.11986,18400000.0
2007-06-12 16:03:00,1.11993,1.11993,1.11943,1.11945,13400000.0
2007-06-12 16:04:00,1.11942,1.12002,1.11933,1.11938,15800000.0
2007-06-12 16:05:00,1.11952,1.1199,1.11918,1.11989,29400000.0
2007-06-12 16:06:00,1.11963,1.11973,1.11963,1.11973,5600000.0
2007-06-12 16:07:00,1.11991,1.11991,1.11943,1.11965,13800000.0
2007-06-12 16:08:00,1.11999,1.11999,1.11959,1.11995,15400000.0
2007-06-12 16:09:00,1.11944,1.12008,1.11944,1.12008,3600000.0
2007-06-12 16:10:00,1.11977,1.11987,1.11925,1.11962,8800000.0
2007-06-12 16:11:00,1.11953,1.11953,1.11907,1.11919,8400000.0
2007-06-12 16:12:00,1.11948,1.11948,1.11948,1.11948,8600000.0
2007-06-12 16:13:00,1.11972,1.11972,1.11904,1.11905,10800000.0
2007-06-12 16:14:00,1.11931,1.11974,1.11929,1.11974,12600000.0
2007-06-12 16:15:00,1.11976,1.11989,1.11953,1.11962,20400000.0
2007-06-12 16:16:00,1.11948,1.11997,1.11943,1.11957,13400000.0
2007-06-12 16:17:00,1.1196,1.11986,1.11954,1.11986,13200000.0
2007-06-12 16:18:00,1.11957,1.11984,1.11948,1.11973,12800000.0
2007-06-12 16:19:00,1.11957,1.11959,1.1194,1.11945,21600000.0
2007-06-12 16:20:00,1.11955,1.11955,1.11892,1.11917,13800000.0
2007-06-12 16:21:00,1.11906,1.11925,1.11904,1.11925,21400000.0
2007-06-12 16:22:00,1.11921,1.11924,1.11888,1.11924,18200000.0
2007-06-12 16:23:00,1.11933,1.11953,1.11907,1.1191,12200000.0
2007-06-12 16:24:00,1.11937,1.11953,1.11919,1.11928,8400000.0
2007-06-12 16:25:00,1.1192,1.11945,1.11913,1.11945,27800000.0
2007-06-12 16:26:00,1.11949,1.11979,1.1194,1.11951,13000000.0
2007-06-12 16:27:00,1.11934,1.11978,1.11927,1.11978,34600000.0
2007-06-12 16:28:00,1.11985,1.11999,1.11955,1.11955,21400000.0
2007-06-12 16:29:00,1.11943,1.12011,1.11943,1.11973,17000000.0
2007-06-12 16:30:00,1.1198,1.11997,1.11948,1.11988,11800000.0
2007-06-12 16:31:00,1.11944,1.12008,1.11944,1.1197,14400000.0
2007-06-12 16:32:00,1.11959,1.1198,1.11949,1.1197,17600000.0
2007-06-12 16:33:00,1.11952,1.11978,1.11952,1.11957,13600000.0
2007-06-12 16:34:00,1.11989,1.11989,1.11937,1.11979,20000000.0
2007-06-12 16:35:00,1.11992,1.11992,1.11955,1.11955,14000000.0
2007-06-12 16:36:00,1.11964,1.11964,1.11911,1.11911,4200000.0
2007-06-12 16:37:00,1.1198,1.12008,1.11948,1.11963,15000000.0
2007-06-12 16:38:00,1.11962,1.11975,1.11914,1.1193,12600000.0
2007-06-12 16:39:00,1.11943,1.11943,1.11897,1.11899,12800000.0
2007-06-12 16:40:00,1.11881,1.11942,1.11841,1.11942,23200000.0
2007-06-12 16:41:00,1.11903,1.11917,1.11892,1.1191,16000000.0
2007-06-12 16:42:00,1.1191,1.11952,1.119,1.11932,24600000.0
2007-06-12 16:43:00,1.11966,1.12004,1.11966,1.11973,19200000.0
2007-06-12 16:44:00,1.12033,1.12053,1.12019,1.1202,11600000.0
2007-06-12 16:45:00,1.12013,1.12028,1.11989,1.12019,19000000.0
2007-06-12 16:46:00,1.11995,1.12008,1.1198,1.12008,19000000.0
2007-06-12 16:47:00,1.12017,1.12042,1.12009,1.1202,16200000.0
2007-06-12 16:48:00,1.12018,1.12071,1.11991,1.11991,10800000.0
2007-06-12 16:49:00,1.12013,1.12043,1.12012,1.12038,16000000.0
2007-06-12 16:50:00,1.12036,1.12077,1.12021,1.12077,11000000.0
2007-06-12 16:51:00,1.12043,1.12064,1.12024,1.12024,23600000.0
2007-06-12 16:52:00,1.12026,1.12026,1.11981,1.12008,11000000.0
2007-06-12 16:53:00,1.12034,1.12084,1.12023,1.12058,14000000.0
2007-06-12 16:54:00,1.11999,1.12025,1.11979,1.11987,35600000.0
2007-06-12 16:55:00,1.12005,1.12011,1.11996,1.11998,15400000.0
2007-06-12 16:56:00,1.12028,1.12041,1.11978,1.11978,15800000.0
2007-06-12 16:57:00,1.12003,1.12022,1.11967,1.11982,14800000.0
2007-06-12 16:58:00,1.12019,1.12029,1.11949,1.11984,26400000.0
2007-06-12 16:59:00,1.12017,1.12017,1.11959,1.1196,13600000.0
2007-06-12 17:00:00,1.1193,1.12033,1.1193,1.11966,18200000.0
2007-06-12 17:01:00,1.12003,1.12013,1.11973,1.12001,12000000.0
2007-06-12 17:02:00,1.12004,1.12042,1.11998,1.12023,19800000.0
2007-06-12 17:03:00,1.12048,1.12066,1.12033,1.12033,23600000.0
2007-06-12 17:04:00,1.12029,1.12069,1.12023,1.12025,35400000.0
2007-06-12 17:05:00,1.12052,1.12052,1.11992,1.12,16400000.0
2007-06-12 17:06:00,1.11983,1.12009,1.11978,1.11999,12400000.0
2007-06-12 17:07:00,1.12028,1.12028,1.11972,1.11996,11400000.0
2007-06-12 17:08:00,1.1201,1.1202,1.1201,1.1201,19600000.0
2007-06-12 17:09:00,1.11979,1.11979,1.11954,1.11977,19600000.0
2007-06-12 17:10:00,1.11993,1.12032,1.11958,1.11958,11800000.0
2007-06-12 17:11:00,1.12003,1.12016,1.1194,1.12016,21000000.0
2007-06-12 17:12:00,1.11936,1.1198,1.11911,1.11967,21400000.0
2007-06-12 17:13:00,1.11987,1.12008,1.11957,1.1197,15200000.0
2007-06-12 17:14:00,1.11973,1.11991,1.11959,1.1197,9400000.0
2007-06-12 17:15:00,1.11938,1.12003,1.11937,1.11983,24600000.0
2007-06-12 17:16:00,1.1199,1.12023,1.1199,1.12023,14600000.0
2007-06-12 17:17:00,1.12062,1.1208,1.12028,1.12028,18600000.0
2007-06-12 17:18:00,1.12026,1.12043,1.12002,1.12002,21800000.0
2007-06-12 17:19:00,1.1202,1.12086,1.1202,1.12056,22800000.0
2007-06-12 17:20:00,1.12052,1.1206,1.1202,1.1202,10600000.0
2007-06-12 17:21:00,1.12004,1.12046,1.11985,1.12002,49600000.0
2007-06-12 17:22:00,1.11968,1.12025,1.11968,1.12014,22200000.0
2007-06-12 17:23:00,1.12018,1.12056,1.12009,1.12045,12400000.0
2007-06-12 17:24:00,1.12073,1.12084,1.12047,1.1207,15200000.0
2007-06-12 17:25:00,1.12082,1.12109,1.12053,1.12072,14800000.0
2007-06-12 17:26:00,1.12056,1.12082,1.12037,1.12037,27600000.0
2007-06-12 17:27:00,1.12034,1.12079,1.1203,1.12047,18600000.0
2007-06-12 17:28:00,1.12062,1.12083,1.12047,1.12076,9400000.0
2007-06-12 17:29:00,1.12079,1.12079,1.12017,1.1206,20600000.0
2007-06-12 17:30:00,1.12038,1.12103,1.12036,1.12045,22800000.0
2007-06-12 17:31:00,1.12046,1.12096,1.12046,1.12058,22400000.0
2007-06-12 17:32:00,1.1211,1.1212,1.1209,1.1211,15800000.0
2007-06-12 17:33:00,1.12049,1.1211,1.12049,1.1211,15800000.0
2007-06-12 17:34:00,1.12056,1.12102,1.12037,1.12097,15200000.0
2007-06-12 17:35:00,1.12087,1.12131,1.12071,1.12092,16400000.0
2007-06-12 17:36:00,1.12094,1.12127,1.12081,1.12096,12400000.0
2007-06-12 17:37:00,1.12142,1.12142,1.12086,1.12105,13200000.0
2007-06-12 17:38:00,1.12111,1.12122,1.12078,1.12082,13800000.0
2007-06-12 17:39:00,1.12135,1.12135,1.1208,1.12103,21800000.0
2007-06-12 17:40:00,1.12068,1.12087,1.12046,1.12087,11200000.0
2007-06-12 17:41:00,1.12086,1.12095,1.12043,1.12095,14800000.0
2007-06-12 17:42:00,1.12122,1.12122,1.12037,1.12037,13000000.0
2007-06-12 17:43:00,1.12063,1.12104,1.12052,1.1206,13800000.0
2007-06-12 17:44:00,1.12071,1.12071,1.12048,1.1206,4800000.0
2007-06-12 17:45:00,1.12064,1.12082,1.11982,1.12029,25200000.0
2007-06-12 17:46:00,1.12058,1.12105,1.12052,1.12105,13000000.0
2007-06-12 17:47:00,1.1209,1.12091,1.12051,1.12051,18800000.0
2007-06-12 17:48:00,1.12097,1.12098,1.12077,1.12077,13000000.0
2007-06-12 17:49:00,1.1209,1.12091,1.12061,1.12063,20400000.0
2007-06-12 17:50:00,1.12056,1.1208,1.12049,1.12054,18000000.0
2007-06-12 17:51:00,1.12054,1.12097,1.12042,1.12054,18000000.0
2007-06-12 17:52:00,1.12055,1.12094,1.12042,1.12064,21200000.0
2007-06-12 17:53:00,1.12077,1.12142,1.12061,1.12124,10800000.0
2007-06-12 17:54:00,1.12073,1.12102,1.12066,1.121,16400000.0
2007-06-12 17:55:00,1.12092,1.1213,1.12086,1.12095,17600000.0
2007-06-12 17:56:00,1.12155,1.12155,1.12065,1.12098,17200000.0
2007-06-12 17:57:00,1.12034,1.12098,1.12034,1.12091,12800000.0
2007-06-12 17:58:00,1.12086,1.12123,1.12065,1.12071,21200000.0
2007-06-12 17:59:00,1.12121,1.12132,1.12058,1.12127,24200000.0
2007-06-12 18:00:00,1.12112,1.12112,1.12082,1.12101,15600000.0
2007-06-12 18:01:00,1.12124,1.12149,1.1211,1.12149,8200000.0
2007-06-12 18:02:00,1.12143,1.12163,1.121,1.12158,12400000.0
2007-06-12 18:03:00,1.12127,1.12146,1.12127,1.12146,10800000.0
2007-06-12 18:04:00,1.1218,1.122,1.1218,1.1219,14600000.0
2007-06-12 18:05:00,1.12175,1.12177,1.12131,1.12131,14600000.0
2007-06-12 18:06:00,1.1217,1.12191,1.12117,1.12165,29600000.0
2007-06-12 18:07:00,1.1215,1.1215,1.12112,1.12125,13400000.0
2007-06-12 18:08:00,1.12116,1.12145,1.12112,1.1212,10000000.0
2007-06-12 18:09:00,1.12183,1.12183,1.12132,1.12145,28000000.0
2007-06-12 18:10:00,1.12144,1.12144,1.12095,1.12095,14800000.0
2007-06-12 18:11:00,1.12089,1.12128,1.12089,1.12128,16600000.0
2007-06-12 18:12:00,1.12059,1.12101,1.12058,1.12069,12400000.0
2007-06-12 18:13:00,1.12048,1.12048,1.11976,1.11991,26200000.0
2007-06-12 18:14:00,1.12017,1.12026,1.12011,1.12011,12800000.0
2007-06-12 18:15:00,1.1207,1.121,1.1206,1.121,9000000.0
2007-06-12 18:16:00,1.12068,1.12068,1.12027,1.12027,9000000.0
2007-06-12 18:17:00,1.12027,1.12048,1.12019,1.12048,11600000.0
2007-06-12 18:18:00,1.1207,1.1207,1.1207,1.1207,15200000.0
2007-06-12 18:19:00,1.12017,1.12085,1.12017,1.12027,15200000.0
2007-06-12 18:20:00,1.12018,1.12018,1.11986,1.11986,9600000.0
2007-06-12 18:21:00,1.12026,1.12032,1.11986,1.12002,27000000.0
2007-06-12 18:22:00,1.12005,1.12041,1.11981,1.12023,29600000.0
2007-06-12 18:23:00,1.12035,1.121,1.12033,1.12039,16400000.0
2007-06-12 18:24:00,1.12016,1.12036,1.11995,1.12029,11000000.0
2007-06-12 18:25:00,1.12033,1.12078,1.1201,1.12063,15600000.0
2007-06-12 18:26:00,1.1209,1.1209,1.1208,1.1208,10600000.0
2007-06-12 18:27:00,1.12043,1.12049,1.12028,1.12036,10600000.0
2007-06-12 18:28:00,1.1209,1.1209,1.1208,1.1208,2600000.0
2007-06-12 18:29:00,1.1207,1.1209,1.1207,1.1209,2600000.0
2007-06-12 18:30:00,1.12024,1.12046,1.12024,1.12046,2600000.0
2007-06-12 18:31:00,1.1208,1.1209,1.1207,1.1208,18400000.0
2007-06-12 18:32:00,1.12047,1.12089,1.12027,1.12029,18400000.0
2007-06-12 18:33:00,1.12052,1.12052,1.12021,1.12021,3200000.0
2007-06-12 18:34:00,1.12014,1.1202,1.12006,1.12015,12800000.0
2007-06-12 18:35:00,1.12027,1.12043,1.12002,1.12023,13000000.0
2007-06-12 18:36:00,1.12017,1.12047,1.12017,1.12045,20200000.0
2007-06-12 18:37:00,1.12035,1.1207,1.12035,1.12054,8000000.0
2007-06-12 18:39:00,1.12047,1.12123,1.12047,1.12068,12000000.0
2007-06-12 18:40:00,1.12035,1.12048,1.12004,1.12048,32600000.0
2007-06-12 18:41:00,1.1209,1.121,1.1209,1.1209,8800000.0
2007-06-12 18:42:00,1.1207,1.121,1.1207,1.121,8800000.0
2007-06-12 18:43:00,1.1211,1.1212,1.1211,1.1212,8800000.0
2007-06-12 18:44:00,1.12087,1.1211,1.12046,1.12097,8800000.0
2007-06-12 18:45:00,1.12072,1.12072,1.12065,1.12065,3200000.0
2007-06-12 18:46:00,1.12052,1.12052,1.12019,1.1203,17800000.0
2007-06-12 18:47:00,1.12037,1.12073,1.12013,1.12044,13200000.0
2007-06-12 18:48:00,1.12033,1.12074,1.12029,1.12074,36200000.0
2007-06-12 18:49:00,1.12037,1.12082,1.12037,1.12057,23800000.0
2007-06-12 18:50:00,1.121,1.121,1.1209,1.1209,10800000.0
2007-06-12 18:51:00,1.121,1.1211,1.121,1.121,10800000.0
2007-06-12 18:52:00,1.1209,1.121,1.1208,1.1209,10800000.0
2007-06-12 18:53:00,1.1208,1.1209,1.1208,1.1209,10800000.0
2007-06-12 18:54:00,1.1208,1.1208,1.1207,1.1207,10800000.0
2007-06-12 18:55:00,1.1208,1.1208,1.1208,1.1208,10800000.0
2007-06-12 18:56:00,1.12013,1.12071,1.12013,1.12035,10800000.0
2007-06-12 18:57:00,1.1209,1.1209,1.1208,1.1208,14000000.0
2007-06-12 18:58:00,1.12055,1.12079,1.12037,1.12045,14000000.0
2007-06-12 18:59:00,1.1206,1.1206,1.12022,1.12024,9600000.0
2007-06-12 19:00:00,1.1204,1.12051,1.12013,1.12014,8800000.0
2007-06-12 19:01:00,1.12,1.12033,1.11992,1.11992,12200000.0
2007-06-12 19:02:00,1.11998,1.12042,1.11998,1.12023,35400000.0
2007-06-12 19:03:00,1.12028,1.12057,1.12028,1.12041,9400000.0
2007-06-12 19:04:00,1.12109,1.12109,1.12045,1.12084,16600000.0
2007-06-12 19:05:00,1.12065,1.12082,1.12036,1.12067,16600000.0
2007-06-12 19:06:00,1.12104,1.12104,1.12034,1.12079,20400000.0
2007-06-12 19:07:00,1.12105,1.12105,1.12011,1.1203,9800000.0
2007-06-12 19:08:00,1.12059,1.12063,1.12059,1.12063,3200000.0
2007-06-12 19:10:00,1.12068,1.12068,1.12024,1.12055,5800000.0
2007-06-12 19:11:00,1.12053,1.12053,1.12035,1.12045,13000000.0
2007-06-12 19:12:00,1.121,1.121,1.1208,1.1208,33000000.0
2007-06-12 19:13:00,1.1204,1.12062,1.12033,1.12034,33000000.0
2007-06-12 19:14:00,1.12039,1.12076,1.12039,1.12043,11800000.0
2007-06-12 19:15:00,1.121,1.1211,1.121,1.121,23400000.0
2007-06-12 19:16:00,1.1209,1.1209,1.1209,1.1209,23400000.0
2007-06-12 19:17:00,1.1202,1.12067,1.1202,1.12038,23400000.0
2007-06-12 19:18:00,1.12028,1.12074,1.12016,1.12074,12800000.0
2007-06-12 19:19:00,1.121,1.121,1.1208,1.1208,29800000.0
2007-06-12 19:20:00,1.1209,1.1209,1.1208,1.1208,29800000.0
2007-06-12 19:21:00,1.1209,1.1209,1.1208,1.1208,29800000.0
2007-06-12 19:22:00,1.121,1.121,1.1209,1.1209,29800000.0
2007-06-12 19:23:00,1.1208,1.1209,1.1208,1.1209,29800000.0
2007-06-12 19:24:00,1.1208,1.1208,1.1208,1.1208,29800000.0
2007-06-12 19:25:00,1.1209,1.1209,1.1209,1.1209,29800000.0
2007-06-12 19:26:00,1.1208,1.1208,1.1208,1.1208,29800000.0
2007-06-12 19:27:00,1.12072,1.12098,1.12023,1.12044,29800000.0
2007-06-12 19:29:00,1.12047,1.12063,1.12032,1.12057,13600000.0
2007-06-12 19:31:00,1.12008,1.1205,1.12008,1.12025,23400000.0
2007-06-12 19:32:00,1.12072,1.12072,1.12015,1.12054,13800000.0
2007-06-12 19:33:00,1.12061,1.12093,1.12039,1.1207,12200000.0
2007-06-12 19:34:00,1.12068,1.12085,1.1206,1.12075,9600000.0
2007-06-12 19:35:00,1.12059,1.12101,1.12042,1.12056,20800000.0
2007-06-12 19:37:00,1.12078,1.12104,1.12049,1.12104,9600000.0
2007-06-12 19:38:00,1.12047,1.12098,1.12047,1.12067,6800000.0
2007-06-12 19:39:00,1.1211,1.1211,1.1211,1.1211,27600000.0
2007-06-12 19:40:00,1.1212,1.1213,1.1211,1.1213,27600000.0
2007-06-12 19:41:00,1.12093,1.12115,1.12057,1.12097,27600000.0
2007-06-12 19:42:00,1.12065,1.12101,1.12065,1.12069,24400000.0
2007-06-12 19:43:00,1.12044,1.12071,1.12044,1.12066,8400000.0
2007-06-12 19:46:00,1.12061,1.12093,1.12061,1.12093,5600000.0
2007-06-12 19:48:00,1.12091,1.12097,1.1206,1.1206,22000000.0
2007-06-12 19:49:00,1.1205,1.1205,1.12,1.12022,7600000.0
2007-06-12 19:50:00,1.12042,1.12044,1.11998,1.12044,6800000.0
2007-06-12 19:51:00,1.12031,1.12048,1.11984,1.12048,22600000.0
2007-06-12 19:52:00,1.12018,1.1207,1.12018,1.1204,7400000.0
2007-06-12 19:53:00,1.121,1.121,1.121,1.121,18000000.0
2007-06-12 19:54:00,1.12018,1.12059,1.12017,1.12028,18000000.0
2007-06-12 19:55:00,1.12028,1.12063,1.12028,1.12038,18200000.0
2007-06-12 19:56:00,1.12029,1.12046,1.11993,1.11993,15600000.0
2007-06-12 19:57:00,1.12026,1.12026,1.12006,1.1202,8000000.0
2007-06-12 19:58:00,1.12037,1.12051,1.12005,1.12034,17600000.0
2007-06-12 19:59:00,1.121,1.121,1.121,1.121,12200000.0
2007-06-12 20:00:00,1.1209,1.1209,1.1209,1.1209,12200000.0
2007-06-12 20:01:00,1.12051,1.12084,1.12045,1.12071,12200000.0
2007-06-12 20:02:00,1.12029,1.12051,1.12029,1.12038,16000000.0
2007-06-12 20:03:00,1.12032,1.12065,1.11994,1.12039,23200000.0
2007-06-12 20:04:00,1.1208,1.1209,1.1208,1.1209,16800000.0
2007-06-12 20:05:00,1.1208,1.1209,1.1208,1.1209,16800000.0
2007-06-12 20:06:00,1.1208,1.1208,1.1208,1.1208,16800000.0
2007-06-12 20:07:00,1.12032,1.12067,1.12032,1.12054,16800000.0
2007-06-12 20:08:00,1.12043,1.12065,1.12037,1.12052,14800000.0
2007-06-12 20:09:00,1.12079,1.12089,1.12046,1.12089,15800000.0
2007-06-12 20:10:00,1.12085,1.12085,1.12046,1.1206,12800000.0
2007-06-12 20:11:00,1.12044,1.12085,1.12039,1.12085,15400000.0
2007-06-12 20:13:00,1.1212,1.1212,1.1212,1.1212,4200000.0
2007-06-12 20:14:00,1.12074,1.12074,1.12056,1.12056,4200000.0
2007-06-12 20:15:00,1.12088,1.12088,1.12048,1.12084,14000000.0
2007-06-12 20:17:00,1.1212,1.1212,1.1211,1.1211,14600000.0
2007-06-12 20:18:00,1.1212,1.1212,1.1211,1.1211,14600000.0
2007-06-12 20:19:00,1.12057,1.12091,1.12053,1.12078,14600000.0
2007-06-12 20:20:00,1.12077,1.12104,1.12028,1.12046,11800000.0
2007-06-12 20:21:00,1.12052,1.12079,1.12052,1.12074,11600000.0
2007-06-12 20:22:00,1.12079,1.1209,1.12079,1.1209,5400000.0
2007-06-12 20:23:00,1.12091,1.12102,1.12077,1.12102,16000000.0
2007-06-12 20:24:00,1.1204,1.12103,1.12026,1.12103,12400000.0
2007-06-12 20:25:00,1.12072,1.12094,1.12072,1.12075,12000000.0
2007-06-12 20:26:00,1.12087,1.12087,1.12027,1.12046,20200000.0
2007-06-12 20:27:00,1.12099,1.12099,1.12069,1.12071,6000000.0
2007-06-12 20:28:00,1.12066,1.12074,1.12049,1.12059,10400000.0
2007-06-12 20:29:00,1.12052,1.12056,1.12052,1.12056,2600000.0
2007-06-12 20:30:00,1.12051,1.1211,1.12019,1.12056,18200000.0
2007-06-12 20:31:00,1.1209,1.1209,1.1208,1.1208,12200000.0
2007-06-12 20:32:00,1.12078,1.12078,1.12017,1.12051,12200000.0
2007-06-12 20:33:00,1.12061,1.12061,1.12025,1.12025,4200000.0
2007-06-12 20:34:00,1.121,1.121,1.1208,1.1208,2600000.0
2007-06-12 20:35:00,1.1207,1.1208,1.1207,1.1208,2600000.0
2007-06-12 20:36:00,1.12034,1.12034,1.12031,1.12031,2600000.0
2007-06-12 20:37:00,1.12012,1.1204,1.12007,1.12022,8400000.0
2007-06-12 20:38:00,1.12031,1.12035,1.12024,1.12035,15600000.0
2007-06-12 20:39:00,1.12017,1.1205,1.12017,1.1202,19200000.0
2007-06-12 20:40:00,1.12036,1.12036,1.11996,1.12001,14000000.0
2007-06-12 20:41:00,1.11988,1.11996,1.11949,1.11949,11000000.0
2007-06-12 20:42:00,1.1198,1.1205,1.1198,1.11997,8800000.0
2007-06-12 20:43:00,1.12041,1.12099,1.12006,1.12099,9600000.0
2007-06-12 20:44:00,1.12056,1.12067,1.12042,1.12042,8400000.0
2007-06-12 20:45:00,1.12058,1.12058,1.11999,1.12035,17000000.0
2007-06-12 20:46:00,1.12061,1.12087,1.12044,1.12044,13200000.0
2007-06-12 20:47:00,1.12071,1.12071,1.12027,1.12031,4000000.0
2007-06-12 20:48:00,1.12016,1.12021,1.11998,1.12021,5600000.0
2007-06-12 20:49:00,1.12008,1.12015,1.11988,1.11988,12400000.0
2007-06-12 20:50:00,1.1202,1.1203,1.1202,1.1203,11800000.0
2007-06-12 20:51:00,1.11991,1.12036,1.11991,1.12005,11800000.0
2007-06-12 20:52:00,1.12002,1.12037,1.12,1.12028,11400000.0
2007-06-12 20:53:00,1.12019,1.12019,1.12005,1.12005,18600000.0
2007-06-12 20:54:00,1.12013,1.12033,1.12009,1.12033,13800000.0
2007-06-12 20:55:00,1.12035,1.12051,1.1201,1.1201,11800000.0
2007-06-12 20:56:00,1.12065,1.12083,1.12039,1.12039,20400000.0
2007-06-12 20:57:00,1.12015,1.12044,1.11955,1.11971,16600000.0
2007-06-12 20:58:00,1.11984,1.12013,1.11984,1.12002,11400000.0
2007-06-12 20:59:00,1.12004,1.12027,1.11996,1.12025,15800000.0
2007-06-12 21:00:00,1.11996,1.11996,1.11928,1.11965,26800000.0
2007-06-12 21:01:00,1.11971,1.11994,1.11941,1.1195,17200000.0
2007-06-12 21:02:00,1.11952,1.11993,1.11952,1.11967,23800000.0
2007-06-12 21:03:00,1.11951,1.12005,1.11942,1.11955,15400000.0
2007-06-12 21:04:00,1.11952,1.11967,1.11952,1.11967,3400000.0
2007-06-12 21:05:00,1.11961,1.11961,1.11938,1.11957,17000000.0
2007-06-12 21:06:00,1.11972,1.12008,1.11932,1.11986,11600000.0
2007-06-12 21:07:00,1.12007,1.12007,1.11978,1.11978,11800000.0
2007-06-12 21:08:00,1.12004,1.12004,1.11966,1.11988,10600000.0
2007-06-12 21:09:00,1.11966,1.12025,1.11966,1.12014,23200000.0
2007-06-12 21:10:00,1.12014,1.12028,1.12012,1.12028,6600000.0
2007-06-12 21:11:00,1.12026,1.12027,1.1196,1.12027,9600000.0
2007-06-12 21:12:00,1.12015,1.1202,1.11981,1.1201,16400000.0
2007-06-12 21:14:00,1.1202,1.1202,1.1202,1.1202,10600000.0
2007-06-12 21:15:00,1.11944,1.11996,1.11944,1.11985,10600000.0
2007-06-12 21:16:00,1.11994,1.12045,1.11994,1.12025,14600000.0
2007-06-12 21:17:00,1.12023,1.12028,1.11994,1.11994,8800000.0
2007-06-12 21:18:00,1.11928,1.12017,1.11908,1.12017,6600000.0
2007-06-12 21:19:00,1.11984,1.11995,1.11979,1.11995,6200000.0
2007-06-12 21:20:00,1.1198,1.11998,1.11955,1.11955,10800000.0
2007-06-12 21:21:00,1.11941,1.11978,1.11941,1.11967,18800000.0
2007-06-12 21:22:00,1.1195,1.11982,1.11941,1.11975,7200000.0
2007-06-12 21:23:00,1.1204,1.1204,1.1204,1.1204,7400000.0
2007-06-12 21:24:00,1.11953,1.12012,1.11953,1.11974,7400000.0
2007-06-12 21:25:00,1.11926,1.11946,1.11914,1.11916,15400000.0
2007-06-12 21:26:00,1.11907,1.11943,1.11907,1.11943,5800000.0
2007-06-12 21:27:00,1.11957,1.11957,1.11954,1.11954,4200000.0
2007-06-12 21:28:00,1.11972,1.11987,1.11947,1.11979,19600000.0
2007-06-12 21:29:00,1.11966,1.11966,1.11962,1.11962,3200000.0
2007-06-12 21:30:00,1.11978,1.12014,1.11938,1.11991,23200000.0
2007-06-12 21:31:00,1.11969,1.12027,1.11943,1.12015,14800000.0
2007-06-12 21:32:00,1.11961,1.11998,1.11961,1.11998,4200000.0
2007-06-12 21:33:00,1.11969,1.11989,1.11962,1.11989,11600000.0
2007-06-12 21:34:00,1.11982,1.11995,1.11976,1.11993,10800000.0
2007-06-12 21:35:00,1.11983,1.12022,1.11979,1.12,28800000.0
2007-06-12 21:36:00,1.11986,1.11995,1.11961,1.11969,16200000.0
2007-06-12 21:37:00,1.11992,1.11992,1.1192,1.1192,6800000.0
2007-06-12 21:38:00,1.11913,1.11964,1.11886,1.11933,18200000.0
2007-06-12 21:39:00,1.11961,1.11988,1.11961,1.11988,12200000.0
2007-06-12 21:40:00,1.11981,1.11981,1.11928,1.11973,9200000.0
2007-06-12 21:41:00,1.1206,1.1206,1.1204,1.1206,14400000.0
2007-06-12 21:42:00,1.1204,1.1204,1.1204,1.1204,14400000.0
2007-06-12 21:43:00,1.12021,1.12021,1.11971,1.11997,14400000.0
2007-06-12 21:44:00,1.11949,1.11977,1.11949,1.11971,13200000.0
2007-06-12 21:45:00,1.12015,1.12027,1.11978,1.11994,11200000.0
2007-06-12 21:46:00,1.11964,1.12011,1.11952,1.11975,23400000.0
2007-06-12 21:47:00,1.11965,1.12004,1.11965,1.12004,9000000.0
2007-06-12 21:48:00,1.12007,1.12011,1.11989,1.12011,17400000.0
2007-06-12 21:49:00,1.11982,1.12012,1.11954,1.11959,17000000.0
2007-06-12 21:50:00,1.1196,1.12003,1.1196,1.11976,18800000.0
2007-06-12 21:51:00,1.11988,1.11998,1.11982,1.11987,8200000.0
2007-06-12 21:52:00,1.12001,1.12025,1.11976,1.11976,16400000.0
2007-06-12 21:53:00,1.11953,1.11997,1.11953,1.11997,10400000.0
2007-06-12 21:54:00,1.11978,1.12029,1.11959,1.11959,12400000.0
2007-06-12 21:55:00,1.11968,1.11983,1.1195,1.11981,11800000.0
2007-06-12 21:56:00,1.11951,1.11964,1.11943,1.11964,18600000.0
2007-06-12 21:57:00,1.11972,1.12007,1.11972,1.11998,7400000.0
2007-06-12 21:58:00,1.1202,1.1202,1.1202,1.1202,13400000.0
2007-06-12 21:59:00,1.11959,1.11973,1.11955,1.11968,13400000.0
2007-06-12 22:00:00,1.11984,1.11984,1.11949,1.11967,16200000.0
2007-06-12 22:01:00,1.11966,1.12025,1.1196,1.11975,14600000.0
2007-06-12 22:02:00,1.12012,1.12012,1.11977,1.1201,18800000.0
2007-06-12 22:03:00,1.11951,1.11958,1.11937,1.11957,17600000.0
2007-06-12 22:04:00,1.11979,1.11984,1.11975,1.11975,10200000.0
2007-06-12 22:05:00,1.12,1.12018,1.11965,1.11974,13200000.0
2007-06-12 22:06:00,1.11967,1.11985,1.11967,1.11985,9600000.0
2007-06-12 22:07:00,1.1204,1.1206,1.1204,1.1204,6000000.0
2007-06-12 22:08:00,1.12,1.12015,1.11984,1.11984,6000000.0
2007-06-12 22:09:00,1.11999,1.12005,1.11968,1.12,8400000.0
2007-06-12 22:10:00,1.12013,1.12044,1.11998,1.12042,17600000.0
2007-06-12 22:11:00,1.12013,1.12031,1.11978,1.12012,22200000.0
2007-06-12 22:12:00,1.11993,1.12019,1.11993,1.12009,6800000.0
2007-06-12 22:13:00,1.11989,1.12034,1.11989,1.12006,12200000.0
2007-06-12 22:14:00,1.12028,1.12028,1.11997,1.12012,8800000.0
2007-06-12 22:15:00,1.11985,1.12003,1.11975,1.11975,7000000.0
2007-06-12 22:16:00,1.11961,1.12009,1.11959,1.11963,15400000.0
2007-06-12 22:17:00,1.11979,1.11993,1.11971,1.11979,9200000.0
2007-06-12 22:18:00,1.12003,1.12042,1.11997,1.12013,22800000.0
2007-06-12 22:19:00,1.12013,1.12034,1.11976,1.11997,18000000.0
2007-06-12 22:20:00,1.11987,1.11995,1.11987,1.11995,8000000.0
2007-06-12 22:21:00,1.1202,1.1204,1.1202,1.1204,23000000.0
2007-06-12 22:22:00,1.12014,1.12014,1.11972,1.11996,23000000.0
2007-06-12 22:23:00,1.12021,1.12022,1.11992,1.12001,19400000.0
2007-06-12 22:24:00,1.12016,1.12016,1.11952,1.11952,10000000.0
2007-06-12 22:25:00,1.12018,1.12036,1.12015,1.12019,19600000.0
2007-06-12 22:26:00,1.12034,1.12052,1.11992,1.12013,18000000.0
2007-06-12 22:27:00,1.12057,1.12066,1.1202,1.12066,9000000.0
2007-06-12 22:28:00,1.12057,1.12068,1.12045,1.12057,7600000.0
2007-06-12 22:29:00,1.12064,1.12095,1.12047,1.12052,24000000.0
2007-06-12 22:30:00,1.12043,1.12097,1.1202,1.12097,23800000.0
2007-06-12 22:31:00,1.121,1.12141,1.12097,1.12141,16600000.0
2007-06-12 22:32:00,1.12098,1.12186,1.12098,1.12186,15400000.0
2007-06-12 22:33:00,1.12146,1.12148,1.12146,1.12148,7200000.0
2007-06-12 22:34:00,1.12104,1.12112,1.12098,1.12104,10600000.0
2007-06-12 22:35:00,1.12143,1.12157,1.12092,1.12092,22000000.0
2007-06-12 22:36:00,1.12138,1.12138,1.12111,1.12111,13800000.0
2007-06-12 22:37:00,1.12113,1.12152,1.12113,1.12152,13200000.0
2007-06-12 22:38:00,1.1219,1.1219,1.1216,1.1216,14400000.0
2007-06-12 22:39:00,1.1212,1.12153,1.12114,1.1212,14400000.0
2007-06-12 22:40:00,1.12114,1.12132,1.12092,1.12096,18800000.0
2007-06-12 22:41:00,1.12087,1.12128,1.12087,1.12108,7800000.0
2007-06-12 22:42:00,1.12123,1.12128,1.12072,1.12128,12200000.0
2007-06-12 22:43:00,1.12138,1.12144,1.12096,1.12139,14000000.0
2007-06-12 22:44:00,1.12141,1.12141,1.1208,1.12095,10600000.0
2007-06-12 22:45:00,1.12048,1.12105,1.12048,1.12105,21600000.0
2007-06-12 22:46:00,1.12105,1.12135,1.12092,1.12096,15400000.0
2007-06-12 22:47:00,1.12118,1.12147,1.12118,1.12147,6400000.0
2007-06-12 22:48:00,1.12156,1.12156,1.12112,1.12123,18200000.0
2007-06-12 22:49:00,1.12143,1.1215,1.12098,1.12111,16000000.0
2007-06-12 22:50:00,1.12103,1.12117,1.12085,1.12098,7200000.0
2007-06-12 22:51:00,1.12077,1.12109,1.12077,1.12096,19800000.0
2007-06-12 22:52:00,1.12095,1.12116,1.1207,1.12116,7800000.0
2007-06-12 22:53:00,1.12096,1.1213,1.12096,1.12107,12800000.0
2007-06-12 22:54:00,1.12099,1.12107,1.12077,1.12107,20600000.0
2007-06-12 22:55:00,1.12091,1.12137,1.12067,1.12123,16400000.0
2007-06-12 22:56:00,1.12178,1.12194,1.1213,1.1213,8400000.0
2007-06-12 22:57:00,1.12184,1.12216,1.1215,1.12169,12200000.0
2007-06-12 22:58:00,1.12087,1.12119,1.12029,1.12119,10800000.0
2007-06-12 22:59:00,1.121,1.12134,1.12061,1.12061,17400000.0
2007-06-12 23:00:00,1.12058,1.12068,1.12039,1.12039,19400000.0
2007-06-12 23:01:00,1.12035,1.12039,1.12018,1.12031,19400000.0
2007-06-12 23:02:00,1.12054,1.12054,1.12004,1.12053,17400000.0
2007-06-12 23:03:00,1.12061,1.12078,1.12037,1.12057,11400000.0
2007-06-12 23:04:00,1.12037,1.12037,1.11969,1.11985,21200000.0
2007-06-12 23:05:00,1.12028,1.12041,1.12027,1.1204,6800000.0
2007-06-12 23:06:00,1.12011,1.12043,1.11985,1.12023,17000000.0
2007-06-12 23:07:00,1.12067,1.12077,1.12043,1.12049,12400000.0
2007-06-12 23:08:00,1.12045,1.12098,1.12019,1.12075,8200000.0
2007-06-12 23:09:00,1.12037,1.12037,1.11998,1.12028,15400000.0
2007-06-12 23:10:00,1.12031,1.12056,1.12031,1.12056,14400000.0
2007-06-12 23:11:00,1.12061,1.12085,1.12015,1.12085,10200000.0
2007-06-12 23:12:00,1.12016,1.12103,1.12016,1.12064,25400000.0
2007-06-12 23:13:00,1.12046,1.12068,1.12033,1.12053,13600000.0
2007-06-12 23:14:00,1.12011,1.12066,1.11972,1.12066,7400000.0
2007-06-12 23:15:00,1.12049,1.1207,1.12029,1.12059,10800000.0
2007-06-12 23:16:00,1.12063,1.12063,1.12059,1.12059,2600000.0
2007-06-12 23:17:00,1.12115,1.12134,1.12082,1.12082,14000000.0
2007-06-12 23:18:00,1.1208,1.12116,1.12074,1.12116,10400000.0
2007-06-12 23:19:00,1.12103,1.12113,1.12087,1.12113,11000000.0
2007-06-12 23:20:00,1.12098,1.12098,1.12091,1.12091,3200000.0
2007-06-12 23:21:00,1.1212,1.1214,1.1212,1.1212,3600000.0
2007-06-12 23:22:00,1.12065,1.12094,1.12065,1.12074,3600000.0
2007-06-12 23:23:00,1.12107,1.12107,1.12077,1.12091,9200000.0
2007-06-12 23:24:00,1.12116,1.12154,1.12074,1.1211,14600000.0
2007-06-12 23:25:00,1.12095,1.12122,1.12095,1.12103,9200000.0
2007-06-12 23:27:00,1.12139,1.12139,1.12099,1.12112,13800000.0
2007-06-12 23:28:00,1.12086,1.1214,1.12086,1.1214,9400000.0
2007-06-12 23:29:00,1.12101,1.12101,1.12034,1.12034,15600000.0
2007-06-12 23:30:00,1.12075,1.12082,1.12049,1.12071,17000000.0
2007-06-12 23:31:00,1.1209,1.1209,1.12043,1.12051,13800000.0
2007-06-12 23:32:00,1.12025,1.12053,1.12005,1.12005,15200000.0
2007-06-12 23:33:00,1.12005,1.12038,1.11995,1.11995,14400000.0
2007-06-12 23:34:00,1.12014,1.12051,1.12014,1.12051,3600000.0
2007-06-12 23:35:00,1.12038,1.12062,1.12002,1.12002,28000000.0
2007-06-12 23:36:00,1.12049,1.121,1.12049,1.121,11000000.0
2007-06-12 23:37:00,1.12051,1.12051,1.12017,1.12017,8400000.0
2007-06-12 23:38:00,1.12051,1.12051,1.12026,1.12026,7600000.0
2007-06-12 23:39:00,1.12058,1.12114,1.12058,1.12109,10600000.0
2007-06-12 23:40:00,1.12054,1.12061,1.11993,1.12044,22400000.0
2007-06-12 23:41:00,1.12068,1.12114,1.12068,1.1207,9800000.0
2007-06-12 23:42:00,1.12149,1.12149,1.12094,1.12094,10600000.0
2007-06-12 23:43:00,1.12089,1.12134,1.12072,1.1211,12400000.0
2007-06-12 23:44:00,1.1217,1.122,1.1217,1.1218,13000000.0
2007-06-12 23:45:00,1.12126,1.12146,1.12119,1.12119,13000000.0
2007-06-12 23:46:00,1.12144,1.12174,1.12144,1.12168,17200000.0
2007-06-12 23:47:00,1.12126,1.12138,1.12124,1.12124,9800000.0
2007-06-12 23:48:00,1.12128,1.12136,1.12128,1.12136,11200000.0
2007-06-12 23:49:00,1.1213,1.12142,1.1211,1.12115,8200000.0
2007-06-12 23:50:00,1.12159,1.12169,1.12127,1.12127,12200000.0
2007-06-12 23:51:00,1.12121,1.12153,1.12121,1.12146,19400000.0
2007-06-12 23:52:00,1.12145,1.12156,1.12121,1.12156,15200000.0
2007-06-12 23:53:00,1.12141,1.12141,1.12083,1.12136,18000000.0
2007-06-12 23:54:00,1.12131,1.12137,1.12079,1.12119,16000000.0
2007-06-12 23:55:00,1.12142,1.12147,1.12103,1.12147,25800000.0
2007-06-12 23:56:00,1.12165,1.12165,1.12124,1.12154,6600000.0
2007-06-12 23:57:00,1.12149,1.12177,1.1212,1.12125,9800000.0
2007-06-12 23:58:00,1.12131,1.12187,1.12116,1.12187,23600000.0
2007-06-12 23:59:00,1.1221,1.1221,1.122,1.122,9400000.0
2007-06-13 00:00:00,1.1221,1.1222,1.1221,1.1221,9400000.0
2007-06-13 00:01:00,1.12174,1.12186,1.12131,1.12131,9400000.0
2007-06-13 00:02:00,1.1223,1.1223,1.1221,1.1223,12400000.0
2007-06-13 00:03:00,1.12179,1.12196,1.12155,1.12158,12400000.0
2007-06-13 00:04:00,1.12177,1.12192,1.1217,1.1219,13000000.0
2007-06-13 00:05:00,1.12182,1.12208,1.12171,1.12171,9400000.0
2007-06-13 00:06:00,1.12181,1.12213,1.12166,1.12213,22000000.0
2007-06-13 00:07:00,1.12198,1.12198,1.12142,1.12192,9400000.0
2007-06-13 00:08:00,1.12159,1.12159,1.12094,1.12115,27400000.0
2007-06-13 00:09:00,1.12146,1.12146,1.12105,1.12105,11400000.0
2007-06-13 00:10:00,1.1209,1.12144,1.1209,1.12114,25000000.0
2007-06-13 00:11:00,1.12158,1.12158,1.12077,1.12129,16600000.0
2007-06-13 00:12:00,1.1217,1.1217,1.1216,1.1216,12000000.0
2007-06-13 00:13:00,1.12128,1.12149,1.12128,1.12149,12000000.0
2007-06-13 00:14:00,1.12127,1.12146,1.12101,1.12133,13200000.0
2007-06-13 00:15:00,1.12102,1.12155,1.12102,1.12125,10200000.0
2007-06-13 00:16:00,1.12119,1.12131,1.12094,1.12131,10800000.0
2007-06-13 00:17:00,1.12114,1.12119,1.12107,1.12119,6000000.0
2007-06-13 00:18:00,1.12114,1.12126,1.12105,1.12105,6400000.0
2007-06-13 00:19:00,1.1211,1.12135,1.12084,1.12123,10200000.0
2007-06-13 00:20:00,1.12105,1.1215,1.12105,1.12126,31200000.0
2007-06-13 00:21:00,1.12107,1.12107,1.12098,1.12103,10800000.0
2007-06-13 00:22:00,1.12077,1.12102,1.12072,1.12102,5800000.0
2007-06-13 00:23:00,1.12088,1.121,1.12082,1.12089,11200000.0
2007-06-13 00:24:00,1.12071,1.12105,1.12065,1.12071,11000000.0
2007-06-13 00:25:00,1.12035,1.12047,1.12015,1.12015,17200000.0
2007-06-13 00:26:00,1.12085,1.12085,1.12041,1.12081,13200000.0
2007-06-13 00:27:00,1.12057,1.12057,1.12011,1.12045,7200000.0
2007-06-13 00:28:00,1.12034,1.12072,1.1202,1.1202,12200000.0
2007-06-13 00:29:00,1.12019,1.1206,1.12007,1.12054,22400000.0
2007-06-13 00:30:00,1.11988,1.12041,1.11988,1.12041,4000000.0
2007-06-13 00:31:00,1.12029,1.12029,1.11983,1.11987,6200000.0
2007-06-13 00:32:00,1.11991,1.12069,1.1198,1.12036,34600000.0
2007-06-13 00:33:00,1.12032,1.12032,1.12001,1.12029,21600000.0
2007-06-13 00:34:00,1.1204,1.12068,1.1204,1.1204,8200000.0
2007-06-13 00:35:00,1.12032,1.12083,1.12032,1.12049,10200000.0
2007-06-13 00:36:00,1.12045,1.12072,1.12045,1.12072,4400000.0
2007-06-13 00:37:00,1.12076,1.12095,1.12012,1.12095,9600000.0
2007-06-13 00:38:00,1.12077,1.12088,1.12054,1.12057,12200000.0
2007-06-13 00:39:00,1.12081,1.12086,1.12058,1.12058,30200000.0
2007-06-13 00:40:00,1.12039,1.12106,1.12039,1.12061,11800000.0
2007-06-13 00:41:00,1.12036,1.1205,1.12027,1.1205,16400000.0
2007-06-13 00:42:00,1.12029,1.12063,1.12029,1.12045,12600000.0
2007-06-13 00:43:00,1.12034,1.12058,1.11994,1.11994,18200000.0
2007-06-13 00:44:00,1.12035,1.12053,1.12035,1.12044,20200000.0
2007-06-13 00:45:00,1.12015,1.12039,1.12015,1.12039,31600000.0
2007-06-13 00:46:00,1.1201,1.1205,1.1201,1.1205,16600000.0
2007-06-13 00:47:00,1.12056,1.12083,1.12042,1.12046,14800000.0
2007-06-13 00:48:00,1.12078,1.12089,1.12048,1.12087,13000000.0
2007-06-13 00:49:00,1.12102,1.12106,1.12085,1.12085,12800000.0
2007-06-13 00:50:00,1.1207,1.12115,1.1205,1.12077,18400000.0
2007-06-13 00:51:00,1.12104,1.12119,1.12043,1.12098,16600000.0
2007-06-13 00:52:00,1.12064,1.1213,1.12052,1.12083,18000000.0
2007-06-13 00:53:00,1.1205,1.12087,1.12035,1.12061,20800000.0
2007-06-13 00:54:00,1.1212,1.1212,1.1211,1.1212,12400000.0
2007-06-13 00:55:00,1.12067,1.12117,1.12054,1.12078,12400000.0
2007-06-13 00:56:00,1.12098,1.12106,1.12029,1.12082,11800000.0
2007-06-13 00:57:00,1.12087,1.12094,1.12079,1.12083,11800000.0
2007-06-13 00:58:00,1.12091,1.12135,1.12081,1.12095,11800000.0
2007-06-13 00:59:00,1.12073,1.12149,1.12061,1.12061,9200000.0
2007-06-13 01:00:00,1.12083,1.12149,1.12083,1.12131,9400000.0
2007-06-13 01:01:00,1.12144,1.12169,1.12144,1.12152,17600000.0
2007-06-13 01:02:00,1.12135,1.12135,1.121,1.12108,26800000.0
2007-06-13 01:03:00,1.121,1.12134,1.12063,1.12063,11000000.0
2007-06-13 01:04:00,1.121,1.12125,1.12078,1.12104,16600000.0
2007-06-13 01:05:00,1.12097,1.12135,1.12094,1.12125,17600000.0
2007-06-13 01:06:00,1.12098,1.12141,1.12083,1.12083,12400000.0
2007-06-13 01:07:00,1.12121,1.12169,1.12121,1.12166,10000000.0
2007-06-13 01:08:00,1.12126,1.12149,1.1212,1.1212,16600000.0
2007-06-13 01:09:00,1.12173,1.12173,1.12114,1.12169,13000000.0
2007-06-13 01:10:00,1.12181,1.12189,1.1212,1.12147,15800000.0
2007-06-13 01:11:00,1.12127,1.12192,1.12115,1.12192,9800000.0
2007-06-13 01:12:00,1.12103,1.1218,1.12103,1.12135,15000000.0
2007-06-13 01:13:00,1.12127,1.12153,1.12088,1.12122,9600000.0
2007-06-13 01:14:00,1.12146,1.12151,1.12107,1.12142,17000000.0
2007-06-13 01:15:00,1.12139,1.12141,1.12103,1.12109,35800000.0
2007-06-13 01:16:00,1.12098,1.12148,1.12054,1.12097,30000000.0
2007-06-13 01:17:00,1.12121,1.12169,1.12098,1.12126,10400000.0
2007-06-13 01:18:00,1.12107,1.12119,1.12079,1.12115,17400000.0
2007-06-13 01:19:00,1.1209,1.1217,1.1209,1.12116,14000000.0
2007-06-13 01:20:00,1.12115,1.12156,1.12107,1.12109,9400000.0
2007-06-13 01:21:00,1.1215,1.12169,1.12108,1.12166,18400000.0
2007-06-13 01:22:00,1.12153,1.12159,1.12109,1.12109,21800000.0
2007-06-13 01:23:00,1.12103,1.12124,1.12098,1.12105,8000000.0
2007-06-13 01:24:00,1.1212,1.1212,1.12118,1.12118,5600000.0
2007-06-13 01:25:00,1.12112,1.12144,1.12088,1.12144,23800000.0
2007-06-13 01:26:00,1.1218,1.1218,1.1218,1.1218,23200000.0
2007-06-13 01:27:00,1.12103,1.12156,1.12103,1.12142,23200000.0
2007-06-13 01:28:00,1.12141,1.12142,1.12101,1.12101,17600000.0
2007-06-13 01:29:00,1.12099,1.12184,1.12095,1.12167,12400000.0
2007-06-13 01:30:00,1.12143,1.12211,1.1213,1.12211,8400000.0
2007-06-13 01:31:00,1.12198,1.12203,1.12172,1.12172,13600000.0
2007-06-13 01:32:00,1.12205,1.12206,1.12177,1.12185,16600000.0
2007-06-13 01:33:00,1.12195,1.12225,1.12182,1.12188,11600000.0
2007-06-13 01:34:00,1.12176,1.12176,1.12135,1.12145,14800000.0
2007-06-13 01:35:00,1.1215,1.12175,1.12134,1.12134,26200000.0
2007-06-13 01:36:00,1.12153,1.1221,1.12138,1.12176,9800000.0
2007-06-13 01:37:00,1.12188,1.12213,1.12182,1.12213,15000000.0
2007-06-13 01:38:00,1.12186,1.12186,1.12156,1.12161,10200000.0
2007-06-13 01:39:00,1.12158,1.12158,1.12121,1.12155,5200000.0
2007-06-13 01:40:00,1.12145,1.12169,1.12145,1.12166,23400000.0
2007-06-13 01:41:00,1.12158,1.12197,1.12137,1.12197,25200000.0
2007-06-13 01:42:00,1.12184,1.12184,1.12151,1.12158,24400000.0
2007-06-13 01:43:00,1.12171,1.12189,1.12154,1.12189,17400000.0
2007-06-13 01:44:00,1.12205,1.12205,1.12138,1.12142,21800000.0
2007-06-13 01:45:00,1.12168,1.12187,1.12153,1.12184,26600000.0
2007-06-13 01:46:00,1.12153,1.12214,1.12153,1.12183,10200000.0
2007-06-13 01:47:00,1.12168,1.12208,1.12162,1.12208,15600000.0
2007-06-13 01:48:00,1.12175,1.12201,1.12164,1.12201,14600000.0
2007-06-13 01:49:00,1.12179,1.12209,1.12171,1.122,15400000.0
2007-06-13 01:50:00,1.12174,1.12186,1.12145,1.12145,19400000.0
2007-06-13 01:51:00,1.12128,1.12188,1.12128,1.12131,15800000.0
2007-06-13 01:52:00,1.12149,1.12172,1.12149,1.1215,17800000.0
2007-06-13 01:53:00,1.12163,1.1218,1.12157,1.1218,19400000.0
2007-06-13 01:54:00,1.12157,1.12178,1.12128,1.12155,11400000.0
2007-06-13 01:55:00,1.12158,1.12232,1.12149,1.12196,15200000.0
2007-06-13 01:56:00,1.12189,1.12189,1.1217,1.1217,5600000.0
2007-06-13 01:57:00,1.12166,1.12196,1.12157,1.12157,9400000.0
2007-06-13 01:58:00,1.12176,1.1219,1.12145,1.12145,18000000.0
2007-06-13 01:59:00,1.12121,1.12157,1.12121,1.12148,16400000.0
2007-06-13 02:00:00,1.12129,1.1216,1.12095,1.1216,14000000.0
2007-06-13 02:01:00,1.12154,1.122,1.12131,1.12131,20000000.0
2007-06-13 02:02:00,1.1213,1.12165,1.12112,1.12165,12800000.0
2007-06-13 02:03:00,1.1213,1.12148,1.12113,1.12127,13000000.0
2007-06-13 02:04:00,1.12117,1.1212,1.1209,1.12101,6800000.0
2007-06-13 02:05:00,1.12113,1.12134,1.12113,1.12134,21200000.0
2007-06-13 02:06:00,1.12111,1.12185,1.12085,1.12085,21600000.0
2007-06-13 02:07:00,1.12113,1.1214,1.12113,1.1214,12000000.0
2007-06-13 02:08:00,1.1216,1.1219,1.1216,1.1218,18800000.0
2007-06-13 02:09:00,1.12139,1.12139,1.12101,1.12101,18800000.0
2007-06-13 02:10:00,1.12138,1.12138,1.12082,1.12082,18200000.0
2007-06-13 02:11:00,1.12097,1.12135,1.12091,1.12097,15600000.0
2007-06-13 02:12:00,1.12124,1.12133,1.12099,1.12133,20000000.0
2007-06-13 02:13:00,1.12128,1.12197,1.12124,1.12156,11600000.0
2007-06-13 02:14:00,1.12102,1.12131,1.12092,1.12113,14200000.0
2007-06-13 02:15:00,1.12089,1.12127,1.12089,1.12125,14600000.0
2007-06-13 02:16:00,1.1213,1.12139,1.12099,1.12115,19600000.0
2007-06-13 02:17:00,1.12178,1.12182,1.12121,1.12121,27000000.0
2007-06-13 02:18:00,1.1219,1.1219,1.12105,1.12105,21800000.0
2007-06-13 02:19:00,1.12107,1.12189,1.12107,1.12159,11600000.0
2007-06-13 02:20:00,1.12122,1.12157,1.12118,1.12138,10400000.0
2007-06-13 02:21:00,1.12137,1.12182,1.12121,1.12121,22200000.0
2007-06-13 02:22:00,1.12145,1.12171,1.12128,1.12154,6800000.0
2007-06-13 02:23:00,1.12163,1.12207,1.12155,1.12162,8600000.0
2007-06-13 02:24:00,1.12197,1.12209,1.12185,1.12185,15600000.0
2007-06-13 02:25:00,1.12208,1.12226,1.12196,1.12196,16600000.0
2007-06-13 02:26:00,1.12208,1.12208,1.12153,1.12177,14600000.0
2007-06-13 02:27:00,1.12183,1.12183,1.12129,1.1215,11800000.0
2007-06-13 02:28:00,1.1223,1.1223,1.1222,1.1222,19000000.0
2007-06-13 02:29:00,1.1223,1.1223,1.1222,1.1222,19000000.0
2007-06-13 02:30:00,1.1216,1.12199,1.12141,1.12145,19000000.0
2007-06-13 02:31:00,1.12137,1.12175,1.12133,1.12148,22800000.0
2007-06-13 02:32:00,1.12152,1.1217,1.12148,1.12153,19800000.0
2007-06-13 02:33:00,1.12147,1.12162,1.12141,1.12153,19400000.0
2007-06-13 02:34:00,1.12106,1.12166,1.12106,1.12137,13000000.0
2007-06-13 02:35:00,1.12123,1.12198,1.12111,1.12198,6200000.0
2007-06-13 02:36:00,1.12203,1.12203,1.12179,1.12188,8400000.0
2007-06-13 02:37:00,1.12175,1.12191,1.12159,1.12175,11200000.0
2007-06-13 02:38:00,1.1218,1.1221,1.12149,1.12149,17600000.0
2007-06-13 02:39:00,1.1215,1.12151,1.12131,1.12131,8000000.0
2007-06-13 02:40:00,1.1214,1.12159,1.12125,1.12143,13800000.0
2007-06-13 02:41:00,1.12137,1.12201,1.12137,1.12148,19400000.0
2007-06-13 02:42:00,1.12178,1.12223,1.12178,1.12223,7200000.0
2007-06-13 02:43:00,1.12206,1.12243,1.12189,1.12243,15200000.0
2007-06-13 02:44:00,1.1225,1.1225,1.1216,1.12198,8200000.0
2007-06-13 02:45:00,1.12246,1.12247,1.12205,1.12212,19000000.0
2007-06-13 02:46:00,1.12229,1.12275,1.12229,1.12254,28800000.0
2007-06-13 02:47:00,1.12223,1.12223,1.12216,1.12216,6200000.0
2007-06-13 02:48:00,1.12207,1.12222,1.12172,1.12202,19600000.0
2007-06-13 02:49:00,1.12189,1.12202,1.12177,1.12202,16400000.0
2007-06-13 02:50:00,1.12219,1.12225,1.122,1.12225,24200000.0
2007-06-13 02:51:00,1.12234,1.12248,1.12202,1.1222,14000000.0
2007-06-13 02:52:00,1.12266,1.12266,1.12203,1.12203,6200000.0
2007-06-13 02:53:00,1.1223,1.1223,1.1223,1.1223,15200000.0
2007-06-13 02:54:00,1.1217,1.1218,1.12148,1.12155,15200000.0
2007-06-13 02:55:00,1.12128,1.12141,1.12125,1.12141,12400000.0
2007-06-13 02:56:00,1.12156,1.12156,1.12127,1.12135,14600000.0
2007-06-13 02:57:00,1.12114,1.12148,1.12102,1.12123,24400000.0
2007-06-13 02:58:00,1.1215,1.1215,1.12083,1.12112,18200000.0
2007-06-13 02:59:00,1.12114,1.12114,1.121,1.121,4800000.0
2007-06-13 03:00:00,1.12105,1.12113,1.1207,1.12113,18600000.0
2007-06-13 03:01:00,1.1205,1.12109,1.1205,1.12109,13600000.0
2007-06-13 03:02:00,1.12121,1.12166,1.12062,1.12062,8400000.0
2007-06-13 03:03:00,1.12107,1.12107,1.12059,1.12059,5600000.0
2007-06-13 03:04:00,1.1209,1.12127,1.12038,1.12092,22200000.0
2007-06-13 03:05:00,1.12101,1.12101,1.12066,1.12083,12400000.0
2007-06-13 03:06:00,1.12108,1.1213,1.12051,1.12084,24800000.0
2007-06-13 03:07:00,1.12093,1.12093,1.12052,1.1207,23000000.0
2007-06-13 03:08:00,1.12067,1.12117,1.12066,1.12092,29800000.0
2007-06-13 03:09:00,1.12073,1.12134,1.12041,1.12041,29800000.0
2007-06-13 03:10:00,1.12118,1.12143,1.12086,1.12098,13000000.0
2007-06-13 03:11:00,1.12081,1.12161,1.12081,1.12105,13400000.0
2007-06-13 03:12:00,1.12112,1.1214,1.12073,1.12101,7600000.0
2007-06-13 03:13:00,1.12078,1.12078,1.12039,1.12075,11400000.0
2007-06-13 03:14:00,1.12085,1.12121,1.12067,1.12087,30800000.0
2007-06-13 03:15:00,1.1207,1.1213,1.1207,1.12083,13600000.0
2007-06-13 03:16:00,1.12067,1.12089,1.12058,1.12089,21600000.0
2007-06-13 03:17:00,1.1208,1.121,1.1208,1.121,3200000.0
2007-06-13 03:18:00,1.12059,1.12059,1.12053,1.12053,3200000.0
2007-06-13 03:19:00,1.12044,1.12083,1.12025,1.12058,13600000.0
2007-06-13 03:20:00,1.1207,1.12087,1.12038,1.12051,9400000.0
2007-06-13 03:21:00,1.12077,1.12079,1.12073,1.12079,4200000.0
2007-06-13 03:22:00,1.12135,1.12162,1.12086,1.12102,18000000.0
2007-06-13 03:23:00,1.12123,1.12144,1.12085,1.12095,11800000.0
2007-06-13 03:24:00,1.12138,1.12144,1.12099,1.12118,22400000.0
2007-06-13 03:25:00,1.12118,1.12139,1.12116,1.12139,18600000.0
2007-06-13 03:26:00,1.1209,1.12148,1.12084,1.12135,9200000.0
2007-06-13 03:27:00,1.12145,1.12167,1.12121,1.12121,7400000.0
2007-06-13 03:28:00,1.12153,1.12153,1.12121,1.12129,13600000.0
2007-06-13 03:29:00,1.12115,1.12161,1.12114,1.12161,19400000.0
2007-06-13 03:30:00,1.1214,1.12149,1.12116,1.1213,22400000.0
2007-06-13 03:31:00,1.12139,1.12142,1.12137,1.12137,4200000.0
2007-06-13 03:32:00,1.12205,1.12205,1.12151,1.12151,8400000.0
2007-06-13 03:33:00,1.12125,1.12145,1.12112,1.12112,8800000.0
2007-06-13 03:34:00,1.12098,1.12117,1.12098,1.12117,9600000.0
2007-06-13 03:35:00,1.12109,1.1212,1.12104,1.1212,6200000.0
2007-06-13 03:36:00,1.12103,1.1211,1.12072,1.12072,11400000.0
2007-06-13 03:37:00,1.12087,1.12117,1.12062,1.12101,17200000.0
2007-06-13 03:38:00,1.1213,1.1213,1.12089,1.12117,6400000.0
2007-06-13 03:39:00,1.12092,1.1211,1.12092,1.1211,2600000.0
2007-06-13 03:40:00,1.12093,1.12108,1.12073,1.121,28000000.0
2007-06-13 03:41:00,1.12155,1.12155,1.12155,1.12155,12000000.0
2007-06-13 03:42:00,1.12149,1.12168,1.12138,1.12168,6400000.0
2007-06-13 03:43:00,1.12167,1.12167,1.12108,1.12115,11400000.0
2007-06-13 03:44:00,1.1214,1.12198,1.12138,1.12162,14600000.0
2007-06-13 03:45:00,1.12132,1.12184,1.12119,1.12155,13800000.0
2007-06-13 03:46:00,1.12135,1.12136,1.12113,1.1213,10000000.0
2007-06-13 03:47:00,1.12144,1.12144,1.12099,1.12141,11400000.0
2007-06-13 03:48:00,1.122,1.122,1.12151,1.12152,11200000.0
2007-06-13 03:49:00,1.12176,1.12176,1.12143,1.12143,2600000.0
2007-06-13 03:51:00,1.12164,1.12164,1.12123,1.12161,42600000.0
2007-06-13 03:52:00,1.1216,1.1216,1.1213,1.1213,3200000.0
2007-06-13 03:53:00,1.12145,1.12159,1.12117,1.12159,10000000.0
2007-06-13 03:54:00,1.12173,1.12209,1.1214,1.12158,22000000.0
2007-06-13 03:56:00,1.12169,1.12211,1.12169,1.12186,15600000.0
2007-06-13 03:57:00,1.12138,1.12154,1.12099,1.12099,17000000.0
2007-06-13 03:58:00,1.12107,1.12112,1.12107,1.12112,2600000.0
2007-06-13 03:59:00,1.12111,1.12111,1.12078,1.12078,17800000.0
2007-06-13 04:00:00,1.12144,1.12169,1.12099,1.12169,10800000.0
2007-06-13 04:01:00,1.12163,1.12183,1.12124,1.12124,12400000.0
2007-06-13 04:02:00,1.12146,1.12149,1.12096,1.12116,10800000.0
2007-06-13 04:03:00,1.12104,1.12104,1.12053,1.12053,12200000.0
2007-06-13 04:04:00,1.12015,1.12034,1.12015,1.12034,21400000.0
2007-06-13 04:05:00,1.12021,1.12053,1.12021,1.12042,4600000.0
2007-06-13 04:06:00,1.1204,1.12084,1.1203,1.12046,14800000.0
2007-06-13 04:07:00,1.12061,1.12075,1.11995,1.12064,18200000.0
2007-06-13 04:08:00,1.12017,1.1204,1.12017,1.1204,2600000.0
2007-06-13 04:09:00,1.12052,1.12082,1.12052,1.12074,20000000.0
2007-06-13 04:10:00,1.12056,1.12126,1.12056,1.12126,8400000.0
2007-06-13 04:11:00,1.12116,1.1214,1.121,1.12104,10800000.0
2007-06-13 04:12:00,1.12104,1.1213,1.12093,1.12093,33400000.0
2007-06-13 04:13:00,1.12074,1.12106,1.12054,1.12054,19600000.0
2007-06-13 04:14:00,1.1209,1.12106,1.12067,1.12102,8800000.0
2007-06-13 04:15:00,1.121,1.12116,1.121,1.12116,9000000.0
2007-06-13 04:16:00,1.12082,1.12092,1.12049,1.12049,8200000.0
2007-06-13 04:17:00,1.12025,1.12042,1.12,1.12042,10000000.0
2007-06-13 04:18:00,1.12039,1.12078,1.12014,1.12074,14400000.0
2007-06-13 04:19:00,1.12063,1.12073,1.12052,1.12062,9800000.0
2007-06-13 04:20:00,1.12068,1.121,1.1204,1.12062,17000000.0
2007-06-13 04:21:00,1.12061,1.12074,1.12051,1.12074,17800000.0
2007-06-13 04:22:00,1.12046,1.12048,1.1202,1.12033,11800000.0
2007-06-13 04:23:00,1.12061,1.12077,1.12037,1.12058,7800000.0
2007-06-13 04:24:00,1.12088,1.12088,1.12032,1.12032,4800000.0
2007-06-13 04:25:00,1.121,1.121,1.1209,1.121,8600000.0
2007-06-13 04:26:00,1.12029,1.12076,1.12029,1.12049,8600000.0
2007-06-13 04:27:00,1.12043,1.1207,1.12029,1.12054,15200000.0
2007-06-13 04:28:00,1.12065,1.12106,1.12036,1.12051,9800000.0
2007-06-13 04:29:00,1.12056,1.12056,1.12025,1.12026,31600000.0
2007-06-13 04:30:00,1.12038,1.12057,1.11999,1.12057,21000000.0
2007-06-13 04:31:00,1.12013,1.12058,1.12004,1.12004,12000000.0
2007-06-13 04:32:00,1.12029,1.1203,1.11999,1.12022,14200000.0
2007-06-13 04:33:00,1.12043,1.12071,1.12043,1.12065,8200000.0
2007-06-13 04:34:00,1.12037,1.12058,1.12037,1.12045,13200000.0
2007-06-13 04:35:00,1.12019,1.12039,1.12013,1.12039,20600000.0
2007-06-13 04:36:00,1.1206,1.12092,1.12022,1.12022,9600000.0
2007-06-13 04:37:00,1.12027,1.12047,1.12023,1.12023,5000000.0
2007-06-13 04:38:00,1.12038,1.12045,1.12019,1.12042,12000000.0
2007-06-13 04:39:00,1.12056,1.12056,1.12038,1.1205,15200000.0
2007-06-13 04:40:00,1.121,1.121,1.121,1.121,19200000.0
2007-06-13 04:41:00,1.12032,1.12071,1.12029,1.12051,19200000.0
2007-06-13 04:42:00,1.12041,1.12065,1.12031,1.12031,15200000.0
2007-06-13 04:43:00,1.12073,1.12089,1.12038,1.12089,9200000.0
2007-06-13 04:44:00,1.12075,1.12109,1.12047,1.12047,26200000.0
2007-06-13 04:45:00,1.12005,1.12079,1.12005,1.12027,7200000.0
2007-06-13 04:46:00,1.12047,1.12047,1.12018,1.12018,10800000.0
2007-06-13 04:47:00,1.12039,1.12039,1.12016,1.12016,11200000.0
2007-06-13 04:48:00,1.11974,1.12001,1.11966,1.12001,10600000.0
2007-06-13 04:49:00,1.11977,1.12009,1.11941,1.11978,18000000.0
2007-06-13 04:50:00,1.11963,1.12018,1.11963,1.12018,7400000.0
2007-06-13 04:51:00,1.11983,1.11992,1.11979,1.11992,6800000.0
2007-06-13 04:52:00,1.11982,1.12021,1.11973,1.11989,11200000.0
2007-06-13 04:53:00,1.12011,1.12011,1.1197,1.11996,9200000.0
2007-06-13 04:54:00,1.12018,1.12018,1.11939,1.11966,9400000.0
2007-06-13 04:55:00,1.11977,1.12001,1.11958,1.11958,11400000.0
2007-06-13 04:56:00,1.1197,1.1197,1.11952,1.11957,21200000.0
2007-06-13 04:57:00,1.11965,1.12045,1.1195,1.11973,35400000.0
2007-06-13 04:58:00,1.11961,1.12001,1.11946,1.11972,21000000.0
2007-06-13 04:59:00,1.11976,1.1198,1.1192,1.11953,20400000.0
2007-06-13 05:00:00,1.11975,1.1199,1.11973,1.1199,6200000.0
2007-06-13 05:01:00,1.11994,1.12041,1.1195,1.11989,16600000.0
2007-06-13 05:02:00,1.11962,1.11996,1.11962,1.11984,8000000.0
2007-06-13 05:03:00,1.11981,1.11981,1.11935,1.11935,8400000.0
2007-06-13 05:04:00,1.11976,1.11994,1.11961,1.11994,25200000.0
2007-06-13 05:05:00,1.11978,1.11985,1.11958,1.11966,5200000.0
2007-06-13 05:06:00,1.11952,1.11984,1.11952,1.11979,20200000.0
2007-06-13 05:07:00,1.11952,1.11956,1.11952,1.11952,4800000.0
2007-06-13 05:08:00,1.11959,1.11979,1.11935,1.11979,16800000.0
2007-06-13 05:09:00,1.11974,1.1198,1.11951,1.11951,12200000.0
2007-06-13 05:10:00,1.11947,1.11962,1.11947,1.11951,3600000.0
2007-06-13 05:11:00,1.11983,1.12022,1.11983,1.12007,16800000.0
2007-06-13 05:13:00,1.11989,1.12008,1.11989,1.11998,6200000.0
2007-06-13 05:14:00,1.1199,1.12006,1.11977,1.12006,8200000.0
2007-06-13 05:15:00,1.11984,1.12037,1.11984,1.12003,15200000.0
2007-06-13 05:16:00,1.12008,1.1205,1.11969,1.1205,10400000.0
2007-06-13 05:17:00,1.11999,1.11999,1.11989,1.11989,2600000.0
2007-06-13 05:18:00,1.11959,1.11996,1.11954,1.11996,14200000.0
2007-06-13 05:19:00,1.11966,1.11971,1.11966,1.11971,5800000.0
2007-06-13 05:22:00,1.11978,1.1198,1.11978,1.1198,4000000.0
2007-06-13 05:25:00,1.1202,1.1202,1.1202,1.1202,16200000.0
2007-06-13 05:26:00,1.1201,1.1201,1.1201,1.1201,16200000.0
2007-06-13 05:27:00,1.11969,1.11988,1.11955,1.11968,16200000.0
2007-06-13 05:28:00,1.11949,1.12032,1.11949,1.12032,9200000.0
2007-06-13 05:29:00,1.11975,1.12024,1.11952,1.1199,12600000.0
2007-06-13 05:30:00,1.11973,1.12,1.11973,1.1199,8400000.0
2007-06-13 05:31:00,1.12021,1.12021,1.11986,1.12011,11000000.0
2007-06-13 05:32:00,1.1202,1.12041,1.12014,1.12029,10800000.0
2007-06-13 05:33:00,1.1201,1.12018,1.12005,1.12007,11200000.0
2007-06-13 05:34:00,1.11965,1.11966,1.1194,1.11966,14600000.0
2007-06-13 05:35:00,1.11981,1.12009,1.11953,1.11984,18800000.0
2007-06-13 05:36:00,1.11997,1.11997,1.11975,1.11975,7400000.0
2007-06-13 05:37:00,1.11986,1.11991,1.11973,1.11973,12400000.0
2007-06-13 05:38:00,1.12,1.12003,1.11968,1.11974,9200000.0
2007-06-13 05:40:00,1.11981,1.12041,1.11977,1.11987,9000000.0
2007-06-13 05:41:00,1.11936,1.12002,1.11936,1.12002,10600000.0
2007-06-13 05:42:00,1.12001,1.12001,1.11952,1.11973,23600000.0
2007-06-13 05:44:00,1.1197,1.11994,1.11957,1.1196,22800000.0
2007-06-13 05:45:00,1.11985,1.11985,1.11934,1.1196,30600000.0
2007-06-13 05:46:00,1.11965,1.1203,1.11965,1.11982,13600000.0
2007-06-13 05:47:00,1.11997,1.12005,1.11969,1.11969,19800000.0
2007-06-13 05:48:00,1.11976,1.12046,1.11976,1.11993,20400000.0
2007-06-13 05:49:00,1.11973,1.11989,1.11966,1.11986,8000000.0
2007-06-13 05:50:00,1.11975,1.12008,1.11975,1.11997,10800000.0
2007-06-13 05:51:00,1.12001,1.12051,1.11973,1.11985,10000000.0
2007-06-13 05:52:00,1.12002,1.12044,1.11972,1.11972,22000000.0
2007-06-13 05:53:00,1.12021,1.12025,1.11981,1.12025,10600000.0
2007-06-13 05:54:00,1.11966,1.1206,1.11966,1.12007,10200000.0
2007-06-13 05:55:00,1.12023,1.12023,1.11972,1.12016,8600000.0
2007-06-13 05:56:00,1.11958,1.11989,1.1194,1.11967,18600000.0
2007-06-13 05:58:00,1.11967,1.11995,1.11967,1.11986,11400000.0
2007-06-13 05:59:00,1.11963,1.12011,1.11963,1.11971,12200000.0
2007-06-13 06:00:00,1.12018,1.12038,1.11988,1.12029,24800000.0
2007-06-13 06:01:00,1.12002,1.12002,1.11969,1.11979,19600000.0
2007-06-13 06:03:00,1.11975,1.12021,1.11975,1.11981,7200000.0
2007-06-13 06:04:00,1.11984,1.12026,1.11984,1.12009,11400000.0
2007-06-13 06:05:00,1.12005,1.12005,1.11952,1.11968,21600000.0
2007-06-13 06:06:00,1.11934,1.12014,1.11934,1.12014,12200000.0
2007-06-13 06:07:00,1.11997,1.11997,1.11968,1.11982,11600000.0
2007-06-13 06:08:00,1.11996,1.11999,1.11996,1.11999,10600000.0
2007-06-13 06:09:00,1.12013,1.12013,1.11992,1.11992,4000000.0
2007-06-13 06:10:00,1.11982,1.12004,1.11982,1.12004,5600000.0
2007-06-13 06:11:00,1.12023,1.12031,1.1202,1.12026,10400000.0
2007-06-13 06:12:00,1.12037,1.12103,1.12037,1.12065,26400000.0
2007-06-13 06:13:00,1.12075,1.12075,1.12035,1.12062,14200000.0
2007-06-13 06:14:00,1.12034,1.12084,1.12034,1.12061,16400000.0
2007-06-13 06:15:00,1.1202,1.12066,1.11994,1.11994,15000000.0
2007-06-13 06:16:00,1.11991,1.12076,1.11966,1.12025,15600000.0
2007-06-13 06:17:00,1.12049,1.12083,1.12036,1.12083,13400000.0
2007-06-13 06:18:00,1.12064,1.1209,1.12048,1.1209,9000000.0
2007-06-13 06:19:00,1.12091,1.12091,1.12065,1.12065,7600000.0
2007-06-13 06:20:00,1.12073,1.12111,1.12067,1.1209,8200000.0
2007-06-13 06:21:00,1.12162,1.12162,1.12125,1.12125,6000000.0
2007-06-13 06:22:00,1.12124,1.1215,1.12113,1.12129,15200000.0
2007-06-13 06:23:00,1.12085,1.12122,1.12084,1.12084,6200000.0
2007-06-13 06:24:00,1.12099,1.12099,1.12071,1.12079,17400000.0
2007-06-13 06:25:00,1.12083,1.12089,1.12062,1.12062,12600000.0
2007-06-13 06:26:00,1.12118,1.12129,1.12073,1.12129,21000000.0
2007-06-13 06:27:00,1.12066,1.12096,1.12066,1.12094,17000000.0
2007-06-13 06:28:00,1.12139,1.12144,1.12105,1.12107,10800000.0
2007-06-13 06:29:00,1.12107,1.12107,1.12061,1.12061,4800000.0
2007-06-13 06:30:00,1.12061,1.12102,1.12061,1.12074,4200000.0
2007-06-13 06:31:00,1.12068,1.12103,1.12022,1.12075,15800000.0
2007-06-13 06:32:00,1.12046,1.12091,1.12046,1.12091,15400000.0
2007-06-13 06:33:00,1.12045,1.12069,1.12045,1.12069,3400000.0
2007-06-13 06:34:00,1.12078,1.12104,1.12057,1.12081,15600000.0
2007-06-13 06:35:00,1.12075,1.12075,1.11992,1.12013,10600000.0
2007-06-13 06:36:00,1.12006,1.12024,1.12006,1.12024,10800000.0
2007-06-13 06:37:00,1.1204,1.1204,1.12019,1.12021,4800000.0
2007-06-13 06:38:00,1.12021,1.12038,1.11998,1.12037,22800000.0
2007-06-13 06:39:00,1.12037,1.12037,1.11996,1.12001,19800000.0
2007-06-13 06:40:00,1.12032,1.12043,1.11993,1.12043,9600000.0
2007-06-13 06:41:00,1.12023,1.12023,1.1201,1.1201,4000000.0
2007-06-13 06:42:00,1.12057,1.12081,1.1198,1.12021,13000000.0
2007-06-13 06:43:00,1.12009,1.12031,1.12009,1.12011,16000000.0
2007-06-13 06:44:00,1.11976,1.12034,1.11976,1.12022,8400000.0
2007-06-13 06:45:00,1.12002,1.12002,1.11981,1.11989,25800000.0
2007-06-13 06:46:00,1.11992,1.11992,1.11975,1.11975,2600000.0
2007-06-13 06:47:00,1.12016,1.12032,1.11997,1.11997,10600000.0
2007-06-13 06:48:00,1.11994,1.12026,1.11993,1.12004,40200000.0
2007-06-13 06:49:00,1.12007,1.12072,1.12007,1.12027,8600000.0
2007-06-13 06:50:00,1.12022,1.12067,1.12015,1.12038,9800000.0
2007-06-13 06:51:00,1.12026,1.12046,1.12018,1.12021,14400000.0
2007-06-13 06:52:00,1.11998,1.12048,1.11998,1.12013,8800000.0
2007-06-13 06:53:00,1.12022,1.12022,1.1197,1.11998,9800000.0
2007-06-13 06:54:00,1.12016,1.12027,1.12002,1.1201,17000000.0
2007-06-13 06:55:00,1.11999,1.12007,1.11994,1.12007,7000000.0
2007-06-13 06:56:00,1.1202,1.1202,1.11958,1.11958,18400000.0
2007-06-13 06:57:00,1.11979,1.12024,1.11979,1.12024,19200000.0
2007-06-13 06:58:00,1.11975,1.11975,1.11967,1.11972,3600000.0
2007-06-13 06:59:00,1.11998,1.11998,1.11953,1.11964,17800000.0
2007-06-13 07:00:00,1.11936,1.11965,1.11936,1.1196,10400000.0
2007-06-13 07:01:00,1.11934,1.1196,1.11934,1.11937,12600000.0
2007-06-13 07:02:00,1.11971,1.11971,1.11939,1.11939,9200000.0
2007-06-13 07:03:00,1.11955,1.11955,1.11902,1.11917,10600000.0
2007-06-13 07:04:00,1.11926,1.11977,1.11926,1.11951,25400000.0
2007-06-13 07:05:00,1.11931,1.11961,1.1191,1.11942,22800000.0
2007-06-13 07:06:00,1.1197,1.1197,1.11942,1.11942,14000000.0
2007-06-13 07:07:00,1.11946,1.11976,1.11921,1.11926,11200000.0
2007-06-13 07:08:00,1.1198,1.1198,1.11929,1.11929,28800000.0
2007-06-13 07:09:00,1.11932,1.11987,1.11922,1.11922,11400000.0
2007-06-13 07:10:00,1.11933,1.11971,1.11933,1.11939,28200000.0
2007-06-13 07:11:00,1.1196,1.11983,1.1191,1.11955,15200000.0
2007-06-13 07:12:00,1.1194,1.11979,1.1194,1.11974,5800000.0
2007-06-13 07:13:00,1.11977,1.12004,1.11964,1.12004,22200000.0
2007-06-13 07:15:00,1.11997,1.11997,1.11946,1.1197,12000000.0
2007-06-13 07:16:00,1.11941,1.11995,1.11922,1.11986,23200000.0
2007-06-13 07:17:00,1.11969,1.12003,1.11953,1.11977,12400000.0
2007-06-13 07:18:00,1.1197,1.12016,1.1197,1.11998,10600000.0
2007-06-13 07:19:00,1.11996,1.12001,1.1195,1.11998,16400000.0
2007-06-13 07:20:00,1.11999,1.12015,1.11957,1.11978,28200000.0
2007-06-13 07:21:00,1.12,1.12015,1.11972,1.11972,22000000.0
2007-06-13 07:22:00,1.11984,1.12019,1.11954,1.11986,27600000.0
2007-06-13 07:23:00,1.11982,1.11997,1.11929,1.11929,9200000.0
2007-06-13 07:24:00,1.11987,1.11987,1.11943,1.11943,12400000.0
2007-06-13 07:25:00,1.1197,1.11985,1.11958,1.11985,18000000.0
2007-06-13 07:26:00,1.11972,1.12003,1.11972,1.11977,12400000.0
2007-06-13 07:27:00,1.11968,1.11977,1.11932,1.11932,12000000.0
2007-06-13 07:28:00,1.11964,1.12018,1.11963,1.11967,17000000.0
2007-06-13 07:30:00,1.11947,1.12035,1.11947,1.12035,28600000.0
2007-06-13 07:31:00,1.12047,1.12047,1.11939,1.1198,14800000.0
2007-06-13 07:32:00,1.11991,1.12007,1.11977,1.11989,10000000.0
2007-06-13 07:33:00,1.11987,1.12001,1.11958,1.1196,11600000.0
2007-06-13 07:34:00,1.11967,1.12023,1.11951,1.12023,13000000.0
2007-06-13 07:35:00,1.11987,1.12033,1.11958,1.12015,18200000.0
2007-06-13 07:36:00,1.11974,1.12053,1.1197,1.1197,11600000.0
2007-06-13 07:37:00,1.11949,1.11986,1.11949,1.11972,21600000.0
2007-06-13 07:38:00,1.11968,1.12011,1.11963,1.11967,13000000.0
2007-06-13 07:39:00,1.11994,1.11994,1.11953,1.11972,14200000.0
2007-06-13 07:40:00,1.11955,1.11975,1.11952,1.11958,10600000.0
2007-06-13 07:41:00,1.11953,1.11967,1.11904,1.11916,15600000.0
2007-06-13 07:42:00,1.11973,1.12014,1.11961,1.11983,18800000.0
2007-06-13 07:43:00,1.11984,1.11984,1.1194,1.11958,27400000.0
2007-06-13 07:44:00,1.11945,1.11982,1.11945,1.11949,30000000.0
2007-06-13 07:45:00,1.11939,1.11976,1.11931,1.11976,9000000.0
2007-06-13 07:46:00,1.11949,1.12002,1.11934,1.11947,17400000.0
2007-06-13 07:47:00,1.11932,1.11947,1.11913,1.11913,6000000.0
2007-06-13 07:48:00,1.11953,1.11991,1.11941,1.11963,15000000.0
2007-06-13 07:49:00,1.12005,1.12011,1.11972,1.12011,10800000.0
2007-06-13 07:50:00,1.1201,1.12031,1.11991,1.11991,23600000.0
2007-06-13 07:51:00,1.11961,1.11972,1.11948,1.11955,11000000.0
2007-06-13 07:52:00,1.12005,1.12022,1.11996,1.12022,13800000.0
2007-06-13 07:53:00,1.12001,1.12026,1.12001,1.12013,7400000.0
2007-06-13 07:54:00,1.12013,1.12034,1.11989,1.12012,23000000.0
2007-06-13 07:55:00,1.11991,1.12023,1.11979,1.11979,13200000.0
2007-06-13 07:56:00,1.11996,1.11996,1.11951,1.11982,10400000.0
2007-06-13 07:57:00,1.12004,1.12004,1.11971,1.11983,6800000.0
2007-06-13 07:58:00,1.11979,1.12042,1.11979,1.12018,15800000.0
2007-06-13 07:59:00,1.12028,1.12028,1.11992,1.12007,18600000.0
2007-06-13 08:00:00,1.11981,1.12008,1.11967,1.12008,10600000.0
2007-06-13 08:01:00,1.12007,1.12027,1.11996,1.12001,10600000.0
2007-06-13 08:02:00,1.12012,1.12012,1.11991,1.11994,12200000.0
2007-06-13 08:03:00,1.1196,1.12006,1.11957,1.11963,20600000.0
2007-06-13 08:04:00,1.11942,1.11987,1.11942,1.11965,8000000.0
2007-06-13 08:05:00,1.11979,1.11979,1.11978,1.11978,3200000.0
2007-06-13 08:06:00,1.1198,1.12018,1.11978,1.11997,17000000.0
2007-06-13 08:07:00,1.1202,1.12067,1.12018,1.12043,19000000.0
2007-06-13 08:08:00,1.1202,1.12061,1.11999,1.11999,18400000.0
2007-06-13 08:09:00,1.11974,1.12026,1.11974,1.11998,17000000.0
2007-06-13 08:10:00,1.12019,1.12048,1.12007,1.12025,14000000.0
2007-06-13 08:11:00,1.12049,1.12049,1.12025,1.12045,12200000.0
2007-06-13 08:12:00,1.1205,1.1205,1.12008,1.12011,15000000.0
2007-06-13 08:13:00,1.12052,1.12071,1.12032,1.12042,13800000.0
2007-06-13 08:14:00,1.12046,1.12077,1.12036,1.12036,7400000.0
2007-06-13 08:15:00,1.11992,1.12004,1.11978,1.11988,21600000.0
2007-06-13 08:16:00,1.11958,1.12057,1.11958,1.12021,16200000.0
2007-06-13 08:17:00,1.12001,1.12001,1.11943,1.11984,15800000.0
2007-06-13 08:18:00,1.12043,1.12043,1.11999,1.12036,10200000.0
2007-06-13 08:19:00,1.11983,1.11983,1.11959,1.11981,6200000.0
2007-06-13 08:20:00,1.11985,1.11985,1.11943,1.11943,7800000.0
2007-06-13 08:21:00,1.11975,1.11995,1.1196,1.11995,20800000.0
2007-06-13 08:22:00,1.11956,1.11998,1.11955,1.11998,13200000.0
2007-06-13 08:23:00,1.12006,1.12028,1.12,1.12004,8000000.0
2007-06-13 08:24:00,1.12011,1.12022,1.11971,1.11971,14400000.0
2007-06-13 08:25:00,1.12014,1.1208,1.12004,1.12004,12000000.0
2007-06-13 08:26:00,1.12057,1.12057,1.12036,1.1204,8200000.0
2007-06-13 08:27:00,1.12048,1.12068,1.1203,1.12068,14000000.0
2007-06-13 08:28:00,1.12033,1.12082,1.12033,1.12061,14600000.0
2007-06-13 08:29:00,1.12027,1.12067,1.12019,1.12039,10400000.0
2007-06-13 08:30:00,1.12046,1.1206,1.12029,1.1206,11400000.0
2007-06-13 08:31:00,1.12011,1.12077,1.12011,1.12077,22200000.0
2007-06-13 08:32:00,1.12156,1.12156,1.12119,1.12136,10800000.0
2007-06-13 08:33:00,1.12096,1.12131,1.12096,1.12108,6200000.0
2007-06-13 08:34:00,1.12085,1.12085,1.12073,1.12073,4200000.0
2007-06-13 08:35:00,1.12085,1.12095,1.12069,1.12069,16400000.0
2007-06-13 08:36:00,1.12099,1.12099,1.12062,1.12078,13000000.0
2007-06-13 08:37:00,1.12103,1.12153,1.12067,1.121,16400000.0
2007-06-13 08:38:00,1.12123,1.1217,1.12107,1.12166,21400000.0
2007-06-13 08:39:00,1.12143,1.12193,1.12128,1.12128,17600000.0
2007-06-13 08:40:00,1.12109,1.12115,1.12097,1.12115,17800000.0
2007-06-13 08:41:00,1.121,1.12126,1.12087,1.1212,14000000.0
2007-06-13 08:42:00,1.12101,1.12105,1.12085,1.12085,15200000.0
2007-06-13 08:43:00,1.12099,1.12119,1.12092,1.12119,9400000.0
2007-06-13 08:44:00,1.12096,1.12115,1.12079,1.12105,11800000.0
2007-06-13 08:45:00,1.121,1.1211,1.12065,1.12069,13000000.0
2007-06-13 08:46:00,1.12085,1.12096,1.12075,1.1208,10000000.0
2007-06-13 08:47:00,1.12086,1.12126,1.12077,1.1209,13800000.0
2007-06-13 08:48:00,1.12088,1.12121,1.12062,1.12062,9400000.0
2007-06-13 08:49:00,1.1208,1.12102,1.12056,1.1208,20600000.0
2007-06-13 08:50:00,1.12052,1.12091,1.12042,1.12044,20600000.0
2007-06-13 08:51:00,1.12022,1.12064,1.12022,1.12053,72200000.0
2007-06-13 08:52:00,1.12057,1.12086,1.12011,1.12044,13200000.0
2007-06-13 08:53:00,1.1202,1.12056,1.1201,1.1201,15000000.0
2007-06-13 08:54:00,1.12008,1.12039,1.11972,1.11996,15600000.0
2007-06-13 08:55:00,1.12018,1.12062,1.12015,1.12041,19200000.0
2007-06-13 08:56:00,1.12037,1.1208,1.12037,1.12045,20200000.0
2007-06-13 08:57:00,1.12092,1.12095,1.12077,1.12095,11600000.0
2007-06-13 08:58:00,1.12103,1.12103,1.12065,1.12075,6200000.0
2007-06-13 08:59:00,1.12085,1.12146,1.12069,1.12084,13000000.0
2007-06-13 09:00:00,1.12073,1.12089,1.1206,1.12063,13000000.0
2007-06-13 09:01:00,1.12051,1.12103,1.1204,1.12048,18000000.0
2007-06-13 09:02:00,1.12067,1.1209,1.12067,1.1209,9800000.0
2007-06-13 09:03:00,1.12061,1.12089,1.12054,1.12076,11800000.0
2007-06-13 09:04:00,1.12067,1.12097,1.12016,1.12074,22600000.0
2007-06-13 09:05:00,1.12075,1.12109,1.12067,1.12091,28000000.0
2007-06-13 09:06:00,1.12145,1.12196,1.12128,1.12134,18800000.0
2007-06-13 09:07:00,1.1215,1.12159,1.12096,1.12158,18400000.0
2007-06-13 09:08:00,1.12138,1.12172,1.12131,1.12153,11400000.0
2007-06-13 09:09:00,1.12146,1.12174,1.12146,1.12174,10000000.0
2007-06-13 09:10:00,1.1217,1.12193,1.1217,1.12189,17600000.0
2007-06-13 09:11:00,1.12183,1.12205,1.12149,1.12149,16200000.0
2007-06-13 09:12:00,1.12182,1.12186,1.1214,1.12186,16200000.0
2007-06-13 09:13:00,1.12177,1.12197,1.12121,1.12174,16600000.0
2007-06-13 09:14:00,1.12152,1.12179,1.1213,1.1213,23600000.0
2007-06-13 09:15:00,1.12149,1.12155,1.12127,1.12155,21800000.0
2007-06-13 09:16:00,1.12167,1.12197,1.12153,1.12169,13800000.0
2007-06-13 09:17:00,1.12158,1.12165,1.12138,1.12138,12200000.0
2007-06-13 09:18:00,1.12123,1.12138,1.12084,1.12122,25600000.0
2007-06-13 09:19:00,1.12148,1.12172,1.12102,1.12172,18800000.0
2007-06-13 09:20:00,1.1214,1.12158,1.12121,1.12128,17200000.0
2007-06-13 09:21:00,1.12132,1.12132,1.12089,1.12089,4800000.0
2007-06-13 09:22:00,1.12083,1.12107,1.12064,1.12072,10000000.0
2007-06-13 09:23:00,1.12072,1.12086,1.1207,1.12076,22200000.0
2007-06-13 09:24:00,1.12082,1.12103,1.12079,1.12095,10000000.0
2007-06-13 09:25:00,1.12091,1.12124,1.1209,1.12115,14600000.0
2007-06-13 09:26:00,1.12088,1.12119,1.12082,1.12082,18200000.0
2007-06-13 09:27:00,1.12071,1.12118,1.12069,1.12069,10000000.0
2007-06-13 09:28:00,1.12134,1.12163,1.12117,1.12142,17000000.0
2007-06-13 09:29:00,1.12133,1.12165,1.12133,1.12161,6400000.0
2007-06-13 09:30:00,1.12144,1.12144,1.12124,1.12132,16800000.0
2007-06-13 09:31:00,1.12102,1.12135,1.121,1.12106,8800000.0
2007-06-13 09:32:00,1.1211,1.12154,1.12105,1.12147,15600000.0
2007-06-13 09:33:00,1.12142,1.12186,1.12134,1.12186,7800000.0
2007-06-13 09:34:00,1.12152,1.12163,1.12132,1.12132,12200000.0
2007-06-13 09:35:00,1.12179,1.12216,1.12148,1.1219,23600000.0
2007-06-13 09:36:00,1.12179,1.12214,1.12155,1.12155,10800000.0
2007-06-13 09:37:00,1.12196,1.122,1.12159,1.12175,21200000.0
2007-06-13 09:38:00,1.12183,1.12202,1.12111,1.12111,6600000.0
2007-06-13 09:39:00,1.12153,1.12173,1.12126,1.12138,12400000.0
2007-06-13 09:40:00,1.12113,1.12134,1.12084,1.12134,32000000.0
2007-06-13 09:41:00,1.12125,1.12134,1.12112,1.12116,11800000.0
2007-06-13 09:42:00,1.12109,1.12114,1.12073,1.12073,8200000.0
2007-06-13 09:43:00,1.12082,1.12082,1.12018,1.12018,13600000.0
2007-06-13 09:44:00,1.1202,1.12067,1.12011,1.12014,15600000.0
2007-06-13 09:45:00,1.12047,1.12047,1.12015,1.12041,16400000.0
2007-06-13 09:46:00,1.11994,1.11994,1.11973,1.11973,7000000.0
2007-06-13 09:47:00,1.11966,1.1202,1.11966,1.1201,13800000.0
2007-06-13 09:48:00,1.12013,1.12017,1.11971,1.11999,11800000.0
2007-06-13 09:49:00,1.11979,1.1202,1.11975,1.11984,11600000.0
2007-06-13 09:50:00,1.11986,1.11986,1.11965,1.11965,3200000.0
2007-06-13 09:51:00,1.11963,1.11995,1.11953,1.11953,8200000.0
2007-06-13 09:52:00,1.11941,1.11953,1.119,1.11946,21000000.0
2007-06-13 09:53:00,1.11973,1.11986,1.11948,1.1198,13200000.0
2007-06-13 09:54:00,1.1197,1.11976,1.11966,1.1197,8400000.0
2007-06-13 09:55:00,1.11966,1.1203,1.11966,1.11997,6200000.0
2007-06-13 09:56:00,1.11981,1.12019,1.11925,1.12019,10000000.0
2007-06-13 09:57:00,1.11968,1.12024,1.11968,1.11979,20600000.0
2007-06-13 09:58:00,1.11998,1.12036,1.11966,1.12036,21600000.0
2007-06-13 09:59:00,1.12007,1.12007,1.1196,1.11967,20200000.0
2007-06-13 10:00:00,1.12009,1.12035,1.11972,1.11983,19000000.0
2007-06-13 10:01:00,1.12012,1.12054,1.12006,1.12022,8800000.0
2007-06-13 10:02:00,1.12027,1.12027,1.12002,1.12004,9400000.0
2007-06-13 10:03:00,1.11959,1.12018,1.11936,1.11989,14400000.0
2007-06-13 10:04:00,1.1199,1.11998,1.11946,1.11957,15400000.0
2007-06-13 10:05:00,1.11965,1.11992,1.11964,1.11983,41000000.0
2007-06-13 10:06:00,1.11988,1.11988,1.11945,1.11953,12400000.0
2007-06-13 10:07:00,1.11922,1.11977,1.11922,1.11964,13200000.0
2007-06-13 10:08:00,1.11985,1.11985,1.11926,1.11938,15800000.0
2007-06-13 10:09:00,1.11933,1.11945,1.11924,1.11939,17000000.0
2007-06-13 10:10:00,1.11926,1.11985,1.11926,1.11936,26000000.0
2007-06-13 10:11:00,1.11922,1.11986,1.11896,1.11927,14600000.0
2007-06-13 10:12:00,1.11942,1.11953,1.11915,1.11926,79400000.0
2007-06-13 10:13:00,1.11939,1.11958,1.11909,1.11958,21200000.0
2007-06-13 10:14:00,1.11923,1.11934,1.11905,1.11931,15200000.0
2007-06-13 10:15:00,1.11957,1.11957,1.11901,1.11946,11000000.0
2007-06-13 10:16:00,1.11946,1.11959,1.11916,1.11935,31000000.0
2007-06-13 10:17:00,1.11944,1.11975,1.11944,1.1195,9400000.0
2007-06-13 10:18:00,1.11958,1.11984,1.11937,1.11938,23800000.0
2007-06-13 10:19:00,1.11929,1.1199,1.11929,1.11932,17600000.0
2007-06-13 10:20:00,1.11956,1.11956,1.11904,1.11904,16200000.0
2007-06-13 10:21:00,1.11929,1.11957,1.119,1.11957,10800000.0
2007-06-13 10:22:00,1.11948,1.11965,1.11941,1.11941,21400000.0
2007-06-13 10:23:00,1.11949,1.11966,1.11947,1.11958,11800000.0
2007-06-13 10:24:00,1.11953,1.11985,1.11948,1.11948,14600000.0
2007-06-13 10:25:00,1.11964,1.11992,1.11962,1.11987,18800000.0
2007-06-13 10:26:00,1.11991,1.11991,1.11953,1.11953,26800000.0
2007-06-13 10:27:00,1.11954,1.11977,1.11939,1.11964,23600000.0
2007-06-13 10:28:00,1.11955,1.11971,1.11934,1.11955,11400000.0
2007-06-13 10:29:00,1.11938,1.11982,1.11913,1.11982,9800000.0
2007-06-13 10:30:00,1.11952,1.11979,1.11895,1.11935,25200000.0
2007-06-13 10:31:00,1.11932,1.11965,1.11929,1.11945,13200000.0
2007-06-13 10:32:00,1.11879,1.11904,1.11859,1.11876,22800000.0
2007-06-13 10:33:00,1.11885,1.11899,1.11864,1.11877,21000000.0
2007-06-13 10:34:00,1.11875,1.1195,1.1186,1.1186,144800000.0
2007-06-13 10:35:00,1.11931,1.11931,1.11836,1.11847,14800000.0
2007-06-13 10:36:00,1.11908,1.11908,1.11881,1.11881,10400000.0
2007-06-13 10:37:00,1.11904,1.11941,1.11904,1.11941,24800000.0
2007-06-13 10:38:00,1.11887,1.11927,1.11887,1.1191,10000000.0
2007-06-13 10:39:00,1.11917,1.11954,1.11917,1.11933,21000000.0
2007-06-13 10:40:00,1.1197,1.1197,1.1192,1.1194,9800000.0
2007-06-13 10:41:00,1.11886,1.11893,1.11878,1.11893,9800000.0
2007-06-13 10:42:00,1.11909,1.11951,1.119,1.11937,16600000.0
2007-06-13 10:43:00,1.11906,1.11947,1.11902,1.11906,11800000.0
2007-06-13 10:44:00,1.11907,1.11907,1.11854,1.11888,20000000.0
2007-06-13 10:45:00,1.1189,1.1189,1.11803,1.11825,11200000.0
2007-06-13 10:46:00,1.11812,1.11834,1.11804,1.11825,59800000.0
2007-06-13 10:47:00,1.11821,1.11828,1.11787,1.11828,23800000.0
2007-06-13 10:48:00,1.11814,1.11818,1.11791,1.11796,18600000.0
2007-06-13 10:49:00,1.1183,1.1183,1.11784,1.11806,27600000.0
2007-06-13 10:50:00,1.11811,1.11812,1.11786,1.11798,15000000.0
2007-06-13 10:51:00,1.11782,1.11837,1.1177,1.11837,18200000.0
2007-06-13 10:52:00,1.1183,1.11912,1.11807,1.11809,135600000.0
2007-06-13 10:53:00,1.11853,1.11853,1.1182,1.1182,10600000.0
2007-06-13 10:54:00,1.11837,1.11861,1.11815,1.11824,18000000.0
2007-06-13 10:55:00,1.11822,1.11886,1.11817,1.11841,12200000.0
2007-06-13 10:56:00,1.11829,1.11863,1.1182,1.1182,15600000.0
2007-06-13 10:57:00,1.11815,1.11834,1.11801,1.11825,24200000.0
2007-06-13 10:58:00,1.11825,1.11826,1.11783,1.11819,16600000.0
2007-06-13 10:59:00,1.11823,1.11838,1.11791,1.1181,23800000.0
2007-06-13 11:00:00,1.11857,1.11862,1.11816,1.11816,18000000.0
2007-06-13 11:01:00,1.11817,1.11842,1.11814,1.11828,104600000.0
2007-06-13 11:02:00,1.11814,1.11853,1.11814,1.11853,34200000.0
2007-06-13 11:03:00,1.11809,1.11841,1.11806,1.11809,22800000.0
2007-06-13 11:04:00,1.11835,1.11881,1.11798,1.11818,9400000.0
2007-06-13 11:05:00,1.11799,1.11877,1.11785,1.11864,9800000.0
2007-06-13 11:06:00,1.11886,1.11914,1.11872,1.11914,9800000.0
2007-06-13 11:07:00,1.11875,1.11892,1.11847,1.11873,16600000.0
2007-06-13 11:08:00,1.11871,1.11893,1.11824,1.1185,18000000.0
2007-06-13 11:09:00,1.11848,1.11876,1.1183,1.11848,11000000.0
2007-06-13 11:10:00,1.11811,1.11832,1.11806,1.11832,15200000.0
2007-06-13 11:11:00,1.11826,1.11869,1.11825,1.11849,8200000.0
2007-06-13 11:12:00,1.11832,1.11855,1.11808,1.11847,12400000.0
2007-06-13 11:13:00,1.11821,1.11825,1.1179,1.1179,17800000.0
2007-06-13 11:14:00,1.11819,1.11826,1.11782,1.118,14400000.0
2007-06-13 11:15:00,1.11762,1.11811,1.11745,1.11811,11600000.0
2007-06-13 11:16:00,1.1182,1.11859,1.11782,1.11822,20000000.0
2007-06-13 11:17:00,1.1183,1.11849,1.11821,1.11825,59200000.0
2007-06-13 11:18:00,1.11789,1.11846,1.11789,1.11821,12800000.0
2007-06-13 11:19:00,1.11839,1.11839,1.11782,1.11801,11200000.0
2007-06-13 11:20:00,1.11823,1.1185,1.11815,1.1185,11000000.0
2007-06-13 11:21:00,1.11847,1.11847,1.11825,1.11825,7400000.0
2007-06-13 11:22:00,1.1183,1.11857,1.11808,1.11837,33800000.0
2007-06-13 11:23:00,1.11862,1.1191,1.11846,1.11887,10800000.0
2007-06-13 11:24:00,1.1187,1.11884,1.11847,1.11859,10000000.0
2007-06-13 11:25:00,1.11925,1.11925,1.11874,1.11889,15200000.0
2007-06-13 11:26:00,1.11897,1.11913,1.11852,1.11852,15200000.0
2007-06-13 11:27:00,1.11886,1.1191,1.11873,1.11873,16200000.0
2007-06-13 11:28:00,1.11911,1.11911,1.11873,1.11901,23000000.0
2007-06-13 11:29:00,1.11898,1.11942,1.1187,1.11873,13400000.0
2007-06-13 11:30:00,1.11867,1.11885,1.11855,1.11884,19000000.0
2007-06-13 11:31:00,1.11897,1.11915,1.11874,1.11915,16800000.0
2007-06-13 11:32:00,1.11919,1.11919,1.11863,1.11873,8000000.0
2007-06-13 11:33:00,1.11888,1.11936,1.11869,1.11889,27400000.0
2007-06-13 11:34:00,1.11902,1.11915,1.11894,1.11894,21600000.0
2007-06-13 11:35:00,1.11915,1.11945,1.11902,1.11945,13600000.0
2007-06-13 11:36:00,1.11921,1.11924,1.11864,1.11864,6200000.0
2007-06-13 11:37:00,1.11934,1.1198,1.11913,1.11944,16600000.0
2007-06-13 11:38:00,1.11937,1.11993,1.11925,1.11959,14400000.0
2007-06-13 11:39:00,1.11947,1.11981,1.11898,1.11929,15400000.0
2007-06-13 11:40:00,1.11964,1.11964,1.1191,1.11922,13200000.0
2007-06-13 11:41:00,1.1194,1.1198,1.11931,1.1198,15400000.0
2007-06-13 11:42:00,1.11941,1.11977,1.11918,1.11968,21000000.0
2007-06-13 11:43:00,1.11961,1.11961,1.11923,1.11946,16600000.0
2007-06-13 11:44:00,1.11954,1.11992,1.11938,1.11964,10800000.0
2007-06-13 11:45:00,1.11943,1.11973,1.1189,1.11973,25400000.0
2007-06-13 11:46:00,1.11965,1.11965,1.11919,1.11933,14400000.0
2007-06-13 11:47:00,1.11926,1.11961,1.11914,1.11961,17400000.0
2007-06-13 11:48:00,1.11967,1.11967,1.11961,1.11961,5000000.0
2007-06-13 11:49:00,1.11953,1.12001,1.11943,1.11958,14600000.0
2007-06-13 11:50:00,1.12,1.1201,1.1199,1.12,10200000.0
2007-06-13 11:51:00,1.11961,1.11961,1.11923,1.11923,10200000.0
2007-06-13 11:52:00,1.11882,1.11945,1.11874,1.11885,10600000.0
2007-06-13 11:53:00,1.11896,1.11944,1.11896,1.11944,23000000.0
2007-06-13 11:54:00,1.1191,1.1191,1.11857,1.11865,21000000.0
2007-06-13 11:55:00,1.11915,1.11922,1.11888,1.11899,19000000.0
2007-06-13 11:56:00,1.11905,1.11914,1.1187,1.1187,65400000.0
2007-06-13 11:57:00,1.11848,1.11887,1.11822,1.11822,14000000.0
2007-06-13 11:58:00,1.11857,1.11857,1.11778,1.11854,17600000.0
2007-06-13 11:59:00,1.11869,1.11923,1.11869,1.1191,17400000.0
2007-06-13 12:00:00,1.1193,1.11953,1.11901,1.11925,19600000.0
2007-06-13 12:01:00,1.11945,1.11967,1.11931,1.11957,38400000.0
2007-06-13 12:02:00,1.11947,1.11947,1.11894,1.11915,9600000.0
2007-06-13 12:03:00,1.11872,1.11962,1.11872,1.11962,18800000.0
2007-06-13 12:04:00,1.11924,1.11975,1.11912,1.11975,21000000.0
2007-06-13 12:05:00,1.11999,1.1204,1.11965,1.12031,13800000.0
2007-06-13 12:06:00,1.12034,1.12034,1.12,1.12,12200000.0
2007-06-13 12:07:00,1.12055,1.12081,1.12017,1.12058,9000000.0
2007-06-13 12:08:00,1.12032,1.12062,1.12021,1.12062,11200000.0
2007-06-13 12:09:00,1.12059,1.12059,1.11998,1.12023,15600000.0
2007-06-13 12:10:00,1.11994,1.11999,1.11976,1.11984,51200000.0
2007-06-13 12:11:00,1.11958,1.12004,1.11958,1.11981,14200000.0
2007-06-13 12:12:00,1.12006,1.1205,1.12006,1.12023,16400000.0
2007-06-13 12:13:00,1.12043,1.12043,1.12,1.12018,10400000.0
2007-06-13 12:14:00,1.12018,1.12056,1.12017,1.12056,9000000.0
2007-06-13 12:15:00,1.12057,1.12069,1.12,1.12061,122200000.0
2007-06-13 12:16:00,1.12045,1.1206,1.1202,1.12025,11200000.0
2007-06-13 12:17:00,1.12012,1.12022,1.11962,1.11968,33000000.0
2007-06-13 12:18:00,1.11973,1.11985,1.11973,1.11985,3600000.0
2007-06-13 12:19:00,1.11968,1.12017,1.11968,1.12017,14800000.0
2007-06-13 12:20:00,1.11991,1.12,1.11946,1.11949,22600000.0
2007-06-13 12:21:00,1.1195,1.11989,1.1195,1.11967,18600000.0
2007-06-13 12:22:00,1.11955,1.11955,1.11907,1.11933,11200000.0
2007-06-13 12:23:00,1.11939,1.11977,1.11935,1.11938,20000000.0
2007-06-13 12:24:00,1.12,1.12031,1.11965,1.11965,14400000.0
2007-06-13 12:25:00,1.11969,1.11996,1.11956,1.11956,9600000.0
2007-06-13 12:26:00,1.11999,1.12011,1.11972,1.11999,114200000.0
2007-06-13 12:27:00,1.11975,1.12022,1.11965,1.11965,13200000.0
2007-06-13 12:28:00,1.11942,1.11943,1.11917,1.11934,5800000.0
2007-06-13 12:29:00,1.11965,1.12004,1.11951,1.11953,9400000.0
2007-06-13 12:30:00,1.11966,1.11988,1.11919,1.11988,8200000.0
2007-06-13 12:31:00,1.11937,1.11954,1.11901,1.11901,10000000.0
2007-06-13 12:32:00,1.11953,1.11955,1.1192,1.1192,21000000.0
2007-06-13 12:33:00,1.11956,1.11992,1.11943,1.1195,13400000.0
2007-06-13 12:34:00,1.11926,1.11952,1.11921,1.11946,21800000.0
2007-06-13 12:35:00,1.11965,1.11969,1.11918,1.11918,12200000.0
2007-06-13 12:36:00,1.11985,1.11985,1.11946,1.11972,11800000.0
2007-06-13 12:37:00,1.11945,1.11975,1.11933,1.11949,16800000.0
2007-06-13 12:38:00,1.11977,1.12002,1.11954,1.11976,24800000.0
2007-06-13 12:39:00,1.11925,1.1197,1.11925,1.1194,22200000.0
2007-06-13 12:40:00,1.11933,1.11962,1.11933,1.11947,11200000.0
2007-06-13 12:41:00,1.11955,1.11957,1.11933,1.11957,12200000.0
2007-06-13 12:42:00,1.11977,1.12002,1.11959,1.1199,26000000.0
2007-06-13 12:43:00,1.11936,1.11971,1.11936,1.11971,6800000.0
2007-06-13 12:44:00,1.11956,1.12003,1.1194,1.1194,7600000.0
2007-06-13 12:45:00,1.11951,1.11955,1.11925,1.1193,19600000.0
2007-06-13 12:46:00,1.11949,1.11993,1.11929,1.11929,4800000.0
2007-06-13 12:47:00,1.11939,1.11963,1.11939,1.11959,12200000.0
2007-06-13 12:48:00,1.11964,1.11967,1.11944,1.1195,33000000.0
2007-06-13 12:49:00,1.11943,1.11943,1.11913,1.11913,7600000.0
2007-06-13 12:50:00,1.11921,1.11942,1.11914,1.11914,15600000.0
2007-06-13 12:51:00,1.11905,1.11925,1.11888,1.11917,11400000.0
2007-06-13 12:52:00,1.11898,1.11912,1.11867,1.11867,14600000.0
2007-06-13 12:53:00,1.11846,1.11927,1.11846,1.11881,22200000.0
2007-06-13 12:54:00,1.11884,1.11904,1.11854,1.11874,13200000.0
2007-06-13 12:55:00,1.11864,1.11889,1.11864,1.11876,18000000.0
2007-06-13 12:56:00,1.11866,1.11886,1.11854,1.11861,10600000.0
2007-06-13 12:57:00,1.11856,1.1189,1.1184,1.11849,14800000.0
2007-06-13 12:58:00,1.11854,1.11899,1.11854,1.11858,16000000.0
2007-06-13 12:59:00,1.1189,1.1189,1.11834,1.11858,30800000.0
2007-06-13 13:00:00,1.11864,1.11896,1.11844,1.1188,28600000.0
2007-06-13 13:01:00,1.11917,1.11938,1.11859,1.1189,22600000.0
2007-06-13 13:02:00,1.11903,1.11914,1.11863,1.11914,29800000.0
2007-06-13 13:03:00,1.11934,1.12005,1.11925,1.12005,9400000.0
2007-06-13 13:04:00,1.11946,1.11963,1.11897,1.11906,15800000.0
2007-06-13 13:05:00,1.11907,1.11975,1.11887,1.11957,20600000.0
2007-06-13 13:06:00,1.11942,1.11974,1.11942,1.11957,14400000.0
2007-06-13 13:07:00,1.12022,1.12022,1.11998,1.12015,11800000.0
2007-06-13 13:08:00,1.11998,1.11998,1.11954,1.11994,12800000.0
2007-06-13 13:09:00,1.12027,1.1203,1.11997,1.11997,19800000.0
2007-06-13 13:10:00,1.11968,1.12004,1.11968,1.11992,35000000.0
2007-06-13 13:11:00,1.11979,1.11997,1.11967,1.11971,9800000.0
2007-06-13 13:12:00,1.11965,1.12009,1.11947,1.11993,18600000.0
2007-06-13 13:13:00,1.11973,1.11986,1.11913,1.11913,22000000.0
2007-06-13 13:14:00,1.11929,1.11963,1.11918,1.11918,11400000.0
2007-06-13 13:15:00,1.11933,1.11948,1.11933,1.11941,7600000.0
2007-06-13 13:16:00,1.11965,1.12014,1.11959,1.11961,11000000.0
2007-06-13 13:17:00,1.11961,1.11967,1.1196,1.1196,8200000.0
2007-06-13 13:18:00,1.1198,1.11998,1.11967,1.11998,12400000.0
2007-06-13 13:19:00,1.11941,1.11952,1.11848,1.11848,14000000.0
2007-06-13 13:20:00,1.11882,1.11936,1.11881,1.11892,16600000.0
2007-06-13 13:21:00,1.11906,1.11915,1.11881,1.11906,25600000.0
2007-06-13 13:22:00,1.1186,1.11876,1.1186,1.11876,4000000.0
2007-06-13 13:23:00,1.1191,1.11928,1.11903,1.11904,17200000.0
2007-06-13 13:24:00,1.1193,1.1193,1.11861,1.11863,15600000.0
2007-06-13 13:25:00,1.11887,1.1192,1.11879,1.11903,10000000.0
2007-06-13 13:26:00,1.11885,1.11892,1.11844,1.11866,13400000.0
2007-06-13 13:27:00,1.1187,1.11906,1.11854,1.11854,12600000.0
2007-06-13 13:28:00,1.1188,1.11891,1.11857,1.11864,23000000.0
2007-06-13 13:29:00,1.11869,1.11892,1.11835,1.11892,9200000.0
2007-06-13 13:30:00,1.11892,1.11935,1.11862,1.11935,10000000.0
2007-06-13 13:31:00,1.11868,1.119,1.11852,1.11862,32600000.0
2007-06-13 13:32:00,1.11826,1.11881,1.11826,1.11857,11600000.0
2007-06-13 13:33:00,1.11853,1.11853,1.1182,1.1182,3200000.0
2007-06-13 13:34:00,1.11822,1.1188,1.11822,1.1185,33800000.0
2007-06-13 13:35:00,1.11828,1.11848,1.11782,1.11816,14400000.0
2007-06-13 13:36:00,1.11847,1.11853,1.11813,1.11814,20200000.0
2007-06-13 13:37:00,1.11803,1.11836,1.11803,1.11834,7600000.0
2007-06-13 13:38:00,1.11863,1.11863,1.11821,1.11823,19800000.0
2007-06-13 13:39:00,1.11807,1.11856,1.11783,1.11801,21000000.0
2007-06-13 13:40:00,1.1187,1.1188,1.1185,1.1185,24400000.0
2007-06-13 13:41:00,1.11849,1.11849,1.11786,1.11822,24400000.0
2007-06-13 13:42:00,1.1178,1.11804,1.11765,1.11765,10400000.0
2007-06-13 13:43:00,1.11791,1.11794,1.11766,1.11776,14600000.0
2007-06-13 13:44:00,1.1182,1.1183,1.1181,1.1183,15400000.0
2007-06-13 13:45:00,1.11784,1.11803,1.11776,1.11778,15400000.0
2007-06-13 13:46:00,1.11787,1.11811,1.11743,1.11793,13600000.0
2007-06-13 13:47:00,1.1176,1.11788,1.11712,1.1173,9400000.0
2007-06-13 13:48:00,1.11733,1.11733,1.1168,1.11708,9400000.0
2007-06-13 13:49:00,1.11716,1.11796,1.11716,1.11738,19800000.0
2007-06-13 13:50:00,1.11756,1.11788,1.11722,1.1176,18400000.0
2007-06-13 13:51:00,1.11798,1.11802,1.11766,1.11783,11200000.0
2007-06-13 13:52:00,1.11802,1.11845,1.11783,1.11844,25200000.0
2007-06-13 13:53:00,1.11857,1.11866,1.11814,1.11838,10800000.0
2007-06-13 13:54:00,1.11844,1.1185,1.11802,1.11827,17200000.0
2007-06-13 13:55:00,1.11809,1.11812,1.11757,1.11765,10800000.0
2007-06-13 13:56:00,1.11755,1.11766,1.11741,1.11741,9800000.0
2007-06-13 13:57:00,1.11751,1.11768,1.11737,1.11767,24800000.0
2007-06-13 13:58:00,1.11748,1.11767,1.11717,1.1173,15000000.0
2007-06-13 13:59:00,1.11762,1.11762,1.11739,1.11739,2600000.0
2007-06-13 14:00:00,1.11757,1.11782,1.11748,1.11782,7800000.0
2007-06-13 14:01:00,1.11773,1.11788,1.11747,1.1178,18000000.0
2007-06-13 14:02:00,1.11768,1.11811,1.11746,1.11811,21000000.0
2007-06-13 14:03:00,1.11791,1.11815,1.11773,1.11789,28200000.0
2007-06-13 14:04:00,1.11797,1.11844,1.11755,1.11788,22000000.0
2007-06-13 14:05:00,1.11807,1.11827,1.11782,1.11792,21800000.0
2007-06-13 14:06:00,1.11826,1.11833,1.11821,1.11825,14600000.0
2007-06-13 14:07:00,1.11862,1.11862,1.11817,1.11842,20600000.0
2007-06-13 14:08:00,1.11855,1.11859,1.11816,1.11816,14800000.0
2007-06-13 14:09:00,1.11827,1.11905,1.11798,1.11853,16800000.0
2007-06-13 14:10:00,1.11867,1.11872,1.11798,1.11853,36200000.0
2007-06-13 14:11:00,1.11867,1.11867,1.11824,1.11824,9200000.0
2007-06-13 14:12:00,1.11826,1.11874,1.11824,1.11843,18000000.0
2007-06-13 14:13:00,1.1181,1.11849,1.11806,1.11832,16400000.0
2007-06-13 14:14:00,1.11848,1.11905,1.11834,1.11834,33800000.0
2007-06-13 14:15:00,1.11855,1.11904,1.11855,1.1189,27400000.0
2007-06-13 14:16:00,1.11894,1.11895,1.11864,1.11872,17000000.0
2007-06-13 14:17:00,1.11841,1.11891,1.11841,1.11878,17000000.0
2007-06-13 14:18:00,1.11863,1.11873,1.11844,1.11861,17200000.0
2007-06-13 14:19:00,1.11864,1.1187,1.11849,1.1187,8200000.0
2007-06-13 14:20:00,1.1186,1.11894,1.11837,1.11886,12200000.0
2007-06-13 14:21:00,1.11857,1.11887,1.11841,1.11884,26000000.0
2007-06-13 14:22:00,1.11871,1.11903,1.1187,1.11882,16400000.0
2007-06-13 14:23:00,1.1191,1.1191,1.119,1.119,13000000.0
2007-06-13 14:24:00,1.11858,1.11901,1.11853,1.11896,13000000.0
2007-06-13 14:25:00,1.11859,1.11918,1.11859,1.11876,13000000.0
2007-06-13 14:26:00,1.11856,1.1189,1.11833,1.11833,16200000.0
2007-06-13 14:27:00,1.11925,1.11925,1.11857,1.11876,17400000.0
2007-06-13 14:28:00,1.11837,1.11861,1.11786,1.11802,14200000.0
2007-06-13 14:29:00,1.11806,1.11835,1.11803,1.11811,19000000.0
2007-06-13 14:30:00,1.11782,1.11851,1.11782,1.11809,23600000.0
2007-06-13 14:31:00,1.11781,1.11801,1.1175,1.11767,19000000.0
2007-06-13 14:32:00,1.11737,1.11804,1.11714,1.11804,18600000.0
2007-06-13 14:33:00,1.1179,1.11808,1.11738,1.11808,25800000.0
2007-06-13 14:34:00,1.11836,1.11861,1.11799,1.11799,7400000.0
2007-06-13 14:35:00,1.11794,1.11794,1.11763,1.11783,9400000.0
2007-06-13 14:36:00,1.11827,1.11827,1.11754,1.11767,18000000.0
2007-06-13 14:37:00,1.11807,1.11807,1.11766,1.11786,10800000.0
2007-06-13 14:38:00,1.11763,1.11789,1.11763,1.1177,10600000.0
2007-06-13 14:39:00,1.11796,1.11842,1.11787,1.11842,25000000.0
2007-06-13 14:40:00,1.11785,1.1181,1.11771,1.11793,27400000.0
2007-06-13 14:41:00,1.11786,1.11786,1.11731,1.11731,9200000.0
2007-06-13 14:42:00,1.11733,1.11792,1.11719,1.11773,12200000.0
2007-06-13 14:43:00,1.11793,1.11793,1.11746,1.11746,14600000.0
2007-06-13 14:44:00,1.11773,1.11847,1.11764,1.11847,15400000.0
2007-06-13 14:45:00,1.11858,1.11858,1.11816,1.11821,11200000.0
2007-06-13 14:46:00,1.11866,1.11867,1.11856,1.11861,9200000.0
2007-06-13 14:47:00,1.1186,1.1186,1.11838,1.11838,37800000.0
2007-06-13 14:48:00,1.11854,1.11874,1.11854,1.11862,8800000.0
2007-06-13 14:49:00,1.11855,1.11913,1.11852,1.11866,16400000.0
2007-06-13 14:50:00,1.11847,1.11864,1.11828,1.11851,15800000.0
2007-06-13 14:51:00,1.1181,1.11832,1.11794,1.11794,22400000.0
2007-06-13 14:52:00,1.11762,1.11824,1.11762,1.11792,13200000.0
2007-06-13 14:53:00,1.11843,1.11881,1.11831,1.11881,13200000.0
2007-06-13 14:54:00,1.11807,1.11865,1.11807,1.11865,20000000.0
2007-06-13 14:55:00,1.11817,1.11836,1.11791,1.11799,21000000.0
2007-06-13 14:56:00,1.11771,1.11787,1.11746,1.11746,12400000.0
2007-06-13 14:57:00,1.11793,1.11807,1.11735,1.11787,12600000.0
2007-06-13 14:58:00,1.11769,1.11788,1.1175,1.11772,12200000.0
2007-06-13 14:59:00,1.11728,1.11788,1.11728,1.11788,19600000.0
2007-06-13 15:00:00,1.11779,1.11779,1.11736,1.11772,7400000.0
2007-06-13 15:01:00,1.11792,1.1181,1.11754,1.11754,9200000.0
2007-06-13 15:02:00,1.11724,1.11782,1.11724,1.11761,10200000.0
2007-06-13 15:03:00,1.11774,1.11802,1.11774,1.11802,18800000.0
2007-06-13 15:04:00,1.11797,1.11821,1.11785,1.11803,13000000.0
2007-06-13 15:05:00,1.11805,1.11834,1.11805,1.11812,7000000.0
2007-06-13 15:06:00,1.11817,1.1184,1.11774,1.11774,21400000.0
2007-06-13 15:07:00,1.11775,1.11829,1.11775,1.11829,22400000.0
2007-06-13 15:08:00,1.11858,1.11879,1.11808,1.11826,14400000.0
2007-06-13 15:09:00,1.11782,1.11782,1.11745,1.1175,9000000.0
2007-06-13 15:10:00,1.11751,1.1179,1.11709,1.11764,14400000.0
2007-06-13 15:11:00,1.11774,1.1179,1.11708,1.11752,8800000.0
2007-06-13 15:12:00,1.11783,1.11808,1.11753,1.11771,14600000.0
2007-06-13 15:13:00,1.11787,1.11787,1.11752,1.11778,35800000.0
2007-06-13 15:14:00,1.11821,1.11821,1.11752,1.11752,14000000.0
2007-06-13 15:15:00,1.11775,1.11792,1.11745,1.11776,15000000.0
2007-06-13 15:16:00,1.11726,1.11779,1.11726,1.11779,9200000.0
2007-06-13 15:17:00,1.11795,1.11824,1.11737,1.1177,19000000.0
2007-06-13 15:18:00,1.11783,1.11787,1.11724,1.11787,18400000.0
2007-06-13 15:19:00,1.11774,1.11778,1.11735,1.11771,15000000.0
2007-06-13 15:20:00,1.11758,1.11783,1.11731,1.11774,20400000.0
2007-06-13 15:21:00,1.11759,1.11792,1.11757,1.11762,16200000.0
2007-06-13 15:22:00,1.11754,1.11778,1.11749,1.11761,22600000.0
2007-06-13 15:23:00,1.11753,1.11766,1.11732,1.11756,13400000.0
2007-06-13 15:24:00,1.11742,1.11777,1.11736,1.11772,17400000.0
2007-06-13 15:25:00,1.11775,1.11791,1.11769,1.1179,8200000.0
2007-06-13 15:26:00,1.1181,1.1183,1.118,1.1181,25000000.0
2007-06-13 15:27:00,1.11744,1.11811,1.11744,1.11791,25000000.0
2007-06-13 15:28:00,1.11804,1.11819,1.11749,1.11789,12000000.0
2007-06-13 15:29:00,1.11756,1.11785,1.1175,1.11758,30800000.0
2007-06-13 15:30:00,1.11717,1.11763,1.11716,1.11728,10600000.0
2007-06-13 15:31:00,1.11741,1.11786,1.11738,1.11771,8000000.0
2007-06-13 15:32:00,1.11791,1.11791,1.11762,1.11772,8400000.0
2007-06-13 15:33:00,1.11743,1.11797,1.11727,1.11732,13800000.0
2007-06-13 15:34:00,1.11734,1.11734,1.11694,1.11695,15400000.0
2007-06-13 15:35:00,1.11701,1.11723,1.11661,1.11723,21200000.0
2007-06-13 15:36:00,1.11717,1.1175,1.11696,1.1175,17800000.0
2007-06-13 15:37:00,1.11732,1.11777,1.11723,1.11723,20200000.0
2007-06-13 15:38:00,1.11743,1.11792,1.1174,1.11749,9400000.0
2007-06-13 15:39:00,1.11751,1.11777,1.11751,1.11759,20600000.0
2007-06-13 15:40:00,1.11742,1.11784,1.11726,1.11737,24600000.0
2007-06-13 15:41:00,1.1178,1.1178,1.1175,1.1176,23000000.0
2007-06-13 15:42:00,1.11691,1.11748,1.11691,1.11719,23000000.0
2007-06-13 15:43:00,1.11723,1.11768,1.11723,1.11734,15000000.0
2007-06-13 15:44:00,1.11768,1.11768,1.11703,1.11714,21000000.0
2007-06-13 15:45:00,1.11702,1.11764,1.11702,1.11744,13200000.0
2007-06-13 15:46:00,1.11751,1.1178,1.11746,1.1178,19400000.0
2007-06-13 15:47:00,1.11754,1.11762,1.11754,1.11759,7600000.0
2007-06-13 15:48:00,1.11748,1.11785,1.11745,1.11785,20600000.0
2007-06-13 15:49:00,1.11766,1.11771,1.11731,1.11744,19600000.0
2007-06-13 15:50:00,1.11732,1.11764,1.11727,1.11735,22400000.0
2007-06-13 15:51:00,1.11759,1.11766,1.11759,1.11766,2600000.0
2007-06-13 15:52:00,1.11794,1.11813,1.1179,1.11813,17000000.0
2007-06-13 15:53:00,1.11777,1.11777,1.11743,1.11753,23400000.0
2007-06-13 15:54:00,1.1181,1.1181,1.1179,1.1179,15400000.0
2007-06-13 15:55:00,1.11748,1.11851,1.11741,1.11788,15400000.0
2007-06-13 15:56:00,1.11807,1.11807,1.11745,1.11786,13600000.0
2007-06-13 15:57:00,1.11788,1.11806,1.11757,1.11806,14600000.0
2007-06-13 15:58:00,1.11816,1.11816,1.11762,1.11795,30000000.0
2007-06-13 15:59:00,1.1179,1.11809,1.11762,1.11809,11800000.0
2007-06-13 16:00:00,1.11815,1.11815,1.11743,1.118,20800000.0
2007-06-13 16:01:00,1.11768,1.11775,1.11743,1.11743,13800000.0
2007-06-13 16:02:00,1.11733,1.1177,1.11705,1.11743,23400000.0
2007-06-13 16:03:00,1.11744,1.11744,1.11687,1.11692,13400000.0
2007-06-13 16:04:00,1.11688,1.11749,1.11678,1.1169,18000000.0
2007-06-13 16:05:00,1.11698,1.11698,1.11634,1.11685,23600000.0
2007-06-13 16:06:00,1.11661,1.11703,1.11661,1.11695,3000000.0
2007-06-13 16:07:00,1.11763,1.11807,1.11753,1.11792,15600000.0
2007-06-13 16:08:00,1.11772,1.11782,1.11744,1.11782,4200000.0
2007-06-13 16:09:00,1.11731,1.11751,1.11726,1.11738,17600000.0
2007-06-13 16:10:00,1.1173,1.11761,1.11712,1.11757,6200000.0
2007-06-13 16:11:00,1.11719,1.11766,1.11719,1.11757,3600000.0
2007-06-13 16:12:00,1.11769,1.11816,1.11769,1.11816,4800000.0
2007-06-13 16:13:00,1.11823,1.11826,1.11765,1.11765,22400000.0
2007-06-13 16:14:00,1.11783,1.11799,1.11762,1.11799,21400000.0
2007-06-13 16:15:00,1.11801,1.11838,1.11794,1.11801,14400000.0
2007-06-13 16:16:00,1.11815,1.11848,1.11815,1.11823,15000000.0
2007-06-13 16:17:00,1.11826,1.11826,1.11757,1.1176,6600000.0
2007-06-13 16:18:00,1.11752,1.11793,1.11752,1.11793,12800000.0
2007-06-13 16:19:00,1.11798,1.1182,1.11798,1.11808,12200000.0
2007-06-13 16:20:00,1.11802,1.11802,1.1175,1.1179,13600000.0
2007-06-13 16:21:00,1.11807,1.11832,1.11807,1.11821,11600000.0
2007-06-13 16:22:00,1.1183,1.1183,1.11812,1.11825,12800000.0
2007-06-13 16:23:00,1.11842,1.11876,1.11821,1.11821,13600000.0
2007-06-13 16:24:00,1.11875,1.11875,1.11835,1.11862,9800000.0
2007-06-13 16:25:00,1.11875,1.11875,1.11832,1.11852,21000000.0
2007-06-13 16:26:00,1.11816,1.11859,1.11808,1.11826,16400000.0
2007-06-13 16:27:00,1.11852,1.11895,1.11852,1.11895,22000000.0
2007-06-13 16:28:00,1.11915,1.11933,1.11891,1.11891,19000000.0
2007-06-13 16:29:00,1.11875,1.11898,1.11875,1.11898,4800000.0
2007-06-13 16:30:00,1.11895,1.11895,1.11847,1.1188,11000000.0
2007-06-13 16:31:00,1.11851,1.11915,1.11851,1.11874,13800000.0
2007-06-13 16:32:00,1.11883,1.11902,1.11879,1.119,16600000.0
2007-06-13 16:33:00,1.11854,1.11884,1.11851,1.11856,18800000.0
2007-06-13 16:34:00,1.1187,1.119,1.11824,1.119,34000000.0
2007-06-13 16:35:00,1.1192,1.1192,1.11854,1.11863,13800000.0
2007-06-13 16:36:00,1.1188,1.11913,1.1188,1.11908,17400000.0
2007-06-13 16:37:00,1.11877,1.11903,1.1186,1.11884,20400000.0
2007-06-13 16:38:00,1.11909,1.11941,1.11879,1.11903,13000000.0
2007-06-13 16:39:00,1.11915,1.11915,1.11893,1.11905,16400000.0
2007-06-13 16:40:00,1.11876,1.11936,1.11835,1.11936,12000000.0
2007-06-13 16:41:00,1.11917,1.11923,1.11897,1.11909,14400000.0
2007-06-13 16:42:00,1.11902,1.11929,1.11885,1.11907,21000000.0
2007-06-13 16:43:00,1.11887,1.11913,1.11879,1.11879,22800000.0
2007-06-13 16:44:00,1.11928,1.11928,1.11885,1.11888,11800000.0
2007-06-13 16:45:00,1.11901,1.11922,1.11888,1.11897,21800000.0
2007-06-13 16:46:00,1.11884,1.11902,1.11871,1.11902,16400000.0
2007-06-13 16:47:00,1.11907,1.11929,1.11894,1.11898,26400000.0
2007-06-13 16:48:00,1.11893,1.11956,1.11874,1.11874,8600000.0
2007-06-13 16:49:00,1.11894,1.11912,1.11885,1.11885,18200000.0
2007-06-13 16:50:00,1.11901,1.11954,1.11893,1.11954,13200000.0
2007-06-13 16:51:00,1.11898,1.11898,1.11867,1.11867,25600000.0
2007-06-13 16:52:00,1.11861,1.11894,1.11841,1.11863,17600000.0
2007-06-13 16:53:00,1.11866,1.1192,1.11864,1.11902,16200000.0
2007-06-13 16:54:00,1.11885,1.11918,1.11871,1.11887,15200000.0
2007-06-13 16:55:00,1.1189,1.1189,1.11853,1.11865,9000000.0
2007-06-13 16:56:00,1.11902,1.11913,1.11851,1.11851,16000000.0
2007-06-13 16:57:00,1.11864,1.11876,1.11829,1.11852,20400000.0
2007-06-13 16:58:00,1.11889,1.11889,1.11794,1.11826,16000000.0
2007-06-13 16:59:00,1.11873,1.11923,1.11847,1.11923,15200000.0
2007-06-13 17:00:00,1.11878,1.1195,1.11876,1.11892,16600000.0
2007-06-13 17:01:00,1.1192,1.1194,1.11908,1.11927,13400000.0
2007-06-13 17:02:00,1.11933,1.1196,1.119,1.11913,20000000.0
2007-06-13 17:03:00,1.11931,1.11972,1.11931,1.11948,15400000.0
2007-06-13 17:04:00,1.11956,1.11985,1.1193,1.1193,18000000.0
2007-06-13 17:05:00,1.11966,1.11993,1.11938,1.11938,17800000.0
2007-06-13 17:06:00,1.11938,1.11959,1.11901,1.11915,16000000.0
2007-06-13 17:07:00,1.1196,1.1196,1.1193,1.1193,12600000.0
2007-06-13 17:08:00,1.119,1.11925,1.11896,1.11925,12600000.0
2007-06-13 17:09:00,1.11908,1.11947,1.119,1.11947,18200000.0
2007-06-13 17:10:00,1.11926,1.11949,1.11879,1.11885,20200000.0
2007-06-13 17:11:00,1.11914,1.11926,1.11849,1.11926,12200000.0
2007-06-13 17:12:00,1.11846,1.11889,1.1182,1.11876,21600000.0
2007-06-13 17:13:00,1.11903,1.11918,1.1187,1.1188,19000000.0
2007-06-13 17:14:00,1.1193,1.1194,1.1193,1.1193,8600000.0
2007-06-13 17:15:00,1.11868,1.11914,1.11856,1.11866,8600000.0
2007-06-13 17:16:00,1.11855,1.11879,1.11855,1.1187,14400000.0
2007-06-13 17:17:00,1.11882,1.11882,1.11836,1.11836,18200000.0
2007-06-13 17:18:00,1.11872,1.11894,1.11847,1.11847,9000000.0
2007-06-13 17:19:00,1.1186,1.11921,1.11857,1.11888,20400000.0
2007-06-13 17:20:00,1.11907,1.11933,1.11892,1.11892,15600000.0
2007-06-13 17:21:00,1.11906,1.1195,1.11902,1.11902,26000000.0
2007-06-13 17:22:00,1.11869,1.11923,1.11869,1.11894,15600000.0
2007-06-13 17:23:00,1.11886,1.11902,1.11857,1.11891,15400000.0
2007-06-13 17:24:00,1.11893,1.11893,1.11846,1.11891,16000000.0
2007-06-13 17:25:00,1.11911,1.11952,1.11884,1.11899,21400000.0
2007-06-13 17:26:00,1.1195,1.1195,1.1194,1.1194,15600000.0
2007-06-13 17:27:00,1.11885,1.11926,1.11866,1.11887,15600000.0
2007-06-13 17:28:00,1.11859,1.11876,1.11847,1.11871,30200000.0
2007-06-13 17:29:00,1.11905,1.11919,1.11876,1.11919,18400000.0
2007-06-13 17:30:00,1.11906,1.11976,1.11906,1.11909,9400000.0
2007-06-13 17:31:00,1.11873,1.11927,1.11873,1.11881,18600000.0
2007-06-13 17:32:00,1.11857,1.11904,1.11857,1.11863,12400000.0
2007-06-13 17:33:00,1.1185,1.11899,1.11846,1.11899,18600000.0
2007-06-13 17:34:00,1.11871,1.11922,1.11851,1.11883,20200000.0
2007-06-13 17:35:00,1.11867,1.11902,1.11846,1.11861,14200000.0
2007-06-13 17:36:00,1.11861,1.11889,1.11847,1.1185,10000000.0
2007-06-13 17:37:00,1.11908,1.11919,1.11873,1.11873,16200000.0
2007-06-13 17:38:00,1.11867,1.11877,1.1183,1.11847,5200000.0
2007-06-13 17:39:00,1.11896,1.11896,1.11836,1.11883,12200000.0
2007-06-13 17:40:00,1.1193,1.1193,1.119,1.119,8800000.0
2007-06-13 17:41:00,1.11858,1.11882,1.11833,1.11882,8800000.0
2007-06-13 17:42:00,1.11884,1.11884,1.11818,1.11818,14400000.0
2007-06-13 17:43:00,1.11849,1.11884,1.11835,1.11838,8000000.0
2007-06-13 17:44:00,1.11863,1.11871,1.11854,1.11863,6000000.0
2007-06-13 17:45:00,1.11866,1.1189,1.11793,1.11837,28200000.0
2007-06-13 17:46:00,1.11844,1.11862,1.11817,1.11861,17000000.0
2007-06-13 17:47:00,1.1185,1.11871,1.11827,1.11827,20800000.0
2007-06-13 17:48:00,1.1191,1.1192,1.1191,1.1192,8800000.0
2007-06-13 17:49:00,1.1191,1.1191,1.1191,1.1191,8800000.0
2007-06-13 17:50:00,1.11864,1.11888,1.11856,1.11862,8800000.0
2007-06-13 17:51:00,1.11868,1.11907,1.11868,1.11891,23600000.0
2007-06-13 17:52:00,1.11895,1.11915,1.11854,1.11875,16200000.0
2007-06-13 17:53:00,1.11872,1.11872,1.11819,1.11857,9400000.0
2007-06-13 17:54:00,1.11852,1.11875,1.11838,1.1186,8800000.0
2007-06-13 17:55:00,1.11869,1.11913,1.11851,1.11851,11200000.0
2007-06-13 17:56:00,1.11898,1.11898,1.1181,1.11843,13600000.0
2007-06-13 17:57:00,1.11809,1.11863,1.11809,1.11846,13600000.0
2007-06-13 17:58:00,1.119,1.119,1.1189,1.1189,18000000.0
2007-06-13 17:59:00,1.11854,1.11854,1.11797,1.1184,18000000.0
2007-06-13 18:00:00,1.11862,1.11862,1.11832,1.11833,24000000.0
2007-06-13 18:01:00,1.11831,1.11831,1.11806,1.11816,11400000.0
2007-06-13 18:02:00,1.11806,1.1185,1.11795,1.1185,21400000.0
2007-06-13 18:03:00,1.11817,1.11823,1.1181,1.11817,10800000.0
2007-06-13 18:04:00,1.11795,1.11847,1.11795,1.11818,16600000.0
2007-06-13 18:05:00,1.11855,1.1187,1.11812,1.11812,19800000.0
2007-06-13 18:07:00,1.11828,1.11828,1.11779,1.11807,15200000.0
2007-06-13 18:08:00,1.11822,1.11847,1.11796,1.11803,18200000.0
2007-06-13 18:09:00,1.11847,1.11847,1.11775,1.11792,11400000.0
2007-06-13 18:10:00,1.11823,1.11867,1.11807,1.11807,12400000.0
2007-06-13 18:11:00,1.11782,1.11839,1.11782,1.11839,17600000.0
2007-06-13 18:12:00,1.11835,1.11857,1.11826,1.11829,15000000.0
2007-06-13 18:13:00,1.11816,1.11835,1.11774,1.11833,21600000.0
2007-06-13 18:14:00,1.11854,1.11899,1.11854,1.11859,15400000.0
2007-06-13 18:15:00,1.11913,1.11913,1.11856,1.1187,13400000.0
2007-06-13 18:16:00,1.11855,1.119,1.11855,1.11859,8400000.0
2007-06-13 18:17:00,1.11856,1.11889,1.1185,1.11877,16800000.0
2007-06-13 18:18:00,1.11879,1.11887,1.11874,1.11887,4200000.0
2007-06-13 18:19:00,1.1188,1.11918,1.11864,1.11864,16000000.0
2007-06-13 18:20:00,1.11898,1.11898,1.11841,1.11869,5000000.0
2007-06-13 18:21:00,1.1195,1.1195,1.1194,1.1194,17400000.0
2007-06-13 18:22:00,1.11869,1.11902,1.11838,1.11861,17400000.0
2007-06-13 18:23:00,1.1192,1.1193,1.1191,1.1192,19600000.0
2007-06-13 18:24:00,1.11824,1.11835,1.11807,1.11828,19600000.0
2007-06-13 18:25:00,1.11798,1.11827,1.11754,1.11827,20200000.0
2007-06-13 18:26:00,1.11829,1.11829,1.11756,1.11784,22400000.0
2007-06-13 18:27:00,1.11794,1.11801,1.11772,1.11776,21000000.0
2007-06-13 18:28:00,1.11828,1.11828,1.11754,1.11759,11600000.0
2007-06-13 18:29:00,1.11798,1.11826,1.1177,1.11782,9400000.0
2007-06-13 18:30:00,1.11767,1.1179,1.1176,1.1179,16400000.0
2007-06-13 18:31:00,1.11778,1.11785,1.11769,1.11785,10800000.0
2007-06-13 18:32:00,1.11818,1.11861,1.11796,1.11796,16000000.0
2007-06-13 18:33:00,1.11783,1.11818,1.11766,1.11781,14400000.0
2007-06-13 18:34:00,1.11772,1.11803,1.11772,1.11803,13200000.0
2007-06-13 18:35:00,1.11792,1.11792,1.11735,1.11749,19400000.0
2007-06-13 18:36:00,1.11765,1.11781,1.11753,1.11766,28200000.0
2007-06-13 18:37:00,1.11744,1.118,1.11714,1.11714,17000000.0
2007-06-13 18:38:00,1.11728,1.11756,1.11715,1.11741,11800000.0
2007-06-13 18:39:00,1.11754,1.11839,1.11754,1.11798,18000000.0
2007-06-13 18:40:00,1.1183,1.1184,1.1183,1.1183,6800000.0
2007-06-13 18:41:00,1.11771,1.11791,1.11768,1.11791,6800000.0
2007-06-13 18:42:00,1.11785,1.11785,1.11741,1.11741,25800000.0
2007-06-13 18:43:00,1.1182,1.1182,1.118,1.118,16400000.0
2007-06-13 18:44:00,1.11757,1.11763,1.11695,1.11755,16400000.0
2007-06-13 18:45:00,1.1176,1.11776,1.11747,1.11764,13200000.0
2007-06-13 18:46:00,1.1183,1.1183,1.1182,1.1183,14200000.0
2007-06-13 18:47:00,1.11758,1.11807,1.11737,1.1176,14200000.0
2007-06-13 18:48:00,1.11739,1.11782,1.11739,1.11782,15200000.0
2007-06-13 18:49:00,1.11743,1.11776,1.1174,1.11744,16600000.0
2007-06-13 18:50:00,1.11785,1.1179,1.11741,1.11756,4000000.0
2007-06-13 18:51:00,1.11772,1.11784,1.1175,1.1176,10400000.0
2007-06-13 18:52:00,1.11743,1.11769,1.11743,1.11748,9800000.0
2007-06-13 18:53:00,1.1182,1.1183,1.1182,1.1183,15000000.0
2007-06-13 18:54:00,1.1182,1.1183,1.1182,1.1182,15000000.0
2007-06-13 18:55:00,1.1183,1.1183,1.1183,1.1183,15000000.0
2007-06-13 18:56:00,1.1182,1.1182,1.1182,1.1182,15000000.0
2007-06-13 18:57:00,1.1183,1.1183,1.1182,1.1183,15000000.0
2007-06-13 18:59:00,1.11793,1.11793,1.11749,1.11749,15000000.0
2007-06-13 19:00:00,1.11744,1.11768,1.11732,1.11733,20800000.0
2007-06-13 19:01:00,1.11724,1.1178,1.11724,1.11751,4600000.0
2007-06-13 19:02:00,1.11761,1.11798,1.11761,1.11794,7800000.0
2007-06-13 19:03:00,1.11769,1.11784,1.11753,1.11766,20000000.0
2007-06-13 19:04:00,1.11798,1.11798,1.11713,1.1177,18800000.0
2007-06-13 19:05:00,1.11742,1.11766,1.11734,1.11763,12800000.0
2007-06-13 19:06:00,1.1182,1.1182,1.1182,1.1182,13000000.0
2007-06-13 19:07:00,1.11827,1.11855,1.11786,1.11801,13000000.0
2007-06-13 19:08:00,1.11811,1.11815,1.11811,1.11815,5600000.0
2007-06-13 19:09:00,1.11802,1.11854,1.11793,1.11818,10600000.0
2007-06-13 19:10:00,1.11853,1.11853,1.11768,1.11798,15200000.0
2007-06-13 19:11:00,1.11798,1.11809,1.11789,1.11806,22800000.0
2007-06-13 19:12:00,1.11868,1.11897,1.11836,1.11856,25200000.0
2007-06-13 19:13:00,1.11844,1.11853,1.11796,1.11796,12800000.0
2007-06-13 19:14:00,1.11797,1.11839,1.11797,1.11811,19400000.0
2007-06-13 19:15:00,1.11832,1.11855,1.11832,1.11855,8200000.0
2007-06-13 19:16:00,1.11861,1.11869,1.11849,1.11849,6800000.0
2007-06-13 19:17:00,1.11771,1.11821,1.11771,1.11807,33800000.0
2007-06-13 19:18:00,1.11824,1.11875,1.11816,1.11875,19400000.0
2007-06-13 19:19:00,1.11894,1.119,1.11862,1.11877,10800000.0
2007-06-13 19:20:00,1.11853,1.11853,1.11811,1.11825,6800000.0
2007-06-13 19:21:00,1.11801,1.11836,1.11793,1.11821,21800000.0
2007-06-13 19:22:00,1.11817,1.11859,1.11806,1.11859,15800000.0
2007-06-13 19:23:00,1.1186,1.11861,1.11821,1.11861,5200000.0
2007-06-13 19:24:00,1.11829,1.11856,1.11816,1.11828,18600000.0
2007-06-13 19:25:00,1.11859,1.11866,1.11821,1.11834,34000000.0
2007-06-13 19:26:00,1.11829,1.1186,1.11818,1.11841,14400000.0
2007-06-13 19:27:00,1.11864,1.11864,1.11792,1.11826,15200000.0
2007-06-13 19:28:00,1.11795,1.11869,1.11795,1.11834,14600000.0
2007-06-13 19:29:00,1.11849,1.11865,1.11835,1.11858,13200000.0
2007-06-13 19:30:00,1.11874,1.11878,1.11848,1.11877,14800000.0
2007-06-13 19:31:00,1.1184,1.11884,1.1184,1.11851,23400000.0
2007-06-13 19:33:00,1.11867,1.11884,1.11821,1.11847,10800000.0
2007-06-13 19:37:00,1.11849,1.11876,1.1182,1.11876,8200000.0
2007-06-13 19:38:00,1.11833,1.11867,1.11814,1.11823,12400000.0
2007-06-13 19:39:00,1.11825,1.11876,1.11825,1.11834,8200000.0
2007-06-13 19:40:00,1.11825,1.11885,1.11825,1.11847,11800000.0
2007-06-13 19:41:00,1.11855,1.11861,1.11855,1.11861,5400000.0
2007-06-13 19:42:00,1.1192,1.1192,1.1191,1.1192,17000000.0
2007-06-13 19:43:00,1.11855,1.11879,1.11855,1.11856,17000000.0
2007-06-13 19:44:00,1.11898,1.11898,1.11853,1.11853,4200000.0
2007-06-13 19:46:00,1.11858,1.11896,1.11858,1.11896,11200000.0
2007-06-13 19:47:00,1.11881,1.11888,1.11845,1.11845,21800000.0
2007-06-13 19:48:00,1.11856,1.11856,1.11819,1.11824,16600000.0
2007-06-13 19:49:00,1.11853,1.11853,1.11797,1.11816,12200000.0
2007-06-13 19:50:00,1.11831,1.11831,1.11776,1.11815,8600000.0
2007-06-13 19:51:00,1.11818,1.11834,1.11792,1.11834,13600000.0
2007-06-13 19:52:00,1.11765,1.11806,1.11765,1.11777,9800000.0
2007-06-13 19:53:00,1.11786,1.11802,1.11775,1.11775,12400000.0
2007-06-13 19:54:00,1.1184,1.1184,1.1183,1.1183,7400000.0
2007-06-13 19:56:00,1.11798,1.11856,1.11798,1.11799,7400000.0
2007-06-13 19:57:00,1.11793,1.11793,1.11771,1.11791,8400000.0
2007-06-13 19:58:00,1.11819,1.11838,1.11783,1.11807,29000000.0
2007-06-13 19:59:00,1.11802,1.11818,1.11795,1.11816,11800000.0
2007-06-13 20:00:00,1.11806,1.11848,1.11802,1.11837,11400000.0
2007-06-13 20:01:00,1.11792,1.11836,1.1179,1.11823,12800000.0
2007-06-13 20:02:00,1.11824,1.11842,1.11807,1.11842,5800000.0
2007-06-13 20:03:00,1.11818,1.1184,1.11779,1.11818,14200000.0
2007-06-13 20:04:00,1.1187,1.1187,1.1187,1.1187,6400000.0
2007-06-13 20:05:00,1.1183,1.1183,1.11797,1.11797,6400000.0
2007-06-13 20:06:00,1.11805,1.11833,1.11805,1.11813,14400000.0
2007-06-13 20:07:00,1.11811,1.11853,1.11811,1.11833,13000000.0
2007-06-13 20:08:00,1.1187,1.1187,1.1186,1.1186,13600000.0
2007-06-13 20:09:00,1.1185,1.1187,1.1185,1.1186,13600000.0
2007-06-13 20:10:00,1.1183,1.11838,1.11797,1.11803,13600000.0
2007-06-13 20:11:00,1.11791,1.11827,1.11791,1.11812,17200000.0
2007-06-13 20:12:00,1.11787,1.11804,1.1177,1.11804,6400000.0
2007-06-13 20:13:00,1.1185,1.1185,1.1184,1.1184,6200000.0
2007-06-13 20:14:00,1.1185,1.1185,1.1185,1.1185,6200000.0
2007-06-13 20:15:00,1.1183,1.1183,1.1183,1.1183,6200000.0
2007-06-13 20:16:00,1.11786,1.11786,1.1176,1.11775,6200000.0
2007-06-13 20:17:00,1.1183,1.1184,1.1183,1.1184,21200000.0
2007-06-13 20:18:00,1.11809,1.11835,1.11787,1.1179,21200000.0
2007-06-13 20:19:00,1.11789,1.11822,1.11789,1.11799,9600000.0
2007-06-13 20:20:00,1.11776,1.11819,1.11737,1.11756,11600000.0
2007-06-13 20:22:00,1.11754,1.11754,1.1175,1.1175,3600000.0
2007-06-13 20:23:00,1.11748,1.11776,1.11747,1.11776,10200000.0
2007-06-13 20:24:00,1.11791,1.11791,1.11747,1.11747,4200000.0
2007-06-13 20:26:00,1.1178,1.1178,1.11731,1.1175,11600000.0
2007-06-13 20:27:00,1.11788,1.11788,1.11743,1.11743,5800000.0
2007-06-13 20:28:00,1.118,1.118,1.118,1.118,15800000.0
2007-06-13 20:29:00,1.11746,1.11775,1.11746,1.11757,15800000.0
2007-06-13 20:30:00,1.1179,1.118,1.1177,1.1178,13600000.0
2007-06-13 20:31:00,1.11728,1.11756,1.11715,1.11718,13600000.0
2007-06-13 20:32:00,1.11691,1.11723,1.11686,1.11686,6600000.0
2007-06-13 20:33:00,1.11747,1.11775,1.11698,1.11698,11400000.0
2007-06-13 20:34:00,1.11698,1.11749,1.11698,1.11731,10400000.0
2007-06-13 20:35:00,1.11726,1.11737,1.11726,1.11737,5000000.0
2007-06-13 20:36:00,1.11734,1.11734,1.11725,1.11725,8200000.0
2007-06-13 20:37:00,1.11733,1.11762,1.11714,1.11758,15000000.0
2007-06-13 20:38:00,1.11736,1.11749,1.11736,1.11749,7400000.0
2007-06-13 20:39:00,1.11747,1.11768,1.11726,1.11726,16400000.0
2007-06-13 20:40:00,1.11749,1.11774,1.11728,1.11753,19200000.0
2007-06-13 20:41:00,1.1175,1.11764,1.11729,1.11729,17600000.0
2007-06-13 20:42:00,1.1174,1.11768,1.11716,1.11716,10600000.0
2007-06-13 20:45:00,1.118,1.1181,1.118,1.1181,16200000.0
2007-06-13 20:46:00,1.11781,1.11781,1.11744,1.11752,16200000.0
2007-06-13 20:47:00,1.11781,1.11781,1.11738,1.11739,6400000.0
2007-06-13 20:48:00,1.11755,1.11755,1.1171,1.1175,21200000.0
2007-06-13 20:49:00,1.11732,1.11742,1.11718,1.11718,11000000.0
2007-06-13 20:50:00,1.11742,1.11782,1.11735,1.1176,8200000.0
2007-06-13 20:51:00,1.1182,1.1182,1.118,1.1181,21600000.0
2007-06-13 20:52:00,1.11746,1.11758,1.11726,1.11758,21600000.0
2007-06-13 20:53:00,1.11754,1.11758,1.11743,1.11743,15400000.0
2007-06-13 20:54:00,1.11746,1.11751,1.11732,1.11751,7200000.0
2007-06-13 20:55:00,1.11753,1.11759,1.11738,1.11742,18600000.0
2007-06-13 20:56:00,1.11771,1.11785,1.11743,1.11743,12200000.0
2007-06-13 20:57:00,1.11743,1.118,1.1172,1.11743,10400000.0
2007-06-13 20:58:00,1.1174,1.11778,1.11735,1.11735,7400000.0
2007-06-13 20:59:00,1.11759,1.11803,1.11759,1.11803,11600000.0
2007-06-13 21:00:00,1.1181,1.11837,1.11768,1.118,22400000.0
2007-06-13 21:01:00,1.11791,1.11812,1.11771,1.11792,26000000.0
2007-06-13 21:02:00,1.11757,1.1179,1.11734,1.11736,20200000.0
2007-06-13 21:03:00,1.11739,1.11748,1.11736,1.11748,6000000.0
2007-06-13 21:04:00,1.11728,1.11783,1.11728,1.11729,4800000.0
2007-06-13 21:05:00,1.11727,1.11741,1.11715,1.1173,19000000.0
2007-06-13 21:06:00,1.1174,1.11782,1.11708,1.11749,20600000.0
2007-06-13 21:07:00,1.1175,1.1175,1.11711,1.11711,11600000.0
2007-06-13 21:08:00,1.11741,1.11741,1.11683,1.11706,19000000.0
2007-06-13 21:09:00,1.11716,1.11738,1.117,1.11716,12200000.0
2007-06-13 21:10:00,1.11688,1.11723,1.11688,1.11723,11800000.0
2007-06-13 21:11:00,1.11715,1.11742,1.11715,1.11729,8400000.0
2007-06-13 21:12:00,1.11747,1.11747,1.1172,1.11728,6600000.0
2007-06-13 21:13:00,1.11714,1.11754,1.11714,1.11743,9400000.0
2007-06-13 21:14:00,1.11739,1.11753,1.11735,1.11753,4800000.0
2007-06-13 21:17:00,1.11754,1.11758,1.11736,1.11736,8800000.0
2007-06-13 21:18:00,1.11752,1.11752,1.11696,1.11719,13800000.0
2007-06-13 21:19:00,1.117,1.11713,1.117,1.11713,4000000.0
2007-06-13 21:20:00,1.11698,1.11702,1.11694,1.11694,5000000.0
2007-06-13 21:21:00,1.11732,1.11732,1.11722,1.11722,9600000.0
2007-06-13 21:22:00,1.1177,1.1178,1.1177,1.1177,12200000.0
2007-06-13 21:23:00,1.11718,1.11785,1.11718,1.11739,12200000.0
2007-06-13 21:24:00,1.11734,1.11768,1.11715,1.11768,18200000.0
2007-06-13 21:25:00,1.11746,1.11783,1.11746,1.11783,3200000.0
2007-06-13 21:28:00,1.1177,1.1179,1.1177,1.1179,18400000.0
2007-06-13 21:29:00,1.11724,1.11744,1.11715,1.11719,18400000.0
2007-06-13 21:30:00,1.11713,1.11759,1.11679,1.11726,23000000.0
2007-06-13 21:31:00,1.11713,1.11768,1.1169,1.11762,16600000.0
2007-06-13 21:32:00,1.11717,1.11717,1.11685,1.11713,9000000.0
2007-06-13 21:33:00,1.1177,1.1177,1.1177,1.1177,19000000.0
2007-06-13 21:36:00,1.11709,1.1172,1.11697,1.11703,19000000.0
2007-06-13 21:37:00,1.11702,1.11732,1.11702,1.11732,10400000.0
2007-06-13 21:38:00,1.11704,1.11724,1.11652,1.11693,17400000.0
2007-06-13 21:39:00,1.11688,1.117,1.11672,1.11697,8200000.0
2007-06-13 21:40:00,1.11697,1.11714,1.11669,1.11714,7600000.0
2007-06-13 21:41:00,1.11758,1.11758,1.11736,1.11736,21800000.0
2007-06-13 21:42:00,1.11743,1.11755,1.11719,1.11719,21000000.0
2007-06-13 21:43:00,1.1171,1.11729,1.1171,1.11729,6600000.0
2007-06-13 21:44:00,1.11743,1.11762,1.11743,1.11744,20200000.0
2007-06-13 21:45:00,1.11762,1.11769,1.11723,1.11739,17000000.0
2007-06-13 21:46:00,1.11738,1.1176,1.11719,1.11746,23600000.0
2007-06-13 21:47:00,1.11712,1.11729,1.11676,1.11726,10400000.0
2007-06-13 21:48:00,1.11701,1.11717,1.11686,1.11717,19000000.0
2007-06-13 21:49:00,1.11705,1.11739,1.11682,1.11688,16000000.0
2007-06-13 21:50:00,1.1168,1.11721,1.11672,1.11687,12200000.0
2007-06-13 21:51:00,1.11683,1.11686,1.11673,1.11682,11600000.0
2007-06-13 21:52:00,1.11685,1.11701,1.11643,1.11643,7200000.0
2007-06-13 21:53:00,1.11644,1.11699,1.11644,1.11667,15400000.0
2007-06-13 21:54:00,1.1166,1.11715,1.11645,1.11677,13800000.0
2007-06-13 21:55:00,1.1168,1.117,1.1166,1.11687,11200000.0
2007-06-13 21:56:00,1.11644,1.11649,1.11623,1.11649,12600000.0
2007-06-13 21:57:00,1.1165,1.1166,1.11638,1.11655,6800000.0
2007-06-13 21:58:00,1.11626,1.11648,1.11608,1.11618,8600000.0
2007-06-13 21:59:00,1.11605,1.11662,1.11605,1.11651,5800000.0
2007-06-13 22:00:00,1.11673,1.11673,1.1165,1.11666,11000000.0
2007-06-13 22:01:00,1.1166,1.11719,1.11656,1.11664,21200000.0
2007-06-13 22:02:00,1.1171,1.11718,1.11675,1.11718,17200000.0
2007-06-13 22:03:00,1.1167,1.11689,1.11667,1.11686,10600000.0
2007-06-13 22:04:00,1.11708,1.11711,1.11696,1.11696,8000000.0
2007-06-13 22:05:00,1.11704,1.11721,1.11704,1.11721,18600000.0
2007-06-13 22:06:00,1.11711,1.11711,1.11689,1.11689,4800000.0
2007-06-13 22:08:00,1.11697,1.11698,1.11696,1.11696,5600000.0
2007-06-13 22:09:00,1.11718,1.11728,1.11701,1.11712,23800000.0
2007-06-13 22:10:00,1.11707,1.11761,1.11689,1.11757,20800000.0
2007-06-13 22:11:00,1.11739,1.11757,1.11686,1.11721,20000000.0
2007-06-13 22:12:00,1.11736,1.11746,1.11726,1.11746,5000000.0
2007-06-13 22:13:00,1.118,1.118,1.118,1.118,8200000.0
2007-06-13 22:14:00,1.1178,1.118,1.1178,1.1178,8200000.0
2007-06-13 22:15:00,1.11724,1.11742,1.11704,1.11704,8200000.0
2007-06-13 22:16:00,1.11706,1.11707,1.11656,1.11656,6800000.0
2007-06-13 22:18:00,1.11684,1.11723,1.11678,1.11692,10000000.0
2007-06-13 22:19:00,1.11693,1.11719,1.1168,1.11719,18600000.0
2007-06-13 22:20:00,1.11716,1.11716,1.11701,1.11701,3600000.0
2007-06-13 22:21:00,1.1175,1.1176,1.1175,1.1176,9000000.0
2007-06-13 22:22:00,1.1175,1.1175,1.1175,1.1175,9000000.0
2007-06-13 22:23:00,1.117,1.11729,1.11699,1.11699,9000000.0
2007-06-13 22:24:00,1.11727,1.11742,1.11695,1.11695,10600000.0
2007-06-13 22:25:00,1.11729,1.11733,1.11715,1.11719,18000000.0
2007-06-13 22:26:00,1.1179,1.1179,1.1177,1.1177,4000000.0
2007-06-13 22:28:00,1.1176,1.1177,1.1176,1.1177,4000000.0
2007-06-13 22:29:00,1.11729,1.11741,1.11729,1.11741,4000000.0
2007-06-13 22:31:00,1.11733,1.11733,1.11703,1.11725,14000000.0
2007-06-13 22:32:00,1.1176,1.1177,1.1176,1.1177,22600000.0
2007-06-13 22:33:00,1.11693,1.11709,1.1168,1.1168,22600000.0
2007-06-13 22:34:00,1.11693,1.11713,1.11693,1.11713,18200000.0
2007-06-13 22:35:00,1.11722,1.11722,1.11698,1.11705,3000000.0
2007-06-13 22:36:00,1.11719,1.11719,1.11691,1.11691,19200000.0
2007-06-13 22:37:00,1.1174,1.1174,1.1173,1.1174,15800000.0
2007-06-13 22:38:00,1.11671,1.11717,1.11671,1.11711,15800000.0
2007-06-13 22:39:00,1.1174,1.1174,1.1171,1.1172,18000000.0
2007-06-13 22:40:00,1.1168,1.11706,1.11664,1.11668,18000000.0
2007-06-13 22:41:00,1.1172,1.1173,1.1172,1.1173,18600000.0
2007-06-13 22:42:00,1.11679,1.11691,1.11667,1.11672,18600000.0
2007-06-13 22:43:00,1.11692,1.11708,1.11654,1.11659,20400000.0
2007-06-13 22:44:00,1.11661,1.11666,1.11637,1.11655,12800000.0
2007-06-13 22:45:00,1.1169,1.1169,1.1169,1.1169,7600000.0
2007-06-13 22:46:00,1.11641,1.11679,1.11641,1.11643,7600000.0
2007-06-13 22:47:00,1.11688,1.11711,1.11671,1.11705,18800000.0
2007-06-13 22:48:00,1.11673,1.11688,1.11647,1.11662,8800000.0
2007-06-13 22:49:00,1.1169,1.11698,1.11664,1.11698,17800000.0
2007-06-13 22:50:00,1.11651,1.11678,1.11651,1.11678,9200000.0
2007-06-13 22:51:00,1.11652,1.11666,1.11645,1.11645,16800000.0
2007-06-13 22:52:00,1.11641,1.11654,1.11633,1.11654,7200000.0
2007-06-13 22:53:00,1.11639,1.11671,1.11631,1.11655,24400000.0
2007-06-13 22:54:00,1.1167,1.1168,1.1167,1.1168,17400000.0
2007-06-13 22:55:00,1.1169,1.117,1.1169,1.117,17400000.0
2007-06-13 22:56:00,1.11665,1.11728,1.11648,1.11648,17400000.0
2007-06-13 22:57:00,1.11664,1.11712,1.11657,1.11712,14400000.0
2007-06-13 22:58:00,1.11662,1.11677,1.11652,1.11677,24800000.0
2007-06-13 22:59:00,1.11647,1.11689,1.11639,1.11639,11000000.0
2007-06-13 23:00:00,1.11671,1.11682,1.11641,1.11661,11400000.0
2007-06-13 23:01:00,1.1175,1.1177,1.1175,1.1177,16400000.0
2007-06-13 23:02:00,1.11662,1.11714,1.11639,1.1165,16400000.0
2007-06-13 23:03:00,1.11636,1.11663,1.1162,1.11658,11800000.0
2007-06-13 23:04:00,1.11679,1.11681,1.11646,1.11665,29800000.0
2007-06-13 23:05:00,1.11667,1.1167,1.11656,1.11659,9800000.0
2007-06-13 23:06:00,1.1172,1.1172,1.1172,1.1172,12400000.0
2007-06-13 23:07:00,1.11673,1.11673,1.11632,1.11638,12400000.0
2007-06-13 23:08:00,1.11654,1.11699,1.11621,1.11677,5600000.0
2007-06-13 23:09:00,1.11697,1.11697,1.11655,1.11669,9000000.0
2007-06-13 23:10:00,1.11687,1.11687,1.11671,1.11671,20200000.0
2007-06-13 23:11:00,1.11694,1.11694,1.11627,1.11691,25200000.0
2007-06-13 23:12:00,1.1163,1.11711,1.1163,1.11693,10400000.0
2007-06-13 23:13:00,1.11685,1.11696,1.11671,1.11673,17800000.0
2007-06-13 23:14:00,1.11663,1.11693,1.1166,1.11681,20200000.0
2007-06-13 23:15:00,1.117,1.117,1.11677,1.11677,3200000.0
2007-06-13 23:16:00,1.11676,1.11707,1.11676,1.11707,4000000.0
2007-06-13 23:17:00,1.11699,1.11699,1.11648,1.11672,10400000.0
2007-06-13 23:19:00,1.11719,1.11719,1.11658,1.11679,3600000.0
2007-06-13 23:20:00,1.11657,1.11657,1.11657,1.11657,4000000.0
2007-06-13 23:21:00,1.11662,1.11683,1.11654,1.11683,16600000.0
2007-06-13 23:22:00,1.11678,1.1169,1.11617,1.11656,14600000.0
2007-06-13 23:23:00,1.1172,1.1172,1.1172,1.1172,18000000.0
2007-06-13 23:24:00,1.11658,1.117,1.1162,1.11657,18000000.0
2007-06-13 23:25:00,1.11653,1.11654,1.11639,1.11654,23000000.0
2007-06-13 23:26:00,1.11688,1.11688,1.11676,1.11676,12800000.0
2007-06-13 23:27:00,1.11698,1.11698,1.11667,1.1168,16000000.0
2007-06-13 23:28:00,1.11648,1.11683,1.1162,1.11683,10600000.0
2007-06-13 23:29:00,1.11645,1.11662,1.11594,1.11594,9000000.0
2007-06-13 23:30:00,1.11683,1.11695,1.11654,1.11695,12200000.0
2007-06-13 23:31:00,1.11716,1.11716,1.11669,1.11676,23000000.0
2007-06-13 23:32:00,1.11666,1.1169,1.11659,1.11659,21400000.0
2007-06-13 23:33:00,1.11669,1.11716,1.11669,1.11672,10000000.0
2007-06-13 23:34:00,1.11647,1.11687,1.11647,1.11687,7800000.0
2007-06-13 23:35:00,1.11681,1.1172,1.11674,1.11685,27200000.0
2007-06-13 23:36:00,1.11713,1.11713,1.11682,1.11682,7600000.0
2007-06-13 23:37:00,1.11679,1.11709,1.11679,1.11709,10000000.0
2007-06-13 23:38:00,1.11685,1.11705,1.11685,1.11705,3200000.0
2007-06-13 23:39:00,1.11699,1.11704,1.11694,1.11694,3000000.0
2007-06-13 23:40:00,1.11729,1.11746,1.11687,1.11729,13800000.0
2007-06-13 23:44:00,1.11674,1.11724,1.11674,1.11695,11400000.0
2007-06-13 23:45:00,1.11723,1.11743,1.11712,1.11712,7000000.0
2007-06-13 23:47:00,1.11706,1.1175,1.11706,1.1175,24400000.0
2007-06-13 23:48:00,1.11805,1.11805,1.11765,1.11793,16200000.0
2007-06-13 23:49:00,1.11795,1.11824,1.11793,1.11798,11800000.0
2007-06-13 23:50:00,1.1184,1.1184,1.11828,1.11839,10000000.0
2007-06-13 23:51:00,1.11814,1.11852,1.11814,1.11838,11400000.0
2007-06-13 23:53:00,1.1188,1.1188,1.1188,1.1188,10600000.0
2007-06-13 23:54:00,1.11809,1.11872,1.11809,1.11811,10600000.0
2007-06-13 23:55:00,1.11818,1.11818,1.11771,1.11792,25000000.0
2007-06-13 23:56:00,1.11814,1.11827,1.11768,1.11806,17800000.0
2007-06-13 23:57:00,1.11794,1.11832,1.11775,1.11798,14000000.0
2007-06-13 23:58:00,1.11785,1.11831,1.11767,1.11831,11200000.0
2007-06-13 23:59:00,1.11797,1.11818,1.11791,1.11806,8400000.0
2007-06-14 00:00:00,1.11802,1.11825,1.11802,1.11825,17000000.0
2007-06-14 00:01:00,1.11843,1.11861,1.11811,1.11811,31000000.0
2007-06-14 00:02:00,1.11862,1.11876,1.11842,1.11866,13200000.0
2007-06-14 00:05:00,1.11864,1.119,1.11863,1.11875,14400000.0
2007-06-14 00:06:00,1.11891,1.11912,1.11877,1.11894,14200000.0
2007-06-14 00:07:00,1.11886,1.11886,1.11836,1.11869,9200000.0
2007-06-14 00:08:00,1.11834,1.11834,1.11773,1.1181,15400000.0
2007-06-14 00:09:00,1.11823,1.11826,1.11796,1.11826,10800000.0
2007-06-14 00:10:00,1.11813,1.11869,1.11813,1.1182,18200000.0
2007-06-14 00:11:00,1.11861,1.11861,1.11791,1.11844,27200000.0
2007-06-14 00:12:00,1.1183,1.11856,1.118,1.118,9200000.0
2007-06-14 00:13:00,1.1189,1.1189,1.1187,1.1189,3600000.0
2007-06-14 00:14:00,1.11795,1.11831,1.11795,1.11831,3600000.0
2007-06-14 00:15:00,1.11792,1.11855,1.11792,1.11821,22200000.0
2007-06-14 00:16:00,1.11833,1.11833,1.11799,1.11818,15800000.0
2007-06-14 00:17:00,1.11827,1.11841,1.11827,1.11841,8800000.0
2007-06-14 00:18:00,1.11841,1.11862,1.11841,1.11849,6000000.0
2007-06-14 00:19:00,1.11825,1.11848,1.11792,1.11841,26400000.0
2007-06-14 00:20:00,1.11782,1.1183,1.11782,1.1183,12400000.0
2007-06-14 00:21:00,1.11821,1.11835,1.1182,1.11835,10600000.0
2007-06-14 00:22:00,1.11814,1.11828,1.11796,1.11826,11200000.0
2007-06-14 00:23:00,1.11824,1.11834,1.11812,1.1183,11200000.0
2007-06-14 00:24:00,1.1189,1.1189,1.1187,1.1187,6800000.0
2007-06-14 00:25:00,1.1188,1.1188,1.1188,1.1188,6800000.0
2007-06-14 00:26:00,1.11847,1.11847,1.11793,1.11834,6800000.0
2007-06-14 00:27:00,1.11784,1.11824,1.11784,1.11796,16400000.0
2007-06-14 00:28:00,1.11783,1.11872,1.11783,1.11821,10800000.0
2007-06-14 00:29:00,1.1182,1.11837,1.11813,1.11824,16000000.0
2007-06-14 00:30:00,1.1177,1.1183,1.1177,1.1183,9800000.0
2007-06-14 00:31:00,1.11791,1.11791,1.11783,1.11783,10200000.0
2007-06-14 00:32:00,1.11768,1.11843,1.11753,1.11806,30200000.0
2007-06-14 00:33:00,1.11796,1.11796,1.1176,1.11763,27200000.0
2007-06-14 00:34:00,1.11764,1.11794,1.11764,1.11794,2600000.0
2007-06-14 00:35:00,1.1179,1.1179,1.11764,1.11764,7000000.0
2007-06-14 00:36:00,1.11806,1.11809,1.11751,1.11792,13400000.0
2007-06-14 00:37:00,1.11791,1.11836,1.11749,1.11836,19400000.0
2007-06-14 00:38:00,1.11799,1.11812,1.11772,1.11774,19200000.0
2007-06-14 00:39:00,1.11802,1.11802,1.11772,1.11783,25400000.0
2007-06-14 00:40:00,1.11735,1.11804,1.11719,1.11779,13600000.0
2007-06-14 00:41:00,1.11804,1.11832,1.11795,1.11815,14400000.0
2007-06-14 00:42:00,1.11791,1.11844,1.11791,1.11807,25200000.0
2007-06-14 00:43:00,1.11793,1.11803,1.11752,1.11752,13400000.0
2007-06-14 00:44:00,1.11727,1.11727,1.11617,1.11617,11000000.0
2007-06-14 00:45:00,1.11841,1.12092,1.11841,1.12088,17800000.0
2007-06-14 00:46:00,1.12039,1.12081,1.12039,1.12072,12600000.0
2007-06-14 00:47:00,1.12095,1.1214,1.12095,1.1212,21800000.0
2007-06-14 00:48:00,1.12164,1.12239,1.12137,1.12239,16400000.0
2007-06-14 00:49:00,1.12206,1.12207,1.12173,1.12173,7600000.0
2007-06-14 00:50:00,1.12166,1.12185,1.12134,1.12155,22600000.0
2007-06-14 00:51:00,1.12134,1.12134,1.12003,1.12097,21600000.0
2007-06-14 00:52:00,1.12088,1.12139,1.12073,1.12107,25400000.0
2007-06-14 00:53:00,1.12093,1.12137,1.12085,1.12133,34400000.0
2007-06-14 00:54:00,1.12121,1.12121,1.12086,1.12091,22800000.0
2007-06-14 00:55:00,1.12096,1.12138,1.12071,1.12093,11600000.0
2007-06-14 00:56:00,1.12085,1.12085,1.11999,1.12016,20400000.0
2007-06-14 00:57:00,1.12002,1.12038,1.1199,1.12027,11800000.0
2007-06-14 00:58:00,1.1201,1.12098,1.11997,1.12062,13600000.0
2007-06-14 00:59:00,1.12068,1.12124,1.12026,1.12026,11000000.0
2007-06-14 01:00:00,1.12042,1.1211,1.12042,1.12067,25800000.0
2007-06-14 01:01:00,1.12019,1.12049,1.12017,1.12049,16000000.0
2007-06-14 01:03:00,1.12052,1.12093,1.12014,1.12014,20800000.0
2007-06-14 01:04:00,1.12053,1.12078,1.12031,1.12066,10800000.0
2007-06-14 01:05:00,1.12081,1.12114,1.12065,1.12071,25800000.0
2007-06-14 01:06:00,1.12055,1.12129,1.12053,1.12053,18400000.0
2007-06-14 01:07:00,1.12089,1.12137,1.12089,1.12126,9000000.0
2007-06-14 01:08:00,1.12077,1.12094,1.1206,1.1206,15800000.0
2007-06-14 01:09:00,1.1211,1.1212,1.121,1.1211,37800000.0
2007-06-14 01:10:00,1.1209,1.12113,1.12044,1.12075,37800000.0
2007-06-14 01:11:00,1.12067,1.12122,1.1205,1.12122,8200000.0
2007-06-14 01:12:00,1.1212,1.1212,1.1212,1.1212,26000000.0
2007-06-14 01:13:00,1.12065,1.12109,1.12044,1.12079,26000000.0
2007-06-14 01:14:00,1.121,1.12116,1.12064,1.12091,22000000.0
2007-06-14 01:15:00,1.12097,1.12125,1.12081,1.12091,25200000.0
2007-06-14 01:16:00,1.12076,1.12118,1.12038,1.12068,16000000.0
2007-06-14 01:17:00,1.12077,1.12121,1.12043,1.12101,12400000.0
2007-06-14 01:18:00,1.12125,1.12131,1.12074,1.12074,9400000.0
2007-06-14 01:19:00,1.1201,1.12105,1.1201,1.12057,16600000.0
2007-06-14 01:20:00,1.12077,1.12112,1.12073,1.12076,24400000.0
2007-06-14 01:21:00,1.12079,1.12096,1.12035,1.12096,30200000.0
2007-06-14 01:23:00,1.12081,1.12081,1.12061,1.12061,6800000.0
2007-06-14 01:24:00,1.12071,1.12114,1.12071,1.12114,9000000.0
2007-06-14 01:25:00,1.12098,1.12116,1.12068,1.12116,11800000.0
2007-06-14 01:26:00,1.12099,1.12099,1.1207,1.12074,17000000.0
2007-06-14 01:27:00,1.1208,1.12118,1.12071,1.12071,11800000.0
2007-06-14 01:28:00,1.12075,1.1209,1.12046,1.12046,18600000.0
2007-06-14 01:29:00,1.12068,1.12087,1.12042,1.12056,10600000.0
2007-06-14 01:30:00,1.1211,1.1211,1.1211,1.1211,8600000.0
2007-06-14 01:31:00,1.121,1.121,1.121,1.121,8600000.0
2007-06-14 01:32:00,1.12076,1.12077,1.12048,1.12055,8600000.0
2007-06-14 01:33:00,1.1208,1.12083,1.1208,1.1208,11200000.0
2007-06-14 01:34:00,1.12103,1.12103,1.12059,1.12064,12600000.0
2007-06-14 01:35:00,1.12068,1.12101,1.12054,1.12054,15800000.0
2007-06-14 01:36:00,1.12066,1.12122,1.12051,1.12089,7400000.0
2007-06-14 01:37:00,1.1213,1.1213,1.1213,1.1213,9000000.0
2007-06-14 01:38:00,1.1215,1.1215,1.1214,1.1214,9000000.0
2007-06-14 01:39:00,1.1211,1.12142,1.12099,1.12142,9000000.0
2007-06-14 01:40:00,1.1214,1.1214,1.12111,1.12113,16400000.0
2007-06-14 01:41:00,1.12118,1.12158,1.12109,1.12135,29600000.0
2007-06-14 01:42:00,1.1214,1.1214,1.1213,1.1214,8800000.0
2007-06-14 01:43:00,1.12096,1.12116,1.12081,1.12116,8800000.0
2007-06-14 01:44:00,1.12148,1.12152,1.12095,1.12095,14000000.0
2007-06-14 01:45:00,1.12134,1.12167,1.12134,1.1214,19200000.0
2007-06-14 01:46:00,1.12091,1.12117,1.1208,1.12097,15000000.0
2007-06-14 01:47:00,1.12117,1.12129,1.12106,1.12129,27400000.0
2007-06-14 01:48:00,1.12099,1.12118,1.1208,1.12118,11800000.0
2007-06-14 01:49:00,1.12093,1.12122,1.12084,1.12115,8200000.0
2007-06-14 01:50:00,1.12105,1.12122,1.12069,1.1209,15000000.0
2007-06-14 01:51:00,1.1208,1.12119,1.12072,1.12072,17800000.0
2007-06-14 01:52:00,1.12069,1.12085,1.12048,1.12052,13800000.0
2007-06-14 01:53:00,1.1206,1.12086,1.12045,1.12086,16600000.0
2007-06-14 01:54:00,1.1212,1.1215,1.1211,1.1211,11400000.0
2007-06-14 01:55:00,1.12049,1.12109,1.12025,1.12089,11400000.0
2007-06-14 01:56:00,1.12073,1.12073,1.12062,1.12062,3400000.0
2007-06-14 01:57:00,1.12049,1.12054,1.12035,1.12054,10000000.0
2007-06-14 01:58:00,1.12074,1.12121,1.12074,1.12086,12800000.0
2007-06-14 01:59:00,1.12065,1.121,1.12065,1.12099,16000000.0
2007-06-14 02:00:00,1.12097,1.12113,1.12087,1.12113,16600000.0
2007-06-14 02:01:00,1.12077,1.12083,1.12071,1.12071,15200000.0
2007-06-14 02:02:00,1.12073,1.12109,1.12056,1.12109,14200000.0
2007-06-14 02:03:00,1.12068,1.12092,1.12068,1.12092,15000000.0
2007-06-14 02:04:00,1.1216,1.1216,1.1214,1.1215,13200000.0
2007-06-14 02:05:00,1.1214,1.1215,1.1213,1.1215,13200000.0
2007-06-14 02:06:00,1.12081,1.12107,1.12068,1.12074,13200000.0
2007-06-14 02:07:00,1.12073,1.12095,1.1204,1.1204,15200000.0
2007-06-14 02:08:00,1.12044,1.1205,1.12,1.12048,22000000.0
2007-06-14 02:09:00,1.12028,1.12028,1.12002,1.12028,16000000.0
2007-06-14 02:10:00,1.1209,1.1209,1.1208,1.1208,18000000.0
2007-06-14 02:11:00,1.1209,1.1209,1.1209,1.1209,18000000.0
2007-06-14 02:12:00,1.1208,1.1209,1.1208,1.1209,18000000.0
2007-06-14 02:13:00,1.1208,1.1208,1.1208,1.1208,18000000.0
2007-06-14 02:14:00,1.1204,1.12066,1.12026,1.12049,18000000.0
2007-06-14 02:15:00,1.12016,1.12029,1.12014,1.12016,13800000.0
2007-06-14 02:16:00,1.12043,1.12054,1.12012,1.12027,15200000.0
2007-06-14 02:17:00,1.12065,1.12068,1.12002,1.12006,15800000.0
2007-06-14 02:19:00,1.12035,1.12085,1.12035,1.12045,11400000.0
2007-06-14 02:20:00,1.1211,1.1211,1.1211,1.1211,18200000.0
2007-06-14 02:21:00,1.12058,1.12072,1.1202,1.12031,18200000.0
2007-06-14 02:22:00,1.12049,1.12072,1.12025,1.12049,18600000.0
2007-06-14 02:23:00,1.12033,1.12071,1.12033,1.12042,12200000.0
2007-06-14 02:24:00,1.12043,1.12043,1.12014,1.12016,24200000.0
2007-06-14 02:25:00,1.12025,1.12059,1.12025,1.12043,4200000.0
2007-06-14 02:26:00,1.12023,1.12041,1.12023,1.12041,3200000.0
2007-06-14 02:27:00,1.12077,1.12085,1.12033,1.12055,11800000.0
2007-06-14 02:28:00,1.12078,1.12105,1.12065,1.12065,21800000.0
2007-06-14 02:29:00,1.12079,1.12079,1.12049,1.12049,5600000.0
2007-06-14 02:30:00,1.12062,1.12125,1.12062,1.12077,16200000.0
2007-06-14 02:31:00,1.12119,1.12119,1.12077,1.12086,5800000.0
2007-06-14 02:32:00,1.1214,1.1214,1.1213,1.1213,9400000.0
2007-06-14 02:33:00,1.12091,1.12094,1.12071,1.12071,9400000.0
2007-06-14 02:34:00,1.12043,1.1213,1.12043,1.12093,13200000.0
2007-06-14 02:35:00,1.1215,1.1215,1.1213,1.1214,9000000.0
2007-06-14 02:36:00,1.12139,1.12139,1.12112,1.12114,9000000.0
2007-06-14 02:37:00,1.12094,1.12125,1.1209,1.12109,9800000.0
2007-06-14 02:38:00,1.12101,1.1213,1.12068,1.12077,16400000.0
2007-06-14 02:39:00,1.12065,1.12078,1.12065,1.12078,14200000.0
2007-06-14 02:40:00,1.12083,1.12096,1.12059,1.12065,14000000.0
2007-06-14 02:41:00,1.12043,1.12087,1.12031,1.12031,14400000.0
2007-06-14 02:42:00,1.12076,1.12115,1.12059,1.1207,13600000.0
2007-06-14 02:43:00,1.12058,1.12082,1.12058,1.12082,7800000.0
2007-06-14 02:44:00,1.12143,1.12143,1.12083,1.1211,16000000.0
2007-06-14 02:45:00,1.1215,1.1215,1.1214,1.1214,28800000.0
2007-06-14 02:46:00,1.12083,1.12123,1.12083,1.12105,28800000.0
2007-06-14 02:47:00,1.1212,1.1212,1.1212,1.1212,12000000.0
2007-06-14 02:48:00,1.12084,1.12084,1.12032,1.12067,12000000.0
2007-06-14 02:49:00,1.12075,1.12098,1.12075,1.12098,8400000.0
2007-06-14 02:50:00,1.12089,1.12089,1.12051,1.12056,21800000.0
2007-06-14 02:51:00,1.12053,1.12071,1.12036,1.12052,14000000.0
2007-06-14 02:52:00,1.12106,1.12117,1.12051,1.12069,9600000.0
2007-06-14 02:53:00,1.1206,1.1211,1.1206,1.12103,17400000.0
2007-06-14 02:54:00,1.1205,1.12056,1.12038,1.12056,9200000.0
2007-06-14 02:55:00,1.1213,1.1213,1.121,1.1211,23600000.0
2007-06-14 02:56:00,1.12069,1.12074,1.1202,1.1202,23600000.0
2007-06-14 02:57:00,1.1204,1.12076,1.1204,1.12057,8200000.0
2007-06-14 02:58:00,1.12081,1.12081,1.12044,1.12048,9000000.0
2007-06-14 02:59:00,1.12055,1.12063,1.12047,1.12054,21800000.0
2007-06-14 03:00:00,1.12049,1.12084,1.12027,1.12027,8200000.0
2007-06-14 03:01:00,1.11998,1.12045,1.11998,1.12045,11400000.0
2007-06-14 03:02:00,1.1209,1.1209,1.1209,1.1209,3600000.0
2007-06-14 03:03:00,1.12027,1.12051,1.12027,1.12039,3600000.0
2007-06-14 03:04:00,1.12062,1.12062,1.12006,1.12044,9200000.0
2007-06-14 03:05:00,1.12069,1.12069,1.12045,1.12066,3600000.0
2007-06-14 03:06:00,1.12105,1.12105,1.12013,1.1205,10800000.0
2007-06-14 03:07:00,1.1206,1.1206,1.12007,1.12016,10200000.0
2007-06-14 03:08:00,1.12024,1.12046,1.12006,1.12046,24400000.0
2007-06-14 03:09:00,1.1205,1.1205,1.1205,1.1205,14400000.0
2007-06-14 03:10:00,1.12007,1.1204,1.11998,1.12,14400000.0
2007-06-14 03:11:00,1.12001,1.12023,1.11965,1.11974,9200000.0
2007-06-14 03:12:00,1.11985,1.12017,1.11953,1.11985,9800000.0
2007-06-14 03:13:00,1.11987,1.1201,1.11971,1.11992,8800000.0
2007-06-14 03:14:00,1.1195,1.12001,1.1193,1.11955,12400000.0
2007-06-14 03:15:00,1.1195,1.12001,1.1195,1.11987,20600000.0
2007-06-14 03:16:00,1.11963,1.12019,1.1196,1.12019,20600000.0
2007-06-14 03:17:00,1.11944,1.11981,1.11928,1.11928,15400000.0
2007-06-14 03:18:00,1.1198,1.1201,1.1198,1.12,14800000.0
2007-06-14 03:19:00,1.11954,1.12011,1.11949,1.1197,14800000.0
2007-06-14 03:20:00,1.11979,1.11996,1.11979,1.11996,3200000.0
2007-06-14 03:21:00,1.11979,1.11979,1.11969,1.11969,4000000.0
2007-06-14 03:22:00,1.12005,1.12025,1.11963,1.11965,12200000.0
2007-06-14 03:23:00,1.11967,1.12021,1.11956,1.1198,11000000.0
2007-06-14 03:24:00,1.1201,1.1201,1.12,1.1201,19000000.0
2007-06-14 03:25:00,1.12,1.1201,1.1199,1.12,19000000.0
2007-06-14 03:26:00,1.1203,1.1203,1.1203,1.1203,19000000.0
2007-06-14 03:27:00,1.1202,1.1202,1.12,1.1201,19000000.0
2007-06-14 03:28:00,1.1203,1.1203,1.1202,1.1202,19000000.0
2007-06-14 03:29:00,1.1203,1.1203,1.1201,1.1201,19000000.0
2007-06-14 03:30:00,1.11972,1.11979,1.11946,1.11952,19000000.0
2007-06-14 03:31:00,1.11957,1.11957,1.11924,1.11924,16200000.0
2007-06-14 03:32:00,1.12015,1.12015,1.11971,1.11971,9600000.0
2007-06-14 03:33:00,1.11949,1.11949,1.11928,1.11928,12000000.0
2007-06-14 03:34:00,1.1194,1.11964,1.11931,1.11944,20400000.0
2007-06-14 03:35:00,1.11895,1.11942,1.11887,1.11914,18000000.0
2007-06-14 03:36:00,1.11925,1.11952,1.11907,1.11931,7800000.0
2007-06-14 03:37:00,1.1192,1.11947,1.11913,1.11926,11600000.0
2007-06-14 03:38:00,1.11891,1.11899,1.11891,1.11899,2600000.0
2007-06-14 03:39:00,1.11922,1.11962,1.11898,1.11902,30800000.0
2007-06-14 03:40:00,1.11938,1.11949,1.1192,1.11921,26400000.0
2007-06-14 03:41:00,1.11931,1.11933,1.11908,1.11909,9800000.0
2007-06-14 03:42:00,1.11909,1.11909,1.11905,1.11905,4000000.0
2007-06-14 03:43:00,1.1193,1.11948,1.1193,1.11942,9800000.0
2007-06-14 03:44:00,1.11913,1.11944,1.11887,1.11916,14000000.0
2007-06-14 03:45:00,1.11885,1.11886,1.11871,1.11874,7400000.0
2007-06-14 03:46:00,1.11879,1.11879,1.11852,1.11857,11000000.0
2007-06-14 03:47:00,1.11871,1.11884,1.11836,1.11884,10800000.0
2007-06-14 03:48:00,1.11904,1.11904,1.11875,1.11876,8800000.0
2007-06-14 03:49:00,1.11872,1.11886,1.11872,1.11886,7800000.0
2007-06-14 03:50:00,1.11864,1.11901,1.11864,1.11901,10000000.0
2007-06-14 03:51:00,1.11878,1.11896,1.11868,1.11896,17800000.0
2007-06-14 03:52:00,1.11881,1.11881,1.11856,1.11856,2600000.0
2007-06-14 03:53:00,1.11863,1.11873,1.11863,1.11873,2000000.0
2007-06-14 03:54:00,1.11846,1.11912,1.11846,1.11912,14400000.0
2007-06-14 03:55:00,1.1195,1.1195,1.1193,1.1193,13800000.0
2007-06-14 03:56:00,1.11885,1.1193,1.11885,1.11909,13800000.0
2007-06-14 03:57:00,1.11896,1.11909,1.11885,1.11885,21200000.0
2007-06-14 03:58:00,1.11877,1.11878,1.11877,1.11878,2000000.0
2007-06-14 03:59:00,1.1189,1.11951,1.11861,1.11932,8800000.0
2007-06-14 04:00:00,1.1194,1.1194,1.1194,1.1194,9200000.0
2007-06-14 04:01:00,1.11872,1.11926,1.1187,1.11926,9200000.0
2007-06-14 04:02:00,1.1194,1.1195,1.1194,1.1195,2600000.0
2007-06-14 04:04:00,1.1194,1.1195,1.1194,1.1195,2600000.0
2007-06-14 04:05:00,1.11915,1.11915,1.11897,1.11897,2600000.0
2007-06-14 04:06:00,1.11882,1.11916,1.11841,1.11855,12600000.0
2007-06-14 04:07:00,1.11863,1.11879,1.11819,1.1186,21600000.0
2007-06-14 04:08:00,1.11828,1.11846,1.11828,1.11846,2600000.0
2007-06-14 04:09:00,1.11852,1.1187,1.11844,1.11865,19800000.0
2007-06-14 04:10:00,1.11866,1.11897,1.11866,1.11897,9800000.0
2007-06-14 04:11:00,1.11877,1.11904,1.11868,1.11876,9600000.0
2007-06-14 04:12:00,1.11873,1.11898,1.1187,1.11884,11000000.0
2007-06-14 04:13:00,1.11901,1.11926,1.1189,1.11926,16000000.0
2007-06-14 04:15:00,1.11906,1.11929,1.11906,1.11929,6800000.0
2007-06-14 04:16:00,1.11901,1.11927,1.11899,1.11901,13600000.0
2007-06-14 04:17:00,1.11896,1.11908,1.11871,1.11902,15200000.0
2007-06-14 04:18:00,1.11885,1.11908,1.11851,1.11879,27400000.0
2007-06-14 04:19:00,1.11883,1.11889,1.1187,1.11877,17800000.0
2007-06-14 04:20:00,1.11884,1.11898,1.11852,1.11892,20400000.0
2007-06-14 04:21:00,1.11901,1.11923,1.11878,1.11887,15800000.0
2007-06-14 04:22:00,1.1193,1.1193,1.1193,1.1193,24400000.0
2007-06-14 04:23:00,1.11864,1.11921,1.11864,1.11876,24400000.0
2007-06-14 04:24:00,1.11856,1.11927,1.11856,1.11882,12000000.0
2007-06-14 04:25:00,1.11888,1.11928,1.11871,1.11895,22400000.0
2007-06-14 04:26:00,1.11873,1.11899,1.11869,1.11869,7400000.0
2007-06-14 04:27:00,1.11822,1.11867,1.11822,1.11867,26600000.0
2007-06-14 04:28:00,1.11878,1.11911,1.11856,1.11856,13000000.0
2007-06-14 04:29:00,1.11871,1.11871,1.11824,1.11824,14400000.0
2007-06-14 04:30:00,1.11857,1.11864,1.1184,1.11864,8000000.0
2007-06-14 04:31:00,1.11834,1.11857,1.11812,1.11812,14000000.0
2007-06-14 04:32:00,1.11825,1.11842,1.1181,1.11834,11400000.0
2007-06-14 04:33:00,1.1184,1.1185,1.1184,1.1184,10400000.0
2007-06-14 04:34:00,1.11812,1.1182,1.11807,1.1182,10400000.0
2007-06-14 04:35:00,1.11807,1.11807,1.11787,1.11798,4200000.0
2007-06-14 04:36:00,1.11795,1.11812,1.11792,1.11812,19200000.0
2007-06-14 04:37:00,1.11798,1.11824,1.11798,1.11803,3600000.0
2007-06-14 04:38:00,1.1185,1.1186,1.1185,1.1186,9800000.0
2007-06-14 04:39:00,1.11853,1.11853,1.11833,1.11846,9800000.0
2007-06-14 04:40:00,1.1189,1.1189,1.1187,1.1188,14600000.0
2007-06-14 04:41:00,1.1183,1.11865,1.1183,1.11865,14600000.0
2007-06-14 04:42:00,1.1184,1.11844,1.11827,1.11827,12800000.0
2007-06-14 04:43:00,1.1188,1.119,1.1188,1.1188,37600000.0
2007-06-14 04:44:00,1.11867,1.11875,1.11809,1.1182,37600000.0
2007-06-14 04:46:00,1.11824,1.11844,1.11824,1.11833,7800000.0
2007-06-14 04:47:00,1.11802,1.11834,1.11787,1.11795,17800000.0
2007-06-14 04:48:00,1.11795,1.11797,1.11795,1.11797,6800000.0
2007-06-14 04:49:00,1.11813,1.1184,1.11749,1.11783,9400000.0
2007-06-14 04:50:00,1.11772,1.11809,1.11764,1.11809,7400000.0
2007-06-14 04:51:00,1.1184,1.1184,1.1183,1.1184,9400000.0
2007-06-14 04:52:00,1.11786,1.11837,1.11786,1.11819,9400000.0
2007-06-14 04:53:00,1.11825,1.11825,1.11763,1.1179,9400000.0
2007-06-14 04:54:00,1.11843,1.11855,1.11808,1.11829,15800000.0
2007-06-14 04:55:00,1.11857,1.11898,1.11794,1.11794,10600000.0
2007-06-14 04:56:00,1.11747,1.11755,1.11673,1.11716,20000000.0
2007-06-14 04:57:00,1.11725,1.11767,1.11723,1.11767,14400000.0
2007-06-14 04:58:00,1.11762,1.11776,1.11737,1.11738,21800000.0
2007-06-14 04:59:00,1.11707,1.11738,1.11659,1.11736,9000000.0
2007-06-14 05:00:00,1.11755,1.11776,1.11717,1.11717,6200000.0
2007-06-14 05:01:00,1.11733,1.11793,1.11707,1.11731,26000000.0
2007-06-14 05:02:00,1.117,1.11745,1.117,1.1174,10400000.0
2007-06-14 05:03:00,1.11717,1.11719,1.11717,1.11719,3200000.0
2007-06-14 05:04:00,1.11683,1.11691,1.11669,1.1169,17400000.0
2007-06-14 05:05:00,1.11679,1.11688,1.11666,1.1168,15200000.0
2007-06-14 05:06:00,1.11657,1.11693,1.11654,1.11667,11000000.0
2007-06-14 05:07:00,1.11611,1.11682,1.11611,1.11682,18400000.0
2007-06-14 05:08:00,1.1167,1.1171,1.1167,1.1169,6200000.0
2007-06-14 05:09:00,1.11636,1.1165,1.11635,1.11644,6200000.0
2007-06-14 05:10:00,1.11645,1.11677,1.1163,1.1163,9400000.0
2007-06-14 05:11:00,1.11597,1.11603,1.11564,1.1157,18400000.0
2007-06-14 05:12:00,1.11566,1.11648,1.1156,1.11648,28000000.0
2007-06-14 05:13:00,1.11607,1.11617,1.11595,1.11612,16600000.0
2007-06-14 05:14:00,1.11601,1.1161,1.11583,1.11605,7400000.0
2007-06-14 05:15:00,1.11572,1.11596,1.11542,1.11556,23800000.0
2007-06-14 05:16:00,1.11569,1.11601,1.11566,1.11592,7400000.0
2007-06-14 05:17:00,1.11591,1.11634,1.11573,1.11591,17600000.0
2007-06-14 05:18:00,1.11546,1.11601,1.11546,1.11601,18400000.0
2007-06-14 05:19:00,1.1163,1.1163,1.1162,1.1162,10800000.0
2007-06-14 05:20:00,1.11576,1.11603,1.11575,1.11603,10800000.0
2007-06-14 05:21:00,1.11573,1.11573,1.11529,1.11535,31600000.0
2007-06-14 05:22:00,1.11564,1.11573,1.11556,1.11558,6200000.0
2007-06-14 05:23:00,1.11568,1.1159,1.11539,1.11544,7800000.0
2007-06-14 05:24:00,1.11532,1.11571,1.11515,1.11526,16400000.0
2007-06-14 05:25:00,1.1153,1.11543,1.11502,1.11535,19400000.0
2007-06-14 05:27:00,1.11511,1.11532,1.11502,1.11532,30600000.0
2007-06-14 05:28:00,1.11535,1.11602,1.11535,1.11602,4200000.0
2007-06-14 05:29:00,1.11564,1.11589,1.11555,1.11589,16800000.0
2007-06-14 05:30:00,1.11598,1.11598,1.1155,1.1155,13600000.0
2007-06-14 05:31:00,1.11515,1.11549,1.11515,1.11544,12200000.0
2007-06-14 05:32:00,1.11524,1.1153,1.11512,1.11512,6400000.0
2007-06-14 05:33:00,1.11528,1.11567,1.11523,1.11539,24800000.0
2007-06-14 05:34:00,1.11533,1.11536,1.11522,1.11536,10400000.0
2007-06-14 05:35:00,1.1154,1.11553,1.11511,1.11527,13400000.0
2007-06-14 05:36:00,1.11536,1.11545,1.11536,1.11545,7400000.0
2007-06-14 05:37:00,1.11548,1.11548,1.11508,1.11508,9600000.0
2007-06-14 05:38:00,1.11538,1.11562,1.11512,1.11531,20600000.0
2007-06-14 05:39:00,1.1158,1.1159,1.1158,1.1158,16000000.0
2007-06-14 05:40:00,1.11547,1.11603,1.11547,1.11563,16000000.0
2007-06-14 05:41:00,1.11529,1.11551,1.11496,1.11508,8200000.0
2007-06-14 05:42:00,1.11551,1.11563,1.11524,1.11545,19000000.0
2007-06-14 05:43:00,1.1158,1.1158,1.1157,1.1157,13200000.0
2007-06-14 05:44:00,1.11528,1.11531,1.11497,1.11531,13200000.0
2007-06-14 05:45:00,1.11535,1.11535,1.11501,1.11528,19200000.0
2007-06-14 05:46:00,1.11531,1.11591,1.11531,1.11548,8800000.0
2007-06-14 05:47:00,1.11562,1.11564,1.11536,1.11546,20400000.0
2007-06-14 05:48:00,1.11533,1.11616,1.11533,1.11551,19200000.0
2007-06-14 05:49:00,1.11541,1.1159,1.11541,1.1159,13800000.0
2007-06-14 05:50:00,1.11575,1.11593,1.11572,1.11589,13200000.0
2007-06-14 05:51:00,1.11598,1.11642,1.1157,1.1159,11400000.0
2007-06-14 05:52:00,1.11583,1.11583,1.11519,1.11519,32600000.0
2007-06-14 05:53:00,1.11567,1.1159,1.11535,1.1159,14200000.0
2007-06-14 05:54:00,1.11522,1.11602,1.11522,1.11571,11400000.0
2007-06-14 05:55:00,1.11614,1.11615,1.11561,1.11615,7200000.0
2007-06-14 05:56:00,1.11569,1.11576,1.11536,1.11561,18000000.0
2007-06-14 05:57:00,1.11587,1.11592,1.11587,1.11589,4200000.0
2007-06-14 05:58:00,1.1162,1.1162,1.1162,1.1162,23800000.0
2007-06-14 05:59:00,1.116,1.1161,1.116,1.1161,23800000.0
2007-06-14 06:00:00,1.11609,1.1162,1.11566,1.11602,23800000.0
2007-06-14 06:01:00,1.11571,1.11585,1.1154,1.1154,17600000.0
2007-06-14 06:02:00,1.11523,1.11545,1.11519,1.11533,16400000.0
2007-06-14 06:03:00,1.11532,1.11558,1.11513,1.11541,20200000.0
2007-06-14 06:04:00,1.11506,1.11547,1.11506,1.11536,8400000.0
2007-06-14 06:05:00,1.11572,1.11592,1.11556,1.11571,25000000.0
2007-06-14 06:06:00,1.11604,1.1161,1.11553,1.11584,20000000.0
2007-06-14 06:07:00,1.11554,1.11597,1.11551,1.11592,32800000.0
2007-06-14 06:08:00,1.11556,1.11561,1.11556,1.11561,3200000.0
2007-06-14 06:10:00,1.11568,1.11611,1.11563,1.11611,11600000.0
2007-06-14 06:11:00,1.11583,1.11591,1.11583,1.11591,4000000.0
2007-06-14 06:12:00,1.1158,1.11585,1.11541,1.11541,10400000.0
2007-06-14 06:13:00,1.11564,1.11564,1.11533,1.11557,15600000.0
2007-06-14 06:14:00,1.11534,1.11595,1.11534,1.11595,26200000.0
2007-06-14 06:15:00,1.11574,1.11606,1.11547,1.11547,9400000.0
2007-06-14 06:16:00,1.11571,1.11631,1.11538,1.1159,17000000.0
2007-06-14 06:17:00,1.11601,1.11601,1.11539,1.11548,11600000.0
2007-06-14 06:18:00,1.11545,1.11581,1.11533,1.11581,12600000.0
2007-06-14 06:19:00,1.11588,1.11588,1.11562,1.11562,5600000.0
2007-06-14 06:20:00,1.11541,1.11567,1.11527,1.11538,13600000.0
2007-06-14 06:21:00,1.11583,1.11595,1.11557,1.11595,7600000.0
2007-06-14 06:22:00,1.11549,1.11593,1.11549,1.11577,24200000.0
2007-06-14 06:23:00,1.11537,1.11581,1.11537,1.1155,6800000.0
2007-06-14 06:26:00,1.11608,1.11611,1.11571,1.11611,19600000.0
2007-06-14 06:27:00,1.11546,1.11584,1.11546,1.11578,12400000.0
2007-06-14 06:28:00,1.11579,1.11583,1.11543,1.11548,19600000.0
2007-06-14 06:29:00,1.1161,1.1162,1.1159,1.1162,18800000.0
2007-06-14 06:30:00,1.11602,1.11602,1.11531,1.11548,18800000.0
2007-06-14 06:31:00,1.11531,1.11556,1.11486,1.11534,15200000.0
2007-06-14 06:32:00,1.115,1.11553,1.115,1.11553,22800000.0
2007-06-14 06:33:00,1.11514,1.11579,1.11514,1.11518,15200000.0
2007-06-14 06:34:00,1.1159,1.1159,1.1158,1.1158,16200000.0
2007-06-14 06:35:00,1.11565,1.11565,1.11507,1.11536,16200000.0
2007-06-14 06:36:00,1.11549,1.11574,1.11495,1.11495,11000000.0
2007-06-14 06:37:00,1.1153,1.1153,1.1152,1.1152,20800000.0
2007-06-14 06:38:00,1.1157,1.1157,1.1156,1.1156,4200000.0
2007-06-14 06:39:00,1.11501,1.11501,1.11494,1.11494,4200000.0
2007-06-14 06:40:00,1.11506,1.11522,1.11488,1.11522,5800000.0
2007-06-14 06:41:00,1.11495,1.11507,1.11488,1.11504,18200000.0
2007-06-14 06:42:00,1.11518,1.11518,1.1142,1.11465,16800000.0
2007-06-14 06:43:00,1.11458,1.11482,1.11458,1.11463,22400000.0
2007-06-14 06:44:00,1.11408,1.11485,1.11408,1.11475,8400000.0
2007-06-14 06:45:00,1.11431,1.1148,1.11416,1.11452,13400000.0
2007-06-14 06:46:00,1.11451,1.11474,1.11418,1.11439,15200000.0
2007-06-14 06:47:00,1.11474,1.11504,1.11472,1.11472,20000000.0
2007-06-14 06:48:00,1.11456,1.11495,1.11453,1.1147,19200000.0
2007-06-14 06:49:00,1.11524,1.11524,1.11498,1.11506,6800000.0
2007-06-14 06:50:00,1.1149,1.11521,1.11483,1.11483,21200000.0
2007-06-14 06:51:00,1.1151,1.1154,1.1149,1.1154,10800000.0
2007-06-14 06:52:00,1.1147,1.11533,1.1147,1.11491,10800000.0
2007-06-14 06:53:00,1.11509,1.11517,1.11467,1.11484,19400000.0
2007-06-14 06:54:00,1.11487,1.1151,1.11483,1.11491,14200000.0
2007-06-14 06:55:00,1.11487,1.11505,1.11487,1.11503,8200000.0
2007-06-14 06:56:00,1.11518,1.11523,1.1151,1.11511,21400000.0
2007-06-14 06:57:00,1.11522,1.1157,1.11522,1.1157,15400000.0
2007-06-14 06:58:00,1.11535,1.11577,1.11535,1.11577,4800000.0
2007-06-14 06:59:00,1.11639,1.11639,1.11608,1.11628,16200000.0
2007-06-14 07:00:00,1.11566,1.11593,1.11566,1.11593,10000000.0
2007-06-14 07:01:00,1.11579,1.1161,1.11579,1.11585,5200000.0
2007-06-14 07:02:00,1.11588,1.11588,1.11558,1.11558,14000000.0
2007-06-14 07:03:00,1.11573,1.11584,1.11541,1.1155,18400000.0
2007-06-14 07:04:00,1.11559,1.11605,1.11559,1.11593,17800000.0
2007-06-14 07:05:00,1.11604,1.11621,1.11563,1.11593,26400000.0
2007-06-14 07:06:00,1.11625,1.11625,1.11594,1.11594,11000000.0
2007-06-14 07:07:00,1.11611,1.11619,1.11601,1.11601,12600000.0
2007-06-14 07:08:00,1.11631,1.11631,1.11586,1.11591,16000000.0
2007-06-14 07:09:00,1.11596,1.11657,1.11588,1.11588,15000000.0
2007-06-14 07:12:00,1.11594,1.11655,1.11594,1.11655,11400000.0
2007-06-14 07:13:00,1.11688,1.117,1.11676,1.11683,14000000.0
2007-06-14 07:14:00,1.11695,1.11702,1.11671,1.11671,13200000.0
2007-06-14 07:15:00,1.11694,1.11704,1.11663,1.11677,13400000.0
2007-06-14 07:16:00,1.11633,1.11683,1.11617,1.11683,30800000.0
2007-06-14 07:17:00,1.11666,1.11712,1.11666,1.11692,13000000.0
2007-06-14 07:18:00,1.11651,1.11699,1.11651,1.11699,9400000.0
2007-06-14 07:19:00,1.11694,1.11694,1.11605,1.11663,13400000.0
2007-06-14 07:20:00,1.117,1.117,1.117,1.117,14600000.0
2007-06-14 07:21:00,1.11664,1.11664,1.11619,1.11619,14600000.0
2007-06-14 07:22:00,1.1168,1.1168,1.1168,1.1168,8200000.0
2007-06-14 07:23:00,1.11662,1.11665,1.11613,1.11613,8200000.0
2007-06-14 07:24:00,1.11671,1.11671,1.11634,1.11634,21600000.0
2007-06-14 07:25:00,1.11657,1.11657,1.11621,1.11633,18000000.0
2007-06-14 07:26:00,1.117,1.117,1.1168,1.1168,11200000.0
2007-06-14 07:27:00,1.11627,1.11631,1.11584,1.11584,11200000.0
2007-06-14 07:28:00,1.11609,1.11625,1.11566,1.11569,18000000.0
2007-06-14 07:29:00,1.11593,1.1164,1.11582,1.11587,17000000.0
2007-06-14 07:30:00,1.11581,1.11643,1.11581,1.11643,13800000.0
2007-06-14 07:31:00,1.11669,1.11669,1.11611,1.11631,22400000.0
2007-06-14 07:32:00,1.1168,1.1168,1.1164,1.1166,22200000.0
2007-06-14 07:33:00,1.1164,1.1168,1.1164,1.1164,22200000.0
2007-06-14 07:34:00,1.1167,1.1168,1.1164,1.1168,22200000.0
2007-06-14 07:35:00,1.11633,1.11678,1.11588,1.11678,22200000.0
2007-06-14 07:36:00,1.11648,1.11709,1.11632,1.11632,15600000.0
2007-06-14 07:37:00,1.11623,1.11664,1.11618,1.11623,28200000.0
2007-06-14 07:38:00,1.11621,1.11643,1.1161,1.11616,12200000.0
2007-06-14 07:39:00,1.11661,1.11661,1.11623,1.1165,19200000.0
2007-06-14 07:40:00,1.1169,1.1169,1.1167,1.1169,17400000.0
2007-06-14 07:41:00,1.11637,1.11664,1.11609,1.11627,17400000.0
2007-06-14 07:42:00,1.11655,1.11655,1.11594,1.11606,17800000.0
2007-06-14 07:43:00,1.1163,1.1163,1.11582,1.1159,30400000.0
2007-06-14 07:44:00,1.11587,1.11649,1.11587,1.11598,24600000.0
2007-06-14 07:45:00,1.1168,1.1168,1.1167,1.1168,14400000.0
2007-06-14 07:46:00,1.11608,1.1165,1.11586,1.11603,14400000.0
2007-06-14 07:47:00,1.11593,1.11606,1.11537,1.11537,17800000.0
2007-06-14 07:48:00,1.1164,1.1168,1.1164,1.1167,15400000.0
2007-06-14 07:49:00,1.11599,1.11605,1.11552,1.11605,15400000.0
2007-06-14 07:50:00,1.11585,1.11585,1.11555,1.11565,18000000.0
2007-06-14 07:51:00,1.11582,1.11604,1.11581,1.11588,10600000.0
2007-06-14 07:52:00,1.11619,1.11619,1.11593,1.11614,8200000.0
2007-06-14 07:53:00,1.11583,1.11597,1.11573,1.11573,17200000.0
2007-06-14 07:54:00,1.1162,1.1164,1.1162,1.1164,14400000.0
2007-06-14 07:55:00,1.11584,1.11598,1.11571,1.11571,14400000.0
2007-06-14 07:56:00,1.11591,1.11611,1.11557,1.11609,11000000.0
2007-06-14 07:57:00,1.11608,1.11608,1.11577,1.11584,16000000.0
2007-06-14 07:58:00,1.11574,1.11612,1.11574,1.11575,15600000.0
2007-06-14 07:59:00,1.11588,1.11601,1.11568,1.11595,13800000.0
2007-06-14 08:00:00,1.11609,1.11636,1.11589,1.1161,16800000.0
2007-06-14 08:01:00,1.11596,1.11613,1.11581,1.11583,15400000.0
2007-06-14 08:02:00,1.11626,1.11658,1.11625,1.11658,6800000.0
2007-06-14 08:03:00,1.11616,1.11656,1.11616,1.11639,17400000.0
2007-06-14 08:04:00,1.11633,1.11676,1.11633,1.11651,11400000.0
2007-06-14 08:05:00,1.11658,1.11668,1.11642,1.1166,19400000.0
2007-06-14 08:06:00,1.11654,1.11666,1.11633,1.11639,17000000.0
2007-06-14 08:07:00,1.11626,1.11645,1.11583,1.11599,16400000.0
2007-06-14 08:08:00,1.11566,1.11591,1.11554,1.11554,13800000.0
2007-06-14 08:09:00,1.11524,1.11605,1.11524,1.11576,21000000.0
2007-06-14 08:10:00,1.11566,1.11588,1.11542,1.11564,21000000.0
2007-06-14 08:11:00,1.11573,1.11573,1.11534,1.11535,9600000.0
2007-06-14 08:12:00,1.11576,1.11599,1.11569,1.1158,16800000.0
2007-06-14 08:13:00,1.11618,1.11618,1.11565,1.11593,12800000.0
2007-06-14 08:14:00,1.11609,1.11675,1.11609,1.11631,10600000.0
2007-06-14 08:15:00,1.1162,1.11654,1.11614,1.1164,13800000.0
2007-06-14 08:16:00,1.11621,1.1169,1.11615,1.11629,17800000.0
2007-06-14 08:17:00,1.11599,1.11599,1.11541,1.11555,10600000.0
2007-06-14 08:18:00,1.116,1.116,1.11556,1.11594,18000000.0
2007-06-14 08:19:00,1.11563,1.11563,1.11533,1.11555,12000000.0
2007-06-14 08:20:00,1.11556,1.11585,1.11545,1.11585,21600000.0
2007-06-14 08:21:00,1.11592,1.11604,1.1158,1.11604,9600000.0
2007-06-14 08:22:00,1.11563,1.11608,1.11556,1.11608,20400000.0
2007-06-14 08:23:00,1.11601,1.11617,1.1159,1.1159,24000000.0
2007-06-14 08:24:00,1.11634,1.11646,1.1159,1.1159,10600000.0
2007-06-14 08:25:00,1.11611,1.11611,1.11524,1.11524,17800000.0
2007-06-14 08:26:00,1.11567,1.11567,1.11533,1.11533,8000000.0
2007-06-14 08:27:00,1.11543,1.11554,1.11526,1.11545,17200000.0
2007-06-14 08:28:00,1.11521,1.11552,1.11505,1.1153,18000000.0
2007-06-14 08:29:00,1.11506,1.11554,1.11506,1.11554,5800000.0
2007-06-14 08:30:00,1.11538,1.11545,1.11506,1.11545,10400000.0
2007-06-14 08:31:00,1.11494,1.11544,1.11494,1.11544,33000000.0
2007-06-14 08:32:00,1.11545,1.11573,1.11517,1.11573,18000000.0
2007-06-14 08:33:00,1.11516,1.11531,1.1149,1.1149,14800000.0
2007-06-14 08:34:00,1.11482,1.11548,1.11482,1.11548,8200000.0
2007-06-14 08:35:00,1.11539,1.11539,1.1151,1.11515,14800000.0
2007-06-14 08:36:00,1.11529,1.11535,1.11509,1.11521,11400000.0
2007-06-14 08:37:00,1.11541,1.11569,1.11486,1.11515,9000000.0
2007-06-14 08:38:00,1.11535,1.11587,1.11528,1.11577,16800000.0
2007-06-14 08:39:00,1.1159,1.1159,1.1157,1.1158,20600000.0
2007-06-14 08:40:00,1.11539,1.11562,1.11531,1.11562,20600000.0
2007-06-14 08:41:00,1.11541,1.11541,1.11506,1.1153,14600000.0
2007-06-14 08:42:00,1.1154,1.11557,1.1154,1.11543,14000000.0
2007-06-14 08:43:00,1.11538,1.11564,1.11531,1.11564,10200000.0
2007-06-14 08:44:00,1.11551,1.11553,1.11524,1.11548,12400000.0
2007-06-14 08:45:00,1.1154,1.11581,1.11521,1.11521,11400000.0
2007-06-14 08:46:00,1.11526,1.11535,1.11489,1.11513,9600000.0
2007-06-14 08:47:00,1.11527,1.11561,1.11515,1.11529,14000000.0
2007-06-14 08:48:00,1.11538,1.11607,1.11538,1.11555,12800000.0
2007-06-14 08:49:00,1.1157,1.1157,1.11535,1.1156,12200000.0
2007-06-14 08:50:00,1.11542,1.116,1.11542,1.11561,20200000.0
2007-06-14 08:51:00,1.11558,1.11592,1.11543,1.11581,57800000.0
2007-06-14 08:52:00,1.1159,1.11629,1.11572,1.11613,16200000.0
2007-06-14 08:53:00,1.11571,1.11607,1.1157,1.1157,18200000.0
2007-06-14 08:54:00,1.11564,1.11621,1.11557,1.11576,14000000.0
2007-06-14 08:55:00,1.11596,1.11651,1.11596,1.11643,22400000.0
2007-06-14 08:56:00,1.11635,1.11677,1.11611,1.11611,25400000.0
2007-06-14 08:57:00,1.11641,1.11642,1.11624,1.11642,10400000.0
2007-06-14 08:58:00,1.11618,1.11618,1.11596,1.11596,4800000.0
2007-06-14 08:59:00,1.11605,1.11674,1.11595,1.11613,17800000.0
2007-06-14 09:00:00,1.11604,1.11629,1.11593,1.11615,15800000.0
2007-06-14 09:01:00,1.11596,1.11647,1.11595,1.11614,16800000.0
2007-06-14 09:02:00,1.11623,1.11623,1.11592,1.11612,16800000.0
2007-06-14 09:03:00,1.11604,1.11641,1.11604,1.11621,11400000.0
2007-06-14 09:04:00,1.116,1.1162,1.11546,1.11607,14800000.0
2007-06-14 09:05:00,1.1165,1.1165,1.1163,1.1165,20600000.0
2007-06-14 09:06:00,1.11626,1.11642,1.11575,1.11586,20600000.0
2007-06-14 09:07:00,1.11617,1.11649,1.11579,1.11618,17800000.0
2007-06-14 09:08:00,1.11587,1.11615,1.11575,1.11598,10800000.0
2007-06-14 09:09:00,1.11566,1.11597,1.11564,1.11597,11800000.0
2007-06-14 09:10:00,1.11592,1.11619,1.11592,1.11616,26200000.0
2007-06-14 09:11:00,1.11623,1.1165,1.11606,1.11606,11600000.0
2007-06-14 09:12:00,1.1163,1.11653,1.11595,1.11653,26400000.0
2007-06-14 09:13:00,1.11658,1.11668,1.11601,1.11638,19000000.0
2007-06-14 09:14:00,1.11652,1.11698,1.11635,1.1166,8000000.0
2007-06-14 09:15:00,1.11642,1.1165,1.11627,1.1165,19200000.0
2007-06-14 09:16:00,1.1168,1.1169,1.1167,1.1167,11400000.0
2007-06-14 09:17:00,1.11607,1.11643,1.11607,1.11628,11400000.0
2007-06-14 09:18:00,1.11652,1.11695,1.11634,1.11652,32200000.0
2007-06-14 09:19:00,1.11684,1.11691,1.1164,1.11691,22600000.0
2007-06-14 09:20:00,1.11665,1.11665,1.11636,1.1164,17200000.0
2007-06-14 09:21:00,1.11671,1.11671,1.11641,1.11641,5600000.0
2007-06-14 09:22:00,1.11637,1.11656,1.11619,1.11624,11800000.0
2007-06-14 09:23:00,1.11593,1.11638,1.11593,1.11638,10600000.0
2007-06-14 09:24:00,1.11625,1.11625,1.11596,1.1161,19200000.0
2007-06-14 09:25:00,1.11607,1.11636,1.11587,1.11594,16200000.0
2007-06-14 09:26:00,1.11578,1.11631,1.11578,1.11612,20200000.0
2007-06-14 09:27:00,1.1166,1.1167,1.1165,1.1165,18800000.0
2007-06-14 09:28:00,1.11666,1.11667,1.11629,1.11629,18800000.0
2007-06-14 09:29:00,1.1166,1.1167,1.1165,1.1165,15800000.0
2007-06-14 09:30:00,1.11607,1.1161,1.11588,1.1161,15800000.0
2007-06-14 09:31:00,1.11639,1.11639,1.1159,1.11599,11400000.0
2007-06-14 09:32:00,1.11599,1.11632,1.11592,1.11624,16000000.0
2007-06-14 09:33:00,1.11613,1.1164,1.11613,1.11624,17800000.0
2007-06-14 09:34:00,1.11614,1.11631,1.11607,1.11607,12800000.0
2007-06-14 09:35:00,1.1159,1.11605,1.11544,1.11605,12000000.0
2007-06-14 09:36:00,1.11617,1.11655,1.11595,1.11595,10000000.0
2007-06-14 09:37:00,1.11635,1.11637,1.11587,1.11637,16200000.0
2007-06-14 09:38:00,1.11633,1.11655,1.11569,1.11569,9600000.0
2007-06-14 09:39:00,1.11608,1.1162,1.11598,1.1162,19600000.0
2007-06-14 09:40:00,1.11624,1.11633,1.11605,1.11623,13400000.0
2007-06-14 09:41:00,1.11614,1.11614,1.11574,1.11574,17800000.0
2007-06-14 09:42:00,1.11561,1.11605,1.11561,1.1158,9200000.0
2007-06-14 09:43:00,1.11596,1.11615,1.1157,1.1157,21800000.0
2007-06-14 09:44:00,1.11589,1.116,1.11549,1.11549,18600000.0
2007-06-14 09:45:00,1.11537,1.11537,1.11501,1.11514,14600000.0
2007-06-14 09:46:00,1.11505,1.11541,1.1148,1.11512,8600000.0
2007-06-14 09:47:00,1.11496,1.11538,1.11496,1.11514,18800000.0
2007-06-14 09:48:00,1.11463,1.11469,1.11405,1.11448,15200000.0
2007-06-14 09:49:00,1.11446,1.11475,1.1144,1.1144,23200000.0
2007-06-14 09:50:00,1.11441,1.11472,1.11438,1.11452,22400000.0
2007-06-14 09:51:00,1.1145,1.11461,1.11424,1.11424,16600000.0
2007-06-14 09:52:00,1.1143,1.1143,1.11363,1.11396,26000000.0
2007-06-14 09:53:00,1.11431,1.11463,1.11406,1.11463,25400000.0
2007-06-14 09:54:00,1.11458,1.11484,1.11458,1.11477,7400000.0
2007-06-14 09:55:00,1.11473,1.11473,1.11458,1.11464,11200000.0
2007-06-14 09:56:00,1.11477,1.11487,1.11421,1.11487,11000000.0
2007-06-14 09:57:00,1.11414,1.1147,1.11414,1.11463,14200000.0
2007-06-14 09:58:00,1.11479,1.1154,1.1146,1.1154,11000000.0
2007-06-14 09:59:00,1.11528,1.11528,1.11497,1.11497,14000000.0
2007-06-14 10:00:00,1.11517,1.11529,1.11469,1.11484,15800000.0
2007-06-14 10:01:00,1.11513,1.11514,1.11468,1.11468,12800000.0
2007-06-14 10:02:00,1.11472,1.11478,1.11442,1.11442,10600000.0
2007-06-14 10:03:00,1.11417,1.11476,1.11411,1.11476,12600000.0
2007-06-14 10:04:00,1.11471,1.11478,1.11406,1.11406,12600000.0
2007-06-14 10:05:00,1.11405,1.1144,1.11398,1.1142,52400000.0
2007-06-14 10:06:00,1.1149,1.1149,1.1144,1.1147,15400000.0
2007-06-14 10:07:00,1.11408,1.11463,1.11407,1.11407,15400000.0
2007-06-14 10:08:00,1.11444,1.11456,1.11412,1.11436,17800000.0
2007-06-14 10:09:00,1.11425,1.11443,1.11403,1.11405,15200000.0
2007-06-14 10:10:00,1.11432,1.11484,1.11432,1.11457,21400000.0
2007-06-14 10:11:00,1.11418,1.11496,1.11389,1.11448,20600000.0
2007-06-14 10:12:00,1.11442,1.11471,1.11425,1.11448,59200000.0
2007-06-14 10:13:00,1.11464,1.11464,1.11419,1.11457,15400000.0
2007-06-14 10:14:00,1.11417,1.11435,1.11411,1.11435,17800000.0
2007-06-14 10:15:00,1.11437,1.11437,1.11371,1.11414,19000000.0
2007-06-14 10:16:00,1.11413,1.11428,1.11383,1.11401,17600000.0
2007-06-14 10:17:00,1.11408,1.11446,1.114,1.114,15600000.0
2007-06-14 10:18:00,1.11421,1.11457,1.1142,1.11425,34000000.0
2007-06-14 10:19:00,1.11411,1.1146,1.11403,1.11408,13600000.0
2007-06-14 10:20:00,1.11448,1.11448,1.11395,1.11395,7400000.0
2007-06-14 10:21:00,1.11437,1.11483,1.11431,1.11452,9400000.0
2007-06-14 10:22:00,1.11412,1.11441,1.11412,1.11436,12400000.0
2007-06-14 10:23:00,1.11433,1.1144,1.1142,1.11431,6800000.0
2007-06-14 10:24:00,1.11421,1.1144,1.11397,1.11407,26400000.0
2007-06-14 10:25:00,1.11414,1.11455,1.11411,1.11455,11800000.0
2007-06-14 10:26:00,1.11454,1.11454,1.11418,1.11434,15600000.0
2007-06-14 10:27:00,1.11435,1.11474,1.11423,1.11435,15400000.0
2007-06-14 10:28:00,1.11432,1.11479,1.11428,1.11433,13000000.0
2007-06-14 10:29:00,1.11449,1.11471,1.11416,1.11471,17400000.0
2007-06-14 10:30:00,1.11457,1.11484,1.11404,1.11463,23800000.0
2007-06-14 10:31:00,1.11446,1.11483,1.11446,1.11483,14000000.0
2007-06-14 10:32:00,1.11443,1.11463,1.11425,1.11428,16800000.0
2007-06-14 10:33:00,1.11444,1.11461,1.11429,1.11449,16200000.0
2007-06-14 10:34:00,1.11443,1.11505,1.11428,1.11428,154800000.0
2007-06-14 10:35:00,1.11516,1.11516,1.11448,1.11448,29000000.0
2007-06-14 10:36:00,1.11464,1.11464,1.11423,1.11428,6800000.0
2007-06-14 10:37:00,1.11411,1.11441,1.11382,1.11441,11800000.0
2007-06-14 10:38:00,1.11426,1.11461,1.11426,1.11461,6800000.0
2007-06-14 10:39:00,1.1148,1.1148,1.1147,1.1148,22000000.0
2007-06-14 10:40:00,1.11445,1.11471,1.1142,1.11425,22000000.0
2007-06-14 10:41:00,1.11438,1.11472,1.11433,1.11444,17400000.0
2007-06-14 10:42:00,1.11427,1.11462,1.11412,1.11426,15800000.0
2007-06-14 10:43:00,1.11411,1.11456,1.11411,1.11411,15400000.0
2007-06-14 10:44:00,1.11449,1.11459,1.11422,1.11452,16400000.0
2007-06-14 10:45:00,1.11481,1.11497,1.11436,1.11444,23400000.0
2007-06-14 10:46:00,1.11428,1.1147,1.11428,1.11442,48400000.0
2007-06-14 10:47:00,1.11392,1.11409,1.11362,1.11386,22600000.0
2007-06-14 10:48:00,1.11407,1.11425,1.11384,1.11384,12000000.0
2007-06-14 10:49:00,1.11411,1.11411,1.11373,1.11402,17200000.0
2007-06-14 10:50:00,1.11394,1.11394,1.11358,1.11386,13000000.0
2007-06-14 10:51:00,1.11385,1.11419,1.11373,1.11419,30600000.0
2007-06-14 10:52:00,1.11415,1.11437,1.11366,1.11379,125200000.0
2007-06-14 10:53:00,1.11428,1.1145,1.11418,1.11424,20400000.0
2007-06-14 10:54:00,1.11427,1.11438,1.11392,1.114,20000000.0
2007-06-14 10:55:00,1.11397,1.11436,1.11378,1.11419,12000000.0
2007-06-14 10:56:00,1.1141,1.11447,1.1141,1.11445,17800000.0
2007-06-14 10:57:00,1.11432,1.11432,1.1141,1.11427,6200000.0
2007-06-14 10:58:00,1.11437,1.11448,1.11413,1.11436,8600000.0
2007-06-14 10:59:00,1.11402,1.11434,1.11387,1.11405,20400000.0
2007-06-14 11:00:00,1.11458,1.11479,1.11425,1.11425,12400000.0
2007-06-14 11:01:00,1.11449,1.11476,1.11449,1.11476,70800000.0
2007-06-14 11:02:00,1.11455,1.11483,1.11453,1.11483,22000000.0
2007-06-14 11:03:00,1.11455,1.11465,1.1143,1.11439,15400000.0
2007-06-14 11:04:00,1.11457,1.11504,1.11421,1.1144,13000000.0
2007-06-14 11:05:00,1.11434,1.11469,1.11424,1.11454,13200000.0
2007-06-14 11:06:00,1.11473,1.11498,1.11454,1.11497,23800000.0
2007-06-14 11:07:00,1.11442,1.11474,1.11422,1.11442,10000000.0
2007-06-14 11:08:00,1.11419,1.1148,1.114,1.11411,8800000.0
2007-06-14 11:09:00,1.11413,1.11435,1.11388,1.1143,9400000.0
2007-06-14 11:10:00,1.1144,1.1144,1.11403,1.11423,13800000.0
2007-06-14 11:11:00,1.11404,1.11446,1.11404,1.11446,15000000.0
2007-06-14 11:12:00,1.11433,1.11447,1.11397,1.11413,16200000.0
2007-06-14 11:13:00,1.11335,1.11366,1.1132,1.11341,10000000.0
2007-06-14 11:14:00,1.11325,1.11325,1.11272,1.11292,11400000.0
2007-06-14 11:15:00,1.11253,1.11262,1.11218,1.11262,14000000.0
2007-06-14 11:16:00,1.11253,1.11318,1.11236,1.11268,11600000.0
2007-06-14 11:17:00,1.11278,1.11319,1.11276,1.11302,58800000.0
2007-06-14 11:18:00,1.11279,1.11324,1.11279,1.11294,12400000.0
2007-06-14 11:19:00,1.11329,1.11329,1.11275,1.11294,12400000.0
2007-06-14 11:20:00,1.11302,1.11351,1.11302,1.11351,23800000.0
2007-06-14 11:21:00,1.11361,1.11361,1.1132,1.1132,10400000.0
2007-06-14 11:22:00,1.11333,1.11369,1.11333,1.11369,16600000.0
2007-06-14 11:23:00,1.1135,1.1139,1.11316,1.11316,14200000.0
2007-06-14 11:24:00,1.11329,1.11329,1.1129,1.1129,16400000.0
2007-06-14 11:25:00,1.11368,1.11368,1.11318,1.11334,10600000.0
2007-06-14 11:26:00,1.1138,1.1139,1.1137,1.1137,11200000.0
2007-06-14 11:27:00,1.11317,1.1134,1.11304,1.11304,11200000.0
2007-06-14 11:28:00,1.11347,1.11347,1.11312,1.11344,21000000.0
2007-06-14 11:29:00,1.11347,1.11403,1.11339,1.11344,14000000.0
2007-06-14 11:30:00,1.11353,1.11367,1.11339,1.11358,16600000.0
2007-06-14 11:31:00,1.11367,1.11373,1.1131,1.11373,16000000.0
2007-06-14 11:32:00,1.11382,1.11382,1.11332,1.11348,8000000.0
2007-06-14 11:33:00,1.11365,1.11406,1.11358,1.1138,20400000.0
2007-06-14 11:35:00,1.11388,1.11388,1.11337,1.11362,9400000.0
2007-06-14 11:36:00,1.11341,1.11347,1.11294,1.11294,8000000.0
2007-06-14 11:37:00,1.11326,1.11385,1.11308,1.11335,14200000.0
2007-06-14 11:38:00,1.11303,1.11354,1.11284,1.11324,16600000.0
2007-06-14 11:39:00,1.11314,1.11352,1.11272,1.11312,21000000.0
2007-06-14 11:40:00,1.11352,1.1136,1.11321,1.11321,14800000.0
2007-06-14 11:41:00,1.11332,1.11345,1.11303,1.11345,14600000.0
2007-06-14 11:42:00,1.11323,1.11382,1.11321,1.11351,22200000.0
2007-06-14 11:43:00,1.11365,1.11368,1.11319,1.11361,30800000.0
2007-06-14 11:44:00,1.11372,1.11388,1.11348,1.1136,10600000.0
2007-06-14 11:45:00,1.11335,1.11361,1.1128,1.11361,20200000.0
2007-06-14 11:46:00,1.11358,1.11369,1.11333,1.11337,16800000.0
2007-06-14 11:47:00,1.11332,1.11379,1.11332,1.11379,23800000.0
2007-06-14 11:48:00,1.11386,1.11386,1.11288,1.11288,4200000.0
2007-06-14 11:49:00,1.11339,1.11386,1.11332,1.11337,12400000.0
2007-06-14 11:50:00,1.11324,1.11391,1.11324,1.11334,17600000.0
2007-06-14 11:51:00,1.1136,1.11397,1.11341,1.11341,16800000.0
2007-06-14 11:52:00,1.11369,1.11369,1.11341,1.11341,2600000.0
2007-06-14 11:53:00,1.11323,1.1139,1.11309,1.1139,10000000.0
2007-06-14 11:54:00,1.1136,1.1138,1.1136,1.1138,27400000.0
2007-06-14 11:55:00,1.1137,1.1138,1.1137,1.1138,27400000.0
2007-06-14 11:56:00,1.1137,1.1137,1.1137,1.1137,27400000.0
2007-06-14 11:57:00,1.1138,1.1138,1.1138,1.1138,27400000.0
2007-06-14 11:58:00,1.1137,1.1137,1.11314,1.11341,27400000.0
2007-06-14 11:59:00,1.11342,1.11373,1.11335,1.11355,11200000.0
2007-06-14 12:00:00,1.11339,1.11359,1.11329,1.11329,11800000.0
2007-06-14 12:01:00,1.11326,1.11352,1.11326,1.11326,16600000.0
2007-06-14 12:02:00,1.11343,1.11365,1.11315,1.11365,9400000.0
2007-06-14 12:03:00,1.11358,1.11382,1.11333,1.11352,16000000.0
2007-06-14 12:04:00,1.11322,1.11356,1.11304,1.11356,15200000.0
2007-06-14 12:05:00,1.1138,1.1138,1.1138,1.1138,12000000.0
2007-06-14 12:06:00,1.1132,1.11379,1.1132,1.11377,12000000.0
2007-06-14 12:07:00,1.11394,1.11394,1.11328,1.11343,8400000.0
2007-06-14 12:08:00,1.11348,1.11362,1.11332,1.11352,21200000.0
2007-06-14 12:09:00,1.114,1.114,1.1139,1.1139,49200000.0
2007-06-14 12:10:00,1.11343,1.11356,1.11331,1.11356,49200000.0
2007-06-14 12:11:00,1.11342,1.11359,1.11337,1.11337,21600000.0
2007-06-14 12:12:00,1.11332,1.11364,1.1133,1.1135,16600000.0
2007-06-14 12:13:00,1.11373,1.11373,1.11334,1.11351,18000000.0
2007-06-14 12:14:00,1.11372,1.11376,1.11307,1.11315,10400000.0
2007-06-14 12:15:00,1.11296,1.11329,1.11281,1.11327,118600000.0
2007-06-14 12:16:00,1.11332,1.11341,1.11297,1.11306,11800000.0
2007-06-14 12:17:00,1.11312,1.11327,1.11272,1.11289,17800000.0
2007-06-14 12:18:00,1.11304,1.11304,1.11271,1.11287,7800000.0
2007-06-14 12:19:00,1.11279,1.11306,1.11279,1.11299,15200000.0
2007-06-14 12:20:00,1.11249,1.11261,1.11238,1.11244,21400000.0
2007-06-14 12:21:00,1.11224,1.11247,1.11224,1.11247,7600000.0
2007-06-14 12:22:00,1.11255,1.11293,1.11242,1.11293,24000000.0
2007-06-14 12:23:00,1.11235,1.11272,1.11235,1.11271,8600000.0
2007-06-14 12:24:00,1.11254,1.11254,1.11221,1.11239,11000000.0
2007-06-14 12:25:00,1.11238,1.11259,1.11223,1.11223,9000000.0
2007-06-14 12:26:00,1.113,1.1131,1.1129,1.1129,5800000.0
2007-06-14 12:27:00,1.11248,1.11248,1.11238,1.11238,5800000.0
2007-06-14 12:28:00,1.1127,1.1128,1.1126,1.1126,9800000.0
2007-06-14 12:29:00,1.1127,1.1128,1.1127,1.1128,9800000.0
2007-06-14 12:30:00,1.11239,1.11241,1.11186,1.11241,9800000.0
2007-06-14 12:31:00,1.11192,1.1122,1.11168,1.11168,12600000.0
2007-06-14 12:32:00,1.11224,1.11227,1.11202,1.11202,19400000.0
2007-06-14 12:33:00,1.11233,1.1124,1.11189,1.11222,18000000.0
2007-06-14 12:34:00,1.11212,1.11254,1.11211,1.11247,11800000.0
2007-06-14 12:35:00,1.11229,1.11255,1.11229,1.11233,6800000.0
2007-06-14 12:36:00,1.11243,1.11243,1.11175,1.11223,12600000.0
2007-06-14 12:37:00,1.11196,1.11239,1.11189,1.11208,12400000.0
2007-06-14 12:38:00,1.11196,1.11261,1.11193,1.11261,11000000.0
2007-06-14 12:39:00,1.11199,1.11252,1.11193,1.11193,31000000.0
2007-06-14 12:40:00,1.1121,1.1121,1.11171,1.11171,17000000.0
2007-06-14 12:41:00,1.11181,1.1127,1.11171,1.1127,18200000.0
2007-06-14 12:42:00,1.11283,1.11319,1.11278,1.11306,32400000.0
2007-06-14 12:43:00,1.11275,1.11275,1.11252,1.11264,5600000.0
2007-06-14 12:44:00,1.11226,1.11282,1.11226,1.11282,25400000.0
2007-06-14 12:45:00,1.11263,1.1128,1.11254,1.11269,28400000.0
2007-06-14 12:46:00,1.11282,1.11337,1.11276,1.11301,7800000.0
2007-06-14 12:47:00,1.11278,1.11319,1.11273,1.11319,14400000.0
2007-06-14 12:48:00,1.11321,1.11321,1.11271,1.11306,18400000.0
2007-06-14 12:49:00,1.1131,1.1131,1.1128,1.11302,16400000.0
2007-06-14 12:50:00,1.11299,1.11307,1.1124,1.1124,16200000.0
2007-06-14 12:51:00,1.11244,1.1127,1.1124,1.11247,11600000.0
2007-06-14 12:52:00,1.11219,1.11242,1.11201,1.11201,9200000.0
2007-06-14 12:53:00,1.11183,1.11234,1.11183,1.11222,21600000.0
2007-06-14 12:54:00,1.11235,1.11263,1.1121,1.11212,26600000.0
2007-06-14 12:55:00,1.11204,1.11235,1.11204,1.11235,11800000.0
2007-06-14 12:56:00,1.11219,1.11233,1.11212,1.11233,27000000.0
2007-06-14 12:57:00,1.11226,1.11262,1.11225,1.11228,13800000.0
2007-06-14 12:58:00,1.11218,1.11249,1.11218,1.11223,11400000.0
2007-06-14 12:59:00,1.11248,1.11262,1.11213,1.11237,19800000.0
2007-06-14 13:00:00,1.11215,1.11245,1.11193,1.11218,31800000.0
2007-06-14 13:01:00,1.11244,1.11249,1.11191,1.11202,22200000.0
2007-06-14 13:02:00,1.11227,1.11232,1.11178,1.11211,10600000.0
2007-06-14 13:03:00,1.11226,1.11277,1.11202,1.11277,13200000.0
2007-06-14 13:04:00,1.1128,1.1128,1.1128,1.1128,14000000.0
2007-06-14 13:05:00,1.11217,1.11277,1.11198,1.11249,14000000.0
2007-06-14 13:06:00,1.1123,1.11253,1.11225,1.11239,12200000.0
2007-06-14 13:07:00,1.11282,1.11282,1.11221,1.11261,13400000.0
2007-06-14 13:08:00,1.1127,1.11274,1.11252,1.11252,9000000.0
2007-06-14 13:09:00,1.1131,1.1131,1.1129,1.113,16400000.0
2007-06-14 13:10:00,1.11252,1.11291,1.11252,1.11274,16400000.0
2007-06-14 13:11:00,1.11267,1.11296,1.1126,1.11282,12200000.0
2007-06-14 13:12:00,1.11264,1.11299,1.11252,1.11272,17400000.0
2007-06-14 13:13:00,1.11271,1.11296,1.11271,1.11271,23400000.0
2007-06-14 13:14:00,1.11271,1.11306,1.11268,1.11272,16600000.0
2007-06-14 13:15:00,1.11293,1.11299,1.11278,1.11278,7200000.0
2007-06-14 13:16:00,1.11284,1.11322,1.11266,1.11286,18400000.0
2007-06-14 13:17:00,1.11284,1.11284,1.11266,1.11266,9800000.0
2007-06-14 13:18:00,1.11268,1.11291,1.11257,1.11291,12000000.0
2007-06-14 13:19:00,1.11258,1.1128,1.11227,1.11227,14200000.0
2007-06-14 13:20:00,1.11241,1.113,1.11241,1.11257,22200000.0
2007-06-14 13:21:00,1.11238,1.11267,1.11216,1.11267,22400000.0
2007-06-14 13:22:00,1.11253,1.11265,1.11253,1.11265,3200000.0
2007-06-14 13:23:00,1.11314,1.11323,1.11298,1.11298,13400000.0
2007-06-14 13:24:00,1.11337,1.11337,1.11281,1.11283,6800000.0
2007-06-14 13:25:00,1.11244,1.11252,1.11224,1.11251,10800000.0
2007-06-14 13:26:00,1.11257,1.11257,1.11195,1.11221,18000000.0
2007-06-14 13:27:00,1.11207,1.11253,1.11207,1.11253,11000000.0
2007-06-14 13:28:00,1.11272,1.11294,1.1124,1.11252,19400000.0
2007-06-14 13:29:00,1.11262,1.11295,1.11256,1.11294,11800000.0
2007-06-14 13:30:00,1.11278,1.1131,1.11243,1.1131,23200000.0
2007-06-14 13:31:00,1.11233,1.1125,1.11215,1.11236,29800000.0
2007-06-14 13:32:00,1.1121,1.11263,1.1121,1.11219,21000000.0
2007-06-14 13:33:00,1.11208,1.11231,1.11186,1.11186,14400000.0
2007-06-14 13:34:00,1.11213,1.11247,1.11207,1.11225,22600000.0
2007-06-14 13:36:00,1.11245,1.11269,1.11227,1.11234,14000000.0
2007-06-14 13:37:00,1.1122,1.1122,1.1122,1.1122,10400000.0
2007-06-14 13:38:00,1.11232,1.11249,1.1122,1.11241,20000000.0
2007-06-14 13:39:00,1.113,1.113,1.113,1.113,19000000.0
2007-06-14 13:40:00,1.1129,1.113,1.1129,1.1129,19000000.0
2007-06-14 13:41:00,1.1128,1.1128,1.11227,1.1126,19000000.0
2007-06-14 13:42:00,1.11223,1.11233,1.11199,1.11199,7400000.0
2007-06-14 13:43:00,1.11211,1.11211,1.11165,1.1118,19400000.0
2007-06-14 13:44:00,1.11185,1.11207,1.11185,1.11196,19600000.0
2007-06-14 13:45:00,1.11204,1.11206,1.11182,1.11197,11600000.0
2007-06-14 13:46:00,1.11209,1.11225,1.11162,1.11225,23000000.0
2007-06-14 13:47:00,1.112,1.11218,1.11149,1.11177,14200000.0
2007-06-14 13:48:00,1.11201,1.11201,1.11146,1.11199,16800000.0
2007-06-14 13:49:00,1.11196,1.11251,1.11172,1.11172,16400000.0
2007-06-14 13:50:00,1.1117,1.11218,1.11139,1.11201,21400000.0
2007-06-14 13:51:00,1.11227,1.11227,1.11195,1.11195,11600000.0
2007-06-14 13:52:00,1.1118,1.11232,1.1118,1.11232,9800000.0
2007-06-14 13:53:00,1.11229,1.11267,1.11205,1.11261,15600000.0
2007-06-14 13:54:00,1.11202,1.11203,1.1114,1.11203,15800000.0
2007-06-14 13:55:00,1.11201,1.11267,1.11201,1.11215,19400000.0
2007-06-14 13:56:00,1.11199,1.11199,1.11175,1.11179,14800000.0
2007-06-14 13:57:00,1.11191,1.11202,1.11146,1.11154,17400000.0
2007-06-14 13:58:00,1.11115,1.1113,1.11076,1.11097,17000000.0
2007-06-14 13:59:00,1.11096,1.11157,1.11086,1.11086,17600000.0
2007-06-14 14:00:00,1.11105,1.11169,1.11105,1.11169,4200000.0
2007-06-14 14:01:00,1.11195,1.11195,1.11162,1.11162,14000000.0
2007-06-14 14:02:00,1.11161,1.112,1.1114,1.11195,21000000.0
2007-06-14 14:03:00,1.11159,1.11225,1.11159,1.11225,16600000.0
2007-06-14 14:04:00,1.11224,1.11236,1.11151,1.11191,24200000.0
2007-06-14 14:05:00,1.11221,1.11253,1.11214,1.11245,16800000.0
2007-06-14 14:06:00,1.11234,1.1129,1.11219,1.11219,14200000.0
2007-06-14 14:07:00,1.11291,1.11291,1.1126,1.11275,11600000.0
2007-06-14 14:08:00,1.1126,1.11264,1.11214,1.11227,28800000.0
2007-06-14 14:09:00,1.11235,1.11312,1.11213,1.11264,16600000.0
2007-06-14 14:10:00,1.11269,1.11322,1.11242,1.11307,32400000.0
2007-06-14 14:11:00,1.11259,1.11273,1.11219,1.11219,19200000.0
2007-06-14 14:12:00,1.11229,1.11284,1.11229,1.11245,16000000.0
2007-06-14 14:13:00,1.1123,1.11263,1.11214,1.11243,17000000.0
2007-06-14 14:14:00,1.11285,1.11296,1.11243,1.11243,31200000.0
2007-06-14 14:15:00,1.11279,1.11309,1.11266,1.11295,6200000.0
2007-06-14 14:16:00,1.11291,1.1134,1.11291,1.11329,20200000.0
2007-06-14 14:17:00,1.11265,1.11265,1.11227,1.11227,16800000.0
2007-06-14 14:18:00,1.1122,1.11276,1.11215,1.11273,22400000.0
2007-06-14 14:19:00,1.11284,1.1129,1.11268,1.11268,13600000.0
2007-06-14 14:20:00,1.11257,1.11277,1.11219,1.11267,16800000.0
2007-06-14 14:21:00,1.1123,1.11255,1.11199,1.1122,20000000.0
2007-06-14 14:22:00,1.11204,1.11242,1.11204,1.11227,8400000.0
2007-06-14 14:23:00,1.11214,1.11257,1.11214,1.11223,11000000.0
2007-06-14 14:24:00,1.11234,1.11265,1.11213,1.11265,14600000.0
2007-06-14 14:25:00,1.11235,1.11235,1.11175,1.11175,8400000.0
2007-06-14 14:26:00,1.11189,1.11232,1.11178,1.11178,16000000.0
2007-06-14 14:27:00,1.1125,1.1127,1.1124,1.1127,11800000.0
2007-06-14 14:28:00,1.11165,1.11219,1.11165,1.11219,11800000.0
2007-06-14 14:29:00,1.11188,1.11188,1.11152,1.11165,20200000.0
2007-06-14 14:30:00,1.11161,1.11253,1.11151,1.11202,19400000.0
2007-06-14 14:31:00,1.1121,1.11252,1.11194,1.11252,12400000.0
2007-06-14 14:32:00,1.11245,1.11245,1.11199,1.11231,19400000.0
2007-06-14 14:33:00,1.11232,1.11272,1.1123,1.11249,14600000.0
2007-06-14 14:34:00,1.11223,1.11247,1.11205,1.11206,17200000.0
2007-06-14 14:35:00,1.11233,1.11233,1.112,1.1121,10200000.0
2007-06-14 14:36:00,1.11181,1.11205,1.11181,1.11205,4200000.0
2007-06-14 14:37:00,1.11211,1.11211,1.11186,1.11205,17600000.0
2007-06-14 14:38:00,1.112,1.11213,1.1119,1.11196,12200000.0
2007-06-14 14:39:00,1.1121,1.11263,1.11198,1.11263,17800000.0
2007-06-14 14:40:00,1.11182,1.11188,1.11139,1.11179,16400000.0
2007-06-14 14:41:00,1.11151,1.11184,1.11151,1.11175,9800000.0
2007-06-14 14:42:00,1.11161,1.11207,1.11147,1.11168,15400000.0
2007-06-14 14:43:00,1.11187,1.11187,1.11155,1.11156,10800000.0
2007-06-14 14:44:00,1.11158,1.11167,1.11146,1.11163,11600000.0
2007-06-14 14:45:00,1.11171,1.11171,1.11107,1.11107,11000000.0
2007-06-14 14:46:00,1.11169,1.11178,1.11166,1.11178,12000000.0
2007-06-14 14:47:00,1.11171,1.11184,1.11171,1.11184,31600000.0
2007-06-14 14:48:00,1.11164,1.11189,1.11164,1.11184,16000000.0
2007-06-14 14:49:00,1.1118,1.1123,1.11167,1.11168,17200000.0
2007-06-14 14:50:00,1.11161,1.11206,1.11161,1.11206,30600000.0
2007-06-14 14:51:00,1.11174,1.1118,1.1115,1.1115,8800000.0
2007-06-14 14:52:00,1.11119,1.11156,1.11109,1.11109,10600000.0
2007-06-14 14:53:00,1.11123,1.11191,1.11103,1.11191,11400000.0
2007-06-14 14:54:00,1.11172,1.11172,1.11121,1.11157,10800000.0
2007-06-14 14:55:00,1.112,1.112,1.1119,1.1119,8800000.0
2007-06-14 14:56:00,1.11172,1.11219,1.11171,1.11202,8800000.0
2007-06-14 14:57:00,1.11197,1.11204,1.11136,1.11191,10800000.0
2007-06-14 14:58:00,1.11165,1.11192,1.11136,1.11182,17200000.0
2007-06-14 14:59:00,1.11208,1.11254,1.11208,1.1125,13600000.0
2007-06-14 15:00:00,1.11238,1.11238,1.11187,1.11226,12400000.0
2007-06-14 15:01:00,1.11291,1.11308,1.11242,1.11242,23000000.0
2007-06-14 15:02:00,1.11228,1.11258,1.11213,1.11213,11600000.0
2007-06-14 15:03:00,1.11223,1.11236,1.11209,1.11234,21800000.0
2007-06-14 15:04:00,1.11227,1.11263,1.11225,1.11225,15200000.0
2007-06-14 15:05:00,1.11205,1.11225,1.11205,1.11222,15800000.0
2007-06-14 15:06:00,1.11233,1.11233,1.11178,1.11186,16400000.0
2007-06-14 15:07:00,1.11158,1.11209,1.11158,1.11209,12800000.0
2007-06-14 15:08:00,1.11214,1.11226,1.11162,1.11207,19600000.0
2007-06-14 15:09:00,1.11216,1.1122,1.11202,1.11202,14000000.0
2007-06-14 15:10:00,1.1119,1.11235,1.11153,1.11207,17800000.0
2007-06-14 15:11:00,1.11226,1.11239,1.11172,1.11184,10800000.0
2007-06-14 15:12:00,1.11238,1.1126,1.1121,1.1122,22400000.0
2007-06-14 15:13:00,1.1124,1.11253,1.11219,1.11241,14800000.0
2007-06-14 15:14:00,1.11273,1.11273,1.11204,1.11224,16200000.0
2007-06-14 15:15:00,1.11228,1.11253,1.11212,1.11212,14600000.0
2007-06-14 15:16:00,1.11192,1.11227,1.11192,1.11202,11800000.0
2007-06-14 15:17:00,1.1123,1.11279,1.11188,1.1122,13000000.0
2007-06-14 15:18:00,1.11224,1.11233,1.11171,1.11231,20000000.0
2007-06-14 15:19:00,1.11215,1.11249,1.11188,1.11249,20800000.0
2007-06-14 15:20:00,1.11249,1.11277,1.1122,1.11277,18600000.0
2007-06-14 15:21:00,1.11246,1.11278,1.11241,1.11247,16000000.0
2007-06-14 15:22:00,1.11262,1.11295,1.11257,1.1126,29400000.0
2007-06-14 15:23:00,1.11248,1.11294,1.11243,1.11294,14200000.0
2007-06-14 15:24:00,1.11263,1.11279,1.1125,1.11266,31800000.0
2007-06-14 15:25:00,1.11258,1.11268,1.1125,1.1126,20000000.0
2007-06-14 15:26:00,1.11272,1.11314,1.1127,1.1127,22600000.0
2007-06-14 15:27:00,1.11262,1.11341,1.11262,1.11297,32200000.0
2007-06-14 15:28:00,1.1134,1.1134,1.1132,1.1132,20000000.0
2007-06-14 15:29:00,1.11288,1.11315,1.11279,1.11289,20000000.0
2007-06-14 15:30:00,1.11258,1.11305,1.11257,1.11281,14000000.0
2007-06-14 15:31:00,1.11295,1.11295,1.11245,1.11283,10600000.0
2007-06-14 15:32:00,1.11308,1.11308,1.11254,1.1128,10800000.0
2007-06-14 15:33:00,1.11271,1.11318,1.11263,1.1127,14200000.0
2007-06-14 15:34:00,1.1129,1.11295,1.1126,1.1128,34000000.0
2007-06-14 15:35:00,1.11298,1.11306,1.11259,1.11306,31600000.0
2007-06-14 15:36:00,1.11282,1.11304,1.1126,1.11294,30400000.0
2007-06-14 15:37:00,1.11258,1.11296,1.11243,1.11251,13200000.0
2007-06-14 15:38:00,1.11272,1.11342,1.11266,1.11266,13000000.0
2007-06-14 15:39:00,1.11299,1.11305,1.1127,1.11305,22000000.0
2007-06-14 15:40:00,1.11288,1.11324,1.11273,1.11288,14000000.0
2007-06-14 15:41:00,1.11277,1.11291,1.11261,1.11279,22400000.0
2007-06-14 15:42:00,1.11304,1.11304,1.11248,1.11267,13400000.0
2007-06-14 15:43:00,1.11236,1.11267,1.112,1.112,14800000.0
2007-06-14 15:44:00,1.11249,1.11254,1.11215,1.11224,16000000.0
2007-06-14 15:45:00,1.11183,1.1122,1.11183,1.11209,23600000.0
2007-06-14 15:46:00,1.11219,1.11256,1.11219,1.11256,22600000.0
2007-06-14 15:47:00,1.11239,1.11239,1.11226,1.11226,12800000.0
2007-06-14 15:48:00,1.11206,1.11257,1.11199,1.11257,11600000.0
2007-06-14 15:49:00,1.11258,1.11258,1.11216,1.11236,14600000.0
2007-06-14 15:50:00,1.11231,1.11268,1.11231,1.11241,12600000.0
2007-06-14 15:51:00,1.11247,1.1127,1.11246,1.11262,8800000.0
2007-06-14 15:52:00,1.1125,1.11287,1.1125,1.11287,21200000.0
2007-06-14 15:53:00,1.11273,1.11281,1.1124,1.11278,19400000.0
2007-06-14 15:54:00,1.11268,1.11316,1.11264,1.11286,22600000.0
2007-06-14 15:55:00,1.11298,1.1141,1.11298,1.11353,15000000.0
2007-06-14 15:56:00,1.11357,1.11357,1.11323,1.11329,15800000.0
2007-06-14 15:57:00,1.11318,1.11357,1.11298,1.11357,18800000.0
2007-06-14 15:58:00,1.11378,1.11399,1.11358,1.11377,19800000.0
2007-06-14 15:59:00,1.11367,1.1139,1.11361,1.11383,23200000.0
2007-06-14 16:00:00,1.1139,1.1139,1.11302,1.11345,31000000.0
2007-06-14 16:01:00,1.11318,1.11348,1.11315,1.1132,18400000.0
2007-06-14 16:02:00,1.11325,1.11372,1.1129,1.11372,20400000.0
2007-06-14 16:03:00,1.11378,1.11378,1.11296,1.11296,11000000.0
2007-06-14 16:04:00,1.11317,1.11361,1.1123,1.1123,19400000.0
2007-06-14 16:05:00,1.11248,1.11298,1.11237,1.11285,19000000.0
2007-06-14 16:06:00,1.11248,1.11282,1.11243,1.11282,13600000.0
2007-06-14 16:07:00,1.11282,1.11282,1.11223,1.11238,25600000.0
2007-06-14 16:08:00,1.11255,1.11272,1.11219,1.11272,8600000.0
2007-06-14 16:09:00,1.11229,1.11238,1.11211,1.11234,11000000.0
2007-06-14 16:10:00,1.1123,1.11261,1.11207,1.11247,10200000.0
2007-06-14 16:11:00,1.11234,1.11252,1.11212,1.11252,6000000.0
2007-06-14 16:12:00,1.11235,1.1127,1.11232,1.1124,10800000.0
2007-06-14 16:13:00,1.1127,1.11274,1.1123,1.1123,16800000.0
2007-06-14 16:14:00,1.11246,1.11247,1.11223,1.11239,17400000.0
2007-06-14 16:15:00,1.11231,1.11254,1.11217,1.11236,17800000.0
2007-06-14 16:16:00,1.11235,1.11275,1.11235,1.11243,19000000.0
2007-06-14 16:17:00,1.11234,1.11255,1.11228,1.11234,17800000.0
2007-06-14 16:18:00,1.11226,1.11252,1.11211,1.11252,13800000.0
2007-06-14 16:19:00,1.11222,1.11227,1.11201,1.11205,10800000.0
2007-06-14 16:20:00,1.1125,1.1125,1.1125,1.1125,16600000.0
2007-06-14 16:21:00,1.11216,1.11231,1.11216,1.11226,16600000.0
2007-06-14 16:22:00,1.11242,1.11242,1.11224,1.11224,18600000.0
2007-06-14 16:23:00,1.11219,1.11249,1.11209,1.11212,13800000.0
2007-06-14 16:24:00,1.11256,1.11263,1.11232,1.11243,10000000.0
2007-06-14 16:25:00,1.11234,1.11268,1.11223,1.11268,19800000.0
2007-06-14 16:26:00,1.1125,1.11276,1.11235,1.11251,10600000.0
2007-06-14 16:27:00,1.11255,1.11274,1.11246,1.11274,23600000.0
2007-06-14 16:28:00,1.1124,1.1124,1.1124,1.1124,19400000.0
2007-06-14 16:29:00,1.1128,1.1131,1.1128,1.113,19400000.0
2007-06-14 16:30:00,1.11267,1.11297,1.11241,1.11294,19400000.0
2007-06-14 16:31:00,1.11245,1.11298,1.11245,1.11279,20800000.0
2007-06-14 16:32:00,1.11294,1.11299,1.11279,1.11299,21000000.0
2007-06-14 16:33:00,1.11275,1.11303,1.11275,1.11292,22800000.0
2007-06-14 16:34:00,1.1132,1.1132,1.11267,1.1131,16800000.0
2007-06-14 16:35:00,1.11332,1.11332,1.11301,1.11301,24000000.0
2007-06-14 16:36:00,1.11294,1.11304,1.1128,1.11303,10800000.0
2007-06-14 16:37:00,1.11315,1.11344,1.1129,1.11306,12400000.0
2007-06-14 16:38:00,1.11304,1.11319,1.11267,1.11319,18400000.0
2007-06-14 16:39:00,1.11289,1.11298,1.11274,1.11298,16400000.0
2007-06-14 16:40:00,1.1128,1.11321,1.11224,1.11321,10800000.0
2007-06-14 16:41:00,1.11307,1.11335,1.113,1.11305,10000000.0
2007-06-14 16:42:00,1.11285,1.11317,1.1127,1.11281,19200000.0
2007-06-14 16:43:00,1.11265,1.11283,1.11237,1.11237,11000000.0
2007-06-14 16:44:00,1.11274,1.11276,1.11241,1.11245,21000000.0
2007-06-14 16:45:00,1.11231,1.11256,1.11222,1.11237,17800000.0
2007-06-14 16:46:00,1.11189,1.11193,1.11168,1.11193,13800000.0
2007-06-14 16:47:00,1.11186,1.11217,1.11182,1.11196,24400000.0
2007-06-14 16:48:00,1.11217,1.11283,1.1119,1.1119,9800000.0
2007-06-14 16:49:00,1.11225,1.11232,1.11196,1.11209,13200000.0
2007-06-14 16:50:00,1.11211,1.11277,1.11211,1.11277,13800000.0
2007-06-14 16:51:00,1.11221,1.11256,1.11213,1.11213,18000000.0
2007-06-14 16:52:00,1.11225,1.11254,1.11199,1.11243,21200000.0
2007-06-14 16:53:00,1.11245,1.11277,1.1123,1.11277,22600000.0
2007-06-14 16:54:00,1.11232,1.11261,1.11221,1.11244,26000000.0
2007-06-14 16:55:00,1.11248,1.11248,1.11205,1.11213,6800000.0
2007-06-14 16:56:00,1.11221,1.11221,1.11166,1.1117,7600000.0
2007-06-14 16:57:00,1.11188,1.11201,1.11142,1.11172,22400000.0
2007-06-14 16:58:00,1.11215,1.11235,1.11155,1.11188,20000000.0
2007-06-14 16:59:00,1.11232,1.11232,1.11199,1.11216,19600000.0
2007-06-14 17:00:00,1.11124,1.11196,1.11118,1.11141,13800000.0
2007-06-14 17:01:00,1.11172,1.11176,1.11144,1.11159,11400000.0
2007-06-14 17:02:00,1.11197,1.11229,1.11175,1.11186,24400000.0
2007-06-14 17:03:00,1.11196,1.11226,1.11187,1.11187,15200000.0
2007-06-14 17:04:00,1.11187,1.11241,1.11186,1.11186,22600000.0
2007-06-14 17:05:00,1.11222,1.11222,1.11158,1.11167,11600000.0
2007-06-14 17:06:00,1.11179,1.11205,1.11171,1.11188,17600000.0
2007-06-14 17:07:00,1.1121,1.1121,1.1115,1.11181,17400000.0
2007-06-14 17:08:00,1.1123,1.1124,1.1123,1.1124,13200000.0
2007-06-14 17:09:00,1.11216,1.11226,1.11206,1.11224,13200000.0
2007-06-14 17:10:00,1.11221,1.11263,1.11206,1.11206,18600000.0
2007-06-14 17:11:00,1.11239,1.11261,1.11192,1.11261,14600000.0
2007-06-14 17:12:00,1.11178,1.11217,1.11153,1.11178,10800000.0
2007-06-14 17:13:00,1.1126,1.1126,1.1125,1.1125,18800000.0
2007-06-14 17:14:00,1.11182,1.11243,1.11182,1.11231,18800000.0
2007-06-14 17:15:00,1.11191,1.11264,1.11188,1.11222,7200000.0
2007-06-14 17:16:00,1.11215,1.11224,1.11205,1.11216,12400000.0
2007-06-14 17:17:00,1.11238,1.11238,1.11191,1.11212,21400000.0
2007-06-14 17:18:00,1.11231,1.11242,1.11199,1.11199,7800000.0
2007-06-14 17:19:00,1.11213,1.1126,1.11213,1.11222,16000000.0
2007-06-14 17:20:00,1.1123,1.1123,1.1123,1.1123,24400000.0
2007-06-14 17:21:00,1.11166,1.11201,1.11142,1.11166,24400000.0
2007-06-14 17:22:00,1.1124,1.1124,1.1124,1.1124,9000000.0
2007-06-14 17:23:00,1.11207,1.11223,1.11193,1.11197,9000000.0
2007-06-14 17:24:00,1.11212,1.1123,1.11196,1.11203,12000000.0
2007-06-14 17:25:00,1.11219,1.11259,1.112,1.11217,6800000.0
2007-06-14 17:26:00,1.11219,1.11245,1.1117,1.1117,27000000.0
2007-06-14 17:27:00,1.112,1.11243,1.11194,1.11215,14200000.0
2007-06-14 17:28:00,1.11205,1.11219,1.1119,1.11195,11600000.0
2007-06-14 17:29:00,1.1125,1.1125,1.1122,1.1124,11800000.0
2007-06-14 17:30:00,1.11179,1.11238,1.1117,1.1118,11800000.0
2007-06-14 17:31:00,1.11173,1.11223,1.11173,1.11178,22800000.0
2007-06-14 17:32:00,1.11162,1.11202,1.11162,1.11173,18800000.0
2007-06-14 17:33:00,1.1117,1.11196,1.11162,1.1119,14400000.0
2007-06-14 17:34:00,1.1114,1.11186,1.11125,1.11186,11800000.0
2007-06-14 17:35:00,1.11181,1.11215,1.11152,1.1116,18000000.0
2007-06-14 17:36:00,1.11164,1.1119,1.11146,1.11146,18200000.0
2007-06-14 17:37:00,1.11184,1.11185,1.11143,1.11143,12600000.0
2007-06-14 17:38:00,1.11161,1.11199,1.1114,1.1117,6600000.0
2007-06-14 17:39:00,1.11244,1.11245,1.11198,1.11245,16000000.0
2007-06-14 17:40:00,1.11234,1.11251,1.1122,1.11251,14000000.0
2007-06-14 17:41:00,1.11246,1.11246,1.11195,1.11224,17400000.0
2007-06-14 17:42:00,1.11221,1.11221,1.11157,1.11157,23800000.0
2007-06-14 17:43:00,1.11205,1.11238,1.11189,1.11192,7400000.0
2007-06-14 17:44:00,1.11192,1.11202,1.11191,1.11202,16800000.0
2007-06-14 17:45:00,1.1126,1.1126,1.1126,1.1126,16600000.0
2007-06-14 17:46:00,1.11219,1.11245,1.112,1.11201,16600000.0
2007-06-14 17:47:00,1.11183,1.11219,1.1117,1.1117,21200000.0
2007-06-14 17:48:00,1.1124,1.1124,1.1123,1.1123,31400000.0
2007-06-14 17:49:00,1.112,1.11221,1.11194,1.11196,31400000.0
2007-06-14 17:50:00,1.11195,1.11214,1.11167,1.11167,19400000.0
2007-06-14 17:51:00,1.11154,1.11185,1.11142,1.11157,26000000.0
2007-06-14 17:52:00,1.1115,1.11182,1.11123,1.11142,22600000.0
2007-06-14 17:53:00,1.1119,1.1119,1.1119,1.1119,15200000.0
2007-06-14 17:54:00,1.11132,1.11155,1.11118,1.1114,15200000.0
2007-06-14 17:55:00,1.11143,1.11192,1.1112,1.1112,21400000.0
2007-06-14 17:56:00,1.11186,1.11186,1.11136,1.11162,21400000.0
2007-06-14 17:57:00,1.11108,1.11175,1.11108,1.11175,19000000.0
2007-06-14 17:58:00,1.11177,1.11211,1.11172,1.11172,14800000.0
2007-06-14 17:59:00,1.11217,1.11217,1.11153,1.11202,16200000.0
2007-06-14 18:00:00,1.1121,1.1121,1.11176,1.11191,17400000.0
2007-06-14 18:01:00,1.11182,1.1119,1.1116,1.11188,7400000.0
2007-06-14 18:02:00,1.1122,1.1123,1.1122,1.1123,17000000.0
2007-06-14 18:03:00,1.11179,1.11179,1.11159,1.11162,17000000.0
2007-06-14 18:04:00,1.11125,1.11163,1.11125,1.11136,13400000.0
2007-06-14 18:05:00,1.11167,1.11185,1.11135,1.11135,15000000.0
2007-06-14 18:06:00,1.11176,1.112,1.11134,1.11173,25800000.0
2007-06-14 18:07:00,1.11172,1.11172,1.11135,1.11155,16800000.0
2007-06-14 18:08:00,1.11138,1.11158,1.11138,1.11152,17200000.0
2007-06-14 18:09:00,1.112,1.112,1.11126,1.11145,13000000.0
2007-06-14 18:10:00,1.11153,1.11181,1.11131,1.11133,16800000.0
2007-06-14 18:11:00,1.11138,1.11178,1.11133,1.11178,16000000.0
2007-06-14 18:12:00,1.11148,1.11164,1.1113,1.11146,11000000.0
2007-06-14 18:13:00,1.11149,1.11161,1.11115,1.11135,18600000.0
2007-06-14 18:14:00,1.11143,1.11164,1.11113,1.11122,10800000.0
2007-06-14 18:15:00,1.1118,1.1118,1.11111,1.11121,16000000.0
2007-06-14 18:16:00,1.11129,1.11178,1.11129,1.11143,15400000.0
2007-06-14 18:17:00,1.1121,1.1121,1.1119,1.112,2600000.0
2007-06-14 18:18:00,1.11136,1.11136,1.11123,1.11123,2600000.0
2007-06-14 18:19:00,1.1114,1.1119,1.11127,1.11127,23200000.0
2007-06-14 18:20:00,1.11146,1.11165,1.11137,1.11137,13600000.0
2007-06-14 18:21:00,1.11177,1.11187,1.11147,1.11158,15000000.0
2007-06-14 18:22:00,1.11145,1.11194,1.11124,1.11166,13000000.0
2007-06-14 18:23:00,1.11154,1.11208,1.11154,1.11178,17400000.0
2007-06-14 18:24:00,1.112,1.1122,1.112,1.1121,14400000.0
2007-06-14 18:25:00,1.112,1.1122,1.112,1.1122,14400000.0
2007-06-14 18:26:00,1.11223,1.11248,1.11158,1.11171,14400000.0
2007-06-14 18:27:00,1.11167,1.11168,1.11146,1.1115,11800000.0
2007-06-14 18:28:00,1.112,1.1121,1.112,1.112,13800000.0
2007-06-14 18:29:00,1.11173,1.11206,1.11165,1.11175,13800000.0
2007-06-14 18:30:00,1.11146,1.11165,1.11146,1.11165,9000000.0
2007-06-14 18:31:00,1.1118,1.1118,1.1118,1.1118,17400000.0
2007-06-14 18:32:00,1.1115,1.1116,1.1115,1.1116,17400000.0
2007-06-14 18:34:00,1.1117,1.1117,1.1117,1.1117,17400000.0
2007-06-14 18:35:00,1.1113,1.11152,1.11107,1.11126,17400000.0
2007-06-14 18:36:00,1.11116,1.11151,1.11115,1.11125,29800000.0
2007-06-14 18:37:00,1.1117,1.1118,1.1117,1.1118,9800000.0
2007-06-14 18:38:00,1.1117,1.1117,1.1117,1.1117,9800000.0
2007-06-14 18:39:00,1.1109,1.11151,1.11086,1.11135,9800000.0
2007-06-14 18:40:00,1.1114,1.11157,1.11116,1.11141,21800000.0
2007-06-14 18:41:00,1.1117,1.1117,1.1117,1.1117,19600000.0
2007-06-14 18:42:00,1.1119,1.112,1.1118,1.112,19600000.0
2007-06-14 18:43:00,1.11174,1.11198,1.11138,1.11196,19600000.0
2007-06-14 18:44:00,1.11134,1.11151,1.11084,1.11139,10800000.0
2007-06-14 18:45:00,1.11161,1.11169,1.11161,1.11169,2000000.0
2007-06-14 18:46:00,1.11188,1.11188,1.11172,1.11182,20000000.0
2007-06-14 18:47:00,1.1123,1.1123,1.1121,1.1121,13800000.0
2007-06-14 18:48:00,1.1122,1.1124,1.1121,1.1124,13800000.0
2007-06-14 18:49:00,1.11193,1.11228,1.11193,1.11201,13800000.0
2007-06-14 18:50:00,1.1122,1.1123,1.1122,1.1122,14600000.0
2007-06-14 18:51:00,1.11208,1.11221,1.11185,1.11195,14600000.0
2007-06-14 18:52:00,1.11181,1.11213,1.11176,1.11176,16000000.0
2007-06-14 18:53:00,1.11207,1.11207,1.11146,1.11183,14200000.0
2007-06-14 18:54:00,1.11193,1.1122,1.11176,1.11185,9600000.0
2007-06-14 18:55:00,1.11181,1.11204,1.11181,1.11191,7800000.0
2007-06-14 18:56:00,1.11173,1.11212,1.11173,1.11177,12200000.0
2007-06-14 18:57:00,1.1119,1.11211,1.11179,1.11179,12400000.0
2007-06-14 18:58:00,1.11181,1.11181,1.11129,1.11135,12400000.0
2007-06-14 18:59:00,1.11182,1.11182,1.11155,1.11155,14000000.0
2007-06-14 19:00:00,1.11173,1.11204,1.11171,1.11176,21200000.0
2007-06-14 19:01:00,1.11188,1.11213,1.11176,1.11207,14800000.0
2007-06-14 19:02:00,1.11181,1.11221,1.11181,1.11211,17600000.0
2007-06-14 19:03:00,1.11204,1.11227,1.11193,1.11216,18000000.0
2007-06-14 19:04:00,1.11238,1.11238,1.11176,1.11228,26800000.0
2007-06-14 19:05:00,1.1122,1.1122,1.1122,1.1122,3600000.0
2007-06-14 19:06:00,1.1123,1.1123,1.1123,1.1123,3600000.0
2007-06-14 19:07:00,1.1125,1.1125,1.1124,1.1124,3600000.0
2007-06-14 19:08:00,1.1125,1.1125,1.1122,1.1122,3600000.0
2007-06-14 19:09:00,1.11188,1.11188,1.11166,1.11188,3600000.0
2007-06-14 19:10:00,1.11191,1.11191,1.11148,1.11178,10800000.0
2007-06-14 19:11:00,1.1122,1.1123,1.1122,1.1122,15600000.0
2007-06-14 19:12:00,1.11185,1.11212,1.11154,1.11162,15600000.0
2007-06-14 19:13:00,1.1122,1.1123,1.1122,1.1123,20800000.0
2007-06-14 19:14:00,1.11158,1.11201,1.11158,1.11167,20800000.0
2007-06-14 19:15:00,1.11192,1.11195,1.11187,1.11195,11600000.0
2007-06-14 19:16:00,1.1118,1.1119,1.11173,1.11173,6800000.0
2007-06-14 19:17:00,1.11124,1.11172,1.11124,1.11166,22200000.0
2007-06-14 19:18:00,1.1122,1.1123,1.1122,1.1123,16800000.0
2007-06-14 19:19:00,1.112,1.1122,1.112,1.1122,16800000.0
2007-06-14 19:20:00,1.1121,1.1122,1.1121,1.1122,16800000.0
2007-06-14 19:21:00,1.11173,1.11192,1.11153,1.11168,16800000.0
2007-06-14 19:22:00,1.11174,1.11205,1.11167,1.112,18000000.0
2007-06-14 19:23:00,1.11158,1.11168,1.11148,1.11168,3600000.0
2007-06-14 19:24:00,1.11188,1.11234,1.11182,1.11182,21600000.0
2007-06-14 19:25:00,1.11228,1.11232,1.1119,1.11203,11400000.0
2007-06-14 19:26:00,1.11191,1.11209,1.1115,1.11159,21600000.0
2007-06-14 19:27:00,1.11204,1.11235,1.11163,1.11186,11400000.0
2007-06-14 19:28:00,1.11158,1.11233,1.11158,1.11189,14400000.0
2007-06-14 19:29:00,1.11205,1.11223,1.11193,1.11208,16600000.0
2007-06-14 19:30:00,1.11211,1.11232,1.11204,1.11232,9800000.0
2007-06-14 19:31:00,1.1126,1.1126,1.1125,1.1125,10400000.0
2007-06-14 19:32:00,1.11239,1.11241,1.11184,1.11221,10400000.0
2007-06-14 19:33:00,1.11216,1.11224,1.11169,1.11197,17600000.0
2007-06-14 19:34:00,1.11174,1.11192,1.11167,1.11192,13800000.0
2007-06-14 19:35:00,1.11218,1.11277,1.11214,1.11233,31000000.0
2007-06-14 19:36:00,1.1126,1.11271,1.11246,1.11252,17800000.0
2007-06-14 19:37:00,1.11265,1.11281,1.11242,1.11281,13800000.0
2007-06-14 19:38:00,1.11228,1.11235,1.11228,1.11235,6800000.0
2007-06-14 19:39:00,1.11237,1.11262,1.11225,1.11225,10600000.0
2007-06-14 19:40:00,1.1129,1.1129,1.1127,1.1127,5600000.0
2007-06-14 19:41:00,1.11236,1.11242,1.11236,1.11242,5600000.0
2007-06-14 19:42:00,1.11242,1.11277,1.11241,1.11247,17200000.0
2007-06-14 19:43:00,1.1127,1.1129,1.1127,1.1129,10600000.0
2007-06-14 19:44:00,1.1128,1.1128,1.1128,1.1128,10600000.0
2007-06-14 19:45:00,1.11221,1.1127,1.11221,1.11261,10600000.0
2007-06-14 19:46:00,1.1131,1.1131,1.1129,1.1129,10600000.0
2007-06-14 19:47:00,1.11261,1.11289,1.11249,1.11289,10600000.0
2007-06-14 19:48:00,1.11305,1.1132,1.11264,1.11264,18600000.0
2007-06-14 19:49:00,1.11283,1.11283,1.11247,1.11264,6800000.0
2007-06-14 19:50:00,1.11273,1.11273,1.11217,1.11265,13800000.0
2007-06-14 19:51:00,1.11273,1.11285,1.11236,1.11285,8000000.0
2007-06-14 19:52:00,1.11244,1.11297,1.11244,1.1125,8800000.0
2007-06-14 19:53:00,1.1129,1.1129,1.1129,1.1129,9600000.0
2007-06-14 19:54:00,1.113,1.1131,1.1129,1.113,9600000.0
2007-06-14 19:55:00,1.1128,1.1128,1.1128,1.1128,9600000.0
2007-06-14 19:56:00,1.1126,1.11299,1.11242,1.11242,9600000.0
2007-06-14 19:57:00,1.11251,1.11251,1.11232,1.11238,6800000.0
2007-06-14 19:58:00,1.1127,1.1128,1.1127,1.1127,13000000.0
2007-06-14 19:59:00,1.11244,1.11252,1.11233,1.11252,13000000.0
2007-06-14 20:00:00,1.11249,1.11291,1.1122,1.11291,18000000.0
2007-06-14 20:01:00,1.1124,1.11279,1.11237,1.1125,10200000.0
2007-06-14 20:02:00,1.11263,1.11281,1.11229,1.11281,17600000.0
2007-06-14 20:03:00,1.11261,1.11293,1.11224,1.11267,17200000.0
2007-06-14 20:04:00,1.11252,1.11298,1.11249,1.11298,23800000.0
2007-06-14 20:05:00,1.11293,1.11293,1.11259,1.11259,14400000.0
2007-06-14 20:06:00,1.1131,1.1131,1.1131,1.1131,19200000.0
2007-06-14 20:08:00,1.11258,1.11282,1.11246,1.11278,19200000.0
2007-06-14 20:10:00,1.11286,1.11287,1.11258,1.11274,10800000.0
2007-06-14 20:11:00,1.11243,1.11272,1.11227,1.11272,19400000.0
2007-06-14 20:12:00,1.11258,1.11275,1.11243,1.11275,8200000.0
2007-06-14 20:13:00,1.1128,1.1129,1.1128,1.1128,15200000.0
2007-06-14 20:14:00,1.1129,1.1129,1.1127,1.1127,15200000.0
2007-06-14 20:15:00,1.1128,1.1128,1.1128,1.1128,15200000.0
2007-06-14 20:16:00,1.1129,1.1129,1.1129,1.1129,15200000.0
2007-06-14 20:17:00,1.11244,1.11263,1.11244,1.11263,15200000.0
2007-06-14 20:18:00,1.11286,1.11286,1.11242,1.11256,8800000.0
2007-06-14 20:19:00,1.113,1.113,1.113,1.113,27000000.0
2007-06-14 20:21:00,1.11254,1.11266,1.11239,1.11239,27000000.0
2007-06-14 20:22:00,1.11229,1.11257,1.11217,1.11217,11000000.0
2007-06-14 20:23:00,1.11209,1.11257,1.11206,1.11257,7400000.0
2007-06-14 20:24:00,1.11272,1.11272,1.11216,1.11216,3600000.0
2007-06-14 20:25:00,1.11239,1.11261,1.11239,1.11239,7800000.0
2007-06-14 20:26:00,1.1128,1.1128,1.1128,1.1128,19000000.0
2007-06-14 20:27:00,1.11265,1.11265,1.11225,1.11227,19000000.0
2007-06-14 20:28:00,1.11242,1.11252,1.11242,1.11252,3400000.0
2007-06-14 20:29:00,1.11259,1.11259,1.11225,1.11225,12000000.0
2007-06-14 20:30:00,1.11247,1.11258,1.11206,1.11247,13800000.0
2007-06-14 20:31:00,1.1131,1.1131,1.1129,1.1129,25000000.0
2007-06-14 20:32:00,1.11238,1.11305,1.11238,1.11248,25000000.0
2007-06-14 20:33:00,1.11307,1.11307,1.11271,1.11271,4200000.0
2007-06-14 20:34:00,1.11256,1.11283,1.11256,1.11283,11400000.0
2007-06-14 20:35:00,1.11271,1.11273,1.11271,1.11273,2600000.0
2007-06-14 20:36:00,1.11253,1.11294,1.11253,1.11294,4200000.0
2007-06-14 20:37:00,1.11259,1.1128,1.11254,1.11269,10800000.0
2007-06-14 20:38:00,1.11247,1.11259,1.11239,1.11259,7000000.0
2007-06-14 20:39:00,1.11241,1.11259,1.11225,1.11237,8000000.0
2007-06-14 20:40:00,1.11263,1.11281,1.11238,1.11256,19400000.0
2007-06-14 20:41:00,1.11257,1.11277,1.11243,1.11243,10400000.0
2007-06-14 20:42:00,1.11246,1.11246,1.11186,1.11186,11800000.0
2007-06-14 20:43:00,1.11232,1.11288,1.11232,1.11288,3200000.0
2007-06-14 20:44:00,1.113,1.113,1.113,1.113,2600000.0
2007-06-14 20:45:00,1.11225,1.11231,1.11225,1.11231,2600000.0
2007-06-14 20:46:00,1.11295,1.11313,1.11269,1.11269,10200000.0
2007-06-14 20:47:00,1.11296,1.11296,1.11268,1.11283,6600000.0
2007-06-14 20:48:00,1.113,1.1131,1.113,1.1131,12600000.0
2007-06-14 20:49:00,1.11254,1.11277,1.11245,1.11259,12600000.0
2007-06-14 20:50:00,1.11318,1.11318,1.11231,1.11231,10600000.0
2007-06-14 20:51:00,1.1126,1.1126,1.11224,1.11224,3600000.0
2007-06-14 20:52:00,1.1129,1.1129,1.1129,1.1129,10600000.0
2007-06-14 20:53:00,1.11236,1.11251,1.11229,1.11251,10600000.0
2007-06-14 20:54:00,1.11275,1.11317,1.11275,1.11317,5000000.0
2007-06-14 20:55:00,1.11302,1.11302,1.11275,1.11277,24800000.0
2007-06-14 20:56:00,1.11307,1.11319,1.11275,1.11275,12600000.0
2007-06-14 20:57:00,1.11283,1.11336,1.11256,1.11273,11400000.0
2007-06-14 20:58:00,1.11283,1.11313,1.11278,1.11278,9800000.0
2007-06-14 20:59:00,1.11257,1.11298,1.11253,1.11298,11400000.0
2007-06-14 21:00:00,1.11327,1.11345,1.11278,1.1131,22000000.0
2007-06-14 21:01:00,1.11315,1.11342,1.11315,1.11342,4800000.0
2007-06-14 21:02:00,1.11326,1.11364,1.11326,1.11328,18000000.0
2007-06-14 21:03:00,1.11349,1.11352,1.11328,1.11342,24400000.0
2007-06-14 21:04:00,1.11309,1.1131,1.113,1.113,5200000.0
2007-06-14 21:05:00,1.1138,1.1138,1.1136,1.1136,19800000.0
2007-06-14 21:06:00,1.1138,1.1138,1.1135,1.1135,19800000.0
2007-06-14 21:07:00,1.11314,1.11314,1.11263,1.11263,19800000.0
2007-06-14 21:08:00,1.1137,1.1137,1.1137,1.1137,3200000.0
2007-06-14 21:09:00,1.11269,1.11293,1.11269,1.11293,3200000.0
2007-06-14 21:10:00,1.11281,1.11292,1.11281,1.11292,5000000.0
2007-06-14 21:12:00,1.11299,1.11299,1.11249,1.11249,4200000.0
2007-06-14 21:13:00,1.11251,1.11298,1.11251,1.11281,7400000.0
2007-06-14 21:14:00,1.11277,1.11332,1.11277,1.11296,4600000.0
2007-06-14 21:15:00,1.11261,1.11316,1.11261,1.11308,14800000.0
2007-06-14 21:16:00,1.11299,1.11319,1.11293,1.11299,10200000.0
2007-06-14 21:17:00,1.1134,1.1134,1.1134,1.1134,7000000.0
2007-06-14 21:18:00,1.1135,1.1135,1.1134,1.1134,7000000.0
2007-06-14 21:19:00,1.1136,1.1136,1.1136,1.1136,7000000.0
2007-06-14 21:21:00,1.11298,1.11304,1.11296,1.11296,7000000.0
2007-06-14 21:22:00,1.11267,1.11289,1.11254,1.1128,12800000.0
2007-06-14 21:23:00,1.11266,1.11315,1.11266,1.1127,16600000.0
2007-06-14 21:24:00,1.1134,1.1135,1.1133,1.1133,6800000.0
2007-06-14 21:25:00,1.1134,1.1134,1.1134,1.1134,6800000.0
2007-06-14 21:26:00,1.11292,1.11301,1.11254,1.11271,6800000.0
2007-06-14 21:27:00,1.11241,1.11241,1.11192,1.11192,3600000.0
2007-06-14 21:28:00,1.11193,1.11238,1.1118,1.11238,12200000.0
2007-06-14 21:29:00,1.11242,1.11256,1.11218,1.11256,13600000.0
2007-06-14 21:30:00,1.11248,1.11282,1.11201,1.11228,21600000.0
2007-06-14 21:31:00,1.11212,1.11257,1.11179,1.11257,9200000.0
2007-06-14 21:32:00,1.11223,1.11251,1.11215,1.11246,18200000.0
2007-06-14 21:33:00,1.11261,1.11297,1.11261,1.11297,4800000.0
2007-06-14 21:34:00,1.1133,1.1134,1.1133,1.1134,13800000.0
2007-06-14 21:35:00,1.11281,1.11316,1.11277,1.11297,13800000.0
2007-06-14 21:36:00,1.11262,1.11281,1.11257,1.11265,17000000.0
2007-06-14 21:37:00,1.113,1.113,1.11245,1.11282,4800000.0
2007-06-14 21:38:00,1.1127,1.11294,1.11217,1.11256,20600000.0
2007-06-14 21:39:00,1.113,1.1132,1.113,1.1132,13200000.0
2007-06-14 21:40:00,1.1131,1.1132,1.1131,1.1131,13200000.0
2007-06-14 21:41:00,1.1133,1.1136,1.1133,1.1136,13200000.0
2007-06-14 21:42:00,1.1135,1.1135,1.1133,1.1133,13200000.0
2007-06-14 21:43:00,1.1134,1.1134,1.1134,1.1134,13200000.0
2007-06-14 21:44:00,1.11271,1.11298,1.11271,1.11291,13200000.0
2007-06-14 21:46:00,1.1132,1.1132,1.1132,1.1132,14600000.0
2007-06-14 21:47:00,1.1133,1.1133,1.1133,1.1133,14600000.0
2007-06-14 21:49:00,1.11284,1.11324,1.11263,1.11272,14600000.0
2007-06-14 21:50:00,1.11271,1.11321,1.1127,1.11292,11200000.0
2007-06-14 21:52:00,1.1135,1.1135,1.1133,1.1133,17800000.0
2007-06-14 21:56:00,1.11304,1.11304,1.11288,1.113,17800000.0
2007-06-14 21:57:00,1.1133,1.1133,1.1133,1.1133,8600000.0
2007-06-14 21:58:00,1.11279,1.11307,1.11259,1.11281,8600000.0
2007-06-14 21:59:00,1.1134,1.1134,1.1134,1.1134,5200000.0
2007-06-14 22:00:00,1.11287,1.11287,1.11264,1.11281,5200000.0
2007-06-14 22:01:00,1.11256,1.11324,1.11256,1.11257,19400000.0
2007-06-14 22:02:00,1.11273,1.11291,1.11243,1.11291,13000000.0
2007-06-14 22:03:00,1.1134,1.1134,1.1131,1.1131,5600000.0
2007-06-14 22:04:00,1.1132,1.1132,1.1132,1.1132,5600000.0
2007-06-14 22:05:00,1.11256,1.11258,1.11256,1.11258,5600000.0
2007-06-14 22:06:00,1.1132,1.1133,1.1132,1.1133,20600000.0
2007-06-14 22:09:00,1.1131,1.1131,1.1131,1.1131,20600000.0
2007-06-14 22:10:00,1.11267,1.11314,1.11254,1.11314,20600000.0
2007-06-14 22:11:00,1.1134,1.1134,1.1134,1.1134,4400000.0
2007-06-14 22:12:00,1.113,1.113,1.11279,1.11279,4400000.0
2007-06-14 22:13:00,1.11321,1.11321,1.11295,1.11295,3600000.0
2007-06-14 22:14:00,1.11292,1.11292,1.11292,1.11292,2600000.0
2007-06-14 22:15:00,1.11289,1.11315,1.11277,1.11277,9600000.0
2007-06-14 22:16:00,1.11268,1.11268,1.11265,1.11265,6600000.0
2007-06-14 22:17:00,1.1131,1.1132,1.113,1.1132,12800000.0
2007-06-14 22:18:00,1.1126,1.11304,1.1126,1.11284,12800000.0
2007-06-14 22:19:00,1.1132,1.1134,1.1132,1.1134,4200000.0
2007-06-14 22:20:00,1.1133,1.1134,1.1133,1.1134,4200000.0
2007-06-14 22:21:00,1.1132,1.1134,1.1132,1.1134,4200000.0
2007-06-14 22:22:00,1.11311,1.11311,1.11285,1.11285,4200000.0
2007-06-14 22:23:00,1.11288,1.11305,1.11288,1.11302,13000000.0
2007-06-14 22:24:00,1.1134,1.1134,1.1133,1.1133,15200000.0
2007-06-14 22:25:00,1.1128,1.1128,1.11259,1.11263,15200000.0
2007-06-14 22:26:00,1.11273,1.11304,1.11258,1.11304,18400000.0
2007-06-14 22:27:00,1.11345,1.11345,1.11289,1.11333,9000000.0
2007-06-14 22:28:00,1.1136,1.1136,1.1136,1.1136,18600000.0
2007-06-14 22:29:00,1.11305,1.11316,1.1129,1.1129,18600000.0
2007-06-14 22:30:00,1.11282,1.11328,1.1127,1.11321,18200000.0
2007-06-14 22:31:00,1.113,1.11303,1.11281,1.113,15600000.0
2007-06-14 22:32:00,1.11254,1.11335,1.11254,1.11335,26200000.0
2007-06-14 22:33:00,1.1134,1.1134,1.1134,1.1134,15400000.0
2007-06-14 22:34:00,1.11304,1.11312,1.11291,1.11295,15400000.0
2007-06-14 22:35:00,1.11297,1.11306,1.11268,1.11306,12000000.0
2007-06-14 22:36:00,1.1135,1.1135,1.1134,1.1134,5600000.0
2007-06-14 22:37:00,1.11327,1.1136,1.11312,1.11339,5600000.0
2007-06-14 22:38:00,1.1135,1.1137,1.1135,1.1137,13200000.0
2007-06-14 22:39:00,1.1138,1.1138,1.1137,1.1137,13200000.0
2007-06-14 22:40:00,1.11297,1.11313,1.11266,1.11273,13200000.0
2007-06-14 22:41:00,1.11276,1.11312,1.11276,1.11293,16400000.0
2007-06-14 22:42:00,1.1135,1.1135,1.1135,1.1135,11600000.0
2007-06-14 22:43:00,1.1133,1.11332,1.11277,1.11304,11600000.0
2007-06-14 22:44:00,1.11314,1.11323,1.11289,1.11307,8400000.0
2007-06-14 22:45:00,1.11276,1.11334,1.11276,1.11334,25800000.0
2007-06-14 22:47:00,1.11322,1.11322,1.11308,1.11316,4800000.0
2007-06-14 22:48:00,1.11343,1.11343,1.11295,1.11298,12200000.0
2007-06-14 22:49:00,1.1137,1.1137,1.1136,1.1136,18000000.0
2007-06-14 22:50:00,1.1137,1.1137,1.1137,1.1137,18000000.0
2007-06-14 22:51:00,1.1138,1.1138,1.1136,1.1137,18000000.0
2007-06-14 22:52:00,1.11298,1.11316,1.11271,1.11316,18000000.0
2007-06-14 22:53:00,1.11313,1.11327,1.11294,1.11297,16000000.0
2007-06-14 22:54:00,1.11296,1.11304,1.11275,1.11304,16400000.0
2007-06-14 22:55:00,1.11271,1.11293,1.11233,1.11279,16600000.0
2007-06-14 22:57:00,1.11257,1.11298,1.11253,1.11298,18000000.0
2007-06-14 22:58:00,1.1135,1.1135,1.1133,1.1134,18800000.0
2007-06-14 22:59:00,1.1127,1.1129,1.11242,1.11242,18800000.0
2007-06-14 23:00:00,1.1134,1.1134,1.1133,1.1133,13800000.0
2007-06-14 23:01:00,1.11269,1.11269,1.11227,1.11245,13800000.0
2007-06-14 23:02:00,1.11294,1.11294,1.11256,1.11284,18800000.0
2007-06-14 23:03:00,1.11299,1.11333,1.11284,1.11333,20000000.0
2007-06-14 23:04:00,1.1135,1.1135,1.1135,1.1135,14000000.0
2007-06-14 23:05:00,1.1139,1.1141,1.1136,1.1136,14000000.0
2007-06-14 23:06:00,1.11284,1.11341,1.11283,1.11341,14000000.0
2007-06-14 23:07:00,1.11334,1.11341,1.11312,1.1132,17800000.0
2007-06-14 23:08:00,1.1134,1.11387,1.11319,1.11351,6800000.0
2007-06-14 23:09:00,1.1138,1.1138,1.1138,1.1138,11600000.0
2007-06-14 23:10:00,1.11322,1.11322,1.11304,1.11304,11600000.0
2007-06-14 23:11:00,1.11333,1.11347,1.11284,1.11347,21600000.0
2007-06-14 23:12:00,1.1138,1.1138,1.1138,1.1138,18000000.0
2007-06-14 23:13:00,1.11324,1.11354,1.11322,1.11344,18000000.0
2007-06-14 23:14:00,1.11366,1.11366,1.11344,1.11344,9000000.0
2007-06-14 23:15:00,1.11344,1.11387,1.11344,1.11387,13800000.0
2007-06-14 23:16:00,1.11343,1.11384,1.11343,1.11384,5600000.0
2007-06-14 23:17:00,1.11392,1.11405,1.11367,1.11377,17200000.0
2007-06-14 23:18:00,1.11373,1.11406,1.11373,1.11377,10800000.0
2007-06-14 23:19:00,1.1144,1.1144,1.1143,1.1143,2600000.0
2007-06-14 23:20:00,1.11369,1.11369,1.11368,1.11368,2600000.0
2007-06-14 23:21:00,1.114,1.1141,1.114,1.1141,8800000.0
2007-06-14 23:23:00,1.114,1.114,1.114,1.114,8800000.0
2007-06-14 23:24:00,1.11363,1.11398,1.1131,1.11342,8800000.0
2007-06-14 23:25:00,1.11327,1.11357,1.11327,1.11357,19600000.0
2007-06-14 23:26:00,1.11343,1.11368,1.11309,1.11368,7800000.0
2007-06-14 23:27:00,1.11386,1.11386,1.11352,1.11369,17600000.0
2007-06-14 23:28:00,1.1144,1.1144,1.1141,1.1141,9400000.0
2007-06-14 23:29:00,1.114,1.114,1.114,1.114,9400000.0
2007-06-14 23:30:00,1.1141,1.1141,1.114,1.114,9400000.0
2007-06-14 23:31:00,1.1142,1.1142,1.1142,1.1142,9400000.0
2007-06-14 23:32:00,1.1141,1.1142,1.1141,1.1141,9400000.0
2007-06-14 23:33:00,1.11348,1.11355,1.11312,1.11312,9400000.0
2007-06-14 23:34:00,1.1132,1.11347,1.1132,1.11347,17800000.0
2007-06-14 23:35:00,1.1141,1.1141,1.1141,1.1141,4200000.0
2007-06-14 23:37:00,1.11361,1.11361,1.11341,1.11346,4200000.0
2007-06-14 23:38:00,1.11345,1.11359,1.11317,1.11325,18800000.0
2007-06-14 23:39:00,1.11319,1.11333,1.11313,1.11313,23600000.0
2007-06-14 23:40:00,1.11317,1.11335,1.11274,1.11316,19800000.0
2007-06-14 23:41:00,1.11329,1.11339,1.11305,1.11314,9400000.0
2007-06-14 23:42:00,1.1139,1.1139,1.1136,1.1137,24800000.0
2007-06-14 23:43:00,1.11324,1.11357,1.11309,1.1132,24800000.0
2007-06-14 23:44:00,1.1127,1.11291,1.11262,1.1127,28400000.0
2007-06-14 23:45:00,1.1133,1.1133,1.1133,1.1133,8400000.0
2007-06-14 23:46:00,1.11255,1.11294,1.11201,1.11254,8400000.0
2007-06-14 23:47:00,1.11247,1.11255,1.11241,1.11241,8400000.0
2007-06-14 23:48:00,1.11259,1.11293,1.11259,1.11293,6600000.0
2007-06-14 23:49:00,1.11309,1.11334,1.11303,1.11304,8400000.0
2007-06-14 23:50:00,1.11341,1.11341,1.11321,1.11321,5200000.0
2007-06-14 23:51:00,1.1137,1.1137,1.1137,1.1137,10800000.0
2007-06-14 23:52:00,1.1136,1.1136,1.1136,1.1136,10800000.0
2007-06-14 23:53:00,1.1134,1.1134,1.11296,1.11328,10800000.0
2007-06-14 23:54:00,1.1139,1.1139,1.1137,1.1137,5800000.0
2007-06-14 23:55:00,1.1139,1.1139,1.1136,1.1136,5800000.0
2007-06-14 23:56:00,1.11342,1.11342,1.11295,1.11324,5800000.0
2007-06-14 23:57:00,1.11306,1.1134,1.11282,1.113,10800000.0
2007-06-14 23:58:00,1.11285,1.11353,1.11279,1.11353,10600000.0
2007-06-14 23:59:00,1.1136,1.1137,1.1136,1.1137,13600000.0
2007-06-15 00:00:00,1.1132,1.11322,1.11293,1.11293,13600000.0
2007-06-15 00:01:00,1.11308,1.11342,1.113,1.11301,21200000.0
2007-06-15 00:03:00,1.11352,1.11377,1.11325,1.11325,11200000.0
2007-06-15 00:04:00,1.1132,1.1132,1.11307,1.11313,3000000.0
2007-06-15 00:05:00,1.11296,1.1134,1.11296,1.11313,12800000.0
2007-06-15 00:06:00,1.11332,1.11357,1.11323,1.11356,16600000.0
2007-06-15 00:07:00,1.11369,1.11369,1.11319,1.11352,8400000.0
2007-06-15 00:08:00,1.11349,1.11355,1.11317,1.11328,16400000.0
2007-06-15 00:09:00,1.1139,1.1139,1.1138,1.1138,25800000.0
2007-06-15 00:10:00,1.11312,1.11382,1.11305,1.11305,25800000.0
2007-06-15 00:11:00,1.11371,1.11378,1.1132,1.11354,31000000.0
2007-06-15 00:12:00,1.11329,1.11366,1.11317,1.1133,10000000.0
2007-06-15 00:13:00,1.114,1.114,1.114,1.114,17000000.0
2007-06-15 00:14:00,1.1139,1.1139,1.1139,1.1139,17000000.0
2007-06-15 00:17:00,1.1134,1.11366,1.11326,1.1135,17000000.0
2007-06-15 00:18:00,1.1142,1.1142,1.114,1.114,14000000.0
2007-06-15 00:19:00,1.11347,1.11348,1.11305,1.11332,14000000.0
2007-06-15 00:20:00,1.11306,1.11356,1.11306,1.11335,17400000.0
2007-06-15 00:21:00,1.11323,1.11326,1.11304,1.11314,17000000.0
2007-06-15 00:22:00,1.11285,1.11292,1.11246,1.11246,17800000.0
2007-06-15 00:23:00,1.11287,1.11287,1.11265,1.11275,13800000.0
2007-06-15 00:24:00,1.11283,1.11283,1.11241,1.11245,8600000.0
2007-06-15 00:25:00,1.11251,1.11258,1.11216,1.11216,18600000.0
2007-06-15 00:26:00,1.11267,1.11267,1.11224,1.11244,11800000.0
2007-06-15 00:27:00,1.11225,1.11225,1.11182,1.11215,25600000.0
2007-06-15 00:28:00,1.11188,1.11203,1.11146,1.11146,11600000.0
2007-06-15 00:29:00,1.11194,1.11237,1.11188,1.11235,18600000.0
2007-06-15 00:30:00,1.11196,1.11257,1.11196,1.11257,8400000.0
2007-06-15 00:31:00,1.11219,1.11262,1.11192,1.11237,20400000.0
2007-06-15 00:32:00,1.11223,1.11276,1.112,1.11255,14000000.0
2007-06-15 00:33:00,1.11255,1.11255,1.11218,1.11231,25000000.0
2007-06-15 00:34:00,1.11236,1.11267,1.11236,1.11267,3000000.0
2007-06-15 00:35:00,1.1131,1.1131,1.1131,1.1131,5200000.0
2007-06-15 00:36:00,1.11268,1.11268,1.11225,1.11255,5200000.0
2007-06-15 00:37:00,1.1123,1.11263,1.11175,1.11263,10000000.0
2007-06-15 00:38:00,1.11233,1.11252,1.11233,1.11242,17000000.0
2007-06-15 00:39:00,1.113,1.113,1.113,1.113,14800000.0
2007-06-15 00:40:00,1.11233,1.11317,1.11233,1.1127,14800000.0
2007-06-15 00:41:00,1.11238,1.1125,1.11226,1.11245,13000000.0
2007-06-15 00:42:00,1.1121,1.11234,1.11207,1.11221,13000000.0
2007-06-15 00:43:00,1.11212,1.11229,1.11179,1.11179,14600000.0
2007-06-15 00:44:00,1.11233,1.11274,1.11204,1.11241,13000000.0
2007-06-15 00:45:00,1.11186,1.1122,1.11185,1.1122,11600000.0
2007-06-15 00:46:00,1.11218,1.11255,1.11209,1.11209,28200000.0
2007-06-15 00:47:00,1.11225,1.1126,1.11219,1.11226,16800000.0
2007-06-15 00:48:00,1.1127,1.1127,1.1126,1.1126,21000000.0
2007-06-15 00:49:00,1.1127,1.1128,1.1126,1.1126,21000000.0
2007-06-15 00:50:00,1.11226,1.11253,1.11197,1.11251,21000000.0
2007-06-15 00:51:00,1.1128,1.1128,1.1128,1.1128,18600000.0
2007-06-15 00:52:00,1.1127,1.1128,1.1127,1.1128,18600000.0
2007-06-15 00:53:00,1.1129,1.1129,1.1129,1.1129,18600000.0
2007-06-15 00:54:00,1.1131,1.1131,1.113,1.113,18600000.0
2007-06-15 00:55:00,1.11248,1.11296,1.11232,1.11259,18600000.0
2007-06-15 00:56:00,1.1131,1.1131,1.1131,1.1131,17200000.0
2007-06-15 00:57:00,1.11237,1.11267,1.11223,1.11267,17200000.0
2007-06-15 00:58:00,1.1131,1.1131,1.1131,1.1131,12600000.0
2007-06-15 00:59:00,1.113,1.113,1.113,1.113,12600000.0
2007-06-15 01:00:00,1.11251,1.11314,1.11251,1.11284,12600000.0
2007-06-15 01:01:00,1.11269,1.11287,1.11265,1.11285,12800000.0
2007-06-15 01:02:00,1.11278,1.11288,1.11248,1.11266,29400000.0
2007-06-15 01:03:00,1.1126,1.11298,1.11222,1.11222,18800000.0
2007-06-15 01:04:00,1.11256,1.11292,1.11241,1.11274,17400000.0
2007-06-15 01:05:00,1.11275,1.11291,1.11253,1.11255,15800000.0
2007-06-15 01:06:00,1.11202,1.11237,1.11177,1.11177,20800000.0
2007-06-15 01:07:00,1.11208,1.11273,1.11206,1.11273,11400000.0
2007-06-15 01:08:00,1.11242,1.11246,1.11204,1.11204,25400000.0
2007-06-15 01:09:00,1.11243,1.11243,1.11188,1.11239,17000000.0
2007-06-15 01:10:00,1.11233,1.11237,1.11169,1.11199,20600000.0
2007-06-15 01:11:00,1.11192,1.11247,1.11175,1.11247,5600000.0
2007-06-15 01:12:00,1.11133,1.11214,1.11133,1.11183,13800000.0
2007-06-15 01:13:00,1.1125,1.1125,1.1125,1.1125,22800000.0
2007-06-15 01:14:00,1.1121,1.1121,1.11164,1.11189,22800000.0
2007-06-15 01:15:00,1.11211,1.11243,1.112,1.11217,29600000.0
2007-06-15 01:16:00,1.1126,1.1126,1.1126,1.1126,8200000.0
2007-06-15 01:17:00,1.11222,1.11272,1.11196,1.11235,8200000.0
2007-06-15 01:18:00,1.11236,1.11236,1.11166,1.11177,10000000.0
2007-06-15 01:19:00,1.1125,1.1125,1.1125,1.1125,10800000.0
2007-06-15 01:20:00,1.11181,1.11195,1.11145,1.11145,10800000.0
2007-06-15 01:21:00,1.11161,1.1122,1.11145,1.1122,26800000.0
2007-06-15 01:22:00,1.11205,1.11215,1.11169,1.11198,17200000.0
2007-06-15 01:23:00,1.11193,1.11209,1.1117,1.11199,14600000.0
2007-06-15 01:24:00,1.11206,1.11219,1.11198,1.11219,4200000.0
2007-06-15 01:25:00,1.1122,1.1122,1.1122,1.1122,18200000.0
2007-06-15 01:26:00,1.11195,1.11195,1.11151,1.11171,18200000.0
2007-06-15 01:27:00,1.11161,1.11202,1.11161,1.11182,14800000.0
2007-06-15 01:28:00,1.11199,1.11215,1.1117,1.1117,10000000.0
2007-06-15 01:29:00,1.11171,1.11198,1.11142,1.11159,17600000.0
2007-06-15 01:30:00,1.11133,1.11214,1.11128,1.11214,18800000.0
2007-06-15 01:31:00,1.11185,1.11185,1.11138,1.11145,12400000.0
2007-06-15 01:32:00,1.11172,1.11172,1.11135,1.11143,17400000.0
2007-06-15 01:33:00,1.11123,1.11141,1.11098,1.11141,13800000.0
2007-06-15 01:34:00,1.11139,1.11155,1.11124,1.11137,14000000.0
2007-06-15 01:35:00,1.11143,1.11172,1.11132,1.11138,13000000.0
2007-06-15 01:36:00,1.11144,1.11192,1.11129,1.1116,13200000.0
2007-06-15 01:37:00,1.11169,1.11169,1.11164,1.11164,2600000.0
2007-06-15 01:38:00,1.11155,1.11168,1.11138,1.11143,18000000.0
2007-06-15 01:39:00,1.11132,1.11163,1.11113,1.11163,8400000.0
2007-06-15 01:40:00,1.11128,1.11138,1.11124,1.11124,4200000.0
2007-06-15 01:41:00,1.11116,1.1116,1.11112,1.11155,16400000.0
2007-06-15 01:42:00,1.112,1.112,1.1118,1.112,9800000.0
2007-06-15 01:43:00,1.11158,1.11177,1.11142,1.11177,9800000.0
2007-06-15 01:44:00,1.11187,1.11196,1.11135,1.11135,14400000.0
2007-06-15 01:45:00,1.11135,1.11146,1.11116,1.11134,20000000.0
2007-06-15 01:46:00,1.1116,1.1116,1.1115,1.1115,13400000.0
2007-06-15 01:47:00,1.1117,1.1117,1.1117,1.1117,13400000.0
2007-06-15 01:48:00,1.11124,1.11162,1.11115,1.11162,13400000.0
2007-06-15 01:49:00,1.11118,1.1117,1.11118,1.1117,7600000.0
2007-06-15 01:50:00,1.1116,1.1116,1.11118,1.11131,10600000.0
2007-06-15 01:51:00,1.11133,1.11186,1.11133,1.11142,17800000.0
2007-06-15 01:53:00,1.11169,1.11192,1.11157,1.11192,14800000.0
2007-06-15 01:54:00,1.11165,1.11176,1.11122,1.11148,12400000.0
2007-06-15 01:55:00,1.11124,1.1118,1.1111,1.11169,10800000.0
2007-06-15 01:56:00,1.11128,1.11128,1.11118,1.11118,2600000.0
2007-06-15 01:57:00,1.11099,1.11138,1.11099,1.11138,7800000.0
2007-06-15 01:58:00,1.11097,1.11122,1.11087,1.11095,21000000.0
2007-06-15 01:59:00,1.11082,1.11114,1.11082,1.11113,8200000.0
2007-06-15 02:00:00,1.1112,1.11139,1.11108,1.11139,12000000.0
2007-06-15 02:01:00,1.11112,1.11176,1.11112,1.11125,19400000.0
2007-06-15 02:02:00,1.1111,1.11157,1.11099,1.11157,13800000.0
2007-06-15 02:03:00,1.11126,1.11147,1.11126,1.11147,18600000.0
2007-06-15 02:04:00,1.11122,1.11132,1.11122,1.11132,2600000.0
2007-06-15 02:05:00,1.1111,1.11111,1.11103,1.11111,6800000.0
2007-06-15 02:06:00,1.11107,1.11116,1.11081,1.11094,8200000.0
2007-06-15 02:07:00,1.11112,1.11129,1.1111,1.11125,15800000.0
2007-06-15 02:09:00,1.11107,1.11107,1.11089,1.11096,13200000.0
2007-06-15 02:10:00,1.11139,1.11141,1.11131,1.11141,5600000.0
2007-06-15 02:11:00,1.1113,1.11134,1.111,1.11105,14600000.0
2007-06-15 02:12:00,1.1118,1.1118,1.1117,1.1117,11000000.0
2007-06-15 02:13:00,1.11119,1.1117,1.11105,1.11162,11000000.0
2007-06-15 02:14:00,1.11122,1.11162,1.11112,1.11154,21800000.0
2007-06-15 02:15:00,1.11132,1.11149,1.11132,1.11135,20000000.0
2007-06-15 02:16:00,1.11161,1.11186,1.11148,1.11172,16200000.0
2007-06-15 02:17:00,1.11225,1.1125,1.11177,1.11177,15400000.0
2007-06-15 02:18:00,1.11204,1.11204,1.11143,1.11143,9400000.0
2007-06-15 02:19:00,1.11165,1.11203,1.11161,1.1117,10800000.0
2007-06-15 02:20:00,1.11159,1.11189,1.11159,1.11161,8000000.0
2007-06-15 02:21:00,1.1114,1.11189,1.1112,1.11128,18400000.0
2007-06-15 02:22:00,1.11169,1.11196,1.11133,1.1115,6200000.0
2007-06-15 02:23:00,1.11163,1.11208,1.1114,1.1114,11200000.0
2007-06-15 02:24:00,1.11145,1.11145,1.11113,1.11113,23600000.0
2007-06-15 02:25:00,1.11121,1.11156,1.11121,1.11139,5000000.0
2007-06-15 02:26:00,1.11108,1.11153,1.11108,1.11138,8000000.0
2007-06-15 02:27:00,1.11168,1.11168,1.11119,1.11137,13200000.0
2007-06-15 02:28:00,1.11124,1.11157,1.11124,1.11143,8400000.0
2007-06-15 02:29:00,1.11158,1.11158,1.11128,1.11129,4800000.0
2007-06-15 02:30:00,1.11128,1.11162,1.11115,1.11118,16200000.0
2007-06-15 02:31:00,1.11104,1.11124,1.11104,1.11124,3200000.0
2007-06-15 02:32:00,1.11099,1.11137,1.11099,1.11122,23400000.0
2007-06-15 02:33:00,1.1114,1.11145,1.11121,1.11121,16200000.0
2007-06-15 02:34:00,1.11079,1.11148,1.11079,1.11124,7200000.0
2007-06-15 02:35:00,1.11147,1.11147,1.11122,1.11122,4200000.0
2007-06-15 02:36:00,1.11175,1.11175,1.11135,1.11138,16600000.0
2007-06-15 02:37:00,1.1113,1.11167,1.11129,1.11154,22000000.0
2007-06-15 02:38:00,1.1121,1.1121,1.112,1.1121,10800000.0
2007-06-15 02:39:00,1.11156,1.1116,1.11145,1.11147,10800000.0
2007-06-15 02:40:00,1.11156,1.11186,1.11147,1.11165,19800000.0
2007-06-15 02:41:00,1.11155,1.11202,1.1115,1.1115,21200000.0
2007-06-15 02:42:00,1.1116,1.11192,1.11128,1.11192,8400000.0
2007-06-15 02:43:00,1.11162,1.11162,1.11145,1.11147,4200000.0
2007-06-15 02:44:00,1.1117,1.1117,1.1108,1.1112,22400000.0
2007-06-15 02:45:00,1.11173,1.11173,1.11121,1.11121,26800000.0
2007-06-15 02:46:00,1.1111,1.11161,1.1111,1.11139,28800000.0
2007-06-15 02:47:00,1.11126,1.11137,1.11126,1.11137,3600000.0
2007-06-15 02:49:00,1.11135,1.11159,1.11135,1.11159,10400000.0
2007-06-15 02:50:00,1.1118,1.1119,1.1118,1.1119,11600000.0
2007-06-15 02:51:00,1.11132,1.11162,1.11101,1.11142,11600000.0
2007-06-15 02:52:00,1.11174,1.11174,1.11099,1.11117,9800000.0
2007-06-15 02:53:00,1.11099,1.11183,1.11099,1.11183,13200000.0
2007-06-15 02:54:00,1.11162,1.11162,1.11136,1.1115,6800000.0
2007-06-15 02:55:00,1.11143,1.11156,1.1111,1.1111,13200000.0
2007-06-15 02:56:00,1.1113,1.11144,1.11103,1.11103,20600000.0
2007-06-15 02:57:00,1.11076,1.11121,1.11076,1.11101,18400000.0
2007-06-15 02:58:00,1.1113,1.1113,1.11107,1.11117,4200000.0
2007-06-15 02:59:00,1.11093,1.11093,1.11088,1.11088,2000000.0
2007-06-15 03:00:00,1.11123,1.11123,1.11085,1.11085,4000000.0
2007-06-15 03:01:00,1.11069,1.1112,1.11069,1.11116,9000000.0
2007-06-15 03:02:00,1.11116,1.11131,1.11025,1.11025,14600000.0
2007-06-15 03:03:00,1.11047,1.11142,1.11047,1.11142,14200000.0
2007-06-15 03:04:00,1.11115,1.11115,1.11071,1.111,3600000.0
2007-06-15 03:05:00,1.111,1.111,1.11061,1.11094,10200000.0
2007-06-15 03:06:00,1.11156,1.11156,1.11084,1.11117,10200000.0
2007-06-15 03:07:00,1.11125,1.11125,1.11081,1.11093,19200000.0
2007-06-15 03:08:00,1.11098,1.11114,1.11076,1.11109,13000000.0
2007-06-15 03:09:00,1.11087,1.11107,1.1104,1.1104,28800000.0
2007-06-15 03:10:00,1.11082,1.11086,1.11082,1.11086,2600000.0
2007-06-15 03:11:00,1.11083,1.11136,1.11071,1.11093,9200000.0
2007-06-15 03:12:00,1.1115,1.1115,1.1114,1.1114,23800000.0
2007-06-15 03:13:00,1.1116,1.1116,1.1115,1.1115,23800000.0
2007-06-15 03:14:00,1.1109,1.11127,1.11072,1.11092,23800000.0
2007-06-15 03:15:00,1.11068,1.11135,1.11068,1.11114,19600000.0
2007-06-15 03:16:00,1.11113,1.11113,1.11092,1.11092,4000000.0
2007-06-15 03:17:00,1.11102,1.11152,1.11102,1.11102,12800000.0
2007-06-15 03:18:00,1.11105,1.1111,1.11105,1.1111,2000000.0
2007-06-15 03:19:00,1.1115,1.1116,1.1115,1.1116,2600000.0
2007-06-15 03:20:00,1.11118,1.11136,1.11118,1.11136,2600000.0
2007-06-15 03:21:00,1.11106,1.11124,1.11088,1.11088,18000000.0
2007-06-15 03:22:00,1.11141,1.11141,1.1111,1.11114,4800000.0
2007-06-15 03:23:00,1.11138,1.1118,1.11122,1.11123,14600000.0
2007-06-15 03:24:00,1.11137,1.11137,1.11078,1.11114,7600000.0
2007-06-15 03:25:00,1.11162,1.11172,1.11142,1.11172,13600000.0
2007-06-15 03:26:00,1.11132,1.11156,1.1113,1.11133,23200000.0
2007-06-15 03:27:00,1.11141,1.11188,1.11141,1.11148,9600000.0
2007-06-15 03:28:00,1.11177,1.11207,1.11164,1.11164,5600000.0
2007-06-15 03:29:00,1.11183,1.11189,1.11151,1.11152,12200000.0
2007-06-15 03:30:00,1.11177,1.11202,1.11157,1.11187,11800000.0
2007-06-15 03:31:00,1.11197,1.11199,1.11194,1.11194,4800000.0
2007-06-15 03:32:00,1.11192,1.11264,1.11192,1.11196,14800000.0
2007-06-15 03:34:00,1.1125,1.1125,1.1124,1.1124,5200000.0
2007-06-15 03:35:00,1.1125,1.1125,1.1125,1.1125,5200000.0
2007-06-15 03:36:00,1.11208,1.11242,1.11203,1.1121,5200000.0
2007-06-15 03:37:00,1.11176,1.11186,1.11176,1.11186,3200000.0
2007-06-15 03:38:00,1.1121,1.11222,1.11174,1.11174,12400000.0
2007-06-15 03:39:00,1.11158,1.112,1.11158,1.11167,14400000.0
2007-06-15 03:40:00,1.11192,1.11204,1.1117,1.1117,32400000.0
2007-06-15 03:41:00,1.11187,1.11187,1.11151,1.11151,27400000.0
2007-06-15 03:42:00,1.11178,1.11199,1.11178,1.11199,2000000.0
2007-06-15 03:43:00,1.11207,1.11222,1.11207,1.11222,6200000.0
2007-06-15 03:44:00,1.1122,1.11288,1.11213,1.11213,15400000.0
2007-06-15 03:45:00,1.11197,1.11222,1.11197,1.11222,3400000.0
2007-06-15 03:46:00,1.11217,1.11224,1.11203,1.11209,12400000.0
2007-06-15 03:47:00,1.1123,1.1124,1.11203,1.11216,21600000.0
2007-06-15 03:48:00,1.11213,1.11248,1.11178,1.11248,35400000.0
2007-06-15 03:49:00,1.1121,1.11235,1.1119,1.11205,14400000.0
2007-06-15 03:50:00,1.11191,1.11228,1.11191,1.11228,7000000.0
2007-06-15 03:51:00,1.1126,1.1126,1.1126,1.1126,3200000.0
2007-06-15 03:52:00,1.11224,1.11224,1.11199,1.11199,3200000.0
2007-06-15 03:53:00,1.1125,1.1125,1.1124,1.1124,28600000.0
2007-06-15 03:54:00,1.1125,1.1126,1.1124,1.1124,28600000.0
2007-06-15 03:55:00,1.11203,1.11251,1.11203,1.11218,28600000.0
2007-06-15 03:56:00,1.11208,1.11225,1.11186,1.112,11000000.0
2007-06-15 03:57:00,1.1125,1.1125,1.1122,1.1122,3200000.0
2007-06-15 03:58:00,1.11158,1.11173,1.11158,1.11173,3200000.0
2007-06-15 03:59:00,1.11194,1.11194,1.11151,1.11176,11400000.0
2007-06-15 04:00:00,1.11205,1.11205,1.1118,1.1118,10200000.0
2007-06-15 04:01:00,1.11165,1.11218,1.11165,1.11205,11000000.0
2007-06-15 04:02:00,1.11168,1.11181,1.1115,1.11172,8400000.0
2007-06-15 04:04:00,1.11165,1.11191,1.11165,1.11191,20600000.0
2007-06-15 04:05:00,1.11164,1.11186,1.11151,1.11179,7400000.0
2007-06-15 04:06:00,1.11164,1.11209,1.11151,1.11167,30000000.0
2007-06-15 04:07:00,1.11193,1.11222,1.11148,1.11194,23200000.0
2007-06-15 04:08:00,1.11149,1.11158,1.11133,1.11158,9800000.0
2007-06-15 04:09:00,1.11168,1.11195,1.11168,1.11186,18000000.0
2007-06-15 04:10:00,1.11177,1.11216,1.11175,1.11216,20400000.0
2007-06-15 04:11:00,1.11198,1.11225,1.11185,1.11205,20600000.0
2007-06-15 04:12:00,1.11205,1.11214,1.11171,1.11181,11600000.0
2007-06-15 04:13:00,1.11212,1.11242,1.11196,1.11227,19400000.0
2007-06-15 04:14:00,1.11212,1.11212,1.11164,1.11199,9400000.0
2007-06-15 04:15:00,1.11172,1.11216,1.11154,1.1121,18000000.0
2007-06-15 04:16:00,1.11155,1.1119,1.11153,1.11178,13200000.0
2007-06-15 04:17:00,1.11172,1.11172,1.1113,1.11157,10200000.0
2007-06-15 04:18:00,1.11178,1.11224,1.11157,1.11187,16000000.0
2007-06-15 04:19:00,1.11179,1.11182,1.11152,1.11154,8400000.0
2007-06-15 04:20:00,1.11156,1.11187,1.1113,1.11166,25200000.0
2007-06-15 04:21:00,1.1123,1.1123,1.1121,1.1121,11400000.0
2007-06-15 04:22:00,1.11175,1.11175,1.11139,1.1116,11400000.0
2007-06-15 04:23:00,1.11158,1.1116,1.11144,1.1116,8600000.0
2007-06-15 04:24:00,1.11168,1.11183,1.11164,1.11172,8200000.0
2007-06-15 04:25:00,1.11154,1.11183,1.11127,1.11151,16000000.0
2007-06-15 04:26:00,1.11155,1.11187,1.11155,1.11164,10400000.0
2007-06-15 04:27:00,1.11124,1.11156,1.11119,1.11156,11600000.0
2007-06-15 04:28:00,1.11185,1.11225,1.11158,1.11171,7400000.0
2007-06-15 04:29:00,1.1122,1.1122,1.1121,1.1121,14400000.0
2007-06-15 04:30:00,1.11169,1.11169,1.11148,1.11156,14400000.0
2007-06-15 04:31:00,1.1115,1.11183,1.1114,1.11145,11200000.0
2007-06-15 04:32:00,1.11144,1.11156,1.1113,1.11156,22400000.0
2007-06-15 04:33:00,1.11166,1.11182,1.1115,1.11182,11200000.0
2007-06-15 04:34:00,1.11158,1.11168,1.11152,1.11152,10400000.0
2007-06-15 04:35:00,1.11126,1.11179,1.11094,1.11094,15000000.0
2007-06-15 04:36:00,1.11133,1.11168,1.11133,1.11149,14200000.0
2007-06-15 04:37:00,1.11141,1.11155,1.11132,1.11132,5600000.0
2007-06-15 04:38:00,1.11163,1.11179,1.11148,1.11171,10400000.0
2007-06-15 04:39:00,1.11185,1.11185,1.11149,1.11167,13200000.0
2007-06-15 04:40:00,1.11154,1.11154,1.11109,1.11109,15400000.0
2007-06-15 04:41:00,1.11118,1.11144,1.11115,1.11144,11000000.0
2007-06-15 04:42:00,1.11138,1.11159,1.11138,1.11141,11000000.0
2007-06-15 04:43:00,1.11161,1.11194,1.11117,1.11194,7800000.0
2007-06-15 04:44:00,1.11172,1.11172,1.11098,1.11115,20400000.0
2007-06-15 04:45:00,1.1118,1.1119,1.1118,1.1119,16400000.0
2007-06-15 04:47:00,1.11107,1.11167,1.11107,1.11144,16400000.0
2007-06-15 04:48:00,1.11128,1.11135,1.11113,1.11132,9200000.0
2007-06-15 04:49:00,1.11112,1.11147,1.11083,1.11123,26400000.0
2007-06-15 04:50:00,1.11127,1.11145,1.1111,1.11145,7600000.0
2007-06-15 04:51:00,1.1116,1.1117,1.1116,1.1117,13000000.0
2007-06-15 04:52:00,1.11089,1.11135,1.11089,1.11128,13000000.0
2007-06-15 04:53:00,1.11154,1.11154,1.1111,1.11134,19800000.0
2007-06-15 04:54:00,1.11151,1.11151,1.11068,1.11092,16200000.0
2007-06-15 04:55:00,1.1119,1.112,1.1117,1.1118,2000000.0
2007-06-15 04:56:00,1.11126,1.11183,1.11126,1.11183,2000000.0
2007-06-15 04:57:00,1.11156,1.11179,1.11154,1.11154,18400000.0
2007-06-15 04:58:00,1.112,1.1121,1.112,1.1121,9000000.0
2007-06-15 04:59:00,1.11158,1.11175,1.11122,1.11152,9000000.0
2007-06-15 05:00:00,1.11169,1.11191,1.11159,1.1116,6800000.0
2007-06-15 05:01:00,1.11151,1.11195,1.11108,1.11133,14400000.0
2007-06-15 05:02:00,1.1116,1.1116,1.11134,1.11152,6800000.0
2007-06-15 05:03:00,1.11177,1.11177,1.11139,1.11165,3600000.0
2007-06-15 05:04:00,1.1119,1.1119,1.1118,1.1119,4600000.0
2007-06-15 05:05:00,1.11122,1.11125,1.11096,1.11103,4600000.0
2007-06-15 05:06:00,1.11082,1.11127,1.11082,1.11127,16000000.0
2007-06-15 05:07:00,1.11115,1.11136,1.11111,1.11111,11400000.0
2007-06-15 05:08:00,1.11082,1.11117,1.11082,1.11094,22000000.0
2007-06-15 05:09:00,1.11103,1.11114,1.11096,1.11109,7400000.0
2007-06-15 05:10:00,1.1112,1.11139,1.11105,1.11135,14000000.0
2007-06-15 05:11:00,1.11111,1.11151,1.11111,1.11144,8600000.0
2007-06-15 05:12:00,1.11131,1.11178,1.11122,1.11178,21200000.0
2007-06-15 05:13:00,1.11119,1.11141,1.11114,1.11138,8800000.0
2007-06-15 05:14:00,1.11129,1.11135,1.11104,1.11124,17600000.0
2007-06-15 05:15:00,1.11078,1.11124,1.11073,1.11093,25400000.0
2007-06-15 05:16:00,1.11094,1.11094,1.11071,1.11087,20400000.0
2007-06-15 05:17:00,1.11103,1.11112,1.11103,1.11112,3200000.0
2007-06-15 05:18:00,1.1116,1.1118,1.1116,1.1118,15200000.0
2007-06-15 05:19:00,1.1112,1.11135,1.11111,1.11125,15200000.0
2007-06-15 05:20:00,1.11107,1.11137,1.11091,1.11137,22600000.0
2007-06-15 05:21:00,1.11109,1.11129,1.11092,1.11106,25800000.0
2007-06-15 05:22:00,1.11115,1.11128,1.11115,1.11128,5600000.0
2007-06-15 05:23:00,1.11136,1.11179,1.11135,1.1115,13400000.0
2007-06-15 05:24:00,1.11161,1.11168,1.11124,1.11138,12200000.0
2007-06-15 05:25:00,1.11123,1.11123,1.1111,1.1111,3400000.0
2007-06-15 05:26:00,1.111,1.11118,1.11081,1.11106,6800000.0
2007-06-15 05:27:00,1.11091,1.11111,1.11091,1.11111,16000000.0
2007-06-15 05:28:00,1.11104,1.1114,1.11098,1.1114,4200000.0
2007-06-15 05:29:00,1.11074,1.11135,1.11057,1.11071,11200000.0
2007-06-15 05:30:00,1.11066,1.11102,1.11054,1.11102,7400000.0
2007-06-15 05:31:00,1.1112,1.11159,1.11096,1.11096,3000000.0
2007-06-15 05:32:00,1.11121,1.11121,1.11095,1.11095,3000000.0
2007-06-15 05:33:00,1.111,1.11148,1.11097,1.1111,11200000.0
2007-06-15 05:34:00,1.1114,1.1119,1.1114,1.1119,20000000.0
2007-06-15 05:35:00,1.11126,1.11146,1.11089,1.11124,20000000.0
2007-06-15 05:36:00,1.11138,1.11138,1.11131,1.11135,6800000.0
2007-06-15 05:37:00,1.11124,1.1113,1.111,1.111,7600000.0
2007-06-15 05:38:00,1.11125,1.11143,1.11099,1.1111,11000000.0
2007-06-15 05:39:00,1.11089,1.11108,1.11066,1.11085,28800000.0
2007-06-15 05:40:00,1.1114,1.1115,1.1114,1.1115,14800000.0
2007-06-15 05:41:00,1.11126,1.11126,1.11102,1.11102,14800000.0
2007-06-15 05:42:00,1.11136,1.11136,1.1109,1.11099,17800000.0
2007-06-15 05:43:00,1.11085,1.11168,1.11085,1.1111,21600000.0
2007-06-15 05:44:00,1.11091,1.11143,1.11089,1.11143,9400000.0
2007-06-15 05:45:00,1.11158,1.11158,1.11126,1.11143,25800000.0
2007-06-15 05:46:00,1.11135,1.11169,1.1113,1.11143,10200000.0
2007-06-15 05:47:00,1.11146,1.11146,1.1112,1.1112,18600000.0
2007-06-15 05:48:00,1.11106,1.11154,1.11101,1.11101,15200000.0
2007-06-15 05:49:00,1.11104,1.11125,1.11082,1.11125,15200000.0
2007-06-15 05:50:00,1.11137,1.11143,1.11111,1.1113,23200000.0
2007-06-15 05:51:00,1.11141,1.1117,1.11092,1.11106,8800000.0
2007-06-15 05:52:00,1.11126,1.11152,1.11075,1.11075,11000000.0
2007-06-15 05:53:00,1.11145,1.11158,1.11127,1.11158,10800000.0
2007-06-15 05:54:00,1.11083,1.11173,1.11083,1.11137,25000000.0
2007-06-15 05:55:00,1.11186,1.11186,1.11137,1.11181,14800000.0
2007-06-15 05:56:00,1.11145,1.11168,1.11124,1.11134,11600000.0
2007-06-15 05:57:00,1.11128,1.1115,1.11115,1.1115,13000000.0
2007-06-15 05:58:00,1.11142,1.11161,1.11136,1.11136,7200000.0
2007-06-15 05:59:00,1.11121,1.11158,1.11111,1.11111,20200000.0
2007-06-15 06:00:00,1.11163,1.11177,1.11112,1.11168,30800000.0
2007-06-15 06:01:00,1.1115,1.1115,1.11128,1.11131,4800000.0
2007-06-15 06:02:00,1.11104,1.11178,1.11103,1.11173,15400000.0
2007-06-15 06:03:00,1.11115,1.11165,1.11115,1.11138,11400000.0
2007-06-15 06:04:00,1.11132,1.11186,1.11132,1.11169,8400000.0
2007-06-15 06:05:00,1.11182,1.11189,1.11149,1.11149,16800000.0
2007-06-15 06:06:00,1.1121,1.1121,1.1121,1.1121,8200000.0
2007-06-15 06:07:00,1.1122,1.1122,1.112,1.112,8200000.0
2007-06-15 06:08:00,1.11147,1.11164,1.11126,1.11144,8200000.0
2007-06-15 06:09:00,1.11157,1.11164,1.11157,1.11164,2600000.0
2007-06-15 06:10:00,1.11184,1.11184,1.11155,1.11155,3200000.0
2007-06-15 06:11:00,1.11156,1.11163,1.11156,1.11163,4000000.0
2007-06-15 06:12:00,1.11197,1.11197,1.11159,1.11175,13200000.0
2007-06-15 06:13:00,1.1118,1.11181,1.11154,1.11158,18200000.0
2007-06-15 06:14:00,1.11117,1.11165,1.11117,1.11165,23400000.0
2007-06-15 06:15:00,1.1119,1.1121,1.1119,1.1121,13000000.0
2007-06-15 06:16:00,1.11148,1.11217,1.11094,1.11134,13000000.0
2007-06-15 06:17:00,1.1116,1.1116,1.11132,1.11134,13800000.0
2007-06-15 06:18:00,1.11131,1.11162,1.11111,1.11153,9400000.0
2007-06-15 06:19:00,1.11171,1.11171,1.11153,1.11166,9600000.0
2007-06-15 06:20:00,1.11158,1.11174,1.11134,1.11148,11800000.0
2007-06-15 06:21:00,1.11155,1.11162,1.11155,1.11162,3600000.0
2007-06-15 06:22:00,1.11146,1.1118,1.11146,1.11162,15400000.0
2007-06-15 06:23:00,1.11123,1.11158,1.11123,1.1113,8200000.0
2007-06-15 06:24:00,1.11145,1.11155,1.11141,1.11141,14400000.0
2007-06-15 06:25:00,1.11153,1.1116,1.11131,1.11131,28200000.0
2007-06-15 06:26:00,1.11183,1.11183,1.11133,1.11176,24200000.0
2007-06-15 06:27:00,1.11125,1.11168,1.11125,1.11165,18400000.0
2007-06-15 06:28:00,1.11186,1.11186,1.11144,1.11161,18200000.0
2007-06-15 06:29:00,1.11186,1.11218,1.11165,1.1117,17600000.0
2007-06-15 06:30:00,1.1124,1.1124,1.1123,1.1123,14800000.0
2007-06-15 06:31:00,1.1118,1.1122,1.11136,1.11186,14800000.0
2007-06-15 06:32:00,1.11173,1.11215,1.11173,1.11209,19400000.0
2007-06-15 06:33:00,1.11167,1.11191,1.11167,1.11191,9600000.0
2007-06-15 06:34:00,1.11182,1.11234,1.11182,1.11205,12200000.0
2007-06-15 06:35:00,1.11229,1.11229,1.11172,1.11178,8800000.0
2007-06-15 06:36:00,1.11175,1.11181,1.11173,1.11181,12200000.0
2007-06-15 06:37:00,1.11209,1.11209,1.11188,1.11189,12800000.0
2007-06-15 06:38:00,1.11176,1.11207,1.11154,1.11194,24800000.0
2007-06-15 06:39:00,1.11224,1.11224,1.11192,1.11192,7600000.0
2007-06-15 06:40:00,1.1124,1.1125,1.1124,1.1125,3600000.0
2007-06-15 06:41:00,1.11217,1.11234,1.1121,1.11234,3600000.0
2007-06-15 06:42:00,1.11264,1.11272,1.11185,1.11234,11600000.0
2007-06-15 06:43:00,1.11206,1.11221,1.11193,1.11193,19600000.0
2007-06-15 06:44:00,1.11155,1.11236,1.11155,1.11218,8600000.0
2007-06-15 06:45:00,1.11195,1.11198,1.11185,1.11198,23600000.0
2007-06-15 06:46:00,1.11219,1.11219,1.11192,1.11192,3200000.0
2007-06-15 06:47:00,1.11216,1.11224,1.11189,1.11189,10600000.0
2007-06-15 06:48:00,1.11186,1.11205,1.11175,1.11188,21400000.0
2007-06-15 06:49:00,1.11238,1.11247,1.112,1.11211,12800000.0
2007-06-15 06:50:00,1.1121,1.11241,1.11201,1.11202,10000000.0
2007-06-15 06:51:00,1.11193,1.11225,1.11193,1.11196,19000000.0
2007-06-15 06:52:00,1.11162,1.11213,1.11162,1.1118,9400000.0
2007-06-15 06:53:00,1.11232,1.11255,1.11207,1.1122,18000000.0
2007-06-15 06:54:00,1.1126,1.1127,1.1126,1.1127,22400000.0
2007-06-15 06:55:00,1.11211,1.11213,1.11194,1.11194,22400000.0
2007-06-15 06:56:00,1.11181,1.11193,1.11166,1.11189,12000000.0
2007-06-15 06:57:00,1.11204,1.11243,1.11189,1.11243,8400000.0
2007-06-15 06:59:00,1.11248,1.11248,1.11194,1.11219,12400000.0
2007-06-15 07:00:00,1.11187,1.11224,1.11187,1.11224,8200000.0
2007-06-15 07:01:00,1.11219,1.11255,1.11219,1.11222,9000000.0
2007-06-15 07:02:00,1.11237,1.11237,1.11215,1.11215,6800000.0
2007-06-15 07:03:00,1.1129,1.1129,1.1126,1.1126,16600000.0
2007-06-15 07:04:00,1.11199,1.11248,1.11199,1.11221,16600000.0
2007-06-15 07:05:00,1.1121,1.11227,1.11173,1.11209,21000000.0
2007-06-15 07:06:00,1.11245,1.11245,1.1121,1.11222,17400000.0
2007-06-15 07:07:00,1.11243,1.11246,1.11226,1.11226,6800000.0
2007-06-15 07:08:00,1.1126,1.1127,1.1126,1.1127,8600000.0
2007-06-15 07:09:00,1.11221,1.11269,1.11204,1.11204,8600000.0
2007-06-15 07:10:00,1.1122,1.11243,1.1122,1.11222,25000000.0
2007-06-15 07:11:00,1.11241,1.11241,1.11174,1.11212,26000000.0
2007-06-15 07:12:00,1.11212,1.11251,1.11197,1.1121,25400000.0
2007-06-15 07:13:00,1.11222,1.1126,1.11222,1.11259,16600000.0
2007-06-15 07:14:00,1.1126,1.11263,1.11223,1.11223,16800000.0
2007-06-15 07:15:00,1.1125,1.11261,1.11221,1.11242,17400000.0
2007-06-15 07:16:00,1.11224,1.11272,1.11193,1.1125,18400000.0
2007-06-15 07:17:00,1.11249,1.11264,1.11229,1.11241,12000000.0
2007-06-15 07:18:00,1.1124,1.11288,1.1124,1.11266,17400000.0
2007-06-15 07:19:00,1.1127,1.1129,1.1127,1.1129,7800000.0
2007-06-15 07:20:00,1.1123,1.11241,1.1123,1.1123,7800000.0
2007-06-15 07:21:00,1.11272,1.11294,1.11227,1.11227,21200000.0
2007-06-15 07:22:00,1.11233,1.11265,1.1122,1.11265,9800000.0
2007-06-15 07:23:00,1.11287,1.11311,1.11251,1.11251,6800000.0
2007-06-15 07:24:00,1.11299,1.11299,1.11268,1.11268,11800000.0
2007-06-15 07:25:00,1.1131,1.1131,1.1131,1.1131,8800000.0
2007-06-15 07:27:00,1.113,1.11328,1.1128,1.1128,8800000.0
2007-06-15 07:28:00,1.11278,1.11301,1.11254,1.1126,9200000.0
2007-06-15 07:30:00,1.1134,1.1134,1.1131,1.1131,25200000.0
2007-06-15 07:31:00,1.11311,1.11311,1.11227,1.11245,25200000.0
2007-06-15 07:32:00,1.11252,1.11273,1.11234,1.11273,10200000.0
2007-06-15 07:33:00,1.11294,1.11314,1.11259,1.11272,23000000.0
2007-06-15 07:34:00,1.11286,1.11337,1.11264,1.11337,10600000.0
2007-06-15 07:35:00,1.113,1.11322,1.11244,1.11321,16000000.0
2007-06-15 07:36:00,1.11287,1.11356,1.11282,1.11293,17200000.0
2007-06-15 07:37:00,1.11297,1.11335,1.11297,1.11307,14400000.0
2007-06-15 07:38:00,1.1128,1.11322,1.11268,1.11271,15600000.0
2007-06-15 07:39:00,1.11298,1.11298,1.11257,1.11276,14400000.0
2007-06-15 07:40:00,1.11275,1.11329,1.11275,1.11324,11200000.0
2007-06-15 07:41:00,1.11332,1.11356,1.113,1.11324,12400000.0
2007-06-15 07:42:00,1.1135,1.11354,1.11307,1.11322,18800000.0
2007-06-15 07:43:00,1.11333,1.11347,1.11302,1.11323,11200000.0
2007-06-15 07:44:00,1.11327,1.11354,1.11314,1.11316,14800000.0
2007-06-15 07:45:00,1.11326,1.11329,1.11326,1.11329,2600000.0
2007-06-15 07:46:00,1.11329,1.1137,1.11301,1.11318,11600000.0
2007-06-15 07:47:00,1.11328,1.11342,1.11326,1.11329,23600000.0
2007-06-15 07:48:00,1.11324,1.11376,1.11324,1.11343,24400000.0
2007-06-15 07:49:00,1.11326,1.11326,1.11284,1.11314,9000000.0
2007-06-15 07:50:00,1.1129,1.11314,1.11285,1.11285,13200000.0
2007-06-15 07:51:00,1.1128,1.11301,1.11278,1.11278,13000000.0
2007-06-15 07:52:00,1.11306,1.11306,1.11276,1.11289,12400000.0
2007-06-15 07:53:00,1.1128,1.11287,1.11254,1.11264,10000000.0
2007-06-15 07:54:00,1.11304,1.11304,1.1129,1.11304,12400000.0
2007-06-15 07:55:00,1.11289,1.11322,1.11279,1.11279,25800000.0
2007-06-15 07:56:00,1.1134,1.1135,1.1134,1.1134,6200000.0
2007-06-15 07:57:00,1.11289,1.11301,1.11274,1.11284,6200000.0
2007-06-15 07:58:00,1.11271,1.11319,1.11271,1.11292,23800000.0
2007-06-15 07:59:00,1.113,1.11304,1.11271,1.11296,10800000.0
2007-06-15 08:00:00,1.11275,1.11296,1.11254,1.11291,8400000.0
2007-06-15 08:01:00,1.11279,1.11279,1.11237,1.11246,14200000.0
2007-06-15 08:02:00,1.11271,1.11309,1.11271,1.11309,7400000.0
2007-06-15 08:03:00,1.11265,1.11305,1.11265,1.1129,17600000.0
2007-06-15 08:04:00,1.11273,1.11315,1.11256,1.11259,18600000.0
2007-06-15 08:05:00,1.11273,1.11286,1.11273,1.11276,11800000.0
2007-06-15 08:06:00,1.1127,1.11295,1.11262,1.11285,12000000.0
2007-06-15 08:07:00,1.11263,1.11293,1.11238,1.11258,10800000.0
2007-06-15 08:08:00,1.11217,1.1124,1.11214,1.11219,28000000.0
2007-06-15 08:09:00,1.11201,1.11251,1.11201,1.11251,16000000.0
2007-06-15 08:10:00,1.1128,1.1129,1.1127,1.1128,2600000.0
2007-06-15 08:11:00,1.11227,1.1126,1.11227,1.1126,2600000.0
2007-06-15 08:12:00,1.11256,1.11256,1.11188,1.11197,19400000.0
2007-06-15 08:13:00,1.1123,1.1123,1.11207,1.11213,4600000.0
2007-06-15 08:14:00,1.11227,1.11227,1.11195,1.11195,14000000.0
2007-06-15 08:15:00,1.112,1.11237,1.112,1.11218,7600000.0
2007-06-15 08:16:00,1.11222,1.11282,1.1122,1.11229,12400000.0
2007-06-15 08:17:00,1.11187,1.11187,1.11135,1.11159,21000000.0
2007-06-15 08:18:00,1.11195,1.11195,1.11133,1.11171,26000000.0
2007-06-15 08:19:00,1.11155,1.11162,1.11141,1.11162,7000000.0
2007-06-15 08:20:00,1.11163,1.11172,1.11155,1.11155,8000000.0
2007-06-15 08:21:00,1.11179,1.11208,1.11177,1.11208,18200000.0
2007-06-15 08:22:00,1.11179,1.11212,1.11179,1.11205,18600000.0
2007-06-15 08:23:00,1.11199,1.11213,1.11186,1.11193,6800000.0
2007-06-15 08:24:00,1.11225,1.11225,1.11179,1.11179,12800000.0
2007-06-15 08:25:00,1.11212,1.11267,1.11195,1.11195,12600000.0
2007-06-15 08:26:00,1.11242,1.11242,1.11224,1.11227,7000000.0
2007-06-15 08:27:00,1.11237,1.11246,1.11215,1.11246,14000000.0
2007-06-15 08:28:00,1.11214,1.11248,1.11209,1.11246,15200000.0
2007-06-15 08:29:00,1.11212,1.11235,1.11206,1.11206,6400000.0
2007-06-15 08:30:00,1.1128,1.1128,1.1126,1.1128,22400000.0
2007-06-15 08:31:00,1.11205,1.11248,1.11205,1.11232,22400000.0
2007-06-15 08:32:00,1.11255,1.11266,1.11221,1.11266,17800000.0
2007-06-15 08:33:00,1.11232,1.1127,1.11211,1.1127,17400000.0
2007-06-15 08:34:00,1.11231,1.11234,1.11207,1.11207,9600000.0
2007-06-15 08:35:00,1.11243,1.11264,1.11232,1.11232,18600000.0
2007-06-15 08:36:00,1.11237,1.11283,1.11237,1.11283,15800000.0
2007-06-15 08:37:00,1.11294,1.11294,1.11224,1.11224,14200000.0
2007-06-15 08:38:00,1.11238,1.11282,1.11202,1.11282,13800000.0
2007-06-15 08:39:00,1.11251,1.11281,1.11239,1.11239,16400000.0
2007-06-15 08:40:00,1.11241,1.11241,1.11197,1.11225,11800000.0
2007-06-15 08:41:00,1.11231,1.11249,1.11212,1.11249,18800000.0
2007-06-15 08:42:00,1.11249,1.11271,1.11237,1.11265,9800000.0
2007-06-15 08:43:00,1.1125,1.11279,1.11248,1.11279,17000000.0
2007-06-15 08:44:00,1.11246,1.11246,1.11213,1.11229,13800000.0
2007-06-15 08:45:00,1.11232,1.11258,1.11199,1.11202,14600000.0
2007-06-15 08:46:00,1.11238,1.11238,1.11212,1.11236,4800000.0
2007-06-15 08:47:00,1.11233,1.1128,1.11222,1.11257,18000000.0
2007-06-15 08:48:00,1.11252,1.11252,1.11204,1.11208,24400000.0
2007-06-15 08:49:00,1.11243,1.11258,1.11221,1.11253,16200000.0
2007-06-15 08:50:00,1.11223,1.11228,1.11192,1.11211,13600000.0
2007-06-15 08:51:00,1.112,1.11243,1.11194,1.11222,52800000.0
2007-06-15 08:52:00,1.11223,1.11267,1.11212,1.11261,22400000.0
2007-06-15 08:53:00,1.11257,1.11284,1.11228,1.11228,10800000.0
2007-06-15 08:54:00,1.11189,1.11269,1.11189,1.11235,12000000.0
2007-06-15 08:55:00,1.1129,1.1129,1.1129,1.1129,26800000.0
2007-06-15 08:56:00,1.11195,1.11242,1.11186,1.11186,26800000.0
2007-06-15 08:57:00,1.1128,1.1128,1.1125,1.1126,7600000.0
2007-06-15 08:58:00,1.11197,1.11197,1.11182,1.11182,7600000.0
2007-06-15 08:59:00,1.1125,1.1125,1.1124,1.1124,7600000.0
2007-06-15 09:00:00,1.1119,1.11206,1.11174,1.11189,7600000.0
2007-06-15 09:01:00,1.11188,1.11241,1.11163,1.11176,16600000.0
2007-06-15 09:02:00,1.11194,1.11233,1.11194,1.11233,6800000.0
2007-06-15 09:03:00,1.11232,1.11232,1.11218,1.11218,2400000.0
2007-06-15 09:04:00,1.11191,1.11207,1.11138,1.11185,19000000.0
2007-06-15 09:05:00,1.11179,1.11211,1.11163,1.11163,16800000.0
2007-06-15 09:06:00,1.11223,1.11266,1.112,1.11202,17800000.0
2007-06-15 09:07:00,1.1125,1.1125,1.1124,1.1125,14000000.0
2007-06-15 09:08:00,1.11184,1.11205,1.11171,1.11205,14000000.0
2007-06-15 09:09:00,1.11205,1.11234,1.11202,1.11234,14800000.0
2007-06-15 09:10:00,1.11208,1.11218,1.11182,1.1119,20600000.0
2007-06-15 09:11:00,1.11183,1.11212,1.11183,1.11197,15200000.0
2007-06-15 09:12:00,1.11223,1.11238,1.11187,1.11238,15200000.0
2007-06-15 09:13:00,1.11257,1.11264,1.11199,1.11233,16000000.0
2007-06-15 09:14:00,1.11212,1.11224,1.11212,1.11223,9000000.0
2007-06-15 09:15:00,1.11224,1.11225,1.11204,1.11223,24200000.0
2007-06-15 09:16:00,1.11246,1.11284,1.1123,1.11284,15200000.0
2007-06-15 09:17:00,1.11258,1.11258,1.11225,1.11251,10800000.0
2007-06-15 09:18:00,1.11234,1.11274,1.11206,1.11228,22000000.0
2007-06-15 09:19:00,1.11261,1.11292,1.11233,1.11292,33400000.0
2007-06-15 09:20:00,1.11247,1.11266,1.11244,1.11266,31000000.0
2007-06-15 09:21:00,1.1125,1.1125,1.11231,1.11235,14600000.0
2007-06-15 09:22:00,1.11246,1.11264,1.11232,1.11234,14600000.0
2007-06-15 09:23:00,1.11202,1.11239,1.11202,1.11239,18800000.0
2007-06-15 09:24:00,1.11225,1.11225,1.11199,1.11215,11200000.0
2007-06-15 09:25:00,1.11183,1.11225,1.11183,1.11223,17200000.0
2007-06-15 09:26:00,1.11206,1.11246,1.11206,1.11209,23200000.0
2007-06-15 09:27:00,1.11206,1.11259,1.112,1.11205,20800000.0
2007-06-15 09:28:00,1.11239,1.11239,1.11178,1.11178,21000000.0
2007-06-15 09:29:00,1.11185,1.11224,1.11185,1.11224,9200000.0
2007-06-15 09:30:00,1.11216,1.11224,1.11214,1.11224,13800000.0
2007-06-15 09:31:00,1.1125,1.1125,1.11203,1.11205,17600000.0
2007-06-15 09:32:00,1.1124,1.1124,1.1124,1.1124,11000000.0
2007-06-15 09:33:00,1.11193,1.11233,1.11187,1.11187,11000000.0
2007-06-15 09:34:00,1.1122,1.11257,1.1122,1.11237,11200000.0
2007-06-15 09:35:00,1.11294,1.11294,1.1127,1.11294,6200000.0
2007-06-15 09:36:00,1.11297,1.11348,1.11289,1.11289,19600000.0
2007-06-15 09:37:00,1.11318,1.11339,1.113,1.11337,15400000.0
2007-06-15 09:38:00,1.11362,1.11416,1.11343,1.11343,11400000.0
2007-06-15 09:39:00,1.11373,1.11384,1.11353,1.11366,16600000.0
2007-06-15 09:40:00,1.11342,1.11343,1.11318,1.11341,11000000.0
2007-06-15 09:41:00,1.11307,1.11317,1.11298,1.11305,13000000.0
2007-06-15 09:42:00,1.11305,1.11311,1.11296,1.11296,4800000.0
2007-06-15 09:43:00,1.11297,1.11304,1.11259,1.11259,17400000.0
2007-06-15 09:44:00,1.11285,1.11321,1.11267,1.1127,19600000.0
2007-06-15 09:45:00,1.11291,1.11317,1.1128,1.11306,12800000.0
2007-06-15 09:46:00,1.1133,1.1133,1.11303,1.11305,7600000.0
2007-06-15 09:47:00,1.11299,1.11309,1.11281,1.11285,14800000.0
2007-06-15 09:48:00,1.11291,1.11298,1.11254,1.11298,15400000.0
2007-06-15 09:49:00,1.11298,1.11344,1.11298,1.11305,13600000.0
2007-06-15 09:50:00,1.11325,1.11342,1.11325,1.11329,9200000.0
2007-06-15 09:51:00,1.11307,1.11346,1.11307,1.11329,17000000.0
2007-06-15 09:52:00,1.1135,1.1135,1.11288,1.11327,22600000.0
2007-06-15 09:53:00,1.1138,1.1138,1.1136,1.1136,8200000.0
2007-06-15 09:54:00,1.11319,1.11346,1.11303,1.11346,8200000.0
2007-06-15 09:55:00,1.11385,1.114,1.11305,1.11305,6800000.0
2007-06-15 09:56:00,1.11314,1.11314,1.11248,1.11305,16200000.0
2007-06-15 09:57:00,1.11201,1.11255,1.11201,1.11228,17200000.0
2007-06-15 09:58:00,1.11225,1.11278,1.11221,1.11278,31800000.0
2007-06-15 09:59:00,1.11255,1.11255,1.11207,1.11213,11000000.0
2007-06-15 10:00:00,1.11243,1.11286,1.11226,1.11239,24800000.0
2007-06-15 10:01:00,1.11247,1.11262,1.11227,1.11231,13800000.0
2007-06-15 10:02:00,1.11242,1.11242,1.11208,1.11208,12400000.0
2007-06-15 10:03:00,1.11198,1.11251,1.11189,1.11246,13400000.0
2007-06-15 10:04:00,1.11244,1.11292,1.11237,1.11242,25400000.0
2007-06-15 10:05:00,1.11233,1.11258,1.1122,1.11227,43400000.0
2007-06-15 10:06:00,1.11262,1.11262,1.11215,1.11224,16400000.0
2007-06-15 10:07:00,1.11201,1.11256,1.11201,1.11209,11000000.0
2007-06-15 10:08:00,1.1128,1.1129,1.1128,1.1129,21000000.0
2007-06-15 10:09:00,1.11252,1.11258,1.11233,1.11238,21000000.0
2007-06-15 10:10:00,1.11235,1.11282,1.11232,1.11262,18800000.0
2007-06-15 10:11:00,1.1125,1.11322,1.11217,1.1126,22000000.0
2007-06-15 10:12:00,1.11258,1.11279,1.11232,1.11242,86000000.0
2007-06-15 10:13:00,1.11272,1.11292,1.11247,1.11292,21200000.0
2007-06-15 10:14:00,1.11262,1.11271,1.11248,1.11269,13600000.0
2007-06-15 10:15:00,1.11289,1.11289,1.11234,1.1127,11800000.0
2007-06-15 10:16:00,1.11268,1.11307,1.11261,1.11271,17600000.0
2007-06-15 10:17:00,1.11266,1.1129,1.11249,1.11249,12400000.0
2007-06-15 10:18:00,1.11261,1.11288,1.11247,1.11247,20200000.0
2007-06-15 10:19:00,1.11245,1.11303,1.11245,1.11247,9800000.0
2007-06-15 10:20:00,1.11302,1.11306,1.11258,1.11258,9800000.0
2007-06-15 10:21:00,1.11256,1.11275,1.11219,1.11275,20200000.0
2007-06-15 10:22:00,1.1131,1.1132,1.1131,1.1132,7400000.0
2007-06-15 10:23:00,1.11267,1.11278,1.11265,1.11278,7400000.0
2007-06-15 10:24:00,1.11269,1.11293,1.11231,1.11267,23400000.0
2007-06-15 10:25:00,1.11259,1.11266,1.11234,1.11249,12400000.0
2007-06-15 10:26:00,1.11245,1.11256,1.11237,1.11248,16000000.0
2007-06-15 10:27:00,1.11229,1.11269,1.11229,1.11259,18400000.0
2007-06-15 10:28:00,1.11241,1.11275,1.11224,1.11235,18600000.0
2007-06-15 10:29:00,1.11219,1.11255,1.11191,1.11255,14600000.0
2007-06-15 10:30:00,1.11246,1.11269,1.11193,1.11248,27600000.0
2007-06-15 10:31:00,1.11244,1.11281,1.11244,1.11281,12600000.0
2007-06-15 10:32:00,1.1129,1.1129,1.1129,1.1129,20400000.0
2007-06-15 10:33:00,1.11237,1.11263,1.1123,1.11247,20400000.0
2007-06-15 10:34:00,1.11262,1.11351,1.11251,1.11256,135600000.0
2007-06-15 10:35:00,1.1131,1.1131,1.11205,1.11215,12200000.0
2007-06-15 10:36:00,1.11243,1.11243,1.11217,1.1123,34000000.0
2007-06-15 10:37:00,1.11246,1.11281,1.11228,1.11281,11000000.0
2007-06-15 10:38:00,1.11211,1.11277,1.11211,1.11236,17000000.0
2007-06-15 10:39:00,1.11232,1.11262,1.11232,1.11235,20600000.0
2007-06-15 10:40:00,1.11235,1.11245,1.11203,1.11211,13400000.0
2007-06-15 10:41:00,1.11214,1.11227,1.11207,1.11227,16800000.0
2007-06-15 10:42:00,1.1125,1.1127,1.1125,1.1127,11200000.0
2007-06-15 10:43:00,1.1126,1.1128,1.1126,1.1127,11200000.0
2007-06-15 10:44:00,1.11232,1.11232,1.11194,1.11225,11200000.0
2007-06-15 10:45:00,1.11252,1.11283,1.1122,1.11239,12200000.0
2007-06-15 10:46:00,1.11244,1.11277,1.1124,1.11253,52600000.0
2007-06-15 10:47:00,1.11244,1.1128,1.11238,1.11272,20400000.0
2007-06-15 10:48:00,1.11288,1.11304,1.11256,1.11256,13800000.0
2007-06-15 10:49:00,1.11258,1.11258,1.11225,1.11254,20800000.0
2007-06-15 10:50:00,1.11254,1.11266,1.11229,1.11266,17400000.0
2007-06-15 10:51:00,1.11267,1.11286,1.11248,1.11286,32200000.0
2007-06-15 10:52:00,1.11243,1.11302,1.11205,1.11216,90400000.0
2007-06-15 10:53:00,1.11253,1.11253,1.1122,1.1122,16400000.0
2007-06-15 10:54:00,1.11207,1.11228,1.11196,1.11196,13200000.0
2007-06-15 10:55:00,1.11194,1.11266,1.1119,1.11215,14400000.0
2007-06-15 10:56:00,1.11173,1.11212,1.11173,1.11189,15200000.0
2007-06-15 10:57:00,1.11193,1.11205,1.11184,1.11191,13800000.0
2007-06-15 10:58:00,1.11164,1.11174,1.11111,1.11174,9400000.0
2007-06-15 10:59:00,1.11179,1.11189,1.11139,1.11152,23800000.0
2007-06-15 11:00:00,1.11192,1.11213,1.11151,1.11151,17000000.0
2007-06-15 11:01:00,1.11161,1.11188,1.11161,1.11176,96000000.0
2007-06-15 11:02:00,1.11165,1.11183,1.11145,1.11183,12400000.0
2007-06-15 11:03:00,1.11144,1.11164,1.11126,1.11134,21000000.0
2007-06-15 11:04:00,1.11145,1.11192,1.11109,1.11129,11600000.0
2007-06-15 11:05:00,1.11143,1.11178,1.11136,1.11161,14200000.0
2007-06-15 11:06:00,1.11192,1.11202,1.11151,1.11179,10600000.0
2007-06-15 11:07:00,1.11119,1.11119,1.11079,1.11108,22600000.0
2007-06-15 11:08:00,1.11116,1.11156,1.1108,1.1112,13200000.0
2007-06-15 11:09:00,1.11122,1.11157,1.11096,1.11157,9400000.0
2007-06-15 11:10:00,1.11145,1.1115,1.11126,1.1115,9600000.0
2007-06-15 11:11:00,1.112,1.112,1.112,1.112,16600000.0
2007-06-15 11:12:00,1.11168,1.11183,1.11125,1.11161,16600000.0
2007-06-15 11:13:00,1.11173,1.11173,1.11154,1.11154,2000000.0
2007-06-15 11:14:00,1.11152,1.11173,1.11129,1.11144,27200000.0
2007-06-15 11:15:00,1.11138,1.11177,1.11138,1.11159,10000000.0
2007-06-15 11:16:00,1.11115,1.11169,1.11085,1.11121,10400000.0
2007-06-15 11:17:00,1.11132,1.11171,1.11132,1.11156,59400000.0
2007-06-15 11:18:00,1.11132,1.11177,1.11132,1.11148,11800000.0
2007-06-15 11:19:00,1.11178,1.11178,1.11106,1.11131,20000000.0
2007-06-15 11:20:00,1.11155,1.11177,1.11148,1.11168,10600000.0
2007-06-15 11:21:00,1.11175,1.11207,1.11128,1.11141,24200000.0
2007-06-15 11:22:00,1.112,1.1122,1.112,1.1121,12200000.0
2007-06-15 11:23:00,1.11181,1.11212,1.11154,1.11154,12200000.0
2007-06-15 11:24:00,1.11166,1.11185,1.1115,1.11161,15000000.0
2007-06-15 11:25:00,1.1122,1.1122,1.112,1.112,12800000.0
2007-06-15 11:26:00,1.1121,1.1121,1.1121,1.1121,12800000.0
2007-06-15 11:27:00,1.11156,1.11168,1.11136,1.11146,12800000.0
2007-06-15 11:28:00,1.11171,1.11171,1.11133,1.11152,11600000.0
2007-06-15 11:29:00,1.11146,1.11202,1.11139,1.11153,16600000.0
2007-06-15 11:30:00,1.11158,1.11176,1.11146,1.11175,18600000.0
2007-06-15 11:31:00,1.11191,1.11191,1.11142,1.11189,18000000.0
2007-06-15 11:32:00,1.112,1.112,1.1119,1.1119,6800000.0
2007-06-15 11:33:00,1.1121,1.1121,1.1119,1.1119,6800000.0
2007-06-15 11:34:00,1.112,1.1121,1.1119,1.1121,6800000.0
2007-06-15 11:35:00,1.1122,1.1122,1.112,1.112,6800000.0
2007-06-15 11:36:00,1.11156,1.11167,1.1112,1.1112,6800000.0
2007-06-15 11:37:00,1.11148,1.11199,1.11134,1.11166,11600000.0
2007-06-15 11:38:00,1.11162,1.11189,1.11126,1.11183,28600000.0
2007-06-15 11:39:00,1.11166,1.11206,1.1113,1.1117,11600000.0
2007-06-15 11:40:00,1.1121,1.1123,1.112,1.1121,14000000.0
2007-06-15 11:41:00,1.11206,1.11225,1.11203,1.11225,14000000.0
2007-06-15 11:42:00,1.11194,1.1125,1.11176,1.11182,20200000.0
2007-06-15 11:43:00,1.112,1.11201,1.11162,1.11187,29400000.0
2007-06-15 11:44:00,1.1123,1.1123,1.1123,1.1123,19000000.0
2007-06-15 11:45:00,1.11168,1.11216,1.11107,1.11216,19000000.0
2007-06-15 11:46:00,1.11216,1.11216,1.11174,1.11194,24200000.0
2007-06-15 11:47:00,1.11204,1.11231,1.11204,1.11226,24000000.0
2007-06-15 11:48:00,1.11197,1.11197,1.11141,1.11143,15600000.0
2007-06-15 11:49:00,1.1115,1.11212,1.11148,1.11165,15000000.0
2007-06-15 11:50:00,1.11155,1.11228,1.11155,1.11185,22200000.0
2007-06-15 11:51:00,1.1123,1.1127,1.1123,1.1126,5600000.0
2007-06-15 11:52:00,1.11202,1.11215,1.11189,1.11189,5600000.0
2007-06-15 11:53:00,1.11167,1.11214,1.11167,1.11214,16800000.0
2007-06-15 11:54:00,1.1118,1.11199,1.1116,1.11164,17400000.0
2007-06-15 11:55:00,1.11185,1.11185,1.1115,1.11165,21000000.0
2007-06-15 11:56:00,1.1125,1.1125,1.1124,1.1124,18000000.0
2007-06-15 11:57:00,1.1116,1.11221,1.1116,1.11163,18000000.0
2007-06-15 11:58:00,1.1122,1.1124,1.1122,1.1124,11600000.0
2007-06-15 11:59:00,1.11176,1.11205,1.11168,1.11177,11600000.0
2007-06-15 12:00:00,1.1117,1.11179,1.11144,1.11156,13200000.0
2007-06-15 12:02:00,1.11195,1.11201,1.11158,1.11178,23000000.0
2007-06-15 12:03:00,1.11158,1.11167,1.11125,1.11158,16200000.0
2007-06-15 12:04:00,1.11154,1.11184,1.11132,1.11169,12800000.0
2007-06-15 12:05:00,1.11141,1.11152,1.11094,1.11135,12600000.0
2007-06-15 12:06:00,1.11103,1.11139,1.11103,1.11127,9000000.0
2007-06-15 12:07:00,1.11174,1.11174,1.11109,1.11126,31000000.0
2007-06-15 12:08:00,1.11123,1.11157,1.11087,1.11157,16000000.0
2007-06-15 12:09:00,1.11168,1.11172,1.11112,1.11172,11000000.0
2007-06-15 12:10:00,1.11152,1.11162,1.11134,1.11159,75600000.0
2007-06-15 12:11:00,1.11145,1.11175,1.11145,1.11154,13200000.0
2007-06-15 12:12:00,1.11104,1.11128,1.11095,1.11113,13200000.0
2007-06-15 12:13:00,1.11137,1.11137,1.11105,1.11116,18200000.0
2007-06-15 12:14:00,1.11108,1.1115,1.11108,1.1115,9000000.0
2007-06-15 12:15:00,1.11145,1.11168,1.11122,1.11163,103200000.0
2007-06-15 12:16:00,1.11159,1.11169,1.11129,1.11137,16000000.0
2007-06-15 12:17:00,1.11157,1.11158,1.11107,1.11132,24800000.0
2007-06-15 12:18:00,1.11143,1.11182,1.11143,1.11146,20000000.0
2007-06-15 12:19:00,1.11144,1.11162,1.11125,1.11153,22600000.0
2007-06-15 12:20:00,1.11133,1.11159,1.11129,1.11148,15000000.0
2007-06-15 12:21:00,1.11136,1.11141,1.11136,1.1114,12800000.0
2007-06-15 12:22:00,1.1121,1.1121,1.112,1.112,15400000.0
2007-06-15 12:23:00,1.11133,1.11164,1.11133,1.1115,15400000.0
2007-06-15 12:24:00,1.11159,1.11159,1.11125,1.11125,8200000.0
2007-06-15 12:25:00,1.11149,1.11166,1.11118,1.11118,9600000.0
2007-06-15 12:26:00,1.11152,1.11171,1.11131,1.11142,123800000.0
2007-06-15 12:27:00,1.11156,1.11185,1.11156,1.11185,3200000.0
2007-06-15 12:28:00,1.11137,1.11173,1.11122,1.11173,15400000.0
2007-06-15 12:29:00,1.11206,1.11212,1.11163,1.11163,15800000.0
2007-06-15 12:30:00,1.1121,1.1122,1.1121,1.1121,15400000.0
2007-06-15 12:31:00,1.11157,1.11179,1.11154,1.11154,15400000.0
2007-06-15 12:32:00,1.11192,1.11192,1.11167,1.11172,10400000.0
2007-06-15 12:33:00,1.11183,1.11183,1.11141,1.11141,8000000.0
2007-06-15 12:34:00,1.1121,1.1121,1.1121,1.1121,18000000.0
2007-06-15 12:35:00,1.112,1.112,1.1119,1.1119,18000000.0
2007-06-15 12:36:00,1.112,1.112,1.112,1.112,18000000.0
2007-06-15 12:37:00,1.11148,1.11187,1.11148,1.11155,18000000.0
2007-06-15 12:38:00,1.11164,1.11208,1.11157,1.11202,24600000.0
2007-06-15 12:39:00,1.1123,1.1124,1.1123,1.1124,16400000.0
2007-06-15 12:40:00,1.11187,1.11187,1.11154,1.11154,16400000.0
2007-06-15 12:41:00,1.11169,1.11198,1.11159,1.11198,18600000.0
2007-06-15 12:42:00,1.11184,1.11196,1.11156,1.11188,18000000.0
2007-06-15 12:43:00,1.11122,1.11178,1.11122,1.11178,6400000.0
2007-06-15 12:44:00,1.11147,1.11201,1.11147,1.11158,8200000.0
2007-06-15 12:45:00,1.1119,1.1121,1.1119,1.1121,11200000.0
2007-06-15 12:46:00,1.112,1.112,1.1119,1.1119,11200000.0
2007-06-15 12:47:00,1.1114,1.11182,1.1114,1.11182,11200000.0
2007-06-15 12:48:00,1.11186,1.11186,1.11143,1.11158,17800000.0
2007-06-15 12:49:00,1.11162,1.11162,1.11149,1.11158,9800000.0
2007-06-15 12:50:00,1.11167,1.11183,1.11147,1.11148,13600000.0
2007-06-15 12:51:00,1.11154,1.1116,1.11136,1.11145,16800000.0
2007-06-15 12:52:00,1.1113,1.1116,1.11127,1.11138,15800000.0
2007-06-15 12:53:00,1.1121,1.1121,1.112,1.112,18800000.0
2007-06-15 12:54:00,1.11151,1.11184,1.11139,1.11147,18800000.0
2007-06-15 12:56:00,1.1114,1.11151,1.11137,1.11151,9200000.0
2007-06-15 12:57:00,1.11137,1.1117,1.11133,1.11133,12200000.0
2007-06-15 12:58:00,1.11162,1.11162,1.11144,1.11144,5000000.0
2007-06-15 12:59:00,1.11198,1.11237,1.11178,1.11231,29800000.0
2007-06-15 13:00:00,1.11197,1.11219,1.1117,1.11182,23600000.0
2007-06-15 13:01:00,1.11228,1.11233,1.11165,1.11188,15800000.0
2007-06-15 13:02:00,1.11221,1.11252,1.11201,1.11241,14000000.0
2007-06-15 13:03:00,1.11255,1.11288,1.11239,1.11288,10000000.0
2007-06-15 13:04:00,1.11237,1.11249,1.11184,1.11193,13800000.0
2007-06-15 13:05:00,1.11241,1.11294,1.11212,1.11232,11600000.0
2007-06-15 13:06:00,1.11227,1.11257,1.11227,1.11254,25800000.0
2007-06-15 13:07:00,1.11282,1.11282,1.11215,1.11229,14800000.0
2007-06-15 13:08:00,1.1131,1.1131,1.113,1.113,19000000.0
2007-06-15 13:09:00,1.1129,1.1129,1.1129,1.1129,19000000.0
2007-06-15 13:10:00,1.11225,1.1126,1.11225,1.1125,19000000.0
2007-06-15 13:11:00,1.11233,1.1124,1.11203,1.11203,18600000.0
2007-06-15 13:12:00,1.11178,1.11186,1.11135,1.11159,14000000.0
2007-06-15 13:13:00,1.11167,1.11175,1.11151,1.11151,19400000.0
2007-06-15 13:14:00,1.1125,1.1125,1.1123,1.1124,9800000.0
2007-06-15 13:15:00,1.11193,1.11194,1.11172,1.11176,9800000.0
2007-06-15 13:16:00,1.11206,1.11253,1.11195,1.11217,11400000.0
2007-06-15 13:17:00,1.11247,1.11247,1.11215,1.11215,6800000.0
2007-06-15 13:18:00,1.1126,1.1126,1.1126,1.1126,37600000.0
2007-06-15 13:19:00,1.1124,1.1126,1.1124,1.1126,37600000.0
2007-06-15 13:20:00,1.11179,1.11243,1.11179,1.11201,37600000.0
2007-06-15 13:21:00,1.11206,1.11255,1.11191,1.11255,28400000.0
2007-06-15 13:22:00,1.11274,1.11274,1.11209,1.11209,2600000.0
2007-06-15 13:23:00,1.11245,1.11245,1.11206,1.11206,18600000.0
2007-06-15 13:24:00,1.11241,1.11243,1.11229,1.11231,6800000.0
2007-06-15 13:25:00,1.11229,1.11229,1.11205,1.11217,13600000.0
2007-06-15 13:26:00,1.11221,1.11221,1.11161,1.11184,15600000.0
2007-06-15 13:27:00,1.11184,1.11223,1.11184,1.11201,17000000.0
2007-06-15 13:28:00,1.11231,1.11231,1.11188,1.11196,7400000.0
2007-06-15 13:29:00,1.11217,1.11246,1.11203,1.1124,14200000.0
2007-06-15 13:30:00,1.11191,1.11252,1.11151,1.11252,19400000.0
2007-06-15 13:31:00,1.11188,1.11226,1.11169,1.11226,19200000.0
2007-06-15 13:32:00,1.11213,1.11271,1.11213,1.11215,13800000.0
2007-06-15 13:33:00,1.1126,1.1127,1.1126,1.1127,17000000.0
2007-06-15 13:34:00,1.11247,1.11272,1.11216,1.11224,17000000.0
2007-06-15 13:35:00,1.11187,1.11225,1.11144,1.11189,19000000.0
2007-06-15 13:36:00,1.11223,1.11223,1.1118,1.11185,29000000.0
2007-06-15 13:37:00,1.11151,1.11166,1.11151,1.11166,3200000.0
2007-06-15 13:38:00,1.11186,1.11216,1.11179,1.11183,13800000.0
2007-06-15 13:39:00,1.1122,1.1122,1.1122,1.1122,9000000.0
2007-06-15 13:40:00,1.11166,1.11194,1.11166,1.11194,9000000.0
2007-06-15 13:41:00,1.11185,1.11185,1.11129,1.11175,25400000.0
2007-06-15 13:42:00,1.1114,1.11177,1.1114,1.11159,15200000.0
2007-06-15 13:43:00,1.112,1.1121,1.1119,1.1121,17200000.0
2007-06-15 13:44:00,1.112,1.112,1.1119,1.1119,17200000.0
2007-06-15 13:45:00,1.112,1.112,1.112,1.112,17200000.0
2007-06-15 13:46:00,1.1119,1.1119,1.1119,1.1119,17200000.0
2007-06-15 13:47:00,1.11157,1.11181,1.11101,1.11131,17200000.0
2007-06-15 13:48:00,1.11154,1.11154,1.11104,1.11137,10800000.0
2007-06-15 13:49:00,1.1117,1.1118,1.1117,1.1118,29600000.0
2007-06-15 13:50:00,1.11144,1.11168,1.11098,1.11126,29600000.0
2007-06-15 13:51:00,1.11126,1.11126,1.11093,1.11093,14600000.0
2007-06-15 13:52:00,1.11051,1.11097,1.11051,1.11097,7600000.0
2007-06-15 13:53:00,1.11085,1.11143,1.11075,1.11103,20400000.0
2007-06-15 13:54:00,1.1114,1.1115,1.1114,1.1115,17000000.0
2007-06-15 13:55:00,1.11107,1.1115,1.11087,1.11102,17000000.0
2007-06-15 13:56:00,1.11095,1.11112,1.11089,1.11089,6200000.0
2007-06-15 13:57:00,1.11093,1.11121,1.11087,1.1112,18200000.0
2007-06-15 13:58:00,1.11081,1.11113,1.11055,1.1108,18800000.0
2007-06-15 13:59:00,1.1113,1.1115,1.1113,1.1115,6200000.0
2007-06-15 14:00:00,1.11091,1.11101,1.11086,1.11091,6200000.0
2007-06-15 14:01:00,1.1114,1.1115,1.1114,1.1115,24800000.0
2007-06-15 14:02:00,1.11084,1.11111,1.1105,1.11111,24800000.0
2007-06-15 14:03:00,1.1115,1.1115,1.1113,1.1113,21600000.0
2007-06-15 14:04:00,1.111,1.111,1.11021,1.11063,21600000.0
2007-06-15 14:05:00,1.11078,1.1111,1.11068,1.11075,11600000.0
2007-06-15 14:06:00,1.1108,1.1109,1.1108,1.1109,3200000.0
2007-06-15 14:07:00,1.1113,1.1113,1.1113,1.1113,32600000.0
2007-06-15 14:08:00,1.11109,1.11129,1.11085,1.11085,32600000.0
2007-06-15 14:09:00,1.11104,1.11156,1.11065,1.11109,11000000.0
2007-06-15 14:10:00,1.11127,1.11127,1.11049,1.11091,33400000.0
2007-06-15 14:11:00,1.11097,1.11097,1.11044,1.11044,17400000.0
2007-06-15 14:12:00,1.11049,1.11078,1.11032,1.11078,14600000.0
2007-06-15 14:13:00,1.1105,1.11092,1.1105,1.11079,13000000.0
2007-06-15 14:14:00,1.11071,1.11071,1.11016,1.11016,18400000.0
2007-06-15 14:15:00,1.1103,1.11068,1.11005,1.11021,15400000.0
2007-06-15 14:16:00,1.111,1.111,1.111,1.111,10200000.0
2007-06-15 14:17:00,1.11061,1.1109,1.11061,1.11078,10200000.0
2007-06-15 14:18:00,1.11081,1.11093,1.11069,1.11082,23600000.0
2007-06-15 14:19:00,1.11058,1.11067,1.11058,1.11067,2000000.0
2007-06-15 14:20:00,1.11064,1.111,1.11042,1.1108,18400000.0
2007-06-15 14:21:00,1.11048,1.11121,1.11048,1.11121,10800000.0
2007-06-15 14:22:00,1.1115,1.1115,1.1115,1.1115,11400000.0
2007-06-15 14:23:00,1.11111,1.11112,1.11095,1.11101,11400000.0
2007-06-15 14:24:00,1.11078,1.11156,1.11078,1.11156,12400000.0
2007-06-15 14:25:00,1.11176,1.1118,1.11154,1.1118,5800000.0
2007-06-15 14:26:00,1.11203,1.11216,1.11148,1.11148,12200000.0
2007-06-15 14:27:00,1.11216,1.11216,1.11118,1.11132,19600000.0
2007-06-15 14:28:00,1.11125,1.11132,1.11119,1.11119,7600000.0
2007-06-15 14:29:00,1.11115,1.11115,1.11054,1.11054,21200000.0
2007-06-15 14:30:00,1.11145,1.11215,1.11145,1.11187,9800000.0
2007-06-15 14:31:00,1.11262,1.11316,1.11262,1.11288,15600000.0
2007-06-15 14:32:00,1.11279,1.11323,1.11273,1.11302,19000000.0
2007-06-15 14:33:00,1.11299,1.11299,1.11248,1.1129,12400000.0
2007-06-15 14:34:00,1.11284,1.11284,1.11249,1.11249,13200000.0
2007-06-15 14:35:00,1.1126,1.1126,1.11243,1.11244,11000000.0
2007-06-15 14:36:00,1.11243,1.11268,1.11222,1.11222,7600000.0
2007-06-15 14:37:00,1.11232,1.11234,1.11191,1.11202,17400000.0
2007-06-15 14:38:00,1.11236,1.11282,1.11236,1.11254,10000000.0
2007-06-15 14:39:00,1.11246,1.11318,1.1123,1.11318,19400000.0
2007-06-15 14:40:00,1.11266,1.11273,1.11241,1.11247,14000000.0
2007-06-15 14:41:00,1.11248,1.11263,1.11226,1.1123,17200000.0
2007-06-15 14:42:00,1.11251,1.11318,1.11239,1.11291,20400000.0
2007-06-15 14:43:00,1.11327,1.11328,1.11302,1.11328,30800000.0
2007-06-15 14:44:00,1.11334,1.11343,1.11276,1.11277,19400000.0
2007-06-15 14:45:00,1.11292,1.11292,1.11246,1.11246,14600000.0
2007-06-15 14:46:00,1.11276,1.11325,1.11276,1.11325,12400000.0
2007-06-15 14:47:00,1.11318,1.11331,1.11315,1.11329,35400000.0
2007-06-15 14:48:00,1.11308,1.11321,1.11298,1.11313,11600000.0
2007-06-15 14:49:00,1.11264,1.11297,1.11244,1.1127,7600000.0
2007-06-15 14:50:00,1.11258,1.11267,1.11227,1.11243,16800000.0
2007-06-15 14:51:00,1.1124,1.11258,1.11221,1.11254,10400000.0
2007-06-15 14:52:00,1.11205,1.11292,1.11205,1.11266,15600000.0
2007-06-15 14:53:00,1.11301,1.11358,1.11269,1.11358,10600000.0
2007-06-15 14:54:00,1.11269,1.1135,1.11269,1.1128,8400000.0
2007-06-15 14:55:00,1.11297,1.11332,1.11285,1.11293,17000000.0
2007-06-15 14:56:00,1.11283,1.11319,1.11271,1.11277,15000000.0
2007-06-15 14:57:00,1.11329,1.11358,1.11289,1.1135,22000000.0
2007-06-15 14:58:00,1.11358,1.11384,1.11329,1.11366,19200000.0
2007-06-15 14:59:00,1.11337,1.11337,1.11314,1.11314,23800000.0
2007-06-15 15:00:00,1.11313,1.11327,1.11307,1.11327,9800000.0
2007-06-15 15:01:00,1.11352,1.11382,1.11345,1.11345,26400000.0
2007-06-15 15:02:00,1.11332,1.1136,1.1132,1.11333,13400000.0
2007-06-15 15:03:00,1.11286,1.11295,1.11261,1.1129,14600000.0
2007-06-15 15:04:00,1.11258,1.11307,1.11258,1.11279,22200000.0
2007-06-15 15:05:00,1.11274,1.11295,1.11274,1.11293,5200000.0
2007-06-15 15:06:00,1.11309,1.1133,1.11286,1.11291,27000000.0
2007-06-15 15:07:00,1.11278,1.11314,1.11278,1.11314,11200000.0
2007-06-15 15:08:00,1.11321,1.11341,1.11284,1.11317,13400000.0
2007-06-15 15:09:00,1.11325,1.11335,1.11311,1.11311,8000000.0
2007-06-15 15:10:00,1.11318,1.1135,1.11273,1.11329,14200000.0
2007-06-15 15:11:00,1.11332,1.11393,1.11309,1.11343,14200000.0
2007-06-15 15:12:00,1.11355,1.11355,1.11296,1.11306,24600000.0
2007-06-15 15:13:00,1.11346,1.11346,1.11315,1.11326,17400000.0
2007-06-15 15:14:00,1.11368,1.11368,1.11316,1.11316,27600000.0
2007-06-15 15:15:00,1.11378,1.11401,1.11341,1.1139,17000000.0
2007-06-15 15:16:00,1.11357,1.11372,1.11356,1.11356,6800000.0
2007-06-15 15:17:00,1.11364,1.11419,1.11331,1.11366,14800000.0
2007-06-15 15:18:00,1.11386,1.11401,1.11357,1.11374,11400000.0
2007-06-15 15:19:00,1.11324,1.11329,1.11285,1.1132,35000000.0
2007-06-15 15:20:00,1.11302,1.11321,1.11268,1.11321,30600000.0
2007-06-15 15:21:00,1.11279,1.11304,1.11267,1.11269,34800000.0
2007-06-15 15:22:00,1.11276,1.11303,1.11273,1.11287,36200000.0
2007-06-15 15:23:00,1.11277,1.11305,1.11268,1.11305,23400000.0
2007-06-15 15:24:00,1.1133,1.1133,1.1133,1.1133,10200000.0
2007-06-15 15:25:00,1.11293,1.11323,1.11288,1.1132,10200000.0
2007-06-15 15:26:00,1.11319,1.11373,1.11319,1.1133,11600000.0
2007-06-15 15:27:00,1.11295,1.11376,1.11295,1.11331,27600000.0
2007-06-15 15:28:00,1.11371,1.11398,1.11337,1.11368,11800000.0
2007-06-15 15:29:00,1.11353,1.11379,1.11343,1.11353,22000000.0
2007-06-15 15:30:00,1.11329,1.11344,1.11303,1.11308,7800000.0
2007-06-15 15:31:00,1.1132,1.11333,1.11294,1.11294,12600000.0
2007-06-15 15:32:00,1.11351,1.11355,1.11304,1.11355,11000000.0
2007-06-15 15:33:00,1.11348,1.11412,1.1134,1.1134,10800000.0
2007-06-15 15:34:00,1.11326,1.11326,1.11292,1.11299,10800000.0
2007-06-15 15:35:00,1.11331,1.11358,1.11312,1.11358,12800000.0
2007-06-15 15:36:00,1.11312,1.11325,1.11287,1.11323,15400000.0
2007-06-15 15:37:00,1.11292,1.11335,1.1128,1.11289,21000000.0
2007-06-15 15:38:00,1.11306,1.11395,1.11306,1.11345,17200000.0
2007-06-15 15:39:00,1.11375,1.11375,1.11345,1.11359,12400000.0
2007-06-15 15:40:00,1.11322,1.11362,1.11309,1.11324,12000000.0
2007-06-15 15:41:00,1.11299,1.1131,1.11279,1.11292,30800000.0
2007-06-15 15:42:00,1.1125,1.11308,1.1125,1.11287,9600000.0
2007-06-15 15:43:00,1.11295,1.11333,1.11269,1.11269,11800000.0
2007-06-15 15:44:00,1.11332,1.11332,1.1128,1.11297,25400000.0
2007-06-15 15:45:00,1.1126,1.11323,1.1126,1.11282,22600000.0
2007-06-15 15:46:00,1.11285,1.11346,1.11285,1.11346,11000000.0
2007-06-15 15:47:00,1.11318,1.11328,1.11318,1.11321,17000000.0
2007-06-15 15:48:00,1.11302,1.11361,1.11297,1.11361,28400000.0
2007-06-15 15:49:00,1.11383,1.114,1.11357,1.1137,13200000.0
2007-06-15 15:50:00,1.11356,1.11394,1.11356,1.1136,15400000.0
2007-06-15 15:51:00,1.11342,1.11365,1.11342,1.11345,20400000.0
2007-06-15 15:52:00,1.1134,1.11389,1.11326,1.11389,19800000.0
2007-06-15 15:53:00,1.1139,1.114,1.1139,1.114,23600000.0
2007-06-15 15:54:00,1.11347,1.11386,1.11339,1.11352,23600000.0
2007-06-15 15:55:00,1.11317,1.1139,1.11317,1.11333,14800000.0
2007-06-15 15:56:00,1.11376,1.11376,1.11342,1.11356,20200000.0
2007-06-15 15:57:00,1.11372,1.11382,1.11337,1.11382,22800000.0
2007-06-15 15:58:00,1.11342,1.11342,1.1127,1.11299,12400000.0
2007-06-15 15:59:00,1.11287,1.11315,1.11275,1.11293,18600000.0
2007-06-15 16:00:00,1.11322,1.11353,1.11287,1.11353,19200000.0
2007-06-15 16:01:00,1.11292,1.11329,1.11271,1.11271,14200000.0
2007-06-15 16:02:00,1.11273,1.11301,1.11247,1.11278,31400000.0
2007-06-15 16:03:00,1.11291,1.11291,1.11268,1.11278,20800000.0
2007-06-15 16:04:00,1.1127,1.1133,1.1127,1.11274,16800000.0
2007-06-15 16:05:00,1.11251,1.11273,1.1121,1.11244,13400000.0
2007-06-15 16:06:00,1.1123,1.11247,1.11184,1.11208,29000000.0
2007-06-15 16:07:00,1.11232,1.1125,1.11207,1.11226,22400000.0
2007-06-15 16:09:00,1.11217,1.11217,1.11181,1.11188,6800000.0
2007-06-15 16:10:00,1.1117,1.11207,1.11158,1.11206,7600000.0
2007-06-15 16:11:00,1.11205,1.1124,1.11179,1.1124,11000000.0
2007-06-15 16:12:00,1.11233,1.11233,1.11214,1.11214,2600000.0
2007-06-15 16:13:00,1.11208,1.11208,1.11154,1.11156,16200000.0
2007-06-15 16:14:00,1.11196,1.11196,1.11146,1.11153,11600000.0
2007-06-15 16:15:00,1.11154,1.11221,1.11154,1.11191,22800000.0
2007-06-15 16:16:00,1.1116,1.11209,1.11153,1.1116,39200000.0
2007-06-15 16:17:00,1.11164,1.11176,1.1115,1.11171,9400000.0
2007-06-15 16:18:00,1.1118,1.11207,1.11161,1.11184,15800000.0
2007-06-15 16:19:00,1.11175,1.1119,1.11162,1.11167,22200000.0
2007-06-15 16:20:00,1.11188,1.11188,1.1112,1.1115,10800000.0
2007-06-15 16:21:00,1.11156,1.11164,1.11152,1.11153,18400000.0
2007-06-15 16:22:00,1.11159,1.11159,1.1114,1.11142,16800000.0
2007-06-15 16:23:00,1.11139,1.11166,1.11122,1.11124,19600000.0
2007-06-15 16:24:00,1.11147,1.11147,1.11096,1.11139,7800000.0
2007-06-15 16:25:00,1.11146,1.11188,1.11138,1.11188,25400000.0
2007-06-15 16:26:00,1.11165,1.11176,1.11144,1.11155,14400000.0
2007-06-15 16:27:00,1.11137,1.11167,1.11137,1.11167,47400000.0
2007-06-15 16:28:00,1.1116,1.11189,1.11138,1.11138,13600000.0
2007-06-15 16:29:00,1.11118,1.1113,1.11118,1.1113,3200000.0
2007-06-15 16:30:00,1.1117,1.1117,1.1116,1.1116,30800000.0
2007-06-15 16:31:00,1.1117,1.1117,1.1117,1.1117,30800000.0
2007-06-15 16:32:00,1.11137,1.11166,1.11137,1.11148,30800000.0
2007-06-15 16:33:00,1.11134,1.1117,1.11134,1.11154,11200000.0
2007-06-15 16:34:00,1.11161,1.11161,1.11092,1.11122,36000000.0
2007-06-15 16:35:00,1.11152,1.11159,1.11124,1.11124,18200000.0
2007-06-15 16:36:00,1.11148,1.11183,1.1114,1.11183,6600000.0
2007-06-15 16:37:00,1.11148,1.11177,1.11135,1.11158,21400000.0
2007-06-15 16:38:00,1.11184,1.11184,1.11123,1.11145,13800000.0
2007-06-15 16:39:00,1.11171,1.11171,1.11152,1.1117,12400000.0
2007-06-15 16:40:00,1.11197,1.11253,1.11167,1.11232,10800000.0
2007-06-15 16:41:00,1.11183,1.11186,1.11158,1.11186,13200000.0
2007-06-15 16:42:00,1.11196,1.11234,1.11193,1.11197,20200000.0
2007-06-15 16:43:00,1.11189,1.11218,1.11176,1.11176,17800000.0
2007-06-15 16:44:00,1.11204,1.11237,1.11194,1.11215,13400000.0
2007-06-15 16:45:00,1.11212,1.11246,1.11208,1.11234,21200000.0
2007-06-15 16:46:00,1.11203,1.11203,1.11175,1.11189,20800000.0
2007-06-15 16:47:00,1.11196,1.11237,1.11192,1.11226,15200000.0
2007-06-15 16:48:00,1.11217,1.1126,1.1118,1.1118,9400000.0
2007-06-15 16:49:00,1.11222,1.11243,1.11222,1.11224,14800000.0
2007-06-15 16:50:00,1.11201,1.11255,1.11179,1.11255,13800000.0
2007-06-15 16:51:00,1.11223,1.11259,1.11216,1.11226,21800000.0
2007-06-15 16:52:00,1.11243,1.11256,1.11205,1.11238,21200000.0
2007-06-15 16:53:00,1.11245,1.11288,1.11237,1.11279,11600000.0
2007-06-15 16:54:00,1.11255,1.11292,1.11252,1.11274,23600000.0
2007-06-15 16:55:00,1.1128,1.1128,1.11243,1.11252,7000000.0
2007-06-15 16:56:00,1.11306,1.1134,1.11276,1.11276,17400000.0
2007-06-15 16:57:00,1.11288,1.11366,1.11264,1.11345,18800000.0
2007-06-15 16:58:00,1.11393,1.11412,1.1133,1.11358,17200000.0
2007-06-15 16:59:00,1.11378,1.11378,1.11321,1.11349,22800000.0
2007-06-15 17:00:00,1.11312,1.11354,1.11292,1.11322,21400000.0
2007-06-15 17:01:00,1.11344,1.11344,1.11308,1.11331,15800000.0
2007-06-15 17:02:00,1.11339,1.11355,1.11314,1.11339,11600000.0
2007-06-15 17:03:00,1.11346,1.11349,1.11324,1.11324,14600000.0
2007-06-15 17:04:00,1.11314,1.11353,1.11309,1.11322,16200000.0
2007-06-15 17:05:00,1.11356,1.11379,1.11335,1.11346,14000000.0
2007-06-15 17:06:00,1.11345,1.11365,1.1132,1.11337,16400000.0
2007-06-15 17:07:00,1.11348,1.11351,1.11295,1.11326,15400000.0
2007-06-15 17:08:00,1.113,1.11345,1.11294,1.11345,17000000.0
2007-06-15 17:09:00,1.1135,1.11368,1.11317,1.11368,14200000.0
2007-06-15 17:10:00,1.11366,1.11403,1.11329,1.1134,28200000.0
2007-06-15 17:11:00,1.11385,1.114,1.11339,1.114,14000000.0
2007-06-15 17:12:00,1.11334,1.11388,1.11321,1.11342,31400000.0
2007-06-15 17:13:00,1.11357,1.11392,1.11334,1.11355,24600000.0
2007-06-15 17:14:00,1.11365,1.11393,1.11365,1.1137,10600000.0
2007-06-15 17:15:00,1.11327,1.11415,1.11323,1.1135,10800000.0
2007-06-15 17:16:00,1.1133,1.11361,1.1133,1.11361,11000000.0
2007-06-15 17:17:00,1.11386,1.11403,1.11363,1.11366,11000000.0
2007-06-15 17:18:00,1.11368,1.11368,1.11328,1.11328,8600000.0
2007-06-15 17:19:00,1.11335,1.11391,1.11315,1.11366,31600000.0
2007-06-15 17:20:00,1.1137,1.11375,1.11334,1.11334,15400000.0
2007-06-15 17:21:00,1.11327,1.1135,1.11295,1.11327,23400000.0
2007-06-15 17:22:00,1.11343,1.11402,1.11343,1.11356,22400000.0
2007-06-15 17:23:00,1.11376,1.11415,1.11373,1.11388,10800000.0
2007-06-15 17:24:00,1.11404,1.11425,1.11352,1.11425,25600000.0
2007-06-15 17:25:00,1.11403,1.11428,1.11365,1.11381,6200000.0
2007-06-15 17:26:00,1.11378,1.11416,1.11349,1.11349,16200000.0
2007-06-15 17:27:00,1.11373,1.11438,1.11373,1.11405,14400000.0
2007-06-15 17:28:00,1.11431,1.11444,1.11416,1.11417,12600000.0
2007-06-15 17:29:00,1.11437,1.11444,1.114,1.11434,27800000.0
2007-06-15 17:30:00,1.11404,1.11471,1.11404,1.11413,12200000.0
2007-06-15 17:31:00,1.11396,1.11448,1.11396,1.11411,33200000.0
2007-06-15 17:32:00,1.114,1.11435,1.114,1.11435,13400000.0
2007-06-15 17:33:00,1.11435,1.11463,1.11433,1.11462,8800000.0
2007-06-15 17:34:00,1.1142,1.11469,1.11393,1.11442,15800000.0
2007-06-15 17:35:00,1.11449,1.11485,1.11429,1.11443,22600000.0
2007-06-15 17:36:00,1.1143,1.11466,1.11411,1.11442,11600000.0
2007-06-15 17:37:00,1.11457,1.11457,1.11382,1.11382,10400000.0
2007-06-15 17:38:00,1.11391,1.11443,1.11378,1.11418,10000000.0
2007-06-15 17:39:00,1.11463,1.11463,1.11397,1.11421,20800000.0
2007-06-15 17:40:00,1.1149,1.1149,1.1147,1.1147,15200000.0
2007-06-15 17:41:00,1.1143,1.11434,1.11383,1.11408,15200000.0
2007-06-15 17:42:00,1.11426,1.11426,1.11374,1.11374,16400000.0
2007-06-15 17:43:00,1.11399,1.11432,1.11383,1.11395,6800000.0
2007-06-15 17:44:00,1.11384,1.11384,1.11384,1.11384,2600000.0
2007-06-15 17:45:00,1.11402,1.11427,1.11345,1.11391,20200000.0
2007-06-15 17:46:00,1.1146,1.1146,1.1144,1.1144,14400000.0
2007-06-15 17:47:00,1.1143,1.1144,1.1143,1.1144,14400000.0
2007-06-15 17:48:00,1.11369,1.11369,1.11344,1.11345,14400000.0
2007-06-15 17:49:00,1.11386,1.11407,1.11377,1.11377,21200000.0
2007-06-15 17:50:00,1.1136,1.11387,1.1136,1.11386,22800000.0
2007-06-15 17:51:00,1.11411,1.11452,1.11394,1.11398,29400000.0
2007-06-15 17:52:00,1.11379,1.11421,1.11361,1.11386,26400000.0
2007-06-15 17:53:00,1.1139,1.11412,1.11346,1.11386,13200000.0
2007-06-15 17:54:00,1.11383,1.11383,1.1135,1.11366,10600000.0
2007-06-15 17:55:00,1.11372,1.114,1.11356,1.11356,18800000.0
2007-06-15 17:56:00,1.11421,1.11421,1.1136,1.11386,8800000.0
2007-06-15 17:57:00,1.11321,1.11386,1.11321,1.11386,17000000.0
2007-06-15 17:58:00,1.11397,1.1142,1.11368,1.11368,23800000.0
2007-06-15 17:59:00,1.11431,1.11431,1.11361,1.11388,19400000.0
2007-06-15 18:00:00,1.11377,1.11386,1.11356,1.11367,11000000.0
2007-06-15 18:01:00,1.11397,1.11412,1.11389,1.11403,7400000.0
2007-06-15 18:02:00,1.11398,1.11428,1.11359,1.11424,13800000.0
2007-06-15 18:03:00,1.11404,1.11415,1.11404,1.11414,30400000.0
2007-06-15 18:04:00,1.11392,1.11441,1.11392,1.11407,16200000.0
2007-06-15 18:05:00,1.11412,1.11412,1.1137,1.11371,13400000.0
2007-06-15 18:06:00,1.11404,1.11435,1.11365,1.11414,19400000.0
2007-06-15 18:07:00,1.11422,1.11422,1.11385,1.11413,20400000.0
2007-06-15 18:08:00,1.11427,1.11449,1.11426,1.1143,11800000.0
2007-06-15 18:09:00,1.11463,1.11463,1.11376,1.11398,24600000.0
2007-06-15 18:10:00,1.11425,1.11448,1.11406,1.11414,24000000.0
2007-06-15 18:11:00,1.11404,1.11451,1.11404,1.11451,17400000.0
2007-06-15 18:12:00,1.1147,1.1147,1.1146,1.1146,21800000.0
2007-06-15 18:13:00,1.11397,1.11398,1.1135,1.11389,21800000.0
2007-06-15 18:14:00,1.1147,1.1147,1.1147,1.1147,18000000.0
2007-06-15 18:15:00,1.11461,1.11461,1.1142,1.1142,18000000.0
2007-06-15 18:16:00,1.11413,1.11456,1.11398,1.11398,8400000.0
2007-06-15 18:17:00,1.11396,1.11405,1.11376,1.11405,20800000.0
2007-06-15 18:18:00,1.11397,1.11407,1.11397,1.11397,4800000.0
2007-06-15 18:19:00,1.11408,1.11457,1.11404,1.11411,18800000.0
2007-06-15 18:20:00,1.1148,1.1148,1.1148,1.1148,17800000.0
2007-06-15 18:21:00,1.11445,1.11445,1.11409,1.11426,17800000.0
2007-06-15 18:22:00,1.11433,1.11461,1.11404,1.1143,26600000.0
2007-06-15 18:23:00,1.11424,1.11475,1.11415,1.11435,18800000.0
2007-06-15 18:24:00,1.11413,1.11429,1.11391,1.11411,12400000.0
2007-06-15 18:25:00,1.11403,1.11444,1.11375,1.11441,26000000.0
2007-06-15 18:26:00,1.11383,1.11391,1.11383,1.11391,2600000.0
2007-06-15 18:27:00,1.1148,1.1148,1.1145,1.1145,12600000.0
2007-06-15 18:28:00,1.11458,1.11458,1.11369,1.11371,12600000.0
2007-06-15 18:30:00,1.1145,1.1146,1.1145,1.1146,20200000.0
2007-06-15 18:32:00,1.11423,1.1147,1.11403,1.11403,20200000.0
2007-06-15 18:33:00,1.11438,1.11438,1.11419,1.11419,2600000.0
2007-06-15 18:34:00,1.1147,1.1147,1.1147,1.1147,10400000.0
2007-06-15 18:35:00,1.1148,1.1148,1.1148,1.1148,10400000.0
2007-06-15 18:37:00,1.11415,1.1144,1.11415,1.11427,10400000.0
2007-06-15 18:38:00,1.11444,1.11459,1.1142,1.11442,25800000.0
2007-06-15 18:39:00,1.11414,1.11462,1.11393,1.11442,11400000.0
2007-06-15 18:40:00,1.11455,1.11476,1.11433,1.11476,28000000.0
2007-06-15 18:41:00,1.1153,1.1154,1.1153,1.1154,28000000.0
2007-06-15 18:42:00,1.11496,1.11496,1.11413,1.11413,28000000.0
2007-06-15 18:43:00,1.11456,1.11478,1.11385,1.11473,20800000.0
2007-06-15 18:44:00,1.1144,1.11442,1.11385,1.11422,24600000.0
2007-06-15 18:45:00,1.11382,1.11416,1.11382,1.11382,21600000.0
2007-06-15 18:46:00,1.11418,1.11418,1.11401,1.11403,14000000.0
2007-06-15 18:47:00,1.11422,1.11449,1.11402,1.11417,13400000.0
2007-06-15 18:48:00,1.11418,1.11455,1.11409,1.11455,25800000.0
2007-06-15 18:49:00,1.11427,1.11455,1.11427,1.11429,16600000.0
2007-06-15 18:50:00,1.11434,1.11477,1.11434,1.11438,5200000.0
2007-06-15 18:51:00,1.1147,1.11497,1.1146,1.11475,14000000.0
2007-06-15 18:52:00,1.11447,1.11482,1.11437,1.11437,10400000.0
2007-06-15 18:53:00,1.11469,1.11469,1.11418,1.11436,17400000.0
2007-06-15 18:54:00,1.11423,1.11473,1.1141,1.11441,14200000.0
2007-06-15 18:55:00,1.11416,1.11442,1.11416,1.1142,9000000.0
2007-06-15 18:56:00,1.114,1.11442,1.114,1.11403,8400000.0
2007-06-15 18:57:00,1.1147,1.1147,1.1146,1.1146,8400000.0
2007-06-15 18:58:00,1.1147,1.1147,1.1147,1.1147,8400000.0
2007-06-15 18:59:00,1.11412,1.11412,1.11367,1.11367,8400000.0
2007-06-15 19:00:00,1.1144,1.1144,1.1141,1.1141,5200000.0
2007-06-15 19:01:00,1.11354,1.11376,1.11353,1.11353,5200000.0
2007-06-15 19:02:00,1.11365,1.11402,1.1133,1.11342,9800000.0
2007-06-15 19:03:00,1.11337,1.11381,1.11331,1.11365,22200000.0
2007-06-15 19:04:00,1.11391,1.11391,1.11302,1.11371,22400000.0
2007-06-15 19:05:00,1.1137,1.11382,1.11341,1.11356,11400000.0
2007-06-15 19:06:00,1.11416,1.11416,1.11366,1.114,12400000.0
2007-06-15 19:07:00,1.1143,1.1143,1.1143,1.1143,9400000.0
2007-06-15 19:08:00,1.1144,1.1144,1.1143,1.1144,9400000.0
2007-06-15 19:09:00,1.11403,1.11411,1.11403,1.11411,9400000.0
2007-06-15 19:10:00,1.114,1.11429,1.11379,1.11414,11800000.0
2007-06-15 19:11:00,1.11423,1.11436,1.11415,1.11415,18200000.0
2007-06-15 19:12:00,1.11394,1.11416,1.11354,1.11374,29400000.0
2007-06-15 19:13:00,1.11364,1.11401,1.1136,1.11372,23000000.0
2007-06-15 19:14:00,1.11374,1.11412,1.11374,1.11376,13800000.0
2007-06-15 19:15:00,1.1144,1.1144,1.1144,1.1144,6200000.0
2007-06-15 19:16:00,1.11389,1.114,1.11386,1.11386,6200000.0
2007-06-15 19:17:00,1.11359,1.11405,1.11359,1.11362,17800000.0
2007-06-15 19:18:00,1.11353,1.11401,1.11343,1.11401,17600000.0
2007-06-15 19:19:00,1.1139,1.1139,1.11337,1.11356,9400000.0
2007-06-15 19:20:00,1.1137,1.11401,1.11361,1.11371,13400000.0
2007-06-15 19:21:00,1.11344,1.11368,1.11331,1.11347,18400000.0
2007-06-15 19:22:00,1.11348,1.11381,1.11324,1.11381,17200000.0
2007-06-15 19:23:00,1.1133,1.11355,1.11288,1.11355,14400000.0
2007-06-15 19:24:00,1.1135,1.11358,1.1135,1.11358,4200000.0
2007-06-15 19:25:00,1.11412,1.11418,1.11375,1.11388,14800000.0
2007-06-15 19:26:00,1.1143,1.1143,1.1142,1.1142,13000000.0
2007-06-15 19:27:00,1.11403,1.11403,1.11329,1.11364,13000000.0
2007-06-15 19:28:00,1.11322,1.11389,1.11322,1.11366,8000000.0
2007-06-15 19:29:00,1.11386,1.114,1.11371,1.11395,11600000.0
2007-06-15 19:30:00,1.11405,1.11423,1.11389,1.11411,10000000.0
2007-06-15 19:31:00,1.11361,1.11409,1.11361,1.11392,28800000.0
2007-06-15 19:32:00,1.11449,1.11449,1.1139,1.11421,11600000.0
2007-06-15 19:33:00,1.11428,1.11463,1.11396,1.11424,17800000.0
2007-06-15 19:35:00,1.1141,1.11445,1.11389,1.11392,20400000.0
2007-06-15 19:36:00,1.11386,1.11386,1.1134,1.1135,11600000.0
2007-06-15 19:37:00,1.1143,1.1144,1.1143,1.1144,4200000.0
2007-06-15 19:38:00,1.11389,1.11389,1.11362,1.11363,4200000.0
2007-06-15 19:39:00,1.11375,1.1143,1.11375,1.11396,8400000.0
2007-06-15 19:40:00,1.1146,1.1146,1.1145,1.1145,3200000.0
2007-06-15 19:41:00,1.11407,1.11407,1.11403,1.11403,3200000.0
2007-06-15 19:42:00,1.1145,1.1145,1.1144,1.1144,8400000.0
2007-06-15 19:43:00,1.11392,1.11408,1.11385,1.11385,8400000.0
2007-06-15 19:44:00,1.1144,1.1144,1.1144,1.1144,10600000.0
2007-06-15 19:45:00,1.11369,1.11408,1.11368,1.11379,10600000.0
2007-06-15 19:46:00,1.1144,1.1144,1.1143,1.1144,21000000.0
2007-06-15 19:48:00,1.11405,1.11421,1.11385,1.11385,21000000.0
2007-06-15 19:49:00,1.11409,1.11409,1.1138,1.11399,7400000.0
2007-06-15 19:50:00,1.11418,1.11418,1.11369,1.11411,11400000.0
2007-06-15 19:51:00,1.11402,1.11428,1.11362,1.11428,10000000.0
2007-06-15 19:52:00,1.11395,1.11448,1.11392,1.11392,13200000.0
2007-06-15 19:54:00,1.11378,1.11422,1.11378,1.11401,10000000.0
2007-06-15 19:55:00,1.11413,1.11414,1.11386,1.11386,12400000.0
2007-06-15 19:56:00,1.11404,1.11455,1.11401,1.11401,10200000.0
2007-06-15 19:57:00,1.11407,1.1141,1.11395,1.1141,8000000.0
2007-06-15 19:58:00,1.11403,1.11409,1.11353,1.11389,16600000.0
2007-06-15 19:59:00,1.11404,1.11404,1.11381,1.11403,17600000.0
2007-06-15 20:00:00,1.1147,1.1147,1.1145,1.1145,8400000.0
2007-06-15 20:01:00,1.114,1.1143,1.11393,1.11426,8400000.0
2007-06-15 20:02:00,1.11427,1.11431,1.11421,1.11421,8000000.0
2007-06-15 20:03:00,1.11434,1.11463,1.11398,1.1144,22800000.0
2007-06-15 20:04:00,1.115,1.115,1.115,1.115,15600000.0
2007-06-15 20:05:00,1.1149,1.1149,1.1149,1.1149,15600000.0
2007-06-15 20:06:00,1.11469,1.11472,1.11452,1.11453,15600000.0
2007-06-15 20:07:00,1.11456,1.11489,1.11456,1.11466,10200000.0
2007-06-15 20:08:00,1.11446,1.11466,1.11425,1.11428,17200000.0
2007-06-15 20:09:00,1.11452,1.1146,1.11422,1.1146,20400000.0
2007-06-15 20:10:00,1.1149,1.1149,1.1149,1.1149,10000000.0
2007-06-15 20:11:00,1.11429,1.11478,1.11426,1.11478,10000000.0
2007-06-15 20:12:00,1.11495,1.11495,1.11459,1.11483,13600000.0
2007-06-15 20:13:00,1.11442,1.11477,1.11442,1.11473,14200000.0
2007-06-15 20:14:00,1.11453,1.11453,1.11437,1.11437,9200000.0
2007-06-15 20:15:00,1.1148,1.1148,1.11442,1.11477,12800000.0
2007-06-15 20:16:00,1.11464,1.11464,1.11447,1.11461,9800000.0
2007-06-15 20:17:00,1.11464,1.11466,1.11454,1.11464,11800000.0
2007-06-15 20:18:00,1.11489,1.11528,1.11483,1.11494,17200000.0
2007-06-15 20:19:00,1.11485,1.11508,1.11481,1.11487,12400000.0
2007-06-15 20:20:00,1.11475,1.11525,1.11443,1.11462,22800000.0
2007-06-15 20:21:00,1.11455,1.11473,1.11455,1.11466,21400000.0
2007-06-15 20:22:00,1.11468,1.11494,1.11459,1.11459,10400000.0
2007-06-15 20:23:00,1.11461,1.11509,1.11458,1.11509,7400000.0
2007-06-15 20:24:00,1.11524,1.11524,1.11467,1.11467,12200000.0
2007-06-15 20:25:00,1.1153,1.1154,1.1152,1.1154,15400000.0
2007-06-15 20:26:00,1.1148,1.1148,1.11418,1.11433,15400000.0
2007-06-15 20:27:00,1.11469,1.11479,1.11427,1.1144,11600000.0
2007-06-15 20:28:00,1.1152,1.1152,1.1148,1.115,3600000.0
2007-06-15 20:29:00,1.11455,1.11473,1.11455,1.11473,3600000.0
2007-06-15 20:30:00,1.1146,1.11498,1.11439,1.11439,18000000.0
2007-06-15 20:31:00,1.1155,1.1155,1.1153,1.1154,4800000.0
2007-06-15 20:32:00,1.11472,1.11495,1.11472,1.11495,4800000.0
2007-06-15 20:33:00,1.11506,1.11506,1.11491,1.11491,4800000.0
2007-06-15 20:34:00,1.11489,1.11508,1.11487,1.11508,10400000.0
2007-06-15 20:35:00,1.11542,1.11554,1.11542,1.11554,2600000.0
2007-06-15 20:36:00,1.11529,1.11616,1.11529,1.11616,8000000.0
2007-06-15 20:37:00,1.1161,1.1162,1.1161,1.1162,8800000.0
2007-06-15 20:38:00,1.11578,1.11584,1.11575,1.11582,8800000.0
2007-06-15 20:39:00,1.1161,1.1162,1.1161,1.1162,11400000.0
2007-06-15 20:40:00,1.11592,1.11611,1.1157,1.11581,11400000.0
2007-06-15 20:41:00,1.11562,1.11606,1.11561,1.11561,13000000.0
2007-06-15 20:42:00,1.11558,1.11559,1.11474,1.11474,12200000.0
2007-06-15 20:43:00,1.11541,1.11606,1.11541,1.11606,3200000.0
2007-06-15 20:44:00,1.11573,1.11585,1.11568,1.11571,9200000.0
2007-06-15 20:45:00,1.116,1.116,1.116,1.116,24000000.0
2007-06-15 20:46:00,1.11587,1.11597,1.11527,1.11579,24000000.0
2007-06-15 20:47:00,1.11601,1.11601,1.11564,1.11589,13800000.0
2007-06-15 20:48:00,1.11566,1.11572,1.1155,1.11572,4800000.0
2007-06-15 20:49:00,1.11566,1.11592,1.11559,1.11572,22600000.0
2007-06-15 20:50:00,1.11537,1.1164,1.11537,1.1164,18800000.0
2007-06-15 20:51:00,1.11582,1.11619,1.11582,1.11619,5800000.0
2007-06-15 20:52:00,1.11592,1.11609,1.11592,1.11609,11600000.0
2007-06-15 20:53:00,1.1164,1.1167,1.1164,1.1164,10200000.0
2007-06-15 20:54:00,1.11569,1.11587,1.11539,1.11575,10200000.0
2007-06-15 20:55:00,1.11575,1.11583,1.1156,1.11567,13000000.0
2007-06-15 20:56:00,1.11598,1.11598,1.11552,1.11559,15400000.0
2007-06-15 20:57:00,1.11566,1.1162,1.11557,1.11562,18200000.0
2007-06-15 20:58:00,1.11583,1.11597,1.11569,1.11569,17600000.0
2007-06-15 20:59:00,1.11574,1.11613,1.11574,1.11613,12800000.0
2007-06-15 21:00:00,1.11596,1.11596,1.11531,1.11569,15600000.0
2007-06-15 21:01:00,1.11558,1.11591,1.11558,1.11591,13000000.0
2007-06-15 21:02:00,1.1156,1.11577,1.11516,1.11516,10600000.0
2007-06-15 21:03:00,1.11541,1.11563,1.1152,1.1152,12400000.0
2007-06-15 21:04:00,1.1158,1.1158,1.1158,1.1158,24400000.0
2007-06-15 21:05:00,1.11513,1.11526,1.11501,1.11518,24400000.0
2007-06-15 21:06:00,1.11532,1.1158,1.11496,1.11533,15200000.0
2007-06-15 21:07:00,1.1158,1.1158,1.1158,1.1158,15000000.0
2007-06-15 21:08:00,1.1159,1.1159,1.1158,1.1158,15000000.0
2007-06-15 21:09:00,1.1161,1.1161,1.116,1.116,15000000.0
2007-06-15 21:10:00,1.1159,1.1159,1.1159,1.1159,15000000.0
2007-06-15 21:11:00,1.116,1.116,1.1159,1.1159,15000000.0
2007-06-15 21:12:00,1.11531,1.11558,1.11518,1.11558,15000000.0
2007-06-15 21:13:00,1.11542,1.11585,1.1154,1.11556,21800000.0
2007-06-15 21:14:00,1.11543,1.11551,1.11543,1.11551,9600000.0
2007-06-15 21:15:00,1.11522,1.1158,1.11522,1.11524,21800000.0
2007-06-15 21:16:00,1.11489,1.11521,1.11483,1.11483,8800000.0
2007-06-15 21:17:00,1.11475,1.11488,1.11465,1.11477,18400000.0
2007-06-15 21:18:00,1.11486,1.11489,1.11486,1.11487,10800000.0
2007-06-15 21:19:00,1.11467,1.11532,1.11467,1.11532,2600000.0
2007-06-15 21:20:00,1.1147,1.11518,1.11403,1.11448,10600000.0
2007-06-15 21:21:00,1.11471,1.11471,1.11425,1.11425,15200000.0
2007-06-15 21:22:00,1.1148,1.1148,1.1148,1.1148,12600000.0
2007-06-15 21:23:00,1.11414,1.11494,1.11411,1.11446,12600000.0
2007-06-15 21:24:00,1.115,1.115,1.1147,1.1147,6200000.0
2007-06-15 21:25:00,1.11432,1.11432,1.11432,1.11432,6200000.0
2007-06-15 21:26:00,1.115,1.115,1.1148,1.1148,3600000.0
2007-06-15 21:27:00,1.1142,1.1142,1.11378,1.11378,3600000.0
2007-06-15 21:28:00,1.11422,1.11451,1.11394,1.11421,22400000.0
2007-06-15 21:29:00,1.1148,1.1148,1.1148,1.1148,14800000.0
2007-06-15 21:30:00,1.1146,1.1146,1.1146,1.1146,14800000.0
2007-06-15 21:31:00,1.11384,1.11437,1.11357,1.1143,14800000.0
2007-06-15 21:32:00,1.11443,1.11443,1.11393,1.11411,19000000.0
2007-06-15 21:33:00,1.11408,1.11436,1.11408,1.11436,4200000.0
2007-06-15 21:34:00,1.11434,1.11461,1.11417,1.11426,11800000.0
2007-06-15 21:35:00,1.11412,1.11449,1.11403,1.11449,12600000.0
2007-06-15 21:36:00,1.11422,1.11448,1.11422,1.1144,16000000.0
2007-06-15 21:37:00,1.11493,1.11493,1.11418,1.11418,9800000.0
2007-06-15 21:38:00,1.11409,1.11446,1.11366,1.11398,22200000.0
2007-06-15 21:39:00,1.11434,1.11434,1.11398,1.11414,11400000.0
2007-06-15 21:40:00,1.11398,1.11407,1.11365,1.11406,12200000.0
2007-06-15 21:41:00,1.1148,1.1148,1.1148,1.1148,5800000.0
2007-06-15 21:42:00,1.1149,1.1149,1.1148,1.1148,5800000.0
2007-06-15 21:43:00,1.11412,1.11427,1.11412,1.11413,5800000.0
2007-06-15 21:44:00,1.11403,1.11443,1.11403,1.11435,6200000.0
2007-06-15 21:45:00,1.1149,1.1149,1.1149,1.1149,3000000.0
2007-06-15 21:46:00,1.1148,1.1148,1.1148,1.1148,3000000.0
2007-06-15 21:48:00,1.1149,1.1149,1.1148,1.1148,3000000.0
2007-06-15 21:49:00,1.1149,1.1149,1.1147,1.1147,3000000.0
2007-06-15 21:50:00,1.115,1.1152,1.115,1.1152,3000000.0
2007-06-15 21:51:00,1.1151,1.1154,1.115,1.115,3000000.0
2007-06-15 21:52:00,1.11449,1.11472,1.11424,1.11424,3000000.0
2007-06-15 21:53:00,1.11423,1.11447,1.11423,1.11434,13400000.0
2007-06-15 21:54:00,1.11435,1.11473,1.11411,1.11453,22800000.0
2007-06-15 21:55:00,1.1147,1.11475,1.11436,1.11462,13800000.0
2007-06-15 21:57:00,1.11429,1.11449,1.1142,1.11433,20200000.0
2007-06-15 21:58:00,1.11416,1.11458,1.11401,1.1143,11400000.0
2007-06-15 21:59:00,1.11442,1.11466,1.11435,1.11466,9200000.0
2007-06-15 22:00:00,1.11449,1.11453,1.11429,1.11453,6400000.0
2007-06-15 22:01:00,1.11427,1.11458,1.11401,1.11401,14800000.0
2007-06-15 22:02:00,1.11434,1.11462,1.11409,1.11462,12400000.0
2007-06-15 22:03:00,1.115,1.115,1.1149,1.115,20600000.0
2007-06-15 22:04:00,1.1148,1.1148,1.1148,1.1148,20600000.0
2007-06-15 22:05:00,1.1147,1.1149,1.1147,1.1149,20600000.0
2007-06-15 22:06:00,1.11423,1.11454,1.11406,1.11431,20600000.0
2007-06-15 22:07:00,1.11467,1.11467,1.11402,1.11421,7200000.0
2007-06-15 22:08:00,1.11387,1.11387,1.11381,1.11381,13200000.0
2007-06-15 22:09:00,1.1146,1.1146,1.1144,1.1144,10400000.0
2007-06-15 22:11:00,1.11403,1.11432,1.11372,1.11413,10400000.0
2007-06-15 22:12:00,1.11419,1.11424,1.11394,1.11424,8200000.0
2007-06-15 22:13:00,1.11436,1.11436,1.11417,1.11417,4000000.0
2007-06-15 22:14:00,1.11441,1.11472,1.11435,1.11448,9600000.0
2007-06-15 22:15:00,1.11423,1.1145,1.11409,1.11409,7400000.0
2007-06-15 22:16:00,1.1147,1.1147,1.1147,1.1147,20200000.0
2007-06-15 22:17:00,1.1146,1.1147,1.1146,1.1147,20200000.0
2007-06-15 22:18:00,1.11395,1.11442,1.11395,1.11428,20200000.0
2007-06-15 22:19:00,1.1152,1.1152,1.115,1.115,6400000.0
2007-06-15 22:20:00,1.11436,1.11436,1.11413,1.11413,6400000.0
2007-06-15 22:21:00,1.11411,1.11436,1.11411,1.11419,6200000.0
2007-06-15 22:22:00,1.11422,1.11427,1.11398,1.11423,4600000.0
2007-06-15 22:23:00,1.1147,1.1148,1.1147,1.1148,28200000.0
2007-06-15 22:24:00,1.1149,1.1149,1.1148,1.1148,28200000.0
2007-06-15 22:25:00,1.11421,1.1143,1.11411,1.11411,28200000.0
2007-06-15 22:26:00,1.11416,1.11424,1.11392,1.11416,16400000.0
2007-06-15 22:27:00,1.1148,1.1149,1.1148,1.1149,12800000.0
2007-06-15 22:29:00,1.115,1.115,1.115,1.115,12800000.0
2007-06-15 22:30:00,1.1148,1.1149,1.1148,1.1148,12800000.0
2007-06-15 22:31:00,1.1149,1.1149,1.1149,1.1149,12800000.0
2007-06-15 22:32:00,1.115,1.115,1.115,1.115,12800000.0
2007-06-15 22:33:00,1.11441,1.11441,1.11414,1.11426,12800000.0
2007-06-15 22:34:00,1.1149,1.1149,1.1149,1.1149,4400000.0
2007-06-15 22:35:00,1.11428,1.11476,1.11428,1.11476,4400000.0
2007-06-15 22:36:00,1.115,1.115,1.1146,1.1146,15400000.0
2007-06-15 22:37:00,1.1151,1.1151,1.1148,1.1151,15400000.0
2007-06-15 22:38:00,1.11434,1.11479,1.11434,1.11473,15400000.0
2007-06-15 22:40:00,1.11442,1.11472,1.11429,1.11438,9400000.0
2007-06-15 22:41:00,1.11443,1.11504,1.11443,1.11444,17800000.0
2007-06-15 22:42:00,1.11422,1.11422,1.11412,1.11412,4000000.0
2007-06-15 22:43:00,1.11447,1.11463,1.11411,1.11434,22200000.0
2007-06-15 22:44:00,1.11453,1.11458,1.11429,1.11447,9200000.0
2007-06-15 22:46:00,1.11423,1.11459,1.1141,1.1141,6800000.0
2007-06-15 22:47:00,1.1141,1.11432,1.11395,1.11424,13000000.0
2007-06-15 22:48:00,1.1149,1.1149,1.1148,1.1148,21200000.0
2007-06-15 22:49:00,1.11459,1.11459,1.11425,1.11428,21200000.0
2007-06-15 22:50:00,1.1152,1.1152,1.1148,1.1149,14000000.0
2007-06-15 22:51:00,1.11416,1.1144,1.11416,1.11421,14000000.0
2007-06-15 22:52:00,1.11415,1.11426,1.11397,1.11426,14800000.0
2007-06-15 22:53:00,1.11407,1.11438,1.11403,1.11411,14800000.0
2007-06-15 22:54:00,1.11397,1.11403,1.11375,1.11403,8400000.0
2007-06-15 22:55:00,1.11399,1.11432,1.11372,1.11413,9400000.0
2007-06-15 22:56:00,1.11412,1.11452,1.11395,1.11452,4200000.0
2007-06-15 22:57:00,1.11428,1.11458,1.11418,1.11456,12400000.0
2007-06-15 22:58:00,1.11438,1.11438,1.11413,1.11413,7800000.0
2007-06-15 22:59:00,1.11372,1.11428,1.11364,1.11364,18600000.0
2007-06-17 23:00:00,1.11785,1.11815,1.11764,1.11793,19000000.0
2007-06-17 23:01:00,1.11808,1.11808,1.11779,1.1178,12800000.0
2007-06-17 23:02:00,1.11773,1.11773,1.11728,1.11739,14800000.0
2007-06-17 23:03:00,1.11805,1.11853,1.11765,1.11766,16800000.0
2007-06-17 23:04:00,1.11751,1.11776,1.11725,1.11746,28200000.0
2007-06-17 23:05:00,1.11779,1.11783,1.11772,1.11774,17000000.0
2007-06-17 23:06:00,1.11743,1.11787,1.11699,1.11755,19000000.0
2007-06-17 23:07:00,1.11769,1.11794,1.11764,1.11794,10000000.0
2007-06-17 23:08:00,1.11832,1.11845,1.11794,1.11794,17400000.0
2007-06-17 23:09:00,1.11836,1.11881,1.11835,1.11835,10000000.0
2007-06-17 23:10:00,1.11881,1.11881,1.11845,1.11845,4200000.0
2007-06-17 23:11:00,1.11872,1.11887,1.11824,1.11887,18600000.0
2007-06-17 23:12:00,1.11792,1.11884,1.11792,1.11861,16000000.0
2007-06-17 23:13:00,1.11848,1.11866,1.11838,1.11851,15800000.0
2007-06-17 23:14:00,1.11846,1.11846,1.11828,1.11828,11400000.0
2007-06-17 23:15:00,1.11847,1.11866,1.11836,1.11841,17800000.0
2007-06-17 23:16:00,1.11855,1.11892,1.11848,1.11848,10400000.0
2007-06-17 23:18:00,1.11822,1.11869,1.11822,1.11861,3600000.0
2007-06-17 23:19:00,1.11916,1.11916,1.11883,1.11883,4000000.0
2007-06-17 23:20:00,1.11856,1.11856,1.11821,1.11854,12200000.0
2007-06-17 23:21:00,1.1185,1.11877,1.11849,1.11849,21800000.0
2007-06-17 23:22:00,1.11843,1.11884,1.11843,1.11849,10600000.0
2007-06-17 23:23:00,1.11868,1.11868,1.11837,1.11842,15400000.0
2007-06-17 23:25:00,1.11828,1.11877,1.11828,1.11877,10400000.0
2007-06-17 23:26:00,1.11891,1.11922,1.11856,1.11856,17800000.0
2007-06-17 23:27:00,1.11888,1.11888,1.11858,1.1187,18600000.0
2007-06-17 23:28:00,1.11855,1.11875,1.1183,1.11875,4800000.0
2007-06-17 23:29:00,1.11833,1.11852,1.11791,1.11791,8400000.0
2007-06-17 23:30:00,1.11862,1.11873,1.11858,1.11858,8200000.0
2007-06-17 23:31:00,1.11895,1.11903,1.11851,1.11867,8800000.0
2007-06-17 23:32:00,1.11818,1.11837,1.11805,1.11824,17600000.0
2007-06-17 23:33:00,1.11876,1.1189,1.11847,1.11847,17800000.0
2007-06-17 23:34:00,1.11862,1.11876,1.11862,1.1187,10800000.0
2007-06-17 23:35:00,1.11851,1.11887,1.11845,1.11849,20800000.0
2007-06-17 23:36:00,1.11877,1.11877,1.11849,1.11852,7400000.0
2007-06-17 23:37:00,1.11863,1.11863,1.11857,1.11857,3400000.0
2007-06-17 23:38:00,1.11861,1.11861,1.11811,1.11825,10800000.0
2007-06-17 23:39:00,1.11811,1.11837,1.11811,1.11835,8200000.0
2007-06-17 23:43:00,1.1181,1.11859,1.11797,1.11859,12400000.0
2007-06-17 23:44:00,1.11804,1.11854,1.11804,1.11814,12400000.0
2007-06-17 23:45:00,1.11849,1.11859,1.11763,1.11763,15200000.0
2007-06-17 23:46:00,1.11776,1.11814,1.11776,1.11788,9200000.0
2007-06-17 23:47:00,1.11804,1.11832,1.11756,1.11778,25400000.0
2007-06-17 23:48:00,1.11784,1.11857,1.11784,1.11818,6800000.0
2007-06-17 23:49:00,1.11846,1.11873,1.11836,1.11836,16800000.0
2007-06-17 23:50:00,1.11871,1.11871,1.11834,1.11834,12200000.0
2007-06-17 23:51:00,1.11832,1.11857,1.11832,1.11834,8400000.0
2007-06-17 23:52:00,1.11817,1.11817,1.11781,1.11799,16200000.0
2007-06-17 23:53:00,1.11778,1.11788,1.11731,1.11788,10800000.0
2007-06-17 23:55:00,1.11798,1.118,1.11761,1.11786,16800000.0
2007-06-17 23:56:00,1.11794,1.11794,1.11741,1.11767,4600000.0
2007-06-17 23:57:00,1.11763,1.11794,1.11743,1.11759,17200000.0
2007-06-17 23:58:00,1.11762,1.11801,1.11762,1.118,10600000.0
2007-06-18 00:00:00,1.11753,1.11768,1.1175,1.11768,15400000.0
2007-06-18 00:01:00,1.11776,1.11785,1.1174,1.1174,17400000.0
2007-06-18 00:02:00,1.11785,1.11786,1.11749,1.11777,6200000.0
2007-06-18 00:03:00,1.11801,1.11801,1.11739,1.11745,19800000.0
2007-06-18 00:04:00,1.11765,1.11766,1.11756,1.11766,5000000.0
2007-06-18 00:05:00,1.11764,1.11804,1.11754,1.11754,10000000.0
2007-06-18 00:06:00,1.1183,1.1183,1.1183,1.1183,22400000.0
2007-06-18 00:07:00,1.11799,1.11799,1.11756,1.11792,22400000.0
2007-06-18 00:08:00,1.11786,1.11786,1.11721,1.11739,18200000.0
2007-06-18 00:09:00,1.11772,1.11775,1.11752,1.11752,17200000.0
2007-06-18 00:10:00,1.11723,1.11824,1.11723,1.11762,16600000.0
2007-06-18 00:11:00,1.11809,1.11809,1.11723,1.11753,26200000.0
2007-06-18 00:12:00,1.11678,1.11716,1.11667,1.11682,8800000.0
2007-06-18 00:13:00,1.11698,1.11723,1.11698,1.11723,2000000.0
2007-06-18 00:14:00,1.11731,1.11778,1.11731,1.11755,10200000.0
2007-06-18 00:15:00,1.11729,1.1179,1.11729,1.11738,21600000.0
2007-06-18 00:16:00,1.1175,1.1175,1.11721,1.11741,23600000.0
2007-06-18 00:18:00,1.11647,1.11647,1.11437,1.11437,6600000.0
2007-06-18 00:20:00,1.11355,1.11696,1.11355,1.11696,15000000.0
2007-06-18 00:21:00,1.11713,1.11752,1.11713,1.11716,14400000.0
2007-06-18 00:22:00,1.1174,1.11757,1.11724,1.11746,8200000.0
2007-06-18 00:23:00,1.11739,1.11742,1.11727,1.11733,8400000.0
2007-06-18 00:25:00,1.1179,1.1179,1.1179,1.1179,22400000.0
2007-06-18 00:26:00,1.11771,1.11771,1.1173,1.11759,22400000.0
2007-06-18 00:28:00,1.11719,1.11797,1.11719,1.11741,17400000.0
2007-06-18 00:29:00,1.11734,1.11833,1.11725,1.11833,17200000.0
2007-06-18 00:30:00,1.11828,1.11855,1.11786,1.11855,15000000.0
2007-06-18 00:31:00,1.11812,1.11823,1.11773,1.11773,6800000.0
2007-06-18 00:32:00,1.11792,1.11853,1.11771,1.11814,13800000.0
2007-06-18 00:33:00,1.11827,1.11827,1.11771,1.11771,14200000.0
2007-06-18 00:34:00,1.11769,1.11825,1.11769,1.11825,13000000.0
2007-06-18 00:35:00,1.11771,1.11833,1.11771,1.11792,11600000.0
2007-06-18 00:36:00,1.11811,1.11811,1.11788,1.11788,2600000.0
2007-06-18 00:37:00,1.11803,1.1182,1.11748,1.1182,10600000.0
2007-06-18 00:38:00,1.11765,1.11765,1.11742,1.11749,9000000.0
2007-06-18 00:39:00,1.11783,1.11783,1.11769,1.11769,2600000.0
2007-06-18 00:40:00,1.11759,1.11833,1.11759,1.11804,12600000.0
2007-06-18 00:41:00,1.11795,1.11808,1.11783,1.11803,17000000.0
2007-06-18 00:42:00,1.11783,1.11812,1.11773,1.11773,33600000.0
2007-06-18 00:43:00,1.11769,1.11802,1.11739,1.11739,12200000.0
2007-06-18 00:44:00,1.11773,1.11773,1.11771,1.11771,6200000.0
2007-06-18 00:45:00,1.11755,1.11764,1.11741,1.11764,13600000.0
2007-06-18 00:47:00,1.1181,1.1182,1.1181,1.1181,14000000.0
2007-06-18 00:48:00,1.1182,1.1182,1.118,1.1181,14000000.0
2007-06-18 00:49:00,1.11751,1.11751,1.11732,1.11737,14000000.0
2007-06-18 00:50:00,1.11754,1.11794,1.11734,1.11771,32800000.0
2007-06-18 00:51:00,1.11772,1.11772,1.11674,1.11725,21000000.0
2007-06-18 00:52:00,1.11708,1.11764,1.11706,1.11753,18400000.0
2007-06-18 00:53:00,1.11734,1.11769,1.11713,1.11734,21800000.0
2007-06-18 00:54:00,1.11723,1.11723,1.11693,1.11703,12400000.0
2007-06-18 00:55:00,1.11681,1.11727,1.11675,1.11705,24600000.0
2007-06-18 00:56:00,1.11724,1.11743,1.11675,1.11722,11600000.0
2007-06-18 00:57:00,1.11746,1.11748,1.11732,1.11742,7200000.0
2007-06-18 00:58:00,1.11736,1.11807,1.11731,1.11763,18400000.0
2007-06-18 00:59:00,1.11752,1.11832,1.11745,1.11745,8400000.0
2007-06-18 01:00:00,1.11782,1.11841,1.11782,1.1181,22000000.0
2007-06-18 01:01:00,1.11783,1.11807,1.11783,1.11807,10000000.0
2007-06-18 01:02:00,1.11797,1.11824,1.11784,1.11795,23600000.0
2007-06-18 01:03:00,1.11778,1.1182,1.11762,1.11762,15400000.0
2007-06-18 01:04:00,1.11782,1.11811,1.11763,1.11793,23600000.0
2007-06-18 01:05:00,1.11793,1.11814,1.11782,1.11805,27200000.0
2007-06-18 01:06:00,1.11746,1.11772,1.11719,1.11719,23400000.0
2007-06-18 01:07:00,1.11772,1.11811,1.11772,1.11805,11400000.0
2007-06-18 01:08:00,1.1176,1.11776,1.11743,1.11743,11600000.0
2007-06-18 01:09:00,1.11786,1.11786,1.11731,1.11783,9000000.0
2007-06-18 01:10:00,1.118,1.1182,1.118,1.1182,9600000.0
2007-06-18 01:11:00,1.1176,1.11803,1.11747,1.11803,9600000.0
2007-06-18 01:12:00,1.11704,1.11782,1.11704,1.11745,17400000.0
2007-06-18 01:13:00,1.11742,1.11801,1.11735,1.1176,10200000.0
2007-06-18 01:14:00,1.11749,1.11759,1.11707,1.1174,22800000.0
2007-06-18 01:15:00,1.11762,1.11772,1.11735,1.11747,29000000.0
2007-06-18 01:16:00,1.11719,1.11763,1.11701,1.1172,13200000.0
2007-06-18 01:17:00,1.1177,1.1177,1.1177,1.1177,10800000.0
2007-06-18 01:18:00,1.11748,1.11748,1.11694,1.11729,10800000.0
2007-06-18 01:19:00,1.1178,1.1178,1.1177,1.1177,12800000.0
2007-06-18 01:20:00,1.11741,1.11792,1.1174,1.11742,12800000.0
2007-06-18 01:21:00,1.11768,1.11796,1.11735,1.11796,19600000.0
2007-06-18 01:22:00,1.11781,1.11806,1.11756,1.11802,27400000.0
2007-06-18 01:23:00,1.11816,1.11828,1.11803,1.11803,14600000.0
2007-06-18 01:25:00,1.11779,1.11818,1.11756,1.11818,13800000.0
2007-06-18 01:26:00,1.11814,1.11814,1.11784,1.11812,13600000.0
2007-06-18 01:27:00,1.11816,1.11853,1.11789,1.11789,7400000.0
2007-06-18 01:28:00,1.11808,1.11835,1.11806,1.11808,27800000.0
2007-06-18 01:29:00,1.11803,1.11831,1.11784,1.11802,21000000.0
2007-06-18 01:30:00,1.11782,1.11849,1.11782,1.11849,10800000.0
2007-06-18 01:31:00,1.11811,1.11811,1.11753,1.11753,13800000.0
2007-06-18 01:33:00,1.1177,1.11776,1.1177,1.11776,3200000.0
2007-06-18 01:34:00,1.11805,1.11806,1.11773,1.11773,20000000.0
2007-06-18 01:35:00,1.11779,1.11824,1.11776,1.11784,21400000.0
2007-06-18 01:36:00,1.1184,1.1184,1.1183,1.1183,10600000.0
2007-06-18 01:37:00,1.11792,1.11794,1.11792,1.11794,10600000.0
2007-06-18 01:38:00,1.11794,1.11802,1.11775,1.11787,13800000.0
2007-06-18 01:39:00,1.11807,1.11819,1.11781,1.11819,7200000.0
2007-06-18 01:40:00,1.11781,1.11781,1.11718,1.11737,13600000.0
2007-06-18 01:41:00,1.11759,1.11799,1.1175,1.11799,24000000.0
2007-06-18 01:42:00,1.11759,1.11759,1.11725,1.11726,27000000.0
2007-06-18 01:43:00,1.1175,1.1178,1.1175,1.1176,29800000.0
2007-06-18 01:44:00,1.11782,1.11782,1.117,1.11702,29800000.0
2007-06-18 01:45:00,1.11731,1.11735,1.11702,1.11725,11800000.0
2007-06-18 01:46:00,1.11707,1.11758,1.11707,1.11738,13800000.0
2007-06-18 01:47:00,1.11739,1.11779,1.11733,1.11779,6600000.0
2007-06-18 01:48:00,1.11745,1.1177,1.11733,1.11756,26800000.0
2007-06-18 01:49:00,1.1175,1.1176,1.1175,1.1175,16400000.0
2007-06-18 01:50:00,1.11713,1.1173,1.11688,1.11715,16400000.0
2007-06-18 01:51:00,1.11716,1.11754,1.1171,1.11711,10000000.0
2007-06-18 01:52:00,1.11711,1.11727,1.11701,1.11704,16800000.0
2007-06-18 01:53:00,1.11709,1.11737,1.11695,1.11737,23400000.0
2007-06-18 01:54:00,1.11716,1.11716,1.11675,1.1169,18800000.0
2007-06-18 01:55:00,1.117,1.11759,1.11673,1.11757,18800000.0
2007-06-18 01:56:00,1.11745,1.1176,1.11745,1.1176,7600000.0
2007-06-18 01:57:00,1.11747,1.11763,1.11747,1.11763,5600000.0
2007-06-18 01:58:00,1.11741,1.11764,1.11724,1.1174,9600000.0
2007-06-18 01:59:00,1.1173,1.11772,1.1173,1.11772,11600000.0
2007-06-18 02:00:00,1.11751,1.11789,1.11737,1.11789,17600000.0
2007-06-18 02:01:00,1.11764,1.11785,1.11764,1.11785,3200000.0
2007-06-18 02:02:00,1.11773,1.11822,1.11762,1.11822,20800000.0
2007-06-18 02:03:00,1.1182,1.1182,1.1182,1.1182,12000000.0
2007-06-18 02:04:00,1.11811,1.11851,1.11808,1.11851,12000000.0
2007-06-18 02:05:00,1.11853,1.11856,1.11847,1.11856,6800000.0
2007-06-18 02:06:00,1.11844,1.11867,1.11817,1.11819,8200000.0
2007-06-18 02:07:00,1.11796,1.11819,1.11778,1.11794,12200000.0
2007-06-18 02:08:00,1.1182,1.1183,1.1182,1.1182,10000000.0
2007-06-18 02:09:00,1.11765,1.11765,1.11746,1.11753,10000000.0
2007-06-18 02:10:00,1.11755,1.1178,1.11739,1.11739,17000000.0
2007-06-18 02:11:00,1.11745,1.11745,1.117,1.11703,11200000.0
2007-06-18 02:12:00,1.11729,1.1173,1.11695,1.1173,12600000.0
2007-06-18 02:13:00,1.11733,1.11779,1.11711,1.11765,10800000.0
2007-06-18 02:14:00,1.11742,1.11786,1.11742,1.11769,11200000.0
2007-06-18 02:15:00,1.11735,1.11753,1.11713,1.11713,11600000.0
2007-06-18 02:16:00,1.1173,1.1173,1.11679,1.11698,22200000.0
2007-06-18 02:17:00,1.1173,1.1173,1.11646,1.11646,29800000.0
2007-06-18 02:18:00,1.11697,1.11697,1.1165,1.11669,10800000.0
2007-06-18 02:19:00,1.11687,1.11728,1.11676,1.11676,13800000.0
2007-06-18 02:20:00,1.11668,1.11693,1.11663,1.11667,16800000.0
2007-06-18 02:21:00,1.11661,1.1171,1.11645,1.11645,28800000.0
2007-06-18 02:22:00,1.11667,1.1169,1.11637,1.11658,8200000.0
2007-06-18 02:23:00,1.11654,1.11695,1.11654,1.11671,8400000.0
2007-06-18 02:24:00,1.11671,1.11671,1.11634,1.11634,23800000.0
2007-06-18 02:25:00,1.11643,1.1169,1.11637,1.11663,13400000.0
2007-06-18 02:26:00,1.11633,1.11672,1.11611,1.11655,11200000.0
2007-06-18 02:27:00,1.11671,1.11684,1.11651,1.11666,24600000.0
2007-06-18 02:28:00,1.11666,1.11698,1.1166,1.11667,9200000.0
2007-06-18 02:30:00,1.11659,1.11706,1.11645,1.11651,19200000.0
2007-06-18 02:31:00,1.11672,1.11692,1.11669,1.11669,5600000.0
2007-06-18 02:32:00,1.11669,1.1169,1.11666,1.11689,13000000.0
2007-06-18 02:33:00,1.11696,1.11706,1.11675,1.11675,21000000.0
2007-06-18 02:34:00,1.11627,1.11715,1.11627,1.11686,9000000.0
2007-06-18 02:35:00,1.1171,1.1171,1.11648,1.11648,12200000.0
2007-06-18 02:36:00,1.11713,1.11713,1.11686,1.11689,12800000.0
2007-06-18 02:37:00,1.11679,1.11708,1.1167,1.11683,26200000.0
2007-06-18 02:38:00,1.11666,1.11687,1.11645,1.11648,22400000.0
2007-06-18 02:39:00,1.11654,1.11673,1.11654,1.11673,10000000.0
2007-06-18 02:40:00,1.11685,1.11689,1.11647,1.11667,13200000.0
2007-06-18 02:41:00,1.1172,1.1172,1.1172,1.1172,20800000.0
2007-06-18 02:42:00,1.1165,1.11686,1.11649,1.11686,20800000.0
2007-06-18 02:43:00,1.11672,1.11672,1.11657,1.11658,5600000.0
2007-06-18 02:44:00,1.11715,1.11718,1.11658,1.11692,11000000.0
2007-06-18 02:45:00,1.11726,1.11726,1.11684,1.11684,16600000.0
2007-06-18 02:46:00,1.11674,1.11715,1.11674,1.11713,28400000.0
2007-06-18 02:47:00,1.11739,1.11739,1.11716,1.11716,10800000.0
2007-06-18 02:48:00,1.11728,1.11742,1.11689,1.11715,24400000.0
2007-06-18 02:49:00,1.11707,1.1172,1.11704,1.1172,7600000.0
2007-06-18 02:50:00,1.11716,1.11734,1.11699,1.11715,16400000.0
2007-06-18 02:51:00,1.11703,1.11726,1.11673,1.11675,25000000.0
2007-06-18 02:52:00,1.11702,1.11736,1.11665,1.11689,6800000.0
2007-06-18 02:53:00,1.1168,1.11739,1.1168,1.11739,11600000.0
2007-06-18 02:54:00,1.11716,1.11733,1.11713,1.11731,8200000.0
2007-06-18 02:55:00,1.11719,1.1173,1.11719,1.1173,5000000.0
2007-06-18 02:56:00,1.11762,1.11762,1.11718,1.11721,16600000.0
2007-06-18 02:57:00,1.1172,1.11751,1.1172,1.11744,12400000.0
2007-06-18 02:58:00,1.1177,1.1177,1.11732,1.11761,12400000.0
2007-06-18 02:59:00,1.11746,1.11763,1.1174,1.11763,10400000.0
2007-06-18 03:00:00,1.11775,1.11775,1.11749,1.11749,2600000.0
2007-06-18 03:01:00,1.1171,1.11762,1.1171,1.11756,8400000.0
2007-06-18 03:02:00,1.11739,1.11756,1.11652,1.11652,9000000.0
2007-06-18 03:03:00,1.11721,1.11734,1.11698,1.11698,12400000.0
2007-06-18 03:04:00,1.1175,1.1176,1.1175,1.1176,23000000.0
2007-06-18 03:05:00,1.11713,1.11735,1.11687,1.11714,23000000.0
2007-06-18 03:06:00,1.11788,1.11788,1.11725,1.11757,18000000.0
2007-06-18 03:07:00,1.11779,1.1178,1.11749,1.11756,10000000.0
2007-06-18 03:08:00,1.118,1.118,1.1179,1.1179,15000000.0
2007-06-18 03:10:00,1.11756,1.11781,1.11709,1.11743,15000000.0
2007-06-18 03:11:00,1.11734,1.11772,1.11722,1.11722,15400000.0
2007-06-18 03:12:00,1.1174,1.11769,1.11711,1.11741,14800000.0
2007-06-18 03:14:00,1.11702,1.11751,1.11674,1.11698,22000000.0
2007-06-18 03:15:00,1.11681,1.11723,1.11681,1.11685,13600000.0
2007-06-18 03:16:00,1.11704,1.11704,1.11663,1.11664,10800000.0
2007-06-18 03:17:00,1.11641,1.11682,1.11641,1.11651,16600000.0
2007-06-18 03:18:00,1.117,1.117,1.1169,1.117,14800000.0
2007-06-18 03:20:00,1.11675,1.11708,1.11663,1.11683,14800000.0
2007-06-18 03:21:00,1.11677,1.11694,1.11659,1.11694,4800000.0
2007-06-18 03:22:00,1.11674,1.11679,1.11659,1.11679,3600000.0
2007-06-18 03:23:00,1.11663,1.11686,1.11621,1.11638,18600000.0
2007-06-18 03:24:00,1.11662,1.11662,1.11591,1.11635,20600000.0
2007-06-18 03:25:00,1.1168,1.1168,1.1167,1.1167,15400000.0
2007-06-18 03:26:00,1.1168,1.1168,1.1168,1.1168,15400000.0
2007-06-18 03:27:00,1.11641,1.1166,1.11618,1.11618,15400000.0
2007-06-18 03:28:00,1.11656,1.11656,1.11632,1.1165,10400000.0
2007-06-18 03:30:00,1.11643,1.11665,1.11622,1.11643,30400000.0
2007-06-18 03:31:00,1.1165,1.11652,1.11648,1.11648,5000000.0
2007-06-18 03:32:00,1.11702,1.11702,1.11616,1.11639,12200000.0
2007-06-18 03:33:00,1.11665,1.11665,1.11626,1.11637,12000000.0
2007-06-18 03:34:00,1.11643,1.11643,1.11633,1.11633,2600000.0
2007-06-18 03:35:00,1.1169,1.1169,1.1167,1.1169,9600000.0
2007-06-18 03:36:00,1.11655,1.11661,1.11635,1.11637,9600000.0
2007-06-18 03:37:00,1.11635,1.1169,1.11635,1.11652,6600000.0
2007-06-18 03:38:00,1.11667,1.11667,1.1166,1.1166,7200000.0
2007-06-18 03:39:00,1.11638,1.11653,1.11604,1.11649,8400000.0
2007-06-18 03:40:00,1.11652,1.11652,1.11615,1.1163,40200000.0
2007-06-18 03:42:00,1.11642,1.11656,1.11622,1.11656,18200000.0
2007-06-18 03:43:00,1.11616,1.11638,1.11616,1.11638,3200000.0
2007-06-18 03:44:00,1.1168,1.1168,1.1167,1.1167,5000000.0
2007-06-18 03:45:00,1.11622,1.11622,1.11614,1.11621,5000000.0
2007-06-18 03:46:00,1.1164,1.11651,1.11632,1.11645,17000000.0
2007-06-18 03:49:00,1.11631,1.11645,1.11611,1.11632,18800000.0
2007-06-18 03:50:00,1.1167,1.1167,1.1167,1.1167,13800000.0
2007-06-18 03:51:00,1.11632,1.11654,1.11624,1.11651,13800000.0
2007-06-18 03:52:00,1.11653,1.11653,1.11628,1.11628,2000000.0
2007-06-18 03:53:00,1.11621,1.11648,1.11621,1.11648,10600000.0
2007-06-18 03:54:00,1.1165,1.1166,1.1165,1.1165,22600000.0
2007-06-18 03:55:00,1.11608,1.11657,1.11608,1.11632,22600000.0
2007-06-18 03:56:00,1.11619,1.11668,1.11614,1.11649,27200000.0
2007-06-18 03:57:00,1.11631,1.11651,1.11623,1.11623,20000000.0
2007-06-18 03:58:00,1.1168,1.1168,1.1167,1.1167,16200000.0
2007-06-18 04:00:00,1.1168,1.1168,1.1167,1.1168,16200000.0
2007-06-18 04:01:00,1.11623,1.11675,1.11623,1.11638,16200000.0
2007-06-18 04:03:00,1.11632,1.11632,1.11595,1.11629,11000000.0
2007-06-18 04:04:00,1.11605,1.1164,1.11602,1.1164,17000000.0
2007-06-18 04:05:00,1.11626,1.1163,1.11612,1.11612,5600000.0
2007-06-18 04:06:00,1.11637,1.11673,1.11608,1.11623,21200000.0
2007-06-18 04:07:00,1.11639,1.1165,1.11579,1.11631,28400000.0
2007-06-18 04:08:00,1.11613,1.11613,1.11601,1.11601,2600000.0
2007-06-18 04:09:00,1.1166,1.1166,1.1166,1.1166,18400000.0
2007-06-18 04:10:00,1.11605,1.11616,1.11599,1.11616,18400000.0
2007-06-18 04:11:00,1.11579,1.1161,1.11579,1.11607,13600000.0
2007-06-18 04:12:00,1.11613,1.11634,1.11612,1.11626,11800000.0
2007-06-18 04:13:00,1.11635,1.11657,1.11624,1.11649,5800000.0
2007-06-18 04:14:00,1.11638,1.11639,1.116,1.11632,11200000.0
2007-06-18 04:15:00,1.11608,1.11612,1.11589,1.11599,15800000.0
2007-06-18 04:16:00,1.1166,1.1166,1.1163,1.1164,8600000.0
2007-06-18 04:17:00,1.1158,1.11589,1.11545,1.11589,8600000.0
2007-06-18 04:18:00,1.11609,1.11658,1.11594,1.11619,18600000.0
2007-06-18 04:19:00,1.1167,1.1167,1.1166,1.1166,12800000.0
2007-06-18 04:20:00,1.11626,1.11626,1.11581,1.11596,12800000.0
2007-06-18 04:21:00,1.11607,1.11643,1.11607,1.11643,3200000.0
2007-06-18 04:22:00,1.1168,1.1168,1.1167,1.1167,5200000.0
2007-06-18 04:23:00,1.11617,1.11617,1.11587,1.11587,5200000.0
2007-06-18 04:24:00,1.1166,1.1166,1.1166,1.1166,16000000.0
2007-06-18 04:26:00,1.1167,1.1167,1.1167,1.1167,16000000.0
2007-06-18 04:27:00,1.11621,1.11653,1.11621,1.11637,16000000.0
2007-06-18 04:28:00,1.11648,1.11662,1.11601,1.11601,12200000.0
2007-06-18 04:29:00,1.11594,1.11594,1.11566,1.11571,11800000.0
2007-06-18 04:31:00,1.11589,1.11623,1.11581,1.11583,8600000.0
2007-06-18 04:32:00,1.11586,1.1159,1.11563,1.1159,9400000.0
2007-06-18 04:33:00,1.11597,1.11605,1.11571,1.11602,7400000.0
2007-06-18 04:34:00,1.11568,1.11606,1.11568,1.11606,9000000.0
2007-06-18 04:35:00,1.11589,1.11599,1.11576,1.11576,15800000.0
2007-06-18 04:36:00,1.11586,1.11586,1.11565,1.11566,6600000.0
2007-06-18 04:38:00,1.116,1.116,1.11571,1.11587,14000000.0
2007-06-18 04:39:00,1.11604,1.11604,1.11568,1.11588,16000000.0
2007-06-18 04:40:00,1.1159,1.1159,1.11543,1.11543,14400000.0
2007-06-18 04:41:00,1.11561,1.11597,1.11557,1.11597,9800000.0
2007-06-18 04:42:00,1.1166,1.1166,1.1166,1.1166,8400000.0
2007-06-18 04:43:00,1.11614,1.11659,1.11577,1.11659,8400000.0
2007-06-18 04:44:00,1.11657,1.11657,1.11588,1.11603,18000000.0
2007-06-18 04:45:00,1.11578,1.11652,1.11578,1.11601,25800000.0
2007-06-18 04:46:00,1.11604,1.1164,1.11589,1.11608,14000000.0
2007-06-18 04:47:00,1.11625,1.11676,1.11617,1.1164,7600000.0
2007-06-18 04:48:00,1.1167,1.1167,1.1167,1.1167,14200000.0
2007-06-18 04:49:00,1.1168,1.1168,1.1167,1.1167,14200000.0
2007-06-18 04:50:00,1.11622,1.11632,1.11598,1.11632,14200000.0
2007-06-18 04:52:00,1.11585,1.11623,1.11574,1.11587,16600000.0
2007-06-18 04:53:00,1.11593,1.11593,1.11559,1.11587,10000000.0
2007-06-18 04:54:00,1.11608,1.11608,1.11525,1.11548,14600000.0
2007-06-18 04:55:00,1.11586,1.11608,1.1157,1.1158,10800000.0
2007-06-18 04:56:00,1.1163,1.1165,1.1163,1.1164,7200000.0
2007-06-18 04:57:00,1.11567,1.11599,1.11567,1.1157,7200000.0
2007-06-18 04:58:00,1.1165,1.1165,1.1164,1.1165,18000000.0
2007-06-18 04:59:00,1.1166,1.1166,1.1163,1.1163,18000000.0
2007-06-18 05:00:00,1.11588,1.11607,1.11584,1.11592,18000000.0
2007-06-18 05:01:00,1.11579,1.1163,1.11566,1.11589,17400000.0
2007-06-18 05:02:00,1.11579,1.1161,1.11578,1.11581,12400000.0
2007-06-18 05:03:00,1.11558,1.11623,1.11558,1.11588,10600000.0
2007-06-18 05:04:00,1.11577,1.11615,1.11576,1.11587,20000000.0
2007-06-18 05:05:00,1.11569,1.11614,1.11562,1.11614,14600000.0
2007-06-18 05:06:00,1.1157,1.11597,1.11555,1.1157,17200000.0
2007-06-18 05:07:00,1.11555,1.11555,1.11535,1.11541,4200000.0
2007-06-18 05:08:00,1.11567,1.11574,1.11506,1.11506,14400000.0
2007-06-18 05:10:00,1.11522,1.11523,1.11504,1.11504,4200000.0
2007-06-18 05:11:00,1.1153,1.11569,1.1153,1.11562,7200000.0
2007-06-18 05:12:00,1.11566,1.11625,1.11566,1.11625,15200000.0
2007-06-18 05:13:00,1.11588,1.11602,1.11585,1.11593,12800000.0
2007-06-18 05:14:00,1.11598,1.11599,1.11566,1.11587,24200000.0
2007-06-18 05:15:00,1.11556,1.11596,1.11542,1.1156,28200000.0
2007-06-18 05:16:00,1.11562,1.11566,1.11524,1.11547,10600000.0
2007-06-18 05:17:00,1.11575,1.1158,1.11575,1.1158,3200000.0
2007-06-18 05:19:00,1.11581,1.11599,1.11581,1.11599,6200000.0
2007-06-18 05:20:00,1.1162,1.1163,1.1161,1.1163,18200000.0
2007-06-18 05:21:00,1.11591,1.11614,1.11581,1.11594,18200000.0
2007-06-18 05:22:00,1.11577,1.11577,1.1157,1.1157,2600000.0
2007-06-18 05:23:00,1.11561,1.11623,1.11561,1.11595,10600000.0
2007-06-18 05:24:00,1.11617,1.11652,1.11573,1.11584,15200000.0
2007-06-18 05:25:00,1.11598,1.11625,1.11554,1.116,15200000.0
2007-06-18 05:26:00,1.11613,1.11613,1.11577,1.11586,10000000.0
2007-06-18 05:28:00,1.11572,1.11637,1.11571,1.11604,8000000.0
2007-06-18 05:29:00,1.1162,1.1163,1.1159,1.1161,3400000.0
2007-06-18 05:30:00,1.11581,1.11581,1.11566,1.11566,3400000.0
2007-06-18 05:31:00,1.11585,1.11589,1.11576,1.11576,6800000.0
2007-06-18 05:32:00,1.11566,1.11583,1.11508,1.11508,4800000.0
2007-06-18 05:33:00,1.11515,1.11531,1.11515,1.11531,5000000.0
2007-06-18 05:34:00,1.11542,1.11544,1.11542,1.11544,7600000.0
2007-06-18 05:35:00,1.11542,1.11569,1.11514,1.11541,8800000.0
2007-06-18 05:36:00,1.11531,1.11531,1.11521,1.11521,13800000.0
2007-06-18 05:37:00,1.11528,1.11528,1.11507,1.11507,8600000.0
2007-06-18 05:38:00,1.11532,1.11538,1.11499,1.11507,13200000.0
2007-06-18 05:39:00,1.11512,1.1153,1.11501,1.11514,6200000.0
2007-06-18 05:40:00,1.11521,1.11574,1.11521,1.11546,7400000.0
2007-06-18 05:41:00,1.11521,1.11558,1.115,1.11528,11000000.0
2007-06-18 05:42:00,1.11566,1.11566,1.11525,1.1153,22800000.0
2007-06-18 05:43:00,1.11505,1.11564,1.11505,1.11537,23600000.0
2007-06-18 05:46:00,1.1154,1.11604,1.1154,1.11546,15000000.0
2007-06-18 05:47:00,1.116,1.116,1.1159,1.1159,9600000.0
2007-06-18 05:49:00,1.116,1.116,1.116,1.116,9600000.0
2007-06-18 05:50:00,1.11537,1.11563,1.11535,1.11537,9600000.0
2007-06-18 05:51:00,1.11532,1.11579,1.11498,1.11506,17800000.0
2007-06-18 05:52:00,1.11508,1.11536,1.11492,1.11492,26200000.0
2007-06-18 05:53:00,1.11557,1.11557,1.11524,1.11553,9600000.0
2007-06-18 05:54:00,1.1157,1.1157,1.1157,1.1157,8400000.0
2007-06-18 05:55:00,1.11565,1.11565,1.11511,1.11565,8400000.0
2007-06-18 05:56:00,1.11516,1.11544,1.11497,1.11512,13200000.0
2007-06-18 05:57:00,1.11515,1.11535,1.11515,1.1153,14000000.0
2007-06-18 05:58:00,1.11526,1.11555,1.11521,1.1154,11000000.0
2007-06-18 05:59:00,1.11539,1.11584,1.11539,1.11542,18400000.0
2007-06-18 06:00:00,1.11588,1.11599,1.11544,1.1158,18800000.0
2007-06-18 06:01:00,1.11558,1.11558,1.11544,1.11551,13000000.0
2007-06-18 06:02:00,1.1162,1.1162,1.1161,1.1162,21400000.0
2007-06-18 06:03:00,1.11542,1.11591,1.11542,1.11562,21400000.0
2007-06-18 06:04:00,1.11559,1.11598,1.11559,1.11562,11200000.0
2007-06-18 06:05:00,1.11559,1.11575,1.11544,1.11555,20400000.0
2007-06-18 06:06:00,1.11577,1.11577,1.11564,1.11564,4800000.0
2007-06-18 06:07:00,1.11547,1.11548,1.11525,1.1153,14800000.0
2007-06-18 06:08:00,1.11557,1.11586,1.11545,1.11545,9200000.0
2007-06-18 06:09:00,1.11562,1.11586,1.11546,1.11568,8400000.0
2007-06-18 06:10:00,1.11595,1.11595,1.11529,1.11559,20600000.0
2007-06-18 06:11:00,1.11548,1.11548,1.11544,1.11544,3200000.0
2007-06-18 06:12:00,1.11528,1.11529,1.11501,1.11502,26400000.0
2007-06-18 06:13:00,1.11524,1.11524,1.11497,1.11521,17000000.0
2007-06-18 06:14:00,1.11495,1.11543,1.11495,1.11543,8400000.0
2007-06-18 06:15:00,1.11501,1.11575,1.11501,1.11504,13800000.0
2007-06-18 06:16:00,1.11532,1.11599,1.11478,1.11535,24200000.0
2007-06-18 06:18:00,1.11543,1.11572,1.1152,1.11559,10000000.0
2007-06-18 06:19:00,1.1159,1.1159,1.1157,1.1157,4800000.0
2007-06-18 06:20:00,1.1158,1.1158,1.1158,1.1158,4800000.0
2007-06-18 06:21:00,1.11513,1.11518,1.11513,1.11518,4800000.0
2007-06-18 06:22:00,1.11505,1.11531,1.11499,1.11525,11600000.0
2007-06-18 06:23:00,1.11479,1.11526,1.11479,1.11486,7400000.0
2007-06-18 06:24:00,1.11515,1.11533,1.11475,1.11479,14200000.0
2007-06-18 06:25:00,1.11504,1.11522,1.1149,1.1149,11000000.0
2007-06-18 06:26:00,1.11526,1.11538,1.11481,1.11538,13000000.0
2007-06-18 06:27:00,1.11481,1.11516,1.11481,1.11515,14400000.0
2007-06-18 06:28:00,1.11547,1.11552,1.11514,1.11516,13000000.0
2007-06-18 06:29:00,1.11486,1.11506,1.11475,1.11475,4200000.0
2007-06-18 06:30:00,1.11504,1.11548,1.11493,1.11496,6200000.0
2007-06-18 06:31:00,1.1154,1.1154,1.1154,1.1154,10600000.0
2007-06-18 06:32:00,1.11495,1.11547,1.11495,1.11524,10600000.0
2007-06-18 06:33:00,1.11479,1.11503,1.11479,1.11503,2600000.0
2007-06-18 06:34:00,1.115,1.11534,1.1148,1.11502,20800000.0
2007-06-18 06:35:00,1.11534,1.11534,1.11496,1.11501,11600000.0
2007-06-18 06:36:00,1.11514,1.11514,1.11488,1.11488,4800000.0
2007-06-18 06:38:00,1.1149,1.11534,1.11471,1.11499,24200000.0
2007-06-18 06:39:00,1.11523,1.11523,1.1148,1.1148,3200000.0
2007-06-18 06:40:00,1.11512,1.1153,1.11495,1.1153,9000000.0
2007-06-18 06:41:00,1.11506,1.11534,1.11504,1.11511,14200000.0
2007-06-18 06:42:00,1.11541,1.11541,1.11438,1.11494,13800000.0
2007-06-18 06:44:00,1.1157,1.1157,1.1155,1.1157,11200000.0
2007-06-18 06:45:00,1.1153,1.1153,1.11513,1.11525,11200000.0
2007-06-18 06:46:00,1.11488,1.11539,1.11488,1.11488,8200000.0
2007-06-18 06:49:00,1.11549,1.11549,1.11503,1.11505,10000000.0
2007-06-18 06:50:00,1.11499,1.11536,1.11487,1.11498,7200000.0
2007-06-18 06:51:00,1.11495,1.11511,1.11486,1.11486,19600000.0
2007-06-18 06:52:00,1.11466,1.11532,1.11466,1.11495,11800000.0
2007-06-18 06:53:00,1.11503,1.11509,1.11469,1.11486,10800000.0
2007-06-18 06:54:00,1.115,1.11516,1.1149,1.1149,15200000.0
2007-06-18 06:55:00,1.1155,1.1155,1.1155,1.1155,8400000.0
2007-06-18 06:56:00,1.11502,1.11502,1.11459,1.11459,8400000.0
2007-06-18 06:57:00,1.1155,1.1155,1.1154,1.1154,13600000.0
2007-06-18 06:59:00,1.11521,1.11521,1.11489,1.1151,13600000.0
2007-06-18 07:00:00,1.11483,1.11509,1.11483,1.11509,13400000.0
2007-06-18 07:01:00,1.11539,1.11539,1.11511,1.11511,3200000.0
2007-06-18 07:02:00,1.11516,1.11516,1.11484,1.11485,16200000.0
2007-06-18 07:03:00,1.11517,1.11523,1.11478,1.11484,11400000.0
2007-06-18 07:04:00,1.11485,1.11534,1.11485,1.11513,13600000.0
2007-06-18 07:05:00,1.11539,1.11574,1.11519,1.11544,12400000.0
2007-06-18 07:06:00,1.11562,1.11562,1.11547,1.11547,13200000.0
2007-06-18 07:07:00,1.11558,1.11572,1.11539,1.11539,11200000.0
2007-06-18 07:08:00,1.11567,1.11585,1.1154,1.11547,15200000.0
2007-06-18 07:09:00,1.11538,1.11589,1.11502,1.11502,12600000.0
2007-06-18 07:10:00,1.1151,1.11536,1.1151,1.11519,13600000.0
2007-06-18 07:11:00,1.11541,1.11541,1.11469,1.11517,22400000.0
2007-06-18 07:12:00,1.11504,1.11527,1.11502,1.11502,6600000.0
2007-06-18 07:13:00,1.11499,1.11529,1.11486,1.11529,15400000.0
2007-06-18 07:14:00,1.1154,1.1156,1.1154,1.1155,16400000.0
2007-06-18 07:15:00,1.1156,1.1157,1.1156,1.1156,16400000.0
2007-06-18 07:16:00,1.1158,1.1158,1.1158,1.1158,16400000.0
2007-06-18 07:17:00,1.11517,1.11549,1.11506,1.11522,16400000.0
2007-06-18 07:18:00,1.11506,1.1154,1.115,1.1154,12400000.0
2007-06-18 07:19:00,1.11503,1.11503,1.11442,1.11485,12600000.0
2007-06-18 07:20:00,1.11493,1.11493,1.11485,1.11493,6200000.0
2007-06-18 07:21:00,1.11495,1.11524,1.11452,1.11452,18800000.0
2007-06-18 07:22:00,1.11456,1.11487,1.11444,1.11487,16800000.0
2007-06-18 07:23:00,1.11478,1.11479,1.11433,1.11433,6800000.0
2007-06-18 07:24:00,1.11489,1.11504,1.11473,1.11473,12400000.0
2007-06-18 07:25:00,1.11501,1.11512,1.11483,1.11505,16800000.0
2007-06-18 07:26:00,1.11481,1.1149,1.11468,1.11469,16200000.0
2007-06-18 07:27:00,1.11488,1.11514,1.1146,1.1146,9800000.0
2007-06-18 07:28:00,1.1152,1.1152,1.1151,1.1152,12400000.0
2007-06-18 07:29:00,1.11453,1.1149,1.11436,1.11444,12400000.0
2007-06-18 07:30:00,1.11417,1.11493,1.11417,1.11493,9400000.0
2007-06-18 07:31:00,1.11505,1.11505,1.11397,1.11439,27400000.0
2007-06-18 07:32:00,1.11459,1.11481,1.11449,1.11481,14800000.0
2007-06-18 07:33:00,1.11486,1.11494,1.1145,1.1145,15400000.0
2007-06-18 07:34:00,1.11454,1.11529,1.11448,1.11529,15200000.0
2007-06-18 07:35:00,1.11486,1.11512,1.11433,1.11509,20200000.0
2007-06-18 07:36:00,1.11469,1.11541,1.11462,1.11475,14800000.0
2007-06-18 07:37:00,1.11482,1.1152,1.11481,1.115,23600000.0
2007-06-18 07:38:00,1.11495,1.11511,1.11465,1.11465,11800000.0
2007-06-18 07:39:00,1.11494,1.11494,1.11468,1.11482,10800000.0
2007-06-18 07:40:00,1.11495,1.11516,1.11493,1.11493,7400000.0
2007-06-18 07:41:00,1.11484,1.11511,1.11459,1.11501,12800000.0
2007-06-18 07:42:00,1.11546,1.11556,1.11519,1.11523,17000000.0
2007-06-18 07:43:00,1.11526,1.11526,1.11478,1.11484,16600000.0
2007-06-18 07:44:00,1.11496,1.11539,1.11494,1.11506,29000000.0
2007-06-18 07:45:00,1.11557,1.11557,1.11511,1.11511,14400000.0
2007-06-18 07:46:00,1.11516,1.11557,1.11499,1.11521,17800000.0
2007-06-18 07:47:00,1.11556,1.11556,1.11528,1.11528,4000000.0
2007-06-18 07:48:00,1.11515,1.11543,1.11502,1.11522,22800000.0
2007-06-18 07:49:00,1.11524,1.11533,1.11467,1.11533,13600000.0
2007-06-18 07:50:00,1.11525,1.11542,1.11511,1.11526,10600000.0
2007-06-18 07:51:00,1.11534,1.11564,1.11533,1.11544,20200000.0
2007-06-18 07:52:00,1.11566,1.11568,1.1155,1.11568,13200000.0
2007-06-18 07:53:00,1.11549,1.11594,1.11549,1.11594,10000000.0
2007-06-18 07:54:00,1.116,1.116,1.116,1.116,13000000.0
2007-06-18 07:55:00,1.11549,1.11579,1.11531,1.11531,13000000.0
2007-06-18 07:56:00,1.11534,1.11534,1.11487,1.11522,19800000.0
2007-06-18 07:57:00,1.11507,1.11514,1.11486,1.11501,15400000.0
2007-06-18 07:58:00,1.11525,1.1157,1.11525,1.11542,22200000.0
2007-06-18 07:59:00,1.11552,1.1156,1.11514,1.1156,13400000.0
2007-06-18 08:00:00,1.11554,1.11575,1.11534,1.11562,14200000.0
2007-06-18 08:01:00,1.11553,1.11572,1.11533,1.11535,13000000.0
2007-06-18 08:02:00,1.1156,1.11619,1.1156,1.11619,8000000.0
2007-06-18 08:03:00,1.11591,1.11636,1.11591,1.11609,19400000.0
2007-06-18 08:04:00,1.11571,1.11622,1.11571,1.11604,17000000.0
2007-06-18 08:05:00,1.11592,1.11607,1.11571,1.11594,8400000.0
2007-06-18 08:06:00,1.11596,1.1162,1.11591,1.11609,14800000.0
2007-06-18 08:07:00,1.11619,1.11666,1.11619,1.11656,27600000.0
2007-06-18 08:08:00,1.11628,1.11674,1.11628,1.11638,16800000.0
2007-06-18 08:09:00,1.11616,1.11696,1.11616,1.11669,18800000.0
2007-06-18 08:10:00,1.11631,1.11649,1.11608,1.11612,50000000.0
2007-06-18 08:11:00,1.11593,1.11593,1.11589,1.11589,9600000.0
2007-06-18 08:12:00,1.11599,1.11599,1.11446,1.11446,15800000.0
2007-06-18 08:13:00,1.11467,1.11482,1.11453,1.11481,14600000.0
2007-06-18 08:14:00,1.11483,1.11517,1.11449,1.1147,15400000.0
2007-06-18 08:15:00,1.1147,1.11474,1.11436,1.11465,6800000.0
2007-06-18 08:16:00,1.11453,1.11518,1.11445,1.11491,10400000.0
2007-06-18 08:17:00,1.11505,1.11523,1.11477,1.11494,10200000.0
2007-06-18 08:18:00,1.1153,1.1153,1.11478,1.1153,9400000.0
2007-06-18 08:19:00,1.11511,1.11519,1.11497,1.11519,7600000.0
2007-06-18 08:20:00,1.11542,1.11542,1.11527,1.11527,3600000.0
2007-06-18 08:21:00,1.11558,1.1157,1.11547,1.1157,16200000.0
2007-06-18 08:22:00,1.11534,1.11569,1.11524,1.11569,16400000.0
2007-06-18 08:23:00,1.11559,1.11563,1.1154,1.1154,8200000.0
2007-06-18 08:24:00,1.11566,1.11577,1.11515,1.11515,12800000.0
2007-06-18 08:25:00,1.11508,1.1156,1.11472,1.11472,14400000.0
2007-06-18 08:26:00,1.11527,1.11527,1.1151,1.11521,8800000.0
2007-06-18 08:27:00,1.11536,1.11553,1.11524,1.11547,29600000.0
2007-06-18 08:28:00,1.11553,1.11557,1.11515,1.11522,16800000.0
2007-06-18 08:29:00,1.11522,1.1154,1.1151,1.11521,12600000.0
2007-06-18 08:30:00,1.1157,1.1158,1.1157,1.1157,22600000.0
2007-06-18 08:31:00,1.11495,1.11532,1.11495,1.11532,22600000.0
2007-06-18 08:32:00,1.11554,1.11574,1.11529,1.11574,13800000.0
2007-06-18 08:33:00,1.11538,1.11558,1.11526,1.11558,15400000.0
2007-06-18 08:34:00,1.11527,1.11527,1.11497,1.1152,10200000.0
2007-06-18 08:35:00,1.11534,1.11549,1.11518,1.11522,13200000.0
2007-06-18 08:36:00,1.11529,1.11529,1.11497,1.11514,14400000.0
2007-06-18 08:37:00,1.11528,1.11528,1.11466,1.11475,6600000.0
2007-06-18 08:38:00,1.11495,1.1154,1.11454,1.1154,12600000.0
2007-06-18 08:39:00,1.11513,1.11558,1.11513,1.11518,14000000.0
2007-06-18 08:40:00,1.11518,1.11551,1.1151,1.11551,11000000.0
2007-06-18 08:41:00,1.11553,1.11571,1.11534,1.11571,19600000.0
2007-06-18 08:42:00,1.11536,1.11551,1.11514,1.11545,16400000.0
2007-06-18 08:43:00,1.11558,1.11581,1.11545,1.11567,23600000.0
2007-06-18 08:44:00,1.1154,1.11568,1.11511,1.11564,20600000.0
2007-06-18 08:45:00,1.11552,1.11582,1.11526,1.11526,16400000.0
2007-06-18 08:46:00,1.11507,1.11526,1.11497,1.11526,11400000.0
2007-06-18 08:47:00,1.1155,1.1156,1.1153,1.1153,9400000.0
2007-06-18 08:48:00,1.11521,1.11557,1.1151,1.1151,9400000.0
2007-06-18 08:49:00,1.11546,1.11571,1.1153,1.11554,28400000.0
2007-06-18 08:50:00,1.11503,1.11525,1.11493,1.11493,13600000.0
2007-06-18 08:51:00,1.11472,1.11509,1.11463,1.115,63400000.0
2007-06-18 08:52:00,1.11497,1.11532,1.11471,1.11517,20400000.0
2007-06-18 08:53:00,1.11492,1.11531,1.11479,1.1149,17800000.0
2007-06-18 08:54:00,1.1146,1.11531,1.1146,1.11496,12200000.0
2007-06-18 08:55:00,1.11518,1.11556,1.11508,1.11508,33800000.0
2007-06-18 08:56:00,1.11488,1.11527,1.11482,1.11482,11000000.0
2007-06-18 08:57:00,1.11516,1.11516,1.11492,1.11513,21800000.0
2007-06-18 08:58:00,1.11468,1.11505,1.11468,1.11492,27400000.0
2007-06-18 08:59:00,1.11464,1.11515,1.11443,1.11451,20000000.0
2007-06-18 09:00:00,1.11454,1.11469,1.11433,1.11433,11400000.0
2007-06-18 09:01:00,1.11442,1.11483,1.11399,1.11411,12400000.0
2007-06-18 09:02:00,1.11426,1.11464,1.11426,1.11464,8800000.0
2007-06-18 09:03:00,1.11464,1.11477,1.1146,1.11466,26400000.0
2007-06-18 09:04:00,1.11445,1.11461,1.11388,1.11434,22800000.0
2007-06-18 09:05:00,1.11434,1.11457,1.11414,1.1142,20800000.0
2007-06-18 09:06:00,1.11452,1.11462,1.11406,1.11413,16800000.0
2007-06-18 09:07:00,1.11415,1.11449,1.11388,1.11406,19000000.0
2007-06-18 09:08:00,1.114,1.11451,1.114,1.11451,10600000.0
2007-06-18 09:09:00,1.11463,1.11506,1.11462,1.11506,10400000.0
2007-06-18 09:10:00,1.11499,1.11516,1.11499,1.11516,8800000.0
2007-06-18 09:11:00,1.11501,1.11537,1.11501,1.11515,35200000.0
2007-06-18 09:12:00,1.11524,1.11524,1.11481,1.11519,17200000.0
2007-06-18 09:13:00,1.11554,1.11592,1.11529,1.11558,21600000.0
2007-06-18 09:14:00,1.11605,1.11624,1.11592,1.11595,5400000.0
2007-06-18 09:15:00,1.11616,1.11616,1.11574,1.11594,33000000.0
2007-06-18 09:16:00,1.11594,1.11619,1.11594,1.11608,4800000.0
2007-06-18 09:17:00,1.116,1.1163,1.11569,1.1163,15400000.0
2007-06-18 09:18:00,1.11578,1.11588,1.11535,1.11541,28400000.0
2007-06-18 09:19:00,1.11568,1.11585,1.11518,1.11585,26600000.0
2007-06-18 09:20:00,1.11553,1.11572,1.11529,1.1154,11000000.0
2007-06-18 09:21:00,1.11563,1.1159,1.11535,1.11557,24600000.0
2007-06-18 09:22:00,1.11588,1.11607,1.11569,1.11586,16000000.0
2007-06-18 09:23:00,1.11597,1.11626,1.11597,1.11625,12000000.0
2007-06-18 09:24:00,1.11595,1.11595,1.1156,1.11586,15800000.0
2007-06-18 09:25:00,1.11553,1.11584,1.11545,1.11556,20000000.0
2007-06-18 09:26:00,1.11527,1.11556,1.11527,1.11533,17000000.0
2007-06-18 09:27:00,1.11538,1.11584,1.11529,1.11529,11600000.0
2007-06-18 09:28:00,1.11593,1.11594,1.11564,1.11568,26000000.0
2007-06-18 09:29:00,1.11555,1.11555,1.11522,1.11522,12000000.0
2007-06-18 09:30:00,1.11533,1.11549,1.11533,1.11549,9800000.0
2007-06-18 09:31:00,1.11566,1.11566,1.11538,1.11548,6800000.0
2007-06-18 09:32:00,1.11578,1.11591,1.11557,1.11583,18800000.0
2007-06-18 09:33:00,1.11563,1.11576,1.11544,1.11544,23000000.0
2007-06-18 09:34:00,1.11567,1.11603,1.11567,1.11581,14400000.0
2007-06-18 09:35:00,1.11606,1.11606,1.11596,1.11599,6400000.0
2007-06-18 09:36:00,1.11595,1.11629,1.11567,1.11567,24400000.0
2007-06-18 09:38:00,1.11626,1.1166,1.11573,1.11573,7200000.0
2007-06-18 09:39:00,1.11602,1.11622,1.11589,1.11603,11600000.0
2007-06-18 09:40:00,1.11596,1.11596,1.11555,1.11567,24800000.0
2007-06-18 09:41:00,1.11554,1.11574,1.1155,1.11568,20800000.0
2007-06-18 09:42:00,1.11574,1.11618,1.11574,1.11579,9000000.0
2007-06-18 09:43:00,1.11603,1.11619,1.1158,1.1158,15600000.0
2007-06-18 09:44:00,1.11619,1.11639,1.11587,1.11587,13200000.0
2007-06-18 09:45:00,1.11597,1.11647,1.11588,1.11635,13800000.0
2007-06-18 09:46:00,1.11599,1.1161,1.11599,1.1161,9000000.0
2007-06-18 09:47:00,1.11606,1.11638,1.11605,1.11605,20600000.0
2007-06-18 09:48:00,1.11625,1.11655,1.11585,1.11655,20200000.0
2007-06-18 09:49:00,1.11649,1.11701,1.11649,1.11669,22400000.0
2007-06-18 09:50:00,1.11649,1.11705,1.11649,1.11705,7400000.0
2007-06-18 09:51:00,1.11667,1.11668,1.11666,1.11666,5600000.0
2007-06-18 09:52:00,1.11675,1.11675,1.11608,1.11666,24400000.0
2007-06-18 09:53:00,1.11695,1.11695,1.11639,1.11679,18200000.0
2007-06-18 09:54:00,1.11665,1.11668,1.11651,1.11668,15000000.0
2007-06-18 09:55:00,1.11651,1.11662,1.11615,1.11652,10000000.0
2007-06-18 09:56:00,1.11654,1.11655,1.11596,1.11655,20400000.0
2007-06-18 09:57:00,1.11612,1.11638,1.1158,1.11608,26000000.0
2007-06-18 09:58:00,1.11595,1.11638,1.11587,1.11638,14200000.0
2007-06-18 09:59:00,1.11592,1.11592,1.11549,1.11563,13600000.0
2007-06-18 10:00:00,1.11585,1.11632,1.11574,1.11589,23400000.0
2007-06-18 10:01:00,1.1164,1.1166,1.1164,1.1164,20600000.0
2007-06-18 10:02:00,1.11602,1.11603,1.1158,1.11587,20600000.0
2007-06-18 10:03:00,1.11566,1.11648,1.11557,1.11609,13200000.0
2007-06-18 10:04:00,1.11607,1.11637,1.11585,1.11585,15400000.0
2007-06-18 10:05:00,1.11594,1.1162,1.11586,1.11594,49600000.0
2007-06-18 10:06:00,1.11609,1.11609,1.11566,1.11592,24600000.0
2007-06-18 10:07:00,1.11607,1.11657,1.11585,1.11585,22600000.0
2007-06-18 10:08:00,1.11617,1.11626,1.11583,1.11602,17600000.0
2007-06-18 10:09:00,1.11583,1.11606,1.11581,1.11589,16800000.0
2007-06-18 10:10:00,1.11586,1.11617,1.11586,1.11592,23000000.0
2007-06-18 10:11:00,1.1159,1.11675,1.11575,1.11607,18200000.0
2007-06-18 10:12:00,1.11607,1.11632,1.11585,1.11592,73400000.0
2007-06-18 10:13:00,1.11605,1.11605,1.11566,1.11604,14000000.0
2007-06-18 10:14:00,1.1165,1.1166,1.1165,1.1165,18400000.0
2007-06-18 10:15:00,1.11596,1.11596,1.11533,1.11568,18400000.0
2007-06-18 10:16:00,1.11571,1.11604,1.11542,1.11573,18200000.0
2007-06-18 10:17:00,1.11588,1.11626,1.11582,1.11582,15600000.0
2007-06-18 10:18:00,1.11597,1.11626,1.11589,1.11594,25800000.0
2007-06-18 10:19:00,1.11598,1.11681,1.11596,1.11596,12800000.0
2007-06-18 10:20:00,1.11637,1.11637,1.1158,1.1158,10400000.0
2007-06-18 10:21:00,1.11585,1.11609,1.11562,1.11608,18200000.0
2007-06-18 10:22:00,1.11596,1.11639,1.11596,1.11636,14200000.0
2007-06-18 10:23:00,1.11619,1.11631,1.11611,1.11621,12400000.0
2007-06-18 10:24:00,1.11612,1.11645,1.11598,1.11618,22200000.0
2007-06-18 10:25:00,1.11626,1.1166,1.11624,1.11629,14800000.0
2007-06-18 10:26:00,1.11602,1.11602,1.1158,1.11586,16200000.0
2007-06-18 10:27:00,1.1158,1.11607,1.11567,1.11579,16000000.0
2007-06-18 10:28:00,1.11566,1.11591,1.1155,1.11554,10000000.0
2007-06-18 10:29:00,1.11547,1.11592,1.11523,1.11592,21600000.0
2007-06-18 10:30:00,1.11585,1.11631,1.11532,1.11616,23600000.0
2007-06-18 10:31:00,1.11605,1.11657,1.116,1.11657,23400000.0
2007-06-18 10:32:00,1.11616,1.11673,1.116,1.11643,18200000.0
2007-06-18 10:33:00,1.11652,1.11663,1.11629,1.11636,12600000.0
2007-06-18 10:34:00,1.11616,1.11652,1.11555,1.11564,149000000.0
2007-06-18 10:35:00,1.11679,1.1168,1.11628,1.11628,10600000.0
2007-06-18 10:36:00,1.11652,1.11652,1.11616,1.1162,20200000.0
2007-06-18 10:37:00,1.11625,1.11648,1.11602,1.11648,28600000.0
2007-06-18 10:38:00,1.11617,1.11619,1.11616,1.11616,8000000.0
2007-06-18 10:39:00,1.11617,1.11642,1.11617,1.11628,17600000.0
2007-06-18 10:40:00,1.1165,1.11656,1.11624,1.11628,11000000.0
2007-06-18 10:41:00,1.11631,1.1165,1.1163,1.1165,7400000.0
2007-06-18 10:42:00,1.11634,1.11679,1.11623,1.11652,17600000.0
2007-06-18 10:43:00,1.117,1.1171,1.117,1.1171,14000000.0
2007-06-18 10:44:00,1.1166,1.11672,1.11639,1.11672,14000000.0
2007-06-18 10:45:00,1.11674,1.11674,1.11588,1.11608,13800000.0
2007-06-18 10:46:00,1.11623,1.11652,1.11622,1.11644,60400000.0
2007-06-18 10:47:00,1.11631,1.11636,1.11599,1.11619,13000000.0
2007-06-18 10:48:00,1.11615,1.11643,1.11615,1.11617,10000000.0
2007-06-18 10:49:00,1.11625,1.11627,1.11593,1.11624,16200000.0
2007-06-18 10:50:00,1.11643,1.11643,1.11596,1.11632,17800000.0
2007-06-18 10:51:00,1.117,1.1171,1.1169,1.1171,109000000.0
2007-06-18 10:52:00,1.11656,1.11684,1.11576,1.11582,109000000.0
2007-06-18 10:53:00,1.11617,1.11628,1.11597,1.11598,16000000.0
2007-06-18 10:54:00,1.11619,1.11637,1.11584,1.11585,21200000.0
2007-06-18 10:55:00,1.11584,1.11625,1.11549,1.11607,20200000.0
2007-06-18 10:56:00,1.11574,1.11592,1.11561,1.11592,26400000.0
2007-06-18 10:57:00,1.11593,1.11606,1.11589,1.11598,20400000.0
2007-06-18 10:58:00,1.11567,1.11567,1.11524,1.11565,13800000.0
2007-06-18 10:59:00,1.11561,1.11599,1.11557,1.11578,16200000.0
2007-06-18 11:00:00,1.11598,1.11598,1.11534,1.11534,21000000.0
2007-06-18 11:01:00,1.11565,1.11588,1.11564,1.11583,81600000.0
2007-06-18 11:02:00,1.1162,1.1164,1.1162,1.1164,10200000.0
2007-06-18 11:03:00,1.1163,1.1164,1.1163,1.1164,10200000.0
2007-06-18 11:04:00,1.11576,1.11615,1.1155,1.11566,10200000.0
2007-06-18 11:05:00,1.11566,1.11603,1.11549,1.11583,18400000.0
2007-06-18 11:06:00,1.11613,1.11634,1.11584,1.11611,12800000.0
2007-06-18 11:07:00,1.11568,1.11576,1.11531,1.11565,9800000.0
2007-06-18 11:08:00,1.11597,1.1163,1.11563,1.11586,10000000.0
2007-06-18 11:09:00,1.11566,1.11607,1.11549,1.11606,10800000.0
2007-06-18 11:10:00,1.11602,1.11602,1.11559,1.11577,18800000.0
2007-06-18 11:11:00,1.11552,1.11604,1.11552,1.11604,11800000.0
2007-06-18 11:12:00,1.11577,1.11589,1.11541,1.11573,29000000.0
2007-06-18 11:13:00,1.11576,1.11576,1.11553,1.11573,3600000.0
2007-06-18 11:14:00,1.11576,1.11581,1.11545,1.11569,11000000.0
2007-06-18 11:15:00,1.11556,1.11582,1.11546,1.11582,21800000.0
2007-06-18 11:16:00,1.11548,1.11598,1.11517,1.11563,12000000.0
2007-06-18 11:17:00,1.11566,1.11608,1.11566,1.11593,57400000.0
2007-06-18 11:18:00,1.11563,1.116,1.11558,1.11564,14600000.0
2007-06-18 11:19:00,1.1164,1.1164,1.1161,1.1162,11400000.0
2007-06-18 11:20:00,1.11556,1.1157,1.1155,1.11567,11400000.0
2007-06-18 11:21:00,1.11567,1.11567,1.11506,1.11506,12000000.0
2007-06-18 11:22:00,1.11537,1.11545,1.11524,1.11539,10200000.0
2007-06-18 11:23:00,1.11516,1.1156,1.11505,1.11512,14600000.0
2007-06-18 11:24:00,1.1153,1.11545,1.11509,1.11517,14800000.0
2007-06-18 11:25:00,1.11599,1.11599,1.11555,1.11564,7800000.0
2007-06-18 11:26:00,1.11534,1.11558,1.11499,1.11499,17400000.0
2007-06-18 11:27:00,1.11518,1.11579,1.11518,1.11551,6800000.0
2007-06-18 11:28:00,1.11557,1.11559,1.11537,1.11554,13400000.0
2007-06-18 11:29:00,1.1155,1.11613,1.1155,1.11568,9800000.0
2007-06-18 11:30:00,1.11566,1.11581,1.11549,1.11573,16200000.0
2007-06-18 11:31:00,1.11601,1.11632,1.11588,1.11632,17600000.0
2007-06-18 11:32:00,1.11683,1.11683,1.11658,1.11665,14400000.0
2007-06-18 11:33:00,1.11656,1.11697,1.11625,1.11647,17400000.0
2007-06-18 11:34:00,1.1165,1.11699,1.1165,1.1169,17600000.0
2007-06-18 11:35:00,1.11718,1.11718,1.11633,1.11657,15400000.0
2007-06-18 11:36:00,1.11629,1.11649,1.11603,1.11603,7600000.0
2007-06-18 11:37:00,1.11656,1.11707,1.1164,1.11661,14600000.0
2007-06-18 11:38:00,1.11659,1.11687,1.11621,1.11671,17600000.0
2007-06-18 11:39:00,1.11663,1.11685,1.11599,1.11651,14800000.0
2007-06-18 11:40:00,1.11686,1.11686,1.11635,1.11635,34400000.0
2007-06-18 11:41:00,1.11635,1.11666,1.11613,1.11666,14000000.0
2007-06-18 11:42:00,1.1169,1.1169,1.1168,1.1168,17800000.0
2007-06-18 11:43:00,1.11665,1.11665,1.11602,1.11626,17800000.0
2007-06-18 11:44:00,1.11623,1.11638,1.11594,1.11613,24400000.0
2007-06-18 11:45:00,1.11588,1.11626,1.11559,1.11626,17600000.0
2007-06-18 11:46:00,1.11617,1.11633,1.11594,1.11595,17600000.0
2007-06-18 11:47:00,1.11574,1.1165,1.11574,1.1165,14000000.0
2007-06-18 11:48:00,1.11646,1.11646,1.11615,1.1163,18600000.0
2007-06-18 11:49:00,1.11625,1.11669,1.11614,1.11627,23600000.0
2007-06-18 11:50:00,1.11627,1.11706,1.11627,1.11655,23600000.0
2007-06-18 11:51:00,1.11646,1.11687,1.11646,1.11647,7600000.0
2007-06-18 11:52:00,1.11643,1.1165,1.11604,1.11615,16000000.0
2007-06-18 11:53:00,1.11612,1.11675,1.11604,1.11675,11600000.0
2007-06-18 11:54:00,1.11634,1.11634,1.11579,1.1159,23800000.0
2007-06-18 11:55:00,1.11625,1.11626,1.11592,1.11606,23000000.0
2007-06-18 11:56:00,1.11593,1.11633,1.11589,1.11596,82000000.0
2007-06-18 11:57:00,1.11584,1.11666,1.11584,1.116,21400000.0
2007-06-18 11:58:00,1.11625,1.11625,1.11561,1.11575,16200000.0
2007-06-18 11:59:00,1.11555,1.1159,1.11546,1.11566,14200000.0
2007-06-18 12:00:00,1.1156,1.1156,1.11519,1.11526,13800000.0
2007-06-18 12:01:00,1.11517,1.1154,1.11514,1.11514,28600000.0
2007-06-18 12:02:00,1.11536,1.11536,1.11489,1.11524,12400000.0
2007-06-18 12:03:00,1.1149,1.1149,1.11444,1.11484,27800000.0
2007-06-18 12:04:00,1.11484,1.11525,1.11471,1.11484,20200000.0
2007-06-18 12:05:00,1.11459,1.11468,1.11408,1.11443,21800000.0
2007-06-18 12:06:00,1.11411,1.11466,1.11411,1.11427,16000000.0
2007-06-18 12:07:00,1.1145,1.1145,1.11388,1.11408,7800000.0
2007-06-18 12:08:00,1.11408,1.11422,1.11384,1.11421,11000000.0
2007-06-18 12:09:00,1.11452,1.11452,1.11406,1.11449,19000000.0
2007-06-18 12:10:00,1.11439,1.11449,1.1142,1.11449,66800000.0
2007-06-18 12:11:00,1.11434,1.11474,1.11434,1.11454,31400000.0
2007-06-18 12:12:00,1.11444,1.11485,1.11444,1.11461,19800000.0
2007-06-18 12:13:00,1.11464,1.11464,1.11445,1.11464,22000000.0
2007-06-18 12:14:00,1.11449,1.11476,1.11449,1.11476,16200000.0
2007-06-18 12:15:00,1.11467,1.11496,1.1145,1.11473,107000000.0
2007-06-18 12:16:00,1.11454,1.11467,1.11425,1.11446,14800000.0
2007-06-18 12:17:00,1.11471,1.11493,1.11437,1.11457,13600000.0
2007-06-18 12:18:00,1.11437,1.11482,1.11437,1.11477,13400000.0
2007-06-18 12:19:00,1.11456,1.11487,1.1145,1.11487,23800000.0
2007-06-18 12:20:00,1.11467,1.11491,1.11461,1.11468,15800000.0
2007-06-18 12:21:00,1.11452,1.11465,1.11452,1.11465,6800000.0
2007-06-18 12:22:00,1.11472,1.11472,1.11443,1.1147,12200000.0
2007-06-18 12:23:00,1.11527,1.11527,1.11457,1.11457,2600000.0
2007-06-18 12:24:00,1.11497,1.11509,1.11497,1.11509,7200000.0
2007-06-18 12:25:00,1.11487,1.11517,1.11473,1.11473,16800000.0
2007-06-18 12:26:00,1.11501,1.11512,1.11474,1.115,114200000.0
2007-06-18 12:27:00,1.11479,1.11479,1.11468,1.11468,16200000.0
2007-06-18 12:28:00,1.11469,1.11507,1.11462,1.11497,19000000.0
2007-06-18 12:29:00,1.1146,1.11515,1.11454,1.11515,28200000.0
2007-06-18 12:30:00,1.11509,1.11509,1.11464,1.11505,6200000.0
2007-06-18 12:31:00,1.11453,1.11478,1.11453,1.11456,20000000.0
2007-06-18 12:32:00,1.11488,1.11488,1.11458,1.11459,24200000.0
2007-06-18 12:33:00,1.11471,1.11544,1.11471,1.11488,13000000.0
2007-06-18 12:34:00,1.11477,1.11487,1.11465,1.11468,24600000.0
2007-06-18 12:35:00,1.11474,1.11474,1.11375,1.11375,15800000.0
2007-06-18 12:36:00,1.11471,1.11471,1.11432,1.11453,7600000.0
2007-06-18 12:37:00,1.11432,1.11466,1.11412,1.11415,35400000.0
2007-06-18 12:38:00,1.11389,1.11435,1.1138,1.11435,22600000.0
2007-06-18 12:39:00,1.11378,1.11402,1.11362,1.11363,16800000.0
2007-06-18 12:40:00,1.11396,1.1142,1.11396,1.11405,13000000.0
2007-06-18 12:41:00,1.11426,1.11475,1.11426,1.11475,10800000.0
2007-06-18 12:42:00,1.11455,1.11483,1.11412,1.11483,17600000.0
2007-06-18 12:43:00,1.1147,1.11488,1.11446,1.11467,7400000.0
2007-06-18 12:44:00,1.1147,1.11506,1.11454,1.11458,5600000.0
2007-06-18 12:45:00,1.11472,1.11487,1.11463,1.11468,18600000.0
2007-06-18 12:46:00,1.11457,1.11502,1.11445,1.11456,13600000.0
2007-06-18 12:47:00,1.11443,1.11478,1.11443,1.11478,15800000.0
2007-06-18 12:48:00,1.11473,1.11473,1.11426,1.11439,29800000.0
2007-06-18 12:49:00,1.11447,1.11447,1.11416,1.11416,7600000.0
2007-06-18 12:50:00,1.11462,1.11495,1.11458,1.11459,17000000.0
2007-06-18 12:51:00,1.11455,1.11455,1.11419,1.11428,11800000.0
2007-06-18 12:52:00,1.11441,1.11475,1.11424,1.11424,11400000.0
2007-06-18 12:53:00,1.11441,1.11489,1.11438,1.1146,17200000.0
2007-06-18 12:54:00,1.11456,1.11484,1.1144,1.11451,15400000.0
2007-06-18 12:55:00,1.11438,1.11481,1.11438,1.11481,8800000.0
2007-06-18 12:56:00,1.1145,1.1146,1.11446,1.1146,8400000.0
2007-06-18 12:57:00,1.1152,1.1152,1.1151,1.1151,23200000.0
2007-06-18 12:58:00,1.1153,1.1153,1.1152,1.1152,23200000.0
2007-06-18 12:59:00,1.11459,1.11459,1.1141,1.11443,23200000.0
2007-06-18 13:00:00,1.11442,1.11477,1.11414,1.11441,21200000.0
2007-06-18 13:01:00,1.11484,1.11513,1.11432,1.11457,10600000.0
2007-06-18 13:02:00,1.11466,1.1148,1.11436,1.11465,11600000.0
2007-06-18 13:03:00,1.11461,1.11531,1.11449,1.11531,13200000.0
2007-06-18 13:04:00,1.11482,1.11516,1.11448,1.11451,17200000.0
2007-06-18 13:05:00,1.11464,1.11525,1.11441,1.11467,15400000.0
2007-06-18 13:06:00,1.11472,1.11494,1.11472,1.11494,13200000.0
2007-06-18 13:07:00,1.1154,1.1154,1.11495,1.11495,12600000.0
2007-06-18 13:08:00,1.11494,1.11535,1.11494,1.11497,14800000.0
2007-06-18 13:09:00,1.11494,1.11497,1.11475,1.11475,17200000.0
2007-06-18 13:10:00,1.11461,1.11499,1.11461,1.11499,16400000.0
2007-06-18 13:11:00,1.1156,1.1156,1.1152,1.1153,27800000.0
2007-06-18 13:12:00,1.11448,1.11485,1.11436,1.1147,27800000.0
2007-06-18 13:13:00,1.11483,1.11499,1.11467,1.11483,18000000.0
2007-06-18 13:14:00,1.11476,1.11502,1.11471,1.11471,12200000.0
2007-06-18 13:15:00,1.1153,1.1153,1.1152,1.1152,14000000.0
2007-06-18 13:16:00,1.11485,1.11513,1.11459,1.11472,14000000.0
2007-06-18 13:17:00,1.11481,1.11481,1.11468,1.11468,6800000.0
2007-06-18 13:18:00,1.1146,1.1146,1.11425,1.11456,18800000.0
2007-06-18 13:19:00,1.11402,1.11428,1.11396,1.11396,17800000.0
2007-06-18 13:20:00,1.115,1.115,1.1148,1.1148,24000000.0
2007-06-18 13:21:00,1.11452,1.11484,1.11439,1.11484,24000000.0
2007-06-18 13:22:00,1.1149,1.1149,1.1149,1.1149,16000000.0
2007-06-18 13:23:00,1.11449,1.11459,1.11424,1.1144,16000000.0
2007-06-18 13:24:00,1.115,1.115,1.11441,1.11443,16200000.0
2007-06-18 13:25:00,1.11452,1.11464,1.11423,1.11464,15800000.0
2007-06-18 13:26:00,1.11503,1.11526,1.1146,1.11475,15600000.0
2007-06-18 13:27:00,1.1152,1.1153,1.1151,1.1153,9200000.0
2007-06-18 13:28:00,1.11498,1.11512,1.1148,1.1149,9200000.0
2007-06-18 13:29:00,1.11463,1.11516,1.11448,1.11516,12600000.0
2007-06-18 13:30:00,1.11521,1.11554,1.11487,1.11554,15800000.0
2007-06-18 13:31:00,1.1155,1.1155,1.1154,1.1154,17400000.0
2007-06-18 13:32:00,1.11481,1.11529,1.11474,1.11474,17400000.0
2007-06-18 13:33:00,1.11481,1.11495,1.1146,1.1146,12000000.0
2007-06-18 13:34:00,1.1155,1.1155,1.1154,1.1154,13800000.0
2007-06-18 13:35:00,1.11489,1.11527,1.11452,1.11508,13800000.0
2007-06-18 13:36:00,1.11533,1.11533,1.11492,1.11497,13800000.0
2007-06-18 13:37:00,1.11494,1.11531,1.11492,1.11531,15400000.0
2007-06-18 13:38:00,1.11519,1.11545,1.11504,1.11507,22800000.0
2007-06-18 13:39:00,1.11521,1.11567,1.115,1.11517,20400000.0
2007-06-18 13:41:00,1.1156,1.1156,1.1156,1.1156,10200000.0
2007-06-18 13:42:00,1.1158,1.1158,1.1157,1.1157,10200000.0
2007-06-18 13:43:00,1.11536,1.11536,1.11507,1.11526,10200000.0
2007-06-18 13:44:00,1.11533,1.11553,1.11518,1.11518,21000000.0
2007-06-18 13:45:00,1.11527,1.11549,1.11527,1.11533,18800000.0
2007-06-18 13:46:00,1.11537,1.11551,1.11484,1.11551,22800000.0
2007-06-18 13:47:00,1.1159,1.1159,1.1159,1.1159,11800000.0
2007-06-18 13:48:00,1.11538,1.11542,1.11495,1.11532,11800000.0
2007-06-18 13:49:00,1.11522,1.11584,1.1152,1.11526,20600000.0
2007-06-18 13:50:00,1.11509,1.11543,1.11466,1.11495,21000000.0
2007-06-18 13:51:00,1.1151,1.1151,1.11473,1.11473,26600000.0
2007-06-18 13:52:00,1.11442,1.11464,1.11438,1.11446,12400000.0
2007-06-18 13:53:00,1.11395,1.1146,1.11395,1.11436,7800000.0
2007-06-18 13:54:00,1.11433,1.11474,1.11408,1.11474,11000000.0
2007-06-18 13:55:00,1.11463,1.11483,1.11425,1.11459,13600000.0
2007-06-18 13:56:00,1.11475,1.11562,1.11475,1.1156,7400000.0
2007-06-18 13:57:00,1.11573,1.11573,1.11528,1.11538,27400000.0
2007-06-18 13:58:00,1.1152,1.11572,1.11519,1.11526,12800000.0
2007-06-18 13:59:00,1.1153,1.1156,1.1153,1.11534,9200000.0
2007-06-18 14:00:00,1.11543,1.11543,1.11456,1.11456,5200000.0
2007-06-18 14:01:00,1.11483,1.11513,1.11483,1.11513,14400000.0
2007-06-18 14:02:00,1.11485,1.11518,1.11456,1.11518,18200000.0
2007-06-18 14:03:00,1.11497,1.1153,1.11496,1.11528,22800000.0
2007-06-18 14:04:00,1.1154,1.11578,1.11496,1.11524,26800000.0
2007-06-18 14:05:00,1.11526,1.11531,1.11495,1.11515,23800000.0
2007-06-18 14:07:00,1.11543,1.11543,1.11493,1.11508,10600000.0
2007-06-18 14:08:00,1.11498,1.11498,1.11453,1.11453,38800000.0
2007-06-18 14:09:00,1.11458,1.11503,1.11415,1.11451,12400000.0
2007-06-18 14:10:00,1.1147,1.115,1.11415,1.11474,16200000.0
2007-06-18 14:11:00,1.1151,1.1151,1.1151,1.1151,19600000.0
2007-06-18 14:12:00,1.1145,1.11497,1.11448,1.11465,19600000.0
2007-06-18 14:13:00,1.11434,1.11471,1.11434,1.11471,10000000.0
2007-06-18 14:14:00,1.11484,1.11494,1.11442,1.11446,16200000.0
2007-06-18 14:15:00,1.11418,1.11457,1.11391,1.11406,6200000.0
2007-06-18 14:16:00,1.11385,1.11431,1.11385,1.11405,31000000.0
2007-06-18 14:17:00,1.11395,1.11402,1.11382,1.11382,9600000.0
2007-06-18 14:18:00,1.1146,1.1146,1.1145,1.1145,18800000.0
2007-06-18 14:19:00,1.11401,1.11441,1.11387,1.11398,18800000.0
2007-06-18 14:20:00,1.11402,1.11437,1.11372,1.11437,11000000.0
2007-06-18 14:22:00,1.11413,1.1144,1.11401,1.11421,26800000.0
2007-06-18 14:23:00,1.1145,1.1145,1.1145,1.1145,14000000.0
2007-06-18 14:24:00,1.11412,1.11452,1.11387,1.11421,14000000.0
2007-06-18 14:25:00,1.1143,1.1145,1.1143,1.1145,11000000.0
2007-06-18 14:26:00,1.11393,1.11428,1.11374,1.11374,11000000.0
2007-06-18 14:27:00,1.11466,1.11466,1.11424,1.11462,16200000.0
2007-06-18 14:28:00,1.11459,1.11459,1.11424,1.11432,4000000.0
2007-06-18 14:29:00,1.11443,1.11465,1.11425,1.11447,20200000.0
2007-06-18 14:30:00,1.11463,1.11463,1.11418,1.11442,10600000.0
2007-06-18 14:31:00,1.11469,1.11493,1.11457,1.11457,12000000.0
2007-06-18 14:32:00,1.11465,1.11505,1.11465,1.11484,21200000.0
2007-06-18 14:33:00,1.11489,1.11502,1.1146,1.115,21800000.0
2007-06-18 14:34:00,1.1151,1.1154,1.1151,1.1154,14800000.0
2007-06-18 14:35:00,1.11531,1.11531,1.1151,1.11517,14800000.0
2007-06-18 14:36:00,1.11503,1.11528,1.11503,1.11528,8000000.0
2007-06-18 14:37:00,1.11543,1.11543,1.11467,1.11488,12000000.0
2007-06-18 14:38:00,1.11474,1.11514,1.11474,1.11475,24200000.0
2007-06-18 14:39:00,1.11483,1.11523,1.11466,1.11523,20000000.0
2007-06-18 14:40:00,1.11448,1.11474,1.11427,1.1147,13800000.0
2007-06-18 14:41:00,1.1151,1.1152,1.115,1.1151,40000000.0
2007-06-18 14:42:00,1.1152,1.1152,1.1152,1.1152,40000000.0
2007-06-18 14:43:00,1.11488,1.11489,1.11466,1.11489,40000000.0
2007-06-18 14:44:00,1.11478,1.11517,1.11474,1.11499,16000000.0
2007-06-18 14:45:00,1.1151,1.1151,1.11458,1.11458,10000000.0
2007-06-18 14:46:00,1.11483,1.11483,1.1145,1.11459,11600000.0
2007-06-18 14:47:00,1.11447,1.1145,1.11437,1.11449,45800000.0
2007-06-18 14:48:00,1.1145,1.11477,1.1145,1.11474,7600000.0
2007-06-18 14:49:00,1.1152,1.1152,1.1151,1.1151,29200000.0
2007-06-18 14:50:00,1.1147,1.11485,1.11453,1.11474,29200000.0
2007-06-18 14:51:00,1.1149,1.115,1.1149,1.115,12000000.0
2007-06-18 14:53:00,1.11436,1.11501,1.11403,1.11501,12000000.0
2007-06-18 14:54:00,1.11453,1.11492,1.11442,1.11475,14600000.0
2007-06-18 14:55:00,1.11459,1.11485,1.11434,1.11444,16600000.0
2007-06-18 14:56:00,1.11437,1.11447,1.11401,1.11401,11200000.0
2007-06-18 14:57:00,1.11426,1.11451,1.11386,1.11442,10600000.0
2007-06-18 14:58:00,1.11417,1.11437,1.11387,1.11436,22600000.0
2007-06-18 14:59:00,1.11392,1.11403,1.11388,1.11395,24400000.0
2007-06-18 15:00:00,1.11405,1.11405,1.11373,1.11392,12400000.0
2007-06-18 15:01:00,1.11391,1.11407,1.11377,1.11377,7800000.0
2007-06-18 15:02:00,1.11362,1.11381,1.11332,1.11348,14000000.0
2007-06-18 15:03:00,1.11361,1.11378,1.11344,1.11363,21000000.0
2007-06-18 15:04:00,1.11331,1.11361,1.11331,1.11344,13800000.0
2007-06-18 15:05:00,1.1139,1.114,1.1139,1.1139,21800000.0
2007-06-18 15:06:00,1.1133,1.11355,1.11318,1.11327,21800000.0
2007-06-18 15:07:00,1.1131,1.1134,1.1131,1.11335,20800000.0
2007-06-18 15:08:00,1.11347,1.11378,1.11313,1.11328,13800000.0
2007-06-18 15:09:00,1.11335,1.1134,1.11322,1.11322,21800000.0
2007-06-18 15:10:00,1.11314,1.11356,1.11277,1.1133,23200000.0
2007-06-18 15:11:00,1.11343,1.11378,1.11292,1.11338,17600000.0
2007-06-18 15:12:00,1.11368,1.11374,1.11316,1.1133,21000000.0
2007-06-18 15:13:00,1.11362,1.11362,1.11333,1.1134,21200000.0
2007-06-18 15:14:00,1.11385,1.11385,1.11326,1.11334,19200000.0
2007-06-18 15:15:00,1.11365,1.11365,1.1133,1.11351,14000000.0
2007-06-18 15:16:00,1.11321,1.1135,1.11321,1.11341,18400000.0
2007-06-18 15:17:00,1.11343,1.11398,1.11298,1.11326,12400000.0
2007-06-18 15:18:00,1.11344,1.11368,1.11307,1.11368,10800000.0
2007-06-18 15:19:00,1.1139,1.1139,1.1139,1.1139,14400000.0
2007-06-18 15:20:00,1.11348,1.11377,1.11315,1.11377,14400000.0
2007-06-18 15:21:00,1.11332,1.114,1.11332,1.11381,17400000.0
2007-06-18 15:22:00,1.11386,1.114,1.11374,1.1139,15800000.0
2007-06-18 15:23:00,1.11374,1.11419,1.11363,1.11419,29200000.0
2007-06-18 15:24:00,1.11391,1.11412,1.11377,1.11412,18600000.0
2007-06-18 15:25:00,1.11396,1.11398,1.11385,1.11398,21000000.0
2007-06-18 15:26:00,1.11391,1.11415,1.11376,1.11376,12200000.0
2007-06-18 15:27:00,1.1135,1.11424,1.1135,1.11424,17000000.0
2007-06-18 15:28:00,1.11464,1.11473,1.11418,1.11446,9800000.0
2007-06-18 15:29:00,1.11417,1.11451,1.11413,1.11418,22400000.0
2007-06-18 15:30:00,1.11394,1.11417,1.11373,1.11387,10800000.0
2007-06-18 15:31:00,1.11403,1.11419,1.11396,1.11419,14400000.0
2007-06-18 15:32:00,1.11424,1.11424,1.11394,1.11424,22800000.0
2007-06-18 15:34:00,1.1144,1.1144,1.1144,1.1144,22600000.0
2007-06-18 15:35:00,1.1145,1.1145,1.1144,1.1145,22600000.0
2007-06-18 15:36:00,1.11438,1.11443,1.11407,1.11432,22600000.0
2007-06-18 15:37:00,1.114,1.11445,1.11394,1.11394,16600000.0
2007-06-18 15:38:00,1.11407,1.11464,1.11396,1.11396,14000000.0
2007-06-18 15:39:00,1.11413,1.11413,1.1138,1.11401,17600000.0
2007-06-18 15:40:00,1.11392,1.11434,1.11375,1.11387,23000000.0
2007-06-18 15:41:00,1.11376,1.11399,1.11368,1.11387,16400000.0
2007-06-18 15:42:00,1.11398,1.11398,1.1134,1.11355,12400000.0
2007-06-18 15:43:00,1.11354,1.11403,1.11352,1.11352,19400000.0
2007-06-18 15:44:00,1.1138,1.1138,1.11322,1.11336,29800000.0
2007-06-18 15:45:00,1.11321,1.11376,1.11321,1.11354,21400000.0
2007-06-18 15:46:00,1.11364,1.11386,1.11364,1.11386,26400000.0
2007-06-18 15:47:00,1.11338,1.11348,1.11338,1.11344,6200000.0
2007-06-18 15:48:00,1.1135,1.114,1.11346,1.114,14600000.0
2007-06-18 15:49:00,1.11391,1.11406,1.11366,1.1138,17600000.0
2007-06-18 15:50:00,1.11375,1.11387,1.11349,1.11349,12600000.0
2007-06-18 15:51:00,1.11371,1.11383,1.11335,1.11383,20200000.0
2007-06-18 15:52:00,1.11409,1.1143,1.11407,1.11428,26000000.0
2007-06-18 15:53:00,1.11406,1.11415,1.11377,1.11405,21200000.0
2007-06-18 15:54:00,1.11394,1.1144,1.11385,1.11416,13200000.0
2007-06-18 15:55:00,1.11412,1.11453,1.11375,1.11399,12600000.0
2007-06-18 15:56:00,1.11436,1.1144,1.11401,1.11416,19200000.0
2007-06-18 15:57:00,1.1145,1.115,1.1144,1.1148,11200000.0
2007-06-18 15:58:00,1.11439,1.11439,1.11386,1.11402,11200000.0
2007-06-18 15:59:00,1.11372,1.11438,1.11372,1.11438,15200000.0
2007-06-18 16:00:00,1.11447,1.11447,1.11407,1.11433,40200000.0
2007-06-18 16:01:00,1.11393,1.11422,1.11391,1.11391,15800000.0
2007-06-18 16:02:00,1.11399,1.11429,1.11359,1.11429,30200000.0
2007-06-18 16:03:00,1.1145,1.1145,1.11391,1.11391,24200000.0
2007-06-18 16:04:00,1.11429,1.11483,1.11427,1.11436,13000000.0
2007-06-18 16:05:00,1.11449,1.11467,1.11409,1.11464,33400000.0
2007-06-18 16:06:00,1.1144,1.11445,1.11424,1.11445,14600000.0
2007-06-18 16:07:00,1.11444,1.11457,1.11415,1.11432,12200000.0
2007-06-18 16:08:00,1.1144,1.11501,1.1144,1.11501,4200000.0
2007-06-18 16:09:00,1.11497,1.11497,1.11443,1.11443,28400000.0
2007-06-18 16:10:00,1.11431,1.11488,1.11431,1.11488,8200000.0
2007-06-18 16:11:00,1.11498,1.11498,1.11495,1.11495,2000000.0
2007-06-18 16:12:00,1.11493,1.11517,1.11468,1.11503,17400000.0
2007-06-18 16:13:00,1.11515,1.11515,1.11445,1.11445,13800000.0
2007-06-18 16:14:00,1.11464,1.11499,1.11456,1.11499,14400000.0
2007-06-18 16:15:00,1.1152,1.11547,1.11507,1.11507,15600000.0
2007-06-18 16:16:00,1.11505,1.11547,1.11505,1.11524,12200000.0
2007-06-18 16:17:00,1.11526,1.11526,1.11468,1.11515,25400000.0
2007-06-18 16:18:00,1.11497,1.11516,1.1148,1.11515,12200000.0
2007-06-18 16:19:00,1.11485,1.11507,1.11484,1.11489,13800000.0
2007-06-18 16:20:00,1.11526,1.11526,1.1149,1.11509,15200000.0
2007-06-18 16:21:00,1.11491,1.11498,1.11484,1.11498,22200000.0
2007-06-18 16:22:00,1.11524,1.11524,1.11491,1.11513,11000000.0
2007-06-18 16:23:00,1.11488,1.11505,1.1146,1.11461,7200000.0
2007-06-18 16:24:00,1.11495,1.11525,1.11487,1.11487,11200000.0
2007-06-18 16:25:00,1.1147,1.11499,1.1147,1.11499,14000000.0
2007-06-18 16:26:00,1.11477,1.11477,1.11443,1.11443,11400000.0
2007-06-18 16:27:00,1.11455,1.11484,1.11455,1.11477,22000000.0
2007-06-18 16:28:00,1.11503,1.11509,1.11471,1.11476,13200000.0
2007-06-18 16:29:00,1.11487,1.11498,1.11487,1.11498,3200000.0
2007-06-18 16:30:00,1.11501,1.11512,1.11469,1.11506,17600000.0
2007-06-18 16:31:00,1.11446,1.11505,1.11446,1.11496,21400000.0
2007-06-18 16:32:00,1.11512,1.11539,1.11512,1.11537,40600000.0
2007-06-18 16:33:00,1.11508,1.11539,1.11508,1.11514,10200000.0
2007-06-18 16:34:00,1.11528,1.11537,1.11492,1.11537,25800000.0
2007-06-18 16:35:00,1.11527,1.11527,1.11467,1.11467,24800000.0
2007-06-18 16:36:00,1.11453,1.11493,1.11453,1.11458,21200000.0
2007-06-18 16:37:00,1.11471,1.11497,1.11444,1.11461,17400000.0
2007-06-18 16:38:00,1.11488,1.11551,1.11481,1.11515,12600000.0
2007-06-18 16:39:00,1.11532,1.11532,1.11511,1.11531,11200000.0
2007-06-18 16:40:00,1.1154,1.11589,1.11513,1.1158,9400000.0
2007-06-18 16:41:00,1.11515,1.1154,1.11495,1.11529,8800000.0
2007-06-18 16:42:00,1.11521,1.11557,1.11515,1.11542,18000000.0
2007-06-18 16:43:00,1.11555,1.11555,1.11519,1.11519,21000000.0
2007-06-18 16:44:00,1.11568,1.11577,1.11542,1.11542,10200000.0
2007-06-18 16:45:00,1.1157,1.11602,1.11565,1.11584,19000000.0
2007-06-18 16:46:00,1.11552,1.1157,1.11544,1.11564,13600000.0
2007-06-18 16:47:00,1.11563,1.1158,1.11551,1.11561,26800000.0
2007-06-18 16:48:00,1.1161,1.1161,1.1161,1.1161,15600000.0
2007-06-18 16:49:00,1.11572,1.11589,1.11561,1.11574,15600000.0
2007-06-18 16:50:00,1.11576,1.116,1.11537,1.116,10000000.0
2007-06-18 16:51:00,1.11544,1.11568,1.11538,1.11538,11400000.0
2007-06-18 16:52:00,1.11519,1.11534,1.11487,1.11507,13600000.0
2007-06-18 16:53:00,1.11528,1.11564,1.11501,1.11533,11600000.0
2007-06-18 16:54:00,1.11501,1.1153,1.11468,1.11486,22600000.0
2007-06-18 16:55:00,1.1152,1.1152,1.11483,1.11493,9200000.0
2007-06-18 16:56:00,1.11508,1.11518,1.11461,1.11461,13200000.0
2007-06-18 16:57:00,1.11485,1.11526,1.11453,1.11514,18600000.0
2007-06-18 16:58:00,1.11575,1.11575,1.11484,1.11518,14800000.0
2007-06-18 16:59:00,1.11563,1.11577,1.11533,1.11577,23400000.0
2007-06-18 17:00:00,1.11541,1.11603,1.11541,1.11567,37600000.0
2007-06-18 17:01:00,1.11583,1.11599,1.11565,1.11584,16400000.0
2007-06-18 17:02:00,1.11576,1.1159,1.11548,1.11559,12200000.0
2007-06-18 17:03:00,1.11582,1.11602,1.11572,1.11572,11600000.0
2007-06-18 17:04:00,1.11573,1.11599,1.11558,1.11563,19600000.0
2007-06-18 17:05:00,1.11579,1.1161,1.11549,1.11549,11600000.0
2007-06-18 17:06:00,1.11548,1.11565,1.11522,1.11534,18000000.0
2007-06-18 17:07:00,1.11546,1.11563,1.11516,1.11537,23200000.0
2007-06-18 17:08:00,1.11514,1.11567,1.11514,1.11567,11400000.0
2007-06-18 17:09:00,1.1156,1.11567,1.11529,1.11567,19000000.0
2007-06-18 17:10:00,1.11553,1.11586,1.11514,1.11517,13800000.0
2007-06-18 17:11:00,1.11563,1.11586,1.11517,1.11586,13800000.0
2007-06-18 17:12:00,1.11501,1.11556,1.11485,1.11526,8200000.0
2007-06-18 17:13:00,1.1155,1.11592,1.11541,1.11551,18800000.0
2007-06-18 17:14:00,1.1161,1.1161,1.116,1.116,10600000.0
2007-06-18 17:15:00,1.11532,1.11632,1.11532,1.11576,10600000.0
2007-06-18 17:16:00,1.11562,1.11576,1.1156,1.11576,11000000.0
2007-06-18 17:17:00,1.116,1.1163,1.116,1.1163,11200000.0
2007-06-18 17:18:00,1.11595,1.11599,1.11556,1.11556,11200000.0
2007-06-18 17:19:00,1.11581,1.11627,1.11573,1.11603,16000000.0
2007-06-18 17:20:00,1.11627,1.11627,1.11584,1.11585,11600000.0
2007-06-18 17:21:00,1.116,1.11641,1.11588,1.11608,22600000.0
2007-06-18 17:22:00,1.1165,1.1166,1.1165,1.1166,14400000.0
2007-06-18 17:23:00,1.11618,1.11651,1.11602,1.11631,14400000.0
2007-06-18 17:24:00,1.11636,1.11643,1.11594,1.11643,23000000.0
2007-06-18 17:25:00,1.11671,1.11692,1.11625,1.11638,14800000.0
2007-06-18 17:26:00,1.11662,1.11727,1.11662,1.11664,19600000.0
2007-06-18 17:27:00,1.11693,1.11739,1.11688,1.11704,18200000.0
2007-06-18 17:28:00,1.11699,1.11705,1.11674,1.11697,10600000.0
2007-06-18 17:29:00,1.1172,1.11726,1.11673,1.11726,21000000.0
2007-06-18 17:30:00,1.11684,1.1174,1.11666,1.11674,17800000.0
2007-06-18 17:31:00,1.11673,1.11735,1.11673,1.11675,17800000.0
2007-06-18 17:32:00,1.11676,1.11719,1.11676,1.11692,17400000.0
2007-06-18 17:33:00,1.11669,1.11714,1.11659,1.11714,15800000.0
2007-06-18 17:34:00,1.11694,1.11726,1.11668,1.11691,14600000.0
2007-06-18 17:35:00,1.11685,1.11721,1.11664,1.11681,25800000.0
2007-06-18 17:36:00,1.11689,1.11708,1.11667,1.11683,14200000.0
2007-06-18 17:37:00,1.11685,1.11759,1.11685,1.11718,14800000.0
2007-06-18 17:38:00,1.11723,1.11741,1.11689,1.11712,6400000.0
2007-06-18 17:39:00,1.11772,1.11772,1.11721,1.11759,26800000.0
2007-06-18 17:40:00,1.11742,1.11758,1.11724,1.1175,29400000.0
2007-06-18 17:41:00,1.11746,1.11746,1.11693,1.11723,9800000.0
2007-06-18 17:42:00,1.11734,1.11738,1.11693,1.11693,17400000.0
2007-06-18 17:43:00,1.1176,1.1178,1.1176,1.1177,19400000.0
2007-06-18 17:44:00,1.1173,1.11774,1.1171,1.11774,19400000.0
2007-06-18 17:45:00,1.11711,1.11713,1.11625,1.11681,25800000.0
2007-06-18 17:46:00,1.11684,1.11712,1.1167,1.11705,12400000.0
2007-06-18 17:47:00,1.11678,1.11706,1.11659,1.11659,15400000.0
2007-06-18 17:48:00,1.11687,1.11687,1.11653,1.11653,10000000.0
2007-06-18 17:49:00,1.11656,1.11656,1.11632,1.11632,26400000.0
2007-06-18 17:50:00,1.11651,1.1168,1.11636,1.11637,9400000.0
2007-06-18 17:51:00,1.11665,1.11703,1.11641,1.11644,33800000.0
2007-06-18 17:52:00,1.11638,1.11687,1.11625,1.11649,26800000.0
2007-06-18 17:53:00,1.11643,1.11661,1.11605,1.11661,10000000.0
2007-06-18 17:54:00,1.1164,1.11656,1.11624,1.1164,17800000.0
2007-06-18 17:56:00,1.1166,1.1167,1.1165,1.1166,33600000.0
2007-06-18 17:57:00,1.1165,1.1168,1.1165,1.1167,33600000.0
2007-06-18 17:58:00,1.11621,1.11653,1.116,1.116,33600000.0
2007-06-18 17:59:00,1.1163,1.1163,1.11572,1.11617,15600000.0
2007-06-18 18:00:00,1.11624,1.11637,1.11608,1.11624,14800000.0
2007-06-18 18:01:00,1.1168,1.1169,1.1168,1.1169,14200000.0
2007-06-18 18:02:00,1.11658,1.11691,1.11626,1.1168,14200000.0
2007-06-18 18:03:00,1.11637,1.11657,1.11636,1.11657,10200000.0
2007-06-18 18:04:00,1.11654,1.11701,1.11643,1.11643,13400000.0
2007-06-18 18:05:00,1.11657,1.11657,1.11606,1.11606,19800000.0
2007-06-18 18:07:00,1.1166,1.1167,1.1166,1.1167,12400000.0
2007-06-18 18:08:00,1.1164,1.11668,1.1164,1.11668,12400000.0
2007-06-18 18:09:00,1.11723,1.11723,1.11629,1.1165,24400000.0
2007-06-18 18:10:00,1.1168,1.11713,1.11666,1.11666,13000000.0
2007-06-18 18:11:00,1.11657,1.1168,1.11657,1.11679,12400000.0
2007-06-18 18:12:00,1.11636,1.11672,1.11636,1.11645,21200000.0
2007-06-18 18:13:00,1.11629,1.11654,1.11601,1.11634,18800000.0
2007-06-18 18:14:00,1.11627,1.11677,1.11627,1.11677,9200000.0
2007-06-18 18:15:00,1.11672,1.11672,1.11598,1.11604,10400000.0
2007-06-18 18:16:00,1.11623,1.11663,1.116,1.116,19400000.0
2007-06-18 18:17:00,1.1161,1.1165,1.1161,1.1165,10600000.0
2007-06-18 18:18:00,1.1165,1.1167,1.1165,1.1166,21400000.0
2007-06-18 18:19:00,1.1165,1.1167,1.1165,1.1166,21400000.0
2007-06-18 18:21:00,1.1167,1.1167,1.1167,1.1167,21400000.0
2007-06-18 18:22:00,1.11652,1.11682,1.11625,1.11651,21400000.0
2007-06-18 18:23:00,1.11632,1.1168,1.11628,1.11628,11800000.0
2007-06-18 18:24:00,1.11594,1.11613,1.11576,1.11607,20400000.0
2007-06-18 18:25:00,1.1164,1.1164,1.1164,1.1164,6000000.0
2007-06-18 18:26:00,1.11598,1.11604,1.11571,1.11571,6000000.0
2007-06-18 18:27:00,1.1165,1.1165,1.1165,1.1165,10000000.0
2007-06-18 18:28:00,1.11638,1.11638,1.11549,1.11551,10000000.0
2007-06-18 18:29:00,1.11595,1.11628,1.11588,1.11597,18800000.0
2007-06-18 18:31:00,1.11589,1.11595,1.1158,1.11595,8200000.0
2007-06-18 18:32:00,1.11605,1.11631,1.11565,1.11573,23000000.0
2007-06-18 18:33:00,1.11637,1.11637,1.11599,1.11599,2600000.0
2007-06-18 18:34:00,1.11611,1.11631,1.11611,1.11624,18000000.0
2007-06-18 18:35:00,1.11624,1.11633,1.11595,1.11618,20800000.0
2007-06-18 18:36:00,1.116,1.11638,1.116,1.11618,29600000.0
2007-06-18 18:37:00,1.1158,1.1161,1.1158,1.11595,13600000.0
2007-06-18 18:38:00,1.11605,1.11627,1.11586,1.11627,15600000.0
2007-06-18 18:39:00,1.11627,1.117,1.11627,1.11641,25200000.0
2007-06-18 18:40:00,1.11614,1.11653,1.11614,1.11637,13400000.0
2007-06-18 18:41:00,1.11622,1.11648,1.11622,1.11648,7400000.0
2007-06-18 18:43:00,1.1165,1.11669,1.11583,1.11669,28600000.0
2007-06-18 18:44:00,1.11641,1.11661,1.11603,1.11643,12400000.0
2007-06-18 18:45:00,1.11603,1.11637,1.11593,1.11628,15800000.0
2007-06-18 18:46:00,1.11646,1.11646,1.11612,1.11622,14200000.0
2007-06-18 18:47:00,1.11624,1.11639,1.11588,1.11614,21200000.0
2007-06-18 18:48:00,1.1166,1.1167,1.1166,1.1167,26200000.0
2007-06-18 18:49:00,1.11615,1.11648,1.1161,1.1161,26200000.0
2007-06-18 18:50:00,1.11615,1.11615,1.11582,1.11588,6000000.0
2007-06-18 18:51:00,1.11605,1.1162,1.11583,1.11592,10600000.0
2007-06-18 18:52:00,1.1164,1.1164,1.1164,1.1164,24200000.0
2007-06-18 18:54:00,1.11562,1.116,1.11545,1.11562,24200000.0
2007-06-18 18:55:00,1.11554,1.11591,1.11554,1.11586,8400000.0
2007-06-18 18:57:00,1.1163,1.1163,1.1163,1.1163,17400000.0
2007-06-18 18:58:00,1.1159,1.1159,1.11542,1.11546,17400000.0
2007-06-18 18:59:00,1.11583,1.11583,1.11565,1.11565,6800000.0
2007-06-18 19:00:00,1.11556,1.11585,1.11541,1.11541,13600000.0
2007-06-18 19:01:00,1.11569,1.11576,1.11556,1.11563,15400000.0
2007-06-18 19:02:00,1.11562,1.11604,1.11548,1.11566,9200000.0
2007-06-18 19:03:00,1.11562,1.1159,1.11542,1.11577,12800000.0
2007-06-18 19:04:00,1.1162,1.1162,1.116,1.116,15800000.0
2007-06-18 19:06:00,1.11606,1.11606,1.11555,1.11591,15800000.0
2007-06-18 19:07:00,1.11627,1.11648,1.11578,1.11591,12400000.0
2007-06-18 19:08:00,1.1162,1.1162,1.1161,1.1162,4800000.0
2007-06-18 19:09:00,1.11591,1.11596,1.11571,1.11571,4800000.0
2007-06-18 19:10:00,1.11607,1.11607,1.11541,1.11568,12200000.0
2007-06-18 19:11:00,1.1157,1.11587,1.11561,1.11561,24400000.0
2007-06-18 19:12:00,1.1158,1.11613,1.11555,1.11563,18200000.0
2007-06-18 19:13:00,1.11556,1.116,1.11553,1.11572,19800000.0
2007-06-18 19:14:00,1.11587,1.11623,1.11587,1.11589,12000000.0
2007-06-18 19:15:00,1.11611,1.11625,1.1161,1.11625,7600000.0
2007-06-18 19:16:00,1.11623,1.11623,1.11564,1.11564,5600000.0
2007-06-18 19:17:00,1.11548,1.11612,1.11548,1.11612,21400000.0
2007-06-18 19:18:00,1.11608,1.11658,1.11601,1.11658,10000000.0
2007-06-18 19:19:00,1.11647,1.11647,1.11587,1.11602,15200000.0
2007-06-18 19:20:00,1.11604,1.11609,1.11577,1.11609,5200000.0
2007-06-18 19:22:00,1.1157,1.11611,1.11555,1.11611,22200000.0
2007-06-18 19:23:00,1.1158,1.11597,1.11541,1.11597,3600000.0
2007-06-18 19:24:00,1.11578,1.11585,1.11578,1.11585,4800000.0
2007-06-18 19:25:00,1.11613,1.11613,1.11558,1.11575,13400000.0
2007-06-18 19:26:00,1.11555,1.11567,1.11525,1.11547,23600000.0
2007-06-18 19:28:00,1.11544,1.11619,1.11544,1.11571,10200000.0
2007-06-18 19:29:00,1.1161,1.1162,1.1161,1.1162,12200000.0
2007-06-18 19:30:00,1.11582,1.11602,1.11571,1.11602,12200000.0
2007-06-18 19:31:00,1.11565,1.11625,1.11565,1.11603,14200000.0
2007-06-18 19:32:00,1.11639,1.11639,1.11584,1.11622,12200000.0
2007-06-18 19:34:00,1.11616,1.11623,1.11603,1.11623,15800000.0
2007-06-18 19:35:00,1.11614,1.11644,1.11594,1.11601,25600000.0
2007-06-18 19:36:00,1.11632,1.11637,1.11612,1.11614,19200000.0
2007-06-18 19:37:00,1.1166,1.1167,1.1166,1.1167,11800000.0
2007-06-18 19:38:00,1.1166,1.1166,1.1166,1.1166,11800000.0
2007-06-18 19:39:00,1.1167,1.1167,1.1166,1.1166,11800000.0
2007-06-18 19:40:00,1.11601,1.11639,1.11591,1.1162,11800000.0
2007-06-18 19:41:00,1.11614,1.11614,1.11612,1.11612,2600000.0
2007-06-18 19:42:00,1.11564,1.116,1.11564,1.11586,17400000.0
2007-06-18 19:43:00,1.11606,1.11626,1.11601,1.11601,7800000.0
2007-06-18 19:44:00,1.11629,1.11629,1.11587,1.11618,14400000.0
2007-06-18 19:46:00,1.11588,1.11621,1.11588,1.11621,6200000.0
2007-06-18 19:47:00,1.11593,1.11593,1.11568,1.11582,5600000.0
2007-06-18 19:48:00,1.11574,1.11578,1.11547,1.1156,12400000.0
2007-06-18 19:49:00,1.11591,1.11591,1.11563,1.11582,11200000.0
2007-06-18 19:50:00,1.116,1.11602,1.11556,1.11602,6200000.0
2007-06-18 19:51:00,1.11584,1.11617,1.11544,1.11617,23400000.0
2007-06-18 19:52:00,1.11562,1.1161,1.11562,1.11609,8200000.0
2007-06-18 19:53:00,1.1164,1.1168,1.1164,1.1165,12000000.0
2007-06-18 19:54:00,1.1159,1.11652,1.1159,1.11604,12000000.0
2007-06-18 19:55:00,1.1158,1.11606,1.1158,1.11588,14200000.0
2007-06-18 19:56:00,1.1163,1.1165,1.1163,1.1164,13800000.0
2007-06-18 19:57:00,1.11603,1.11616,1.11591,1.11616,13800000.0
2007-06-18 19:58:00,1.1165,1.1165,1.1163,1.1163,4800000.0
2007-06-18 19:59:00,1.11608,1.11608,1.1159,1.11603,4800000.0
2007-06-18 20:00:00,1.11614,1.11645,1.11599,1.11645,19000000.0
2007-06-18 20:01:00,1.1161,1.11649,1.11609,1.11649,8400000.0
2007-06-18 20:03:00,1.11653,1.1167,1.11606,1.11639,17200000.0
2007-06-18 20:04:00,1.11623,1.1167,1.11619,1.1167,12200000.0
2007-06-18 20:06:00,1.11645,1.1165,1.11635,1.11636,8000000.0
2007-06-18 20:08:00,1.11634,1.11658,1.11622,1.11655,16800000.0
2007-06-18 20:09:00,1.11668,1.11668,1.11617,1.11659,22800000.0
2007-06-18 20:10:00,1.11678,1.11689,1.1166,1.11674,17200000.0
2007-06-18 20:11:00,1.11673,1.11708,1.11673,1.11686,12000000.0
2007-06-18 20:12:00,1.11666,1.11703,1.11654,1.11703,15000000.0
2007-06-18 20:13:00,1.11644,1.11676,1.11644,1.11676,10600000.0
2007-06-18 20:14:00,1.11662,1.11662,1.11651,1.11652,5600000.0
2007-06-18 20:15:00,1.11691,1.11707,1.11661,1.11707,10400000.0
2007-06-18 20:16:00,1.11687,1.11687,1.1166,1.11675,7400000.0
2007-06-18 20:17:00,1.11683,1.11691,1.11674,1.11675,11200000.0
2007-06-18 20:19:00,1.1168,1.11716,1.1168,1.11694,10400000.0
2007-06-18 20:20:00,1.11698,1.11712,1.11652,1.11669,11600000.0
2007-06-18 20:22:00,1.11688,1.11697,1.11688,1.11697,10600000.0
2007-06-18 20:23:00,1.11692,1.11731,1.11692,1.11731,28600000.0
2007-06-18 20:24:00,1.11753,1.11753,1.11697,1.11697,12800000.0
2007-06-18 20:25:00,1.11729,1.11752,1.11729,1.11731,5600000.0
2007-06-18 20:26:00,1.11737,1.11737,1.11672,1.11696,19000000.0
2007-06-18 20:27:00,1.11749,1.11749,1.11704,1.11704,4000000.0
2007-06-18 20:28:00,1.11711,1.11748,1.11711,1.11727,18600000.0
2007-06-18 20:29:00,1.11755,1.11755,1.11705,1.11705,18800000.0
2007-06-18 20:30:00,1.11699,1.11716,1.11675,1.11675,4200000.0
2007-06-18 20:31:00,1.1172,1.1177,1.11712,1.1174,9000000.0
2007-06-18 20:32:00,1.1177,1.1178,1.1177,1.1178,4200000.0
2007-06-18 20:33:00,1.11785,1.11785,1.11748,1.11748,4200000.0
2007-06-18 20:34:00,1.11733,1.1176,1.11733,1.1176,13600000.0
2007-06-18 20:35:00,1.1177,1.11771,1.11744,1.11767,10400000.0
2007-06-18 20:36:00,1.11783,1.11783,1.11757,1.11757,13400000.0
2007-06-18 20:37:00,1.11767,1.11794,1.11767,1.11767,7800000.0
2007-06-18 20:38:00,1.11774,1.11787,1.11774,1.11786,9800000.0
2007-06-18 20:39:00,1.11764,1.11785,1.11754,1.11754,9000000.0
2007-06-18 20:40:00,1.11782,1.11801,1.11758,1.11771,16600000.0
2007-06-18 20:41:00,1.11762,1.11788,1.11746,1.11746,15600000.0
2007-06-18 20:42:00,1.11769,1.11809,1.11749,1.11749,12200000.0
2007-06-18 20:43:00,1.1182,1.1182,1.1182,1.1182,16800000.0
2007-06-18 20:44:00,1.11779,1.11804,1.11779,1.11804,16800000.0
2007-06-18 20:45:00,1.11819,1.11819,1.11765,1.11815,14600000.0
2007-06-18 20:46:00,1.1181,1.1181,1.1176,1.1176,8000000.0
2007-06-18 20:47:00,1.11795,1.11795,1.11753,1.11779,25200000.0
2007-06-18 20:48:00,1.11775,1.11777,1.11725,1.11742,7800000.0
2007-06-18 20:49:00,1.11732,1.1175,1.11725,1.11727,10400000.0
2007-06-18 20:50:00,1.11748,1.11798,1.11748,1.11798,5800000.0
2007-06-18 20:52:00,1.11797,1.11806,1.11794,1.11806,4800000.0
2007-06-18 20:53:00,1.1177,1.1177,1.11755,1.1176,12800000.0
2007-06-18 20:54:00,1.11758,1.11777,1.11753,1.11777,4800000.0
2007-06-18 20:55:00,1.1177,1.11798,1.1176,1.11774,18800000.0
2007-06-18 20:56:00,1.11824,1.1184,1.11806,1.11809,14800000.0
2007-06-18 20:57:00,1.11793,1.11861,1.11777,1.11803,16800000.0
2007-06-18 20:58:00,1.11813,1.1184,1.11813,1.11816,12000000.0
2007-06-18 20:59:00,1.11817,1.11836,1.11795,1.11821,13600000.0
2007-06-18 21:00:00,1.11813,1.11813,1.11722,1.11751,16000000.0
2007-06-18 21:01:00,1.11786,1.1181,1.11776,1.11776,11800000.0
2007-06-18 21:03:00,1.11759,1.11796,1.11759,1.11796,11400000.0
2007-06-18 21:04:00,1.11783,1.11788,1.11776,1.11776,13000000.0
2007-06-18 21:05:00,1.1183,1.1184,1.1183,1.1183,17800000.0
2007-06-18 21:06:00,1.11786,1.11835,1.11751,1.11779,17800000.0
2007-06-18 21:07:00,1.1182,1.1182,1.1182,1.1182,10600000.0
2007-06-18 21:08:00,1.11764,1.11764,1.11706,1.11733,10600000.0
2007-06-18 21:10:00,1.11716,1.11758,1.11716,1.11758,4200000.0
2007-06-18 21:11:00,1.11747,1.1177,1.11739,1.11739,5800000.0
2007-06-18 21:13:00,1.1172,1.11762,1.1172,1.11745,6400000.0
2007-06-18 21:15:00,1.11715,1.11769,1.11715,1.1175,16600000.0
2007-06-18 21:16:00,1.11751,1.11778,1.1175,1.11759,9600000.0
2007-06-18 21:17:00,1.11767,1.11797,1.11767,1.11787,13800000.0
2007-06-18 21:18:00,1.11799,1.11799,1.11772,1.11772,8000000.0
2007-06-18 21:19:00,1.11829,1.11833,1.11806,1.11806,12400000.0
2007-06-18 21:21:00,1.11781,1.11808,1.11781,1.1179,16000000.0
2007-06-18 21:22:00,1.1183,1.1184,1.1183,1.1184,19400000.0
2007-06-18 21:23:00,1.11789,1.118,1.1175,1.1175,19400000.0
2007-06-18 21:24:00,1.11754,1.11792,1.11754,1.11764,15200000.0
2007-06-18 21:25:00,1.11727,1.11729,1.11707,1.11707,10200000.0
2007-06-18 21:27:00,1.11755,1.11762,1.11728,1.11735,9400000.0
2007-06-18 21:28:00,1.11741,1.11766,1.1172,1.11766,22800000.0
2007-06-18 21:29:00,1.11751,1.11751,1.11744,1.11744,3200000.0
2007-06-18 21:31:00,1.11728,1.11795,1.11705,1.11795,7800000.0
2007-06-18 21:32:00,1.11761,1.11775,1.11747,1.11759,28600000.0
2007-06-18 21:33:00,1.11762,1.11775,1.11756,1.11775,6600000.0
2007-06-18 21:34:00,1.1181,1.1182,1.1181,1.1182,11200000.0
2007-06-18 21:38:00,1.11765,1.11789,1.11712,1.11748,11200000.0
2007-06-18 21:39:00,1.118,1.118,1.118,1.118,14400000.0
2007-06-18 21:41:00,1.1182,1.1182,1.1182,1.1182,14400000.0
2007-06-18 21:42:00,1.118,1.118,1.118,1.118,14400000.0
2007-06-18 21:44:00,1.11749,1.11763,1.11746,1.11746,14400000.0
2007-06-18 21:47:00,1.1178,1.1178,1.1178,1.1178,4200000.0
2007-06-18 21:48:00,1.11718,1.11762,1.11718,1.11762,4200000.0
2007-06-18 21:49:00,1.11741,1.1178,1.11737,1.11759,18000000.0
2007-06-18 21:50:00,1.11746,1.11796,1.11739,1.11757,11000000.0
2007-06-18 21:51:00,1.1181,1.1181,1.1181,1.1181,6600000.0
2007-06-18 21:52:00,1.118,1.118,1.118,1.118,6600000.0
2007-06-18 21:53:00,1.11738,1.11762,1.11738,1.11747,6600000.0
2007-06-18 21:55:00,1.11766,1.11774,1.11741,1.11772,21000000.0
2007-06-18 21:56:00,1.11742,1.11756,1.11734,1.11756,17200000.0
2007-06-18 21:57:00,1.11741,1.11752,1.1173,1.11746,14200000.0
2007-06-18 21:58:00,1.11723,1.11754,1.11712,1.11729,10600000.0
2007-06-18 21:59:00,1.11766,1.11766,1.11757,1.11757,2600000.0
2007-06-18 22:00:00,1.1178,1.1178,1.1177,1.1177,19000000.0
2007-06-18 22:01:00,1.11708,1.11765,1.11706,1.11708,19000000.0
2007-06-18 22:02:00,1.11737,1.11754,1.11707,1.11754,24200000.0
2007-06-18 22:03:00,1.11718,1.11729,1.11704,1.11714,14800000.0
2007-06-18 22:04:00,1.11733,1.11733,1.11708,1.11708,11200000.0
2007-06-18 22:05:00,1.11693,1.11731,1.11693,1.11731,3600000.0
2007-06-18 22:06:00,1.1173,1.11734,1.11692,1.11715,23400000.0
2007-06-18 22:07:00,1.11742,1.11742,1.11722,1.11722,2600000.0
2007-06-18 22:08:00,1.11727,1.11739,1.11705,1.11739,3600000.0
2007-06-18 22:09:00,1.11733,1.11734,1.11704,1.11719,14800000.0
2007-06-18 22:10:00,1.11726,1.1176,1.11721,1.11748,23200000.0
2007-06-18 22:11:00,1.11718,1.11735,1.11682,1.1171,16800000.0
2007-06-18 22:13:00,1.11708,1.11723,1.11703,1.11723,4200000.0
2007-06-18 22:14:00,1.11735,1.11735,1.11709,1.11709,4000000.0
2007-06-18 22:15:00,1.117,1.1172,1.11695,1.11695,9400000.0
2007-06-18 22:16:00,1.11725,1.11745,1.11681,1.11745,5800000.0
2007-06-18 22:17:00,1.11705,1.11726,1.11694,1.11726,13600000.0
2007-06-18 22:18:00,1.11702,1.11735,1.11697,1.11724,14400000.0
2007-06-18 22:20:00,1.11726,1.11726,1.11711,1.11711,5600000.0
2007-06-18 22:21:00,1.11724,1.11741,1.11723,1.11723,7400000.0
2007-06-18 22:22:00,1.11715,1.11728,1.11715,1.11728,5400000.0
2007-06-18 22:23:00,1.1176,1.1176,1.11728,1.11728,5600000.0
2007-06-18 22:24:00,1.11746,1.11751,1.11703,1.11703,16400000.0
2007-06-18 22:25:00,1.11725,1.11725,1.11688,1.11688,15800000.0
2007-06-18 22:26:00,1.11705,1.11723,1.11683,1.11707,32400000.0
2007-06-18 22:27:00,1.1177,1.1177,1.1177,1.1177,12400000.0
2007-06-18 22:28:00,1.117,1.11711,1.11684,1.11706,12400000.0
2007-06-18 22:29:00,1.11693,1.11721,1.11693,1.11703,12200000.0
2007-06-18 22:30:00,1.11707,1.11743,1.11675,1.11743,18400000.0
2007-06-18 22:31:00,1.11727,1.11729,1.11695,1.11729,16800000.0
2007-06-18 22:32:00,1.1179,1.118,1.1179,1.118,12800000.0
2007-06-18 22:34:00,1.11738,1.11745,1.11722,1.11727,12800000.0
2007-06-18 22:37:00,1.11732,1.11758,1.11717,1.11743,6800000.0
2007-06-18 22:39:00,1.118,1.118,1.118,1.118,6600000.0
2007-06-18 22:40:00,1.1179,1.1179,1.1179,1.1179,6600000.0
2007-06-18 22:41:00,1.11715,1.11734,1.1171,1.1171,6600000.0
2007-06-18 22:42:00,1.1176,1.1176,1.1176,1.1176,12400000.0
2007-06-18 22:43:00,1.11738,1.11738,1.11684,1.11719,12400000.0
2007-06-18 22:44:00,1.11743,1.11748,1.1172,1.11739,18200000.0
2007-06-18 22:45:00,1.11721,1.11777,1.11721,1.1177,18600000.0
2007-06-18 22:46:00,1.11722,1.11766,1.11716,1.11716,8000000.0
2007-06-18 22:47:00,1.11721,1.1173,1.11697,1.11721,8200000.0
2007-06-18 22:48:00,1.11738,1.11752,1.11721,1.11721,15400000.0
2007-06-18 22:49:00,1.11761,1.11761,1.11687,1.11702,26200000.0
2007-06-18 22:51:00,1.11708,1.11737,1.11708,1.11714,15800000.0
2007-06-18 22:52:00,1.11708,1.11719,1.11691,1.11719,13600000.0
2007-06-18 22:53:00,1.1177,1.1177,1.1177,1.1177,3600000.0
2007-06-18 22:54:00,1.1176,1.1176,1.1176,1.1176,3600000.0
2007-06-18 22:55:00,1.1177,1.1177,1.1176,1.1177,3600000.0
2007-06-18 22:56:00,1.11703,1.11721,1.11675,1.11721,3600000.0
2007-06-18 22:59:00,1.11663,1.11697,1.11636,1.11636,13200000.0
2007-06-18 23:00:00,1.1172,1.1172,1.1171,1.1171,13000000.0
2007-06-18 23:01:00,1.11649,1.11649,1.11624,1.11642,13000000.0
2007-06-18 23:02:00,1.1172,1.1172,1.1171,1.1171,26800000.0
2007-06-18 23:04:00,1.11658,1.11665,1.11613,1.11628,26800000.0
2007-06-18 23:05:00,1.11619,1.11619,1.11604,1.11604,14400000.0
2007-06-18 23:06:00,1.11586,1.11633,1.11586,1.11633,21800000.0
2007-06-18 23:07:00,1.1162,1.11631,1.116,1.11606,14800000.0
2007-06-18 23:08:00,1.11638,1.11688,1.11619,1.11651,15400000.0
2007-06-18 23:09:00,1.11652,1.11652,1.11613,1.11613,4000000.0
2007-06-18 23:10:00,1.11657,1.11686,1.11657,1.11669,8400000.0
2007-06-18 23:11:00,1.11695,1.11695,1.11643,1.1169,26200000.0
2007-06-18 23:12:00,1.1175,1.1175,1.1174,1.1174,21200000.0
2007-06-18 23:14:00,1.11646,1.11688,1.11646,1.11685,21200000.0
2007-06-18 23:15:00,1.11664,1.11696,1.11659,1.11696,9600000.0
2007-06-18 23:16:00,1.11674,1.11674,1.11647,1.11647,2600000.0
2007-06-18 23:17:00,1.11702,1.11716,1.11677,1.11684,17600000.0
2007-06-18 23:18:00,1.11689,1.1174,1.11689,1.11695,13400000.0
2007-06-18 23:19:00,1.11727,1.11727,1.11685,1.11685,3200000.0
2007-06-18 23:20:00,1.117,1.11707,1.117,1.11707,3200000.0
2007-06-18 23:21:00,1.1176,1.1176,1.1176,1.1176,3200000.0
2007-06-18 23:22:00,1.11709,1.11726,1.11709,1.11726,3200000.0
2007-06-18 23:23:00,1.1168,1.1168,1.11639,1.11639,9000000.0
2007-06-18 23:24:00,1.11659,1.11697,1.11621,1.11657,13200000.0
2007-06-18 23:26:00,1.11644,1.1168,1.11644,1.11661,13200000.0
2007-06-18 23:27:00,1.11681,1.11684,1.1166,1.11684,21200000.0
2007-06-18 23:28:00,1.1173,1.1173,1.1173,1.1173,13600000.0
2007-06-18 23:30:00,1.11667,1.11675,1.11661,1.11661,13600000.0
2007-06-18 23:31:00,1.11698,1.11706,1.11657,1.11676,10200000.0
2007-06-18 23:35:00,1.11685,1.11719,1.11677,1.1169,19800000.0
2007-06-18 23:36:00,1.11749,1.11757,1.11723,1.11729,7600000.0
2007-06-18 23:37:00,1.11703,1.11732,1.11703,1.1172,5000000.0
2007-06-18 23:38:00,1.1177,1.1177,1.1177,1.1177,13200000.0
2007-06-18 23:39:00,1.11716,1.11761,1.11716,1.11744,13200000.0
2007-06-18 23:40:00,1.11732,1.11741,1.11675,1.11734,12800000.0
2007-06-18 23:41:00,1.11757,1.11773,1.11738,1.11738,9200000.0
2007-06-18 23:42:00,1.11794,1.11794,1.11747,1.11751,9800000.0
2007-06-18 23:43:00,1.1181,1.1182,1.1181,1.1182,19000000.0
2007-06-18 23:44:00,1.11742,1.11779,1.11742,1.11747,19000000.0
2007-06-18 23:45:00,1.11738,1.11738,1.1172,1.1172,5600000.0
2007-06-18 23:46:00,1.1178,1.118,1.1178,1.118,10400000.0
2007-06-18 23:47:00,1.11714,1.11725,1.11714,1.11719,10400000.0
2007-06-18 23:48:00,1.11702,1.11725,1.11688,1.11725,13200000.0
2007-06-18 23:49:00,1.11692,1.11717,1.11683,1.11702,6800000.0
2007-06-18 23:50:00,1.11733,1.11733,1.11696,1.11696,11600000.0
2007-06-18 23:51:00,1.1177,1.1177,1.1177,1.1177,18600000.0
2007-06-18 23:53:00,1.11729,1.11729,1.11677,1.11726,18600000.0
2007-06-18 23:55:00,1.11738,1.11759,1.11715,1.11759,16200000.0
2007-06-18 23:57:00,1.118,1.118,1.118,1.118,16000000.0
2007-06-18 23:58:00,1.11744,1.11782,1.11744,1.11782,16000000.0
2007-06-18 23:59:00,1.11733,1.11743,1.11712,1.11712,10600000.0
2007-06-19 00:00:00,1.11723,1.11735,1.11715,1.11716,8400000.0
2007-06-19 00:01:00,1.11737,1.11749,1.11702,1.11707,13000000.0
2007-06-19 00:02:00,1.1179,1.1179,1.1179,1.1179,17000000.0
2007-06-19 00:04:00,1.11742,1.11756,1.11741,1.11756,17000000.0
2007-06-19 00:05:00,1.11675,1.11698,1.11669,1.11688,11000000.0
2007-06-19 00:06:00,1.11712,1.11756,1.11704,1.11756,18000000.0
2007-06-19 00:11:00,1.11781,1.11781,1.11703,1.11743,21200000.0
2007-06-19 00:18:00,1.1177,1.1177,1.1177,1.1177,9600000.0
2007-06-19 00:23:00,1.11733,1.11743,1.11721,1.11739,9600000.0
2007-06-19 00:24:00,1.11741,1.11771,1.11727,1.11745,22000000.0
2007-06-19 00:25:00,1.11739,1.11756,1.11712,1.11712,17400000.0
2007-06-19 00:26:00,1.11769,1.11769,1.11727,1.11756,14200000.0
2007-06-19 00:27:00,1.11702,1.1176,1.11702,1.1176,10000000.0
2007-06-19 00:28:00,1.11748,1.11784,1.11732,1.11732,11400000.0
2007-06-19 00:29:00,1.11733,1.11746,1.11725,1.11734,9400000.0
2007-06-19 00:30:00,1.11676,1.11746,1.11676,1.11746,7800000.0
2007-06-19 00:32:00,1.1173,1.11777,1.11719,1.11737,15000000.0
2007-06-19 00:33:00,1.11735,1.11735,1.11721,1.11733,30600000.0
2007-06-19 00:34:00,1.11726,1.1176,1.11726,1.1176,9000000.0
2007-06-19 00:35:00,1.11755,1.11775,1.11755,1.11775,10600000.0
2007-06-19 00:36:00,1.11752,1.1176,1.11752,1.11759,4200000.0
2007-06-19 00:37:00,1.11752,1.11768,1.11693,1.11768,11800000.0
2007-06-19 00:38:00,1.11708,1.11713,1.11696,1.11703,10800000.0
2007-06-19 00:39:00,1.11723,1.11723,1.11691,1.11704,15600000.0
2007-06-19 00:41:00,1.11683,1.11684,1.11648,1.11661,15600000.0
2007-06-19 00:42:00,1.11623,1.11654,1.1161,1.1161,18800000.0
2007-06-19 00:43:00,1.11603,1.11634,1.11603,1.11608,20800000.0
2007-06-19 00:44:00,1.11663,1.11669,1.11663,1.11669,4000000.0
2007-06-19 00:47:00,1.11685,1.11704,1.11666,1.11666,22800000.0
2007-06-19 00:48:00,1.1172,1.1172,1.1172,1.1172,17200000.0
2007-06-19 00:49:00,1.11661,1.11667,1.11644,1.11649,17200000.0
2007-06-19 00:50:00,1.1171,1.1171,1.117,1.117,14400000.0
2007-06-19 00:51:00,1.11671,1.11671,1.11579,1.11645,14400000.0
2007-06-19 00:52:00,1.11627,1.11669,1.1162,1.11663,30200000.0
2007-06-19 00:53:00,1.11644,1.11679,1.11624,1.1164,24400000.0
2007-06-19 00:54:00,1.11647,1.11647,1.11614,1.11627,14600000.0
2007-06-19 00:55:00,1.11631,1.11677,1.11608,1.11641,13200000.0
2007-06-19 00:58:00,1.11631,1.11687,1.11607,1.11649,13200000.0
2007-06-19 00:59:00,1.11614,1.11677,1.11587,1.11587,16000000.0
2007-06-19 01:00:00,1.11615,1.11672,1.11606,1.11621,15000000.0
2007-06-19 01:01:00,1.11593,1.11622,1.11589,1.11622,15800000.0
2007-06-19 01:02:00,1.11613,1.11646,1.11599,1.1163,22000000.0
2007-06-19 01:03:00,1.11616,1.11626,1.11557,1.11557,20400000.0
2007-06-19 01:04:00,1.11607,1.11631,1.11584,1.11609,10000000.0
2007-06-19 01:05:00,1.116,1.11633,1.11586,1.11602,21000000.0
2007-06-19 01:06:00,1.1166,1.1166,1.1165,1.1165,17600000.0
2007-06-19 01:07:00,1.11596,1.11644,1.11596,1.11632,17600000.0
2007-06-19 01:08:00,1.11583,1.11613,1.11583,1.11604,12400000.0
2007-06-19 01:10:00,1.1162,1.11643,1.1157,1.11606,17200000.0
2007-06-19 01:11:00,1.1165,1.1166,1.1165,1.1165,20600000.0
2007-06-19 01:12:00,1.11547,1.1162,1.11547,1.11582,20600000.0
2007-06-19 01:13:00,1.1158,1.11618,1.11557,1.11575,11000000.0
2007-06-19 01:14:00,1.11589,1.11609,1.1156,1.11606,21600000.0
2007-06-19 01:15:00,1.1166,1.1166,1.1165,1.1165,15000000.0
2007-06-19 01:16:00,1.11588,1.11625,1.11542,1.11569,15000000.0
2007-06-19 01:17:00,1.1159,1.11633,1.11563,1.11599,9000000.0
2007-06-19 01:18:00,1.11628,1.1164,1.11591,1.11604,11800000.0
2007-06-19 01:19:00,1.11537,1.11614,1.11537,1.11576,12400000.0
2007-06-19 01:20:00,1.11603,1.1165,1.11597,1.11597,17000000.0
2007-06-19 01:21:00,1.11632,1.11668,1.116,1.11649,16400000.0
2007-06-19 01:22:00,1.11632,1.1167,1.11617,1.11633,23400000.0
2007-06-19 01:23:00,1.11642,1.11658,1.11632,1.11637,6800000.0
2007-06-19 01:24:00,1.11622,1.11651,1.1161,1.11625,5800000.0
2007-06-19 01:25:00,1.11617,1.11678,1.11582,1.11678,26800000.0
2007-06-19 01:26:00,1.11671,1.11671,1.11619,1.11628,11600000.0
2007-06-19 01:27:00,1.11648,1.11694,1.11644,1.11644,20000000.0
2007-06-19 01:28:00,1.11654,1.11679,1.11633,1.11633,17400000.0
2007-06-19 01:29:00,1.1171,1.1171,1.1169,1.117,20600000.0
2007-06-19 01:30:00,1.11626,1.11699,1.11626,1.11699,20600000.0
2007-06-19 01:31:00,1.11666,1.11666,1.11617,1.11627,12200000.0
2007-06-19 01:32:00,1.11667,1.11667,1.11628,1.11636,17800000.0
2007-06-19 01:33:00,1.1164,1.11667,1.11637,1.11637,14000000.0
2007-06-19 01:34:00,1.1169,1.117,1.1169,1.1169,19200000.0
2007-06-19 01:35:00,1.11619,1.11632,1.11581,1.11581,19200000.0
2007-06-19 01:37:00,1.11609,1.11622,1.11607,1.11609,7200000.0
2007-06-19 01:38:00,1.11595,1.11595,1.1159,1.1159,4600000.0
2007-06-19 01:39:00,1.11583,1.11635,1.11581,1.11581,14000000.0
2007-06-19 01:40:00,1.11583,1.11599,1.11583,1.11599,4200000.0
2007-06-19 01:41:00,1.11594,1.11651,1.1159,1.11651,21800000.0
2007-06-19 01:42:00,1.11641,1.11656,1.11625,1.11625,17400000.0
2007-06-19 01:43:00,1.11593,1.11623,1.11569,1.11623,6200000.0
2007-06-19 01:44:00,1.1166,1.1166,1.11606,1.11606,13800000.0
2007-06-19 01:45:00,1.1162,1.1162,1.11585,1.11615,13200000.0
2007-06-19 01:46:00,1.11592,1.1161,1.11582,1.11585,17200000.0
2007-06-19 01:47:00,1.11588,1.11629,1.11579,1.11629,10400000.0
2007-06-19 01:48:00,1.11603,1.11628,1.11593,1.1162,15400000.0
2007-06-19 01:49:00,1.11585,1.11617,1.11579,1.11617,15400000.0
2007-06-19 01:50:00,1.11616,1.11616,1.11572,1.11578,12400000.0
2007-06-19 01:51:00,1.11579,1.11598,1.11527,1.11527,14400000.0
2007-06-19 01:52:00,1.11588,1.11621,1.11587,1.11594,14000000.0
2007-06-19 01:53:00,1.11596,1.11604,1.11543,1.11568,13600000.0
2007-06-19 01:54:00,1.11565,1.11584,1.1152,1.11578,20400000.0
2007-06-19 01:55:00,1.11552,1.11619,1.11535,1.116,12400000.0
2007-06-19 01:56:00,1.11602,1.11642,1.11578,1.11617,12400000.0
2007-06-19 01:57:00,1.11583,1.1161,1.11563,1.11563,12800000.0
2007-06-19 01:58:00,1.11588,1.11624,1.11584,1.11585,23800000.0
2007-06-19 01:59:00,1.11547,1.11602,1.11547,1.116,23400000.0
2007-06-19 02:00:00,1.11567,1.11604,1.11549,1.11604,18200000.0
2007-06-19 02:01:00,1.1164,1.1164,1.1163,1.1163,10000000.0
2007-06-19 02:02:00,1.11566,1.11623,1.11562,1.11623,10000000.0
2007-06-19 02:03:00,1.1165,1.1165,1.1165,1.1165,14600000.0
2007-06-19 02:05:00,1.1164,1.1165,1.1164,1.1165,14600000.0
2007-06-19 02:07:00,1.11585,1.11603,1.11582,1.11596,14600000.0
2007-06-19 02:08:00,1.11615,1.11615,1.11581,1.11581,2600000.0
2007-06-19 02:09:00,1.11572,1.1158,1.11562,1.1158,12400000.0
2007-06-19 02:10:00,1.11601,1.1161,1.11596,1.1161,4200000.0
2007-06-19 02:11:00,1.11606,1.11613,1.1158,1.11589,23400000.0
2007-06-19 02:12:00,1.11623,1.11623,1.11579,1.11592,6800000.0
2007-06-19 02:13:00,1.11575,1.11623,1.11555,1.11601,25000000.0
2007-06-19 02:14:00,1.11567,1.11593,1.11553,1.11578,14000000.0
2007-06-19 02:15:00,1.11539,1.11577,1.11539,1.11577,11200000.0
2007-06-19 02:16:00,1.11602,1.11614,1.11554,1.11571,28600000.0
2007-06-19 02:17:00,1.11598,1.11598,1.1153,1.1153,13400000.0
2007-06-19 02:18:00,1.11585,1.11585,1.11556,1.11556,12600000.0
2007-06-19 02:19:00,1.11572,1.11612,1.1157,1.11577,14000000.0
2007-06-19 02:20:00,1.11569,1.11617,1.11569,1.11592,15400000.0
2007-06-19 02:21:00,1.11573,1.1162,1.11556,1.11557,28400000.0
2007-06-19 02:22:00,1.11577,1.11605,1.11538,1.11573,14200000.0
2007-06-19 02:23:00,1.11572,1.11609,1.11563,1.11565,13200000.0
2007-06-19 02:24:00,1.11588,1.11603,1.11581,1.11581,13000000.0
2007-06-19 02:25:00,1.11587,1.11611,1.11576,1.11593,8400000.0
2007-06-19 02:26:00,1.11553,1.1156,1.11553,1.1156,5600000.0
2007-06-19 02:27:00,1.1157,1.1157,1.11524,1.11545,12600000.0
2007-06-19 02:28:00,1.11554,1.11592,1.11553,1.11564,12600000.0
2007-06-19 02:29:00,1.11593,1.11593,1.11574,1.11578,4200000.0
2007-06-19 02:30:00,1.11579,1.11634,1.11579,1.116,27000000.0
2007-06-19 02:31:00,1.11626,1.11643,1.11626,1.11643,3200000.0
2007-06-19 02:32:00,1.11624,1.1163,1.11603,1.11626,12000000.0
2007-06-19 02:33:00,1.11628,1.1164,1.11613,1.11613,9800000.0
2007-06-19 02:34:00,1.1168,1.1168,1.1166,1.1166,7200000.0
2007-06-19 02:35:00,1.11601,1.11638,1.11601,1.11612,7200000.0
2007-06-19 02:36:00,1.11666,1.11666,1.11621,1.11621,14400000.0
2007-06-19 02:37:00,1.11604,1.11625,1.11594,1.11614,8400000.0
2007-06-19 02:38:00,1.11604,1.11649,1.1159,1.11591,22400000.0
2007-06-19 02:39:00,1.11595,1.11608,1.11595,1.11608,29200000.0
2007-06-19 02:40:00,1.11598,1.11618,1.11578,1.11592,21000000.0
2007-06-19 02:41:00,1.11571,1.11619,1.11561,1.11561,32800000.0
2007-06-19 02:42:00,1.11579,1.11601,1.1157,1.1157,28000000.0
2007-06-19 02:43:00,1.11561,1.11588,1.11555,1.11559,21600000.0
2007-06-19 02:44:00,1.11612,1.11612,1.11521,1.1156,16400000.0
2007-06-19 02:46:00,1.11539,1.1158,1.11539,1.11578,26600000.0
2007-06-19 02:47:00,1.1163,1.1163,1.1162,1.1162,11600000.0
2007-06-19 02:48:00,1.11597,1.11609,1.11556,1.11582,11600000.0
2007-06-19 02:49:00,1.11575,1.11587,1.1156,1.11587,15400000.0
2007-06-19 02:50:00,1.11587,1.11607,1.11579,1.11592,23800000.0
2007-06-19 02:51:00,1.11585,1.11603,1.11563,1.1158,19000000.0
2007-06-19 02:52:00,1.11612,1.1162,1.11547,1.11582,6200000.0
2007-06-19 02:53:00,1.11578,1.11659,1.11578,1.11659,14200000.0
2007-06-19 02:54:00,1.11643,1.11651,1.11625,1.11638,6400000.0
2007-06-19 02:55:00,1.11667,1.11684,1.11632,1.11684,11800000.0
2007-06-19 02:56:00,1.11689,1.11689,1.11653,1.11672,21200000.0
2007-06-19 02:57:00,1.1164,1.11677,1.1164,1.11676,6800000.0
2007-06-19 02:58:00,1.11689,1.11689,1.11618,1.11674,15200000.0
2007-06-19 02:59:00,1.11657,1.11682,1.11657,1.11679,16000000.0
2007-06-19 03:01:00,1.1171,1.1171,1.117,1.1171,10600000.0
2007-06-19 03:02:00,1.11676,1.11676,1.11594,1.11594,10600000.0
2007-06-19 03:03:00,1.11596,1.11643,1.11596,1.11641,10800000.0
2007-06-19 03:04:00,1.11653,1.11653,1.11616,1.11652,7200000.0
2007-06-19 03:06:00,1.11687,1.11687,1.11594,1.1163,18200000.0
2007-06-19 03:09:00,1.1163,1.11689,1.11594,1.11594,16800000.0
2007-06-19 03:10:00,1.11634,1.11641,1.11634,1.11641,2600000.0
2007-06-19 03:11:00,1.1162,1.11689,1.1162,1.11637,10600000.0
2007-06-19 03:12:00,1.11642,1.11675,1.11622,1.11657,7400000.0
2007-06-19 03:13:00,1.11654,1.11665,1.11627,1.11649,18400000.0
2007-06-19 03:14:00,1.11622,1.11665,1.11594,1.11619,10200000.0
2007-06-19 03:15:00,1.11595,1.11669,1.11595,1.11656,8400000.0
2007-06-19 03:16:00,1.11662,1.11662,1.11647,1.11647,4200000.0
2007-06-19 03:17:00,1.1168,1.1169,1.1168,1.1168,8000000.0
2007-06-19 03:18:00,1.11643,1.11643,1.1162,1.1162,8000000.0
2007-06-19 03:19:00,1.1162,1.11657,1.11602,1.11619,11200000.0
2007-06-19 03:21:00,1.11614,1.11677,1.11614,1.11677,6400000.0
2007-06-19 03:22:00,1.11637,1.11645,1.11637,1.11645,9000000.0
2007-06-19 03:23:00,1.1169,1.117,1.1169,1.117,14800000.0
2007-06-19 03:24:00,1.11686,1.11686,1.11645,1.11675,14800000.0
2007-06-19 03:25:00,1.11689,1.11709,1.11679,1.11709,17800000.0
2007-06-19 03:26:00,1.11659,1.11711,1.11637,1.11667,18000000.0
2007-06-19 03:27:00,1.11664,1.11689,1.1165,1.1165,7400000.0
2007-06-19 03:28:00,1.11654,1.11693,1.11654,1.11693,3600000.0
2007-06-19 03:29:00,1.11664,1.11672,1.11652,1.11652,4800000.0
2007-06-19 03:32:00,1.11673,1.11734,1.11667,1.1169,17200000.0
2007-06-19 03:33:00,1.117,1.11713,1.11675,1.11705,13200000.0
2007-06-19 03:34:00,1.11694,1.11694,1.11693,1.11693,2600000.0
2007-06-19 03:35:00,1.1174,1.1174,1.1174,1.1174,3200000.0
2007-06-19 03:36:00,1.11659,1.11711,1.11659,1.11711,3200000.0
2007-06-19 03:39:00,1.11679,1.11682,1.11679,1.11682,4400000.0
2007-06-19 03:40:00,1.11708,1.11708,1.11659,1.11661,18800000.0
2007-06-19 03:41:00,1.11626,1.11675,1.11626,1.11655,15400000.0
2007-06-19 03:42:00,1.11667,1.11667,1.11628,1.1163,15400000.0
2007-06-19 03:43:00,1.11626,1.11626,1.11615,1.11624,11200000.0
2007-06-19 03:44:00,1.11619,1.11678,1.1161,1.1164,17600000.0
2007-06-19 03:45:00,1.11632,1.11671,1.1162,1.1162,13000000.0
2007-06-19 03:46:00,1.11645,1.11645,1.11612,1.11628,15800000.0
2007-06-19 03:47:00,1.11641,1.11662,1.11622,1.11624,9000000.0
2007-06-19 03:48:00,1.11625,1.1165,1.11625,1.11642,13000000.0
2007-06-19 03:49:00,1.11627,1.11627,1.11614,1.11614,2600000.0
2007-06-19 03:50:00,1.11608,1.11643,1.11607,1.11643,5600000.0
2007-06-19 03:51:00,1.11633,1.11653,1.11621,1.11642,15000000.0
2007-06-19 03:52:00,1.11628,1.11672,1.11623,1.11623,10400000.0
2007-06-19 03:53:00,1.11635,1.11687,1.11635,1.11646,15400000.0
2007-06-19 03:54:00,1.11629,1.11673,1.11629,1.11673,5800000.0
2007-06-19 03:55:00,1.1169,1.1169,1.1168,1.1168,19600000.0
2007-06-19 03:56:00,1.11626,1.11661,1.11615,1.11645,19600000.0
2007-06-19 03:57:00,1.11628,1.1165,1.11613,1.11613,17800000.0
2007-06-19 03:59:00,1.11623,1.11645,1.11612,1.1162,16400000.0
2007-06-19 04:00:00,1.11602,1.11639,1.11602,1.11631,9400000.0
2007-06-19 04:03:00,1.1169,1.1169,1.1169,1.1169,15000000.0
2007-06-19 04:04:00,1.11619,1.11647,1.11616,1.11647,15000000.0
2007-06-19 04:05:00,1.11687,1.11687,1.11675,1.11675,3200000.0
2007-06-19 04:06:00,1.11688,1.11713,1.11626,1.11655,29800000.0
2007-06-19 04:07:00,1.11664,1.11667,1.11601,1.11646,24600000.0
2007-06-19 04:08:00,1.11607,1.11609,1.11588,1.11604,12400000.0
2007-06-19 04:15:00,1.11622,1.11644,1.11622,1.11644,3400000.0
2007-06-19 04:16:00,1.11616,1.11636,1.11604,1.11613,12800000.0
2007-06-19 04:17:00,1.11611,1.11627,1.11585,1.11627,11400000.0
2007-06-19 04:18:00,1.11621,1.11652,1.11595,1.11608,19600000.0
2007-06-19 04:19:00,1.11607,1.11608,1.11569,1.11572,12200000.0
2007-06-19 04:20:00,1.11583,1.11615,1.11556,1.11586,18800000.0
2007-06-19 04:21:00,1.11598,1.11598,1.11597,1.11597,2600000.0
2007-06-19 04:22:00,1.11594,1.11624,1.11581,1.11613,13400000.0
2007-06-19 04:23:00,1.1164,1.1165,1.1164,1.1165,30000000.0
2007-06-19 04:24:00,1.11591,1.1162,1.11578,1.11596,30000000.0
2007-06-19 04:25:00,1.11563,1.11605,1.11551,1.11566,11000000.0
2007-06-19 04:26:00,1.11604,1.11612,1.11546,1.11593,30000000.0
2007-06-19 04:27:00,1.11576,1.11613,1.11576,1.11592,15800000.0
2007-06-19 04:28:00,1.1155,1.11639,1.1155,1.11578,28800000.0
2007-06-19 04:29:00,1.11574,1.11574,1.11529,1.11542,10000000.0
2007-06-19 04:30:00,1.11553,1.11593,1.11553,1.11559,16200000.0
2007-06-19 04:31:00,1.11587,1.11631,1.11583,1.11583,10000000.0
2007-06-19 04:32:00,1.11555,1.11559,1.11532,1.11559,29400000.0
2007-06-19 04:33:00,1.1157,1.11585,1.11553,1.11585,13800000.0
2007-06-19 04:34:00,1.11558,1.11585,1.11558,1.11585,7600000.0
2007-06-19 04:35:00,1.11567,1.11567,1.11564,1.11564,2600000.0
2007-06-19 04:37:00,1.11549,1.1157,1.11528,1.11528,17400000.0
2007-06-19 04:38:00,1.1159,1.1159,1.1159,1.1159,15200000.0
2007-06-19 04:39:00,1.11555,1.11555,1.11536,1.1155,15200000.0
2007-06-19 04:41:00,1.1153,1.11563,1.11527,1.11563,7600000.0
2007-06-19 04:42:00,1.1161,1.1161,1.116,1.116,7200000.0
2007-06-19 04:43:00,1.11563,1.11594,1.11513,1.11594,7200000.0
2007-06-19 04:46:00,1.11529,1.11585,1.11529,1.11568,11200000.0
2007-06-19 04:47:00,1.11564,1.11576,1.11564,1.11573,10800000.0
2007-06-19 04:48:00,1.11542,1.11542,1.11526,1.11526,3200000.0
2007-06-19 04:49:00,1.11543,1.11572,1.11505,1.11539,22800000.0
2007-06-19 04:50:00,1.1154,1.11576,1.11537,1.11576,15400000.0
2007-06-19 04:51:00,1.11548,1.11564,1.11548,1.11559,13800000.0
2007-06-19 04:52:00,1.11539,1.11581,1.11539,1.11558,12200000.0
2007-06-19 04:53:00,1.11559,1.11559,1.11501,1.1153,25600000.0
2007-06-19 04:54:00,1.11573,1.11579,1.11529,1.11548,11800000.0
2007-06-19 04:55:00,1.1163,1.1163,1.1161,1.1161,10600000.0
2007-06-19 04:56:00,1.11563,1.11581,1.11529,1.11561,10600000.0
2007-06-19 04:58:00,1.116,1.1161,1.116,1.1161,11600000.0
2007-06-19 05:00:00,1.1162,1.1162,1.1161,1.1161,11600000.0
2007-06-19 05:01:00,1.1158,1.11632,1.11553,1.11578,11600000.0
2007-06-19 05:02:00,1.11565,1.11592,1.11565,1.11574,11200000.0
2007-06-19 05:03:00,1.11554,1.11568,1.11554,1.11568,8000000.0
2007-06-19 05:04:00,1.11549,1.11575,1.11532,1.11575,8400000.0
2007-06-19 05:05:00,1.11571,1.11577,1.11552,1.11562,13800000.0
2007-06-19 05:06:00,1.11544,1.11592,1.11544,1.11592,19000000.0
2007-06-19 05:07:00,1.11557,1.11593,1.11543,1.11571,9200000.0
2007-06-19 05:08:00,1.11575,1.11589,1.11549,1.11552,12600000.0
2007-06-19 05:09:00,1.1154,1.11545,1.11527,1.1154,6200000.0
2007-06-19 05:10:00,1.11535,1.11535,1.11505,1.11508,11000000.0
2007-06-19 05:11:00,1.11534,1.11565,1.11534,1.1155,28200000.0
2007-06-19 05:13:00,1.11536,1.11549,1.11522,1.11549,15400000.0
2007-06-19 05:14:00,1.11542,1.11559,1.11528,1.11559,9600000.0
2007-06-19 05:15:00,1.11538,1.11567,1.11502,1.11517,16600000.0
2007-06-19 05:16:00,1.11538,1.11577,1.11521,1.11521,12400000.0
2007-06-19 05:17:00,1.11529,1.11535,1.11529,1.11535,2000000.0
2007-06-19 05:18:00,1.11534,1.11566,1.11534,1.11566,12000000.0
2007-06-19 05:19:00,1.11552,1.1158,1.11552,1.11554,7400000.0
2007-06-19 05:20:00,1.11528,1.11581,1.11528,1.11581,17800000.0
2007-06-19 05:21:00,1.11529,1.11564,1.11522,1.11538,8600000.0
2007-06-19 05:22:00,1.11553,1.1156,1.11553,1.1156,3200000.0
2007-06-19 05:23:00,1.11576,1.11615,1.11561,1.1157,11200000.0
2007-06-19 05:24:00,1.11551,1.11573,1.11518,1.11542,10400000.0
2007-06-19 05:25:00,1.11542,1.11591,1.11542,1.11591,3200000.0
2007-06-19 05:26:00,1.1154,1.11561,1.11529,1.11536,21800000.0
2007-06-19 05:28:00,1.11524,1.11592,1.11524,1.11592,4800000.0
2007-06-19 05:29:00,1.11558,1.11558,1.11558,1.11558,5000000.0
2007-06-19 05:30:00,1.11563,1.11563,1.11561,1.11561,3200000.0
2007-06-19 05:31:00,1.11571,1.11585,1.11571,1.11585,2600000.0
2007-06-19 05:32:00,1.11575,1.11577,1.1155,1.11577,10400000.0
2007-06-19 05:33:00,1.11528,1.11576,1.11528,1.11576,12000000.0
2007-06-19 05:34:00,1.1162,1.1162,1.1162,1.1162,12400000.0
2007-06-19 05:35:00,1.11564,1.11591,1.11534,1.11572,12400000.0
2007-06-19 05:36:00,1.1156,1.1156,1.11542,1.11542,17400000.0
2007-06-19 05:37:00,1.11573,1.11573,1.11531,1.11531,7400000.0
2007-06-19 05:39:00,1.11571,1.11574,1.11551,1.11562,8200000.0
2007-06-19 05:40:00,1.1162,1.1162,1.1162,1.1162,12800000.0
2007-06-19 05:41:00,1.1161,1.1161,1.1161,1.1161,12800000.0
2007-06-19 05:42:00,1.11587,1.11587,1.11549,1.11551,12800000.0
2007-06-19 05:43:00,1.11536,1.11611,1.11529,1.11529,17000000.0
2007-06-19 05:44:00,1.11511,1.11554,1.11508,1.11554,6400000.0
2007-06-19 05:45:00,1.11555,1.11555,1.11505,1.1154,17200000.0
2007-06-19 05:46:00,1.11558,1.11593,1.11544,1.11544,20000000.0
2007-06-19 05:48:00,1.11526,1.11608,1.11526,1.11539,23600000.0
2007-06-19 05:51:00,1.11534,1.11557,1.11487,1.1151,16600000.0
2007-06-19 05:52:00,1.1158,1.1158,1.1156,1.1156,11400000.0
2007-06-19 05:53:00,1.11535,1.11556,1.11513,1.11556,11400000.0
2007-06-19 05:54:00,1.1157,1.1159,1.1157,1.1159,17000000.0
2007-06-19 05:55:00,1.116,1.116,1.1159,1.1159,17000000.0
2007-06-19 05:56:00,1.11535,1.11556,1.1151,1.11513,17000000.0
2007-06-19 05:57:00,1.1158,1.1158,1.1158,1.1158,7000000.0
2007-06-19 05:58:00,1.11521,1.11554,1.11521,1.11536,7000000.0
2007-06-19 05:59:00,1.11532,1.1157,1.11523,1.11523,9400000.0
2007-06-19 06:00:00,1.11566,1.1159,1.11533,1.11572,14600000.0
2007-06-19 06:01:00,1.11541,1.11541,1.11514,1.11515,5000000.0
2007-06-19 06:02:00,1.11524,1.11547,1.11502,1.1152,12400000.0
2007-06-19 06:03:00,1.11531,1.11576,1.11531,1.11536,18000000.0
2007-06-19 06:04:00,1.11526,1.11564,1.11526,1.11538,9000000.0
2007-06-19 06:05:00,1.11531,1.11547,1.11517,1.1153,14400000.0
2007-06-19 06:06:00,1.11538,1.11538,1.11521,1.11521,4200000.0
2007-06-19 06:07:00,1.11527,1.11578,1.11515,1.11524,10400000.0
2007-06-19 06:08:00,1.11542,1.11552,1.11517,1.11517,10800000.0
2007-06-19 06:09:00,1.11543,1.11543,1.11511,1.11511,5000000.0
2007-06-19 06:10:00,1.11509,1.11566,1.11454,1.11501,10600000.0
2007-06-19 06:11:00,1.11504,1.11529,1.11504,1.11521,7000000.0
2007-06-19 06:12:00,1.11514,1.1155,1.115,1.11528,14000000.0
2007-06-19 06:13:00,1.1157,1.1157,1.1157,1.1157,22600000.0
2007-06-19 06:14:00,1.11498,1.11537,1.11498,1.11526,22600000.0
2007-06-19 06:15:00,1.1155,1.1155,1.1155,1.1155,17400000.0
2007-06-19 06:16:00,1.11491,1.11554,1.11442,1.11505,17400000.0
2007-06-19 06:17:00,1.1156,1.1156,1.1156,1.1156,18600000.0
2007-06-19 06:18:00,1.11499,1.11534,1.11487,1.11534,18600000.0
2007-06-19 06:19:00,1.11518,1.11518,1.11491,1.11494,8800000.0
2007-06-19 06:20:00,1.11487,1.11515,1.11479,1.115,12800000.0
2007-06-19 06:21:00,1.11495,1.1151,1.11495,1.1151,3400000.0
2007-06-19 06:22:00,1.11515,1.11544,1.11512,1.11529,11000000.0
2007-06-19 06:24:00,1.11497,1.11529,1.11497,1.11509,21200000.0
2007-06-19 06:25:00,1.11505,1.11516,1.1149,1.11492,22200000.0
2007-06-19 06:26:00,1.1156,1.1156,1.1156,1.1156,4200000.0
2007-06-19 06:27:00,1.1155,1.1156,1.1155,1.1155,4200000.0
2007-06-19 06:28:00,1.1156,1.1156,1.1156,1.1156,4200000.0
2007-06-19 06:29:00,1.11505,1.11527,1.11494,1.11494,4200000.0
2007-06-19 06:30:00,1.11505,1.11547,1.11505,1.11517,4800000.0
2007-06-19 06:33:00,1.1151,1.11533,1.1151,1.11533,6200000.0
2007-06-19 06:34:00,1.11522,1.11536,1.1148,1.11513,21800000.0
2007-06-19 06:35:00,1.1155,1.1155,1.11513,1.11518,10000000.0
2007-06-19 06:36:00,1.11513,1.11524,1.11492,1.11492,15000000.0
2007-06-19 06:37:00,1.11524,1.11524,1.11508,1.11513,4200000.0
2007-06-19 06:38:00,1.11522,1.11568,1.11506,1.11533,23200000.0
2007-06-19 06:39:00,1.11527,1.11527,1.11507,1.11507,3200000.0
2007-06-19 06:40:00,1.11504,1.11542,1.11502,1.11531,10800000.0
2007-06-19 06:41:00,1.1157,1.1157,1.1155,1.1156,12800000.0
2007-06-19 06:42:00,1.11544,1.11544,1.11449,1.11507,12800000.0
2007-06-19 06:43:00,1.1149,1.11506,1.11485,1.1149,22400000.0
2007-06-19 06:44:00,1.11471,1.11532,1.11471,1.11526,17000000.0
2007-06-19 06:45:00,1.11478,1.11487,1.11477,1.11487,17200000.0
2007-06-19 06:46:00,1.11508,1.11508,1.11482,1.11482,7600000.0
2007-06-19 06:47:00,1.1156,1.1158,1.1156,1.1158,13400000.0
2007-06-19 06:48:00,1.11503,1.11535,1.11499,1.11505,13400000.0
2007-06-19 06:49:00,1.1155,1.1155,1.11515,1.11518,7200000.0
2007-06-19 06:50:00,1.1157,1.1158,1.1157,1.1158,12400000.0
2007-06-19 06:51:00,1.11524,1.11539,1.11514,1.11514,12400000.0
2007-06-19 06:52:00,1.11483,1.11554,1.11483,1.11516,19600000.0
2007-06-19 06:56:00,1.11545,1.11545,1.11512,1.11512,8600000.0
2007-06-19 06:58:00,1.11521,1.1154,1.11521,1.1154,6600000.0
2007-06-19 06:59:00,1.1156,1.1157,1.1156,1.1157,15200000.0
2007-06-19 07:01:00,1.1158,1.1158,1.1157,1.1158,15200000.0
2007-06-19 07:02:00,1.11555,1.11555,1.11533,1.11533,15200000.0
2007-06-19 07:03:00,1.11524,1.11529,1.1149,1.11494,12800000.0
2007-06-19 07:04:00,1.11501,1.1155,1.11494,1.11515,13000000.0
2007-06-19 07:05:00,1.11519,1.11548,1.11492,1.11507,15600000.0
2007-06-19 07:06:00,1.11535,1.11535,1.11526,1.1153,30400000.0
2007-06-19 07:07:00,1.11546,1.11569,1.11528,1.11528,11800000.0
2007-06-19 07:08:00,1.11563,1.1158,1.11526,1.11546,14400000.0
2007-06-19 07:09:00,1.11531,1.11571,1.11514,1.11514,10600000.0
2007-06-19 07:10:00,1.11537,1.11554,1.11526,1.11526,16000000.0
2007-06-19 07:11:00,1.11547,1.11547,1.11476,1.11516,16600000.0
2007-06-19 07:12:00,1.1151,1.11538,1.1151,1.11532,13000000.0
2007-06-19 07:13:00,1.11554,1.11578,1.11551,1.11571,15200000.0
2007-06-19 07:14:00,1.11559,1.11559,1.11509,1.11517,7800000.0
2007-06-19 07:16:00,1.11524,1.11576,1.115,1.11563,31000000.0
2007-06-19 07:17:00,1.1158,1.1158,1.1158,1.1158,18000000.0
2007-06-19 07:18:00,1.11528,1.11572,1.11528,1.11559,18000000.0
2007-06-19 07:19:00,1.11545,1.11563,1.11505,1.11542,16000000.0
2007-06-19 07:20:00,1.115,1.1155,1.115,1.11521,17200000.0
2007-06-19 07:21:00,1.1154,1.11543,1.11496,1.11496,16400000.0
2007-06-19 07:22:00,1.11509,1.11543,1.11497,1.11543,9800000.0
2007-06-19 07:25:00,1.11549,1.11549,1.1152,1.11545,12200000.0
2007-06-19 07:26:00,1.1158,1.1158,1.1158,1.1158,7400000.0
2007-06-19 07:27:00,1.11556,1.11582,1.1153,1.1153,7400000.0
2007-06-19 07:28:00,1.116,1.1161,1.116,1.1161,20800000.0
2007-06-19 07:29:00,1.11528,1.11585,1.11523,1.11539,20800000.0
2007-06-19 07:30:00,1.11532,1.11596,1.11532,1.11589,11400000.0
2007-06-19 07:31:00,1.11594,1.11594,1.11527,1.11539,27400000.0
2007-06-19 07:32:00,1.11541,1.11561,1.1152,1.11561,11400000.0
2007-06-19 07:33:00,1.11566,1.11577,1.11528,1.11533,26800000.0
2007-06-19 07:34:00,1.11553,1.11609,1.11535,1.11609,9400000.0
2007-06-19 07:35:00,1.11559,1.11581,1.11505,1.11581,25600000.0
2007-06-19 07:36:00,1.1161,1.1161,1.1161,1.1161,25000000.0
2007-06-19 07:37:00,1.11546,1.11593,1.11544,1.11557,25000000.0
2007-06-19 07:38:00,1.1161,1.1162,1.116,1.116,14000000.0
2007-06-19 07:39:00,1.11571,1.11571,1.11524,1.1154,14000000.0
2007-06-19 07:40:00,1.1153,1.11558,1.1153,1.11546,6800000.0
2007-06-19 07:41:00,1.1161,1.1161,1.116,1.116,36800000.0
2007-06-19 07:42:00,1.11595,1.11595,1.11538,1.11547,36800000.0
2007-06-19 07:43:00,1.11545,1.11547,1.11507,1.11527,16400000.0
2007-06-19 07:44:00,1.11525,1.11564,1.11525,1.11558,18400000.0
2007-06-19 07:45:00,1.11575,1.11629,1.11575,1.11629,7600000.0
2007-06-19 07:46:00,1.1164,1.1164,1.116,1.1161,5200000.0
2007-06-19 07:47:00,1.11551,1.11569,1.11541,1.11541,5200000.0
2007-06-19 07:48:00,1.11545,1.1159,1.11542,1.11567,14400000.0
2007-06-19 07:49:00,1.11585,1.11585,1.11523,1.11578,7200000.0
2007-06-19 07:50:00,1.1163,1.1163,1.1162,1.1163,15200000.0
2007-06-19 07:51:00,1.11578,1.11605,1.11575,1.11587,15200000.0
2007-06-19 07:52:00,1.11611,1.11612,1.11595,1.11612,7400000.0
2007-06-19 07:53:00,1.11584,1.11589,1.11557,1.11557,6000000.0
2007-06-19 07:54:00,1.1163,1.1165,1.1163,1.1164,10800000.0
2007-06-19 07:55:00,1.11579,1.1162,1.11577,1.11577,10800000.0
2007-06-19 07:56:00,1.11582,1.11583,1.11539,1.11583,11000000.0
2007-06-19 07:57:00,1.11591,1.11591,1.11562,1.11568,6800000.0
2007-06-19 07:58:00,1.11566,1.11605,1.11566,1.11577,11000000.0
2007-06-19 07:59:00,1.11573,1.11573,1.11537,1.11573,17400000.0
2007-06-19 08:00:00,1.11561,1.11589,1.11542,1.11565,14200000.0
2007-06-19 08:01:00,1.11543,1.11583,1.11543,1.11563,10600000.0
2007-06-19 08:02:00,1.11598,1.11617,1.11581,1.11588,15200000.0
2007-06-19 08:03:00,1.11568,1.11605,1.11564,1.11577,15200000.0
2007-06-19 08:04:00,1.1161,1.1161,1.116,1.116,3200000.0
2007-06-19 08:05:00,1.11555,1.1156,1.11555,1.1156,3200000.0
2007-06-19 08:06:00,1.1154,1.11552,1.11522,1.11549,21400000.0
2007-06-19 08:07:00,1.11552,1.11583,1.11543,1.11573,10800000.0
2007-06-19 08:08:00,1.11555,1.11594,1.11555,1.11564,30200000.0
2007-06-19 08:09:00,1.1163,1.1163,1.1162,1.1163,20200000.0
2007-06-19 08:10:00,1.11577,1.11593,1.11545,1.11545,20200000.0
2007-06-19 08:11:00,1.11571,1.11571,1.1154,1.1154,7400000.0
2007-06-19 08:12:00,1.1161,1.1162,1.116,1.1161,5600000.0
2007-06-19 08:13:00,1.1157,1.11579,1.11527,1.11527,5600000.0
2007-06-19 08:14:00,1.11576,1.11576,1.11539,1.11539,16600000.0
2007-06-19 08:15:00,1.11548,1.11557,1.11531,1.11541,18200000.0
2007-06-19 08:16:00,1.11542,1.11598,1.11529,1.1157,12400000.0
2007-06-19 08:17:00,1.11568,1.11568,1.11509,1.11515,14000000.0
2007-06-19 08:18:00,1.11573,1.11589,1.11534,1.11589,15800000.0
2007-06-19 08:19:00,1.11572,1.11573,1.11545,1.1156,10800000.0
2007-06-19 08:20:00,1.11568,1.11586,1.11562,1.11562,14600000.0
2007-06-19 08:21:00,1.11588,1.11616,1.11576,1.11616,10800000.0
2007-06-19 08:22:00,1.11588,1.11614,1.11582,1.11605,17600000.0
2007-06-19 08:23:00,1.11585,1.11585,1.11557,1.11557,8200000.0
2007-06-19 08:24:00,1.11588,1.11596,1.11546,1.11546,11800000.0
2007-06-19 08:25:00,1.11572,1.11611,1.11538,1.11538,17400000.0
2007-06-19 08:26:00,1.11606,1.11607,1.11577,1.1158,18200000.0
2007-06-19 08:27:00,1.11577,1.11599,1.11568,1.11599,19800000.0
2007-06-19 08:28:00,1.11572,1.11607,1.11567,1.11595,20800000.0
2007-06-19 08:29:00,1.1157,1.11623,1.1157,1.11614,11800000.0
2007-06-19 08:30:00,1.11589,1.1161,1.11581,1.11588,27800000.0
2007-06-19 08:31:00,1.11579,1.11623,1.11579,1.11595,28600000.0
2007-06-19 08:32:00,1.11611,1.11625,1.11551,1.11625,15400000.0
2007-06-19 08:33:00,1.11598,1.11598,1.1159,1.1159,2600000.0
2007-06-19 08:34:00,1.11542,1.11595,1.11542,1.11595,6200000.0
2007-06-19 08:35:00,1.11593,1.11593,1.11545,1.11545,7800000.0
2007-06-19 08:36:00,1.1162,1.1162,1.1161,1.1161,16400000.0
2007-06-19 08:37:00,1.11568,1.11606,1.11525,1.11545,16400000.0
2007-06-19 08:38:00,1.11548,1.11586,1.11504,1.11586,11600000.0
2007-06-19 08:39:00,1.11575,1.1161,1.11561,1.11561,14000000.0
2007-06-19 08:40:00,1.1163,1.1163,1.1162,1.1162,20200000.0
2007-06-19 08:41:00,1.11575,1.11583,1.11551,1.11583,20200000.0
2007-06-19 08:42:00,1.11591,1.11591,1.11578,1.11578,2600000.0
2007-06-19 08:43:00,1.116,1.116,1.1159,1.1159,10400000.0
2007-06-19 08:46:00,1.11531,1.11536,1.11531,1.11536,10400000.0
2007-06-19 08:47:00,1.11524,1.11578,1.11524,1.11532,20200000.0
2007-06-19 08:48:00,1.1159,1.116,1.1158,1.116,12400000.0
2007-06-19 08:49:00,1.11562,1.11584,1.11544,1.1157,12400000.0
2007-06-19 08:50:00,1.11549,1.11574,1.1154,1.11552,20800000.0
2007-06-19 08:52:00,1.11572,1.11604,1.11538,1.11573,20400000.0
2007-06-19 08:53:00,1.1155,1.11578,1.11512,1.11512,9400000.0
2007-06-19 08:54:00,1.11488,1.11554,1.11488,1.11516,6800000.0
2007-06-19 08:55:00,1.11545,1.11575,1.11527,1.11558,22400000.0
2007-06-19 08:56:00,1.11528,1.11568,1.11528,1.11533,11600000.0
2007-06-19 08:57:00,1.11557,1.11557,1.11522,1.11554,19800000.0
2007-06-19 08:58:00,1.1161,1.1161,1.1161,1.1161,20400000.0
2007-06-19 08:59:00,1.116,1.1161,1.116,1.1161,20400000.0
2007-06-19 09:00:00,1.11558,1.11581,1.11549,1.11576,20400000.0
2007-06-19 09:01:00,1.11559,1.11611,1.11554,1.11567,18800000.0
2007-06-19 09:02:00,1.11574,1.11574,1.11551,1.11573,8200000.0
2007-06-19 09:03:00,1.1157,1.11622,1.1157,1.11622,15200000.0
2007-06-19 09:04:00,1.116,1.1162,1.116,1.1161,20400000.0
2007-06-19 09:05:00,1.11542,1.11612,1.11542,1.11553,20400000.0
2007-06-19 09:06:00,1.11604,1.11634,1.11569,1.11575,27800000.0
2007-06-19 09:07:00,1.1161,1.1161,1.1161,1.1161,10000000.0
2007-06-19 09:08:00,1.1162,1.1162,1.1162,1.1162,10000000.0
2007-06-19 09:09:00,1.1161,1.1162,1.1161,1.1161,10000000.0
2007-06-19 09:10:00,1.11552,1.11558,1.11531,1.1154,10000000.0
2007-06-19 09:11:00,1.1159,1.116,1.1158,1.1159,17200000.0
2007-06-19 09:12:00,1.11581,1.11608,1.11554,1.11608,17200000.0
2007-06-19 09:13:00,1.11629,1.11664,1.11608,1.11621,18800000.0
2007-06-19 09:14:00,1.11604,1.11637,1.11596,1.11612,10200000.0
2007-06-19 09:15:00,1.11615,1.11615,1.11589,1.11614,20600000.0
2007-06-19 09:16:00,1.11583,1.11619,1.11583,1.11606,15000000.0
2007-06-19 09:17:00,1.11582,1.11603,1.11569,1.11603,6200000.0
2007-06-19 09:18:00,1.116,1.11632,1.11575,1.11589,31600000.0
2007-06-19 09:19:00,1.11643,1.11643,1.11585,1.1163,26400000.0
2007-06-19 09:20:00,1.11574,1.116,1.11571,1.116,9400000.0
2007-06-19 09:21:00,1.11593,1.11604,1.11572,1.11579,17400000.0
2007-06-19 09:22:00,1.11602,1.11627,1.1158,1.11586,10000000.0
2007-06-19 09:23:00,1.11547,1.11589,1.11547,1.11589,11400000.0
2007-06-19 09:24:00,1.11589,1.11596,1.11567,1.11596,21400000.0
2007-06-19 09:25:00,1.11576,1.1162,1.11558,1.11561,21000000.0
2007-06-19 09:26:00,1.11529,1.11569,1.11529,1.11544,11600000.0
2007-06-19 09:27:00,1.11555,1.11589,1.11531,1.11551,16200000.0
2007-06-19 09:28:00,1.11589,1.11589,1.1153,1.11531,16000000.0
2007-06-19 09:29:00,1.11537,1.11537,1.11529,1.11531,6400000.0
2007-06-19 09:30:00,1.11525,1.11533,1.11523,1.11533,25200000.0
2007-06-19 09:31:00,1.11536,1.11572,1.11536,1.11549,8200000.0
2007-06-19 09:32:00,1.11572,1.11587,1.11547,1.11561,18600000.0
2007-06-19 09:33:00,1.11554,1.1157,1.11554,1.1157,9000000.0
2007-06-19 09:34:00,1.11565,1.11593,1.11565,1.1157,22800000.0
2007-06-19 09:35:00,1.11589,1.11589,1.11579,1.11582,12000000.0
2007-06-19 09:36:00,1.11572,1.1162,1.11557,1.11557,23400000.0
2007-06-19 09:38:00,1.11583,1.11601,1.11522,1.11522,6600000.0
2007-06-19 09:39:00,1.1154,1.11572,1.11534,1.11572,10600000.0
2007-06-19 09:40:00,1.11581,1.11588,1.11556,1.11573,17400000.0
2007-06-19 09:41:00,1.1163,1.1164,1.1162,1.1164,10800000.0
2007-06-19 09:42:00,1.1159,1.1162,1.11571,1.11571,10800000.0
2007-06-19 09:43:00,1.11607,1.11607,1.1155,1.1155,16000000.0
2007-06-19 09:44:00,1.11582,1.11588,1.11544,1.11544,13200000.0
2007-06-19 09:45:00,1.11588,1.11609,1.11574,1.11593,9600000.0
2007-06-19 09:46:00,1.1159,1.11626,1.1155,1.11585,18200000.0
2007-06-19 09:47:00,1.11566,1.11602,1.11558,1.11584,12800000.0
2007-06-19 09:48:00,1.11583,1.11603,1.11556,1.11585,24200000.0
2007-06-19 09:49:00,1.11567,1.1162,1.11567,1.1159,20800000.0
2007-06-19 09:50:00,1.11596,1.11596,1.11561,1.11563,6600000.0
2007-06-19 09:51:00,1.11567,1.11591,1.11564,1.11591,21400000.0
2007-06-19 09:52:00,1.11587,1.11587,1.11523,1.11574,28000000.0
2007-06-19 09:53:00,1.1161,1.11615,1.1157,1.11615,13200000.0
2007-06-19 09:54:00,1.1162,1.1163,1.116,1.1162,11800000.0
2007-06-19 09:55:00,1.11597,1.11621,1.11577,1.11577,11800000.0
2007-06-19 09:56:00,1.11605,1.11618,1.11561,1.11618,11000000.0
2007-06-19 09:57:00,1.1163,1.1163,1.1162,1.1163,12200000.0
2007-06-19 09:58:00,1.11573,1.11648,1.11561,1.11648,12200000.0
2007-06-19 09:59:00,1.11626,1.11626,1.11578,1.11586,26800000.0
2007-06-19 10:00:00,1.11626,1.1168,1.11611,1.1162,27000000.0
2007-06-19 10:01:00,1.11647,1.11674,1.11638,1.11639,16400000.0
2007-06-19 10:02:00,1.11634,1.11641,1.11623,1.11624,11400000.0
2007-06-19 10:03:00,1.11591,1.1165,1.11583,1.1165,11600000.0
2007-06-19 10:04:00,1.11676,1.11713,1.11652,1.11652,16200000.0
2007-06-19 10:05:00,1.11656,1.11678,1.11649,1.11657,58400000.0
2007-06-19 10:06:00,1.11682,1.11682,1.1165,1.11663,18400000.0
2007-06-19 10:07:00,1.11641,1.11694,1.11636,1.11636,18000000.0
2007-06-19 10:08:00,1.11667,1.11684,1.11634,1.11663,18600000.0
2007-06-19 10:09:00,1.11659,1.11672,1.1165,1.11667,23200000.0
2007-06-19 10:10:00,1.1169,1.117,1.1169,1.1169,25600000.0
2007-06-19 10:11:00,1.11652,1.11701,1.11622,1.11647,25600000.0
2007-06-19 10:12:00,1.11639,1.1166,1.11618,1.11638,90000000.0
2007-06-19 10:13:00,1.11638,1.11658,1.11613,1.11658,15600000.0
2007-06-19 10:14:00,1.11629,1.11647,1.11623,1.11647,15200000.0
2007-06-19 10:15:00,1.1169,1.117,1.1168,1.117,12000000.0
2007-06-19 10:16:00,1.11667,1.11699,1.11656,1.11674,12000000.0
2007-06-19 10:17:00,1.11665,1.11689,1.11629,1.11629,18400000.0
2007-06-19 10:18:00,1.1164,1.11667,1.11636,1.11647,27000000.0
2007-06-19 10:19:00,1.11654,1.11718,1.1165,1.1165,15600000.0
2007-06-19 10:20:00,1.11698,1.11698,1.11632,1.11632,6800000.0
2007-06-19 10:21:00,1.1165,1.11677,1.11628,1.11675,17400000.0
2007-06-19 10:22:00,1.11652,1.11682,1.11652,1.11675,16400000.0
2007-06-19 10:25:00,1.11665,1.11699,1.11665,1.11678,11800000.0
2007-06-19 10:26:00,1.11665,1.11665,1.11644,1.11649,12200000.0
2007-06-19 10:27:00,1.1169,1.117,1.1169,1.1169,21600000.0
2007-06-19 10:28:00,1.11651,1.11698,1.11649,1.11655,21600000.0
2007-06-19 10:29:00,1.117,1.117,1.1169,1.117,7800000.0
2007-06-19 10:30:00,1.1169,1.1169,1.1169,1.1169,7800000.0
2007-06-19 10:33:00,1.11654,1.11662,1.11631,1.1164,7800000.0
2007-06-19 10:34:00,1.1168,1.1168,1.1168,1.1168,20000000.0
2007-06-19 10:35:00,1.11699,1.11699,1.11623,1.11623,20000000.0
2007-06-19 10:36:00,1.1167,1.1168,1.1167,1.1168,16000000.0
2007-06-19 10:37:00,1.1169,1.1169,1.1169,1.1169,16000000.0
2007-06-19 10:38:00,1.11622,1.11662,1.11614,1.1164,16000000.0
2007-06-19 10:39:00,1.11615,1.11656,1.11615,1.11634,20200000.0
2007-06-19 10:40:00,1.11659,1.11693,1.11645,1.11645,15800000.0
2007-06-19 10:41:00,1.11638,1.11647,1.11632,1.11647,15200000.0
2007-06-19 10:42:00,1.11635,1.11677,1.11621,1.11624,34600000.0
2007-06-19 10:43:00,1.1166,1.1168,1.1165,1.1168,10800000.0
2007-06-19 10:44:00,1.11643,1.11666,1.11619,1.11666,10800000.0
2007-06-19 10:45:00,1.11682,1.11682,1.11599,1.11627,13000000.0
2007-06-19 10:46:00,1.11621,1.11663,1.11621,1.11644,65800000.0
2007-06-19 10:47:00,1.11649,1.11668,1.11628,1.11666,17600000.0
2007-06-19 10:48:00,1.11662,1.11678,1.11647,1.11654,9400000.0
2007-06-19 10:49:00,1.1166,1.11664,1.11627,1.1166,18600000.0
2007-06-19 10:50:00,1.11667,1.11675,1.11658,1.11671,12400000.0
2007-06-19 10:51:00,1.11684,1.11703,1.11665,1.11703,31800000.0
2007-06-19 10:52:00,1.11683,1.11714,1.11628,1.11647,90400000.0
2007-06-19 10:53:00,1.11675,1.11677,1.11651,1.11652,13800000.0
2007-06-19 10:54:00,1.11648,1.11666,1.11629,1.11629,24400000.0
2007-06-19 10:55:00,1.11623,1.11684,1.11614,1.11652,24200000.0
2007-06-19 10:56:00,1.11632,1.11683,1.11632,1.11668,19400000.0
2007-06-19 10:57:00,1.11685,1.11695,1.1168,1.11691,11800000.0
2007-06-19 10:58:00,1.11651,1.11651,1.11608,1.11648,14800000.0
2007-06-19 10:59:00,1.11651,1.1168,1.11643,1.11668,16200000.0
2007-06-19 11:00:00,1.11674,1.11677,1.11611,1.11611,12400000.0
2007-06-19 11:01:00,1.11634,1.11664,1.11634,1.1166,92400000.0
2007-06-19 11:02:00,1.11644,1.11665,1.11644,1.11665,13600000.0
2007-06-19 11:03:00,1.11622,1.11674,1.11609,1.11647,17000000.0
2007-06-19 11:04:00,1.11673,1.11713,1.1163,1.11648,8800000.0
2007-06-19 11:05:00,1.11659,1.11681,1.11651,1.11658,26000000.0
2007-06-19 11:06:00,1.11671,1.11697,1.11655,1.11688,11000000.0
2007-06-19 11:07:00,1.11643,1.11659,1.11614,1.11631,17400000.0
2007-06-19 11:08:00,1.11633,1.11663,1.11601,1.11629,15400000.0
2007-06-19 11:09:00,1.11635,1.11681,1.11633,1.11651,17000000.0
2007-06-19 11:10:00,1.11673,1.11686,1.11654,1.11673,14200000.0
2007-06-19 11:11:00,1.11646,1.11686,1.11645,1.11676,6200000.0
2007-06-19 11:12:00,1.11659,1.11678,1.11635,1.11671,13800000.0
2007-06-19 11:13:00,1.11625,1.11651,1.11585,1.1162,37800000.0
2007-06-19 11:14:00,1.1166,1.1168,1.1166,1.1168,21000000.0
2007-06-19 11:16:00,1.11622,1.11682,1.11603,1.11647,21000000.0
2007-06-19 11:17:00,1.11645,1.11681,1.11637,1.11661,76800000.0
2007-06-19 11:18:00,1.11627,1.11664,1.11612,1.11624,20200000.0
2007-06-19 11:19:00,1.11642,1.11642,1.11602,1.11624,25200000.0
2007-06-19 11:20:00,1.1164,1.11653,1.11627,1.11636,8800000.0
2007-06-19 11:21:00,1.11639,1.11639,1.11591,1.11591,12000000.0
2007-06-19 11:22:00,1.11624,1.11654,1.11624,1.11654,18600000.0
2007-06-19 11:23:00,1.1168,1.1168,1.1167,1.1167,20200000.0
2007-06-19 11:24:00,1.11626,1.11649,1.11613,1.11622,20200000.0
2007-06-19 11:26:00,1.11629,1.11644,1.11587,1.11587,13200000.0
2007-06-19 11:27:00,1.11631,1.11644,1.11591,1.11591,9600000.0
2007-06-19 11:28:00,1.11615,1.11618,1.11596,1.11606,23200000.0
2007-06-19 11:29:00,1.11616,1.11663,1.11611,1.11626,15200000.0
2007-06-19 11:30:00,1.11631,1.11638,1.11613,1.11617,17800000.0
2007-06-19 11:31:00,1.11597,1.11623,1.11544,1.11623,15400000.0
2007-06-19 11:32:00,1.11653,1.11653,1.11608,1.11608,8400000.0
2007-06-19 11:33:00,1.1161,1.11646,1.11592,1.11619,20200000.0
2007-06-19 11:34:00,1.11631,1.11649,1.1163,1.1163,10600000.0
2007-06-19 11:35:00,1.11637,1.11647,1.1161,1.11647,12200000.0
2007-06-19 11:36:00,1.11618,1.11624,1.11576,1.11576,15400000.0
2007-06-19 11:37:00,1.11637,1.11674,1.11607,1.1163,26800000.0
2007-06-19 11:38:00,1.1166,1.1168,1.1166,1.1167,21200000.0
2007-06-19 11:39:00,1.11617,1.11645,1.1157,1.11607,21200000.0
2007-06-19 11:40:00,1.1162,1.1162,1.11559,1.11576,13200000.0
2007-06-19 11:41:00,1.11584,1.11604,1.11568,1.11604,18800000.0
2007-06-19 11:42:00,1.1161,1.1163,1.1161,1.1162,10800000.0
2007-06-19 11:43:00,1.1163,1.1163,1.1162,1.1162,10800000.0
2007-06-19 11:44:00,1.11601,1.11612,1.11575,1.11587,10800000.0
2007-06-19 11:45:00,1.11574,1.11618,1.11543,1.11618,13400000.0
2007-06-19 11:46:00,1.11609,1.1162,1.11568,1.11572,16400000.0
2007-06-19 11:47:00,1.1157,1.11594,1.1157,1.11592,11800000.0
2007-06-19 11:48:00,1.11576,1.11576,1.11564,1.11564,2000000.0
2007-06-19 11:49:00,1.1161,1.1161,1.1161,1.1161,23600000.0
2007-06-19 11:50:00,1.11557,1.1161,1.11556,1.11565,23600000.0
2007-06-19 11:51:00,1.11586,1.11586,1.11571,1.11571,8400000.0
2007-06-19 11:52:00,1.11562,1.11587,1.11536,1.11587,19200000.0
2007-06-19 11:53:00,1.11572,1.11611,1.11571,1.11601,15400000.0
2007-06-19 11:54:00,1.11555,1.1158,1.11541,1.11549,21800000.0
2007-06-19 11:55:00,1.11553,1.11571,1.11539,1.11559,23400000.0
2007-06-19 11:56:00,1.1155,1.11593,1.11544,1.11553,93600000.0
2007-06-19 11:57:00,1.11569,1.11613,1.11555,1.11555,16600000.0
2007-06-19 11:58:00,1.11612,1.11612,1.11578,1.11583,28200000.0
2007-06-19 11:59:00,1.11572,1.11595,1.11561,1.1157,20000000.0
2007-06-19 12:00:00,1.116,1.1161,1.1159,1.1159,21800000.0
2007-06-19 12:01:00,1.11536,1.11552,1.1153,1.11536,21800000.0
2007-06-19 12:02:00,1.1158,1.1158,1.1158,1.1158,15600000.0
2007-06-19 12:03:00,1.1154,1.11551,1.11512,1.1153,15600000.0
2007-06-19 12:04:00,1.11526,1.11562,1.11514,1.11546,15000000.0
2007-06-19 12:05:00,1.11546,1.11558,1.11497,1.11558,11000000.0
2007-06-19 12:06:00,1.11547,1.11547,1.11509,1.11525,17800000.0
2007-06-19 12:07:00,1.11572,1.11572,1.11511,1.11533,14200000.0
2007-06-19 12:08:00,1.11538,1.11561,1.11531,1.11557,23600000.0
2007-06-19 12:09:00,1.11566,1.11566,1.115,1.11557,23200000.0
2007-06-19 12:10:00,1.11541,1.11555,1.11533,1.11542,65800000.0
2007-06-19 12:11:00,1.116,1.116,1.1159,1.1159,19600000.0
2007-06-19 12:12:00,1.11537,1.11577,1.11523,1.1153,19600000.0
2007-06-19 12:13:00,1.11539,1.11541,1.11525,1.11529,16400000.0
2007-06-19 12:14:00,1.11523,1.11546,1.11513,1.1152,8600000.0
2007-06-19 12:15:00,1.11498,1.11523,1.11479,1.11505,100400000.0
2007-06-19 12:16:00,1.11464,1.11491,1.11454,1.11481,19800000.0
2007-06-19 12:17:00,1.11508,1.11518,1.11464,1.11492,30200000.0
2007-06-19 12:18:00,1.11543,1.11543,1.11499,1.11499,8400000.0
2007-06-19 12:19:00,1.11535,1.11559,1.11533,1.11546,21400000.0
2007-06-19 12:20:00,1.11509,1.11541,1.11506,1.11523,18000000.0
2007-06-19 12:21:00,1.11526,1.11547,1.11526,1.11547,8800000.0
2007-06-19 12:22:00,1.11581,1.11603,1.11526,1.11603,17600000.0
2007-06-19 12:23:00,1.11582,1.11582,1.11563,1.11566,17600000.0
2007-06-19 12:24:00,1.11552,1.11565,1.11541,1.11551,7600000.0
2007-06-19 12:25:00,1.11568,1.11589,1.11561,1.11561,6200000.0
2007-06-19 12:26:00,1.1164,1.1165,1.1163,1.1164,17600000.0
2007-06-19 12:27:00,1.11619,1.1164,1.11593,1.11624,17600000.0
2007-06-19 12:28:00,1.11592,1.11631,1.11582,1.11631,5800000.0
2007-06-19 12:29:00,1.11615,1.11656,1.11594,1.11656,13400000.0
2007-06-19 12:30:00,1.11634,1.11648,1.11595,1.11648,9600000.0
2007-06-19 12:31:00,1.116,1.11623,1.11588,1.11588,13000000.0
2007-06-19 12:32:00,1.11637,1.11651,1.11628,1.11628,11000000.0
2007-06-19 12:33:00,1.11618,1.11628,1.11611,1.11628,18400000.0
2007-06-19 12:34:00,1.11601,1.1163,1.11597,1.11624,36200000.0
2007-06-19 12:36:00,1.1166,1.1166,1.11615,1.11641,8200000.0
2007-06-19 12:39:00,1.1168,1.1168,1.1167,1.1167,17800000.0
2007-06-19 12:40:00,1.1168,1.1168,1.1167,1.1167,17800000.0
2007-06-19 12:41:00,1.11647,1.11669,1.11633,1.11669,17800000.0
2007-06-19 12:42:00,1.11651,1.11684,1.1162,1.11684,25800000.0
2007-06-19 12:44:00,1.1169,1.1169,1.1169,1.1169,14000000.0
2007-06-19 12:45:00,1.11664,1.11666,1.11634,1.1164,14000000.0
2007-06-19 12:46:00,1.11632,1.11675,1.11612,1.11636,19400000.0
2007-06-19 12:47:00,1.11631,1.11664,1.11627,1.11664,12400000.0
2007-06-19 12:48:00,1.1168,1.1168,1.1168,1.1168,6800000.0
2007-06-19 12:49:00,1.11637,1.11637,1.11615,1.11617,6800000.0
2007-06-19 12:50:00,1.11622,1.11641,1.11601,1.11603,15000000.0
2007-06-19 12:51:00,1.1164,1.1165,1.1164,1.1165,26600000.0
2007-06-19 12:53:00,1.11606,1.11679,1.11606,1.11662,26600000.0
2007-06-19 12:54:00,1.11678,1.11705,1.11647,1.11647,16400000.0
2007-06-19 12:55:00,1.11599,1.11644,1.11599,1.11644,21800000.0
2007-06-19 12:56:00,1.11631,1.1165,1.11631,1.1165,12400000.0
2007-06-19 12:57:00,1.1171,1.1171,1.117,1.117,18200000.0
2007-06-19 12:58:00,1.11673,1.11695,1.11663,1.11667,18200000.0
2007-06-19 12:59:00,1.11683,1.11683,1.11636,1.11664,21600000.0
2007-06-19 13:00:00,1.11671,1.11689,1.11633,1.11662,24400000.0
2007-06-19 13:01:00,1.11699,1.11702,1.11634,1.11658,12000000.0
2007-06-19 13:02:00,1.11663,1.117,1.11651,1.11657,14000000.0
2007-06-19 13:03:00,1.11664,1.11717,1.11664,1.11717,14400000.0
2007-06-19 13:04:00,1.11657,1.11669,1.11605,1.11614,21800000.0
2007-06-19 13:05:00,1.11615,1.11688,1.11615,1.11655,16600000.0
2007-06-19 13:06:00,1.11638,1.11678,1.11638,1.11655,14800000.0
2007-06-19 13:07:00,1.117,1.117,1.1169,1.1169,11600000.0
2007-06-19 13:08:00,1.117,1.117,1.117,1.117,11600000.0
2007-06-19 13:09:00,1.11653,1.11657,1.11645,1.11652,11600000.0
2007-06-19 13:11:00,1.11661,1.11674,1.11647,1.11649,25200000.0
2007-06-19 13:12:00,1.11634,1.1168,1.11627,1.11661,25400000.0
2007-06-19 13:13:00,1.1168,1.11686,1.11663,1.11663,21000000.0
2007-06-19 13:14:00,1.1167,1.117,1.1167,1.11676,12400000.0
2007-06-19 13:15:00,1.11679,1.11683,1.11649,1.11649,14200000.0
2007-06-19 13:16:00,1.11674,1.11718,1.11663,1.11685,16600000.0
2007-06-19 13:17:00,1.11695,1.11695,1.11676,1.11676,8200000.0
2007-06-19 13:18:00,1.11673,1.11684,1.11659,1.11684,12200000.0
2007-06-19 13:19:00,1.1165,1.11683,1.11637,1.11637,11600000.0
2007-06-19 13:20:00,1.11654,1.11711,1.11648,1.11661,26800000.0
2007-06-19 13:21:00,1.11648,1.11712,1.11641,1.11712,16600000.0
2007-06-19 13:22:00,1.11674,1.11674,1.11644,1.11644,4200000.0
2007-06-19 13:23:00,1.11642,1.11643,1.11615,1.11615,12200000.0
2007-06-19 13:24:00,1.1166,1.11661,1.11648,1.11654,8200000.0
2007-06-19 13:25:00,1.11672,1.11679,1.11653,1.11678,8200000.0
2007-06-19 13:26:00,1.11686,1.11686,1.11622,1.11643,19600000.0
2007-06-19 13:27:00,1.1169,1.117,1.1168,1.1168,10600000.0
2007-06-19 13:28:00,1.11654,1.11654,1.11615,1.11624,10600000.0
2007-06-19 13:29:00,1.11618,1.11674,1.11606,1.11674,7000000.0
2007-06-19 13:30:00,1.11654,1.11699,1.11626,1.11699,15600000.0
2007-06-19 13:31:00,1.1164,1.11663,1.11624,1.11629,26200000.0
2007-06-19 13:32:00,1.11589,1.11638,1.11589,1.11601,13800000.0
2007-06-19 13:33:00,1.11615,1.11615,1.116,1.116,2600000.0
2007-06-19 13:34:00,1.11626,1.11648,1.11605,1.11631,16000000.0
2007-06-19 13:35:00,1.11634,1.11668,1.11599,1.11624,15400000.0
2007-06-19 13:36:00,1.1166,1.1166,1.1165,1.1165,6400000.0
2007-06-19 13:37:00,1.11621,1.11621,1.116,1.11618,6400000.0
2007-06-19 13:38:00,1.11631,1.11641,1.11606,1.1161,18000000.0
2007-06-19 13:39:00,1.1167,1.1168,1.1166,1.1166,10200000.0
2007-06-19 13:40:00,1.1165,1.1166,1.1165,1.1166,10200000.0
2007-06-19 13:43:00,1.11635,1.11635,1.11589,1.11602,10200000.0
2007-06-19 13:44:00,1.11627,1.11652,1.11621,1.11621,28400000.0
2007-06-19 13:45:00,1.11628,1.11647,1.11621,1.11622,33000000.0
2007-06-19 13:46:00,1.11631,1.11655,1.11586,1.11636,11800000.0
2007-06-19 13:47:00,1.11609,1.11636,1.11567,1.11612,12400000.0
2007-06-19 13:48:00,1.11623,1.11623,1.11572,1.11595,17800000.0
2007-06-19 13:49:00,1.11599,1.11652,1.1159,1.11599,20600000.0
2007-06-19 13:50:00,1.1163,1.1164,1.1163,1.1164,16000000.0
2007-06-19 13:51:00,1.1162,1.1162,1.11577,1.11587,16000000.0
2007-06-19 13:52:00,1.1157,1.11608,1.1157,1.11608,8800000.0
2007-06-19 13:53:00,1.11577,1.11647,1.11577,1.11647,15400000.0
2007-06-19 13:54:00,1.11587,1.11632,1.11576,1.11615,13600000.0
2007-06-19 13:55:00,1.1163,1.1164,1.1163,1.1164,7600000.0
2007-06-19 13:56:00,1.11591,1.116,1.11579,1.11579,7600000.0
2007-06-19 13:57:00,1.1161,1.1162,1.1161,1.1162,13600000.0
2007-06-19 13:58:00,1.11582,1.11605,1.11554,1.11561,13600000.0
2007-06-19 13:59:00,1.1158,1.11603,1.1158,1.11596,6200000.0
2007-06-19 14:00:00,1.1163,1.1163,1.1163,1.1163,6800000.0
2007-06-19 14:01:00,1.11617,1.11634,1.11571,1.11634,6800000.0
2007-06-19 14:02:00,1.11597,1.11625,1.11568,1.11625,21400000.0
2007-06-19 14:03:00,1.11617,1.11644,1.11612,1.11629,19600000.0
2007-06-19 14:04:00,1.11646,1.11679,1.11598,1.11631,26400000.0
2007-06-19 14:05:00,1.11649,1.11656,1.11615,1.11633,17600000.0
2007-06-19 14:06:00,1.11671,1.11671,1.1163,1.1163,10000000.0
2007-06-19 14:07:00,1.11658,1.11658,1.1161,1.1164,12400000.0
2007-06-19 14:08:00,1.11641,1.11673,1.11632,1.11637,30400000.0
2007-06-19 14:09:00,1.11648,1.11677,1.11603,1.11636,18800000.0
2007-06-19 14:10:00,1.1169,1.1171,1.1169,1.1169,11400000.0
2007-06-19 14:11:00,1.11644,1.11658,1.11625,1.11625,11400000.0
2007-06-19 14:12:00,1.11626,1.11659,1.1162,1.11635,16200000.0
2007-06-19 14:13:00,1.11614,1.11643,1.11601,1.11621,12200000.0
2007-06-19 14:14:00,1.11629,1.11656,1.11601,1.11601,20600000.0
2007-06-19 14:15:00,1.11594,1.11646,1.11594,1.11646,7600000.0
2007-06-19 14:16:00,1.11637,1.11667,1.11629,1.11658,17800000.0
2007-06-19 14:17:00,1.11628,1.11644,1.11616,1.11616,16600000.0
2007-06-19 14:18:00,1.1161,1.11616,1.11591,1.11616,25600000.0
2007-06-19 14:19:00,1.1163,1.11679,1.1163,1.11679,14400000.0
2007-06-19 14:20:00,1.11658,1.11683,1.11628,1.11672,21200000.0
2007-06-19 14:21:00,1.11645,1.11666,1.11621,1.11654,21000000.0
2007-06-19 14:22:00,1.11643,1.11666,1.1163,1.11647,15800000.0
2007-06-19 14:23:00,1.11642,1.11688,1.11635,1.11688,13000000.0
2007-06-19 14:24:00,1.11669,1.11713,1.11651,1.11687,20200000.0
2007-06-19 14:25:00,1.11632,1.1164,1.11632,1.1164,3200000.0
2007-06-19 14:27:00,1.11701,1.11701,1.1165,1.11677,25000000.0
2007-06-19 14:28:00,1.11668,1.11669,1.11625,1.11649,8400000.0
2007-06-19 14:29:00,1.11648,1.11648,1.11612,1.11616,26000000.0
2007-06-19 14:30:00,1.11618,1.11657,1.11618,1.1164,13000000.0
2007-06-19 14:31:00,1.11666,1.11666,1.11613,1.11613,7200000.0
2007-06-19 14:32:00,1.11629,1.1168,1.11624,1.11662,20800000.0
2007-06-19 14:33:00,1.11657,1.11669,1.11621,1.11625,17000000.0
2007-06-19 14:34:00,1.11599,1.1161,1.11593,1.1161,13000000.0
2007-06-19 14:35:00,1.11624,1.11624,1.11584,1.11619,16600000.0
2007-06-19 14:36:00,1.11644,1.11644,1.11618,1.11618,11400000.0
2007-06-19 14:37:00,1.11643,1.11643,1.1157,1.11595,12400000.0
2007-06-19 14:38:00,1.11597,1.11632,1.11592,1.11592,19400000.0
2007-06-19 14:39:00,1.11583,1.11626,1.11558,1.11626,16600000.0
2007-06-19 14:40:00,1.1156,1.11578,1.11536,1.11573,25200000.0
2007-06-19 14:41:00,1.11571,1.11574,1.11549,1.11555,7200000.0
2007-06-19 14:42:00,1.1153,1.11555,1.11511,1.11519,18400000.0
2007-06-19 14:43:00,1.11566,1.11566,1.11532,1.11548,16000000.0
2007-06-19 14:44:00,1.11553,1.11561,1.11539,1.11556,12000000.0
2007-06-19 14:45:00,1.11565,1.11565,1.11521,1.11521,20200000.0
2007-06-19 14:46:00,1.11546,1.11546,1.11521,1.1153,8800000.0
2007-06-19 14:47:00,1.11506,1.1151,1.115,1.11506,39200000.0
2007-06-19 14:48:00,1.11518,1.11522,1.11507,1.11507,23000000.0
2007-06-19 14:49:00,1.11491,1.11562,1.11491,1.11519,12000000.0
2007-06-19 14:50:00,1.11523,1.11554,1.1152,1.11554,19800000.0
2007-06-19 14:52:00,1.1157,1.1158,1.1157,1.1158,15400000.0
2007-06-19 14:53:00,1.11545,1.11588,1.11522,1.11588,15400000.0
2007-06-19 14:54:00,1.11526,1.11554,1.11526,1.11537,6200000.0
2007-06-19 14:55:00,1.11529,1.1156,1.11503,1.1152,11400000.0
2007-06-19 14:56:00,1.11528,1.11563,1.11519,1.11519,11600000.0
2007-06-19 14:57:00,1.11536,1.11544,1.11472,1.11533,20200000.0
2007-06-19 14:58:00,1.1153,1.11562,1.11505,1.11554,11800000.0
2007-06-19 14:59:00,1.11545,1.1156,1.11545,1.1156,21600000.0
2007-06-19 15:00:00,1.11601,1.11601,1.11574,1.11599,17800000.0
2007-06-19 15:01:00,1.11586,1.11605,1.11565,1.11573,19200000.0
2007-06-19 15:02:00,1.11557,1.11591,1.11548,1.11565,13600000.0
2007-06-19 15:03:00,1.11581,1.11601,1.11578,1.11601,15800000.0
2007-06-19 15:04:00,1.11548,1.11588,1.11548,1.11571,18400000.0
2007-06-19 15:05:00,1.11577,1.11624,1.11577,1.11597,15800000.0
2007-06-19 15:06:00,1.1161,1.11624,1.11586,1.11603,22200000.0
2007-06-19 15:07:00,1.11605,1.11636,1.11605,1.11632,11800000.0
2007-06-19 15:08:00,1.11615,1.11653,1.11594,1.11643,14800000.0
2007-06-19 15:09:00,1.11659,1.11659,1.11597,1.11597,10800000.0
2007-06-19 15:10:00,1.11595,1.11622,1.11545,1.116,11400000.0
2007-06-19 15:11:00,1.11638,1.11675,1.11596,1.11628,16600000.0
2007-06-19 15:12:00,1.11664,1.11688,1.11621,1.11628,9200000.0
2007-06-19 15:13:00,1.11648,1.11656,1.11627,1.11647,28200000.0
2007-06-19 15:14:00,1.11682,1.11682,1.11612,1.11626,16600000.0
2007-06-19 15:15:00,1.11677,1.11677,1.11602,1.11612,13400000.0
2007-06-19 15:16:00,1.11603,1.11631,1.11592,1.11592,6200000.0
2007-06-19 15:17:00,1.11582,1.11648,1.11556,1.1159,13400000.0
2007-06-19 15:18:00,1.11626,1.11641,1.11581,1.11641,9000000.0
2007-06-19 15:19:00,1.11634,1.11641,1.11589,1.11641,14400000.0
2007-06-19 15:20:00,1.11629,1.11648,1.11596,1.11648,10800000.0
2007-06-19 15:21:00,1.1164,1.11673,1.1163,1.11657,13000000.0
2007-06-19 15:22:00,1.11655,1.11682,1.11648,1.11661,18000000.0
2007-06-19 15:23:00,1.11661,1.11686,1.11657,1.11686,24400000.0
2007-06-19 15:24:00,1.11645,1.11682,1.11644,1.11673,21600000.0
2007-06-19 15:25:00,1.117,1.1171,1.1169,1.117,10600000.0
2007-06-19 15:26:00,1.11635,1.11671,1.11634,1.11634,10600000.0
2007-06-19 15:27:00,1.11632,1.11705,1.11632,1.11641,16400000.0
2007-06-19 15:28:00,1.11651,1.11651,1.11599,1.11625,17000000.0
2007-06-19 15:29:00,1.11607,1.11637,1.11599,1.11637,20800000.0
2007-06-19 15:30:00,1.11606,1.11634,1.11591,1.11594,14200000.0
2007-06-19 15:31:00,1.11607,1.11634,1.11604,1.11614,12600000.0
2007-06-19 15:32:00,1.11644,1.11644,1.11597,1.11616,12000000.0
2007-06-19 15:33:00,1.11594,1.11654,1.11576,1.11598,13800000.0
2007-06-19 15:34:00,1.11622,1.11622,1.11581,1.11581,25600000.0
2007-06-19 15:35:00,1.11592,1.1161,1.11566,1.1161,10400000.0
2007-06-19 15:36:00,1.11592,1.11603,1.11566,1.11603,10600000.0
2007-06-19 15:37:00,1.11569,1.11612,1.11564,1.11565,15600000.0
2007-06-19 15:38:00,1.11574,1.11635,1.11553,1.11553,9400000.0
2007-06-19 15:39:00,1.11594,1.11601,1.11567,1.11601,24400000.0
2007-06-19 15:40:00,1.11579,1.1162,1.11562,1.11576,12400000.0
2007-06-19 15:41:00,1.11589,1.11602,1.11574,1.11582,18600000.0
2007-06-19 15:42:00,1.1162,1.1163,1.1162,1.1163,32000000.0
2007-06-19 15:43:00,1.1162,1.1162,1.1162,1.1162,32000000.0
2007-06-19 15:44:00,1.1161,1.1161,1.1161,1.1161,32000000.0
2007-06-19 15:45:00,1.11547,1.11586,1.11547,1.11565,32000000.0
2007-06-19 15:46:00,1.11582,1.11603,1.11582,1.11601,13000000.0
2007-06-19 15:47:00,1.11575,1.11594,1.11575,1.11594,7600000.0
2007-06-19 15:48:00,1.11593,1.11632,1.11593,1.11621,15600000.0
2007-06-19 15:49:00,1.11604,1.11608,1.11565,1.11576,15200000.0
2007-06-19 15:50:00,1.11551,1.11583,1.11545,1.11551,16000000.0
2007-06-19 15:51:00,1.11541,1.11583,1.11541,1.11583,5200000.0
2007-06-19 15:52:00,1.11567,1.11602,1.11567,1.11602,12600000.0
2007-06-19 15:53:00,1.11582,1.11595,1.11554,1.11583,18000000.0
2007-06-19 15:54:00,1.11588,1.11636,1.11585,1.1161,8800000.0
2007-06-19 15:55:00,1.11602,1.11653,1.11566,1.11575,18400000.0
2007-06-19 15:56:00,1.11591,1.11591,1.11544,1.11564,11200000.0
2007-06-19 15:57:00,1.11564,1.11564,1.11512,1.11541,19000000.0
2007-06-19 15:58:00,1.11528,1.11528,1.11469,1.11469,11000000.0
2007-06-19 15:59:00,1.11487,1.11511,1.1148,1.11511,16800000.0
2007-06-19 16:00:00,1.11525,1.11525,1.11436,1.11489,24400000.0
2007-06-19 16:01:00,1.11481,1.11503,1.11478,1.1148,12800000.0
2007-06-19 16:02:00,1.11496,1.11545,1.1147,1.11515,22400000.0
2007-06-19 16:03:00,1.11524,1.11531,1.11504,1.11509,18200000.0
2007-06-19 16:04:00,1.11496,1.1156,1.11487,1.11487,14000000.0
2007-06-19 16:05:00,1.115,1.11543,1.11471,1.11543,18200000.0
2007-06-19 16:06:00,1.11574,1.11574,1.11532,1.11532,14200000.0
2007-06-19 16:07:00,1.11541,1.11541,1.11501,1.11525,18200000.0
2007-06-19 16:08:00,1.11526,1.11577,1.11523,1.11577,15400000.0
2007-06-19 16:09:00,1.1157,1.1159,1.1157,1.1159,14000000.0
2007-06-19 16:10:00,1.11525,1.11564,1.11516,1.11561,14000000.0
2007-06-19 16:11:00,1.11539,1.11539,1.11517,1.11534,4000000.0
2007-06-19 16:12:00,1.1151,1.11531,1.1151,1.11526,10200000.0
2007-06-19 16:13:00,1.11528,1.11528,1.11467,1.11469,12800000.0
2007-06-19 16:14:00,1.11485,1.11496,1.1147,1.11481,19600000.0
2007-06-19 16:15:00,1.11442,1.11476,1.11433,1.1145,20400000.0
2007-06-19 16:16:00,1.11427,1.1145,1.11415,1.1142,18400000.0
2007-06-19 16:17:00,1.1143,1.11441,1.1142,1.11441,8200000.0
2007-06-19 16:18:00,1.11401,1.11434,1.11388,1.11434,11600000.0
2007-06-19 16:19:00,1.11423,1.11431,1.11413,1.11421,12400000.0
2007-06-19 16:20:00,1.11441,1.11441,1.11374,1.11394,14000000.0
2007-06-19 16:21:00,1.11393,1.11411,1.11386,1.11411,17800000.0
2007-06-19 16:22:00,1.1146,1.1147,1.1145,1.1146,13000000.0
2007-06-19 16:23:00,1.11407,1.11453,1.11407,1.11416,13000000.0
2007-06-19 16:24:00,1.11434,1.11434,1.11394,1.1142,8600000.0
2007-06-19 16:25:00,1.11421,1.11431,1.11401,1.11427,20200000.0
2007-06-19 16:26:00,1.11383,1.114,1.11357,1.11372,8200000.0
2007-06-19 16:27:00,1.11398,1.11426,1.11398,1.11418,20200000.0
2007-06-19 16:28:00,1.11404,1.11404,1.11365,1.11371,22600000.0
2007-06-19 16:29:00,1.11352,1.11384,1.1133,1.11371,10400000.0
2007-06-19 16:30:00,1.1137,1.11392,1.11357,1.11382,19200000.0
2007-06-19 16:31:00,1.1135,1.11424,1.1135,1.11392,13600000.0
2007-06-19 16:32:00,1.11413,1.11468,1.11413,1.11468,23400000.0
2007-06-19 16:33:00,1.11477,1.11507,1.11477,1.115,17200000.0
2007-06-19 16:34:00,1.11552,1.11571,1.11519,1.11571,26400000.0
2007-06-19 16:35:00,1.11582,1.11582,1.11533,1.11541,17400000.0
2007-06-19 16:36:00,1.11583,1.11589,1.11544,1.11555,17200000.0
2007-06-19 16:37:00,1.11571,1.11583,1.11533,1.11553,17800000.0
2007-06-19 16:38:00,1.11591,1.11617,1.11561,1.11574,11000000.0
2007-06-19 16:39:00,1.11575,1.11601,1.11566,1.11601,12200000.0
2007-06-19 16:40:00,1.1162,1.1164,1.1161,1.1162,14400000.0
2007-06-19 16:41:00,1.11593,1.11593,1.11568,1.11576,14400000.0
2007-06-19 16:42:00,1.11574,1.11603,1.11568,1.11583,14000000.0
2007-06-19 16:43:00,1.11593,1.1161,1.11571,1.11571,12400000.0
2007-06-19 16:44:00,1.11612,1.11625,1.11587,1.11608,22200000.0
2007-06-19 16:45:00,1.11613,1.11629,1.11594,1.11625,19800000.0
2007-06-19 16:46:00,1.11588,1.11596,1.11564,1.11586,11400000.0
2007-06-19 16:47:00,1.11581,1.11598,1.11574,1.11579,24600000.0
2007-06-19 16:48:00,1.11564,1.11617,1.11541,1.11541,17200000.0
2007-06-19 16:49:00,1.11586,1.1161,1.11586,1.11603,20200000.0
2007-06-19 16:50:00,1.11588,1.1163,1.11563,1.1163,5600000.0
2007-06-19 16:51:00,1.1162,1.11665,1.1162,1.11636,16000000.0
2007-06-19 16:52:00,1.11623,1.11645,1.11597,1.11626,20400000.0
2007-06-19 16:53:00,1.1163,1.11667,1.1162,1.11667,21000000.0
2007-06-19 16:54:00,1.11643,1.11657,1.11624,1.11641,28000000.0
2007-06-19 16:55:00,1.11636,1.11636,1.1157,1.1157,10600000.0
2007-06-19 16:56:00,1.11548,1.11548,1.11417,1.11417,12200000.0
2007-06-19 16:57:00,1.11451,1.11505,1.11421,1.1149,25200000.0
2007-06-19 16:58:00,1.11508,1.11508,1.11414,1.11455,25200000.0
2007-06-19 16:59:00,1.11477,1.11477,1.11397,1.11458,20800000.0
2007-06-19 17:00:00,1.11404,1.11483,1.11404,1.11432,24000000.0
2007-06-19 17:01:00,1.11477,1.11492,1.11458,1.11478,13200000.0
2007-06-19 17:02:00,1.11478,1.11511,1.11441,1.11447,20200000.0
2007-06-19 17:03:00,1.11466,1.11492,1.11466,1.11471,23400000.0
2007-06-19 17:04:00,1.11477,1.1152,1.11472,1.11496,15600000.0
2007-06-19 17:05:00,1.11534,1.11534,1.11484,1.11492,26800000.0
2007-06-19 17:06:00,1.11497,1.11532,1.11497,1.11532,11000000.0
2007-06-19 17:07:00,1.11561,1.11561,1.11513,1.11553,15600000.0
2007-06-19 17:08:00,1.11546,1.11572,1.11544,1.11572,10600000.0
2007-06-19 17:09:00,1.11536,1.11553,1.11516,1.11553,23800000.0
2007-06-19 17:10:00,1.11541,1.11568,1.1151,1.11516,13000000.0
2007-06-19 17:11:00,1.11581,1.11584,1.11529,1.11584,20000000.0
2007-06-19 17:12:00,1.1152,1.11567,1.11502,1.11532,10800000.0
2007-06-19 17:13:00,1.11558,1.11574,1.1151,1.11526,31400000.0
2007-06-19 17:14:00,1.11508,1.11532,1.115,1.11519,21000000.0
2007-06-19 17:15:00,1.11498,1.11571,1.11498,1.11531,10400000.0
2007-06-19 17:16:00,1.11514,1.11522,1.11503,1.11515,17400000.0
2007-06-19 17:17:00,1.11535,1.1154,1.11491,1.11499,13400000.0
2007-06-19 17:18:00,1.11506,1.11524,1.11476,1.11476,9000000.0
2007-06-19 17:19:00,1.11504,1.11581,1.11504,1.11553,24000000.0
2007-06-19 17:20:00,1.11536,1.11536,1.11481,1.11483,14000000.0
2007-06-19 17:21:00,1.11491,1.11527,1.11487,1.11495,16200000.0
2007-06-19 17:22:00,1.11473,1.11526,1.11469,1.11477,12200000.0
2007-06-19 17:23:00,1.11508,1.11552,1.11493,1.11533,21800000.0
2007-06-19 17:24:00,1.11535,1.11535,1.11491,1.11533,15600000.0
2007-06-19 17:25:00,1.11545,1.11574,1.11509,1.11522,6200000.0
2007-06-19 17:26:00,1.1152,1.11549,1.115,1.115,23400000.0
2007-06-19 17:27:00,1.11524,1.11568,1.11507,1.11531,20600000.0
2007-06-19 17:28:00,1.11541,1.11553,1.11516,1.11518,15800000.0
2007-06-19 17:29:00,1.11526,1.11569,1.11506,1.11569,23800000.0
2007-06-19 17:30:00,1.11539,1.11578,1.1152,1.1152,16000000.0
2007-06-19 17:31:00,1.11515,1.11565,1.11515,1.11518,17600000.0
2007-06-19 17:32:00,1.1157,1.1157,1.1156,1.1156,11400000.0
2007-06-19 17:33:00,1.1152,1.11559,1.11514,1.11559,11400000.0
2007-06-19 17:34:00,1.11519,1.1155,1.11498,1.11547,10800000.0
2007-06-19 17:35:00,1.11523,1.11558,1.11503,1.11518,21800000.0
2007-06-19 17:36:00,1.11502,1.11528,1.11485,1.11497,10000000.0
2007-06-19 17:37:00,1.1155,1.11554,1.1151,1.1151,8400000.0
2007-06-19 17:38:00,1.1156,1.1158,1.1156,1.1157,15400000.0
2007-06-19 17:39:00,1.11577,1.11577,1.11515,1.11554,15400000.0
2007-06-19 17:40:00,1.11564,1.11572,1.11543,1.11563,15400000.0
2007-06-19 17:41:00,1.11542,1.11567,1.11522,1.11556,12400000.0
2007-06-19 17:42:00,1.11559,1.11572,1.11523,1.11523,18000000.0
2007-06-19 17:43:00,1.11563,1.11603,1.11551,1.11559,13800000.0
2007-06-19 17:44:00,1.11552,1.1159,1.11552,1.11567,15400000.0
2007-06-19 17:45:00,1.11576,1.1159,1.11508,1.11542,25600000.0
2007-06-19 17:46:00,1.1157,1.1158,1.1157,1.1158,14200000.0
2007-06-19 17:47:00,1.11536,1.11565,1.11515,1.11515,14200000.0
2007-06-19 17:48:00,1.11548,1.11562,1.1154,1.1154,11400000.0
2007-06-19 17:49:00,1.11551,1.11551,1.11497,1.11497,20400000.0
2007-06-19 17:50:00,1.1148,1.11504,1.11464,1.1147,10000000.0
2007-06-19 17:51:00,1.1151,1.1151,1.1151,1.1151,17800000.0
2007-06-19 17:52:00,1.11466,1.11492,1.11433,1.11455,17800000.0
2007-06-19 17:53:00,1.11451,1.11504,1.1142,1.11484,16400000.0
2007-06-19 17:54:00,1.11458,1.115,1.11451,1.115,15200000.0
2007-06-19 17:55:00,1.11515,1.11555,1.11501,1.11501,14800000.0
2007-06-19 17:56:00,1.11558,1.11558,1.1147,1.11502,13000000.0
2007-06-19 17:57:00,1.1145,1.1151,1.1145,1.1151,15400000.0
2007-06-19 17:58:00,1.11516,1.11538,1.11494,1.11494,21200000.0
2007-06-19 17:59:00,1.11548,1.11548,1.11482,1.11533,23400000.0
2007-06-19 18:00:00,1.11528,1.11528,1.11495,1.11507,15200000.0
2007-06-19 18:01:00,1.11519,1.11523,1.11501,1.11515,8000000.0
2007-06-19 18:02:00,1.11546,1.11582,1.11514,1.11573,19800000.0
2007-06-19 18:03:00,1.11549,1.1156,1.11542,1.11548,11600000.0
2007-06-19 18:04:00,1.11525,1.11586,1.11525,1.11573,9800000.0
2007-06-19 18:05:00,1.11593,1.11593,1.11544,1.11545,20800000.0
2007-06-19 18:06:00,1.11577,1.11603,1.11532,1.11581,13800000.0
2007-06-19 18:07:00,1.11562,1.11562,1.11508,1.11554,15200000.0
2007-06-19 18:08:00,1.11557,1.11581,1.11546,1.11553,19600000.0
2007-06-19 18:09:00,1.11598,1.11598,1.1154,1.11552,17800000.0
2007-06-19 18:10:00,1.11569,1.11599,1.11545,1.11545,10400000.0
2007-06-19 18:11:00,1.11536,1.11574,1.11533,1.11574,11000000.0
2007-06-19 18:12:00,1.11533,1.11573,1.11531,1.11551,15200000.0
2007-06-19 18:13:00,1.1155,1.11565,1.11518,1.11547,30200000.0
2007-06-19 18:14:00,1.1156,1.11562,1.1156,1.11562,2600000.0
2007-06-19 18:15:00,1.11579,1.11579,1.11504,1.11511,20400000.0
2007-06-19 18:16:00,1.1159,1.116,1.1157,1.1157,16400000.0
2007-06-19 18:17:00,1.11518,1.1155,1.11516,1.11527,16400000.0
2007-06-19 18:18:00,1.11488,1.11488,1.11475,1.11475,2600000.0
2007-06-19 18:19:00,1.11455,1.11524,1.11455,1.11484,10800000.0
2007-06-19 18:20:00,1.11542,1.11571,1.11537,1.11537,7800000.0
2007-06-19 18:21:00,1.11566,1.11578,1.11537,1.11537,42600000.0
2007-06-19 18:22:00,1.11533,1.11576,1.1151,1.11534,14800000.0
2007-06-19 18:23:00,1.11502,1.1156,1.11493,1.11507,19400000.0
2007-06-19 18:24:00,1.11486,1.11504,1.11466,1.11493,11400000.0
2007-06-19 18:26:00,1.11491,1.1151,1.11454,1.11492,9600000.0
2007-06-19 18:27:00,1.11513,1.11531,1.11496,1.11499,18200000.0
2007-06-19 18:28:00,1.11578,1.11578,1.1151,1.1151,10800000.0
2007-06-19 18:29:00,1.11529,1.11563,1.11513,1.11529,11400000.0
2007-06-19 18:31:00,1.11529,1.11544,1.1152,1.11526,24200000.0
2007-06-19 18:32:00,1.11539,1.11579,1.1152,1.1152,11600000.0
2007-06-19 18:33:00,1.11534,1.11564,1.11523,1.11523,13200000.0
2007-06-19 18:34:00,1.1155,1.1156,1.1155,1.1156,24800000.0
2007-06-19 18:35:00,1.1153,1.11538,1.11497,1.11517,24800000.0
2007-06-19 18:36:00,1.11512,1.11541,1.11512,1.11533,21000000.0
2007-06-19 18:37:00,1.11506,1.11523,1.11497,1.11497,3600000.0
2007-06-19 18:38:00,1.11474,1.11492,1.11449,1.11492,10000000.0
2007-06-19 18:39:00,1.11483,1.11563,1.11483,1.11514,15800000.0
2007-06-19 18:40:00,1.11483,1.11508,1.1146,1.11475,19800000.0
2007-06-19 18:41:00,1.1148,1.11509,1.1148,1.11505,10400000.0
2007-06-19 18:42:00,1.11516,1.11527,1.11488,1.11488,12600000.0
2007-06-19 18:43:00,1.11518,1.11528,1.1146,1.11521,33000000.0
2007-06-19 18:44:00,1.11475,1.11504,1.11439,1.1149,13200000.0
2007-06-19 18:45:00,1.11481,1.11494,1.11474,1.11486,17000000.0
2007-06-19 18:48:00,1.11468,1.11509,1.11468,1.11507,17600000.0
2007-06-19 18:49:00,1.11473,1.11511,1.11473,1.11487,27600000.0
2007-06-19 18:50:00,1.11471,1.11499,1.11468,1.11483,6800000.0
2007-06-19 18:51:00,1.115,1.11517,1.11487,1.11507,14200000.0
2007-06-19 18:52:00,1.1149,1.11508,1.11475,1.11475,10600000.0
2007-06-19 18:53:00,1.11525,1.11525,1.11491,1.11512,7600000.0
2007-06-19 18:54:00,1.11494,1.11541,1.11478,1.11499,12000000.0
2007-06-19 18:55:00,1.11484,1.11515,1.11484,1.11515,15800000.0
2007-06-19 18:56:00,1.11502,1.11562,1.11502,1.11512,19400000.0
2007-06-19 18:57:00,1.11524,1.11535,1.11497,1.11525,11800000.0
2007-06-19 18:58:00,1.11543,1.11584,1.11537,1.11554,20600000.0
2007-06-19 18:59:00,1.1157,1.1157,1.11553,1.11553,6800000.0
2007-06-19 19:01:00,1.11563,1.11563,1.11549,1.11549,6600000.0
2007-06-19 19:02:00,1.1152,1.11557,1.11519,1.11553,20600000.0
2007-06-19 19:03:00,1.11537,1.11552,1.11508,1.11515,10600000.0
2007-06-19 19:04:00,1.11555,1.11555,1.11493,1.11545,15200000.0
2007-06-19 19:05:00,1.11504,1.11513,1.11473,1.11507,15400000.0
2007-06-19 19:06:00,1.11566,1.11566,1.11505,1.11544,11800000.0
2007-06-19 19:07:00,1.11579,1.11594,1.11525,1.11536,16600000.0
2007-06-19 19:08:00,1.11552,1.11552,1.1152,1.11537,14400000.0
2007-06-19 19:09:00,1.11523,1.11537,1.11523,1.11535,4200000.0
2007-06-19 19:11:00,1.11522,1.11523,1.11502,1.11518,20000000.0
2007-06-19 19:12:00,1.11543,1.11576,1.11516,1.11529,22600000.0
2007-06-19 19:13:00,1.1152,1.1154,1.11507,1.11507,22200000.0
2007-06-19 19:14:00,1.1156,1.1156,1.1155,1.1155,17800000.0
2007-06-19 19:15:00,1.1156,1.1156,1.1155,1.1156,17800000.0
2007-06-19 19:16:00,1.11518,1.11522,1.115,1.115,17800000.0
2007-06-19 19:17:00,1.11461,1.11506,1.11461,1.11506,26400000.0
2007-06-19 19:18:00,1.1155,1.1155,1.1155,1.1155,8200000.0
2007-06-19 19:19:00,1.1156,1.1156,1.1155,1.1156,8200000.0
2007-06-19 19:20:00,1.1153,1.1153,1.11497,1.11526,8200000.0
2007-06-19 19:22:00,1.11512,1.11553,1.115,1.11553,28400000.0
2007-06-19 19:23:00,1.11519,1.11519,1.11502,1.11504,5200000.0
2007-06-19 19:24:00,1.1155,1.1156,1.1155,1.1156,20000000.0
2007-06-19 19:25:00,1.11553,1.11553,1.11488,1.11512,20000000.0
2007-06-19 19:26:00,1.11499,1.11539,1.1149,1.115,21800000.0
2007-06-19 19:27:00,1.11534,1.1154,1.11469,1.11499,22200000.0
2007-06-19 19:28:00,1.11462,1.11535,1.11462,1.11484,16200000.0
2007-06-19 19:29:00,1.1152,1.1155,1.1152,1.1154,26400000.0
2007-06-19 19:30:00,1.1155,1.1155,1.1155,1.1155,26400000.0
2007-06-19 19:31:00,1.11468,1.11507,1.11468,1.11478,26400000.0
2007-06-19 19:32:00,1.11514,1.11514,1.11455,1.11486,20200000.0
2007-06-19 19:33:00,1.11501,1.11524,1.11468,1.11499,18000000.0
2007-06-19 19:34:00,1.11483,1.11498,1.11475,1.11498,10000000.0
2007-06-19 19:35:00,1.11495,1.11546,1.11487,1.115,14000000.0
2007-06-19 19:36:00,1.11521,1.11521,1.11484,1.11484,11200000.0
2007-06-19 19:37:00,1.115,1.11528,1.11482,1.11528,10000000.0
2007-06-19 19:38:00,1.11478,1.11547,1.11429,1.11547,22000000.0
2007-06-19 19:39:00,1.11492,1.11533,1.11492,1.11498,9000000.0
2007-06-19 19:40:00,1.11491,1.11537,1.11482,1.11498,23200000.0
2007-06-19 19:41:00,1.1151,1.11515,1.1151,1.11515,2600000.0
2007-06-19 19:42:00,1.11501,1.11531,1.115,1.11503,11600000.0
2007-06-19 19:43:00,1.11494,1.11511,1.11493,1.11505,18000000.0
2007-06-19 19:44:00,1.1155,1.1155,1.1155,1.1155,22400000.0
2007-06-19 19:45:00,1.11495,1.11554,1.11495,1.11511,22400000.0
2007-06-19 19:46:00,1.11499,1.11537,1.11499,1.11537,4000000.0
2007-06-19 19:47:00,1.11518,1.11529,1.11505,1.11529,6400000.0
2007-06-19 19:49:00,1.11527,1.11527,1.1148,1.11501,8400000.0
2007-06-19 19:50:00,1.1156,1.1157,1.1155,1.1155,16200000.0
2007-06-19 19:54:00,1.11475,1.1152,1.11475,1.11501,16200000.0
2007-06-19 19:55:00,1.11519,1.11543,1.11519,1.11527,18000000.0
2007-06-19 19:56:00,1.11537,1.1156,1.11506,1.11506,8000000.0
2007-06-19 19:57:00,1.11526,1.11527,1.11516,1.11521,16000000.0
2007-06-19 19:58:00,1.11532,1.11547,1.11503,1.11529,33600000.0
2007-06-19 19:59:00,1.11537,1.1154,1.11521,1.1154,4800000.0
2007-06-19 20:00:00,1.1152,1.11554,1.11504,1.11554,18800000.0
2007-06-19 20:01:00,1.11502,1.11531,1.11495,1.11503,10400000.0
2007-06-19 20:02:00,1.11488,1.11511,1.11472,1.11472,15800000.0
2007-06-19 20:03:00,1.1154,1.11572,1.11502,1.11547,26800000.0
2007-06-19 20:05:00,1.11563,1.11574,1.11522,1.11522,13400000.0
2007-06-19 20:06:00,1.11531,1.11549,1.11528,1.1154,5200000.0
2007-06-19 20:07:00,1.11538,1.11564,1.11527,1.11528,9400000.0
2007-06-19 20:08:00,1.11508,1.11517,1.11472,1.11498,16400000.0
2007-06-19 20:09:00,1.11473,1.11473,1.11401,1.11473,15000000.0
2007-06-19 20:10:00,1.11483,1.11483,1.11444,1.11467,18800000.0
2007-06-19 20:11:00,1.11459,1.11493,1.11459,1.11484,17000000.0
2007-06-19 20:12:00,1.1149,1.1151,1.1149,1.115,5600000.0
2007-06-19 20:13:00,1.1147,1.11478,1.11457,1.11478,5600000.0
2007-06-19 20:14:00,1.1146,1.1146,1.11443,1.11443,5600000.0
2007-06-19 20:15:00,1.11474,1.11474,1.11434,1.11449,8400000.0
2007-06-19 20:16:00,1.11426,1.11426,1.11412,1.11425,6200000.0
2007-06-19 20:17:00,1.1146,1.1148,1.1146,1.1147,17200000.0
2007-06-19 20:18:00,1.11459,1.11486,1.11442,1.1145,17200000.0
2007-06-19 20:19:00,1.11458,1.11493,1.11458,1.11472,17800000.0
2007-06-19 20:20:00,1.1151,1.1151,1.115,1.115,23200000.0
2007-06-19 20:21:00,1.11447,1.1147,1.11442,1.11442,23200000.0
2007-06-19 20:22:00,1.1148,1.115,1.1148,1.1149,7400000.0
2007-06-19 20:23:00,1.11447,1.11483,1.11447,1.11483,7400000.0
2007-06-19 20:24:00,1.11503,1.11503,1.1146,1.1146,5000000.0
2007-06-19 20:26:00,1.11476,1.11476,1.11419,1.11439,14800000.0
2007-06-19 20:27:00,1.11474,1.11474,1.11428,1.11428,9600000.0
2007-06-19 20:28:00,1.1149,1.1149,1.1149,1.1149,7800000.0
2007-06-19 20:30:00,1.11424,1.11424,1.11358,1.11358,7800000.0
2007-06-19 20:35:00,1.11418,1.11418,1.11404,1.11404,2600000.0
2007-06-19 20:36:00,1.11406,1.11434,1.11406,1.11434,4800000.0
2007-06-19 20:37:00,1.1149,1.1151,1.1149,1.1151,19200000.0
2007-06-19 20:39:00,1.11442,1.11475,1.11441,1.11449,19200000.0
2007-06-19 20:40:00,1.11469,1.11469,1.11417,1.11431,9200000.0
2007-06-19 20:41:00,1.11428,1.11446,1.11408,1.11408,14800000.0
2007-06-19 20:42:00,1.1143,1.11478,1.11425,1.11425,10400000.0
2007-06-19 20:43:00,1.11468,1.11523,1.11468,1.11523,13000000.0
2007-06-19 20:44:00,1.1152,1.1152,1.1152,1.1152,3200000.0
2007-06-19 20:45:00,1.1146,1.11486,1.1146,1.11486,3200000.0
2007-06-19 20:46:00,1.11466,1.11466,1.11422,1.11422,5800000.0
2007-06-19 20:47:00,1.11472,1.11472,1.11442,1.11457,10000000.0
2007-06-19 20:48:00,1.11434,1.11456,1.11427,1.11456,4800000.0
2007-06-19 20:49:00,1.1152,1.1152,1.1151,1.1152,5200000.0
2007-06-19 20:50:00,1.11464,1.11485,1.11431,1.11465,5200000.0
2007-06-19 20:51:00,1.11454,1.11468,1.11454,1.11468,3200000.0
2007-06-19 20:52:00,1.1146,1.11462,1.11439,1.11451,17200000.0
2007-06-19 20:53:00,1.11421,1.11427,1.11407,1.11407,10600000.0
2007-06-19 20:54:00,1.11414,1.11434,1.11409,1.11434,9600000.0
2007-06-19 20:55:00,1.11424,1.11437,1.11403,1.11405,15200000.0
2007-06-19 20:56:00,1.11462,1.1147,1.11432,1.11432,11600000.0
2007-06-19 20:57:00,1.11421,1.11457,1.11372,1.114,10400000.0
2007-06-19 20:58:00,1.11402,1.11436,1.11402,1.11404,7600000.0
2007-06-19 20:59:00,1.11444,1.11508,1.11444,1.11508,9600000.0
2007-06-19 21:00:00,1.11488,1.11488,1.11421,1.11461,13600000.0
2007-06-19 21:01:00,1.11496,1.11496,1.11476,1.11476,6400000.0
2007-06-19 21:02:00,1.1143,1.11466,1.1143,1.11442,10200000.0
2007-06-19 21:03:00,1.11485,1.11485,1.1142,1.11438,4800000.0
2007-06-19 21:04:00,1.1149,1.1149,1.1148,1.1148,20800000.0
2007-06-19 21:05:00,1.1149,1.1149,1.1149,1.1149,20800000.0
2007-06-19 21:06:00,1.11446,1.11485,1.11407,1.11444,20800000.0
2007-06-19 21:07:00,1.11474,1.11484,1.11455,1.11455,15200000.0
2007-06-19 21:08:00,1.11446,1.11446,1.11387,1.11422,17800000.0
2007-06-19 21:09:00,1.1149,1.1149,1.1149,1.1149,3200000.0
2007-06-19 21:10:00,1.11424,1.1145,1.11424,1.1145,3200000.0
2007-06-19 21:11:00,1.11435,1.11454,1.11383,1.11383,8000000.0
2007-06-19 21:12:00,1.11424,1.11445,1.11424,1.11445,5800000.0
2007-06-19 21:13:00,1.11425,1.11466,1.11425,1.11455,6600000.0
2007-06-19 21:14:00,1.115,1.115,1.115,1.115,13200000.0
2007-06-19 21:15:00,1.1149,1.1149,1.1149,1.1149,13200000.0
2007-06-19 21:16:00,1.11449,1.11488,1.11449,1.11461,13200000.0
2007-06-19 21:17:00,1.11458,1.1147,1.11447,1.11458,14200000.0
2007-06-19 21:19:00,1.11492,1.11492,1.11467,1.11467,2600000.0
2007-06-19 21:20:00,1.11476,1.11476,1.11456,1.11456,4000000.0
2007-06-19 21:21:00,1.11442,1.11479,1.11438,1.11445,9000000.0
2007-06-19 21:22:00,1.11448,1.11473,1.11444,1.1146,20600000.0
2007-06-19 21:24:00,1.11486,1.11486,1.11444,1.11444,2000000.0
2007-06-19 21:25:00,1.11485,1.11485,1.11409,1.11419,19800000.0
2007-06-19 21:26:00,1.11438,1.11446,1.11418,1.11418,4200000.0
2007-06-19 21:27:00,1.11432,1.11432,1.11408,1.11408,12000000.0
2007-06-19 21:28:00,1.11442,1.1146,1.11419,1.11451,12000000.0
2007-06-19 21:29:00,1.115,1.115,1.1149,1.1149,12600000.0
2007-06-19 21:31:00,1.11431,1.11489,1.11408,1.11489,12600000.0
2007-06-19 21:32:00,1.11466,1.11466,1.11411,1.11422,7200000.0
2007-06-19 21:33:00,1.1148,1.115,1.1148,1.1149,13800000.0
2007-06-19 21:36:00,1.11435,1.11456,1.11432,1.1144,13800000.0
2007-06-19 21:37:00,1.11446,1.11467,1.11446,1.11467,9600000.0
2007-06-19 21:39:00,1.11457,1.11462,1.11447,1.11462,5800000.0
2007-06-19 21:41:00,1.115,1.115,1.115,1.115,17000000.0
2007-06-19 21:42:00,1.11452,1.11479,1.11451,1.11454,17000000.0
2007-06-19 21:45:00,1.11486,1.11486,1.11419,1.11446,11400000.0
2007-06-19 21:46:00,1.1151,1.1151,1.1151,1.1151,3200000.0
2007-06-19 21:47:00,1.11472,1.11472,1.11444,1.11444,3200000.0
2007-06-19 21:48:00,1.11479,1.11479,1.11459,1.11459,2600000.0
2007-06-19 21:49:00,1.1151,1.1151,1.1151,1.1151,20000000.0
2007-06-19 21:50:00,1.11458,1.11499,1.11453,1.11458,20000000.0
2007-06-19 21:51:00,1.11438,1.11457,1.11435,1.11457,10200000.0
2007-06-19 21:52:00,1.11466,1.11482,1.11435,1.11435,4200000.0
2007-06-19 21:53:00,1.11434,1.11457,1.11434,1.11445,3600000.0
2007-06-19 21:54:00,1.1145,1.11498,1.11435,1.11447,15200000.0
2007-06-19 21:55:00,1.11441,1.11465,1.1142,1.11465,15200000.0
2007-06-19 21:56:00,1.11439,1.11439,1.11416,1.11424,12400000.0
2007-06-19 21:57:00,1.11403,1.11418,1.114,1.11418,22200000.0
2007-06-19 21:58:00,1.11417,1.11432,1.1139,1.11405,13800000.0
2007-06-19 21:59:00,1.11401,1.11429,1.11401,1.11429,4000000.0
2007-06-19 22:00:00,1.11426,1.11428,1.11407,1.11428,12200000.0
2007-06-19 22:01:00,1.11408,1.1148,1.11408,1.11424,21000000.0
2007-06-19 22:03:00,1.11419,1.11435,1.11409,1.11435,13200000.0
2007-06-19 22:04:00,1.11453,1.1146,1.11421,1.1146,22200000.0
2007-06-19 22:06:00,1.11432,1.11432,1.11412,1.11412,3200000.0
2007-06-19 22:07:00,1.11409,1.11445,1.11401,1.11445,6600000.0
2007-06-19 22:08:00,1.1142,1.1142,1.11288,1.11288,7400000.0
2007-06-19 22:11:00,1.11235,1.11244,1.11183,1.11217,11800000.0
2007-06-19 22:12:00,1.11243,1.11278,1.11243,1.11278,2600000.0
2007-06-19 22:13:00,1.11289,1.1134,1.11289,1.1134,3200000.0
2007-06-19 22:15:00,1.11409,1.11442,1.11409,1.11421,17000000.0
2007-06-19 22:18:00,1.1149,1.1149,1.1149,1.1149,8600000.0
2007-06-19 22:20:00,1.11439,1.11439,1.11424,1.11424,8600000.0
2007-06-19 22:21:00,1.11426,1.11454,1.11426,1.11426,8200000.0
2007-06-19 22:22:00,1.11416,1.11441,1.11409,1.11419,8200000.0
2007-06-19 22:23:00,1.11428,1.11438,1.11428,1.11438,3200000.0
2007-06-19 22:24:00,1.11432,1.11432,1.11375,1.11375,10600000.0
2007-06-19 22:25:00,1.11414,1.11422,1.11404,1.11404,14600000.0
2007-06-19 22:26:00,1.11405,1.11414,1.11374,1.11396,24600000.0
2007-06-19 22:27:00,1.11415,1.11415,1.11361,1.11414,7400000.0
2007-06-19 22:28:00,1.114,1.11415,1.11386,1.11408,7600000.0
2007-06-19 22:31:00,1.1145,1.1146,1.1145,1.1146,13400000.0
2007-06-19 22:32:00,1.1145,1.1145,1.1145,1.1145,13400000.0
2007-06-19 22:34:00,1.11406,1.11434,1.11402,1.11434,13400000.0
2007-06-19 22:35:00,1.1149,1.115,1.1149,1.115,18000000.0
2007-06-19 22:36:00,1.1149,1.1149,1.1149,1.1149,18000000.0
2007-06-19 22:39:00,1.11431,1.11461,1.11423,1.11447,18000000.0
2007-06-19 22:40:00,1.11391,1.11412,1.1132,1.11356,18800000.0
2007-06-19 22:41:00,1.1148,1.1149,1.1148,1.1149,2600000.0
2007-06-19 22:42:00,1.1143,1.1143,1.1143,1.1143,2600000.0
2007-06-19 22:43:00,1.11478,1.11511,1.11458,1.11511,12200000.0
2007-06-19 22:44:00,1.11503,1.11509,1.1148,1.11498,9800000.0
2007-06-19 22:45:00,1.11479,1.11541,1.11434,1.11454,10600000.0
2007-06-19 22:46:00,1.11322,1.11456,1.11322,1.11456,13200000.0
2007-06-19 22:47:00,1.1154,1.1154,1.1154,1.1154,22000000.0
2007-06-19 22:49:00,1.11522,1.11522,1.11451,1.11471,22000000.0
2007-06-19 22:50:00,1.11448,1.11472,1.11426,1.11472,17200000.0
2007-06-19 22:51:00,1.11447,1.11447,1.1135,1.11382,14000000.0
2007-06-19 22:52:00,1.1156,1.1156,1.1155,1.1155,17400000.0
2007-06-19 22:53:00,1.114,1.11493,1.11373,1.11493,17400000.0
2007-06-19 22:54:00,1.11521,1.11538,1.11502,1.11538,13600000.0
2007-06-19 22:55:00,1.11504,1.11525,1.11443,1.11512,15200000.0
2007-06-19 22:56:00,1.11515,1.11558,1.11496,1.11558,27200000.0
2007-06-19 22:57:00,1.11524,1.11553,1.11515,1.11552,15800000.0
2007-06-19 22:58:00,1.11509,1.11536,1.115,1.11536,13600000.0
2007-06-19 22:59:00,1.11507,1.11507,1.11432,1.11475,27400000.0
2007-06-19 23:00:00,1.11516,1.11524,1.11494,1.11504,12400000.0
2007-06-19 23:01:00,1.11527,1.11527,1.11503,1.11512,14000000.0
2007-06-19 23:02:00,1.1159,1.116,1.1159,1.1159,19200000.0
2007-06-19 23:03:00,1.11523,1.11563,1.11512,1.11539,19200000.0
2007-06-19 23:05:00,1.11527,1.11527,1.11508,1.11508,7600000.0
2007-06-19 23:06:00,1.11469,1.11532,1.11469,1.11532,11600000.0
2007-06-19 23:07:00,1.11536,1.11538,1.11503,1.1151,19800000.0
2007-06-19 23:08:00,1.11533,1.11593,1.11521,1.11558,16800000.0
2007-06-19 23:10:00,1.1153,1.11544,1.1153,1.11543,11400000.0
2007-06-19 23:11:00,1.11539,1.11539,1.11475,1.11533,16400000.0
2007-06-19 23:14:00,1.116,1.116,1.1159,1.1159,8400000.0
2007-06-19 23:15:00,1.11529,1.11535,1.11504,1.11535,8400000.0
2007-06-19 23:16:00,1.11544,1.11544,1.11483,1.11483,9000000.0
2007-06-19 23:17:00,1.11527,1.11541,1.11503,1.1151,13800000.0
2007-06-19 23:18:00,1.11543,1.11543,1.11526,1.11526,4800000.0
2007-06-19 23:19:00,1.11528,1.11537,1.1151,1.11537,4800000.0
2007-06-19 23:20:00,1.1158,1.1158,1.1156,1.1157,8200000.0
2007-06-19 23:22:00,1.11504,1.11514,1.11498,1.11504,8200000.0
2007-06-19 23:23:00,1.11512,1.11512,1.11467,1.11467,14200000.0
2007-06-19 23:24:00,1.11465,1.11508,1.11426,1.11459,13800000.0
2007-06-19 23:25:00,1.11449,1.11466,1.11427,1.11466,19000000.0
2007-06-19 23:26:00,1.11505,1.11505,1.1144,1.11446,6800000.0
2007-06-19 23:27:00,1.11482,1.11484,1.11461,1.11484,25000000.0
2007-06-19 23:28:00,1.11463,1.11481,1.11453,1.11481,5800000.0
2007-06-19 23:29:00,1.115,1.115,1.115,1.115,7200000.0
2007-06-19 23:30:00,1.11437,1.11454,1.11437,1.11454,7200000.0
2007-06-19 23:31:00,1.1152,1.1152,1.1152,1.1152,11600000.0
2007-06-19 23:32:00,1.11463,1.11487,1.11453,1.11466,11600000.0
2007-06-19 23:33:00,1.11461,1.11484,1.11438,1.11438,14800000.0
2007-06-19 23:34:00,1.11462,1.11472,1.11389,1.11436,11200000.0
2007-06-19 23:35:00,1.11421,1.11467,1.11418,1.11435,23600000.0
2007-06-19 23:36:00,1.11452,1.11452,1.11421,1.11443,8600000.0
2007-06-19 23:38:00,1.11454,1.11464,1.11454,1.11464,7800000.0
2007-06-19 23:39:00,1.11468,1.11524,1.11459,1.11464,16600000.0
2007-06-19 23:41:00,1.11508,1.11508,1.11468,1.11474,9200000.0
2007-06-19 23:42:00,1.1153,1.11542,1.11495,1.11495,18000000.0
2007-06-19 23:43:00,1.11468,1.11515,1.11461,1.11498,10800000.0
2007-06-19 23:45:00,1.1156,1.1156,1.1155,1.1155,10600000.0
2007-06-19 23:47:00,1.11483,1.11498,1.11483,1.11489,10600000.0
2007-06-19 23:48:00,1.11482,1.11545,1.11482,1.11545,10600000.0
2007-06-19 23:50:00,1.1151,1.1151,1.11455,1.11455,10200000.0
2007-06-19 23:51:00,1.11448,1.11476,1.11448,1.11476,8400000.0
2007-06-19 23:52:00,1.11478,1.11478,1.11447,1.11471,13000000.0
2007-06-19 23:54:00,1.11462,1.1152,1.11462,1.11462,7400000.0
2007-06-19 23:55:00,1.11484,1.11484,1.11446,1.11475,12600000.0
2007-06-19 23:57:00,1.11486,1.1153,1.11472,1.11489,16600000.0
2007-06-19 23:58:00,1.1154,1.1154,1.1154,1.1154,14600000.0
2007-06-19 23:59:00,1.1153,1.1154,1.1153,1.1154,14600000.0
2007-06-20 00:00:00,1.11488,1.11489,1.11466,1.11476,14600000.0
2007-06-20 00:01:00,1.1153,1.1154,1.1153,1.1154,18600000.0
2007-06-20 00:02:00,1.1153,1.1153,1.1153,1.1153,18600000.0
2007-06-20 00:04:00,1.1152,1.1152,1.1152,1.1152,18600000.0
2007-06-20 00:05:00,1.11476,1.11506,1.11469,1.11469,18600000.0
2007-06-20 00:06:00,1.11473,1.11508,1.11459,1.11508,19000000.0
2007-06-20 00:07:00,1.11524,1.1153,1.11495,1.1153,22800000.0
2007-06-20 00:09:00,1.11494,1.11508,1.11482,1.11488,13800000.0
2007-06-20 00:10:00,1.11477,1.11535,1.11477,1.11477,24400000.0
2007-06-20 00:11:00,1.11532,1.11541,1.11481,1.11515,15000000.0
2007-06-20 00:14:00,1.1149,1.11525,1.11478,1.11478,11200000.0
2007-06-20 00:15:00,1.1145,1.1151,1.1145,1.11483,9000000.0
2007-06-20 00:16:00,1.11493,1.11493,1.11455,1.11459,12400000.0
2007-06-20 00:17:00,1.11445,1.11479,1.11445,1.11479,16000000.0
2007-06-20 00:19:00,1.1153,1.1153,1.1153,1.1153,10000000.0
2007-06-20 00:20:00,1.1152,1.1153,1.1152,1.1153,10000000.0
2007-06-20 00:21:00,1.1152,1.1152,1.1152,1.1152,10000000.0
2007-06-20 00:24:00,1.1151,1.1151,1.1151,1.1151,10000000.0
2007-06-20 00:26:00,1.1152,1.1152,1.1152,1.1152,10000000.0
2007-06-20 00:27:00,1.1151,1.1152,1.1151,1.1151,10000000.0
2007-06-20 00:28:00,1.1147,1.11519,1.11464,1.11464,10000000.0
2007-06-20 00:29:00,1.11455,1.11484,1.11443,1.11479,17400000.0
2007-06-20 00:31:00,1.11456,1.11473,1.11442,1.1145,30800000.0
2007-06-20 00:32:00,1.11461,1.11513,1.11443,1.11482,24400000.0
2007-06-20 00:34:00,1.11466,1.1149,1.11466,1.1149,2000000.0
2007-06-20 00:35:00,1.11438,1.11462,1.11427,1.11427,24800000.0
2007-06-20 00:36:00,1.11471,1.1149,1.11471,1.1149,17600000.0
2007-06-20 00:37:00,1.11515,1.11542,1.11468,1.11542,21400000.0
2007-06-20 00:38:00,1.11494,1.11513,1.11492,1.11501,10000000.0
2007-06-20 00:39:00,1.11538,1.11538,1.11524,1.11524,5600000.0
2007-06-20 00:40:00,1.116,1.116,1.1158,1.116,10400000.0
2007-06-20 00:41:00,1.11536,1.11556,1.11532,1.11555,10400000.0
2007-06-20 00:42:00,1.1158,1.1158,1.1154,1.1154,13000000.0
2007-06-20 00:43:00,1.11498,1.11524,1.11489,1.11489,13000000.0
2007-06-20 00:44:00,1.11534,1.11534,1.11526,1.11526,10400000.0
2007-06-20 00:45:00,1.1149,1.1152,1.1149,1.1152,9600000.0
2007-06-20 00:47:00,1.11534,1.1155,1.1151,1.1151,13000000.0
2007-06-20 00:48:00,1.11536,1.11536,1.11497,1.11508,18800000.0
2007-06-20 00:49:00,1.11507,1.11516,1.11491,1.11503,8600000.0
2007-06-20 00:52:00,1.11507,1.11549,1.11489,1.11523,14200000.0
2007-06-20 00:53:00,1.11492,1.11517,1.11475,1.11508,34200000.0
2007-06-20 00:57:00,1.11498,1.11514,1.11484,1.11484,13600000.0
2007-06-20 00:58:00,1.11481,1.11549,1.11473,1.11504,18800000.0
2007-06-20 00:59:00,1.11483,1.11541,1.11458,1.11458,12800000.0
2007-06-20 01:00:00,1.11473,1.11527,1.11473,1.11503,18800000.0
2007-06-20 01:01:00,1.11494,1.11516,1.1149,1.11516,15800000.0
2007-06-20 01:03:00,1.1153,1.1156,1.1153,1.1156,9400000.0
2007-06-20 01:04:00,1.11502,1.11533,1.11485,1.11499,9400000.0
2007-06-20 01:05:00,1.11508,1.11535,1.11499,1.11504,18600000.0
2007-06-20 01:06:00,1.11489,1.11531,1.11474,1.11474,17200000.0
2007-06-20 01:07:00,1.11503,1.11547,1.11497,1.11547,14000000.0
2007-06-20 01:08:00,1.11504,1.11525,1.11504,1.1151,11600000.0
2007-06-20 01:09:00,1.11558,1.11558,1.11504,1.11547,14800000.0
2007-06-20 01:10:00,1.11517,1.11541,1.11477,1.11513,25400000.0
2007-06-20 01:11:00,1.11494,1.11559,1.11482,1.11559,6800000.0
2007-06-20 01:12:00,1.11477,1.11566,1.11477,1.11518,16600000.0
2007-06-20 01:13:00,1.11498,1.11521,1.11465,1.11471,10600000.0
2007-06-20 01:14:00,1.1148,1.1148,1.11438,1.1147,17800000.0
2007-06-20 01:15:00,1.11478,1.11519,1.11466,1.1149,25600000.0
2007-06-20 01:17:00,1.11486,1.11539,1.11457,1.11514,8000000.0
2007-06-20 01:18:00,1.1153,1.1153,1.11464,1.11483,10200000.0
2007-06-20 01:19:00,1.1144,1.11524,1.1144,1.11458,19200000.0
2007-06-20 01:20:00,1.11485,1.1152,1.1146,1.1146,12200000.0
2007-06-20 01:21:00,1.11478,1.115,1.11436,1.11489,16600000.0
2007-06-20 01:22:00,1.11463,1.11501,1.11449,1.1149,24000000.0
2007-06-20 01:23:00,1.11499,1.11499,1.11478,1.11478,7400000.0
2007-06-20 01:24:00,1.11496,1.11514,1.11485,1.11485,13200000.0
2007-06-20 01:25:00,1.11461,1.11512,1.11423,1.11512,17600000.0
2007-06-20 01:26:00,1.11487,1.11487,1.11448,1.11451,12800000.0
2007-06-20 01:27:00,1.11425,1.11462,1.11424,1.11424,12400000.0
2007-06-20 01:28:00,1.11447,1.11479,1.11447,1.11464,11800000.0
2007-06-20 01:29:00,1.11472,1.11502,1.11448,1.11456,12600000.0
2007-06-20 01:30:00,1.11446,1.11507,1.11446,1.11507,9000000.0
2007-06-20 01:31:00,1.1147,1.1148,1.1147,1.1148,2600000.0
2007-06-20 01:32:00,1.1149,1.1149,1.1149,1.1149,2600000.0
2007-06-20 01:33:00,1.11436,1.11445,1.11436,1.11445,2600000.0
2007-06-20 01:34:00,1.11487,1.11495,1.11466,1.11466,10400000.0
2007-06-20 01:35:00,1.11464,1.11491,1.11448,1.11448,23200000.0
2007-06-20 01:36:00,1.11469,1.11535,1.11466,1.11488,18200000.0
2007-06-20 01:37:00,1.11472,1.11474,1.11472,1.11474,3200000.0
2007-06-20 01:38:00,1.11459,1.11466,1.11459,1.11463,6600000.0
2007-06-20 01:39:00,1.11455,1.11496,1.11446,1.11496,5400000.0
2007-06-20 01:40:00,1.11479,1.11501,1.11453,1.11501,9200000.0
2007-06-20 01:41:00,1.11436,1.11485,1.11425,1.11485,13200000.0
2007-06-20 01:42:00,1.1152,1.1153,1.1152,1.1153,15000000.0
2007-06-20 01:43:00,1.11486,1.11503,1.1147,1.11503,15000000.0
2007-06-20 01:44:00,1.11539,1.11554,1.11487,1.11487,15400000.0
2007-06-20 01:45:00,1.11503,1.11538,1.11503,1.11509,20200000.0
2007-06-20 01:46:00,1.1147,1.11509,1.1147,1.11472,10600000.0
2007-06-20 01:47:00,1.11483,1.11494,1.11469,1.11494,11000000.0
2007-06-20 01:48:00,1.11464,1.11496,1.11446,1.11469,12400000.0
2007-06-20 01:49:00,1.11428,1.11446,1.11407,1.11446,13200000.0
2007-06-20 01:50:00,1.11441,1.11476,1.11423,1.11461,10800000.0
2007-06-20 01:51:00,1.1145,1.1151,1.1145,1.11455,17600000.0
2007-06-20 01:52:00,1.11459,1.11477,1.11436,1.11443,14200000.0
2007-06-20 01:53:00,1.11471,1.11509,1.11466,1.11509,27800000.0
2007-06-20 01:54:00,1.11469,1.1148,1.11436,1.11464,10000000.0
2007-06-20 01:55:00,1.1154,1.1154,1.1152,1.1152,10200000.0
2007-06-20 01:56:00,1.11493,1.11496,1.11472,1.11491,10200000.0
2007-06-20 01:57:00,1.1149,1.11501,1.11472,1.11472,10600000.0
2007-06-20 01:58:00,1.11458,1.11496,1.11445,1.11445,18200000.0
2007-06-20 01:59:00,1.11424,1.11478,1.11424,1.11461,13800000.0
2007-06-20 02:00:00,1.11475,1.11506,1.1147,1.11506,19600000.0
2007-06-20 02:01:00,1.11491,1.11534,1.11472,1.11472,9000000.0
2007-06-20 02:02:00,1.11467,1.11499,1.11448,1.11499,16800000.0
2007-06-20 02:03:00,1.11475,1.11494,1.11475,1.11486,16000000.0
2007-06-20 02:04:00,1.11462,1.11539,1.11462,1.11472,17400000.0
2007-06-20 02:05:00,1.11489,1.11489,1.1147,1.11482,11600000.0
2007-06-20 02:06:00,1.11469,1.1147,1.11424,1.11432,6200000.0
2007-06-20 02:07:00,1.11442,1.11474,1.11442,1.11467,16800000.0
2007-06-20 02:08:00,1.11454,1.11454,1.11422,1.11422,6400000.0
2007-06-20 02:09:00,1.1143,1.1143,1.11413,1.11426,15000000.0
2007-06-20 02:10:00,1.115,1.115,1.1149,1.1149,12600000.0
2007-06-20 02:12:00,1.11479,1.11479,1.11457,1.1147,12600000.0
2007-06-20 02:13:00,1.11454,1.11525,1.11454,1.11491,19600000.0
2007-06-20 02:14:00,1.11435,1.11467,1.11419,1.11457,21000000.0
2007-06-20 02:15:00,1.11423,1.11443,1.11423,1.11443,20200000.0
2007-06-20 02:16:00,1.11485,1.11504,1.11453,1.11469,31600000.0
2007-06-20 02:17:00,1.11505,1.11508,1.11433,1.11433,17200000.0
2007-06-20 02:18:00,1.11482,1.11482,1.11451,1.11451,15600000.0
2007-06-20 02:19:00,1.11476,1.11515,1.11471,1.11475,16400000.0
2007-06-20 02:20:00,1.1151,1.1152,1.1151,1.1151,17400000.0
2007-06-20 02:21:00,1.11477,1.11513,1.11454,1.11454,17400000.0
2007-06-20 02:22:00,1.11468,1.115,1.11452,1.11476,12200000.0
2007-06-20 02:23:00,1.11476,1.11513,1.11471,1.11475,10800000.0
2007-06-20 02:24:00,1.11473,1.1148,1.11452,1.1146,20200000.0
2007-06-20 02:25:00,1.11458,1.11486,1.11458,1.11458,4800000.0
2007-06-20 02:26:00,1.11431,1.11473,1.11431,1.11443,9200000.0
2007-06-20 02:27:00,1.11448,1.11459,1.11436,1.11455,14400000.0
2007-06-20 02:28:00,1.11447,1.11484,1.11447,1.11473,9000000.0
2007-06-20 02:29:00,1.11512,1.11512,1.11482,1.11483,4200000.0
2007-06-20 02:30:00,1.1154,1.1156,1.1154,1.1154,5000000.0
2007-06-20 02:31:00,1.11485,1.11485,1.11451,1.11451,5000000.0
2007-06-20 02:32:00,1.11461,1.11477,1.11449,1.11459,23000000.0
2007-06-20 02:33:00,1.11443,1.11459,1.11428,1.11428,10200000.0
2007-06-20 02:34:00,1.11394,1.11471,1.11394,1.1144,10800000.0
2007-06-20 02:35:00,1.11435,1.11462,1.11424,1.11438,23400000.0
2007-06-20 02:36:00,1.11479,1.11479,1.11445,1.11445,7400000.0
2007-06-20 02:37:00,1.11433,1.11474,1.11433,1.11474,12600000.0
2007-06-20 02:38:00,1.11473,1.11509,1.11445,1.11452,27200000.0
2007-06-20 02:39:00,1.11447,1.11451,1.11443,1.1145,18200000.0
2007-06-20 02:40:00,1.11441,1.11453,1.11417,1.11437,17200000.0
2007-06-20 02:41:00,1.11427,1.115,1.11427,1.11449,21200000.0
2007-06-20 02:42:00,1.11465,1.11482,1.11463,1.11482,6400000.0
2007-06-20 02:43:00,1.1148,1.1149,1.1147,1.1148,27600000.0
2007-06-20 02:44:00,1.1149,1.1149,1.1147,1.1148,27600000.0
2007-06-20 02:45:00,1.1146,1.11462,1.11418,1.11418,27600000.0
2007-06-20 02:46:00,1.11412,1.11454,1.11412,1.11439,23200000.0
2007-06-20 02:47:00,1.11382,1.11412,1.11382,1.11386,5200000.0
2007-06-20 02:48:00,1.11401,1.11416,1.11367,1.11398,11600000.0
2007-06-20 02:49:00,1.11393,1.11396,1.11385,1.11396,6800000.0
2007-06-20 02:50:00,1.1139,1.11409,1.11371,1.11409,38000000.0
2007-06-20 02:51:00,1.11409,1.11423,1.11381,1.11403,19400000.0
2007-06-20 02:52:00,1.11439,1.11439,1.11359,1.11385,6800000.0
2007-06-20 02:53:00,1.11373,1.11425,1.11373,1.11425,10400000.0
2007-06-20 02:54:00,1.1143,1.1143,1.1143,1.1143,2000000.0
2007-06-20 02:55:00,1.11398,1.11402,1.11398,1.11402,2000000.0
2007-06-20 02:56:00,1.11419,1.11451,1.11391,1.11425,8400000.0
2007-06-20 02:57:00,1.11413,1.11445,1.11412,1.11417,7600000.0
2007-06-20 02:58:00,1.11433,1.11443,1.11395,1.11395,15800000.0
2007-06-20 02:59:00,1.1145,1.1145,1.1144,1.1145,2600000.0
2007-06-20 03:00:00,1.11399,1.1143,1.11399,1.1143,2600000.0
2007-06-20 03:01:00,1.11363,1.11434,1.11363,1.11434,11200000.0
2007-06-20 03:02:00,1.11443,1.11474,1.11376,1.11376,9200000.0
2007-06-20 03:03:00,1.11455,1.11455,1.11436,1.11441,15200000.0
2007-06-20 03:04:00,1.11443,1.11443,1.11393,1.1142,4200000.0
2007-06-20 03:05:00,1.11422,1.11422,1.11415,1.11422,5000000.0
2007-06-20 03:06:00,1.11475,1.11475,1.11408,1.11439,16800000.0
2007-06-20 03:07:00,1.11467,1.11467,1.11435,1.11444,18200000.0
2007-06-20 03:08:00,1.11414,1.11435,1.11412,1.11435,6800000.0
2007-06-20 03:09:00,1.1146,1.1147,1.1146,1.1147,3200000.0
2007-06-20 03:10:00,1.11446,1.11459,1.11446,1.11459,3200000.0
2007-06-20 03:11:00,1.11452,1.11497,1.11441,1.11441,12000000.0
2007-06-20 03:12:00,1.11458,1.11491,1.11423,1.11451,7400000.0
2007-06-20 03:13:00,1.11444,1.11463,1.11421,1.11442,13000000.0
2007-06-20 03:14:00,1.11416,1.11469,1.11406,1.11431,12400000.0
2007-06-20 03:15:00,1.11406,1.11454,1.11406,1.11425,20200000.0
2007-06-20 03:16:00,1.11393,1.11447,1.11393,1.11436,5200000.0
2007-06-20 03:17:00,1.11412,1.11455,1.11412,1.11418,29800000.0
2007-06-20 03:18:00,1.11433,1.1148,1.11433,1.11439,6600000.0
2007-06-20 03:19:00,1.1149,1.1149,1.1149,1.1149,3200000.0
2007-06-20 03:20:00,1.115,1.115,1.1149,1.1149,3200000.0
2007-06-20 03:21:00,1.11432,1.11437,1.11432,1.11437,3200000.0
2007-06-20 03:22:00,1.11432,1.11452,1.11432,1.11442,5600000.0
2007-06-20 03:23:00,1.11459,1.115,1.11438,1.11443,22600000.0
2007-06-20 03:24:00,1.11468,1.11468,1.11426,1.11457,11000000.0
2007-06-20 03:26:00,1.11486,1.11486,1.11432,1.11432,10200000.0
2007-06-20 03:27:00,1.11433,1.11461,1.11428,1.11428,5600000.0
2007-06-20 03:28:00,1.11436,1.11436,1.11411,1.11411,5000000.0
2007-06-20 03:29:00,1.11414,1.11474,1.11414,1.11424,7200000.0
2007-06-20 03:30:00,1.1145,1.11455,1.11419,1.11433,19800000.0
2007-06-20 03:31:00,1.1143,1.1143,1.11414,1.11414,10400000.0
2007-06-20 03:32:00,1.11492,1.11492,1.11423,1.11461,7800000.0
2007-06-20 03:33:00,1.11458,1.11477,1.11415,1.11461,14800000.0
2007-06-20 03:34:00,1.11434,1.11455,1.11429,1.11443,11400000.0
2007-06-20 03:35:00,1.11426,1.1144,1.11426,1.1144,3200000.0
2007-06-20 03:36:00,1.11404,1.11404,1.11388,1.11388,9600000.0
2007-06-20 03:37:00,1.11419,1.11451,1.11419,1.11438,3600000.0
2007-06-20 03:38:00,1.11461,1.11462,1.11434,1.11434,13200000.0
2007-06-20 03:39:00,1.1147,1.1149,1.11434,1.11434,18600000.0
2007-06-20 03:40:00,1.11433,1.11433,1.11389,1.11394,19400000.0
2007-06-20 03:41:00,1.11451,1.1148,1.11451,1.1148,2600000.0
2007-06-20 03:42:00,1.11475,1.11499,1.11448,1.11489,21800000.0
2007-06-20 03:43:00,1.11538,1.11556,1.11528,1.11528,7400000.0
2007-06-20 03:44:00,1.115,1.11564,1.11496,1.11515,12200000.0
2007-06-20 03:45:00,1.11514,1.11521,1.11478,1.11478,12400000.0
2007-06-20 03:46:00,1.11516,1.11538,1.11515,1.11527,10800000.0
2007-06-20 03:47:00,1.11533,1.11559,1.11523,1.11535,10200000.0
2007-06-20 03:48:00,1.11524,1.11573,1.11524,1.11573,13400000.0
2007-06-20 03:49:00,1.11515,1.11515,1.1146,1.1146,2000000.0
2007-06-20 03:50:00,1.11441,1.11484,1.11439,1.11484,7400000.0
2007-06-20 03:51:00,1.11493,1.11519,1.11479,1.11484,26200000.0
2007-06-20 03:52:00,1.1145,1.11473,1.1144,1.11441,22400000.0
2007-06-20 03:53:00,1.11442,1.11505,1.11442,1.11449,15200000.0
2007-06-20 03:54:00,1.11479,1.11503,1.11458,1.11503,8800000.0
2007-06-20 03:55:00,1.11458,1.11498,1.11436,1.11436,11200000.0
2007-06-20 03:56:00,1.11451,1.11498,1.11433,1.11488,20400000.0
2007-06-20 03:57:00,1.11453,1.1146,1.11421,1.11421,20200000.0
2007-06-20 03:58:00,1.11434,1.1148,1.11434,1.11459,21400000.0
2007-06-20 03:59:00,1.11474,1.11484,1.11449,1.11464,15600000.0
2007-06-20 04:00:00,1.11479,1.115,1.11479,1.11497,8800000.0
2007-06-20 04:01:00,1.11475,1.11533,1.11475,1.11514,17200000.0
2007-06-20 04:02:00,1.11496,1.11496,1.11462,1.1149,9000000.0
2007-06-20 04:03:00,1.11509,1.11509,1.11464,1.11503,12400000.0
2007-06-20 04:04:00,1.11466,1.11466,1.11427,1.11464,25000000.0
2007-06-20 04:05:00,1.11461,1.11525,1.11461,1.1147,8200000.0
2007-06-20 04:06:00,1.11479,1.11515,1.11446,1.11467,17600000.0
2007-06-20 04:07:00,1.11499,1.11522,1.11454,1.11498,28200000.0
2007-06-20 04:08:00,1.11451,1.11463,1.11451,1.11463,2600000.0
2007-06-20 04:09:00,1.11457,1.11468,1.11438,1.11456,16800000.0
2007-06-20 04:10:00,1.11441,1.11459,1.11424,1.11459,14400000.0
2007-06-20 04:11:00,1.11416,1.11448,1.114,1.11404,9000000.0
2007-06-20 04:12:00,1.11391,1.11416,1.11391,1.11416,11600000.0
2007-06-20 04:13:00,1.11419,1.1147,1.11419,1.1147,8200000.0
2007-06-20 04:14:00,1.11476,1.11476,1.11414,1.11444,10200000.0
2007-06-20 04:15:00,1.11432,1.11456,1.11424,1.11424,12200000.0
2007-06-20 04:16:00,1.11423,1.11463,1.11423,1.11445,17600000.0
2007-06-20 04:17:00,1.11444,1.11463,1.11414,1.11463,17000000.0
2007-06-20 04:18:00,1.11451,1.11488,1.11426,1.1145,22600000.0
2007-06-20 04:19:00,1.11457,1.11465,1.11451,1.11461,7800000.0
2007-06-20 04:20:00,1.11466,1.11483,1.1144,1.11455,20400000.0
2007-06-20 04:21:00,1.11488,1.11496,1.11483,1.11496,4200000.0
2007-06-20 04:22:00,1.11477,1.11477,1.11443,1.11465,17400000.0
2007-06-20 04:23:00,1.11468,1.11499,1.11467,1.11483,18400000.0
2007-06-20 04:24:00,1.1145,1.11467,1.11412,1.11412,11400000.0
2007-06-20 04:25:00,1.11463,1.11505,1.11451,1.11471,15000000.0
2007-06-20 04:26:00,1.11485,1.11538,1.11475,1.11514,26800000.0
2007-06-20 04:27:00,1.11484,1.11516,1.11484,1.11492,14200000.0
2007-06-20 04:28:00,1.11448,1.11508,1.11448,1.11456,29200000.0
2007-06-20 04:29:00,1.11473,1.11483,1.11457,1.11457,13800000.0
2007-06-20 04:30:00,1.1151,1.11513,1.11495,1.11513,6000000.0
2007-06-20 04:31:00,1.1152,1.11548,1.11492,1.11492,14800000.0
2007-06-20 04:32:00,1.1152,1.11532,1.11498,1.11521,23400000.0
2007-06-20 04:33:00,1.11527,1.11538,1.11503,1.1152,11800000.0
2007-06-20 04:34:00,1.11487,1.11496,1.11487,1.11492,6800000.0
2007-06-20 04:35:00,1.11464,1.1152,1.11464,1.1152,3200000.0
2007-06-20 04:36:00,1.11485,1.11485,1.11461,1.11461,2000000.0
2007-06-20 04:37:00,1.11471,1.11521,1.1147,1.11477,7200000.0
2007-06-20 04:38:00,1.11508,1.11508,1.1148,1.11485,8600000.0
2007-06-20 04:39:00,1.11505,1.11505,1.11482,1.11491,13800000.0
2007-06-20 04:40:00,1.11511,1.11511,1.11468,1.11468,12600000.0
2007-06-20 04:41:00,1.11474,1.1154,1.11457,1.1151,27800000.0
2007-06-20 04:42:00,1.11485,1.11492,1.1147,1.1147,8800000.0
2007-06-20 04:43:00,1.115,1.11512,1.11442,1.11512,14800000.0
2007-06-20 04:44:00,1.11501,1.11538,1.11475,1.11475,26400000.0
2007-06-20 04:45:00,1.11438,1.11504,1.11438,1.11474,9000000.0
2007-06-20 04:46:00,1.11464,1.11507,1.11445,1.11445,22000000.0
2007-06-20 04:47:00,1.11481,1.11524,1.11437,1.11485,11600000.0
2007-06-20 04:48:00,1.11472,1.11472,1.11463,1.11463,2600000.0
2007-06-20 04:49:00,1.11482,1.11512,1.11443,1.11475,10800000.0
2007-06-20 04:51:00,1.1153,1.1153,1.1153,1.1153,10600000.0
2007-06-20 04:52:00,1.11476,1.1151,1.11472,1.11492,10600000.0
2007-06-20 04:53:00,1.11487,1.11487,1.11439,1.11462,14600000.0
2007-06-20 04:54:00,1.11503,1.11506,1.11452,1.1147,10600000.0
2007-06-20 04:55:00,1.11486,1.11506,1.11468,1.11481,10600000.0
2007-06-20 04:57:00,1.11469,1.11506,1.11469,1.11481,14200000.0
2007-06-20 04:58:00,1.11484,1.11529,1.11474,1.11497,32400000.0
2007-06-20 04:59:00,1.1153,1.1154,1.1153,1.1153,7400000.0
2007-06-20 05:00:00,1.11485,1.115,1.1148,1.1149,7400000.0
2007-06-20 05:01:00,1.11495,1.11545,1.11472,1.11499,15400000.0
2007-06-20 05:02:00,1.11513,1.11513,1.11459,1.11468,14600000.0
2007-06-20 05:03:00,1.1146,1.11481,1.1146,1.11481,4400000.0
2007-06-20 05:04:00,1.1153,1.1153,1.1152,1.1152,10200000.0
2007-06-20 05:05:00,1.1153,1.1153,1.1153,1.1153,10200000.0
2007-06-20 05:07:00,1.1155,1.1155,1.1154,1.1154,10200000.0
2007-06-20 05:08:00,1.1148,1.11515,1.1148,1.1149,10200000.0
2007-06-20 05:09:00,1.11482,1.1149,1.11467,1.11467,14200000.0
2007-06-20 05:10:00,1.11453,1.11469,1.11453,1.11458,9200000.0
2007-06-20 05:11:00,1.11486,1.11506,1.11465,1.11498,11200000.0
2007-06-20 05:12:00,1.11489,1.11528,1.11486,1.11528,24200000.0
2007-06-20 05:13:00,1.11496,1.11524,1.11496,1.11515,12200000.0
2007-06-20 05:14:00,1.11503,1.1151,1.11479,1.1151,8600000.0
2007-06-20 05:15:00,1.1147,1.11521,1.1147,1.11491,15200000.0
2007-06-20 05:16:00,1.11457,1.11485,1.11457,1.11474,9000000.0
2007-06-20 05:17:00,1.11494,1.11499,1.11494,1.11499,2600000.0
2007-06-20 05:18:00,1.11476,1.11513,1.11471,1.11513,9000000.0
2007-06-20 05:19:00,1.1154,1.1154,1.1154,1.1154,8600000.0
2007-06-20 05:20:00,1.11487,1.1153,1.11479,1.1153,8600000.0
2007-06-20 05:21:00,1.1156,1.1156,1.1154,1.1156,14200000.0
2007-06-20 05:22:00,1.11512,1.11518,1.11501,1.11517,14200000.0
2007-06-20 05:23:00,1.11507,1.11533,1.11481,1.11492,11800000.0
2007-06-20 05:24:00,1.1155,1.1156,1.1154,1.1154,5600000.0
2007-06-20 05:25:00,1.11494,1.11507,1.11494,1.11507,5600000.0
2007-06-20 05:26:00,1.11494,1.11507,1.11476,1.11479,10400000.0
2007-06-20 05:27:00,1.1147,1.11481,1.11448,1.11466,21000000.0
2007-06-20 05:28:00,1.1146,1.11522,1.11452,1.11452,7600000.0
2007-06-20 05:29:00,1.1148,1.1148,1.11459,1.11467,14600000.0
2007-06-20 05:30:00,1.11474,1.11474,1.11451,1.11459,3600000.0
2007-06-20 05:31:00,1.11447,1.11493,1.11447,1.1149,6400000.0
2007-06-20 05:32:00,1.11457,1.1148,1.11453,1.11454,21800000.0
2007-06-20 05:33:00,1.1151,1.1151,1.1149,1.1149,6800000.0
2007-06-20 05:34:00,1.1145,1.1145,1.11436,1.11442,6800000.0
2007-06-20 05:35:00,1.1143,1.11457,1.114,1.11435,19600000.0
2007-06-20 05:36:00,1.11451,1.11451,1.11445,1.11449,11400000.0
2007-06-20 05:37:00,1.11449,1.11449,1.11404,1.11404,15200000.0
2007-06-20 05:38:00,1.1147,1.1148,1.1147,1.1148,6800000.0
2007-06-20 05:39:00,1.11437,1.11445,1.11418,1.1143,6800000.0
2007-06-20 05:40:00,1.1147,1.1148,1.1147,1.1147,8400000.0
2007-06-20 05:41:00,1.11432,1.11445,1.11411,1.11428,8400000.0
2007-06-20 05:42:00,1.11449,1.11449,1.11396,1.11412,13200000.0
2007-06-20 05:43:00,1.11365,1.11422,1.11365,1.11386,20800000.0
2007-06-20 05:44:00,1.1138,1.11431,1.1138,1.11399,20200000.0
2007-06-20 05:45:00,1.11429,1.11437,1.114,1.11434,22200000.0
2007-06-20 05:46:00,1.11432,1.1147,1.11426,1.1143,25000000.0
2007-06-20 05:47:00,1.11423,1.11427,1.11404,1.11406,17800000.0
2007-06-20 05:48:00,1.11374,1.11436,1.11374,1.11404,13000000.0
2007-06-20 05:49:00,1.11391,1.11434,1.11389,1.11434,13400000.0
2007-06-20 05:50:00,1.11427,1.11448,1.11423,1.11427,17000000.0
2007-06-20 05:51:00,1.11436,1.11472,1.11399,1.11419,10800000.0
2007-06-20 05:52:00,1.11428,1.11428,1.11375,1.11375,12400000.0
2007-06-20 05:53:00,1.1145,1.11481,1.11421,1.11481,13800000.0
2007-06-20 05:54:00,1.11399,1.11475,1.11399,1.11437,10800000.0
2007-06-20 05:55:00,1.11483,1.11483,1.11425,1.11467,14800000.0
2007-06-20 05:56:00,1.11416,1.11438,1.11393,1.11438,12200000.0
2007-06-20 05:57:00,1.11412,1.11464,1.11411,1.11428,12600000.0
2007-06-20 05:58:00,1.11408,1.11437,1.11408,1.11415,4200000.0
2007-06-20 05:59:00,1.11393,1.11436,1.11388,1.11388,10600000.0
2007-06-20 06:00:00,1.1144,1.11481,1.11418,1.11449,11000000.0
2007-06-20 06:01:00,1.11407,1.11409,1.11398,1.11409,12200000.0
2007-06-20 06:02:00,1.11422,1.11432,1.11422,1.11432,2000000.0
2007-06-20 06:03:00,1.1142,1.11469,1.11409,1.11416,10200000.0
2007-06-20 06:04:00,1.11422,1.11463,1.11417,1.11417,15800000.0
2007-06-20 06:05:00,1.11417,1.11429,1.11391,1.11395,22600000.0
2007-06-20 06:06:00,1.1144,1.1147,1.11421,1.11421,17400000.0
2007-06-20 06:07:00,1.1147,1.1147,1.1145,1.1146,8000000.0
2007-06-20 06:08:00,1.11379,1.11446,1.11379,1.11446,8000000.0
2007-06-20 06:09:00,1.11449,1.1145,1.11431,1.11431,8400000.0
2007-06-20 06:10:00,1.11405,1.11422,1.11405,1.11422,2600000.0
2007-06-20 06:11:00,1.1145,1.1145,1.1144,1.1145,4200000.0
2007-06-20 06:12:00,1.11391,1.11391,1.11359,1.11359,4200000.0
2007-06-20 06:13:00,1.11403,1.11406,1.11384,1.11394,24000000.0
2007-06-20 06:14:00,1.11367,1.11408,1.11367,1.11405,9800000.0
2007-06-20 06:15:00,1.11391,1.11446,1.11387,1.11387,16000000.0
2007-06-20 06:16:00,1.11393,1.11455,1.11352,1.11411,18400000.0
2007-06-20 06:17:00,1.1147,1.1147,1.1146,1.1147,8800000.0
2007-06-20 06:18:00,1.114,1.11426,1.11382,1.11426,8800000.0
2007-06-20 06:19:00,1.11429,1.11429,1.11412,1.11424,6200000.0
2007-06-20 06:20:00,1.11401,1.11417,1.11378,1.1139,13000000.0
2007-06-20 06:21:00,1.11424,1.11424,1.11409,1.11422,9400000.0
2007-06-20 06:22:00,1.1148,1.1148,1.1147,1.1148,13800000.0
2007-06-20 06:23:00,1.11407,1.11452,1.11407,1.11424,13800000.0
2007-06-20 06:24:00,1.11434,1.11434,1.11409,1.11409,6600000.0
2007-06-20 06:26:00,1.1144,1.1144,1.1139,1.11433,16600000.0
2007-06-20 06:28:00,1.11435,1.11439,1.11404,1.11407,14600000.0
2007-06-20 06:29:00,1.11399,1.11416,1.11379,1.11416,10400000.0
2007-06-20 06:30:00,1.1145,1.1146,1.1145,1.1146,10800000.0
2007-06-20 06:31:00,1.11386,1.1143,1.11334,1.11378,10800000.0
2007-06-20 06:32:00,1.11346,1.11404,1.11344,1.11404,18400000.0
2007-06-20 06:33:00,1.11375,1.11391,1.1136,1.1136,11400000.0
2007-06-20 06:34:00,1.1139,1.11423,1.1137,1.11401,11600000.0
2007-06-20 06:35:00,1.11438,1.11438,1.114,1.11404,17000000.0
2007-06-20 06:36:00,1.11402,1.11402,1.11379,1.11379,4200000.0
2007-06-20 06:37:00,1.1144,1.1145,1.1144,1.1144,19400000.0
2007-06-20 06:38:00,1.1143,1.1144,1.1143,1.1143,19400000.0
2007-06-20 06:39:00,1.11379,1.11407,1.11373,1.11407,19400000.0
2007-06-20 06:40:00,1.11362,1.11416,1.11362,1.11416,10800000.0
2007-06-20 06:41:00,1.11436,1.11436,1.11419,1.11419,5000000.0
2007-06-20 06:42:00,1.11487,1.11487,1.11387,1.1144,17800000.0
2007-06-20 06:43:00,1.11414,1.11418,1.11392,1.11392,20400000.0
2007-06-20 06:44:00,1.11327,1.11424,1.11327,1.11424,7200000.0
2007-06-20 06:45:00,1.11416,1.11416,1.11363,1.1138,11400000.0
2007-06-20 06:46:00,1.11392,1.11392,1.11368,1.11368,3200000.0
2007-06-20 06:47:00,1.11407,1.11407,1.11377,1.11377,9000000.0
2007-06-20 06:48:00,1.11375,1.11412,1.11375,1.11386,26200000.0
2007-06-20 06:49:00,1.11396,1.11411,1.11354,1.11388,11600000.0
2007-06-20 06:50:00,1.1139,1.11424,1.11386,1.11386,8400000.0
2007-06-20 06:51:00,1.11373,1.11404,1.11373,1.11383,22400000.0
2007-06-20 06:52:00,1.1137,1.11427,1.1137,1.11393,14400000.0
2007-06-20 06:53:00,1.11406,1.11411,1.1137,1.11396,9800000.0
2007-06-20 06:54:00,1.1139,1.11411,1.11388,1.1139,24600000.0
2007-06-20 06:55:00,1.11386,1.11405,1.11386,1.11404,6800000.0
2007-06-20 06:56:00,1.11416,1.11416,1.11383,1.11383,14200000.0
2007-06-20 06:57:00,1.11394,1.11439,1.1139,1.11439,17200000.0
2007-06-20 06:58:00,1.1144,1.1145,1.1144,1.1144,16000000.0
2007-06-20 06:59:00,1.11424,1.11424,1.11366,1.11387,16000000.0
2007-06-20 07:00:00,1.11352,1.11395,1.11352,1.11395,18400000.0
2007-06-20 07:02:00,1.11403,1.11403,1.11396,1.11399,6800000.0
2007-06-20 07:04:00,1.11373,1.11418,1.11366,1.11375,22400000.0
2007-06-20 07:05:00,1.11383,1.11412,1.11368,1.11393,13000000.0
2007-06-20 07:06:00,1.11413,1.11413,1.11386,1.1139,16400000.0
2007-06-20 07:07:00,1.11393,1.11399,1.11383,1.11383,13200000.0
2007-06-20 07:08:00,1.11428,1.11451,1.11401,1.11409,21000000.0
2007-06-20 07:09:00,1.11395,1.11437,1.11363,1.11363,10600000.0
2007-06-20 07:10:00,1.11385,1.11415,1.11385,1.11396,18600000.0
2007-06-20 07:11:00,1.11417,1.11435,1.11373,1.11416,20600000.0
2007-06-20 07:12:00,1.11409,1.11419,1.1138,1.114,18400000.0
2007-06-20 07:13:00,1.11407,1.11449,1.114,1.11449,13400000.0
2007-06-20 07:15:00,1.11439,1.11441,1.11403,1.11421,29800000.0
2007-06-20 07:16:00,1.11404,1.11464,1.11374,1.1143,23000000.0
2007-06-20 07:18:00,1.11397,1.11432,1.11397,1.11419,11400000.0
2007-06-20 07:19:00,1.11406,1.11406,1.11345,1.11388,17400000.0
2007-06-20 07:21:00,1.11387,1.11387,1.11341,1.11341,10000000.0
2007-06-20 07:22:00,1.11371,1.11406,1.11361,1.11398,21000000.0
2007-06-20 07:23:00,1.1145,1.1145,1.1144,1.1144,18200000.0
2007-06-20 07:24:00,1.11415,1.11441,1.11415,1.11416,18200000.0
2007-06-20 07:25:00,1.11438,1.11438,1.11406,1.11424,13800000.0
2007-06-20 07:26:00,1.11404,1.1144,1.11404,1.1141,13200000.0
2007-06-20 07:27:00,1.11428,1.11436,1.11392,1.11392,14800000.0
2007-06-20 07:28:00,1.11411,1.11466,1.11411,1.11417,20000000.0
2007-06-20 07:29:00,1.11422,1.11467,1.11422,1.11437,13600000.0
2007-06-20 07:30:00,1.11433,1.11494,1.11433,1.11491,24400000.0
2007-06-20 07:31:00,1.11504,1.11504,1.11446,1.11467,12000000.0
2007-06-20 07:32:00,1.11463,1.11481,1.11452,1.11481,20000000.0
2007-06-20 07:33:00,1.11485,1.11525,1.11466,1.11479,13600000.0
2007-06-20 07:34:00,1.11467,1.11526,1.11445,1.11526,16400000.0
2007-06-20 07:35:00,1.1153,1.1153,1.1152,1.1153,29600000.0
2007-06-20 07:36:00,1.11484,1.11526,1.11457,1.11463,29600000.0
2007-06-20 07:38:00,1.1154,1.1154,1.1154,1.1154,10000000.0
2007-06-20 07:40:00,1.11462,1.11487,1.11462,1.11481,10000000.0
2007-06-20 07:41:00,1.11473,1.115,1.11447,1.11467,14600000.0
2007-06-20 07:42:00,1.11506,1.11509,1.11461,1.11478,20400000.0
2007-06-20 07:43:00,1.11486,1.1149,1.11449,1.11471,14200000.0
2007-06-20 07:44:00,1.11461,1.11523,1.11461,1.1148,21800000.0
2007-06-20 07:45:00,1.11513,1.11538,1.11498,1.11538,5200000.0
2007-06-20 07:46:00,1.11494,1.11538,1.11473,1.1149,12000000.0
2007-06-20 07:47:00,1.11494,1.11523,1.11494,1.11523,10800000.0
2007-06-20 07:48:00,1.11504,1.11544,1.11489,1.11499,25800000.0
2007-06-20 07:49:00,1.11528,1.11528,1.1149,1.11528,15400000.0
2007-06-20 07:50:00,1.11497,1.11501,1.11497,1.11501,2600000.0
2007-06-20 07:51:00,1.11496,1.11515,1.11494,1.11494,9600000.0
2007-06-20 07:52:00,1.1155,1.1155,1.1153,1.1153,6400000.0
2007-06-20 07:53:00,1.11479,1.11502,1.11479,1.11489,6400000.0
2007-06-20 07:54:00,1.11482,1.11482,1.11479,1.11479,5000000.0
2007-06-20 07:55:00,1.11472,1.1151,1.1147,1.11487,19600000.0
2007-06-20 07:56:00,1.11496,1.11496,1.11441,1.11463,24600000.0
2007-06-20 07:57:00,1.11472,1.11481,1.11453,1.11469,10400000.0
2007-06-20 07:58:00,1.11459,1.11511,1.11459,1.11482,14200000.0
2007-06-20 07:59:00,1.11485,1.11488,1.11457,1.11484,12600000.0
2007-06-20 08:00:00,1.11473,1.11514,1.11467,1.11496,11200000.0
2007-06-20 08:01:00,1.11481,1.1149,1.11459,1.11475,9600000.0
2007-06-20 08:02:00,1.115,1.11507,1.11496,1.11507,9800000.0
2007-06-20 08:03:00,1.11455,1.11502,1.11455,1.11469,30800000.0
2007-06-20 08:04:00,1.11448,1.11486,1.11447,1.11463,9000000.0
2007-06-20 08:05:00,1.11462,1.11468,1.11447,1.1146,7800000.0
2007-06-20 08:06:00,1.11469,1.11502,1.11469,1.11485,24200000.0
2007-06-20 08:07:00,1.11483,1.11521,1.11466,1.11487,10800000.0
2007-06-20 08:08:00,1.11461,1.11511,1.11461,1.11474,24200000.0
2007-06-20 08:09:00,1.11478,1.11485,1.11441,1.11485,8400000.0
2007-06-20 08:10:00,1.11489,1.11517,1.11463,1.11463,26000000.0
2007-06-20 08:11:00,1.11451,1.11488,1.11438,1.11488,14000000.0
2007-06-20 08:12:00,1.1153,1.1154,1.1151,1.1152,12600000.0
2007-06-20 08:13:00,1.11497,1.11497,1.1145,1.1145,12600000.0
2007-06-20 08:14:00,1.11462,1.11462,1.11404,1.11404,19400000.0
2007-06-20 08:15:00,1.11445,1.11474,1.11436,1.11466,7400000.0
2007-06-20 08:16:00,1.11465,1.11516,1.11458,1.11479,28000000.0
2007-06-20 08:17:00,1.11476,1.11482,1.11426,1.11448,21400000.0
2007-06-20 08:18:00,1.11475,1.1148,1.11434,1.11479,29000000.0
2007-06-20 08:19:00,1.11441,1.11441,1.11416,1.11438,8200000.0
2007-06-20 08:20:00,1.11438,1.11443,1.11438,1.11439,7800000.0
2007-06-20 08:21:00,1.11473,1.11505,1.11459,1.11505,17800000.0
2007-06-20 08:22:00,1.1147,1.11485,1.11454,1.11474,12200000.0
2007-06-20 08:23:00,1.11455,1.11466,1.11437,1.11446,7400000.0
2007-06-20 08:24:00,1.11485,1.11485,1.11427,1.11427,8200000.0
2007-06-20 08:25:00,1.11439,1.11509,1.11436,1.11436,13600000.0
2007-06-20 08:26:00,1.11476,1.11476,1.1145,1.11459,13200000.0
2007-06-20 08:27:00,1.1151,1.1152,1.1151,1.1151,25400000.0
2007-06-20 08:28:00,1.11467,1.11526,1.11454,1.11526,25400000.0
2007-06-20 08:29:00,1.11493,1.1151,1.11475,1.11475,16400000.0
2007-06-20 08:30:00,1.1148,1.11505,1.11468,1.11505,25600000.0
2007-06-20 08:31:00,1.1154,1.1154,1.1153,1.1153,19600000.0
2007-06-20 08:32:00,1.11519,1.11519,1.11486,1.11516,19600000.0
2007-06-20 08:33:00,1.1147,1.11501,1.11452,1.11463,21600000.0
2007-06-20 08:34:00,1.11443,1.11453,1.11443,1.11453,2600000.0
2007-06-20 08:35:00,1.11419,1.11419,1.1139,1.11393,18800000.0
2007-06-20 08:36:00,1.11445,1.11445,1.11387,1.11392,16200000.0
2007-06-20 08:37:00,1.11449,1.11485,1.11414,1.11433,18000000.0
2007-06-20 08:38:00,1.11461,1.11515,1.11447,1.11515,14000000.0
2007-06-20 08:39:00,1.11481,1.11539,1.11481,1.11493,15800000.0
2007-06-20 08:40:00,1.11501,1.11514,1.11491,1.11514,23000000.0
2007-06-20 08:41:00,1.11511,1.11511,1.1148,1.11506,12800000.0
2007-06-20 08:42:00,1.11506,1.11528,1.11461,1.11461,13800000.0
2007-06-20 08:43:00,1.11474,1.11497,1.11464,1.11496,19400000.0
2007-06-20 08:44:00,1.11482,1.11507,1.11452,1.11507,12400000.0
2007-06-20 08:45:00,1.11521,1.1156,1.11511,1.11511,15200000.0
2007-06-20 08:46:00,1.11512,1.11549,1.11506,1.11506,14000000.0
2007-06-20 08:47:00,1.11494,1.11517,1.11471,1.11486,17800000.0
2007-06-20 08:48:00,1.11484,1.11514,1.1145,1.1145,17200000.0
2007-06-20 08:49:00,1.11445,1.11493,1.11445,1.11493,14600000.0
2007-06-20 08:50:00,1.11521,1.11536,1.11483,1.11483,20600000.0
2007-06-20 08:51:00,1.11475,1.11509,1.1147,1.11491,67400000.0
2007-06-20 08:52:00,1.1149,1.11516,1.11459,1.11482,13600000.0
2007-06-20 08:53:00,1.11453,1.11495,1.11448,1.11463,21400000.0
2007-06-20 08:54:00,1.11463,1.11538,1.11463,1.11487,6200000.0
2007-06-20 08:55:00,1.11472,1.11502,1.11459,1.1147,23400000.0
2007-06-20 08:56:00,1.11486,1.11553,1.11486,1.11497,19600000.0
2007-06-20 08:57:00,1.11536,1.11536,1.11472,1.11488,28400000.0
2007-06-20 08:58:00,1.11468,1.11489,1.11454,1.11454,11800000.0
2007-06-20 08:59:00,1.11459,1.11515,1.1145,1.11471,15800000.0
2007-06-20 09:00:00,1.11459,1.11489,1.11454,1.11477,20800000.0
2007-06-20 09:01:00,1.1151,1.1151,1.115,1.1151,9000000.0
2007-06-20 09:02:00,1.11479,1.11479,1.11457,1.11477,9000000.0
2007-06-20 09:03:00,1.11457,1.11488,1.11444,1.11444,16400000.0
2007-06-20 09:04:00,1.11428,1.11471,1.11377,1.11471,12600000.0
2007-06-20 09:05:00,1.11485,1.11532,1.11485,1.11492,43200000.0
2007-06-20 09:06:00,1.11527,1.11552,1.11486,1.11497,11800000.0
2007-06-20 09:07:00,1.11516,1.11531,1.11468,1.11506,25000000.0
2007-06-20 09:08:00,1.11493,1.11527,1.11475,1.11489,17200000.0
2007-06-20 09:09:00,1.11497,1.11539,1.11497,1.11539,16800000.0
2007-06-20 09:10:00,1.11522,1.11526,1.11509,1.11519,12400000.0
2007-06-20 09:11:00,1.11519,1.11537,1.11506,1.11506,25400000.0
2007-06-20 09:12:00,1.11533,1.11533,1.11486,1.11526,12600000.0
2007-06-20 09:13:00,1.11529,1.11549,1.11483,1.11514,27200000.0
2007-06-20 09:14:00,1.11496,1.11511,1.11496,1.11511,3600000.0
2007-06-20 09:15:00,1.11506,1.11506,1.11473,1.11494,12800000.0
2007-06-20 09:16:00,1.11499,1.11505,1.11464,1.11505,9400000.0
2007-06-20 09:17:00,1.11495,1.11519,1.11495,1.11519,3400000.0
2007-06-20 09:18:00,1.11495,1.11507,1.11452,1.11462,26600000.0
2007-06-20 09:19:00,1.11496,1.11502,1.11451,1.11502,21400000.0
2007-06-20 09:20:00,1.11465,1.11483,1.11461,1.11474,13200000.0
2007-06-20 09:21:00,1.11478,1.11504,1.11453,1.11453,11600000.0
2007-06-20 09:22:00,1.11481,1.11496,1.11447,1.11447,9400000.0
2007-06-20 09:23:00,1.11403,1.11456,1.11403,1.11456,15800000.0
2007-06-20 09:24:00,1.11442,1.1145,1.11421,1.1145,23400000.0
2007-06-20 09:25:00,1.1143,1.11465,1.11425,1.11436,20400000.0
2007-06-20 09:26:00,1.11423,1.11454,1.1142,1.11442,31200000.0
2007-06-20 09:27:00,1.11429,1.11463,1.1141,1.11414,19800000.0
2007-06-20 09:28:00,1.11464,1.11464,1.1143,1.1143,15600000.0
2007-06-20 09:29:00,1.11422,1.1146,1.11418,1.11432,10000000.0
2007-06-20 09:30:00,1.1143,1.1143,1.11408,1.11409,10400000.0
2007-06-20 09:31:00,1.11418,1.11418,1.11391,1.11402,7400000.0
2007-06-20 09:32:00,1.11407,1.11421,1.11368,1.11383,25400000.0
2007-06-20 09:33:00,1.11372,1.11378,1.11372,1.11378,3200000.0
2007-06-20 09:34:00,1.11382,1.11408,1.11381,1.11385,12600000.0
2007-06-20 09:35:00,1.11403,1.11412,1.114,1.11412,13800000.0
2007-06-20 09:36:00,1.11415,1.11461,1.11395,1.11395,18000000.0
2007-06-20 09:37:00,1.11406,1.11413,1.11363,1.11413,13200000.0
2007-06-20 09:38:00,1.11416,1.11452,1.11366,1.11366,9200000.0
2007-06-20 09:39:00,1.11395,1.1142,1.11388,1.11404,17400000.0
2007-06-20 09:40:00,1.11402,1.11402,1.11374,1.11391,13800000.0
2007-06-20 09:41:00,1.11403,1.1143,1.11403,1.11405,10600000.0
2007-06-20 09:42:00,1.11427,1.11427,1.11385,1.11403,9800000.0
2007-06-20 09:43:00,1.11447,1.11452,1.11408,1.11408,13000000.0
2007-06-20 09:44:00,1.1143,1.11501,1.11422,1.11445,10600000.0
2007-06-20 09:45:00,1.11458,1.11481,1.11441,1.11447,25200000.0
2007-06-20 09:46:00,1.1146,1.1146,1.11422,1.11434,23800000.0
2007-06-20 09:47:00,1.11422,1.11479,1.1142,1.11464,24800000.0
2007-06-20 09:48:00,1.11458,1.11459,1.11404,1.11431,17200000.0
2007-06-20 09:49:00,1.11412,1.11475,1.11412,1.11433,24800000.0
2007-06-20 09:50:00,1.11414,1.11421,1.11414,1.1142,5600000.0
2007-06-20 09:51:00,1.1148,1.1148,1.1143,1.1145,16200000.0
2007-06-20 09:52:00,1.11429,1.11445,1.11392,1.11445,16200000.0
2007-06-20 09:53:00,1.11472,1.11472,1.11412,1.11448,19600000.0
2007-06-20 09:54:00,1.11431,1.11431,1.11418,1.11418,13200000.0
2007-06-20 09:55:00,1.11418,1.11418,1.11414,1.11414,14600000.0
2007-06-20 09:56:00,1.11424,1.11454,1.11371,1.11454,18600000.0
2007-06-20 09:57:00,1.11388,1.11439,1.11388,1.1142,13000000.0
2007-06-20 09:58:00,1.11414,1.11464,1.11389,1.11464,15400000.0
2007-06-20 09:59:00,1.11414,1.11414,1.11359,1.11359,26200000.0
2007-06-20 10:00:00,1.11356,1.11356,1.11279,1.11285,15000000.0
2007-06-20 10:01:00,1.11308,1.11342,1.11297,1.11323,21200000.0
2007-06-20 10:02:00,1.11364,1.1138,1.11344,1.11369,19400000.0
2007-06-20 10:03:00,1.11327,1.11385,1.11315,1.11385,18600000.0
2007-06-20 10:04:00,1.11375,1.11378,1.11336,1.11338,22600000.0
2007-06-20 10:05:00,1.11359,1.1138,1.11345,1.11349,44600000.0
2007-06-20 10:06:00,1.11391,1.11395,1.11361,1.11381,10400000.0
2007-06-20 10:07:00,1.11346,1.11396,1.11342,1.11342,22000000.0
2007-06-20 10:08:00,1.1139,1.11408,1.11361,1.11384,12400000.0
2007-06-20 10:09:00,1.11367,1.114,1.11367,1.11382,14800000.0
2007-06-20 10:10:00,1.11367,1.11406,1.11364,1.11364,21000000.0
2007-06-20 10:11:00,1.11374,1.11421,1.11335,1.11379,25600000.0
2007-06-20 10:12:00,1.11365,1.11385,1.11349,1.1136,66800000.0
2007-06-20 10:13:00,1.11383,1.11404,1.11351,1.11404,11000000.0
2007-06-20 10:14:00,1.11382,1.11393,1.1137,1.1139,23400000.0
2007-06-20 10:15:00,1.1143,1.1144,1.1143,1.1143,13400000.0
2007-06-20 10:16:00,1.1144,1.1144,1.1143,1.1143,13400000.0
2007-06-20 10:17:00,1.11394,1.11426,1.11387,1.11387,13400000.0
2007-06-20 10:18:00,1.11392,1.1141,1.1137,1.1137,20800000.0
2007-06-20 10:19:00,1.11359,1.11428,1.11316,1.11316,12400000.0
2007-06-20 10:20:00,1.1138,1.1138,1.1136,1.1137,13000000.0
2007-06-20 10:21:00,1.11315,1.11319,1.1127,1.11317,13000000.0
2007-06-20 10:22:00,1.11295,1.11332,1.11295,1.11329,15200000.0
2007-06-20 10:23:00,1.1137,1.1138,1.1137,1.1138,21000000.0
2007-06-20 10:24:00,1.11321,1.11374,1.11316,1.11333,21000000.0
2007-06-20 10:25:00,1.11337,1.1136,1.11336,1.11357,16600000.0
2007-06-20 10:26:00,1.11354,1.11354,1.11333,1.11337,14800000.0
2007-06-20 10:27:00,1.11356,1.11385,1.1135,1.11363,34200000.0
2007-06-20 10:28:00,1.11377,1.11416,1.1137,1.11383,12600000.0
2007-06-20 10:29:00,1.11366,1.11391,1.11344,1.11391,11000000.0
2007-06-20 10:30:00,1.11363,1.11413,1.11318,1.11394,20000000.0
2007-06-20 10:31:00,1.11395,1.11422,1.11395,1.11421,19600000.0
2007-06-20 10:32:00,1.11351,1.11364,1.11326,1.11336,14600000.0
2007-06-20 10:33:00,1.11333,1.11366,1.1133,1.11346,16000000.0
2007-06-20 10:34:00,1.11327,1.11381,1.11299,1.11299,117400000.0
2007-06-20 10:35:00,1.11367,1.11367,1.11274,1.11283,21400000.0
2007-06-20 10:36:00,1.11334,1.11334,1.11316,1.11321,9000000.0
2007-06-20 10:37:00,1.11316,1.11317,1.11297,1.11307,20400000.0
2007-06-20 10:38:00,1.11316,1.11328,1.11262,1.1132,11400000.0
2007-06-20 10:39:00,1.11303,1.11328,1.11285,1.11294,11600000.0
2007-06-20 10:40:00,1.11328,1.11367,1.11316,1.11316,13800000.0
2007-06-20 10:41:00,1.11313,1.1134,1.11313,1.1134,6800000.0
2007-06-20 10:42:00,1.11324,1.11373,1.11316,1.11335,18200000.0
2007-06-20 10:43:00,1.1135,1.1135,1.1135,1.1135,24400000.0
2007-06-20 10:44:00,1.11338,1.11343,1.11302,1.1133,24400000.0
2007-06-20 10:45:00,1.11349,1.11391,1.11313,1.11337,9800000.0
2007-06-20 10:46:00,1.1136,1.1136,1.1136,1.1136,12400000.0
2007-06-20 10:47:00,1.11316,1.11316,1.11249,1.11257,12400000.0
2007-06-20 10:48:00,1.11274,1.11299,1.11268,1.11268,21200000.0
2007-06-20 10:49:00,1.11282,1.11301,1.11248,1.11301,15000000.0
2007-06-20 10:50:00,1.11308,1.11308,1.11281,1.11308,26200000.0
2007-06-20 10:51:00,1.11292,1.1131,1.11273,1.1131,16800000.0
2007-06-20 10:52:00,1.11279,1.11368,1.11263,1.11278,101800000.0
2007-06-20 10:53:00,1.11312,1.11312,1.11279,1.11283,11000000.0
2007-06-20 10:54:00,1.11294,1.11307,1.1125,1.1125,22000000.0
2007-06-20 10:55:00,1.11182,1.11216,1.11168,1.11202,14200000.0
2007-06-20 10:56:00,1.11194,1.11239,1.11194,1.11213,22600000.0
2007-06-20 10:57:00,1.11238,1.11253,1.11234,1.11253,12000000.0
2007-06-20 10:58:00,1.11235,1.11236,1.11192,1.11236,12000000.0
2007-06-20 10:59:00,1.11236,1.11256,1.11199,1.11208,12400000.0
2007-06-20 11:00:00,1.11245,1.11267,1.11212,1.11212,21600000.0
2007-06-20 11:01:00,1.11209,1.1123,1.11208,1.11225,90000000.0
2007-06-20 11:02:00,1.11198,1.11227,1.11193,1.11227,40600000.0
2007-06-20 11:03:00,1.11207,1.11258,1.11207,1.11225,14800000.0
2007-06-20 11:04:00,1.11264,1.11312,1.11236,1.11251,13600000.0
2007-06-20 11:05:00,1.11254,1.1129,1.11242,1.11263,14600000.0
2007-06-20 11:06:00,1.1126,1.11262,1.11223,1.11256,14600000.0
2007-06-20 11:07:00,1.11213,1.11222,1.11183,1.11198,10600000.0
2007-06-20 11:08:00,1.11216,1.11263,1.11183,1.1122,17800000.0
2007-06-20 11:09:00,1.11193,1.11228,1.11171,1.11213,15200000.0
2007-06-20 11:10:00,1.11236,1.11236,1.11199,1.11218,15000000.0
2007-06-20 11:11:00,1.11213,1.11261,1.11213,1.11261,6200000.0
2007-06-20 11:12:00,1.11251,1.11273,1.11225,1.11258,14000000.0
2007-06-20 11:13:00,1.11262,1.11262,1.11196,1.1122,12600000.0
2007-06-20 11:14:00,1.11242,1.11278,1.11233,1.11257,15000000.0
2007-06-20 11:15:00,1.11248,1.11251,1.11215,1.11251,23200000.0
2007-06-20 11:16:00,1.11228,1.11275,1.112,1.11241,11600000.0
2007-06-20 11:17:00,1.11225,1.11247,1.11219,1.11239,52600000.0
2007-06-20 11:18:00,1.11227,1.11274,1.11227,1.11243,12200000.0
2007-06-20 11:19:00,1.11264,1.11264,1.11198,1.11218,13800000.0
2007-06-20 11:20:00,1.11216,1.11241,1.11207,1.11241,10800000.0
2007-06-20 11:21:00,1.11241,1.11241,1.11209,1.11209,8200000.0
2007-06-20 11:22:00,1.11229,1.11262,1.11229,1.11246,17200000.0
2007-06-20 11:23:00,1.11216,1.11257,1.11192,1.11192,12400000.0
2007-06-20 11:25:00,1.1127,1.1127,1.1127,1.1127,9800000.0
2007-06-20 11:26:00,1.11236,1.11266,1.11206,1.11206,9800000.0
2007-06-20 11:27:00,1.11209,1.11229,1.11195,1.11208,9000000.0
2007-06-20 11:28:00,1.11217,1.11217,1.11177,1.11208,13200000.0
2007-06-20 11:29:00,1.11218,1.11251,1.11212,1.11227,13000000.0
2007-06-20 11:31:00,1.11247,1.11254,1.11208,1.11254,14200000.0
2007-06-20 11:32:00,1.1125,1.1125,1.1125,1.1125,20800000.0
2007-06-20 11:34:00,1.11212,1.11232,1.11212,1.11219,20800000.0
2007-06-20 11:35:00,1.1127,1.1127,1.1126,1.1126,6200000.0
2007-06-20 11:36:00,1.11213,1.11244,1.1119,1.1119,6200000.0
2007-06-20 11:37:00,1.11226,1.11289,1.11204,1.11226,24400000.0
2007-06-20 11:38:00,1.11219,1.11271,1.11201,1.11232,16400000.0
2007-06-20 11:39:00,1.1128,1.1128,1.1127,1.1128,19000000.0
2007-06-20 11:40:00,1.11262,1.11279,1.11232,1.11236,19000000.0
2007-06-20 11:41:00,1.113,1.1131,1.1128,1.1131,21800000.0
2007-06-20 11:42:00,1.11237,1.11301,1.11237,1.11266,21800000.0
2007-06-20 11:43:00,1.1128,1.11283,1.11242,1.11268,30200000.0
2007-06-20 11:44:00,1.11264,1.11292,1.11249,1.11259,18200000.0
2007-06-20 11:45:00,1.11251,1.11287,1.11226,1.11283,24200000.0
2007-06-20 11:47:00,1.11259,1.11289,1.11259,1.11283,9800000.0
2007-06-20 11:48:00,1.1121,1.11265,1.1121,1.11265,2000000.0
2007-06-20 11:50:00,1.11244,1.11298,1.11244,1.11258,17200000.0
2007-06-20 11:51:00,1.1129,1.113,1.1129,1.113,18800000.0
2007-06-20 11:52:00,1.11252,1.11275,1.11244,1.11244,18800000.0
2007-06-20 11:53:00,1.113,1.113,1.1129,1.113,25200000.0
2007-06-20 11:54:00,1.11244,1.11244,1.11196,1.1121,25200000.0
2007-06-20 11:55:00,1.11239,1.11239,1.11205,1.11218,15600000.0
2007-06-20 11:56:00,1.11219,1.11257,1.11214,1.11222,71600000.0
2007-06-20 11:57:00,1.11217,1.11279,1.11217,1.11223,15800000.0
2007-06-20 11:58:00,1.11267,1.11267,1.11208,1.11228,17200000.0
2007-06-20 11:59:00,1.11229,1.11252,1.11225,1.11248,10600000.0
2007-06-20 12:00:00,1.11236,1.11251,1.1123,1.11236,20400000.0
2007-06-20 12:01:00,1.11234,1.11249,1.11222,1.11235,17600000.0
2007-06-20 12:02:00,1.11252,1.11252,1.11206,1.1124,12200000.0
2007-06-20 12:03:00,1.11208,1.11208,1.11163,1.11204,17600000.0
2007-06-20 12:04:00,1.11194,1.11232,1.11185,1.11227,18000000.0
2007-06-20 12:05:00,1.11233,1.11245,1.11187,1.11236,13400000.0
2007-06-20 12:06:00,1.11208,1.11226,1.11196,1.11226,15400000.0
2007-06-20 12:07:00,1.11236,1.11236,1.11173,1.11186,10600000.0
2007-06-20 12:08:00,1.11186,1.11193,1.11159,1.11192,18800000.0
2007-06-20 12:09:00,1.11228,1.11243,1.11173,1.11243,15800000.0
2007-06-20 12:10:00,1.1122,1.11227,1.112,1.11203,85200000.0
2007-06-20 12:11:00,1.11191,1.11233,1.11191,1.11219,11000000.0
2007-06-20 12:12:00,1.11232,1.11251,1.11211,1.11222,26200000.0
2007-06-20 12:13:00,1.11237,1.11237,1.11187,1.11204,33200000.0
2007-06-20 12:14:00,1.1124,1.1125,1.1123,1.1123,109000000.0
2007-06-20 12:15:00,1.11198,1.11227,1.11185,1.112,109000000.0
2007-06-20 12:16:00,1.11173,1.11207,1.11169,1.11176,11800000.0
2007-06-20 12:17:00,1.11187,1.11187,1.1113,1.11152,21600000.0
2007-06-20 12:18:00,1.11157,1.11183,1.11147,1.11147,4200000.0
2007-06-20 12:19:00,1.11166,1.11189,1.11166,1.1118,14600000.0
2007-06-20 12:20:00,1.11132,1.11166,1.11132,1.11166,15400000.0
2007-06-20 12:21:00,1.11175,1.11206,1.11175,1.11206,20400000.0
2007-06-20 12:22:00,1.11193,1.11193,1.11173,1.11187,9800000.0
2007-06-20 12:23:00,1.11229,1.11251,1.11229,1.11251,9600000.0
2007-06-20 12:24:00,1.1122,1.1122,1.11201,1.11207,9200000.0
2007-06-20 12:25:00,1.11219,1.11243,1.11214,1.11214,9800000.0
2007-06-20 12:26:00,1.11241,1.11276,1.11224,1.11243,112000000.0
2007-06-20 12:27:00,1.11228,1.11228,1.11198,1.11206,6000000.0
2007-06-20 12:28:00,1.11188,1.11227,1.11163,1.11212,19800000.0
2007-06-20 12:29:00,1.11253,1.11263,1.11253,1.11263,2600000.0
2007-06-20 12:30:00,1.11254,1.11256,1.11216,1.11256,9800000.0
2007-06-20 12:31:00,1.1122,1.11257,1.1122,1.11237,15800000.0
2007-06-20 12:32:00,1.11281,1.11286,1.11268,1.11268,14400000.0
2007-06-20 12:33:00,1.11246,1.11246,1.11201,1.1121,11400000.0
2007-06-20 12:34:00,1.1126,1.1127,1.1126,1.1126,23800000.0
2007-06-20 12:35:00,1.11239,1.11271,1.11237,1.11255,23800000.0
2007-06-20 12:36:00,1.1132,1.1132,1.11272,1.11291,7400000.0
2007-06-20 12:37:00,1.11259,1.11286,1.11239,1.11241,14000000.0
2007-06-20 12:38:00,1.11252,1.11286,1.11237,1.11279,11200000.0
2007-06-20 12:39:00,1.1129,1.1129,1.1129,1.1129,25400000.0
2007-06-20 12:40:00,1.11243,1.11254,1.1123,1.11237,25400000.0
2007-06-20 12:41:00,1.11221,1.11246,1.11192,1.11246,18200000.0
2007-06-20 12:42:00,1.1129,1.1129,1.1128,1.1129,10400000.0
2007-06-20 12:43:00,1.11231,1.11231,1.11214,1.11214,10400000.0
2007-06-20 12:44:00,1.11204,1.11241,1.11182,1.11182,10800000.0
2007-06-20 12:45:00,1.11219,1.1124,1.11211,1.11217,10800000.0
2007-06-20 12:46:00,1.11217,1.11269,1.112,1.11228,14000000.0
2007-06-20 12:47:00,1.11238,1.11269,1.11238,1.11269,9400000.0
2007-06-20 12:48:00,1.11264,1.11264,1.11223,1.11234,28400000.0
2007-06-20 12:49:00,1.11231,1.11231,1.11212,1.1122,14600000.0
2007-06-20 12:50:00,1.11227,1.11248,1.11227,1.11236,22600000.0
2007-06-20 12:51:00,1.11244,1.11249,1.11227,1.11236,24400000.0
2007-06-20 12:52:00,1.11224,1.11261,1.11224,1.11233,11800000.0
2007-06-20 12:53:00,1.11209,1.11288,1.11209,1.11251,24400000.0
2007-06-20 12:54:00,1.11278,1.11299,1.11247,1.11255,11000000.0
2007-06-20 12:55:00,1.11223,1.11262,1.11223,1.11262,10800000.0
2007-06-20 12:56:00,1.11233,1.1124,1.11213,1.11224,9000000.0
2007-06-20 12:57:00,1.1125,1.1126,1.1125,1.1126,4800000.0
2007-06-20 12:58:00,1.11226,1.11226,1.11199,1.11199,4800000.0
2007-06-20 12:59:00,1.11208,1.11208,1.1116,1.11199,23800000.0
2007-06-20 13:00:00,1.1117,1.11217,1.11165,1.11165,15800000.0
2007-06-20 13:01:00,1.11207,1.11207,1.11142,1.11157,11600000.0
2007-06-20 13:02:00,1.11186,1.11245,1.11181,1.11204,20400000.0
2007-06-20 13:03:00,1.11198,1.11238,1.11174,1.11238,17800000.0
2007-06-20 13:04:00,1.11215,1.11244,1.11181,1.11189,13400000.0
2007-06-20 13:05:00,1.11173,1.11236,1.11162,1.1121,10400000.0
2007-06-20 13:06:00,1.112,1.11226,1.112,1.11206,11800000.0
2007-06-20 13:07:00,1.11234,1.11234,1.11167,1.1118,13000000.0
2007-06-20 13:08:00,1.11193,1.11227,1.11193,1.11195,12200000.0
2007-06-20 13:09:00,1.11183,1.11194,1.11183,1.11192,17000000.0
2007-06-20 13:10:00,1.11161,1.11197,1.11161,1.11185,29000000.0
2007-06-20 13:11:00,1.1115,1.11185,1.11147,1.1116,10800000.0
2007-06-20 13:12:00,1.11144,1.11185,1.11126,1.11163,14800000.0
2007-06-20 13:13:00,1.11147,1.11151,1.11129,1.11131,15600000.0
2007-06-20 13:14:00,1.11125,1.11154,1.11125,1.11131,7600000.0
2007-06-20 13:15:00,1.11136,1.11143,1.11116,1.11116,9400000.0
2007-06-20 13:16:00,1.11126,1.11148,1.11101,1.11117,17000000.0
2007-06-20 13:17:00,1.11122,1.11122,1.11104,1.11104,13800000.0
2007-06-20 13:18:00,1.11097,1.1112,1.11078,1.1112,15600000.0
2007-06-20 13:19:00,1.1109,1.11123,1.1108,1.1108,8800000.0
2007-06-20 13:20:00,1.11132,1.11193,1.11125,1.11125,15200000.0
2007-06-20 13:21:00,1.11098,1.11142,1.11083,1.11142,18600000.0
2007-06-20 13:22:00,1.1113,1.1115,1.1113,1.1115,14400000.0
2007-06-20 13:23:00,1.11137,1.11142,1.11113,1.11113,14400000.0
2007-06-20 13:24:00,1.11137,1.11137,1.11107,1.11109,6200000.0
2007-06-20 13:25:00,1.11103,1.11132,1.11093,1.1113,12400000.0
2007-06-20 13:26:00,1.11173,1.11201,1.1114,1.11156,13200000.0
2007-06-20 13:27:00,1.1115,1.11185,1.1115,1.1118,19000000.0
2007-06-20 13:28:00,1.1122,1.1123,1.1122,1.1123,7400000.0
2007-06-20 13:29:00,1.11176,1.11237,1.11162,1.11237,7400000.0
2007-06-20 13:30:00,1.11221,1.11253,1.11186,1.11253,22800000.0
2007-06-20 13:31:00,1.11189,1.11244,1.11177,1.11244,29200000.0
2007-06-20 13:32:00,1.11226,1.11278,1.11217,1.11217,18600000.0
2007-06-20 13:34:00,1.11237,1.11256,1.112,1.11209,31600000.0
2007-06-20 13:35:00,1.11188,1.11226,1.11153,1.11187,12000000.0
2007-06-20 13:36:00,1.11216,1.1123,1.11192,1.11207,14000000.0
2007-06-20 13:37:00,1.11198,1.11232,1.11198,1.11232,8400000.0
2007-06-20 13:38:00,1.11227,1.11247,1.1121,1.11216,18400000.0
2007-06-20 13:39:00,1.11216,1.11281,1.11191,1.11213,28600000.0
2007-06-20 13:40:00,1.11198,1.11218,1.11152,1.1118,7200000.0
2007-06-20 13:41:00,1.11233,1.11233,1.11171,1.11223,19200000.0
2007-06-20 13:42:00,1.1121,1.11224,1.11187,1.11187,7600000.0
2007-06-20 13:43:00,1.11216,1.1122,1.11196,1.11211,17000000.0
2007-06-20 13:44:00,1.11185,1.11206,1.11182,1.11195,38800000.0
2007-06-20 13:45:00,1.11218,1.11227,1.11202,1.11202,18200000.0
2007-06-20 13:46:00,1.1125,1.1125,1.1124,1.1124,25600000.0
2007-06-20 13:47:00,1.11194,1.11197,1.11131,1.11151,25600000.0
2007-06-20 13:48:00,1.11162,1.11162,1.11113,1.11157,28000000.0
2007-06-20 13:49:00,1.11154,1.11196,1.11129,1.11146,13400000.0
2007-06-20 13:50:00,1.11136,1.11169,1.11096,1.11151,18800000.0
2007-06-20 13:51:00,1.11176,1.11176,1.11138,1.11143,20200000.0
2007-06-20 13:52:00,1.11124,1.11161,1.11124,1.11161,6800000.0
2007-06-20 13:53:00,1.112,1.112,1.1118,1.112,9400000.0
2007-06-20 13:54:00,1.1119,1.112,1.1119,1.1119,9400000.0
2007-06-20 13:55:00,1.11156,1.11198,1.11135,1.11159,9400000.0
2007-06-20 13:56:00,1.11148,1.11152,1.11125,1.11125,6800000.0
2007-06-20 13:57:00,1.11128,1.11178,1.11128,1.11162,23800000.0
2007-06-20 13:58:00,1.11142,1.11169,1.11118,1.11118,8800000.0
2007-06-20 13:59:00,1.11146,1.11146,1.11107,1.11107,13600000.0
2007-06-20 14:00:00,1.11069,1.11127,1.11069,1.11113,29400000.0
2007-06-20 14:01:00,1.11154,1.11155,1.11101,1.11155,11400000.0
2007-06-20 14:02:00,1.11144,1.11174,1.11115,1.11156,19200000.0
2007-06-20 14:03:00,1.112,1.112,1.1118,1.1119,37200000.0
2007-06-20 14:04:00,1.11162,1.1118,1.11101,1.11135,37200000.0
2007-06-20 14:05:00,1.11135,1.11154,1.11116,1.11146,21600000.0
2007-06-20 14:06:00,1.11171,1.11182,1.11156,1.11182,5800000.0
2007-06-20 14:07:00,1.11183,1.11183,1.11142,1.11175,20000000.0
2007-06-20 14:08:00,1.11198,1.11205,1.1116,1.11169,20400000.0
2007-06-20 14:09:00,1.11187,1.1121,1.11151,1.11164,13000000.0
2007-06-20 14:10:00,1.11185,1.1124,1.11141,1.1117,16000000.0
2007-06-20 14:11:00,1.11146,1.11146,1.11031,1.11031,13200000.0
2007-06-20 14:12:00,1.11064,1.11103,1.11047,1.11082,14600000.0
2007-06-20 14:13:00,1.11071,1.11097,1.1106,1.1108,15000000.0
2007-06-20 14:14:00,1.11104,1.11111,1.11055,1.11071,18600000.0
2007-06-20 14:15:00,1.11063,1.11092,1.11021,1.11031,17400000.0
2007-06-20 14:16:00,1.1102,1.11064,1.1102,1.11046,11000000.0
2007-06-20 14:17:00,1.11076,1.11103,1.1107,1.11085,13600000.0
2007-06-20 14:18:00,1.11087,1.1111,1.11078,1.11099,32000000.0
2007-06-20 14:19:00,1.11108,1.11108,1.11059,1.11077,9600000.0
2007-06-20 14:20:00,1.11066,1.11085,1.1103,1.11063,10600000.0
2007-06-20 14:21:00,1.11041,1.11077,1.11027,1.11065,24400000.0
2007-06-20 14:22:00,1.11025,1.1106,1.11022,1.11041,9200000.0
2007-06-20 14:23:00,1.11018,1.11023,1.10999,1.10999,7400000.0
2007-06-20 14:24:00,1.10966,1.11013,1.10966,1.11008,21000000.0
2007-06-20 14:25:00,1.10985,1.10985,1.10955,1.10955,11200000.0
2007-06-20 14:26:00,1.10955,1.10974,1.10916,1.10916,12200000.0
2007-06-20 14:27:00,1.10994,1.10994,1.10968,1.10991,10400000.0
2007-06-20 14:28:00,1.11001,1.11023,1.11001,1.11023,7200000.0
2007-06-20 14:29:00,1.11046,1.1108,1.11041,1.1106,17800000.0
2007-06-20 14:30:00,1.11053,1.11053,1.11009,1.11034,9000000.0
2007-06-20 14:31:00,1.11026,1.1103,1.10989,1.10989,16400000.0
2007-06-20 14:32:00,1.1099,1.11048,1.10989,1.11028,12400000.0
2007-06-20 14:33:00,1.11041,1.11071,1.11031,1.1105,12400000.0
2007-06-20 14:34:00,1.11038,1.11038,1.10992,1.10992,13000000.0
2007-06-20 14:35:00,1.11036,1.11036,1.10992,1.11012,23000000.0
2007-06-20 14:36:00,1.1102,1.11036,1.10991,1.11011,24600000.0
2007-06-20 14:37:00,1.11057,1.11057,1.10974,1.10993,19800000.0
2007-06-20 14:38:00,1.10982,1.11003,1.10979,1.10998,16000000.0
2007-06-20 14:39:00,1.11006,1.11076,1.10999,1.11076,13000000.0
2007-06-20 14:40:00,1.11035,1.11041,1.10999,1.11028,21200000.0
2007-06-20 14:41:00,1.11003,1.11019,1.10988,1.10997,14600000.0
2007-06-20 14:42:00,1.11007,1.11048,1.1099,1.11013,13400000.0
2007-06-20 14:43:00,1.11051,1.11051,1.11019,1.11024,25800000.0
2007-06-20 14:44:00,1.11043,1.11049,1.1101,1.11027,8400000.0
2007-06-20 14:45:00,1.11031,1.11031,1.10978,1.10978,17600000.0
2007-06-20 14:46:00,1.11014,1.11014,1.10981,1.10988,10600000.0
2007-06-20 14:47:00,1.10995,1.11006,1.10995,1.11002,33800000.0
2007-06-20 14:48:00,1.10986,1.10994,1.10977,1.10984,15200000.0
2007-06-20 14:49:00,1.10982,1.11052,1.10977,1.10992,10000000.0
2007-06-20 14:50:00,1.1097,1.11004,1.10961,1.11004,20400000.0
2007-06-20 14:51:00,1.10962,1.10992,1.1095,1.1098,11000000.0
2007-06-20 14:52:00,1.10934,1.11007,1.10934,1.10977,23600000.0
2007-06-20 14:53:00,1.10986,1.11018,1.10967,1.11018,8800000.0
2007-06-20 14:54:00,1.10992,1.11001,1.10956,1.11001,7200000.0
2007-06-20 14:55:00,1.10972,1.10975,1.10925,1.10932,10600000.0
2007-06-20 14:56:00,1.10909,1.10927,1.10884,1.10884,10000000.0
2007-06-20 14:57:00,1.10905,1.1092,1.1085,1.10903,14000000.0
2007-06-20 14:58:00,1.10894,1.10908,1.10868,1.10895,18800000.0
2007-06-20 14:59:00,1.10867,1.10884,1.10838,1.10838,36600000.0
2007-06-20 15:00:00,1.10833,1.10833,1.10781,1.10795,17000000.0
2007-06-20 15:01:00,1.10825,1.10842,1.10815,1.10815,16600000.0
2007-06-20 15:02:00,1.10834,1.10865,1.10814,1.10814,25000000.0
2007-06-20 15:03:00,1.1083,1.10858,1.1083,1.10858,11800000.0
2007-06-20 15:04:00,1.1084,1.10893,1.1084,1.10877,16000000.0
2007-06-20 15:05:00,1.10877,1.10901,1.10877,1.10882,13000000.0
2007-06-20 15:06:00,1.10892,1.10918,1.1087,1.10872,30400000.0
2007-06-20 15:07:00,1.10852,1.10884,1.10852,1.10881,33200000.0
2007-06-20 15:08:00,1.10886,1.1091,1.10843,1.10876,22400000.0
2007-06-20 15:09:00,1.10893,1.10893,1.10853,1.10853,7800000.0
2007-06-20 15:10:00,1.10869,1.10928,1.10846,1.10899,11000000.0
2007-06-20 15:11:00,1.10926,1.10958,1.10886,1.10908,15800000.0
2007-06-20 15:12:00,1.10931,1.10959,1.10906,1.10929,18200000.0
2007-06-20 15:13:00,1.10951,1.10951,1.10907,1.10937,34600000.0
2007-06-20 15:14:00,1.10998,1.10998,1.10943,1.10952,14800000.0
2007-06-20 15:15:00,1.10968,1.10968,1.10945,1.1095,11600000.0
2007-06-20 15:16:00,1.10928,1.10941,1.10922,1.10922,20800000.0
2007-06-20 15:17:00,1.10939,1.11013,1.10915,1.10942,18600000.0
2007-06-20 15:18:00,1.10939,1.10939,1.10886,1.10927,10000000.0
2007-06-20 15:19:00,1.10913,1.10919,1.10874,1.10919,20400000.0
2007-06-20 15:20:00,1.10936,1.10956,1.10905,1.10944,11000000.0
2007-06-20 15:21:00,1.10924,1.10947,1.10909,1.10913,14200000.0
2007-06-20 15:22:00,1.10909,1.10915,1.10889,1.10898,14000000.0
2007-06-20 15:23:00,1.10889,1.10926,1.10876,1.10926,21600000.0
2007-06-20 15:24:00,1.10893,1.10902,1.10875,1.10895,23200000.0
2007-06-20 15:25:00,1.10878,1.10892,1.10874,1.1089,20800000.0
2007-06-20 15:26:00,1.10886,1.10906,1.10866,1.10866,16800000.0
2007-06-20 15:27:00,1.10863,1.10953,1.10863,1.10883,22200000.0
2007-06-20 15:28:00,1.10898,1.10933,1.10864,1.10912,14200000.0
2007-06-20 15:29:00,1.10888,1.10912,1.10878,1.10883,15200000.0
2007-06-20 15:30:00,1.10859,1.10876,1.10829,1.10848,17800000.0
2007-06-20 15:31:00,1.10853,1.10896,1.10841,1.10858,18200000.0
2007-06-20 15:32:00,1.1088,1.1088,1.10834,1.10869,18600000.0
2007-06-20 15:33:00,1.10855,1.10885,1.10835,1.1084,14200000.0
2007-06-20 15:34:00,1.10872,1.1089,1.10857,1.1086,18600000.0
2007-06-20 15:35:00,1.10869,1.10886,1.10842,1.10886,21400000.0
2007-06-20 15:36:00,1.1088,1.10893,1.10854,1.10883,16800000.0
2007-06-20 15:37:00,1.10846,1.10869,1.10817,1.10817,13200000.0
2007-06-20 15:38:00,1.10835,1.10881,1.10829,1.1084,27000000.0
2007-06-20 15:39:00,1.10876,1.10876,1.1084,1.10855,19600000.0
2007-06-20 15:40:00,1.10814,1.10859,1.1081,1.10829,20600000.0
2007-06-20 15:41:00,1.1082,1.10846,1.10817,1.1083,13200000.0
2007-06-20 15:42:00,1.10854,1.10863,1.10814,1.10833,16400000.0
2007-06-20 15:43:00,1.10848,1.10895,1.10845,1.10864,17200000.0
2007-06-20 15:44:00,1.109,1.109,1.1084,1.10856,17800000.0
2007-06-20 15:45:00,1.10854,1.10917,1.10854,1.10866,25000000.0
2007-06-20 15:46:00,1.10833,1.10873,1.10828,1.10873,22000000.0
2007-06-20 15:47:00,1.10818,1.10903,1.10818,1.10843,16000000.0
2007-06-20 15:48:00,1.10802,1.1085,1.10802,1.1085,14000000.0
2007-06-20 15:49:00,1.10851,1.10889,1.10835,1.10865,14600000.0
2007-06-20 15:50:00,1.10833,1.10857,1.10816,1.10816,22000000.0
2007-06-20 15:51:00,1.10853,1.10861,1.10823,1.10823,10200000.0
2007-06-20 15:52:00,1.1083,1.10868,1.10825,1.10868,15000000.0
2007-06-20 15:53:00,1.10812,1.10828,1.10793,1.10806,14800000.0
2007-06-20 15:54:00,1.10798,1.10826,1.10775,1.10802,10000000.0
2007-06-20 15:55:00,1.10821,1.10861,1.10777,1.108,10400000.0
2007-06-20 15:56:00,1.10849,1.10849,1.10793,1.108,17400000.0
2007-06-20 15:57:00,1.10803,1.10813,1.10774,1.10813,12800000.0
2007-06-20 15:58:00,1.10812,1.10826,1.10772,1.10772,15800000.0
2007-06-20 15:59:00,1.10757,1.10796,1.10748,1.10796,21000000.0
2007-06-20 16:00:00,1.10803,1.10803,1.10764,1.10795,18200000.0
2007-06-20 16:01:00,1.10761,1.1078,1.10755,1.10759,20200000.0
2007-06-20 16:02:00,1.10774,1.10804,1.10746,1.10794,13400000.0
2007-06-20 16:03:00,1.10816,1.1082,1.1079,1.10792,16400000.0
2007-06-20 16:04:00,1.10804,1.10857,1.10794,1.10794,14200000.0
2007-06-20 16:05:00,1.10796,1.1082,1.10756,1.10819,14600000.0
2007-06-20 16:06:00,1.10829,1.10835,1.10782,1.10835,12600000.0
2007-06-20 16:07:00,1.10804,1.10804,1.10763,1.1078,14600000.0
2007-06-20 16:08:00,1.10766,1.10798,1.10743,1.10758,17000000.0
2007-06-20 16:09:00,1.10753,1.10777,1.10753,1.10762,17800000.0
2007-06-20 16:10:00,1.10748,1.10771,1.10723,1.10771,10600000.0
2007-06-20 16:11:00,1.10742,1.10744,1.10742,1.10743,4200000.0
2007-06-20 16:12:00,1.10764,1.10764,1.10747,1.10747,7400000.0
2007-06-20 16:13:00,1.10766,1.10766,1.10721,1.10724,9400000.0
2007-06-20 16:14:00,1.10736,1.10779,1.10734,1.10779,14800000.0
2007-06-20 16:15:00,1.10757,1.10784,1.10745,1.10762,10000000.0
2007-06-20 16:16:00,1.108,1.108,1.1079,1.108,31200000.0
2007-06-20 16:17:00,1.1079,1.1079,1.1078,1.1079,31200000.0
2007-06-20 16:18:00,1.1078,1.1079,1.1078,1.1079,31200000.0
2007-06-20 16:19:00,1.10767,1.10782,1.10759,1.10769,31200000.0
2007-06-20 16:20:00,1.10806,1.10806,1.10738,1.1076,10600000.0
2007-06-20 16:21:00,1.10781,1.10781,1.10765,1.10767,14000000.0
2007-06-20 16:22:00,1.10796,1.10796,1.10761,1.10777,21200000.0
2007-06-20 16:23:00,1.10763,1.10812,1.10763,1.10766,17000000.0
2007-06-20 16:24:00,1.10798,1.10798,1.10758,1.10781,18600000.0
2007-06-20 16:25:00,1.108,1.10822,1.10788,1.10822,14800000.0
2007-06-20 16:26:00,1.10794,1.10819,1.10776,1.10786,15000000.0
2007-06-20 16:27:00,1.10771,1.10801,1.10761,1.10801,27600000.0
2007-06-20 16:28:00,1.10816,1.10832,1.10788,1.10801,15200000.0
2007-06-20 16:29:00,1.10775,1.10779,1.10775,1.10779,2600000.0
2007-06-20 16:30:00,1.10777,1.10807,1.10768,1.10789,26800000.0
2007-06-20 16:31:00,1.10695,1.10756,1.10695,1.10739,15000000.0
2007-06-20 16:32:00,1.10751,1.10779,1.10751,1.10779,24000000.0
2007-06-20 16:33:00,1.10787,1.10818,1.10767,1.1077,11000000.0
2007-06-20 16:34:00,1.10799,1.10814,1.10767,1.10797,18000000.0
2007-06-20 16:35:00,1.10805,1.10805,1.10755,1.10791,20200000.0
2007-06-20 16:36:00,1.10799,1.10799,1.10775,1.10775,4200000.0
2007-06-20 16:37:00,1.10768,1.10804,1.10753,1.10776,14600000.0
2007-06-20 16:38:00,1.10789,1.10789,1.1072,1.10753,10600000.0
2007-06-20 16:39:00,1.10809,1.10818,1.10796,1.10818,13000000.0
2007-06-20 16:40:00,1.10822,1.10867,1.10792,1.10867,13200000.0
2007-06-20 16:41:00,1.10835,1.10839,1.10813,1.10826,26600000.0
2007-06-20 16:42:00,1.10811,1.1085,1.10804,1.10825,19800000.0
2007-06-20 16:43:00,1.10811,1.1084,1.10807,1.10809,21000000.0
2007-06-20 16:44:00,1.10834,1.1086,1.10823,1.10826,10400000.0
2007-06-20 16:45:00,1.10837,1.10865,1.10824,1.10856,23200000.0
2007-06-20 16:46:00,1.10839,1.10847,1.10809,1.10836,12200000.0
2007-06-20 16:47:00,1.10804,1.10846,1.10798,1.10814,17000000.0
2007-06-20 16:48:00,1.10794,1.1086,1.10791,1.10791,18000000.0
2007-06-20 16:49:00,1.10823,1.10842,1.10823,1.10832,12800000.0
2007-06-20 16:50:00,1.10813,1.10886,1.10806,1.10886,11600000.0
2007-06-20 16:51:00,1.10845,1.10875,1.10788,1.10788,14000000.0
2007-06-20 16:52:00,1.10805,1.10819,1.10771,1.10799,12400000.0
2007-06-20 16:53:00,1.10823,1.10861,1.10801,1.10837,16000000.0
2007-06-20 16:54:00,1.10809,1.10818,1.10795,1.10818,20600000.0
2007-06-20 16:55:00,1.1082,1.1082,1.10759,1.10761,12600000.0
2007-06-20 16:56:00,1.1081,1.1083,1.1081,1.1082,18400000.0
2007-06-20 16:57:00,1.10769,1.10781,1.10735,1.10755,18400000.0
2007-06-20 16:58:00,1.10804,1.10813,1.10712,1.10742,19400000.0
2007-06-20 16:59:00,1.10774,1.10783,1.10732,1.10783,19600000.0
2007-06-20 17:00:00,1.10745,1.10793,1.10723,1.1073,11000000.0
2007-06-20 17:01:00,1.10771,1.10786,1.10761,1.10762,14200000.0
2007-06-20 17:02:00,1.10767,1.10835,1.10767,1.1079,25800000.0
2007-06-20 17:03:00,1.10805,1.10817,1.10791,1.10791,18000000.0
2007-06-20 17:04:00,1.10803,1.10841,1.10797,1.10805,12800000.0
2007-06-20 17:05:00,1.1086,1.10861,1.1082,1.10825,29400000.0
2007-06-20 17:06:00,1.10826,1.10851,1.1081,1.10826,22800000.0
2007-06-20 17:07:00,1.10841,1.10841,1.10792,1.10833,16800000.0
2007-06-20 17:08:00,1.10829,1.10845,1.10814,1.10845,23200000.0
2007-06-20 17:09:00,1.10835,1.10844,1.10803,1.10844,18600000.0
2007-06-20 17:10:00,1.10839,1.10866,1.10816,1.10818,18600000.0
2007-06-20 17:11:00,1.10877,1.10879,1.10812,1.10879,12400000.0
2007-06-20 17:12:00,1.10804,1.10857,1.10786,1.10823,16600000.0
2007-06-20 17:13:00,1.1082,1.1084,1.1079,1.10802,18200000.0
2007-06-20 17:14:00,1.10808,1.10842,1.10805,1.10838,12600000.0
2007-06-20 17:15:00,1.10811,1.10869,1.10809,1.10815,11400000.0
2007-06-20 17:16:00,1.10803,1.10826,1.10803,1.10826,19600000.0
2007-06-20 17:17:00,1.10834,1.10834,1.10791,1.10805,15400000.0
2007-06-20 17:18:00,1.1082,1.10821,1.10779,1.10779,8400000.0
2007-06-20 17:19:00,1.10791,1.10852,1.10782,1.10821,20200000.0
2007-06-20 17:20:00,1.10822,1.10822,1.10771,1.10771,11200000.0
2007-06-20 17:21:00,1.10754,1.10798,1.1074,1.10765,19600000.0
2007-06-20 17:22:00,1.10741,1.10789,1.10727,1.10754,14200000.0
2007-06-20 17:23:00,1.1074,1.10761,1.10711,1.1075,12400000.0
2007-06-20 17:24:00,1.10788,1.10808,1.10744,1.10808,14800000.0
2007-06-20 17:25:00,1.10825,1.10858,1.10784,1.10795,7400000.0
2007-06-20 17:26:00,1.10813,1.10845,1.10794,1.10794,26400000.0
2007-06-20 17:27:00,1.10795,1.10844,1.10795,1.10822,16800000.0
2007-06-20 17:28:00,1.10816,1.10838,1.10811,1.10836,10000000.0
2007-06-20 17:29:00,1.10862,1.10864,1.10817,1.10847,25200000.0
2007-06-20 17:30:00,1.10808,1.1088,1.10807,1.10816,18400000.0
2007-06-20 17:31:00,1.10799,1.10852,1.10799,1.10813,15000000.0
2007-06-20 17:32:00,1.10766,1.10808,1.10766,1.10796,17800000.0
2007-06-20 17:33:00,1.108,1.10832,1.10792,1.10832,22200000.0
2007-06-20 17:34:00,1.10794,1.10838,1.10774,1.10818,21800000.0
2007-06-20 17:35:00,1.10823,1.10843,1.10797,1.10806,15400000.0
2007-06-20 17:36:00,1.10794,1.10832,1.10785,1.10789,22800000.0
2007-06-20 17:37:00,1.1084,1.1084,1.10786,1.10786,9200000.0
2007-06-20 17:38:00,1.10776,1.10819,1.10754,1.10799,8800000.0
2007-06-20 17:39:00,1.10856,1.10856,1.1079,1.10823,14200000.0
2007-06-20 17:40:00,1.10819,1.10824,1.10786,1.10807,15400000.0
2007-06-20 17:41:00,1.1081,1.10812,1.10758,1.10797,18400000.0
2007-06-20 17:42:00,1.10787,1.10787,1.10718,1.10718,15000000.0
2007-06-20 17:43:00,1.10772,1.10808,1.10758,1.10779,6800000.0
2007-06-20 17:44:00,1.10786,1.10786,1.10748,1.10757,4200000.0
2007-06-20 17:45:00,1.10779,1.10793,1.10722,1.10769,16600000.0
2007-06-20 17:46:00,1.10774,1.10803,1.10761,1.10776,23400000.0
2007-06-20 17:47:00,1.10764,1.10789,1.10726,1.10726,25600000.0
2007-06-20 17:48:00,1.10769,1.10798,1.10769,1.10777,13600000.0
2007-06-20 17:49:00,1.10799,1.10805,1.10763,1.10763,12600000.0
2007-06-20 17:50:00,1.10756,1.10792,1.10755,1.10763,16200000.0
2007-06-20 17:51:00,1.10767,1.10813,1.10763,1.1077,23000000.0
2007-06-20 17:52:00,1.10755,1.10799,1.10751,1.10775,22200000.0
2007-06-20 17:53:00,1.10765,1.10783,1.10724,1.10781,21200000.0
2007-06-20 17:54:00,1.10781,1.10794,1.10765,1.10783,17400000.0
2007-06-20 17:55:00,1.10786,1.10829,1.10762,1.10762,22000000.0
2007-06-20 17:56:00,1.10839,1.10839,1.10781,1.1081,18600000.0
2007-06-20 17:57:00,1.10774,1.1085,1.10774,1.10809,14400000.0
2007-06-20 17:58:00,1.10793,1.10815,1.10767,1.10767,15600000.0
2007-06-20 17:59:00,1.10819,1.10821,1.10762,1.10812,17600000.0
2007-06-20 18:00:00,1.1084,1.1084,1.1084,1.1084,8200000.0
2007-06-20 18:01:00,1.10806,1.1081,1.10788,1.10803,8200000.0
2007-06-20 18:02:00,1.1082,1.1082,1.1081,1.1082,17200000.0
2007-06-20 18:03:00,1.1079,1.10797,1.10785,1.10792,17200000.0
2007-06-20 18:04:00,1.10745,1.10786,1.10745,1.10752,12400000.0
2007-06-20 18:05:00,1.10786,1.10789,1.10747,1.10747,14600000.0
2007-06-20 18:06:00,1.10767,1.10782,1.10705,1.10749,27200000.0
2007-06-20 18:07:00,1.10771,1.1078,1.10745,1.1078,25600000.0
2007-06-20 18:08:00,1.1076,1.1078,1.10756,1.10768,30400000.0
2007-06-20 18:09:00,1.10807,1.10807,1.10711,1.1073,12000000.0
2007-06-20 18:10:00,1.1083,1.1084,1.1083,1.1083,17400000.0
2007-06-20 18:11:00,1.10749,1.10792,1.10749,1.10792,17400000.0
2007-06-20 18:12:00,1.10751,1.10798,1.10751,1.10775,16400000.0
2007-06-20 18:13:00,1.10772,1.10773,1.10724,1.10752,21400000.0
2007-06-20 18:14:00,1.10765,1.10767,1.10765,1.10767,10600000.0
2007-06-20 18:15:00,1.10831,1.10831,1.10791,1.10791,13000000.0
2007-06-20 18:16:00,1.10776,1.10822,1.10776,1.10798,7800000.0
2007-06-20 18:17:00,1.10816,1.10853,1.10816,1.10836,15800000.0
2007-06-20 18:18:00,1.10775,1.10819,1.10775,1.10811,19000000.0
2007-06-20 18:19:00,1.10805,1.10832,1.10764,1.10764,18400000.0
2007-06-20 18:20:00,1.10753,1.10768,1.10753,1.10768,9400000.0
2007-06-20 18:21:00,1.10829,1.10834,1.10795,1.10823,16400000.0
2007-06-20 18:23:00,1.1085,1.1086,1.1085,1.1085,18000000.0
2007-06-20 18:24:00,1.10806,1.10828,1.10782,1.10814,18000000.0
2007-06-20 18:25:00,1.10796,1.10847,1.10766,1.10847,18200000.0
2007-06-20 18:26:00,1.10809,1.10838,1.10784,1.10838,3600000.0
2007-06-20 18:27:00,1.10788,1.10809,1.10778,1.10791,15400000.0
2007-06-20 18:28:00,1.10811,1.10811,1.10707,1.10707,19000000.0
2007-06-20 18:29:00,1.10728,1.10763,1.10717,1.10763,10200000.0
2007-06-20 18:30:00,1.1082,1.1083,1.1081,1.1083,15200000.0
2007-06-20 18:31:00,1.10785,1.10796,1.10769,1.10784,15200000.0
2007-06-20 18:32:00,1.10799,1.10835,1.10772,1.10772,9800000.0
2007-06-20 18:33:00,1.10794,1.10794,1.10759,1.10766,16000000.0
2007-06-20 18:34:00,1.1077,1.10773,1.10759,1.10773,16200000.0
2007-06-20 18:35:00,1.10796,1.10813,1.10753,1.10767,17800000.0
2007-06-20 18:36:00,1.10766,1.10799,1.10766,1.1077,25600000.0
2007-06-20 18:37:00,1.10755,1.1079,1.10755,1.10774,3600000.0
2007-06-20 18:38:00,1.10777,1.10788,1.10753,1.10784,19200000.0
2007-06-20 18:39:00,1.10764,1.10818,1.10751,1.1079,20200000.0
2007-06-20 18:40:00,1.10777,1.10798,1.10756,1.10798,26000000.0
2007-06-20 18:41:00,1.10781,1.10808,1.10752,1.10808,10400000.0
2007-06-20 18:42:00,1.10827,1.10831,1.10793,1.10793,16200000.0
2007-06-20 18:44:00,1.10804,1.10813,1.10753,1.10797,20800000.0
2007-06-20 18:45:00,1.108,1.10806,1.108,1.10806,2600000.0
2007-06-20 18:46:00,1.10814,1.10814,1.10781,1.10791,8400000.0
2007-06-20 18:47:00,1.10793,1.10826,1.10771,1.108,13800000.0
2007-06-20 18:48:00,1.10798,1.10841,1.10798,1.10831,40000000.0
2007-06-20 18:50:00,1.10789,1.10817,1.10789,1.10798,11200000.0
2007-06-20 18:52:00,1.10799,1.1083,1.10786,1.10786,29200000.0
2007-06-20 18:53:00,1.10816,1.10816,1.10759,1.10774,8000000.0
2007-06-20 18:54:00,1.10747,1.10803,1.10732,1.10773,9800000.0
2007-06-20 18:55:00,1.10765,1.10788,1.10765,1.10771,11400000.0
2007-06-20 18:56:00,1.10745,1.10789,1.10745,1.10761,9600000.0
2007-06-20 18:57:00,1.10774,1.10793,1.10768,1.10772,17200000.0
2007-06-20 18:58:00,1.10782,1.10782,1.10731,1.1075,30400000.0
2007-06-20 18:59:00,1.10793,1.10793,1.10774,1.10775,7400000.0
2007-06-20 19:00:00,1.10775,1.10793,1.10765,1.10771,25000000.0
2007-06-20 19:01:00,1.10767,1.10811,1.10767,1.10786,31000000.0
2007-06-20 19:03:00,1.10815,1.10833,1.10798,1.10816,16400000.0
2007-06-20 19:04:00,1.1087,1.1087,1.1086,1.1086,16800000.0
2007-06-20 19:05:00,1.10821,1.10835,1.10797,1.1081,16800000.0
2007-06-20 19:06:00,1.1085,1.1085,1.1085,1.1085,2600000.0
2007-06-20 19:07:00,1.1086,1.1086,1.1086,1.1086,2600000.0
2007-06-20 19:08:00,1.10832,1.10842,1.10832,1.10842,2600000.0
2007-06-20 19:09:00,1.10821,1.10846,1.10821,1.10846,9400000.0
2007-06-20 19:11:00,1.10814,1.10814,1.10788,1.10797,18600000.0
2007-06-20 19:12:00,1.10816,1.10878,1.10799,1.10822,19800000.0
2007-06-20 19:13:00,1.10802,1.10814,1.10778,1.10778,25200000.0
2007-06-20 19:14:00,1.10796,1.10842,1.10796,1.10823,12400000.0
2007-06-20 19:15:00,1.10819,1.10835,1.10817,1.10835,10800000.0
2007-06-20 19:16:00,1.10844,1.10847,1.10836,1.10836,7400000.0
2007-06-20 19:17:00,1.10806,1.10858,1.10806,1.10831,25800000.0
2007-06-20 19:19:00,1.10852,1.10852,1.10789,1.10801,11400000.0
2007-06-20 19:20:00,1.10794,1.10848,1.10788,1.10848,7400000.0
2007-06-20 19:21:00,1.10837,1.10867,1.10819,1.10824,16800000.0
2007-06-20 19:22:00,1.10816,1.10865,1.1081,1.10865,13600000.0
2007-06-20 19:23:00,1.10846,1.10858,1.1084,1.10842,22000000.0
2007-06-20 19:24:00,1.10833,1.10846,1.10823,1.10837,9800000.0
2007-06-20 19:25:00,1.10878,1.10878,1.10812,1.10845,25800000.0
2007-06-20 19:26:00,1.10856,1.10866,1.10808,1.10814,23200000.0
2007-06-20 19:27:00,1.10862,1.10905,1.10831,1.10854,16600000.0
2007-06-20 19:28:00,1.10811,1.10879,1.10811,1.10836,19200000.0
2007-06-20 19:29:00,1.10833,1.1085,1.10819,1.10847,20000000.0
2007-06-20 19:30:00,1.10853,1.10874,1.10844,1.10874,13600000.0
2007-06-20 19:31:00,1.10832,1.10879,1.10832,1.10852,20200000.0
2007-06-20 19:33:00,1.10886,1.10938,1.10862,1.10887,18800000.0
2007-06-20 19:34:00,1.10863,1.10873,1.10848,1.10866,11400000.0
2007-06-20 19:35:00,1.10846,1.1088,1.10832,1.10852,16200000.0
2007-06-20 19:36:00,1.10887,1.10894,1.10869,1.10869,14000000.0
2007-06-20 19:37:00,1.1092,1.1092,1.109,1.109,12200000.0
2007-06-20 19:38:00,1.10836,1.10848,1.10806,1.10806,12200000.0
2007-06-20 19:39:00,1.10786,1.10839,1.10786,1.10805,7800000.0
2007-06-20 19:40:00,1.10804,1.10853,1.10797,1.10816,13600000.0
2007-06-20 19:41:00,1.10812,1.1088,1.10809,1.10856,11400000.0
2007-06-20 19:42:00,1.10839,1.10869,1.10822,1.10822,12000000.0
2007-06-20 19:43:00,1.10807,1.10832,1.10807,1.10811,12400000.0
2007-06-20 19:45:00,1.1078,1.10812,1.10778,1.10805,15200000.0
2007-06-20 19:47:00,1.10839,1.10859,1.10839,1.10859,12600000.0
2007-06-20 19:48:00,1.10853,1.1086,1.1082,1.1082,14200000.0
2007-06-20 19:49:00,1.10831,1.10831,1.10803,1.1083,10200000.0
2007-06-20 19:50:00,1.1086,1.1086,1.10811,1.10852,6800000.0
2007-06-20 19:51:00,1.10847,1.10863,1.10814,1.10863,11000000.0
2007-06-20 19:52:00,1.10813,1.10849,1.10807,1.10807,6800000.0
2007-06-20 19:53:00,1.10811,1.10825,1.10811,1.10819,10400000.0
2007-06-20 19:54:00,1.10804,1.10845,1.10804,1.10828,21000000.0
2007-06-20 19:55:00,1.10821,1.10837,1.10815,1.10817,12800000.0
2007-06-20 19:56:00,1.1086,1.1088,1.1086,1.1088,7000000.0
2007-06-20 19:57:00,1.10823,1.10826,1.10811,1.10826,7000000.0
2007-06-20 19:58:00,1.1086,1.1086,1.1086,1.1086,8800000.0
2007-06-20 19:59:00,1.10838,1.10863,1.10822,1.10851,8800000.0
2007-06-20 20:00:00,1.10861,1.10884,1.10841,1.10875,27400000.0
2007-06-20 20:01:00,1.10843,1.10879,1.10837,1.10865,17800000.0
2007-06-20 20:02:00,1.10854,1.10888,1.10845,1.10884,10800000.0
2007-06-20 20:03:00,1.1086,1.10873,1.10812,1.10837,17600000.0
2007-06-20 20:04:00,1.10822,1.1088,1.10822,1.1088,10600000.0
2007-06-20 20:05:00,1.1091,1.1091,1.109,1.109,13200000.0
2007-06-20 20:09:00,1.10877,1.10877,1.10826,1.10868,13200000.0
2007-06-20 20:10:00,1.10876,1.10888,1.10857,1.1087,12200000.0
2007-06-20 20:11:00,1.10856,1.10892,1.10856,1.10877,14200000.0
2007-06-20 20:13:00,1.10835,1.1085,1.10827,1.1085,3600000.0
2007-06-20 20:14:00,1.10826,1.10826,1.10814,1.10816,4800000.0
2007-06-20 20:16:00,1.10813,1.10821,1.108,1.10821,21800000.0
2007-06-20 20:17:00,1.10847,1.10859,1.10842,1.10842,18600000.0
2007-06-20 20:18:00,1.10867,1.10892,1.10847,1.10855,22800000.0
2007-06-20 20:21:00,1.10851,1.10863,1.10843,1.10843,9800000.0
2007-06-20 20:22:00,1.10851,1.10929,1.10851,1.10872,10600000.0
2007-06-20 20:23:00,1.10835,1.10872,1.10829,1.10872,9800000.0
2007-06-20 20:24:00,1.1088,1.1088,1.10817,1.10817,3600000.0
2007-06-20 20:25:00,1.10813,1.10851,1.10813,1.10844,10000000.0
2007-06-20 20:26:00,1.10859,1.10878,1.10831,1.10849,14000000.0
2007-06-20 20:27:00,1.10862,1.10862,1.10811,1.10834,11000000.0
2007-06-20 20:28:00,1.10839,1.10865,1.10836,1.10847,10600000.0
2007-06-20 20:29:00,1.10839,1.10842,1.10839,1.10842,3200000.0
2007-06-20 20:30:00,1.1091,1.1091,1.109,1.109,14600000.0
2007-06-20 20:31:00,1.1086,1.10898,1.10853,1.1087,14600000.0
2007-06-20 20:32:00,1.10871,1.10916,1.10856,1.10856,4600000.0
2007-06-20 20:33:00,1.10891,1.10891,1.10854,1.10854,4200000.0
2007-06-20 20:34:00,1.10851,1.1088,1.10851,1.1088,17800000.0
2007-06-20 20:35:00,1.1092,1.1092,1.1092,1.1092,14000000.0
2007-06-20 20:36:00,1.10867,1.10883,1.1085,1.1085,14000000.0
2007-06-20 20:37:00,1.10869,1.10891,1.10857,1.10869,8400000.0
2007-06-20 20:38:00,1.10861,1.10895,1.10861,1.10895,8000000.0
2007-06-20 20:39:00,1.10882,1.10906,1.10867,1.10867,11200000.0
2007-06-20 20:40:00,1.10912,1.1093,1.10889,1.10896,13000000.0
2007-06-20 20:41:00,1.1093,1.1093,1.1091,1.1093,16400000.0
2007-06-20 20:42:00,1.10885,1.10919,1.10861,1.10861,16400000.0
2007-06-20 20:43:00,1.10875,1.10919,1.10875,1.10919,3200000.0
2007-06-20 20:44:00,1.10856,1.10856,1.10833,1.10856,17000000.0
2007-06-20 20:45:00,1.10864,1.10865,1.10857,1.10865,13400000.0
2007-06-20 20:46:00,1.10889,1.10906,1.10868,1.10868,5800000.0
2007-06-20 20:47:00,1.10916,1.10916,1.10847,1.10894,14800000.0
2007-06-20 20:48:00,1.10881,1.10901,1.10873,1.10901,6600000.0
2007-06-20 20:49:00,1.10895,1.10935,1.10895,1.10913,11000000.0
2007-06-20 20:50:00,1.109,1.10925,1.10871,1.10925,17600000.0
2007-06-20 20:51:00,1.10907,1.10925,1.10881,1.10925,13600000.0
2007-06-20 20:52:00,1.10945,1.1096,1.10923,1.10944,10000000.0
2007-06-20 20:53:00,1.10931,1.10931,1.10903,1.10903,22200000.0
2007-06-20 20:54:00,1.10915,1.10933,1.10907,1.10922,14400000.0
2007-06-20 20:55:00,1.10933,1.1095,1.10926,1.10933,11000000.0
2007-06-20 20:56:00,1.1098,1.1098,1.10939,1.10948,13600000.0
2007-06-20 20:57:00,1.10951,1.10991,1.10882,1.10882,14000000.0
2007-06-20 20:58:00,1.10921,1.10953,1.10866,1.10899,22000000.0
2007-06-20 20:59:00,1.10921,1.10972,1.10921,1.10972,9400000.0
2007-06-20 21:00:00,1.10912,1.10912,1.10796,1.10844,18200000.0
2007-06-20 21:01:00,1.10873,1.10909,1.1086,1.10887,17600000.0
2007-06-20 21:02:00,1.10875,1.10913,1.1087,1.1087,17800000.0
2007-06-20 21:03:00,1.10884,1.10898,1.10884,1.10885,12200000.0
2007-06-20 21:04:00,1.10879,1.1091,1.10879,1.1091,2600000.0
2007-06-20 21:06:00,1.10876,1.10897,1.10823,1.1088,30800000.0
2007-06-20 21:07:00,1.10908,1.10923,1.10888,1.10888,11000000.0
2007-06-20 21:08:00,1.10893,1.10893,1.10828,1.10858,19200000.0
2007-06-20 21:09:00,1.10904,1.10932,1.10897,1.10908,17400000.0
2007-06-20 21:10:00,1.10893,1.10932,1.10864,1.10864,18400000.0
2007-06-20 21:11:00,1.10907,1.10907,1.10868,1.10877,5800000.0
2007-06-20 21:12:00,1.10911,1.10911,1.10853,1.10853,5600000.0
2007-06-20 21:13:00,1.10864,1.10901,1.10861,1.10874,13200000.0
2007-06-20 21:14:00,1.1092,1.1093,1.1091,1.1093,19000000.0
2007-06-20 21:15:00,1.10842,1.10894,1.10842,1.10886,19000000.0
2007-06-20 21:17:00,1.10869,1.10894,1.10833,1.1087,19200000.0
2007-06-20 21:18:00,1.1096,1.1096,1.1096,1.1096,12000000.0
2007-06-20 21:19:00,1.10897,1.10901,1.10896,1.10898,12000000.0
2007-06-20 21:20:00,1.10909,1.10953,1.10906,1.1092,11200000.0
2007-06-20 21:21:00,1.10932,1.10975,1.10894,1.10975,21800000.0
2007-06-20 21:22:00,1.10903,1.1093,1.10888,1.10926,7800000.0
2007-06-20 21:23:00,1.1094,1.11,1.1094,1.1098,19800000.0
2007-06-20 21:24:00,1.10963,1.10982,1.10959,1.10982,19800000.0
2007-06-20 21:25:00,1.10924,1.10938,1.10915,1.10928,19400000.0
2007-06-20 21:26:00,1.10956,1.10968,1.10956,1.10968,2000000.0
2007-06-20 21:27:00,1.10985,1.11028,1.10944,1.10982,14000000.0
2007-06-20 21:28:00,1.11005,1.11015,1.10966,1.10996,10800000.0
2007-06-20 21:29:00,1.10996,1.10996,1.10956,1.10956,6200000.0
2007-06-20 21:30:00,1.10964,1.11014,1.10933,1.10978,21600000.0
2007-06-20 21:31:00,1.10981,1.11039,1.10965,1.11039,12800000.0
2007-06-20 21:32:00,1.10984,1.11039,1.10984,1.10998,6800000.0
2007-06-20 21:33:00,1.10991,1.11055,1.10991,1.11041,25400000.0
2007-06-20 21:34:00,1.11004,1.11035,1.11004,1.11035,2600000.0
2007-06-20 21:35:00,1.11006,1.11045,1.10999,1.11045,15800000.0
2007-06-20 21:36:00,1.11021,1.11037,1.1102,1.11036,15600000.0
2007-06-20 21:37:00,1.11012,1.11019,1.11004,1.11004,11400000.0
2007-06-20 21:38:00,1.11054,1.11101,1.11015,1.11042,13400000.0
2007-06-20 21:39:00,1.11015,1.1104,1.11015,1.1104,5800000.0
2007-06-20 21:40:00,1.11052,1.11089,1.11031,1.11068,11600000.0
2007-06-20 21:41:00,1.11075,1.11075,1.11055,1.11055,7600000.0
2007-06-20 21:42:00,1.11062,1.11102,1.11062,1.11076,13000000.0
2007-06-20 21:43:00,1.1106,1.11066,1.11036,1.1106,16800000.0
2007-06-20 21:44:00,1.11021,1.11052,1.11021,1.11046,21000000.0
2007-06-20 21:45:00,1.11059,1.11064,1.11016,1.11039,13200000.0
2007-06-20 21:46:00,1.1107,1.1108,1.1107,1.1108,3200000.0
2007-06-20 21:47:00,1.11039,1.11039,1.11029,1.11029,3200000.0
2007-06-20 21:48:00,1.10984,1.11,1.10974,1.10992,20400000.0
2007-06-20 21:49:00,1.10975,1.11019,1.10971,1.10997,12400000.0
2007-06-20 21:50:00,1.10995,1.1105,1.10995,1.11006,13200000.0
2007-06-20 21:51:00,1.10979,1.10991,1.10973,1.10988,17000000.0
2007-06-20 21:52:00,1.10987,1.1101,1.1095,1.10959,15600000.0
2007-06-20 21:53:00,1.10999,1.1103,1.10999,1.11023,5000000.0
2007-06-20 21:54:00,1.11047,1.11079,1.11017,1.11043,28000000.0
2007-06-20 21:55:00,1.11046,1.1105,1.11014,1.1105,22400000.0
2007-06-20 21:56:00,1.11024,1.11024,1.11007,1.1102,9400000.0
2007-06-20 21:57:00,1.11012,1.11016,1.10986,1.10997,14400000.0
2007-06-20 21:58:00,1.10983,1.11031,1.10982,1.11006,14800000.0
2007-06-20 21:59:00,1.11028,1.11028,1.11011,1.11013,10000000.0
2007-06-20 22:00:00,1.11012,1.11012,1.1099,1.11007,5200000.0
2007-06-20 22:01:00,1.10977,1.11034,1.10968,1.10968,21000000.0
2007-06-20 22:02:00,1.11016,1.11063,1.11016,1.11063,15400000.0
2007-06-20 22:03:00,1.11003,1.11017,1.10976,1.10976,9000000.0
2007-06-20 22:04:00,1.11019,1.11033,1.10995,1.1101,26400000.0
2007-06-20 22:05:00,1.11005,1.11032,1.11002,1.11002,6000000.0
2007-06-20 22:06:00,1.10989,1.11024,1.10986,1.11024,8600000.0
2007-06-20 22:07:00,1.11028,1.11049,1.10965,1.11008,20800000.0
2007-06-20 22:08:00,1.11035,1.11079,1.11,1.11,18800000.0
2007-06-20 22:09:00,1.11,1.11,1.10948,1.10978,8600000.0
2007-06-20 22:10:00,1.10989,1.11044,1.10972,1.11039,27600000.0
2007-06-20 22:11:00,1.11011,1.11034,1.10987,1.11026,11000000.0
2007-06-20 22:12:00,1.11009,1.11009,1.11006,1.11006,3200000.0
2007-06-20 22:13:00,1.11005,1.11015,1.10977,1.11015,5200000.0
2007-06-20 22:14:00,1.11028,1.11054,1.11002,1.11021,20200000.0
2007-06-20 22:15:00,1.11013,1.11047,1.11013,1.11026,7400000.0
2007-06-20 22:16:00,1.11071,1.11071,1.11045,1.11045,12000000.0
2007-06-20 22:17:00,1.11055,1.11055,1.11029,1.11033,6400000.0
2007-06-20 22:18:00,1.10988,1.11013,1.10958,1.11003,18000000.0
2007-06-20 22:19:00,1.11007,1.11022,1.10986,1.11022,11800000.0
2007-06-20 22:20:00,1.10964,1.10981,1.10947,1.10966,19200000.0
2007-06-20 22:21:00,1.10976,1.11003,1.10976,1.10993,6800000.0
2007-06-20 22:22:00,1.10986,1.10995,1.10974,1.10974,4200000.0
2007-06-20 22:23:00,1.10992,1.11015,1.1097,1.11015,21800000.0
2007-06-20 22:24:00,1.11032,1.11032,1.10969,1.10969,11400000.0
2007-06-20 22:25:00,1.11007,1.11013,1.10991,1.10991,18000000.0
2007-06-20 22:26:00,1.10977,1.10989,1.10954,1.10979,23000000.0
2007-06-20 22:27:00,1.10998,1.10998,1.10923,1.10968,6800000.0
2007-06-20 22:28:00,1.1095,1.1095,1.10929,1.10939,12000000.0
2007-06-20 22:29:00,1.1091,1.10981,1.1091,1.10981,8400000.0
2007-06-20 22:30:00,1.11003,1.11032,1.10983,1.11028,28800000.0
2007-06-20 22:31:00,1.10998,1.10998,1.10955,1.10966,22400000.0
2007-06-20 22:32:00,1.10936,1.10984,1.10862,1.10891,26400000.0
2007-06-20 22:33:00,1.1094,1.10973,1.1094,1.10973,9000000.0
2007-06-20 22:34:00,1.10935,1.1095,1.1085,1.1095,7200000.0
2007-06-20 22:35:00,1.10981,1.10981,1.10964,1.10964,4000000.0
2007-06-20 22:36:00,1.11027,1.11027,1.10991,1.10991,9200000.0
2007-06-20 22:37:00,1.11044,1.11076,1.11018,1.11039,9800000.0
2007-06-20 22:38:00,1.10964,1.10995,1.10936,1.10995,7800000.0
2007-06-20 22:39:00,1.10983,1.11052,1.10983,1.11045,17600000.0
2007-06-20 22:40:00,1.11027,1.11064,1.11016,1.1103,13200000.0
2007-06-20 22:41:00,1.11035,1.11079,1.11035,1.11066,12800000.0
2007-06-20 22:42:00,1.11057,1.11057,1.11048,1.11048,2000000.0
2007-06-20 22:43:00,1.11048,1.11071,1.11015,1.11047,11000000.0
2007-06-20 22:44:00,1.11059,1.11063,1.11035,1.11054,12800000.0
2007-06-20 22:45:00,1.11034,1.11096,1.11029,1.11083,13800000.0
2007-06-20 22:46:00,1.11057,1.11091,1.11025,1.11025,6800000.0
2007-06-20 22:47:00,1.11039,1.11058,1.10991,1.10991,14800000.0
2007-06-20 22:48:00,1.11024,1.11049,1.1101,1.11014,12200000.0
2007-06-20 22:49:00,1.11059,1.11059,1.1102,1.1102,20800000.0
2007-06-20 22:50:00,1.1107,1.1107,1.1107,1.1107,19800000.0
2007-06-20 22:51:00,1.11011,1.11049,1.11011,1.11026,19800000.0
2007-06-20 22:52:00,1.11014,1.11037,1.10991,1.11037,15000000.0
2007-06-20 22:53:00,1.11033,1.11056,1.11022,1.1103,17800000.0
2007-06-20 22:54:00,1.11014,1.11014,1.10973,1.10999,9000000.0
2007-06-20 22:55:00,1.10977,1.11013,1.10946,1.10993,22400000.0
2007-06-20 22:56:00,1.10996,1.11008,1.10966,1.11008,14200000.0
2007-06-20 22:57:00,1.10953,1.1099,1.10952,1.10982,17400000.0
2007-06-20 22:58:00,1.10966,1.1101,1.10966,1.1101,9000000.0
2007-06-20 22:59:00,1.11,1.11011,1.10961,1.10961,11600000.0
2007-06-20 23:00:00,1.10942,1.11001,1.10942,1.10985,16800000.0
2007-06-20 23:01:00,1.10964,1.10964,1.10911,1.10956,17800000.0
2007-06-20 23:02:00,1.11004,1.11012,1.10966,1.11,16000000.0
2007-06-20 23:03:00,1.10841,1.10986,1.10802,1.10986,17800000.0
2007-06-20 23:04:00,1.1098,1.10997,1.10939,1.10951,14400000.0
2007-06-20 23:05:00,1.10977,1.10987,1.10969,1.10969,7600000.0
2007-06-20 23:06:00,1.10939,1.11009,1.10939,1.11009,18200000.0
2007-06-20 23:07:00,1.11001,1.11001,1.10961,1.10966,25800000.0
2007-06-20 23:08:00,1.10987,1.11041,1.10957,1.11021,13200000.0
2007-06-20 23:09:00,1.11029,1.11066,1.11,1.11046,9200000.0
2007-06-20 23:10:00,1.11015,1.11047,1.11012,1.11022,14400000.0
2007-06-20 23:11:00,1.11049,1.11051,1.10979,1.11051,10600000.0
2007-06-20 23:12:00,1.111,1.111,1.1109,1.1109,10000000.0
2007-06-20 23:13:00,1.11026,1.11038,1.11006,1.11028,10000000.0
2007-06-20 23:14:00,1.1102,1.11033,1.10981,1.11005,18800000.0
2007-06-20 23:15:00,1.11066,1.11066,1.11011,1.11011,10200000.0
2007-06-20 23:16:00,1.1104,1.11064,1.11028,1.11052,9400000.0
2007-06-20 23:17:00,1.11063,1.11085,1.11045,1.11073,14600000.0
2007-06-20 23:18:00,1.11111,1.11111,1.11065,1.11082,7400000.0
2007-06-20 23:19:00,1.11095,1.111,1.11071,1.111,4800000.0
2007-06-20 23:20:00,1.11089,1.11162,1.11076,1.111,12800000.0
2007-06-20 23:21:00,1.11088,1.11088,1.11069,1.11069,11200000.0
2007-06-20 23:22:00,1.11094,1.11094,1.11073,1.1108,4200000.0
2007-06-20 23:23:00,1.11085,1.11086,1.11077,1.11086,15000000.0
2007-06-20 23:24:00,1.1111,1.1113,1.1111,1.1111,10400000.0
2007-06-20 23:25:00,1.11061,1.11078,1.11045,1.11078,10400000.0
2007-06-20 23:26:00,1.11058,1.11062,1.11037,1.11053,9600000.0
2007-06-20 23:27:00,1.11045,1.11045,1.11002,1.11016,12000000.0
2007-06-20 23:28:00,1.10984,1.11027,1.10969,1.10991,16600000.0
2007-06-20 23:29:00,1.11019,1.11044,1.10986,1.10986,8400000.0
2007-06-20 23:30:00,1.11065,1.11065,1.11006,1.11018,26800000.0
2007-06-20 23:31:00,1.11058,1.11074,1.11017,1.11041,17200000.0
2007-06-20 23:33:00,1.11035,1.11045,1.11003,1.11003,13200000.0
2007-06-20 23:34:00,1.11013,1.11038,1.11013,1.11038,7800000.0
2007-06-20 23:35:00,1.1108,1.1109,1.1108,1.1109,12800000.0
2007-06-20 23:36:00,1.11042,1.11042,1.10998,1.10998,12800000.0
2007-06-20 23:37:00,1.10999,1.11033,1.10997,1.11017,7800000.0
2007-06-20 23:39:00,1.11023,1.11042,1.11022,1.11042,8800000.0
2007-06-20 23:40:00,1.11021,1.11033,1.1097,1.11033,9800000.0
2007-06-20 23:41:00,1.11061,1.11081,1.11043,1.11043,12800000.0
2007-06-20 23:42:00,1.11075,1.11075,1.1102,1.11021,15000000.0
2007-06-20 23:43:00,1.11039,1.11039,1.11003,1.11037,8800000.0
2007-06-20 23:44:00,1.10968,1.11005,1.10968,1.10994,9400000.0
2007-06-20 23:45:00,1.11016,1.11022,1.11015,1.11019,9000000.0
2007-06-20 23:46:00,1.1107,1.1108,1.1107,1.1108,3600000.0
2007-06-20 23:47:00,1.1107,1.1107,1.1107,1.1107,3600000.0
2007-06-20 23:48:00,1.11006,1.11006,1.10962,1.11003,3600000.0
2007-06-20 23:49:00,1.1103,1.1103,1.1101,1.1102,9200000.0
2007-06-20 23:50:00,1.10967,1.1099,1.10959,1.10959,9200000.0
2007-06-20 23:51:00,1.10952,1.10979,1.10952,1.10955,17800000.0
2007-06-20 23:52:00,1.1095,1.10981,1.10935,1.10981,14600000.0
2007-06-20 23:53:00,1.1098,1.1098,1.10928,1.10972,11600000.0
2007-06-20 23:54:00,1.10952,1.1101,1.10952,1.10953,6200000.0
2007-06-20 23:55:00,1.10968,1.10983,1.1094,1.10974,12800000.0
2007-06-20 23:56:00,1.10957,1.10994,1.10947,1.10992,19200000.0
2007-06-20 23:57:00,1.1098,1.11009,1.10949,1.10955,11400000.0
2007-06-20 23:58:00,1.10966,1.10998,1.10962,1.10995,10000000.0
2007-06-20 23:59:00,1.1096,1.10974,1.10951,1.10952,7800000.0
2007-06-21 00:00:00,1.10982,1.11,1.10982,1.10991,11200000.0
2007-06-21 00:01:00,1.1099,1.10995,1.10951,1.10951,18800000.0
2007-06-21 00:02:00,1.11005,1.11005,1.1098,1.1098,7400000.0
2007-06-21 00:03:00,1.11009,1.11022,1.10966,1.10966,27600000.0
2007-06-21 00:04:00,1.10973,1.1099,1.10968,1.10983,12800000.0
2007-06-21 00:05:00,1.10971,1.10997,1.10963,1.10987,8800000.0
2007-06-21 00:06:00,1.11007,1.11048,1.10995,1.11048,17600000.0
2007-06-21 00:07:00,1.11053,1.11058,1.11023,1.11058,7800000.0
2007-06-21 00:08:00,1.11014,1.11014,1.10947,1.10969,13000000.0
2007-06-21 00:09:00,1.11,1.11036,1.11,1.11022,5800000.0
2007-06-21 00:10:00,1.11018,1.11054,1.11009,1.1104,25200000.0
2007-06-21 00:11:00,1.11099,1.11111,1.11042,1.11055,20800000.0
2007-06-21 00:12:00,1.11022,1.11054,1.11008,1.11018,8000000.0
2007-06-21 00:13:00,1.11042,1.11063,1.11042,1.11063,6800000.0
2007-06-21 00:14:00,1.11043,1.11093,1.11043,1.11093,8400000.0
2007-06-21 00:15:00,1.11001,1.11061,1.11001,1.11041,11200000.0
2007-06-21 00:16:00,1.1104,1.11043,1.11013,1.11033,17000000.0
2007-06-21 00:17:00,1.1109,1.1109,1.1108,1.1109,17400000.0
2007-06-21 00:18:00,1.11046,1.11068,1.11026,1.11045,17400000.0
2007-06-21 00:19:00,1.11041,1.11055,1.11006,1.11046,11200000.0
2007-06-21 00:20:00,1.11036,1.11085,1.11036,1.11065,17200000.0
2007-06-21 00:21:00,1.11034,1.11034,1.11019,1.11022,22800000.0
2007-06-21 00:22:00,1.11009,1.11025,1.10988,1.11012,9600000.0
2007-06-21 00:23:00,1.11004,1.11013,1.10996,1.11002,9800000.0
2007-06-21 00:24:00,1.10989,1.11016,1.10972,1.10983,12400000.0
2007-06-21 00:25:00,1.10979,1.1101,1.10979,1.1099,11200000.0
2007-06-21 00:26:00,1.11028,1.11028,1.10963,1.10988,9600000.0
2007-06-21 00:27:00,1.10976,1.10985,1.10932,1.10985,17600000.0
2007-06-21 00:28:00,1.10966,1.11038,1.10966,1.10987,16600000.0
2007-06-21 00:29:00,1.10988,1.11026,1.1098,1.11021,10600000.0
2007-06-21 00:30:00,1.1106,1.1106,1.1106,1.1106,2600000.0
2007-06-21 00:31:00,1.11003,1.11003,1.10989,1.10989,2600000.0
2007-06-21 00:32:00,1.1105,1.1109,1.1105,1.1107,34400000.0
2007-06-21 00:33:00,1.11032,1.1104,1.11023,1.1104,34400000.0
2007-06-21 00:34:00,1.11044,1.11068,1.11038,1.11068,17800000.0
2007-06-21 00:35:00,1.1112,1.1112,1.111,1.1111,17400000.0
2007-06-21 00:36:00,1.111,1.111,1.111,1.111,17400000.0
2007-06-21 00:37:00,1.11068,1.11093,1.11009,1.11093,17400000.0
2007-06-21 00:38:00,1.11056,1.11077,1.11056,1.11065,15600000.0
2007-06-21 00:39:00,1.11092,1.11095,1.11024,1.11037,9400000.0
2007-06-21 00:40:00,1.11054,1.11122,1.11054,1.11082,18200000.0
2007-06-21 00:41:00,1.11072,1.1109,1.11064,1.11084,11200000.0
2007-06-21 00:42:00,1.11058,1.11089,1.11056,1.11056,15800000.0
2007-06-21 00:43:00,1.11046,1.1108,1.11024,1.11024,12000000.0
2007-06-21 00:44:00,1.11051,1.11051,1.1104,1.1104,9600000.0
2007-06-21 00:45:00,1.11002,1.11034,1.11002,1.11034,27200000.0
2007-06-21 00:46:00,1.11015,1.11039,1.11001,1.11017,17600000.0
2007-06-21 00:47:00,1.11034,1.11051,1.11005,1.11006,20800000.0
2007-06-21 00:48:00,1.11046,1.11046,1.11008,1.1102,22800000.0
2007-06-21 00:49:00,1.10991,1.10997,1.1097,1.10986,24200000.0
2007-06-21 00:50:00,1.10993,1.11018,1.10967,1.11018,18600000.0
2007-06-21 00:51:00,1.11059,1.11076,1.11003,1.11053,32200000.0
2007-06-21 00:52:00,1.11025,1.11062,1.11013,1.11054,25800000.0
2007-06-21 00:53:00,1.11019,1.11056,1.11002,1.11044,18200000.0
2007-06-21 00:55:00,1.11041,1.11084,1.11018,1.11056,11200000.0
2007-06-21 00:56:00,1.111,1.111,1.111,1.111,15400000.0
2007-06-21 00:57:00,1.11076,1.11078,1.11034,1.11034,15400000.0
2007-06-21 00:58:00,1.11056,1.11127,1.11043,1.1109,16400000.0
2007-06-21 00:59:00,1.1108,1.1116,1.11075,1.11075,7800000.0
2007-06-21 01:00:00,1.11095,1.11148,1.11095,1.11112,16400000.0
2007-06-21 01:01:00,1.11074,1.11098,1.11074,1.11081,17400000.0
2007-06-21 01:02:00,1.11079,1.11129,1.11071,1.11099,41000000.0
2007-06-21 01:03:00,1.111,1.11151,1.11071,1.11071,13200000.0
2007-06-21 01:04:00,1.11089,1.11121,1.11072,1.11096,14600000.0
2007-06-21 01:05:00,1.11091,1.11119,1.11081,1.11081,15200000.0
2007-06-21 01:06:00,1.11062,1.11113,1.11053,1.11053,11600000.0
2007-06-21 01:07:00,1.11078,1.11121,1.11078,1.1112,20000000.0
2007-06-21 01:08:00,1.11062,1.11073,1.11049,1.11049,8200000.0
2007-06-21 01:09:00,1.11087,1.11087,1.11033,1.11066,8400000.0
2007-06-21 01:10:00,1.11048,1.11063,1.10999,1.11032,30800000.0
2007-06-21 01:11:00,1.11034,1.1108,1.11013,1.1108,20000000.0
2007-06-21 01:12:00,1.10985,1.11066,1.10985,1.11031,13600000.0
2007-06-21 01:13:00,1.1112,1.1112,1.1112,1.1112,20200000.0
2007-06-21 01:14:00,1.11029,1.11041,1.10992,1.11027,20200000.0
2007-06-21 01:15:00,1.11024,1.11057,1.11012,1.11031,19800000.0
2007-06-21 01:16:00,1.11004,1.11046,1.10971,1.11007,18800000.0
2007-06-21 01:17:00,1.1106,1.1106,1.1106,1.1106,15000000.0
2007-06-21 01:18:00,1.11019,1.11019,1.10952,1.1097,15000000.0
2007-06-21 01:19:00,1.1095,1.11017,1.1095,1.10967,19000000.0
2007-06-21 01:20:00,1.10966,1.11004,1.1092,1.1092,13600000.0
2007-06-21 01:21:00,1.1093,1.1098,1.10902,1.10945,18400000.0
2007-06-21 01:22:00,1.1089,1.1093,1.10875,1.10912,26000000.0
2007-06-21 01:23:00,1.10923,1.10924,1.10904,1.10904,8200000.0
2007-06-21 01:24:00,1.10936,1.10936,1.10886,1.10898,7800000.0
2007-06-21 01:25:00,1.10889,1.10943,1.10882,1.10943,17400000.0
2007-06-21 01:26:00,1.10932,1.10932,1.10878,1.10909,12800000.0
2007-06-21 01:27:00,1.10909,1.10959,1.10909,1.10921,6800000.0
2007-06-21 01:28:00,1.10926,1.10948,1.10919,1.10919,18000000.0
2007-06-21 01:29:00,1.10926,1.10973,1.10911,1.10951,15600000.0
2007-06-21 01:30:00,1.10926,1.11008,1.10925,1.11008,14000000.0
2007-06-21 01:31:00,1.11006,1.11011,1.10979,1.10979,17000000.0
2007-06-21 01:32:00,1.10998,1.10998,1.10941,1.10947,17400000.0
2007-06-21 01:33:00,1.10932,1.10987,1.10932,1.10955,10400000.0
2007-06-21 01:34:00,1.10995,1.10996,1.10968,1.1097,16000000.0
2007-06-21 01:35:00,1.1103,1.1103,1.1103,1.1103,13200000.0
2007-06-21 01:36:00,1.10987,1.11028,1.10969,1.10989,13200000.0
2007-06-21 01:37:00,1.10976,1.10976,1.10939,1.10969,19800000.0
2007-06-21 01:38:00,1.11,1.1101,1.11,1.1101,5800000.0
2007-06-21 01:39:00,1.10956,1.10977,1.10938,1.10977,5800000.0
2007-06-21 01:40:00,1.10927,1.10963,1.10924,1.1093,10000000.0
2007-06-21 01:41:00,1.10934,1.10993,1.10934,1.10988,15200000.0
2007-06-21 01:42:00,1.10994,1.10994,1.10955,1.10962,11800000.0
2007-06-21 01:43:00,1.1104,1.1104,1.1101,1.1103,12400000.0
2007-06-21 01:44:00,1.11033,1.1104,1.10981,1.10981,12400000.0
2007-06-21 01:45:00,1.11002,1.11018,1.10987,1.11018,18400000.0
2007-06-21 01:46:00,1.11006,1.11042,1.11006,1.11016,14600000.0
2007-06-21 01:47:00,1.11017,1.11037,1.10996,1.11037,11000000.0
2007-06-21 01:48:00,1.1106,1.1107,1.1105,1.1105,7400000.0
2007-06-21 01:49:00,1.10999,1.11021,1.10977,1.11002,7400000.0
2007-06-21 01:50:00,1.10977,1.10999,1.10947,1.10981,10000000.0
2007-06-21 01:51:00,1.1097,1.11005,1.10961,1.10961,9400000.0
2007-06-21 01:52:00,1.10982,1.1101,1.10972,1.10981,14800000.0
2007-06-21 01:53:00,1.10995,1.11019,1.10982,1.11019,18600000.0
2007-06-21 01:55:00,1.10985,1.11046,1.10966,1.11004,10800000.0
2007-06-21 01:56:00,1.10975,1.11016,1.10969,1.11016,16800000.0
2007-06-21 01:57:00,1.10954,1.10997,1.10954,1.10964,30600000.0
2007-06-21 01:58:00,1.10959,1.10993,1.10958,1.10967,15600000.0
2007-06-21 01:59:00,1.10946,1.10991,1.10946,1.1098,9400000.0
2007-06-21 02:00:00,1.10955,1.10982,1.10926,1.10982,21200000.0
2007-06-21 02:01:00,1.11,1.1102,1.11,1.11,19400000.0
2007-06-21 02:02:00,1.10954,1.10991,1.10936,1.10991,19400000.0
2007-06-21 02:03:00,1.10954,1.10968,1.1095,1.10958,11400000.0
2007-06-21 02:04:00,1.10962,1.10974,1.10942,1.10967,8400000.0
2007-06-21 02:05:00,1.10959,1.10959,1.10949,1.10951,12400000.0
2007-06-21 02:06:00,1.11,1.11,1.11,1.11,19200000.0
2007-06-21 02:07:00,1.1098,1.11,1.1098,1.11,19200000.0
2007-06-21 02:08:00,1.10933,1.10957,1.10906,1.10906,19200000.0
2007-06-21 02:09:00,1.1091,1.10926,1.10909,1.1092,19400000.0
2007-06-21 02:10:00,1.10961,1.10964,1.10953,1.10964,11200000.0
2007-06-21 02:11:00,1.10957,1.10984,1.10943,1.10944,12400000.0
2007-06-21 02:12:00,1.10969,1.10969,1.10946,1.10968,8200000.0
2007-06-21 02:13:00,1.10969,1.11024,1.10954,1.10996,9400000.0
2007-06-21 02:14:00,1.10935,1.10958,1.10921,1.10942,12600000.0
2007-06-21 02:15:00,1.10913,1.10934,1.10913,1.1093,15800000.0
2007-06-21 02:16:00,1.1098,1.1098,1.1097,1.1098,21600000.0
2007-06-21 02:17:00,1.1097,1.11017,1.10924,1.10924,21600000.0
2007-06-21 02:18:00,1.10947,1.10947,1.10891,1.10897,20800000.0
2007-06-21 02:19:00,1.10911,1.10957,1.10911,1.10925,22400000.0
2007-06-21 02:20:00,1.10928,1.10966,1.10928,1.10941,12000000.0
2007-06-21 02:21:00,1.10948,1.10975,1.10915,1.10919,34000000.0
2007-06-21 02:22:00,1.10942,1.10962,1.1091,1.10931,7600000.0
2007-06-21 02:23:00,1.10928,1.10967,1.10917,1.10922,8400000.0
2007-06-21 02:24:00,1.10932,1.10948,1.10922,1.10927,15800000.0
2007-06-21 02:25:00,1.10926,1.10962,1.10926,1.10943,3600000.0
2007-06-21 02:26:00,1.1091,1.10947,1.10882,1.10898,21400000.0
2007-06-21 02:27:00,1.10917,1.10927,1.10888,1.10903,21800000.0
2007-06-21 02:28:00,1.1097,1.1098,1.1096,1.1097,17000000.0
2007-06-21 02:29:00,1.10918,1.1095,1.10903,1.10904,17000000.0
2007-06-21 02:30:00,1.10902,1.10965,1.10902,1.10921,12600000.0
2007-06-21 02:31:00,1.10925,1.10971,1.10922,1.10924,20400000.0
2007-06-21 02:32:00,1.1098,1.1101,1.1098,1.1101,14600000.0
2007-06-21 02:33:00,1.10936,1.1095,1.10922,1.10922,14600000.0
2007-06-21 02:34:00,1.10871,1.10968,1.10871,1.10935,8400000.0
2007-06-21 02:35:00,1.10932,1.10932,1.1092,1.1092,3200000.0
2007-06-21 02:36:00,1.10937,1.10937,1.10902,1.10904,17800000.0
2007-06-21 02:37:00,1.10865,1.10875,1.10847,1.10869,11400000.0
2007-06-21 02:38:00,1.10898,1.10938,1.10875,1.10909,34000000.0
2007-06-21 02:39:00,1.109,1.109,1.10873,1.10873,7800000.0
2007-06-21 02:40:00,1.10852,1.1086,1.1082,1.10853,15200000.0
2007-06-21 02:41:00,1.10846,1.10875,1.10823,1.10823,11400000.0
2007-06-21 02:42:00,1.10867,1.10874,1.10834,1.10874,14400000.0
2007-06-21 02:43:00,1.10819,1.10836,1.10794,1.10794,9800000.0
2007-06-21 02:44:00,1.10825,1.10825,1.10768,1.10802,9400000.0
2007-06-21 02:45:00,1.10815,1.10815,1.10763,1.10773,25400000.0
2007-06-21 02:46:00,1.10778,1.10827,1.10778,1.10793,18200000.0
2007-06-21 02:47:00,1.10771,1.10804,1.10771,1.10804,27400000.0
2007-06-21 02:48:00,1.10799,1.10799,1.1075,1.10782,19400000.0
2007-06-21 02:49:00,1.10784,1.10813,1.10784,1.10813,12000000.0
2007-06-21 02:50:00,1.10806,1.1083,1.10792,1.10804,24600000.0
2007-06-21 02:51:00,1.10786,1.10823,1.10772,1.10805,27000000.0
2007-06-21 02:52:00,1.10833,1.10833,1.10742,1.10767,8800000.0
2007-06-21 02:53:00,1.10777,1.10842,1.10777,1.10842,20600000.0
2007-06-21 02:54:00,1.10806,1.10806,1.10771,1.10782,14400000.0
2007-06-21 02:55:00,1.10771,1.10795,1.10771,1.1079,7800000.0
2007-06-21 02:56:00,1.10753,1.10793,1.10746,1.10756,23400000.0
2007-06-21 02:57:00,1.10765,1.10804,1.10757,1.1076,6800000.0
2007-06-21 02:58:00,1.10793,1.10793,1.10759,1.10773,8200000.0
2007-06-21 02:59:00,1.10784,1.10807,1.10757,1.10782,18400000.0
2007-06-21 03:00:00,1.10783,1.10783,1.10752,1.10752,9000000.0
2007-06-21 03:01:00,1.10713,1.10773,1.10713,1.10773,17000000.0
2007-06-21 03:02:00,1.10805,1.10821,1.10731,1.10731,11400000.0
2007-06-21 03:03:00,1.1085,1.1085,1.1084,1.1084,8400000.0
2007-06-21 03:04:00,1.10798,1.10802,1.10753,1.10802,8400000.0
2007-06-21 03:05:00,1.10803,1.10808,1.10803,1.10808,4000000.0
2007-06-21 03:06:00,1.1083,1.1083,1.10757,1.10797,10200000.0
2007-06-21 03:07:00,1.10814,1.10817,1.10793,1.10808,20000000.0
2007-06-21 03:08:00,1.1085,1.1085,1.1085,1.1085,21400000.0
2007-06-21 03:09:00,1.10786,1.10826,1.10747,1.10747,21400000.0
2007-06-21 03:11:00,1.10762,1.10816,1.10749,1.10769,10800000.0
2007-06-21 03:12:00,1.1081,1.1082,1.1081,1.1082,20200000.0
2007-06-21 03:13:00,1.10791,1.10799,1.10757,1.10778,20200000.0
2007-06-21 03:14:00,1.10748,1.10792,1.10716,1.10738,18200000.0
2007-06-21 03:15:00,1.10726,1.10781,1.10726,1.10772,22200000.0
2007-06-21 03:16:00,1.10756,1.10785,1.10725,1.10766,24400000.0
2007-06-21 03:17:00,1.10737,1.1078,1.10719,1.10719,13200000.0
2007-06-21 03:18:00,1.10709,1.10736,1.10709,1.10718,17800000.0
2007-06-21 03:19:00,1.10729,1.10771,1.10713,1.10726,10800000.0
2007-06-21 03:20:00,1.10733,1.10784,1.10728,1.10765,12000000.0
2007-06-21 03:21:00,1.10748,1.10779,1.10729,1.10779,9600000.0
2007-06-21 03:22:00,1.10753,1.10765,1.10725,1.10765,11200000.0
2007-06-21 03:23:00,1.10781,1.1084,1.10773,1.10773,27600000.0
2007-06-21 03:24:00,1.10794,1.10795,1.10753,1.1079,14800000.0
2007-06-21 03:25:00,1.1085,1.1085,1.1083,1.1084,6000000.0
2007-06-21 03:26:00,1.10806,1.10806,1.10757,1.10791,6000000.0
2007-06-21 03:28:00,1.10764,1.10767,1.10754,1.10767,4800000.0
2007-06-21 03:29:00,1.10755,1.10774,1.10708,1.10739,24200000.0
2007-06-21 03:30:00,1.10751,1.10758,1.10724,1.10731,16000000.0
2007-06-21 03:31:00,1.10729,1.10755,1.10729,1.10742,15400000.0
2007-06-21 03:32:00,1.10779,1.10805,1.10753,1.10753,4800000.0
2007-06-21 03:33:00,1.108,1.108,1.1079,1.108,8000000.0
2007-06-21 03:34:00,1.1079,1.1079,1.1079,1.1079,8000000.0
2007-06-21 03:35:00,1.10735,1.10743,1.10724,1.10724,8000000.0
2007-06-21 03:36:00,1.10746,1.10753,1.10722,1.10753,14800000.0
2007-06-21 03:37:00,1.10737,1.10786,1.10737,1.10756,10800000.0
2007-06-21 03:39:00,1.10802,1.10802,1.10763,1.10763,2000000.0
2007-06-21 03:40:00,1.10784,1.10792,1.10763,1.10763,28000000.0
2007-06-21 03:41:00,1.10736,1.10779,1.10734,1.10779,13200000.0
2007-06-21 03:42:00,1.10745,1.10745,1.10735,1.10735,6200000.0
2007-06-21 03:43:00,1.1076,1.1076,1.10742,1.10742,14600000.0
2007-06-21 03:44:00,1.10734,1.10782,1.10707,1.1073,26400000.0
2007-06-21 03:45:00,1.10752,1.10757,1.10715,1.10745,13800000.0
2007-06-21 03:46:00,1.1075,1.1075,1.10726,1.10734,10000000.0
2007-06-21 03:47:00,1.10741,1.1075,1.10716,1.10736,12200000.0
2007-06-21 03:48:00,1.10761,1.10761,1.10734,1.10739,14400000.0
2007-06-21 03:49:00,1.1072,1.10747,1.1072,1.10729,8400000.0
2007-06-21 03:50:00,1.10723,1.10741,1.10723,1.1074,8800000.0
2007-06-21 03:51:00,1.10716,1.10738,1.10708,1.10738,23200000.0
2007-06-21 03:52:00,1.1077,1.1078,1.1077,1.1077,17600000.0
2007-06-21 03:53:00,1.1078,1.1078,1.1077,1.1078,17600000.0
2007-06-21 03:54:00,1.10719,1.10747,1.10707,1.10712,17600000.0
2007-06-21 03:56:00,1.10697,1.10724,1.10672,1.10699,24400000.0
2007-06-21 03:57:00,1.10673,1.10704,1.10673,1.1068,19400000.0
2007-06-21 03:58:00,1.10678,1.10726,1.10678,1.10719,10600000.0
2007-06-21 03:59:00,1.10728,1.10735,1.10685,1.10707,15000000.0
2007-06-21 04:00:00,1.1071,1.1073,1.10703,1.10726,14200000.0
2007-06-21 04:01:00,1.10692,1.10752,1.10692,1.10752,19200000.0
2007-06-21 04:02:00,1.10746,1.10752,1.10718,1.1074,9600000.0
2007-06-21 04:03:00,1.10731,1.10751,1.10696,1.10751,10800000.0
2007-06-21 04:04:00,1.10734,1.10756,1.10734,1.1074,18800000.0
2007-06-21 04:05:00,1.1077,1.1078,1.1077,1.1078,32000000.0
2007-06-21 04:06:00,1.10694,1.10717,1.10658,1.10674,32000000.0
2007-06-21 04:07:00,1.10705,1.10705,1.10639,1.10692,26200000.0
2007-06-21 04:08:00,1.10647,1.10647,1.1062,1.1062,3200000.0
2007-06-21 04:09:00,1.1065,1.10672,1.1065,1.10657,13600000.0
2007-06-21 04:10:00,1.10628,1.10665,1.10621,1.10665,12000000.0
2007-06-21 04:11:00,1.10634,1.10665,1.1062,1.10628,11400000.0
2007-06-21 04:12:00,1.1066,1.1067,1.1065,1.1066,12400000.0
2007-06-21 04:13:00,1.10632,1.10664,1.10632,1.10664,12400000.0
2007-06-21 04:14:00,1.10665,1.10679,1.10641,1.10679,11400000.0
2007-06-21 04:15:00,1.10658,1.10681,1.10653,1.10653,6200000.0
2007-06-21 04:16:00,1.10655,1.10682,1.10651,1.10663,6800000.0
2007-06-21 04:17:00,1.10662,1.10665,1.10628,1.1066,8400000.0
2007-06-21 04:18:00,1.10642,1.10662,1.10606,1.10633,16800000.0
2007-06-21 04:19:00,1.10646,1.1066,1.10633,1.10638,17200000.0
2007-06-21 04:20:00,1.10624,1.10635,1.10591,1.10606,21800000.0
2007-06-21 04:21:00,1.10615,1.10657,1.10603,1.10614,10000000.0
2007-06-21 04:22:00,1.10614,1.10614,1.10569,1.10591,19600000.0
2007-06-21 04:23:00,1.10625,1.10625,1.10594,1.10617,16600000.0
2007-06-21 04:24:00,1.10617,1.10617,1.10614,1.10614,2600000.0
2007-06-21 04:25:00,1.10606,1.10635,1.10585,1.10595,14800000.0
2007-06-21 04:26:00,1.10591,1.10642,1.10591,1.1063,8400000.0
2007-06-21 04:27:00,1.10622,1.10678,1.10622,1.10678,20400000.0
2007-06-21 04:28:00,1.10698,1.10706,1.10645,1.10645,14000000.0
2007-06-21 04:29:00,1.10668,1.10682,1.10659,1.10661,16200000.0
2007-06-21 04:30:00,1.10647,1.10678,1.10632,1.10632,13200000.0
2007-06-21 04:31:00,1.1071,1.1072,1.1071,1.1072,14400000.0
2007-06-21 04:32:00,1.10698,1.10718,1.10685,1.10718,14400000.0
2007-06-21 04:33:00,1.10727,1.10744,1.10712,1.10729,12200000.0
2007-06-21 04:34:00,1.10684,1.10703,1.10684,1.10691,13400000.0
2007-06-21 04:35:00,1.1065,1.10667,1.10628,1.10667,8200000.0
2007-06-21 04:36:00,1.107,1.1071,1.107,1.1071,9800000.0
2007-06-21 04:37:00,1.10658,1.10682,1.10658,1.10662,9800000.0
2007-06-21 04:38:00,1.1074,1.1074,1.1072,1.1072,12200000.0
2007-06-21 04:39:00,1.10701,1.10701,1.10681,1.10694,12200000.0
2007-06-21 04:40:00,1.1072,1.1072,1.1072,1.1072,8200000.0
2007-06-21 04:41:00,1.10678,1.10682,1.10657,1.10657,8200000.0
2007-06-21 04:42:00,1.10619,1.10628,1.10604,1.10604,17800000.0
2007-06-21 04:43:00,1.10658,1.10716,1.10626,1.10716,9200000.0
2007-06-21 04:44:00,1.107,1.107,1.1069,1.1069,9000000.0
2007-06-21 04:45:00,1.10612,1.10685,1.10612,1.10641,9000000.0
2007-06-21 04:46:00,1.10678,1.10695,1.10672,1.10695,8800000.0
2007-06-21 04:47:00,1.10673,1.10673,1.10627,1.10643,13200000.0
2007-06-21 04:48:00,1.10648,1.10648,1.10633,1.10633,9600000.0
2007-06-21 04:49:00,1.10636,1.10678,1.10622,1.10665,18600000.0
2007-06-21 04:50:00,1.1067,1.10688,1.10653,1.10688,9200000.0
2007-06-21 04:51:00,1.10666,1.10691,1.10664,1.10691,10000000.0
2007-06-21 04:52:00,1.10693,1.10725,1.10688,1.10707,13000000.0
2007-06-21 04:53:00,1.10692,1.10692,1.10637,1.10667,10000000.0
2007-06-21 04:54:00,1.1071,1.1071,1.10655,1.1067,21200000.0
2007-06-21 04:55:00,1.1072,1.1072,1.107,1.107,7000000.0
2007-06-21 04:56:00,1.1066,1.1066,1.10617,1.10617,7000000.0
2007-06-21 04:57:00,1.10599,1.10638,1.10599,1.10623,13000000.0
2007-06-21 04:58:00,1.10578,1.10615,1.10562,1.10588,27400000.0
2007-06-21 04:59:00,1.10609,1.10612,1.10549,1.10579,9000000.0
2007-06-21 05:00:00,1.10629,1.10653,1.10629,1.10642,14800000.0
2007-06-21 05:01:00,1.1068,1.1069,1.1067,1.1067,14600000.0
2007-06-21 05:02:00,1.10641,1.10641,1.10605,1.10624,14600000.0
2007-06-21 05:03:00,1.1067,1.1067,1.1067,1.1067,13400000.0
2007-06-21 05:04:00,1.10649,1.10649,1.10609,1.10645,13400000.0
2007-06-21 05:05:00,1.10642,1.10669,1.10634,1.10669,16800000.0
2007-06-21 05:06:00,1.10637,1.10666,1.10625,1.10641,11800000.0
2007-06-21 05:07:00,1.10656,1.10656,1.10646,1.10646,2000000.0
2007-06-21 05:08:00,1.10686,1.10686,1.1058,1.10648,9000000.0
2007-06-21 05:09:00,1.10615,1.10623,1.10598,1.10598,8200000.0
2007-06-21 05:10:00,1.10659,1.10659,1.10607,1.10607,14800000.0
2007-06-21 05:11:00,1.10626,1.1067,1.10626,1.10664,10600000.0
2007-06-21 05:12:00,1.10641,1.10682,1.10641,1.10682,16000000.0
2007-06-21 05:13:00,1.10619,1.10634,1.10618,1.10626,9800000.0
2007-06-21 05:14:00,1.10619,1.10635,1.10606,1.10635,10600000.0
2007-06-21 05:15:00,1.10602,1.10642,1.10583,1.10602,17200000.0
2007-06-21 05:16:00,1.1066,1.1066,1.1065,1.1065,4000000.0
2007-06-21 05:19:00,1.10592,1.10637,1.10592,1.10637,4000000.0
2007-06-21 05:20:00,1.1065,1.1065,1.1065,1.1065,18600000.0
2007-06-21 05:21:00,1.10611,1.10637,1.10607,1.10616,18600000.0
2007-06-21 05:22:00,1.10635,1.10637,1.10635,1.10637,5400000.0
2007-06-21 05:24:00,1.10637,1.10668,1.1061,1.10616,6400000.0
2007-06-21 05:25:00,1.10607,1.10607,1.1057,1.10576,3600000.0
2007-06-21 05:26:00,1.10584,1.10584,1.10554,1.10554,3200000.0
2007-06-21 05:27:00,1.10519,1.10551,1.10519,1.1054,15000000.0
2007-06-21 05:28:00,1.10537,1.10619,1.10537,1.10619,4200000.0
2007-06-21 05:29:00,1.10598,1.10616,1.10598,1.10616,2600000.0
2007-06-21 05:30:00,1.1062,1.10633,1.10608,1.10633,21000000.0
2007-06-21 05:31:00,1.10638,1.10638,1.10595,1.10629,8400000.0
2007-06-21 05:32:00,1.10652,1.10652,1.10612,1.10612,8200000.0
2007-06-21 05:33:00,1.10622,1.10622,1.1061,1.1061,3600000.0
2007-06-21 05:34:00,1.10605,1.10606,1.10593,1.10606,10200000.0
2007-06-21 05:35:00,1.10607,1.10623,1.1057,1.10617,10800000.0
2007-06-21 05:36:00,1.10612,1.10624,1.10612,1.10622,6800000.0
2007-06-21 05:37:00,1.10604,1.10604,1.10564,1.10564,7600000.0
2007-06-21 05:38:00,1.10592,1.10594,1.10558,1.10566,9800000.0
2007-06-21 05:39:00,1.10569,1.10577,1.10553,1.10566,6800000.0
2007-06-21 05:40:00,1.10566,1.10618,1.10547,1.10551,13200000.0
2007-06-21 05:41:00,1.10518,1.10518,1.10491,1.10491,4800000.0
2007-06-21 05:42:00,1.10547,1.10559,1.1052,1.1054,29600000.0
2007-06-21 05:43:00,1.10537,1.10605,1.10537,1.10565,34800000.0
2007-06-21 05:44:00,1.10588,1.10631,1.10586,1.10631,10000000.0
2007-06-21 05:45:00,1.10645,1.1065,1.10615,1.10637,21200000.0
2007-06-21 05:46:00,1.10625,1.10663,1.10595,1.10595,14200000.0
2007-06-21 05:47:00,1.106,1.10605,1.10577,1.10579,22400000.0
2007-06-21 05:48:00,1.1063,1.1063,1.106,1.1062,6200000.0
2007-06-21 05:49:00,1.10546,1.10589,1.10546,1.10589,6200000.0
2007-06-21 05:50:00,1.10578,1.10604,1.10578,1.10599,9400000.0
2007-06-21 05:51:00,1.10598,1.10637,1.10563,1.10584,15000000.0
2007-06-21 05:52:00,1.10595,1.1061,1.10552,1.10552,9800000.0
2007-06-21 05:53:00,1.1066,1.1066,1.1065,1.1065,24400000.0
2007-06-21 05:54:00,1.10562,1.10645,1.10562,1.10613,24400000.0
2007-06-21 05:55:00,1.10634,1.10634,1.10553,1.10616,12000000.0
2007-06-21 05:56:00,1.10601,1.10631,1.10583,1.10618,11000000.0
2007-06-21 05:57:00,1.10652,1.10655,1.10635,1.10642,6800000.0
2007-06-21 05:58:00,1.10642,1.10678,1.10642,1.10659,12000000.0
2007-06-21 05:59:00,1.10656,1.10687,1.10637,1.10637,11800000.0
2007-06-21 06:00:00,1.10675,1.10713,1.10648,1.1068,16600000.0
2007-06-21 06:01:00,1.10657,1.10658,1.10648,1.10658,9200000.0
2007-06-21 06:02:00,1.1067,1.10717,1.1067,1.10677,5200000.0
2007-06-21 06:03:00,1.10653,1.10705,1.10653,1.10668,13400000.0
2007-06-21 06:04:00,1.10659,1.10708,1.10659,1.10678,9600000.0
2007-06-21 06:05:00,1.10689,1.10694,1.10645,1.10658,26200000.0
2007-06-21 06:06:00,1.1065,1.1065,1.10631,1.1065,20800000.0
2007-06-21 06:07:00,1.107,1.1071,1.107,1.1071,19000000.0
2007-06-21 06:09:00,1.1065,1.10661,1.10601,1.10645,19000000.0
2007-06-21 06:10:00,1.1063,1.10702,1.1063,1.10662,8400000.0
2007-06-21 06:11:00,1.10644,1.10675,1.1064,1.10675,16200000.0
2007-06-21 06:12:00,1.1066,1.10673,1.10636,1.10638,6200000.0
2007-06-21 06:13:00,1.10657,1.10657,1.10624,1.10648,35000000.0
2007-06-21 06:14:00,1.10633,1.10675,1.10633,1.10665,13200000.0
2007-06-21 06:15:00,1.10616,1.10675,1.10613,1.10613,11600000.0
2007-06-21 06:16:00,1.10633,1.107,1.10591,1.10639,18400000.0
2007-06-21 06:17:00,1.10666,1.10666,1.10611,1.10633,26800000.0
2007-06-21 06:18:00,1.10644,1.10674,1.1062,1.10658,10800000.0
2007-06-21 06:19:00,1.1069,1.1069,1.1069,1.1069,19200000.0
2007-06-21 06:20:00,1.10633,1.10645,1.10602,1.10619,19200000.0
2007-06-21 06:21:00,1.10579,1.10632,1.10557,1.1061,17000000.0
2007-06-21 06:22:00,1.10612,1.10645,1.10609,1.10645,15200000.0
2007-06-21 06:23:00,1.1068,1.1069,1.1067,1.1067,19600000.0
2007-06-21 06:24:00,1.1065,1.10667,1.10639,1.10648,19600000.0
2007-06-21 06:25:00,1.10639,1.10646,1.10616,1.10616,9400000.0
2007-06-21 06:26:00,1.10657,1.10657,1.1061,1.1065,26600000.0
2007-06-21 06:27:00,1.10597,1.10642,1.10597,1.10631,11400000.0
2007-06-21 06:28:00,1.10649,1.10649,1.10605,1.10632,9400000.0
2007-06-21 06:29:00,1.10603,1.10614,1.10579,1.10579,4200000.0
2007-06-21 06:30:00,1.10588,1.10622,1.10586,1.10586,4200000.0
2007-06-21 06:31:00,1.10586,1.10646,1.10547,1.10626,18800000.0
2007-06-21 06:32:00,1.10598,1.10653,1.10595,1.10653,12400000.0
2007-06-21 06:33:00,1.10611,1.10631,1.10611,1.10631,5400000.0
2007-06-21 06:34:00,1.10607,1.10636,1.10591,1.1062,16000000.0
2007-06-21 06:35:00,1.1063,1.1063,1.10572,1.10597,12600000.0
2007-06-21 06:36:00,1.10629,1.10634,1.10579,1.10612,15400000.0
2007-06-21 06:37:00,1.10593,1.10653,1.10593,1.10612,25600000.0
2007-06-21 06:38:00,1.10604,1.10642,1.10587,1.10619,18200000.0
2007-06-21 06:39:00,1.10605,1.10641,1.10578,1.10609,11400000.0
2007-06-21 06:40:00,1.1065,1.1065,1.1064,1.1065,5600000.0
2007-06-21 06:41:00,1.10599,1.1064,1.10599,1.1064,5600000.0
2007-06-21 06:42:00,1.10659,1.10659,1.1057,1.10625,12200000.0
2007-06-21 06:43:00,1.10612,1.10626,1.10603,1.10603,17000000.0
2007-06-21 06:44:00,1.10569,1.1063,1.10569,1.10616,17600000.0
2007-06-21 06:45:00,1.10586,1.10631,1.10586,1.10614,7200000.0
2007-06-21 06:46:00,1.10633,1.10633,1.10599,1.10599,2600000.0
2007-06-21 06:47:00,1.10631,1.1064,1.10602,1.10602,13800000.0
2007-06-21 06:48:00,1.10601,1.10637,1.10598,1.10615,23600000.0
2007-06-21 06:49:00,1.10647,1.1067,1.10598,1.10616,12800000.0
2007-06-21 06:50:00,1.10605,1.10663,1.10599,1.10633,8400000.0
2007-06-21 06:54:00,1.10633,1.10652,1.1063,1.10641,14600000.0
2007-06-21 06:55:00,1.1069,1.107,1.1069,1.107,9000000.0
2007-06-21 06:56:00,1.1071,1.1071,1.1071,1.1071,9000000.0
2007-06-21 06:57:00,1.10635,1.10673,1.10629,1.10673,9000000.0
2007-06-21 06:58:00,1.10627,1.10631,1.10613,1.10628,11200000.0
2007-06-21 06:59:00,1.10677,1.10677,1.10645,1.10666,19800000.0
2007-06-21 07:00:00,1.10633,1.10673,1.10633,1.10673,6200000.0
2007-06-21 07:01:00,1.1069,1.107,1.1069,1.107,15200000.0
2007-06-21 07:02:00,1.1069,1.107,1.1069,1.1069,15200000.0
2007-06-21 07:04:00,1.10616,1.10663,1.10616,1.1066,15200000.0
2007-06-21 07:05:00,1.10674,1.107,1.10637,1.1067,12400000.0
2007-06-21 07:06:00,1.10664,1.10664,1.10633,1.10633,13800000.0
2007-06-21 07:07:00,1.10651,1.10661,1.10647,1.10647,12800000.0
2007-06-21 07:08:00,1.107,1.1071,1.107,1.107,15000000.0
2007-06-21 07:09:00,1.1071,1.1071,1.107,1.107,15000000.0
2007-06-21 07:10:00,1.1064,1.10664,1.10637,1.10637,15000000.0
2007-06-21 07:13:00,1.10654,1.10678,1.10651,1.10672,15400000.0
2007-06-21 07:15:00,1.10655,1.1066,1.10622,1.10646,17400000.0
2007-06-21 07:17:00,1.1071,1.1071,1.107,1.107,13800000.0
2007-06-21 07:18:00,1.10631,1.10684,1.10626,1.10684,13800000.0
2007-06-21 07:19:00,1.10684,1.10695,1.10644,1.10676,22400000.0
2007-06-21 07:20:00,1.1067,1.10682,1.10653,1.10653,16200000.0
2007-06-21 07:21:00,1.10682,1.10682,1.10638,1.10638,13200000.0
2007-06-21 07:22:00,1.10647,1.10686,1.10626,1.10665,18800000.0
2007-06-21 07:23:00,1.10652,1.10654,1.10605,1.10605,6200000.0
2007-06-21 07:24:00,1.10672,1.10681,1.10655,1.10655,14400000.0
2007-06-21 07:25:00,1.10686,1.10692,1.10666,1.10689,13000000.0
2007-06-21 07:26:00,1.10637,1.10661,1.10637,1.10658,11600000.0
2007-06-21 07:27:00,1.10674,1.10692,1.1065,1.1065,6800000.0
2007-06-21 07:28:00,1.10674,1.1071,1.10663,1.10672,18000000.0
2007-06-21 07:29:00,1.1068,1.10733,1.10672,1.10683,17000000.0
2007-06-21 07:30:00,1.10671,1.1074,1.10666,1.1074,15800000.0
2007-06-21 07:31:00,1.10768,1.10768,1.10676,1.10709,37200000.0
2007-06-21 07:32:00,1.10713,1.10729,1.10696,1.10729,12800000.0
2007-06-21 07:33:00,1.1073,1.1075,1.10703,1.10703,22600000.0
2007-06-21 07:34:00,1.1075,1.1077,1.1075,1.1076,18600000.0
2007-06-21 07:35:00,1.10706,1.10751,1.10658,1.10751,18600000.0
2007-06-21 07:36:00,1.10733,1.10788,1.10725,1.10731,12200000.0
2007-06-21 07:37:00,1.10744,1.10775,1.10739,1.10744,23800000.0
2007-06-21 07:38:00,1.10736,1.10772,1.10729,1.10733,16200000.0
2007-06-21 07:39:00,1.108,1.108,1.1078,1.1078,16000000.0
2007-06-21 07:40:00,1.1077,1.1077,1.1077,1.1077,16000000.0
2007-06-21 07:41:00,1.10718,1.10745,1.10695,1.10728,16000000.0
2007-06-21 07:42:00,1.1077,1.10786,1.10744,1.10754,36400000.0
2007-06-21 07:43:00,1.10749,1.10756,1.10713,1.10744,22800000.0
2007-06-21 07:44:00,1.10727,1.10771,1.10727,1.1073,15600000.0
2007-06-21 07:45:00,1.10711,1.1077,1.10701,1.1077,7200000.0
2007-06-21 07:46:00,1.10743,1.1079,1.10738,1.10757,10600000.0
2007-06-21 07:47:00,1.10755,1.10814,1.10714,1.10787,12600000.0
2007-06-21 07:48:00,1.10767,1.10814,1.1076,1.10795,25200000.0
2007-06-21 07:49:00,1.108,1.10817,1.10759,1.10817,13400000.0
2007-06-21 07:50:00,1.10793,1.10804,1.10764,1.10779,14400000.0
2007-06-21 07:51:00,1.10775,1.10791,1.10762,1.10769,16000000.0
2007-06-21 07:52:00,1.10794,1.10794,1.10759,1.10765,7400000.0
2007-06-21 07:53:00,1.10746,1.1075,1.10719,1.10719,5800000.0
2007-06-21 07:54:00,1.10725,1.1077,1.10725,1.1077,9000000.0
2007-06-21 07:55:00,1.10738,1.10758,1.1071,1.1071,17200000.0
2007-06-21 07:56:00,1.107,1.107,1.1065,1.10674,38200000.0
2007-06-21 07:57:00,1.10668,1.10683,1.10658,1.10668,9600000.0
2007-06-21 07:58:00,1.10643,1.10691,1.10643,1.10665,9400000.0
2007-06-21 07:59:00,1.1067,1.10674,1.10637,1.10674,19000000.0
2007-06-21 08:00:00,1.10669,1.10681,1.10626,1.10626,22000000.0
2007-06-21 08:01:00,1.10427,1.1049,1.10418,1.10465,14000000.0
2007-06-21 08:02:00,1.10447,1.10543,1.10447,1.10543,13800000.0
2007-06-21 08:03:00,1.10533,1.10586,1.10533,1.10556,17200000.0
2007-06-21 08:04:00,1.1053,1.10569,1.10528,1.10558,14400000.0
2007-06-21 08:05:00,1.10545,1.10545,1.10545,1.10545,3200000.0
2007-06-21 08:06:00,1.10537,1.10552,1.10514,1.10544,15800000.0
2007-06-21 08:07:00,1.10602,1.10632,1.10595,1.10626,20000000.0
2007-06-21 08:08:00,1.10604,1.10646,1.10582,1.10582,19000000.0
2007-06-21 08:09:00,1.10523,1.10587,1.10523,1.10555,16400000.0
2007-06-21 08:10:00,1.10535,1.10565,1.10503,1.10565,11600000.0
2007-06-21 08:11:00,1.10581,1.10631,1.10555,1.10555,18800000.0
2007-06-21 08:12:00,1.10585,1.10585,1.10524,1.10537,12400000.0
2007-06-21 08:13:00,1.10586,1.10586,1.10539,1.10539,23400000.0
2007-06-21 08:14:00,1.10563,1.10588,1.10552,1.10552,5200000.0
2007-06-21 08:15:00,1.10597,1.10606,1.10583,1.10583,18600000.0
2007-06-21 08:16:00,1.10532,1.10611,1.10532,1.10554,15800000.0
2007-06-21 08:17:00,1.10573,1.10575,1.10529,1.10539,19400000.0
2007-06-21 08:18:00,1.1059,1.10598,1.10556,1.10595,10000000.0
2007-06-21 08:19:00,1.10572,1.10575,1.10552,1.10569,9200000.0
2007-06-21 08:20:00,1.10595,1.10595,1.10556,1.10556,9600000.0
2007-06-21 08:21:00,1.10576,1.10606,1.10567,1.10586,25400000.0
2007-06-21 08:22:00,1.10538,1.10592,1.10538,1.10592,16000000.0
2007-06-21 08:23:00,1.1058,1.10604,1.1057,1.10581,6800000.0
2007-06-21 08:24:00,1.10616,1.10616,1.10544,1.10544,19400000.0
2007-06-21 08:25:00,1.10573,1.10638,1.10559,1.10559,14800000.0
2007-06-21 08:26:00,1.10601,1.10601,1.10563,1.10563,12400000.0
2007-06-21 08:27:00,1.10596,1.10611,1.10568,1.10593,17600000.0
2007-06-21 08:28:00,1.10558,1.10597,1.10543,1.10597,15000000.0
2007-06-21 08:29:00,1.10583,1.10593,1.10579,1.10593,5200000.0
2007-06-21 08:30:00,1.10573,1.10573,1.10538,1.10572,12400000.0
2007-06-21 08:31:00,1.10576,1.10619,1.10576,1.10592,26800000.0
2007-06-21 08:32:00,1.10613,1.10625,1.1058,1.10625,15000000.0
2007-06-21 08:33:00,1.10574,1.10609,1.10563,1.1058,10000000.0
2007-06-21 08:34:00,1.10608,1.10618,1.1058,1.1058,10600000.0
2007-06-21 08:35:00,1.10608,1.10625,1.10585,1.10609,17400000.0
2007-06-21 08:36:00,1.10615,1.10615,1.10583,1.10594,17000000.0
2007-06-21 08:37:00,1.10604,1.10639,1.10561,1.1058,14800000.0
2007-06-21 08:38:00,1.10568,1.10606,1.10534,1.10579,27200000.0
2007-06-21 08:39:00,1.10537,1.10566,1.10517,1.10517,12400000.0
2007-06-21 08:40:00,1.10509,1.10543,1.10497,1.10543,17400000.0
2007-06-21 08:41:00,1.10537,1.10544,1.1051,1.10535,12400000.0
2007-06-21 08:42:00,1.1053,1.10538,1.10496,1.10519,18200000.0
2007-06-21 08:43:00,1.10544,1.1056,1.10529,1.10552,10000000.0
2007-06-21 08:44:00,1.10528,1.10548,1.10504,1.10546,15000000.0
2007-06-21 08:45:00,1.1055,1.10568,1.10529,1.10531,12800000.0
2007-06-21 08:46:00,1.10532,1.10565,1.10511,1.10517,11000000.0
2007-06-21 08:47:00,1.10532,1.1058,1.10531,1.10542,16400000.0
2007-06-21 08:48:00,1.10538,1.10588,1.10532,1.10532,19200000.0
2007-06-21 08:49:00,1.106,1.106,1.1059,1.1059,20400000.0
2007-06-21 08:50:00,1.10533,1.10587,1.10533,1.10562,20400000.0
2007-06-21 08:51:00,1.10536,1.1057,1.10532,1.10563,61600000.0
2007-06-21 08:52:00,1.10595,1.10624,1.1058,1.10617,14000000.0
2007-06-21 08:53:00,1.1064,1.1064,1.1063,1.1063,6800000.0
2007-06-21 08:54:00,1.10537,1.1061,1.10537,1.10558,6800000.0
2007-06-21 08:55:00,1.10556,1.10588,1.10541,1.10553,25400000.0
2007-06-21 08:56:00,1.10538,1.1059,1.10536,1.10536,16600000.0
2007-06-21 08:57:00,1.10591,1.10602,1.10579,1.10602,21800000.0
2007-06-21 08:58:00,1.10595,1.1063,1.10565,1.10565,17000000.0
2007-06-21 08:59:00,1.10525,1.1058,1.10509,1.10548,12000000.0
2007-06-21 09:00:00,1.10545,1.10565,1.10534,1.1056,12400000.0
2007-06-21 09:01:00,1.10559,1.10613,1.10559,1.10578,12200000.0
2007-06-21 09:02:00,1.10587,1.10596,1.1058,1.10596,7400000.0
2007-06-21 09:03:00,1.10589,1.10624,1.10557,1.10557,15000000.0
2007-06-21 09:04:00,1.10552,1.10557,1.10491,1.10531,10400000.0
2007-06-21 09:05:00,1.10531,1.10577,1.10529,1.10531,24800000.0
2007-06-21 09:06:00,1.10587,1.10615,1.10546,1.10546,24000000.0
2007-06-21 09:07:00,1.1056,1.10586,1.10527,1.10558,22800000.0
2007-06-21 09:08:00,1.10524,1.10551,1.10499,1.1053,20600000.0
2007-06-21 09:09:00,1.10525,1.10525,1.10486,1.10489,17000000.0
2007-06-21 09:10:00,1.10507,1.10528,1.10507,1.10525,9400000.0
2007-06-21 09:11:00,1.10486,1.10508,1.10475,1.10475,22600000.0
2007-06-21 09:12:00,1.10512,1.10535,1.10473,1.10535,31800000.0
2007-06-21 09:13:00,1.10548,1.10577,1.10522,1.10533,27400000.0
2007-06-21 09:14:00,1.10522,1.10569,1.10501,1.10515,18600000.0
2007-06-21 09:15:00,1.1054,1.10546,1.10513,1.10546,18400000.0
2007-06-21 09:16:00,1.10538,1.10538,1.10511,1.10537,3000000.0
2007-06-21 09:17:00,1.10507,1.1056,1.10507,1.1056,6200000.0
2007-06-21 09:18:00,1.1055,1.10573,1.10512,1.10523,19800000.0
2007-06-21 09:19:00,1.10561,1.10585,1.10527,1.10585,20000000.0
2007-06-21 09:20:00,1.10536,1.10555,1.10534,1.10555,13200000.0
2007-06-21 09:21:00,1.10558,1.10558,1.10543,1.10549,3000000.0
2007-06-21 09:22:00,1.10553,1.10563,1.10526,1.10546,15800000.0
2007-06-21 09:23:00,1.10503,1.10588,1.10503,1.10588,17400000.0
2007-06-21 09:24:00,1.10584,1.10587,1.10568,1.10587,18000000.0
2007-06-21 09:25:00,1.10583,1.10631,1.10583,1.10606,16600000.0
2007-06-21 09:26:00,1.10599,1.10637,1.10594,1.10609,25000000.0
2007-06-21 09:27:00,1.10616,1.10656,1.10609,1.10609,11400000.0
2007-06-21 09:28:00,1.10646,1.10646,1.10584,1.10596,8800000.0
2007-06-21 09:29:00,1.10588,1.10665,1.10588,1.10626,13000000.0
2007-06-21 09:30:00,1.10631,1.10631,1.10608,1.10608,10400000.0
2007-06-21 09:31:00,1.10634,1.10641,1.10607,1.10613,17800000.0
2007-06-21 09:32:00,1.1061,1.10621,1.10577,1.10592,21000000.0
2007-06-21 09:33:00,1.10567,1.10604,1.10567,1.1058,7800000.0
2007-06-21 09:34:00,1.10565,1.10596,1.10565,1.10566,12200000.0
2007-06-21 09:35:00,1.10589,1.10589,1.10573,1.10588,6800000.0
2007-06-21 09:36:00,1.10572,1.10597,1.10537,1.10537,10600000.0
2007-06-21 09:37:00,1.10584,1.10599,1.10567,1.10587,25200000.0
2007-06-21 09:38:00,1.10585,1.10602,1.10531,1.10531,19000000.0
2007-06-21 09:39:00,1.10553,1.10584,1.10552,1.10584,15400000.0
2007-06-21 09:40:00,1.1058,1.10604,1.10565,1.10592,16200000.0
2007-06-21 09:41:00,1.10574,1.10574,1.10539,1.10539,12400000.0
2007-06-21 09:42:00,1.1057,1.10574,1.1054,1.10574,12200000.0
2007-06-21 09:43:00,1.10583,1.1059,1.10547,1.10547,16600000.0
2007-06-21 09:44:00,1.10572,1.10589,1.1054,1.1054,10800000.0
2007-06-21 09:45:00,1.10568,1.10568,1.10534,1.10553,15800000.0
2007-06-21 09:46:00,1.10541,1.10574,1.1053,1.10554,17000000.0
2007-06-21 09:47:00,1.1056,1.1057,1.1056,1.1056,14000000.0
2007-06-21 09:48:00,1.10543,1.10554,1.10511,1.10547,14000000.0
2007-06-21 09:49:00,1.10537,1.1057,1.10522,1.10522,14800000.0
2007-06-21 09:50:00,1.10524,1.10524,1.10514,1.10514,4800000.0
2007-06-21 09:51:00,1.1057,1.1057,1.1056,1.1057,15800000.0
2007-06-21 09:52:00,1.10548,1.10558,1.10506,1.10545,15800000.0
2007-06-21 09:53:00,1.10568,1.10568,1.10531,1.1056,16800000.0
2007-06-21 09:54:00,1.10496,1.10545,1.10496,1.10525,12600000.0
2007-06-21 09:55:00,1.10551,1.10554,1.10551,1.10554,2000000.0
2007-06-21 09:56:00,1.10541,1.10568,1.10479,1.10568,15800000.0
2007-06-21 09:57:00,1.106,1.106,1.1058,1.1058,10400000.0
2007-06-21 09:58:00,1.10527,1.1059,1.10505,1.1059,10400000.0
2007-06-21 09:59:00,1.10577,1.10581,1.10543,1.10559,16600000.0
2007-06-21 10:00:00,1.10577,1.10587,1.10531,1.10547,24800000.0
2007-06-21 10:01:00,1.10579,1.10597,1.10567,1.10567,12400000.0
2007-06-21 10:02:00,1.10567,1.10567,1.10539,1.10552,24000000.0
2007-06-21 10:03:00,1.10535,1.10582,1.10522,1.10582,16000000.0
2007-06-21 10:04:00,1.10603,1.10631,1.10582,1.10583,13000000.0
2007-06-21 10:05:00,1.10584,1.10613,1.10581,1.1061,48200000.0
2007-06-21 10:06:00,1.10645,1.10645,1.10597,1.10606,15800000.0
2007-06-21 10:07:00,1.10606,1.10659,1.10606,1.10626,11800000.0
2007-06-21 10:08:00,1.10662,1.10666,1.10618,1.10647,10000000.0
2007-06-21 10:09:00,1.10637,1.10646,1.1062,1.10626,16200000.0
2007-06-21 10:10:00,1.10629,1.1065,1.10602,1.10611,28000000.0
2007-06-21 10:11:00,1.10611,1.10653,1.10579,1.10592,15200000.0
2007-06-21 10:12:00,1.10602,1.10622,1.10587,1.10614,88800000.0
2007-06-21 10:13:00,1.10624,1.10634,1.10595,1.10634,13800000.0
2007-06-21 10:14:00,1.10586,1.10602,1.10578,1.10602,17000000.0
2007-06-21 10:15:00,1.10649,1.10658,1.10608,1.10645,13800000.0
2007-06-21 10:16:00,1.1069,1.1069,1.1069,1.1069,11800000.0
2007-06-21 10:17:00,1.10631,1.10654,1.10616,1.10616,11800000.0
2007-06-21 10:18:00,1.10624,1.10651,1.1061,1.1061,30800000.0
2007-06-21 10:19:00,1.10586,1.10665,1.10586,1.10625,27400000.0
2007-06-21 10:20:00,1.1066,1.1066,1.10618,1.10618,7800000.0
2007-06-21 10:21:00,1.1063,1.10673,1.10622,1.10647,15000000.0
2007-06-21 10:22:00,1.1061,1.10649,1.1061,1.10647,12400000.0
2007-06-21 10:23:00,1.10644,1.10653,1.1064,1.10653,17200000.0
2007-06-21 10:24:00,1.10649,1.10681,1.10634,1.10634,19600000.0
2007-06-21 10:25:00,1.1067,1.1068,1.1067,1.1068,25200000.0
2007-06-21 10:26:00,1.1065,1.1065,1.10614,1.10614,25200000.0
2007-06-21 10:27:00,1.106,1.10631,1.10596,1.10626,23600000.0
2007-06-21 10:28:00,1.10642,1.10669,1.10628,1.10642,13800000.0
2007-06-21 10:29:00,1.10627,1.10642,1.10604,1.10642,15400000.0
2007-06-21 10:30:00,1.10632,1.10653,1.10577,1.10635,21200000.0
2007-06-21 10:31:00,1.10626,1.10673,1.10626,1.10673,13400000.0
2007-06-21 10:32:00,1.10618,1.10655,1.10599,1.10646,13400000.0
2007-06-21 10:33:00,1.10643,1.10661,1.10624,1.10628,8400000.0
2007-06-21 10:34:00,1.10618,1.10702,1.10618,1.10636,113400000.0
2007-06-21 10:35:00,1.107,1.107,1.1069,1.107,11800000.0
2007-06-21 10:36:00,1.1071,1.1071,1.107,1.107,11800000.0
2007-06-21 10:37:00,1.10678,1.10695,1.10647,1.10695,11800000.0
2007-06-21 10:38:00,1.10702,1.10708,1.10675,1.10689,18200000.0
2007-06-21 10:39:00,1.10667,1.10707,1.10667,1.10687,22600000.0
2007-06-21 10:40:00,1.1071,1.1071,1.1071,1.1071,9600000.0
2007-06-21 10:41:00,1.10673,1.10707,1.10673,1.10707,9600000.0
2007-06-21 10:42:00,1.10698,1.1074,1.10659,1.10686,16000000.0
2007-06-21 10:43:00,1.10687,1.10723,1.10668,1.10668,33600000.0
2007-06-21 10:44:00,1.10692,1.10696,1.10664,1.10696,11800000.0
2007-06-21 10:45:00,1.10709,1.10709,1.10648,1.10648,14800000.0
2007-06-21 10:47:00,1.10654,1.10669,1.1063,1.10658,12200000.0
2007-06-21 10:48:00,1.10655,1.10672,1.10625,1.10625,14200000.0
2007-06-21 10:49:00,1.10643,1.1066,1.10615,1.1066,31400000.0
2007-06-21 10:50:00,1.10664,1.10664,1.10631,1.10647,10600000.0
2007-06-21 10:51:00,1.10647,1.10685,1.10634,1.10685,17200000.0
2007-06-21 10:52:00,1.10653,1.1072,1.10627,1.10643,106000000.0
2007-06-21 10:53:00,1.10674,1.10674,1.10639,1.10643,11200000.0
2007-06-21 10:54:00,1.10667,1.10683,1.10645,1.10668,25600000.0
2007-06-21 10:55:00,1.10642,1.10642,1.10596,1.10608,15400000.0
2007-06-21 10:56:00,1.10591,1.10614,1.10583,1.10596,35000000.0
2007-06-21 10:57:00,1.1059,1.10626,1.1059,1.10626,21600000.0
2007-06-21 10:58:00,1.10622,1.10647,1.10598,1.10647,10000000.0
2007-06-21 10:59:00,1.10644,1.10684,1.10643,1.10664,17200000.0
2007-06-21 11:00:00,1.10684,1.10684,1.10633,1.10633,11600000.0
2007-06-21 11:01:00,1.10652,1.10674,1.10649,1.10668,94800000.0
2007-06-21 11:02:00,1.10638,1.10672,1.10628,1.10672,13800000.0
2007-06-21 11:03:00,1.1065,1.10672,1.10635,1.10635,20600000.0
2007-06-21 11:04:00,1.10668,1.1072,1.1066,1.10678,16600000.0
2007-06-21 11:05:00,1.10662,1.10721,1.10657,1.10706,22800000.0
2007-06-21 11:06:00,1.10727,1.10746,1.10698,1.10726,9000000.0
2007-06-21 11:08:00,1.10669,1.1068,1.10614,1.10657,8800000.0
2007-06-21 11:09:00,1.10675,1.10725,1.10667,1.10723,10600000.0
2007-06-21 11:10:00,1.10721,1.10721,1.10671,1.10686,16400000.0
2007-06-21 11:11:00,1.10663,1.10713,1.10663,1.10713,12200000.0
2007-06-21 11:12:00,1.10697,1.10718,1.10658,1.10688,27600000.0
2007-06-21 11:13:00,1.10681,1.10681,1.1066,1.1066,4000000.0
2007-06-21 11:14:00,1.10711,1.10741,1.10689,1.10702,13800000.0
2007-06-21 11:15:00,1.10671,1.10696,1.1065,1.10696,22200000.0
2007-06-21 11:16:00,1.10688,1.10753,1.10669,1.10695,12400000.0
2007-06-21 11:17:00,1.10703,1.10733,1.10703,1.10717,69600000.0
2007-06-21 11:18:00,1.10682,1.10706,1.10672,1.10673,22200000.0
2007-06-21 11:19:00,1.10717,1.10717,1.10678,1.107,14600000.0
2007-06-21 11:20:00,1.10687,1.10713,1.10679,1.10713,11400000.0
2007-06-21 11:21:00,1.10718,1.10718,1.10687,1.10687,14800000.0
2007-06-21 11:22:00,1.10696,1.10718,1.10694,1.10709,10200000.0
2007-06-21 11:23:00,1.10671,1.10694,1.10643,1.10643,25800000.0
2007-06-21 11:24:00,1.10663,1.10682,1.10648,1.10656,12400000.0
2007-06-21 11:25:00,1.10722,1.10722,1.10651,1.10676,14200000.0
2007-06-21 11:26:00,1.10698,1.10743,1.10683,1.10683,29200000.0
2007-06-21 11:27:00,1.10709,1.10729,1.10683,1.10683,22400000.0
2007-06-21 11:28:00,1.10705,1.1071,1.1068,1.10682,13400000.0
2007-06-21 11:29:00,1.10679,1.10746,1.10679,1.10705,14200000.0
2007-06-21 11:30:00,1.10724,1.10738,1.1071,1.10729,21800000.0
2007-06-21 11:31:00,1.10729,1.10747,1.10685,1.10747,14600000.0
2007-06-21 11:32:00,1.10713,1.10749,1.10706,1.10706,16800000.0
2007-06-21 11:33:00,1.10717,1.10789,1.10709,1.10747,32400000.0
2007-06-21 11:34:00,1.10738,1.10753,1.1073,1.10739,10800000.0
2007-06-21 11:35:00,1.10752,1.10762,1.10735,1.10762,16000000.0
2007-06-21 11:36:00,1.10739,1.10778,1.10725,1.10725,9000000.0
2007-06-21 11:37:00,1.10781,1.10832,1.10764,1.10786,25800000.0
2007-06-21 11:38:00,1.10756,1.10781,1.10718,1.1077,25400000.0
2007-06-21 11:39:00,1.10762,1.10791,1.10716,1.1075,13600000.0
2007-06-21 11:40:00,1.10766,1.10766,1.10726,1.10726,15400000.0
2007-06-21 11:41:00,1.1074,1.10746,1.10727,1.10742,14000000.0
2007-06-21 11:42:00,1.10706,1.10771,1.10706,1.1073,15400000.0
2007-06-21 11:43:00,1.10709,1.10736,1.10678,1.10725,15000000.0
2007-06-21 11:44:00,1.10755,1.10771,1.10722,1.10726,17400000.0
2007-06-21 11:45:00,1.10699,1.10761,1.1066,1.10761,22800000.0
2007-06-21 11:46:00,1.10763,1.10768,1.10726,1.10753,20200000.0
2007-06-21 11:47:00,1.10758,1.10785,1.10758,1.10785,14800000.0
2007-06-21 11:48:00,1.10743,1.10789,1.10743,1.10781,5400000.0
2007-06-21 11:49:00,1.10784,1.10826,1.10771,1.10777,11400000.0
2007-06-21 11:50:00,1.10742,1.10812,1.10742,1.10763,21000000.0
2007-06-21 11:51:00,1.10783,1.10824,1.10771,1.10824,21800000.0
2007-06-21 11:52:00,1.108,1.10819,1.10761,1.10783,14600000.0
2007-06-21 11:53:00,1.10793,1.10864,1.10793,1.10864,10000000.0
2007-06-21 11:54:00,1.10842,1.10842,1.10787,1.108,25400000.0
2007-06-21 11:55:00,1.10861,1.10894,1.10856,1.10871,13400000.0
2007-06-21 11:56:00,1.10868,1.10887,1.1085,1.10854,89600000.0
2007-06-21 11:57:00,1.10859,1.10915,1.10859,1.10861,24600000.0
2007-06-21 11:58:00,1.10891,1.10891,1.10827,1.10861,28800000.0
2007-06-21 11:59:00,1.10872,1.10898,1.10858,1.10869,22800000.0
2007-06-21 12:00:00,1.10865,1.10882,1.10845,1.10853,13800000.0
2007-06-21 12:01:00,1.10847,1.10906,1.10847,1.10892,32400000.0
2007-06-21 12:02:00,1.10899,1.10899,1.10856,1.10873,19200000.0
2007-06-21 12:03:00,1.10866,1.10892,1.10859,1.10863,16200000.0
2007-06-21 12:04:00,1.1086,1.10903,1.10849,1.10877,10000000.0
2007-06-21 12:05:00,1.10859,1.10873,1.10808,1.10873,14600000.0
2007-06-21 12:06:00,1.10838,1.10864,1.10838,1.10848,4800000.0
2007-06-21 12:07:00,1.10897,1.10897,1.10847,1.10858,10800000.0
2007-06-21 12:08:00,1.1084,1.10867,1.10834,1.10854,17400000.0
2007-06-21 12:09:00,1.10859,1.10861,1.10826,1.1086,17400000.0
2007-06-21 12:10:00,1.10839,1.10849,1.10818,1.10822,63600000.0
2007-06-21 12:11:00,1.10819,1.10853,1.10819,1.10826,13800000.0
2007-06-21 12:12:00,1.10832,1.10873,1.10827,1.10838,17600000.0
2007-06-21 12:13:00,1.1084,1.1086,1.1083,1.1086,13000000.0
2007-06-21 12:14:00,1.10845,1.10865,1.10841,1.10865,9000000.0
2007-06-21 12:15:00,1.10861,1.109,1.1085,1.10876,103200000.0
2007-06-21 12:16:00,1.10849,1.10854,1.10813,1.10827,22200000.0
2007-06-21 12:17:00,1.10848,1.10874,1.10819,1.10842,19400000.0
2007-06-21 12:18:00,1.10841,1.10856,1.1082,1.10827,13400000.0
2007-06-21 12:19:00,1.10833,1.10881,1.10819,1.10881,16800000.0
2007-06-21 12:20:00,1.10897,1.1093,1.10895,1.10906,9800000.0
2007-06-21 12:21:00,1.10882,1.10907,1.1088,1.10907,13800000.0
2007-06-21 12:22:00,1.10911,1.10946,1.10876,1.10881,15600000.0
2007-06-21 12:23:00,1.1094,1.1094,1.1093,1.1093,4000000.0
2007-06-21 12:24:00,1.10891,1.10916,1.10891,1.10916,4000000.0
2007-06-21 12:25:00,1.1088,1.10884,1.1085,1.1085,7600000.0
2007-06-21 12:26:00,1.10893,1.1094,1.10883,1.10892,104800000.0
2007-06-21 12:27:00,1.10858,1.10889,1.10858,1.10889,10600000.0
2007-06-21 12:28:00,1.1089,1.1089,1.10839,1.10884,14200000.0
2007-06-21 12:29:00,1.10888,1.10941,1.10878,1.10909,10000000.0
2007-06-21 12:30:00,1.10915,1.10915,1.10871,1.10912,7400000.0
2007-06-21 12:31:00,1.1094,1.1095,1.1094,1.1095,14200000.0
2007-06-21 12:32:00,1.1092,1.10926,1.109,1.109,14200000.0
2007-06-21 12:33:00,1.10917,1.10917,1.10906,1.10906,6600000.0
2007-06-21 12:34:00,1.10903,1.10928,1.10902,1.10914,14000000.0
2007-06-21 12:35:00,1.10892,1.10928,1.10889,1.10928,12200000.0
2007-06-21 12:39:00,1.10914,1.10969,1.10914,1.10933,13200000.0
2007-06-21 12:40:00,1.10942,1.10948,1.10905,1.10905,16400000.0
2007-06-21 12:41:00,1.10894,1.10926,1.10873,1.10926,16000000.0
2007-06-21 12:42:00,1.10917,1.10932,1.10879,1.10932,21600000.0
2007-06-21 12:43:00,1.10888,1.10914,1.10875,1.10914,10600000.0
2007-06-21 12:44:00,1.10863,1.10908,1.10863,1.10892,6800000.0
2007-06-21 12:45:00,1.10892,1.10892,1.10864,1.1087,14200000.0
2007-06-21 12:46:00,1.10884,1.10931,1.10876,1.10898,27200000.0
2007-06-21 12:47:00,1.10871,1.10929,1.10871,1.10929,15000000.0
2007-06-21 12:48:00,1.10916,1.10916,1.10892,1.10906,20000000.0
2007-06-21 12:49:00,1.10921,1.10921,1.10901,1.10909,9000000.0
2007-06-21 12:50:00,1.10906,1.10917,1.10879,1.10879,20200000.0
2007-06-21 12:51:00,1.10874,1.10899,1.10871,1.10899,21000000.0
2007-06-21 12:52:00,1.10892,1.10914,1.1088,1.1088,9000000.0
2007-06-21 12:53:00,1.10853,1.109,1.10853,1.10891,20400000.0
2007-06-21 12:54:00,1.1093,1.1093,1.1093,1.1093,10200000.0
2007-06-21 12:55:00,1.10883,1.109,1.10883,1.10894,10200000.0
2007-06-21 12:56:00,1.10859,1.10887,1.10859,1.10887,12600000.0
2007-06-21 12:57:00,1.10881,1.10908,1.10856,1.10856,11600000.0
2007-06-21 12:58:00,1.1092,1.1092,1.1091,1.1091,22000000.0
2007-06-21 12:59:00,1.10896,1.10956,1.10881,1.10954,22000000.0
2007-06-21 13:00:00,1.10974,1.11018,1.10963,1.10967,24000000.0
2007-06-21 13:01:00,1.10997,1.10997,1.10929,1.10953,9400000.0
2007-06-21 13:02:00,1.10971,1.10971,1.10913,1.10913,12800000.0
2007-06-21 13:03:00,1.10881,1.10929,1.10871,1.10929,20800000.0
2007-06-21 13:04:00,1.10916,1.1095,1.10877,1.1088,20600000.0
2007-06-21 13:05:00,1.10872,1.10939,1.10853,1.10873,11800000.0
2007-06-21 13:06:00,1.10871,1.10914,1.10871,1.10901,14000000.0
2007-06-21 13:07:00,1.10945,1.10945,1.10909,1.10909,13800000.0
2007-06-21 13:08:00,1.10921,1.10921,1.10908,1.10908,13800000.0
2007-06-21 13:09:00,1.10891,1.10909,1.10891,1.10909,27400000.0
2007-06-21 13:10:00,1.10892,1.10947,1.10892,1.10947,17400000.0
2007-06-21 13:11:00,1.10958,1.10969,1.10938,1.10955,15200000.0
2007-06-21 13:12:00,1.10937,1.10983,1.10928,1.10964,17600000.0
2007-06-21 13:13:00,1.10968,1.10976,1.10943,1.10959,24600000.0
2007-06-21 13:14:00,1.10954,1.1099,1.10939,1.10939,13000000.0
2007-06-21 13:15:00,1.10925,1.10932,1.10916,1.10928,6800000.0
2007-06-21 13:16:00,1.10947,1.10974,1.10917,1.10933,21000000.0
2007-06-21 13:17:00,1.10955,1.10955,1.10931,1.10931,11600000.0
2007-06-21 13:18:00,1.1094,1.10953,1.10929,1.10953,17600000.0
2007-06-21 13:19:00,1.10913,1.10941,1.1087,1.1087,21200000.0
2007-06-21 13:20:00,1.10891,1.10959,1.10891,1.10902,18000000.0
2007-06-21 13:21:00,1.10916,1.10955,1.10913,1.10954,39200000.0
2007-06-21 13:22:00,1.10955,1.10955,1.10894,1.10905,11200000.0
2007-06-21 13:23:00,1.10897,1.10902,1.1088,1.1088,9400000.0
2007-06-21 13:24:00,1.1091,1.1091,1.1087,1.10879,7400000.0
2007-06-21 13:25:00,1.10874,1.10882,1.10855,1.10881,11200000.0
2007-06-21 13:26:00,1.1092,1.10947,1.10885,1.10902,12600000.0
2007-06-21 13:27:00,1.1087,1.10912,1.1087,1.10912,20400000.0
2007-06-21 13:28:00,1.10958,1.10966,1.1093,1.10936,21800000.0
2007-06-21 13:29:00,1.10928,1.10957,1.10915,1.1095,14600000.0
2007-06-21 13:30:00,1.10915,1.10983,1.10893,1.10983,14400000.0
2007-06-21 13:31:00,1.10908,1.10942,1.10901,1.1094,17800000.0
2007-06-21 13:32:00,1.10914,1.10962,1.10895,1.10895,10200000.0
2007-06-21 13:33:00,1.10905,1.10905,1.1088,1.1088,12000000.0
2007-06-21 13:34:00,1.10909,1.10931,1.10888,1.109,21600000.0
2007-06-21 13:35:00,1.10879,1.1091,1.10842,1.10857,15400000.0
2007-06-21 13:36:00,1.10876,1.10878,1.10839,1.10851,24200000.0
2007-06-21 13:37:00,1.1087,1.10905,1.10864,1.10881,26800000.0
2007-06-21 13:38:00,1.10873,1.10873,1.10825,1.10825,28600000.0
2007-06-21 13:39:00,1.10833,1.10857,1.1077,1.10772,16400000.0
2007-06-21 13:40:00,1.10766,1.10785,1.10723,1.10723,9600000.0
2007-06-21 13:41:00,1.10777,1.10804,1.10744,1.10804,21000000.0
2007-06-21 13:42:00,1.10768,1.10804,1.1075,1.1075,20000000.0
2007-06-21 13:43:00,1.10797,1.10797,1.10758,1.10774,13400000.0
2007-06-21 13:44:00,1.10793,1.1082,1.10793,1.1082,44000000.0
2007-06-21 13:45:00,1.10831,1.10844,1.10824,1.10836,15400000.0
2007-06-21 13:46:00,1.10813,1.10838,1.1076,1.10829,19600000.0
2007-06-21 13:47:00,1.10791,1.10811,1.10727,1.10798,11800000.0
2007-06-21 13:48:00,1.10814,1.10814,1.10765,1.10798,9600000.0
2007-06-21 13:49:00,1.10817,1.10858,1.10795,1.10806,24000000.0
2007-06-21 13:50:00,1.10798,1.10808,1.10747,1.10799,18200000.0
2007-06-21 13:51:00,1.10817,1.10817,1.10771,1.10771,16600000.0
2007-06-21 13:52:00,1.10746,1.1079,1.10746,1.1079,6800000.0
2007-06-21 13:53:00,1.10755,1.10817,1.10755,1.10817,9600000.0
2007-06-21 13:54:00,1.10767,1.10803,1.1074,1.10803,11000000.0
2007-06-21 13:55:00,1.10797,1.10826,1.10765,1.10765,16400000.0
2007-06-21 13:56:00,1.10771,1.10785,1.10753,1.10769,16200000.0
2007-06-21 13:57:00,1.10769,1.10812,1.10769,1.10812,20000000.0
2007-06-21 13:58:00,1.10785,1.10802,1.10756,1.10773,10000000.0
2007-06-21 13:59:00,1.10819,1.10827,1.10811,1.10811,13000000.0
2007-06-21 14:00:00,1.1083,1.1083,1.10776,1.10815,9200000.0
2007-06-21 14:01:00,1.10791,1.10807,1.10791,1.10798,10400000.0
2007-06-21 14:02:00,1.108,1.1084,1.10781,1.10807,23800000.0
2007-06-21 14:03:00,1.10772,1.10808,1.10767,1.10799,23800000.0
2007-06-21 14:04:00,1.10815,1.10849,1.10762,1.108,30200000.0
2007-06-21 14:05:00,1.10799,1.10834,1.10798,1.10822,11800000.0
2007-06-21 14:06:00,1.1082,1.10864,1.10807,1.10836,14600000.0
2007-06-21 14:07:00,1.10866,1.10866,1.10807,1.10839,13200000.0
2007-06-21 14:08:00,1.10852,1.10862,1.10815,1.10824,27400000.0
2007-06-21 14:09:00,1.10834,1.10862,1.10805,1.10862,15600000.0
2007-06-21 14:10:00,1.108,1.10855,1.10768,1.10824,22600000.0
2007-06-21 14:11:00,1.10817,1.10845,1.10803,1.10803,6200000.0
2007-06-21 14:12:00,1.10786,1.10819,1.10772,1.10819,18200000.0
2007-06-21 14:13:00,1.10792,1.10825,1.10789,1.10808,15800000.0
2007-06-21 14:14:00,1.1083,1.10858,1.10812,1.10814,35200000.0
2007-06-21 14:15:00,1.1082,1.10853,1.10781,1.1079,5600000.0
2007-06-21 14:16:00,1.10768,1.10848,1.10768,1.10848,12200000.0
2007-06-21 14:17:00,1.10843,1.10856,1.10836,1.10836,7200000.0
2007-06-21 14:18:00,1.10814,1.10835,1.10802,1.10823,28200000.0
2007-06-21 14:19:00,1.10808,1.10853,1.10808,1.10853,3200000.0
2007-06-21 14:20:00,1.10839,1.10861,1.10807,1.10861,16200000.0
2007-06-21 14:21:00,1.10817,1.10858,1.1081,1.10856,13600000.0
2007-06-21 14:22:00,1.10841,1.10865,1.10833,1.10865,14000000.0
2007-06-21 14:23:00,1.10866,1.10902,1.10866,1.10902,4000000.0
2007-06-21 14:24:00,1.10851,1.10898,1.1085,1.10898,11000000.0
2007-06-21 14:25:00,1.10866,1.10885,1.10866,1.10884,6000000.0
2007-06-21 14:26:00,1.10873,1.10908,1.10851,1.10851,16600000.0
2007-06-21 14:27:00,1.10909,1.10909,1.10831,1.10858,17400000.0
2007-06-21 14:28:00,1.10888,1.10888,1.10834,1.10848,20000000.0
2007-06-21 14:29:00,1.10865,1.10891,1.10859,1.10869,24600000.0
2007-06-21 14:30:00,1.10889,1.10911,1.10851,1.10911,8200000.0
2007-06-21 14:31:00,1.10892,1.10939,1.10892,1.10904,5200000.0
2007-06-21 14:32:00,1.10913,1.10966,1.10913,1.10966,27600000.0
2007-06-21 14:33:00,1.10948,1.11001,1.1093,1.11001,13000000.0
2007-06-21 14:34:00,1.10948,1.10958,1.10946,1.10958,4200000.0
2007-06-21 14:35:00,1.10932,1.10932,1.10904,1.10929,10800000.0
2007-06-21 14:36:00,1.10901,1.10917,1.10898,1.10911,19600000.0
2007-06-21 14:37:00,1.10951,1.10951,1.1087,1.10889,9400000.0
2007-06-21 14:38:00,1.10898,1.10925,1.10897,1.10897,13000000.0
2007-06-21 14:39:00,1.10885,1.10935,1.10876,1.10935,12400000.0
2007-06-21 14:40:00,1.10879,1.10898,1.10862,1.10881,18600000.0
2007-06-21 14:41:00,1.10875,1.10885,1.1085,1.10856,10000000.0
2007-06-21 14:42:00,1.10861,1.10901,1.10844,1.10861,14600000.0
2007-06-21 14:43:00,1.10883,1.10883,1.10854,1.10865,8800000.0
2007-06-21 14:44:00,1.10888,1.10893,1.10853,1.10873,16800000.0
2007-06-21 14:45:00,1.1091,1.1091,1.1089,1.109,12400000.0
2007-06-21 14:46:00,1.10858,1.10858,1.10839,1.10851,12400000.0
2007-06-21 14:47:00,1.10841,1.10843,1.10832,1.10835,30800000.0
2007-06-21 14:48:00,1.10822,1.10848,1.10822,1.10847,23400000.0
2007-06-21 14:49:00,1.10845,1.10909,1.10837,1.10844,12000000.0
2007-06-21 14:50:00,1.10826,1.10861,1.10824,1.10861,28600000.0
2007-06-21 14:51:00,1.10855,1.10856,1.10831,1.10847,5200000.0
2007-06-21 14:52:00,1.10811,1.10865,1.10809,1.10809,10800000.0
2007-06-21 14:53:00,1.10836,1.10875,1.10821,1.10875,10800000.0
2007-06-21 14:54:00,1.1089,1.1089,1.1088,1.1088,10000000.0
2007-06-21 14:55:00,1.10852,1.10895,1.10832,1.10861,10000000.0
2007-06-21 14:56:00,1.10853,1.1088,1.10847,1.10856,14200000.0
2007-06-21 14:57:00,1.10891,1.10909,1.10843,1.10906,10200000.0
2007-06-21 14:58:00,1.10909,1.10909,1.1087,1.10904,16400000.0
2007-06-21 14:59:00,1.10871,1.10873,1.10835,1.10835,14600000.0
2007-06-21 15:00:00,1.10813,1.10813,1.10728,1.10744,7600000.0
2007-06-21 15:01:00,1.10759,1.10804,1.10759,1.10774,7200000.0
2007-06-21 15:02:00,1.10768,1.10821,1.10766,1.10791,18800000.0
2007-06-21 15:03:00,1.10794,1.10816,1.10789,1.10814,21200000.0
2007-06-21 15:04:00,1.10787,1.10802,1.10776,1.1078,11600000.0
2007-06-21 15:05:00,1.10789,1.10789,1.10755,1.10755,10800000.0
2007-06-21 15:06:00,1.10775,1.10798,1.10754,1.10763,18000000.0
2007-06-21 15:07:00,1.1075,1.10803,1.1075,1.10775,18000000.0
2007-06-21 15:08:00,1.1079,1.1079,1.10723,1.10761,11800000.0
2007-06-21 15:09:00,1.10765,1.10769,1.10752,1.10752,6600000.0
2007-06-21 15:10:00,1.10774,1.10826,1.10746,1.10801,10200000.0
2007-06-21 15:11:00,1.10802,1.10839,1.1076,1.10797,11800000.0
2007-06-21 15:12:00,1.1084,1.1085,1.1083,1.1085,18800000.0
2007-06-21 15:13:00,1.1083,1.1083,1.108,1.10823,18800000.0
2007-06-21 15:14:00,1.1086,1.1086,1.10785,1.10795,12400000.0
2007-06-21 15:15:00,1.10792,1.10817,1.10757,1.10803,9400000.0
2007-06-21 15:16:00,1.10797,1.10825,1.10797,1.10816,7600000.0
2007-06-21 15:17:00,1.10816,1.10885,1.10788,1.10818,16200000.0
2007-06-21 15:18:00,1.10829,1.10836,1.10772,1.10836,18600000.0
2007-06-21 15:19:00,1.10831,1.10846,1.10792,1.10846,20200000.0
2007-06-21 15:20:00,1.10841,1.10862,1.10812,1.10855,14800000.0
2007-06-21 15:21:00,1.10829,1.10861,1.10814,1.10817,21200000.0
2007-06-21 15:22:00,1.10822,1.10844,1.10813,1.10826,17600000.0
2007-06-21 15:23:00,1.10831,1.10871,1.10831,1.10871,16600000.0
2007-06-21 15:24:00,1.1087,1.1088,1.1086,1.1088,15000000.0
2007-06-21 15:25:00,1.10835,1.10841,1.10826,1.10838,15000000.0
2007-06-21 15:26:00,1.10821,1.10871,1.10821,1.10829,14000000.0
2007-06-21 15:27:00,1.10831,1.10918,1.10831,1.1086,25400000.0
2007-06-21 15:28:00,1.10886,1.10886,1.10837,1.10862,25600000.0
2007-06-21 15:29:00,1.10842,1.10869,1.10832,1.1086,25600000.0
2007-06-21 15:30:00,1.10841,1.10868,1.10819,1.10853,11200000.0
2007-06-21 15:31:00,1.109,1.109,1.1089,1.109,13600000.0
2007-06-21 15:32:00,1.109,1.109,1.1087,1.109,13600000.0
2007-06-21 15:33:00,1.10881,1.10928,1.10865,1.10877,11400000.0
2007-06-21 15:34:00,1.10886,1.10893,1.10854,1.10854,14400000.0
2007-06-21 15:35:00,1.10844,1.10882,1.1081,1.10882,19000000.0
2007-06-21 15:36:00,1.10877,1.10896,1.1085,1.10887,26000000.0
2007-06-21 15:37:00,1.1087,1.10933,1.1087,1.10883,19200000.0
2007-06-21 15:38:00,1.10882,1.10942,1.10882,1.10905,25800000.0
2007-06-21 15:39:00,1.10937,1.10942,1.10908,1.10942,16200000.0
2007-06-21 15:40:00,1.10916,1.10998,1.10911,1.10956,11800000.0
2007-06-21 15:41:00,1.10933,1.10946,1.10904,1.10911,23600000.0
2007-06-21 15:42:00,1.10949,1.10961,1.10911,1.10936,15800000.0
2007-06-21 15:43:00,1.10949,1.10991,1.10947,1.10975,20800000.0
2007-06-21 15:44:00,1.11012,1.11012,1.10973,1.10993,16800000.0
2007-06-21 15:45:00,1.1099,1.11046,1.1099,1.11003,16000000.0
2007-06-21 15:46:00,1.10979,1.11019,1.10979,1.11019,31000000.0
2007-06-21 15:47:00,1.10965,1.10969,1.10949,1.10949,5600000.0
2007-06-21 15:48:00,1.10949,1.10993,1.10949,1.10993,10400000.0
2007-06-21 15:49:00,1.10991,1.10991,1.10948,1.10966,15200000.0
2007-06-21 15:50:00,1.10959,1.11037,1.10959,1.1101,16000000.0
2007-06-21 15:51:00,1.11014,1.11043,1.11014,1.11043,5400000.0
2007-06-21 15:52:00,1.10989,1.11016,1.10988,1.11016,19400000.0
2007-06-21 15:53:00,1.1099,1.11013,1.10978,1.1099,22000000.0
2007-06-21 15:54:00,1.10976,1.11022,1.10969,1.10995,17600000.0
2007-06-21 15:55:00,1.10978,1.11043,1.10936,1.10978,22600000.0
2007-06-21 15:56:00,1.11,1.11,1.10955,1.10967,12400000.0
2007-06-21 15:57:00,1.10972,1.11,1.10948,1.11,23600000.0
2007-06-21 15:58:00,1.11007,1.11014,1.10979,1.10987,24000000.0
2007-06-21 15:59:00,1.10978,1.11013,1.10976,1.10993,11000000.0
2007-06-21 16:00:00,1.11023,1.11023,1.10964,1.11005,21000000.0
2007-06-21 16:01:00,1.1101,1.1103,1.11,1.1101,29000000.0
2007-06-21 16:02:00,1.10962,1.11007,1.10935,1.1099,29000000.0
2007-06-21 16:03:00,1.11018,1.11018,1.10972,1.10977,14400000.0
2007-06-21 16:04:00,1.10987,1.11043,1.10959,1.10959,15600000.0
2007-06-21 16:05:00,1.10987,1.11043,1.10968,1.11043,20600000.0
2007-06-21 16:06:00,1.11024,1.11036,1.10991,1.10991,7400000.0
2007-06-21 16:07:00,1.11036,1.11058,1.11017,1.11032,11600000.0
2007-06-21 16:08:00,1.11035,1.11076,1.11017,1.1106,18800000.0
2007-06-21 16:09:00,1.11025,1.11036,1.1101,1.1101,6400000.0
2007-06-21 16:10:00,1.10984,1.11019,1.10966,1.11009,7400000.0
2007-06-21 16:11:00,1.10994,1.11053,1.10992,1.11003,7000000.0
2007-06-21 16:12:00,1.10988,1.10994,1.10984,1.10984,9200000.0
2007-06-21 16:13:00,1.11012,1.11012,1.10952,1.10956,22000000.0
2007-06-21 16:14:00,1.10992,1.11012,1.10984,1.11,11200000.0
2007-06-21 16:15:00,1.1102,1.1106,1.1102,1.1103,16400000.0
2007-06-21 16:16:00,1.10992,1.11036,1.10983,1.10985,16400000.0
2007-06-21 16:17:00,1.1101,1.1102,1.1101,1.1101,9400000.0
2007-06-21 16:19:00,1.10982,1.10987,1.10965,1.10969,9400000.0
2007-06-21 16:20:00,1.11018,1.11018,1.10957,1.10982,11400000.0
2007-06-21 16:21:00,1.10976,1.11003,1.10976,1.11003,12800000.0
2007-06-21 16:22:00,1.11025,1.11045,1.10999,1.11045,19800000.0
2007-06-21 16:23:00,1.11045,1.11077,1.11034,1.11036,14000000.0
2007-06-21 16:24:00,1.1111,1.1111,1.1109,1.111,18800000.0
2007-06-21 16:25:00,1.1106,1.11115,1.1106,1.11115,18800000.0
2007-06-21 16:26:00,1.11087,1.11113,1.11071,1.11088,10800000.0
2007-06-21 16:27:00,1.11094,1.11121,1.11094,1.11116,31600000.0
2007-06-21 16:28:00,1.11105,1.11105,1.11048,1.11048,9600000.0
2007-06-21 16:29:00,1.11054,1.11077,1.11031,1.11077,16200000.0
2007-06-21 16:30:00,1.11072,1.11098,1.1104,1.11093,23600000.0
2007-06-21 16:31:00,1.1103,1.11077,1.1103,1.11055,13600000.0
2007-06-21 16:32:00,1.11064,1.11079,1.11057,1.11062,18400000.0
2007-06-21 16:33:00,1.11037,1.1107,1.11037,1.1106,13000000.0
2007-06-21 16:34:00,1.11081,1.11081,1.11023,1.11062,27800000.0
2007-06-21 16:37:00,1.11049,1.11071,1.11018,1.11043,24800000.0
2007-06-21 16:38:00,1.11042,1.11052,1.10992,1.11052,21000000.0
2007-06-21 16:39:00,1.11043,1.11043,1.11019,1.11043,10000000.0
2007-06-21 16:40:00,1.11022,1.11072,1.10979,1.11072,9600000.0
2007-06-21 16:41:00,1.11035,1.11039,1.11015,1.11018,9400000.0
2007-06-21 16:42:00,1.11008,1.11033,1.10989,1.11001,14000000.0
2007-06-21 16:43:00,1.10991,1.11007,1.10961,1.10961,16400000.0
2007-06-21 16:44:00,1.10995,1.1102,1.10986,1.10995,12400000.0
2007-06-21 16:45:00,1.10999,1.11028,1.10992,1.11004,13400000.0
2007-06-21 16:46:00,1.10976,1.10983,1.1095,1.10964,21400000.0
2007-06-21 16:47:00,1.10952,1.10982,1.10946,1.10957,39200000.0
2007-06-21 16:48:00,1.10978,1.11047,1.10953,1.10953,10600000.0
2007-06-21 16:49:00,1.10984,1.10998,1.1097,1.10976,12400000.0
2007-06-21 16:50:00,1.10959,1.11021,1.10943,1.11021,7600000.0
2007-06-21 16:51:00,1.10984,1.11012,1.10965,1.10965,14000000.0
2007-06-21 16:52:00,1.10967,1.10981,1.10929,1.10962,14000000.0
2007-06-21 16:53:00,1.1101,1.1101,1.11,1.1101,14600000.0
2007-06-21 16:54:00,1.10965,1.10992,1.10959,1.10982,14600000.0
2007-06-21 16:55:00,1.11004,1.11004,1.10986,1.10992,7400000.0
2007-06-21 16:56:00,1.11013,1.11033,1.10966,1.10966,12200000.0
2007-06-21 16:57:00,1.10981,1.11006,1.10952,1.10991,21000000.0
2007-06-21 16:58:00,1.11027,1.11062,1.1098,1.11011,19200000.0
2007-06-21 16:59:00,1.11056,1.11094,1.11029,1.11094,12800000.0
2007-06-21 17:00:00,1.11075,1.11094,1.11022,1.11028,24600000.0
2007-06-21 17:01:00,1.11048,1.11048,1.11011,1.11024,21200000.0
2007-06-21 17:02:00,1.11024,1.11062,1.11003,1.11017,11800000.0
2007-06-21 17:03:00,1.11026,1.11036,1.11015,1.11015,21800000.0
2007-06-21 17:04:00,1.11012,1.11047,1.11001,1.11007,24800000.0
2007-06-21 17:05:00,1.11035,1.11058,1.11007,1.11007,10400000.0
2007-06-21 17:06:00,1.11015,1.11033,1.10982,1.10996,21000000.0
2007-06-21 17:07:00,1.11024,1.11024,1.10975,1.11013,22800000.0
2007-06-21 17:08:00,1.10993,1.11046,1.10993,1.11046,11400000.0
2007-06-21 17:09:00,1.11036,1.11036,1.10999,1.11034,11600000.0
2007-06-21 17:10:00,1.11029,1.11066,1.11008,1.11041,16200000.0
2007-06-21 17:11:00,1.11078,1.11079,1.11006,1.11079,19000000.0
2007-06-21 17:12:00,1.1106,1.1106,1.1105,1.1105,25600000.0
2007-06-21 17:13:00,1.11017,1.11029,1.1096,1.10983,25600000.0
2007-06-21 17:14:00,1.10976,1.11034,1.10976,1.11021,11200000.0
2007-06-21 17:15:00,1.10983,1.11075,1.10983,1.11026,9000000.0
2007-06-21 17:16:00,1.1101,1.11014,1.10992,1.11003,19000000.0
2007-06-21 17:17:00,1.11044,1.11044,1.11004,1.11015,12200000.0
2007-06-21 17:18:00,1.11024,1.11024,1.10972,1.10972,9000000.0
2007-06-21 17:19:00,1.11026,1.11084,1.11026,1.11049,26000000.0
2007-06-21 17:20:00,1.11053,1.11053,1.11008,1.11008,16400000.0
2007-06-21 17:21:00,1.11024,1.11054,1.10994,1.11027,22600000.0
2007-06-21 17:22:00,1.10988,1.11036,1.10977,1.11004,29600000.0
2007-06-21 17:23:00,1.10995,1.11038,1.10981,1.11018,9400000.0
2007-06-21 17:24:00,1.11045,1.11045,1.11007,1.1103,22600000.0
2007-06-21 17:25:00,1.10992,1.1107,1.10992,1.11006,11600000.0
2007-06-21 17:26:00,1.11011,1.11056,1.10997,1.10997,17800000.0
2007-06-21 17:27:00,1.11016,1.1106,1.11005,1.11021,13800000.0
2007-06-21 17:28:00,1.1107,1.1107,1.1105,1.1105,20400000.0
2007-06-21 17:29:00,1.11054,1.11081,1.11029,1.1106,20400000.0
2007-06-21 17:30:00,1.11023,1.11088,1.11019,1.11027,14600000.0
2007-06-21 17:31:00,1.1106,1.1107,1.1106,1.1107,22200000.0
2007-06-21 17:32:00,1.11021,1.11059,1.11021,1.11025,22200000.0
2007-06-21 17:33:00,1.11026,1.11051,1.1102,1.11048,18800000.0
2007-06-21 17:34:00,1.10997,1.11042,1.10981,1.11042,13800000.0
2007-06-21 17:35:00,1.11037,1.11042,1.11001,1.11012,20800000.0
2007-06-21 17:36:00,1.11026,1.11061,1.11015,1.11015,15600000.0
2007-06-21 17:37:00,1.1104,1.1106,1.11004,1.11004,19200000.0
2007-06-21 17:38:00,1.11038,1.11044,1.10991,1.11021,11600000.0
2007-06-21 17:39:00,1.11081,1.11081,1.11016,1.11058,18600000.0
2007-06-21 17:40:00,1.11048,1.11059,1.11026,1.11059,16200000.0
2007-06-21 17:41:00,1.1104,1.11068,1.11018,1.11068,10400000.0
2007-06-21 17:42:00,1.11083,1.11087,1.11041,1.11041,17000000.0
2007-06-21 17:43:00,1.11047,1.11096,1.11027,1.11033,25800000.0
2007-06-21 17:44:00,1.11098,1.11098,1.1106,1.1106,12400000.0
2007-06-21 17:45:00,1.1106,1.11082,1.11001,1.11046,35800000.0
2007-06-21 17:46:00,1.11074,1.11094,1.11045,1.11085,12600000.0
2007-06-21 17:47:00,1.11077,1.11094,1.11043,1.11043,16600000.0
2007-06-21 17:48:00,1.11075,1.11085,1.11066,1.11066,13000000.0
2007-06-21 17:49:00,1.11074,1.11093,1.11065,1.11065,26800000.0
2007-06-21 17:50:00,1.11063,1.11087,1.11051,1.11055,13800000.0
2007-06-21 17:51:00,1.11044,1.11086,1.11044,1.11059,26800000.0
2007-06-21 17:52:00,1.11065,1.1109,1.11022,1.1104,24400000.0
2007-06-21 17:53:00,1.11034,1.11054,1.10989,1.11052,10600000.0
2007-06-21 17:54:00,1.11047,1.11076,1.11035,1.11047,12200000.0
2007-06-21 17:55:00,1.11067,1.11117,1.11051,1.11051,26800000.0
2007-06-21 17:56:00,1.1111,1.1111,1.11045,1.11074,10800000.0
2007-06-21 17:57:00,1.11023,1.11067,1.10999,1.11003,26800000.0
2007-06-21 17:58:00,1.1099,1.11034,1.10987,1.10987,22800000.0
2007-06-21 17:59:00,1.11019,1.11019,1.1096,1.11013,13400000.0
2007-06-21 18:00:00,1.11,1.11009,1.10969,1.11001,22200000.0
2007-06-21 18:01:00,1.11017,1.11032,1.11004,1.1103,7400000.0
2007-06-21 18:02:00,1.11034,1.11062,1.10992,1.11041,8800000.0
2007-06-21 18:03:00,1.11003,1.11003,1.10977,1.1098,19600000.0
2007-06-21 18:04:00,1.10941,1.10992,1.10941,1.10969,19000000.0
2007-06-21 18:05:00,1.10998,1.1101,1.10968,1.10968,15000000.0
2007-06-21 18:06:00,1.10997,1.11017,1.10949,1.11006,20800000.0
2007-06-21 18:07:00,1.11005,1.11005,1.10966,1.10983,23400000.0
2007-06-21 18:08:00,1.10976,1.11001,1.10976,1.10992,20200000.0
2007-06-21 18:09:00,1.11046,1.11046,1.10979,1.10994,10400000.0
2007-06-21 18:10:00,1.11006,1.11006,1.1096,1.1096,17000000.0
2007-06-21 18:11:00,1.10957,1.11003,1.10955,1.11003,10400000.0
2007-06-21 18:12:00,1.10977,1.10993,1.10952,1.1097,14000000.0
2007-06-21 18:13:00,1.10979,1.10979,1.1093,1.10967,19000000.0
2007-06-21 18:14:00,1.1095,1.10958,1.1095,1.10958,3400000.0
2007-06-21 18:15:00,1.10993,1.11001,1.1096,1.10972,10400000.0
2007-06-21 18:16:00,1.10952,1.10997,1.10946,1.10946,11400000.0
2007-06-21 18:17:00,1.10958,1.10994,1.10958,1.1097,13800000.0
2007-06-21 18:18:00,1.10946,1.1096,1.10905,1.10905,8800000.0
2007-06-21 18:19:00,1.1093,1.10976,1.10907,1.10907,14000000.0
2007-06-21 18:20:00,1.10909,1.10948,1.10909,1.1094,15000000.0
2007-06-21 18:21:00,1.10929,1.10929,1.10892,1.1091,19800000.0
2007-06-21 18:22:00,1.10901,1.1093,1.10864,1.1093,17000000.0
2007-06-21 18:23:00,1.10932,1.10972,1.1092,1.10938,15400000.0
2007-06-21 18:24:00,1.1095,1.1097,1.1094,1.1095,16000000.0
2007-06-21 18:25:00,1.10899,1.10938,1.10865,1.10917,16000000.0
2007-06-21 18:26:00,1.10921,1.10921,1.10886,1.10917,5200000.0
2007-06-21 18:27:00,1.10923,1.10928,1.10903,1.10908,15200000.0
2007-06-21 18:28:00,1.10977,1.10977,1.10918,1.10918,15000000.0
2007-06-21 18:29:00,1.10962,1.10997,1.10949,1.10959,18200000.0
2007-06-21 18:30:00,1.1099,1.11,1.1099,1.11,18800000.0
2007-06-21 18:31:00,1.10944,1.10953,1.10924,1.10953,18800000.0
2007-06-21 18:32:00,1.10973,1.10986,1.10933,1.10947,16800000.0
2007-06-21 18:33:00,1.11003,1.11003,1.10982,1.10982,7400000.0
2007-06-21 18:34:00,1.10998,1.1102,1.1098,1.1098,19200000.0
2007-06-21 18:35:00,1.10985,1.11014,1.1097,1.1099,21600000.0
2007-06-21 18:36:00,1.10979,1.11008,1.10978,1.10978,18800000.0
2007-06-21 18:38:00,1.10971,1.10983,1.10949,1.10983,15200000.0
2007-06-21 18:39:00,1.10968,1.11016,1.1095,1.10978,15600000.0
2007-06-21 18:40:00,1.1103,1.1103,1.1103,1.1103,17400000.0
2007-06-21 18:41:00,1.1102,1.1102,1.1102,1.1102,17400000.0
2007-06-21 18:42:00,1.10991,1.10991,1.10945,1.10945,17400000.0
2007-06-21 18:43:00,1.10984,1.11012,1.10927,1.11012,18200000.0
2007-06-21 18:44:00,1.10979,1.10985,1.10925,1.1097,10800000.0
2007-06-21 18:45:00,1.1102,1.1102,1.1101,1.1101,18200000.0
2007-06-21 18:46:00,1.1099,1.11,1.1099,1.11,18200000.0
2007-06-21 18:47:00,1.10945,1.10987,1.10924,1.10947,18200000.0
2007-06-21 18:48:00,1.10929,1.10961,1.10928,1.10961,25200000.0
2007-06-21 18:49:00,1.10943,1.10973,1.10943,1.1095,18000000.0
2007-06-21 18:50:00,1.10953,1.10958,1.10953,1.10958,4000000.0
2007-06-21 18:54:00,1.10946,1.1099,1.10928,1.1095,19400000.0
2007-06-21 18:55:00,1.10935,1.10967,1.10935,1.10944,18200000.0
2007-06-21 18:56:00,1.10935,1.10982,1.10935,1.10946,19200000.0
2007-06-21 18:57:00,1.1097,1.1099,1.1096,1.1098,21800000.0
2007-06-21 18:58:00,1.10955,1.10967,1.10929,1.10929,21800000.0
2007-06-21 18:59:00,1.1096,1.1098,1.1096,1.1098,22200000.0
2007-06-21 19:00:00,1.10925,1.10947,1.10916,1.1092,22200000.0
2007-06-21 19:01:00,1.1093,1.10945,1.10918,1.10918,7800000.0
2007-06-21 19:02:00,1.1097,1.1097,1.1096,1.1097,18000000.0
2007-06-21 19:03:00,1.10926,1.10966,1.10919,1.10949,18000000.0
2007-06-21 19:04:00,1.10994,1.10994,1.10931,1.10983,20800000.0
2007-06-21 19:05:00,1.10965,1.10979,1.10936,1.10951,15800000.0
2007-06-21 19:06:00,1.11,1.11,1.10949,1.10984,25200000.0
2007-06-21 19:08:00,1.10978,1.10982,1.10978,1.10982,4800000.0
2007-06-21 19:11:00,1.10957,1.1096,1.10935,1.10938,27800000.0
2007-06-21 19:12:00,1.1093,1.10964,1.10894,1.10909,16600000.0
2007-06-21 19:13:00,1.10886,1.10907,1.10873,1.10873,19400000.0
2007-06-21 19:14:00,1.10867,1.10875,1.10814,1.10814,27400000.0
2007-06-21 19:15:00,1.10806,1.10811,1.10793,1.10811,6200000.0
2007-06-21 19:16:00,1.10829,1.10845,1.10829,1.10833,13800000.0
2007-06-21 19:17:00,1.10804,1.10846,1.10804,1.10843,42600000.0
2007-06-21 19:19:00,1.1086,1.1086,1.10813,1.10843,18800000.0
2007-06-21 19:20:00,1.10852,1.10881,1.10837,1.10881,14600000.0
2007-06-21 19:21:00,1.10855,1.10913,1.10852,1.10913,23200000.0
2007-06-21 19:22:00,1.10942,1.10974,1.10921,1.10953,15000000.0
2007-06-21 19:24:00,1.10904,1.10904,1.10872,1.10872,7400000.0
2007-06-21 19:25:00,1.10945,1.10945,1.10878,1.10909,13800000.0
2007-06-21 19:26:00,1.10914,1.10939,1.10902,1.10918,25200000.0
2007-06-21 19:27:00,1.10956,1.10961,1.1089,1.1092,20600000.0
2007-06-21 19:28:00,1.10873,1.10947,1.10873,1.1089,6800000.0
2007-06-21 19:29:00,1.1095,1.1095,1.1095,1.1095,14200000.0
2007-06-21 19:30:00,1.10895,1.10903,1.10871,1.109,14200000.0
2007-06-21 19:32:00,1.10917,1.10917,1.10857,1.10898,19400000.0
2007-06-21 19:33:00,1.10905,1.10947,1.10871,1.10896,12400000.0
2007-06-21 19:34:00,1.10884,1.10892,1.10866,1.10882,20000000.0
2007-06-21 19:35:00,1.10872,1.10927,1.10866,1.10879,23600000.0
2007-06-21 19:36:00,1.10914,1.10926,1.109,1.10906,18800000.0
2007-06-21 19:37:00,1.10926,1.10952,1.10897,1.10952,17800000.0
2007-06-21 19:38:00,1.1097,1.1097,1.1095,1.1095,11600000.0
2007-06-21 19:40:00,1.10887,1.10943,1.10886,1.10923,11600000.0
2007-06-21 19:43:00,1.10918,1.10937,1.10909,1.10909,14600000.0
2007-06-21 19:44:00,1.10935,1.10935,1.1089,1.1089,4800000.0
2007-06-21 19:45:00,1.10876,1.10925,1.10876,1.10908,15800000.0
2007-06-21 19:46:00,1.1096,1.1096,1.1096,1.1096,19200000.0
2007-06-21 19:48:00,1.10934,1.10948,1.1088,1.1088,19200000.0
2007-06-21 19:49:00,1.10908,1.10908,1.10867,1.10891,9000000.0
2007-06-21 19:50:00,1.10865,1.10865,1.10803,1.10846,23600000.0
2007-06-21 19:51:00,1.10817,1.10848,1.10782,1.10848,7400000.0
2007-06-21 19:52:00,1.10798,1.10841,1.10798,1.108,12600000.0
2007-06-21 19:53:00,1.10819,1.10827,1.10812,1.10825,15400000.0
2007-06-21 19:54:00,1.10812,1.10855,1.10812,1.10843,9400000.0
2007-06-21 19:56:00,1.1089,1.109,1.1089,1.109,8600000.0
2007-06-21 19:57:00,1.10854,1.10854,1.10835,1.10841,8600000.0
2007-06-21 19:58:00,1.10845,1.10883,1.10822,1.10834,23600000.0
2007-06-21 19:59:00,1.10837,1.10852,1.1083,1.10852,7800000.0
2007-06-21 20:00:00,1.10851,1.10894,1.10825,1.10894,22600000.0
2007-06-21 20:01:00,1.10859,1.10885,1.10848,1.10871,8400000.0
2007-06-21 20:02:00,1.1091,1.1092,1.1091,1.1092,18400000.0
2007-06-21 20:03:00,1.1087,1.10882,1.10824,1.10856,18400000.0
2007-06-21 20:04:00,1.10849,1.10898,1.10845,1.10878,14800000.0
2007-06-21 20:05:00,1.10866,1.10866,1.10844,1.10844,5000000.0
2007-06-21 20:06:00,1.10835,1.10861,1.10825,1.10845,25400000.0
2007-06-21 20:07:00,1.10834,1.10866,1.10834,1.10854,10200000.0
2007-06-21 20:08:00,1.1085,1.10873,1.10833,1.1084,16200000.0
2007-06-21 20:09:00,1.10849,1.10879,1.10807,1.10879,25800000.0
2007-06-21 20:10:00,1.10875,1.10875,1.10838,1.10851,13000000.0
2007-06-21 20:12:00,1.10854,1.10873,1.10821,1.10854,14200000.0
2007-06-21 20:14:00,1.1088,1.1088,1.1088,1.1088,5600000.0
2007-06-21 20:15:00,1.10875,1.10875,1.10834,1.1087,5600000.0
2007-06-21 20:16:00,1.1089,1.1092,1.1089,1.1089,10600000.0
2007-06-21 20:17:00,1.10829,1.10837,1.10821,1.10823,10600000.0
2007-06-21 20:18:00,1.10841,1.10865,1.10823,1.10835,10000000.0
2007-06-21 20:19:00,1.1089,1.1089,1.1087,1.1088,14000000.0
2007-06-21 20:20:00,1.10859,1.10897,1.10832,1.10847,14000000.0
2007-06-21 20:21:00,1.109,1.109,1.1089,1.109,12200000.0
2007-06-21 20:22:00,1.10838,1.10838,1.10818,1.10818,12200000.0
2007-06-21 20:23:00,1.10796,1.10844,1.10793,1.10844,14800000.0
2007-06-21 20:24:00,1.1086,1.1086,1.1086,1.1086,17800000.0
2007-06-21 20:25:00,1.10832,1.10869,1.10832,1.10861,17800000.0
2007-06-21 20:26:00,1.1089,1.10914,1.10866,1.10881,17400000.0
2007-06-21 20:27:00,1.10914,1.10914,1.10868,1.10868,11400000.0
2007-06-21 20:28:00,1.10873,1.10873,1.10837,1.10844,11400000.0
2007-06-21 20:29:00,1.10871,1.10878,1.10853,1.10856,7800000.0
2007-06-21 20:30:00,1.10856,1.10856,1.10805,1.10805,4800000.0
2007-06-21 20:31:00,1.1089,1.1089,1.1089,1.1089,4200000.0
2007-06-21 20:32:00,1.10898,1.10898,1.10877,1.1088,4200000.0
2007-06-21 20:33:00,1.10897,1.10939,1.10881,1.10883,17800000.0
2007-06-21 20:34:00,1.10862,1.10907,1.10862,1.10907,9800000.0
2007-06-21 20:35:00,1.10914,1.10917,1.10914,1.10917,2600000.0
2007-06-21 20:36:00,1.10889,1.10916,1.10889,1.10901,7200000.0
2007-06-21 20:37:00,1.1094,1.1094,1.1094,1.1094,13200000.0
2007-06-21 20:38:00,1.10911,1.10924,1.10911,1.10924,13200000.0
2007-06-21 20:39:00,1.10912,1.1093,1.10897,1.10909,9200000.0
2007-06-21 20:42:00,1.1094,1.1095,1.1094,1.1095,10200000.0
2007-06-21 20:43:00,1.10914,1.10966,1.10901,1.10966,10200000.0
2007-06-21 20:44:00,1.10922,1.10941,1.10922,1.10939,14800000.0
2007-06-21 20:45:00,1.1095,1.10983,1.1095,1.10983,15200000.0
2007-06-21 20:46:00,1.10959,1.10959,1.10908,1.10908,12400000.0
2007-06-21 20:47:00,1.10935,1.10935,1.10896,1.10913,10800000.0
2007-06-21 20:48:00,1.10899,1.10927,1.10895,1.10927,7000000.0
2007-06-21 20:49:00,1.1098,1.1098,1.1097,1.1097,22600000.0
2007-06-21 20:50:00,1.1098,1.1098,1.1097,1.1097,22600000.0
2007-06-21 20:51:00,1.1098,1.1098,1.1097,1.1097,22600000.0
2007-06-21 20:52:00,1.10987,1.10989,1.10937,1.10989,22600000.0
2007-06-21 20:53:00,1.10965,1.10971,1.10952,1.10952,15000000.0
2007-06-21 20:55:00,1.10981,1.10982,1.10955,1.10955,26000000.0
2007-06-21 20:56:00,1.1098,1.11,1.1098,1.11,16600000.0
2007-06-21 20:57:00,1.1098,1.11025,1.10942,1.10942,16600000.0
2007-06-21 20:58:00,1.10948,1.10984,1.10948,1.1096,16200000.0
2007-06-21 20:59:00,1.10987,1.11011,1.10976,1.11005,19200000.0
2007-06-21 21:00:00,1.10971,1.10975,1.10908,1.10938,16400000.0
2007-06-21 21:01:00,1.1094,1.10959,1.10893,1.10893,14200000.0
2007-06-21 21:02:00,1.10872,1.10933,1.10872,1.10902,17400000.0
2007-06-21 21:03:00,1.10916,1.10939,1.10904,1.10904,13200000.0
2007-06-21 21:04:00,1.10886,1.10908,1.10886,1.10908,10600000.0
2007-06-21 21:05:00,1.10919,1.10925,1.109,1.10917,22000000.0
2007-06-21 21:06:00,1.10922,1.10963,1.10892,1.10939,18800000.0
2007-06-21 21:07:00,1.10942,1.10946,1.10911,1.10917,11600000.0
2007-06-21 21:08:00,1.1097,1.1098,1.1097,1.1098,4000000.0
2007-06-21 21:09:00,1.10915,1.10932,1.10915,1.10932,4000000.0
2007-06-21 21:10:00,1.1096,1.1096,1.1095,1.1095,8200000.0
2007-06-21 21:12:00,1.10902,1.10938,1.10902,1.10937,8200000.0
2007-06-21 21:13:00,1.10911,1.1095,1.10911,1.10929,9000000.0
2007-06-21 21:14:00,1.10929,1.10938,1.10914,1.10938,5000000.0
2007-06-21 21:15:00,1.10918,1.10968,1.10918,1.10944,14200000.0
2007-06-21 21:16:00,1.1097,1.1098,1.1097,1.1098,10200000.0
2007-06-21 21:17:00,1.10917,1.10938,1.10912,1.10919,10200000.0
2007-06-21 21:19:00,1.1098,1.1098,1.1098,1.1098,10000000.0
2007-06-21 21:20:00,1.10945,1.10991,1.10911,1.10911,10000000.0
2007-06-21 21:21:00,1.10918,1.10939,1.10918,1.10934,3000000.0
2007-06-21 21:22:00,1.10928,1.10962,1.10922,1.10958,15400000.0
2007-06-21 21:23:00,1.10953,1.11002,1.10953,1.10958,11000000.0
2007-06-21 21:24:00,1.10933,1.10933,1.10908,1.10933,10200000.0
2007-06-21 21:25:00,1.10945,1.10965,1.1094,1.1094,4200000.0
2007-06-21 21:26:00,1.1092,1.10958,1.1092,1.10942,16800000.0
2007-06-21 21:27:00,1.10945,1.10945,1.10929,1.10929,11200000.0
2007-06-21 21:28:00,1.10954,1.1097,1.1093,1.10962,8800000.0
2007-06-21 21:29:00,1.10938,1.10958,1.10938,1.10941,8200000.0
2007-06-21 21:30:00,1.1095,1.10985,1.1091,1.10953,13800000.0
2007-06-21 21:31:00,1.10934,1.1099,1.10904,1.10973,12400000.0
2007-06-21 21:32:00,1.1098,1.1098,1.10918,1.10927,6400000.0
2007-06-21 21:33:00,1.10903,1.1093,1.10903,1.1093,4400000.0
2007-06-21 21:35:00,1.10906,1.10942,1.10898,1.10942,16400000.0
2007-06-21 21:36:00,1.10933,1.10943,1.1091,1.10915,23800000.0
2007-06-21 21:37:00,1.1096,1.1096,1.1096,1.1096,29000000.0
2007-06-21 21:38:00,1.10917,1.10941,1.10861,1.10905,29000000.0
2007-06-21 21:40:00,1.1097,1.1097,1.1096,1.1096,20800000.0
2007-06-21 21:42:00,1.10922,1.1095,1.10922,1.10928,20800000.0
2007-06-21 21:43:00,1.10915,1.10922,1.10915,1.10922,3200000.0
2007-06-21 21:44:00,1.10918,1.10938,1.10918,1.10934,12200000.0
2007-06-21 21:46:00,1.1098,1.1098,1.1098,1.1098,3200000.0
2007-06-21 21:48:00,1.10952,1.10952,1.10918,1.10918,3200000.0
2007-06-21 21:49:00,1.1098,1.1098,1.1098,1.1098,27000000.0
2007-06-21 21:51:00,1.1097,1.1097,1.1097,1.1097,27000000.0
2007-06-21 21:53:00,1.1096,1.1096,1.1096,1.1096,27000000.0
2007-06-21 21:55:00,1.10919,1.1093,1.10895,1.10926,27000000.0
2007-06-21 21:57:00,1.1099,1.1099,1.1098,1.1098,6200000.0
2007-06-21 21:59:00,1.10917,1.10928,1.10911,1.10911,6200000.0
2007-06-21 22:00:00,1.10917,1.10921,1.10898,1.10921,8800000.0
2007-06-21 22:02:00,1.10921,1.1093,1.10899,1.1093,10200000.0
2007-06-21 22:03:00,1.10888,1.10904,1.10881,1.10901,17000000.0
2007-06-21 22:04:00,1.1092,1.10931,1.1092,1.10921,5600000.0
2007-06-21 22:05:00,1.10948,1.10948,1.10918,1.10918,8200000.0
2007-06-21 22:06:00,1.10938,1.10938,1.10923,1.10923,3200000.0
2007-06-21 22:07:00,1.1099,1.1099,1.1098,1.1099,10800000.0
2007-06-21 22:08:00,1.10906,1.10964,1.109,1.10904,10800000.0
2007-06-21 22:09:00,1.10949,1.10949,1.10915,1.10934,21800000.0
2007-06-21 22:10:00,1.10943,1.10986,1.1094,1.10971,39200000.0
2007-06-21 22:14:00,1.1098,1.1099,1.1098,1.1098,4000000.0
2007-06-21 22:16:00,1.1097,1.1098,1.1097,1.1098,4000000.0
2007-06-21 22:17:00,1.10936,1.10978,1.10923,1.10923,4000000.0
2007-06-21 22:18:00,1.10909,1.10947,1.10909,1.10914,9600000.0
2007-06-21 22:19:00,1.10919,1.10936,1.10902,1.10936,16400000.0
2007-06-21 22:20:00,1.10932,1.10932,1.10917,1.10917,7800000.0
2007-06-21 22:21:00,1.1098,1.1098,1.1097,1.1097,4200000.0
2007-06-21 22:23:00,1.10915,1.10934,1.109,1.109,4200000.0
2007-06-21 22:25:00,1.10904,1.10904,1.10867,1.10867,16000000.0
2007-06-21 22:26:00,1.10882,1.10902,1.10864,1.10894,14200000.0
2007-06-21 22:27:00,1.10918,1.10918,1.10872,1.10916,15600000.0
2007-06-21 22:28:00,1.10884,1.10884,1.10864,1.10873,7600000.0
2007-06-21 22:29:00,1.10864,1.10908,1.10864,1.10869,9200000.0
2007-06-21 22:30:00,1.1095,1.1095,1.1095,1.1095,21600000.0
2007-06-21 22:31:00,1.10909,1.10918,1.10889,1.10918,21600000.0
2007-06-21 22:32:00,1.10889,1.10948,1.10889,1.10945,15200000.0
2007-06-21 22:33:00,1.10871,1.10923,1.10871,1.10897,28400000.0
2007-06-21 22:34:00,1.10868,1.10872,1.10859,1.10871,9800000.0
2007-06-21 22:35:00,1.1094,1.1096,1.1094,1.1096,9200000.0
2007-06-21 22:36:00,1.10907,1.10907,1.10876,1.10876,9200000.0
2007-06-21 22:37:00,1.10879,1.10909,1.10874,1.10909,9200000.0
2007-06-21 22:38:00,1.10887,1.10933,1.10887,1.10928,8400000.0
2007-06-21 22:39:00,1.10892,1.10928,1.10883,1.10909,18800000.0
2007-06-21 22:40:00,1.1095,1.1095,1.1095,1.1095,24200000.0
2007-06-21 22:41:00,1.1094,1.1095,1.1093,1.1094,24200000.0
2007-06-21 22:43:00,1.10905,1.10922,1.1087,1.10907,24200000.0
2007-06-21 22:44:00,1.1094,1.1095,1.1094,1.1095,13600000.0
2007-06-21 22:45:00,1.10875,1.10929,1.10874,1.10929,13600000.0
2007-06-21 22:46:00,1.10898,1.10943,1.10893,1.10893,13200000.0
2007-06-21 22:48:00,1.10909,1.10909,1.10861,1.10865,18800000.0
2007-06-21 22:49:00,1.10927,1.10927,1.10893,1.10896,23800000.0
2007-06-21 22:50:00,1.10882,1.10893,1.10875,1.10891,7800000.0
2007-06-21 22:51:00,1.10859,1.10903,1.10859,1.10886,12600000.0
2007-06-21 22:52:00,1.10853,1.10891,1.10836,1.10891,8600000.0
2007-06-21 22:53:00,1.1093,1.1093,1.1091,1.1092,12200000.0
2007-06-21 22:54:00,1.10867,1.10867,1.10833,1.10866,12200000.0
2007-06-21 22:55:00,1.1084,1.1087,1.1081,1.1085,13000000.0
2007-06-21 22:56:00,1.1085,1.10891,1.10834,1.10891,4200000.0
2007-06-21 22:57:00,1.1086,1.10894,1.10853,1.10894,17800000.0
2007-06-21 22:58:00,1.10843,1.10864,1.10838,1.10864,10600000.0
2007-06-21 22:59:00,1.10832,1.10851,1.10813,1.10813,11200000.0
2007-06-21 23:00:00,1.10806,1.10809,1.10766,1.10792,9400000.0
2007-06-21 23:01:00,1.1083,1.1083,1.10805,1.10824,29000000.0
2007-06-21 23:02:00,1.10848,1.10848,1.10818,1.10838,14800000.0
2007-06-21 23:04:00,1.10871,1.10883,1.10849,1.10865,16800000.0
2007-06-21 23:05:00,1.10849,1.10852,1.10839,1.10841,13200000.0
2007-06-21 23:06:00,1.1091,1.1091,1.1091,1.1091,15400000.0
2007-06-21 23:07:00,1.10856,1.10856,1.10811,1.10818,15400000.0
2007-06-21 23:08:00,1.1089,1.1089,1.1088,1.1088,15200000.0
2007-06-21 23:09:00,1.10833,1.10851,1.10794,1.10794,15200000.0
2007-06-21 23:10:00,1.10805,1.10828,1.10805,1.10813,14200000.0
2007-06-21 23:11:00,1.10831,1.10854,1.10786,1.10854,13000000.0
2007-06-21 23:12:00,1.10802,1.10874,1.10802,1.10843,17000000.0
2007-06-21 23:13:00,1.10819,1.10847,1.10815,1.10832,14200000.0
2007-06-21 23:14:00,1.10854,1.10859,1.10854,1.10859,4000000.0
2007-06-21 23:15:00,1.1087,1.1088,1.1087,1.1088,3200000.0
2007-06-21 23:16:00,1.10865,1.10865,1.10844,1.10844,3200000.0
2007-06-21 23:17:00,1.10859,1.10881,1.10833,1.10833,14000000.0
2007-06-21 23:18:00,1.10825,1.10883,1.10825,1.1085,24200000.0
2007-06-21 23:19:00,1.1089,1.1089,1.1087,1.1088,15400000.0
2007-06-21 23:20:00,1.10814,1.10833,1.10814,1.10829,15400000.0
2007-06-21 23:21:00,1.10809,1.1082,1.10809,1.1082,4200000.0
2007-06-21 23:22:00,1.1089,1.1089,1.1089,1.1089,8400000.0
2007-06-21 23:23:00,1.10833,1.10856,1.10827,1.10856,8400000.0
2007-06-21 23:24:00,1.10874,1.10912,1.10836,1.10875,25600000.0
2007-06-21 23:25:00,1.1094,1.1094,1.1094,1.1094,13800000.0
2007-06-21 23:27:00,1.10895,1.10895,1.10861,1.10878,13800000.0
2007-06-21 23:28:00,1.10862,1.10884,1.10862,1.10884,5200000.0
2007-06-21 23:29:00,1.10872,1.10872,1.10792,1.10792,18600000.0
2007-06-21 23:30:00,1.10853,1.10856,1.10841,1.10841,13200000.0
2007-06-21 23:31:00,1.10872,1.10872,1.1081,1.10823,10200000.0
2007-06-21 23:32:00,1.1091,1.1091,1.109,1.109,10600000.0
2007-06-21 23:33:00,1.10832,1.1086,1.1082,1.1082,10600000.0
2007-06-21 23:34:00,1.10832,1.10856,1.10832,1.10856,3600000.0
2007-06-21 23:35:00,1.10821,1.10852,1.10816,1.10818,25400000.0
2007-06-21 23:37:00,1.10813,1.10817,1.10799,1.10799,13400000.0
2007-06-21 23:38:00,1.108,1.10839,1.10792,1.10818,13000000.0
2007-06-21 23:40:00,1.10816,1.10834,1.10775,1.10817,41600000.0
2007-06-21 23:41:00,1.10832,1.10847,1.10813,1.10813,7800000.0
2007-06-21 23:42:00,1.109,1.109,1.109,1.109,23400000.0
2007-06-21 23:43:00,1.10822,1.1085,1.10805,1.10825,23400000.0
2007-06-21 23:44:00,1.10827,1.10887,1.10827,1.10836,16600000.0
2007-06-21 23:45:00,1.10819,1.10884,1.10819,1.10884,9400000.0
2007-06-21 23:46:00,1.10858,1.10891,1.10845,1.10845,7400000.0
2007-06-21 23:47:00,1.10844,1.10864,1.10844,1.10859,7400000.0
2007-06-21 23:48:00,1.10837,1.10853,1.10828,1.10853,15800000.0
2007-06-21 23:49:00,1.10853,1.10868,1.10825,1.10831,9600000.0
2007-06-21 23:50:00,1.1091,1.1091,1.1091,1.1091,16600000.0
2007-06-21 23:51:00,1.1094,1.1094,1.1093,1.1093,16600000.0
2007-06-21 23:52:00,1.10883,1.10895,1.1086,1.10895,16600000.0
2007-06-21 23:56:00,1.10912,1.10912,1.10852,1.10874,8000000.0
2007-06-21 23:57:00,1.10859,1.10884,1.1083,1.10849,18800000.0
2007-06-21 23:58:00,1.10865,1.109,1.10865,1.10892,13000000.0
2007-06-21 23:59:00,1.10843,1.10855,1.10832,1.10832,11400000.0
2007-06-22 00:00:00,1.10835,1.10835,1.10801,1.10807,8800000.0
2007-06-22 00:01:00,1.10823,1.10838,1.10795,1.10799,13800000.0
2007-06-22 00:02:00,1.1086,1.1086,1.10834,1.10835,7000000.0
2007-06-22 00:03:00,1.1085,1.1085,1.10788,1.10795,9800000.0
2007-06-22 00:04:00,1.10838,1.1086,1.10774,1.10774,25000000.0
2007-06-22 00:05:00,1.10798,1.10848,1.10798,1.10813,10000000.0
2007-06-22 00:06:00,1.10816,1.10839,1.10797,1.10839,11200000.0
2007-06-22 00:07:00,1.10847,1.10847,1.10804,1.10842,9200000.0
2007-06-22 00:08:00,1.10832,1.10834,1.10802,1.10809,14800000.0
2007-06-22 00:09:00,1.10822,1.10836,1.10804,1.10823,10200000.0
2007-06-22 00:10:00,1.10783,1.10851,1.10783,1.10815,26200000.0
2007-06-22 00:11:00,1.1085,1.1085,1.10773,1.10814,26200000.0
2007-06-22 00:14:00,1.10772,1.10822,1.10767,1.10822,10800000.0
2007-06-22 00:15:00,1.10781,1.10841,1.10781,1.10788,17000000.0
2007-06-22 00:16:00,1.10807,1.1082,1.10791,1.10808,8200000.0
2007-06-22 00:17:00,1.10802,1.10808,1.10795,1.10808,6000000.0
2007-06-22 00:18:00,1.1086,1.1086,1.1086,1.1086,9400000.0
2007-06-22 00:19:00,1.10804,1.10814,1.10769,1.10808,9400000.0
2007-06-22 00:21:00,1.10838,1.10838,1.10821,1.10823,7200000.0
2007-06-22 00:22:00,1.10806,1.10831,1.10802,1.10831,6600000.0
2007-06-22 00:23:00,1.10826,1.10826,1.10806,1.10815,8800000.0
2007-06-22 00:24:00,1.1089,1.1089,1.1088,1.1088,9600000.0
2007-06-22 00:25:00,1.1082,1.10832,1.10795,1.10795,9600000.0
2007-06-22 00:26:00,1.1088,1.1088,1.1088,1.1088,13000000.0
2007-06-22 00:27:00,1.1083,1.10836,1.10801,1.10836,13000000.0
2007-06-22 00:29:00,1.10834,1.10858,1.10829,1.10847,20800000.0
2007-06-22 00:30:00,1.10795,1.10861,1.1079,1.10861,21600000.0
2007-06-22 00:32:00,1.10819,1.10882,1.108,1.10847,19000000.0
2007-06-22 00:33:00,1.10848,1.10848,1.10834,1.10845,31400000.0
2007-06-22 00:34:00,1.10812,1.10829,1.10812,1.10829,4000000.0
2007-06-22 00:35:00,1.10761,1.10801,1.10757,1.10798,28600000.0
2007-06-22 00:36:00,1.10778,1.10799,1.10778,1.10799,6600000.0
2007-06-22 00:37:00,1.10804,1.10838,1.10753,1.10838,8200000.0
2007-06-22 00:38:00,1.10797,1.10809,1.1078,1.10785,16400000.0
2007-06-22 00:40:00,1.1085,1.1086,1.1085,1.1086,10600000.0
2007-06-22 00:41:00,1.10791,1.10817,1.10789,1.10817,10600000.0
2007-06-22 00:42:00,1.10794,1.10827,1.10784,1.10784,11000000.0
2007-06-22 00:43:00,1.1078,1.10815,1.1078,1.10784,35000000.0
2007-06-22 00:44:00,1.10802,1.10802,1.10794,1.10794,3200000.0
2007-06-22 00:45:00,1.10799,1.10802,1.10778,1.10802,11600000.0
2007-06-22 00:46:00,1.10778,1.10812,1.10778,1.10779,14600000.0
2007-06-22 00:47:00,1.10788,1.10828,1.10788,1.10792,20200000.0
2007-06-22 00:49:00,1.10795,1.10809,1.10784,1.10793,20000000.0
2007-06-22 00:50:00,1.10793,1.10817,1.10764,1.10817,15000000.0
2007-06-22 00:51:00,1.10843,1.10851,1.10775,1.10828,12200000.0
2007-06-22 00:53:00,1.10806,1.10839,1.10791,1.10827,19800000.0
2007-06-22 00:54:00,1.10808,1.10808,1.10777,1.10798,18800000.0
2007-06-22 00:55:00,1.10802,1.10849,1.10781,1.10814,19800000.0
2007-06-22 00:56:00,1.10831,1.10861,1.1077,1.10844,14800000.0
2007-06-22 00:57:00,1.10875,1.10875,1.10832,1.10832,3600000.0
2007-06-22 00:58:00,1.10815,1.10849,1.10791,1.10821,13800000.0
2007-06-22 00:59:00,1.10829,1.10877,1.10803,1.10803,7200000.0
2007-06-22 01:00:00,1.1085,1.10909,1.10838,1.10853,21600000.0
2007-06-22 01:01:00,1.109,1.109,1.109,1.109,18000000.0
2007-06-22 01:02:00,1.10848,1.10873,1.10835,1.10848,18000000.0
2007-06-22 01:05:00,1.1084,1.10888,1.1084,1.10864,31200000.0
2007-06-22 01:06:00,1.10842,1.10874,1.10792,1.10792,9400000.0
2007-06-22 01:07:00,1.10846,1.10894,1.10846,1.10884,18400000.0
2007-06-22 01:08:00,1.10838,1.1086,1.10838,1.10842,18200000.0
2007-06-22 01:09:00,1.1088,1.1088,1.10817,1.10858,10000000.0
2007-06-22 01:10:00,1.10863,1.109,1.10827,1.10858,17200000.0
2007-06-22 01:11:00,1.10861,1.10887,1.10835,1.10887,6800000.0
2007-06-22 01:12:00,1.109,1.109,1.1089,1.1089,12400000.0
2007-06-22 01:13:00,1.10834,1.10887,1.10821,1.10848,12400000.0
2007-06-22 01:16:00,1.1091,1.1091,1.1089,1.109,13600000.0
2007-06-22 01:18:00,1.10892,1.10892,1.10831,1.10862,13600000.0
2007-06-22 01:19:00,1.1082,1.10895,1.1082,1.10851,14000000.0
2007-06-22 01:20:00,1.10885,1.10933,1.10882,1.10882,25600000.0
2007-06-22 01:23:00,1.10894,1.10909,1.10881,1.10894,15400000.0
2007-06-22 01:24:00,1.1095,1.1095,1.1095,1.1095,17600000.0
2007-06-22 01:25:00,1.10881,1.10922,1.10839,1.10922,17600000.0
2007-06-22 01:26:00,1.10912,1.10912,1.10868,1.1088,15800000.0
2007-06-22 01:27:00,1.1087,1.10909,1.10863,1.10863,10000000.0
2007-06-22 01:29:00,1.10846,1.10889,1.10836,1.10857,18200000.0
2007-06-22 01:32:00,1.10888,1.10892,1.10861,1.10887,11400000.0
2007-06-22 01:33:00,1.10899,1.10924,1.10899,1.10922,18000000.0
2007-06-22 01:34:00,1.10914,1.10914,1.10873,1.10881,19000000.0
2007-06-22 01:35:00,1.1094,1.1094,1.1093,1.1094,10000000.0
2007-06-22 01:36:00,1.10905,1.10981,1.10904,1.10937,10000000.0
2007-06-22 01:37:00,1.10912,1.10912,1.10907,1.10907,4800000.0
2007-06-22 01:39:00,1.10904,1.10904,1.10849,1.10868,10600000.0
2007-06-22 01:40:00,1.1093,1.1093,1.1092,1.1093,23800000.0
2007-06-22 01:41:00,1.1092,1.1092,1.1092,1.1092,23800000.0
2007-06-22 01:42:00,1.10881,1.10894,1.10856,1.10856,23800000.0
2007-06-22 01:43:00,1.10876,1.10904,1.10865,1.10904,11200000.0
2007-06-22 01:44:00,1.10916,1.10916,1.10827,1.10827,14800000.0
2007-06-22 01:45:00,1.1087,1.1089,1.10859,1.10888,14600000.0
2007-06-22 01:46:00,1.10885,1.10899,1.10843,1.10843,23000000.0
2007-06-22 01:47:00,1.10852,1.10871,1.10845,1.10871,11400000.0
2007-06-22 01:48:00,1.10847,1.10857,1.10812,1.10835,17400000.0
2007-06-22 01:49:00,1.10796,1.10827,1.10791,1.10827,8400000.0
2007-06-22 01:50:00,1.10834,1.10855,1.10808,1.1084,19400000.0
2007-06-22 01:51:00,1.10837,1.10861,1.10818,1.10818,10800000.0
2007-06-22 01:52:00,1.1087,1.1087,1.1086,1.1086,14800000.0
2007-06-22 01:53:00,1.10838,1.10848,1.10813,1.10847,14800000.0
2007-06-22 01:54:00,1.10837,1.10837,1.10797,1.10816,20200000.0
2007-06-22 01:55:00,1.10811,1.1088,1.10789,1.10856,12600000.0
2007-06-22 01:56:00,1.10857,1.10857,1.10793,1.10835,15800000.0
2007-06-22 01:57:00,1.10855,1.10892,1.10834,1.10834,17400000.0
2007-06-22 01:58:00,1.1085,1.10872,1.1083,1.10832,17400000.0
2007-06-22 01:59:00,1.10807,1.10873,1.10807,1.10873,24000000.0
2007-06-22 02:00:00,1.10872,1.10897,1.10867,1.10897,15400000.0
2007-06-22 02:01:00,1.10857,1.10861,1.10837,1.10837,6800000.0
2007-06-22 02:02:00,1.10827,1.10885,1.10825,1.10885,16800000.0
2007-06-22 02:03:00,1.10835,1.10842,1.1082,1.10828,17400000.0
2007-06-22 02:04:00,1.10826,1.1086,1.10826,1.1086,2600000.0
2007-06-22 02:05:00,1.10853,1.10867,1.10844,1.10867,9800000.0
2007-06-22 02:06:00,1.10865,1.10889,1.10849,1.10858,7400000.0
2007-06-22 02:07:00,1.10855,1.10872,1.10854,1.10862,13800000.0
2007-06-22 02:08:00,1.10824,1.10837,1.10824,1.10837,3200000.0
2007-06-22 02:09:00,1.10848,1.1086,1.10848,1.10854,19400000.0
2007-06-22 02:10:00,1.10899,1.10902,1.10891,1.10902,3600000.0
2007-06-22 02:11:00,1.1089,1.10902,1.10858,1.10858,19600000.0
2007-06-22 02:12:00,1.10868,1.10868,1.10842,1.10856,7400000.0
2007-06-22 02:13:00,1.10847,1.10914,1.10845,1.10898,21200000.0
2007-06-22 02:14:00,1.10854,1.10905,1.10854,1.10886,20600000.0
2007-06-22 02:15:00,1.10875,1.10884,1.10859,1.10859,22400000.0
2007-06-22 02:16:00,1.10883,1.109,1.10855,1.10871,15400000.0
2007-06-22 02:17:00,1.1093,1.1096,1.10879,1.10879,29600000.0
2007-06-22 02:18:00,1.109,1.109,1.10845,1.10849,14200000.0
2007-06-22 02:19:00,1.1087,1.10905,1.10863,1.10866,8600000.0
2007-06-22 02:20:00,1.10862,1.10903,1.10862,1.10879,6800000.0
2007-06-22 02:21:00,1.10887,1.10944,1.10866,1.10866,22800000.0
2007-06-22 02:22:00,1.10887,1.10914,1.10857,1.10876,11800000.0
2007-06-22 02:23:00,1.10861,1.10903,1.10861,1.10877,12200000.0
2007-06-22 02:24:00,1.10871,1.10886,1.10856,1.10866,20200000.0
2007-06-22 02:25:00,1.109,1.1091,1.109,1.1091,9600000.0
2007-06-22 02:26:00,1.109,1.109,1.109,1.109,9600000.0
2007-06-22 02:27:00,1.1092,1.1093,1.1091,1.1091,9600000.0
2007-06-22 02:28:00,1.10845,1.10872,1.10842,1.10842,9600000.0
2007-06-22 02:29:00,1.10859,1.10875,1.10835,1.10846,18800000.0
2007-06-22 02:30:00,1.109,1.1091,1.109,1.109,4800000.0
2007-06-22 02:31:00,1.10838,1.10838,1.10837,1.10837,4800000.0
2007-06-22 02:32:00,1.10845,1.10874,1.10844,1.10874,13400000.0
2007-06-22 02:33:00,1.10876,1.10888,1.10862,1.10863,10800000.0
2007-06-22 02:34:00,1.1082,1.10899,1.1082,1.10866,10600000.0
2007-06-22 02:35:00,1.10868,1.10906,1.10868,1.10887,22800000.0
2007-06-22 02:36:00,1.10916,1.10916,1.10863,1.10873,11600000.0
2007-06-22 02:37:00,1.10872,1.10907,1.10866,1.10875,17000000.0
2007-06-22 02:38:00,1.10872,1.10911,1.10838,1.10847,18200000.0
2007-06-22 02:39:00,1.10879,1.10892,1.10876,1.10876,19400000.0
2007-06-22 02:40:00,1.10889,1.10894,1.10855,1.10874,15000000.0
2007-06-22 02:41:00,1.10855,1.10876,1.10824,1.10824,17800000.0
2007-06-22 02:42:00,1.10871,1.10889,1.10868,1.10889,4600000.0
2007-06-22 02:43:00,1.10852,1.10875,1.10852,1.10875,4200000.0
2007-06-22 02:44:00,1.10929,1.10929,1.10855,1.1088,10000000.0
2007-06-22 02:45:00,1.10914,1.10914,1.10845,1.10845,31600000.0
2007-06-22 02:46:00,1.10853,1.10922,1.10853,1.10896,15800000.0
2007-06-22 02:47:00,1.10889,1.10908,1.10882,1.10882,14200000.0
2007-06-22 02:48:00,1.10916,1.10916,1.10856,1.10884,19000000.0
2007-06-22 02:49:00,1.10881,1.10902,1.10881,1.10902,10600000.0
2007-06-22 02:50:00,1.10905,1.10905,1.10872,1.10896,15400000.0
2007-06-22 02:51:00,1.10881,1.1091,1.10858,1.10885,14000000.0
2007-06-22 02:52:00,1.1092,1.1092,1.10843,1.10869,21000000.0
2007-06-22 02:53:00,1.10865,1.10919,1.10865,1.10907,13400000.0
2007-06-22 02:54:00,1.10854,1.10863,1.10844,1.10859,10400000.0
2007-06-22 02:55:00,1.10855,1.1088,1.10846,1.10851,11800000.0
2007-06-22 02:56:00,1.109,1.109,1.10842,1.10842,21800000.0
2007-06-22 02:57:00,1.10828,1.1086,1.10828,1.10837,11200000.0
2007-06-22 02:58:00,1.10871,1.10871,1.10834,1.10837,11600000.0
2007-06-22 02:59:00,1.10834,1.10834,1.10813,1.10826,12800000.0
2007-06-22 03:00:00,1.10834,1.10873,1.10817,1.10817,11600000.0
2007-06-22 03:01:00,1.10789,1.10842,1.10789,1.10842,8400000.0
2007-06-22 03:02:00,1.10841,1.10841,1.10763,1.10763,8600000.0
2007-06-22 03:03:00,1.10811,1.10816,1.1078,1.10808,13400000.0
2007-06-22 03:04:00,1.10838,1.10838,1.10802,1.10838,6400000.0
2007-06-22 03:05:00,1.1086,1.1087,1.1086,1.1087,13200000.0
2007-06-22 03:06:00,1.10873,1.10873,1.10785,1.10825,13200000.0
2007-06-22 03:07:00,1.10873,1.10884,1.10854,1.10869,13800000.0
2007-06-22 03:08:00,1.10856,1.10857,1.10815,1.10857,11800000.0
2007-06-22 03:09:00,1.1088,1.109,1.1088,1.109,9600000.0
2007-06-22 03:11:00,1.10862,1.10907,1.10852,1.10864,9600000.0
2007-06-22 03:12:00,1.10905,1.10932,1.10877,1.10912,20600000.0
2007-06-22 03:13:00,1.10908,1.10911,1.10873,1.10894,8800000.0
2007-06-22 03:14:00,1.1092,1.1092,1.1088,1.1091,11600000.0
2007-06-22 03:15:00,1.10827,1.10898,1.10827,1.10868,11600000.0
2007-06-22 03:16:00,1.10845,1.1088,1.10841,1.1088,9200000.0
2007-06-22 03:17:00,1.109,1.109,1.1089,1.1089,16000000.0
2007-06-22 03:18:00,1.10834,1.10887,1.1083,1.1083,16000000.0
2007-06-22 03:19:00,1.10835,1.10876,1.10818,1.1083,12200000.0
2007-06-22 03:21:00,1.1085,1.1087,1.1085,1.1087,7600000.0
2007-06-22 03:22:00,1.10801,1.10829,1.10784,1.10784,7600000.0
2007-06-22 03:23:00,1.10822,1.10881,1.10822,1.10825,12400000.0
2007-06-22 03:24:00,1.10871,1.10871,1.1081,1.1084,10000000.0
2007-06-22 03:25:00,1.10873,1.10878,1.10845,1.10878,16800000.0
2007-06-22 03:26:00,1.10835,1.10866,1.10817,1.10851,26800000.0
2007-06-22 03:27:00,1.1087,1.1088,1.1087,1.1088,21000000.0
2007-06-22 03:28:00,1.10871,1.10871,1.10824,1.10833,21000000.0
2007-06-22 03:29:00,1.10867,1.10867,1.10859,1.10859,3400000.0
2007-06-22 03:30:00,1.10844,1.10851,1.10821,1.10834,17200000.0
2007-06-22 03:31:00,1.10835,1.10835,1.10818,1.10818,11200000.0
2007-06-22 03:32:00,1.10885,1.10885,1.10834,1.10837,10200000.0
2007-06-22 03:33:00,1.10833,1.1084,1.10833,1.1084,5600000.0
2007-06-22 03:34:00,1.10855,1.10855,1.10835,1.1084,12600000.0
2007-06-22 03:35:00,1.109,1.109,1.1089,1.1089,4600000.0
2007-06-22 03:36:00,1.10847,1.10859,1.10834,1.10834,4600000.0
2007-06-22 03:37:00,1.10819,1.10871,1.10819,1.10861,14400000.0
2007-06-22 03:38:00,1.10859,1.1089,1.10847,1.1089,15400000.0
2007-06-22 03:39:00,1.10829,1.10833,1.10822,1.10828,17600000.0
2007-06-22 03:40:00,1.10864,1.10864,1.10816,1.10816,27600000.0
2007-06-22 03:41:00,1.10857,1.10857,1.10841,1.10852,12200000.0
2007-06-22 03:42:00,1.10855,1.1086,1.10855,1.1086,3200000.0
2007-06-22 03:43:00,1.1091,1.1092,1.109,1.109,17200000.0
2007-06-22 03:45:00,1.1091,1.1091,1.1089,1.1089,17200000.0
2007-06-22 03:46:00,1.10875,1.10875,1.10852,1.10861,17200000.0
2007-06-22 03:47:00,1.1087,1.1092,1.1087,1.1092,9800000.0
2007-06-22 03:48:00,1.10835,1.10873,1.10835,1.10873,9800000.0
2007-06-22 03:49:00,1.10863,1.10877,1.10845,1.10877,16600000.0
2007-06-22 03:50:00,1.10878,1.10895,1.10878,1.10895,6800000.0
2007-06-22 03:51:00,1.10871,1.1089,1.10856,1.1089,14400000.0
2007-06-22 03:52:00,1.10834,1.10893,1.10834,1.1088,29200000.0
2007-06-22 03:53:00,1.10886,1.10908,1.10875,1.1089,13800000.0
2007-06-22 03:54:00,1.10884,1.109,1.10819,1.109,11200000.0
2007-06-22 03:55:00,1.1093,1.1093,1.1093,1.1093,15200000.0
2007-06-22 03:57:00,1.10875,1.10885,1.10853,1.10853,15200000.0
2007-06-22 03:58:00,1.10863,1.10916,1.1086,1.10899,21200000.0
2007-06-22 03:59:00,1.1092,1.1092,1.1091,1.1091,20600000.0
2007-06-22 04:00:00,1.10879,1.10879,1.10817,1.10866,20600000.0
2007-06-22 04:01:00,1.10842,1.1089,1.10842,1.10865,9800000.0
2007-06-22 04:02:00,1.10876,1.10879,1.10847,1.10877,9800000.0
2007-06-22 04:03:00,1.10873,1.10881,1.10835,1.10881,7600000.0
2007-06-22 04:04:00,1.1086,1.10875,1.1086,1.10868,16600000.0
2007-06-22 04:05:00,1.10883,1.10883,1.10858,1.10858,9800000.0
2007-06-22 04:06:00,1.1091,1.1092,1.1091,1.1092,21400000.0
2007-06-22 04:07:00,1.1091,1.1091,1.109,1.109,21400000.0
2007-06-22 04:08:00,1.1091,1.1091,1.109,1.109,21400000.0
2007-06-22 04:09:00,1.10862,1.10888,1.10862,1.10863,21400000.0
2007-06-22 04:11:00,1.10849,1.1088,1.10849,1.10867,11600000.0
2007-06-22 04:12:00,1.1091,1.1092,1.1091,1.1092,9400000.0
2007-06-22 04:13:00,1.1091,1.1091,1.109,1.1091,9400000.0
2007-06-22 04:14:00,1.10884,1.10884,1.10842,1.1088,9400000.0
2007-06-22 04:15:00,1.10866,1.10882,1.10866,1.10882,10400000.0
2007-06-22 04:16:00,1.10848,1.10874,1.1084,1.10857,24800000.0
2007-06-22 04:17:00,1.10861,1.10869,1.10828,1.10869,17800000.0
2007-06-22 04:18:00,1.109,1.1091,1.109,1.1091,15400000.0
2007-06-22 04:19:00,1.109,1.109,1.109,1.109,15400000.0
2007-06-22 04:20:00,1.10864,1.10881,1.10832,1.10847,15400000.0
2007-06-22 04:21:00,1.1083,1.10842,1.1083,1.10842,3200000.0
2007-06-22 04:22:00,1.10851,1.10875,1.10836,1.10865,10600000.0
2007-06-22 04:23:00,1.10861,1.10868,1.10851,1.10868,9200000.0
2007-06-22 04:24:00,1.10871,1.10879,1.10868,1.10868,4200000.0
2007-06-22 04:25:00,1.10852,1.10888,1.10834,1.10855,19600000.0
2007-06-22 04:26:00,1.10861,1.10896,1.10861,1.1087,10200000.0
2007-06-22 04:27:00,1.1091,1.1092,1.1091,1.1091,5000000.0
2007-06-22 04:28:00,1.10886,1.10911,1.10856,1.10857,5000000.0
2007-06-22 04:29:00,1.1092,1.1092,1.1091,1.1092,5200000.0
2007-06-22 04:30:00,1.10846,1.10871,1.10841,1.10841,5200000.0
2007-06-22 04:31:00,1.10853,1.10897,1.10832,1.10851,15200000.0
2007-06-22 04:32:00,1.10854,1.10858,1.1083,1.10858,22400000.0
2007-06-22 04:33:00,1.10866,1.10874,1.10833,1.1084,17000000.0
2007-06-22 04:34:00,1.10804,1.10817,1.10797,1.10797,13200000.0
2007-06-22 04:35:00,1.10796,1.10802,1.10767,1.10802,9200000.0
2007-06-22 04:36:00,1.10819,1.10819,1.10802,1.10802,6200000.0
2007-06-22 04:37:00,1.1079,1.10823,1.10778,1.10778,18200000.0
2007-06-22 04:38:00,1.10806,1.10806,1.10773,1.10784,10000000.0
2007-06-22 04:39:00,1.10784,1.10784,1.10748,1.10759,12200000.0
2007-06-22 04:40:00,1.10771,1.10773,1.10739,1.10739,12800000.0
2007-06-22 04:41:00,1.108,1.1081,1.108,1.1081,19600000.0
2007-06-22 04:42:00,1.10758,1.10773,1.10751,1.10751,19600000.0
2007-06-22 04:43:00,1.1081,1.1081,1.1078,1.108,18600000.0
2007-06-22 04:44:00,1.1078,1.10785,1.10716,1.10735,18600000.0
2007-06-22 04:45:00,1.10718,1.10795,1.10718,1.10738,13000000.0
2007-06-22 04:46:00,1.10718,1.10757,1.10714,1.10722,10000000.0
2007-06-22 04:47:00,1.10721,1.10721,1.10703,1.10717,15000000.0
2007-06-22 04:48:00,1.10713,1.1074,1.10698,1.10726,17800000.0
2007-06-22 04:49:00,1.10748,1.10779,1.10718,1.10758,15000000.0
2007-06-22 04:50:00,1.10771,1.10788,1.1075,1.10788,8200000.0
2007-06-22 04:51:00,1.10753,1.10796,1.10753,1.10796,6800000.0
2007-06-22 04:52:00,1.1078,1.10818,1.1078,1.1081,10000000.0
2007-06-22 04:53:00,1.1082,1.1082,1.1076,1.10783,10400000.0
2007-06-22 04:54:00,1.10826,1.10826,1.10737,1.10759,10000000.0
2007-06-22 04:55:00,1.10804,1.10828,1.10785,1.10785,19200000.0
2007-06-22 04:56:00,1.10797,1.10797,1.10785,1.10793,6200000.0
2007-06-22 04:57:00,1.10777,1.10812,1.10777,1.10793,18000000.0
2007-06-22 04:58:00,1.10784,1.10804,1.10761,1.10774,14800000.0
2007-06-22 04:59:00,1.10794,1.10815,1.10767,1.10783,9800000.0
2007-06-22 05:00:00,1.10779,1.10792,1.10765,1.10772,8200000.0
2007-06-22 05:01:00,1.10785,1.10821,1.10743,1.10759,11200000.0
2007-06-22 05:02:00,1.10773,1.10805,1.10773,1.10805,8200000.0
2007-06-22 05:03:00,1.10813,1.10821,1.10807,1.10807,5800000.0
2007-06-22 05:04:00,1.10808,1.10808,1.10805,1.10808,3600000.0
2007-06-22 05:05:00,1.1086,1.1086,1.1086,1.1086,14000000.0
2007-06-22 05:06:00,1.10771,1.10819,1.10771,1.10819,14000000.0
2007-06-22 05:07:00,1.1087,1.1087,1.1085,1.1085,4600000.0
2007-06-22 05:08:00,1.10809,1.10839,1.10801,1.10839,4600000.0
2007-06-22 05:09:00,1.1086,1.1087,1.1086,1.1087,4200000.0
2007-06-22 05:10:00,1.10818,1.10818,1.10792,1.10792,4200000.0
2007-06-22 05:11:00,1.1085,1.1085,1.1085,1.1085,11200000.0
2007-06-22 05:12:00,1.1087,1.1087,1.1087,1.1087,11200000.0
2007-06-22 05:13:00,1.10815,1.1083,1.10811,1.10822,11200000.0
2007-06-22 05:14:00,1.1086,1.1087,1.1085,1.1087,18400000.0
2007-06-22 05:15:00,1.10815,1.10864,1.10802,1.1082,18400000.0
2007-06-22 05:16:00,1.10831,1.10831,1.10801,1.10813,9400000.0
2007-06-22 05:17:00,1.1087,1.1088,1.1086,1.1086,8400000.0
2007-06-22 05:18:00,1.10801,1.10829,1.10795,1.10829,8400000.0
2007-06-22 05:19:00,1.1086,1.1086,1.1084,1.1086,11400000.0
2007-06-22 05:20:00,1.10798,1.10822,1.10783,1.10822,11400000.0
2007-06-22 05:21:00,1.1078,1.1082,1.10777,1.108,21200000.0
2007-06-22 05:22:00,1.10806,1.10808,1.10806,1.10808,8200000.0
2007-06-22 05:23:00,1.10812,1.10847,1.10803,1.10816,16200000.0
2007-06-22 05:24:00,1.1086,1.1086,1.1085,1.1085,5800000.0
2007-06-22 05:25:00,1.10815,1.10816,1.108,1.108,5800000.0
2007-06-22 05:26:00,1.1085,1.1085,1.1085,1.1085,6800000.0
2007-06-22 05:27:00,1.1087,1.1087,1.1085,1.1085,6800000.0
2007-06-22 05:28:00,1.1087,1.1087,1.1084,1.1084,6800000.0
2007-06-22 05:29:00,1.1086,1.1086,1.1084,1.1084,6800000.0
2007-06-22 05:30:00,1.1085,1.1085,1.1084,1.1085,6800000.0
2007-06-22 05:31:00,1.1084,1.1085,1.1084,1.1085,6800000.0
2007-06-22 05:32:00,1.1086,1.1086,1.1084,1.1084,6800000.0
2007-06-22 05:33:00,1.1085,1.1085,1.1084,1.1084,6800000.0
2007-06-22 05:34:00,1.10801,1.10801,1.10783,1.10784,6800000.0
2007-06-22 05:35:00,1.10788,1.10808,1.10766,1.10802,10000000.0
2007-06-22 05:36:00,1.1085,1.1085,1.1085,1.1085,6200000.0
2007-06-22 05:37:00,1.10788,1.10788,1.10739,1.10739,6200000.0
2007-06-22 05:38:00,1.1081,1.1081,1.1081,1.1081,7000000.0
2007-06-22 05:39:00,1.1082,1.1082,1.108,1.1082,7000000.0
2007-06-22 05:40:00,1.10753,1.10804,1.10753,1.10792,7000000.0
2007-06-22 05:41:00,1.1077,1.1077,1.10751,1.10751,3200000.0
2007-06-22 05:42:00,1.10804,1.10814,1.10774,1.10786,17000000.0
2007-06-22 05:43:00,1.1084,1.1084,1.1083,1.1083,12200000.0
2007-06-22 05:44:00,1.1078,1.10803,1.10778,1.10803,12200000.0
2007-06-22 05:45:00,1.10801,1.10802,1.1077,1.10786,24400000.0
2007-06-22 05:46:00,1.10784,1.1084,1.10762,1.10762,11000000.0
2007-06-22 05:47:00,1.108,1.108,1.1079,1.1079,18000000.0
2007-06-22 05:48:00,1.10737,1.10775,1.1073,1.1073,18000000.0
2007-06-22 05:49:00,1.10708,1.1075,1.10707,1.1075,13800000.0
2007-06-22 05:50:00,1.10734,1.10751,1.10707,1.10707,15800000.0
2007-06-22 05:51:00,1.10716,1.10756,1.10688,1.10716,11800000.0
2007-06-22 05:52:00,1.10733,1.10774,1.10705,1.10705,12200000.0
2007-06-22 05:53:00,1.10777,1.10782,1.10747,1.10782,14000000.0
2007-06-22 05:54:00,1.10716,1.10813,1.10716,1.10766,14800000.0
2007-06-22 05:55:00,1.10785,1.10785,1.1071,1.10776,20400000.0
2007-06-22 05:56:00,1.10743,1.10758,1.10716,1.10737,9400000.0
2007-06-22 05:57:00,1.10734,1.10762,1.10713,1.10762,7200000.0
2007-06-22 05:58:00,1.10716,1.1078,1.10712,1.10729,19000000.0
2007-06-22 05:59:00,1.10715,1.10761,1.10715,1.1072,10800000.0
2007-06-22 06:00:00,1.10714,1.1075,1.10696,1.1075,18200000.0
2007-06-22 06:01:00,1.10718,1.10718,1.10684,1.10684,4200000.0
2007-06-22 06:03:00,1.10679,1.1073,1.10679,1.10679,10800000.0
2007-06-22 06:04:00,1.1074,1.1074,1.1073,1.1073,12400000.0
2007-06-22 06:06:00,1.10682,1.10701,1.1067,1.10691,12400000.0
2007-06-22 06:07:00,1.10667,1.10687,1.10667,1.10687,3200000.0
2007-06-22 06:08:00,1.10648,1.10696,1.10648,1.10696,13800000.0
2007-06-22 06:09:00,1.10712,1.10725,1.1071,1.1071,5800000.0
2007-06-22 06:10:00,1.10687,1.10738,1.10687,1.10691,12000000.0
2007-06-22 06:11:00,1.10704,1.10708,1.10696,1.10696,13600000.0
2007-06-22 06:13:00,1.10723,1.10723,1.10694,1.10714,20200000.0
2007-06-22 06:14:00,1.10683,1.10737,1.10683,1.10737,13800000.0
2007-06-22 06:16:00,1.1075,1.1075,1.1075,1.1075,12200000.0
2007-06-22 06:17:00,1.10745,1.10745,1.10688,1.10702,12200000.0
2007-06-22 06:18:00,1.10706,1.10736,1.10686,1.10729,19600000.0
2007-06-22 06:19:00,1.10723,1.10723,1.10695,1.10698,23200000.0
2007-06-22 06:20:00,1.1076,1.1076,1.1073,1.1075,3200000.0
2007-06-22 06:21:00,1.10697,1.10697,1.10687,1.10687,3200000.0
2007-06-22 06:22:00,1.10657,1.1069,1.10655,1.10685,13600000.0
2007-06-22 06:23:00,1.10644,1.1069,1.10642,1.10642,22400000.0
2007-06-22 06:24:00,1.10646,1.10672,1.10627,1.10641,13800000.0
2007-06-22 06:25:00,1.10656,1.1069,1.10645,1.10667,12000000.0
2007-06-22 06:26:00,1.10695,1.10697,1.10638,1.10697,14800000.0
2007-06-22 06:27:00,1.1074,1.1074,1.1074,1.1074,16400000.0
2007-06-22 06:28:00,1.10709,1.10713,1.10668,1.10668,16400000.0
2007-06-22 06:29:00,1.10644,1.10683,1.1063,1.10658,18000000.0
2007-06-22 06:30:00,1.10648,1.10691,1.10648,1.10668,12000000.0
2007-06-22 06:31:00,1.10664,1.10709,1.10619,1.10683,18200000.0
2007-06-22 06:32:00,1.10651,1.10709,1.10649,1.10709,11400000.0
2007-06-22 06:33:00,1.10707,1.10746,1.10707,1.10746,3400000.0
2007-06-22 06:34:00,1.10743,1.10761,1.10699,1.10724,21400000.0
2007-06-22 06:35:00,1.10738,1.10738,1.10667,1.10686,16400000.0
2007-06-22 06:36:00,1.10695,1.10695,1.10678,1.10678,10200000.0
2007-06-22 06:37:00,1.10699,1.10699,1.10683,1.10688,9600000.0
2007-06-22 06:38:00,1.10694,1.1071,1.1066,1.10689,26600000.0
2007-06-22 06:39:00,1.10674,1.10711,1.10671,1.10687,11000000.0
2007-06-22 06:40:00,1.1072,1.1072,1.1071,1.1072,13600000.0
2007-06-22 06:41:00,1.1074,1.1074,1.1074,1.1074,13600000.0
2007-06-22 06:42:00,1.10736,1.10747,1.10657,1.10706,13600000.0
2007-06-22 06:43:00,1.1075,1.1075,1.1075,1.1075,11200000.0
2007-06-22 06:44:00,1.10658,1.10741,1.10658,1.1073,11200000.0
2007-06-22 06:45:00,1.10682,1.10699,1.10651,1.10651,21000000.0
2007-06-22 06:46:00,1.10682,1.10728,1.10671,1.10682,21000000.0
2007-06-22 06:47:00,1.10699,1.10729,1.10693,1.10693,17800000.0
2007-06-22 06:48:00,1.10679,1.10709,1.10667,1.10677,24200000.0
2007-06-22 06:49:00,1.1071,1.1071,1.10663,1.10673,17000000.0
2007-06-22 06:50:00,1.1075,1.1075,1.1071,1.1072,6800000.0
2007-06-22 06:51:00,1.1066,1.1069,1.1066,1.10669,6800000.0
2007-06-22 06:52:00,1.1074,1.1074,1.1073,1.1073,12200000.0
2007-06-22 06:53:00,1.10672,1.10675,1.10633,1.10647,12200000.0
2007-06-22 06:54:00,1.10632,1.10648,1.10622,1.10633,23200000.0
2007-06-22 06:55:00,1.10619,1.10642,1.10619,1.10635,9600000.0
2007-06-22 06:56:00,1.1066,1.1066,1.10628,1.10628,9200000.0
2007-06-22 06:57:00,1.10625,1.10682,1.10613,1.10682,9200000.0
2007-06-22 06:58:00,1.10652,1.10677,1.10652,1.10672,16200000.0
2007-06-22 06:59:00,1.10685,1.10693,1.10663,1.10693,16800000.0
2007-06-22 07:00:00,1.10661,1.10701,1.10661,1.10701,11000000.0
2007-06-22 07:01:00,1.1074,1.1075,1.1074,1.1075,14600000.0
2007-06-22 07:02:00,1.1074,1.1075,1.1074,1.1074,14600000.0
2007-06-22 07:03:00,1.10705,1.10705,1.10651,1.10665,14600000.0
2007-06-22 07:04:00,1.1074,1.1075,1.1074,1.1075,21000000.0
2007-06-22 07:05:00,1.1074,1.1075,1.1074,1.1074,21000000.0
2007-06-22 07:06:00,1.107,1.107,1.10673,1.10677,21000000.0
2007-06-22 07:09:00,1.10666,1.10694,1.10634,1.10634,10000000.0
2007-06-22 07:10:00,1.1071,1.1071,1.1067,1.1067,12200000.0
2007-06-22 07:12:00,1.10626,1.10646,1.10609,1.10609,12200000.0
2007-06-22 07:13:00,1.10637,1.10679,1.10629,1.10679,27800000.0
2007-06-22 07:14:00,1.10686,1.10686,1.10632,1.10638,8600000.0
2007-06-22 07:15:00,1.10655,1.10657,1.10619,1.10637,18800000.0
2007-06-22 07:16:00,1.107,1.1071,1.1068,1.107,15400000.0
2007-06-22 07:17:00,1.10654,1.10696,1.10646,1.10668,15400000.0
2007-06-22 07:18:00,1.10657,1.107,1.10657,1.10686,23600000.0
2007-06-22 07:19:00,1.10674,1.10685,1.10634,1.10684,19600000.0
2007-06-22 07:20:00,1.10676,1.10689,1.10676,1.10679,4200000.0
2007-06-22 07:21:00,1.10687,1.10687,1.1064,1.1064,16400000.0
2007-06-22 07:22:00,1.1071,1.1072,1.1071,1.1072,10600000.0
2007-06-22 07:23:00,1.1071,1.1072,1.1071,1.1072,10600000.0
2007-06-22 07:24:00,1.1073,1.1073,1.1071,1.1071,10600000.0
2007-06-22 07:25:00,1.10681,1.10681,1.10649,1.10677,10600000.0
2007-06-22 07:26:00,1.10654,1.10667,1.10647,1.10653,18600000.0
2007-06-22 07:27:00,1.1072,1.1072,1.1069,1.107,11800000.0
2007-06-22 07:28:00,1.10659,1.10688,1.10631,1.10631,11800000.0
2007-06-22 07:29:00,1.10645,1.10692,1.1064,1.10645,10400000.0
2007-06-22 07:30:00,1.10634,1.10708,1.10634,1.10708,14400000.0
2007-06-22 07:31:00,1.1075,1.1075,1.1072,1.1072,14000000.0
2007-06-22 07:32:00,1.1074,1.1074,1.1073,1.1073,14000000.0
2007-06-22 07:33:00,1.10679,1.10685,1.10634,1.10634,14000000.0
2007-06-22 07:34:00,1.10643,1.10693,1.10616,1.10693,13800000.0
2007-06-22 07:35:00,1.10637,1.10679,1.10604,1.10671,15600000.0
2007-06-22 07:36:00,1.10635,1.1069,1.10618,1.10647,15200000.0
2007-06-22 07:37:00,1.10644,1.10698,1.10644,1.10655,20000000.0
2007-06-22 07:38:00,1.10641,1.10675,1.10636,1.1064,14600000.0
2007-06-22 07:39:00,1.1067,1.1067,1.10631,1.10658,15000000.0
2007-06-22 07:40:00,1.10667,1.1069,1.10665,1.10665,8200000.0
2007-06-22 07:41:00,1.10629,1.10645,1.10586,1.10616,12800000.0
2007-06-22 07:42:00,1.10665,1.10698,1.10651,1.10665,23400000.0
2007-06-22 07:43:00,1.10672,1.10681,1.10636,1.10678,13200000.0
2007-06-22 07:44:00,1.10653,1.10702,1.10653,1.10662,16800000.0
2007-06-22 07:45:00,1.10665,1.10684,1.10663,1.10684,7400000.0
2007-06-22 07:47:00,1.10672,1.10697,1.10672,1.10697,3200000.0
2007-06-22 07:48:00,1.10674,1.10697,1.10651,1.10689,17800000.0
2007-06-22 07:49:00,1.10686,1.10693,1.10631,1.10669,19400000.0
2007-06-22 07:50:00,1.10685,1.10702,1.10685,1.10691,12000000.0
2007-06-22 07:51:00,1.10649,1.1069,1.1064,1.10673,14400000.0
2007-06-22 07:52:00,1.107,1.10703,1.10677,1.10681,7200000.0
2007-06-22 07:53:00,1.10669,1.10683,1.10657,1.10678,16800000.0
2007-06-22 07:54:00,1.10716,1.10718,1.10682,1.10709,5800000.0
2007-06-22 07:55:00,1.10677,1.1072,1.10675,1.10694,23000000.0
2007-06-22 07:56:00,1.10696,1.10696,1.10657,1.10692,20000000.0
2007-06-22 07:57:00,1.10712,1.10717,1.10693,1.10699,11800000.0
2007-06-22 07:58:00,1.107,1.10756,1.107,1.10731,17800000.0
2007-06-22 07:59:00,1.10732,1.10742,1.10705,1.10742,12600000.0
2007-06-22 08:00:00,1.10714,1.1074,1.10698,1.1074,9000000.0
2007-06-22 08:01:00,1.10713,1.10723,1.10692,1.10709,14000000.0
2007-06-22 08:02:00,1.1076,1.1076,1.1074,1.1074,24000000.0
2007-06-22 08:03:00,1.10685,1.1074,1.10685,1.10714,24000000.0
2007-06-22 08:04:00,1.10693,1.10722,1.10686,1.10692,11400000.0
2007-06-22 08:05:00,1.10694,1.10699,1.10694,1.10699,7600000.0
2007-06-22 08:06:00,1.10707,1.10741,1.10707,1.10729,24200000.0
2007-06-22 08:07:00,1.10719,1.10762,1.10711,1.10733,13600000.0
2007-06-22 08:08:00,1.1073,1.10776,1.1073,1.10747,24600000.0
2007-06-22 08:09:00,1.10696,1.10765,1.10696,1.10765,29000000.0
2007-06-22 08:10:00,1.10753,1.10789,1.10729,1.10744,13000000.0
2007-06-22 08:11:00,1.10719,1.10757,1.10719,1.10757,10800000.0
2007-06-22 08:12:00,1.10799,1.10807,1.10771,1.10781,11200000.0
2007-06-22 08:13:00,1.10754,1.10804,1.10754,1.10791,9200000.0
2007-06-22 08:14:00,1.1082,1.10893,1.1082,1.10893,14400000.0
2007-06-22 08:15:00,1.10822,1.10837,1.10806,1.10827,10400000.0
2007-06-22 08:16:00,1.1082,1.10872,1.10811,1.10846,10400000.0
2007-06-22 08:17:00,1.10855,1.10855,1.10801,1.10819,19400000.0
2007-06-22 08:18:00,1.10862,1.10862,1.1082,1.10857,19800000.0
2007-06-22 08:19:00,1.1087,1.1088,1.1087,1.1087,20400000.0
2007-06-22 08:20:00,1.10859,1.10865,1.10815,1.10862,20400000.0
2007-06-22 08:21:00,1.1089,1.1089,1.1088,1.1088,17800000.0
2007-06-22 08:22:00,1.10797,1.10846,1.10797,1.10846,17800000.0
2007-06-22 08:23:00,1.10792,1.10823,1.10771,1.10815,6800000.0
2007-06-22 08:24:00,1.1089,1.1089,1.1087,1.1088,19400000.0
2007-06-22 08:25:00,1.1089,1.109,1.1088,1.1088,19400000.0
2007-06-22 08:26:00,1.10839,1.10839,1.10785,1.10786,19400000.0
2007-06-22 08:27:00,1.1079,1.10814,1.10784,1.10802,14800000.0
2007-06-22 08:28:00,1.10754,1.10811,1.10754,1.10809,11600000.0
2007-06-22 08:29:00,1.10792,1.10822,1.10789,1.10807,12400000.0
2007-06-22 08:30:00,1.10797,1.10812,1.10781,1.10812,12400000.0
2007-06-22 08:31:00,1.1074,1.10775,1.1074,1.10775,14800000.0
2007-06-22 08:32:00,1.10784,1.10816,1.10746,1.10816,15600000.0
2007-06-22 08:33:00,1.10807,1.10824,1.10807,1.1081,8600000.0
2007-06-22 08:34:00,1.10822,1.10822,1.10777,1.10786,35200000.0
2007-06-22 08:35:00,1.10803,1.10803,1.10768,1.10779,12200000.0
2007-06-22 08:36:00,1.10806,1.10807,1.10776,1.10793,10200000.0
2007-06-22 08:37:00,1.108,1.1083,1.10761,1.10771,18600000.0
2007-06-22 08:38:00,1.10765,1.10835,1.10734,1.10835,21400000.0
2007-06-22 08:39:00,1.10807,1.10852,1.10804,1.10804,9800000.0
2007-06-22 08:40:00,1.10825,1.10826,1.10801,1.10817,18000000.0
2007-06-22 08:41:00,1.10812,1.10827,1.10793,1.10827,11600000.0
2007-06-22 08:42:00,1.10828,1.10846,1.10828,1.10846,3600000.0
2007-06-22 08:43:00,1.10827,1.1086,1.10827,1.1086,25800000.0
2007-06-22 08:44:00,1.10857,1.10858,1.10826,1.10842,18000000.0
2007-06-22 08:45:00,1.10818,1.10851,1.10807,1.10807,14400000.0
2007-06-22 08:46:00,1.10827,1.10827,1.10786,1.10786,4800000.0
2007-06-22 08:47:00,1.108,1.10849,1.10799,1.10815,12800000.0
2007-06-22 08:48:00,1.10807,1.10829,1.10786,1.10791,20800000.0
2007-06-22 08:49:00,1.10816,1.10833,1.10787,1.10808,23600000.0
2007-06-22 08:50:00,1.10784,1.10802,1.10774,1.10774,15800000.0
2007-06-22 08:51:00,1.10788,1.10836,1.10786,1.10836,61400000.0
2007-06-22 08:52:00,1.10843,1.10855,1.10806,1.10829,28800000.0
2007-06-22 08:53:00,1.10802,1.10828,1.10786,1.10789,10800000.0
2007-06-22 08:54:00,1.10755,1.10816,1.10737,1.10749,17400000.0
2007-06-22 08:55:00,1.10746,1.10768,1.10727,1.10757,18800000.0
2007-06-22 08:56:00,1.10746,1.10796,1.10733,1.10733,11000000.0
2007-06-22 08:57:00,1.10774,1.10783,1.10761,1.10783,18000000.0
2007-06-22 08:58:00,1.10752,1.10766,1.10745,1.10751,16200000.0
2007-06-22 08:59:00,1.10718,1.10782,1.10705,1.10744,16800000.0
2007-06-22 09:00:00,1.1074,1.10764,1.10736,1.10754,10800000.0
2007-06-22 09:01:00,1.10742,1.10782,1.10722,1.10741,19800000.0
2007-06-22 09:02:00,1.1074,1.10767,1.1074,1.10762,21000000.0
2007-06-22 09:03:00,1.10778,1.10778,1.10702,1.10752,20200000.0
2007-06-22 09:04:00,1.10751,1.10776,1.10693,1.10743,18000000.0
2007-06-22 09:05:00,1.10732,1.10788,1.10729,1.10729,18400000.0
2007-06-22 09:06:00,1.10744,1.10749,1.10695,1.10703,25200000.0
2007-06-22 09:07:00,1.1073,1.10761,1.10685,1.10685,14400000.0
2007-06-22 09:08:00,1.10671,1.10698,1.10666,1.10698,16000000.0
2007-06-22 09:09:00,1.10715,1.10729,1.107,1.10729,10200000.0
2007-06-22 09:10:00,1.10694,1.10709,1.10682,1.10686,9400000.0
2007-06-22 09:11:00,1.10668,1.10718,1.10668,1.10684,23200000.0
2007-06-22 09:12:00,1.10693,1.1071,1.10649,1.1071,16200000.0
2007-06-22 09:13:00,1.10733,1.10755,1.10684,1.10723,40000000.0
2007-06-22 09:14:00,1.1074,1.10768,1.10724,1.10738,23000000.0
2007-06-22 09:15:00,1.10751,1.10752,1.10716,1.10733,16400000.0
2007-06-22 09:16:00,1.10707,1.10756,1.10701,1.10756,18600000.0
2007-06-22 09:17:00,1.10697,1.10718,1.10691,1.10715,19800000.0
2007-06-22 09:18:00,1.1074,1.10808,1.10722,1.10741,23800000.0
2007-06-22 09:19:00,1.10759,1.10776,1.10696,1.10776,15200000.0
2007-06-22 09:20:00,1.10751,1.10795,1.10751,1.10772,13000000.0
2007-06-22 09:21:00,1.1082,1.1082,1.10758,1.10758,5800000.0
2007-06-22 09:22:00,1.1079,1.1083,1.1079,1.1082,18800000.0
2007-06-22 09:23:00,1.10748,1.10781,1.10748,1.10781,18800000.0
2007-06-22 09:24:00,1.10777,1.10777,1.10758,1.10772,13400000.0
2007-06-22 09:25:00,1.10747,1.10785,1.10737,1.10745,11800000.0
2007-06-22 09:26:00,1.10725,1.10751,1.10712,1.1073,12400000.0
2007-06-22 09:27:00,1.10739,1.10796,1.10733,1.10736,16400000.0
2007-06-22 09:28:00,1.10767,1.10767,1.10699,1.10699,9400000.0
2007-06-22 09:29:00,1.10723,1.10766,1.10707,1.1072,11800000.0
2007-06-22 09:30:00,1.10721,1.10734,1.10721,1.10724,25000000.0
2007-06-22 09:31:00,1.10766,1.10766,1.10727,1.1074,7400000.0
2007-06-22 09:32:00,1.10734,1.10746,1.10712,1.10734,17200000.0
2007-06-22 09:33:00,1.10726,1.10741,1.10724,1.10741,14000000.0
2007-06-22 09:34:00,1.10733,1.10774,1.10733,1.10749,17800000.0
2007-06-22 09:35:00,1.10741,1.10788,1.10741,1.1078,14600000.0
2007-06-22 09:36:00,1.10776,1.10819,1.10767,1.10767,12200000.0
2007-06-22 09:37:00,1.1079,1.1079,1.10752,1.10787,13600000.0
2007-06-22 09:38:00,1.10798,1.10848,1.10759,1.10759,14800000.0
2007-06-22 09:39:00,1.10793,1.1083,1.10793,1.1083,13200000.0
2007-06-22 09:40:00,1.10838,1.10845,1.10814,1.10845,11600000.0
2007-06-22 09:41:00,1.10854,1.1086,1.10824,1.10824,12600000.0
2007-06-22 09:42:00,1.10827,1.10877,1.10806,1.10806,15000000.0
2007-06-22 09:43:00,1.10842,1.10842,1.10794,1.10794,15400000.0
2007-06-22 09:44:00,1.10816,1.10844,1.10786,1.10786,19600000.0
2007-06-22 09:45:00,1.10815,1.1083,1.10798,1.10808,10000000.0
2007-06-22 09:46:00,1.10799,1.10825,1.10777,1.1079,22200000.0
2007-06-22 09:47:00,1.10802,1.10853,1.108,1.1084,20200000.0
2007-06-22 09:48:00,1.10837,1.1084,1.10795,1.10823,18000000.0
2007-06-22 09:49:00,1.10808,1.1085,1.10808,1.1082,11400000.0
2007-06-22 09:50:00,1.10826,1.10852,1.1082,1.10852,24400000.0
2007-06-22 09:51:00,1.1084,1.10855,1.10823,1.10853,13200000.0
2007-06-22 09:52:00,1.10855,1.10855,1.10766,1.10827,27200000.0
2007-06-22 09:53:00,1.10873,1.1089,1.10849,1.1089,20400000.0
2007-06-22 09:54:00,1.10865,1.10865,1.10835,1.10835,19400000.0
2007-06-22 09:55:00,1.10816,1.10855,1.10805,1.10817,11000000.0
2007-06-22 09:56:00,1.10841,1.10871,1.10788,1.10871,18600000.0
2007-06-22 09:57:00,1.10806,1.10861,1.10806,1.10807,14600000.0
2007-06-22 09:58:00,1.10818,1.10858,1.10808,1.10858,18400000.0
2007-06-22 09:59:00,1.10792,1.10792,1.10714,1.10714,12200000.0
2007-06-22 10:00:00,1.10732,1.10744,1.10684,1.10699,21200000.0
2007-06-22 10:01:00,1.10749,1.10757,1.10721,1.10721,19800000.0
2007-06-22 10:02:00,1.10732,1.10744,1.10724,1.10724,18600000.0
2007-06-22 10:03:00,1.10687,1.10746,1.10677,1.10746,16200000.0
2007-06-22 10:04:00,1.10759,1.10772,1.10716,1.10716,16200000.0
2007-06-22 10:05:00,1.10741,1.10765,1.10734,1.10744,46600000.0
2007-06-22 10:06:00,1.10776,1.10776,1.10719,1.10719,16400000.0
2007-06-22 10:07:00,1.10719,1.10774,1.10693,1.10693,15600000.0
2007-06-22 10:08:00,1.1075,1.10766,1.10716,1.10741,11600000.0
2007-06-22 10:09:00,1.10726,1.10737,1.10715,1.10724,11000000.0
2007-06-22 10:10:00,1.10719,1.10768,1.10719,1.10743,25600000.0
2007-06-22 10:11:00,1.1074,1.10782,1.10705,1.10731,17400000.0
2007-06-22 10:12:00,1.10748,1.10788,1.10736,1.10747,83200000.0
2007-06-22 10:13:00,1.10779,1.10783,1.10739,1.10783,18400000.0
2007-06-22 10:14:00,1.1075,1.10759,1.10736,1.10758,13000000.0
2007-06-22 10:15:00,1.10767,1.10767,1.10711,1.10744,11800000.0
2007-06-22 10:16:00,1.10729,1.10747,1.10707,1.10722,11400000.0
2007-06-22 10:17:00,1.10726,1.10759,1.10726,1.10734,18600000.0
2007-06-22 10:18:00,1.1073,1.10751,1.10707,1.10727,19800000.0
2007-06-22 10:19:00,1.10742,1.10819,1.10742,1.10777,17400000.0
2007-06-22 10:20:00,1.10797,1.10797,1.10743,1.10743,20600000.0
2007-06-22 10:21:00,1.10783,1.1081,1.10766,1.10797,12200000.0
2007-06-22 10:22:00,1.10755,1.10784,1.10755,1.10766,15800000.0
2007-06-22 10:23:00,1.10749,1.10766,1.10736,1.10741,7400000.0
2007-06-22 10:24:00,1.10735,1.10746,1.10707,1.10716,24400000.0
2007-06-22 10:25:00,1.10708,1.10732,1.10704,1.1073,15200000.0
2007-06-22 10:26:00,1.10734,1.10747,1.10727,1.10745,26400000.0
2007-06-22 10:27:00,1.10717,1.10744,1.10714,1.10734,29200000.0
2007-06-22 10:28:00,1.10742,1.10782,1.10738,1.10752,14400000.0
2007-06-22 10:29:00,1.10752,1.10758,1.10719,1.10758,14800000.0
2007-06-22 10:30:00,1.10743,1.10777,1.10686,1.10745,21200000.0
2007-06-22 10:31:00,1.10744,1.10781,1.10744,1.10781,31800000.0
2007-06-22 10:32:00,1.10708,1.10749,1.10692,1.10749,24000000.0
2007-06-22 10:33:00,1.1075,1.10754,1.10725,1.10731,9600000.0
2007-06-22 10:34:00,1.10724,1.10801,1.10694,1.1071,127800000.0
2007-06-22 10:35:00,1.10775,1.10775,1.10678,1.10686,10200000.0
2007-06-22 10:36:00,1.10732,1.1074,1.10703,1.10709,31800000.0
2007-06-22 10:37:00,1.10727,1.10745,1.1071,1.10745,17200000.0
2007-06-22 10:38:00,1.10743,1.10743,1.10725,1.10725,2600000.0
2007-06-22 10:39:00,1.1072,1.10747,1.1072,1.10739,10400000.0
2007-06-22 10:40:00,1.10749,1.10756,1.10714,1.10714,17000000.0
2007-06-22 10:41:00,1.10741,1.10744,1.10738,1.10741,8200000.0
2007-06-22 10:42:00,1.10742,1.10797,1.10738,1.10757,18000000.0
2007-06-22 10:43:00,1.10754,1.10793,1.10747,1.10747,21600000.0
2007-06-22 10:44:00,1.10741,1.10747,1.10708,1.10747,8200000.0
2007-06-22 10:45:00,1.10762,1.10783,1.10717,1.10728,16200000.0
2007-06-22 10:46:00,1.1072,1.10746,1.1072,1.1073,47600000.0
2007-06-22 10:47:00,1.10729,1.10744,1.10705,1.10736,22200000.0
2007-06-22 10:49:00,1.10734,1.10739,1.10708,1.10733,19000000.0
2007-06-22 10:50:00,1.10732,1.10744,1.10719,1.10744,14200000.0
2007-06-22 10:51:00,1.10753,1.10773,1.10735,1.10773,31600000.0
2007-06-22 10:52:00,1.10739,1.10782,1.10702,1.10718,109000000.0
2007-06-22 10:53:00,1.10747,1.10756,1.1073,1.10731,11800000.0
2007-06-22 10:54:00,1.10725,1.10747,1.10698,1.10717,22000000.0
2007-06-22 10:55:00,1.10716,1.10757,1.10691,1.1075,17400000.0
2007-06-22 10:56:00,1.1076,1.10782,1.1075,1.10778,23000000.0
2007-06-22 10:57:00,1.10757,1.10771,1.10753,1.10764,8200000.0
2007-06-22 10:58:00,1.10758,1.1077,1.10728,1.1077,21800000.0
2007-06-22 10:59:00,1.1075,1.10774,1.1072,1.10736,18000000.0
2007-06-22 11:00:00,1.10766,1.10779,1.10718,1.10718,15200000.0
2007-06-22 11:01:00,1.10746,1.10767,1.1074,1.10741,84600000.0
2007-06-22 11:02:00,1.10702,1.10731,1.10702,1.10731,18800000.0
2007-06-22 11:03:00,1.10684,1.10703,1.10659,1.10674,25400000.0
2007-06-22 11:04:00,1.10692,1.10735,1.10669,1.10683,13800000.0
2007-06-22 11:05:00,1.10685,1.10721,1.10675,1.1071,33000000.0
2007-06-22 11:06:00,1.10737,1.10758,1.10714,1.10747,12400000.0
2007-06-22 11:07:00,1.10714,1.1073,1.10682,1.10719,18000000.0
2007-06-22 11:08:00,1.10729,1.10739,1.10675,1.10704,13000000.0
2007-06-22 11:09:00,1.10709,1.10754,1.10702,1.10734,14600000.0
2007-06-22 11:10:00,1.10748,1.10748,1.10713,1.10733,17400000.0
2007-06-22 11:11:00,1.10709,1.10752,1.10709,1.10752,12200000.0
2007-06-22 11:12:00,1.10727,1.10737,1.1068,1.10695,15800000.0
2007-06-22 11:13:00,1.10682,1.10716,1.10682,1.10708,6000000.0
2007-06-22 11:14:00,1.10717,1.10757,1.107,1.1073,10800000.0
2007-06-22 11:15:00,1.10728,1.10752,1.10717,1.10735,10200000.0
2007-06-22 11:16:00,1.10711,1.10757,1.10687,1.10734,21000000.0
2007-06-22 11:17:00,1.10753,1.10805,1.10753,1.10769,45800000.0
2007-06-22 11:18:00,1.10733,1.10773,1.1073,1.10736,16200000.0
2007-06-22 11:19:00,1.10763,1.10771,1.10737,1.1076,11800000.0
2007-06-22 11:20:00,1.10763,1.1078,1.10753,1.1078,19600000.0
2007-06-22 11:21:00,1.10823,1.10844,1.10823,1.10831,10000000.0
2007-06-22 11:22:00,1.10852,1.10878,1.10852,1.10873,7800000.0
2007-06-22 11:23:00,1.10877,1.10949,1.10877,1.10881,10800000.0
2007-06-22 11:24:00,1.1089,1.10892,1.10854,1.10858,22000000.0
2007-06-22 11:25:00,1.109,1.109,1.1088,1.1088,18600000.0
2007-06-22 11:26:00,1.10864,1.10894,1.1083,1.1083,18600000.0
2007-06-22 11:27:00,1.10849,1.10864,1.10833,1.10836,10400000.0
2007-06-22 11:28:00,1.10862,1.10862,1.10824,1.10843,14000000.0
2007-06-22 11:29:00,1.10845,1.10917,1.10845,1.1086,14600000.0
2007-06-22 11:30:00,1.10842,1.10854,1.10822,1.1083,15600000.0
2007-06-22 11:31:00,1.10869,1.10879,1.10838,1.10862,18000000.0
2007-06-22 11:32:00,1.10877,1.10877,1.10841,1.10841,8000000.0
2007-06-22 11:33:00,1.10844,1.10879,1.10828,1.10849,30800000.0
2007-06-22 11:34:00,1.10831,1.10831,1.1081,1.1081,14400000.0
2007-06-22 11:35:00,1.10826,1.10878,1.10821,1.10878,13200000.0
2007-06-22 11:36:00,1.10843,1.10848,1.10811,1.10811,16600000.0
2007-06-22 11:37:00,1.10884,1.10902,1.10832,1.10854,18400000.0
2007-06-22 11:38:00,1.10821,1.10853,1.10784,1.10853,17400000.0
2007-06-22 11:39:00,1.10828,1.10868,1.10795,1.10835,11000000.0
2007-06-22 11:40:00,1.10861,1.10861,1.10817,1.10817,22200000.0
2007-06-22 11:41:00,1.1089,1.1089,1.1089,1.1089,15200000.0
2007-06-22 11:43:00,1.10847,1.10854,1.108,1.10838,15200000.0
2007-06-22 11:44:00,1.10844,1.10861,1.10826,1.10848,14200000.0
2007-06-22 11:45:00,1.10847,1.10883,1.10823,1.10883,22600000.0
2007-06-22 11:46:00,1.10872,1.10878,1.1083,1.10847,19000000.0
2007-06-22 11:47:00,1.10869,1.10892,1.10869,1.10892,15400000.0
2007-06-22 11:48:00,1.10901,1.10901,1.10891,1.10894,17000000.0
2007-06-22 11:49:00,1.10884,1.10924,1.1086,1.10882,16200000.0
2007-06-22 11:50:00,1.10871,1.10913,1.10859,1.10859,14800000.0
2007-06-22 11:51:00,1.10845,1.10898,1.1084,1.10898,8400000.0
2007-06-22 11:52:00,1.10874,1.10874,1.10812,1.10825,11800000.0
2007-06-22 11:53:00,1.10842,1.10881,1.10842,1.10878,18000000.0
2007-06-22 11:54:00,1.10837,1.10837,1.10758,1.10758,30400000.0
2007-06-22 11:55:00,1.10753,1.1078,1.10742,1.10747,14600000.0
2007-06-22 11:56:00,1.10766,1.10823,1.10766,1.10799,66600000.0
2007-06-22 11:57:00,1.10796,1.10852,1.10795,1.10795,22200000.0
2007-06-22 11:58:00,1.10854,1.10854,1.10821,1.10824,25400000.0
2007-06-22 11:59:00,1.10826,1.10853,1.1081,1.1083,10400000.0
2007-06-22 12:00:00,1.10834,1.10847,1.10796,1.10796,13200000.0
2007-06-22 12:01:00,1.10811,1.10832,1.10802,1.10813,20400000.0
2007-06-22 12:02:00,1.10855,1.10855,1.10812,1.10851,11000000.0
2007-06-22 12:03:00,1.10843,1.1087,1.10816,1.10846,12600000.0
2007-06-22 12:04:00,1.1079,1.10826,1.1076,1.10773,10000000.0
2007-06-22 12:05:00,1.10756,1.10776,1.1071,1.10771,14600000.0
2007-06-22 12:06:00,1.10713,1.10751,1.1071,1.10749,21200000.0
2007-06-22 12:07:00,1.10796,1.10796,1.10728,1.10738,9400000.0
2007-06-22 12:08:00,1.10752,1.10772,1.10736,1.10772,20400000.0
2007-06-22 12:09:00,1.10795,1.10813,1.10743,1.10813,13400000.0
2007-06-22 12:10:00,1.10778,1.10799,1.10766,1.1077,76200000.0
2007-06-22 12:11:00,1.10742,1.10775,1.10742,1.10765,26400000.0
2007-06-22 12:12:00,1.10772,1.10801,1.10755,1.10764,12800000.0
2007-06-22 12:13:00,1.10752,1.10752,1.10729,1.10741,11000000.0
2007-06-22 12:14:00,1.10753,1.10787,1.10753,1.10787,13600000.0
2007-06-22 12:15:00,1.10769,1.10787,1.10745,1.10762,84800000.0
2007-06-22 12:16:00,1.10715,1.1073,1.10691,1.10698,11800000.0
2007-06-22 12:17:00,1.10705,1.10736,1.10676,1.10702,25800000.0
2007-06-22 12:18:00,1.10718,1.1073,1.10705,1.10712,19200000.0
2007-06-22 12:19:00,1.10704,1.10743,1.10703,1.10743,12400000.0
2007-06-22 12:20:00,1.10721,1.10748,1.10719,1.10737,13800000.0
2007-06-22 12:21:00,1.10719,1.10723,1.10714,1.10723,9800000.0
2007-06-22 12:23:00,1.10773,1.10773,1.10738,1.10738,3200000.0
2007-06-22 12:24:00,1.10736,1.10755,1.10713,1.10755,14400000.0
2007-06-22 12:25:00,1.10723,1.10741,1.10699,1.10699,9800000.0
2007-06-22 12:26:00,1.10748,1.10777,1.10717,1.10746,99000000.0
2007-06-22 12:29:00,1.10762,1.10783,1.10762,1.10783,3200000.0
2007-06-22 12:30:00,1.10762,1.10762,1.10713,1.1075,11000000.0
2007-06-22 12:31:00,1.10712,1.10728,1.10694,1.10694,19000000.0
2007-06-22 12:32:00,1.1073,1.10743,1.10724,1.10731,23200000.0
2007-06-22 12:33:00,1.10731,1.10765,1.10704,1.10745,16000000.0
2007-06-22 12:34:00,1.1077,1.1077,1.1077,1.1077,7600000.0
2007-06-22 12:36:00,1.10766,1.10766,1.10734,1.10763,7600000.0
2007-06-22 12:37:00,1.10742,1.10779,1.1073,1.1073,20000000.0
2007-06-22 12:38:00,1.1076,1.10796,1.10748,1.10786,22000000.0
2007-06-22 12:39:00,1.10721,1.10763,1.10721,1.10739,16000000.0
2007-06-22 12:40:00,1.10755,1.10755,1.1073,1.1073,14400000.0
2007-06-22 12:41:00,1.10739,1.1077,1.10733,1.1077,15200000.0
2007-06-22 12:42:00,1.10755,1.10783,1.10741,1.10783,37200000.0
2007-06-22 12:43:00,1.1078,1.1078,1.10744,1.1076,9200000.0
2007-06-22 12:44:00,1.10743,1.10788,1.10743,1.10748,9800000.0
2007-06-22 12:46:00,1.10758,1.10806,1.1074,1.1074,4200000.0
2007-06-22 12:47:00,1.10731,1.10765,1.10722,1.10765,15400000.0
2007-06-22 12:48:00,1.10765,1.10765,1.10727,1.1074,17200000.0
2007-06-22 12:49:00,1.10749,1.10755,1.1074,1.10755,13800000.0
2007-06-22 12:50:00,1.10761,1.10778,1.10744,1.10746,18600000.0
2007-06-22 12:51:00,1.10731,1.10731,1.10689,1.10694,18800000.0
2007-06-22 12:52:00,1.10697,1.10702,1.10655,1.10655,12800000.0
2007-06-22 12:53:00,1.10648,1.10705,1.10648,1.10663,16200000.0
2007-06-22 12:54:00,1.10683,1.10716,1.10668,1.10669,29800000.0
2007-06-22 12:55:00,1.10631,1.10631,1.10593,1.1062,10000000.0
2007-06-22 12:56:00,1.10612,1.10626,1.10584,1.10589,7800000.0
2007-06-22 12:57:00,1.10541,1.10598,1.10541,1.10565,11000000.0
2007-06-22 12:58:00,1.10631,1.10631,1.10618,1.10618,5600000.0
2007-06-22 12:59:00,1.10631,1.10641,1.10586,1.10598,21200000.0
2007-06-22 13:00:00,1.10546,1.10577,1.10513,1.10513,14200000.0
2007-06-22 13:01:00,1.10564,1.10595,1.10513,1.10539,29000000.0
2007-06-22 13:02:00,1.1057,1.1058,1.1053,1.1057,11000000.0
2007-06-22 13:03:00,1.10596,1.10621,1.10566,1.1061,20000000.0
2007-06-22 13:04:00,1.10572,1.10607,1.10548,1.10555,10400000.0
2007-06-22 13:05:00,1.10539,1.106,1.10532,1.10585,24600000.0
2007-06-22 13:06:00,1.10571,1.10593,1.10563,1.10578,15400000.0
2007-06-22 13:07:00,1.10601,1.10601,1.10534,1.10547,12600000.0
2007-06-22 13:08:00,1.10582,1.10582,1.10571,1.10574,4200000.0
2007-06-22 13:09:00,1.10566,1.10581,1.10566,1.10576,12400000.0
2007-06-22 13:10:00,1.10561,1.10597,1.10561,1.10585,22800000.0
2007-06-22 13:11:00,1.10559,1.10586,1.10549,1.10568,18600000.0
2007-06-22 13:12:00,1.10556,1.10578,1.10524,1.10562,10400000.0
2007-06-22 13:13:00,1.1054,1.10559,1.10532,1.10542,31000000.0
2007-06-22 13:14:00,1.10541,1.10584,1.10541,1.1055,18000000.0
2007-06-22 13:15:00,1.10553,1.10556,1.10532,1.10532,12400000.0
2007-06-22 13:16:00,1.10548,1.10589,1.10541,1.10564,35800000.0
2007-06-22 13:17:00,1.10594,1.10594,1.10564,1.10564,5600000.0
2007-06-22 13:18:00,1.106,1.1061,1.106,1.1061,8200000.0
2007-06-22 13:19:00,1.10564,1.10571,1.10524,1.10524,8200000.0
2007-06-22 13:20:00,1.10561,1.10623,1.10561,1.10582,18400000.0
2007-06-22 13:21:00,1.1061,1.1063,1.1061,1.1062,10000000.0
2007-06-22 13:22:00,1.10572,1.10582,1.1056,1.1056,10000000.0
2007-06-22 13:23:00,1.10591,1.10605,1.10578,1.1058,9600000.0
2007-06-22 13:24:00,1.10614,1.10614,1.10593,1.10594,17200000.0
2007-06-22 13:25:00,1.10606,1.10615,1.10587,1.10615,18600000.0
2007-06-22 13:26:00,1.10618,1.10618,1.10545,1.10565,18000000.0
2007-06-22 13:27:00,1.10557,1.10602,1.10557,1.10574,16200000.0
2007-06-22 13:28:00,1.10598,1.10601,1.10563,1.1058,13800000.0
2007-06-22 13:29:00,1.1064,1.1064,1.1064,1.1064,12800000.0
2007-06-22 13:30:00,1.10592,1.10645,1.10547,1.10645,12800000.0
2007-06-22 13:31:00,1.10594,1.10628,1.10583,1.10627,22200000.0
2007-06-22 13:32:00,1.10599,1.10649,1.10582,1.10582,12800000.0
2007-06-22 13:33:00,1.1063,1.1064,1.1063,1.1064,22800000.0
2007-06-22 13:34:00,1.1062,1.1065,1.10614,1.10644,22800000.0
2007-06-22 13:35:00,1.10632,1.10654,1.10586,1.10621,9800000.0
2007-06-22 13:36:00,1.10645,1.10645,1.10605,1.10613,23800000.0
2007-06-22 13:37:00,1.10623,1.10634,1.10601,1.10601,17000000.0
2007-06-22 13:38:00,1.10604,1.10613,1.10579,1.10583,21200000.0
2007-06-22 13:39:00,1.10616,1.10667,1.10587,1.106,29000000.0
2007-06-22 13:40:00,1.10606,1.10627,1.106,1.10605,18400000.0
2007-06-22 13:41:00,1.10646,1.10646,1.10586,1.10619,24600000.0
2007-06-22 13:42:00,1.10601,1.10621,1.10601,1.10613,8800000.0
2007-06-22 13:43:00,1.10624,1.10624,1.10579,1.10593,22200000.0
2007-06-22 13:44:00,1.10623,1.10623,1.1058,1.10592,18400000.0
2007-06-22 13:45:00,1.1058,1.10597,1.10538,1.10538,24400000.0
2007-06-22 13:46:00,1.10562,1.10577,1.10513,1.10577,17600000.0
2007-06-22 13:47:00,1.1056,1.10583,1.10509,1.10583,15800000.0
2007-06-22 13:49:00,1.10588,1.10647,1.10575,1.10584,15200000.0
2007-06-22 13:50:00,1.10581,1.10605,1.10543,1.10604,22800000.0
2007-06-22 13:51:00,1.10631,1.10631,1.10588,1.10598,11200000.0
2007-06-22 13:53:00,1.10611,1.10648,1.10587,1.10608,18400000.0
2007-06-22 13:54:00,1.10616,1.10651,1.10584,1.10651,17000000.0
2007-06-22 13:55:00,1.10626,1.10647,1.1059,1.10593,10000000.0
2007-06-22 13:56:00,1.10598,1.10614,1.10589,1.10596,7600000.0
2007-06-22 13:57:00,1.10586,1.10648,1.10586,1.10629,18800000.0
2007-06-22 13:58:00,1.10631,1.10633,1.10586,1.10617,11200000.0
2007-06-22 13:59:00,1.1061,1.10633,1.1061,1.10633,14800000.0
2007-06-22 14:00:00,1.1063,1.1063,1.10619,1.10619,2600000.0
2007-06-22 14:01:00,1.106,1.10653,1.106,1.10653,3600000.0
2007-06-22 14:02:00,1.10631,1.10659,1.10603,1.1065,18200000.0
2007-06-22 14:03:00,1.10625,1.10649,1.10607,1.10644,35200000.0
2007-06-22 14:04:00,1.1067,1.1067,1.1067,1.1067,14800000.0
2007-06-22 14:05:00,1.1065,1.10668,1.10631,1.10653,14800000.0
2007-06-22 14:06:00,1.1065,1.10654,1.10644,1.10644,6400000.0
2007-06-22 14:07:00,1.10676,1.10676,1.10622,1.10649,10600000.0
2007-06-22 14:08:00,1.1067,1.10696,1.10645,1.10645,15200000.0
2007-06-22 14:09:00,1.10614,1.10671,1.10566,1.10671,11000000.0
2007-06-22 14:10:00,1.1066,1.10671,1.10587,1.10637,28800000.0
2007-06-22 14:11:00,1.10632,1.10655,1.10589,1.10606,14400000.0
2007-06-22 14:12:00,1.10626,1.10677,1.10626,1.10642,11200000.0
2007-06-22 14:13:00,1.10608,1.10655,1.10608,1.10623,23000000.0
2007-06-22 14:14:00,1.10655,1.10693,1.10641,1.10644,14200000.0
2007-06-22 14:15:00,1.10619,1.10661,1.10599,1.10617,13800000.0
2007-06-22 14:16:00,1.10616,1.10653,1.10616,1.10632,16400000.0
2007-06-22 14:17:00,1.10636,1.10658,1.10636,1.10639,13000000.0
2007-06-22 14:18:00,1.10629,1.1065,1.10608,1.1065,34000000.0
2007-06-22 14:19:00,1.1063,1.10649,1.10624,1.10649,5200000.0
2007-06-22 14:20:00,1.10647,1.10725,1.10638,1.10725,24800000.0
2007-06-22 14:21:00,1.10702,1.10713,1.10671,1.10704,10200000.0
2007-06-22 14:22:00,1.10709,1.10748,1.10709,1.10745,14000000.0
2007-06-22 14:23:00,1.10775,1.10779,1.10736,1.10747,17600000.0
2007-06-22 14:24:00,1.10746,1.10746,1.1067,1.10701,15400000.0
2007-06-22 14:25:00,1.10663,1.10687,1.10663,1.10683,16400000.0
2007-06-22 14:26:00,1.10668,1.10687,1.10629,1.10629,13600000.0
2007-06-22 14:27:00,1.10695,1.10695,1.1062,1.10654,9800000.0
2007-06-22 14:28:00,1.10652,1.10661,1.10639,1.10661,11400000.0
2007-06-22 14:29:00,1.10665,1.10711,1.10665,1.10697,13400000.0
2007-06-22 14:30:00,1.1072,1.1072,1.1072,1.1072,9000000.0
2007-06-22 14:31:00,1.10681,1.10713,1.1067,1.10705,9000000.0
2007-06-22 14:32:00,1.10686,1.1074,1.10681,1.1074,20400000.0
2007-06-22 14:33:00,1.1072,1.10723,1.10679,1.10723,23800000.0
2007-06-22 14:34:00,1.10691,1.10712,1.10691,1.10699,11000000.0
2007-06-22 14:35:00,1.10698,1.10698,1.1067,1.1067,10000000.0
2007-06-22 14:36:00,1.10633,1.10633,1.10612,1.10612,9000000.0
2007-06-22 14:37:00,1.10628,1.10628,1.10549,1.1057,11200000.0
2007-06-22 14:38:00,1.10556,1.1057,1.10549,1.10549,11400000.0
2007-06-22 14:39:00,1.10541,1.106,1.10541,1.106,26000000.0
2007-06-22 14:40:00,1.10569,1.1058,1.10546,1.10571,12400000.0
2007-06-22 14:41:00,1.10581,1.10584,1.10554,1.10561,16800000.0
2007-06-22 14:42:00,1.10494,1.1052,1.10454,1.10454,23200000.0
2007-06-22 14:43:00,1.10485,1.10493,1.10466,1.10493,10800000.0
2007-06-22 14:44:00,1.10517,1.10524,1.10494,1.10508,9200000.0
2007-06-22 14:45:00,1.10535,1.10535,1.10502,1.10502,14600000.0
2007-06-22 14:46:00,1.10533,1.10533,1.10492,1.10497,13800000.0
2007-06-22 14:47:00,1.10486,1.10497,1.10484,1.10484,26000000.0
2007-06-22 14:48:00,1.1048,1.10506,1.10479,1.10505,12400000.0
2007-06-22 14:49:00,1.10466,1.10535,1.10466,1.10505,10800000.0
2007-06-22 14:50:00,1.10518,1.10532,1.10501,1.10522,20800000.0
2007-06-22 14:51:00,1.10536,1.10587,1.1051,1.10568,30400000.0
2007-06-22 14:52:00,1.1054,1.10604,1.1054,1.10572,10800000.0
2007-06-22 14:53:00,1.10558,1.10574,1.10526,1.10574,18000000.0
2007-06-22 14:54:00,1.10553,1.10553,1.10511,1.10544,6200000.0
2007-06-22 14:55:00,1.10535,1.10562,1.10508,1.10521,15000000.0
2007-06-22 14:56:00,1.1054,1.10567,1.10529,1.10533,20800000.0
2007-06-22 14:57:00,1.10568,1.10585,1.10502,1.10534,17800000.0
2007-06-22 14:58:00,1.10517,1.10528,1.10491,1.10516,22200000.0
2007-06-22 14:59:00,1.10487,1.10498,1.10484,1.10493,18400000.0
2007-06-22 15:00:00,1.10531,1.10531,1.10502,1.1051,8600000.0
2007-06-22 15:01:00,1.1051,1.10519,1.10488,1.10488,27200000.0
2007-06-22 15:02:00,1.10507,1.10552,1.10507,1.10521,17800000.0
2007-06-22 15:03:00,1.10536,1.10565,1.10534,1.10565,19000000.0
2007-06-22 15:04:00,1.10529,1.10547,1.10518,1.10518,10400000.0
2007-06-22 15:05:00,1.10506,1.10506,1.1049,1.105,7800000.0
2007-06-22 15:06:00,1.10502,1.10509,1.1047,1.10484,19000000.0
2007-06-22 15:07:00,1.1049,1.10524,1.10486,1.10494,16200000.0
2007-06-22 15:09:00,1.10501,1.10501,1.10484,1.10499,15600000.0
2007-06-22 15:10:00,1.10482,1.1052,1.10439,1.1049,16200000.0
2007-06-22 15:11:00,1.10488,1.10509,1.10427,1.10468,19800000.0
2007-06-22 15:12:00,1.10502,1.10509,1.10462,1.10475,17800000.0
2007-06-22 15:13:00,1.10494,1.10495,1.10469,1.10493,20000000.0
2007-06-22 15:14:00,1.10511,1.10511,1.10422,1.10433,9800000.0
2007-06-22 15:15:00,1.10398,1.10411,1.10386,1.10407,7600000.0
2007-06-22 15:16:00,1.1038,1.10427,1.1038,1.10414,16800000.0
2007-06-22 15:17:00,1.10431,1.10493,1.10397,1.10426,18800000.0
2007-06-22 15:18:00,1.10447,1.10452,1.10402,1.10447,16600000.0
2007-06-22 15:19:00,1.10457,1.10492,1.1043,1.10492,22400000.0
2007-06-22 15:20:00,1.10478,1.10502,1.10451,1.10494,22800000.0
2007-06-22 15:21:00,1.10461,1.10488,1.10443,1.10447,27400000.0
2007-06-22 15:22:00,1.10438,1.10457,1.10423,1.10435,36000000.0
2007-06-22 15:23:00,1.10431,1.10477,1.10422,1.10477,23400000.0
2007-06-22 15:24:00,1.10432,1.10445,1.1041,1.10432,20400000.0
2007-06-22 15:25:00,1.10414,1.10424,1.10408,1.10417,11600000.0
2007-06-22 15:26:00,1.10418,1.10461,1.10418,1.10427,12400000.0
2007-06-22 15:27:00,1.10418,1.10495,1.10418,1.10465,25400000.0
2007-06-22 15:28:00,1.10504,1.10533,1.10469,1.1051,15200000.0
2007-06-22 15:29:00,1.10468,1.10494,1.10455,1.10463,23400000.0
2007-06-22 15:30:00,1.10437,1.1046,1.10415,1.10431,26000000.0
2007-06-22 15:31:00,1.10519,1.10519,1.1051,1.1051,2600000.0
2007-06-22 15:32:00,1.10501,1.10501,1.10459,1.10501,18000000.0
2007-06-22 15:33:00,1.10468,1.10536,1.10468,1.10477,17600000.0
2007-06-22 15:34:00,1.10502,1.10502,1.10469,1.1047,19600000.0
2007-06-22 15:35:00,1.10498,1.10525,1.10475,1.10525,18400000.0
2007-06-22 15:37:00,1.10489,1.1054,1.10479,1.10479,8800000.0
2007-06-22 15:38:00,1.10454,1.10491,1.10441,1.10445,14400000.0
2007-06-22 15:39:00,1.10478,1.10495,1.10451,1.10495,16000000.0
2007-06-22 15:40:00,1.10485,1.10529,1.10476,1.10491,20800000.0
2007-06-22 15:41:00,1.10481,1.10496,1.1047,1.10484,21200000.0
2007-06-22 15:42:00,1.10513,1.10536,1.10473,1.10503,25600000.0
2007-06-22 15:43:00,1.10513,1.10528,1.1049,1.1049,13000000.0
2007-06-22 15:44:00,1.10535,1.1054,1.10502,1.10511,17000000.0
2007-06-22 15:45:00,1.10481,1.10512,1.10457,1.10457,19000000.0
2007-06-22 15:46:00,1.10476,1.10529,1.10476,1.10529,25400000.0
2007-06-22 15:47:00,1.10503,1.10509,1.10489,1.10489,6600000.0
2007-06-22 15:48:00,1.10471,1.1053,1.10463,1.1053,14000000.0
2007-06-22 15:49:00,1.10503,1.10503,1.10458,1.10483,12200000.0
2007-06-22 15:50:00,1.10471,1.10509,1.10471,1.10482,24600000.0
2007-06-22 15:51:00,1.10479,1.10479,1.10462,1.10462,3200000.0
2007-06-22 15:52:00,1.10468,1.10516,1.10453,1.10516,13400000.0
2007-06-22 15:53:00,1.10494,1.10526,1.10482,1.10513,22800000.0
2007-06-22 15:54:00,1.10513,1.10545,1.10492,1.10521,17400000.0
2007-06-22 15:55:00,1.1052,1.10579,1.10497,1.10511,16000000.0
2007-06-22 15:56:00,1.10532,1.10532,1.10484,1.10514,11000000.0
2007-06-22 15:57:00,1.10526,1.10543,1.10497,1.10536,15400000.0
2007-06-22 15:58:00,1.10555,1.10566,1.10523,1.10548,13800000.0
2007-06-22 15:59:00,1.10546,1.10571,1.10542,1.10564,12400000.0
2007-06-22 16:00:00,1.10595,1.10605,1.1055,1.10605,22400000.0
2007-06-22 16:01:00,1.10568,1.10593,1.10565,1.10577,22600000.0
2007-06-22 16:02:00,1.1058,1.1058,1.10532,1.10549,27400000.0
2007-06-22 16:03:00,1.10535,1.10535,1.1048,1.10487,12400000.0
2007-06-22 16:04:00,1.10483,1.10535,1.1048,1.10505,10000000.0
2007-06-22 16:05:00,1.10521,1.10546,1.10488,1.10545,34000000.0
2007-06-22 16:06:00,1.1053,1.10537,1.1053,1.10537,2600000.0
2007-06-22 16:07:00,1.10577,1.10577,1.10533,1.10554,13800000.0
2007-06-22 16:08:00,1.10534,1.10592,1.10531,1.10592,4200000.0
2007-06-22 16:09:00,1.10558,1.10565,1.10542,1.10542,12000000.0
2007-06-22 16:10:00,1.10531,1.10577,1.10523,1.10577,10000000.0
2007-06-22 16:11:00,1.10566,1.10595,1.10557,1.10563,8200000.0
2007-06-22 16:12:00,1.10557,1.10565,1.10553,1.10565,7200000.0
2007-06-22 16:13:00,1.10555,1.10555,1.10511,1.10513,26400000.0
2007-06-22 16:14:00,1.10524,1.10526,1.10485,1.10526,14000000.0
2007-06-22 16:15:00,1.10519,1.10531,1.10495,1.10517,18000000.0
2007-06-22 16:16:00,1.10521,1.10562,1.10521,1.10532,15600000.0
2007-06-22 16:17:00,1.10551,1.10551,1.1052,1.10521,13000000.0
2007-06-22 16:18:00,1.1053,1.10554,1.10512,1.10554,11000000.0
2007-06-22 16:19:00,1.10534,1.10534,1.10498,1.10498,10600000.0
2007-06-22 16:20:00,1.10544,1.10544,1.10507,1.10526,13800000.0
2007-06-22 16:21:00,1.1052,1.1052,1.1051,1.10516,17200000.0
2007-06-22 16:22:00,1.10544,1.10544,1.10501,1.10515,14200000.0
2007-06-22 16:23:00,1.10527,1.10559,1.10511,1.10514,26200000.0
2007-06-22 16:24:00,1.1059,1.1059,1.1059,1.1059,16800000.0
2007-06-22 16:25:00,1.10539,1.10553,1.10526,1.10553,16800000.0
2007-06-22 16:26:00,1.1053,1.10562,1.10509,1.10532,20200000.0
2007-06-22 16:27:00,1.10546,1.10585,1.10546,1.10585,18200000.0
2007-06-22 16:28:00,1.10606,1.1066,1.10602,1.10642,10800000.0
2007-06-22 16:29:00,1.10615,1.10656,1.10587,1.10654,23400000.0
2007-06-22 16:30:00,1.10649,1.10672,1.10634,1.1065,19600000.0
2007-06-22 16:31:00,1.10594,1.10636,1.10594,1.10594,11200000.0
2007-06-22 16:32:00,1.10611,1.10615,1.10592,1.10594,40000000.0
2007-06-22 16:33:00,1.10596,1.10629,1.10596,1.10617,10600000.0
2007-06-22 16:34:00,1.10657,1.10675,1.10623,1.10674,32000000.0
2007-06-22 16:35:00,1.10685,1.10685,1.10622,1.10622,24600000.0
2007-06-22 16:36:00,1.10628,1.10628,1.10605,1.10605,5200000.0
2007-06-22 16:37:00,1.10609,1.10611,1.10583,1.10606,12000000.0
2007-06-22 16:38:00,1.10633,1.10633,1.10557,1.10562,13600000.0
2007-06-22 16:39:00,1.10575,1.10604,1.1057,1.10604,11800000.0
2007-06-22 16:40:00,1.1061,1.10696,1.1061,1.10696,17200000.0
2007-06-22 16:41:00,1.10679,1.10716,1.10669,1.10713,17000000.0
2007-06-22 16:42:00,1.10699,1.10722,1.10684,1.10684,18200000.0
2007-06-22 16:43:00,1.10693,1.10713,1.10666,1.10666,22000000.0
2007-06-22 16:44:00,1.10711,1.10752,1.10711,1.1072,15400000.0
2007-06-22 16:45:00,1.10712,1.10731,1.10697,1.10704,25600000.0
2007-06-22 16:46:00,1.10653,1.10653,1.10607,1.10633,18200000.0
2007-06-22 16:47:00,1.1064,1.10663,1.10627,1.10627,16000000.0
2007-06-22 16:48:00,1.10642,1.10698,1.10641,1.10641,11400000.0
2007-06-22 16:49:00,1.10649,1.10664,1.1064,1.10655,21800000.0
2007-06-22 16:50:00,1.1065,1.10718,1.1065,1.10718,6800000.0
2007-06-22 16:51:00,1.10671,1.10703,1.10654,1.10654,16000000.0
2007-06-22 16:52:00,1.10662,1.10712,1.10646,1.10699,26000000.0
2007-06-22 16:53:00,1.10693,1.10766,1.10693,1.10748,20200000.0
2007-06-22 16:54:00,1.10699,1.10731,1.10674,1.10685,12000000.0
2007-06-22 16:55:00,1.10712,1.10712,1.10648,1.10658,10400000.0
2007-06-22 16:56:00,1.10643,1.10643,1.10521,1.10521,19400000.0
2007-06-22 16:57:00,1.1052,1.10564,1.10492,1.10551,16800000.0
2007-06-22 16:58:00,1.10591,1.10591,1.10501,1.10538,15400000.0
2007-06-22 16:59:00,1.10574,1.10574,1.10525,1.10563,21800000.0
2007-06-22 17:00:00,1.10513,1.10595,1.10513,1.10542,14200000.0
2007-06-22 17:01:00,1.10573,1.10581,1.10551,1.10565,7800000.0
2007-06-22 17:02:00,1.10585,1.10595,1.10546,1.10564,16000000.0
2007-06-22 17:03:00,1.1055,1.10552,1.1053,1.10531,10000000.0
2007-06-22 17:04:00,1.10544,1.10587,1.10539,1.1054,19400000.0
2007-06-22 17:05:00,1.10576,1.10576,1.10524,1.10524,14400000.0
2007-06-22 17:06:00,1.10537,1.10557,1.10509,1.10524,14800000.0
2007-06-22 17:07:00,1.10574,1.10585,1.10532,1.10555,11800000.0
2007-06-22 17:08:00,1.10538,1.10562,1.10534,1.10562,11600000.0
2007-06-22 17:09:00,1.10548,1.10554,1.10515,1.10554,18600000.0
2007-06-22 17:10:00,1.10541,1.10567,1.10511,1.10521,14600000.0
2007-06-22 17:11:00,1.10587,1.10592,1.10545,1.10592,19400000.0
2007-06-22 17:12:00,1.10494,1.10553,1.10481,1.10528,10600000.0
2007-06-22 17:13:00,1.10533,1.10545,1.10489,1.10503,21600000.0
2007-06-22 17:14:00,1.10507,1.10533,1.10498,1.10524,16800000.0
2007-06-22 17:15:00,1.10534,1.10602,1.10534,1.10534,12000000.0
2007-06-22 17:16:00,1.10542,1.1055,1.10533,1.1055,21000000.0
2007-06-22 17:17:00,1.10566,1.10573,1.10534,1.10546,24600000.0
2007-06-22 17:18:00,1.10543,1.1055,1.10506,1.10506,13800000.0
2007-06-22 17:19:00,1.10546,1.10618,1.10546,1.10581,26400000.0
2007-06-22 17:20:00,1.10573,1.10587,1.10548,1.10548,17400000.0
2007-06-22 17:21:00,1.10527,1.10562,1.10513,1.10539,36600000.0
2007-06-22 17:22:00,1.10517,1.10571,1.10506,1.10528,15800000.0
2007-06-22 17:23:00,1.10542,1.10572,1.10527,1.10546,16600000.0
2007-06-22 17:24:00,1.10544,1.10544,1.10501,1.10522,27000000.0
2007-06-22 17:25:00,1.1058,1.1058,1.1057,1.1057,19400000.0
2007-06-22 17:26:00,1.1051,1.1057,1.1051,1.10519,19400000.0
2007-06-22 17:27:00,1.10538,1.10586,1.10532,1.10542,24000000.0
2007-06-22 17:28:00,1.10544,1.10568,1.10538,1.10561,14200000.0
2007-06-22 17:29:00,1.10556,1.10556,1.10502,1.10541,14000000.0
2007-06-22 17:30:00,1.10504,1.10562,1.10489,1.10496,13800000.0
2007-06-22 17:31:00,1.10498,1.10565,1.10498,1.10514,25400000.0
2007-06-22 17:32:00,1.10512,1.10553,1.10512,1.10533,39200000.0
2007-06-22 17:33:00,1.10535,1.10566,1.10526,1.10566,17800000.0
2007-06-22 17:34:00,1.10526,1.10565,1.10504,1.1056,27000000.0
2007-06-22 17:35:00,1.10555,1.10582,1.10529,1.1054,14600000.0
2007-06-22 17:36:00,1.10537,1.10565,1.10522,1.10527,17000000.0
2007-06-22 17:37:00,1.10554,1.10555,1.10513,1.10513,15600000.0
2007-06-22 17:38:00,1.1052,1.10541,1.10488,1.10515,16800000.0
2007-06-22 17:39:00,1.10551,1.10551,1.10503,1.10549,12400000.0
2007-06-22 17:40:00,1.1054,1.10544,1.10516,1.10539,18600000.0
2007-06-22 17:41:00,1.10523,1.10548,1.10503,1.10529,6800000.0
2007-06-22 17:42:00,1.10522,1.10522,1.10471,1.10471,13400000.0
2007-06-22 17:43:00,1.10504,1.10545,1.10492,1.10519,14200000.0
2007-06-22 17:44:00,1.10529,1.10565,1.1051,1.10523,10000000.0
2007-06-22 17:45:00,1.10529,1.10549,1.10471,1.10523,30200000.0
2007-06-22 17:46:00,1.10544,1.1057,1.10526,1.10555,16000000.0
2007-06-22 17:47:00,1.10519,1.10519,1.10466,1.10466,18800000.0
2007-06-22 17:48:00,1.10501,1.10523,1.10499,1.10499,17600000.0
2007-06-22 17:49:00,1.10513,1.10513,1.10471,1.10471,19600000.0
2007-06-22 17:50:00,1.10476,1.10513,1.10476,1.10485,15000000.0
2007-06-22 17:51:00,1.10492,1.10539,1.10492,1.10511,23800000.0
2007-06-22 17:52:00,1.10509,1.10543,1.10481,1.10501,22400000.0
2007-06-22 17:53:00,1.10492,1.10534,1.10459,1.10526,18800000.0
2007-06-22 17:54:00,1.10514,1.10527,1.10502,1.10526,13000000.0
2007-06-22 17:55:00,1.1051,1.10548,1.10489,1.10489,10400000.0
2007-06-22 17:56:00,1.10555,1.10555,1.10473,1.10508,23800000.0
2007-06-22 17:57:00,1.10457,1.1052,1.10457,1.1052,23400000.0
2007-06-22 17:58:00,1.10516,1.10541,1.10479,1.10479,19200000.0
2007-06-22 17:59:00,1.10528,1.10528,1.10462,1.10503,34000000.0
2007-06-22 18:00:00,1.10499,1.10514,1.10483,1.10501,11800000.0
2007-06-22 18:01:00,1.10509,1.10509,1.10487,1.10497,7600000.0
2007-06-22 18:02:00,1.10484,1.10525,1.10466,1.10495,22400000.0
2007-06-22 18:03:00,1.10461,1.10477,1.10461,1.10467,17000000.0
2007-06-22 18:04:00,1.10411,1.10464,1.10411,1.10435,16000000.0
2007-06-22 18:05:00,1.10464,1.1047,1.10401,1.10401,19600000.0
2007-06-22 18:06:00,1.10458,1.1047,1.10395,1.10438,16400000.0
2007-06-22 18:07:00,1.10438,1.10438,1.10396,1.10437,37800000.0
2007-06-22 18:08:00,1.10446,1.10476,1.10444,1.10457,8800000.0
2007-06-22 18:09:00,1.10508,1.10508,1.10458,1.10472,17600000.0
2007-06-22 18:10:00,1.10485,1.10509,1.10466,1.10466,19600000.0
2007-06-22 18:11:00,1.10453,1.10515,1.10453,1.10515,20600000.0
2007-06-22 18:12:00,1.10502,1.10525,1.10492,1.10492,18800000.0
2007-06-22 18:13:00,1.10488,1.10506,1.10456,1.10486,25200000.0
2007-06-22 18:14:00,1.10494,1.10564,1.10494,1.10564,2600000.0
2007-06-22 18:15:00,1.10574,1.10574,1.10524,1.10535,23800000.0
2007-06-22 18:16:00,1.1054,1.10577,1.10531,1.10531,12800000.0
2007-06-22 18:17:00,1.10519,1.10547,1.10512,1.10547,10200000.0
2007-06-22 18:18:00,1.10544,1.10595,1.10542,1.10595,8200000.0
2007-06-22 18:19:00,1.10562,1.10597,1.10544,1.10544,24400000.0
2007-06-22 18:20:00,1.1057,1.10634,1.10555,1.10634,10400000.0
2007-06-22 18:21:00,1.10604,1.10604,1.10563,1.10569,32200000.0
2007-06-22 18:22:00,1.10568,1.10585,1.10531,1.10556,10400000.0
2007-06-22 18:23:00,1.10554,1.10616,1.10553,1.10562,11800000.0
2007-06-22 18:24:00,1.10539,1.10569,1.10519,1.10552,12400000.0
2007-06-22 18:25:00,1.10554,1.10597,1.1053,1.10585,15800000.0
2007-06-22 18:26:00,1.10497,1.10545,1.10497,1.10522,22000000.0
2007-06-22 18:27:00,1.10504,1.10525,1.10485,1.10501,21000000.0
2007-06-22 18:28:00,1.10566,1.10566,1.10468,1.10468,15800000.0
2007-06-22 18:29:00,1.10495,1.10527,1.10489,1.10516,9000000.0
2007-06-22 18:30:00,1.10504,1.10526,1.10504,1.10526,4800000.0
2007-06-22 18:31:00,1.10499,1.1051,1.10447,1.1051,26000000.0
2007-06-22 18:32:00,1.10532,1.10559,1.10494,1.10494,20800000.0
2007-06-22 18:33:00,1.10512,1.1055,1.10512,1.10523,14800000.0
2007-06-22 18:34:00,1.1052,1.1052,1.10503,1.10512,17600000.0
2007-06-22 18:35:00,1.10548,1.10606,1.10548,1.10586,17400000.0
2007-06-22 18:36:00,1.10581,1.10606,1.10569,1.10578,22200000.0
2007-06-22 18:37:00,1.10546,1.1057,1.10546,1.10553,4800000.0
2007-06-22 18:38:00,1.10555,1.10566,1.10529,1.10551,14600000.0
2007-06-22 18:39:00,1.1052,1.10577,1.10517,1.10543,17200000.0
2007-06-22 18:40:00,1.10514,1.10531,1.10484,1.10516,17000000.0
2007-06-22 18:41:00,1.10516,1.10537,1.10499,1.10512,14400000.0
2007-06-22 18:42:00,1.10526,1.10526,1.10489,1.10492,12800000.0
2007-06-22 18:43:00,1.1055,1.1055,1.1055,1.1055,20000000.0
2007-06-22 18:44:00,1.10526,1.10533,1.10473,1.10517,20000000.0
2007-06-22 18:45:00,1.10505,1.10505,1.10502,1.10502,2600000.0
2007-06-22 18:46:00,1.1051,1.1051,1.10487,1.10507,17200000.0
2007-06-22 18:47:00,1.10519,1.10549,1.10494,1.10522,21000000.0
2007-06-22 18:49:00,1.1052,1.10566,1.1052,1.10541,17400000.0
2007-06-22 18:50:00,1.10573,1.10573,1.10546,1.10555,7800000.0
2007-06-22 18:51:00,1.1052,1.10548,1.10513,1.10514,11000000.0
2007-06-22 18:52:00,1.10513,1.10539,1.10513,1.10513,13200000.0
2007-06-22 18:53:00,1.10567,1.10567,1.10534,1.10554,7600000.0
2007-06-22 18:54:00,1.10537,1.10581,1.10521,1.1054,16400000.0
2007-06-22 18:55:00,1.10512,1.10537,1.10512,1.10529,14000000.0
2007-06-22 18:56:00,1.106,1.106,1.1059,1.1059,18200000.0
2007-06-22 18:57:00,1.10539,1.10553,1.10518,1.10536,18200000.0
2007-06-22 18:58:00,1.10546,1.10562,1.10523,1.10534,13000000.0
2007-06-22 18:59:00,1.10571,1.10571,1.10544,1.10544,11200000.0
2007-06-22 19:00:00,1.10532,1.10583,1.10532,1.1056,20400000.0
2007-06-22 19:02:00,1.10563,1.10599,1.10561,1.10586,9000000.0
2007-06-22 19:04:00,1.10615,1.10615,1.10529,1.10586,31400000.0
2007-06-22 19:05:00,1.106,1.1061,1.106,1.1061,12400000.0
2007-06-22 19:06:00,1.10622,1.10622,1.10574,1.10596,12400000.0
2007-06-22 19:07:00,1.10615,1.10623,1.10547,1.10561,13800000.0
2007-06-22 19:08:00,1.1058,1.1058,1.1058,1.1058,3200000.0
2007-06-22 19:09:00,1.10549,1.10549,1.10522,1.10537,23400000.0
2007-06-22 19:10:00,1.10544,1.10544,1.10496,1.10521,11400000.0
2007-06-22 19:11:00,1.10528,1.10541,1.10513,1.10521,13600000.0
2007-06-22 19:12:00,1.10524,1.10555,1.1049,1.10514,34800000.0
2007-06-22 19:13:00,1.10514,1.10541,1.10506,1.10512,21200000.0
2007-06-22 19:14:00,1.10535,1.10568,1.10532,1.10537,13800000.0
2007-06-22 19:15:00,1.1052,1.1052,1.10486,1.10486,10800000.0
2007-06-22 19:16:00,1.10495,1.10501,1.10489,1.10499,7400000.0
2007-06-22 19:17:00,1.10477,1.10517,1.10477,1.1049,18000000.0
2007-06-22 19:18:00,1.10486,1.10529,1.10472,1.10522,23400000.0
2007-06-22 19:19:00,1.10539,1.1055,1.10509,1.10518,21200000.0
2007-06-22 19:20:00,1.10515,1.10539,1.10498,1.10539,18600000.0
2007-06-22 19:21:00,1.10513,1.1054,1.105,1.10517,10000000.0
2007-06-22 19:22:00,1.10501,1.10528,1.10489,1.10525,34400000.0
2007-06-22 19:23:00,1.10485,1.10485,1.10461,1.1047,9400000.0
2007-06-22 19:24:00,1.10485,1.10506,1.1045,1.10506,17600000.0
2007-06-22 19:25:00,1.10518,1.10539,1.10485,1.10499,23800000.0
2007-06-22 19:26:00,1.10481,1.10542,1.10481,1.10489,16400000.0
2007-06-22 19:27:00,1.1052,1.10543,1.10478,1.10511,11000000.0
2007-06-22 19:28:00,1.10466,1.10537,1.10466,1.10505,17200000.0
2007-06-22 19:29:00,1.1055,1.1056,1.1054,1.1054,7800000.0
2007-06-22 19:30:00,1.10516,1.10526,1.10482,1.10502,7800000.0
2007-06-22 19:31:00,1.10451,1.10499,1.10451,1.10474,21600000.0
2007-06-22 19:32:00,1.10526,1.10526,1.10457,1.1049,15400000.0
2007-06-22 19:33:00,1.10497,1.10531,1.10464,1.10488,10800000.0
2007-06-22 19:34:00,1.10484,1.10506,1.10482,1.105,15800000.0
2007-06-22 19:35:00,1.105,1.1052,1.10475,1.10487,19000000.0
2007-06-22 19:36:00,1.10517,1.10522,1.1049,1.1049,17200000.0
2007-06-22 19:37:00,1.10503,1.10503,1.1047,1.10503,10400000.0
2007-06-22 19:39:00,1.10439,1.10482,1.10439,1.10456,15200000.0
2007-06-22 19:40:00,1.10465,1.10517,1.1046,1.10491,12400000.0
2007-06-22 19:41:00,1.10493,1.105,1.10461,1.10461,8400000.0
2007-06-22 19:42:00,1.1055,1.1055,1.1054,1.1054,8400000.0
2007-06-22 19:43:00,1.10491,1.10501,1.10484,1.10487,8400000.0
2007-06-22 19:44:00,1.10509,1.10509,1.10445,1.10451,18200000.0
2007-06-22 19:45:00,1.10471,1.10523,1.10471,1.10492,14200000.0
2007-06-22 19:46:00,1.10473,1.10506,1.10473,1.10506,11200000.0
2007-06-22 19:48:00,1.10498,1.10509,1.10481,1.10481,28800000.0
2007-06-22 19:49:00,1.10496,1.10496,1.10447,1.10469,9800000.0
2007-06-22 19:50:00,1.1052,1.1053,1.1052,1.1052,9800000.0
2007-06-22 19:51:00,1.1051,1.1051,1.1051,1.1051,9800000.0
2007-06-22 19:52:00,1.1052,1.1052,1.1052,1.1052,9800000.0
2007-06-22 19:53:00,1.10454,1.10466,1.10454,1.10462,9800000.0
2007-06-22 19:54:00,1.10444,1.10494,1.10444,1.10473,12800000.0
2007-06-22 19:55:00,1.1053,1.1053,1.1053,1.1053,11800000.0
2007-06-22 19:56:00,1.10477,1.10513,1.10455,1.10455,11800000.0
2007-06-22 19:57:00,1.1046,1.1046,1.10442,1.10446,9000000.0
2007-06-22 19:58:00,1.10468,1.10488,1.10434,1.10457,27800000.0
2007-06-22 19:59:00,1.10494,1.10503,1.10484,1.10503,4800000.0
2007-06-22 20:00:00,1.10492,1.10516,1.10475,1.10516,23800000.0
2007-06-22 20:03:00,1.10479,1.10501,1.10435,1.10475,28200000.0
2007-06-22 20:04:00,1.10451,1.10504,1.1045,1.10504,18000000.0
2007-06-22 20:05:00,1.10465,1.10506,1.10453,1.10496,20400000.0
2007-06-22 20:06:00,1.10484,1.10521,1.10449,1.10479,13600000.0
2007-06-22 20:07:00,1.10465,1.10491,1.1046,1.10467,20200000.0
2007-06-22 20:08:00,1.10452,1.10484,1.10445,1.1048,17600000.0
2007-06-22 20:09:00,1.10489,1.10499,1.10434,1.10499,24600000.0
2007-06-22 20:10:00,1.10493,1.10493,1.10456,1.10471,22000000.0
2007-06-22 20:11:00,1.1053,1.1054,1.1053,1.1053,17200000.0
2007-06-22 20:12:00,1.1049,1.10513,1.10461,1.10498,17200000.0
2007-06-22 20:13:00,1.10476,1.10483,1.10462,1.10483,4200000.0
2007-06-22 20:14:00,1.10463,1.10467,1.1046,1.10467,5800000.0
2007-06-22 20:15:00,1.10509,1.10509,1.10468,1.10504,9800000.0
2007-06-22 20:16:00,1.10482,1.10482,1.10451,1.10461,8000000.0
2007-06-22 20:18:00,1.10492,1.10524,1.10477,1.10484,21200000.0
2007-06-22 20:20:00,1.1049,1.10509,1.10447,1.10463,26600000.0
2007-06-22 20:21:00,1.10467,1.10494,1.10467,1.1048,20400000.0
2007-06-22 20:22:00,1.10485,1.10545,1.10484,1.10528,28200000.0
2007-06-22 20:23:00,1.10496,1.10535,1.10496,1.10535,11400000.0
2007-06-22 20:24:00,1.10539,1.10539,1.10495,1.10495,4200000.0
2007-06-22 20:25:00,1.105,1.10516,1.10489,1.10489,21000000.0
2007-06-22 20:28:00,1.10491,1.10502,1.10491,1.10502,3400000.0
2007-06-22 20:31:00,1.1056,1.1056,1.1056,1.1056,10600000.0
2007-06-22 20:32:00,1.1055,1.1055,1.1055,1.1055,10600000.0
2007-06-22 20:33:00,1.10528,1.10528,1.10503,1.10503,10600000.0
2007-06-22 20:34:00,1.10504,1.10555,1.10504,1.10518,12600000.0
2007-06-22 20:35:00,1.10498,1.10504,1.10498,1.10504,2600000.0
2007-06-22 20:36:00,1.10486,1.1052,1.10486,1.10512,5200000.0
2007-06-22 20:37:00,1.10507,1.10535,1.10502,1.10535,8400000.0
2007-06-22 20:39:00,1.10514,1.10544,1.10504,1.1052,7800000.0
2007-06-22 20:40:00,1.1054,1.1056,1.1054,1.1055,7600000.0
2007-06-22 20:43:00,1.10488,1.10538,1.10488,1.10538,7600000.0
2007-06-22 20:44:00,1.1048,1.10494,1.1048,1.10485,14400000.0
2007-06-22 20:45:00,1.10473,1.10496,1.10459,1.10464,5400000.0
2007-06-22 20:46:00,1.10506,1.10521,1.10479,1.10479,8200000.0
2007-06-22 20:47:00,1.10507,1.10507,1.10454,1.10477,17200000.0
2007-06-22 20:48:00,1.10483,1.10516,1.10452,1.10496,37000000.0
2007-06-22 20:49:00,1.1048,1.10516,1.10474,1.10492,21200000.0
2007-06-22 20:51:00,1.10491,1.105,1.10491,1.105,2000000.0
2007-06-22 20:52:00,1.10494,1.10511,1.10494,1.10511,5800000.0
2007-06-22 20:53:00,1.10483,1.10484,1.10474,1.1048,9400000.0
2007-06-22 20:54:00,1.10476,1.10497,1.1046,1.10497,11600000.0
2007-06-22 20:55:00,1.1053,1.1053,1.1053,1.1053,12200000.0
2007-06-22 20:57:00,1.1054,1.1054,1.1054,1.1054,12200000.0
2007-06-22 20:58:00,1.10493,1.10518,1.10493,1.10495,12200000.0
2007-06-22 20:59:00,1.10511,1.10544,1.10509,1.10544,9400000.0
2007-06-22 21:00:00,1.10521,1.10521,1.10438,1.10472,12600000.0
2007-06-22 21:03:00,1.105,1.105,1.10447,1.10486,19000000.0
2007-06-22 21:04:00,1.1051,1.1051,1.10481,1.10492,11400000.0
2007-06-22 21:05:00,1.10521,1.10521,1.10496,1.10508,19600000.0
2007-06-22 21:06:00,1.1052,1.10551,1.10475,1.10527,23000000.0
2007-06-22 21:07:00,1.1057,1.1057,1.1056,1.1056,4200000.0
2007-06-22 21:08:00,1.1057,1.1057,1.1057,1.1057,4200000.0
2007-06-22 21:09:00,1.1056,1.1056,1.1056,1.1056,4200000.0
2007-06-22 21:10:00,1.10526,1.10526,1.10495,1.10495,4200000.0
2007-06-22 21:11:00,1.10496,1.10505,1.10486,1.10489,7200000.0
2007-06-22 21:12:00,1.10514,1.10514,1.10509,1.10509,10600000.0
2007-06-22 21:13:00,1.10504,1.10504,1.10447,1.10502,20200000.0
2007-06-22 21:14:00,1.1056,1.1056,1.1056,1.1056,13000000.0
2007-06-22 21:15:00,1.1057,1.1059,1.1056,1.1056,13000000.0
2007-06-22 21:16:00,1.1059,1.10978,1.1059,1.10978,13000000.0
2007-06-22 21:17:00,1.10927,1.10964,1.10925,1.10939,12600000.0
2007-06-22 21:18:00,1.10941,1.10954,1.10905,1.10933,20800000.0
2007-06-22 21:19:00,1.10985,1.10996,1.10962,1.10984,17200000.0
2007-06-22 21:20:00,1.10897,1.10909,1.10877,1.10909,7800000.0
2007-06-22 21:21:00,1.10904,1.10949,1.10904,1.10911,12000000.0
2007-06-22 21:22:00,1.10914,1.10926,1.10893,1.10913,11400000.0
2007-06-22 21:23:00,1.10878,1.10974,1.10878,1.10935,18200000.0
2007-06-22 21:24:00,1.10894,1.10919,1.10886,1.10886,6800000.0
2007-06-22 21:25:00,1.10911,1.10916,1.10849,1.10849,20200000.0
2007-06-22 21:26:00,1.10784,1.10797,1.10777,1.10795,16400000.0
2007-06-22 21:27:00,1.10782,1.10809,1.10751,1.10809,9400000.0
2007-06-22 21:28:00,1.10889,1.10975,1.10889,1.10968,10000000.0
2007-06-22 21:29:00,1.10929,1.10972,1.10929,1.10935,23200000.0
2007-06-22 21:30:00,1.10954,1.10973,1.109,1.10945,13800000.0
2007-06-22 21:31:00,1.10922,1.11045,1.10922,1.11045,11400000.0
2007-06-22 21:32:00,1.10986,1.11021,1.10971,1.10971,11800000.0
2007-06-22 21:33:00,1.10978,1.11006,1.10978,1.11006,9200000.0
2007-06-22 21:34:00,1.10958,1.11007,1.10943,1.10943,19600000.0
2007-06-22 21:35:00,1.10976,1.11024,1.10976,1.11,16200000.0
2007-06-22 21:36:00,1.10985,1.11021,1.10985,1.11021,9800000.0
2007-06-22 21:37:00,1.11003,1.11032,1.10999,1.11014,27200000.0
2007-06-22 21:38:00,1.11029,1.11079,1.11002,1.11016,25600000.0
2007-06-22 21:39:00,1.11042,1.11042,1.11022,1.11033,17000000.0
2007-06-22 21:40:00,1.11035,1.11084,1.11015,1.11053,9000000.0
2007-06-22 21:41:00,1.1106,1.11071,1.11048,1.11048,6800000.0
2007-06-22 21:42:00,1.1116,1.1116,1.1114,1.1114,2600000.0
2007-06-22 21:43:00,1.11111,1.11111,1.11093,1.11093,2600000.0
2007-06-22 21:44:00,1.11093,1.11126,1.11093,1.11101,21000000.0
2007-06-22 21:45:00,1.11133,1.11144,1.11097,1.11117,22000000.0
2007-06-22 21:46:00,1.11121,1.1113,1.11084,1.11084,24800000.0
2007-06-22 21:47:00,1.1109,1.11093,1.1109,1.11093,4000000.0
2007-06-22 21:48:00,1.11099,1.11121,1.11031,1.11031,19600000.0
2007-06-22 21:49:00,1.10981,1.11038,1.10967,1.10995,13200000.0
2007-06-22 21:50:00,1.10994,1.11046,1.10994,1.11005,19200000.0
2007-06-22 21:51:00,1.10994,1.11055,1.10985,1.11055,10400000.0
2007-06-22 21:52:00,1.11051,1.11068,1.11012,1.11012,3600000.0
2007-06-22 21:53:00,1.11006,1.11006,1.10981,1.10981,4200000.0
2007-06-22 21:54:00,1.10969,1.11003,1.10942,1.10987,22800000.0
2007-06-22 21:55:00,1.11002,1.11009,1.10975,1.11007,12400000.0
2007-06-22 21:56:00,1.10987,1.10987,1.10964,1.10972,9400000.0
2007-06-22 21:57:00,1.10961,1.10973,1.1095,1.10967,13400000.0
2007-06-22 21:58:00,1.10953,1.10969,1.10929,1.10947,11400000.0
2007-06-22 21:59:00,1.10958,1.10985,1.10911,1.10983,20000000.0
2007-06-22 22:00:00,1.10976,1.10976,1.10943,1.10963,13400000.0
2007-06-22 22:01:00,1.10977,1.11031,1.10962,1.10962,11000000.0
2007-06-22 22:02:00,1.10978,1.10985,1.10956,1.10985,13000000.0
2007-06-22 22:03:00,1.1095,1.10951,1.10931,1.10946,15400000.0
2007-06-22 22:05:00,1.10965,1.10965,1.10954,1.10954,9600000.0
2007-06-22 22:06:00,1.1096,1.10988,1.10949,1.10949,17000000.0
2007-06-22 22:07:00,1.10953,1.10973,1.10945,1.10949,8200000.0
2007-06-22 22:08:00,1.10936,1.10964,1.1093,1.10941,20800000.0
2007-06-22 22:09:00,1.10977,1.10985,1.10958,1.10971,8400000.0
2007-06-22 22:10:00,1.10939,1.10992,1.10922,1.10987,22200000.0
2007-06-22 22:11:00,1.10966,1.10985,1.10941,1.10981,12800000.0
2007-06-22 22:12:00,1.10975,1.10976,1.10975,1.10976,2600000.0
2007-06-22 22:13:00,1.10957,1.10992,1.10957,1.1098,6000000.0
2007-06-22 22:15:00,1.10988,1.11018,1.10987,1.10987,9200000.0
2007-06-22 22:16:00,1.10986,1.10986,1.10963,1.10963,10000000.0
2007-06-22 22:17:00,1.10951,1.10951,1.10844,1.10844,4200000.0
2007-06-22 22:18:00,1.10889,1.10943,1.10887,1.10902,19200000.0
2007-06-22 22:19:00,1.10903,1.1092,1.10886,1.1092,17000000.0
2007-06-22 22:20:00,1.1092,1.10936,1.10912,1.10922,20200000.0
2007-06-22 22:21:00,1.1091,1.10922,1.10908,1.10909,7600000.0
2007-06-22 22:22:00,1.10929,1.1093,1.10916,1.10922,24400000.0
2007-06-22 22:23:00,1.10924,1.10996,1.10924,1.10939,6600000.0
2007-06-22 22:25:00,1.10925,1.10925,1.10899,1.10899,18800000.0
2007-06-22 22:26:00,1.10924,1.10951,1.10907,1.10951,15800000.0
2007-06-22 22:27:00,1.10978,1.10978,1.10929,1.10978,14200000.0
2007-06-22 22:28:00,1.10964,1.10964,1.10944,1.10953,6800000.0
2007-06-22 22:29:00,1.10959,1.11008,1.10959,1.11008,13400000.0
2007-06-22 22:30:00,1.10964,1.11008,1.10934,1.11008,37600000.0
2007-06-22 22:31:00,1.10988,1.11008,1.10976,1.11008,26000000.0
2007-06-22 22:32:00,1.10967,1.1107,1.10967,1.1107,17000000.0
2007-06-22 22:33:00,1.1111,1.1111,1.111,1.111,8400000.0
2007-06-22 22:34:00,1.11012,1.11012,1.10996,1.11006,8400000.0
2007-06-22 22:35:00,1.11007,1.1102,1.10983,1.1102,4600000.0
2007-06-22 22:36:00,1.11022,1.11029,1.11022,1.11024,10800000.0
2007-06-22 22:37:00,1.10985,1.10996,1.10926,1.10945,15400000.0
2007-06-22 22:38:00,1.10887,1.10921,1.10869,1.10921,17000000.0
2007-06-22 22:39:00,1.10919,1.10944,1.10908,1.10917,9400000.0
2007-06-22 22:40:00,1.10895,1.10895,1.10844,1.10844,20400000.0
2007-06-22 22:41:00,1.10857,1.10886,1.10857,1.10864,11400000.0
2007-06-22 22:42:00,1.10869,1.10898,1.10868,1.10868,20800000.0
2007-06-22 22:43:00,1.1094,1.1097,1.1094,1.1097,7800000.0
2007-06-22 22:44:00,1.10916,1.10932,1.10908,1.10929,7800000.0
2007-06-22 22:45:00,1.10903,1.1097,1.10881,1.10904,14400000.0
2007-06-22 22:46:00,1.10867,1.10882,1.10836,1.10836,7600000.0
2007-06-22 22:47:00,1.10808,1.10844,1.108,1.10841,34800000.0
2007-06-22 22:48:00,1.10826,1.10826,1.10788,1.10789,17200000.0
2007-06-22 22:49:00,1.10845,1.10845,1.10805,1.10805,18400000.0
2007-06-22 22:50:00,1.10803,1.10821,1.10802,1.10818,9000000.0
2007-06-22 22:51:00,1.10802,1.10822,1.10802,1.10809,17200000.0
2007-06-22 22:52:00,1.10806,1.10826,1.10778,1.10826,21800000.0
2007-06-22 22:53:00,1.10828,1.10866,1.10828,1.10837,9800000.0
2007-06-22 22:54:00,1.10839,1.10853,1.10829,1.10849,9400000.0
2007-06-22 22:55:00,1.10839,1.10856,1.10804,1.10834,12400000.0
2007-06-22 22:56:00,1.1086,1.10878,1.10832,1.10878,4200000.0
2007-06-22 22:57:00,1.10829,1.10859,1.10796,1.10814,10600000.0
2007-06-22 22:58:00,1.10762,1.10772,1.10761,1.10772,16400000.0
2007-06-22 22:59:00,1.10729,1.10742,1.107,1.107,22200000.0
2007-06-24 23:12:00,1.10854,1.1098,1.10854,1.10969,15400000.0
2007-06-24 23:13:00,1.10989,1.11019,1.10983,1.11013,21000000.0
2007-06-24 23:14:00,1.11013,1.11016,1.10974,1.10987,27400000.0
2007-06-24 23:15:00,1.10961,1.10994,1.10951,1.10961,11000000.0
2007-06-24 23:16:00,1.10975,1.10986,1.10953,1.10953,23400000.0
2007-06-24 23:17:00,1.11024,1.11024,1.10953,1.10958,22400000.0
2007-06-24 23:18:00,1.10956,1.10968,1.10956,1.10968,2600000.0
2007-06-24 23:19:00,1.10972,1.10972,1.10949,1.1097,26000000.0
2007-06-24 23:20:00,1.10963,1.10973,1.10963,1.10973,3200000.0
2007-06-24 23:25:00,1.10969,1.10969,1.10947,1.10966,19600000.0
2007-06-24 23:26:00,1.10949,1.10982,1.10949,1.10953,14600000.0
2007-06-24 23:27:00,1.10988,1.10988,1.10966,1.1098,12800000.0
2007-06-24 23:28:00,1.10949,1.10961,1.10925,1.10932,16800000.0
2007-06-24 23:29:00,1.10897,1.10897,1.10825,1.10825,7800000.0
2007-06-24 23:30:00,1.10876,1.109,1.10876,1.109,7400000.0
2007-06-24 23:31:00,1.1096,1.1096,1.10913,1.10923,21800000.0
2007-06-24 23:32:00,1.10909,1.10931,1.10888,1.1091,16000000.0
2007-06-24 23:33:00,1.10922,1.10977,1.10913,1.10936,9400000.0
2007-06-24 23:34:00,1.10938,1.10938,1.10932,1.10932,7200000.0
2007-06-24 23:35:00,1.10922,1.10948,1.10895,1.10902,18600000.0
2007-06-24 23:36:00,1.10938,1.10941,1.10922,1.10922,5800000.0
2007-06-24 23:37:00,1.10935,1.1094,1.10898,1.10898,5800000.0
2007-06-24 23:38:00,1.10909,1.1093,1.10909,1.1093,11800000.0
2007-06-24 23:39:00,1.10919,1.10919,1.10893,1.10911,3600000.0
2007-06-24 23:40:00,1.10926,1.10944,1.10882,1.10918,17400000.0
2007-06-24 23:42:00,1.10931,1.10931,1.10888,1.10901,6600000.0
2007-06-24 23:43:00,1.10908,1.10952,1.109,1.10928,13800000.0
2007-06-24 23:44:00,1.10896,1.1095,1.10896,1.10901,19400000.0
2007-06-24 23:45:00,1.10893,1.10893,1.10877,1.10877,2000000.0
2007-06-24 23:48:00,1.10935,1.10935,1.10907,1.10921,27000000.0
2007-06-24 23:50:00,1.10941,1.10941,1.10927,1.10937,5800000.0
2007-06-24 23:51:00,1.10953,1.1098,1.10951,1.1098,8600000.0
2007-06-24 23:53:00,1.10967,1.10967,1.1091,1.10953,10800000.0
2007-06-24 23:54:00,1.10926,1.10977,1.10921,1.10922,11800000.0
2007-06-24 23:55:00,1.10939,1.10949,1.1091,1.10937,11400000.0
2007-06-24 23:58:00,1.10902,1.10958,1.10884,1.10958,14000000.0
2007-06-25 00:01:00,1.10947,1.10957,1.10899,1.109,8800000.0
2007-06-25 00:03:00,1.10914,1.10914,1.10845,1.10857,24200000.0
2007-06-25 00:04:00,1.10881,1.10886,1.10832,1.10864,13200000.0
2007-06-25 00:05:00,1.10823,1.10832,1.10791,1.10812,12400000.0
2007-06-25 00:06:00,1.10819,1.10835,1.10802,1.10804,21400000.0
2007-06-25 00:07:00,1.10798,1.1082,1.10765,1.1082,11400000.0
2007-06-25 00:08:00,1.10817,1.10817,1.10753,1.10763,13000000.0
2007-06-25 00:09:00,1.10794,1.10799,1.10766,1.10766,7200000.0
2007-06-25 00:10:00,1.10726,1.10758,1.10698,1.10698,28200000.0
2007-06-25 00:11:00,1.10743,1.10779,1.10707,1.10729,34200000.0
2007-06-25 00:12:00,1.10688,1.10722,1.10672,1.10672,8400000.0
2007-06-25 00:13:00,1.10693,1.10717,1.10693,1.10717,2600000.0
2007-06-25 00:14:00,1.10701,1.1071,1.1068,1.1068,16800000.0
2007-06-25 00:15:00,1.1075,1.1075,1.1075,1.1075,13800000.0
2007-06-25 00:16:00,1.10694,1.10694,1.10655,1.1066,13800000.0
2007-06-25 00:17:00,1.10647,1.10671,1.10643,1.10671,6000000.0
2007-06-25 00:18:00,1.10702,1.10711,1.10687,1.10698,11200000.0
2007-06-25 00:19:00,1.1074,1.1074,1.1074,1.1074,12400000.0
2007-06-25 00:20:00,1.10658,1.10699,1.10658,1.10695,12400000.0
2007-06-25 00:21:00,1.10688,1.10702,1.10688,1.10702,5800000.0
2007-06-25 00:22:00,1.10709,1.10722,1.10685,1.10704,5800000.0
2007-06-25 00:25:00,1.10671,1.10706,1.10671,1.10679,17400000.0
2007-06-25 00:26:00,1.10716,1.10716,1.10663,1.10704,14800000.0
2007-06-25 00:27:00,1.1069,1.10696,1.1066,1.10696,7800000.0
2007-06-25 00:28:00,1.1076,1.1076,1.1075,1.1075,19600000.0
2007-06-25 00:29:00,1.10691,1.10721,1.10679,1.10714,19600000.0
2007-06-25 00:31:00,1.10709,1.10709,1.10652,1.10665,7200000.0
2007-06-25 00:32:00,1.10693,1.10755,1.10673,1.10708,23600000.0
2007-06-25 00:34:00,1.10681,1.10711,1.10681,1.10711,2600000.0
2007-06-25 00:37:00,1.10706,1.10706,1.1063,1.10702,22200000.0
2007-06-25 00:38:00,1.10658,1.10675,1.1065,1.10656,16400000.0
2007-06-25 00:39:00,1.10657,1.10657,1.10629,1.10629,4000000.0
2007-06-25 00:40:00,1.10598,1.10668,1.10596,1.10646,14600000.0
2007-06-25 00:42:00,1.10651,1.10685,1.10629,1.10629,14400000.0
2007-06-25 00:43:00,1.10623,1.10661,1.10623,1.10644,22000000.0
2007-06-25 00:44:00,1.107,1.1071,1.107,1.1071,14600000.0
2007-06-25 00:45:00,1.10638,1.10658,1.10632,1.10658,14600000.0
2007-06-25 00:46:00,1.10631,1.10666,1.10631,1.10642,14600000.0
2007-06-25 00:47:00,1.1067,1.1068,1.1067,1.1068,18000000.0
2007-06-25 00:48:00,1.10671,1.10671,1.10633,1.10644,18000000.0
2007-06-25 00:49:00,1.107,1.107,1.1069,1.1069,35000000.0
2007-06-25 00:50:00,1.10645,1.10668,1.10612,1.10662,35000000.0
2007-06-25 00:52:00,1.10647,1.1071,1.10635,1.10666,28800000.0
2007-06-25 00:54:00,1.10634,1.10642,1.10609,1.10626,10400000.0
2007-06-25 00:56:00,1.10651,1.10659,1.10584,1.10627,15400000.0
2007-06-25 00:57:00,1.10629,1.10657,1.10629,1.10657,12400000.0
2007-06-25 00:58:00,1.10646,1.10702,1.10637,1.10658,24400000.0
2007-06-25 00:59:00,1.10645,1.107,1.10602,1.10602,7800000.0
2007-06-25 01:00:00,1.10631,1.10678,1.10631,1.10651,16600000.0
2007-06-25 01:02:00,1.10649,1.10679,1.10621,1.10654,34200000.0
2007-06-25 01:03:00,1.10684,1.10755,1.1066,1.1066,19000000.0
2007-06-25 01:04:00,1.1066,1.10691,1.10642,1.10682,17800000.0
2007-06-25 01:05:00,1.10687,1.1072,1.10668,1.10682,24600000.0
2007-06-25 01:06:00,1.1074,1.1074,1.1073,1.1073,16400000.0
2007-06-25 01:07:00,1.10679,1.10725,1.10673,1.10725,16400000.0
2007-06-25 01:08:00,1.10687,1.107,1.10674,1.10674,13000000.0
2007-06-25 01:09:00,1.10709,1.10709,1.10646,1.10688,11400000.0
2007-06-25 01:11:00,1.10671,1.10715,1.10661,1.10715,6800000.0
2007-06-25 01:12:00,1.10595,1.1068,1.10595,1.10647,13600000.0
2007-06-25 01:13:00,1.10663,1.10702,1.10638,1.10668,10800000.0
2007-06-25 01:14:00,1.10704,1.10725,1.10674,1.10692,21000000.0
2007-06-25 01:16:00,1.10672,1.10722,1.10651,1.10684,24000000.0
2007-06-25 01:17:00,1.10693,1.10731,1.10664,1.10694,6800000.0
2007-06-25 01:18:00,1.10694,1.10703,1.10659,1.10681,19200000.0
2007-06-25 01:23:00,1.10682,1.10682,1.10654,1.10654,6800000.0
2007-06-25 01:24:00,1.10611,1.10655,1.10611,1.10646,4800000.0
2007-06-25 01:25:00,1.1062,1.1067,1.10581,1.1067,10400000.0
2007-06-25 01:26:00,1.1066,1.1066,1.10636,1.10647,10600000.0
2007-06-25 01:27:00,1.10649,1.1069,1.10634,1.10634,9200000.0
2007-06-25 01:28:00,1.10644,1.10671,1.10638,1.10638,14400000.0
2007-06-25 01:29:00,1.10644,1.10673,1.10626,1.10651,18600000.0
2007-06-25 01:30:00,1.10632,1.10723,1.10629,1.10723,10000000.0
2007-06-25 01:31:00,1.10709,1.10709,1.10657,1.10661,12400000.0
2007-06-25 01:32:00,1.107,1.107,1.107,1.107,10000000.0
2007-06-25 01:33:00,1.10652,1.10681,1.10652,1.10681,10000000.0
2007-06-25 01:34:00,1.10664,1.10664,1.10617,1.10622,23200000.0
2007-06-25 01:35:00,1.10647,1.10694,1.10642,1.10652,17200000.0
2007-06-25 01:36:00,1.10639,1.10639,1.10545,1.10545,19200000.0
2007-06-25 01:37:00,1.10538,1.10538,1.10486,1.10498,9800000.0
2007-06-25 01:38:00,1.10534,1.10555,1.10534,1.10555,18600000.0
2007-06-25 01:39:00,1.10566,1.10587,1.10547,1.10587,10200000.0
2007-06-25 01:40:00,1.10554,1.10572,1.10528,1.10546,10400000.0
2007-06-25 01:41:00,1.10525,1.10573,1.10507,1.10573,21600000.0
2007-06-25 01:42:00,1.10549,1.10549,1.10504,1.10511,21400000.0
2007-06-25 01:43:00,1.1049,1.10528,1.10469,1.10528,8000000.0
2007-06-25 01:44:00,1.10598,1.10619,1.10567,1.10567,10400000.0
2007-06-25 01:45:00,1.10602,1.1061,1.10583,1.10593,11200000.0
2007-06-25 01:46:00,1.10558,1.10593,1.10541,1.10541,22800000.0
2007-06-25 01:47:00,1.10524,1.10547,1.10512,1.10514,15800000.0
2007-06-25 01:48:00,1.10512,1.1053,1.10486,1.1053,27600000.0
2007-06-25 01:49:00,1.10512,1.10596,1.10512,1.10596,7400000.0
2007-06-25 01:50:00,1.10584,1.10607,1.10555,1.10575,16400000.0
2007-06-25 01:51:00,1.10567,1.10596,1.10534,1.10534,10000000.0
2007-06-25 01:52:00,1.10563,1.10581,1.10535,1.10539,14800000.0
2007-06-25 01:53:00,1.10564,1.10586,1.10551,1.10586,27400000.0
2007-06-25 01:54:00,1.10573,1.10574,1.10533,1.10551,12400000.0
2007-06-25 01:55:00,1.10549,1.10616,1.1053,1.10586,14400000.0
2007-06-25 01:56:00,1.10581,1.10597,1.10581,1.10597,5600000.0
2007-06-25 01:57:00,1.10591,1.1062,1.10574,1.10574,7200000.0
2007-06-25 01:58:00,1.10569,1.10586,1.10548,1.1055,11200000.0
2007-06-25 01:59:00,1.10525,1.10582,1.10525,1.10582,17600000.0
2007-06-25 02:00:00,1.10604,1.10604,1.10548,1.10548,11200000.0
2007-06-25 02:01:00,1.10581,1.10615,1.10576,1.10592,11600000.0
2007-06-25 02:02:00,1.1061,1.1063,1.1061,1.1063,6400000.0
2007-06-25 02:03:00,1.10601,1.10605,1.10601,1.10605,6400000.0
2007-06-25 02:04:00,1.10617,1.10617,1.10535,1.10565,14800000.0
2007-06-25 02:05:00,1.10574,1.10591,1.10538,1.10569,12800000.0
2007-06-25 02:06:00,1.10581,1.10581,1.10546,1.10557,22800000.0
2007-06-25 02:07:00,1.1055,1.10554,1.10526,1.10526,18000000.0
2007-06-25 02:08:00,1.10496,1.10535,1.10483,1.10483,14200000.0
2007-06-25 02:09:00,1.10451,1.1046,1.10421,1.10443,10200000.0
2007-06-25 02:10:00,1.10479,1.1051,1.10461,1.10497,9800000.0
2007-06-25 02:11:00,1.10524,1.10541,1.10501,1.10526,13800000.0
2007-06-25 02:12:00,1.10549,1.10549,1.10525,1.10528,10400000.0
2007-06-25 02:13:00,1.10507,1.10535,1.10497,1.10517,17800000.0
2007-06-25 02:14:00,1.10564,1.10569,1.10534,1.10534,16200000.0
2007-06-25 02:15:00,1.10505,1.1058,1.10505,1.1058,16800000.0
2007-06-25 02:16:00,1.10569,1.10569,1.10518,1.10548,9000000.0
2007-06-25 02:17:00,1.10542,1.10555,1.1052,1.10553,35400000.0
2007-06-25 02:18:00,1.10572,1.10599,1.1055,1.1055,21200000.0
2007-06-25 02:20:00,1.10591,1.10591,1.10539,1.10551,9400000.0
2007-06-25 02:21:00,1.10556,1.1057,1.10556,1.1057,8000000.0
2007-06-25 02:22:00,1.10582,1.10582,1.10579,1.10579,2600000.0
2007-06-25 02:23:00,1.10576,1.10607,1.10543,1.10557,13200000.0
2007-06-25 02:24:00,1.10554,1.10597,1.10538,1.10555,13000000.0
2007-06-25 02:25:00,1.10554,1.10587,1.10554,1.10587,15400000.0
2007-06-25 02:26:00,1.1061,1.1062,1.1061,1.1061,14800000.0
2007-06-25 02:27:00,1.10573,1.10586,1.10556,1.10584,14800000.0
2007-06-25 02:28:00,1.10568,1.106,1.10555,1.10595,28800000.0
2007-06-25 02:29:00,1.10593,1.10593,1.10532,1.10532,26400000.0
2007-06-25 02:30:00,1.10536,1.10565,1.1051,1.10516,13000000.0
2007-06-25 02:31:00,1.10488,1.10528,1.10488,1.105,18600000.0
2007-06-25 02:32:00,1.10495,1.10558,1.10495,1.10519,7400000.0
2007-06-25 02:33:00,1.10514,1.10537,1.10496,1.10537,17600000.0
2007-06-25 02:34:00,1.10541,1.10541,1.10457,1.10503,20400000.0
2007-06-25 02:35:00,1.1057,1.1057,1.1056,1.1057,6800000.0
2007-06-25 02:36:00,1.1051,1.10528,1.10508,1.10526,6800000.0
2007-06-25 02:37:00,1.10524,1.10531,1.1048,1.10517,20200000.0
2007-06-25 02:38:00,1.10527,1.10527,1.10464,1.10498,20400000.0
2007-06-25 02:39:00,1.10488,1.10491,1.10438,1.10438,17200000.0
2007-06-25 02:40:00,1.10372,1.10421,1.10342,1.10342,16800000.0
2007-06-25 02:41:00,1.10395,1.10437,1.1038,1.10437,10000000.0
2007-06-25 02:42:00,1.10424,1.10446,1.10365,1.10398,11600000.0
2007-06-25 02:43:00,1.10405,1.10462,1.10379,1.10416,20800000.0
2007-06-25 02:44:00,1.10402,1.10428,1.10391,1.10424,16400000.0
2007-06-25 02:45:00,1.10451,1.10481,1.10431,1.10477,19800000.0
2007-06-25 02:46:00,1.10448,1.10483,1.10424,1.10463,17600000.0
2007-06-25 02:47:00,1.10482,1.10532,1.10448,1.10448,11400000.0
2007-06-25 02:48:00,1.10531,1.10531,1.10464,1.10487,7400000.0
2007-06-25 02:49:00,1.10496,1.10522,1.10456,1.10511,29400000.0
2007-06-25 02:50:00,1.10504,1.10535,1.10465,1.10535,9200000.0
2007-06-25 02:51:00,1.10504,1.10542,1.10498,1.10526,11200000.0
2007-06-25 02:52:00,1.10577,1.10586,1.10541,1.10541,9000000.0
2007-06-25 02:53:00,1.10518,1.10587,1.10518,1.10547,14200000.0
2007-06-25 02:54:00,1.10591,1.10633,1.10583,1.10587,24400000.0
2007-06-25 02:55:00,1.10574,1.10592,1.1054,1.10556,11400000.0
2007-06-25 02:56:00,1.10524,1.106,1.10524,1.10546,12600000.0
2007-06-25 02:57:00,1.10584,1.10616,1.10569,1.106,17600000.0
2007-06-25 02:58:00,1.10598,1.10598,1.10565,1.10567,18600000.0
2007-06-25 02:59:00,1.10576,1.10646,1.1056,1.10585,31000000.0
2007-06-25 03:00:00,1.10561,1.10648,1.10561,1.10605,14800000.0
2007-06-25 03:01:00,1.10631,1.10659,1.10585,1.10596,11600000.0
2007-06-25 03:02:00,1.1065,1.1066,1.1065,1.1065,19600000.0
2007-06-25 03:03:00,1.1057,1.10604,1.10523,1.10594,19600000.0
2007-06-25 03:04:00,1.10576,1.10621,1.10557,1.10577,11800000.0
2007-06-25 03:05:00,1.10597,1.10615,1.10584,1.10615,14200000.0
2007-06-25 03:06:00,1.10613,1.10633,1.1059,1.10603,16600000.0
2007-06-25 03:07:00,1.10616,1.10616,1.1056,1.10594,29000000.0
2007-06-25 03:08:00,1.10612,1.10631,1.10515,1.10597,27200000.0
2007-06-25 03:09:00,1.10589,1.10612,1.1056,1.10574,13400000.0
2007-06-25 03:10:00,1.10559,1.10596,1.10559,1.10572,10000000.0
2007-06-25 03:11:00,1.10574,1.10639,1.10574,1.10639,13800000.0
2007-06-25 03:12:00,1.10628,1.10661,1.10621,1.10638,13000000.0
2007-06-25 03:13:00,1.10618,1.10621,1.10584,1.10584,24400000.0
2007-06-25 03:14:00,1.10601,1.10601,1.10571,1.10571,10000000.0
2007-06-25 03:15:00,1.10626,1.10645,1.10626,1.10645,2600000.0
2007-06-25 03:16:00,1.10621,1.10666,1.10621,1.10632,25400000.0
2007-06-25 03:17:00,1.1063,1.10663,1.1063,1.10639,11600000.0
2007-06-25 03:18:00,1.10659,1.10667,1.10642,1.1066,22000000.0
2007-06-25 03:19:00,1.10657,1.10695,1.1061,1.1061,20800000.0
2007-06-25 03:20:00,1.10632,1.10663,1.10632,1.10663,2600000.0
2007-06-25 03:21:00,1.10656,1.10672,1.10649,1.10664,8600000.0
2007-06-25 03:22:00,1.10709,1.10709,1.10623,1.10683,27200000.0
2007-06-25 03:25:00,1.10686,1.10686,1.10651,1.10651,2600000.0
2007-06-25 03:26:00,1.10654,1.10664,1.10629,1.10664,26000000.0
2007-06-25 03:27:00,1.10673,1.10707,1.10628,1.10646,32800000.0
2007-06-25 03:28:00,1.1069,1.1069,1.1068,1.1068,2600000.0
2007-06-25 03:29:00,1.10671,1.10671,1.10614,1.10614,2600000.0
2007-06-25 03:30:00,1.10669,1.10692,1.1064,1.1064,15000000.0
2007-06-25 03:31:00,1.10632,1.10681,1.10612,1.10612,16000000.0
2007-06-25 03:32:00,1.10637,1.10657,1.10624,1.10624,8600000.0
2007-06-25 03:33:00,1.10679,1.10683,1.10632,1.10683,6200000.0
2007-06-25 03:34:00,1.10641,1.10675,1.10641,1.10653,12400000.0
2007-06-25 03:35:00,1.10645,1.10693,1.10645,1.10673,11800000.0
2007-06-25 03:36:00,1.10684,1.107,1.10684,1.10695,8200000.0
2007-06-25 03:37:00,1.10698,1.10722,1.10684,1.1071,6600000.0
2007-06-25 03:38:00,1.1072,1.1072,1.10698,1.10698,13600000.0
2007-06-25 03:39:00,1.10705,1.10716,1.10666,1.10666,19000000.0
2007-06-25 03:40:00,1.1069,1.10715,1.10673,1.10715,10000000.0
2007-06-25 03:41:00,1.10706,1.10716,1.10699,1.10699,4800000.0
2007-06-25 03:42:00,1.10689,1.10689,1.10663,1.10668,4600000.0
2007-06-25 03:43:00,1.10706,1.10722,1.1069,1.10711,20200000.0
2007-06-25 03:44:00,1.10704,1.10729,1.10674,1.10674,16600000.0
2007-06-25 03:46:00,1.10728,1.10728,1.10713,1.10713,2600000.0
2007-06-25 03:47:00,1.10685,1.10718,1.10668,1.10682,5600000.0
2007-06-25 03:48:00,1.10726,1.10757,1.10696,1.10753,27000000.0
2007-06-25 03:49:00,1.10696,1.10754,1.10684,1.10684,35600000.0
2007-06-25 03:50:00,1.10701,1.1072,1.10694,1.10705,9400000.0
2007-06-25 03:51:00,1.10674,1.10707,1.10665,1.10707,23600000.0
2007-06-25 03:52:00,1.10715,1.10715,1.1066,1.10692,17800000.0
2007-06-25 03:53:00,1.10664,1.10675,1.10629,1.10659,24400000.0
2007-06-25 03:54:00,1.10669,1.10708,1.10669,1.10681,14400000.0
2007-06-25 03:55:00,1.10689,1.10689,1.10672,1.10675,6600000.0
2007-06-25 03:56:00,1.10662,1.10714,1.10662,1.10684,12600000.0
2007-06-25 03:57:00,1.10663,1.10696,1.10663,1.10696,7600000.0
2007-06-25 03:58:00,1.10645,1.10685,1.10637,1.10675,18200000.0
2007-06-25 03:59:00,1.10681,1.10705,1.10681,1.10691,16200000.0
2007-06-25 04:00:00,1.10661,1.10694,1.10661,1.10693,24200000.0
2007-06-25 04:01:00,1.10715,1.10715,1.10669,1.10669,22600000.0
2007-06-25 04:02:00,1.10677,1.10726,1.10667,1.10691,16200000.0
2007-06-25 04:03:00,1.10706,1.10716,1.10675,1.10716,16000000.0
2007-06-25 04:04:00,1.10696,1.10696,1.10655,1.10687,17000000.0
2007-06-25 04:05:00,1.10643,1.10705,1.10643,1.10643,13000000.0
2007-06-25 04:06:00,1.10675,1.10695,1.10647,1.10695,11200000.0
2007-06-25 04:07:00,1.10687,1.10687,1.10648,1.10686,14000000.0
2007-06-25 04:08:00,1.10687,1.10687,1.10649,1.10649,8600000.0
2007-06-25 04:09:00,1.10648,1.10686,1.10648,1.10686,6400000.0
2007-06-25 04:10:00,1.10671,1.10694,1.10663,1.1067,9000000.0
2007-06-25 04:12:00,1.10664,1.10664,1.10638,1.10638,9200000.0
2007-06-25 04:15:00,1.10655,1.107,1.10642,1.10642,23000000.0
2007-06-25 04:16:00,1.10673,1.10706,1.10661,1.10662,8800000.0
2007-06-25 04:17:00,1.10648,1.10711,1.10648,1.10711,10200000.0
2007-06-25 04:18:00,1.10671,1.10719,1.10671,1.10719,14600000.0
2007-06-25 04:19:00,1.10697,1.10697,1.10638,1.10677,17400000.0
2007-06-25 04:20:00,1.1072,1.1073,1.1072,1.1073,7200000.0
2007-06-25 04:21:00,1.1074,1.1075,1.1073,1.1074,7200000.0
2007-06-25 04:22:00,1.1073,1.1074,1.1073,1.1074,7200000.0
2007-06-25 04:23:00,1.10706,1.10727,1.10706,1.10727,7200000.0
2007-06-25 04:24:00,1.10689,1.10714,1.10674,1.10684,16400000.0
2007-06-25 04:25:00,1.10705,1.10705,1.10682,1.10682,3000000.0
2007-06-25 04:26:00,1.10655,1.10699,1.10655,1.10668,10200000.0
2007-06-25 04:27:00,1.10671,1.10706,1.10671,1.10684,22400000.0
2007-06-25 04:28:00,1.10688,1.10725,1.10668,1.10725,13600000.0
2007-06-25 04:29:00,1.10712,1.10712,1.10686,1.10686,5200000.0
2007-06-25 04:30:00,1.10652,1.10697,1.10652,1.10687,8400000.0
2007-06-25 04:32:00,1.10704,1.1073,1.1069,1.1073,17000000.0
2007-06-25 04:33:00,1.10704,1.10725,1.10704,1.10725,6600000.0
2007-06-25 04:34:00,1.10714,1.10714,1.10703,1.10703,8400000.0
2007-06-25 04:35:00,1.10717,1.10752,1.10681,1.10712,10000000.0
2007-06-25 04:36:00,1.10714,1.10714,1.10704,1.10712,11200000.0
2007-06-25 04:39:00,1.10704,1.10704,1.10698,1.10698,3200000.0
2007-06-25 04:41:00,1.1073,1.1073,1.1072,1.1072,11600000.0
2007-06-25 04:42:00,1.10685,1.10728,1.10685,1.10722,11600000.0
2007-06-25 04:46:00,1.10703,1.10705,1.10662,1.10669,13000000.0
2007-06-25 04:47:00,1.10681,1.10706,1.1065,1.1065,10800000.0
2007-06-25 04:48:00,1.1072,1.1072,1.10653,1.10714,9400000.0
2007-06-25 04:49:00,1.1073,1.1073,1.1073,1.1073,7400000.0
2007-06-25 04:50:00,1.10682,1.1073,1.10682,1.1073,7400000.0
2007-06-25 04:51:00,1.10733,1.10759,1.10681,1.1071,7000000.0
2007-06-25 04:52:00,1.10683,1.10714,1.10674,1.10714,11400000.0
2007-06-25 04:53:00,1.10704,1.10704,1.10658,1.10658,21800000.0
2007-06-25 04:54:00,1.10691,1.10697,1.10668,1.10668,7600000.0
2007-06-25 04:55:00,1.10669,1.10719,1.10658,1.10719,34600000.0
2007-06-25 04:56:00,1.1072,1.10755,1.10705,1.1072,19000000.0
2007-06-25 04:57:00,1.10738,1.10768,1.10722,1.10768,8400000.0
2007-06-25 04:58:00,1.10735,1.1074,1.10717,1.1074,24000000.0
2007-06-25 04:59:00,1.10724,1.10749,1.1072,1.10734,16200000.0
2007-06-25 05:00:00,1.10719,1.10768,1.10719,1.10734,11000000.0
2007-06-25 05:01:00,1.10741,1.10741,1.1072,1.10726,14800000.0
2007-06-25 05:02:00,1.1076,1.10772,1.10737,1.10739,17200000.0
2007-06-25 05:03:00,1.10764,1.10764,1.1072,1.10744,5000000.0
2007-06-25 05:04:00,1.10743,1.10757,1.10695,1.10724,16600000.0
2007-06-25 05:05:00,1.10737,1.10747,1.10722,1.10747,16800000.0
2007-06-25 05:06:00,1.10752,1.10778,1.10742,1.10743,15400000.0
2007-06-25 05:07:00,1.10738,1.10738,1.1069,1.10717,18400000.0
2007-06-25 05:08:00,1.10727,1.1074,1.10712,1.10712,14800000.0
2007-06-25 05:09:00,1.10742,1.10742,1.10708,1.10717,8600000.0
2007-06-25 05:10:00,1.1072,1.10761,1.10697,1.10761,13200000.0
2007-06-25 05:11:00,1.10722,1.10761,1.10715,1.10761,24600000.0
2007-06-25 05:12:00,1.1079,1.108,1.1079,1.1079,7600000.0
2007-06-25 05:13:00,1.10754,1.10798,1.10736,1.10736,7600000.0
2007-06-25 05:14:00,1.10784,1.10803,1.10739,1.10739,17000000.0
2007-06-25 05:15:00,1.10752,1.10803,1.10733,1.10803,10800000.0
2007-06-25 05:16:00,1.10792,1.10811,1.10757,1.10811,17400000.0
2007-06-25 05:17:00,1.10775,1.10775,1.10775,1.10775,4000000.0
2007-06-25 05:18:00,1.1078,1.1081,1.1078,1.10781,11400000.0
2007-06-25 05:19:00,1.10777,1.10813,1.10766,1.10786,15400000.0
2007-06-25 05:20:00,1.10792,1.10804,1.10768,1.10775,17400000.0
2007-06-25 05:21:00,1.10785,1.10785,1.10734,1.10747,21200000.0
2007-06-25 05:22:00,1.1078,1.10782,1.10746,1.10755,7400000.0
2007-06-25 05:23:00,1.10741,1.10762,1.1074,1.10762,9000000.0
2007-06-25 05:25:00,1.10745,1.10762,1.10742,1.10754,11600000.0
2007-06-25 05:26:00,1.108,1.108,1.1078,1.108,19600000.0
2007-06-25 05:27:00,1.10798,1.10798,1.10712,1.10712,19600000.0
2007-06-25 05:28:00,1.10737,1.10746,1.10716,1.10746,20200000.0
2007-06-25 05:29:00,1.10758,1.10758,1.10684,1.10715,22800000.0
2007-06-25 05:30:00,1.1076,1.1077,1.1076,1.1077,7600000.0
2007-06-25 05:31:00,1.10719,1.1072,1.10691,1.10705,7600000.0
2007-06-25 05:32:00,1.10726,1.10745,1.1068,1.10745,8200000.0
2007-06-25 05:33:00,1.10716,1.10716,1.10679,1.10707,17200000.0
2007-06-25 05:34:00,1.10707,1.10729,1.10707,1.10725,18800000.0
2007-06-25 05:35:00,1.1067,1.10722,1.1067,1.10722,13000000.0
2007-06-25 05:38:00,1.10721,1.10759,1.10721,1.10741,11600000.0
2007-06-25 05:39:00,1.10734,1.10734,1.10728,1.10728,15200000.0
2007-06-25 05:40:00,1.10727,1.10737,1.10699,1.10721,26800000.0
2007-06-25 05:41:00,1.107,1.1074,1.10692,1.10692,19000000.0
2007-06-25 05:43:00,1.1077,1.1077,1.1077,1.1077,7000000.0
2007-06-25 05:44:00,1.10704,1.10733,1.10704,1.10709,7000000.0
2007-06-25 05:45:00,1.1078,1.1078,1.1077,1.1077,13000000.0
2007-06-25 05:48:00,1.10711,1.10738,1.10678,1.10717,13000000.0
2007-06-25 05:49:00,1.10744,1.10759,1.10714,1.10716,22600000.0
2007-06-25 05:50:00,1.10714,1.10729,1.10701,1.10718,11200000.0
2007-06-25 05:51:00,1.1076,1.1076,1.1076,1.1076,3600000.0
2007-06-25 05:52:00,1.1077,1.1077,1.1077,1.1077,3600000.0
2007-06-25 05:54:00,1.1076,1.1077,1.1076,1.1076,3600000.0
2007-06-25 05:55:00,1.10693,1.10699,1.10693,1.10696,3600000.0
2007-06-25 05:56:00,1.10671,1.10671,1.10648,1.10666,20000000.0
2007-06-25 05:57:00,1.1073,1.10751,1.10704,1.10751,16200000.0
2007-06-25 05:58:00,1.10725,1.10782,1.10713,1.10715,14800000.0
2007-06-25 05:59:00,1.10723,1.10723,1.10679,1.10694,4600000.0
2007-06-25 06:01:00,1.10696,1.10727,1.10693,1.10704,9400000.0
2007-06-25 06:02:00,1.10715,1.1073,1.10704,1.10711,7600000.0
2007-06-25 06:03:00,1.10719,1.10719,1.10694,1.10714,18600000.0
2007-06-25 06:04:00,1.10743,1.10743,1.107,1.10727,13800000.0
2007-06-25 06:05:00,1.10715,1.10756,1.10689,1.10709,13400000.0
2007-06-25 06:06:00,1.10699,1.10715,1.10696,1.10696,4200000.0
2007-06-25 06:07:00,1.10694,1.10732,1.10694,1.10697,4200000.0
2007-06-25 06:08:00,1.10699,1.10709,1.10691,1.10699,14800000.0
2007-06-25 06:09:00,1.10709,1.10749,1.10709,1.10734,15600000.0
2007-06-25 06:10:00,1.10722,1.10743,1.10698,1.10705,11400000.0
2007-06-25 06:13:00,1.10723,1.10745,1.10693,1.10705,13400000.0
2007-06-25 06:14:00,1.10726,1.10759,1.10702,1.10755,10200000.0
2007-06-25 06:15:00,1.10734,1.1074,1.10713,1.10713,6800000.0
2007-06-25 06:16:00,1.1076,1.1077,1.1075,1.1076,29000000.0
2007-06-25 06:17:00,1.10712,1.10731,1.10703,1.10712,29000000.0
2007-06-25 06:18:00,1.10704,1.10724,1.10704,1.10724,14400000.0
2007-06-25 06:19:00,1.107,1.10708,1.10671,1.10708,8800000.0
2007-06-25 06:20:00,1.1073,1.1073,1.10715,1.10723,4600000.0
2007-06-25 06:21:00,1.10727,1.10757,1.10683,1.1073,14000000.0
2007-06-25 06:23:00,1.10731,1.10731,1.10711,1.10716,11000000.0
2007-06-25 06:24:00,1.10728,1.10728,1.10684,1.10691,30400000.0
2007-06-25 06:25:00,1.1076,1.1076,1.1074,1.1074,4200000.0
2007-06-25 06:26:00,1.10715,1.10715,1.10687,1.10687,4200000.0
2007-06-25 06:27:00,1.1074,1.1074,1.1074,1.1074,13400000.0
2007-06-25 06:28:00,1.10721,1.10721,1.10635,1.10659,13400000.0
2007-06-25 06:29:00,1.10689,1.10725,1.10646,1.10685,16000000.0
2007-06-25 06:30:00,1.10691,1.10704,1.10691,1.10704,3200000.0
2007-06-25 06:31:00,1.10724,1.10742,1.10697,1.10732,25800000.0
2007-06-25 06:32:00,1.10708,1.10712,1.10708,1.10712,4200000.0
2007-06-25 06:34:00,1.1075,1.1075,1.1075,1.1075,11000000.0
2007-06-25 06:36:00,1.10721,1.1077,1.10703,1.10706,11000000.0
2007-06-25 06:37:00,1.10718,1.10721,1.10667,1.10667,8400000.0
2007-06-25 06:39:00,1.1073,1.1074,1.1073,1.1074,7600000.0
2007-06-25 06:40:00,1.1073,1.1073,1.1073,1.1073,7600000.0
2007-06-25 06:42:00,1.10684,1.10694,1.10674,1.10683,7600000.0
2007-06-25 06:43:00,1.10697,1.10712,1.10684,1.10688,10400000.0
2007-06-25 06:44:00,1.10705,1.10739,1.10681,1.10681,7800000.0
2007-06-25 06:46:00,1.10707,1.10719,1.10679,1.10679,6000000.0
2007-06-25 06:50:00,1.10721,1.10721,1.10708,1.10708,3200000.0
2007-06-25 06:51:00,1.10697,1.10708,1.10669,1.10704,7800000.0
2007-06-25 06:52:00,1.10677,1.1072,1.10677,1.1072,17000000.0
2007-06-25 06:53:00,1.10703,1.10734,1.10656,1.10694,24600000.0
2007-06-25 06:54:00,1.10696,1.10703,1.10676,1.10699,33400000.0
2007-06-25 06:56:00,1.1073,1.1073,1.1073,1.1073,16200000.0
2007-06-25 06:57:00,1.10674,1.10719,1.10674,1.10683,16200000.0
2007-06-25 06:58:00,1.1073,1.1074,1.1073,1.1073,15800000.0
2007-06-25 06:59:00,1.10682,1.1071,1.10646,1.10701,15800000.0
2007-06-25 07:00:00,1.10712,1.10712,1.10683,1.10684,12600000.0
2007-06-25 07:01:00,1.10673,1.10699,1.10652,1.10652,8800000.0
2007-06-25 07:02:00,1.10624,1.10701,1.10617,1.10652,23600000.0
2007-06-25 07:03:00,1.1066,1.1069,1.10656,1.10689,20000000.0
2007-06-25 07:04:00,1.10634,1.10676,1.10634,1.10653,9800000.0
2007-06-25 07:05:00,1.10662,1.10662,1.10635,1.10642,17600000.0
2007-06-25 07:06:00,1.10636,1.10656,1.10636,1.10639,16600000.0
2007-06-25 07:07:00,1.10647,1.10647,1.10628,1.10628,16800000.0
2007-06-25 07:08:00,1.1067,1.1067,1.1065,1.1065,13800000.0
2007-06-25 07:09:00,1.1067,1.1067,1.1067,1.1067,13800000.0
2007-06-25 07:10:00,1.10614,1.1064,1.10614,1.10626,13800000.0
2007-06-25 07:11:00,1.10623,1.10623,1.10602,1.10616,5000000.0
2007-06-25 07:12:00,1.10631,1.10672,1.10631,1.10672,5800000.0
2007-06-25 07:13:00,1.10646,1.10688,1.10646,1.10669,12800000.0
2007-06-25 07:14:00,1.1068,1.107,1.1068,1.1069,7200000.0
2007-06-25 07:15:00,1.10664,1.10678,1.1066,1.1066,7200000.0
2007-06-25 07:16:00,1.10713,1.10713,1.10653,1.10653,3200000.0
2007-06-25 07:17:00,1.10602,1.10651,1.10602,1.10641,10800000.0
2007-06-25 07:18:00,1.10607,1.10642,1.10607,1.10616,17000000.0
2007-06-25 07:19:00,1.10613,1.10645,1.10604,1.10645,9400000.0
2007-06-25 07:20:00,1.10613,1.10655,1.10613,1.10634,15000000.0
2007-06-25 07:21:00,1.10652,1.10655,1.10646,1.1065,9000000.0
2007-06-25 07:22:00,1.10651,1.10651,1.10629,1.10633,14800000.0
2007-06-25 07:23:00,1.1068,1.1068,1.1067,1.1068,4000000.0
2007-06-25 07:24:00,1.10655,1.10655,1.10649,1.10649,4000000.0
2007-06-25 07:25:00,1.10653,1.10653,1.10618,1.10618,23600000.0
2007-06-25 07:26:00,1.10616,1.10654,1.10616,1.10654,9600000.0
2007-06-25 07:28:00,1.10641,1.10674,1.10627,1.10642,15600000.0
2007-06-25 07:29:00,1.10594,1.10639,1.10594,1.10632,3600000.0
2007-06-25 07:30:00,1.107,1.107,1.107,1.107,9600000.0
2007-06-25 07:31:00,1.10642,1.10642,1.10641,1.10641,9600000.0
2007-06-25 07:32:00,1.10647,1.10672,1.10641,1.10672,11600000.0
2007-06-25 07:33:00,1.10618,1.10646,1.10594,1.10645,15200000.0
2007-06-25 07:34:00,1.10647,1.10648,1.10632,1.10632,9800000.0
2007-06-25 07:35:00,1.10631,1.10673,1.10631,1.10673,4200000.0
2007-06-25 07:36:00,1.10657,1.10657,1.10619,1.10619,10600000.0
2007-06-25 07:37:00,1.10621,1.10625,1.10621,1.10625,9400000.0
2007-06-25 07:38:00,1.10634,1.10634,1.10607,1.10607,19200000.0
2007-06-25 07:39:00,1.10608,1.10633,1.10578,1.10621,12200000.0
2007-06-25 07:40:00,1.10636,1.10658,1.10612,1.10625,16400000.0
2007-06-25 07:41:00,1.10624,1.10662,1.10618,1.10633,10600000.0
2007-06-25 07:42:00,1.10605,1.10622,1.10591,1.10591,21600000.0
2007-06-25 07:43:00,1.10576,1.1061,1.10576,1.1061,7600000.0
2007-06-25 07:44:00,1.10625,1.10648,1.10594,1.10648,6800000.0
2007-06-25 07:45:00,1.10617,1.10617,1.10608,1.10612,11200000.0
2007-06-25 07:46:00,1.10628,1.10628,1.10592,1.10592,4200000.0
2007-06-25 07:47:00,1.10615,1.10623,1.10591,1.10623,4600000.0
2007-06-25 07:48:00,1.10668,1.10677,1.10643,1.10643,9600000.0
2007-06-25 07:49:00,1.10661,1.10685,1.1065,1.10685,8800000.0
2007-06-25 07:50:00,1.10666,1.10666,1.10617,1.10661,11600000.0
2007-06-25 07:51:00,1.10641,1.10643,1.10602,1.10626,18800000.0
2007-06-25 07:52:00,1.10643,1.10661,1.10615,1.10615,16600000.0
2007-06-25 07:53:00,1.10631,1.10637,1.10616,1.1062,8200000.0
2007-06-25 07:54:00,1.1061,1.10666,1.1061,1.10666,4200000.0
2007-06-25 07:55:00,1.10684,1.10684,1.1063,1.1063,11200000.0
2007-06-25 07:56:00,1.10651,1.10671,1.10611,1.10647,12000000.0
2007-06-25 07:58:00,1.10639,1.10673,1.10637,1.10646,11400000.0
2007-06-25 07:59:00,1.10678,1.10678,1.10614,1.1066,12600000.0
2007-06-25 08:00:00,1.10674,1.10679,1.10662,1.10679,4800000.0
2007-06-25 08:01:00,1.10697,1.10721,1.10677,1.107,20600000.0
2007-06-25 08:02:00,1.10691,1.10691,1.10675,1.10687,9200000.0
2007-06-25 08:03:00,1.10675,1.10731,1.10675,1.10691,11400000.0
2007-06-25 08:04:00,1.1069,1.10718,1.10672,1.10672,23400000.0
2007-06-25 08:05:00,1.10654,1.1067,1.10627,1.10632,8800000.0
2007-06-25 08:06:00,1.1066,1.1066,1.10642,1.10647,20600000.0
2007-06-25 08:07:00,1.1065,1.1068,1.1063,1.1063,8000000.0
2007-06-25 08:08:00,1.1072,1.10774,1.1072,1.10774,11800000.0
2007-06-25 08:09:00,1.10749,1.10749,1.10677,1.10731,7400000.0
2007-06-25 08:10:00,1.10718,1.10718,1.10667,1.10696,6800000.0
2007-06-25 08:11:00,1.10696,1.1071,1.10672,1.10704,21400000.0
2007-06-25 08:12:00,1.10708,1.10739,1.10708,1.10739,5600000.0
2007-06-25 08:13:00,1.10753,1.10753,1.10714,1.10714,3200000.0
2007-06-25 08:14:00,1.10685,1.10707,1.1065,1.1065,22400000.0
2007-06-25 08:15:00,1.10664,1.10711,1.10664,1.10711,4200000.0
2007-06-25 08:16:00,1.10675,1.10675,1.10648,1.10648,15000000.0
2007-06-25 08:17:00,1.10676,1.10701,1.10662,1.10662,18600000.0
2007-06-25 08:18:00,1.10671,1.10671,1.10657,1.10657,3200000.0
2007-06-25 08:19:00,1.10695,1.10738,1.10689,1.10694,19400000.0
2007-06-25 08:20:00,1.10688,1.10713,1.1068,1.10686,7200000.0
2007-06-25 08:21:00,1.1073,1.1074,1.1072,1.1072,12400000.0
2007-06-25 08:22:00,1.10717,1.10717,1.10661,1.10691,12400000.0
2007-06-25 08:23:00,1.10675,1.10721,1.10675,1.10721,29600000.0
2007-06-25 08:24:00,1.10714,1.10761,1.10714,1.10745,20200000.0
2007-06-25 08:25:00,1.10777,1.10787,1.10758,1.10782,12000000.0
2007-06-25 08:26:00,1.10779,1.10812,1.10747,1.10781,10800000.0
2007-06-25 08:27:00,1.10779,1.10807,1.10747,1.10807,20400000.0
2007-06-25 08:28:00,1.10744,1.10776,1.10738,1.10738,20400000.0
2007-06-25 08:29:00,1.10794,1.10805,1.10772,1.10793,15400000.0
2007-06-25 08:30:00,1.10784,1.10798,1.10779,1.10798,17200000.0
2007-06-25 08:31:00,1.10782,1.10836,1.1076,1.1076,10400000.0
2007-06-25 08:32:00,1.10786,1.1082,1.10751,1.10814,24400000.0
2007-06-25 08:33:00,1.10762,1.10793,1.10749,1.10766,22800000.0
2007-06-25 08:34:00,1.10763,1.10805,1.10739,1.10805,15200000.0
2007-06-25 08:35:00,1.10774,1.1078,1.10774,1.1078,4200000.0
2007-06-25 08:36:00,1.108,1.1081,1.1079,1.1081,22600000.0
2007-06-25 08:37:00,1.10801,1.10801,1.10733,1.10739,22600000.0
2007-06-25 08:38:00,1.10739,1.10747,1.10708,1.10714,19600000.0
2007-06-25 08:39:00,1.10768,1.10777,1.10743,1.10777,5800000.0
2007-06-25 08:40:00,1.10781,1.108,1.10763,1.10791,23000000.0
2007-06-25 08:41:00,1.1078,1.1078,1.1072,1.10748,12000000.0
2007-06-25 08:42:00,1.10769,1.10788,1.10731,1.10731,25200000.0
2007-06-25 08:43:00,1.10767,1.10783,1.10766,1.10766,10400000.0
2007-06-25 08:44:00,1.10749,1.10776,1.10744,1.10776,6200000.0
2007-06-25 08:45:00,1.10781,1.10821,1.10781,1.10784,13800000.0
2007-06-25 08:46:00,1.10783,1.10837,1.10783,1.10815,25400000.0
2007-06-25 08:47:00,1.10837,1.10886,1.10813,1.10845,18200000.0
2007-06-25 08:48:00,1.10826,1.10839,1.10818,1.10836,14400000.0
2007-06-25 08:49:00,1.10838,1.10851,1.10807,1.10851,5800000.0
2007-06-25 08:50:00,1.1086,1.1088,1.1085,1.1088,2600000.0
2007-06-25 08:51:00,1.10848,1.10848,1.10838,1.10838,2600000.0
2007-06-25 08:52:00,1.10809,1.10875,1.10786,1.10875,9600000.0
2007-06-25 08:53:00,1.10835,1.1085,1.10782,1.1085,11000000.0
2007-06-25 08:54:00,1.10815,1.10847,1.10802,1.10831,15200000.0
2007-06-25 08:55:00,1.1083,1.1083,1.10726,1.10802,18800000.0
2007-06-25 08:56:00,1.10751,1.10777,1.10729,1.10761,18000000.0
2007-06-25 08:57:00,1.10792,1.10821,1.10776,1.1078,10000000.0
2007-06-25 08:59:00,1.10756,1.10776,1.10745,1.10745,16800000.0
2007-06-25 09:00:00,1.1073,1.10766,1.1073,1.10766,8800000.0
2007-06-25 09:01:00,1.10735,1.10767,1.10727,1.10767,13200000.0
2007-06-25 09:02:00,1.1075,1.10774,1.10744,1.10753,24400000.0
2007-06-25 09:03:00,1.10714,1.10735,1.10632,1.10632,16600000.0
2007-06-25 09:04:00,1.10645,1.10674,1.10645,1.10655,13400000.0
2007-06-25 09:05:00,1.10684,1.10725,1.10678,1.10692,8200000.0
2007-06-25 09:06:00,1.10718,1.10746,1.10711,1.10746,7600000.0
2007-06-25 09:07:00,1.10703,1.10746,1.10703,1.10715,9600000.0
2007-06-25 09:08:00,1.10719,1.10744,1.1071,1.10731,12400000.0
2007-06-25 09:09:00,1.1075,1.1075,1.1074,1.1074,11000000.0
2007-06-25 09:10:00,1.10713,1.10741,1.10694,1.10694,11000000.0
2007-06-25 09:11:00,1.1075,1.10756,1.10718,1.10718,25200000.0
2007-06-25 09:12:00,1.10729,1.10763,1.10719,1.10744,20400000.0
2007-06-25 09:13:00,1.10727,1.10746,1.10727,1.10737,7800000.0
2007-06-25 09:14:00,1.10739,1.10743,1.10739,1.10743,2600000.0
2007-06-25 09:15:00,1.10774,1.10797,1.10743,1.10792,14400000.0
2007-06-25 09:16:00,1.10798,1.10798,1.10712,1.10769,27600000.0
2007-06-25 09:17:00,1.10723,1.10747,1.10711,1.10735,11800000.0
2007-06-25 09:18:00,1.10733,1.10733,1.10698,1.10698,11000000.0
2007-06-25 09:19:00,1.10697,1.10716,1.10676,1.10695,24800000.0
2007-06-25 09:20:00,1.10703,1.10755,1.10686,1.1069,11000000.0
2007-06-25 09:21:00,1.10709,1.10731,1.10686,1.10705,19600000.0
2007-06-25 09:22:00,1.1069,1.10701,1.1067,1.1067,7000000.0
2007-06-25 09:23:00,1.10705,1.10734,1.10698,1.10699,17600000.0
2007-06-25 09:24:00,1.10723,1.10743,1.10703,1.10736,15400000.0
2007-06-25 09:25:00,1.1073,1.1073,1.10702,1.10702,15200000.0
2007-06-25 09:26:00,1.10709,1.10743,1.10709,1.10743,3200000.0
2007-06-25 09:27:00,1.10739,1.10803,1.10739,1.10776,13200000.0
2007-06-25 09:28:00,1.10777,1.10777,1.10747,1.10753,6600000.0
2007-06-25 09:29:00,1.10756,1.10756,1.10727,1.10727,8400000.0
2007-06-25 09:30:00,1.10717,1.10743,1.10693,1.10718,16200000.0
2007-06-25 09:31:00,1.1068,1.10768,1.10679,1.10768,15400000.0
2007-06-25 09:32:00,1.10733,1.10751,1.10728,1.10748,14000000.0
2007-06-25 09:33:00,1.1078,1.108,1.1077,1.1077,8800000.0
2007-06-25 09:34:00,1.10781,1.10788,1.1072,1.10742,8800000.0
2007-06-25 09:35:00,1.1075,1.10786,1.10739,1.10761,14800000.0
2007-06-25 09:36:00,1.10775,1.10793,1.10734,1.10736,30600000.0
2007-06-25 09:37:00,1.10745,1.10765,1.10699,1.10718,16400000.0
2007-06-25 09:38:00,1.10715,1.10749,1.10709,1.10749,17000000.0
2007-06-25 09:40:00,1.10716,1.10772,1.10716,1.10723,24600000.0
2007-06-25 09:42:00,1.10754,1.10754,1.10721,1.10723,10600000.0
2007-06-25 09:43:00,1.1073,1.10798,1.1073,1.10753,7800000.0
2007-06-25 09:44:00,1.10742,1.10783,1.1074,1.10783,13800000.0
2007-06-25 09:45:00,1.1077,1.1079,1.1077,1.1079,21800000.0
2007-06-25 09:46:00,1.10721,1.10762,1.10703,1.10762,21800000.0
2007-06-25 09:47:00,1.10772,1.10787,1.10741,1.10742,19400000.0
2007-06-25 09:48:00,1.10762,1.10762,1.10718,1.1072,16800000.0
2007-06-25 09:49:00,1.1071,1.10765,1.1071,1.10763,22800000.0
2007-06-25 09:50:00,1.10756,1.10782,1.1074,1.10778,15400000.0
2007-06-25 09:51:00,1.10719,1.10731,1.10704,1.10704,18600000.0
2007-06-25 09:52:00,1.10702,1.1071,1.10663,1.1071,23200000.0
2007-06-25 09:53:00,1.10715,1.10744,1.10672,1.10728,19600000.0
2007-06-25 09:54:00,1.1071,1.1073,1.10696,1.1073,14600000.0
2007-06-25 09:55:00,1.10733,1.10762,1.10701,1.10701,15400000.0
2007-06-25 09:56:00,1.10723,1.10723,1.107,1.10702,17000000.0
2007-06-25 09:57:00,1.10752,1.10752,1.10675,1.10686,24400000.0
2007-06-25 09:58:00,1.10699,1.10711,1.10674,1.10674,7600000.0
2007-06-25 09:59:00,1.10675,1.10704,1.10667,1.10704,18600000.0
2007-06-25 10:00:00,1.10715,1.1072,1.10661,1.1072,11600000.0
2007-06-25 10:01:00,1.10669,1.10716,1.10669,1.10703,18200000.0
2007-06-25 10:02:00,1.10717,1.10727,1.10674,1.10674,22600000.0
2007-06-25 10:03:00,1.10728,1.10757,1.107,1.10757,12200000.0
2007-06-25 10:04:00,1.10691,1.10767,1.10691,1.10709,19400000.0
2007-06-25 10:05:00,1.10704,1.10707,1.10675,1.10694,13000000.0
2007-06-25 10:06:00,1.10719,1.10752,1.10675,1.10707,15000000.0
2007-06-25 10:07:00,1.10705,1.10725,1.10683,1.10687,29000000.0
2007-06-25 10:08:00,1.10696,1.10705,1.10668,1.10668,26400000.0
2007-06-25 10:09:00,1.10679,1.10701,1.10663,1.10676,26600000.0
2007-06-25 10:10:00,1.10694,1.10718,1.1069,1.10718,18400000.0
2007-06-25 10:11:00,1.10695,1.10724,1.10695,1.10724,17000000.0
2007-06-25 10:12:00,1.10677,1.10726,1.10677,1.10716,17000000.0
2007-06-25 10:13:00,1.10732,1.10734,1.10692,1.10713,18200000.0
2007-06-25 10:14:00,1.10701,1.1073,1.10656,1.10708,15400000.0
2007-06-25 10:15:00,1.1075,1.1075,1.1073,1.1073,7400000.0
2007-06-25 10:16:00,1.10699,1.10768,1.10699,1.10739,7400000.0
2007-06-25 10:17:00,1.10706,1.10766,1.10706,1.10766,19600000.0
2007-06-25 10:18:00,1.10744,1.10747,1.10706,1.10747,15600000.0
2007-06-25 10:19:00,1.10754,1.10761,1.10732,1.10757,15200000.0
2007-06-25 10:20:00,1.10764,1.10786,1.10726,1.10786,27600000.0
2007-06-25 10:21:00,1.10736,1.10758,1.10695,1.10719,10000000.0
2007-06-25 10:22:00,1.1073,1.10784,1.1073,1.1078,18800000.0
2007-06-25 10:23:00,1.10744,1.10763,1.10703,1.10717,19600000.0
2007-06-25 10:24:00,1.10729,1.10752,1.10705,1.10723,17200000.0
2007-06-25 10:25:00,1.10734,1.10734,1.1068,1.10698,13800000.0
2007-06-25 10:26:00,1.10751,1.10754,1.10725,1.1073,20200000.0
2007-06-25 10:27:00,1.10727,1.10741,1.10691,1.10691,14000000.0
2007-06-25 10:28:00,1.10717,1.1073,1.1068,1.1068,27400000.0
2007-06-25 10:29:00,1.10726,1.10788,1.107,1.107,10200000.0
2007-06-25 10:30:00,1.10728,1.10728,1.1069,1.10716,13000000.0
2007-06-25 10:31:00,1.10712,1.10733,1.10708,1.10712,8800000.0
2007-06-25 10:32:00,1.10725,1.10775,1.10716,1.10729,18200000.0
2007-06-25 10:33:00,1.1071,1.10756,1.1071,1.10717,33000000.0
2007-06-25 10:34:00,1.10685,1.10734,1.1067,1.1069,14000000.0
2007-06-25 10:35:00,1.10694,1.10705,1.1066,1.10678,25600000.0
2007-06-25 10:36:00,1.10673,1.10697,1.10653,1.10664,18800000.0
2007-06-25 10:37:00,1.10669,1.10681,1.10635,1.1064,11600000.0
2007-06-25 10:38:00,1.10675,1.10713,1.10664,1.10691,30000000.0
2007-06-25 10:39:00,1.10689,1.10734,1.10689,1.10712,12600000.0
2007-06-25 10:40:00,1.10704,1.10746,1.10702,1.10702,24200000.0
2007-06-25 10:41:00,1.10689,1.10737,1.10689,1.10737,10200000.0
2007-06-25 10:42:00,1.10743,1.10777,1.10716,1.10739,20600000.0
2007-06-25 10:43:00,1.10678,1.10678,1.10641,1.10641,16800000.0
2007-06-25 10:44:00,1.10648,1.107,1.10623,1.10623,15400000.0
2007-06-25 10:45:00,1.10644,1.1066,1.1063,1.10641,12400000.0
2007-06-25 10:46:00,1.10636,1.10673,1.10617,1.10636,26200000.0
2007-06-25 10:47:00,1.10613,1.1065,1.1058,1.10596,12400000.0
2007-06-25 10:48:00,1.10665,1.10665,1.10589,1.10653,19200000.0
2007-06-25 10:49:00,1.10603,1.10661,1.10603,1.10618,19200000.0
2007-06-25 10:50:00,1.10604,1.10604,1.10563,1.10577,13200000.0
2007-06-25 10:51:00,1.1059,1.1059,1.10523,1.10523,20200000.0
2007-06-25 10:52:00,1.10505,1.10566,1.10505,1.10566,17000000.0
2007-06-25 10:53:00,1.10546,1.10589,1.10531,1.10561,17800000.0
2007-06-25 10:54:00,1.10541,1.106,1.10541,1.1059,10400000.0
2007-06-25 10:55:00,1.10549,1.10589,1.10537,1.10539,24800000.0
2007-06-25 10:56:00,1.1056,1.10589,1.10554,1.10554,16600000.0
2007-06-25 10:57:00,1.10555,1.10617,1.10542,1.10544,15400000.0
2007-06-25 10:58:00,1.10515,1.10535,1.10502,1.10534,15000000.0
2007-06-25 10:59:00,1.10495,1.1055,1.10472,1.10472,10800000.0
2007-06-25 11:00:00,1.10514,1.10533,1.10484,1.10533,20800000.0
2007-06-25 11:01:00,1.10526,1.1059,1.10486,1.1058,29000000.0
2007-06-25 11:02:00,1.10522,1.10531,1.10478,1.10506,12200000.0
2007-06-25 11:03:00,1.10483,1.10537,1.10481,1.10537,17600000.0
2007-06-25 11:04:00,1.10519,1.10567,1.10517,1.10567,7400000.0
2007-06-25 11:05:00,1.10556,1.10559,1.10519,1.10523,14600000.0
2007-06-25 11:06:00,1.10558,1.10569,1.10517,1.10517,24200000.0
2007-06-25 11:07:00,1.10522,1.10546,1.10497,1.10533,20400000.0
2007-06-25 11:08:00,1.10502,1.10543,1.10502,1.10512,14200000.0
2007-06-25 11:09:00,1.10581,1.10581,1.10524,1.10528,7600000.0
2007-06-25 11:10:00,1.1055,1.10572,1.10549,1.10557,15600000.0
2007-06-25 11:11:00,1.10517,1.10637,1.10517,1.10586,9800000.0
2007-06-25 11:12:00,1.10599,1.1063,1.10599,1.10609,19400000.0
2007-06-25 11:13:00,1.10629,1.10647,1.10623,1.10634,16800000.0
2007-06-25 11:14:00,1.10637,1.10637,1.106,1.10605,14200000.0
2007-06-25 11:15:00,1.10588,1.10622,1.10584,1.10622,17400000.0
2007-06-25 11:16:00,1.1058,1.10613,1.1058,1.1058,14000000.0
2007-06-25 11:17:00,1.10595,1.10623,1.10591,1.10606,12600000.0
2007-06-25 11:18:00,1.1061,1.10611,1.10579,1.10587,28600000.0
2007-06-25 11:19:00,1.10637,1.10637,1.10567,1.10601,9400000.0
2007-06-25 11:20:00,1.10614,1.10625,1.10613,1.10625,23400000.0
2007-06-25 11:21:00,1.10606,1.10643,1.1058,1.10624,26200000.0
2007-06-25 11:22:00,1.10606,1.10616,1.10583,1.10604,12400000.0
2007-06-25 11:23:00,1.1064,1.1064,1.1063,1.1063,15400000.0
2007-06-25 11:24:00,1.10586,1.10633,1.10581,1.10633,15400000.0
2007-06-25 11:25:00,1.10632,1.1064,1.10589,1.10631,15400000.0
2007-06-25 11:26:00,1.10608,1.1061,1.10581,1.10581,10000000.0
2007-06-25 11:27:00,1.1059,1.10613,1.1059,1.10591,17200000.0
2007-06-25 11:28:00,1.10571,1.10571,1.10499,1.10499,10200000.0
2007-06-25 11:29:00,1.10541,1.10545,1.10496,1.10524,19400000.0
2007-06-25 11:30:00,1.10543,1.10543,1.10527,1.10527,3200000.0
2007-06-25 11:31:00,1.10522,1.10557,1.10522,1.10544,9400000.0
2007-06-25 11:32:00,1.10556,1.10556,1.10526,1.10529,29200000.0
2007-06-25 11:33:00,1.10536,1.10567,1.10536,1.10565,18000000.0
2007-06-25 11:34:00,1.10594,1.10597,1.10573,1.10597,13000000.0
2007-06-25 11:35:00,1.10612,1.10647,1.10604,1.10647,8400000.0
2007-06-25 11:36:00,1.1059,1.10631,1.10589,1.10601,15800000.0
2007-06-25 11:37:00,1.10599,1.10613,1.10579,1.10613,16200000.0
2007-06-25 11:38:00,1.10595,1.10609,1.10594,1.106,19200000.0
2007-06-25 11:39:00,1.10599,1.10645,1.10577,1.10645,12800000.0
2007-06-25 11:40:00,1.10622,1.10647,1.10616,1.10641,10800000.0
2007-06-25 11:41:00,1.10655,1.10655,1.10607,1.10618,18600000.0
2007-06-25 11:42:00,1.1065,1.1065,1.1065,1.1065,17400000.0
2007-06-25 11:43:00,1.10631,1.10686,1.10631,1.10634,17400000.0
2007-06-25 11:44:00,1.10639,1.10664,1.10629,1.10645,10000000.0
2007-06-25 11:45:00,1.1066,1.1066,1.1062,1.10636,19600000.0
2007-06-25 11:46:00,1.10613,1.10667,1.10609,1.10662,11400000.0
2007-06-25 11:47:00,1.1069,1.1072,1.1069,1.1069,11400000.0
2007-06-25 11:48:00,1.1068,1.1072,1.1068,1.1069,11400000.0
2007-06-25 11:49:00,1.10676,1.10676,1.1063,1.1064,11400000.0
2007-06-25 11:50:00,1.1068,1.1068,1.1068,1.1068,3600000.0
2007-06-25 11:51:00,1.10672,1.10672,1.10614,1.10623,3600000.0
2007-06-25 11:52:00,1.10637,1.10678,1.10621,1.10678,10400000.0
2007-06-25 11:54:00,1.10696,1.1071,1.1065,1.10688,25000000.0
2007-06-25 11:55:00,1.10681,1.10744,1.10677,1.1071,16200000.0
2007-06-25 11:56:00,1.10722,1.10749,1.10719,1.10739,13000000.0
2007-06-25 11:57:00,1.10713,1.10725,1.10678,1.10715,23400000.0
2007-06-25 11:58:00,1.1071,1.10745,1.1071,1.10719,19800000.0
2007-06-25 11:59:00,1.10755,1.10791,1.10713,1.10791,31400000.0
2007-06-25 12:00:00,1.10752,1.10752,1.10715,1.10725,21200000.0
2007-06-25 12:01:00,1.10732,1.10746,1.1069,1.10739,23800000.0
2007-06-25 12:02:00,1.10739,1.10739,1.10688,1.1071,16400000.0
2007-06-25 12:03:00,1.10705,1.10731,1.10691,1.10731,20400000.0
2007-06-25 12:04:00,1.10701,1.10759,1.10665,1.10708,13400000.0
2007-06-25 12:05:00,1.10716,1.10735,1.10675,1.10717,9400000.0
2007-06-25 12:06:00,1.10757,1.10779,1.10725,1.10762,11000000.0
2007-06-25 12:07:00,1.10782,1.10782,1.10726,1.10735,19800000.0
2007-06-25 12:08:00,1.1077,1.1079,1.1077,1.1078,19600000.0
2007-06-25 12:09:00,1.10759,1.10791,1.10759,1.1077,19600000.0
2007-06-25 12:10:00,1.10797,1.10825,1.1078,1.10797,18200000.0
2007-06-25 12:11:00,1.10801,1.10812,1.1076,1.1076,16200000.0
2007-06-25 12:12:00,1.10764,1.10768,1.10753,1.10753,6200000.0
2007-06-25 12:13:00,1.10778,1.10778,1.10751,1.10751,16400000.0
2007-06-25 12:14:00,1.10727,1.10766,1.10698,1.10698,20400000.0
2007-06-25 12:15:00,1.1071,1.1076,1.10697,1.1076,21000000.0
2007-06-25 12:16:00,1.10695,1.10727,1.10672,1.10672,16000000.0
2007-06-25 12:17:00,1.10661,1.1069,1.10635,1.10677,11600000.0
2007-06-25 12:18:00,1.10652,1.10662,1.1064,1.10641,18200000.0
2007-06-25 12:19:00,1.10645,1.10706,1.10643,1.10653,9800000.0
2007-06-25 12:20:00,1.107,1.10711,1.10683,1.10711,14000000.0
2007-06-25 12:21:00,1.10662,1.10711,1.10658,1.10663,10600000.0
2007-06-25 12:22:00,1.10663,1.10716,1.10663,1.10678,10200000.0
2007-06-25 12:23:00,1.10744,1.10744,1.10699,1.10724,12200000.0
2007-06-25 12:24:00,1.10749,1.10749,1.10666,1.10692,20600000.0
2007-06-25 12:25:00,1.1068,1.10707,1.10677,1.10702,14400000.0
2007-06-25 12:26:00,1.10685,1.10744,1.10685,1.10701,10000000.0
2007-06-25 12:27:00,1.10722,1.10731,1.10703,1.10731,7800000.0
2007-06-25 12:29:00,1.1069,1.10714,1.10673,1.10691,8400000.0
2007-06-25 12:30:00,1.10718,1.10737,1.10696,1.10696,35000000.0
2007-06-25 12:31:00,1.10725,1.10756,1.10703,1.1074,25000000.0
2007-06-25 12:32:00,1.10741,1.10775,1.10688,1.10688,28800000.0
2007-06-25 12:33:00,1.10707,1.10755,1.10707,1.10714,19400000.0
2007-06-25 12:34:00,1.10706,1.10709,1.10693,1.10695,17200000.0
2007-06-25 12:35:00,1.10704,1.10704,1.10672,1.10684,22400000.0
2007-06-25 12:36:00,1.10707,1.10707,1.10665,1.10678,13600000.0
2007-06-25 12:37:00,1.10675,1.10688,1.10663,1.10677,21600000.0
2007-06-25 12:38:00,1.10666,1.10672,1.10633,1.10647,26600000.0
2007-06-25 12:39:00,1.10676,1.10676,1.1061,1.10641,19200000.0
2007-06-25 12:40:00,1.10642,1.10642,1.10579,1.10616,18400000.0
2007-06-25 12:41:00,1.10618,1.10618,1.10555,1.10614,11200000.0
2007-06-25 12:42:00,1.10588,1.10655,1.1056,1.10611,18400000.0
2007-06-25 12:43:00,1.106,1.1061,1.10582,1.10582,8200000.0
2007-06-25 12:44:00,1.1065,1.1065,1.1064,1.1064,21800000.0
2007-06-25 12:45:00,1.10618,1.10645,1.10618,1.10645,21800000.0
2007-06-25 12:46:00,1.10602,1.10612,1.10586,1.10612,17000000.0
2007-06-25 12:47:00,1.10637,1.10693,1.10627,1.10693,17400000.0
2007-06-25 12:48:00,1.10675,1.10716,1.10643,1.10692,22200000.0
2007-06-25 12:49:00,1.1065,1.10698,1.1061,1.10659,13200000.0
2007-06-25 12:50:00,1.10576,1.10576,1.10533,1.10575,15000000.0
2007-06-25 12:51:00,1.10569,1.10647,1.10569,1.10632,17200000.0
2007-06-25 12:52:00,1.10621,1.10621,1.10576,1.10576,15400000.0
2007-06-25 12:53:00,1.10589,1.1062,1.10564,1.10588,27800000.0
2007-06-25 12:54:00,1.10592,1.10602,1.10592,1.106,4600000.0
2007-06-25 12:55:00,1.10609,1.10643,1.10609,1.10619,20600000.0
2007-06-25 12:56:00,1.10649,1.10649,1.10608,1.10608,13600000.0
2007-06-25 12:57:00,1.10629,1.10669,1.10627,1.10645,11200000.0
2007-06-25 12:58:00,1.10622,1.10654,1.10621,1.10621,10800000.0
2007-06-25 12:59:00,1.10593,1.10613,1.10578,1.10613,6800000.0
2007-06-25 13:00:00,1.10569,1.10577,1.10566,1.1057,23600000.0
2007-06-25 13:01:00,1.10615,1.10623,1.10566,1.1059,16800000.0
2007-06-25 13:02:00,1.10601,1.10627,1.10554,1.10613,10800000.0
2007-06-25 13:03:00,1.10591,1.10625,1.10591,1.10625,11400000.0
2007-06-25 13:04:00,1.10603,1.10624,1.1058,1.10597,20400000.0
2007-06-25 13:05:00,1.1064,1.1065,1.1064,1.1065,11400000.0
2007-06-25 13:06:00,1.10638,1.10638,1.1058,1.10601,11400000.0
2007-06-25 13:07:00,1.1058,1.10652,1.1058,1.10591,14600000.0
2007-06-25 13:09:00,1.1066,1.10677,1.10642,1.10665,26400000.0
2007-06-25 13:10:00,1.10656,1.10709,1.10639,1.10639,20200000.0
2007-06-25 13:11:00,1.10635,1.10645,1.1063,1.1063,8200000.0
2007-06-25 13:12:00,1.10632,1.10646,1.10632,1.10644,40800000.0
2007-06-25 13:13:00,1.10657,1.10664,1.10651,1.10664,22400000.0
2007-06-25 13:14:00,1.10598,1.10681,1.10598,1.10681,20000000.0
2007-06-25 13:15:00,1.1068,1.10683,1.1066,1.1066,12600000.0
2007-06-25 13:16:00,1.10646,1.10665,1.10637,1.10665,8800000.0
2007-06-25 13:17:00,1.10673,1.1072,1.10664,1.10684,11800000.0
2007-06-25 13:18:00,1.10686,1.10691,1.10667,1.10671,12800000.0
2007-06-25 13:19:00,1.1068,1.10693,1.10657,1.10676,12400000.0
2007-06-25 13:20:00,1.10712,1.10712,1.1063,1.1065,17200000.0
2007-06-25 13:21:00,1.10691,1.10714,1.10683,1.10683,12400000.0
2007-06-25 13:22:00,1.10688,1.10735,1.10668,1.10735,21800000.0
2007-06-25 13:23:00,1.1072,1.1073,1.1072,1.1073,10000000.0
2007-06-25 13:24:00,1.10696,1.10701,1.10679,1.10701,10000000.0
2007-06-25 13:25:00,1.1071,1.1073,1.1071,1.1073,19200000.0
2007-06-25 13:26:00,1.10707,1.10731,1.10687,1.10715,19200000.0
2007-06-25 13:27:00,1.1071,1.10736,1.10694,1.10694,12000000.0
2007-06-25 13:28:00,1.10682,1.10719,1.10682,1.10711,13000000.0
2007-06-25 13:29:00,1.1074,1.1074,1.1072,1.1072,29400000.0
2007-06-25 13:30:00,1.10687,1.10706,1.10672,1.10686,29400000.0
2007-06-25 13:31:00,1.1071,1.1073,1.1071,1.1073,17600000.0
2007-06-25 13:32:00,1.10696,1.10737,1.10662,1.10737,17600000.0
2007-06-25 13:33:00,1.10665,1.1071,1.10665,1.10692,33000000.0
2007-06-25 13:35:00,1.10733,1.10733,1.10678,1.10683,13400000.0
2007-06-25 13:36:00,1.1071,1.1072,1.1071,1.1072,19400000.0
2007-06-25 13:37:00,1.10689,1.10702,1.10672,1.10673,19400000.0
2007-06-25 13:38:00,1.10686,1.1069,1.10644,1.10659,18200000.0
2007-06-25 13:39:00,1.10669,1.1068,1.10625,1.10653,11000000.0
2007-06-25 13:40:00,1.1068,1.1069,1.1068,1.1069,30400000.0
2007-06-25 13:41:00,1.10667,1.10671,1.10645,1.10656,30400000.0
2007-06-25 13:42:00,1.1064,1.10664,1.10639,1.10645,10400000.0
2007-06-25 13:43:00,1.10654,1.10659,1.10629,1.1063,18000000.0
2007-06-25 13:44:00,1.10659,1.1074,1.10656,1.10717,15600000.0
2007-06-25 13:45:00,1.10692,1.1074,1.10682,1.10706,24000000.0
2007-06-25 13:46:00,1.1068,1.1068,1.10635,1.10651,15800000.0
2007-06-25 13:47:00,1.1067,1.10691,1.10644,1.10647,17200000.0
2007-06-25 13:48:00,1.10665,1.10711,1.10665,1.10688,11200000.0
2007-06-25 13:49:00,1.10677,1.10699,1.10623,1.10697,23400000.0
2007-06-25 13:50:00,1.10681,1.10745,1.10656,1.1071,11600000.0
2007-06-25 13:51:00,1.10689,1.1074,1.10686,1.10712,19800000.0
2007-06-25 13:52:00,1.10714,1.10728,1.10685,1.10728,12400000.0
2007-06-25 13:53:00,1.1074,1.1075,1.1073,1.1073,15600000.0
2007-06-25 13:54:00,1.10693,1.10701,1.10661,1.10677,15600000.0
2007-06-25 13:55:00,1.10664,1.10712,1.10633,1.10698,16600000.0
2007-06-25 13:56:00,1.10694,1.10713,1.10677,1.10683,31200000.0
2007-06-25 13:57:00,1.10706,1.10726,1.10665,1.10685,16800000.0
2007-06-25 13:58:00,1.1071,1.1071,1.1071,1.1071,15600000.0
2007-06-25 14:00:00,1.1073,1.1073,1.1071,1.1071,15600000.0
2007-06-25 14:01:00,1.10682,1.10715,1.10669,1.10683,15600000.0
2007-06-25 14:02:00,1.10689,1.10689,1.10658,1.10675,20800000.0
2007-06-25 14:03:00,1.10672,1.10687,1.10665,1.10678,9200000.0
2007-06-25 14:04:00,1.10684,1.1074,1.10674,1.10692,18600000.0
2007-06-25 14:05:00,1.10697,1.10703,1.10638,1.10665,16000000.0
2007-06-25 14:06:00,1.10712,1.10712,1.1064,1.1064,5400000.0
2007-06-25 14:07:00,1.10673,1.1068,1.10649,1.10649,9600000.0
2007-06-25 14:08:00,1.10672,1.10713,1.10672,1.10713,21200000.0
2007-06-25 14:09:00,1.10688,1.10688,1.10624,1.10667,19800000.0
2007-06-25 14:10:00,1.10685,1.10751,1.10685,1.10709,18200000.0
2007-06-25 14:11:00,1.10706,1.10713,1.10662,1.10713,18600000.0
2007-06-25 14:12:00,1.1069,1.10721,1.10654,1.10687,8200000.0
2007-06-25 14:13:00,1.10687,1.1069,1.10625,1.10673,18600000.0
2007-06-25 14:14:00,1.10682,1.10709,1.10682,1.10691,26200000.0
2007-06-25 14:15:00,1.1067,1.10687,1.10653,1.10653,23600000.0
2007-06-25 14:16:00,1.10655,1.10676,1.10645,1.10676,11200000.0
2007-06-25 14:17:00,1.10658,1.10673,1.10648,1.10648,11000000.0
2007-06-25 14:18:00,1.10675,1.10683,1.1064,1.10683,20800000.0
2007-06-25 14:19:00,1.1068,1.107,1.1068,1.107,30200000.0
2007-06-25 14:20:00,1.10667,1.10712,1.10644,1.1066,30200000.0
2007-06-25 14:21:00,1.10642,1.10667,1.10638,1.10661,30000000.0
2007-06-25 14:23:00,1.10659,1.10688,1.10647,1.10669,17000000.0
2007-06-25 14:24:00,1.10638,1.10677,1.10603,1.10641,7800000.0
2007-06-25 14:25:00,1.10656,1.10688,1.10643,1.10665,18200000.0
2007-06-25 14:26:00,1.10636,1.10661,1.10636,1.10661,2000000.0
2007-06-25 14:27:00,1.10668,1.10712,1.10658,1.10658,20000000.0
2007-06-25 14:28:00,1.10695,1.10725,1.10667,1.10676,35800000.0
2007-06-25 14:29:00,1.10719,1.10719,1.10626,1.10677,15800000.0
2007-06-25 14:30:00,1.10698,1.10698,1.1064,1.1066,9800000.0
2007-06-25 14:31:00,1.10681,1.10698,1.10672,1.1069,7600000.0
2007-06-25 14:32:00,1.10644,1.10678,1.10623,1.10623,21000000.0
2007-06-25 14:33:00,1.10656,1.10681,1.10638,1.10681,21800000.0
2007-06-25 14:34:00,1.10639,1.10639,1.10596,1.1062,18000000.0
2007-06-25 14:35:00,1.1062,1.10659,1.10615,1.10659,7400000.0
2007-06-25 14:36:00,1.10629,1.10656,1.10627,1.1064,13800000.0
2007-06-25 14:37:00,1.1064,1.1066,1.1064,1.1066,22400000.0
2007-06-25 14:38:00,1.10655,1.10655,1.10592,1.10614,22400000.0
2007-06-25 14:39:00,1.10616,1.10681,1.10612,1.10626,20800000.0
2007-06-25 14:40:00,1.10594,1.10636,1.10594,1.10608,6800000.0
2007-06-25 14:41:00,1.1063,1.1063,1.10604,1.10617,12400000.0
2007-06-25 14:42:00,1.10601,1.1065,1.10601,1.1065,14600000.0
2007-06-25 14:43:00,1.1063,1.10674,1.10615,1.10646,14600000.0
2007-06-25 14:44:00,1.10625,1.10635,1.10617,1.1063,7400000.0
2007-06-25 14:45:00,1.10636,1.10668,1.10636,1.1064,11600000.0
2007-06-25 14:46:00,1.1065,1.10667,1.10643,1.10653,30800000.0
2007-06-25 14:47:00,1.10637,1.10654,1.10609,1.10627,32400000.0
2007-06-25 14:48:00,1.10606,1.10629,1.10596,1.1062,16200000.0
2007-06-25 14:49:00,1.10605,1.10605,1.10569,1.10579,24000000.0
2007-06-25 14:50:00,1.10595,1.10595,1.10584,1.10584,19000000.0
2007-06-25 14:51:00,1.10595,1.10602,1.1059,1.10602,6600000.0
2007-06-25 14:52:00,1.10579,1.10634,1.10566,1.10634,24600000.0
2007-06-25 14:53:00,1.10606,1.10606,1.10568,1.10568,13200000.0
2007-06-25 14:54:00,1.10603,1.10643,1.10561,1.10584,15400000.0
2007-06-25 14:55:00,1.10564,1.10598,1.10541,1.10567,11800000.0
2007-06-25 14:56:00,1.10597,1.10601,1.10553,1.10574,17000000.0
2007-06-25 14:57:00,1.1056,1.1057,1.10518,1.10558,21400000.0
2007-06-25 14:58:00,1.10561,1.1061,1.10543,1.10586,9200000.0
2007-06-25 14:59:00,1.10522,1.1058,1.10522,1.10535,17800000.0
2007-06-25 15:00:00,1.10537,1.10549,1.10494,1.10538,27800000.0
2007-06-25 15:01:00,1.10552,1.10586,1.10552,1.10586,5600000.0
2007-06-25 15:02:00,1.10587,1.10624,1.10584,1.10596,26800000.0
2007-06-25 15:03:00,1.10587,1.10589,1.1057,1.10578,18400000.0
2007-06-25 15:04:00,1.10589,1.10589,1.10542,1.10542,8200000.0
2007-06-25 15:05:00,1.10582,1.10613,1.10568,1.10581,13000000.0
2007-06-25 15:06:00,1.10567,1.10616,1.10554,1.10554,17200000.0
2007-06-25 15:07:00,1.10574,1.10606,1.10574,1.10581,14800000.0
2007-06-25 15:08:00,1.10608,1.10619,1.10593,1.10615,11400000.0
2007-06-25 15:09:00,1.10611,1.10622,1.10588,1.10605,30200000.0
2007-06-25 15:10:00,1.106,1.10603,1.10592,1.10603,6200000.0
2007-06-25 15:11:00,1.10609,1.10622,1.10598,1.10619,21800000.0
2007-06-25 15:12:00,1.10636,1.10641,1.10613,1.10613,13000000.0
2007-06-25 15:13:00,1.10609,1.10675,1.10609,1.10624,4800000.0
2007-06-25 15:14:00,1.10611,1.10626,1.10605,1.10624,11400000.0
2007-06-25 15:15:00,1.10616,1.10651,1.10607,1.10607,14400000.0
2007-06-25 15:16:00,1.1065,1.1065,1.1065,1.1065,22600000.0
2007-06-25 15:17:00,1.1064,1.10642,1.10602,1.10627,22600000.0
2007-06-25 15:18:00,1.1063,1.1063,1.10575,1.10597,12200000.0
2007-06-25 15:19:00,1.106,1.10622,1.106,1.1062,21600000.0
2007-06-25 15:20:00,1.10617,1.1063,1.10598,1.10601,22600000.0
2007-06-25 15:21:00,1.1063,1.1063,1.10583,1.10602,12600000.0
2007-06-25 15:22:00,1.10591,1.1062,1.10575,1.1059,11600000.0
2007-06-25 15:23:00,1.10624,1.10644,1.10609,1.10644,8200000.0
2007-06-25 15:25:00,1.10616,1.10616,1.10582,1.10582,13400000.0
2007-06-25 15:26:00,1.1062,1.1063,1.1061,1.1061,22400000.0
2007-06-25 15:27:00,1.10585,1.10595,1.1057,1.10595,22400000.0
2007-06-25 15:28:00,1.1055,1.10578,1.1055,1.1056,16600000.0
2007-06-25 15:29:00,1.10606,1.10606,1.10549,1.10584,16400000.0
2007-06-25 15:30:00,1.10624,1.10624,1.10609,1.10609,2600000.0
2007-06-25 15:31:00,1.10584,1.10584,1.10541,1.10556,7600000.0
2007-06-25 15:33:00,1.10593,1.10626,1.10569,1.10609,116000000.0
2007-06-25 15:34:00,1.10558,1.10592,1.10558,1.10581,6800000.0
2007-06-25 15:38:00,1.10584,1.10584,1.1057,1.1057,8200000.0
2007-06-25 15:39:00,1.1058,1.10601,1.10576,1.10576,17800000.0
2007-06-25 15:40:00,1.1059,1.10606,1.10577,1.10581,12800000.0
2007-06-25 15:41:00,1.1061,1.1061,1.1061,1.1061,21000000.0
2007-06-25 15:42:00,1.1058,1.10604,1.10552,1.10603,21000000.0
2007-06-25 15:43:00,1.10582,1.10612,1.10558,1.10573,11800000.0
2007-06-25 15:44:00,1.10594,1.106,1.10553,1.10566,115800000.0
2007-06-25 15:45:00,1.10583,1.10583,1.10551,1.10554,10800000.0
2007-06-25 15:46:00,1.10561,1.10592,1.10554,1.10592,14000000.0
2007-06-25 15:47:00,1.1059,1.10622,1.10581,1.10591,11200000.0
2007-06-25 15:48:00,1.10587,1.10599,1.10548,1.10548,10600000.0
2007-06-25 15:49:00,1.10567,1.10588,1.10561,1.10586,67200000.0
2007-06-25 15:50:00,1.10603,1.10603,1.10538,1.10587,24800000.0
2007-06-25 15:51:00,1.10596,1.10608,1.10582,1.10589,18200000.0
2007-06-25 15:52:00,1.10604,1.10637,1.10586,1.10635,19000000.0
2007-06-25 15:53:00,1.1061,1.1062,1.1061,1.1061,16400000.0
2007-06-25 15:54:00,1.10597,1.10597,1.10531,1.10575,16400000.0
2007-06-25 15:55:00,1.10587,1.10592,1.10546,1.10557,10800000.0
2007-06-25 15:56:00,1.10575,1.10608,1.10562,1.10592,27200000.0
2007-06-25 15:57:00,1.1061,1.10623,1.10573,1.10605,11000000.0
2007-06-25 15:58:00,1.10579,1.10597,1.10568,1.10576,21800000.0
2007-06-25 15:59:00,1.10567,1.10588,1.10567,1.10569,13200000.0
2007-06-25 16:00:00,1.10577,1.10601,1.10556,1.10592,16400000.0
2007-06-25 16:01:00,1.10612,1.1063,1.10601,1.1063,23800000.0
2007-06-25 16:02:00,1.10579,1.1063,1.10562,1.10562,17600000.0
2007-06-25 16:03:00,1.10561,1.10612,1.10561,1.10569,73400000.0
2007-06-25 16:04:00,1.10564,1.10577,1.10536,1.10576,16200000.0
2007-06-25 16:05:00,1.1057,1.10607,1.1057,1.10594,18200000.0
2007-06-25 16:06:00,1.10628,1.10628,1.10571,1.10575,10800000.0
2007-06-25 16:07:00,1.1061,1.1063,1.1061,1.1062,18400000.0
2007-06-25 16:09:00,1.10586,1.10626,1.10576,1.10576,18400000.0
2007-06-25 16:10:00,1.10595,1.10638,1.10575,1.10589,18000000.0
2007-06-25 16:12:00,1.10612,1.10612,1.10567,1.10572,14800000.0
2007-06-25 16:13:00,1.10581,1.10622,1.10578,1.10616,21600000.0
2007-06-25 16:14:00,1.10649,1.10655,1.10597,1.10625,19000000.0
2007-06-25 16:15:00,1.10639,1.10649,1.10609,1.10627,9400000.0
2007-06-25 16:16:00,1.10614,1.10627,1.10574,1.10607,28200000.0
2007-06-25 16:17:00,1.10622,1.10653,1.10597,1.10597,25000000.0
2007-06-25 16:18:00,1.1063,1.1063,1.10556,1.1056,11000000.0
2007-06-25 16:19:00,1.10559,1.10595,1.10546,1.10588,10400000.0
2007-06-25 16:20:00,1.10577,1.10626,1.10535,1.10598,22800000.0
2007-06-25 16:21:00,1.10612,1.10612,1.1053,1.1057,25600000.0
2007-06-25 16:22:00,1.10588,1.10645,1.10567,1.10584,18600000.0
2007-06-25 16:23:00,1.1053,1.10578,1.1053,1.10578,6200000.0
2007-06-25 16:24:00,1.10615,1.10615,1.10587,1.10604,11600000.0
2007-06-25 16:25:00,1.10586,1.10609,1.10584,1.10585,23200000.0
2007-06-25 16:26:00,1.10584,1.10605,1.1056,1.10578,36600000.0
2007-06-25 16:27:00,1.1058,1.10627,1.10576,1.10627,7400000.0
2007-06-25 16:28:00,1.10604,1.10604,1.10518,1.10582,14400000.0
2007-06-25 16:29:00,1.10597,1.10621,1.10588,1.10602,17200000.0
2007-06-25 16:30:00,1.10599,1.10652,1.10588,1.10594,23400000.0
2007-06-25 16:31:00,1.10615,1.10635,1.10597,1.10635,24000000.0
2007-06-25 16:32:00,1.10606,1.10645,1.10606,1.10624,11000000.0
2007-06-25 16:33:00,1.10624,1.10685,1.10624,1.10635,17400000.0
2007-06-25 16:34:00,1.10633,1.10669,1.10604,1.10669,22800000.0
2007-06-25 16:35:00,1.10615,1.10644,1.10604,1.10619,8800000.0
2007-06-25 16:36:00,1.10604,1.10659,1.10601,1.10616,10200000.0
2007-06-25 16:37:00,1.10641,1.10641,1.10606,1.10606,11400000.0
2007-06-25 16:38:00,1.10592,1.10614,1.10592,1.10614,12600000.0
2007-06-25 16:39:00,1.10618,1.1064,1.10613,1.10614,10200000.0
2007-06-25 16:40:00,1.10608,1.10636,1.1059,1.10636,14800000.0
2007-06-25 16:41:00,1.10621,1.10649,1.10602,1.10602,20200000.0
2007-06-25 16:42:00,1.10626,1.10626,1.10589,1.1059,70800000.0
2007-06-25 16:43:00,1.10608,1.10649,1.10579,1.10604,23000000.0
2007-06-25 16:44:00,1.10628,1.10631,1.10594,1.10605,18200000.0
2007-06-25 16:45:00,1.10612,1.10645,1.10597,1.10634,13600000.0
2007-06-25 16:46:00,1.1067,1.1067,1.1065,1.1065,30200000.0
2007-06-25 16:47:00,1.10612,1.10632,1.10582,1.10621,30200000.0
2007-06-25 16:48:00,1.10634,1.10634,1.10585,1.10585,7400000.0
2007-06-25 16:49:00,1.1061,1.10628,1.10581,1.10628,10800000.0
2007-06-25 16:50:00,1.10634,1.10652,1.10597,1.10618,10000000.0
2007-06-25 16:51:00,1.10614,1.1066,1.10586,1.1063,15400000.0
2007-06-25 16:52:00,1.10631,1.10651,1.10598,1.1063,9400000.0
2007-06-25 16:53:00,1.10682,1.10697,1.10655,1.10674,9000000.0
2007-06-25 16:54:00,1.10649,1.10671,1.10627,1.10643,22000000.0
2007-06-25 16:55:00,1.10642,1.10697,1.10625,1.10647,17400000.0
2007-06-25 16:56:00,1.10608,1.10638,1.10593,1.10601,31400000.0
2007-06-25 16:57:00,1.10636,1.10638,1.1061,1.1061,16000000.0
2007-06-25 16:58:00,1.10614,1.10616,1.10591,1.10591,96800000.0
2007-06-25 16:59:00,1.10563,1.10617,1.10563,1.1061,34000000.0
2007-06-25 17:00:00,1.10598,1.10604,1.10553,1.10553,28200000.0
2007-06-25 17:01:00,1.10568,1.10568,1.10522,1.1056,9800000.0
2007-06-25 17:02:00,1.10584,1.10584,1.10559,1.10559,21800000.0
2007-06-25 17:03:00,1.1055,1.10577,1.10541,1.10546,22800000.0
2007-06-25 17:04:00,1.10573,1.10587,1.10529,1.10551,13600000.0
2007-06-25 17:05:00,1.10536,1.10569,1.10535,1.10551,34000000.0
2007-06-25 17:06:00,1.10536,1.10568,1.1053,1.10568,18200000.0
2007-06-25 17:07:00,1.1053,1.10589,1.10501,1.10558,119400000.0
2007-06-25 17:08:00,1.10589,1.10589,1.10553,1.10562,20600000.0
2007-06-25 17:09:00,1.10567,1.10567,1.10547,1.10565,25200000.0
2007-06-25 17:10:00,1.1055,1.1055,1.10504,1.10536,20600000.0
2007-06-25 17:11:00,1.10511,1.10545,1.10511,1.10521,22400000.0
2007-06-25 17:12:00,1.10518,1.10529,1.1049,1.10512,25200000.0
2007-06-25 17:13:00,1.1051,1.10525,1.10496,1.10498,48600000.0
2007-06-25 17:14:00,1.10524,1.10591,1.1051,1.10557,14600000.0
2007-06-25 17:15:00,1.10533,1.10533,1.10499,1.1053,23600000.0
2007-06-25 17:16:00,1.10505,1.10557,1.10499,1.105,12400000.0
2007-06-25 17:17:00,1.1052,1.10559,1.10501,1.10509,21200000.0
2007-06-25 17:18:00,1.10518,1.10519,1.1051,1.1051,12600000.0
2007-06-25 17:19:00,1.10513,1.10561,1.10513,1.10527,30200000.0
2007-06-25 17:20:00,1.10506,1.1052,1.10481,1.10481,15200000.0
2007-06-25 17:21:00,1.1051,1.1051,1.1049,1.1051,23200000.0
2007-06-25 17:22:00,1.10502,1.10502,1.10468,1.10475,23200000.0
2007-06-25 17:23:00,1.10469,1.105,1.10469,1.105,5600000.0
2007-06-25 17:24:00,1.10469,1.10556,1.10458,1.10556,15200000.0
2007-06-25 17:25:00,1.10488,1.10553,1.10472,1.10504,132600000.0
2007-06-25 17:26:00,1.10512,1.10538,1.105,1.10507,8200000.0
2007-06-25 17:27:00,1.10512,1.10539,1.10492,1.1051,13000000.0
2007-06-25 17:28:00,1.10558,1.10558,1.10513,1.10513,16200000.0
2007-06-25 17:29:00,1.10549,1.10576,1.10506,1.10563,29400000.0
2007-06-25 17:30:00,1.1057,1.1057,1.10483,1.10506,11800000.0
2007-06-25 17:31:00,1.10546,1.10602,1.10546,1.10566,17400000.0
2007-06-25 17:32:00,1.10565,1.10583,1.1054,1.1054,21600000.0
2007-06-25 17:33:00,1.10529,1.10564,1.10523,1.10564,15800000.0
2007-06-25 17:34:00,1.10578,1.1058,1.1055,1.10556,24800000.0
2007-06-25 17:35:00,1.10568,1.10602,1.10554,1.1058,16800000.0
2007-06-25 17:36:00,1.10578,1.10584,1.10569,1.10569,14000000.0
2007-06-25 17:37:00,1.10584,1.106,1.10568,1.10568,10000000.0
2007-06-25 17:38:00,1.10607,1.10628,1.10586,1.1062,25400000.0
2007-06-25 17:39:00,1.10625,1.10664,1.10625,1.10654,9800000.0
2007-06-25 17:40:00,1.10593,1.10646,1.10593,1.10595,12200000.0
2007-06-25 17:41:00,1.10591,1.1062,1.10576,1.10582,16200000.0
2007-06-25 17:42:00,1.1057,1.10611,1.1057,1.10588,17800000.0
2007-06-25 17:43:00,1.10576,1.10611,1.10575,1.10599,16800000.0
2007-06-25 17:44:00,1.10613,1.1064,1.1059,1.10633,17200000.0
2007-06-25 17:45:00,1.10616,1.10616,1.10594,1.106,15000000.0
2007-06-25 17:46:00,1.10629,1.10629,1.10586,1.10617,21200000.0
2007-06-25 17:47:00,1.10604,1.10634,1.10588,1.10621,76000000.0
2007-06-25 17:48:00,1.10599,1.10647,1.10559,1.10578,18200000.0
2007-06-25 17:49:00,1.10588,1.10629,1.10588,1.10594,23000000.0
2007-06-25 17:50:00,1.10606,1.10613,1.10587,1.10587,14000000.0
2007-06-25 17:51:00,1.10589,1.10628,1.10571,1.10628,21200000.0
2007-06-25 17:52:00,1.10601,1.10669,1.10601,1.10605,16800000.0
2007-06-25 17:53:00,1.10604,1.10638,1.10601,1.10638,10000000.0
2007-06-25 17:54:00,1.10612,1.10634,1.1059,1.1062,52800000.0
2007-06-25 17:55:00,1.10602,1.10662,1.10599,1.10622,19000000.0
2007-06-25 17:56:00,1.10595,1.10595,1.10524,1.10535,13600000.0
2007-06-25 17:57:00,1.10583,1.10602,1.10583,1.10592,17800000.0
2007-06-25 17:58:00,1.10586,1.1061,1.10574,1.10589,14400000.0
2007-06-25 17:59:00,1.10556,1.106,1.10538,1.10588,23800000.0
2007-06-25 18:00:00,1.10583,1.10604,1.10582,1.10597,23600000.0
2007-06-25 18:01:00,1.10603,1.10603,1.10522,1.10541,13600000.0
2007-06-25 18:02:00,1.10537,1.10552,1.10484,1.10484,25800000.0
2007-06-25 18:03:00,1.10568,1.10568,1.10505,1.10558,34000000.0
2007-06-25 18:05:00,1.10556,1.10563,1.1054,1.10553,9000000.0
2007-06-25 18:06:00,1.10562,1.10576,1.10521,1.10576,14200000.0
2007-06-25 18:07:00,1.10568,1.10591,1.10537,1.10591,19400000.0
2007-06-25 18:08:00,1.10599,1.10603,1.10598,1.10598,4400000.0
2007-06-25 18:09:00,1.1063,1.1063,1.1063,1.1063,15200000.0
2007-06-25 18:10:00,1.10602,1.10646,1.10602,1.10608,15200000.0
2007-06-25 18:11:00,1.10628,1.10657,1.10604,1.10653,16400000.0
2007-06-25 18:12:00,1.10641,1.1065,1.10585,1.10589,13200000.0
2007-06-25 18:13:00,1.1065,1.1066,1.1063,1.1063,10800000.0
2007-06-25 18:14:00,1.10591,1.10608,1.10578,1.10606,10800000.0
2007-06-25 18:15:00,1.10581,1.10629,1.10581,1.10604,11000000.0
2007-06-25 18:16:00,1.10575,1.10616,1.10575,1.10601,9400000.0
2007-06-25 18:18:00,1.10571,1.10583,1.10564,1.10572,10000000.0
2007-06-25 18:19:00,1.10592,1.10598,1.10563,1.10575,15200000.0
2007-06-25 18:20:00,1.10572,1.10586,1.10558,1.10572,23400000.0
2007-06-25 18:21:00,1.10556,1.1065,1.10556,1.1065,15800000.0
2007-06-25 18:22:00,1.10745,1.10745,1.10642,1.10655,13400000.0
2007-06-25 18:23:00,1.10609,1.10676,1.10609,1.10626,16600000.0
2007-06-25 18:24:00,1.10628,1.10642,1.10628,1.10642,5600000.0
2007-06-25 18:25:00,1.10631,1.10655,1.10631,1.1064,12800000.0
2007-06-25 18:26:00,1.10643,1.10643,1.1063,1.1063,2600000.0
2007-06-25 18:27:00,1.10649,1.10656,1.10608,1.10614,21200000.0
2007-06-25 18:28:00,1.1061,1.1067,1.10607,1.1067,7400000.0
2007-06-25 18:29:00,1.10614,1.10614,1.10586,1.10588,28400000.0
2007-06-25 18:30:00,1.1061,1.1061,1.1061,1.1061,18600000.0
2007-06-25 18:31:00,1.10552,1.10595,1.10541,1.10595,18600000.0
2007-06-25 18:32:00,1.10558,1.10602,1.10558,1.1057,10800000.0
2007-06-25 18:33:00,1.10567,1.10587,1.10556,1.10556,15200000.0
2007-06-25 18:34:00,1.1057,1.10588,1.10554,1.10554,16000000.0
2007-06-25 18:35:00,1.10564,1.10568,1.10548,1.10568,17400000.0
2007-06-25 18:36:00,1.10572,1.10572,1.10537,1.10537,13000000.0
2007-06-25 18:37:00,1.10553,1.10593,1.10539,1.10584,10600000.0
2007-06-25 18:38:00,1.1065,1.1065,1.1065,1.1065,10400000.0
2007-06-25 18:39:00,1.10579,1.10579,1.1055,1.10553,10400000.0
2007-06-25 18:40:00,1.10618,1.10618,1.10567,1.10611,26000000.0
2007-06-25 18:41:00,1.10595,1.10658,1.10581,1.10605,20600000.0
2007-06-25 18:44:00,1.10594,1.10604,1.10573,1.10604,26800000.0
2007-06-25 18:45:00,1.1066,1.1066,1.1066,1.1066,31600000.0
2007-06-25 18:46:00,1.1062,1.10656,1.10584,1.1062,31600000.0
2007-06-25 18:47:00,1.10604,1.10609,1.10569,1.10609,15400000.0
2007-06-25 18:48:00,1.10586,1.10626,1.10585,1.10606,16400000.0
2007-06-25 18:49:00,1.10602,1.10606,1.10586,1.10586,16400000.0
2007-06-25 18:50:00,1.10614,1.10614,1.10581,1.10582,10600000.0
2007-06-25 18:51:00,1.10579,1.1059,1.10547,1.10562,11400000.0
2007-06-25 18:52:00,1.1058,1.10612,1.10545,1.10577,19800000.0
2007-06-25 18:53:00,1.10566,1.10624,1.10566,1.10608,14200000.0
2007-06-25 18:54:00,1.1057,1.10629,1.1057,1.10595,18800000.0
2007-06-25 18:55:00,1.10599,1.10618,1.10527,1.10576,14400000.0
2007-06-25 18:56:00,1.106,1.1061,1.106,1.1061,13200000.0
2007-06-25 18:57:00,1.10576,1.10576,1.1055,1.1056,13200000.0
2007-06-25 18:58:00,1.10546,1.10624,1.10536,1.10573,12400000.0
2007-06-25 18:59:00,1.10588,1.10602,1.10576,1.10591,10200000.0
2007-06-25 19:00:00,1.10603,1.10651,1.10586,1.10625,12400000.0
2007-06-25 19:01:00,1.1066,1.1066,1.1065,1.1066,12800000.0
2007-06-25 19:02:00,1.10615,1.10633,1.10602,1.10633,12800000.0
2007-06-25 19:03:00,1.10615,1.10668,1.10608,1.10608,16600000.0
2007-06-25 19:04:00,1.10594,1.10628,1.10587,1.10608,18400000.0
2007-06-25 19:05:00,1.10615,1.1066,1.10593,1.10593,21000000.0
2007-06-25 19:06:00,1.10629,1.10665,1.10607,1.10612,19600000.0
2007-06-25 19:07:00,1.10638,1.10722,1.10634,1.10722,18400000.0
2007-06-25 19:08:00,1.10689,1.10691,1.10653,1.1067,64800000.0
2007-06-25 19:09:00,1.10695,1.10723,1.10686,1.10691,26400000.0
2007-06-25 19:10:00,1.10714,1.10718,1.10681,1.10703,13200000.0
2007-06-25 19:11:00,1.10676,1.10718,1.1067,1.1068,18200000.0
2007-06-25 19:12:00,1.10677,1.10712,1.10668,1.10683,10200000.0
2007-06-25 19:14:00,1.10681,1.1073,1.10681,1.10697,16200000.0
2007-06-25 19:15:00,1.10695,1.10704,1.10669,1.10695,10200000.0
2007-06-25 19:16:00,1.10687,1.10687,1.10645,1.10648,15800000.0
2007-06-25 19:18:00,1.10674,1.10681,1.10649,1.10678,15200000.0
2007-06-25 19:19:00,1.10686,1.10686,1.10658,1.10663,14800000.0
2007-06-25 19:20:00,1.10653,1.1072,1.10653,1.10688,15400000.0
2007-06-25 19:21:00,1.10716,1.10716,1.10616,1.10655,22200000.0
2007-06-25 19:22:00,1.10656,1.10718,1.10636,1.10682,9800000.0
2007-06-25 19:23:00,1.1067,1.10683,1.10658,1.10677,24000000.0
2007-06-25 19:24:00,1.1065,1.10687,1.1065,1.10687,13800000.0
2007-06-25 19:25:00,1.1073,1.1073,1.1073,1.1073,16800000.0
2007-06-25 19:26:00,1.1071,1.1073,1.1071,1.1073,16800000.0
2007-06-25 19:27:00,1.10698,1.10704,1.10657,1.10704,16800000.0
2007-06-25 19:28:00,1.10683,1.10708,1.10664,1.10664,15400000.0
2007-06-25 19:29:00,1.107,1.107,1.10662,1.10696,7800000.0
2007-06-25 19:30:00,1.10709,1.10709,1.10694,1.10697,9400000.0
2007-06-25 19:31:00,1.10709,1.10709,1.10658,1.10671,28800000.0
2007-06-25 19:32:00,1.10688,1.10688,1.10656,1.10668,10400000.0
2007-06-25 19:33:00,1.10653,1.10658,1.10639,1.10658,13000000.0
2007-06-25 19:34:00,1.10607,1.10688,1.10607,1.10629,17200000.0
2007-06-25 19:35:00,1.10618,1.10671,1.10618,1.1067,17000000.0
2007-06-25 19:36:00,1.10648,1.10669,1.10646,1.10662,5600000.0
2007-06-25 19:37:00,1.10697,1.10701,1.10661,1.10661,20600000.0
2007-06-25 19:38:00,1.10684,1.10684,1.10661,1.10674,17000000.0
2007-06-25 19:39:00,1.10673,1.10687,1.10673,1.10687,5000000.0
2007-06-25 19:40:00,1.10657,1.10677,1.1064,1.10677,8600000.0
2007-06-25 19:41:00,1.10693,1.10717,1.1066,1.10717,9400000.0
2007-06-25 19:42:00,1.10667,1.10713,1.10649,1.10713,9600000.0
2007-06-25 19:43:00,1.10707,1.10734,1.10669,1.1069,19600000.0
2007-06-25 19:44:00,1.10712,1.10722,1.10676,1.10682,6800000.0
2007-06-25 19:45:00,1.1071,1.1073,1.107,1.107,7400000.0
2007-06-25 19:46:00,1.10668,1.10723,1.10668,1.10723,7400000.0
2007-06-25 19:47:00,1.10716,1.10754,1.10711,1.10746,10000000.0
2007-06-25 19:48:00,1.1075,1.1076,1.1075,1.1076,11400000.0
2007-06-25 19:49:00,1.10704,1.10748,1.10704,1.10714,11400000.0
2007-06-25 19:50:00,1.10745,1.10745,1.10709,1.10709,5800000.0
2007-06-25 19:51:00,1.10761,1.10802,1.10761,1.10799,21200000.0
2007-06-25 19:52:00,1.108,1.10839,1.10785,1.10796,10800000.0
2007-06-25 19:53:00,1.10786,1.10786,1.10743,1.10743,36200000.0
2007-06-25 19:54:00,1.10736,1.10736,1.1073,1.1073,2600000.0
2007-06-25 19:55:00,1.10742,1.10793,1.10742,1.10747,9600000.0
2007-06-25 19:56:00,1.10728,1.1074,1.10695,1.10695,9600000.0
2007-06-25 19:57:00,1.10736,1.10736,1.10704,1.10704,8600000.0
2007-06-25 19:58:00,1.10686,1.10711,1.10684,1.10696,10000000.0
2007-06-25 19:59:00,1.10714,1.10738,1.10694,1.10712,15400000.0
2007-06-25 20:00:00,1.10725,1.10738,1.10701,1.10709,18800000.0
2007-06-25 20:01:00,1.10704,1.10731,1.10696,1.10696,7800000.0
2007-06-25 20:02:00,1.10702,1.10714,1.10687,1.10697,13400000.0
2007-06-25 20:03:00,1.10667,1.10684,1.10643,1.10681,22400000.0
2007-06-25 20:04:00,1.10662,1.10678,1.10648,1.10648,13800000.0
2007-06-25 20:06:00,1.10648,1.10672,1.10648,1.10658,6400000.0
2007-06-25 20:07:00,1.10675,1.10685,1.10657,1.10685,11200000.0
2007-06-25 20:08:00,1.10661,1.10683,1.10658,1.10669,10800000.0
2007-06-25 20:09:00,1.10637,1.10637,1.10614,1.10614,5400000.0
2007-06-25 20:10:00,1.10604,1.10663,1.10589,1.10663,9200000.0
2007-06-25 20:11:00,1.10705,1.10729,1.10688,1.10695,32200000.0
2007-06-25 20:12:00,1.1074,1.1074,1.1072,1.1072,13200000.0
2007-06-25 20:13:00,1.10683,1.10744,1.10671,1.10706,13200000.0
2007-06-25 20:14:00,1.1075,1.1078,1.1075,1.1076,13400000.0
2007-06-25 20:15:00,1.10724,1.10759,1.10719,1.10719,13400000.0
2007-06-25 20:16:00,1.10724,1.10786,1.10724,1.10769,15600000.0
2007-06-25 20:17:00,1.1076,1.10787,1.10748,1.10769,19000000.0
2007-06-25 20:18:00,1.10711,1.10743,1.1069,1.1072,14200000.0
2007-06-25 20:19:00,1.10723,1.10729,1.10703,1.10703,12000000.0
2007-06-25 20:20:00,1.10716,1.10729,1.10703,1.10729,9400000.0
2007-06-25 20:21:00,1.10709,1.10755,1.10709,1.10717,14200000.0
2007-06-25 20:22:00,1.10728,1.10737,1.1069,1.1069,20000000.0
2007-06-25 20:23:00,1.10686,1.10746,1.10685,1.10698,27800000.0
2007-06-25 20:24:00,1.1074,1.10746,1.10675,1.10706,15800000.0
2007-06-25 20:25:00,1.10736,1.10736,1.10651,1.10664,16400000.0
2007-06-25 20:26:00,1.1066,1.10697,1.10642,1.10666,21800000.0
2007-06-25 20:27:00,1.10646,1.10676,1.10638,1.10663,16200000.0
2007-06-25 20:28:00,1.10677,1.10742,1.10635,1.10742,14200000.0
2007-06-25 20:29:00,1.10739,1.10741,1.10675,1.10675,15800000.0
2007-06-25 20:30:00,1.10684,1.10728,1.10675,1.10681,18000000.0
2007-06-25 20:31:00,1.1069,1.1073,1.10686,1.10714,16600000.0
2007-06-25 20:32:00,1.10688,1.10742,1.10688,1.10739,14800000.0
2007-06-25 20:33:00,1.10717,1.10739,1.107,1.107,24400000.0
2007-06-25 20:34:00,1.10725,1.10729,1.10695,1.10729,19400000.0
2007-06-25 20:35:00,1.10722,1.10744,1.10722,1.10744,22800000.0
2007-06-25 20:36:00,1.10709,1.10762,1.10709,1.10747,8800000.0
2007-06-25 20:37:00,1.10739,1.10742,1.10693,1.1071,14200000.0
2007-06-25 20:38:00,1.10711,1.10762,1.10711,1.10744,11400000.0
2007-06-25 20:39:00,1.1076,1.1077,1.1076,1.1077,9800000.0
2007-06-25 20:40:00,1.10739,1.10748,1.10689,1.10748,9800000.0
2007-06-25 20:41:00,1.10755,1.10755,1.10693,1.10694,15000000.0
2007-06-25 20:42:00,1.10682,1.10709,1.10679,1.10698,14600000.0
2007-06-25 20:43:00,1.10717,1.10753,1.10662,1.10691,20000000.0
2007-06-25 20:44:00,1.10704,1.10733,1.10682,1.10733,25200000.0
2007-06-25 20:45:00,1.10717,1.10755,1.10717,1.10755,8400000.0
2007-06-25 20:46:00,1.10762,1.10762,1.10717,1.10724,17400000.0
2007-06-25 20:47:00,1.10727,1.10739,1.10708,1.10708,11600000.0
2007-06-25 20:48:00,1.10708,1.10734,1.10674,1.1072,14800000.0
2007-06-25 20:49:00,1.10673,1.10703,1.10673,1.10678,12400000.0
2007-06-25 20:50:00,1.10667,1.1072,1.10667,1.10675,10600000.0
2007-06-25 20:51:00,1.1068,1.10726,1.10676,1.10726,18200000.0
2007-06-25 20:52:00,1.10705,1.10748,1.10705,1.10748,5800000.0
2007-06-25 20:53:00,1.1073,1.10754,1.10721,1.10754,19800000.0
2007-06-25 20:54:00,1.10749,1.10769,1.10719,1.1073,21600000.0
2007-06-25 20:55:00,1.10721,1.10733,1.10684,1.10684,16400000.0
2007-06-25 20:56:00,1.1068,1.10718,1.1068,1.10704,24800000.0
2007-06-25 20:57:00,1.10669,1.10697,1.10658,1.10697,6200000.0
2007-06-25 20:58:00,1.1075,1.1075,1.1075,1.1075,8000000.0
2007-06-25 20:59:00,1.1069,1.1069,1.10634,1.10634,8000000.0
2007-06-25 21:00:00,1.10691,1.10737,1.10673,1.10737,11000000.0
2007-06-25 21:01:00,1.10702,1.10702,1.10683,1.10683,12200000.0
2007-06-25 21:02:00,1.10727,1.10727,1.10669,1.10669,9600000.0
2007-06-25 21:03:00,1.10678,1.10702,1.10678,1.10702,14200000.0
2007-06-25 21:04:00,1.1067,1.1067,1.10634,1.10634,7400000.0
2007-06-25 21:05:00,1.10639,1.10671,1.10639,1.10664,13600000.0
2007-06-25 21:06:00,1.10686,1.10704,1.10659,1.10695,15400000.0
2007-06-25 21:07:00,1.10675,1.10716,1.1067,1.1067,14000000.0
2007-06-25 21:08:00,1.10677,1.10708,1.10677,1.10698,6800000.0
2007-06-25 21:09:00,1.10701,1.10726,1.10681,1.10701,12200000.0
2007-06-25 21:10:00,1.10693,1.10724,1.10689,1.10724,4200000.0
2007-06-25 21:11:00,1.1069,1.10709,1.1068,1.10687,32400000.0
2007-06-25 21:12:00,1.1068,1.10717,1.1068,1.10693,16800000.0
2007-06-25 21:13:00,1.10659,1.10684,1.10659,1.10684,4000000.0
2007-06-25 21:14:00,1.1074,1.1074,1.1073,1.1073,15800000.0
2007-06-25 21:15:00,1.10697,1.10697,1.10624,1.10624,15800000.0
2007-06-25 21:16:00,1.10645,1.10685,1.10624,1.10681,32200000.0
2007-06-25 21:17:00,1.10689,1.10748,1.10636,1.10748,22600000.0
2007-06-25 21:18:00,1.1076,1.1079,1.1076,1.1078,8200000.0
2007-06-25 21:19:00,1.10738,1.10738,1.10705,1.10719,8200000.0
2007-06-25 21:20:00,1.1078,1.1078,1.1076,1.1076,35600000.0
2007-06-25 21:21:00,1.10716,1.10724,1.1068,1.10696,35600000.0
2007-06-25 21:22:00,1.10705,1.10722,1.107,1.10722,12800000.0
2007-06-25 21:23:00,1.10696,1.10696,1.10686,1.10692,4200000.0
2007-06-25 21:24:00,1.10675,1.10697,1.10664,1.10697,10600000.0
2007-06-25 21:25:00,1.10666,1.10703,1.10648,1.10666,21200000.0
2007-06-25 21:26:00,1.10653,1.10653,1.10622,1.10622,2600000.0
2007-06-25 21:27:00,1.10663,1.10663,1.10606,1.10606,13000000.0
2007-06-25 21:28:00,1.10637,1.10668,1.10565,1.10615,25400000.0
2007-06-25 21:29:00,1.10624,1.10653,1.1061,1.1061,4800000.0
2007-06-25 21:30:00,1.10583,1.10609,1.10583,1.10585,7000000.0
2007-06-25 21:31:00,1.10571,1.10617,1.1055,1.10617,11400000.0
2007-06-25 21:32:00,1.10611,1.10625,1.10587,1.10587,18000000.0
2007-06-25 21:33:00,1.10651,1.10651,1.10613,1.10649,12600000.0
2007-06-25 21:34:00,1.10602,1.10632,1.10602,1.10621,13000000.0
2007-06-25 21:35:00,1.10613,1.10613,1.10587,1.10587,4200000.0
2007-06-25 21:36:00,1.10565,1.10599,1.10554,1.10554,11400000.0
2007-06-25 21:37:00,1.10603,1.1062,1.10588,1.1059,19800000.0
2007-06-25 21:39:00,1.10586,1.10603,1.10567,1.10579,12600000.0
2007-06-25 21:40:00,1.10581,1.10604,1.10577,1.10604,8800000.0
2007-06-25 21:41:00,1.10613,1.10626,1.10576,1.10583,7800000.0
2007-06-25 21:42:00,1.10569,1.10602,1.10554,1.10602,11200000.0
2007-06-25 21:43:00,1.10574,1.10644,1.10527,1.10578,13800000.0
2007-06-25 21:44:00,1.10559,1.10623,1.10559,1.10566,9400000.0
2007-06-25 21:45:00,1.10579,1.10579,1.10513,1.10513,9800000.0
2007-06-25 21:46:00,1.10585,1.10594,1.10565,1.10594,18600000.0
2007-06-25 21:48:00,1.1061,1.1061,1.1061,1.1061,20000000.0
2007-06-25 21:49:00,1.1063,1.1063,1.1061,1.1061,20000000.0
2007-06-25 21:54:00,1.10567,1.10582,1.10549,1.10578,20000000.0
2007-06-25 21:55:00,1.10567,1.10594,1.10552,1.10552,11400000.0
2007-06-25 21:56:00,1.10567,1.10615,1.10561,1.10561,9000000.0
2007-06-25 21:58:00,1.10561,1.10581,1.10561,1.10581,9800000.0
2007-06-25 21:59:00,1.10608,1.10626,1.10568,1.106,17000000.0
2007-06-25 22:00:00,1.10554,1.10598,1.10554,1.10557,10800000.0
2007-06-25 22:01:00,1.10568,1.10599,1.10568,1.10582,5600000.0
2007-06-25 22:02:00,1.1065,1.1067,1.1065,1.1067,19400000.0
2007-06-25 22:03:00,1.10586,1.10612,1.10571,1.10597,19400000.0
2007-06-25 22:04:00,1.10632,1.10638,1.10566,1.10638,8400000.0
2007-06-25 22:05:00,1.10623,1.10663,1.10582,1.10582,13000000.0
2007-06-25 22:06:00,1.10638,1.10638,1.10578,1.10606,16200000.0
2007-06-25 22:07:00,1.1052,1.10581,1.1052,1.10581,19800000.0
2007-06-25 22:08:00,1.10532,1.10543,1.10416,1.10543,23200000.0
2007-06-25 22:09:00,1.10579,1.10594,1.10569,1.10569,10000000.0
2007-06-25 22:10:00,1.10599,1.10604,1.10583,1.10583,9800000.0
2007-06-25 22:11:00,1.10588,1.10633,1.10558,1.10558,25400000.0
2007-06-25 22:12:00,1.10576,1.106,1.10574,1.10597,13400000.0
2007-06-25 22:13:00,1.10601,1.10649,1.10601,1.10615,16200000.0
2007-06-25 22:14:00,1.10621,1.10644,1.10597,1.10644,36800000.0
2007-06-25 22:15:00,1.10638,1.10638,1.10589,1.10591,7400000.0
2007-06-25 22:16:00,1.106,1.10601,1.10546,1.10546,22400000.0
2007-06-25 22:17:00,1.10581,1.10618,1.10567,1.10618,22800000.0
2007-06-25 22:19:00,1.10605,1.10629,1.10572,1.10574,9200000.0
2007-06-25 22:20:00,1.10589,1.10607,1.10587,1.10604,7000000.0
2007-06-25 22:21:00,1.10592,1.10613,1.10577,1.10605,14600000.0
2007-06-25 22:22:00,1.10564,1.10601,1.10564,1.10601,14800000.0
2007-06-25 22:23:00,1.10602,1.10603,1.10597,1.10603,7400000.0
2007-06-25 22:24:00,1.10594,1.10602,1.10553,1.10584,14600000.0
2007-06-25 22:25:00,1.10591,1.10596,1.10591,1.10595,7600000.0
2007-06-25 22:26:00,1.10592,1.10601,1.10592,1.10601,13600000.0
2007-06-25 22:30:00,1.1066,1.1066,1.1066,1.1066,4200000.0
2007-06-25 22:31:00,1.10652,1.10652,1.10586,1.10586,4200000.0
2007-06-25 22:32:00,1.10572,1.10572,1.1055,1.10554,24000000.0
2007-06-25 22:33:00,1.10567,1.10597,1.10567,1.10597,3200000.0
2007-06-25 22:35:00,1.10579,1.10615,1.10568,1.1058,4600000.0
2007-06-25 22:36:00,1.10578,1.10633,1.10571,1.10597,10000000.0
2007-06-25 22:37:00,1.10583,1.10583,1.10575,1.10575,4200000.0
2007-06-25 22:38:00,1.10543,1.10543,1.10411,1.10536,22600000.0
2007-06-25 22:39:00,1.106,1.106,1.1055,1.10555,17800000.0
2007-06-25 22:41:00,1.10596,1.10596,1.10576,1.10577,11400000.0
2007-06-25 22:42:00,1.10594,1.10594,1.10589,1.10589,3200000.0
2007-06-25 22:43:00,1.1063,1.1063,1.1063,1.1063,13000000.0
2007-06-25 22:44:00,1.1057,1.10604,1.10543,1.10543,13000000.0
2007-06-25 22:45:00,1.10557,1.1056,1.10534,1.10558,18600000.0
2007-06-25 22:46:00,1.10547,1.10547,1.10504,1.10517,7400000.0
2007-06-25 22:47:00,1.10554,1.10554,1.10482,1.10501,18000000.0
2007-06-25 22:48:00,1.10536,1.1057,1.10536,1.10553,5600000.0
2007-06-25 22:49:00,1.1056,1.10568,1.10548,1.10548,9800000.0
2007-06-25 22:50:00,1.10565,1.10599,1.10565,1.10586,11200000.0
2007-06-25 22:51:00,1.1063,1.1063,1.1063,1.1063,24400000.0
2007-06-25 22:53:00,1.10613,1.1062,1.10593,1.10593,24400000.0
2007-06-25 22:54:00,1.10612,1.10612,1.10573,1.10573,7000000.0
2007-06-25 22:55:00,1.10582,1.10582,1.1058,1.10581,4800000.0
2007-06-25 22:57:00,1.10579,1.10601,1.10568,1.10568,7600000.0
2007-06-25 22:58:00,1.10571,1.10609,1.10546,1.10557,13600000.0
2007-06-25 22:59:00,1.10552,1.10574,1.10548,1.10551,7600000.0
2007-06-25 23:00:00,1.10518,1.10556,1.10499,1.10544,17200000.0
2007-06-25 23:01:00,1.10538,1.10569,1.10532,1.10542,14600000.0
2007-06-25 23:02:00,1.10545,1.10567,1.10545,1.10547,12200000.0
2007-06-25 23:04:00,1.10542,1.10579,1.10538,1.10558,12000000.0
2007-06-25 23:05:00,1.10524,1.10569,1.10506,1.10569,7600000.0
2007-06-25 23:06:00,1.10528,1.10562,1.10498,1.10562,10600000.0
2007-06-25 23:07:00,1.10551,1.10551,1.10514,1.10514,13000000.0
2007-06-25 23:08:00,1.10541,1.10541,1.10523,1.10523,15400000.0
2007-06-25 23:09:00,1.10557,1.10557,1.10521,1.10529,7200000.0
2007-06-25 23:10:00,1.10534,1.1057,1.10503,1.10539,12400000.0
2007-06-25 23:11:00,1.10531,1.10546,1.10531,1.10546,4800000.0
2007-06-25 23:12:00,1.1061,1.1063,1.1059,1.1059,9600000.0
2007-06-25 23:14:00,1.10555,1.10609,1.10541,1.10541,9600000.0
2007-06-25 23:15:00,1.10605,1.10668,1.10605,1.10631,14800000.0
2007-06-25 23:16:00,1.10625,1.10625,1.10542,1.10599,8000000.0
2007-06-25 23:17:00,1.10571,1.10595,1.10566,1.10578,22600000.0
2007-06-25 23:18:00,1.10616,1.10616,1.10583,1.10583,8200000.0
2007-06-25 23:19:00,1.10589,1.10625,1.10583,1.10601,17200000.0
2007-06-25 23:20:00,1.10616,1.10616,1.10585,1.10611,11600000.0
2007-06-25 23:21:00,1.10603,1.10615,1.10589,1.10615,7400000.0
2007-06-25 23:22:00,1.10594,1.10614,1.10588,1.10588,5800000.0
2007-06-25 23:23:00,1.1066,1.1066,1.1063,1.1063,8000000.0
2007-06-25 23:24:00,1.1065,1.1065,1.1065,1.1065,8000000.0
2007-06-25 23:25:00,1.10585,1.10585,1.10564,1.10564,8000000.0
2007-06-25 23:26:00,1.10597,1.10608,1.10573,1.10598,7600000.0
2007-06-25 23:27:00,1.10589,1.10589,1.10558,1.10569,9800000.0
2007-06-25 23:28:00,1.10557,1.10603,1.10556,1.10571,15400000.0
2007-06-25 23:30:00,1.10548,1.10557,1.10533,1.10557,14600000.0
2007-06-25 23:31:00,1.10544,1.10602,1.10544,1.1058,5000000.0
2007-06-25 23:32:00,1.10561,1.10561,1.10514,1.10514,13400000.0
2007-06-25 23:33:00,1.10555,1.10583,1.10514,1.10514,13200000.0
2007-06-25 23:34:00,1.10492,1.10528,1.10474,1.10518,8400000.0
2007-06-25 23:37:00,1.10528,1.1054,1.10504,1.10522,16400000.0
2007-06-25 23:39:00,1.10506,1.10544,1.10492,1.10524,18000000.0
2007-06-25 23:40:00,1.10528,1.10551,1.10525,1.10537,10800000.0
2007-06-25 23:41:00,1.10549,1.10549,1.10466,1.10494,23000000.0
2007-06-25 23:42:00,1.10496,1.10502,1.10467,1.10484,8400000.0
2007-06-25 23:43:00,1.10504,1.10527,1.10485,1.10485,7600000.0
2007-06-25 23:44:00,1.1049,1.1049,1.10459,1.10459,5000000.0
2007-06-25 23:45:00,1.10468,1.10503,1.10451,1.10501,13600000.0
2007-06-25 23:46:00,1.10502,1.10502,1.10463,1.10463,19600000.0
2007-06-25 23:47:00,1.10473,1.10493,1.10468,1.10468,19600000.0
2007-06-25 23:48:00,1.10461,1.10487,1.10457,1.10459,9600000.0
2007-06-25 23:49:00,1.10494,1.10498,1.10486,1.10498,7800000.0
2007-06-25 23:50:00,1.1051,1.10519,1.10492,1.10492,14600000.0
2007-06-25 23:51:00,1.10471,1.10483,1.10471,1.10483,4000000.0
2007-06-25 23:52:00,1.10499,1.10512,1.10456,1.10502,21400000.0
2007-06-25 23:53:00,1.10476,1.10528,1.10462,1.10494,16800000.0
2007-06-25 23:55:00,1.10508,1.10512,1.10493,1.10493,27400000.0
2007-06-25 23:56:00,1.10515,1.10525,1.10483,1.10525,5600000.0
2007-06-25 23:57:00,1.10547,1.10547,1.10515,1.1053,15600000.0
2007-06-25 23:58:00,1.10543,1.10582,1.10529,1.10529,20400000.0
2007-06-25 23:59:00,1.1059,1.1059,1.1059,1.1059,4000000.0
2007-06-26 00:01:00,1.10537,1.10537,1.10511,1.10511,4000000.0
2007-06-26 00:02:00,1.10505,1.10547,1.10505,1.10534,18400000.0
2007-06-26 00:03:00,1.10542,1.10556,1.10503,1.10504,13200000.0
2007-06-26 00:04:00,1.10522,1.10547,1.1051,1.10513,17600000.0
2007-06-26 00:05:00,1.10536,1.10536,1.10475,1.10475,5200000.0
2007-06-26 00:07:00,1.10502,1.1053,1.10502,1.1053,9600000.0
2007-06-26 00:08:00,1.10538,1.10551,1.10519,1.10527,21200000.0
2007-06-26 00:09:00,1.1054,1.1054,1.10509,1.10512,11800000.0
2007-06-26 00:10:00,1.1057,1.1057,1.1057,1.1057,28800000.0
2007-06-26 00:12:00,1.10518,1.10535,1.10498,1.10523,28800000.0
2007-06-26 00:13:00,1.1052,1.1053,1.10504,1.1053,9600000.0
2007-06-26 00:15:00,1.1053,1.10574,1.10505,1.10535,16400000.0
2007-06-26 00:16:00,1.1058,1.1058,1.1058,1.1058,18400000.0
2007-06-26 00:19:00,1.10535,1.1057,1.10535,1.10558,18400000.0
2007-06-26 00:20:00,1.1057,1.1057,1.1056,1.1056,10600000.0
2007-06-26 00:22:00,1.1057,1.1057,1.1056,1.1056,10600000.0
2007-06-26 00:24:00,1.1057,1.1057,1.1057,1.1057,10600000.0
2007-06-26 00:27:00,1.10532,1.10574,1.10532,1.10574,10600000.0
2007-06-26 00:28:00,1.10508,1.10525,1.10508,1.10525,6400000.0
2007-06-26 00:29:00,1.10526,1.10552,1.10506,1.10526,17600000.0
2007-06-26 00:30:00,1.1056,1.1057,1.1056,1.1057,6800000.0
2007-06-26 00:31:00,1.1056,1.1057,1.1056,1.1057,6800000.0
2007-06-26 00:32:00,1.10496,1.10537,1.10496,1.10502,6800000.0
2007-06-26 00:33:00,1.1056,1.1056,1.1055,1.1055,18800000.0
2007-06-26 00:34:00,1.10551,1.10558,1.10533,1.10546,18800000.0
2007-06-26 00:35:00,1.10537,1.10554,1.10513,1.10552,16800000.0
2007-06-26 00:36:00,1.10524,1.1058,1.10512,1.10538,19200000.0
2007-06-26 00:37:00,1.1057,1.1058,1.1057,1.1058,4000000.0
2007-06-26 00:38:00,1.1057,1.1058,1.1057,1.1057,4000000.0
2007-06-26 00:39:00,1.10547,1.10547,1.10539,1.10539,4000000.0
2007-06-26 00:40:00,1.10545,1.10604,1.10544,1.1056,9400000.0
2007-06-26 00:41:00,1.1061,1.1062,1.106,1.106,16000000.0
2007-06-26 00:42:00,1.10566,1.10602,1.1056,1.1056,16000000.0
2007-06-26 00:43:00,1.1061,1.1061,1.1061,1.1061,11400000.0
2007-06-26 00:44:00,1.1058,1.10608,1.10552,1.10552,11400000.0
2007-06-26 00:45:00,1.10566,1.10603,1.1055,1.10563,14400000.0
2007-06-26 00:46:00,1.10589,1.10609,1.10569,1.10605,10600000.0
2007-06-26 00:47:00,1.10598,1.10598,1.10539,1.10561,6200000.0
2007-06-26 00:48:00,1.10543,1.10594,1.10543,1.10575,10400000.0
2007-06-26 00:49:00,1.10597,1.10597,1.10591,1.10591,2600000.0
2007-06-26 00:50:00,1.10535,1.10619,1.10535,1.10581,31800000.0
2007-06-26 00:51:00,1.10604,1.10604,1.10599,1.10599,3400000.0
2007-06-26 00:52:00,1.10606,1.10632,1.10591,1.10632,30800000.0
2007-06-26 00:53:00,1.10607,1.10645,1.10579,1.10645,10000000.0
2007-06-26 00:54:00,1.1065,1.1067,1.1065,1.1066,10600000.0
2007-06-26 00:55:00,1.10593,1.10593,1.1055,1.10584,10600000.0
2007-06-26 00:56:00,1.1066,1.1066,1.1064,1.1064,13600000.0
2007-06-26 00:57:00,1.10534,1.10616,1.10534,1.10616,13600000.0
2007-06-26 00:58:00,1.10621,1.10621,1.10556,1.10556,18200000.0
2007-06-26 00:59:00,1.1065,1.1065,1.1062,1.1064,4000000.0
2007-06-26 01:00:00,1.10585,1.1059,1.10585,1.1059,4000000.0
2007-06-26 01:01:00,1.10563,1.10598,1.10562,1.10598,11200000.0
2007-06-26 01:02:00,1.10574,1.10583,1.10552,1.10552,6800000.0
2007-06-26 01:03:00,1.106,1.1061,1.106,1.1061,2600000.0
2007-06-26 01:04:00,1.10558,1.10565,1.10558,1.10565,2600000.0
2007-06-26 01:05:00,1.10575,1.1059,1.10558,1.1059,8200000.0
2007-06-26 01:06:00,1.10623,1.10623,1.10575,1.10575,12200000.0
2007-06-26 01:07:00,1.1058,1.10636,1.10557,1.10636,7600000.0
2007-06-26 01:08:00,1.10599,1.10624,1.10577,1.10588,18800000.0
2007-06-26 01:09:00,1.10582,1.10594,1.10562,1.10574,21600000.0
2007-06-26 01:10:00,1.10577,1.10577,1.1056,1.10565,23200000.0
2007-06-26 01:11:00,1.10558,1.1059,1.10532,1.1059,28800000.0
2007-06-26 01:12:00,1.1062,1.1062,1.1062,1.1062,26200000.0
2007-06-26 01:13:00,1.10587,1.10605,1.10553,1.10553,26200000.0
2007-06-26 01:14:00,1.10535,1.10628,1.10535,1.10628,15400000.0
2007-06-26 01:15:00,1.10584,1.10626,1.10547,1.10626,13200000.0
2007-06-26 01:16:00,1.10591,1.10591,1.1057,1.1057,6600000.0
2007-06-26 01:17:00,1.10613,1.10613,1.10562,1.10562,8400000.0
2007-06-26 01:18:00,1.1054,1.10603,1.1054,1.1055,17000000.0
2007-06-26 01:19:00,1.10581,1.10615,1.10571,1.10601,19800000.0
2007-06-26 01:20:00,1.10592,1.106,1.10589,1.10597,11400000.0
2007-06-26 01:21:00,1.10603,1.10671,1.10603,1.1063,23200000.0
2007-06-26 01:22:00,1.10636,1.10653,1.10623,1.10623,9000000.0
2007-06-26 01:23:00,1.10634,1.10659,1.10633,1.10659,15400000.0
2007-06-26 01:24:00,1.1067,1.1069,1.1067,1.1067,9000000.0
2007-06-26 01:25:00,1.10612,1.10653,1.10585,1.10585,9000000.0
2007-06-26 01:26:00,1.10605,1.1063,1.10605,1.10616,22800000.0
2007-06-26 01:27:00,1.1062,1.10641,1.10601,1.10622,13200000.0
2007-06-26 01:28:00,1.1068,1.1069,1.1067,1.1067,17600000.0
2007-06-26 01:29:00,1.10646,1.10692,1.10641,1.10669,17600000.0
2007-06-26 01:30:00,1.10669,1.10684,1.10664,1.10684,4800000.0
2007-06-26 01:31:00,1.10645,1.10659,1.10629,1.10635,14800000.0
2007-06-26 01:32:00,1.10634,1.1065,1.10611,1.10649,19000000.0
2007-06-26 01:33:00,1.10623,1.10623,1.10605,1.10605,3400000.0
2007-06-26 01:34:00,1.10642,1.10674,1.10642,1.10647,4200000.0
2007-06-26 01:35:00,1.10643,1.10669,1.1064,1.10649,9600000.0
2007-06-26 01:36:00,1.10652,1.10694,1.1065,1.10655,8400000.0
2007-06-26 01:37:00,1.1065,1.10689,1.10634,1.10659,8800000.0
2007-06-26 01:38:00,1.10645,1.10717,1.10632,1.10632,28000000.0
2007-06-26 01:39:00,1.10636,1.10653,1.10613,1.10613,16000000.0
2007-06-26 01:40:00,1.10628,1.10662,1.10623,1.10623,26800000.0
2007-06-26 01:41:00,1.10602,1.10625,1.106,1.10625,13200000.0
2007-06-26 01:42:00,1.1058,1.10656,1.1058,1.10616,31600000.0
2007-06-26 01:43:00,1.10559,1.10588,1.10538,1.10576,32400000.0
2007-06-26 01:44:00,1.10564,1.10586,1.10564,1.10573,16400000.0
2007-06-26 01:45:00,1.10608,1.1063,1.1059,1.10594,13000000.0
2007-06-26 01:46:00,1.10635,1.10638,1.10577,1.10585,8800000.0
2007-06-26 01:47:00,1.10592,1.10593,1.10561,1.10593,13800000.0
2007-06-26 01:48:00,1.1057,1.10586,1.10547,1.10581,16600000.0
2007-06-26 01:49:00,1.106,1.10612,1.10596,1.10612,4800000.0
2007-06-26 01:50:00,1.10572,1.10572,1.10554,1.10565,10800000.0
2007-06-26 01:51:00,1.1061,1.1061,1.1061,1.1061,9600000.0
2007-06-26 01:52:00,1.10588,1.10588,1.10566,1.10566,9600000.0
2007-06-26 01:53:00,1.10556,1.10562,1.10513,1.10513,8000000.0
2007-06-26 01:54:00,1.10527,1.10534,1.10527,1.10529,6800000.0
2007-06-26 01:55:00,1.1053,1.1053,1.10518,1.10518,3200000.0
2007-06-26 01:56:00,1.10555,1.10555,1.10534,1.10534,11200000.0
2007-06-26 01:57:00,1.10561,1.10561,1.10505,1.10531,10200000.0
2007-06-26 01:58:00,1.1059,1.106,1.1059,1.106,19400000.0
2007-06-26 01:59:00,1.10571,1.10571,1.10536,1.10558,19400000.0
2007-06-26 02:00:00,1.10551,1.10559,1.10496,1.10496,20200000.0
2007-06-26 02:01:00,1.10523,1.10571,1.10523,1.10552,10800000.0
2007-06-26 02:02:00,1.10541,1.1057,1.10536,1.10536,18000000.0
2007-06-26 02:03:00,1.10576,1.10576,1.1054,1.1054,4200000.0
2007-06-26 02:04:00,1.10576,1.10598,1.10519,1.10519,11400000.0
2007-06-26 02:05:00,1.10525,1.10553,1.10503,1.10542,11600000.0
2007-06-26 02:06:00,1.10581,1.10584,1.10553,1.10576,28400000.0
2007-06-26 02:07:00,1.1055,1.10568,1.10539,1.10546,11600000.0
2007-06-26 02:08:00,1.10542,1.10601,1.10542,1.10555,21800000.0
2007-06-26 02:09:00,1.10548,1.10568,1.10513,1.10541,15600000.0
2007-06-26 02:10:00,1.10533,1.1054,1.10502,1.10527,11800000.0
2007-06-26 02:11:00,1.10555,1.10555,1.10511,1.10511,13400000.0
2007-06-26 02:12:00,1.10543,1.10543,1.10508,1.10526,9800000.0
2007-06-26 02:13:00,1.10547,1.1057,1.10523,1.10535,19800000.0
2007-06-26 02:14:00,1.1055,1.10567,1.10538,1.1055,21200000.0
2007-06-26 02:15:00,1.10521,1.10581,1.10521,1.10581,23400000.0
2007-06-26 02:16:00,1.10568,1.10568,1.10538,1.10544,9200000.0
2007-06-26 02:17:00,1.10531,1.10563,1.10528,1.10563,15200000.0
2007-06-26 02:18:00,1.10592,1.10602,1.10559,1.10561,13000000.0
2007-06-26 02:19:00,1.10562,1.10575,1.10556,1.1057,14000000.0
2007-06-26 02:20:00,1.106,1.10616,1.10577,1.10603,17000000.0
2007-06-26 02:21:00,1.10551,1.10586,1.10551,1.10582,14400000.0
2007-06-26 02:22:00,1.10577,1.10577,1.10546,1.10559,4800000.0
2007-06-26 02:23:00,1.1056,1.10604,1.10556,1.10576,7400000.0
2007-06-26 02:24:00,1.10546,1.10592,1.10531,1.10531,9200000.0
2007-06-26 02:25:00,1.10529,1.10572,1.10529,1.10572,19200000.0
2007-06-26 02:26:00,1.10561,1.10592,1.10522,1.10546,9400000.0
2007-06-26 02:27:00,1.10502,1.10513,1.10484,1.10512,10800000.0
2007-06-26 02:28:00,1.10466,1.1051,1.10466,1.1051,11800000.0
2007-06-26 02:29:00,1.10537,1.10537,1.10482,1.10486,9200000.0
2007-06-26 02:30:00,1.1049,1.10521,1.10467,1.105,10200000.0
2007-06-26 02:31:00,1.10496,1.10525,1.10493,1.10502,14400000.0
2007-06-26 02:32:00,1.10474,1.10516,1.10469,1.10469,7400000.0
2007-06-26 02:33:00,1.10464,1.10476,1.1045,1.10476,23200000.0
2007-06-26 02:34:00,1.1052,1.1052,1.1052,1.1052,23800000.0
2007-06-26 02:35:00,1.1047,1.105,1.10456,1.10485,23800000.0
2007-06-26 02:36:00,1.10472,1.10493,1.10472,1.10493,9800000.0
2007-06-26 02:37:00,1.10489,1.10495,1.10445,1.10467,23200000.0
2007-06-26 02:38:00,1.10492,1.10494,1.10438,1.10482,23200000.0
2007-06-26 02:39:00,1.10475,1.10552,1.10475,1.10526,10000000.0
2007-06-26 02:40:00,1.10474,1.10528,1.10449,1.10449,19000000.0
2007-06-26 02:41:00,1.10495,1.10534,1.10483,1.10532,16400000.0
2007-06-26 02:42:00,1.10514,1.10556,1.10473,1.10498,7600000.0
2007-06-26 02:43:00,1.1048,1.10503,1.10445,1.10467,11400000.0
2007-06-26 02:44:00,1.10484,1.10518,1.10484,1.10515,19000000.0
2007-06-26 02:45:00,1.10543,1.10557,1.10504,1.10534,18200000.0
2007-06-26 02:46:00,1.10521,1.10551,1.10474,1.10515,21600000.0
2007-06-26 02:47:00,1.10516,1.10538,1.10471,1.10471,16000000.0
2007-06-26 02:48:00,1.10577,1.10577,1.10512,1.10534,6200000.0
2007-06-26 02:49:00,1.10544,1.10579,1.10512,1.10549,23800000.0
2007-06-26 02:50:00,1.10529,1.10529,1.10479,1.10479,6600000.0
2007-06-26 02:51:00,1.10471,1.10496,1.10463,1.10479,15800000.0
2007-06-26 02:52:00,1.10495,1.10498,1.10459,1.10459,15800000.0
2007-06-26 02:53:00,1.1042,1.10482,1.1042,1.10455,15200000.0
2007-06-26 02:54:00,1.10499,1.10518,1.10482,1.10482,14600000.0
2007-06-26 02:55:00,1.10492,1.10517,1.10475,1.10496,12400000.0
2007-06-26 02:56:00,1.10471,1.10554,1.10471,1.10519,21000000.0
2007-06-26 02:57:00,1.10525,1.10555,1.10506,1.10525,24400000.0
2007-06-26 02:58:00,1.10535,1.10548,1.10525,1.10531,20800000.0
2007-06-26 02:59:00,1.10566,1.10605,1.10541,1.10563,12200000.0
2007-06-26 03:00:00,1.10527,1.10604,1.10527,1.10557,33600000.0
2007-06-26 03:01:00,1.10571,1.10616,1.10534,1.10544,11600000.0
2007-06-26 03:02:00,1.10557,1.10557,1.10526,1.10549,16600000.0
2007-06-26 03:03:00,1.10542,1.10558,1.10459,1.10543,15200000.0
2007-06-26 03:04:00,1.10521,1.10546,1.10486,1.10503,17800000.0
2007-06-26 03:05:00,1.10507,1.10514,1.10483,1.10495,12000000.0
2007-06-26 03:06:00,1.10495,1.10525,1.10462,1.10481,20400000.0
2007-06-26 03:07:00,1.10521,1.10549,1.10485,1.10486,28800000.0
2007-06-26 03:08:00,1.105,1.10525,1.10476,1.10476,10200000.0
2007-06-26 03:09:00,1.10486,1.10486,1.10429,1.10452,14400000.0
2007-06-26 03:10:00,1.10447,1.10477,1.10447,1.10459,8400000.0
2007-06-26 03:11:00,1.10467,1.10494,1.10457,1.10494,18200000.0
2007-06-26 03:12:00,1.10479,1.10523,1.10479,1.10499,25800000.0
2007-06-26 03:13:00,1.10494,1.10517,1.10472,1.10477,11000000.0
2007-06-26 03:14:00,1.10511,1.10511,1.10497,1.10497,13000000.0
2007-06-26 03:15:00,1.10491,1.10499,1.10488,1.10488,3600000.0
2007-06-26 03:16:00,1.10459,1.10498,1.10459,1.10498,14200000.0
2007-06-26 03:17:00,1.10464,1.10506,1.10464,1.10474,23200000.0
2007-06-26 03:18:00,1.10526,1.10526,1.10496,1.10501,20600000.0
2007-06-26 03:19:00,1.10515,1.10561,1.10498,1.10498,11800000.0
2007-06-26 03:20:00,1.10502,1.10517,1.10502,1.10517,5800000.0
2007-06-26 03:21:00,1.10504,1.10518,1.10491,1.10506,18200000.0
2007-06-26 03:22:00,1.1057,1.1057,1.1056,1.1056,29600000.0
2007-06-26 03:23:00,1.10509,1.10509,1.10465,1.10508,29600000.0
2007-06-26 03:24:00,1.10522,1.10547,1.10475,1.10521,19400000.0
2007-06-26 03:25:00,1.10501,1.10501,1.10462,1.10474,16800000.0
2007-06-26 03:26:00,1.10489,1.10502,1.10487,1.105,27200000.0
2007-06-26 03:27:00,1.10507,1.1055,1.10483,1.105,21200000.0
2007-06-26 03:28:00,1.10489,1.1052,1.10473,1.10473,37800000.0
2007-06-26 03:29:00,1.10496,1.10496,1.1042,1.1042,13600000.0
2007-06-26 03:30:00,1.10466,1.10498,1.10461,1.10498,17400000.0
2007-06-26 03:31:00,1.1049,1.10548,1.1049,1.10491,12200000.0
2007-06-26 03:32:00,1.10498,1.10525,1.10462,1.10477,21800000.0
2007-06-26 03:33:00,1.10497,1.10497,1.10432,1.10497,6200000.0
2007-06-26 03:34:00,1.10466,1.10511,1.10466,1.10492,11400000.0
2007-06-26 03:35:00,1.10483,1.10521,1.10483,1.10486,16800000.0
2007-06-26 03:36:00,1.10514,1.10528,1.105,1.105,4200000.0
2007-06-26 03:37:00,1.10541,1.10541,1.1051,1.10516,6400000.0
2007-06-26 03:38:00,1.10507,1.10528,1.10507,1.10518,18200000.0
2007-06-26 03:39:00,1.10515,1.10518,1.10488,1.10491,15800000.0
2007-06-26 03:40:00,1.1054,1.1055,1.1054,1.1055,13000000.0
2007-06-26 03:41:00,1.1051,1.10541,1.10498,1.10515,13000000.0
2007-06-26 03:42:00,1.10501,1.10501,1.10466,1.10469,5800000.0
2007-06-26 03:43:00,1.10477,1.10494,1.10466,1.10494,13000000.0
2007-06-26 03:44:00,1.1049,1.10546,1.10478,1.10478,20600000.0
2007-06-26 03:45:00,1.10501,1.1053,1.10493,1.1053,13800000.0
2007-06-26 03:46:00,1.10476,1.10481,1.10465,1.10465,13000000.0
2007-06-26 03:47:00,1.10454,1.10512,1.10454,1.10483,13000000.0
2007-06-26 03:48:00,1.10512,1.1054,1.1048,1.1053,20800000.0
2007-06-26 03:49:00,1.1051,1.1052,1.1051,1.1052,9200000.0
2007-06-26 03:50:00,1.10463,1.10499,1.10459,1.10481,9200000.0
2007-06-26 03:51:00,1.10436,1.10478,1.10416,1.10478,21400000.0
2007-06-26 03:52:00,1.10496,1.10496,1.10446,1.10484,9600000.0
2007-06-26 03:53:00,1.10481,1.10481,1.10437,1.10444,19400000.0
2007-06-26 03:54:00,1.1049,1.1049,1.1047,1.1047,7200000.0
2007-06-26 03:55:00,1.10473,1.10491,1.1046,1.10491,7200000.0
2007-06-26 03:56:00,1.10477,1.10477,1.10445,1.10461,10200000.0
2007-06-26 03:57:00,1.1045,1.10484,1.1045,1.10484,14400000.0
2007-06-26 03:58:00,1.10418,1.10471,1.10418,1.10465,8800000.0
2007-06-26 03:59:00,1.10474,1.10505,1.10466,1.10484,15800000.0
2007-06-26 04:00:00,1.10482,1.1051,1.10482,1.10509,17600000.0
2007-06-26 04:01:00,1.1052,1.1054,1.1052,1.1052,18000000.0
2007-06-26 04:02:00,1.10489,1.1053,1.10471,1.10495,18000000.0
2007-06-26 04:03:00,1.10508,1.10533,1.10493,1.10512,13000000.0
2007-06-26 04:04:00,1.10512,1.10512,1.10466,1.10503,13000000.0
2007-06-26 04:05:00,1.10477,1.10536,1.10457,1.10457,11800000.0
2007-06-26 04:06:00,1.10471,1.10483,1.10444,1.10469,16400000.0
2007-06-26 04:07:00,1.10446,1.10461,1.10426,1.10461,15400000.0
2007-06-26 04:08:00,1.105,1.105,1.105,1.105,6600000.0
2007-06-26 04:09:00,1.10439,1.10457,1.10437,1.10457,6600000.0
2007-06-26 04:10:00,1.1041,1.10463,1.1041,1.10441,8200000.0
2007-06-26 04:11:00,1.10458,1.10462,1.10412,1.10462,6200000.0
2007-06-26 04:12:00,1.1043,1.10434,1.10415,1.10415,11200000.0
2007-06-26 04:13:00,1.1046,1.1046,1.10418,1.10418,3200000.0
2007-06-26 04:14:00,1.10453,1.10469,1.10425,1.10425,10400000.0
2007-06-26 04:15:00,1.10421,1.10421,1.10421,1.10421,2600000.0
2007-06-26 04:16:00,1.10415,1.10415,1.10397,1.10397,2600000.0
2007-06-26 04:17:00,1.10416,1.10452,1.10407,1.10409,14800000.0
2007-06-26 04:18:00,1.104,1.10438,1.104,1.10438,5600000.0
2007-06-26 04:19:00,1.10426,1.10426,1.10358,1.1041,22200000.0
2007-06-26 04:20:00,1.10397,1.10491,1.10397,1.10421,17200000.0
2007-06-26 04:21:00,1.1045,1.10486,1.1045,1.10458,15800000.0
2007-06-26 04:22:00,1.10464,1.10464,1.10443,1.10459,8000000.0
2007-06-26 04:23:00,1.10463,1.10488,1.10448,1.10453,13800000.0
2007-06-26 04:24:00,1.10455,1.10486,1.10441,1.10444,16600000.0
2007-06-26 04:25:00,1.10434,1.10481,1.10421,1.1047,13800000.0
2007-06-26 04:26:00,1.10433,1.10483,1.10433,1.10445,20000000.0
2007-06-26 04:27:00,1.10448,1.10473,1.10446,1.10452,15000000.0
2007-06-26 04:28:00,1.10487,1.10524,1.1047,1.10524,15800000.0
2007-06-26 04:29:00,1.10469,1.10474,1.1046,1.1046,20200000.0
2007-06-26 04:30:00,1.10436,1.10518,1.10436,1.10502,9000000.0
2007-06-26 04:31:00,1.10464,1.10464,1.10424,1.10424,5200000.0
2007-06-26 04:32:00,1.1047,1.10471,1.10455,1.10469,22000000.0
2007-06-26 04:33:00,1.10424,1.10443,1.10424,1.10429,5800000.0
2007-06-26 04:34:00,1.10454,1.10457,1.10443,1.10453,8400000.0
2007-06-26 04:36:00,1.10474,1.10475,1.10453,1.10475,12800000.0
2007-06-26 04:37:00,1.10465,1.10492,1.10465,1.10492,3200000.0
2007-06-26 04:38:00,1.10505,1.10505,1.10471,1.10471,18200000.0
2007-06-26 04:39:00,1.10443,1.10496,1.10443,1.10496,6800000.0
2007-06-26 04:40:00,1.10504,1.10513,1.10487,1.10513,20600000.0
2007-06-26 04:41:00,1.10521,1.10534,1.1048,1.10496,13200000.0
2007-06-26 04:42:00,1.10504,1.10538,1.10497,1.10523,23000000.0
2007-06-26 04:43:00,1.10499,1.10503,1.10465,1.10487,11800000.0
2007-06-26 04:44:00,1.10485,1.10501,1.10475,1.10475,8200000.0
2007-06-26 04:45:00,1.1048,1.10506,1.10464,1.10506,16200000.0
2007-06-26 04:46:00,1.10499,1.10504,1.10463,1.10475,31200000.0
2007-06-26 04:47:00,1.10491,1.1052,1.10464,1.10464,21800000.0
2007-06-26 04:48:00,1.10501,1.10533,1.10495,1.10495,7600000.0
2007-06-26 04:49:00,1.10521,1.10567,1.10505,1.10522,14800000.0
2007-06-26 04:50:00,1.10498,1.10523,1.10477,1.1052,31200000.0
2007-06-26 04:51:00,1.10517,1.10542,1.10473,1.10512,8000000.0
2007-06-26 04:52:00,1.1054,1.1055,1.1054,1.1055,20600000.0
2007-06-26 04:53:00,1.10534,1.10534,1.10469,1.10469,20600000.0
2007-06-26 04:54:00,1.105,1.10509,1.10497,1.10506,6800000.0
2007-06-26 04:55:00,1.10507,1.1054,1.10487,1.1053,38200000.0
2007-06-26 04:56:00,1.10527,1.10552,1.10509,1.10522,15200000.0
2007-06-26 04:57:00,1.10508,1.10508,1.10485,1.10503,7600000.0
2007-06-26 04:58:00,1.10474,1.10497,1.10467,1.10488,34200000.0
2007-06-26 04:59:00,1.10483,1.10503,1.10471,1.10501,8800000.0
2007-06-26 05:00:00,1.1053,1.1054,1.1053,1.1054,8400000.0
2007-06-26 05:01:00,1.10512,1.10512,1.10489,1.10497,8400000.0
2007-06-26 05:02:00,1.10525,1.10525,1.10484,1.10493,13400000.0
2007-06-26 05:03:00,1.10519,1.10519,1.10457,1.10472,15200000.0
2007-06-26 05:04:00,1.10478,1.10492,1.10435,1.10482,15600000.0
2007-06-26 05:05:00,1.10492,1.10504,1.10473,1.10504,18800000.0
2007-06-26 05:06:00,1.10512,1.10538,1.10503,1.10505,10600000.0
2007-06-26 05:07:00,1.10521,1.10521,1.1048,1.1049,10400000.0
2007-06-26 05:08:00,1.10472,1.10519,1.10472,1.10489,7600000.0
2007-06-26 05:09:00,1.10494,1.10521,1.10494,1.10521,9800000.0
2007-06-26 05:10:00,1.10484,1.10545,1.10468,1.10545,16200000.0
2007-06-26 05:11:00,1.10503,1.10546,1.10501,1.10546,28000000.0
2007-06-26 05:12:00,1.10505,1.10526,1.10503,1.10526,20200000.0
2007-06-26 05:13:00,1.1053,1.10584,1.10526,1.10526,7400000.0
2007-06-26 05:14:00,1.10543,1.10543,1.1053,1.10534,4200000.0
2007-06-26 05:15:00,1.10515,1.10531,1.10515,1.10531,3400000.0
2007-06-26 05:16:00,1.10526,1.10544,1.10495,1.10538,11000000.0
2007-06-26 05:17:00,1.10497,1.10497,1.10497,1.10497,10600000.0
2007-06-26 05:18:00,1.10485,1.10523,1.10485,1.10511,7800000.0
2007-06-26 05:19:00,1.10554,1.10554,1.1049,1.1049,11400000.0
2007-06-26 05:21:00,1.10532,1.10532,1.10496,1.10496,10600000.0
2007-06-26 05:22:00,1.10553,1.10569,1.10506,1.10537,35400000.0
2007-06-26 05:23:00,1.10529,1.1054,1.10529,1.10539,13000000.0
2007-06-26 05:24:00,1.10556,1.10556,1.10487,1.10494,13800000.0
2007-06-26 05:25:00,1.10488,1.10492,1.10475,1.10483,16600000.0
2007-06-26 05:26:00,1.1052,1.1053,1.1052,1.1052,20800000.0
2007-06-26 05:27:00,1.10533,1.10533,1.10468,1.10468,20800000.0
2007-06-26 05:28:00,1.10517,1.10526,1.10495,1.10526,18800000.0
2007-06-26 05:29:00,1.10537,1.10537,1.10461,1.10482,18000000.0
2007-06-26 05:30:00,1.10535,1.10535,1.1049,1.10498,17000000.0
2007-06-26 05:31:00,1.10491,1.10496,1.10469,1.10483,15000000.0
2007-06-26 05:32:00,1.10498,1.10498,1.10442,1.10498,7400000.0
2007-06-26 05:33:00,1.10477,1.10487,1.10455,1.10487,16200000.0
2007-06-26 05:34:00,1.10483,1.10511,1.10483,1.10511,2600000.0
2007-06-26 05:35:00,1.10452,1.10501,1.10452,1.10501,10600000.0
2007-06-26 05:36:00,1.10499,1.10505,1.10499,1.10505,2600000.0
2007-06-26 05:37:00,1.10499,1.1053,1.10497,1.10503,18200000.0
2007-06-26 05:38:00,1.10496,1.10505,1.10478,1.10478,15400000.0
2007-06-26 05:39:00,1.10478,1.10494,1.10471,1.10486,14000000.0
2007-06-26 05:40:00,1.1053,1.1054,1.1051,1.1053,17400000.0
2007-06-26 05:41:00,1.10482,1.10503,1.1046,1.1046,17400000.0
2007-06-26 05:42:00,1.1043,1.10509,1.1043,1.10499,8800000.0
2007-06-26 05:43:00,1.10471,1.10479,1.1044,1.10479,9400000.0
2007-06-26 05:44:00,1.10464,1.10502,1.10464,1.10476,13000000.0
2007-06-26 05:45:00,1.10495,1.10495,1.10449,1.10459,10600000.0
2007-06-26 05:46:00,1.10473,1.10511,1.1046,1.10485,16200000.0
2007-06-26 05:48:00,1.10485,1.10505,1.10452,1.10488,10400000.0
2007-06-26 05:49:00,1.10483,1.10483,1.10422,1.1045,22600000.0
2007-06-26 05:50:00,1.10441,1.10453,1.10417,1.10453,8400000.0
2007-06-26 05:51:00,1.10436,1.10473,1.10436,1.10471,16400000.0
2007-06-26 05:52:00,1.10446,1.10484,1.10425,1.10425,16400000.0
2007-06-26 05:53:00,1.1048,1.1049,1.1047,1.1048,21800000.0
2007-06-26 05:54:00,1.10442,1.10442,1.10431,1.10442,21800000.0
2007-06-26 05:55:00,1.10423,1.10439,1.10423,1.10435,9800000.0
2007-06-26 05:56:00,1.10424,1.10447,1.10416,1.10447,7800000.0
2007-06-26 05:57:00,1.10495,1.10495,1.10431,1.1047,19600000.0
2007-06-26 05:58:00,1.10445,1.105,1.10445,1.10472,5600000.0
2007-06-26 05:59:00,1.10461,1.10461,1.10429,1.10448,14400000.0
2007-06-26 06:00:00,1.10439,1.10449,1.10393,1.10449,18800000.0
2007-06-26 06:01:00,1.10421,1.10442,1.10402,1.1041,9200000.0
2007-06-26 06:02:00,1.10421,1.10432,1.10416,1.10416,15800000.0
2007-06-26 06:03:00,1.10388,1.10461,1.10381,1.10381,24400000.0
2007-06-26 06:04:00,1.10392,1.10418,1.1038,1.10415,21800000.0
2007-06-26 06:05:00,1.10436,1.10436,1.10384,1.10431,20600000.0
2007-06-26 06:06:00,1.1042,1.10457,1.1042,1.1044,7400000.0
2007-06-26 06:07:00,1.10376,1.10418,1.10376,1.10397,15800000.0
2007-06-26 06:08:00,1.10409,1.10435,1.10388,1.10435,9200000.0
2007-06-26 06:09:00,1.10385,1.10413,1.10366,1.10366,12600000.0
2007-06-26 06:10:00,1.10361,1.10426,1.10354,1.10387,9400000.0
2007-06-26 06:11:00,1.10409,1.1043,1.10397,1.10404,15400000.0
2007-06-26 06:12:00,1.10396,1.10416,1.10351,1.10416,10200000.0
2007-06-26 06:13:00,1.10376,1.10393,1.10329,1.10336,13400000.0
2007-06-26 06:14:00,1.10359,1.10371,1.10359,1.10371,5000000.0
2007-06-26 06:15:00,1.10363,1.10383,1.10363,1.10375,19600000.0
2007-06-26 06:16:00,1.1039,1.10407,1.1039,1.10395,26400000.0
2007-06-26 06:17:00,1.1038,1.10392,1.10363,1.10377,10600000.0
2007-06-26 06:18:00,1.10409,1.10425,1.10389,1.10425,14600000.0
2007-06-26 06:19:00,1.1037,1.10399,1.10366,1.10366,14000000.0
2007-06-26 06:22:00,1.10414,1.10439,1.10393,1.10398,17600000.0
2007-06-26 06:23:00,1.10413,1.10427,1.10403,1.10408,14800000.0
2007-06-26 06:24:00,1.10432,1.10435,1.10416,1.10423,19800000.0
2007-06-26 06:25:00,1.1047,1.1047,1.1046,1.1046,2600000.0
2007-06-26 06:26:00,1.10453,1.10473,1.10453,1.10473,2600000.0
2007-06-26 06:27:00,1.10439,1.1044,1.10439,1.1044,8200000.0
2007-06-26 06:28:00,1.1047,1.1048,1.1047,1.1047,29800000.0
2007-06-26 06:30:00,1.10427,1.10459,1.10384,1.10459,29800000.0
2007-06-26 06:31:00,1.10458,1.10458,1.10414,1.1044,18800000.0
2007-06-26 06:32:00,1.10496,1.10496,1.10439,1.10439,17200000.0
2007-06-26 06:33:00,1.10456,1.10468,1.10417,1.1043,29800000.0
2007-06-26 06:35:00,1.10426,1.10451,1.10421,1.10435,8000000.0
2007-06-26 06:36:00,1.1046,1.1046,1.1046,1.1046,10800000.0
2007-06-26 06:37:00,1.10441,1.10457,1.10389,1.10389,10800000.0
2007-06-26 06:38:00,1.10371,1.10412,1.10371,1.10403,26400000.0
2007-06-26 06:39:00,1.10418,1.10418,1.10379,1.10397,5800000.0
2007-06-26 06:41:00,1.1042,1.1042,1.10373,1.10375,9200000.0
2007-06-26 06:42:00,1.10392,1.10444,1.10392,1.104,14400000.0
2007-06-26 06:43:00,1.10401,1.10429,1.10392,1.10404,15200000.0
2007-06-26 06:44:00,1.10411,1.10411,1.10358,1.10358,8400000.0
2007-06-26 06:45:00,1.10386,1.10395,1.10377,1.10377,6600000.0
2007-06-26 06:46:00,1.10389,1.10407,1.1038,1.10407,5200000.0
2007-06-26 06:47:00,1.10424,1.10433,1.10394,1.10433,6400000.0
2007-06-26 06:48:00,1.10405,1.10434,1.104,1.104,4400000.0
2007-06-26 06:49:00,1.10415,1.10415,1.10383,1.10383,3200000.0
2007-06-26 06:50:00,1.10384,1.10406,1.10357,1.10357,18800000.0
2007-06-26 06:51:00,1.10373,1.10409,1.10352,1.10409,11200000.0
2007-06-26 06:54:00,1.10398,1.10407,1.1038,1.10392,12600000.0
2007-06-26 06:55:00,1.10378,1.10418,1.10378,1.10387,11600000.0
2007-06-26 06:56:00,1.10397,1.10424,1.10384,1.10384,14000000.0
2007-06-26 06:57:00,1.1041,1.1042,1.1041,1.1041,9600000.0
2007-06-26 06:58:00,1.104,1.10405,1.10373,1.10392,9600000.0
2007-06-26 06:59:00,1.10381,1.10407,1.10344,1.10391,25400000.0
2007-06-26 07:00:00,1.10396,1.10396,1.10368,1.10373,17800000.0
2007-06-26 07:01:00,1.10371,1.10411,1.10371,1.1038,13800000.0
2007-06-26 07:02:00,1.10351,1.10405,1.10333,1.10381,20600000.0
2007-06-26 07:03:00,1.1037,1.10409,1.1037,1.10398,14000000.0
2007-06-26 07:04:00,1.10358,1.10377,1.10356,1.10374,17400000.0
2007-06-26 07:05:00,1.1041,1.1041,1.1041,1.1041,7200000.0
2007-06-26 07:06:00,1.104,1.1041,1.104,1.1041,7200000.0
2007-06-26 07:07:00,1.10399,1.10399,1.1038,1.1038,7200000.0
2007-06-26 07:08:00,1.10384,1.10398,1.10368,1.10398,29000000.0
2007-06-26 07:10:00,1.1038,1.10404,1.10352,1.10356,24400000.0
2007-06-26 07:11:00,1.10389,1.10437,1.10365,1.1038,17600000.0
2007-06-26 07:13:00,1.10363,1.10402,1.10348,1.10366,19800000.0
2007-06-26 07:14:00,1.10374,1.10401,1.10346,1.10401,18800000.0
2007-06-26 07:15:00,1.10359,1.10395,1.10359,1.10371,15800000.0
2007-06-26 07:16:00,1.104,1.1042,1.104,1.1042,12600000.0
2007-06-26 07:17:00,1.10343,1.10393,1.10343,1.10393,12600000.0
2007-06-26 07:18:00,1.10401,1.10444,1.10401,1.10428,15200000.0
2007-06-26 07:19:00,1.10425,1.1044,1.10399,1.10431,25000000.0
2007-06-26 07:20:00,1.10402,1.10423,1.10386,1.10407,8400000.0
2007-06-26 07:21:00,1.10443,1.10443,1.10434,1.10443,18600000.0
2007-06-26 07:22:00,1.10466,1.10474,1.10445,1.10445,15800000.0
2007-06-26 07:23:00,1.10461,1.10472,1.10456,1.10456,8600000.0
2007-06-26 07:24:00,1.10485,1.10485,1.10399,1.10399,25000000.0
2007-06-26 07:25:00,1.10396,1.10437,1.10393,1.10393,9000000.0
2007-06-26 07:26:00,1.10425,1.10425,1.10374,1.10397,13200000.0
2007-06-26 07:27:00,1.10369,1.10398,1.10366,1.10369,9200000.0
2007-06-26 07:28:00,1.10386,1.10421,1.10367,1.10373,7200000.0
2007-06-26 07:29:00,1.10375,1.10384,1.10372,1.10372,12200000.0
2007-06-26 07:30:00,1.10378,1.10429,1.10353,1.10429,16800000.0
2007-06-26 07:31:00,1.10403,1.10403,1.10387,1.10393,11000000.0
2007-06-26 07:32:00,1.10374,1.1041,1.10374,1.10406,4200000.0
2007-06-26 07:33:00,1.10411,1.10445,1.10394,1.10416,13200000.0
2007-06-26 07:34:00,1.10398,1.1044,1.10398,1.10429,7000000.0
2007-06-26 07:35:00,1.10435,1.10449,1.10399,1.10409,11200000.0
2007-06-26 07:36:00,1.10413,1.10413,1.10406,1.10406,3200000.0
2007-06-26 07:37:00,1.10418,1.10457,1.10414,1.10414,8200000.0
2007-06-26 07:38:00,1.10448,1.10501,1.10424,1.10426,22800000.0
2007-06-26 07:39:00,1.10446,1.10446,1.10432,1.1044,12400000.0
2007-06-26 07:40:00,1.10455,1.10461,1.10429,1.10429,16200000.0
2007-06-26 07:41:00,1.10435,1.10488,1.10415,1.10456,9400000.0
2007-06-26 07:42:00,1.10465,1.10468,1.10394,1.10415,23200000.0
2007-06-26 07:43:00,1.10461,1.10489,1.10429,1.10448,9400000.0
2007-06-26 07:44:00,1.10459,1.1047,1.10431,1.1047,9000000.0
2007-06-26 07:45:00,1.10427,1.10427,1.10415,1.10417,6400000.0
2007-06-26 07:46:00,1.1043,1.1044,1.1042,1.1043,19200000.0
2007-06-26 07:47:00,1.10408,1.10408,1.10353,1.10389,19200000.0
2007-06-26 07:48:00,1.10415,1.10429,1.10394,1.10394,15000000.0
2007-06-26 07:50:00,1.10406,1.10424,1.10368,1.10424,18800000.0
2007-06-26 07:51:00,1.10401,1.10401,1.10357,1.10367,20000000.0
2007-06-26 07:52:00,1.10389,1.10403,1.10367,1.10369,10000000.0
2007-06-26 07:53:00,1.10379,1.10388,1.10366,1.10388,22000000.0
2007-06-26 07:54:00,1.1043,1.1044,1.1043,1.1043,12200000.0
2007-06-26 07:55:00,1.10389,1.10389,1.1036,1.10369,12200000.0
2007-06-26 07:56:00,1.10383,1.10409,1.10357,1.10409,14600000.0
2007-06-26 07:57:00,1.10401,1.10429,1.10401,1.10429,2600000.0
2007-06-26 07:58:00,1.10393,1.10419,1.10382,1.10392,17800000.0
2007-06-26 07:59:00,1.10431,1.10431,1.10355,1.10369,18600000.0
2007-06-26 08:00:00,1.10393,1.10406,1.10385,1.10406,5000000.0
2007-06-26 08:01:00,1.1044,1.1047,1.1044,1.1045,7400000.0
2007-06-26 08:02:00,1.10413,1.10435,1.10413,1.10435,7400000.0
2007-06-26 08:03:00,1.10428,1.10487,1.10402,1.10449,17600000.0
2007-06-26 08:04:00,1.10453,1.10481,1.10453,1.1046,17200000.0
2007-06-26 08:05:00,1.10453,1.10453,1.10408,1.10424,17600000.0
2007-06-26 08:06:00,1.10457,1.10468,1.10457,1.10458,11800000.0
2007-06-26 08:07:00,1.10444,1.10477,1.10427,1.10427,7400000.0
2007-06-26 08:08:00,1.10446,1.10455,1.10432,1.10455,8200000.0
2007-06-26 08:09:00,1.10485,1.10485,1.10411,1.10416,17000000.0
2007-06-26 08:10:00,1.10418,1.10419,1.10418,1.10419,3400000.0
2007-06-26 08:11:00,1.10408,1.10442,1.10388,1.10417,23000000.0
2007-06-26 08:12:00,1.10429,1.1045,1.10408,1.10408,15800000.0
2007-06-26 08:13:00,1.10403,1.10451,1.10388,1.10413,16600000.0
2007-06-26 08:14:00,1.10413,1.10416,1.104,1.104,6600000.0
2007-06-26 08:15:00,1.10423,1.1044,1.10393,1.10407,11000000.0
2007-06-26 08:16:00,1.10471,1.10471,1.104,1.104,12000000.0
2007-06-26 08:17:00,1.10429,1.10429,1.10421,1.10421,2600000.0
2007-06-26 08:18:00,1.1045,1.1045,1.10418,1.10418,3200000.0
2007-06-26 08:19:00,1.10446,1.10462,1.1041,1.10414,21000000.0
2007-06-26 08:20:00,1.10443,1.10443,1.10418,1.10427,5600000.0
2007-06-26 08:21:00,1.10465,1.10465,1.10417,1.10428,20600000.0
2007-06-26 08:22:00,1.10463,1.10463,1.10425,1.10453,7400000.0
2007-06-26 08:23:00,1.10406,1.10453,1.10406,1.10453,11800000.0
2007-06-26 08:24:00,1.10433,1.10457,1.10413,1.10426,30000000.0
2007-06-26 08:25:00,1.10441,1.10441,1.10407,1.10414,12400000.0
2007-06-26 08:26:00,1.10426,1.10468,1.10409,1.1043,10200000.0
2007-06-26 08:27:00,1.10457,1.10472,1.10419,1.10419,14800000.0
2007-06-26 08:28:00,1.10419,1.10445,1.10381,1.10381,29400000.0
2007-06-26 08:29:00,1.10413,1.10413,1.1038,1.1038,8400000.0
2007-06-26 08:30:00,1.1039,1.10395,1.10363,1.10387,21000000.0
2007-06-26 08:31:00,1.10372,1.10372,1.10276,1.10276,18600000.0
2007-06-26 08:32:00,1.10251,1.10308,1.10234,1.10308,26000000.0
2007-06-26 08:33:00,1.10284,1.1032,1.10269,1.1029,20800000.0
2007-06-26 08:34:00,1.10304,1.10353,1.10283,1.10353,26200000.0
2007-06-26 08:35:00,1.10356,1.10356,1.10305,1.10306,23400000.0
2007-06-26 08:36:00,1.10321,1.10346,1.10282,1.10309,29800000.0
2007-06-26 08:37:00,1.10336,1.10337,1.10293,1.10311,19800000.0
2007-06-26 08:38:00,1.10289,1.10339,1.10289,1.10314,12800000.0
2007-06-26 08:39:00,1.10323,1.10345,1.10317,1.10317,12600000.0
2007-06-26 08:40:00,1.1033,1.10358,1.10305,1.10358,21000000.0
2007-06-26 08:41:00,1.10321,1.10334,1.10294,1.10294,17000000.0
2007-06-26 08:42:00,1.10311,1.10343,1.10289,1.10289,20000000.0
2007-06-26 08:43:00,1.10317,1.10317,1.10309,1.10309,5600000.0
2007-06-26 08:44:00,1.10275,1.10275,1.10255,1.10256,6200000.0
2007-06-26 08:45:00,1.10241,1.10265,1.10213,1.10213,11800000.0
2007-06-26 08:46:00,1.10206,1.10206,1.10121,1.10121,10000000.0
2007-06-26 08:47:00,1.10135,1.10186,1.10126,1.10186,17600000.0
2007-06-26 08:48:00,1.10186,1.10187,1.10152,1.10152,9600000.0
2007-06-26 08:49:00,1.10124,1.10172,1.10087,1.10139,23800000.0
2007-06-26 08:50:00,1.10154,1.10167,1.10104,1.10104,38000000.0
2007-06-26 08:51:00,1.10091,1.10124,1.10091,1.10124,3200000.0
2007-06-26 08:52:00,1.10144,1.10201,1.10134,1.10186,13400000.0
2007-06-26 08:53:00,1.1014,1.10163,1.1008,1.10163,17400000.0
2007-06-26 08:54:00,1.10148,1.10192,1.10148,1.10161,13000000.0
2007-06-26 08:55:00,1.10175,1.10198,1.10116,1.10198,32400000.0
2007-06-26 08:56:00,1.10166,1.10177,1.10142,1.10149,19200000.0
2007-06-26 08:57:00,1.1019,1.1019,1.1016,1.1018,14600000.0
2007-06-26 08:58:00,1.10155,1.10167,1.10132,1.10167,14600000.0
2007-06-26 08:59:00,1.10164,1.10187,1.10155,1.10165,10000000.0
2007-06-26 09:00:00,1.10156,1.10202,1.10156,1.10202,14000000.0
2007-06-26 09:01:00,1.10168,1.10208,1.10155,1.10208,20200000.0
2007-06-26 09:02:00,1.10194,1.10251,1.10194,1.1024,17000000.0
2007-06-26 09:03:00,1.10191,1.10226,1.10173,1.10173,13400000.0
2007-06-26 09:04:00,1.1018,1.10211,1.10174,1.10188,9600000.0
2007-06-26 09:05:00,1.1017,1.10194,1.10127,1.10139,13600000.0
2007-06-26 09:06:00,1.10191,1.10242,1.10191,1.10242,6800000.0
2007-06-26 09:07:00,1.1021,1.10244,1.10194,1.10194,10200000.0
2007-06-26 09:08:00,1.10215,1.10239,1.10202,1.10209,13600000.0
2007-06-26 09:09:00,1.10195,1.10229,1.10194,1.10229,20600000.0
2007-06-26 09:10:00,1.10196,1.10229,1.10186,1.10186,12800000.0
2007-06-26 09:11:00,1.10224,1.10231,1.10196,1.10196,27200000.0
2007-06-26 09:12:00,1.102,1.10245,1.102,1.10222,17400000.0
2007-06-26 09:13:00,1.10216,1.1024,1.10205,1.1024,11600000.0
2007-06-26 09:14:00,1.10244,1.10269,1.10238,1.10249,19600000.0
2007-06-26 09:15:00,1.10282,1.10288,1.10214,1.10269,13400000.0
2007-06-26 09:16:00,1.10325,1.10329,1.10265,1.10318,16600000.0
2007-06-26 09:17:00,1.10272,1.10311,1.10272,1.10295,11600000.0
2007-06-26 09:18:00,1.10268,1.10304,1.1026,1.10272,13400000.0
2007-06-26 09:19:00,1.10261,1.10282,1.10242,1.10265,24800000.0
2007-06-26 09:20:00,1.10288,1.1029,1.10228,1.10243,11800000.0
2007-06-26 09:21:00,1.10284,1.10299,1.1027,1.10297,12600000.0
2007-06-26 09:22:00,1.10276,1.10291,1.10256,1.10282,21800000.0
2007-06-26 09:23:00,1.10266,1.10281,1.10252,1.10259,23600000.0
2007-06-26 09:24:00,1.10278,1.10304,1.10256,1.10263,14000000.0
2007-06-26 09:25:00,1.10231,1.10246,1.10194,1.10194,14400000.0
2007-06-26 09:26:00,1.10198,1.10242,1.10198,1.10198,5600000.0
2007-06-26 09:27:00,1.10197,1.10226,1.10168,1.10203,21600000.0
2007-06-26 09:28:00,1.10203,1.10203,1.10145,1.10197,11200000.0
2007-06-26 09:29:00,1.10206,1.10253,1.10199,1.10214,11400000.0
2007-06-26 09:30:00,1.10213,1.10246,1.10197,1.10212,10000000.0
2007-06-26 09:31:00,1.10187,1.10271,1.10187,1.10271,15000000.0
2007-06-26 09:32:00,1.1022,1.10242,1.10206,1.10218,16600000.0
2007-06-26 09:33:00,1.10216,1.10242,1.10206,1.10241,11000000.0
2007-06-26 09:34:00,1.10288,1.103,1.10232,1.10251,27400000.0
2007-06-26 09:35:00,1.10264,1.10287,1.10231,1.10247,15200000.0
2007-06-26 09:36:00,1.10273,1.10309,1.10244,1.10244,18800000.0
2007-06-26 09:37:00,1.10276,1.10297,1.10234,1.10257,17000000.0
2007-06-26 09:38:00,1.10241,1.10271,1.10222,1.10252,13800000.0
2007-06-26 09:39:00,1.10224,1.10239,1.10214,1.10234,14800000.0
2007-06-26 09:40:00,1.10198,1.10235,1.10188,1.10188,16200000.0
2007-06-26 09:41:00,1.10223,1.10223,1.10187,1.10187,24200000.0
2007-06-26 09:42:00,1.10232,1.1027,1.1023,1.1024,9400000.0
2007-06-26 09:43:00,1.10259,1.10259,1.10237,1.10237,12800000.0
2007-06-26 09:44:00,1.10236,1.10269,1.10218,1.10269,24400000.0
2007-06-26 09:45:00,1.10244,1.10268,1.10224,1.10234,21400000.0
2007-06-26 09:46:00,1.1021,1.10236,1.10184,1.10218,27000000.0
2007-06-26 09:47:00,1.10212,1.10223,1.10184,1.10184,9400000.0
2007-06-26 09:48:00,1.10238,1.10238,1.10192,1.10192,22800000.0
2007-06-26 09:49:00,1.1024,1.1026,1.1024,1.1025,13400000.0
2007-06-26 09:50:00,1.10223,1.10269,1.10213,1.10269,13400000.0
2007-06-26 09:51:00,1.1026,1.1026,1.1025,1.1026,11600000.0
2007-06-26 09:52:00,1.10223,1.10245,1.10205,1.10245,11600000.0
2007-06-26 09:53:00,1.10241,1.10252,1.10188,1.10249,16600000.0
2007-06-26 09:54:00,1.10204,1.10263,1.10204,1.10258,16600000.0
2007-06-26 09:55:00,1.1023,1.10278,1.1023,1.1024,12400000.0
2007-06-26 09:56:00,1.10248,1.10248,1.10222,1.10226,11600000.0
2007-06-26 09:57:00,1.1025,1.10265,1.10207,1.10228,22200000.0
2007-06-26 09:58:00,1.10227,1.10236,1.10211,1.10222,7400000.0
2007-06-26 09:59:00,1.10193,1.10222,1.10182,1.10222,15200000.0
2007-06-26 10:00:00,1.10234,1.10257,1.10194,1.10257,17200000.0
2007-06-26 10:01:00,1.10283,1.10283,1.10235,1.10253,22800000.0
2007-06-26 10:02:00,1.1025,1.10253,1.102,1.102,22800000.0
2007-06-26 10:03:00,1.10254,1.10318,1.10223,1.10318,14400000.0
2007-06-26 10:04:00,1.10251,1.10309,1.10251,1.10268,17200000.0
2007-06-26 10:05:00,1.10273,1.10301,1.10263,1.10284,10000000.0
2007-06-26 10:06:00,1.10292,1.10305,1.10231,1.10263,13800000.0
2007-06-26 10:07:00,1.10264,1.10298,1.10237,1.10257,23400000.0
2007-06-26 10:08:00,1.10268,1.10323,1.10268,1.1028,35000000.0
2007-06-26 10:09:00,1.10263,1.10264,1.10231,1.10241,11400000.0
2007-06-26 10:10:00,1.10256,1.10296,1.10256,1.10296,28400000.0
2007-06-26 10:11:00,1.10307,1.10332,1.10307,1.10324,16800000.0
2007-06-26 10:12:00,1.10309,1.10358,1.10304,1.10334,26600000.0
2007-06-26 10:13:00,1.10332,1.10341,1.10295,1.10321,14400000.0
2007-06-26 10:14:00,1.10328,1.10364,1.10282,1.10353,19800000.0
2007-06-26 10:15:00,1.10343,1.10354,1.10329,1.10329,5800000.0
2007-06-26 10:16:00,1.10324,1.10363,1.1032,1.10337,7400000.0
2007-06-26 10:17:00,1.10314,1.10366,1.10314,1.10366,10200000.0
2007-06-26 10:18:00,1.104,1.1041,1.1039,1.1039,14400000.0
2007-06-26 10:19:00,1.104,1.104,1.10372,1.10394,14400000.0
2007-06-26 10:20:00,1.10425,1.10448,1.10395,1.10448,13400000.0
2007-06-26 10:21:00,1.10387,1.10414,1.10356,1.10382,11600000.0
2007-06-26 10:22:00,1.1036,1.104,1.1036,1.104,13600000.0
2007-06-26 10:23:00,1.10367,1.10378,1.10341,1.10361,28400000.0
2007-06-26 10:24:00,1.10363,1.1038,1.10343,1.10368,24600000.0
2007-06-26 10:25:00,1.10383,1.10383,1.10319,1.1033,22600000.0
2007-06-26 10:26:00,1.10359,1.10359,1.103,1.103,19400000.0
2007-06-26 10:27:00,1.10297,1.10319,1.10281,1.10281,19400000.0
2007-06-26 10:28:00,1.10284,1.10316,1.10271,1.10271,24000000.0
2007-06-26 10:29:00,1.1034,1.1034,1.1033,1.1033,26800000.0
2007-06-26 10:32:00,1.10301,1.10318,1.10266,1.10266,26800000.0
2007-06-26 10:33:00,1.10246,1.10328,1.10246,1.10284,26000000.0
2007-06-26 10:34:00,1.10304,1.10372,1.10299,1.10335,13800000.0
2007-06-26 10:35:00,1.10331,1.10342,1.10296,1.10324,19800000.0
2007-06-26 10:36:00,1.10294,1.10318,1.10278,1.10288,29600000.0
2007-06-26 10:37:00,1.10259,1.10278,1.10259,1.10278,8800000.0
2007-06-26 10:38:00,1.10216,1.10237,1.1018,1.10219,23600000.0
2007-06-26 10:39:00,1.10221,1.10263,1.10221,1.10259,14000000.0
2007-06-26 10:40:00,1.10236,1.1026,1.10181,1.10187,30800000.0
2007-06-26 10:41:00,1.10165,1.10209,1.10165,1.10209,11400000.0
2007-06-26 10:42:00,1.10221,1.10291,1.10221,1.10291,16800000.0
2007-06-26 10:43:00,1.10273,1.10273,1.1025,1.1025,19000000.0
2007-06-26 10:44:00,1.10271,1.10296,1.10271,1.10286,8000000.0
2007-06-26 10:45:00,1.10288,1.10307,1.1028,1.1028,9400000.0
2007-06-26 10:46:00,1.10271,1.10328,1.10271,1.10317,22800000.0
2007-06-26 10:47:00,1.10294,1.10327,1.10251,1.10267,17200000.0
2007-06-26 10:48:00,1.10355,1.10355,1.10302,1.10343,18200000.0
2007-06-26 10:49:00,1.10283,1.10332,1.10283,1.10295,30400000.0
2007-06-26 10:50:00,1.10287,1.10287,1.10241,1.10278,21800000.0
2007-06-26 10:51:00,1.10293,1.10293,1.10267,1.10267,18800000.0
2007-06-26 10:52:00,1.10265,1.1028,1.10227,1.10272,12400000.0
2007-06-26 10:53:00,1.10258,1.10264,1.10231,1.10234,17400000.0
2007-06-26 10:54:00,1.10219,1.10258,1.10204,1.10258,18800000.0
2007-06-26 10:55:00,1.1021,1.10241,1.10199,1.10211,19400000.0
2007-06-26 10:56:00,1.10223,1.10254,1.10223,1.10243,17200000.0
2007-06-26 10:57:00,1.10246,1.10262,1.10221,1.10226,12200000.0
2007-06-26 10:58:00,1.10215,1.10233,1.10199,1.1023,9800000.0
2007-06-26 10:59:00,1.10174,1.1025,1.10173,1.10186,12000000.0
2007-06-26 11:00:00,1.1023,1.1026,1.10218,1.1026,15800000.0
2007-06-26 11:01:00,1.10218,1.1027,1.10179,1.1027,15400000.0
2007-06-26 11:03:00,1.10229,1.1029,1.10226,1.1029,16000000.0
2007-06-26 11:04:00,1.10259,1.10272,1.10242,1.10272,14200000.0
2007-06-26 11:05:00,1.10258,1.1028,1.10233,1.10234,32400000.0
2007-06-26 11:06:00,1.10264,1.10294,1.10234,1.10258,14600000.0
2007-06-26 11:07:00,1.10248,1.10265,1.10213,1.10253,16400000.0
2007-06-26 11:08:00,1.10254,1.10291,1.10254,1.10264,24200000.0
2007-06-26 11:09:00,1.10313,1.10313,1.10253,1.10258,6800000.0
2007-06-26 11:10:00,1.10274,1.10306,1.10274,1.10306,2000000.0
2007-06-26 11:11:00,1.10268,1.10357,1.10268,1.10292,17200000.0
2007-06-26 11:12:00,1.1031,1.1032,1.1031,1.1032,15200000.0
2007-06-26 11:13:00,1.10266,1.10266,1.1022,1.10244,15200000.0
2007-06-26 11:14:00,1.1029,1.103,1.10264,1.10284,12400000.0
2007-06-26 11:15:00,1.10303,1.1034,1.10303,1.10339,10400000.0
2007-06-26 11:16:00,1.10301,1.10331,1.10301,1.10318,20200000.0
2007-06-26 11:17:00,1.10308,1.1037,1.10308,1.10362,16200000.0
2007-06-26 11:18:00,1.10369,1.10375,1.10334,1.10344,15000000.0
2007-06-26 11:19:00,1.10374,1.10374,1.10281,1.10325,13000000.0
2007-06-26 11:20:00,1.10342,1.10363,1.10335,1.10363,20000000.0
2007-06-26 11:21:00,1.1035,1.10391,1.10335,1.10362,11800000.0
2007-06-26 11:22:00,1.1037,1.10409,1.103,1.103,21400000.0
2007-06-26 11:23:00,1.10366,1.10391,1.10343,1.10368,9400000.0
2007-06-26 11:24:00,1.10358,1.10389,1.10358,1.10386,13800000.0
2007-06-26 11:25:00,1.10354,1.10379,1.10334,1.10364,28000000.0
2007-06-26 11:26:00,1.10336,1.10369,1.10336,1.10338,27400000.0
2007-06-26 11:27:00,1.10363,1.10363,1.10331,1.10346,34200000.0
2007-06-26 11:28:00,1.10348,1.10367,1.1032,1.1032,12200000.0
2007-06-26 11:29:00,1.10369,1.10383,1.10335,1.10347,11800000.0
2007-06-26 11:30:00,1.10338,1.10338,1.10326,1.10326,3200000.0
2007-06-26 11:31:00,1.10339,1.10384,1.10339,1.10374,27400000.0
2007-06-26 11:32:00,1.10391,1.10402,1.10369,1.10373,17400000.0
2007-06-26 11:33:00,1.10378,1.1041,1.1036,1.10378,10200000.0
2007-06-26 11:34:00,1.10424,1.10424,1.10395,1.10405,18400000.0
2007-06-26 11:35:00,1.10417,1.10422,1.10384,1.10401,7800000.0
2007-06-26 11:36:00,1.10357,1.104,1.10356,1.10371,9800000.0
2007-06-26 11:37:00,1.10386,1.10423,1.10373,1.10423,16200000.0
2007-06-26 11:38:00,1.10382,1.10385,1.10373,1.10385,11000000.0
2007-06-26 11:39:00,1.10394,1.10431,1.1038,1.10431,15000000.0
2007-06-26 11:40:00,1.10394,1.10411,1.10383,1.10396,18200000.0
2007-06-26 11:41:00,1.10415,1.10415,1.1037,1.10373,16200000.0
2007-06-26 11:42:00,1.10382,1.10424,1.10375,1.10406,18000000.0
2007-06-26 11:43:00,1.10392,1.10452,1.10392,1.10398,21800000.0
2007-06-26 11:44:00,1.10402,1.10423,1.10392,1.10409,17000000.0
2007-06-26 11:45:00,1.10419,1.10428,1.10403,1.10423,14800000.0
2007-06-26 11:46:00,1.1041,1.10462,1.1041,1.10444,17800000.0
2007-06-26 11:47:00,1.10434,1.10434,1.10394,1.10401,19800000.0
2007-06-26 11:48:00,1.1033,1.10401,1.1033,1.10397,7200000.0
2007-06-26 11:49:00,1.10414,1.10414,1.10357,1.1036,7600000.0
2007-06-26 11:50:00,1.1038,1.1038,1.10365,1.10371,34600000.0
2007-06-26 11:51:00,1.10381,1.10408,1.10381,1.10408,2600000.0
2007-06-26 11:52:00,1.10402,1.10419,1.10379,1.1041,22600000.0
2007-06-26 11:53:00,1.10401,1.10417,1.10389,1.10395,8200000.0
2007-06-26 11:54:00,1.1042,1.10436,1.10369,1.10416,22400000.0
2007-06-26 11:55:00,1.1041,1.10476,1.10404,1.10404,31400000.0
2007-06-26 11:56:00,1.10412,1.10453,1.10412,1.10453,27400000.0
2007-06-26 11:57:00,1.1043,1.10444,1.10395,1.10431,19200000.0
2007-06-26 11:58:00,1.10441,1.10469,1.10423,1.10425,17000000.0
2007-06-26 11:59:00,1.1046,1.10478,1.10428,1.10478,17000000.0
2007-06-26 12:00:00,1.10464,1.10464,1.1042,1.10427,29200000.0
2007-06-26 12:01:00,1.10434,1.10452,1.10405,1.10438,27600000.0
2007-06-26 12:02:00,1.10427,1.10449,1.10401,1.10426,25800000.0
2007-06-26 12:03:00,1.10409,1.10409,1.10371,1.1039,14600000.0
2007-06-26 12:04:00,1.10348,1.10411,1.10327,1.10367,18800000.0
2007-06-26 12:06:00,1.10384,1.10404,1.10368,1.10375,17600000.0
2007-06-26 12:07:00,1.10413,1.10413,1.10379,1.10384,25800000.0
2007-06-26 12:08:00,1.10379,1.10419,1.10379,1.10405,20200000.0
2007-06-26 12:09:00,1.1042,1.1042,1.1042,1.1042,8200000.0
2007-06-26 12:10:00,1.1043,1.1043,1.1042,1.1042,8200000.0
2007-06-26 12:11:00,1.1041,1.1041,1.1041,1.1041,8200000.0
2007-06-26 12:12:00,1.10374,1.10375,1.1037,1.1037,8200000.0
2007-06-26 12:13:00,1.1041,1.1041,1.1041,1.1041,16000000.0
2007-06-26 12:14:00,1.10374,1.10421,1.10366,1.10366,16000000.0
2007-06-26 12:15:00,1.10367,1.10411,1.10349,1.10411,23200000.0
2007-06-26 12:16:00,1.10371,1.10401,1.10358,1.1036,11800000.0
2007-06-26 12:17:00,1.1036,1.10401,1.10345,1.10401,10000000.0
2007-06-26 12:18:00,1.10373,1.10382,1.10354,1.10361,16400000.0
2007-06-26 12:19:00,1.10376,1.10429,1.10366,1.10387,17600000.0
2007-06-26 12:21:00,1.10397,1.10402,1.10367,1.10402,9600000.0
2007-06-26 12:22:00,1.10379,1.10432,1.10379,1.10403,28400000.0
2007-06-26 12:24:00,1.10467,1.10467,1.10367,1.10387,19600000.0
2007-06-26 12:25:00,1.10366,1.10387,1.10355,1.10387,13800000.0
2007-06-26 12:26:00,1.10378,1.10433,1.10378,1.104,12400000.0
2007-06-26 12:27:00,1.10404,1.10415,1.10386,1.10415,10400000.0
2007-06-26 12:28:00,1.10394,1.10408,1.10354,1.10408,14400000.0
2007-06-26 12:29:00,1.10415,1.10447,1.10403,1.10424,11200000.0
2007-06-26 12:31:00,1.10476,1.10515,1.10452,1.10493,8800000.0
2007-06-26 12:32:00,1.1048,1.1048,1.10456,1.10456,7400000.0
2007-06-26 12:33:00,1.10464,1.10508,1.10464,1.10465,20200000.0
2007-06-26 12:34:00,1.10475,1.10501,1.10473,1.10481,20200000.0
2007-06-26 12:35:00,1.10517,1.10523,1.105,1.10501,24800000.0
2007-06-26 12:36:00,1.10526,1.10526,1.10473,1.10477,26000000.0
2007-06-26 12:37:00,1.10498,1.10512,1.10464,1.10467,17000000.0
2007-06-26 12:38:00,1.10464,1.10491,1.10457,1.10457,14600000.0
2007-06-26 12:39:00,1.1046,1.10482,1.1046,1.10482,10600000.0
2007-06-26 12:40:00,1.10497,1.10509,1.10467,1.10508,17200000.0
2007-06-26 12:41:00,1.10524,1.10545,1.10485,1.10545,13200000.0
2007-06-26 12:42:00,1.10518,1.10577,1.10518,1.1052,9000000.0
2007-06-26 12:43:00,1.10486,1.10486,1.10426,1.10426,7400000.0
2007-06-26 12:44:00,1.1051,1.1053,1.1049,1.1052,11000000.0
2007-06-26 12:45:00,1.10478,1.10545,1.10469,1.10545,11000000.0
2007-06-26 12:46:00,1.1051,1.10522,1.10496,1.10522,17600000.0
2007-06-26 12:47:00,1.10507,1.10553,1.10497,1.10537,22600000.0
2007-06-26 12:48:00,1.10486,1.10521,1.10444,1.10513,21800000.0
2007-06-26 12:49:00,1.10504,1.10561,1.1047,1.10524,18000000.0
2007-06-26 12:50:00,1.10536,1.10542,1.10527,1.10539,14000000.0
2007-06-26 12:51:00,1.10517,1.1055,1.10496,1.10509,32000000.0
2007-06-26 12:52:00,1.10491,1.10495,1.10482,1.10493,11600000.0
2007-06-26 12:53:00,1.10508,1.10538,1.10489,1.10502,17800000.0
2007-06-26 12:54:00,1.10493,1.10502,1.10493,1.10501,4600000.0
2007-06-26 12:55:00,1.10504,1.10521,1.10471,1.10471,16600000.0
2007-06-26 12:56:00,1.10478,1.10478,1.1043,1.10436,13000000.0
2007-06-26 12:57:00,1.10437,1.10475,1.10437,1.10443,17000000.0
2007-06-26 12:58:00,1.10436,1.10477,1.10436,1.10467,9800000.0
2007-06-26 12:59:00,1.1046,1.10558,1.1046,1.10558,8200000.0
2007-06-26 13:00:00,1.1056,1.1056,1.10531,1.10531,17200000.0
2007-06-26 13:01:00,1.10553,1.10561,1.10516,1.10546,17800000.0
2007-06-26 13:02:00,1.10536,1.10539,1.10474,1.10522,13800000.0
2007-06-26 13:03:00,1.10497,1.10528,1.10497,1.10511,20200000.0
2007-06-26 13:04:00,1.10517,1.10559,1.10504,1.1053,17400000.0
2007-06-26 13:05:00,1.10535,1.10535,1.10464,1.10522,17200000.0
2007-06-26 13:06:00,1.10523,1.10523,1.10462,1.10517,14000000.0
2007-06-26 13:07:00,1.10512,1.10587,1.10512,1.10518,15600000.0
2007-06-26 13:08:00,1.10498,1.10592,1.10498,1.10531,21200000.0
2007-06-26 13:09:00,1.10551,1.10551,1.1053,1.1053,21200000.0
2007-06-26 13:10:00,1.10537,1.10549,1.10494,1.105,20800000.0
2007-06-26 13:11:00,1.10492,1.10523,1.1049,1.10507,15200000.0
2007-06-26 13:12:00,1.1051,1.10512,1.10504,1.1051,32200000.0
2007-06-26 13:14:00,1.10483,1.10544,1.10483,1.10544,20000000.0
2007-06-26 13:15:00,1.10516,1.10519,1.10491,1.10491,9200000.0
2007-06-26 13:16:00,1.10498,1.10509,1.10487,1.10509,18600000.0
2007-06-26 13:17:00,1.10497,1.10535,1.10496,1.10515,16600000.0
2007-06-26 13:18:00,1.10509,1.10511,1.10477,1.10497,15600000.0
2007-06-26 13:19:00,1.10519,1.10544,1.10495,1.10507,18600000.0
2007-06-26 13:20:00,1.10568,1.10568,1.10512,1.10517,21800000.0
2007-06-26 13:21:00,1.10486,1.10501,1.10467,1.10467,13200000.0
2007-06-26 13:22:00,1.10468,1.10524,1.10445,1.10524,11400000.0
2007-06-26 13:23:00,1.10477,1.10483,1.10459,1.10483,17200000.0
2007-06-26 13:24:00,1.10496,1.10496,1.10466,1.10478,17600000.0
2007-06-26 13:25:00,1.10435,1.10477,1.10435,1.10469,22400000.0
2007-06-26 13:26:00,1.10507,1.10507,1.10461,1.10477,13800000.0
2007-06-26 13:27:00,1.10512,1.10512,1.10472,1.10506,12600000.0
2007-06-26 13:28:00,1.10514,1.10514,1.10505,1.10505,3600000.0
2007-06-26 13:29:00,1.10509,1.10525,1.10507,1.10525,8400000.0
2007-06-26 13:30:00,1.10512,1.10532,1.10494,1.10498,27000000.0
2007-06-26 13:31:00,1.10491,1.10506,1.10491,1.10501,20800000.0
2007-06-26 13:32:00,1.10507,1.10549,1.10474,1.10549,17400000.0
2007-06-26 13:33:00,1.10464,1.10503,1.10464,1.10473,19600000.0
2007-06-26 13:34:00,1.1052,1.1053,1.1051,1.1053,13600000.0
2007-06-26 13:36:00,1.1052,1.1053,1.1052,1.1053,13600000.0
2007-06-26 13:37:00,1.10497,1.10526,1.10481,1.105,13600000.0
2007-06-26 13:38:00,1.1054,1.10552,1.10502,1.10515,17000000.0
2007-06-26 13:39:00,1.10543,1.10569,1.1051,1.10526,22600000.0
2007-06-26 13:40:00,1.10486,1.10563,1.10486,1.10487,18600000.0
2007-06-26 13:41:00,1.10509,1.10517,1.10487,1.10498,27800000.0
2007-06-26 13:42:00,1.10508,1.10532,1.10507,1.10512,15200000.0
2007-06-26 13:43:00,1.10522,1.10536,1.10499,1.10499,16000000.0
2007-06-26 13:44:00,1.10523,1.10576,1.10513,1.10532,7400000.0
2007-06-26 13:45:00,1.10517,1.10565,1.10517,1.10541,20800000.0
2007-06-26 13:46:00,1.10525,1.10555,1.10499,1.10499,26000000.0
2007-06-26 13:47:00,1.10514,1.10515,1.1047,1.10481,12800000.0
2007-06-26 13:48:00,1.10498,1.10536,1.10498,1.10536,2600000.0
2007-06-26 13:49:00,1.10507,1.10526,1.10457,1.10523,9600000.0
2007-06-26 13:50:00,1.10538,1.10538,1.10434,1.10477,11000000.0
2007-06-26 13:51:00,1.1051,1.1051,1.1051,1.1051,11200000.0
2007-06-26 13:52:00,1.1049,1.10516,1.10467,1.10516,11200000.0
2007-06-26 13:53:00,1.10482,1.10521,1.1046,1.10479,19800000.0
2007-06-26 13:54:00,1.10464,1.10493,1.10452,1.1047,12400000.0
2007-06-26 13:55:00,1.1047,1.10522,1.1044,1.10505,32800000.0
2007-06-26 13:56:00,1.10499,1.10499,1.10451,1.10462,19800000.0
2007-06-26 13:57:00,1.10475,1.1049,1.10433,1.10461,17400000.0
2007-06-26 13:58:00,1.10483,1.10499,1.10451,1.10487,24000000.0
2007-06-26 13:59:00,1.10474,1.10501,1.10462,1.1048,25000000.0
2007-06-26 14:00:00,1.10454,1.10484,1.10448,1.10476,10400000.0
2007-06-26 14:01:00,1.10446,1.10496,1.10445,1.10452,18600000.0
2007-06-26 14:02:00,1.10483,1.10502,1.10474,1.10477,15200000.0
2007-06-26 14:03:00,1.10456,1.10469,1.1044,1.1044,13200000.0
2007-06-26 14:04:00,1.10423,1.10472,1.10415,1.10437,14800000.0
2007-06-26 14:05:00,1.10447,1.10462,1.10412,1.1043,16200000.0
2007-06-26 14:06:00,1.10462,1.10462,1.10394,1.10394,11200000.0
2007-06-26 14:07:00,1.10432,1.10443,1.10417,1.10417,9200000.0
2007-06-26 14:08:00,1.10437,1.10489,1.10435,1.10489,14600000.0
2007-06-26 14:09:00,1.10478,1.10505,1.10426,1.10475,14200000.0
2007-06-26 14:11:00,1.10474,1.10492,1.10435,1.10492,17200000.0
2007-06-26 14:12:00,1.10492,1.10522,1.10458,1.10498,18800000.0
2007-06-26 14:13:00,1.10513,1.10513,1.10435,1.10479,12400000.0
2007-06-26 14:14:00,1.10465,1.10494,1.10462,1.10475,23200000.0
2007-06-26 14:15:00,1.10464,1.10483,1.10456,1.10458,17000000.0
2007-06-26 14:16:00,1.10476,1.10499,1.1046,1.10499,15000000.0
2007-06-26 14:17:00,1.10498,1.10531,1.10498,1.10509,21000000.0
2007-06-26 14:18:00,1.10542,1.10559,1.10489,1.10559,26800000.0
2007-06-26 14:19:00,1.10529,1.10562,1.10523,1.1054,40800000.0
2007-06-26 14:20:00,1.10519,1.10572,1.10489,1.10505,21200000.0
2007-06-26 14:21:00,1.1053,1.1053,1.1052,1.1053,16200000.0
2007-06-26 14:22:00,1.10493,1.10493,1.10449,1.10449,16200000.0
2007-06-26 14:23:00,1.10482,1.10519,1.10478,1.10502,23800000.0
2007-06-26 14:24:00,1.10478,1.10523,1.10456,1.10498,13200000.0
2007-06-26 14:25:00,1.1055,1.1056,1.1054,1.1056,10600000.0
2007-06-26 14:26:00,1.1055,1.1056,1.1055,1.1055,10600000.0
2007-06-26 14:27:00,1.10494,1.10544,1.10492,1.10496,10600000.0
2007-06-26 14:28:00,1.1053,1.10561,1.10499,1.1051,18000000.0
2007-06-26 14:29:00,1.10558,1.10558,1.10494,1.10533,13200000.0
2007-06-26 14:30:00,1.10548,1.10554,1.10499,1.10534,6800000.0
2007-06-26 14:31:00,1.10553,1.10619,1.10553,1.10618,5600000.0
2007-06-26 14:32:00,1.10607,1.10619,1.10578,1.10578,22400000.0
2007-06-26 14:33:00,1.10586,1.10631,1.10554,1.10631,29800000.0
2007-06-26 14:34:00,1.10616,1.10616,1.10567,1.10591,18400000.0
2007-06-26 14:35:00,1.10592,1.10606,1.10592,1.10593,13600000.0
2007-06-26 14:36:00,1.10592,1.10613,1.10591,1.10608,19400000.0
2007-06-26 14:37:00,1.10571,1.1059,1.10537,1.1059,32600000.0
2007-06-26 14:38:00,1.10618,1.10618,1.10575,1.10588,16600000.0
2007-06-26 14:39:00,1.10584,1.10636,1.10557,1.10557,22600000.0
2007-06-26 14:40:00,1.1053,1.10615,1.1053,1.10604,14600000.0
2007-06-26 14:41:00,1.10631,1.10631,1.10604,1.10617,12400000.0
2007-06-26 14:42:00,1.10634,1.10671,1.10596,1.10596,16400000.0
2007-06-26 14:43:00,1.10613,1.10642,1.10589,1.10614,9800000.0
2007-06-26 14:44:00,1.10623,1.10625,1.10597,1.10597,7400000.0
2007-06-26 14:45:00,1.10575,1.10581,1.10534,1.10534,9400000.0
2007-06-26 14:46:00,1.10518,1.1054,1.10518,1.10529,13600000.0
2007-06-26 14:47:00,1.1056,1.1058,1.1055,1.1056,17200000.0
2007-06-26 14:48:00,1.10519,1.1054,1.10516,1.10539,17200000.0
2007-06-26 14:49:00,1.10562,1.10612,1.10551,1.10579,29600000.0
2007-06-26 14:50:00,1.10564,1.10564,1.10533,1.10533,17600000.0
2007-06-26 14:51:00,1.10541,1.10566,1.10524,1.10552,11600000.0
2007-06-26 14:52:00,1.10538,1.10585,1.10522,1.10585,23600000.0
2007-06-26 14:53:00,1.10569,1.10596,1.10567,1.1057,23800000.0
2007-06-26 14:54:00,1.10568,1.10603,1.10513,1.10527,11000000.0
2007-06-26 14:55:00,1.10547,1.1059,1.10524,1.10555,21400000.0
2007-06-26 14:56:00,1.10584,1.10584,1.10514,1.1054,10000000.0
2007-06-26 14:57:00,1.1056,1.10578,1.10542,1.10567,14800000.0
2007-06-26 14:58:00,1.10571,1.10629,1.10571,1.10606,19400000.0
2007-06-26 14:59:00,1.10579,1.10598,1.10553,1.10566,33400000.0
2007-06-26 15:00:00,1.10624,1.10678,1.10624,1.10678,9600000.0
2007-06-26 15:01:00,1.10603,1.10617,1.10603,1.10617,2000000.0
2007-06-26 15:02:00,1.10614,1.10662,1.10614,1.10635,13000000.0
2007-06-26 15:03:00,1.10646,1.10646,1.10597,1.10601,9800000.0
2007-06-26 15:04:00,1.10617,1.10617,1.10559,1.10559,17800000.0
2007-06-26 15:05:00,1.1057,1.10614,1.10564,1.10592,14000000.0
2007-06-26 15:06:00,1.10583,1.1062,1.10565,1.10571,24200000.0
2007-06-26 15:07:00,1.10602,1.10602,1.10551,1.10551,9800000.0
2007-06-26 15:08:00,1.10567,1.10578,1.10557,1.10578,17800000.0
2007-06-26 15:09:00,1.10572,1.10599,1.10565,1.10584,13400000.0
2007-06-26 15:10:00,1.10577,1.10607,1.10577,1.10607,8400000.0
2007-06-26 15:11:00,1.10597,1.10618,1.1059,1.10601,26200000.0
2007-06-26 15:12:00,1.10587,1.10587,1.10545,1.10545,11000000.0
2007-06-26 15:13:00,1.10549,1.10591,1.10549,1.10591,3200000.0
2007-06-26 15:14:00,1.10538,1.10558,1.10532,1.10543,17800000.0
2007-06-26 15:15:00,1.10542,1.10596,1.10542,1.10551,9600000.0
2007-06-26 15:16:00,1.10564,1.10586,1.1056,1.10581,9400000.0
2007-06-26 15:17:00,1.10612,1.10613,1.10551,1.1056,16600000.0
2007-06-26 15:18:00,1.10564,1.10564,1.10521,1.10532,24000000.0
2007-06-26 15:19:00,1.10518,1.10542,1.10518,1.10542,10000000.0
2007-06-26 15:20:00,1.10551,1.1058,1.10545,1.10547,21600000.0
2007-06-26 15:21:00,1.10582,1.10582,1.10532,1.10544,18200000.0
2007-06-26 15:22:00,1.10535,1.10584,1.1053,1.10556,18000000.0
2007-06-26 15:23:00,1.10571,1.10653,1.1057,1.10622,9600000.0
2007-06-26 15:24:00,1.10616,1.10616,1.10612,1.10612,2600000.0
2007-06-26 15:25:00,1.10582,1.10589,1.10555,1.10558,24600000.0
2007-06-26 15:26:00,1.10556,1.10598,1.10556,1.10584,11800000.0
2007-06-26 15:27:00,1.10585,1.1059,1.1057,1.1057,16800000.0
2007-06-26 15:28:00,1.10521,1.1056,1.10521,1.10522,15800000.0
2007-06-26 15:29:00,1.10561,1.10561,1.10503,1.10544,14600000.0
2007-06-26 15:30:00,1.10529,1.10573,1.10491,1.10573,20000000.0
2007-06-26 15:31:00,1.10516,1.10561,1.10516,1.10516,7600000.0
2007-06-26 15:32:00,1.10544,1.10579,1.10524,1.10525,13200000.0
2007-06-26 15:33:00,1.10545,1.1058,1.10529,1.10558,115400000.0
2007-06-26 15:34:00,1.10542,1.1058,1.10513,1.1058,14200000.0
2007-06-26 15:35:00,1.10551,1.10569,1.1054,1.10548,20400000.0
2007-06-26 15:36:00,1.10601,1.10601,1.1053,1.10561,23000000.0
2007-06-26 15:37:00,1.10568,1.10568,1.10526,1.10542,18600000.0
2007-06-26 15:38:00,1.10524,1.10525,1.1052,1.1052,7000000.0
2007-06-26 15:39:00,1.1054,1.1054,1.10508,1.10508,17800000.0
2007-06-26 15:40:00,1.10553,1.1058,1.10549,1.10564,11000000.0
2007-06-26 15:41:00,1.1058,1.10603,1.10515,1.10515,22200000.0
2007-06-26 15:42:00,1.1056,1.10584,1.10531,1.10566,18600000.0
2007-06-26 15:43:00,1.10572,1.10617,1.10569,1.10569,19000000.0
2007-06-26 15:44:00,1.10587,1.10594,1.10545,1.10562,121800000.0
2007-06-26 15:45:00,1.10534,1.10567,1.10534,1.10566,17600000.0
2007-06-26 15:46:00,1.10585,1.10596,1.10576,1.10596,17600000.0
2007-06-26 15:47:00,1.10583,1.10613,1.10564,1.10564,18200000.0
2007-06-26 15:49:00,1.1055,1.10569,1.10545,1.10569,74600000.0
2007-06-26 15:50:00,1.10606,1.10607,1.10573,1.10606,18000000.0
2007-06-26 15:51:00,1.10574,1.10574,1.10527,1.1055,15400000.0
2007-06-26 15:52:00,1.10569,1.10601,1.10541,1.1059,14200000.0
2007-06-26 15:53:00,1.10553,1.10609,1.10532,1.10566,17800000.0
2007-06-26 15:54:00,1.10558,1.10573,1.10512,1.10557,14600000.0
2007-06-26 15:55:00,1.10583,1.10596,1.10546,1.10559,11600000.0
2007-06-26 15:56:00,1.10578,1.10622,1.10577,1.10595,36400000.0
2007-06-26 15:57:00,1.10594,1.10603,1.10559,1.10603,10600000.0
2007-06-26 15:58:00,1.10577,1.10583,1.10545,1.1055,23200000.0
2007-06-26 15:59:00,1.10538,1.10563,1.10538,1.10547,11000000.0
2007-06-26 16:00:00,1.10545,1.10575,1.10531,1.1054,12400000.0
2007-06-26 16:01:00,1.10534,1.10572,1.10529,1.10572,42000000.0
2007-06-26 16:02:00,1.10517,1.10578,1.10491,1.10491,21000000.0
2007-06-26 16:03:00,1.10494,1.10539,1.10493,1.10503,78000000.0
2007-06-26 16:04:00,1.10544,1.10552,1.10517,1.10552,14200000.0
2007-06-26 16:05:00,1.10526,1.10581,1.10526,1.10555,30000000.0
2007-06-26 16:06:00,1.10517,1.10517,1.1044,1.10459,9400000.0
2007-06-26 16:07:00,1.10497,1.10524,1.10478,1.10484,12200000.0
2007-06-26 16:08:00,1.10497,1.105,1.10461,1.10481,75000000.0
2007-06-26 16:09:00,1.10489,1.10548,1.10487,1.10489,16200000.0
2007-06-26 16:10:00,1.1046,1.105,1.10445,1.10447,10600000.0
2007-06-26 16:11:00,1.10429,1.10459,1.10383,1.1039,20200000.0
2007-06-26 16:12:00,1.10479,1.10487,1.10464,1.10467,13800000.0
2007-06-26 16:13:00,1.10444,1.105,1.10439,1.105,15200000.0
2007-06-26 16:14:00,1.10557,1.10572,1.10509,1.10535,24600000.0
2007-06-26 16:15:00,1.10529,1.10564,1.10502,1.10518,13800000.0
2007-06-26 16:16:00,1.10529,1.10552,1.10506,1.10541,33600000.0
2007-06-26 16:17:00,1.10529,1.10577,1.10519,1.10519,22400000.0
2007-06-26 16:18:00,1.1056,1.1056,1.10538,1.10549,17400000.0
2007-06-26 16:19:00,1.10534,1.10625,1.10534,1.10625,16400000.0
2007-06-26 16:20:00,1.10606,1.10643,1.10565,1.10609,16800000.0
2007-06-26 16:21:00,1.10611,1.10638,1.1057,1.106,18000000.0
2007-06-26 16:22:00,1.10606,1.10658,1.1058,1.10599,20200000.0
2007-06-26 16:23:00,1.10574,1.10631,1.10574,1.10595,14600000.0
2007-06-26 16:24:00,1.1062,1.10627,1.10597,1.10621,9400000.0
2007-06-26 16:25:00,1.10572,1.10572,1.10549,1.10549,14600000.0
2007-06-26 16:26:00,1.10542,1.1058,1.10522,1.10559,33800000.0
2007-06-26 16:27:00,1.106,1.106,1.1059,1.1059,4800000.0
2007-06-26 16:28:00,1.10545,1.10545,1.1051,1.10512,4800000.0
2007-06-26 16:29:00,1.10542,1.1058,1.10542,1.10579,14200000.0
2007-06-26 16:30:00,1.10543,1.10603,1.10534,1.10549,22600000.0
2007-06-26 16:31:00,1.10543,1.10544,1.10521,1.10543,11600000.0
2007-06-26 16:32:00,1.10525,1.10564,1.10525,1.10559,13600000.0
2007-06-26 16:33:00,1.10509,1.10571,1.10509,1.10551,17400000.0
2007-06-26 16:34:00,1.10542,1.10586,1.10514,1.10586,8400000.0
2007-06-26 16:35:00,1.10521,1.1055,1.10511,1.10523,11400000.0
2007-06-26 16:36:00,1.1048,1.10547,1.10474,1.10474,15800000.0
2007-06-26 16:37:00,1.105,1.1052,1.105,1.1051,9200000.0
2007-06-26 16:38:00,1.10446,1.10475,1.10446,1.10475,9200000.0
2007-06-26 16:39:00,1.10471,1.10471,1.1043,1.10448,9400000.0
2007-06-26 16:40:00,1.10446,1.10512,1.10424,1.10512,18200000.0
2007-06-26 16:41:00,1.10496,1.10534,1.10496,1.10497,29200000.0
2007-06-26 16:42:00,1.10525,1.10525,1.10489,1.10489,63000000.0
2007-06-26 16:43:00,1.10485,1.10506,1.10427,1.1046,16200000.0
2007-06-26 16:44:00,1.10484,1.10495,1.10463,1.10467,12800000.0
2007-06-26 16:45:00,1.10455,1.1048,1.10436,1.10471,12800000.0
2007-06-26 16:46:00,1.10455,1.10486,1.1044,1.10441,11400000.0
2007-06-26 16:47:00,1.10469,1.10496,1.10448,1.10483,13400000.0
2007-06-26 16:48:00,1.10497,1.10497,1.10443,1.10443,9600000.0
2007-06-26 16:49:00,1.10473,1.10485,1.10462,1.10485,13400000.0
2007-06-26 16:50:00,1.10474,1.10482,1.10433,1.10461,10800000.0
2007-06-26 16:51:00,1.10456,1.10501,1.10415,1.10458,21000000.0
2007-06-26 16:52:00,1.10456,1.10468,1.10419,1.10451,10800000.0
2007-06-26 16:53:00,1.10501,1.1052,1.10475,1.105,12600000.0
2007-06-26 16:54:00,1.10464,1.10488,1.1044,1.1045,11800000.0
2007-06-26 16:55:00,1.10433,1.10483,1.10418,1.10443,15000000.0
2007-06-26 16:56:00,1.10405,1.10426,1.10392,1.10395,13800000.0
2007-06-26 16:57:00,1.1039,1.10398,1.10387,1.10398,9800000.0
2007-06-26 16:58:00,1.10408,1.10426,1.10396,1.10404,67600000.0
2007-06-26 16:59:00,1.10346,1.10403,1.10346,1.10403,25200000.0
2007-06-26 17:00:00,1.10394,1.10411,1.10389,1.10389,10600000.0
2007-06-26 17:01:00,1.10394,1.10403,1.10369,1.10395,12600000.0
2007-06-26 17:02:00,1.10413,1.1042,1.10406,1.10407,6800000.0
2007-06-26 17:03:00,1.1042,1.1042,1.10395,1.10397,6200000.0
2007-06-26 17:04:00,1.10395,1.10418,1.10348,1.10369,12400000.0
2007-06-26 17:05:00,1.10375,1.10411,1.10367,1.10395,20200000.0
2007-06-26 17:06:00,1.10384,1.10411,1.10384,1.1041,22800000.0
2007-06-26 17:07:00,1.10388,1.10447,1.1038,1.10408,104000000.0
2007-06-26 17:08:00,1.10441,1.10441,1.10406,1.10422,23800000.0
2007-06-26 17:09:00,1.1041,1.10418,1.10383,1.10418,13800000.0
2007-06-26 17:10:00,1.10429,1.10429,1.10399,1.10416,17600000.0
2007-06-26 17:11:00,1.10395,1.10421,1.1039,1.104,17200000.0
2007-06-26 17:12:00,1.10408,1.10415,1.10367,1.10377,10400000.0
2007-06-26 17:13:00,1.1039,1.10421,1.10386,1.10394,55000000.0
2007-06-26 17:14:00,1.1042,1.10471,1.10389,1.10449,18400000.0
2007-06-26 17:15:00,1.10423,1.10423,1.10379,1.10392,20000000.0
2007-06-26 17:16:00,1.10367,1.10425,1.10367,1.10387,17600000.0
2007-06-26 17:17:00,1.1042,1.10449,1.10391,1.10405,23600000.0
2007-06-26 17:18:00,1.1042,1.10427,1.1042,1.10424,6200000.0
2007-06-26 17:19:00,1.10437,1.1048,1.10414,1.10418,17400000.0
2007-06-26 17:20:00,1.10383,1.10399,1.10357,1.10357,15400000.0
2007-06-26 17:21:00,1.10372,1.10415,1.10363,1.10387,12400000.0
2007-06-26 17:22:00,1.10376,1.10379,1.10366,1.10368,9600000.0
2007-06-26 17:23:00,1.10358,1.10379,1.10343,1.10379,6800000.0
2007-06-26 17:24:00,1.10318,1.10409,1.10309,1.10409,20200000.0
2007-06-26 17:25:00,1.10355,1.10444,1.10351,1.10357,138200000.0
2007-06-26 17:26:00,1.10361,1.10373,1.10332,1.10338,18400000.0
2007-06-26 17:27:00,1.10336,1.10358,1.10303,1.10318,19600000.0
2007-06-26 17:28:00,1.10375,1.10375,1.10317,1.1032,14400000.0
2007-06-26 17:29:00,1.10353,1.10401,1.10332,1.10391,15600000.0
2007-06-26 17:30:00,1.10411,1.10411,1.10348,1.10376,26600000.0
2007-06-26 17:31:00,1.10385,1.10436,1.10385,1.1041,17000000.0
2007-06-26 17:32:00,1.10399,1.10403,1.10372,1.10373,21400000.0
2007-06-26 17:33:00,1.10363,1.10398,1.10355,1.10398,24600000.0
2007-06-26 17:34:00,1.10407,1.10407,1.1037,1.10375,20200000.0
2007-06-26 17:35:00,1.10386,1.1041,1.10357,1.1038,21200000.0
2007-06-26 17:36:00,1.10404,1.10404,1.10371,1.10371,14800000.0
2007-06-26 17:37:00,1.10392,1.10399,1.10381,1.10381,8000000.0
2007-06-26 17:38:00,1.10399,1.10399,1.10342,1.10357,23200000.0
2007-06-26 17:39:00,1.10344,1.10385,1.10344,1.10384,8400000.0
2007-06-26 17:40:00,1.10335,1.10407,1.10334,1.10353,14800000.0
2007-06-26 17:41:00,1.10367,1.10405,1.10366,1.10401,19400000.0
2007-06-26 17:42:00,1.10378,1.1042,1.10378,1.10396,13000000.0
2007-06-26 17:43:00,1.10401,1.10436,1.10394,1.10409,17600000.0
2007-06-26 17:44:00,1.10413,1.10435,1.10379,1.10435,12200000.0
2007-06-26 17:45:00,1.10429,1.10429,1.10387,1.10393,10400000.0
2007-06-26 17:46:00,1.10435,1.1044,1.10403,1.10426,12400000.0
2007-06-26 17:47:00,1.10415,1.10438,1.10394,1.10419,81800000.0
2007-06-26 17:48:00,1.10435,1.1048,1.10399,1.10418,20600000.0
2007-06-26 17:49:00,1.10424,1.10461,1.10403,1.10427,32000000.0
2007-06-26 17:50:00,1.10434,1.10462,1.10428,1.10439,11600000.0
2007-06-26 17:51:00,1.10427,1.1045,1.10395,1.1045,24200000.0
2007-06-26 17:52:00,1.10419,1.10459,1.10403,1.10403,17800000.0
2007-06-26 17:53:00,1.10451,1.10457,1.10444,1.10457,7800000.0
2007-06-26 17:54:00,1.10432,1.10444,1.10408,1.10413,53600000.0
2007-06-26 17:55:00,1.10415,1.10473,1.10415,1.10439,26800000.0
2007-06-26 17:56:00,1.10422,1.1045,1.1037,1.10391,16200000.0
2007-06-26 17:57:00,1.10414,1.10427,1.104,1.10405,11400000.0
2007-06-26 17:58:00,1.10384,1.10423,1.10384,1.10416,12200000.0
2007-06-26 17:59:00,1.104,1.1045,1.1039,1.10441,15000000.0
2007-06-26 18:00:00,1.10413,1.10424,1.1038,1.10422,12600000.0
2007-06-26 18:01:00,1.10462,1.10462,1.10414,1.10428,17800000.0
2007-06-26 18:02:00,1.10402,1.10416,1.10368,1.10368,28600000.0
2007-06-26 18:03:00,1.10447,1.10447,1.10384,1.10428,11600000.0
2007-06-26 18:04:00,1.10399,1.10403,1.10393,1.104,8400000.0
2007-06-26 18:05:00,1.10418,1.10419,1.10398,1.10412,13200000.0
2007-06-26 18:06:00,1.10416,1.10421,1.10362,1.10421,13600000.0
2007-06-26 18:07:00,1.104,1.10425,1.1035,1.10425,17200000.0
2007-06-26 18:08:00,1.10434,1.10434,1.10385,1.10406,9000000.0
2007-06-26 18:09:00,1.10406,1.10411,1.10386,1.10409,9000000.0
2007-06-26 18:10:00,1.10412,1.10462,1.10412,1.10437,13600000.0
2007-06-26 18:11:00,1.10451,1.10465,1.10415,1.10462,17400000.0
2007-06-26 18:12:00,1.10472,1.10499,1.10448,1.10448,17600000.0
2007-06-26 18:13:00,1.10437,1.10495,1.10395,1.10453,16800000.0
2007-06-26 18:14:00,1.10421,1.10449,1.10413,1.10433,15800000.0
2007-06-26 18:15:00,1.104,1.10453,1.104,1.10428,20000000.0
2007-06-26 18:16:00,1.10428,1.10488,1.10428,1.10488,15400000.0
2007-06-26 18:17:00,1.1048,1.10509,1.10469,1.10509,9800000.0
2007-06-26 18:18:00,1.10478,1.10492,1.10472,1.10475,16800000.0
2007-06-26 18:19:00,1.10492,1.10492,1.10469,1.10491,9800000.0
2007-06-26 18:20:00,1.10486,1.10486,1.10464,1.10475,11000000.0
2007-06-26 18:21:00,1.10439,1.10531,1.10439,1.10489,14800000.0
2007-06-26 18:22:00,1.10483,1.10483,1.10429,1.10477,22800000.0
2007-06-26 18:23:00,1.1051,1.1051,1.105,1.1051,9800000.0
2007-06-26 18:24:00,1.10497,1.10497,1.10487,1.10489,9800000.0
2007-06-26 18:25:00,1.10468,1.10501,1.10468,1.10481,11600000.0
2007-06-26 18:26:00,1.10494,1.10494,1.10482,1.10482,3200000.0
2007-06-26 18:27:00,1.10504,1.1053,1.10469,1.10517,19600000.0
2007-06-26 18:28:00,1.10474,1.10491,1.10461,1.10491,16600000.0
2007-06-26 18:29:00,1.10474,1.10502,1.10474,1.10502,22800000.0
2007-06-26 18:30:00,1.10502,1.10543,1.10502,1.10505,18800000.0
2007-06-26 18:31:00,1.10505,1.10565,1.10505,1.10565,18200000.0
2007-06-26 18:32:00,1.1054,1.10584,1.10512,1.10521,15200000.0
2007-06-26 18:33:00,1.10522,1.10553,1.10522,1.10524,16000000.0
2007-06-26 18:34:00,1.10525,1.10561,1.10516,1.10523,35600000.0
2007-06-26 18:35:00,1.10516,1.10516,1.10484,1.10502,14600000.0
2007-06-26 18:36:00,1.10511,1.10511,1.10474,1.10474,16600000.0
2007-06-26 18:37:00,1.1052,1.1052,1.1052,1.1052,24800000.0
2007-06-26 18:38:00,1.1053,1.1053,1.1053,1.1053,24800000.0
2007-06-26 18:39:00,1.105,1.105,1.10474,1.10476,24800000.0
2007-06-26 18:40:00,1.10512,1.10512,1.10462,1.10507,28400000.0
2007-06-26 18:41:00,1.10477,1.1054,1.10476,1.10507,14400000.0
2007-06-26 18:42:00,1.10493,1.10527,1.10481,1.10503,15400000.0
2007-06-26 18:43:00,1.10492,1.10492,1.10456,1.1046,14200000.0
2007-06-26 18:44:00,1.10458,1.10458,1.10434,1.10451,24600000.0
2007-06-26 18:45:00,1.10461,1.10461,1.10461,1.10461,5600000.0
2007-06-26 18:46:00,1.1049,1.105,1.1049,1.105,30000000.0
2007-06-26 18:47:00,1.10478,1.10478,1.10426,1.10464,30000000.0
2007-06-26 18:48:00,1.10437,1.10469,1.10432,1.10441,13800000.0
2007-06-26 18:49:00,1.1047,1.105,1.1046,1.1046,15200000.0
2007-06-26 18:50:00,1.10443,1.10443,1.10425,1.10431,15200000.0
2007-06-26 18:51:00,1.1046,1.1046,1.1046,1.1046,25000000.0
2007-06-26 18:52:00,1.1044,1.10465,1.10406,1.10426,25000000.0
2007-06-26 18:53:00,1.10404,1.10464,1.10403,1.10425,23200000.0
2007-06-26 18:54:00,1.10369,1.10417,1.10369,1.10389,20200000.0
2007-06-26 18:55:00,1.10395,1.10424,1.10349,1.10405,18400000.0
2007-06-26 18:56:00,1.104,1.10441,1.10384,1.10385,15800000.0
2007-06-26 18:57:00,1.10383,1.10383,1.10356,1.10375,7600000.0
2007-06-26 18:58:00,1.10363,1.10419,1.10347,1.10367,20200000.0
2007-06-26 18:59:00,1.10365,1.10376,1.10341,1.10346,10000000.0
2007-06-26 19:00:00,1.10373,1.10425,1.10352,1.10365,12200000.0
2007-06-26 19:01:00,1.10359,1.10391,1.10343,1.10391,21800000.0
2007-06-26 19:02:00,1.1039,1.104,1.1039,1.104,16400000.0
2007-06-26 19:03:00,1.10349,1.10398,1.1034,1.1034,16400000.0
2007-06-26 19:04:00,1.10353,1.10373,1.10335,1.10349,24000000.0
2007-06-26 19:05:00,1.10357,1.10372,1.10303,1.10309,6400000.0
2007-06-26 19:06:00,1.10366,1.10377,1.10328,1.10334,10200000.0
2007-06-26 19:07:00,1.10365,1.10375,1.10322,1.10334,22000000.0
2007-06-26 19:08:00,1.10332,1.10358,1.10319,1.10325,56800000.0
2007-06-26 19:09:00,1.10335,1.10373,1.10335,1.10342,26800000.0
2007-06-26 19:10:00,1.10366,1.10385,1.10337,1.10385,25600000.0
2007-06-26 19:11:00,1.10357,1.10394,1.10353,1.10372,15200000.0
2007-06-26 19:12:00,1.10351,1.10376,1.10333,1.10347,15800000.0
2007-06-26 19:13:00,1.10357,1.10395,1.10353,1.10353,10800000.0
2007-06-26 19:14:00,1.1035,1.10418,1.1035,1.10388,13600000.0
2007-06-26 19:15:00,1.10378,1.10378,1.10318,1.10338,10000000.0
2007-06-26 19:16:00,1.10357,1.10364,1.10335,1.10346,11200000.0
2007-06-26 19:17:00,1.10372,1.10372,1.10347,1.10347,7600000.0
2007-06-26 19:18:00,1.10345,1.10349,1.10308,1.10349,24400000.0
2007-06-26 19:19:00,1.1035,1.1035,1.1031,1.10328,11800000.0
2007-06-26 19:20:00,1.10328,1.10375,1.10316,1.10316,20000000.0
2007-06-26 19:21:00,1.10359,1.10371,1.10289,1.10331,14600000.0
2007-06-26 19:22:00,1.10331,1.10389,1.10315,1.10362,10800000.0
2007-06-26 19:23:00,1.10317,1.10344,1.103,1.10344,14400000.0
2007-06-26 19:24:00,1.10339,1.10366,1.10333,1.10351,14200000.0
2007-06-26 19:25:00,1.1035,1.1035,1.1035,1.1035,11200000.0
2007-06-26 19:26:00,1.10323,1.10354,1.10321,1.10328,11200000.0
2007-06-26 19:28:00,1.10325,1.1035,1.10315,1.10315,11600000.0
2007-06-26 19:29:00,1.10349,1.10349,1.10308,1.10318,15800000.0
2007-06-26 19:30:00,1.10333,1.10333,1.10318,1.10322,5200000.0
2007-06-26 19:31:00,1.10332,1.10332,1.10273,1.10284,13400000.0
2007-06-26 19:32:00,1.10309,1.10314,1.1029,1.10304,24200000.0
2007-06-26 19:34:00,1.10266,1.1034,1.10266,1.10307,26200000.0
2007-06-26 19:35:00,1.1035,1.1035,1.1034,1.1034,11000000.0
2007-06-26 19:36:00,1.10311,1.10334,1.10299,1.10311,11000000.0
2007-06-26 19:37:00,1.1032,1.10334,1.10298,1.10301,12200000.0
2007-06-26 19:39:00,1.10297,1.10312,1.10297,1.10312,10400000.0
2007-06-26 19:41:00,1.10317,1.10342,1.10284,1.10342,27200000.0
2007-06-26 19:42:00,1.10308,1.10337,1.1029,1.10319,12200000.0
2007-06-26 19:43:00,1.10334,1.10359,1.10294,1.10294,14200000.0
2007-06-26 19:44:00,1.10317,1.10337,1.10301,1.10308,12400000.0
2007-06-26 19:47:00,1.10296,1.10331,1.10291,1.10326,20600000.0
2007-06-26 19:49:00,1.1034,1.1034,1.1033,1.1033,13000000.0
2007-06-26 19:50:00,1.10266,1.10304,1.10266,1.103,13000000.0
2007-06-26 19:51:00,1.10295,1.10326,1.10295,1.10311,23800000.0
2007-06-26 19:53:00,1.1032,1.10339,1.10307,1.10315,31600000.0
2007-06-26 19:54:00,1.10318,1.10318,1.10304,1.10304,3400000.0
2007-06-26 19:55:00,1.10289,1.10321,1.10279,1.10292,12800000.0
2007-06-26 20:01:00,1.1033,1.1034,1.1033,1.1034,11000000.0
2007-06-26 20:02:00,1.1033,1.1034,1.1033,1.1034,11000000.0
2007-06-26 20:05:00,1.10311,1.10311,1.10287,1.103,11000000.0
2007-06-26 20:06:00,1.10308,1.10308,1.10283,1.10283,14400000.0
2007-06-26 20:09:00,1.10284,1.10291,1.10284,1.10291,3200000.0
2007-06-26 20:10:00,1.10312,1.10312,1.10259,1.10306,29400000.0
2007-06-26 20:11:00,1.10291,1.1032,1.10291,1.1032,4200000.0
2007-06-26 20:12:00,1.10309,1.10322,1.10297,1.10313,10600000.0
2007-06-26 20:13:00,1.10296,1.10335,1.10282,1.10296,19400000.0
2007-06-26 20:18:00,1.103,1.10316,1.10264,1.10293,18600000.0
2007-06-26 20:19:00,1.1035,1.1036,1.1034,1.1036,18600000.0
2007-06-26 20:20:00,1.10302,1.10304,1.1028,1.10304,18600000.0
2007-06-26 20:21:00,1.1034,1.1034,1.1034,1.1034,32200000.0
2007-06-26 20:22:00,1.10302,1.10333,1.10295,1.10295,32200000.0
2007-06-26 20:23:00,1.10277,1.10327,1.10261,1.10293,17000000.0
2007-06-26 20:24:00,1.1033,1.1033,1.10245,1.10298,26600000.0
2007-06-26 20:25:00,1.10335,1.10335,1.10263,1.10268,10800000.0
2007-06-26 20:26:00,1.10279,1.10333,1.10279,1.1032,26400000.0
2007-06-26 20:27:00,1.10314,1.10317,1.10282,1.10288,18000000.0
2007-06-26 20:28:00,1.10272,1.10329,1.10229,1.10329,13000000.0
2007-06-26 20:29:00,1.10344,1.10345,1.1028,1.1028,17000000.0
2007-06-26 20:30:00,1.10285,1.10323,1.10279,1.10286,18800000.0
2007-06-26 20:31:00,1.10281,1.10323,1.10273,1.10282,11800000.0
2007-06-26 20:32:00,1.1024,1.10292,1.1024,1.10282,8800000.0
2007-06-26 20:33:00,1.10296,1.10324,1.10294,1.103,23000000.0
2007-06-26 20:34:00,1.10313,1.10334,1.10303,1.10318,12800000.0
2007-06-26 20:35:00,1.10302,1.10327,1.10302,1.10316,16000000.0
2007-06-26 20:36:00,1.1035,1.1035,1.1033,1.1034,18400000.0
2007-06-26 20:37:00,1.10323,1.10335,1.10287,1.10313,18400000.0
2007-06-26 20:38:00,1.10286,1.10342,1.10286,1.10318,13000000.0
2007-06-26 20:40:00,1.10311,1.1033,1.10261,1.1033,16000000.0
2007-06-26 20:41:00,1.1036,1.10372,1.10329,1.10329,13200000.0
2007-06-26 20:42:00,1.1033,1.10354,1.10315,1.10324,16200000.0
2007-06-26 20:43:00,1.10332,1.10372,1.10278,1.10315,21600000.0
2007-06-26 20:44:00,1.10327,1.10327,1.10289,1.10317,19600000.0
2007-06-26 20:45:00,1.10284,1.10347,1.10283,1.10347,16000000.0
2007-06-26 20:46:00,1.10343,1.10351,1.10317,1.10317,13400000.0
2007-06-26 20:47:00,1.10287,1.10316,1.10287,1.10295,11400000.0
2007-06-26 20:48:00,1.10308,1.10333,1.10265,1.10333,14200000.0
2007-06-26 20:49:00,1.10307,1.10326,1.10289,1.10289,18000000.0
2007-06-26 20:50:00,1.10266,1.10316,1.10266,1.10291,27200000.0
2007-06-26 20:51:00,1.10302,1.10335,1.10279,1.10304,25000000.0
2007-06-26 20:52:00,1.10244,1.10281,1.10244,1.10281,14400000.0
2007-06-26 20:53:00,1.10276,1.1029,1.10276,1.1029,13400000.0
2007-06-26 20:54:00,1.10274,1.10329,1.10274,1.10304,12400000.0
2007-06-26 20:55:00,1.10297,1.10297,1.10253,1.10253,23000000.0
2007-06-26 20:56:00,1.1025,1.10285,1.10231,1.10285,17800000.0
2007-06-26 20:57:00,1.1029,1.10312,1.1029,1.10312,11000000.0
2007-06-26 20:58:00,1.10305,1.10331,1.10298,1.10314,25400000.0
2007-06-26 20:59:00,1.10317,1.10317,1.10279,1.10279,14600000.0
2007-06-26 21:00:00,1.10306,1.10333,1.10273,1.10333,24800000.0
2007-06-26 21:01:00,1.10302,1.10304,1.10288,1.10288,8000000.0
2007-06-26 21:02:00,1.1032,1.1032,1.1032,1.1032,14200000.0
2007-06-26 21:03:00,1.1033,1.1033,1.1033,1.1033,14200000.0
2007-06-26 21:04:00,1.1029,1.10291,1.10273,1.10273,14200000.0
2007-06-26 21:05:00,1.1034,1.1034,1.1033,1.1033,13000000.0
2007-06-26 21:06:00,1.1034,1.1034,1.1034,1.1034,13000000.0
2007-06-26 21:07:00,1.1035,1.1035,1.1033,1.1034,13000000.0
2007-06-26 21:08:00,1.10292,1.10321,1.10289,1.10289,13000000.0
2007-06-26 21:09:00,1.10292,1.10316,1.10292,1.10316,7800000.0
2007-06-26 21:10:00,1.10318,1.10347,1.10313,1.10347,4000000.0
2007-06-26 21:11:00,1.10296,1.10331,1.10296,1.10327,11200000.0
2007-06-26 21:12:00,1.10331,1.10364,1.10331,1.10337,13000000.0
2007-06-26 21:13:00,1.10325,1.10349,1.10325,1.10328,5400000.0
2007-06-26 21:14:00,1.1038,1.1038,1.1036,1.1036,15800000.0
2007-06-26 21:15:00,1.10361,1.10361,1.1029,1.1029,15800000.0
2007-06-26 21:16:00,1.1036,1.1036,1.1035,1.1035,13400000.0
2007-06-26 21:17:00,1.1034,1.1037,1.1034,1.1037,13400000.0
2007-06-26 21:18:00,1.1038,1.1038,1.1034,1.1036,13400000.0
2007-06-26 21:19:00,1.1037,1.1037,1.1037,1.1037,13400000.0
2007-06-26 21:20:00,1.10324,1.10362,1.10312,1.10325,13400000.0
2007-06-26 21:21:00,1.10327,1.10338,1.10293,1.10317,25800000.0
2007-06-26 21:23:00,1.1037,1.1037,1.1036,1.1036,16400000.0
2007-06-26 21:24:00,1.10325,1.10378,1.10306,1.10378,16400000.0
2007-06-26 21:25:00,1.10308,1.10342,1.10308,1.10308,3000000.0
2007-06-26 21:26:00,1.10318,1.10345,1.10318,1.10338,15400000.0
2007-06-26 21:27:00,1.10394,1.10398,1.10347,1.10347,9600000.0
2007-06-26 21:28:00,1.10344,1.10356,1.10337,1.10337,13600000.0
2007-06-26 21:29:00,1.10355,1.10355,1.10353,1.10353,3200000.0
2007-06-26 21:31:00,1.10313,1.10362,1.10297,1.10362,25000000.0
2007-06-26 21:32:00,1.10342,1.10349,1.10319,1.10319,9200000.0
2007-06-26 21:33:00,1.10379,1.10379,1.10319,1.10378,21000000.0
2007-06-26 21:34:00,1.10349,1.10377,1.10341,1.10345,13000000.0
2007-06-26 21:35:00,1.10334,1.10353,1.10334,1.10352,12000000.0
2007-06-26 21:36:00,1.1039,1.1039,1.10365,1.10365,4600000.0
2007-06-26 21:37:00,1.10349,1.10349,1.1031,1.10313,10400000.0
2007-06-26 21:38:00,1.10316,1.10354,1.10286,1.10286,11400000.0
2007-06-26 21:39:00,1.10303,1.10324,1.10284,1.10317,14200000.0
2007-06-26 21:41:00,1.10344,1.10344,1.10293,1.10312,10400000.0
2007-06-26 21:42:00,1.1037,1.1038,1.1037,1.1037,9200000.0
2007-06-26 21:43:00,1.1038,1.1038,1.1037,1.1037,9200000.0
2007-06-26 21:44:00,1.1039,1.1039,1.1037,1.1037,9200000.0
2007-06-26 21:45:00,1.10366,1.10371,1.10333,1.10333,9200000.0
2007-06-26 21:46:00,1.10356,1.10358,1.10334,1.10356,30000000.0
2007-06-26 21:47:00,1.1038,1.1038,1.1037,1.1037,14000000.0
2007-06-26 21:48:00,1.10329,1.1035,1.10308,1.10308,14000000.0
2007-06-26 21:49:00,1.1034,1.1035,1.1034,1.1035,4000000.0
2007-06-26 21:51:00,1.1036,1.1036,1.1036,1.1036,4000000.0
2007-06-26 21:52:00,1.10325,1.10325,1.10259,1.10259,4000000.0
2007-06-26 21:54:00,1.10254,1.10293,1.10246,1.1029,30000000.0
2007-06-26 21:55:00,1.1034,1.1034,1.1034,1.1034,3200000.0
2007-06-26 21:58:00,1.10305,1.10305,1.10304,1.10304,3200000.0
2007-06-26 21:59:00,1.10335,1.10344,1.10294,1.10325,21200000.0
2007-06-26 22:00:00,1.10245,1.10245,1.09889,1.09889,10000000.0
2007-06-26 22:01:00,1.09856,1.09874,1.09847,1.09847,4200000.0
2007-06-26 22:02:00,1.1035,1.1035,1.1035,1.1035,10000000.0
2007-06-26 22:03:00,1.09907,1.1023,1.09907,1.1023,10000000.0
2007-06-26 22:04:00,1.10255,1.10255,1.10254,1.10254,5600000.0
2007-06-26 22:05:00,1.10292,1.10338,1.10248,1.10248,13000000.0
2007-06-26 22:07:00,1.1032,1.1032,1.1032,1.1032,9400000.0
2007-06-26 22:08:00,1.10246,1.10307,1.10232,1.10271,9400000.0
2007-06-26 22:10:00,1.10277,1.10277,1.1023,1.10233,8200000.0
2007-06-26 22:11:00,1.10254,1.10297,1.10233,1.10233,17600000.0
2007-06-26 22:12:00,1.10249,1.10276,1.10249,1.10271,20400000.0
2007-06-26 22:13:00,1.1031,1.1031,1.1031,1.1031,24000000.0
2007-06-26 22:14:00,1.10244,1.1026,1.10063,1.1026,24000000.0
2007-06-26 22:16:00,1.10285,1.10341,1.10269,1.10271,25200000.0
2007-06-26 22:17:00,1.1033,1.1034,1.1033,1.1034,14000000.0
2007-06-26 22:19:00,1.10308,1.10367,1.10307,1.1031,14000000.0
2007-06-26 22:20:00,1.10287,1.103,1.10273,1.10285,6800000.0
2007-06-26 22:21:00,1.10218,1.10218,1.10111,1.10111,3600000.0
2007-06-26 22:22:00,1.10238,1.10279,1.10238,1.10279,10800000.0
2007-06-26 22:25:00,1.10288,1.10303,1.10288,1.10303,7400000.0
2007-06-26 22:26:00,1.10296,1.10305,1.10296,1.10305,4800000.0
2007-06-26 22:27:00,1.103,1.10326,1.10292,1.10315,13000000.0
2007-06-26 22:28:00,1.1028,1.10311,1.10261,1.10261,11000000.0
2007-06-26 22:29:00,1.10269,1.1029,1.10246,1.10246,7400000.0
2007-06-26 22:30:00,1.10276,1.10277,1.10276,1.10277,2600000.0
2007-06-26 22:31:00,1.10264,1.10281,1.10235,1.10266,10200000.0
2007-06-26 22:32:00,1.10257,1.1027,1.10243,1.10253,19400000.0
2007-06-26 22:33:00,1.10254,1.10275,1.10254,1.10275,2600000.0
2007-06-26 22:34:00,1.10244,1.10268,1.10244,1.1025,22800000.0
2007-06-26 22:35:00,1.10261,1.10314,1.10258,1.10258,9400000.0
2007-06-26 22:36:00,1.1032,1.1032,1.1032,1.1032,15000000.0
2007-06-26 22:39:00,1.10283,1.10283,1.10238,1.10267,15000000.0
2007-06-26 22:40:00,1.10292,1.10318,1.10248,1.10248,11800000.0
2007-06-26 22:41:00,1.103,1.103,1.103,1.103,16000000.0
2007-06-26 22:44:00,1.1031,1.1031,1.103,1.103,16000000.0
2007-06-26 22:46:00,1.1031,1.1031,1.1031,1.1031,16000000.0
2007-06-26 22:47:00,1.103,1.103,1.103,1.103,16000000.0
2007-06-26 22:48:00,1.10275,1.10285,1.10235,1.10235,16000000.0
2007-06-26 22:49:00,1.10243,1.10265,1.10208,1.10246,12400000.0
2007-06-26 22:50:00,1.10251,1.10253,1.10239,1.10242,8000000.0
2007-06-26 22:51:00,1.10232,1.10237,1.10222,1.10226,10400000.0
2007-06-26 22:52:00,1.1028,1.1028,1.1027,1.1027,19000000.0
2007-06-26 22:53:00,1.10253,1.10259,1.10219,1.10231,19000000.0
2007-06-26 22:55:00,1.10302,1.10355,1.10302,1.10355,4200000.0
2007-06-26 22:56:00,1.10319,1.10333,1.1029,1.10306,14000000.0
2007-06-26 22:57:00,1.10317,1.1034,1.1031,1.1031,15600000.0
2007-06-26 22:58:00,1.10304,1.10352,1.10274,1.10307,24600000.0
2007-06-26 22:59:00,1.10292,1.10315,1.10268,1.10268,29000000.0
2007-06-26 23:00:00,1.10243,1.10266,1.10209,1.10231,12000000.0
2007-06-26 23:01:00,1.10238,1.10278,1.10201,1.10209,20000000.0
2007-06-26 23:02:00,1.10219,1.10268,1.10219,1.10242,8400000.0
2007-06-26 23:04:00,1.10271,1.10301,1.10271,1.10301,7200000.0
2007-06-26 23:05:00,1.10302,1.10339,1.10286,1.10338,10800000.0
2007-06-26 23:06:00,1.1035,1.1035,1.1035,1.1035,18000000.0
2007-06-26 23:07:00,1.10313,1.10313,1.1028,1.1028,18000000.0
2007-06-26 23:08:00,1.10312,1.10326,1.10312,1.10312,15200000.0
2007-06-26 23:09:00,1.10269,1.1028,1.10263,1.10263,5800000.0
2007-06-26 23:10:00,1.10263,1.10295,1.10231,1.10262,12200000.0
2007-06-26 23:11:00,1.10273,1.10329,1.10273,1.10303,12800000.0
2007-06-26 23:13:00,1.10303,1.10351,1.10294,1.10351,16400000.0
2007-06-26 23:14:00,1.1035,1.1036,1.1035,1.1036,13800000.0
2007-06-26 23:15:00,1.1035,1.1036,1.1035,1.1035,13800000.0
2007-06-26 23:16:00,1.10362,1.10362,1.10287,1.10336,13800000.0
2007-06-26 23:17:00,1.10315,1.10328,1.10302,1.1032,14600000.0
2007-06-26 23:18:00,1.10334,1.10348,1.1032,1.10322,9000000.0
2007-06-26 23:19:00,1.10348,1.10348,1.10316,1.10316,4200000.0
2007-06-26 23:20:00,1.10327,1.10333,1.10314,1.10333,18400000.0
2007-06-26 23:21:00,1.1036,1.1037,1.1035,1.1035,9200000.0
2007-06-26 23:22:00,1.10316,1.10337,1.10316,1.10317,9200000.0
2007-06-26 23:23:00,1.10327,1.10327,1.10274,1.10299,26800000.0
2007-06-26 23:24:00,1.10312,1.10349,1.10312,1.10322,11800000.0
2007-06-26 23:26:00,1.10343,1.10358,1.10323,1.10346,18200000.0
2007-06-26 23:29:00,1.10333,1.10333,1.10315,1.10315,9800000.0
2007-06-26 23:30:00,1.10304,1.10314,1.10303,1.10308,8200000.0
2007-06-26 23:31:00,1.10276,1.10335,1.10275,1.103,10400000.0
2007-06-26 23:32:00,1.10298,1.1032,1.10286,1.10292,12800000.0
2007-06-26 23:33:00,1.10287,1.10306,1.10262,1.10274,13800000.0
2007-06-26 23:34:00,1.10259,1.10294,1.10235,1.1026,5200000.0
2007-06-26 23:35:00,1.10262,1.1028,1.10253,1.10253,13800000.0
2007-06-26 23:36:00,1.10231,1.10275,1.10231,1.10244,10600000.0
2007-06-26 23:37:00,1.10273,1.10281,1.1025,1.1028,29200000.0
2007-06-26 23:38:00,1.1027,1.10295,1.10268,1.10268,15600000.0
2007-06-26 23:39:00,1.10253,1.10284,1.10229,1.10252,17400000.0
2007-06-26 23:40:00,1.10248,1.10279,1.10243,1.10266,15000000.0
2007-06-26 23:41:00,1.10268,1.10302,1.10238,1.10262,10400000.0
2007-06-26 23:42:00,1.10259,1.10259,1.10249,1.10249,2000000.0
2007-06-26 23:43:00,1.1034,1.1034,1.1033,1.1034,5600000.0
2007-06-26 23:44:00,1.10291,1.10291,1.10274,1.10274,5600000.0
2007-06-26 23:45:00,1.10238,1.10289,1.10238,1.10289,12000000.0
2007-06-26 23:46:00,1.10287,1.10287,1.10244,1.10264,9800000.0
2007-06-26 23:47:00,1.1027,1.10283,1.1027,1.10283,5800000.0
2007-06-26 23:48:00,1.10287,1.10287,1.10255,1.10258,15200000.0
2007-06-26 23:49:00,1.10293,1.10293,1.10272,1.10272,29000000.0
2007-06-26 23:50:00,1.1031,1.1032,1.1031,1.1032,3200000.0
2007-06-26 23:51:00,1.10246,1.10255,1.10246,1.10255,3200000.0
2007-06-26 23:52:00,1.1027,1.1027,1.10253,1.10253,9600000.0
2007-06-26 23:53:00,1.10259,1.10316,1.10245,1.10278,27200000.0
2007-06-26 23:54:00,1.10288,1.10313,1.10242,1.10242,16200000.0
2007-06-26 23:55:00,1.10284,1.10284,1.10222,1.10222,15000000.0
2007-06-26 23:56:00,1.10231,1.10249,1.1021,1.10249,7600000.0
2007-06-26 23:57:00,1.10242,1.10242,1.10212,1.10231,9200000.0
2007-06-26 23:58:00,1.10221,1.10221,1.1014,1.1014,17400000.0
2007-06-26 23:59:00,1.10131,1.10192,1.10131,1.10192,30400000.0
2007-06-27 00:00:00,1.10195,1.10195,1.10179,1.10181,14600000.0
2007-06-27 00:02:00,1.10163,1.10197,1.10163,1.10176,13600000.0
2007-06-27 00:03:00,1.10202,1.10228,1.10177,1.10177,22000000.0
2007-06-27 00:04:00,1.10179,1.10208,1.10158,1.10158,11600000.0
2007-06-27 00:05:00,1.1018,1.10186,1.10154,1.10154,11600000.0
2007-06-27 00:06:00,1.1023,1.1023,1.1023,1.1023,4000000.0
2007-06-27 00:07:00,1.10162,1.10181,1.10162,1.10181,4000000.0
2007-06-27 00:08:00,1.10165,1.10165,1.10128,1.10148,22800000.0
2007-06-27 00:09:00,1.10178,1.10178,1.10139,1.10139,11600000.0
2007-06-27 00:12:00,1.102,1.102,1.102,1.102,10400000.0
2007-06-27 00:13:00,1.10189,1.10208,1.10155,1.10182,10400000.0
2007-06-27 00:14:00,1.10212,1.10212,1.10186,1.10186,10800000.0
2007-06-27 00:15:00,1.10192,1.10254,1.10179,1.10201,15400000.0
2007-06-27 00:16:00,1.10204,1.10223,1.10183,1.10197,13400000.0
2007-06-27 00:17:00,1.10233,1.10267,1.10224,1.10228,18600000.0
2007-06-27 00:18:00,1.10191,1.10232,1.10188,1.10195,15400000.0
2007-06-27 00:19:00,1.10212,1.10246,1.10212,1.10234,23000000.0
2007-06-27 00:20:00,1.10204,1.10232,1.10191,1.10201,11600000.0
2007-06-27 00:21:00,1.10179,1.10193,1.10158,1.10193,14400000.0
2007-06-27 00:22:00,1.10186,1.10223,1.10186,1.10202,9400000.0
2007-06-27 00:23:00,1.10179,1.10201,1.10137,1.10182,17400000.0
2007-06-27 00:24:00,1.1022,1.1023,1.1022,1.1023,23600000.0
2007-06-27 00:25:00,1.10202,1.10216,1.1016,1.1018,23600000.0
2007-06-27 00:27:00,1.10151,1.10262,1.10151,1.1018,5200000.0
2007-06-27 00:28:00,1.10216,1.10216,1.10191,1.10191,11000000.0
2007-06-27 00:29:00,1.10195,1.10237,1.10194,1.10235,12800000.0
2007-06-27 00:30:00,1.1027,1.1029,1.1026,1.1028,9000000.0
2007-06-27 00:31:00,1.1027,1.1027,1.1027,1.1027,9000000.0
2007-06-27 00:32:00,1.1028,1.1029,1.1028,1.1028,9000000.0
2007-06-27 00:33:00,1.10259,1.10289,1.10231,1.10258,9000000.0
2007-06-27 00:34:00,1.10271,1.10271,1.1022,1.10232,23400000.0
2007-06-27 00:35:00,1.10236,1.10249,1.10207,1.10249,13800000.0
2007-06-27 00:36:00,1.10233,1.10249,1.10188,1.10214,18800000.0
2007-06-27 00:37:00,1.10204,1.10253,1.10192,1.10214,24800000.0
2007-06-27 00:38:00,1.102,1.1025,1.10189,1.1025,21600000.0
2007-06-27 00:39:00,1.10236,1.10242,1.10236,1.10242,2000000.0
2007-06-27 00:40:00,1.10282,1.10318,1.10267,1.10285,18600000.0
2007-06-27 00:41:00,1.10298,1.10344,1.10289,1.10324,9600000.0
2007-06-27 00:42:00,1.10279,1.10319,1.10277,1.10277,20400000.0
2007-06-27 00:43:00,1.10286,1.1034,1.10252,1.10252,8800000.0
2007-06-27 00:44:00,1.10302,1.10317,1.10268,1.10306,23000000.0
2007-06-27 00:45:00,1.10311,1.10356,1.10297,1.10297,13800000.0
2007-06-27 00:46:00,1.10342,1.10342,1.10294,1.10318,13000000.0
2007-06-27 00:47:00,1.1032,1.10349,1.1032,1.10347,5000000.0
2007-06-27 00:48:00,1.10357,1.10398,1.10329,1.10329,11200000.0
2007-06-27 00:49:00,1.10337,1.1035,1.10286,1.1035,13800000.0
2007-06-27 00:50:00,1.10289,1.10362,1.10289,1.103,23200000.0
2007-06-27 00:51:00,1.10281,1.10292,1.10281,1.10284,8000000.0
2007-06-27 00:52:00,1.10331,1.10331,1.10307,1.10323,5600000.0
2007-06-27 00:53:00,1.10293,1.10293,1.10289,1.10289,5600000.0
2007-06-27 00:54:00,1.10277,1.1028,1.10268,1.10268,10400000.0
2007-06-27 00:55:00,1.10277,1.10277,1.1027,1.1027,2000000.0
2007-06-27 00:56:00,1.10297,1.10303,1.10297,1.10303,3200000.0
2007-06-27 00:57:00,1.1035,1.1035,1.1034,1.1034,7800000.0
2007-06-27 00:58:00,1.10306,1.10306,1.10213,1.10213,7800000.0
2007-06-27 00:59:00,1.10202,1.10279,1.10202,1.10279,4200000.0
2007-06-27 01:00:00,1.10278,1.10318,1.10278,1.10294,13600000.0
2007-06-27 01:01:00,1.10312,1.10327,1.10312,1.10322,13600000.0
2007-06-27 01:02:00,1.103,1.10315,1.103,1.10315,2600000.0
2007-06-27 01:03:00,1.10297,1.1031,1.10262,1.10307,22000000.0
2007-06-27 01:04:00,1.10261,1.10271,1.10261,1.10271,14600000.0
2007-06-27 01:05:00,1.10282,1.10282,1.10249,1.10249,8800000.0
2007-06-27 01:06:00,1.10289,1.10308,1.10272,1.10272,11000000.0
2007-06-27 01:07:00,1.10274,1.10305,1.1023,1.10301,14200000.0
2007-06-27 01:08:00,1.1025,1.1029,1.10233,1.10254,13000000.0
2007-06-27 01:09:00,1.10266,1.10318,1.10266,1.10287,30800000.0
2007-06-27 01:10:00,1.10291,1.10291,1.10249,1.10258,7400000.0
2007-06-27 01:11:00,1.10256,1.10279,1.10227,1.10279,9200000.0
2007-06-27 01:12:00,1.10285,1.10302,1.10231,1.10231,7200000.0
2007-06-27 01:13:00,1.10184,1.10231,1.10162,1.10162,28800000.0
2007-06-27 01:14:00,1.10164,1.10229,1.10164,1.10229,15600000.0
2007-06-27 01:15:00,1.102,1.10224,1.10155,1.10204,20600000.0
2007-06-27 01:16:00,1.1011,1.10131,1.1011,1.10131,2600000.0
2007-06-27 01:17:00,1.10195,1.10195,1.10149,1.10162,9800000.0
2007-06-27 01:18:00,1.10155,1.10191,1.1008,1.1008,9000000.0
2007-06-27 01:19:00,1.1001,1.10049,1.10004,1.10031,22000000.0
2007-06-27 01:20:00,1.10028,1.10028,1.10011,1.10016,15400000.0
2007-06-27 01:21:00,1.10027,1.10058,1.10015,1.10041,16000000.0
2007-06-27 01:22:00,1.1005,1.10073,1.10038,1.10052,14600000.0
2007-06-27 01:23:00,1.10102,1.10179,1.10102,1.10179,12800000.0
2007-06-27 01:24:00,1.10124,1.10166,1.10099,1.10121,19800000.0
2007-06-27 01:25:00,1.10178,1.10206,1.10163,1.10173,17400000.0
2007-06-27 01:26:00,1.10134,1.10145,1.10121,1.10145,19400000.0
2007-06-27 01:27:00,1.10164,1.10165,1.1014,1.10144,11800000.0
2007-06-27 01:28:00,1.10155,1.10155,1.10132,1.10136,15000000.0
2007-06-27 01:29:00,1.10156,1.10177,1.1013,1.1013,24400000.0
2007-06-27 01:30:00,1.10126,1.10142,1.10108,1.10108,25000000.0
2007-06-27 01:31:00,1.10086,1.1015,1.10086,1.10132,12800000.0
2007-06-27 01:32:00,1.10206,1.10206,1.10178,1.10196,24200000.0
2007-06-27 01:33:00,1.1017,1.10182,1.10162,1.10182,22200000.0
2007-06-27 01:34:00,1.10184,1.10206,1.10179,1.10179,12400000.0
2007-06-27 01:35:00,1.10182,1.10239,1.10182,1.10239,23000000.0
2007-06-27 01:36:00,1.10228,1.10247,1.10203,1.10203,12800000.0
2007-06-27 01:37:00,1.10206,1.10252,1.10195,1.10226,7600000.0
2007-06-27 01:38:00,1.10198,1.10256,1.10193,1.10193,17800000.0
2007-06-27 01:39:00,1.10206,1.10206,1.10196,1.10196,3200000.0
2007-06-27 01:40:00,1.10196,1.10233,1.10181,1.10184,11000000.0
2007-06-27 01:41:00,1.10178,1.10243,1.10178,1.10239,9400000.0
2007-06-27 01:42:00,1.10244,1.10326,1.10243,1.10277,17800000.0
2007-06-27 01:43:00,1.10211,1.10241,1.10192,1.10241,7200000.0
2007-06-27 01:44:00,1.10283,1.10283,1.10247,1.1026,9000000.0
2007-06-27 01:45:00,1.10245,1.10259,1.10218,1.10219,12600000.0
2007-06-27 01:46:00,1.10256,1.10256,1.10172,1.10177,18600000.0
2007-06-27 01:47:00,1.10201,1.10203,1.10187,1.10192,12000000.0
2007-06-27 01:48:00,1.10174,1.10223,1.10174,1.10211,16600000.0
2007-06-27 01:49:00,1.10225,1.10225,1.10209,1.10216,7800000.0
2007-06-27 01:50:00,1.10176,1.10204,1.10176,1.10204,14400000.0
2007-06-27 01:51:00,1.10214,1.10246,1.10214,1.10246,13800000.0
2007-06-27 01:52:00,1.10207,1.10216,1.10188,1.10198,10200000.0
2007-06-27 01:53:00,1.10174,1.10204,1.10162,1.10192,13800000.0
2007-06-27 01:54:00,1.10189,1.10224,1.10184,1.10185,29200000.0
2007-06-27 01:55:00,1.1019,1.1019,1.10158,1.10158,3400000.0
2007-06-27 01:56:00,1.10131,1.10135,1.10098,1.10129,17200000.0
2007-06-27 01:57:00,1.10196,1.10196,1.10145,1.10145,12200000.0
2007-06-27 01:58:00,1.10152,1.10152,1.10129,1.10142,11600000.0
2007-06-27 01:59:00,1.10142,1.10142,1.10096,1.10125,12200000.0
2007-06-27 02:00:00,1.10158,1.10158,1.10123,1.10123,10200000.0
2007-06-27 02:01:00,1.10165,1.10196,1.10149,1.10155,15800000.0
2007-06-27 02:02:00,1.10135,1.10171,1.10132,1.10139,17600000.0
2007-06-27 02:03:00,1.1015,1.10168,1.1015,1.10166,8400000.0
2007-06-27 02:04:00,1.10186,1.10186,1.10094,1.10115,10000000.0
2007-06-27 02:05:00,1.10112,1.10135,1.10095,1.10133,26400000.0
2007-06-27 02:06:00,1.10198,1.10225,1.10185,1.10213,21200000.0
2007-06-27 02:07:00,1.10187,1.10229,1.10186,1.10212,15000000.0
2007-06-27 02:08:00,1.10208,1.10265,1.10208,1.10217,19200000.0
2007-06-27 02:09:00,1.10228,1.1025,1.10182,1.10197,21600000.0
2007-06-27 02:10:00,1.10204,1.10209,1.10165,1.10165,13200000.0
2007-06-27 02:11:00,1.10153,1.10158,1.1012,1.10157,21400000.0
2007-06-27 02:12:00,1.10188,1.10188,1.10142,1.10148,15800000.0
2007-06-27 02:13:00,1.102,1.1021,1.102,1.1021,13000000.0
2007-06-27 02:14:00,1.10161,1.10163,1.10133,1.10142,13000000.0
2007-06-27 02:15:00,1.10111,1.10175,1.10111,1.10175,15600000.0
2007-06-27 02:16:00,1.10164,1.10191,1.10129,1.1013,22600000.0
2007-06-27 02:17:00,1.10137,1.10206,1.10137,1.10206,14600000.0
2007-06-27 02:18:00,1.10211,1.10211,1.10143,1.10162,25600000.0
2007-06-27 02:19:00,1.10166,1.10173,1.10157,1.10169,16200000.0
2007-06-27 02:20:00,1.10176,1.10192,1.10104,1.10131,30600000.0
2007-06-27 02:21:00,1.10149,1.10152,1.10144,1.10145,6000000.0
2007-06-27 02:22:00,1.10142,1.10176,1.10142,1.10176,17000000.0
2007-06-27 02:23:00,1.10152,1.10199,1.10151,1.10172,6800000.0
2007-06-27 02:24:00,1.10131,1.10213,1.10131,1.10205,20000000.0
2007-06-27 02:25:00,1.10197,1.1022,1.10184,1.10195,9800000.0
2007-06-27 02:26:00,1.10214,1.10266,1.10201,1.10266,9600000.0
2007-06-27 02:27:00,1.10231,1.10242,1.10211,1.10239,12200000.0
2007-06-27 02:28:00,1.10212,1.10252,1.10212,1.10252,15400000.0
2007-06-27 02:29:00,1.10276,1.10276,1.10206,1.10206,20400000.0
2007-06-27 02:30:00,1.10214,1.10233,1.10183,1.10204,10800000.0
2007-06-27 02:31:00,1.10187,1.10252,1.10187,1.10227,18800000.0
2007-06-27 02:32:00,1.10201,1.10246,1.1019,1.1019,7400000.0
2007-06-27 02:33:00,1.10169,1.10179,1.1015,1.10179,8800000.0
2007-06-27 02:34:00,1.10206,1.10218,1.10172,1.10197,19800000.0
2007-06-27 02:35:00,1.10184,1.10221,1.10184,1.1021,17000000.0
2007-06-27 02:36:00,1.10212,1.1023,1.10204,1.10219,10600000.0
2007-06-27 02:37:00,1.10191,1.10204,1.10155,1.10193,23000000.0
2007-06-27 02:38:00,1.10227,1.10227,1.1015,1.10177,21400000.0
2007-06-27 02:39:00,1.10151,1.10205,1.10149,1.10167,13000000.0
2007-06-27 02:40:00,1.10152,1.10206,1.10136,1.10136,20400000.0
2007-06-27 02:41:00,1.10215,1.10254,1.10208,1.10249,10200000.0
2007-06-27 02:42:00,1.10187,1.10211,1.10141,1.10172,6800000.0
2007-06-27 02:43:00,1.10162,1.1022,1.10143,1.10198,8400000.0
2007-06-27 02:44:00,1.102,1.1023,1.10177,1.10194,22600000.0
2007-06-27 02:45:00,1.10181,1.10186,1.10138,1.1018,19000000.0
2007-06-27 02:46:00,1.1016,1.10193,1.10132,1.10174,15000000.0
2007-06-27 02:47:00,1.10148,1.10153,1.10089,1.10089,10600000.0
2007-06-27 02:48:00,1.10192,1.10192,1.10139,1.10148,14400000.0
2007-06-27 02:49:00,1.10156,1.10231,1.10151,1.10185,17200000.0
2007-06-27 02:50:00,1.10186,1.10202,1.10182,1.10182,13000000.0
2007-06-27 02:51:00,1.10149,1.10175,1.10145,1.10158,12400000.0
2007-06-27 02:52:00,1.10197,1.102,1.10146,1.10153,18000000.0
2007-06-27 02:53:00,1.10149,1.10192,1.10149,1.10164,9400000.0
2007-06-27 02:54:00,1.10215,1.10256,1.102,1.10228,32000000.0
2007-06-27 02:55:00,1.1022,1.10241,1.10198,1.10229,21400000.0
2007-06-27 02:56:00,1.1024,1.10312,1.1024,1.10274,14200000.0
2007-06-27 02:57:00,1.10261,1.10291,1.10239,1.10263,26400000.0
2007-06-27 02:58:00,1.10285,1.10308,1.10279,1.10279,12600000.0
2007-06-27 02:59:00,1.10297,1.10349,1.10279,1.10312,15400000.0
2007-06-27 03:00:00,1.10269,1.10341,1.10269,1.10281,9000000.0
2007-06-27 03:01:00,1.1031,1.1031,1.1028,1.103,21800000.0
2007-06-27 03:02:00,1.10285,1.10294,1.10258,1.10294,21800000.0
2007-06-27 03:03:00,1.10268,1.10283,1.10194,1.10257,13200000.0
2007-06-27 03:04:00,1.10239,1.10277,1.10215,1.10227,11600000.0
2007-06-27 03:05:00,1.10221,1.10233,1.10205,1.10223,12600000.0
2007-06-27 03:06:00,1.10235,1.10256,1.10212,1.10228,27600000.0
2007-06-27 03:07:00,1.10247,1.10285,1.1022,1.10227,16000000.0
2007-06-27 03:08:00,1.1027,1.103,1.1027,1.103,17800000.0
2007-06-27 03:10:00,1.10247,1.1028,1.10231,1.10263,17800000.0
2007-06-27 03:11:00,1.10268,1.10296,1.10255,1.10296,14200000.0
2007-06-27 03:12:00,1.10253,1.10297,1.10253,1.1029,9400000.0
2007-06-27 03:13:00,1.10288,1.1031,1.10267,1.1027,26000000.0
2007-06-27 03:14:00,1.103,1.103,1.103,1.103,14600000.0
2007-06-27 03:15:00,1.10293,1.10331,1.10245,1.10265,14600000.0
2007-06-27 03:16:00,1.10228,1.10259,1.10228,1.10259,7600000.0
2007-06-27 03:17:00,1.10229,1.10271,1.10228,1.10232,23800000.0
2007-06-27 03:18:00,1.1029,1.1031,1.1029,1.1031,14600000.0
2007-06-27 03:19:00,1.10287,1.10331,1.10239,1.10239,14600000.0
2007-06-27 03:20:00,1.10253,1.10253,1.10223,1.10243,11200000.0
2007-06-27 03:21:00,1.10248,1.1026,1.10236,1.10249,19200000.0
2007-06-27 03:22:00,1.10289,1.10289,1.10199,1.10254,18400000.0
2007-06-27 03:23:00,1.10243,1.10269,1.10231,1.10268,11600000.0
2007-06-27 03:24:00,1.10261,1.10292,1.10219,1.10274,21800000.0
2007-06-27 03:25:00,1.10274,1.10274,1.10243,1.10243,3200000.0
2007-06-27 03:26:00,1.10228,1.10249,1.10222,1.10249,36200000.0
2007-06-27 03:27:00,1.1026,1.10295,1.10223,1.10251,25000000.0
2007-06-27 03:28:00,1.10233,1.10271,1.10233,1.10262,12000000.0
2007-06-27 03:29:00,1.10219,1.10286,1.10219,1.10244,7800000.0
2007-06-27 03:30:00,1.10286,1.10286,1.10226,1.10257,11200000.0
2007-06-27 03:31:00,1.1023,1.10275,1.1023,1.10235,16400000.0
2007-06-27 03:32:00,1.10273,1.10285,1.10257,1.10257,11600000.0
2007-06-27 03:33:00,1.10235,1.10282,1.10235,1.10282,12200000.0
2007-06-27 03:34:00,1.10242,1.10269,1.10229,1.10247,12000000.0
2007-06-27 03:35:00,1.10243,1.10248,1.10204,1.10248,12000000.0
2007-06-27 03:36:00,1.10216,1.10226,1.10216,1.10226,4800000.0
2007-06-27 03:37:00,1.10227,1.10251,1.10213,1.10238,12800000.0
2007-06-27 03:38:00,1.1026,1.1026,1.1026,1.1026,2000000.0
2007-06-27 03:39:00,1.10239,1.10239,1.10227,1.10227,2000000.0
2007-06-27 03:40:00,1.10207,1.10207,1.1016,1.10196,14400000.0
2007-06-27 03:41:00,1.10187,1.10249,1.10163,1.10229,13400000.0
2007-06-27 03:42:00,1.1021,1.1021,1.10175,1.10186,11800000.0
2007-06-27 03:43:00,1.10214,1.10219,1.10182,1.10209,18000000.0
2007-06-27 03:44:00,1.1019,1.10227,1.10174,1.10174,11800000.0
2007-06-27 03:45:00,1.10198,1.1023,1.10189,1.1023,18800000.0
2007-06-27 03:46:00,1.10204,1.10235,1.10195,1.10235,8000000.0
2007-06-27 03:47:00,1.10206,1.10245,1.10195,1.10201,8200000.0
2007-06-27 03:48:00,1.10216,1.10252,1.10176,1.10252,18800000.0
2007-06-27 03:49:00,1.10186,1.10207,1.10168,1.10184,39200000.0
2007-06-27 03:50:00,1.1017,1.1017,1.10167,1.10167,2600000.0
2007-06-27 03:51:00,1.10171,1.10196,1.10164,1.10194,17600000.0
2007-06-27 03:52:00,1.1021,1.1021,1.1021,1.1021,15000000.0
2007-06-27 03:53:00,1.10197,1.10205,1.10173,1.10184,15000000.0
2007-06-27 03:54:00,1.1017,1.10203,1.1017,1.10172,13400000.0
2007-06-27 03:55:00,1.102,1.102,1.10148,1.10165,18000000.0
2007-06-27 03:56:00,1.10178,1.10204,1.10169,1.10169,10400000.0
2007-06-27 03:57:00,1.10134,1.10179,1.10134,1.10168,22600000.0
2007-06-27 03:58:00,1.10131,1.10174,1.10129,1.1013,12400000.0
2007-06-27 03:59:00,1.10122,1.10155,1.10122,1.10153,5800000.0
2007-06-27 04:00:00,1.10141,1.10154,1.10126,1.10146,12000000.0
2007-06-27 04:01:00,1.10163,1.10163,1.10097,1.10112,10200000.0
2007-06-27 04:02:00,1.1013,1.10165,1.10106,1.10142,11400000.0
2007-06-27 04:03:00,1.10145,1.10145,1.101,1.10104,20400000.0
2007-06-27 04:04:00,1.10129,1.1015,1.10109,1.1015,18800000.0
2007-06-27 04:05:00,1.10138,1.10214,1.10138,1.10152,10400000.0
2007-06-27 04:06:00,1.10169,1.10171,1.10136,1.10171,32000000.0
2007-06-27 04:07:00,1.10178,1.10178,1.10155,1.10165,26200000.0
2007-06-27 04:08:00,1.10171,1.10187,1.10157,1.10157,9800000.0
2007-06-27 04:09:00,1.10147,1.10166,1.10135,1.10147,9600000.0
2007-06-27 04:10:00,1.10159,1.10191,1.10156,1.10171,22000000.0
2007-06-27 04:11:00,1.10149,1.10177,1.10149,1.10177,2600000.0
2007-06-27 04:12:00,1.10135,1.10137,1.10101,1.10101,7400000.0
2007-06-27 04:13:00,1.1014,1.1015,1.1014,1.1015,9800000.0
2007-06-27 04:14:00,1.10107,1.10116,1.10077,1.101,9800000.0
2007-06-27 04:15:00,1.10065,1.10107,1.10065,1.10107,4400000.0
2007-06-27 04:16:00,1.10096,1.101,1.10091,1.10091,12200000.0
2007-06-27 04:17:00,1.10088,1.10128,1.10078,1.10119,12600000.0
2007-06-27 04:18:00,1.10084,1.10128,1.10084,1.10121,25000000.0
2007-06-27 04:19:00,1.10117,1.10117,1.1005,1.10096,18400000.0
2007-06-27 04:20:00,1.10083,1.101,1.10071,1.10071,17000000.0
2007-06-27 04:21:00,1.1012,1.1012,1.1011,1.1012,12800000.0
2007-06-27 04:22:00,1.10097,1.10119,1.10091,1.10094,12800000.0
2007-06-27 04:23:00,1.10066,1.10096,1.10054,1.10095,15600000.0
2007-06-27 04:24:00,1.10068,1.10098,1.10049,1.10053,21600000.0
2007-06-27 04:25:00,1.10074,1.10095,1.10061,1.10069,8600000.0
2007-06-27 04:26:00,1.10068,1.10103,1.10062,1.10066,18000000.0
2007-06-27 04:27:00,1.10071,1.10092,1.10059,1.10068,18200000.0
2007-06-27 04:28:00,1.10069,1.10098,1.1004,1.10082,13000000.0
2007-06-27 04:29:00,1.10077,1.10077,1.10057,1.10069,8200000.0
2007-06-27 04:30:00,1.09987,1.10043,1.09987,1.10034,8400000.0
2007-06-27 04:31:00,1.10037,1.10049,1.10012,1.10012,14200000.0
2007-06-27 04:32:00,1.10068,1.10072,1.10046,1.10072,19400000.0
2007-06-27 04:33:00,1.1007,1.10106,1.10059,1.10095,9200000.0
2007-06-27 04:34:00,1.1009,1.1009,1.1007,1.1008,17000000.0
2007-06-27 04:35:00,1.10071,1.10132,1.10036,1.10074,16600000.0
2007-06-27 04:36:00,1.10072,1.10095,1.10072,1.10095,13600000.0
2007-06-27 04:37:00,1.10095,1.10127,1.10065,1.10081,17400000.0
2007-06-27 04:38:00,1.10108,1.10115,1.10097,1.10104,15000000.0
2007-06-27 04:39:00,1.10139,1.10139,1.10085,1.10085,22800000.0
2007-06-27 04:40:00,1.10088,1.10116,1.10088,1.10101,14600000.0
2007-06-27 04:41:00,1.10129,1.10136,1.10091,1.10093,16400000.0
2007-06-27 04:42:00,1.10082,1.1011,1.10057,1.10104,18600000.0
2007-06-27 04:43:00,1.10084,1.10084,1.10049,1.10076,9800000.0
2007-06-27 04:44:00,1.10054,1.10067,1.10048,1.10048,9000000.0
2007-06-27 04:45:00,1.10079,1.10123,1.10073,1.10123,11400000.0
2007-06-27 04:46:00,1.10076,1.10081,1.10043,1.10054,16600000.0
2007-06-27 04:47:00,1.10075,1.10091,1.10017,1.10017,16000000.0
2007-06-27 04:48:00,1.10068,1.10108,1.10052,1.10052,15200000.0
2007-06-27 04:49:00,1.10076,1.10076,1.10048,1.10048,4000000.0
2007-06-27 04:50:00,1.1005,1.10088,1.1005,1.10088,10400000.0
2007-06-27 04:51:00,1.10091,1.10125,1.10059,1.10085,6800000.0
2007-06-27 04:53:00,1.10105,1.1011,1.10069,1.10069,15000000.0
2007-06-27 04:54:00,1.10088,1.10089,1.10075,1.10085,15400000.0
2007-06-27 04:55:00,1.10089,1.1012,1.10069,1.10094,21400000.0
2007-06-27 04:56:00,1.10087,1.10116,1.1007,1.10086,25200000.0
2007-06-27 04:57:00,1.10089,1.10112,1.10071,1.10112,11000000.0
2007-06-27 04:58:00,1.10076,1.10097,1.10062,1.10085,10400000.0
2007-06-27 04:59:00,1.10086,1.10104,1.10069,1.10085,12400000.0
2007-06-27 05:00:00,1.10071,1.10112,1.10071,1.10079,28200000.0
2007-06-27 05:01:00,1.10085,1.10091,1.10075,1.10079,16400000.0
2007-06-27 05:02:00,1.10113,1.10131,1.10089,1.10097,8600000.0
2007-06-27 05:04:00,1.1013,1.1014,1.1013,1.1014,10000000.0
2007-06-27 05:05:00,1.10092,1.10114,1.10088,1.10114,10000000.0
2007-06-27 05:06:00,1.10092,1.10121,1.10087,1.10091,12200000.0
2007-06-27 05:07:00,1.10112,1.10112,1.10077,1.10084,8400000.0
2007-06-27 05:08:00,1.10077,1.10128,1.10069,1.10114,18800000.0
2007-06-27 05:09:00,1.10075,1.10123,1.10052,1.10123,23400000.0
2007-06-27 05:10:00,1.10104,1.10142,1.10097,1.10142,22200000.0
2007-06-27 05:11:00,1.10096,1.10133,1.10096,1.10128,22600000.0
2007-06-27 05:12:00,1.10096,1.10104,1.10087,1.10087,20200000.0
2007-06-27 05:13:00,1.10084,1.10123,1.10084,1.1009,10400000.0
2007-06-27 05:14:00,1.1013,1.1013,1.10085,1.10085,9400000.0
2007-06-27 05:15:00,1.10107,1.10108,1.10107,1.10108,4200000.0
2007-06-27 05:16:00,1.10144,1.10168,1.1011,1.10166,12200000.0
2007-06-27 05:17:00,1.10147,1.10157,1.10147,1.10157,3400000.0
2007-06-27 05:18:00,1.10169,1.10174,1.10128,1.10128,11400000.0
2007-06-27 05:19:00,1.10116,1.10116,1.10112,1.10112,7800000.0
2007-06-27 05:20:00,1.10141,1.10166,1.10125,1.10131,14400000.0
2007-06-27 05:21:00,1.10152,1.10152,1.10108,1.10108,12000000.0
2007-06-27 05:22:00,1.10149,1.10158,1.10112,1.10135,9200000.0
2007-06-27 05:23:00,1.10122,1.10162,1.10122,1.10162,19200000.0
2007-06-27 05:24:00,1.1014,1.10185,1.10134,1.10185,14800000.0
2007-06-27 05:25:00,1.10128,1.10132,1.1012,1.1012,16400000.0
2007-06-27 05:26:00,1.10132,1.10132,1.10103,1.10103,7600000.0
2007-06-27 05:27:00,1.10163,1.10169,1.10118,1.10118,22800000.0
2007-06-27 05:28:00,1.10146,1.10146,1.10111,1.10144,15200000.0
2007-06-27 05:29:00,1.10152,1.10152,1.10093,1.1011,26600000.0
2007-06-27 05:30:00,1.10145,1.10145,1.101,1.10108,16400000.0
2007-06-27 05:31:00,1.10095,1.10134,1.10063,1.10092,19200000.0
2007-06-27 05:32:00,1.1016,1.1016,1.1015,1.1015,23800000.0
2007-06-27 05:33:00,1.10087,1.10087,1.10041,1.10057,23800000.0
2007-06-27 05:34:00,1.10093,1.10117,1.10091,1.10117,14600000.0
2007-06-27 05:35:00,1.10067,1.10103,1.10067,1.10103,9400000.0
2007-06-27 05:36:00,1.1014,1.1014,1.1014,1.1014,12400000.0
2007-06-27 05:37:00,1.10068,1.10111,1.10068,1.10107,12400000.0
2007-06-27 05:38:00,1.1017,1.1019,1.1017,1.1019,19800000.0
2007-06-27 05:39:00,1.10135,1.10135,1.10099,1.10108,19800000.0
2007-06-27 05:40:00,1.10147,1.10165,1.10121,1.10149,16800000.0
2007-06-27 05:41:00,1.10157,1.10181,1.10145,1.10151,11800000.0
2007-06-27 05:42:00,1.10132,1.10205,1.10132,1.10205,17800000.0
2007-06-27 05:43:00,1.10173,1.10173,1.10125,1.10162,17200000.0
2007-06-27 05:44:00,1.10166,1.10212,1.10166,1.102,8200000.0
2007-06-27 05:45:00,1.10186,1.10186,1.10131,1.10151,10600000.0
2007-06-27 05:46:00,1.10178,1.10202,1.1015,1.10161,11800000.0
2007-06-27 05:47:00,1.102,1.102,1.102,1.102,12400000.0
2007-06-27 05:48:00,1.10133,1.10189,1.10109,1.10178,12400000.0
2007-06-27 05:49:00,1.10199,1.10199,1.10137,1.10154,22600000.0
2007-06-27 05:50:00,1.1017,1.10185,1.10157,1.10177,13200000.0
2007-06-27 05:51:00,1.10167,1.10206,1.10164,1.10184,6200000.0
2007-06-27 05:52:00,1.10171,1.10224,1.10155,1.10172,17000000.0
2007-06-27 05:53:00,1.102,1.1021,1.102,1.1021,11000000.0
2007-06-27 05:54:00,1.10166,1.10178,1.10151,1.10178,11000000.0
2007-06-27 05:55:00,1.10153,1.10193,1.10153,1.10193,3600000.0
2007-06-27 05:56:00,1.10186,1.10186,1.10162,1.1017,9400000.0
2007-06-27 05:57:00,1.10214,1.10226,1.10185,1.10226,14400000.0
2007-06-27 05:58:00,1.10199,1.10251,1.10199,1.10226,4200000.0
2007-06-27 05:59:00,1.1021,1.10214,1.1018,1.10195,8000000.0
2007-06-27 06:00:00,1.10197,1.10227,1.10163,1.10227,10600000.0
2007-06-27 06:01:00,1.10206,1.10228,1.10195,1.10223,17200000.0
2007-06-27 06:02:00,1.10234,1.10247,1.1022,1.1022,8400000.0
2007-06-27 06:03:00,1.10229,1.10229,1.102,1.10211,17800000.0
2007-06-27 06:04:00,1.10196,1.10247,1.10187,1.10213,13200000.0
2007-06-27 06:05:00,1.10217,1.10235,1.1018,1.10222,11200000.0
2007-06-27 06:06:00,1.10208,1.10225,1.10196,1.102,7800000.0
2007-06-27 06:07:00,1.10208,1.10258,1.10194,1.10217,9000000.0
2007-06-27 06:08:00,1.10213,1.10213,1.10171,1.10181,18200000.0
2007-06-27 06:09:00,1.10188,1.10213,1.10159,1.10159,10400000.0
2007-06-27 06:10:00,1.10156,1.10193,1.10141,1.10157,19800000.0
2007-06-27 06:11:00,1.1019,1.1019,1.10151,1.10157,12200000.0
2007-06-27 06:12:00,1.10181,1.10221,1.10165,1.10221,12200000.0
2007-06-27 06:13:00,1.10158,1.10198,1.10143,1.10161,15600000.0
2007-06-27 06:14:00,1.10208,1.10208,1.10189,1.10189,3200000.0
2007-06-27 06:15:00,1.10161,1.10176,1.10152,1.10152,9000000.0
2007-06-27 06:16:00,1.10148,1.10172,1.10148,1.10164,12400000.0
2007-06-27 06:17:00,1.10164,1.10175,1.10148,1.10157,15600000.0
2007-06-27 06:18:00,1.10154,1.10204,1.10154,1.10177,16200000.0
2007-06-27 06:19:00,1.10194,1.10199,1.10173,1.10179,15600000.0
2007-06-27 06:20:00,1.10202,1.10202,1.10178,1.10178,6000000.0
2007-06-27 06:21:00,1.10195,1.10236,1.1018,1.10198,12400000.0
2007-06-27 06:22:00,1.10213,1.10213,1.10164,1.1017,11800000.0
2007-06-27 06:23:00,1.10186,1.10201,1.1017,1.1017,19800000.0
2007-06-27 06:24:00,1.10178,1.10199,1.10156,1.10163,24000000.0
2007-06-27 06:25:00,1.10129,1.10193,1.10129,1.10153,27800000.0
2007-06-27 06:26:00,1.10157,1.10192,1.10134,1.10149,10600000.0
2007-06-27 06:27:00,1.10163,1.10181,1.10156,1.1016,14800000.0
2007-06-27 06:28:00,1.10205,1.10205,1.1013,1.10145,9200000.0
2007-06-27 06:29:00,1.10156,1.10175,1.10099,1.10123,20200000.0
2007-06-27 06:30:00,1.1014,1.1015,1.10129,1.10129,9200000.0
2007-06-27 06:31:00,1.10123,1.10136,1.10086,1.10136,30000000.0
2007-06-27 06:32:00,1.10108,1.10108,1.10067,1.10076,25400000.0
2007-06-27 06:33:00,1.10085,1.10085,1.10062,1.10069,5600000.0
2007-06-27 06:34:00,1.10065,1.10098,1.10056,1.10056,6800000.0
2007-06-27 06:35:00,1.10031,1.10042,1.09997,1.10037,10400000.0
2007-06-27 06:36:00,1.10046,1.10103,1.10046,1.1006,21600000.0
2007-06-27 06:37:00,1.10103,1.10128,1.10103,1.10107,10000000.0
2007-06-27 06:38:00,1.10098,1.10139,1.10098,1.10128,33600000.0
2007-06-27 06:39:00,1.10079,1.1015,1.10079,1.10134,15400000.0
2007-06-27 06:40:00,1.10122,1.10153,1.10107,1.10107,6200000.0
2007-06-27 06:41:00,1.10119,1.10119,1.10064,1.10064,13200000.0
2007-06-27 06:42:00,1.10093,1.10133,1.10093,1.10133,13400000.0
2007-06-27 06:43:00,1.10088,1.1011,1.10069,1.10079,14400000.0
2007-06-27 06:44:00,1.1008,1.10122,1.10065,1.10065,9000000.0
2007-06-27 06:45:00,1.10089,1.10104,1.10089,1.10104,5400000.0
2007-06-27 06:46:00,1.10093,1.10134,1.10093,1.10134,4800000.0
2007-06-27 06:47:00,1.10118,1.10155,1.10118,1.10155,6600000.0
2007-06-27 06:48:00,1.10131,1.10131,1.10107,1.10114,6800000.0
2007-06-27 06:49:00,1.10118,1.10118,1.101,1.101,3600000.0
2007-06-27 06:50:00,1.10076,1.1011,1.10067,1.10086,22600000.0
2007-06-27 06:51:00,1.10081,1.10119,1.10057,1.10119,13000000.0
2007-06-27 06:52:00,1.10096,1.10114,1.10087,1.10087,12200000.0
2007-06-27 06:53:00,1.10072,1.10119,1.10072,1.10119,14400000.0
2007-06-27 06:54:00,1.10132,1.10132,1.10099,1.10105,31200000.0
2007-06-27 06:55:00,1.10078,1.10088,1.10055,1.10055,9400000.0
2007-06-27 06:56:00,1.10058,1.10105,1.10058,1.10103,7600000.0
2007-06-27 06:57:00,1.10098,1.10143,1.10095,1.10111,19200000.0
2007-06-27 06:58:00,1.10089,1.10101,1.10063,1.10076,13200000.0
2007-06-27 06:59:00,1.10062,1.10091,1.10024,1.10091,13600000.0
2007-06-27 07:00:00,1.10149,1.10158,1.10124,1.10139,21200000.0
2007-06-27 07:01:00,1.10142,1.10188,1.10142,1.10157,6800000.0
2007-06-27 07:02:00,1.10166,1.10241,1.10166,1.10193,6600000.0
2007-06-27 07:03:00,1.10222,1.1025,1.10198,1.10211,10800000.0
2007-06-27 07:04:00,1.10203,1.10213,1.1019,1.102,12200000.0
2007-06-27 07:05:00,1.10197,1.10213,1.10159,1.10159,19000000.0
2007-06-27 07:06:00,1.10147,1.10155,1.10137,1.10138,13200000.0
2007-06-27 07:07:00,1.10139,1.1016,1.10098,1.10115,12800000.0
2007-06-27 07:08:00,1.10106,1.10129,1.10095,1.10129,16400000.0
2007-06-27 07:09:00,1.10165,1.10188,1.10145,1.10161,17200000.0
2007-06-27 07:10:00,1.10147,1.10168,1.10141,1.10145,20200000.0
2007-06-27 07:11:00,1.10153,1.10177,1.10116,1.10126,14000000.0
2007-06-27 07:12:00,1.10118,1.10176,1.10118,1.1015,23200000.0
2007-06-27 07:13:00,1.10148,1.10148,1.10129,1.10129,3400000.0
2007-06-27 07:14:00,1.1011,1.10135,1.10078,1.10135,18000000.0
2007-06-27 07:15:00,1.10127,1.1014,1.10096,1.10098,11200000.0
2007-06-27 07:16:00,1.10178,1.10212,1.10159,1.10162,9800000.0
2007-06-27 07:17:00,1.10148,1.10197,1.10148,1.10178,11800000.0
2007-06-27 07:18:00,1.10167,1.10208,1.10167,1.10188,8400000.0
2007-06-27 07:19:00,1.10212,1.1025,1.10197,1.10216,10000000.0
2007-06-27 07:20:00,1.10205,1.10243,1.10197,1.10197,12200000.0
2007-06-27 07:21:00,1.10207,1.10209,1.10185,1.10192,17400000.0
2007-06-27 07:22:00,1.1021,1.1021,1.10187,1.10193,12600000.0
2007-06-27 07:23:00,1.1024,1.1025,1.1021,1.1021,11400000.0
2007-06-27 07:24:00,1.10184,1.10205,1.1018,1.10205,11400000.0
2007-06-27 07:25:00,1.10186,1.10193,1.10178,1.10185,16000000.0
2007-06-27 07:26:00,1.10175,1.10212,1.10165,1.1017,7600000.0
2007-06-27 07:27:00,1.10156,1.10167,1.10137,1.10137,3600000.0
2007-06-27 07:28:00,1.10118,1.10172,1.10107,1.10114,18000000.0
2007-06-27 07:29:00,1.1017,1.1017,1.10127,1.10159,32000000.0
2007-06-27 07:30:00,1.10154,1.10203,1.10143,1.10203,13200000.0
2007-06-27 07:31:00,1.10163,1.1017,1.10163,1.1017,9800000.0
2007-06-27 07:32:00,1.10143,1.10157,1.1013,1.1014,24000000.0
2007-06-27 07:33:00,1.10134,1.1017,1.10115,1.1017,18600000.0
2007-06-27 07:34:00,1.10173,1.10186,1.10173,1.10181,9200000.0
2007-06-27 07:35:00,1.10163,1.10196,1.10163,1.10183,15600000.0
2007-06-27 07:36:00,1.102,1.1021,1.102,1.102,6800000.0
2007-06-27 07:37:00,1.10156,1.10185,1.1015,1.10185,6800000.0
2007-06-27 07:38:00,1.102,1.102,1.1019,1.1019,12200000.0
2007-06-27 07:39:00,1.10175,1.10218,1.10163,1.10194,12200000.0
2007-06-27 07:40:00,1.10199,1.1021,1.10176,1.10176,18600000.0
2007-06-27 07:41:00,1.10118,1.10119,1.10084,1.10111,5200000.0
2007-06-27 07:42:00,1.10059,1.10079,1.10053,1.10053,9200000.0
2007-06-27 07:43:00,1.10067,1.10067,1.10057,1.10065,6200000.0
2007-06-27 07:44:00,1.10094,1.10119,1.10052,1.10119,13200000.0
2007-06-27 07:45:00,1.10065,1.10065,1.10051,1.10054,4200000.0
2007-06-27 07:46:00,1.10047,1.10078,1.10047,1.10078,15400000.0
2007-06-27 07:47:00,1.10071,1.10071,1.1001,1.10037,18800000.0
2007-06-27 07:48:00,1.10059,1.10059,1.09996,1.09996,22600000.0
2007-06-27 07:49:00,1.10009,1.10063,1.10006,1.10063,17000000.0
2007-06-27 07:50:00,1.10092,1.10098,1.1006,1.10098,10600000.0
2007-06-27 07:51:00,1.10089,1.10096,1.10065,1.10065,22600000.0
2007-06-27 07:52:00,1.10068,1.10096,1.10061,1.10061,22400000.0
2007-06-27 07:53:00,1.1005,1.10067,1.1005,1.10067,8800000.0
2007-06-27 07:54:00,1.10112,1.10112,1.10058,1.10088,19400000.0
2007-06-27 07:55:00,1.10113,1.10121,1.10072,1.10121,19600000.0
2007-06-27 07:56:00,1.10101,1.10153,1.1009,1.10153,15800000.0
2007-06-27 07:57:00,1.10149,1.10149,1.10136,1.10136,4200000.0
2007-06-27 07:58:00,1.10131,1.10154,1.1011,1.10116,26000000.0
2007-06-27 07:59:00,1.10153,1.10153,1.10076,1.10076,15200000.0
2007-06-27 08:00:00,1.10079,1.10094,1.1005,1.1005,26000000.0
2007-06-27 08:01:00,1.10072,1.10095,1.10072,1.10095,2600000.0
2007-06-27 08:02:00,1.10076,1.10076,1.10049,1.10064,19200000.0
2007-06-27 08:03:00,1.10095,1.10129,1.10069,1.10092,7400000.0
2007-06-27 08:04:00,1.1008,1.10116,1.1008,1.10104,20600000.0
2007-06-27 08:05:00,1.10108,1.10132,1.10079,1.10079,22800000.0
2007-06-27 08:06:00,1.1007,1.10078,1.10051,1.10051,14400000.0
2007-06-27 08:07:00,1.10055,1.10085,1.10036,1.10036,7400000.0
2007-06-27 08:08:00,1.10065,1.10065,1.10032,1.10049,5200000.0
2007-06-27 08:09:00,1.10086,1.10086,1.10071,1.10071,3200000.0
2007-06-27 08:10:00,1.10084,1.10084,1.10065,1.10084,9200000.0
2007-06-27 08:11:00,1.10057,1.10109,1.10057,1.10088,10000000.0
2007-06-27 08:12:00,1.10081,1.10081,1.10057,1.10069,11800000.0
2007-06-27 08:13:00,1.10057,1.10088,1.10054,1.10056,15400000.0
2007-06-27 08:14:00,1.10057,1.10078,1.10046,1.10068,7800000.0
2007-06-27 08:15:00,1.10079,1.10098,1.10079,1.10097,7800000.0
2007-06-27 08:16:00,1.10143,1.10143,1.10106,1.10123,16800000.0
2007-06-27 08:17:00,1.10094,1.10156,1.10083,1.10114,9200000.0
2007-06-27 08:18:00,1.10071,1.10093,1.10071,1.10076,4200000.0
2007-06-27 08:19:00,1.10092,1.1013,1.1007,1.10078,27200000.0
2007-06-27 08:20:00,1.10125,1.10125,1.10089,1.10095,4800000.0
2007-06-27 08:21:00,1.10109,1.10126,1.1006,1.10102,19800000.0
2007-06-27 08:22:00,1.1012,1.10123,1.10096,1.10123,11000000.0
2007-06-27 08:23:00,1.10123,1.10171,1.10123,1.10171,19400000.0
2007-06-27 08:24:00,1.10135,1.1019,1.10135,1.10151,14600000.0
2007-06-27 08:25:00,1.10168,1.10168,1.10129,1.10133,10000000.0
2007-06-27 08:26:00,1.1015,1.10199,1.1012,1.10148,17000000.0
2007-06-27 08:27:00,1.10145,1.1017,1.10117,1.10117,15200000.0
2007-06-27 08:28:00,1.10145,1.10172,1.10125,1.10125,15800000.0
2007-06-27 08:29:00,1.1018,1.1019,1.10148,1.10179,10000000.0
2007-06-27 08:30:00,1.10156,1.10206,1.10128,1.10206,18400000.0
2007-06-27 08:31:00,1.10277,1.1035,1.10273,1.10273,16800000.0
2007-06-27 08:32:00,1.1031,1.1038,1.103,1.10333,10000000.0
2007-06-27 08:33:00,1.10294,1.10336,1.10284,1.10314,14200000.0
2007-06-27 08:34:00,1.10291,1.10321,1.10269,1.10306,24000000.0
2007-06-27 08:35:00,1.10212,1.10233,1.10195,1.10233,10400000.0
2007-06-27 08:36:00,1.10235,1.10256,1.1023,1.10256,10000000.0
2007-06-27 08:37:00,1.10311,1.10351,1.10287,1.10323,20800000.0
2007-06-27 08:38:00,1.10306,1.10323,1.1029,1.10316,12600000.0
2007-06-27 08:39:00,1.10319,1.10319,1.10305,1.10305,3200000.0
2007-06-27 08:40:00,1.1029,1.10316,1.10264,1.10316,9400000.0
2007-06-27 08:41:00,1.10277,1.10293,1.10265,1.10274,25200000.0
2007-06-27 08:42:00,1.10265,1.10282,1.10243,1.10243,31600000.0
2007-06-27 08:43:00,1.1029,1.10293,1.10251,1.10251,5800000.0
2007-06-27 08:44:00,1.10232,1.10232,1.10221,1.10227,7400000.0
2007-06-27 08:45:00,1.1022,1.10247,1.10216,1.10216,12600000.0
2007-06-27 08:46:00,1.10215,1.10252,1.10215,1.10224,18000000.0
2007-06-27 08:47:00,1.10227,1.10271,1.10216,1.10249,23600000.0
2007-06-27 08:48:00,1.10253,1.10261,1.10218,1.10247,20400000.0
2007-06-27 08:49:00,1.10257,1.10281,1.10257,1.10281,2600000.0
2007-06-27 08:50:00,1.10285,1.10307,1.10258,1.10259,29400000.0
2007-06-27 08:51:00,1.10291,1.10291,1.10272,1.10272,3200000.0
2007-06-27 08:52:00,1.10301,1.10339,1.10285,1.10321,27800000.0
2007-06-27 08:53:00,1.10295,1.10323,1.10259,1.10323,30000000.0
2007-06-27 08:54:00,1.10306,1.10311,1.10264,1.10282,18000000.0
2007-06-27 08:55:00,1.10312,1.10338,1.10279,1.10338,18000000.0
2007-06-27 08:56:00,1.10295,1.10315,1.10281,1.10299,12400000.0
2007-06-27 08:57:00,1.10323,1.10348,1.10311,1.10314,12800000.0
2007-06-27 08:58:00,1.10343,1.10354,1.10319,1.10354,33200000.0
2007-06-27 08:59:00,1.10327,1.10357,1.10321,1.10321,9400000.0
2007-06-27 09:00:00,1.10338,1.10359,1.10338,1.10354,16000000.0
2007-06-27 09:01:00,1.10325,1.10377,1.10325,1.10372,11000000.0
2007-06-27 09:02:00,1.10366,1.10372,1.10348,1.10351,10600000.0
2007-06-27 09:03:00,1.1038,1.104,1.1037,1.104,16800000.0
2007-06-27 09:04:00,1.10355,1.10377,1.10353,1.10354,16800000.0
2007-06-27 09:05:00,1.10388,1.10419,1.10355,1.10369,16200000.0
2007-06-27 09:06:00,1.10359,1.10396,1.10333,1.10396,12200000.0
2007-06-27 09:07:00,1.10363,1.10393,1.10362,1.10364,8000000.0
2007-06-27 09:08:00,1.10377,1.10399,1.10369,1.10377,25400000.0
2007-06-27 09:09:00,1.10361,1.10396,1.10354,1.10376,16000000.0
2007-06-27 09:10:00,1.10348,1.10381,1.10348,1.10361,12200000.0
2007-06-27 09:11:00,1.10411,1.10411,1.10365,1.10379,24600000.0
2007-06-27 09:12:00,1.10392,1.1043,1.10354,1.10371,15400000.0
2007-06-27 09:13:00,1.1038,1.1039,1.10368,1.1039,19000000.0
2007-06-27 09:14:00,1.10354,1.10409,1.10354,1.1038,13000000.0
2007-06-27 09:15:00,1.10401,1.1041,1.1034,1.10365,11200000.0
2007-06-27 09:16:00,1.10373,1.10373,1.1028,1.10361,28000000.0
2007-06-27 09:17:00,1.10348,1.10421,1.10348,1.10421,19800000.0
2007-06-27 09:18:00,1.10412,1.10414,1.10375,1.10389,16200000.0
2007-06-27 09:19:00,1.10392,1.10392,1.10351,1.10361,26400000.0
2007-06-27 09:20:00,1.10377,1.10414,1.10339,1.1034,12000000.0
2007-06-27 09:21:00,1.10331,1.10331,1.10265,1.10285,16400000.0
2007-06-27 09:22:00,1.10281,1.10314,1.1027,1.1027,12000000.0
2007-06-27 09:23:00,1.10304,1.10332,1.10304,1.10306,14600000.0
2007-06-27 09:24:00,1.103,1.10329,1.10281,1.10305,16800000.0
2007-06-27 09:25:00,1.10265,1.1029,1.10263,1.10263,26600000.0
2007-06-27 09:26:00,1.10262,1.10321,1.10262,1.10298,5800000.0
2007-06-27 09:27:00,1.1031,1.10362,1.10287,1.10299,11000000.0
2007-06-27 09:28:00,1.10262,1.10293,1.10262,1.10287,7200000.0
2007-06-27 09:29:00,1.10247,1.10247,1.10207,1.10207,4000000.0
2007-06-27 09:30:00,1.10253,1.10282,1.10234,1.10246,17400000.0
2007-06-27 09:31:00,1.10213,1.10284,1.10213,1.10284,12000000.0
2007-06-27 09:32:00,1.10209,1.10223,1.10193,1.10207,13800000.0
2007-06-27 09:33:00,1.10234,1.10246,1.10186,1.10205,11600000.0
2007-06-27 09:34:00,1.10268,1.10282,1.10214,1.10239,17400000.0
2007-06-27 09:35:00,1.10197,1.10197,1.10159,1.10183,14600000.0
2007-06-27 09:36:00,1.10226,1.10336,1.10226,1.10281,21600000.0
2007-06-27 09:37:00,1.10314,1.10314,1.10258,1.10287,13200000.0
2007-06-27 09:38:00,1.10287,1.10327,1.10285,1.10322,19000000.0
2007-06-27 09:39:00,1.1031,1.10319,1.10283,1.10287,10200000.0
2007-06-27 09:40:00,1.10254,1.10317,1.10254,1.10269,17800000.0
2007-06-27 09:41:00,1.1031,1.1031,1.10275,1.10275,6200000.0
2007-06-27 09:42:00,1.10299,1.10309,1.10279,1.1029,17200000.0
2007-06-27 09:43:00,1.10281,1.10287,1.10236,1.10287,7400000.0
2007-06-27 09:44:00,1.10291,1.10322,1.1028,1.10322,14000000.0
2007-06-27 09:45:00,1.10287,1.10287,1.10247,1.10262,15000000.0
2007-06-27 09:46:00,1.10266,1.10292,1.10238,1.10291,20000000.0
2007-06-27 09:47:00,1.10295,1.1032,1.1028,1.10285,14200000.0
2007-06-27 09:48:00,1.10365,1.10366,1.10339,1.10339,16800000.0
2007-06-27 09:49:00,1.10343,1.10377,1.10327,1.1034,16000000.0
2007-06-27 09:50:00,1.10323,1.1037,1.10301,1.1037,16200000.0
2007-06-27 09:51:00,1.10302,1.10302,1.10258,1.10261,16600000.0
2007-06-27 09:52:00,1.10255,1.10275,1.10227,1.10275,18800000.0
2007-06-27 09:53:00,1.10283,1.10307,1.10231,1.10307,18200000.0
2007-06-27 09:54:00,1.10299,1.10344,1.10299,1.1033,17600000.0
2007-06-27 09:55:00,1.10309,1.10344,1.10291,1.10291,12200000.0
2007-06-27 09:56:00,1.10293,1.10293,1.10273,1.10278,15000000.0
2007-06-27 09:57:00,1.10319,1.10356,1.10288,1.1032,13000000.0
2007-06-27 09:58:00,1.10315,1.10322,1.10296,1.103,20600000.0
2007-06-27 09:59:00,1.10263,1.10284,1.10248,1.10284,18400000.0
2007-06-27 10:00:00,1.10272,1.10296,1.10233,1.10296,11600000.0
2007-06-27 10:01:00,1.1031,1.10337,1.1028,1.10317,18200000.0
2007-06-27 10:02:00,1.10325,1.10363,1.10304,1.10304,37800000.0
2007-06-27 10:03:00,1.10358,1.10396,1.1033,1.10396,19800000.0
2007-06-27 10:04:00,1.10332,1.10403,1.10332,1.10367,17200000.0
2007-06-27 10:05:00,1.10376,1.10389,1.10348,1.10376,12800000.0
2007-06-27 10:06:00,1.10356,1.10362,1.10287,1.10318,17000000.0
2007-06-27 10:07:00,1.10288,1.10324,1.10263,1.1029,17200000.0
2007-06-27 10:08:00,1.10309,1.10341,1.10295,1.10304,22000000.0
2007-06-27 10:09:00,1.10321,1.10386,1.10321,1.1036,10000000.0
2007-06-27 10:10:00,1.10351,1.10388,1.10351,1.10388,25000000.0
2007-06-27 10:11:00,1.10377,1.10405,1.10377,1.10405,14600000.0
2007-06-27 10:12:00,1.10399,1.1044,1.10399,1.10413,22600000.0
2007-06-27 10:13:00,1.1044,1.1045,1.1042,1.1044,21000000.0
2007-06-27 10:14:00,1.10383,1.10412,1.10333,1.10391,21000000.0
2007-06-27 10:15:00,1.10421,1.10421,1.1039,1.10406,11600000.0
2007-06-27 10:16:00,1.10383,1.10422,1.10361,1.10367,13800000.0
2007-06-27 10:17:00,1.10335,1.1038,1.10327,1.10335,14400000.0
2007-06-27 10:18:00,1.10307,1.10362,1.10307,1.10362,4200000.0
2007-06-27 10:19:00,1.10364,1.10364,1.10333,1.10357,12200000.0
2007-06-27 10:20:00,1.10371,1.10376,1.10324,1.10376,24600000.0
2007-06-27 10:21:00,1.10323,1.10356,1.1029,1.10313,23200000.0
2007-06-27 10:22:00,1.10309,1.10356,1.10309,1.10356,8600000.0
2007-06-27 10:23:00,1.10299,1.10353,1.10299,1.10322,13200000.0
2007-06-27 10:24:00,1.10326,1.10357,1.1031,1.10329,24200000.0
2007-06-27 10:25:00,1.10355,1.10358,1.10299,1.1032,15000000.0
2007-06-27 10:26:00,1.1033,1.1033,1.10285,1.10291,19600000.0
2007-06-27 10:27:00,1.10283,1.10306,1.10268,1.10268,16800000.0
2007-06-27 10:28:00,1.10272,1.10297,1.10249,1.10249,24400000.0
2007-06-27 10:29:00,1.10284,1.10343,1.10268,1.10284,18400000.0
2007-06-27 10:30:00,1.1029,1.10295,1.10245,1.10295,29800000.0
2007-06-27 10:31:00,1.10249,1.10269,1.10239,1.10254,20000000.0
2007-06-27 10:32:00,1.10249,1.10291,1.10236,1.10236,12000000.0
2007-06-27 10:33:00,1.10225,1.10282,1.10225,1.10234,27000000.0
2007-06-27 10:34:00,1.10254,1.10308,1.10243,1.10246,13000000.0
2007-06-27 10:35:00,1.10244,1.10259,1.10214,1.10259,27400000.0
2007-06-27 10:36:00,1.10278,1.10298,1.10246,1.10263,17400000.0
2007-06-27 10:37:00,1.10262,1.10281,1.10251,1.10258,9200000.0
2007-06-27 10:38:00,1.10259,1.10284,1.10231,1.10257,20200000.0
2007-06-27 10:39:00,1.10266,1.10312,1.10266,1.10308,18800000.0
2007-06-27 10:40:00,1.10299,1.10339,1.10263,1.10263,21400000.0
2007-06-27 10:41:00,1.10267,1.1032,1.10267,1.10303,10000000.0
2007-06-27 10:42:00,1.1029,1.10345,1.1029,1.10338,12200000.0
2007-06-27 10:43:00,1.10311,1.10316,1.10299,1.103,25600000.0
2007-06-27 10:44:00,1.1033,1.10338,1.1029,1.1029,29200000.0
2007-06-27 10:45:00,1.10315,1.10338,1.1031,1.10325,16000000.0
2007-06-27 10:46:00,1.10329,1.10373,1.10311,1.10334,26800000.0
2007-06-27 10:47:00,1.10329,1.10353,1.10294,1.10321,12200000.0
2007-06-27 10:48:00,1.10421,1.10421,1.10358,1.10396,14800000.0
2007-06-27 10:49:00,1.10342,1.10394,1.10342,1.10364,21200000.0
2007-06-27 10:50:00,1.10382,1.10397,1.10371,1.10397,14200000.0
2007-06-27 10:51:00,1.10403,1.10403,1.10329,1.10329,11400000.0
2007-06-27 10:52:00,1.10334,1.1036,1.1031,1.10359,26200000.0
2007-06-27 10:53:00,1.10317,1.1035,1.10304,1.10329,20600000.0
2007-06-27 10:54:00,1.10297,1.10348,1.10292,1.10348,33200000.0
2007-06-27 10:55:00,1.103,1.10317,1.10271,1.10275,15200000.0
2007-06-27 10:56:00,1.10277,1.10311,1.10277,1.10308,18600000.0
2007-06-27 10:57:00,1.10294,1.10323,1.10261,1.10261,11800000.0
2007-06-27 10:58:00,1.10255,1.10275,1.1024,1.10274,16000000.0
2007-06-27 10:59:00,1.10258,1.10314,1.10247,1.10248,18000000.0
2007-06-27 11:00:00,1.10295,1.10303,1.10267,1.10303,21800000.0
2007-06-27 11:01:00,1.10272,1.10324,1.10232,1.10318,22800000.0
2007-06-27 11:02:00,1.10271,1.10284,1.10222,1.10252,18000000.0
2007-06-27 11:03:00,1.10228,1.10297,1.10228,1.10297,10600000.0
2007-06-27 11:04:00,1.10238,1.10272,1.10222,1.10272,7400000.0
2007-06-27 11:05:00,1.10282,1.10289,1.10249,1.10258,19600000.0
2007-06-27 11:06:00,1.10289,1.10289,1.10236,1.10236,17800000.0
2007-06-27 11:07:00,1.10233,1.10254,1.10187,1.10228,16000000.0
2007-06-27 11:08:00,1.1026,1.1028,1.1025,1.1027,16000000.0
2007-06-27 11:09:00,1.10282,1.10282,1.10229,1.10239,16000000.0
2007-06-27 11:10:00,1.10207,1.10253,1.10207,1.10253,13800000.0
2007-06-27 11:11:00,1.10195,1.10288,1.10195,1.10229,17800000.0
2007-06-27 11:12:00,1.10212,1.10233,1.10201,1.10209,35200000.0
2007-06-27 11:13:00,1.102,1.102,1.10175,1.10187,11000000.0
2007-06-27 11:14:00,1.10215,1.10238,1.10202,1.10212,11800000.0
2007-06-27 11:15:00,1.102,1.10263,1.102,1.10263,22000000.0
2007-06-27 11:16:00,1.10213,1.10252,1.10213,1.10239,15200000.0
2007-06-27 11:17:00,1.10244,1.10268,1.10225,1.10232,15200000.0
2007-06-27 11:18:00,1.10215,1.10227,1.10197,1.10227,18800000.0
2007-06-27 11:19:00,1.10302,1.10324,1.10247,1.10282,10800000.0
2007-06-27 11:20:00,1.10265,1.10265,1.10222,1.1023,17400000.0
2007-06-27 11:21:00,1.10221,1.10265,1.10202,1.10231,19600000.0
2007-06-27 11:22:00,1.10231,1.10231,1.10209,1.10231,5800000.0
2007-06-27 11:23:00,1.10237,1.10237,1.10212,1.10223,21400000.0
2007-06-27 11:24:00,1.10229,1.10278,1.10223,1.10278,18000000.0
2007-06-27 11:25:00,1.10284,1.10305,1.10259,1.10305,29400000.0
2007-06-27 11:26:00,1.10288,1.10302,1.10273,1.10273,8800000.0
2007-06-27 11:27:00,1.10304,1.10346,1.10304,1.10329,32800000.0
2007-06-27 11:28:00,1.10323,1.10329,1.10251,1.10251,11600000.0
2007-06-27 11:29:00,1.10343,1.10361,1.10328,1.10336,24000000.0
2007-06-27 11:30:00,1.10322,1.10338,1.10292,1.10292,8400000.0
2007-06-27 11:31:00,1.10315,1.10366,1.10315,1.10357,21400000.0
2007-06-27 11:32:00,1.10289,1.10289,1.10258,1.10258,25400000.0
2007-06-27 11:33:00,1.10266,1.10307,1.10266,1.10307,23000000.0
2007-06-27 11:34:00,1.10277,1.10277,1.10227,1.10232,14400000.0
2007-06-27 11:35:00,1.10245,1.10258,1.1022,1.10238,10600000.0
2007-06-27 11:36:00,1.10198,1.10279,1.10198,1.10262,7800000.0
2007-06-27 11:37:00,1.10261,1.10306,1.10261,1.10306,19600000.0
2007-06-27 11:38:00,1.10293,1.10295,1.10282,1.10287,16600000.0
2007-06-27 11:39:00,1.10277,1.10315,1.10241,1.10315,9400000.0
2007-06-27 11:40:00,1.10291,1.10297,1.10277,1.10288,10000000.0
2007-06-27 11:41:00,1.10296,1.10305,1.10272,1.10278,23200000.0
2007-06-27 11:42:00,1.10293,1.10308,1.10229,1.10234,23600000.0
2007-06-27 11:43:00,1.1028,1.1035,1.1028,1.103,17800000.0
2007-06-27 11:44:00,1.10316,1.10356,1.1031,1.10334,22000000.0
2007-06-27 11:45:00,1.10346,1.10351,1.10321,1.10351,12200000.0
2007-06-27 11:46:00,1.10335,1.10358,1.10308,1.10315,15200000.0
2007-06-27 11:47:00,1.10321,1.10342,1.10313,1.10334,20600000.0
2007-06-27 11:48:00,1.10338,1.10363,1.103,1.10322,11800000.0
2007-06-27 11:49:00,1.1038,1.10392,1.10342,1.10347,10000000.0
2007-06-27 11:50:00,1.1036,1.1036,1.10331,1.10331,7800000.0
2007-06-27 11:51:00,1.10293,1.10317,1.10293,1.10317,16000000.0
2007-06-27 11:52:00,1.1033,1.10363,1.10317,1.10358,11600000.0
2007-06-27 11:53:00,1.10343,1.10361,1.10333,1.10334,11400000.0
2007-06-27 11:54:00,1.10356,1.10361,1.10302,1.10342,12600000.0
2007-06-27 11:55:00,1.10382,1.10405,1.1034,1.1034,14400000.0
2007-06-27 11:56:00,1.10302,1.10348,1.1029,1.10348,23000000.0
2007-06-27 11:57:00,1.1034,1.10344,1.10297,1.10331,12000000.0
2007-06-27 11:58:00,1.10318,1.10342,1.10305,1.10305,24000000.0
2007-06-27 11:59:00,1.10312,1.10347,1.10271,1.10347,27800000.0
2007-06-27 12:01:00,1.1032,1.1036,1.10297,1.1036,12800000.0
2007-06-27 12:02:00,1.10365,1.10365,1.10318,1.10364,14200000.0
2007-06-27 12:03:00,1.10337,1.10377,1.10324,1.10377,23400000.0
2007-06-27 12:04:00,1.10356,1.10412,1.1032,1.10358,19000000.0
2007-06-27 12:05:00,1.10367,1.10386,1.10333,1.10345,14600000.0
2007-06-27 12:06:00,1.10363,1.10387,1.10355,1.10386,22600000.0
2007-06-27 12:07:00,1.10413,1.10413,1.10369,1.10372,24200000.0
2007-06-27 12:08:00,1.10355,1.10393,1.10339,1.10359,18600000.0
2007-06-27 12:09:00,1.10332,1.1038,1.10332,1.10362,18800000.0
2007-06-27 12:10:00,1.104,1.1041,1.1039,1.104,12200000.0
2007-06-27 12:11:00,1.10398,1.10398,1.10333,1.10339,12200000.0
2007-06-27 12:12:00,1.10373,1.10379,1.10369,1.10369,6800000.0
2007-06-27 12:13:00,1.10401,1.10401,1.10375,1.10375,18400000.0
2007-06-27 12:14:00,1.10363,1.10405,1.10346,1.10346,21200000.0
2007-06-27 12:15:00,1.10374,1.10449,1.10366,1.10449,30400000.0
2007-06-27 12:16:00,1.10404,1.10452,1.10395,1.10395,11600000.0
2007-06-27 12:17:00,1.10396,1.10422,1.10372,1.10422,20000000.0
2007-06-27 12:18:00,1.10404,1.10411,1.10376,1.10376,20200000.0
2007-06-27 12:19:00,1.10392,1.10422,1.10369,1.10393,15400000.0
2007-06-27 12:20:00,1.1042,1.10426,1.10363,1.10426,11200000.0
2007-06-27 12:21:00,1.104,1.10416,1.104,1.10416,13000000.0
2007-06-27 12:22:00,1.10395,1.10453,1.10395,1.10406,17200000.0
2007-06-27 12:23:00,1.10436,1.10461,1.10416,1.10461,11800000.0
2007-06-27 12:24:00,1.10486,1.10486,1.1041,1.10449,12400000.0
2007-06-27 12:25:00,1.10422,1.10454,1.10416,1.10454,16800000.0
2007-06-27 12:26:00,1.1044,1.10493,1.10424,1.10424,31400000.0
2007-06-27 12:27:00,1.10442,1.10451,1.10406,1.10451,12400000.0
2007-06-27 12:28:00,1.10434,1.10437,1.10397,1.10436,10000000.0
2007-06-27 12:29:00,1.10378,1.1039,1.10343,1.10345,10400000.0
2007-06-27 12:30:00,1.10381,1.10422,1.10381,1.10401,17800000.0
2007-06-27 12:31:00,1.10427,1.10461,1.1041,1.10461,19400000.0
2007-06-27 12:32:00,1.10443,1.10443,1.10409,1.10409,6800000.0
2007-06-27 12:33:00,1.10395,1.1043,1.10395,1.10407,13800000.0
2007-06-27 12:34:00,1.10399,1.10429,1.10399,1.10429,23800000.0
2007-06-27 12:35:00,1.10451,1.10452,1.10418,1.10442,21600000.0
2007-06-27 12:36:00,1.1046,1.1046,1.10423,1.1043,19600000.0
2007-06-27 12:37:00,1.10436,1.10459,1.10429,1.10448,34200000.0
2007-06-27 12:38:00,1.10445,1.10475,1.10436,1.10445,16200000.0
2007-06-27 12:39:00,1.10455,1.10497,1.10433,1.10464,18800000.0
2007-06-27 12:40:00,1.10475,1.10475,1.1041,1.10449,17200000.0
2007-06-27 12:41:00,1.10453,1.1047,1.10403,1.1047,10800000.0
2007-06-27 12:42:00,1.10466,1.10528,1.10466,1.10467,4800000.0
2007-06-27 12:43:00,1.10453,1.10456,1.10426,1.10426,17200000.0
2007-06-27 12:44:00,1.10463,1.10463,1.1041,1.10425,11600000.0
2007-06-27 12:45:00,1.10413,1.1047,1.10399,1.1047,12800000.0
2007-06-27 12:46:00,1.10435,1.10453,1.10422,1.10453,32200000.0
2007-06-27 12:47:00,1.10438,1.10477,1.10425,1.10477,20600000.0
2007-06-27 12:48:00,1.10449,1.10491,1.10411,1.10476,17600000.0
2007-06-27 12:49:00,1.10467,1.10498,1.10415,1.10476,19400000.0
2007-06-27 12:50:00,1.10468,1.10483,1.10468,1.10481,10000000.0
2007-06-27 12:51:00,1.10477,1.10546,1.10464,1.10546,19400000.0
2007-06-27 12:52:00,1.10557,1.10557,1.10522,1.10549,9800000.0
2007-06-27 12:53:00,1.10523,1.10561,1.10518,1.10526,31800000.0
2007-06-27 12:54:00,1.10556,1.10565,1.10499,1.10503,16600000.0
2007-06-27 12:55:00,1.10502,1.10528,1.10482,1.10482,21000000.0
2007-06-27 12:56:00,1.1048,1.1048,1.10445,1.10458,13200000.0
2007-06-27 12:57:00,1.10446,1.10475,1.10435,1.10448,10200000.0
2007-06-27 12:58:00,1.10436,1.10475,1.10436,1.10459,8600000.0
2007-06-27 12:59:00,1.10463,1.10495,1.10457,1.10495,12400000.0
2007-06-27 13:00:00,1.10461,1.10477,1.10456,1.10468,19600000.0
2007-06-27 13:01:00,1.10487,1.10487,1.10438,1.10468,11400000.0
2007-06-27 13:02:00,1.10483,1.10483,1.10412,1.10474,18800000.0
2007-06-27 13:03:00,1.1046,1.10504,1.1046,1.10478,8800000.0
2007-06-27 13:04:00,1.10494,1.10544,1.10492,1.10504,25800000.0
2007-06-27 13:05:00,1.10492,1.10507,1.10448,1.10487,31000000.0
2007-06-27 13:06:00,1.1048,1.1048,1.10458,1.10458,3200000.0
2007-06-27 13:07:00,1.10452,1.10475,1.10395,1.10395,11000000.0
2007-06-27 13:08:00,1.10375,1.10447,1.10375,1.10447,11600000.0
2007-06-27 13:09:00,1.10479,1.10479,1.10439,1.10449,26400000.0
2007-06-27 13:10:00,1.10461,1.10513,1.10454,1.10458,21000000.0
2007-06-27 13:11:00,1.1047,1.10473,1.10452,1.10452,11200000.0
2007-06-27 13:12:00,1.10453,1.10461,1.10446,1.10446,48000000.0
2007-06-27 13:13:00,1.10453,1.10485,1.10451,1.10485,9800000.0
2007-06-27 13:14:00,1.10434,1.10489,1.10434,1.10489,16800000.0
2007-06-27 13:15:00,1.10484,1.10488,1.10465,1.10466,17600000.0
2007-06-27 13:16:00,1.10464,1.10465,1.10444,1.10465,14200000.0
2007-06-27 13:17:00,1.10455,1.10486,1.10433,1.10451,12400000.0
2007-06-27 13:18:00,1.10444,1.10476,1.10444,1.10445,21400000.0
2007-06-27 13:19:00,1.10456,1.10456,1.10401,1.10424,33400000.0
2007-06-27 13:20:00,1.10473,1.10473,1.10387,1.10412,24600000.0
2007-06-27 13:21:00,1.10415,1.10467,1.10415,1.10434,8800000.0
2007-06-27 13:22:00,1.10451,1.10493,1.10429,1.10493,10000000.0
2007-06-27 13:23:00,1.10451,1.10471,1.10444,1.10471,26600000.0
2007-06-27 13:24:00,1.10467,1.10479,1.10463,1.10479,18200000.0
2007-06-27 13:25:00,1.10463,1.10482,1.10451,1.10452,23000000.0
2007-06-27 13:26:00,1.10475,1.10489,1.10451,1.10475,34800000.0
2007-06-27 13:27:00,1.10469,1.10469,1.10408,1.10425,15800000.0
2007-06-27 13:28:00,1.1045,1.10463,1.10438,1.10463,19600000.0
2007-06-27 13:29:00,1.10478,1.10478,1.10415,1.1045,16400000.0
2007-06-27 13:30:00,1.10424,1.10445,1.10412,1.10417,17800000.0
2007-06-27 13:31:00,1.1044,1.1046,1.1044,1.1045,13800000.0
2007-06-27 13:32:00,1.1044,1.1046,1.1044,1.1045,13800000.0
2007-06-27 13:33:00,1.10376,1.10425,1.10376,1.10406,13800000.0
2007-06-27 13:34:00,1.1039,1.1045,1.1039,1.10417,20000000.0
2007-06-27 13:35:00,1.10449,1.10449,1.10379,1.10379,22000000.0
2007-06-27 13:36:00,1.10397,1.10422,1.10377,1.10383,16000000.0
2007-06-27 13:37:00,1.10394,1.1041,1.10369,1.10382,14800000.0
2007-06-27 13:38:00,1.10375,1.10375,1.10325,1.10356,11200000.0
2007-06-27 13:39:00,1.1041,1.1041,1.104,1.104,25600000.0
2007-06-27 13:40:00,1.10352,1.10407,1.10352,1.10352,25600000.0
2007-06-27 13:41:00,1.10361,1.10361,1.10313,1.10323,23000000.0
2007-06-27 13:42:00,1.10321,1.10334,1.10306,1.10318,27600000.0
2007-06-27 13:43:00,1.10353,1.10389,1.1035,1.1035,13800000.0
2007-06-27 13:44:00,1.10343,1.1039,1.10343,1.10353,15800000.0
2007-06-27 13:45:00,1.10334,1.10379,1.10334,1.10346,17600000.0
2007-06-27 13:46:00,1.10338,1.10364,1.10319,1.10349,15200000.0
2007-06-27 13:47:00,1.1041,1.1041,1.1039,1.1039,18400000.0
2007-06-27 13:48:00,1.10352,1.10362,1.10344,1.10344,18400000.0
2007-06-27 13:49:00,1.10365,1.10397,1.10324,1.10391,9800000.0
2007-06-27 13:50:00,1.10354,1.10399,1.10301,1.10355,20200000.0
2007-06-27 13:51:00,1.10351,1.10355,1.10349,1.10355,8000000.0
2007-06-27 13:52:00,1.10376,1.10385,1.10354,1.10385,9400000.0
2007-06-27 13:53:00,1.10326,1.10358,1.10311,1.10332,14600000.0
2007-06-27 13:54:00,1.10335,1.10349,1.10312,1.10347,20400000.0
2007-06-27 13:55:00,1.10326,1.10377,1.10295,1.1035,21400000.0
2007-06-27 13:56:00,1.10314,1.10327,1.10295,1.10297,23200000.0
2007-06-27 13:57:00,1.10339,1.10352,1.10294,1.10317,22000000.0
2007-06-27 13:58:00,1.10337,1.10356,1.1031,1.10338,14600000.0
2007-06-27 13:59:00,1.1033,1.10337,1.10306,1.10321,16600000.0
2007-06-27 14:00:00,1.10309,1.10338,1.10297,1.10322,11400000.0
2007-06-27 14:01:00,1.10283,1.10324,1.1028,1.10306,21400000.0
2007-06-27 14:02:00,1.10324,1.10329,1.1029,1.1029,26200000.0
2007-06-27 14:03:00,1.10298,1.10339,1.10298,1.10329,8000000.0
2007-06-27 14:04:00,1.10333,1.10378,1.10318,1.10348,12400000.0
2007-06-27 14:05:00,1.1039,1.1039,1.1037,1.1037,2600000.0
2007-06-27 14:06:00,1.10381,1.10381,1.10323,1.10323,2600000.0
2007-06-27 14:07:00,1.10359,1.10363,1.10332,1.10332,9000000.0
2007-06-27 14:08:00,1.10354,1.10417,1.10354,1.10417,19200000.0
2007-06-27 14:09:00,1.10399,1.10415,1.10346,1.10377,21800000.0
2007-06-27 14:10:00,1.1041,1.1042,1.104,1.1041,21600000.0
2007-06-27 14:11:00,1.10382,1.10393,1.10341,1.10393,21600000.0
2007-06-27 14:12:00,1.10366,1.10408,1.10326,1.10374,17800000.0
2007-06-27 14:13:00,1.10399,1.10403,1.10329,1.10374,10400000.0
2007-06-27 14:14:00,1.10362,1.10362,1.10326,1.10331,16400000.0
2007-06-27 14:15:00,1.10296,1.1035,1.10296,1.10333,23200000.0
2007-06-27 14:16:00,1.10337,1.10345,1.10312,1.10345,21400000.0
2007-06-27 14:17:00,1.1033,1.1034,1.10321,1.10321,8200000.0
2007-06-27 14:18:00,1.10347,1.10366,1.10308,1.10366,14800000.0
2007-06-27 14:19:00,1.10341,1.104,1.10341,1.104,51000000.0
2007-06-27 14:20:00,1.10359,1.10392,1.1034,1.10368,26200000.0
2007-06-27 14:21:00,1.10363,1.10392,1.10355,1.10356,14800000.0
2007-06-27 14:22:00,1.10353,1.10361,1.10321,1.10336,10800000.0
2007-06-27 14:23:00,1.10362,1.10397,1.10344,1.1036,14600000.0
2007-06-27 14:24:00,1.10331,1.1036,1.10294,1.10333,9800000.0
2007-06-27 14:25:00,1.10374,1.10395,1.10354,1.10362,14600000.0
2007-06-27 14:26:00,1.10373,1.10376,1.10371,1.10371,4200000.0
2007-06-27 14:27:00,1.10387,1.1047,1.10387,1.10414,10600000.0
2007-06-27 14:28:00,1.10416,1.10416,1.10344,1.10371,17400000.0
2007-06-27 14:29:00,1.10404,1.10404,1.10255,1.10283,13800000.0
2007-06-27 14:30:00,1.10335,1.10396,1.10335,1.10372,17800000.0
2007-06-27 14:31:00,1.10374,1.10407,1.10371,1.10404,11200000.0
2007-06-27 14:32:00,1.10359,1.10388,1.10336,1.10336,15800000.0
2007-06-27 14:33:00,1.10328,1.10407,1.10317,1.10407,17600000.0
2007-06-27 14:34:00,1.10368,1.10368,1.10314,1.10335,12600000.0
2007-06-27 14:35:00,1.10364,1.10407,1.10356,1.10369,12400000.0
2007-06-27 14:36:00,1.10363,1.10391,1.10363,1.10388,19800000.0
2007-06-27 14:37:00,1.10401,1.10421,1.10372,1.10421,19800000.0
2007-06-27 14:38:00,1.10444,1.10444,1.10402,1.10416,28600000.0
2007-06-27 14:39:00,1.10409,1.10448,1.10383,1.10383,24400000.0
2007-06-27 14:40:00,1.1037,1.10403,1.1037,1.10383,18800000.0
2007-06-27 14:41:00,1.1047,1.1048,1.1044,1.1046,33000000.0
2007-06-27 14:42:00,1.10402,1.10402,1.10346,1.10393,33000000.0
2007-06-27 14:43:00,1.10408,1.10411,1.1036,1.10386,19000000.0
2007-06-27 14:44:00,1.10362,1.10407,1.10362,1.1039,17200000.0
2007-06-27 14:45:00,1.10406,1.10435,1.10403,1.10415,25000000.0
2007-06-27 14:46:00,1.10423,1.10441,1.10416,1.10422,23400000.0
2007-06-27 14:47:00,1.10404,1.10424,1.10369,1.10373,15800000.0
2007-06-27 14:48:00,1.10395,1.10408,1.10384,1.10408,20600000.0
2007-06-27 14:49:00,1.10425,1.10425,1.10358,1.10358,17800000.0
2007-06-27 14:50:00,1.10362,1.10362,1.10351,1.10351,14200000.0
2007-06-27 14:51:00,1.10368,1.10409,1.10368,1.10409,4200000.0
2007-06-27 14:52:00,1.10394,1.10448,1.10385,1.10448,12400000.0
2007-06-27 14:53:00,1.10418,1.10435,1.10402,1.10405,14400000.0
2007-06-27 14:54:00,1.10422,1.10466,1.10399,1.10417,16600000.0
2007-06-27 14:55:00,1.1043,1.10488,1.10422,1.10461,17800000.0
2007-06-27 14:56:00,1.10491,1.10491,1.10444,1.10457,10800000.0
2007-06-27 14:57:00,1.10436,1.10444,1.10406,1.10444,25600000.0
2007-06-27 14:58:00,1.10451,1.10507,1.10433,1.10466,21000000.0
2007-06-27 14:59:00,1.10412,1.10449,1.10385,1.10414,24000000.0
2007-06-27 15:00:00,1.10417,1.10471,1.10407,1.10471,19000000.0
2007-06-27 15:01:00,1.10435,1.10465,1.10397,1.10397,18200000.0
2007-06-27 15:02:00,1.10407,1.1044,1.10396,1.10405,14000000.0
2007-06-27 15:03:00,1.10423,1.10423,1.10381,1.10381,25600000.0
2007-06-27 15:04:00,1.10407,1.10407,1.10382,1.10382,24200000.0
2007-06-27 15:05:00,1.1041,1.10456,1.10406,1.10434,12400000.0
2007-06-27 15:06:00,1.1041,1.10444,1.10393,1.10393,22800000.0
2007-06-27 15:07:00,1.10423,1.10424,1.10387,1.10394,12800000.0
2007-06-27 15:08:00,1.10417,1.10417,1.10397,1.10407,10200000.0
2007-06-27 15:09:00,1.1044,1.1045,1.1043,1.1045,6200000.0
2007-06-27 15:10:00,1.10392,1.10413,1.10384,1.10413,6200000.0
2007-06-27 15:11:00,1.10418,1.10444,1.10403,1.10444,13600000.0
2007-06-27 15:13:00,1.10432,1.10462,1.10381,1.10439,24400000.0
2007-06-27 15:14:00,1.10434,1.10457,1.10421,1.10428,22000000.0
2007-06-27 15:15:00,1.10401,1.10438,1.10392,1.10392,8400000.0
2007-06-27 15:16:00,1.10387,1.10404,1.10383,1.10394,9000000.0
2007-06-27 15:17:00,1.10415,1.10415,1.10358,1.10383,26800000.0
2007-06-27 15:18:00,1.10395,1.10395,1.10357,1.10372,17000000.0
2007-06-27 15:19:00,1.1041,1.1042,1.1041,1.1041,22400000.0
2007-06-27 15:20:00,1.104,1.104,1.104,1.104,22400000.0
2007-06-27 15:21:00,1.10397,1.10397,1.1034,1.10351,22400000.0
2007-06-27 15:22:00,1.10352,1.10401,1.10352,1.10368,12200000.0
2007-06-27 15:23:00,1.10403,1.10403,1.10357,1.10384,8800000.0
2007-06-27 15:24:00,1.10401,1.10416,1.10374,1.10408,6800000.0
2007-06-27 15:25:00,1.104,1.10426,1.10393,1.10393,14200000.0
2007-06-27 15:26:00,1.10374,1.10416,1.10374,1.10398,11000000.0
2007-06-27 15:27:00,1.10424,1.10455,1.10424,1.10444,26600000.0
2007-06-27 15:28:00,1.10401,1.10424,1.10383,1.10383,11600000.0
2007-06-27 15:29:00,1.10411,1.10412,1.10362,1.10412,13800000.0
2007-06-27 15:30:00,1.10416,1.10421,1.10416,1.10421,7600000.0
2007-06-27 15:31:00,1.10411,1.10431,1.10382,1.10398,9200000.0
2007-06-27 15:32:00,1.10396,1.10425,1.1037,1.1037,15400000.0
2007-06-27 15:33:00,1.10393,1.10461,1.10393,1.10426,114000000.0
2007-06-27 15:34:00,1.10418,1.10452,1.10413,1.10452,7400000.0
2007-06-27 15:35:00,1.10419,1.10431,1.10406,1.10426,10600000.0
2007-06-27 15:36:00,1.10482,1.10482,1.10401,1.10443,21200000.0
2007-06-27 15:37:00,1.10461,1.10461,1.10438,1.10444,17400000.0
2007-06-27 15:38:00,1.10433,1.10433,1.10403,1.10403,8200000.0
2007-06-27 15:39:00,1.10436,1.10436,1.10409,1.10413,12800000.0
2007-06-27 15:40:00,1.10443,1.10457,1.10428,1.10429,13600000.0
2007-06-27 15:41:00,1.10418,1.10442,1.10363,1.10363,16400000.0
2007-06-27 15:42:00,1.10416,1.1045,1.10394,1.10411,20400000.0
2007-06-27 15:43:00,1.1044,1.1044,1.1043,1.1043,106800000.0
2007-06-27 15:44:00,1.10404,1.10412,1.10362,1.10383,106800000.0
2007-06-27 15:45:00,1.1041,1.1042,1.1039,1.104,13400000.0
2007-06-27 15:46:00,1.10359,1.10359,1.1034,1.10352,13400000.0
2007-06-27 15:47:00,1.10336,1.10357,1.10322,1.10329,23200000.0
2007-06-27 15:48:00,1.10315,1.10345,1.10304,1.10304,10000000.0
2007-06-27 15:49:00,1.10327,1.10348,1.10321,1.10345,62600000.0
2007-06-27 15:50:00,1.1036,1.1036,1.10296,1.10345,24000000.0
2007-06-27 15:51:00,1.10319,1.10331,1.10303,1.10326,11200000.0
2007-06-27 15:52:00,1.10318,1.10357,1.10301,1.10357,13200000.0
2007-06-27 15:53:00,1.10335,1.10371,1.10303,1.10331,16800000.0
2007-06-27 15:54:00,1.10347,1.10357,1.10292,1.10335,11200000.0
2007-06-27 15:55:00,1.10352,1.10368,1.10312,1.10332,16200000.0
2007-06-27 15:56:00,1.10347,1.10356,1.10311,1.1032,22000000.0
2007-06-27 15:57:00,1.10315,1.10342,1.10286,1.10315,15000000.0
2007-06-27 15:58:00,1.10279,1.10295,1.10254,1.10254,20600000.0
2007-06-27 15:59:00,1.10266,1.10291,1.10266,1.10278,19600000.0
2007-06-27 16:00:00,1.10274,1.10334,1.10273,1.10275,11600000.0
2007-06-27 16:01:00,1.10274,1.10286,1.1026,1.10286,25400000.0
2007-06-27 16:02:00,1.10227,1.10285,1.10227,1.10243,13400000.0
2007-06-27 16:03:00,1.1024,1.1028,1.10221,1.10231,66200000.0
2007-06-27 16:04:00,1.10295,1.10298,1.10269,1.10285,24600000.0
2007-06-27 16:05:00,1.103,1.1031,1.1028,1.103,19400000.0
2007-06-27 16:06:00,1.10318,1.10318,1.10256,1.10258,19400000.0
2007-06-27 16:07:00,1.10259,1.1028,1.10234,1.10234,9400000.0
2007-06-27 16:08:00,1.1028,1.1029,1.1027,1.1028,26600000.0
2007-06-27 16:09:00,1.10255,1.10325,1.10255,1.10255,26600000.0
2007-06-27 16:10:00,1.10285,1.1033,1.10253,1.10253,9400000.0
2007-06-27 16:11:00,1.10241,1.10286,1.10208,1.10218,25400000.0
2007-06-27 16:12:00,1.10258,1.10258,1.10193,1.10193,21800000.0
2007-06-27 16:13:00,1.10202,1.10203,1.10162,1.10176,17600000.0
2007-06-27 16:14:00,1.10227,1.10227,1.10173,1.10211,18000000.0
2007-06-27 16:15:00,1.10204,1.10236,1.10175,1.10192,23400000.0
2007-06-27 16:16:00,1.10205,1.10254,1.10193,1.10221,25800000.0
2007-06-27 16:17:00,1.10216,1.10259,1.10203,1.10203,23600000.0
2007-06-27 16:18:00,1.10231,1.10242,1.10197,1.10242,16600000.0
2007-06-27 16:19:00,1.10212,1.10246,1.10202,1.10246,19800000.0
2007-06-27 16:20:00,1.10202,1.10225,1.10154,1.10198,14400000.0
2007-06-27 16:21:00,1.10244,1.10273,1.10203,1.10234,27600000.0
2007-06-27 16:22:00,1.10257,1.10292,1.10221,1.1024,16600000.0
2007-06-27 16:23:00,1.1024,1.10284,1.1024,1.10272,12800000.0
2007-06-27 16:24:00,1.10296,1.10296,1.10272,1.10287,9400000.0
2007-06-27 16:25:00,1.10275,1.10296,1.10264,1.10264,22800000.0
2007-06-27 16:26:00,1.10249,1.10298,1.10234,1.10268,26200000.0
2007-06-27 16:27:00,1.10257,1.1029,1.10257,1.1029,7600000.0
2007-06-27 16:28:00,1.10297,1.10297,1.1022,1.10224,16200000.0
2007-06-27 16:29:00,1.10221,1.10239,1.10206,1.10217,14200000.0
2007-06-27 16:30:00,1.10211,1.10252,1.10199,1.10205,19400000.0
2007-06-27 16:31:00,1.10174,1.10174,1.10135,1.1017,19800000.0
2007-06-27 16:32:00,1.10147,1.10195,1.10147,1.10169,8000000.0
2007-06-27 16:33:00,1.10124,1.10194,1.10124,1.10164,39200000.0
2007-06-27 16:34:00,1.10156,1.10208,1.10132,1.10208,16600000.0
2007-06-27 16:35:00,1.10153,1.10189,1.10148,1.10155,11200000.0
2007-06-27 16:36:00,1.10149,1.10206,1.10142,1.1015,18000000.0
2007-06-27 16:37:00,1.10165,1.10177,1.10143,1.10151,16400000.0
2007-06-27 16:38:00,1.10132,1.10174,1.10132,1.10174,10400000.0
2007-06-27 16:39:00,1.10163,1.10163,1.10127,1.10146,10600000.0
2007-06-27 16:40:00,1.10142,1.1018,1.10114,1.1018,25600000.0
2007-06-27 16:41:00,1.10164,1.10206,1.10164,1.10189,23800000.0
2007-06-27 16:42:00,1.10243,1.10254,1.10227,1.10235,71600000.0
2007-06-27 16:43:00,1.10254,1.10276,1.10205,1.10229,14600000.0
2007-06-27 16:44:00,1.10276,1.10307,1.10275,1.10305,19400000.0
2007-06-27 16:45:00,1.10292,1.10302,1.10241,1.1025,22600000.0
2007-06-27 16:46:00,1.10247,1.10272,1.10217,1.10217,20400000.0
2007-06-27 16:47:00,1.10267,1.10285,1.10242,1.10268,19200000.0
2007-06-27 16:48:00,1.10294,1.10311,1.1027,1.10272,13600000.0
2007-06-27 16:49:00,1.10282,1.10282,1.10254,1.10263,19000000.0
2007-06-27 16:50:00,1.10273,1.10285,1.10242,1.10282,13600000.0
2007-06-27 16:51:00,1.10278,1.10352,1.10278,1.10345,18600000.0
2007-06-27 16:52:00,1.10352,1.10359,1.10279,1.10301,19400000.0
2007-06-27 16:53:00,1.10356,1.10371,1.10328,1.10339,6800000.0
2007-06-27 16:54:00,1.10305,1.10309,1.10262,1.10276,14600000.0
2007-06-27 16:55:00,1.10266,1.10305,1.10241,1.10274,15600000.0
2007-06-27 16:56:00,1.10259,1.1029,1.10253,1.10268,18400000.0
2007-06-27 16:57:00,1.10263,1.10279,1.10257,1.10257,28600000.0
2007-06-27 16:58:00,1.10259,1.10273,1.10241,1.10252,86600000.0
2007-06-27 16:59:00,1.10233,1.10273,1.10222,1.10246,13000000.0
2007-06-27 17:00:00,1.1022,1.1027,1.10187,1.10233,11800000.0
2007-06-27 17:01:00,1.10253,1.10261,1.10229,1.10251,10000000.0
2007-06-27 17:02:00,1.10282,1.10282,1.10249,1.10249,6800000.0
2007-06-27 17:03:00,1.10252,1.10256,1.10239,1.10256,8800000.0
2007-06-27 17:04:00,1.10266,1.1027,1.10208,1.10233,11200000.0
2007-06-27 17:05:00,1.10223,1.10262,1.10214,1.10246,17000000.0
2007-06-27 17:06:00,1.10225,1.10266,1.10224,1.10266,17400000.0
2007-06-27 17:07:00,1.10248,1.10326,1.1023,1.10257,106600000.0
2007-06-27 17:08:00,1.10271,1.10271,1.10209,1.10224,18800000.0
2007-06-27 17:09:00,1.1026,1.1026,1.10226,1.10256,19600000.0
2007-06-27 17:10:00,1.1025,1.1025,1.10188,1.10224,10200000.0
2007-06-27 17:11:00,1.10237,1.10284,1.10237,1.10266,18200000.0
2007-06-27 17:12:00,1.10254,1.1027,1.10228,1.10249,20600000.0
2007-06-27 17:13:00,1.10241,1.10246,1.10213,1.10213,43800000.0
2007-06-27 17:14:00,1.10219,1.10276,1.10212,1.10264,13400000.0
2007-06-27 17:15:00,1.10244,1.10244,1.10195,1.10202,16400000.0
2007-06-27 17:16:00,1.10162,1.10187,1.10157,1.10175,20200000.0
2007-06-27 17:17:00,1.10188,1.10209,1.10158,1.10158,25600000.0
2007-06-27 17:18:00,1.10139,1.10139,1.10124,1.10136,6200000.0
2007-06-27 17:19:00,1.10146,1.10201,1.10146,1.1017,21600000.0
2007-06-27 17:20:00,1.10161,1.1022,1.10161,1.10188,26600000.0
2007-06-27 17:21:00,1.10167,1.10188,1.10123,1.10169,18200000.0
2007-06-27 17:22:00,1.10178,1.10187,1.10165,1.10183,14800000.0
2007-06-27 17:23:00,1.10187,1.1019,1.10175,1.1019,11200000.0
2007-06-27 17:24:00,1.10162,1.10221,1.10161,1.10221,10000000.0
2007-06-27 17:25:00,1.10137,1.10256,1.10136,1.10162,144800000.0
2007-06-27 17:26:00,1.10167,1.10176,1.10142,1.10175,17000000.0
2007-06-27 17:27:00,1.10193,1.10198,1.10154,1.10169,16800000.0
2007-06-27 17:28:00,1.10205,1.10205,1.10129,1.10129,20400000.0
2007-06-27 17:29:00,1.10116,1.10157,1.10072,1.10124,22400000.0
2007-06-27 17:30:00,1.10145,1.10145,1.10084,1.10112,13600000.0
2007-06-27 17:31:00,1.10132,1.10188,1.10132,1.10162,10200000.0
2007-06-27 17:32:00,1.10135,1.10136,1.10105,1.10118,21600000.0
2007-06-27 17:33:00,1.10122,1.10141,1.10104,1.10141,32400000.0
2007-06-27 17:34:00,1.10153,1.10175,1.10148,1.10156,17200000.0
2007-06-27 17:35:00,1.10161,1.10201,1.10146,1.1017,17600000.0
2007-06-27 17:36:00,1.10185,1.10185,1.10159,1.10159,7400000.0
2007-06-27 17:37:00,1.10166,1.10184,1.10152,1.10152,20800000.0
2007-06-27 17:38:00,1.10187,1.10187,1.10145,1.10167,13200000.0
2007-06-27 17:39:00,1.1015,1.10214,1.1015,1.10214,13000000.0
2007-06-27 17:40:00,1.10161,1.10243,1.10161,1.10192,14800000.0
2007-06-27 17:41:00,1.10233,1.1026,1.10214,1.10232,17800000.0
2007-06-27 17:42:00,1.10229,1.10263,1.10229,1.10241,18600000.0
2007-06-27 17:43:00,1.103,1.103,1.1028,1.1028,16000000.0
2007-06-27 17:44:00,1.10264,1.10296,1.10235,1.10296,16000000.0
2007-06-27 17:45:00,1.10271,1.10271,1.10244,1.10254,14400000.0
2007-06-27 17:46:00,1.10299,1.10299,1.10253,1.10279,14000000.0
2007-06-27 17:47:00,1.10283,1.10321,1.10265,1.10283,78600000.0
2007-06-27 17:48:00,1.1032,1.1033,1.1032,1.1032,22600000.0
2007-06-27 17:49:00,1.1033,1.1033,1.1032,1.1032,22600000.0
2007-06-27 17:50:00,1.10258,1.10276,1.10251,1.10251,22600000.0
2007-06-27 17:51:00,1.10255,1.10282,1.10241,1.10271,14000000.0
2007-06-27 17:52:00,1.10235,1.10294,1.10235,1.10243,11000000.0
2007-06-27 17:53:00,1.10255,1.10255,1.10233,1.10234,7200000.0
2007-06-27 17:54:00,1.10268,1.10281,1.10241,1.10246,39800000.0
2007-06-27 17:55:00,1.10248,1.10306,1.10248,1.10273,15000000.0
2007-06-27 17:56:00,1.10259,1.10259,1.10196,1.10209,25200000.0
2007-06-27 17:57:00,1.10233,1.10242,1.10215,1.10241,16800000.0
2007-06-27 17:58:00,1.10233,1.10264,1.10233,1.10254,17800000.0
2007-06-27 17:59:00,1.10236,1.10295,1.10231,1.10264,23600000.0
2007-06-27 18:00:00,1.10259,1.10281,1.10242,1.10281,18800000.0
2007-06-27 18:01:00,1.10313,1.10313,1.10248,1.10248,15800000.0
2007-06-27 18:02:00,1.10208,1.10221,1.1014,1.1014,15600000.0
2007-06-27 18:03:00,1.10203,1.10215,1.10147,1.10215,15400000.0
2007-06-27 18:04:00,1.1015,1.10163,1.10149,1.10149,9800000.0
2007-06-27 18:05:00,1.10172,1.10181,1.10154,1.10169,14800000.0
2007-06-27 18:06:00,1.10217,1.10229,1.10193,1.10219,23600000.0
2007-06-27 18:07:00,1.10192,1.10206,1.10148,1.10206,22400000.0
2007-06-27 18:08:00,1.10216,1.10216,1.10186,1.10186,12200000.0
2007-06-27 18:09:00,1.10174,1.10195,1.10158,1.10167,10800000.0
2007-06-27 18:10:00,1.10166,1.10211,1.10166,1.10185,9400000.0
2007-06-27 18:11:00,1.10187,1.10205,1.10158,1.102,11200000.0
2007-06-27 18:12:00,1.1023,1.10246,1.10173,1.10203,18000000.0
2007-06-27 18:13:00,1.10209,1.10255,1.10144,1.10234,14400000.0
2007-06-27 18:14:00,1.10197,1.10224,1.10184,1.10224,12800000.0
2007-06-27 18:15:00,1.10214,1.10262,1.10214,1.1024,13800000.0
2007-06-27 18:16:00,1.10207,1.10241,1.10207,1.10235,8800000.0
2007-06-27 18:17:00,1.10191,1.10192,1.10175,1.10192,9800000.0
2007-06-27 18:18:00,1.10182,1.10206,1.10182,1.10206,12400000.0
2007-06-27 18:19:00,1.10225,1.10239,1.10212,1.10233,21000000.0
2007-06-27 18:20:00,1.10234,1.10255,1.10214,1.10214,10200000.0
2007-06-27 18:21:00,1.10189,1.10258,1.10189,1.10258,17800000.0
2007-06-27 18:22:00,1.10271,1.10271,1.10219,1.10264,20000000.0
2007-06-27 18:23:00,1.1023,1.10292,1.10226,1.10249,15800000.0
2007-06-27 18:24:00,1.1027,1.1028,1.1027,1.1028,26200000.0
2007-06-27 18:25:00,1.10234,1.10261,1.10234,1.10255,26200000.0
2007-06-27 18:26:00,1.10269,1.10269,1.10253,1.10253,2000000.0
2007-06-27 18:27:00,1.10257,1.10271,1.10232,1.1026,13600000.0
2007-06-27 18:28:00,1.10247,1.10247,1.10199,1.10233,10600000.0
2007-06-27 18:29:00,1.10213,1.10216,1.102,1.102,18200000.0
2007-06-27 18:30:00,1.10158,1.10189,1.10149,1.10169,21200000.0
2007-06-27 18:31:00,1.10176,1.10247,1.10176,1.10247,11400000.0
2007-06-27 18:32:00,1.1022,1.10257,1.10217,1.10232,11600000.0
2007-06-27 18:33:00,1.10204,1.10223,1.10183,1.10183,13400000.0
2007-06-27 18:34:00,1.10195,1.10219,1.10183,1.1019,13400000.0
2007-06-27 18:35:00,1.10211,1.10215,1.10196,1.10215,10000000.0
2007-06-27 18:36:00,1.1022,1.1022,1.10185,1.10185,33400000.0
2007-06-27 18:37:00,1.10207,1.10239,1.10189,1.10232,28400000.0
2007-06-27 18:38:00,1.10252,1.10252,1.10217,1.10217,10200000.0
2007-06-27 18:39:00,1.1024,1.10271,1.10235,1.10254,14400000.0
2007-06-27 18:40:00,1.10288,1.10288,1.10237,1.10243,27400000.0
2007-06-27 18:41:00,1.10219,1.10268,1.10212,1.10246,28000000.0
2007-06-27 18:42:00,1.10228,1.10263,1.10216,1.10263,11400000.0
2007-06-27 18:43:00,1.10265,1.10278,1.10239,1.10242,18200000.0
2007-06-27 18:44:00,1.10238,1.10238,1.10214,1.1023,19800000.0
2007-06-27 18:45:00,1.1026,1.1026,1.1026,1.1026,9000000.0
2007-06-27 18:46:00,1.10268,1.10268,1.10211,1.10248,9000000.0
2007-06-27 18:47:00,1.10228,1.10228,1.10182,1.10223,18600000.0
2007-06-27 18:48:00,1.102,1.10238,1.102,1.10206,16800000.0
2007-06-27 18:49:00,1.10222,1.10242,1.10209,1.10231,17600000.0
2007-06-27 18:50:00,1.10236,1.10236,1.10188,1.10188,15800000.0
2007-06-27 18:51:00,1.10207,1.10232,1.10193,1.10211,17200000.0
2007-06-27 18:52:00,1.10231,1.10269,1.10208,1.10242,15400000.0
2007-06-27 18:53:00,1.10221,1.10262,1.10209,1.1026,14600000.0
2007-06-27 18:54:00,1.10225,1.10256,1.10222,1.10244,18200000.0
2007-06-27 18:55:00,1.1028,1.1028,1.1028,1.1028,11200000.0
2007-06-27 18:57:00,1.10264,1.10264,1.10237,1.10247,11200000.0
2007-06-27 18:58:00,1.10231,1.10278,1.10214,1.10229,19000000.0
2007-06-27 18:59:00,1.10228,1.10232,1.10203,1.10214,17600000.0
2007-06-27 19:00:00,1.10221,1.1026,1.1017,1.10183,19200000.0
2007-06-27 19:01:00,1.10205,1.10239,1.10204,1.10239,18600000.0
2007-06-27 19:02:00,1.10208,1.10225,1.10195,1.10225,15800000.0
2007-06-27 19:03:00,1.102,1.10261,1.10174,1.10174,12600000.0
2007-06-27 19:04:00,1.10185,1.10209,1.10168,1.10199,28200000.0
2007-06-27 19:05:00,1.102,1.10256,1.10183,1.10183,8000000.0
2007-06-27 19:06:00,1.102,1.10238,1.10188,1.10194,9800000.0
2007-06-27 19:07:00,1.10208,1.10236,1.10183,1.10193,17600000.0
2007-06-27 19:08:00,1.10215,1.10238,1.10195,1.10195,59000000.0
2007-06-27 19:09:00,1.10207,1.1024,1.10198,1.10202,18200000.0
2007-06-27 19:10:00,1.10218,1.10218,1.1016,1.10173,23000000.0
2007-06-27 19:11:00,1.10166,1.10232,1.10166,1.102,17400000.0
2007-06-27 19:12:00,1.10169,1.10201,1.1015,1.10156,17000000.0
2007-06-27 19:13:00,1.10162,1.10194,1.10154,1.10154,16000000.0
2007-06-27 19:14:00,1.1015,1.10212,1.1015,1.1017,13800000.0
2007-06-27 19:15:00,1.10152,1.10167,1.10128,1.10152,18000000.0
2007-06-27 19:16:00,1.10163,1.10178,1.10146,1.10161,15200000.0
2007-06-27 19:17:00,1.10184,1.10184,1.10142,1.1015,7400000.0
2007-06-27 19:18:00,1.10176,1.10176,1.10142,1.10161,21200000.0
2007-06-27 19:19:00,1.10158,1.10158,1.10112,1.10118,24600000.0
2007-06-27 19:20:00,1.10114,1.10159,1.10112,1.10114,16800000.0
2007-06-27 19:21:00,1.10153,1.10172,1.1008,1.10135,12600000.0
2007-06-27 19:22:00,1.10126,1.10185,1.10103,1.10151,9600000.0
2007-06-27 19:23:00,1.10126,1.10151,1.10112,1.10151,10600000.0
2007-06-27 19:24:00,1.10161,1.10175,1.1015,1.10175,15600000.0
2007-06-27 19:25:00,1.1018,1.1019,1.1018,1.1018,10400000.0
2007-06-27 19:26:00,1.10157,1.1017,1.10148,1.10158,10400000.0
2007-06-27 19:27:00,1.10171,1.10171,1.10108,1.10158,19800000.0
2007-06-27 19:28:00,1.10155,1.10166,1.10132,1.10132,14000000.0
2007-06-27 19:29:00,1.1017,1.1017,1.10132,1.10148,7800000.0
2007-06-27 19:30:00,1.10152,1.10152,1.10137,1.1014,11000000.0
2007-06-27 19:31:00,1.10151,1.10165,1.10125,1.10132,22200000.0
2007-06-27 19:32:00,1.10156,1.10169,1.1014,1.10161,23000000.0
2007-06-27 19:33:00,1.10153,1.10198,1.10153,1.10198,8200000.0
2007-06-27 19:34:00,1.10171,1.10256,1.10171,1.10171,17800000.0
2007-06-27 19:35:00,1.10137,1.10196,1.10137,1.10196,17800000.0
2007-06-27 19:36:00,1.10189,1.10215,1.10172,1.10178,8000000.0
2007-06-27 19:37:00,1.1017,1.10219,1.10164,1.10198,17800000.0
2007-06-27 19:38:00,1.10232,1.10246,1.10193,1.10215,13400000.0
2007-06-27 19:39:00,1.10183,1.10205,1.1018,1.10185,12600000.0
2007-06-27 19:40:00,1.10191,1.10191,1.10164,1.10185,15600000.0
2007-06-27 19:41:00,1.10205,1.10225,1.10176,1.10225,10800000.0
2007-06-27 19:42:00,1.10195,1.10212,1.10165,1.10187,10400000.0
2007-06-27 19:43:00,1.10171,1.10202,1.10164,1.10164,13800000.0
2007-06-27 19:44:00,1.10182,1.10202,1.10169,1.10178,9800000.0
2007-06-27 19:45:00,1.10199,1.10225,1.10148,1.10179,23800000.0
2007-06-27 19:46:00,1.10209,1.10209,1.1013,1.10184,11000000.0
2007-06-27 19:47:00,1.1014,1.10206,1.10132,1.10206,15800000.0
2007-06-27 19:48:00,1.10185,1.10199,1.10178,1.10194,18000000.0
2007-06-27 19:49:00,1.10197,1.10226,1.10185,1.10204,18800000.0
2007-06-27 19:50:00,1.10211,1.10211,1.10161,1.10206,13000000.0
2007-06-27 19:51:00,1.10174,1.10209,1.10164,1.10168,15600000.0
2007-06-27 19:52:00,1.10215,1.10223,1.1018,1.10183,24200000.0
2007-06-27 19:53:00,1.10159,1.10172,1.10138,1.1016,36000000.0
2007-06-27 19:54:00,1.10162,1.10162,1.10157,1.10157,3200000.0
2007-06-27 19:55:00,1.10158,1.10185,1.10144,1.10145,16400000.0
2007-06-27 19:56:00,1.10177,1.10232,1.10161,1.10195,12400000.0
2007-06-27 19:57:00,1.10233,1.10233,1.10207,1.10219,11400000.0
2007-06-27 19:58:00,1.10194,1.10228,1.10193,1.10217,20800000.0
2007-06-27 19:59:00,1.10233,1.10239,1.10195,1.10226,14000000.0
2007-06-27 20:00:00,1.10256,1.10256,1.1021,1.10218,11000000.0
2007-06-27 20:01:00,1.10215,1.10241,1.10211,1.10211,9000000.0
2007-06-27 20:02:00,1.10266,1.10289,1.10262,1.10273,14800000.0
2007-06-27 20:03:00,1.1028,1.10295,1.10247,1.1028,20000000.0
2007-06-27 20:04:00,1.10258,1.10287,1.10257,1.10266,16400000.0
2007-06-27 20:05:00,1.10275,1.10275,1.1024,1.10255,17400000.0
2007-06-27 20:06:00,1.10265,1.10285,1.10246,1.10285,34400000.0
2007-06-27 20:07:00,1.10277,1.10277,1.10245,1.10273,14600000.0
2007-06-27 20:08:00,1.10263,1.1029,1.10263,1.10274,13600000.0
2007-06-27 20:09:00,1.10291,1.10302,1.10291,1.10302,2600000.0
2007-06-27 20:10:00,1.10327,1.10327,1.10285,1.10314,11000000.0
2007-06-27 20:11:00,1.10295,1.10295,1.10286,1.10289,4400000.0
2007-06-27 20:12:00,1.10275,1.10294,1.10266,1.10284,17000000.0
2007-06-27 20:13:00,1.10269,1.10329,1.10255,1.10281,17600000.0
2007-06-27 20:14:00,1.10303,1.10333,1.10293,1.10306,23800000.0
2007-06-27 20:15:00,1.10302,1.1031,1.10272,1.10272,18000000.0
2007-06-27 20:16:00,1.10283,1.10285,1.10247,1.10285,8400000.0
2007-06-27 20:17:00,1.1028,1.10308,1.10257,1.10291,23600000.0
2007-06-27 20:18:00,1.10244,1.10281,1.10223,1.10266,14600000.0
2007-06-27 20:19:00,1.1032,1.1032,1.103,1.1031,23800000.0
2007-06-27 20:21:00,1.10241,1.10277,1.10241,1.10259,23800000.0
2007-06-27 20:22:00,1.10264,1.10287,1.10248,1.10248,15800000.0
2007-06-27 20:23:00,1.10251,1.10321,1.1024,1.10258,11600000.0
2007-06-27 20:24:00,1.10282,1.10282,1.10193,1.10253,12400000.0
2007-06-27 20:25:00,1.10329,1.10345,1.10266,1.10297,19800000.0
2007-06-27 20:26:00,1.10273,1.10309,1.10264,1.10292,16800000.0
2007-06-27 20:27:00,1.1029,1.1029,1.10254,1.10272,15200000.0
2007-06-27 20:28:00,1.10287,1.10332,1.10264,1.10332,18400000.0
2007-06-27 20:29:00,1.10304,1.10304,1.10233,1.10233,10000000.0
2007-06-27 20:30:00,1.10262,1.10324,1.1026,1.10269,16800000.0
2007-06-27 20:31:00,1.10271,1.10302,1.10246,1.10246,30000000.0
2007-06-27 20:32:00,1.10217,1.10263,1.10217,1.10251,11400000.0
2007-06-27 20:33:00,1.10239,1.10254,1.1022,1.1022,12800000.0
2007-06-27 20:34:00,1.1021,1.1021,1.10164,1.10195,11400000.0
2007-06-27 20:35:00,1.10172,1.10209,1.10172,1.10209,11800000.0
2007-06-27 20:36:00,1.10211,1.10238,1.1018,1.10207,20200000.0
2007-06-27 20:37:00,1.10215,1.10235,1.10179,1.10193,20400000.0
2007-06-27 20:38:00,1.1022,1.1023,1.1021,1.1022,10000000.0
2007-06-27 20:39:00,1.1023,1.1023,1.1023,1.1023,10000000.0
2007-06-27 20:41:00,1.10227,1.10227,1.10166,1.10166,10000000.0
2007-06-27 20:42:00,1.10176,1.10209,1.10176,1.10198,15800000.0
2007-06-27 20:45:00,1.10172,1.1021,1.1017,1.1021,10400000.0
2007-06-27 20:46:00,1.10214,1.10214,1.10174,1.10189,27400000.0
2007-06-27 20:47:00,1.10182,1.102,1.10173,1.10173,9200000.0
2007-06-27 20:48:00,1.10189,1.10216,1.10142,1.10216,17600000.0
2007-06-27 20:49:00,1.10198,1.10215,1.10175,1.10175,14800000.0
2007-06-27 20:50:00,1.10158,1.10219,1.10158,1.10174,10200000.0
2007-06-27 20:51:00,1.10165,1.10203,1.10157,1.10187,19800000.0
2007-06-27 20:52:00,1.10143,1.10161,1.10139,1.10153,11000000.0
2007-06-27 20:53:00,1.10135,1.1016,1.10132,1.1016,12600000.0
2007-06-27 20:54:00,1.10172,1.102,1.10148,1.10178,14200000.0
2007-06-27 20:55:00,1.102,1.1021,1.102,1.102,12400000.0
2007-06-27 20:56:00,1.10134,1.10163,1.10116,1.10162,12400000.0
2007-06-27 20:57:00,1.1021,1.1021,1.1021,1.1021,16600000.0
2007-06-27 20:58:00,1.10146,1.10192,1.10138,1.10169,16600000.0
2007-06-27 20:59:00,1.1017,1.1017,1.10151,1.10161,10400000.0
2007-06-27 21:00:00,1.10213,1.10251,1.10189,1.10251,16800000.0
2007-06-27 21:01:00,1.10208,1.10261,1.10158,1.10261,13800000.0
2007-06-27 21:02:00,1.10277,1.10277,1.10236,1.10239,10000000.0
2007-06-27 21:03:00,1.10234,1.10257,1.10234,1.10257,16200000.0
2007-06-27 21:04:00,1.10222,1.10229,1.10205,1.10205,10400000.0
2007-06-27 21:05:00,1.10215,1.10224,1.10195,1.10195,23600000.0
2007-06-27 21:06:00,1.10199,1.10209,1.1017,1.10204,16600000.0
2007-06-27 21:07:00,1.10209,1.10246,1.10197,1.10197,11200000.0
2007-06-27 21:08:00,1.10196,1.10213,1.1018,1.10182,9800000.0
2007-06-27 21:09:00,1.10188,1.10188,1.10154,1.10154,6600000.0
2007-06-27 21:10:00,1.10168,1.10229,1.10168,1.10229,5000000.0
2007-06-27 21:11:00,1.10191,1.10232,1.10191,1.10228,12000000.0
2007-06-27 21:12:00,1.10221,1.10258,1.10221,1.10228,18600000.0
2007-06-27 21:13:00,1.10237,1.10237,1.10233,1.10233,2000000.0
2007-06-27 21:14:00,1.10218,1.10218,1.102,1.102,4800000.0
2007-06-27 21:15:00,1.10255,1.10264,1.10184,1.10184,10000000.0
2007-06-27 21:16:00,1.10203,1.10227,1.10201,1.10227,26400000.0
2007-06-27 21:17:00,1.10217,1.10256,1.10166,1.10246,17200000.0
2007-06-27 21:18:00,1.1023,1.1024,1.1023,1.1024,8200000.0
2007-06-27 21:19:00,1.10198,1.10198,1.10167,1.10178,8200000.0
2007-06-27 21:20:00,1.10163,1.1022,1.10161,1.10186,22600000.0
2007-06-27 21:21:00,1.10194,1.10208,1.10159,1.10178,20600000.0
2007-06-27 21:22:00,1.10169,1.10189,1.10159,1.10189,6600000.0
2007-06-27 21:23:00,1.10134,1.10169,1.10134,1.10153,6600000.0
2007-06-27 21:24:00,1.10167,1.10218,1.10147,1.10218,13800000.0
2007-06-27 21:25:00,1.10182,1.10192,1.10176,1.10176,7600000.0
2007-06-27 21:26:00,1.102,1.10254,1.10192,1.10192,6000000.0
2007-06-27 21:27:00,1.10236,1.10242,1.1019,1.1019,17400000.0
2007-06-27 21:28:00,1.1023,1.1025,1.1023,1.1025,3600000.0
2007-06-27 21:29:00,1.1024,1.1025,1.1024,1.1025,3600000.0
2007-06-27 21:30:00,1.10165,1.10193,1.10165,1.10175,3600000.0
2007-06-27 21:31:00,1.10176,1.10221,1.10168,1.10221,11000000.0
2007-06-27 21:32:00,1.10198,1.10199,1.10166,1.10166,20800000.0
2007-06-27 21:33:00,1.10195,1.10237,1.10194,1.10231,21600000.0
2007-06-27 21:34:00,1.1024,1.1025,1.1024,1.1024,15800000.0
2007-06-27 21:35:00,1.10187,1.10206,1.10187,1.10194,15800000.0
2007-06-27 21:36:00,1.10191,1.10257,1.10191,1.10257,11200000.0
2007-06-27 21:37:00,1.10266,1.10266,1.10226,1.10226,12600000.0
2007-06-27 21:38:00,1.10216,1.10268,1.10198,1.10208,27200000.0
2007-06-27 21:39:00,1.10211,1.10212,1.10172,1.10203,10000000.0
2007-06-27 21:40:00,1.10208,1.10246,1.10208,1.10246,16000000.0
2007-06-27 21:41:00,1.1024,1.1024,1.10192,1.10214,14200000.0
2007-06-27 21:42:00,1.10209,1.10234,1.10207,1.10234,10400000.0
2007-06-27 21:43:00,1.10233,1.10306,1.10184,1.10241,16400000.0
2007-06-27 21:44:00,1.10236,1.10306,1.10225,1.10225,19400000.0
2007-06-27 21:45:00,1.10259,1.1027,1.10232,1.10232,10000000.0
2007-06-27 21:46:00,1.10258,1.1026,1.10237,1.10258,22200000.0
2007-06-27 21:47:00,1.10241,1.10291,1.10241,1.10242,22600000.0
2007-06-27 21:48:00,1.10251,1.10285,1.10251,1.1027,12400000.0
2007-06-27 21:49:00,1.1025,1.10276,1.10241,1.1025,15000000.0
2007-06-27 21:50:00,1.10287,1.10299,1.10272,1.10277,22600000.0
2007-06-27 21:51:00,1.10274,1.10319,1.10274,1.1029,12600000.0
2007-06-27 21:52:00,1.10284,1.10284,1.10252,1.10266,4400000.0
2007-06-27 21:53:00,1.103,1.1032,1.103,1.1031,16200000.0
2007-06-27 21:54:00,1.10266,1.10282,1.10252,1.10267,16200000.0
2007-06-27 21:55:00,1.10242,1.10268,1.10215,1.10215,9000000.0
2007-06-27 21:56:00,1.1022,1.10254,1.10207,1.10239,15000000.0
2007-06-27 21:57:00,1.10267,1.10267,1.10234,1.10236,11800000.0
2007-06-27 21:58:00,1.10246,1.10246,1.1023,1.10242,9600000.0
2007-06-27 21:59:00,1.10266,1.10285,1.10226,1.10259,20600000.0
2007-06-27 22:00:00,1.10217,1.10258,1.10199,1.10199,10600000.0
2007-06-27 22:01:00,1.10216,1.10249,1.10216,1.10228,3600000.0
2007-06-27 22:02:00,1.10245,1.10245,1.10183,1.10226,17400000.0
2007-06-27 22:03:00,1.1028,1.1028,1.1028,1.1028,2600000.0
2007-06-27 22:04:00,1.10221,1.10247,1.10221,1.10247,2600000.0
2007-06-27 22:05:00,1.10247,1.10285,1.10202,1.10202,9600000.0
2007-06-27 22:06:00,1.10255,1.10255,1.10197,1.1023,9600000.0
2007-06-27 22:08:00,1.10203,1.10259,1.10185,1.10228,18000000.0
2007-06-27 22:09:00,1.10222,1.10231,1.10197,1.10215,15200000.0
2007-06-27 22:10:00,1.10228,1.10228,1.1017,1.1017,13200000.0
2007-06-27 22:11:00,1.10195,1.10227,1.10157,1.10157,21400000.0
2007-06-27 22:12:00,1.10177,1.102,1.10164,1.10183,12600000.0
2007-06-27 22:13:00,1.10189,1.1023,1.10189,1.10201,15800000.0
2007-06-27 22:14:00,1.10203,1.10223,1.10178,1.10223,17000000.0
2007-06-27 22:15:00,1.10207,1.1027,1.10206,1.10206,9200000.0
2007-06-27 22:16:00,1.10214,1.10233,1.10176,1.10176,16000000.0
2007-06-27 22:17:00,1.10196,1.10223,1.10176,1.10203,17200000.0
2007-06-27 22:18:00,1.1016,1.1016,1.10117,1.1012,11800000.0
2007-06-27 22:19:00,1.1014,1.10167,1.10112,1.10112,7400000.0
2007-06-27 22:20:00,1.10126,1.10166,1.10126,1.10166,8400000.0
2007-06-27 22:21:00,1.10167,1.10187,1.10159,1.10187,16200000.0
2007-06-27 22:22:00,1.10195,1.1023,1.10195,1.10227,16200000.0
2007-06-27 22:23:00,1.102,1.1022,1.102,1.1022,13200000.0
2007-06-27 22:25:00,1.10201,1.10201,1.1018,1.1018,8800000.0
2007-06-27 22:26:00,1.10205,1.10215,1.10205,1.10215,12200000.0
2007-06-27 22:27:00,1.10237,1.10252,1.10237,1.10252,4200000.0
2007-06-27 22:28:00,1.10227,1.1026,1.10215,1.10215,13000000.0
2007-06-27 22:29:00,1.10232,1.10255,1.10225,1.10225,13200000.0
2007-06-27 22:30:00,1.10239,1.10239,1.10224,1.10224,2600000.0
2007-06-27 22:31:00,1.1024,1.1024,1.1023,1.1023,13200000.0
2007-06-27 22:32:00,1.10183,1.10183,1.10158,1.10158,13200000.0
2007-06-27 22:33:00,1.10142,1.10189,1.10136,1.10168,25200000.0
2007-06-27 22:34:00,1.10168,1.1024,1.10142,1.10198,14600000.0
2007-06-27 22:35:00,1.10193,1.10231,1.10178,1.10199,19400000.0
2007-06-27 22:36:00,1.10195,1.10247,1.10182,1.10207,8600000.0
2007-06-27 22:37:00,1.10181,1.10181,1.10165,1.10165,3200000.0
2007-06-27 22:38:00,1.1019,1.102,1.1019,1.102,17400000.0
2007-06-27 22:39:00,1.10198,1.10198,1.10166,1.10166,17400000.0
2007-06-27 22:40:00,1.10186,1.10198,1.10143,1.10143,8800000.0
2007-06-27 22:41:00,1.1019,1.1019,1.1019,1.1019,19000000.0
2007-06-27 22:42:00,1.10193,1.10193,1.10123,1.10148,19000000.0
2007-06-27 22:43:00,1.10171,1.10171,1.1013,1.10147,14000000.0
2007-06-27 22:44:00,1.1015,1.10191,1.10131,1.1015,15000000.0
2007-06-27 22:45:00,1.10152,1.1016,1.10124,1.10124,8600000.0
2007-06-27 22:46:00,1.10122,1.10137,1.10116,1.10119,6800000.0
2007-06-27 22:47:00,1.1012,1.10178,1.10111,1.10124,16400000.0
2007-06-27 22:48:00,1.10105,1.10105,1.10093,1.10093,3200000.0
2007-06-27 22:49:00,1.10115,1.1012,1.1009,1.10098,15000000.0
2007-06-27 22:50:00,1.10101,1.10101,1.10065,1.10065,11200000.0
2007-06-27 22:51:00,1.10054,1.10066,1.10054,1.1006,9800000.0
2007-06-27 22:52:00,1.1008,1.1008,1.10015,1.10044,9400000.0
2007-06-27 22:53:00,1.10092,1.10094,1.10066,1.10066,10400000.0
2007-06-27 22:54:00,1.10082,1.10082,1.10025,1.10025,5200000.0
2007-06-27 22:55:00,1.10017,1.10061,1.10017,1.10061,14600000.0
2007-06-27 22:56:00,1.10056,1.10068,1.10056,1.10068,2600000.0
2007-06-27 22:57:00,1.1011,1.1014,1.1011,1.1012,10400000.0
2007-06-27 22:58:00,1.10081,1.10123,1.10055,1.10076,10400000.0
2007-06-27 22:59:00,1.10059,1.10108,1.10059,1.10108,20400000.0
2007-06-27 23:00:00,1.10054,1.10073,1.10018,1.10048,10600000.0
2007-06-27 23:01:00,1.10036,1.10064,1.10021,1.10031,27000000.0
2007-06-27 23:02:00,1.10025,1.10068,1.10025,1.10046,7800000.0
2007-06-27 23:03:00,1.10081,1.10081,1.10012,1.10025,18800000.0
2007-06-27 23:04:00,1.10002,1.10057,1.09994,1.1002,15600000.0
2007-06-27 23:05:00,1.10012,1.10066,1.10012,1.10066,18400000.0
2007-06-27 23:06:00,1.10047,1.10099,1.10036,1.10099,13600000.0
2007-06-27 23:07:00,1.10082,1.10091,1.10055,1.10057,23600000.0
2007-06-27 23:08:00,1.10091,1.10091,1.10071,1.10071,6200000.0
2007-06-27 23:09:00,1.10039,1.10054,1.10039,1.1005,5800000.0
2007-06-27 23:10:00,1.10055,1.10083,1.10019,1.10049,16400000.0
2007-06-27 23:11:00,1.10072,1.10072,1.10058,1.10058,3200000.0
2007-06-27 23:12:00,1.1006,1.10077,1.10042,1.10052,21800000.0
2007-06-27 23:13:00,1.10041,1.10086,1.10022,1.10086,13000000.0
2007-06-27 23:14:00,1.10051,1.10078,1.10001,1.10001,23400000.0
2007-06-27 23:15:00,1.10056,1.1011,1.10042,1.101,16600000.0
2007-06-27 23:16:00,1.10122,1.10122,1.10054,1.10103,10400000.0
2007-06-27 23:17:00,1.10047,1.10076,1.10043,1.10043,15200000.0
2007-06-27 23:18:00,1.10029,1.10035,1.10023,1.10035,10200000.0
2007-06-27 23:19:00,1.10023,1.10066,1.10023,1.10049,8800000.0
2007-06-27 23:20:00,1.10065,1.10099,1.1006,1.10099,20200000.0
2007-06-27 23:21:00,1.10087,1.10098,1.10066,1.10083,8200000.0
2007-06-27 23:22:00,1.10056,1.10085,1.10056,1.10071,5000000.0
2007-06-27 23:23:00,1.10048,1.10048,1.09991,1.10022,11000000.0
2007-06-27 23:24:00,1.10017,1.10046,1.10017,1.10017,13000000.0
2007-06-27 23:25:00,1.10031,1.10039,1.1003,1.10031,11200000.0
2007-06-27 23:26:00,1.10065,1.10077,1.10043,1.10068,8000000.0
2007-06-27 23:27:00,1.1006,1.10062,1.10033,1.10049,12200000.0
2007-06-27 23:28:00,1.10032,1.10058,1.10021,1.10024,10000000.0
2007-06-27 23:29:00,1.10032,1.1005,1.1002,1.1002,11000000.0
2007-06-27 23:30:00,1.10008,1.10042,1.10004,1.10042,16400000.0
2007-06-27 23:31:00,1.09991,1.10036,1.09991,1.10019,7400000.0
2007-06-27 23:32:00,1.1007,1.1007,1.1006,1.1007,14200000.0
2007-06-27 23:33:00,1.09988,1.10035,1.09988,1.09996,14200000.0
2007-06-27 23:34:00,1.09997,1.10055,1.0999,1.10022,20000000.0
2007-06-27 23:35:00,1.10029,1.1006,1.10021,1.10021,10000000.0
2007-06-27 23:36:00,1.10004,1.10062,1.10004,1.10039,20400000.0
2007-06-27 23:37:00,1.10041,1.10055,1.10023,1.10055,10600000.0
2007-06-27 23:38:00,1.10045,1.10083,1.10045,1.10063,12200000.0
2007-06-27 23:39:00,1.10042,1.10076,1.10026,1.10053,15000000.0
2007-06-27 23:40:00,1.10038,1.10056,1.10035,1.10044,9200000.0
2007-06-27 23:41:00,1.10048,1.10097,1.10036,1.10062,23000000.0
2007-06-27 23:42:00,1.1009,1.1009,1.10085,1.10085,2600000.0
2007-06-27 23:44:00,1.10085,1.10096,1.10066,1.10072,25600000.0
2007-06-27 23:45:00,1.10081,1.10106,1.1007,1.10106,20000000.0
2007-06-27 23:46:00,1.10103,1.10113,1.10027,1.10084,8200000.0
2007-06-27 23:47:00,1.10073,1.10079,1.10073,1.10076,14000000.0
2007-06-27 23:48:00,1.1013,1.1014,1.1013,1.1014,18400000.0
2007-06-27 23:49:00,1.10106,1.10106,1.10065,1.10065,18400000.0
2007-06-27 23:50:00,1.10064,1.1007,1.10046,1.10049,29200000.0
2007-06-27 23:51:00,1.10076,1.10085,1.10057,1.1007,14400000.0
2007-06-27 23:52:00,1.1005,1.10077,1.10039,1.10053,23800000.0
2007-06-27 23:53:00,1.10054,1.10113,1.10042,1.10083,23600000.0
2007-06-27 23:54:00,1.10117,1.10132,1.10065,1.10065,9200000.0
2007-06-27 23:55:00,1.10123,1.10134,1.10116,1.10116,21200000.0
2007-06-27 23:56:00,1.10134,1.10134,1.10089,1.10133,11600000.0
2007-06-27 23:57:00,1.1013,1.1013,1.10101,1.10108,9000000.0
2007-06-27 23:59:00,1.10062,1.10138,1.10062,1.10103,20200000.0
2007-06-28 00:01:00,1.10092,1.10092,1.10083,1.10083,11200000.0
2007-06-28 00:02:00,1.10074,1.10108,1.10074,1.10075,22800000.0
2007-06-28 00:03:00,1.10085,1.10095,1.1005,1.10057,15400000.0
2007-06-28 00:04:00,1.10076,1.10115,1.10073,1.10073,19600000.0
2007-06-28 00:05:00,1.10085,1.10109,1.10085,1.10089,26000000.0
2007-06-28 00:06:00,1.10084,1.10088,1.10063,1.10063,4200000.0
2007-06-28 00:08:00,1.1009,1.101,1.1009,1.101,18800000.0
2007-06-28 00:09:00,1.10093,1.10094,1.10074,1.10074,18800000.0
2007-06-28 00:10:00,1.10087,1.10123,1.10054,1.10123,18600000.0
2007-06-28 00:11:00,1.10121,1.10145,1.10115,1.10126,22000000.0
2007-06-28 00:12:00,1.10106,1.10118,1.10078,1.10095,12000000.0
2007-06-28 00:13:00,1.10119,1.1013,1.10119,1.1012,5000000.0
2007-06-28 00:14:00,1.10161,1.10161,1.10094,1.10094,10000000.0
2007-06-28 00:15:00,1.101,1.10147,1.10079,1.1011,22000000.0
2007-06-28 00:16:00,1.10085,1.10126,1.10085,1.10106,22000000.0
2007-06-28 00:17:00,1.10107,1.10134,1.101,1.10134,6600000.0
2007-06-28 00:18:00,1.10114,1.10119,1.10102,1.10102,7200000.0
2007-06-28 00:19:00,1.10096,1.10142,1.10095,1.10142,23600000.0
2007-06-28 00:20:00,1.10133,1.10162,1.10117,1.10127,8800000.0
2007-06-28 00:21:00,1.1015,1.1016,1.1015,1.1016,8200000.0
2007-06-28 00:22:00,1.10086,1.10114,1.10067,1.10085,8200000.0
2007-06-28 00:23:00,1.10065,1.10126,1.10054,1.10082,9000000.0
2007-06-28 00:24:00,1.10107,1.1011,1.10107,1.1011,3200000.0
2007-06-28 00:25:00,1.10113,1.10122,1.10074,1.101,11600000.0
2007-06-28 00:26:00,1.1012,1.1012,1.10096,1.10105,4200000.0
2007-06-28 00:27:00,1.1009,1.10131,1.10082,1.10108,18400000.0
2007-06-28 00:28:00,1.10091,1.10145,1.10091,1.10132,28600000.0
2007-06-28 00:29:00,1.10124,1.10148,1.10113,1.10137,20200000.0
2007-06-28 00:30:00,1.10129,1.10162,1.1011,1.10113,21000000.0
2007-06-28 00:31:00,1.10162,1.10168,1.10114,1.10126,26200000.0
2007-06-28 00:32:00,1.10131,1.10181,1.10131,1.10149,11800000.0
2007-06-28 00:33:00,1.10151,1.10156,1.10098,1.10125,11800000.0
2007-06-28 00:34:00,1.10135,1.10135,1.10096,1.10121,13000000.0
2007-06-28 00:35:00,1.10117,1.10129,1.10087,1.10129,13600000.0
2007-06-28 00:36:00,1.10097,1.10152,1.10093,1.10113,24400000.0
2007-06-28 00:37:00,1.1014,1.1014,1.1013,1.1013,19000000.0
2007-06-28 00:38:00,1.10092,1.10144,1.10089,1.10123,19000000.0
2007-06-28 00:39:00,1.10085,1.101,1.10044,1.101,21400000.0
2007-06-28 00:40:00,1.10101,1.10133,1.10082,1.10105,10600000.0
2007-06-28 00:41:00,1.10097,1.10145,1.10087,1.101,7400000.0
2007-06-28 00:42:00,1.10043,1.10093,1.10041,1.10041,14400000.0
2007-06-28 00:43:00,1.10036,1.10074,1.10015,1.10015,22000000.0
2007-06-28 00:44:00,1.10015,1.10015,1.09947,1.09948,20200000.0
2007-06-28 00:45:00,1.09931,1.09931,1.09819,1.09819,9200000.0
2007-06-28 00:46:00,1.09793,1.09793,1.09738,1.09752,18000000.0
2007-06-28 00:47:00,1.09746,1.09793,1.09746,1.09793,10200000.0
2007-06-28 00:48:00,1.09739,1.09789,1.09739,1.0975,10000000.0
2007-06-28 00:49:00,1.09766,1.09806,1.09766,1.09806,7600000.0
2007-06-28 00:50:00,1.09724,1.0981,1.09724,1.0978,18800000.0
2007-06-28 00:51:00,1.09792,1.09853,1.09792,1.09853,4800000.0
2007-06-28 00:52:00,1.09819,1.09832,1.09784,1.09818,23200000.0
2007-06-28 00:53:00,1.09774,1.09775,1.09774,1.09775,2600000.0
2007-06-28 00:54:00,1.09686,1.09734,1.09685,1.09685,19800000.0
2007-06-28 00:55:00,1.09673,1.09707,1.0966,1.09707,6400000.0
2007-06-28 00:56:00,1.09733,1.09777,1.09733,1.09772,12400000.0
2007-06-28 00:57:00,1.09716,1.09822,1.09716,1.09779,12800000.0
2007-06-28 00:58:00,1.09757,1.09763,1.09728,1.09728,11200000.0
2007-06-28 00:59:00,1.09746,1.09775,1.09746,1.09754,10400000.0
2007-06-28 01:00:00,1.09781,1.0981,1.09769,1.09786,16400000.0
2007-06-28 01:01:00,1.09786,1.09839,1.09786,1.09821,8600000.0
2007-06-28 01:02:00,1.09837,1.09875,1.09824,1.09848,15200000.0
2007-06-28 01:03:00,1.09851,1.0986,1.09851,1.09855,13400000.0
2007-06-28 01:04:00,1.09857,1.09861,1.09857,1.09861,4800000.0
2007-06-28 01:05:00,1.09866,1.09888,1.09849,1.09888,8000000.0
2007-06-28 01:06:00,1.09912,1.09912,1.0984,1.0984,11600000.0
2007-06-28 01:07:00,1.09851,1.09903,1.09833,1.09894,20200000.0
2007-06-28 01:08:00,1.09845,1.09865,1.09822,1.09843,15800000.0
2007-06-28 01:09:00,1.09806,1.09807,1.09761,1.09761,25400000.0
2007-06-28 01:10:00,1.09766,1.09766,1.09749,1.09752,9000000.0
2007-06-28 01:11:00,1.09774,1.09819,1.09748,1.09819,19000000.0
2007-06-28 01:12:00,1.09811,1.09845,1.09797,1.09797,11800000.0
2007-06-28 01:13:00,1.09804,1.09804,1.09757,1.09757,29400000.0
2007-06-28 01:14:00,1.09758,1.098,1.09756,1.098,23000000.0
2007-06-28 01:15:00,1.09761,1.09811,1.0974,1.09811,9400000.0
2007-06-28 01:16:00,1.09756,1.09779,1.09743,1.09751,9000000.0
2007-06-28 01:17:00,1.09801,1.09801,1.09786,1.0979,4600000.0
2007-06-28 01:18:00,1.09765,1.09809,1.09765,1.09767,11200000.0
2007-06-28 01:19:00,1.0976,1.09792,1.09748,1.09779,15800000.0
2007-06-28 01:20:00,1.09757,1.09762,1.09755,1.09755,8400000.0
2007-06-28 01:22:00,1.09772,1.09802,1.09765,1.09775,17800000.0
2007-06-28 01:23:00,1.09781,1.09817,1.09771,1.09817,13000000.0
2007-06-28 01:24:00,1.0985,1.0987,1.0983,1.0986,13000000.0
2007-06-28 01:25:00,1.09794,1.09816,1.09789,1.09815,13000000.0
2007-06-28 01:26:00,1.09814,1.09841,1.09814,1.09827,14400000.0
2007-06-28 01:27:00,1.09824,1.09838,1.09796,1.09796,15400000.0
2007-06-28 01:28:00,1.09814,1.09837,1.09796,1.09805,12400000.0
2007-06-28 01:29:00,1.098,1.09862,1.098,1.09804,17200000.0
2007-06-28 01:30:00,1.0983,1.09836,1.09798,1.09836,24400000.0
2007-06-28 01:31:00,1.09824,1.09887,1.09804,1.09834,23200000.0
2007-06-28 01:32:00,1.09831,1.09833,1.09802,1.09802,21200000.0
2007-06-28 01:33:00,1.09818,1.09827,1.09773,1.09796,14000000.0
2007-06-28 01:34:00,1.09816,1.09841,1.0981,1.09817,10600000.0
2007-06-28 01:35:00,1.09812,1.09825,1.09794,1.09824,18200000.0
2007-06-28 01:36:00,1.09821,1.09887,1.09821,1.09847,8400000.0
2007-06-28 01:37:00,1.09846,1.09871,1.09821,1.09854,16800000.0
2007-06-28 01:38:00,1.09838,1.09927,1.09838,1.09882,30000000.0
2007-06-28 01:39:00,1.09896,1.09896,1.09861,1.09861,2600000.0
2007-06-28 01:40:00,1.0985,1.09887,1.09835,1.09837,19800000.0
2007-06-28 01:41:00,1.09811,1.09837,1.09801,1.09837,10200000.0
2007-06-28 01:42:00,1.09784,1.09865,1.09784,1.09844,14000000.0
2007-06-28 01:43:00,1.09797,1.09826,1.09778,1.09826,12000000.0
2007-06-28 01:44:00,1.09819,1.09841,1.09778,1.09794,20400000.0
2007-06-28 01:45:00,1.09803,1.09826,1.09793,1.098,29600000.0
2007-06-28 01:46:00,1.09841,1.09841,1.09781,1.09791,13200000.0
2007-06-28 01:47:00,1.09797,1.09834,1.09777,1.09834,14800000.0
2007-06-28 01:48:00,1.09814,1.09827,1.09804,1.0981,16200000.0
2007-06-28 01:49:00,1.09822,1.09834,1.09817,1.09834,14400000.0
2007-06-28 01:50:00,1.09795,1.09795,1.09779,1.09788,11400000.0
2007-06-28 01:51:00,1.09796,1.09853,1.09794,1.09853,10600000.0
2007-06-28 01:52:00,1.09828,1.0987,1.09824,1.09848,14800000.0
2007-06-28 01:53:00,1.09842,1.09871,1.0983,1.09853,6200000.0
2007-06-28 01:54:00,1.09846,1.09846,1.09821,1.09843,6800000.0
2007-06-28 01:55:00,1.09854,1.09879,1.0985,1.09866,17600000.0
2007-06-28 01:56:00,1.09863,1.09877,1.09848,1.09871,10000000.0
2007-06-28 01:57:00,1.09942,1.09942,1.0988,1.0988,27400000.0
2007-06-28 01:58:00,1.09889,1.09897,1.09873,1.0988,7600000.0
2007-06-28 01:59:00,1.09902,1.09902,1.09855,1.09875,15000000.0
2007-06-28 02:00:00,1.09866,1.09866,1.09807,1.09807,10000000.0
2007-06-28 02:01:00,1.0984,1.0987,1.09832,1.09844,9400000.0
2007-06-28 02:02:00,1.09824,1.09849,1.09821,1.09835,11800000.0
2007-06-28 02:03:00,1.09849,1.09898,1.09849,1.09857,15400000.0
2007-06-28 02:04:00,1.09913,1.09943,1.09863,1.09878,18000000.0
2007-06-28 02:05:00,1.09888,1.09906,1.09863,1.09896,16400000.0
2007-06-28 02:06:00,1.0992,1.0992,1.0992,1.0992,20200000.0
2007-06-28 02:07:00,1.09872,1.09899,1.09863,1.09871,20200000.0
2007-06-28 02:08:00,1.09841,1.09897,1.09841,1.0986,17000000.0
2007-06-28 02:09:00,1.09851,1.09867,1.09819,1.09844,17200000.0
2007-06-28 02:10:00,1.09843,1.09843,1.09794,1.09814,5600000.0
2007-06-28 02:11:00,1.09815,1.09815,1.09775,1.09796,22600000.0
2007-06-28 02:12:00,1.09839,1.09839,1.09779,1.09779,14200000.0
2007-06-28 02:13:00,1.09785,1.09808,1.09768,1.09791,15400000.0
2007-06-28 02:14:00,1.09788,1.09804,1.09776,1.09777,22400000.0
2007-06-28 02:15:00,1.09736,1.09836,1.09736,1.09836,10400000.0
2007-06-28 02:16:00,1.09841,1.09841,1.09786,1.09803,9600000.0
2007-06-28 02:17:00,1.09793,1.09793,1.09737,1.09769,18000000.0
2007-06-28 02:18:00,1.0982,1.0982,1.09732,1.09741,26800000.0
2007-06-28 02:19:00,1.09732,1.09747,1.09726,1.09747,17000000.0
2007-06-28 02:20:00,1.09746,1.09755,1.09716,1.09751,13000000.0
2007-06-28 02:21:00,1.09743,1.09801,1.09743,1.09801,5800000.0
2007-06-28 02:22:00,1.09826,1.09826,1.09788,1.09788,9000000.0
2007-06-28 02:23:00,1.0983,1.09856,1.09788,1.09802,7600000.0
2007-06-28 02:24:00,1.09836,1.09856,1.09811,1.09811,16200000.0
2007-06-28 02:25:00,1.09796,1.09829,1.09788,1.09829,10400000.0
2007-06-28 02:26:00,1.0981,1.09855,1.09766,1.09855,12200000.0
2007-06-28 02:27:00,1.09829,1.09859,1.09821,1.09859,15000000.0
2007-06-28 02:28:00,1.09839,1.09881,1.09839,1.09881,14000000.0
2007-06-28 02:29:00,1.09837,1.09883,1.09832,1.09874,29200000.0
2007-06-28 02:30:00,1.09849,1.09887,1.09835,1.09844,8200000.0
2007-06-28 02:31:00,1.09831,1.0987,1.09831,1.09855,13000000.0
2007-06-28 02:32:00,1.09849,1.09898,1.09849,1.09861,7600000.0
2007-06-28 02:33:00,1.09839,1.09879,1.09831,1.09879,24200000.0
2007-06-28 02:34:00,1.09879,1.09879,1.09828,1.09857,21000000.0
2007-06-28 02:35:00,1.09847,1.0986,1.09821,1.09848,10000000.0
2007-06-28 02:36:00,1.09836,1.09866,1.09836,1.09861,11000000.0
2007-06-28 02:37:00,1.09856,1.09866,1.0982,1.09863,24600000.0
2007-06-28 02:38:00,1.09881,1.09881,1.09815,1.09845,20000000.0
2007-06-28 02:39:00,1.0981,1.09863,1.0981,1.09831,13800000.0
2007-06-28 02:40:00,1.09827,1.09889,1.09801,1.09801,15400000.0
2007-06-28 02:43:00,1.099,1.099,1.0989,1.0989,18200000.0
2007-06-28 02:44:00,1.099,1.099,1.0989,1.0989,18200000.0
2007-06-28 02:45:00,1.09871,1.09876,1.09829,1.09862,18200000.0
2007-06-28 02:46:00,1.09819,1.09838,1.09773,1.09803,22400000.0
2007-06-28 02:47:00,1.09841,1.09881,1.09801,1.09801,28200000.0
2007-06-28 02:48:00,1.09895,1.09895,1.0982,1.09834,6200000.0
2007-06-28 02:49:00,1.09836,1.09882,1.09813,1.0987,25200000.0
2007-06-28 02:50:00,1.09866,1.09896,1.09821,1.09821,8200000.0
2007-06-28 02:51:00,1.09826,1.09846,1.09826,1.09829,16200000.0
2007-06-28 02:52:00,1.09872,1.09872,1.09836,1.09836,16400000.0
2007-06-28 02:53:00,1.09797,1.09857,1.09797,1.09829,22600000.0
2007-06-28 02:54:00,1.09846,1.09886,1.09845,1.0986,41200000.0
2007-06-28 02:55:00,1.09851,1.09851,1.09798,1.09816,20800000.0
2007-06-28 02:56:00,1.09801,1.09883,1.09801,1.09842,18800000.0
2007-06-28 02:57:00,1.09871,1.09918,1.09865,1.09918,29400000.0
2007-06-28 02:58:00,1.09923,1.09923,1.09891,1.09894,17600000.0
2007-06-28 02:59:00,1.09914,1.09967,1.0989,1.09943,17000000.0
2007-06-28 03:00:00,1.09911,1.09988,1.09911,1.09935,9200000.0
2007-06-28 03:01:00,1.09946,1.09994,1.0992,1.0993,11600000.0
2007-06-28 03:02:00,1.09941,1.09941,1.09901,1.09925,10200000.0
2007-06-28 03:03:00,1.09926,1.09957,1.09878,1.09948,11800000.0
2007-06-28 03:04:00,1.09937,1.09958,1.09902,1.09911,17200000.0
2007-06-28 03:05:00,1.09884,1.09903,1.0987,1.09903,17600000.0
2007-06-28 03:06:00,1.09908,1.0994,1.0988,1.099,16600000.0
2007-06-28 03:07:00,1.09922,1.09967,1.09894,1.09926,21000000.0
2007-06-28 03:08:00,1.09897,1.09934,1.09897,1.09904,12200000.0
2007-06-28 03:09:00,1.09905,1.0993,1.09877,1.09907,16200000.0
2007-06-28 03:10:00,1.09916,1.09924,1.09889,1.09913,18400000.0
2007-06-28 03:11:00,1.09898,1.09935,1.09895,1.09935,15400000.0
2007-06-28 03:12:00,1.09892,1.09925,1.09879,1.09879,13200000.0
2007-06-28 03:13:00,1.09887,1.09925,1.09887,1.09892,16800000.0
2007-06-28 03:14:00,1.09918,1.09918,1.09885,1.09885,14400000.0
2007-06-28 03:15:00,1.09896,1.09904,1.09871,1.09901,13600000.0
2007-06-28 03:16:00,1.09855,1.09913,1.09855,1.09913,9000000.0
2007-06-28 03:17:00,1.09888,1.09918,1.09864,1.09864,18400000.0
2007-06-28 03:18:00,1.0991,1.09929,1.099,1.09917,9400000.0
2007-06-28 03:19:00,1.09942,1.09976,1.0988,1.0988,20200000.0
2007-06-28 03:20:00,1.09941,1.09968,1.09907,1.09907,4800000.0
2007-06-28 03:21:00,1.09907,1.09937,1.09903,1.09929,13600000.0
2007-06-28 03:22:00,1.09986,1.09986,1.09912,1.0997,21800000.0
2007-06-28 03:23:00,1.09941,1.09966,1.09916,1.09966,11000000.0
2007-06-28 03:24:00,1.09965,1.09989,1.09913,1.09967,20000000.0
2007-06-28 03:25:00,1.09957,1.09972,1.09919,1.09919,11000000.0
2007-06-28 03:26:00,1.09935,1.09957,1.0993,1.09957,26200000.0
2007-06-28 03:27:00,1.09968,1.10009,1.09946,1.0996,14000000.0
2007-06-28 03:28:00,1.1001,1.1001,1.1,1.1,9400000.0
2007-06-28 03:29:00,1.09955,1.09966,1.09955,1.09966,9400000.0
2007-06-28 03:30:00,1.09979,1.09979,1.09944,1.09944,11800000.0
2007-06-28 03:31:00,1.09988,1.10047,1.09977,1.09977,16600000.0
2007-06-28 03:33:00,1.09951,1.09984,1.09951,1.09984,11800000.0
2007-06-28 03:34:00,1.09926,1.09972,1.09926,1.09959,11600000.0
2007-06-28 03:35:00,1.09955,1.0999,1.09955,1.09972,8000000.0
2007-06-28 03:36:00,1.09931,1.09983,1.09931,1.09983,8800000.0
2007-06-28 03:37:00,1.10013,1.10023,1.09992,1.10005,5200000.0
2007-06-28 03:38:00,1.10005,1.10025,1.09974,1.0999,14200000.0
2007-06-28 03:39:00,1.09972,1.10008,1.09972,1.10006,17800000.0
2007-06-28 03:41:00,1.09991,1.10012,1.09978,1.10012,12600000.0
2007-06-28 03:42:00,1.1,1.10009,1.09982,1.09982,17000000.0
2007-06-28 03:43:00,1.09977,1.09995,1.0997,1.09985,10000000.0
2007-06-28 03:44:00,1.09976,1.10036,1.09963,1.09963,17000000.0
2007-06-28 03:45:00,1.10013,1.10013,1.10006,1.10006,8400000.0
2007-06-28 03:46:00,1.09982,1.10007,1.09959,1.09985,16800000.0
2007-06-28 03:47:00,1.09985,1.10027,1.09982,1.09988,9000000.0
2007-06-28 03:50:00,1.10035,1.10035,1.09987,1.09987,6800000.0
2007-06-28 03:51:00,1.09975,1.10018,1.09957,1.10018,26800000.0
2007-06-28 03:52:00,1.10022,1.10034,1.0995,1.0995,14600000.0
2007-06-28 03:53:00,1.10023,1.10023,1.09972,1.09991,21600000.0
2007-06-28 03:54:00,1.09995,1.10028,1.09995,1.10007,13000000.0
2007-06-28 03:55:00,1.0997,1.10018,1.0997,1.10012,15800000.0
2007-06-28 03:56:00,1.09987,1.10014,1.09987,1.10014,2600000.0
2007-06-28 03:57:00,1.1002,1.10024,1.09994,1.10024,16200000.0
2007-06-28 03:58:00,1.09966,1.10001,1.09958,1.0998,14200000.0
2007-06-28 03:59:00,1.09998,1.10018,1.09988,1.09993,24400000.0
2007-06-28 04:00:00,1.09986,1.10005,1.09979,1.10005,7800000.0
2007-06-28 04:01:00,1.10028,1.10028,1.09959,1.0998,25200000.0
2007-06-28 04:02:00,1.10003,1.10056,1.09996,1.1002,11000000.0
2007-06-28 04:04:00,1.1003,1.1005,1.1003,1.1005,6800000.0
2007-06-28 04:05:00,1.09998,1.10068,1.09998,1.10003,6800000.0
2007-06-28 04:06:00,1.10022,1.10022,1.09974,1.10005,10000000.0
2007-06-28 04:07:00,1.10005,1.10005,1.09991,1.1,16800000.0
2007-06-28 04:09:00,1.09975,1.10012,1.09975,1.10012,12200000.0
2007-06-28 04:10:00,1.09971,1.09985,1.09951,1.09963,9000000.0
2007-06-28 04:11:00,1.09945,1.09988,1.09945,1.09988,2000000.0
2007-06-28 04:12:00,1.09951,1.09957,1.09936,1.09936,7600000.0
2007-06-28 04:13:00,1.0995,1.0995,1.0994,1.0994,2600000.0
2007-06-28 04:14:00,1.09978,1.09978,1.09967,1.09967,5400000.0
2007-06-28 04:15:00,1.09951,1.09962,1.09951,1.09962,9600000.0
2007-06-28 04:16:00,1.09965,1.0997,1.09965,1.0997,2600000.0
2007-06-28 04:17:00,1.09986,1.09986,1.09929,1.0993,7200000.0
2007-06-28 04:18:00,1.09918,1.09977,1.09918,1.09977,5000000.0
2007-06-28 04:19:00,1.09965,1.09974,1.0991,1.09969,22800000.0
2007-06-28 04:20:00,1.1001,1.1001,1.1001,1.1001,3000000.0
2007-06-28 04:21:00,1.09972,1.09978,1.09967,1.09967,3000000.0
2007-06-28 04:22:00,1.10001,1.10001,1.09915,1.09915,7600000.0
2007-06-28 04:23:00,1.09969,1.09989,1.09944,1.09989,9000000.0
2007-06-28 04:24:00,1.09957,1.09999,1.09954,1.09974,15800000.0
2007-06-28 04:25:00,1.09964,1.09987,1.09964,1.09987,4000000.0
2007-06-28 04:26:00,1.09984,1.1002,1.0998,1.09984,16000000.0
2007-06-28 04:27:00,1.09976,1.10017,1.09976,1.0999,23000000.0
2007-06-28 04:28:00,1.09992,1.10026,1.09976,1.10022,13000000.0
2007-06-28 04:29:00,1.0999,1.0999,1.0997,1.0997,16200000.0
2007-06-28 04:30:00,1.0994,1.10017,1.0994,1.10002,14800000.0
2007-06-28 04:31:00,1.09993,1.10019,1.09951,1.09951,19200000.0
2007-06-28 04:32:00,1.10043,1.10049,1.10014,1.10049,13600000.0
2007-06-28 04:33:00,1.10001,1.10014,1.09985,1.09985,5600000.0
2007-06-28 04:34:00,1.09997,1.09997,1.09977,1.09979,9000000.0
2007-06-28 04:35:00,1.09988,1.10022,1.09945,1.09978,8800000.0
2007-06-28 04:36:00,1.09981,1.10007,1.09976,1.10007,13600000.0
2007-06-28 04:37:00,1.09985,1.10045,1.09985,1.09997,8400000.0
2007-06-28 04:38:00,1.10038,1.10038,1.09997,1.09997,9600000.0
2007-06-28 04:39:00,1.10017,1.1002,1.09977,1.10015,12800000.0
2007-06-28 04:40:00,1.1,1.10033,1.09999,1.10004,38800000.0
2007-06-28 04:41:00,1.09994,1.09994,1.09942,1.09947,17400000.0
2007-06-28 04:42:00,1.09956,1.09996,1.09956,1.09984,24600000.0
2007-06-28 04:43:00,1.09966,1.09992,1.09948,1.09972,19000000.0
2007-06-28 04:44:00,1.09976,1.10003,1.09968,1.09968,7400000.0
2007-06-28 04:45:00,1.09963,1.10008,1.09939,1.10008,20200000.0
2007-06-28 04:46:00,1.1,1.10014,1.09979,1.09993,8800000.0
2007-06-28 04:47:00,1.0999,1.1,1.09948,1.09948,15000000.0
2007-06-28 04:48:00,1.10001,1.10013,1.0999,1.10001,8400000.0
2007-06-28 04:49:00,1.1003,1.1004,1.1003,1.1004,8000000.0
2007-06-28 04:50:00,1.09981,1.10015,1.09969,1.09999,8000000.0
2007-06-28 04:51:00,1.1002,1.10036,1.09956,1.0998,5000000.0
2007-06-28 04:52:00,1.09978,1.09998,1.09966,1.09998,10600000.0
2007-06-28 04:53:00,1.10011,1.10023,1.09981,1.09981,15200000.0
2007-06-28 04:54:00,1.1004,1.1004,1.1004,1.1004,20600000.0
2007-06-28 04:55:00,1.10011,1.10042,1.0999,1.10005,20600000.0
2007-06-28 04:56:00,1.1,1.10024,1.09977,1.09987,11400000.0
2007-06-28 04:57:00,1.09999,1.10001,1.09977,1.10001,10000000.0
2007-06-28 04:58:00,1.09973,1.1001,1.09962,1.1001,12800000.0
2007-06-28 04:59:00,1.10011,1.10041,1.10003,1.1002,10000000.0
2007-06-28 05:00:00,1.09972,1.10032,1.09972,1.09975,15400000.0
2007-06-28 05:01:00,1.09985,1.09997,1.09975,1.09977,9000000.0
2007-06-28 05:02:00,1.09965,1.09965,1.09924,1.09929,19000000.0
2007-06-28 05:03:00,1.09915,1.09963,1.09904,1.09924,8200000.0
2007-06-28 05:04:00,1.0991,1.09924,1.09854,1.09897,9800000.0
2007-06-28 05:05:00,1.09921,1.09923,1.09893,1.09904,10000000.0
2007-06-28 05:06:00,1.09901,1.09924,1.09893,1.09907,16600000.0
2007-06-28 05:07:00,1.09942,1.09942,1.09919,1.09942,14800000.0
2007-06-28 05:08:00,1.09958,1.09958,1.09941,1.09941,2000000.0
2007-06-28 05:09:00,1.09934,1.09969,1.09906,1.09926,16400000.0
2007-06-28 05:10:00,1.09928,1.09969,1.09905,1.09969,18400000.0
2007-06-28 05:11:00,1.09933,1.09987,1.09933,1.09987,12200000.0
2007-06-28 05:12:00,1.09954,1.09954,1.09936,1.09936,8600000.0
2007-06-28 05:13:00,1.09949,1.0999,1.09938,1.09938,7400000.0
2007-06-28 05:14:00,1.09955,1.09968,1.09941,1.09941,12200000.0
2007-06-28 05:15:00,1.09951,1.09953,1.09908,1.09908,16000000.0
2007-06-28 05:16:00,1.09979,1.09994,1.0995,1.09979,12600000.0
2007-06-28 05:17:00,1.0998,1.0998,1.0996,1.0996,16400000.0
2007-06-28 05:18:00,1.09928,1.09949,1.09918,1.09918,16400000.0
2007-06-28 05:19:00,1.09923,1.09972,1.09922,1.09922,8800000.0
2007-06-28 05:20:00,1.09949,1.09972,1.09933,1.09948,16800000.0
2007-06-28 05:21:00,1.09985,1.09985,1.09933,1.09933,12400000.0
2007-06-28 05:22:00,1.09985,1.10004,1.09959,1.09982,13800000.0
2007-06-28 05:23:00,1.09984,1.10022,1.09984,1.10022,8400000.0
2007-06-28 05:24:00,1.09985,1.10035,1.09977,1.09977,12600000.0
2007-06-28 05:25:00,1.09965,1.09975,1.09955,1.09967,13200000.0
2007-06-28 05:26:00,1.09991,1.09993,1.09971,1.09981,19600000.0
2007-06-28 05:27:00,1.10054,1.10057,1.09998,1.09998,15600000.0
2007-06-28 05:28:00,1.10036,1.10036,1.09991,1.09993,21600000.0
2007-06-28 05:29:00,1.10006,1.10006,1.09946,1.09983,24600000.0
2007-06-28 05:30:00,1.10027,1.10027,1.09962,1.0997,13200000.0
2007-06-28 05:31:00,1.1002,1.1002,1.1002,1.1002,9400000.0
2007-06-28 05:32:00,1.1001,1.1001,1.1001,1.1001,9400000.0
2007-06-28 05:33:00,1.1002,1.1002,1.1002,1.1002,9400000.0
2007-06-28 05:34:00,1.1003,1.1003,1.1003,1.1003,9400000.0
2007-06-28 05:35:00,1.09947,1.10013,1.09947,1.10013,9400000.0
2007-06-28 05:36:00,1.10015,1.10015,1.09954,1.09954,6000000.0
2007-06-28 05:37:00,1.09953,1.0999,1.09921,1.09921,9400000.0
2007-06-28 05:38:00,1.09937,1.09969,1.09937,1.09957,8800000.0
2007-06-28 05:39:00,1.09956,1.09957,1.09956,1.09957,12200000.0
2007-06-28 05:40:00,1.09955,1.09955,1.09923,1.09948,11600000.0
2007-06-28 05:41:00,1.0999,1.0999,1.0998,1.0998,25800000.0
2007-06-28 05:43:00,1.09964,1.09964,1.0992,1.09953,25800000.0
2007-06-28 05:44:00,1.09918,1.0995,1.09918,1.09918,19000000.0
2007-06-28 05:45:00,1.09941,1.09973,1.09928,1.09947,16800000.0
2007-06-28 05:46:00,1.09951,1.09951,1.0994,1.0994,9600000.0
2007-06-28 05:47:00,1.09946,1.09981,1.09943,1.09964,14800000.0
2007-06-28 05:48:00,1.09929,1.09949,1.09898,1.09929,17400000.0
2007-06-28 05:49:00,1.09967,1.09967,1.09904,1.09922,20200000.0
2007-06-28 05:50:00,1.09925,1.09961,1.09917,1.09961,15000000.0
2007-06-28 05:51:00,1.09937,1.0997,1.09927,1.09954,10400000.0
2007-06-28 05:52:00,1.09945,1.0995,1.09892,1.09901,18000000.0
2007-06-28 05:53:00,1.09913,1.09926,1.09905,1.09905,7400000.0
2007-06-28 05:54:00,1.09897,1.09923,1.0989,1.09923,18000000.0
2007-06-28 05:55:00,1.09903,1.09927,1.09889,1.09914,10200000.0
2007-06-28 05:56:00,1.09907,1.09925,1.09904,1.0991,14000000.0
2007-06-28 05:57:00,1.09951,1.09962,1.09922,1.09962,10000000.0
2007-06-28 05:58:00,1.09953,1.1001,1.09951,1.1001,8600000.0
2007-06-28 05:59:00,1.09969,1.09969,1.09921,1.09936,17400000.0
2007-06-28 06:00:00,1.09961,1.09979,1.09922,1.09979,12200000.0
2007-06-28 06:01:00,1.09963,1.09985,1.09934,1.0995,9800000.0
2007-06-28 06:02:00,1.09966,1.09982,1.09956,1.09957,12200000.0
2007-06-28 06:03:00,1.09938,1.09958,1.09924,1.09924,15400000.0
2007-06-28 06:04:00,1.09933,1.09957,1.09927,1.09946,11400000.0
2007-06-28 06:05:00,1.09913,1.09943,1.09906,1.09906,5600000.0
2007-06-28 06:06:00,1.0988,1.09929,1.0988,1.09908,5200000.0
2007-06-28 06:07:00,1.09918,1.09939,1.09918,1.09919,25000000.0
2007-06-28 06:08:00,1.09915,1.09932,1.09873,1.09873,29400000.0
2007-06-28 06:09:00,1.09903,1.09942,1.09903,1.09919,26400000.0
2007-06-28 06:10:00,1.0991,1.0996,1.09901,1.0992,28800000.0
2007-06-28 06:11:00,1.09939,1.09968,1.09927,1.09935,15600000.0
2007-06-28 06:12:00,1.0998,1.0998,1.0998,1.0998,12800000.0
2007-06-28 06:14:00,1.09948,1.09961,1.09932,1.09932,12800000.0
2007-06-28 06:15:00,1.09922,1.09941,1.09922,1.09933,15800000.0
2007-06-28 06:16:00,1.09937,1.09954,1.09937,1.09948,32800000.0
2007-06-28 06:17:00,1.09924,1.09968,1.09924,1.09933,11400000.0
2007-06-28 06:18:00,1.0995,1.0996,1.0995,1.0996,2600000.0
2007-06-28 06:19:00,1.0995,1.0995,1.09933,1.09933,2600000.0
2007-06-28 06:20:00,1.0996,1.0996,1.0995,1.0995,18000000.0
2007-06-28 06:21:00,1.0996,1.0996,1.0996,1.0996,18000000.0
2007-06-28 06:22:00,1.09936,1.09936,1.09891,1.09898,18000000.0
2007-06-28 06:23:00,1.09935,1.09953,1.09931,1.09938,14800000.0
2007-06-28 06:24:00,1.09953,1.09953,1.09909,1.09916,12200000.0
2007-06-28 06:25:00,1.0995,1.0995,1.0995,1.0995,7600000.0
2007-06-28 06:26:00,1.09919,1.09953,1.09882,1.09953,7600000.0
2007-06-28 06:27:00,1.09922,1.09922,1.09915,1.09915,4800000.0
2007-06-28 06:28:00,1.09939,1.09939,1.09847,1.09868,7800000.0
2007-06-28 06:29:00,1.0994,1.0994,1.0994,1.0994,17400000.0
2007-06-28 06:30:00,1.09892,1.09955,1.09892,1.09912,17400000.0
2007-06-28 06:31:00,1.09953,1.09983,1.09932,1.09962,10000000.0
2007-06-28 06:32:00,1.09943,1.09986,1.09943,1.09965,7200000.0
2007-06-28 06:33:00,1.09901,1.09969,1.09901,1.09922,14000000.0
2007-06-28 06:34:00,1.09955,1.09973,1.09926,1.09926,20200000.0
2007-06-28 06:35:00,1.09958,1.09973,1.09946,1.09955,9800000.0
2007-06-28 06:36:00,1.09924,1.09964,1.09907,1.09907,12600000.0
2007-06-28 06:37:00,1.09921,1.09937,1.09909,1.09911,28800000.0
2007-06-28 06:38:00,1.09906,1.09942,1.09906,1.09936,17200000.0
2007-06-28 06:39:00,1.09949,1.09949,1.09912,1.09912,16600000.0
2007-06-28 06:40:00,1.09894,1.09934,1.09894,1.09934,13000000.0
2007-06-28 06:41:00,1.0995,1.0995,1.0994,1.0994,7600000.0
2007-06-28 06:42:00,1.09892,1.0994,1.09887,1.09898,7600000.0
2007-06-28 06:43:00,1.09899,1.09943,1.09899,1.09899,12400000.0
2007-06-28 06:44:00,1.09898,1.09937,1.09878,1.09878,17600000.0
2007-06-28 06:45:00,1.09894,1.0993,1.09894,1.09903,8400000.0
2007-06-28 06:46:00,1.09912,1.09922,1.09896,1.09922,5200000.0
2007-06-28 06:47:00,1.09925,1.09939,1.09874,1.09906,26600000.0
2007-06-28 06:48:00,1.09872,1.09945,1.09872,1.09898,6400000.0
2007-06-28 06:49:00,1.09915,1.09942,1.0991,1.09916,10200000.0
2007-06-28 06:50:00,1.0991,1.0994,1.0991,1.0994,5000000.0
2007-06-28 06:51:00,1.09951,1.09963,1.09919,1.09954,13400000.0
2007-06-28 06:55:00,1.09918,1.09922,1.09901,1.09901,10000000.0
2007-06-28 06:56:00,1.09918,1.09952,1.09911,1.09911,10000000.0
2007-06-28 06:57:00,1.09911,1.09968,1.09911,1.0993,18000000.0
2007-06-28 06:58:00,1.09949,1.09981,1.09938,1.09959,8400000.0
2007-06-28 06:59:00,1.09958,1.09988,1.09916,1.09943,18600000.0
2007-06-28 07:00:00,1.09976,1.09985,1.09951,1.09965,8800000.0
2007-06-28 07:01:00,1.09951,1.0999,1.09951,1.09959,12600000.0
2007-06-28 07:02:00,1.09957,1.10022,1.0995,1.0995,5800000.0
2007-06-28 07:03:00,1.09973,1.09997,1.09953,1.09997,11800000.0
2007-06-28 07:04:00,1.09941,1.09959,1.09925,1.09931,16000000.0
2007-06-28 07:05:00,1.09942,1.0998,1.09925,1.09925,9800000.0
2007-06-28 07:06:00,1.09936,1.09983,1.09936,1.09983,17200000.0
2007-06-28 07:07:00,1.0999,1.10012,1.0995,1.09973,19000000.0
2007-06-28 07:08:00,1.09943,1.09989,1.09924,1.09989,10600000.0
2007-06-28 07:09:00,1.09995,1.10013,1.09967,1.09968,11000000.0
2007-06-28 07:10:00,1.09989,1.10018,1.09985,1.09995,24600000.0
2007-06-28 07:11:00,1.09986,1.09996,1.09986,1.09996,6000000.0
2007-06-28 07:12:00,1.09997,1.10011,1.09997,1.10011,3400000.0
2007-06-28 07:13:00,1.09996,1.10028,1.09989,1.09989,17800000.0
2007-06-28 07:14:00,1.10012,1.10041,1.09986,1.10039,16600000.0
2007-06-28 07:15:00,1.10013,1.10025,1.09973,1.10001,13000000.0
2007-06-28 07:16:00,1.1003,1.1005,1.1003,1.1005,23000000.0
2007-06-28 07:17:00,1.09972,1.10022,1.09972,1.10005,23000000.0
2007-06-28 07:20:00,1.09997,1.10019,1.09991,1.09996,19000000.0
2007-06-28 07:21:00,1.10012,1.10013,1.09999,1.09999,8000000.0
2007-06-28 07:22:00,1.10019,1.10034,1.09998,1.09998,10800000.0
2007-06-28 07:23:00,1.10009,1.10035,1.10009,1.10035,2600000.0
2007-06-28 07:24:00,1.1004,1.1004,1.09995,1.09995,9400000.0
2007-06-28 07:25:00,1.09997,1.09997,1.0995,1.0999,16600000.0
2007-06-28 07:26:00,1.10005,1.10005,1.09979,1.09979,9600000.0
2007-06-28 07:27:00,1.09962,1.09998,1.09962,1.09963,25600000.0
2007-06-28 07:28:00,1.09958,1.09983,1.09938,1.09957,14800000.0
2007-06-28 07:29:00,1.09974,1.10019,1.09972,1.10019,14800000.0
2007-06-28 07:30:00,1.09991,1.10021,1.09955,1.09982,15200000.0
2007-06-28 07:31:00,1.1,1.10032,1.09985,1.09985,11400000.0
2007-06-28 07:32:00,1.1002,1.1003,1.1002,1.1003,31400000.0
2007-06-28 07:33:00,1.10021,1.10021,1.09978,1.10007,31400000.0
2007-06-28 07:34:00,1.1004,1.1004,1.1001,1.1002,5800000.0
2007-06-28 07:35:00,1.09994,1.10013,1.09991,1.10013,5800000.0
2007-06-28 07:36:00,1.09994,1.10028,1.09975,1.09994,9400000.0
2007-06-28 07:37:00,1.10031,1.10031,1.10015,1.10015,12000000.0
2007-06-28 07:38:00,1.1004,1.1005,1.1004,1.1005,9000000.0
2007-06-28 07:39:00,1.1004,1.1004,1.1004,1.1004,9000000.0
2007-06-28 07:41:00,1.10032,1.10045,1.10008,1.10008,9000000.0
2007-06-28 07:42:00,1.10047,1.10047,1.10011,1.1002,5800000.0
2007-06-28 07:43:00,1.10017,1.10046,1.10016,1.10016,12600000.0
2007-06-28 07:44:00,1.10053,1.10053,1.10012,1.10048,20800000.0
2007-06-28 07:45:00,1.09985,1.10003,1.09979,1.09985,11200000.0
2007-06-28 07:46:00,1.10012,1.10025,1.09991,1.10016,10400000.0
2007-06-28 07:47:00,1.1005,1.1005,1.10016,1.10034,6400000.0
2007-06-28 07:48:00,1.1006,1.1006,1.1006,1.1006,23200000.0
2007-06-28 07:49:00,1.10044,1.10058,1.10023,1.10058,23200000.0
2007-06-28 07:50:00,1.10051,1.10052,1.10016,1.10052,20800000.0
2007-06-28 07:51:00,1.10051,1.10065,1.10036,1.10044,20600000.0
2007-06-28 07:52:00,1.10069,1.10088,1.10051,1.10051,15800000.0
2007-06-28 07:53:00,1.10057,1.10068,1.10053,1.10053,5800000.0
2007-06-28 07:54:00,1.10058,1.10091,1.10043,1.1005,5200000.0
2007-06-28 07:55:00,1.101,1.101,1.101,1.101,15200000.0
2007-06-28 07:56:00,1.10042,1.1008,1.10014,1.10067,15200000.0
2007-06-28 07:57:00,1.10059,1.10082,1.10007,1.10044,11200000.0
2007-06-28 07:58:00,1.1007,1.1007,1.1004,1.1005,15400000.0
2007-06-28 07:59:00,1.10047,1.10047,1.09971,1.09997,15400000.0
2007-06-28 08:00:00,1.10003,1.10037,1.09978,1.09992,13600000.0
2007-06-28 08:01:00,1.10013,1.10026,1.1001,1.1002,13200000.0
2007-06-28 08:02:00,1.10015,1.10034,1.10006,1.10034,9600000.0
2007-06-28 08:03:00,1.10022,1.10082,1.10022,1.10054,4800000.0
2007-06-28 08:04:00,1.10045,1.10059,1.10026,1.10026,11000000.0
2007-06-28 08:05:00,1.10011,1.10019,1.09973,1.09973,17000000.0
2007-06-28 08:06:00,1.09999,1.10001,1.09992,1.09998,17200000.0
2007-06-28 08:07:00,1.10014,1.10064,1.10014,1.10019,26600000.0
2007-06-28 08:08:00,1.10051,1.10074,1.10026,1.10026,6400000.0
2007-06-28 08:09:00,1.10019,1.10025,1.09996,1.09996,8400000.0
2007-06-28 08:10:00,1.10087,1.10102,1.10043,1.10043,11800000.0
2007-06-28 08:11:00,1.10068,1.10068,1.10006,1.10006,12800000.0
2007-06-28 08:12:00,1.1003,1.10072,1.10018,1.10043,20600000.0
2007-06-28 08:13:00,1.10088,1.10088,1.10048,1.10072,7400000.0
2007-06-28 08:14:00,1.10008,1.10028,1.09991,1.09998,19400000.0
2007-06-28 08:15:00,1.1001,1.10093,1.1001,1.10093,18000000.0
2007-06-28 08:16:00,1.10046,1.10073,1.10019,1.10073,15600000.0
2007-06-28 08:17:00,1.10033,1.10068,1.10025,1.10038,16000000.0
2007-06-28 08:18:00,1.10043,1.10077,1.10037,1.10045,23800000.0
2007-06-28 08:19:00,1.10065,1.10082,1.10037,1.10049,14000000.0
2007-06-28 08:20:00,1.10091,1.10091,1.10055,1.10062,4400000.0
2007-06-28 08:21:00,1.10078,1.10104,1.10056,1.10064,18800000.0
2007-06-28 08:22:00,1.10084,1.10084,1.10038,1.10072,7600000.0
2007-06-28 08:23:00,1.10078,1.10104,1.10078,1.10104,23800000.0
2007-06-28 08:24:00,1.10013,1.10013,1.09933,1.09938,22400000.0
2007-06-28 08:25:00,1.09959,1.09998,1.09958,1.09998,18600000.0
2007-06-28 08:26:00,1.10014,1.10047,1.09989,1.10019,21800000.0
2007-06-28 08:27:00,1.10018,1.10025,1.09988,1.10021,15400000.0
2007-06-28 08:28:00,1.10003,1.10022,1.09987,1.09988,20000000.0
2007-06-28 08:29:00,1.10055,1.10055,1.10022,1.1004,14800000.0
2007-06-28 08:30:00,1.10032,1.10045,1.10012,1.10045,23600000.0
2007-06-28 08:31:00,1.10075,1.10136,1.10066,1.10066,15200000.0
2007-06-28 08:32:00,1.10081,1.10113,1.10038,1.10104,16400000.0
2007-06-28 08:33:00,1.10056,1.10094,1.10038,1.10039,25800000.0
2007-06-28 08:34:00,1.10062,1.10087,1.10042,1.10079,21200000.0
2007-06-28 08:35:00,1.10019,1.10059,1.10019,1.1005,7600000.0
2007-06-28 08:36:00,1.10044,1.10088,1.10024,1.10088,10000000.0
2007-06-28 08:37:00,1.10128,1.10147,1.10103,1.10103,23000000.0
2007-06-28 08:38:00,1.10086,1.10149,1.10086,1.10149,13600000.0
2007-06-28 08:39:00,1.10162,1.10182,1.1015,1.10182,15000000.0
2007-06-28 08:40:00,1.10186,1.10204,1.10182,1.10197,21000000.0
2007-06-28 08:41:00,1.10195,1.10218,1.10164,1.10164,12400000.0
2007-06-28 08:42:00,1.10147,1.10156,1.10105,1.10105,28000000.0
2007-06-28 08:43:00,1.10163,1.10171,1.1013,1.10136,18800000.0
2007-06-28 08:44:00,1.10128,1.10128,1.10114,1.10124,21200000.0
2007-06-28 08:45:00,1.10116,1.10155,1.10109,1.10109,16800000.0
2007-06-28 08:46:00,1.10092,1.10114,1.10089,1.10089,11400000.0
2007-06-28 08:47:00,1.10056,1.1011,1.10056,1.10104,25400000.0
2007-06-28 08:48:00,1.10101,1.10111,1.10101,1.10101,16600000.0
2007-06-28 08:49:00,1.10098,1.10127,1.10083,1.10083,19400000.0
2007-06-28 08:50:00,1.1013,1.1013,1.1013,1.1013,18600000.0
2007-06-28 08:51:00,1.1014,1.1016,1.1013,1.1015,18600000.0
2007-06-28 08:52:00,1.10105,1.10175,1.10082,1.10175,18600000.0
2007-06-28 08:53:00,1.10171,1.10171,1.10124,1.10167,27800000.0
2007-06-28 08:54:00,1.1009,1.10111,1.10041,1.10089,21400000.0
2007-06-28 08:55:00,1.1008,1.10109,1.10023,1.10109,30200000.0
2007-06-28 08:56:00,1.1008,1.10112,1.10073,1.10096,17000000.0
2007-06-28 08:57:00,1.10121,1.10173,1.10114,1.10142,14000000.0
2007-06-28 08:58:00,1.10171,1.10171,1.10135,1.10154,34600000.0
2007-06-28 08:59:00,1.10102,1.10121,1.10091,1.10102,10400000.0
2007-06-28 09:00:00,1.10082,1.10128,1.10082,1.10128,14400000.0
2007-06-28 09:01:00,1.10113,1.10193,1.10113,1.1018,26600000.0
2007-06-28 09:02:00,1.10153,1.10175,1.10134,1.10139,19200000.0
2007-06-28 09:03:00,1.10132,1.10175,1.10112,1.10112,18400000.0
2007-06-28 09:04:00,1.10114,1.10114,1.10074,1.10074,17200000.0
2007-06-28 09:05:00,1.10073,1.10113,1.10071,1.10091,12200000.0
2007-06-28 09:06:00,1.10111,1.10144,1.10092,1.10144,10400000.0
2007-06-28 09:07:00,1.10109,1.10146,1.10109,1.10136,19600000.0
2007-06-28 09:08:00,1.10178,1.10187,1.10153,1.10163,16200000.0
2007-06-28 09:09:00,1.10135,1.10168,1.10131,1.10141,24800000.0
2007-06-28 09:10:00,1.10148,1.10172,1.10127,1.10127,16400000.0
2007-06-28 09:11:00,1.10155,1.10156,1.10116,1.10116,16400000.0
2007-06-28 09:12:00,1.10115,1.10148,1.10098,1.10135,23800000.0
2007-06-28 09:13:00,1.10135,1.10142,1.10126,1.10142,9200000.0
2007-06-28 09:14:00,1.10131,1.10138,1.1008,1.10138,26400000.0
2007-06-28 09:15:00,1.10108,1.10116,1.10047,1.10105,15200000.0
2007-06-28 09:16:00,1.10132,1.10132,1.10048,1.10102,23200000.0
2007-06-28 09:17:00,1.1008,1.10107,1.1008,1.10088,16600000.0
2007-06-28 09:18:00,1.10046,1.10096,1.10038,1.10045,22600000.0
2007-06-28 09:19:00,1.10056,1.10071,1.1003,1.10053,24200000.0
2007-06-28 09:20:00,1.10067,1.10095,1.10026,1.10039,12200000.0
2007-06-28 09:21:00,1.10063,1.10091,1.10049,1.10091,13800000.0
2007-06-28 09:22:00,1.10075,1.10087,1.10057,1.10057,3600000.0
2007-06-28 09:23:00,1.10083,1.10125,1.10082,1.1009,25800000.0
2007-06-28 09:24:00,1.10075,1.10084,1.10048,1.10054,20400000.0
2007-06-28 09:25:00,1.10032,1.10037,1.10021,1.10021,32200000.0
2007-06-28 09:26:00,1.1005,1.10057,1.10008,1.10043,9000000.0
2007-06-28 09:27:00,1.1005,1.10093,1.10014,1.10025,16000000.0
2007-06-28 09:28:00,1.09997,1.10023,1.09996,1.10006,13200000.0
2007-06-28 09:29:00,1.09986,1.09997,1.0998,1.0998,8800000.0
2007-06-28 09:30:00,1.09982,1.10014,1.0996,1.09992,9400000.0
2007-06-28 09:31:00,1.09974,1.10042,1.09974,1.10042,11000000.0
2007-06-28 09:32:00,1.0999,1.10009,1.0997,1.09983,11000000.0
2007-06-28 09:33:00,1.09984,1.10011,1.09956,1.09979,10400000.0
2007-06-28 09:34:00,1.1,1.10009,1.09944,1.09968,24200000.0
2007-06-28 09:35:00,1.09958,1.09968,1.0993,1.09949,17400000.0
2007-06-28 09:36:00,1.0996,1.09997,1.09939,1.09946,18600000.0
2007-06-28 09:37:00,1.09985,1.10039,1.09971,1.10004,13800000.0
2007-06-28 09:38:00,1.09989,1.10026,1.0998,1.10026,19000000.0
2007-06-28 09:39:00,1.10027,1.10042,1.10012,1.10021,10000000.0
2007-06-28 09:40:00,1.10006,1.10046,1.0999,1.09996,20600000.0
2007-06-28 09:41:00,1.1002,1.1002,1.09974,1.09974,13800000.0
2007-06-28 09:42:00,1.10012,1.10012,1.09982,1.09987,12200000.0
2007-06-28 09:43:00,1.09983,1.10057,1.09978,1.09978,13400000.0
2007-06-28 09:44:00,1.09985,1.10042,1.09976,1.10042,19200000.0
2007-06-28 09:45:00,1.09963,1.10011,1.09956,1.10008,24800000.0
2007-06-28 09:46:00,1.09969,1.09983,1.09928,1.09955,28800000.0
2007-06-28 09:47:00,1.0997,1.09993,1.09965,1.09968,21800000.0
2007-06-28 09:48:00,1.10026,1.10027,1.09998,1.09998,18800000.0
2007-06-28 09:49:00,1.09989,1.10018,1.09989,1.10016,13000000.0
2007-06-28 09:50:00,1.10004,1.10079,1.09983,1.10079,11800000.0
2007-06-28 09:51:00,1.10055,1.10091,1.10055,1.10068,13800000.0
2007-06-28 09:52:00,1.10067,1.10067,1.10041,1.10067,21200000.0
2007-06-28 09:53:00,1.10079,1.10099,1.10025,1.10099,13000000.0
2007-06-28 09:54:00,1.10063,1.10115,1.10063,1.10115,30200000.0
2007-06-28 09:55:00,1.1009,1.10148,1.1009,1.10102,10400000.0
2007-06-28 09:56:00,1.10101,1.10101,1.10037,1.10037,10000000.0
2007-06-28 09:57:00,1.10055,1.10068,1.10004,1.10038,16800000.0
2007-06-28 09:58:00,1.10055,1.10069,1.10043,1.10046,7800000.0
2007-06-28 09:59:00,1.10007,1.10011,1.0998,1.09991,13200000.0
2007-06-28 10:00:00,1.09996,1.10062,1.09991,1.10062,26600000.0
2007-06-28 10:01:00,1.10036,1.10095,1.10036,1.10055,19800000.0
2007-06-28 10:02:00,1.10069,1.10098,1.10035,1.10035,15200000.0
2007-06-28 10:03:00,1.10107,1.1012,1.10074,1.1012,18000000.0
2007-06-28 10:04:00,1.10025,1.10129,1.10025,1.10092,21000000.0
2007-06-28 10:05:00,1.1009,1.10094,1.10061,1.10083,25200000.0
2007-06-28 10:06:00,1.10109,1.10158,1.10075,1.10106,15200000.0
2007-06-28 10:07:00,1.10122,1.1015,1.10101,1.1013,34400000.0
2007-06-28 10:08:00,1.1012,1.10139,1.10094,1.10129,28400000.0
2007-06-28 10:09:00,1.10096,1.1013,1.10096,1.10097,19600000.0
2007-06-28 10:10:00,1.10084,1.101,1.10074,1.101,16400000.0
2007-06-28 10:11:00,1.10089,1.10105,1.10086,1.10096,11000000.0
2007-06-28 10:12:00,1.10064,1.10114,1.10064,1.10091,24400000.0
2007-06-28 10:13:00,1.10113,1.1014,1.10096,1.10118,14400000.0
2007-06-28 10:14:00,1.10095,1.1011,1.10028,1.10066,20800000.0
2007-06-28 10:15:00,1.10062,1.10088,1.10046,1.10081,19200000.0
2007-06-28 10:16:00,1.10069,1.10085,1.10034,1.10044,8000000.0
2007-06-28 10:17:00,1.09991,1.10072,1.09991,1.10072,18000000.0
2007-06-28 10:18:00,1.10093,1.10114,1.10085,1.10103,21200000.0
2007-06-28 10:19:00,1.10106,1.10114,1.10086,1.10112,19200000.0
2007-06-28 10:20:00,1.10131,1.10144,1.10093,1.10144,20400000.0
2007-06-28 10:21:00,1.10063,1.10101,1.10048,1.10082,11000000.0
2007-06-28 10:22:00,1.10075,1.10124,1.10075,1.10124,17600000.0
2007-06-28 10:23:00,1.10104,1.10137,1.10104,1.1013,14400000.0
2007-06-28 10:24:00,1.10143,1.10165,1.10124,1.10147,24600000.0
2007-06-28 10:25:00,1.10155,1.10182,1.10116,1.10127,21600000.0
2007-06-28 10:26:00,1.10111,1.10111,1.09993,1.09993,14200000.0
2007-06-28 10:27:00,1.09993,1.10035,1.09993,1.10002,30200000.0
2007-06-28 10:28:00,1.10015,1.10061,1.1001,1.1001,27000000.0
2007-06-28 10:29:00,1.10038,1.10096,1.10025,1.10051,15200000.0
2007-06-28 10:30:00,1.10067,1.10067,1.09973,1.09986,20000000.0
2007-06-28 10:31:00,1.09925,1.09935,1.09897,1.09897,10200000.0
2007-06-28 10:32:00,1.09934,1.09964,1.09921,1.09921,24800000.0
2007-06-28 10:33:00,1.09892,1.0998,1.09892,1.09925,20600000.0
2007-06-28 10:34:00,1.09984,1.10033,1.09948,1.09978,17400000.0
2007-06-28 10:35:00,1.09951,1.09962,1.09919,1.09946,14800000.0
2007-06-28 10:36:00,1.09917,1.0995,1.09912,1.09931,17200000.0
2007-06-28 10:37:00,1.0996,1.10004,1.09943,1.10004,5800000.0
2007-06-28 10:38:00,1.09955,1.0999,1.09941,1.09968,34800000.0
2007-06-28 10:39:00,1.09971,1.10012,1.09971,1.10002,18800000.0
2007-06-28 10:40:00,1.09979,1.10016,1.09967,1.09967,25000000.0
2007-06-28 10:41:00,1.09962,1.10006,1.09956,1.09956,10400000.0
2007-06-28 10:42:00,1.09945,1.09981,1.0994,1.09966,14600000.0
2007-06-28 10:43:00,1.09933,1.09933,1.09915,1.0992,14800000.0
2007-06-28 10:44:00,1.09942,1.09954,1.09926,1.09933,8200000.0
2007-06-28 10:45:00,1.09948,1.09952,1.09896,1.09896,18200000.0
2007-06-28 10:46:00,1.09897,1.09949,1.09897,1.09937,26600000.0
2007-06-28 10:47:00,1.09923,1.09967,1.09887,1.09912,10800000.0
2007-06-28 10:48:00,1.10003,1.10003,1.09934,1.0998,10400000.0
2007-06-28 10:49:00,1.0999,1.0999,1.0998,1.0998,19600000.0
2007-06-28 10:50:00,1.09952,1.09952,1.0991,1.09926,19600000.0
2007-06-28 10:51:00,1.09965,1.09965,1.09921,1.09921,15400000.0
2007-06-28 10:52:00,1.0996,1.09992,1.09939,1.09975,17400000.0
2007-06-28 10:53:00,1.09965,1.10007,1.09953,1.09987,11800000.0
2007-06-28 10:54:00,1.09989,1.10035,1.09986,1.1003,14600000.0
2007-06-28 10:55:00,1.09989,1.10019,1.09975,1.09982,13800000.0
2007-06-28 10:56:00,1.09997,1.10013,1.09978,1.09978,17600000.0
2007-06-28 10:57:00,1.09976,1.10024,1.09967,1.09978,19400000.0
2007-06-28 10:58:00,1.09963,1.09973,1.09938,1.09972,8400000.0
2007-06-28 10:59:00,1.1002,1.1002,1.1,1.1,29200000.0
2007-06-28 11:00:00,1.10005,1.10012,1.09974,1.10012,29200000.0
2007-06-28 11:01:00,1.0998,1.10037,1.09956,1.10007,18000000.0
2007-06-28 11:02:00,1.09955,1.09966,1.09919,1.0995,10600000.0
2007-06-28 11:03:00,1.09937,1.09989,1.09933,1.09989,16400000.0
2007-06-28 11:04:00,1.09958,1.09976,1.09939,1.09976,9200000.0
2007-06-28 11:05:00,1.09963,1.09971,1.09927,1.09927,16400000.0
2007-06-28 11:06:00,1.09969,1.10014,1.09935,1.09982,17600000.0
2007-06-28 11:07:00,1.09964,1.10011,1.09961,1.10003,16800000.0
2007-06-28 11:08:00,1.10019,1.10061,1.10019,1.10049,15000000.0
2007-06-28 11:09:00,1.10078,1.10078,1.1,1.10017,6800000.0
2007-06-28 11:10:00,1.10066,1.10071,1.1003,1.10035,13000000.0
2007-06-28 11:11:00,1.1001,1.101,1.1001,1.10033,15400000.0
2007-06-28 11:12:00,1.10018,1.10036,1.1001,1.10022,20800000.0
2007-06-28 11:13:00,1.10027,1.10059,1.10025,1.10049,29600000.0
2007-06-28 11:14:00,1.10071,1.10076,1.10046,1.10065,19800000.0
2007-06-28 11:15:00,1.10078,1.1009,1.10062,1.10089,19000000.0
2007-06-28 11:16:00,1.10032,1.10064,1.09985,1.09985,14000000.0
2007-06-28 11:17:00,1.09973,1.09996,1.09953,1.09966,21400000.0
2007-06-28 11:18:00,1.09979,1.09983,1.09957,1.09977,18600000.0
2007-06-28 11:19:00,1.10036,1.10036,1.09936,1.09975,8800000.0
2007-06-28 11:20:00,1.10012,1.10015,1.09998,1.10008,11400000.0
2007-06-28 11:21:00,1.10015,1.10065,1.10005,1.10027,13000000.0
2007-06-28 11:22:00,1.09992,1.10009,1.09978,1.09986,6800000.0
2007-06-28 11:23:00,1.09995,1.10021,1.09995,1.10004,13600000.0
2007-06-28 11:24:00,1.1006,1.1006,1.1004,1.1004,19600000.0
2007-06-28 11:26:00,1.10022,1.10036,1.1001,1.10012,19600000.0
2007-06-28 11:27:00,1.10027,1.10027,1.09991,1.09991,18800000.0
2007-06-28 11:28:00,1.09996,1.10015,1.09964,1.09964,22200000.0
2007-06-28 11:29:00,1.09999,1.09999,1.09937,1.09964,13400000.0
2007-06-28 11:30:00,1.09955,1.09955,1.09929,1.09929,3200000.0
2007-06-28 11:31:00,1.09957,1.10001,1.09957,1.10001,9400000.0
2007-06-28 11:32:00,1.09997,1.1,1.09977,1.09977,28000000.0
2007-06-28 11:33:00,1.09987,1.10008,1.09972,1.09987,16600000.0
2007-06-28 11:34:00,1.10016,1.10016,1.09961,1.09982,15400000.0
2007-06-28 11:35:00,1.10003,1.10015,1.09982,1.10015,8400000.0
2007-06-28 11:36:00,1.09967,1.10011,1.09967,1.09968,15400000.0
2007-06-28 11:37:00,1.0997,1.09997,1.09961,1.09997,15400000.0
2007-06-28 11:38:00,1.09981,1.09986,1.09969,1.09972,15200000.0
2007-06-28 11:39:00,1.10014,1.10034,1.09998,1.10034,15000000.0
2007-06-28 11:40:00,1.09999,1.10017,1.09998,1.10012,16000000.0
2007-06-28 11:41:00,1.10036,1.10036,1.09995,1.10013,16000000.0
2007-06-28 11:42:00,1.10061,1.10088,1.10016,1.1003,18400000.0
2007-06-28 11:43:00,1.10025,1.10084,1.10025,1.10032,25200000.0
2007-06-28 11:44:00,1.1004,1.10075,1.10033,1.10061,9000000.0
2007-06-28 11:45:00,1.10065,1.10065,1.10019,1.10032,20200000.0
2007-06-28 11:46:00,1.10013,1.10053,1.10013,1.10053,19400000.0
2007-06-28 11:47:00,1.10035,1.10035,1.09987,1.10011,24600000.0
2007-06-28 11:48:00,1.09965,1.10037,1.09965,1.10013,11400000.0
2007-06-28 11:49:00,1.10039,1.10059,1.10006,1.10029,14400000.0
2007-06-28 11:50:00,1.10047,1.10074,1.10028,1.10028,14800000.0
2007-06-28 11:51:00,1.1004,1.10066,1.10009,1.10009,9400000.0
2007-06-28 11:52:00,1.10003,1.10044,1.09996,1.10037,22600000.0
2007-06-28 11:53:00,1.10043,1.10067,1.10033,1.10033,17000000.0
2007-06-28 11:54:00,1.10061,1.10065,1.10007,1.10041,23800000.0
2007-06-28 11:55:00,1.10031,1.1009,1.10023,1.10059,12000000.0
2007-06-28 11:56:00,1.1007,1.10123,1.10056,1.10123,15400000.0
2007-06-28 11:57:00,1.1012,1.10136,1.10075,1.10111,12000000.0
2007-06-28 11:58:00,1.10093,1.10115,1.10079,1.10079,17600000.0
2007-06-28 11:59:00,1.10129,1.10129,1.10075,1.10119,26400000.0
2007-06-28 12:00:00,1.101,1.101,1.10074,1.10091,16400000.0
2007-06-28 12:01:00,1.10082,1.10092,1.10036,1.10092,20400000.0
2007-06-28 12:02:00,1.10091,1.10091,1.10041,1.10072,28600000.0
2007-06-28 12:03:00,1.10057,1.101,1.10055,1.101,19400000.0
2007-06-28 12:04:00,1.10073,1.10147,1.10055,1.10089,18400000.0
2007-06-28 12:05:00,1.10113,1.10134,1.10077,1.10111,11000000.0
2007-06-28 12:06:00,1.10101,1.10111,1.10069,1.1008,18400000.0
2007-06-28 12:07:00,1.10135,1.10135,1.1008,1.10103,19400000.0
2007-06-28 12:08:00,1.10075,1.10114,1.1007,1.10095,25200000.0
2007-06-28 12:09:00,1.10061,1.10086,1.10058,1.10064,19600000.0
2007-06-28 12:10:00,1.10113,1.10154,1.10107,1.10149,20600000.0
2007-06-28 12:11:00,1.10128,1.10128,1.10058,1.10068,16200000.0
2007-06-28 12:12:00,1.101,1.10118,1.101,1.10118,10400000.0
2007-06-28 12:13:00,1.10144,1.10144,1.10103,1.10113,16600000.0
2007-06-28 12:14:00,1.10103,1.10151,1.10094,1.10094,17200000.0
2007-06-28 12:15:00,1.10109,1.10155,1.10092,1.10155,29600000.0
2007-06-28 12:16:00,1.1011,1.10131,1.10081,1.10081,11800000.0
2007-06-28 12:17:00,1.10086,1.10126,1.10077,1.10126,10000000.0
2007-06-28 12:18:00,1.101,1.10129,1.10099,1.10116,14800000.0
2007-06-28 12:19:00,1.10145,1.10185,1.10127,1.10161,15400000.0
2007-06-28 12:20:00,1.10226,1.10226,1.10156,1.10156,11200000.0
2007-06-28 12:21:00,1.10143,1.10184,1.1014,1.10163,18400000.0
2007-06-28 12:22:00,1.10168,1.10217,1.1016,1.1016,12600000.0
2007-06-28 12:23:00,1.10204,1.10204,1.10171,1.10201,24200000.0
2007-06-28 12:24:00,1.10231,1.10231,1.1015,1.10175,22800000.0
2007-06-28 12:25:00,1.10171,1.10196,1.1016,1.10179,19000000.0
2007-06-28 12:26:00,1.10134,1.10185,1.10105,1.10112,33800000.0
2007-06-28 12:27:00,1.10122,1.10122,1.10072,1.10096,15200000.0
2007-06-28 12:28:00,1.10073,1.10086,1.10034,1.10086,19200000.0
2007-06-28 12:29:00,1.10045,1.10062,1.10022,1.10037,25600000.0
2007-06-28 12:30:00,1.10032,1.10032,1.09996,1.10003,15600000.0
2007-06-28 12:31:00,1.10034,1.10058,1.09989,1.10026,16400000.0
2007-06-28 12:32:00,1.09977,1.09977,1.09915,1.09915,8400000.0
2007-06-28 12:33:00,1.09936,1.09994,1.09936,1.09961,10800000.0
2007-06-28 12:34:00,1.09966,1.09966,1.09934,1.09934,17800000.0
2007-06-28 12:35:00,1.09936,1.09952,1.09924,1.09929,19600000.0
2007-06-28 12:36:00,1.09949,1.09949,1.09904,1.09921,13200000.0
2007-06-28 12:37:00,1.09915,1.09919,1.09894,1.09918,26400000.0
2007-06-28 12:38:00,1.09919,1.0996,1.09918,1.09918,24600000.0
2007-06-28 12:39:00,1.09945,1.09945,1.0991,1.0991,24600000.0
2007-06-28 12:40:00,1.09945,1.09956,1.09913,1.09949,17000000.0
2007-06-28 12:41:00,1.09955,1.0996,1.09905,1.09942,13000000.0
2007-06-28 12:42:00,1.09919,1.09991,1.09919,1.09945,13000000.0
2007-06-28 12:43:00,1.0995,1.09964,1.09941,1.09941,16200000.0
2007-06-28 12:44:00,1.09969,1.09969,1.09905,1.09934,10600000.0
2007-06-28 12:45:00,1.0997,1.0997,1.0997,1.0997,25200000.0
2007-06-28 12:46:00,1.0994,1.09956,1.09925,1.09947,25200000.0
2007-06-28 12:47:00,1.09943,1.09992,1.09935,1.09981,12800000.0
2007-06-28 12:48:00,1.09934,1.09978,1.09898,1.09933,26600000.0
2007-06-28 12:49:00,1.09906,1.09934,1.09854,1.0989,13200000.0
2007-06-28 12:50:00,1.09906,1.09921,1.09899,1.09921,20400000.0
2007-06-28 12:51:00,1.09907,1.0994,1.09881,1.09906,11400000.0
2007-06-28 12:52:00,1.09835,1.09871,1.09829,1.09845,14000000.0
2007-06-28 12:53:00,1.09854,1.09871,1.09815,1.09834,29800000.0
2007-06-28 12:54:00,1.09825,1.09836,1.09792,1.09792,17200000.0
2007-06-28 12:55:00,1.09783,1.09805,1.09769,1.09785,15800000.0
2007-06-28 12:56:00,1.09798,1.09819,1.09786,1.09795,13200000.0
2007-06-28 12:57:00,1.09783,1.09818,1.09776,1.09797,16400000.0
2007-06-28 12:58:00,1.09781,1.09803,1.09776,1.09789,12000000.0
2007-06-28 12:59:00,1.09784,1.09802,1.09771,1.09802,8000000.0
2007-06-28 13:00:00,1.09794,1.09803,1.09789,1.09789,23600000.0
2007-06-28 13:01:00,1.09798,1.09802,1.09755,1.0978,15400000.0
2007-06-28 13:02:00,1.09764,1.09764,1.09686,1.0975,11800000.0
2007-06-28 13:03:00,1.09721,1.09764,1.09721,1.0976,26600000.0
2007-06-28 13:04:00,1.09778,1.09822,1.09728,1.09741,24600000.0
2007-06-28 13:05:00,1.09762,1.09779,1.09719,1.09765,22000000.0
2007-06-28 13:06:00,1.09777,1.09817,1.0973,1.09817,12400000.0
2007-06-28 13:07:00,1.09761,1.09802,1.0975,1.09751,16600000.0
2007-06-28 13:08:00,1.09722,1.098,1.09722,1.09765,14400000.0
2007-06-28 13:09:00,1.0981,1.0981,1.09786,1.09788,19400000.0
2007-06-28 13:10:00,1.09785,1.09826,1.09764,1.09766,18800000.0
2007-06-28 13:11:00,1.09787,1.09787,1.09762,1.09762,16200000.0
2007-06-28 13:12:00,1.09766,1.0979,1.09766,1.09787,42800000.0
2007-06-28 13:13:00,1.09789,1.09789,1.09734,1.09735,13800000.0
2007-06-28 13:14:00,1.09668,1.09764,1.09668,1.09764,13000000.0
2007-06-28 13:15:00,1.09783,1.09821,1.09783,1.09806,11800000.0
2007-06-28 13:16:00,1.09792,1.09812,1.09783,1.09812,13200000.0
2007-06-28 13:17:00,1.09791,1.09826,1.09764,1.0978,15000000.0
2007-06-28 13:18:00,1.09805,1.09818,1.09799,1.09799,17000000.0
2007-06-28 13:19:00,1.09813,1.09829,1.09778,1.09793,12400000.0
2007-06-28 13:20:00,1.09852,1.09858,1.09804,1.09852,17400000.0
2007-06-28 13:21:00,1.09837,1.0986,1.09834,1.09834,15600000.0
2007-06-28 13:22:00,1.09851,1.09881,1.09821,1.09881,32200000.0
2007-06-28 13:23:00,1.09847,1.09871,1.09829,1.09871,10000000.0
2007-06-28 13:24:00,1.09854,1.09876,1.09843,1.09876,17800000.0
2007-06-28 13:25:00,1.0986,1.09885,1.0986,1.09869,33800000.0
2007-06-28 13:26:00,1.09922,1.09985,1.0991,1.09963,19200000.0
2007-06-28 13:27:00,1.09953,1.09953,1.09867,1.09867,11000000.0
2007-06-28 13:28:00,1.0989,1.0993,1.0989,1.09923,10600000.0
2007-06-28 13:29:00,1.09921,1.09968,1.09921,1.09922,28000000.0
2007-06-28 13:30:00,1.09906,1.09932,1.09897,1.09932,14200000.0
2007-06-28 13:31:00,1.09931,1.09952,1.09927,1.09952,16400000.0
2007-06-28 13:32:00,1.09972,1.09996,1.09946,1.09996,11800000.0
2007-06-28 13:33:00,1.09927,1.09985,1.09925,1.09925,15800000.0
2007-06-28 13:34:00,1.09902,1.09954,1.09902,1.09928,14600000.0
2007-06-28 13:35:00,1.0998,1.0998,1.09924,1.09927,13000000.0
2007-06-28 13:36:00,1.09923,1.09945,1.099,1.099,37400000.0
2007-06-28 13:37:00,1.09906,1.09944,1.09894,1.0992,14800000.0
2007-06-28 13:38:00,1.09944,1.09964,1.09922,1.09932,16800000.0
2007-06-28 13:39:00,1.09941,1.09941,1.09881,1.09919,15800000.0
2007-06-28 13:40:00,1.09891,1.09938,1.09865,1.09888,21800000.0
2007-06-28 13:41:00,1.09887,1.09895,1.09867,1.09878,22200000.0
2007-06-28 13:42:00,1.09898,1.09918,1.09898,1.09906,9000000.0
2007-06-28 13:43:00,1.09916,1.09921,1.09866,1.09866,12400000.0
2007-06-28 13:44:00,1.09899,1.0993,1.09875,1.09904,6200000.0
2007-06-28 13:45:00,1.09909,1.09952,1.09899,1.09928,17800000.0
2007-06-28 13:46:00,1.09914,1.0994,1.09898,1.09913,10600000.0
2007-06-28 13:47:00,1.0994,1.0995,1.0992,1.0995,17200000.0
2007-06-28 13:48:00,1.09897,1.0992,1.09874,1.09905,17200000.0
2007-06-28 13:49:00,1.0991,1.09923,1.09848,1.0991,15800000.0
2007-06-28 13:50:00,1.09875,1.09917,1.09838,1.09884,29800000.0
2007-06-28 13:51:00,1.09888,1.09894,1.09888,1.09894,6800000.0
2007-06-28 13:52:00,1.0991,1.09928,1.09888,1.09928,14800000.0
2007-06-28 13:53:00,1.0989,1.09909,1.09862,1.09883,20800000.0
2007-06-28 13:54:00,1.09882,1.09908,1.09865,1.09898,14600000.0
2007-06-28 13:55:00,1.09892,1.09945,1.0986,1.09925,33600000.0
2007-06-28 13:56:00,1.09912,1.09923,1.09875,1.09902,24200000.0
2007-06-28 13:57:00,1.09937,1.09967,1.09904,1.09924,14600000.0
2007-06-28 13:59:00,1.0993,1.09945,1.09911,1.09934,13000000.0
2007-06-28 14:00:00,1.09925,1.09959,1.09924,1.0994,10000000.0
2007-06-28 14:01:00,1.09911,1.09953,1.099,1.09911,8800000.0
2007-06-28 14:02:00,1.09918,1.09934,1.09903,1.0991,16200000.0
2007-06-28 14:03:00,1.09909,1.09926,1.09903,1.09912,13000000.0
2007-06-28 14:04:00,1.09912,1.09967,1.09904,1.09923,17600000.0
2007-06-28 14:05:00,1.09922,1.09943,1.09885,1.09911,13000000.0
2007-06-28 14:06:00,1.09958,1.09958,1.09896,1.09896,13200000.0
2007-06-28 14:07:00,1.09943,1.09948,1.09917,1.09917,6800000.0
2007-06-28 14:08:00,1.09932,1.09974,1.09925,1.09974,11600000.0
2007-06-28 14:09:00,1.0997,1.0997,1.0997,1.0997,11600000.0
2007-06-28 14:10:00,1.09932,1.09986,1.09918,1.09924,11600000.0
2007-06-28 14:11:00,1.0998,1.0999,1.0994,1.0996,15800000.0
2007-06-28 14:12:00,1.09906,1.09942,1.09862,1.09915,15800000.0
2007-06-28 14:13:00,1.0995,1.09971,1.09898,1.09944,12400000.0
2007-06-28 14:14:00,1.0993,1.09934,1.09914,1.09923,13400000.0
2007-06-28 14:15:00,1.09937,1.09968,1.09933,1.09948,30400000.0
2007-06-28 14:16:00,1.09928,1.09957,1.09911,1.09957,8200000.0
2007-06-28 14:17:00,1.09946,1.09975,1.09941,1.09941,9000000.0
2007-06-28 14:18:00,1.0997,1.10009,1.0994,1.10009,9200000.0
2007-06-28 14:19:00,1.0998,1.10011,1.09971,1.09987,49600000.0
2007-06-28 14:20:00,1.09953,1.10017,1.09944,1.0998,21600000.0
2007-06-28 14:21:00,1.0999,1.10016,1.09981,1.09998,30600000.0
2007-06-28 14:22:00,1.10009,1.10009,1.09961,1.09961,11600000.0
2007-06-28 14:23:00,1.09981,1.10008,1.09976,1.1,14000000.0
2007-06-28 14:24:00,1.0996,1.10007,1.09924,1.09987,14000000.0
2007-06-28 14:25:00,1.09994,1.1002,1.09971,1.09994,16800000.0
2007-06-28 14:26:00,1.09964,1.09986,1.09946,1.09954,8400000.0
2007-06-28 14:27:00,1.09941,1.09981,1.09924,1.09924,14200000.0
2007-06-28 14:28:00,1.09958,1.09974,1.09931,1.09941,17000000.0
2007-06-28 14:29:00,1.09983,1.09983,1.09891,1.09966,23600000.0
2007-06-28 14:30:00,1.09974,1.0999,1.0994,1.09948,10400000.0
2007-06-28 14:31:00,1.0999,1.1002,1.0999,1.1001,25400000.0
2007-06-28 14:32:00,1.09955,1.1,1.09953,1.09953,25400000.0
2007-06-28 14:33:00,1.09957,1.09996,1.09926,1.09996,20600000.0
2007-06-28 14:34:00,1.09982,1.09982,1.09955,1.0998,10200000.0
2007-06-28 14:35:00,1.09993,1.1002,1.09993,1.09994,9000000.0
2007-06-28 14:36:00,1.1003,1.1004,1.1,1.1002,14400000.0
2007-06-28 14:37:00,1.10006,1.10012,1.09978,1.10009,14400000.0
2007-06-28 14:38:00,1.09998,1.09998,1.09928,1.09949,31400000.0
2007-06-28 14:39:00,1.09963,1.10006,1.09946,1.09953,32400000.0
2007-06-28 14:40:00,1.09949,1.09997,1.09949,1.09975,10600000.0
2007-06-28 14:41:00,1.10007,1.10007,1.09958,1.09973,14000000.0
2007-06-28 14:42:00,1.09983,1.09983,1.09942,1.09944,17800000.0
2007-06-28 14:43:00,1.09947,1.09977,1.09923,1.0995,17600000.0
2007-06-28 14:44:00,1.09934,1.09947,1.09934,1.09947,4000000.0
2007-06-28 14:45:00,1.09922,1.0995,1.09917,1.09921,15800000.0
2007-06-28 14:46:00,1.0993,1.09964,1.0993,1.09958,15600000.0
2007-06-28 14:47:00,1.09941,1.0998,1.09936,1.09944,13200000.0
2007-06-28 14:48:00,1.09967,1.09989,1.0995,1.09963,18200000.0
2007-06-28 14:49:00,1.0999,1.10002,1.09967,1.09967,27600000.0
2007-06-28 14:50:00,1.09962,1.09973,1.09962,1.09962,23000000.0
2007-06-28 14:51:00,1.09926,1.09977,1.09926,1.09977,2600000.0
2007-06-28 14:52:00,1.09975,1.10011,1.09967,1.10011,14600000.0
2007-06-28 14:53:00,1.09979,1.10001,1.09971,1.09971,11800000.0
2007-06-28 14:54:00,1.09984,1.10031,1.09956,1.09967,11400000.0
2007-06-28 14:55:00,1.09977,1.10019,1.09959,1.09989,12800000.0
2007-06-28 14:56:00,1.10046,1.10046,1.1,1.10021,28200000.0
2007-06-28 14:57:00,1.1,1.1002,1.09962,1.10013,11800000.0
2007-06-28 14:58:00,1.10002,1.10052,1.09986,1.10052,8800000.0
2007-06-28 14:59:00,1.10005,1.10032,1.0998,1.09981,32000000.0
2007-06-28 15:00:00,1.09988,1.10009,1.09985,1.10008,7800000.0
2007-06-28 15:01:00,1.10039,1.10039,1.09996,1.09996,9400000.0
2007-06-28 15:02:00,1.10012,1.10052,1.10009,1.10009,20200000.0
2007-06-28 15:03:00,1.10014,1.10014,1.09981,1.09981,16000000.0
2007-06-28 15:04:00,1.09985,1.09985,1.09948,1.09948,11200000.0
2007-06-28 15:05:00,1.09962,1.10004,1.09951,1.09985,21400000.0
2007-06-28 15:06:00,1.09968,1.09989,1.09939,1.09941,23400000.0
2007-06-28 15:07:00,1.09979,1.10006,1.09962,1.09962,19400000.0
2007-06-28 15:08:00,1.09983,1.09983,1.09965,1.09968,23200000.0
2007-06-28 15:09:00,1.0995,1.09973,1.09943,1.09956,13200000.0
2007-06-28 15:10:00,1.09942,1.09954,1.09942,1.09954,6800000.0
2007-06-28 15:11:00,1.09956,1.10023,1.09956,1.10023,20600000.0
2007-06-28 15:12:00,1.09998,1.09998,1.09958,1.09958,13000000.0
2007-06-28 15:13:00,1.09951,1.09994,1.09951,1.09979,6000000.0
2007-06-28 15:14:00,1.09987,1.10004,1.09962,1.09968,11400000.0
2007-06-28 15:15:00,1.0995,1.10005,1.09947,1.09962,20000000.0
2007-06-28 15:16:00,1.09971,1.0999,1.09961,1.09984,15800000.0
2007-06-28 15:17:00,1.10011,1.10014,1.09972,1.09998,23800000.0
2007-06-28 15:18:00,1.10012,1.10012,1.0998,1.09992,9800000.0
2007-06-28 15:19:00,1.1003,1.1003,1.1002,1.1002,32800000.0
2007-06-28 15:20:00,1.09987,1.09998,1.09963,1.09963,32800000.0
2007-06-28 15:21:00,1.10009,1.10036,1.09982,1.1,14400000.0
2007-06-28 15:22:00,1.0998,1.10014,1.09955,1.09973,14200000.0
2007-06-28 15:23:00,1.10019,1.10019,1.09974,1.09974,18400000.0
2007-06-28 15:24:00,1.09999,1.09999,1.09992,1.09992,2000000.0
2007-06-28 15:25:00,1.09968,1.09996,1.09968,1.09973,21200000.0
2007-06-28 15:26:00,1.09986,1.10033,1.09986,1.1,5600000.0
2007-06-28 15:27:00,1.09992,1.10006,1.0999,1.09996,12400000.0
2007-06-28 15:28:00,1.09943,1.09977,1.0993,1.0993,11800000.0
2007-06-28 15:29:00,1.09981,1.09981,1.09922,1.09953,7000000.0
2007-06-28 15:30:00,1.09953,1.09972,1.09953,1.09967,8400000.0
2007-06-28 15:31:00,1.09971,1.09981,1.09951,1.09981,5200000.0
2007-06-28 15:32:00,1.09983,1.10021,1.09973,1.09973,23200000.0
2007-06-28 15:33:00,1.10002,1.10038,1.09991,1.10008,98400000.0
2007-06-28 15:34:00,1.10033,1.10033,1.10017,1.10032,6200000.0
2007-06-28 15:35:00,1.09983,1.10004,1.09974,1.09978,27400000.0
2007-06-28 15:36:00,1.09995,1.09995,1.0989,1.09946,22600000.0
2007-06-28 15:37:00,1.09978,1.09978,1.09949,1.09952,27200000.0
2007-06-28 15:38:00,1.09951,1.09951,1.09936,1.09936,9000000.0
2007-06-28 15:39:00,1.09954,1.09969,1.09945,1.09957,14200000.0
2007-06-28 15:40:00,1.09994,1.09994,1.09962,1.09962,14600000.0
2007-06-28 15:41:00,1.09946,1.09986,1.09924,1.09924,11400000.0
2007-06-28 15:42:00,1.09956,1.0998,1.09924,1.0998,14200000.0
2007-06-28 15:43:00,1.09972,1.10003,1.09966,1.0999,15000000.0
2007-06-28 15:44:00,1.10016,1.10023,1.09978,1.09997,95800000.0
2007-06-28 15:45:00,1.10004,1.10004,1.09981,1.09981,5800000.0
2007-06-28 15:46:00,1.09976,1.09976,1.09955,1.09968,16200000.0
2007-06-28 15:47:00,1.09957,1.09987,1.09948,1.09959,24800000.0
2007-06-28 15:48:00,1.09959,1.09989,1.09957,1.09957,20200000.0
2007-06-28 15:49:00,1.0996,1.09978,1.09954,1.09978,65800000.0
2007-06-28 15:50:00,1.10026,1.10026,1.09985,1.10016,19800000.0
2007-06-28 15:51:00,1.1,1.10002,1.09961,1.09974,19600000.0
2007-06-28 15:52:00,1.09979,1.10011,1.0996,1.1001,15800000.0
2007-06-28 15:53:00,1.09966,1.09989,1.09936,1.09943,18800000.0
2007-06-28 15:54:00,1.0995,1.0995,1.09892,1.09938,15400000.0
2007-06-28 15:55:00,1.09973,1.10004,1.09956,1.09968,14400000.0
2007-06-28 15:56:00,1.09991,1.10015,1.09972,1.09999,21800000.0
2007-06-28 15:57:00,1.10019,1.10019,1.09967,1.09999,28800000.0
2007-06-28 15:58:00,1.09964,1.09983,1.09953,1.09969,31000000.0
2007-06-28 15:59:00,1.09968,1.09998,1.09965,1.09988,22800000.0
2007-06-28 16:00:00,1.09974,1.09974,1.09935,1.09935,21400000.0
2007-06-28 16:01:00,1.09921,1.0994,1.09888,1.0994,31200000.0
2007-06-28 16:02:00,1.09915,1.09965,1.09898,1.09898,17200000.0
2007-06-28 16:03:00,1.09886,1.0993,1.09884,1.09904,57200000.0
2007-06-28 16:04:00,1.09894,1.09916,1.09882,1.09904,12200000.0
2007-06-28 16:05:00,1.09908,1.09944,1.09908,1.09933,32200000.0
2007-06-28 16:06:00,1.09964,1.09964,1.09909,1.09909,13000000.0
2007-06-28 16:07:00,1.09931,1.09956,1.09916,1.09923,14400000.0
2007-06-28 16:08:00,1.09924,1.09932,1.09908,1.0992,72600000.0
2007-06-28 16:09:00,1.0992,1.09978,1.09913,1.09913,20400000.0
2007-06-28 16:10:00,1.09948,1.09997,1.09944,1.09973,22000000.0
2007-06-28 16:12:00,1.10001,1.10019,1.09988,1.09997,23600000.0
2007-06-28 16:13:00,1.10023,1.10032,1.09997,1.09999,20200000.0
2007-06-28 16:14:00,1.10025,1.10025,1.09966,1.0999,21200000.0
2007-06-28 16:15:00,1.09994,1.10015,1.09971,1.09988,27400000.0
2007-06-28 16:16:00,1.09978,1.09989,1.09945,1.09976,33000000.0
2007-06-28 16:17:00,1.09974,1.10036,1.09961,1.09961,19400000.0
2007-06-28 16:18:00,1.09999,1.09999,1.09971,1.09979,19000000.0
2007-06-28 16:19:00,1.09944,1.09997,1.09932,1.09997,15000000.0
2007-06-28 16:20:00,1.09967,1.09998,1.09922,1.09962,21000000.0
2007-06-28 16:21:00,1.09984,1.09984,1.09909,1.0995,16400000.0
2007-06-28 16:22:00,1.09976,1.10021,1.09949,1.09967,22000000.0
2007-06-28 16:23:00,1.09917,1.09971,1.09917,1.09936,6200000.0
2007-06-28 16:24:00,1.09961,1.09961,1.09926,1.09947,19600000.0
2007-06-28 16:25:00,1.0994,1.09962,1.0994,1.09946,32600000.0
2007-06-28 16:26:00,1.09951,1.09987,1.09936,1.09977,19600000.0
2007-06-28 16:27:00,1.1001,1.1001,1.1001,1.1001,5200000.0
2007-06-28 16:28:00,1.09995,1.09995,1.09971,1.09994,5200000.0
2007-06-28 16:29:00,1.09973,1.09986,1.0995,1.09953,17400000.0
2007-06-28 16:30:00,1.09953,1.1,1.0993,1.09931,12000000.0
2007-06-28 16:31:00,1.09919,1.09939,1.099,1.09939,14600000.0
2007-06-28 16:32:00,1.09917,1.0996,1.09917,1.09951,6800000.0
2007-06-28 16:33:00,1.0999,1.0999,1.0996,1.0999,8400000.0
2007-06-28 16:34:00,1.09974,1.10009,1.09956,1.10009,8400000.0
2007-06-28 16:35:00,1.0994,1.09962,1.09923,1.09934,18400000.0
2007-06-28 16:36:00,1.09901,1.09952,1.09901,1.09921,12400000.0
2007-06-28 16:37:00,1.09956,1.09956,1.09929,1.09929,7200000.0
2007-06-28 16:38:00,1.0992,1.09949,1.0992,1.09949,7400000.0
2007-06-28 16:39:00,1.09928,1.09939,1.09914,1.09922,24200000.0
2007-06-28 16:40:00,1.09915,1.09972,1.09891,1.09972,15400000.0
2007-06-28 16:41:00,1.09948,1.09978,1.0993,1.0993,22200000.0
2007-06-28 16:42:00,1.09978,1.10019,1.09973,1.09973,53000000.0
2007-06-28 16:43:00,1.09983,1.10013,1.09955,1.09975,17800000.0
2007-06-28 16:44:00,1.09976,1.09989,1.09949,1.09963,10200000.0
2007-06-28 16:45:00,1.09981,1.10002,1.09959,1.09975,10800000.0
2007-06-28 16:46:00,1.09977,1.10008,1.09953,1.09959,22800000.0
2007-06-28 16:47:00,1.09988,1.10005,1.09968,1.09977,45000000.0
2007-06-28 16:48:00,1.0999,1.09999,1.09963,1.09963,12400000.0
2007-06-28 16:49:00,1.09989,1.10013,1.09978,1.09996,21000000.0
2007-06-28 16:50:00,1.09982,1.10004,1.09953,1.09975,28600000.0
2007-06-28 16:51:00,1.09984,1.10027,1.09935,1.09974,11400000.0
2007-06-28 16:52:00,1.09938,1.09944,1.09902,1.09933,18600000.0
2007-06-28 16:53:00,1.09968,1.09968,1.09917,1.09932,8200000.0
2007-06-28 16:54:00,1.09919,1.09944,1.09917,1.09931,13400000.0
2007-06-28 16:55:00,1.09944,1.09987,1.09927,1.09951,10200000.0
2007-06-28 16:56:00,1.09944,1.09974,1.09921,1.0993,21400000.0
2007-06-28 16:57:00,1.09921,1.09931,1.09921,1.09926,6800000.0
2007-06-28 16:58:00,1.09924,1.09931,1.09893,1.09895,85800000.0
2007-06-28 16:59:00,1.09881,1.09931,1.09881,1.09931,13800000.0
2007-06-28 17:00:00,1.0993,1.0993,1.09892,1.09899,21000000.0
2007-06-28 17:01:00,1.09902,1.09905,1.09851,1.09887,11600000.0
2007-06-28 17:02:00,1.09889,1.09893,1.09862,1.09878,15000000.0
2007-06-28 17:03:00,1.09865,1.09865,1.09847,1.0986,11400000.0
2007-06-28 17:04:00,1.09868,1.09894,1.09833,1.09854,11400000.0
2007-06-28 17:05:00,1.0987,1.09876,1.09802,1.09802,35200000.0
2007-06-28 17:06:00,1.09764,1.098,1.09761,1.098,23200000.0
2007-06-28 17:07:00,1.09787,1.09846,1.09778,1.09815,100400000.0
2007-06-28 17:08:00,1.09882,1.09882,1.09846,1.09854,22800000.0
2007-06-28 17:09:00,1.09858,1.09858,1.09838,1.09856,27800000.0
2007-06-28 17:10:00,1.09861,1.09861,1.09817,1.09842,9000000.0
2007-06-28 17:11:00,1.09825,1.09847,1.09822,1.09823,10800000.0
2007-06-28 17:12:00,1.09827,1.09853,1.09816,1.09849,16000000.0
2007-06-28 17:13:00,1.09841,1.09873,1.09831,1.09841,40600000.0
2007-06-28 17:14:00,1.09846,1.09899,1.09835,1.09875,9800000.0
2007-06-28 17:15:00,1.09857,1.09859,1.09829,1.09853,13800000.0
2007-06-28 17:16:00,1.09807,1.09855,1.09807,1.09813,19600000.0
2007-06-28 17:17:00,1.09807,1.09832,1.09776,1.09793,26400000.0
2007-06-28 17:18:00,1.09817,1.09831,1.09817,1.09826,14000000.0
2007-06-28 17:19:00,1.09797,1.09835,1.09795,1.09832,11200000.0
2007-06-28 17:20:00,1.09835,1.09865,1.09833,1.09833,25800000.0
2007-06-28 17:22:00,1.09876,1.09876,1.09795,1.09813,5800000.0
2007-06-28 17:23:00,1.09806,1.09828,1.098,1.09828,11800000.0
2007-06-28 17:24:00,1.09803,1.09865,1.09803,1.09865,13800000.0
2007-06-28 17:25:00,1.09783,1.09849,1.09777,1.098,149400000.0
2007-06-28 17:26:00,1.09816,1.09851,1.09816,1.09832,9200000.0
2007-06-28 17:27:00,1.0986,1.0987,1.0986,1.0986,12400000.0
2007-06-28 17:29:00,1.0985,1.0985,1.0985,1.0985,12400000.0
2007-06-28 17:30:00,1.09853,1.09853,1.09785,1.09809,12400000.0
2007-06-28 17:31:00,1.09797,1.09827,1.09781,1.098,16800000.0
2007-06-28 17:32:00,1.09804,1.09837,1.09797,1.09823,18200000.0
2007-06-28 17:33:00,1.09826,1.09835,1.09804,1.09835,12000000.0
2007-06-28 17:34:00,1.09836,1.09836,1.09794,1.09795,16600000.0
2007-06-28 17:35:00,1.09801,1.0985,1.09791,1.09815,24400000.0
2007-06-28 17:36:00,1.09824,1.09824,1.09806,1.09812,7400000.0
2007-06-28 17:37:00,1.0982,1.09829,1.09811,1.09811,12400000.0
2007-06-28 17:38:00,1.0982,1.09825,1.09782,1.09806,17600000.0
2007-06-28 17:39:00,1.09802,1.09841,1.09802,1.09841,8200000.0
2007-06-28 17:40:00,1.09793,1.09853,1.09793,1.09796,24600000.0
2007-06-28 17:41:00,1.09808,1.09842,1.098,1.09817,18000000.0
2007-06-28 17:42:00,1.09782,1.09829,1.09782,1.09803,12400000.0
2007-06-28 17:43:00,1.09807,1.0985,1.09801,1.09824,15600000.0
2007-06-28 17:44:00,1.09828,1.09838,1.09784,1.09838,13800000.0
2007-06-28 17:45:00,1.09828,1.09828,1.09802,1.09802,11400000.0
2007-06-28 17:46:00,1.09843,1.09843,1.098,1.09825,14000000.0
2007-06-28 17:47:00,1.0979,1.09827,1.09783,1.09827,58200000.0
2007-06-28 17:48:00,1.0983,1.09896,1.09809,1.09876,28200000.0
2007-06-28 17:49:00,1.09891,1.0992,1.09868,1.09868,27800000.0
2007-06-28 17:50:00,1.09873,1.09885,1.09866,1.09875,17200000.0
2007-06-28 17:51:00,1.09866,1.09909,1.09866,1.09896,12400000.0
2007-06-28 17:52:00,1.09859,1.09908,1.09858,1.09861,14200000.0
2007-06-28 17:53:00,1.09921,1.09934,1.09919,1.09919,9800000.0
2007-06-28 17:54:00,1.09894,1.09907,1.09875,1.09893,48000000.0
2007-06-28 17:55:00,1.09884,1.09937,1.09884,1.09928,12800000.0
2007-06-28 17:56:00,1.09924,1.09924,1.09855,1.09855,11600000.0
2007-06-28 17:57:00,1.09876,1.09906,1.09875,1.09906,21800000.0
2007-06-28 17:58:00,1.09887,1.09901,1.09877,1.09895,19800000.0
2007-06-28 17:59:00,1.09885,1.09931,1.09875,1.09908,17600000.0
2007-06-28 18:00:00,1.09877,1.09921,1.09877,1.09921,16200000.0
2007-06-28 18:01:00,1.09943,1.09943,1.09878,1.09889,21200000.0
2007-06-28 18:02:00,1.0989,1.09914,1.09858,1.09858,27600000.0
2007-06-28 18:03:00,1.09931,1.09931,1.0986,1.0989,9800000.0
2007-06-28 18:04:00,1.09875,1.09919,1.09875,1.09919,12600000.0
2007-06-28 18:05:00,1.0994,1.0994,1.09913,1.09926,8000000.0
2007-06-28 18:06:00,1.09941,1.09942,1.09907,1.09935,25800000.0
2007-06-28 18:07:00,1.09902,1.09933,1.09866,1.09933,25200000.0
2007-06-28 18:08:00,1.09935,1.09935,1.09912,1.09912,5800000.0
2007-06-28 18:11:00,1.09918,1.09925,1.0988,1.09919,14600000.0
2007-06-28 18:12:00,1.09926,1.09941,1.09891,1.09891,12400000.0
2007-06-28 18:13:00,1.09885,1.09922,1.09831,1.09922,15600000.0
2007-06-28 18:14:00,1.09885,1.09897,1.0987,1.09891,10400000.0
2007-06-28 18:15:00,1.09879,1.09933,1.09879,1.09925,21400000.0
2007-06-28 18:16:00,1.09907,1.09956,1.09907,1.09956,10200000.0
2007-06-28 18:17:00,1.09943,1.09943,1.09921,1.09933,8200000.0
2007-06-28 18:18:00,1.09901,1.09928,1.09901,1.09928,10000000.0
2007-06-28 18:19:00,1.09933,1.09949,1.09919,1.09949,11000000.0
2007-06-28 18:20:00,1.0995,1.09953,1.09928,1.0993,10800000.0
2007-06-28 18:21:00,1.09891,1.09972,1.09891,1.09959,8600000.0
2007-06-28 18:22:00,1.1,1.1,1.0997,1.0997,30800000.0
2007-06-28 18:23:00,1.0996,1.0997,1.0996,1.0996,30800000.0
2007-06-28 18:24:00,1.09943,1.0999,1.09943,1.09948,30800000.0
2007-06-28 18:25:00,1.09934,1.0996,1.09914,1.09914,37400000.0
2007-06-28 18:26:00,1.09899,1.09909,1.09865,1.09891,14400000.0
2007-06-28 18:27:00,1.09906,1.09911,1.0987,1.09907,18600000.0
2007-06-28 18:28:00,1.09916,1.09929,1.09888,1.09913,6200000.0
2007-06-28 18:29:00,1.09861,1.09861,1.09827,1.09833,17800000.0
2007-06-28 18:30:00,1.09834,1.09878,1.0983,1.0983,8600000.0
2007-06-28 18:31:00,1.09821,1.09857,1.09803,1.09857,17000000.0
2007-06-28 18:32:00,1.09804,1.09849,1.09804,1.09825,10000000.0
2007-06-28 18:33:00,1.09823,1.09842,1.09813,1.09813,14800000.0
2007-06-28 18:34:00,1.09834,1.09858,1.09824,1.09829,18200000.0
2007-06-28 18:35:00,1.09839,1.09839,1.09806,1.09826,17200000.0
2007-06-28 18:36:00,1.09819,1.09819,1.09797,1.09797,17800000.0
2007-06-28 18:37:00,1.09817,1.09829,1.09782,1.09812,13200000.0
2007-06-28 18:38:00,1.09809,1.09809,1.09767,1.09769,16200000.0
2007-06-28 18:39:00,1.0979,1.09806,1.0978,1.09792,13800000.0
2007-06-28 18:40:00,1.0985,1.0985,1.0983,1.0983,27000000.0
2007-06-28 18:41:00,1.09798,1.09862,1.09784,1.09812,27000000.0
2007-06-28 18:42:00,1.09801,1.09834,1.09793,1.09831,10000000.0
2007-06-28 18:43:00,1.09844,1.0986,1.09795,1.09795,11200000.0
2007-06-28 18:44:00,1.09812,1.0984,1.09797,1.0984,22600000.0
2007-06-28 18:45:00,1.09798,1.09842,1.09784,1.09828,19000000.0
2007-06-28 18:46:00,1.09844,1.09865,1.09792,1.09841,13200000.0
2007-06-28 18:47:00,1.09833,1.09833,1.09791,1.09826,11400000.0
2007-06-28 18:48:00,1.09795,1.09834,1.09795,1.09802,15200000.0
2007-06-28 18:49:00,1.09812,1.09814,1.09786,1.09786,10600000.0
2007-06-28 18:50:00,1.09815,1.09832,1.09815,1.09821,23000000.0
2007-06-28 18:51:00,1.09823,1.09833,1.09796,1.09814,13000000.0
2007-06-28 18:52:00,1.09844,1.09872,1.09811,1.09838,16200000.0
2007-06-28 18:53:00,1.09817,1.09871,1.09814,1.09837,20400000.0
2007-06-28 18:54:00,1.09792,1.09847,1.09792,1.09813,23000000.0
2007-06-28 18:55:00,1.09831,1.09852,1.09776,1.09831,16600000.0
2007-06-28 18:56:00,1.0985,1.0986,1.0983,1.0983,12400000.0
2007-06-28 18:57:00,1.09825,1.09825,1.09798,1.09817,12400000.0
2007-06-28 18:58:00,1.09809,1.09886,1.09797,1.09829,18600000.0
2007-06-28 18:59:00,1.09823,1.09841,1.09808,1.09815,17000000.0
2007-06-28 19:00:00,1.09827,1.09852,1.09791,1.09808,9600000.0
2007-06-28 19:01:00,1.09818,1.0983,1.09809,1.0983,14200000.0
2007-06-28 19:03:00,1.09776,1.09804,1.09772,1.09773,13000000.0
2007-06-28 19:04:00,1.09778,1.09801,1.09757,1.09766,27000000.0
2007-06-28 19:05:00,1.09747,1.09827,1.09747,1.09748,11000000.0
2007-06-28 19:06:00,1.09759,1.09801,1.09759,1.09788,18000000.0
2007-06-28 19:07:00,1.09812,1.09832,1.09766,1.098,29200000.0
2007-06-28 19:08:00,1.09823,1.09837,1.09804,1.09814,69800000.0
2007-06-28 19:09:00,1.09822,1.09843,1.09806,1.09807,26600000.0
2007-06-28 19:10:00,1.09829,1.09837,1.09793,1.09806,14000000.0
2007-06-28 19:11:00,1.09787,1.09846,1.09787,1.09813,25800000.0
2007-06-28 19:12:00,1.09811,1.09862,1.09805,1.09805,23000000.0
2007-06-28 19:13:00,1.09818,1.09883,1.09818,1.09871,20400000.0
2007-06-28 19:14:00,1.09852,1.09908,1.09852,1.09862,20600000.0
2007-06-28 19:15:00,1.09856,1.0988,1.09852,1.09878,12400000.0
2007-06-28 19:16:00,1.09924,1.09924,1.09887,1.09887,10800000.0
2007-06-28 19:17:00,1.09903,1.09903,1.09859,1.09859,7200000.0
2007-06-28 19:18:00,1.09899,1.09911,1.09872,1.09911,9800000.0
2007-06-28 19:21:00,1.0992,1.09965,1.09882,1.09922,11800000.0
2007-06-28 19:22:00,1.09899,1.09954,1.0989,1.09937,16400000.0
2007-06-28 19:23:00,1.09908,1.09945,1.0989,1.09945,14800000.0
2007-06-28 19:24:00,1.09921,1.09947,1.09921,1.09947,12200000.0
2007-06-28 19:25:00,1.09954,1.09954,1.09911,1.09921,12400000.0
2007-06-28 19:26:00,1.09933,1.09979,1.09933,1.09973,14000000.0
2007-06-28 19:27:00,1.10023,1.10023,1.09976,1.1002,17600000.0
2007-06-28 19:28:00,1.09962,1.09962,1.09914,1.09914,13200000.0
2007-06-28 19:30:00,1.09967,1.09967,1.09938,1.0994,6400000.0
2007-06-28 19:31:00,1.09963,1.09963,1.09921,1.09932,15200000.0
2007-06-28 19:32:00,1.09943,1.09943,1.09902,1.09905,20000000.0
2007-06-28 19:34:00,1.09876,1.09956,1.09876,1.09898,13800000.0
2007-06-28 19:35:00,1.09882,1.09951,1.09882,1.09951,13000000.0
2007-06-28 19:36:00,1.09909,1.09926,1.09902,1.09921,7400000.0
2007-06-28 19:37:00,1.09927,1.09939,1.0991,1.09915,16000000.0
2007-06-28 19:38:00,1.09971,1.09971,1.0995,1.09961,7200000.0
2007-06-28 19:40:00,1.0995,1.0995,1.09928,1.09943,12800000.0
2007-06-28 19:41:00,1.09986,1.1002,1.09972,1.1002,11200000.0
2007-06-28 19:42:00,1.09956,1.10006,1.09943,1.10006,11400000.0
2007-06-28 19:43:00,1.10029,1.1005,1.09974,1.09974,19800000.0
2007-06-28 19:44:00,1.09981,1.10005,1.0998,1.09999,9600000.0
2007-06-28 19:45:00,1.10011,1.10042,1.09998,1.09999,26400000.0
2007-06-28 19:46:00,1.10006,1.1005,1.10006,1.1005,8000000.0
2007-06-28 19:48:00,1.10022,1.10032,1.10014,1.10014,19000000.0
2007-06-28 19:49:00,1.10007,1.10032,1.09992,1.09998,28000000.0
2007-06-28 19:50:00,1.09984,1.1,1.09984,1.1,4800000.0
2007-06-28 19:51:00,1.0999,1.10018,1.09967,1.09967,17600000.0
2007-06-28 19:52:00,1.09994,1.10032,1.09977,1.10002,17000000.0
2007-06-28 19:54:00,1.09995,1.09995,1.09985,1.09985,3000000.0
2007-06-28 19:55:00,1.09959,1.10014,1.09959,1.09971,7800000.0
2007-06-28 19:56:00,1.09979,1.09995,1.09954,1.09954,12400000.0
2007-06-28 19:57:00,1.10001,1.10002,1.09987,1.09987,11000000.0
2007-06-28 19:58:00,1.09944,1.09958,1.09933,1.09939,14000000.0
2007-06-28 19:59:00,1.09957,1.09965,1.09924,1.09936,15600000.0
2007-06-28 20:00:00,1.09931,1.09931,1.09896,1.09924,18200000.0
2007-06-28 20:01:00,1.09937,1.09977,1.09937,1.0995,6600000.0
2007-06-28 20:02:00,1.0994,1.09957,1.09931,1.09953,8800000.0
2007-06-28 20:03:00,1.0997,1.0997,1.0997,1.0997,18000000.0
2007-06-28 20:04:00,1.09935,1.09944,1.09915,1.09915,18000000.0
2007-06-28 20:05:00,1.09932,1.09932,1.09913,1.09931,22600000.0
2007-06-28 20:06:00,1.09933,1.09948,1.09933,1.09945,11600000.0
2007-06-28 20:07:00,1.09919,1.0992,1.09893,1.0992,7400000.0
2007-06-28 20:08:00,1.09898,1.0991,1.09873,1.09873,17400000.0
2007-06-28 20:09:00,1.09847,1.09847,1.09836,1.09836,6400000.0
2007-06-28 20:10:00,1.09864,1.09875,1.09821,1.09875,8600000.0
2007-06-28 20:11:00,1.09905,1.09913,1.09904,1.09913,4200000.0
2007-06-28 20:12:00,1.09888,1.09902,1.09865,1.09878,10600000.0
2007-06-28 20:13:00,1.09851,1.09875,1.09823,1.09823,9400000.0
2007-06-28 20:14:00,1.0982,1.0982,1.0977,1.09788,18800000.0
2007-06-28 20:15:00,1.09784,1.09897,1.09784,1.09897,13400000.0
2007-06-28 20:16:00,1.09936,1.09936,1.09872,1.09913,9200000.0
2007-06-28 20:17:00,1.09902,1.09924,1.09882,1.09901,21000000.0
2007-06-28 20:18:00,1.09854,1.09888,1.09829,1.09848,22000000.0
2007-06-28 20:19:00,1.09913,1.09964,1.09913,1.0993,21800000.0
2007-06-28 20:20:00,1.09902,1.09923,1.09864,1.09923,13400000.0
2007-06-28 20:21:00,1.09921,1.09961,1.09921,1.09939,11600000.0
2007-06-28 20:22:00,1.09931,1.09945,1.09873,1.09873,16400000.0
2007-06-28 20:23:00,1.09846,1.09912,1.09846,1.09861,20600000.0
2007-06-28 20:24:00,1.09896,1.09896,1.09799,1.09841,19400000.0
2007-06-28 20:25:00,1.09886,1.09886,1.09801,1.09817,10200000.0
2007-06-28 20:26:00,1.09824,1.09875,1.09824,1.09875,19800000.0
2007-06-28 20:27:00,1.09865,1.09873,1.09841,1.09859,11000000.0
2007-06-28 20:28:00,1.09845,1.09904,1.09832,1.09904,15000000.0
2007-06-28 20:29:00,1.09912,1.09925,1.09876,1.09876,19600000.0
2007-06-28 20:30:00,1.09865,1.09898,1.09841,1.09846,20000000.0
2007-06-28 20:31:00,1.09852,1.09895,1.09847,1.09847,14400000.0
2007-06-28 20:32:00,1.09823,1.09867,1.09823,1.09866,8800000.0
2007-06-28 20:33:00,1.09866,1.09903,1.09866,1.09891,22600000.0
2007-06-28 20:34:00,1.09912,1.09976,1.09891,1.09976,19600000.0
2007-06-28 20:35:00,1.09932,1.09965,1.09932,1.09936,9200000.0
2007-06-28 20:36:00,1.09881,1.09907,1.09863,1.099,31000000.0
2007-06-28 20:37:00,1.09909,1.09911,1.09862,1.0988,21800000.0
2007-06-28 20:38:00,1.09862,1.09901,1.09855,1.09895,9400000.0
2007-06-28 20:39:00,1.09926,1.09946,1.09911,1.09929,23000000.0
2007-06-28 20:40:00,1.09961,1.09994,1.09945,1.09975,13600000.0
2007-06-28 20:41:00,1.09953,1.09953,1.09875,1.09875,15600000.0
2007-06-28 20:42:00,1.0988,1.09904,1.09866,1.0988,15800000.0
2007-06-28 20:43:00,1.09876,1.09888,1.09804,1.09832,25000000.0
2007-06-28 20:44:00,1.09852,1.09881,1.09839,1.09881,22600000.0
2007-06-28 20:45:00,1.09862,1.09905,1.09862,1.09905,7800000.0
2007-06-28 20:46:00,1.0989,1.09895,1.09835,1.09835,15600000.0
2007-06-28 20:47:00,1.0989,1.099,1.0989,1.0989,19600000.0
2007-06-28 20:48:00,1.09856,1.09899,1.09832,1.09895,19600000.0
2007-06-28 20:49:00,1.09857,1.09872,1.09849,1.09852,23200000.0
2007-06-28 20:50:00,1.09861,1.09973,1.09861,1.09902,15200000.0
2007-06-28 20:51:00,1.09908,1.09952,1.0989,1.09917,17800000.0
2007-06-28 20:52:00,1.09852,1.09891,1.09852,1.09891,10600000.0
2007-06-28 20:53:00,1.0989,1.0992,1.09878,1.0992,13400000.0
2007-06-28 20:54:00,1.0998,1.0998,1.0995,1.0996,16600000.0
2007-06-28 20:55:00,1.0994,1.09965,1.09917,1.09917,16600000.0
2007-06-28 20:56:00,1.09896,1.09955,1.09896,1.09955,21000000.0
2007-06-28 20:57:00,1.09934,1.09947,1.09934,1.09947,7600000.0
2007-06-28 20:58:00,1.09953,1.09993,1.09953,1.09977,20800000.0
2007-06-28 20:59:00,1.09975,1.09975,1.0993,1.0993,14000000.0
2007-06-28 21:00:00,1.0999,1.10009,1.09986,1.10009,11000000.0
2007-06-28 21:01:00,1.09936,1.09962,1.09882,1.09962,13000000.0
2007-06-28 21:02:00,1.09993,1.09993,1.09936,1.09953,16800000.0
2007-06-28 21:03:00,1.09958,1.09975,1.09958,1.09973,7800000.0
2007-06-28 21:05:00,1.09945,1.09961,1.09941,1.09956,14600000.0
2007-06-28 21:06:00,1.09944,1.09982,1.09921,1.09978,7800000.0
2007-06-28 21:07:00,1.09987,1.10049,1.09987,1.09996,22800000.0
2007-06-28 21:08:00,1.10004,1.10021,1.09959,1.09959,9800000.0
2007-06-28 21:09:00,1.09956,1.09973,1.09952,1.09971,7000000.0
2007-06-28 21:10:00,1.09924,1.09978,1.09924,1.09978,4200000.0
2007-06-28 21:11:00,1.09946,1.09977,1.09946,1.09964,16800000.0
2007-06-28 21:12:00,1.09959,1.09988,1.09959,1.0997,21800000.0
2007-06-28 21:13:00,1.09964,1.09981,1.09958,1.09981,20200000.0
2007-06-28 21:14:00,1.09958,1.10006,1.09935,1.10006,9200000.0
2007-06-28 21:15:00,1.09985,1.09985,1.09895,1.09895,12800000.0
2007-06-28 21:16:00,1.0995,1.09974,1.0995,1.09968,38000000.0
2007-06-28 21:17:00,1.09975,1.10008,1.09922,1.09997,25200000.0
2007-06-28 21:18:00,1.09973,1.10023,1.09973,1.10003,7800000.0
2007-06-28 21:19:00,1.09994,1.09994,1.09973,1.09977,4200000.0
2007-06-28 21:20:00,1.0995,1.09999,1.09945,1.09973,10400000.0
2007-06-28 21:21:00,1.09978,1.09983,1.09935,1.09957,15800000.0
2007-06-28 21:22:00,1.09963,1.09976,1.09952,1.09952,15400000.0
2007-06-28 21:23:00,1.09967,1.09991,1.09945,1.09991,4200000.0
2007-06-28 21:24:00,1.09986,1.10047,1.09971,1.10047,19600000.0
2007-06-28 21:25:00,1.10007,1.10007,1.10004,1.10004,3400000.0
2007-06-28 21:26:00,1.09994,1.10019,1.09961,1.09987,13400000.0
2007-06-28 21:27:00,1.10025,1.10041,1.09988,1.09988,19400000.0
2007-06-28 21:28:00,1.10004,1.10004,1.0999,1.09993,12000000.0
2007-06-28 21:29:00,1.1002,1.1004,1.1002,1.1002,9400000.0
2007-06-28 21:31:00,1.09962,1.0999,1.09953,1.09983,9400000.0
2007-06-28 21:32:00,1.09946,1.09981,1.09941,1.09946,9600000.0
2007-06-28 21:33:00,1.10001,1.10001,1.09944,1.09989,20800000.0
2007-06-28 21:34:00,1.09942,1.09967,1.09942,1.09948,13200000.0
2007-06-28 21:35:00,1.0998,1.0998,1.0998,1.0998,18600000.0
2007-06-28 21:36:00,1.09922,1.09969,1.09922,1.09969,18600000.0
2007-06-28 21:37:00,1.0996,1.0997,1.0996,1.0997,17800000.0
2007-06-28 21:38:00,1.09923,1.09952,1.09888,1.09888,17800000.0
2007-06-28 21:39:00,1.09914,1.09935,1.099,1.09912,12600000.0
2007-06-28 21:40:00,1.0995,1.0998,1.0995,1.0996,13600000.0
2007-06-28 21:41:00,1.09955,1.09971,1.09922,1.09938,13600000.0
2007-06-28 21:42:00,1.09938,1.09962,1.09935,1.09962,11800000.0
2007-06-28 21:43:00,1.0996,1.0997,1.0995,1.0995,12400000.0
2007-06-28 21:44:00,1.0997,1.0997,1.0997,1.0997,12400000.0
2007-06-28 21:45:00,1.0996,1.0996,1.0996,1.0996,12400000.0
2007-06-28 21:46:00,1.0998,1.0998,1.0998,1.0998,12400000.0
2007-06-28 21:47:00,1.09939,1.10009,1.09939,1.09951,12400000.0
2007-06-28 21:48:00,1.0996,1.0996,1.0996,1.0996,21800000.0
2007-06-28 21:50:00,1.09961,1.09968,1.09942,1.09949,21800000.0
2007-06-28 21:51:00,1.09942,1.09984,1.09941,1.09957,10600000.0
2007-06-28 21:52:00,1.09971,1.09993,1.09955,1.09956,21800000.0
2007-06-28 21:53:00,1.09954,1.10001,1.0994,1.09983,27000000.0
2007-06-28 21:54:00,1.09968,1.09996,1.09965,1.09981,15600000.0
2007-06-28 21:55:00,1.09951,1.09961,1.09911,1.09911,9000000.0
2007-06-28 21:56:00,1.09912,1.09966,1.09887,1.09924,17200000.0
2007-06-28 21:57:00,1.09949,1.09949,1.09896,1.09922,14000000.0
2007-06-28 21:58:00,1.09919,1.09926,1.0987,1.09926,19800000.0
2007-06-28 21:59:00,1.09937,1.09953,1.09897,1.09929,37600000.0
2007-06-28 22:00:00,1.09881,1.09925,1.09881,1.09894,10800000.0
2007-06-28 22:01:00,1.09931,1.09934,1.09906,1.09912,13600000.0
2007-06-28 22:03:00,1.0996,1.0996,1.0996,1.0996,12200000.0
2007-06-28 22:04:00,1.0995,1.0996,1.0995,1.0995,12200000.0
2007-06-28 22:05:00,1.09915,1.09957,1.09853,1.09853,12200000.0
2007-06-28 22:06:00,1.09927,1.09927,1.09891,1.09922,10400000.0
2007-06-28 22:07:00,1.0993,1.0993,1.0993,1.0993,13600000.0
2007-06-28 22:08:00,1.09891,1.09938,1.09866,1.09914,13600000.0
2007-06-28 22:09:00,1.09924,1.09949,1.09917,1.09932,15600000.0
2007-06-28 22:10:00,1.0995,1.0995,1.09906,1.09908,12600000.0
2007-06-28 22:11:00,1.09911,1.09958,1.09903,1.09903,12800000.0
2007-06-28 22:12:00,1.0998,1.0998,1.0998,1.0998,12600000.0
2007-06-28 22:13:00,1.09932,1.0997,1.0993,1.09935,12600000.0
2007-06-28 22:14:00,1.09938,1.09961,1.09914,1.09961,19400000.0
2007-06-28 22:15:00,1.099,1.09922,1.09886,1.09922,12800000.0
2007-06-28 22:16:00,1.09937,1.09978,1.09911,1.09911,28200000.0
2007-06-28 22:17:00,1.09923,1.0996,1.09908,1.0996,21200000.0
2007-06-28 22:18:00,1.09924,1.09924,1.09903,1.09907,15800000.0
2007-06-28 22:19:00,1.0997,1.0997,1.0997,1.0997,6200000.0
2007-06-28 22:20:00,1.099,1.09919,1.09899,1.09919,6200000.0
2007-06-28 22:21:00,1.09913,1.09962,1.09907,1.09962,8400000.0
2007-06-28 22:22:00,1.09904,1.09936,1.09904,1.09936,10000000.0
2007-06-28 22:23:00,1.09926,1.09944,1.09912,1.09944,6800000.0
2007-06-28 22:24:00,1.09938,1.09956,1.09898,1.09928,23600000.0
2007-06-28 22:25:00,1.0993,1.09947,1.0993,1.09947,7400000.0
2007-06-28 22:26:00,1.09924,1.09941,1.09924,1.09941,7200000.0
2007-06-28 22:27:00,1.09963,1.09982,1.09916,1.09944,16600000.0
2007-06-28 22:28:00,1.0996,1.0998,1.0996,1.0998,13200000.0
2007-06-28 22:32:00,1.09941,1.09941,1.09903,1.09925,13200000.0
2007-06-28 22:33:00,1.09962,1.10013,1.09962,1.09966,10600000.0
2007-06-28 22:34:00,1.09951,1.09972,1.09951,1.09972,13600000.0
2007-06-28 22:35:00,1.09976,1.1001,1.09964,1.09976,5800000.0
2007-06-28 22:36:00,1.09979,1.10045,1.09975,1.09993,11400000.0
2007-06-28 22:37:00,1.1,1.1,1.1,1.1,8000000.0
2007-06-28 22:38:00,1.09954,1.0998,1.09954,1.09972,8000000.0
2007-06-28 22:39:00,1.1,1.10002,1.09966,1.10002,8400000.0
2007-06-28 22:40:00,1.10005,1.10009,1.09935,1.09935,17200000.0
2007-06-28 22:41:00,1.09969,1.09969,1.09929,1.09933,17000000.0
2007-06-28 22:42:00,1.0999,1.1,1.0999,1.1,17600000.0
2007-06-28 22:43:00,1.09957,1.09977,1.09947,1.09963,17600000.0
2007-06-28 22:45:00,1.09932,1.09932,1.09879,1.09879,2600000.0
2007-06-28 22:46:00,1.09855,1.09864,1.09845,1.09846,15400000.0
2007-06-28 22:47:00,1.09886,1.09969,1.09886,1.09924,15200000.0
2007-06-28 22:48:00,1.09981,1.09981,1.09942,1.09942,3600000.0
2007-06-28 22:49:00,1.09934,1.09957,1.09934,1.09957,7600000.0
2007-06-28 22:50:00,1.09966,1.09967,1.09951,1.09951,15400000.0
2007-06-28 22:51:00,1.09924,1.09932,1.09874,1.09932,16600000.0
2007-06-28 22:52:00,1.09973,1.09973,1.09893,1.09916,13600000.0
2007-06-28 22:53:00,1.09942,1.09943,1.09914,1.09914,30800000.0
2007-06-28 22:54:00,1.09887,1.09887,1.09803,1.09884,13200000.0
2007-06-28 22:55:00,1.0997,1.0997,1.0996,1.0996,8200000.0
2007-06-28 22:56:00,1.09882,1.09884,1.09837,1.09837,8200000.0
2007-06-28 22:57:00,1.09839,1.09893,1.09822,1.09883,10400000.0
2007-06-28 22:58:00,1.09912,1.09967,1.09876,1.09917,13800000.0
2007-06-28 22:59:00,1.09874,1.09874,1.09851,1.09851,3200000.0
2007-06-28 23:00:00,1.09808,1.09824,1.09764,1.09789,7800000.0
2007-06-28 23:01:00,1.098,1.09857,1.098,1.09857,20600000.0
2007-06-28 23:02:00,1.09871,1.09878,1.09848,1.09848,17200000.0
2007-06-28 23:03:00,1.0992,1.0992,1.0992,1.0992,7400000.0
2007-06-28 23:04:00,1.09853,1.09853,1.09837,1.09837,7400000.0
2007-06-28 23:05:00,1.09817,1.0987,1.09793,1.0987,17000000.0
2007-06-28 23:06:00,1.09841,1.09857,1.09817,1.09857,12800000.0
2007-06-28 23:07:00,1.09822,1.09822,1.09794,1.09797,26000000.0
2007-06-28 23:08:00,1.09842,1.09842,1.09824,1.09824,7000000.0
2007-06-28 23:09:00,1.09823,1.09869,1.09823,1.09869,7400000.0
2007-06-28 23:10:00,1.09878,1.09896,1.09829,1.09855,10800000.0
2007-06-28 23:11:00,1.09861,1.09861,1.09816,1.09816,28800000.0
2007-06-28 23:12:00,1.09887,1.09898,1.09861,1.09865,12400000.0
2007-06-28 23:14:00,1.09883,1.09914,1.09848,1.09911,9600000.0
2007-06-28 23:15:00,1.0995,1.0996,1.0995,1.0996,12000000.0
2007-06-28 23:16:00,1.09941,1.09941,1.09898,1.09941,12000000.0
2007-06-28 23:17:00,1.09882,1.09914,1.09881,1.09888,10000000.0
2007-06-28 23:18:00,1.0992,1.09946,1.09894,1.09897,10000000.0
2007-06-28 23:19:00,1.09851,1.09913,1.09835,1.09913,30000000.0
2007-06-28 23:20:00,1.0993,1.0993,1.0993,1.0993,10200000.0
2007-06-28 23:21:00,1.09872,1.09903,1.09872,1.09903,10200000.0
2007-06-28 23:22:00,1.09882,1.09888,1.09867,1.0987,17600000.0
2007-06-28 23:23:00,1.09853,1.09866,1.09822,1.09864,16800000.0
2007-06-28 23:24:00,1.09871,1.09906,1.09871,1.09886,18000000.0
2007-06-28 23:26:00,1.09889,1.09889,1.0985,1.09864,10400000.0
2007-06-28 23:27:00,1.09886,1.09902,1.09865,1.09893,9400000.0
2007-06-28 23:28:00,1.09869,1.09891,1.09836,1.09836,8600000.0
2007-06-28 23:29:00,1.0985,1.09855,1.09814,1.09855,23600000.0
2007-06-28 23:30:00,1.09837,1.09867,1.09833,1.09861,9400000.0
2007-06-28 23:31:00,1.09839,1.09885,1.09836,1.09865,7400000.0
2007-06-28 23:32:00,1.09844,1.09844,1.09793,1.09811,22000000.0
2007-06-28 23:33:00,1.09842,1.09842,1.09826,1.09826,9600000.0
2007-06-28 23:34:00,1.09829,1.09893,1.0982,1.09847,23800000.0
2007-06-28 23:35:00,1.0982,1.09826,1.098,1.09803,16800000.0
2007-06-28 23:36:00,1.09776,1.09833,1.09776,1.09818,30400000.0
2007-06-28 23:38:00,1.09839,1.09877,1.09839,1.09855,11800000.0
2007-06-28 23:39:00,1.09861,1.09959,1.09861,1.0992,16600000.0
2007-06-28 23:40:00,1.09912,1.09915,1.099,1.099,10800000.0
2007-06-28 23:42:00,1.09918,1.09934,1.09881,1.09934,13800000.0
2007-06-28 23:43:00,1.09923,1.09948,1.09909,1.09926,12600000.0
2007-06-28 23:44:00,1.09918,1.09918,1.09888,1.09892,10200000.0
2007-06-28 23:45:00,1.09868,1.09936,1.09868,1.09936,13200000.0
2007-06-28 23:46:00,1.09939,1.09939,1.09907,1.0991,6600000.0
2007-06-28 23:47:00,1.09903,1.09903,1.09888,1.09888,5800000.0
2007-06-28 23:48:00,1.099,1.09954,1.099,1.09937,14000000.0
2007-06-28 23:49:00,1.09966,1.09966,1.09928,1.09928,10000000.0
2007-06-28 23:50:00,1.09935,1.09954,1.0993,1.09937,19800000.0
2007-06-28 23:51:00,1.1,1.1,1.0998,1.1,17400000.0
2007-06-28 23:53:00,1.0994,1.09975,1.09928,1.09933,17400000.0
2007-06-28 23:54:00,1.09951,1.09957,1.09888,1.09888,9000000.0
2007-06-28 23:55:00,1.09921,1.09924,1.09898,1.09898,14600000.0
2007-06-28 23:56:00,1.09917,1.09938,1.09893,1.09938,7600000.0
2007-06-28 23:57:00,1.09943,1.09955,1.0992,1.0995,8800000.0
2007-06-28 23:58:00,1.09973,1.09993,1.0993,1.0993,21200000.0
2007-06-28 23:59:00,1.09929,1.10001,1.09929,1.09965,14800000.0
2007-06-29 00:00:00,1.09921,1.09942,1.09919,1.09932,11400000.0
2007-06-29 00:01:00,1.09923,1.09927,1.09913,1.09919,6800000.0
2007-06-29 00:02:00,1.09882,1.09908,1.0988,1.0988,10600000.0
2007-06-29 00:03:00,1.09905,1.09919,1.09872,1.09886,25400000.0
2007-06-29 00:04:00,1.09903,1.09932,1.09883,1.09883,24000000.0
2007-06-29 00:05:00,1.09896,1.0992,1.09896,1.0992,4000000.0
2007-06-29 00:06:00,1.09906,1.09933,1.09906,1.09918,11200000.0
2007-06-29 00:07:00,1.0989,1.09897,1.0989,1.09897,3200000.0
2007-06-29 00:08:00,1.0987,1.0987,1.09837,1.09849,20200000.0
2007-06-29 00:09:00,1.09857,1.0989,1.09857,1.09878,14000000.0
2007-06-29 00:10:00,1.0988,1.09891,1.0987,1.0987,4200000.0
2007-06-29 00:11:00,1.09845,1.09863,1.09836,1.09841,21400000.0
2007-06-29 00:12:00,1.09838,1.0985,1.09813,1.09835,10000000.0
2007-06-29 00:13:00,1.09833,1.09839,1.09824,1.09824,9400000.0
2007-06-29 00:14:00,1.09857,1.09857,1.09791,1.09795,7800000.0
2007-06-29 00:15:00,1.09787,1.0984,1.09767,1.09785,18400000.0
2007-06-29 00:16:00,1.09766,1.09806,1.09758,1.09758,22200000.0
2007-06-29 00:17:00,1.09742,1.09764,1.09742,1.0976,5200000.0
2007-06-29 00:18:00,1.09813,1.09813,1.09727,1.09727,5800000.0
2007-06-29 00:19:00,1.09734,1.09761,1.09734,1.09752,33600000.0
2007-06-29 00:20:00,1.09718,1.09745,1.09707,1.09719,26400000.0
2007-06-29 00:21:00,1.09707,1.0975,1.09702,1.0975,17800000.0
2007-06-29 00:22:00,1.09769,1.09769,1.09729,1.09745,14400000.0
2007-06-29 00:23:00,1.09759,1.09791,1.09759,1.09791,14200000.0
2007-06-29 00:25:00,1.09776,1.09807,1.09755,1.09781,12200000.0
2007-06-29 00:26:00,1.09824,1.09824,1.09793,1.09803,3600000.0
2007-06-29 00:28:00,1.09769,1.09783,1.09766,1.09779,11600000.0
2007-06-29 00:29:00,1.098,1.098,1.098,1.098,16400000.0
2007-06-29 00:30:00,1.0975,1.09802,1.09747,1.09762,16400000.0
2007-06-29 00:31:00,1.09743,1.09786,1.09743,1.09786,2600000.0
2007-06-29 00:32:00,1.09783,1.09831,1.09783,1.09814,16200000.0
2007-06-29 00:33:00,1.0987,1.0991,1.0987,1.0991,10600000.0
2007-06-29 00:34:00,1.09866,1.09866,1.09819,1.09836,10600000.0
2007-06-29 00:35:00,1.09843,1.09892,1.09824,1.09892,13600000.0
2007-06-29 00:36:00,1.0988,1.09926,1.09856,1.09898,11600000.0
2007-06-29 00:37:00,1.09889,1.0993,1.09867,1.09901,22200000.0
2007-06-29 00:38:00,1.0991,1.0996,1.09902,1.09918,30800000.0
2007-06-29 00:39:00,1.09878,1.09903,1.09878,1.09903,4800000.0
2007-06-29 00:40:00,1.09887,1.09922,1.09867,1.09885,12800000.0
2007-06-29 00:41:00,1.09857,1.09907,1.09856,1.09869,6200000.0
2007-06-29 00:42:00,1.0981,1.09857,1.09807,1.09811,12400000.0
2007-06-29 00:43:00,1.0982,1.09878,1.09811,1.09827,12200000.0
2007-06-29 00:44:00,1.09807,1.09807,1.09708,1.09708,5000000.0
2007-06-29 00:45:00,1.09771,1.0988,1.09771,1.0988,2000000.0
2007-06-29 00:46:00,1.09987,1.10007,1.09966,1.09991,12400000.0
2007-06-29 00:47:00,1.09908,1.09958,1.09904,1.09958,17600000.0
2007-06-29 00:48:00,1.09931,1.0998,1.09915,1.09923,18800000.0
2007-06-29 00:49:00,1.09928,1.09938,1.09916,1.09938,4800000.0
2007-06-29 00:51:00,1.09957,1.09988,1.09956,1.09988,7200000.0
2007-06-29 00:52:00,1.09921,1.09963,1.09921,1.09963,3200000.0
2007-06-29 00:53:00,1.0991,1.09936,1.0991,1.09916,11200000.0
2007-06-29 00:54:00,1.0992,1.09927,1.09916,1.09927,7000000.0
2007-06-29 00:55:00,1.0995,1.0995,1.09917,1.09917,2600000.0
2007-06-29 00:56:00,1.09897,1.09924,1.09872,1.09924,19200000.0
2007-06-29 00:57:00,1.09863,1.09967,1.09863,1.09919,14200000.0
2007-06-29 00:58:00,1.09896,1.09905,1.09862,1.09862,9000000.0
2007-06-29 00:59:00,1.09942,1.09942,1.09871,1.09871,17600000.0
2007-06-29 01:00:00,1.09879,1.09907,1.09841,1.09864,19800000.0
2007-06-29 01:01:00,1.09878,1.09907,1.0986,1.09868,14800000.0
2007-06-29 01:02:00,1.09901,1.0991,1.0989,1.09897,20400000.0
2007-06-29 01:03:00,1.09868,1.09914,1.09868,1.09912,10800000.0
2007-06-29 01:04:00,1.09866,1.09866,1.09863,1.09863,3200000.0
2007-06-29 01:05:00,1.09864,1.09887,1.09856,1.09887,12200000.0
2007-06-29 01:06:00,1.09931,1.09947,1.09892,1.09892,16800000.0
2007-06-29 01:07:00,1.09918,1.09976,1.09906,1.09951,8800000.0
2007-06-29 01:08:00,1.0995,1.0998,1.0995,1.0995,21200000.0
2007-06-29 01:09:00,1.09915,1.09924,1.09892,1.09918,21200000.0
2007-06-29 01:11:00,1.09923,1.09953,1.09899,1.09948,13200000.0
2007-06-29 01:12:00,1.09934,1.09965,1.09934,1.09953,5800000.0
2007-06-29 01:13:00,1.09958,1.0996,1.09907,1.09918,17400000.0
2007-06-29 01:14:00,1.09922,1.09995,1.09922,1.09995,33000000.0
2007-06-29 01:15:00,1.09943,1.09987,1.09899,1.09987,20800000.0
2007-06-29 01:16:00,1.09956,1.09966,1.09938,1.09966,5800000.0
2007-06-29 01:17:00,1.09989,1.0999,1.09976,1.09981,12200000.0
2007-06-29 01:18:00,1.09995,1.10035,1.09962,1.09962,8800000.0
2007-06-29 01:19:00,1.09972,1.09998,1.09967,1.09979,15200000.0
2007-06-29 01:20:00,1.09966,1.09967,1.09958,1.09964,19400000.0
2007-06-29 01:21:00,1.09955,1.10018,1.09947,1.0996,24800000.0
2007-06-29 01:22:00,1.09962,1.10002,1.09945,1.09967,14200000.0
2007-06-29 01:23:00,1.0996,1.0997,1.0996,1.0997,9800000.0
2007-06-29 01:24:00,1.09928,1.09978,1.09901,1.09932,9800000.0
2007-06-29 01:25:00,1.09955,1.09966,1.0993,1.0993,5600000.0
2007-06-29 01:26:00,1.09944,1.09977,1.09944,1.09972,12400000.0
2007-06-29 01:27:00,1.0998,1.09996,1.09973,1.09994,20400000.0
2007-06-29 01:28:00,1.09992,1.10017,1.09974,1.09983,8800000.0
2007-06-29 01:29:00,1.0996,1.10025,1.09958,1.09972,10400000.0
2007-06-29 01:30:00,1.1001,1.10028,1.10009,1.1002,23000000.0
2007-06-29 01:31:00,1.1002,1.10025,1.09965,1.09973,11000000.0
2007-06-29 01:32:00,1.09979,1.09993,1.09979,1.0999,9800000.0
2007-06-29 01:33:00,1.10012,1.10012,1.09965,1.09965,16000000.0
2007-06-29 01:34:00,1.09994,1.10025,1.09994,1.09999,5600000.0
2007-06-29 01:35:00,1.1,1.1,1.0999,1.0999,2600000.0
2007-06-29 01:36:00,1.10017,1.10053,1.10007,1.10007,23400000.0
2007-06-29 01:37:00,1.1001,1.10038,1.09988,1.10002,6800000.0
2007-06-29 01:38:00,1.09981,1.10051,1.09969,1.09969,26200000.0
2007-06-29 01:39:00,1.09971,1.09995,1.09929,1.09929,15000000.0
2007-06-29 01:40:00,1.0999,1.10022,1.09983,1.09983,24800000.0
2007-06-29 01:41:00,1.09975,1.10008,1.0997,1.10008,33000000.0
2007-06-29 01:42:00,1.09973,1.1004,1.09973,1.10008,20600000.0
2007-06-29 01:43:00,1.09953,1.09984,1.09934,1.09984,8400000.0
2007-06-29 01:44:00,1.09934,1.10015,1.09934,1.09997,18200000.0
2007-06-29 01:45:00,1.09984,1.10004,1.09959,1.09968,17600000.0
2007-06-29 01:46:00,1.10016,1.10046,1.09977,1.1,12600000.0
2007-06-29 01:47:00,1.10003,1.10042,1.10003,1.10042,4200000.0
2007-06-29 01:48:00,1.09999,1.09999,1.09985,1.09985,3600000.0
2007-06-29 01:49:00,1.09991,1.10061,1.09991,1.10032,26600000.0
2007-06-29 01:50:00,1.09997,1.10009,1.09989,1.10009,9600000.0
2007-06-29 01:51:00,1.09991,1.10049,1.09986,1.10049,9400000.0
2007-06-29 01:52:00,1.10065,1.10105,1.10065,1.10086,15800000.0
2007-06-29 01:53:00,1.101,1.10131,1.10091,1.10093,13800000.0
2007-06-29 01:54:00,1.10106,1.10106,1.10098,1.10103,6200000.0
2007-06-29 01:55:00,1.10094,1.10094,1.10065,1.10065,4800000.0
2007-06-29 01:56:00,1.10067,1.10073,1.10046,1.10046,10200000.0
2007-06-29 01:57:00,1.10101,1.10101,1.10056,1.10074,23400000.0
2007-06-29 01:58:00,1.10057,1.10064,1.10042,1.10049,20400000.0
2007-06-29 01:59:00,1.10096,1.10096,1.10067,1.10088,8400000.0
2007-06-29 02:00:00,1.1009,1.10106,1.10065,1.10065,14400000.0
2007-06-29 02:02:00,1.10067,1.10092,1.10056,1.10056,12400000.0
2007-06-29 02:03:00,1.10053,1.10073,1.10053,1.10066,4800000.0
2007-06-29 02:04:00,1.10066,1.10066,1.09979,1.10012,10200000.0
2007-06-29 02:05:00,1.10025,1.10049,1.1001,1.10049,16200000.0
2007-06-29 02:06:00,1.1009,1.1009,1.1009,1.1009,17000000.0
2007-06-29 02:07:00,1.10045,1.10067,1.10035,1.10047,17000000.0
2007-06-29 02:08:00,1.10054,1.10112,1.10054,1.10071,10800000.0
2007-06-29 02:09:00,1.1007,1.10091,1.10047,1.10081,19400000.0
2007-06-29 02:10:00,1.10095,1.10095,1.10055,1.10055,14800000.0
2007-06-29 02:11:00,1.1009,1.1011,1.1009,1.1011,11200000.0
2007-06-29 02:12:00,1.10084,1.10084,1.1004,1.10052,11200000.0
2007-06-29 02:13:00,1.10072,1.10072,1.10036,1.10053,9200000.0
2007-06-29 02:14:00,1.10065,1.10084,1.10052,1.10061,16800000.0
2007-06-29 02:15:00,1.10058,1.10116,1.10058,1.101,11600000.0
2007-06-29 02:16:00,1.101,1.101,1.1009,1.1009,17800000.0
2007-06-29 02:17:00,1.101,1.101,1.101,1.101,17800000.0
2007-06-29 02:18:00,1.10059,1.10059,1.09998,1.10011,17800000.0
2007-06-29 02:19:00,1.10041,1.10069,1.10041,1.10064,15800000.0
2007-06-29 02:20:00,1.10062,1.10109,1.10052,1.10055,26400000.0
2007-06-29 02:21:00,1.10067,1.10078,1.10062,1.10062,25600000.0
2007-06-29 02:22:00,1.1006,1.10094,1.10054,1.10065,18200000.0
2007-06-29 02:23:00,1.1011,1.1012,1.1011,1.1012,14200000.0
2007-06-29 02:24:00,1.10049,1.10124,1.10049,1.1008,14200000.0
2007-06-29 02:25:00,1.10062,1.10092,1.10054,1.10092,15000000.0
2007-06-29 02:26:00,1.10058,1.10079,1.10002,1.10071,20800000.0
2007-06-29 02:27:00,1.10068,1.10087,1.10059,1.10087,10600000.0
2007-06-29 02:28:00,1.10076,1.1013,1.10076,1.1013,18000000.0
2007-06-29 02:29:00,1.10151,1.10151,1.10068,1.10068,9200000.0
2007-06-29 02:30:00,1.10095,1.10137,1.10086,1.10097,15000000.0
2007-06-29 02:31:00,1.10069,1.101,1.10067,1.10091,13600000.0
2007-06-29 02:32:00,1.10114,1.10159,1.10095,1.10095,22000000.0
2007-06-29 02:33:00,1.10074,1.10075,1.10045,1.10068,9400000.0
2007-06-29 02:34:00,1.10081,1.10081,1.09989,1.10024,13800000.0
2007-06-29 02:35:00,1.10047,1.10069,1.10028,1.10046,10600000.0
2007-06-29 02:36:00,1.10024,1.1004,1.10007,1.1002,8200000.0
2007-06-29 02:37:00,1.10028,1.10071,1.10017,1.10049,21800000.0
2007-06-29 02:38:00,1.10074,1.10074,1.10015,1.10054,36400000.0
2007-06-29 02:40:00,1.10025,1.10063,1.09979,1.09979,32800000.0
2007-06-29 02:41:00,1.10049,1.10107,1.10038,1.10107,10600000.0
2007-06-29 02:42:00,1.10086,1.10105,1.10017,1.10041,8200000.0
2007-06-29 02:43:00,1.10078,1.10107,1.10042,1.1007,22800000.0
2007-06-29 02:44:00,1.10084,1.10113,1.10062,1.10097,20200000.0
2007-06-29 02:45:00,1.10099,1.10122,1.10066,1.10101,18600000.0
2007-06-29 02:46:00,1.10082,1.10123,1.10071,1.10093,11400000.0
2007-06-29 02:47:00,1.10082,1.1011,1.10037,1.10037,8800000.0
2007-06-29 02:48:00,1.10144,1.10144,1.10099,1.10128,7600000.0
2007-06-29 02:49:00,1.10115,1.10131,1.10055,1.10131,27400000.0
2007-06-29 02:50:00,1.1016,1.1016,1.1015,1.1016,19400000.0
2007-06-29 02:51:00,1.1013,1.10163,1.1013,1.10147,19400000.0
2007-06-29 02:52:00,1.10156,1.10156,1.10094,1.10095,16200000.0
2007-06-29 02:53:00,1.10067,1.10167,1.10067,1.10114,10000000.0
2007-06-29 02:54:00,1.10137,1.10167,1.10124,1.10129,27400000.0
2007-06-29 02:55:00,1.10107,1.10154,1.10107,1.10127,14200000.0
2007-06-29 02:56:00,1.1017,1.1017,1.1016,1.1017,27600000.0
2007-06-29 02:57:00,1.1016,1.1016,1.1016,1.1016,27600000.0
2007-06-29 02:58:00,1.10147,1.10148,1.10119,1.10119,27600000.0
2007-06-29 02:59:00,1.10144,1.10188,1.10136,1.10137,15400000.0
2007-06-29 03:01:00,1.10162,1.1019,1.10131,1.10149,12400000.0
2007-06-29 03:02:00,1.10163,1.10166,1.10139,1.10166,18400000.0
2007-06-29 03:03:00,1.10128,1.10157,1.1009,1.10141,12200000.0
2007-06-29 03:04:00,1.10106,1.10127,1.10071,1.10076,9200000.0
2007-06-29 03:05:00,1.10078,1.10115,1.10078,1.10115,18200000.0
2007-06-29 03:06:00,1.1012,1.10136,1.10092,1.10103,30000000.0
2007-06-29 03:07:00,1.10121,1.10132,1.10078,1.10092,20200000.0
2007-06-29 03:08:00,1.10116,1.10119,1.10116,1.10119,2600000.0
2007-06-29 03:09:00,1.10155,1.1017,1.10103,1.10128,14000000.0
2007-06-29 03:10:00,1.10107,1.10114,1.10092,1.10102,12200000.0
2007-06-29 03:11:00,1.10111,1.10146,1.101,1.10146,23400000.0
2007-06-29 03:12:00,1.10097,1.10157,1.10097,1.10147,17400000.0
2007-06-29 03:13:00,1.1016,1.1017,1.1015,1.1017,11400000.0
2007-06-29 03:14:00,1.10144,1.10144,1.10105,1.10105,11400000.0
2007-06-29 03:15:00,1.10098,1.10154,1.10098,1.10108,12400000.0
2007-06-29 03:16:00,1.10082,1.10127,1.10082,1.10127,6800000.0
2007-06-29 03:17:00,1.10101,1.10135,1.10101,1.10135,14000000.0
2007-06-29 03:18:00,1.10174,1.10188,1.10157,1.10178,9400000.0
2007-06-29 03:19:00,1.10174,1.10201,1.10131,1.10131,17000000.0
2007-06-29 03:20:00,1.1019,1.102,1.1019,1.102,18000000.0
2007-06-29 03:21:00,1.10141,1.10153,1.10133,1.10134,18000000.0
2007-06-29 03:22:00,1.10155,1.10155,1.10065,1.10121,20400000.0
2007-06-29 03:23:00,1.10119,1.10119,1.10077,1.10085,13000000.0
2007-06-29 03:24:00,1.1008,1.10113,1.10044,1.10113,19200000.0
2007-06-29 03:25:00,1.10097,1.10131,1.10097,1.10106,10800000.0
2007-06-29 03:26:00,1.1012,1.1012,1.10107,1.10118,26200000.0
2007-06-29 03:27:00,1.10131,1.1018,1.10106,1.10121,22000000.0
2007-06-29 03:28:00,1.10096,1.10128,1.10092,1.10114,21000000.0
2007-06-29 03:29:00,1.10103,1.10103,1.10085,1.10085,10600000.0
2007-06-29 03:30:00,1.10063,1.10117,1.10063,1.10117,4000000.0
2007-06-29 03:31:00,1.10102,1.10148,1.10081,1.10081,9400000.0
2007-06-29 03:32:00,1.10127,1.10127,1.10105,1.10105,4800000.0
2007-06-29 03:33:00,1.10082,1.10101,1.1008,1.10094,7800000.0
2007-06-29 03:34:00,1.1009,1.10121,1.1009,1.10098,7200000.0
2007-06-29 03:35:00,1.10115,1.10135,1.10115,1.10116,6200000.0
2007-06-29 03:36:00,1.10119,1.10148,1.10106,1.10109,14000000.0
2007-06-29 03:37:00,1.10113,1.10121,1.1009,1.10105,5200000.0
2007-06-29 03:38:00,1.10095,1.10095,1.1007,1.1007,8200000.0
2007-06-29 03:39:00,1.10036,1.10077,1.10036,1.10057,16000000.0
2007-06-29 03:40:00,1.10073,1.10099,1.10056,1.10099,23400000.0
2007-06-29 03:41:00,1.10119,1.10137,1.10084,1.10115,18600000.0
2007-06-29 03:42:00,1.10102,1.10102,1.10074,1.10079,6000000.0
2007-06-29 03:43:00,1.10103,1.10114,1.10081,1.10098,22200000.0
2007-06-29 03:44:00,1.1009,1.10133,1.10071,1.10071,10000000.0
2007-06-29 03:45:00,1.10095,1.10163,1.10095,1.10143,7400000.0
2007-06-29 03:46:00,1.10146,1.10146,1.10088,1.10097,8400000.0
2007-06-29 03:47:00,1.10056,1.10111,1.10056,1.10088,20200000.0
2007-06-29 03:48:00,1.1012,1.10147,1.10087,1.10139,22200000.0
2007-06-29 03:49:00,1.1011,1.1013,1.1011,1.1013,2000000.0
2007-06-29 03:50:00,1.10111,1.10111,1.10061,1.10061,2000000.0
2007-06-29 03:51:00,1.10067,1.1009,1.10057,1.10087,18000000.0
2007-06-29 03:52:00,1.10082,1.10092,1.10038,1.10092,13200000.0
2007-06-29 03:53:00,1.10151,1.10153,1.10114,1.10141,23600000.0
2007-06-29 03:54:00,1.10161,1.10195,1.10161,1.10162,12800000.0
2007-06-29 03:55:00,1.10145,1.10178,1.10077,1.10077,8200000.0
2007-06-29 03:56:00,1.10076,1.10104,1.10076,1.10104,13600000.0
2007-06-29 03:57:00,1.10099,1.10151,1.10099,1.10151,9800000.0
2007-06-29 03:58:00,1.10091,1.10131,1.10091,1.1011,18000000.0
2007-06-29 03:59:00,1.10116,1.1014,1.10116,1.10127,7400000.0
2007-06-29 04:00:00,1.10111,1.10127,1.10102,1.10119,19000000.0
2007-06-29 04:01:00,1.10155,1.10155,1.10115,1.10117,14600000.0
2007-06-29 04:02:00,1.10126,1.10161,1.10103,1.10138,10200000.0
2007-06-29 04:03:00,1.10169,1.10169,1.1009,1.1009,12400000.0
2007-06-29 04:04:00,1.10133,1.10133,1.10089,1.10113,14200000.0
2007-06-29 04:05:00,1.10087,1.10146,1.10087,1.10094,7400000.0
2007-06-29 04:06:00,1.10113,1.10128,1.10073,1.10128,10000000.0
2007-06-29 04:07:00,1.10083,1.10089,1.10055,1.10089,14600000.0
2007-06-29 04:08:00,1.10112,1.10112,1.10088,1.10092,13000000.0
2007-06-29 04:09:00,1.10094,1.10126,1.10094,1.10126,11200000.0
2007-06-29 04:10:00,1.10095,1.10136,1.10095,1.10114,8000000.0
2007-06-29 04:11:00,1.10179,1.10179,1.10123,1.10128,12200000.0
2007-06-29 04:13:00,1.10144,1.10144,1.10121,1.10136,6800000.0
2007-06-29 04:14:00,1.10141,1.10176,1.10072,1.10176,14800000.0
2007-06-29 04:15:00,1.10127,1.10127,1.10098,1.10098,4000000.0
2007-06-29 04:16:00,1.10084,1.10147,1.10084,1.10119,6200000.0
2007-06-29 04:17:00,1.10137,1.10137,1.1012,1.10132,5000000.0
2007-06-29 04:18:00,1.10128,1.10148,1.10092,1.1013,12400000.0
2007-06-29 04:19:00,1.10105,1.10116,1.10064,1.10102,30800000.0
2007-06-29 04:20:00,1.10059,1.10109,1.10059,1.10101,8400000.0
2007-06-29 04:21:00,1.10126,1.10126,1.10103,1.10121,13800000.0
2007-06-29 04:22:00,1.10124,1.10124,1.10062,1.10062,2600000.0
2007-06-29 04:24:00,1.1017,1.1017,1.1017,1.1017,13200000.0
2007-06-29 04:25:00,1.1018,1.1018,1.1017,1.1017,13200000.0
2007-06-29 04:26:00,1.1019,1.1019,1.1017,1.1018,13200000.0
2007-06-29 04:27:00,1.10115,1.1016,1.10115,1.10134,13200000.0
2007-06-29 04:28:00,1.10144,1.10179,1.10128,1.10179,12200000.0
2007-06-29 04:29:00,1.10141,1.10147,1.10141,1.10147,3200000.0
2007-06-29 04:30:00,1.1019,1.1019,1.1019,1.1019,14600000.0
2007-06-29 04:31:00,1.1018,1.102,1.1018,1.1019,14600000.0
2007-06-29 04:32:00,1.10169,1.10176,1.1014,1.10176,14600000.0
2007-06-29 04:33:00,1.10159,1.10198,1.10159,1.10198,10400000.0
2007-06-29 04:34:00,1.10155,1.10172,1.10144,1.10172,11200000.0
2007-06-29 04:35:00,1.10143,1.10208,1.10108,1.10148,20000000.0
2007-06-29 04:36:00,1.10141,1.10158,1.10128,1.10158,17000000.0
2007-06-29 04:37:00,1.10149,1.1021,1.10144,1.10152,8200000.0
2007-06-29 04:38:00,1.10197,1.10197,1.10144,1.10144,10800000.0
2007-06-29 04:39:00,1.10195,1.10195,1.10171,1.10171,3400000.0
2007-06-29 04:40:00,1.1017,1.10199,1.10167,1.10194,22000000.0
2007-06-29 04:41:00,1.10193,1.10193,1.10141,1.10147,7400000.0
2007-06-29 04:42:00,1.10129,1.10168,1.10108,1.10164,27800000.0
2007-06-29 04:43:00,1.10144,1.10144,1.10094,1.10115,11200000.0
2007-06-29 04:44:00,1.10118,1.10155,1.10117,1.10145,19200000.0
2007-06-29 04:45:00,1.10129,1.10174,1.10105,1.10174,19800000.0
2007-06-29 04:46:00,1.1018,1.10198,1.10164,1.10172,11400000.0
2007-06-29 04:47:00,1.10183,1.10196,1.10116,1.10116,13000000.0
2007-06-29 04:48:00,1.10166,1.10212,1.10159,1.10212,12400000.0
2007-06-29 04:50:00,1.10158,1.102,1.10158,1.102,2600000.0
2007-06-29 04:51:00,1.10174,1.10231,1.1017,1.1019,21600000.0
2007-06-29 04:52:00,1.10156,1.1019,1.10147,1.10172,14800000.0
2007-06-29 04:53:00,1.10169,1.10169,1.10118,1.1012,19000000.0
2007-06-29 04:54:00,1.10136,1.10136,1.10105,1.10105,8800000.0
2007-06-29 04:55:00,1.10125,1.10189,1.10124,1.10162,15600000.0
2007-06-29 04:56:00,1.10171,1.10179,1.10134,1.10159,11800000.0
2007-06-29 04:57:00,1.10172,1.1021,1.10161,1.1021,7400000.0
2007-06-29 04:58:00,1.10201,1.10201,1.10165,1.10165,14000000.0
2007-06-29 04:59:00,1.1011,1.10128,1.10092,1.10107,13000000.0
2007-06-29 05:00:00,1.10072,1.10139,1.10072,1.10108,14600000.0
2007-06-29 05:01:00,1.10128,1.10128,1.10108,1.10114,9600000.0
2007-06-29 05:03:00,1.10155,1.10155,1.10096,1.10108,10800000.0
2007-06-29 05:04:00,1.10111,1.10122,1.10059,1.10103,17800000.0
2007-06-29 05:05:00,1.1016,1.1016,1.1016,1.1016,21000000.0
2007-06-29 05:06:00,1.10118,1.10143,1.1011,1.10116,21000000.0
2007-06-29 05:07:00,1.10121,1.10121,1.10091,1.1011,7800000.0
2007-06-29 05:08:00,1.10142,1.10144,1.10115,1.10125,21600000.0
2007-06-29 05:09:00,1.1014,1.1015,1.1013,1.1013,11600000.0
2007-06-29 05:10:00,1.1015,1.1015,1.1015,1.1015,11600000.0
2007-06-29 05:11:00,1.1013,1.1013,1.1013,1.1013,11600000.0
2007-06-29 05:12:00,1.10106,1.10122,1.10106,1.10121,11600000.0
2007-06-29 05:13:00,1.10116,1.10157,1.10116,1.10121,10800000.0
2007-06-29 05:15:00,1.10134,1.10134,1.10111,1.10128,7200000.0
2007-06-29 05:16:00,1.10105,1.10127,1.10077,1.10118,20200000.0
2007-06-29 05:17:00,1.10097,1.10103,1.10082,1.10082,31600000.0
2007-06-29 05:18:00,1.10085,1.10117,1.10085,1.1009,7200000.0
2007-06-29 05:19:00,1.10121,1.10121,1.10109,1.10109,4200000.0
2007-06-29 05:20:00,1.10111,1.10121,1.10089,1.10097,12000000.0
2007-06-29 05:21:00,1.10079,1.10114,1.10057,1.10089,20400000.0
2007-06-29 05:22:00,1.10129,1.1015,1.10108,1.10122,21000000.0
2007-06-29 05:23:00,1.10104,1.10124,1.10104,1.10123,7200000.0
2007-06-29 05:24:00,1.10155,1.10155,1.10099,1.10103,8400000.0
2007-06-29 05:25:00,1.10091,1.10091,1.10076,1.10076,15800000.0
2007-06-29 05:26:00,1.10058,1.10086,1.10058,1.10086,6000000.0
2007-06-29 05:28:00,1.10119,1.10127,1.10098,1.10127,26800000.0
2007-06-29 05:29:00,1.1014,1.1014,1.10067,1.10097,23200000.0
2007-06-29 05:30:00,1.10152,1.10152,1.10106,1.10114,14200000.0
2007-06-29 05:32:00,1.1015,1.1015,1.1014,1.1014,10600000.0
2007-06-29 05:33:00,1.1013,1.1014,1.1013,1.1014,10600000.0
2007-06-29 05:34:00,1.10101,1.10103,1.10101,1.10103,10600000.0
2007-06-29 05:35:00,1.10079,1.10133,1.10079,1.10133,13000000.0
2007-06-29 05:36:00,1.10116,1.10166,1.10085,1.1009,12000000.0
2007-06-29 05:38:00,1.10085,1.10091,1.10069,1.10069,13400000.0
2007-06-29 05:39:00,1.10068,1.10082,1.10068,1.10082,11400000.0
2007-06-29 05:40:00,1.10088,1.10088,1.10053,1.10071,16000000.0
2007-06-29 05:41:00,1.10083,1.10118,1.10077,1.10077,9400000.0
2007-06-29 05:42:00,1.1012,1.1012,1.101,1.1011,13000000.0
2007-06-29 05:43:00,1.10111,1.10111,1.10068,1.10109,13000000.0
2007-06-29 05:44:00,1.10082,1.10119,1.10082,1.10106,14600000.0
2007-06-29 05:45:00,1.101,1.101,1.10055,1.10072,17000000.0
2007-06-29 05:46:00,1.10095,1.10095,1.10092,1.10092,3400000.0
2007-06-29 05:47:00,1.10104,1.1014,1.10098,1.1014,8800000.0
2007-06-29 05:48:00,1.10114,1.10132,1.10073,1.10106,18800000.0
2007-06-29 05:49:00,1.10119,1.10119,1.10058,1.10082,29800000.0
2007-06-29 05:50:00,1.10085,1.10103,1.10067,1.10103,8400000.0
2007-06-29 05:52:00,1.10092,1.10122,1.10058,1.10077,9800000.0
2007-06-29 05:53:00,1.10104,1.10104,1.10093,1.10093,5600000.0
2007-06-29 05:54:00,1.10134,1.10164,1.10128,1.10164,19200000.0
2007-06-29 05:55:00,1.1013,1.1015,1.1013,1.1015,5600000.0
2007-06-29 05:56:00,1.10135,1.10135,1.10112,1.10121,12000000.0
2007-06-29 05:57:00,1.10154,1.10154,1.10108,1.10137,15600000.0
2007-06-29 05:58:00,1.1016,1.1016,1.1016,1.1016,10000000.0
2007-06-29 05:59:00,1.10122,1.10122,1.10096,1.10119,10000000.0
2007-06-29 06:00:00,1.10145,1.10156,1.10125,1.10156,14000000.0
2007-06-29 06:01:00,1.10116,1.1013,1.10089,1.10099,12600000.0
2007-06-29 06:02:00,1.1013,1.1013,1.10102,1.10115,23200000.0
2007-06-29 06:03:00,1.10131,1.1016,1.10126,1.10126,9600000.0
2007-06-29 06:04:00,1.10147,1.10154,1.1012,1.10127,29000000.0
2007-06-29 06:05:00,1.10152,1.10154,1.10126,1.10133,11800000.0
2007-06-29 06:06:00,1.10077,1.10154,1.10077,1.10154,5800000.0
2007-06-29 06:07:00,1.10132,1.10161,1.10132,1.10132,9000000.0
2007-06-29 06:08:00,1.10133,1.1017,1.10105,1.10125,11000000.0
2007-06-29 06:11:00,1.10145,1.10155,1.10121,1.10131,20400000.0
2007-06-29 06:12:00,1.10158,1.10176,1.10124,1.10176,10400000.0
2007-06-29 06:13:00,1.10109,1.10134,1.10076,1.10101,26600000.0
2007-06-29 06:14:00,1.1008,1.10116,1.1008,1.10116,4800000.0
2007-06-29 06:15:00,1.10092,1.10115,1.10092,1.10107,13600000.0
2007-06-29 06:16:00,1.10106,1.10118,1.10102,1.10103,17400000.0
2007-06-29 06:17:00,1.1013,1.1014,1.1013,1.1014,9600000.0
2007-06-29 06:18:00,1.10061,1.10113,1.10061,1.10089,9600000.0
2007-06-29 06:19:00,1.1007,1.10116,1.1007,1.10116,6800000.0
2007-06-29 06:20:00,1.10113,1.10114,1.10099,1.10114,10200000.0
2007-06-29 06:21:00,1.1015,1.1016,1.1014,1.1015,14000000.0
2007-06-29 06:22:00,1.10115,1.10115,1.10059,1.1007,14000000.0
2007-06-29 06:23:00,1.10087,1.10117,1.10086,1.10114,11600000.0
2007-06-29 06:24:00,1.10124,1.10128,1.10101,1.10106,27800000.0
2007-06-29 06:25:00,1.10086,1.10097,1.10086,1.10097,3200000.0
2007-06-29 06:26:00,1.10094,1.10122,1.10094,1.10122,2600000.0
2007-06-29 06:27:00,1.1015,1.1015,1.1015,1.1015,17000000.0
2007-06-29 06:28:00,1.10137,1.10149,1.10067,1.10099,17000000.0
2007-06-29 06:29:00,1.10119,1.10141,1.10065,1.10122,12400000.0
2007-06-29 06:30:00,1.10128,1.10131,1.10128,1.10131,8200000.0
2007-06-29 06:31:00,1.10139,1.10166,1.10114,1.10166,12000000.0
2007-06-29 06:32:00,1.10193,1.10227,1.10155,1.10187,17000000.0
2007-06-29 06:33:00,1.10224,1.10224,1.10159,1.1019,19800000.0
2007-06-29 06:34:00,1.10181,1.10183,1.10143,1.10143,8800000.0
2007-06-29 06:35:00,1.10158,1.10191,1.10155,1.10183,16200000.0
2007-06-29 06:36:00,1.1017,1.10209,1.10168,1.1018,12400000.0
2007-06-29 06:37:00,1.10193,1.10211,1.10175,1.10175,9800000.0
2007-06-29 06:39:00,1.1016,1.10198,1.10107,1.10107,21800000.0
2007-06-29 06:40:00,1.10156,1.10182,1.10139,1.10161,11000000.0
2007-06-29 06:41:00,1.1018,1.10184,1.1014,1.1014,20200000.0
2007-06-29 06:42:00,1.1016,1.1016,1.10138,1.1016,19200000.0
2007-06-29 06:43:00,1.10174,1.10204,1.10169,1.10177,17600000.0
2007-06-29 06:44:00,1.10172,1.102,1.10144,1.10144,17800000.0
2007-06-29 06:45:00,1.10205,1.10205,1.10201,1.10205,4200000.0
2007-06-29 06:46:00,1.10155,1.10174,1.10155,1.10157,13800000.0
2007-06-29 06:47:00,1.10162,1.10162,1.10099,1.10119,8400000.0
2007-06-29 06:48:00,1.10142,1.1017,1.10133,1.1017,18600000.0
2007-06-29 06:49:00,1.1015,1.1018,1.10114,1.10114,23800000.0
2007-06-29 06:50:00,1.10158,1.10196,1.10118,1.10155,21000000.0
2007-06-29 06:51:00,1.10155,1.10183,1.1013,1.10183,8400000.0
2007-06-29 06:52:00,1.10158,1.10188,1.10156,1.10156,27400000.0
2007-06-29 06:53:00,1.1014,1.10165,1.1014,1.10153,14600000.0
2007-06-29 06:54:00,1.10145,1.10162,1.10135,1.10157,18400000.0
2007-06-29 06:55:00,1.10148,1.10183,1.10148,1.10159,11000000.0
2007-06-29 06:56:00,1.10153,1.10173,1.10145,1.10167,8800000.0
2007-06-29 06:59:00,1.10168,1.10191,1.1013,1.10172,24000000.0
2007-06-29 07:00:00,1.10201,1.10201,1.10171,1.10172,12400000.0
2007-06-29 07:01:00,1.10155,1.10178,1.10124,1.10124,8200000.0
2007-06-29 07:02:00,1.10139,1.10171,1.10106,1.10106,20400000.0
2007-06-29 07:03:00,1.10136,1.10188,1.10136,1.10188,14000000.0
2007-06-29 07:04:00,1.10157,1.10184,1.10155,1.10165,16000000.0
2007-06-29 07:05:00,1.10152,1.10163,1.10152,1.10163,3400000.0
2007-06-29 07:06:00,1.10168,1.10169,1.10158,1.10161,16400000.0
2007-06-29 07:07:00,1.1016,1.10189,1.10158,1.10163,14600000.0
2007-06-29 07:08:00,1.10173,1.10193,1.10165,1.10193,8200000.0
2007-06-29 07:09:00,1.10177,1.10195,1.10153,1.1016,18000000.0
2007-06-29 07:10:00,1.10169,1.10197,1.10158,1.10166,23800000.0
2007-06-29 07:11:00,1.1022,1.1023,1.1022,1.1022,13000000.0
2007-06-29 07:12:00,1.10155,1.10198,1.10155,1.10178,13000000.0
2007-06-29 07:13:00,1.1018,1.10192,1.10166,1.10192,13800000.0
2007-06-29 07:14:00,1.10151,1.10195,1.10118,1.10195,29400000.0
2007-06-29 07:15:00,1.102,1.102,1.10172,1.10172,5800000.0
2007-06-29 07:16:00,1.10222,1.10222,1.10173,1.10173,2600000.0
2007-06-29 07:17:00,1.10147,1.10196,1.10147,1.10183,10200000.0
2007-06-29 07:18:00,1.10188,1.10237,1.10188,1.10204,8400000.0
2007-06-29 07:19:00,1.10204,1.10232,1.10187,1.10205,17400000.0
2007-06-29 07:20:00,1.10175,1.10212,1.10175,1.10184,7800000.0
2007-06-29 07:21:00,1.10204,1.10204,1.10196,1.102,14800000.0
2007-06-29 07:22:00,1.10217,1.10217,1.10189,1.10197,8600000.0
2007-06-29 07:23:00,1.1021,1.10268,1.10156,1.10156,27200000.0
2007-06-29 07:24:00,1.10171,1.10206,1.10148,1.10163,11800000.0
2007-06-29 07:25:00,1.10166,1.10218,1.10166,1.10202,12600000.0
2007-06-29 07:26:00,1.10226,1.10238,1.10208,1.10208,5000000.0
2007-06-29 07:27:00,1.10209,1.10239,1.10209,1.1021,18200000.0
2007-06-29 07:28:00,1.1021,1.10236,1.1019,1.10211,10400000.0
2007-06-29 07:29:00,1.10209,1.10245,1.102,1.10245,13800000.0
2007-06-29 07:30:00,1.10224,1.10254,1.10223,1.10223,14400000.0
2007-06-29 07:31:00,1.10218,1.10218,1.10196,1.10196,11800000.0
2007-06-29 07:32:00,1.10245,1.10245,1.10183,1.10183,17800000.0
2007-06-29 07:33:00,1.10209,1.10245,1.10202,1.10238,12600000.0
2007-06-29 07:34:00,1.10232,1.10261,1.10232,1.10241,8200000.0
2007-06-29 07:35:00,1.10231,1.10231,1.10171,1.10219,12600000.0
2007-06-29 07:36:00,1.10234,1.10295,1.10224,1.1024,16600000.0
2007-06-29 07:37:00,1.10234,1.10242,1.10222,1.10242,6800000.0
2007-06-29 07:38:00,1.10241,1.10252,1.10217,1.10239,14000000.0
2007-06-29 07:39:00,1.10236,1.10286,1.10232,1.10232,18400000.0
2007-06-29 07:40:00,1.10226,1.10226,1.10173,1.10173,10200000.0
2007-06-29 07:41:00,1.1019,1.10204,1.10163,1.10204,13600000.0
2007-06-29 07:42:00,1.10232,1.10232,1.10172,1.10229,11200000.0
2007-06-29 07:43:00,1.10229,1.10241,1.10195,1.10195,17600000.0
2007-06-29 07:44:00,1.10232,1.10292,1.1022,1.10292,8600000.0
2007-06-29 07:45:00,1.10251,1.10271,1.10251,1.10266,13600000.0
2007-06-29 07:46:00,1.10297,1.10308,1.10278,1.10308,9200000.0
2007-06-29 07:47:00,1.1025,1.1025,1.10221,1.10226,9000000.0
2007-06-29 07:48:00,1.10224,1.10224,1.10178,1.10178,14800000.0
2007-06-29 07:49:00,1.10209,1.10226,1.10196,1.10222,15600000.0
2007-06-29 07:50:00,1.10218,1.10227,1.10176,1.10227,18000000.0
2007-06-29 07:51:00,1.1019,1.1019,1.10148,1.10148,31000000.0
2007-06-29 07:52:00,1.10146,1.10157,1.10125,1.10125,11600000.0
2007-06-29 07:53:00,1.10136,1.10136,1.10126,1.10126,3200000.0
2007-06-29 07:54:00,1.10184,1.10195,1.10167,1.10191,18400000.0
2007-06-29 07:55:00,1.10193,1.10209,1.10185,1.1019,11400000.0
2007-06-29 07:56:00,1.10172,1.10196,1.10122,1.10166,23000000.0
2007-06-29 07:57:00,1.1015,1.10207,1.1014,1.1014,6400000.0
2007-06-29 07:58:00,1.10169,1.10191,1.10152,1.10159,11400000.0
2007-06-29 07:59:00,1.10195,1.10195,1.10125,1.10166,12600000.0
2007-06-29 08:00:00,1.10167,1.10167,1.10134,1.10138,9200000.0
2007-06-29 08:01:00,1.1014,1.10161,1.1014,1.10147,12800000.0
2007-06-29 08:02:00,1.10126,1.1017,1.10126,1.1017,14800000.0
2007-06-29 08:03:00,1.10166,1.10208,1.10131,1.10151,24400000.0
2007-06-29 08:04:00,1.10138,1.10177,1.10138,1.10148,17400000.0
2007-06-29 08:05:00,1.10135,1.10149,1.10103,1.10113,13200000.0
2007-06-29 08:06:00,1.10147,1.10175,1.10147,1.10175,24600000.0
2007-06-29 08:07:00,1.10164,1.10184,1.10139,1.10139,9200000.0
2007-06-29 08:08:00,1.10188,1.10188,1.10132,1.10169,22600000.0
2007-06-29 08:09:00,1.10161,1.10161,1.10149,1.10149,9000000.0
2007-06-29 08:10:00,1.10129,1.1015,1.10129,1.10136,8600000.0
2007-06-29 08:11:00,1.10157,1.10157,1.10128,1.10151,3600000.0
2007-06-29 08:12:00,1.10206,1.10206,1.10161,1.10174,7200000.0
2007-06-29 08:13:00,1.1019,1.1019,1.10147,1.10147,2000000.0
2007-06-29 08:14:00,1.10159,1.10201,1.10159,1.10201,7800000.0
2007-06-29 08:15:00,1.1022,1.1022,1.102,1.102,25800000.0
2007-06-29 08:16:00,1.10149,1.10167,1.10125,1.10137,25800000.0
2007-06-29 08:17:00,1.10146,1.1017,1.10146,1.1017,2600000.0
2007-06-29 08:18:00,1.10141,1.10167,1.10141,1.10156,7400000.0
2007-06-29 08:19:00,1.1016,1.10238,1.10148,1.1018,18800000.0
2007-06-29 08:20:00,1.10208,1.10208,1.10169,1.10171,4800000.0
2007-06-29 08:21:00,1.10177,1.10181,1.10138,1.10141,24200000.0
2007-06-29 08:22:00,1.10178,1.10186,1.1015,1.10186,15800000.0
2007-06-29 08:23:00,1.10171,1.102,1.10167,1.10183,23000000.0
2007-06-29 08:24:00,1.10155,1.10196,1.10155,1.10177,35000000.0
2007-06-29 08:25:00,1.10186,1.10188,1.10166,1.10179,13600000.0
2007-06-29 08:26:00,1.10154,1.10181,1.10118,1.10156,13000000.0
2007-06-29 08:27:00,1.10175,1.10175,1.10111,1.10111,9000000.0
2007-06-29 08:28:00,1.1012,1.10141,1.10101,1.10101,21800000.0
2007-06-29 08:29:00,1.10164,1.10164,1.10136,1.10148,8400000.0
2007-06-29 08:30:00,1.10132,1.10132,1.10101,1.10127,30800000.0
2007-06-29 08:31:00,1.10137,1.10174,1.10097,1.10097,8800000.0
2007-06-29 08:32:00,1.10132,1.10177,1.10107,1.1015,27000000.0
2007-06-29 08:33:00,1.10087,1.10118,1.10076,1.101,22800000.0
2007-06-29 08:34:00,1.10135,1.10182,1.10127,1.10182,29400000.0
2007-06-29 08:35:00,1.10135,1.10187,1.10128,1.1015,24000000.0
2007-06-29 08:36:00,1.10134,1.1015,1.10128,1.1013,21800000.0
2007-06-29 08:37:00,1.10204,1.10242,1.10164,1.10218,18200000.0
2007-06-29 08:38:00,1.10232,1.10258,1.10222,1.10243,17200000.0
2007-06-29 08:39:00,1.10253,1.10273,1.10203,1.10203,11400000.0
2007-06-29 08:40:00,1.10197,1.10222,1.10162,1.10222,11400000.0
2007-06-29 08:41:00,1.10195,1.10204,1.10195,1.10204,7800000.0
2007-06-29 08:42:00,1.10194,1.10195,1.10101,1.10101,19600000.0
2007-06-29 08:43:00,1.1016,1.10196,1.1016,1.10185,12600000.0
2007-06-29 08:44:00,1.10167,1.10167,1.10157,1.10163,13200000.0
2007-06-29 08:45:00,1.10183,1.10264,1.10183,1.10262,11600000.0
2007-06-29 08:46:00,1.10261,1.10261,1.10202,1.10202,8400000.0
2007-06-29 08:47:00,1.10196,1.10239,1.10182,1.10198,16200000.0
2007-06-29 08:48:00,1.10176,1.10201,1.10165,1.10201,10600000.0
2007-06-29 08:49:00,1.10212,1.10212,1.10183,1.10199,13400000.0
2007-06-29 08:50:00,1.10196,1.10204,1.10164,1.10164,22400000.0
2007-06-29 08:51:00,1.10163,1.10171,1.1013,1.1013,27600000.0
2007-06-29 08:52:00,1.1013,1.10179,1.10109,1.10179,13400000.0
2007-06-29 08:53:00,1.10157,1.10181,1.10131,1.10181,14800000.0
2007-06-29 08:54:00,1.10147,1.10172,1.10122,1.10164,14400000.0
2007-06-29 08:55:00,1.10188,1.10216,1.10131,1.10216,20400000.0
2007-06-29 08:56:00,1.10178,1.10182,1.10121,1.10141,18800000.0
2007-06-29 08:57:00,1.10176,1.10176,1.10099,1.10099,21200000.0
2007-06-29 08:58:00,1.10123,1.10123,1.10082,1.10113,41600000.0
2007-06-29 08:59:00,1.10091,1.10121,1.10087,1.10108,15600000.0
2007-06-29 09:00:00,1.10085,1.10115,1.10081,1.10115,5600000.0
2007-06-29 09:01:00,1.10111,1.10145,1.10103,1.10125,13800000.0
2007-06-29 09:02:00,1.10118,1.10118,1.10076,1.10076,22400000.0
2007-06-29 09:03:00,1.10095,1.10116,1.10062,1.10062,9800000.0
2007-06-29 09:04:00,1.10061,1.10061,1.10013,1.10013,10600000.0
2007-06-29 09:05:00,1.1003,1.10079,1.1003,1.10064,20200000.0
2007-06-29 09:06:00,1.1009,1.10102,1.10069,1.10102,7400000.0
2007-06-29 09:07:00,1.10034,1.10075,1.10034,1.10066,14000000.0
2007-06-29 09:08:00,1.10069,1.10071,1.10036,1.10056,8000000.0
2007-06-29 09:09:00,1.1005,1.10101,1.1005,1.10083,18800000.0
2007-06-29 09:10:00,1.10084,1.10108,1.10071,1.10071,13000000.0
2007-06-29 09:11:00,1.10109,1.10121,1.10079,1.1008,37200000.0
2007-06-29 09:12:00,1.1009,1.10119,1.10052,1.10071,11600000.0
2007-06-29 09:13:00,1.10081,1.10106,1.10064,1.10106,9800000.0
2007-06-29 09:14:00,1.10112,1.10147,1.10107,1.10147,14400000.0
2007-06-29 09:15:00,1.10176,1.10197,1.10141,1.10171,11600000.0
2007-06-29 09:16:00,1.10205,1.10205,1.10111,1.10189,17000000.0
2007-06-29 09:17:00,1.1016,1.10204,1.10159,1.10204,14000000.0
2007-06-29 09:18:00,1.10195,1.10223,1.10186,1.10223,18600000.0
2007-06-29 09:19:00,1.10226,1.10234,1.10191,1.10222,27800000.0
2007-06-29 09:20:00,1.1023,1.1024,1.10176,1.10181,19400000.0
2007-06-29 09:21:00,1.10194,1.10212,1.10178,1.10212,12400000.0
2007-06-29 09:22:00,1.10247,1.10267,1.1019,1.10197,9400000.0
2007-06-29 09:23:00,1.10215,1.10224,1.1019,1.1019,23800000.0
2007-06-29 09:24:00,1.10198,1.10228,1.10176,1.10176,18200000.0
2007-06-29 09:25:00,1.10166,1.10196,1.10166,1.10172,14000000.0
2007-06-29 09:26:00,1.10187,1.10187,1.10184,1.10184,3200000.0
2007-06-29 09:27:00,1.10127,1.10198,1.10127,1.10156,17000000.0
2007-06-29 09:28:00,1.10138,1.10143,1.10138,1.10143,3200000.0
2007-06-29 09:29:00,1.1017,1.1017,1.10111,1.10139,12600000.0
2007-06-29 09:30:00,1.1016,1.10167,1.10129,1.10133,13200000.0
2007-06-29 09:31:00,1.10112,1.10208,1.10112,1.10208,18800000.0
2007-06-29 09:32:00,1.10159,1.10184,1.10143,1.10156,10800000.0
2007-06-29 09:33:00,1.10168,1.10189,1.10146,1.10173,8000000.0
2007-06-29 09:34:00,1.1019,1.102,1.10127,1.10165,11400000.0
2007-06-29 09:35:00,1.10168,1.10175,1.10115,1.10131,18000000.0
2007-06-29 09:36:00,1.10116,1.10145,1.10079,1.10079,22200000.0
2007-06-29 09:37:00,1.10098,1.1013,1.10062,1.10088,14200000.0
2007-06-29 09:38:00,1.10081,1.10105,1.10059,1.10094,24000000.0
2007-06-29 09:39:00,1.10079,1.10127,1.10079,1.10111,10800000.0
2007-06-29 09:40:00,1.10089,1.10132,1.10061,1.10061,16800000.0
2007-06-29 09:41:00,1.10078,1.10078,1.1003,1.1003,10800000.0
2007-06-29 09:42:00,1.10016,1.10037,1.10003,1.10029,20200000.0
2007-06-29 09:43:00,1.10055,1.10055,1.10025,1.10055,18400000.0
2007-06-29 09:44:00,1.10069,1.10127,1.10059,1.10127,20400000.0
2007-06-29 09:45:00,1.10088,1.10123,1.10069,1.10069,6600000.0
2007-06-29 09:46:00,1.10016,1.10034,1.09979,1.1002,21200000.0
2007-06-29 09:47:00,1.10036,1.10059,1.10033,1.10033,13000000.0
2007-06-29 09:48:00,1.1005,1.1005,1.10019,1.10019,11600000.0
2007-06-29 09:49:00,1.10065,1.10114,1.10065,1.10087,11200000.0
2007-06-29 09:50:00,1.10068,1.101,1.10056,1.10092,21000000.0
2007-06-29 09:51:00,1.10008,1.10051,1.10005,1.1003,15400000.0
2007-06-29 09:52:00,1.10061,1.1008,1.10042,1.1008,24000000.0
2007-06-29 09:53:00,1.10058,1.10098,1.1001,1.10098,22400000.0
2007-06-29 09:54:00,1.10061,1.10105,1.10061,1.10104,19000000.0
2007-06-29 09:55:00,1.10086,1.101,1.10039,1.10039,12000000.0
2007-06-29 09:56:00,1.10033,1.10033,1.09993,1.09993,15800000.0
2007-06-29 09:57:00,1.10035,1.10052,1.09986,1.1002,18400000.0
2007-06-29 09:58:00,1.10007,1.10007,1.09954,1.09954,10600000.0
2007-06-29 09:59:00,1.09938,1.09963,1.09928,1.09934,17200000.0
2007-06-29 10:00:00,1.09958,1.09992,1.09923,1.09992,18600000.0
2007-06-29 10:01:00,1.09971,1.0999,1.09926,1.09956,29200000.0
2007-06-29 10:02:00,1.09963,1.09973,1.09926,1.09926,13400000.0
2007-06-29 10:03:00,1.09989,1.1002,1.09949,1.1002,20200000.0
2007-06-29 10:04:00,1.09958,1.09985,1.0994,1.09956,11000000.0
2007-06-29 10:05:00,1.09969,1.0998,1.09941,1.09941,9200000.0
2007-06-29 10:06:00,1.0995,1.09953,1.0988,1.09915,29000000.0
2007-06-29 10:07:00,1.09914,1.09974,1.09897,1.09936,36200000.0
2007-06-29 10:08:00,1.0996,1.10001,1.0995,1.0996,31600000.0
2007-06-29 10:09:00,1.09931,1.09943,1.09906,1.09924,8800000.0
2007-06-29 10:10:00,1.09937,1.09957,1.09933,1.09953,14400000.0
2007-06-29 10:11:00,1.09941,1.09968,1.09941,1.09946,15200000.0
2007-06-29 10:12:00,1.09912,1.09967,1.09912,1.09967,21800000.0
2007-06-29 10:13:00,1.09982,1.09984,1.09944,1.09958,11200000.0
2007-06-29 10:14:00,1.09948,1.09984,1.09894,1.09955,22800000.0
2007-06-29 10:15:00,1.09953,1.09964,1.09953,1.09953,10800000.0
2007-06-29 10:16:00,1.09966,1.1,1.09948,1.09961,6200000.0
2007-06-29 10:17:00,1.09927,1.09972,1.09927,1.09971,13800000.0
2007-06-29 10:18:00,1.09954,1.09984,1.09954,1.09971,10000000.0
2007-06-29 10:19:00,1.09972,1.09972,1.09937,1.09961,10400000.0
2007-06-29 10:20:00,1.09958,1.09982,1.0992,1.09982,13400000.0
2007-06-29 10:21:00,1.09932,1.09961,1.09907,1.09936,8800000.0
2007-06-29 10:22:00,1.0998,1.0999,1.0998,1.0999,12600000.0
2007-06-29 10:23:00,1.09934,1.09961,1.09919,1.09937,12600000.0
2007-06-29 10:24:00,1.09927,1.09971,1.09914,1.09944,10200000.0
2007-06-29 10:25:00,1.09947,1.09954,1.09887,1.09908,16000000.0
2007-06-29 10:26:00,1.09959,1.09959,1.0991,1.0991,21000000.0
2007-06-29 10:27:00,1.09918,1.09939,1.09899,1.09899,14400000.0
2007-06-29 10:28:00,1.09927,1.09958,1.09909,1.09909,22800000.0
2007-06-29 10:29:00,1.09906,1.0997,1.09902,1.09914,28400000.0
2007-06-29 10:30:00,1.09919,1.09919,1.09877,1.09914,21800000.0
2007-06-29 10:31:00,1.09894,1.0993,1.09894,1.09907,16800000.0
2007-06-29 10:32:00,1.0995,1.0996,1.0994,1.0995,24600000.0
2007-06-29 10:33:00,1.09889,1.09943,1.09889,1.09891,24600000.0
2007-06-29 10:34:00,1.09894,1.09949,1.09882,1.09922,9600000.0
2007-06-29 10:35:00,1.09927,1.09941,1.09901,1.0994,20200000.0
2007-06-29 10:36:00,1.09907,1.09935,1.099,1.0991,23200000.0
2007-06-29 10:37:00,1.09861,1.09897,1.09861,1.09889,23800000.0
2007-06-29 10:38:00,1.09871,1.09921,1.09861,1.09913,15400000.0
2007-06-29 10:39:00,1.09933,1.09975,1.09933,1.09969,15800000.0
2007-06-29 10:40:00,1.09961,1.09998,1.09933,1.09933,20200000.0
2007-06-29 10:41:00,1.09928,1.09968,1.09928,1.09956,10200000.0
2007-06-29 10:42:00,1.09923,1.09962,1.0991,1.09962,14000000.0
2007-06-29 10:43:00,1.09926,1.09942,1.09917,1.09934,18000000.0
2007-06-29 10:44:00,1.09955,1.09971,1.09926,1.09926,12400000.0
2007-06-29 10:45:00,1.0997,1.0998,1.0996,1.0997,21400000.0
2007-06-29 10:46:00,1.09931,1.09972,1.09915,1.09959,21400000.0
2007-06-29 10:47:00,1.09936,1.09959,1.09898,1.09917,10600000.0
2007-06-29 10:48:00,1.09991,1.09991,1.09937,1.09989,25000000.0
2007-06-29 10:49:00,1.09954,1.10019,1.09954,1.09976,18200000.0
2007-06-29 10:50:00,1.09946,1.09946,1.099,1.09928,24400000.0
2007-06-29 10:51:00,1.09972,1.09972,1.09936,1.09949,15800000.0
2007-06-29 10:52:00,1.09969,1.10005,1.09953,1.10005,17400000.0
2007-06-29 10:53:00,1.09976,1.09984,1.09954,1.09958,25400000.0
2007-06-29 10:54:00,1.0998,1.10032,1.0998,1.10032,21400000.0
2007-06-29 10:55:00,1.0997,1.1001,1.09967,1.09974,12600000.0
2007-06-29 10:56:00,1.0999,1.10017,1.09986,1.09986,16400000.0
2007-06-29 10:57:00,1.0997,1.10021,1.0996,1.09982,18200000.0
2007-06-29 10:58:00,1.09979,1.09993,1.09959,1.09977,11200000.0
2007-06-29 10:59:00,1.09917,1.09941,1.09873,1.09895,24600000.0
2007-06-29 11:00:00,1.09939,1.09941,1.09903,1.09939,23600000.0
2007-06-29 11:01:00,1.09897,1.09961,1.09864,1.09954,14800000.0
2007-06-29 11:02:00,1.09913,1.09937,1.0988,1.09912,10600000.0
2007-06-29 11:03:00,1.09895,1.09955,1.09895,1.09926,13600000.0
2007-06-29 11:04:00,1.09881,1.09935,1.09881,1.09935,21600000.0
2007-06-29 11:05:00,1.0992,1.09922,1.09883,1.09889,21400000.0
2007-06-29 11:06:00,1.09936,1.09961,1.09904,1.09908,11000000.0
2007-06-29 11:07:00,1.09905,1.09925,1.09878,1.09925,16600000.0
2007-06-29 11:08:00,1.09928,1.09964,1.09928,1.09936,24800000.0
2007-06-29 11:09:00,1.09969,1.09969,1.09889,1.09898,14600000.0
2007-06-29 11:10:00,1.09929,1.09948,1.09909,1.09917,9000000.0
2007-06-29 11:11:00,1.09861,1.09909,1.09851,1.09859,9200000.0
2007-06-29 11:12:00,1.09865,1.09886,1.09851,1.0986,18400000.0
2007-06-29 11:13:00,1.09849,1.09872,1.09837,1.09872,9400000.0
2007-06-29 11:14:00,1.09901,1.09902,1.0987,1.09877,24400000.0
2007-06-29 11:15:00,1.09877,1.09909,1.09871,1.09905,24000000.0
2007-06-29 11:16:00,1.09866,1.099,1.09866,1.09884,11200000.0
2007-06-29 11:17:00,1.09874,1.09904,1.0987,1.09886,23000000.0
2007-06-29 11:18:00,1.0988,1.09895,1.09861,1.09876,11600000.0
2007-06-29 11:19:00,1.09929,1.09929,1.09865,1.09904,12400000.0
2007-06-29 11:20:00,1.0989,1.0989,1.09879,1.0989,10600000.0
2007-06-29 11:21:00,1.09867,1.09912,1.09843,1.09879,13800000.0
2007-06-29 11:22:00,1.09861,1.09905,1.09848,1.09905,11000000.0
2007-06-29 11:23:00,1.09876,1.09925,1.09852,1.09903,8400000.0
2007-06-29 11:24:00,1.09866,1.09911,1.09866,1.09911,19600000.0
2007-06-29 11:25:00,1.09909,1.09914,1.09867,1.09909,40000000.0
2007-06-29 11:26:00,1.09857,1.09857,1.09825,1.09825,9400000.0
2007-06-29 11:27:00,1.09875,1.0989,1.09857,1.09866,25800000.0
2007-06-29 11:28:00,1.09863,1.09866,1.098,1.098,10000000.0
2007-06-29 11:29:00,1.09844,1.09859,1.09821,1.09829,13200000.0
2007-06-29 11:30:00,1.09834,1.09841,1.09801,1.09813,19000000.0
2007-06-29 11:31:00,1.09794,1.09838,1.09794,1.09838,17200000.0
2007-06-29 11:32:00,1.09833,1.09844,1.09813,1.09817,19600000.0
2007-06-29 11:33:00,1.09807,1.09834,1.09803,1.09823,24800000.0
2007-06-29 11:34:00,1.0984,1.0984,1.09807,1.09817,12600000.0
2007-06-29 11:35:00,1.09813,1.09825,1.09789,1.09809,22000000.0
2007-06-29 11:36:00,1.09756,1.09826,1.09752,1.09807,10000000.0
2007-06-29 11:37:00,1.09783,1.09811,1.09762,1.09811,18200000.0
2007-06-29 11:38:00,1.09776,1.09799,1.09776,1.09784,13400000.0
2007-06-29 11:39:00,1.09792,1.09822,1.09783,1.09822,11000000.0
2007-06-29 11:40:00,1.09795,1.09817,1.09795,1.09817,15400000.0
2007-06-29 11:41:00,1.09832,1.09835,1.09799,1.09812,13800000.0
2007-06-29 11:42:00,1.09824,1.09865,1.09815,1.09835,15200000.0
2007-06-29 11:43:00,1.09847,1.099,1.09845,1.09853,14000000.0
2007-06-29 11:44:00,1.09844,1.09864,1.09816,1.0982,12200000.0
2007-06-29 11:45:00,1.0982,1.0982,1.09776,1.0982,13800000.0
2007-06-29 11:46:00,1.09799,1.09889,1.09799,1.09889,11200000.0
2007-06-29 11:47:00,1.09886,1.09886,1.09865,1.09886,12000000.0
2007-06-29 11:48:00,1.09854,1.09935,1.09854,1.09897,12200000.0
2007-06-29 11:49:00,1.09913,1.09913,1.09859,1.09875,21400000.0
2007-06-29 11:50:00,1.0988,1.09917,1.0988,1.09893,9800000.0
2007-06-29 11:51:00,1.09904,1.09905,1.09904,1.09905,4000000.0
2007-06-29 11:52:00,1.0993,1.09946,1.09909,1.09941,12800000.0
2007-06-29 11:53:00,1.0993,1.0995,1.09908,1.09908,10000000.0
2007-06-29 11:54:00,1.09925,1.09925,1.09857,1.09896,22800000.0
2007-06-29 11:55:00,1.099,1.09978,1.099,1.09946,25400000.0
2007-06-29 11:56:00,1.09855,1.09865,1.09824,1.09865,24800000.0
2007-06-29 11:57:00,1.09863,1.09881,1.09821,1.09855,23400000.0
2007-06-29 11:58:00,1.09859,1.09878,1.0984,1.0984,13400000.0
2007-06-29 11:59:00,1.09885,1.09895,1.09857,1.09895,26400000.0
2007-06-29 12:00:00,1.09865,1.09886,1.09851,1.09856,23800000.0
2007-06-29 12:01:00,1.09856,1.0988,1.09828,1.0988,13400000.0
2007-06-29 12:02:00,1.09901,1.09911,1.09867,1.09901,12000000.0
2007-06-29 12:03:00,1.09871,1.09927,1.09866,1.09927,11600000.0
2007-06-29 12:04:00,1.09892,1.09952,1.09879,1.09914,14000000.0
2007-06-29 12:05:00,1.09931,1.09961,1.09913,1.09915,17000000.0
2007-06-29 12:06:00,1.09905,1.09905,1.09837,1.0986,15800000.0
2007-06-29 12:07:00,1.09908,1.09908,1.09836,1.09861,17600000.0
2007-06-29 12:08:00,1.09855,1.09893,1.09852,1.09876,11000000.0
2007-06-29 12:09:00,1.09858,1.09896,1.09858,1.09886,16400000.0
2007-06-29 12:10:00,1.09902,1.09934,1.0988,1.09923,18200000.0
2007-06-29 12:11:00,1.09917,1.09917,1.0984,1.09841,23000000.0
2007-06-29 12:12:00,1.0987,1.09883,1.0987,1.0987,16000000.0
2007-06-29 12:13:00,1.09889,1.09889,1.09875,1.09876,15400000.0
2007-06-29 12:14:00,1.09863,1.099,1.09828,1.09828,20800000.0
2007-06-29 12:15:00,1.09857,1.09908,1.0985,1.09908,23000000.0
2007-06-29 12:16:00,1.09893,1.09935,1.09893,1.09915,16600000.0
2007-06-29 12:17:00,1.09925,1.09952,1.09878,1.09918,18000000.0
2007-06-29 12:18:00,1.09867,1.09874,1.09841,1.09842,19800000.0
2007-06-29 12:19:00,1.0986,1.09908,1.09846,1.09872,17400000.0
2007-06-29 12:20:00,1.09915,1.09915,1.09894,1.09894,2600000.0
2007-06-29 12:21:00,1.09874,1.09905,1.09858,1.09858,8800000.0
2007-06-29 12:22:00,1.09855,1.09909,1.09855,1.09869,11000000.0
2007-06-29 12:23:00,1.09892,1.09892,1.0985,1.09891,11600000.0
2007-06-29 12:24:00,1.09903,1.09903,1.09828,1.09872,22400000.0
2007-06-29 12:25:00,1.09869,1.09899,1.09865,1.09899,12000000.0
2007-06-29 12:26:00,1.09898,1.09965,1.09898,1.09944,14600000.0
2007-06-29 12:27:00,1.09966,1.09998,1.09948,1.09998,14200000.0
2007-06-29 12:28:00,1.0998,1.10003,1.09945,1.10003,11400000.0
2007-06-29 12:29:00,1.09994,1.10012,1.09974,1.09997,10000000.0
2007-06-29 12:30:00,1.10009,1.10009,1.09965,1.09988,28600000.0
2007-06-29 12:31:00,1.1003,1.10057,1.09993,1.10033,8800000.0
2007-06-29 12:32:00,1.09995,1.09995,1.09971,1.09989,11800000.0
2007-06-29 12:33:00,1.09985,1.10023,1.09977,1.09977,12400000.0
2007-06-29 12:34:00,1.0999,1.10016,1.09981,1.10002,14800000.0
2007-06-29 12:35:00,1.10025,1.10025,1.09998,1.10017,19000000.0
2007-06-29 12:36:00,1.10024,1.10024,1.09977,1.09987,11400000.0
2007-06-29 12:37:00,1.09968,1.1,1.09957,1.0999,24000000.0
2007-06-29 12:38:00,1.09975,1.10008,1.09962,1.09979,23800000.0
2007-06-29 12:39:00,1.09976,1.10005,1.09968,1.09968,15400000.0
2007-06-29 12:40:00,1.10007,1.10007,1.09936,1.09991,15000000.0
2007-06-29 12:41:00,1.09989,1.09989,1.09934,1.09985,13200000.0
2007-06-29 12:42:00,1.09955,1.10013,1.09951,1.09951,3600000.0
2007-06-29 12:43:00,1.09964,1.09994,1.09964,1.09968,9800000.0
2007-06-29 12:44:00,1.09978,1.09978,1.09923,1.09933,27800000.0
2007-06-29 12:45:00,1.09957,1.10042,1.09957,1.10042,13200000.0
2007-06-29 12:46:00,1.09991,1.1002,1.09983,1.10017,22600000.0
2007-06-29 12:47:00,1.09999,1.10038,1.09983,1.10012,17400000.0
2007-06-29 12:48:00,1.09974,1.10022,1.0995,1.09998,30400000.0
2007-06-29 12:49:00,1.09961,1.10002,1.09917,1.09962,12800000.0
2007-06-29 12:50:00,1.09968,1.09994,1.09968,1.09994,18800000.0
2007-06-29 12:51:00,1.09995,1.10007,1.09943,1.09987,12200000.0
2007-06-29 12:52:00,1.09992,1.09992,1.09945,1.09971,14200000.0
2007-06-29 12:53:00,1.09965,1.09994,1.09955,1.09973,27400000.0
2007-06-29 12:54:00,1.09967,1.09969,1.09945,1.09945,5200000.0
2007-06-29 12:55:00,1.1,1.1,1.0999,1.0999,10600000.0
2007-06-29 12:56:00,1.09961,1.09961,1.09924,1.09924,10600000.0
2007-06-29 12:57:00,1.09917,1.0995,1.0991,1.09913,12200000.0
2007-06-29 12:58:00,1.09929,1.09976,1.09929,1.09972,12000000.0
2007-06-29 12:59:00,1.09949,1.09949,1.09888,1.09926,13200000.0
2007-06-29 13:00:00,1.09872,1.09895,1.09872,1.0988,25200000.0
2007-06-29 13:01:00,1.09927,1.09945,1.09914,1.09942,20600000.0
2007-06-29 13:02:00,1.09933,1.0996,1.09887,1.09933,11200000.0
2007-06-29 13:03:00,1.09893,1.09931,1.09893,1.09909,9400000.0
2007-06-29 13:04:00,1.09911,1.09955,1.09904,1.09921,14800000.0
2007-06-29 13:05:00,1.09907,1.09907,1.09838,1.09884,25600000.0
2007-06-29 13:06:00,1.09876,1.099,1.09876,1.099,11200000.0
2007-06-29 13:07:00,1.09871,1.09892,1.09844,1.09844,10200000.0
2007-06-29 13:08:00,1.09861,1.09955,1.09857,1.099,11800000.0
2007-06-29 13:09:00,1.0992,1.09933,1.09902,1.09919,28200000.0
2007-06-29 13:10:00,1.09927,1.09976,1.09913,1.09913,11800000.0
2007-06-29 13:11:00,1.09944,1.09967,1.09944,1.09944,7400000.0
2007-06-29 13:12:00,1.09911,1.09917,1.09897,1.09911,39600000.0
2007-06-29 13:13:00,1.0993,1.0993,1.09911,1.09918,26000000.0
2007-06-29 13:14:00,1.09883,1.09911,1.09883,1.09911,15600000.0
2007-06-29 13:15:00,1.09881,1.09904,1.09863,1.09894,16400000.0
2007-06-29 13:16:00,1.09908,1.09914,1.09893,1.09914,11400000.0
2007-06-29 13:17:00,1.0993,1.0996,1.0992,1.0993,9200000.0
2007-06-29 13:18:00,1.09862,1.09927,1.09862,1.09898,9200000.0
2007-06-29 13:19:00,1.09905,1.09908,1.09871,1.09895,11200000.0
2007-06-29 13:20:00,1.09945,1.09945,1.09853,1.09867,21400000.0
2007-06-29 13:21:00,1.09859,1.09883,1.09859,1.0987,17800000.0
2007-06-29 13:22:00,1.09908,1.09943,1.09896,1.09943,29800000.0
2007-06-29 13:23:00,1.09914,1.09914,1.09885,1.09901,13800000.0
2007-06-29 13:24:00,1.09859,1.09888,1.0985,1.09888,10800000.0
2007-06-29 13:25:00,1.09854,1.09873,1.09847,1.09858,17600000.0
2007-06-29 13:26:00,1.09886,1.09909,1.09841,1.09909,13800000.0
2007-06-29 13:27:00,1.09905,1.09922,1.09863,1.09863,14600000.0
2007-06-29 13:28:00,1.09876,1.09876,1.09859,1.09859,2600000.0
2007-06-29 13:29:00,1.09872,1.09893,1.09867,1.09871,7000000.0
2007-06-29 13:30:00,1.09866,1.099,1.0986,1.099,16200000.0
2007-06-29 13:31:00,1.099,1.09933,1.099,1.09933,11400000.0
2007-06-29 13:32:00,1.09977,1.10008,1.09967,1.10008,22800000.0
2007-06-29 13:33:00,1.09928,1.10004,1.09928,1.09975,14600000.0
2007-06-29 13:34:00,1.09956,1.09986,1.09948,1.0996,25400000.0
2007-06-29 13:35:00,1.09995,1.09995,1.09916,1.09916,25200000.0
2007-06-29 13:36:00,1.09959,1.09998,1.09958,1.09958,24200000.0
2007-06-29 13:37:00,1.10001,1.10004,1.09972,1.09972,10800000.0
2007-06-29 13:38:00,1.09966,1.09973,1.09925,1.09961,15000000.0
2007-06-29 13:39:00,1.09978,1.09978,1.09915,1.09945,19800000.0
2007-06-29 13:40:00,1.09954,1.10014,1.09954,1.09962,25800000.0
2007-06-29 13:41:00,1.09975,1.09982,1.09952,1.09962,28600000.0
2007-06-29 13:42:00,1.09975,1.09991,1.09967,1.09968,12800000.0
2007-06-29 13:43:00,1.1002,1.1002,1.1,1.1001,20200000.0
2007-06-29 13:44:00,1.09952,1.09991,1.09931,1.09964,20200000.0
2007-06-29 13:45:00,1.09962,1.09999,1.09948,1.09988,19600000.0
2007-06-29 13:46:00,1.09969,1.09978,1.09943,1.09947,10800000.0
2007-06-29 13:47:00,1.0998,1.10006,1.09961,1.09963,19400000.0
2007-06-29 13:48:00,1.10023,1.10023,1.09983,1.09983,2600000.0
2007-06-29 13:49:00,1.09984,1.10003,1.09919,1.09979,12000000.0
2007-06-29 13:50:00,1.09995,1.09995,1.09911,1.09945,12400000.0
2007-06-29 13:51:00,1.09957,1.09959,1.09944,1.09944,8600000.0
2007-06-29 13:52:00,1.09965,1.09965,1.09941,1.09964,17600000.0
2007-06-29 13:53:00,1.09923,1.0996,1.09915,1.09937,29400000.0
2007-06-29 13:54:00,1.09936,1.09956,1.09918,1.09921,12600000.0
2007-06-29 13:55:00,1.09909,1.09949,1.09872,1.09915,26000000.0
2007-06-29 13:56:00,1.09938,1.09961,1.09922,1.09924,23800000.0
2007-06-29 13:57:00,1.09933,1.09953,1.09891,1.09913,26600000.0
2007-06-29 13:58:00,1.09941,1.09985,1.09925,1.09985,24200000.0
2007-06-29 13:59:00,1.09979,1.10016,1.09967,1.10016,18600000.0
2007-06-29 14:00:00,1.10009,1.10037,1.10008,1.10019,13200000.0
2007-06-29 14:01:00,1.0999,1.1003,1.09982,1.10002,15800000.0
2007-06-29 14:02:00,1.10019,1.10019,1.09991,1.09994,18000000.0
2007-06-29 14:03:00,1.09992,1.10013,1.09992,1.10004,6800000.0
2007-06-29 14:04:00,1.10011,1.10077,1.10011,1.10042,11400000.0
2007-06-29 14:05:00,1.10033,1.10033,1.09976,1.10015,18600000.0
2007-06-29 14:06:00,1.10091,1.10091,1.10038,1.10038,2600000.0
2007-06-29 14:07:00,1.10091,1.101,1.10059,1.10059,7400000.0
2007-06-29 14:08:00,1.10054,1.10089,1.10039,1.10089,17400000.0
2007-06-29 14:09:00,1.1008,1.1013,1.10052,1.10073,18200000.0
2007-06-29 14:10:00,1.10054,1.10103,1.10044,1.10054,8800000.0
2007-06-29 14:11:00,1.10043,1.10062,1.1,1.10062,16800000.0
2007-06-29 14:12:00,1.10055,1.1009,1.10009,1.10055,13800000.0
2007-06-29 14:13:00,1.10097,1.10107,1.10046,1.101,27000000.0
2007-06-29 14:14:00,1.10071,1.10089,1.10069,1.10083,16200000.0
2007-06-29 14:15:00,1.10081,1.10108,1.10081,1.10084,19800000.0
2007-06-29 14:16:00,1.10069,1.1009,1.10062,1.1009,20600000.0
2007-06-29 14:17:00,1.10055,1.10062,1.10038,1.10038,19800000.0
2007-06-29 14:18:00,1.10074,1.10083,1.10043,1.10062,29200000.0
2007-06-29 14:19:00,1.10001,1.10036,1.09989,1.10036,52400000.0
2007-06-29 14:20:00,1.10012,1.10071,1.10008,1.10061,17400000.0
2007-06-29 14:21:00,1.10035,1.10064,1.10028,1.10059,23000000.0
2007-06-29 14:22:00,1.10053,1.10059,1.10026,1.10026,15400000.0
2007-06-29 14:23:00,1.10065,1.10093,1.10053,1.10075,24000000.0
2007-06-29 14:24:00,1.10021,1.10057,1.09991,1.10055,19600000.0
2007-06-29 14:25:00,1.10039,1.10087,1.10039,1.10066,29400000.0
2007-06-29 14:26:00,1.10039,1.10081,1.10039,1.10081,9200000.0
2007-06-29 14:27:00,1.10058,1.10105,1.10046,1.10046,15800000.0
2007-06-29 14:28:00,1.1007,1.10077,1.10038,1.10049,22200000.0
2007-06-29 14:29:00,1.10095,1.10095,1.0999,1.10025,10600000.0
2007-06-29 14:30:00,1.10046,1.10054,1.10017,1.10019,16800000.0
2007-06-29 14:31:00,1.09967,1.09967,1.09914,1.09925,22600000.0
2007-06-29 14:32:00,1.09921,1.09954,1.09908,1.09917,21200000.0
2007-06-29 14:33:00,1.09969,1.10022,1.09954,1.10012,22000000.0
2007-06-29 14:34:00,1.10001,1.10001,1.09944,1.09964,11400000.0
2007-06-29 14:35:00,1.10018,1.10018,1.09986,1.09986,4000000.0
2007-06-29 14:36:00,1.09964,1.09996,1.09963,1.09996,8800000.0
2007-06-29 14:37:00,1.10004,1.10028,1.09979,1.1,15400000.0
2007-06-29 14:38:00,1.10006,1.10006,1.09952,1.09966,17200000.0
2007-06-29 14:39:00,1.09955,1.10049,1.09944,1.09998,20800000.0
2007-06-29 14:40:00,1.09983,1.10031,1.09983,1.1001,15800000.0
2007-06-29 14:41:00,1.10035,1.10035,1.10003,1.10023,21600000.0
2007-06-29 14:42:00,1.10009,1.10038,1.10009,1.10032,4800000.0
2007-06-29 14:43:00,1.10043,1.10085,1.10033,1.10049,14600000.0
2007-06-29 14:44:00,1.10029,1.10035,1.10029,1.10035,3200000.0
2007-06-29 14:45:00,1.10036,1.10069,1.10036,1.10047,12800000.0
2007-06-29 14:46:00,1.10057,1.10078,1.10051,1.10055,27200000.0
2007-06-29 14:47:00,1.10047,1.1007,1.10021,1.1003,16000000.0
2007-06-29 14:48:00,1.10027,1.10043,1.10015,1.10029,13400000.0
2007-06-29 14:49:00,1.10012,1.10012,1.09975,1.09992,22600000.0
2007-06-29 14:50:00,1.10002,1.10052,1.10002,1.10052,16000000.0
2007-06-29 14:51:00,1.10065,1.10065,1.10021,1.10021,18800000.0
2007-06-29 14:52:00,1.10015,1.10084,1.10015,1.10084,16200000.0
2007-06-29 14:54:00,1.10049,1.10091,1.10005,1.10025,19800000.0
2007-06-29 14:55:00,1.10029,1.10067,1.10008,1.10044,8400000.0
2007-06-29 14:56:00,1.10085,1.10086,1.10032,1.10032,16200000.0
2007-06-29 14:57:00,1.09999,1.10015,1.09956,1.10015,16800000.0
2007-06-29 14:58:00,1.09983,1.1002,1.0996,1.09999,18200000.0
2007-06-29 14:59:00,1.09936,1.0999,1.09909,1.09909,15000000.0
2007-06-29 15:00:00,1.09888,1.09921,1.09865,1.09912,14000000.0
2007-06-29 15:01:00,1.0992,1.09931,1.09913,1.0992,7400000.0
2007-06-29 15:02:00,1.09909,1.09948,1.09899,1.09918,13600000.0
2007-06-29 15:03:00,1.09963,1.09963,1.09961,1.09962,10600000.0
2007-06-29 15:04:00,1.10015,1.10015,1.09965,1.09965,17200000.0
2007-06-29 15:05:00,1.09949,1.09989,1.09929,1.09944,12800000.0
2007-06-29 15:06:00,1.09966,1.10014,1.0996,1.09961,18800000.0
2007-06-29 15:07:00,1.1001,1.10035,1.09986,1.09986,8400000.0
2007-06-29 15:08:00,1.10002,1.10012,1.09993,1.10001,10200000.0
2007-06-29 15:09:00,1.0998,1.10012,1.0998,1.09992,29200000.0
2007-06-29 15:10:00,1.09988,1.10012,1.09987,1.10012,10200000.0
2007-06-29 15:11:00,1.10009,1.10009,1.09971,1.10005,21600000.0
2007-06-29 15:12:00,1.10013,1.10013,1.09962,1.09962,10800000.0
2007-06-29 15:13:00,1.09961,1.09988,1.09936,1.09967,19000000.0
2007-06-29 15:14:00,1.09935,1.09985,1.09925,1.09985,15600000.0
2007-06-29 15:15:00,1.09972,1.10017,1.09967,1.09973,12600000.0
2007-06-29 15:16:00,1.09959,1.09977,1.09942,1.09968,13600000.0
2007-06-29 15:17:00,1.09993,1.09993,1.09929,1.09961,25600000.0
2007-06-29 15:18:00,1.09946,1.09946,1.09902,1.09912,13200000.0
2007-06-29 15:19:00,1.09893,1.09949,1.09893,1.09949,14000000.0
2007-06-29 15:20:00,1.09955,1.09993,1.09949,1.09949,13800000.0
2007-06-29 15:21:00,1.09975,1.09975,1.09922,1.09938,16000000.0
2007-06-29 15:22:00,1.09932,1.09966,1.0992,1.09936,12400000.0
2007-06-29 15:23:00,1.0994,1.09976,1.0994,1.09954,5200000.0
2007-06-29 15:24:00,1.0996,1.09978,1.09931,1.09942,14800000.0
2007-06-29 15:25:00,1.09933,1.0994,1.09899,1.09899,14600000.0
2007-06-29 15:26:00,1.09915,1.0995,1.09915,1.09937,20200000.0
2007-06-29 15:27:00,1.09946,1.09962,1.09946,1.09949,24400000.0
2007-06-29 15:28:00,1.09933,1.09961,1.09933,1.09941,14800000.0
2007-06-29 15:29:00,1.09983,1.09983,1.0993,1.09969,10400000.0
2007-06-29 15:30:00,1.09961,1.09994,1.0996,1.09988,21000000.0
2007-06-29 15:31:00,1.09972,1.09973,1.0995,1.0995,17000000.0
2007-06-29 15:32:00,1.09971,1.10004,1.09954,1.09963,16000000.0
2007-06-29 15:33:00,1.09981,1.10014,1.0997,1.10006,118600000.0
2007-06-29 15:34:00,1.09999,1.10028,1.09972,1.09972,13400000.0
2007-06-29 15:35:00,1.09978,1.1,1.09975,1.1,13000000.0
2007-06-29 15:36:00,1.1006,1.1006,1.09989,1.1002,22000000.0
2007-06-29 15:37:00,1.10023,1.10023,1.09969,1.09978,30000000.0
2007-06-29 15:38:00,1.09989,1.09989,1.09968,1.09968,8800000.0
2007-06-29 15:39:00,1.09998,1.10014,1.09991,1.09995,12200000.0
2007-06-29 15:40:00,1.10027,1.10027,1.10001,1.10001,30400000.0
2007-06-29 15:41:00,1.10004,1.10028,1.0995,1.0995,14800000.0
2007-06-29 15:42:00,1.09958,1.09986,1.09934,1.09955,17800000.0
2007-06-29 15:43:00,1.09939,1.0996,1.09904,1.09934,10400000.0
2007-06-29 15:44:00,1.09974,1.09982,1.09934,1.09953,121600000.0
2007-06-29 15:45:00,1.0997,1.09972,1.09962,1.0997,6400000.0
2007-06-29 15:46:00,1.09986,1.10005,1.09975,1.10005,26000000.0
2007-06-29 15:47:00,1.09994,1.10001,1.09944,1.09944,13600000.0
2007-06-29 15:48:00,1.09925,1.09937,1.09908,1.09908,12800000.0
2007-06-29 15:49:00,1.09946,1.09946,1.09919,1.09923,57200000.0
2007-06-29 15:50:00,1.09925,1.09936,1.09866,1.09936,15800000.0
2007-06-29 15:51:00,1.09928,1.09941,1.09918,1.09927,16000000.0
2007-06-29 15:52:00,1.09922,1.09968,1.09912,1.09968,11000000.0
2007-06-29 15:53:00,1.09926,1.09956,1.09903,1.09914,18000000.0
2007-06-29 15:54:00,1.09924,1.09936,1.09876,1.09926,19200000.0
2007-06-29 15:55:00,1.09943,1.09965,1.09907,1.09931,21800000.0
2007-06-29 15:56:00,1.09935,1.09974,1.0993,1.09974,34400000.0
2007-06-29 15:57:00,1.0999,1.0999,1.09941,1.09976,11800000.0
2007-06-29 15:58:00,1.09955,1.09993,1.09955,1.0999,13000000.0
2007-06-29 15:59:00,1.09942,1.09964,1.09937,1.09946,28000000.0
2007-06-29 16:00:00,1.09947,1.09983,1.09936,1.09964,16200000.0
2007-06-29 16:01:00,1.09916,1.09957,1.09896,1.09957,23000000.0
2007-06-29 16:02:00,1.09925,1.09988,1.09925,1.09938,15400000.0
2007-06-29 16:03:00,1.09926,1.09963,1.09912,1.09949,84800000.0
2007-06-29 16:04:00,1.0997,1.09977,1.09936,1.09977,24400000.0
2007-06-29 16:05:00,1.09959,1.09996,1.09955,1.09988,23400000.0
2007-06-29 16:06:00,1.0997,1.0997,1.09885,1.09892,17800000.0
2007-06-29 16:07:00,1.0989,1.0989,1.0984,1.0984,8800000.0
2007-06-29 16:08:00,1.09824,1.09864,1.09824,1.09864,64600000.0
2007-06-29 16:09:00,1.09855,1.09911,1.09855,1.09882,18400000.0
2007-06-29 16:10:00,1.09903,1.09942,1.0988,1.09898,13000000.0
2007-06-29 16:11:00,1.0987,1.09879,1.09817,1.09817,29400000.0
2007-06-29 16:12:00,1.0989,1.0989,1.09843,1.09843,15200000.0
2007-06-29 16:13:00,1.09837,1.09863,1.09827,1.09832,21200000.0
2007-06-29 16:14:00,1.09851,1.09851,1.09769,1.09807,15600000.0
2007-06-29 16:15:00,1.09808,1.09823,1.09787,1.09803,8800000.0
2007-06-29 16:16:00,1.09802,1.09822,1.09782,1.0982,22000000.0
2007-06-29 16:17:00,1.0982,1.09848,1.09792,1.09792,22200000.0
2007-06-29 16:18:00,1.09832,1.09832,1.09811,1.09822,27600000.0
2007-06-29 16:19:00,1.09804,1.09845,1.09803,1.09833,10400000.0
2007-06-29 16:20:00,1.09813,1.0985,1.09779,1.09823,10400000.0
2007-06-29 16:21:00,1.09824,1.09831,1.09767,1.09818,17000000.0
2007-06-29 16:23:00,1.09776,1.09836,1.09776,1.09814,16200000.0
2007-06-29 16:24:00,1.09855,1.09855,1.09815,1.09828,12200000.0
2007-06-29 16:25:00,1.09821,1.09858,1.09821,1.09858,12000000.0
2007-06-29 16:26:00,1.09858,1.09913,1.09832,1.09851,20000000.0
2007-06-29 16:27:00,1.0985,1.09924,1.0985,1.09924,21200000.0
2007-06-29 16:28:00,1.09882,1.09901,1.09882,1.09889,7600000.0
2007-06-29 16:29:00,1.0994,1.09969,1.09933,1.09935,20600000.0
2007-06-29 16:30:00,1.09942,1.09983,1.09929,1.09929,20000000.0
2007-06-29 16:31:00,1.09901,1.09912,1.09864,1.09912,12400000.0
2007-06-29 16:32:00,1.09904,1.0995,1.09904,1.09944,9200000.0
2007-06-29 16:33:00,1.09918,1.09991,1.09918,1.09975,16600000.0
2007-06-29 16:34:00,1.09968,1.09993,1.09942,1.09993,10000000.0
2007-06-29 16:35:00,1.09918,1.09955,1.09918,1.09951,11800000.0
2007-06-29 16:36:00,1.09925,1.09977,1.09925,1.09937,12200000.0
2007-06-29 16:37:00,1.09974,1.09984,1.09956,1.09956,8400000.0
2007-06-29 16:38:00,1.09954,1.09974,1.09954,1.09971,11800000.0
2007-06-29 16:39:00,1.09959,1.09959,1.09919,1.09924,11200000.0
2007-06-29 16:40:00,1.0994,1.09976,1.09924,1.09976,18600000.0
2007-06-29 16:41:00,1.09946,1.09983,1.09935,1.09935,18800000.0
2007-06-29 16:42:00,1.09951,1.09981,1.09936,1.09936,61000000.0
2007-06-29 16:43:00,1.09931,1.0997,1.0989,1.09919,21400000.0
2007-06-29 16:44:00,1.09933,1.09955,1.09918,1.09924,17200000.0
2007-06-29 16:45:00,1.09945,1.09973,1.09928,1.0997,12400000.0
2007-06-29 16:46:00,1.0997,1.09988,1.09935,1.09948,11200000.0
2007-06-29 16:47:00,1.09963,1.09964,1.09921,1.09939,19800000.0
2007-06-29 16:48:00,1.09954,1.09964,1.09928,1.09928,5600000.0
2007-06-29 16:49:00,1.09932,1.09956,1.09924,1.09945,14400000.0
2007-06-29 16:50:00,1.09886,1.09886,1.09824,1.09837,16200000.0
2007-06-29 16:51:00,1.09829,1.09879,1.09792,1.09838,15000000.0
2007-06-29 16:52:00,1.09857,1.09871,1.09836,1.09871,17600000.0
2007-06-29 16:53:00,1.09926,1.09943,1.09899,1.09917,7000000.0
2007-06-29 16:54:00,1.09904,1.09933,1.09894,1.09903,12400000.0
2007-06-29 16:55:00,1.0994,1.0994,1.0992,1.0993,13200000.0
2007-06-29 16:56:00,1.09871,1.09903,1.09842,1.09856,13200000.0
2007-06-29 16:57:00,1.09858,1.09858,1.09853,1.09854,11800000.0
2007-06-29 16:58:00,1.0984,1.09848,1.09794,1.09794,74000000.0
2007-06-29 16:59:00,1.09778,1.09816,1.09763,1.09775,17000000.0
2007-06-29 17:00:00,1.09766,1.09789,1.09763,1.09763,29400000.0
2007-06-29 17:01:00,1.09794,1.09796,1.0972,1.09757,17000000.0
2007-06-29 17:02:00,1.09802,1.09802,1.09766,1.09766,13200000.0
2007-06-29 17:03:00,1.09761,1.09784,1.09752,1.09784,12400000.0
2007-06-29 17:04:00,1.09792,1.09792,1.09731,1.09753,19000000.0
2007-06-29 17:05:00,1.09773,1.09803,1.0977,1.09774,22600000.0
2007-06-29 17:06:00,1.09752,1.09787,1.09747,1.09787,17600000.0
2007-06-29 17:07:00,1.09744,1.09817,1.09733,1.0976,105000000.0
2007-06-29 17:08:00,1.09809,1.09809,1.09774,1.09789,23200000.0
2007-06-29 17:09:00,1.09774,1.09782,1.09761,1.09781,15000000.0
2007-06-29 17:10:00,1.09765,1.09776,1.09737,1.09776,17000000.0
2007-06-29 17:11:00,1.09753,1.09779,1.09753,1.09757,13200000.0
2007-06-29 17:12:00,1.09751,1.09772,1.09734,1.09772,26600000.0
2007-06-29 17:13:00,1.09774,1.09813,1.0977,1.09778,60200000.0
2007-06-29 17:14:00,1.09765,1.09822,1.09758,1.09799,17600000.0
2007-06-29 17:15:00,1.0978,1.09785,1.09752,1.09777,18800000.0
2007-06-29 17:16:00,1.09757,1.09818,1.09757,1.0977,19600000.0
2007-06-29 17:17:00,1.09805,1.09826,1.09773,1.09778,18200000.0
2007-06-29 17:18:00,1.09799,1.098,1.09791,1.09791,7400000.0
2007-06-29 17:19:00,1.09789,1.09831,1.09788,1.09808,18000000.0
2007-06-29 17:20:00,1.09786,1.09802,1.09763,1.09763,13000000.0
2007-06-29 17:21:00,1.09774,1.09791,1.09738,1.09771,19600000.0
2007-06-29 17:22:00,1.09799,1.09799,1.09778,1.0979,5800000.0
2007-06-29 17:23:00,1.09762,1.09762,1.09747,1.09755,9000000.0
2007-06-29 17:24:00,1.09721,1.098,1.0972,1.098,15000000.0
2007-06-29 17:25:00,1.09715,1.09815,1.09715,1.09722,113800000.0
2007-06-29 17:26:00,1.09736,1.09755,1.09724,1.09749,24400000.0
2007-06-29 17:27:00,1.09731,1.0977,1.09724,1.09742,14800000.0
2007-06-29 17:28:00,1.09777,1.09777,1.09726,1.09726,13600000.0
2007-06-29 17:29:00,1.09749,1.09774,1.09701,1.09754,14200000.0
2007-06-29 17:30:00,1.0976,1.0976,1.09693,1.0971,14400000.0
2007-06-29 17:31:00,1.09708,1.09751,1.09699,1.09733,12000000.0
2007-06-29 17:32:00,1.09747,1.09747,1.09638,1.09638,21200000.0
2007-06-29 17:33:00,1.0967,1.0968,1.0966,1.09671,20400000.0
2007-06-29 17:34:00,1.09675,1.09698,1.09653,1.09653,13000000.0
2007-06-29 17:35:00,1.0965,1.0969,1.09647,1.0965,40200000.0
2007-06-29 17:36:00,1.09675,1.09694,1.09671,1.09682,7400000.0
2007-06-29 17:37:00,1.09692,1.0971,1.09678,1.09678,11400000.0
2007-06-29 17:38:00,1.09713,1.09735,1.09685,1.09705,13000000.0
2007-06-29 17:39:00,1.09678,1.09705,1.09678,1.09705,9800000.0
2007-06-29 17:40:00,1.09652,1.09712,1.09639,1.09648,17800000.0
2007-06-29 17:41:00,1.09648,1.09667,1.09636,1.09641,18400000.0
2007-06-29 17:42:00,1.09635,1.09665,1.09632,1.0964,24400000.0
2007-06-29 17:43:00,1.09646,1.09685,1.09638,1.0965,21000000.0
2007-06-29 17:44:00,1.0964,1.09671,1.09608,1.09671,13800000.0
2007-06-29 17:45:00,1.09682,1.09685,1.09663,1.09679,9600000.0
2007-06-29 17:46:00,1.097,1.097,1.09655,1.09691,19000000.0
2007-06-29 17:47:00,1.09686,1.09721,1.09682,1.097,78200000.0
2007-06-29 17:48:00,1.09707,1.09779,1.0969,1.0975,27200000.0
2007-06-29 17:49:00,1.09747,1.09795,1.09747,1.09757,24200000.0
2007-06-29 17:50:00,1.09759,1.09791,1.09754,1.0977,19000000.0
2007-06-29 17:51:00,1.09783,1.09804,1.09755,1.09786,12400000.0
2007-06-29 17:52:00,1.09753,1.09809,1.09753,1.09759,17400000.0
2007-06-29 17:53:00,1.09755,1.09783,1.09755,1.09783,3200000.0
2007-06-29 17:54:00,1.0975,1.0978,1.09741,1.09756,41200000.0
2007-06-29 17:55:00,1.09763,1.09811,1.09759,1.09778,13600000.0
2007-06-29 17:56:00,1.09768,1.09768,1.09697,1.09708,25400000.0
2007-06-29 17:57:00,1.09736,1.09756,1.09728,1.09756,14800000.0
2007-06-29 17:58:00,1.09753,1.09788,1.09753,1.0977,10200000.0
2007-06-29 17:59:00,1.09763,1.09813,1.09756,1.09783,18000000.0
2007-06-29 18:00:00,1.09765,1.09803,1.09756,1.09803,24400000.0
2007-06-29 18:01:00,1.09821,1.09821,1.09725,1.09738,26000000.0
2007-06-29 18:02:00,1.09704,1.09707,1.09672,1.09672,15000000.0
2007-06-29 18:03:00,1.0975,1.0975,1.09666,1.09731,19000000.0
2007-06-29 18:04:00,1.09727,1.09738,1.09727,1.0973,9200000.0
2007-06-29 18:05:00,1.09747,1.09752,1.09732,1.09745,7400000.0
2007-06-29 18:06:00,1.0975,1.0975,1.09706,1.09745,15800000.0
2007-06-29 18:07:00,1.0973,1.09757,1.09701,1.09748,25200000.0
2007-06-29 18:08:00,1.09718,1.09761,1.09716,1.09716,16800000.0
2007-06-29 18:09:00,1.0972,1.09732,1.09707,1.09732,10600000.0
2007-06-29 18:10:00,1.09744,1.09789,1.0973,1.0973,15800000.0
2007-06-29 18:11:00,1.09761,1.09772,1.09723,1.09766,24600000.0
2007-06-29 18:12:00,1.09768,1.0978,1.09716,1.09716,16000000.0
2007-06-29 18:13:00,1.09731,1.09786,1.09682,1.09786,14000000.0
2007-06-29 18:14:00,1.09769,1.09769,1.09733,1.09753,12400000.0
2007-06-29 18:15:00,1.09715,1.09769,1.09715,1.09742,16200000.0
2007-06-29 18:16:00,1.09737,1.0978,1.09737,1.09778,17200000.0
2007-06-29 18:17:00,1.09767,1.09786,1.09761,1.09786,9200000.0
2007-06-29 18:18:00,1.098,1.0981,1.098,1.0981,15000000.0
2007-06-29 18:19:00,1.09787,1.09787,1.09758,1.09779,15000000.0
2007-06-29 18:20:00,1.09794,1.0981,1.0978,1.09794,16600000.0
2007-06-29 18:21:00,1.09763,1.09836,1.09763,1.09821,11400000.0
2007-06-29 18:22:00,1.09855,1.09875,1.0983,1.09875,15200000.0
2007-06-29 18:23:00,1.09849,1.09889,1.09847,1.09851,13400000.0
2007-06-29 18:24:00,1.09855,1.09914,1.09802,1.09854,19800000.0
2007-06-29 18:25:00,1.0987,1.09907,1.0987,1.09885,23000000.0
2007-06-29 18:26:00,1.09886,1.09901,1.09862,1.09885,16200000.0
2007-06-29 18:27:00,1.09902,1.09923,1.09888,1.09896,25000000.0
2007-06-29 18:28:00,1.0989,1.09912,1.09884,1.0991,5600000.0
2007-06-29 18:29:00,1.09868,1.09889,1.09856,1.09889,15400000.0
2007-06-29 18:30:00,1.09892,1.09925,1.09883,1.09883,7600000.0
2007-06-29 18:31:00,1.09877,1.09922,1.09877,1.09922,13000000.0
2007-06-29 18:32:00,1.09887,1.09931,1.09887,1.09901,19400000.0
2007-06-29 18:33:00,1.09898,1.09931,1.09897,1.09897,11200000.0
2007-06-29 18:34:00,1.09932,1.09957,1.09923,1.09936,17600000.0
2007-06-29 18:35:00,1.09946,1.09949,1.09926,1.09941,12000000.0
2007-06-29 18:36:00,1.09953,1.09953,1.09901,1.09901,23000000.0
2007-06-29 18:37:00,1.09919,1.09949,1.09907,1.09935,15000000.0
2007-06-29 18:38:00,1.09955,1.0998,1.09932,1.09944,13200000.0
2007-06-29 18:39:00,1.09945,1.09963,1.09935,1.09938,23400000.0
2007-06-29 18:40:00,1.09987,1.09987,1.09906,1.09964,28400000.0
2007-06-29 18:41:00,1.09922,1.09978,1.09898,1.0993,17000000.0
2007-06-29 18:42:00,1.09932,1.09972,1.09928,1.09952,21200000.0
2007-06-29 18:43:00,1.09956,1.09979,1.09933,1.09933,12400000.0
2007-06-29 18:44:00,1.09957,1.09969,1.09942,1.09969,12600000.0
2007-06-29 18:45:00,1.10002,1.10002,1.09998,1.09998,2600000.0
2007-06-29 18:46:00,1.10033,1.10033,1.09972,1.10021,16000000.0
2007-06-29 18:47:00,1.10004,1.10004,1.09941,1.09975,22000000.0
2007-06-29 18:48:00,1.09929,1.09962,1.09926,1.09926,14000000.0
2007-06-29 18:49:00,1.09938,1.09955,1.09929,1.09942,13600000.0
2007-06-29 18:50:00,1.09944,1.09944,1.09908,1.0991,16400000.0
2007-06-29 18:51:00,1.09916,1.09938,1.09898,1.09914,11800000.0
2007-06-29 18:52:00,1.09941,1.09968,1.0991,1.0995,27800000.0
2007-06-29 18:53:00,1.09943,1.09984,1.09931,1.09981,19800000.0
2007-06-29 18:54:00,1.09936,1.09961,1.09926,1.09931,33600000.0
2007-06-29 18:55:00,1.09936,1.0997,1.0989,1.09947,15600000.0
2007-06-29 18:56:00,1.0997,1.0997,1.0997,1.0997,5600000.0
2007-06-29 18:57:00,1.09979,1.09979,1.09961,1.09971,5600000.0
2007-06-29 18:58:00,1.09966,1.10041,1.09954,1.09985,31400000.0
2007-06-29 18:59:00,1.0999,1.1,1.0999,1.0999,35000000.0
2007-06-29 19:00:00,1.09971,1.10013,1.09953,1.09967,35000000.0
2007-06-29 19:01:00,1.09955,1.09978,1.09935,1.09978,21200000.0
2007-06-29 19:02:00,1.09961,1.09961,1.09938,1.09951,26800000.0
2007-06-29 19:03:00,1.09912,1.09984,1.09912,1.09927,13800000.0
2007-06-29 19:04:00,1.09944,1.09969,1.09925,1.09935,16600000.0
2007-06-29 19:05:00,1.09934,1.09983,1.09911,1.09911,17400000.0
2007-06-29 19:07:00,1.0995,1.09983,1.0992,1.09967,17600000.0
2007-06-29 19:08:00,1.09929,1.09939,1.09893,1.09912,82400000.0
2007-06-29 19:09:00,1.09935,1.09978,1.09931,1.09931,15600000.0
2007-06-29 19:10:00,1.0996,1.09982,1.09936,1.09961,11600000.0
2007-06-29 19:11:00,1.09958,1.10004,1.09929,1.09932,16400000.0
2007-06-29 19:12:00,1.09891,1.0993,1.09861,1.09861,21600000.0
2007-06-29 19:13:00,1.0986,1.09887,1.09843,1.09887,27000000.0
2007-06-29 19:14:00,1.09872,1.0994,1.09872,1.09918,18400000.0
2007-06-29 19:15:00,1.09952,1.09972,1.09935,1.09962,8600000.0
2007-06-29 19:16:00,1.09934,1.09943,1.09907,1.09907,15400000.0
2007-06-29 19:17:00,1.09932,1.09932,1.09901,1.09901,9200000.0
2007-06-29 19:18:00,1.09921,1.09928,1.09898,1.09923,10400000.0
2007-06-29 19:19:00,1.09888,1.09896,1.09878,1.09894,14600000.0
2007-06-29 19:20:00,1.09867,1.09911,1.09863,1.09863,20200000.0
2007-06-29 19:21:00,1.09884,1.0989,1.09825,1.09849,16800000.0
2007-06-29 19:22:00,1.09854,1.09909,1.09826,1.09871,12600000.0
2007-06-29 19:23:00,1.09845,1.09866,1.09837,1.09864,16600000.0
2007-06-29 19:24:00,1.09839,1.09884,1.09839,1.09884,20000000.0
2007-06-29 19:25:00,1.09889,1.099,1.09867,1.09871,14800000.0
2007-06-29 19:26:00,1.09859,1.09885,1.09858,1.09883,12400000.0
2007-06-29 19:27:00,1.09903,1.09903,1.09839,1.0989,9000000.0
2007-06-29 19:28:00,1.0992,1.0992,1.0991,1.0992,9400000.0
2007-06-29 19:29:00,1.09896,1.09899,1.09867,1.09899,9400000.0
2007-06-29 19:31:00,1.0995,1.0995,1.0995,1.0995,16600000.0
2007-06-29 19:32:00,1.09916,1.09916,1.09885,1.09894,16600000.0
2007-06-29 19:33:00,1.09884,1.0991,1.09884,1.0991,19400000.0
2007-06-29 19:34:00,1.09866,1.0994,1.09866,1.09894,10800000.0
2007-06-29 19:35:00,1.0993,1.0993,1.0993,1.0993,12000000.0
2007-06-29 19:36:00,1.099,1.0995,1.099,1.0995,12000000.0
2007-06-29 19:37:00,1.09923,1.09932,1.099,1.09905,12000000.0
2007-06-29 19:38:00,1.09954,1.09954,1.09919,1.09919,11200000.0
2007-06-29 19:39:00,1.09898,1.0991,1.09898,1.0991,3600000.0
2007-06-29 19:40:00,1.09881,1.09881,1.0985,1.0985,17000000.0
2007-06-29 19:41:00,1.09872,1.09896,1.09839,1.09896,20000000.0
2007-06-29 19:42:00,1.09864,1.09894,1.09846,1.09875,12600000.0
2007-06-29 19:43:00,1.09891,1.09915,1.09864,1.09864,5200000.0
2007-06-29 19:45:00,1.09899,1.09924,1.09864,1.09864,12400000.0
2007-06-29 19:46:00,1.09855,1.09889,1.09852,1.09889,7600000.0
2007-06-29 19:47:00,1.09853,1.09888,1.09847,1.09884,10800000.0
2007-06-29 19:48:00,1.09829,1.09855,1.09829,1.09851,16600000.0
2007-06-29 19:49:00,1.09855,1.09889,1.09848,1.09871,12400000.0
2007-06-29 19:50:00,1.09855,1.09892,1.09855,1.09892,3600000.0
2007-06-29 19:51:00,1.09896,1.09932,1.09896,1.09909,16400000.0
2007-06-29 19:53:00,1.09921,1.09941,1.09907,1.09926,13800000.0
2007-06-29 19:54:00,1.09927,1.09927,1.09922,1.09922,3200000.0
2007-06-29 19:55:00,1.09917,1.09936,1.09894,1.09894,8400000.0
2007-06-29 19:56:00,1.09913,1.09938,1.09899,1.09899,22800000.0
2007-06-29 19:57:00,1.09955,1.09955,1.09943,1.09945,11600000.0
2007-06-29 19:58:00,1.0995,1.0996,1.0995,1.0995,16200000.0
2007-06-29 19:59:00,1.09967,1.09995,1.09952,1.09959,16200000.0
2007-06-29 20:00:00,1.09964,1.09964,1.09927,1.09946,13800000.0
2007-06-29 20:01:00,1.09946,1.09976,1.09946,1.09947,11600000.0
2007-06-29 20:02:00,1.09955,1.09977,1.0995,1.09955,14000000.0
2007-06-29 20:03:00,1.0994,1.09963,1.09917,1.09963,9800000.0
2007-06-29 20:04:00,1.09949,1.09977,1.09938,1.09938,12000000.0
2007-06-29 20:05:00,1.09967,1.09967,1.09943,1.09956,19000000.0
2007-06-29 20:07:00,1.09968,1.09984,1.09955,1.09984,9200000.0
2007-06-29 20:08:00,1.09955,1.09975,1.09943,1.09947,10800000.0
2007-06-29 20:09:00,1.09947,1.09989,1.09928,1.09989,10400000.0
2007-06-29 20:10:00,1.09996,1.09996,1.09925,1.09982,20400000.0
2007-06-29 20:11:00,1.09973,1.09996,1.09971,1.09996,8000000.0
2007-06-29 20:12:00,1.09979,1.09988,1.09949,1.09962,10000000.0
2007-06-29 20:13:00,1.0994,1.0997,1.09925,1.09929,10800000.0
2007-06-29 20:14:00,1.09956,1.09961,1.0992,1.0995,15400000.0
2007-06-29 20:15:00,1.09956,1.10015,1.09956,1.09966,27600000.0
2007-06-29 20:16:00,1.09952,1.09973,1.09928,1.0996,9000000.0
2007-06-29 20:17:00,1.09959,1.09991,1.09951,1.09975,22800000.0
2007-06-29 20:18:00,1.09936,1.09974,1.09915,1.09953,12200000.0
2007-06-29 20:19:00,1.09943,1.0995,1.09922,1.09922,10400000.0
2007-06-29 20:20:00,1.09958,1.09998,1.09958,1.09998,12400000.0
2007-06-29 20:21:00,1.09963,1.09999,1.09962,1.0997,14400000.0
2007-06-29 20:22:00,1.10013,1.10102,1.10013,1.10102,20000000.0
2007-06-29 20:23:00,1.10064,1.10132,1.10064,1.10099,12200000.0
2007-06-29 20:24:00,1.10128,1.10128,1.10031,1.10071,13600000.0
2007-06-29 20:25:00,1.10114,1.10119,1.10048,1.10062,17400000.0
2007-06-29 20:26:00,1.10051,1.10097,1.10048,1.10075,14000000.0
2007-06-29 20:27:00,1.10033,1.10047,1.10013,1.10025,10800000.0
2007-06-29 20:28:00,1.10028,1.10101,1.09989,1.10101,15000000.0
2007-06-29 20:29:00,1.10121,1.1013,1.10061,1.10061,10000000.0
2007-06-29 20:30:00,1.10061,1.10123,1.10058,1.10068,17000000.0
2007-06-29 20:31:00,1.10047,1.10068,1.10002,1.10002,26600000.0
2007-06-29 20:32:00,1.09987,1.10035,1.09987,1.10015,7600000.0
2007-06-29 20:33:00,1.10014,1.10036,1.10007,1.10007,26800000.0
2007-06-29 20:34:00,1.10021,1.10036,1.09996,1.10036,12400000.0
2007-06-29 20:35:00,1.10052,1.1007,1.10046,1.10053,12600000.0
2007-06-29 20:36:00,1.10017,1.10068,1.10017,1.10068,9600000.0
2007-06-29 20:37:00,1.10074,1.10098,1.10036,1.10053,19000000.0
2007-06-29 20:38:00,1.101,1.101,1.101,1.101,15000000.0
2007-06-29 20:39:00,1.10062,1.10062,1.10029,1.10048,15000000.0
2007-06-29 20:40:00,1.10031,1.1006,1.09976,1.1006,18600000.0
2007-06-29 20:41:00,1.10099,1.10114,1.10077,1.10077,14800000.0
2007-06-29 20:42:00,1.10102,1.10127,1.10092,1.1012,24800000.0
2007-06-29 20:43:00,1.10114,1.10119,1.10045,1.10076,16000000.0
2007-06-29 20:44:00,1.10122,1.10148,1.10109,1.10148,12200000.0
2007-06-29 20:45:00,1.10122,1.1014,1.10122,1.10139,7800000.0
2007-06-29 20:46:00,1.10139,1.10143,1.10103,1.10107,13000000.0
2007-06-29 20:47:00,1.10086,1.10119,1.1007,1.1007,10800000.0
2007-06-29 20:49:00,1.10064,1.10104,1.10064,1.1007,16200000.0
2007-06-29 20:50:00,1.10048,1.10123,1.10048,1.10087,17200000.0
2007-06-29 20:51:00,1.10108,1.10142,1.10108,1.10142,11600000.0
2007-06-29 20:53:00,1.10091,1.10112,1.10078,1.10112,18200000.0
2007-06-29 20:54:00,1.10109,1.10129,1.10077,1.10108,23600000.0
2007-06-29 20:55:00,1.10106,1.10124,1.10082,1.10082,26600000.0
2007-06-29 20:56:00,1.10082,1.10127,1.10075,1.10107,18800000.0
2007-06-29 20:57:00,1.10113,1.10113,1.10087,1.10101,8000000.0
2007-06-29 20:58:00,1.10093,1.10138,1.10093,1.10123,30800000.0
2007-06-29 20:59:00,1.10142,1.10142,1.10064,1.10064,7400000.0
2007-06-29 21:00:00,1.10101,1.1013,1.10077,1.1013,16800000.0
2007-06-29 21:01:00,1.10044,1.10047,1.10002,1.10002,10000000.0
2007-06-29 21:02:00,1.10035,1.10035,1.09968,1.09979,9800000.0
2007-06-29 21:03:00,1.0998,1.10013,1.0998,1.10013,9600000.0
2007-06-29 21:04:00,1.10011,1.10011,1.10001,1.10003,6800000.0
2007-06-29 21:05:00,1.09976,1.09981,1.09955,1.09976,17400000.0
2007-06-29 21:06:00,1.10006,1.10034,1.09979,1.10021,12800000.0
2007-06-29 21:07:00,1.09992,1.10027,1.0996,1.0996,21000000.0
2007-06-29 21:08:00,1.09954,1.0998,1.09954,1.09958,12600000.0
2007-06-29 21:09:00,1.1,1.1,1.1,1.1,19400000.0
2007-06-29 21:12:00,1.09966,1.09997,1.09966,1.09979,19400000.0
2007-06-29 21:13:00,1.09974,1.09974,1.0996,1.09963,7000000.0
2007-06-29 21:14:00,1.09961,1.09982,1.09923,1.09965,12000000.0
2007-06-29 21:15:00,1.09975,1.09975,1.09908,1.09908,12400000.0
2007-06-29 21:16:00,1.09964,1.09977,1.09956,1.09969,28800000.0
2007-06-29 21:17:00,1.0995,1.10002,1.09898,1.10002,11000000.0
2007-06-29 21:18:00,1.09939,1.09981,1.09939,1.09953,10600000.0
2007-06-29 21:19:00,1.09954,1.09956,1.09935,1.09936,10600000.0
2007-06-29 21:20:00,1.09947,1.09994,1.0993,1.09949,14800000.0
2007-06-29 21:21:00,1.09974,1.10005,1.09942,1.09969,23600000.0
2007-06-29 21:22:00,1.1004,1.1004,1.1004,1.1004,5400000.0
2007-06-29 21:23:00,1.09995,1.09995,1.0999,1.0999,5400000.0
2007-06-29 21:25:00,1.09994,1.10019,1.09973,1.09985,13600000.0
2007-06-29 21:26:00,1.09965,1.09965,1.09944,1.09944,3400000.0
2007-06-29 21:28:00,1.09966,1.09999,1.09966,1.09988,4800000.0
2007-06-29 21:29:00,1.09992,1.09995,1.09956,1.09956,5200000.0
2007-06-29 21:30:00,1.09955,1.1,1.09955,1.09994,11200000.0
2007-06-29 21:31:00,1.10006,1.10045,1.09999,1.10045,11000000.0
2007-06-29 21:32:00,1.10043,1.10043,1.10004,1.10004,9400000.0
2007-06-29 21:33:00,1.10037,1.10037,1.09964,1.10025,15400000.0
2007-06-29 21:34:00,1.09989,1.10012,1.09988,1.09999,29800000.0
2007-06-29 21:35:00,1.09944,1.10023,1.09944,1.09991,11800000.0
2007-06-29 21:36:00,1.09995,1.1001,1.09949,1.09949,5800000.0
2007-06-29 21:37:00,1.09982,1.09996,1.09963,1.09964,13200000.0
2007-06-29 21:38:00,1.09953,1.09953,1.09892,1.09896,11400000.0
2007-06-29 21:39:00,1.09925,1.09947,1.09908,1.09921,12200000.0
2007-06-29 21:40:00,1.09919,1.09919,1.09888,1.09898,16200000.0
2007-06-29 21:41:00,1.09885,1.09887,1.09839,1.0987,16800000.0
2007-06-29 21:42:00,1.0988,1.09905,1.09877,1.09905,17800000.0
2007-06-29 21:43:00,1.09872,1.09921,1.09815,1.09859,10600000.0
2007-06-29 21:44:00,1.09849,1.09914,1.09849,1.09873,16400000.0
2007-06-29 21:45:00,1.09914,1.09914,1.09876,1.09876,19600000.0
2007-06-29 21:46:00,1.0995,1.0995,1.0995,1.0995,19000000.0
2007-06-29 21:47:00,1.09892,1.09967,1.09892,1.09902,19000000.0
2007-06-29 21:48:00,1.09927,1.09949,1.09926,1.09926,11400000.0
2007-06-29 21:49:00,1.09907,1.09934,1.09894,1.09894,38800000.0
2007-06-29 21:50:00,1.0993,1.09939,1.09912,1.09916,24600000.0
2007-06-29 21:51:00,1.0997,1.0998,1.0997,1.0997,4800000.0
2007-06-29 21:52:00,1.09923,1.09923,1.09884,1.09884,4800000.0
2007-06-29 21:53:00,1.09877,1.09884,1.09843,1.0985,15600000.0
2007-06-29 21:54:00,1.0985,1.0988,1.0985,1.09865,14200000.0
2007-06-29 21:55:00,1.09869,1.09894,1.0984,1.0984,8400000.0
2007-06-29 21:56:00,1.09865,1.09865,1.0985,1.09859,14400000.0
2007-06-29 21:57:00,1.09884,1.09884,1.09853,1.09871,13600000.0
2007-06-29 21:58:00,1.09868,1.0987,1.09846,1.09846,17400000.0
2007-06-29 21:59:00,1.09887,1.09919,1.09847,1.09901,16800000.0
2007-06-29 22:00:00,1.09858,1.09901,1.09848,1.09848,23200000.0
2007-06-29 22:01:00,1.09865,1.09896,1.09865,1.09876,5600000.0
2007-06-29 22:02:00,1.09914,1.09914,1.0985,1.09875,13600000.0
2007-06-29 22:03:00,1.09875,1.09896,1.09847,1.09867,13000000.0
2007-06-29 22:04:00,1.09874,1.0988,1.09835,1.0988,8200000.0
2007-06-29 22:05:00,1.09894,1.09939,1.0984,1.0984,17400000.0
2007-06-29 22:06:00,1.09916,1.09916,1.09855,1.09883,17000000.0
2007-06-29 22:07:00,1.09798,1.09848,1.09798,1.09848,22000000.0
2007-06-29 22:08:00,1.09843,1.09893,1.0982,1.0986,11400000.0
2007-06-29 22:09:00,1.09862,1.09888,1.09862,1.09867,17600000.0
2007-06-29 22:10:00,1.09872,1.09872,1.09812,1.09812,9000000.0
2007-06-29 22:11:00,1.09824,1.09872,1.09766,1.09766,21800000.0
2007-06-29 22:12:00,1.09795,1.09837,1.09795,1.09837,19000000.0
2007-06-29 22:13:00,1.09847,1.09892,1.09839,1.09839,13200000.0
2007-06-29 22:14:00,1.09838,1.09863,1.09815,1.09863,21600000.0
2007-06-29 22:16:00,1.09846,1.09862,1.09813,1.09816,23800000.0
2007-06-29 22:17:00,1.09829,1.09866,1.09827,1.09866,23200000.0
2007-06-29 22:18:00,1.09822,1.09829,1.09811,1.09811,14800000.0
2007-06-29 22:19:00,1.0983,1.0985,1.0983,1.0985,19400000.0
2007-06-29 22:20:00,1.09821,1.09839,1.09807,1.09816,19400000.0
2007-06-29 22:21:00,1.09819,1.09837,1.09819,1.09837,11200000.0
2007-06-29 22:22:00,1.09809,1.0985,1.09809,1.0985,12600000.0
2007-06-29 22:23:00,1.0986,1.09861,1.09857,1.09861,8200000.0
2007-06-29 22:24:00,1.09852,1.09875,1.09813,1.09843,16400000.0
2007-06-29 22:25:00,1.09835,1.09835,1.09806,1.09806,6800000.0
2007-06-29 22:29:00,1.0988,1.0988,1.0988,1.0988,3400000.0
2007-06-29 22:30:00,1.09827,1.09827,1.09823,1.09823,3400000.0
2007-06-29 22:31:00,1.09798,1.09825,1.09798,1.09825,14400000.0
2007-06-29 22:32:00,1.09819,1.0982,1.09798,1.09808,11400000.0
2007-06-29 22:35:00,1.09828,1.09882,1.09828,1.09849,8400000.0
2007-06-29 22:36:00,1.09846,1.09889,1.09835,1.09844,13800000.0
2007-06-29 22:37:00,1.09785,1.09876,1.09785,1.09828,11800000.0
2007-06-29 22:38:00,1.09813,1.09862,1.09813,1.09829,9400000.0
2007-06-29 22:39:00,1.09873,1.09873,1.09841,1.09866,10400000.0
2007-06-29 22:40:00,1.0987,1.0987,1.0987,1.0987,20000000.0
2007-06-29 22:41:00,1.09852,1.09852,1.09813,1.09815,20000000.0
2007-06-29 22:42:00,1.09853,1.0986,1.09803,1.09833,12200000.0
2007-06-29 22:43:00,1.09802,1.0982,1.09802,1.09807,7400000.0
2007-06-29 22:44:00,1.09785,1.0983,1.09764,1.0977,14800000.0
2007-06-29 22:45:00,1.09741,1.0978,1.09728,1.09763,27400000.0
2007-06-29 22:46:00,1.09771,1.09772,1.09743,1.09743,6200000.0
2007-06-29 22:47:00,1.09732,1.09747,1.0971,1.09738,16400000.0
2007-06-29 22:48:00,1.09774,1.09777,1.09735,1.09759,5200000.0
2007-06-29 22:49:00,1.09719,1.09743,1.09709,1.09739,7800000.0
2007-06-29 22:50:00,1.0978,1.0978,1.0976,1.0976,18400000.0
2007-06-29 22:51:00,1.09749,1.09774,1.09749,1.09771,18400000.0
2007-06-29 22:52:00,1.0979,1.0979,1.0979,1.0979,25200000.0
2007-06-29 22:53:00,1.09766,1.09772,1.0974,1.0974,25200000.0
2007-06-29 22:54:00,1.09754,1.0981,1.09721,1.0981,20600000.0
2007-06-29 22:55:00,1.09767,1.09816,1.09758,1.09816,7200000.0
2007-06-29 22:56:00,1.09793,1.09816,1.09793,1.09816,2600000.0
2007-06-29 22:57:00,1.09797,1.09802,1.09768,1.09768,6200000.0
2007-06-29 22:58:00,1.09782,1.09862,1.09772,1.09825,20600000.0
2007-06-29 22:59:00,1.09784,1.09817,1.09732,1.09732,10400000.0
2007-07-01 23:05:00,1.09734,1.098,1.0971,1.098,10200000.0
2007-07-01 23:08:00,1.09831,1.09831,1.09792,1.09792,14000000.0
2007-07-01 23:09:00,1.09763,1.09775,1.09763,1.09768,5200000.0
2007-07-01 23:10:00,1.09776,1.09814,1.09748,1.09782,10000000.0
2007-07-01 23:11:00,1.09828,1.09828,1.09755,1.09796,18600000.0
2007-07-01 23:12:00,1.09776,1.09776,1.09737,1.09737,15200000.0
2007-07-01 23:13:00,1.09715,1.09795,1.09715,1.09795,10600000.0
2007-07-01 23:14:00,1.09732,1.09779,1.09702,1.09779,10800000.0
2007-07-01 23:15:00,1.09778,1.09875,1.09778,1.09875,31400000.0
2007-07-01 23:16:00,1.09902,1.09902,1.09825,1.09866,19400000.0
2007-07-01 23:17:00,1.09812,1.09851,1.09812,1.09843,18800000.0
2007-07-01 23:19:00,1.09875,1.09899,1.09825,1.09825,17200000.0
2007-07-01 23:20:00,1.09817,1.09861,1.09817,1.09861,11400000.0
2007-07-01 23:21:00,1.09851,1.09851,1.0981,1.09837,13800000.0
2007-07-01 23:22:00,1.09814,1.0984,1.09785,1.09815,28000000.0
2007-07-01 23:23:00,1.09875,1.09944,1.09854,1.09944,19000000.0
2007-07-01 23:24:00,1.10041,1.10082,1.0998,1.0998,10000000.0
2007-07-01 23:25:00,1.09988,1.1,1.09987,1.09987,9000000.0
2007-07-01 23:26:00,1.10039,1.10059,1.10037,1.10037,11200000.0
2007-07-01 23:27:00,1.10011,1.10011,1.0998,1.0998,16200000.0
2007-07-01 23:28:00,1.09966,1.10009,1.09966,1.09968,9400000.0
2007-07-01 23:29:00,1.09986,1.09986,1.09955,1.09968,8600000.0
2007-07-01 23:30:00,1.09975,1.10008,1.09975,1.10008,11400000.0
2007-07-01 23:32:00,1.10014,1.10035,1.09989,1.09989,17000000.0
2007-07-01 23:33:00,1.10005,1.10011,1.09964,1.09984,20400000.0
2007-07-01 23:34:00,1.09971,1.10009,1.0996,1.09994,10800000.0
2007-07-01 23:35:00,1.09987,1.10005,1.09978,1.09983,10600000.0
2007-07-01 23:36:00,1.09943,1.09982,1.09943,1.09954,15400000.0
2007-07-01 23:37:00,1.09969,1.09974,1.09946,1.09963,17400000.0
2007-07-01 23:38:00,1.09948,1.09996,1.09948,1.0997,20200000.0
2007-07-01 23:39:00,1.09958,1.09986,1.09933,1.09964,11000000.0
2007-07-01 23:40:00,1.09941,1.09966,1.09941,1.0995,13200000.0
2007-07-01 23:41:00,1.09947,1.09995,1.09936,1.09961,20000000.0
2007-07-01 23:42:00,1.09969,1.09993,1.09949,1.09974,18000000.0
2007-07-01 23:43:00,1.09957,1.09957,1.09943,1.09943,4000000.0
2007-07-01 23:44:00,1.09995,1.09995,1.09979,1.09979,9000000.0
2007-07-01 23:45:00,1.10027,1.10027,1.09954,1.09994,24000000.0
2007-07-01 23:46:00,1.10008,1.1002,1.0998,1.09992,15600000.0
2007-07-01 23:47:00,1.09971,1.09978,1.09962,1.09965,17800000.0
2007-07-01 23:50:00,1.09986,1.09998,1.09966,1.09966,20200000.0
2007-07-01 23:52:00,1.09955,1.09972,1.09942,1.09942,9600000.0
2007-07-01 23:53:00,1.09938,1.09991,1.09924,1.09955,13600000.0
2007-07-01 23:54:00,1.09991,1.10026,1.09952,1.09952,9600000.0
2007-07-01 23:55:00,1.09974,1.09989,1.09973,1.09975,11000000.0
2007-07-01 23:56:00,1.09996,1.09996,1.09949,1.09988,10400000.0
2007-07-01 23:57:00,1.09986,1.09991,1.09964,1.09982,14400000.0
2007-07-01 23:58:00,1.0997,1.09983,1.09933,1.09963,11800000.0
2007-07-01 23:59:00,1.09895,1.09961,1.09895,1.09959,17800000.0
2007-07-02 00:00:00,1.09968,1.09985,1.09968,1.09985,2600000.0
2007-07-02 00:01:00,1.09984,1.09986,1.09968,1.09985,11800000.0
2007-07-02 00:02:00,1.09954,1.09989,1.09954,1.09959,11200000.0
2007-07-02 00:04:00,1.09966,1.10021,1.09966,1.09969,11000000.0
2007-07-02 00:05:00,1.09977,1.09987,1.09948,1.09975,10800000.0
2007-07-02 00:06:00,1.09984,1.09996,1.09975,1.09975,4800000.0
2007-07-02 00:07:00,1.09954,1.09969,1.09954,1.09969,11200000.0
2007-07-02 00:10:00,1.09953,1.09971,1.09953,1.09957,10000000.0
2007-07-02 00:11:00,1.09941,1.09957,1.09916,1.09916,26600000.0
2007-07-02 00:12:00,1.09896,1.09929,1.09875,1.09929,9400000.0
2007-07-02 00:13:00,1.0994,1.0994,1.09918,1.09918,14600000.0
2007-07-02 00:14:00,1.09956,1.09956,1.09882,1.09882,8400000.0
2007-07-02 00:15:00,1.09897,1.09972,1.09897,1.09916,25400000.0
2007-07-02 00:16:00,1.09909,1.09929,1.09892,1.09898,18600000.0
2007-07-02 00:17:00,1.09929,1.09948,1.09915,1.09915,11400000.0
2007-07-02 00:18:00,1.09944,1.09944,1.09922,1.09922,12200000.0
2007-07-02 00:19:00,1.09929,1.09962,1.09929,1.09942,21400000.0
2007-07-02 00:20:00,1.09889,1.09911,1.09865,1.09884,12200000.0
2007-07-02 00:21:00,1.09859,1.09863,1.09847,1.09863,16400000.0
2007-07-02 00:22:00,1.09874,1.09903,1.09862,1.09883,20000000.0
2007-07-02 00:23:00,1.09878,1.09912,1.09878,1.09912,9800000.0
2007-07-02 00:24:00,1.09917,1.09932,1.09906,1.09906,15800000.0
2007-07-02 00:25:00,1.09938,1.09951,1.09889,1.09901,24600000.0
2007-07-02 00:26:00,1.09895,1.09915,1.09871,1.09879,12800000.0
2007-07-02 00:28:00,1.0993,1.0993,1.0993,1.0993,10400000.0
2007-07-02 00:29:00,1.09894,1.09925,1.09882,1.09905,10400000.0
2007-07-02 00:30:00,1.0989,1.09937,1.09878,1.09895,14400000.0
2007-07-02 00:31:00,1.09863,1.09901,1.09863,1.09901,3400000.0
2007-07-02 00:32:00,1.0992,1.0994,1.0991,1.0994,8200000.0
2007-07-02 00:33:00,1.09919,1.09965,1.09909,1.09938,8200000.0
2007-07-02 00:34:00,1.10001,1.10001,1.09956,1.0998,12400000.0
2007-07-02 00:35:00,1.09973,1.10005,1.09943,1.10005,15400000.0
2007-07-02 00:36:00,1.10004,1.10071,1.10004,1.10057,13200000.0
2007-07-02 00:37:00,1.10044,1.10082,1.09995,1.09995,24000000.0
2007-07-02 00:38:00,1.0997,1.10019,1.09958,1.10019,27000000.0
2007-07-02 00:39:00,1.10023,1.10041,1.10019,1.10041,5200000.0
2007-07-02 00:40:00,1.10031,1.10093,1.10029,1.10041,19200000.0
2007-07-02 00:41:00,1.1003,1.10079,1.1003,1.10062,8000000.0
2007-07-02 00:42:00,1.10027,1.10058,1.10008,1.10008,21600000.0
2007-07-02 00:43:00,1.10009,1.10048,1.09999,1.09999,9400000.0
2007-07-02 00:44:00,1.1004,1.1006,1.1004,1.1006,2600000.0
2007-07-02 00:45:00,1.09962,1.10004,1.09962,1.10004,2600000.0
2007-07-02 00:46:00,1.09994,1.10006,1.09972,1.09999,13800000.0
2007-07-02 00:47:00,1.10004,1.10004,1.09936,1.09949,24200000.0
2007-07-02 00:48:00,1.09964,1.10013,1.09954,1.0997,9800000.0
2007-07-02 00:49:00,1.09997,1.10006,1.09916,1.10006,13000000.0
2007-07-02 00:50:00,1.09949,1.10056,1.09949,1.09991,19800000.0
2007-07-02 00:51:00,1.09992,1.09994,1.09972,1.0999,11000000.0
2007-07-02 00:53:00,1.09985,1.10018,1.09947,1.09973,21000000.0
2007-07-02 00:55:00,1.09973,1.09998,1.09973,1.09998,3600000.0
2007-07-02 00:58:00,1.10018,1.10018,1.09951,1.09951,15400000.0
2007-07-02 00:59:00,1.09946,1.09973,1.09937,1.09967,14400000.0
2007-07-02 01:00:00,1.0995,1.09976,1.09912,1.09969,18000000.0
2007-07-02 01:01:00,1.0995,1.09973,1.0995,1.09965,3600000.0
2007-07-02 01:02:00,1.09955,1.09979,1.09955,1.09979,2600000.0
2007-07-02 01:03:00,1.0995,1.09985,1.0995,1.09985,4200000.0
2007-07-02 01:04:00,1.09946,1.09949,1.09933,1.09933,9200000.0
2007-07-02 01:06:00,1.09999,1.10002,1.09954,1.09954,20800000.0
2007-07-02 01:07:00,1.09967,1.10015,1.09946,1.09991,10600000.0
2007-07-02 01:08:00,1.09955,1.09986,1.09938,1.09968,17800000.0
2007-07-02 01:09:00,1.09971,1.09982,1.09947,1.09956,25800000.0
2007-07-02 01:10:00,1.09956,1.09956,1.09944,1.09953,6800000.0
2007-07-02 01:11:00,1.09959,1.09974,1.09926,1.09966,18600000.0
2007-07-02 01:12:00,1.09948,1.09983,1.09941,1.09941,12200000.0
2007-07-02 01:13:00,1.09963,1.09963,1.09916,1.09916,22200000.0
2007-07-02 01:14:00,1.09901,1.09945,1.09895,1.09945,24200000.0
2007-07-02 01:15:00,1.09916,1.09952,1.09889,1.09952,15600000.0
2007-07-02 01:16:00,1.09907,1.0994,1.09907,1.0994,8400000.0
2007-07-02 01:17:00,1.09958,1.09958,1.09915,1.09915,5800000.0
2007-07-02 01:18:00,1.09908,1.09976,1.09908,1.09936,17000000.0
2007-07-02 01:19:00,1.09965,1.09977,1.09943,1.09944,12600000.0
2007-07-02 01:20:00,1.09939,1.09939,1.09921,1.09921,13600000.0
2007-07-02 01:21:00,1.0993,1.09973,1.09916,1.09942,15400000.0
2007-07-02 01:22:00,1.0999,1.1,1.0999,1.0999,8400000.0
2007-07-02 01:23:00,1.09942,1.09976,1.09925,1.09976,8400000.0
2007-07-02 01:24:00,1.09963,1.10008,1.09937,1.09963,16600000.0
2007-07-02 01:25:00,1.09959,1.09959,1.09949,1.09949,2600000.0
2007-07-02 01:26:00,1.09944,1.09968,1.09938,1.09942,10400000.0
2007-07-02 01:27:00,1.09929,1.09953,1.0992,1.09931,31200000.0
2007-07-02 01:28:00,1.09938,1.09965,1.09927,1.09948,22000000.0
2007-07-02 01:29:00,1.09937,1.09988,1.09937,1.09941,17600000.0
2007-07-02 01:30:00,1.09944,1.09944,1.09938,1.09943,4200000.0
2007-07-02 01:31:00,1.09935,1.09944,1.09914,1.09914,3600000.0
2007-07-02 01:32:00,1.09935,1.09954,1.09906,1.09906,8400000.0
2007-07-02 01:33:00,1.09893,1.09917,1.09869,1.09889,24600000.0
2007-07-02 01:34:00,1.09909,1.09935,1.09909,1.09909,4200000.0
2007-07-02 01:35:00,1.09882,1.09945,1.09882,1.0992,15600000.0
2007-07-02 01:36:00,1.09901,1.09947,1.09899,1.09907,15600000.0
2007-07-02 01:37:00,1.09895,1.09934,1.09878,1.09915,9200000.0
2007-07-02 01:38:00,1.0996,1.0996,1.0995,1.0995,2000000.0
2007-07-02 01:39:00,1.09947,1.09947,1.09917,1.09917,2000000.0
2007-07-02 01:40:00,1.0991,1.09946,1.09887,1.09887,16800000.0
2007-07-02 01:41:00,1.09875,1.099,1.09873,1.09897,23400000.0
2007-07-02 01:42:00,1.09855,1.09941,1.09855,1.09901,18200000.0
2007-07-02 01:43:00,1.09835,1.09862,1.09816,1.09862,24800000.0
2007-07-02 01:44:00,1.0989,1.09897,1.09839,1.09862,16600000.0
2007-07-02 01:45:00,1.09882,1.09892,1.09843,1.0986,17400000.0
2007-07-02 01:46:00,1.09908,1.09939,1.09862,1.09876,16800000.0
2007-07-02 01:47:00,1.09849,1.09869,1.09839,1.09869,6600000.0
2007-07-02 01:48:00,1.09836,1.09875,1.09836,1.09849,11200000.0
2007-07-02 01:49:00,1.0986,1.09909,1.09838,1.09849,13800000.0
2007-07-02 01:50:00,1.09856,1.099,1.09856,1.099,12400000.0
2007-07-02 01:51:00,1.09894,1.09918,1.09894,1.09918,19000000.0
2007-07-02 01:52:00,1.09892,1.09927,1.09892,1.09909,18600000.0
2007-07-02 01:53:00,1.09909,1.09935,1.09892,1.09892,11000000.0
2007-07-02 01:54:00,1.09885,1.09893,1.09877,1.09893,8800000.0
2007-07-02 01:55:00,1.09899,1.09899,1.09874,1.09874,2600000.0
2007-07-02 01:56:00,1.09872,1.09872,1.09842,1.09856,14600000.0
2007-07-02 01:57:00,1.09893,1.09899,1.09853,1.09873,10600000.0
2007-07-02 01:58:00,1.09878,1.09878,1.09853,1.09863,9400000.0
2007-07-02 01:59:00,1.09899,1.09899,1.09851,1.09881,14000000.0
2007-07-02 02:00:00,1.09903,1.09911,1.09881,1.0991,8600000.0
2007-07-02 02:01:00,1.09882,1.09908,1.09882,1.09901,16400000.0
2007-07-02 02:02:00,1.09899,1.09933,1.09882,1.09933,11200000.0
2007-07-02 02:03:00,1.09901,1.09907,1.09887,1.09894,11000000.0
2007-07-02 02:04:00,1.09871,1.0989,1.09871,1.0989,3200000.0
2007-07-02 02:05:00,1.09879,1.09879,1.09869,1.09872,10600000.0
2007-07-02 02:06:00,1.09875,1.09904,1.09856,1.09859,6200000.0
2007-07-02 02:07:00,1.09855,1.09875,1.0985,1.09857,10800000.0
2007-07-02 02:08:00,1.09873,1.09876,1.09856,1.09863,13800000.0
2007-07-02 02:09:00,1.09875,1.09875,1.09855,1.09865,17200000.0
2007-07-02 02:10:00,1.09894,1.09895,1.09884,1.09895,5000000.0
2007-07-02 02:11:00,1.0993,1.0994,1.0992,1.0992,9400000.0
2007-07-02 02:13:00,1.09886,1.09935,1.09867,1.09912,9400000.0
2007-07-02 02:14:00,1.09878,1.09902,1.09862,1.09887,12000000.0
2007-07-02 02:16:00,1.09894,1.09903,1.09862,1.0988,8400000.0
2007-07-02 02:17:00,1.09915,1.09944,1.09868,1.09868,16600000.0
2007-07-02 02:18:00,1.09912,1.09912,1.0989,1.0989,12200000.0
2007-07-02 02:19:00,1.09887,1.09932,1.09882,1.09908,10000000.0
2007-07-02 02:20:00,1.09905,1.0993,1.09905,1.0993,10600000.0
2007-07-02 02:21:00,1.09897,1.09962,1.09897,1.09906,20200000.0
2007-07-02 02:22:00,1.09906,1.09938,1.09884,1.09906,8400000.0
2007-07-02 02:23:00,1.09879,1.09912,1.09879,1.09885,16000000.0
2007-07-02 02:24:00,1.09882,1.09898,1.09882,1.09898,4000000.0
2007-07-02 02:25:00,1.0989,1.0993,1.0989,1.09913,7200000.0
2007-07-02 02:26:00,1.0995,1.0995,1.0995,1.0995,14600000.0
2007-07-02 02:27:00,1.0994,1.0996,1.0994,1.0996,14600000.0
2007-07-02 02:28:00,1.0995,1.0996,1.0994,1.0996,14600000.0
2007-07-02 02:29:00,1.0995,1.0995,1.0994,1.0994,14600000.0
2007-07-02 02:30:00,1.09906,1.09945,1.09904,1.09913,14600000.0
2007-07-02 02:31:00,1.0993,1.09937,1.09905,1.0991,12800000.0
2007-07-02 02:32:00,1.09901,1.09924,1.09896,1.09911,18800000.0
2007-07-02 02:33:00,1.09902,1.09912,1.09891,1.09901,20600000.0
2007-07-02 02:34:00,1.0995,1.0995,1.0995,1.0995,11400000.0
2007-07-02 02:35:00,1.09873,1.09943,1.09861,1.09888,11400000.0
2007-07-02 02:36:00,1.09947,1.09947,1.0992,1.09922,9000000.0
2007-07-02 02:37:00,1.09925,1.09954,1.09914,1.09929,10800000.0
2007-07-02 02:38:00,1.09928,1.09935,1.09887,1.09922,14600000.0
2007-07-02 02:39:00,1.09909,1.09916,1.09897,1.09897,7800000.0
2007-07-02 02:40:00,1.09916,1.09948,1.09912,1.09919,21200000.0
2007-07-02 02:41:00,1.09915,1.09944,1.0989,1.0989,11400000.0
2007-07-02 02:42:00,1.09896,1.09941,1.09896,1.09941,5200000.0
2007-07-02 02:43:00,1.0993,1.0995,1.0993,1.0995,11600000.0
2007-07-02 02:44:00,1.09976,1.09976,1.09915,1.09922,11600000.0
2007-07-02 02:45:00,1.0996,1.09963,1.09918,1.09918,20200000.0
2007-07-02 02:46:00,1.09899,1.09947,1.09894,1.09939,18200000.0
2007-07-02 02:47:00,1.0995,1.09964,1.09934,1.09934,6600000.0
2007-07-02 02:48:00,1.09951,1.09957,1.09907,1.09934,11600000.0
2007-07-02 02:49:00,1.09906,1.0991,1.09895,1.0991,12200000.0
2007-07-02 02:50:00,1.0992,1.09926,1.09894,1.09926,29400000.0
2007-07-02 02:51:00,1.09911,1.09918,1.09881,1.09894,20400000.0
2007-07-02 02:52:00,1.09959,1.09974,1.09908,1.0992,6800000.0
2007-07-02 02:53:00,1.09874,1.09937,1.09873,1.09937,18800000.0
2007-07-02 02:54:00,1.09915,1.0992,1.099,1.0992,11600000.0
2007-07-02 02:55:00,1.09933,1.09933,1.0993,1.0993,3400000.0
2007-07-02 02:57:00,1.0995,1.0995,1.09931,1.09931,3200000.0
2007-07-02 02:58:00,1.0998,1.0998,1.0998,1.0998,13600000.0
2007-07-02 03:00:00,1.0997,1.0997,1.0997,1.0997,13600000.0
2007-07-02 03:01:00,1.09918,1.0997,1.09918,1.0997,13600000.0
2007-07-02 03:02:00,1.09971,1.09995,1.09896,1.09896,9800000.0
2007-07-02 03:09:00,1.09914,1.0995,1.09856,1.09856,30600000.0
2007-07-02 03:11:00,1.09908,1.09957,1.09907,1.09907,9800000.0
2007-07-02 03:13:00,1.09929,1.09934,1.099,1.09924,12400000.0
2007-07-02 03:14:00,1.09922,1.09922,1.0988,1.0988,2600000.0
2007-07-02 03:15:00,1.09899,1.09943,1.09899,1.09932,4200000.0
2007-07-02 03:16:00,1.09916,1.09981,1.09916,1.09933,8200000.0
2007-07-02 03:17:00,1.09918,1.09962,1.09918,1.09919,18600000.0
2007-07-02 03:18:00,1.09953,1.09953,1.099,1.09908,18200000.0
2007-07-02 03:19:00,1.09907,1.0994,1.09884,1.09903,8800000.0
2007-07-02 03:21:00,1.09918,1.09918,1.09858,1.09869,18000000.0
2007-07-02 03:22:00,1.09886,1.09936,1.09875,1.09897,19400000.0
2007-07-02 03:23:00,1.09901,1.0995,1.09881,1.099,23000000.0
2007-07-02 03:24:00,1.09917,1.09917,1.09874,1.09905,11200000.0
2007-07-02 03:25:00,1.09912,1.09912,1.09886,1.09912,21800000.0
2007-07-02 03:26:00,1.09855,1.0988,1.09826,1.09857,10600000.0
2007-07-02 03:27:00,1.09842,1.09878,1.09832,1.09832,8400000.0
2007-07-02 03:28:00,1.09876,1.09876,1.09838,1.09838,3200000.0
2007-07-02 03:29:00,1.09867,1.09905,1.09842,1.09853,18200000.0
2007-07-02 03:30:00,1.09885,1.099,1.09864,1.09874,13000000.0
2007-07-02 03:34:00,1.0986,1.09884,1.09837,1.09862,11600000.0
2007-07-02 03:35:00,1.0989,1.0989,1.0989,1.0989,5600000.0
2007-07-02 03:37:00,1.09832,1.09861,1.09832,1.09855,5600000.0
2007-07-02 03:38:00,1.09856,1.09856,1.09837,1.09852,14400000.0
2007-07-02 03:39:00,1.09863,1.09905,1.09846,1.09874,10200000.0
2007-07-02 03:40:00,1.09884,1.09884,1.09832,1.09834,28800000.0
2007-07-02 03:43:00,1.09842,1.09882,1.09842,1.09844,19400000.0
2007-07-02 03:44:00,1.09838,1.0989,1.09818,1.09849,14000000.0
2007-07-02 03:45:00,1.09843,1.09897,1.09842,1.09897,9200000.0
2007-07-02 03:46:00,1.0986,1.0987,1.0986,1.09861,5000000.0
2007-07-02 03:47:00,1.09857,1.09857,1.09813,1.09832,23600000.0
2007-07-02 03:48:00,1.09833,1.09862,1.09833,1.09846,15600000.0
2007-07-02 03:49:00,1.09864,1.09879,1.0986,1.0986,7000000.0
2007-07-02 03:50:00,1.09856,1.09866,1.0984,1.09866,7200000.0
2007-07-02 03:51:00,1.09845,1.09882,1.09837,1.09852,26800000.0
2007-07-02 03:52:00,1.09855,1.09855,1.09843,1.09843,2600000.0
2007-07-02 03:53:00,1.0985,1.09865,1.09846,1.09846,8600000.0
2007-07-02 03:54:00,1.0987,1.0988,1.0987,1.0987,14400000.0
2007-07-02 03:55:00,1.09826,1.09883,1.09826,1.09858,14400000.0
2007-07-02 03:56:00,1.09852,1.09903,1.09852,1.09884,16800000.0
2007-07-02 03:57:00,1.09856,1.0986,1.09836,1.09836,22600000.0
2007-07-02 03:58:00,1.09866,1.09885,1.09866,1.09885,2600000.0
2007-07-02 03:59:00,1.09887,1.09887,1.09866,1.09866,4000000.0
2007-07-02 04:00:00,1.09862,1.099,1.09827,1.09837,13400000.0
2007-07-02 04:01:00,1.09866,1.09885,1.09834,1.0988,11800000.0
2007-07-02 04:02:00,1.09862,1.09881,1.0985,1.09881,9000000.0
2007-07-02 04:03:00,1.09868,1.09875,1.09819,1.09875,11000000.0
2007-07-02 04:04:00,1.09869,1.09886,1.09868,1.09875,11800000.0
2007-07-02 04:05:00,1.09836,1.09902,1.09836,1.09875,17600000.0
2007-07-02 04:06:00,1.09868,1.09898,1.09838,1.09845,20600000.0
2007-07-02 04:07:00,1.09842,1.09869,1.09842,1.09869,3200000.0
2007-07-02 04:08:00,1.09867,1.09867,1.09849,1.09849,6800000.0
2007-07-02 04:09:00,1.0987,1.09891,1.0986,1.0988,10400000.0
2007-07-02 04:10:00,1.09862,1.09862,1.09846,1.09859,18400000.0
2007-07-02 04:11:00,1.09815,1.09835,1.09788,1.09812,8600000.0
2007-07-02 04:12:00,1.09813,1.09816,1.09809,1.0981,8200000.0
2007-07-02 04:13:00,1.09813,1.09841,1.09811,1.09841,7600000.0
2007-07-02 04:14:00,1.09844,1.09844,1.09813,1.09813,6400000.0
2007-07-02 04:15:00,1.09833,1.09854,1.09833,1.09854,2600000.0
2007-07-02 04:16:00,1.09814,1.09814,1.09814,1.09814,2000000.0
2007-07-02 04:17:00,1.09803,1.09814,1.09803,1.09814,6400000.0
2007-07-02 04:18:00,1.09813,1.09847,1.09788,1.09797,14600000.0
2007-07-02 04:19:00,1.0979,1.09817,1.0979,1.09805,10800000.0
2007-07-02 04:20:00,1.09802,1.09827,1.09774,1.09806,20000000.0
2007-07-02 04:21:00,1.09827,1.09847,1.09809,1.09809,12400000.0
2007-07-02 04:22:00,1.09823,1.09843,1.09807,1.0983,21000000.0
2007-07-02 04:23:00,1.09807,1.09833,1.09776,1.09776,16600000.0
2007-07-02 04:24:00,1.0981,1.09826,1.09802,1.09817,24400000.0
2007-07-02 04:25:00,1.09821,1.09832,1.09785,1.09792,5800000.0
2007-07-02 04:26:00,1.09799,1.09831,1.09799,1.09831,2600000.0
2007-07-02 04:27:00,1.09825,1.09867,1.09818,1.09841,22600000.0
2007-07-02 04:28:00,1.09844,1.0985,1.09795,1.09795,11200000.0
2007-07-02 04:29:00,1.09815,1.09815,1.09777,1.09777,12200000.0
2007-07-02 04:30:00,1.09789,1.09817,1.09789,1.09817,5000000.0
2007-07-02 04:31:00,1.09812,1.09842,1.09809,1.09816,17600000.0
2007-07-02 04:32:00,1.09852,1.09858,1.09825,1.09852,10600000.0
2007-07-02 04:33:00,1.09846,1.09856,1.0982,1.09856,7400000.0
2007-07-02 04:34:00,1.09835,1.09851,1.09834,1.09851,7400000.0
2007-07-02 04:35:00,1.09826,1.09841,1.0981,1.0981,10000000.0
2007-07-02 04:36:00,1.09812,1.09819,1.09774,1.09819,10600000.0
2007-07-02 04:37:00,1.09827,1.09844,1.09817,1.09817,4800000.0
2007-07-02 04:38:00,1.0983,1.09841,1.09812,1.09835,30600000.0
2007-07-02 04:39:00,1.09849,1.09849,1.09814,1.09834,12600000.0
2007-07-02 04:42:00,1.09843,1.0987,1.09843,1.09856,10000000.0
2007-07-02 04:43:00,1.09885,1.09893,1.09846,1.09893,10600000.0
2007-07-02 04:44:00,1.09875,1.09902,1.09841,1.09842,27800000.0
2007-07-02 04:45:00,1.09791,1.09868,1.09791,1.09838,11400000.0
2007-07-02 04:46:00,1.09887,1.09887,1.09824,1.09831,9400000.0
2007-07-02 04:47:00,1.09824,1.09846,1.09812,1.09833,11800000.0
2007-07-02 04:48:00,1.0987,1.0987,1.0986,1.0987,15200000.0
2007-07-02 04:49:00,1.09823,1.09849,1.09784,1.09825,15200000.0
2007-07-02 04:50:00,1.09831,1.09849,1.09831,1.09837,8200000.0
2007-07-02 04:51:00,1.09848,1.09876,1.09848,1.09876,7000000.0
2007-07-02 04:52:00,1.09843,1.09871,1.09842,1.09868,16400000.0
2007-07-02 04:53:00,1.09879,1.09879,1.09827,1.09855,9200000.0
2007-07-02 04:54:00,1.09886,1.09888,1.09828,1.09843,20200000.0
2007-07-02 04:56:00,1.09861,1.09892,1.09841,1.0988,16600000.0
2007-07-02 04:57:00,1.09866,1.09889,1.09845,1.09845,10600000.0
2007-07-02 04:58:00,1.09828,1.09857,1.09815,1.09834,19200000.0
2007-07-02 04:59:00,1.09824,1.0983,1.09773,1.09816,12800000.0
2007-07-02 05:01:00,1.09855,1.09906,1.09831,1.09857,18000000.0
2007-07-02 05:02:00,1.09854,1.09887,1.09851,1.09853,13800000.0
2007-07-02 05:03:00,1.0988,1.0988,1.0988,1.0988,13600000.0
2007-07-02 05:05:00,1.0989,1.0989,1.0987,1.0989,13600000.0
2007-07-02 05:06:00,1.09818,1.09868,1.09818,1.09868,13600000.0
2007-07-02 05:09:00,1.09855,1.09864,1.09842,1.09842,6800000.0
2007-07-02 05:11:00,1.0987,1.0987,1.0986,1.0986,9600000.0
2007-07-02 05:13:00,1.09836,1.09852,1.09834,1.09844,9600000.0
2007-07-02 05:15:00,1.09826,1.09862,1.09807,1.09825,22400000.0
2007-07-02 05:16:00,1.09808,1.09815,1.09785,1.09785,6000000.0
2007-07-02 05:18:00,1.09814,1.09831,1.09812,1.09831,9000000.0
2007-07-02 05:19:00,1.09793,1.09844,1.09793,1.09824,13600000.0
2007-07-02 05:20:00,1.09805,1.09823,1.09772,1.09823,16200000.0
2007-07-02 05:21:00,1.0985,1.0985,1.0985,1.0985,6200000.0
2007-07-02 05:22:00,1.09815,1.09827,1.09815,1.09827,6200000.0
2007-07-02 05:23:00,1.09847,1.09881,1.09833,1.09841,8400000.0
2007-07-02 05:24:00,1.09844,1.09872,1.0982,1.09829,6400000.0
2007-07-02 05:25:00,1.09834,1.09834,1.0983,1.09834,8200000.0
2007-07-02 05:26:00,1.09861,1.09861,1.09831,1.09831,2600000.0
2007-07-02 05:27:00,1.09831,1.09843,1.09824,1.09842,30600000.0
2007-07-02 05:28:00,1.0987,1.0987,1.0986,1.0987,2600000.0
2007-07-02 05:29:00,1.09839,1.09839,1.09839,1.09839,2600000.0
2007-07-02 05:30:00,1.09814,1.09843,1.09814,1.09818,9400000.0
2007-07-02 05:31:00,1.09814,1.09877,1.09814,1.09831,8200000.0
2007-07-02 05:32:00,1.09848,1.09848,1.09836,1.09836,6600000.0
2007-07-02 05:33:00,1.09824,1.09824,1.09807,1.09807,4200000.0
2007-07-02 05:34:00,1.09801,1.09801,1.09791,1.09795,10000000.0
2007-07-02 05:35:00,1.09804,1.09824,1.09767,1.09801,10000000.0
2007-07-02 05:36:00,1.09825,1.09825,1.09811,1.09825,24400000.0
2007-07-02 05:37:00,1.09814,1.09814,1.09777,1.09777,9800000.0
2007-07-02 05:38:00,1.09815,1.09815,1.09807,1.09813,10800000.0
2007-07-02 05:39:00,1.09814,1.09831,1.09807,1.09814,10400000.0
2007-07-02 05:40:00,1.09796,1.09839,1.09786,1.0982,8200000.0
2007-07-02 05:41:00,1.09815,1.09821,1.09807,1.09815,11400000.0
2007-07-02 05:42:00,1.09845,1.09845,1.09792,1.09808,14000000.0
2007-07-02 05:43:00,1.09775,1.09838,1.09755,1.09797,19000000.0
2007-07-02 05:45:00,1.09832,1.09833,1.09799,1.09832,25000000.0
2007-07-02 05:46:00,1.09805,1.09842,1.09795,1.09816,16000000.0
2007-07-02 05:47:00,1.09811,1.09812,1.09781,1.09795,14600000.0
2007-07-02 05:48:00,1.09781,1.09851,1.09781,1.09798,11000000.0
2007-07-02 05:49:00,1.09785,1.09811,1.09772,1.09811,8200000.0
2007-07-02 05:50:00,1.09796,1.09814,1.09788,1.09795,10800000.0
2007-07-02 05:51:00,1.09789,1.09817,1.09743,1.09763,10200000.0
2007-07-02 05:52:00,1.09787,1.09811,1.09744,1.09744,10400000.0
2007-07-02 05:53:00,1.09801,1.09816,1.09767,1.09816,10000000.0
2007-07-02 05:54:00,1.0976,1.09841,1.0976,1.098,22400000.0
2007-07-02 05:55:00,1.0981,1.0983,1.098,1.098,8800000.0
2007-07-02 05:56:00,1.09774,1.09788,1.09746,1.09776,8800000.0
2007-07-02 05:57:00,1.09785,1.09819,1.09775,1.09819,14400000.0
2007-07-02 05:58:00,1.09761,1.09786,1.09761,1.0977,5600000.0
2007-07-02 05:59:00,1.09765,1.09806,1.09764,1.09764,16400000.0
2007-07-02 06:00:00,1.09788,1.09811,1.09757,1.0979,21000000.0
2007-07-02 06:01:00,1.0981,1.0981,1.0981,1.0981,11800000.0
2007-07-02 06:02:00,1.09775,1.09822,1.09768,1.09822,11800000.0
2007-07-02 06:03:00,1.0983,1.0984,1.0983,1.0984,7800000.0
2007-07-02 06:04:00,1.09769,1.09815,1.09769,1.09787,7800000.0
2007-07-02 06:05:00,1.0982,1.09834,1.09802,1.0981,13200000.0
2007-07-02 06:06:00,1.09809,1.09819,1.09778,1.09792,10600000.0
2007-07-02 06:07:00,1.0984,1.0984,1.0983,1.0983,9000000.0
2007-07-02 06:08:00,1.09784,1.09816,1.09784,1.09785,9000000.0
2007-07-02 06:09:00,1.09791,1.09813,1.09784,1.09803,17600000.0
2007-07-02 06:10:00,1.09796,1.09838,1.09796,1.09811,21000000.0
2007-07-02 06:11:00,1.09808,1.09815,1.09798,1.09802,18400000.0
2007-07-02 06:12:00,1.09826,1.09878,1.09821,1.09821,32200000.0
2007-07-02 06:13:00,1.09834,1.09834,1.09798,1.09806,24000000.0
2007-07-02 06:14:00,1.09777,1.09818,1.09777,1.09818,11600000.0
2007-07-02 06:15:00,1.0979,1.09858,1.09783,1.09783,10000000.0
2007-07-02 06:16:00,1.0978,1.09843,1.09736,1.09787,15400000.0
2007-07-02 06:17:00,1.09823,1.09823,1.09799,1.09806,11600000.0
2007-07-02 06:18:00,1.09801,1.09819,1.09778,1.09819,12600000.0
2007-07-02 06:19:00,1.09809,1.09809,1.09783,1.09789,11200000.0
2007-07-02 06:20:00,1.09795,1.09811,1.09774,1.09791,11400000.0
2007-07-02 06:21:00,1.09763,1.09828,1.09759,1.09787,24000000.0
2007-07-02 06:22:00,1.09786,1.09819,1.09783,1.09796,16800000.0
2007-07-02 06:23:00,1.0983,1.0983,1.0983,1.0983,4200000.0
2007-07-02 06:24:00,1.09796,1.09796,1.09779,1.09779,4200000.0
2007-07-02 06:25:00,1.0979,1.09812,1.09787,1.09787,11000000.0
2007-07-02 06:26:00,1.09814,1.09814,1.09765,1.09809,19200000.0
2007-07-02 06:27:00,1.0976,1.09791,1.0976,1.09786,13200000.0
2007-07-02 06:28:00,1.09818,1.09818,1.09763,1.09774,22200000.0
2007-07-02 06:29:00,1.09786,1.09797,1.09761,1.09761,12000000.0
2007-07-02 06:30:00,1.0984,1.0986,1.0984,1.0986,11600000.0
2007-07-02 06:31:00,1.0985,1.0985,1.0985,1.0985,11600000.0
2007-07-02 06:32:00,1.0978,1.09838,1.0978,1.09838,11600000.0
2007-07-02 06:33:00,1.0984,1.0984,1.0983,1.0983,15800000.0
2007-07-02 06:34:00,1.0984,1.0984,1.0984,1.0984,15800000.0
2007-07-02 06:35:00,1.09869,1.09869,1.09831,1.09836,15800000.0
2007-07-02 06:36:00,1.0987,1.0987,1.0986,1.0986,21200000.0
2007-07-02 06:37:00,1.0985,1.0985,1.0985,1.0985,21200000.0
2007-07-02 06:38:00,1.09823,1.09861,1.09798,1.09822,21200000.0
2007-07-02 06:39:00,1.0982,1.09865,1.09801,1.09818,14600000.0
2007-07-02 06:41:00,1.09818,1.0984,1.09818,1.0983,8000000.0
2007-07-02 06:42:00,1.09874,1.09874,1.09762,1.09821,25000000.0
2007-07-02 06:43:00,1.09832,1.09838,1.09809,1.09809,13600000.0
2007-07-02 06:44:00,1.09754,1.09831,1.09754,1.09831,10600000.0
2007-07-02 06:47:00,1.09808,1.09835,1.09799,1.09799,13600000.0
2007-07-02 06:48:00,1.09816,1.09851,1.09816,1.09823,12400000.0
2007-07-02 06:49:00,1.09842,1.09842,1.09796,1.09797,5200000.0
2007-07-02 06:50:00,1.0985,1.0985,1.0985,1.0985,6200000.0
2007-07-02 06:51:00,1.098,1.09832,1.098,1.09813,6200000.0
2007-07-02 06:52:00,1.09793,1.0984,1.09774,1.09774,10000000.0
2007-07-02 06:53:00,1.09805,1.09822,1.09787,1.09797,16400000.0
2007-07-02 06:54:00,1.09796,1.09815,1.09793,1.09795,19000000.0
2007-07-02 06:55:00,1.09797,1.09818,1.09797,1.09802,9800000.0
2007-07-02 06:56:00,1.09815,1.09815,1.09794,1.09794,9000000.0
2007-07-02 06:57:00,1.09785,1.0983,1.09766,1.0983,8400000.0
2007-07-02 06:59:00,1.09824,1.09824,1.09767,1.09787,14600000.0
2007-07-02 07:00:00,1.09756,1.09764,1.09756,1.09757,7400000.0
2007-07-02 07:01:00,1.09735,1.09755,1.09713,1.09721,26600000.0
2007-07-02 07:02:00,1.09754,1.09761,1.09748,1.09748,7600000.0
2007-07-02 07:03:00,1.09724,1.09724,1.09669,1.09684,17400000.0
2007-07-02 07:04:00,1.09674,1.09727,1.09674,1.09697,30800000.0
2007-07-02 07:05:00,1.09705,1.0975,1.09697,1.09713,14600000.0
2007-07-02 07:06:00,1.09749,1.09791,1.09749,1.09791,16400000.0
2007-07-02 07:07:00,1.09812,1.09812,1.09777,1.09777,11600000.0
2007-07-02 07:08:00,1.09815,1.0984,1.0979,1.09803,11000000.0
2007-07-02 07:09:00,1.09782,1.09801,1.0974,1.0974,9400000.0
2007-07-02 07:10:00,1.09772,1.09813,1.09772,1.09786,25000000.0
2007-07-02 07:11:00,1.09811,1.09818,1.09756,1.09793,25000000.0
2007-07-02 07:12:00,1.09786,1.09812,1.09778,1.09778,5200000.0
2007-07-02 07:13:00,1.09782,1.09827,1.09779,1.09824,14400000.0
2007-07-02 07:14:00,1.09814,1.09814,1.09772,1.09772,8600000.0
2007-07-02 07:15:00,1.09799,1.09805,1.09765,1.09801,17400000.0
2007-07-02 07:16:00,1.09771,1.09824,1.09739,1.09797,27600000.0
2007-07-02 07:17:00,1.09798,1.09815,1.09781,1.09781,11400000.0
2007-07-02 07:18:00,1.09767,1.09808,1.09767,1.09803,23000000.0
2007-07-02 07:19:00,1.09797,1.09798,1.09749,1.09788,11800000.0
2007-07-02 07:20:00,1.09768,1.09802,1.09757,1.09802,22200000.0
2007-07-02 07:21:00,1.09787,1.09809,1.09762,1.09776,9200000.0
2007-07-02 07:22:00,1.09798,1.09836,1.09773,1.09808,11800000.0
2007-07-02 07:23:00,1.09783,1.09783,1.09739,1.09739,3200000.0
2007-07-02 07:24:00,1.09795,1.09805,1.09781,1.09785,10200000.0
2007-07-02 07:25:00,1.09804,1.09804,1.09773,1.09789,19400000.0
2007-07-02 07:26:00,1.09775,1.09818,1.09775,1.09798,25200000.0
2007-07-02 07:27:00,1.09796,1.09806,1.09763,1.09763,10200000.0
2007-07-02 07:28:00,1.0979,1.09828,1.09783,1.09791,11600000.0
2007-07-02 07:29:00,1.09793,1.09839,1.09784,1.09795,20200000.0
2007-07-02 07:30:00,1.09774,1.09836,1.09774,1.09836,10800000.0
2007-07-02 07:31:00,1.09853,1.09853,1.09791,1.09806,13400000.0
2007-07-02 07:32:00,1.09788,1.09806,1.09777,1.09805,12200000.0
2007-07-02 07:33:00,1.09807,1.09845,1.09786,1.09799,15600000.0
2007-07-02 07:34:00,1.09815,1.09879,1.098,1.09868,11600000.0
2007-07-02 07:35:00,1.09813,1.09851,1.09763,1.09851,17800000.0
2007-07-02 07:36:00,1.09827,1.09888,1.09801,1.09801,14600000.0
2007-07-02 07:37:00,1.09821,1.09861,1.09815,1.09823,16400000.0
2007-07-02 07:38:00,1.09826,1.09862,1.09821,1.09822,14400000.0
2007-07-02 07:39:00,1.09843,1.09843,1.09819,1.0984,10000000.0
2007-07-02 07:40:00,1.0983,1.09854,1.0983,1.09833,20800000.0
2007-07-02 07:41:00,1.09815,1.09835,1.09779,1.09814,20000000.0
2007-07-02 07:42:00,1.09856,1.09892,1.09837,1.09858,15400000.0
2007-07-02 07:43:00,1.09851,1.09862,1.09817,1.09829,9000000.0
2007-07-02 07:44:00,1.09833,1.0988,1.09833,1.09837,18800000.0
2007-07-02 07:45:00,1.09839,1.09852,1.09822,1.09848,14800000.0
2007-07-02 07:46:00,1.09831,1.09889,1.09822,1.09847,24000000.0
2007-07-02 07:47:00,1.0984,1.09843,1.09816,1.09837,26600000.0
2007-07-02 07:48:00,1.09883,1.09883,1.09881,1.09881,4200000.0
2007-07-02 07:49:00,1.09884,1.09889,1.09824,1.09889,17800000.0
2007-07-02 07:50:00,1.09877,1.09877,1.09871,1.09871,3200000.0
2007-07-02 07:51:00,1.09864,1.09885,1.09862,1.09863,19200000.0
2007-07-02 07:52:00,1.0988,1.0988,1.09859,1.09872,7400000.0
2007-07-02 07:53:00,1.099,1.0991,1.099,1.0991,15400000.0
2007-07-02 07:54:00,1.09864,1.09893,1.09859,1.09893,15400000.0
2007-07-02 07:55:00,1.0986,1.09902,1.09859,1.09859,10600000.0
2007-07-02 07:56:00,1.09866,1.09866,1.09821,1.09862,18400000.0
2007-07-02 07:57:00,1.09863,1.09864,1.09836,1.0985,11000000.0
2007-07-02 07:58:00,1.09849,1.09886,1.09839,1.09839,17800000.0
2007-07-02 07:59:00,1.09858,1.09884,1.09846,1.09884,13800000.0
2007-07-02 08:00:00,1.09839,1.09875,1.09829,1.09869,13000000.0
2007-07-02 08:01:00,1.09863,1.09878,1.09849,1.09852,9000000.0
2007-07-02 08:02:00,1.09872,1.09876,1.09869,1.09876,7400000.0
2007-07-02 08:03:00,1.09821,1.09867,1.09821,1.09835,16400000.0
2007-07-02 08:04:00,1.09802,1.09846,1.09802,1.09815,13600000.0
2007-07-02 08:05:00,1.09816,1.09816,1.09815,1.09815,9000000.0
2007-07-02 08:06:00,1.09808,1.0983,1.09797,1.09812,18400000.0
2007-07-02 08:07:00,1.09814,1.09856,1.09806,1.09856,10200000.0
2007-07-02 08:08:00,1.09824,1.09857,1.09824,1.0985,22600000.0
2007-07-02 08:09:00,1.0989,1.099,1.0989,1.099,15800000.0
2007-07-02 08:10:00,1.09861,1.09902,1.09854,1.09854,15800000.0
2007-07-02 08:11:00,1.09851,1.09867,1.09849,1.09861,15200000.0
2007-07-02 08:12:00,1.09888,1.09888,1.09845,1.09852,14200000.0
2007-07-02 08:13:00,1.0988,1.0988,1.09855,1.09855,11600000.0
2007-07-02 08:14:00,1.09847,1.09929,1.09847,1.09898,13800000.0
2007-07-02 08:15:00,1.09906,1.09926,1.099,1.09904,7600000.0
2007-07-02 08:16:00,1.09865,1.09934,1.09865,1.09928,10600000.0
2007-07-02 08:17:00,1.09915,1.09915,1.09849,1.09883,13000000.0
2007-07-02 08:18:00,1.09946,1.09946,1.09899,1.09938,8800000.0
2007-07-02 08:19:00,1.09921,1.09924,1.09902,1.09919,5600000.0
2007-07-02 08:20:00,1.09934,1.09934,1.09898,1.09898,3000000.0
2007-07-02 08:21:00,1.09908,1.09926,1.09892,1.09926,9200000.0
2007-07-02 08:22:00,1.09892,1.09937,1.09888,1.09937,17400000.0
2007-07-02 08:23:00,1.09946,1.09948,1.09926,1.09926,12400000.0
2007-07-02 08:24:00,1.09942,1.09942,1.0987,1.0987,9400000.0
2007-07-02 08:25:00,1.09879,1.09912,1.09829,1.09829,13800000.0
2007-07-02 08:26:00,1.09872,1.09884,1.09868,1.09874,9600000.0
2007-07-02 08:27:00,1.09894,1.099,1.09869,1.09888,19800000.0
2007-07-02 08:28:00,1.09841,1.09875,1.09822,1.09875,14800000.0
2007-07-02 08:29:00,1.09876,1.09886,1.09873,1.09886,5800000.0
2007-07-02 08:30:00,1.09859,1.09886,1.09842,1.09886,25200000.0
2007-07-02 08:31:00,1.09862,1.099,1.09862,1.099,18800000.0
2007-07-02 08:32:00,1.09931,1.09968,1.09895,1.09968,12600000.0
2007-07-02 08:33:00,1.09949,1.09949,1.09919,1.09919,11800000.0
2007-07-02 08:34:00,1.09915,1.09944,1.09912,1.09944,13600000.0
2007-07-02 08:35:00,1.09941,1.09941,1.09905,1.09913,10200000.0
2007-07-02 08:36:00,1.09921,1.09921,1.09883,1.09897,28200000.0
2007-07-02 08:37:00,1.09936,1.09959,1.09888,1.09905,14000000.0
2007-07-02 08:38:00,1.09926,1.09952,1.09834,1.09906,21200000.0
2007-07-02 08:39:00,1.09856,1.09905,1.09856,1.09876,24000000.0
2007-07-02 08:40:00,1.09886,1.09911,1.09868,1.09911,14600000.0
2007-07-02 08:41:00,1.09915,1.09915,1.09884,1.09914,11000000.0
2007-07-02 08:42:00,1.09911,1.09935,1.09911,1.09935,6800000.0
2007-07-02 08:43:00,1.09866,1.09894,1.09861,1.09894,17800000.0
2007-07-02 08:44:00,1.09893,1.09893,1.0986,1.09878,11600000.0
2007-07-02 08:45:00,1.09882,1.09918,1.09862,1.09864,10600000.0
2007-07-02 08:46:00,1.09854,1.09885,1.09841,1.09841,16200000.0
2007-07-02 08:47:00,1.09847,1.09895,1.09827,1.09827,11400000.0
2007-07-02 08:48:00,1.09813,1.09869,1.09808,1.09817,17800000.0
2007-07-02 08:49:00,1.09826,1.09826,1.09782,1.098,16800000.0
2007-07-02 08:50:00,1.0977,1.09811,1.09765,1.0977,28800000.0
2007-07-02 08:51:00,1.09775,1.09803,1.09763,1.09802,63200000.0
2007-07-02 08:52:00,1.09811,1.09833,1.09788,1.09833,19000000.0
2007-07-02 08:53:00,1.09818,1.0986,1.09809,1.09809,15800000.0
2007-07-02 08:54:00,1.09832,1.09917,1.09832,1.09871,8200000.0
2007-07-02 08:55:00,1.09867,1.09893,1.09854,1.09871,40800000.0
2007-07-02 08:56:00,1.09879,1.09932,1.09879,1.09907,10400000.0
2007-07-02 08:57:00,1.09942,1.09943,1.09934,1.09943,14400000.0
2007-07-02 08:58:00,1.09933,1.09933,1.09882,1.09892,31000000.0
2007-07-02 08:59:00,1.09887,1.09963,1.09881,1.09916,23800000.0
2007-07-02 09:00:00,1.0991,1.09927,1.09895,1.0991,12400000.0
2007-07-02 09:01:00,1.09911,1.09959,1.09905,1.09921,16800000.0
2007-07-02 09:02:00,1.09926,1.09926,1.09908,1.09924,11800000.0
2007-07-02 09:03:00,1.09928,1.09949,1.09891,1.09925,25400000.0
2007-07-02 09:04:00,1.09926,1.09954,1.09876,1.09939,10400000.0
2007-07-02 09:05:00,1.09922,1.09967,1.09919,1.09921,30000000.0
2007-07-02 09:06:00,1.09991,1.10017,1.0996,1.0997,18200000.0
2007-07-02 09:07:00,1.0997,1.09994,1.09913,1.09913,16200000.0
2007-07-02 09:08:00,1.09875,1.09915,1.09875,1.09915,33000000.0
2007-07-02 09:09:00,1.09916,1.09941,1.09916,1.09941,21000000.0
2007-07-02 09:10:00,1.09926,1.09942,1.09921,1.0993,22600000.0
2007-07-02 09:11:00,1.09911,1.09938,1.09906,1.09908,11600000.0
2007-07-02 09:12:00,1.099,1.09901,1.09854,1.09901,16200000.0
2007-07-02 09:13:00,1.09943,1.09943,1.09885,1.09943,5800000.0
2007-07-02 09:14:00,1.09897,1.09906,1.09897,1.09906,7600000.0
2007-07-02 09:15:00,1.09916,1.09916,1.09892,1.09914,12600000.0
2007-07-02 09:16:00,1.09883,1.09926,1.09883,1.0992,13400000.0
2007-07-02 09:17:00,1.09902,1.09902,1.09867,1.09875,12000000.0
2007-07-02 09:18:00,1.099,1.09912,1.0986,1.09871,19400000.0
2007-07-02 09:19:00,1.09925,1.09939,1.09891,1.09939,34600000.0
2007-07-02 09:20:00,1.09901,1.09928,1.099,1.09915,15800000.0
2007-07-02 09:21:00,1.09892,1.09924,1.09874,1.09903,27800000.0
2007-07-02 09:22:00,1.0988,1.09882,1.0982,1.09831,16600000.0
2007-07-02 09:23:00,1.09805,1.09841,1.09805,1.09841,15600000.0
2007-07-02 09:24:00,1.09844,1.09858,1.09822,1.09858,21000000.0
2007-07-02 09:25:00,1.09852,1.09893,1.09842,1.0985,12600000.0
2007-07-02 09:26:00,1.09834,1.09881,1.09834,1.0987,26000000.0
2007-07-02 09:27:00,1.0987,1.09919,1.09854,1.0989,13200000.0
2007-07-02 09:28:00,1.09919,1.09934,1.0988,1.09916,10000000.0
2007-07-02 09:29:00,1.09925,1.09945,1.09906,1.09906,12200000.0
2007-07-02 09:30:00,1.09894,1.09902,1.09881,1.09902,14800000.0
2007-07-02 09:31:00,1.09936,1.09936,1.09899,1.09912,6800000.0
2007-07-02 09:32:00,1.0992,1.09933,1.09891,1.09916,17800000.0
2007-07-02 09:33:00,1.099,1.09912,1.099,1.09912,2600000.0
2007-07-02 09:34:00,1.09913,1.09933,1.09899,1.09906,18000000.0
2007-07-02 09:35:00,1.09921,1.09921,1.0989,1.0989,3600000.0
2007-07-02 09:36:00,1.09931,1.09997,1.09925,1.09942,30800000.0
2007-07-02 09:37:00,1.09979,1.09979,1.09922,1.09968,15600000.0
2007-07-02 09:38:00,1.09985,1.10044,1.09952,1.09952,12200000.0
2007-07-02 09:39:00,1.09966,1.09976,1.09951,1.09971,21600000.0
2007-07-02 09:40:00,1.09958,1.0997,1.09933,1.0997,26000000.0
2007-07-02 09:41:00,1.09961,1.09963,1.09945,1.09956,26600000.0
2007-07-02 09:42:00,1.09934,1.09934,1.09907,1.09907,13000000.0
2007-07-02 09:43:00,1.0994,1.0995,1.09906,1.09906,16400000.0
2007-07-02 09:44:00,1.09962,1.09988,1.09936,1.09936,13000000.0
2007-07-02 09:45:00,1.09952,1.09967,1.0993,1.09965,10200000.0
2007-07-02 09:46:00,1.09982,1.09982,1.09869,1.09887,21600000.0
2007-07-02 09:47:00,1.09876,1.09915,1.09876,1.09884,21000000.0
2007-07-02 09:48:00,1.09862,1.09865,1.09809,1.09819,20400000.0
2007-07-02 09:49:00,1.09838,1.09866,1.09822,1.09822,10800000.0
2007-07-02 09:50:00,1.09812,1.0982,1.09787,1.0982,9200000.0
2007-07-02 09:51:00,1.09827,1.09863,1.09827,1.09863,3000000.0
2007-07-02 09:52:00,1.09855,1.09878,1.09818,1.09878,19400000.0
2007-07-02 09:53:00,1.09914,1.09914,1.09845,1.09896,12600000.0
2007-07-02 09:54:00,1.09894,1.09901,1.09873,1.09901,8800000.0
2007-07-02 09:55:00,1.09892,1.09907,1.09878,1.09878,16400000.0
2007-07-02 09:56:00,1.09895,1.09917,1.09846,1.09917,15600000.0
2007-07-02 09:57:00,1.09829,1.09894,1.09829,1.09872,16800000.0
2007-07-02 09:58:00,1.0989,1.09944,1.09868,1.09944,21000000.0
2007-07-02 09:59:00,1.09942,1.09942,1.09911,1.09916,14000000.0
2007-07-02 10:00:00,1.0993,1.09932,1.09857,1.09861,18200000.0
2007-07-02 10:01:00,1.09878,1.09906,1.09862,1.0989,12000000.0
2007-07-02 10:02:00,1.09895,1.09895,1.09867,1.09878,15200000.0
2007-07-02 10:03:00,1.09874,1.09926,1.09858,1.09915,16600000.0
2007-07-02 10:04:00,1.09918,1.09923,1.09859,1.09859,11000000.0
2007-07-02 10:05:00,1.09874,1.09898,1.09867,1.09879,64800000.0
2007-07-02 10:07:00,1.09862,1.0992,1.09862,1.09882,21200000.0
2007-07-02 10:08:00,1.09904,1.09904,1.09855,1.09881,10800000.0
2007-07-02 10:09:00,1.09871,1.09885,1.0986,1.09869,25400000.0
2007-07-02 10:10:00,1.09881,1.09904,1.09864,1.09877,30400000.0
2007-07-02 10:11:00,1.0986,1.09907,1.0983,1.09855,33200000.0
2007-07-02 10:12:00,1.09865,1.09865,1.09822,1.09834,70400000.0
2007-07-02 10:13:00,1.09858,1.09858,1.09813,1.09857,18600000.0
2007-07-02 10:14:00,1.09824,1.09857,1.09824,1.09857,18200000.0
2007-07-02 10:15:00,1.09892,1.09892,1.09831,1.09872,14800000.0
2007-07-02 10:16:00,1.09864,1.09864,1.09827,1.09849,18400000.0
2007-07-02 10:17:00,1.0984,1.09864,1.09838,1.09853,15800000.0
2007-07-02 10:18:00,1.09886,1.09913,1.09876,1.0988,29000000.0
2007-07-02 10:19:00,1.09879,1.09946,1.09879,1.09896,12600000.0
2007-07-02 10:20:00,1.0994,1.09954,1.09918,1.09918,9000000.0
2007-07-02 10:21:00,1.09934,1.09943,1.09901,1.09917,21800000.0
2007-07-02 10:22:00,1.09891,1.09957,1.09891,1.09957,10600000.0
2007-07-02 10:23:00,1.09979,1.09987,1.09965,1.09973,12400000.0
2007-07-02 10:24:00,1.09958,1.09977,1.09944,1.09944,55000000.0
2007-07-02 10:25:00,1.09948,1.09991,1.09948,1.0998,15400000.0
2007-07-02 10:26:00,1.09974,1.09974,1.09949,1.09949,11000000.0
2007-07-02 10:27:00,1.09967,1.1002,1.09967,1.10016,27200000.0
2007-07-02 10:28:00,1.1002,1.10053,1.09995,1.09996,15800000.0
2007-07-02 10:29:00,1.09986,1.10019,1.09957,1.10019,22000000.0
2007-07-02 10:30:00,1.10008,1.10032,1.09955,1.10007,18400000.0
2007-07-02 10:31:00,1.09999,1.10047,1.09994,1.10047,21600000.0
2007-07-02 10:32:00,1.09975,1.10035,1.09958,1.10035,12800000.0
2007-07-02 10:33:00,1.10027,1.10038,1.1001,1.10033,17800000.0
2007-07-02 10:34:00,1.10037,1.10102,1.10009,1.10012,153000000.0
2007-07-02 10:35:00,1.1007,1.1007,1.09977,1.09985,27400000.0
2007-07-02 10:36:00,1.10027,1.10027,1.09996,1.10007,6800000.0
2007-07-02 10:37:00,1.1003,1.1003,1.1003,1.1003,14600000.0
2007-07-02 10:38:00,1.1002,1.10038,1.09983,1.10021,14600000.0
2007-07-02 10:39:00,1.10016,1.10065,1.10016,1.10019,13000000.0
2007-07-02 10:40:00,1.10035,1.10066,1.10018,1.10018,17200000.0
2007-07-02 10:41:00,1.09992,1.09992,1.09948,1.09955,14800000.0
2007-07-02 10:42:00,1.09925,1.09973,1.09913,1.09926,29400000.0
2007-07-02 10:43:00,1.09919,1.09965,1.09915,1.09922,11600000.0
2007-07-02 10:44:00,1.09973,1.10013,1.09957,1.09978,19200000.0
2007-07-02 10:45:00,1.09994,1.10007,1.09941,1.09951,21800000.0
2007-07-02 10:46:00,1.09937,1.09952,1.0993,1.09941,68200000.0
2007-07-02 10:47:00,1.09952,1.09964,1.09926,1.09957,26200000.0
2007-07-02 10:48:00,1.09968,1.09983,1.09939,1.09939,18800000.0
2007-07-02 10:49:00,1.09936,1.09957,1.09912,1.09957,9000000.0
2007-07-02 10:50:00,1.09959,1.09966,1.0994,1.09957,14600000.0
2007-07-02 10:51:00,1.09957,1.10013,1.09946,1.10013,19800000.0
2007-07-02 10:52:00,1.0996,1.09992,1.09897,1.09911,113200000.0
2007-07-02 10:53:00,1.09942,1.09952,1.09922,1.09922,11000000.0
2007-07-02 10:54:00,1.09914,1.09938,1.09896,1.09896,24200000.0
2007-07-02 10:55:00,1.09895,1.09915,1.09861,1.09915,16000000.0
2007-07-02 10:56:00,1.09954,1.09977,1.09947,1.09977,7600000.0
2007-07-02 10:57:00,1.09969,1.09976,1.09961,1.09974,15400000.0
2007-07-02 10:58:00,1.09955,1.09969,1.09927,1.09969,23000000.0
2007-07-02 10:59:00,1.0999,1.0999,1.0999,1.0999,12200000.0
2007-07-02 11:00:00,1.09987,1.09988,1.09935,1.09935,12200000.0
2007-07-02 11:01:00,1.09952,1.0999,1.09952,1.09969,95000000.0
2007-07-02 11:02:00,1.09958,1.09962,1.09952,1.09952,9800000.0
2007-07-02 11:03:00,1.09946,1.09988,1.0994,1.09949,18600000.0
2007-07-02 11:04:00,1.09957,1.09992,1.09907,1.09923,14600000.0
2007-07-02 11:05:00,1.09941,1.09971,1.09929,1.09946,11800000.0
2007-07-02 11:06:00,1.09971,1.09996,1.0995,1.09979,8200000.0
2007-07-02 11:07:00,1.09952,1.09989,1.09931,1.09968,20000000.0
2007-07-02 11:08:00,1.09948,1.09976,1.09902,1.09935,22200000.0
2007-07-02 11:09:00,1.09949,1.09992,1.09941,1.09964,16800000.0
2007-07-02 11:10:00,1.09959,1.09971,1.09946,1.09969,10600000.0
2007-07-02 11:11:00,1.09949,1.09982,1.09943,1.09969,5600000.0
2007-07-02 11:12:00,1.0992,1.09927,1.09877,1.09891,14000000.0
2007-07-02 11:13:00,1.09862,1.09911,1.09857,1.09885,11000000.0
2007-07-02 11:14:00,1.09878,1.09918,1.09869,1.09893,13000000.0
2007-07-02 11:15:00,1.09892,1.09919,1.09883,1.09907,16800000.0
2007-07-02 11:16:00,1.09923,1.09962,1.09898,1.09938,11200000.0
2007-07-02 11:17:00,1.09936,1.09977,1.09934,1.09939,57000000.0
2007-07-02 11:18:00,1.09914,1.09952,1.09914,1.09917,16600000.0
2007-07-02 11:19:00,1.09912,1.09912,1.09822,1.09836,21600000.0
2007-07-02 11:20:00,1.09833,1.09856,1.09828,1.09846,9400000.0
2007-07-02 11:21:00,1.09826,1.09834,1.09805,1.09832,9200000.0
2007-07-02 11:22:00,1.09856,1.09912,1.09856,1.09901,7800000.0
2007-07-02 11:23:00,1.09826,1.09862,1.09807,1.09814,11400000.0
2007-07-02 11:24:00,1.09859,1.09875,1.09825,1.09825,12800000.0
2007-07-02 11:25:00,1.0987,1.0987,1.09809,1.09847,9200000.0
2007-07-02 11:26:00,1.09836,1.09862,1.09786,1.09786,11000000.0
2007-07-02 11:27:00,1.09794,1.09833,1.09792,1.09801,6800000.0
2007-07-02 11:28:00,1.09811,1.09811,1.09773,1.09791,17200000.0
2007-07-02 11:29:00,1.09799,1.09851,1.09784,1.09798,26200000.0
2007-07-02 11:30:00,1.09783,1.09808,1.0977,1.09798,18800000.0
2007-07-02 11:31:00,1.0984,1.0984,1.0984,1.0984,10400000.0
2007-07-02 11:32:00,1.09829,1.09829,1.09758,1.09758,10400000.0
2007-07-02 11:33:00,1.09771,1.09814,1.09758,1.09786,34600000.0
2007-07-02 11:34:00,1.09765,1.09778,1.09757,1.09764,15200000.0
2007-07-02 11:35:00,1.09796,1.09815,1.09779,1.09815,30600000.0
2007-07-02 11:36:00,1.09791,1.09802,1.09755,1.09755,7400000.0
2007-07-02 11:37:00,1.09781,1.0984,1.09768,1.09798,25800000.0
2007-07-02 11:38:00,1.09781,1.09822,1.09734,1.09822,20200000.0
2007-07-02 11:39:00,1.09825,1.09862,1.09793,1.09836,29600000.0
2007-07-02 11:40:00,1.09842,1.09852,1.09789,1.09809,16000000.0
2007-07-02 11:41:00,1.09811,1.09835,1.09806,1.09835,11200000.0
2007-07-02 11:42:00,1.09814,1.09887,1.09807,1.09819,20000000.0
2007-07-02 11:43:00,1.09817,1.09834,1.09784,1.09817,25600000.0
2007-07-02 11:44:00,1.0983,1.09884,1.09827,1.09856,12000000.0
2007-07-02 11:45:00,1.09836,1.09872,1.09794,1.09872,16200000.0
2007-07-02 11:46:00,1.09832,1.09869,1.09821,1.09869,12800000.0
2007-07-02 11:47:00,1.09855,1.09903,1.09849,1.09903,19400000.0
2007-07-02 11:48:00,1.09843,1.099,1.09843,1.0988,16000000.0
2007-07-02 11:49:00,1.09876,1.09962,1.09876,1.09918,9600000.0
2007-07-02 11:50:00,1.099,1.09924,1.09876,1.09877,12200000.0
2007-07-02 11:51:00,1.099,1.099,1.09877,1.09885,68200000.0
2007-07-02 11:52:00,1.09888,1.09919,1.09876,1.09899,24400000.0
2007-07-02 11:53:00,1.09878,1.09984,1.09877,1.09984,12200000.0
2007-07-02 11:54:00,1.09942,1.09951,1.09907,1.0992,31800000.0
2007-07-02 11:55:00,1.09942,1.09955,1.0992,1.09933,12000000.0
2007-07-02 11:56:00,1.09938,1.09962,1.09913,1.09914,84600000.0
2007-07-02 11:57:00,1.09902,1.0995,1.0989,1.0989,13800000.0
2007-07-02 11:58:00,1.0994,1.0994,1.09881,1.09909,34800000.0
2007-07-02 11:59:00,1.0994,1.0996,1.0994,1.0996,11200000.0
2007-07-02 12:00:00,1.09949,1.09964,1.09941,1.09941,11200000.0
2007-07-02 12:01:00,1.09939,1.09954,1.09932,1.09936,13600000.0
2007-07-02 12:02:00,1.09978,1.09992,1.09946,1.09981,18200000.0
2007-07-02 12:03:00,1.09922,1.09956,1.09912,1.09923,17000000.0
2007-07-02 12:04:00,1.09901,1.09928,1.09881,1.09922,11000000.0
2007-07-02 12:05:00,1.09888,1.09888,1.0983,1.09871,19600000.0
2007-07-02 12:06:00,1.0987,1.09913,1.09842,1.09866,19000000.0
2007-07-02 12:07:00,1.09892,1.09895,1.09846,1.09869,13800000.0
2007-07-02 12:08:00,1.09865,1.09888,1.09846,1.09888,25000000.0
2007-07-02 12:09:00,1.09917,1.09927,1.09887,1.09927,13000000.0
2007-07-02 12:10:00,1.09895,1.09897,1.0987,1.09875,56000000.0
2007-07-02 12:11:00,1.09857,1.09901,1.09857,1.0989,19200000.0
2007-07-02 12:12:00,1.0992,1.09949,1.09914,1.09926,13600000.0
2007-07-02 12:13:00,1.09942,1.09942,1.09913,1.09924,12600000.0
2007-07-02 12:14:00,1.09914,1.09948,1.09914,1.09948,5800000.0
2007-07-02 12:15:00,1.09942,1.09967,1.09923,1.09945,120200000.0
2007-07-02 12:16:00,1.09895,1.09929,1.09864,1.09904,15600000.0
2007-07-02 12:17:00,1.09894,1.09901,1.09845,1.09861,24600000.0
2007-07-02 12:18:00,1.09816,1.099,1.09816,1.09883,11600000.0
2007-07-02 12:19:00,1.0989,1.09915,1.09889,1.09902,12200000.0
2007-07-02 12:20:00,1.0987,1.09884,1.09863,1.09872,10800000.0
2007-07-02 12:21:00,1.0986,1.09888,1.0986,1.09888,8800000.0
2007-07-02 12:22:00,1.09892,1.09907,1.09883,1.09903,13000000.0
2007-07-02 12:23:00,1.09863,1.09902,1.0982,1.09902,26600000.0
2007-07-02 12:24:00,1.09855,1.09873,1.09847,1.09855,15200000.0
2007-07-02 12:25:00,1.0993,1.0993,1.0992,1.0992,138400000.0
2007-07-02 12:26:00,1.09906,1.09909,1.09864,1.09873,138400000.0
2007-07-02 12:27:00,1.09829,1.09907,1.09829,1.09892,11800000.0
2007-07-02 12:28:00,1.0992,1.0992,1.0992,1.0992,11400000.0
2007-07-02 12:30:00,1.09904,1.09904,1.09845,1.09877,11400000.0
2007-07-02 12:31:00,1.09842,1.09876,1.09804,1.09804,21400000.0
2007-07-02 12:32:00,1.09847,1.09869,1.09847,1.09857,22600000.0
2007-07-02 12:33:00,1.09831,1.09867,1.09818,1.09831,6200000.0
2007-07-02 12:34:00,1.09833,1.0985,1.09828,1.09835,12000000.0
2007-07-02 12:35:00,1.09852,1.09859,1.09852,1.09859,3200000.0
2007-07-02 12:37:00,1.09835,1.09886,1.09827,1.09853,16800000.0
2007-07-02 12:38:00,1.09863,1.099,1.09846,1.099,19400000.0
2007-07-02 12:39:00,1.09862,1.09876,1.09841,1.09844,19400000.0
2007-07-02 12:40:00,1.09861,1.09884,1.0986,1.09867,8800000.0
2007-07-02 12:41:00,1.09874,1.09886,1.09856,1.09886,11400000.0
2007-07-02 12:42:00,1.09873,1.09926,1.09853,1.09926,17800000.0
2007-07-02 12:43:00,1.09901,1.09901,1.0987,1.09875,17000000.0
2007-07-02 12:44:00,1.09882,1.09931,1.09882,1.09897,9800000.0
2007-07-02 12:45:00,1.099,1.0992,1.09892,1.09897,14600000.0
2007-07-02 12:46:00,1.0996,1.0996,1.0992,1.0992,14400000.0
2007-07-02 12:47:00,1.09891,1.09907,1.09891,1.09904,14400000.0
2007-07-02 12:48:00,1.09885,1.09891,1.09868,1.09878,25800000.0
2007-07-02 12:49:00,1.09867,1.09867,1.09833,1.09837,10800000.0
2007-07-02 12:50:00,1.09852,1.09877,1.09852,1.09863,16200000.0
2007-07-02 12:51:00,1.09884,1.09884,1.09855,1.09865,15800000.0
2007-07-02 12:52:00,1.0984,1.09876,1.0984,1.09849,9600000.0
2007-07-02 12:53:00,1.09835,1.09889,1.09835,1.09852,20400000.0
2007-07-02 12:54:00,1.0987,1.09895,1.09845,1.09848,14000000.0
2007-07-02 12:55:00,1.0983,1.0986,1.0983,1.0986,13000000.0
2007-07-02 12:56:00,1.0988,1.0988,1.0987,1.0988,27600000.0
2007-07-02 12:57:00,1.09827,1.0986,1.09824,1.09833,27600000.0
2007-07-02 12:58:00,1.09867,1.09867,1.0985,1.0985,2600000.0
2007-07-02 12:59:00,1.099,1.099,1.0988,1.099,23800000.0
2007-07-02 13:00:00,1.09855,1.09907,1.09853,1.09871,23800000.0
2007-07-02 13:01:00,1.09921,1.0994,1.09884,1.09888,12200000.0
2007-07-02 13:02:00,1.09898,1.09898,1.09855,1.09877,21400000.0
2007-07-02 13:03:00,1.09895,1.09932,1.09879,1.09932,11600000.0
2007-07-02 13:04:00,1.09885,1.09911,1.09849,1.09858,11000000.0
2007-07-02 13:05:00,1.09858,1.09941,1.09849,1.09883,15600000.0
2007-07-02 13:06:00,1.09866,1.09896,1.09866,1.0989,16400000.0
2007-07-02 13:07:00,1.09921,1.09921,1.09876,1.09876,24600000.0
2007-07-02 13:09:00,1.09862,1.09867,1.09857,1.09857,19200000.0
2007-07-02 13:10:00,1.0984,1.09872,1.09823,1.09872,22800000.0
2007-07-02 13:11:00,1.09889,1.09896,1.09871,1.09882,15200000.0
2007-07-02 13:12:00,1.0986,1.09887,1.09836,1.0987,16800000.0
2007-07-02 13:13:00,1.0989,1.0992,1.0989,1.09899,18600000.0
2007-07-02 13:14:00,1.0989,1.09913,1.09874,1.09874,18800000.0
2007-07-02 13:15:00,1.09889,1.0989,1.09889,1.0989,2000000.0
2007-07-02 13:16:00,1.09922,1.09946,1.09895,1.09903,23200000.0
2007-07-02 13:18:00,1.09895,1.09927,1.09879,1.09927,14800000.0
2007-07-02 13:19:00,1.09908,1.09929,1.09883,1.09883,6200000.0
2007-07-02 13:20:00,1.09931,1.09996,1.09922,1.09922,21400000.0
2007-07-02 13:21:00,1.09908,1.09929,1.09886,1.09929,35000000.0
2007-07-02 13:22:00,1.09915,1.09923,1.09887,1.09914,22400000.0
2007-07-02 13:23:00,1.09935,1.09949,1.09921,1.09923,30800000.0
2007-07-02 13:24:00,1.0997,1.0997,1.0995,1.0996,12400000.0
2007-07-02 13:25:00,1.099,1.09922,1.0987,1.09922,12400000.0
2007-07-02 13:26:00,1.09952,1.09958,1.09909,1.09914,23800000.0
2007-07-02 13:27:00,1.09884,1.09932,1.09884,1.09896,13000000.0
2007-07-02 13:28:00,1.09933,1.09945,1.09909,1.09916,13800000.0
2007-07-02 13:29:00,1.09886,1.09926,1.09861,1.09926,22000000.0
2007-07-02 13:30:00,1.09935,1.09958,1.09909,1.09958,16400000.0
2007-07-02 13:31:00,1.09893,1.09928,1.09887,1.09914,19000000.0
2007-07-02 13:32:00,1.09877,1.09932,1.09875,1.09875,16800000.0
2007-07-02 13:33:00,1.0993,1.0994,1.0992,1.0994,18600000.0
2007-07-02 13:34:00,1.099,1.09935,1.09877,1.09904,18600000.0
2007-07-02 13:35:00,1.099,1.09921,1.09855,1.09888,12600000.0
2007-07-02 13:36:00,1.09953,1.09975,1.09936,1.09952,12200000.0
2007-07-02 13:37:00,1.09912,1.09955,1.09912,1.09955,17800000.0
2007-07-02 13:38:00,1.09953,1.09983,1.09948,1.09959,17400000.0
2007-07-02 13:39:00,1.09971,1.10015,1.09919,1.09943,20600000.0
2007-07-02 13:40:00,1.09974,1.09974,1.09916,1.09929,42000000.0
2007-07-02 13:41:00,1.09936,1.09936,1.09872,1.09909,10800000.0
2007-07-02 13:42:00,1.09903,1.09943,1.09903,1.09938,6800000.0
2007-07-02 13:43:00,1.09943,1.09943,1.09892,1.09905,22000000.0
2007-07-02 13:44:00,1.09902,1.09917,1.09889,1.09893,34000000.0
2007-07-02 13:45:00,1.09894,1.09906,1.09885,1.099,10400000.0
2007-07-02 13:46:00,1.09888,1.09925,1.09845,1.09921,14600000.0
2007-07-02 13:47:00,1.09875,1.09885,1.09818,1.09865,30800000.0
2007-07-02 13:48:00,1.09898,1.09903,1.09854,1.09901,9600000.0
2007-07-02 13:49:00,1.09925,1.09966,1.09908,1.09915,15400000.0
2007-07-02 13:50:00,1.09901,1.09932,1.09875,1.09924,21200000.0
2007-07-02 13:51:00,1.0995,1.0995,1.09897,1.09899,13000000.0
2007-07-02 13:52:00,1.09878,1.09921,1.09878,1.09921,9200000.0
2007-07-02 13:53:00,1.09874,1.09927,1.09874,1.09927,4000000.0
2007-07-02 13:54:00,1.09883,1.0991,1.09874,1.09897,27400000.0
2007-07-02 13:55:00,1.0986,1.09891,1.09829,1.09845,20800000.0
2007-07-02 13:56:00,1.09871,1.0988,1.09843,1.09843,11200000.0
2007-07-02 13:57:00,1.09868,1.09898,1.09862,1.09875,27800000.0
2007-07-02 13:58:00,1.09833,1.09859,1.09807,1.09826,19600000.0
2007-07-02 13:59:00,1.09861,1.0987,1.09822,1.09827,16600000.0
2007-07-02 14:00:00,1.09852,1.09852,1.09805,1.09824,22400000.0
2007-07-02 14:01:00,1.09857,1.0988,1.09829,1.09854,12400000.0
2007-07-02 14:02:00,1.09843,1.09882,1.09823,1.09863,21600000.0
2007-07-02 14:03:00,1.09821,1.09862,1.09814,1.09829,17600000.0
2007-07-02 14:04:00,1.09835,1.09877,1.09799,1.09846,22000000.0
2007-07-02 14:05:00,1.09845,1.09875,1.09827,1.09843,18600000.0
2007-07-02 14:06:00,1.09843,1.09866,1.09817,1.0984,23400000.0
2007-07-02 14:07:00,1.09892,1.09898,1.09877,1.09893,13600000.0
2007-07-02 14:08:00,1.09863,1.09876,1.09863,1.09871,17800000.0
2007-07-02 14:09:00,1.09866,1.09894,1.0983,1.09841,17000000.0
2007-07-02 14:10:00,1.09872,1.09896,1.0981,1.09887,13600000.0
2007-07-02 14:11:00,1.099,1.0992,1.099,1.0992,15200000.0
2007-07-02 14:12:00,1.09874,1.09933,1.09874,1.09933,15200000.0
2007-07-02 14:13:00,1.09923,1.09943,1.09904,1.0991,20600000.0
2007-07-02 14:14:00,1.09926,1.09928,1.09875,1.09894,20200000.0
2007-07-02 14:15:00,1.09916,1.0995,1.09901,1.09924,19000000.0
2007-07-02 14:16:00,1.09897,1.09933,1.09897,1.09919,10400000.0
2007-07-02 14:17:00,1.09915,1.09944,1.09915,1.09925,12800000.0
2007-07-02 14:18:00,1.09918,1.09947,1.09902,1.09947,20000000.0
2007-07-02 14:19:00,1.09934,1.0998,1.09903,1.09903,25200000.0
2007-07-02 14:20:00,1.09955,1.09975,1.09922,1.09971,19600000.0
2007-07-02 14:21:00,1.09924,1.09946,1.09889,1.09926,14600000.0
2007-07-02 14:22:00,1.09895,1.09921,1.09887,1.09916,25200000.0
2007-07-02 14:23:00,1.09891,1.09906,1.09864,1.09864,15200000.0
2007-07-02 14:24:00,1.09868,1.09914,1.09868,1.09908,16400000.0
2007-07-02 14:25:00,1.0988,1.09916,1.09866,1.09866,13200000.0
2007-07-02 14:26:00,1.09872,1.09894,1.09822,1.09822,15200000.0
2007-07-02 14:27:00,1.09918,1.09918,1.09877,1.09903,11800000.0
2007-07-02 14:28:00,1.09888,1.09894,1.09876,1.09876,19800000.0
2007-07-02 14:29:00,1.09884,1.09905,1.09869,1.09886,15200000.0
2007-07-02 14:30:00,1.0994,1.0994,1.0992,1.0994,26800000.0
2007-07-02 14:31:00,1.0993,1.0994,1.0992,1.0992,26800000.0
2007-07-02 14:32:00,1.09896,1.09943,1.09893,1.09927,26800000.0
2007-07-02 14:33:00,1.09933,1.09937,1.09892,1.09916,18600000.0
2007-07-02 14:34:00,1.09883,1.09902,1.09875,1.09882,20000000.0
2007-07-02 14:35:00,1.09916,1.09922,1.09884,1.09922,9600000.0
2007-07-02 14:36:00,1.09918,1.09918,1.09882,1.09895,18200000.0
2007-07-02 14:37:00,1.09945,1.09945,1.09896,1.09909,18800000.0
2007-07-02 14:38:00,1.09892,1.09892,1.09875,1.09876,15000000.0
2007-07-02 14:39:00,1.09887,1.09948,1.0988,1.09948,15800000.0
2007-07-02 14:40:00,1.09881,1.09887,1.0985,1.09877,11600000.0
2007-07-02 14:41:00,1.0993,1.0993,1.0992,1.0992,22400000.0
2007-07-02 14:42:00,1.09871,1.09913,1.09858,1.09883,22400000.0
2007-07-02 14:43:00,1.09877,1.09882,1.09861,1.09875,12800000.0
2007-07-02 14:44:00,1.09894,1.09916,1.09884,1.09899,14800000.0
2007-07-02 14:45:00,1.09915,1.09915,1.09873,1.09873,10600000.0
2007-07-02 14:46:00,1.09884,1.09884,1.09859,1.09868,8800000.0
2007-07-02 14:47:00,1.09882,1.09882,1.09852,1.09881,37400000.0
2007-07-02 14:48:00,1.09884,1.09904,1.09882,1.09901,13000000.0
2007-07-02 14:49:00,1.09896,1.09962,1.09888,1.09894,23400000.0
2007-07-02 14:50:00,1.0989,1.09911,1.09871,1.09911,19600000.0
2007-07-02 14:51:00,1.0987,1.09899,1.09832,1.09832,12400000.0
2007-07-02 14:52:00,1.09865,1.0992,1.09864,1.09878,20800000.0
2007-07-02 14:54:00,1.099,1.09915,1.09845,1.09915,23400000.0
2007-07-02 14:55:00,1.09918,1.09957,1.09901,1.0992,15000000.0
2007-07-02 14:56:00,1.0992,1.0992,1.09867,1.09867,8800000.0
2007-07-02 14:57:00,1.09891,1.09908,1.09843,1.09906,10000000.0
2007-07-02 14:58:00,1.09904,1.09924,1.09878,1.09909,10200000.0
2007-07-02 14:59:00,1.09892,1.09907,1.09892,1.09907,20800000.0
2007-07-02 15:00:00,1.09916,1.09916,1.09868,1.09894,8200000.0
2007-07-02 15:01:00,1.09902,1.0993,1.09898,1.099,15400000.0
2007-07-02 15:02:00,1.09895,1.09941,1.09895,1.09908,17200000.0
2007-07-02 15:03:00,1.09893,1.09916,1.09885,1.09905,9200000.0
2007-07-02 15:04:00,1.09878,1.09917,1.09878,1.09895,17400000.0
2007-07-02 15:05:00,1.09888,1.09901,1.09888,1.09898,5800000.0
2007-07-02 15:06:00,1.099,1.09924,1.09882,1.0989,23800000.0
2007-07-02 15:08:00,1.09912,1.09918,1.09858,1.09898,22200000.0
2007-07-02 15:09:00,1.09905,1.09907,1.0988,1.09907,11400000.0
2007-07-02 15:10:00,1.09906,1.09935,1.0985,1.09898,10000000.0
2007-07-02 15:11:00,1.09911,1.09947,1.09865,1.09903,19800000.0
2007-07-02 15:12:00,1.09945,1.09945,1.09893,1.09906,16600000.0
2007-07-02 15:13:00,1.09928,1.09933,1.09907,1.09925,16800000.0
2007-07-02 15:14:00,1.09974,1.09974,1.09954,1.09963,18000000.0
2007-07-02 15:15:00,1.09953,1.09984,1.09934,1.09984,11600000.0
2007-07-02 15:16:00,1.09947,1.09981,1.09947,1.09958,7600000.0
2007-07-02 15:17:00,1.09959,1.10002,1.09936,1.09936,5000000.0
2007-07-02 15:18:00,1.09951,1.09955,1.09904,1.09948,10600000.0
2007-07-02 15:19:00,1.09939,1.09949,1.09906,1.09944,22600000.0
2007-07-02 15:21:00,1.09915,1.09941,1.09901,1.09904,15000000.0
2007-07-02 15:22:00,1.09896,1.09919,1.09888,1.09902,25000000.0
2007-07-02 15:23:00,1.09898,1.09917,1.09882,1.09908,23000000.0
2007-07-02 15:24:00,1.09846,1.09861,1.09835,1.09853,22800000.0
2007-07-02 15:25:00,1.09821,1.09828,1.09814,1.09825,10200000.0
2007-07-02 15:26:00,1.09846,1.09881,1.09846,1.09848,10200000.0
2007-07-02 15:27:00,1.09837,1.09862,1.09837,1.09862,7400000.0
2007-07-02 15:28:00,1.09883,1.09897,1.09845,1.09875,19400000.0
2007-07-02 15:29:00,1.0982,1.09851,1.09818,1.09837,23200000.0
2007-07-02 15:30:00,1.0983,1.09876,1.09822,1.09869,11600000.0
2007-07-02 15:31:00,1.09882,1.09882,1.09821,1.09877,12200000.0
2007-07-02 15:32:00,1.09888,1.09888,1.09839,1.09887,7800000.0
2007-07-02 15:33:00,1.09896,1.09941,1.09893,1.09893,18000000.0
2007-07-02 15:34:00,1.0989,1.0989,1.09856,1.0986,24400000.0
2007-07-02 15:35:00,1.09873,1.0992,1.09843,1.0992,21600000.0
2007-07-02 15:36:00,1.09907,1.09927,1.09885,1.09927,12800000.0
2007-07-02 15:37:00,1.09888,1.09926,1.09875,1.09878,17400000.0
2007-07-02 15:39:00,1.0996,1.0996,1.0994,1.0996,20200000.0
2007-07-02 15:40:00,1.09919,1.09969,1.09902,1.09909,20200000.0
2007-07-02 15:41:00,1.09876,1.09883,1.0986,1.09861,25200000.0
2007-07-02 15:42:00,1.09887,1.09893,1.09845,1.0986,13800000.0
2007-07-02 15:43:00,1.09859,1.09899,1.09857,1.09893,20200000.0
2007-07-02 15:44:00,1.09937,1.09937,1.09876,1.09891,18400000.0
2007-07-02 15:45:00,1.09856,1.09907,1.09856,1.09863,14400000.0
2007-07-02 15:46:00,1.0989,1.0992,1.0989,1.0992,25600000.0
2007-07-02 15:47:00,1.09886,1.09886,1.09881,1.09881,12200000.0
2007-07-02 15:48:00,1.09872,1.09922,1.09872,1.09922,28800000.0
2007-07-02 15:49:00,1.09904,1.09905,1.09862,1.09873,15600000.0
2007-07-02 15:50:00,1.09862,1.09897,1.09854,1.09869,13200000.0
2007-07-02 15:51:00,1.09887,1.0989,1.09853,1.09853,14200000.0
2007-07-02 15:52:00,1.09856,1.09882,1.09836,1.09882,12800000.0
2007-07-02 15:53:00,1.09877,1.09904,1.09868,1.09869,21600000.0
2007-07-02 15:54:00,1.09834,1.09873,1.09823,1.09844,15800000.0
2007-07-02 15:55:00,1.09835,1.09875,1.09798,1.09822,11000000.0
2007-07-02 15:56:00,1.09834,1.09834,1.09775,1.0979,28200000.0
2007-07-02 15:57:00,1.09802,1.09805,1.09764,1.09802,19200000.0
2007-07-02 15:58:00,1.09794,1.09807,1.09767,1.09783,17800000.0
2007-07-02 15:59:00,1.09772,1.09799,1.09769,1.09792,11000000.0
2007-07-02 16:00:00,1.09796,1.09806,1.09752,1.09806,25200000.0
2007-07-02 16:01:00,1.09776,1.098,1.09762,1.09762,15800000.0
2007-07-02 16:02:00,1.09772,1.09793,1.09732,1.09793,13600000.0
2007-07-02 16:03:00,1.09824,1.09851,1.09814,1.09819,15600000.0
2007-07-02 16:04:00,1.09821,1.09885,1.09809,1.09846,19400000.0
2007-07-02 16:05:00,1.09796,1.09835,1.09757,1.09835,21600000.0
2007-07-02 16:06:00,1.09811,1.09832,1.09794,1.09814,10600000.0
2007-07-02 16:07:00,1.0984,1.09868,1.09826,1.09855,18000000.0
2007-07-02 16:08:00,1.0988,1.099,1.0988,1.0988,12000000.0
2007-07-02 16:09:00,1.09837,1.09837,1.09816,1.09816,12000000.0
2007-07-02 16:10:00,1.09776,1.09837,1.09776,1.09837,20800000.0
2007-07-02 16:11:00,1.09827,1.09827,1.09732,1.09732,11800000.0
2007-07-02 16:12:00,1.09773,1.09803,1.09767,1.09803,17600000.0
2007-07-02 16:13:00,1.09833,1.09837,1.09783,1.09786,10600000.0
2007-07-02 16:14:00,1.09803,1.09807,1.09777,1.09807,16000000.0
2007-07-02 16:15:00,1.09811,1.09817,1.09783,1.09794,11000000.0
2007-07-02 16:16:00,1.09794,1.0985,1.09794,1.09805,27200000.0
2007-07-02 16:17:00,1.09797,1.09833,1.09787,1.09797,20200000.0
2007-07-02 16:18:00,1.09798,1.09839,1.09794,1.09839,13800000.0
2007-07-02 16:19:00,1.09818,1.09837,1.09812,1.09823,10000000.0
2007-07-02 16:20:00,1.09878,1.09878,1.09853,1.0987,26600000.0
2007-07-02 16:21:00,1.09856,1.09856,1.09824,1.09824,17800000.0
2007-07-02 16:22:00,1.09859,1.09859,1.09837,1.09837,13800000.0
2007-07-02 16:23:00,1.09844,1.09861,1.0982,1.09825,9200000.0
2007-07-02 16:24:00,1.09866,1.09868,1.09836,1.09836,8400000.0
2007-07-02 16:25:00,1.09788,1.09807,1.09746,1.09807,21200000.0
2007-07-02 16:26:00,1.09776,1.09798,1.09744,1.09765,15800000.0
2007-07-02 16:27:00,1.09743,1.0981,1.09743,1.0981,17400000.0
2007-07-02 16:28:00,1.09827,1.09836,1.09801,1.09807,26600000.0
2007-07-02 16:29:00,1.0978,1.098,1.0978,1.098,5600000.0
2007-07-02 16:30:00,1.09796,1.09825,1.09762,1.09825,18200000.0
2007-07-02 16:31:00,1.09786,1.09844,1.09786,1.09831,20800000.0
2007-07-02 16:32:00,1.0985,1.09871,1.09846,1.09855,23000000.0
2007-07-02 16:33:00,1.09854,1.09884,1.09854,1.0986,17000000.0
2007-07-02 16:34:00,1.09885,1.09891,1.09843,1.09866,14600000.0
2007-07-02 16:35:00,1.09864,1.09864,1.09819,1.09819,13200000.0
2007-07-02 16:36:00,1.0984,1.0987,1.0983,1.0985,12200000.0
2007-07-02 16:37:00,1.0983,1.0983,1.09785,1.09803,12200000.0
2007-07-02 16:38:00,1.09843,1.09862,1.0979,1.09831,11800000.0
2007-07-02 16:39:00,1.09879,1.0988,1.09867,1.0988,18000000.0
2007-07-02 16:40:00,1.09869,1.09926,1.09848,1.09908,16800000.0
2007-07-02 16:41:00,1.09883,1.09883,1.09849,1.09849,19200000.0
2007-07-02 16:42:00,1.09851,1.09888,1.09838,1.09855,19600000.0
2007-07-02 16:43:00,1.09862,1.09882,1.09847,1.09847,15800000.0
2007-07-02 16:44:00,1.09903,1.09908,1.09877,1.09898,20600000.0
2007-07-02 16:45:00,1.09902,1.09911,1.09886,1.09911,17400000.0
2007-07-02 16:46:00,1.09883,1.09885,1.09859,1.09877,16600000.0
2007-07-02 16:47:00,1.09886,1.09911,1.0987,1.09883,23200000.0
2007-07-02 16:48:00,1.09876,1.09926,1.09817,1.09817,9600000.0
2007-07-02 16:49:00,1.0991,1.0991,1.0989,1.0989,12400000.0
2007-07-02 16:50:00,1.09855,1.09907,1.09846,1.09907,12400000.0
2007-07-02 16:51:00,1.09866,1.09894,1.09836,1.09836,22600000.0
2007-07-02 16:52:00,1.09841,1.09841,1.09774,1.09795,20200000.0
2007-07-02 16:53:00,1.09807,1.09848,1.09798,1.09848,12800000.0
2007-07-02 16:54:00,1.09823,1.0986,1.09816,1.09821,20000000.0
2007-07-02 16:55:00,1.0985,1.09854,1.09828,1.09828,7600000.0
2007-07-02 16:56:00,1.09857,1.09876,1.09806,1.09806,17400000.0
2007-07-02 16:57:00,1.09829,1.09829,1.09792,1.09809,12600000.0
2007-07-02 16:58:00,1.09826,1.09826,1.09703,1.09731,31000000.0
2007-07-02 16:59:00,1.09762,1.09762,1.09709,1.09727,21400000.0
2007-07-02 17:00:00,1.09671,1.09731,1.09667,1.09679,11800000.0
2007-07-02 17:01:00,1.09708,1.09723,1.09683,1.09714,13200000.0
2007-07-02 17:02:00,1.0973,1.0978,1.09719,1.09733,11600000.0
2007-07-02 17:03:00,1.0975,1.09757,1.09735,1.09735,10000000.0
2007-07-02 17:04:00,1.09722,1.09752,1.09706,1.09715,18200000.0
2007-07-02 17:05:00,1.09753,1.09753,1.09691,1.09699,14800000.0
2007-07-02 17:06:00,1.09706,1.0973,1.09698,1.09717,16800000.0
2007-07-02 17:07:00,1.09753,1.09759,1.09707,1.09734,17400000.0
2007-07-02 17:08:00,1.09731,1.09764,1.09727,1.09764,15800000.0
2007-07-02 17:09:00,1.09741,1.09743,1.09725,1.0974,29800000.0
2007-07-02 17:10:00,1.09749,1.09795,1.09717,1.09717,20600000.0
2007-07-02 17:11:00,1.09764,1.09775,1.09724,1.09775,9800000.0
2007-07-02 17:12:00,1.09713,1.09771,1.09699,1.09727,18600000.0
2007-07-02 17:13:00,1.09739,1.0977,1.09724,1.09724,25200000.0
2007-07-02 17:14:00,1.09739,1.09778,1.09739,1.09764,15200000.0
2007-07-02 17:15:00,1.098,1.0981,1.0979,1.098,13800000.0
2007-07-02 17:16:00,1.0976,1.0977,1.09752,1.09769,13800000.0
2007-07-02 17:17:00,1.09784,1.09784,1.0973,1.09736,9800000.0
2007-07-02 17:18:00,1.09753,1.09753,1.0969,1.0969,12200000.0
2007-07-02 17:19:00,1.09718,1.09758,1.09711,1.09735,25200000.0
2007-07-02 17:20:00,1.09767,1.09784,1.09741,1.09741,24400000.0
2007-07-02 17:21:00,1.09737,1.09757,1.09708,1.09733,21000000.0
2007-07-02 17:23:00,1.09733,1.09747,1.09696,1.09727,11400000.0
2007-07-02 17:24:00,1.09749,1.09749,1.09709,1.09734,23000000.0
2007-07-02 17:25:00,1.09738,1.09781,1.09711,1.09725,7600000.0
2007-07-02 17:26:00,1.09735,1.09788,1.09735,1.09735,22200000.0
2007-07-02 17:27:00,1.09735,1.09776,1.09733,1.09742,19000000.0
2007-07-02 17:28:00,1.0975,1.09771,1.09741,1.09753,18000000.0
2007-07-02 17:29:00,1.09772,1.09777,1.09724,1.09757,22000000.0
2007-07-02 17:30:00,1.09718,1.09757,1.09696,1.09696,11800000.0
2007-07-02 17:31:00,1.09657,1.09694,1.09656,1.09658,21600000.0
2007-07-02 17:32:00,1.09634,1.09697,1.09634,1.09676,22200000.0
2007-07-02 17:33:00,1.09702,1.09733,1.09698,1.09733,10000000.0
2007-07-02 17:34:00,1.09706,1.09747,1.09678,1.0971,13000000.0
2007-07-02 17:35:00,1.09676,1.09712,1.09656,1.09671,21800000.0
2007-07-02 17:36:00,1.09672,1.09712,1.09654,1.0969,27400000.0
2007-07-02 17:37:00,1.09714,1.09714,1.09672,1.09672,19400000.0
2007-07-02 17:38:00,1.0967,1.0969,1.09642,1.09653,7200000.0
2007-07-02 17:39:00,1.09705,1.09705,1.0965,1.09686,17200000.0
2007-07-02 17:40:00,1.09684,1.09684,1.09636,1.09673,12200000.0
2007-07-02 17:41:00,1.0972,1.0972,1.0971,1.0971,18000000.0
2007-07-02 17:42:00,1.09688,1.09688,1.09603,1.09603,18000000.0
2007-07-02 17:43:00,1.09624,1.09642,1.09599,1.09601,22600000.0
2007-07-02 17:44:00,1.0966,1.0973,1.0966,1.097,22800000.0
2007-07-02 17:45:00,1.09655,1.09673,1.09592,1.0964,22800000.0
2007-07-02 17:46:00,1.09665,1.09694,1.09649,1.09656,21400000.0
2007-07-02 17:47:00,1.09643,1.09673,1.09628,1.09628,19400000.0
2007-07-02 17:48:00,1.09684,1.097,1.09677,1.09677,11800000.0
2007-07-02 17:49:00,1.09686,1.09686,1.09648,1.09648,13600000.0
2007-07-02 17:50:00,1.09654,1.09696,1.09654,1.09688,8200000.0
2007-07-02 17:51:00,1.09687,1.09709,1.0966,1.09677,21600000.0
2007-07-02 17:52:00,1.09683,1.09724,1.09672,1.09693,33200000.0
2007-07-02 17:53:00,1.09704,1.09748,1.09674,1.09712,20800000.0
2007-07-02 17:54:00,1.09711,1.09731,1.097,1.09731,20000000.0
2007-07-02 17:55:00,1.0973,1.09792,1.09716,1.09716,20400000.0
2007-07-02 17:56:00,1.0979,1.0979,1.09694,1.09731,13000000.0
2007-07-02 17:57:00,1.09691,1.09756,1.09691,1.09723,23600000.0
2007-07-02 17:58:00,1.09725,1.0975,1.09696,1.09734,18800000.0
2007-07-02 17:59:00,1.0972,1.09727,1.09664,1.09705,12000000.0
2007-07-02 18:00:00,1.09709,1.09726,1.09681,1.0972,17400000.0
2007-07-02 18:01:00,1.09754,1.09754,1.09724,1.0975,16600000.0
2007-07-02 18:02:00,1.09763,1.09803,1.09741,1.09783,18000000.0
2007-07-02 18:03:00,1.09763,1.09796,1.09762,1.09796,8800000.0
2007-07-02 18:04:00,1.09771,1.09833,1.09771,1.09783,9200000.0
2007-07-02 18:05:00,1.09803,1.0982,1.09779,1.09783,16800000.0
2007-07-02 18:06:00,1.09801,1.09808,1.09743,1.09794,22000000.0
2007-07-02 18:07:00,1.09782,1.09782,1.09719,1.09738,18200000.0
2007-07-02 18:08:00,1.09723,1.09751,1.09723,1.09751,17800000.0
2007-07-02 18:09:00,1.09798,1.09798,1.09718,1.09738,24000000.0
2007-07-02 18:10:00,1.09759,1.0981,1.09756,1.09772,11800000.0
2007-07-02 18:11:00,1.09748,1.09799,1.09748,1.09799,20400000.0
2007-07-02 18:12:00,1.0977,1.09791,1.09765,1.09768,24600000.0
2007-07-02 18:13:00,1.09769,1.09771,1.0972,1.09752,20200000.0
2007-07-02 18:14:00,1.0981,1.0981,1.0981,1.0981,17600000.0
2007-07-02 18:15:00,1.09813,1.09813,1.09738,1.09745,17600000.0
2007-07-02 18:16:00,1.0979,1.098,1.0979,1.098,8800000.0
2007-07-02 18:17:00,1.09765,1.09786,1.09761,1.09774,8800000.0
2007-07-02 18:18:00,1.09753,1.09772,1.09744,1.09744,8800000.0
2007-07-02 18:19:00,1.09737,1.09794,1.09727,1.09727,12800000.0
2007-07-02 18:20:00,1.09721,1.09739,1.09708,1.09739,12800000.0
2007-07-02 18:21:00,1.0975,1.0975,1.09709,1.09719,18600000.0
2007-07-02 18:22:00,1.09723,1.09764,1.09695,1.09726,26600000.0
2007-07-02 18:23:00,1.09699,1.0976,1.09692,1.09713,17200000.0
2007-07-02 18:24:00,1.09709,1.09733,1.09685,1.09708,12400000.0
2007-07-02 18:25:00,1.0971,1.09747,1.09677,1.09724,14600000.0
2007-07-02 18:26:00,1.09706,1.09725,1.09678,1.0971,22000000.0
2007-07-02 18:27:00,1.09741,1.0978,1.0973,1.09755,33600000.0
2007-07-02 18:28:00,1.0981,1.0981,1.09702,1.09702,13600000.0
2007-07-02 18:29:00,1.09731,1.09766,1.09722,1.09746,10000000.0
2007-07-02 18:32:00,1.09773,1.09807,1.09756,1.09756,38800000.0
2007-07-02 18:33:00,1.0977,1.0978,1.0977,1.0977,26000000.0
2007-07-02 18:34:00,1.09732,1.09732,1.09716,1.09716,26000000.0
2007-07-02 18:35:00,1.09725,1.0973,1.09683,1.09701,15000000.0
2007-07-02 18:36:00,1.09689,1.09714,1.09686,1.09696,32200000.0
2007-07-02 18:37:00,1.09679,1.09713,1.09679,1.09697,5600000.0
2007-07-02 18:38:00,1.09691,1.09712,1.09673,1.09704,15000000.0
2007-07-02 18:39:00,1.09695,1.09764,1.09695,1.09737,17400000.0
2007-07-02 18:40:00,1.09712,1.09723,1.09679,1.09721,16000000.0
2007-07-02 18:41:00,1.0977,1.0977,1.0976,1.0976,21400000.0
2007-07-02 18:42:00,1.09741,1.09741,1.09704,1.09706,21400000.0
2007-07-02 18:43:00,1.09757,1.09773,1.09717,1.09761,16600000.0
2007-07-02 18:44:00,1.09723,1.09728,1.09666,1.09716,11400000.0
2007-07-02 18:45:00,1.0973,1.0973,1.0972,1.0972,10600000.0
2007-07-02 18:46:00,1.09693,1.09693,1.09675,1.0968,10600000.0
2007-07-02 18:47:00,1.09665,1.09713,1.09653,1.0968,23600000.0
2007-07-02 18:48:00,1.09661,1.0971,1.0965,1.0971,16400000.0
2007-07-02 18:49:00,1.0967,1.09697,1.09669,1.09675,11600000.0
2007-07-02 18:50:00,1.09683,1.09706,1.09671,1.09691,23400000.0
2007-07-02 18:51:00,1.09701,1.09712,1.09683,1.097,8000000.0
2007-07-02 18:52:00,1.09675,1.09702,1.0967,1.0967,14400000.0
2007-07-02 18:53:00,1.09707,1.09707,1.09671,1.09683,6200000.0
2007-07-02 18:54:00,1.0965,1.0971,1.09636,1.09673,10000000.0
2007-07-02 18:55:00,1.09675,1.097,1.09675,1.09688,16800000.0
2007-07-02 18:56:00,1.09664,1.09727,1.09664,1.09698,25000000.0
2007-07-02 18:57:00,1.09698,1.09706,1.09665,1.09665,29400000.0
2007-07-02 18:58:00,1.09702,1.0972,1.09672,1.09691,14800000.0
2007-07-02 18:59:00,1.09709,1.09709,1.09669,1.09682,13200000.0
2007-07-02 19:00:00,1.09678,1.09702,1.09674,1.0968,11000000.0
2007-07-02 19:01:00,1.09697,1.09697,1.09663,1.09687,17400000.0
2007-07-02 19:02:00,1.09649,1.09685,1.09637,1.09664,15400000.0
2007-07-02 19:03:00,1.0966,1.09686,1.09646,1.09673,11800000.0
2007-07-02 19:04:00,1.09725,1.09725,1.09638,1.09695,21200000.0
2007-07-02 19:05:00,1.09684,1.09708,1.09674,1.09683,20400000.0
2007-07-02 19:06:00,1.0971,1.0971,1.0964,1.09684,15400000.0
2007-07-02 19:07:00,1.09731,1.09748,1.09684,1.09697,9400000.0
2007-07-02 19:08:00,1.0974,1.0975,1.0974,1.0974,15800000.0
2007-07-02 19:09:00,1.09689,1.09728,1.09686,1.09697,15800000.0
2007-07-02 19:10:00,1.0974,1.0974,1.0974,1.0974,29800000.0
2007-07-02 19:11:00,1.09706,1.0971,1.09698,1.09705,29800000.0
2007-07-02 19:12:00,1.09718,1.09749,1.09679,1.09705,19000000.0
2007-07-02 19:13:00,1.09694,1.0972,1.09694,1.09704,13000000.0
2007-07-02 19:14:00,1.09712,1.09749,1.09704,1.09704,16200000.0
2007-07-02 19:15:00,1.09712,1.09716,1.09708,1.09716,12400000.0
2007-07-02 19:17:00,1.09686,1.09734,1.09686,1.09712,27200000.0
2007-07-02 19:19:00,1.09753,1.09758,1.09722,1.0973,10600000.0
2007-07-02 19:21:00,1.09703,1.09717,1.0968,1.09698,22400000.0
2007-07-02 19:22:00,1.09695,1.09724,1.09677,1.09724,15800000.0
2007-07-02 19:25:00,1.0973,1.0973,1.09659,1.09676,29000000.0
2007-07-02 19:26:00,1.09678,1.09706,1.09662,1.09674,26400000.0
2007-07-02 19:27:00,1.09723,1.09723,1.09652,1.09686,14400000.0
2007-07-02 19:28:00,1.09674,1.09756,1.09674,1.09731,11800000.0
2007-07-02 19:29:00,1.09733,1.0974,1.09712,1.09731,23200000.0
2007-07-02 19:30:00,1.09736,1.09751,1.09722,1.09751,12200000.0
2007-07-02 19:31:00,1.09702,1.0976,1.09702,1.09736,17400000.0
2007-07-02 19:32:00,1.09711,1.09759,1.09711,1.09758,10600000.0
2007-07-02 19:33:00,1.09755,1.09779,1.0973,1.09763,13600000.0
2007-07-02 19:34:00,1.09765,1.09783,1.09755,1.09772,17600000.0
2007-07-02 19:35:00,1.09727,1.09766,1.09706,1.09706,26000000.0
2007-07-02 19:36:00,1.09735,1.09751,1.09722,1.09725,21400000.0
2007-07-02 19:37:00,1.09741,1.09758,1.09708,1.09758,8000000.0
2007-07-02 19:38:00,1.09732,1.09767,1.09712,1.09767,24400000.0
2007-07-02 19:39:00,1.09745,1.09769,1.09737,1.09769,4800000.0
2007-07-02 19:40:00,1.09738,1.09799,1.09737,1.09758,10400000.0
2007-07-02 19:43:00,1.0978,1.0978,1.0978,1.0978,2600000.0
2007-07-02 19:44:00,1.0977,1.098,1.0977,1.098,2600000.0
2007-07-02 19:46:00,1.09742,1.09775,1.09742,1.09775,2600000.0
2007-07-02 19:47:00,1.09757,1.09767,1.09743,1.09767,4200000.0
2007-07-02 19:48:00,1.0979,1.0979,1.0977,1.0978,9600000.0
2007-07-02 19:50:00,1.0975,1.0978,1.0975,1.0978,9600000.0
2007-07-02 19:51:00,1.0975,1.0978,1.0975,1.0978,9600000.0
2007-07-02 19:52:00,1.0971,1.09757,1.0971,1.09737,9600000.0
2007-07-02 19:53:00,1.09746,1.09749,1.0974,1.09745,9800000.0
2007-07-02 19:54:00,1.09714,1.09756,1.09714,1.0975,19400000.0
2007-07-02 19:55:00,1.0974,1.09772,1.0974,1.09752,11600000.0
2007-07-02 19:56:00,1.09766,1.09807,1.09749,1.09749,4800000.0
2007-07-02 19:57:00,1.09765,1.09778,1.09757,1.09778,6200000.0
2007-07-02 19:58:00,1.0983,1.0983,1.0983,1.0983,9600000.0
2007-07-02 19:59:00,1.09776,1.09776,1.09748,1.09757,9600000.0
2007-07-02 20:00:00,1.09768,1.09791,1.09734,1.09791,13600000.0
2007-07-02 20:01:00,1.09755,1.09789,1.09752,1.09767,7800000.0
2007-07-02 20:03:00,1.09765,1.09785,1.09728,1.09767,17000000.0
2007-07-02 20:07:00,1.09762,1.09794,1.09762,1.09782,14400000.0
2007-07-02 20:08:00,1.09768,1.09782,1.09733,1.09757,14800000.0
2007-07-02 20:09:00,1.09767,1.09775,1.09711,1.09775,17400000.0
2007-07-02 20:10:00,1.09784,1.09784,1.09746,1.09762,18400000.0
2007-07-02 20:11:00,1.0974,1.09784,1.09736,1.09784,9400000.0
2007-07-02 20:12:00,1.09771,1.09772,1.09744,1.09771,19200000.0
2007-07-02 20:13:00,1.0979,1.098,1.0978,1.098,8400000.0
2007-07-02 20:14:00,1.09749,1.09749,1.09738,1.09739,8400000.0
2007-07-02 20:15:00,1.09773,1.09773,1.09734,1.0977,12400000.0
2007-07-02 20:16:00,1.0981,1.0981,1.0979,1.0979,6600000.0
2007-07-02 20:19:00,1.0975,1.0978,1.0975,1.09776,6600000.0
2007-07-02 20:22:00,1.0979,1.0979,1.0979,1.0979,13800000.0
2007-07-02 20:24:00,1.0978,1.0979,1.0978,1.0979,13800000.0
2007-07-02 20:25:00,1.09729,1.09734,1.09701,1.09701,13800000.0
2007-07-02 20:26:00,1.09723,1.09735,1.09688,1.09703,12000000.0
2007-07-02 20:27:00,1.0972,1.0974,1.0972,1.0974,10400000.0
2007-07-02 20:30:00,1.0972,1.0974,1.0972,1.0974,10400000.0
2007-07-02 20:31:00,1.0971,1.09739,1.097,1.0971,10400000.0
2007-07-02 20:32:00,1.097,1.09725,1.097,1.09718,3600000.0
2007-07-02 20:33:00,1.0974,1.0974,1.0974,1.0974,10000000.0
2007-07-02 20:34:00,1.0976,1.0976,1.0974,1.0976,10000000.0
2007-07-02 20:37:00,1.09709,1.09733,1.09706,1.0972,10000000.0
2007-07-02 20:38:00,1.09696,1.09721,1.09696,1.09721,7600000.0
2007-07-02 20:39:00,1.09711,1.09732,1.09696,1.09696,13400000.0
2007-07-02 20:40:00,1.09714,1.09745,1.09693,1.09721,16400000.0
2007-07-02 20:41:00,1.09699,1.09714,1.09671,1.09671,20000000.0
2007-07-02 20:42:00,1.09684,1.09712,1.09658,1.09658,18600000.0
2007-07-02 20:43:00,1.09697,1.09753,1.09697,1.09753,2600000.0
2007-07-02 20:44:00,1.09695,1.09713,1.09695,1.09713,6400000.0
2007-07-02 20:45:00,1.09727,1.09727,1.09671,1.09697,21200000.0
2007-07-02 20:46:00,1.0974,1.0974,1.0972,1.0973,11200000.0
2007-07-02 20:47:00,1.0974,1.0974,1.0971,1.0971,11200000.0
2007-07-02 20:48:00,1.09686,1.09686,1.09655,1.09655,11200000.0
2007-07-02 20:49:00,1.09663,1.09693,1.09659,1.09671,22000000.0
2007-07-02 20:50:00,1.09676,1.09707,1.09676,1.09687,17400000.0
2007-07-02 20:51:00,1.09699,1.09705,1.09676,1.09686,19400000.0
2007-07-02 20:52:00,1.09678,1.0971,1.09678,1.0971,4800000.0
2007-07-02 20:53:00,1.09711,1.09723,1.09709,1.09718,17200000.0
2007-07-02 20:54:00,1.0976,1.0976,1.0976,1.0976,10400000.0
2007-07-02 20:55:00,1.09736,1.09744,1.09717,1.0972,10400000.0
2007-07-02 20:56:00,1.09767,1.09781,1.09735,1.09735,18400000.0
2007-07-02 20:57:00,1.09701,1.09777,1.09701,1.09725,5400000.0
2007-07-02 20:58:00,1.09736,1.09759,1.09724,1.09724,7600000.0
2007-07-02 20:59:00,1.09719,1.09759,1.09717,1.09759,8800000.0
2007-07-02 21:00:00,1.09748,1.09748,1.09682,1.09704,15000000.0
2007-07-02 21:01:00,1.09708,1.09744,1.09704,1.09724,18400000.0
2007-07-02 21:02:00,1.09717,1.09754,1.09711,1.09711,10000000.0
2007-07-02 21:03:00,1.09701,1.09705,1.09679,1.09679,8200000.0
2007-07-02 21:04:00,1.09678,1.09711,1.09678,1.09693,10800000.0
2007-07-02 21:05:00,1.0972,1.0972,1.09695,1.09704,12400000.0
2007-07-02 21:06:00,1.0971,1.09719,1.09699,1.09699,8800000.0
2007-07-02 21:07:00,1.0975,1.0975,1.0975,1.0975,7800000.0
2007-07-02 21:08:00,1.09721,1.09721,1.09665,1.09701,7800000.0
2007-07-02 21:10:00,1.0975,1.0975,1.0975,1.0975,14200000.0
2007-07-02 21:11:00,1.0974,1.0974,1.0974,1.0974,14200000.0
2007-07-02 21:13:00,1.0975,1.0975,1.0975,1.0975,14200000.0
2007-07-02 21:14:00,1.0976,1.0976,1.0976,1.0976,14200000.0
2007-07-02 21:15:00,1.09689,1.09748,1.09689,1.09725,14200000.0
2007-07-02 21:16:00,1.0972,1.09755,1.0972,1.0973,11400000.0
2007-07-02 21:17:00,1.0976,1.0978,1.0976,1.0978,6200000.0
2007-07-02 21:18:00,1.09725,1.09774,1.09725,1.09755,6200000.0
2007-07-02 21:20:00,1.098,1.098,1.098,1.098,17200000.0
2007-07-02 21:21:00,1.09761,1.09778,1.0975,1.09755,17200000.0
2007-07-02 21:22:00,1.09758,1.09787,1.09749,1.0978,19200000.0
2007-07-02 21:23:00,1.09766,1.09794,1.09749,1.09749,12400000.0
2007-07-02 21:24:00,1.09764,1.09782,1.09754,1.09761,16800000.0
2007-07-02 21:25:00,1.09728,1.09767,1.09728,1.09767,6800000.0
2007-07-02 21:28:00,1.09782,1.09797,1.09745,1.09774,9400000.0
2007-07-02 21:29:00,1.09763,1.09763,1.09756,1.09756,2600000.0
2007-07-02 21:30:00,1.09765,1.09811,1.09726,1.0976,13800000.0
2007-07-02 21:31:00,1.0973,1.09783,1.09707,1.09783,8600000.0
2007-07-02 21:33:00,1.0981,1.0981,1.0979,1.0981,21800000.0
2007-07-02 21:34:00,1.0983,1.0983,1.0983,1.0983,21800000.0
2007-07-02 21:35:00,1.09757,1.09787,1.09753,1.09774,21800000.0
2007-07-02 21:36:00,1.09766,1.09787,1.09766,1.09779,12400000.0
2007-07-02 21:37:00,1.09726,1.09775,1.09724,1.09775,23800000.0
2007-07-02 21:38:00,1.0983,1.0983,1.0981,1.0981,12600000.0
2007-07-02 21:39:00,1.09759,1.09765,1.09749,1.09765,12600000.0
2007-07-02 21:40:00,1.0981,1.0981,1.0979,1.0979,18800000.0
2007-07-02 21:42:00,1.09755,1.09783,1.09745,1.09745,18800000.0
2007-07-02 21:43:00,1.09756,1.09756,1.09736,1.09742,8800000.0
2007-07-02 21:44:00,1.09747,1.09756,1.09735,1.09735,16000000.0
2007-07-02 21:45:00,1.0979,1.098,1.0979,1.0979,24000000.0
2007-07-02 21:46:00,1.0974,1.0977,1.09728,1.0975,24000000.0
2007-07-02 21:47:00,1.09779,1.09779,1.09699,1.09703,7600000.0
2007-07-02 21:48:00,1.09677,1.09704,1.09671,1.09699,15400000.0
2007-07-02 21:49:00,1.09689,1.09733,1.09684,1.09693,25600000.0
2007-07-02 21:50:00,1.09715,1.09741,1.09701,1.09701,15200000.0
2007-07-02 21:54:00,1.0973,1.0974,1.0973,1.0974,12800000.0
2007-07-02 21:55:00,1.0973,1.0973,1.0973,1.0973,12800000.0
2007-07-02 21:57:00,1.097,1.0971,1.09697,1.09697,12800000.0
2007-07-02 21:58:00,1.09688,1.09704,1.09663,1.09682,18000000.0
2007-07-02 21:59:00,1.09701,1.09701,1.09653,1.09682,12600000.0
2007-07-02 22:00:00,1.09673,1.09703,1.09659,1.09703,6400000.0
2007-07-02 22:01:00,1.09722,1.09736,1.09673,1.09673,3600000.0
2007-07-02 22:02:00,1.09716,1.09733,1.097,1.09733,9400000.0
2007-07-02 22:03:00,1.09694,1.0971,1.09688,1.09707,17200000.0
2007-07-02 22:04:00,1.09702,1.09702,1.09664,1.09664,11200000.0
2007-07-02 22:05:00,1.09684,1.09684,1.09656,1.09684,11800000.0
2007-07-02 22:06:00,1.09679,1.09703,1.09679,1.09703,7600000.0
2007-07-02 22:07:00,1.09713,1.0976,1.09699,1.09727,11000000.0
2007-07-02 22:08:00,1.09749,1.09762,1.09719,1.09719,11800000.0
2007-07-02 22:09:00,1.09739,1.09771,1.09739,1.09756,12800000.0
2007-07-02 22:10:00,1.0976,1.0979,1.09749,1.09777,23800000.0
2007-07-02 22:11:00,1.09747,1.09768,1.09721,1.09747,14800000.0
2007-07-02 22:12:00,1.09771,1.09771,1.09741,1.09747,9400000.0
2007-07-02 22:13:00,1.09728,1.09739,1.09728,1.09739,3200000.0
2007-07-02 22:14:00,1.0974,1.09771,1.09735,1.09755,13000000.0
2007-07-02 22:15:00,1.0972,1.09757,1.0972,1.0973,14600000.0
2007-07-02 22:16:00,1.09748,1.09748,1.09711,1.09742,20200000.0
2007-07-02 22:17:00,1.09732,1.09732,1.09629,1.09629,10600000.0
2007-07-02 22:18:00,1.09647,1.09688,1.09647,1.09669,14600000.0
2007-07-02 22:19:00,1.09667,1.09673,1.09639,1.09672,15200000.0
2007-07-02 22:20:00,1.09667,1.09667,1.09652,1.09652,7200000.0
2007-07-02 22:21:00,1.09648,1.09695,1.09648,1.09675,9200000.0
2007-07-02 22:22:00,1.0968,1.09721,1.0968,1.09686,14200000.0
2007-07-02 22:23:00,1.0975,1.0976,1.0975,1.0976,13200000.0
2007-07-02 22:24:00,1.09707,1.09724,1.09672,1.09672,13200000.0
2007-07-02 22:26:00,1.09688,1.0971,1.09673,1.09698,14800000.0
2007-07-02 22:27:00,1.09759,1.09768,1.09717,1.09768,12800000.0
2007-07-02 22:28:00,1.09739,1.09739,1.09713,1.09713,11000000.0
2007-07-02 22:29:00,1.09703,1.0975,1.09695,1.0975,10000000.0
2007-07-02 22:30:00,1.09739,1.09772,1.09728,1.09765,27000000.0
2007-07-02 22:31:00,1.09738,1.09747,1.09718,1.09747,21000000.0
2007-07-02 22:32:00,1.09699,1.09782,1.09699,1.09782,21600000.0
2007-07-02 22:34:00,1.09739,1.09745,1.09729,1.09733,11400000.0
2007-07-02 22:35:00,1.09735,1.09798,1.09735,1.09798,6800000.0
2007-07-02 22:36:00,1.0978,1.0978,1.09749,1.09749,16800000.0
2007-07-02 22:37:00,1.09755,1.09779,1.09739,1.0977,13800000.0
2007-07-02 22:38:00,1.09727,1.0977,1.09727,1.0977,5600000.0
2007-07-02 22:39:00,1.09739,1.09745,1.09714,1.09736,18000000.0
2007-07-02 22:40:00,1.0978,1.0978,1.0978,1.0978,14400000.0
2007-07-02 22:41:00,1.0974,1.09767,1.0974,1.09745,14400000.0
2007-07-02 22:42:00,1.09729,1.09729,1.09716,1.09716,2600000.0
2007-07-02 22:43:00,1.09748,1.09752,1.09696,1.09743,12600000.0
2007-07-02 22:44:00,1.0977,1.0977,1.0977,1.0977,6200000.0
2007-07-02 22:46:00,1.09721,1.09767,1.09714,1.09714,6200000.0
2007-07-02 22:47:00,1.09702,1.09706,1.09694,1.09694,22200000.0
2007-07-02 22:48:00,1.09715,1.09722,1.09684,1.09684,13000000.0
2007-07-02 22:49:00,1.09733,1.09733,1.09693,1.09701,25400000.0
2007-07-02 22:50:00,1.0975,1.0976,1.0974,1.0974,3200000.0
2007-07-02 22:51:00,1.09688,1.097,1.09688,1.097,3200000.0
2007-07-02 22:52:00,1.09688,1.09725,1.0967,1.09725,11600000.0
2007-07-02 22:53:00,1.09701,1.09718,1.09684,1.09687,17000000.0
2007-07-02 22:54:00,1.09682,1.09698,1.09662,1.09698,19000000.0
2007-07-02 22:55:00,1.09684,1.09712,1.09654,1.09693,9400000.0
2007-07-02 22:56:00,1.09696,1.09722,1.09673,1.09722,4200000.0
2007-07-02 22:57:00,1.0969,1.09724,1.09687,1.09711,12000000.0
2007-07-02 22:58:00,1.09679,1.09679,1.09661,1.09672,10800000.0
2007-07-02 22:59:00,1.09673,1.09707,1.09642,1.09642,16800000.0
2007-07-02 23:00:00,1.09637,1.09637,1.09601,1.09608,24400000.0
2007-07-02 23:01:00,1.09654,1.09666,1.09645,1.09664,21200000.0
2007-07-02 23:02:00,1.09691,1.09691,1.09667,1.09687,8200000.0
2007-07-02 23:03:00,1.09693,1.0974,1.09687,1.09725,8800000.0
2007-07-02 23:04:00,1.09729,1.09756,1.09708,1.09724,21800000.0
2007-07-02 23:05:00,1.0972,1.09725,1.09715,1.09717,16000000.0
2007-07-02 23:06:00,1.09703,1.09748,1.09703,1.09746,16200000.0
2007-07-02 23:07:00,1.09724,1.09726,1.09695,1.09703,14400000.0
2007-07-02 23:08:00,1.09699,1.09735,1.09659,1.09713,6200000.0
2007-07-02 23:09:00,1.09702,1.09702,1.0966,1.0966,2600000.0
2007-07-02 23:10:00,1.0976,1.0976,1.0975,1.0975,11800000.0
2007-07-02 23:12:00,1.09652,1.09729,1.09652,1.09699,11800000.0
2007-07-02 23:13:00,1.09667,1.09695,1.09653,1.09684,15800000.0
2007-07-02 23:14:00,1.09715,1.09715,1.09669,1.09681,27000000.0
2007-07-02 23:15:00,1.09669,1.09683,1.09663,1.09663,6800000.0
2007-07-02 23:16:00,1.09683,1.09734,1.09673,1.09714,18600000.0
2007-07-02 23:17:00,1.09723,1.09732,1.09665,1.09694,20400000.0
2007-07-02 23:18:00,1.09707,1.0975,1.09696,1.09715,9800000.0
2007-07-02 23:19:00,1.09687,1.09687,1.09663,1.09668,31800000.0
2007-07-02 23:21:00,1.09649,1.09699,1.09649,1.09699,16000000.0
2007-07-02 23:22:00,1.09695,1.09695,1.09667,1.09667,2600000.0
2007-07-02 23:23:00,1.09682,1.09684,1.09675,1.09684,20800000.0
2007-07-02 23:24:00,1.09724,1.09765,1.09678,1.09713,8800000.0
2007-07-02 23:25:00,1.09692,1.09711,1.09692,1.09711,8600000.0
2007-07-02 23:27:00,1.09716,1.09721,1.09692,1.09721,10800000.0
2007-07-02 23:28:00,1.09645,1.09699,1.09645,1.09699,10600000.0
2007-07-02 23:29:00,1.09712,1.09712,1.09647,1.09647,16000000.0
2007-07-02 23:31:00,1.09734,1.09737,1.09691,1.09705,15200000.0
2007-07-02 23:32:00,1.0968,1.09702,1.09678,1.09678,12400000.0
2007-07-02 23:33:00,1.09681,1.09723,1.09677,1.09681,18200000.0
2007-07-02 23:34:00,1.0973,1.0975,1.0973,1.0975,21200000.0
2007-07-02 23:35:00,1.0966,1.09691,1.09645,1.09654,21200000.0
2007-07-02 23:36:00,1.09682,1.09689,1.09672,1.09672,13600000.0
2007-07-02 23:39:00,1.0968,1.0969,1.09655,1.09655,17200000.0
2007-07-02 23:40:00,1.09681,1.09697,1.09644,1.09686,14600000.0
2007-07-02 23:41:00,1.09695,1.09697,1.09672,1.09672,5000000.0
2007-07-02 23:47:00,1.09659,1.09718,1.09659,1.09718,15200000.0
2007-07-02 23:48:00,1.09731,1.09731,1.09685,1.09685,2600000.0
2007-07-02 23:49:00,1.09677,1.09693,1.09654,1.09654,9800000.0
2007-07-02 23:50:00,1.09688,1.09688,1.09669,1.09669,6600000.0
2007-07-02 23:51:00,1.09667,1.09697,1.09667,1.09678,10800000.0
2007-07-02 23:52:00,1.09658,1.09681,1.09639,1.09681,20200000.0
2007-07-02 23:53:00,1.09688,1.09688,1.09645,1.09676,8800000.0
2007-07-02 23:54:00,1.09663,1.0972,1.09656,1.09656,8000000.0
2007-07-02 23:55:00,1.09686,1.09688,1.09646,1.09688,9800000.0
2007-07-02 23:56:00,1.097,1.0972,1.097,1.0972,10800000.0
2007-07-02 23:57:00,1.09683,1.09717,1.09658,1.09668,10800000.0
2007-07-02 23:58:00,1.09661,1.09725,1.09661,1.09725,21600000.0
2007-07-02 23:59:00,1.09708,1.09712,1.0969,1.09692,14200000.0
2007-07-03 00:00:00,1.09699,1.09709,1.09685,1.09687,13800000.0
2007-07-03 00:01:00,1.09688,1.097,1.09648,1.09648,13800000.0
2007-07-03 00:02:00,1.09709,1.09714,1.09688,1.097,16800000.0
2007-07-03 00:03:00,1.0974,1.0974,1.0974,1.0974,11800000.0
2007-07-03 00:04:00,1.0976,1.0976,1.0974,1.0975,11800000.0
2007-07-03 00:05:00,1.09697,1.09726,1.09684,1.09684,11800000.0
2007-07-03 00:06:00,1.0972,1.09739,1.09705,1.09724,18000000.0
2007-07-03 00:07:00,1.09725,1.09745,1.09691,1.09745,7200000.0
2007-07-03 00:08:00,1.09731,1.09731,1.09663,1.09673,11400000.0
2007-07-03 00:09:00,1.0976,1.0976,1.0975,1.0975,16400000.0
2007-07-03 00:10:00,1.09678,1.09713,1.09678,1.09696,16400000.0
2007-07-03 00:11:00,1.09748,1.09748,1.09671,1.0971,23800000.0
2007-07-03 00:12:00,1.09689,1.09723,1.09675,1.09688,15400000.0
2007-07-03 00:13:00,1.0978,1.0978,1.0975,1.0975,15800000.0
2007-07-03 00:14:00,1.0974,1.0975,1.0974,1.0975,15800000.0
2007-07-03 00:15:00,1.09662,1.09723,1.09662,1.0968,15800000.0
2007-07-03 00:16:00,1.09701,1.09714,1.09679,1.09705,24600000.0
2007-07-03 00:17:00,1.09713,1.09719,1.09707,1.09719,8000000.0
2007-07-03 00:18:00,1.09707,1.09716,1.097,1.097,4200000.0
2007-07-03 00:19:00,1.09715,1.0973,1.09682,1.09711,17000000.0
2007-07-03 00:22:00,1.09705,1.09721,1.09688,1.0971,5800000.0
2007-07-03 00:23:00,1.0975,1.0975,1.0974,1.0974,6800000.0
2007-07-03 00:24:00,1.0973,1.0973,1.0973,1.0973,6800000.0
2007-07-03 00:25:00,1.0969,1.09719,1.0968,1.0968,6800000.0
2007-07-03 00:26:00,1.0973,1.0973,1.0973,1.0973,15800000.0
2007-07-03 00:27:00,1.0974,1.0975,1.0974,1.0975,15800000.0
2007-07-03 00:28:00,1.09694,1.09744,1.09691,1.09691,15800000.0
2007-07-03 00:31:00,1.09691,1.09701,1.09655,1.09655,11600000.0
2007-07-03 00:32:00,1.09685,1.09719,1.09655,1.09691,23600000.0
2007-07-03 00:33:00,1.09702,1.09702,1.09687,1.09689,28200000.0
2007-07-03 00:34:00,1.0969,1.0972,1.0969,1.0972,6200000.0
2007-07-03 00:35:00,1.09729,1.09758,1.09691,1.09725,17200000.0
2007-07-03 00:36:00,1.09725,1.09725,1.09696,1.09719,13000000.0
2007-07-03 00:37:00,1.0973,1.09775,1.09687,1.09775,24400000.0
2007-07-03 00:38:00,1.09737,1.09737,1.09705,1.09705,16000000.0
2007-07-03 00:39:00,1.0977,1.0977,1.0977,1.0977,14800000.0
2007-07-03 00:40:00,1.09682,1.09762,1.09682,1.09724,14800000.0
2007-07-03 00:41:00,1.09702,1.09739,1.09702,1.09739,16000000.0
2007-07-03 00:42:00,1.09718,1.09729,1.09699,1.09699,12600000.0
2007-07-03 00:43:00,1.09721,1.09721,1.0968,1.0968,9000000.0
2007-07-03 00:44:00,1.0976,1.0976,1.0976,1.0976,10000000.0
2007-07-03 00:45:00,1.09711,1.09746,1.09711,1.09746,10000000.0
2007-07-03 00:46:00,1.09732,1.09764,1.09722,1.09742,21000000.0
2007-07-03 00:47:00,1.09752,1.09769,1.09718,1.09718,15600000.0
2007-07-03 00:48:00,1.09742,1.09742,1.09704,1.09722,12400000.0
2007-07-03 00:49:00,1.09728,1.09734,1.09728,1.09734,6800000.0
2007-07-03 00:50:00,1.09752,1.09778,1.09718,1.0975,25800000.0
2007-07-03 00:51:00,1.0978,1.0979,1.0978,1.0978,20800000.0
2007-07-03 00:52:00,1.09718,1.09754,1.09702,1.0974,20800000.0
2007-07-03 00:53:00,1.09698,1.09743,1.09679,1.09697,17200000.0
2007-07-03 00:54:00,1.097,1.09717,1.09687,1.09687,14600000.0
2007-07-03 00:55:00,1.09694,1.09739,1.09674,1.09699,12600000.0
2007-07-03 00:56:00,1.09705,1.09713,1.09636,1.09678,18000000.0
2007-07-03 00:57:00,1.09707,1.09721,1.0968,1.09721,15200000.0
2007-07-03 00:58:00,1.09688,1.09727,1.09662,1.09695,11600000.0
2007-07-03 00:59:00,1.09678,1.09736,1.09645,1.09645,8400000.0
2007-07-03 01:00:00,1.09698,1.09725,1.09672,1.09692,20800000.0
2007-07-03 01:01:00,1.09671,1.09712,1.09671,1.0971,13600000.0
2007-07-03 01:02:00,1.09722,1.09749,1.09701,1.09721,30600000.0
2007-07-03 01:03:00,1.09707,1.09734,1.09669,1.09669,16000000.0
2007-07-03 01:04:00,1.09679,1.09697,1.09654,1.09673,10200000.0
2007-07-03 01:05:00,1.09677,1.0971,1.09675,1.0969,32000000.0
2007-07-03 01:06:00,1.09654,1.09714,1.09639,1.09639,20400000.0
2007-07-03 01:07:00,1.09676,1.09756,1.09676,1.09756,17800000.0
2007-07-03 01:08:00,1.09738,1.09768,1.09733,1.09733,25400000.0
2007-07-03 01:09:00,1.0978,1.0978,1.0978,1.0978,24200000.0
2007-07-03 01:10:00,1.09748,1.09768,1.09702,1.09742,24200000.0
2007-07-03 01:11:00,1.09783,1.10045,1.09783,1.10045,16800000.0
2007-07-03 01:12:00,1.09957,1.09992,1.09933,1.09933,11200000.0
2007-07-03 01:13:00,1.09898,1.0992,1.09813,1.09813,22600000.0
2007-07-03 01:14:00,1.09805,1.09877,1.09794,1.09869,14400000.0
2007-07-03 01:15:00,1.099,1.09951,1.09888,1.09918,32000000.0
2007-07-03 01:16:00,1.09898,1.09917,1.09844,1.09871,22400000.0
2007-07-03 01:17:00,1.09861,1.09871,1.09824,1.0983,8800000.0
2007-07-03 01:18:00,1.09873,1.09887,1.09845,1.09878,13200000.0
2007-07-03 01:19:00,1.0982,1.09894,1.0982,1.09847,13000000.0
2007-07-03 01:20:00,1.0985,1.09861,1.09829,1.09839,10000000.0
2007-07-03 01:21:00,1.09838,1.09861,1.09794,1.09851,21800000.0
2007-07-03 01:22:00,1.09823,1.09846,1.09796,1.09814,30000000.0
2007-07-03 01:23:00,1.09822,1.09844,1.09811,1.09826,15400000.0
2007-07-03 01:24:00,1.09851,1.09875,1.09828,1.09846,13000000.0
2007-07-03 01:25:00,1.09822,1.09899,1.09796,1.09899,13800000.0
2007-07-03 01:26:00,1.09921,1.09921,1.09888,1.09891,22200000.0
2007-07-03 01:27:00,1.09873,1.09916,1.09858,1.09858,11800000.0
2007-07-03 01:28:00,1.09874,1.09884,1.09848,1.09848,21000000.0
2007-07-03 01:29:00,1.09862,1.09882,1.09832,1.09842,19400000.0
2007-07-03 01:30:00,1.0981,1.09897,1.0981,1.09897,9200000.0
2007-07-03 01:31:00,1.0988,1.09887,1.09851,1.09851,21600000.0
2007-07-03 01:32:00,1.09866,1.09866,1.09829,1.09846,15200000.0
2007-07-03 01:33:00,1.09898,1.09912,1.0984,1.09886,16400000.0
2007-07-03 01:34:00,1.09898,1.09898,1.09855,1.09857,21200000.0
2007-07-03 01:35:00,1.09863,1.09886,1.09852,1.09886,4800000.0
2007-07-03 01:36:00,1.09858,1.09918,1.09841,1.09878,17800000.0
2007-07-03 01:37:00,1.0991,1.0991,1.099,1.099,5800000.0
2007-07-03 01:38:00,1.09867,1.09867,1.09839,1.09839,5800000.0
2007-07-03 01:39:00,1.099,1.0991,1.099,1.0991,20200000.0
2007-07-03 01:40:00,1.09846,1.09873,1.09846,1.09855,20200000.0
2007-07-03 01:41:00,1.09835,1.09894,1.09819,1.09894,22600000.0
2007-07-03 01:42:00,1.0989,1.09893,1.09861,1.09868,14000000.0
2007-07-03 01:43:00,1.09869,1.09906,1.09847,1.09906,7400000.0
2007-07-03 01:44:00,1.0995,1.0995,1.09869,1.09869,13800000.0
2007-07-03 01:45:00,1.09884,1.0991,1.0988,1.09905,16000000.0
2007-07-03 01:46:00,1.09892,1.09919,1.09879,1.09919,7200000.0
2007-07-03 01:47:00,1.09907,1.09927,1.09901,1.09927,19600000.0
2007-07-03 01:48:00,1.09857,1.09872,1.09824,1.09872,36400000.0
2007-07-03 01:49:00,1.09854,1.09881,1.09839,1.09866,8400000.0
2007-07-03 01:50:00,1.09819,1.0984,1.09785,1.09813,8800000.0
2007-07-03 01:51:00,1.09799,1.09834,1.09781,1.09781,16200000.0
2007-07-03 01:52:00,1.09827,1.0986,1.09821,1.09831,18000000.0
2007-07-03 01:53:00,1.09835,1.09857,1.09815,1.09857,29200000.0
2007-07-03 01:54:00,1.09849,1.09849,1.09808,1.09819,14000000.0
2007-07-03 01:55:00,1.09811,1.0987,1.09782,1.09864,14400000.0
2007-07-03 01:56:00,1.099,1.099,1.0989,1.099,16800000.0
2007-07-03 01:57:00,1.09841,1.09867,1.09839,1.09844,16800000.0
2007-07-03 01:58:00,1.09836,1.09864,1.09803,1.09803,21000000.0
2007-07-03 01:59:00,1.09788,1.09846,1.09788,1.09846,21600000.0
2007-07-03 02:00:00,1.09838,1.09863,1.09813,1.09863,9000000.0
2007-07-03 02:01:00,1.0987,1.0988,1.0987,1.0988,10600000.0
2007-07-03 02:02:00,1.09832,1.09871,1.09817,1.09871,10600000.0
2007-07-03 02:03:00,1.09834,1.09848,1.09827,1.09837,10000000.0
2007-07-03 02:04:00,1.09836,1.09854,1.09832,1.09835,24200000.0
2007-07-03 02:05:00,1.09847,1.0989,1.09828,1.09828,16200000.0
2007-07-03 02:06:00,1.09839,1.09876,1.09812,1.09833,13600000.0
2007-07-03 02:07:00,1.0983,1.09859,1.0983,1.09859,20200000.0
2007-07-03 02:08:00,1.09862,1.09869,1.09831,1.09831,22200000.0
2007-07-03 02:09:00,1.09841,1.09848,1.09829,1.09847,18400000.0
2007-07-03 02:10:00,1.0987,1.09879,1.09865,1.09879,4200000.0
2007-07-03 02:11:00,1.099,1.099,1.099,1.099,8600000.0
2007-07-03 02:12:00,1.09856,1.09878,1.09856,1.09875,8600000.0
2007-07-03 02:13:00,1.09884,1.09938,1.09869,1.09903,14200000.0
2007-07-03 02:14:00,1.09875,1.09912,1.09866,1.09898,16000000.0
2007-07-03 02:15:00,1.09871,1.09891,1.0986,1.09891,11400000.0
2007-07-03 02:16:00,1.09882,1.09895,1.09861,1.09883,16600000.0
2007-07-03 02:17:00,1.09906,1.09916,1.09844,1.09844,23200000.0
2007-07-03 02:18:00,1.09863,1.09863,1.09793,1.09793,15800000.0
2007-07-03 02:19:00,1.09813,1.09856,1.09808,1.09842,17000000.0
2007-07-03 02:20:00,1.09865,1.09865,1.09822,1.09825,14400000.0
2007-07-03 02:21:00,1.09825,1.09847,1.09774,1.09774,19600000.0
2007-07-03 02:22:00,1.09766,1.09817,1.09746,1.09746,22800000.0
2007-07-03 02:23:00,1.09706,1.0975,1.09706,1.09744,15600000.0
2007-07-03 02:24:00,1.09798,1.09798,1.0975,1.09776,17000000.0
2007-07-03 02:25:00,1.09777,1.09777,1.0974,1.09769,13400000.0
2007-07-03 02:26:00,1.09744,1.09811,1.09744,1.09753,13800000.0
2007-07-03 02:27:00,1.09751,1.0978,1.09751,1.09765,13200000.0
2007-07-03 02:28:00,1.09753,1.0976,1.09719,1.09719,19600000.0
2007-07-03 02:29:00,1.09721,1.09727,1.09706,1.09727,8800000.0
2007-07-03 02:30:00,1.09714,1.09766,1.09707,1.0971,21600000.0
2007-07-03 02:31:00,1.09721,1.09729,1.09694,1.09716,11200000.0
2007-07-03 02:32:00,1.09679,1.09706,1.09676,1.09706,11000000.0
2007-07-03 02:33:00,1.09717,1.09734,1.09708,1.0971,6000000.0
2007-07-03 02:34:00,1.0975,1.0977,1.09734,1.09734,16200000.0
2007-07-03 02:35:00,1.09715,1.0974,1.09671,1.09684,6600000.0
2007-07-03 02:36:00,1.09705,1.09705,1.09667,1.097,15000000.0
2007-07-03 02:37:00,1.0976,1.0977,1.0976,1.0977,11600000.0
2007-07-03 02:38:00,1.0976,1.0976,1.0975,1.0975,11600000.0
2007-07-03 02:39:00,1.09692,1.0972,1.09672,1.09672,11600000.0
2007-07-03 02:40:00,1.09702,1.09722,1.0969,1.09692,20000000.0
2007-07-03 02:41:00,1.09664,1.09687,1.09638,1.09638,10400000.0
2007-07-03 02:42:00,1.09698,1.09724,1.09673,1.09724,25600000.0
2007-07-03 02:43:00,1.09667,1.09691,1.09667,1.09675,6800000.0
2007-07-03 02:44:00,1.09728,1.09728,1.09655,1.09678,9400000.0
2007-07-03 02:45:00,1.0973,1.0973,1.0972,1.0972,4800000.0
2007-07-03 02:46:00,1.09673,1.09693,1.09672,1.09693,4800000.0
2007-07-03 02:47:00,1.0975,1.0975,1.0974,1.0974,17400000.0
2007-07-03 02:48:00,1.09701,1.09713,1.09669,1.09703,17400000.0
2007-07-03 02:49:00,1.09695,1.09703,1.09693,1.09703,4800000.0
2007-07-03 02:50:00,1.09697,1.09697,1.09673,1.09693,16600000.0
2007-07-03 02:51:00,1.0969,1.09708,1.09662,1.09676,38000000.0
2007-07-03 02:52:00,1.09721,1.09724,1.09653,1.09681,9000000.0
2007-07-03 02:53:00,1.0974,1.0974,1.0972,1.0972,6800000.0
2007-07-03 02:54:00,1.09678,1.09678,1.09656,1.09674,6800000.0
2007-07-03 02:55:00,1.0969,1.09719,1.09686,1.09711,15800000.0
2007-07-03 02:56:00,1.09722,1.09727,1.09706,1.09717,12800000.0
2007-07-03 02:57:00,1.09742,1.09777,1.09724,1.09773,16800000.0
2007-07-03 02:58:00,1.0983,1.0983,1.0981,1.0981,5600000.0
2007-07-03 02:59:00,1.09768,1.09797,1.09768,1.09797,5600000.0
2007-07-03 03:01:00,1.09788,1.09821,1.09788,1.09816,8400000.0
2007-07-03 03:02:00,1.09802,1.09828,1.09782,1.09796,33800000.0
2007-07-03 03:03:00,1.09817,1.09864,1.09807,1.09836,10600000.0
2007-07-03 03:04:00,1.09865,1.09881,1.09819,1.09819,11600000.0
2007-07-03 03:05:00,1.09859,1.09883,1.09859,1.09883,12000000.0
2007-07-03 03:06:00,1.09872,1.099,1.09845,1.09871,23600000.0
2007-07-03 03:07:00,1.09904,1.09904,1.09825,1.0987,25400000.0
2007-07-03 03:08:00,1.09862,1.09911,1.09862,1.09884,10400000.0
2007-07-03 03:09:00,1.09837,1.09895,1.09813,1.09813,32200000.0
2007-07-03 03:10:00,1.09882,1.09899,1.09835,1.09865,15800000.0
2007-07-03 03:11:00,1.09852,1.09922,1.09852,1.09868,11400000.0
2007-07-03 03:12:00,1.09872,1.09872,1.09857,1.09857,7600000.0
2007-07-03 03:13:00,1.09882,1.09906,1.0987,1.09895,18800000.0
2007-07-03 03:14:00,1.0989,1.0993,1.0989,1.0991,8200000.0
2007-07-03 03:15:00,1.09864,1.09864,1.09832,1.09832,8200000.0
2007-07-03 03:16:00,1.09842,1.09899,1.0983,1.09838,10800000.0
2007-07-03 03:17:00,1.09829,1.09873,1.09829,1.09844,15200000.0
2007-07-03 03:18:00,1.09848,1.09889,1.09838,1.0987,10400000.0
2007-07-03 03:19:00,1.09856,1.09898,1.09839,1.09876,14400000.0
2007-07-03 03:20:00,1.09873,1.09904,1.09866,1.09876,14000000.0
2007-07-03 03:21:00,1.09866,1.09866,1.09808,1.09815,23000000.0
2007-07-03 03:22:00,1.09824,1.0988,1.09819,1.09838,17000000.0
2007-07-03 03:23:00,1.0987,1.0987,1.09841,1.09847,8200000.0
2007-07-03 03:24:00,1.09824,1.09824,1.09742,1.09748,12200000.0
2007-07-03 03:25:00,1.09767,1.09805,1.09754,1.09805,14400000.0
2007-07-03 03:26:00,1.09763,1.09788,1.09732,1.09764,6200000.0
2007-07-03 03:27:00,1.09755,1.0978,1.09739,1.09739,6800000.0
2007-07-03 03:28:00,1.09748,1.09748,1.09687,1.09726,10200000.0
2007-07-03 03:29:00,1.09749,1.09787,1.09723,1.09734,14000000.0
2007-07-03 03:30:00,1.09686,1.09702,1.09653,1.09674,12200000.0
2007-07-03 03:31:00,1.0969,1.0969,1.09651,1.09651,22400000.0
2007-07-03 03:32:00,1.09581,1.09581,1.09515,1.09515,13600000.0
2007-07-03 03:33:00,1.09448,1.09453,1.09397,1.09405,10600000.0
2007-07-03 03:34:00,1.09461,1.09526,1.09459,1.09526,28800000.0
2007-07-03 03:35:00,1.09511,1.09524,1.09469,1.09469,21800000.0
2007-07-03 03:36:00,1.09482,1.09482,1.09419,1.09419,16600000.0
2007-07-03 03:37:00,1.09437,1.09454,1.09434,1.09449,12400000.0
2007-07-03 03:38:00,1.09458,1.09458,1.09401,1.09428,19200000.0
2007-07-03 03:39:00,1.09433,1.09433,1.09419,1.09424,4200000.0
2007-07-03 03:40:00,1.09401,1.09401,1.09353,1.09353,22000000.0
2007-07-03 03:41:00,1.09375,1.09428,1.0937,1.09404,18800000.0
2007-07-03 03:42:00,1.09347,1.09387,1.09347,1.09387,20400000.0
2007-07-03 03:43:00,1.09398,1.09414,1.09376,1.09377,8000000.0
2007-07-03 03:44:00,1.09434,1.09434,1.09378,1.094,8000000.0
2007-07-03 03:45:00,1.09395,1.09436,1.09386,1.09436,14800000.0
2007-07-03 03:46:00,1.09401,1.09447,1.09386,1.09386,7800000.0
2007-07-03 03:47:00,1.0941,1.09435,1.09398,1.09413,18600000.0
2007-07-03 03:48:00,1.09433,1.09461,1.09413,1.09419,16000000.0
2007-07-03 03:49:00,1.0943,1.0943,1.09373,1.0943,7400000.0
2007-07-03 03:50:00,1.09415,1.09418,1.09367,1.09373,20200000.0
2007-07-03 03:51:00,1.09363,1.09454,1.09363,1.09454,14600000.0
2007-07-03 03:52:00,1.09437,1.09475,1.09437,1.09444,20000000.0
2007-07-03 03:53:00,1.09468,1.09494,1.09465,1.09465,6800000.0
2007-07-03 03:54:00,1.09502,1.09502,1.09426,1.09426,4200000.0
2007-07-03 03:55:00,1.09439,1.09489,1.09439,1.09477,19200000.0
2007-07-03 03:56:00,1.09447,1.09515,1.09447,1.09499,20400000.0
2007-07-03 03:57:00,1.09466,1.09488,1.09452,1.09452,10800000.0
2007-07-03 03:58:00,1.0945,1.09485,1.09416,1.09421,10000000.0
2007-07-03 03:59:00,1.09442,1.09467,1.09406,1.09406,17400000.0
2007-07-03 04:00:00,1.09447,1.09449,1.09376,1.09376,14000000.0
2007-07-03 04:01:00,1.09441,1.09466,1.09414,1.09453,10400000.0
2007-07-03 04:02:00,1.09403,1.09455,1.09403,1.09455,14000000.0
2007-07-03 04:03:00,1.0944,1.0944,1.09404,1.09406,13200000.0
2007-07-03 04:04:00,1.09406,1.09426,1.09405,1.09426,16600000.0
2007-07-03 04:05:00,1.09415,1.09419,1.0938,1.0938,8600000.0
2007-07-03 04:06:00,1.09419,1.09421,1.09411,1.09419,8400000.0
2007-07-03 04:07:00,1.0945,1.09478,1.09409,1.09409,5800000.0
2007-07-03 04:08:00,1.0942,1.0942,1.09393,1.09393,3600000.0
2007-07-03 04:09:00,1.09412,1.09438,1.09401,1.09434,9200000.0
2007-07-03 04:10:00,1.09408,1.09446,1.09404,1.09446,7800000.0
2007-07-03 04:11:00,1.09419,1.09423,1.09397,1.09415,15200000.0
2007-07-03 04:12:00,1.09414,1.09447,1.09402,1.09421,26200000.0
2007-07-03 04:13:00,1.09429,1.09429,1.0941,1.0941,14000000.0
2007-07-03 04:14:00,1.09453,1.09453,1.09428,1.09438,16400000.0
2007-07-03 04:15:00,1.09441,1.0945,1.09407,1.0943,18800000.0
2007-07-03 04:16:00,1.09417,1.09425,1.09417,1.09425,2600000.0
2007-07-03 04:17:00,1.09446,1.09446,1.09422,1.09432,14000000.0
2007-07-03 04:18:00,1.09443,1.09482,1.09443,1.09475,11400000.0
2007-07-03 04:19:00,1.09472,1.09472,1.09442,1.09442,11600000.0
2007-07-03 04:20:00,1.0948,1.0948,1.0948,1.0948,14400000.0
2007-07-03 04:21:00,1.09452,1.09491,1.09448,1.09448,14400000.0
2007-07-03 04:22:00,1.09476,1.09478,1.09445,1.0946,17000000.0
2007-07-03 04:23:00,1.09452,1.09492,1.09452,1.09472,11600000.0
2007-07-03 04:24:00,1.09475,1.09511,1.09472,1.09472,16400000.0
2007-07-03 04:25:00,1.0949,1.095,1.0949,1.0949,28400000.0
2007-07-03 04:26:00,1.09472,1.09504,1.09443,1.09481,28400000.0
2007-07-03 04:27:00,1.09465,1.09465,1.09452,1.09452,4600000.0
2007-07-03 04:28:00,1.09492,1.0953,1.09473,1.09474,14800000.0
2007-07-03 04:29:00,1.09485,1.09485,1.09452,1.09452,5800000.0
2007-07-03 04:30:00,1.09449,1.09454,1.09443,1.09454,9600000.0
2007-07-03 04:31:00,1.095,1.095,1.0949,1.0949,7200000.0
2007-07-03 04:32:00,1.09457,1.0947,1.09444,1.0947,7200000.0
2007-07-03 04:33:00,1.09501,1.09517,1.09485,1.09505,11200000.0
2007-07-03 04:34:00,1.09476,1.09513,1.09476,1.09479,13800000.0
2007-07-03 04:35:00,1.0948,1.09481,1.09445,1.09445,12600000.0
2007-07-03 04:36:00,1.0952,1.0952,1.0951,1.0951,9400000.0
2007-07-03 04:37:00,1.09456,1.09456,1.09434,1.09454,9400000.0
2007-07-03 04:38:00,1.09463,1.09473,1.09445,1.09468,9800000.0
2007-07-03 04:39:00,1.095,1.095,1.0948,1.0948,13800000.0
2007-07-03 04:40:00,1.0951,1.0951,1.0951,1.0951,13800000.0
2007-07-03 04:41:00,1.09477,1.09477,1.09432,1.09466,13800000.0
2007-07-03 04:42:00,1.09457,1.09468,1.09457,1.09468,9000000.0
2007-07-03 04:43:00,1.0953,1.0953,1.0951,1.0951,26200000.0
2007-07-03 04:44:00,1.09513,1.09557,1.09495,1.09496,26200000.0
2007-07-03 04:45:00,1.0953,1.0954,1.0952,1.0952,17200000.0
2007-07-03 04:46:00,1.0955,1.0955,1.09489,1.09495,17200000.0
2007-07-03 04:47:00,1.09458,1.09472,1.09435,1.09456,11600000.0
2007-07-03 04:48:00,1.09456,1.09502,1.09456,1.09502,17600000.0
2007-07-03 04:49:00,1.09455,1.09476,1.09407,1.09448,10000000.0
2007-07-03 04:50:00,1.09447,1.09469,1.09425,1.09431,20800000.0
2007-07-03 04:51:00,1.0945,1.09465,1.0945,1.09458,13400000.0
2007-07-03 04:52:00,1.09477,1.09504,1.0944,1.0949,16000000.0
2007-07-03 04:53:00,1.09459,1.09487,1.09449,1.09467,10600000.0
2007-07-03 04:54:00,1.09521,1.09526,1.09482,1.09501,22800000.0
2007-07-03 04:55:00,1.09509,1.09548,1.09503,1.09517,20400000.0
2007-07-03 04:56:00,1.09497,1.09533,1.09481,1.09527,30400000.0
2007-07-03 04:57:00,1.09479,1.09508,1.09453,1.09484,27400000.0
2007-07-03 04:58:00,1.095,1.0953,1.095,1.095,9400000.0
2007-07-03 04:59:00,1.0953,1.0953,1.0953,1.0953,9400000.0
2007-07-03 05:00:00,1.09495,1.09495,1.09459,1.09481,9400000.0
2007-07-03 05:01:00,1.09473,1.09531,1.0945,1.09483,20000000.0
2007-07-03 05:02:00,1.09462,1.0949,1.09462,1.09488,8600000.0
2007-07-03 05:03:00,1.09485,1.09506,1.09456,1.09494,14200000.0
2007-07-03 05:04:00,1.09501,1.09527,1.09482,1.0949,12600000.0
2007-07-03 05:05:00,1.09482,1.09513,1.09473,1.09488,19000000.0
2007-07-03 05:06:00,1.09494,1.09514,1.09466,1.09482,19600000.0
2007-07-03 05:07:00,1.09502,1.09502,1.09456,1.0947,27200000.0
2007-07-03 05:08:00,1.09505,1.09525,1.09505,1.09517,9600000.0
2007-07-03 05:09:00,1.09505,1.09524,1.09505,1.09514,6800000.0
2007-07-03 05:10:00,1.0954,1.0954,1.09504,1.09518,13800000.0
2007-07-03 05:11:00,1.09536,1.09597,1.09536,1.09578,19800000.0
2007-07-03 05:12:00,1.09581,1.09623,1.09573,1.09583,15600000.0
2007-07-03 05:13:00,1.096,1.0962,1.096,1.0962,30200000.0
2007-07-03 05:14:00,1.09589,1.09619,1.09584,1.09619,30200000.0
2007-07-03 05:15:00,1.09595,1.09632,1.09561,1.09577,16600000.0
2007-07-03 05:16:00,1.09581,1.09588,1.09581,1.09588,2600000.0
2007-07-03 05:17:00,1.09621,1.09633,1.09581,1.09597,17400000.0
2007-07-03 05:18:00,1.09587,1.09632,1.09584,1.09632,13600000.0
2007-07-03 05:19:00,1.09597,1.0966,1.09595,1.09642,15600000.0
2007-07-03 05:20:00,1.09593,1.09634,1.09593,1.09627,17800000.0
2007-07-03 05:21:00,1.09608,1.09646,1.09608,1.09646,28400000.0
2007-07-03 05:22:00,1.0964,1.0965,1.0964,1.0964,7200000.0
2007-07-03 05:24:00,1.09616,1.09643,1.09583,1.09587,7200000.0
2007-07-03 05:25:00,1.09591,1.09599,1.09576,1.09584,20800000.0
2007-07-03 05:26:00,1.09577,1.0958,1.09544,1.09544,8200000.0
2007-07-03 05:27:00,1.09585,1.09585,1.09548,1.09563,14000000.0
2007-07-03 05:28:00,1.0958,1.0958,1.0958,1.0958,4800000.0
2007-07-03 05:29:00,1.09579,1.09579,1.09563,1.09563,4800000.0
2007-07-03 05:30:00,1.09534,1.0958,1.09534,1.0958,4000000.0
2007-07-03 05:31:00,1.09543,1.09592,1.09541,1.09549,13200000.0
2007-07-03 05:32:00,1.09542,1.09567,1.09542,1.0956,6000000.0
2007-07-03 05:33:00,1.09574,1.09578,1.09553,1.09556,28200000.0
2007-07-03 05:34:00,1.09557,1.09572,1.0955,1.09572,6800000.0
2007-07-03 05:35:00,1.09611,1.09611,1.09565,1.09595,7200000.0
2007-07-03 05:36:00,1.09589,1.09589,1.09563,1.09563,14200000.0
2007-07-03 05:37:00,1.09572,1.09593,1.09571,1.09571,8600000.0
2007-07-03 05:38:00,1.0962,1.09632,1.0962,1.09632,7800000.0
2007-07-03 05:39:00,1.09621,1.09624,1.09621,1.09624,9600000.0
2007-07-03 05:40:00,1.09567,1.09624,1.09567,1.09593,12000000.0
2007-07-03 05:41:00,1.09568,1.09583,1.09553,1.09583,15400000.0
2007-07-03 05:42:00,1.09619,1.09619,1.09561,1.09574,18800000.0
2007-07-03 05:43:00,1.09557,1.09616,1.09557,1.09577,37400000.0
2007-07-03 05:44:00,1.09585,1.09596,1.0956,1.09596,14600000.0
2007-07-03 05:45:00,1.0958,1.096,1.0958,1.0959,15600000.0
2007-07-03 05:46:00,1.09552,1.09603,1.09548,1.09554,15600000.0
2007-07-03 05:49:00,1.0958,1.096,1.0958,1.096,10200000.0
2007-07-03 05:50:00,1.09546,1.09566,1.09541,1.09552,10200000.0
2007-07-03 05:51:00,1.09553,1.09597,1.09521,1.09538,21600000.0
2007-07-03 05:52:00,1.0958,1.0958,1.0958,1.0958,12000000.0
2007-07-03 05:53:00,1.09557,1.09591,1.0954,1.09591,12000000.0
2007-07-03 05:54:00,1.0954,1.0957,1.09528,1.0957,19200000.0
2007-07-03 05:56:00,1.0958,1.0958,1.0956,1.0958,13000000.0
2007-07-03 05:57:00,1.0955,1.09559,1.09526,1.09559,13000000.0
2007-07-03 05:58:00,1.09514,1.09542,1.09514,1.09522,3000000.0
2007-07-03 05:59:00,1.09516,1.09533,1.09503,1.09503,3600000.0
2007-07-03 06:00:00,1.0957,1.0957,1.0956,1.0957,18600000.0
2007-07-03 06:03:00,1.09524,1.09559,1.09493,1.09559,18600000.0
2007-07-03 06:04:00,1.09513,1.09564,1.09513,1.09538,13600000.0
2007-07-03 06:09:00,1.09527,1.09527,1.09518,1.09523,13200000.0
2007-07-03 06:10:00,1.09497,1.09557,1.09497,1.09516,13200000.0
2007-07-03 06:11:00,1.0953,1.09547,1.09523,1.09536,10200000.0
2007-07-03 06:12:00,1.09552,1.0961,1.09543,1.09561,15200000.0
2007-07-03 06:13:00,1.09576,1.0958,1.09525,1.09525,29800000.0
2007-07-03 06:14:00,1.09477,1.09525,1.09477,1.09525,12800000.0
2007-07-03 06:15:00,1.09473,1.09521,1.09473,1.09489,9000000.0
2007-07-03 06:16:00,1.09473,1.09538,1.09451,1.09518,17200000.0
2007-07-03 06:17:00,1.0953,1.0953,1.09492,1.09503,17000000.0
2007-07-03 06:18:00,1.09495,1.09499,1.09482,1.09499,4800000.0
2007-07-03 06:19:00,1.09484,1.09484,1.09482,1.09482,3400000.0
2007-07-03 06:20:00,1.09518,1.09559,1.09517,1.0954,11200000.0
2007-07-03 06:21:00,1.09513,1.09574,1.09513,1.09527,17200000.0
2007-07-03 06:22:00,1.09532,1.09561,1.0953,1.09546,26600000.0
2007-07-03 06:23:00,1.09534,1.09556,1.09528,1.09555,17400000.0
2007-07-03 06:24:00,1.0956,1.0956,1.09532,1.09537,9400000.0
2007-07-03 06:25:00,1.09521,1.09535,1.09505,1.09511,9400000.0
2007-07-03 06:26:00,1.09543,1.09554,1.09498,1.09554,11600000.0
2007-07-03 06:27:00,1.09479,1.09519,1.09479,1.09518,18800000.0
2007-07-03 06:29:00,1.09525,1.09538,1.09505,1.09505,10600000.0
2007-07-03 06:30:00,1.09495,1.09518,1.09495,1.09518,4800000.0
2007-07-03 06:31:00,1.09541,1.09542,1.09513,1.09542,10800000.0
2007-07-03 06:32:00,1.0951,1.09567,1.0951,1.09567,9600000.0
2007-07-03 06:33:00,1.09534,1.09574,1.09534,1.09574,3600000.0
2007-07-03 06:34:00,1.09562,1.09593,1.09555,1.09559,19200000.0
2007-07-03 06:35:00,1.0958,1.0958,1.0947,1.09473,15400000.0
2007-07-03 06:36:00,1.09478,1.09511,1.09477,1.09507,24000000.0
2007-07-03 06:37:00,1.0954,1.0954,1.0954,1.0954,28200000.0
2007-07-03 06:38:00,1.09511,1.09532,1.09488,1.09527,28200000.0
2007-07-03 06:39:00,1.09517,1.09568,1.09507,1.09512,13000000.0
2007-07-03 06:40:00,1.09518,1.09518,1.09512,1.09512,2600000.0
2007-07-03 06:41:00,1.0951,1.09535,1.09499,1.09499,18400000.0
2007-07-03 06:43:00,1.09516,1.09528,1.09507,1.09509,16800000.0
2007-07-03 06:44:00,1.09565,1.09565,1.09543,1.09543,2600000.0
2007-07-03 06:45:00,1.0957,1.0957,1.0957,1.0957,22200000.0
2007-07-03 06:46:00,1.09548,1.09583,1.09518,1.09542,22200000.0
2007-07-03 06:47:00,1.0951,1.0951,1.0951,1.0951,2600000.0
2007-07-03 06:49:00,1.0954,1.0955,1.0954,1.0955,7400000.0
2007-07-03 06:50:00,1.09514,1.09538,1.09507,1.09524,7400000.0
2007-07-03 06:51:00,1.09513,1.09513,1.0948,1.0948,10400000.0
2007-07-03 06:52:00,1.09461,1.09506,1.09461,1.09471,15200000.0
2007-07-03 06:53:00,1.09473,1.09473,1.09467,1.09467,2600000.0
2007-07-03 06:54:00,1.09497,1.09527,1.09497,1.09516,12000000.0
2007-07-03 06:55:00,1.09525,1.09525,1.09516,1.09516,2600000.0
2007-07-03 06:57:00,1.09516,1.09516,1.09494,1.09494,7400000.0
2007-07-03 06:58:00,1.09529,1.09555,1.09482,1.0951,14600000.0
2007-07-03 06:59:00,1.09543,1.09543,1.0949,1.09514,17400000.0
2007-07-03 07:00:00,1.09497,1.09515,1.09497,1.09515,3200000.0
2007-07-03 07:01:00,1.09525,1.09525,1.09495,1.09496,13800000.0
2007-07-03 07:03:00,1.09504,1.09504,1.09452,1.09467,22400000.0
2007-07-03 07:04:00,1.09486,1.09532,1.09483,1.09491,15200000.0
2007-07-03 07:05:00,1.0948,1.09502,1.09448,1.0948,28200000.0
2007-07-03 07:06:00,1.09498,1.09498,1.09489,1.09492,19600000.0
2007-07-03 07:07:00,1.0951,1.0951,1.09505,1.09505,3200000.0
2007-07-03 07:08:00,1.09553,1.09555,1.09516,1.09531,13400000.0
2007-07-03 07:09:00,1.0957,1.0957,1.0955,1.0956,15000000.0
2007-07-03 07:10:00,1.0957,1.0957,1.0957,1.0957,15000000.0
2007-07-03 07:11:00,1.0954,1.09552,1.09483,1.09517,15000000.0
2007-07-03 07:12:00,1.09513,1.09513,1.09463,1.09483,6400000.0
2007-07-03 07:13:00,1.09482,1.0952,1.09475,1.0952,15400000.0
2007-07-03 07:14:00,1.0952,1.0952,1.09466,1.09471,10600000.0
2007-07-03 07:15:00,1.0953,1.0954,1.0953,1.0954,21000000.0
2007-07-03 07:16:00,1.0946,1.09515,1.09443,1.09513,21000000.0
2007-07-03 07:18:00,1.09484,1.0952,1.09483,1.09498,21800000.0
2007-07-03 07:19:00,1.09491,1.09491,1.09429,1.09465,23400000.0
2007-07-03 07:20:00,1.09463,1.0948,1.09453,1.0948,33200000.0
2007-07-03 07:21:00,1.09445,1.09445,1.09377,1.09377,11400000.0
2007-07-03 07:22:00,1.09401,1.09434,1.09389,1.09434,28600000.0
2007-07-03 07:23:00,1.09453,1.09453,1.09414,1.09414,2600000.0
2007-07-03 07:24:00,1.09477,1.09486,1.0946,1.0946,11200000.0
2007-07-03 07:25:00,1.09477,1.09483,1.09457,1.0948,11800000.0
2007-07-03 07:26:00,1.09458,1.09487,1.09458,1.09466,13000000.0
2007-07-03 07:27:00,1.09457,1.09459,1.09399,1.09399,7400000.0
2007-07-03 07:28:00,1.09423,1.09445,1.09401,1.09424,11800000.0
2007-07-03 07:29:00,1.09458,1.09513,1.09449,1.09454,25400000.0
2007-07-03 07:30:00,1.09419,1.09487,1.09419,1.09487,14400000.0
2007-07-03 07:31:00,1.0948,1.0949,1.0948,1.0949,12200000.0
2007-07-03 07:32:00,1.09468,1.09485,1.09454,1.09466,12200000.0
2007-07-03 07:33:00,1.09481,1.09486,1.09452,1.09457,17400000.0
2007-07-03 07:34:00,1.09473,1.09529,1.09455,1.09528,23800000.0
2007-07-03 07:35:00,1.09472,1.09518,1.09429,1.09518,12400000.0
2007-07-03 07:36:00,1.0949,1.0949,1.09484,1.09484,10600000.0
2007-07-03 07:37:00,1.0952,1.0952,1.0951,1.0951,15800000.0
2007-07-03 07:39:00,1.09501,1.09501,1.0946,1.09479,15800000.0
2007-07-03 07:40:00,1.09459,1.09482,1.09448,1.09448,9000000.0
2007-07-03 07:41:00,1.09429,1.09457,1.09407,1.09436,12800000.0
2007-07-03 07:42:00,1.09466,1.09469,1.09419,1.09437,25000000.0
2007-07-03 07:43:00,1.09446,1.09498,1.09441,1.0946,11600000.0
2007-07-03 07:44:00,1.09458,1.09458,1.09426,1.09429,10200000.0
2007-07-03 07:45:00,1.09447,1.09481,1.09447,1.09472,15600000.0
2007-07-03 07:46:00,1.09478,1.09483,1.09471,1.09471,17800000.0
2007-07-03 07:47:00,1.09471,1.09471,1.09444,1.09464,17000000.0
2007-07-03 07:48:00,1.09446,1.09474,1.09446,1.09446,13800000.0
2007-07-03 07:49:00,1.09475,1.09475,1.09458,1.09458,10000000.0
2007-07-03 07:50:00,1.09476,1.09496,1.09429,1.09459,8400000.0
2007-07-03 07:51:00,1.095,1.095,1.095,1.095,7400000.0
2007-07-03 07:52:00,1.09503,1.09504,1.09485,1.09495,7400000.0
2007-07-03 07:53:00,1.09487,1.09499,1.09472,1.09475,9200000.0
2007-07-03 07:54:00,1.09469,1.09507,1.09452,1.09507,12400000.0
2007-07-03 07:55:00,1.09471,1.09491,1.09462,1.09471,9400000.0
2007-07-03 07:56:00,1.09486,1.09497,1.09443,1.09495,11000000.0
2007-07-03 07:57:00,1.09491,1.09506,1.09469,1.09487,10600000.0
2007-07-03 07:58:00,1.0947,1.09527,1.0947,1.09503,8400000.0
2007-07-03 07:59:00,1.09492,1.0951,1.09487,1.09509,19200000.0
2007-07-03 08:00:00,1.09487,1.09508,1.09481,1.09498,16400000.0
2007-07-03 08:01:00,1.0955,1.0955,1.0954,1.0955,3600000.0
2007-07-03 08:02:00,1.09495,1.09509,1.09495,1.09501,3600000.0
2007-07-03 08:03:00,1.09498,1.09549,1.09498,1.09532,14400000.0
2007-07-03 08:04:00,1.09504,1.0955,1.09444,1.0955,10800000.0
2007-07-03 08:05:00,1.09517,1.09536,1.09517,1.09535,4800000.0
2007-07-03 08:06:00,1.09556,1.09568,1.09529,1.09553,25400000.0
2007-07-03 08:07:00,1.09548,1.09549,1.09509,1.09546,17200000.0
2007-07-03 08:08:00,1.09502,1.0953,1.09501,1.09501,18200000.0
2007-07-03 08:09:00,1.09532,1.09532,1.09478,1.09493,5600000.0
2007-07-03 08:10:00,1.09515,1.09554,1.095,1.095,30200000.0
2007-07-03 08:11:00,1.09495,1.09495,1.09466,1.09466,14800000.0
2007-07-03 08:12:00,1.09483,1.09509,1.09479,1.09509,14600000.0
2007-07-03 08:13:00,1.09492,1.09519,1.09489,1.09519,19600000.0
2007-07-03 08:14:00,1.09512,1.09537,1.09506,1.09508,23800000.0
2007-07-03 08:15:00,1.09515,1.09515,1.0951,1.0951,6200000.0
2007-07-03 08:16:00,1.09555,1.09555,1.09523,1.09524,6800000.0
2007-07-03 08:17:00,1.09522,1.09526,1.09477,1.09477,9800000.0
2007-07-03 08:18:00,1.09508,1.09508,1.09465,1.09485,10200000.0
2007-07-03 08:19:00,1.09456,1.09485,1.09456,1.09485,11800000.0
2007-07-03 08:20:00,1.09487,1.09487,1.09456,1.09456,5800000.0
2007-07-03 08:21:00,1.09513,1.0952,1.09491,1.09505,9200000.0
2007-07-03 08:22:00,1.09503,1.09528,1.09493,1.0951,13600000.0
2007-07-03 08:23:00,1.09487,1.09511,1.09477,1.09492,14400000.0
2007-07-03 08:24:00,1.0952,1.09553,1.09489,1.09489,11000000.0
2007-07-03 08:25:00,1.09511,1.09539,1.09467,1.09467,20800000.0
2007-07-03 08:26:00,1.09534,1.09534,1.09515,1.09515,6800000.0
2007-07-03 08:27:00,1.09524,1.09555,1.09524,1.09555,9200000.0
2007-07-03 08:28:00,1.0955,1.09573,1.09537,1.09551,9000000.0
2007-07-03 08:29:00,1.09535,1.09552,1.09532,1.09545,16400000.0
2007-07-03 08:30:00,1.09578,1.09578,1.09544,1.09574,14400000.0
2007-07-03 08:31:00,1.09532,1.09571,1.09531,1.09537,30800000.0
2007-07-03 08:32:00,1.09507,1.09538,1.09468,1.09538,16800000.0
2007-07-03 08:33:00,1.09513,1.09531,1.09503,1.09508,26800000.0
2007-07-03 08:34:00,1.09509,1.09542,1.09509,1.09542,12200000.0
2007-07-03 08:35:00,1.09566,1.09566,1.09498,1.09508,28800000.0
2007-07-03 08:36:00,1.09542,1.09544,1.09513,1.09524,9400000.0
2007-07-03 08:37:00,1.09524,1.09543,1.09524,1.09528,4600000.0
2007-07-03 08:38:00,1.0956,1.0957,1.0956,1.0956,17200000.0
2007-07-03 08:39:00,1.09509,1.09553,1.09509,1.09515,17200000.0
2007-07-03 08:40:00,1.09554,1.09563,1.09528,1.09563,11200000.0
2007-07-03 08:41:00,1.09558,1.09558,1.09515,1.09547,21600000.0
2007-07-03 08:42:00,1.09504,1.09561,1.09504,1.09561,9200000.0
2007-07-03 08:43:00,1.09519,1.09556,1.09519,1.09556,16400000.0
2007-07-03 08:44:00,1.09548,1.09551,1.09507,1.09544,16400000.0
2007-07-03 08:45:00,1.09565,1.09603,1.09562,1.09568,10200000.0
2007-07-03 08:46:00,1.09537,1.09544,1.09506,1.09528,11200000.0
2007-07-03 08:47:00,1.09525,1.09562,1.09515,1.09546,15600000.0
2007-07-03 08:48:00,1.09558,1.09578,1.0953,1.0953,10600000.0
2007-07-03 08:49:00,1.09554,1.09572,1.09535,1.09563,17000000.0
2007-07-03 08:50:00,1.09527,1.09548,1.09505,1.09505,30400000.0
2007-07-03 08:51:00,1.09493,1.09518,1.0948,1.09518,73400000.0
2007-07-03 08:52:00,1.09531,1.09575,1.0951,1.09542,21800000.0
2007-07-03 08:53:00,1.0952,1.09554,1.09499,1.09499,11400000.0
2007-07-03 08:54:00,1.09535,1.09547,1.0949,1.09516,7400000.0
2007-07-03 08:55:00,1.09501,1.09538,1.09492,1.09506,34800000.0
2007-07-03 08:56:00,1.0949,1.09535,1.09479,1.09479,22800000.0
2007-07-03 08:57:00,1.09527,1.09527,1.095,1.09516,14200000.0
2007-07-03 08:58:00,1.09511,1.09511,1.09454,1.09471,24200000.0
2007-07-03 08:59:00,1.09475,1.09475,1.09439,1.09455,17800000.0
2007-07-03 09:00:00,1.095,1.095,1.095,1.095,14600000.0
2007-07-03 09:01:00,1.09471,1.09506,1.09425,1.09433,14600000.0
2007-07-03 09:02:00,1.09457,1.09475,1.09452,1.09475,12200000.0
2007-07-03 09:03:00,1.09432,1.09444,1.09386,1.09444,19800000.0
2007-07-03 09:04:00,1.09435,1.09465,1.09376,1.09436,13800000.0
2007-07-03 09:05:00,1.09423,1.09463,1.09412,1.09412,21200000.0
2007-07-03 09:06:00,1.09449,1.09484,1.09428,1.09438,25000000.0
2007-07-03 09:07:00,1.09455,1.09488,1.09428,1.09454,26800000.0
2007-07-03 09:08:00,1.09449,1.09525,1.09449,1.09476,14600000.0
2007-07-03 09:09:00,1.09471,1.09485,1.09471,1.09485,16400000.0
2007-07-03 09:10:00,1.09454,1.09467,1.09437,1.09451,9400000.0
2007-07-03 09:11:00,1.09441,1.0946,1.09424,1.09424,12200000.0
2007-07-03 09:12:00,1.09448,1.09472,1.09414,1.09472,18200000.0
2007-07-03 09:13:00,1.09482,1.09487,1.09427,1.09487,5200000.0
2007-07-03 09:14:00,1.09431,1.0947,1.09409,1.09447,14600000.0
2007-07-03 09:15:00,1.09451,1.09468,1.0944,1.09468,17800000.0
2007-07-03 09:16:00,1.09451,1.09451,1.09389,1.0943,15200000.0
2007-07-03 09:17:00,1.09424,1.09455,1.09331,1.09331,15800000.0
2007-07-03 09:18:00,1.09412,1.09451,1.09394,1.09417,23600000.0
2007-07-03 09:19:00,1.09462,1.09468,1.09421,1.09468,15600000.0
2007-07-03 09:20:00,1.09411,1.09439,1.09405,1.09416,20800000.0
2007-07-03 09:21:00,1.09396,1.09426,1.0939,1.09426,15800000.0
2007-07-03 09:22:00,1.09401,1.09429,1.09384,1.09391,6200000.0
2007-07-03 09:23:00,1.09365,1.09406,1.09365,1.09406,25400000.0
2007-07-03 09:24:00,1.09408,1.09415,1.09396,1.09409,12600000.0
2007-07-03 09:25:00,1.09386,1.09411,1.09373,1.0938,17400000.0
2007-07-03 09:26:00,1.0937,1.094,1.09365,1.09397,11800000.0
2007-07-03 09:27:00,1.09374,1.09413,1.09351,1.09367,11400000.0
2007-07-03 09:28:00,1.0937,1.0937,1.0931,1.0931,22800000.0
2007-07-03 09:29:00,1.09315,1.09336,1.09315,1.09336,7200000.0
2007-07-03 09:30:00,1.09349,1.09373,1.09349,1.09373,12200000.0
2007-07-03 09:31:00,1.09346,1.09374,1.09337,1.09363,13200000.0
2007-07-03 09:32:00,1.09377,1.09406,1.0937,1.09383,19000000.0
2007-07-03 09:33:00,1.09404,1.09405,1.09379,1.09379,21800000.0
2007-07-03 09:34:00,1.09395,1.09415,1.09372,1.09372,18200000.0
2007-07-03 09:35:00,1.094,1.094,1.09331,1.09389,21000000.0
2007-07-03 09:36:00,1.09383,1.09427,1.09383,1.09394,9400000.0
2007-07-03 09:37:00,1.094,1.09422,1.094,1.09422,10600000.0
2007-07-03 09:38:00,1.09435,1.09435,1.09376,1.09376,11400000.0
2007-07-03 09:39:00,1.09419,1.09439,1.09406,1.09421,25400000.0
2007-07-03 09:40:00,1.09416,1.09426,1.09389,1.09401,22200000.0
2007-07-03 09:41:00,1.09393,1.09396,1.09366,1.09396,5800000.0
2007-07-03 09:42:00,1.09356,1.09396,1.09356,1.09383,24200000.0
2007-07-03 09:43:00,1.09408,1.0942,1.09371,1.09371,13200000.0
2007-07-03 09:44:00,1.09368,1.094,1.09368,1.09392,9600000.0
2007-07-03 09:45:00,1.09388,1.09405,1.09366,1.09379,18000000.0
2007-07-03 09:46:00,1.09406,1.09429,1.09334,1.09369,15200000.0
2007-07-03 09:47:00,1.0936,1.09398,1.09351,1.0939,12200000.0
2007-07-03 09:48:00,1.09418,1.0943,1.09368,1.09406,14000000.0
2007-07-03 09:49:00,1.09386,1.09423,1.09384,1.09384,21200000.0
2007-07-03 09:50:00,1.09378,1.09411,1.09377,1.09395,17600000.0
2007-07-03 09:51:00,1.09414,1.09414,1.0935,1.09397,6800000.0
2007-07-03 09:52:00,1.09384,1.09416,1.09361,1.09411,16600000.0
2007-07-03 09:53:00,1.09449,1.09449,1.09371,1.09431,21400000.0
2007-07-03 09:54:00,1.09413,1.09443,1.09404,1.09434,13200000.0
2007-07-03 09:55:00,1.09394,1.09423,1.09369,1.09416,16400000.0
2007-07-03 09:56:00,1.09435,1.09465,1.09422,1.09465,14600000.0
2007-07-03 09:57:00,1.09399,1.09435,1.09399,1.09402,22400000.0
2007-07-03 09:58:00,1.09393,1.09426,1.09375,1.09426,13800000.0
2007-07-03 09:59:00,1.09399,1.09399,1.09368,1.09369,12600000.0
2007-07-03 10:00:00,1.09398,1.09428,1.09376,1.09395,18000000.0
2007-07-03 10:01:00,1.09445,1.09477,1.09435,1.09446,15800000.0
2007-07-03 10:02:00,1.09461,1.0949,1.09458,1.09476,10000000.0
2007-07-03 10:03:00,1.09446,1.09458,1.09393,1.09445,11800000.0
2007-07-03 10:04:00,1.09443,1.09471,1.09423,1.09423,12600000.0
2007-07-03 10:05:00,1.09426,1.09452,1.09417,1.09424,46600000.0
2007-07-03 10:06:00,1.09428,1.09463,1.09414,1.09421,9600000.0
2007-07-03 10:07:00,1.09397,1.09455,1.09397,1.09407,18000000.0
2007-07-03 10:08:00,1.0944,1.09445,1.09395,1.0941,18600000.0
2007-07-03 10:09:00,1.09434,1.09453,1.09431,1.09442,21200000.0
2007-07-03 10:10:00,1.09443,1.09486,1.09433,1.09451,23000000.0
2007-07-03 10:11:00,1.0943,1.09466,1.09383,1.09422,17800000.0
2007-07-03 10:12:00,1.09443,1.09454,1.09414,1.09422,95000000.0
2007-07-03 10:13:00,1.09442,1.09461,1.09416,1.09461,22400000.0
2007-07-03 10:14:00,1.09429,1.09445,1.09412,1.09445,19200000.0
2007-07-03 10:15:00,1.09458,1.09458,1.09397,1.09426,15400000.0
2007-07-03 10:16:00,1.09438,1.09456,1.09408,1.09408,18400000.0
2007-07-03 10:17:00,1.09421,1.09457,1.09416,1.09416,20800000.0
2007-07-03 10:18:00,1.09444,1.09469,1.09438,1.09453,10400000.0
2007-07-03 10:19:00,1.09396,1.09465,1.09396,1.09422,18600000.0
2007-07-03 10:20:00,1.09471,1.09471,1.09422,1.09422,16200000.0
2007-07-03 10:21:00,1.09411,1.09434,1.0939,1.09408,26800000.0
2007-07-03 10:22:00,1.09367,1.09387,1.09366,1.0938,8800000.0
2007-07-03 10:23:00,1.09389,1.09407,1.09389,1.09403,17200000.0
2007-07-03 10:24:00,1.09396,1.09439,1.0939,1.09395,40600000.0
2007-07-03 10:25:00,1.09382,1.09418,1.09381,1.09402,12400000.0
2007-07-03 10:26:00,1.09391,1.09391,1.09365,1.09384,11600000.0
2007-07-03 10:27:00,1.09386,1.09424,1.09381,1.09424,25200000.0
2007-07-03 10:28:00,1.09422,1.09467,1.09418,1.09434,18200000.0
2007-07-03 10:29:00,1.09418,1.09431,1.09377,1.09431,13400000.0
2007-07-03 10:30:00,1.09418,1.09441,1.09365,1.09422,18800000.0
2007-07-03 10:31:00,1.0943,1.09469,1.0943,1.09465,14800000.0
2007-07-03 10:32:00,1.09408,1.09445,1.09396,1.09424,16400000.0
2007-07-03 10:33:00,1.09407,1.09407,1.0935,1.09367,8000000.0
2007-07-03 10:34:00,1.09369,1.09435,1.09344,1.09365,154000000.0
2007-07-03 10:35:00,1.09427,1.09427,1.09326,1.09335,15800000.0
2007-07-03 10:37:00,1.09385,1.09418,1.09375,1.09378,11600000.0
2007-07-03 10:38:00,1.09376,1.09397,1.09367,1.09381,12400000.0
2007-07-03 10:39:00,1.0936,1.09409,1.0936,1.09385,20200000.0
2007-07-03 10:40:00,1.09391,1.09394,1.09355,1.09357,26600000.0
2007-07-03 10:41:00,1.09352,1.09378,1.09345,1.09378,15600000.0
2007-07-03 10:42:00,1.0938,1.09428,1.09367,1.09379,35600000.0
2007-07-03 10:43:00,1.09353,1.09407,1.09353,1.09375,15400000.0
2007-07-03 10:44:00,1.09411,1.09414,1.09379,1.09414,10200000.0
2007-07-03 10:45:00,1.09432,1.09432,1.09351,1.09377,38200000.0
2007-07-03 10:46:00,1.09378,1.09416,1.09378,1.09391,50000000.0
2007-07-03 10:47:00,1.09374,1.09374,1.09314,1.0933,12400000.0
2007-07-03 10:48:00,1.09337,1.09351,1.09314,1.09317,17200000.0
2007-07-03 10:49:00,1.09311,1.09345,1.09304,1.09345,9800000.0
2007-07-03 10:50:00,1.09351,1.09354,1.09334,1.09348,22800000.0
2007-07-03 10:51:00,1.09325,1.09362,1.09303,1.09362,17400000.0
2007-07-03 10:52:00,1.09346,1.09383,1.09295,1.0932,94400000.0
2007-07-03 10:53:00,1.09343,1.09361,1.0933,1.09338,15200000.0
2007-07-03 10:54:00,1.09341,1.0936,1.09305,1.09305,47400000.0
2007-07-03 10:55:00,1.09282,1.09329,1.09264,1.09283,22200000.0
2007-07-03 10:56:00,1.09252,1.09252,1.09213,1.09228,13000000.0
2007-07-03 10:57:00,1.0922,1.09243,1.0922,1.09238,8800000.0
2007-07-03 10:58:00,1.09249,1.09258,1.09228,1.09244,11000000.0
2007-07-03 10:59:00,1.09224,1.09259,1.09221,1.09253,28000000.0
2007-07-03 11:00:00,1.09259,1.09259,1.09214,1.09214,24800000.0
2007-07-03 11:01:00,1.09225,1.09241,1.09213,1.0922,110600000.0
2007-07-03 11:02:00,1.09195,1.09205,1.09192,1.09205,7600000.0
2007-07-03 11:03:00,1.09207,1.09244,1.09207,1.09217,20000000.0
2007-07-03 11:04:00,1.09255,1.09284,1.09216,1.09228,17000000.0
2007-07-03 11:05:00,1.09235,1.09252,1.0922,1.09224,14200000.0
2007-07-03 11:06:00,1.09236,1.09249,1.09205,1.09235,10600000.0
2007-07-03 11:07:00,1.09182,1.09182,1.09145,1.09159,12000000.0
2007-07-03 11:08:00,1.09168,1.09195,1.09119,1.09161,9400000.0
2007-07-03 11:10:00,1.09201,1.09212,1.09189,1.09212,9400000.0
2007-07-03 11:11:00,1.09199,1.09231,1.09193,1.09228,7000000.0
2007-07-03 11:12:00,1.09211,1.09228,1.09171,1.09183,11000000.0
2007-07-03 11:13:00,1.09151,1.0919,1.09137,1.09165,13000000.0
2007-07-03 11:14:00,1.0917,1.09207,1.0916,1.09178,12400000.0
2007-07-03 11:15:00,1.09165,1.09181,1.09144,1.09181,9400000.0
2007-07-03 11:16:00,1.09173,1.09211,1.09145,1.09186,11200000.0
2007-07-03 11:17:00,1.0917,1.09198,1.0917,1.09184,61800000.0
2007-07-03 11:18:00,1.09141,1.09196,1.09141,1.09162,14600000.0
2007-07-03 11:19:00,1.09198,1.09198,1.09126,1.09151,21000000.0
2007-07-03 11:20:00,1.09148,1.09171,1.09142,1.09171,21200000.0
2007-07-03 11:21:00,1.09182,1.09182,1.09138,1.09138,11600000.0
2007-07-03 11:22:00,1.09145,1.09178,1.09145,1.0917,9800000.0
2007-07-03 11:23:00,1.09145,1.0919,1.09136,1.09152,33200000.0
2007-07-03 11:24:00,1.09159,1.09181,1.09142,1.09165,9400000.0
2007-07-03 11:25:00,1.09157,1.09197,1.09118,1.09174,18000000.0
2007-07-03 11:26:00,1.09155,1.09172,1.09117,1.09117,10400000.0
2007-07-03 11:27:00,1.09124,1.09159,1.09124,1.09138,5200000.0
2007-07-03 11:28:00,1.09174,1.09176,1.09153,1.09175,18800000.0
2007-07-03 11:29:00,1.09163,1.09202,1.09158,1.09173,15400000.0
2007-07-03 11:30:00,1.09201,1.09207,1.09177,1.09199,25800000.0
2007-07-03 11:31:00,1.09195,1.09196,1.09158,1.09158,12000000.0
2007-07-03 11:32:00,1.09216,1.09216,1.09168,1.09171,17000000.0
2007-07-03 11:33:00,1.09147,1.09206,1.09147,1.09191,16600000.0
2007-07-03 11:34:00,1.09178,1.09195,1.09163,1.09163,12400000.0
2007-07-03 11:35:00,1.09171,1.09191,1.09155,1.09191,8800000.0
2007-07-03 11:36:00,1.0922,1.0922,1.0922,1.0922,16800000.0
2007-07-03 11:37:00,1.09174,1.09221,1.09156,1.09201,16800000.0
2007-07-03 11:38:00,1.09201,1.09214,1.09153,1.09178,26200000.0
2007-07-03 11:39:00,1.09143,1.09178,1.09086,1.09129,17800000.0
2007-07-03 11:40:00,1.09179,1.09179,1.09132,1.09143,16600000.0
2007-07-03 11:41:00,1.09164,1.09203,1.09145,1.09203,16600000.0
2007-07-03 11:42:00,1.09183,1.09237,1.09174,1.09197,27800000.0
2007-07-03 11:43:00,1.09193,1.09193,1.09138,1.09164,20200000.0
2007-07-03 11:44:00,1.09168,1.09214,1.09156,1.09187,14000000.0
2007-07-03 11:45:00,1.09171,1.09189,1.09135,1.09189,36800000.0
2007-07-03 11:46:00,1.09142,1.09176,1.09131,1.09176,15600000.0
2007-07-03 11:47:00,1.09163,1.09235,1.09163,1.09235,24400000.0
2007-07-03 11:48:00,1.09161,1.09215,1.09156,1.09204,12200000.0
2007-07-03 11:49:00,1.09218,1.09246,1.09193,1.09196,10800000.0
2007-07-03 11:50:00,1.09177,1.0923,1.09177,1.09199,16000000.0
2007-07-03 11:51:00,1.09218,1.09218,1.09172,1.09193,69600000.0
2007-07-03 11:52:00,1.092,1.09242,1.09196,1.09223,19200000.0
2007-07-03 11:53:00,1.09191,1.09242,1.0919,1.09242,13600000.0
2007-07-03 11:54:00,1.09214,1.09214,1.09177,1.09177,22200000.0
2007-07-03 11:55:00,1.09203,1.09208,1.09181,1.09204,12800000.0
2007-07-03 11:56:00,1.09211,1.09254,1.09211,1.09224,80800000.0
2007-07-03 11:57:00,1.09225,1.09263,1.09204,1.09204,19800000.0
2007-07-03 11:58:00,1.09238,1.09238,1.09168,1.09181,20400000.0
2007-07-03 11:59:00,1.09157,1.09187,1.09157,1.09185,4800000.0
2007-07-03 12:00:00,1.09217,1.09238,1.09217,1.09236,17200000.0
2007-07-03 12:01:00,1.09242,1.09267,1.09242,1.09247,30000000.0
2007-07-03 12:02:00,1.09253,1.09253,1.09203,1.09242,11800000.0
2007-07-03 12:03:00,1.09258,1.09266,1.09229,1.09247,23800000.0
2007-07-03 12:04:00,1.09239,1.09279,1.09225,1.09261,9600000.0
2007-07-03 12:05:00,1.09251,1.09263,1.09204,1.09244,12200000.0
2007-07-03 12:06:00,1.09218,1.09257,1.09195,1.09221,13200000.0
2007-07-03 12:07:00,1.09262,1.09271,1.09216,1.09233,18400000.0
2007-07-03 12:08:00,1.09262,1.09262,1.09216,1.09216,2600000.0
2007-07-03 12:09:00,1.09256,1.09256,1.09207,1.09244,14600000.0
2007-07-03 12:10:00,1.09222,1.09243,1.09212,1.09213,64400000.0
2007-07-03 12:11:00,1.09186,1.09229,1.09186,1.09215,14600000.0
2007-07-03 12:12:00,1.09234,1.09242,1.09234,1.0924,4200000.0
2007-07-03 12:13:00,1.09262,1.09262,1.09232,1.09243,13400000.0
2007-07-03 12:14:00,1.0926,1.0928,1.0926,1.0926,96200000.0
2007-07-03 12:15:00,1.09243,1.09265,1.09211,1.09258,96200000.0
2007-07-03 12:16:00,1.0928,1.0928,1.0928,1.0928,18600000.0
2007-07-03 12:17:00,1.09252,1.09278,1.09223,1.09245,18600000.0
2007-07-03 12:18:00,1.09212,1.09276,1.09212,1.09239,12000000.0
2007-07-03 12:19:00,1.09226,1.09255,1.09226,1.0925,11600000.0
2007-07-03 12:21:00,1.09222,1.09234,1.09222,1.09234,9200000.0
2007-07-03 12:22:00,1.09211,1.09275,1.09208,1.09275,13200000.0
2007-07-03 12:23:00,1.09271,1.09311,1.0923,1.09311,26200000.0
2007-07-03 12:24:00,1.09269,1.09311,1.09268,1.09299,18000000.0
2007-07-03 12:25:00,1.0931,1.09312,1.09254,1.09295,21800000.0
2007-07-03 12:26:00,1.09343,1.09371,1.09327,1.0935,116600000.0
2007-07-03 12:27:00,1.09329,1.09363,1.0931,1.09313,23600000.0
2007-07-03 12:28:00,1.09298,1.09351,1.09285,1.09296,19800000.0
2007-07-03 12:29:00,1.09271,1.09306,1.09204,1.09228,21600000.0
2007-07-03 12:30:00,1.0927,1.09275,1.0922,1.09275,8600000.0
2007-07-03 12:31:00,1.09238,1.09271,1.09238,1.09252,9400000.0
2007-07-03 12:32:00,1.09307,1.09324,1.09303,1.09303,18400000.0
2007-07-03 12:33:00,1.09298,1.09329,1.09283,1.09283,21000000.0
2007-07-03 12:34:00,1.09275,1.09294,1.09264,1.09294,18000000.0
2007-07-03 12:35:00,1.09317,1.09317,1.09276,1.0929,9200000.0
2007-07-03 12:36:00,1.09255,1.09316,1.09255,1.09297,14800000.0
2007-07-03 12:37:00,1.09261,1.09296,1.09251,1.09266,12200000.0
2007-07-03 12:38:00,1.09284,1.09332,1.09282,1.09302,23000000.0
2007-07-03 12:39:00,1.0925,1.093,1.0924,1.0924,13800000.0
2007-07-03 12:40:00,1.09232,1.09243,1.09204,1.09204,22000000.0
2007-07-03 12:41:00,1.09209,1.09219,1.0919,1.09219,12000000.0
2007-07-03 12:42:00,1.0919,1.09222,1.09171,1.09218,31400000.0
2007-07-03 12:43:00,1.09193,1.09217,1.09165,1.09192,15800000.0
2007-07-03 12:44:00,1.09188,1.09236,1.09185,1.09193,17600000.0
2007-07-03 12:45:00,1.09191,1.09204,1.09177,1.09186,25800000.0
2007-07-03 12:46:00,1.09203,1.09224,1.09181,1.09186,89200000.0
2007-07-03 12:47:00,1.092,1.09224,1.092,1.09224,12200000.0
2007-07-03 12:48:00,1.09226,1.09233,1.09207,1.09209,22400000.0
2007-07-03 12:49:00,1.09214,1.09244,1.09207,1.09207,10200000.0
2007-07-03 12:50:00,1.09202,1.09212,1.09189,1.09192,19800000.0
2007-07-03 12:51:00,1.09197,1.09239,1.09184,1.09239,14400000.0
2007-07-03 12:52:00,1.09237,1.0928,1.09234,1.09234,7800000.0
2007-07-03 12:53:00,1.09219,1.09266,1.09219,1.09243,16400000.0
2007-07-03 12:54:00,1.0927,1.0931,1.09264,1.09269,22800000.0
2007-07-03 12:55:00,1.09263,1.09283,1.09263,1.09275,12600000.0
2007-07-03 12:56:00,1.09228,1.09276,1.09215,1.09235,23800000.0
2007-07-03 12:57:00,1.09234,1.09263,1.0921,1.0921,20400000.0
2007-07-03 12:58:00,1.092,1.09242,1.092,1.09222,25200000.0
2007-07-03 12:59:00,1.09242,1.09248,1.09227,1.09234,21000000.0
2007-07-03 13:00:00,1.09248,1.09289,1.09238,1.0925,19800000.0
2007-07-03 13:01:00,1.0927,1.0927,1.09208,1.09221,12400000.0
2007-07-03 13:02:00,1.09216,1.09216,1.09167,1.09184,14400000.0
2007-07-03 13:03:00,1.09184,1.09196,1.09176,1.09176,5200000.0
2007-07-03 13:04:00,1.09193,1.09193,1.09134,1.09147,13200000.0
2007-07-03 13:05:00,1.09153,1.09217,1.0915,1.09182,18000000.0
2007-07-03 13:06:00,1.09159,1.09174,1.09154,1.09163,15600000.0
2007-07-03 13:07:00,1.09182,1.09182,1.09117,1.09138,17200000.0
2007-07-03 13:08:00,1.09155,1.09227,1.09154,1.09206,21400000.0
2007-07-03 13:09:00,1.09186,1.09192,1.09176,1.09184,19000000.0
2007-07-03 13:10:00,1.09196,1.09231,1.09196,1.09219,23200000.0
2007-07-03 13:11:00,1.09198,1.09209,1.09178,1.09191,10600000.0
2007-07-03 13:12:00,1.09165,1.09196,1.09157,1.09177,22000000.0
2007-07-03 13:13:00,1.09184,1.09203,1.09175,1.09175,14200000.0
2007-07-03 13:14:00,1.09171,1.09204,1.09159,1.09159,28200000.0
2007-07-03 13:15:00,1.09155,1.09194,1.09151,1.09194,10800000.0
2007-07-03 13:16:00,1.09193,1.09214,1.09169,1.09195,19000000.0
2007-07-03 13:17:00,1.0919,1.09216,1.0919,1.09196,31800000.0
2007-07-03 13:18:00,1.09223,1.09268,1.09216,1.09268,18800000.0
2007-07-03 13:19:00,1.09222,1.09229,1.09167,1.09167,15200000.0
2007-07-03 13:20:00,1.09194,1.09242,1.09172,1.09176,25800000.0
2007-07-03 13:21:00,1.09166,1.09215,1.09147,1.09215,15400000.0
2007-07-03 13:22:00,1.09204,1.09204,1.09162,1.09185,12600000.0
2007-07-03 13:23:00,1.09202,1.09202,1.09154,1.09154,17200000.0
2007-07-03 13:24:00,1.09125,1.09196,1.09125,1.09165,18800000.0
2007-07-03 13:25:00,1.09156,1.09172,1.09132,1.09172,18600000.0
2007-07-03 13:26:00,1.09189,1.09189,1.09117,1.09142,15600000.0
2007-07-03 13:27:00,1.09126,1.09164,1.09126,1.09136,22600000.0
2007-07-03 13:28:00,1.09176,1.0919,1.09142,1.09172,18600000.0
2007-07-03 13:29:00,1.09139,1.09203,1.09122,1.09203,8200000.0
2007-07-03 13:30:00,1.09214,1.09248,1.0918,1.09248,16400000.0
2007-07-03 13:31:00,1.09191,1.09216,1.09171,1.09206,15800000.0
2007-07-03 13:32:00,1.09188,1.09238,1.09188,1.09194,10200000.0
2007-07-03 13:33:00,1.09231,1.09231,1.09153,1.09203,13400000.0
2007-07-03 13:34:00,1.09211,1.09241,1.092,1.09209,31800000.0
2007-07-03 13:35:00,1.09193,1.09231,1.09158,1.09192,13800000.0
2007-07-03 13:36:00,1.09226,1.09243,1.09207,1.09224,23200000.0
2007-07-03 13:37:00,1.09183,1.09223,1.09183,1.09223,15400000.0
2007-07-03 13:38:00,1.09203,1.09223,1.09179,1.09183,28600000.0
2007-07-03 13:39:00,1.09198,1.09208,1.09189,1.09205,10400000.0
2007-07-03 13:40:00,1.0924,1.09259,1.09223,1.09229,49000000.0
2007-07-03 13:41:00,1.0926,1.0926,1.09208,1.09241,13000000.0
2007-07-03 13:42:00,1.09206,1.09229,1.09188,1.09188,8000000.0
2007-07-03 13:43:00,1.09225,1.09226,1.09208,1.09221,11800000.0
2007-07-03 13:44:00,1.09226,1.09248,1.09226,1.09237,24800000.0
2007-07-03 13:45:00,1.09232,1.09248,1.0923,1.09246,19800000.0
2007-07-03 13:46:00,1.09249,1.0927,1.09205,1.09254,15800000.0
2007-07-03 13:47:00,1.09215,1.09265,1.09181,1.09234,28800000.0
2007-07-03 13:48:00,1.0926,1.0929,1.0926,1.0929,24800000.0
2007-07-03 13:49:00,1.09258,1.09318,1.09251,1.0927,24800000.0
2007-07-03 13:50:00,1.09236,1.09267,1.09209,1.09259,23000000.0
2007-07-03 13:51:00,1.09271,1.09271,1.09215,1.09219,16000000.0
2007-07-03 13:52:00,1.09201,1.09238,1.09201,1.09238,6800000.0
2007-07-03 13:53:00,1.0928,1.0928,1.0926,1.0926,14000000.0
2007-07-03 13:54:00,1.09233,1.09241,1.09194,1.09222,14000000.0
2007-07-03 13:55:00,1.09221,1.09264,1.09197,1.09219,17200000.0
2007-07-03 13:57:00,1.09233,1.09257,1.09222,1.09231,22200000.0
2007-07-03 13:58:00,1.09209,1.09257,1.09204,1.09209,16400000.0
2007-07-03 13:59:00,1.0923,1.09236,1.09198,1.09205,16000000.0
2007-07-03 14:00:00,1.09221,1.09223,1.0918,1.09195,12000000.0
2007-07-03 14:01:00,1.09201,1.09228,1.09178,1.09205,16800000.0
2007-07-03 14:02:00,1.09184,1.09212,1.09157,1.09204,20000000.0
2007-07-03 14:03:00,1.09183,1.0922,1.09181,1.09202,22400000.0
2007-07-03 14:04:00,1.09209,1.0925,1.09164,1.09193,32800000.0
2007-07-03 14:05:00,1.0922,1.0923,1.0921,1.0921,23400000.0
2007-07-03 14:06:00,1.09191,1.09208,1.09169,1.09178,23400000.0
2007-07-03 14:07:00,1.09222,1.09222,1.09196,1.09215,15800000.0
2007-07-03 14:08:00,1.09218,1.09219,1.09218,1.09219,2000000.0
2007-07-03 14:09:00,1.09192,1.09199,1.09192,1.09194,4200000.0
2007-07-03 14:10:00,1.09221,1.09242,1.09158,1.09223,6600000.0
2007-07-03 14:11:00,1.09209,1.09232,1.09208,1.0921,16600000.0
2007-07-03 14:12:00,1.09205,1.09241,1.09196,1.09238,11600000.0
2007-07-03 14:13:00,1.09234,1.0926,1.09221,1.09233,21600000.0
2007-07-03 14:14:00,1.09255,1.09261,1.09217,1.09218,25200000.0
2007-07-03 14:15:00,1.09226,1.09255,1.0918,1.09188,7600000.0
2007-07-03 14:16:00,1.09149,1.09207,1.09149,1.09197,16800000.0
2007-07-03 14:17:00,1.09189,1.09207,1.09178,1.09178,12800000.0
2007-07-03 14:18:00,1.0917,1.092,1.09154,1.092,20800000.0
2007-07-03 14:19:00,1.092,1.09242,1.09186,1.09186,18800000.0
2007-07-03 14:20:00,1.09182,1.09216,1.09139,1.09216,13000000.0
2007-07-03 14:21:00,1.09199,1.09225,1.09177,1.09205,24200000.0
2007-07-03 14:22:00,1.09167,1.09197,1.09158,1.09178,14000000.0
2007-07-03 14:23:00,1.09166,1.09228,1.09166,1.09179,20400000.0
2007-07-03 14:24:00,1.09173,1.09213,1.09147,1.09181,18000000.0
2007-07-03 14:25:00,1.09138,1.09169,1.09126,1.09126,11600000.0
2007-07-03 14:26:00,1.09128,1.09177,1.09119,1.09119,21600000.0
2007-07-03 14:27:00,1.09202,1.09202,1.09147,1.09168,13400000.0
2007-07-03 14:28:00,1.09165,1.0919,1.09158,1.09187,13000000.0
2007-07-03 14:29:00,1.09152,1.09165,1.0913,1.09148,16800000.0
2007-07-03 14:30:00,1.09143,1.09186,1.09143,1.0918,27000000.0
2007-07-03 14:31:00,1.09167,1.09202,1.09167,1.09186,17000000.0
2007-07-03 14:32:00,1.09172,1.09221,1.09172,1.09196,23200000.0
2007-07-03 14:33:00,1.092,1.0922,1.0918,1.092,20200000.0
2007-07-03 14:34:00,1.09176,1.09195,1.09168,1.09175,20200000.0
2007-07-03 14:35:00,1.09198,1.09198,1.09165,1.09176,18600000.0
2007-07-03 14:36:00,1.09182,1.09182,1.09164,1.09176,9400000.0
2007-07-03 14:37:00,1.09201,1.09201,1.09107,1.09125,23400000.0
2007-07-03 14:38:00,1.09126,1.09126,1.09122,1.09123,8200000.0
2007-07-03 14:39:00,1.09133,1.09221,1.09121,1.09221,27200000.0
2007-07-03 14:40:00,1.0919,1.09207,1.09167,1.09203,17800000.0
2007-07-03 14:41:00,1.09211,1.09211,1.09153,1.09153,16600000.0
2007-07-03 14:42:00,1.0914,1.09197,1.09129,1.09171,18800000.0
2007-07-03 14:43:00,1.09186,1.09202,1.09169,1.09202,25800000.0
2007-07-03 14:44:00,1.09212,1.09233,1.09187,1.09209,13000000.0
2007-07-03 14:45:00,1.0922,1.0922,1.0921,1.0921,20400000.0
2007-07-03 14:46:00,1.09198,1.09198,1.09187,1.09198,20400000.0
2007-07-03 14:47:00,1.09196,1.09209,1.09196,1.09206,37200000.0
2007-07-03 14:48:00,1.09191,1.09191,1.0914,1.0914,7400000.0
2007-07-03 14:49:00,1.0913,1.09187,1.09126,1.09156,17200000.0
2007-07-03 14:51:00,1.09158,1.09183,1.09112,1.09119,17400000.0
2007-07-03 14:52:00,1.09151,1.09209,1.09151,1.09179,10800000.0
2007-07-03 14:53:00,1.09175,1.09193,1.09144,1.09155,17600000.0
2007-07-03 14:54:00,1.09208,1.09222,1.09171,1.09219,15800000.0
2007-07-03 14:55:00,1.09208,1.0926,1.092,1.09231,10600000.0
2007-07-03 14:56:00,1.09251,1.09261,1.0921,1.0921,24400000.0
2007-07-03 14:57:00,1.09237,1.09255,1.09185,1.09255,14400000.0
2007-07-03 14:58:00,1.09239,1.09257,1.09209,1.09255,10600000.0
2007-07-03 14:59:00,1.0927,1.09287,1.09268,1.09268,15600000.0
2007-07-03 15:00:00,1.09249,1.09249,1.0919,1.09197,21800000.0
2007-07-03 15:01:00,1.09187,1.09212,1.09178,1.09178,11400000.0
2007-07-03 15:02:00,1.09181,1.09208,1.09167,1.09176,18000000.0
2007-07-03 15:03:00,1.09194,1.09232,1.09194,1.09232,12600000.0
2007-07-03 15:04:00,1.09215,1.09248,1.09215,1.09222,20600000.0
2007-07-03 15:05:00,1.0923,1.0923,1.09221,1.09221,9600000.0
2007-07-03 15:06:00,1.09241,1.09259,1.0922,1.0925,26000000.0
2007-07-03 15:07:00,1.09242,1.09268,1.09242,1.09267,19200000.0
2007-07-03 15:08:00,1.0925,1.09315,1.0925,1.09278,12800000.0
2007-07-03 15:09:00,1.09264,1.09264,1.09241,1.09242,10400000.0
2007-07-03 15:10:00,1.0926,1.0926,1.0925,1.0925,16000000.0
2007-07-03 15:11:00,1.09261,1.09273,1.09198,1.09233,16000000.0
2007-07-03 15:12:00,1.09265,1.09292,1.0923,1.09235,24400000.0
2007-07-03 15:13:00,1.09241,1.09241,1.09212,1.09222,30400000.0
2007-07-03 15:14:00,1.09279,1.09279,1.0922,1.0923,21000000.0
2007-07-03 15:15:00,1.09225,1.09241,1.09207,1.09237,11800000.0
2007-07-03 15:16:00,1.09187,1.09215,1.09187,1.09206,14800000.0
2007-07-03 15:18:00,1.09215,1.0922,1.09147,1.0922,15800000.0
2007-07-03 15:19:00,1.09234,1.09242,1.09189,1.09242,24800000.0
2007-07-03 15:20:00,1.09184,1.09242,1.09184,1.09233,23000000.0
2007-07-03 15:21:00,1.09204,1.09227,1.09177,1.09179,19800000.0
2007-07-03 15:22:00,1.09179,1.09212,1.09154,1.09159,31200000.0
2007-07-03 15:23:00,1.09155,1.09175,1.09136,1.09175,30600000.0
2007-07-03 15:24:00,1.09148,1.09158,1.09132,1.09144,16800000.0
2007-07-03 15:25:00,1.09132,1.09146,1.0913,1.09142,13800000.0
2007-07-03 15:26:00,1.09139,1.09183,1.09133,1.09139,14000000.0
2007-07-03 15:27:00,1.09144,1.09168,1.09144,1.09168,13800000.0
2007-07-03 15:28:00,1.09164,1.09173,1.09119,1.09146,12200000.0
2007-07-03 15:29:00,1.09131,1.0916,1.09123,1.09141,19600000.0
2007-07-03 15:30:00,1.09132,1.09159,1.09111,1.09137,10000000.0
2007-07-03 15:31:00,1.09141,1.09155,1.09099,1.09155,19400000.0
2007-07-03 15:32:00,1.09205,1.09211,1.09158,1.09211,24600000.0
2007-07-03 15:33:00,1.09175,1.09238,1.09175,1.09203,10200000.0
2007-07-03 15:34:00,1.09206,1.09216,1.09184,1.09192,11000000.0
2007-07-03 15:35:00,1.09212,1.09239,1.09197,1.09239,20400000.0
2007-07-03 15:36:00,1.09233,1.09246,1.09208,1.09244,13800000.0
2007-07-03 15:37:00,1.09221,1.09266,1.09208,1.09208,10600000.0
2007-07-03 15:38:00,1.09197,1.09212,1.09167,1.09182,8800000.0
2007-07-03 15:39:00,1.09191,1.09199,1.09146,1.09146,19600000.0
2007-07-03 15:40:00,1.09146,1.09228,1.09146,1.09196,22200000.0
2007-07-03 15:41:00,1.09163,1.09181,1.09155,1.09167,16000000.0
2007-07-03 15:42:00,1.0922,1.0923,1.0918,1.0921,9600000.0
2007-07-03 15:43:00,1.09188,1.09231,1.09178,1.09178,9600000.0
2007-07-03 15:44:00,1.09234,1.09249,1.09213,1.09226,24800000.0
2007-07-03 15:45:00,1.0918,1.09235,1.0918,1.09214,29000000.0
2007-07-03 15:46:00,1.0922,1.09249,1.0922,1.09249,19200000.0
2007-07-03 15:47:00,1.09243,1.09243,1.09187,1.09224,17600000.0
2007-07-03 15:48:00,1.09193,1.09232,1.09193,1.09224,16200000.0
2007-07-03 15:49:00,1.09219,1.09249,1.092,1.09212,11800000.0
2007-07-03 15:50:00,1.09255,1.09255,1.092,1.09223,5200000.0
2007-07-03 15:51:00,1.09251,1.09274,1.09235,1.09235,14000000.0
2007-07-03 15:52:00,1.0922,1.09249,1.09209,1.09249,14200000.0
2007-07-03 15:53:00,1.09244,1.09267,1.09232,1.09259,11800000.0
2007-07-03 15:54:00,1.09231,1.09249,1.09194,1.09215,16000000.0
2007-07-03 15:55:00,1.09217,1.09274,1.09197,1.09212,11200000.0
2007-07-03 15:56:00,1.09262,1.09262,1.09244,1.09251,8400000.0
2007-07-03 15:57:00,1.09267,1.09276,1.09226,1.09276,18000000.0
2007-07-03 15:58:00,1.09276,1.09276,1.0922,1.09261,18200000.0
2007-07-03 15:59:00,1.09245,1.09274,1.09227,1.09227,12600000.0
2007-07-03 16:00:00,1.09292,1.09293,1.09254,1.09293,22000000.0
2007-07-03 16:01:00,1.09283,1.09289,1.09265,1.09278,12800000.0
2007-07-03 16:02:00,1.09297,1.093,1.09252,1.09299,20800000.0
2007-07-03 16:03:00,1.09307,1.09307,1.0925,1.09258,10600000.0
2007-07-03 16:04:00,1.09256,1.09313,1.09256,1.09298,13800000.0
2007-07-03 16:05:00,1.09256,1.09278,1.09216,1.09278,13400000.0
2007-07-03 16:06:00,1.0924,1.09271,1.09217,1.09249,12000000.0
2007-07-03 16:07:00,1.09263,1.09274,1.09231,1.09264,15600000.0
2007-07-03 16:08:00,1.09283,1.09283,1.09231,1.09251,20400000.0
2007-07-03 16:09:00,1.09267,1.09268,1.09258,1.09268,3600000.0
2007-07-03 16:10:00,1.09268,1.09289,1.09234,1.09274,7000000.0
2007-07-03 16:11:00,1.09236,1.09279,1.09236,1.09255,12000000.0
2007-07-03 16:12:00,1.09263,1.09263,1.09237,1.09248,15000000.0
2007-07-03 16:13:00,1.09248,1.09251,1.09231,1.09246,17800000.0
2007-07-03 16:14:00,1.09237,1.09241,1.09211,1.09241,11600000.0
2007-07-03 16:15:00,1.09225,1.09225,1.0919,1.09193,20000000.0
2007-07-03 16:16:00,1.09211,1.0926,1.09211,1.09245,21000000.0
2007-07-03 16:17:00,1.09236,1.0927,1.09223,1.09239,22200000.0
2007-07-03 16:18:00,1.09236,1.09268,1.09231,1.09253,21600000.0
2007-07-03 16:19:00,1.09234,1.09263,1.09234,1.09246,8800000.0
2007-07-03 16:20:00,1.09272,1.09272,1.09235,1.09249,10000000.0
2007-07-03 16:21:00,1.09237,1.09244,1.09234,1.09242,37800000.0
2007-07-03 16:22:00,1.09269,1.09269,1.09254,1.0926,11600000.0
2007-07-03 16:23:00,1.09224,1.09248,1.0921,1.09213,15400000.0
2007-07-03 16:24:00,1.09235,1.09235,1.0921,1.09231,12600000.0
2007-07-03 16:25:00,1.09248,1.0927,1.09211,1.0927,16400000.0
2007-07-03 16:26:00,1.09204,1.0922,1.09184,1.0919,12600000.0
2007-07-03 16:27:00,1.09177,1.09219,1.09177,1.09217,32200000.0
2007-07-03 16:28:00,1.09252,1.09268,1.09227,1.09227,10600000.0
2007-07-03 16:29:00,1.09262,1.09277,1.09239,1.09244,8400000.0
2007-07-03 16:30:00,1.09217,1.0925,1.09194,1.0925,15600000.0
2007-07-03 16:31:00,1.0921,1.09272,1.0921,1.09228,9400000.0
2007-07-03 16:32:00,1.0922,1.09243,1.09219,1.09235,23200000.0
2007-07-03 16:33:00,1.09215,1.0924,1.09215,1.09237,16600000.0
2007-07-03 16:34:00,1.09256,1.09256,1.09184,1.09246,17000000.0
2007-07-03 16:35:00,1.09255,1.09255,1.09181,1.09181,10400000.0
2007-07-03 16:36:00,1.0924,1.09335,1.09222,1.0931,20800000.0
2007-07-03 16:37:00,1.09304,1.09306,1.09266,1.09306,9600000.0
2007-07-03 16:38:00,1.09341,1.09382,1.09323,1.0934,17800000.0
2007-07-03 16:39:00,1.09344,1.09344,1.0931,1.09314,10800000.0
2007-07-03 16:40:00,1.09289,1.09337,1.09238,1.09337,15800000.0
2007-07-03 16:41:00,1.09302,1.09328,1.09297,1.09305,21200000.0
2007-07-03 16:42:00,1.09283,1.0931,1.0927,1.09282,17400000.0
2007-07-03 16:43:00,1.09268,1.09296,1.09262,1.09262,15200000.0
2007-07-03 16:44:00,1.09294,1.09318,1.09281,1.09285,14000000.0
2007-07-03 16:45:00,1.09269,1.09269,1.09224,1.09248,19600000.0
2007-07-03 16:46:00,1.09206,1.09217,1.09192,1.09217,10800000.0
2007-07-03 16:47:00,1.0927,1.0929,1.0926,1.0926,8400000.0
2007-07-03 16:48:00,1.09241,1.093,1.09209,1.09209,8400000.0
2007-07-03 16:49:00,1.09244,1.09263,1.09228,1.09245,11800000.0
2007-07-03 16:50:00,1.09248,1.09304,1.09231,1.09304,14400000.0
2007-07-03 16:51:00,1.09264,1.09289,1.09261,1.09269,13200000.0
2007-07-03 16:52:00,1.09259,1.09279,1.09229,1.09256,13200000.0
2007-07-03 16:53:00,1.09266,1.09324,1.09266,1.09306,10400000.0
2007-07-03 16:54:00,1.09275,1.09312,1.0926,1.0928,34200000.0
2007-07-03 16:55:00,1.09277,1.09277,1.09225,1.09233,8000000.0
2007-07-03 16:56:00,1.09271,1.09271,1.09211,1.09218,17600000.0
2007-07-03 16:57:00,1.0929,1.093,1.0926,1.0928,26400000.0
2007-07-03 16:58:00,1.09294,1.09313,1.09234,1.09263,26400000.0
2007-07-03 16:59:00,1.09299,1.09299,1.09261,1.0929,21200000.0
2007-07-03 17:00:00,1.09237,1.093,1.0923,1.09242,15200000.0
2007-07-03 17:01:00,1.0929,1.0932,1.0929,1.0931,11200000.0
2007-07-03 17:02:00,1.09278,1.09323,1.0927,1.09284,11200000.0
2007-07-03 17:03:00,1.09281,1.09295,1.09271,1.09271,16000000.0
2007-07-03 17:04:00,1.09269,1.09315,1.09262,1.09262,24400000.0
2007-07-03 17:05:00,1.09297,1.09297,1.09248,1.09255,13600000.0
2007-07-03 17:06:00,1.09259,1.09281,1.0924,1.09259,18400000.0
2007-07-03 17:07:00,1.09301,1.0932,1.0926,1.09317,12600000.0
2007-07-03 17:08:00,1.09306,1.09339,1.09306,1.09339,17200000.0
2007-07-03 17:09:00,1.09322,1.09322,1.09297,1.0932,28200000.0
2007-07-03 17:10:00,1.09299,1.09323,1.09262,1.09276,26400000.0
2007-07-03 17:11:00,1.09325,1.09346,1.09277,1.09346,18800000.0
2007-07-03 17:12:00,1.09269,1.09317,1.09246,1.09286,26800000.0
2007-07-03 17:13:00,1.09299,1.09333,1.09271,1.0929,38400000.0
2007-07-03 17:14:00,1.09292,1.09292,1.09262,1.09292,19000000.0
2007-07-03 17:15:00,1.0931,1.0931,1.0931,1.0931,23600000.0
2007-07-03 17:16:00,1.0929,1.0929,1.0929,1.0929,23600000.0
2007-07-03 17:17:00,1.09286,1.09301,1.09262,1.09265,23600000.0
2007-07-03 17:19:00,1.09256,1.09316,1.09248,1.09287,27000000.0
2007-07-03 17:20:00,1.09295,1.09308,1.09266,1.09272,11200000.0
2007-07-03 17:21:00,1.0929,1.09344,1.0929,1.09333,24000000.0
2007-07-03 17:22:00,1.09327,1.0933,1.09283,1.09283,22800000.0
2007-07-03 17:23:00,1.09304,1.09304,1.09257,1.09277,13400000.0
2007-07-03 17:24:00,1.09327,1.09362,1.09312,1.09335,19400000.0
2007-07-03 17:25:00,1.09299,1.09314,1.09287,1.09294,11400000.0
2007-07-03 17:26:00,1.09337,1.09365,1.0932,1.0932,23400000.0
2007-07-03 17:27:00,1.09339,1.09383,1.09331,1.0934,13200000.0
2007-07-03 17:28:00,1.09334,1.09347,1.09318,1.0934,12800000.0
2007-07-03 17:29:00,1.09328,1.09334,1.09289,1.09323,15000000.0
2007-07-03 17:30:00,1.09272,1.09312,1.09244,1.09257,13600000.0
2007-07-03 17:31:00,1.09247,1.09302,1.09247,1.09259,14800000.0
2007-07-03 17:32:00,1.09243,1.09282,1.09243,1.09267,19000000.0
2007-07-03 17:33:00,1.09265,1.09289,1.09258,1.09286,13600000.0
2007-07-03 17:35:00,1.09257,1.09289,1.09236,1.09263,22600000.0
2007-07-03 17:36:00,1.09263,1.09295,1.09249,1.09266,16400000.0
2007-07-03 17:37:00,1.09296,1.09296,1.09237,1.09237,7800000.0
2007-07-03 17:38:00,1.09256,1.0928,1.09252,1.09252,17200000.0
2007-07-03 17:39:00,1.09305,1.09305,1.09257,1.09292,21600000.0
2007-07-03 17:40:00,1.09279,1.09295,1.09265,1.09295,22000000.0
2007-07-03 17:41:00,1.09276,1.09303,1.09247,1.09288,11200000.0
2007-07-03 17:42:00,1.0927,1.09277,1.09233,1.09233,20000000.0
2007-07-03 17:43:00,1.09281,1.09281,1.09216,1.09259,13800000.0
2007-07-03 17:44:00,1.09272,1.09286,1.09247,1.09247,16200000.0
2007-07-03 17:45:00,1.09253,1.09275,1.09195,1.09236,21000000.0
2007-07-03 17:46:00,1.09244,1.09271,1.0923,1.09265,25800000.0
2007-07-03 17:48:00,1.09261,1.09264,1.09236,1.09236,17400000.0
2007-07-03 17:49:00,1.0925,1.09263,1.09234,1.09234,21400000.0
2007-07-03 17:50:00,1.09236,1.09267,1.09232,1.09246,13200000.0
2007-07-03 17:51:00,1.0927,1.09277,1.09239,1.09255,21000000.0
2007-07-03 17:53:00,1.09248,1.09286,1.09215,1.09274,14600000.0
2007-07-03 17:56:00,1.09325,1.09325,1.09268,1.09297,18600000.0
2007-07-03 17:57:00,1.09236,1.0929,1.09236,1.0929,15600000.0
2007-07-03 17:58:00,1.09298,1.09303,1.09232,1.09267,13800000.0
2007-07-03 17:59:00,1.09266,1.09266,1.0921,1.09252,22200000.0
2007-07-03 18:00:00,1.09255,1.09276,1.09238,1.09267,16200000.0
2007-07-03 18:01:00,1.09281,1.09281,1.09242,1.09267,15400000.0
2007-07-03 18:02:00,1.09274,1.09316,1.09258,1.09283,15400000.0
2007-07-03 18:03:00,1.09228,1.09253,1.09228,1.09253,11600000.0
2007-07-03 18:04:00,1.09218,1.09272,1.09218,1.09239,16400000.0
2007-07-03 18:05:00,1.093,1.093,1.0928,1.0928,19000000.0
2007-07-03 18:06:00,1.0927,1.093,1.0927,1.0928,19000000.0
2007-07-03 18:07:00,1.09249,1.09249,1.09201,1.0923,19000000.0
2007-07-03 18:08:00,1.09228,1.09257,1.09228,1.09254,13400000.0
2007-07-03 18:09:00,1.09298,1.09298,1.09211,1.09233,23000000.0
2007-07-03 18:10:00,1.09265,1.09274,1.09234,1.09234,19000000.0
2007-07-03 18:11:00,1.09207,1.09259,1.09206,1.09259,24800000.0
2007-07-03 18:12:00,1.09238,1.09291,1.09238,1.0927,19400000.0
2007-07-03 18:13:00,1.09261,1.09274,1.0922,1.09245,21600000.0
2007-07-03 18:14:00,1.09272,1.09286,1.09241,1.09267,12600000.0
2007-07-03 18:15:00,1.09299,1.09299,1.09252,1.09258,25800000.0
2007-07-03 18:16:00,1.09271,1.09313,1.09271,1.09282,12000000.0
2007-07-03 18:17:00,1.09291,1.09311,1.09286,1.093,11600000.0
2007-07-03 18:18:00,1.09262,1.09274,1.09262,1.09274,7600000.0
2007-07-03 18:19:00,1.0929,1.093,1.0926,1.0928,25400000.0
2007-07-03 18:20:00,1.09258,1.09271,1.09239,1.09255,25400000.0
2007-07-03 18:21:00,1.09254,1.09254,1.09207,1.09207,13200000.0
2007-07-03 18:22:00,1.09243,1.09243,1.09172,1.09235,10800000.0
2007-07-03 18:23:00,1.0926,1.0926,1.0926,1.0926,18600000.0
2007-07-03 18:24:00,1.09206,1.09224,1.09186,1.09212,18600000.0
2007-07-03 18:25:00,1.092,1.09251,1.09159,1.09251,15800000.0
2007-07-03 18:26:00,1.09241,1.09255,1.09211,1.09233,6200000.0
2007-07-03 18:27:00,1.09234,1.09244,1.09221,1.09229,16800000.0
2007-07-03 18:28:00,1.09264,1.09264,1.09192,1.09205,18400000.0
2007-07-03 18:29:00,1.09248,1.09268,1.09207,1.0922,25400000.0
2007-07-03 18:30:00,1.09224,1.09262,1.09224,1.09261,18400000.0
2007-07-03 18:31:00,1.09275,1.09295,1.09237,1.0924,22600000.0
2007-07-03 18:32:00,1.0931,1.0933,1.0926,1.0931,8800000.0
2007-07-03 18:33:00,1.0926,1.09277,1.09257,1.09277,8800000.0
2007-07-03 18:34:00,1.09259,1.0926,1.09246,1.0926,21400000.0
2007-07-03 18:35:00,1.09282,1.09299,1.09263,1.09284,12400000.0
2007-07-03 18:36:00,1.09276,1.09305,1.09275,1.09276,20200000.0
2007-07-03 18:37:00,1.09302,1.09323,1.0927,1.0927,6600000.0
2007-07-03 18:38:00,1.09266,1.09284,1.09245,1.09281,14200000.0
2007-07-03 18:39:00,1.09262,1.09295,1.09237,1.09282,24400000.0
2007-07-03 18:40:00,1.09255,1.09276,1.09225,1.09276,24400000.0
2007-07-03 18:41:00,1.0932,1.0932,1.0932,1.0932,11000000.0
2007-07-03 18:42:00,1.093,1.093,1.09256,1.09257,11000000.0
2007-07-03 18:43:00,1.09297,1.09332,1.09244,1.09332,24000000.0
2007-07-03 18:44:00,1.093,1.09334,1.09274,1.09314,15200000.0
2007-07-03 18:45:00,1.093,1.0932,1.093,1.093,5600000.0
2007-07-03 18:46:00,1.0929,1.0929,1.09275,1.09275,5600000.0
2007-07-03 18:48:00,1.0932,1.0932,1.0931,1.0932,18400000.0
2007-07-03 18:49:00,1.0931,1.0931,1.0931,1.0931,18400000.0
2007-07-03 18:50:00,1.09291,1.09304,1.0926,1.09262,18400000.0
2007-07-03 18:51:00,1.0925,1.09287,1.09243,1.09287,15400000.0
2007-07-03 18:52:00,1.0933,1.0933,1.0933,1.0933,9200000.0
2007-07-03 18:53:00,1.0934,1.0934,1.09305,1.09325,9200000.0
2007-07-03 18:54:00,1.0932,1.0933,1.0932,1.0932,10800000.0
2007-07-03 18:55:00,1.09279,1.09304,1.09279,1.09303,10800000.0
2007-07-03 18:56:00,1.09283,1.0932,1.09283,1.09298,14200000.0
2007-07-03 18:57:00,1.09295,1.09307,1.09271,1.09271,28200000.0
2007-07-03 18:58:00,1.09296,1.0932,1.09275,1.09286,18600000.0
2007-07-03 18:59:00,1.09308,1.09337,1.0928,1.09324,9200000.0
2007-07-03 19:00:00,1.093,1.09304,1.09274,1.09279,12400000.0
2007-07-03 19:01:00,1.09299,1.09305,1.09277,1.09305,18200000.0
2007-07-03 19:02:00,1.0934,1.0934,1.0933,1.0933,5800000.0
2007-07-03 19:03:00,1.09282,1.09297,1.09272,1.09297,5800000.0
2007-07-03 19:04:00,1.09316,1.09316,1.09253,1.09305,16800000.0
2007-07-03 19:06:00,1.09336,1.09336,1.09286,1.0932,25400000.0
2007-07-03 19:07:00,1.0934,1.0934,1.09268,1.09286,26000000.0
2007-07-03 19:08:00,1.0934,1.0934,1.0933,1.0933,22600000.0
2007-07-03 19:09:00,1.0928,1.09329,1.0928,1.09302,22600000.0
2007-07-03 19:10:00,1.09322,1.09329,1.09302,1.09302,11600000.0
2007-07-03 19:11:00,1.09303,1.0931,1.09298,1.09309,18000000.0
2007-07-03 19:12:00,1.09323,1.09351,1.09281,1.09293,23400000.0
2007-07-03 19:13:00,1.09265,1.09291,1.09265,1.09275,11400000.0
2007-07-03 19:14:00,1.09257,1.0929,1.09257,1.09286,4600000.0
2007-07-03 19:15:00,1.0927,1.0927,1.0925,1.09256,12400000.0
2007-07-03 19:16:00,1.09277,1.09297,1.09266,1.09266,16800000.0
2007-07-03 19:17:00,1.09274,1.09333,1.09274,1.09298,24800000.0
2007-07-03 19:18:00,1.09294,1.09328,1.09287,1.09288,14000000.0
2007-07-03 19:19:00,1.093,1.093,1.093,1.093,4800000.0
2007-07-03 19:20:00,1.0931,1.0931,1.093,1.0931,4800000.0
2007-07-03 19:21:00,1.09285,1.09285,1.0925,1.09284,4800000.0
2007-07-03 19:22:00,1.09309,1.09309,1.09252,1.09263,24800000.0
2007-07-03 19:23:00,1.09295,1.09295,1.09247,1.09247,7000000.0
2007-07-03 19:25:00,1.09315,1.0932,1.0928,1.09298,21400000.0
2007-07-03 19:27:00,1.09331,1.09352,1.09285,1.09312,15200000.0
2007-07-03 19:28:00,1.09291,1.09373,1.09291,1.09304,8200000.0
2007-07-03 19:30:00,1.09303,1.09312,1.09262,1.09281,10600000.0
2007-07-03 19:31:00,1.0931,1.0933,1.0929,1.0932,16400000.0
2007-07-03 19:32:00,1.0931,1.0932,1.0931,1.0932,16400000.0
2007-07-03 19:34:00,1.09268,1.09286,1.09261,1.09284,16400000.0
2007-07-03 19:35:00,1.09274,1.09312,1.09258,1.09261,28600000.0
2007-07-03 19:37:00,1.09265,1.09291,1.09236,1.09291,7400000.0
2007-07-03 19:38:00,1.09257,1.09299,1.09244,1.09287,30400000.0
2007-07-03 19:39:00,1.09289,1.09294,1.09262,1.09279,15400000.0
2007-07-03 19:40:00,1.09257,1.09314,1.09245,1.09259,28000000.0
2007-07-03 19:41:00,1.09255,1.09274,1.09255,1.09274,10600000.0
2007-07-03 19:42:00,1.0929,1.093,1.0929,1.093,10800000.0
2007-07-03 19:43:00,1.09265,1.09304,1.09235,1.09242,10800000.0
2007-07-03 19:44:00,1.09285,1.09285,1.09267,1.09272,8000000.0
2007-07-03 19:45:00,1.0931,1.0932,1.093,1.0932,5800000.0
2007-07-03 19:46:00,1.0931,1.0931,1.0931,1.0931,5800000.0
2007-07-03 19:47:00,1.09287,1.09287,1.09265,1.09282,5800000.0
2007-07-03 19:48:00,1.09267,1.09296,1.09251,1.09273,19000000.0
2007-07-03 19:50:00,1.09262,1.09302,1.09208,1.0928,18400000.0
2007-07-03 19:51:00,1.0931,1.0933,1.0931,1.0933,12800000.0
2007-07-03 19:52:00,1.0931,1.0932,1.0931,1.0931,12800000.0
2007-07-03 19:53:00,1.09268,1.09288,1.09267,1.09288,12800000.0
2007-07-03 19:54:00,1.09254,1.09294,1.09254,1.09294,16400000.0
2007-07-03 19:56:00,1.0936,1.0936,1.0934,1.0936,6800000.0
2007-07-03 19:57:00,1.09305,1.09305,1.09285,1.0929,6800000.0
2007-07-03 19:58:00,1.0926,1.09322,1.0926,1.09284,20400000.0
2007-07-03 20:00:00,1.09279,1.093,1.0926,1.09294,11800000.0
2007-07-03 20:01:00,1.09263,1.09263,1.09228,1.09229,6000000.0
2007-07-03 20:02:00,1.0929,1.0929,1.0929,1.0929,12200000.0
2007-07-03 20:06:00,1.09227,1.09246,1.09227,1.09228,12200000.0
2007-07-03 20:07:00,1.09216,1.09246,1.09216,1.09223,10000000.0
2007-07-03 20:09:00,1.09233,1.0925,1.09195,1.0925,10600000.0
2007-07-03 20:11:00,1.09226,1.09266,1.0922,1.09266,12000000.0
2007-07-03 20:12:00,1.09235,1.09256,1.09233,1.09233,6400000.0
2007-07-03 20:14:00,1.09232,1.09232,1.09221,1.09223,5600000.0
2007-07-03 20:15:00,1.09259,1.09264,1.09223,1.09264,12600000.0
2007-07-03 20:16:00,1.09226,1.09269,1.09226,1.09238,22800000.0
2007-07-03 20:17:00,1.09258,1.09277,1.0921,1.09255,11800000.0
2007-07-03 20:19:00,1.09252,1.09295,1.09252,1.09284,8600000.0
2007-07-03 20:20:00,1.09314,1.09318,1.0928,1.09288,23400000.0
2007-07-03 20:21:00,1.09299,1.09299,1.09286,1.09295,16200000.0
2007-07-03 20:22:00,1.09294,1.09294,1.09243,1.09268,21800000.0
2007-07-03 20:23:00,1.09284,1.09343,1.09277,1.09277,8200000.0
2007-07-03 20:24:00,1.09306,1.09316,1.09258,1.09297,19400000.0
2007-07-03 20:26:00,1.09297,1.09297,1.09223,1.09234,19800000.0
2007-07-03 20:27:00,1.09226,1.09257,1.09226,1.09232,14000000.0
2007-07-03 20:28:00,1.09242,1.09247,1.09241,1.09244,7600000.0
2007-07-03 20:29:00,1.0932,1.0933,1.0931,1.0931,7800000.0
2007-07-03 20:30:00,1.0932,1.0932,1.0932,1.0932,7800000.0
2007-07-03 20:31:00,1.09243,1.09284,1.09226,1.09254,7800000.0
2007-07-03 20:32:00,1.09243,1.09262,1.09235,1.09235,22600000.0
2007-07-03 20:33:00,1.09235,1.0927,1.09235,1.0927,9800000.0
2007-07-03 20:34:00,1.092,1.09235,1.092,1.09235,7200000.0
2007-07-03 20:35:00,1.0926,1.09265,1.0926,1.09265,2600000.0
2007-07-03 20:36:00,1.0933,1.0933,1.0932,1.0933,17200000.0
2007-07-03 20:37:00,1.09265,1.0929,1.0926,1.09282,17200000.0
2007-07-03 20:39:00,1.09261,1.09287,1.09254,1.09267,25200000.0
2007-07-03 20:40:00,1.09299,1.09304,1.09262,1.09278,13000000.0
2007-07-03 20:41:00,1.09268,1.09273,1.09268,1.09273,2600000.0
2007-07-03 20:42:00,1.0928,1.09282,1.09227,1.09227,18800000.0
2007-07-03 20:45:00,1.09307,1.09328,1.0927,1.09295,25800000.0
2007-07-03 20:46:00,1.0929,1.0929,1.09272,1.09279,14600000.0
2007-07-03 20:47:00,1.09272,1.09292,1.09255,1.09276,22400000.0
2007-07-03 20:48:00,1.0931,1.0931,1.0931,1.0931,17400000.0
2007-07-03 20:49:00,1.09258,1.09276,1.09248,1.09248,17400000.0
2007-07-03 20:50:00,1.09234,1.09272,1.09227,1.09262,12800000.0
2007-07-03 20:51:00,1.0932,1.0932,1.0932,1.0932,12000000.0
2007-07-03 20:52:00,1.0925,1.09276,1.09244,1.09271,12000000.0
2007-07-03 20:53:00,1.0927,1.09283,1.09269,1.09275,17200000.0
2007-07-03 20:54:00,1.09245,1.09281,1.09227,1.09259,13600000.0
2007-07-03 20:56:00,1.0932,1.0934,1.0932,1.0932,16800000.0
2007-07-03 20:57:00,1.09288,1.09291,1.09229,1.09245,16800000.0
2007-07-03 20:58:00,1.0934,1.0934,1.0932,1.0932,14200000.0
2007-07-03 20:59:00,1.09277,1.09303,1.09269,1.09303,14200000.0
2007-07-03 21:00:00,1.09292,1.09326,1.09262,1.09298,13800000.0
2007-07-03 21:01:00,1.0937,1.0937,1.0935,1.0935,16600000.0
2007-07-03 21:03:00,1.09286,1.09306,1.09269,1.09287,16600000.0
2007-07-03 21:09:00,1.09294,1.09294,1.09283,1.09283,4000000.0
2007-07-03 21:11:00,1.09259,1.09276,1.09259,1.09276,2000000.0
2007-07-03 21:12:00,1.0934,1.0934,1.0934,1.0934,11600000.0
2007-07-03 21:13:00,1.0933,1.0933,1.0933,1.0933,11600000.0
2007-07-03 21:14:00,1.09276,1.09276,1.09236,1.09255,11600000.0
2007-07-03 21:15:00,1.0923,1.09289,1.0923,1.09254,14800000.0
2007-07-03 21:16:00,1.0934,1.0934,1.0934,1.0934,7800000.0
2007-07-03 21:17:00,1.09278,1.09307,1.09278,1.0929,7800000.0
2007-07-03 21:22:00,1.09292,1.09345,1.09292,1.09343,7800000.0
2007-07-03 21:24:00,1.09337,1.09356,1.09325,1.09329,14400000.0
2007-07-03 21:25:00,1.0931,1.09334,1.09309,1.0932,8000000.0
2007-07-03 21:26:00,1.0935,1.0935,1.0935,1.0935,36600000.0
2007-07-03 21:27:00,1.09289,1.09322,1.09282,1.09299,36600000.0
2007-07-03 21:29:00,1.09266,1.09266,1.09253,1.09253,5400000.0
2007-07-03 21:30:00,1.09269,1.09313,1.09236,1.09291,12400000.0
2007-07-03 21:31:00,1.09278,1.09331,1.09257,1.09329,9200000.0
2007-07-03 21:35:00,1.0927,1.09313,1.09267,1.09289,11400000.0
2007-07-03 21:36:00,1.09265,1.09289,1.09265,1.0928,18000000.0
2007-07-03 21:37:00,1.09261,1.093,1.09253,1.09298,13800000.0
2007-07-03 21:38:00,1.09317,1.09317,1.09279,1.09311,11800000.0
2007-07-03 21:39:00,1.0932,1.0932,1.0932,1.0932,18800000.0
2007-07-03 21:40:00,1.09291,1.09316,1.09272,1.09316,18800000.0
2007-07-03 21:41:00,1.0933,1.0933,1.0931,1.0931,13000000.0
2007-07-03 21:43:00,1.09286,1.09289,1.0927,1.09272,13000000.0
2007-07-03 21:48:00,1.09275,1.09306,1.0927,1.0928,11600000.0
2007-07-03 21:49:00,1.09229,1.09266,1.09213,1.0924,10000000.0
2007-07-03 21:53:00,1.09275,1.09294,1.09224,1.09228,25200000.0
2007-07-03 21:54:00,1.09252,1.09262,1.09245,1.09245,12200000.0
2007-07-03 21:56:00,1.09278,1.09284,1.09224,1.09244,13800000.0
2007-07-03 21:57:00,1.09271,1.0928,1.09256,1.09256,7800000.0
2007-07-03 21:59:00,1.09291,1.09291,1.09259,1.0929,15000000.0
2007-07-03 22:00:00,1.09265,1.09267,1.09251,1.09254,11200000.0
2007-07-03 22:01:00,1.0931,1.0933,1.0931,1.0933,9400000.0
2007-07-03 22:02:00,1.0929,1.0929,1.09255,1.09287,9400000.0
2007-07-03 22:03:00,1.09234,1.09248,1.09226,1.09248,9000000.0
2007-07-03 22:04:00,1.09254,1.09254,1.09235,1.09235,7200000.0
2007-07-03 22:05:00,1.09247,1.09292,1.09247,1.09271,16200000.0
2007-07-03 22:06:00,1.09241,1.09257,1.09241,1.09257,2600000.0
2007-07-03 22:07:00,1.09254,1.09307,1.09235,1.0925,14200000.0
2007-07-03 22:08:00,1.09279,1.09338,1.09279,1.093,13800000.0
2007-07-03 22:09:00,1.09323,1.09324,1.093,1.09305,12800000.0
2007-07-03 22:10:00,1.0936,1.0938,1.0936,1.0936,9600000.0
2007-07-03 22:12:00,1.0938,1.0938,1.0938,1.0938,9600000.0
2007-07-03 22:13:00,1.0936,1.0936,1.0936,1.0936,9600000.0
2007-07-03 22:20:00,1.09317,1.09329,1.09302,1.09309,9600000.0
2007-07-03 22:21:00,1.09315,1.09318,1.09286,1.09307,12200000.0
2007-07-03 22:24:00,1.0935,1.09363,1.09316,1.09316,13000000.0
2007-07-03 22:31:00,1.0939,1.0939,1.0939,1.0939,27400000.0
2007-07-03 22:32:00,1.0932,1.09389,1.0932,1.09389,27400000.0
2007-07-03 22:34:00,1.0938,1.0938,1.0938,1.0938,14000000.0
2007-07-03 22:36:00,1.09359,1.09369,1.09348,1.09369,14000000.0
2007-07-03 22:37:00,1.09358,1.09383,1.09332,1.09355,6800000.0
2007-07-03 22:38:00,1.09328,1.09328,1.09298,1.09317,10600000.0
2007-07-03 22:40:00,1.09315,1.09352,1.09305,1.09313,28200000.0
2007-07-03 22:41:00,1.09303,1.09306,1.09298,1.09306,8400000.0
2007-07-03 22:42:00,1.09372,1.09404,1.09357,1.0936,14400000.0
2007-07-03 22:43:00,1.09385,1.09394,1.09345,1.0939,15600000.0
2007-07-03 22:44:00,1.09368,1.09435,1.09347,1.09347,13800000.0
2007-07-03 22:45:00,1.09332,1.09354,1.09312,1.09312,18800000.0
2007-07-03 22:46:00,1.09322,1.09385,1.09322,1.09338,11600000.0
2007-07-03 22:47:00,1.09343,1.09346,1.09337,1.09337,8600000.0
2007-07-03 22:48:00,1.09369,1.09375,1.09338,1.09345,9400000.0
2007-07-03 22:49:00,1.09385,1.09385,1.09307,1.09325,15400000.0
2007-07-03 22:50:00,1.09321,1.09321,1.09279,1.0932,20400000.0
2007-07-03 22:51:00,1.0936,1.0938,1.0936,1.0936,10800000.0
2007-07-03 22:52:00,1.09305,1.09334,1.09283,1.09334,10800000.0
2007-07-03 22:54:00,1.09339,1.09339,1.09308,1.09327,7800000.0
2007-07-03 22:55:00,1.09317,1.09346,1.09282,1.09334,11000000.0
2007-07-03 22:57:00,1.0935,1.09383,1.09337,1.09359,19200000.0
2007-07-03 22:58:00,1.09302,1.09302,1.09287,1.09293,20600000.0
2007-07-03 22:59:00,1.09287,1.09318,1.0926,1.0926,9800000.0
2007-07-03 23:00:00,1.0937,1.0937,1.0937,1.0937,8600000.0
2007-07-03 23:01:00,1.0935,1.0937,1.0935,1.0935,8600000.0
2007-07-03 23:02:00,1.09295,1.09339,1.09269,1.09273,8600000.0
2007-07-03 23:03:00,1.0929,1.09297,1.09287,1.09287,5000000.0
2007-07-03 23:05:00,1.09276,1.09287,1.09274,1.09284,11200000.0
2007-07-03 23:06:00,1.09238,1.0928,1.09238,1.0928,12400000.0
2007-07-03 23:07:00,1.09284,1.09287,1.09259,1.09287,9400000.0
2007-07-03 23:08:00,1.09274,1.0933,1.09255,1.09286,24400000.0
2007-07-03 23:09:00,1.09283,1.09283,1.0923,1.0923,3200000.0
2007-07-03 23:12:00,1.09204,1.09253,1.09204,1.0924,13600000.0
2007-07-03 23:14:00,1.09268,1.09268,1.09197,1.09214,26800000.0
2007-07-03 23:17:00,1.09245,1.09245,1.09191,1.09217,29600000.0
2007-07-03 23:18:00,1.09223,1.09255,1.09204,1.09255,8000000.0
2007-07-03 23:21:00,1.09224,1.09269,1.09224,1.09269,11400000.0
2007-07-03 23:22:00,1.09259,1.09259,1.09203,1.0924,15600000.0
2007-07-03 23:23:00,1.093,1.093,1.0929,1.0929,9600000.0
2007-07-03 23:24:00,1.09233,1.09281,1.09196,1.09196,9600000.0
2007-07-03 23:25:00,1.0928,1.093,1.0928,1.093,15600000.0
2007-07-03 23:26:00,1.09221,1.09221,1.09201,1.09201,15600000.0
2007-07-03 23:27:00,1.09242,1.09251,1.09242,1.09251,2600000.0
2007-07-03 23:28:00,1.0935,1.0935,1.0934,1.0934,14000000.0
2007-07-03 23:29:00,1.09293,1.09304,1.09252,1.09252,14000000.0
2007-07-03 23:30:00,1.09277,1.09309,1.09267,1.09309,19800000.0
2007-07-03 23:31:00,1.09325,1.09329,1.09282,1.09296,10000000.0
2007-07-03 23:32:00,1.09292,1.09308,1.09272,1.09272,20400000.0
2007-07-03 23:33:00,1.09274,1.09312,1.09272,1.09272,16400000.0
2007-07-03 23:35:00,1.09292,1.09345,1.09289,1.09301,26000000.0
2007-07-03 23:37:00,1.09328,1.09343,1.09301,1.09309,10800000.0
2007-07-03 23:38:00,1.09322,1.09338,1.09291,1.09324,10000000.0
2007-07-03 23:39:00,1.0931,1.09323,1.09274,1.09274,12800000.0
2007-07-03 23:40:00,1.09313,1.09357,1.0929,1.09357,11000000.0
2007-07-03 23:41:00,1.09339,1.09374,1.0933,1.0933,24200000.0
2007-07-03 23:42:00,1.094,1.0941,1.0938,1.0938,4800000.0
2007-07-03 23:43:00,1.09339,1.09379,1.09339,1.09348,4800000.0
2007-07-03 23:44:00,1.09333,1.09354,1.09333,1.09348,11600000.0
2007-07-03 23:45:00,1.0933,1.09359,1.09325,1.09325,12000000.0
2007-07-03 23:46:00,1.09347,1.09401,1.09347,1.09352,32000000.0
2007-07-03 23:47:00,1.09331,1.0935,1.09331,1.09345,8400000.0
2007-07-03 23:48:00,1.09382,1.09382,1.09357,1.09366,6600000.0
2007-07-03 23:49:00,1.09349,1.09366,1.09333,1.0934,6200000.0
2007-07-03 23:50:00,1.09364,1.09364,1.09328,1.09328,6400000.0
2007-07-03 23:51:00,1.0939,1.0939,1.0939,1.0939,10400000.0
2007-07-03 23:52:00,1.0941,1.0941,1.0939,1.0939,10400000.0
2007-07-03 23:54:00,1.09329,1.09404,1.09325,1.09325,10400000.0
2007-07-03 23:55:00,1.09341,1.0935,1.09308,1.0933,21200000.0
2007-07-03 23:56:00,1.0932,1.09353,1.0932,1.09327,15000000.0
2007-07-03 23:57:00,1.0941,1.0941,1.094,1.094,6400000.0
2007-07-04 00:00:00,1.09334,1.09345,1.09326,1.0933,6400000.0
2007-07-04 00:01:00,1.09327,1.09355,1.09312,1.09312,12800000.0
2007-07-04 00:02:00,1.09343,1.09343,1.09306,1.0931,8200000.0
2007-07-04 00:03:00,1.09302,1.09351,1.093,1.09313,25200000.0
2007-07-04 00:06:00,1.09347,1.09347,1.09304,1.09324,21400000.0
2007-07-04 00:07:00,1.09352,1.09354,1.0932,1.09354,13800000.0
2007-07-04 00:08:00,1.09342,1.09346,1.09315,1.09328,24200000.0
2007-07-04 00:09:00,1.094,1.094,1.094,1.094,18400000.0
2007-07-04 00:11:00,1.09393,1.09393,1.09311,1.09347,18400000.0
2007-07-04 00:12:00,1.09325,1.09361,1.09315,1.09325,10200000.0
2007-07-04 00:13:00,1.09335,1.09358,1.09303,1.0932,32200000.0
2007-07-04 00:14:00,1.09323,1.09344,1.09317,1.09331,20800000.0
2007-07-04 00:15:00,1.09318,1.09331,1.09278,1.09278,7200000.0
2007-07-04 00:17:00,1.09347,1.09347,1.09325,1.09325,5600000.0
2007-07-04 00:18:00,1.09302,1.09349,1.09302,1.09325,12800000.0
2007-07-04 00:24:00,1.0938,1.0938,1.0937,1.0937,15600000.0
2007-07-04 00:26:00,1.09365,1.09384,1.09346,1.09346,15600000.0
2007-07-04 00:27:00,1.0939,1.094,1.0939,1.094,8800000.0
2007-07-04 00:28:00,1.0939,1.0939,1.0938,1.0938,8800000.0
2007-07-04 00:29:00,1.09326,1.09361,1.09297,1.09359,8800000.0
2007-07-04 00:30:00,1.09356,1.09367,1.09344,1.09367,17800000.0
2007-07-04 00:31:00,1.0937,1.0938,1.0936,1.0937,14400000.0
2007-07-04 00:32:00,1.09335,1.0938,1.09316,1.0934,14400000.0
2007-07-04 00:33:00,1.09335,1.09335,1.09311,1.09318,25600000.0
2007-07-04 00:34:00,1.09364,1.09364,1.09309,1.09309,4200000.0
2007-07-04 00:35:00,1.09366,1.09388,1.09317,1.09356,16400000.0
2007-07-04 00:36:00,1.0937,1.0937,1.0937,1.0937,11800000.0
2007-07-04 00:37:00,1.09355,1.0938,1.09305,1.0938,11800000.0
2007-07-04 00:38:00,1.09333,1.09349,1.0933,1.09338,12800000.0
2007-07-04 00:39:00,1.0939,1.0939,1.0938,1.0938,17800000.0
2007-07-04 00:40:00,1.09323,1.09385,1.09323,1.09331,17800000.0
2007-07-04 00:41:00,1.0929,1.09317,1.0929,1.09317,12800000.0
2007-07-04 00:42:00,1.09294,1.09321,1.09283,1.09283,14000000.0
2007-07-04 00:43:00,1.09327,1.09327,1.09296,1.09296,6800000.0
2007-07-04 00:44:00,1.09306,1.09359,1.09306,1.09327,14800000.0
2007-07-04 00:45:00,1.09332,1.09341,1.09318,1.09341,10600000.0
2007-07-04 00:46:00,1.09318,1.0935,1.09304,1.09326,22800000.0
2007-07-04 00:47:00,1.0937,1.0937,1.0935,1.0935,17800000.0
2007-07-04 00:48:00,1.09359,1.09359,1.09321,1.09331,17800000.0
2007-07-04 00:49:00,1.09337,1.09344,1.09337,1.09338,8200000.0
2007-07-04 00:50:00,1.0936,1.0939,1.0936,1.0938,13800000.0
2007-07-04 00:51:00,1.0939,1.094,1.0939,1.094,13800000.0
2007-07-04 00:52:00,1.09345,1.09364,1.09339,1.09346,13800000.0
2007-07-04 00:53:00,1.0939,1.094,1.0938,1.0939,23800000.0
2007-07-04 00:54:00,1.0936,1.0938,1.0936,1.0938,23800000.0
2007-07-04 00:55:00,1.0939,1.0939,1.0939,1.0939,23800000.0
2007-07-04 00:56:00,1.0938,1.094,1.0938,1.094,23800000.0
2007-07-04 00:57:00,1.0938,1.0938,1.0937,1.0938,23800000.0
2007-07-04 00:58:00,1.0939,1.0939,1.0937,1.0938,23800000.0
2007-07-04 00:59:00,1.0937,1.0939,1.0937,1.0939,23800000.0
2007-07-04 01:00:00,1.09349,1.09391,1.09328,1.09345,23800000.0
2007-07-04 01:01:00,1.09337,1.09369,1.09337,1.09369,19200000.0
2007-07-04 01:02:00,1.09385,1.09395,1.09356,1.09374,16200000.0
2007-07-04 01:03:00,1.09353,1.09392,1.09315,1.09315,13800000.0
2007-07-04 01:04:00,1.09363,1.09405,1.09354,1.09368,12800000.0
2007-07-04 01:05:00,1.09364,1.09395,1.09364,1.09382,25800000.0
2007-07-04 01:06:00,1.09354,1.09388,1.0929,1.0929,24000000.0
2007-07-04 01:07:00,1.09341,1.09403,1.09336,1.09403,8600000.0
2007-07-04 01:08:00,1.0938,1.09398,1.09363,1.09363,18000000.0
2007-07-04 01:09:00,1.09389,1.09392,1.09354,1.09378,18000000.0
2007-07-04 01:10:00,1.09385,1.09414,1.09338,1.09363,25200000.0
2007-07-04 01:11:00,1.0943,1.0943,1.0941,1.0941,10000000.0
2007-07-04 01:12:00,1.09315,1.09382,1.09315,1.09354,10000000.0
2007-07-04 01:13:00,1.0941,1.0941,1.094,1.094,16400000.0
2007-07-04 01:14:00,1.09361,1.09377,1.09324,1.09352,16400000.0
2007-07-04 01:15:00,1.09355,1.09373,1.09323,1.0935,16400000.0
2007-07-04 01:16:00,1.09337,1.09359,1.09285,1.09308,15200000.0
2007-07-04 01:17:00,1.09307,1.09372,1.09288,1.09352,11800000.0
2007-07-04 01:18:00,1.09377,1.09385,1.09338,1.09349,16800000.0
2007-07-04 01:19:00,1.09262,1.09345,1.09262,1.093,26800000.0
2007-07-04 01:20:00,1.09326,1.09363,1.093,1.093,12000000.0
2007-07-04 01:21:00,1.09321,1.09349,1.09288,1.09349,26000000.0
2007-07-04 01:22:00,1.09316,1.0933,1.09277,1.09318,18800000.0
2007-07-04 01:23:00,1.09332,1.09352,1.09325,1.09332,7200000.0
2007-07-04 01:24:00,1.09349,1.09367,1.09323,1.09336,19400000.0
2007-07-04 01:25:00,1.0936,1.0938,1.0936,1.0936,13200000.0
2007-07-04 01:26:00,1.09343,1.09343,1.09301,1.09312,13200000.0
2007-07-04 01:27:00,1.09305,1.09349,1.09305,1.09307,9800000.0
2007-07-04 01:28:00,1.09324,1.09357,1.09315,1.09315,12000000.0
2007-07-04 01:29:00,1.094,1.094,1.094,1.094,6800000.0
2007-07-04 01:30:00,1.09287,1.09305,1.09267,1.09305,6800000.0
2007-07-04 01:31:00,1.0933,1.09362,1.09313,1.0933,16000000.0
2007-07-04 01:32:00,1.09348,1.09348,1.0931,1.09315,25600000.0
2007-07-04 01:33:00,1.09348,1.09348,1.09272,1.09321,9400000.0
2007-07-04 01:34:00,1.0932,1.09322,1.09289,1.09289,25600000.0
2007-07-04 01:35:00,1.09289,1.09319,1.09257,1.09289,18600000.0
2007-07-04 01:36:00,1.09317,1.09366,1.09303,1.09327,14800000.0
2007-07-04 01:37:00,1.09322,1.09322,1.09301,1.0932,13000000.0
2007-07-04 01:38:00,1.09318,1.09338,1.0931,1.0931,8000000.0
2007-07-04 01:39:00,1.09325,1.09325,1.09293,1.09293,12600000.0
2007-07-04 01:40:00,1.0931,1.0933,1.09304,1.09327,21800000.0
2007-07-04 01:41:00,1.09318,1.09368,1.09312,1.09338,21200000.0
2007-07-04 01:42:00,1.09308,1.09308,1.09274,1.09277,11200000.0
2007-07-04 01:43:00,1.09295,1.09323,1.09272,1.09323,9800000.0
2007-07-04 01:44:00,1.09353,1.09353,1.09296,1.09296,11000000.0
2007-07-04 01:45:00,1.09321,1.09331,1.09297,1.09301,13800000.0
2007-07-04 01:46:00,1.0935,1.0935,1.0933,1.0933,7800000.0
2007-07-04 01:47:00,1.09273,1.09313,1.09267,1.09313,7800000.0
2007-07-04 01:48:00,1.09294,1.09342,1.09284,1.09342,13400000.0
2007-07-04 01:49:00,1.0932,1.0932,1.09297,1.09297,7200000.0
2007-07-04 01:50:00,1.09281,1.09302,1.09249,1.09284,27800000.0
2007-07-04 01:51:00,1.09283,1.09322,1.09268,1.09268,10800000.0
2007-07-04 01:52:00,1.09292,1.09333,1.09292,1.09333,13400000.0
2007-07-04 01:53:00,1.09368,1.09396,1.09368,1.09396,12200000.0
2007-07-04 01:54:00,1.09361,1.09369,1.09318,1.09335,15800000.0
2007-07-04 01:55:00,1.0931,1.09379,1.09289,1.09355,19600000.0
2007-07-04 01:56:00,1.09346,1.09346,1.09304,1.09304,5800000.0
2007-07-04 01:57:00,1.09308,1.0935,1.09308,1.09328,13600000.0
2007-07-04 01:58:00,1.0938,1.0938,1.0937,1.0937,10800000.0
2007-07-04 01:59:00,1.0936,1.0936,1.0936,1.0936,10800000.0
2007-07-04 02:00:00,1.09346,1.09351,1.09313,1.09334,10800000.0
2007-07-04 02:01:00,1.09284,1.09284,1.09262,1.09263,11600000.0
2007-07-04 02:02:00,1.09249,1.09305,1.09245,1.09305,14400000.0
2007-07-04 02:03:00,1.0932,1.0933,1.0932,1.0933,4800000.0
2007-07-04 02:04:00,1.0931,1.0932,1.0931,1.0932,4800000.0
2007-07-04 02:05:00,1.09274,1.09288,1.09274,1.09278,4800000.0
2007-07-04 02:06:00,1.09286,1.09286,1.09266,1.09277,6600000.0
2007-07-04 02:07:00,1.09283,1.09304,1.09282,1.093,13800000.0
2007-07-04 02:08:00,1.09335,1.09335,1.09307,1.09307,10600000.0
2007-07-04 02:09:00,1.09295,1.09297,1.09285,1.09292,12200000.0
2007-07-04 02:10:00,1.09312,1.09312,1.09295,1.093,4800000.0
2007-07-04 02:11:00,1.09258,1.0928,1.09229,1.09264,8400000.0
2007-07-04 02:12:00,1.09255,1.09283,1.09255,1.09267,8400000.0
2007-07-04 02:13:00,1.09273,1.09334,1.09264,1.09311,30800000.0
2007-07-04 02:14:00,1.09265,1.09292,1.09243,1.09286,17800000.0
2007-07-04 02:15:00,1.09285,1.09318,1.09283,1.09318,20800000.0
2007-07-04 02:16:00,1.09318,1.09327,1.09288,1.09305,8400000.0
2007-07-04 02:17:00,1.09333,1.09342,1.09273,1.09273,19400000.0
2007-07-04 02:18:00,1.09325,1.09325,1.093,1.093,10600000.0
2007-07-04 02:19:00,1.09328,1.09371,1.09321,1.09346,10600000.0
2007-07-04 02:20:00,1.09325,1.09325,1.09284,1.09284,5200000.0
2007-07-04 02:21:00,1.09276,1.0933,1.09255,1.09255,43600000.0
2007-07-04 02:22:00,1.09282,1.09288,1.0927,1.0927,9400000.0
2007-07-04 02:23:00,1.093,1.0934,1.093,1.0931,8400000.0
2007-07-04 02:24:00,1.09261,1.09305,1.09244,1.09254,8400000.0
2007-07-04 02:25:00,1.0923,1.09257,1.09186,1.09257,15800000.0
2007-07-04 02:26:00,1.093,1.093,1.0928,1.0929,11000000.0
2007-07-04 02:27:00,1.093,1.093,1.0929,1.093,11000000.0
2007-07-04 02:28:00,1.09273,1.09296,1.09261,1.09261,11000000.0
2007-07-04 02:29:00,1.09267,1.09281,1.09256,1.09281,16600000.0
2007-07-04 02:30:00,1.09269,1.09312,1.09268,1.09275,18400000.0
2007-07-04 02:31:00,1.09302,1.09306,1.09275,1.09282,13200000.0
2007-07-04 02:32:00,1.09274,1.09288,1.09262,1.09274,11000000.0
2007-07-04 02:33:00,1.0927,1.09286,1.09262,1.09266,11000000.0
2007-07-04 02:34:00,1.09285,1.09297,1.09275,1.0928,15600000.0
2007-07-04 02:35:00,1.0926,1.09335,1.09248,1.0929,16000000.0
2007-07-04 02:36:00,1.0935,1.0935,1.09321,1.09323,14800000.0
2007-07-04 02:37:00,1.0936,1.0936,1.0935,1.0935,7000000.0
2007-07-04 02:38:00,1.0936,1.0936,1.0936,1.0936,7000000.0
2007-07-04 02:39:00,1.09361,1.09361,1.09273,1.09273,7000000.0
2007-07-04 02:40:00,1.0935,1.0936,1.0934,1.0935,22000000.0
2007-07-04 02:41:00,1.09278,1.093,1.09248,1.09248,22000000.0
2007-07-04 02:42:00,1.09272,1.09317,1.09272,1.09317,12200000.0
2007-07-04 02:43:00,1.09347,1.09347,1.0925,1.09284,14200000.0
2007-07-04 02:44:00,1.09331,1.09331,1.09242,1.09272,8200000.0
2007-07-04 02:45:00,1.09329,1.09336,1.09293,1.09293,25600000.0
2007-07-04 02:46:00,1.09283,1.09314,1.09283,1.09289,15000000.0
2007-07-04 02:47:00,1.09302,1.09326,1.09295,1.09299,9400000.0
2007-07-04 02:48:00,1.0936,1.0936,1.0935,1.0936,6400000.0
2007-07-04 02:49:00,1.09299,1.09322,1.09299,1.09322,6400000.0
2007-07-04 02:50:00,1.09304,1.09304,1.09268,1.09282,19800000.0
2007-07-04 02:51:00,1.09281,1.093,1.09258,1.09282,13400000.0
2007-07-04 02:52:00,1.09325,1.09343,1.09277,1.09292,10000000.0
2007-07-04 02:53:00,1.09263,1.09316,1.09258,1.09316,12400000.0
2007-07-04 02:54:00,1.09295,1.09311,1.09291,1.09311,13200000.0
2007-07-04 02:55:00,1.09338,1.09401,1.09338,1.09401,10600000.0
2007-07-04 02:56:00,1.09346,1.09352,1.09329,1.09352,16000000.0
2007-07-04 02:57:00,1.09351,1.09357,1.09351,1.09357,6800000.0
2007-07-04 02:58:00,1.09366,1.09366,1.0934,1.09365,6800000.0
2007-07-04 02:59:00,1.09335,1.09399,1.09335,1.09399,3600000.0
2007-07-04 03:00:00,1.09359,1.09376,1.09325,1.09376,15200000.0
2007-07-04 03:01:00,1.09344,1.09346,1.09344,1.09346,3200000.0
2007-07-04 03:02:00,1.0938,1.0939,1.0938,1.0939,21800000.0
2007-07-04 03:03:00,1.0938,1.0939,1.0938,1.0939,21800000.0
2007-07-04 03:04:00,1.094,1.094,1.094,1.094,21800000.0
2007-07-04 03:05:00,1.0939,1.0939,1.0939,1.0939,21800000.0
2007-07-04 03:06:00,1.0941,1.0941,1.0941,1.0941,21800000.0
2007-07-04 03:07:00,1.09376,1.09376,1.09264,1.09312,21800000.0
2007-07-04 03:08:00,1.0938,1.0939,1.0937,1.0937,20400000.0
2007-07-04 03:10:00,1.0936,1.0938,1.0936,1.0937,20400000.0
2007-07-04 03:11:00,1.0933,1.09372,1.09316,1.09329,20400000.0
2007-07-04 03:12:00,1.09318,1.09346,1.09318,1.09346,6600000.0
2007-07-04 03:13:00,1.09325,1.09337,1.09298,1.09321,25400000.0
2007-07-04 03:14:00,1.09281,1.09291,1.09257,1.09276,9800000.0
2007-07-04 03:15:00,1.0934,1.0934,1.0933,1.0933,23400000.0
2007-07-04 03:16:00,1.09246,1.09294,1.09246,1.09283,23400000.0
2007-07-04 03:17:00,1.09277,1.09316,1.09274,1.09274,29200000.0
2007-07-04 03:18:00,1.0927,1.093,1.09267,1.09267,16400000.0
2007-07-04 03:19:00,1.0928,1.09322,1.09266,1.09278,17400000.0
2007-07-04 03:20:00,1.09284,1.0931,1.09256,1.09293,12600000.0
2007-07-04 03:21:00,1.09336,1.09359,1.09305,1.09311,19800000.0
2007-07-04 03:22:00,1.09322,1.0937,1.09306,1.09322,24400000.0
2007-07-04 03:23:00,1.09341,1.09341,1.09303,1.09339,7200000.0
2007-07-04 03:24:00,1.0934,1.0937,1.0934,1.0937,12800000.0
2007-07-04 03:25:00,1.09328,1.09348,1.09302,1.09348,12800000.0
2007-07-04 03:26:00,1.09288,1.09319,1.09259,1.09316,14600000.0
2007-07-04 03:27:00,1.09302,1.09319,1.09278,1.09278,11800000.0
2007-07-04 03:28:00,1.09317,1.09321,1.09271,1.09289,10200000.0
2007-07-04 03:29:00,1.09291,1.09338,1.09276,1.09289,16600000.0
2007-07-04 03:30:00,1.09448,1.09476,1.09405,1.09407,14600000.0
2007-07-04 03:31:00,1.09428,1.09455,1.09428,1.09438,20200000.0
2007-07-04 03:32:00,1.09447,1.09492,1.09447,1.09473,8400000.0
2007-07-04 03:33:00,1.09444,1.09466,1.09426,1.09438,31400000.0
2007-07-04 03:34:00,1.09445,1.09483,1.09423,1.09477,10400000.0
2007-07-04 03:35:00,1.0949,1.0949,1.0947,1.0949,10000000.0
2007-07-04 03:36:00,1.09479,1.09479,1.09428,1.09458,10000000.0
2007-07-04 03:37:00,1.09456,1.09456,1.09413,1.09438,18600000.0
2007-07-04 03:38:00,1.09445,1.09445,1.09428,1.0944,10200000.0
2007-07-04 03:39:00,1.09436,1.09456,1.09419,1.09447,21000000.0
2007-07-04 03:40:00,1.09446,1.09446,1.09402,1.09407,19200000.0
2007-07-04 03:41:00,1.09446,1.09497,1.09437,1.09461,14800000.0
2007-07-04 03:42:00,1.09397,1.09431,1.09397,1.09427,19400000.0
2007-07-04 03:43:00,1.09414,1.09453,1.09404,1.0943,12400000.0
2007-07-04 03:44:00,1.0941,1.0941,1.09398,1.09398,9200000.0
2007-07-04 03:45:00,1.09385,1.09419,1.09385,1.09419,13000000.0
2007-07-04 03:46:00,1.0943,1.0945,1.0943,1.0945,15000000.0
2007-07-04 03:47:00,1.09378,1.09391,1.09354,1.0938,15000000.0
2007-07-04 03:48:00,1.09389,1.09411,1.09388,1.09399,21400000.0
2007-07-04 03:49:00,1.09396,1.09405,1.09396,1.09403,4200000.0
2007-07-04 03:50:00,1.09429,1.09429,1.09391,1.09391,4000000.0
2007-07-04 03:52:00,1.09403,1.09425,1.09392,1.09392,10000000.0
2007-07-04 03:53:00,1.09366,1.09385,1.09344,1.09369,14200000.0
2007-07-04 03:54:00,1.09377,1.09381,1.09356,1.09381,6000000.0
2007-07-04 03:55:00,1.09369,1.09413,1.09369,1.09375,18000000.0
2007-07-04 03:56:00,1.0935,1.09392,1.09347,1.0936,13200000.0
2007-07-04 03:57:00,1.09328,1.09341,1.09317,1.09317,16000000.0
2007-07-04 03:58:00,1.094,1.094,1.0939,1.0939,10400000.0
2007-07-04 03:59:00,1.09332,1.0936,1.09328,1.09358,10400000.0
2007-07-04 04:00:00,1.094,1.094,1.0939,1.0939,11000000.0
2007-07-04 04:01:00,1.09349,1.09373,1.09316,1.09373,11000000.0
2007-07-04 04:02:00,1.09385,1.09406,1.09376,1.09406,11600000.0
2007-07-04 04:03:00,1.09385,1.09385,1.09369,1.09369,11200000.0
2007-07-04 04:04:00,1.09368,1.09392,1.09368,1.09385,19200000.0
2007-07-04 04:06:00,1.09359,1.09416,1.09359,1.09364,11400000.0
2007-07-04 04:07:00,1.09377,1.09388,1.09322,1.09388,16000000.0
2007-07-04 04:08:00,1.09373,1.0942,1.09373,1.0942,3600000.0
2007-07-04 04:09:00,1.09406,1.09406,1.09342,1.09405,14800000.0
2007-07-04 04:10:00,1.09395,1.09424,1.09395,1.09424,15200000.0
2007-07-04 04:11:00,1.0945,1.0945,1.0941,1.0943,15200000.0
2007-07-04 04:12:00,1.09391,1.09395,1.09381,1.09381,15200000.0
2007-07-04 04:13:00,1.09367,1.09455,1.09367,1.09388,10000000.0
2007-07-04 04:14:00,1.09394,1.09394,1.09369,1.09369,2600000.0
2007-07-04 04:15:00,1.09382,1.09409,1.09382,1.09409,4800000.0
2007-07-04 04:16:00,1.09396,1.09403,1.09379,1.09379,25600000.0
2007-07-04 04:17:00,1.09383,1.09429,1.09383,1.09396,20400000.0
2007-07-04 04:18:00,1.09375,1.09388,1.09375,1.09388,2600000.0
2007-07-04 04:19:00,1.09377,1.09433,1.09367,1.09386,9400000.0
2007-07-04 04:20:00,1.09393,1.09405,1.09361,1.09368,16200000.0
2007-07-04 04:21:00,1.0939,1.09425,1.09382,1.09382,12000000.0
2007-07-04 04:22:00,1.0944,1.0944,1.0943,1.0943,18800000.0
2007-07-04 04:23:00,1.09373,1.09401,1.09373,1.09375,18800000.0
2007-07-04 04:24:00,1.0939,1.0941,1.09385,1.09386,22000000.0
2007-07-04 04:25:00,1.0944,1.0945,1.0944,1.0945,6800000.0
2007-07-04 04:26:00,1.0943,1.0943,1.0942,1.0942,6800000.0
2007-07-04 04:27:00,1.09395,1.09416,1.09395,1.09416,6800000.0
2007-07-04 04:28:00,1.09412,1.09447,1.0939,1.0939,6200000.0
2007-07-04 04:29:00,1.09401,1.09401,1.09359,1.09359,6600000.0
2007-07-04 04:30:00,1.09424,1.09443,1.09382,1.09388,7800000.0
2007-07-04 04:31:00,1.09391,1.09431,1.09381,1.09381,19600000.0
2007-07-04 04:32:00,1.09391,1.09403,1.09369,1.09392,11200000.0
2007-07-04 04:33:00,1.09401,1.09418,1.09388,1.09408,14400000.0
2007-07-04 04:34:00,1.09409,1.09409,1.0938,1.094,5800000.0
2007-07-04 04:35:00,1.0946,1.0946,1.0943,1.0944,11200000.0
2007-07-04 04:36:00,1.09392,1.09407,1.09392,1.09407,11200000.0
2007-07-04 04:37:00,1.0942,1.09456,1.09399,1.09405,7400000.0
2007-07-04 04:38:00,1.09397,1.09397,1.09368,1.09385,16200000.0
2007-07-04 04:39:00,1.09398,1.09398,1.09355,1.09355,12600000.0
2007-07-04 04:40:00,1.09343,1.09397,1.09343,1.09384,7800000.0
2007-07-04 04:41:00,1.09378,1.09378,1.09335,1.0934,14800000.0
2007-07-04 04:42:00,1.0939,1.094,1.0939,1.094,18600000.0
2007-07-04 04:43:00,1.09368,1.09406,1.09328,1.09406,18600000.0
2007-07-04 04:44:00,1.0939,1.094,1.0939,1.0939,14000000.0
2007-07-04 04:45:00,1.0941,1.0941,1.094,1.094,14000000.0
2007-07-04 04:46:00,1.09362,1.09406,1.09353,1.09353,14000000.0
2007-07-04 04:47:00,1.09346,1.09374,1.09344,1.09374,15000000.0
2007-07-04 04:48:00,1.09366,1.09395,1.09363,1.09395,13800000.0
2007-07-04 04:49:00,1.094,1.094,1.0939,1.094,19800000.0
2007-07-04 04:50:00,1.0941,1.0941,1.094,1.094,19800000.0
2007-07-04 04:51:00,1.09363,1.09378,1.09358,1.09378,19800000.0
2007-07-04 04:52:00,1.09359,1.09399,1.09359,1.09392,6600000.0
2007-07-04 04:53:00,1.0942,1.0943,1.0942,1.0943,13800000.0
2007-07-04 04:54:00,1.0942,1.0942,1.0942,1.0942,13800000.0
2007-07-04 04:55:00,1.09375,1.09416,1.09372,1.09385,13800000.0
2007-07-04 04:56:00,1.0938,1.09412,1.09368,1.09408,23400000.0
2007-07-04 04:57:00,1.0943,1.0943,1.0941,1.0942,12000000.0
2007-07-04 04:58:00,1.09368,1.09399,1.09354,1.09377,12000000.0
2007-07-04 04:59:00,1.0942,1.0942,1.0941,1.0941,10200000.0
2007-07-04 05:00:00,1.09382,1.09388,1.09364,1.09388,10200000.0
2007-07-04 05:01:00,1.0941,1.0941,1.0941,1.0941,7400000.0
2007-07-04 05:02:00,1.0936,1.09392,1.0936,1.09392,7400000.0
2007-07-04 05:03:00,1.0945,1.0945,1.0945,1.0945,13000000.0
2007-07-04 05:04:00,1.0943,1.0943,1.0943,1.0943,13000000.0
2007-07-04 05:05:00,1.0945,1.0945,1.0944,1.0944,13000000.0
2007-07-04 05:06:00,1.09384,1.09418,1.09384,1.09418,13000000.0
2007-07-04 05:07:00,1.09416,1.09416,1.09408,1.09408,13200000.0
2007-07-04 05:08:00,1.09448,1.09448,1.09408,1.09421,11000000.0
2007-07-04 05:09:00,1.09406,1.09413,1.09393,1.09394,11000000.0
2007-07-04 05:10:00,1.09398,1.09398,1.09365,1.09366,11000000.0
2007-07-04 05:11:00,1.09378,1.09385,1.09373,1.09385,4600000.0
2007-07-04 05:12:00,1.0944,1.0944,1.0943,1.0944,25000000.0
2007-07-04 05:13:00,1.0943,1.0943,1.0943,1.0943,25000000.0
2007-07-04 05:14:00,1.0945,1.0945,1.0943,1.0943,25000000.0
2007-07-04 05:15:00,1.09364,1.09402,1.09341,1.09356,25000000.0
2007-07-04 05:16:00,1.09306,1.09354,1.09306,1.09354,11400000.0
2007-07-04 05:17:00,1.0942,1.0943,1.0942,1.0942,12200000.0
2007-07-04 05:18:00,1.09375,1.09411,1.09371,1.09411,12200000.0
2007-07-04 05:19:00,1.09386,1.09435,1.09386,1.09417,10200000.0
2007-07-04 05:20:00,1.09412,1.09427,1.0939,1.09427,10400000.0
2007-07-04 05:21:00,1.09388,1.09426,1.09378,1.09426,33800000.0
2007-07-04 05:22:00,1.09401,1.09401,1.094,1.094,2000000.0
2007-07-04 05:23:00,1.09401,1.09404,1.09392,1.09404,5800000.0
2007-07-04 05:24:00,1.09396,1.09421,1.09372,1.09381,5800000.0
2007-07-04 05:26:00,1.09409,1.09409,1.09384,1.09384,3200000.0
2007-07-04 05:27:00,1.09397,1.094,1.09397,1.094,5600000.0
2007-07-04 05:28:00,1.0944,1.0944,1.0944,1.0944,2600000.0
2007-07-04 05:29:00,1.09404,1.09404,1.09394,1.09394,2600000.0
2007-07-04 05:31:00,1.0945,1.0945,1.0944,1.0944,6600000.0
2007-07-04 05:32:00,1.09389,1.09415,1.09389,1.09415,6600000.0
2007-07-04 05:33:00,1.09423,1.09472,1.09411,1.09472,11800000.0
2007-07-04 05:34:00,1.0947,1.0947,1.0947,1.0947,14800000.0
2007-07-04 05:35:00,1.09433,1.09438,1.09419,1.09438,14800000.0
2007-07-04 05:36:00,1.09451,1.09458,1.09451,1.09456,8000000.0
2007-07-04 05:37:00,1.09446,1.09451,1.09418,1.09418,8200000.0
2007-07-04 05:38:00,1.09452,1.09474,1.09452,1.09474,2600000.0
2007-07-04 05:39:00,1.0946,1.09482,1.09449,1.09449,8000000.0
2007-07-04 05:40:00,1.09453,1.09503,1.09453,1.09492,11200000.0
2007-07-04 05:41:00,1.09489,1.09489,1.09412,1.09432,13800000.0
2007-07-04 05:42:00,1.09482,1.09495,1.09455,1.09474,24600000.0
2007-07-04 05:43:00,1.0945,1.09502,1.09444,1.0946,15200000.0
2007-07-04 05:44:00,1.09481,1.0951,1.09461,1.0951,16400000.0
2007-07-04 05:45:00,1.09519,1.09532,1.09493,1.09532,17600000.0
2007-07-04 05:46:00,1.09522,1.09556,1.09516,1.09528,13000000.0
2007-07-04 05:47:00,1.09535,1.09555,1.09522,1.09522,20800000.0
2007-07-04 05:48:00,1.09509,1.09574,1.09509,1.09531,17800000.0
2007-07-04 05:49:00,1.09537,1.09543,1.09517,1.09543,5800000.0
2007-07-04 05:50:00,1.09526,1.09553,1.09526,1.09544,22600000.0
2007-07-04 05:51:00,1.0954,1.09569,1.09496,1.09516,15200000.0
2007-07-04 05:52:00,1.09524,1.09555,1.09497,1.09497,23800000.0
2007-07-04 05:53:00,1.0957,1.0957,1.09515,1.09552,6200000.0
2007-07-04 05:54:00,1.09515,1.0954,1.09515,1.09526,8000000.0
2007-07-04 05:55:00,1.09557,1.09557,1.09491,1.09511,31600000.0
2007-07-04 05:56:00,1.09525,1.09545,1.095,1.09503,23400000.0
2007-07-04 05:57:00,1.0955,1.0956,1.0955,1.0956,4800000.0
2007-07-04 05:58:00,1.09495,1.09512,1.09489,1.09489,4800000.0
2007-07-04 05:59:00,1.0956,1.0956,1.0956,1.0956,15800000.0
2007-07-04 06:01:00,1.09537,1.09537,1.09467,1.09492,15800000.0
2007-07-04 06:02:00,1.09509,1.0953,1.09489,1.0953,14600000.0
2007-07-04 06:03:00,1.09496,1.0952,1.0946,1.0952,10000000.0
2007-07-04 06:04:00,1.09495,1.09546,1.09495,1.09516,11400000.0
2007-07-04 06:05:00,1.09508,1.09512,1.09475,1.09492,17000000.0
2007-07-04 06:06:00,1.0955,1.0956,1.0955,1.0955,2600000.0
2007-07-04 06:07:00,1.0954,1.0954,1.0954,1.0954,2600000.0
2007-07-04 06:08:00,1.09496,1.09503,1.09496,1.09503,2600000.0
2007-07-04 06:09:00,1.09507,1.09523,1.09505,1.09523,6200000.0
2007-07-04 06:10:00,1.09488,1.09524,1.09488,1.09492,22400000.0
2007-07-04 06:11:00,1.09519,1.09528,1.09505,1.09505,10000000.0
2007-07-04 06:16:00,1.09504,1.09564,1.09465,1.09516,15400000.0
2007-07-04 06:17:00,1.09533,1.09533,1.09505,1.09507,25200000.0
2007-07-04 06:18:00,1.09515,1.09535,1.09515,1.09515,5000000.0
2007-07-04 06:19:00,1.09534,1.09534,1.0949,1.0949,7800000.0
2007-07-04 06:20:00,1.0955,1.0956,1.0955,1.0956,10200000.0
2007-07-04 06:21:00,1.0954,1.0954,1.0954,1.0954,10200000.0
2007-07-04 06:22:00,1.0955,1.0955,1.0955,1.0955,10200000.0
2007-07-04 06:23:00,1.09516,1.09525,1.09502,1.0951,10200000.0
2007-07-04 06:24:00,1.09505,1.09505,1.09467,1.09485,9200000.0
2007-07-04 06:25:00,1.09507,1.09528,1.09495,1.09495,17000000.0
2007-07-04 06:26:00,1.09531,1.09542,1.09486,1.09542,17200000.0
2007-07-04 06:27:00,1.0954,1.0954,1.0954,1.0954,22000000.0
2007-07-04 06:28:00,1.09511,1.09511,1.09459,1.09466,22000000.0
2007-07-04 06:29:00,1.09463,1.09497,1.09433,1.09441,9400000.0
2007-07-04 06:30:00,1.09429,1.09443,1.09429,1.09443,6400000.0
2007-07-04 06:31:00,1.09436,1.09437,1.09436,1.09437,2600000.0
2007-07-04 06:32:00,1.09419,1.09493,1.09419,1.09493,10600000.0
2007-07-04 06:33:00,1.0946,1.0952,1.09458,1.0952,8000000.0
2007-07-04 06:34:00,1.09479,1.09482,1.09471,1.09471,4200000.0
2007-07-04 06:35:00,1.09511,1.09511,1.0944,1.09459,11400000.0
2007-07-04 06:37:00,1.09449,1.09482,1.09449,1.09463,12800000.0
2007-07-04 06:39:00,1.09491,1.09555,1.09488,1.09506,22800000.0
2007-07-04 06:40:00,1.09504,1.09541,1.09481,1.09541,10400000.0
2007-07-04 06:42:00,1.0956,1.0956,1.0955,1.0955,27600000.0
2007-07-04 06:43:00,1.09526,1.09526,1.09495,1.09522,27600000.0
2007-07-04 06:44:00,1.09525,1.09525,1.09503,1.09516,4200000.0
2007-07-04 06:45:00,1.0954,1.0955,1.0954,1.0955,27400000.0
2007-07-04 06:46:00,1.09529,1.09566,1.09508,1.09541,27400000.0
2007-07-04 06:48:00,1.0957,1.0957,1.0956,1.0956,9600000.0
2007-07-04 06:49:00,1.0957,1.0957,1.0957,1.0957,9600000.0
2007-07-04 06:50:00,1.0956,1.0957,1.0956,1.0957,9600000.0
2007-07-04 06:51:00,1.09522,1.09548,1.09522,1.09522,9600000.0
2007-07-04 06:52:00,1.09501,1.09549,1.09501,1.0952,18800000.0
2007-07-04 06:53:00,1.0956,1.09574,1.09513,1.09527,16400000.0
2007-07-04 06:54:00,1.09527,1.09559,1.09527,1.09534,17800000.0
2007-07-04 06:55:00,1.0954,1.0954,1.09539,1.09539,2600000.0
2007-07-04 06:56:00,1.09533,1.09556,1.09518,1.09556,12800000.0
2007-07-04 06:57:00,1.09535,1.09553,1.09535,1.09553,3200000.0
2007-07-04 06:58:00,1.09553,1.09553,1.09477,1.09505,12600000.0
2007-07-04 06:59:00,1.0956,1.0956,1.09506,1.09531,17200000.0
2007-07-04 07:00:00,1.09497,1.09505,1.09497,1.09505,3200000.0
2007-07-04 07:01:00,1.09504,1.09504,1.09465,1.09468,9600000.0
2007-07-04 07:02:00,1.09496,1.09499,1.09482,1.09482,8000000.0
2007-07-04 07:03:00,1.09489,1.09499,1.09456,1.09461,10600000.0
2007-07-04 07:04:00,1.09475,1.0952,1.09475,1.09501,16200000.0
2007-07-04 07:05:00,1.09484,1.09508,1.09453,1.09474,19200000.0
2007-07-04 07:06:00,1.09487,1.09487,1.09478,1.0948,13400000.0
2007-07-04 07:07:00,1.09497,1.095,1.09497,1.095,4600000.0
2007-07-04 07:08:00,1.0952,1.0952,1.09476,1.09481,11000000.0
2007-07-04 07:09:00,1.09479,1.0953,1.0947,1.0947,8800000.0
2007-07-04 07:10:00,1.09487,1.09517,1.09487,1.09494,23400000.0
2007-07-04 07:11:00,1.0949,1.09512,1.09435,1.09489,18400000.0
2007-07-04 07:12:00,1.09485,1.09485,1.09482,1.09482,3200000.0
2007-07-04 07:13:00,1.0949,1.09541,1.09485,1.09541,21800000.0
2007-07-04 07:14:00,1.0956,1.0956,1.0955,1.0956,18400000.0
2007-07-04 07:15:00,1.09535,1.09535,1.09483,1.095,18400000.0
2007-07-04 07:16:00,1.09485,1.09552,1.09462,1.09532,17600000.0
2007-07-04 07:17:00,1.09537,1.09554,1.09521,1.09525,15800000.0
2007-07-04 07:18:00,1.09488,1.09564,1.09484,1.09564,10000000.0
2007-07-04 07:19:00,1.09566,1.09574,1.0952,1.09574,15200000.0
2007-07-04 07:20:00,1.09561,1.09579,1.0955,1.0957,26600000.0
2007-07-04 07:21:00,1.096,1.096,1.0959,1.096,16000000.0
2007-07-04 07:22:00,1.09547,1.09582,1.09509,1.09541,16000000.0
2007-07-04 07:23:00,1.0954,1.0954,1.09506,1.09506,2600000.0
2007-07-04 07:24:00,1.09542,1.09542,1.09504,1.09504,21000000.0
2007-07-04 07:25:00,1.09523,1.09523,1.09479,1.09491,15400000.0
2007-07-04 07:26:00,1.09456,1.09497,1.09456,1.09478,14000000.0
2007-07-04 07:27:00,1.09494,1.09502,1.09439,1.09439,8800000.0
2007-07-04 07:28:00,1.09471,1.09505,1.09466,1.09473,9800000.0
2007-07-04 07:29:00,1.09467,1.0953,1.09461,1.0948,12200000.0
2007-07-04 07:30:00,1.0947,1.09538,1.0947,1.09531,15400000.0
2007-07-04 07:31:00,1.0954,1.0954,1.09479,1.09495,21400000.0
2007-07-04 07:32:00,1.09483,1.09501,1.09472,1.09501,14600000.0
2007-07-04 07:33:00,1.0953,1.0953,1.0953,1.0953,11800000.0
2007-07-04 07:34:00,1.09498,1.09568,1.09482,1.09544,11800000.0
2007-07-04 07:36:00,1.09533,1.09533,1.09488,1.09498,17000000.0
2007-07-04 07:37:00,1.09474,1.09513,1.09474,1.0949,20600000.0
2007-07-04 07:38:00,1.09497,1.09538,1.09487,1.0949,19600000.0
2007-07-04 07:39:00,1.09513,1.09513,1.09489,1.0951,11600000.0
2007-07-04 07:40:00,1.09495,1.09521,1.09495,1.09508,14400000.0
2007-07-04 07:41:00,1.09508,1.09533,1.09475,1.09498,29600000.0
2007-07-04 07:42:00,1.09543,1.09571,1.09525,1.09543,29200000.0
2007-07-04 07:43:00,1.09521,1.09521,1.09495,1.09495,5400000.0
2007-07-04 07:44:00,1.09516,1.09538,1.09502,1.09502,23600000.0
2007-07-04 07:45:00,1.09493,1.09562,1.09493,1.09562,9200000.0
2007-07-04 07:46:00,1.09558,1.096,1.09544,1.09549,16800000.0
2007-07-04 07:47:00,1.09561,1.09569,1.09547,1.09555,25800000.0
2007-07-04 07:48:00,1.09546,1.09563,1.09516,1.09563,19000000.0
2007-07-04 07:49:00,1.09527,1.09556,1.09526,1.09544,16400000.0
2007-07-04 07:50:00,1.09496,1.09503,1.09474,1.09481,32200000.0
2007-07-04 07:51:00,1.09511,1.09532,1.09509,1.09509,20400000.0
2007-07-04 07:52:00,1.09521,1.09521,1.09494,1.09513,13800000.0
2007-07-04 07:53:00,1.09513,1.09533,1.09505,1.09505,7600000.0
2007-07-04 07:54:00,1.09502,1.09502,1.09492,1.09492,2600000.0
2007-07-04 07:55:00,1.0947,1.09493,1.09463,1.09464,13800000.0
2007-07-04 07:56:00,1.09495,1.09504,1.0946,1.09495,14400000.0
2007-07-04 07:57:00,1.09473,1.09478,1.09449,1.09462,13000000.0
2007-07-04 07:58:00,1.09474,1.09514,1.09474,1.09496,15400000.0
2007-07-04 07:59:00,1.09524,1.09524,1.09483,1.09501,13000000.0
2007-07-04 08:00:00,1.09501,1.09519,1.09472,1.09472,12000000.0
2007-07-04 08:01:00,1.09482,1.09491,1.09448,1.09453,10400000.0
2007-07-04 08:02:00,1.09449,1.0947,1.0942,1.09467,21000000.0
2007-07-04 08:03:00,1.0952,1.0952,1.0951,1.0951,14400000.0
2007-07-04 08:04:00,1.09456,1.09491,1.09456,1.09483,14400000.0
2007-07-04 08:05:00,1.09478,1.09513,1.09473,1.09481,23000000.0
2007-07-04 08:06:00,1.0948,1.09493,1.09464,1.09474,33400000.0
2007-07-04 08:07:00,1.09484,1.09509,1.0947,1.09505,17800000.0
2007-07-04 08:08:00,1.09487,1.09536,1.09487,1.09497,14600000.0
2007-07-04 08:09:00,1.09513,1.09526,1.09508,1.09508,11400000.0
2007-07-04 08:10:00,1.09497,1.09516,1.09481,1.09481,24200000.0
2007-07-04 08:11:00,1.09451,1.09469,1.0945,1.09452,17000000.0
2007-07-04 08:12:00,1.09418,1.09443,1.09418,1.09443,17600000.0
2007-07-04 08:13:00,1.09468,1.09473,1.09468,1.09473,8200000.0
2007-07-04 08:14:00,1.09462,1.09504,1.09456,1.09456,5600000.0
2007-07-04 08:15:00,1.09456,1.09498,1.09456,1.09498,2600000.0
2007-07-04 08:16:00,1.09462,1.09506,1.09462,1.09489,21200000.0
2007-07-04 08:17:00,1.0953,1.0953,1.0952,1.0952,14400000.0
2007-07-04 08:18:00,1.09517,1.09517,1.09473,1.09509,14400000.0
2007-07-04 08:19:00,1.09484,1.09484,1.09456,1.09475,9000000.0
2007-07-04 08:20:00,1.09494,1.09494,1.09466,1.09466,8000000.0
2007-07-04 08:21:00,1.09489,1.09501,1.09489,1.09501,2600000.0
2007-07-04 08:22:00,1.09479,1.09513,1.09469,1.09513,9400000.0
2007-07-04 08:23:00,1.09529,1.0954,1.09511,1.09511,9000000.0
2007-07-04 08:24:00,1.0952,1.09542,1.09506,1.09506,21200000.0
2007-07-04 08:25:00,1.0953,1.09597,1.09519,1.09519,10600000.0
2007-07-04 08:26:00,1.09559,1.09559,1.09524,1.09526,11800000.0
2007-07-04 08:27:00,1.09518,1.09531,1.09503,1.09531,9000000.0
2007-07-04 08:28:00,1.09527,1.09543,1.09515,1.09517,16200000.0
2007-07-04 08:29:00,1.09537,1.09537,1.09525,1.09535,7200000.0
2007-07-04 08:30:00,1.09548,1.09548,1.09501,1.09529,8600000.0
2007-07-04 08:31:00,1.09499,1.09565,1.09499,1.09565,17400000.0
2007-07-04 08:32:00,1.09567,1.09571,1.09513,1.09571,9200000.0
2007-07-04 08:33:00,1.09575,1.09575,1.09554,1.09564,10400000.0
2007-07-04 08:34:00,1.09582,1.0961,1.0958,1.09605,16800000.0
2007-07-04 08:35:00,1.09578,1.09592,1.09576,1.09592,12800000.0
2007-07-04 08:36:00,1.09587,1.09594,1.09567,1.09579,13000000.0
2007-07-04 08:37:00,1.09615,1.09615,1.09586,1.09586,11400000.0
2007-07-04 08:38:00,1.09525,1.09571,1.09485,1.09571,14600000.0
2007-07-04 08:39:00,1.09558,1.09598,1.09546,1.09546,15400000.0
2007-07-04 08:40:00,1.09547,1.0957,1.09533,1.0957,13400000.0
2007-07-04 08:41:00,1.09566,1.09566,1.09527,1.09555,18200000.0
2007-07-04 08:42:00,1.09545,1.0956,1.09532,1.09532,19000000.0
2007-07-04 08:43:00,1.09537,1.09573,1.09537,1.09573,15800000.0
2007-07-04 08:44:00,1.09546,1.09562,1.09514,1.09562,15200000.0
2007-07-04 08:45:00,1.09588,1.09591,1.09546,1.09548,15800000.0
2007-07-04 08:46:00,1.09553,1.09604,1.09553,1.09586,12400000.0
2007-07-04 08:47:00,1.09585,1.09637,1.09581,1.09581,9400000.0
2007-07-04 08:48:00,1.09543,1.09571,1.09519,1.09542,12800000.0
2007-07-04 08:49:00,1.0957,1.09577,1.0954,1.09562,18200000.0
2007-07-04 08:50:00,1.09531,1.09565,1.09524,1.09525,30400000.0
2007-07-04 08:51:00,1.09513,1.09546,1.095,1.09544,65200000.0
2007-07-04 08:53:00,1.09517,1.09566,1.09517,1.09526,13000000.0
2007-07-04 08:54:00,1.09491,1.09522,1.09491,1.09497,9000000.0
2007-07-04 08:55:00,1.09483,1.09497,1.09458,1.0948,24600000.0
2007-07-04 08:56:00,1.09454,1.09512,1.09454,1.09468,27800000.0
2007-07-04 08:57:00,1.09488,1.09488,1.09449,1.0948,12200000.0
2007-07-04 08:58:00,1.09517,1.09517,1.09475,1.09504,18600000.0
2007-07-04 08:59:00,1.09492,1.09517,1.09492,1.09517,6400000.0
2007-07-04 09:00:00,1.09486,1.09506,1.09479,1.09491,13000000.0
2007-07-04 09:01:00,1.09498,1.09551,1.09471,1.09486,13800000.0
2007-07-04 09:02:00,1.09494,1.09494,1.09478,1.09478,15800000.0
2007-07-04 09:03:00,1.09475,1.095,1.09444,1.09482,23800000.0
2007-07-04 09:04:00,1.09474,1.09516,1.09425,1.09496,11200000.0
2007-07-04 09:05:00,1.09492,1.09531,1.09476,1.09476,26400000.0
2007-07-04 09:06:00,1.0954,1.0955,1.0954,1.0955,22800000.0
2007-07-04 09:07:00,1.09508,1.0954,1.09479,1.09512,22800000.0
2007-07-04 09:08:00,1.09521,1.09521,1.09488,1.09496,12000000.0
2007-07-04 09:09:00,1.0954,1.0954,1.0952,1.0952,24200000.0
2007-07-04 09:10:00,1.0953,1.0953,1.0953,1.0953,24200000.0
2007-07-04 09:11:00,1.0952,1.0952,1.0952,1.0952,24200000.0
2007-07-04 09:12:00,1.09505,1.09527,1.0947,1.09527,24200000.0
2007-07-04 09:13:00,1.0955,1.0956,1.0955,1.0956,14600000.0
2007-07-04 09:14:00,1.09504,1.09504,1.09464,1.0948,14600000.0
2007-07-04 09:15:00,1.0947,1.09481,1.09452,1.09469,26400000.0
2007-07-04 09:16:00,1.09484,1.09501,1.09484,1.09501,17600000.0
2007-07-04 09:17:00,1.09468,1.09495,1.09436,1.09476,16200000.0
2007-07-04 09:18:00,1.09479,1.09512,1.09445,1.09471,32000000.0
2007-07-04 09:19:00,1.09518,1.09531,1.09484,1.09531,29600000.0
2007-07-04 09:20:00,1.09476,1.09501,1.09473,1.09501,11800000.0
2007-07-04 09:21:00,1.0949,1.09525,1.0949,1.09525,15200000.0
2007-07-04 09:22:00,1.09489,1.09502,1.09472,1.09492,9800000.0
2007-07-04 09:23:00,1.09517,1.09519,1.09507,1.09511,12000000.0
2007-07-04 09:24:00,1.09511,1.09512,1.09494,1.09512,9600000.0
2007-07-04 09:25:00,1.09489,1.09509,1.09472,1.09479,18200000.0
2007-07-04 09:26:00,1.09444,1.09502,1.09444,1.09453,19000000.0
2007-07-04 09:27:00,1.09479,1.09546,1.09479,1.09484,16600000.0
2007-07-04 09:28:00,1.09551,1.09551,1.09488,1.09492,13000000.0
2007-07-04 09:29:00,1.09485,1.09523,1.09485,1.09523,27200000.0
2007-07-04 09:30:00,1.09503,1.09511,1.095,1.09511,13000000.0
2007-07-04 09:31:00,1.09483,1.09513,1.09483,1.095,10000000.0
2007-07-04 09:32:00,1.09524,1.09545,1.09511,1.09527,15800000.0
2007-07-04 09:33:00,1.09546,1.09556,1.09519,1.09519,7200000.0
2007-07-04 09:34:00,1.09557,1.0958,1.09543,1.09543,12400000.0
2007-07-04 09:35:00,1.0959,1.09619,1.09578,1.096,13200000.0
2007-07-04 09:36:00,1.09588,1.09629,1.09551,1.09551,17200000.0
2007-07-04 09:37:00,1.09538,1.09586,1.09538,1.09586,6800000.0
2007-07-04 09:38:00,1.09609,1.09609,1.09543,1.09543,7800000.0
2007-07-04 09:39:00,1.0958,1.09592,1.09551,1.09562,14200000.0
2007-07-04 09:40:00,1.09544,1.09565,1.0953,1.09564,14400000.0
2007-07-04 09:41:00,1.09574,1.09587,1.09542,1.09564,23600000.0
2007-07-04 09:42:00,1.09566,1.09566,1.09544,1.09549,18600000.0
2007-07-04 09:43:00,1.09589,1.09607,1.09564,1.09564,15200000.0
2007-07-04 09:44:00,1.09598,1.09643,1.09581,1.09643,10600000.0
2007-07-04 09:45:00,1.09587,1.09587,1.09552,1.09563,10200000.0
2007-07-04 09:46:00,1.0959,1.09617,1.09518,1.09568,28400000.0
2007-07-04 09:47:00,1.09545,1.09604,1.09545,1.09593,19800000.0
2007-07-04 09:48:00,1.09579,1.0958,1.09522,1.09541,21600000.0
2007-07-04 09:49:00,1.09506,1.09564,1.09506,1.09536,17600000.0
2007-07-04 09:50:00,1.09527,1.09527,1.09494,1.09515,16400000.0
2007-07-04 09:51:00,1.09529,1.09543,1.09499,1.09543,9200000.0
2007-07-04 09:52:00,1.09495,1.09527,1.09481,1.09517,22000000.0
2007-07-04 09:53:00,1.09566,1.09566,1.09507,1.09544,14800000.0
2007-07-04 09:54:00,1.0955,1.0955,1.0955,1.0955,6400000.0
2007-07-04 09:55:00,1.09512,1.09512,1.09462,1.09462,6400000.0
2007-07-04 09:56:00,1.09495,1.09523,1.09486,1.09523,8800000.0
2007-07-04 09:57:00,1.09452,1.09493,1.09452,1.09492,24400000.0
2007-07-04 09:58:00,1.09532,1.09581,1.09512,1.09581,22800000.0
2007-07-04 09:59:00,1.09558,1.09558,1.09527,1.09527,19600000.0
2007-07-04 10:00:00,1.0954,1.0954,1.09472,1.09486,11400000.0
2007-07-04 10:01:00,1.09537,1.09549,1.09506,1.09506,16800000.0
2007-07-04 10:02:00,1.09515,1.09515,1.09488,1.095,17400000.0
2007-07-04 10:03:00,1.09486,1.09533,1.09468,1.09522,15800000.0
2007-07-04 10:04:00,1.09531,1.09571,1.09505,1.09505,11600000.0
2007-07-04 10:05:00,1.09491,1.0951,1.09465,1.09489,50200000.0
2007-07-04 10:06:00,1.09489,1.09518,1.09471,1.09478,10800000.0
2007-07-04 10:07:00,1.09486,1.09548,1.09484,1.09484,22400000.0
2007-07-04 10:08:00,1.09541,1.09542,1.09492,1.0952,23400000.0
2007-07-04 10:09:00,1.09497,1.09498,1.09476,1.09494,19400000.0
2007-07-04 10:10:00,1.09493,1.09532,1.09487,1.09491,30600000.0
2007-07-04 10:12:00,1.09515,1.09515,1.0948,1.095,73400000.0
2007-07-04 10:13:00,1.09529,1.09547,1.09508,1.09547,24000000.0
2007-07-04 10:14:00,1.09527,1.09539,1.09507,1.09539,13600000.0
2007-07-04 10:15:00,1.0958,1.0958,1.0958,1.0958,12800000.0
2007-07-04 10:16:00,1.09534,1.09544,1.09506,1.09525,12800000.0
2007-07-04 10:17:00,1.09544,1.09567,1.09543,1.09552,14000000.0
2007-07-04 10:18:00,1.0956,1.09571,1.09556,1.09571,17200000.0
2007-07-04 10:19:00,1.09558,1.09623,1.09515,1.09515,19600000.0
2007-07-04 10:20:00,1.0955,1.0955,1.09496,1.09496,7600000.0
2007-07-04 10:21:00,1.09539,1.09578,1.09533,1.09558,10800000.0
2007-07-04 10:22:00,1.09528,1.09552,1.09528,1.09548,9000000.0
2007-07-04 10:23:00,1.09548,1.09559,1.09526,1.09528,11800000.0
2007-07-04 10:24:00,1.09513,1.0954,1.09502,1.09516,17800000.0
2007-07-04 10:25:00,1.09523,1.09551,1.09513,1.09531,12400000.0
2007-07-04 10:26:00,1.0954,1.0954,1.0954,1.0954,20800000.0
2007-07-04 10:27:00,1.09495,1.09531,1.0949,1.09503,20800000.0
2007-07-04 10:28:00,1.09496,1.09527,1.09482,1.09507,12200000.0
2007-07-04 10:29:00,1.09511,1.09537,1.09481,1.09506,11800000.0
2007-07-04 10:30:00,1.09518,1.09537,1.09462,1.09501,15000000.0
2007-07-04 10:31:00,1.09506,1.09586,1.09506,1.09586,24200000.0
2007-07-04 10:32:00,1.0955,1.09603,1.09537,1.09573,12400000.0
2007-07-04 10:33:00,1.0959,1.096,1.0959,1.0959,120000000.0
2007-07-04 10:34:00,1.09562,1.09647,1.09552,1.09556,120000000.0
2007-07-04 10:35:00,1.09607,1.09607,1.09489,1.09496,20400000.0
2007-07-04 10:36:00,1.09542,1.09571,1.09542,1.09545,13800000.0
2007-07-04 10:37:00,1.09562,1.09594,1.09553,1.09558,15200000.0
2007-07-04 10:38:00,1.09561,1.09581,1.09536,1.09561,13400000.0
2007-07-04 10:39:00,1.09539,1.09571,1.09539,1.09568,14600000.0
2007-07-04 10:40:00,1.0958,1.09583,1.09547,1.09552,18200000.0
2007-07-04 10:41:00,1.0959,1.0962,1.0958,1.0959,31200000.0
2007-07-04 10:42:00,1.09546,1.09593,1.09522,1.09556,31200000.0
2007-07-04 10:43:00,1.09532,1.09581,1.09528,1.09528,13600000.0
2007-07-04 10:44:00,1.09533,1.09546,1.09505,1.09546,26400000.0
2007-07-04 10:45:00,1.09582,1.09603,1.09539,1.09545,16600000.0
2007-07-04 10:46:00,1.09544,1.09566,1.09533,1.09538,48000000.0
2007-07-04 10:47:00,1.09542,1.09557,1.09515,1.09531,12200000.0
2007-07-04 10:48:00,1.0952,1.09561,1.0952,1.09543,13000000.0
2007-07-04 10:49:00,1.0956,1.0956,1.0956,1.0956,17800000.0
2007-07-04 10:50:00,1.09564,1.09564,1.0953,1.09558,17800000.0
2007-07-04 10:51:00,1.09539,1.09576,1.0952,1.09576,18000000.0
2007-07-04 10:52:00,1.09542,1.09582,1.09485,1.09504,100400000.0
2007-07-04 10:54:00,1.09541,1.09563,1.09527,1.09529,16600000.0
2007-07-04 10:55:00,1.09518,1.0956,1.09494,1.09551,11400000.0
2007-07-04 10:56:00,1.09532,1.09542,1.09525,1.09536,11000000.0
2007-07-04 10:57:00,1.09528,1.09542,1.09528,1.09536,8800000.0
2007-07-04 10:58:00,1.09543,1.09555,1.09513,1.09555,15400000.0
2007-07-04 10:59:00,1.09541,1.09562,1.09528,1.09539,16400000.0
2007-07-04 11:00:00,1.09551,1.09551,1.09498,1.09498,14600000.0
2007-07-04 11:01:00,1.09522,1.09549,1.09522,1.09547,126400000.0
2007-07-04 11:02:00,1.09544,1.09556,1.09542,1.09556,9800000.0
2007-07-04 11:03:00,1.09539,1.09558,1.09517,1.09517,23000000.0
2007-07-04 11:04:00,1.09538,1.09565,1.09488,1.09505,17400000.0
2007-07-04 11:05:00,1.09512,1.09561,1.09503,1.09544,18400000.0
2007-07-04 11:06:00,1.09571,1.09615,1.09564,1.09615,20400000.0
2007-07-04 11:07:00,1.09565,1.09584,1.09536,1.09571,18000000.0
2007-07-04 11:08:00,1.09551,1.09565,1.09498,1.09544,10800000.0
2007-07-04 11:09:00,1.0959,1.0961,1.0959,1.0959,14400000.0
2007-07-04 11:10:00,1.09578,1.09578,1.0953,1.09547,14400000.0
2007-07-04 11:11:00,1.09499,1.09548,1.09499,1.09548,9000000.0
2007-07-04 11:12:00,1.09565,1.0959,1.09537,1.0955,12000000.0
2007-07-04 11:13:00,1.0955,1.09606,1.0955,1.09564,16000000.0
2007-07-04 11:15:00,1.09548,1.09572,1.09537,1.09559,19400000.0
2007-07-04 11:16:00,1.09534,1.09589,1.09513,1.0955,23600000.0
2007-07-04 11:17:00,1.09561,1.09601,1.09561,1.09584,50400000.0
2007-07-04 11:18:00,1.09554,1.09593,1.09547,1.09547,12600000.0
2007-07-04 11:19:00,1.09552,1.09552,1.0948,1.09505,16600000.0
2007-07-04 11:20:00,1.09513,1.09537,1.09506,1.09537,18600000.0
2007-07-04 11:21:00,1.09548,1.09548,1.09522,1.09522,13000000.0
2007-07-04 11:22:00,1.09508,1.09544,1.09508,1.09544,14800000.0
2007-07-04 11:23:00,1.09516,1.09564,1.09502,1.09525,10800000.0
2007-07-04 11:24:00,1.09552,1.09568,1.09532,1.09539,9400000.0
2007-07-04 11:25:00,1.09584,1.09584,1.09509,1.09531,14800000.0
2007-07-04 11:27:00,1.09534,1.09597,1.0953,1.0953,10200000.0
2007-07-04 11:29:00,1.09554,1.09589,1.09537,1.09546,12400000.0
2007-07-04 11:31:00,1.09551,1.09551,1.09521,1.09534,10000000.0
2007-07-04 11:32:00,1.0956,1.0956,1.0956,1.0956,17800000.0
2007-07-04 11:33:00,1.09538,1.09573,1.09505,1.09529,17800000.0
2007-07-04 11:34:00,1.09529,1.09535,1.0952,1.09527,27800000.0
2007-07-04 11:35:00,1.0958,1.0958,1.0958,1.0958,21000000.0
2007-07-04 11:36:00,1.0956,1.0958,1.0956,1.0958,21000000.0
2007-07-04 11:37:00,1.09542,1.09593,1.09525,1.09548,21000000.0
2007-07-04 11:38:00,1.09534,1.0956,1.09492,1.0956,19000000.0
2007-07-04 11:39:00,1.0956,1.0956,1.0956,1.0956,13000000.0
2007-07-04 11:41:00,1.09558,1.0957,1.09549,1.0957,13000000.0
2007-07-04 11:42:00,1.0957,1.0957,1.0956,1.0957,10600000.0
2007-07-04 11:43:00,1.0958,1.0958,1.0956,1.0958,10600000.0
2007-07-04 11:44:00,1.09554,1.0959,1.09539,1.09564,10600000.0
2007-07-04 11:45:00,1.09545,1.09561,1.09505,1.09552,25200000.0
2007-07-04 11:46:00,1.09501,1.09537,1.09492,1.09537,23000000.0
2007-07-04 11:47:00,1.0957,1.0957,1.0956,1.0957,9000000.0
2007-07-04 11:48:00,1.0959,1.0959,1.0956,1.0957,9000000.0
2007-07-04 11:49:00,1.09536,1.09593,1.09522,1.09543,9000000.0
2007-07-04 11:50:00,1.09509,1.09568,1.09509,1.09512,14800000.0
2007-07-04 11:51:00,1.09544,1.09544,1.09521,1.09528,55400000.0
2007-07-04 11:52:00,1.0956,1.0957,1.0956,1.0957,13000000.0
2007-07-04 11:53:00,1.09499,1.09564,1.09487,1.09564,13000000.0
2007-07-04 11:54:00,1.09555,1.09555,1.09491,1.09498,28600000.0
2007-07-04 11:55:00,1.09515,1.09538,1.09502,1.09514,15600000.0
2007-07-04 11:56:00,1.09513,1.09537,1.09503,1.09505,82200000.0
2007-07-04 11:57:00,1.09502,1.09557,1.09497,1.09497,18800000.0
2007-07-04 11:58:00,1.0954,1.0957,1.0954,1.0957,4200000.0
2007-07-04 11:59:00,1.09502,1.09525,1.09502,1.09515,4200000.0
2007-07-04 12:00:00,1.0957,1.0957,1.0956,1.0957,16600000.0
2007-07-04 12:01:00,1.09523,1.09555,1.09523,1.09541,16600000.0
2007-07-04 12:02:00,1.09572,1.09586,1.09539,1.09574,22000000.0
2007-07-04 12:03:00,1.09539,1.09564,1.09521,1.09548,16000000.0
2007-07-04 12:04:00,1.09522,1.09555,1.09508,1.09534,13200000.0
2007-07-04 12:05:00,1.09519,1.09549,1.09476,1.09549,11800000.0
2007-07-04 12:06:00,1.09542,1.09585,1.09513,1.09538,34000000.0
2007-07-04 12:07:00,1.0957,1.0957,1.0954,1.0954,9800000.0
2007-07-04 12:08:00,1.0955,1.0955,1.0954,1.0954,9800000.0
2007-07-04 12:09:00,1.09556,1.09561,1.09521,1.0955,9800000.0
2007-07-04 12:10:00,1.09508,1.09526,1.09484,1.09512,73000000.0
2007-07-04 12:11:00,1.09506,1.09546,1.09506,1.09507,12400000.0
2007-07-04 12:12:00,1.09465,1.09531,1.09465,1.09531,14600000.0
2007-07-04 12:13:00,1.09517,1.09517,1.09486,1.0951,18600000.0
2007-07-04 12:14:00,1.0955,1.0955,1.0953,1.0955,11800000.0
2007-07-04 12:16:00,1.09517,1.09542,1.095,1.09516,11800000.0
2007-07-04 12:19:00,1.09523,1.09544,1.09523,1.09544,11600000.0
2007-07-04 12:20:00,1.0955,1.0958,1.0955,1.0956,7600000.0
2007-07-04 12:21:00,1.09513,1.09517,1.09512,1.09516,7600000.0
2007-07-04 12:22:00,1.09512,1.09519,1.09498,1.09519,9400000.0
2007-07-04 12:23:00,1.09505,1.09572,1.09465,1.09572,26000000.0
2007-07-04 12:24:00,1.09532,1.09537,1.09508,1.09522,11600000.0
2007-07-04 12:25:00,1.09516,1.09532,1.09476,1.09509,11800000.0
2007-07-04 12:26:00,1.09534,1.09546,1.09508,1.09525,112200000.0
2007-07-04 12:27:00,1.09495,1.09541,1.09494,1.0952,15800000.0
2007-07-04 12:30:00,1.09529,1.09551,1.09494,1.09551,8200000.0
2007-07-04 12:31:00,1.09516,1.0955,1.09515,1.09515,10800000.0
2007-07-04 12:32:00,1.09561,1.09561,1.09531,1.09531,11000000.0
2007-07-04 12:36:00,1.09509,1.09556,1.09509,1.09552,26600000.0
2007-07-04 12:37:00,1.09501,1.09537,1.09488,1.09494,11800000.0
2007-07-04 12:39:00,1.09485,1.09519,1.09485,1.09509,22800000.0
2007-07-04 12:40:00,1.0951,1.0951,1.09485,1.0949,9000000.0
2007-07-04 12:41:00,1.09505,1.09538,1.09483,1.09538,10200000.0
2007-07-04 12:42:00,1.09535,1.09549,1.09508,1.09548,28600000.0
2007-07-04 12:43:00,1.09507,1.09572,1.09507,1.09528,8200000.0
2007-07-04 12:44:00,1.09546,1.09546,1.09497,1.095,11200000.0
2007-07-04 12:45:00,1.09511,1.09533,1.09502,1.09507,24000000.0
2007-07-04 12:46:00,1.09504,1.09534,1.09504,1.09506,116600000.0
2007-07-04 12:47:00,1.09502,1.09532,1.09502,1.09526,10000000.0
2007-07-04 12:48:00,1.09551,1.09557,1.09533,1.09545,26000000.0
2007-07-04 12:49:00,1.09557,1.0958,1.0955,1.0958,24000000.0
2007-07-04 12:50:00,1.09592,1.09624,1.09584,1.09624,21000000.0
2007-07-04 12:51:00,1.09636,1.09636,1.09611,1.0962,11600000.0
2007-07-04 12:53:00,1.0959,1.09635,1.0959,1.09598,42200000.0
2007-07-04 12:55:00,1.09559,1.09599,1.09559,1.09599,23800000.0
2007-07-04 12:56:00,1.0957,1.09606,1.09551,1.09578,25400000.0
2007-07-04 12:57:00,1.09563,1.0962,1.09563,1.09585,17400000.0
2007-07-04 12:58:00,1.09581,1.09591,1.09574,1.09588,18400000.0
2007-07-04 12:59:00,1.09621,1.09635,1.09596,1.09596,17000000.0
2007-07-04 13:00:00,1.09577,1.09627,1.09573,1.09601,22200000.0
2007-07-04 13:01:00,1.09623,1.09623,1.09528,1.09538,13000000.0
2007-07-04 13:02:00,1.09581,1.09588,1.09541,1.09563,20200000.0
2007-07-04 13:03:00,1.09559,1.09559,1.09557,1.09557,3200000.0
2007-07-04 13:04:00,1.0958,1.09609,1.09543,1.09551,9000000.0
2007-07-04 13:05:00,1.09479,1.09539,1.09465,1.09515,19000000.0
2007-07-04 13:06:00,1.09505,1.09528,1.09505,1.09528,22600000.0
2007-07-04 13:07:00,1.0957,1.0957,1.09522,1.09534,24600000.0
2007-07-04 13:08:00,1.09541,1.09575,1.09515,1.0954,14000000.0
2007-07-04 13:09:00,1.09501,1.09507,1.09488,1.09493,18600000.0
2007-07-04 13:10:00,1.09516,1.09528,1.09499,1.09528,23600000.0
2007-07-04 13:11:00,1.09512,1.09542,1.09499,1.09524,17200000.0
2007-07-04 13:12:00,1.09525,1.09555,1.09508,1.09537,19600000.0
2007-07-04 13:14:00,1.09538,1.0956,1.09529,1.09529,9400000.0
2007-07-04 13:16:00,1.09543,1.0958,1.09536,1.09562,12400000.0
2007-07-04 13:17:00,1.09547,1.09558,1.09533,1.09533,19800000.0
2007-07-04 13:18:00,1.09552,1.09565,1.09538,1.09565,9800000.0
2007-07-04 13:23:00,1.09535,1.09535,1.09502,1.09506,16800000.0
2007-07-04 13:24:00,1.09477,1.0955,1.09477,1.09501,29400000.0
2007-07-04 13:25:00,1.09487,1.09503,1.09462,1.09503,16200000.0
2007-07-04 13:26:00,1.09529,1.09529,1.09469,1.09489,14200000.0
2007-07-04 13:27:00,1.09468,1.09511,1.09468,1.09489,17400000.0
2007-07-04 13:28:00,1.09523,1.09523,1.09481,1.09494,7400000.0
2007-07-04 13:29:00,1.09506,1.09538,1.09497,1.09538,7200000.0
2007-07-04 13:30:00,1.09521,1.0958,1.095,1.0958,19800000.0
2007-07-04 13:31:00,1.09518,1.09555,1.09498,1.09555,14400000.0
2007-07-04 13:32:00,1.09529,1.09588,1.09529,1.09543,11600000.0
2007-07-04 13:34:00,1.09551,1.09576,1.09535,1.09538,21000000.0
2007-07-04 13:35:00,1.09526,1.0957,1.09495,1.09542,14200000.0
2007-07-04 13:36:00,1.09566,1.09566,1.0953,1.09538,14000000.0
2007-07-04 13:37:00,1.09511,1.09553,1.09511,1.09553,15800000.0
2007-07-04 13:38:00,1.09552,1.09566,1.09536,1.09563,20600000.0
2007-07-04 13:39:00,1.09564,1.09564,1.0954,1.09552,9000000.0
2007-07-04 13:40:00,1.09583,1.09583,1.09533,1.09552,48200000.0
2007-07-04 13:41:00,1.0961,1.0961,1.0961,1.0961,13200000.0
2007-07-04 13:42:00,1.09549,1.0958,1.09549,1.09559,13200000.0
2007-07-04 13:43:00,1.096,1.096,1.09577,1.09589,15200000.0
2007-07-04 13:46:00,1.096,1.09628,1.09554,1.09625,10400000.0
2007-07-04 13:47:00,1.09602,1.09623,1.09554,1.09589,17200000.0
2007-07-04 13:48:00,1.09612,1.09615,1.09568,1.09596,13800000.0
2007-07-04 13:49:00,1.09609,1.09683,1.09609,1.09683,4800000.0
2007-07-04 13:50:00,1.09628,1.09663,1.09592,1.0964,30000000.0
2007-07-04 13:51:00,1.09658,1.09658,1.09616,1.09625,11200000.0
2007-07-04 13:52:00,1.09607,1.09637,1.09607,1.0962,13200000.0
2007-07-04 13:53:00,1.09599,1.09625,1.09599,1.09625,6200000.0
2007-07-04 13:54:00,1.09587,1.09615,1.09552,1.09602,15200000.0
2007-07-04 13:55:00,1.09599,1.0963,1.09576,1.09598,14800000.0
2007-07-04 13:56:00,1.09598,1.09603,1.09576,1.09576,13800000.0
2007-07-04 13:57:00,1.0958,1.09618,1.09573,1.09585,32200000.0
2007-07-04 13:58:00,1.0962,1.0964,1.0962,1.0964,9400000.0
2007-07-04 13:59:00,1.09608,1.0962,1.09587,1.096,9400000.0
2007-07-04 14:00:00,1.09612,1.09612,1.09579,1.09604,20000000.0
2007-07-04 14:01:00,1.09599,1.09601,1.09554,1.09583,11200000.0
2007-07-04 14:02:00,1.09578,1.09617,1.09557,1.09607,39400000.0
2007-07-04 14:03:00,1.09592,1.09618,1.09583,1.096,18000000.0
2007-07-04 14:04:00,1.0959,1.0959,1.09509,1.09553,28000000.0
2007-07-04 14:05:00,1.09581,1.09601,1.09561,1.09584,20800000.0
2007-07-04 14:06:00,1.09583,1.096,1.09556,1.09571,16600000.0
2007-07-04 14:07:00,1.0961,1.0961,1.09556,1.09591,13200000.0
2007-07-04 14:08:00,1.0959,1.0959,1.09559,1.09559,9000000.0
2007-07-04 14:09:00,1.09588,1.0959,1.0955,1.0955,13400000.0
2007-07-04 14:10:00,1.09562,1.09582,1.09495,1.0955,17000000.0
2007-07-04 14:11:00,1.09541,1.096,1.09533,1.096,5200000.0
2007-07-04 14:12:00,1.09578,1.09614,1.09562,1.0959,21800000.0
2007-07-04 14:13:00,1.09583,1.09607,1.0957,1.09581,10000000.0
2007-07-04 14:14:00,1.09579,1.09588,1.09525,1.09538,29000000.0
2007-07-04 14:15:00,1.09524,1.09588,1.09524,1.09566,9800000.0
2007-07-04 14:16:00,1.09557,1.0958,1.09544,1.09551,19200000.0
2007-07-04 14:17:00,1.09534,1.09565,1.09534,1.09547,12800000.0
2007-07-04 14:18:00,1.09534,1.09548,1.09509,1.09548,21200000.0
2007-07-04 14:19:00,1.09515,1.09564,1.09504,1.09504,33800000.0
2007-07-04 14:21:00,1.09534,1.09566,1.09516,1.09542,11200000.0
2007-07-04 14:22:00,1.09511,1.09522,1.09469,1.09489,9000000.0
2007-07-04 14:23:00,1.09484,1.09562,1.09484,1.0953,23200000.0
2007-07-04 14:24:00,1.09521,1.09561,1.09514,1.09553,11600000.0
2007-07-04 14:25:00,1.09514,1.09552,1.0951,1.09511,32000000.0
2007-07-04 14:28:00,1.09514,1.09525,1.0949,1.0951,27400000.0
2007-07-04 14:29:00,1.09502,1.09524,1.09487,1.09504,26400000.0
2007-07-04 14:30:00,1.095,1.09514,1.09489,1.09497,8400000.0
2007-07-04 14:31:00,1.0949,1.09509,1.0949,1.09504,17000000.0
2007-07-04 14:32:00,1.09502,1.09528,1.09498,1.09501,21400000.0
2007-07-04 14:33:00,1.09503,1.09536,1.09482,1.09536,20000000.0
2007-07-04 14:34:00,1.0952,1.09522,1.09493,1.09507,18600000.0
2007-07-04 14:35:00,1.09541,1.09541,1.09518,1.09536,20000000.0
2007-07-04 14:36:00,1.09547,1.09547,1.09511,1.09526,16000000.0
2007-07-04 14:37:00,1.09587,1.09587,1.09555,1.09574,15200000.0
2007-07-04 14:38:00,1.0962,1.0962,1.096,1.096,16000000.0
2007-07-04 14:41:00,1.09604,1.09608,1.09551,1.0957,16000000.0
2007-07-04 14:42:00,1.0957,1.0962,1.09556,1.09593,15600000.0
2007-07-04 14:43:00,1.0962,1.0962,1.09591,1.096,18200000.0
2007-07-04 14:44:00,1.096,1.096,1.09587,1.09587,12000000.0
2007-07-04 14:45:00,1.09563,1.09563,1.09493,1.09493,10600000.0
2007-07-04 14:46:00,1.09537,1.09549,1.0953,1.09549,22000000.0
2007-07-04 14:47:00,1.09548,1.0956,1.09548,1.09557,43400000.0
2007-07-04 14:48:00,1.0959,1.0959,1.0958,1.0958,10200000.0
2007-07-04 14:49:00,1.09552,1.0962,1.09544,1.0955,10200000.0
2007-07-04 14:51:00,1.09553,1.09606,1.09511,1.09511,17800000.0
2007-07-04 14:52:00,1.09534,1.09578,1.09534,1.09541,14400000.0
2007-07-04 14:53:00,1.09545,1.09577,1.09523,1.09533,22800000.0
2007-07-04 14:54:00,1.09556,1.09592,1.09521,1.09592,20800000.0
2007-07-04 14:55:00,1.09596,1.09615,1.0957,1.09576,13200000.0
2007-07-04 14:57:00,1.09584,1.09613,1.09538,1.09613,20800000.0
2007-07-04 14:58:00,1.09618,1.09643,1.09594,1.09638,33800000.0
2007-07-04 14:59:00,1.0966,1.0966,1.0966,1.0966,6200000.0
2007-07-04 15:00:00,1.09631,1.09631,1.09583,1.09603,6200000.0
2007-07-04 15:01:00,1.0964,1.0965,1.0962,1.0962,15600000.0
2007-07-04 15:02:00,1.09597,1.09617,1.09576,1.09576,15600000.0
2007-07-04 15:05:00,1.09536,1.09591,1.09536,1.09583,16800000.0
2007-07-04 15:06:00,1.09573,1.09595,1.0955,1.09567,30000000.0
2007-07-04 15:07:00,1.0961,1.0961,1.0961,1.0961,4000000.0
2007-07-04 15:08:00,1.09554,1.0956,1.09554,1.0956,4000000.0
2007-07-04 15:09:00,1.0962,1.0962,1.096,1.0962,18600000.0
2007-07-04 15:10:00,1.09579,1.09601,1.09562,1.09581,18600000.0
2007-07-04 15:11:00,1.09573,1.09591,1.09513,1.09548,11600000.0
2007-07-04 15:13:00,1.09565,1.09565,1.09531,1.09535,21600000.0
2007-07-04 15:15:00,1.09532,1.09574,1.09519,1.09574,9600000.0
2007-07-04 15:20:00,1.09595,1.09595,1.09566,1.09566,23400000.0
2007-07-04 15:21:00,1.09565,1.09592,1.09553,1.09556,18400000.0
2007-07-04 15:22:00,1.09565,1.09584,1.09551,1.09558,20600000.0
2007-07-04 15:23:00,1.096,1.096,1.096,1.096,10000000.0
2007-07-04 15:24:00,1.0962,1.0962,1.0962,1.0962,10000000.0
2007-07-04 15:25:00,1.09561,1.09572,1.09544,1.09552,10000000.0
2007-07-04 15:26:00,1.0955,1.09588,1.0955,1.09551,20800000.0
2007-07-04 15:30:00,1.0962,1.0962,1.096,1.0962,19400000.0
2007-07-04 15:31:00,1.09571,1.09571,1.09523,1.09566,19400000.0
2007-07-04 15:32:00,1.09587,1.09587,1.0956,1.09578,7800000.0
2007-07-04 15:33:00,1.0959,1.096,1.0959,1.096,18000000.0
2007-07-04 15:34:00,1.09575,1.0959,1.0954,1.0954,18000000.0
2007-07-04 15:35:00,1.09549,1.09599,1.09529,1.09599,20400000.0
2007-07-04 15:36:00,1.09578,1.09598,1.09556,1.09598,27400000.0
2007-07-04 15:37:00,1.09574,1.09608,1.0955,1.0955,9400000.0
2007-07-04 15:38:00,1.09538,1.09556,1.09522,1.09553,23600000.0
2007-07-04 15:39:00,1.0957,1.09575,1.09522,1.09522,16600000.0
2007-07-04 15:40:00,1.09498,1.09564,1.09498,1.09523,16800000.0
2007-07-04 15:41:00,1.09504,1.09545,1.09504,1.09537,15800000.0
2007-07-04 15:42:00,1.09562,1.09562,1.09484,1.09484,13600000.0
2007-07-04 15:43:00,1.09485,1.09526,1.09482,1.09491,14000000.0
2007-07-04 15:44:00,1.09536,1.09536,1.09493,1.09509,21000000.0
2007-07-04 15:45:00,1.09536,1.09565,1.09516,1.09521,29200000.0
2007-07-04 15:46:00,1.09519,1.09538,1.09519,1.09538,20000000.0
2007-07-04 15:47:00,1.09535,1.0954,1.09535,1.0954,4200000.0
2007-07-04 15:48:00,1.09511,1.0957,1.09511,1.0957,18600000.0
2007-07-04 15:49:00,1.09601,1.09628,1.09576,1.09582,21800000.0
2007-07-04 15:50:00,1.09567,1.09609,1.0956,1.0956,12000000.0
2007-07-04 15:51:00,1.09576,1.09602,1.09552,1.09553,11600000.0
2007-07-04 15:52:00,1.09544,1.09591,1.09544,1.09591,12000000.0
2007-07-04 15:53:00,1.09565,1.09574,1.0953,1.09556,19600000.0
2007-07-04 15:54:00,1.09557,1.09584,1.09541,1.09544,10800000.0
2007-07-04 15:55:00,1.09534,1.09605,1.09515,1.09557,14200000.0
2007-07-04 15:56:00,1.09574,1.09574,1.09528,1.09528,3000000.0
2007-07-04 15:57:00,1.09536,1.09548,1.09503,1.09537,30800000.0
2007-07-04 15:58:00,1.09527,1.09527,1.09474,1.09494,20600000.0
2007-07-04 15:59:00,1.09501,1.09504,1.09501,1.09504,2600000.0
2007-07-04 16:00:00,1.09551,1.09551,1.09498,1.09542,16400000.0
2007-07-04 16:01:00,1.09515,1.0954,1.09515,1.09515,22400000.0
2007-07-04 16:02:00,1.09535,1.09552,1.09501,1.09544,29800000.0
2007-07-04 16:03:00,1.09583,1.0959,1.09565,1.09579,16000000.0
2007-07-04 16:04:00,1.09578,1.09633,1.09571,1.09602,17000000.0
2007-07-04 16:05:00,1.09559,1.09589,1.09518,1.09589,13400000.0
2007-07-04 16:06:00,1.09555,1.09605,1.09555,1.09583,12000000.0
2007-07-04 16:07:00,1.0962,1.0963,1.0962,1.0963,30000000.0
2007-07-04 16:08:00,1.09601,1.09601,1.09555,1.09561,30000000.0
2007-07-04 16:09:00,1.09595,1.09622,1.09593,1.09603,20200000.0
2007-07-04 16:10:00,1.09576,1.09611,1.09559,1.09601,7600000.0
2007-07-04 16:11:00,1.0957,1.09605,1.09569,1.0958,19200000.0
2007-07-04 16:12:00,1.0965,1.0965,1.0963,1.0964,7000000.0
2007-07-04 16:13:00,1.09615,1.09625,1.09601,1.09601,7000000.0
2007-07-04 16:14:00,1.0963,1.0965,1.0963,1.0963,17200000.0
2007-07-04 16:15:00,1.09597,1.09617,1.09582,1.0959,17200000.0
2007-07-04 16:17:00,1.09595,1.0961,1.09563,1.0958,20400000.0
2007-07-04 16:18:00,1.09566,1.09595,1.09558,1.09595,26400000.0
2007-07-04 16:19:00,1.09582,1.09599,1.09577,1.09587,15000000.0
2007-07-04 16:20:00,1.09627,1.09627,1.09589,1.09602,12600000.0
2007-07-04 16:21:00,1.09605,1.09611,1.09602,1.09611,16000000.0
2007-07-04 16:23:00,1.09612,1.09636,1.09593,1.09596,17200000.0
2007-07-04 16:24:00,1.09632,1.09632,1.09621,1.09621,2000000.0
2007-07-04 16:25:00,1.09666,1.09715,1.09666,1.09715,19400000.0
2007-07-04 16:26:00,1.09708,1.09729,1.097,1.09705,13800000.0
2007-07-04 16:27:00,1.09693,1.09704,1.0968,1.09686,25400000.0
2007-07-04 16:28:00,1.09683,1.09683,1.09634,1.09634,11200000.0
2007-07-04 16:29:00,1.09675,1.09675,1.09654,1.09673,5200000.0
2007-07-04 16:30:00,1.0972,1.0973,1.0971,1.0973,24000000.0
2007-07-04 16:32:00,1.09658,1.0968,1.09658,1.09664,24000000.0
2007-07-04 16:33:00,1.09651,1.09684,1.09647,1.09654,13600000.0
2007-07-04 16:34:00,1.09673,1.09682,1.09632,1.09662,19200000.0
2007-07-04 16:35:00,1.09678,1.09679,1.09645,1.09645,18400000.0
2007-07-04 16:36:00,1.09667,1.09682,1.09633,1.0964,17800000.0
2007-07-04 16:37:00,1.097,1.0973,1.097,1.0972,18600000.0
2007-07-04 16:38:00,1.09671,1.09731,1.0966,1.097,18600000.0
2007-07-04 16:39:00,1.09727,1.09727,1.09712,1.09717,10800000.0
2007-07-04 16:40:00,1.09718,1.09761,1.09688,1.09757,12800000.0
2007-07-04 16:41:00,1.09699,1.09704,1.09658,1.09704,18600000.0
2007-07-04 16:42:00,1.09685,1.09702,1.09671,1.09679,13800000.0
2007-07-04 16:43:00,1.09695,1.09714,1.09675,1.09675,22400000.0
2007-07-04 16:44:00,1.09715,1.09736,1.09701,1.09713,16200000.0
2007-07-04 16:45:00,1.09719,1.09747,1.09712,1.09742,20600000.0
2007-07-04 16:46:00,1.0977,1.0977,1.0976,1.0976,12400000.0
2007-07-04 16:47:00,1.0975,1.0976,1.0975,1.0976,12400000.0
2007-07-04 16:50:00,1.09732,1.09775,1.09718,1.09775,12400000.0
2007-07-04 16:51:00,1.0975,1.0975,1.0975,1.0975,13600000.0
2007-07-04 16:52:00,1.09712,1.09713,1.0966,1.09696,13600000.0
2007-07-04 16:53:00,1.09723,1.09766,1.09703,1.09736,13000000.0
2007-07-04 16:54:00,1.0968,1.09702,1.09648,1.09653,27200000.0
2007-07-04 16:55:00,1.09652,1.09652,1.09629,1.09631,6200000.0
2007-07-04 16:56:00,1.09647,1.09647,1.09586,1.09589,11800000.0
2007-07-04 16:57:00,1.09626,1.09637,1.09594,1.09622,11600000.0
2007-07-04 16:58:00,1.09675,1.09698,1.0962,1.09652,20600000.0
2007-07-04 16:59:00,1.09677,1.09677,1.09618,1.09618,12600000.0
2007-07-04 17:00:00,1.09545,1.09611,1.09535,1.09546,15800000.0
2007-07-04 17:01:00,1.09615,1.09648,1.09615,1.09622,14000000.0
2007-07-04 17:02:00,1.09609,1.09653,1.09592,1.09605,22000000.0
2007-07-04 17:03:00,1.0962,1.09643,1.09612,1.09615,17000000.0
2007-07-04 17:04:00,1.09621,1.09652,1.09604,1.09604,14400000.0
2007-07-04 17:05:00,1.09639,1.09664,1.09598,1.09598,17400000.0
2007-07-04 17:06:00,1.09608,1.09642,1.09587,1.09611,12200000.0
2007-07-04 17:07:00,1.09658,1.09658,1.09604,1.09633,14000000.0
2007-07-04 17:08:00,1.09634,1.09696,1.09634,1.09696,10000000.0
2007-07-04 17:09:00,1.09684,1.0971,1.09668,1.0971,11800000.0
2007-07-04 17:10:00,1.09726,1.0975,1.0969,1.09691,13400000.0
2007-07-04 17:12:00,1.0975,1.0975,1.0973,1.0974,36800000.0
2007-07-04 17:13:00,1.097,1.09709,1.09657,1.09675,36800000.0
2007-07-04 17:14:00,1.09695,1.09711,1.09678,1.09699,9400000.0
2007-07-04 17:15:00,1.0972,1.0975,1.0972,1.0973,7600000.0
2007-07-04 17:16:00,1.09682,1.09691,1.09682,1.09691,7600000.0
2007-07-04 17:17:00,1.09699,1.09721,1.09674,1.09691,13000000.0
2007-07-04 17:18:00,1.09711,1.09737,1.09692,1.09692,21400000.0
2007-07-04 17:19:00,1.09731,1.09792,1.09726,1.09765,21200000.0
2007-07-04 17:20:00,1.09756,1.09756,1.09718,1.09723,12400000.0
2007-07-04 17:21:00,1.09718,1.09736,1.09679,1.097,20400000.0
2007-07-04 17:22:00,1.09702,1.09707,1.09662,1.09662,16600000.0
2007-07-04 17:23:00,1.09687,1.09694,1.0966,1.09678,17000000.0
2007-07-04 17:25:00,1.09675,1.09675,1.0966,1.09663,4200000.0
2007-07-04 17:26:00,1.09656,1.0969,1.09648,1.09648,24800000.0
2007-07-04 17:27:00,1.09673,1.09715,1.09652,1.09663,17600000.0
2007-07-04 17:28:00,1.09664,1.09682,1.09656,1.09659,10000000.0
2007-07-04 17:29:00,1.09672,1.09686,1.09643,1.09686,22600000.0
2007-07-04 17:30:00,1.0966,1.09726,1.09656,1.09658,19400000.0
2007-07-04 17:31:00,1.09647,1.09704,1.09647,1.09664,32400000.0
2007-07-04 17:32:00,1.09654,1.09702,1.09654,1.09694,10200000.0
2007-07-04 17:33:00,1.097,1.09727,1.09693,1.0972,10200000.0
2007-07-04 17:34:00,1.0967,1.09711,1.09646,1.09679,13000000.0
2007-07-04 17:35:00,1.09679,1.09718,1.09663,1.09684,27200000.0
2007-07-04 17:37:00,1.09689,1.09709,1.09662,1.09662,8400000.0
2007-07-04 17:39:00,1.09721,1.09721,1.09659,1.09691,13800000.0
2007-07-04 17:40:00,1.09671,1.09699,1.0966,1.09699,23000000.0
2007-07-04 17:42:00,1.09688,1.09688,1.09643,1.09643,8800000.0
2007-07-04 17:43:00,1.097,1.097,1.09654,1.09654,8400000.0
2007-07-04 17:44:00,1.09673,1.09719,1.09669,1.09673,13600000.0
2007-07-04 17:45:00,1.09692,1.09716,1.09643,1.09704,26200000.0
2007-07-04 17:46:00,1.09701,1.09704,1.09652,1.09681,16200000.0
2007-07-04 17:47:00,1.09652,1.09676,1.09631,1.09631,15800000.0
2007-07-04 17:48:00,1.0965,1.09652,1.09628,1.09628,15200000.0
2007-07-04 17:49:00,1.09633,1.09642,1.09604,1.09604,30200000.0
2007-07-04 17:50:00,1.09598,1.09627,1.09594,1.09611,10000000.0
2007-07-04 17:51:00,1.0966,1.0967,1.0966,1.0967,18400000.0
2007-07-04 17:52:00,1.09612,1.09648,1.09585,1.09604,18400000.0
2007-07-04 17:53:00,1.09597,1.09647,1.09569,1.09628,21800000.0
2007-07-04 17:54:00,1.09622,1.09643,1.09611,1.09639,12200000.0
2007-07-04 17:55:00,1.0968,1.0968,1.0968,1.0968,10000000.0
2007-07-04 17:56:00,1.09689,1.09689,1.09632,1.0966,10000000.0
2007-07-04 17:57:00,1.09592,1.09646,1.09592,1.09639,12600000.0
2007-07-04 17:58:00,1.09623,1.09647,1.09601,1.09645,20200000.0
2007-07-04 17:59:00,1.09632,1.09632,1.09568,1.09608,20000000.0
2007-07-04 18:01:00,1.09614,1.09614,1.09593,1.09604,22600000.0
2007-07-04 18:02:00,1.09576,1.09608,1.09539,1.096,12200000.0
2007-07-04 18:03:00,1.09582,1.09623,1.09582,1.09623,10000000.0
2007-07-04 18:04:00,1.096,1.09654,1.096,1.09611,18000000.0
2007-07-04 18:05:00,1.09643,1.09659,1.0961,1.0961,21000000.0
2007-07-04 18:06:00,1.09643,1.09643,1.09563,1.09616,18600000.0
2007-07-04 18:07:00,1.09609,1.09609,1.09555,1.0959,33000000.0
2007-07-04 18:08:00,1.09605,1.09629,1.09592,1.09599,14400000.0
2007-07-04 18:09:00,1.09646,1.09646,1.09587,1.09599,17000000.0
2007-07-04 18:11:00,1.0965,1.0965,1.0965,1.0965,11800000.0
2007-07-04 18:14:00,1.09612,1.09626,1.09582,1.09607,11800000.0
2007-07-04 18:15:00,1.09661,1.09661,1.09621,1.09621,21200000.0
2007-07-04 18:16:00,1.09626,1.09669,1.0962,1.0962,7200000.0
2007-07-04 18:17:00,1.09613,1.09644,1.09613,1.09634,16400000.0
2007-07-04 18:18:00,1.0961,1.09644,1.0961,1.09644,6200000.0
2007-07-04 18:19:00,1.09608,1.09664,1.09601,1.09601,18800000.0
2007-07-04 18:20:00,1.09613,1.0963,1.09605,1.09629,20000000.0
2007-07-04 18:21:00,1.0969,1.0969,1.0966,1.0966,18200000.0
2007-07-04 18:23:00,1.0969,1.0969,1.0969,1.0969,18200000.0
2007-07-04 18:27:00,1.09631,1.09646,1.09619,1.09632,18200000.0
2007-07-04 18:30:00,1.09629,1.09634,1.09613,1.09619,7800000.0
2007-07-04 18:33:00,1.09615,1.0963,1.09605,1.0962,13800000.0
2007-07-04 18:34:00,1.09602,1.09613,1.096,1.0961,18000000.0
2007-07-04 18:35:00,1.09626,1.09634,1.09591,1.0961,18600000.0
2007-07-04 18:36:00,1.09603,1.0963,1.096,1.09617,27600000.0
2007-07-04 18:38:00,1.0969,1.0969,1.0969,1.0969,16200000.0
2007-07-04 18:39:00,1.096,1.09662,1.09595,1.09638,16200000.0
2007-07-04 18:40:00,1.09632,1.09664,1.09623,1.09643,29800000.0
2007-07-04 18:41:00,1.09636,1.09665,1.09631,1.09642,20200000.0
2007-07-04 18:42:00,1.09662,1.09662,1.09619,1.09621,11000000.0
2007-07-04 18:43:00,1.09662,1.09674,1.0961,1.09671,20000000.0
2007-07-04 18:45:00,1.09621,1.09639,1.09601,1.09625,11600000.0
2007-07-04 18:47:00,1.0963,1.09656,1.09594,1.09628,13400000.0
2007-07-04 18:51:00,1.0968,1.0968,1.0968,1.0968,10800000.0
2007-07-04 18:52:00,1.09625,1.09652,1.09619,1.09619,10800000.0
2007-07-04 18:54:00,1.09626,1.09648,1.0961,1.09615,17000000.0
2007-07-04 18:56:00,1.09599,1.0966,1.09599,1.09623,17000000.0
2007-07-04 18:57:00,1.09616,1.09635,1.09608,1.09609,13800000.0
2007-07-04 18:58:00,1.09641,1.09663,1.0962,1.0963,16000000.0
2007-07-04 18:59:00,1.0967,1.0967,1.0967,1.0967,18200000.0
2007-07-04 19:09:00,1.09616,1.09642,1.09609,1.09609,18200000.0
2007-07-04 19:10:00,1.09639,1.09643,1.09622,1.09627,16200000.0
2007-07-04 19:13:00,1.0967,1.0967,1.0967,1.0967,9600000.0
2007-07-04 19:14:00,1.09628,1.09652,1.09628,1.0963,9600000.0
2007-07-04 19:15:00,1.09623,1.09638,1.09585,1.09638,18400000.0
2007-07-04 19:16:00,1.09636,1.09657,1.09623,1.09623,16200000.0
2007-07-04 19:17:00,1.0971,1.0971,1.097,1.097,19800000.0
2007-07-04 19:18:00,1.09634,1.0965,1.09614,1.09614,19800000.0
2007-07-04 19:19:00,1.09679,1.09686,1.09648,1.09663,13600000.0
2007-07-04 19:21:00,1.09634,1.09639,1.09634,1.09639,3200000.0
2007-07-04 19:22:00,1.09641,1.09641,1.09578,1.09586,16400000.0
2007-07-04 19:23:00,1.09622,1.09622,1.096,1.096,11800000.0
2007-07-04 19:24:00,1.09615,1.09622,1.09577,1.09597,11600000.0
2007-07-04 19:25:00,1.09645,1.09645,1.09602,1.0961,32400000.0
2007-07-04 19:26:00,1.09602,1.09629,1.09589,1.09602,25600000.0
2007-07-04 19:28:00,1.0959,1.09665,1.0959,1.09623,24000000.0
2007-07-04 19:29:00,1.09639,1.09655,1.09627,1.09641,14400000.0
2007-07-04 19:30:00,1.0965,1.09669,1.0964,1.09669,7800000.0
2007-07-04 19:31:00,1.09623,1.09685,1.09623,1.09632,26000000.0
2007-07-04 19:32:00,1.09585,1.09636,1.09585,1.09636,5800000.0
2007-07-04 19:33:00,1.09654,1.09714,1.09647,1.09675,13000000.0
2007-07-04 19:40:00,1.09658,1.09711,1.09649,1.09663,13600000.0
2007-07-04 19:42:00,1.09661,1.09683,1.0964,1.09657,15000000.0
2007-07-04 19:44:00,1.0972,1.0972,1.0972,1.0972,15400000.0
2007-07-04 19:45:00,1.0965,1.09703,1.09642,1.09675,15400000.0
2007-07-04 19:48:00,1.09644,1.09668,1.0963,1.09665,9200000.0
2007-07-04 19:52:00,1.09589,1.09631,1.09589,1.09597,11000000.0
2007-07-04 19:53:00,1.09583,1.09626,1.09583,1.09626,8200000.0
2007-07-04 19:54:00,1.0967,1.0967,1.0967,1.0967,24800000.0
2007-07-04 19:55:00,1.09606,1.09624,1.09601,1.09601,24800000.0
2007-07-04 19:56:00,1.09618,1.09648,1.09589,1.09589,5600000.0
2007-07-04 19:57:00,1.09598,1.09598,1.09579,1.09584,20200000.0
2007-07-04 19:58:00,1.09561,1.09621,1.09561,1.09606,20800000.0
2007-07-04 19:59:00,1.09643,1.09643,1.09624,1.09638,5600000.0
2007-07-04 20:00:00,1.09632,1.09655,1.09614,1.09655,14600000.0
2007-07-04 20:01:00,1.09627,1.09627,1.09595,1.09595,14600000.0
2007-07-04 20:02:00,1.09595,1.09599,1.09541,1.09541,14400000.0
2007-07-04 20:03:00,1.0967,1.0967,1.0966,1.0966,7000000.0
2007-07-04 20:04:00,1.09592,1.09636,1.09592,1.09636,7000000.0
2007-07-04 20:05:00,1.09606,1.09628,1.0959,1.09627,16600000.0
2007-07-04 20:06:00,1.09648,1.09666,1.09645,1.09649,8600000.0
2007-07-04 20:07:00,1.09645,1.09678,1.09644,1.09665,11600000.0
2007-07-04 20:08:00,1.0973,1.0973,1.097,1.097,14400000.0
2007-07-04 20:10:00,1.09669,1.09669,1.09632,1.09646,14400000.0
2007-07-04 20:11:00,1.09624,1.09665,1.0962,1.09665,7800000.0
2007-07-04 20:12:00,1.09626,1.09637,1.09617,1.09633,9200000.0
2007-07-04 20:13:00,1.097,1.097,1.0969,1.097,14000000.0
2007-07-04 20:14:00,1.0964,1.09676,1.09635,1.09676,14000000.0
2007-07-04 20:15:00,1.09672,1.09676,1.09635,1.09676,12000000.0
2007-07-04 20:17:00,1.097,1.0971,1.097,1.0971,25400000.0
2007-07-04 20:18:00,1.09658,1.09672,1.09648,1.09655,25400000.0
2007-07-04 20:19:00,1.09639,1.09677,1.09639,1.09653,15400000.0
2007-07-04 20:20:00,1.097,1.097,1.0969,1.0969,24200000.0
2007-07-04 20:22:00,1.09631,1.09666,1.09612,1.09641,24200000.0
2007-07-04 20:23:00,1.09621,1.09678,1.09609,1.09609,19600000.0
2007-07-04 20:24:00,1.09626,1.09645,1.09579,1.09645,17400000.0
2007-07-04 20:25:00,1.09646,1.09653,1.0964,1.09644,11200000.0
2007-07-04 20:26:00,1.0968,1.0971,1.0968,1.0971,8000000.0
2007-07-04 20:27:00,1.0969,1.0969,1.0969,1.0969,8000000.0
2007-07-04 20:28:00,1.09648,1.09648,1.09628,1.09628,8000000.0
2007-07-04 20:29:00,1.09679,1.09679,1.09613,1.0964,11600000.0
2007-07-04 20:30:00,1.09694,1.09694,1.09636,1.0966,15200000.0
2007-07-04 20:31:00,1.09625,1.0965,1.0961,1.0962,14200000.0
2007-07-04 20:32:00,1.0969,1.0969,1.0969,1.0969,11200000.0
2007-07-04 20:33:00,1.09611,1.09665,1.09611,1.09665,11200000.0
2007-07-04 20:34:00,1.0963,1.0963,1.09591,1.09604,17400000.0
2007-07-04 20:35:00,1.09614,1.09619,1.09614,1.09619,2600000.0
2007-07-04 20:38:00,1.097,1.097,1.0969,1.0969,19800000.0
2007-07-04 20:39:00,1.09608,1.0965,1.096,1.09626,19800000.0
2007-07-04 20:40:00,1.0969,1.0969,1.0969,1.0969,13600000.0
2007-07-04 20:42:00,1.09643,1.09682,1.09624,1.09624,13600000.0
2007-07-04 20:43:00,1.0972,1.0972,1.0972,1.0972,7200000.0
2007-07-04 20:44:00,1.09662,1.09696,1.09662,1.09696,7200000.0
2007-07-04 20:45:00,1.09711,1.09711,1.09648,1.09672,20800000.0
2007-07-04 20:46:00,1.09658,1.09673,1.09658,1.09673,9800000.0
2007-07-04 20:47:00,1.09667,1.09687,1.09646,1.09674,14800000.0
2007-07-04 20:48:00,1.0971,1.0973,1.0971,1.0973,11000000.0
2007-07-04 20:49:00,1.0971,1.0972,1.0971,1.0972,11000000.0
2007-07-04 20:50:00,1.0966,1.0969,1.09657,1.09657,11000000.0
2007-07-04 20:51:00,1.09653,1.09653,1.09587,1.09593,11800000.0
2007-07-04 20:53:00,1.09585,1.09588,1.09574,1.09574,12800000.0
2007-07-04 20:54:00,1.09541,1.09599,1.09541,1.09599,11200000.0
2007-07-04 20:55:00,1.09607,1.0961,1.09569,1.09569,23800000.0
2007-07-04 20:56:00,1.09617,1.09617,1.09565,1.09566,13000000.0
2007-07-04 20:57:00,1.0966,1.0966,1.0966,1.0966,8000000.0
2007-07-04 20:58:00,1.09596,1.09646,1.09596,1.09626,8000000.0
2007-07-04 20:59:00,1.09618,1.09638,1.09595,1.09622,9400000.0
2007-07-04 21:00:00,1.096,1.09624,1.09556,1.09601,27800000.0
2007-07-04 21:01:00,1.09596,1.09608,1.09564,1.09577,10600000.0
2007-07-04 21:02:00,1.09561,1.09575,1.09561,1.09571,13600000.0
2007-07-04 21:03:00,1.09592,1.09618,1.09586,1.09597,8200000.0
2007-07-04 21:04:00,1.09602,1.09625,1.09593,1.09593,22600000.0
2007-07-04 21:06:00,1.096,1.09604,1.09573,1.09599,13600000.0
2007-07-04 21:07:00,1.09578,1.09592,1.09577,1.09591,6800000.0
2007-07-04 21:09:00,1.09599,1.09603,1.09579,1.09579,11600000.0
2007-07-04 21:10:00,1.09575,1.09622,1.09564,1.09603,23400000.0
2007-07-04 21:11:00,1.09612,1.09686,1.09612,1.09664,13600000.0
2007-07-04 21:12:00,1.09654,1.09654,1.09618,1.09646,5000000.0
2007-07-04 21:13:00,1.09603,1.09607,1.09596,1.09597,13000000.0
2007-07-04 21:14:00,1.09616,1.0964,1.09579,1.0964,10800000.0
2007-07-04 21:15:00,1.09604,1.09663,1.09604,1.09621,11600000.0
2007-07-04 21:16:00,1.0973,1.0973,1.097,1.097,12400000.0
2007-07-04 21:17:00,1.0959,1.09606,1.09581,1.09581,12400000.0
2007-07-04 21:18:00,1.09568,1.0961,1.09564,1.09601,13600000.0
2007-07-04 21:19:00,1.09569,1.09641,1.09559,1.09641,16000000.0
2007-07-04 21:20:00,1.0968,1.0968,1.0968,1.0968,17000000.0
2007-07-04 21:21:00,1.0969,1.0969,1.0969,1.0969,17000000.0
2007-07-04 21:22:00,1.09597,1.09638,1.09592,1.09638,17000000.0
2007-07-04 21:23:00,1.09637,1.09681,1.09633,1.09633,15400000.0
2007-07-04 21:24:00,1.09642,1.09679,1.09642,1.09666,7400000.0
2007-07-04 21:25:00,1.0974,1.0974,1.0974,1.0974,11600000.0
2007-07-04 21:27:00,1.09661,1.09661,1.09621,1.09632,11600000.0
2007-07-04 21:28:00,1.09661,1.09683,1.09645,1.09679,9400000.0
2007-07-04 21:29:00,1.0969,1.0969,1.09684,1.09684,2600000.0
2007-07-04 21:30:00,1.09682,1.09701,1.09622,1.09666,18800000.0
2007-07-04 21:31:00,1.0964,1.09704,1.09622,1.09704,8000000.0
2007-07-04 21:32:00,1.09663,1.09692,1.09635,1.09685,10800000.0
2007-07-04 21:33:00,1.0974,1.0974,1.0974,1.0974,17000000.0
2007-07-04 21:34:00,1.09683,1.09686,1.09643,1.09664,17000000.0
2007-07-04 21:35:00,1.09641,1.09678,1.09633,1.09678,23200000.0
2007-07-04 21:36:00,1.0974,1.0974,1.0974,1.0974,11600000.0
2007-07-04 21:37:00,1.09651,1.09675,1.0962,1.09647,11600000.0
2007-07-04 21:38:00,1.09664,1.09664,1.09625,1.09658,21800000.0
2007-07-04 21:39:00,1.09635,1.09649,1.09635,1.09649,9000000.0
2007-07-04 21:41:00,1.0973,1.0973,1.0973,1.0973,7800000.0
2007-07-04 21:42:00,1.09643,1.09663,1.09636,1.09636,7800000.0
2007-07-04 21:43:00,1.0965,1.09661,1.09642,1.09642,18600000.0
2007-07-04 21:44:00,1.09645,1.09663,1.0963,1.0963,6200000.0
2007-07-04 21:45:00,1.09612,1.09655,1.09606,1.09655,18600000.0
2007-07-04 21:48:00,1.0963,1.09665,1.09628,1.09645,13600000.0
2007-07-04 21:49:00,1.09633,1.09676,1.0962,1.09641,10600000.0
2007-07-04 21:50:00,1.0972,1.0972,1.0972,1.0972,17200000.0
2007-07-04 21:55:00,1.09626,1.09671,1.09619,1.09671,17200000.0
2007-07-04 21:56:00,1.09703,1.09707,1.09648,1.09669,19800000.0
2007-07-04 21:57:00,1.0973,1.0973,1.0973,1.0973,6400000.0
2007-07-04 21:58:00,1.09668,1.09677,1.09668,1.09674,6400000.0
2007-07-04 21:59:00,1.0974,1.0974,1.0974,1.0974,10800000.0
2007-07-04 22:00:00,1.0967,1.09676,1.09658,1.09658,10800000.0
2007-07-04 22:02:00,1.0972,1.0972,1.0972,1.0972,12400000.0
2007-07-04 22:04:00,1.0973,1.0973,1.0972,1.0972,12400000.0
2007-07-04 22:05:00,1.09652,1.09703,1.09652,1.09676,12400000.0
2007-07-04 22:06:00,1.09662,1.09684,1.09662,1.09684,7600000.0
2007-07-04 22:07:00,1.0974,1.0974,1.0974,1.0974,12000000.0
2007-07-04 22:09:00,1.09681,1.09695,1.09665,1.09683,12000000.0
2007-07-04 22:10:00,1.0978,1.0978,1.0978,1.0978,14200000.0
2007-07-04 22:11:00,1.09703,1.09723,1.09666,1.09699,14200000.0
2007-07-04 22:13:00,1.09703,1.09706,1.09703,1.09706,2400000.0
2007-07-04 22:14:00,1.0976,1.0977,1.0976,1.0976,9800000.0
2007-07-04 22:15:00,1.09686,1.09707,1.09668,1.09668,9800000.0
2007-07-04 22:16:00,1.0973,1.0973,1.0972,1.0972,17200000.0
2007-07-04 22:17:00,1.09622,1.09706,1.09622,1.09677,17200000.0
2007-07-04 22:18:00,1.09649,1.09686,1.09649,1.09657,10800000.0
2007-07-04 22:19:00,1.09639,1.0964,1.09627,1.09627,4200000.0
2007-07-04 22:20:00,1.09643,1.09643,1.09628,1.09628,5600000.0
2007-07-04 22:21:00,1.09633,1.09638,1.09633,1.09638,3200000.0
2007-07-04 22:22:00,1.09641,1.0967,1.09633,1.09633,23200000.0
2007-07-04 22:23:00,1.0968,1.097,1.0968,1.097,6800000.0
2007-07-04 22:24:00,1.0969,1.0972,1.0969,1.0969,6800000.0
2007-07-04 22:26:00,1.0971,1.0971,1.0971,1.0971,6800000.0
2007-07-04 22:27:00,1.09672,1.09672,1.09608,1.09654,6800000.0
2007-07-04 22:28:00,1.09625,1.09625,1.09605,1.09614,8200000.0
2007-07-04 22:29:00,1.0967,1.0967,1.0967,1.0967,16800000.0
2007-07-04 22:30:00,1.09603,1.09655,1.09578,1.09655,16800000.0
2007-07-04 22:31:00,1.0967,1.0967,1.0967,1.0967,19200000.0
2007-07-04 22:32:00,1.097,1.097,1.097,1.097,19200000.0
2007-07-04 22:33:00,1.0969,1.0971,1.0969,1.097,19200000.0
2007-07-04 22:34:00,1.0969,1.0969,1.0969,1.0969,19200000.0
2007-07-04 22:35:00,1.0968,1.0969,1.0968,1.0969,19200000.0
2007-07-04 22:36:00,1.09638,1.09638,1.09602,1.09622,19200000.0
2007-07-04 22:37:00,1.09609,1.09634,1.09593,1.09624,13400000.0
2007-07-04 22:39:00,1.0968,1.0968,1.0967,1.0967,3200000.0
2007-07-04 22:40:00,1.0966,1.0967,1.0966,1.0967,3200000.0
2007-07-04 22:41:00,1.0966,1.0966,1.0964,1.0964,3200000.0
2007-07-04 22:42:00,1.09589,1.09589,1.09586,1.09586,3200000.0
2007-07-04 22:43:00,1.0962,1.0962,1.0962,1.0962,12400000.0
2007-07-04 22:44:00,1.0965,1.0966,1.0965,1.0966,12400000.0
2007-07-04 22:45:00,1.09587,1.09613,1.09587,1.09596,12400000.0
2007-07-04 22:46:00,1.09606,1.09653,1.09593,1.09593,6800000.0
2007-07-04 22:47:00,1.09556,1.09556,1.09501,1.09512,13600000.0
2007-07-04 22:48:00,1.09607,1.09609,1.09573,1.09573,13800000.0
2007-07-04 22:49:00,1.0963,1.0963,1.0963,1.0963,15800000.0
2007-07-04 22:50:00,1.09558,1.09558,1.09475,1.09501,15800000.0
2007-07-04 22:51:00,1.09523,1.09552,1.09523,1.09552,2600000.0
2007-07-04 22:52:00,1.09542,1.09553,1.09506,1.09553,23000000.0
2007-07-04 22:53:00,1.09557,1.09595,1.09557,1.09565,12200000.0
2007-07-04 22:54:00,1.09577,1.09582,1.09553,1.09582,22000000.0
2007-07-04 22:55:00,1.09565,1.09591,1.09532,1.09568,15600000.0
2007-07-04 22:56:00,1.09586,1.09604,1.09558,1.09604,9800000.0
2007-07-04 22:57:00,1.09566,1.09595,1.09556,1.09592,21600000.0
2007-07-04 22:58:00,1.0959,1.09613,1.0958,1.09613,18400000.0
2007-07-04 22:59:00,1.09586,1.09606,1.09558,1.09558,13400000.0
2007-07-04 23:00:00,1.09566,1.09586,1.09538,1.0957,13000000.0
2007-07-04 23:01:00,1.09583,1.09583,1.09538,1.09549,18200000.0
2007-07-04 23:02:00,1.09537,1.09549,1.09519,1.09548,6800000.0
2007-07-04 23:03:00,1.09521,1.09548,1.09511,1.09534,19200000.0
2007-07-04 23:04:00,1.0954,1.0954,1.09492,1.09509,14000000.0
2007-07-04 23:05:00,1.09515,1.09537,1.09515,1.09537,7400000.0
2007-07-04 23:06:00,1.0961,1.0961,1.096,1.096,9800000.0
2007-07-04 23:07:00,1.09548,1.09562,1.09533,1.0956,9800000.0
2007-07-04 23:08:00,1.09558,1.09602,1.09526,1.09581,5600000.0
2007-07-04 23:09:00,1.09602,1.09602,1.09564,1.09564,4000000.0
2007-07-04 23:10:00,1.0966,1.0966,1.0966,1.0966,19800000.0
2007-07-04 23:11:00,1.0968,1.0968,1.0966,1.0966,19800000.0
2007-07-04 23:12:00,1.09563,1.0964,1.09563,1.09608,19800000.0
2007-07-04 23:13:00,1.09586,1.09612,1.0958,1.09603,11200000.0
2007-07-04 23:14:00,1.09625,1.09625,1.09561,1.09589,13400000.0
2007-07-04 23:15:00,1.096,1.096,1.09569,1.09569,2600000.0
2007-07-04 23:16:00,1.09565,1.09588,1.09544,1.09586,13400000.0
2007-07-04 23:17:00,1.0965,1.0966,1.0965,1.0965,13200000.0
2007-07-04 23:18:00,1.09567,1.0962,1.09559,1.0962,13200000.0
2007-07-04 23:19:00,1.09632,1.09633,1.09607,1.09612,20400000.0
2007-07-04 23:20:00,1.09617,1.09622,1.09586,1.09621,17800000.0
2007-07-04 23:21:00,1.09592,1.09642,1.09592,1.09642,16400000.0
2007-07-04 23:22:00,1.0969,1.0969,1.0969,1.0969,11200000.0
2007-07-04 23:23:00,1.0971,1.0971,1.0968,1.0969,11200000.0
2007-07-04 23:24:00,1.09624,1.09665,1.09579,1.09579,11200000.0
2007-07-04 23:25:00,1.096,1.09611,1.09596,1.09611,7000000.0
2007-07-04 23:26:00,1.09596,1.09603,1.09593,1.09594,19000000.0
2007-07-04 23:27:00,1.09612,1.09626,1.09607,1.09626,15000000.0
2007-07-04 23:28:00,1.09576,1.09619,1.09576,1.09619,4600000.0
2007-07-04 23:29:00,1.09617,1.09617,1.0956,1.0956,8400000.0
2007-07-04 23:30:00,1.09613,1.09634,1.09599,1.09634,14000000.0
2007-07-04 23:31:00,1.09661,1.09661,1.09599,1.09613,12800000.0
2007-07-04 23:32:00,1.09626,1.09649,1.09623,1.09623,29000000.0
2007-07-04 23:33:00,1.09629,1.09662,1.09616,1.09616,9400000.0
2007-07-04 23:34:00,1.09632,1.09672,1.09622,1.09647,20800000.0
2007-07-04 23:35:00,1.0971,1.0971,1.0969,1.0969,20200000.0
2007-07-04 23:37:00,1.09648,1.09663,1.09602,1.09615,20200000.0
2007-07-04 23:38:00,1.09639,1.09666,1.09623,1.09646,8800000.0
2007-07-04 23:39:00,1.0969,1.097,1.0969,1.097,31200000.0
2007-07-04 23:40:00,1.09641,1.09656,1.09591,1.09651,31200000.0
2007-07-04 23:41:00,1.09659,1.09659,1.0962,1.09643,28800000.0
2007-07-04 23:42:00,1.09632,1.09657,1.09632,1.0964,14400000.0
2007-07-04 23:43:00,1.097,1.097,1.0969,1.0969,19800000.0
2007-07-04 23:44:00,1.09629,1.09655,1.09629,1.09632,19800000.0
2007-07-04 23:45:00,1.09626,1.09644,1.09612,1.09612,14200000.0
2007-07-04 23:46:00,1.09627,1.09661,1.09621,1.09621,26000000.0
2007-07-04 23:47:00,1.0969,1.0969,1.0969,1.0969,6000000.0
2007-07-04 23:48:00,1.09664,1.09669,1.0964,1.0965,6000000.0
2007-07-04 23:49:00,1.09639,1.09657,1.09626,1.0963,7400000.0
2007-07-04 23:50:00,1.09664,1.09664,1.09644,1.09644,9600000.0
2007-07-04 23:51:00,1.097,1.0972,1.097,1.097,27600000.0
2007-07-04 23:55:00,1.09654,1.09654,1.09607,1.09622,27600000.0
2007-07-04 23:56:00,1.0969,1.0972,1.0969,1.097,14200000.0
2007-07-04 23:57:00,1.09621,1.09691,1.09621,1.09647,14200000.0
2007-07-04 23:58:00,1.0972,1.0972,1.0972,1.0972,8400000.0
2007-07-04 23:59:00,1.0971,1.0971,1.097,1.097,8400000.0
2007-07-05 00:00:00,1.09673,1.09677,1.0965,1.0965,8400000.0
2007-07-05 00:01:00,1.09655,1.09664,1.09622,1.09624,18000000.0
2007-07-05 00:03:00,1.09652,1.0971,1.09643,1.09654,21000000.0
2007-07-05 00:04:00,1.09702,1.09702,1.09623,1.09651,9800000.0
2007-07-05 00:05:00,1.0967,1.0967,1.09653,1.09663,10000000.0
2007-07-05 00:06:00,1.0972,1.0973,1.0972,1.0973,16600000.0
2007-07-05 00:07:00,1.09695,1.09695,1.09652,1.09689,16600000.0
2007-07-05 00:08:00,1.09666,1.09666,1.09616,1.09637,31200000.0
2007-07-05 00:09:00,1.09647,1.09674,1.09647,1.09674,16200000.0
2007-07-05 00:10:00,1.0971,1.0971,1.0969,1.097,19800000.0
2007-07-05 00:11:00,1.09684,1.09693,1.09632,1.09665,19800000.0
2007-07-05 00:12:00,1.09641,1.09684,1.09636,1.09645,14600000.0
2007-07-05 00:14:00,1.0972,1.0972,1.0971,1.0971,9800000.0
2007-07-05 00:15:00,1.097,1.0973,1.097,1.0972,9800000.0
2007-07-05 00:16:00,1.09657,1.0966,1.09621,1.09659,9800000.0
2007-07-05 00:17:00,1.0972,1.0972,1.0971,1.0972,20800000.0
2007-07-05 00:18:00,1.0971,1.0971,1.0971,1.0971,20800000.0
2007-07-05 00:19:00,1.09654,1.09689,1.09649,1.09649,20800000.0
2007-07-05 00:20:00,1.09679,1.09695,1.09629,1.09675,10800000.0
2007-07-05 00:21:00,1.0974,1.0974,1.0974,1.0974,11400000.0
2007-07-05 00:22:00,1.09662,1.09678,1.09648,1.09672,11400000.0
2007-07-05 00:23:00,1.09614,1.0964,1.0958,1.0958,18800000.0
2007-07-05 00:24:00,1.09624,1.09624,1.09594,1.09601,15400000.0
2007-07-05 00:25:00,1.09629,1.09629,1.09569,1.09609,10600000.0
2007-07-05 00:26:00,1.09653,1.09667,1.09627,1.09633,20200000.0
2007-07-05 00:27:00,1.09619,1.09658,1.09606,1.09606,14200000.0
2007-07-05 00:28:00,1.09627,1.09665,1.09619,1.09619,13000000.0
2007-07-05 00:29:00,1.09609,1.09659,1.09587,1.09656,18800000.0
2007-07-05 00:30:00,1.0966,1.09681,1.09644,1.09681,11400000.0
2007-07-05 00:31:00,1.097,1.0971,1.097,1.0971,29600000.0
2007-07-05 00:32:00,1.09654,1.0969,1.09634,1.09653,29600000.0
2007-07-05 00:33:00,1.0965,1.0965,1.09626,1.09631,14600000.0
2007-07-05 00:34:00,1.09664,1.09666,1.09591,1.09602,13800000.0
2007-07-05 00:35:00,1.09633,1.09641,1.09576,1.09611,25000000.0
2007-07-05 00:36:00,1.0965,1.0965,1.0965,1.0965,14400000.0
2007-07-05 00:37:00,1.0964,1.0965,1.0964,1.0965,14400000.0
2007-07-05 00:38:00,1.09577,1.09592,1.09572,1.09582,14400000.0
2007-07-05 00:39:00,1.0964,1.0964,1.0964,1.0964,24400000.0
2007-07-05 00:40:00,1.09572,1.09632,1.09572,1.096,24400000.0
2007-07-05 00:41:00,1.09606,1.09627,1.09599,1.09616,13600000.0
2007-07-05 00:42:00,1.09581,1.09611,1.0957,1.0957,14600000.0
2007-07-05 00:43:00,1.09608,1.09613,1.09567,1.09581,19400000.0
2007-07-05 00:44:00,1.09568,1.09616,1.09564,1.09586,14800000.0
2007-07-05 00:45:00,1.0964,1.0964,1.0964,1.0964,10000000.0
2007-07-05 00:46:00,1.0965,1.0965,1.0965,1.0965,10000000.0
2007-07-05 00:47:00,1.09581,1.09604,1.09567,1.09569,10000000.0
2007-07-05 00:48:00,1.09609,1.09609,1.09573,1.09589,33600000.0
2007-07-05 00:49:00,1.09576,1.09616,1.09559,1.09564,12200000.0
2007-07-05 00:50:00,1.09594,1.09631,1.09571,1.09602,15800000.0
2007-07-05 00:51:00,1.09569,1.09581,1.0954,1.09572,21400000.0
2007-07-05 00:52:00,1.09574,1.09592,1.09556,1.09592,16800000.0
2007-07-05 00:53:00,1.09579,1.09614,1.09561,1.09599,21600000.0
2007-07-05 00:54:00,1.09595,1.09595,1.0956,1.09576,21800000.0
2007-07-05 00:55:00,1.09579,1.09623,1.09549,1.09568,18600000.0
2007-07-05 00:56:00,1.09573,1.09599,1.09533,1.09567,12200000.0
2007-07-05 00:57:00,1.0964,1.0964,1.0963,1.0963,22000000.0
2007-07-05 00:58:00,1.09575,1.09642,1.09564,1.09596,22000000.0
2007-07-05 00:59:00,1.09588,1.09683,1.09582,1.09582,17400000.0
2007-07-05 01:00:00,1.09608,1.09662,1.09602,1.09627,13400000.0
2007-07-05 01:01:00,1.09604,1.09628,1.09602,1.09628,10600000.0
2007-07-05 01:02:00,1.09618,1.09623,1.0958,1.09597,33600000.0
2007-07-05 01:03:00,1.09616,1.09672,1.09588,1.09588,15400000.0
2007-07-05 01:04:00,1.096,1.09623,1.09578,1.09579,15000000.0
2007-07-05 01:05:00,1.09598,1.09624,1.09575,1.09595,20200000.0
2007-07-05 01:06:00,1.0966,1.0967,1.0966,1.0967,12000000.0
2007-07-05 01:07:00,1.09619,1.09654,1.09619,1.09642,12000000.0
2007-07-05 01:08:00,1.09622,1.09637,1.09607,1.09607,22000000.0
2007-07-05 01:09:00,1.09619,1.09629,1.0957,1.09629,18200000.0
2007-07-05 01:10:00,1.09639,1.09661,1.09597,1.09644,17800000.0
2007-07-05 01:11:00,1.09639,1.09685,1.09617,1.09685,6800000.0
2007-07-05 01:12:00,1.09572,1.09648,1.09572,1.09612,11000000.0
2007-07-05 01:13:00,1.0969,1.0969,1.0968,1.0968,27400000.0
2007-07-05 01:14:00,1.09637,1.09663,1.09607,1.09646,27400000.0
2007-07-05 01:15:00,1.09657,1.0968,1.09642,1.09643,21400000.0
2007-07-05 01:16:00,1.09633,1.09657,1.09597,1.09622,17000000.0
2007-07-05 01:17:00,1.0967,1.0968,1.0967,1.0968,16000000.0
2007-07-05 01:19:00,1.0958,1.09681,1.0958,1.0961,16000000.0
2007-07-05 01:20:00,1.0967,1.0967,1.0967,1.0967,15000000.0
2007-07-05 01:21:00,1.0969,1.0969,1.0968,1.0968,15000000.0
2007-07-05 01:25:00,1.09618,1.09641,1.09589,1.09641,15000000.0
2007-07-05 01:26:00,1.09628,1.09628,1.09605,1.09622,19400000.0
2007-07-05 01:27:00,1.09635,1.09682,1.09623,1.09623,25800000.0
2007-07-05 01:28:00,1.09629,1.09657,1.09629,1.0963,23000000.0
2007-07-05 01:30:00,1.09601,1.09624,1.09601,1.09624,3200000.0
2007-07-05 01:31:00,1.0968,1.0968,1.0967,1.0967,9800000.0
2007-07-05 01:33:00,1.0968,1.0968,1.0968,1.0968,9800000.0
2007-07-05 01:34:00,1.09655,1.09675,1.09641,1.09646,9800000.0
2007-07-05 01:35:00,1.0965,1.0965,1.09614,1.09631,15200000.0
2007-07-05 01:36:00,1.09658,1.09705,1.09642,1.09664,13200000.0
2007-07-05 01:37:00,1.09633,1.09672,1.09622,1.09637,9800000.0
2007-07-05 01:38:00,1.09642,1.09691,1.09634,1.09667,11400000.0
2007-07-05 01:39:00,1.09649,1.09671,1.09649,1.09662,15800000.0
2007-07-05 01:40:00,1.0971,1.0972,1.0971,1.0972,22600000.0
2007-07-05 01:41:00,1.09648,1.09705,1.0963,1.09705,22600000.0
2007-07-05 01:42:00,1.09688,1.09688,1.09659,1.09663,12800000.0
2007-07-05 01:43:00,1.0973,1.0973,1.0973,1.0973,12200000.0
2007-07-05 01:44:00,1.09728,1.09728,1.09665,1.09665,12200000.0
2007-07-05 01:45:00,1.09679,1.09682,1.09649,1.09678,22600000.0
2007-07-05 01:46:00,1.0965,1.09699,1.0965,1.09699,5600000.0
2007-07-05 01:47:00,1.09681,1.09701,1.09675,1.09701,8600000.0
2007-07-05 01:48:00,1.09658,1.09678,1.09638,1.09678,16600000.0
2007-07-05 01:49:00,1.0966,1.09694,1.0966,1.09682,22600000.0
2007-07-05 01:50:00,1.09666,1.0968,1.09638,1.0966,16000000.0
2007-07-05 01:51:00,1.09658,1.09723,1.09658,1.09667,12800000.0
2007-07-05 01:52:00,1.0972,1.0972,1.0971,1.0971,24000000.0
2007-07-05 01:53:00,1.09691,1.09698,1.0966,1.09675,24000000.0
2007-07-05 01:54:00,1.09645,1.09664,1.09612,1.09644,10600000.0
2007-07-05 01:55:00,1.09623,1.09685,1.09595,1.09669,17000000.0
2007-07-05 01:56:00,1.09657,1.09689,1.09646,1.09646,9600000.0
2007-07-05 01:57:00,1.09644,1.09679,1.09643,1.09656,15400000.0
2007-07-05 01:58:00,1.09648,1.09661,1.09626,1.09629,15200000.0
2007-07-05 01:59:00,1.09607,1.09664,1.09607,1.09664,21200000.0
2007-07-05 02:01:00,1.09635,1.09645,1.09626,1.09632,8800000.0
2007-07-05 02:02:00,1.0969,1.097,1.0968,1.0968,17600000.0
2007-07-05 02:03:00,1.09641,1.09654,1.09636,1.09654,17600000.0
2007-07-05 02:04:00,1.09636,1.09682,1.09636,1.09682,12200000.0
2007-07-05 02:05:00,1.09661,1.09663,1.09632,1.09649,17200000.0
2007-07-05 02:06:00,1.09559,1.09585,1.0954,1.0955,17200000.0
2007-07-05 02:07:00,1.09549,1.09575,1.09549,1.09575,12000000.0
2007-07-05 02:08:00,1.0962,1.0962,1.0961,1.0961,14600000.0
2007-07-05 02:09:00,1.09576,1.09585,1.09559,1.09559,14600000.0
2007-07-05 02:10:00,1.09611,1.09636,1.09603,1.09611,10800000.0
2007-07-05 02:11:00,1.0968,1.0968,1.0967,1.0967,9800000.0
2007-07-05 02:12:00,1.09596,1.09622,1.09596,1.09598,9800000.0
2007-07-05 02:13:00,1.0958,1.09623,1.09554,1.09623,13000000.0
2007-07-05 02:14:00,1.09592,1.09622,1.09583,1.09605,22400000.0
2007-07-05 02:15:00,1.09589,1.09613,1.09571,1.09592,9400000.0
2007-07-05 02:16:00,1.09581,1.09581,1.09535,1.09558,11200000.0
2007-07-05 02:17:00,1.09589,1.09589,1.09506,1.09506,30600000.0
2007-07-05 02:18:00,1.0957,1.0958,1.0957,1.0958,10200000.0
2007-07-05 02:19:00,1.09525,1.09549,1.0951,1.09517,10200000.0
2007-07-05 02:20:00,1.0959,1.0959,1.0958,1.0958,25200000.0
2007-07-05 02:21:00,1.09522,1.09595,1.09508,1.09508,25200000.0
2007-07-05 02:22:00,1.09522,1.09547,1.09522,1.09541,6000000.0
2007-07-05 02:23:00,1.09529,1.09571,1.09505,1.09507,12400000.0
2007-07-05 02:24:00,1.09524,1.09524,1.09508,1.09508,12800000.0
2007-07-05 02:25:00,1.09527,1.09582,1.09516,1.09556,14600000.0
2007-07-05 02:26:00,1.09507,1.09592,1.09507,1.09532,17200000.0
2007-07-05 02:27:00,1.09516,1.09581,1.09516,1.09581,14400000.0
2007-07-05 02:28:00,1.09583,1.0959,1.09564,1.09564,16600000.0
2007-07-05 02:29:00,1.09582,1.09583,1.09562,1.09578,10400000.0
2007-07-05 02:30:00,1.0955,1.09633,1.0955,1.09588,19000000.0
2007-07-05 02:31:00,1.09602,1.09617,1.09586,1.09597,9400000.0
2007-07-05 02:32:00,1.09591,1.09612,1.09583,1.09592,33000000.0
2007-07-05 02:33:00,1.09587,1.09604,1.0958,1.09584,5200000.0
2007-07-05 02:34:00,1.0961,1.09628,1.09589,1.09589,20600000.0
2007-07-05 02:35:00,1.09563,1.09649,1.09563,1.09588,15000000.0
2007-07-05 02:36:00,1.0961,1.0961,1.09557,1.09567,13400000.0
2007-07-05 02:37:00,1.09561,1.09583,1.09551,1.0957,12200000.0
2007-07-05 02:38:00,1.09569,1.0962,1.09569,1.09582,28200000.0
2007-07-05 02:39:00,1.09622,1.09627,1.09585,1.09589,12200000.0
2007-07-05 02:40:00,1.09603,1.0963,1.09596,1.0961,17400000.0
2007-07-05 02:41:00,1.09586,1.09648,1.09586,1.09593,12600000.0
2007-07-05 02:42:00,1.09605,1.09638,1.09569,1.0958,32400000.0
2007-07-05 02:43:00,1.09599,1.09634,1.09583,1.09583,15000000.0
2007-07-05 02:44:00,1.09623,1.09623,1.09528,1.09566,10400000.0
2007-07-05 02:45:00,1.0959,1.0959,1.09535,1.09538,21600000.0
2007-07-05 02:46:00,1.09587,1.09587,1.09532,1.09546,20000000.0
2007-07-05 02:47:00,1.09548,1.09581,1.09534,1.09563,25400000.0
2007-07-05 02:48:00,1.09558,1.09558,1.09494,1.09523,14600000.0
2007-07-05 02:49:00,1.09524,1.09567,1.09524,1.09567,4800000.0
2007-07-05 02:50:00,1.09579,1.09592,1.09558,1.09577,20200000.0
2007-07-05 02:51:00,1.09566,1.09588,1.09535,1.09549,20400000.0
2007-07-05 02:52:00,1.09607,1.09629,1.0956,1.09582,7400000.0
2007-07-05 02:53:00,1.09559,1.09623,1.09556,1.09623,18600000.0
2007-07-05 02:54:00,1.09601,1.09601,1.09575,1.09587,7600000.0
2007-07-05 02:55:00,1.09608,1.0966,1.09583,1.09583,23600000.0
2007-07-05 02:56:00,1.09591,1.09594,1.09574,1.09585,20000000.0
2007-07-05 02:57:00,1.09604,1.09604,1.09543,1.09543,4800000.0
2007-07-05 02:59:00,1.0964,1.0964,1.0964,1.0964,2600000.0
2007-07-05 03:00:00,1.09572,1.09572,1.09553,1.09553,2600000.0
2007-07-05 03:01:00,1.09555,1.09591,1.09533,1.09591,5400000.0
2007-07-05 03:02:00,1.09556,1.09556,1.09543,1.09543,6800000.0
2007-07-05 03:03:00,1.09544,1.09593,1.0954,1.09564,21600000.0
2007-07-05 03:04:00,1.09556,1.09625,1.0955,1.0956,13000000.0
2007-07-05 03:05:00,1.09571,1.09598,1.09571,1.09598,2600000.0
2007-07-05 03:07:00,1.09615,1.09615,1.09505,1.09554,16400000.0
2007-07-05 03:08:00,1.09556,1.09599,1.09556,1.09584,18200000.0
2007-07-05 03:09:00,1.09544,1.09604,1.09515,1.09515,27600000.0
2007-07-05 03:10:00,1.09559,1.09571,1.09504,1.0954,18600000.0
2007-07-05 03:11:00,1.09547,1.0958,1.09535,1.09535,12800000.0
2007-07-05 03:12:00,1.09551,1.09565,1.09549,1.09565,6400000.0
2007-07-05 03:13:00,1.09587,1.0959,1.09559,1.0959,14600000.0
2007-07-05 03:14:00,1.09553,1.09553,1.09533,1.09533,5800000.0
2007-07-05 03:15:00,1.09578,1.09578,1.09552,1.09552,6600000.0
2007-07-05 03:16:00,1.09541,1.09586,1.09536,1.09539,23400000.0
2007-07-05 03:17:00,1.09521,1.09577,1.09521,1.09549,17400000.0
2007-07-05 03:18:00,1.09553,1.09556,1.09519,1.09556,11800000.0
2007-07-05 03:19:00,1.09551,1.09592,1.09532,1.09574,12800000.0
2007-07-05 03:20:00,1.09564,1.09572,1.09523,1.09556,9400000.0
2007-07-05 03:21:00,1.09595,1.09605,1.09548,1.09554,18600000.0
2007-07-05 03:22:00,1.0962,1.0962,1.0961,1.0961,31800000.0
2007-07-05 03:23:00,1.0963,1.0963,1.0961,1.0962,31800000.0
2007-07-05 03:24:00,1.0961,1.09612,1.09568,1.09605,31800000.0
2007-07-05 03:25:00,1.09602,1.09632,1.09585,1.09632,24600000.0
2007-07-05 03:26:00,1.0963,1.0965,1.0963,1.0965,3200000.0
2007-07-05 03:27:00,1.0963,1.0965,1.0963,1.0965,3200000.0
2007-07-05 03:28:00,1.0961,1.0961,1.09566,1.09566,3200000.0
2007-07-05 03:29:00,1.09599,1.09635,1.09589,1.0961,16800000.0
2007-07-05 03:30:00,1.09623,1.09623,1.09594,1.09602,30400000.0
2007-07-05 03:31:00,1.09584,1.09626,1.09573,1.09612,15400000.0
2007-07-05 03:32:00,1.0958,1.09591,1.0958,1.09591,4800000.0
2007-07-05 03:33:00,1.09589,1.09622,1.09572,1.09576,23000000.0
2007-07-05 03:34:00,1.0962,1.0963,1.0962,1.0963,17800000.0
2007-07-05 03:35:00,1.09571,1.09612,1.09566,1.09577,17800000.0
2007-07-05 03:36:00,1.09612,1.09612,1.0956,1.09583,20000000.0
2007-07-05 03:37:00,1.09587,1.09591,1.09576,1.09591,4000000.0
2007-07-05 03:38:00,1.09601,1.09601,1.0958,1.09588,16600000.0
2007-07-05 03:39:00,1.09583,1.09658,1.09583,1.09618,14800000.0
2007-07-05 03:40:00,1.09645,1.09658,1.09624,1.09624,26200000.0
2007-07-05 03:41:00,1.09623,1.09646,1.0962,1.09631,14000000.0
2007-07-05 03:42:00,1.0969,1.0969,1.0967,1.0968,15400000.0
2007-07-05 03:43:00,1.09625,1.09652,1.09619,1.09619,15400000.0
2007-07-05 03:44:00,1.09619,1.09625,1.09616,1.09621,26200000.0
2007-07-05 03:45:00,1.09605,1.09641,1.09597,1.09641,19400000.0
2007-07-05 03:46:00,1.09609,1.0961,1.09552,1.09591,25800000.0
2007-07-05 03:47:00,1.09602,1.09602,1.09551,1.09558,12400000.0
2007-07-05 03:48:00,1.09561,1.096,1.0956,1.09585,22400000.0
2007-07-05 03:49:00,1.09573,1.09573,1.09569,1.09569,4000000.0
2007-07-05 03:50:00,1.09569,1.09569,1.09567,1.09567,6400000.0
2007-07-05 03:51:00,1.09653,1.09653,1.096,1.096,2600000.0
2007-07-05 03:52:00,1.09591,1.09602,1.09566,1.09566,16400000.0
2007-07-05 03:53:00,1.09576,1.09598,1.09536,1.09592,25800000.0
2007-07-05 03:54:00,1.09629,1.09629,1.09614,1.09614,2600000.0
2007-07-05 03:55:00,1.0966,1.0966,1.0965,1.0966,9600000.0
2007-07-05 03:56:00,1.0964,1.0966,1.0964,1.0964,9600000.0
2007-07-05 03:57:00,1.0966,1.0966,1.0966,1.0966,9600000.0
2007-07-05 03:58:00,1.09611,1.09617,1.09611,1.09617,9600000.0
2007-07-05 03:59:00,1.09596,1.09601,1.09596,1.09601,4000000.0
2007-07-05 04:00:00,1.09616,1.09625,1.09555,1.09555,15400000.0
2007-07-05 04:01:00,1.0968,1.0968,1.0966,1.0966,17600000.0
2007-07-05 04:02:00,1.0961,1.09633,1.09601,1.09633,17600000.0
2007-07-05 04:03:00,1.09628,1.09628,1.09594,1.09608,6000000.0
2007-07-05 04:04:00,1.09607,1.09633,1.09607,1.09633,25800000.0
2007-07-05 04:05:00,1.09623,1.09623,1.09623,1.09623,4000000.0
2007-07-05 04:06:00,1.09617,1.09617,1.09592,1.09592,5000000.0
2007-07-05 04:07:00,1.09604,1.09604,1.09583,1.09585,19200000.0
2007-07-05 04:08:00,1.09616,1.09624,1.09594,1.09594,4600000.0
2007-07-05 04:09:00,1.09581,1.0959,1.09581,1.0959,8000000.0
2007-07-05 04:10:00,1.0959,1.09622,1.09587,1.09622,10600000.0
2007-07-05 04:11:00,1.0963,1.0964,1.0963,1.0964,2600000.0
2007-07-05 04:12:00,1.09607,1.09607,1.09576,1.09576,2600000.0
2007-07-05 04:13:00,1.09566,1.09602,1.09566,1.09602,11400000.0
2007-07-05 04:14:00,1.09561,1.09561,1.0953,1.09554,10400000.0
2007-07-05 04:15:00,1.09571,1.09598,1.09571,1.09598,4000000.0
2007-07-05 04:16:00,1.09592,1.09621,1.09583,1.09583,8400000.0
2007-07-05 04:17:00,1.09595,1.09597,1.09584,1.09584,4200000.0
2007-07-05 04:18:00,1.09575,1.09591,1.09575,1.09591,2600000.0
2007-07-05 04:20:00,1.0963,1.0963,1.0963,1.0963,11200000.0
2007-07-05 04:21:00,1.0959,1.0961,1.09567,1.09567,11200000.0
2007-07-05 04:22:00,1.09568,1.09582,1.09548,1.09571,10000000.0
2007-07-05 04:23:00,1.09561,1.09583,1.09548,1.09548,25000000.0
2007-07-05 04:24:00,1.09566,1.09593,1.09564,1.09564,15400000.0
2007-07-05 04:25:00,1.0962,1.0962,1.096,1.0961,7400000.0
2007-07-05 04:26:00,1.0962,1.0962,1.0961,1.0961,7400000.0
2007-07-05 04:27:00,1.09542,1.09584,1.09542,1.09562,7400000.0
2007-07-05 04:28:00,1.09602,1.09636,1.0958,1.0958,13800000.0
2007-07-05 04:29:00,1.0962,1.0963,1.0962,1.0963,8800000.0
2007-07-05 04:30:00,1.09591,1.09617,1.09572,1.09581,8800000.0
2007-07-05 04:31:00,1.09606,1.09641,1.09583,1.09583,13200000.0
2007-07-05 04:32:00,1.0959,1.09602,1.09575,1.09602,15600000.0
2007-07-05 04:33:00,1.0962,1.0962,1.0962,1.0962,2600000.0
2007-07-05 04:34:00,1.09581,1.09581,1.09576,1.09576,2600000.0
2007-07-05 04:36:00,1.0964,1.0964,1.0963,1.0964,5000000.0
2007-07-05 04:37:00,1.09563,1.09591,1.09563,1.09591,5000000.0
2007-07-05 04:38:00,1.09566,1.09572,1.09547,1.09562,7000000.0
2007-07-05 04:39:00,1.09587,1.09587,1.0957,1.0958,12400000.0
2007-07-05 04:40:00,1.09557,1.09618,1.09557,1.09609,8600000.0
2007-07-05 04:41:00,1.09581,1.09593,1.09543,1.09571,25600000.0
2007-07-05 04:42:00,1.09589,1.09611,1.09589,1.09611,2600000.0
2007-07-05 04:43:00,1.09635,1.09655,1.09584,1.09655,18000000.0
2007-07-05 04:44:00,1.09625,1.09628,1.09563,1.09571,13600000.0
2007-07-05 04:45:00,1.09611,1.09611,1.09538,1.0958,9800000.0
2007-07-05 04:46:00,1.09643,1.09643,1.09556,1.09619,12200000.0
2007-07-05 04:47:00,1.09586,1.09609,1.09578,1.09601,20400000.0
2007-07-05 04:48:00,1.09576,1.09632,1.09575,1.09632,10800000.0
2007-07-05 04:49:00,1.09595,1.09623,1.09556,1.09596,20000000.0
2007-07-05 04:50:00,1.09612,1.09622,1.09603,1.09603,17400000.0
2007-07-05 04:51:00,1.09621,1.09631,1.09619,1.09629,11200000.0
2007-07-05 04:52:00,1.09602,1.09651,1.09602,1.0961,9800000.0
2007-07-05 04:53:00,1.09589,1.09589,1.09527,1.09536,14000000.0
2007-07-05 04:54:00,1.09613,1.09617,1.09585,1.09606,19000000.0
2007-07-05 04:55:00,1.0963,1.09671,1.0961,1.09614,20800000.0
2007-07-05 04:56:00,1.09621,1.09649,1.09597,1.09648,14400000.0
2007-07-05 04:57:00,1.0968,1.0968,1.0968,1.0968,16800000.0
2007-07-05 04:58:00,1.09609,1.0963,1.09586,1.09607,16800000.0
2007-07-05 04:59:00,1.09665,1.09665,1.09628,1.09628,3200000.0
2007-07-05 05:00:00,1.09631,1.09647,1.09609,1.09647,11600000.0
2007-07-05 05:01:00,1.0963,1.09677,1.09615,1.09641,14200000.0
2007-07-05 05:03:00,1.09638,1.09652,1.09599,1.09636,13000000.0
2007-07-05 05:04:00,1.0968,1.0968,1.0966,1.0966,13600000.0
2007-07-05 05:05:00,1.0968,1.0968,1.0966,1.0966,13600000.0
2007-07-05 05:06:00,1.09608,1.09628,1.09604,1.09604,13600000.0
2007-07-05 05:07:00,1.09595,1.09598,1.09574,1.09598,20600000.0
2007-07-05 05:08:00,1.09619,1.09623,1.09591,1.09601,8200000.0
2007-07-05 05:09:00,1.09585,1.09598,1.09584,1.09593,9800000.0
2007-07-05 05:10:00,1.0964,1.0964,1.0964,1.0964,13800000.0
2007-07-05 05:12:00,1.09593,1.09639,1.09586,1.09586,13800000.0
2007-07-05 05:13:00,1.0963,1.0963,1.0963,1.0963,9600000.0
2007-07-05 05:14:00,1.09587,1.09588,1.09587,1.09588,9600000.0
2007-07-05 05:15:00,1.09556,1.09593,1.09556,1.09586,15800000.0
2007-07-05 05:16:00,1.0965,1.0965,1.0965,1.0965,15600000.0
2007-07-05 05:18:00,1.09594,1.0963,1.09589,1.0963,15600000.0
2007-07-05 05:19:00,1.09604,1.09666,1.09604,1.09644,22800000.0
2007-07-05 05:20:00,1.09624,1.09641,1.09596,1.09641,9000000.0
2007-07-05 05:22:00,1.0966,1.0966,1.0966,1.0966,14400000.0
2007-07-05 05:23:00,1.09626,1.09626,1.09605,1.09612,14400000.0
2007-07-05 05:29:00,1.0958,1.09607,1.0958,1.09584,10800000.0
2007-07-05 05:30:00,1.09559,1.09559,1.09548,1.09548,3200000.0
2007-07-05 05:31:00,1.09542,1.09594,1.09542,1.09554,10800000.0
2007-07-05 05:32:00,1.0962,1.0963,1.0962,1.0963,14400000.0
2007-07-05 05:33:00,1.0957,1.0959,1.09546,1.09546,14400000.0
2007-07-05 05:34:00,1.09559,1.0957,1.09559,1.0957,6800000.0
2007-07-05 05:35:00,1.09574,1.09574,1.09571,1.09571,6200000.0
2007-07-05 05:36:00,1.09555,1.09556,1.09544,1.09544,8000000.0
2007-07-05 05:37:00,1.09527,1.09539,1.09512,1.09512,14200000.0
2007-07-05 05:38:00,1.09554,1.09579,1.09541,1.09553,19400000.0
2007-07-05 05:39:00,1.09563,1.09563,1.09528,1.09542,8800000.0
2007-07-05 05:40:00,1.09531,1.0959,1.09531,1.09564,6800000.0
2007-07-05 05:41:00,1.0961,1.0961,1.0959,1.0959,32000000.0
2007-07-05 05:42:00,1.096,1.096,1.0959,1.0959,32000000.0
2007-07-05 05:43:00,1.0951,1.09574,1.09494,1.09531,32000000.0
2007-07-05 05:44:00,1.0958,1.0958,1.0958,1.0958,25200000.0
2007-07-05 05:45:00,1.09561,1.09561,1.09529,1.09555,25200000.0
2007-07-05 05:46:00,1.09549,1.09587,1.09528,1.09528,13800000.0
2007-07-05 05:47:00,1.09546,1.09555,1.09522,1.09532,16000000.0
2007-07-05 05:48:00,1.09529,1.09591,1.09529,1.09558,12400000.0
2007-07-05 05:49:00,1.09554,1.09554,1.09533,1.09553,7600000.0
2007-07-05 05:50:00,1.09529,1.0956,1.09529,1.09558,11000000.0
2007-07-05 05:51:00,1.0961,1.0961,1.0961,1.0961,25600000.0
2007-07-05 05:52:00,1.09571,1.09598,1.09536,1.09536,25600000.0
2007-07-05 05:53:00,1.09587,1.09603,1.09587,1.09603,2600000.0
2007-07-05 05:54:00,1.09583,1.09593,1.09561,1.09576,6400000.0
2007-07-05 05:55:00,1.0962,1.0962,1.0961,1.0961,15800000.0
2007-07-05 05:56:00,1.09576,1.09597,1.09553,1.09564,15800000.0
2007-07-05 05:57:00,1.0961,1.0962,1.0961,1.0961,10600000.0
2007-07-05 05:59:00,1.09574,1.09605,1.09574,1.09581,10600000.0
2007-07-05 06:00:00,1.09625,1.09639,1.09579,1.09615,14200000.0
2007-07-05 06:01:00,1.09629,1.09629,1.09544,1.09586,18600000.0
2007-07-05 06:02:00,1.09581,1.0962,1.09558,1.0962,13200000.0
2007-07-05 06:03:00,1.09609,1.09632,1.0958,1.09624,13800000.0
2007-07-05 06:04:00,1.09576,1.09626,1.09576,1.09602,8600000.0
2007-07-05 06:05:00,1.09612,1.09615,1.09568,1.0958,12000000.0
2007-07-05 06:06:00,1.09581,1.09594,1.09553,1.09573,17600000.0
2007-07-05 06:07:00,1.09552,1.09561,1.09552,1.09561,8600000.0
2007-07-05 06:08:00,1.0962,1.0962,1.0961,1.0961,18400000.0
2007-07-05 06:09:00,1.0963,1.0963,1.0963,1.0963,18400000.0
2007-07-05 06:10:00,1.0961,1.0963,1.0961,1.0961,18400000.0
2007-07-05 06:11:00,1.09581,1.09591,1.09573,1.09575,18400000.0
2007-07-05 06:12:00,1.09579,1.09636,1.0957,1.0957,14000000.0
2007-07-05 06:14:00,1.0963,1.0964,1.0963,1.0964,7200000.0
2007-07-05 06:15:00,1.0963,1.0963,1.0963,1.0963,7200000.0
2007-07-05 06:16:00,1.0964,1.0964,1.0964,1.0964,7200000.0
2007-07-05 06:17:00,1.0963,1.0964,1.0961,1.0961,7200000.0
2007-07-05 06:19:00,1.09594,1.09594,1.09531,1.09531,7200000.0
2007-07-05 06:20:00,1.09531,1.09561,1.0952,1.09543,12400000.0
2007-07-05 06:23:00,1.096,1.096,1.0959,1.0959,4200000.0
2007-07-05 06:24:00,1.09582,1.09582,1.09546,1.09546,4200000.0
2007-07-05 06:25:00,1.096,1.096,1.096,1.096,13600000.0
2007-07-05 06:28:00,1.09596,1.09596,1.09531,1.09546,13600000.0
2007-07-05 06:29:00,1.09543,1.09576,1.09543,1.09576,5600000.0
2007-07-05 06:30:00,1.09574,1.09574,1.0957,1.0957,2600000.0
2007-07-05 06:31:00,1.09582,1.09582,1.09566,1.09566,2600000.0
2007-07-05 06:32:00,1.09554,1.09612,1.09554,1.09612,18200000.0
2007-07-05 06:34:00,1.09587,1.09587,1.09567,1.09581,5800000.0
2007-07-05 06:35:00,1.09627,1.09627,1.09588,1.09593,8800000.0
2007-07-05 06:36:00,1.09581,1.09608,1.09557,1.09572,21400000.0
2007-07-05 06:37:00,1.09565,1.09597,1.09552,1.09552,10000000.0
2007-07-05 06:38:00,1.09552,1.09576,1.0953,1.09566,31200000.0
2007-07-05 06:39:00,1.0963,1.0963,1.0961,1.0962,7600000.0
2007-07-05 06:40:00,1.09587,1.09604,1.09557,1.09604,7600000.0
2007-07-05 06:41:00,1.09576,1.09597,1.09574,1.09577,13600000.0
2007-07-05 06:42:00,1.09621,1.09633,1.09543,1.09593,21000000.0
2007-07-05 06:43:00,1.09601,1.09617,1.09584,1.09584,17800000.0
2007-07-05 06:44:00,1.09566,1.09583,1.0956,1.09583,4200000.0
2007-07-05 06:45:00,1.09611,1.09615,1.0958,1.09585,18600000.0
2007-07-05 06:49:00,1.09559,1.09599,1.09559,1.09563,6000000.0
2007-07-05 06:50:00,1.09563,1.09577,1.0956,1.0956,10600000.0
2007-07-05 06:51:00,1.09549,1.09589,1.09549,1.09564,8600000.0
2007-07-05 06:52:00,1.09545,1.09597,1.09545,1.09566,9400000.0
2007-07-05 06:54:00,1.09572,1.09577,1.09551,1.09562,21600000.0
2007-07-05 06:55:00,1.09543,1.09585,1.09543,1.09574,12200000.0
2007-07-05 06:56:00,1.09559,1.09565,1.09552,1.09552,6400000.0
2007-07-05 06:57:00,1.09558,1.0962,1.09552,1.09577,19600000.0
2007-07-05 06:58:00,1.09588,1.09588,1.09515,1.09546,8200000.0
2007-07-05 06:59:00,1.09585,1.09585,1.09528,1.09548,25600000.0
2007-07-05 07:00:00,1.09528,1.09546,1.09528,1.09546,3200000.0
2007-07-05 07:01:00,1.09573,1.09573,1.09555,1.09556,7800000.0
2007-07-05 07:02:00,1.09578,1.09579,1.09571,1.09573,6200000.0
2007-07-05 07:03:00,1.09578,1.09578,1.09524,1.09537,9000000.0
2007-07-05 07:04:00,1.09541,1.09587,1.09541,1.09566,14800000.0
2007-07-05 07:05:00,1.09569,1.09598,1.09546,1.09579,13000000.0
2007-07-05 07:06:00,1.09587,1.09587,1.0956,1.09564,16400000.0
2007-07-05 07:07:00,1.0958,1.09603,1.09576,1.09591,17400000.0
2007-07-05 07:08:00,1.09604,1.09636,1.0958,1.09596,23800000.0
2007-07-05 07:09:00,1.09591,1.09636,1.0959,1.0959,16000000.0
2007-07-05 07:10:00,1.09612,1.09645,1.09612,1.09625,21200000.0
2007-07-05 07:11:00,1.09633,1.09647,1.09588,1.09609,31000000.0
2007-07-05 07:12:00,1.09611,1.0964,1.09611,1.0964,4000000.0
2007-07-05 07:13:00,1.09636,1.09657,1.09631,1.09647,11800000.0
2007-07-05 07:14:00,1.09644,1.09644,1.09601,1.09601,11400000.0
2007-07-05 07:15:00,1.0964,1.0965,1.0964,1.0964,11400000.0
2007-07-05 07:16:00,1.0966,1.0966,1.0964,1.0964,11400000.0
2007-07-05 07:17:00,1.09602,1.09628,1.09586,1.09605,11400000.0
2007-07-05 07:19:00,1.09622,1.09622,1.0956,1.09603,11000000.0
2007-07-05 07:20:00,1.09595,1.09612,1.09567,1.09612,23400000.0
2007-07-05 07:22:00,1.0964,1.0965,1.0963,1.0965,2600000.0
2007-07-05 07:23:00,1.0963,1.0963,1.09586,1.09586,2600000.0
2007-07-05 07:24:00,1.0965,1.0966,1.0965,1.0966,20800000.0
2007-07-05 07:25:00,1.09619,1.09619,1.09589,1.09618,20800000.0
2007-07-05 07:26:00,1.0959,1.09619,1.0959,1.09604,14600000.0
2007-07-05 07:27:00,1.09624,1.09637,1.09585,1.09585,10400000.0
2007-07-05 07:28:00,1.09609,1.09657,1.09596,1.09596,14800000.0
2007-07-05 07:29:00,1.09609,1.09652,1.09598,1.096,27800000.0
2007-07-05 07:30:00,1.09588,1.09642,1.09588,1.0964,13600000.0
2007-07-05 07:31:00,1.0966,1.0966,1.09616,1.09636,12800000.0
2007-07-05 07:32:00,1.09628,1.09642,1.0961,1.09636,17400000.0
2007-07-05 07:33:00,1.09634,1.09634,1.09597,1.09598,19200000.0
2007-07-05 07:34:00,1.09602,1.09654,1.0958,1.09653,13800000.0
2007-07-05 07:35:00,1.09596,1.09622,1.09535,1.09622,11800000.0
2007-07-05 07:36:00,1.09622,1.09622,1.09602,1.09602,6600000.0
2007-07-05 07:37:00,1.09611,1.09653,1.09611,1.09624,19400000.0
2007-07-05 07:38:00,1.0962,1.09642,1.09603,1.09609,9800000.0
2007-07-05 07:39:00,1.09635,1.09635,1.09577,1.09585,17200000.0
2007-07-05 07:40:00,1.0957,1.09604,1.0957,1.09595,6800000.0
2007-07-05 07:41:00,1.09589,1.09606,1.09546,1.09581,23200000.0
2007-07-05 07:42:00,1.0962,1.09642,1.09598,1.09609,15600000.0
2007-07-05 07:43:00,1.09602,1.09624,1.09602,1.0962,8800000.0
2007-07-05 07:44:00,1.09657,1.09657,1.09614,1.09614,8800000.0
2007-07-05 07:45:00,1.0967,1.0968,1.0967,1.0968,8800000.0
2007-07-05 07:46:00,1.0964,1.09641,1.09614,1.09627,8800000.0
2007-07-05 07:47:00,1.09638,1.09638,1.09615,1.09622,9600000.0
2007-07-05 07:48:00,1.09622,1.0964,1.09614,1.0964,7600000.0
2007-07-05 07:50:00,1.09621,1.09653,1.09591,1.09653,9800000.0
2007-07-05 07:51:00,1.09643,1.09659,1.09633,1.09641,13400000.0
2007-07-05 07:52:00,1.0967,1.0968,1.0967,1.0967,5600000.0
2007-07-05 07:53:00,1.09637,1.09643,1.09627,1.09635,5600000.0
2007-07-05 07:54:00,1.0962,1.09636,1.09617,1.09621,22000000.0
2007-07-05 07:55:00,1.09626,1.0965,1.09626,1.09633,14800000.0
2007-07-05 07:56:00,1.0967,1.0967,1.0966,1.0966,21600000.0
2007-07-05 07:57:00,1.09635,1.09671,1.09591,1.09591,21600000.0
2007-07-05 07:58:00,1.0959,1.09636,1.0959,1.096,9600000.0
2007-07-05 07:59:00,1.09605,1.09612,1.09572,1.09612,17200000.0
2007-07-05 08:00:00,1.09578,1.09578,1.09571,1.09571,9800000.0
2007-07-05 08:01:00,1.09559,1.09591,1.09559,1.09585,8400000.0
2007-07-05 08:02:00,1.09575,1.09601,1.09575,1.09592,16000000.0
2007-07-05 08:03:00,1.09571,1.09607,1.09571,1.09588,11200000.0
2007-07-05 08:04:00,1.09579,1.0961,1.09579,1.09595,12800000.0
2007-07-05 08:05:00,1.096,1.096,1.0956,1.09574,9800000.0
2007-07-05 08:06:00,1.09576,1.09587,1.09555,1.0957,13200000.0
2007-07-05 08:09:00,1.09576,1.09602,1.09576,1.09602,14200000.0
2007-07-05 08:10:00,1.09601,1.09619,1.0958,1.09585,11800000.0
2007-07-05 08:11:00,1.09598,1.09624,1.09597,1.09603,24600000.0
2007-07-05 08:12:00,1.09617,1.09635,1.09601,1.09635,12400000.0
2007-07-05 08:13:00,1.09626,1.09627,1.09549,1.09583,21600000.0
2007-07-05 08:14:00,1.096,1.09663,1.09599,1.09602,18200000.0
2007-07-05 08:15:00,1.09612,1.09636,1.09612,1.09636,5600000.0
2007-07-05 08:16:00,1.09607,1.09607,1.09576,1.09576,8400000.0
2007-07-05 08:17:00,1.09599,1.0964,1.09583,1.09622,16800000.0
2007-07-05 08:18:00,1.09639,1.09639,1.09569,1.0958,14400000.0
2007-07-05 08:19:00,1.09565,1.09577,1.09554,1.09574,20800000.0
2007-07-05 08:20:00,1.09576,1.09582,1.09525,1.09582,15200000.0
2007-07-05 08:21:00,1.09575,1.09594,1.09575,1.09594,3200000.0
2007-07-05 08:22:00,1.09569,1.09598,1.09563,1.09592,15400000.0
2007-07-05 08:23:00,1.09589,1.09606,1.09577,1.09585,11000000.0
2007-07-05 08:24:00,1.09628,1.09638,1.09594,1.09615,24800000.0
2007-07-05 08:25:00,1.09605,1.09656,1.09578,1.09578,13400000.0
2007-07-05 08:26:00,1.09619,1.09619,1.09585,1.09586,8200000.0
2007-07-05 08:27:00,1.09604,1.09643,1.09604,1.09643,9200000.0
2007-07-05 08:28:00,1.09632,1.09649,1.09623,1.09627,20800000.0
2007-07-05 08:29:00,1.09623,1.09631,1.09623,1.09631,7200000.0
2007-07-05 08:30:00,1.0962,1.09625,1.09587,1.09614,17800000.0
2007-07-05 08:33:00,1.09602,1.09627,1.09594,1.096,24400000.0
2007-07-05 08:35:00,1.09589,1.09613,1.09589,1.09602,5600000.0
2007-07-05 08:36:00,1.0961,1.0961,1.09571,1.09585,8800000.0
2007-07-05 08:38:00,1.0963,1.0964,1.0963,1.0964,22000000.0
2007-07-05 08:39:00,1.09589,1.09635,1.09589,1.09589,22000000.0
2007-07-05 08:40:00,1.09597,1.09629,1.09584,1.09629,16600000.0
2007-07-05 08:41:00,1.0963,1.0963,1.09591,1.0962,20200000.0
2007-07-05 08:42:00,1.096,1.09643,1.09588,1.09643,17800000.0
2007-07-05 08:43:00,1.09604,1.09631,1.09599,1.0963,13000000.0
2007-07-05 08:44:00,1.09611,1.09623,1.09581,1.09615,25800000.0
2007-07-05 08:45:00,1.09616,1.09642,1.09604,1.09605,12400000.0
2007-07-05 08:46:00,1.096,1.09627,1.09591,1.09591,16400000.0
2007-07-05 08:47:00,1.09592,1.09637,1.09577,1.09577,16800000.0
2007-07-05 08:48:00,1.09566,1.09607,1.09553,1.0956,11400000.0
2007-07-05 08:49:00,1.0959,1.09631,1.09585,1.09602,14000000.0
2007-07-05 08:50:00,1.09579,1.09586,1.0955,1.0955,32800000.0
2007-07-05 08:51:00,1.09528,1.09579,1.09526,1.09573,51400000.0
2007-07-05 08:52:00,1.09583,1.09629,1.09555,1.09595,25600000.0
2007-07-05 08:53:00,1.09596,1.09649,1.09594,1.09608,18800000.0
2007-07-05 08:54:00,1.09589,1.0962,1.09584,1.096,12800000.0
2007-07-05 08:55:00,1.0958,1.09597,1.09557,1.09561,21400000.0
2007-07-05 08:56:00,1.09537,1.09586,1.09537,1.09542,25200000.0
2007-07-05 08:57:00,1.09578,1.09578,1.09545,1.09561,15600000.0
2007-07-05 08:58:00,1.09591,1.09591,1.09545,1.09569,24600000.0
2007-07-05 08:59:00,1.09574,1.09599,1.09545,1.09599,13200000.0
2007-07-05 09:00:00,1.09568,1.09577,1.09551,1.09563,11400000.0
2007-07-05 09:02:00,1.09548,1.09578,1.09548,1.09561,9000000.0
2007-07-05 09:03:00,1.09557,1.0956,1.0951,1.09551,30000000.0
2007-07-05 09:04:00,1.09556,1.09582,1.09499,1.09553,11000000.0
2007-07-05 09:05:00,1.09547,1.0961,1.09547,1.09555,18200000.0
2007-07-05 09:06:00,1.0959,1.09628,1.0956,1.0958,17200000.0
2007-07-05 09:07:00,1.09602,1.09615,1.09556,1.09584,26600000.0
2007-07-05 09:08:00,1.09584,1.09592,1.09564,1.09564,9200000.0
2007-07-05 09:09:00,1.09585,1.0961,1.09584,1.0961,21000000.0
2007-07-05 09:10:00,1.09583,1.09597,1.09583,1.09597,3200000.0
2007-07-05 09:11:00,1.0957,1.09592,1.09551,1.09551,18400000.0
2007-07-05 09:12:00,1.09567,1.09567,1.09524,1.09563,23400000.0
2007-07-05 09:13:00,1.09576,1.09603,1.09535,1.0959,15800000.0
2007-07-05 09:14:00,1.09522,1.09546,1.09522,1.09534,21600000.0
2007-07-05 09:15:00,1.0951,1.09516,1.09486,1.09509,18400000.0
2007-07-05 09:16:00,1.09516,1.09531,1.09507,1.0951,10000000.0
2007-07-05 09:17:00,1.09525,1.09525,1.09502,1.09517,4600000.0
2007-07-05 09:18:00,1.09514,1.0954,1.09473,1.09517,24600000.0
2007-07-05 09:19:00,1.09541,1.09547,1.09496,1.09547,22200000.0
2007-07-05 09:20:00,1.09494,1.09515,1.09469,1.09474,17800000.0
2007-07-05 09:21:00,1.09448,1.09511,1.09448,1.09511,18600000.0
2007-07-05 09:22:00,1.09506,1.09506,1.09496,1.09496,3200000.0
2007-07-05 09:23:00,1.09483,1.09519,1.0947,1.0947,10800000.0
2007-07-05 09:24:00,1.09482,1.09494,1.09473,1.09494,20000000.0
2007-07-05 09:25:00,1.09475,1.09519,1.09475,1.09491,13800000.0
2007-07-05 09:26:00,1.09477,1.09519,1.09474,1.09479,15800000.0
2007-07-05 09:27:00,1.09477,1.09515,1.09467,1.09476,9400000.0
2007-07-05 09:28:00,1.09484,1.09534,1.09484,1.09534,18800000.0
2007-07-05 09:29:00,1.09489,1.09536,1.09489,1.09536,3200000.0
2007-07-05 09:30:00,1.09517,1.09517,1.09493,1.09493,22600000.0
2007-07-05 09:31:00,1.09491,1.09515,1.09489,1.09499,8200000.0
2007-07-05 09:32:00,1.0953,1.0954,1.0952,1.0953,3200000.0
2007-07-05 09:33:00,1.09489,1.09489,1.09486,1.09486,3200000.0
2007-07-05 09:34:00,1.09506,1.09528,1.09495,1.09495,17600000.0
2007-07-05 09:35:00,1.09473,1.09473,1.09456,1.09462,16800000.0
2007-07-05 09:36:00,1.09489,1.09529,1.09489,1.0949,10600000.0
2007-07-05 09:37:00,1.09499,1.09499,1.09482,1.09482,11200000.0
2007-07-05 09:38:00,1.09503,1.09545,1.09464,1.09464,19200000.0
2007-07-05 09:39:00,1.0949,1.09503,1.09482,1.09501,9400000.0
2007-07-05 09:40:00,1.09512,1.09512,1.09483,1.09502,11200000.0
2007-07-05 09:41:00,1.09463,1.09486,1.09463,1.09486,18400000.0
2007-07-05 09:42:00,1.09498,1.09498,1.09474,1.09488,7400000.0
2007-07-05 09:43:00,1.09507,1.09507,1.09468,1.09468,18000000.0
2007-07-05 09:44:00,1.09486,1.09505,1.09478,1.09505,19600000.0
2007-07-05 09:45:00,1.09501,1.09501,1.09455,1.09464,10000000.0
2007-07-05 09:47:00,1.09464,1.09507,1.09464,1.09494,14000000.0
2007-07-05 09:48:00,1.09499,1.0952,1.09472,1.09483,35600000.0
2007-07-05 09:49:00,1.09492,1.09537,1.09492,1.09495,15400000.0
2007-07-05 09:50:00,1.0953,1.0953,1.0951,1.0951,14000000.0
2007-07-05 09:51:00,1.0946,1.0949,1.09459,1.09459,14000000.0
2007-07-05 09:52:00,1.09485,1.09515,1.09457,1.09484,20400000.0
2007-07-05 09:53:00,1.09531,1.09544,1.09506,1.09544,15200000.0
2007-07-05 09:54:00,1.0951,1.09547,1.09509,1.09547,13800000.0
2007-07-05 09:55:00,1.09533,1.09575,1.09516,1.09575,15600000.0
2007-07-05 09:56:00,1.09537,1.09555,1.09513,1.09549,35200000.0
2007-07-05 09:57:00,1.09492,1.09548,1.09492,1.09527,20200000.0
2007-07-05 09:58:00,1.09551,1.09606,1.0955,1.09606,17600000.0
2007-07-05 09:59:00,1.09581,1.09581,1.09527,1.09528,20400000.0
2007-07-05 10:00:00,1.09555,1.09566,1.09503,1.09513,19000000.0
2007-07-05 10:01:00,1.09537,1.09559,1.0952,1.0952,10200000.0
2007-07-05 10:02:00,1.09522,1.09532,1.095,1.09517,8800000.0
2007-07-05 10:03:00,1.09489,1.09544,1.09475,1.09537,14000000.0
2007-07-05 10:04:00,1.09555,1.09592,1.0953,1.0953,21200000.0
2007-07-05 10:05:00,1.09546,1.09567,1.09528,1.09538,48400000.0
2007-07-05 10:06:00,1.09536,1.09573,1.095,1.095,10200000.0
2007-07-05 10:07:00,1.09482,1.09521,1.09458,1.09458,20200000.0
2007-07-05 10:08:00,1.09499,1.09517,1.0947,1.09499,26200000.0
2007-07-05 10:09:00,1.095,1.0953,1.09499,1.09507,15000000.0
2007-07-05 10:10:00,1.09522,1.09566,1.09515,1.09515,18600000.0
2007-07-05 10:11:00,1.09523,1.0956,1.09481,1.09514,21000000.0
2007-07-05 10:12:00,1.09535,1.09559,1.09514,1.0953,101000000.0
2007-07-05 10:13:00,1.09534,1.0954,1.09495,1.0954,20200000.0
2007-07-05 10:14:00,1.095,1.09514,1.0949,1.09514,11600000.0
2007-07-05 10:15:00,1.09538,1.09551,1.09505,1.09551,11600000.0
2007-07-05 10:16:00,1.09539,1.09539,1.09492,1.09492,18200000.0
2007-07-05 10:17:00,1.09497,1.09527,1.09483,1.09483,10200000.0
2007-07-05 10:18:00,1.0952,1.09525,1.09467,1.09501,16000000.0
2007-07-05 10:19:00,1.09466,1.0954,1.09466,1.09497,16200000.0
2007-07-05 10:20:00,1.09549,1.09562,1.0953,1.0953,8000000.0
2007-07-05 10:21:00,1.09546,1.09575,1.09527,1.09554,19000000.0
2007-07-05 10:22:00,1.09504,1.09536,1.09504,1.09521,12000000.0
2007-07-05 10:23:00,1.09517,1.09539,1.09517,1.09539,15400000.0
2007-07-05 10:24:00,1.09543,1.09574,1.09531,1.09532,32000000.0
2007-07-05 10:25:00,1.09532,1.09573,1.09527,1.09573,19600000.0
2007-07-05 10:26:00,1.09569,1.09569,1.09533,1.09551,15400000.0
2007-07-05 10:27:00,1.09551,1.09569,1.09535,1.09548,16000000.0
2007-07-05 10:28:00,1.09541,1.09573,1.09528,1.0955,20000000.0
2007-07-05 10:29:00,1.09546,1.09565,1.09513,1.0953,16000000.0
2007-07-05 10:30:00,1.09538,1.09557,1.09481,1.09522,35800000.0
2007-07-05 10:31:00,1.09514,1.09545,1.09503,1.09513,25600000.0
2007-07-05 10:32:00,1.09455,1.09507,1.09455,1.09501,11800000.0
2007-07-05 10:33:00,1.09501,1.09547,1.09501,1.09504,15400000.0
2007-07-05 10:34:00,1.09501,1.09574,1.09471,1.09477,117600000.0
2007-07-05 10:35:00,1.09567,1.09567,1.09497,1.09497,18200000.0
2007-07-05 10:36:00,1.09508,1.09522,1.09508,1.09522,12200000.0
2007-07-05 10:37:00,1.09522,1.09564,1.09514,1.09514,11600000.0
2007-07-05 10:38:00,1.0953,1.0954,1.0953,1.0953,11800000.0
2007-07-05 10:39:00,1.09476,1.09511,1.09476,1.09508,11800000.0
2007-07-05 10:40:00,1.0955,1.0955,1.0955,1.0955,2600000.0
2007-07-05 10:41:00,1.09529,1.09541,1.09529,1.09541,2600000.0
2007-07-05 10:42:00,1.09527,1.09578,1.09519,1.09543,26600000.0
2007-07-05 10:43:00,1.0954,1.09588,1.0954,1.09552,14000000.0
2007-07-05 10:44:00,1.09569,1.09578,1.09535,1.09562,10000000.0
2007-07-05 10:45:00,1.0957,1.0957,1.09502,1.0952,17400000.0
2007-07-05 10:46:00,1.09515,1.09553,1.0951,1.09518,46400000.0
2007-07-05 10:47:00,1.09487,1.09505,1.0947,1.09475,15200000.0
2007-07-05 10:48:00,1.09463,1.09488,1.09463,1.0947,10400000.0
2007-07-05 10:49:00,1.095,1.095,1.09468,1.09499,10000000.0
2007-07-05 10:50:00,1.09491,1.09491,1.09448,1.09474,18600000.0
2007-07-05 10:51:00,1.09475,1.09511,1.09471,1.09511,22800000.0
2007-07-05 10:52:00,1.09468,1.09497,1.09407,1.09417,102800000.0
2007-07-05 10:53:00,1.0946,1.09465,1.09438,1.09438,17400000.0
2007-07-05 10:54:00,1.0943,1.09433,1.09357,1.09357,17200000.0
2007-07-05 10:55:00,1.09317,1.09356,1.09303,1.09336,17600000.0
2007-07-05 10:56:00,1.09305,1.09311,1.09295,1.09311,13800000.0
2007-07-05 10:57:00,1.09265,1.0932,1.09265,1.09292,8800000.0
2007-07-05 10:58:00,1.09275,1.09275,1.09224,1.09264,8200000.0
2007-07-05 10:59:00,1.0927,1.09294,1.09261,1.09283,11400000.0
2007-07-05 11:00:00,1.09314,1.09322,1.09275,1.09275,13000000.0
2007-07-05 11:01:00,1.09278,1.09293,1.09274,1.09288,84000000.0
2007-07-05 11:02:00,1.09274,1.09307,1.09274,1.09307,20200000.0
2007-07-05 11:03:00,1.09319,1.09333,1.09297,1.09299,13800000.0
2007-07-05 11:04:00,1.0932,1.09361,1.09296,1.0931,13000000.0
2007-07-05 11:05:00,1.0935,1.0935,1.0935,1.0935,13800000.0
2007-07-05 11:06:00,1.09352,1.09366,1.09321,1.09351,13800000.0
2007-07-05 11:07:00,1.093,1.09327,1.0927,1.09311,30600000.0
2007-07-05 11:08:00,1.09315,1.09346,1.09258,1.09311,25200000.0
2007-07-05 11:09:00,1.09322,1.09337,1.09284,1.09335,11000000.0
2007-07-05 11:10:00,1.09345,1.09345,1.09316,1.0934,22000000.0
2007-07-05 11:11:00,1.09353,1.09388,1.09342,1.09369,6800000.0
2007-07-05 11:12:00,1.0935,1.09375,1.09337,1.09354,25800000.0
2007-07-05 11:13:00,1.09323,1.09386,1.09323,1.0936,21000000.0
2007-07-05 11:14:00,1.09343,1.09365,1.09316,1.09343,18600000.0
2007-07-05 11:15:00,1.0935,1.09379,1.09338,1.09379,25400000.0
2007-07-05 11:16:00,1.09369,1.0941,1.09347,1.09384,21800000.0
2007-07-05 11:17:00,1.09374,1.09398,1.09368,1.09388,52600000.0
2007-07-05 11:18:00,1.09345,1.09375,1.09339,1.09341,13200000.0
2007-07-05 11:19:00,1.0938,1.0938,1.09308,1.09332,9800000.0
2007-07-05 11:20:00,1.09339,1.09365,1.09332,1.09365,16800000.0
2007-07-05 11:21:00,1.09353,1.09353,1.09304,1.09304,14400000.0
2007-07-05 11:22:00,1.0933,1.09372,1.0933,1.09372,18400000.0
2007-07-05 11:23:00,1.09328,1.09375,1.09317,1.09335,17200000.0
2007-07-05 11:24:00,1.09373,1.09395,1.09361,1.09374,14600000.0
2007-07-05 11:25:00,1.09424,1.09424,1.09367,1.09379,16200000.0
2007-07-05 11:26:00,1.09408,1.09444,1.09385,1.09386,21000000.0
2007-07-05 11:27:00,1.09388,1.09409,1.09387,1.09387,7400000.0
2007-07-05 11:28:00,1.09426,1.09437,1.09408,1.09437,14600000.0
2007-07-05 11:29:00,1.09433,1.09455,1.09402,1.09409,13200000.0
2007-07-05 11:30:00,1.0942,1.09442,1.09409,1.09437,15600000.0
2007-07-05 11:31:00,1.0945,1.0945,1.09404,1.09404,13600000.0
2007-07-05 11:32:00,1.09469,1.09469,1.0944,1.09442,11200000.0
2007-07-05 11:33:00,1.0943,1.09467,1.09405,1.09431,28600000.0
2007-07-05 11:34:00,1.09411,1.09426,1.09411,1.09417,18600000.0
2007-07-05 11:35:00,1.09429,1.09429,1.09393,1.09424,24400000.0
2007-07-05 11:36:00,1.09393,1.09433,1.0938,1.0938,9600000.0
2007-07-05 11:37:00,1.09415,1.09471,1.09383,1.09402,19000000.0
2007-07-05 11:38:00,1.09405,1.09437,1.09371,1.0941,14200000.0
2007-07-05 11:39:00,1.09377,1.09402,1.09309,1.09372,12400000.0
2007-07-05 11:40:00,1.09414,1.09421,1.09375,1.09381,13000000.0
2007-07-05 11:41:00,1.09394,1.09399,1.0938,1.09397,17600000.0
2007-07-05 11:42:00,1.09354,1.09415,1.09354,1.09382,27000000.0
2007-07-05 11:43:00,1.0939,1.09405,1.09357,1.09394,22200000.0
2007-07-05 11:44:00,1.09385,1.09397,1.09361,1.09381,13000000.0
2007-07-05 11:45:00,1.09354,1.09388,1.09302,1.09388,12000000.0
2007-07-05 11:46:00,1.09338,1.09372,1.09338,1.09367,15600000.0
2007-07-05 11:47:00,1.09353,1.09405,1.0935,1.09405,18400000.0
2007-07-05 11:48:00,1.09342,1.09398,1.09342,1.09398,31000000.0
2007-07-05 11:49:00,1.0945,1.0946,1.0945,1.0945,17600000.0
2007-07-05 11:50:00,1.09391,1.09457,1.0938,1.0938,17600000.0
2007-07-05 11:51:00,1.09394,1.09408,1.09383,1.09406,59600000.0
2007-07-05 11:52:00,1.09382,1.09427,1.09379,1.09402,12200000.0
2007-07-05 11:53:00,1.09378,1.09414,1.09377,1.09406,15200000.0
2007-07-05 11:54:00,1.09355,1.09355,1.09307,1.0931,18800000.0
2007-07-05 11:55:00,1.09324,1.0933,1.09303,1.09326,11000000.0
2007-07-05 11:56:00,1.0931,1.0934,1.09287,1.09292,69400000.0
2007-07-05 11:57:00,1.09288,1.09351,1.09283,1.09283,11800000.0
2007-07-05 11:58:00,1.09315,1.09315,1.09266,1.093,29800000.0
2007-07-05 11:59:00,1.093,1.09316,1.09284,1.0929,14800000.0
2007-07-05 12:00:00,1.09312,1.0933,1.0931,1.09317,11600000.0
2007-07-05 12:01:00,1.09305,1.09331,1.093,1.09316,15400000.0
2007-07-05 12:02:00,1.09333,1.09341,1.09297,1.09336,13200000.0
2007-07-05 12:03:00,1.09331,1.09368,1.09322,1.09344,24200000.0
2007-07-05 12:04:00,1.09328,1.09371,1.09307,1.09343,13400000.0
2007-07-05 12:05:00,1.09343,1.09347,1.09293,1.09346,10600000.0
2007-07-05 12:06:00,1.09342,1.09384,1.09316,1.09342,12600000.0
2007-07-05 12:07:00,1.09377,1.09377,1.09312,1.09327,15800000.0
2007-07-05 12:08:00,1.09304,1.0932,1.0928,1.09319,8200000.0
2007-07-05 12:09:00,1.09327,1.09343,1.09286,1.09343,22600000.0
2007-07-05 12:11:00,1.09298,1.09342,1.09298,1.09322,11400000.0
2007-07-05 12:12:00,1.09324,1.09328,1.09324,1.09328,8200000.0
2007-07-05 12:13:00,1.0934,1.0934,1.0934,1.0934,6600000.0
2007-07-05 12:14:00,1.09312,1.09345,1.09312,1.09345,6600000.0
2007-07-05 12:15:00,1.09338,1.09369,1.09323,1.09342,106600000.0
2007-07-05 12:17:00,1.0934,1.0934,1.0934,1.0934,8400000.0
2007-07-05 12:18:00,1.09279,1.09352,1.09279,1.09324,8400000.0
2007-07-05 12:21:00,1.09299,1.09304,1.09294,1.09304,13200000.0
2007-07-05 12:22:00,1.09308,1.09336,1.09307,1.09336,21800000.0
2007-07-05 12:23:00,1.0936,1.0936,1.0935,1.0935,11600000.0
2007-07-05 12:24:00,1.09308,1.09323,1.093,1.09304,11600000.0
2007-07-05 12:25:00,1.09309,1.0932,1.09258,1.09289,13200000.0
2007-07-05 12:26:00,1.09318,1.09331,1.09294,1.09326,103400000.0
2007-07-05 12:27:00,1.09307,1.09355,1.09307,1.09323,11000000.0
2007-07-05 12:28:00,1.09298,1.09334,1.09285,1.09294,32600000.0
2007-07-05 12:29:00,1.09302,1.09338,1.09263,1.09285,35000000.0
2007-07-05 12:30:00,1.09339,1.09347,1.09293,1.09347,11000000.0
2007-07-05 12:31:00,1.09307,1.09336,1.09307,1.09311,17800000.0
2007-07-05 12:33:00,1.09315,1.09348,1.09295,1.09312,8400000.0
2007-07-05 12:34:00,1.09316,1.09343,1.09311,1.09336,12400000.0
2007-07-05 12:36:00,1.0929,1.09355,1.0929,1.09333,21400000.0
2007-07-05 12:37:00,1.09284,1.09335,1.09275,1.09288,29000000.0
2007-07-05 12:38:00,1.09291,1.09356,1.0929,1.09324,19200000.0
2007-07-05 12:39:00,1.0934,1.0934,1.0933,1.0933,20800000.0
2007-07-05 12:40:00,1.09294,1.09306,1.09284,1.09284,20800000.0
2007-07-05 12:41:00,1.09245,1.09245,1.09189,1.09241,15600000.0
2007-07-05 12:42:00,1.09201,1.09214,1.09149,1.09214,17000000.0
2007-07-05 12:43:00,1.09186,1.09186,1.09185,1.09185,2000000.0
2007-07-05 12:44:00,1.09209,1.09209,1.0916,1.09186,18800000.0
2007-07-05 12:45:00,1.09181,1.09212,1.09167,1.09191,25600000.0
2007-07-05 12:46:00,1.09185,1.09194,1.09166,1.09167,109000000.0
2007-07-05 12:47:00,1.0914,1.0918,1.0914,1.0918,13800000.0
2007-07-05 12:48:00,1.09188,1.09206,1.09179,1.09183,30600000.0
2007-07-05 12:49:00,1.0919,1.09196,1.09159,1.09176,19200000.0
2007-07-05 12:50:00,1.09191,1.09213,1.09188,1.09195,23800000.0
2007-07-05 12:51:00,1.09202,1.09217,1.09191,1.09217,23800000.0
2007-07-05 12:52:00,1.09209,1.0923,1.09195,1.09195,22800000.0
2007-07-05 12:54:00,1.09201,1.09218,1.09169,1.0918,16800000.0
2007-07-05 12:55:00,1.09171,1.09231,1.09171,1.09231,12200000.0
2007-07-05 12:56:00,1.0922,1.09262,1.09207,1.09228,20400000.0
2007-07-05 12:57:00,1.09215,1.09243,1.09189,1.09189,14000000.0
2007-07-05 12:58:00,1.0919,1.09221,1.0919,1.09204,9000000.0
2007-07-05 12:59:00,1.09157,1.09157,1.09133,1.09152,12000000.0
2007-07-05 13:00:00,1.0915,1.09193,1.09129,1.09149,28600000.0
2007-07-05 13:01:00,1.09215,1.0924,1.09182,1.09184,8800000.0
2007-07-05 13:02:00,1.09198,1.09225,1.09175,1.09206,9800000.0
2007-07-05 13:03:00,1.09191,1.09237,1.09189,1.09237,35600000.0
2007-07-05 13:04:00,1.09228,1.09255,1.0919,1.09196,14200000.0
2007-07-05 13:05:00,1.09186,1.09242,1.09168,1.09181,11000000.0
2007-07-05 13:06:00,1.09125,1.09159,1.09121,1.09126,10800000.0
2007-07-05 13:07:00,1.09164,1.09164,1.09124,1.09129,10000000.0
2007-07-05 13:08:00,1.09136,1.09199,1.09118,1.09171,19600000.0
2007-07-05 13:09:00,1.09162,1.09166,1.09149,1.09166,11600000.0
2007-07-05 13:10:00,1.09162,1.09203,1.09158,1.09203,24200000.0
2007-07-05 13:11:00,1.09183,1.09189,1.09156,1.09179,11400000.0
2007-07-05 13:12:00,1.09176,1.09196,1.0915,1.09175,19600000.0
2007-07-05 13:13:00,1.09198,1.09213,1.09188,1.09188,20400000.0
2007-07-05 13:14:00,1.09167,1.09188,1.09146,1.09146,22000000.0
2007-07-05 13:15:00,1.09172,1.0921,1.09147,1.09169,15200000.0
2007-07-05 13:16:00,1.09147,1.09174,1.09126,1.09158,15800000.0
2007-07-05 13:17:00,1.09161,1.09176,1.09157,1.09157,20800000.0
2007-07-05 13:18:00,1.09168,1.09189,1.0916,1.09189,17000000.0
2007-07-05 13:19:00,1.09165,1.09198,1.09139,1.09161,29000000.0
2007-07-05 13:20:00,1.09162,1.09217,1.09162,1.09181,23800000.0
2007-07-05 13:21:00,1.09176,1.09203,1.09152,1.09203,15200000.0
2007-07-05 13:22:00,1.09198,1.09198,1.09144,1.09159,26200000.0
2007-07-05 13:23:00,1.09146,1.09146,1.09102,1.09102,10600000.0
2007-07-05 13:24:00,1.09069,1.09145,1.09069,1.09114,11600000.0
2007-07-05 13:25:00,1.09108,1.09124,1.09091,1.09124,24400000.0
2007-07-05 13:26:00,1.09123,1.09126,1.09056,1.09074,12600000.0
2007-07-05 13:27:00,1.09049,1.0908,1.09047,1.0907,11200000.0
2007-07-05 13:28:00,1.09087,1.09087,1.09044,1.09054,9800000.0
2007-07-05 13:29:00,1.09062,1.09095,1.0904,1.09095,12800000.0
2007-07-05 13:30:00,1.09055,1.09104,1.08998,1.09104,18800000.0
2007-07-05 13:31:00,1.09095,1.09118,1.09061,1.0907,15600000.0
2007-07-05 13:32:00,1.09019,1.09073,1.09008,1.09008,10000000.0
2007-07-05 13:33:00,1.0905,1.0905,1.08977,1.09025,29800000.0
2007-07-05 13:34:00,1.09047,1.09081,1.09038,1.09058,19000000.0
2007-07-05 13:35:00,1.09069,1.09089,1.09024,1.09036,6800000.0
2007-07-05 13:36:00,1.09066,1.0909,1.09044,1.09057,20200000.0
2007-07-05 13:37:00,1.09021,1.09078,1.09021,1.09078,9200000.0
2007-07-05 13:38:00,1.09071,1.09071,1.09032,1.09034,12000000.0
2007-07-05 13:39:00,1.09033,1.0905,1.09032,1.0905,8200000.0
2007-07-05 13:40:00,1.0908,1.0909,1.0908,1.0909,15400000.0
2007-07-05 13:41:00,1.09102,1.09102,1.09044,1.09081,15400000.0
2007-07-05 13:42:00,1.09059,1.09084,1.09055,1.09055,12400000.0
2007-07-05 13:43:00,1.0907,1.0907,1.0903,1.09045,10600000.0
2007-07-05 13:44:00,1.0908,1.0909,1.0908,1.0908,18800000.0
2007-07-05 13:45:00,1.09058,1.09058,1.09025,1.09038,18800000.0
2007-07-05 13:46:00,1.09051,1.09066,1.09006,1.09064,10400000.0
2007-07-05 13:47:00,1.0908,1.0908,1.0905,1.0905,24800000.0
2007-07-05 13:48:00,1.09041,1.09061,1.09003,1.09061,24800000.0
2007-07-05 13:49:00,1.09053,1.09113,1.09045,1.09113,3600000.0
2007-07-05 13:50:00,1.0909,1.0911,1.0909,1.091,8800000.0
2007-07-05 13:51:00,1.0911,1.0911,1.0909,1.091,8800000.0
2007-07-05 13:52:00,1.09058,1.09095,1.09058,1.09095,8800000.0
2007-07-05 13:53:00,1.09071,1.09071,1.09062,1.09062,2600000.0
2007-07-05 13:54:00,1.09053,1.0909,1.09025,1.09084,21000000.0
2007-07-05 13:55:00,1.09085,1.09129,1.0907,1.0907,24000000.0
2007-07-05 13:56:00,1.09065,1.09074,1.09048,1.09048,11200000.0
2007-07-05 13:57:00,1.09047,1.09077,1.09041,1.09077,17600000.0
2007-07-05 13:58:00,1.09082,1.09133,1.09079,1.09079,23000000.0
2007-07-05 13:59:00,1.0912,1.0912,1.0911,1.0911,13200000.0
2007-07-05 14:00:00,1.09098,1.09098,1.09046,1.09057,13200000.0
2007-07-05 14:01:00,1.09075,1.09078,1.09029,1.09068,13600000.0
2007-07-05 14:02:00,1.09051,1.09085,1.09021,1.09065,27400000.0
2007-07-05 14:03:00,1.09038,1.09074,1.09037,1.09058,26000000.0
2007-07-05 14:04:00,1.09071,1.09126,1.09032,1.09072,19400000.0
2007-07-05 14:05:00,1.09081,1.09081,1.0904,1.09062,20200000.0
2007-07-05 14:06:00,1.09079,1.09095,1.09058,1.09084,22400000.0
2007-07-05 14:07:00,1.0913,1.0913,1.09079,1.09101,12600000.0
2007-07-05 14:08:00,1.09101,1.09101,1.0907,1.09084,24200000.0
2007-07-05 14:09:00,1.09115,1.09146,1.09115,1.09146,7600000.0
2007-07-05 14:10:00,1.0913,1.09167,1.09076,1.0915,5200000.0
2007-07-05 14:11:00,1.09146,1.09146,1.09137,1.09137,3200000.0
2007-07-05 14:12:00,1.09118,1.09165,1.09116,1.09152,12400000.0
2007-07-05 14:13:00,1.09135,1.09169,1.09129,1.09135,14600000.0
2007-07-05 14:14:00,1.09152,1.09173,1.0911,1.0911,18000000.0
2007-07-05 14:15:00,1.09065,1.091,1.09051,1.09073,23600000.0
2007-07-05 14:16:00,1.09073,1.0911,1.09073,1.09088,12200000.0
2007-07-05 14:17:00,1.09071,1.09108,1.09066,1.09089,8400000.0
2007-07-05 14:18:00,1.09081,1.09094,1.09066,1.09085,31200000.0
2007-07-05 14:19:00,1.09084,1.09134,1.09084,1.09095,19400000.0
2007-07-05 14:20:00,1.09128,1.09168,1.09109,1.09156,10600000.0
2007-07-05 14:21:00,1.09106,1.09132,1.09085,1.09132,11200000.0
2007-07-05 14:22:00,1.09114,1.09136,1.09097,1.0911,9800000.0
2007-07-05 14:23:00,1.09073,1.09116,1.09069,1.091,11600000.0
2007-07-05 14:24:00,1.09099,1.09168,1.09099,1.09168,12200000.0
2007-07-05 14:25:00,1.09117,1.09143,1.09088,1.0909,19600000.0
2007-07-05 14:26:00,1.09083,1.09118,1.09061,1.09061,14800000.0
2007-07-05 14:27:00,1.09149,1.09149,1.09081,1.09109,20200000.0
2007-07-05 14:28:00,1.09124,1.09124,1.09085,1.09085,11000000.0
2007-07-05 14:29:00,1.09102,1.09102,1.09062,1.09072,16800000.0
2007-07-05 14:30:00,1.09065,1.09128,1.09065,1.09128,9800000.0
2007-07-05 14:31:00,1.09119,1.09135,1.09115,1.09118,9200000.0
2007-07-05 14:32:00,1.09111,1.09177,1.09111,1.09157,14600000.0
2007-07-05 14:33:00,1.09145,1.0915,1.09108,1.09139,24000000.0
2007-07-05 14:34:00,1.09108,1.09115,1.09089,1.09094,18800000.0
2007-07-05 14:35:00,1.09132,1.09132,1.09109,1.09132,17200000.0
2007-07-05 14:36:00,1.0917,1.09172,1.09153,1.09164,21800000.0
2007-07-05 14:37:00,1.09199,1.09199,1.09148,1.09161,12200000.0
2007-07-05 14:38:00,1.09149,1.09168,1.09149,1.09149,12400000.0
2007-07-05 14:39:00,1.09144,1.09213,1.09122,1.09213,21800000.0
2007-07-05 14:40:00,1.09162,1.09173,1.09137,1.09158,23400000.0
2007-07-05 14:41:00,1.09153,1.09179,1.09109,1.0913,26000000.0
2007-07-05 14:42:00,1.09123,1.09158,1.09095,1.09132,30800000.0
2007-07-05 14:43:00,1.0918,1.0918,1.0916,1.0916,9600000.0
2007-07-05 14:44:00,1.0914,1.0914,1.09127,1.09127,9600000.0
2007-07-05 14:45:00,1.09131,1.09131,1.09093,1.09093,21800000.0
2007-07-05 14:46:00,1.09123,1.09123,1.09092,1.091,9000000.0
2007-07-05 14:47:00,1.09118,1.0913,1.09118,1.09126,25600000.0
2007-07-05 14:48:00,1.0912,1.09126,1.09107,1.0912,19200000.0
2007-07-05 14:49:00,1.091,1.09153,1.09081,1.09101,25000000.0
2007-07-05 14:50:00,1.09075,1.09094,1.09059,1.09079,26600000.0
2007-07-05 14:51:00,1.09064,1.09089,1.08984,1.08991,10400000.0
2007-07-05 14:52:00,1.09034,1.09111,1.09034,1.0908,22800000.0
2007-07-05 14:53:00,1.09062,1.09093,1.0904,1.09051,16600000.0
2007-07-05 14:54:00,1.09058,1.09058,1.08995,1.09047,23200000.0
2007-07-05 14:55:00,1.09055,1.09097,1.0904,1.09057,17600000.0
2007-07-05 14:56:00,1.09052,1.0907,1.09023,1.09023,24000000.0
2007-07-05 14:57:00,1.09044,1.09068,1.09006,1.09062,11400000.0
2007-07-05 14:58:00,1.09053,1.09081,1.09024,1.09078,10000000.0
2007-07-05 14:59:00,1.09074,1.09121,1.09074,1.09111,18000000.0
2007-07-05 15:00:00,1.09104,1.09104,1.09063,1.09067,7600000.0
2007-07-05 15:01:00,1.0909,1.09098,1.09068,1.09069,7800000.0
2007-07-05 15:02:00,1.09051,1.09084,1.09049,1.09059,21400000.0
2007-07-05 15:03:00,1.09065,1.09093,1.09065,1.09092,17800000.0
2007-07-05 15:04:00,1.091,1.091,1.0909,1.091,20400000.0
2007-07-05 15:05:00,1.09054,1.09093,1.09011,1.09082,20400000.0
2007-07-05 15:06:00,1.0906,1.09086,1.09044,1.0907,27000000.0
2007-07-05 15:07:00,1.09045,1.09065,1.09039,1.09065,12400000.0
2007-07-05 15:08:00,1.0907,1.0909,1.09065,1.09065,13800000.0
2007-07-05 15:09:00,1.09087,1.09111,1.09087,1.09091,12400000.0
2007-07-05 15:10:00,1.09119,1.09137,1.09091,1.09111,25400000.0
2007-07-05 15:11:00,1.09106,1.09122,1.09042,1.0908,18000000.0
2007-07-05 15:12:00,1.09112,1.09112,1.0906,1.09073,14000000.0
2007-07-05 15:13:00,1.09088,1.09088,1.0906,1.09078,16600000.0
2007-07-05 15:14:00,1.09117,1.09117,1.09048,1.09061,13400000.0
2007-07-05 15:15:00,1.09085,1.09118,1.09079,1.09118,35600000.0
2007-07-05 15:16:00,1.09047,1.09086,1.09047,1.09086,8800000.0
2007-07-05 15:17:00,1.09115,1.09158,1.09095,1.09158,20200000.0
2007-07-05 15:18:00,1.09123,1.09142,1.09089,1.09136,9600000.0
2007-07-05 15:19:00,1.09141,1.09145,1.09103,1.09138,16200000.0
2007-07-05 15:20:00,1.09131,1.09159,1.09113,1.09148,16800000.0
2007-07-05 15:21:00,1.09138,1.09169,1.09131,1.09144,23000000.0
2007-07-05 15:22:00,1.09156,1.09166,1.09142,1.09162,16000000.0
2007-07-05 15:23:00,1.09141,1.09172,1.09134,1.09172,24000000.0
2007-07-05 15:24:00,1.09149,1.09156,1.0913,1.0915,27600000.0
2007-07-05 15:25:00,1.09124,1.09147,1.09123,1.09134,21000000.0
2007-07-05 15:26:00,1.09123,1.09157,1.09114,1.09114,11400000.0
2007-07-05 15:27:00,1.09117,1.09143,1.09117,1.09143,8400000.0
2007-07-05 15:28:00,1.09154,1.09154,1.09101,1.09135,10200000.0
2007-07-05 15:29:00,1.09118,1.09141,1.09107,1.0912,24600000.0
2007-07-05 15:30:00,1.09101,1.09135,1.09097,1.09111,9400000.0
2007-07-05 15:31:00,1.09141,1.09152,1.09095,1.09152,19200000.0
2007-07-05 15:32:00,1.09165,1.09165,1.09106,1.09118,16200000.0
2007-07-05 15:33:00,1.09115,1.09176,1.09115,1.09158,15200000.0
2007-07-05 15:34:00,1.09181,1.09188,1.09159,1.09161,21800000.0
2007-07-05 15:35:00,1.09178,1.09204,1.09141,1.09204,25400000.0
2007-07-05 15:36:00,1.09193,1.09195,1.09163,1.09195,11600000.0
2007-07-05 15:37:00,1.09161,1.09186,1.09134,1.09134,14200000.0
2007-07-05 15:38:00,1.09145,1.09168,1.09135,1.09155,24000000.0
2007-07-05 15:39:00,1.0915,1.0915,1.09085,1.09103,13600000.0
2007-07-05 15:40:00,1.09115,1.09165,1.09105,1.09125,20400000.0
2007-07-05 15:41:00,1.09132,1.09147,1.0912,1.09127,21400000.0
2007-07-05 15:42:00,1.09161,1.09179,1.09122,1.09146,20000000.0
2007-07-05 15:43:00,1.09131,1.09173,1.09128,1.09147,14000000.0
2007-07-05 15:44:00,1.09189,1.09189,1.09129,1.09161,22200000.0
2007-07-05 15:45:00,1.09115,1.09161,1.09115,1.0913,20600000.0
2007-07-05 15:46:00,1.09132,1.09144,1.0913,1.09142,26800000.0
2007-07-05 15:47:00,1.09105,1.09113,1.09097,1.09111,13800000.0
2007-07-05 15:48:00,1.09087,1.09162,1.09085,1.09162,14000000.0
2007-07-05 15:49:00,1.09189,1.09207,1.0916,1.09172,13200000.0
2007-07-05 15:50:00,1.09157,1.09205,1.09149,1.09205,16200000.0
2007-07-05 15:51:00,1.09185,1.09224,1.09171,1.09182,27400000.0
2007-07-05 15:52:00,1.09184,1.09219,1.09178,1.09219,20000000.0
2007-07-05 15:53:00,1.09183,1.09194,1.09162,1.09172,19600000.0
2007-07-05 15:54:00,1.09154,1.09198,1.09144,1.09175,12800000.0
2007-07-05 15:55:00,1.09138,1.09196,1.09115,1.09135,12200000.0
2007-07-05 15:56:00,1.09178,1.09178,1.09154,1.09156,8400000.0
2007-07-05 15:57:00,1.09123,1.09142,1.09089,1.09142,16800000.0
2007-07-05 15:58:00,1.09149,1.0915,1.09111,1.09128,20000000.0
2007-07-05 15:59:00,1.09127,1.09142,1.09095,1.09132,17000000.0
2007-07-05 16:00:00,1.09191,1.09191,1.0914,1.09159,24000000.0
2007-07-05 16:01:00,1.09146,1.09193,1.09146,1.09176,12800000.0
2007-07-05 16:02:00,1.09193,1.09204,1.09159,1.09201,21400000.0
2007-07-05 16:03:00,1.09208,1.09208,1.09175,1.09175,16400000.0
2007-07-05 16:04:00,1.0917,1.09225,1.09169,1.09197,15200000.0
2007-07-05 16:05:00,1.09139,1.09158,1.09099,1.09152,32400000.0
2007-07-05 16:06:00,1.0912,1.09172,1.09118,1.09155,13600000.0
2007-07-05 16:07:00,1.09177,1.09206,1.09165,1.09197,15200000.0
2007-07-05 16:08:00,1.09207,1.09207,1.0914,1.0916,27200000.0
2007-07-05 16:09:00,1.09184,1.09207,1.09184,1.09202,5800000.0
2007-07-05 16:10:00,1.09177,1.09207,1.09153,1.09193,6800000.0
2007-07-05 16:11:00,1.09159,1.09189,1.09139,1.09173,7600000.0
2007-07-05 16:12:00,1.09192,1.09201,1.09179,1.09193,21200000.0
2007-07-05 16:13:00,1.09192,1.09192,1.09173,1.09179,27800000.0
2007-07-05 16:14:00,1.092,1.0921,1.092,1.092,16400000.0
2007-07-05 16:15:00,1.09172,1.09204,1.09163,1.09164,16400000.0
2007-07-05 16:16:00,1.09134,1.09186,1.09134,1.09147,21800000.0
2007-07-05 16:17:00,1.09156,1.09186,1.09143,1.09151,12400000.0
2007-07-05 16:19:00,1.09163,1.09179,1.09157,1.09165,13000000.0
2007-07-05 16:20:00,1.09194,1.09194,1.09153,1.09162,13000000.0
2007-07-05 16:21:00,1.09182,1.09192,1.09163,1.09163,19800000.0
2007-07-05 16:22:00,1.09181,1.09192,1.09173,1.09192,13200000.0
2007-07-05 16:23:00,1.09176,1.0919,1.0914,1.09146,9000000.0
2007-07-05 16:24:00,1.09146,1.09167,1.09109,1.09167,12600000.0
2007-07-05 16:25:00,1.09149,1.09149,1.09117,1.09134,12200000.0
2007-07-05 16:26:00,1.09107,1.09148,1.09095,1.09122,18000000.0
2007-07-05 16:27:00,1.09119,1.09145,1.09117,1.0914,27000000.0
2007-07-05 16:28:00,1.09145,1.09145,1.09106,1.09106,11200000.0
2007-07-05 16:29:00,1.09108,1.09147,1.09103,1.09104,11600000.0
2007-07-05 16:30:00,1.09079,1.09104,1.09048,1.09095,17400000.0
2007-07-05 16:31:00,1.09051,1.09099,1.09051,1.09072,19600000.0
2007-07-05 16:32:00,1.09076,1.0908,1.09057,1.09074,21800000.0
2007-07-05 16:33:00,1.09057,1.0909,1.09057,1.09078,21800000.0
2007-07-05 16:34:00,1.09108,1.09108,1.09049,1.09095,48200000.0
2007-07-05 16:35:00,1.09142,1.09142,1.09112,1.09112,11600000.0
2007-07-05 16:36:00,1.09105,1.09105,1.09065,1.09065,21400000.0
2007-07-05 16:37:00,1.09075,1.0908,1.09049,1.09066,9000000.0
2007-07-05 16:38:00,1.09086,1.09126,1.09066,1.09082,19000000.0
2007-07-05 16:39:00,1.09099,1.09106,1.09092,1.09106,11200000.0
2007-07-05 16:40:00,1.09113,1.09169,1.09095,1.09164,16000000.0
2007-07-05 16:41:00,1.09098,1.09101,1.09064,1.0908,11800000.0
2007-07-05 16:42:00,1.09059,1.09093,1.09048,1.09072,16000000.0
2007-07-05 16:43:00,1.09098,1.09134,1.09091,1.09091,30000000.0
2007-07-05 16:44:00,1.09151,1.09172,1.09124,1.0915,19800000.0
2007-07-05 16:45:00,1.0918,1.09198,1.09164,1.09176,11800000.0
2007-07-05 16:46:00,1.09162,1.09181,1.09154,1.09181,10800000.0
2007-07-05 16:47:00,1.09159,1.09185,1.09151,1.09165,26000000.0
2007-07-05 16:48:00,1.09168,1.0922,1.0912,1.0912,8400000.0
2007-07-05 16:49:00,1.09156,1.09204,1.09156,1.09191,5800000.0
2007-07-05 16:50:00,1.09192,1.09235,1.09178,1.09235,9800000.0
2007-07-05 16:51:00,1.09177,1.0918,1.09134,1.09134,18200000.0
2007-07-05 16:52:00,1.0913,1.09145,1.09096,1.09117,11600000.0
2007-07-05 16:53:00,1.09116,1.0918,1.09116,1.0918,21000000.0
2007-07-05 16:54:00,1.09139,1.09166,1.09129,1.09149,25000000.0
2007-07-05 16:55:00,1.09146,1.09185,1.09119,1.09127,28400000.0
2007-07-05 16:56:00,1.09133,1.09133,1.09053,1.0907,10800000.0
2007-07-05 16:57:00,1.09113,1.09124,1.09074,1.09097,31400000.0
2007-07-05 16:58:00,1.09143,1.09169,1.09079,1.09104,20000000.0
2007-07-05 16:59:00,1.09154,1.09171,1.09127,1.09165,24200000.0
2007-07-05 17:00:00,1.09121,1.09183,1.09109,1.09147,11200000.0
2007-07-05 17:01:00,1.09185,1.09185,1.09145,1.09159,15000000.0
2007-07-05 17:02:00,1.09171,1.09209,1.09141,1.09161,13400000.0
2007-07-05 17:03:00,1.0917,1.0919,1.09159,1.09163,15600000.0
2007-07-05 17:04:00,1.0921,1.0923,1.092,1.0923,12800000.0
2007-07-05 17:05:00,1.09208,1.09214,1.09166,1.09169,12800000.0
2007-07-05 17:06:00,1.0917,1.09194,1.09153,1.09165,12600000.0
2007-07-05 17:07:00,1.09192,1.09198,1.09147,1.09185,14800000.0
2007-07-05 17:08:00,1.09189,1.09214,1.09186,1.09214,11400000.0
2007-07-05 17:09:00,1.09191,1.09218,1.09175,1.09218,11800000.0
2007-07-05 17:10:00,1.09209,1.09256,1.09195,1.09195,19600000.0
2007-07-05 17:11:00,1.09244,1.09244,1.09187,1.09238,11000000.0
2007-07-05 17:12:00,1.09154,1.09194,1.09129,1.0915,10000000.0
2007-07-05 17:13:00,1.09165,1.09199,1.09143,1.09156,25200000.0
2007-07-05 17:14:00,1.09157,1.09199,1.09157,1.0918,9400000.0
2007-07-05 17:15:00,1.09159,1.09173,1.09135,1.09173,10000000.0
2007-07-05 17:16:00,1.09183,1.09183,1.09134,1.09142,15800000.0
2007-07-05 17:17:00,1.09187,1.09227,1.09165,1.09204,12200000.0
2007-07-05 17:18:00,1.09227,1.09269,1.09224,1.09224,13600000.0
2007-07-05 17:19:00,1.09219,1.09278,1.09219,1.09236,32600000.0
2007-07-05 17:20:00,1.09228,1.09228,1.09168,1.09168,23800000.0
2007-07-05 17:21:00,1.09149,1.09181,1.09127,1.09157,24600000.0
2007-07-05 17:22:00,1.0917,1.0918,1.09115,1.09115,15200000.0
2007-07-05 17:23:00,1.09132,1.09146,1.09099,1.09133,10000000.0
2007-07-05 17:24:00,1.09152,1.09168,1.09124,1.09143,14000000.0
2007-07-05 17:25:00,1.09137,1.09173,1.09134,1.09169,18000000.0
2007-07-05 17:26:00,1.0913,1.09195,1.09125,1.09125,20800000.0
2007-07-05 17:27:00,1.09139,1.09175,1.09127,1.09127,15400000.0
2007-07-05 17:28:00,1.09147,1.09184,1.09147,1.09148,10000000.0
2007-07-05 17:29:00,1.09161,1.09181,1.09129,1.09159,14800000.0
2007-07-05 17:30:00,1.09115,1.09164,1.09105,1.09105,13000000.0
2007-07-05 17:31:00,1.09097,1.09159,1.09097,1.09159,18600000.0
2007-07-05 17:32:00,1.09154,1.09192,1.09154,1.09163,19600000.0
2007-07-05 17:33:00,1.09166,1.09231,1.09166,1.09231,11400000.0
2007-07-05 17:34:00,1.09188,1.09214,1.09162,1.09204,9800000.0
2007-07-05 17:35:00,1.0918,1.092,1.09159,1.09175,13200000.0
2007-07-05 17:36:00,1.09177,1.09191,1.09152,1.09159,26600000.0
2007-07-05 17:37:00,1.09201,1.09201,1.09155,1.09155,23400000.0
2007-07-05 17:38:00,1.09206,1.09206,1.09168,1.09168,5800000.0
2007-07-05 17:39:00,1.09241,1.09241,1.09191,1.09218,20400000.0
2007-07-05 17:40:00,1.09212,1.09213,1.09169,1.09189,14000000.0
2007-07-05 17:41:00,1.09168,1.09211,1.0915,1.09211,11200000.0
2007-07-05 17:42:00,1.0922,1.09228,1.09179,1.09179,19200000.0
2007-07-05 17:43:00,1.09197,1.09221,1.09183,1.09183,9800000.0
2007-07-05 17:44:00,1.09193,1.09208,1.09172,1.09172,16600000.0
2007-07-05 17:45:00,1.09188,1.09208,1.09136,1.0917,17200000.0
2007-07-05 17:46:00,1.09171,1.0919,1.0915,1.09172,23200000.0
2007-07-05 17:47:00,1.09168,1.09212,1.09144,1.09212,11800000.0
2007-07-05 17:48:00,1.09208,1.09214,1.09198,1.09198,12200000.0
2007-07-05 17:49:00,1.09259,1.09272,1.09243,1.09243,17200000.0
2007-07-05 17:50:00,1.09242,1.09272,1.0924,1.09247,17200000.0
2007-07-05 17:51:00,1.09261,1.09284,1.09246,1.0926,23400000.0
2007-07-05 17:52:00,1.09261,1.09298,1.09243,1.09261,27200000.0
2007-07-05 17:53:00,1.09249,1.0928,1.09224,1.09261,25600000.0
2007-07-05 17:54:00,1.09239,1.0926,1.09221,1.09237,15800000.0
2007-07-05 17:55:00,1.09236,1.09278,1.09229,1.09229,9800000.0
2007-07-05 17:56:00,1.09272,1.09272,1.09183,1.09216,10800000.0
2007-07-05 17:57:00,1.09167,1.09253,1.09167,1.09248,14000000.0
2007-07-05 17:58:00,1.09247,1.0928,1.0922,1.09257,18400000.0
2007-07-05 17:59:00,1.09259,1.09259,1.09202,1.09253,26000000.0
2007-07-05 18:00:00,1.09227,1.09227,1.0919,1.09209,16000000.0
2007-07-05 18:01:00,1.0927,1.0928,1.0927,1.0928,27200000.0
2007-07-05 18:02:00,1.09235,1.09281,1.09211,1.09281,27200000.0
2007-07-05 18:03:00,1.09272,1.0928,1.09266,1.09274,14200000.0
2007-07-05 18:04:00,1.09244,1.09289,1.09244,1.09273,17400000.0
2007-07-05 18:05:00,1.0929,1.0929,1.09241,1.09252,19400000.0
2007-07-05 18:06:00,1.09299,1.09311,1.0924,1.09298,22000000.0
2007-07-05 18:07:00,1.09306,1.09306,1.09274,1.09306,19600000.0
2007-07-05 18:08:00,1.09284,1.09301,1.09276,1.09301,8800000.0
2007-07-05 18:09:00,1.09345,1.09345,1.09294,1.09308,17200000.0
2007-07-05 18:10:00,1.09318,1.09336,1.09289,1.09289,11800000.0
2007-07-05 18:11:00,1.09259,1.09344,1.09259,1.09344,13000000.0
2007-07-05 18:12:00,1.09314,1.09336,1.09303,1.09317,17600000.0
2007-07-05 18:13:00,1.09324,1.09324,1.09278,1.09305,28800000.0
2007-07-05 18:14:00,1.09338,1.09348,1.09307,1.09331,18200000.0
2007-07-05 18:15:00,1.09353,1.09353,1.09284,1.09294,13800000.0
2007-07-05 18:16:00,1.09296,1.09329,1.0929,1.09298,9400000.0
2007-07-05 18:17:00,1.09294,1.09327,1.09294,1.0932,17800000.0
2007-07-05 18:18:00,1.0935,1.0935,1.0935,1.0935,23200000.0
2007-07-05 18:19:00,1.09317,1.09375,1.09317,1.09321,23200000.0
2007-07-05 18:20:00,1.0938,1.0938,1.0937,1.0938,5200000.0
2007-07-05 18:21:00,1.0937,1.0937,1.0937,1.0937,5200000.0
2007-07-05 18:22:00,1.09357,1.09357,1.09314,1.09314,5200000.0
2007-07-05 18:23:00,1.09313,1.09371,1.09313,1.09345,19800000.0
2007-07-05 18:24:00,1.09328,1.09349,1.09306,1.09327,11800000.0
2007-07-05 18:25:00,1.09311,1.09359,1.0927,1.09359,12400000.0
2007-07-05 18:26:00,1.09358,1.09367,1.09327,1.09344,13000000.0
2007-07-05 18:27:00,1.09336,1.09336,1.09308,1.09313,15400000.0
2007-07-05 18:28:00,1.09365,1.09365,1.09297,1.09297,27200000.0
2007-07-05 18:29:00,1.09326,1.09357,1.09296,1.09306,19600000.0
2007-07-05 18:30:00,1.09296,1.09302,1.09277,1.09282,17000000.0
2007-07-05 18:31:00,1.09319,1.09324,1.09271,1.09278,24200000.0
2007-07-05 18:32:00,1.0932,1.0933,1.0932,1.0933,12800000.0
2007-07-05 18:33:00,1.09284,1.09295,1.09279,1.09295,12800000.0
2007-07-05 18:34:00,1.0934,1.0934,1.0931,1.0932,32200000.0
2007-07-05 18:35:00,1.09301,1.09306,1.09267,1.09287,32200000.0
2007-07-05 18:36:00,1.0928,1.09308,1.0928,1.09296,16200000.0
2007-07-05 18:37:00,1.0933,1.0933,1.0933,1.0933,10800000.0
2007-07-05 18:38:00,1.09283,1.09302,1.09265,1.09295,10800000.0
2007-07-05 18:39:00,1.09272,1.09334,1.09267,1.09299,14000000.0
2007-07-05 18:40:00,1.09272,1.09288,1.09247,1.09286,19800000.0
2007-07-05 18:41:00,1.09295,1.09318,1.09281,1.09281,19000000.0
2007-07-05 18:42:00,1.09293,1.09309,1.09266,1.09266,22200000.0
2007-07-05 18:43:00,1.09298,1.09335,1.09245,1.09335,37200000.0
2007-07-05 18:44:00,1.0931,1.09337,1.0927,1.09326,14400000.0
2007-07-05 18:45:00,1.09332,1.09333,1.09311,1.09333,26200000.0
2007-07-05 18:46:00,1.09355,1.09355,1.09345,1.09345,5400000.0
2007-07-05 18:47:00,1.09333,1.09333,1.09263,1.09263,25400000.0
2007-07-05 18:48:00,1.09278,1.09278,1.09258,1.09258,18600000.0
2007-07-05 18:49:00,1.0925,1.09281,1.0925,1.09258,13800000.0
2007-07-05 18:50:00,1.0927,1.09282,1.0925,1.09252,19600000.0
2007-07-05 18:51:00,1.0932,1.0932,1.093,1.093,16000000.0
2007-07-05 18:52:00,1.09252,1.09267,1.09238,1.09238,16000000.0
2007-07-05 18:53:00,1.09293,1.09293,1.09264,1.09279,13200000.0
2007-07-05 18:54:00,1.09256,1.09301,1.09237,1.09267,10600000.0
2007-07-05 18:55:00,1.09257,1.0928,1.09257,1.09269,20600000.0
2007-07-05 18:56:00,1.09251,1.09295,1.09251,1.09255,13400000.0
2007-07-05 18:57:00,1.09268,1.09288,1.09256,1.09257,9400000.0
2007-07-05 18:58:00,1.0928,1.0928,1.09231,1.09249,16800000.0
2007-07-05 18:59:00,1.09262,1.09271,1.09232,1.09271,8600000.0
2007-07-05 19:00:00,1.0932,1.0932,1.093,1.093,21600000.0
2007-07-05 19:01:00,1.09284,1.09284,1.0925,1.09281,21600000.0
2007-07-05 19:02:00,1.0932,1.0932,1.0932,1.0932,11000000.0
2007-07-05 19:03:00,1.09257,1.09288,1.09234,1.09288,11000000.0
2007-07-05 19:04:00,1.0929,1.0929,1.0929,1.0929,10800000.0
2007-07-05 19:05:00,1.0932,1.0932,1.0932,1.0932,10800000.0
2007-07-05 19:07:00,1.09319,1.09319,1.09236,1.09258,10800000.0
2007-07-05 19:08:00,1.09283,1.09311,1.09249,1.09259,13800000.0
2007-07-05 19:09:00,1.09271,1.09342,1.09271,1.09319,25200000.0
2007-07-05 19:10:00,1.0934,1.0934,1.0934,1.0934,8400000.0
2007-07-05 19:11:00,1.09309,1.09309,1.0929,1.09292,8400000.0
2007-07-05 19:12:00,1.09304,1.09344,1.09268,1.0929,22200000.0
2007-07-05 19:13:00,1.09266,1.0929,1.09257,1.09257,9000000.0
2007-07-05 19:15:00,1.0927,1.09274,1.09266,1.09274,8200000.0
2007-07-05 19:16:00,1.09273,1.09288,1.09258,1.09258,9200000.0
2007-07-05 19:18:00,1.09281,1.09316,1.09278,1.09288,13000000.0
2007-07-05 19:19:00,1.09354,1.09354,1.09298,1.09326,15800000.0
2007-07-05 19:20:00,1.09336,1.09336,1.09302,1.09312,8800000.0
2007-07-05 19:21:00,1.0935,1.0935,1.0935,1.0935,13600000.0
2007-07-05 19:22:00,1.09313,1.09344,1.09304,1.09304,13600000.0
2007-07-05 19:23:00,1.09328,1.09328,1.0928,1.0928,9200000.0
2007-07-05 19:24:00,1.0934,1.0936,1.0934,1.0935,16000000.0
2007-07-05 19:25:00,1.0934,1.0935,1.0934,1.0935,16000000.0
2007-07-05 19:26:00,1.0934,1.0935,1.0934,1.0935,16000000.0
2007-07-05 19:27:00,1.09337,1.09365,1.09295,1.09318,16000000.0
2007-07-05 19:28:00,1.09266,1.09325,1.09241,1.09241,11000000.0
2007-07-05 19:29:00,1.0924,1.09271,1.0923,1.09268,24600000.0
2007-07-05 19:30:00,1.0926,1.09302,1.0926,1.09302,13200000.0
2007-07-05 19:31:00,1.09259,1.0931,1.09259,1.0927,14200000.0
2007-07-05 19:32:00,1.09235,1.09286,1.09235,1.09272,8200000.0
2007-07-05 19:33:00,1.09294,1.09347,1.09272,1.09296,12400000.0
2007-07-05 19:34:00,1.09283,1.09302,1.09275,1.09302,17400000.0
2007-07-05 19:35:00,1.0932,1.0932,1.0932,1.0932,13800000.0
2007-07-05 19:37:00,1.0931,1.09318,1.09283,1.09318,13800000.0
2007-07-05 19:38:00,1.09277,1.09314,1.09257,1.09314,23800000.0
2007-07-05 19:39:00,1.0934,1.0934,1.0934,1.0934,31000000.0
2007-07-05 19:40:00,1.09294,1.09358,1.09289,1.09311,31000000.0
2007-07-05 19:41:00,1.0932,1.0936,1.0932,1.0936,5600000.0
2007-07-05 19:42:00,1.0936,1.09376,1.09337,1.09356,10800000.0
2007-07-05 19:43:00,1.0936,1.09398,1.09332,1.09335,21800000.0
2007-07-05 19:44:00,1.09358,1.09358,1.0934,1.09346,8000000.0
2007-07-05 19:45:00,1.09347,1.09414,1.09339,1.09376,22200000.0
2007-07-05 19:47:00,1.0941,1.0941,1.0939,1.0941,21000000.0
2007-07-05 19:48:00,1.09354,1.09383,1.09348,1.09377,21000000.0
2007-07-05 19:49:00,1.09363,1.09396,1.09353,1.09353,17000000.0
2007-07-05 19:50:00,1.09384,1.0943,1.09329,1.09404,19600000.0
2007-07-05 19:51:00,1.0943,1.0943,1.0941,1.0941,16000000.0
2007-07-05 19:52:00,1.09378,1.09423,1.09378,1.094,16000000.0
2007-07-05 19:53:00,1.09403,1.09436,1.09401,1.09401,11000000.0
2007-07-05 19:54:00,1.09395,1.09433,1.09395,1.09408,18600000.0
2007-07-05 19:55:00,1.09401,1.09429,1.09397,1.09405,18600000.0
2007-07-05 19:56:00,1.0942,1.09449,1.09386,1.09399,12800000.0
2007-07-05 19:57:00,1.09395,1.09395,1.09376,1.0938,16000000.0
2007-07-05 19:58:00,1.09339,1.09395,1.09339,1.09391,15600000.0
2007-07-05 19:59:00,1.0941,1.0943,1.0941,1.0943,10000000.0
2007-07-05 20:01:00,1.09344,1.09421,1.09344,1.09421,10000000.0
2007-07-05 20:02:00,1.09414,1.09414,1.0939,1.09392,11600000.0
2007-07-05 20:03:00,1.09415,1.09448,1.09378,1.09422,15800000.0
2007-07-05 20:04:00,1.0944,1.09458,1.09426,1.09458,12200000.0
2007-07-05 20:06:00,1.0946,1.0946,1.09375,1.09404,16600000.0
2007-07-05 20:07:00,1.09412,1.09442,1.09412,1.09419,14000000.0
2007-07-05 20:12:00,1.09396,1.09438,1.09396,1.09428,27400000.0
2007-07-05 20:15:00,1.0944,1.0944,1.094,1.09427,21800000.0
2007-07-05 20:16:00,1.09379,1.09431,1.09379,1.09414,20600000.0
2007-07-05 20:17:00,1.09431,1.09448,1.09385,1.09432,25600000.0
2007-07-05 20:18:00,1.0946,1.0946,1.0946,1.0946,3200000.0
2007-07-05 20:20:00,1.09449,1.09449,1.09417,1.09417,3200000.0
2007-07-05 20:21:00,1.09416,1.09426,1.09396,1.09396,7800000.0
2007-07-05 20:23:00,1.09416,1.09458,1.09396,1.09396,6800000.0
2007-07-05 20:24:00,1.09402,1.09403,1.09338,1.09403,18800000.0
2007-07-05 20:25:00,1.09403,1.09417,1.09402,1.09414,13200000.0
2007-07-05 20:26:00,1.0945,1.0945,1.0943,1.0943,13200000.0
2007-07-05 20:27:00,1.09399,1.09417,1.09376,1.09376,13200000.0
2007-07-05 20:28:00,1.0939,1.0939,1.09381,1.09381,19000000.0
2007-07-05 20:29:00,1.09429,1.09429,1.09371,1.09397,11800000.0
2007-07-05 20:30:00,1.0946,1.0947,1.0946,1.0947,17000000.0
2007-07-05 20:31:00,1.09393,1.09405,1.09371,1.09375,17000000.0
2007-07-05 20:32:00,1.094,1.094,1.0938,1.0938,2600000.0
2007-07-05 20:33:00,1.09351,1.09415,1.09351,1.09415,13800000.0
2007-07-05 20:34:00,1.09349,1.09379,1.09332,1.09379,20400000.0
2007-07-05 20:35:00,1.09333,1.09333,1.09324,1.09324,2600000.0
2007-07-05 20:36:00,1.09347,1.09388,1.09347,1.09377,16800000.0
2007-07-05 20:37:00,1.09372,1.09399,1.09369,1.09384,24000000.0
2007-07-05 20:38:00,1.09361,1.09396,1.09361,1.09396,16000000.0
2007-07-05 20:39:00,1.09376,1.09406,1.09364,1.09382,7800000.0
2007-07-05 20:40:00,1.09415,1.09421,1.09375,1.09395,23800000.0
2007-07-05 20:41:00,1.0946,1.0946,1.0943,1.0943,14400000.0
2007-07-05 20:42:00,1.09394,1.09415,1.09355,1.09355,14400000.0
2007-07-05 20:43:00,1.09386,1.09435,1.09386,1.09435,3200000.0
2007-07-05 20:44:00,1.09385,1.09439,1.09385,1.09439,14600000.0
2007-07-05 20:45:00,1.09425,1.09438,1.09383,1.0941,15000000.0
2007-07-05 20:46:00,1.0946,1.0947,1.0945,1.0946,21000000.0
2007-07-05 20:47:00,1.09416,1.09432,1.09385,1.09407,21000000.0
2007-07-05 20:48:00,1.09429,1.09429,1.09382,1.09417,11200000.0
2007-07-05 20:49:00,1.0939,1.09424,1.09385,1.09394,17400000.0
2007-07-05 20:50:00,1.09389,1.09421,1.09389,1.09408,19200000.0
2007-07-05 20:51:00,1.09405,1.09405,1.09371,1.09384,11400000.0
2007-07-05 20:52:00,1.0938,1.09413,1.0938,1.09413,16200000.0
2007-07-05 20:53:00,1.09388,1.09396,1.09383,1.09393,16600000.0
2007-07-05 20:54:00,1.09379,1.09414,1.0937,1.09384,10000000.0
2007-07-05 20:55:00,1.09379,1.09403,1.09372,1.09391,14000000.0
2007-07-05 20:57:00,1.09378,1.09449,1.09378,1.09393,12400000.0
2007-07-05 20:58:00,1.09415,1.09434,1.09408,1.09408,7400000.0
2007-07-05 20:59:00,1.0947,1.0947,1.0946,1.0946,12000000.0
2007-07-05 21:00:00,1.09434,1.09434,1.09375,1.09404,12000000.0
2007-07-05 21:01:00,1.09377,1.09408,1.09377,1.09408,20000000.0
2007-07-05 21:02:00,1.09414,1.09445,1.09414,1.09417,15000000.0
2007-07-05 21:03:00,1.0941,1.09447,1.0941,1.09422,19400000.0
2007-07-05 21:04:00,1.09422,1.09448,1.09422,1.09432,12200000.0
2007-07-05 21:06:00,1.09444,1.09447,1.09423,1.09423,10600000.0
2007-07-05 21:07:00,1.09423,1.09434,1.09421,1.09434,7400000.0
2007-07-05 21:08:00,1.09438,1.09439,1.09403,1.09418,10000000.0
2007-07-05 21:09:00,1.09395,1.09425,1.09395,1.09425,4000000.0
2007-07-05 21:10:00,1.09406,1.0945,1.09387,1.0942,15600000.0
2007-07-05 21:12:00,1.09431,1.0945,1.09411,1.0945,5000000.0
2007-07-05 21:13:00,1.09417,1.09417,1.09416,1.09416,3200000.0
2007-07-05 21:14:00,1.09414,1.09414,1.09364,1.09364,19000000.0
2007-07-05 21:15:00,1.09335,1.09391,1.09335,1.09372,20400000.0
2007-07-05 21:16:00,1.09355,1.09381,1.0935,1.09357,25800000.0
2007-07-05 21:17:00,1.09338,1.09362,1.09336,1.09336,18400000.0
2007-07-05 21:18:00,1.0937,1.094,1.0937,1.0939,18800000.0
2007-07-05 21:19:00,1.09321,1.09386,1.09309,1.09386,18800000.0
2007-07-05 21:20:00,1.09344,1.09364,1.09332,1.09347,15800000.0
2007-07-05 21:21:00,1.09348,1.09372,1.09339,1.09339,21000000.0
2007-07-05 21:23:00,1.09348,1.09381,1.09328,1.09328,19400000.0
2007-07-05 21:24:00,1.09332,1.0935,1.09325,1.09331,9800000.0
2007-07-05 21:25:00,1.09315,1.09359,1.09315,1.09359,16600000.0
2007-07-05 21:26:00,1.0943,1.0943,1.0941,1.0941,10800000.0
2007-07-05 21:27:00,1.094,1.0941,1.094,1.0941,10800000.0
2007-07-05 21:28:00,1.09378,1.09391,1.09343,1.0937,10800000.0
2007-07-05 21:29:00,1.09337,1.09362,1.09324,1.09343,18600000.0
2007-07-05 21:30:00,1.0935,1.0938,1.09309,1.09377,14600000.0
2007-07-05 21:31:00,1.0937,1.09424,1.09343,1.09424,15400000.0
2007-07-05 21:33:00,1.09366,1.09382,1.09366,1.09369,14200000.0
2007-07-05 21:36:00,1.09354,1.09363,1.09343,1.09351,16200000.0
2007-07-05 21:37:00,1.09359,1.09396,1.09346,1.09382,12800000.0
2007-07-05 21:38:00,1.09397,1.09397,1.09357,1.0939,10400000.0
2007-07-05 21:41:00,1.09374,1.09391,1.09362,1.09366,12400000.0
2007-07-05 21:42:00,1.09362,1.09395,1.09362,1.09363,18800000.0
2007-07-05 21:44:00,1.09371,1.09382,1.09332,1.09332,7400000.0
2007-07-05 21:45:00,1.09338,1.09378,1.09314,1.09378,23800000.0
2007-07-05 21:46:00,1.0939,1.0939,1.0939,1.0939,10600000.0
2007-07-05 21:49:00,1.09377,1.09424,1.0936,1.09368,10600000.0
2007-07-05 21:50:00,1.0944,1.0944,1.0943,1.0944,14200000.0
2007-07-05 21:51:00,1.0945,1.0945,1.094,1.094,14200000.0
2007-07-05 21:52:00,1.0941,1.0944,1.0941,1.0944,14200000.0
2007-07-05 21:53:00,1.09402,1.09429,1.09363,1.09363,14200000.0
2007-07-05 21:54:00,1.09366,1.09372,1.09341,1.09341,7200000.0
2007-07-05 21:55:00,1.094,1.094,1.0938,1.0939,8200000.0
2007-07-05 21:56:00,1.094,1.094,1.094,1.094,8200000.0
2007-07-05 21:57:00,1.09359,1.09367,1.09359,1.09367,8200000.0
2007-07-05 21:58:00,1.0941,1.0941,1.0941,1.0941,13600000.0
2007-07-05 21:59:00,1.09376,1.09376,1.09351,1.09374,13600000.0
2007-07-05 22:00:00,1.09382,1.09394,1.09352,1.0937,16200000.0
2007-07-05 22:01:00,1.09397,1.09397,1.09365,1.0938,20800000.0
2007-07-05 22:02:00,1.0939,1.09392,1.09351,1.09392,15800000.0
2007-07-05 22:03:00,1.09367,1.09385,1.09361,1.09379,17800000.0
2007-07-05 22:04:00,1.09374,1.09408,1.09354,1.09377,12200000.0
2007-07-05 22:05:00,1.09376,1.09387,1.09376,1.09387,3200000.0
2007-07-05 22:06:00,1.0946,1.0946,1.0944,1.0944,8600000.0
2007-07-05 22:07:00,1.0946,1.0946,1.0946,1.0946,8600000.0
2007-07-05 22:08:00,1.09408,1.0941,1.09374,1.09374,8600000.0
2007-07-05 22:09:00,1.0944,1.0944,1.0944,1.0944,13400000.0
2007-07-05 22:10:00,1.0943,1.0944,1.0943,1.0944,13400000.0
2007-07-05 22:11:00,1.09402,1.09424,1.09367,1.09404,13400000.0
2007-07-05 22:12:00,1.09444,1.09465,1.09426,1.09426,8800000.0
2007-07-05 22:13:00,1.09417,1.09418,1.09417,1.09418,12800000.0
2007-07-05 22:14:00,1.09394,1.09419,1.09385,1.09405,16400000.0
2007-07-05 22:15:00,1.09375,1.09413,1.09375,1.09393,14000000.0
2007-07-05 22:16:00,1.09415,1.09415,1.09378,1.09409,13000000.0
2007-07-05 22:17:00,1.0943,1.0943,1.0935,1.0935,23600000.0
2007-07-05 22:18:00,1.09385,1.09429,1.09385,1.09412,15800000.0
2007-07-05 22:20:00,1.0947,1.0947,1.0946,1.0946,10000000.0
2007-07-05 22:21:00,1.09428,1.09428,1.09382,1.0942,10000000.0
2007-07-05 22:22:00,1.09394,1.0945,1.09385,1.09411,12200000.0
2007-07-05 22:24:00,1.09439,1.09446,1.09395,1.09395,10000000.0
2007-07-05 22:25:00,1.09429,1.09429,1.09402,1.09418,27000000.0
2007-07-05 22:26:00,1.09421,1.0943,1.09394,1.0943,20800000.0
2007-07-05 22:27:00,1.095,1.095,1.095,1.095,20600000.0
2007-07-05 22:28:00,1.09436,1.09436,1.09413,1.09416,20600000.0
2007-07-05 22:29:00,1.09431,1.09448,1.09361,1.09399,10800000.0
2007-07-05 22:30:00,1.09336,1.09385,1.0933,1.09385,38400000.0
2007-07-05 22:31:00,1.09375,1.09392,1.09364,1.09392,18400000.0
2007-07-05 22:32:00,1.09349,1.09437,1.09349,1.09437,32800000.0
2007-07-05 22:34:00,1.09402,1.09408,1.09385,1.09389,15400000.0
2007-07-05 22:35:00,1.09396,1.09467,1.0939,1.09467,13800000.0
2007-07-05 22:36:00,1.0944,1.0944,1.09405,1.09405,12600000.0
2007-07-05 22:37:00,1.09407,1.09436,1.09402,1.09436,6800000.0
2007-07-05 22:38:00,1.0947,1.0947,1.0947,1.0947,10600000.0
2007-07-05 22:39:00,1.09415,1.0944,1.09403,1.09413,10600000.0
2007-07-05 22:40:00,1.094,1.09439,1.094,1.09404,33800000.0
2007-07-05 22:41:00,1.0945,1.0945,1.0944,1.0944,11200000.0
2007-07-05 22:42:00,1.09402,1.09422,1.09377,1.09418,11200000.0
2007-07-05 22:43:00,1.09392,1.09392,1.09338,1.09359,10400000.0
2007-07-05 22:44:00,1.09321,1.09388,1.09321,1.09322,13800000.0
2007-07-05 22:45:00,1.09351,1.09393,1.09351,1.0938,18600000.0
2007-07-05 22:46:00,1.09387,1.0943,1.09381,1.09381,10400000.0
2007-07-05 22:47:00,1.09361,1.09392,1.09361,1.09392,9800000.0
2007-07-05 22:48:00,1.09388,1.09388,1.09309,1.0936,14600000.0
2007-07-05 22:49:00,1.09407,1.09426,1.09387,1.09426,12000000.0
2007-07-05 22:50:00,1.0943,1.0943,1.0943,1.0943,11400000.0
2007-07-05 22:51:00,1.0941,1.0941,1.0941,1.0941,11400000.0
2007-07-05 22:52:00,1.09375,1.09394,1.09363,1.09394,11400000.0
2007-07-05 22:54:00,1.09394,1.09401,1.09371,1.09401,8200000.0
2007-07-05 22:55:00,1.09382,1.09423,1.09354,1.09406,13000000.0
2007-07-05 22:56:00,1.0945,1.0946,1.0945,1.0945,12600000.0
2007-07-05 22:57:00,1.09397,1.09428,1.09387,1.09424,12600000.0
2007-07-05 22:58:00,1.09395,1.09396,1.09384,1.09392,13400000.0
2007-07-05 22:59:00,1.0943,1.0946,1.0943,1.0946,15000000.0
2007-07-05 23:00:00,1.09355,1.09371,1.09325,1.09354,15000000.0
2007-07-05 23:01:00,1.09364,1.09364,1.0934,1.09358,22400000.0
2007-07-05 23:02:00,1.09377,1.09385,1.09351,1.09367,7400000.0
2007-07-05 23:03:00,1.09356,1.09356,1.0934,1.09344,13400000.0
2007-07-05 23:04:00,1.0941,1.0941,1.094,1.094,24200000.0
2007-07-05 23:05:00,1.0941,1.0941,1.0941,1.0941,24200000.0
2007-07-05 23:06:00,1.09331,1.09365,1.09331,1.09363,24200000.0
2007-07-05 23:07:00,1.09325,1.09336,1.09303,1.09303,6800000.0
2007-07-05 23:08:00,1.09333,1.09396,1.09324,1.09363,10600000.0
2007-07-05 23:09:00,1.09349,1.0937,1.09325,1.09353,15400000.0
2007-07-05 23:10:00,1.09368,1.09368,1.0935,1.09353,4800000.0
2007-07-05 23:11:00,1.09387,1.09387,1.0937,1.09387,14000000.0
2007-07-05 23:12:00,1.09338,1.09426,1.09338,1.09399,9200000.0
2007-07-05 23:13:00,1.09381,1.09413,1.09381,1.09401,18600000.0
2007-07-05 23:14:00,1.09418,1.09418,1.09351,1.09375,22000000.0
2007-07-05 23:15:00,1.09372,1.09404,1.09372,1.09398,13800000.0
2007-07-05 23:16:00,1.09378,1.09407,1.09358,1.0939,21000000.0
2007-07-05 23:17:00,1.09396,1.09396,1.09342,1.09359,18200000.0
2007-07-05 23:18:00,1.09357,1.09394,1.09343,1.09394,10400000.0
2007-07-05 23:19:00,1.09397,1.09414,1.09389,1.09394,30600000.0
2007-07-05 23:20:00,1.09397,1.09408,1.09369,1.09408,16800000.0
2007-07-05 23:21:00,1.0943,1.0943,1.0943,1.0943,10600000.0
2007-07-05 23:22:00,1.09403,1.09403,1.09367,1.09367,10600000.0
2007-07-05 23:23:00,1.09364,1.09366,1.09357,1.09366,16400000.0
2007-07-05 23:24:00,1.0941,1.0942,1.094,1.094,6800000.0
2007-07-05 23:25:00,1.0939,1.0939,1.0939,1.0939,6800000.0
2007-07-05 23:26:00,1.09359,1.09359,1.09338,1.09338,6800000.0
2007-07-05 23:27:00,1.09327,1.09406,1.09327,1.09385,8400000.0
2007-07-05 23:28:00,1.09316,1.09385,1.09316,1.09381,34600000.0
2007-07-05 23:29:00,1.09339,1.09339,1.09276,1.09276,18600000.0
2007-07-05 23:30:00,1.09328,1.09349,1.09315,1.09349,9000000.0
2007-07-05 23:31:00,1.09381,1.09387,1.0934,1.09358,13000000.0
2007-07-05 23:32:00,1.0939,1.0941,1.0939,1.0939,9400000.0
2007-07-05 23:33:00,1.094,1.0941,1.094,1.0941,9400000.0
2007-07-05 23:34:00,1.09341,1.09376,1.09328,1.09376,9400000.0
2007-07-05 23:35:00,1.0941,1.0941,1.0941,1.0941,4800000.0
2007-07-05 23:36:00,1.09377,1.09377,1.09351,1.09351,4800000.0
2007-07-05 23:37:00,1.09357,1.09358,1.09314,1.09328,10000000.0
2007-07-05 23:39:00,1.09323,1.09335,1.09312,1.09312,10200000.0
2007-07-05 23:40:00,1.09339,1.09353,1.09292,1.09341,18200000.0
2007-07-05 23:41:00,1.09348,1.09348,1.09344,1.09344,2600000.0
2007-07-05 23:42:00,1.09337,1.09362,1.09311,1.09311,20800000.0
2007-07-05 23:43:00,1.09316,1.09337,1.09282,1.09323,10000000.0
2007-07-05 23:44:00,1.09296,1.09319,1.09296,1.09306,9000000.0
2007-07-05 23:45:00,1.09304,1.09333,1.09299,1.09299,9000000.0
2007-07-05 23:46:00,1.09316,1.09354,1.09316,1.09333,13800000.0
2007-07-05 23:47:00,1.09328,1.09341,1.09327,1.09327,13200000.0
2007-07-05 23:48:00,1.09323,1.09338,1.09323,1.09335,4200000.0
2007-07-05 23:49:00,1.09334,1.0936,1.09329,1.0933,8000000.0
2007-07-05 23:50:00,1.09362,1.09362,1.09326,1.09326,8200000.0
2007-07-05 23:51:00,1.09328,1.09362,1.09328,1.09349,19800000.0
2007-07-05 23:52:00,1.09362,1.09364,1.09345,1.09364,13800000.0
2007-07-05 23:53:00,1.0938,1.094,1.0938,1.094,8800000.0
2007-07-05 23:54:00,1.0939,1.0942,1.0938,1.0939,8800000.0
2007-07-05 23:55:00,1.0938,1.094,1.0938,1.0939,8800000.0
2007-07-05 23:56:00,1.0937,1.0937,1.0937,1.0937,8800000.0
2007-07-05 23:57:00,1.0938,1.0939,1.0938,1.0938,8800000.0
2007-07-05 23:58:00,1.09342,1.0938,1.09342,1.0938,8800000.0
2007-07-05 23:59:00,1.0939,1.0939,1.0939,1.0939,5200000.0
2007-07-06 00:00:00,1.09353,1.09353,1.09321,1.09321,5200000.0
2007-07-06 00:01:00,1.09314,1.09346,1.093,1.093,12800000.0
2007-07-06 00:02:00,1.0936,1.0936,1.0935,1.0935,10400000.0
2007-07-06 00:03:00,1.0936,1.0937,1.0936,1.0937,10400000.0
2007-07-06 00:04:00,1.09374,1.09374,1.09293,1.09321,10400000.0
2007-07-06 00:05:00,1.09312,1.09336,1.09306,1.09336,14000000.0
2007-07-06 00:06:00,1.09329,1.09355,1.09321,1.09335,17000000.0
2007-07-06 00:07:00,1.09356,1.09367,1.09318,1.09367,17800000.0
2007-07-06 00:08:00,1.09345,1.09345,1.09279,1.09292,17600000.0
2007-07-06 00:09:00,1.0936,1.0936,1.0935,1.0935,11400000.0
2007-07-06 00:10:00,1.09296,1.09329,1.09296,1.09317,11400000.0
2007-07-06 00:11:00,1.09367,1.09367,1.0929,1.0933,14600000.0
2007-07-06 00:12:00,1.09289,1.09305,1.09252,1.09252,11800000.0
2007-07-06 00:13:00,1.09246,1.09286,1.09228,1.09231,17600000.0
2007-07-06 00:14:00,1.0925,1.09267,1.09242,1.09252,19400000.0
2007-07-06 00:15:00,1.09247,1.09247,1.09242,1.09242,3400000.0
2007-07-06 00:16:00,1.09219,1.09232,1.09219,1.09232,8000000.0
2007-07-06 00:17:00,1.09275,1.09276,1.09236,1.0926,13800000.0
2007-07-06 00:19:00,1.0929,1.093,1.0928,1.0928,17000000.0
2007-07-06 00:20:00,1.09251,1.09259,1.09201,1.0925,17000000.0
2007-07-06 00:21:00,1.09249,1.09249,1.0922,1.09233,16400000.0
2007-07-06 00:22:00,1.09219,1.09235,1.09205,1.09233,22000000.0
2007-07-06 00:23:00,1.0926,1.0927,1.0926,1.0927,14600000.0
2007-07-06 00:24:00,1.0927,1.0927,1.09238,1.0924,14600000.0
2007-07-06 00:26:00,1.09255,1.09255,1.09213,1.09217,6800000.0
2007-07-06 00:28:00,1.09217,1.09295,1.09217,1.09241,9400000.0
2007-07-06 00:29:00,1.09222,1.09258,1.09203,1.09243,9600000.0
2007-07-06 00:30:00,1.09233,1.09262,1.09219,1.09262,17200000.0
2007-07-06 00:31:00,1.09247,1.09271,1.09245,1.09247,11000000.0
2007-07-06 00:32:00,1.09254,1.09308,1.09238,1.09275,16400000.0
2007-07-06 00:33:00,1.09275,1.09275,1.09254,1.09264,22200000.0
2007-07-06 00:34:00,1.0934,1.0934,1.0931,1.0931,24200000.0
2007-07-06 00:35:00,1.09296,1.09319,1.09253,1.09288,24200000.0
2007-07-06 00:36:00,1.09307,1.09307,1.09278,1.09298,18000000.0
2007-07-06 00:37:00,1.09325,1.09331,1.09257,1.09331,11200000.0
2007-07-06 00:38:00,1.09276,1.09302,1.09276,1.09299,15000000.0
2007-07-06 00:39:00,1.09344,1.09344,1.09311,1.0932,11600000.0
2007-07-06 00:40:00,1.09289,1.09381,1.09289,1.09338,17200000.0
2007-07-06 00:41:00,1.09295,1.09312,1.09285,1.09303,10000000.0
2007-07-06 00:42:00,1.09269,1.09305,1.0926,1.0926,18400000.0
2007-07-06 00:43:00,1.09303,1.09305,1.09274,1.09274,11000000.0
2007-07-06 00:44:00,1.09272,1.09305,1.09259,1.09294,12600000.0
2007-07-06 00:45:00,1.09298,1.09332,1.09298,1.09332,14800000.0
2007-07-06 00:46:00,1.093,1.09337,1.0929,1.0931,19200000.0
2007-07-06 00:47:00,1.09328,1.09362,1.09324,1.09324,10800000.0
2007-07-06 00:48:00,1.0938,1.0939,1.0938,1.0938,23400000.0
2007-07-06 00:49:00,1.09305,1.09346,1.09305,1.09313,23400000.0
2007-07-06 00:50:00,1.09306,1.09323,1.09273,1.09323,12200000.0
2007-07-06 00:51:00,1.0935,1.0938,1.0935,1.0938,34000000.0
2007-07-06 00:52:00,1.0937,1.0937,1.0936,1.0936,34000000.0
2007-07-06 00:53:00,1.09319,1.09366,1.09303,1.09337,34000000.0
2007-07-06 00:54:00,1.0938,1.0938,1.0938,1.0938,18400000.0
2007-07-06 00:55:00,1.09324,1.09375,1.09309,1.09339,18400000.0
2007-07-06 00:56:00,1.09346,1.09351,1.09279,1.09326,13400000.0
2007-07-06 00:57:00,1.0939,1.0939,1.0938,1.0938,11600000.0
2007-07-06 00:58:00,1.0933,1.09372,1.09319,1.09334,11600000.0
2007-07-06 00:59:00,1.09324,1.09376,1.09294,1.09294,11400000.0
2007-07-06 01:00:00,1.09341,1.0938,1.09323,1.09349,18000000.0
2007-07-06 01:01:00,1.0931,1.09348,1.0931,1.09348,17600000.0
2007-07-06 01:03:00,1.09348,1.09375,1.09291,1.09291,25200000.0
2007-07-06 01:04:00,1.0932,1.09339,1.09294,1.09314,9000000.0
2007-07-06 01:05:00,1.0937,1.0937,1.0937,1.0937,10000000.0
2007-07-06 01:07:00,1.09318,1.09354,1.09306,1.09354,10000000.0
2007-07-06 01:08:00,1.09317,1.09332,1.09317,1.09324,10800000.0
2007-07-06 01:09:00,1.09345,1.09345,1.09302,1.09339,10400000.0
2007-07-06 01:10:00,1.0938,1.0938,1.0938,1.0938,20800000.0
2007-07-06 01:11:00,1.094,1.094,1.094,1.094,20800000.0
2007-07-06 01:14:00,1.0936,1.0936,1.0936,1.0936,20800000.0
2007-07-06 01:15:00,1.09328,1.09336,1.09291,1.09303,20800000.0
2007-07-06 01:16:00,1.0934,1.0934,1.0934,1.0934,6200000.0
2007-07-06 01:17:00,1.09279,1.09342,1.0926,1.09314,6200000.0
2007-07-06 01:18:00,1.0933,1.0934,1.09291,1.09299,10000000.0
2007-07-06 01:19:00,1.09238,1.09324,1.09238,1.09263,13200000.0
2007-07-06 01:20:00,1.0934,1.0935,1.0932,1.0932,15400000.0
2007-07-06 01:21:00,1.09274,1.09296,1.09231,1.09283,15400000.0
2007-07-06 01:22:00,1.09256,1.09282,1.09232,1.09269,15800000.0
2007-07-06 01:23:00,1.09268,1.09273,1.09247,1.09255,11800000.0
2007-07-06 01:24:00,1.093,1.0931,1.093,1.0931,14200000.0
2007-07-06 01:25:00,1.09227,1.09287,1.09191,1.09287,14200000.0
2007-07-06 01:26:00,1.0928,1.0928,1.09255,1.09267,17200000.0
2007-07-06 01:27:00,1.09253,1.09298,1.09253,1.09261,7600000.0
2007-07-06 01:28:00,1.09268,1.0928,1.09245,1.09245,12200000.0
2007-07-06 01:29:00,1.09255,1.09287,1.09237,1.09257,10000000.0
2007-07-06 01:30:00,1.0932,1.0932,1.0931,1.0931,18200000.0
2007-07-06 01:31:00,1.09287,1.09287,1.09234,1.09241,18200000.0
2007-07-06 01:32:00,1.09275,1.09275,1.0924,1.09249,12400000.0
2007-07-06 01:33:00,1.09297,1.09316,1.09249,1.09283,11000000.0
2007-07-06 01:34:00,1.09296,1.09297,1.09264,1.09264,21800000.0
2007-07-06 01:35:00,1.09275,1.09275,1.09255,1.09255,3200000.0
2007-07-06 01:36:00,1.0931,1.0932,1.093,1.0931,7200000.0
2007-07-06 01:37:00,1.0932,1.0932,1.0932,1.0932,7200000.0
2007-07-06 01:38:00,1.09275,1.09281,1.09275,1.09278,7200000.0
2007-07-06 01:39:00,1.09295,1.09295,1.09243,1.09243,21800000.0
2007-07-06 01:40:00,1.09247,1.0926,1.09241,1.0926,21800000.0
2007-07-06 01:41:00,1.09258,1.09304,1.09258,1.0929,27600000.0
2007-07-06 01:42:00,1.09271,1.09285,1.09246,1.09246,14800000.0
2007-07-06 01:43:00,1.0931,1.0931,1.0931,1.0931,12400000.0
2007-07-06 01:44:00,1.093,1.0931,1.093,1.0931,12400000.0
2007-07-06 01:45:00,1.0932,1.0932,1.0932,1.0932,12400000.0
2007-07-06 01:47:00,1.09264,1.09304,1.09258,1.09304,12400000.0
2007-07-06 01:48:00,1.0929,1.0932,1.09273,1.09297,17000000.0
2007-07-06 01:49:00,1.09289,1.09289,1.09265,1.09268,14200000.0
2007-07-06 01:50:00,1.09269,1.09289,1.09244,1.09271,12800000.0
2007-07-06 01:51:00,1.0926,1.093,1.09247,1.09247,25000000.0
2007-07-06 01:52:00,1.09262,1.09287,1.0926,1.09267,9800000.0
2007-07-06 01:53:00,1.09278,1.09292,1.09255,1.09292,24800000.0
2007-07-06 01:54:00,1.09284,1.09301,1.09246,1.09275,13800000.0
2007-07-06 01:55:00,1.09293,1.09369,1.09284,1.0932,11800000.0
2007-07-06 01:56:00,1.09265,1.09277,1.09243,1.09243,18800000.0
2007-07-06 01:57:00,1.09276,1.09304,1.09271,1.09271,13800000.0
2007-07-06 01:58:00,1.09303,1.09332,1.09296,1.09301,10800000.0
2007-07-06 01:59:00,1.09288,1.09345,1.09288,1.09319,10000000.0
2007-07-06 02:00:00,1.09333,1.09346,1.09301,1.09346,12200000.0
2007-07-06 02:01:00,1.09322,1.09334,1.09309,1.09309,17800000.0
2007-07-06 02:02:00,1.09299,1.09338,1.09284,1.09338,10000000.0
2007-07-06 02:03:00,1.09312,1.0933,1.09312,1.09328,10800000.0
2007-07-06 02:04:00,1.09307,1.09334,1.09292,1.09334,12200000.0
2007-07-06 02:05:00,1.0932,1.0934,1.09302,1.0934,22000000.0
2007-07-06 02:06:00,1.09335,1.09347,1.09318,1.09328,13800000.0
2007-07-06 02:07:00,1.09331,1.09353,1.09331,1.0935,23200000.0
2007-07-06 02:08:00,1.09384,1.09386,1.09364,1.09366,10000000.0
2007-07-06 02:09:00,1.094,1.094,1.0939,1.094,12400000.0
2007-07-06 02:10:00,1.09378,1.09378,1.09333,1.09367,12400000.0
2007-07-06 02:11:00,1.09324,1.09341,1.09291,1.09326,7800000.0
2007-07-06 02:12:00,1.09313,1.0934,1.09313,1.09338,15400000.0
2007-07-06 02:13:00,1.09327,1.09378,1.09301,1.09327,10800000.0
2007-07-06 02:14:00,1.09293,1.09314,1.09262,1.09308,11000000.0
2007-07-06 02:15:00,1.09297,1.09333,1.09293,1.09333,18000000.0
2007-07-06 02:16:00,1.09324,1.09324,1.0927,1.09287,16800000.0
2007-07-06 02:17:00,1.09339,1.09365,1.09294,1.09294,25600000.0
2007-07-06 02:18:00,1.09272,1.09313,1.09261,1.09313,15000000.0
2007-07-06 02:19:00,1.09308,1.09351,1.09302,1.09305,19600000.0
2007-07-06 02:20:00,1.09301,1.09317,1.09287,1.09287,10000000.0
2007-07-06 02:21:00,1.09322,1.09379,1.09312,1.09312,25000000.0
2007-07-06 02:22:00,1.09296,1.0933,1.0928,1.0928,10400000.0
2007-07-06 02:23:00,1.09283,1.09321,1.09283,1.09292,11000000.0
2007-07-06 02:24:00,1.09321,1.09321,1.09303,1.09303,2600000.0
2007-07-06 02:25:00,1.09288,1.09319,1.09288,1.09319,3600000.0
2007-07-06 02:26:00,1.09287,1.09358,1.09287,1.09297,20400000.0
2007-07-06 02:27:00,1.09307,1.0934,1.09307,1.09321,17400000.0
2007-07-06 02:28:00,1.0932,1.09349,1.09311,1.09313,12000000.0
2007-07-06 02:29:00,1.09316,1.09321,1.09301,1.09321,14600000.0
2007-07-06 02:30:00,1.0932,1.09362,1.09315,1.09318,20400000.0
2007-07-06 02:31:00,1.0935,1.0935,1.0933,1.0934,12800000.0
2007-07-06 02:32:00,1.09298,1.09317,1.09296,1.0931,12800000.0
2007-07-06 02:33:00,1.09299,1.09326,1.09281,1.09281,15800000.0
2007-07-06 02:34:00,1.09295,1.09317,1.09285,1.09301,16200000.0
2007-07-06 02:35:00,1.09282,1.09356,1.09268,1.09311,14600000.0
2007-07-06 02:36:00,1.0937,1.0937,1.0937,1.0937,16400000.0
2007-07-06 02:37:00,1.0936,1.0936,1.0936,1.0936,16400000.0
2007-07-06 02:38:00,1.0937,1.0937,1.0936,1.0936,16400000.0
2007-07-06 02:39:00,1.09318,1.0934,1.09317,1.09332,16400000.0
2007-07-06 02:40:00,1.09345,1.09355,1.09323,1.09333,19800000.0
2007-07-06 02:41:00,1.09318,1.0936,1.09293,1.09293,11400000.0
2007-07-06 02:42:00,1.0931,1.09355,1.0931,1.09355,17200000.0
2007-07-06 02:43:00,1.09349,1.09381,1.09296,1.09296,10800000.0
2007-07-06 02:44:00,1.09365,1.09365,1.0929,1.09325,14400000.0
2007-07-06 02:45:00,1.09355,1.09355,1.09299,1.09299,17200000.0
2007-07-06 02:46:00,1.0938,1.0938,1.0936,1.0936,21400000.0
2007-07-06 02:47:00,1.09274,1.09353,1.09274,1.0933,21400000.0
2007-07-06 02:48:00,1.09342,1.09342,1.09289,1.09324,17000000.0
2007-07-06 02:49:00,1.0939,1.0939,1.0937,1.0938,26200000.0
2007-07-06 02:50:00,1.09339,1.09356,1.09324,1.09346,26200000.0
2007-07-06 02:51:00,1.09339,1.09347,1.09309,1.09323,20800000.0
2007-07-06 02:52:00,1.09358,1.09358,1.0928,1.09305,21800000.0
2007-07-06 02:53:00,1.09292,1.09364,1.09292,1.09364,15200000.0
2007-07-06 02:54:00,1.0935,1.09358,1.09333,1.09346,10000000.0
2007-07-06 02:55:00,1.09347,1.09377,1.09347,1.09377,6600000.0
2007-07-06 02:56:00,1.09352,1.09377,1.09352,1.09377,13200000.0
2007-07-06 02:57:00,1.09363,1.09405,1.09355,1.09355,14600000.0
2007-07-06 02:58:00,1.09344,1.09375,1.09329,1.09375,23600000.0
2007-07-06 02:59:00,1.09325,1.0934,1.09305,1.09305,15000000.0
2007-07-06 03:00:00,1.09352,1.09369,1.09352,1.09369,3200000.0
2007-07-06 03:01:00,1.09361,1.09361,1.09329,1.09329,4800000.0
2007-07-06 03:02:00,1.09333,1.09366,1.0929,1.09342,12400000.0
2007-07-06 03:03:00,1.09362,1.09401,1.09361,1.0937,18200000.0
2007-07-06 03:04:00,1.094,1.094,1.0939,1.0939,11800000.0
2007-07-06 03:05:00,1.09344,1.0939,1.09308,1.0939,11800000.0
2007-07-06 03:06:00,1.09366,1.09408,1.09341,1.09386,23400000.0
2007-07-06 03:07:00,1.09414,1.09414,1.09321,1.09357,17800000.0
2007-07-06 03:08:00,1.09367,1.09434,1.09367,1.09419,26800000.0
2007-07-06 03:09:00,1.09359,1.09405,1.09319,1.09319,23200000.0
2007-07-06 03:10:00,1.09364,1.09399,1.09318,1.09357,19800000.0
2007-07-06 03:11:00,1.09375,1.09446,1.09371,1.09399,19200000.0
2007-07-06 03:12:00,1.09417,1.09417,1.09365,1.09365,8200000.0
2007-07-06 03:13:00,1.09407,1.09413,1.09372,1.09394,11200000.0
2007-07-06 03:14:00,1.09349,1.09372,1.09338,1.09352,21800000.0
2007-07-06 03:15:00,1.09391,1.09391,1.09363,1.09363,2600000.0
2007-07-06 03:16:00,1.09373,1.09424,1.09373,1.09382,14400000.0
2007-07-06 03:17:00,1.0941,1.0944,1.0941,1.0944,5800000.0
2007-07-06 03:18:00,1.09407,1.09434,1.09376,1.09391,5800000.0
2007-07-06 03:19:00,1.09392,1.0943,1.09375,1.09381,24400000.0
2007-07-06 03:20:00,1.0937,1.09417,1.09367,1.0939,8200000.0
2007-07-06 03:21:00,1.09405,1.09433,1.09371,1.09374,30000000.0
2007-07-06 03:22:00,1.09379,1.09428,1.09366,1.09375,23800000.0
2007-07-06 03:23:00,1.09376,1.09376,1.09344,1.09344,3200000.0
2007-07-06 03:24:00,1.09384,1.09384,1.09333,1.09354,20000000.0
2007-07-06 03:25:00,1.0935,1.09361,1.09317,1.09361,18800000.0
2007-07-06 03:26:00,1.09323,1.09349,1.09295,1.09324,7000000.0
2007-07-06 03:27:00,1.09308,1.09321,1.09279,1.09279,8200000.0
2007-07-06 03:28:00,1.09347,1.09347,1.09276,1.0931,14800000.0
2007-07-06 03:29:00,1.09304,1.09352,1.09296,1.09315,15800000.0
2007-07-06 03:30:00,1.09335,1.0936,1.09314,1.09325,17800000.0
2007-07-06 03:31:00,1.09323,1.09344,1.09312,1.09321,11400000.0
2007-07-06 03:32:00,1.093,1.09326,1.09274,1.09274,9400000.0
2007-07-06 03:33:00,1.09273,1.093,1.09257,1.09279,18000000.0
2007-07-06 03:34:00,1.09283,1.09321,1.09268,1.09299,21400000.0
2007-07-06 03:35:00,1.09263,1.09299,1.09254,1.09268,11600000.0
2007-07-06 03:36:00,1.09303,1.09303,1.09251,1.09275,14200000.0
2007-07-06 03:37:00,1.0922,1.09295,1.0922,1.09253,18200000.0
2007-07-06 03:38:00,1.09252,1.09252,1.09233,1.09249,13800000.0
2007-07-06 03:39:00,1.09242,1.09245,1.09242,1.09245,3200000.0
2007-07-06 03:40:00,1.09276,1.09292,1.0926,1.0926,17200000.0
2007-07-06 03:41:00,1.093,1.0932,1.0929,1.0929,27400000.0
2007-07-06 03:42:00,1.09225,1.09257,1.09225,1.09254,27400000.0
2007-07-06 03:43:00,1.09252,1.09275,1.09237,1.09237,4600000.0
2007-07-06 03:44:00,1.09224,1.09247,1.09224,1.09247,5800000.0
2007-07-06 03:45:00,1.09228,1.09284,1.09228,1.09284,10200000.0
2007-07-06 03:46:00,1.09271,1.09271,1.09225,1.09258,18000000.0
2007-07-06 03:47:00,1.09271,1.09301,1.09259,1.09269,14400000.0
2007-07-06 03:48:00,1.09268,1.0929,1.09259,1.09267,14200000.0
2007-07-06 03:49:00,1.09262,1.09286,1.09253,1.09286,6800000.0
2007-07-06 03:50:00,1.09315,1.09324,1.09291,1.09324,8800000.0
2007-07-06 03:51:00,1.09285,1.09312,1.0928,1.09289,17000000.0
2007-07-06 03:52:00,1.09292,1.09346,1.09261,1.09261,28800000.0
2007-07-06 03:53:00,1.09353,1.09372,1.09301,1.09352,14800000.0
2007-07-06 03:54:00,1.09324,1.09355,1.09324,1.09349,6600000.0
2007-07-06 03:55:00,1.09372,1.0941,1.09372,1.09372,10400000.0
2007-07-06 03:56:00,1.09361,1.09407,1.0935,1.09395,13800000.0
2007-07-06 03:57:00,1.09358,1.09359,1.09339,1.09339,13600000.0
2007-07-06 03:58:00,1.09313,1.09363,1.09313,1.09337,10000000.0
2007-07-06 03:59:00,1.09344,1.09355,1.09317,1.09341,20400000.0
2007-07-06 04:00:00,1.09365,1.09404,1.09328,1.09328,16800000.0
2007-07-06 04:01:00,1.09327,1.09384,1.09327,1.09361,18800000.0
2007-07-06 04:02:00,1.09381,1.09393,1.09365,1.09392,13000000.0
2007-07-06 04:03:00,1.09393,1.09394,1.0937,1.09394,16000000.0
2007-07-06 04:04:00,1.09362,1.09378,1.09362,1.09369,15200000.0
2007-07-06 04:05:00,1.09336,1.09393,1.09331,1.09331,14400000.0
2007-07-06 04:06:00,1.094,1.0942,1.094,1.094,5000000.0
2007-07-06 04:07:00,1.09366,1.09366,1.09356,1.09363,5000000.0
2007-07-06 04:08:00,1.09391,1.09411,1.09343,1.09351,14400000.0
2007-07-06 04:09:00,1.09376,1.09385,1.09324,1.09385,15600000.0
2007-07-06 04:10:00,1.09343,1.09382,1.09341,1.09382,12800000.0
2007-07-06 04:11:00,1.094,1.094,1.09322,1.09344,20400000.0
2007-07-06 04:12:00,1.09387,1.09404,1.09351,1.09391,8000000.0
2007-07-06 04:13:00,1.0942,1.0942,1.0942,1.0942,16000000.0
2007-07-06 04:14:00,1.0941,1.0941,1.0941,1.0941,16000000.0
2007-07-06 04:15:00,1.0939,1.0942,1.0939,1.0942,16000000.0
2007-07-06 04:17:00,1.09366,1.09373,1.09361,1.09373,16000000.0
2007-07-06 04:18:00,1.09374,1.09393,1.09374,1.0939,5600000.0
2007-07-06 04:19:00,1.09375,1.09393,1.0936,1.09393,10200000.0
2007-07-06 04:20:00,1.09382,1.09421,1.0936,1.09385,20200000.0
2007-07-06 04:21:00,1.09409,1.09441,1.09401,1.09401,14000000.0
2007-07-06 04:22:00,1.09402,1.0941,1.09373,1.09397,14400000.0
2007-07-06 04:23:00,1.0943,1.0943,1.0941,1.0943,20600000.0
2007-07-06 04:24:00,1.0939,1.09413,1.09385,1.09413,20600000.0
2007-07-06 04:25:00,1.09417,1.09418,1.09395,1.09411,15200000.0
2007-07-06 04:26:00,1.09395,1.09413,1.09373,1.09413,19600000.0
2007-07-06 04:27:00,1.0939,1.094,1.09378,1.09381,8400000.0
2007-07-06 04:28:00,1.09391,1.094,1.09345,1.09345,6800000.0
2007-07-06 04:29:00,1.09356,1.09378,1.09342,1.09355,14800000.0
2007-07-06 04:30:00,1.09332,1.09356,1.09329,1.09356,14000000.0
2007-07-06 04:31:00,1.09362,1.09393,1.09349,1.09356,12000000.0
2007-07-06 04:32:00,1.094,1.094,1.094,1.094,6800000.0
2007-07-06 04:33:00,1.09386,1.09403,1.09369,1.09388,6800000.0
2007-07-06 04:34:00,1.09382,1.09397,1.09375,1.09395,5800000.0
2007-07-06 04:35:00,1.09402,1.09425,1.09387,1.09387,10800000.0
2007-07-06 04:36:00,1.09394,1.09394,1.09389,1.09389,3600000.0
2007-07-06 04:37:00,1.0944,1.0946,1.0943,1.0946,5600000.0
2007-07-06 04:38:00,1.09414,1.09417,1.09394,1.0941,5600000.0
2007-07-06 04:39:00,1.09435,1.09435,1.09396,1.09401,17200000.0
2007-07-06 04:40:00,1.09371,1.09423,1.09371,1.09421,13800000.0
2007-07-06 04:41:00,1.0947,1.0947,1.0946,1.0946,2600000.0
2007-07-06 04:42:00,1.09398,1.0942,1.09398,1.0942,2600000.0
2007-07-06 04:43:00,1.0948,1.0948,1.0946,1.0946,3200000.0
2007-07-06 04:44:00,1.0947,1.0947,1.0945,1.0946,3200000.0
2007-07-06 04:45:00,1.0947,1.0947,1.0947,1.0947,3200000.0
2007-07-06 04:46:00,1.09479,1.09479,1.0942,1.0942,3200000.0
2007-07-06 04:47:00,1.09392,1.09418,1.09392,1.09417,17400000.0
2007-07-06 04:48:00,1.09416,1.09444,1.09412,1.09444,8000000.0
2007-07-06 04:49:00,1.0947,1.0947,1.0945,1.0945,7200000.0
2007-07-06 04:50:00,1.0947,1.0947,1.0946,1.0946,7200000.0
2007-07-06 04:51:00,1.0947,1.0947,1.0947,1.0947,7200000.0
2007-07-06 04:52:00,1.09398,1.09441,1.09398,1.09432,7200000.0
2007-07-06 04:53:00,1.0947,1.0947,1.0946,1.0946,14600000.0
2007-07-06 04:54:00,1.09435,1.09435,1.09356,1.09381,14600000.0
2007-07-06 04:55:00,1.0945,1.0945,1.0944,1.0945,17000000.0
2007-07-06 04:56:00,1.0944,1.0945,1.0944,1.0945,17000000.0
2007-07-06 04:57:00,1.09402,1.0943,1.09396,1.09396,17000000.0
2007-07-06 04:58:00,1.09393,1.09422,1.09384,1.09407,22000000.0
2007-07-06 04:59:00,1.09407,1.09435,1.09407,1.09435,3200000.0
2007-07-06 05:00:00,1.0945,1.0946,1.0945,1.0946,20400000.0
2007-07-06 05:01:00,1.0941,1.09462,1.09376,1.09396,20400000.0
2007-07-06 05:02:00,1.09387,1.09418,1.09387,1.09409,6800000.0
2007-07-06 05:03:00,1.09404,1.09421,1.09367,1.09401,19400000.0
2007-07-06 05:04:00,1.09419,1.09439,1.09395,1.09415,8000000.0
2007-07-06 05:05:00,1.0941,1.09417,1.0938,1.09386,23200000.0
2007-07-06 05:06:00,1.09403,1.09403,1.09395,1.09397,4800000.0
2007-07-06 05:07:00,1.09404,1.09413,1.09404,1.09412,10800000.0
2007-07-06 05:08:00,1.09454,1.09454,1.09409,1.09419,7400000.0
2007-07-06 05:09:00,1.09409,1.09423,1.09406,1.09413,10400000.0
2007-07-06 05:10:00,1.09429,1.09433,1.09386,1.0943,6000000.0
2007-07-06 05:11:00,1.09415,1.09421,1.09407,1.09421,10800000.0
2007-07-06 05:12:00,1.0947,1.0948,1.0947,1.0947,23600000.0
2007-07-06 05:13:00,1.09429,1.0945,1.09429,1.09445,23600000.0
2007-07-06 05:14:00,1.09434,1.09449,1.09434,1.09438,9200000.0
2007-07-06 05:15:00,1.09416,1.09458,1.09402,1.09418,11600000.0
2007-07-06 05:16:00,1.09411,1.09456,1.09408,1.09411,27600000.0
2007-07-06 05:17:00,1.09423,1.09425,1.09383,1.09407,10800000.0
2007-07-06 05:18:00,1.09399,1.09402,1.09382,1.09398,9400000.0
2007-07-06 05:19:00,1.0936,1.09436,1.0936,1.09429,15800000.0
2007-07-06 05:20:00,1.0944,1.0945,1.0944,1.0945,5000000.0
2007-07-06 05:21:00,1.0943,1.0945,1.0943,1.0945,5000000.0
2007-07-06 05:22:00,1.0943,1.0944,1.0943,1.0944,5000000.0
2007-07-06 05:23:00,1.0943,1.0943,1.0943,1.0943,5000000.0
2007-07-06 05:24:00,1.0945,1.0946,1.0945,1.0946,5000000.0
2007-07-06 05:25:00,1.09386,1.09435,1.09386,1.09435,5000000.0
2007-07-06 05:26:00,1.09436,1.09436,1.09405,1.09405,3000000.0
2007-07-06 05:27:00,1.0945,1.0945,1.0943,1.0945,6600000.0
2007-07-06 05:28:00,1.0943,1.0943,1.0943,1.0943,6600000.0
2007-07-06 05:29:00,1.0944,1.0944,1.0943,1.0943,6600000.0
2007-07-06 05:30:00,1.09388,1.09411,1.09383,1.09389,6600000.0
2007-07-06 05:31:00,1.09383,1.09433,1.09383,1.09398,24200000.0
2007-07-06 05:32:00,1.0939,1.0939,1.09369,1.0938,17000000.0
2007-07-06 05:33:00,1.0943,1.0943,1.0943,1.0943,8000000.0
2007-07-06 05:34:00,1.09372,1.09388,1.09372,1.09388,8000000.0
2007-07-06 05:35:00,1.09417,1.09417,1.0938,1.09386,13200000.0
2007-07-06 05:36:00,1.0943,1.0943,1.0943,1.0943,8200000.0
2007-07-06 05:37:00,1.09388,1.09407,1.0937,1.0937,8200000.0
2007-07-06 05:38:00,1.09397,1.09413,1.09397,1.09413,8000000.0
2007-07-06 05:39:00,1.09395,1.09395,1.0938,1.0938,4800000.0
2007-07-06 05:40:00,1.09395,1.09454,1.09392,1.09402,16200000.0
2007-07-06 05:41:00,1.0942,1.0943,1.0942,1.0943,18000000.0
2007-07-06 05:42:00,1.09418,1.09418,1.09379,1.09381,18000000.0
2007-07-06 05:43:00,1.09359,1.09433,1.09359,1.09404,31600000.0
2007-07-06 05:44:00,1.09453,1.09454,1.09413,1.09446,24600000.0
2007-07-06 05:45:00,1.09426,1.09426,1.09379,1.09402,27000000.0
2007-07-06 05:46:00,1.09392,1.09439,1.09392,1.09396,9600000.0
2007-07-06 05:47:00,1.09403,1.09419,1.09391,1.09396,16400000.0
2007-07-06 05:48:00,1.0943,1.0943,1.0943,1.0943,16800000.0
2007-07-06 05:49:00,1.09401,1.09415,1.09377,1.09415,16800000.0
2007-07-06 05:50:00,1.09385,1.09407,1.09381,1.09404,10800000.0
2007-07-06 05:51:00,1.09406,1.09445,1.09378,1.09413,11800000.0
2007-07-06 05:52:00,1.09419,1.09419,1.09357,1.09357,17000000.0
2007-07-06 05:53:00,1.09393,1.09434,1.09388,1.09388,9000000.0
2007-07-06 05:54:00,1.09418,1.09418,1.09398,1.09398,3200000.0
2007-07-06 05:55:00,1.0946,1.0946,1.0943,1.0943,19400000.0
2007-07-06 05:56:00,1.09417,1.0943,1.09388,1.09409,19400000.0
2007-07-06 05:57:00,1.09417,1.09445,1.09385,1.09445,18400000.0
2007-07-06 05:58:00,1.09407,1.09458,1.09369,1.09423,20600000.0
2007-07-06 05:59:00,1.0945,1.09482,1.0945,1.09456,14600000.0
2007-07-06 06:00:00,1.09514,1.09555,1.09459,1.0948,17600000.0
2007-07-06 06:01:00,1.09459,1.09459,1.09372,1.09411,9600000.0
2007-07-06 06:02:00,1.09426,1.09448,1.09396,1.09448,13200000.0
2007-07-06 06:03:00,1.09429,1.0945,1.094,1.09445,10200000.0
2007-07-06 06:04:00,1.09386,1.09443,1.09386,1.09426,12000000.0
2007-07-06 06:05:00,1.09433,1.09435,1.09391,1.09405,21200000.0
2007-07-06 06:06:00,1.09437,1.09462,1.09408,1.09433,17000000.0
2007-07-06 06:07:00,1.09426,1.09426,1.0941,1.09424,15600000.0
2007-07-06 06:08:00,1.09461,1.09471,1.09461,1.09471,2600000.0
2007-07-06 06:09:00,1.09459,1.09459,1.09428,1.09439,11200000.0
2007-07-06 06:10:00,1.0942,1.0949,1.0942,1.09455,18800000.0
2007-07-06 06:11:00,1.09476,1.09486,1.09459,1.09459,17800000.0
2007-07-06 06:12:00,1.09458,1.09516,1.09452,1.09458,14400000.0
2007-07-06 06:13:00,1.09465,1.09466,1.09431,1.09466,30600000.0
2007-07-06 06:14:00,1.09425,1.0946,1.09425,1.09444,9400000.0
2007-07-06 06:15:00,1.09419,1.0942,1.09419,1.0942,3200000.0
2007-07-06 06:17:00,1.0948,1.0948,1.0946,1.0947,6400000.0
2007-07-06 06:18:00,1.09457,1.09489,1.09435,1.09435,6400000.0
2007-07-06 06:19:00,1.09425,1.09432,1.09409,1.09409,9000000.0
2007-07-06 06:20:00,1.09413,1.0945,1.09412,1.09431,13200000.0
2007-07-06 06:21:00,1.09426,1.09477,1.09413,1.09427,26000000.0
2007-07-06 06:22:00,1.09416,1.09444,1.09416,1.09433,13200000.0
2007-07-06 06:23:00,1.0946,1.0946,1.0946,1.0946,16200000.0
2007-07-06 06:25:00,1.0945,1.0946,1.0945,1.0946,16200000.0
2007-07-06 06:26:00,1.09452,1.09452,1.09398,1.09436,16200000.0
2007-07-06 06:27:00,1.09386,1.09424,1.09386,1.09408,16200000.0
2007-07-06 06:28:00,1.09455,1.09464,1.09427,1.09433,12000000.0
2007-07-06 06:29:00,1.09421,1.09441,1.09406,1.09427,9800000.0
2007-07-06 06:30:00,1.09445,1.09445,1.09426,1.09426,2600000.0
2007-07-06 06:31:00,1.09421,1.09454,1.09421,1.09424,5800000.0
2007-07-06 06:32:00,1.0948,1.0948,1.0946,1.0947,6400000.0
2007-07-06 06:33:00,1.09433,1.09454,1.09433,1.09448,6400000.0
2007-07-06 06:34:00,1.09432,1.09432,1.09411,1.09411,4200000.0
2007-07-06 06:35:00,1.09455,1.09455,1.09421,1.09424,19600000.0
2007-07-06 06:36:00,1.0942,1.09467,1.09418,1.09437,21600000.0
2007-07-06 06:37:00,1.09406,1.09428,1.09401,1.09405,10800000.0
2007-07-06 06:38:00,1.09386,1.09399,1.09348,1.09377,24400000.0
2007-07-06 06:39:00,1.09412,1.09472,1.09403,1.09417,22200000.0
2007-07-06 06:40:00,1.09436,1.09436,1.09416,1.09416,4800000.0
2007-07-06 06:41:00,1.09415,1.09446,1.09415,1.09418,14800000.0
2007-07-06 06:42:00,1.09472,1.09491,1.09398,1.09446,13200000.0
2007-07-06 06:43:00,1.09439,1.09445,1.09426,1.09431,21200000.0
2007-07-06 06:44:00,1.09451,1.09457,1.09409,1.09416,25600000.0
2007-07-06 06:45:00,1.09479,1.09482,1.09446,1.09447,9400000.0
2007-07-06 06:46:00,1.09462,1.09498,1.09444,1.09457,41600000.0
2007-07-06 06:47:00,1.09443,1.09458,1.09425,1.09449,10800000.0
2007-07-06 06:48:00,1.09453,1.09479,1.09448,1.09448,14800000.0
2007-07-06 06:49:00,1.09444,1.09482,1.09439,1.09441,7800000.0
2007-07-06 06:50:00,1.09437,1.09454,1.09437,1.09454,9800000.0
2007-07-06 06:51:00,1.09438,1.09439,1.09409,1.09409,20800000.0
2007-07-06 06:52:00,1.0943,1.0943,1.0943,1.0943,2600000.0
2007-07-06 06:53:00,1.09412,1.09412,1.09404,1.09404,2600000.0
2007-07-06 06:54:00,1.09406,1.09429,1.09401,1.09415,13400000.0
2007-07-06 06:55:00,1.09417,1.09417,1.09406,1.09406,2600000.0
2007-07-06 06:57:00,1.09434,1.09434,1.09433,1.09433,10400000.0
2007-07-06 06:58:00,1.09453,1.09453,1.09372,1.09409,16800000.0
2007-07-06 06:59:00,1.09468,1.09468,1.09415,1.09439,24600000.0
2007-07-06 07:00:00,1.09419,1.09456,1.09419,1.09429,14000000.0
2007-07-06 07:01:00,1.09439,1.09446,1.09437,1.09444,11400000.0
2007-07-06 07:02:00,1.09455,1.09455,1.09422,1.09422,6800000.0
2007-07-06 07:03:00,1.09434,1.09443,1.09389,1.09408,15000000.0
2007-07-06 07:04:00,1.09418,1.09464,1.09418,1.09447,23600000.0
2007-07-06 07:05:00,1.09446,1.09464,1.09414,1.09441,12200000.0
2007-07-06 07:06:00,1.09455,1.09455,1.09428,1.09432,10400000.0
2007-07-06 07:07:00,1.09457,1.09463,1.09457,1.09463,4200000.0
2007-07-06 07:08:00,1.09483,1.09483,1.09433,1.09433,19200000.0
2007-07-06 07:09:00,1.0947,1.0947,1.0947,1.0947,23400000.0
2007-07-06 07:10:00,1.09433,1.09473,1.09433,1.09438,23400000.0
2007-07-06 07:11:00,1.09441,1.0946,1.09401,1.09436,24400000.0
2007-07-06 07:12:00,1.09407,1.09432,1.09407,1.09432,11200000.0
2007-07-06 07:13:00,1.09445,1.09466,1.0944,1.09461,10600000.0
2007-07-06 07:14:00,1.09452,1.09452,1.09422,1.09422,12800000.0
2007-07-06 07:15:00,1.0946,1.0946,1.0946,1.0946,17200000.0
2007-07-06 07:16:00,1.09392,1.09453,1.09378,1.09452,17200000.0
2007-07-06 07:18:00,1.0948,1.0948,1.0946,1.0946,18800000.0
2007-07-06 07:19:00,1.0943,1.0946,1.0943,1.0946,18800000.0
2007-07-06 07:20:00,1.09451,1.09451,1.09424,1.09441,18800000.0
2007-07-06 07:21:00,1.0945,1.0945,1.0945,1.0945,9400000.0
2007-07-06 07:23:00,1.09421,1.09455,1.094,1.0941,9400000.0
2007-07-06 07:24:00,1.09434,1.09447,1.0942,1.0942,20600000.0
2007-07-06 07:25:00,1.09445,1.09456,1.09428,1.0945,10200000.0
2007-07-06 07:26:00,1.09427,1.09457,1.09417,1.09417,26200000.0
2007-07-06 07:27:00,1.09435,1.09457,1.0941,1.0941,13800000.0
2007-07-06 07:28:00,1.0949,1.0949,1.0947,1.0947,19800000.0
2007-07-06 07:29:00,1.0942,1.09454,1.09415,1.09424,19800000.0
2007-07-06 07:30:00,1.09415,1.09483,1.09415,1.09483,13600000.0
2007-07-06 07:31:00,1.09479,1.09479,1.09372,1.09415,21200000.0
2007-07-06 07:32:00,1.09422,1.09442,1.09411,1.09442,13600000.0
2007-07-06 07:33:00,1.09443,1.09455,1.09408,1.09419,20200000.0
2007-07-06 07:34:00,1.0947,1.0947,1.0947,1.0947,20600000.0
2007-07-06 07:35:00,1.0948,1.0948,1.0948,1.0948,20600000.0
2007-07-06 07:36:00,1.09427,1.0944,1.09426,1.09434,20600000.0
2007-07-06 07:37:00,1.09432,1.09471,1.09429,1.09436,14400000.0
2007-07-06 07:38:00,1.09429,1.09473,1.09429,1.09432,12200000.0
2007-07-06 07:39:00,1.09459,1.09459,1.09418,1.09438,17600000.0
2007-07-06 07:40:00,1.09434,1.09461,1.09434,1.0944,7600000.0
2007-07-06 07:41:00,1.09439,1.09465,1.09409,1.09435,14800000.0
2007-07-06 07:42:00,1.09464,1.09464,1.09414,1.09424,35600000.0
2007-07-06 07:43:00,1.0942,1.09443,1.09417,1.09417,13600000.0
2007-07-06 07:44:00,1.0942,1.09463,1.0942,1.09463,4200000.0
2007-07-06 07:45:00,1.0946,1.09474,1.09445,1.09445,8000000.0
2007-07-06 07:46:00,1.09467,1.095,1.09447,1.0948,19400000.0
2007-07-06 07:47:00,1.09466,1.09466,1.09435,1.09454,10000000.0
2007-07-06 07:48:00,1.09432,1.09464,1.09417,1.09464,11200000.0
2007-07-06 07:49:00,1.09433,1.09491,1.09423,1.09437,27800000.0
2007-07-06 07:50:00,1.0947,1.0948,1.0947,1.0947,10800000.0
2007-07-06 07:51:00,1.09428,1.09444,1.09423,1.09423,10800000.0
2007-07-06 07:52:00,1.09447,1.09458,1.09434,1.09458,7400000.0
2007-07-06 07:53:00,1.09453,1.09453,1.09434,1.09441,15400000.0
2007-07-06 07:54:00,1.09428,1.09431,1.09416,1.09431,9000000.0
2007-07-06 07:55:00,1.09415,1.09443,1.09409,1.09409,17000000.0
2007-07-06 07:56:00,1.0944,1.09462,1.09406,1.09457,14200000.0
2007-07-06 07:57:00,1.09453,1.09453,1.09425,1.09425,5200000.0
2007-07-06 07:58:00,1.09381,1.09397,1.09367,1.09367,16800000.0
2007-07-06 07:59:00,1.09368,1.09404,1.09354,1.09404,28600000.0
2007-07-06 08:00:00,1.09413,1.09439,1.09376,1.09417,21400000.0
2007-07-06 08:01:00,1.09423,1.09437,1.09408,1.09424,16000000.0
2007-07-06 08:02:00,1.0942,1.0942,1.09419,1.09419,4800000.0
2007-07-06 08:03:00,1.09392,1.09448,1.09392,1.09418,9600000.0
2007-07-06 08:04:00,1.09375,1.09452,1.09375,1.09404,9800000.0
2007-07-06 08:05:00,1.0941,1.09441,1.0938,1.09414,15600000.0
2007-07-06 08:06:00,1.09399,1.09411,1.09381,1.09405,20200000.0
2007-07-06 08:07:00,1.09415,1.0945,1.09402,1.09425,22800000.0
2007-07-06 08:08:00,1.09402,1.0942,1.09393,1.09396,21800000.0
2007-07-06 08:09:00,1.09412,1.09412,1.09398,1.09398,12600000.0
2007-07-06 08:10:00,1.09402,1.09413,1.09374,1.09375,12400000.0
2007-07-06 08:11:00,1.09375,1.09388,1.09367,1.09386,15200000.0
2007-07-06 08:12:00,1.09406,1.09408,1.09389,1.09408,4800000.0
2007-07-06 08:13:00,1.0937,1.09446,1.09368,1.09386,15800000.0
2007-07-06 08:14:00,1.09395,1.09395,1.09391,1.09391,4000000.0
2007-07-06 08:15:00,1.0942,1.0942,1.0941,1.0941,8800000.0
2007-07-06 08:16:00,1.0942,1.0942,1.0941,1.0942,8800000.0
2007-07-06 08:17:00,1.09384,1.09384,1.09327,1.09361,8800000.0
2007-07-06 08:18:00,1.09398,1.09398,1.09351,1.09389,22600000.0
2007-07-06 08:19:00,1.09359,1.09359,1.09319,1.09339,7000000.0
2007-07-06 08:20:00,1.0934,1.0937,1.09318,1.09342,25800000.0
2007-07-06 08:21:00,1.09334,1.09351,1.09322,1.09322,13600000.0
2007-07-06 08:22:00,1.09352,1.09393,1.09348,1.09393,14400000.0
2007-07-06 08:23:00,1.09411,1.09415,1.09388,1.09388,15400000.0
2007-07-06 08:24:00,1.09415,1.09427,1.09386,1.09409,14400000.0
2007-07-06 08:25:00,1.09392,1.0942,1.09344,1.09344,27400000.0
2007-07-06 08:26:00,1.09378,1.09378,1.09348,1.09363,13200000.0
2007-07-06 08:27:00,1.09374,1.09387,1.09358,1.09387,17200000.0
2007-07-06 08:28:00,1.094,1.094,1.094,1.094,10600000.0
2007-07-06 08:29:00,1.09366,1.09366,1.09343,1.09351,10600000.0
2007-07-06 08:30:00,1.0937,1.0937,1.09329,1.09363,15600000.0
2007-07-06 08:31:00,1.09323,1.09354,1.09323,1.09354,23800000.0
2007-07-06 08:32:00,1.09368,1.09372,1.09325,1.09372,12000000.0
2007-07-06 08:33:00,1.09335,1.09353,1.09323,1.09323,13400000.0
2007-07-06 08:34:00,1.09333,1.09368,1.09331,1.09368,12200000.0
2007-07-06 08:35:00,1.09365,1.0939,1.09331,1.0939,28800000.0
2007-07-06 08:36:00,1.09397,1.09397,1.09357,1.0937,16600000.0
2007-07-06 08:37:00,1.09406,1.09406,1.09375,1.09381,8000000.0
2007-07-06 08:38:00,1.09379,1.09429,1.09355,1.094,24600000.0
2007-07-06 08:39:00,1.09339,1.09382,1.09336,1.09336,36000000.0
2007-07-06 08:40:00,1.09347,1.09395,1.09338,1.09395,13200000.0
2007-07-06 08:41:00,1.094,1.094,1.09364,1.09398,11000000.0
2007-07-06 08:42:00,1.09388,1.09424,1.09388,1.09424,14600000.0
2007-07-06 08:43:00,1.09393,1.09401,1.09348,1.09364,13400000.0
2007-07-06 08:44:00,1.09349,1.09387,1.09329,1.09387,17600000.0
2007-07-06 08:45:00,1.094,1.09439,1.09396,1.09397,9400000.0
2007-07-06 08:46:00,1.09383,1.09402,1.09369,1.09376,27400000.0
2007-07-06 08:47:00,1.09395,1.09426,1.09381,1.09383,18000000.0
2007-07-06 08:48:00,1.09387,1.09421,1.09371,1.09379,14600000.0
2007-07-06 08:49:00,1.09403,1.09445,1.09391,1.09402,10400000.0
2007-07-06 08:50:00,1.09378,1.09426,1.09376,1.09386,24400000.0
2007-07-06 08:51:00,1.09396,1.09424,1.09392,1.09395,55200000.0
2007-07-06 08:52:00,1.09415,1.09444,1.09389,1.09427,13600000.0
2007-07-06 08:53:00,1.09415,1.09452,1.09404,1.09431,15600000.0
2007-07-06 08:54:00,1.09414,1.09425,1.09414,1.09425,6200000.0
2007-07-06 08:55:00,1.09414,1.09447,1.09407,1.09426,23200000.0
2007-07-06 08:56:00,1.09412,1.09452,1.09406,1.09406,18800000.0
2007-07-06 08:57:00,1.09417,1.09418,1.094,1.09418,15800000.0
2007-07-06 08:58:00,1.09417,1.0942,1.09399,1.09412,20000000.0
2007-07-06 08:59:00,1.09399,1.09437,1.09384,1.09404,15400000.0
2007-07-06 09:00:00,1.09417,1.09459,1.09417,1.09453,10600000.0
2007-07-06 09:01:00,1.09422,1.09461,1.09387,1.09395,14800000.0
2007-07-06 09:02:00,1.09396,1.09474,1.0937,1.09408,24200000.0
2007-07-06 09:03:00,1.09394,1.09414,1.09368,1.09407,18800000.0
2007-07-06 09:04:00,1.09394,1.09402,1.09333,1.09381,16200000.0
2007-07-06 09:05:00,1.0937,1.09403,1.09355,1.09358,23200000.0
2007-07-06 09:06:00,1.09423,1.09454,1.09399,1.09422,15400000.0
2007-07-06 09:07:00,1.09429,1.09464,1.09405,1.0943,13600000.0
2007-07-06 09:08:00,1.09422,1.09422,1.09412,1.09412,3200000.0
2007-07-06 09:09:00,1.09384,1.09419,1.09376,1.09419,26800000.0
2007-07-06 09:10:00,1.09392,1.09399,1.09376,1.09399,5800000.0
2007-07-06 09:11:00,1.09386,1.09435,1.09386,1.09402,13400000.0
2007-07-06 09:12:00,1.0943,1.0943,1.09391,1.09425,24800000.0
2007-07-06 09:13:00,1.09437,1.09468,1.09406,1.09468,9200000.0
2007-07-06 09:14:00,1.09453,1.09479,1.09442,1.09479,5000000.0
2007-07-06 09:15:00,1.09475,1.09475,1.09428,1.09449,15800000.0
2007-07-06 09:16:00,1.09462,1.09478,1.09404,1.09478,9000000.0
2007-07-06 09:17:00,1.0945,1.09452,1.09408,1.09436,22200000.0
2007-07-06 09:18:00,1.09448,1.09495,1.09424,1.09452,29400000.0
2007-07-06 09:19:00,1.09488,1.09493,1.09423,1.09493,19600000.0
2007-07-06 09:20:00,1.09455,1.09488,1.09455,1.09463,12200000.0
2007-07-06 09:21:00,1.0944,1.09473,1.09428,1.09456,9400000.0
2007-07-06 09:22:00,1.09426,1.09443,1.09364,1.09385,18000000.0
2007-07-06 09:23:00,1.09438,1.09438,1.09406,1.09424,24800000.0
2007-07-06 09:24:00,1.09434,1.09434,1.09401,1.09413,10000000.0
2007-07-06 09:25:00,1.09389,1.09448,1.09389,1.09398,16600000.0
2007-07-06 09:26:00,1.09395,1.09431,1.09395,1.09419,16000000.0
2007-07-06 09:27:00,1.09446,1.0947,1.09421,1.09421,24000000.0
2007-07-06 09:28:00,1.09444,1.09468,1.09433,1.09443,10600000.0
2007-07-06 09:29:00,1.09439,1.09462,1.09438,1.09441,8800000.0
2007-07-06 09:30:00,1.09464,1.09476,1.09463,1.09475,10600000.0
2007-07-06 09:31:00,1.0945,1.09466,1.09426,1.09457,23400000.0
2007-07-06 09:32:00,1.09478,1.09492,1.09456,1.09471,14400000.0
2007-07-06 09:33:00,1.09486,1.09507,1.09474,1.09488,12200000.0
2007-07-06 09:34:00,1.09499,1.09518,1.09497,1.09507,11800000.0
2007-07-06 09:35:00,1.09521,1.09556,1.095,1.09504,6800000.0
2007-07-06 09:36:00,1.09496,1.09532,1.09466,1.0947,15800000.0
2007-07-06 09:37:00,1.09511,1.09511,1.09469,1.09488,13000000.0
2007-07-06 09:38:00,1.0951,1.0951,1.09441,1.09441,10600000.0
2007-07-06 09:39:00,1.09472,1.09479,1.09457,1.09479,9400000.0
2007-07-06 09:40:00,1.09494,1.09498,1.09469,1.09486,12400000.0
2007-07-06 09:41:00,1.09478,1.09478,1.09445,1.09445,7400000.0
2007-07-06 09:42:00,1.09432,1.09432,1.094,1.09412,9600000.0
2007-07-06 09:43:00,1.09396,1.09421,1.09384,1.09384,15800000.0
2007-07-06 09:44:00,1.09403,1.09422,1.09396,1.0942,9400000.0
2007-07-06 09:45:00,1.09407,1.09426,1.09389,1.09395,10000000.0
2007-07-06 09:46:00,1.09417,1.09432,1.09322,1.09381,22400000.0
2007-07-06 09:47:00,1.09388,1.09415,1.09373,1.09401,11000000.0
2007-07-06 09:48:00,1.09389,1.09407,1.09345,1.09407,23400000.0
2007-07-06 09:49:00,1.09395,1.0941,1.09374,1.09374,10600000.0
2007-07-06 09:50:00,1.09381,1.09391,1.09363,1.09379,9600000.0
2007-07-06 09:51:00,1.09417,1.09417,1.09381,1.09381,7000000.0
2007-07-06 09:52:00,1.09409,1.09424,1.09372,1.09397,18000000.0
2007-07-06 09:53:00,1.09412,1.09414,1.09356,1.09414,12000000.0
2007-07-06 09:54:00,1.0938,1.09403,1.0938,1.09403,2600000.0
2007-07-06 09:55:00,1.09366,1.09366,1.09359,1.09359,3200000.0
2007-07-06 09:56:00,1.09397,1.09407,1.09389,1.09407,19600000.0
2007-07-06 09:57:00,1.09346,1.09394,1.09346,1.0936,41400000.0
2007-07-06 09:58:00,1.09363,1.09426,1.09344,1.09426,11000000.0
2007-07-06 09:59:00,1.09422,1.09427,1.09388,1.09405,15400000.0
2007-07-06 10:00:00,1.09403,1.09433,1.09372,1.09386,20600000.0
2007-07-06 10:01:00,1.09407,1.09419,1.09383,1.09383,9400000.0
2007-07-06 10:02:00,1.09399,1.09399,1.09379,1.09381,10000000.0
2007-07-06 10:03:00,1.09359,1.09428,1.09355,1.0941,11600000.0
2007-07-06 10:04:00,1.09393,1.09409,1.09356,1.09356,14600000.0
2007-07-06 10:05:00,1.09342,1.09362,1.09331,1.09339,64800000.0
2007-07-06 10:06:00,1.09329,1.09373,1.09314,1.0932,17000000.0
2007-07-06 10:07:00,1.09322,1.09381,1.09322,1.09335,17400000.0
2007-07-06 10:08:00,1.09378,1.09382,1.09333,1.09361,22400000.0
2007-07-06 10:09:00,1.0937,1.09377,1.09351,1.09375,28200000.0
2007-07-06 10:10:00,1.09333,1.09373,1.09302,1.09302,20400000.0
2007-07-06 10:11:00,1.09276,1.09331,1.09252,1.09268,18200000.0
2007-07-06 10:12:00,1.0927,1.09314,1.09255,1.09256,63200000.0
2007-07-06 10:13:00,1.09294,1.09298,1.09252,1.09298,12600000.0
2007-07-06 10:14:00,1.0928,1.09308,1.09275,1.09308,9800000.0
2007-07-06 10:15:00,1.0932,1.09332,1.09284,1.09325,30400000.0
2007-07-06 10:16:00,1.09317,1.09344,1.09298,1.09304,30400000.0
2007-07-06 10:17:00,1.09298,1.09324,1.0929,1.0929,10800000.0
2007-07-06 10:18:00,1.09329,1.09343,1.09329,1.09338,4200000.0
2007-07-06 10:19:00,1.09315,1.09354,1.09298,1.09299,16800000.0
2007-07-06 10:20:00,1.09356,1.09356,1.09279,1.09321,21600000.0
2007-07-06 10:21:00,1.09322,1.09365,1.0931,1.09334,10800000.0
2007-07-06 10:22:00,1.09307,1.09349,1.09307,1.09349,21800000.0
2007-07-06 10:23:00,1.09333,1.09345,1.09327,1.09345,13000000.0
2007-07-06 10:24:00,1.09352,1.0937,1.0932,1.09339,38200000.0
2007-07-06 10:25:00,1.09356,1.0939,1.09354,1.09371,12400000.0
2007-07-06 10:26:00,1.09379,1.09379,1.09338,1.09361,11600000.0
2007-07-06 10:27:00,1.09363,1.09391,1.09351,1.09364,18600000.0
2007-07-06 10:28:00,1.09381,1.09407,1.09366,1.09381,10000000.0
2007-07-06 10:29:00,1.09364,1.09398,1.09344,1.09367,12400000.0
2007-07-06 10:30:00,1.0938,1.09404,1.09324,1.09364,24800000.0
2007-07-06 10:31:00,1.09336,1.09409,1.09336,1.09409,26800000.0
2007-07-06 10:32:00,1.09368,1.09398,1.09346,1.09369,10800000.0
2007-07-06 10:33:00,1.09365,1.09371,1.09352,1.09356,12200000.0
2007-07-06 10:34:00,1.09383,1.09447,1.09362,1.09367,145000000.0
2007-07-06 10:35:00,1.09458,1.09458,1.09388,1.09388,20000000.0
2007-07-06 10:36:00,1.09395,1.09401,1.09389,1.09401,11200000.0
2007-07-06 10:37:00,1.09391,1.0944,1.0939,1.0939,19400000.0
2007-07-06 10:38:00,1.0943,1.0944,1.0943,1.0944,19000000.0
2007-07-06 10:39:00,1.09392,1.0943,1.09392,1.09416,19000000.0
2007-07-06 10:40:00,1.09422,1.09422,1.09355,1.09355,17600000.0
2007-07-06 10:41:00,1.09369,1.09374,1.09369,1.09374,4000000.0
2007-07-06 10:42:00,1.09339,1.09384,1.09336,1.09367,14600000.0
2007-07-06 10:43:00,1.09358,1.09403,1.09354,1.09355,31600000.0
2007-07-06 10:44:00,1.0938,1.0938,1.0937,1.0938,17400000.0
2007-07-06 10:45:00,1.094,1.09424,1.09351,1.09362,17400000.0
2007-07-06 10:46:00,1.09344,1.09376,1.09344,1.09356,36200000.0
2007-07-06 10:47:00,1.094,1.094,1.0939,1.094,18800000.0
2007-07-06 10:48:00,1.09349,1.09373,1.09347,1.0935,18800000.0
2007-07-06 10:49:00,1.09354,1.09354,1.09322,1.09353,15400000.0
2007-07-06 10:50:00,1.09365,1.09375,1.09344,1.09354,15200000.0
2007-07-06 10:51:00,1.094,1.094,1.0938,1.0939,114600000.0
2007-07-06 10:52:00,1.09366,1.09373,1.09313,1.09337,114600000.0
2007-07-06 10:53:00,1.094,1.09417,1.09383,1.09389,20800000.0
2007-07-06 10:54:00,1.09417,1.09417,1.09364,1.09401,21000000.0
2007-07-06 10:55:00,1.09382,1.09434,1.09363,1.09419,10000000.0
2007-07-06 10:57:00,1.09406,1.09415,1.09404,1.09404,13800000.0
2007-07-06 10:58:00,1.09405,1.09407,1.09366,1.09388,17000000.0
2007-07-06 10:59:00,1.09385,1.09403,1.09374,1.09403,25800000.0
2007-07-06 11:00:00,1.0941,1.0941,1.09363,1.09363,17400000.0
2007-07-06 11:01:00,1.09383,1.09401,1.09377,1.09381,84800000.0
2007-07-06 11:02:00,1.09373,1.09373,1.09348,1.09348,19000000.0
2007-07-06 11:03:00,1.09338,1.09372,1.09325,1.09341,15600000.0
2007-07-06 11:04:00,1.09356,1.09385,1.09284,1.09301,16600000.0
2007-07-06 11:05:00,1.09333,1.09375,1.09322,1.09352,11800000.0
2007-07-06 11:06:00,1.0936,1.09376,1.09339,1.09375,11800000.0
2007-07-06 11:07:00,1.09329,1.0934,1.09293,1.09327,11800000.0
2007-07-06 11:08:00,1.09327,1.09327,1.09261,1.09301,20600000.0
2007-07-06 11:09:00,1.09335,1.09363,1.09313,1.09342,10200000.0
2007-07-06 11:10:00,1.09364,1.09371,1.09339,1.09356,17200000.0
2007-07-06 11:11:00,1.0938,1.0938,1.0938,1.0938,19200000.0
2007-07-06 11:12:00,1.09359,1.09369,1.09323,1.09346,19200000.0
2007-07-06 11:13:00,1.09317,1.09359,1.09305,1.09337,19400000.0
2007-07-06 11:14:00,1.0934,1.09346,1.09302,1.09318,18400000.0
2007-07-06 11:15:00,1.09321,1.09336,1.09306,1.09336,10000000.0
2007-07-06 11:16:00,1.09334,1.09393,1.09308,1.09338,10400000.0
2007-07-06 11:17:00,1.09329,1.09359,1.09322,1.09325,67600000.0
2007-07-06 11:18:00,1.09283,1.09321,1.09281,1.09287,19800000.0
2007-07-06 11:19:00,1.0932,1.0932,1.09274,1.09301,9200000.0
2007-07-06 11:20:00,1.09306,1.09314,1.09292,1.09314,13000000.0
2007-07-06 11:21:00,1.09327,1.09327,1.09295,1.09295,6400000.0
2007-07-06 11:22:00,1.09308,1.09343,1.09308,1.09335,15400000.0
2007-07-06 11:23:00,1.0935,1.0936,1.0934,1.0936,17600000.0
2007-07-06 11:24:00,1.09314,1.09334,1.09298,1.09316,17600000.0
2007-07-06 11:26:00,1.09327,1.09345,1.09288,1.09288,13000000.0
2007-07-06 11:27:00,1.09331,1.09366,1.0933,1.09358,14000000.0
2007-07-06 11:28:00,1.09358,1.09358,1.09323,1.09356,14000000.0
2007-07-06 11:29:00,1.09348,1.09394,1.0933,1.09336,18800000.0
2007-07-06 11:30:00,1.09308,1.09346,1.09302,1.09323,12800000.0
2007-07-06 11:31:00,1.09334,1.09355,1.09331,1.09345,11400000.0
2007-07-06 11:32:00,1.09386,1.09386,1.0933,1.09332,9400000.0
2007-07-06 11:33:00,1.09338,1.09361,1.09302,1.09328,21400000.0
2007-07-06 11:34:00,1.09322,1.09351,1.09322,1.09332,12000000.0
2007-07-06 11:35:00,1.09342,1.09379,1.09332,1.09379,15800000.0
2007-07-06 11:36:00,1.09339,1.09339,1.09283,1.09283,11200000.0
2007-07-06 11:37:00,1.09299,1.09382,1.09299,1.09334,12800000.0
2007-07-06 11:38:00,1.09337,1.09379,1.09311,1.09378,19200000.0
2007-07-06 11:39:00,1.09369,1.09409,1.09326,1.09364,23600000.0
2007-07-06 11:40:00,1.09397,1.09402,1.09356,1.09361,21800000.0
2007-07-06 11:41:00,1.09388,1.09391,1.09372,1.09388,12200000.0
2007-07-06 11:42:00,1.0939,1.094,1.0939,1.094,27000000.0
2007-07-06 11:43:00,1.09369,1.09385,1.09337,1.09374,27000000.0
2007-07-06 11:44:00,1.09383,1.0941,1.09363,1.0939,14400000.0
2007-07-06 11:45:00,1.09383,1.09418,1.09362,1.09418,25800000.0
2007-07-06 11:47:00,1.09381,1.09416,1.09381,1.09416,13000000.0
2007-07-06 11:48:00,1.09334,1.09394,1.09329,1.09394,33400000.0
2007-07-06 11:49:00,1.09365,1.09397,1.09329,1.09346,16200000.0
2007-07-06 11:50:00,1.0937,1.0937,1.0937,1.0937,69000000.0
2007-07-06 11:51:00,1.09344,1.09362,1.09338,1.09362,69000000.0
2007-07-06 11:52:00,1.09361,1.09377,1.09336,1.09344,18200000.0
2007-07-06 11:53:00,1.09359,1.09417,1.09346,1.09417,9400000.0
2007-07-06 11:54:00,1.09393,1.094,1.09354,1.09358,18400000.0
2007-07-06 11:55:00,1.09387,1.09388,1.09354,1.09369,19200000.0
2007-07-06 11:56:00,1.09384,1.09421,1.0938,1.09386,61200000.0
2007-07-06 11:57:00,1.0942,1.0944,1.0942,1.0944,19400000.0
2007-07-06 11:58:00,1.09435,1.09435,1.09408,1.09422,19400000.0
2007-07-06 11:59:00,1.0941,1.09431,1.0941,1.09424,6600000.0
2007-07-06 12:00:00,1.0944,1.09454,1.09427,1.09437,16800000.0
2007-07-06 12:01:00,1.0944,1.09459,1.09435,1.09446,14400000.0
2007-07-06 12:02:00,1.0947,1.0947,1.09428,1.09459,10000000.0
2007-07-06 12:03:00,1.09433,1.09455,1.09412,1.09441,33400000.0
2007-07-06 12:04:00,1.09412,1.09454,1.09396,1.09432,19400000.0
2007-07-06 12:05:00,1.09433,1.09438,1.09383,1.09417,24400000.0
2007-07-06 12:06:00,1.09399,1.09438,1.09383,1.09412,19800000.0
2007-07-06 12:07:00,1.094,1.09446,1.09381,1.09398,11800000.0
2007-07-06 12:08:00,1.09407,1.0942,1.09367,1.09406,16600000.0
2007-07-06 12:09:00,1.09409,1.09426,1.09357,1.09426,17400000.0
2007-07-06 12:10:00,1.09415,1.09426,1.09401,1.09407,67600000.0
2007-07-06 12:11:00,1.0938,1.09435,1.0938,1.0939,12400000.0
2007-07-06 12:12:00,1.09391,1.09405,1.09366,1.09402,14600000.0
2007-07-06 12:13:00,1.0944,1.0944,1.0943,1.0944,120000000.0
2007-07-06 12:15:00,1.09424,1.09459,1.09406,1.09449,120000000.0
2007-07-06 12:16:00,1.09407,1.09407,1.09349,1.09374,12800000.0
2007-07-06 12:17:00,1.094,1.09428,1.09373,1.09394,22400000.0
2007-07-06 12:18:00,1.09358,1.0942,1.09358,1.09392,7800000.0
2007-07-06 12:19:00,1.09396,1.09424,1.09396,1.0942,13000000.0
2007-07-06 12:20:00,1.09375,1.09401,1.09359,1.09364,20600000.0
2007-07-06 12:21:00,1.0936,1.09391,1.0936,1.09391,8000000.0
2007-07-06 12:22:00,1.09393,1.09419,1.09375,1.09419,10600000.0
2007-07-06 12:23:00,1.09396,1.09436,1.09336,1.09436,25600000.0
2007-07-06 12:24:00,1.09389,1.09408,1.0938,1.09384,15800000.0
2007-07-06 12:25:00,1.09392,1.09411,1.09357,1.09365,33600000.0
2007-07-06 12:26:00,1.09395,1.09403,1.09363,1.09403,123800000.0
2007-07-06 12:27:00,1.09381,1.09417,1.09381,1.09387,15000000.0
2007-07-06 12:28:00,1.09378,1.09396,1.09354,1.09361,21200000.0
2007-07-06 12:29:00,1.09362,1.09393,1.09319,1.09332,25600000.0
2007-07-06 12:30:00,1.09373,1.09387,1.09335,1.09387,7400000.0
2007-07-06 12:31:00,1.09353,1.09389,1.09353,1.09356,12000000.0
2007-07-06 12:32:00,1.09406,1.09411,1.09393,1.09393,12000000.0
2007-07-06 12:33:00,1.09394,1.09444,1.09387,1.09403,7400000.0
2007-07-06 12:34:00,1.09383,1.09407,1.09379,1.09404,17600000.0
2007-07-06 12:35:00,1.0939,1.0943,1.0939,1.09393,13400000.0
2007-07-06 12:36:00,1.09367,1.09432,1.09367,1.09416,11600000.0
2007-07-06 12:37:00,1.09373,1.09435,1.0937,1.09394,18800000.0
2007-07-06 12:38:00,1.0943,1.0944,1.0943,1.0944,19400000.0
2007-07-06 12:39:00,1.09383,1.09396,1.09364,1.09375,19400000.0
2007-07-06 12:40:00,1.0942,1.0943,1.0942,1.0942,10600000.0
2007-07-06 12:41:00,1.09382,1.09397,1.09364,1.09397,10600000.0
2007-07-06 12:42:00,1.0938,1.09421,1.0935,1.09421,28000000.0
2007-07-06 12:45:00,1.0944,1.0944,1.0944,1.0944,110400000.0
2007-07-06 12:46:00,1.09404,1.0943,1.09403,1.09405,110400000.0
2007-07-06 12:47:00,1.09387,1.09415,1.09382,1.09415,15800000.0
2007-07-06 12:48:00,1.09412,1.09412,1.09366,1.09383,25400000.0
2007-07-06 12:49:00,1.09401,1.09401,1.09373,1.09379,23000000.0
2007-07-06 12:50:00,1.09366,1.09378,1.0935,1.09362,21400000.0
2007-07-06 12:51:00,1.09383,1.09388,1.09365,1.09378,10800000.0
2007-07-06 12:52:00,1.09377,1.09402,1.09346,1.09346,12400000.0
2007-07-06 12:53:00,1.0935,1.09398,1.0935,1.0936,21400000.0
2007-07-06 12:54:00,1.09363,1.09385,1.09312,1.09312,12800000.0
2007-07-06 12:55:00,1.09296,1.0935,1.09296,1.0935,19400000.0
2007-07-06 12:56:00,1.09326,1.09379,1.09318,1.09337,23000000.0
2007-07-06 12:57:00,1.09322,1.09352,1.09316,1.09321,19400000.0
2007-07-06 12:58:00,1.09324,1.0936,1.09295,1.0936,26800000.0
2007-07-06 12:59:00,1.09326,1.09326,1.09291,1.09313,9600000.0
2007-07-06 13:00:00,1.0935,1.09388,1.09335,1.09354,18600000.0
2007-07-06 13:01:00,1.0939,1.0939,1.09323,1.09347,12400000.0
2007-07-06 13:02:00,1.09364,1.09368,1.09323,1.09356,14000000.0
2007-07-06 13:03:00,1.09353,1.09366,1.09344,1.09359,7400000.0
2007-07-06 13:04:00,1.09381,1.09412,1.09349,1.09355,9800000.0
2007-07-06 13:05:00,1.0935,1.09426,1.09332,1.09359,11000000.0
2007-07-06 13:06:00,1.09336,1.09362,1.0933,1.09334,24400000.0
2007-07-06 13:07:00,1.09354,1.09354,1.09296,1.09299,11000000.0
2007-07-06 13:08:00,1.09296,1.09356,1.09281,1.09337,14400000.0
2007-07-06 13:09:00,1.09311,1.09316,1.09301,1.09306,13800000.0
2007-07-06 13:10:00,1.09303,1.09353,1.09303,1.09353,32800000.0
2007-07-06 13:11:00,1.09356,1.0937,1.09343,1.09353,18200000.0
2007-07-06 13:13:00,1.094,1.094,1.0939,1.0939,32000000.0
2007-07-06 13:15:00,1.09373,1.09385,1.09346,1.09352,32000000.0
2007-07-06 13:16:00,1.09378,1.09419,1.0936,1.09379,22000000.0
2007-07-06 13:17:00,1.09363,1.0937,1.09349,1.09349,16600000.0
2007-07-06 13:18:00,1.09369,1.09381,1.09354,1.09381,16800000.0
2007-07-06 13:19:00,1.09336,1.09355,1.09305,1.09305,7400000.0
2007-07-06 13:20:00,1.09325,1.09383,1.09325,1.09336,27600000.0
2007-07-06 13:21:00,1.09336,1.09395,1.09312,1.09395,24400000.0
2007-07-06 13:22:00,1.09391,1.09391,1.09344,1.09382,18400000.0
2007-07-06 13:23:00,1.09382,1.09382,1.09348,1.09348,22400000.0
2007-07-06 13:24:00,1.0931,1.09372,1.0931,1.09333,11200000.0
2007-07-06 13:26:00,1.09365,1.09374,1.09321,1.09329,23800000.0
2007-07-06 13:27:00,1.09314,1.09355,1.09314,1.09341,21200000.0
2007-07-06 13:28:00,1.09361,1.09361,1.09312,1.09317,8600000.0
2007-07-06 13:29:00,1.09311,1.09338,1.09294,1.09327,40200000.0
2007-07-06 13:30:00,1.09323,1.09385,1.09283,1.09385,12400000.0
2007-07-06 13:31:00,1.09327,1.09355,1.0931,1.09332,15200000.0
2007-07-06 13:32:00,1.09291,1.09351,1.09291,1.09294,10600000.0
2007-07-06 13:33:00,1.0934,1.09355,1.09281,1.0934,18400000.0
2007-07-06 13:34:00,1.09355,1.0938,1.0933,1.09332,17000000.0
2007-07-06 13:36:00,1.09346,1.09368,1.09328,1.09334,12200000.0
2007-07-06 13:37:00,1.09306,1.0935,1.09306,1.0935,20200000.0
2007-07-06 13:38:00,1.09343,1.09361,1.0933,1.09333,24800000.0
2007-07-06 13:39:00,1.09319,1.09327,1.0931,1.09325,8000000.0
2007-07-06 13:40:00,1.09357,1.0937,1.09321,1.09324,36600000.0
2007-07-06 13:41:00,1.09365,1.09365,1.09312,1.09345,10800000.0
2007-07-06 13:42:00,1.09338,1.09349,1.09315,1.09315,16200000.0
2007-07-06 13:43:00,1.0935,1.0935,1.09326,1.09337,12200000.0
2007-07-06 13:44:00,1.09339,1.09359,1.09324,1.09334,15800000.0
2007-07-06 13:46:00,1.09348,1.09374,1.09304,1.09354,25200000.0
2007-07-06 13:47:00,1.09315,1.09325,1.09258,1.09312,15200000.0
2007-07-06 13:48:00,1.09334,1.09334,1.09277,1.0931,27400000.0
2007-07-06 13:49:00,1.09329,1.09405,1.09329,1.09405,4200000.0
2007-07-06 13:50:00,1.09361,1.09402,1.09325,1.09358,27200000.0
2007-07-06 13:51:00,1.0938,1.0938,1.09348,1.09348,20400000.0
2007-07-06 13:52:00,1.09324,1.09359,1.09324,1.09338,10600000.0
2007-07-06 13:54:00,1.09322,1.09333,1.0928,1.09329,13400000.0
2007-07-06 13:55:00,1.0936,1.0936,1.0936,1.0936,5600000.0
2007-07-06 13:56:00,1.09317,1.09338,1.09315,1.09321,5600000.0
2007-07-06 13:57:00,1.09329,1.09374,1.09323,1.09341,29200000.0
2007-07-06 13:58:00,1.09303,1.0936,1.09303,1.09315,9400000.0
2007-07-06 13:59:00,1.09326,1.09346,1.09291,1.09296,15400000.0
2007-07-06 14:00:00,1.09314,1.09322,1.09291,1.09322,13800000.0
2007-07-06 14:01:00,1.09333,1.0935,1.09296,1.09315,17800000.0
2007-07-06 14:02:00,1.09293,1.09331,1.09269,1.093,22400000.0
2007-07-06 14:03:00,1.09256,1.09299,1.09253,1.09299,17800000.0
2007-07-06 14:04:00,1.09306,1.0933,1.09246,1.09289,14600000.0
2007-07-06 14:05:00,1.09299,1.09313,1.0927,1.09285,18200000.0
2007-07-06 14:06:00,1.09281,1.09318,1.09257,1.0927,23800000.0
2007-07-06 14:07:00,1.09326,1.09326,1.09301,1.09319,10000000.0
2007-07-06 14:08:00,1.09308,1.09361,1.09305,1.09361,18000000.0
2007-07-06 14:09:00,1.09351,1.09351,1.09326,1.09344,5800000.0
2007-07-06 14:10:00,1.09317,1.09329,1.09249,1.0931,27400000.0
2007-07-06 14:11:00,1.09333,1.09333,1.09298,1.09315,19400000.0
2007-07-06 14:12:00,1.09311,1.09365,1.09311,1.09328,21000000.0
2007-07-06 14:13:00,1.09293,1.09345,1.09293,1.09308,11200000.0
2007-07-06 14:14:00,1.09312,1.09312,1.09263,1.09273,21000000.0
2007-07-06 14:15:00,1.09281,1.09323,1.09265,1.09286,7400000.0
2007-07-06 14:16:00,1.09269,1.09304,1.09266,1.09304,11000000.0
2007-07-06 14:17:00,1.09285,1.09309,1.09283,1.09287,14400000.0
2007-07-06 14:18:00,1.09278,1.09307,1.09263,1.09307,18600000.0
2007-07-06 14:19:00,1.09305,1.0934,1.09286,1.09286,25600000.0
2007-07-06 14:20:00,1.09304,1.09332,1.09278,1.09318,18000000.0
2007-07-06 14:21:00,1.09277,1.09297,1.09254,1.09289,13200000.0
2007-07-06 14:22:00,1.09283,1.09311,1.09278,1.09311,7800000.0
2007-07-06 14:23:00,1.09303,1.09358,1.09303,1.09326,14600000.0
2007-07-06 14:24:00,1.09289,1.09329,1.09278,1.09329,13400000.0
2007-07-06 14:25:00,1.09298,1.09332,1.09298,1.09304,11400000.0
2007-07-06 14:26:00,1.09288,1.09322,1.09259,1.09259,15400000.0
2007-07-06 14:27:00,1.09338,1.09338,1.09248,1.09295,27800000.0
2007-07-06 14:28:00,1.09297,1.09329,1.09297,1.09312,12200000.0
2007-07-06 14:29:00,1.09286,1.09296,1.09256,1.09283,19400000.0
2007-07-06 14:30:00,1.09239,1.09267,1.09216,1.09267,14600000.0
2007-07-06 14:31:00,1.09276,1.09296,1.09263,1.09263,14000000.0
2007-07-06 14:32:00,1.09221,1.09281,1.09218,1.09281,12400000.0
2007-07-06 14:33:00,1.09292,1.09313,1.09276,1.09299,11600000.0
2007-07-06 14:34:00,1.0928,1.09323,1.0928,1.09305,26000000.0
2007-07-06 14:35:00,1.09332,1.09332,1.09303,1.09328,11200000.0
2007-07-06 14:36:00,1.0935,1.0935,1.09322,1.09334,13800000.0
2007-07-06 14:37:00,1.09404,1.09404,1.09296,1.09305,12400000.0
2007-07-06 14:38:00,1.093,1.09332,1.09297,1.09332,11200000.0
2007-07-06 14:39:00,1.09313,1.09353,1.09297,1.09353,15800000.0
2007-07-06 14:40:00,1.09265,1.0933,1.09244,1.09326,23200000.0
2007-07-06 14:41:00,1.09335,1.09335,1.09282,1.09288,16800000.0
2007-07-06 14:42:00,1.09288,1.093,1.0926,1.09262,19000000.0
2007-07-06 14:43:00,1.09295,1.09301,1.09267,1.09301,15800000.0
2007-07-06 14:44:00,1.09285,1.09294,1.09268,1.09284,8000000.0
2007-07-06 14:45:00,1.09303,1.09303,1.09229,1.09229,13600000.0
2007-07-06 14:46:00,1.0926,1.0926,1.09236,1.09246,7400000.0
2007-07-06 14:47:00,1.09235,1.09237,1.09226,1.09226,44200000.0
2007-07-06 14:48:00,1.09247,1.09272,1.09247,1.09267,21000000.0
2007-07-06 14:49:00,1.09242,1.09305,1.09234,1.09267,23000000.0
2007-07-06 14:50:00,1.09273,1.09294,1.09267,1.09294,30800000.0
2007-07-06 14:51:00,1.09262,1.09262,1.09155,1.09155,14600000.0
2007-07-06 14:52:00,1.09219,1.09275,1.09219,1.0922,16400000.0
2007-07-06 14:53:00,1.09218,1.09257,1.09205,1.09214,24200000.0
2007-07-06 14:54:00,1.09242,1.09249,1.09197,1.09234,17000000.0
2007-07-06 14:55:00,1.09197,1.09241,1.09178,1.092,17200000.0
2007-07-06 14:56:00,1.09183,1.0921,1.09177,1.09177,10200000.0
2007-07-06 14:57:00,1.09212,1.09236,1.09172,1.09228,11800000.0
2007-07-06 14:58:00,1.09203,1.09242,1.09187,1.09232,10000000.0
2007-07-06 14:59:00,1.09217,1.0923,1.09217,1.0923,34400000.0
2007-07-06 15:00:00,1.09237,1.09237,1.09196,1.09229,15200000.0
2007-07-06 15:01:00,1.09246,1.09253,1.09207,1.09207,8400000.0
2007-07-06 15:02:00,1.09232,1.09256,1.0921,1.09222,16400000.0
2007-07-06 15:03:00,1.09235,1.09252,1.09225,1.09245,15400000.0
2007-07-06 15:04:00,1.0926,1.0927,1.0925,1.0927,7200000.0
2007-07-06 15:05:00,1.09249,1.0926,1.09241,1.09241,7200000.0
2007-07-06 15:06:00,1.09248,1.09248,1.09192,1.09198,26800000.0
2007-07-06 15:07:00,1.09236,1.0926,1.09235,1.09241,13000000.0
2007-07-06 15:08:00,1.09207,1.09234,1.09207,1.0921,10600000.0
2007-07-06 15:09:00,1.09204,1.09204,1.09182,1.09192,17200000.0
2007-07-06 15:10:00,1.09188,1.09215,1.09188,1.092,18000000.0
2007-07-06 15:11:00,1.09226,1.09283,1.09198,1.09244,8200000.0
2007-07-06 15:12:00,1.09271,1.09276,1.09227,1.09235,11600000.0
2007-07-06 15:13:00,1.09252,1.09257,1.09231,1.09243,23200000.0
2007-07-06 15:14:00,1.09287,1.09287,1.09219,1.0923,24400000.0
2007-07-06 15:15:00,1.09227,1.09244,1.09206,1.09231,11000000.0
2007-07-06 15:16:00,1.09176,1.09252,1.09176,1.09192,13000000.0
2007-07-06 15:17:00,1.09199,1.09205,1.09191,1.09191,3600000.0
2007-07-06 15:18:00,1.09178,1.09178,1.09113,1.09166,12600000.0
2007-07-06 15:19:00,1.09182,1.0919,1.09138,1.0919,19600000.0
2007-07-06 15:20:00,1.09184,1.09184,1.09161,1.09163,12800000.0
2007-07-06 15:21:00,1.09171,1.09205,1.09166,1.09175,23400000.0
2007-07-06 15:22:00,1.09159,1.09176,1.09148,1.09167,19600000.0
2007-07-06 15:23:00,1.09169,1.09197,1.09145,1.09197,26400000.0
2007-07-06 15:24:00,1.09181,1.09198,1.09164,1.09198,28200000.0
2007-07-06 15:25:00,1.09189,1.09203,1.09174,1.09181,28000000.0
2007-07-06 15:26:00,1.09165,1.09183,1.09142,1.09142,19200000.0
2007-07-06 15:27:00,1.09151,1.09179,1.09151,1.09179,18200000.0
2007-07-06 15:28:00,1.09194,1.09225,1.09158,1.09201,17200000.0
2007-07-06 15:29:00,1.09164,1.09185,1.0916,1.09166,18000000.0
2007-07-06 15:30:00,1.09145,1.09193,1.09144,1.09152,19200000.0
2007-07-06 15:31:00,1.09147,1.09153,1.09089,1.09153,11800000.0
2007-07-06 15:32:00,1.09147,1.09147,1.09078,1.09112,16600000.0
2007-07-06 15:33:00,1.09098,1.09144,1.09094,1.09123,10200000.0
2007-07-06 15:34:00,1.09129,1.09141,1.09109,1.09115,23600000.0
2007-07-06 15:35:00,1.09127,1.09138,1.09098,1.09138,19600000.0
2007-07-06 15:36:00,1.091,1.09113,1.0907,1.09092,21600000.0
2007-07-06 15:37:00,1.09042,1.091,1.09042,1.09045,18200000.0
2007-07-06 15:38:00,1.09097,1.09128,1.09084,1.0911,16200000.0
2007-07-06 15:39:00,1.0914,1.09191,1.09117,1.09146,16600000.0
2007-07-06 15:40:00,1.09158,1.09206,1.09146,1.09158,16000000.0
2007-07-06 15:41:00,1.09147,1.09173,1.0914,1.0916,25400000.0
2007-07-06 15:42:00,1.09198,1.09198,1.09151,1.09151,15800000.0
2007-07-06 15:43:00,1.09138,1.09175,1.09119,1.09119,32000000.0
2007-07-06 15:44:00,1.09158,1.09158,1.09113,1.09133,40800000.0
2007-07-06 15:45:00,1.09131,1.09188,1.09131,1.0915,21400000.0
2007-07-06 15:46:00,1.09139,1.09169,1.09129,1.09169,25200000.0
2007-07-06 15:47:00,1.09151,1.09154,1.09151,1.09154,4200000.0
2007-07-06 15:48:00,1.09141,1.09173,1.09132,1.09171,12400000.0
2007-07-06 15:49:00,1.09168,1.09168,1.09108,1.0912,12200000.0
2007-07-06 15:50:00,1.09112,1.09129,1.09112,1.09123,6600000.0
2007-07-06 15:51:00,1.09147,1.09161,1.0912,1.0912,15400000.0
2007-07-06 15:52:00,1.0917,1.0918,1.0916,1.0916,15200000.0
2007-07-06 15:53:00,1.09125,1.09153,1.09113,1.09132,15200000.0
2007-07-06 15:54:00,1.09117,1.09146,1.09099,1.09107,9400000.0
2007-07-06 15:55:00,1.09087,1.09149,1.09047,1.0909,12200000.0
2007-07-06 15:56:00,1.09105,1.09105,1.0909,1.09099,4200000.0
2007-07-06 15:57:00,1.09124,1.09141,1.09095,1.09135,20800000.0
2007-07-06 15:58:00,1.09113,1.09135,1.0909,1.09091,24000000.0
2007-07-06 15:59:00,1.0906,1.09091,1.0906,1.09091,16000000.0
2007-07-06 16:00:00,1.09103,1.09103,1.09067,1.09094,32600000.0
2007-07-06 16:01:00,1.09084,1.091,1.09078,1.09081,27800000.0
2007-07-06 16:02:00,1.09084,1.09129,1.09059,1.09113,22800000.0
2007-07-06 16:03:00,1.09124,1.09124,1.09068,1.09084,14400000.0
2007-07-06 16:04:00,1.09091,1.09149,1.09052,1.09082,13000000.0
2007-07-06 16:05:00,1.09041,1.09063,1.08997,1.09063,21800000.0
2007-07-06 16:06:00,1.09018,1.09054,1.09016,1.0904,11000000.0
2007-07-06 16:07:00,1.09075,1.09091,1.09049,1.09061,18200000.0
2007-07-06 16:08:00,1.09087,1.09088,1.09043,1.09055,14800000.0
2007-07-06 16:09:00,1.09065,1.0908,1.09048,1.09061,11400000.0
2007-07-06 16:10:00,1.09066,1.09103,1.09053,1.09101,7400000.0
2007-07-06 16:11:00,1.09056,1.09069,1.09053,1.09058,7400000.0
2007-07-06 16:12:00,1.09072,1.09119,1.0907,1.09119,21200000.0
2007-07-06 16:13:00,1.09141,1.09141,1.0909,1.0909,5600000.0
2007-07-06 16:14:00,1.09081,1.09118,1.09081,1.09118,14000000.0
2007-07-06 16:15:00,1.09127,1.09173,1.09126,1.09162,12800000.0
2007-07-06 16:16:00,1.09169,1.09207,1.09169,1.09173,19000000.0
2007-07-06 16:17:00,1.09174,1.09199,1.09157,1.09157,14000000.0
2007-07-06 16:18:00,1.09151,1.09196,1.09151,1.09196,11000000.0
2007-07-06 16:19:00,1.09209,1.09223,1.09199,1.09215,20200000.0
2007-07-06 16:20:00,1.09248,1.09248,1.09203,1.09213,25200000.0
2007-07-06 16:21:00,1.09218,1.09232,1.09216,1.09219,12400000.0
2007-07-06 16:22:00,1.0923,1.0923,1.09197,1.09212,11600000.0
2007-07-06 16:23:00,1.09238,1.09239,1.09191,1.09194,10000000.0
2007-07-06 16:24:00,1.09231,1.09231,1.09221,1.09221,3200000.0
2007-07-06 16:25:00,1.09248,1.09262,1.09233,1.09262,6600000.0
2007-07-06 16:26:00,1.09216,1.0923,1.09199,1.09201,10600000.0
2007-07-06 16:27:00,1.09203,1.09229,1.09196,1.09212,21000000.0
2007-07-06 16:28:00,1.09237,1.09265,1.09221,1.09222,9400000.0
2007-07-06 16:29:00,1.09228,1.09262,1.09219,1.09262,18000000.0
2007-07-06 16:30:00,1.09252,1.0927,1.09229,1.09252,9200000.0
2007-07-06 16:31:00,1.09178,1.09239,1.09178,1.09216,10600000.0
2007-07-06 16:32:00,1.09201,1.09218,1.09189,1.0919,18400000.0
2007-07-06 16:33:00,1.09172,1.09205,1.09172,1.09189,9400000.0
2007-07-06 16:34:00,1.09203,1.09203,1.09133,1.09183,17200000.0
2007-07-06 16:35:00,1.09194,1.09194,1.09145,1.09152,11000000.0
2007-07-06 16:36:00,1.09181,1.09199,1.09152,1.09169,8800000.0
2007-07-06 16:37:00,1.09184,1.09195,1.09161,1.09186,19400000.0
2007-07-06 16:38:00,1.09213,1.09216,1.09159,1.09176,16000000.0
2007-07-06 16:39:00,1.0919,1.09191,1.09168,1.09191,12000000.0
2007-07-06 16:40:00,1.09198,1.09241,1.09172,1.09241,11800000.0
2007-07-06 16:41:00,1.09182,1.09202,1.09151,1.09181,9600000.0
2007-07-06 16:42:00,1.09183,1.09211,1.09163,1.09183,29000000.0
2007-07-06 16:43:00,1.09187,1.09203,1.09169,1.09169,34800000.0
2007-07-06 16:44:00,1.09216,1.09247,1.09207,1.09217,19000000.0
2007-07-06 16:45:00,1.09207,1.09234,1.09198,1.09228,13400000.0
2007-07-06 16:46:00,1.09209,1.09213,1.09189,1.0921,9400000.0
2007-07-06 16:47:00,1.09225,1.09241,1.09215,1.09222,25800000.0
2007-07-06 16:48:00,1.09217,1.09271,1.09189,1.09189,9000000.0
2007-07-06 16:50:00,1.09204,1.09257,1.09186,1.09257,21800000.0
2007-07-06 16:51:00,1.09219,1.09255,1.09213,1.09213,14000000.0
2007-07-06 16:52:00,1.09201,1.09201,1.09132,1.09173,10800000.0
2007-07-06 16:53:00,1.09191,1.09241,1.09188,1.0923,21800000.0
2007-07-06 16:54:00,1.09212,1.09241,1.09205,1.09241,13800000.0
2007-07-06 16:55:00,1.09262,1.09262,1.09234,1.09234,7400000.0
2007-07-06 16:56:00,1.09265,1.09278,1.0922,1.0922,10600000.0
2007-07-06 16:57:00,1.09253,1.09283,1.09221,1.09263,15200000.0
2007-07-06 16:58:00,1.09288,1.09288,1.09186,1.09222,20200000.0
2007-07-06 16:59:00,1.09283,1.09284,1.09251,1.09275,13400000.0
2007-07-06 17:00:00,1.09216,1.09275,1.09209,1.09223,11000000.0
2007-07-06 17:01:00,1.0925,1.09259,1.09229,1.09242,10800000.0
2007-07-06 17:02:00,1.09245,1.09269,1.09225,1.09239,23600000.0
2007-07-06 17:03:00,1.09254,1.09289,1.09254,1.09262,17000000.0
2007-07-06 17:04:00,1.09254,1.09286,1.09231,1.09231,14200000.0
2007-07-06 17:05:00,1.0929,1.09299,1.09255,1.09255,19200000.0
2007-07-06 17:06:00,1.09239,1.09261,1.09213,1.09233,17400000.0
2007-07-06 17:07:00,1.0927,1.0927,1.0925,1.0926,24600000.0
2007-07-06 17:08:00,1.0925,1.0926,1.0925,1.0926,24600000.0
2007-07-06 17:09:00,1.09249,1.09284,1.09235,1.09284,24600000.0
2007-07-06 17:10:00,1.09292,1.09324,1.0925,1.09251,15800000.0
2007-07-06 17:11:00,1.09301,1.09303,1.09249,1.09303,15400000.0
2007-07-06 17:12:00,1.09215,1.09271,1.09204,1.09254,14600000.0
2007-07-06 17:13:00,1.09294,1.09306,1.09256,1.09266,21400000.0
2007-07-06 17:14:00,1.0931,1.0931,1.0929,1.0929,14200000.0
2007-07-06 17:15:00,1.09291,1.09296,1.0927,1.09296,14200000.0
2007-07-06 17:17:00,1.09312,1.09343,1.093,1.09318,18400000.0
2007-07-06 17:18:00,1.09327,1.09327,1.09265,1.09265,8400000.0
2007-07-06 17:19:00,1.0928,1.09329,1.09276,1.09307,22000000.0
2007-07-06 17:20:00,1.09339,1.09339,1.09298,1.09302,10600000.0
2007-07-06 17:21:00,1.09295,1.09302,1.09249,1.09287,30200000.0
2007-07-06 17:22:00,1.0933,1.0934,1.0931,1.0932,18600000.0
2007-07-06 17:23:00,1.09291,1.09291,1.09259,1.0927,18600000.0
2007-07-06 17:24:00,1.09301,1.09315,1.09277,1.09291,19600000.0
2007-07-06 17:25:00,1.09291,1.09322,1.09291,1.09302,11000000.0
2007-07-06 17:26:00,1.09297,1.09347,1.09265,1.09265,18800000.0
2007-07-06 17:27:00,1.0931,1.0933,1.0931,1.0933,9400000.0
2007-07-06 17:28:00,1.09305,1.09323,1.09293,1.09321,9400000.0
2007-07-06 17:29:00,1.09334,1.0934,1.09294,1.0934,15800000.0
2007-07-06 17:30:00,1.09309,1.09364,1.09298,1.093,18600000.0
2007-07-06 17:31:00,1.0931,1.09367,1.0931,1.0932,13600000.0
2007-07-06 17:32:00,1.09319,1.09358,1.09319,1.09324,19800000.0
2007-07-06 17:33:00,1.09334,1.09396,1.09334,1.09396,11800000.0
2007-07-06 17:34:00,1.09341,1.09373,1.09321,1.09368,11400000.0
2007-07-06 17:35:00,1.09366,1.09393,1.09347,1.0937,15000000.0
2007-07-06 17:36:00,1.09348,1.09361,1.09321,1.09329,14400000.0
2007-07-06 17:37:00,1.09388,1.09396,1.0935,1.0935,9200000.0
2007-07-06 17:38:00,1.09353,1.09353,1.09347,1.09347,4000000.0
2007-07-06 17:39:00,1.09372,1.09372,1.09312,1.09351,19600000.0
2007-07-06 17:40:00,1.0934,1.0936,1.0934,1.0936,26800000.0
2007-07-06 17:41:00,1.0935,1.0937,1.0935,1.0937,26800000.0
2007-07-06 17:42:00,1.09385,1.09393,1.09347,1.09347,26800000.0
2007-07-06 17:43:00,1.09373,1.09427,1.09373,1.09395,22200000.0
2007-07-06 17:44:00,1.09379,1.0938,1.0935,1.09357,38400000.0
2007-07-06 17:45:00,1.09356,1.09389,1.09311,1.09385,19000000.0
2007-07-06 17:46:00,1.09408,1.09433,1.0939,1.09418,9200000.0
2007-07-06 17:47:00,1.09413,1.09444,1.09397,1.09397,41000000.0
2007-07-06 17:48:00,1.09419,1.09419,1.09373,1.09373,8800000.0
2007-07-06 17:49:00,1.09382,1.09391,1.09347,1.09347,12800000.0
2007-07-06 17:50:00,1.09354,1.09398,1.09354,1.09398,11800000.0
2007-07-06 17:51:00,1.09386,1.09412,1.09356,1.09366,28600000.0
2007-07-06 17:52:00,1.09358,1.09417,1.09358,1.09386,21400000.0
2007-07-06 17:53:00,1.09384,1.09401,1.09344,1.09369,16400000.0
2007-07-06 17:54:00,1.0938,1.09395,1.09363,1.0938,14600000.0
2007-07-06 17:55:00,1.09362,1.09402,1.09338,1.09338,18000000.0
2007-07-06 17:56:00,1.09428,1.09428,1.09355,1.09382,12800000.0
2007-07-06 17:57:00,1.09322,1.09402,1.09322,1.09402,21800000.0
2007-07-06 17:58:00,1.09413,1.09438,1.0939,1.09434,15000000.0
2007-07-06 17:59:00,1.09443,1.09443,1.09387,1.09427,14000000.0
2007-07-06 18:00:00,1.09429,1.09429,1.09395,1.09419,28200000.0
2007-07-06 18:01:00,1.09427,1.09468,1.09392,1.09428,19400000.0
2007-07-06 18:02:00,1.09454,1.09496,1.09425,1.09465,9400000.0
2007-07-06 18:03:00,1.09433,1.09466,1.09433,1.09466,15800000.0
2007-07-06 18:04:00,1.0951,1.0951,1.0947,1.0951,22200000.0
2007-07-06 18:05:00,1.09456,1.09456,1.09411,1.09412,22200000.0
2007-07-06 18:06:00,1.0947,1.0947,1.09393,1.09444,24400000.0
2007-07-06 18:07:00,1.09468,1.09469,1.09444,1.09469,11200000.0
2007-07-06 18:08:00,1.09479,1.09506,1.09476,1.09492,12800000.0
2007-07-06 18:09:00,1.09534,1.09534,1.09448,1.0947,11600000.0
2007-07-06 18:10:00,1.09481,1.09492,1.09416,1.09416,11200000.0
2007-07-06 18:12:00,1.09418,1.0945,1.09413,1.09435,12400000.0
2007-07-06 18:13:00,1.09439,1.09456,1.09408,1.09425,40600000.0
2007-07-06 18:14:00,1.09444,1.09444,1.09403,1.0942,11600000.0
2007-07-06 18:15:00,1.09501,1.09501,1.09461,1.09462,18000000.0
2007-07-06 18:16:00,1.09462,1.09496,1.09462,1.09489,7200000.0
2007-07-06 18:17:00,1.09504,1.09534,1.09504,1.09524,19400000.0
2007-07-06 18:18:00,1.0949,1.09522,1.09482,1.09522,15600000.0
2007-07-06 18:19:00,1.09499,1.09552,1.09489,1.09489,17400000.0
2007-07-06 18:20:00,1.09483,1.09483,1.09428,1.09438,10000000.0
2007-07-06 18:21:00,1.09443,1.09458,1.09413,1.09426,12600000.0
2007-07-06 18:22:00,1.0943,1.09444,1.09426,1.09444,5800000.0
2007-07-06 18:24:00,1.0946,1.0949,1.0945,1.0945,15800000.0
2007-07-06 18:25:00,1.09439,1.0948,1.09413,1.0947,15800000.0
2007-07-06 18:26:00,1.09448,1.0945,1.0941,1.09433,8800000.0
2007-07-06 18:27:00,1.09443,1.0946,1.09435,1.09454,12000000.0
2007-07-06 18:28:00,1.0951,1.0951,1.0941,1.0941,18800000.0
2007-07-06 18:29:00,1.09463,1.09499,1.09444,1.09454,15200000.0
2007-07-06 18:30:00,1.09449,1.09461,1.09445,1.09453,13800000.0
2007-07-06 18:31:00,1.09467,1.09511,1.09458,1.09464,23000000.0
2007-07-06 18:32:00,1.09487,1.09508,1.09425,1.09477,12400000.0
2007-07-06 18:33:00,1.09474,1.09491,1.09474,1.09491,12800000.0
2007-07-06 18:34:00,1.09463,1.09477,1.09463,1.09464,17800000.0
2007-07-06 18:35:00,1.09483,1.09515,1.09476,1.09498,18200000.0
2007-07-06 18:36:00,1.09489,1.09519,1.09487,1.0949,22800000.0
2007-07-06 18:37:00,1.09468,1.0952,1.09468,1.0952,9000000.0
2007-07-06 18:38:00,1.09505,1.09515,1.09479,1.09512,12000000.0
2007-07-06 18:39:00,1.09495,1.0956,1.09491,1.09514,20200000.0
2007-07-06 18:40:00,1.09486,1.09502,1.0946,1.09482,19800000.0
2007-07-06 18:41:00,1.09473,1.09508,1.0947,1.09477,17000000.0
2007-07-06 18:42:00,1.09517,1.09517,1.09479,1.09483,14800000.0
2007-07-06 18:43:00,1.09537,1.09569,1.09481,1.09569,15200000.0
2007-07-06 18:44:00,1.09528,1.09546,1.0948,1.09535,10200000.0
2007-07-06 18:45:00,1.09521,1.09521,1.09468,1.09475,22400000.0
2007-07-06 18:46:00,1.09498,1.09498,1.09494,1.09494,2000000.0
2007-07-06 18:47:00,1.09521,1.09557,1.09496,1.09528,11600000.0
2007-07-06 18:48:00,1.09496,1.09527,1.09496,1.09527,9800000.0
2007-07-06 18:49:00,1.09512,1.09542,1.09512,1.09522,16600000.0
2007-07-06 18:50:00,1.09535,1.09559,1.09528,1.09531,21600000.0
2007-07-06 18:51:00,1.09538,1.0955,1.09522,1.09539,7800000.0
2007-07-06 18:52:00,1.09518,1.09562,1.09518,1.09522,20400000.0
2007-07-06 18:53:00,1.09557,1.09558,1.0953,1.09553,6800000.0
2007-07-06 18:54:00,1.09545,1.09586,1.09516,1.09551,27200000.0
2007-07-06 18:55:00,1.09543,1.09574,1.09543,1.09552,15800000.0
2007-07-06 18:56:00,1.09539,1.09586,1.09539,1.09586,15600000.0
2007-07-06 18:57:00,1.09608,1.09618,1.09587,1.09596,17000000.0
2007-07-06 18:58:00,1.0962,1.09635,1.09584,1.09613,13800000.0
2007-07-06 18:59:00,1.09617,1.09637,1.09613,1.09616,16800000.0
2007-07-06 19:00:00,1.09623,1.09626,1.09587,1.09587,13000000.0
2007-07-06 19:01:00,1.0965,1.0965,1.0962,1.0965,9200000.0
2007-07-06 19:02:00,1.09583,1.09625,1.09583,1.09625,9200000.0
2007-07-06 19:03:00,1.09597,1.09638,1.09597,1.09601,11200000.0
2007-07-06 19:04:00,1.09659,1.0966,1.096,1.09641,28000000.0
2007-07-06 19:05:00,1.09615,1.09637,1.09604,1.09624,19800000.0
2007-07-06 19:06:00,1.09658,1.09658,1.09578,1.09606,16200000.0
2007-07-06 19:07:00,1.096,1.096,1.096,1.096,18600000.0
2007-07-06 19:08:00,1.09577,1.09613,1.09556,1.09556,18600000.0
2007-07-06 19:09:00,1.0962,1.0962,1.096,1.096,11000000.0
2007-07-06 19:10:00,1.09605,1.09607,1.09585,1.09585,11000000.0
2007-07-06 19:13:00,1.09572,1.09597,1.09572,1.09586,18600000.0
2007-07-06 19:14:00,1.09599,1.09618,1.09578,1.09578,11400000.0
2007-07-06 19:15:00,1.09571,1.09571,1.09556,1.09558,6800000.0
2007-07-06 19:16:00,1.09569,1.09571,1.09536,1.09536,29800000.0
2007-07-06 19:17:00,1.09526,1.09568,1.09526,1.09539,19600000.0
2007-07-06 19:18:00,1.09542,1.0957,1.09532,1.09532,25200000.0
2007-07-06 19:19:00,1.0959,1.09596,1.09561,1.09576,14800000.0
2007-07-06 19:20:00,1.09596,1.09613,1.09589,1.09613,7400000.0
2007-07-06 19:21:00,1.0967,1.0967,1.0962,1.0964,34800000.0
2007-07-06 19:22:00,1.09637,1.09637,1.09581,1.09593,34800000.0
2007-07-06 19:23:00,1.09627,1.09627,1.09596,1.09596,7000000.0
2007-07-06 19:24:00,1.09605,1.09611,1.09566,1.09609,14800000.0
2007-07-06 19:25:00,1.09649,1.09649,1.09588,1.09619,22600000.0
2007-07-06 19:27:00,1.09648,1.09662,1.0959,1.09621,16000000.0
2007-07-06 19:28:00,1.09587,1.09658,1.09587,1.09599,17800000.0
2007-07-06 19:29:00,1.09605,1.09639,1.09596,1.09634,11400000.0
2007-07-06 19:30:00,1.09638,1.09649,1.09615,1.09638,8400000.0
2007-07-06 19:31:00,1.0969,1.0969,1.0967,1.0967,8800000.0
2007-07-06 19:32:00,1.09593,1.09639,1.09593,1.09639,8800000.0
2007-07-06 19:33:00,1.09666,1.09725,1.09647,1.0967,13200000.0
2007-07-06 19:34:00,1.09643,1.09661,1.09635,1.0966,11400000.0
2007-07-06 19:35:00,1.09663,1.09698,1.09657,1.09667,42800000.0
2007-07-06 19:36:00,1.0971,1.0972,1.0971,1.0971,11200000.0
2007-07-06 19:37:00,1.09686,1.09702,1.09662,1.09702,11200000.0
2007-07-06 19:39:00,1.09639,1.09711,1.09639,1.09688,16200000.0
2007-07-06 19:40:00,1.09644,1.097,1.09644,1.09665,11000000.0
2007-07-06 19:41:00,1.09646,1.09678,1.09646,1.09678,11200000.0
2007-07-06 19:42:00,1.0968,1.09707,1.09657,1.0968,10000000.0
2007-07-06 19:43:00,1.09678,1.09718,1.09655,1.0967,9800000.0
2007-07-06 19:44:00,1.09689,1.09689,1.09657,1.09661,6000000.0
2007-07-06 19:45:00,1.09662,1.09708,1.09655,1.09685,15000000.0
2007-07-06 19:46:00,1.097,1.097,1.09662,1.09677,8000000.0
2007-07-06 19:47:00,1.09613,1.09682,1.09613,1.09682,11600000.0
2007-07-06 19:48:00,1.0968,1.0969,1.0968,1.0969,16000000.0
2007-07-06 19:49:00,1.09643,1.09672,1.09628,1.09628,16000000.0
2007-07-06 19:50:00,1.09653,1.09694,1.09596,1.09669,15400000.0
2007-07-06 19:51:00,1.09649,1.09717,1.09625,1.09645,33800000.0
2007-07-06 19:52:00,1.09615,1.09657,1.09614,1.09614,16200000.0
2007-07-06 19:54:00,1.09597,1.09628,1.09593,1.09628,10600000.0
2007-07-06 19:55:00,1.09634,1.0965,1.09628,1.09628,22000000.0
2007-07-06 19:56:00,1.09647,1.0968,1.09626,1.09626,16800000.0
2007-07-06 19:57:00,1.09647,1.0965,1.09635,1.0965,18400000.0
2007-07-06 19:58:00,1.09635,1.09707,1.09635,1.09659,13400000.0
2007-07-06 19:59:00,1.09652,1.09664,1.09648,1.09653,9200000.0
2007-07-06 20:00:00,1.09652,1.09693,1.09622,1.09693,15400000.0
2007-07-06 20:01:00,1.09644,1.09684,1.09644,1.09684,5200000.0
2007-07-06 20:02:00,1.09676,1.09686,1.09668,1.09669,17400000.0
2007-07-06 20:03:00,1.09679,1.09679,1.09625,1.09643,22600000.0
2007-07-06 20:04:00,1.09648,1.09701,1.09648,1.09701,6600000.0
2007-07-06 20:05:00,1.09661,1.09683,1.09647,1.09682,10800000.0
2007-07-06 20:06:00,1.0972,1.0973,1.0972,1.0973,12400000.0
2007-07-06 20:07:00,1.09675,1.09715,1.09675,1.09699,12400000.0
2007-07-06 20:09:00,1.0972,1.0974,1.0972,1.0973,15200000.0
2007-07-06 20:10:00,1.09715,1.09715,1.09676,1.09681,15200000.0
2007-07-06 20:14:00,1.0971,1.0971,1.0971,1.0971,20000000.0
2007-07-06 20:15:00,1.097,1.0971,1.097,1.0971,20000000.0
2007-07-06 20:16:00,1.09638,1.09688,1.09638,1.09666,20000000.0
2007-07-06 20:17:00,1.09662,1.09662,1.096,1.09642,28400000.0
2007-07-06 20:18:00,1.09639,1.09665,1.09629,1.09665,12600000.0
2007-07-06 20:19:00,1.0966,1.09697,1.09656,1.09672,9200000.0
2007-07-06 20:20:00,1.09693,1.09693,1.09674,1.09674,9600000.0
2007-07-06 20:21:00,1.0977,1.0977,1.0974,1.0974,22200000.0
2007-07-06 20:22:00,1.09706,1.09733,1.09686,1.09707,22200000.0
2007-07-06 20:23:00,1.09696,1.09743,1.09652,1.09652,13800000.0
2007-07-06 20:24:00,1.0968,1.09697,1.09641,1.09681,15800000.0
2007-07-06 20:25:00,1.09683,1.09703,1.09655,1.09667,31400000.0
2007-07-06 20:26:00,1.097,1.0971,1.097,1.097,15800000.0
2007-07-06 20:27:00,1.09652,1.09689,1.09652,1.09662,15800000.0
2007-07-06 20:28:00,1.09657,1.09657,1.0964,1.0964,15200000.0
2007-07-06 20:29:00,1.09721,1.09721,1.09674,1.09691,15400000.0
2007-07-06 20:30:00,1.0971,1.0971,1.09622,1.09622,11800000.0
2007-07-06 20:31:00,1.09642,1.09668,1.0962,1.09641,14200000.0
2007-07-06 20:32:00,1.09673,1.09673,1.09645,1.09658,8600000.0
2007-07-06 20:33:00,1.09671,1.09713,1.09655,1.09705,30600000.0
2007-07-06 20:34:00,1.09668,1.09721,1.09644,1.09721,8400000.0
2007-07-06 20:35:00,1.09702,1.09717,1.09696,1.09699,13000000.0
2007-07-06 20:36:00,1.09692,1.09713,1.09692,1.09713,17800000.0
2007-07-06 20:37:00,1.0974,1.0974,1.0974,1.0974,8800000.0
2007-07-06 20:38:00,1.09713,1.09737,1.09713,1.09737,8800000.0
2007-07-06 20:39:00,1.09704,1.0972,1.09688,1.09692,7800000.0
2007-07-06 20:40:00,1.09717,1.09717,1.09671,1.09696,22800000.0
2007-07-06 20:41:00,1.0972,1.0973,1.0972,1.0973,10200000.0
2007-07-06 20:42:00,1.09677,1.09701,1.09648,1.09648,10200000.0
2007-07-06 20:43:00,1.09689,1.09744,1.09689,1.09744,2600000.0
2007-07-06 20:44:00,1.0977,1.0977,1.0975,1.0975,18000000.0
2007-07-06 20:45:00,1.09731,1.09743,1.09689,1.09716,18000000.0
2007-07-06 20:46:00,1.0975,1.0978,1.0975,1.0977,19600000.0
2007-07-06 20:47:00,1.09719,1.09736,1.09704,1.09733,19600000.0
2007-07-06 20:48:00,1.09732,1.09761,1.09732,1.09761,11200000.0
2007-07-06 20:49:00,1.09705,1.0973,1.09696,1.09699,13800000.0
2007-07-06 20:50:00,1.0976,1.0976,1.0975,1.0975,17800000.0
2007-07-06 20:51:00,1.09709,1.09709,1.0968,1.09695,17800000.0
2007-07-06 20:52:00,1.09694,1.09727,1.09694,1.09727,7200000.0
2007-07-06 20:53:00,1.0976,1.0976,1.0975,1.0976,11800000.0
2007-07-06 20:54:00,1.0975,1.0976,1.0975,1.0975,11800000.0
2007-07-06 20:55:00,1.09724,1.09745,1.09715,1.09744,11800000.0
2007-07-06 20:56:00,1.09782,1.09792,1.09751,1.09751,17200000.0
2007-07-06 20:57:00,1.09713,1.0977,1.09713,1.09722,16200000.0
2007-07-06 20:58:00,1.0975,1.09785,1.0975,1.09769,7600000.0
2007-07-06 20:59:00,1.09788,1.09817,1.09786,1.09817,22800000.0
2007-07-06 21:00:00,1.09783,1.09783,1.09711,1.0974,25600000.0
2007-07-06 21:01:00,1.09748,1.09775,1.09745,1.09766,9200000.0
2007-07-06 21:02:00,1.0984,1.0985,1.0983,1.0985,23400000.0
2007-07-06 21:03:00,1.0984,1.0984,1.0982,1.0982,23400000.0
2007-07-06 21:04:00,1.0976,1.09796,1.0976,1.09772,23400000.0
2007-07-06 21:05:00,1.0981,1.0984,1.0981,1.0983,14000000.0
2007-07-06 21:06:00,1.09744,1.09831,1.09744,1.09831,14000000.0
2007-07-06 21:07:00,1.09772,1.09795,1.09766,1.09795,12400000.0
2007-07-06 21:08:00,1.09775,1.09775,1.09689,1.09729,11400000.0
2007-07-06 21:09:00,1.0972,1.09746,1.09708,1.09716,9000000.0
2007-07-06 21:10:00,1.0978,1.0978,1.0977,1.0977,18800000.0
2007-07-06 21:11:00,1.09738,1.09738,1.0972,1.0972,18800000.0
2007-07-06 21:12:00,1.09719,1.09719,1.09687,1.09717,4200000.0
2007-07-06 21:13:00,1.09673,1.09683,1.09673,1.09683,3400000.0
2007-07-06 21:14:00,1.09711,1.09728,1.09683,1.09728,17000000.0
2007-07-06 21:15:00,1.09716,1.09779,1.09716,1.09721,11000000.0
2007-07-06 21:16:00,1.09693,1.09723,1.09692,1.09702,12600000.0
2007-07-06 21:17:00,1.09705,1.09737,1.09705,1.09726,8600000.0
2007-07-06 21:18:00,1.09731,1.09783,1.09731,1.09762,13200000.0
2007-07-06 21:19:00,1.09713,1.09785,1.09703,1.09785,13800000.0
2007-07-06 21:20:00,1.09744,1.09744,1.09712,1.09724,11800000.0
2007-07-06 21:21:00,1.09721,1.09736,1.09699,1.09699,20200000.0
2007-07-06 21:22:00,1.0976,1.0976,1.0976,1.0976,5600000.0
2007-07-06 21:24:00,1.09694,1.097,1.09672,1.09684,5600000.0
2007-07-06 21:25:00,1.0977,1.0977,1.0974,1.0974,22600000.0
2007-07-06 21:26:00,1.09674,1.09751,1.09674,1.09742,22600000.0
2007-07-06 21:27:00,1.09679,1.09719,1.09679,1.09708,18200000.0
2007-07-06 21:28:00,1.0974,1.0974,1.0974,1.0974,13000000.0
2007-07-06 21:29:00,1.0975,1.0975,1.0973,1.0973,13000000.0
2007-07-06 21:31:00,1.09648,1.09718,1.09628,1.09718,13000000.0
2007-07-06 21:32:00,1.09676,1.09707,1.09647,1.09706,9600000.0
2007-07-06 21:33:00,1.09658,1.09681,1.09658,1.09681,15600000.0
2007-07-06 21:34:00,1.09698,1.09717,1.09669,1.09689,17400000.0
2007-07-06 21:35:00,1.0974,1.0974,1.0974,1.0974,11800000.0
2007-07-06 21:36:00,1.0975,1.0975,1.0975,1.0975,11800000.0
2007-07-06 21:37:00,1.09676,1.09713,1.09669,1.09691,11800000.0
2007-07-06 21:38:00,1.09713,1.09713,1.09688,1.09713,6800000.0
2007-07-06 21:40:00,1.09688,1.09696,1.09672,1.09696,10000000.0
2007-07-06 21:41:00,1.0972,1.0972,1.0972,1.0972,10800000.0
2007-07-06 21:42:00,1.09662,1.09684,1.09658,1.09658,10800000.0
2007-07-06 21:43:00,1.0971,1.0971,1.097,1.0971,7600000.0
2007-07-06 21:44:00,1.09658,1.09662,1.09631,1.09631,7600000.0
2007-07-06 21:45:00,1.0963,1.09632,1.09586,1.09628,17000000.0
2007-07-06 21:46:00,1.09612,1.0964,1.09602,1.09629,12800000.0
2007-07-06 21:47:00,1.09668,1.09668,1.09617,1.09638,8200000.0
2007-07-06 21:48:00,1.09616,1.09652,1.09611,1.09622,20000000.0
2007-07-06 21:49:00,1.0967,1.0967,1.0965,1.0965,12400000.0
2007-07-06 21:50:00,1.0967,1.0967,1.0967,1.0967,12400000.0
2007-07-06 21:51:00,1.096,1.096,1.09575,1.09578,12400000.0
2007-07-06 21:52:00,1.09603,1.09607,1.09558,1.09607,9000000.0
2007-07-06 21:53:00,1.0959,1.09617,1.09558,1.09572,14600000.0
2007-07-06 21:54:00,1.09574,1.09592,1.09574,1.09592,6600000.0
2007-07-06 21:55:00,1.09559,1.09612,1.09559,1.0958,26400000.0
2007-07-06 21:56:00,1.09614,1.09635,1.09576,1.09596,19600000.0
2007-07-06 21:57:00,1.09616,1.09628,1.09616,1.09628,5400000.0
2007-07-06 21:58:00,1.09613,1.09623,1.0961,1.09623,3600000.0
2007-07-06 21:59:00,1.09632,1.09632,1.09599,1.0963,18400000.0
2007-07-06 22:00:00,1.0969,1.0969,1.0967,1.0967,6600000.0
2007-07-06 22:01:00,1.09604,1.09608,1.09604,1.09608,6600000.0
2007-07-06 22:02:00,1.09641,1.09641,1.09606,1.09638,10200000.0
2007-07-06 22:04:00,1.0968,1.0968,1.0968,1.0968,2000000.0
2007-07-06 22:05:00,1.0967,1.0967,1.0967,1.0967,2000000.0
2007-07-06 22:06:00,1.09603,1.09623,1.09603,1.09623,2000000.0
2007-07-06 22:09:00,1.09624,1.09624,1.09585,1.09596,17600000.0
2007-07-06 22:10:00,1.09599,1.09645,1.09586,1.09636,27200000.0
2007-07-06 22:11:00,1.09621,1.09633,1.09569,1.09608,17800000.0
2007-07-06 22:12:00,1.0966,1.0966,1.0966,1.0966,16600000.0
2007-07-06 22:13:00,1.0967,1.0967,1.0967,1.0967,16600000.0
2007-07-06 22:14:00,1.0966,1.0966,1.0966,1.0966,16600000.0
2007-07-06 22:15:00,1.0967,1.0967,1.0967,1.0967,16600000.0
2007-07-06 22:16:00,1.09622,1.09633,1.09589,1.09633,16600000.0
2007-07-06 22:17:00,1.09687,1.09687,1.09607,1.09607,11800000.0
2007-07-06 22:18:00,1.09637,1.09671,1.09637,1.09648,19000000.0
2007-07-06 22:19:00,1.09626,1.09626,1.09585,1.09585,7400000.0
2007-07-06 22:20:00,1.09599,1.096,1.09598,1.09598,4200000.0
2007-07-06 22:21:00,1.0968,1.0968,1.0967,1.0967,28000000.0
2007-07-06 22:22:00,1.0968,1.0968,1.0966,1.0967,28000000.0
2007-07-06 22:23:00,1.0966,1.0968,1.0966,1.0968,28000000.0
2007-07-06 22:24:00,1.0967,1.0968,1.0967,1.0968,28000000.0
2007-07-06 22:25:00,1.0966,1.0967,1.0964,1.0964,28000000.0
2007-07-06 22:26:00,1.09598,1.09616,1.09577,1.09616,28000000.0
2007-07-06 22:27:00,1.09647,1.09647,1.09582,1.09629,9000000.0
2007-07-06 22:28:00,1.09599,1.09599,1.09577,1.09595,8400000.0
2007-07-06 22:29:00,1.09598,1.09673,1.09598,1.09673,18000000.0
2007-07-06 22:30:00,1.0965,1.09676,1.09634,1.09675,30000000.0
2007-07-06 22:31:00,1.09659,1.09718,1.09659,1.09718,25200000.0
2007-07-06 22:32:00,1.0963,1.09715,1.0963,1.09715,24400000.0
2007-07-06 22:33:00,1.09685,1.09694,1.09664,1.09664,21400000.0
2007-07-06 22:34:00,1.09659,1.09681,1.09659,1.09681,10600000.0
2007-07-06 22:35:00,1.09693,1.09745,1.09687,1.09745,6200000.0
2007-07-06 22:36:00,1.0974,1.0974,1.0974,1.0974,8000000.0
2007-07-06 22:37:00,1.09677,1.09705,1.09669,1.09705,8000000.0
2007-07-06 22:38:00,1.09699,1.09707,1.09686,1.09686,5600000.0
2007-07-06 22:39:00,1.09682,1.09696,1.09654,1.09661,11800000.0
2007-07-06 22:40:00,1.09641,1.09695,1.09641,1.09659,20600000.0
2007-07-06 22:41:00,1.09661,1.09719,1.09661,1.09719,8600000.0
2007-07-06 22:42:00,1.09679,1.09679,1.09672,1.09672,5800000.0
2007-07-06 22:43:00,1.09709,1.0972,1.09668,1.09711,17200000.0
2007-07-06 22:44:00,1.09664,1.09727,1.09664,1.09671,15400000.0
2007-07-06 22:45:00,1.09655,1.09672,1.09647,1.09655,8800000.0
2007-07-06 22:46:00,1.09656,1.09691,1.09647,1.09647,9800000.0
2007-07-06 22:47:00,1.09638,1.09641,1.09621,1.09621,10200000.0
2007-07-06 22:48:00,1.0964,1.0964,1.09591,1.09595,16400000.0
2007-07-06 22:49:00,1.09627,1.09655,1.09615,1.09655,27400000.0
2007-07-06 22:50:00,1.0961,1.09629,1.09585,1.09629,19600000.0
2007-07-06 22:51:00,1.09617,1.0963,1.09617,1.0963,2600000.0
2007-07-06 22:52:00,1.09617,1.09643,1.09608,1.09643,9800000.0
2007-07-06 22:53:00,1.09626,1.09658,1.09623,1.09623,14200000.0
2007-07-06 22:54:00,1.0969,1.0969,1.0965,1.0965,18600000.0
2007-07-06 22:55:00,1.09598,1.09637,1.0957,1.0962,18600000.0
2007-07-06 22:56:00,1.09619,1.09635,1.0959,1.09635,3600000.0
2007-07-06 22:57:00,1.0965,1.0966,1.0965,1.0965,18600000.0
2007-07-06 22:58:00,1.0966,1.0966,1.0965,1.0965,18600000.0
2007-07-06 22:59:00,1.09564,1.09587,1.09533,1.09533,18600000.0
2007-07-08 23:01:00,1.09547,1.09547,1.09523,1.09541,16200000.0
2007-07-08 23:02:00,1.09549,1.09618,1.09549,1.09618,12200000.0
2007-07-08 23:04:00,1.09628,1.09628,1.09537,1.09548,23200000.0
2007-07-08 23:05:00,1.09554,1.09568,1.09548,1.09554,11800000.0
2007-07-08 23:06:00,1.09522,1.09573,1.09522,1.09573,15400000.0
2007-07-08 23:07:00,1.0955,1.0957,1.0953,1.09535,12800000.0
2007-07-08 23:08:00,1.09562,1.09616,1.09554,1.09569,9800000.0
2007-07-08 23:09:00,1.09525,1.09562,1.09507,1.09542,23600000.0
2007-07-08 23:10:00,1.09545,1.09545,1.09539,1.09539,6800000.0
2007-07-08 23:11:00,1.0956,1.09579,1.0955,1.09579,6800000.0
2007-07-08 23:12:00,1.09519,1.09579,1.09519,1.09571,18400000.0
2007-07-08 23:13:00,1.09575,1.09602,1.09571,1.09583,17800000.0
2007-07-08 23:15:00,1.096,1.096,1.09573,1.09573,2000000.0
2007-07-08 23:17:00,1.09591,1.09591,1.09515,1.09561,14600000.0
2007-07-08 23:18:00,1.09575,1.09618,1.09568,1.09595,6200000.0
2007-07-08 23:19:00,1.09558,1.09558,1.09502,1.09502,18800000.0
2007-07-08 23:21:00,1.09491,1.09525,1.09491,1.09525,28000000.0
2007-07-08 23:22:00,1.09533,1.09533,1.09507,1.09507,2000000.0
2007-07-08 23:23:00,1.09564,1.09572,1.09561,1.09567,8400000.0
2007-07-08 23:27:00,1.09554,1.09563,1.09554,1.09563,4200000.0
2007-07-08 23:28:00,1.09509,1.0955,1.09509,1.09537,9400000.0
2007-07-08 23:29:00,1.09558,1.09576,1.09519,1.09519,9800000.0
2007-07-08 23:30:00,1.09558,1.09576,1.09553,1.09575,8400000.0
2007-07-08 23:31:00,1.09591,1.09596,1.09548,1.09562,17000000.0
2007-07-08 23:32:00,1.09565,1.09597,1.09565,1.09574,18600000.0
2007-07-08 23:33:00,1.09579,1.09613,1.09573,1.09573,17600000.0
2007-07-08 23:34:00,1.09585,1.09619,1.09575,1.09603,14000000.0
2007-07-08 23:35:00,1.09581,1.09596,1.09551,1.09558,24400000.0
2007-07-08 23:36:00,1.09567,1.09581,1.09547,1.09581,12800000.0
2007-07-08 23:37:00,1.09592,1.09613,1.09567,1.09581,12400000.0
2007-07-08 23:40:00,1.09596,1.09616,1.09557,1.09616,16800000.0
2007-07-08 23:45:00,1.09606,1.09621,1.0959,1.0959,10600000.0
2007-07-08 23:46:00,1.09593,1.09636,1.09593,1.09598,11800000.0
2007-07-08 23:47:00,1.09538,1.0954,1.09524,1.09524,7600000.0
2007-07-08 23:48:00,1.09547,1.09547,1.09517,1.09517,5600000.0
2007-07-08 23:49:00,1.09527,1.09536,1.09495,1.09504,7600000.0
2007-07-08 23:50:00,1.09546,1.09546,1.09526,1.09526,12200000.0
2007-07-08 23:54:00,1.09518,1.0958,1.09518,1.09519,12000000.0
2007-07-08 23:55:00,1.09542,1.09542,1.095,1.09535,8200000.0
2007-07-08 23:59:00,1.09527,1.09531,1.09506,1.09507,14800000.0
2007-07-09 00:01:00,1.0956,1.0957,1.0956,1.0957,13600000.0
2007-07-09 00:02:00,1.09538,1.09538,1.09501,1.09503,13600000.0
2007-07-09 00:03:00,1.0956,1.0956,1.0956,1.0956,7800000.0
2007-07-09 00:04:00,1.0958,1.0958,1.0958,1.0958,7800000.0
2007-07-09 00:05:00,1.0954,1.0954,1.0954,1.0954,7800000.0
2007-07-09 00:06:00,1.0957,1.0957,1.0957,1.0957,7800000.0
2007-07-09 00:07:00,1.09519,1.09519,1.09469,1.09503,7800000.0
2007-07-09 00:08:00,1.09499,1.09505,1.09468,1.09479,12400000.0
2007-07-09 00:09:00,1.0956,1.0956,1.0955,1.0955,17800000.0
2007-07-09 00:10:00,1.0956,1.0956,1.0955,1.0956,17800000.0
2007-07-09 00:11:00,1.09537,1.09537,1.09464,1.09511,17800000.0
2007-07-09 00:12:00,1.0949,1.09523,1.09474,1.0949,8600000.0
2007-07-09 00:13:00,1.09499,1.09527,1.09457,1.09457,23800000.0
2007-07-09 00:14:00,1.09476,1.09486,1.09455,1.09475,18000000.0
2007-07-09 00:15:00,1.09491,1.09491,1.09481,1.09481,4200000.0
2007-07-09 00:17:00,1.09448,1.09486,1.09448,1.09486,4800000.0
2007-07-09 00:18:00,1.0955,1.0956,1.0955,1.0956,18400000.0
2007-07-09 00:20:00,1.09513,1.09513,1.09447,1.09493,18400000.0
2007-07-09 00:21:00,1.09497,1.09505,1.09477,1.09505,20600000.0
2007-07-09 00:22:00,1.09504,1.09516,1.09483,1.09504,8200000.0
2007-07-09 00:23:00,1.0954,1.0954,1.0954,1.0954,6400000.0
2007-07-09 00:25:00,1.09486,1.09487,1.09451,1.09471,6400000.0
2007-07-09 00:26:00,1.09509,1.09528,1.09491,1.09491,7600000.0
2007-07-09 00:27:00,1.0948,1.09528,1.09478,1.09478,18800000.0
2007-07-09 00:28:00,1.0955,1.0955,1.0955,1.0955,12400000.0
2007-07-09 00:29:00,1.09462,1.09495,1.0944,1.09481,12400000.0
2007-07-09 00:31:00,1.09479,1.09504,1.09471,1.09471,19800000.0
2007-07-09 00:32:00,1.0955,1.0955,1.0953,1.0953,26400000.0
2007-07-09 00:33:00,1.09508,1.09508,1.09494,1.09496,26400000.0
2007-07-09 00:34:00,1.09484,1.09494,1.09479,1.0949,9600000.0
2007-07-09 00:35:00,1.09516,1.09545,1.09471,1.09519,20800000.0
2007-07-09 00:36:00,1.0955,1.0955,1.0955,1.0955,14600000.0
2007-07-09 00:37:00,1.0954,1.0954,1.0954,1.0954,14600000.0
2007-07-09 00:38:00,1.09496,1.09503,1.09472,1.09475,14600000.0
2007-07-09 00:39:00,1.09525,1.09525,1.09494,1.09512,20000000.0
2007-07-09 00:40:00,1.0955,1.0956,1.0954,1.0956,21800000.0
2007-07-09 00:41:00,1.0955,1.0955,1.0955,1.0955,21800000.0
2007-07-09 00:42:00,1.09496,1.09523,1.09484,1.09484,21800000.0
2007-07-09 00:43:00,1.09503,1.09512,1.09485,1.09485,9600000.0
2007-07-09 00:44:00,1.09499,1.09535,1.09491,1.09504,12000000.0
2007-07-09 00:45:00,1.09488,1.09501,1.09488,1.09501,17000000.0
2007-07-09 00:46:00,1.09471,1.09507,1.09471,1.09496,18400000.0
2007-07-09 00:47:00,1.09486,1.09504,1.09465,1.09468,9400000.0
2007-07-09 00:48:00,1.09509,1.09509,1.0947,1.0948,17200000.0
2007-07-09 00:49:00,1.09477,1.09504,1.0947,1.09501,6600000.0
2007-07-09 00:50:00,1.09492,1.0951,1.09458,1.09508,12600000.0
2007-07-09 00:51:00,1.09484,1.09497,1.09456,1.09477,9400000.0
2007-07-09 00:52:00,1.09472,1.09518,1.09443,1.0949,20400000.0
2007-07-09 00:53:00,1.0955,1.0955,1.0955,1.0955,11400000.0
2007-07-09 00:54:00,1.0953,1.0954,1.0953,1.0953,11400000.0
2007-07-09 00:56:00,1.0952,1.0952,1.0952,1.0952,11400000.0
2007-07-09 00:57:00,1.0953,1.0954,1.0953,1.0954,11400000.0
2007-07-09 00:58:00,1.0953,1.0953,1.0953,1.0953,11400000.0
2007-07-09 00:59:00,1.09465,1.09504,1.09429,1.09429,11400000.0
2007-07-09 01:00:00,1.09473,1.0951,1.09455,1.09481,32200000.0
2007-07-09 01:01:00,1.0952,1.0952,1.0951,1.0951,26800000.0
2007-07-09 01:02:00,1.0947,1.09493,1.09447,1.09467,26800000.0
2007-07-09 01:03:00,1.0946,1.09492,1.09424,1.09424,21800000.0
2007-07-09 01:04:00,1.09447,1.09479,1.09431,1.09457,9400000.0
2007-07-09 01:05:00,1.09461,1.09493,1.09443,1.09458,27400000.0
2007-07-09 01:06:00,1.09442,1.09477,1.09422,1.09422,11400000.0
2007-07-09 01:07:00,1.09456,1.0951,1.09452,1.0951,12800000.0
2007-07-09 01:08:00,1.09481,1.09512,1.09481,1.09486,17800000.0
2007-07-09 01:09:00,1.09507,1.09516,1.09476,1.09507,12200000.0
2007-07-09 01:10:00,1.09508,1.09538,1.09468,1.09502,17800000.0
2007-07-09 01:11:00,1.09507,1.09543,1.09489,1.09543,8600000.0
2007-07-09 01:12:00,1.09432,1.09506,1.09432,1.0948,8600000.0
2007-07-09 01:13:00,1.0956,1.0956,1.0954,1.0954,18000000.0
2007-07-09 01:14:00,1.09502,1.09513,1.09463,1.09492,18000000.0
2007-07-09 01:15:00,1.09489,1.0953,1.09477,1.09501,32800000.0
2007-07-09 01:16:00,1.0957,1.0958,1.0955,1.0955,22000000.0
2007-07-09 01:18:00,1.0956,1.0956,1.0956,1.0956,22000000.0
2007-07-09 01:20:00,1.09504,1.09565,1.09504,1.0951,22000000.0
2007-07-09 01:21:00,1.09538,1.0957,1.09504,1.09555,20800000.0
2007-07-09 01:22:00,1.0957,1.0957,1.0957,1.0957,17600000.0
2007-07-09 01:23:00,1.09534,1.09541,1.09521,1.09522,17600000.0
2007-07-09 01:24:00,1.0953,1.09547,1.09505,1.09516,11600000.0
2007-07-09 01:25:00,1.09533,1.09565,1.09511,1.09565,20400000.0
2007-07-09 01:26:00,1.0955,1.09551,1.09528,1.09546,9400000.0
2007-07-09 01:27:00,1.096,1.0961,1.096,1.096,19200000.0
2007-07-09 01:28:00,1.09553,1.09583,1.09553,1.09553,19200000.0
2007-07-09 01:29:00,1.09559,1.09588,1.09527,1.09545,14400000.0
2007-07-09 01:30:00,1.09548,1.09567,1.09507,1.09507,13200000.0
2007-07-09 01:31:00,1.09571,1.09571,1.09523,1.09532,15200000.0
2007-07-09 01:32:00,1.09552,1.09566,1.09541,1.09566,13000000.0
2007-07-09 01:33:00,1.09581,1.09595,1.09525,1.09568,10800000.0
2007-07-09 01:34:00,1.096,1.096,1.0959,1.0959,21000000.0
2007-07-09 01:36:00,1.09564,1.09586,1.09537,1.09544,21000000.0
2007-07-09 01:37:00,1.09561,1.09561,1.09535,1.09547,4200000.0
2007-07-09 01:38:00,1.09553,1.09559,1.09553,1.09559,2000000.0
2007-07-09 01:39:00,1.0956,1.09572,1.09537,1.09537,12400000.0
2007-07-09 01:40:00,1.09548,1.09553,1.09533,1.09538,13000000.0
2007-07-09 01:41:00,1.09527,1.09572,1.09526,1.09558,15000000.0
2007-07-09 01:42:00,1.09538,1.09538,1.09501,1.09505,14800000.0
2007-07-09 01:43:00,1.09521,1.09541,1.09508,1.09541,13200000.0
2007-07-09 01:44:00,1.09561,1.09561,1.09507,1.09507,18400000.0
2007-07-09 01:45:00,1.0959,1.0959,1.0957,1.0959,21200000.0
2007-07-09 01:46:00,1.09546,1.09549,1.09527,1.0953,21200000.0
2007-07-09 01:47:00,1.09518,1.09549,1.0951,1.09549,12200000.0
2007-07-09 01:48:00,1.09542,1.09571,1.09536,1.0957,19800000.0
2007-07-09 01:49:00,1.09569,1.09628,1.09569,1.09608,8600000.0
2007-07-09 01:50:00,1.0964,1.0964,1.0964,1.0964,15200000.0
2007-07-09 01:51:00,1.09581,1.09607,1.09554,1.09554,15200000.0
2007-07-09 01:52:00,1.09573,1.09592,1.09562,1.09567,15800000.0
2007-07-09 01:53:00,1.09577,1.096,1.09559,1.096,15200000.0
2007-07-09 01:54:00,1.09589,1.09589,1.09547,1.09567,23400000.0
2007-07-09 01:55:00,1.09554,1.09627,1.0954,1.09594,19200000.0
2007-07-09 01:56:00,1.09577,1.09589,1.09577,1.09589,2600000.0
2007-07-09 01:57:00,1.0957,1.09594,1.09563,1.09563,15200000.0
2007-07-09 01:58:00,1.09572,1.09606,1.09547,1.09547,17000000.0
2007-07-09 01:59:00,1.0963,1.0965,1.0963,1.0965,10600000.0
2007-07-09 02:00:00,1.09591,1.09603,1.09559,1.09603,10600000.0
2007-07-09 02:01:00,1.09564,1.09582,1.09554,1.09582,20400000.0
2007-07-09 02:02:00,1.09585,1.09642,1.09581,1.09642,25200000.0
2007-07-09 02:03:00,1.09602,1.0962,1.09598,1.0962,17200000.0
2007-07-09 02:04:00,1.09629,1.09631,1.09615,1.09615,4200000.0
2007-07-09 02:05:00,1.09609,1.0963,1.09597,1.09597,7000000.0
2007-07-09 02:06:00,1.09628,1.09628,1.09613,1.09627,8800000.0
2007-07-09 02:07:00,1.09615,1.09636,1.09613,1.09619,15600000.0
2007-07-09 02:08:00,1.0967,1.0969,1.0966,1.0969,11200000.0
2007-07-09 02:09:00,1.0966,1.0967,1.0966,1.0967,11200000.0
2007-07-09 02:10:00,1.09643,1.09645,1.09635,1.09645,11200000.0
2007-07-09 02:11:00,1.09618,1.0964,1.09591,1.09628,18400000.0
2007-07-09 02:12:00,1.09603,1.09633,1.09603,1.0963,15400000.0
2007-07-09 02:13:00,1.09628,1.09672,1.09601,1.09672,9400000.0
2007-07-09 02:14:00,1.0964,1.0966,1.09613,1.09652,16000000.0
2007-07-09 02:15:00,1.09631,1.09641,1.09607,1.09639,12800000.0
2007-07-09 02:16:00,1.09649,1.09649,1.0961,1.09634,19800000.0
2007-07-09 02:17:00,1.09682,1.09707,1.09632,1.09632,19400000.0
2007-07-09 02:18:00,1.09676,1.09679,1.09655,1.09656,20200000.0
2007-07-09 02:19:00,1.09642,1.0969,1.09642,1.09651,14600000.0
2007-07-09 02:20:00,1.09645,1.09664,1.09645,1.09664,2600000.0
2007-07-09 02:21:00,1.09655,1.09682,1.09634,1.09635,27800000.0
2007-07-09 02:22:00,1.09652,1.09673,1.09645,1.09645,5200000.0
2007-07-09 02:23:00,1.09662,1.09704,1.09646,1.0965,17200000.0
2007-07-09 02:24:00,1.09647,1.09678,1.09622,1.09622,6800000.0
2007-07-09 02:25:00,1.0964,1.09669,1.0964,1.09666,6400000.0
2007-07-09 02:26:00,1.09649,1.09717,1.09649,1.09651,21000000.0
2007-07-09 02:27:00,1.0966,1.09697,1.0966,1.09678,16400000.0
2007-07-09 02:28:00,1.09681,1.09699,1.09662,1.09665,12800000.0
2007-07-09 02:29:00,1.09668,1.09668,1.09644,1.09664,13200000.0
2007-07-09 02:30:00,1.0966,1.09703,1.09656,1.09658,20400000.0
2007-07-09 02:31:00,1.09676,1.09709,1.09669,1.09686,15200000.0
2007-07-09 02:32:00,1.0974,1.0974,1.0974,1.0974,18000000.0
2007-07-09 02:33:00,1.09679,1.09728,1.09672,1.09672,18000000.0
2007-07-09 02:34:00,1.09679,1.09679,1.09651,1.09651,15600000.0
2007-07-09 02:35:00,1.09656,1.0974,1.09656,1.09689,7800000.0
2007-07-09 02:36:00,1.0974,1.0974,1.0974,1.0974,9800000.0
2007-07-09 02:37:00,1.09694,1.09723,1.09683,1.09699,9800000.0
2007-07-09 02:38:00,1.09694,1.09732,1.0967,1.09695,23400000.0
2007-07-09 02:39:00,1.09722,1.09739,1.09711,1.09711,5400000.0
2007-07-09 02:40:00,1.09728,1.09768,1.09728,1.09736,19600000.0
2007-07-09 02:41:00,1.09719,1.09769,1.09717,1.09717,18800000.0
2007-07-09 02:42:00,1.09741,1.09774,1.09738,1.09774,17000000.0
2007-07-09 02:43:00,1.09725,1.09732,1.09725,1.09732,4000000.0
2007-07-09 02:44:00,1.09816,1.09816,1.09754,1.09779,14200000.0
2007-07-09 02:45:00,1.09788,1.0979,1.09745,1.09762,23000000.0
2007-07-09 02:46:00,1.09789,1.09812,1.09768,1.09791,10000000.0
2007-07-09 02:47:00,1.09806,1.09856,1.09806,1.09819,4800000.0
2007-07-09 02:48:00,1.09823,1.09838,1.09784,1.09809,10600000.0
2007-07-09 02:49:00,1.09798,1.09869,1.09789,1.09832,15800000.0
2007-07-09 02:50:00,1.09839,1.0986,1.09827,1.09836,20800000.0
2007-07-09 02:51:00,1.09825,1.09864,1.09801,1.09848,10000000.0
2007-07-09 02:52:00,1.0989,1.09905,1.09836,1.0986,7400000.0
2007-07-09 02:53:00,1.09831,1.0993,1.09831,1.0993,19800000.0
2007-07-09 02:54:00,1.09902,1.09908,1.09879,1.09889,12600000.0
2007-07-09 02:55:00,1.09907,1.09924,1.09891,1.09911,18800000.0
2007-07-09 02:56:00,1.09915,1.09915,1.09894,1.09901,14000000.0
2007-07-09 02:57:00,1.0987,1.09897,1.0987,1.09897,10600000.0
2007-07-09 02:58:00,1.09906,1.09925,1.09902,1.09925,13400000.0
2007-07-09 02:59:00,1.09922,1.09974,1.09922,1.09974,10600000.0
2007-07-09 03:00:00,1.09935,1.10032,1.09935,1.10032,6800000.0
2007-07-09 03:01:00,1.10013,1.10041,1.09996,1.10041,13000000.0
2007-07-09 03:02:00,1.09989,1.10048,1.0998,1.10015,11200000.0
2007-07-09 03:03:00,1.10007,1.1004,1.10007,1.10018,19600000.0
2007-07-09 03:04:00,1.10011,1.101,1.10011,1.10035,19800000.0
2007-07-09 03:05:00,1.10027,1.10065,1.1,1.10065,11400000.0
2007-07-09 03:06:00,1.1004,1.10061,1.10003,1.10043,20000000.0
2007-07-09 03:07:00,1.10074,1.10074,1.10002,1.10036,21200000.0
2007-07-09 03:08:00,1.10041,1.10073,1.10032,1.10051,26400000.0
2007-07-09 03:09:00,1.10035,1.10071,1.09984,1.09984,25200000.0
2007-07-09 03:10:00,1.10026,1.10074,1.09984,1.1,14000000.0
2007-07-09 03:11:00,1.10001,1.10059,1.09994,1.10013,8400000.0
2007-07-09 03:12:00,1.10028,1.10047,1.10028,1.10035,12400000.0
2007-07-09 03:13:00,1.10075,1.10103,1.10054,1.10072,11200000.0
2007-07-09 03:14:00,1.10053,1.10114,1.10038,1.10038,7800000.0
2007-07-09 03:15:00,1.1009,1.1009,1.10077,1.10077,8400000.0
2007-07-09 03:16:00,1.10058,1.10109,1.10058,1.10068,10600000.0
2007-07-09 03:17:00,1.10079,1.10128,1.10079,1.10083,9800000.0
2007-07-09 03:18:00,1.10111,1.10111,1.10093,1.10095,8200000.0
2007-07-09 03:19:00,1.10078,1.10116,1.10059,1.1009,17400000.0
2007-07-09 03:20:00,1.10084,1.10104,1.10056,1.10088,13600000.0
2007-07-09 03:21:00,1.10115,1.10128,1.10082,1.10086,22200000.0
2007-07-09 03:22:00,1.10071,1.10111,1.10051,1.10068,20600000.0
2007-07-09 03:23:00,1.10084,1.10084,1.10034,1.10046,17000000.0
2007-07-09 03:24:00,1.10085,1.10088,1.10046,1.10081,10800000.0
2007-07-09 03:25:00,1.10094,1.10132,1.1008,1.10132,18000000.0
2007-07-09 03:26:00,1.10109,1.1015,1.10089,1.10129,6800000.0
2007-07-09 03:27:00,1.10107,1.10133,1.10071,1.10071,19600000.0
2007-07-09 03:28:00,1.10081,1.10081,1.10044,1.10044,3200000.0
2007-07-09 03:29:00,1.1009,1.10126,1.10081,1.10104,10600000.0
2007-07-09 03:30:00,1.10113,1.10128,1.10085,1.10092,17400000.0
2007-07-09 03:31:00,1.10073,1.10111,1.10051,1.10097,10000000.0
2007-07-09 03:32:00,1.10093,1.10094,1.10069,1.10083,25000000.0
2007-07-09 03:33:00,1.10075,1.10092,1.10052,1.1007,15800000.0
2007-07-09 03:34:00,1.1008,1.10116,1.1007,1.10102,17800000.0
2007-07-09 03:35:00,1.10085,1.1012,1.10063,1.10063,14400000.0
2007-07-09 03:36:00,1.10067,1.10067,1.10013,1.10016,18600000.0
2007-07-09 03:37:00,1.10044,1.10063,1.10013,1.10063,5800000.0
2007-07-09 03:38:00,1.1002,1.1002,1.09985,1.10007,9400000.0
2007-07-09 03:39:00,1.10033,1.10048,1.09981,1.10048,9800000.0
2007-07-09 03:40:00,1.10032,1.10032,1.09971,1.09978,24000000.0
2007-07-09 03:41:00,1.09994,1.10009,1.0998,1.10009,16400000.0
2007-07-09 03:42:00,1.09981,1.10018,1.09981,1.10003,31200000.0
2007-07-09 03:43:00,1.09974,1.0999,1.09954,1.09978,14600000.0
2007-07-09 03:44:00,1.09947,1.09974,1.09947,1.09973,12400000.0
2007-07-09 03:45:00,1.09983,1.10019,1.09981,1.10019,9600000.0
2007-07-09 03:46:00,1.0999,1.10002,1.09978,1.09987,9400000.0
2007-07-09 03:47:00,1.09993,1.09993,1.09931,1.09959,18600000.0
2007-07-09 03:48:00,1.09966,1.09985,1.09954,1.0996,22600000.0
2007-07-09 03:49:00,1.0998,1.10003,1.09963,1.09965,16000000.0
2007-07-09 03:50:00,1.0998,1.0998,1.0993,1.0993,12200000.0
2007-07-09 03:51:00,1.09934,1.09934,1.09915,1.09921,14600000.0
2007-07-09 03:52:00,1.09904,1.09941,1.09904,1.09929,17800000.0
2007-07-09 03:53:00,1.09911,1.09911,1.09905,1.09905,7200000.0
2007-07-09 03:54:00,1.09921,1.09943,1.09903,1.09903,17200000.0
2007-07-09 03:56:00,1.099,1.09992,1.099,1.09981,9800000.0
2007-07-09 03:57:00,1.09966,1.09974,1.09957,1.09957,24200000.0
2007-07-09 03:58:00,1.09956,1.09956,1.09941,1.09941,5000000.0
2007-07-09 03:59:00,1.09951,1.09963,1.09934,1.09938,14600000.0
2007-07-09 04:00:00,1.09944,1.09968,1.09899,1.09899,25800000.0
2007-07-09 04:01:00,1.09935,1.09951,1.09902,1.09942,13600000.0
2007-07-09 04:02:00,1.09946,1.09959,1.09926,1.09949,14600000.0
2007-07-09 04:03:00,1.09953,1.09953,1.09925,1.09925,2000000.0
2007-07-09 04:04:00,1.0993,1.09988,1.0993,1.09988,18200000.0
2007-07-09 04:05:00,1.1001,1.1001,1.1001,1.1001,8800000.0
2007-07-09 04:06:00,1.09979,1.09983,1.09958,1.09958,8800000.0
2007-07-09 04:07:00,1.09952,1.09952,1.09915,1.09926,17000000.0
2007-07-09 04:08:00,1.09943,1.10012,1.09943,1.10012,14800000.0
2007-07-09 04:09:00,1.09954,1.09996,1.09954,1.09966,10200000.0
2007-07-09 04:10:00,1.09948,1.09978,1.09944,1.09978,9200000.0
2007-07-09 04:11:00,1.09976,1.09976,1.09928,1.09928,5000000.0
2007-07-09 04:12:00,1.0999,1.0999,1.0998,1.0998,11600000.0
2007-07-09 04:13:00,1.09951,1.09976,1.09923,1.0994,11600000.0
2007-07-09 04:14:00,1.09973,1.09973,1.09942,1.09959,14800000.0
2007-07-09 04:15:00,1.09934,1.09956,1.0991,1.0991,11200000.0
2007-07-09 04:16:00,1.1,1.1,1.0999,1.0999,3200000.0
2007-07-09 04:17:00,1.0993,1.09949,1.0993,1.09949,3200000.0
2007-07-09 04:18:00,1.09934,1.09934,1.0992,1.0992,3200000.0
2007-07-09 04:19:00,1.09901,1.09983,1.09899,1.09925,11200000.0
2007-07-09 04:20:00,1.0997,1.0997,1.0997,1.0997,14400000.0
2007-07-09 04:21:00,1.0993,1.09958,1.09895,1.09895,14400000.0
2007-07-09 04:22:00,1.09906,1.09928,1.09894,1.09912,12600000.0
2007-07-09 04:23:00,1.09883,1.09917,1.09875,1.09875,14600000.0
2007-07-09 04:24:00,1.09897,1.09917,1.09884,1.09884,20400000.0
2007-07-09 04:25:00,1.09891,1.09917,1.09891,1.09917,4600000.0
2007-07-09 04:26:00,1.09897,1.09926,1.09897,1.09926,6800000.0
2007-07-09 04:27:00,1.0997,1.0997,1.0996,1.0996,6200000.0
2007-07-09 04:28:00,1.09935,1.09941,1.09891,1.09891,6200000.0
2007-07-09 04:29:00,1.09926,1.09926,1.0991,1.0991,10200000.0
2007-07-09 04:30:00,1.09906,1.09925,1.09906,1.09925,3600000.0
2007-07-09 04:31:00,1.09915,1.09953,1.09913,1.09916,9400000.0
2007-07-09 04:32:00,1.09922,1.09926,1.09892,1.09915,18800000.0
2007-07-09 04:33:00,1.09925,1.09941,1.09908,1.09927,14200000.0
2007-07-09 04:34:00,1.0995,1.0995,1.0994,1.0994,14800000.0
2007-07-09 04:35:00,1.09906,1.09938,1.09906,1.0991,14800000.0
2007-07-09 04:36:00,1.09902,1.09902,1.09889,1.09889,9200000.0
2007-07-09 04:37:00,1.0992,1.0993,1.0992,1.0992,26800000.0
2007-07-09 04:38:00,1.0993,1.0993,1.0993,1.0993,26800000.0
2007-07-09 04:39:00,1.09907,1.09907,1.09872,1.09883,26800000.0
2007-07-09 04:40:00,1.09848,1.0991,1.09848,1.0991,13000000.0
2007-07-09 04:41:00,1.09904,1.09904,1.09878,1.09878,3200000.0
2007-07-09 04:42:00,1.09908,1.09946,1.09901,1.09907,19800000.0
2007-07-09 04:43:00,1.0995,1.09984,1.09925,1.09984,6600000.0
2007-07-09 04:44:00,1.0997,1.0997,1.0997,1.0997,20400000.0
2007-07-09 04:45:00,1.09953,1.09953,1.09892,1.09923,20400000.0
2007-07-09 04:46:00,1.09976,1.09976,1.09917,1.09917,2600000.0
2007-07-09 04:47:00,1.0996,1.0996,1.0994,1.0995,5600000.0
2007-07-09 04:48:00,1.09904,1.09951,1.09899,1.09951,5600000.0
2007-07-09 04:49:00,1.09911,1.09942,1.0987,1.09905,18600000.0
2007-07-09 04:50:00,1.09886,1.09894,1.09876,1.09887,8200000.0
2007-07-09 04:51:00,1.09886,1.09913,1.09886,1.09913,14400000.0
2007-07-09 04:52:00,1.09878,1.09919,1.09878,1.09894,14200000.0
2007-07-09 04:53:00,1.09892,1.09936,1.0989,1.0989,8200000.0
2007-07-09 04:54:00,1.0994,1.0996,1.0992,1.0992,33800000.0
2007-07-09 04:55:00,1.0993,1.0993,1.0991,1.0993,33800000.0
2007-07-09 04:56:00,1.09878,1.09911,1.0986,1.09907,33800000.0
2007-07-09 04:57:00,1.09876,1.09892,1.09867,1.09867,17000000.0
2007-07-09 04:58:00,1.09853,1.09881,1.09833,1.09844,22600000.0
2007-07-09 04:59:00,1.09881,1.09881,1.09853,1.09863,11200000.0
2007-07-09 05:00:00,1.0991,1.0991,1.099,1.0991,14600000.0
2007-07-09 05:01:00,1.09888,1.09935,1.09838,1.09861,14600000.0
2007-07-09 05:02:00,1.09856,1.09888,1.09856,1.09876,8200000.0
2007-07-09 05:03:00,1.09863,1.09894,1.09838,1.09878,17000000.0
2007-07-09 05:04:00,1.09886,1.0991,1.09866,1.09866,11000000.0
2007-07-09 05:05:00,1.0993,1.0993,1.099,1.099,7200000.0
2007-07-09 05:07:00,1.09854,1.09855,1.09845,1.09845,7200000.0
2007-07-09 05:08:00,1.09884,1.09884,1.09844,1.09856,8200000.0
2007-07-09 05:09:00,1.0986,1.09875,1.0986,1.0986,9800000.0
2007-07-09 05:10:00,1.09879,1.09896,1.09879,1.09896,2600000.0
2007-07-09 05:11:00,1.0994,1.0994,1.099,1.099,17000000.0
2007-07-09 05:12:00,1.09879,1.09924,1.09861,1.09861,17000000.0
2007-07-09 05:14:00,1.09836,1.09857,1.09793,1.09793,5200000.0
2007-07-09 05:15:00,1.0985,1.0986,1.0983,1.0984,10200000.0
2007-07-09 05:16:00,1.09788,1.09815,1.09766,1.09766,10200000.0
2007-07-09 05:17:00,1.09779,1.09781,1.09738,1.09761,14600000.0
2007-07-09 05:18:00,1.09773,1.09791,1.09771,1.09791,7800000.0
2007-07-09 05:19:00,1.09752,1.09806,1.09752,1.09786,15800000.0
2007-07-09 05:20:00,1.09778,1.09778,1.09747,1.09776,8400000.0
2007-07-09 05:21:00,1.09735,1.09766,1.09728,1.09755,17200000.0
2007-07-09 05:22:00,1.0978,1.0979,1.0978,1.0978,8000000.0
2007-07-09 05:23:00,1.0974,1.0974,1.09702,1.09703,8000000.0
2007-07-09 05:24:00,1.09679,1.09727,1.09665,1.09681,12400000.0
2007-07-09 05:25:00,1.09705,1.09705,1.09652,1.09687,20800000.0
2007-07-09 05:26:00,1.09688,1.09688,1.09654,1.09654,7200000.0
2007-07-09 05:27:00,1.09692,1.097,1.09679,1.09679,6800000.0
2007-07-09 05:28:00,1.09683,1.09683,1.09658,1.09683,11600000.0
2007-07-09 05:29:00,1.09671,1.09671,1.09616,1.09646,11000000.0
2007-07-09 05:30:00,1.09662,1.09662,1.09643,1.09643,4200000.0
2007-07-09 05:31:00,1.09679,1.09714,1.09667,1.09682,11800000.0
2007-07-09 05:32:00,1.09716,1.09735,1.09716,1.09729,12800000.0
2007-07-09 05:33:00,1.09705,1.09748,1.09695,1.09702,5800000.0
2007-07-09 05:34:00,1.09709,1.09712,1.09705,1.09707,7400000.0
2007-07-09 05:35:00,1.09715,1.09715,1.09711,1.09711,10600000.0
2007-07-09 05:36:00,1.09716,1.09716,1.09699,1.09705,6800000.0
2007-07-09 05:37:00,1.09741,1.09741,1.09701,1.09722,8200000.0
2007-07-09 05:38:00,1.0977,1.0979,1.0977,1.0978,7800000.0
2007-07-09 05:39:00,1.09721,1.09777,1.09721,1.09747,7800000.0
2007-07-09 05:40:00,1.09739,1.09797,1.09737,1.09751,18800000.0
2007-07-09 05:41:00,1.0973,1.09756,1.0973,1.09756,4800000.0
2007-07-09 05:42:00,1.09777,1.09777,1.09725,1.0974,14000000.0
2007-07-09 05:43:00,1.097,1.09769,1.097,1.09727,15800000.0
2007-07-09 05:44:00,1.0976,1.0976,1.0975,1.0975,23000000.0
2007-07-09 05:45:00,1.09736,1.09736,1.09689,1.09712,23000000.0
2007-07-09 05:46:00,1.0969,1.09713,1.09676,1.0969,9400000.0
2007-07-09 05:47:00,1.09704,1.09728,1.09696,1.09707,15400000.0
2007-07-09 05:48:00,1.09688,1.09738,1.09684,1.09685,13800000.0
2007-07-09 05:49:00,1.09683,1.09697,1.09673,1.09694,7400000.0
2007-07-09 05:50:00,1.09692,1.0972,1.09689,1.09698,11600000.0
2007-07-09 05:51:00,1.0971,1.0973,1.0971,1.0971,16600000.0
2007-07-09 05:52:00,1.09684,1.09704,1.09649,1.09649,16600000.0
2007-07-09 05:53:00,1.0972,1.0972,1.0972,1.0972,3200000.0
2007-07-09 05:54:00,1.09687,1.097,1.09687,1.097,3200000.0
2007-07-09 05:55:00,1.09678,1.09699,1.09643,1.0965,18200000.0
2007-07-09 05:56:00,1.09671,1.097,1.09652,1.09666,10200000.0
2007-07-09 05:57:00,1.09696,1.09751,1.09678,1.09751,16000000.0
2007-07-09 05:58:00,1.0972,1.0973,1.09701,1.09701,6400000.0
2007-07-09 05:59:00,1.09724,1.09724,1.09695,1.09695,7400000.0
2007-07-09 06:00:00,1.09731,1.09734,1.09686,1.09734,21000000.0
2007-07-09 06:01:00,1.0975,1.0976,1.0974,1.0974,14200000.0
2007-07-09 06:02:00,1.09709,1.09739,1.09686,1.09739,14200000.0
2007-07-09 06:03:00,1.09723,1.09744,1.09693,1.09737,22800000.0
2007-07-09 06:04:00,1.09692,1.09751,1.09692,1.09738,13200000.0
2007-07-09 06:05:00,1.09756,1.09756,1.097,1.09727,22600000.0
2007-07-09 06:06:00,1.09744,1.09768,1.09716,1.09739,24200000.0
2007-07-09 06:07:00,1.09727,1.09731,1.09716,1.09717,8800000.0
2007-07-09 06:08:00,1.09729,1.09755,1.09692,1.09732,9400000.0
2007-07-09 06:09:00,1.09776,1.09814,1.09776,1.09814,21800000.0
2007-07-09 06:10:00,1.09784,1.09833,1.09784,1.09833,16800000.0
2007-07-09 06:11:00,1.0985,1.09867,1.09826,1.09826,27200000.0
2007-07-09 06:12:00,1.09814,1.09855,1.09808,1.09808,13200000.0
2007-07-09 06:13:00,1.09847,1.09859,1.09829,1.09857,17600000.0
2007-07-09 06:14:00,1.0988,1.0988,1.0987,1.0987,7800000.0
2007-07-09 06:15:00,1.09832,1.09832,1.09825,1.09825,7800000.0
2007-07-09 06:16:00,1.0982,1.09888,1.09781,1.09847,11600000.0
2007-07-09 06:17:00,1.09876,1.09876,1.09848,1.0985,22600000.0
2007-07-09 06:18:00,1.09829,1.09858,1.09808,1.09858,23600000.0
2007-07-09 06:19:00,1.09871,1.09871,1.09868,1.09868,2600000.0
2007-07-09 06:20:00,1.09881,1.099,1.09869,1.099,13800000.0
2007-07-09 06:21:00,1.09902,1.09956,1.09902,1.09916,16400000.0
2007-07-09 06:22:00,1.09887,1.09911,1.09875,1.0991,23800000.0
2007-07-09 06:23:00,1.09898,1.09905,1.0988,1.09882,22000000.0
2007-07-09 06:24:00,1.0992,1.0992,1.0992,1.0992,20600000.0
2007-07-09 06:26:00,1.0992,1.09923,1.09882,1.09923,20600000.0
2007-07-09 06:27:00,1.09843,1.09881,1.09843,1.09858,10200000.0
2007-07-09 06:28:00,1.09878,1.09879,1.09846,1.0985,11800000.0
2007-07-09 06:29:00,1.09835,1.09866,1.09835,1.09866,3400000.0
2007-07-09 06:30:00,1.09909,1.09909,1.09886,1.09907,4200000.0
2007-07-09 06:31:00,1.0988,1.09883,1.09868,1.09883,6400000.0
2007-07-09 06:32:00,1.09848,1.09906,1.09848,1.09906,19600000.0
2007-07-09 06:33:00,1.09879,1.09892,1.09876,1.09892,4200000.0
2007-07-09 06:34:00,1.09896,1.09926,1.09878,1.09926,18400000.0
2007-07-09 06:35:00,1.09944,1.09944,1.09868,1.09883,26800000.0
2007-07-09 06:36:00,1.0993,1.0993,1.0991,1.0992,18000000.0
2007-07-09 06:37:00,1.09864,1.09891,1.09858,1.09861,18000000.0
2007-07-09 06:42:00,1.09919,1.09934,1.09843,1.09892,13000000.0
2007-07-09 06:43:00,1.09894,1.09906,1.09885,1.09892,17400000.0
2007-07-09 06:44:00,1.09857,1.09885,1.09857,1.09864,6600000.0
2007-07-09 06:45:00,1.09893,1.09893,1.09835,1.0985,29000000.0
2007-07-09 06:46:00,1.09865,1.09913,1.09848,1.09862,34600000.0
2007-07-09 06:47:00,1.09868,1.09879,1.09841,1.09858,10800000.0
2007-07-09 06:48:00,1.09853,1.0988,1.09851,1.09851,13800000.0
2007-07-09 06:49:00,1.09849,1.09878,1.09849,1.09878,7000000.0
2007-07-09 06:50:00,1.09852,1.09852,1.09824,1.09827,19600000.0
2007-07-09 06:51:00,1.09811,1.09811,1.09778,1.09781,11600000.0
2007-07-09 06:52:00,1.09804,1.09856,1.09804,1.09812,22200000.0
2007-07-09 06:53:00,1.09859,1.09859,1.09815,1.0983,9000000.0
2007-07-09 06:54:00,1.09794,1.09821,1.09794,1.09811,19000000.0
2007-07-09 06:55:00,1.09833,1.09833,1.0983,1.0983,3400000.0
2007-07-09 06:57:00,1.09818,1.09831,1.09808,1.09819,9000000.0
2007-07-09 06:58:00,1.09844,1.09856,1.09794,1.09815,12600000.0
2007-07-09 06:59:00,1.09856,1.09856,1.09802,1.09827,14000000.0
2007-07-09 07:00:00,1.09802,1.09813,1.09802,1.09813,8200000.0
2007-07-09 07:01:00,1.09808,1.09808,1.09775,1.09781,8400000.0
2007-07-09 07:03:00,1.09786,1.09786,1.09739,1.09746,11400000.0
2007-07-09 07:04:00,1.09742,1.09792,1.09742,1.0978,14400000.0
2007-07-09 07:05:00,1.0984,1.0984,1.0983,1.0983,2600000.0
2007-07-09 07:06:00,1.0982,1.0982,1.0982,1.0982,2600000.0
2007-07-09 07:07:00,1.0976,1.09764,1.0976,1.09764,2600000.0
2007-07-09 07:09:00,1.09753,1.09808,1.09744,1.09744,13000000.0
2007-07-09 07:10:00,1.09765,1.09796,1.09765,1.09777,16800000.0
2007-07-09 07:11:00,1.09785,1.09795,1.09735,1.0976,15400000.0
2007-07-09 07:12:00,1.09758,1.09777,1.09758,1.09777,4200000.0
2007-07-09 07:13:00,1.09758,1.09796,1.09751,1.09796,13200000.0
2007-07-09 07:14:00,1.09817,1.09817,1.09748,1.09748,9200000.0
2007-07-09 07:15:00,1.09763,1.09765,1.09727,1.09753,13800000.0
2007-07-09 07:16:00,1.09734,1.09789,1.0972,1.09789,31400000.0
2007-07-09 07:18:00,1.0981,1.0982,1.0981,1.0982,11000000.0
2007-07-09 07:19:00,1.09789,1.09789,1.09716,1.09777,11000000.0
2007-07-09 07:20:00,1.098,1.09807,1.09778,1.09792,29400000.0
2007-07-09 07:21:00,1.09801,1.09801,1.09745,1.09745,15600000.0
2007-07-09 07:22:00,1.09758,1.098,1.09729,1.09765,18000000.0
2007-07-09 07:23:00,1.09758,1.09758,1.09717,1.09727,9200000.0
2007-07-09 07:24:00,1.09767,1.09802,1.09765,1.09781,9600000.0
2007-07-09 07:25:00,1.09809,1.09833,1.098,1.09833,16600000.0
2007-07-09 07:26:00,1.09818,1.09845,1.09818,1.09845,9800000.0
2007-07-09 07:27:00,1.09878,1.09896,1.09847,1.09847,6800000.0
2007-07-09 07:28:00,1.09858,1.09882,1.09835,1.0984,18000000.0
2007-07-09 07:29:00,1.09844,1.09875,1.09824,1.09824,16000000.0
2007-07-09 07:30:00,1.09823,1.09894,1.09823,1.09894,14600000.0
2007-07-09 07:31:00,1.0988,1.0988,1.09772,1.09816,12200000.0
2007-07-09 07:32:00,1.0988,1.0988,1.0987,1.0987,14800000.0
2007-07-09 07:33:00,1.0984,1.09885,1.09816,1.09838,14800000.0
2007-07-09 07:34:00,1.09851,1.09911,1.09837,1.09911,9600000.0
2007-07-09 07:35:00,1.0992,1.0992,1.0992,1.0992,4800000.0
2007-07-09 07:36:00,1.09887,1.09887,1.09879,1.09879,4800000.0
2007-07-09 07:37:00,1.09869,1.09906,1.09867,1.09869,25000000.0
2007-07-09 07:38:00,1.09855,1.09881,1.09838,1.09845,12400000.0
2007-07-09 07:39:00,1.09885,1.09885,1.09861,1.09882,15600000.0
2007-07-09 07:40:00,1.09876,1.09901,1.09876,1.09889,12400000.0
2007-07-09 07:41:00,1.09894,1.09924,1.09874,1.09905,16800000.0
2007-07-09 07:42:00,1.09934,1.09934,1.09883,1.09899,16200000.0
2007-07-09 07:43:00,1.09881,1.09907,1.09881,1.09907,15600000.0
2007-07-09 07:44:00,1.09961,1.09961,1.09906,1.09906,10600000.0
2007-07-09 07:45:00,1.09919,1.0992,1.09919,1.0992,2000000.0
2007-07-09 07:46:00,1.09931,1.09945,1.09912,1.09939,25000000.0
2007-07-09 07:47:00,1.0997,1.0998,1.0997,1.0997,18800000.0
2007-07-09 07:48:00,1.09943,1.09975,1.09934,1.09935,18800000.0
2007-07-09 07:49:00,1.09896,1.09934,1.09896,1.09911,5000000.0
2007-07-09 07:50:00,1.09905,1.09923,1.09905,1.09923,8400000.0
2007-07-09 07:51:00,1.09915,1.09942,1.09911,1.09924,17000000.0
2007-07-09 07:52:00,1.09941,1.09944,1.09916,1.09944,13200000.0
2007-07-09 07:53:00,1.09941,1.09941,1.09916,1.09916,7400000.0
2007-07-09 07:54:00,1.09916,1.09926,1.09895,1.09907,24000000.0
2007-07-09 07:55:00,1.09913,1.09933,1.09905,1.09912,12400000.0
2007-07-09 07:56:00,1.0998,1.0998,1.0997,1.0998,10000000.0
2007-07-09 07:57:00,1.09925,1.09925,1.09895,1.09895,10000000.0
2007-07-09 07:58:00,1.09887,1.09931,1.09887,1.09907,10000000.0
2007-07-09 07:59:00,1.09896,1.09913,1.09887,1.09913,23000000.0
2007-07-09 08:00:00,1.09881,1.09904,1.09852,1.09904,11600000.0
2007-07-09 08:01:00,1.09888,1.09912,1.0988,1.09888,10800000.0
2007-07-09 08:02:00,1.09881,1.09881,1.09875,1.09879,5200000.0
2007-07-09 08:03:00,1.09874,1.09932,1.09874,1.0992,10600000.0
2007-07-09 08:04:00,1.09899,1.0991,1.09883,1.0991,20800000.0
2007-07-09 08:05:00,1.09889,1.09915,1.09867,1.09867,5200000.0
2007-07-09 08:06:00,1.09878,1.0992,1.09875,1.0992,23200000.0
2007-07-09 08:07:00,1.09924,1.09936,1.09879,1.09896,11400000.0
2007-07-09 08:08:00,1.09858,1.09905,1.09844,1.09844,24000000.0
2007-07-09 08:09:00,1.09841,1.09865,1.09833,1.09837,5600000.0
2007-07-09 08:10:00,1.09845,1.09881,1.09836,1.09836,29600000.0
2007-07-09 08:11:00,1.09832,1.09849,1.09832,1.09843,22000000.0
2007-07-09 08:12:00,1.09846,1.09852,1.09807,1.09847,17200000.0
2007-07-09 08:13:00,1.09864,1.09864,1.09834,1.09842,17200000.0
2007-07-09 08:14:00,1.09875,1.09879,1.09856,1.09856,18000000.0
2007-07-09 08:15:00,1.09882,1.09902,1.09858,1.09875,6200000.0
2007-07-09 08:16:00,1.09851,1.09866,1.09839,1.09866,6000000.0
2007-07-09 08:17:00,1.09841,1.09851,1.09807,1.09825,18800000.0
2007-07-09 08:18:00,1.09884,1.09884,1.0984,1.09877,15000000.0
2007-07-09 08:19:00,1.0989,1.0989,1.0989,1.0989,11400000.0
2007-07-09 08:20:00,1.09859,1.09859,1.09819,1.09853,11400000.0
2007-07-09 08:21:00,1.09864,1.09867,1.09832,1.09832,9200000.0
2007-07-09 08:22:00,1.0986,1.0987,1.0986,1.0987,13200000.0
2007-07-09 08:23:00,1.09835,1.09852,1.09817,1.09835,13200000.0
2007-07-09 08:24:00,1.09877,1.09883,1.09846,1.09868,30800000.0
2007-07-09 08:25:00,1.09866,1.09896,1.09823,1.09823,10600000.0
2007-07-09 08:26:00,1.09877,1.09877,1.09843,1.09859,14000000.0
2007-07-09 08:27:00,1.09889,1.09893,1.09858,1.09873,22600000.0
2007-07-09 08:28:00,1.09843,1.09866,1.09831,1.09843,8600000.0
2007-07-09 08:29:00,1.09869,1.09869,1.09857,1.09857,5000000.0
2007-07-09 08:30:00,1.09847,1.09853,1.09824,1.09853,8400000.0
2007-07-09 08:31:00,1.09814,1.09837,1.09811,1.09818,21000000.0
2007-07-09 08:32:00,1.09831,1.09843,1.098,1.09843,16000000.0
2007-07-09 08:33:00,1.09814,1.09842,1.09811,1.09823,16000000.0
2007-07-09 08:34:00,1.09797,1.0983,1.09785,1.0983,22600000.0
2007-07-09 08:35:00,1.09831,1.09835,1.09809,1.09835,5000000.0
2007-07-09 08:36:00,1.09818,1.09821,1.09789,1.098,19400000.0
2007-07-09 08:37:00,1.09797,1.0984,1.09795,1.09795,14000000.0
2007-07-09 08:38:00,1.09761,1.09837,1.09738,1.09837,12400000.0
2007-07-09 08:39:00,1.09809,1.09848,1.09809,1.09812,17600000.0
2007-07-09 08:41:00,1.09844,1.09844,1.09801,1.09825,16800000.0
2007-07-09 08:42:00,1.09824,1.09843,1.09819,1.09832,14800000.0
2007-07-09 08:43:00,1.09844,1.09862,1.09831,1.0986,28400000.0
2007-07-09 08:44:00,1.09835,1.09849,1.09813,1.0984,17800000.0
2007-07-09 08:45:00,1.09865,1.09909,1.09856,1.09856,12000000.0
2007-07-09 08:46:00,1.09853,1.09881,1.09843,1.09843,16800000.0
2007-07-09 08:47:00,1.09861,1.0991,1.09861,1.09867,13000000.0
2007-07-09 08:48:00,1.09861,1.0988,1.09828,1.0985,11400000.0
2007-07-09 08:49:00,1.09886,1.09916,1.09873,1.09889,19600000.0
2007-07-09 08:50:00,1.0986,1.0991,1.0986,1.09895,21000000.0
2007-07-09 08:51:00,1.09885,1.09915,1.09873,1.0989,46400000.0
2007-07-09 08:52:00,1.09892,1.09924,1.09862,1.09893,13800000.0
2007-07-09 08:53:00,1.09874,1.09914,1.0987,1.0987,14800000.0
2007-07-09 08:54:00,1.09891,1.09891,1.09837,1.09867,25600000.0
2007-07-09 08:56:00,1.09871,1.09954,1.09871,1.09893,23200000.0
2007-07-09 08:57:00,1.09939,1.09939,1.09904,1.0991,15600000.0
2007-07-09 08:58:00,1.09925,1.09925,1.09877,1.09887,12400000.0
2007-07-09 08:59:00,1.09861,1.09871,1.09861,1.09871,13000000.0
2007-07-09 09:00:00,1.09874,1.09898,1.09866,1.0989,18800000.0
2007-07-09 09:01:00,1.09888,1.09945,1.0985,1.09857,18000000.0
2007-07-09 09:02:00,1.09844,1.09846,1.09813,1.09838,12400000.0
2007-07-09 09:03:00,1.09845,1.09846,1.09795,1.09831,20600000.0
2007-07-09 09:04:00,1.09834,1.09861,1.09783,1.09841,12800000.0
2007-07-09 09:05:00,1.0985,1.09873,1.09833,1.09835,21800000.0
2007-07-09 09:06:00,1.09874,1.0989,1.09837,1.09844,13200000.0
2007-07-09 09:07:00,1.09848,1.09867,1.09808,1.09848,14600000.0
2007-07-09 09:08:00,1.09865,1.09865,1.0986,1.0986,3200000.0
2007-07-09 09:09:00,1.0986,1.09892,1.09856,1.09892,10800000.0
2007-07-09 09:10:00,1.0988,1.09883,1.0984,1.09883,7800000.0
2007-07-09 09:11:00,1.0993,1.0993,1.0993,1.0993,18200000.0
2007-07-09 09:12:00,1.09889,1.09904,1.09848,1.09904,18200000.0
2007-07-09 09:13:00,1.0991,1.09939,1.09867,1.09939,6800000.0
2007-07-09 09:14:00,1.09913,1.09913,1.09863,1.09868,14800000.0
2007-07-09 09:15:00,1.09893,1.09895,1.09873,1.09891,23400000.0
2007-07-09 09:16:00,1.09877,1.09896,1.09868,1.09868,13200000.0
2007-07-09 09:17:00,1.09881,1.09886,1.09879,1.09886,5800000.0
2007-07-09 09:18:00,1.09885,1.0991,1.09848,1.09872,21200000.0
2007-07-09 09:19:00,1.09891,1.09915,1.09845,1.09915,34400000.0
2007-07-09 09:20:00,1.09873,1.09894,1.09872,1.09876,17600000.0
2007-07-09 09:21:00,1.09863,1.0992,1.09863,1.0992,17200000.0
2007-07-09 09:22:00,1.09922,1.09922,1.09921,1.09921,2600000.0
2007-07-09 09:23:00,1.09918,1.09918,1.09916,1.09916,4200000.0
2007-07-09 09:24:00,1.0995,1.0995,1.0994,1.0995,16000000.0
2007-07-09 09:25:00,1.09904,1.09936,1.09895,1.09905,16000000.0
2007-07-09 09:26:00,1.09893,1.09918,1.09872,1.09872,12400000.0
2007-07-09 09:27:00,1.09874,1.09947,1.09874,1.09898,10000000.0
2007-07-09 09:28:00,1.09955,1.0997,1.09923,1.09952,19000000.0
2007-07-09 09:29:00,1.09924,1.09953,1.09924,1.09945,6600000.0
2007-07-09 09:30:00,1.09935,1.09935,1.09917,1.09922,18200000.0
2007-07-09 09:31:00,1.09944,1.09947,1.09924,1.09924,6800000.0
2007-07-09 09:32:00,1.0994,1.09964,1.09923,1.09937,18000000.0
2007-07-09 09:33:00,1.09926,1.09926,1.09924,1.09924,7200000.0
2007-07-09 09:34:00,1.09934,1.09954,1.09931,1.09932,22600000.0
2007-07-09 09:35:00,1.0994,1.09963,1.0994,1.09953,7200000.0
2007-07-09 09:36:00,1.09969,1.10016,1.0995,1.0995,10200000.0
2007-07-09 09:37:00,1.09969,1.09969,1.09913,1.09913,10400000.0
2007-07-09 09:38:00,1.09964,1.09964,1.09898,1.09898,19800000.0
2007-07-09 09:39:00,1.09926,1.09941,1.09911,1.09926,8800000.0
2007-07-09 09:40:00,1.09942,1.09962,1.09929,1.0996,10600000.0
2007-07-09 09:41:00,1.09945,1.09961,1.09935,1.09944,13800000.0
2007-07-09 09:42:00,1.0996,1.0996,1.09935,1.09941,16800000.0
2007-07-09 09:43:00,1.09944,1.09959,1.09918,1.09918,10800000.0
2007-07-09 09:44:00,1.09918,1.0997,1.09918,1.0997,16600000.0
2007-07-09 09:45:00,1.09953,1.09973,1.09939,1.09958,10000000.0
2007-07-09 09:46:00,1.09958,1.09958,1.09857,1.09919,18400000.0
2007-07-09 09:47:00,1.09948,1.10011,1.09948,1.09998,11600000.0
2007-07-09 09:48:00,1.09993,1.09996,1.0995,1.0998,12400000.0
2007-07-09 09:49:00,1.09962,1.09991,1.09953,1.09953,12800000.0
2007-07-09 09:50:00,1.09968,1.09979,1.09952,1.09968,24200000.0
2007-07-09 09:51:00,1.09981,1.10024,1.09958,1.09969,22000000.0
2007-07-09 09:52:00,1.1001,1.1001,1.0999,1.1,20800000.0
2007-07-09 09:53:00,1.0998,1.0998,1.09904,1.09955,20800000.0
2007-07-09 09:54:00,1.09942,1.09944,1.09935,1.09944,13600000.0
2007-07-09 09:55:00,1.09944,1.09945,1.09935,1.09935,18600000.0
2007-07-09 09:56:00,1.09931,1.09943,1.0992,1.09943,5800000.0
2007-07-09 09:57:00,1.0987,1.09932,1.0987,1.09915,19400000.0
2007-07-09 09:58:00,1.09937,1.0999,1.09934,1.0999,11800000.0
2007-07-09 09:59:00,1.09956,1.09976,1.0994,1.09955,11600000.0
2007-07-09 10:00:00,1.09941,1.09963,1.09903,1.09919,13800000.0
2007-07-09 10:01:00,1.09934,1.09956,1.09916,1.09916,13600000.0
2007-07-09 10:02:00,1.09915,1.09915,1.09882,1.09886,9400000.0
2007-07-09 10:03:00,1.0986,1.09929,1.0986,1.09929,12400000.0
2007-07-09 10:04:00,1.09952,1.09986,1.09916,1.09916,16400000.0
2007-07-09 10:05:00,1.09916,1.09931,1.09904,1.0991,53800000.0
2007-07-09 10:06:00,1.09902,1.09945,1.09883,1.09884,18600000.0
2007-07-09 10:07:00,1.0989,1.09942,1.09889,1.09895,26200000.0
2007-07-09 10:08:00,1.09917,1.09917,1.09865,1.09889,17200000.0
2007-07-09 10:09:00,1.09876,1.09899,1.09868,1.09875,14400000.0
2007-07-09 10:10:00,1.0987,1.09914,1.0987,1.09897,22800000.0
2007-07-09 10:11:00,1.09869,1.09936,1.09847,1.09873,18000000.0
2007-07-09 10:12:00,1.09869,1.09897,1.0986,1.09871,77000000.0
2007-07-09 10:13:00,1.09901,1.09901,1.09862,1.09901,21800000.0
2007-07-09 10:14:00,1.09861,1.09868,1.09841,1.09861,10600000.0
2007-07-09 10:15:00,1.09903,1.09912,1.09862,1.09899,14400000.0
2007-07-09 10:16:00,1.09903,1.09915,1.09888,1.09901,22600000.0
2007-07-09 10:17:00,1.09911,1.09943,1.09862,1.09862,12400000.0
2007-07-09 10:18:00,1.09854,1.09892,1.09846,1.09892,11600000.0
2007-07-09 10:19:00,1.0991,1.0992,1.0991,1.0991,6200000.0
2007-07-09 10:20:00,1.09908,1.09908,1.0986,1.0986,6200000.0
2007-07-09 10:21:00,1.09875,1.09918,1.09871,1.09899,10000000.0
2007-07-09 10:22:00,1.09881,1.09917,1.09881,1.09907,12600000.0
2007-07-09 10:23:00,1.09907,1.09924,1.09907,1.09924,7400000.0
2007-07-09 10:24:00,1.09909,1.0993,1.09872,1.09872,25200000.0
2007-07-09 10:25:00,1.09868,1.09917,1.09866,1.09917,15400000.0
2007-07-09 10:26:00,1.09917,1.09917,1.09882,1.099,18200000.0
2007-07-09 10:27:00,1.09896,1.09933,1.09896,1.09929,23000000.0
2007-07-09 10:28:00,1.09926,1.09956,1.09903,1.0991,10000000.0
2007-07-09 10:29:00,1.09907,1.09931,1.0988,1.09899,18800000.0
2007-07-09 10:30:00,1.09903,1.09938,1.09854,1.09919,16000000.0
2007-07-09 10:31:00,1.0991,1.09943,1.09904,1.09943,17800000.0
2007-07-09 10:32:00,1.09894,1.09922,1.09882,1.09906,16400000.0
2007-07-09 10:33:00,1.09884,1.09915,1.09884,1.09885,12600000.0
2007-07-09 10:34:00,1.09856,1.09912,1.0983,1.0983,158800000.0
2007-07-09 10:35:00,1.09935,1.09935,1.09875,1.09875,13000000.0
2007-07-09 10:36:00,1.0989,1.0991,1.0989,1.0991,8600000.0
2007-07-09 10:37:00,1.0991,1.09948,1.09907,1.09919,10000000.0
2007-07-09 10:38:00,1.09931,1.09964,1.09914,1.09939,12000000.0
2007-07-09 10:39:00,1.09925,1.0997,1.09925,1.0995,15600000.0
2007-07-09 10:40:00,1.09957,1.09974,1.09924,1.09924,12200000.0
2007-07-09 10:41:00,1.09924,1.09953,1.09924,1.09953,7400000.0
2007-07-09 10:42:00,1.09971,1.10025,1.0996,1.09985,24000000.0
2007-07-09 10:43:00,1.09974,1.10005,1.09949,1.09949,22400000.0
2007-07-09 10:44:00,1.09971,1.09987,1.09949,1.09987,14400000.0
2007-07-09 10:45:00,1.10016,1.10032,1.09965,1.09974,17200000.0
2007-07-09 10:46:00,1.09962,1.09999,1.09962,1.09992,59600000.0
2007-07-09 10:47:00,1.09993,1.09997,1.09956,1.09989,22200000.0
2007-07-09 10:48:00,1.09997,1.10022,1.09979,1.09979,12800000.0
2007-07-09 10:49:00,1.09981,1.0999,1.09945,1.0999,13400000.0
2007-07-09 10:50:00,1.1,1.1002,1.1,1.1,89000000.0
2007-07-09 10:51:00,1.1001,1.1003,1.1,1.1003,89000000.0
2007-07-09 10:52:00,1.0998,1.10057,1.09954,1.09972,89000000.0
2007-07-09 10:53:00,1.09989,1.10004,1.09973,1.09978,15600000.0
2007-07-09 10:54:00,1.09983,1.09998,1.09947,1.09951,18800000.0
2007-07-09 10:55:00,1.09952,1.09996,1.09936,1.09973,8200000.0
2007-07-09 10:56:00,1.09938,1.09941,1.09922,1.09933,14600000.0
2007-07-09 10:57:00,1.09949,1.09989,1.09949,1.09989,6800000.0
2007-07-09 10:58:00,1.09992,1.10003,1.09963,1.10003,14800000.0
2007-07-09 10:59:00,1.10014,1.10022,1.0998,1.09981,24600000.0
2007-07-09 11:00:00,1.09998,1.10012,1.09955,1.09955,13200000.0
2007-07-09 11:01:00,1.09963,1.09974,1.09935,1.09948,87800000.0
2007-07-09 11:02:00,1.09932,1.09958,1.09932,1.09946,9200000.0
2007-07-09 11:03:00,1.09934,1.09996,1.09933,1.09967,15000000.0
2007-07-09 11:04:00,1.09967,1.09996,1.0992,1.09937,11200000.0
2007-07-09 11:05:00,1.09947,1.09999,1.09943,1.09975,15400000.0
2007-07-09 11:06:00,1.09982,1.1001,1.09965,1.1001,20200000.0
2007-07-09 11:07:00,1.09996,1.09996,1.09961,1.09982,17400000.0
2007-07-09 11:08:00,1.0998,1.10003,1.09932,1.09979,10000000.0
2007-07-09 11:09:00,1.09994,1.10039,1.09989,1.10021,18600000.0
2007-07-09 11:10:00,1.10017,1.10024,1.0999,1.10009,10600000.0
2007-07-09 11:12:00,1.09984,1.09996,1.09952,1.09989,18200000.0
2007-07-09 11:13:00,1.09973,1.10023,1.09968,1.09981,13600000.0
2007-07-09 11:14:00,1.09978,1.10022,1.0997,1.09994,24200000.0
2007-07-09 11:15:00,1.09977,1.10015,1.09977,1.09995,22600000.0
2007-07-09 11:16:00,1.0996,1.10028,1.09941,1.09984,14800000.0
2007-07-09 11:17:00,1.09999,1.10025,1.09996,1.10012,62600000.0
2007-07-09 11:18:00,1.09993,1.1003,1.09988,1.09994,12800000.0
2007-07-09 11:19:00,1.09998,1.09998,1.09926,1.09951,16200000.0
2007-07-09 11:20:00,1.09936,1.09959,1.09929,1.09959,27200000.0
2007-07-09 11:21:00,1.09974,1.09974,1.09934,1.09934,16200000.0
2007-07-09 11:22:00,1.09946,1.09981,1.09946,1.09981,11000000.0
2007-07-09 11:23:00,1.09953,1.09999,1.09939,1.09956,10600000.0
2007-07-09 11:24:00,1.09964,1.09994,1.09958,1.0997,11600000.0
2007-07-09 11:25:00,1.10016,1.10016,1.09935,1.09953,9800000.0
2007-07-09 11:26:00,1.09978,1.10007,1.09948,1.09948,11800000.0
2007-07-09 11:27:00,1.0995,1.09978,1.09943,1.09943,9600000.0
2007-07-09 11:28:00,1.09974,1.09974,1.09934,1.09965,11200000.0
2007-07-09 11:29:00,1.09966,1.10027,1.0995,1.09955,27000000.0
2007-07-09 11:30:00,1.09962,1.09988,1.09953,1.09974,33200000.0
2007-07-09 11:31:00,1.0996,1.09971,1.09951,1.09953,13600000.0
2007-07-09 11:32:00,1.09997,1.09997,1.09968,1.0997,15400000.0
2007-07-09 11:33:00,1.0998,1.09997,1.09943,1.09954,24400000.0
2007-07-09 11:34:00,1.09964,1.09973,1.09951,1.09951,17200000.0
2007-07-09 11:35:00,1.09951,1.09951,1.09922,1.09951,13200000.0
2007-07-09 11:36:00,1.09929,1.09957,1.09903,1.09903,6800000.0
2007-07-09 11:37:00,1.09943,1.09979,1.09918,1.09948,13400000.0
2007-07-09 11:38:00,1.09922,1.09957,1.09893,1.09921,18000000.0
2007-07-09 11:39:00,1.09907,1.09943,1.09864,1.09916,25800000.0
2007-07-09 11:40:00,1.09951,1.09951,1.09908,1.09908,16200000.0
2007-07-09 11:41:00,1.09913,1.09927,1.09908,1.09924,13400000.0
2007-07-09 11:42:00,1.09878,1.09931,1.09876,1.09891,41200000.0
2007-07-09 11:43:00,1.09893,1.09893,1.09851,1.09886,26600000.0
2007-07-09 11:44:00,1.09894,1.09915,1.09868,1.09888,13200000.0
2007-07-09 11:45:00,1.09853,1.0989,1.09802,1.0989,20600000.0
2007-07-09 11:46:00,1.09863,1.09899,1.09849,1.09899,11600000.0
2007-07-09 11:47:00,1.09895,1.09933,1.09882,1.09933,25600000.0
2007-07-09 11:48:00,1.09872,1.09925,1.09872,1.09921,22000000.0
2007-07-09 11:49:00,1.09934,1.09998,1.09934,1.09953,9600000.0
2007-07-09 11:50:00,1.0992,1.09962,1.09905,1.09905,13200000.0
2007-07-09 11:51:00,1.09928,1.09937,1.09911,1.09929,73800000.0
2007-07-09 11:52:00,1.09935,1.09972,1.0992,1.09941,17200000.0
2007-07-09 11:53:00,1.0996,1.0998,1.0996,1.0997,28200000.0
2007-07-09 11:54:00,1.09936,1.09954,1.09918,1.09918,28200000.0
2007-07-09 11:55:00,1.09951,1.09951,1.09913,1.0992,16600000.0
2007-07-09 11:56:00,1.09904,1.09935,1.09894,1.09897,76200000.0
2007-07-09 11:57:00,1.09877,1.09901,1.09843,1.09843,12400000.0
2007-07-09 11:58:00,1.09903,1.09903,1.09876,1.0989,14800000.0
2007-07-09 11:59:00,1.09892,1.09913,1.09892,1.09906,3600000.0
2007-07-09 12:00:00,1.09924,1.0994,1.09913,1.09913,18200000.0
2007-07-09 12:01:00,1.09911,1.09924,1.09902,1.09908,21200000.0
2007-07-09 12:02:00,1.09934,1.09947,1.09902,1.09935,14400000.0
2007-07-09 12:03:00,1.09937,1.09944,1.09905,1.09919,22000000.0
2007-07-09 12:04:00,1.09889,1.09922,1.09883,1.0992,23800000.0
2007-07-09 12:05:00,1.09898,1.09918,1.09855,1.09918,13800000.0
2007-07-09 12:06:00,1.09917,1.09958,1.09894,1.09924,11600000.0
2007-07-09 12:07:00,1.09953,1.09958,1.09907,1.09923,10000000.0
2007-07-09 12:08:00,1.09932,1.09944,1.09925,1.09925,8800000.0
2007-07-09 12:09:00,1.09932,1.0995,1.09895,1.0995,11800000.0
2007-07-09 12:10:00,1.09917,1.09917,1.09884,1.09898,65800000.0
2007-07-09 12:11:00,1.09895,1.09915,1.09884,1.09884,17800000.0
2007-07-09 12:12:00,1.09893,1.09949,1.09892,1.09898,11800000.0
2007-07-09 12:13:00,1.09921,1.09922,1.09905,1.09921,19800000.0
2007-07-09 12:14:00,1.09924,1.0993,1.09919,1.0993,5800000.0
2007-07-09 12:15:00,1.09913,1.09943,1.09895,1.09933,120000000.0
2007-07-09 12:16:00,1.09911,1.09941,1.09901,1.09902,15400000.0
2007-07-09 12:17:00,1.099,1.09927,1.09869,1.09894,15800000.0
2007-07-09 12:18:00,1.09866,1.09924,1.09866,1.0991,15400000.0
2007-07-09 12:19:00,1.09923,1.09953,1.09915,1.09953,12200000.0
2007-07-09 12:20:00,1.09912,1.09938,1.0991,1.09927,16400000.0
2007-07-09 12:21:00,1.09902,1.09923,1.09902,1.09923,5600000.0
2007-07-09 12:22:00,1.0993,1.09949,1.09927,1.09949,10800000.0
2007-07-09 12:23:00,1.09912,1.09963,1.09881,1.09963,17400000.0
2007-07-09 12:24:00,1.09902,1.09924,1.09896,1.09905,13000000.0
2007-07-09 12:25:00,1.0989,1.09919,1.0986,1.09888,21800000.0
2007-07-09 12:26:00,1.09923,1.09932,1.09893,1.09904,123400000.0
2007-07-09 12:27:00,1.0987,1.09924,1.0987,1.09896,19600000.0
2007-07-09 12:28:00,1.09877,1.09927,1.09868,1.09896,24800000.0
2007-07-09 12:29:00,1.09894,1.0994,1.09861,1.09878,17000000.0
2007-07-09 12:30:00,1.09924,1.09929,1.09888,1.09927,7400000.0
2007-07-09 12:31:00,1.09876,1.099,1.09867,1.09867,18000000.0
2007-07-09 12:32:00,1.099,1.099,1.09872,1.09879,18200000.0
2007-07-09 12:34:00,1.09872,1.09879,1.09854,1.09879,19000000.0
2007-07-09 12:35:00,1.099,1.09904,1.099,1.09904,3400000.0
2007-07-09 12:36:00,1.09844,1.09915,1.09844,1.09915,21800000.0
2007-07-09 12:37:00,1.09892,1.09932,1.09877,1.09888,17400000.0
2007-07-09 12:38:00,1.09908,1.09936,1.09889,1.09925,13000000.0
2007-07-09 12:39:00,1.09876,1.09918,1.09876,1.09893,14000000.0
2007-07-09 12:40:00,1.09902,1.09902,1.09879,1.09879,20000000.0
2007-07-09 12:41:00,1.09878,1.09901,1.09852,1.09901,8800000.0
2007-07-09 12:42:00,1.09878,1.099,1.09846,1.099,26200000.0
2007-07-09 12:44:00,1.0994,1.0994,1.09906,1.09912,5000000.0
2007-07-09 12:45:00,1.09927,1.09927,1.09885,1.09888,15200000.0
2007-07-09 12:46:00,1.099,1.09905,1.09877,1.0989,90800000.0
2007-07-09 12:47:00,1.09896,1.09929,1.09884,1.09891,15200000.0
2007-07-09 12:48:00,1.0991,1.09916,1.09863,1.09903,29000000.0
2007-07-09 12:49:00,1.09894,1.09894,1.09889,1.09889,3200000.0
2007-07-09 12:50:00,1.09887,1.09892,1.09857,1.09857,17000000.0
2007-07-09 12:51:00,1.09882,1.09915,1.09882,1.09912,20800000.0
2007-07-09 12:52:00,1.09929,1.09956,1.09928,1.09929,10000000.0
2007-07-09 12:53:00,1.0999,1.0999,1.0998,1.0999,17800000.0
2007-07-09 12:54:00,1.09948,1.09971,1.09922,1.09929,17800000.0
2007-07-09 12:55:00,1.09914,1.09958,1.09914,1.09958,22200000.0
2007-07-09 12:56:00,1.09907,1.09964,1.09895,1.09924,16400000.0
2007-07-09 12:57:00,1.09932,1.09981,1.09932,1.09955,18400000.0
2007-07-09 12:58:00,1.09965,1.09965,1.09955,1.09955,2600000.0
2007-07-09 12:59:00,1.09946,1.09963,1.09943,1.09946,8200000.0
2007-07-09 13:00:00,1.09948,1.09984,1.09934,1.0994,16600000.0
2007-07-09 13:01:00,1.09964,1.09977,1.09913,1.09926,11000000.0
2007-07-09 13:02:00,1.09933,1.09948,1.09892,1.09948,17200000.0
2007-07-09 13:03:00,1.09932,1.09937,1.09932,1.09937,3200000.0
2007-07-09 13:04:00,1.09938,1.09968,1.09904,1.09911,10800000.0
2007-07-09 13:05:00,1.09905,1.09959,1.09894,1.09944,14800000.0
2007-07-09 13:06:00,1.09918,1.09955,1.09918,1.09928,20400000.0
2007-07-09 13:07:00,1.09979,1.09979,1.09942,1.09942,11200000.0
2007-07-09 13:09:00,1.09927,1.09929,1.09921,1.09921,31800000.0
2007-07-09 13:10:00,1.09923,1.09953,1.09923,1.0994,14400000.0
2007-07-09 13:11:00,1.09927,1.09965,1.09917,1.09947,15000000.0
2007-07-09 13:12:00,1.09961,1.09993,1.09953,1.09959,13200000.0
2007-07-09 13:13:00,1.09959,1.09986,1.09957,1.0997,18400000.0
2007-07-09 13:14:00,1.09957,1.09966,1.09942,1.09949,15000000.0
2007-07-09 13:15:00,1.09958,1.09983,1.09943,1.09983,16800000.0
2007-07-09 13:16:00,1.09998,1.10025,1.09969,1.09984,12600000.0
2007-07-09 13:17:00,1.09956,1.10007,1.09956,1.09991,11600000.0
2007-07-09 13:18:00,1.09987,1.1,1.09972,1.1,18000000.0
2007-07-09 13:19:00,1.09967,1.09983,1.09916,1.09916,11800000.0
2007-07-09 13:20:00,1.09929,1.0999,1.09929,1.0995,13000000.0
2007-07-09 13:21:00,1.09928,1.09973,1.09904,1.09973,25200000.0
2007-07-09 13:22:00,1.0999,1.0999,1.0999,1.0999,12800000.0
2007-07-09 13:23:00,1.09957,1.09974,1.09947,1.09947,12800000.0
2007-07-09 13:24:00,1.09925,1.10003,1.09925,1.09955,29000000.0
2007-07-09 13:25:00,1.09943,1.09967,1.09921,1.09967,12000000.0
2007-07-09 13:26:00,1.10001,1.10016,1.09962,1.09973,14800000.0
2007-07-09 13:27:00,1.1001,1.1001,1.1001,1.1001,6800000.0
2007-07-09 13:28:00,1.10003,1.10003,1.09965,1.09975,6800000.0
2007-07-09 13:29:00,1.09963,1.10014,1.09946,1.10014,8400000.0
2007-07-09 13:30:00,1.09995,1.10046,1.09949,1.10046,17400000.0
2007-07-09 13:31:00,1.09995,1.10022,1.09979,1.10015,13600000.0
2007-07-09 13:32:00,1.1,1.10049,1.09995,1.09995,20600000.0
2007-07-09 13:33:00,1.10017,1.10017,1.09932,1.09991,15800000.0
2007-07-09 13:34:00,1.10006,1.10027,1.09979,1.10005,24200000.0
2007-07-09 13:35:00,1.09985,1.10012,1.09944,1.09982,14400000.0
2007-07-09 13:36:00,1.10002,1.10002,1.09969,1.09984,16000000.0
2007-07-09 13:37:00,1.0996,1.10023,1.0996,1.10023,14800000.0
2007-07-09 13:38:00,1.10012,1.10023,1.09995,1.10013,30600000.0
2007-07-09 13:39:00,1.10011,1.10011,1.09986,1.1,6800000.0
2007-07-09 13:40:00,1.10042,1.10057,1.10013,1.10029,65400000.0
2007-07-09 13:41:00,1.10061,1.10062,1.10026,1.10062,7800000.0
2007-07-09 13:42:00,1.10036,1.10053,1.10027,1.10027,8800000.0
2007-07-09 13:43:00,1.1003,1.1003,1.1,1.10021,23800000.0
2007-07-09 13:44:00,1.1007,1.1007,1.1007,1.1007,11200000.0
2007-07-09 13:45:00,1.10031,1.1004,1.10012,1.10022,11200000.0
2007-07-09 13:46:00,1.10043,1.10047,1.09982,1.10047,15200000.0
2007-07-09 13:47:00,1.10033,1.10047,1.09982,1.1001,8800000.0
2007-07-09 13:48:00,1.10024,1.10024,1.09969,1.10021,10000000.0
2007-07-09 13:49:00,1.1005,1.1008,1.1005,1.1006,24000000.0
2007-07-09 13:50:00,1.10036,1.10051,1.09997,1.10038,24000000.0
2007-07-09 13:51:00,1.10057,1.10057,1.10019,1.10025,22600000.0
2007-07-09 13:52:00,1.0999,1.10035,1.0999,1.10035,7600000.0
2007-07-09 13:53:00,1.10016,1.1007,1.10001,1.10001,12200000.0
2007-07-09 13:54:00,1.10007,1.10031,1.09971,1.10028,16800000.0
2007-07-09 13:55:00,1.10019,1.10066,1.09996,1.10007,20800000.0
2007-07-09 13:56:00,1.09997,1.10025,1.09997,1.10009,13800000.0
2007-07-09 13:57:00,1.10012,1.10032,1.09995,1.10003,17600000.0
2007-07-09 13:58:00,1.09976,1.10019,1.09968,1.09971,17400000.0
2007-07-09 13:59:00,1.10005,1.10022,1.09985,1.09987,14400000.0
2007-07-09 14:00:00,1.1002,1.10039,1.10004,1.10023,13000000.0
2007-07-09 14:01:00,1.10038,1.10053,1.10005,1.10029,14800000.0
2007-07-09 14:02:00,1.10006,1.10032,1.09975,1.1002,25400000.0
2007-07-09 14:03:00,1.09992,1.1002,1.09981,1.1,25600000.0
2007-07-09 14:04:00,1.10019,1.10038,1.09963,1.09993,19400000.0
2007-07-09 14:05:00,1.10004,1.10016,1.09972,1.0999,11800000.0
2007-07-09 14:06:00,1.09998,1.10017,1.09967,1.09975,22200000.0
2007-07-09 14:07:00,1.1001,1.1001,1.1001,1.1001,5200000.0
2007-07-09 14:08:00,1.1002,1.1002,1.1002,1.1002,5200000.0
2007-07-09 14:09:00,1.09983,1.10021,1.09983,1.09993,5200000.0
2007-07-09 14:10:00,1.10024,1.10038,1.09954,1.10021,30800000.0
2007-07-09 14:11:00,1.10039,1.10054,1.10013,1.10034,17600000.0
2007-07-09 14:12:00,1.10019,1.10056,1.10015,1.10034,17600000.0
2007-07-09 14:13:00,1.1004,1.1004,1.1004,1.1004,20200000.0
2007-07-09 14:14:00,1.1003,1.1004,1.1003,1.1004,20200000.0
2007-07-09 14:15:00,1.1003,1.1003,1.1002,1.1002,20200000.0
2007-07-09 14:16:00,1.09995,1.10026,1.09994,1.1001,20200000.0
2007-07-09 14:17:00,1.09998,1.10021,1.09998,1.09999,12800000.0
2007-07-09 14:18:00,1.09981,1.09987,1.09958,1.0998,18800000.0
2007-07-09 14:19:00,1.09964,1.10021,1.09955,1.09955,25800000.0
2007-07-09 14:20:00,1.09966,1.10001,1.09933,1.10001,15600000.0
2007-07-09 14:21:00,1.09975,1.10005,1.0996,1.10005,9400000.0
2007-07-09 14:22:00,1.10018,1.10044,1.10001,1.10017,12000000.0
2007-07-09 14:23:00,1.09996,1.10047,1.09996,1.10026,11600000.0
2007-07-09 14:24:00,1.10016,1.10064,1.10009,1.10064,10400000.0
2007-07-09 14:25:00,1.10048,1.10076,1.10035,1.10039,18400000.0
2007-07-09 14:26:00,1.10035,1.10078,1.10024,1.10024,17200000.0
2007-07-09 14:27:00,1.10116,1.10116,1.10068,1.10101,12400000.0
2007-07-09 14:28:00,1.10055,1.10055,1.10055,1.10055,4800000.0
2007-07-09 14:29:00,1.10079,1.10095,1.1006,1.10076,17400000.0
2007-07-09 14:30:00,1.10043,1.10043,1.10008,1.10013,16200000.0
2007-07-09 14:31:00,1.10004,1.10038,1.10004,1.10022,9600000.0
2007-07-09 14:32:00,1.10006,1.10064,1.10006,1.10047,31600000.0
2007-07-09 14:33:00,1.10075,1.10095,1.10052,1.10093,15400000.0
2007-07-09 14:34:00,1.10089,1.10108,1.10078,1.10078,13200000.0
2007-07-09 14:35:00,1.10118,1.10124,1.10106,1.10124,13200000.0
2007-07-09 14:36:00,1.1013,1.1015,1.1013,1.1015,14600000.0
2007-07-09 14:37:00,1.10135,1.10135,1.10053,1.10072,14600000.0
2007-07-09 14:38:00,1.1007,1.10089,1.1006,1.10083,10800000.0
2007-07-09 14:39:00,1.10086,1.10149,1.10084,1.10149,15400000.0
2007-07-09 14:40:00,1.10085,1.10101,1.10067,1.10095,9400000.0
2007-07-09 14:41:00,1.10108,1.10137,1.10078,1.10089,28400000.0
2007-07-09 14:42:00,1.10072,1.10088,1.10033,1.10074,11000000.0
2007-07-09 14:43:00,1.10104,1.10108,1.10086,1.10101,10200000.0
2007-07-09 14:44:00,1.10089,1.10117,1.10089,1.10117,18400000.0
2007-07-09 14:45:00,1.10117,1.10117,1.10066,1.10066,9400000.0
2007-07-09 14:46:00,1.10103,1.10103,1.10091,1.10097,11800000.0
2007-07-09 14:47:00,1.10104,1.10135,1.10104,1.10135,35800000.0
2007-07-09 14:48:00,1.10144,1.10175,1.10144,1.10175,18800000.0
2007-07-09 14:49:00,1.10154,1.10208,1.10147,1.10159,16600000.0
2007-07-09 14:50:00,1.10145,1.10184,1.10135,1.10184,27000000.0
2007-07-09 14:51:00,1.10196,1.10236,1.10155,1.10155,22200000.0
2007-07-09 14:52:00,1.10177,1.10255,1.10177,1.10223,14200000.0
2007-07-09 14:53:00,1.10206,1.1023,1.10162,1.10171,15200000.0
2007-07-09 14:54:00,1.10191,1.10212,1.10153,1.10212,13600000.0
2007-07-09 14:55:00,1.10201,1.10207,1.10167,1.1017,18600000.0
2007-07-09 14:56:00,1.10162,1.10162,1.10117,1.10117,13000000.0
2007-07-09 14:57:00,1.10152,1.10195,1.10122,1.10195,12200000.0
2007-07-09 14:58:00,1.10189,1.10198,1.10167,1.10193,8800000.0
2007-07-09 14:59:00,1.10141,1.10153,1.10119,1.10119,26800000.0
2007-07-09 15:00:00,1.1012,1.10141,1.10089,1.10141,18800000.0
2007-07-09 15:01:00,1.10132,1.10149,1.10114,1.10114,9200000.0
2007-07-09 15:02:00,1.10147,1.10181,1.1014,1.10151,10800000.0
2007-07-09 15:03:00,1.10146,1.10159,1.10132,1.10151,12000000.0
2007-07-09 15:04:00,1.10126,1.1015,1.10122,1.10131,27800000.0
2007-07-09 15:05:00,1.10149,1.10149,1.10113,1.10136,9400000.0
2007-07-09 15:06:00,1.10134,1.10153,1.10115,1.10145,28800000.0
2007-07-09 15:07:00,1.10123,1.10154,1.10123,1.10135,14400000.0
2007-07-09 15:08:00,1.1012,1.10133,1.101,1.10119,10600000.0
2007-07-09 15:09:00,1.10136,1.10138,1.1012,1.10121,11400000.0
2007-07-09 15:10:00,1.10125,1.1019,1.10125,1.10178,8400000.0
2007-07-09 15:11:00,1.10142,1.10146,1.10067,1.10108,24000000.0
2007-07-09 15:12:00,1.10159,1.10166,1.10125,1.10148,18800000.0
2007-07-09 15:13:00,1.10161,1.10161,1.10129,1.10133,28800000.0
2007-07-09 15:14:00,1.1015,1.1016,1.1015,1.1016,13600000.0
2007-07-09 15:15:00,1.10107,1.10129,1.10087,1.10129,13600000.0
2007-07-09 15:16:00,1.10087,1.10111,1.10074,1.10074,15200000.0
2007-07-09 15:17:00,1.1008,1.10106,1.10079,1.10101,23200000.0
2007-07-09 15:18:00,1.10102,1.10102,1.10048,1.10098,15800000.0
2007-07-09 15:19:00,1.1012,1.10121,1.10079,1.10117,21200000.0
2007-07-09 15:20:00,1.10107,1.1011,1.10084,1.10094,17200000.0
2007-07-09 15:21:00,1.101,1.10147,1.101,1.10106,18600000.0
2007-07-09 15:22:00,1.10098,1.10133,1.10098,1.10114,22400000.0
2007-07-09 15:23:00,1.10109,1.10145,1.10098,1.10145,20800000.0
2007-07-09 15:24:00,1.10126,1.1014,1.10109,1.10125,22800000.0
2007-07-09 15:25:00,1.10118,1.1013,1.10092,1.10099,18800000.0
2007-07-09 15:26:00,1.10092,1.10129,1.10082,1.10082,14800000.0
2007-07-09 15:27:00,1.10097,1.10148,1.10097,1.10148,10000000.0
2007-07-09 15:28:00,1.10174,1.10174,1.10119,1.10139,11000000.0
2007-07-09 15:29:00,1.101,1.10129,1.10096,1.10101,15000000.0
2007-07-09 15:30:00,1.10088,1.10098,1.10057,1.10083,20000000.0
2007-07-09 15:31:00,1.10102,1.10102,1.10054,1.10098,20000000.0
2007-07-09 15:32:00,1.10135,1.10135,1.10094,1.10117,18600000.0
2007-07-09 15:33:00,1.10097,1.10149,1.1009,1.10127,11800000.0
2007-07-09 15:34:00,1.1012,1.1012,1.10086,1.10089,25400000.0
2007-07-09 15:35:00,1.10141,1.10169,1.10106,1.10169,15400000.0
2007-07-09 15:36:00,1.10155,1.10158,1.10124,1.10149,28400000.0
2007-07-09 15:37:00,1.10112,1.10171,1.10101,1.10101,14800000.0
2007-07-09 15:38:00,1.1011,1.1013,1.1011,1.1012,14600000.0
2007-07-09 15:39:00,1.10118,1.10122,1.10057,1.10078,14600000.0
2007-07-09 15:40:00,1.10091,1.10146,1.10084,1.10093,21800000.0
2007-07-09 15:41:00,1.10078,1.10099,1.10069,1.10088,22200000.0
2007-07-09 15:42:00,1.10113,1.10113,1.10055,1.10067,10800000.0
2007-07-09 15:43:00,1.10077,1.10125,1.10077,1.10087,14200000.0
2007-07-09 15:44:00,1.1012,1.1012,1.10057,1.10068,29200000.0
2007-07-09 15:45:00,1.10062,1.10092,1.10046,1.10052,17400000.0
2007-07-09 15:46:00,1.10054,1.10083,1.10043,1.10083,30800000.0
2007-07-09 15:47:00,1.10059,1.10059,1.10048,1.10048,4800000.0
2007-07-09 15:48:00,1.10002,1.10027,1.09986,1.10012,17600000.0
2007-07-09 15:49:00,1.10018,1.10018,1.09976,1.09995,36400000.0
2007-07-09 15:50:00,1.09995,1.10012,1.09939,1.09986,25400000.0
2007-07-09 15:51:00,1.10007,1.10045,1.09995,1.10003,20800000.0
2007-07-09 15:52:00,1.1006,1.1006,1.1006,1.1006,12800000.0
2007-07-09 15:53:00,1.1005,1.1006,1.1005,1.1006,12800000.0
2007-07-09 15:54:00,1.10013,1.10038,1.09985,1.10017,12800000.0
2007-07-09 15:55:00,1.10014,1.1007,1.09987,1.10018,21600000.0
2007-07-09 15:56:00,1.10041,1.10041,1.09992,1.10005,10800000.0
2007-07-09 15:57:00,1.09996,1.1003,1.09975,1.1003,26800000.0
2007-07-09 15:58:00,1.10064,1.10064,1.10011,1.10044,18800000.0
2007-07-09 15:59:00,1.10046,1.10078,1.10001,1.10078,17200000.0
2007-07-09 16:00:00,1.10103,1.10104,1.10054,1.10104,21000000.0
2007-07-09 16:01:00,1.10094,1.10132,1.10091,1.10104,17800000.0
2007-07-09 16:02:00,1.10106,1.10124,1.10066,1.10124,14800000.0
2007-07-09 16:03:00,1.1013,1.1013,1.10081,1.10091,13200000.0
2007-07-09 16:04:00,1.10098,1.10173,1.10098,1.10139,11400000.0
2007-07-09 16:05:00,1.10138,1.10159,1.10104,1.10153,22200000.0
2007-07-09 16:06:00,1.10119,1.10153,1.10115,1.10126,9400000.0
2007-07-09 16:07:00,1.10126,1.10126,1.10086,1.1011,19800000.0
2007-07-09 16:08:00,1.10119,1.10119,1.10055,1.1008,22800000.0
2007-07-09 16:09:00,1.10072,1.10093,1.10048,1.10061,17000000.0
2007-07-09 16:10:00,1.10041,1.10077,1.10026,1.10077,6200000.0
2007-07-09 16:11:00,1.10073,1.1008,1.10067,1.1008,13600000.0
2007-07-09 16:12:00,1.10104,1.10136,1.10099,1.10136,21000000.0
2007-07-09 16:13:00,1.10142,1.10154,1.10134,1.10139,6800000.0
2007-07-09 16:14:00,1.10152,1.10166,1.10136,1.10159,13000000.0
2007-07-09 16:15:00,1.10148,1.10158,1.10119,1.10141,17600000.0
2007-07-09 16:16:00,1.10134,1.10175,1.10126,1.10126,15000000.0
2007-07-09 16:17:00,1.10145,1.1018,1.10135,1.10149,13400000.0
2007-07-09 16:18:00,1.10086,1.10127,1.10086,1.10123,12800000.0
2007-07-09 16:19:00,1.10126,1.10148,1.10125,1.10138,21000000.0
2007-07-09 16:20:00,1.10187,1.10187,1.10151,1.10152,17200000.0
2007-07-09 16:21:00,1.1017,1.1018,1.1017,1.1018,10000000.0
2007-07-09 16:22:00,1.1017,1.1018,1.1017,1.1018,10000000.0
2007-07-09 16:23:00,1.10138,1.10193,1.10138,1.1015,10000000.0
2007-07-09 16:24:00,1.10152,1.10168,1.10147,1.10152,16800000.0
2007-07-09 16:25:00,1.1018,1.1018,1.1018,1.1018,21200000.0
2007-07-09 16:26:00,1.10115,1.10126,1.10096,1.10096,21200000.0
2007-07-09 16:27:00,1.10093,1.10124,1.10091,1.10121,14800000.0
2007-07-09 16:28:00,1.10144,1.10166,1.10121,1.10121,8800000.0
2007-07-09 16:29:00,1.10125,1.10154,1.10125,1.10154,16200000.0
2007-07-09 16:30:00,1.10128,1.10155,1.10096,1.10152,27400000.0
2007-07-09 16:31:00,1.10108,1.10179,1.10108,1.10142,8200000.0
2007-07-09 16:32:00,1.10136,1.10148,1.10124,1.10134,20400000.0
2007-07-09 16:33:00,1.1011,1.10138,1.1011,1.10113,13600000.0
2007-07-09 16:34:00,1.10139,1.10151,1.10103,1.10138,25800000.0
2007-07-09 16:35:00,1.10171,1.10173,1.1015,1.1015,11000000.0
2007-07-09 16:36:00,1.10169,1.10189,1.10141,1.10159,11800000.0
2007-07-09 16:37:00,1.10149,1.10164,1.10125,1.10148,11200000.0
2007-07-09 16:38:00,1.10164,1.10184,1.10122,1.10142,12600000.0
2007-07-09 16:39:00,1.10144,1.10144,1.10114,1.10133,18600000.0
2007-07-09 16:40:00,1.10139,1.10154,1.10092,1.10138,14600000.0
2007-07-09 16:41:00,1.10064,1.10064,1.10029,1.10055,10600000.0
2007-07-09 16:42:00,1.10062,1.10089,1.10055,1.10062,12400000.0
2007-07-09 16:43:00,1.10076,1.10076,1.10037,1.10037,20400000.0
2007-07-09 16:44:00,1.10076,1.10092,1.10051,1.10051,16800000.0
2007-07-09 16:45:00,1.10051,1.10086,1.10045,1.10086,13200000.0
2007-07-09 16:46:00,1.10058,1.10073,1.10044,1.10066,8200000.0
2007-07-09 16:47:00,1.10074,1.10106,1.10066,1.1008,15600000.0
2007-07-09 16:48:00,1.10087,1.10144,1.10086,1.10086,12600000.0
2007-07-09 16:49:00,1.10102,1.10153,1.10088,1.10153,13200000.0
2007-07-09 16:50:00,1.10091,1.10162,1.1008,1.10162,8200000.0
2007-07-09 16:51:00,1.10122,1.10138,1.10097,1.10097,16200000.0
2007-07-09 16:52:00,1.10092,1.10102,1.10055,1.10076,12400000.0
2007-07-09 16:53:00,1.10065,1.10113,1.10065,1.10112,27600000.0
2007-07-09 16:54:00,1.10078,1.10113,1.10071,1.10087,20600000.0
2007-07-09 16:55:00,1.10103,1.10103,1.10075,1.10075,6800000.0
2007-07-09 16:56:00,1.10086,1.10086,1.10022,1.10026,16400000.0
2007-07-09 16:57:00,1.10048,1.10051,1.1001,1.10026,11600000.0
2007-07-09 16:58:00,1.10107,1.10115,1.10027,1.10069,22000000.0
2007-07-09 16:59:00,1.10133,1.10148,1.10091,1.10148,21000000.0
2007-07-09 17:00:00,1.10113,1.10172,1.1011,1.10141,14800000.0
2007-07-09 17:01:00,1.10171,1.10172,1.10135,1.1015,25800000.0
2007-07-09 17:02:00,1.10153,1.10194,1.10128,1.10138,11600000.0
2007-07-09 17:03:00,1.10146,1.10158,1.10124,1.10124,13800000.0
2007-07-09 17:04:00,1.10099,1.10124,1.10078,1.10078,13800000.0
2007-07-09 17:05:00,1.10101,1.10101,1.10013,1.10013,19200000.0
2007-07-09 17:06:00,1.10028,1.10055,1.10008,1.10026,30400000.0
2007-07-09 17:07:00,1.10039,1.10039,1.09988,1.10012,18600000.0
2007-07-09 17:08:00,1.09994,1.10028,1.09988,1.10028,17000000.0
2007-07-09 17:09:00,1.10011,1.10018,1.09981,1.10018,13400000.0
2007-07-09 17:10:00,1.10034,1.10078,1.10015,1.10015,16200000.0
2007-07-09 17:11:00,1.10059,1.10062,1.10007,1.10062,14800000.0
2007-07-09 17:13:00,1.10041,1.10073,1.10022,1.10037,14000000.0
2007-07-09 17:14:00,1.1003,1.10076,1.10021,1.10076,17400000.0
2007-07-09 17:15:00,1.101,1.10104,1.10062,1.10104,29600000.0
2007-07-09 17:16:00,1.10075,1.10078,1.10075,1.10078,2600000.0
2007-07-09 17:17:00,1.10089,1.10089,1.10041,1.10041,11800000.0
2007-07-09 17:18:00,1.10061,1.10081,1.10032,1.10032,14800000.0
2007-07-09 17:19:00,1.10039,1.10074,1.10034,1.1004,14800000.0
2007-07-09 17:20:00,1.10069,1.10085,1.10042,1.10042,23800000.0
2007-07-09 17:21:00,1.1009,1.1009,1.1009,1.1009,18000000.0
2007-07-09 17:22:00,1.10041,1.10064,1.1001,1.1001,18000000.0
2007-07-09 17:23:00,1.10054,1.10101,1.10054,1.10076,9600000.0
2007-07-09 17:24:00,1.10094,1.10105,1.10056,1.10094,26200000.0
2007-07-09 17:25:00,1.10079,1.10079,1.10056,1.10056,4200000.0
2007-07-09 17:26:00,1.10073,1.10118,1.1005,1.1005,40200000.0
2007-07-09 17:27:00,1.10071,1.10114,1.10063,1.10074,16800000.0
2007-07-09 17:28:00,1.10076,1.10099,1.1007,1.10091,12000000.0
2007-07-09 17:29:00,1.10104,1.10109,1.10064,1.10109,28200000.0
2007-07-09 17:30:00,1.10067,1.1012,1.1005,1.1006,17200000.0
2007-07-09 17:31:00,1.1006,1.10118,1.10057,1.10057,16400000.0
2007-07-09 17:32:00,1.10041,1.10089,1.10041,1.10053,21000000.0
2007-07-09 17:33:00,1.10035,1.10066,1.10035,1.10063,12400000.0
2007-07-09 17:34:00,1.10017,1.10055,1.10004,1.10042,24400000.0
2007-07-09 17:35:00,1.10042,1.10057,1.10004,1.10015,21600000.0
2007-07-09 17:36:00,1.10024,1.10049,1.10005,1.10005,18400000.0
2007-07-09 17:37:00,1.10059,1.10064,1.10019,1.10019,21400000.0
2007-07-09 17:38:00,1.10035,1.10035,1.10023,1.10023,8000000.0
2007-07-09 17:39:00,1.10066,1.10066,1.10003,1.10035,18200000.0
2007-07-09 17:40:00,1.10025,1.10041,1.10008,1.10041,22400000.0
2007-07-09 17:41:00,1.10041,1.1008,1.10023,1.10062,18600000.0
2007-07-09 17:42:00,1.10061,1.10061,1.10011,1.10011,10200000.0
2007-07-09 17:43:00,1.10027,1.1003,1.10027,1.1003,3200000.0
2007-07-09 17:44:00,1.10037,1.1007,1.10027,1.10032,23600000.0
2007-07-09 17:45:00,1.10077,1.10118,1.1003,1.10064,24400000.0
2007-07-09 17:46:00,1.10065,1.10089,1.10048,1.1008,8200000.0
2007-07-09 17:47:00,1.10083,1.10134,1.10081,1.10081,15400000.0
2007-07-09 17:48:00,1.1013,1.1013,1.1013,1.1013,19800000.0
2007-07-09 17:49:00,1.10113,1.10115,1.10087,1.10087,19800000.0
2007-07-09 17:50:00,1.1012,1.1012,1.1012,1.1012,21400000.0
2007-07-09 17:51:00,1.10098,1.10128,1.10085,1.10094,21400000.0
2007-07-09 17:56:00,1.10131,1.10131,1.10043,1.10075,17000000.0
2007-07-09 17:57:00,1.1002,1.10085,1.1002,1.10076,13800000.0
2007-07-09 17:58:00,1.10075,1.10105,1.10049,1.10088,18600000.0
2007-07-09 17:59:00,1.10091,1.10101,1.10037,1.10095,19400000.0
2007-07-09 18:00:00,1.10098,1.10098,1.10058,1.10069,35400000.0
2007-07-09 18:01:00,1.10085,1.10093,1.10072,1.10086,13000000.0
2007-07-09 18:02:00,1.10083,1.10124,1.10057,1.10098,16000000.0
2007-07-09 18:03:00,1.10065,1.10092,1.10065,1.10092,8800000.0
2007-07-09 18:04:00,1.10072,1.10133,1.10072,1.10092,25000000.0
2007-07-09 18:05:00,1.10118,1.10118,1.1006,1.1006,23600000.0
2007-07-09 18:06:00,1.10105,1.10108,1.1004,1.10108,26600000.0
2007-07-09 18:07:00,1.10124,1.10133,1.10098,1.10133,23600000.0
2007-07-09 18:08:00,1.10165,1.10193,1.10151,1.10158,17600000.0
2007-07-09 18:09:00,1.10211,1.10211,1.10144,1.10156,15400000.0
2007-07-09 18:10:00,1.10164,1.10179,1.10133,1.10133,14400000.0
2007-07-09 18:11:00,1.10139,1.10172,1.10139,1.10172,10600000.0
2007-07-09 18:12:00,1.10139,1.10156,1.10127,1.10128,13800000.0
2007-07-09 18:13:00,1.10142,1.10146,1.10099,1.10132,26000000.0
2007-07-09 18:14:00,1.10156,1.10156,1.10116,1.10135,15200000.0
2007-07-09 18:15:00,1.10187,1.10187,1.10147,1.10148,17400000.0
2007-07-09 18:16:00,1.1021,1.1021,1.102,1.102,11800000.0
2007-07-09 18:17:00,1.10133,1.10174,1.10133,1.10154,11800000.0
2007-07-09 18:18:00,1.10122,1.10146,1.10122,1.10139,9800000.0
2007-07-09 18:19:00,1.10109,1.10185,1.10109,1.1014,21800000.0
2007-07-09 18:20:00,1.10153,1.10172,1.10138,1.10172,12200000.0
2007-07-09 18:22:00,1.10126,1.10171,1.10126,1.10148,17800000.0
2007-07-09 18:23:00,1.10145,1.10205,1.10139,1.10161,11800000.0
2007-07-09 18:24:00,1.10142,1.10163,1.1012,1.10139,21800000.0
2007-07-09 18:25:00,1.10132,1.10172,1.10103,1.10161,9400000.0
2007-07-09 18:26:00,1.10158,1.10169,1.10127,1.10135,13200000.0
2007-07-09 18:27:00,1.1017,1.1018,1.1017,1.1017,10800000.0
2007-07-09 18:28:00,1.1018,1.1018,1.1017,1.1017,10800000.0
2007-07-09 18:29:00,1.10132,1.10158,1.10109,1.10121,10800000.0
2007-07-09 18:30:00,1.10094,1.10096,1.10077,1.10092,7800000.0
2007-07-09 18:31:00,1.10138,1.10138,1.10082,1.10091,31800000.0
2007-07-09 18:32:00,1.1011,1.10176,1.10086,1.10147,17400000.0
2007-07-09 18:33:00,1.10108,1.10124,1.10105,1.10124,17000000.0
2007-07-09 18:34:00,1.1012,1.10129,1.10114,1.10114,9800000.0
2007-07-09 18:35:00,1.1016,1.1016,1.1015,1.1016,34000000.0
2007-07-09 18:36:00,1.10112,1.10141,1.10112,1.10126,34000000.0
2007-07-09 18:37:00,1.1018,1.1018,1.1016,1.1016,20400000.0
2007-07-09 18:38:00,1.10126,1.10142,1.10105,1.10121,20400000.0
2007-07-09 18:39:00,1.10119,1.10187,1.10119,1.10153,16600000.0
2007-07-09 18:40:00,1.10149,1.10176,1.10135,1.10173,21800000.0
2007-07-09 18:41:00,1.10169,1.10187,1.10155,1.10157,16800000.0
2007-07-09 18:42:00,1.10188,1.10188,1.10147,1.10147,16600000.0
2007-07-09 18:43:00,1.10171,1.10175,1.10097,1.10175,26000000.0
2007-07-09 18:44:00,1.10158,1.10186,1.10128,1.10164,13800000.0
2007-07-09 18:45:00,1.10147,1.10174,1.10139,1.10161,20800000.0
2007-07-09 18:46:00,1.10151,1.10195,1.10131,1.10139,32800000.0
2007-07-09 18:47:00,1.1016,1.10201,1.10129,1.10171,17200000.0
2007-07-09 18:48:00,1.10165,1.10168,1.10158,1.10166,7600000.0
2007-07-09 18:49:00,1.10145,1.10179,1.10142,1.10142,13600000.0
2007-07-09 18:50:00,1.10154,1.10164,1.10127,1.10129,17200000.0
2007-07-09 18:51:00,1.10139,1.10157,1.10119,1.10125,13600000.0
2007-07-09 18:52:00,1.10122,1.10148,1.10105,1.10105,9000000.0
2007-07-09 18:54:00,1.10092,1.1013,1.10073,1.10098,16200000.0
2007-07-09 18:55:00,1.10096,1.10121,1.10096,1.10096,14800000.0
2007-07-09 18:56:00,1.10073,1.10111,1.10073,1.10103,19200000.0
2007-07-09 18:57:00,1.1018,1.1018,1.1017,1.1017,14200000.0
2007-07-09 18:58:00,1.10134,1.10146,1.10106,1.10119,14200000.0
2007-07-09 18:59:00,1.10146,1.10154,1.10104,1.10124,21600000.0
2007-07-09 19:02:00,1.10124,1.10161,1.10122,1.10153,20600000.0
2007-07-09 19:04:00,1.10183,1.10183,1.10092,1.10144,29800000.0
2007-07-09 19:05:00,1.10141,1.10166,1.10117,1.10137,17800000.0
2007-07-09 19:06:00,1.10174,1.10174,1.10123,1.10159,21200000.0
2007-07-09 19:07:00,1.10172,1.10179,1.10103,1.10118,19200000.0
2007-07-09 19:08:00,1.10122,1.10152,1.10106,1.10106,20400000.0
2007-07-09 19:09:00,1.10143,1.10181,1.10137,1.10155,16800000.0
2007-07-09 19:10:00,1.10171,1.10171,1.10124,1.10124,12400000.0
2007-07-09 19:11:00,1.10131,1.10131,1.10112,1.10125,10600000.0
2007-07-09 19:12:00,1.10156,1.1019,1.10125,1.10138,18200000.0
2007-07-09 19:13:00,1.10117,1.10145,1.10109,1.10109,14000000.0
2007-07-09 19:14:00,1.1015,1.1017,1.1015,1.1017,9800000.0
2007-07-09 19:15:00,1.1012,1.10124,1.10115,1.10124,9800000.0
2007-07-09 19:16:00,1.10139,1.10173,1.10138,1.10138,16600000.0
2007-07-09 19:17:00,1.102,1.102,1.1018,1.1018,12400000.0
2007-07-09 19:18:00,1.10147,1.10154,1.1012,1.1012,12400000.0
2007-07-09 19:20:00,1.10156,1.10156,1.10127,1.10127,12400000.0
2007-07-09 19:22:00,1.10167,1.10187,1.10142,1.1015,14200000.0
2007-07-09 19:23:00,1.10173,1.10173,1.10104,1.10104,8000000.0
2007-07-09 19:24:00,1.10108,1.1012,1.1008,1.10111,10600000.0
2007-07-09 19:25:00,1.10157,1.10157,1.10068,1.10116,23800000.0
2007-07-09 19:27:00,1.10143,1.10154,1.1008,1.10107,11400000.0
2007-07-09 19:29:00,1.10121,1.10126,1.101,1.10114,16800000.0
2007-07-09 19:30:00,1.10114,1.1013,1.10103,1.1013,32200000.0
2007-07-09 19:31:00,1.10076,1.1013,1.10076,1.10105,20200000.0
2007-07-09 19:32:00,1.10076,1.10127,1.10076,1.10127,9400000.0
2007-07-09 19:34:00,1.10144,1.10158,1.10128,1.10143,12200000.0
2007-07-09 19:36:00,1.1015,1.1015,1.10114,1.1013,22600000.0
2007-07-09 19:41:00,1.10123,1.10141,1.10123,1.10141,7400000.0
2007-07-09 19:42:00,1.1016,1.1016,1.1016,1.1016,8800000.0
2007-07-09 19:43:00,1.1015,1.1015,1.1014,1.1015,8800000.0
2007-07-09 19:44:00,1.1011,1.10128,1.10101,1.10111,8800000.0
2007-07-09 19:45:00,1.10117,1.10179,1.10112,1.10151,22400000.0
2007-07-09 19:46:00,1.10132,1.10199,1.10131,1.10131,24200000.0
2007-07-09 19:47:00,1.10082,1.10153,1.10082,1.10145,26000000.0
2007-07-09 19:48:00,1.10137,1.10168,1.10131,1.10152,9000000.0
2007-07-09 19:49:00,1.10112,1.10125,1.10094,1.10094,8200000.0
2007-07-09 19:51:00,1.10109,1.10174,1.1008,1.10098,24600000.0
2007-07-09 19:52:00,1.10065,1.10115,1.10065,1.10098,10800000.0
2007-07-09 19:54:00,1.10094,1.10138,1.10094,1.10106,12400000.0
2007-07-09 19:55:00,1.10112,1.10131,1.10092,1.10092,15400000.0
2007-07-09 19:56:00,1.10115,1.10156,1.10099,1.10099,4600000.0
2007-07-09 19:57:00,1.10112,1.10112,1.101,1.10106,7600000.0
2007-07-09 19:58:00,1.10083,1.10124,1.10083,1.10096,22600000.0
2007-07-09 19:59:00,1.10097,1.10106,1.10086,1.10106,12000000.0
2007-07-09 20:00:00,1.1015,1.1015,1.1015,1.1015,2600000.0
2007-07-09 20:01:00,1.101,1.10103,1.101,1.10103,2600000.0
2007-07-09 20:02:00,1.10105,1.10111,1.10086,1.10086,14200000.0
2007-07-09 20:03:00,1.10116,1.10144,1.10086,1.10119,15600000.0
2007-07-09 20:04:00,1.10127,1.10186,1.10119,1.10129,42200000.0
2007-07-09 20:05:00,1.10128,1.1016,1.10118,1.10142,9400000.0
2007-07-09 20:07:00,1.10124,1.10166,1.10124,1.1015,10800000.0
2007-07-09 20:08:00,1.10143,1.10164,1.10123,1.10152,17200000.0
2007-07-09 20:10:00,1.10166,1.10173,1.10133,1.10142,14600000.0
2007-07-09 20:13:00,1.10145,1.10145,1.10082,1.10087,17800000.0
2007-07-09 20:14:00,1.10109,1.10112,1.10105,1.10112,11600000.0
2007-07-09 20:15:00,1.10142,1.10142,1.10083,1.1011,6200000.0
2007-07-09 20:16:00,1.10078,1.10133,1.10078,1.10097,14800000.0
2007-07-09 20:17:00,1.1011,1.1012,1.10059,1.10098,18800000.0
2007-07-09 20:18:00,1.10075,1.10092,1.10062,1.10083,12200000.0
2007-07-09 20:19:00,1.10062,1.1009,1.10055,1.1007,9200000.0
2007-07-09 20:20:00,1.1008,1.1008,1.10054,1.10054,2600000.0
2007-07-09 20:21:00,1.101,1.1011,1.101,1.1011,24400000.0
2007-07-09 20:22:00,1.10068,1.10079,1.10026,1.10056,24400000.0
2007-07-09 20:23:00,1.10058,1.10109,1.10044,1.10044,12600000.0
2007-07-09 20:24:00,1.10077,1.10077,1.10021,1.10064,19600000.0
2007-07-09 20:25:00,1.10045,1.10054,1.1004,1.1004,15200000.0
2007-07-09 20:26:00,1.1003,1.10079,1.1003,1.1004,19000000.0
2007-07-09 20:27:00,1.10028,1.10059,1.10028,1.10033,18200000.0
2007-07-09 20:28:00,1.101,1.1011,1.101,1.1011,25800000.0
2007-07-09 20:30:00,1.10098,1.10098,1.10022,1.10022,25800000.0
2007-07-09 20:31:00,1.10061,1.10103,1.10058,1.1007,17000000.0
2007-07-09 20:32:00,1.10047,1.10086,1.10047,1.10048,18000000.0
2007-07-09 20:33:00,1.10036,1.10102,1.10036,1.10102,7400000.0
2007-07-09 20:34:00,1.10054,1.10077,1.10054,1.10065,4200000.0
2007-07-09 20:35:00,1.10061,1.10061,1.10061,1.10061,4000000.0
2007-07-09 20:36:00,1.10061,1.10085,1.10061,1.10078,15400000.0
2007-07-09 20:37:00,1.10088,1.10127,1.10088,1.10127,10800000.0
2007-07-09 20:38:00,1.10094,1.10102,1.1009,1.10102,6800000.0
2007-07-09 20:39:00,1.10092,1.1012,1.10081,1.10081,16800000.0
2007-07-09 20:40:00,1.10121,1.10147,1.10102,1.10124,13400000.0
2007-07-09 20:41:00,1.10116,1.10145,1.10106,1.10145,14600000.0
2007-07-09 20:42:00,1.10125,1.10125,1.10073,1.10073,17000000.0
2007-07-09 20:43:00,1.10102,1.10152,1.10102,1.10152,2000000.0
2007-07-09 20:44:00,1.10105,1.10118,1.10085,1.10085,9600000.0
2007-07-09 20:45:00,1.10133,1.10166,1.10112,1.10139,18600000.0
2007-07-09 20:46:00,1.10139,1.10139,1.10122,1.10127,9200000.0
2007-07-09 20:47:00,1.10121,1.10143,1.10102,1.10123,18400000.0
2007-07-09 20:49:00,1.10107,1.10136,1.101,1.10114,18000000.0
2007-07-09 20:50:00,1.1012,1.1015,1.10114,1.10138,12400000.0
2007-07-09 20:51:00,1.10148,1.10148,1.10114,1.10126,11400000.0
2007-07-09 20:52:00,1.10108,1.10141,1.10108,1.10141,4200000.0
2007-07-09 20:53:00,1.10125,1.10131,1.10099,1.10099,20000000.0
2007-07-09 20:54:00,1.10081,1.10132,1.10079,1.10112,12600000.0
2007-07-09 20:55:00,1.10146,1.10176,1.10141,1.10149,11600000.0
2007-07-09 20:56:00,1.1019,1.10191,1.10157,1.10158,17200000.0
2007-07-09 20:57:00,1.10124,1.10181,1.10121,1.10121,9400000.0
2007-07-09 20:59:00,1.10139,1.10186,1.10139,1.10186,16600000.0
2007-07-09 21:00:00,1.10164,1.10164,1.101,1.10146,26400000.0
2007-07-09 21:01:00,1.10118,1.10132,1.10102,1.10119,10800000.0
2007-07-09 21:02:00,1.10114,1.10133,1.10114,1.10128,7400000.0
2007-07-09 21:03:00,1.10097,1.10112,1.10079,1.10088,7600000.0
2007-07-09 21:04:00,1.10092,1.10114,1.10092,1.10103,10000000.0
2007-07-09 21:05:00,1.1017,1.1017,1.1016,1.1017,10400000.0
2007-07-09 21:06:00,1.10124,1.10135,1.1011,1.1011,10400000.0
2007-07-09 21:07:00,1.1012,1.10134,1.10119,1.10134,9200000.0
2007-07-09 21:08:00,1.10129,1.10129,1.10071,1.10098,19400000.0
2007-07-09 21:09:00,1.10115,1.10129,1.10086,1.10106,21600000.0
2007-07-09 21:10:00,1.1018,1.1018,1.1016,1.1017,7400000.0
2007-07-09 21:11:00,1.1016,1.1017,1.1016,1.1017,7400000.0
2007-07-09 21:18:00,1.10121,1.10172,1.10121,1.10147,7400000.0
2007-07-09 21:19:00,1.10099,1.10162,1.10084,1.10162,17400000.0
2007-07-09 21:20:00,1.1017,1.1017,1.1017,1.1017,24200000.0
2007-07-09 21:21:00,1.1012,1.10126,1.10103,1.10103,24200000.0
2007-07-09 21:22:00,1.10104,1.10129,1.101,1.10117,9000000.0
2007-07-09 21:23:00,1.10101,1.10175,1.101,1.10127,12200000.0
2007-07-09 21:24:00,1.1018,1.1019,1.1018,1.1018,14200000.0
2007-07-09 21:25:00,1.10125,1.10171,1.10125,1.10142,14200000.0
2007-07-09 21:26:00,1.1019,1.1019,1.1019,1.1019,12800000.0
2007-07-09 21:28:00,1.10153,1.10161,1.10114,1.10143,12800000.0
2007-07-09 21:29:00,1.10133,1.10133,1.10127,1.10127,10600000.0
2007-07-09 21:30:00,1.10133,1.10177,1.10093,1.10129,15800000.0
2007-07-09 21:31:00,1.10098,1.10164,1.10075,1.10164,16400000.0
2007-07-09 21:32:00,1.10133,1.10161,1.10104,1.10155,9400000.0
2007-07-09 21:33:00,1.1017,1.1018,1.1017,1.1018,26800000.0
2007-07-09 21:35:00,1.10096,1.10131,1.10089,1.10131,26800000.0
2007-07-09 21:36:00,1.1019,1.1019,1.1019,1.1019,10400000.0
2007-07-09 21:37:00,1.10112,1.10155,1.10107,1.10132,10400000.0
2007-07-09 21:38:00,1.10143,1.10145,1.10102,1.10145,11200000.0
2007-07-09 21:40:00,1.1018,1.1018,1.1018,1.1018,7200000.0
2007-07-09 21:42:00,1.10124,1.10146,1.10095,1.10095,7200000.0
2007-07-09 21:43:00,1.1015,1.1015,1.1015,1.1015,15400000.0
2007-07-09 21:44:00,1.10095,1.10114,1.10095,1.10099,15400000.0
2007-07-09 21:45:00,1.10088,1.10088,1.10039,1.10087,13800000.0
2007-07-09 21:46:00,1.10058,1.1009,1.10044,1.10067,16600000.0
2007-07-09 21:47:00,1.10121,1.10121,1.1007,1.10094,8400000.0
2007-07-09 21:48:00,1.10052,1.10084,1.10047,1.10059,10400000.0
2007-07-09 21:49:00,1.10024,1.10062,1.10002,1.10012,22600000.0
2007-07-09 21:50:00,1.10009,1.10043,1.10002,1.10006,18200000.0
2007-07-09 21:51:00,1.10019,1.10032,1.09996,1.09996,10000000.0
2007-07-09 21:52:00,1.10032,1.10055,1.10017,1.10055,14400000.0
2007-07-09 21:53:00,1.1003,1.10053,1.09984,1.09992,22400000.0
2007-07-09 21:55:00,1.10032,1.10057,1.10019,1.10043,24000000.0
2007-07-09 21:56:00,1.10082,1.10117,1.10055,1.10075,15000000.0
2007-07-09 21:57:00,1.10064,1.10103,1.10061,1.10078,20800000.0
2007-07-09 21:58:00,1.10066,1.10067,1.10047,1.10059,22800000.0
2007-07-09 21:59:00,1.10083,1.10083,1.10047,1.10063,12000000.0
2007-07-09 22:00:00,1.10061,1.10061,1.10058,1.10058,2600000.0
2007-07-09 22:01:00,1.10081,1.10081,1.10059,1.10078,15600000.0
2007-07-09 22:02:00,1.1011,1.1012,1.1011,1.1012,11800000.0
2007-07-09 22:07:00,1.10071,1.10118,1.10048,1.10057,11800000.0
2007-07-09 22:09:00,1.10076,1.10076,1.10039,1.10051,11800000.0
2007-07-09 22:10:00,1.10058,1.10105,1.10057,1.10092,18600000.0
2007-07-09 22:11:00,1.10074,1.10099,1.10042,1.10078,18600000.0
2007-07-09 22:12:00,1.10088,1.10088,1.10045,1.10051,25400000.0
2007-07-09 22:13:00,1.10063,1.10074,1.10063,1.10074,3200000.0
2007-07-09 22:15:00,1.10066,1.10098,1.10066,1.10068,9000000.0
2007-07-09 22:21:00,1.10064,1.10064,1.10064,1.10064,3200000.0
2007-07-09 22:23:00,1.10078,1.10078,1.10049,1.10075,22000000.0
2007-07-09 22:24:00,1.10095,1.10103,1.10061,1.10061,23400000.0
2007-07-09 22:25:00,1.10095,1.10095,1.1007,1.10078,27400000.0
2007-07-09 22:27:00,1.10097,1.10097,1.10024,1.10068,6800000.0
2007-07-09 22:28:00,1.10024,1.10025,1.10005,1.10014,15400000.0
2007-07-09 22:29:00,1.10004,1.10062,1.09999,1.10062,12800000.0
2007-07-09 22:30:00,1.10041,1.10075,1.10015,1.10075,28400000.0
2007-07-09 22:31:00,1.10057,1.10057,1.10024,1.10057,14600000.0
2007-07-09 22:32:00,1.10031,1.10097,1.10031,1.10097,31200000.0
2007-07-09 22:33:00,1.10057,1.10057,1.10021,1.10026,18000000.0
2007-07-09 22:35:00,1.1007,1.1007,1.1006,1.1006,14400000.0
2007-07-09 22:36:00,1.10027,1.10027,1.09992,1.10012,14400000.0
2007-07-09 22:37:00,1.1,1.10028,1.09991,1.10025,6800000.0
2007-07-09 22:38:00,1.09981,1.09981,1.09958,1.09974,17200000.0
2007-07-09 22:41:00,1.10008,1.10018,1.09981,1.10018,10600000.0
2007-07-09 22:42:00,1.10016,1.10049,1.09981,1.10049,5200000.0
2007-07-09 22:43:00,1.10018,1.10018,1.09959,1.10015,13400000.0
2007-07-09 22:44:00,1.09971,1.10035,1.09971,1.09994,19600000.0
2007-07-09 22:45:00,1.09998,1.10021,1.09996,1.1,24000000.0
2007-07-09 22:48:00,1.10018,1.10034,1.09995,1.10001,19400000.0
2007-07-09 22:49:00,1.10032,1.10032,1.09951,1.09963,15000000.0
2007-07-09 22:50:00,1.09968,1.09985,1.09944,1.09985,11800000.0
2007-07-09 22:52:00,1.09964,1.09964,1.09935,1.09957,9800000.0
2007-07-09 22:53:00,1.09947,1.09994,1.09947,1.09966,13400000.0
2007-07-09 22:54:00,1.09958,1.09958,1.09923,1.09937,12600000.0
2007-07-09 22:55:00,1.09923,1.09942,1.09889,1.09923,12400000.0
2007-07-09 22:56:00,1.09926,1.09974,1.0992,1.09974,19600000.0
2007-07-09 22:57:00,1.09947,1.0998,1.09932,1.09953,11200000.0
2007-07-09 22:58:00,1.09917,1.09931,1.09913,1.09931,10800000.0
2007-07-09 22:59:00,1.09936,1.09981,1.0993,1.0993,11600000.0
2007-07-09 23:00:00,1.09954,1.09981,1.09941,1.09964,13600000.0
2007-07-09 23:01:00,1.09995,1.10005,1.09985,1.09998,19000000.0
2007-07-09 23:02:00,1.10011,1.10011,1.09997,1.09997,4200000.0
2007-07-09 23:03:00,1.1,1.1,1.09988,1.09988,4000000.0
2007-07-09 23:04:00,1.1002,1.10047,1.09991,1.10007,15200000.0
2007-07-09 23:05:00,1.10008,1.1002,1.10005,1.1002,16800000.0
2007-07-09 23:06:00,1.09976,1.10017,1.09976,1.10017,20400000.0
2007-07-09 23:07:00,1.09979,1.09981,1.09979,1.09981,2600000.0
2007-07-09 23:08:00,1.1004,1.1004,1.1004,1.1004,11000000.0
2007-07-09 23:09:00,1.10001,1.10015,1.09971,1.10003,11000000.0
2007-07-09 23:10:00,1.10003,1.10016,1.10003,1.10008,4200000.0
2007-07-09 23:11:00,1.10023,1.10024,1.10008,1.10024,12400000.0
2007-07-09 23:12:00,1.09959,1.10043,1.09959,1.10035,12600000.0
2007-07-09 23:13:00,1.1006,1.1007,1.1006,1.1007,13000000.0
2007-07-09 23:14:00,1.10053,1.10053,1.09985,1.10009,13000000.0
2007-07-09 23:16:00,1.10009,1.10033,1.09987,1.1003,27400000.0
2007-07-09 23:17:00,1.1008,1.1008,1.1008,1.1008,7400000.0
2007-07-09 23:18:00,1.09998,1.10041,1.09988,1.10041,7400000.0
2007-07-09 23:19:00,1.10043,1.10062,1.10035,1.1004,26200000.0
2007-07-09 23:20:00,1.10047,1.10055,1.10015,1.10049,24200000.0
2007-07-09 23:21:00,1.10013,1.10073,1.10013,1.10073,17000000.0
2007-07-09 23:22:00,1.10091,1.10091,1.10064,1.10064,2600000.0
2007-07-09 23:23:00,1.10084,1.10084,1.10054,1.10058,7800000.0
2007-07-09 23:24:00,1.10056,1.1009,1.10008,1.10008,9800000.0
2007-07-09 23:25:00,1.10061,1.10061,1.10037,1.10046,12000000.0
2007-07-09 23:26:00,1.10025,1.10025,1.09987,1.09987,9000000.0
2007-07-09 23:27:00,1.10025,1.10056,1.10012,1.10031,15200000.0
2007-07-09 23:28:00,1.10023,1.10053,1.10023,1.10038,9000000.0
2007-07-09 23:29:00,1.10029,1.10043,1.09991,1.09991,17800000.0
2007-07-09 23:30:00,1.10036,1.10053,1.1003,1.10051,21400000.0
2007-07-09 23:31:00,1.10067,1.10067,1.1002,1.10027,12200000.0
2007-07-09 23:32:00,1.10014,1.10046,1.10014,1.1003,11800000.0
2007-07-09 23:33:00,1.10043,1.10077,1.10037,1.10037,12400000.0
2007-07-09 23:34:00,1.10049,1.10091,1.1004,1.10066,17000000.0
2007-07-09 23:35:00,1.1009,1.1009,1.1008,1.1008,7600000.0
2007-07-09 23:36:00,1.10045,1.10063,1.10045,1.10051,7600000.0
2007-07-09 23:37:00,1.10056,1.10056,1.10018,1.10032,12800000.0
2007-07-09 23:38:00,1.10056,1.10063,1.10015,1.1004,10400000.0
2007-07-09 23:39:00,1.1002,1.10045,1.10002,1.10008,18400000.0
2007-07-09 23:40:00,1.10045,1.10061,1.10008,1.1005,22000000.0
2007-07-09 23:41:00,1.10018,1.10039,1.10007,1.10039,3600000.0
2007-07-09 23:43:00,1.09978,1.10047,1.09978,1.10003,15800000.0
2007-07-09 23:44:00,1.1009,1.1009,1.1009,1.1009,9000000.0
2007-07-09 23:45:00,1.10031,1.10045,1.10014,1.10014,9000000.0
2007-07-09 23:46:00,1.10022,1.10051,1.10018,1.10021,28600000.0
2007-07-09 23:47:00,1.10054,1.10056,1.10024,1.10048,18800000.0
2007-07-09 23:48:00,1.1005,1.1005,1.10032,1.10032,3200000.0
2007-07-09 23:50:00,1.1009,1.1009,1.1008,1.1008,9200000.0
2007-07-09 23:51:00,1.1001,1.10034,1.1001,1.10033,9200000.0
2007-07-09 23:52:00,1.10053,1.10057,1.10017,1.10057,25400000.0
2007-07-09 23:54:00,1.10026,1.10078,1.10012,1.10012,16800000.0
2007-07-09 23:55:00,1.10057,1.10067,1.10031,1.10066,9400000.0
2007-07-09 23:57:00,1.10065,1.10109,1.10051,1.10067,8800000.0
2007-07-09 23:58:00,1.10075,1.10114,1.10075,1.10112,10800000.0
2007-07-09 23:59:00,1.1009,1.10111,1.10077,1.101,12600000.0
2007-07-10 00:00:00,1.10097,1.10097,1.10067,1.10067,6400000.0
2007-07-10 00:01:00,1.10069,1.10161,1.10069,1.10124,14600000.0
2007-07-10 00:02:00,1.10122,1.10122,1.10083,1.10103,20000000.0
2007-07-10 00:03:00,1.10076,1.10138,1.10076,1.10103,14600000.0
2007-07-10 00:04:00,1.1016,1.1016,1.10074,1.101,17800000.0
2007-07-10 00:05:00,1.10106,1.10106,1.1008,1.10084,13000000.0
2007-07-10 00:06:00,1.1011,1.1011,1.10072,1.10102,11800000.0
2007-07-10 00:07:00,1.10092,1.10106,1.10044,1.10106,12800000.0
2007-07-10 00:08:00,1.10088,1.10088,1.10021,1.1004,17600000.0
2007-07-10 00:09:00,1.10061,1.10082,1.10061,1.10076,13000000.0
2007-07-10 00:10:00,1.10026,1.1006,1.10026,1.10047,18400000.0
2007-07-10 00:11:00,1.10099,1.10105,1.10046,1.10081,25200000.0
2007-07-10 00:12:00,1.101,1.1012,1.1009,1.1011,23000000.0
2007-07-10 00:13:00,1.1006,1.10077,1.10029,1.10041,23000000.0
2007-07-10 00:14:00,1.1009,1.101,1.1009,1.1009,18000000.0
2007-07-10 00:15:00,1.101,1.1011,1.1009,1.1011,18000000.0
2007-07-10 00:16:00,1.10048,1.10048,1.10025,1.10048,18000000.0
2007-07-10 00:17:00,1.10016,1.1006,1.10016,1.1004,28000000.0
2007-07-10 00:18:00,1.10072,1.10076,1.10048,1.10076,8800000.0
2007-07-10 00:19:00,1.10036,1.10069,1.10018,1.10069,5200000.0
2007-07-10 00:20:00,1.10088,1.1009,1.10039,1.1009,10200000.0
2007-07-10 00:21:00,1.1013,1.1013,1.1012,1.1012,17400000.0
2007-07-10 00:22:00,1.101,1.1013,1.101,1.1013,17400000.0
2007-07-10 00:23:00,1.10077,1.10102,1.10062,1.10062,17400000.0
2007-07-10 00:24:00,1.10125,1.10125,1.10093,1.10094,14600000.0
2007-07-10 00:25:00,1.1013,1.1014,1.1013,1.1014,7400000.0
2007-07-10 00:26:00,1.1011,1.1011,1.10069,1.10071,7400000.0
2007-07-10 00:27:00,1.1012,1.1012,1.1012,1.1012,10000000.0
2007-07-10 00:28:00,1.10056,1.10104,1.10053,1.10053,10000000.0
2007-07-10 00:29:00,1.10034,1.10077,1.10009,1.10077,7400000.0
2007-07-10 00:30:00,1.1009,1.1013,1.10079,1.1013,17800000.0
2007-07-10 00:31:00,1.1016,1.1017,1.1016,1.1016,14600000.0
2007-07-10 00:32:00,1.10111,1.10189,1.10094,1.10153,14600000.0
2007-07-10 00:33:00,1.10153,1.10159,1.10143,1.10159,21600000.0
2007-07-10 00:34:00,1.10164,1.10191,1.10153,1.10153,11000000.0
2007-07-10 00:35:00,1.10181,1.10206,1.1014,1.10169,18200000.0
2007-07-10 00:36:00,1.10171,1.10184,1.1015,1.1018,16800000.0
2007-07-10 00:37:00,1.10196,1.10251,1.10173,1.10251,12400000.0
2007-07-10 00:38:00,1.10214,1.1024,1.1021,1.10216,9200000.0
2007-07-10 00:39:00,1.1022,1.1022,1.10165,1.10191,11000000.0
2007-07-10 00:40:00,1.10151,1.1023,1.10151,1.10197,17400000.0
2007-07-10 00:41:00,1.10161,1.10168,1.10143,1.10168,17200000.0
2007-07-10 00:42:00,1.10144,1.10169,1.1014,1.10142,29600000.0
2007-07-10 00:43:00,1.10178,1.1018,1.10147,1.10147,7600000.0
2007-07-10 00:44:00,1.10154,1.10203,1.10151,1.10175,9400000.0
2007-07-10 00:45:00,1.10161,1.10177,1.10161,1.10177,10800000.0
2007-07-10 00:46:00,1.1022,1.1022,1.102,1.102,20800000.0
2007-07-10 00:47:00,1.10156,1.10235,1.10156,1.10216,20800000.0
2007-07-10 00:48:00,1.1027,1.1029,1.1026,1.1027,13400000.0
2007-07-10 00:49:00,1.1029,1.1029,1.1029,1.1029,13400000.0
2007-07-10 00:50:00,1.10228,1.10264,1.10203,1.10244,13400000.0
2007-07-10 00:51:00,1.1026,1.1027,1.1024,1.1027,21800000.0
2007-07-10 00:52:00,1.10231,1.10252,1.10211,1.10211,21800000.0
2007-07-10 00:53:00,1.10216,1.10242,1.10189,1.10193,21200000.0
2007-07-10 00:54:00,1.10191,1.10202,1.10173,1.1019,19000000.0
2007-07-10 00:55:00,1.1022,1.1022,1.1022,1.1022,15600000.0
2007-07-10 00:56:00,1.1024,1.1024,1.1024,1.1024,15600000.0
2007-07-10 00:57:00,1.10192,1.10192,1.10171,1.10189,15600000.0
2007-07-10 00:58:00,1.102,1.102,1.1019,1.1019,10800000.0
2007-07-10 00:59:00,1.10164,1.10251,1.10149,1.10149,10800000.0
2007-07-10 01:00:00,1.10163,1.10206,1.10142,1.10166,10000000.0
2007-07-10 01:01:00,1.10129,1.1016,1.10129,1.1016,10000000.0
2007-07-10 01:02:00,1.10148,1.10185,1.10126,1.10171,15600000.0
2007-07-10 01:03:00,1.102,1.10239,1.10174,1.10174,12200000.0
2007-07-10 01:04:00,1.10196,1.10227,1.1018,1.10193,14000000.0
2007-07-10 01:05:00,1.10183,1.10207,1.10172,1.10181,21200000.0
2007-07-10 01:06:00,1.10155,1.10245,1.10155,1.10171,15600000.0
2007-07-10 01:07:00,1.10203,1.10246,1.10203,1.10236,9200000.0
2007-07-10 01:08:00,1.10194,1.1021,1.10194,1.10197,16200000.0
2007-07-10 01:09:00,1.10221,1.10232,1.10184,1.10232,10400000.0
2007-07-10 01:10:00,1.1025,1.1025,1.1025,1.1025,13600000.0
2007-07-10 01:11:00,1.1026,1.1026,1.1024,1.1024,13600000.0
2007-07-10 01:12:00,1.10171,1.10245,1.10171,1.10206,13600000.0
2007-07-10 01:13:00,1.1024,1.1025,1.1024,1.1025,15400000.0
2007-07-10 01:14:00,1.1024,1.1025,1.1024,1.1025,15400000.0
2007-07-10 01:15:00,1.1027,1.1028,1.1026,1.1027,15400000.0
2007-07-10 01:16:00,1.10224,1.10249,1.1019,1.10219,15400000.0
2007-07-10 01:18:00,1.10277,1.10285,1.10237,1.10249,19200000.0
2007-07-10 01:20:00,1.1026,1.1026,1.1026,1.1026,25000000.0
2007-07-10 01:21:00,1.10246,1.10246,1.10177,1.10226,25000000.0
2007-07-10 01:22:00,1.10187,1.10215,1.10162,1.10179,29600000.0
2007-07-10 01:23:00,1.10186,1.10196,1.10175,1.10177,10400000.0
2007-07-10 01:24:00,1.10174,1.10174,1.10121,1.10121,15200000.0
2007-07-10 01:25:00,1.10116,1.10166,1.10077,1.10166,19000000.0
2007-07-10 01:26:00,1.1018,1.1018,1.1017,1.1018,9200000.0
2007-07-10 01:27:00,1.10155,1.10187,1.10129,1.10129,9200000.0
2007-07-10 01:28:00,1.10136,1.10162,1.10136,1.10138,11600000.0
2007-07-10 01:29:00,1.1015,1.10187,1.10133,1.10149,17800000.0
2007-07-10 01:30:00,1.1019,1.1019,1.1019,1.1019,12200000.0
2007-07-10 01:31:00,1.10176,1.10176,1.10118,1.10121,12200000.0
2007-07-10 01:32:00,1.10151,1.10151,1.10137,1.10137,5200000.0
2007-07-10 01:33:00,1.10164,1.10164,1.10082,1.10132,9000000.0
2007-07-10 01:34:00,1.10147,1.10147,1.10101,1.10105,17200000.0
2007-07-10 01:35:00,1.10142,1.10142,1.10108,1.10136,24600000.0
2007-07-10 01:36:00,1.10122,1.10177,1.10111,1.10131,6200000.0
2007-07-10 01:37:00,1.10123,1.10144,1.10123,1.10144,10600000.0
2007-07-10 01:38:00,1.10128,1.10135,1.10081,1.10093,27000000.0
2007-07-10 01:39:00,1.10132,1.10141,1.10115,1.10115,19600000.0
2007-07-10 01:40:00,1.10121,1.10131,1.10116,1.10125,11000000.0
2007-07-10 01:41:00,1.10097,1.10143,1.10082,1.10143,16800000.0
2007-07-10 01:42:00,1.10144,1.10149,1.10117,1.10117,18400000.0
2007-07-10 01:43:00,1.1011,1.10141,1.10083,1.10141,9000000.0
2007-07-10 01:44:00,1.10174,1.10174,1.10104,1.10104,12200000.0
2007-07-10 01:45:00,1.10137,1.10167,1.10137,1.10158,27200000.0
2007-07-10 01:46:00,1.10159,1.1016,1.10122,1.10134,22400000.0
2007-07-10 01:47:00,1.10123,1.10142,1.10118,1.10142,17000000.0
2007-07-10 01:48:00,1.10108,1.10137,1.10103,1.10129,11200000.0
2007-07-10 01:49:00,1.10094,1.10127,1.10094,1.10127,6600000.0
2007-07-10 01:50:00,1.10146,1.10174,1.1013,1.10142,9400000.0
2007-07-10 01:51:00,1.10158,1.10202,1.10154,1.10154,19400000.0
2007-07-10 01:52:00,1.10166,1.10187,1.10148,1.10158,23000000.0
2007-07-10 01:53:00,1.10167,1.10186,1.10149,1.10186,25800000.0
2007-07-10 01:54:00,1.10201,1.10212,1.10172,1.10193,15600000.0
2007-07-10 01:55:00,1.10174,1.10236,1.10146,1.1022,18800000.0
2007-07-10 01:56:00,1.10193,1.1021,1.10193,1.10198,7200000.0
2007-07-10 01:57:00,1.10205,1.10224,1.10194,1.10194,27200000.0
2007-07-10 01:58:00,1.10214,1.10244,1.1021,1.10217,13600000.0
2007-07-10 01:59:00,1.10203,1.10264,1.10203,1.10255,16400000.0
2007-07-10 02:00:00,1.10262,1.10277,1.10245,1.10277,9200000.0
2007-07-10 02:01:00,1.10226,1.10232,1.10212,1.10226,18800000.0
2007-07-10 02:02:00,1.10227,1.10255,1.102,1.10244,10200000.0
2007-07-10 02:03:00,1.10197,1.10237,1.10197,1.10237,10200000.0
2007-07-10 02:04:00,1.10259,1.10262,1.1021,1.10232,14400000.0
2007-07-10 02:05:00,1.10224,1.10243,1.10224,1.10243,13200000.0
2007-07-10 02:06:00,1.10233,1.10244,1.1021,1.10214,5800000.0
2007-07-10 02:07:00,1.10216,1.10245,1.10216,1.10245,14200000.0
2007-07-10 02:08:00,1.10266,1.10266,1.1024,1.1024,28600000.0
2007-07-10 02:09:00,1.1025,1.1025,1.10232,1.1024,12200000.0
2007-07-10 02:10:00,1.10284,1.10309,1.10253,1.10265,21400000.0
2007-07-10 02:11:00,1.10267,1.10298,1.10256,1.10293,8400000.0
2007-07-10 02:12:00,1.10271,1.10291,1.10271,1.10283,16400000.0
2007-07-10 02:13:00,1.10267,1.1033,1.10253,1.1033,10800000.0
2007-07-10 02:14:00,1.10289,1.10306,1.10255,1.10271,19600000.0
2007-07-10 02:15:00,1.10247,1.10303,1.10247,1.10303,10800000.0
2007-07-10 02:16:00,1.10286,1.10286,1.10252,1.10271,11800000.0
2007-07-10 02:17:00,1.10325,1.10325,1.10238,1.10238,20400000.0
2007-07-10 02:18:00,1.10261,1.10261,1.10217,1.10217,12200000.0
2007-07-10 02:19:00,1.10257,1.10314,1.10257,1.10278,8800000.0
2007-07-10 02:20:00,1.10294,1.10294,1.10242,1.10242,23600000.0
2007-07-10 02:21:00,1.1028,1.10325,1.10263,1.10263,20000000.0
2007-07-10 02:22:00,1.10302,1.10351,1.10302,1.10351,4000000.0
2007-07-10 02:23:00,1.10285,1.10326,1.10277,1.1028,7200000.0
2007-07-10 02:24:00,1.1035,1.1035,1.1032,1.1033,3200000.0
2007-07-10 02:25:00,1.10289,1.10289,1.10276,1.10276,3200000.0
2007-07-10 02:26:00,1.10281,1.10363,1.10281,1.1031,18000000.0
2007-07-10 02:27:00,1.10288,1.10318,1.10288,1.1029,16600000.0
2007-07-10 02:28:00,1.10277,1.10281,1.10253,1.1026,13800000.0
2007-07-10 02:29:00,1.10271,1.10272,1.10252,1.10267,10800000.0
2007-07-10 02:30:00,1.10266,1.10322,1.10266,1.10277,9800000.0
2007-07-10 02:31:00,1.10308,1.10328,1.10296,1.10313,10000000.0
2007-07-10 02:32:00,1.10285,1.10316,1.10285,1.10305,15200000.0
2007-07-10 02:33:00,1.10307,1.1033,1.10279,1.10291,13800000.0
2007-07-10 02:34:00,1.10295,1.10304,1.10272,1.10272,15600000.0
2007-07-10 02:35:00,1.10266,1.10344,1.10259,1.10292,9800000.0
2007-07-10 02:36:00,1.10352,1.10352,1.10297,1.10305,19600000.0
2007-07-10 02:37:00,1.10314,1.10349,1.1031,1.10328,12800000.0
2007-07-10 02:38:00,1.10329,1.10375,1.10316,1.10323,18000000.0
2007-07-10 02:39:00,1.10355,1.1036,1.10332,1.10332,6800000.0
2007-07-10 02:40:00,1.10341,1.10357,1.10313,1.1034,15600000.0
2007-07-10 02:41:00,1.1038,1.1041,1.1038,1.1039,19000000.0
2007-07-10 02:42:00,1.10332,1.10376,1.10332,1.10376,19000000.0
2007-07-10 02:43:00,1.10343,1.1036,1.10334,1.10334,12000000.0
2007-07-10 02:44:00,1.10371,1.10371,1.10282,1.10318,27400000.0
2007-07-10 02:45:00,1.1039,1.1041,1.1038,1.1038,4800000.0
2007-07-10 02:46:00,1.10352,1.10361,1.10325,1.10325,4800000.0
2007-07-10 02:47:00,1.10359,1.1038,1.10338,1.10338,17800000.0
2007-07-10 02:48:00,1.10361,1.10361,1.10299,1.10328,19400000.0
2007-07-10 02:49:00,1.1037,1.1037,1.1037,1.1037,23800000.0
2007-07-10 02:50:00,1.1036,1.10367,1.10343,1.10367,23800000.0
2007-07-10 02:51:00,1.10372,1.10379,1.10327,1.1034,17600000.0
2007-07-10 02:52:00,1.10387,1.10408,1.10336,1.10365,12000000.0
2007-07-10 02:53:00,1.10354,1.10396,1.1035,1.10396,20200000.0
2007-07-10 02:54:00,1.10365,1.10365,1.10325,1.10334,8800000.0
2007-07-10 02:55:00,1.10321,1.10362,1.10321,1.1036,5800000.0
2007-07-10 02:56:00,1.10352,1.10364,1.10345,1.10364,17800000.0
2007-07-10 02:57:00,1.10372,1.10372,1.10353,1.10353,8200000.0
2007-07-10 02:58:00,1.10372,1.10387,1.10361,1.10387,16800000.0
2007-07-10 02:59:00,1.10389,1.10399,1.10389,1.10392,10600000.0
2007-07-10 03:00:00,1.1037,1.10403,1.1037,1.10393,9200000.0
2007-07-10 03:01:00,1.10396,1.10396,1.10386,1.10386,2600000.0
2007-07-10 03:02:00,1.10348,1.10391,1.10348,1.10391,2000000.0
2007-07-10 03:03:00,1.10376,1.10416,1.10363,1.10369,17000000.0
2007-07-10 03:04:00,1.10365,1.10414,1.10344,1.10344,18800000.0
2007-07-10 03:05:00,1.10359,1.104,1.10359,1.104,3200000.0
2007-07-10 03:06:00,1.10401,1.1043,1.10374,1.10409,21800000.0
2007-07-10 03:07:00,1.10451,1.10452,1.10394,1.10402,24200000.0
2007-07-10 03:08:00,1.10376,1.10435,1.1037,1.10435,19000000.0
2007-07-10 03:09:00,1.10386,1.10431,1.10345,1.10345,31200000.0
2007-07-10 03:10:00,1.10392,1.10412,1.10342,1.10377,21400000.0
2007-07-10 03:11:00,1.10374,1.104,1.1035,1.10355,7200000.0
2007-07-10 03:12:00,1.10397,1.10397,1.10364,1.10371,20000000.0
2007-07-10 03:13:00,1.10391,1.10424,1.10374,1.10391,11000000.0
2007-07-10 03:14:00,1.10404,1.10415,1.10369,1.10369,19800000.0
2007-07-10 03:15:00,1.10367,1.10416,1.10367,1.10386,18200000.0
2007-07-10 03:16:00,1.10371,1.10421,1.10371,1.10382,13000000.0
2007-07-10 03:17:00,1.1038,1.10415,1.10363,1.10363,13400000.0
2007-07-10 03:18:00,1.10367,1.10392,1.10365,1.10365,6200000.0
2007-07-10 03:19:00,1.10361,1.10406,1.10346,1.10372,17200000.0
2007-07-10 03:20:00,1.104,1.1042,1.104,1.1042,20800000.0
2007-07-10 03:21:00,1.10375,1.10379,1.10306,1.10314,20800000.0
2007-07-10 03:22:00,1.10339,1.10398,1.10336,1.10357,30800000.0
2007-07-10 03:23:00,1.10377,1.10377,1.10306,1.10327,14800000.0
2007-07-10 03:24:00,1.10349,1.10349,1.10283,1.10323,16200000.0
2007-07-10 03:25:00,1.10359,1.10398,1.10346,1.10398,13800000.0
2007-07-10 03:26:00,1.10353,1.10372,1.1032,1.10354,7600000.0
2007-07-10 03:27:00,1.10343,1.1037,1.10331,1.10331,6200000.0
2007-07-10 03:28:00,1.104,1.104,1.1038,1.1038,10000000.0
2007-07-10 03:29:00,1.10338,1.10366,1.10324,1.10332,10000000.0
2007-07-10 03:30:00,1.10338,1.10339,1.10314,1.10326,19400000.0
2007-07-10 03:31:00,1.1033,1.10364,1.10323,1.10344,10800000.0
2007-07-10 03:32:00,1.10358,1.10358,1.10338,1.10344,8600000.0
2007-07-10 03:33:00,1.10304,1.10322,1.10271,1.10297,11200000.0
2007-07-10 03:34:00,1.10294,1.10334,1.10271,1.10326,18600000.0
2007-07-10 03:35:00,1.10302,1.1033,1.10289,1.10298,8400000.0
2007-07-10 03:36:00,1.10325,1.10328,1.10285,1.1031,19000000.0
2007-07-10 03:37:00,1.10317,1.10322,1.10302,1.10312,19800000.0
2007-07-10 03:38:00,1.10312,1.10312,1.10293,1.10309,17000000.0
2007-07-10 03:39:00,1.10309,1.1034,1.10309,1.10318,3600000.0
2007-07-10 03:40:00,1.10328,1.10339,1.10309,1.10309,24000000.0
2007-07-10 03:41:00,1.10334,1.1035,1.10302,1.10314,8000000.0
2007-07-10 03:42:00,1.10287,1.10324,1.10287,1.10313,10400000.0
2007-07-10 03:43:00,1.10308,1.10347,1.10308,1.1032,9600000.0
2007-07-10 03:44:00,1.1035,1.1035,1.1035,1.1035,11000000.0
2007-07-10 03:45:00,1.103,1.10347,1.103,1.10347,11000000.0
2007-07-10 03:46:00,1.10313,1.10327,1.10297,1.10326,18600000.0
2007-07-10 03:47:00,1.10327,1.10327,1.10287,1.10303,13000000.0
2007-07-10 03:48:00,1.1035,1.1035,1.1035,1.1035,20800000.0
2007-07-10 03:49:00,1.10306,1.1033,1.103,1.10325,20800000.0
2007-07-10 03:50:00,1.10302,1.10302,1.10278,1.10278,2600000.0
2007-07-10 03:51:00,1.10285,1.1033,1.10273,1.10273,20600000.0
2007-07-10 03:52:00,1.10323,1.10327,1.10296,1.103,16000000.0
2007-07-10 03:53:00,1.1035,1.1035,1.1035,1.1035,4200000.0
2007-07-10 03:54:00,1.10288,1.10306,1.10288,1.10306,4200000.0
2007-07-10 03:55:00,1.10289,1.10357,1.10289,1.10335,15800000.0
2007-07-10 03:56:00,1.10333,1.10397,1.10329,1.10383,16600000.0
2007-07-10 03:57:00,1.10364,1.10384,1.10338,1.10338,18000000.0
2007-07-10 03:58:00,1.1039,1.1041,1.1038,1.1039,23200000.0
2007-07-10 03:59:00,1.10352,1.10357,1.10342,1.10342,23200000.0
2007-07-10 04:00:00,1.10374,1.10389,1.10323,1.10323,12000000.0
2007-07-10 04:01:00,1.1039,1.1041,1.1039,1.104,9000000.0
2007-07-10 04:02:00,1.10384,1.10389,1.10355,1.10379,9000000.0
2007-07-10 04:03:00,1.10333,1.10357,1.10327,1.10357,8000000.0
2007-07-10 04:04:00,1.10331,1.10356,1.10327,1.10356,12200000.0
2007-07-10 04:05:00,1.1038,1.104,1.1038,1.104,6600000.0
2007-07-10 04:06:00,1.1039,1.1039,1.1038,1.1038,6600000.0
2007-07-10 04:07:00,1.10355,1.10355,1.10309,1.10318,6600000.0
2007-07-10 04:08:00,1.10355,1.10355,1.1031,1.1031,3200000.0
2007-07-10 04:09:00,1.10289,1.10335,1.10289,1.1031,18000000.0
2007-07-10 04:10:00,1.10304,1.10345,1.10302,1.10345,10600000.0
2007-07-10 04:11:00,1.10324,1.10324,1.10315,1.10315,2600000.0
2007-07-10 04:12:00,1.10315,1.10379,1.10315,1.10379,4200000.0
2007-07-10 04:13:00,1.10346,1.1036,1.10338,1.10338,6600000.0
2007-07-10 04:14:00,1.10379,1.10379,1.10345,1.10345,3400000.0
2007-07-10 04:15:00,1.10373,1.10382,1.10373,1.10382,7600000.0
2007-07-10 04:16:00,1.10347,1.10387,1.10347,1.10387,3200000.0
2007-07-10 04:17:00,1.10378,1.10379,1.10378,1.10379,2600000.0
2007-07-10 04:18:00,1.10413,1.10425,1.104,1.10425,9400000.0
2007-07-10 04:19:00,1.10393,1.10447,1.10379,1.10379,6800000.0
2007-07-10 04:20:00,1.10391,1.10391,1.10338,1.10348,14000000.0
2007-07-10 04:21:00,1.10378,1.10403,1.10354,1.10354,9600000.0
2007-07-10 04:23:00,1.104,1.104,1.104,1.104,11200000.0
2007-07-10 04:25:00,1.1041,1.1041,1.1041,1.1041,11200000.0
2007-07-10 04:26:00,1.10367,1.10389,1.10351,1.10379,11200000.0
2007-07-10 04:27:00,1.10352,1.10374,1.10352,1.10364,13000000.0
2007-07-10 04:28:00,1.10366,1.10403,1.1035,1.10357,17600000.0
2007-07-10 04:29:00,1.10375,1.10375,1.10359,1.10359,5200000.0
2007-07-10 04:30:00,1.104,1.104,1.104,1.104,17400000.0
2007-07-10 04:31:00,1.10368,1.10398,1.10351,1.1036,17400000.0
2007-07-10 04:32:00,1.10377,1.10389,1.10362,1.10389,17400000.0
2007-07-10 04:33:00,1.10395,1.10405,1.10362,1.10405,8000000.0
2007-07-10 04:34:00,1.10394,1.10398,1.10394,1.10398,4000000.0
2007-07-10 04:36:00,1.1043,1.1043,1.1043,1.1043,12000000.0
2007-07-10 04:37:00,1.10371,1.10383,1.10371,1.10383,12000000.0
2007-07-10 04:38:00,1.10393,1.10403,1.10373,1.10399,5600000.0
2007-07-10 04:39:00,1.10416,1.10416,1.10381,1.10392,21000000.0
2007-07-10 04:40:00,1.10366,1.10412,1.10366,1.10412,9000000.0
2007-07-10 04:42:00,1.1042,1.1044,1.1042,1.1044,21600000.0
2007-07-10 04:43:00,1.1043,1.1044,1.1043,1.1044,21600000.0
2007-07-10 04:44:00,1.10444,1.10466,1.10408,1.10409,21600000.0
2007-07-10 04:45:00,1.10353,1.10424,1.10353,1.10412,15800000.0
2007-07-10 04:46:00,1.10454,1.10454,1.10403,1.10403,2600000.0
2007-07-10 04:47:00,1.10397,1.10425,1.10382,1.10402,11000000.0
2007-07-10 04:48:00,1.10395,1.10423,1.10391,1.10423,8000000.0
2007-07-10 04:49:00,1.10381,1.10429,1.10369,1.10408,14400000.0
2007-07-10 04:50:00,1.10396,1.10396,1.10367,1.10367,5200000.0
2007-07-10 04:51:00,1.1042,1.1044,1.1041,1.1042,4800000.0
2007-07-10 04:53:00,1.10386,1.10386,1.1037,1.10381,4800000.0
2007-07-10 04:54:00,1.10411,1.10414,1.10355,1.10371,11200000.0
2007-07-10 04:55:00,1.10374,1.10409,1.10374,1.10374,19600000.0
2007-07-10 04:56:00,1.10361,1.104,1.10337,1.104,30600000.0
2007-07-10 04:57:00,1.10382,1.10453,1.10382,1.1045,10400000.0
2007-07-10 04:58:00,1.10422,1.1044,1.10398,1.10418,19000000.0
2007-07-10 04:59:00,1.10412,1.10439,1.10412,1.10424,12400000.0
2007-07-10 05:00:00,1.10429,1.10461,1.10416,1.10461,11400000.0
2007-07-10 05:01:00,1.10482,1.10532,1.10458,1.10484,19000000.0
2007-07-10 05:02:00,1.10473,1.10496,1.1047,1.10477,15600000.0
2007-07-10 05:03:00,1.1047,1.10493,1.10437,1.10475,18000000.0
2007-07-10 05:04:00,1.10501,1.10531,1.10484,1.10506,12400000.0
2007-07-10 05:05:00,1.10503,1.10509,1.10478,1.10478,20000000.0
2007-07-10 05:06:00,1.10502,1.1051,1.10466,1.1051,15800000.0
2007-07-10 05:07:00,1.10486,1.10501,1.10471,1.10501,17400000.0
2007-07-10 05:08:00,1.10506,1.10506,1.10474,1.10491,11800000.0
2007-07-10 05:09:00,1.10484,1.10499,1.10484,1.10484,9200000.0
2007-07-10 05:10:00,1.10505,1.10512,1.10482,1.10512,11600000.0
2007-07-10 05:11:00,1.10459,1.10459,1.10431,1.10437,10800000.0
2007-07-10 05:12:00,1.10437,1.10472,1.1042,1.10433,8400000.0
2007-07-10 05:13:00,1.10417,1.1045,1.10417,1.10437,8000000.0
2007-07-10 05:14:00,1.10426,1.10469,1.10426,1.10452,20600000.0
2007-07-10 05:15:00,1.10436,1.10477,1.10417,1.10437,14600000.0
2007-07-10 05:16:00,1.10439,1.10468,1.10422,1.10446,10800000.0
2007-07-10 05:17:00,1.10474,1.10488,1.10453,1.10484,9000000.0
2007-07-10 05:18:00,1.10461,1.10481,1.10452,1.10481,7800000.0
2007-07-10 05:19:00,1.10447,1.10504,1.10447,1.10478,16000000.0
2007-07-10 05:20:00,1.10457,1.10484,1.10432,1.10484,19200000.0
2007-07-10 05:21:00,1.10452,1.1048,1.10439,1.1048,21800000.0
2007-07-10 05:22:00,1.10466,1.10469,1.10455,1.10469,7400000.0
2007-07-10 05:23:00,1.10493,1.10497,1.10485,1.10497,6000000.0
2007-07-10 05:24:00,1.10476,1.10535,1.10475,1.10487,35800000.0
2007-07-10 05:25:00,1.10452,1.10503,1.10452,1.10503,2000000.0
2007-07-10 05:26:00,1.1051,1.1051,1.105,1.1051,5800000.0
2007-07-10 05:28:00,1.10452,1.10466,1.10444,1.10466,5800000.0
2007-07-10 05:29:00,1.10448,1.10487,1.10443,1.10443,8800000.0
2007-07-10 05:30:00,1.10444,1.10447,1.10436,1.10441,8400000.0
2007-07-10 05:31:00,1.10434,1.10509,1.10434,1.10461,20000000.0
2007-07-10 05:32:00,1.10451,1.10451,1.10437,1.10441,14600000.0
2007-07-10 05:33:00,1.10431,1.1048,1.10431,1.10457,7000000.0
2007-07-10 05:34:00,1.1051,1.1051,1.105,1.105,11400000.0
2007-07-10 05:35:00,1.1049,1.1049,1.1049,1.1049,11400000.0
2007-07-10 05:36:00,1.10464,1.10464,1.10429,1.10431,11400000.0
2007-07-10 05:37:00,1.10411,1.10424,1.10384,1.10384,11800000.0
2007-07-10 05:38:00,1.10429,1.10443,1.10422,1.10422,14200000.0
2007-07-10 05:39:00,1.10461,1.10472,1.10408,1.10442,14000000.0
2007-07-10 05:40:00,1.10449,1.10507,1.10447,1.10458,9000000.0
2007-07-10 05:41:00,1.1043,1.10442,1.10428,1.10442,6800000.0
2007-07-10 05:42:00,1.10481,1.10481,1.10448,1.10462,13200000.0
2007-07-10 05:43:00,1.1048,1.1051,1.1048,1.1051,26200000.0
2007-07-10 05:44:00,1.10485,1.10514,1.10463,1.10514,26200000.0
2007-07-10 05:45:00,1.105,1.105,1.10458,1.10475,22400000.0
2007-07-10 05:46:00,1.10466,1.105,1.1046,1.10465,11000000.0
2007-07-10 05:47:00,1.10461,1.10462,1.10434,1.1044,18400000.0
2007-07-10 05:48:00,1.10414,1.10482,1.10414,1.10447,12200000.0
2007-07-10 05:49:00,1.1046,1.10494,1.10441,1.10469,10000000.0
2007-07-10 05:50:00,1.10462,1.10503,1.10461,1.10503,16800000.0
2007-07-10 05:51:00,1.105,1.1054,1.10461,1.10472,15400000.0
2007-07-10 05:52:00,1.1052,1.10539,1.10477,1.10477,11600000.0
2007-07-10 05:53:00,1.10527,1.1056,1.10515,1.1056,5600000.0
2007-07-10 05:54:00,1.10542,1.10542,1.10499,1.10499,6800000.0
2007-07-10 05:55:00,1.10548,1.10548,1.10467,1.10515,20000000.0
2007-07-10 05:56:00,1.10513,1.10541,1.10494,1.10523,10800000.0
2007-07-10 05:57:00,1.10538,1.10545,1.10513,1.10545,14000000.0
2007-07-10 05:58:00,1.10498,1.10529,1.10498,1.10515,9000000.0
2007-07-10 05:59:00,1.10531,1.10545,1.1051,1.1051,11200000.0
2007-07-10 06:00:00,1.1054,1.10546,1.10489,1.10523,11600000.0
2007-07-10 06:01:00,1.10524,1.10524,1.10461,1.10502,9600000.0
2007-07-10 06:02:00,1.10517,1.10565,1.105,1.10565,9400000.0
2007-07-10 06:03:00,1.10555,1.106,1.10525,1.106,12400000.0
2007-07-10 06:04:00,1.10542,1.10578,1.10535,1.10535,10400000.0
2007-07-10 06:05:00,1.10549,1.10566,1.10531,1.10543,15600000.0
2007-07-10 06:06:00,1.10552,1.10576,1.10523,1.10546,10800000.0
2007-07-10 06:07:00,1.1062,1.1062,1.1059,1.106,16400000.0
2007-07-10 06:08:00,1.10594,1.10596,1.10545,1.10596,16400000.0
2007-07-10 06:09:00,1.10594,1.10603,1.10586,1.10603,14800000.0
2007-07-10 06:10:00,1.10571,1.10602,1.10571,1.10577,22000000.0
2007-07-10 06:11:00,1.10588,1.1059,1.10572,1.10573,20600000.0
2007-07-10 06:12:00,1.10579,1.10627,1.10579,1.10584,15400000.0
2007-07-10 06:13:00,1.10613,1.10625,1.10595,1.10624,26200000.0
2007-07-10 06:14:00,1.10584,1.10624,1.10584,1.10624,10600000.0
2007-07-10 06:15:00,1.10581,1.10598,1.10538,1.10538,15800000.0
2007-07-10 06:16:00,1.10574,1.10637,1.10535,1.10594,15400000.0
2007-07-10 06:17:00,1.10624,1.10624,1.10562,1.10572,20600000.0
2007-07-10 06:18:00,1.1063,1.1064,1.1063,1.1064,2600000.0
2007-07-10 06:19:00,1.10574,1.10625,1.10574,1.10625,2600000.0
2007-07-10 06:20:00,1.10597,1.10632,1.1059,1.10605,10200000.0
2007-07-10 06:21:00,1.10575,1.10629,1.10566,1.10596,13800000.0
2007-07-10 06:22:00,1.10587,1.10623,1.10587,1.10623,18800000.0
2007-07-10 06:23:00,1.10629,1.1064,1.10608,1.1064,13800000.0
2007-07-10 06:24:00,1.1062,1.10639,1.10597,1.10597,15400000.0
2007-07-10 06:25:00,1.10603,1.10621,1.10597,1.10598,11800000.0
2007-07-10 06:26:00,1.10652,1.10653,1.10615,1.10653,12800000.0
2007-07-10 06:27:00,1.10583,1.10628,1.10583,1.10625,17000000.0
2007-07-10 06:28:00,1.1063,1.1066,1.1063,1.1065,11400000.0
2007-07-10 06:29:00,1.10598,1.10602,1.10581,1.10602,11400000.0
2007-07-10 06:30:00,1.10598,1.10625,1.10598,1.10625,6600000.0
2007-07-10 06:31:00,1.1066,1.1066,1.1065,1.1066,15200000.0
2007-07-10 06:32:00,1.10612,1.10662,1.10612,1.10662,15200000.0
2007-07-10 06:33:00,1.10641,1.10641,1.10619,1.10619,15200000.0
2007-07-10 06:34:00,1.1065,1.1067,1.1065,1.1067,9400000.0
2007-07-10 06:35:00,1.10688,1.10688,1.10632,1.10638,9400000.0
2007-07-10 06:36:00,1.1064,1.1065,1.1063,1.1063,17400000.0
2007-07-10 06:37:00,1.106,1.10632,1.10552,1.10552,17400000.0
2007-07-10 06:38:00,1.10564,1.10635,1.10562,1.10604,21000000.0
2007-07-10 06:39:00,1.10597,1.10643,1.10584,1.10591,12400000.0
2007-07-10 06:40:00,1.10641,1.10641,1.10599,1.10605,13400000.0
2007-07-10 06:41:00,1.10579,1.1061,1.10579,1.10596,16400000.0
2007-07-10 06:42:00,1.10667,1.10667,1.10569,1.1062,12800000.0
2007-07-10 06:43:00,1.10609,1.10609,1.10586,1.10597,22200000.0
2007-07-10 06:44:00,1.1059,1.10609,1.10583,1.10592,19000000.0
2007-07-10 06:45:00,1.10636,1.10644,1.10608,1.10616,16200000.0
2007-07-10 06:46:00,1.10664,1.10711,1.10654,1.10669,18200000.0
2007-07-10 06:47:00,1.1064,1.10649,1.1064,1.10649,2600000.0
2007-07-10 06:48:00,1.1061,1.10632,1.10605,1.10606,6200000.0
2007-07-10 06:49:00,1.10621,1.1063,1.10587,1.1063,7200000.0
2007-07-10 06:50:00,1.10566,1.10645,1.10566,1.10614,18800000.0
2007-07-10 06:51:00,1.10589,1.10617,1.10585,1.10597,19400000.0
2007-07-10 06:52:00,1.10592,1.10642,1.10575,1.10575,11200000.0
2007-07-10 06:53:00,1.10578,1.10597,1.10542,1.10573,10800000.0
2007-07-10 06:54:00,1.10564,1.10576,1.1055,1.10563,12000000.0
2007-07-10 06:55:00,1.10572,1.10572,1.10529,1.10529,7400000.0
2007-07-10 06:56:00,1.10533,1.10592,1.10533,1.10592,7400000.0
2007-07-10 06:57:00,1.10571,1.10623,1.10565,1.10565,11400000.0
2007-07-10 06:58:00,1.1064,1.1065,1.1063,1.1063,11800000.0
2007-07-10 06:59:00,1.10617,1.10617,1.10576,1.10581,11800000.0
2007-07-10 07:00:00,1.10588,1.10613,1.1058,1.10605,16800000.0
2007-07-10 07:01:00,1.10604,1.10604,1.10576,1.1058,14600000.0
2007-07-10 07:02:00,1.10616,1.10616,1.10579,1.10579,9600000.0
2007-07-10 07:03:00,1.10593,1.10593,1.10532,1.10538,16200000.0
2007-07-10 07:04:00,1.10555,1.10602,1.10545,1.10561,16600000.0
2007-07-10 07:05:00,1.10603,1.10651,1.10588,1.10588,19000000.0
2007-07-10 07:06:00,1.10573,1.10573,1.10543,1.10555,16000000.0
2007-07-10 07:07:00,1.10553,1.10593,1.10521,1.10554,13400000.0
2007-07-10 07:08:00,1.10585,1.10585,1.1054,1.10544,17200000.0
2007-07-10 07:09:00,1.10527,1.10574,1.10509,1.10509,15200000.0
2007-07-10 07:10:00,1.1053,1.10555,1.1053,1.10538,16600000.0
2007-07-10 07:11:00,1.10575,1.10602,1.10525,1.10585,16000000.0
2007-07-10 07:12:00,1.10612,1.10612,1.10556,1.10558,9200000.0
2007-07-10 07:13:00,1.10566,1.10603,1.10558,1.10603,13800000.0
2007-07-10 07:14:00,1.10593,1.10593,1.10518,1.10518,10200000.0
2007-07-10 07:15:00,1.10537,1.10537,1.1049,1.1052,25600000.0
2007-07-10 07:16:00,1.10524,1.10588,1.10502,1.10565,23200000.0
2007-07-10 07:17:00,1.10546,1.10566,1.10534,1.10537,18200000.0
2007-07-10 07:18:00,1.1051,1.10545,1.1051,1.10531,11600000.0
2007-07-10 07:19:00,1.10515,1.10539,1.10483,1.10539,14000000.0
2007-07-10 07:20:00,1.10548,1.10569,1.10538,1.10555,19600000.0
2007-07-10 07:21:00,1.10542,1.10552,1.10505,1.10505,12400000.0
2007-07-10 07:22:00,1.10519,1.10553,1.10486,1.10519,21400000.0
2007-07-10 07:23:00,1.10516,1.10532,1.10476,1.10501,31400000.0
2007-07-10 07:24:00,1.10495,1.10495,1.10447,1.10447,18000000.0
2007-07-10 07:25:00,1.10459,1.10459,1.10416,1.10426,24200000.0
2007-07-10 07:26:00,1.10404,1.1044,1.10404,1.10408,13600000.0
2007-07-10 07:27:00,1.10412,1.10416,1.10381,1.10381,7400000.0
2007-07-10 07:28:00,1.10389,1.10419,1.10372,1.10372,22400000.0
2007-07-10 07:29:00,1.10369,1.10433,1.10362,1.10365,13000000.0
2007-07-10 07:30:00,1.10324,1.10394,1.10324,1.10394,13200000.0
2007-07-10 07:31:00,1.10385,1.10385,1.10296,1.10307,24200000.0
2007-07-10 07:32:00,1.10319,1.10353,1.10319,1.10351,16600000.0
2007-07-10 07:33:00,1.10348,1.10349,1.1031,1.10312,19200000.0
2007-07-10 07:34:00,1.10305,1.10377,1.10298,1.10377,13600000.0
2007-07-10 07:35:00,1.10316,1.10344,1.10258,1.10344,20000000.0
2007-07-10 07:36:00,1.10307,1.1035,1.10303,1.1035,9400000.0
2007-07-10 07:37:00,1.1032,1.10365,1.1032,1.10362,25200000.0
2007-07-10 07:38:00,1.10343,1.10369,1.10322,1.10326,12600000.0
2007-07-10 07:39:00,1.10365,1.10365,1.10318,1.10334,23000000.0
2007-07-10 07:40:00,1.10317,1.10332,1.10311,1.10316,8000000.0
2007-07-10 07:41:00,1.10319,1.10338,1.10278,1.10292,9800000.0
2007-07-10 07:42:00,1.10324,1.1033,1.10288,1.10305,25200000.0
2007-07-10 07:43:00,1.10295,1.10317,1.10284,1.10317,30200000.0
2007-07-10 07:44:00,1.10326,1.10326,1.10296,1.10296,4000000.0
2007-07-10 07:45:00,1.1031,1.10333,1.1031,1.10325,24600000.0
2007-07-10 07:46:00,1.10299,1.1031,1.10299,1.1031,7400000.0
2007-07-10 07:47:00,1.10305,1.10305,1.10279,1.10288,23600000.0
2007-07-10 07:48:00,1.10286,1.10309,1.10278,1.103,9800000.0
2007-07-10 07:49:00,1.10294,1.10312,1.10279,1.10279,7400000.0
2007-07-10 07:50:00,1.10278,1.10296,1.10274,1.10285,8000000.0
2007-07-10 07:51:00,1.10289,1.10329,1.10289,1.1031,13600000.0
2007-07-10 07:52:00,1.10349,1.10359,1.10338,1.10359,8000000.0
2007-07-10 07:53:00,1.1037,1.10373,1.10328,1.10328,11400000.0
2007-07-10 07:54:00,1.10325,1.10384,1.10325,1.10384,12800000.0
2007-07-10 07:55:00,1.1034,1.10403,1.1034,1.10379,15600000.0
2007-07-10 07:56:00,1.10408,1.10431,1.10384,1.10407,14200000.0
2007-07-10 07:57:00,1.10396,1.10396,1.10351,1.10351,20800000.0
2007-07-10 07:58:00,1.10338,1.10374,1.10313,1.10313,12800000.0
2007-07-10 07:59:00,1.10337,1.10346,1.10316,1.10343,19800000.0
2007-07-10 08:00:00,1.10371,1.10371,1.10324,1.10324,4200000.0
2007-07-10 08:01:00,1.10338,1.10358,1.10325,1.1033,9200000.0
2007-07-10 08:02:00,1.1033,1.10367,1.1033,1.10367,6200000.0
2007-07-10 08:03:00,1.1034,1.10379,1.1034,1.10373,16800000.0
2007-07-10 08:04:00,1.10406,1.10406,1.10362,1.10387,12800000.0
2007-07-10 08:05:00,1.10347,1.10389,1.1034,1.10389,6600000.0
2007-07-10 08:06:00,1.10372,1.10383,1.10345,1.10383,24400000.0
2007-07-10 08:07:00,1.10376,1.10423,1.10368,1.10423,16800000.0
2007-07-10 08:08:00,1.10385,1.10418,1.10385,1.10392,16200000.0
2007-07-10 08:09:00,1.10368,1.1041,1.10368,1.10389,13200000.0
2007-07-10 08:10:00,1.10401,1.10449,1.10401,1.10415,21200000.0
2007-07-10 08:11:00,1.10425,1.10433,1.10415,1.10426,14000000.0
2007-07-10 08:12:00,1.10397,1.10409,1.10369,1.10396,11800000.0
2007-07-10 08:13:00,1.1045,1.10459,1.10417,1.10449,30200000.0
2007-07-10 08:14:00,1.10397,1.10443,1.10397,1.10437,8800000.0
2007-07-10 08:15:00,1.1042,1.10463,1.10418,1.10463,21000000.0
2007-07-10 08:16:00,1.10445,1.10485,1.10436,1.10477,9200000.0
2007-07-10 08:17:00,1.10479,1.10487,1.10444,1.10454,17000000.0
2007-07-10 08:18:00,1.10483,1.10483,1.10444,1.10476,12400000.0
2007-07-10 08:19:00,1.10448,1.10467,1.10446,1.10466,11400000.0
2007-07-10 08:20:00,1.10464,1.10487,1.10456,1.10482,22200000.0
2007-07-10 08:21:00,1.10455,1.10493,1.10455,1.10493,5200000.0
2007-07-10 08:22:00,1.10454,1.10493,1.1045,1.10493,23000000.0
2007-07-10 08:23:00,1.10465,1.10465,1.1043,1.1043,11200000.0
2007-07-10 08:24:00,1.10468,1.10475,1.10441,1.10463,26400000.0
2007-07-10 08:25:00,1.10451,1.10517,1.1043,1.1043,18200000.0
2007-07-10 08:26:00,1.10496,1.10508,1.10492,1.10507,5600000.0
2007-07-10 08:27:00,1.10499,1.10502,1.10468,1.10485,14200000.0
2007-07-10 08:28:00,1.10473,1.10502,1.10465,1.10481,9200000.0
2007-07-10 08:29:00,1.10493,1.10516,1.10487,1.10487,14600000.0
2007-07-10 08:30:00,1.10518,1.10523,1.10491,1.10521,10800000.0
2007-07-10 08:31:00,1.10456,1.10484,1.10456,1.10476,16800000.0
2007-07-10 08:32:00,1.10492,1.1051,1.10464,1.1051,20400000.0
2007-07-10 08:33:00,1.10502,1.10511,1.10491,1.1051,18800000.0
2007-07-10 08:34:00,1.10516,1.10516,1.10476,1.10493,26000000.0
2007-07-10 08:35:00,1.10456,1.1049,1.10452,1.10458,14200000.0
2007-07-10 08:36:00,1.10488,1.10498,1.10462,1.1047,9400000.0
2007-07-10 08:37:00,1.10433,1.10465,1.10416,1.10436,6800000.0
2007-07-10 08:38:00,1.10434,1.10476,1.10405,1.10475,13600000.0
2007-07-10 08:39:00,1.10445,1.105,1.10445,1.10463,15200000.0
2007-07-10 08:40:00,1.10466,1.1048,1.10457,1.1048,14800000.0
2007-07-10 08:41:00,1.10486,1.10486,1.1045,1.10475,19800000.0
2007-07-10 08:42:00,1.10462,1.10519,1.1045,1.1047,11000000.0
2007-07-10 08:43:00,1.10455,1.10492,1.10455,1.10492,10000000.0
2007-07-10 08:44:00,1.10479,1.10481,1.10442,1.10479,12400000.0
2007-07-10 08:45:00,1.10477,1.10516,1.10477,1.10494,22600000.0
2007-07-10 08:46:00,1.10487,1.105,1.10434,1.10434,13400000.0
2007-07-10 08:47:00,1.1042,1.10449,1.10407,1.10422,9400000.0
2007-07-10 08:48:00,1.10427,1.10468,1.10418,1.10427,20000000.0
2007-07-10 08:49:00,1.10452,1.10461,1.10425,1.10461,25800000.0
2007-07-10 08:50:00,1.10428,1.10473,1.10428,1.10453,22200000.0
2007-07-10 08:51:00,1.10451,1.10502,1.10451,1.10502,78000000.0
2007-07-10 08:52:00,1.10496,1.10507,1.10451,1.10489,15200000.0
2007-07-10 08:53:00,1.10486,1.10533,1.10486,1.10495,23400000.0
2007-07-10 08:54:00,1.10458,1.10461,1.10416,1.10453,17000000.0
2007-07-10 08:55:00,1.10449,1.10469,1.10422,1.10465,27400000.0
2007-07-10 08:56:00,1.10473,1.10526,1.10473,1.10479,13000000.0
2007-07-10 08:57:00,1.10544,1.10544,1.10518,1.10528,11800000.0
2007-07-10 08:58:00,1.10557,1.10572,1.1055,1.1057,29200000.0
2007-07-10 08:59:00,1.1058,1.10599,1.10535,1.10588,10400000.0
2007-07-10 09:00:00,1.10571,1.10591,1.10559,1.10571,14200000.0
2007-07-10 09:01:00,1.10586,1.10642,1.10566,1.10576,14600000.0
2007-07-10 09:02:00,1.10603,1.10617,1.10583,1.10594,12000000.0
2007-07-10 09:03:00,1.10578,1.10578,1.10527,1.10572,29800000.0
2007-07-10 09:04:00,1.10562,1.10588,1.10505,1.1054,18800000.0
2007-07-10 09:05:00,1.10544,1.10595,1.10544,1.10547,14600000.0
2007-07-10 09:06:00,1.10577,1.10585,1.10533,1.10537,21600000.0
2007-07-10 09:07:00,1.10561,1.10587,1.10529,1.10551,15800000.0
2007-07-10 09:08:00,1.10555,1.10555,1.10551,1.10551,2000000.0
2007-07-10 09:09:00,1.10542,1.10557,1.10542,1.10554,27600000.0
2007-07-10 09:10:00,1.10543,1.10543,1.10526,1.10531,6600000.0
2007-07-10 09:11:00,1.10511,1.1054,1.10511,1.10529,26800000.0
2007-07-10 09:12:00,1.10546,1.10548,1.105,1.10548,19200000.0
2007-07-10 09:13:00,1.10566,1.10605,1.10533,1.10605,9400000.0
2007-07-10 09:14:00,1.10582,1.10582,1.1054,1.10557,14400000.0
2007-07-10 09:15:00,1.10584,1.10593,1.10569,1.10585,19200000.0
2007-07-10 09:16:00,1.10605,1.10605,1.10591,1.10592,4800000.0
2007-07-10 09:17:00,1.10629,1.10629,1.10609,1.10609,4200000.0
2007-07-10 09:18:00,1.10617,1.10643,1.10576,1.10593,17400000.0
2007-07-10 09:19:00,1.10616,1.10638,1.10548,1.10638,20000000.0
2007-07-10 09:20:00,1.10596,1.10623,1.10593,1.10617,22400000.0
2007-07-10 09:21:00,1.10586,1.10625,1.10581,1.10625,17400000.0
2007-07-10 09:22:00,1.10622,1.10624,1.10589,1.10589,8200000.0
2007-07-10 09:23:00,1.10576,1.1063,1.10576,1.1059,11200000.0
2007-07-10 09:24:00,1.10581,1.10595,1.10564,1.10595,16800000.0
2007-07-10 09:25:00,1.10574,1.106,1.1056,1.1057,11600000.0
2007-07-10 09:26:00,1.10538,1.10596,1.10538,1.10579,18600000.0
2007-07-10 09:27:00,1.10614,1.10642,1.10591,1.10591,10000000.0
2007-07-10 09:28:00,1.10589,1.10633,1.10585,1.10587,10000000.0
2007-07-10 09:29:00,1.10595,1.10595,1.10578,1.10578,10400000.0
2007-07-10 09:30:00,1.10566,1.10566,1.10543,1.10543,18400000.0
2007-07-10 09:31:00,1.10552,1.1058,1.10552,1.10567,7600000.0
2007-07-10 09:32:00,1.10581,1.10605,1.10574,1.10594,20800000.0
2007-07-10 09:33:00,1.10569,1.10575,1.10551,1.10551,8000000.0
2007-07-10 09:34:00,1.10528,1.10554,1.10524,1.10524,11000000.0
2007-07-10 09:35:00,1.10544,1.10571,1.10544,1.10571,6600000.0
2007-07-10 09:36:00,1.10602,1.10649,1.106,1.10601,9400000.0
2007-07-10 09:37:00,1.10595,1.10618,1.10575,1.10614,14000000.0
2007-07-10 09:38:00,1.10608,1.10619,1.10549,1.10549,15400000.0
2007-07-10 09:39:00,1.10592,1.10608,1.10586,1.10605,13200000.0
2007-07-10 09:40:00,1.10605,1.10609,1.10573,1.10586,16000000.0
2007-07-10 09:41:00,1.1059,1.10616,1.10575,1.10577,14400000.0
2007-07-10 09:42:00,1.10575,1.10575,1.10536,1.10536,10400000.0
2007-07-10 09:43:00,1.10565,1.10581,1.10543,1.10543,20000000.0
2007-07-10 09:44:00,1.1055,1.1055,1.10547,1.10547,3200000.0
2007-07-10 09:45:00,1.10554,1.10601,1.10553,1.10576,10600000.0
2007-07-10 09:46:00,1.10573,1.10573,1.10466,1.10516,17000000.0
2007-07-10 09:47:00,1.10504,1.10532,1.10482,1.10522,13800000.0
2007-07-10 09:48:00,1.10527,1.1053,1.10483,1.10518,13800000.0
2007-07-10 09:49:00,1.10499,1.1054,1.10499,1.10499,15200000.0
2007-07-10 09:50:00,1.10491,1.10491,1.10463,1.10486,12800000.0
2007-07-10 09:51:00,1.10503,1.10531,1.10501,1.10521,11400000.0
2007-07-10 09:52:00,1.10504,1.10516,1.1046,1.10512,17400000.0
2007-07-10 09:53:00,1.10543,1.10543,1.10487,1.10528,18800000.0
2007-07-10 09:54:00,1.10504,1.10518,1.10481,1.10481,13000000.0
2007-07-10 09:55:00,1.10476,1.10496,1.10457,1.10483,6200000.0
2007-07-10 09:56:00,1.1049,1.10501,1.10466,1.10501,18600000.0
2007-07-10 09:57:00,1.10439,1.10503,1.10439,1.10491,27800000.0
2007-07-10 09:58:00,1.10508,1.10536,1.10486,1.10535,19800000.0
2007-07-10 09:59:00,1.10488,1.10488,1.10444,1.10444,9800000.0
2007-07-10 10:00:00,1.10458,1.10495,1.10437,1.10452,15600000.0
2007-07-10 10:01:00,1.10488,1.10498,1.10464,1.10464,13200000.0
2007-07-10 10:02:00,1.10447,1.10459,1.10431,1.10445,13800000.0
2007-07-10 10:03:00,1.10421,1.10486,1.10413,1.10471,19000000.0
2007-07-10 10:04:00,1.10474,1.10493,1.10436,1.10436,13600000.0
2007-07-10 10:05:00,1.10432,1.10435,1.10406,1.10423,38200000.0
2007-07-10 10:06:00,1.1045,1.10491,1.1044,1.10449,13600000.0
2007-07-10 10:07:00,1.10417,1.1047,1.10417,1.10435,24400000.0
2007-07-10 10:08:00,1.10473,1.10489,1.10441,1.10468,10800000.0
2007-07-10 10:09:00,1.10455,1.10473,1.10433,1.10436,11800000.0
2007-07-10 10:10:00,1.10439,1.10475,1.10423,1.10435,19200000.0
2007-07-10 10:11:00,1.10443,1.10495,1.10414,1.10442,18800000.0
2007-07-10 10:12:00,1.10445,1.10461,1.10423,1.10438,73600000.0
2007-07-10 10:13:00,1.10455,1.10468,1.10413,1.10468,31400000.0
2007-07-10 10:14:00,1.10438,1.10448,1.10416,1.10448,10000000.0
2007-07-10 10:15:00,1.10472,1.1048,1.10431,1.10461,15200000.0
2007-07-10 10:16:00,1.10457,1.10491,1.10445,1.10445,29400000.0
2007-07-10 10:17:00,1.10445,1.10477,1.10437,1.10437,16400000.0
2007-07-10 10:18:00,1.10475,1.10475,1.10449,1.10458,8600000.0
2007-07-10 10:19:00,1.10457,1.10515,1.1041,1.1041,14000000.0
2007-07-10 10:20:00,1.10454,1.10454,1.10399,1.10399,14200000.0
2007-07-10 10:21:00,1.10422,1.10438,1.10396,1.10419,16400000.0
2007-07-10 10:22:00,1.10381,1.10406,1.10381,1.10406,10400000.0
2007-07-10 10:23:00,1.10383,1.10424,1.10383,1.10424,14600000.0
2007-07-10 10:24:00,1.10429,1.10486,1.10424,1.10455,21800000.0
2007-07-10 10:25:00,1.10443,1.10472,1.10435,1.10465,24800000.0
2007-07-10 10:26:00,1.1046,1.1046,1.10418,1.10418,11600000.0
2007-07-10 10:27:00,1.10412,1.10455,1.10412,1.1045,24600000.0
2007-07-10 10:28:00,1.10447,1.10464,1.10424,1.10431,18600000.0
2007-07-10 10:29:00,1.10428,1.10447,1.104,1.10415,12200000.0
2007-07-10 10:30:00,1.10443,1.10486,1.10395,1.1045,17800000.0
2007-07-10 10:31:00,1.10439,1.10509,1.10439,1.10509,17000000.0
2007-07-10 10:32:00,1.1046,1.10494,1.10447,1.10461,18600000.0
2007-07-10 10:33:00,1.10486,1.10501,1.1044,1.1044,15200000.0
2007-07-10 10:34:00,1.10461,1.10549,1.10451,1.10463,130000000.0
2007-07-10 10:35:00,1.1051,1.1051,1.10412,1.10421,9600000.0
2007-07-10 10:36:00,1.10437,1.10437,1.10429,1.10434,7400000.0
2007-07-10 10:37:00,1.10441,1.10503,1.10441,1.10447,8800000.0
2007-07-10 10:38:00,1.1049,1.105,1.1049,1.1049,18200000.0
2007-07-10 10:39:00,1.10451,1.10491,1.10451,1.10471,18200000.0
2007-07-10 10:40:00,1.10483,1.10509,1.10457,1.10457,11000000.0
2007-07-10 10:41:00,1.10457,1.10497,1.10457,1.10478,8800000.0
2007-07-10 10:42:00,1.10477,1.10533,1.10468,1.10502,28800000.0
2007-07-10 10:43:00,1.10484,1.10532,1.10482,1.10487,14000000.0
2007-07-10 10:44:00,1.1051,1.1051,1.10472,1.10503,11800000.0
2007-07-10 10:45:00,1.10517,1.10542,1.10463,1.10482,11600000.0
2007-07-10 10:46:00,1.1048,1.105,1.10477,1.10491,41000000.0
2007-07-10 10:47:00,1.10479,1.10497,1.10459,1.10494,14600000.0
2007-07-10 10:48:00,1.10492,1.10517,1.10479,1.10479,13800000.0
2007-07-10 10:49:00,1.10512,1.10518,1.10488,1.10518,8400000.0
2007-07-10 10:50:00,1.10531,1.10531,1.10509,1.10525,12400000.0
2007-07-10 10:51:00,1.10484,1.1053,1.10468,1.1053,23000000.0
2007-07-10 10:52:00,1.10516,1.10605,1.10497,1.10508,96200000.0
2007-07-10 10:53:00,1.10539,1.10539,1.10502,1.10515,21800000.0
2007-07-10 10:54:00,1.1052,1.10537,1.10499,1.10501,22600000.0
2007-07-10 10:55:00,1.105,1.10525,1.10464,1.10525,17000000.0
2007-07-10 10:56:00,1.1052,1.10534,1.10518,1.10534,8200000.0
2007-07-10 10:57:00,1.1052,1.10529,1.10514,1.10524,9800000.0
2007-07-10 10:58:00,1.10513,1.10524,1.10482,1.10502,13600000.0
2007-07-10 10:59:00,1.10506,1.10525,1.10495,1.10525,12800000.0
2007-07-10 11:00:00,1.10548,1.10587,1.10526,1.10526,17600000.0
2007-07-10 11:01:00,1.1055,1.10572,1.10547,1.10558,86800000.0
2007-07-10 11:02:00,1.10549,1.10554,1.10546,1.10554,18200000.0
2007-07-10 11:03:00,1.10552,1.10557,1.10516,1.10516,21000000.0
2007-07-10 11:04:00,1.1056,1.1057,1.1055,1.1057,22200000.0
2007-07-10 11:05:00,1.10533,1.10561,1.10526,1.10541,22200000.0
2007-07-10 11:06:00,1.10555,1.10573,1.10537,1.10573,9000000.0
2007-07-10 11:07:00,1.10529,1.10541,1.10492,1.10527,8800000.0
2007-07-10 11:08:00,1.10533,1.10586,1.10501,1.10541,14800000.0
2007-07-10 11:09:00,1.10541,1.10573,1.1052,1.10559,10000000.0
2007-07-10 11:10:00,1.10559,1.10565,1.10541,1.10561,13800000.0
2007-07-10 11:11:00,1.106,1.106,1.1059,1.106,18800000.0
2007-07-10 11:12:00,1.10568,1.10597,1.10557,1.10575,18800000.0
2007-07-10 11:13:00,1.10556,1.10585,1.10534,1.10557,11000000.0
2007-07-10 11:14:00,1.10559,1.10586,1.10545,1.10565,17000000.0
2007-07-10 11:15:00,1.10559,1.10574,1.10535,1.10574,11400000.0
2007-07-10 11:17:00,1.10584,1.10618,1.10584,1.10589,57800000.0
2007-07-10 11:18:00,1.10557,1.10597,1.10557,1.10569,15200000.0
2007-07-10 11:19:00,1.10601,1.10601,1.10528,1.10554,10400000.0
2007-07-10 11:21:00,1.10591,1.10591,1.10559,1.10559,15600000.0
2007-07-10 11:22:00,1.10559,1.10591,1.10559,1.10584,10600000.0
2007-07-10 11:23:00,1.10548,1.10595,1.10527,1.10527,20800000.0
2007-07-10 11:24:00,1.10544,1.10569,1.10533,1.10535,16200000.0
2007-07-10 11:25:00,1.10578,1.10578,1.10503,1.10524,8600000.0
2007-07-10 11:26:00,1.1057,1.1057,1.1056,1.1057,11600000.0
2007-07-10 11:28:00,1.10533,1.10533,1.10504,1.10513,11600000.0
2007-07-10 11:29:00,1.10505,1.10564,1.10493,1.10499,15600000.0
2007-07-10 11:30:00,1.10496,1.10512,1.10478,1.105,33600000.0
2007-07-10 11:31:00,1.10489,1.10489,1.10455,1.10459,13800000.0
2007-07-10 11:32:00,1.10516,1.10516,1.10479,1.10479,9600000.0
2007-07-10 11:33:00,1.10481,1.10514,1.10463,1.10485,28800000.0
2007-07-10 11:34:00,1.10482,1.10491,1.10471,1.10471,12400000.0
2007-07-10 11:35:00,1.10493,1.10496,1.10461,1.10496,20200000.0
2007-07-10 11:36:00,1.10465,1.10469,1.10414,1.10414,12600000.0
2007-07-10 11:37:00,1.10491,1.10539,1.1047,1.10501,17400000.0
2007-07-10 11:38:00,1.10499,1.10526,1.10462,1.10512,13000000.0
2007-07-10 11:39:00,1.1048,1.1053,1.10458,1.10497,15400000.0
2007-07-10 11:40:00,1.10517,1.10517,1.10459,1.10467,24400000.0
2007-07-10 11:41:00,1.10493,1.10494,1.10476,1.10493,29600000.0
2007-07-10 11:42:00,1.10476,1.10529,1.10476,1.10491,18000000.0
2007-07-10 11:43:00,1.10481,1.10487,1.10442,1.10477,18800000.0
2007-07-10 11:44:00,1.1049,1.10526,1.10474,1.10499,9400000.0
2007-07-10 11:45:00,1.10474,1.10491,1.10418,1.10491,18200000.0
2007-07-10 11:46:00,1.10448,1.10487,1.1044,1.10487,14000000.0
2007-07-10 11:47:00,1.10472,1.10497,1.10472,1.10495,11800000.0
2007-07-10 11:48:00,1.10438,1.10502,1.10438,1.10486,27000000.0
2007-07-10 11:50:00,1.10469,1.10535,1.10468,1.10469,11400000.0
2007-07-10 11:51:00,1.10481,1.1049,1.10464,1.10485,86800000.0
2007-07-10 11:52:00,1.10465,1.10505,1.10461,1.10488,17400000.0
2007-07-10 11:53:00,1.10459,1.10526,1.10443,1.10526,15800000.0
2007-07-10 11:54:00,1.105,1.105,1.10447,1.10455,22400000.0
2007-07-10 11:55:00,1.10504,1.10516,1.10486,1.10508,16800000.0
2007-07-10 11:56:00,1.10486,1.10517,1.10464,1.10496,85000000.0
2007-07-10 11:57:00,1.10492,1.10537,1.10477,1.10477,21400000.0
2007-07-10 11:58:00,1.10537,1.10537,1.10465,1.10496,25600000.0
2007-07-10 11:59:00,1.10472,1.10512,1.10472,1.10481,9200000.0
2007-07-10 12:00:00,1.10475,1.10493,1.10475,1.10483,22400000.0
2007-07-10 12:01:00,1.10443,1.10462,1.10436,1.10438,27200000.0
2007-07-10 12:02:00,1.10458,1.10458,1.10415,1.10433,27400000.0
2007-07-10 12:03:00,1.10411,1.10463,1.10407,1.10463,25400000.0
2007-07-10 12:04:00,1.10445,1.10475,1.10428,1.10446,12200000.0
2007-07-10 12:05:00,1.10433,1.10465,1.10394,1.10458,18200000.0
2007-07-10 12:06:00,1.10451,1.10499,1.10416,1.10439,10400000.0
2007-07-10 12:07:00,1.10477,1.10489,1.10435,1.10457,9600000.0
2007-07-10 12:08:00,1.10442,1.10457,1.1042,1.10442,5600000.0
2007-07-10 12:09:00,1.10469,1.10475,1.10438,1.10475,17000000.0
2007-07-10 12:10:00,1.10439,1.10439,1.10409,1.1043,85800000.0
2007-07-10 12:11:00,1.10419,1.10446,1.10419,1.10437,21000000.0
2007-07-10 12:12:00,1.10447,1.10447,1.104,1.104,4800000.0
2007-07-10 12:13:00,1.1047,1.1047,1.1047,1.1047,6000000.0
2007-07-10 12:14:00,1.10419,1.10443,1.10419,1.10443,6000000.0
2007-07-10 12:15:00,1.10465,1.10503,1.10457,1.10482,96600000.0
2007-07-10 12:16:00,1.10449,1.10472,1.10431,1.10443,12600000.0
2007-07-10 12:17:00,1.10447,1.10471,1.10412,1.10434,18200000.0
2007-07-10 12:18:00,1.104,1.10465,1.104,1.10444,7800000.0
2007-07-10 12:19:00,1.10443,1.10475,1.10438,1.10475,18200000.0
2007-07-10 12:20:00,1.105,1.1051,1.1049,1.105,23200000.0
2007-07-10 12:21:00,1.10465,1.10487,1.10465,1.10487,23200000.0
2007-07-10 12:22:00,1.10489,1.10515,1.1047,1.10515,11400000.0
2007-07-10 12:23:00,1.1052,1.1053,1.1052,1.1053,8800000.0
2007-07-10 12:24:00,1.10486,1.10488,1.10443,1.10443,8800000.0
2007-07-10 12:25:00,1.10443,1.10467,1.10413,1.10445,17800000.0
2007-07-10 12:26:00,1.10475,1.10493,1.10441,1.10451,92600000.0
2007-07-10 12:27:00,1.10384,1.10437,1.10384,1.10421,23200000.0
2007-07-10 12:28:00,1.10434,1.1048,1.1043,1.10439,25200000.0
2007-07-10 12:29:00,1.10431,1.1048,1.10394,1.10408,39600000.0
2007-07-10 12:30:00,1.10441,1.10455,1.10402,1.10455,13800000.0
2007-07-10 12:31:00,1.10415,1.10435,1.10405,1.10405,9400000.0
2007-07-10 12:32:00,1.10433,1.10435,1.10419,1.10419,14200000.0
2007-07-10 12:33:00,1.1044,1.1048,1.1044,1.1047,14400000.0
2007-07-10 12:34:00,1.10425,1.10449,1.1042,1.10428,14400000.0
2007-07-10 12:35:00,1.10429,1.10469,1.10429,1.10431,25600000.0
2007-07-10 12:36:00,1.10421,1.10469,1.10421,1.10466,14000000.0
2007-07-10 12:37:00,1.10453,1.10517,1.10453,1.10495,18000000.0
2007-07-10 12:38:00,1.10499,1.10543,1.10479,1.10543,20800000.0
2007-07-10 12:39:00,1.1051,1.1055,1.1051,1.10527,19400000.0
2007-07-10 12:40:00,1.10527,1.10531,1.10506,1.10515,11800000.0
2007-07-10 12:41:00,1.10513,1.10524,1.10482,1.10524,27000000.0
2007-07-10 12:42:00,1.10523,1.10542,1.10484,1.10542,20800000.0
2007-07-10 12:43:00,1.10513,1.10515,1.10513,1.10515,3200000.0
2007-07-10 12:44:00,1.10507,1.10555,1.10507,1.1054,10800000.0
2007-07-10 12:45:00,1.1055,1.1056,1.1055,1.1056,74800000.0
2007-07-10 12:46:00,1.10512,1.10546,1.10512,1.10514,74800000.0
2007-07-10 12:47:00,1.10508,1.1055,1.10505,1.1055,15800000.0
2007-07-10 12:48:00,1.10558,1.10558,1.1053,1.10533,34600000.0
2007-07-10 12:50:00,1.1051,1.10531,1.10506,1.10507,14600000.0
2007-07-10 12:51:00,1.10512,1.10512,1.1049,1.1051,11400000.0
2007-07-10 12:52:00,1.1052,1.1053,1.1051,1.1052,15600000.0
2007-07-10 12:53:00,1.10455,1.10525,1.10455,1.1048,15600000.0
2007-07-10 12:54:00,1.10494,1.10519,1.10466,1.10466,29600000.0
2007-07-10 12:55:00,1.1046,1.10515,1.1046,1.10515,11200000.0
2007-07-10 12:56:00,1.10497,1.10551,1.10491,1.1051,17800000.0
2007-07-10 12:57:00,1.10491,1.10525,1.10488,1.10489,13000000.0
2007-07-10 12:58:00,1.10513,1.10535,1.10496,1.10535,9800000.0
2007-07-10 12:59:00,1.1052,1.10529,1.10512,1.10512,14600000.0
2007-07-10 13:00:00,1.10514,1.10563,1.10514,1.10534,15600000.0
2007-07-10 13:01:00,1.10574,1.10574,1.10507,1.10522,11200000.0
2007-07-10 13:02:00,1.1054,1.1054,1.1054,1.1054,11400000.0
2007-07-10 13:03:00,1.1053,1.1053,1.1053,1.1053,11400000.0
2007-07-10 13:04:00,1.10506,1.10522,1.1046,1.10468,11400000.0
2007-07-10 13:06:00,1.10492,1.1053,1.10492,1.1053,23200000.0
2007-07-10 13:07:00,1.1056,1.1056,1.1054,1.1055,12200000.0
2007-07-10 13:08:00,1.10516,1.1055,1.10499,1.10528,12200000.0
2007-07-10 13:09:00,1.10495,1.10505,1.10494,1.10503,16600000.0
2007-07-10 13:10:00,1.10492,1.10536,1.10491,1.10536,18000000.0
2007-07-10 13:11:00,1.10529,1.10529,1.10484,1.10484,12200000.0
2007-07-10 13:12:00,1.1054,1.1055,1.1054,1.1055,10000000.0
2007-07-10 13:13:00,1.1054,1.1055,1.1052,1.1053,10000000.0
2007-07-10 13:14:00,1.10491,1.10519,1.1049,1.10496,10000000.0
2007-07-10 13:15:00,1.105,1.10508,1.105,1.10508,3200000.0
2007-07-10 13:16:00,1.10492,1.10539,1.10482,1.10504,26000000.0
2007-07-10 13:17:00,1.1053,1.1053,1.1052,1.1052,11000000.0
2007-07-10 13:18:00,1.10494,1.10507,1.1048,1.10507,11000000.0
2007-07-10 13:19:00,1.105,1.1051,1.105,1.1051,26000000.0
2007-07-10 13:20:00,1.10467,1.10537,1.10467,1.10526,26000000.0
2007-07-10 13:21:00,1.105,1.10558,1.10477,1.10558,18800000.0
2007-07-10 13:22:00,1.10549,1.10561,1.10524,1.10549,14600000.0
2007-07-10 13:23:00,1.1058,1.1058,1.1057,1.1057,9800000.0
2007-07-10 13:24:00,1.10487,1.1054,1.10487,1.10537,9800000.0
2007-07-10 13:25:00,1.1058,1.1058,1.1058,1.1058,21000000.0
2007-07-10 13:26:00,1.10549,1.10549,1.10477,1.10504,21000000.0
2007-07-10 13:27:00,1.10476,1.10519,1.10476,1.10489,16400000.0
2007-07-10 13:28:00,1.10514,1.10514,1.10471,1.10479,7400000.0
2007-07-10 13:29:00,1.10468,1.10548,1.10461,1.10548,6800000.0
2007-07-10 13:30:00,1.1054,1.10582,1.10515,1.10582,18400000.0
2007-07-10 13:31:00,1.1058,1.1058,1.1057,1.1057,19200000.0
2007-07-10 13:32:00,1.1054,1.10597,1.10515,1.10515,19200000.0
2007-07-10 13:33:00,1.10555,1.1056,1.10491,1.10532,16400000.0
2007-07-10 13:34:00,1.1052,1.10544,1.10501,1.1052,18000000.0
2007-07-10 13:35:00,1.10527,1.10544,1.10492,1.10509,17200000.0
2007-07-10 13:36:00,1.10512,1.10512,1.10473,1.10486,15600000.0
2007-07-10 13:37:00,1.10483,1.10519,1.10483,1.10516,14000000.0
2007-07-10 13:38:00,1.10496,1.10497,1.10467,1.10468,18600000.0
2007-07-10 13:39:00,1.10459,1.10459,1.10434,1.10447,8800000.0
2007-07-10 13:40:00,1.10469,1.10486,1.10439,1.10445,58600000.0
2007-07-10 13:41:00,1.10472,1.10472,1.1042,1.10453,9200000.0
2007-07-10 13:42:00,1.1045,1.1046,1.1045,1.1046,9400000.0
2007-07-10 13:43:00,1.10449,1.10449,1.1041,1.10425,9400000.0
2007-07-10 13:44:00,1.10431,1.10447,1.10406,1.10415,29600000.0
2007-07-10 13:45:00,1.10436,1.1046,1.10436,1.10454,17200000.0
2007-07-10 13:46:00,1.10467,1.10504,1.10434,1.10504,13800000.0
2007-07-10 13:47:00,1.10472,1.10503,1.10431,1.10476,11200000.0
2007-07-10 13:48:00,1.1048,1.1048,1.1042,1.10454,17400000.0
2007-07-10 13:49:00,1.10441,1.10475,1.10403,1.10403,7400000.0
2007-07-10 13:50:00,1.10404,1.10439,1.1038,1.10422,20600000.0
2007-07-10 13:51:00,1.10431,1.10431,1.10385,1.10389,13800000.0
2007-07-10 13:52:00,1.10376,1.10414,1.10376,1.1041,14400000.0
2007-07-10 13:53:00,1.10408,1.10408,1.1035,1.10366,12200000.0
2007-07-10 13:54:00,1.1039,1.10438,1.10369,1.10435,11000000.0
2007-07-10 13:55:00,1.10425,1.10481,1.10414,1.10414,14800000.0
2007-07-10 13:56:00,1.1043,1.1043,1.1043,1.1043,22400000.0
2007-07-10 13:57:00,1.10396,1.10425,1.10386,1.10399,22400000.0
2007-07-10 13:58:00,1.10381,1.10412,1.10356,1.10376,12800000.0
2007-07-10 13:59:00,1.10422,1.10445,1.10415,1.10419,12400000.0
2007-07-10 14:00:00,1.10439,1.10455,1.10426,1.1045,10400000.0
2007-07-10 14:01:00,1.10483,1.10512,1.10463,1.10496,21000000.0
2007-07-10 14:02:00,1.10474,1.10511,1.10452,1.10495,15200000.0
2007-07-10 14:03:00,1.10481,1.10515,1.1047,1.10487,23000000.0
2007-07-10 14:04:00,1.1049,1.1049,1.1049,1.1049,18200000.0
2007-07-10 14:05:00,1.10466,1.10473,1.10436,1.10459,18200000.0
2007-07-10 14:06:00,1.10472,1.10495,1.10447,1.10466,31200000.0
2007-07-10 14:07:00,1.10508,1.10508,1.10451,1.10471,12400000.0
2007-07-10 14:08:00,1.10471,1.1048,1.10436,1.10452,14600000.0
2007-07-10 14:09:00,1.10429,1.10479,1.10429,1.10479,5600000.0
2007-07-10 14:10:00,1.10484,1.10506,1.10423,1.10479,8200000.0
2007-07-10 14:11:00,1.10464,1.10495,1.10446,1.10457,14400000.0
2007-07-10 14:12:00,1.10457,1.10494,1.10453,1.10491,13000000.0
2007-07-10 14:13:00,1.10463,1.10495,1.1045,1.10456,10000000.0
2007-07-10 14:14:00,1.10465,1.10528,1.10442,1.10488,22600000.0
2007-07-10 14:15:00,1.10502,1.10557,1.10501,1.10522,7600000.0
2007-07-10 14:16:00,1.10495,1.10528,1.10495,1.10512,18000000.0
2007-07-10 14:17:00,1.10491,1.10512,1.10483,1.10493,16200000.0
2007-07-10 14:18:00,1.10485,1.10488,1.10459,1.10465,19600000.0
2007-07-10 14:19:00,1.10457,1.10517,1.10442,1.10442,25200000.0
2007-07-10 14:20:00,1.10456,1.10473,1.10417,1.10469,14200000.0
2007-07-10 14:21:00,1.10447,1.10476,1.10427,1.10476,18200000.0
2007-07-10 14:22:00,1.10481,1.1052,1.10481,1.1051,19400000.0
2007-07-10 14:23:00,1.10506,1.10549,1.10504,1.10531,13400000.0
2007-07-10 14:24:00,1.10543,1.10595,1.10543,1.10595,24600000.0
2007-07-10 14:25:00,1.10568,1.10593,1.10538,1.10538,20400000.0
2007-07-10 14:26:00,1.10565,1.10613,1.10552,1.10552,16000000.0
2007-07-10 14:27:00,1.1065,1.1065,1.10597,1.10618,16400000.0
2007-07-10 14:28:00,1.10593,1.10594,1.10578,1.10578,17400000.0
2007-07-10 14:29:00,1.10586,1.10617,1.10584,1.10593,27400000.0
2007-07-10 14:30:00,1.10603,1.10633,1.10601,1.10619,13200000.0
2007-07-10 14:31:00,1.10614,1.10633,1.1061,1.10613,6200000.0
2007-07-10 14:32:00,1.10617,1.10663,1.10617,1.10639,15800000.0
2007-07-10 14:33:00,1.10618,1.1062,1.10576,1.10619,11000000.0
2007-07-10 14:34:00,1.106,1.106,1.10568,1.10568,24800000.0
2007-07-10 14:35:00,1.10599,1.10599,1.10584,1.10586,13800000.0
2007-07-10 14:36:00,1.10595,1.10595,1.10572,1.10581,9600000.0
2007-07-10 14:37:00,1.10612,1.10612,1.10561,1.10574,10800000.0
2007-07-10 14:38:00,1.10543,1.10543,1.10534,1.10534,6600000.0
2007-07-10 14:39:00,1.10524,1.10586,1.1052,1.10586,24800000.0
2007-07-10 14:40:00,1.10543,1.10578,1.1053,1.10574,15400000.0
2007-07-10 14:41:00,1.10586,1.10587,1.10536,1.10551,23000000.0
2007-07-10 14:42:00,1.10547,1.10568,1.10528,1.10534,18800000.0
2007-07-10 14:43:00,1.10546,1.10555,1.10533,1.10555,18800000.0
2007-07-10 14:44:00,1.10549,1.1055,1.10549,1.1055,2600000.0
2007-07-10 14:45:00,1.10591,1.10591,1.10527,1.10527,13200000.0
2007-07-10 14:46:00,1.10553,1.10553,1.10528,1.10538,8800000.0
2007-07-10 14:47:00,1.10524,1.10541,1.10521,1.10521,38800000.0
2007-07-10 14:48:00,1.1051,1.10538,1.1051,1.10537,9000000.0
2007-07-10 14:49:00,1.10529,1.1058,1.10498,1.105,12200000.0
2007-07-10 14:50:00,1.10488,1.10525,1.10488,1.10525,14800000.0
2007-07-10 14:51:00,1.10529,1.10592,1.10495,1.10495,10400000.0
2007-07-10 14:52:00,1.10507,1.10567,1.10507,1.10518,11600000.0
2007-07-10 14:53:00,1.10483,1.10514,1.10466,1.10478,27200000.0
2007-07-10 14:54:00,1.10488,1.10492,1.1043,1.10492,21000000.0
2007-07-10 14:55:00,1.10481,1.10513,1.10468,1.10478,13800000.0
2007-07-10 14:56:00,1.10499,1.10524,1.10476,1.10476,17600000.0
2007-07-10 14:57:00,1.10493,1.10518,1.10449,1.10518,11400000.0
2007-07-10 14:58:00,1.10515,1.10515,1.10487,1.10499,11400000.0
2007-07-10 14:59:00,1.10466,1.10479,1.10464,1.1047,20400000.0
2007-07-10 15:00:00,1.10517,1.10523,1.1051,1.10518,6800000.0
2007-07-10 15:01:00,1.10523,1.1056,1.10523,1.10533,9200000.0
2007-07-10 15:02:00,1.10572,1.10627,1.10572,1.10587,10000000.0
2007-07-10 15:03:00,1.10583,1.106,1.10565,1.10583,14600000.0
2007-07-10 15:04:00,1.10554,1.10594,1.10554,1.10583,15200000.0
2007-07-10 15:05:00,1.10599,1.10635,1.10576,1.10593,13400000.0
2007-07-10 15:06:00,1.10601,1.10679,1.10601,1.10666,21800000.0
2007-07-10 15:07:00,1.10636,1.10636,1.10618,1.10625,26200000.0
2007-07-10 15:08:00,1.10616,1.10624,1.10616,1.10624,9000000.0
2007-07-10 15:09:00,1.10631,1.10631,1.10613,1.10629,9200000.0
2007-07-10 15:10:00,1.10636,1.10673,1.1063,1.10672,18800000.0
2007-07-10 15:11:00,1.10679,1.10712,1.1064,1.10661,10200000.0
2007-07-10 15:12:00,1.10683,1.10694,1.10642,1.10657,18200000.0
2007-07-10 15:13:00,1.1066,1.1066,1.10621,1.10623,26600000.0
2007-07-10 15:14:00,1.1063,1.1065,1.1063,1.1065,10600000.0
2007-07-10 15:15:00,1.10592,1.10592,1.10531,1.10569,10600000.0
2007-07-10 15:16:00,1.10565,1.10586,1.10565,1.10568,14800000.0
2007-07-10 15:17:00,1.10571,1.10596,1.10536,1.10596,12400000.0
2007-07-10 15:18:00,1.10594,1.10595,1.10545,1.10586,10000000.0
2007-07-10 15:19:00,1.10562,1.10599,1.10534,1.10599,16400000.0
2007-07-10 15:20:00,1.10623,1.10635,1.10592,1.10599,21000000.0
2007-07-10 15:21:00,1.10603,1.10657,1.10603,1.10612,27400000.0
2007-07-10 15:22:00,1.10606,1.10618,1.10585,1.10618,19200000.0
2007-07-10 15:23:00,1.10637,1.10651,1.10623,1.10648,27600000.0
2007-07-10 15:24:00,1.10601,1.10642,1.10601,1.10617,13200000.0
2007-07-10 15:25:00,1.1059,1.10593,1.10579,1.10593,14200000.0
2007-07-10 15:26:00,1.10591,1.10656,1.1059,1.10623,9800000.0
2007-07-10 15:27:00,1.10644,1.10646,1.10629,1.10643,8600000.0
2007-07-10 15:28:00,1.10645,1.10653,1.10594,1.10633,20000000.0
2007-07-10 15:29:00,1.10598,1.10621,1.10588,1.10603,17800000.0
2007-07-10 15:30:00,1.10583,1.10634,1.1057,1.10634,14600000.0
2007-07-10 15:31:00,1.10645,1.10645,1.1059,1.10629,11800000.0
2007-07-10 15:32:00,1.10638,1.10638,1.10596,1.10638,16800000.0
2007-07-10 15:33:00,1.10637,1.10713,1.10637,1.10664,15800000.0
2007-07-10 15:34:00,1.10648,1.10648,1.10609,1.10617,29400000.0
2007-07-10 15:35:00,1.1064,1.10654,1.10592,1.10654,14000000.0
2007-07-10 15:36:00,1.10666,1.10679,1.1064,1.10668,14600000.0
2007-07-10 15:37:00,1.10643,1.10673,1.10615,1.10615,16400000.0
2007-07-10 15:38:00,1.10617,1.10643,1.10603,1.10641,15000000.0
2007-07-10 15:39:00,1.10638,1.10641,1.10585,1.10601,12400000.0
2007-07-10 15:40:00,1.10623,1.10676,1.10618,1.10633,18800000.0
2007-07-10 15:41:00,1.10619,1.10652,1.10615,1.1064,26200000.0
2007-07-10 15:42:00,1.10697,1.10697,1.10632,1.10632,11800000.0
2007-07-10 15:43:00,1.10658,1.10724,1.10658,1.10668,15400000.0
2007-07-10 15:44:00,1.10689,1.10689,1.10646,1.10659,16800000.0
2007-07-10 15:45:00,1.10649,1.10693,1.10643,1.10643,23400000.0
2007-07-10 15:46:00,1.10656,1.10719,1.10656,1.10719,17800000.0
2007-07-10 15:47:00,1.10672,1.10702,1.10669,1.10698,21400000.0
2007-07-10 15:48:00,1.10668,1.10715,1.10663,1.10715,18800000.0
2007-07-10 15:49:00,1.10718,1.10718,1.10657,1.10666,12400000.0
2007-07-10 15:50:00,1.10671,1.10711,1.10661,1.1067,11600000.0
2007-07-10 15:51:00,1.1068,1.1068,1.10627,1.10627,10600000.0
2007-07-10 15:52:00,1.106,1.1063,1.106,1.1063,14000000.0
2007-07-10 15:53:00,1.10627,1.10642,1.10594,1.10642,21200000.0
2007-07-10 15:54:00,1.10639,1.10691,1.10634,1.10664,14200000.0
2007-07-10 15:55:00,1.10646,1.10709,1.10622,1.10663,15200000.0
2007-07-10 15:56:00,1.10692,1.10692,1.10654,1.10654,3000000.0
2007-07-10 15:57:00,1.10652,1.10661,1.1062,1.10661,18200000.0
2007-07-10 15:58:00,1.1064,1.1064,1.10591,1.10627,10400000.0
2007-07-10 15:59:00,1.1068,1.1068,1.10647,1.10647,6400000.0
2007-07-10 16:00:00,1.10714,1.10714,1.1066,1.10697,29000000.0
2007-07-10 16:01:00,1.10676,1.10685,1.10653,1.10653,20000000.0
2007-07-10 16:02:00,1.10646,1.10678,1.10617,1.10678,30800000.0
2007-07-10 16:03:00,1.10655,1.10655,1.10597,1.10602,17000000.0
2007-07-10 16:04:00,1.10604,1.10669,1.10604,1.10659,17800000.0
2007-07-10 16:05:00,1.10648,1.10681,1.10611,1.10681,28400000.0
2007-07-10 16:06:00,1.1069,1.1069,1.1068,1.1068,27800000.0
2007-07-10 16:07:00,1.10672,1.10674,1.10638,1.10658,27800000.0
2007-07-10 16:08:00,1.10684,1.10684,1.10643,1.10649,25600000.0
2007-07-10 16:09:00,1.10631,1.10631,1.10599,1.10619,10000000.0
2007-07-10 16:10:00,1.1058,1.10625,1.10573,1.10625,21000000.0
2007-07-10 16:11:00,1.10633,1.10635,1.10614,1.10635,3600000.0
2007-07-10 16:12:00,1.10626,1.10649,1.10615,1.10649,19400000.0
2007-07-10 16:13:00,1.10652,1.10652,1.10625,1.10625,10600000.0
2007-07-10 16:14:00,1.10615,1.10619,1.10581,1.10619,23600000.0
2007-07-10 16:15:00,1.10615,1.10631,1.10592,1.10593,26000000.0
2007-07-10 16:16:00,1.10567,1.10619,1.10567,1.106,14400000.0
2007-07-10 16:17:00,1.1061,1.10649,1.10602,1.10609,14400000.0
2007-07-10 16:18:00,1.10595,1.10621,1.10591,1.10621,12400000.0
2007-07-10 16:19:00,1.10593,1.10593,1.10569,1.10571,22200000.0
2007-07-10 16:20:00,1.10606,1.10606,1.10569,1.10582,10000000.0
2007-07-10 16:21:00,1.1056,1.1056,1.10512,1.10512,19000000.0
2007-07-10 16:22:00,1.10523,1.10532,1.10515,1.10532,19800000.0
2007-07-10 16:23:00,1.10505,1.10526,1.10457,1.10457,12800000.0
2007-07-10 16:24:00,1.10475,1.10475,1.10451,1.10451,3200000.0
2007-07-10 16:25:00,1.10454,1.10496,1.10454,1.10496,10000000.0
2007-07-10 16:26:00,1.10506,1.10535,1.10483,1.10506,20000000.0
2007-07-10 16:27:00,1.10503,1.10513,1.10482,1.10506,15200000.0
2007-07-10 16:28:00,1.10527,1.10541,1.10503,1.10503,10200000.0
2007-07-10 16:29:00,1.10529,1.1053,1.1047,1.10487,11600000.0
2007-07-10 16:30:00,1.1053,1.1054,1.1053,1.1054,9600000.0
2007-07-10 16:31:00,1.10483,1.10553,1.10483,1.10489,9600000.0
2007-07-10 16:32:00,1.10494,1.10519,1.10493,1.10519,31800000.0
2007-07-10 16:33:00,1.10484,1.10492,1.10394,1.10394,10200000.0
2007-07-10 16:34:00,1.10406,1.10406,1.10343,1.10405,35400000.0
2007-07-10 16:35:00,1.10405,1.10405,1.10373,1.10373,13800000.0
2007-07-10 16:36:00,1.10391,1.10415,1.10362,1.10389,12600000.0
2007-07-10 16:37:00,1.104,1.10403,1.10351,1.10377,14800000.0
2007-07-10 16:38:00,1.10397,1.10428,1.10358,1.10386,29400000.0
2007-07-10 16:39:00,1.104,1.10415,1.10393,1.10415,10600000.0
2007-07-10 16:40:00,1.10401,1.10436,1.10343,1.10436,25000000.0
2007-07-10 16:41:00,1.10415,1.10448,1.10411,1.10444,10800000.0
2007-07-10 16:42:00,1.10434,1.10446,1.10406,1.10412,15200000.0
2007-07-10 16:43:00,1.10412,1.10421,1.10387,1.10387,12400000.0
2007-07-10 16:44:00,1.10419,1.10436,1.10399,1.10399,33200000.0
2007-07-10 16:45:00,1.10405,1.10449,1.10398,1.10431,20600000.0
2007-07-10 16:46:00,1.10433,1.10437,1.10411,1.10437,21800000.0
2007-07-10 16:47:00,1.10421,1.10438,1.10396,1.10396,17200000.0
2007-07-10 16:48:00,1.10382,1.10432,1.10358,1.10358,17200000.0
2007-07-10 16:49:00,1.10367,1.10367,1.10331,1.10354,10600000.0
2007-07-10 16:50:00,1.10404,1.10458,1.10399,1.10458,6800000.0
2007-07-10 16:51:00,1.1042,1.10446,1.10411,1.10411,11800000.0
2007-07-10 16:52:00,1.1042,1.10453,1.10403,1.10435,27600000.0
2007-07-10 16:53:00,1.10458,1.10511,1.10451,1.10486,17200000.0
2007-07-10 16:54:00,1.1043,1.10457,1.1041,1.1043,23000000.0
2007-07-10 16:55:00,1.10446,1.10446,1.10417,1.10434,7400000.0
2007-07-10 16:56:00,1.10479,1.10498,1.10437,1.10443,10000000.0
2007-07-10 16:57:00,1.1046,1.10482,1.10417,1.10455,10400000.0
2007-07-10 16:58:00,1.10498,1.1052,1.10438,1.10469,29600000.0
2007-07-10 16:59:00,1.10487,1.10487,1.10443,1.1048,24200000.0
2007-07-10 17:00:00,1.10429,1.1052,1.10429,1.10476,17800000.0
2007-07-10 17:01:00,1.10483,1.10486,1.10451,1.10475,7800000.0
2007-07-10 17:02:00,1.10466,1.1051,1.10433,1.10443,21800000.0
2007-07-10 17:03:00,1.10464,1.10497,1.10464,1.10473,9600000.0
2007-07-10 17:04:00,1.1046,1.10482,1.10433,1.10433,26400000.0
2007-07-10 17:05:00,1.10459,1.10477,1.10425,1.10425,23600000.0
2007-07-10 17:06:00,1.10435,1.10455,1.10411,1.10427,17200000.0
2007-07-10 17:07:00,1.10432,1.10467,1.10412,1.10447,18400000.0
2007-07-10 17:08:00,1.10425,1.10487,1.10425,1.10487,12400000.0
2007-07-10 17:09:00,1.10485,1.10485,1.10463,1.10485,12400000.0
2007-07-10 17:10:00,1.10501,1.10544,1.10491,1.10496,20400000.0
2007-07-10 17:11:00,1.10541,1.1057,1.10492,1.1057,15600000.0
2007-07-10 17:12:00,1.10497,1.10545,1.10481,1.10509,14400000.0
2007-07-10 17:13:00,1.10517,1.10538,1.10482,1.10501,25400000.0
2007-07-10 17:14:00,1.10523,1.10551,1.10518,1.10536,11200000.0
2007-07-10 17:15:00,1.10557,1.10599,1.10547,1.10599,15400000.0
2007-07-10 17:16:00,1.10574,1.10589,1.10566,1.10589,14000000.0
2007-07-10 17:17:00,1.10618,1.10618,1.10557,1.10566,17000000.0
2007-07-10 17:18:00,1.10576,1.10579,1.10522,1.10522,9000000.0
2007-07-10 17:19:00,1.10541,1.10624,1.10532,1.10611,22400000.0
2007-07-10 17:20:00,1.10651,1.10661,1.10617,1.10617,19400000.0
2007-07-10 17:21:00,1.10616,1.10649,1.10607,1.10624,20400000.0
2007-07-10 17:22:00,1.10603,1.10603,1.10564,1.10564,20800000.0
2007-07-10 17:23:00,1.10624,1.10643,1.10619,1.10623,22800000.0
2007-07-10 17:24:00,1.10618,1.10632,1.10575,1.10628,13600000.0
2007-07-10 17:25:00,1.10589,1.10623,1.10588,1.10602,11600000.0
2007-07-10 17:26:00,1.10599,1.1063,1.10565,1.10565,20000000.0
2007-07-10 17:27:00,1.10565,1.10605,1.10555,1.1056,16200000.0
2007-07-10 17:28:00,1.10532,1.10532,1.10487,1.10519,9400000.0
2007-07-10 17:29:00,1.10529,1.10534,1.10488,1.10534,27200000.0
2007-07-10 17:30:00,1.10517,1.10584,1.10514,1.10521,27600000.0
2007-07-10 17:31:00,1.1049,1.10542,1.1049,1.10516,17400000.0
2007-07-10 17:32:00,1.10508,1.10548,1.10508,1.1052,13600000.0
2007-07-10 17:33:00,1.1052,1.10542,1.10507,1.10542,16600000.0
2007-07-10 17:34:00,1.10501,1.10548,1.10481,1.10514,21600000.0
2007-07-10 17:35:00,1.10533,1.10546,1.10498,1.10507,38200000.0
2007-07-10 17:36:00,1.10508,1.10554,1.10503,1.10531,12400000.0
2007-07-10 17:37:00,1.10587,1.10602,1.10558,1.10558,10800000.0
2007-07-10 17:38:00,1.10587,1.10587,1.1051,1.10524,21200000.0
2007-07-10 17:39:00,1.10559,1.10559,1.10493,1.1054,10400000.0
2007-07-10 17:40:00,1.10536,1.10539,1.10495,1.10511,22600000.0
2007-07-10 17:41:00,1.105,1.10517,1.1046,1.10493,18600000.0
2007-07-10 17:42:00,1.10474,1.10474,1.10394,1.10394,14400000.0
2007-07-10 17:43:00,1.10438,1.10452,1.10414,1.10452,9600000.0
2007-07-10 17:44:00,1.10467,1.10544,1.10467,1.10496,33400000.0
2007-07-10 17:45:00,1.10524,1.1054,1.10465,1.10502,22200000.0
2007-07-10 17:46:00,1.10519,1.10548,1.10505,1.10548,18000000.0
2007-07-10 17:47:00,1.10549,1.10583,1.10528,1.10528,33200000.0
2007-07-10 17:48:00,1.10553,1.1056,1.10535,1.10535,13000000.0
2007-07-10 17:49:00,1.1055,1.10568,1.10545,1.10545,13800000.0
2007-07-10 17:50:00,1.10545,1.1057,1.10534,1.10556,15200000.0
2007-07-10 17:51:00,1.10574,1.10587,1.10548,1.10553,24000000.0
2007-07-10 17:52:00,1.10543,1.10588,1.10533,1.10558,22600000.0
2007-07-10 17:53:00,1.10561,1.10606,1.10528,1.10574,9400000.0
2007-07-10 17:54:00,1.10531,1.10534,1.10508,1.10528,18800000.0
2007-07-10 17:55:00,1.10538,1.1057,1.10518,1.10518,13600000.0
2007-07-10 17:56:00,1.10575,1.10575,1.10513,1.10541,16400000.0
2007-07-10 17:57:00,1.10482,1.10543,1.10482,1.10543,12200000.0
2007-07-10 17:58:00,1.10539,1.10563,1.10518,1.10563,26800000.0
2007-07-10 17:59:00,1.10551,1.10551,1.10484,1.10534,19400000.0
2007-07-10 18:00:00,1.10527,1.10527,1.10468,1.10492,19400000.0
2007-07-10 18:02:00,1.10516,1.10552,1.10487,1.10545,15200000.0
2007-07-10 18:03:00,1.10505,1.10512,1.10498,1.10506,10800000.0
2007-07-10 18:04:00,1.10481,1.10531,1.10481,1.10506,12400000.0
2007-07-10 18:06:00,1.1053,1.1053,1.10451,1.10513,16600000.0
2007-07-10 18:07:00,1.10515,1.10515,1.10462,1.10486,22000000.0
2007-07-10 18:08:00,1.10482,1.10505,1.10475,1.10494,20800000.0
2007-07-10 18:09:00,1.10547,1.10547,1.10483,1.10491,17800000.0
2007-07-10 18:10:00,1.10499,1.10518,1.10477,1.10477,21000000.0
2007-07-10 18:11:00,1.10484,1.10523,1.10483,1.10523,11000000.0
2007-07-10 18:12:00,1.1054,1.1057,1.1052,1.1052,17200000.0
2007-07-10 18:13:00,1.10486,1.10495,1.10453,1.1048,17200000.0
2007-07-10 18:14:00,1.10504,1.10504,1.10463,1.1047,18600000.0
2007-07-10 18:15:00,1.1051,1.1051,1.10473,1.1048,11000000.0
2007-07-10 18:16:00,1.10489,1.10528,1.10489,1.10522,8400000.0
2007-07-10 18:17:00,1.10524,1.10554,1.10524,1.10543,17400000.0
2007-07-10 18:18:00,1.10514,1.10544,1.10514,1.10539,12400000.0
2007-07-10 18:19:00,1.10499,1.10555,1.1049,1.1049,19000000.0
2007-07-10 18:20:00,1.10519,1.10537,1.10507,1.10525,17000000.0
2007-07-10 18:21:00,1.10538,1.10548,1.10506,1.10522,13800000.0
2007-07-10 18:22:00,1.10522,1.1055,1.10511,1.10518,6800000.0
2007-07-10 18:23:00,1.10503,1.10562,1.10503,1.10532,14400000.0
2007-07-10 18:25:00,1.10531,1.1059,1.10496,1.1059,18000000.0
2007-07-10 18:26:00,1.1059,1.1061,1.1058,1.1061,28400000.0
2007-07-10 18:27:00,1.10573,1.10584,1.10554,1.10558,28400000.0
2007-07-10 18:28:00,1.10623,1.10623,1.10554,1.10554,10000000.0
2007-07-10 18:29:00,1.10582,1.10616,1.10569,1.10586,17400000.0
2007-07-10 18:30:00,1.10579,1.10583,1.10561,1.10566,10800000.0
2007-07-10 18:31:00,1.10577,1.10579,1.10527,1.10533,21400000.0
2007-07-10 18:32:00,1.10577,1.10599,1.10559,1.10586,18600000.0
2007-07-10 18:33:00,1.10594,1.10611,1.10558,1.10569,13000000.0
2007-07-10 18:34:00,1.10557,1.10558,1.1054,1.10557,11600000.0
2007-07-10 18:35:00,1.10576,1.10592,1.10544,1.10562,13200000.0
2007-07-10 18:36:00,1.10577,1.10598,1.10572,1.10585,20600000.0
2007-07-10 18:37:00,1.10577,1.1064,1.10569,1.1064,11600000.0
2007-07-10 18:38:00,1.10601,1.10612,1.10573,1.10591,10800000.0
2007-07-10 18:39:00,1.10571,1.10631,1.10567,1.10594,13000000.0
2007-07-10 18:40:00,1.10567,1.10584,1.10539,1.10581,19200000.0
2007-07-10 18:41:00,1.1061,1.1063,1.1061,1.1063,27600000.0
2007-07-10 18:43:00,1.10622,1.1065,1.10565,1.1065,27600000.0
2007-07-10 18:44:00,1.1061,1.1063,1.1061,1.1063,11600000.0
2007-07-10 18:45:00,1.10602,1.10609,1.10577,1.10586,11600000.0
2007-07-10 18:46:00,1.1058,1.10635,1.1056,1.10635,14200000.0
2007-07-10 18:47:00,1.10592,1.10616,1.1056,1.10582,29400000.0
2007-07-10 18:48:00,1.10593,1.10594,1.10566,1.10567,17800000.0
2007-07-10 18:49:00,1.10571,1.10606,1.10571,1.10575,21000000.0
2007-07-10 18:50:00,1.10594,1.10609,1.10572,1.10576,22800000.0
2007-07-10 18:51:00,1.10599,1.1061,1.10577,1.10589,16400000.0
2007-07-10 18:53:00,1.10606,1.10606,1.10577,1.10602,12400000.0
2007-07-10 18:54:00,1.10587,1.10622,1.10567,1.1059,10000000.0
2007-07-10 18:55:00,1.10579,1.10615,1.10579,1.10607,14000000.0
2007-07-10 18:56:00,1.10593,1.10656,1.10593,1.10614,15200000.0
2007-07-10 18:57:00,1.10618,1.10629,1.10575,1.10575,12400000.0
2007-07-10 18:58:00,1.10608,1.10609,1.10567,1.10582,23800000.0
2007-07-10 18:59:00,1.10588,1.10604,1.10588,1.10604,2600000.0
2007-07-10 19:00:00,1.10605,1.1062,1.10586,1.10589,10000000.0
2007-07-10 19:01:00,1.10612,1.10632,1.10597,1.10625,25000000.0
2007-07-10 19:02:00,1.10617,1.10619,1.10584,1.1061,33000000.0
2007-07-10 19:03:00,1.10574,1.10597,1.1057,1.10597,8200000.0
2007-07-10 19:04:00,1.10623,1.10625,1.1057,1.10606,27400000.0
2007-07-10 19:05:00,1.10561,1.10588,1.10548,1.10582,13200000.0
2007-07-10 19:06:00,1.10623,1.10623,1.10552,1.1059,12800000.0
2007-07-10 19:07:00,1.10629,1.10648,1.10579,1.106,8800000.0
2007-07-10 19:08:00,1.10608,1.10643,1.1058,1.1058,21000000.0
2007-07-10 19:09:00,1.10604,1.1064,1.106,1.10609,19800000.0
2007-07-10 19:10:00,1.10618,1.10618,1.10561,1.10571,18800000.0
2007-07-10 19:12:00,1.106,1.10647,1.1058,1.10596,20400000.0
2007-07-10 19:14:00,1.1059,1.1062,1.1059,1.10601,13600000.0
2007-07-10 19:15:00,1.10583,1.10586,1.10578,1.10586,8200000.0
2007-07-10 19:16:00,1.10596,1.10614,1.10583,1.10583,13600000.0
2007-07-10 19:17:00,1.10571,1.1062,1.10571,1.10587,16000000.0
2007-07-10 19:18:00,1.1057,1.10589,1.10554,1.10554,14800000.0
2007-07-10 19:19:00,1.106,1.106,1.1058,1.1059,9600000.0
2007-07-10 19:20:00,1.10554,1.10581,1.10554,1.10571,9600000.0
2007-07-10 19:21:00,1.10591,1.10591,1.10563,1.10583,15400000.0
2007-07-10 19:22:00,1.10599,1.10599,1.10553,1.10568,16600000.0
2007-07-10 19:23:00,1.10585,1.10585,1.10537,1.10537,6800000.0
2007-07-10 19:24:00,1.10569,1.10576,1.10529,1.1055,9200000.0
2007-07-10 19:26:00,1.10556,1.10582,1.10542,1.10568,22800000.0
2007-07-10 19:27:00,1.10605,1.10605,1.10529,1.10557,12800000.0
2007-07-10 19:28:00,1.1059,1.1059,1.1058,1.1059,14800000.0
2007-07-10 19:29:00,1.10567,1.10588,1.10557,1.10577,14800000.0
2007-07-10 19:30:00,1.1063,1.1063,1.1061,1.1061,15800000.0
2007-07-10 19:31:00,1.10536,1.10572,1.10536,1.10548,15800000.0
2007-07-10 19:32:00,1.10556,1.10572,1.10523,1.10567,21200000.0
2007-07-10 19:33:00,1.10563,1.10615,1.10548,1.10575,13200000.0
2007-07-10 19:34:00,1.10562,1.10568,1.1054,1.10553,15200000.0
2007-07-10 19:35:00,1.10544,1.1057,1.10529,1.10558,18400000.0
2007-07-10 19:36:00,1.10573,1.10573,1.1055,1.10571,20400000.0
2007-07-10 19:37:00,1.10581,1.1059,1.10554,1.1059,10400000.0
2007-07-10 19:38:00,1.10554,1.10598,1.10548,1.10572,27400000.0
2007-07-10 19:39:00,1.10547,1.10584,1.10546,1.10584,6600000.0
2007-07-10 19:40:00,1.10561,1.10622,1.10557,1.10578,12400000.0
2007-07-10 19:41:00,1.1056,1.10599,1.1056,1.10599,21600000.0
2007-07-10 19:42:00,1.10591,1.10618,1.10569,1.10591,18200000.0
2007-07-10 19:43:00,1.10571,1.10605,1.10551,1.10568,18200000.0
2007-07-10 19:44:00,1.10597,1.10597,1.10579,1.10585,11000000.0
2007-07-10 19:45:00,1.10583,1.10638,1.10564,1.10638,15800000.0
2007-07-10 19:46:00,1.10606,1.10655,1.10595,1.10614,15600000.0
2007-07-10 19:47:00,1.10611,1.10623,1.10569,1.10569,8400000.0
2007-07-10 19:48:00,1.10617,1.10643,1.10585,1.10601,9800000.0
2007-07-10 19:49:00,1.10567,1.10599,1.10567,1.10579,10200000.0
2007-07-10 19:50:00,1.10636,1.10683,1.10577,1.10653,13800000.0
2007-07-10 19:51:00,1.10625,1.10681,1.10585,1.10597,22400000.0
2007-07-10 19:52:00,1.1056,1.10603,1.1056,1.1058,7400000.0
2007-07-10 19:53:00,1.10605,1.10605,1.10595,1.10595,2600000.0
2007-07-10 19:54:00,1.10574,1.10619,1.10572,1.10576,9400000.0
2007-07-10 19:55:00,1.10564,1.10577,1.10557,1.10561,12200000.0
2007-07-10 19:56:00,1.10563,1.10615,1.10548,1.10565,15200000.0
2007-07-10 19:57:00,1.10549,1.10549,1.1053,1.10536,7400000.0
2007-07-10 19:59:00,1.10542,1.10551,1.10531,1.10551,4200000.0
2007-07-10 20:00:00,1.10533,1.10574,1.10504,1.10574,14000000.0
2007-07-10 20:01:00,1.10558,1.10564,1.10535,1.10544,9400000.0
2007-07-10 20:02:00,1.10548,1.10548,1.1051,1.1051,10600000.0
2007-07-10 20:03:00,1.10528,1.10552,1.10491,1.10532,32600000.0
2007-07-10 20:04:00,1.1058,1.1059,1.1058,1.1059,11200000.0
2007-07-10 20:05:00,1.10515,1.10515,1.10483,1.10503,11200000.0
2007-07-10 20:06:00,1.1049,1.1054,1.1049,1.1053,16000000.0
2007-07-10 20:07:00,1.10528,1.10561,1.10528,1.10537,15200000.0
2007-07-10 20:08:00,1.10517,1.10541,1.10505,1.10519,11000000.0
2007-07-10 20:09:00,1.10535,1.10564,1.10502,1.10564,10800000.0
2007-07-10 20:11:00,1.10579,1.10616,1.10579,1.10598,9800000.0
2007-07-10 20:12:00,1.10559,1.1059,1.1055,1.10562,10200000.0
2007-07-10 20:15:00,1.10599,1.10599,1.10535,1.10557,12000000.0
2007-07-10 20:16:00,1.10539,1.10594,1.10539,1.10571,15000000.0
2007-07-10 20:17:00,1.10588,1.10589,1.10525,1.10567,19000000.0
2007-07-10 20:18:00,1.10564,1.10591,1.10553,1.10571,23800000.0
2007-07-10 20:19:00,1.10553,1.10587,1.10553,1.10576,14400000.0
2007-07-10 20:20:00,1.10577,1.10577,1.10541,1.10541,3400000.0
2007-07-10 20:21:00,1.10537,1.10599,1.10517,1.10525,12400000.0
2007-07-10 20:22:00,1.10556,1.10568,1.10514,1.10545,16000000.0
2007-07-10 20:23:00,1.10539,1.10582,1.10521,1.10521,9800000.0
2007-07-10 20:24:00,1.10556,1.10562,1.10508,1.10557,24800000.0
2007-07-10 20:25:00,1.10566,1.10586,1.10564,1.10564,7400000.0
2007-07-10 20:26:00,1.10579,1.10579,1.10535,1.10541,16600000.0
2007-07-10 20:27:00,1.1061,1.1061,1.1059,1.106,6200000.0
2007-07-10 20:28:00,1.10552,1.10557,1.10544,1.10544,6200000.0
2007-07-10 20:30:00,1.1058,1.1058,1.10502,1.10562,12200000.0
2007-07-10 20:31:00,1.10531,1.10579,1.1051,1.10559,18200000.0
2007-07-10 20:32:00,1.10576,1.10599,1.10559,1.10559,9000000.0
2007-07-10 20:33:00,1.10517,1.10596,1.10517,1.10551,17000000.0
2007-07-10 20:34:00,1.10535,1.10581,1.10535,1.10581,9800000.0
2007-07-10 20:35:00,1.10589,1.10605,1.10589,1.10605,6800000.0
2007-07-10 20:36:00,1.10609,1.10626,1.10591,1.10597,12600000.0
2007-07-10 20:37:00,1.10566,1.10596,1.1056,1.10596,19600000.0
2007-07-10 20:38:00,1.10586,1.10621,1.10586,1.10621,12600000.0
2007-07-10 20:39:00,1.10614,1.10651,1.10614,1.10624,12200000.0
2007-07-10 20:40:00,1.10647,1.10682,1.10626,1.10657,30600000.0
2007-07-10 20:41:00,1.10655,1.10655,1.106,1.106,8200000.0
2007-07-10 20:42:00,1.10633,1.10673,1.10602,1.10602,10600000.0
2007-07-10 20:43:00,1.10649,1.10661,1.10606,1.10661,8800000.0
2007-07-10 20:44:00,1.10616,1.10636,1.10616,1.10636,13000000.0
2007-07-10 20:45:00,1.10658,1.10658,1.10603,1.1063,16000000.0
2007-07-10 20:46:00,1.1064,1.10663,1.1064,1.10663,13800000.0
2007-07-10 20:47:00,1.10658,1.10673,1.10634,1.10665,13200000.0
2007-07-10 20:48:00,1.1066,1.10684,1.10648,1.10648,4800000.0
2007-07-10 20:49:00,1.10635,1.10654,1.10624,1.10626,10400000.0
2007-07-10 20:50:00,1.10625,1.10658,1.10625,1.10638,12400000.0
2007-07-10 20:51:00,1.10643,1.10643,1.10611,1.10621,12800000.0
2007-07-10 20:52:00,1.10607,1.10616,1.10604,1.10616,12800000.0
2007-07-10 20:53:00,1.10595,1.10606,1.10594,1.10606,19600000.0
2007-07-10 20:54:00,1.10576,1.10618,1.10576,1.10587,21000000.0
2007-07-10 20:55:00,1.10595,1.10616,1.10588,1.10597,12400000.0
2007-07-10 20:56:00,1.10643,1.10643,1.10589,1.10589,24000000.0
2007-07-10 20:57:00,1.1056,1.10629,1.1056,1.10567,6800000.0
2007-07-10 20:58:00,1.10585,1.10614,1.10585,1.10604,8000000.0
2007-07-10 20:59:00,1.10615,1.10632,1.10592,1.10617,17400000.0
2007-07-10 21:00:00,1.10587,1.10594,1.10526,1.10571,14200000.0
2007-07-10 21:01:00,1.10582,1.10582,1.1054,1.10555,7200000.0
2007-07-10 21:02:00,1.10592,1.10615,1.10577,1.10592,26600000.0
2007-07-10 21:03:00,1.10591,1.10597,1.10569,1.10571,21800000.0
2007-07-10 21:04:00,1.10564,1.10584,1.10546,1.10546,10800000.0
2007-07-10 21:05:00,1.10577,1.10592,1.10565,1.10583,21800000.0
2007-07-10 21:06:00,1.10593,1.10605,1.1058,1.1058,5800000.0
2007-07-10 21:07:00,1.10585,1.10585,1.10564,1.10564,14000000.0
2007-07-10 21:08:00,1.10592,1.10592,1.10555,1.10577,18800000.0
2007-07-10 21:09:00,1.10578,1.10605,1.10538,1.10587,14400000.0
2007-07-10 21:10:00,1.1063,1.1063,1.1061,1.1061,2000000.0
2007-07-10 21:11:00,1.10543,1.10553,1.10543,1.10553,2000000.0
2007-07-10 21:12:00,1.10552,1.10557,1.10523,1.10556,7600000.0
2007-07-10 21:13:00,1.1061,1.1061,1.1059,1.1059,20200000.0
2007-07-10 21:14:00,1.10569,1.10576,1.10539,1.10576,20200000.0
2007-07-10 21:15:00,1.10553,1.1061,1.10553,1.10583,10200000.0
2007-07-10 21:16:00,1.10564,1.10585,1.10553,1.10555,16600000.0
2007-07-10 21:18:00,1.10547,1.106,1.10547,1.10596,18400000.0
2007-07-10 21:20:00,1.10572,1.10596,1.10562,1.10573,17600000.0
2007-07-10 21:21:00,1.10569,1.10584,1.1055,1.1055,18200000.0
2007-07-10 21:22:00,1.1055,1.10582,1.10542,1.10578,15200000.0
2007-07-10 21:23:00,1.10572,1.10583,1.10531,1.10531,12600000.0
2007-07-10 21:24:00,1.10542,1.10562,1.10535,1.10544,13800000.0
2007-07-10 21:25:00,1.10524,1.10563,1.10524,1.10542,16200000.0
2007-07-10 21:26:00,1.10478,1.10583,1.1047,1.10583,19800000.0
2007-07-10 21:29:00,1.10571,1.10571,1.10567,1.10567,2000000.0
2007-07-10 21:30:00,1.10587,1.10639,1.10563,1.10621,13400000.0
2007-07-10 21:31:00,1.1067,1.1067,1.1067,1.1067,18800000.0
2007-07-10 21:32:00,1.10622,1.10652,1.10594,1.10643,18800000.0
2007-07-10 21:33:00,1.1065,1.1065,1.1063,1.1063,10400000.0
2007-07-10 21:37:00,1.10573,1.10617,1.1057,1.1059,10400000.0
2007-07-10 21:38:00,1.10594,1.10594,1.1055,1.10577,8000000.0
2007-07-10 21:39:00,1.10536,1.10585,1.10536,1.10585,4000000.0
2007-07-10 21:40:00,1.10592,1.10611,1.10569,1.10611,10800000.0
2007-07-10 21:42:00,1.10587,1.1061,1.10565,1.10565,14200000.0
2007-07-10 21:43:00,1.10571,1.10571,1.10553,1.10553,9400000.0
2007-07-10 21:44:00,1.10546,1.10566,1.10546,1.10551,6800000.0
2007-07-10 21:45:00,1.10537,1.10576,1.10513,1.10576,17600000.0
2007-07-10 21:46:00,1.10544,1.1056,1.10522,1.10544,19800000.0
2007-07-10 21:47:00,1.10583,1.10583,1.10519,1.10557,9800000.0
2007-07-10 21:48:00,1.10526,1.10561,1.10525,1.1054,18200000.0
2007-07-10 21:49:00,1.10529,1.10574,1.10527,1.1055,13000000.0
2007-07-10 21:50:00,1.10544,1.10586,1.10544,1.10549,12000000.0
2007-07-10 21:52:00,1.10566,1.1059,1.10536,1.1059,12000000.0
2007-07-10 21:53:00,1.10574,1.10597,1.10527,1.10535,15000000.0
2007-07-10 21:54:00,1.10524,1.10554,1.10496,1.10521,19600000.0
2007-07-10 21:55:00,1.10511,1.10547,1.10511,1.10547,8200000.0
2007-07-10 21:57:00,1.10545,1.10573,1.10537,1.10573,10800000.0
2007-07-10 21:58:00,1.10504,1.10518,1.10504,1.10518,4000000.0
2007-07-10 21:59:00,1.10534,1.10534,1.10482,1.10506,10600000.0
2007-07-10 22:00:00,1.10482,1.10519,1.10482,1.10519,12200000.0
2007-07-10 22:01:00,1.10497,1.10536,1.10497,1.10506,22000000.0
2007-07-10 22:02:00,1.10534,1.10562,1.10479,1.10562,9400000.0
2007-07-10 22:03:00,1.10543,1.10561,1.10535,1.10547,15800000.0
2007-07-10 22:04:00,1.106,1.106,1.1058,1.1058,13800000.0
2007-07-10 22:05:00,1.10541,1.10558,1.10541,1.10558,13800000.0
2007-07-10 22:06:00,1.10545,1.10561,1.10521,1.1055,11400000.0
2007-07-10 22:07:00,1.1059,1.1059,1.1057,1.1058,8800000.0
2007-07-10 22:08:00,1.10568,1.10594,1.1055,1.1055,8800000.0
2007-07-10 22:09:00,1.10552,1.10552,1.10517,1.10535,10400000.0
2007-07-10 22:10:00,1.10528,1.10528,1.10478,1.10478,27400000.0
2007-07-10 22:11:00,1.10444,1.10541,1.10444,1.10541,25400000.0
2007-07-10 22:12:00,1.1057,1.10574,1.10542,1.10545,12800000.0
2007-07-10 22:13:00,1.10552,1.10582,1.10546,1.1057,11600000.0
2007-07-10 22:15:00,1.10581,1.10608,1.10574,1.10574,16800000.0
2007-07-10 22:16:00,1.10589,1.10589,1.10551,1.10582,17400000.0
2007-07-10 22:20:00,1.10561,1.10561,1.10545,1.10545,8200000.0
2007-07-10 22:21:00,1.10556,1.10565,1.10556,1.10565,3200000.0
2007-07-10 22:23:00,1.10459,1.10486,1.1044,1.10486,19200000.0
2007-07-10 22:24:00,1.1061,1.1063,1.1061,1.1063,12200000.0
2007-07-10 22:25:00,1.10554,1.10582,1.10552,1.10582,12200000.0
2007-07-10 22:26:00,1.10581,1.10599,1.1056,1.10599,16400000.0
2007-07-10 22:27:00,1.10638,1.10638,1.10588,1.10637,10600000.0
2007-07-10 22:28:00,1.10629,1.10631,1.10615,1.10619,6800000.0
2007-07-10 22:29:00,1.10557,1.10601,1.10501,1.10569,12800000.0
2007-07-10 22:30:00,1.10561,1.10654,1.10561,1.10654,18400000.0
2007-07-10 22:31:00,1.10638,1.10639,1.10599,1.10639,28200000.0
2007-07-10 22:33:00,1.10642,1.10642,1.10619,1.10633,16000000.0
2007-07-10 22:34:00,1.107,1.107,1.1068,1.1068,8800000.0
2007-07-10 22:35:00,1.10576,1.10706,1.10576,1.10706,8800000.0
2007-07-10 22:36:00,1.10689,1.10689,1.10665,1.10682,9600000.0
2007-07-10 22:37:00,1.10662,1.10688,1.10646,1.10672,12200000.0
2007-07-10 22:38:00,1.10631,1.10663,1.10631,1.10663,6200000.0
2007-07-10 22:39:00,1.10627,1.10656,1.10618,1.10628,13600000.0
2007-07-10 22:40:00,1.10591,1.1064,1.10586,1.10595,19200000.0
2007-07-10 22:41:00,1.10597,1.10622,1.10597,1.10622,4200000.0
2007-07-10 22:42:00,1.10639,1.10639,1.1063,1.1063,3200000.0
2007-07-10 22:43:00,1.1066,1.10665,1.10608,1.10641,25400000.0
2007-07-10 22:44:00,1.10548,1.10622,1.10548,1.10581,6800000.0
2007-07-10 22:45:00,1.10584,1.1062,1.10584,1.10606,10600000.0
2007-07-10 22:46:00,1.10617,1.10677,1.10617,1.10629,8800000.0
2007-07-10 22:47:00,1.1068,1.1068,1.1068,1.1068,18400000.0
2007-07-10 22:48:00,1.10642,1.10642,1.10593,1.10593,18400000.0
2007-07-10 22:49:00,1.10645,1.10645,1.10552,1.10592,20400000.0
2007-07-10 22:50:00,1.10609,1.10628,1.10582,1.10616,19600000.0
2007-07-10 22:51:00,1.10537,1.1062,1.10525,1.1062,17600000.0
2007-07-10 22:52:00,1.10622,1.10645,1.10596,1.10623,16400000.0
2007-07-10 22:53:00,1.10559,1.10663,1.10559,1.10663,20400000.0
2007-07-10 22:54:00,1.10684,1.1069,1.10661,1.1069,21200000.0
2007-07-10 22:55:00,1.10671,1.10706,1.1064,1.10686,12000000.0
2007-07-10 22:56:00,1.10685,1.10709,1.10661,1.10709,17600000.0
2007-07-10 22:57:00,1.10663,1.10695,1.10649,1.10671,19600000.0
2007-07-10 22:58:00,1.10621,1.10637,1.10616,1.10637,15600000.0
2007-07-10 22:59:00,1.10632,1.10662,1.10624,1.10624,18800000.0
2007-07-10 23:00:00,1.1065,1.1066,1.10622,1.10637,10200000.0
2007-07-10 23:01:00,1.1064,1.1064,1.10594,1.10608,30600000.0
2007-07-10 23:02:00,1.10615,1.10638,1.10601,1.10609,5800000.0
2007-07-10 23:03:00,1.10637,1.10637,1.10614,1.10614,9600000.0
2007-07-10 23:04:00,1.10665,1.10702,1.10658,1.10685,20400000.0
2007-07-10 23:05:00,1.10692,1.10706,1.1069,1.10706,7200000.0
2007-07-10 23:06:00,1.10669,1.10709,1.10669,1.10709,13000000.0
2007-07-10 23:07:00,1.107,1.1074,1.107,1.1074,6800000.0
2007-07-10 23:08:00,1.10724,1.10776,1.10693,1.10755,7400000.0
2007-07-10 23:09:00,1.10763,1.10807,1.10749,1.10752,9800000.0
2007-07-10 23:10:00,1.10758,1.10758,1.10744,1.10754,5800000.0
2007-07-10 23:11:00,1.10768,1.10768,1.10738,1.10749,7000000.0
2007-07-10 23:12:00,1.10681,1.10753,1.10681,1.10743,7800000.0
2007-07-10 23:13:00,1.108,1.1081,1.108,1.108,25600000.0
2007-07-10 23:14:00,1.10789,1.10789,1.10742,1.10754,25600000.0
2007-07-10 23:15:00,1.10758,1.10758,1.10741,1.10741,2600000.0
2007-07-10 23:16:00,1.10739,1.10751,1.1071,1.10741,30600000.0
2007-07-10 23:17:00,1.10772,1.10782,1.10735,1.10735,14800000.0
2007-07-10 23:19:00,1.10757,1.10793,1.10756,1.10773,17200000.0
2007-07-10 23:20:00,1.10798,1.10798,1.10756,1.10793,18000000.0
2007-07-10 23:21:00,1.10779,1.10821,1.10774,1.10821,20800000.0
2007-07-10 23:22:00,1.10807,1.10807,1.10757,1.10765,15200000.0
2007-07-10 23:23:00,1.1081,1.10828,1.1081,1.10828,9200000.0
2007-07-10 23:24:00,1.10826,1.10876,1.1079,1.1079,10400000.0
2007-07-10 23:25:00,1.10808,1.10817,1.10804,1.10817,3600000.0
2007-07-10 23:26:00,1.10796,1.10796,1.10785,1.10786,11200000.0
2007-07-10 23:27:00,1.10816,1.10838,1.10798,1.10838,4200000.0
2007-07-10 23:28:00,1.10789,1.10851,1.10789,1.10851,13800000.0
2007-07-10 23:29:00,1.10926,1.10926,1.10837,1.10837,20600000.0
2007-07-10 23:30:00,1.1095,1.1095,1.1092,1.1094,24200000.0
2007-07-10 23:31:00,1.10921,1.10921,1.10836,1.10836,24200000.0
2007-07-10 23:32:00,1.10855,1.10894,1.10855,1.10886,20800000.0
2007-07-10 23:33:00,1.10906,1.10937,1.10896,1.109,9200000.0
2007-07-10 23:34:00,1.109,1.10986,1.109,1.10986,13800000.0
2007-07-10 23:35:00,1.10977,1.11,1.10966,1.10979,21600000.0
2007-07-10 23:36:00,1.10984,1.11004,1.10972,1.11004,17800000.0
2007-07-10 23:37:00,1.10993,1.1103,1.10993,1.1101,19200000.0
2007-07-10 23:38:00,1.1104,1.1104,1.10983,1.10983,10000000.0
2007-07-10 23:39:00,1.10945,1.10986,1.10945,1.10976,7200000.0
2007-07-10 23:40:00,1.10991,1.11001,1.10937,1.10965,17600000.0
2007-07-10 23:41:00,1.10924,1.10954,1.10918,1.10954,14800000.0
2007-07-10 23:42:00,1.10941,1.10941,1.10901,1.10912,26600000.0
2007-07-10 23:43:00,1.10946,1.10961,1.10934,1.10934,10600000.0
2007-07-10 23:44:00,1.1094,1.10969,1.1094,1.10963,6800000.0
2007-07-10 23:45:00,1.1094,1.1094,1.10896,1.10896,19600000.0
2007-07-10 23:46:00,1.10887,1.10948,1.10887,1.10897,18800000.0
2007-07-10 23:47:00,1.10872,1.10929,1.10872,1.10929,8200000.0
2007-07-10 23:48:00,1.10937,1.10937,1.1088,1.10898,12400000.0
2007-07-10 23:49:00,1.10859,1.10874,1.10831,1.10837,6200000.0
2007-07-10 23:50:00,1.10871,1.10883,1.10837,1.10837,9400000.0
2007-07-10 23:51:00,1.10827,1.10861,1.10817,1.10861,14600000.0
2007-07-10 23:52:00,1.10881,1.10881,1.10862,1.10876,16400000.0
2007-07-10 23:53:00,1.10866,1.10866,1.10815,1.10835,14800000.0
2007-07-10 23:54:00,1.1082,1.1088,1.1082,1.1083,10400000.0
2007-07-10 23:55:00,1.109,1.11076,1.109,1.11076,25600000.0
2007-07-10 23:56:00,1.11089,1.1112,1.11085,1.11085,10200000.0
2007-07-10 23:57:00,1.11093,1.11119,1.11052,1.11055,24000000.0
2007-07-10 23:58:00,1.11002,1.11028,1.10975,1.11028,14000000.0
2007-07-10 23:59:00,1.10982,1.10989,1.10951,1.10951,10600000.0
2007-07-11 00:00:00,1.1096,1.1096,1.10909,1.10912,5600000.0
2007-07-11 00:01:00,1.10925,1.10949,1.10869,1.10869,19600000.0
2007-07-11 00:02:00,1.10939,1.10939,1.10895,1.10895,7000000.0
2007-07-11 00:03:00,1.10925,1.1099,1.10925,1.10955,24600000.0
2007-07-11 00:04:00,1.11007,1.11007,1.10942,1.10968,10600000.0
2007-07-11 00:05:00,1.10947,1.10971,1.10947,1.10963,13400000.0
2007-07-11 00:06:00,1.10968,1.11033,1.10968,1.11021,18800000.0
2007-07-11 00:07:00,1.11036,1.11045,1.10985,1.11045,20000000.0
2007-07-11 00:08:00,1.1103,1.1103,1.10965,1.10986,18000000.0
2007-07-11 00:09:00,1.10994,1.11048,1.10994,1.11048,26400000.0
2007-07-11 00:10:00,1.1101,1.1104,1.1101,1.11025,14000000.0
2007-07-11 00:11:00,1.11068,1.11068,1.10962,1.10991,19600000.0
2007-07-11 00:12:00,1.10975,1.10999,1.10929,1.10929,14800000.0
2007-07-11 00:13:00,1.10939,1.10991,1.10935,1.10949,22200000.0
2007-07-11 00:14:00,1.10936,1.10984,1.10926,1.10984,16600000.0
2007-07-11 00:15:00,1.10957,1.11016,1.10957,1.11016,4800000.0
2007-07-11 00:16:00,1.11055,1.11086,1.11033,1.11086,6600000.0
2007-07-11 00:17:00,1.11113,1.1116,1.11113,1.11144,11000000.0
2007-07-11 00:18:00,1.11104,1.11104,1.11021,1.11021,5800000.0
2007-07-11 00:19:00,1.11016,1.11073,1.11016,1.11029,9600000.0
2007-07-11 00:20:00,1.11058,1.11082,1.11003,1.11043,17600000.0
2007-07-11 00:21:00,1.10969,1.11045,1.10944,1.11045,10800000.0
2007-07-11 00:22:00,1.11056,1.11069,1.11042,1.11069,8200000.0
2007-07-11 00:23:00,1.11011,1.11042,1.10988,1.10988,26600000.0
2007-07-11 00:24:00,1.11052,1.11052,1.10978,1.10992,19200000.0
2007-07-11 00:25:00,1.11039,1.11052,1.10998,1.10998,23400000.0
2007-07-11 00:26:00,1.1104,1.1104,1.1099,1.10992,11400000.0
2007-07-11 00:27:00,1.1091,1.10912,1.10858,1.10865,20800000.0
2007-07-11 00:28:00,1.109,1.10968,1.109,1.1092,16600000.0
2007-07-11 00:29:00,1.10902,1.10946,1.10886,1.10926,13200000.0
2007-07-11 00:30:00,1.10909,1.10947,1.10898,1.10947,15600000.0
2007-07-11 00:31:00,1.10932,1.10965,1.10928,1.10934,21600000.0
2007-07-11 00:32:00,1.10916,1.10938,1.10867,1.10893,14400000.0
2007-07-11 00:33:00,1.10883,1.10883,1.10856,1.10856,30400000.0
2007-07-11 00:34:00,1.10863,1.10873,1.1082,1.10873,32600000.0
2007-07-11 00:35:00,1.10856,1.10881,1.10815,1.10842,26200000.0
2007-07-11 00:36:00,1.10776,1.10776,1.10719,1.10749,25200000.0
2007-07-11 00:37:00,1.10776,1.10811,1.10731,1.10811,30600000.0
2007-07-11 00:38:00,1.10765,1.10802,1.10765,1.108,14800000.0
2007-07-11 00:39:00,1.10822,1.10822,1.10739,1.10749,19800000.0
2007-07-11 00:40:00,1.10717,1.10759,1.10709,1.10709,26800000.0
2007-07-11 00:41:00,1.10671,1.10688,1.10665,1.10688,23600000.0
2007-07-11 00:42:00,1.10673,1.1071,1.10673,1.10692,22000000.0
2007-07-11 00:43:00,1.10724,1.10724,1.10684,1.10684,6800000.0
2007-07-11 00:44:00,1.10705,1.10769,1.10705,1.10755,13600000.0
2007-07-11 00:45:00,1.10757,1.10783,1.10755,1.10783,12200000.0
2007-07-11 00:46:00,1.10756,1.10778,1.10738,1.10773,13000000.0
2007-07-11 00:47:00,1.10766,1.10775,1.10731,1.10731,13000000.0
2007-07-11 00:48:00,1.10768,1.10768,1.107,1.10705,16600000.0
2007-07-11 00:49:00,1.1071,1.10716,1.10682,1.10709,6800000.0
2007-07-11 00:50:00,1.107,1.10734,1.10676,1.10734,16800000.0
2007-07-11 00:51:00,1.10714,1.1074,1.10686,1.10722,13000000.0
2007-07-11 00:52:00,1.10721,1.10747,1.10702,1.10702,5800000.0
2007-07-11 00:53:00,1.10696,1.10717,1.10672,1.10702,16800000.0
2007-07-11 00:54:00,1.10695,1.10695,1.10658,1.10683,16000000.0
2007-07-11 00:55:00,1.10696,1.10741,1.10673,1.10706,18000000.0
2007-07-11 00:56:00,1.1078,1.1082,1.1078,1.1082,13000000.0
2007-07-11 00:57:00,1.1075,1.10776,1.10736,1.10776,13000000.0
2007-07-11 00:58:00,1.10764,1.10794,1.10729,1.10766,19200000.0
2007-07-11 00:59:00,1.10773,1.10808,1.10739,1.10741,7800000.0
2007-07-11 01:00:00,1.10784,1.10841,1.1078,1.10805,21800000.0
2007-07-11 01:01:00,1.10803,1.10825,1.10792,1.10798,11000000.0
2007-07-11 01:02:00,1.10766,1.10785,1.10725,1.10757,15200000.0
2007-07-11 01:03:00,1.10765,1.10769,1.10711,1.10711,16800000.0
2007-07-11 01:04:00,1.10756,1.10773,1.10729,1.10758,11400000.0
2007-07-11 01:05:00,1.10761,1.10794,1.10761,1.10772,17200000.0
2007-07-11 01:06:00,1.10755,1.10799,1.10744,1.10744,15800000.0
2007-07-11 01:07:00,1.10779,1.10832,1.10779,1.10818,12200000.0
2007-07-11 01:08:00,1.10771,1.10791,1.10761,1.10761,14800000.0
2007-07-11 01:09:00,1.10778,1.10778,1.10721,1.10774,28400000.0
2007-07-11 01:10:00,1.1077,1.10782,1.10712,1.10747,19400000.0
2007-07-11 01:11:00,1.10743,1.10791,1.10727,1.10791,17200000.0
2007-07-11 01:12:00,1.10687,1.10762,1.10687,1.10732,11800000.0
2007-07-11 01:13:00,1.1076,1.10802,1.10735,1.1077,10000000.0
2007-07-11 01:14:00,1.10795,1.1082,1.10766,1.10805,12000000.0
2007-07-11 01:15:00,1.10822,1.10844,1.10791,1.10815,21200000.0
2007-07-11 01:16:00,1.10799,1.10828,1.10761,1.10799,14000000.0
2007-07-11 01:17:00,1.10809,1.10886,1.10808,1.10853,12000000.0
2007-07-11 01:18:00,1.10867,1.10867,1.10797,1.10809,13800000.0
2007-07-11 01:19:00,1.10749,1.10828,1.10749,1.10796,22200000.0
2007-07-11 01:20:00,1.10826,1.10851,1.10795,1.10795,17200000.0
2007-07-11 01:21:00,1.10805,1.10832,1.10765,1.10832,22600000.0
2007-07-11 01:22:00,1.10803,1.10829,1.10777,1.10802,16600000.0
2007-07-11 01:23:00,1.10792,1.10797,1.10769,1.10784,12600000.0
2007-07-11 01:24:00,1.10793,1.10793,1.10751,1.1076,17200000.0
2007-07-11 01:25:00,1.10754,1.10803,1.1071,1.10803,29600000.0
2007-07-11 01:26:00,1.10789,1.10789,1.1075,1.1075,11200000.0
2007-07-11 01:27:00,1.10742,1.10791,1.10742,1.10751,13200000.0
2007-07-11 01:28:00,1.10764,1.10764,1.10725,1.10741,8200000.0
2007-07-11 01:29:00,1.10734,1.10734,1.10681,1.10681,11800000.0
2007-07-11 01:30:00,1.1072,1.1072,1.10706,1.10706,9600000.0
2007-07-11 01:31:00,1.10736,1.10739,1.10704,1.10711,16400000.0
2007-07-11 01:32:00,1.10738,1.10745,1.10735,1.10735,13600000.0
2007-07-11 01:33:00,1.10745,1.10745,1.10662,1.10701,10000000.0
2007-07-11 01:34:00,1.10733,1.10733,1.10686,1.10702,18800000.0
2007-07-11 01:35:00,1.1074,1.1074,1.10712,1.10735,9000000.0
2007-07-11 01:36:00,1.10748,1.10803,1.10739,1.10761,14800000.0
2007-07-11 01:37:00,1.10721,1.10763,1.10721,1.10746,12800000.0
2007-07-11 01:38:00,1.1071,1.10723,1.1067,1.10689,17000000.0
2007-07-11 01:39:00,1.10737,1.10757,1.10725,1.10725,17400000.0
2007-07-11 01:40:00,1.10739,1.10749,1.10731,1.10738,18600000.0
2007-07-11 01:41:00,1.107,1.1074,1.10678,1.1074,16600000.0
2007-07-11 01:42:00,1.10747,1.10758,1.10728,1.10728,11800000.0
2007-07-11 01:43:00,1.10733,1.10743,1.1071,1.10743,7400000.0
2007-07-11 01:44:00,1.10766,1.10778,1.10712,1.10712,11800000.0
2007-07-11 01:45:00,1.10733,1.10765,1.10733,1.10754,17600000.0
2007-07-11 01:46:00,1.10748,1.10756,1.1073,1.10756,5200000.0
2007-07-11 01:47:00,1.10744,1.10771,1.10742,1.10771,14000000.0
2007-07-11 01:48:00,1.10754,1.10781,1.10743,1.10781,13000000.0
2007-07-11 01:49:00,1.10759,1.10759,1.10739,1.10739,18000000.0
2007-07-11 01:50:00,1.1073,1.10731,1.1069,1.10706,11800000.0
2007-07-11 01:51:00,1.10705,1.10752,1.10703,1.10704,19600000.0
2007-07-11 01:52:00,1.10721,1.10746,1.10709,1.10714,21200000.0
2007-07-11 01:53:00,1.10743,1.1077,1.10743,1.10763,15200000.0
2007-07-11 01:54:00,1.10721,1.10743,1.1069,1.10719,11000000.0
2007-07-11 01:55:00,1.10716,1.10779,1.10708,1.10762,14000000.0
2007-07-11 01:56:00,1.10721,1.10724,1.10698,1.10718,25800000.0
2007-07-11 01:57:00,1.107,1.10714,1.10678,1.10678,14800000.0
2007-07-11 01:58:00,1.10693,1.10718,1.10656,1.10656,10600000.0
2007-07-11 01:59:00,1.10612,1.10672,1.10612,1.10672,18000000.0
2007-07-11 02:00:00,1.1067,1.10697,1.1065,1.10697,8400000.0
2007-07-11 02:01:00,1.10644,1.10665,1.10619,1.10665,16200000.0
2007-07-11 02:02:00,1.10669,1.10714,1.10662,1.10714,18000000.0
2007-07-11 02:03:00,1.10654,1.10679,1.10654,1.10679,10200000.0
2007-07-11 02:04:00,1.10668,1.10668,1.10623,1.10638,14800000.0
2007-07-11 02:05:00,1.10647,1.10663,1.10642,1.10663,7200000.0
2007-07-11 02:06:00,1.10716,1.10743,1.10704,1.10713,8000000.0
2007-07-11 02:07:00,1.1072,1.10744,1.1072,1.10744,24000000.0
2007-07-11 02:08:00,1.10778,1.10778,1.10706,1.10706,17200000.0
2007-07-11 02:09:00,1.10692,1.10699,1.1067,1.10699,10400000.0
2007-07-11 02:10:00,1.1074,1.10749,1.10735,1.10749,3600000.0
2007-07-11 02:11:00,1.10726,1.10749,1.10709,1.10747,18600000.0
2007-07-11 02:12:00,1.1071,1.10733,1.1071,1.10719,12000000.0
2007-07-11 02:13:00,1.10712,1.10761,1.10693,1.10756,14400000.0
2007-07-11 02:14:00,1.10708,1.10735,1.10697,1.10719,19000000.0
2007-07-11 02:15:00,1.10698,1.10728,1.10698,1.10725,10400000.0
2007-07-11 02:16:00,1.10747,1.10757,1.10724,1.10742,10200000.0
2007-07-11 02:17:00,1.10777,1.10818,1.10736,1.10736,20600000.0
2007-07-11 02:18:00,1.10738,1.1078,1.10732,1.10732,23600000.0
2007-07-11 02:19:00,1.10751,1.10783,1.10741,1.10768,15000000.0
2007-07-11 02:20:00,1.10769,1.10795,1.10758,1.10758,14000000.0
2007-07-11 02:21:00,1.10749,1.10776,1.10727,1.10742,16800000.0
2007-07-11 02:22:00,1.10776,1.10787,1.10776,1.10787,4800000.0
2007-07-11 02:23:00,1.10791,1.10831,1.10776,1.10783,17200000.0
2007-07-11 02:24:00,1.10791,1.10791,1.10777,1.10782,10600000.0
2007-07-11 02:25:00,1.10769,1.10783,1.10769,1.10783,4000000.0
2007-07-11 02:26:00,1.10737,1.10824,1.10737,1.10769,12400000.0
2007-07-11 02:27:00,1.10745,1.10782,1.10745,1.10765,10000000.0
2007-07-11 02:28:00,1.10763,1.10769,1.1074,1.10745,30800000.0
2007-07-11 02:29:00,1.10753,1.10757,1.10738,1.10757,13800000.0
2007-07-11 02:31:00,1.10768,1.10775,1.10746,1.10746,10800000.0
2007-07-11 02:32:00,1.10733,1.10757,1.10732,1.10755,21200000.0
2007-07-11 02:33:00,1.10755,1.10779,1.10755,1.10764,8800000.0
2007-07-11 02:34:00,1.10785,1.10785,1.10751,1.10755,7800000.0
2007-07-11 02:35:00,1.10762,1.10834,1.10751,1.10778,6600000.0
2007-07-11 02:36:00,1.10804,1.10804,1.10748,1.1076,13600000.0
2007-07-11 02:37:00,1.1077,1.10789,1.10754,1.10768,11400000.0
2007-07-11 02:38:00,1.10774,1.10784,1.10745,1.10756,21600000.0
2007-07-11 02:39:00,1.10759,1.10759,1.10753,1.10753,6200000.0
2007-07-11 02:40:00,1.10753,1.10772,1.1074,1.10761,20400000.0
2007-07-11 02:42:00,1.1076,1.10804,1.1076,1.10804,5200000.0
2007-07-11 02:43:00,1.10798,1.10798,1.10766,1.10775,15400000.0
2007-07-11 02:44:00,1.10837,1.10837,1.10777,1.10803,10600000.0
2007-07-11 02:45:00,1.10826,1.10826,1.10772,1.10772,23800000.0
2007-07-11 02:46:00,1.108,1.10817,1.108,1.10809,3600000.0
2007-07-11 02:47:00,1.10791,1.10814,1.10782,1.10814,15800000.0
2007-07-11 02:48:00,1.10825,1.10829,1.10781,1.1081,11000000.0
2007-07-11 02:49:00,1.1088,1.1088,1.1086,1.1086,30800000.0
2007-07-11 02:50:00,1.1083,1.10842,1.10816,1.10839,30800000.0
2007-07-11 02:51:00,1.10817,1.10821,1.10782,1.10802,19800000.0
2007-07-11 02:52:00,1.10829,1.10841,1.10776,1.10788,8800000.0
2007-07-11 02:53:00,1.10758,1.10819,1.10756,1.10819,16600000.0
2007-07-11 02:54:00,1.10818,1.10857,1.10786,1.10857,17800000.0
2007-07-11 02:55:00,1.10826,1.10858,1.10801,1.10809,12800000.0
2007-07-11 02:56:00,1.10821,1.10834,1.10807,1.10814,12400000.0
2007-07-11 02:57:00,1.10825,1.10867,1.10825,1.1084,8800000.0
2007-07-11 02:58:00,1.10857,1.10874,1.10851,1.10874,18200000.0
2007-07-11 02:59:00,1.1092,1.1092,1.1089,1.1091,9800000.0
2007-07-11 03:00:00,1.109,1.1091,1.109,1.109,9800000.0
2007-07-11 03:01:00,1.10906,1.10906,1.10822,1.10822,9800000.0
2007-07-11 03:02:00,1.10854,1.10854,1.10825,1.10825,3200000.0
2007-07-11 03:03:00,1.10765,1.10816,1.10765,1.1079,10000000.0
2007-07-11 03:04:00,1.10782,1.10811,1.10749,1.10749,19800000.0
2007-07-11 03:05:00,1.10773,1.10804,1.10773,1.10804,2600000.0
2007-07-11 03:06:00,1.10804,1.10839,1.1078,1.10811,19000000.0
2007-07-11 03:07:00,1.10867,1.10867,1.10799,1.10811,15800000.0
2007-07-11 03:08:00,1.10814,1.10852,1.10814,1.10838,26000000.0
2007-07-11 03:09:00,1.10805,1.10841,1.10768,1.10768,13400000.0
2007-07-11 03:10:00,1.10826,1.10851,1.10782,1.10809,16400000.0
2007-07-11 03:11:00,1.10816,1.10864,1.1081,1.10821,7800000.0
2007-07-11 03:12:00,1.10826,1.10872,1.10826,1.10872,5800000.0
2007-07-11 03:13:00,1.1087,1.1087,1.10831,1.10865,16600000.0
2007-07-11 03:14:00,1.1084,1.10877,1.1084,1.10859,17200000.0
2007-07-11 03:15:00,1.10849,1.10865,1.10818,1.10853,14800000.0
2007-07-11 03:16:00,1.1082,1.10864,1.1082,1.10831,9400000.0
2007-07-11 03:17:00,1.10822,1.10856,1.10783,1.10783,15400000.0
2007-07-11 03:18:00,1.10807,1.10811,1.10803,1.10809,8200000.0
2007-07-11 03:19:00,1.10822,1.10864,1.10806,1.10819,11600000.0
2007-07-11 03:20:00,1.10815,1.10847,1.10783,1.10832,11800000.0
2007-07-11 03:21:00,1.10874,1.10908,1.1084,1.10843,28600000.0
2007-07-11 03:22:00,1.10843,1.10874,1.10804,1.10827,22000000.0
2007-07-11 03:23:00,1.10849,1.1087,1.10818,1.10862,9800000.0
2007-07-11 03:24:00,1.10858,1.10858,1.10796,1.10826,17000000.0
2007-07-11 03:25:00,1.10831,1.10858,1.10824,1.10858,21600000.0
2007-07-11 03:26:00,1.10823,1.10857,1.10798,1.10832,18800000.0
2007-07-11 03:27:00,1.10833,1.10873,1.10833,1.10842,5600000.0
2007-07-11 03:28:00,1.10873,1.10884,1.10842,1.10868,17000000.0
2007-07-11 03:29:00,1.10888,1.10917,1.10848,1.10851,15800000.0
2007-07-11 03:30:00,1.10856,1.10857,1.10825,1.10829,10400000.0
2007-07-11 03:31:00,1.10827,1.10852,1.10805,1.1084,15000000.0
2007-07-11 03:32:00,1.10844,1.1086,1.10841,1.10841,12200000.0
2007-07-11 03:34:00,1.10839,1.10871,1.10812,1.10853,11000000.0
2007-07-11 03:35:00,1.1089,1.1089,1.1087,1.1087,13000000.0
2007-07-11 03:37:00,1.10837,1.10837,1.10787,1.10837,13000000.0
2007-07-11 03:38:00,1.10835,1.10835,1.10816,1.10831,20000000.0
2007-07-11 03:39:00,1.10835,1.10835,1.10817,1.10817,2600000.0
2007-07-11 03:40:00,1.10839,1.10839,1.10787,1.10787,27200000.0
2007-07-11 03:42:00,1.10775,1.10808,1.10775,1.10804,17200000.0
2007-07-11 03:43:00,1.10804,1.10833,1.1079,1.10794,22200000.0
2007-07-11 03:44:00,1.1084,1.1084,1.1084,1.1084,13200000.0
2007-07-11 03:45:00,1.10785,1.10838,1.10785,1.10794,13200000.0
2007-07-11 03:46:00,1.10809,1.10809,1.10794,1.10804,5200000.0
2007-07-11 03:47:00,1.1082,1.1082,1.10788,1.10797,21800000.0
2007-07-11 03:48:00,1.10816,1.10842,1.10813,1.10823,25600000.0
2007-07-11 03:49:00,1.10848,1.10848,1.10826,1.10829,13000000.0
2007-07-11 03:50:00,1.10837,1.10841,1.10811,1.10841,7000000.0
2007-07-11 03:51:00,1.10832,1.1084,1.1081,1.10815,12400000.0
2007-07-11 03:52:00,1.10861,1.10861,1.10843,1.10843,3200000.0
2007-07-11 03:53:00,1.10822,1.10874,1.10822,1.10842,10800000.0
2007-07-11 03:54:00,1.10824,1.10862,1.10824,1.10862,9200000.0
2007-07-11 03:55:00,1.10835,1.10881,1.10835,1.10842,14200000.0
2007-07-11 03:56:00,1.10848,1.10904,1.10844,1.10881,13400000.0
2007-07-11 03:57:00,1.10851,1.10871,1.10826,1.10826,23400000.0
2007-07-11 03:58:00,1.1086,1.10877,1.10836,1.10877,7400000.0
2007-07-11 03:59:00,1.109,1.109,1.109,1.109,14600000.0
2007-07-11 04:00:00,1.10866,1.1089,1.10806,1.10806,14600000.0
2007-07-11 04:01:00,1.10837,1.10863,1.10809,1.10859,20800000.0
2007-07-11 04:02:00,1.10825,1.1085,1.10819,1.1085,12800000.0
2007-07-11 04:03:00,1.10791,1.10846,1.10786,1.10817,14200000.0
2007-07-11 04:04:00,1.10789,1.10807,1.10767,1.10807,16800000.0
2007-07-11 04:05:00,1.10793,1.10799,1.10784,1.10792,8000000.0
2007-07-11 04:06:00,1.10761,1.108,1.10708,1.10708,20400000.0
2007-07-11 04:07:00,1.1085,1.1085,1.10807,1.10807,3400000.0
2007-07-11 04:08:00,1.1082,1.10821,1.10807,1.10807,12800000.0
2007-07-11 04:09:00,1.10801,1.10829,1.10801,1.10829,17600000.0
2007-07-11 04:10:00,1.10822,1.10853,1.10819,1.10853,12800000.0
2007-07-11 04:11:00,1.10817,1.10839,1.10798,1.10798,7400000.0
2007-07-11 04:12:00,1.10847,1.10847,1.10819,1.10842,15400000.0
2007-07-11 04:13:00,1.10809,1.10828,1.10783,1.10828,15400000.0
2007-07-11 04:14:00,1.1083,1.10837,1.1083,1.1083,4400000.0
2007-07-11 04:15:00,1.10813,1.10843,1.10812,1.10812,10600000.0
2007-07-11 04:16:00,1.10842,1.10844,1.10819,1.10835,13600000.0
2007-07-11 04:17:00,1.10827,1.10842,1.10817,1.10827,10800000.0
2007-07-11 04:18:00,1.10806,1.10806,1.10803,1.10803,2000000.0
2007-07-11 04:19:00,1.10823,1.10848,1.10823,1.10846,7800000.0
2007-07-11 04:20:00,1.10826,1.10851,1.108,1.10825,12600000.0
2007-07-11 04:21:00,1.10853,1.10874,1.10788,1.10788,8000000.0
2007-07-11 04:22:00,1.10761,1.10761,1.1072,1.10734,9200000.0
2007-07-11 04:23:00,1.10667,1.10723,1.10667,1.107,13800000.0
2007-07-11 04:24:00,1.10723,1.10737,1.10713,1.10735,21600000.0
2007-07-11 04:25:00,1.10733,1.10733,1.10671,1.10671,12200000.0
2007-07-11 04:26:00,1.10623,1.1064,1.10609,1.10609,11400000.0
2007-07-11 04:27:00,1.1061,1.10656,1.10596,1.10624,16800000.0
2007-07-11 04:28:00,1.10649,1.10675,1.1062,1.10621,9000000.0
2007-07-11 04:29:00,1.10662,1.10662,1.10646,1.10646,6000000.0
2007-07-11 04:30:00,1.10646,1.10652,1.10646,1.10652,2600000.0
2007-07-11 04:31:00,1.10624,1.10649,1.10614,1.10627,17600000.0
2007-07-11 04:32:00,1.10639,1.10647,1.10617,1.10643,12000000.0
2007-07-11 04:33:00,1.10646,1.10667,1.10636,1.10658,8800000.0
2007-07-11 04:34:00,1.1064,1.10656,1.1064,1.10656,10600000.0
2007-07-11 04:35:00,1.10646,1.10674,1.10642,1.10644,10600000.0
2007-07-11 04:36:00,1.10632,1.10632,1.10619,1.10619,3000000.0
2007-07-11 04:37:00,1.10615,1.10664,1.10615,1.10664,5800000.0
2007-07-11 04:38:00,1.10663,1.10663,1.10634,1.10651,13200000.0
2007-07-11 04:39:00,1.10671,1.10671,1.10646,1.10646,13600000.0
2007-07-11 04:40:00,1.10621,1.10694,1.10621,1.10694,9600000.0
2007-07-11 04:41:00,1.10641,1.1066,1.10629,1.10652,8200000.0
2007-07-11 04:42:00,1.10671,1.10694,1.10671,1.10694,2600000.0
2007-07-11 04:43:00,1.10713,1.10741,1.10667,1.10741,14400000.0
2007-07-11 04:44:00,1.10732,1.10744,1.10684,1.10688,14200000.0
2007-07-11 04:45:00,1.10656,1.10729,1.10656,1.10687,15400000.0
2007-07-11 04:46:00,1.10752,1.10752,1.10693,1.10693,5000000.0
2007-07-11 04:47:00,1.10676,1.10709,1.10668,1.10685,28200000.0
2007-07-11 04:48:00,1.10675,1.10722,1.10675,1.10722,7600000.0
2007-07-11 04:49:00,1.10669,1.107,1.10636,1.10674,22600000.0
2007-07-11 04:50:00,1.10679,1.1068,1.10656,1.1068,18800000.0
2007-07-11 04:51:00,1.10675,1.10699,1.10675,1.10699,13800000.0
2007-07-11 04:52:00,1.10668,1.10708,1.10668,1.10708,13200000.0
2007-07-11 04:53:00,1.10682,1.10682,1.10678,1.10678,3200000.0
2007-07-11 04:54:00,1.10714,1.10714,1.10657,1.10673,10400000.0
2007-07-11 04:55:00,1.10678,1.10709,1.10666,1.10685,17400000.0
2007-07-11 04:56:00,1.10706,1.10746,1.1069,1.10732,15800000.0
2007-07-11 04:57:00,1.10719,1.10727,1.10714,1.1072,11000000.0
2007-07-11 04:58:00,1.10721,1.10721,1.10686,1.10689,16600000.0
2007-07-11 04:59:00,1.10694,1.10694,1.1068,1.1068,8600000.0
2007-07-11 05:00:00,1.1074,1.1074,1.1072,1.1074,10400000.0
2007-07-11 05:01:00,1.1072,1.10769,1.10677,1.10706,10400000.0
2007-07-11 05:02:00,1.10714,1.10742,1.10714,1.10726,14000000.0
2007-07-11 05:03:00,1.10709,1.10725,1.10669,1.10704,10800000.0
2007-07-11 05:04:00,1.10726,1.10758,1.10709,1.10733,8800000.0
2007-07-11 05:05:00,1.10723,1.10732,1.10677,1.10698,12200000.0
2007-07-11 05:06:00,1.107,1.10714,1.10681,1.10714,16200000.0
2007-07-11 05:07:00,1.1071,1.1071,1.10683,1.10683,12800000.0
2007-07-11 05:08:00,1.1077,1.1077,1.1074,1.1076,7000000.0
2007-07-11 05:09:00,1.1069,1.10692,1.10667,1.10675,7000000.0
2007-07-11 05:10:00,1.10699,1.10721,1.1069,1.10691,14000000.0
2007-07-11 05:11:00,1.10692,1.107,1.10687,1.10698,7600000.0
2007-07-11 05:12:00,1.10674,1.10723,1.10674,1.10713,9600000.0
2007-07-11 05:13:00,1.10685,1.10713,1.10685,1.10713,13200000.0
2007-07-11 05:14:00,1.1073,1.1074,1.10694,1.1073,18000000.0
2007-07-11 05:15:00,1.10717,1.1075,1.10707,1.10729,23800000.0
2007-07-11 05:16:00,1.10729,1.10746,1.10724,1.10724,10200000.0
2007-07-11 05:17:00,1.10798,1.10801,1.10755,1.10777,19000000.0
2007-07-11 05:18:00,1.10785,1.10794,1.10776,1.10794,15800000.0
2007-07-11 05:19:00,1.1073,1.10795,1.10727,1.10787,13800000.0
2007-07-11 05:20:00,1.10783,1.10783,1.10738,1.10771,12200000.0
2007-07-11 05:21:00,1.1073,1.10766,1.1072,1.10766,20000000.0
2007-07-11 05:22:00,1.10747,1.10748,1.10747,1.10748,2000000.0
2007-07-11 05:23:00,1.10753,1.10757,1.10745,1.10757,6600000.0
2007-07-11 05:24:00,1.1072,1.10785,1.1072,1.10735,9800000.0
2007-07-11 05:25:00,1.10745,1.10756,1.10745,1.10756,9000000.0
2007-07-11 05:26:00,1.10808,1.10808,1.10778,1.10778,2600000.0
2007-07-11 05:27:00,1.10778,1.10802,1.10778,1.10802,16600000.0
2007-07-11 05:28:00,1.10792,1.10808,1.10773,1.10773,7200000.0
2007-07-11 05:29:00,1.10773,1.10773,1.10746,1.10746,3200000.0
2007-07-11 05:30:00,1.1081,1.1082,1.1081,1.1082,13400000.0
2007-07-11 05:31:00,1.1078,1.10834,1.10776,1.10789,13400000.0
2007-07-11 05:32:00,1.10801,1.10843,1.10796,1.10806,14000000.0
2007-07-11 05:33:00,1.10803,1.1082,1.10784,1.10784,18000000.0
2007-07-11 05:34:00,1.10789,1.10804,1.10789,1.10804,21000000.0
2007-07-11 05:35:00,1.10803,1.10829,1.10803,1.10829,9200000.0
2007-07-11 05:36:00,1.10821,1.10824,1.1082,1.1082,6200000.0
2007-07-11 05:37:00,1.10819,1.10834,1.108,1.108,20400000.0
2007-07-11 05:38:00,1.10803,1.10825,1.10772,1.10799,11600000.0
2007-07-11 05:39:00,1.10801,1.10801,1.10793,1.10793,7200000.0
2007-07-11 05:40:00,1.10795,1.10853,1.10795,1.10834,7600000.0
2007-07-11 05:41:00,1.10835,1.10835,1.10801,1.10801,5200000.0
2007-07-11 05:42:00,1.10821,1.10821,1.10782,1.10784,24600000.0
2007-07-11 05:43:00,1.10761,1.10822,1.10761,1.10781,23200000.0
2007-07-11 05:44:00,1.10819,1.10825,1.10778,1.1081,22400000.0
2007-07-11 05:45:00,1.10804,1.10804,1.10758,1.10789,16400000.0
2007-07-11 05:46:00,1.10787,1.10834,1.10778,1.10778,10000000.0
2007-07-11 05:47:00,1.1078,1.10801,1.10775,1.10777,31000000.0
2007-07-11 05:48:00,1.10752,1.10798,1.10752,1.10755,10400000.0
2007-07-11 05:49:00,1.10768,1.10792,1.10752,1.10792,6600000.0
2007-07-11 05:50:00,1.10767,1.10792,1.10767,1.10787,11400000.0
2007-07-11 05:51:00,1.10794,1.10841,1.10767,1.10787,13000000.0
2007-07-11 05:52:00,1.10785,1.10785,1.10731,1.10731,13200000.0
2007-07-11 05:54:00,1.10778,1.10796,1.10773,1.10796,7000000.0
2007-07-11 05:55:00,1.10781,1.10781,1.10706,1.10754,18200000.0
2007-07-11 05:56:00,1.10756,1.10772,1.10725,1.10726,13800000.0
2007-07-11 05:57:00,1.1077,1.1077,1.1075,1.1077,6000000.0
2007-07-11 05:58:00,1.10725,1.10753,1.10725,1.10734,6000000.0
2007-07-11 05:59:00,1.10737,1.10765,1.10737,1.10737,3600000.0
2007-07-11 06:00:00,1.10786,1.10807,1.10746,1.10776,12400000.0
2007-07-11 06:01:00,1.10777,1.10777,1.10704,1.10726,15400000.0
2007-07-11 06:02:00,1.10724,1.10762,1.10701,1.10762,11400000.0
2007-07-11 06:03:00,1.10747,1.10781,1.10716,1.10781,16400000.0
2007-07-11 06:04:00,1.10739,1.10787,1.10739,1.10765,9000000.0
2007-07-11 06:05:00,1.10775,1.1079,1.10756,1.10765,11400000.0
2007-07-11 06:06:00,1.10753,1.10773,1.10706,1.10714,23600000.0
2007-07-11 06:07:00,1.10687,1.10707,1.10665,1.10665,19200000.0
2007-07-11 06:08:00,1.10679,1.10679,1.10631,1.10648,11600000.0
2007-07-11 06:09:00,1.10669,1.10696,1.10669,1.10696,10600000.0
2007-07-11 06:10:00,1.10655,1.10691,1.10641,1.10644,18600000.0
2007-07-11 06:11:00,1.10663,1.10675,1.10654,1.10656,10800000.0
2007-07-11 06:12:00,1.10648,1.10709,1.10644,1.10661,17400000.0
2007-07-11 06:13:00,1.10674,1.10674,1.10642,1.10666,23400000.0
2007-07-11 06:15:00,1.10677,1.10715,1.10644,1.10644,20600000.0
2007-07-11 06:16:00,1.10654,1.10707,1.10621,1.10671,12800000.0
2007-07-11 06:18:00,1.10683,1.10683,1.10681,1.10681,3200000.0
2007-07-11 06:19:00,1.10675,1.10682,1.10645,1.10645,3600000.0
2007-07-11 06:20:00,1.10693,1.10697,1.10665,1.10686,19400000.0
2007-07-11 06:22:00,1.10702,1.10732,1.10701,1.10716,23000000.0
2007-07-11 06:24:00,1.10674,1.10711,1.10674,1.10711,7200000.0
2007-07-11 06:25:00,1.10703,1.10724,1.10691,1.10691,17800000.0
2007-07-11 06:26:00,1.10734,1.10735,1.10697,1.10735,14400000.0
2007-07-11 06:27:00,1.1072,1.1072,1.1072,1.1072,8200000.0
2007-07-11 06:28:00,1.1074,1.1074,1.1072,1.1074,8200000.0
2007-07-11 06:29:00,1.10702,1.10713,1.10702,1.10713,8200000.0
2007-07-11 06:30:00,1.10748,1.10756,1.10739,1.10739,4200000.0
2007-07-11 06:31:00,1.10693,1.10743,1.10693,1.10715,9800000.0
2007-07-11 06:32:00,1.10715,1.10761,1.10715,1.10753,9400000.0
2007-07-11 06:33:00,1.10726,1.10732,1.10692,1.10732,4600000.0
2007-07-11 06:34:00,1.1074,1.1074,1.10705,1.10705,3600000.0
2007-07-11 06:35:00,1.1079,1.1079,1.10715,1.10737,18800000.0
2007-07-11 06:36:00,1.10753,1.10784,1.10738,1.1076,36400000.0
2007-07-11 06:38:00,1.10747,1.10764,1.10716,1.10744,20000000.0
2007-07-11 06:39:00,1.10739,1.10785,1.10728,1.1074,29800000.0
2007-07-11 06:40:00,1.10749,1.10749,1.10736,1.10736,6800000.0
2007-07-11 06:41:00,1.10744,1.10764,1.10723,1.10723,9800000.0
2007-07-11 06:42:00,1.1076,1.1077,1.1076,1.1077,31200000.0
2007-07-11 06:43:00,1.10744,1.10744,1.10712,1.10724,31200000.0
2007-07-11 06:44:00,1.10757,1.10757,1.10714,1.1072,9800000.0
2007-07-11 06:45:00,1.10752,1.10752,1.10694,1.10709,18200000.0
2007-07-11 06:46:00,1.10747,1.10787,1.10729,1.10746,14800000.0
2007-07-11 06:47:00,1.10724,1.10761,1.10712,1.10724,31400000.0
2007-07-11 06:48:00,1.10725,1.10746,1.1072,1.1072,6200000.0
2007-07-11 06:49:00,1.1079,1.1079,1.1078,1.1078,12000000.0
2007-07-11 06:50:00,1.10774,1.10774,1.10739,1.10765,12000000.0
2007-07-11 06:51:00,1.1081,1.1081,1.108,1.108,8800000.0
2007-07-11 06:52:00,1.1074,1.10796,1.1074,1.10752,8800000.0
2007-07-11 06:53:00,1.10756,1.10756,1.1075,1.1075,2600000.0
2007-07-11 06:54:00,1.10781,1.1082,1.10781,1.10805,21400000.0
2007-07-11 06:55:00,1.1082,1.1082,1.10817,1.10817,5000000.0
2007-07-11 06:56:00,1.109,1.1091,1.1088,1.1089,7400000.0
2007-07-11 06:57:00,1.10873,1.10873,1.10822,1.10827,7400000.0
2007-07-11 06:58:00,1.1089,1.1089,1.1086,1.1088,3200000.0
2007-07-11 06:59:00,1.1086,1.1086,1.1086,1.1086,3200000.0
2007-07-11 07:00:00,1.10832,1.10854,1.10832,1.10854,3200000.0
2007-07-11 07:01:00,1.10859,1.10859,1.10802,1.10802,12600000.0
2007-07-11 07:02:00,1.10833,1.10833,1.10804,1.10804,13200000.0
2007-07-11 07:03:00,1.10803,1.10837,1.10779,1.10804,11000000.0
2007-07-11 07:04:00,1.10814,1.10863,1.10814,1.10828,22000000.0
2007-07-11 07:05:00,1.1083,1.10873,1.10821,1.10856,16000000.0
2007-07-11 07:06:00,1.10867,1.10867,1.1084,1.10843,11200000.0
2007-07-11 07:07:00,1.10835,1.10845,1.10835,1.10845,2600000.0
2007-07-11 07:08:00,1.10864,1.10864,1.10814,1.10814,19400000.0
2007-07-11 07:09:00,1.10808,1.10855,1.10783,1.10783,11000000.0
2007-07-11 07:10:00,1.10794,1.10827,1.10794,1.10807,16000000.0
2007-07-11 07:11:00,1.10825,1.10878,1.10811,1.1083,11800000.0
2007-07-11 07:12:00,1.1083,1.1083,1.10821,1.10821,3400000.0
2007-07-11 07:13:00,1.10858,1.10897,1.10851,1.10897,29600000.0
2007-07-11 07:14:00,1.1088,1.10917,1.1088,1.10897,26200000.0
2007-07-11 07:15:00,1.10905,1.10908,1.10869,1.10896,14000000.0
2007-07-11 07:16:00,1.10878,1.10941,1.10851,1.10908,34400000.0
2007-07-11 07:17:00,1.10895,1.10913,1.10881,1.10882,18000000.0
2007-07-11 07:18:00,1.10872,1.10906,1.10867,1.10906,18200000.0
2007-07-11 07:19:00,1.10884,1.10884,1.10825,1.10867,19800000.0
2007-07-11 07:20:00,1.10856,1.10856,1.10815,1.10854,32400000.0
2007-07-11 07:21:00,1.109,1.109,1.1088,1.1088,16200000.0
2007-07-11 07:22:00,1.10845,1.10914,1.10845,1.10901,16200000.0
2007-07-11 07:23:00,1.10906,1.10907,1.10839,1.1085,12000000.0
2007-07-11 07:24:00,1.10873,1.10882,1.10847,1.10847,15400000.0
2007-07-11 07:25:00,1.10878,1.10909,1.10872,1.10909,12200000.0
2007-07-11 07:26:00,1.10888,1.10922,1.10884,1.10889,21400000.0
2007-07-11 07:27:00,1.10894,1.10898,1.10848,1.10848,14400000.0
2007-07-11 07:28:00,1.10887,1.10949,1.10887,1.1092,10400000.0
2007-07-11 07:29:00,1.10941,1.10983,1.10934,1.10941,12400000.0
2007-07-11 07:30:00,1.10919,1.10981,1.10919,1.10981,13600000.0
2007-07-11 07:31:00,1.10997,1.10997,1.10918,1.10962,20400000.0
2007-07-11 07:32:00,1.10958,1.10971,1.10939,1.10964,13000000.0
2007-07-11 07:33:00,1.10959,1.10959,1.10914,1.10914,11600000.0
2007-07-11 07:34:00,1.10931,1.10994,1.10911,1.10975,12200000.0
2007-07-11 07:35:00,1.10915,1.1096,1.10882,1.1096,18600000.0
2007-07-11 07:36:00,1.10906,1.10915,1.10906,1.10915,8200000.0
2007-07-11 07:37:00,1.10888,1.10935,1.10888,1.10914,23000000.0
2007-07-11 07:38:00,1.10908,1.10917,1.10859,1.1086,16600000.0
2007-07-11 07:39:00,1.10894,1.10894,1.1087,1.1089,13800000.0
2007-07-11 07:40:00,1.10878,1.10903,1.10878,1.10894,20400000.0
2007-07-11 07:41:00,1.10897,1.10924,1.10874,1.10902,12400000.0
2007-07-11 07:42:00,1.10931,1.10931,1.10884,1.109,17200000.0
2007-07-11 07:43:00,1.10838,1.10903,1.10838,1.10891,8000000.0
2007-07-11 07:44:00,1.10884,1.10884,1.10843,1.10854,6400000.0
2007-07-11 07:45:00,1.1089,1.10922,1.10864,1.10922,12800000.0
2007-07-11 07:46:00,1.10903,1.10903,1.10901,1.10901,2600000.0
2007-07-11 07:47:00,1.10915,1.10924,1.10902,1.10915,13600000.0
2007-07-11 07:48:00,1.10904,1.10964,1.10904,1.10942,19400000.0
2007-07-11 07:49:00,1.10925,1.10991,1.10918,1.10918,7400000.0
2007-07-11 07:50:00,1.10899,1.10924,1.10899,1.10905,10600000.0
2007-07-11 07:51:00,1.10927,1.10956,1.10923,1.10938,21400000.0
2007-07-11 07:52:00,1.10971,1.11021,1.10971,1.11021,6200000.0
2007-07-11 07:53:00,1.11057,1.11057,1.11012,1.11012,14400000.0
2007-07-11 07:54:00,1.11042,1.11068,1.11042,1.11068,6400000.0
2007-07-11 07:55:00,1.11089,1.11089,1.11045,1.11046,10000000.0
2007-07-11 07:56:00,1.11046,1.11058,1.11007,1.11051,23800000.0
2007-07-11 07:57:00,1.11023,1.11029,1.10984,1.11006,21000000.0
2007-07-11 07:58:00,1.1099,1.11007,1.10945,1.10945,12600000.0
2007-07-11 07:59:00,1.10961,1.10973,1.10933,1.10969,25600000.0
2007-07-11 08:00:00,1.10936,1.10954,1.10928,1.10949,9400000.0
2007-07-11 08:01:00,1.10933,1.10978,1.10933,1.10949,16600000.0
2007-07-11 08:02:00,1.1094,1.11,1.1094,1.11,10200000.0
2007-07-11 08:03:00,1.10979,1.11007,1.10963,1.10977,15000000.0
2007-07-11 08:04:00,1.10937,1.10973,1.10895,1.1092,11600000.0
2007-07-11 08:05:00,1.10942,1.10984,1.10942,1.10956,7200000.0
2007-07-11 08:06:00,1.10951,1.10985,1.10943,1.10965,20600000.0
2007-07-11 08:07:00,1.10955,1.10981,1.10927,1.10981,22000000.0
2007-07-11 08:08:00,1.1097,1.11002,1.10959,1.10959,16400000.0
2007-07-11 08:09:00,1.10951,1.10991,1.10951,1.10977,9400000.0
2007-07-11 08:10:00,1.10992,1.11024,1.10983,1.10983,13800000.0
2007-07-11 08:11:00,1.10958,1.10978,1.10958,1.10968,15800000.0
2007-07-11 08:12:00,1.10995,1.11003,1.10965,1.1099,8400000.0
2007-07-11 08:13:00,1.10991,1.11043,1.10982,1.10989,19800000.0
2007-07-11 08:14:00,1.10999,1.10999,1.10961,1.10961,3200000.0
2007-07-11 08:15:00,1.11014,1.11055,1.10994,1.11036,7400000.0
2007-07-11 08:16:00,1.11034,1.11042,1.1097,1.11,10600000.0
2007-07-11 08:17:00,1.11031,1.11031,1.10977,1.11017,13800000.0
2007-07-11 08:18:00,1.11053,1.11082,1.11004,1.11082,20000000.0
2007-07-11 08:19:00,1.11056,1.11056,1.11011,1.11026,7600000.0
2007-07-11 08:20:00,1.11007,1.11062,1.11003,1.11019,15200000.0
2007-07-11 08:21:00,1.10984,1.10984,1.10961,1.10976,14600000.0
2007-07-11 08:22:00,1.10954,1.11008,1.10954,1.11008,31800000.0
2007-07-11 08:23:00,1.10994,1.11019,1.10986,1.11001,9800000.0
2007-07-11 08:24:00,1.11031,1.11057,1.10993,1.10993,11800000.0
2007-07-11 08:25:00,1.11012,1.11091,1.11011,1.11011,19600000.0
2007-07-11 08:26:00,1.1104,1.1104,1.11009,1.11015,8800000.0
2007-07-11 08:27:00,1.11019,1.11033,1.11005,1.11023,14800000.0
2007-07-11 08:28:00,1.1104,1.11071,1.11034,1.1105,14600000.0
2007-07-11 08:29:00,1.1106,1.11091,1.11034,1.11091,17800000.0
2007-07-11 08:30:00,1.11071,1.11082,1.11051,1.11076,9000000.0
2007-07-11 08:31:00,1.11018,1.11051,1.11003,1.11008,24200000.0
2007-07-11 08:32:00,1.11035,1.11035,1.11001,1.11032,10000000.0
2007-07-11 08:33:00,1.10983,1.11018,1.10978,1.1098,14800000.0
2007-07-11 08:34:00,1.10965,1.10997,1.10961,1.1099,26200000.0
2007-07-11 08:35:00,1.10928,1.10977,1.10928,1.10946,15600000.0
2007-07-11 08:36:00,1.10938,1.10938,1.10905,1.10918,20000000.0
2007-07-11 08:37:00,1.1092,1.10939,1.1092,1.10939,3200000.0
2007-07-11 08:38:00,1.10942,1.11002,1.10907,1.11002,21600000.0
2007-07-11 08:39:00,1.10954,1.10996,1.10951,1.10951,22600000.0
2007-07-11 08:40:00,1.10959,1.10973,1.10948,1.10973,20800000.0
2007-07-11 08:41:00,1.10968,1.10972,1.10934,1.10956,11800000.0
2007-07-11 08:42:00,1.10916,1.10955,1.10916,1.10955,4200000.0
2007-07-11 08:43:00,1.10949,1.10966,1.10932,1.10955,10800000.0
2007-07-11 08:44:00,1.1092,1.1094,1.10895,1.10937,10000000.0
2007-07-11 08:45:00,1.1094,1.10967,1.1091,1.10913,15800000.0
2007-07-11 08:46:00,1.10889,1.10917,1.10878,1.1088,24000000.0
2007-07-11 08:47:00,1.10886,1.10951,1.10886,1.10923,11600000.0
2007-07-11 08:48:00,1.1091,1.1094,1.10883,1.10883,11400000.0
2007-07-11 08:49:00,1.10889,1.10912,1.10866,1.10892,19000000.0
2007-07-11 08:50:00,1.10856,1.10881,1.10836,1.10836,22600000.0
2007-07-11 08:51:00,1.1082,1.10861,1.108,1.10861,65800000.0
2007-07-11 08:52:00,1.10885,1.10911,1.10853,1.10902,30800000.0
2007-07-11 08:53:00,1.1087,1.10898,1.10857,1.10873,18800000.0
2007-07-11 08:54:00,1.10877,1.10923,1.10877,1.1091,14800000.0
2007-07-11 08:55:00,1.10892,1.10917,1.10876,1.10896,20200000.0
2007-07-11 08:56:00,1.10911,1.10952,1.10905,1.10905,12400000.0
2007-07-11 08:57:00,1.10917,1.10917,1.10876,1.10897,14400000.0
2007-07-11 08:58:00,1.10905,1.10905,1.10873,1.10875,12400000.0
2007-07-11 08:59:00,1.10895,1.10907,1.10878,1.10887,26600000.0
2007-07-11 09:00:00,1.10897,1.10907,1.1088,1.10893,13800000.0
2007-07-11 09:01:00,1.10867,1.10914,1.10816,1.10827,14000000.0
2007-07-11 09:02:00,1.10822,1.10877,1.10822,1.10841,19200000.0
2007-07-11 09:03:00,1.10853,1.10855,1.10804,1.1083,19800000.0
2007-07-11 09:04:00,1.10832,1.10843,1.10773,1.10829,17000000.0
2007-07-11 09:05:00,1.10844,1.10874,1.10833,1.10856,24600000.0
2007-07-11 09:06:00,1.10893,1.10893,1.10832,1.10843,26400000.0
2007-07-11 09:07:00,1.10866,1.10876,1.10815,1.10828,21400000.0
2007-07-11 09:08:00,1.10775,1.10837,1.10775,1.10813,18400000.0
2007-07-11 09:09:00,1.10787,1.10795,1.10784,1.10786,11800000.0
2007-07-11 09:10:00,1.10739,1.10739,1.1068,1.10738,11800000.0
2007-07-11 09:11:00,1.10735,1.1079,1.10735,1.10753,10200000.0
2007-07-11 09:12:00,1.108,1.10807,1.10765,1.10807,16800000.0
2007-07-11 09:13:00,1.10796,1.10813,1.10754,1.10764,20400000.0
2007-07-11 09:14:00,1.10759,1.10789,1.10759,1.10767,8400000.0
2007-07-11 09:15:00,1.10787,1.10803,1.10773,1.10803,14200000.0
2007-07-11 09:16:00,1.10758,1.10822,1.10758,1.10822,12200000.0
2007-07-11 09:17:00,1.10801,1.10801,1.10775,1.10775,5600000.0
2007-07-11 09:18:00,1.10761,1.10799,1.10741,1.10749,23000000.0
2007-07-11 09:19:00,1.10787,1.108,1.10751,1.108,25600000.0
2007-07-11 09:20:00,1.10752,1.10787,1.10752,1.10775,21800000.0
2007-07-11 09:21:00,1.10763,1.10791,1.1075,1.1079,17000000.0
2007-07-11 09:22:00,1.10773,1.10801,1.10752,1.10801,8400000.0
2007-07-11 09:23:00,1.10788,1.10814,1.10788,1.10814,7200000.0
2007-07-11 09:24:00,1.10846,1.10868,1.10832,1.10868,17600000.0
2007-07-11 09:25:00,1.10851,1.10889,1.10827,1.10829,23000000.0
2007-07-11 09:26:00,1.10806,1.1084,1.10806,1.10818,13400000.0
2007-07-11 09:27:00,1.10805,1.10831,1.10784,1.10784,15800000.0
2007-07-11 09:28:00,1.10794,1.10794,1.10793,1.10793,3200000.0
2007-07-11 09:29:00,1.10821,1.10821,1.10759,1.10799,14800000.0
2007-07-11 09:30:00,1.10782,1.1079,1.10781,1.1079,19000000.0
2007-07-11 09:31:00,1.10789,1.10814,1.10789,1.10804,12200000.0
2007-07-11 09:32:00,1.10824,1.10844,1.10812,1.10829,27000000.0
2007-07-11 09:33:00,1.10785,1.10873,1.10785,1.10821,11200000.0
2007-07-11 09:34:00,1.10803,1.10806,1.10757,1.10757,14200000.0
2007-07-11 09:35:00,1.10782,1.10791,1.10743,1.10759,21200000.0
2007-07-11 09:36:00,1.10786,1.10833,1.10771,1.10771,12600000.0
2007-07-11 09:37:00,1.10757,1.10783,1.10757,1.10783,3200000.0
2007-07-11 09:38:00,1.10802,1.10832,1.10756,1.10756,12000000.0
2007-07-11 09:39:00,1.10784,1.10797,1.10766,1.10781,14600000.0
2007-07-11 09:40:00,1.10781,1.10787,1.10754,1.1077,22200000.0
2007-07-11 09:41:00,1.10749,1.10805,1.10747,1.10747,31000000.0
2007-07-11 09:42:00,1.10749,1.10749,1.10727,1.10749,7600000.0
2007-07-11 09:43:00,1.10772,1.10772,1.10717,1.10717,19400000.0
2007-07-11 09:44:00,1.10744,1.10775,1.1072,1.10735,18600000.0
2007-07-11 09:45:00,1.10772,1.10797,1.10759,1.10786,16200000.0
2007-07-11 09:46:00,1.10799,1.10799,1.10698,1.1076,17800000.0
2007-07-11 09:47:00,1.10784,1.1082,1.10774,1.1081,11200000.0
2007-07-11 09:48:00,1.1081,1.1082,1.108,1.1082,8800000.0
2007-07-11 09:49:00,1.10781,1.10833,1.10781,1.10796,8800000.0
2007-07-11 09:50:00,1.10791,1.10792,1.10767,1.10773,13400000.0
2007-07-11 09:51:00,1.1077,1.10833,1.1077,1.10779,12600000.0
2007-07-11 09:52:00,1.10753,1.10779,1.10714,1.10761,40400000.0
2007-07-11 09:53:00,1.10786,1.10807,1.10755,1.10807,19600000.0
2007-07-11 09:54:00,1.10767,1.10767,1.10752,1.10752,8600000.0
2007-07-11 09:55:00,1.1077,1.1079,1.1076,1.1078,8000000.0
2007-07-11 09:56:00,1.10754,1.10791,1.10747,1.10791,8000000.0
2007-07-11 09:57:00,1.10728,1.10788,1.10728,1.10776,20400000.0
2007-07-11 09:58:00,1.10789,1.1086,1.10775,1.1086,19000000.0
2007-07-11 09:59:00,1.10849,1.10852,1.10813,1.10829,17800000.0
2007-07-11 10:00:00,1.10838,1.10848,1.1078,1.10789,20400000.0
2007-07-11 10:01:00,1.10808,1.10821,1.10785,1.10785,17200000.0
2007-07-11 10:02:00,1.10804,1.10804,1.10777,1.10787,13600000.0
2007-07-11 10:03:00,1.10782,1.1084,1.10778,1.10838,21800000.0
2007-07-11 10:04:00,1.10858,1.10902,1.10836,1.10836,11000000.0
2007-07-11 10:05:00,1.10841,1.10851,1.10815,1.10843,48200000.0
2007-07-11 10:06:00,1.1082,1.10862,1.10811,1.10818,17200000.0
2007-07-11 10:07:00,1.10814,1.10872,1.10809,1.10809,17400000.0
2007-07-11 10:08:00,1.10853,1.10861,1.10814,1.1084,12400000.0
2007-07-11 10:09:00,1.10832,1.1084,1.10806,1.10809,18000000.0
2007-07-11 10:10:00,1.10814,1.10837,1.10798,1.10816,22200000.0
2007-07-11 10:11:00,1.1086,1.1087,1.1085,1.1085,76200000.0
2007-07-11 10:12:00,1.10807,1.10834,1.10792,1.10812,76200000.0
2007-07-11 10:13:00,1.10825,1.10834,1.10788,1.10834,13800000.0
2007-07-11 10:14:00,1.10819,1.10873,1.10816,1.10873,14400000.0
2007-07-11 10:15:00,1.1089,1.1089,1.10824,1.10866,11600000.0
2007-07-11 10:16:00,1.1086,1.1089,1.10853,1.10865,12800000.0
2007-07-11 10:17:00,1.10864,1.10887,1.1085,1.10863,19000000.0
2007-07-11 10:18:00,1.10885,1.10899,1.1087,1.10882,11000000.0
2007-07-11 10:19:00,1.10879,1.10927,1.10876,1.10876,19800000.0
2007-07-11 10:20:00,1.1092,1.1092,1.10868,1.10868,11200000.0
2007-07-11 10:21:00,1.10879,1.10922,1.1087,1.10882,12400000.0
2007-07-11 10:22:00,1.10836,1.10855,1.10836,1.1084,10000000.0
2007-07-11 10:23:00,1.10827,1.10829,1.10814,1.10828,8200000.0
2007-07-11 10:24:00,1.10813,1.10841,1.10798,1.10808,20200000.0
2007-07-11 10:25:00,1.10828,1.10868,1.10826,1.10868,15400000.0
2007-07-11 10:26:00,1.10855,1.10855,1.10795,1.10798,12200000.0
2007-07-11 10:27:00,1.10802,1.10844,1.10794,1.10803,19400000.0
2007-07-11 10:28:00,1.1078,1.10821,1.10772,1.108,10800000.0
2007-07-11 10:29:00,1.10797,1.10816,1.10765,1.10782,22800000.0
2007-07-11 10:30:00,1.10795,1.10825,1.10744,1.10803,13600000.0
2007-07-11 10:31:00,1.10794,1.10835,1.10794,1.1083,13800000.0
2007-07-11 10:32:00,1.10782,1.10822,1.10764,1.10818,13600000.0
2007-07-11 10:33:00,1.10812,1.10829,1.10796,1.10823,20200000.0
2007-07-11 10:34:00,1.10815,1.10886,1.10784,1.10786,143200000.0
2007-07-11 10:35:00,1.10851,1.10851,1.10761,1.10772,15200000.0
2007-07-11 10:36:00,1.1084,1.1084,1.1084,1.1084,12800000.0
2007-07-11 10:37:00,1.10805,1.10842,1.108,1.10804,12800000.0
2007-07-11 10:38:00,1.1085,1.1085,1.1083,1.1085,13000000.0
2007-07-11 10:39:00,1.1084,1.1086,1.1084,1.1086,13000000.0
2007-07-11 10:40:00,1.10833,1.10846,1.10806,1.10811,13000000.0
2007-07-11 10:41:00,1.1082,1.10824,1.10783,1.10806,15800000.0
2007-07-11 10:42:00,1.10769,1.10819,1.10758,1.10795,22800000.0
2007-07-11 10:43:00,1.10789,1.10855,1.10789,1.10804,25000000.0
2007-07-11 10:44:00,1.10826,1.10847,1.10807,1.10847,16200000.0
2007-07-11 10:45:00,1.10859,1.10862,1.1078,1.1081,22800000.0
2007-07-11 10:46:00,1.10793,1.10841,1.10792,1.10803,53000000.0
2007-07-11 10:47:00,1.10813,1.10822,1.10777,1.10811,13000000.0
2007-07-11 10:48:00,1.1084,1.1085,1.1083,1.1085,11600000.0
2007-07-11 10:49:00,1.10816,1.10836,1.10792,1.10836,11600000.0
2007-07-11 10:50:00,1.10863,1.10865,1.10835,1.10851,18200000.0
2007-07-11 10:51:00,1.1083,1.10868,1.10811,1.10868,17400000.0
2007-07-11 10:52:00,1.10863,1.10903,1.10825,1.10843,93600000.0
2007-07-11 10:53:00,1.10891,1.10892,1.10857,1.10871,12400000.0
2007-07-11 10:54:00,1.10881,1.10886,1.10856,1.10865,26400000.0
2007-07-11 10:55:00,1.10863,1.10905,1.10844,1.10887,10800000.0
2007-07-11 10:56:00,1.10867,1.10868,1.10851,1.10863,7400000.0
2007-07-11 10:57:00,1.10853,1.10866,1.10846,1.10846,11800000.0
2007-07-11 10:58:00,1.1085,1.10866,1.10827,1.10864,10800000.0
2007-07-11 10:59:00,1.10849,1.10865,1.10837,1.10856,14200000.0
2007-07-11 11:00:00,1.10849,1.10849,1.10797,1.10797,12200000.0
2007-07-11 11:01:00,1.1081,1.10839,1.10809,1.10829,119000000.0
2007-07-11 11:02:00,1.10819,1.10833,1.10819,1.10823,15800000.0
2007-07-11 11:03:00,1.10812,1.10842,1.10779,1.10809,17000000.0
2007-07-11 11:04:00,1.10812,1.10831,1.10761,1.10777,13600000.0
2007-07-11 11:05:00,1.10768,1.10801,1.10756,1.10787,11000000.0
2007-07-11 11:06:00,1.10813,1.10848,1.10803,1.10848,7400000.0
2007-07-11 11:07:00,1.10811,1.10826,1.10778,1.10816,8800000.0
2007-07-11 11:08:00,1.10818,1.1086,1.10779,1.10807,16200000.0
2007-07-11 11:09:00,1.10786,1.10797,1.10743,1.10792,13600000.0
2007-07-11 11:10:00,1.1081,1.10817,1.1079,1.1081,19800000.0
2007-07-11 11:11:00,1.10784,1.10829,1.10784,1.10829,36600000.0
2007-07-11 11:12:00,1.10824,1.1084,1.10788,1.10813,20800000.0
2007-07-11 11:13:00,1.1083,1.1083,1.1079,1.1083,18800000.0
2007-07-11 11:14:00,1.10799,1.10805,1.10759,1.10776,18800000.0
2007-07-11 11:15:00,1.10776,1.10792,1.10755,1.10792,21400000.0
2007-07-11 11:16:00,1.10781,1.10834,1.10756,1.10801,10400000.0
2007-07-11 11:17:00,1.10804,1.10829,1.10793,1.10801,50000000.0
2007-07-11 11:18:00,1.10765,1.10823,1.10765,1.10793,10400000.0
2007-07-11 11:19:00,1.10822,1.10822,1.1075,1.10776,18200000.0
2007-07-11 11:20:00,1.1083,1.1083,1.1083,1.1083,18000000.0
2007-07-11 11:21:00,1.1082,1.1083,1.1082,1.1083,18000000.0
2007-07-11 11:22:00,1.10785,1.1082,1.10785,1.10812,18000000.0
2007-07-11 11:23:00,1.10784,1.10829,1.10764,1.1077,9400000.0
2007-07-11 11:24:00,1.10775,1.10779,1.10742,1.10742,10200000.0
2007-07-11 11:25:00,1.10833,1.10833,1.10783,1.10798,9800000.0
2007-07-11 11:26:00,1.10792,1.10804,1.10744,1.10744,25600000.0
2007-07-11 11:27:00,1.10756,1.10797,1.10756,1.10768,20800000.0
2007-07-11 11:28:00,1.10773,1.10781,1.10755,1.10781,21800000.0
2007-07-11 11:29:00,1.10785,1.10822,1.10778,1.10794,18600000.0
2007-07-11 11:30:00,1.108,1.10814,1.10785,1.10796,16200000.0
2007-07-11 11:31:00,1.10795,1.10795,1.10756,1.10756,12800000.0
2007-07-11 11:32:00,1.10795,1.10795,1.10734,1.10734,7000000.0
2007-07-11 11:33:00,1.10737,1.10759,1.107,1.10714,21800000.0
2007-07-11 11:34:00,1.10711,1.10711,1.10688,1.10688,9400000.0
2007-07-11 11:35:00,1.10701,1.10702,1.10662,1.10702,11400000.0
2007-07-11 11:36:00,1.10682,1.10682,1.10567,1.10567,22200000.0
2007-07-11 11:37:00,1.10626,1.10686,1.10623,1.10648,22400000.0
2007-07-11 11:38:00,1.10637,1.10687,1.10619,1.1067,17000000.0
2007-07-11 11:39:00,1.10655,1.10711,1.10634,1.1067,12200000.0
2007-07-11 11:40:00,1.10724,1.10753,1.10695,1.10711,14200000.0
2007-07-11 11:41:00,1.10718,1.10749,1.10699,1.10749,18600000.0
2007-07-11 11:42:00,1.10715,1.10779,1.10715,1.10746,14600000.0
2007-07-11 11:43:00,1.10719,1.10732,1.10679,1.1072,29600000.0
2007-07-11 11:44:00,1.10723,1.10779,1.10717,1.10769,11800000.0
2007-07-11 11:45:00,1.1076,1.10804,1.10727,1.10804,15200000.0
2007-07-11 11:46:00,1.10772,1.108,1.10754,1.108,24800000.0
2007-07-11 11:47:00,1.10765,1.10809,1.10754,1.10809,16800000.0
2007-07-11 11:48:00,1.10754,1.10818,1.10752,1.10782,14200000.0
2007-07-11 11:49:00,1.10774,1.10836,1.10774,1.10778,14600000.0
2007-07-11 11:50:00,1.10746,1.10818,1.10746,1.10765,15200000.0
2007-07-11 11:51:00,1.10791,1.10791,1.1076,1.10778,68600000.0
2007-07-11 11:52:00,1.10757,1.10791,1.10738,1.10755,12800000.0
2007-07-11 11:53:00,1.10767,1.10852,1.10757,1.10852,12000000.0
2007-07-11 11:54:00,1.10833,1.10833,1.10785,1.10797,30400000.0
2007-07-11 11:55:00,1.10826,1.10826,1.10795,1.10815,18400000.0
2007-07-11 11:56:00,1.10822,1.10868,1.10821,1.10824,92000000.0
2007-07-11 11:57:00,1.10811,1.10902,1.10811,1.10839,16800000.0
2007-07-11 11:58:00,1.10868,1.10868,1.10838,1.10847,20600000.0
2007-07-11 11:59:00,1.1084,1.10871,1.10814,1.10871,24600000.0
2007-07-11 12:00:00,1.10869,1.10885,1.10847,1.10868,17400000.0
2007-07-11 12:01:00,1.10864,1.10895,1.10864,1.10879,29800000.0
2007-07-11 12:02:00,1.10885,1.1089,1.10846,1.1088,12000000.0
2007-07-11 12:03:00,1.10862,1.10873,1.1083,1.1084,24600000.0
2007-07-11 12:04:00,1.10805,1.10839,1.10798,1.10826,12400000.0
2007-07-11 12:05:00,1.1082,1.10831,1.10772,1.10816,22800000.0
2007-07-11 12:06:00,1.10813,1.10856,1.1077,1.10794,10000000.0
2007-07-11 12:07:00,1.1083,1.10833,1.10781,1.10792,11400000.0
2007-07-11 12:08:00,1.10782,1.1091,1.10782,1.1091,19600000.0
2007-07-11 12:09:00,1.10899,1.10908,1.10866,1.10908,9200000.0
2007-07-11 12:10:00,1.1084,1.1084,1.10793,1.10797,65400000.0
2007-07-11 12:11:00,1.10752,1.1078,1.10752,1.10762,15800000.0
2007-07-11 12:12:00,1.10755,1.10796,1.10753,1.1078,12800000.0
2007-07-11 12:13:00,1.10777,1.10778,1.10761,1.10776,16000000.0
2007-07-11 12:14:00,1.10771,1.10791,1.10759,1.10759,17800000.0
2007-07-11 12:15:00,1.10757,1.10791,1.10742,1.1079,102200000.0
2007-07-11 12:16:00,1.1079,1.10817,1.1077,1.10795,16200000.0
2007-07-11 12:17:00,1.10823,1.1086,1.10806,1.10842,19800000.0
2007-07-11 12:18:00,1.10819,1.10889,1.10819,1.10871,12200000.0
2007-07-11 12:19:00,1.10876,1.10898,1.10874,1.10883,11200000.0
2007-07-11 12:20:00,1.10829,1.10834,1.10803,1.10809,17200000.0
2007-07-11 12:21:00,1.10778,1.10787,1.10777,1.1078,16200000.0
2007-07-11 12:22:00,1.10771,1.10778,1.10752,1.10771,17800000.0
2007-07-11 12:23:00,1.10762,1.10793,1.1073,1.10793,21000000.0
2007-07-11 12:24:00,1.10731,1.10742,1.10712,1.10712,16200000.0
2007-07-11 12:25:00,1.10722,1.10749,1.10681,1.10718,19000000.0
2007-07-11 12:26:00,1.1075,1.10783,1.10742,1.1075,106000000.0
2007-07-11 12:27:00,1.10726,1.10776,1.10726,1.10748,12600000.0
2007-07-11 12:28:00,1.10723,1.10775,1.10721,1.10726,16400000.0
2007-07-11 12:29:00,1.10717,1.10728,1.10638,1.10654,19000000.0
2007-07-11 12:30:00,1.10691,1.10748,1.1068,1.10715,12200000.0
2007-07-11 12:31:00,1.1068,1.1071,1.1068,1.10686,13800000.0
2007-07-11 12:32:00,1.1073,1.1073,1.1069,1.1069,14800000.0
2007-07-11 12:33:00,1.10693,1.10717,1.10673,1.10678,18000000.0
2007-07-11 12:34:00,1.10648,1.1068,1.10643,1.1068,17800000.0
2007-07-11 12:35:00,1.10682,1.10682,1.10649,1.10676,14400000.0
2007-07-11 12:36:00,1.10589,1.10681,1.10589,1.10681,13400000.0
2007-07-11 12:37:00,1.1066,1.10701,1.10653,1.10672,23000000.0
2007-07-11 12:38:00,1.10677,1.10712,1.10652,1.10712,14600000.0
2007-07-11 12:39:00,1.10671,1.10717,1.10671,1.10704,29200000.0
2007-07-11 12:40:00,1.10699,1.10699,1.10674,1.10674,11400000.0
2007-07-11 12:41:00,1.10669,1.10689,1.10639,1.10689,23600000.0
2007-07-11 12:42:00,1.10691,1.10708,1.10664,1.10705,15600000.0
2007-07-11 12:43:00,1.10684,1.10718,1.10673,1.10687,12400000.0
2007-07-11 12:44:00,1.10672,1.10707,1.10662,1.10693,7400000.0
2007-07-11 12:45:00,1.1071,1.10733,1.10705,1.10714,21400000.0
2007-07-11 12:46:00,1.10726,1.1074,1.10707,1.10715,104200000.0
2007-07-11 12:47:00,1.10714,1.10754,1.10714,1.10754,10200000.0
2007-07-11 12:48:00,1.10764,1.10764,1.10722,1.10729,23000000.0
2007-07-11 12:49:00,1.1076,1.1076,1.1076,1.1076,14400000.0
2007-07-11 12:50:00,1.1073,1.10756,1.1073,1.10752,14400000.0
2007-07-11 12:51:00,1.10763,1.10767,1.10743,1.10756,10600000.0
2007-07-11 12:52:00,1.1075,1.1079,1.1075,1.1075,8600000.0
2007-07-11 12:53:00,1.10744,1.10802,1.10744,1.10772,19200000.0
2007-07-11 12:54:00,1.10796,1.10831,1.10789,1.1081,20200000.0
2007-07-11 12:55:00,1.10786,1.10828,1.10786,1.10828,10000000.0
2007-07-11 12:56:00,1.10823,1.10864,1.10811,1.10833,20000000.0
2007-07-11 12:57:00,1.10819,1.10846,1.10799,1.10799,23800000.0
2007-07-11 12:58:00,1.10823,1.10824,1.10823,1.10824,16000000.0
2007-07-11 12:59:00,1.10812,1.10821,1.10774,1.10774,18000000.0
2007-07-11 13:00:00,1.10754,1.1081,1.10752,1.1077,25600000.0
2007-07-11 13:01:00,1.10818,1.10841,1.10778,1.10783,15000000.0
2007-07-11 13:02:00,1.10784,1.10802,1.10758,1.10772,12400000.0
2007-07-11 13:03:00,1.1078,1.10819,1.1078,1.10793,5200000.0
2007-07-11 13:04:00,1.1081,1.10868,1.10801,1.10806,10200000.0
2007-07-11 13:05:00,1.10808,1.10878,1.10807,1.10834,12000000.0
2007-07-11 13:06:00,1.10808,1.10847,1.10808,1.10847,11000000.0
2007-07-11 13:07:00,1.10885,1.10885,1.1084,1.1084,19200000.0
2007-07-11 13:08:00,1.1082,1.10869,1.10801,1.10832,12200000.0
2007-07-11 13:09:00,1.1085,1.1085,1.1085,1.1085,13200000.0
2007-07-11 13:10:00,1.10799,1.10856,1.10799,1.10856,13200000.0
2007-07-11 13:11:00,1.10833,1.10853,1.1082,1.10834,10600000.0
2007-07-11 13:12:00,1.10819,1.10846,1.10799,1.10809,22400000.0
2007-07-11 13:13:00,1.10838,1.10847,1.10818,1.10818,21800000.0
2007-07-11 13:14:00,1.10812,1.10841,1.10804,1.10804,14400000.0
2007-07-11 13:15:00,1.10806,1.10822,1.10806,1.10822,8200000.0
2007-07-11 13:16:00,1.10812,1.10845,1.108,1.10825,11600000.0
2007-07-11 13:17:00,1.10821,1.10838,1.10821,1.10824,24000000.0
2007-07-11 13:18:00,1.10863,1.10888,1.10853,1.10888,11200000.0
2007-07-11 13:19:00,1.10837,1.1087,1.10833,1.10833,11600000.0
2007-07-11 13:20:00,1.10842,1.10892,1.1084,1.10843,17800000.0
2007-07-11 13:21:00,1.10828,1.10887,1.10805,1.10887,18800000.0
2007-07-11 13:22:00,1.10877,1.10877,1.1082,1.10857,27400000.0
2007-07-11 13:23:00,1.1089,1.1091,1.1089,1.1089,20200000.0
2007-07-11 13:24:00,1.10832,1.10902,1.10832,1.10864,20200000.0
2007-07-11 13:25:00,1.10864,1.1089,1.10838,1.1089,11600000.0
2007-07-11 13:26:00,1.10893,1.10893,1.1079,1.1079,31200000.0
2007-07-11 13:27:00,1.10759,1.10805,1.10759,1.1079,20200000.0
2007-07-11 13:28:00,1.10828,1.10837,1.1079,1.10792,6200000.0
2007-07-11 13:29:00,1.10778,1.10815,1.10763,1.10778,19200000.0
2007-07-11 13:30:00,1.10801,1.10844,1.10772,1.10844,10800000.0
2007-07-11 13:31:00,1.10775,1.10844,1.10768,1.10844,20000000.0
2007-07-11 13:32:00,1.10853,1.109,1.10827,1.10827,8800000.0
2007-07-11 13:33:00,1.10877,1.10891,1.10817,1.10865,28600000.0
2007-07-11 13:34:00,1.10866,1.10893,1.10847,1.1087,25000000.0
2007-07-11 13:35:00,1.10863,1.1089,1.10822,1.1086,6200000.0
2007-07-11 13:36:00,1.10858,1.10892,1.10846,1.10854,13400000.0
2007-07-11 13:37:00,1.10817,1.1087,1.10817,1.1087,15000000.0
2007-07-11 13:38:00,1.10852,1.10875,1.10841,1.10843,15800000.0
2007-07-11 13:39:00,1.10838,1.1084,1.10821,1.10837,6800000.0
2007-07-11 13:40:00,1.10869,1.10882,1.10847,1.10849,51800000.0
2007-07-11 13:41:00,1.109,1.109,1.10844,1.10882,10400000.0
2007-07-11 13:42:00,1.10885,1.10904,1.1088,1.1088,5600000.0
2007-07-11 13:43:00,1.10922,1.10922,1.10896,1.10909,10600000.0
2007-07-11 13:44:00,1.10904,1.10931,1.10904,1.10918,20600000.0
2007-07-11 13:45:00,1.10933,1.10941,1.10914,1.10914,12400000.0
2007-07-11 13:46:00,1.10944,1.10963,1.10897,1.10941,20200000.0
2007-07-11 13:47:00,1.10911,1.10913,1.10846,1.10899,25400000.0
2007-07-11 13:48:00,1.109,1.10901,1.10847,1.10897,9400000.0
2007-07-11 13:49:00,1.10941,1.11008,1.10906,1.10929,20400000.0
2007-07-11 13:50:00,1.10922,1.10965,1.1089,1.10942,34200000.0
2007-07-11 13:51:00,1.10959,1.10959,1.10923,1.10939,18800000.0
2007-07-11 13:52:00,1.10921,1.10958,1.10921,1.10958,13800000.0
2007-07-11 13:53:00,1.10911,1.10925,1.10911,1.10924,4800000.0
2007-07-11 13:54:00,1.10892,1.10904,1.10856,1.10897,11600000.0
2007-07-11 13:55:00,1.10902,1.10932,1.10872,1.10881,11200000.0
2007-07-11 13:56:00,1.10888,1.10889,1.10851,1.10851,8200000.0
2007-07-11 13:57:00,1.10852,1.10893,1.10851,1.10868,18200000.0
2007-07-11 13:58:00,1.10871,1.10881,1.10837,1.10857,10800000.0
2007-07-11 13:59:00,1.10891,1.10912,1.10836,1.10836,18000000.0
2007-07-11 14:00:00,1.1088,1.10891,1.10855,1.10874,19600000.0
2007-07-11 14:01:00,1.10929,1.10958,1.10908,1.1093,20200000.0
2007-07-11 14:02:00,1.10901,1.10939,1.10879,1.10906,31800000.0
2007-07-11 14:03:00,1.10892,1.10919,1.10877,1.10902,34200000.0
2007-07-11 14:04:00,1.1089,1.1089,1.10808,1.10854,14600000.0
2007-07-11 14:05:00,1.10859,1.10895,1.10857,1.10878,23200000.0
2007-07-11 14:06:00,1.10862,1.10886,1.10838,1.10859,23200000.0
2007-07-11 14:07:00,1.10907,1.10915,1.10891,1.10915,15800000.0
2007-07-11 14:08:00,1.1089,1.1089,1.10855,1.10855,4200000.0
2007-07-11 14:09:00,1.10861,1.10888,1.10861,1.10888,17600000.0
2007-07-11 14:10:00,1.10871,1.10916,1.10842,1.10896,11800000.0
2007-07-11 14:11:00,1.10884,1.10926,1.10866,1.10902,14800000.0
2007-07-11 14:12:00,1.10883,1.10921,1.10879,1.10916,11600000.0
2007-07-11 14:13:00,1.10898,1.10931,1.10883,1.10883,14400000.0
2007-07-11 14:14:00,1.10899,1.10935,1.10888,1.10892,14800000.0
2007-07-11 14:15:00,1.10888,1.10932,1.10877,1.10898,17600000.0
2007-07-11 14:16:00,1.10882,1.10912,1.1088,1.10908,11200000.0
2007-07-11 14:17:00,1.10874,1.1091,1.10874,1.10895,16400000.0
2007-07-11 14:18:00,1.10895,1.10915,1.10882,1.10915,28400000.0
2007-07-11 14:19:00,1.10913,1.10964,1.10908,1.10908,24600000.0
2007-07-11 14:20:00,1.10945,1.1097,1.10915,1.10961,18200000.0
2007-07-11 14:21:00,1.10927,1.10952,1.10906,1.10952,14800000.0
2007-07-11 14:22:00,1.10923,1.10946,1.10905,1.10932,12000000.0
2007-07-11 14:23:00,1.10918,1.10968,1.10918,1.10937,27400000.0
2007-07-11 14:24:00,1.10922,1.10984,1.10922,1.10984,23400000.0
2007-07-11 14:25:00,1.10965,1.11002,1.10961,1.10961,18400000.0
2007-07-11 14:26:00,1.10958,1.10976,1.10921,1.10921,16600000.0
2007-07-11 14:27:00,1.11006,1.11006,1.1096,1.10983,14200000.0
2007-07-11 14:28:00,1.11004,1.11004,1.10945,1.10949,5200000.0
2007-07-11 14:29:00,1.10931,1.10931,1.1089,1.10896,15000000.0
2007-07-11 14:30:00,1.10868,1.10886,1.10857,1.10861,10800000.0
2007-07-11 14:31:00,1.10858,1.10876,1.10858,1.10866,16600000.0
2007-07-11 14:32:00,1.1086,1.10894,1.10858,1.10865,16200000.0
2007-07-11 14:33:00,1.10855,1.10858,1.10813,1.10858,15600000.0
2007-07-11 14:34:00,1.10862,1.10884,1.1085,1.1085,11400000.0
2007-07-11 14:35:00,1.10883,1.10889,1.10874,1.10888,9600000.0
2007-07-11 14:36:00,1.10893,1.10893,1.10857,1.10872,20200000.0
2007-07-11 14:37:00,1.10913,1.10913,1.10834,1.10845,18800000.0
2007-07-11 14:38:00,1.10832,1.1087,1.10824,1.10847,16800000.0
2007-07-11 14:39:00,1.10839,1.10899,1.10834,1.10899,18800000.0
2007-07-11 14:40:00,1.10859,1.10872,1.10832,1.10864,15200000.0
2007-07-11 14:41:00,1.10893,1.10916,1.10853,1.10865,26600000.0
2007-07-11 14:42:00,1.1086,1.10911,1.10855,1.10882,22800000.0
2007-07-11 14:43:00,1.10869,1.10893,1.10841,1.10893,10200000.0
2007-07-11 14:44:00,1.10883,1.10883,1.10829,1.10829,13800000.0
2007-07-11 14:45:00,1.10867,1.10867,1.10836,1.10836,25000000.0
2007-07-11 14:46:00,1.10863,1.10863,1.10823,1.10827,13800000.0
2007-07-11 14:47:00,1.10819,1.1083,1.10819,1.10819,30200000.0
2007-07-11 14:48:00,1.10814,1.10816,1.10805,1.10807,23400000.0
2007-07-11 14:49:00,1.1079,1.10847,1.10787,1.10822,16400000.0
2007-07-11 14:50:00,1.10831,1.10888,1.10828,1.10888,29400000.0
2007-07-11 14:51:00,1.10896,1.10964,1.10863,1.10863,11800000.0
2007-07-11 14:52:00,1.10905,1.10973,1.10905,1.10941,18000000.0
2007-07-11 14:53:00,1.10968,1.10989,1.10933,1.1094,25400000.0
2007-07-11 14:54:00,1.10944,1.10948,1.10892,1.10942,24600000.0
2007-07-11 14:55:00,1.1093,1.10954,1.10906,1.10914,22000000.0
2007-07-11 14:56:00,1.10918,1.10924,1.10884,1.10884,26000000.0
2007-07-11 14:57:00,1.10897,1.10904,1.10851,1.10904,22800000.0
2007-07-11 14:58:00,1.10883,1.10885,1.10845,1.10876,26600000.0
2007-07-11 14:59:00,1.10825,1.1083,1.1078,1.1083,17000000.0
2007-07-11 15:00:00,1.10803,1.10803,1.10679,1.10679,14600000.0
2007-07-11 15:01:00,1.10679,1.10713,1.10664,1.10689,17000000.0
2007-07-11 15:02:00,1.10706,1.10736,1.10681,1.10681,10200000.0
2007-07-11 15:03:00,1.10695,1.10731,1.10695,1.10726,12400000.0
2007-07-11 15:04:00,1.1069,1.10714,1.10681,1.10681,19600000.0
2007-07-11 15:05:00,1.10783,1.10783,1.10727,1.10727,15600000.0
2007-07-11 15:06:00,1.10747,1.10769,1.1073,1.10762,20800000.0
2007-07-11 15:07:00,1.1075,1.1078,1.1075,1.10771,10600000.0
2007-07-11 15:08:00,1.10739,1.10794,1.10687,1.10747,21000000.0
2007-07-11 15:09:00,1.10771,1.10791,1.10771,1.1078,18000000.0
2007-07-11 15:10:00,1.10794,1.10797,1.10741,1.10773,9800000.0
2007-07-11 15:11:00,1.10782,1.10833,1.1075,1.10791,17200000.0
2007-07-11 15:12:00,1.10827,1.10834,1.10779,1.10788,19400000.0
2007-07-11 15:13:00,1.10802,1.10804,1.10777,1.10782,30600000.0
2007-07-11 15:14:00,1.10812,1.10812,1.10762,1.10771,17600000.0
2007-07-11 15:15:00,1.10767,1.10784,1.10749,1.1078,13200000.0
2007-07-11 15:16:00,1.10726,1.1079,1.10726,1.1079,13200000.0
2007-07-11 15:17:00,1.10796,1.10796,1.1077,1.10772,10600000.0
2007-07-11 15:18:00,1.10779,1.10792,1.10743,1.10783,17400000.0
2007-07-11 15:19:00,1.10765,1.10788,1.10735,1.10788,12000000.0
2007-07-11 15:20:00,1.10803,1.10842,1.10785,1.10829,12800000.0
2007-07-11 15:21:00,1.1088,1.1089,1.1087,1.1087,18800000.0
2007-07-11 15:22:00,1.1084,1.10849,1.10812,1.1082,18800000.0
2007-07-11 15:23:00,1.10825,1.10825,1.1078,1.10806,18000000.0
2007-07-11 15:24:00,1.10773,1.1079,1.1076,1.1077,14800000.0
2007-07-11 15:25:00,1.1078,1.10787,1.10772,1.10783,11600000.0
2007-07-11 15:26:00,1.10783,1.1082,1.10783,1.10783,13200000.0
2007-07-11 15:27:00,1.10798,1.10813,1.10797,1.10813,15400000.0
2007-07-11 15:28:00,1.10843,1.10866,1.10804,1.1084,18000000.0
2007-07-11 15:29:00,1.1083,1.1083,1.1081,1.1083,17200000.0
2007-07-11 15:30:00,1.10793,1.10821,1.10773,1.10794,17200000.0
2007-07-11 15:31:00,1.10792,1.10805,1.10742,1.10805,20000000.0
2007-07-11 15:32:00,1.10837,1.10837,1.10797,1.10806,9000000.0
2007-07-11 15:33:00,1.10795,1.10834,1.10779,1.10823,18200000.0
2007-07-11 15:34:00,1.10796,1.10796,1.10678,1.10678,17400000.0
2007-07-11 15:35:00,1.10669,1.10716,1.10649,1.10716,10400000.0
2007-07-11 15:36:00,1.10701,1.10705,1.10664,1.10685,11000000.0
2007-07-11 15:37:00,1.10659,1.10719,1.10659,1.10665,12000000.0
2007-07-11 15:38:00,1.1071,1.1073,1.1071,1.1073,19800000.0
2007-07-11 15:39:00,1.10704,1.1073,1.10676,1.10682,19800000.0
2007-07-11 15:40:00,1.10697,1.10721,1.10658,1.1068,13600000.0
2007-07-11 15:41:00,1.10675,1.10687,1.10658,1.10676,22000000.0
2007-07-11 15:42:00,1.10715,1.10715,1.10657,1.10673,11400000.0
2007-07-11 15:43:00,1.10674,1.10717,1.10674,1.10682,41800000.0
2007-07-11 15:44:00,1.10741,1.10752,1.10715,1.10726,27200000.0
2007-07-11 15:45:00,1.10703,1.10724,1.10691,1.10691,27000000.0
2007-07-11 15:46:00,1.10693,1.10733,1.10693,1.10733,11800000.0
2007-07-11 15:47:00,1.10711,1.10715,1.10711,1.10715,5000000.0
2007-07-11 15:48:00,1.10692,1.10752,1.10692,1.10722,10600000.0
2007-07-11 15:49:00,1.10727,1.10746,1.10699,1.10708,12400000.0
2007-07-11 15:50:00,1.10695,1.10698,1.10691,1.10698,5800000.0
2007-07-11 15:51:00,1.1069,1.10714,1.10668,1.10668,28000000.0
2007-07-11 15:52:00,1.10681,1.1071,1.10681,1.1071,21000000.0
2007-07-11 15:53:00,1.10678,1.10697,1.10655,1.1067,12400000.0
2007-07-11 15:54:00,1.10664,1.10698,1.10648,1.10673,9400000.0
2007-07-11 15:55:00,1.10665,1.10729,1.10646,1.10667,20400000.0
2007-07-11 15:56:00,1.1071,1.1071,1.10696,1.10705,8000000.0
2007-07-11 15:57:00,1.1074,1.1076,1.10698,1.1076,24200000.0
2007-07-11 15:58:00,1.10761,1.10773,1.10727,1.10729,27600000.0
2007-07-11 15:59:00,1.1074,1.1074,1.10697,1.10721,19400000.0
2007-07-11 16:00:00,1.10763,1.10763,1.1069,1.10735,27200000.0
2007-07-11 16:01:00,1.1071,1.10744,1.1071,1.1072,22000000.0
2007-07-11 16:02:00,1.10714,1.10788,1.10694,1.10777,28600000.0
2007-07-11 16:03:00,1.10809,1.10809,1.10763,1.10774,9400000.0
2007-07-11 16:04:00,1.10828,1.10866,1.10803,1.10816,12400000.0
2007-07-11 16:05:00,1.10816,1.10841,1.10782,1.10836,15000000.0
2007-07-11 16:06:00,1.10807,1.10843,1.10807,1.10826,11600000.0
2007-07-11 16:07:00,1.10836,1.10836,1.10789,1.10811,10400000.0
2007-07-11 16:08:00,1.1082,1.1084,1.1082,1.1084,17400000.0
2007-07-11 16:09:00,1.10778,1.10795,1.10763,1.10763,17400000.0
2007-07-11 16:10:00,1.10746,1.10771,1.10715,1.10754,14400000.0
2007-07-11 16:11:00,1.10744,1.1079,1.10715,1.1079,9800000.0
2007-07-11 16:12:00,1.10756,1.10774,1.10752,1.10767,12600000.0
2007-07-11 16:13:00,1.1079,1.108,1.1078,1.108,15400000.0
2007-07-11 16:14:00,1.1078,1.108,1.1078,1.1078,15400000.0
2007-07-11 16:15:00,1.10767,1.10767,1.10732,1.10738,15400000.0
2007-07-11 16:16:00,1.10717,1.10765,1.10713,1.10728,27600000.0
2007-07-11 16:17:00,1.10736,1.1079,1.10736,1.10752,17400000.0
2007-07-11 16:18:00,1.10711,1.10743,1.10696,1.10725,21200000.0
2007-07-11 16:19:00,1.10706,1.10717,1.10698,1.10702,17800000.0
2007-07-11 16:20:00,1.10731,1.10745,1.10707,1.1072,9400000.0
2007-07-11 16:21:00,1.10716,1.10727,1.10713,1.10713,13400000.0
2007-07-11 16:22:00,1.10735,1.10735,1.1072,1.10726,10200000.0
2007-07-11 16:23:00,1.10719,1.10739,1.10692,1.10694,8600000.0
2007-07-11 16:24:00,1.10691,1.10732,1.1066,1.10665,13000000.0
2007-07-11 16:25:00,1.10655,1.10684,1.10635,1.10684,15200000.0
2007-07-11 16:26:00,1.10658,1.10668,1.10628,1.1065,17200000.0
2007-07-11 16:27:00,1.10675,1.107,1.10675,1.10686,28000000.0
2007-07-11 16:28:00,1.10695,1.10695,1.10659,1.10659,26800000.0
2007-07-11 16:29:00,1.10707,1.10726,1.10698,1.10726,9600000.0
2007-07-11 16:30:00,1.10726,1.10762,1.10725,1.10751,15200000.0
2007-07-11 16:31:00,1.10695,1.1076,1.10695,1.10743,14600000.0
2007-07-11 16:32:00,1.10732,1.10749,1.10727,1.1073,22400000.0
2007-07-11 16:33:00,1.10704,1.10735,1.10704,1.10735,22800000.0
2007-07-11 16:34:00,1.10766,1.10766,1.10706,1.10746,22400000.0
2007-07-11 16:35:00,1.10751,1.10751,1.10712,1.10712,25000000.0
2007-07-11 16:36:00,1.10712,1.10738,1.10683,1.10711,19600000.0
2007-07-11 16:37:00,1.1072,1.10738,1.10688,1.10707,23800000.0
2007-07-11 16:38:00,1.10732,1.10739,1.10679,1.10699,16000000.0
2007-07-11 16:39:00,1.10698,1.10718,1.10682,1.10718,10600000.0
2007-07-11 16:40:00,1.10691,1.10723,1.10642,1.10723,10000000.0
2007-07-11 16:41:00,1.10707,1.10738,1.10706,1.10738,16400000.0
2007-07-11 16:42:00,1.10717,1.10783,1.10706,1.10759,17400000.0
2007-07-11 16:43:00,1.10757,1.10775,1.10738,1.10738,24600000.0
2007-07-11 16:44:00,1.10756,1.10758,1.10717,1.10727,22400000.0
2007-07-11 16:45:00,1.10715,1.1074,1.10707,1.10721,23400000.0
2007-07-11 16:46:00,1.1075,1.1077,1.1073,1.1074,32000000.0
2007-07-11 16:47:00,1.10719,1.1074,1.10706,1.1071,32000000.0
2007-07-11 16:48:00,1.10686,1.10747,1.10658,1.10658,26400000.0
2007-07-11 16:49:00,1.10696,1.10733,1.10671,1.10692,15800000.0
2007-07-11 16:50:00,1.10692,1.10725,1.10661,1.10725,13400000.0
2007-07-11 16:51:00,1.10671,1.107,1.10669,1.10671,20600000.0
2007-07-11 16:52:00,1.10689,1.1071,1.10661,1.10684,18200000.0
2007-07-11 16:53:00,1.10702,1.10741,1.10693,1.10737,20400000.0
2007-07-11 16:54:00,1.107,1.1073,1.10695,1.10719,18200000.0
2007-07-11 16:55:00,1.10711,1.1074,1.10695,1.10708,12600000.0
2007-07-11 16:56:00,1.10737,1.10757,1.10695,1.10695,12800000.0
2007-07-11 16:57:00,1.10708,1.10717,1.10668,1.10704,12400000.0
2007-07-11 16:58:00,1.10749,1.10749,1.10658,1.10693,32000000.0
2007-07-11 16:59:00,1.10727,1.10727,1.10683,1.10689,19200000.0
2007-07-11 17:00:00,1.10616,1.10676,1.10592,1.10598,25400000.0
2007-07-11 17:01:00,1.10644,1.10655,1.10621,1.10642,8400000.0
2007-07-11 17:02:00,1.10645,1.10677,1.10631,1.10647,19600000.0
2007-07-11 17:03:00,1.10657,1.10673,1.10653,1.10659,12400000.0
2007-07-11 17:04:00,1.10665,1.10715,1.10665,1.1068,15000000.0
2007-07-11 17:05:00,1.10726,1.10729,1.1068,1.1068,22000000.0
2007-07-11 17:06:00,1.10673,1.107,1.10666,1.10686,14800000.0
2007-07-11 17:07:00,1.10711,1.10718,1.10665,1.10683,22600000.0
2007-07-11 17:08:00,1.10666,1.10691,1.10663,1.10691,12200000.0
2007-07-11 17:09:00,1.10648,1.10648,1.10608,1.10635,12800000.0
2007-07-11 17:10:00,1.10638,1.10676,1.1062,1.1062,11600000.0
2007-07-11 17:11:00,1.10679,1.10683,1.10642,1.10683,14000000.0
2007-07-11 17:12:00,1.10644,1.10705,1.1064,1.10678,15800000.0
2007-07-11 17:13:00,1.10693,1.10724,1.10664,1.10675,15600000.0
2007-07-11 17:14:00,1.10688,1.1072,1.10688,1.10702,13600000.0
2007-07-11 17:15:00,1.10713,1.10713,1.10667,1.10705,15400000.0
2007-07-11 17:16:00,1.10685,1.10722,1.10643,1.10697,14200000.0
2007-07-11 17:17:00,1.10707,1.10724,1.10684,1.10684,14800000.0
2007-07-11 17:18:00,1.10705,1.10705,1.10652,1.10652,13400000.0
2007-07-11 17:19:00,1.10632,1.107,1.10625,1.10667,29600000.0
2007-07-11 17:20:00,1.10673,1.10698,1.10653,1.10662,10200000.0
2007-07-11 17:21:00,1.10652,1.10672,1.10608,1.1062,19600000.0
2007-07-11 17:22:00,1.10587,1.1062,1.10567,1.10567,19600000.0
2007-07-11 17:23:00,1.10604,1.10627,1.10589,1.10604,11600000.0
2007-07-11 17:24:00,1.1064,1.1067,1.1063,1.1065,19200000.0
2007-07-11 17:25:00,1.10614,1.10669,1.10614,1.10649,19200000.0
2007-07-11 17:26:00,1.10625,1.10678,1.10616,1.10616,21600000.0
2007-07-11 17:27:00,1.10626,1.10667,1.10602,1.10616,15600000.0
2007-07-11 17:28:00,1.10616,1.10616,1.10576,1.10612,11200000.0
2007-07-11 17:29:00,1.10628,1.10643,1.106,1.10643,33800000.0
2007-07-11 17:30:00,1.10611,1.1066,1.10597,1.10607,11800000.0
2007-07-11 17:31:00,1.10611,1.10659,1.10607,1.10607,23600000.0
2007-07-11 17:32:00,1.10583,1.10618,1.10579,1.10597,17600000.0
2007-07-11 17:33:00,1.10583,1.1061,1.10576,1.10604,10600000.0
2007-07-11 17:34:00,1.10536,1.10572,1.10516,1.10572,15200000.0
2007-07-11 17:35:00,1.10574,1.10599,1.10554,1.10568,28600000.0
2007-07-11 17:36:00,1.10542,1.10581,1.10534,1.1054,12000000.0
2007-07-11 17:37:00,1.10609,1.10612,1.1057,1.1057,19800000.0
2007-07-11 17:38:00,1.10604,1.10604,1.10584,1.10588,8200000.0
2007-07-11 17:39:00,1.10606,1.10606,1.10536,1.10564,13200000.0
2007-07-11 17:40:00,1.1054,1.10548,1.10519,1.10548,14600000.0
2007-07-11 17:41:00,1.10531,1.10557,1.10502,1.10556,8200000.0
2007-07-11 17:42:00,1.10571,1.10573,1.10527,1.10527,14200000.0
2007-07-11 17:43:00,1.10573,1.106,1.10556,1.106,20800000.0
2007-07-11 17:44:00,1.10569,1.10581,1.10497,1.10497,33800000.0
2007-07-11 17:45:00,1.1051,1.1054,1.10466,1.10466,21200000.0
2007-07-11 17:46:00,1.10482,1.10519,1.10482,1.10519,19200000.0
2007-07-11 17:47:00,1.10518,1.10522,1.10465,1.10465,32000000.0
2007-07-11 17:48:00,1.10476,1.10486,1.1046,1.1046,14400000.0
2007-07-11 17:49:00,1.10463,1.10463,1.10433,1.10433,22000000.0
2007-07-11 17:50:00,1.10445,1.1047,1.10433,1.10438,19400000.0
2007-07-11 17:51:00,1.10468,1.10514,1.10458,1.10482,52400000.0
2007-07-11 17:52:00,1.10459,1.10507,1.10449,1.10482,24200000.0
2007-07-11 17:53:00,1.10471,1.10502,1.10432,1.10502,15400000.0
2007-07-11 17:54:00,1.10494,1.10507,1.10476,1.10507,13000000.0
2007-07-11 17:55:00,1.10469,1.10497,1.10422,1.10422,25000000.0
2007-07-11 17:56:00,1.10499,1.10499,1.10431,1.10466,21200000.0
2007-07-11 17:57:00,1.10429,1.10506,1.10429,1.10472,13000000.0
2007-07-11 17:58:00,1.1045,1.10471,1.10425,1.10471,15600000.0
2007-07-11 17:59:00,1.10469,1.1047,1.10413,1.10454,11000000.0
2007-07-11 18:00:00,1.1044,1.10463,1.10413,1.10456,12400000.0
2007-07-11 18:01:00,1.10474,1.10486,1.10459,1.10485,12800000.0
2007-07-11 18:02:00,1.10478,1.10513,1.10456,1.10494,10800000.0
2007-07-11 18:03:00,1.10457,1.10476,1.10456,1.10476,12400000.0
2007-07-11 18:04:00,1.1045,1.10493,1.1045,1.10464,13400000.0
2007-07-11 18:05:00,1.10481,1.10498,1.10448,1.10448,30200000.0
2007-07-11 18:06:00,1.10478,1.10478,1.10407,1.10475,31600000.0
2007-07-11 18:07:00,1.10481,1.10481,1.10433,1.10461,12400000.0
2007-07-11 18:08:00,1.1045,1.10487,1.1045,1.10476,16600000.0
2007-07-11 18:09:00,1.10537,1.10537,1.10479,1.10491,26600000.0
2007-07-11 18:10:00,1.10497,1.10511,1.10466,1.10466,16000000.0
2007-07-11 18:11:00,1.10462,1.10497,1.10462,1.10497,14600000.0
2007-07-11 18:12:00,1.10439,1.10485,1.10439,1.10466,10000000.0
2007-07-11 18:13:00,1.10454,1.1048,1.10432,1.10455,24400000.0
2007-07-11 18:14:00,1.10489,1.10508,1.10461,1.10492,14800000.0
2007-07-11 18:15:00,1.10547,1.10547,1.10486,1.10497,15800000.0
2007-07-11 18:16:00,1.10511,1.10557,1.10503,1.10511,15600000.0
2007-07-11 18:17:00,1.10504,1.10528,1.10501,1.10515,16400000.0
2007-07-11 18:18:00,1.10504,1.10542,1.10504,1.10542,6200000.0
2007-07-11 18:19:00,1.10495,1.10551,1.10495,1.10499,25200000.0
2007-07-11 18:20:00,1.10502,1.10514,1.10483,1.10499,19200000.0
2007-07-11 18:21:00,1.10512,1.10515,1.1048,1.10494,13400000.0
2007-07-11 18:22:00,1.10489,1.10489,1.10449,1.10449,8800000.0
2007-07-11 18:23:00,1.10466,1.10532,1.10461,1.10489,12400000.0
2007-07-11 18:24:00,1.10477,1.10486,1.10453,1.10463,26400000.0
2007-07-11 18:25:00,1.10452,1.10489,1.10422,1.10474,14400000.0
2007-07-11 18:26:00,1.10449,1.10473,1.10426,1.10443,11800000.0
2007-07-11 18:27:00,1.10441,1.10457,1.10426,1.10445,14400000.0
2007-07-11 18:28:00,1.10484,1.10484,1.10395,1.10396,11400000.0
2007-07-11 18:29:00,1.10421,1.10446,1.10399,1.10412,19400000.0
2007-07-11 18:30:00,1.10408,1.10418,1.10401,1.10412,7800000.0
2007-07-11 18:32:00,1.10418,1.10448,1.10403,1.10403,6800000.0
2007-07-11 18:33:00,1.10423,1.10439,1.10418,1.10432,12200000.0
2007-07-11 18:34:00,1.10408,1.10412,1.10395,1.10408,15000000.0
2007-07-11 18:35:00,1.1044,1.1045,1.10414,1.10434,13800000.0
2007-07-11 18:36:00,1.10419,1.10442,1.10411,1.10414,26800000.0
2007-07-11 18:37:00,1.10399,1.10421,1.10395,1.1041,5800000.0
2007-07-11 18:38:00,1.1046,1.1046,1.1044,1.1044,19400000.0
2007-07-11 18:40:00,1.10411,1.10433,1.10391,1.10432,19400000.0
2007-07-11 18:41:00,1.10419,1.10448,1.10414,1.10427,13400000.0
2007-07-11 18:42:00,1.10463,1.10463,1.10423,1.10423,20000000.0
2007-07-11 18:43:00,1.10461,1.10475,1.10409,1.10471,17400000.0
2007-07-11 18:44:00,1.1043,1.10455,1.1039,1.10442,23400000.0
2007-07-11 18:45:00,1.10444,1.10458,1.10423,1.10445,14000000.0
2007-07-11 18:46:00,1.10432,1.10467,1.10432,1.10467,9600000.0
2007-07-11 18:47:00,1.10465,1.10496,1.10434,1.10457,16000000.0
2007-07-11 18:48:00,1.1043,1.10459,1.1043,1.10459,6200000.0
2007-07-11 18:50:00,1.1048,1.105,1.1048,1.1049,14200000.0
2007-07-11 18:51:00,1.10469,1.10498,1.10465,1.10483,14200000.0
2007-07-11 18:52:00,1.10489,1.105,1.10452,1.10452,21000000.0
2007-07-11 18:54:00,1.1044,1.10486,1.10428,1.10449,13000000.0
2007-07-11 18:56:00,1.1048,1.1048,1.1048,1.1048,12400000.0
2007-07-11 18:57:00,1.105,1.105,1.105,1.105,12400000.0
2007-07-11 18:58:00,1.10466,1.10485,1.10441,1.10454,12400000.0
2007-07-11 18:59:00,1.10477,1.10498,1.10466,1.1047,15200000.0
2007-07-11 19:00:00,1.1052,1.1052,1.1052,1.1052,11400000.0
2007-07-11 19:01:00,1.1053,1.1053,1.1053,1.1053,11400000.0
2007-07-11 19:02:00,1.1051,1.1053,1.1051,1.1052,11400000.0
2007-07-11 19:03:00,1.10493,1.10493,1.10444,1.10481,11400000.0
2007-07-11 19:04:00,1.10517,1.10519,1.10464,1.10499,24800000.0
2007-07-11 19:05:00,1.10463,1.10473,1.10436,1.10458,23600000.0
2007-07-11 19:06:00,1.10502,1.10502,1.10422,1.1045,16800000.0
2007-07-11 19:07:00,1.10493,1.10504,1.1043,1.10445,12400000.0
2007-07-11 19:08:00,1.10463,1.10485,1.10437,1.10438,15400000.0
2007-07-11 19:09:00,1.1053,1.1053,1.1051,1.1051,16200000.0
2007-07-11 19:10:00,1.10507,1.10507,1.10468,1.10476,16200000.0
2007-07-11 19:11:00,1.10504,1.10504,1.10487,1.10487,15200000.0
2007-07-11 19:12:00,1.10508,1.10565,1.10493,1.10512,26800000.0
2007-07-11 19:13:00,1.10486,1.10505,1.10477,1.10477,8400000.0
2007-07-11 19:14:00,1.10478,1.10515,1.10478,1.10512,8800000.0
2007-07-11 19:15:00,1.10499,1.10499,1.10484,1.10485,9800000.0
2007-07-11 19:17:00,1.10467,1.10517,1.10467,1.10492,24800000.0
2007-07-11 19:18:00,1.10477,1.10509,1.1047,1.1047,16200000.0
2007-07-11 19:19:00,1.10521,1.10527,1.10489,1.10504,17600000.0
2007-07-11 19:20:00,1.10497,1.10497,1.10443,1.10446,5200000.0
2007-07-11 19:21:00,1.10442,1.10479,1.10442,1.10466,5400000.0
2007-07-11 19:22:00,1.10498,1.10498,1.10445,1.1045,23000000.0
2007-07-11 19:23:00,1.1052,1.1052,1.105,1.105,9600000.0
2007-07-11 19:24:00,1.10456,1.10478,1.10442,1.10463,9600000.0
2007-07-11 19:25:00,1.10483,1.10483,1.10418,1.10441,19600000.0
2007-07-11 19:26:00,1.1043,1.10481,1.1043,1.10453,24800000.0
2007-07-11 19:27:00,1.10504,1.10532,1.10462,1.10486,20000000.0
2007-07-11 19:28:00,1.10459,1.10539,1.10459,1.10463,9800000.0
2007-07-11 19:29:00,1.10473,1.10492,1.10459,1.10485,25400000.0
2007-07-11 19:30:00,1.10489,1.10502,1.10462,1.10485,7800000.0
2007-07-11 19:31:00,1.10453,1.10492,1.10453,1.10455,16600000.0
2007-07-11 19:32:00,1.10439,1.10483,1.10439,1.10469,14200000.0
2007-07-11 19:33:00,1.10483,1.10516,1.10448,1.10474,10200000.0
2007-07-11 19:34:00,1.10466,1.10485,1.10457,1.10483,8200000.0
2007-07-11 19:35:00,1.1051,1.1051,1.1049,1.105,28600000.0
2007-07-11 19:36:00,1.1052,1.1052,1.1051,1.1051,28600000.0
2007-07-11 19:37:00,1.1052,1.1052,1.1052,1.1052,28600000.0
2007-07-11 19:38:00,1.10481,1.10529,1.1048,1.10529,28600000.0
2007-07-11 19:39:00,1.10507,1.10536,1.10502,1.10536,4200000.0
2007-07-11 19:40:00,1.10515,1.10585,1.10515,1.10539,18200000.0
2007-07-11 19:41:00,1.10534,1.10565,1.10534,1.10565,5000000.0
2007-07-11 19:42:00,1.10564,1.10596,1.1054,1.10556,19400000.0
2007-07-11 19:43:00,1.1055,1.10581,1.10516,1.10528,14000000.0
2007-07-11 19:44:00,1.10517,1.10572,1.10517,1.10538,36600000.0
2007-07-11 19:45:00,1.10519,1.10573,1.10508,1.10525,23200000.0
2007-07-11 19:46:00,1.1052,1.1054,1.1052,1.1053,4200000.0
2007-07-11 19:47:00,1.10491,1.10491,1.10469,1.10486,4200000.0
2007-07-11 19:48:00,1.1054,1.1054,1.1053,1.1053,10000000.0
2007-07-11 19:49:00,1.10478,1.10529,1.10478,1.10491,10000000.0
2007-07-11 19:50:00,1.10516,1.10556,1.1047,1.10546,20800000.0
2007-07-11 19:51:00,1.10532,1.10591,1.1051,1.10535,21600000.0
2007-07-11 19:52:00,1.1051,1.10561,1.1051,1.10529,14000000.0
2007-07-11 19:53:00,1.10526,1.10582,1.10526,1.10554,24200000.0
2007-07-11 19:54:00,1.10522,1.10563,1.10522,1.10551,13600000.0
2007-07-11 19:55:00,1.10539,1.1055,1.10521,1.10521,13200000.0
2007-07-11 19:56:00,1.10538,1.10589,1.10522,1.10524,18200000.0
2007-07-11 19:57:00,1.10509,1.10562,1.10491,1.10491,21200000.0
2007-07-11 19:58:00,1.10472,1.10527,1.10472,1.10503,21000000.0
2007-07-11 19:59:00,1.10491,1.10491,1.10468,1.10478,4800000.0
2007-07-11 20:00:00,1.10478,1.1052,1.10448,1.1052,14800000.0
2007-07-11 20:01:00,1.10481,1.1052,1.10449,1.10494,5200000.0
2007-07-11 20:02:00,1.10513,1.10534,1.10513,1.10522,15400000.0
2007-07-11 20:03:00,1.1058,1.1058,1.1058,1.1058,10400000.0
2007-07-11 20:04:00,1.1054,1.10575,1.10535,1.10575,10400000.0
2007-07-11 20:05:00,1.10543,1.10562,1.10528,1.10562,14600000.0
2007-07-11 20:06:00,1.1061,1.1061,1.106,1.106,22400000.0
2007-07-11 20:07:00,1.10567,1.10612,1.10567,1.10596,22400000.0
2007-07-11 20:08:00,1.10595,1.10625,1.10589,1.10606,14600000.0
2007-07-11 20:09:00,1.10604,1.10604,1.10568,1.10604,10000000.0
2007-07-11 20:10:00,1.10614,1.10614,1.10582,1.10599,21200000.0
2007-07-11 20:11:00,1.10583,1.10618,1.10583,1.1061,20600000.0
2007-07-11 20:12:00,1.10563,1.10605,1.10563,1.10605,4800000.0
2007-07-11 20:13:00,1.1064,1.1064,1.1063,1.1063,5000000.0
2007-07-11 20:14:00,1.10572,1.10572,1.10561,1.10562,5000000.0
2007-07-11 20:15:00,1.10618,1.10618,1.10576,1.10597,7400000.0
2007-07-11 20:16:00,1.1055,1.1057,1.10532,1.10538,14600000.0
2007-07-11 20:17:00,1.10572,1.10588,1.10527,1.10572,11600000.0
2007-07-11 20:18:00,1.10576,1.106,1.10568,1.10574,16400000.0
2007-07-11 20:19:00,1.106,1.106,1.1057,1.1057,11600000.0
2007-07-11 20:20:00,1.1058,1.1058,1.1057,1.1057,11600000.0
2007-07-11 20:21:00,1.10554,1.10562,1.1052,1.10562,11600000.0
2007-07-11 20:22:00,1.1058,1.1059,1.1058,1.1059,21600000.0
2007-07-11 20:24:00,1.10546,1.10546,1.10477,1.10546,21600000.0
2007-07-11 20:25:00,1.10553,1.10567,1.10543,1.10543,9600000.0
2007-07-11 20:26:00,1.10534,1.10534,1.1047,1.10487,12200000.0
2007-07-11 20:27:00,1.10503,1.10535,1.10503,1.10508,20600000.0
2007-07-11 20:28:00,1.1051,1.1051,1.10495,1.10495,6800000.0
2007-07-11 20:29:00,1.1055,1.1055,1.1055,1.1055,14400000.0
2007-07-11 20:30:00,1.10542,1.10542,1.10465,1.10465,14400000.0
2007-07-11 20:31:00,1.10484,1.10518,1.10476,1.10487,6600000.0
2007-07-11 20:32:00,1.1053,1.1053,1.1053,1.1053,4600000.0
2007-07-11 20:33:00,1.1052,1.1053,1.1052,1.1053,4600000.0
2007-07-11 20:34:00,1.10459,1.10475,1.10456,1.10456,4600000.0
2007-07-11 20:35:00,1.1044,1.10455,1.10394,1.10394,17800000.0
2007-07-11 20:36:00,1.10457,1.10481,1.1045,1.10458,8200000.0
2007-07-11 20:37:00,1.10446,1.10475,1.10442,1.10475,10200000.0
2007-07-11 20:38:00,1.10462,1.1047,1.10462,1.10469,7400000.0
2007-07-11 20:39:00,1.10444,1.10462,1.10424,1.10424,7800000.0
2007-07-11 20:40:00,1.10465,1.10479,1.10437,1.10457,12200000.0
2007-07-11 20:41:00,1.10473,1.10473,1.10437,1.10456,12800000.0
2007-07-11 20:42:00,1.10422,1.10422,1.1037,1.1037,10200000.0
2007-07-11 20:43:00,1.10435,1.10485,1.10433,1.10485,9200000.0
2007-07-11 20:44:00,1.10438,1.10438,1.10416,1.1042,6000000.0
2007-07-11 20:45:00,1.10414,1.10422,1.10362,1.10383,25200000.0
2007-07-11 20:46:00,1.10427,1.10427,1.10409,1.10415,7400000.0
2007-07-11 20:47:00,1.1041,1.10423,1.10374,1.10398,16800000.0
2007-07-11 20:48:00,1.1041,1.1041,1.10372,1.10372,2600000.0
2007-07-11 20:49:00,1.10361,1.10386,1.10357,1.10359,17400000.0
2007-07-11 20:50:00,1.10354,1.10383,1.10354,1.10359,18600000.0
2007-07-11 20:51:00,1.1037,1.104,1.1037,1.104,7800000.0
2007-07-11 20:52:00,1.10336,1.10362,1.10327,1.10362,7800000.0
2007-07-11 20:53:00,1.10345,1.10349,1.10337,1.10343,18000000.0
2007-07-11 20:54:00,1.10326,1.10366,1.10314,1.10353,18800000.0
2007-07-11 20:55:00,1.10374,1.10419,1.10373,1.10396,22600000.0
2007-07-11 20:56:00,1.10428,1.10428,1.10368,1.10368,16600000.0
2007-07-11 20:57:00,1.10353,1.10372,1.10311,1.10323,6800000.0
2007-07-11 20:58:00,1.10373,1.10408,1.10373,1.10376,14400000.0
2007-07-11 20:59:00,1.10377,1.10397,1.10363,1.10392,17400000.0
2007-07-11 21:00:00,1.10374,1.10374,1.10307,1.10346,14600000.0
2007-07-11 21:01:00,1.10347,1.10373,1.10344,1.10365,14200000.0
2007-07-11 21:02:00,1.10364,1.10412,1.10364,1.10384,25000000.0
2007-07-11 21:03:00,1.10413,1.10442,1.1041,1.1041,11200000.0
2007-07-11 21:04:00,1.10436,1.10455,1.10397,1.10397,18200000.0
2007-07-11 21:05:00,1.10413,1.10435,1.10403,1.10429,12200000.0
2007-07-11 21:06:00,1.10456,1.10456,1.10429,1.10435,11600000.0
2007-07-11 21:07:00,1.1041,1.10432,1.1041,1.10432,7600000.0
2007-07-11 21:08:00,1.10409,1.10409,1.10371,1.10392,9800000.0
2007-07-11 21:09:00,1.10399,1.10446,1.10378,1.10409,14600000.0
2007-07-11 21:10:00,1.10413,1.10442,1.10387,1.10423,9200000.0
2007-07-11 21:11:00,1.104,1.10426,1.104,1.10426,12400000.0
2007-07-11 21:12:00,1.10431,1.10431,1.10397,1.10428,9600000.0
2007-07-11 21:13:00,1.1046,1.1047,1.1046,1.1047,15200000.0
2007-07-11 21:14:00,1.10407,1.10407,1.10375,1.10405,15200000.0
2007-07-11 21:15:00,1.10377,1.10429,1.10377,1.10418,18200000.0
2007-07-11 21:17:00,1.10413,1.10433,1.10408,1.10408,8400000.0
2007-07-11 21:18:00,1.10384,1.10434,1.10384,1.10416,9000000.0
2007-07-11 21:19:00,1.1039,1.10446,1.1039,1.10446,23400000.0
2007-07-11 21:20:00,1.10394,1.10412,1.10382,1.10402,16400000.0
2007-07-11 21:21:00,1.10394,1.10402,1.10359,1.10359,30200000.0
2007-07-11 21:22:00,1.10357,1.10391,1.10351,1.10388,12800000.0
2007-07-11 21:23:00,1.10383,1.10441,1.10383,1.10395,26000000.0
2007-07-11 21:24:00,1.1041,1.10428,1.10391,1.10391,8200000.0
2007-07-11 21:25:00,1.1046,1.1046,1.1044,1.1045,16200000.0
2007-07-11 21:26:00,1.10353,1.10439,1.10338,1.10439,16200000.0
2007-07-11 21:27:00,1.10375,1.10429,1.1037,1.10429,11600000.0
2007-07-11 21:28:00,1.1046,1.1046,1.1046,1.1046,16000000.0
2007-07-11 21:29:00,1.1048,1.1048,1.1048,1.1048,16000000.0
2007-07-11 21:30:00,1.10435,1.10506,1.10417,1.10434,16000000.0
2007-07-11 21:31:00,1.10399,1.10451,1.10375,1.10449,15400000.0
2007-07-11 21:32:00,1.10394,1.10433,1.10358,1.10433,13200000.0
2007-07-11 21:33:00,1.10397,1.10423,1.10397,1.10423,8600000.0
2007-07-11 21:34:00,1.10427,1.10427,1.10379,1.10399,14800000.0
2007-07-11 21:35:00,1.10395,1.10442,1.1039,1.10413,24200000.0
2007-07-11 21:36:00,1.10387,1.10415,1.10387,1.10414,21000000.0
2007-07-11 21:37:00,1.1046,1.1046,1.1046,1.1046,23200000.0
2007-07-11 21:38:00,1.1045,1.1045,1.1045,1.1045,23200000.0
2007-07-11 21:39:00,1.1046,1.1047,1.1046,1.1047,23200000.0
2007-07-11 21:41:00,1.10423,1.10461,1.10423,1.10445,23200000.0
2007-07-11 21:42:00,1.1048,1.1049,1.1048,1.1048,10000000.0
2007-07-11 21:43:00,1.10447,1.1045,1.10431,1.10436,10000000.0
2007-07-11 21:44:00,1.1044,1.10453,1.10428,1.10428,11200000.0
2007-07-11 21:45:00,1.10426,1.10434,1.10406,1.10434,22000000.0
2007-07-11 21:46:00,1.1044,1.1046,1.1044,1.1046,12800000.0
2007-07-11 21:47:00,1.1047,1.1047,1.1045,1.1045,12800000.0
2007-07-11 21:48:00,1.10421,1.10453,1.10418,1.10445,12800000.0
2007-07-11 21:49:00,1.10415,1.10457,1.10405,1.10411,9600000.0
2007-07-11 21:50:00,1.1049,1.1049,1.1045,1.1046,6800000.0
2007-07-11 21:51:00,1.1048,1.1048,1.1046,1.1046,6800000.0
2007-07-11 21:52:00,1.1044,1.10454,1.1042,1.10454,6800000.0
2007-07-11 21:53:00,1.10431,1.10459,1.10392,1.10392,20000000.0
2007-07-11 21:54:00,1.10406,1.10406,1.10378,1.10378,10600000.0
2007-07-11 21:55:00,1.10376,1.10399,1.10376,1.10399,2600000.0
2007-07-11 21:56:00,1.10388,1.10389,1.10335,1.10358,16200000.0
2007-07-11 21:57:00,1.10358,1.10358,1.10307,1.10347,14400000.0
2007-07-11 21:58:00,1.10263,1.10263,1.10223,1.10229,11800000.0
2007-07-11 21:59:00,1.10226,1.1028,1.10205,1.1028,16400000.0
2007-07-11 22:00:00,1.10285,1.10285,1.1025,1.1025,28800000.0
2007-07-11 22:01:00,1.10246,1.10287,1.10246,1.1026,11600000.0
2007-07-11 22:02:00,1.10286,1.10304,1.10265,1.10304,12400000.0
2007-07-11 22:03:00,1.1025,1.1025,1.10206,1.10239,20200000.0
2007-07-11 22:04:00,1.10297,1.10322,1.10293,1.10322,18400000.0
2007-07-11 22:05:00,1.103,1.10346,1.103,1.10346,5200000.0
2007-07-11 22:06:00,1.10322,1.10346,1.10296,1.10301,14600000.0
2007-07-11 22:07:00,1.10305,1.10342,1.1025,1.10267,15800000.0
2007-07-11 22:08:00,1.10295,1.10317,1.10263,1.10263,7400000.0
2007-07-11 22:09:00,1.10281,1.10284,1.10259,1.10265,7800000.0
2007-07-11 22:10:00,1.10256,1.10274,1.1023,1.10244,18000000.0
2007-07-11 22:11:00,1.10194,1.10211,1.10173,1.10202,11600000.0
2007-07-11 22:12:00,1.1023,1.10234,1.1019,1.1019,17200000.0
2007-07-11 22:13:00,1.10184,1.10192,1.1015,1.10171,12600000.0
2007-07-11 22:14:00,1.10145,1.10192,1.10141,1.10192,9400000.0
2007-07-11 22:15:00,1.10168,1.10199,1.10167,1.10167,18600000.0
2007-07-11 22:16:00,1.1021,1.1021,1.10183,1.10205,20200000.0
2007-07-11 22:17:00,1.10172,1.10267,1.10172,1.10205,10800000.0
2007-07-11 22:18:00,1.10163,1.1019,1.1016,1.10161,13000000.0
2007-07-11 22:19:00,1.1015,1.1015,1.10139,1.10139,4800000.0
2007-07-11 22:20:00,1.1016,1.10172,1.1016,1.10172,6400000.0
2007-07-11 22:21:00,1.10165,1.10165,1.10156,1.10156,4000000.0
2007-07-11 22:22:00,1.10099,1.10151,1.10099,1.10113,10200000.0
2007-07-11 22:23:00,1.10129,1.10129,1.10072,1.10084,15800000.0
2007-07-11 22:24:00,1.10108,1.10108,1.10064,1.10064,10600000.0
2007-07-11 22:25:00,1.10109,1.10117,1.10095,1.10103,11600000.0
2007-07-11 22:26:00,1.10117,1.10136,1.10102,1.10127,13000000.0
2007-07-11 22:27:00,1.10164,1.10164,1.10099,1.10145,13800000.0
2007-07-11 22:28:00,1.10119,1.10119,1.10085,1.10085,9800000.0
2007-07-11 22:29:00,1.10103,1.10149,1.10093,1.10149,16400000.0
2007-07-11 22:30:00,1.10114,1.10147,1.10095,1.10147,22400000.0
2007-07-11 22:31:00,1.10128,1.10133,1.10111,1.1013,19400000.0
2007-07-11 22:32:00,1.10107,1.10172,1.10107,1.10172,20000000.0
2007-07-11 22:33:00,1.1016,1.1018,1.1016,1.1018,16400000.0
2007-07-11 22:34:00,1.10097,1.10118,1.10097,1.10118,16400000.0
2007-07-11 22:35:00,1.10117,1.10179,1.10111,1.10179,7800000.0
2007-07-11 22:36:00,1.1014,1.10141,1.10118,1.10141,10800000.0
2007-07-11 22:37:00,1.10128,1.10148,1.10109,1.10145,7400000.0
2007-07-11 22:38:00,1.10151,1.10183,1.1015,1.1015,10800000.0
2007-07-11 22:39:00,1.10178,1.10222,1.1017,1.10174,17200000.0
2007-07-11 22:40:00,1.10152,1.10208,1.10144,1.10161,23400000.0
2007-07-11 22:41:00,1.10161,1.10172,1.10159,1.1016,13000000.0
2007-07-11 22:42:00,1.10152,1.10175,1.10143,1.10143,9200000.0
2007-07-11 22:43:00,1.1016,1.1016,1.10099,1.1015,20400000.0
2007-07-11 22:44:00,1.10127,1.10188,1.10127,1.10135,14400000.0
2007-07-11 22:46:00,1.10117,1.1016,1.1011,1.1011,6800000.0
2007-07-11 22:48:00,1.1019,1.1019,1.1018,1.1018,14800000.0
2007-07-11 22:49:00,1.10166,1.10166,1.10119,1.10126,14800000.0
2007-07-11 22:50:00,1.10129,1.10139,1.10095,1.10127,11800000.0
2007-07-11 22:51:00,1.10115,1.10142,1.101,1.10142,11000000.0
2007-07-11 22:52:00,1.10132,1.10143,1.10115,1.10143,16400000.0
2007-07-11 22:56:00,1.10112,1.10143,1.10062,1.10062,18600000.0
2007-07-11 22:57:00,1.10124,1.1015,1.10113,1.1015,18400000.0
2007-07-11 22:58:00,1.10122,1.10146,1.10117,1.10146,9000000.0
2007-07-11 22:59:00,1.1013,1.10158,1.1011,1.1011,14000000.0
2007-07-11 23:00:00,1.10132,1.10151,1.10108,1.10131,20200000.0
2007-07-11 23:01:00,1.10153,1.10153,1.10111,1.10128,22600000.0
2007-07-11 23:02:00,1.1016,1.10193,1.10143,1.10163,10000000.0
2007-07-11 23:03:00,1.1016,1.10195,1.10157,1.10164,17000000.0
2007-07-11 23:04:00,1.10167,1.10167,1.10104,1.10118,16400000.0
2007-07-11 23:05:00,1.10134,1.10157,1.10134,1.10157,7600000.0
2007-07-11 23:06:00,1.1024,1.1024,1.1023,1.1023,9600000.0
2007-07-11 23:08:00,1.10158,1.10227,1.10143,1.10207,9600000.0
2007-07-11 23:09:00,1.10198,1.10198,1.10145,1.10145,5600000.0
2007-07-11 23:10:00,1.10146,1.10215,1.10146,1.10215,7000000.0
2007-07-11 23:11:00,1.10163,1.10163,1.10108,1.10132,7600000.0
2007-07-11 23:12:00,1.10087,1.10167,1.10087,1.10143,13000000.0
2007-07-11 23:13:00,1.10089,1.10121,1.10081,1.10116,10200000.0
2007-07-11 23:14:00,1.10154,1.10154,1.10106,1.10107,14600000.0
2007-07-11 23:15:00,1.10127,1.10127,1.1011,1.1011,5600000.0
2007-07-11 23:16:00,1.10099,1.10127,1.10078,1.10122,14600000.0
2007-07-11 23:17:00,1.10136,1.10157,1.10124,1.10124,11000000.0
2007-07-11 23:18:00,1.10099,1.10137,1.10085,1.10137,16000000.0
2007-07-11 23:19:00,1.10165,1.10169,1.10148,1.1016,23800000.0
2007-07-11 23:20:00,1.10174,1.10186,1.10152,1.10185,13800000.0
2007-07-11 23:21:00,1.10152,1.10197,1.10149,1.10197,21200000.0
2007-07-11 23:22:00,1.10175,1.10175,1.10134,1.10152,13800000.0
2007-07-11 23:23:00,1.10147,1.10148,1.10138,1.10148,8400000.0
2007-07-11 23:28:00,1.1019,1.1019,1.1019,1.1019,20200000.0
2007-07-11 23:29:00,1.10143,1.10146,1.10076,1.10076,20200000.0
2007-07-11 23:30:00,1.10156,1.10169,1.10151,1.10162,12000000.0
2007-07-11 23:31:00,1.10149,1.10155,1.10107,1.10124,10800000.0
2007-07-11 23:32:00,1.10125,1.10149,1.10108,1.10117,14000000.0
2007-07-11 23:33:00,1.1013,1.10148,1.10111,1.10111,22600000.0
2007-07-11 23:34:00,1.10124,1.10158,1.10114,1.1015,13200000.0
2007-07-11 23:35:00,1.10124,1.10137,1.1009,1.10098,17000000.0
2007-07-11 23:36:00,1.10116,1.10116,1.10101,1.10101,3600000.0
2007-07-11 23:37:00,1.10128,1.10132,1.10094,1.10111,12800000.0
2007-07-11 23:38:00,1.1019,1.102,1.1019,1.102,12000000.0
2007-07-11 23:39:00,1.10119,1.10136,1.10102,1.10102,12000000.0
2007-07-11 23:40:00,1.10122,1.1016,1.1009,1.1016,11600000.0
2007-07-11 23:41:00,1.10133,1.10151,1.10096,1.10096,8400000.0
2007-07-11 23:42:00,1.10085,1.10124,1.10084,1.10103,7600000.0
2007-07-11 23:43:00,1.10088,1.1011,1.10075,1.10089,15800000.0
2007-07-11 23:44:00,1.10126,1.10152,1.10126,1.10137,6200000.0
2007-07-11 23:45:00,1.1012,1.10128,1.10091,1.10091,8400000.0
2007-07-11 23:46:00,1.10079,1.1014,1.10079,1.10117,17400000.0
2007-07-11 23:47:00,1.10134,1.10145,1.10134,1.10137,16200000.0
2007-07-11 23:48:00,1.10154,1.10165,1.10141,1.10165,30400000.0
2007-07-11 23:49:00,1.10147,1.10179,1.10144,1.10168,6200000.0
2007-07-11 23:50:00,1.1017,1.10226,1.1017,1.10173,19400000.0
2007-07-11 23:52:00,1.1018,1.1018,1.10145,1.10164,40200000.0
2007-07-11 23:53:00,1.10154,1.10174,1.10092,1.10174,18000000.0
2007-07-11 23:54:00,1.10183,1.10245,1.10183,1.10192,9600000.0
2007-07-11 23:55:00,1.10226,1.10234,1.10198,1.10234,13400000.0
2007-07-11 23:56:00,1.10214,1.10224,1.102,1.10208,10200000.0
2007-07-11 23:57:00,1.10215,1.10249,1.102,1.10249,10200000.0
2007-07-11 23:58:00,1.10222,1.10264,1.10221,1.10264,9400000.0
2007-07-11 23:59:00,1.10246,1.10249,1.10224,1.1023,8600000.0
2007-07-12 00:00:00,1.10234,1.10238,1.10211,1.10212,16800000.0
2007-07-12 00:01:00,1.10222,1.10226,1.10168,1.10168,14400000.0
2007-07-12 00:02:00,1.10232,1.10232,1.10188,1.10188,13000000.0
2007-07-12 00:03:00,1.10196,1.10237,1.10194,1.10201,21000000.0
2007-07-12 00:04:00,1.10253,1.10253,1.10196,1.10221,18600000.0
2007-07-12 00:05:00,1.10224,1.10224,1.10195,1.10196,10000000.0
2007-07-12 00:06:00,1.10196,1.10227,1.10182,1.10227,15200000.0
2007-07-12 00:07:00,1.10231,1.10231,1.10174,1.10206,12200000.0
2007-07-12 00:08:00,1.10183,1.10189,1.10153,1.10164,11200000.0
2007-07-12 00:09:00,1.1016,1.10205,1.10139,1.10205,16000000.0
2007-07-12 00:10:00,1.10178,1.10214,1.10178,1.10181,9800000.0
2007-07-12 00:14:00,1.10175,1.10197,1.10167,1.10195,22000000.0
2007-07-12 00:16:00,1.10212,1.10212,1.10167,1.10167,3600000.0
2007-07-12 00:17:00,1.10174,1.10174,1.10142,1.10142,3200000.0
2007-07-12 00:18:00,1.10176,1.10186,1.10176,1.10186,3200000.0
2007-07-12 00:19:00,1.10165,1.10165,1.10148,1.10148,8000000.0
2007-07-12 00:20:00,1.10177,1.10197,1.10145,1.10197,20400000.0
2007-07-12 00:21:00,1.10202,1.10202,1.10175,1.10192,18000000.0
2007-07-12 00:24:00,1.10208,1.10208,1.10176,1.10178,19000000.0
2007-07-12 00:25:00,1.10206,1.10206,1.10167,1.10176,4000000.0
2007-07-12 00:26:00,1.1024,1.1024,1.1024,1.1024,15200000.0
2007-07-12 00:27:00,1.10184,1.10223,1.10179,1.10179,15200000.0
2007-07-12 00:28:00,1.10167,1.1021,1.10158,1.10158,10200000.0
2007-07-12 00:29:00,1.1022,1.1024,1.1022,1.1024,9800000.0
2007-07-12 00:30:00,1.10173,1.10221,1.10165,1.10221,9800000.0
2007-07-12 00:31:00,1.10184,1.10186,1.10155,1.10155,9200000.0
2007-07-12 00:33:00,1.10178,1.10183,1.10168,1.10183,31400000.0
2007-07-12 00:34:00,1.10208,1.10208,1.10167,1.10174,11400000.0
2007-07-12 00:35:00,1.10219,1.10243,1.10178,1.1021,16400000.0
2007-07-12 00:36:00,1.10217,1.10223,1.10199,1.10212,16400000.0
2007-07-12 00:37:00,1.10223,1.10239,1.10166,1.10239,12200000.0
2007-07-12 00:38:00,1.10183,1.10202,1.10183,1.10202,9200000.0
2007-07-12 00:39:00,1.10244,1.10244,1.10181,1.10195,11600000.0
2007-07-12 00:40:00,1.10185,1.10249,1.10185,1.10209,27600000.0
2007-07-12 00:41:00,1.10176,1.10202,1.10174,1.10202,10800000.0
2007-07-12 00:42:00,1.10185,1.10215,1.10183,1.10192,11800000.0
2007-07-12 00:43:00,1.1022,1.1022,1.1018,1.1018,8800000.0
2007-07-12 00:44:00,1.1022,1.10265,1.10214,1.10223,9200000.0
2007-07-12 00:45:00,1.10203,1.10228,1.10195,1.10228,11600000.0
2007-07-12 00:46:00,1.10204,1.10245,1.10204,1.10222,21000000.0
2007-07-12 00:47:00,1.10233,1.10258,1.10219,1.10228,10600000.0
2007-07-12 00:48:00,1.10253,1.10253,1.10194,1.10198,9600000.0
2007-07-12 00:49:00,1.10189,1.10229,1.10189,1.10229,10600000.0
2007-07-12 00:50:00,1.10262,1.10285,1.10231,1.10285,18800000.0
2007-07-12 00:51:00,1.10267,1.10296,1.10246,1.10262,13800000.0
2007-07-12 00:52:00,1.10254,1.10279,1.10254,1.10266,6600000.0
2007-07-12 00:53:00,1.10285,1.10313,1.10265,1.10286,26200000.0
2007-07-12 00:54:00,1.10288,1.10288,1.10254,1.10269,11800000.0
2007-07-12 00:55:00,1.10246,1.10291,1.10222,1.10234,20400000.0
2007-07-12 00:56:00,1.1025,1.10256,1.1018,1.10225,11600000.0
2007-07-12 00:57:00,1.10244,1.10261,1.10227,1.10261,19400000.0
2007-07-12 00:58:00,1.10242,1.1029,1.10228,1.10246,13400000.0
2007-07-12 01:00:00,1.10231,1.10268,1.10213,1.10238,19400000.0
2007-07-12 01:01:00,1.10211,1.1023,1.10206,1.1023,10800000.0
2007-07-12 01:02:00,1.1022,1.10253,1.10206,1.10226,23200000.0
2007-07-12 01:03:00,1.10216,1.10257,1.10178,1.10178,10400000.0
2007-07-12 01:04:00,1.10198,1.10221,1.10176,1.1018,9400000.0
2007-07-12 01:05:00,1.10174,1.10217,1.10171,1.10171,19000000.0
2007-07-12 01:06:00,1.10145,1.10199,1.10134,1.10134,20400000.0
2007-07-12 01:07:00,1.102,1.1021,1.102,1.1021,12200000.0
2007-07-12 01:08:00,1.10189,1.10209,1.10189,1.10191,12200000.0
2007-07-12 01:09:00,1.10187,1.10191,1.1013,1.10191,14800000.0
2007-07-12 01:10:00,1.1021,1.10237,1.1017,1.10213,15800000.0
2007-07-12 01:11:00,1.10218,1.10243,1.10191,1.10243,14400000.0
2007-07-12 01:12:00,1.10103,1.10172,1.10103,1.10148,10800000.0
2007-07-12 01:13:00,1.10161,1.10193,1.10136,1.10157,13800000.0
2007-07-12 01:14:00,1.102,1.1021,1.102,1.1021,8600000.0
2007-07-12 01:16:00,1.10162,1.10189,1.10118,1.10143,8600000.0
2007-07-12 01:17:00,1.10132,1.10194,1.10109,1.10174,17600000.0
2007-07-12 01:18:00,1.10206,1.10206,1.10139,1.1016,19200000.0
2007-07-12 01:19:00,1.10091,1.10171,1.10091,1.10133,10600000.0
2007-07-12 01:20:00,1.1017,1.10206,1.10163,1.10163,24000000.0
2007-07-12 01:21:00,1.10187,1.10201,1.10132,1.10179,19200000.0
2007-07-12 01:22:00,1.10162,1.102,1.10149,1.10166,17200000.0
2007-07-12 01:23:00,1.10169,1.10191,1.10159,1.10174,8200000.0
2007-07-12 01:24:00,1.1021,1.1021,1.102,1.1021,13600000.0
2007-07-12 01:25:00,1.10157,1.10207,1.10118,1.10207,13600000.0
2007-07-12 01:26:00,1.10199,1.10199,1.10174,1.10185,18200000.0
2007-07-12 01:27:00,1.10172,1.10217,1.10172,1.10179,9600000.0
2007-07-12 01:28:00,1.1023,1.1023,1.1022,1.1022,16400000.0
2007-07-12 01:29:00,1.10178,1.10197,1.10147,1.10163,16400000.0
2007-07-12 01:30:00,1.10121,1.10179,1.10121,1.10172,14000000.0
2007-07-12 01:31:00,1.1021,1.1022,1.1021,1.1022,9600000.0
2007-07-12 01:32:00,1.10201,1.10201,1.1017,1.10199,9600000.0
2007-07-12 01:33:00,1.1019,1.10194,1.10116,1.10171,30600000.0
2007-07-12 01:34:00,1.10199,1.10199,1.10146,1.10146,27000000.0
2007-07-12 01:36:00,1.10172,1.10225,1.10154,1.10188,8200000.0
2007-07-12 01:37:00,1.10215,1.10215,1.10148,1.10208,17200000.0
2007-07-12 01:38:00,1.10165,1.10182,1.10165,1.10182,3200000.0
2007-07-12 01:39:00,1.10189,1.10211,1.10184,1.10186,12000000.0
2007-07-12 01:41:00,1.10187,1.10228,1.10179,1.10228,24200000.0
2007-07-12 01:42:00,1.10221,1.10248,1.10211,1.10214,19000000.0
2007-07-12 01:43:00,1.10211,1.10229,1.10196,1.10229,10400000.0
2007-07-12 01:44:00,1.10222,1.10223,1.1017,1.1017,14800000.0
2007-07-12 01:45:00,1.10188,1.10212,1.10181,1.10208,19000000.0
2007-07-12 01:46:00,1.10211,1.10211,1.10155,1.10193,13200000.0
2007-07-12 01:47:00,1.1018,1.1022,1.10174,1.1022,11400000.0
2007-07-12 01:48:00,1.1024,1.1025,1.1024,1.1025,11600000.0
2007-07-12 01:50:00,1.10192,1.10206,1.10159,1.1018,11600000.0
2007-07-12 01:51:00,1.10179,1.10227,1.10178,1.1018,11400000.0
2007-07-12 01:52:00,1.1025,1.1025,1.1024,1.1024,25200000.0
2007-07-12 01:53:00,1.10202,1.10224,1.10191,1.10224,25200000.0
2007-07-12 01:54:00,1.10183,1.10206,1.10153,1.10181,11200000.0
2007-07-12 01:55:00,1.10183,1.10255,1.10175,1.10222,9200000.0
2007-07-12 01:56:00,1.1022,1.1023,1.1022,1.1023,11600000.0
2007-07-12 01:57:00,1.10179,1.102,1.10165,1.10165,11600000.0
2007-07-12 01:58:00,1.10181,1.10228,1.10179,1.10179,13600000.0
2007-07-12 01:59:00,1.10174,1.1023,1.10174,1.10224,13400000.0
2007-07-12 02:00:00,1.10205,1.10208,1.10167,1.10186,9000000.0
2007-07-12 02:01:00,1.10148,1.10174,1.10138,1.10174,11400000.0
2007-07-12 02:03:00,1.10154,1.10174,1.10152,1.10174,9400000.0
2007-07-12 02:04:00,1.10177,1.10214,1.10168,1.10214,9000000.0
2007-07-12 02:05:00,1.10189,1.10192,1.10178,1.10178,4200000.0
2007-07-12 02:06:00,1.10191,1.10242,1.1018,1.10194,18200000.0
2007-07-12 02:07:00,1.1017,1.10193,1.10167,1.10172,16600000.0
2007-07-12 02:08:00,1.10184,1.10185,1.10164,1.10166,10200000.0
2007-07-12 02:09:00,1.10164,1.10164,1.10149,1.10152,19800000.0
2007-07-12 02:10:00,1.10162,1.10162,1.10149,1.10157,12000000.0
2007-07-12 02:11:00,1.10126,1.1015,1.10095,1.10133,8000000.0
2007-07-12 02:12:00,1.10125,1.10152,1.10125,1.10131,11000000.0
2007-07-12 02:13:00,1.1014,1.10188,1.10117,1.10173,14200000.0
2007-07-12 02:14:00,1.10138,1.10166,1.10122,1.10154,21200000.0
2007-07-12 02:15:00,1.1013,1.10171,1.10128,1.10171,25000000.0
2007-07-12 02:17:00,1.1019,1.10209,1.10136,1.10136,18800000.0
2007-07-12 02:18:00,1.10194,1.10194,1.10162,1.10162,27600000.0
2007-07-12 02:19:00,1.10158,1.10208,1.10158,1.10162,9400000.0
2007-07-12 02:21:00,1.10153,1.10199,1.1014,1.10141,27600000.0
2007-07-12 02:22:00,1.10203,1.10203,1.10163,1.10163,4200000.0
2007-07-12 02:23:00,1.10171,1.10216,1.10154,1.10158,8400000.0
2007-07-12 02:24:00,1.10192,1.10192,1.1016,1.1016,4200000.0
2007-07-12 02:25:00,1.10153,1.10183,1.10153,1.10183,3400000.0
2007-07-12 02:26:00,1.10157,1.10253,1.10157,1.102,16800000.0
2007-07-12 02:27:00,1.10197,1.10229,1.10197,1.10215,15200000.0
2007-07-12 02:28:00,1.10222,1.10231,1.10206,1.10211,13400000.0
2007-07-12 02:29:00,1.10226,1.10241,1.10217,1.1023,13200000.0
2007-07-12 02:30:00,1.10268,1.10315,1.10252,1.10256,15800000.0
2007-07-12 02:31:00,1.10266,1.10267,1.10232,1.10246,12400000.0
2007-07-12 02:32:00,1.1023,1.10257,1.10224,1.10257,26400000.0
2007-07-12 02:33:00,1.1027,1.1027,1.10228,1.1025,8400000.0
2007-07-12 02:34:00,1.10272,1.10295,1.10258,1.10268,9000000.0
2007-07-12 02:35:00,1.10253,1.10325,1.10249,1.10257,11600000.0
2007-07-12 02:36:00,1.10276,1.10286,1.10234,1.10261,18800000.0
2007-07-12 02:37:00,1.10239,1.10276,1.10237,1.10255,15000000.0
2007-07-12 02:38:00,1.10257,1.10288,1.10242,1.1025,18000000.0
2007-07-12 02:39:00,1.10236,1.10275,1.10236,1.10269,28600000.0
2007-07-12 02:40:00,1.10283,1.10302,1.10271,1.10287,24000000.0
2007-07-12 02:41:00,1.10271,1.10301,1.10249,1.10249,16600000.0
2007-07-12 02:42:00,1.10254,1.10307,1.10254,1.10307,11400000.0
2007-07-12 02:43:00,1.10279,1.1031,1.10268,1.10268,7600000.0
2007-07-12 02:44:00,1.10327,1.10327,1.10264,1.10286,17800000.0
2007-07-12 02:45:00,1.10322,1.10324,1.10279,1.10279,27400000.0
2007-07-12 02:46:00,1.10333,1.10333,1.10277,1.10279,12200000.0
2007-07-12 02:47:00,1.1032,1.1033,1.1032,1.1032,21400000.0
2007-07-12 02:48:00,1.10287,1.10287,1.10237,1.10271,21400000.0
2007-07-12 02:49:00,1.10278,1.10334,1.1027,1.10292,23600000.0
2007-07-12 02:50:00,1.10294,1.10299,1.10268,1.10299,23400000.0
2007-07-12 02:51:00,1.10294,1.10308,1.10262,1.10283,29000000.0
2007-07-12 02:52:00,1.10333,1.10347,1.10282,1.10297,9200000.0
2007-07-12 02:53:00,1.1034,1.1035,1.1034,1.1035,8600000.0
2007-07-12 02:54:00,1.10284,1.10284,1.10255,1.1027,8600000.0
2007-07-12 02:55:00,1.10296,1.10296,1.10267,1.10267,7200000.0
2007-07-12 02:56:00,1.10273,1.10303,1.10273,1.10303,13400000.0
2007-07-12 02:57:00,1.10325,1.10325,1.10296,1.10296,8400000.0
2007-07-12 02:58:00,1.10276,1.10303,1.10272,1.10303,13800000.0
2007-07-12 02:59:00,1.10264,1.10321,1.10264,1.10299,8400000.0
2007-07-12 03:00:00,1.10268,1.10309,1.10268,1.10279,13600000.0
2007-07-12 03:01:00,1.10299,1.10299,1.10271,1.10271,2600000.0
2007-07-12 03:02:00,1.10257,1.1029,1.10257,1.1029,2000000.0
2007-07-12 03:03:00,1.10271,1.10314,1.10261,1.1028,12800000.0
2007-07-12 03:04:00,1.10271,1.10331,1.10268,1.10276,11800000.0
2007-07-12 03:05:00,1.1029,1.10327,1.1029,1.10327,3200000.0
2007-07-12 03:07:00,1.10375,1.10375,1.10313,1.10328,18600000.0
2007-07-12 03:08:00,1.10325,1.1038,1.10325,1.10355,20200000.0
2007-07-12 03:09:00,1.10308,1.10342,1.10267,1.10267,20400000.0
2007-07-12 03:10:00,1.10296,1.10328,1.10238,1.1027,15400000.0
2007-07-12 03:11:00,1.10266,1.1032,1.10266,1.10274,14800000.0
2007-07-12 03:12:00,1.10281,1.10337,1.10281,1.10312,26000000.0
2007-07-12 03:13:00,1.10337,1.10337,1.10296,1.10331,11400000.0
2007-07-12 03:14:00,1.10291,1.10328,1.10291,1.10309,8200000.0
2007-07-12 03:15:00,1.10315,1.10319,1.10315,1.10319,8000000.0
2007-07-12 03:16:00,1.10313,1.10368,1.10313,1.10329,15800000.0
2007-07-12 03:17:00,1.10316,1.10361,1.10316,1.10334,17000000.0
2007-07-12 03:18:00,1.10361,1.10407,1.10356,1.10357,15000000.0
2007-07-12 03:19:00,1.1033,1.10374,1.10315,1.10338,15600000.0
2007-07-12 03:20:00,1.10328,1.10376,1.10321,1.10345,14000000.0
2007-07-12 03:21:00,1.1036,1.1037,1.1036,1.1037,39400000.0
2007-07-12 03:22:00,1.10341,1.10396,1.10322,1.10346,39400000.0
2007-07-12 03:23:00,1.10317,1.10357,1.10317,1.10327,20800000.0
2007-07-12 03:24:00,1.10361,1.1037,1.10325,1.10369,20000000.0
2007-07-12 03:25:00,1.10362,1.10387,1.10332,1.10387,18600000.0
2007-07-12 03:26:00,1.10376,1.10397,1.10344,1.10377,6200000.0
2007-07-12 03:27:00,1.10369,1.10396,1.10355,1.10355,15800000.0
2007-07-12 03:28:00,1.10355,1.10357,1.10308,1.10341,12600000.0
2007-07-12 03:29:00,1.10328,1.10344,1.10306,1.10306,10200000.0
2007-07-12 03:30:00,1.10196,1.10196,1.10108,1.10149,23000000.0
2007-07-12 03:31:00,1.1016,1.1016,1.10091,1.10132,17400000.0
2007-07-12 03:32:00,1.10134,1.10177,1.10112,1.10177,20000000.0
2007-07-12 03:33:00,1.10095,1.10121,1.10073,1.10096,8800000.0
2007-07-12 03:34:00,1.10125,1.10155,1.10106,1.10134,9800000.0
2007-07-12 03:35:00,1.10116,1.10159,1.10116,1.10135,15400000.0
2007-07-12 03:36:00,1.10176,1.10176,1.10121,1.10125,18200000.0
2007-07-12 03:37:00,1.10162,1.10183,1.10141,1.10162,25800000.0
2007-07-12 03:38:00,1.10166,1.10166,1.10147,1.10163,12600000.0
2007-07-12 03:39:00,1.10177,1.102,1.10114,1.10114,11400000.0
2007-07-12 03:40:00,1.10187,1.10187,1.10141,1.10141,14600000.0
2007-07-12 03:41:00,1.10161,1.10172,1.10122,1.10172,16600000.0
2007-07-12 03:42:00,1.1021,1.1022,1.102,1.1021,7200000.0
2007-07-12 03:43:00,1.10162,1.10189,1.10156,1.10156,7200000.0
2007-07-12 03:44:00,1.10159,1.10171,1.10146,1.10171,7400000.0
2007-07-12 03:45:00,1.10183,1.10258,1.10183,1.1022,16000000.0
2007-07-12 03:46:00,1.10234,1.10252,1.102,1.102,7200000.0
2007-07-12 03:47:00,1.10233,1.10237,1.10201,1.10226,23000000.0
2007-07-12 03:48:00,1.10237,1.10259,1.10225,1.10226,23000000.0
2007-07-12 03:49:00,1.1022,1.10236,1.1022,1.10236,6800000.0
2007-07-12 03:50:00,1.10217,1.10232,1.10217,1.10232,13000000.0
2007-07-12 03:51:00,1.10215,1.10215,1.1018,1.10194,12000000.0
2007-07-12 03:52:00,1.10199,1.10199,1.10167,1.10167,3400000.0
2007-07-12 03:53:00,1.10217,1.10239,1.102,1.102,20400000.0
2007-07-12 03:54:00,1.10237,1.10245,1.10237,1.10245,12000000.0
2007-07-12 03:55:00,1.10242,1.10275,1.10216,1.10216,11600000.0
2007-07-12 03:56:00,1.10191,1.10246,1.10191,1.10216,11200000.0
2007-07-12 03:57:00,1.10161,1.10189,1.10161,1.10173,35200000.0
2007-07-12 03:58:00,1.10167,1.10206,1.10167,1.10179,8000000.0
2007-07-12 03:59:00,1.10177,1.1021,1.10158,1.10179,19600000.0
2007-07-12 04:00:00,1.10193,1.10236,1.1016,1.10164,12600000.0
2007-07-12 04:01:00,1.10181,1.10208,1.10147,1.10208,13800000.0
2007-07-12 04:02:00,1.10195,1.10203,1.10171,1.10201,17200000.0
2007-07-12 04:03:00,1.10195,1.10213,1.1018,1.10191,18800000.0
2007-07-12 04:04:00,1.10157,1.10184,1.10153,1.10184,22000000.0
2007-07-12 04:05:00,1.10171,1.10195,1.10158,1.10158,8200000.0
2007-07-12 04:06:00,1.10195,1.10253,1.10161,1.10209,14800000.0
2007-07-12 04:07:00,1.10221,1.10221,1.10204,1.10214,5800000.0
2007-07-12 04:08:00,1.10203,1.10246,1.10203,1.10227,9600000.0
2007-07-12 04:09:00,1.10244,1.10284,1.1023,1.10243,13000000.0
2007-07-12 04:10:00,1.10267,1.10269,1.10254,1.10269,7200000.0
2007-07-12 04:11:00,1.1027,1.10289,1.10252,1.1028,30800000.0
2007-07-12 04:12:00,1.10242,1.1026,1.10242,1.10248,6400000.0
2007-07-12 04:13:00,1.10284,1.10309,1.10268,1.10271,15400000.0
2007-07-12 04:14:00,1.10262,1.10278,1.10262,1.10278,5400000.0
2007-07-12 04:15:00,1.10271,1.10288,1.10271,1.10288,2600000.0
2007-07-12 04:16:00,1.10257,1.10258,1.10257,1.10258,5600000.0
2007-07-12 04:17:00,1.10255,1.10255,1.10235,1.10246,4600000.0
2007-07-12 04:18:00,1.10259,1.10259,1.10245,1.10245,4200000.0
2007-07-12 04:19:00,1.10215,1.10269,1.10215,1.10256,6600000.0
2007-07-12 04:20:00,1.1031,1.1031,1.1031,1.1031,12400000.0
2007-07-12 04:21:00,1.10276,1.10298,1.10259,1.10259,12400000.0
2007-07-12 04:22:00,1.10273,1.10283,1.10256,1.10261,10600000.0
2007-07-12 04:23:00,1.103,1.103,1.103,1.103,15600000.0
2007-07-12 04:24:00,1.10246,1.10283,1.10246,1.10253,15600000.0
2007-07-12 04:25:00,1.10288,1.10289,1.10253,1.10253,6600000.0
2007-07-12 04:26:00,1.10213,1.10276,1.10213,1.10276,12400000.0
2007-07-12 04:27:00,1.10303,1.10303,1.10272,1.10272,5800000.0
2007-07-12 04:28:00,1.10318,1.1036,1.103,1.10301,8200000.0
2007-07-12 04:29:00,1.10309,1.10309,1.10276,1.10276,5200000.0
2007-07-12 04:30:00,1.10295,1.10313,1.10284,1.10284,12200000.0
2007-07-12 04:31:00,1.10281,1.10307,1.10264,1.10277,9600000.0
2007-07-12 04:33:00,1.10302,1.10313,1.10278,1.10296,9800000.0
2007-07-12 04:34:00,1.10243,1.10244,1.10218,1.10218,3600000.0
2007-07-12 04:35:00,1.10236,1.10256,1.10225,1.10226,26000000.0
2007-07-12 04:36:00,1.10221,1.10221,1.10215,1.10215,4400000.0
2007-07-12 04:37:00,1.10204,1.10244,1.10193,1.10226,19400000.0
2007-07-12 04:38:00,1.10209,1.10211,1.10182,1.10206,14200000.0
2007-07-12 04:39:00,1.10222,1.10222,1.10186,1.10198,11800000.0
2007-07-12 04:41:00,1.1024,1.1024,1.1024,1.1024,2600000.0
2007-07-12 04:42:00,1.10205,1.10223,1.10205,1.10223,2600000.0
2007-07-12 04:43:00,1.10251,1.10279,1.10222,1.10279,17800000.0
2007-07-12 04:44:00,1.10247,1.10262,1.1019,1.10204,13600000.0
2007-07-12 04:45:00,1.10171,1.10263,1.10171,1.10221,9000000.0
2007-07-12 04:46:00,1.1024,1.1024,1.10183,1.10196,12400000.0
2007-07-12 04:47:00,1.1018,1.10216,1.10161,1.10175,10600000.0
2007-07-12 04:49:00,1.10167,1.10207,1.10146,1.10186,10800000.0
2007-07-12 04:50:00,1.10196,1.10217,1.10196,1.10203,10000000.0
2007-07-12 04:52:00,1.10208,1.10243,1.10208,1.10238,6800000.0
2007-07-12 04:53:00,1.10242,1.10251,1.1022,1.10243,12800000.0
2007-07-12 04:54:00,1.10265,1.10265,1.10185,1.1021,18400000.0
2007-07-12 04:55:00,1.10226,1.10269,1.10225,1.10225,26000000.0
2007-07-12 04:56:00,1.10223,1.10263,1.10202,1.10263,21200000.0
2007-07-12 04:57:00,1.10244,1.10273,1.10237,1.10237,12000000.0
2007-07-12 04:58:00,1.10231,1.10259,1.1022,1.10237,18400000.0
2007-07-12 04:59:00,1.10242,1.10257,1.10212,1.10212,10000000.0
2007-07-12 05:00:00,1.10234,1.10238,1.10215,1.10238,15200000.0
2007-07-12 05:01:00,1.10236,1.10283,1.10187,1.10209,11600000.0
2007-07-12 05:02:00,1.10206,1.10239,1.10206,1.10214,6400000.0
2007-07-12 05:03:00,1.10205,1.10221,1.1017,1.10211,17800000.0
2007-07-12 05:04:00,1.10221,1.10249,1.10202,1.10217,6200000.0
2007-07-12 05:05:00,1.10217,1.10245,1.102,1.10215,11200000.0
2007-07-12 05:07:00,1.10228,1.10228,1.10219,1.10219,8000000.0
2007-07-12 05:09:00,1.1027,1.1027,1.1026,1.1026,16600000.0
2007-07-12 05:10:00,1.1025,1.1027,1.1025,1.1027,16600000.0
2007-07-12 05:11:00,1.10225,1.10225,1.10201,1.10218,16600000.0
2007-07-12 05:12:00,1.10231,1.10276,1.102,1.102,8600000.0
2007-07-12 05:13:00,1.10184,1.1021,1.10184,1.10203,9000000.0
2007-07-12 05:15:00,1.10179,1.10215,1.10151,1.10163,10400000.0
2007-07-12 05:16:00,1.10177,1.1018,1.10177,1.1018,3200000.0
2007-07-12 05:17:00,1.10203,1.10208,1.10161,1.10197,8600000.0
2007-07-12 05:18:00,1.10206,1.10233,1.10195,1.10233,9200000.0
2007-07-12 05:19:00,1.10217,1.10279,1.10217,1.10252,11000000.0
2007-07-12 05:20:00,1.10238,1.10238,1.10202,1.10235,11400000.0
2007-07-12 05:21:00,1.10184,1.10232,1.1018,1.10232,21800000.0
2007-07-12 05:22:00,1.10213,1.10214,1.10213,1.10214,2600000.0
2007-07-12 05:23:00,1.10222,1.10235,1.10218,1.10227,8200000.0
2007-07-12 05:24:00,1.10224,1.10275,1.10212,1.10212,12200000.0
2007-07-12 05:25:00,1.10231,1.10258,1.10199,1.10199,6400000.0
2007-07-12 05:26:00,1.10244,1.10244,1.10214,1.10214,2600000.0
2007-07-12 05:27:00,1.10229,1.10297,1.10215,1.10237,15000000.0
2007-07-12 05:28:00,1.10224,1.10243,1.102,1.10212,6600000.0
2007-07-12 05:29:00,1.1026,1.1027,1.1026,1.1026,3200000.0
2007-07-12 05:30:00,1.10211,1.10216,1.10211,1.10216,3200000.0
2007-07-12 05:32:00,1.1023,1.10256,1.10203,1.10229,15200000.0
2007-07-12 05:33:00,1.1024,1.10242,1.1024,1.10242,2000000.0
2007-07-12 05:34:00,1.10198,1.10206,1.10198,1.10206,6200000.0
2007-07-12 05:35:00,1.10242,1.10242,1.10206,1.10226,12000000.0
2007-07-12 05:36:00,1.10224,1.10224,1.1022,1.10223,19800000.0
2007-07-12 05:37:00,1.1027,1.1028,1.1027,1.1028,14400000.0
2007-07-12 05:38:00,1.10232,1.10251,1.10225,1.10233,14400000.0
2007-07-12 05:39:00,1.1026,1.1026,1.10237,1.1024,5600000.0
2007-07-12 05:40:00,1.1021,1.10267,1.1021,1.10252,6200000.0
2007-07-12 05:42:00,1.10274,1.10277,1.10243,1.10246,25200000.0
2007-07-12 05:43:00,1.10223,1.10281,1.10219,1.10259,34600000.0
2007-07-12 05:44:00,1.103,1.103,1.103,1.103,22200000.0
2007-07-12 05:45:00,1.10286,1.10286,1.10256,1.10272,22200000.0
2007-07-12 05:47:00,1.10249,1.10256,1.10229,1.10235,16400000.0
2007-07-12 05:48:00,1.10233,1.10301,1.10233,1.10262,13600000.0
2007-07-12 05:49:00,1.10268,1.10275,1.10249,1.10275,8600000.0
2007-07-12 05:50:00,1.10266,1.10284,1.10244,1.10244,17600000.0
2007-07-12 05:51:00,1.10236,1.10284,1.10207,1.10241,14600000.0
2007-07-12 05:52:00,1.1029,1.103,1.1029,1.1029,24400000.0
2007-07-12 05:53:00,1.10251,1.10269,1.10228,1.10235,24400000.0
2007-07-12 05:54:00,1.10228,1.1024,1.10228,1.10233,5200000.0
2007-07-12 05:55:00,1.10278,1.10296,1.10243,1.10274,23800000.0
2007-07-12 05:56:00,1.10244,1.10259,1.10216,1.10238,22800000.0
2007-07-12 05:57:00,1.10256,1.10292,1.10221,1.10292,12800000.0
2007-07-12 05:58:00,1.1025,1.1031,1.10248,1.10251,19400000.0
2007-07-12 05:59:00,1.10257,1.10257,1.10234,1.10243,16200000.0
2007-07-12 06:00:00,1.1028,1.1029,1.10226,1.10276,11800000.0
2007-07-12 06:01:00,1.103,1.103,1.10231,1.1027,14400000.0
2007-07-12 06:02:00,1.10268,1.1028,1.10241,1.1028,10600000.0
2007-07-12 06:03:00,1.10257,1.10281,1.10223,1.10281,11200000.0
2007-07-12 06:04:00,1.10243,1.10292,1.10243,1.10264,8400000.0
2007-07-12 06:05:00,1.10262,1.10274,1.10242,1.10244,20000000.0
2007-07-12 06:06:00,1.1028,1.1028,1.1028,1.1028,7200000.0
2007-07-12 06:08:00,1.10236,1.10257,1.1023,1.1023,7200000.0
2007-07-12 06:09:00,1.10231,1.10242,1.10228,1.10228,6800000.0
2007-07-12 06:10:00,1.10195,1.10238,1.10184,1.10184,17400000.0
2007-07-12 06:11:00,1.1021,1.10241,1.1021,1.10217,18800000.0
2007-07-12 06:12:00,1.10219,1.10267,1.10219,1.10223,22600000.0
2007-07-12 06:13:00,1.10239,1.10239,1.10208,1.1022,17000000.0
2007-07-12 06:14:00,1.10183,1.1024,1.10183,1.1024,24600000.0
2007-07-12 06:15:00,1.10236,1.10243,1.10216,1.10229,8600000.0
2007-07-12 06:16:00,1.10218,1.10289,1.10168,1.10228,14600000.0
2007-07-12 06:17:00,1.10279,1.10279,1.10248,1.10252,22400000.0
2007-07-12 06:18:00,1.10259,1.10259,1.10235,1.10235,2600000.0
2007-07-12 06:19:00,1.10208,1.10243,1.10208,1.10226,14800000.0
2007-07-12 06:20:00,1.10226,1.10238,1.10196,1.1021,16600000.0
2007-07-12 06:21:00,1.10203,1.1026,1.10203,1.10251,21400000.0
2007-07-12 06:22:00,1.10249,1.10283,1.10245,1.10283,29000000.0
2007-07-12 06:23:00,1.10277,1.10285,1.10262,1.1027,11200000.0
2007-07-12 06:24:00,1.10277,1.10278,1.10254,1.10278,12200000.0
2007-07-12 06:25:00,1.1031,1.1031,1.1031,1.1031,23600000.0
2007-07-12 06:26:00,1.103,1.1031,1.10267,1.1031,23600000.0
2007-07-12 06:27:00,1.10242,1.10274,1.10242,1.10249,12400000.0
2007-07-12 06:28:00,1.10275,1.10286,1.10246,1.10252,21800000.0
2007-07-12 06:29:00,1.10295,1.10295,1.10265,1.10274,10200000.0
2007-07-12 06:30:00,1.10285,1.10291,1.1026,1.10272,11800000.0
2007-07-12 06:31:00,1.10259,1.10259,1.10227,1.10227,6400000.0
2007-07-12 06:32:00,1.10235,1.10279,1.10235,1.10272,10200000.0
2007-07-12 06:33:00,1.10255,1.10255,1.10236,1.10241,7200000.0
2007-07-12 06:34:00,1.1026,1.10279,1.10239,1.10273,5800000.0
2007-07-12 06:35:00,1.1032,1.1032,1.10266,1.10277,14000000.0
2007-07-12 06:36:00,1.10259,1.10282,1.10241,1.10258,24200000.0
2007-07-12 06:37:00,1.10234,1.10273,1.10234,1.10248,11400000.0
2007-07-12 06:38:00,1.10259,1.10282,1.10228,1.10254,23600000.0
2007-07-12 06:39:00,1.10251,1.10279,1.10221,1.10227,11800000.0
2007-07-12 06:40:00,1.10242,1.10269,1.10217,1.10222,9000000.0
2007-07-12 06:41:00,1.1028,1.1028,1.1028,1.1028,15200000.0
2007-07-12 06:42:00,1.10281,1.10281,1.10183,1.10237,15200000.0
2007-07-12 06:43:00,1.10249,1.10251,1.10235,1.10244,17600000.0
2007-07-12 06:44:00,1.10247,1.10247,1.10233,1.10241,3600000.0
2007-07-12 06:45:00,1.10273,1.10277,1.10241,1.10242,14200000.0
2007-07-12 06:46:00,1.10227,1.10264,1.10207,1.10237,16600000.0
2007-07-12 06:47:00,1.10226,1.10246,1.10226,1.10232,20400000.0
2007-07-12 06:48:00,1.1029,1.1029,1.1029,1.1029,19400000.0
2007-07-12 06:49:00,1.103,1.103,1.103,1.103,19400000.0
2007-07-12 06:50:00,1.1029,1.103,1.1029,1.103,19400000.0
2007-07-12 06:51:00,1.1029,1.1029,1.1029,1.1029,19400000.0
2007-07-12 06:52:00,1.10203,1.10271,1.10203,1.1023,19400000.0
2007-07-12 06:53:00,1.10222,1.10222,1.10215,1.10215,2000000.0
2007-07-12 06:55:00,1.10263,1.10263,1.10224,1.10241,9200000.0
2007-07-12 06:56:00,1.10247,1.10271,1.10247,1.10271,8200000.0
2007-07-12 06:57:00,1.10292,1.10311,1.10278,1.10311,6600000.0
2007-07-12 06:58:00,1.10305,1.10306,1.10232,1.10264,15400000.0
2007-07-12 06:59:00,1.10328,1.10328,1.10287,1.10296,14000000.0
2007-07-12 07:00:00,1.10273,1.10292,1.10273,1.10292,10400000.0
2007-07-12 07:01:00,1.10283,1.10283,1.1025,1.10256,9200000.0
2007-07-12 07:02:00,1.10283,1.10285,1.10277,1.10278,9800000.0
2007-07-12 07:03:00,1.10291,1.103,1.10258,1.10263,8800000.0
2007-07-12 07:04:00,1.10243,1.10308,1.10243,1.10288,21200000.0
2007-07-12 07:05:00,1.10279,1.10312,1.10257,1.10287,19200000.0
2007-07-12 07:06:00,1.10297,1.10297,1.10279,1.10279,16800000.0
2007-07-12 07:07:00,1.1029,1.10332,1.1029,1.10332,5600000.0
2007-07-12 07:09:00,1.10278,1.10318,1.10266,1.10266,9400000.0
2007-07-12 07:10:00,1.10272,1.10299,1.10272,1.10279,14000000.0
2007-07-12 07:11:00,1.10291,1.10312,1.10239,1.10289,21200000.0
2007-07-12 07:12:00,1.10301,1.10317,1.10279,1.10283,8400000.0
2007-07-12 07:13:00,1.10284,1.1032,1.10284,1.10313,17000000.0
2007-07-12 07:14:00,1.10328,1.10328,1.1029,1.1029,14400000.0
2007-07-12 07:15:00,1.10314,1.10333,1.10291,1.10326,18200000.0
2007-07-12 07:16:00,1.10286,1.10343,1.10257,1.10326,25200000.0
2007-07-12 07:17:00,1.10319,1.10321,1.10294,1.10294,13600000.0
2007-07-12 07:18:00,1.10299,1.10343,1.10299,1.10338,10000000.0
2007-07-12 07:19:00,1.10307,1.10307,1.1025,1.10297,21200000.0
2007-07-12 07:20:00,1.10294,1.10302,1.10273,1.10292,20400000.0
2007-07-12 07:21:00,1.10289,1.10324,1.10275,1.10275,20600000.0
2007-07-12 07:22:00,1.10268,1.10299,1.10252,1.10299,22800000.0
2007-07-12 07:23:00,1.10293,1.10319,1.10235,1.10319,23000000.0
2007-07-12 07:24:00,1.10293,1.10307,1.10275,1.10275,9600000.0
2007-07-12 07:25:00,1.10295,1.10295,1.10266,1.10282,18800000.0
2007-07-12 07:26:00,1.10277,1.10295,1.10273,1.1028,13800000.0
2007-07-12 07:27:00,1.10288,1.10296,1.10251,1.10251,11800000.0
2007-07-12 07:28:00,1.10281,1.10322,1.10272,1.10272,11000000.0
2007-07-12 07:29:00,1.10261,1.10297,1.10257,1.10266,11600000.0
2007-07-12 07:30:00,1.10221,1.10293,1.1022,1.10293,23600000.0
2007-07-12 07:31:00,1.10335,1.10335,1.10258,1.10269,14400000.0
2007-07-12 07:32:00,1.1032,1.1032,1.1031,1.1031,13400000.0
2007-07-12 07:33:00,1.10278,1.1029,1.10226,1.10226,13400000.0
2007-07-12 07:34:00,1.10228,1.10289,1.10209,1.10289,29400000.0
2007-07-12 07:35:00,1.10243,1.10288,1.10196,1.10288,21000000.0
2007-07-12 07:36:00,1.1031,1.1031,1.1031,1.1031,21200000.0
2007-07-12 07:37:00,1.10255,1.10292,1.10254,1.10274,21200000.0
2007-07-12 07:38:00,1.10269,1.10297,1.10252,1.10258,11000000.0
2007-07-12 07:39:00,1.10301,1.10301,1.1026,1.1028,21600000.0
2007-07-12 07:40:00,1.10278,1.10306,1.10278,1.10292,28800000.0
2007-07-12 07:41:00,1.10277,1.10295,1.10243,1.10267,15000000.0
2007-07-12 07:42:00,1.10321,1.1033,1.10292,1.10296,11800000.0
2007-07-12 07:43:00,1.10287,1.10291,1.10268,1.10291,13000000.0
2007-07-12 07:44:00,1.10261,1.10294,1.10261,1.10294,5200000.0
2007-07-12 07:45:00,1.10276,1.10295,1.10276,1.10288,9200000.0
2007-07-12 07:46:00,1.10245,1.10288,1.10245,1.10277,8800000.0
2007-07-12 07:47:00,1.10301,1.1031,1.10278,1.10301,17000000.0
2007-07-12 07:48:00,1.10313,1.10313,1.10266,1.10282,12800000.0
2007-07-12 07:49:00,1.10279,1.10279,1.10247,1.10247,14200000.0
2007-07-12 07:50:00,1.1027,1.10329,1.10265,1.1028,19600000.0
2007-07-12 07:51:00,1.10275,1.10285,1.1026,1.1026,13200000.0
2007-07-12 07:52:00,1.10275,1.10286,1.10225,1.10264,14600000.0
2007-07-12 07:53:00,1.10272,1.10272,1.10247,1.10252,8200000.0
2007-07-12 07:54:00,1.10278,1.10312,1.10222,1.10272,24400000.0
2007-07-12 07:55:00,1.10268,1.10309,1.10268,1.10289,17400000.0
2007-07-12 07:56:00,1.10315,1.10324,1.10281,1.10322,27400000.0
2007-07-12 07:57:00,1.10311,1.10311,1.10254,1.10254,13000000.0
2007-07-12 07:58:00,1.10213,1.10276,1.10213,1.10254,10400000.0
2007-07-12 07:59:00,1.10275,1.10275,1.10248,1.10269,23000000.0
2007-07-12 08:00:00,1.10227,1.10251,1.10227,1.10251,4800000.0
2007-07-12 08:01:00,1.1024,1.10295,1.1024,1.10284,12600000.0
2007-07-12 08:02:00,1.10271,1.10271,1.1025,1.1025,3400000.0
2007-07-12 08:03:00,1.10226,1.10288,1.10226,1.10276,23400000.0
2007-07-12 08:04:00,1.10262,1.10285,1.10237,1.10277,14400000.0
2007-07-12 08:05:00,1.10298,1.10327,1.1027,1.10285,7800000.0
2007-07-12 08:06:00,1.10295,1.10318,1.10277,1.10284,16800000.0
2007-07-12 08:07:00,1.10268,1.10323,1.10268,1.10307,11400000.0
2007-07-12 08:08:00,1.10287,1.10296,1.10255,1.10255,27000000.0
2007-07-12 08:09:00,1.10269,1.10298,1.10263,1.10297,11400000.0
2007-07-12 08:10:00,1.10289,1.10315,1.10281,1.10283,10400000.0
2007-07-12 08:11:00,1.10285,1.10285,1.10259,1.10267,15800000.0
2007-07-12 08:12:00,1.10302,1.10308,1.10254,1.10271,15400000.0
2007-07-12 08:13:00,1.10277,1.10277,1.10267,1.10269,10800000.0
2007-07-12 08:14:00,1.10274,1.10283,1.10221,1.10274,22400000.0
2007-07-12 08:15:00,1.10253,1.10326,1.10253,1.10276,18800000.0
2007-07-12 08:16:00,1.10275,1.10275,1.10259,1.10259,21800000.0
2007-07-12 08:17:00,1.10283,1.10283,1.10235,1.10265,18800000.0
2007-07-12 08:18:00,1.10304,1.10304,1.10261,1.10298,16400000.0
2007-07-12 08:19:00,1.10278,1.10285,1.10262,1.10285,13200000.0
2007-07-12 08:20:00,1.10286,1.10291,1.10286,1.10291,4800000.0
2007-07-12 08:21:00,1.10252,1.10272,1.10241,1.10247,9400000.0
2007-07-12 08:22:00,1.10241,1.10286,1.10241,1.10286,15800000.0
2007-07-12 08:23:00,1.10283,1.10306,1.10265,1.10286,19600000.0
2007-07-12 08:24:00,1.10324,1.10329,1.10275,1.10294,12800000.0
2007-07-12 08:25:00,1.10304,1.10366,1.10286,1.10286,10000000.0
2007-07-12 08:26:00,1.10314,1.1032,1.1029,1.1032,8800000.0
2007-07-12 08:27:00,1.10326,1.10348,1.10318,1.10348,16400000.0
2007-07-12 08:28:00,1.1034,1.10372,1.10338,1.10349,13200000.0
2007-07-12 08:29:00,1.10339,1.10404,1.10339,1.10404,4200000.0
2007-07-12 08:30:00,1.1041,1.10415,1.10365,1.10391,11400000.0
2007-07-12 08:31:00,1.10335,1.10374,1.10335,1.10374,16600000.0
2007-07-12 08:32:00,1.10391,1.10403,1.10339,1.10403,10000000.0
2007-07-12 08:33:00,1.10401,1.10411,1.10374,1.10375,11200000.0
2007-07-12 08:34:00,1.10372,1.10417,1.10366,1.10417,20200000.0
2007-07-12 08:35:00,1.10402,1.1043,1.10391,1.10412,16200000.0
2007-07-12 08:36:00,1.10415,1.10415,1.10392,1.10403,18400000.0
2007-07-12 08:37:00,1.10412,1.10502,1.10412,1.10424,18600000.0
2007-07-12 08:38:00,1.10384,1.1042,1.10356,1.10412,15600000.0
2007-07-12 08:39:00,1.10382,1.10415,1.10382,1.10392,26800000.0
2007-07-12 08:40:00,1.10389,1.1041,1.10389,1.10405,29000000.0
2007-07-12 08:41:00,1.10398,1.10398,1.10352,1.10385,18400000.0
2007-07-12 08:43:00,1.10374,1.10395,1.10369,1.10395,12400000.0
2007-07-12 08:44:00,1.10382,1.10392,1.10352,1.1039,10200000.0
2007-07-12 08:45:00,1.10387,1.10398,1.10345,1.10345,18800000.0
2007-07-12 08:46:00,1.1036,1.10397,1.1036,1.10366,19400000.0
2007-07-12 08:47:00,1.1038,1.10445,1.1038,1.10392,16400000.0
2007-07-12 08:48:00,1.10397,1.1043,1.1038,1.10395,11800000.0
2007-07-12 08:49:00,1.10408,1.10424,1.10386,1.10417,13200000.0
2007-07-12 08:50:00,1.104,1.1043,1.10398,1.10398,13600000.0
2007-07-12 08:51:00,1.10384,1.10417,1.1037,1.10389,54800000.0
2007-07-12 08:52:00,1.10393,1.10421,1.10363,1.10403,18400000.0
2007-07-12 08:53:00,1.10366,1.10403,1.10351,1.10351,13800000.0
2007-07-12 08:54:00,1.10348,1.10374,1.10344,1.10344,14000000.0
2007-07-12 08:55:00,1.10352,1.10366,1.10325,1.10339,25600000.0
2007-07-12 08:56:00,1.10326,1.10365,1.10312,1.10312,32400000.0
2007-07-12 08:57:00,1.10331,1.10331,1.10293,1.10302,13800000.0
2007-07-12 08:58:00,1.10321,1.10321,1.10294,1.10308,20000000.0
2007-07-12 08:59:00,1.10304,1.10342,1.10304,1.10342,14000000.0
2007-07-12 09:00:00,1.10337,1.10337,1.10294,1.10294,16800000.0
2007-07-12 09:01:00,1.10288,1.10344,1.10261,1.10271,26800000.0
2007-07-12 09:02:00,1.10276,1.1032,1.10276,1.10305,12000000.0
2007-07-12 09:03:00,1.1032,1.10322,1.10263,1.10318,26000000.0
2007-07-12 09:04:00,1.10311,1.10311,1.10244,1.10263,14000000.0
2007-07-12 09:05:00,1.10279,1.103,1.1025,1.10284,20800000.0
2007-07-12 09:06:00,1.10336,1.10348,1.1028,1.10286,22000000.0
2007-07-12 09:07:00,1.10326,1.10364,1.10309,1.10344,36200000.0
2007-07-12 09:08:00,1.10332,1.10332,1.10308,1.1031,7000000.0
2007-07-12 09:09:00,1.1032,1.10359,1.10312,1.10359,13600000.0
2007-07-12 09:10:00,1.10348,1.1037,1.10333,1.10333,12400000.0
2007-07-12 09:11:00,1.10323,1.10344,1.10296,1.10296,11600000.0
2007-07-12 09:12:00,1.10313,1.10313,1.10269,1.10291,14200000.0
2007-07-12 09:13:00,1.10295,1.10332,1.10262,1.10332,8000000.0
2007-07-12 09:14:00,1.10296,1.10317,1.10286,1.10289,10000000.0
2007-07-12 09:15:00,1.10285,1.10313,1.10278,1.10313,20600000.0
2007-07-12 09:16:00,1.10344,1.1035,1.10324,1.10329,15600000.0
2007-07-12 09:17:00,1.10346,1.10353,1.10327,1.10334,23200000.0
2007-07-12 09:18:00,1.10355,1.1041,1.10327,1.10341,20200000.0
2007-07-12 09:19:00,1.1036,1.1036,1.10301,1.10347,31600000.0
2007-07-12 09:20:00,1.10317,1.10343,1.10309,1.10309,11200000.0
2007-07-12 09:21:00,1.10309,1.10336,1.10297,1.10336,19600000.0
2007-07-12 09:22:00,1.10328,1.10328,1.10327,1.10327,2000000.0
2007-07-12 09:23:00,1.10318,1.10353,1.10318,1.10324,11600000.0
2007-07-12 09:24:00,1.10308,1.10308,1.10264,1.10278,17800000.0
2007-07-12 09:25:00,1.10282,1.10324,1.10273,1.1028,11800000.0
2007-07-12 09:26:00,1.10242,1.10286,1.10242,1.10265,32400000.0
2007-07-12 09:27:00,1.1026,1.10277,1.10224,1.10227,13600000.0
2007-07-12 09:28:00,1.10289,1.10289,1.10241,1.10241,10800000.0
2007-07-12 09:29:00,1.10236,1.10301,1.10236,1.10301,17400000.0
2007-07-12 09:30:00,1.10265,1.10271,1.10261,1.10271,22600000.0
2007-07-12 09:31:00,1.10282,1.10297,1.1028,1.1028,5800000.0
2007-07-12 09:32:00,1.10287,1.10303,1.1026,1.10273,18000000.0
2007-07-12 09:33:00,1.10274,1.10333,1.10274,1.10333,13800000.0
2007-07-12 09:34:00,1.10321,1.10337,1.10312,1.10312,12600000.0
2007-07-12 09:35:00,1.10298,1.10328,1.10298,1.10328,17400000.0
2007-07-12 09:36:00,1.10354,1.10395,1.1032,1.1032,16600000.0
2007-07-12 09:37:00,1.10313,1.10313,1.10311,1.10311,3200000.0
2007-07-12 09:38:00,1.10331,1.10351,1.10275,1.10275,8400000.0
2007-07-12 09:39:00,1.10306,1.10321,1.10293,1.10309,20800000.0
2007-07-12 09:40:00,1.10309,1.10319,1.10294,1.10318,24200000.0
2007-07-12 09:41:00,1.10291,1.10336,1.10262,1.10293,8800000.0
2007-07-12 09:42:00,1.10286,1.10286,1.10261,1.10267,9600000.0
2007-07-12 09:43:00,1.10269,1.10269,1.10186,1.10186,10000000.0
2007-07-12 09:44:00,1.10219,1.10253,1.10188,1.10205,12200000.0
2007-07-12 09:45:00,1.10202,1.10223,1.10181,1.10219,10000000.0
2007-07-12 09:46:00,1.1027,1.1027,1.10181,1.10234,12600000.0
2007-07-12 09:47:00,1.10242,1.10288,1.10242,1.1026,24600000.0
2007-07-12 09:48:00,1.1026,1.1027,1.1026,1.1027,17400000.0
2007-07-12 09:49:00,1.10226,1.10261,1.10226,1.10227,17400000.0
2007-07-12 09:50:00,1.10217,1.10217,1.10186,1.10213,15200000.0
2007-07-12 09:51:00,1.10234,1.10254,1.10218,1.10231,22200000.0
2007-07-12 09:52:00,1.10224,1.10244,1.10191,1.10219,22800000.0
2007-07-12 09:53:00,1.10235,1.10262,1.10185,1.10262,20200000.0
2007-07-12 09:54:00,1.10287,1.10287,1.10268,1.10284,4200000.0
2007-07-12 09:55:00,1.10264,1.103,1.10252,1.10281,7400000.0
2007-07-12 09:56:00,1.10282,1.10305,1.10249,1.10305,14600000.0
2007-07-12 09:57:00,1.10226,1.10284,1.10226,1.10265,25000000.0
2007-07-12 09:58:00,1.10265,1.10326,1.10242,1.10326,16800000.0
2007-07-12 09:59:00,1.10306,1.10306,1.10263,1.10266,20400000.0
2007-07-12 10:00:00,1.1028,1.10297,1.10236,1.1025,13200000.0
2007-07-12 10:01:00,1.10283,1.10298,1.10248,1.10248,18800000.0
2007-07-12 10:02:00,1.10281,1.103,1.10271,1.10285,16400000.0
2007-07-12 10:03:00,1.1032,1.1032,1.1032,1.1032,26000000.0
2007-07-12 10:04:00,1.10326,1.10348,1.1029,1.1029,26000000.0
2007-07-12 10:05:00,1.1032,1.1034,1.1032,1.1033,15800000.0
2007-07-12 10:06:00,1.10293,1.10321,1.10267,1.1027,15800000.0
2007-07-12 10:07:00,1.1033,1.1033,1.1031,1.1033,13600000.0
2007-07-12 10:08:00,1.10302,1.10302,1.10251,1.10273,13600000.0
2007-07-12 10:09:00,1.10265,1.10292,1.10265,1.10281,11200000.0
2007-07-12 10:10:00,1.10291,1.1034,1.10286,1.10304,25800000.0
2007-07-12 10:11:00,1.10278,1.10325,1.1025,1.10266,21400000.0
2007-07-12 10:12:00,1.10279,1.10286,1.10241,1.10254,84800000.0
2007-07-12 10:13:00,1.10266,1.10266,1.10222,1.10265,16000000.0
2007-07-12 10:14:00,1.10234,1.10293,1.10234,1.10293,9400000.0
2007-07-12 10:15:00,1.10304,1.10304,1.1025,1.10294,11200000.0
2007-07-12 10:16:00,1.103,1.1031,1.103,1.1031,18000000.0
2007-07-12 10:17:00,1.1032,1.1033,1.1032,1.1033,18000000.0
2007-07-12 10:18:00,1.10319,1.10343,1.10276,1.10306,18000000.0
2007-07-12 10:19:00,1.10311,1.10361,1.10301,1.10301,10400000.0
2007-07-12 10:20:00,1.10357,1.10362,1.10323,1.10323,13800000.0
2007-07-12 10:21:00,1.10346,1.10372,1.10325,1.10351,9000000.0
2007-07-12 10:22:00,1.10303,1.10323,1.10303,1.10307,18800000.0
2007-07-12 10:23:00,1.10315,1.10334,1.10315,1.10334,8400000.0
2007-07-12 10:24:00,1.10319,1.10349,1.10312,1.10324,21800000.0
2007-07-12 10:25:00,1.10331,1.10373,1.10328,1.10373,28200000.0
2007-07-12 10:26:00,1.10338,1.10338,1.1032,1.10329,16800000.0
2007-07-12 10:27:00,1.1031,1.10355,1.10304,1.10314,19600000.0
2007-07-12 10:28:00,1.10304,1.10334,1.10292,1.1031,21000000.0
2007-07-12 10:29:00,1.1034,1.1034,1.1034,1.1034,13600000.0
2007-07-12 10:30:00,1.10317,1.10341,1.10265,1.10319,13600000.0
2007-07-12 10:31:00,1.10311,1.1035,1.10311,1.1035,17000000.0
2007-07-12 10:32:00,1.10293,1.10324,1.10274,1.10318,10600000.0
2007-07-12 10:33:00,1.10287,1.10313,1.10287,1.10313,3200000.0
2007-07-12 10:34:00,1.10305,1.10382,1.10293,1.103,145000000.0
2007-07-12 10:35:00,1.10365,1.10365,1.10273,1.10285,23400000.0
2007-07-12 10:36:00,1.10309,1.1034,1.10309,1.1034,7400000.0
2007-07-12 10:37:00,1.10344,1.10364,1.10325,1.10329,11800000.0
2007-07-12 10:38:00,1.10334,1.10353,1.10314,1.10333,14200000.0
2007-07-12 10:39:00,1.10319,1.10362,1.10319,1.10352,17600000.0
2007-07-12 10:40:00,1.1037,1.10392,1.10349,1.10349,18000000.0
2007-07-12 10:41:00,1.10338,1.1039,1.10326,1.10326,10000000.0
2007-07-12 10:42:00,1.103,1.10354,1.1029,1.10317,19000000.0
2007-07-12 10:43:00,1.10299,1.10366,1.10299,1.10306,13600000.0
2007-07-12 10:44:00,1.10313,1.10333,1.10294,1.10333,10600000.0
2007-07-12 10:45:00,1.10367,1.10408,1.10328,1.10351,23400000.0
2007-07-12 10:46:00,1.10301,1.10326,1.10272,1.10276,48800000.0
2007-07-12 10:47:00,1.1028,1.10296,1.10256,1.10278,12200000.0
2007-07-12 10:48:00,1.10273,1.10336,1.10273,1.10327,9000000.0
2007-07-12 10:49:00,1.1035,1.1035,1.10311,1.1034,11400000.0
2007-07-12 10:50:00,1.1036,1.1036,1.10325,1.10352,11800000.0
2007-07-12 10:51:00,1.10342,1.1037,1.10323,1.1037,23400000.0
2007-07-12 10:52:00,1.10335,1.10367,1.1028,1.10297,105000000.0
2007-07-12 10:53:00,1.1033,1.10364,1.10317,1.1034,15200000.0
2007-07-12 10:54:00,1.1035,1.10372,1.10338,1.10343,16400000.0
2007-07-12 10:55:00,1.10322,1.10362,1.10302,1.1032,25800000.0
2007-07-12 10:56:00,1.1035,1.1038,1.1035,1.1035,16200000.0
2007-07-12 10:57:00,1.1034,1.1037,1.1034,1.1035,16200000.0
2007-07-12 10:58:00,1.10324,1.10336,1.10283,1.10336,16200000.0
2007-07-12 10:59:00,1.1035,1.10374,1.10339,1.1035,23600000.0
2007-07-12 11:00:00,1.10366,1.10393,1.10338,1.10338,24000000.0
2007-07-12 11:01:00,1.10347,1.10361,1.10326,1.10331,96800000.0
2007-07-12 11:02:00,1.1032,1.1032,1.10311,1.10312,7600000.0
2007-07-12 11:03:00,1.10313,1.10354,1.10311,1.10319,18600000.0
2007-07-12 11:04:00,1.10336,1.10354,1.10283,1.10298,14400000.0
2007-07-12 11:05:00,1.10316,1.10344,1.10305,1.10321,11000000.0
2007-07-12 11:06:00,1.10329,1.10365,1.10311,1.10365,9800000.0
2007-07-12 11:07:00,1.10331,1.10348,1.10302,1.10319,10000000.0
2007-07-12 11:08:00,1.10306,1.10344,1.10272,1.10322,13000000.0
2007-07-12 11:09:00,1.10339,1.10363,1.10313,1.10338,32000000.0
2007-07-12 11:10:00,1.1035,1.10375,1.10346,1.10375,15200000.0
2007-07-12 11:11:00,1.10332,1.1037,1.10332,1.1036,7400000.0
2007-07-12 11:12:00,1.10356,1.10365,1.1031,1.1033,21200000.0
2007-07-12 11:13:00,1.10281,1.103,1.10248,1.10285,17800000.0
2007-07-12 11:14:00,1.10285,1.10314,1.10259,1.10287,13800000.0
2007-07-12 11:15:00,1.10265,1.10283,1.10249,1.10281,11400000.0
2007-07-12 11:16:00,1.10276,1.1033,1.10252,1.10294,13400000.0
2007-07-12 11:17:00,1.10287,1.10313,1.10271,1.1029,67400000.0
2007-07-12 11:18:00,1.10269,1.10322,1.10266,1.10286,14800000.0
2007-07-12 11:19:00,1.10301,1.10301,1.1024,1.10261,18000000.0
2007-07-12 11:20:00,1.10241,1.10264,1.10235,1.10254,17400000.0
2007-07-12 11:21:00,1.10279,1.10279,1.10239,1.10239,13200000.0
2007-07-12 11:22:00,1.10264,1.10292,1.10264,1.10292,13200000.0
2007-07-12 11:23:00,1.10274,1.10328,1.10262,1.10311,15800000.0
2007-07-12 11:24:00,1.10315,1.10324,1.10289,1.10299,11600000.0
2007-07-12 11:25:00,1.10345,1.10345,1.10263,1.10282,7200000.0
2007-07-12 11:26:00,1.10294,1.10309,1.10239,1.10239,19200000.0
2007-07-12 11:27:00,1.10277,1.10315,1.10252,1.10252,14400000.0
2007-07-12 11:28:00,1.10283,1.10283,1.10245,1.10263,20000000.0
2007-07-12 11:29:00,1.10261,1.10319,1.10256,1.10266,15600000.0
2007-07-12 11:30:00,1.10266,1.10287,1.10253,1.10262,24200000.0
2007-07-12 11:31:00,1.10272,1.10293,1.1027,1.10281,13200000.0
2007-07-12 11:32:00,1.10269,1.1031,1.10263,1.10269,20800000.0
2007-07-12 11:33:00,1.10269,1.1028,1.10238,1.10257,25200000.0
2007-07-12 11:34:00,1.1028,1.1029,1.1028,1.1028,9800000.0
2007-07-12 11:35:00,1.1029,1.103,1.1029,1.1029,9800000.0
2007-07-12 11:36:00,1.10259,1.10289,1.10241,1.10241,9800000.0
2007-07-12 11:37:00,1.10285,1.10333,1.1026,1.10284,26600000.0
2007-07-12 11:38:00,1.10265,1.10279,1.10211,1.10264,20800000.0
2007-07-12 11:39:00,1.10246,1.10287,1.10216,1.10269,13200000.0
2007-07-12 11:40:00,1.10297,1.10314,1.10267,1.10272,17000000.0
2007-07-12 11:41:00,1.10288,1.10298,1.10278,1.10298,13200000.0
2007-07-12 11:42:00,1.103,1.103,1.1029,1.103,26000000.0
2007-07-12 11:43:00,1.10288,1.10304,1.10249,1.10291,26000000.0
2007-07-12 11:44:00,1.10315,1.10327,1.10284,1.10313,20200000.0
2007-07-12 11:45:00,1.10298,1.10342,1.10256,1.10342,25800000.0
2007-07-12 11:46:00,1.1031,1.10334,1.1028,1.10314,22800000.0
2007-07-12 11:47:00,1.10291,1.10315,1.1029,1.10306,13800000.0
2007-07-12 11:48:00,1.10205,1.10268,1.10205,1.10268,22000000.0
2007-07-12 11:49:00,1.1029,1.10328,1.10268,1.10281,10000000.0
2007-07-12 11:50:00,1.1025,1.10307,1.10219,1.10219,17000000.0
2007-07-12 11:51:00,1.10241,1.10305,1.10241,1.10289,69800000.0
2007-07-12 11:52:00,1.10288,1.10308,1.1026,1.10283,17600000.0
2007-07-12 11:53:00,1.10275,1.10315,1.10275,1.10312,23000000.0
2007-07-12 11:54:00,1.10279,1.10299,1.1026,1.10263,17600000.0
2007-07-12 11:55:00,1.10299,1.10322,1.1029,1.10322,12200000.0
2007-07-12 11:56:00,1.10335,1.10373,1.10333,1.10335,81000000.0
2007-07-12 11:57:00,1.10343,1.10378,1.1032,1.10323,16800000.0
2007-07-12 11:58:00,1.10361,1.10361,1.1029,1.1031,29000000.0
2007-07-12 11:59:00,1.10315,1.10326,1.10306,1.10313,10800000.0
2007-07-12 12:00:00,1.10327,1.10345,1.10322,1.10331,11600000.0
2007-07-12 12:01:00,1.10345,1.10355,1.10307,1.10307,18800000.0
2007-07-12 12:02:00,1.10327,1.10347,1.103,1.10338,15400000.0
2007-07-12 12:03:00,1.10322,1.10361,1.10312,1.10342,24600000.0
2007-07-12 12:04:00,1.10342,1.10382,1.10331,1.10354,12400000.0
2007-07-12 12:05:00,1.10324,1.10341,1.10277,1.10339,11400000.0
2007-07-12 12:06:00,1.10342,1.10385,1.10311,1.10341,10200000.0
2007-07-12 12:07:00,1.10368,1.10368,1.10303,1.10318,9200000.0
2007-07-12 12:08:00,1.10345,1.10345,1.10315,1.10315,5200000.0
2007-07-12 12:09:00,1.10349,1.10351,1.10312,1.10326,24600000.0
2007-07-12 12:10:00,1.1026,1.10278,1.10248,1.10251,57000000.0
2007-07-12 12:11:00,1.1024,1.10279,1.1024,1.10245,17000000.0
2007-07-12 12:12:00,1.10251,1.10283,1.10241,1.10241,11400000.0
2007-07-12 12:13:00,1.10252,1.10253,1.10235,1.10253,13000000.0
2007-07-12 12:14:00,1.10261,1.10302,1.10261,1.10302,6400000.0
2007-07-12 12:15:00,1.10322,1.10348,1.10295,1.10338,106000000.0
2007-07-12 12:16:00,1.10314,1.10336,1.10302,1.10308,11800000.0
2007-07-12 12:17:00,1.10326,1.10347,1.10291,1.1032,15800000.0
2007-07-12 12:18:00,1.10279,1.10355,1.10279,1.10329,12800000.0
2007-07-12 12:19:00,1.10318,1.10349,1.10318,1.10349,12200000.0
2007-07-12 12:20:00,1.10316,1.10337,1.10306,1.10316,22600000.0
2007-07-12 12:21:00,1.10284,1.10297,1.10284,1.10297,10000000.0
2007-07-12 12:22:00,1.10299,1.10335,1.10287,1.10335,9000000.0
2007-07-12 12:24:00,1.1031,1.10313,1.10286,1.10287,17000000.0
2007-07-12 12:25:00,1.10284,1.10306,1.10242,1.10281,14200000.0
2007-07-12 12:26:00,1.10294,1.10313,1.10246,1.1029,120200000.0
2007-07-12 12:27:00,1.10263,1.10311,1.10263,1.10294,24200000.0
2007-07-12 12:28:00,1.10303,1.10314,1.10259,1.10266,22600000.0
2007-07-12 12:29:00,1.10256,1.10283,1.10206,1.10236,15800000.0
2007-07-12 12:30:00,1.10271,1.1028,1.1024,1.10273,9600000.0
2007-07-12 12:31:00,1.10226,1.10273,1.10226,1.10236,11400000.0
2007-07-12 12:32:00,1.1027,1.1027,1.10243,1.10257,19400000.0
2007-07-12 12:33:00,1.10244,1.10263,1.10223,1.10223,13800000.0
2007-07-12 12:34:00,1.10226,1.1025,1.10226,1.10237,20600000.0
2007-07-12 12:35:00,1.10228,1.10271,1.10228,1.1026,28800000.0
2007-07-12 12:36:00,1.1028,1.1028,1.1027,1.1028,16800000.0
2007-07-12 12:37:00,1.1027,1.1027,1.1026,1.1027,16800000.0
2007-07-12 12:38:00,1.10233,1.10271,1.10221,1.10251,16800000.0
2007-07-12 12:39:00,1.1026,1.1026,1.1025,1.1026,8200000.0
2007-07-12 12:40:00,1.1023,1.10241,1.10211,1.10222,8200000.0
2007-07-12 12:41:00,1.10232,1.10255,1.10223,1.10255,12400000.0
2007-07-12 12:42:00,1.10254,1.10276,1.10228,1.10276,20800000.0
2007-07-12 12:43:00,1.1028,1.1029,1.1028,1.1028,8600000.0
2007-07-12 12:44:00,1.1025,1.10276,1.10226,1.10239,8600000.0
2007-07-12 12:45:00,1.10254,1.10272,1.10237,1.10241,16800000.0
2007-07-12 12:46:00,1.10243,1.10261,1.10222,1.10223,89200000.0
2007-07-12 12:47:00,1.10238,1.10285,1.10238,1.10285,28000000.0
2007-07-12 12:48:00,1.10277,1.10277,1.10237,1.10252,34000000.0
2007-07-12 12:49:00,1.10267,1.10267,1.10247,1.10247,15200000.0
2007-07-12 12:50:00,1.10245,1.10261,1.10228,1.10229,13200000.0
2007-07-12 12:51:00,1.10244,1.10263,1.10237,1.10245,15800000.0
2007-07-12 12:52:00,1.10225,1.10253,1.10215,1.10215,7800000.0
2007-07-12 12:53:00,1.10207,1.10257,1.10207,1.10223,25200000.0
2007-07-12 12:54:00,1.10242,1.10263,1.10214,1.10216,18800000.0
2007-07-12 12:55:00,1.10204,1.10226,1.10204,1.10226,10600000.0
2007-07-12 12:56:00,1.10198,1.10258,1.1019,1.1023,27200000.0
2007-07-12 12:57:00,1.10228,1.10258,1.10217,1.10217,21000000.0
2007-07-12 12:58:00,1.10224,1.10266,1.10212,1.10212,13200000.0
2007-07-12 12:59:00,1.10226,1.10239,1.1022,1.10227,16400000.0
2007-07-12 13:00:00,1.10233,1.10271,1.10221,1.10251,15000000.0
2007-07-12 13:01:00,1.10295,1.1032,1.10262,1.10265,22200000.0
2007-07-12 13:02:00,1.1027,1.10271,1.10226,1.10258,24000000.0
2007-07-12 13:03:00,1.1029,1.1031,1.1029,1.1031,12600000.0
2007-07-12 13:04:00,1.103,1.103,1.103,1.103,12600000.0
2007-07-12 13:05:00,1.10252,1.10309,1.1024,1.10288,12600000.0
2007-07-12 13:06:00,1.10257,1.10289,1.10257,1.10279,13400000.0
2007-07-12 13:07:00,1.10318,1.10318,1.10273,1.10273,24800000.0
2007-07-12 13:08:00,1.10275,1.10315,1.10253,1.10293,16000000.0
2007-07-12 13:09:00,1.10271,1.10275,1.10265,1.10273,11800000.0
2007-07-12 13:10:00,1.10246,1.10277,1.10246,1.10261,17800000.0
2007-07-12 13:11:00,1.10248,1.10258,1.10234,1.10234,19800000.0
2007-07-12 13:12:00,1.10227,1.10282,1.10227,1.10262,12600000.0
2007-07-12 13:13:00,1.10255,1.10278,1.10247,1.10259,19400000.0
2007-07-12 13:14:00,1.1024,1.10272,1.1024,1.10247,17000000.0
2007-07-12 13:15:00,1.10236,1.10257,1.10218,1.10219,15400000.0
2007-07-12 13:16:00,1.10228,1.10254,1.10199,1.10247,15000000.0
2007-07-12 13:17:00,1.10217,1.10233,1.1021,1.1021,16400000.0
2007-07-12 13:18:00,1.10249,1.10249,1.10214,1.10247,19000000.0
2007-07-12 13:19:00,1.10241,1.10267,1.1022,1.1022,14600000.0
2007-07-12 13:20:00,1.10237,1.10295,1.10237,1.10272,13600000.0
2007-07-12 13:21:00,1.10269,1.10313,1.10251,1.10313,18800000.0
2007-07-12 13:22:00,1.1029,1.103,1.1029,1.103,18800000.0
2007-07-12 13:23:00,1.1029,1.1029,1.1027,1.1027,18800000.0
2007-07-12 13:24:00,1.1022,1.10289,1.10218,1.10218,18800000.0
2007-07-12 13:25:00,1.10198,1.10231,1.10176,1.10231,17000000.0
2007-07-12 13:26:00,1.10261,1.10261,1.10202,1.10204,15800000.0
2007-07-12 13:27:00,1.10195,1.10248,1.10195,1.10248,14200000.0
2007-07-12 13:28:00,1.10287,1.10287,1.10247,1.10259,12400000.0
2007-07-12 13:29:00,1.10231,1.10241,1.10186,1.10236,18400000.0
2007-07-12 13:30:00,1.10207,1.10241,1.10173,1.10241,18200000.0
2007-07-12 13:31:00,1.10171,1.10206,1.10149,1.10206,16600000.0
2007-07-12 13:32:00,1.10194,1.10265,1.10194,1.10218,23600000.0
2007-07-12 13:33:00,1.10265,1.10281,1.10202,1.10236,22600000.0
2007-07-12 13:34:00,1.10232,1.10265,1.10222,1.10236,19800000.0
2007-07-12 13:35:00,1.10227,1.10236,1.10175,1.10197,7600000.0
2007-07-12 13:36:00,1.10231,1.10231,1.10197,1.1021,20800000.0
2007-07-12 13:37:00,1.10192,1.10275,1.10192,1.10275,15400000.0
2007-07-12 13:38:00,1.10267,1.1029,1.10253,1.10258,24400000.0
2007-07-12 13:39:00,1.10279,1.10301,1.10279,1.10301,14000000.0
2007-07-12 13:40:00,1.10328,1.1033,1.10269,1.10269,52000000.0
2007-07-12 13:41:00,1.10314,1.10314,1.10273,1.10313,12200000.0
2007-07-12 13:42:00,1.10284,1.10304,1.10279,1.10279,9000000.0
2007-07-12 13:43:00,1.10293,1.10293,1.1025,1.10263,13000000.0
2007-07-12 13:44:00,1.10275,1.10302,1.10271,1.10278,33400000.0
2007-07-12 13:45:00,1.1029,1.10309,1.10286,1.10286,12800000.0
2007-07-12 13:46:00,1.10274,1.10295,1.10225,1.10289,11600000.0
2007-07-12 13:47:00,1.10262,1.10287,1.10212,1.10245,10800000.0
2007-07-12 13:48:00,1.1026,1.1026,1.10212,1.10245,11800000.0
2007-07-12 13:49:00,1.10233,1.10307,1.10233,1.10307,5000000.0
2007-07-12 13:50:00,1.10265,1.10297,1.10235,1.10292,30000000.0
2007-07-12 13:52:00,1.10279,1.10319,1.10279,1.10305,8600000.0
2007-07-12 13:53:00,1.10264,1.10264,1.10239,1.10239,20200000.0
2007-07-12 13:54:00,1.10235,1.10253,1.10196,1.10253,11200000.0
2007-07-12 13:55:00,1.10287,1.10338,1.10276,1.10311,10000000.0
2007-07-12 13:56:00,1.10322,1.10348,1.10322,1.10329,6800000.0
2007-07-12 13:57:00,1.10329,1.10368,1.10318,1.10328,19200000.0
2007-07-12 13:59:00,1.1033,1.10338,1.10292,1.10293,18800000.0
2007-07-12 14:00:00,1.10326,1.10353,1.10315,1.10339,16200000.0
2007-07-12 14:01:00,1.10357,1.10366,1.10313,1.10334,11600000.0
2007-07-12 14:02:00,1.10292,1.10339,1.10277,1.10307,30800000.0
2007-07-12 14:03:00,1.10278,1.10305,1.10272,1.10304,24200000.0
2007-07-12 14:04:00,1.1032,1.1034,1.1032,1.1034,11200000.0
2007-07-12 14:05:00,1.10291,1.10293,1.10254,1.10276,11200000.0
2007-07-12 14:06:00,1.10279,1.10303,1.10261,1.10284,19600000.0
2007-07-12 14:07:00,1.1032,1.1032,1.10277,1.10301,13600000.0
2007-07-12 14:08:00,1.103,1.10316,1.10297,1.10297,7600000.0
2007-07-12 14:09:00,1.10328,1.10328,1.10296,1.10314,10800000.0
2007-07-12 14:10:00,1.1035,1.1035,1.1035,1.1035,24200000.0
2007-07-12 14:11:00,1.10335,1.10344,1.10271,1.10276,24200000.0
2007-07-12 14:12:00,1.10302,1.10345,1.10301,1.10316,16200000.0
2007-07-12 14:13:00,1.10291,1.1033,1.10288,1.10306,21600000.0
2007-07-12 14:14:00,1.10326,1.10355,1.10299,1.10312,25200000.0
2007-07-12 14:15:00,1.10299,1.10326,1.10272,1.10291,11800000.0
2007-07-12 14:16:00,1.10273,1.10305,1.10273,1.10305,16800000.0
2007-07-12 14:17:00,1.1029,1.10292,1.10263,1.10263,11600000.0
2007-07-12 14:19:00,1.10236,1.10283,1.10206,1.10206,20600000.0
2007-07-12 14:20:00,1.10255,1.10279,1.10223,1.10279,22600000.0
2007-07-12 14:21:00,1.10247,1.1028,1.10239,1.10269,8800000.0
2007-07-12 14:22:00,1.10234,1.10253,1.10217,1.10231,16000000.0
2007-07-12 14:23:00,1.10212,1.10254,1.1021,1.10227,18000000.0
2007-07-12 14:24:00,1.10221,1.10256,1.10206,1.10244,24600000.0
2007-07-12 14:25:00,1.10215,1.10256,1.10215,1.10216,33200000.0
2007-07-12 14:26:00,1.10239,1.10279,1.10238,1.10241,25400000.0
2007-07-12 14:27:00,1.10312,1.10312,1.1024,1.1028,10600000.0
2007-07-12 14:28:00,1.10258,1.1028,1.10258,1.1028,4200000.0
2007-07-12 14:29:00,1.10232,1.10232,1.1018,1.10184,16800000.0
2007-07-12 14:30:00,1.10186,1.10231,1.10186,1.10231,14800000.0
2007-07-12 14:31:00,1.10237,1.10267,1.10237,1.10261,15600000.0
2007-07-12 14:32:00,1.10259,1.10307,1.10258,1.1029,21000000.0
2007-07-12 14:33:00,1.10296,1.10305,1.1026,1.10288,14000000.0
2007-07-12 14:34:00,1.10271,1.10291,1.10265,1.10276,16000000.0
2007-07-12 14:35:00,1.10289,1.10289,1.1025,1.10259,10400000.0
2007-07-12 14:36:00,1.10232,1.10234,1.10216,1.10229,13200000.0
2007-07-12 14:37:00,1.1027,1.1027,1.1017,1.10186,12400000.0
2007-07-12 14:38:00,1.10173,1.1019,1.10173,1.1019,7600000.0
2007-07-12 14:39:00,1.10191,1.10263,1.10191,1.10263,39200000.0
2007-07-12 14:40:00,1.10196,1.10232,1.10181,1.10228,18800000.0
2007-07-12 14:41:00,1.10257,1.10286,1.10224,1.10268,16600000.0
2007-07-12 14:42:00,1.10259,1.10288,1.10235,1.10246,23600000.0
2007-07-12 14:43:00,1.10259,1.10259,1.10231,1.10231,14200000.0
2007-07-12 14:44:00,1.1026,1.1026,1.1023,1.1024,15800000.0
2007-07-12 14:45:00,1.10232,1.10232,1.10171,1.10171,15800000.0
2007-07-12 14:46:00,1.10229,1.10238,1.10223,1.10238,10200000.0
2007-07-12 14:47:00,1.10257,1.10279,1.10254,1.10265,45000000.0
2007-07-12 14:48:00,1.1029,1.1029,1.1027,1.1027,21600000.0
2007-07-12 14:49:00,1.10248,1.10305,1.10245,1.10281,21600000.0
2007-07-12 14:50:00,1.10259,1.10285,1.10238,1.10285,20400000.0
2007-07-12 14:51:00,1.10256,1.1026,1.10148,1.10148,12000000.0
2007-07-12 14:52:00,1.10184,1.10243,1.10184,1.10208,8800000.0
2007-07-12 14:53:00,1.10194,1.10222,1.10172,1.10186,20400000.0
2007-07-12 14:54:00,1.10221,1.10234,1.10175,1.10227,31600000.0
2007-07-12 14:55:00,1.10222,1.10264,1.10209,1.10229,13800000.0
2007-07-12 14:56:00,1.10233,1.10244,1.10203,1.10203,8800000.0
2007-07-12 14:57:00,1.10214,1.10263,1.10189,1.10263,9400000.0
2007-07-12 14:58:00,1.10285,1.10313,1.10265,1.103,12000000.0
2007-07-12 14:59:00,1.10278,1.10306,1.10278,1.10306,18600000.0
2007-07-12 15:00:00,1.10315,1.10315,1.10259,1.10268,14600000.0
2007-07-12 15:01:00,1.10269,1.10327,1.10263,1.10306,15400000.0
2007-07-12 15:02:00,1.10322,1.1035,1.10285,1.10285,12000000.0
2007-07-12 15:03:00,1.10271,1.10279,1.10245,1.1027,18600000.0
2007-07-12 15:04:00,1.10256,1.10274,1.10244,1.1025,17200000.0
2007-07-12 15:05:00,1.1024,1.10251,1.1024,1.10251,18200000.0
2007-07-12 15:06:00,1.10275,1.10305,1.10267,1.10278,23600000.0
2007-07-12 15:07:00,1.1028,1.103,1.10277,1.10291,10000000.0
2007-07-12 15:08:00,1.10296,1.10312,1.10272,1.10272,6800000.0
2007-07-12 15:09:00,1.10285,1.10285,1.10235,1.10235,10600000.0
2007-07-12 15:10:00,1.10241,1.10317,1.10239,1.10258,18600000.0
2007-07-12 15:11:00,1.10286,1.1034,1.10258,1.10297,17200000.0
2007-07-12 15:12:00,1.10308,1.10308,1.1025,1.10263,19000000.0
2007-07-12 15:13:00,1.10268,1.10271,1.10243,1.10255,24800000.0
2007-07-12 15:14:00,1.10304,1.10304,1.10222,1.10228,13200000.0
2007-07-12 15:15:00,1.10203,1.10271,1.10203,1.10271,10800000.0
2007-07-12 15:16:00,1.1031,1.1031,1.1029,1.1029,2600000.0
2007-07-12 15:17:00,1.10253,1.10253,1.10239,1.10239,2600000.0
2007-07-12 15:18:00,1.10254,1.10254,1.10191,1.10246,13800000.0
2007-07-12 15:19:00,1.10251,1.10283,1.1022,1.10283,20000000.0
2007-07-12 15:20:00,1.10288,1.10288,1.1025,1.10264,8600000.0
2007-07-12 15:21:00,1.10271,1.10307,1.10263,1.10268,27800000.0
2007-07-12 15:22:00,1.10267,1.10267,1.10238,1.10246,19200000.0
2007-07-12 15:23:00,1.10264,1.10291,1.10253,1.10291,21800000.0
2007-07-12 15:24:00,1.10265,1.10274,1.10249,1.10262,17000000.0
2007-07-12 15:25:00,1.10246,1.10259,1.1024,1.10259,12400000.0
2007-07-12 15:26:00,1.10259,1.10259,1.10218,1.10218,11400000.0
2007-07-12 15:27:00,1.10226,1.1026,1.10226,1.1026,8200000.0
2007-07-12 15:28:00,1.1029,1.1031,1.1027,1.1029,17000000.0
2007-07-12 15:29:00,1.10233,1.10254,1.10221,1.10226,17000000.0
2007-07-12 15:30:00,1.10211,1.10232,1.10192,1.10204,7800000.0
2007-07-12 15:31:00,1.1026,1.1026,1.1025,1.1026,9600000.0
2007-07-12 15:32:00,1.10244,1.10254,1.10217,1.10254,9600000.0
2007-07-12 15:33:00,1.10236,1.10278,1.1022,1.10237,31800000.0
2007-07-12 15:34:00,1.10235,1.10249,1.10217,1.10223,17400000.0
2007-07-12 15:35:00,1.1025,1.10277,1.10229,1.10277,14000000.0
2007-07-12 15:36:00,1.10244,1.10255,1.10215,1.10255,26600000.0
2007-07-12 15:37:00,1.10234,1.10294,1.10234,1.10246,16400000.0
2007-07-12 15:38:00,1.10233,1.10263,1.10215,1.10263,10800000.0
2007-07-12 15:39:00,1.10245,1.10273,1.10206,1.10228,15600000.0
2007-07-12 15:40:00,1.10247,1.10286,1.10229,1.1024,12200000.0
2007-07-12 15:41:00,1.10232,1.10251,1.1021,1.10223,20600000.0
2007-07-12 15:42:00,1.10242,1.10257,1.10203,1.10226,21200000.0
2007-07-12 15:43:00,1.10212,1.10258,1.10211,1.10223,15200000.0
2007-07-12 15:44:00,1.10272,1.10272,1.10204,1.10219,29200000.0
2007-07-12 15:45:00,1.1021,1.10255,1.10204,1.10204,22400000.0
2007-07-12 15:46:00,1.10228,1.10241,1.10228,1.1024,18600000.0
2007-07-12 15:47:00,1.10202,1.10237,1.102,1.10215,9000000.0
2007-07-12 15:48:00,1.10227,1.10273,1.10217,1.10273,17800000.0
2007-07-12 15:49:00,1.10252,1.10283,1.10233,1.10246,10400000.0
2007-07-12 15:50:00,1.1026,1.1026,1.10198,1.10203,8000000.0
2007-07-12 15:51:00,1.10218,1.10222,1.10184,1.10184,14800000.0
2007-07-12 15:52:00,1.10199,1.10238,1.10198,1.10238,32800000.0
2007-07-12 15:53:00,1.10228,1.10261,1.10222,1.10253,17400000.0
2007-07-12 15:54:00,1.10228,1.10263,1.10212,1.10238,11200000.0
2007-07-12 15:55:00,1.1022,1.10268,1.10183,1.10212,14400000.0
2007-07-12 15:56:00,1.10233,1.10233,1.10205,1.10208,3600000.0
2007-07-12 15:57:00,1.10211,1.10224,1.10179,1.10212,16400000.0
2007-07-12 15:58:00,1.10233,1.1025,1.10205,1.1023,21400000.0
2007-07-12 15:59:00,1.10226,1.10274,1.10226,1.10269,16800000.0
2007-07-12 16:00:00,1.103,1.103,1.10261,1.10291,21000000.0
2007-07-12 16:01:00,1.10257,1.1029,1.10255,1.10279,11400000.0
2007-07-12 16:02:00,1.10284,1.10334,1.10258,1.10328,22200000.0
2007-07-12 16:03:00,1.10342,1.10342,1.10272,1.10272,13600000.0
2007-07-12 16:04:00,1.10262,1.10314,1.10256,1.10264,13000000.0
2007-07-12 16:05:00,1.10279,1.10319,1.10257,1.10312,17400000.0
2007-07-12 16:06:00,1.10275,1.10326,1.10275,1.103,9400000.0
2007-07-12 16:07:00,1.10299,1.10316,1.10276,1.10307,20200000.0
2007-07-12 16:08:00,1.10347,1.10362,1.1031,1.10327,28200000.0
2007-07-12 16:09:00,1.10336,1.10336,1.10297,1.10297,7200000.0
2007-07-12 16:10:00,1.10286,1.10321,1.1027,1.10311,8800000.0
2007-07-12 16:11:00,1.10262,1.10297,1.10225,1.10297,10600000.0
2007-07-12 16:12:00,1.10289,1.10289,1.1026,1.10281,13800000.0
2007-07-12 16:13:00,1.103,1.103,1.10279,1.10279,16800000.0
2007-07-12 16:14:00,1.10266,1.10297,1.10266,1.10297,21800000.0
2007-07-12 16:15:00,1.10273,1.10279,1.10244,1.10264,12400000.0
2007-07-12 16:16:00,1.10269,1.10309,1.10269,1.10277,25400000.0
2007-07-12 16:17:00,1.10263,1.10325,1.10256,1.10293,20800000.0
2007-07-12 16:18:00,1.10266,1.10292,1.1025,1.10292,13800000.0
2007-07-12 16:19:00,1.10292,1.10312,1.10286,1.10298,14800000.0
2007-07-12 16:20:00,1.10334,1.10334,1.10297,1.10305,14400000.0
2007-07-12 16:21:00,1.103,1.10308,1.10297,1.10306,15800000.0
2007-07-12 16:22:00,1.1036,1.1036,1.1034,1.1036,8400000.0
2007-07-12 16:23:00,1.10298,1.10321,1.10276,1.10279,8400000.0
2007-07-12 16:24:00,1.10324,1.10347,1.10303,1.10303,8400000.0
2007-07-12 16:25:00,1.10351,1.10354,1.10319,1.10346,14600000.0
2007-07-12 16:26:00,1.10308,1.10314,1.10274,1.10274,11600000.0
2007-07-12 16:27:00,1.10267,1.10308,1.10267,1.10306,19800000.0
2007-07-12 16:28:00,1.10343,1.10359,1.10319,1.10319,10200000.0
2007-07-12 16:29:00,1.10368,1.10372,1.10334,1.10348,11000000.0
2007-07-12 16:30:00,1.10337,1.1035,1.10304,1.10345,9200000.0
2007-07-12 16:31:00,1.10306,1.10362,1.10306,1.10327,19200000.0
2007-07-12 16:32:00,1.10299,1.10307,1.10281,1.10282,24000000.0
2007-07-12 16:33:00,1.10249,1.1032,1.10249,1.1032,11400000.0
2007-07-12 16:34:00,1.1035,1.1035,1.10289,1.10341,25400000.0
2007-07-12 16:35:00,1.10354,1.10354,1.10298,1.1031,9200000.0
2007-07-12 16:36:00,1.10353,1.10372,1.10324,1.10342,10600000.0
2007-07-12 16:37:00,1.10327,1.10327,1.10289,1.10308,5800000.0
2007-07-12 16:38:00,1.10317,1.10352,1.10288,1.10317,14000000.0
2007-07-12 16:39:00,1.10332,1.10332,1.10306,1.10314,16200000.0
2007-07-12 16:40:00,1.10309,1.10376,1.10293,1.10364,11200000.0
2007-07-12 16:41:00,1.10323,1.10339,1.10301,1.10339,21800000.0
2007-07-12 16:42:00,1.1034,1.10356,1.10325,1.10328,25400000.0
2007-07-12 16:43:00,1.10324,1.10336,1.10306,1.10306,20200000.0
2007-07-12 16:44:00,1.10343,1.10343,1.10265,1.10271,14000000.0
2007-07-12 16:45:00,1.10269,1.10314,1.10266,1.10314,10400000.0
2007-07-12 16:46:00,1.10309,1.1032,1.10292,1.10311,10800000.0
2007-07-12 16:47:00,1.10315,1.1034,1.10308,1.10321,19400000.0
2007-07-12 16:48:00,1.10324,1.10391,1.10294,1.1033,13800000.0
2007-07-12 16:49:00,1.10347,1.10404,1.10347,1.10404,3200000.0
2007-07-12 16:50:00,1.1034,1.10385,1.10318,1.10385,14600000.0
2007-07-12 16:51:00,1.10342,1.10357,1.10331,1.10334,26000000.0
2007-07-12 16:52:00,1.10318,1.10322,1.10278,1.10291,18400000.0
2007-07-12 16:53:00,1.10312,1.10362,1.10309,1.10362,11000000.0
2007-07-12 16:54:00,1.10343,1.10399,1.10342,1.10382,15600000.0
2007-07-12 16:55:00,1.10366,1.10443,1.10366,1.10391,11200000.0
2007-07-12 16:56:00,1.10432,1.10432,1.10383,1.10389,11400000.0
2007-07-12 16:57:00,1.10407,1.10407,1.10361,1.10386,23600000.0
2007-07-12 16:58:00,1.10411,1.10416,1.10349,1.10391,26600000.0
2007-07-12 16:59:00,1.10446,1.10446,1.10349,1.10349,17800000.0
2007-07-12 17:00:00,1.10276,1.10373,1.10276,1.10318,16400000.0
2007-07-12 17:01:00,1.10379,1.10419,1.10378,1.10409,12200000.0
2007-07-12 17:02:00,1.10406,1.10453,1.1039,1.10402,11600000.0
2007-07-12 17:03:00,1.10409,1.10427,1.104,1.104,10000000.0
2007-07-12 17:04:00,1.10399,1.10445,1.1039,1.1039,19000000.0
2007-07-12 17:05:00,1.10433,1.10433,1.10364,1.10371,14000000.0
2007-07-12 17:06:00,1.10375,1.10397,1.10369,1.10388,12200000.0
2007-07-12 17:07:00,1.10406,1.1042,1.10361,1.10378,26600000.0
2007-07-12 17:08:00,1.10349,1.10382,1.10345,1.10382,10800000.0
2007-07-12 17:09:00,1.10376,1.10376,1.10333,1.10345,19600000.0
2007-07-12 17:10:00,1.10368,1.10412,1.10361,1.10361,13000000.0
2007-07-12 17:11:00,1.10403,1.10434,1.10358,1.10434,14800000.0
2007-07-12 17:12:00,1.10351,1.10387,1.10319,1.10369,10000000.0
2007-07-12 17:13:00,1.10387,1.10426,1.10378,1.10385,20000000.0
2007-07-12 17:14:00,1.10386,1.10432,1.10383,1.1042,10200000.0
2007-07-12 17:15:00,1.1041,1.10415,1.10394,1.10414,13000000.0
2007-07-12 17:16:00,1.10379,1.10391,1.10379,1.10391,7800000.0
2007-07-12 17:17:00,1.10436,1.10436,1.10386,1.10393,20200000.0
2007-07-12 17:18:00,1.10409,1.10412,1.10372,1.10372,17800000.0
2007-07-12 17:19:00,1.10402,1.1044,1.10399,1.10418,19000000.0
2007-07-12 17:20:00,1.10442,1.10442,1.10402,1.10404,10600000.0
2007-07-12 17:21:00,1.10404,1.10409,1.10341,1.10351,21000000.0
2007-07-12 17:22:00,1.10344,1.10405,1.10344,1.10346,11800000.0
2007-07-12 17:23:00,1.10363,1.10391,1.10333,1.10376,10000000.0
2007-07-12 17:24:00,1.10397,1.10415,1.10371,1.10394,14200000.0
2007-07-12 17:25:00,1.10394,1.10394,1.10383,1.10383,5000000.0
2007-07-12 17:26:00,1.10356,1.10378,1.1032,1.1032,24800000.0
2007-07-12 17:27:00,1.10322,1.10369,1.10322,1.1035,25600000.0
2007-07-12 17:28:00,1.10346,1.10367,1.10333,1.10355,8800000.0
2007-07-12 17:29:00,1.10372,1.10386,1.10343,1.10386,24200000.0
2007-07-12 17:30:00,1.10368,1.10406,1.10346,1.10352,21000000.0
2007-07-12 17:31:00,1.10344,1.10402,1.10332,1.10332,32400000.0
2007-07-12 17:32:00,1.10295,1.10343,1.10295,1.10326,15200000.0
2007-07-12 17:33:00,1.10326,1.1035,1.10318,1.1035,10600000.0
2007-07-12 17:34:00,1.10332,1.1038,1.10324,1.10363,19600000.0
2007-07-12 17:35:00,1.10357,1.10411,1.10344,1.10367,16800000.0
2007-07-12 17:36:00,1.1037,1.10404,1.10359,1.10367,10200000.0
2007-07-12 17:37:00,1.10433,1.10433,1.1038,1.1038,8400000.0
2007-07-12 17:38:00,1.10392,1.10392,1.10362,1.10362,12800000.0
2007-07-12 17:39:00,1.10423,1.10423,1.10359,1.1039,15200000.0
2007-07-12 17:40:00,1.10379,1.10394,1.10344,1.10394,12000000.0
2007-07-12 17:41:00,1.10366,1.10389,1.10333,1.10384,15000000.0
2007-07-12 17:42:00,1.10377,1.10377,1.10319,1.10319,8800000.0
2007-07-12 17:43:00,1.10376,1.10389,1.10351,1.10373,17000000.0
2007-07-12 17:44:00,1.10385,1.10434,1.10381,1.10389,20200000.0
2007-07-12 17:45:00,1.10407,1.10429,1.10353,1.10397,15200000.0
2007-07-12 17:46:00,1.10403,1.1042,1.10377,1.10393,16400000.0
2007-07-12 17:47:00,1.10354,1.10354,1.10284,1.10284,18600000.0
2007-07-12 17:48:00,1.1031,1.10344,1.1031,1.10332,10000000.0
2007-07-12 17:49:00,1.10341,1.10355,1.10336,1.10336,17600000.0
2007-07-12 17:50:00,1.10322,1.10353,1.10322,1.10328,16400000.0
2007-07-12 17:51:00,1.10363,1.10369,1.1033,1.10335,19400000.0
2007-07-12 17:52:00,1.10333,1.10379,1.10314,1.10339,17200000.0
2007-07-12 17:53:00,1.10338,1.1038,1.10304,1.10369,17800000.0
2007-07-12 17:54:00,1.10361,1.1038,1.1035,1.10379,12400000.0
2007-07-12 17:55:00,1.10375,1.10397,1.10338,1.10338,23600000.0
2007-07-12 17:56:00,1.10401,1.10401,1.1032,1.10358,18200000.0
2007-07-12 17:57:00,1.10325,1.10395,1.10325,1.10358,14000000.0
2007-07-12 17:58:00,1.10371,1.10409,1.10361,1.10409,16800000.0
2007-07-12 17:59:00,1.10419,1.10419,1.10357,1.10396,15200000.0
2007-07-12 18:00:00,1.10402,1.10403,1.10371,1.10389,9800000.0
2007-07-12 18:01:00,1.10418,1.10431,1.10409,1.10424,6800000.0
2007-07-12 18:02:00,1.10409,1.1043,1.10356,1.1041,17200000.0
2007-07-12 18:03:00,1.10382,1.1039,1.10376,1.10382,11600000.0
2007-07-12 18:04:00,1.10371,1.10418,1.10371,1.10389,22600000.0
2007-07-12 18:05:00,1.10391,1.10391,1.10337,1.10337,20200000.0
2007-07-12 18:06:00,1.1039,1.10397,1.10333,1.10381,23800000.0
2007-07-12 18:07:00,1.10379,1.10379,1.10331,1.10359,15800000.0
2007-07-12 18:08:00,1.1041,1.1041,1.1041,1.1041,12000000.0
2007-07-12 18:09:00,1.10437,1.10437,1.10378,1.1039,12000000.0
2007-07-12 18:10:00,1.10392,1.10396,1.10361,1.10364,22400000.0
2007-07-12 18:11:00,1.1034,1.10383,1.1034,1.10383,13600000.0
2007-07-12 18:12:00,1.10369,1.10388,1.10359,1.10363,11400000.0
2007-07-12 18:13:00,1.10347,1.10347,1.10297,1.10322,18800000.0
2007-07-12 18:14:00,1.1035,1.10365,1.10322,1.10344,12200000.0
2007-07-12 18:15:00,1.10412,1.10412,1.1036,1.10361,14600000.0
2007-07-12 18:16:00,1.10351,1.10378,1.10341,1.10377,15600000.0
2007-07-12 18:17:00,1.10393,1.10413,1.10379,1.10404,13000000.0
2007-07-12 18:18:00,1.10372,1.104,1.10355,1.10398,27600000.0
2007-07-12 18:19:00,1.10388,1.10416,1.10367,1.10367,26000000.0
2007-07-12 18:20:00,1.10389,1.10405,1.10378,1.10405,13600000.0
2007-07-12 18:21:00,1.10432,1.10439,1.10397,1.10406,33000000.0
2007-07-12 18:22:00,1.10414,1.10424,1.10403,1.10411,12800000.0
2007-07-12 18:23:00,1.10383,1.10431,1.10374,1.10411,17200000.0
2007-07-12 18:24:00,1.10395,1.10412,1.10371,1.1039,13000000.0
2007-07-12 18:25:00,1.104,1.10444,1.10374,1.1042,10800000.0
2007-07-12 18:26:00,1.10415,1.10431,1.10388,1.104,7400000.0
2007-07-12 18:27:00,1.10403,1.10432,1.10396,1.10418,14000000.0
2007-07-12 18:28:00,1.10511,1.10511,1.10436,1.10436,16400000.0
2007-07-12 18:29:00,1.10459,1.10504,1.10459,1.10471,20600000.0
2007-07-12 18:30:00,1.10443,1.10446,1.10427,1.10442,9200000.0
2007-07-12 18:31:00,1.10464,1.10488,1.10438,1.10444,23400000.0
2007-07-12 18:32:00,1.10483,1.10491,1.1044,1.10447,15800000.0
2007-07-12 18:33:00,1.10425,1.10433,1.10416,1.10431,18000000.0
2007-07-12 18:34:00,1.10433,1.10454,1.1042,1.10454,12800000.0
2007-07-12 18:35:00,1.10484,1.10493,1.10428,1.10443,14800000.0
2007-07-12 18:36:00,1.10465,1.10488,1.10439,1.10439,28000000.0
2007-07-12 18:37:00,1.10421,1.10461,1.10413,1.10413,12000000.0
2007-07-12 18:38:00,1.10426,1.10435,1.104,1.10423,10000000.0
2007-07-12 18:39:00,1.10393,1.10456,1.10388,1.10423,11400000.0
2007-07-12 18:40:00,1.1046,1.1046,1.1044,1.1044,14800000.0
2007-07-12 18:41:00,1.10406,1.10432,1.10398,1.10414,14800000.0
2007-07-12 18:42:00,1.1046,1.1048,1.10443,1.10443,16600000.0
2007-07-12 18:43:00,1.10467,1.1048,1.10398,1.1048,31000000.0
2007-07-12 18:44:00,1.10438,1.10446,1.10387,1.10425,17400000.0
2007-07-12 18:45:00,1.10426,1.10461,1.1042,1.10461,20000000.0
2007-07-12 18:46:00,1.10473,1.10473,1.10457,1.10457,2600000.0
2007-07-12 18:47:00,1.10444,1.10449,1.10406,1.10416,13800000.0
2007-07-12 18:48:00,1.10413,1.10433,1.10413,1.10433,6800000.0
2007-07-12 18:49:00,1.10426,1.10459,1.10426,1.10437,15600000.0
2007-07-12 18:50:00,1.1044,1.10459,1.10425,1.10431,22400000.0
2007-07-12 18:51:00,1.1047,1.1049,1.1047,1.1047,14400000.0
2007-07-12 18:52:00,1.1048,1.1048,1.1048,1.1048,14400000.0
2007-07-12 18:53:00,1.10469,1.10469,1.10433,1.10447,14400000.0
2007-07-12 18:54:00,1.1048,1.1049,1.1048,1.1048,9800000.0
2007-07-12 18:56:00,1.10402,1.10451,1.10402,1.1043,9800000.0
2007-07-12 18:57:00,1.10425,1.10436,1.10397,1.10406,16600000.0
2007-07-12 18:58:00,1.10418,1.10429,1.10385,1.10404,21400000.0
2007-07-12 18:59:00,1.1044,1.1044,1.10421,1.10421,3200000.0
2007-07-12 19:00:00,1.1042,1.10448,1.10416,1.10423,26600000.0
2007-07-12 19:02:00,1.1046,1.1047,1.1046,1.1046,15000000.0
2007-07-12 19:03:00,1.10387,1.1041,1.10383,1.1041,15000000.0
2007-07-12 19:04:00,1.1042,1.1042,1.1042,1.1042,12800000.0
2007-07-12 19:06:00,1.10425,1.10425,1.10356,1.10391,12800000.0
2007-07-12 19:07:00,1.10429,1.10429,1.10357,1.10376,23600000.0
2007-07-12 19:08:00,1.10362,1.10362,1.10308,1.10312,16600000.0
2007-07-12 19:09:00,1.10339,1.10374,1.10329,1.10339,25400000.0
2007-07-12 19:10:00,1.10354,1.10355,1.10334,1.10334,12200000.0
2007-07-12 19:11:00,1.1039,1.1039,1.1039,1.1039,21600000.0
2007-07-12 19:12:00,1.10359,1.10359,1.10305,1.1031,21600000.0
2007-07-12 19:13:00,1.10299,1.10339,1.10299,1.10332,8200000.0
2007-07-12 19:14:00,1.10361,1.10381,1.10346,1.10354,6200000.0
2007-07-12 19:15:00,1.10304,1.10304,1.10286,1.10291,21600000.0
2007-07-12 19:16:00,1.10291,1.10308,1.10266,1.10266,9600000.0
2007-07-12 19:17:00,1.10253,1.10308,1.10253,1.10284,16400000.0
2007-07-12 19:18:00,1.10273,1.103,1.10261,1.1027,23200000.0
2007-07-12 19:20:00,1.103,1.10314,1.10268,1.10314,8000000.0
2007-07-12 19:21:00,1.1029,1.10306,1.1028,1.1028,5000000.0
2007-07-12 19:22:00,1.10338,1.10352,1.10308,1.10308,20200000.0
2007-07-12 19:24:00,1.10318,1.10326,1.10278,1.10298,11400000.0
2007-07-12 19:25:00,1.1037,1.1037,1.1035,1.1035,23200000.0
2007-07-12 19:27:00,1.10326,1.10328,1.10255,1.10281,23200000.0
2007-07-12 19:28:00,1.1025,1.10324,1.1025,1.10272,11800000.0
2007-07-12 19:29:00,1.10304,1.10324,1.10296,1.10319,12800000.0
2007-07-12 19:30:00,1.10309,1.10324,1.10277,1.10296,9200000.0
2007-07-12 19:31:00,1.10235,1.10299,1.10235,1.10273,23000000.0
2007-07-12 19:32:00,1.10241,1.10291,1.10241,1.10291,4600000.0
2007-07-12 19:34:00,1.10308,1.10339,1.10308,1.10322,18800000.0
2007-07-12 19:35:00,1.10329,1.1039,1.10327,1.10351,22600000.0
2007-07-12 19:36:00,1.10367,1.10383,1.10354,1.10356,11600000.0
2007-07-12 19:37:00,1.10372,1.10389,1.10339,1.10389,7600000.0
2007-07-12 19:38:00,1.1036,1.10398,1.10348,1.10372,18000000.0
2007-07-12 19:39:00,1.1037,1.1038,1.1037,1.1038,24800000.0
2007-07-12 19:40:00,1.10336,1.10387,1.10328,1.10348,24800000.0
2007-07-12 19:41:00,1.10334,1.10363,1.10325,1.10363,14000000.0
2007-07-12 19:42:00,1.10368,1.10406,1.10355,1.1038,11800000.0
2007-07-12 19:43:00,1.10383,1.10434,1.10369,1.10369,11400000.0
2007-07-12 19:44:00,1.10403,1.10403,1.10378,1.10384,13800000.0
2007-07-12 19:45:00,1.10372,1.10427,1.10354,1.10417,28000000.0
2007-07-12 19:46:00,1.10423,1.10447,1.10406,1.10406,8800000.0
2007-07-12 19:47:00,1.10416,1.10416,1.1039,1.10405,4200000.0
2007-07-12 19:48:00,1.10385,1.1041,1.10368,1.10396,11800000.0
2007-07-12 19:49:00,1.10383,1.10401,1.10372,1.10372,13400000.0
2007-07-12 19:52:00,1.10357,1.1041,1.10357,1.10363,8400000.0
2007-07-12 19:53:00,1.10359,1.1039,1.10352,1.10377,22600000.0
2007-07-12 19:54:00,1.104,1.104,1.1039,1.104,18200000.0
2007-07-12 19:55:00,1.10368,1.10397,1.10368,1.10383,18200000.0
2007-07-12 19:58:00,1.10363,1.10411,1.10363,1.10384,23800000.0
2007-07-12 19:59:00,1.10377,1.10386,1.10366,1.10386,5000000.0
2007-07-12 20:00:00,1.1041,1.1042,1.1041,1.1042,17800000.0
2007-07-12 20:01:00,1.10345,1.10407,1.10345,1.10395,17800000.0
2007-07-12 20:02:00,1.10394,1.10394,1.10372,1.10374,7600000.0
2007-07-12 20:03:00,1.1041,1.1042,1.1041,1.1042,4600000.0
2007-07-12 20:04:00,1.10378,1.10411,1.10372,1.10411,4600000.0
2007-07-12 20:05:00,1.1041,1.1041,1.104,1.1041,16800000.0
2007-07-12 20:06:00,1.10362,1.10373,1.10352,1.10352,16800000.0
2007-07-12 20:07:00,1.10339,1.1038,1.10339,1.1037,18000000.0
2007-07-12 20:08:00,1.10367,1.10388,1.1036,1.10374,12400000.0
2007-07-12 20:09:00,1.10404,1.10404,1.10354,1.10395,15800000.0
2007-07-12 20:10:00,1.10394,1.10394,1.10356,1.10368,13200000.0
2007-07-12 20:11:00,1.10372,1.10409,1.10372,1.10392,7800000.0
2007-07-12 20:12:00,1.10373,1.10396,1.10339,1.10396,8800000.0
2007-07-12 20:13:00,1.10406,1.10432,1.10374,1.10376,14000000.0
2007-07-12 20:14:00,1.10381,1.10398,1.10365,1.10378,32600000.0
2007-07-12 20:15:00,1.1041,1.1041,1.10355,1.10396,10400000.0
2007-07-12 20:16:00,1.1036,1.10401,1.1036,1.1037,25000000.0
2007-07-12 20:17:00,1.10387,1.10395,1.10324,1.10375,20400000.0
2007-07-12 20:18:00,1.1042,1.1042,1.1042,1.1042,2600000.0
2007-07-12 20:20:00,1.10403,1.10403,1.10381,1.10381,2600000.0
2007-07-12 20:21:00,1.10378,1.10402,1.10377,1.1038,13800000.0
2007-07-12 20:22:00,1.10394,1.10417,1.10364,1.10396,15000000.0
2007-07-12 20:23:00,1.10387,1.1044,1.10371,1.10371,8400000.0
2007-07-12 20:25:00,1.10387,1.10422,1.10387,1.10409,6200000.0
2007-07-12 20:26:00,1.10421,1.10421,1.10366,1.10385,24400000.0
2007-07-12 20:27:00,1.10397,1.1042,1.10394,1.1042,24800000.0
2007-07-12 20:28:00,1.10408,1.10408,1.104,1.104,8000000.0
2007-07-12 20:29:00,1.10451,1.10451,1.10371,1.10393,17600000.0
2007-07-12 20:30:00,1.10451,1.10451,1.10389,1.10424,15400000.0
2007-07-12 20:31:00,1.10382,1.10409,1.10365,1.10374,16000000.0
2007-07-12 20:32:00,1.10381,1.1039,1.1036,1.1036,23600000.0
2007-07-12 20:33:00,1.1041,1.1041,1.1041,1.1041,4200000.0
2007-07-12 20:34:00,1.10338,1.1036,1.10338,1.1035,4200000.0
2007-07-12 20:35:00,1.10349,1.10349,1.10349,1.10349,9600000.0
2007-07-12 20:36:00,1.10334,1.10367,1.10334,1.10364,10400000.0
2007-07-12 20:37:00,1.1035,1.10396,1.10349,1.10396,13400000.0
2007-07-12 20:38:00,1.10389,1.10395,1.10389,1.10394,8800000.0
2007-07-12 20:39:00,1.10358,1.10382,1.10341,1.10351,9000000.0
2007-07-12 20:40:00,1.10377,1.10397,1.10353,1.10372,17200000.0
2007-07-12 20:41:00,1.10399,1.10399,1.10343,1.10343,15600000.0
2007-07-12 20:42:00,1.10353,1.10378,1.10324,1.10324,30800000.0
2007-07-12 20:43:00,1.10352,1.10403,1.10345,1.10403,18000000.0
2007-07-12 20:44:00,1.10355,1.10375,1.10348,1.10351,18600000.0
2007-07-12 20:45:00,1.10381,1.10395,1.10339,1.10364,24600000.0
2007-07-12 20:46:00,1.1041,1.1041,1.1039,1.1041,16200000.0
2007-07-12 20:47:00,1.10353,1.10368,1.10326,1.10355,16200000.0
2007-07-12 20:48:00,1.10363,1.10387,1.10362,1.10362,6800000.0
2007-07-12 20:49:00,1.10354,1.10369,1.10342,1.10343,13800000.0
2007-07-12 20:50:00,1.10343,1.1039,1.1034,1.10376,12600000.0
2007-07-12 20:52:00,1.10362,1.10398,1.10362,1.10396,11400000.0
2007-07-12 20:54:00,1.10355,1.10394,1.10342,1.10371,15200000.0
2007-07-12 20:55:00,1.10386,1.10406,1.10378,1.10388,11600000.0
2007-07-12 20:56:00,1.10423,1.10424,1.10383,1.10387,18600000.0
2007-07-12 20:57:00,1.10373,1.10453,1.10373,1.10387,16800000.0
2007-07-12 20:58:00,1.10398,1.10432,1.10398,1.10401,8600000.0
2007-07-12 20:59:00,1.1044,1.1046,1.104,1.1046,17800000.0
2007-07-12 21:00:00,1.10398,1.10408,1.10341,1.10368,17800000.0
2007-07-12 21:01:00,1.10386,1.10411,1.10364,1.10377,19000000.0
2007-07-12 21:02:00,1.10333,1.10394,1.10333,1.10385,9600000.0
2007-07-12 21:03:00,1.10358,1.10375,1.10343,1.10355,21800000.0
2007-07-12 21:05:00,1.1038,1.10391,1.10367,1.10376,21200000.0
2007-07-12 21:06:00,1.10369,1.10369,1.10341,1.10341,12800000.0
2007-07-12 21:09:00,1.10363,1.10363,1.1031,1.10348,16800000.0
2007-07-12 21:10:00,1.10334,1.10379,1.10322,1.10356,8600000.0
2007-07-12 21:12:00,1.10369,1.10381,1.10345,1.10381,5800000.0
2007-07-12 21:13:00,1.10332,1.10332,1.1033,1.1033,2600000.0
2007-07-12 21:14:00,1.10338,1.10338,1.10307,1.10315,10800000.0
2007-07-12 21:15:00,1.10295,1.10357,1.10295,1.10342,9600000.0
2007-07-12 21:16:00,1.10336,1.10356,1.10323,1.10325,24400000.0
2007-07-12 21:17:00,1.10311,1.10324,1.10293,1.10316,16200000.0
2007-07-12 21:18:00,1.10304,1.10332,1.1027,1.1027,7600000.0
2007-07-12 21:19:00,1.1027,1.10358,1.1027,1.10358,14600000.0
2007-07-12 21:20:00,1.1036,1.1038,1.1036,1.1036,35600000.0
2007-07-12 21:21:00,1.10305,1.10319,1.10292,1.10292,35600000.0
2007-07-12 21:22:00,1.10298,1.10323,1.10294,1.10309,14800000.0
2007-07-12 21:23:00,1.10291,1.10331,1.1028,1.1028,27200000.0
2007-07-12 21:24:00,1.10287,1.10303,1.10272,1.10272,8800000.0
2007-07-12 21:25:00,1.1034,1.1034,1.1032,1.1032,23600000.0
2007-07-12 21:26:00,1.10259,1.10339,1.10259,1.10339,23600000.0
2007-07-12 21:27:00,1.10263,1.10312,1.10257,1.10312,17200000.0
2007-07-12 21:28:00,1.10322,1.10338,1.10291,1.1032,11400000.0
2007-07-12 21:30:00,1.10284,1.10329,1.10241,1.10287,11600000.0
2007-07-12 21:31:00,1.10255,1.10317,1.1023,1.10317,14000000.0
2007-07-12 21:32:00,1.10277,1.10285,1.10232,1.10236,12400000.0
2007-07-12 21:33:00,1.10174,1.102,1.10174,1.102,9000000.0
2007-07-12 21:34:00,1.10303,1.10334,1.10285,1.10309,11800000.0
2007-07-12 21:37:00,1.10304,1.10349,1.10302,1.10315,12400000.0
2007-07-12 21:38:00,1.10324,1.10324,1.10286,1.10318,16000000.0
2007-07-12 21:39:00,1.10284,1.103,1.10284,1.103,9200000.0
2007-07-12 21:40:00,1.1035,1.1035,1.1035,1.1035,19200000.0
2007-07-12 21:41:00,1.10325,1.10348,1.10313,1.1033,19200000.0
2007-07-12 21:42:00,1.10318,1.10354,1.10318,1.10319,12600000.0
2007-07-12 21:43:00,1.10331,1.10331,1.10306,1.10306,15600000.0
2007-07-12 21:44:00,1.1039,1.1039,1.1039,1.1039,12000000.0
2007-07-12 21:47:00,1.10372,1.10372,1.10302,1.10327,12000000.0
2007-07-12 21:48:00,1.10308,1.10345,1.10308,1.10341,17400000.0
2007-07-12 21:49:00,1.10332,1.10371,1.10312,1.10323,14400000.0
2007-07-12 21:50:00,1.10321,1.10362,1.10318,1.10319,9200000.0
2007-07-12 21:51:00,1.10312,1.10312,1.10285,1.10287,10400000.0
2007-07-12 21:52:00,1.10343,1.10375,1.10331,1.10375,6800000.0
2007-07-12 21:53:00,1.1039,1.1039,1.1039,1.1039,19800000.0
2007-07-12 21:54:00,1.1038,1.1038,1.1038,1.1038,19800000.0
2007-07-12 21:56:00,1.10372,1.10394,1.1033,1.10347,19800000.0
2007-07-12 21:58:00,1.10341,1.10347,1.1032,1.10323,8800000.0
2007-07-12 21:59:00,1.10341,1.10341,1.10293,1.10321,25800000.0
2007-07-12 22:00:00,1.10304,1.10311,1.10286,1.10286,6600000.0
2007-07-12 22:01:00,1.10286,1.10297,1.10286,1.10297,2600000.0
2007-07-12 22:02:00,1.1031,1.10337,1.10284,1.10337,15200000.0
2007-07-12 22:03:00,1.10307,1.10319,1.10286,1.10286,11600000.0
2007-07-12 22:04:00,1.10291,1.10323,1.10286,1.10296,9000000.0
2007-07-12 22:05:00,1.10343,1.10343,1.10309,1.10335,6000000.0
2007-07-12 22:06:00,1.10304,1.10307,1.10287,1.10307,8400000.0
2007-07-12 22:07:00,1.10312,1.10357,1.10285,1.10294,21400000.0
2007-07-12 22:08:00,1.10305,1.10306,1.10271,1.10271,7400000.0
2007-07-12 22:09:00,1.10304,1.10304,1.10273,1.10288,9800000.0
2007-07-12 22:10:00,1.10288,1.10334,1.10271,1.10334,22000000.0
2007-07-12 22:11:00,1.10315,1.10325,1.10249,1.10278,14400000.0
2007-07-12 22:12:00,1.10313,1.10337,1.10296,1.10296,8800000.0
2007-07-12 22:13:00,1.10304,1.10314,1.10304,1.10314,8200000.0
2007-07-12 22:14:00,1.10297,1.10326,1.10297,1.10323,27000000.0
2007-07-12 22:15:00,1.10291,1.10323,1.10291,1.10293,12800000.0
2007-07-12 22:16:00,1.103,1.10311,1.10267,1.10311,13600000.0
2007-07-12 22:17:00,1.10264,1.10352,1.10264,1.1031,11400000.0
2007-07-12 22:19:00,1.10284,1.10316,1.1025,1.1029,10400000.0
2007-07-12 22:20:00,1.1035,1.1035,1.1035,1.1035,3200000.0
2007-07-12 22:21:00,1.103,1.10306,1.103,1.10306,3200000.0
2007-07-12 22:22:00,1.10322,1.1036,1.10318,1.10328,28200000.0
2007-07-12 22:23:00,1.10339,1.10339,1.10293,1.10295,8000000.0
2007-07-12 22:24:00,1.10322,1.10343,1.10288,1.10288,18400000.0
2007-07-12 22:25:00,1.10302,1.10302,1.10199,1.10212,11000000.0
2007-07-12 22:26:00,1.10213,1.10294,1.1021,1.10294,25200000.0
2007-07-12 22:27:00,1.10345,1.10345,1.10296,1.10344,24800000.0
2007-07-12 22:29:00,1.10325,1.10362,1.10314,1.10362,24400000.0
2007-07-12 22:30:00,1.10307,1.1035,1.10277,1.1035,27600000.0
2007-07-12 22:32:00,1.1039,1.1039,1.1037,1.1037,16600000.0
2007-07-12 22:33:00,1.10346,1.10358,1.10327,1.10327,16600000.0
2007-07-12 22:34:00,1.10318,1.10324,1.10305,1.1031,15800000.0
2007-07-12 22:35:00,1.10373,1.10373,1.1032,1.1032,7400000.0
2007-07-12 22:36:00,1.10347,1.10349,1.10327,1.10327,8400000.0
2007-07-12 22:38:00,1.10293,1.10356,1.10293,1.10352,9000000.0
2007-07-12 22:39:00,1.10323,1.10365,1.10323,1.10341,17600000.0
2007-07-12 22:40:00,1.10337,1.10393,1.10327,1.1035,22600000.0
2007-07-12 22:41:00,1.10319,1.10383,1.10319,1.1032,14600000.0
2007-07-12 22:42:00,1.10338,1.10344,1.10338,1.10341,11200000.0
2007-07-12 22:43:00,1.10359,1.10359,1.10301,1.10348,15000000.0
2007-07-12 22:45:00,1.10324,1.10361,1.10319,1.10353,25200000.0
2007-07-12 22:46:00,1.10335,1.10384,1.10335,1.10359,11000000.0
2007-07-12 22:47:00,1.10354,1.10356,1.10331,1.10331,9800000.0
2007-07-12 22:48:00,1.10362,1.10378,1.10341,1.10341,11600000.0
2007-07-12 22:49:00,1.10378,1.10378,1.10345,1.10349,12400000.0
2007-07-12 22:50:00,1.10332,1.1035,1.10309,1.1035,23800000.0
2007-07-12 22:51:00,1.10345,1.10345,1.10312,1.10345,7800000.0
2007-07-12 22:52:00,1.10329,1.10349,1.10301,1.10349,15000000.0
2007-07-12 22:53:00,1.10336,1.10356,1.10322,1.10332,13000000.0
2007-07-12 22:54:00,1.10334,1.10341,1.10311,1.10341,7800000.0
2007-07-12 22:55:00,1.10311,1.10331,1.10278,1.10311,16600000.0
2007-07-12 22:56:00,1.10297,1.10336,1.10279,1.10336,10800000.0
2007-07-12 22:57:00,1.10321,1.1035,1.10309,1.1035,9400000.0
2007-07-12 22:58:00,1.10321,1.10323,1.10313,1.10317,9000000.0
2007-07-12 22:59:00,1.103,1.10338,1.10285,1.10285,19600000.0
2007-07-12 23:00:00,1.10305,1.10325,1.10289,1.10306,16600000.0
2007-07-12 23:01:00,1.10332,1.1034,1.10318,1.10328,14800000.0
2007-07-12 23:02:00,1.10342,1.10355,1.10336,1.10355,9800000.0
2007-07-12 23:03:00,1.10332,1.10365,1.10324,1.10324,7400000.0
2007-07-12 23:04:00,1.10345,1.1035,1.10306,1.10322,25200000.0
2007-07-12 23:05:00,1.1032,1.1032,1.10307,1.10317,10600000.0
2007-07-12 23:06:00,1.1041,1.1041,1.1037,1.1037,4600000.0
2007-07-12 23:07:00,1.10365,1.10365,1.10321,1.10339,4600000.0
2007-07-12 23:08:00,1.1038,1.1038,1.1038,1.1038,20800000.0
2007-07-12 23:09:00,1.10382,1.10382,1.10303,1.10319,20800000.0
2007-07-12 23:10:00,1.10353,1.10353,1.10345,1.10345,2600000.0
2007-07-12 23:11:00,1.1041,1.1041,1.104,1.1041,18400000.0
2007-07-12 23:12:00,1.10299,1.10366,1.10299,1.10356,18400000.0
2007-07-12 23:13:00,1.1038,1.10404,1.10368,1.10387,32000000.0
2007-07-12 23:15:00,1.1038,1.1038,1.10354,1.10354,4400000.0
2007-07-12 23:16:00,1.10359,1.10399,1.10344,1.10388,17600000.0
2007-07-12 23:17:00,1.10415,1.10429,1.10386,1.10394,17400000.0
2007-07-12 23:18:00,1.10379,1.10431,1.10369,1.10431,10000000.0
2007-07-12 23:19:00,1.10418,1.10422,1.10393,1.10397,17000000.0
2007-07-12 23:20:00,1.10407,1.10419,1.10377,1.10419,18200000.0
2007-07-12 23:21:00,1.1041,1.10471,1.10409,1.10471,11400000.0
2007-07-12 23:22:00,1.10453,1.10474,1.10443,1.10462,7400000.0
2007-07-12 23:23:00,1.10452,1.10452,1.10433,1.10446,18000000.0
2007-07-12 23:24:00,1.105,1.105,1.1049,1.1049,14600000.0
2007-07-12 23:25:00,1.1044,1.10454,1.10435,1.10454,14600000.0
2007-07-12 23:27:00,1.10455,1.10456,1.10411,1.10456,19600000.0
2007-07-12 23:28:00,1.10392,1.10425,1.10392,1.10405,12200000.0
2007-07-12 23:29:00,1.10411,1.10438,1.10394,1.10394,8600000.0
2007-07-12 23:30:00,1.1049,1.1049,1.1049,1.1049,9800000.0
2007-07-12 23:31:00,1.10471,1.10471,1.10409,1.10421,9800000.0
2007-07-12 23:32:00,1.10431,1.10463,1.1043,1.1043,16800000.0
2007-07-12 23:34:00,1.10428,1.10472,1.10427,1.1045,9400000.0
2007-07-12 23:35:00,1.10424,1.10454,1.10407,1.10423,24600000.0
2007-07-12 23:36:00,1.10426,1.1046,1.10418,1.10446,12400000.0
2007-07-12 23:37:00,1.10429,1.10433,1.10392,1.10409,15600000.0
2007-07-12 23:38:00,1.10447,1.1048,1.10422,1.10461,9400000.0
2007-07-12 23:39:00,1.10413,1.10417,1.10381,1.10381,11200000.0
2007-07-12 23:40:00,1.10396,1.10425,1.10349,1.10425,24200000.0
2007-07-12 23:41:00,1.10405,1.10455,1.10405,1.10455,8200000.0
2007-07-12 23:42:00,1.10414,1.10432,1.10414,1.10432,14600000.0
2007-07-12 23:43:00,1.10412,1.1042,1.10412,1.1042,5800000.0
2007-07-12 23:45:00,1.10399,1.10419,1.10391,1.10391,14200000.0
2007-07-12 23:46:00,1.10402,1.10459,1.10402,1.1042,20800000.0
2007-07-12 23:47:00,1.10401,1.10416,1.10401,1.10408,12400000.0
2007-07-12 23:48:00,1.10423,1.1043,1.10414,1.10416,16400000.0
2007-07-12 23:50:00,1.10437,1.10437,1.10416,1.10416,8800000.0
2007-07-12 23:51:00,1.10415,1.10448,1.10415,1.10427,8400000.0
2007-07-12 23:52:00,1.10414,1.10414,1.10384,1.10408,17800000.0
2007-07-12 23:53:00,1.10404,1.10404,1.10354,1.104,11200000.0
2007-07-12 23:54:00,1.10379,1.10441,1.10379,1.1038,9200000.0
2007-07-12 23:55:00,1.10397,1.10409,1.1037,1.10405,11400000.0
2007-07-12 23:56:00,1.10392,1.10404,1.10379,1.10387,12200000.0
2007-07-12 23:57:00,1.10399,1.10435,1.10384,1.10407,13200000.0
2007-07-12 23:58:00,1.10358,1.10389,1.10335,1.10389,17600000.0
2007-07-12 23:59:00,1.10377,1.10395,1.10364,1.10383,8600000.0
2007-07-13 00:00:00,1.1044,1.1044,1.1042,1.1042,27400000.0
2007-07-13 00:01:00,1.1038,1.10387,1.10343,1.10346,27400000.0
2007-07-13 00:02:00,1.10395,1.10395,1.10371,1.10378,9800000.0
2007-07-13 00:04:00,1.10411,1.10411,1.10316,1.10341,12400000.0
2007-07-13 00:05:00,1.10354,1.10354,1.10328,1.10328,15200000.0
2007-07-13 00:06:00,1.1036,1.10375,1.1034,1.10352,18600000.0
2007-07-13 00:07:00,1.10387,1.10406,1.10352,1.10406,17000000.0
2007-07-13 00:08:00,1.10403,1.10403,1.10369,1.1037,14400000.0
2007-07-13 00:09:00,1.10365,1.10406,1.10354,1.10406,11000000.0
2007-07-13 00:10:00,1.10366,1.10393,1.10366,1.10377,15800000.0
2007-07-13 00:12:00,1.10378,1.10409,1.10366,1.10369,6800000.0
2007-07-13 00:13:00,1.10376,1.10413,1.10365,1.10377,18200000.0
2007-07-13 00:14:00,1.10395,1.1043,1.10395,1.10405,16800000.0
2007-07-13 00:15:00,1.10419,1.10419,1.10407,1.10413,15200000.0
2007-07-13 00:16:00,1.10448,1.10448,1.1039,1.10409,20200000.0
2007-07-13 00:17:00,1.10438,1.1044,1.10415,1.1044,5600000.0
2007-07-13 00:18:00,1.10412,1.10433,1.10412,1.10425,9800000.0
2007-07-13 00:19:00,1.10428,1.10433,1.10415,1.1042,10600000.0
2007-07-13 00:21:00,1.10417,1.10419,1.10386,1.10419,20200000.0
2007-07-13 00:22:00,1.10413,1.10424,1.10395,1.10424,15000000.0
2007-07-13 00:23:00,1.10415,1.10439,1.10389,1.10389,13600000.0
2007-07-13 00:24:00,1.10451,1.10451,1.10419,1.10421,12600000.0
2007-07-13 00:25:00,1.1044,1.1044,1.10375,1.10375,16200000.0
2007-07-13 00:26:00,1.10438,1.10438,1.10398,1.10399,5600000.0
2007-07-13 00:27:00,1.10393,1.10442,1.10391,1.10391,13400000.0
2007-07-13 00:28:00,1.10397,1.10453,1.10397,1.10403,21000000.0
2007-07-13 00:29:00,1.10391,1.10425,1.1037,1.10411,9000000.0
2007-07-13 00:30:00,1.1041,1.10424,1.10389,1.10424,13200000.0
2007-07-13 00:31:00,1.10395,1.10399,1.10372,1.10372,12400000.0
2007-07-13 00:32:00,1.10369,1.10443,1.10351,1.10409,12800000.0
2007-07-13 00:33:00,1.104,1.104,1.10373,1.10388,16200000.0
2007-07-13 00:34:00,1.10384,1.10431,1.10367,1.10401,17000000.0
2007-07-13 00:35:00,1.10454,1.10475,1.10407,1.10448,15600000.0
2007-07-13 00:36:00,1.10434,1.10434,1.10383,1.10418,12000000.0
2007-07-13 00:37:00,1.10423,1.10449,1.10359,1.10449,17000000.0
2007-07-13 00:38:00,1.10398,1.10404,1.10383,1.1039,19800000.0
2007-07-13 00:39:00,1.10444,1.10444,1.10394,1.10404,14400000.0
2007-07-13 00:40:00,1.1037,1.10429,1.1037,1.104,18000000.0
2007-07-13 00:41:00,1.10382,1.10407,1.1038,1.10407,22000000.0
2007-07-13 00:42:00,1.10385,1.104,1.10375,1.10375,14000000.0
2007-07-13 00:43:00,1.10416,1.10416,1.1035,1.1035,11000000.0
2007-07-13 00:44:00,1.10356,1.10422,1.10356,1.10384,15000000.0
2007-07-13 00:45:00,1.10171,1.10171,1.10097,1.10138,17000000.0
2007-07-13 00:46:00,1.10141,1.10183,1.1012,1.10132,15600000.0
2007-07-13 00:47:00,1.10147,1.10179,1.10126,1.10126,13200000.0
2007-07-13 00:48:00,1.10132,1.10132,1.10067,1.10076,12200000.0
2007-07-13 00:49:00,1.10104,1.10104,1.10075,1.10097,4800000.0
2007-07-13 00:50:00,1.1008,1.10113,1.10046,1.10098,14000000.0
2007-07-13 00:51:00,1.1007,1.10107,1.10051,1.10106,16400000.0
2007-07-13 00:52:00,1.10121,1.10148,1.10085,1.10085,10800000.0
2007-07-13 00:53:00,1.10105,1.10144,1.10084,1.10117,26800000.0
2007-07-13 00:54:00,1.10109,1.1011,1.10082,1.10084,10600000.0
2007-07-13 00:55:00,1.10079,1.10126,1.10064,1.10089,20200000.0
2007-07-13 00:56:00,1.10107,1.1011,1.10039,1.10085,18600000.0
2007-07-13 00:57:00,1.101,1.10109,1.10076,1.10109,19400000.0
2007-07-13 00:58:00,1.10099,1.10146,1.10085,1.10101,23800000.0
2007-07-13 00:59:00,1.10069,1.10121,1.10033,1.10033,9200000.0
2007-07-13 01:00:00,1.10083,1.10119,1.10065,1.10088,16400000.0
2007-07-13 01:01:00,1.10066,1.10074,1.10043,1.1006,15600000.0
2007-07-13 01:02:00,1.10061,1.10088,1.10047,1.10068,22000000.0
2007-07-13 01:03:00,1.10049,1.101,1.0999,1.0999,28600000.0
2007-07-13 01:04:00,1.10021,1.10047,1.10001,1.10012,10800000.0
2007-07-13 01:05:00,1.10018,1.10047,1.10018,1.10024,34000000.0
2007-07-13 01:06:00,1.09991,1.10022,1.09961,1.09961,29200000.0
2007-07-13 01:07:00,1.10029,1.10056,1.10025,1.10044,9800000.0
2007-07-13 01:08:00,1.09991,1.10008,1.09958,1.09958,13600000.0
2007-07-13 01:09:00,1.09977,1.09982,1.0994,1.09982,32000000.0
2007-07-13 01:10:00,1.0997,1.09995,1.09929,1.09982,26800000.0
2007-07-13 01:11:00,1.09981,1.10024,1.09967,1.10024,7400000.0
2007-07-13 01:12:00,1.09925,1.09995,1.09925,1.09962,9400000.0
2007-07-13 01:13:00,1.09955,1.10004,1.09947,1.09959,19400000.0
2007-07-13 01:14:00,1.09975,1.09976,1.09934,1.09966,16800000.0
2007-07-13 01:15:00,1.09985,1.10028,1.09966,1.1,19600000.0
2007-07-13 01:16:00,1.09971,1.09994,1.09929,1.09963,13600000.0
2007-07-13 01:17:00,1.09957,1.10006,1.09927,1.09978,8200000.0
2007-07-13 01:18:00,1.09983,1.09983,1.09908,1.09919,11400000.0
2007-07-13 01:19:00,1.09863,1.09963,1.09863,1.09919,12400000.0
2007-07-13 01:20:00,1.0999,1.1,1.0998,1.0998,17200000.0
2007-07-13 01:21:00,1.09956,1.0999,1.09924,1.09976,17200000.0
2007-07-13 01:22:00,1.09955,1.09967,1.09919,1.0994,22800000.0
2007-07-13 01:23:00,1.09937,1.09944,1.09917,1.09929,10400000.0
2007-07-13 01:24:00,1.09932,1.0998,1.09928,1.09961,18000000.0
2007-07-13 01:25:00,1.09952,1.09982,1.09926,1.09982,16400000.0
2007-07-13 01:26:00,1.09983,1.09983,1.09948,1.09949,13600000.0
2007-07-13 01:27:00,1.09931,1.09979,1.09931,1.0995,8200000.0
2007-07-13 01:29:00,1.0998,1.0998,1.0998,1.0998,22600000.0
2007-07-13 01:30:00,1.09955,1.09973,1.09931,1.09945,22600000.0
2007-07-13 01:31:00,1.0997,1.09978,1.09945,1.09945,13400000.0
2007-07-13 01:32:00,1.09941,1.09955,1.09939,1.0994,18000000.0
2007-07-13 01:33:00,1.09988,1.09988,1.09916,1.09954,18000000.0
2007-07-13 01:34:00,1.09992,1.09992,1.09964,1.09971,16000000.0
2007-07-13 01:35:00,1.09987,1.09998,1.09981,1.09981,18800000.0
2007-07-13 01:36:00,1.09981,1.10029,1.09958,1.0999,13000000.0
2007-07-13 01:37:00,1.09993,1.09993,1.0996,1.0996,2600000.0
2007-07-13 01:38:00,1.09978,1.09978,1.0997,1.0997,2600000.0
2007-07-13 01:39:00,1.1,1.10007,1.09989,1.09991,15000000.0
2007-07-13 01:40:00,1.10008,1.10008,1.09985,1.09992,16000000.0
2007-07-13 01:41:00,1.09984,1.10035,1.09984,1.10007,15600000.0
2007-07-13 01:42:00,1.09996,1.1,1.09961,1.09961,14000000.0
2007-07-13 01:43:00,1.09975,1.09985,1.09953,1.09985,8200000.0
2007-07-13 01:44:00,1.09997,1.09997,1.09913,1.09914,11000000.0
2007-07-13 01:45:00,1.09975,1.09998,1.09968,1.09992,27600000.0
2007-07-13 01:46:00,1.1,1.1,1.09974,1.09983,13000000.0
2007-07-13 01:47:00,1.09969,1.0998,1.09955,1.0998,11400000.0
2007-07-13 01:48:00,1.09938,1.09965,1.09919,1.09965,25200000.0
2007-07-13 01:49:00,1.1,1.1,1.0998,1.0998,12200000.0
2007-07-13 01:50:00,1.0999,1.1,1.0999,1.1,12200000.0
2007-07-13 01:51:00,1.09957,1.0999,1.09925,1.09925,12200000.0
2007-07-13 01:52:00,1.09942,1.0997,1.09927,1.09932,16800000.0
2007-07-13 01:53:00,1.09958,1.09982,1.09947,1.09982,19800000.0
2007-07-13 01:54:00,1.09931,1.09942,1.09892,1.09922,15000000.0
2007-07-13 01:55:00,1.09922,1.10013,1.0991,1.10013,17200000.0
2007-07-13 01:56:00,1.1001,1.1001,1.09979,1.09985,8000000.0
2007-07-13 01:57:00,1.1002,1.1004,1.1002,1.1002,13000000.0
2007-07-13 01:58:00,1.09989,1.10014,1.09971,1.09986,13000000.0
2007-07-13 01:59:00,1.09963,1.10011,1.09963,1.09991,12400000.0
2007-07-13 02:00:00,1.09988,1.10033,1.09978,1.10033,15800000.0
2007-07-13 02:01:00,1.09996,1.10013,1.09984,1.10013,8800000.0
2007-07-13 02:02:00,1.10025,1.10054,1.10006,1.10053,16800000.0
2007-07-13 02:03:00,1.10012,1.10034,1.10012,1.10029,12200000.0
2007-07-13 02:04:00,1.10031,1.1006,1.10002,1.10025,17000000.0
2007-07-13 02:05:00,1.10029,1.10094,1.10027,1.10051,9800000.0
2007-07-13 02:06:00,1.1008,1.1008,1.1007,1.1007,15000000.0
2007-07-13 02:07:00,1.10024,1.10057,1.10024,1.10057,15000000.0
2007-07-13 02:08:00,1.10079,1.10079,1.1002,1.10027,18200000.0
2007-07-13 02:09:00,1.10027,1.10029,1.10016,1.10016,19600000.0
2007-07-13 02:10:00,1.10004,1.10055,1.10004,1.10017,19600000.0
2007-07-13 02:11:00,1.10049,1.10127,1.10049,1.10127,22600000.0
2007-07-13 02:12:00,1.10086,1.10103,1.10079,1.10079,16200000.0
2007-07-13 02:13:00,1.10082,1.10114,1.10041,1.10114,10800000.0
2007-07-13 02:14:00,1.10083,1.10105,1.10066,1.10085,11200000.0
2007-07-13 02:15:00,1.10049,1.10075,1.10032,1.10075,15400000.0
2007-07-13 02:16:00,1.1008,1.10089,1.10061,1.1008,17800000.0
2007-07-13 02:17:00,1.101,1.10111,1.10034,1.10034,25200000.0
2007-07-13 02:18:00,1.10034,1.10057,1.10018,1.10033,20200000.0
2007-07-13 02:19:00,1.10042,1.10082,1.1004,1.10041,10800000.0
2007-07-13 02:20:00,1.10049,1.10049,1.10023,1.10023,2000000.0
2007-07-13 02:21:00,1.10031,1.10079,1.10016,1.10016,17200000.0
2007-07-13 02:22:00,1.10057,1.10066,1.1004,1.10057,9600000.0
2007-07-13 02:23:00,1.10036,1.10073,1.10032,1.10039,13200000.0
2007-07-13 02:24:00,1.10036,1.1007,1.10018,1.10032,14800000.0
2007-07-13 02:25:00,1.1006,1.1009,1.1006,1.1006,9200000.0
2007-07-13 02:26:00,1.10001,1.10068,1.10001,1.10014,9200000.0
2007-07-13 02:27:00,1.10032,1.10064,1.10024,1.10024,17600000.0
2007-07-13 02:28:00,1.10016,1.10026,1.0999,1.0999,12400000.0
2007-07-13 02:29:00,1.10005,1.10005,1.09977,1.09992,9800000.0
2007-07-13 02:30:00,1.0998,1.10017,1.09969,1.09971,25400000.0
2007-07-13 02:31:00,1.09989,1.10008,1.09975,1.09995,10000000.0
2007-07-13 02:32:00,1.09993,1.10014,1.09989,1.10002,12000000.0
2007-07-13 02:33:00,1.1004,1.10083,1.10034,1.10037,15800000.0
2007-07-13 02:34:00,1.10053,1.10081,1.1004,1.1004,12800000.0
2007-07-13 02:35:00,1.10026,1.10097,1.10015,1.10052,10000000.0
2007-07-13 02:36:00,1.10117,1.10117,1.10077,1.10077,18400000.0
2007-07-13 02:37:00,1.10058,1.10074,1.10039,1.10049,9200000.0
2007-07-13 02:38:00,1.10041,1.10074,1.1003,1.10046,22000000.0
2007-07-13 02:39:00,1.10038,1.10094,1.10038,1.10094,15400000.0
2007-07-13 02:40:00,1.101,1.1011,1.101,1.101,10600000.0
2007-07-13 02:42:00,1.10052,1.10097,1.10052,1.10097,10600000.0
2007-07-13 02:43:00,1.10062,1.10062,1.10055,1.10055,3200000.0
2007-07-13 02:44:00,1.10084,1.10084,1.09994,1.10032,13000000.0
2007-07-13 02:45:00,1.10069,1.10069,1.10006,1.10018,18200000.0
2007-07-13 02:46:00,1.10034,1.10069,1.10007,1.10069,11000000.0
2007-07-13 02:47:00,1.10047,1.10075,1.10047,1.10074,5000000.0
2007-07-13 02:48:00,1.10066,1.10067,1.10015,1.1004,16600000.0
2007-07-13 02:49:00,1.10038,1.10064,1.10038,1.10054,6800000.0
2007-07-13 02:50:00,1.10045,1.10071,1.10037,1.10071,17200000.0
2007-07-13 02:51:00,1.10058,1.10079,1.10033,1.10054,11200000.0
2007-07-13 02:52:00,1.10101,1.10108,1.10037,1.10064,9800000.0
2007-07-13 02:53:00,1.10033,1.10094,1.10033,1.10094,17400000.0
2007-07-13 02:54:00,1.10057,1.10057,1.10029,1.10044,8200000.0
2007-07-13 02:55:00,1.10029,1.10029,1.1002,1.1002,4800000.0
2007-07-13 02:57:00,1.10039,1.10039,1.09997,1.09997,7400000.0
2007-07-13 02:58:00,1.1002,1.10075,1.1002,1.10075,15400000.0
2007-07-13 02:59:00,1.10046,1.10063,1.10037,1.10053,15000000.0
2007-07-13 03:00:00,1.10068,1.10091,1.10055,1.10071,6800000.0
2007-07-13 03:01:00,1.10063,1.10087,1.10058,1.10058,32800000.0
2007-07-13 03:02:00,1.10046,1.10107,1.10046,1.10107,2600000.0
2007-07-13 03:03:00,1.1009,1.10129,1.10073,1.10079,9600000.0
2007-07-13 03:04:00,1.10061,1.10112,1.1005,1.1005,14600000.0
2007-07-13 03:05:00,1.10081,1.10118,1.10081,1.10118,3200000.0
2007-07-13 03:06:00,1.1011,1.10136,1.10078,1.10108,13200000.0
2007-07-13 03:07:00,1.10155,1.10155,1.10095,1.10109,22000000.0
2007-07-13 03:08:00,1.10106,1.10165,1.10106,1.10135,24400000.0
2007-07-13 03:09:00,1.10097,1.10157,1.10063,1.10063,24600000.0
2007-07-13 03:10:00,1.10111,1.10127,1.10067,1.10103,13200000.0
2007-07-13 03:11:00,1.10104,1.10169,1.10104,1.10118,19800000.0
2007-07-13 03:12:00,1.10153,1.10155,1.10118,1.10118,14400000.0
2007-07-13 03:13:00,1.10134,1.1016,1.10126,1.10158,18800000.0
2007-07-13 03:14:00,1.10145,1.10145,1.10124,1.10128,5600000.0
2007-07-13 03:15:00,1.10166,1.10166,1.10144,1.10144,5400000.0
2007-07-13 03:16:00,1.10133,1.10181,1.10133,1.10149,10000000.0
2007-07-13 03:17:00,1.10134,1.10172,1.10132,1.10132,21200000.0
2007-07-13 03:19:00,1.10142,1.10189,1.1013,1.10148,13000000.0
2007-07-13 03:20:00,1.10154,1.10188,1.10128,1.10168,23400000.0
2007-07-13 03:21:00,1.10182,1.10182,1.10115,1.10125,20200000.0
2007-07-13 03:22:00,1.10146,1.102,1.10143,1.1015,28200000.0
2007-07-13 03:23:00,1.10103,1.10169,1.10103,1.10141,12200000.0
2007-07-13 03:24:00,1.10175,1.10178,1.10133,1.10152,10600000.0
2007-07-13 03:25:00,1.10151,1.10181,1.10134,1.10181,11600000.0
2007-07-13 03:26:00,1.10151,1.10181,1.10126,1.10152,11000000.0
2007-07-13 03:27:00,1.10149,1.10175,1.10125,1.10125,8200000.0
2007-07-13 03:28:00,1.1017,1.1017,1.1015,1.1016,9600000.0
2007-07-13 03:29:00,1.10138,1.10173,1.10128,1.1014,9600000.0
2007-07-13 03:30:00,1.10141,1.10159,1.10124,1.10138,13000000.0
2007-07-13 03:31:00,1.10133,1.10151,1.10117,1.10129,14200000.0
2007-07-13 03:32:00,1.10084,1.1011,1.10084,1.10103,4200000.0
2007-07-13 03:33:00,1.10094,1.10128,1.10082,1.10105,9400000.0
2007-07-13 03:34:00,1.1013,1.10156,1.10109,1.10149,18400000.0
2007-07-13 03:35:00,1.10132,1.10172,1.10132,1.10146,12000000.0
2007-07-13 03:36:00,1.10193,1.10201,1.10143,1.10185,9600000.0
2007-07-13 03:37:00,1.10152,1.10161,1.10152,1.10161,7600000.0
2007-07-13 03:38:00,1.10168,1.10168,1.10137,1.10156,20200000.0
2007-07-13 03:39:00,1.10143,1.10143,1.10133,1.10133,2600000.0
2007-07-13 03:40:00,1.10145,1.10146,1.10108,1.10113,27000000.0
2007-07-13 03:41:00,1.10144,1.10168,1.10133,1.10137,13600000.0
2007-07-13 03:42:00,1.10112,1.10138,1.10112,1.10137,17200000.0
2007-07-13 03:43:00,1.10129,1.10179,1.10129,1.10146,28800000.0
2007-07-13 03:44:00,1.10148,1.10169,1.10123,1.10162,22800000.0
2007-07-13 03:45:00,1.1018,1.10235,1.1018,1.10235,8400000.0
2007-07-13 03:46:00,1.10201,1.10201,1.10172,1.10172,7800000.0
2007-07-13 03:47:00,1.10163,1.1017,1.10135,1.10157,10200000.0
2007-07-13 03:48:00,1.10161,1.10184,1.10149,1.10154,15800000.0
2007-07-13 03:49:00,1.10144,1.10161,1.10127,1.10143,10800000.0
2007-07-13 03:50:00,1.1019,1.1019,1.1019,1.1019,9000000.0
2007-07-13 03:51:00,1.10144,1.1018,1.10143,1.10153,9000000.0
2007-07-13 03:52:00,1.10179,1.10179,1.10134,1.10139,23000000.0
2007-07-13 03:53:00,1.10138,1.10186,1.10107,1.10148,9200000.0
2007-07-13 03:54:00,1.1017,1.1019,1.1017,1.1019,13400000.0
2007-07-13 03:55:00,1.10126,1.10173,1.10126,1.10146,13400000.0
2007-07-13 03:56:00,1.10135,1.10188,1.10135,1.10166,29000000.0
2007-07-13 03:57:00,1.1014,1.10159,1.10125,1.10125,10600000.0
2007-07-13 03:58:00,1.10158,1.10181,1.10141,1.10147,11000000.0
2007-07-13 03:59:00,1.10218,1.10218,1.10176,1.10187,10200000.0
2007-07-13 04:00:00,1.10175,1.10175,1.10107,1.10107,21000000.0
2007-07-13 04:01:00,1.10163,1.10195,1.10138,1.10185,13600000.0
2007-07-13 04:02:00,1.10171,1.10175,1.10133,1.10156,9000000.0
2007-07-13 04:03:00,1.10142,1.10142,1.10133,1.10133,3200000.0
2007-07-13 04:04:00,1.10139,1.10163,1.10136,1.10153,21600000.0
2007-07-13 04:05:00,1.10157,1.10218,1.10157,1.10218,4200000.0
2007-07-13 04:06:00,1.1016,1.1023,1.1016,1.10213,18800000.0
2007-07-13 04:07:00,1.10189,1.10241,1.10189,1.10196,14200000.0
2007-07-13 04:08:00,1.10245,1.10261,1.10245,1.10261,3200000.0
2007-07-13 04:09:00,1.10284,1.10284,1.1023,1.1024,18200000.0
2007-07-13 04:10:00,1.10246,1.10266,1.10246,1.10266,16200000.0
2007-07-13 04:11:00,1.10249,1.10266,1.10249,1.10264,9000000.0
2007-07-13 04:12:00,1.10259,1.10294,1.10234,1.10235,19800000.0
2007-07-13 04:13:00,1.10257,1.10257,1.10236,1.10236,4000000.0
2007-07-13 04:14:00,1.10315,1.10322,1.10315,1.10322,2600000.0
2007-07-13 04:15:00,1.10347,1.10372,1.10342,1.10342,8600000.0
2007-07-13 04:16:00,1.10391,1.10395,1.10378,1.10378,25600000.0
2007-07-13 04:17:00,1.10356,1.10372,1.10331,1.10372,9800000.0
2007-07-13 04:18:00,1.10345,1.10369,1.10339,1.10348,26600000.0
2007-07-13 04:19:00,1.10323,1.10323,1.10281,1.10281,11000000.0
2007-07-13 04:20:00,1.10221,1.10267,1.10196,1.10235,11000000.0
2007-07-13 04:21:00,1.10268,1.10301,1.10268,1.10301,22600000.0
2007-07-13 04:22:00,1.10303,1.10338,1.10282,1.10328,18600000.0
2007-07-13 04:23:00,1.10338,1.10351,1.10306,1.10306,15000000.0
2007-07-13 04:24:00,1.10337,1.10361,1.10337,1.10343,8800000.0
2007-07-13 04:25:00,1.10345,1.10381,1.10345,1.10363,9000000.0
2007-07-13 04:26:00,1.10373,1.10384,1.10366,1.10366,6200000.0
2007-07-13 04:27:00,1.10354,1.10386,1.10354,1.10386,2600000.0
2007-07-13 04:28:00,1.10408,1.10477,1.10381,1.10446,6800000.0
2007-07-13 04:29:00,1.10506,1.10532,1.10488,1.10532,10200000.0
2007-07-13 04:30:00,1.10494,1.10494,1.10455,1.10455,3600000.0
2007-07-13 04:31:00,1.10441,1.10473,1.10427,1.10427,14200000.0
2007-07-13 04:32:00,1.10439,1.10439,1.10412,1.10437,11400000.0
2007-07-13 04:33:00,1.10419,1.10439,1.10414,1.1043,14400000.0
2007-07-13 04:34:00,1.10438,1.10455,1.10407,1.10407,10000000.0
2007-07-13 04:35:00,1.10416,1.10464,1.10416,1.10436,12400000.0
2007-07-13 04:36:00,1.10438,1.10446,1.10438,1.10446,4200000.0
2007-07-13 04:37:00,1.10446,1.10461,1.10428,1.10458,9400000.0
2007-07-13 04:38:00,1.10478,1.10481,1.10458,1.10474,11000000.0
2007-07-13 04:39:00,1.10486,1.10486,1.10451,1.10462,17400000.0
2007-07-13 04:40:00,1.10452,1.10501,1.10452,1.10493,21200000.0
2007-07-13 04:41:00,1.10495,1.10495,1.10452,1.10455,5000000.0
2007-07-13 04:42:00,1.10456,1.10474,1.10456,1.10474,2600000.0
2007-07-13 04:43:00,1.10494,1.1053,1.10453,1.1053,8600000.0
2007-07-13 04:44:00,1.10513,1.10529,1.10463,1.10474,29200000.0
2007-07-13 04:45:00,1.10443,1.10512,1.10443,1.10484,11600000.0
2007-07-13 04:46:00,1.10538,1.10538,1.10486,1.10486,2600000.0
2007-07-13 04:47:00,1.10474,1.10486,1.10444,1.10462,12400000.0
2007-07-13 04:49:00,1.10452,1.10487,1.10425,1.10465,20800000.0
2007-07-13 04:50:00,1.10458,1.10501,1.10442,1.10501,14800000.0
2007-07-13 04:51:00,1.10478,1.10494,1.10478,1.10489,8000000.0
2007-07-13 04:52:00,1.10405,1.10463,1.10405,1.10459,11400000.0
2007-07-13 04:53:00,1.10437,1.10455,1.10423,1.10423,12800000.0
2007-07-13 04:54:00,1.10488,1.10504,1.10461,1.10481,14400000.0
2007-07-13 04:55:00,1.10507,1.10548,1.10502,1.10502,17400000.0
2007-07-13 04:56:00,1.10484,1.10514,1.10466,1.10508,19600000.0
2007-07-13 04:57:00,1.10485,1.10522,1.1048,1.1048,7200000.0
2007-07-13 04:58:00,1.10469,1.10499,1.10458,1.10465,15600000.0
2007-07-13 04:59:00,1.10473,1.10488,1.10465,1.10488,11600000.0
2007-07-13 05:00:00,1.10479,1.10504,1.10465,1.10504,18000000.0
2007-07-13 05:01:00,1.10484,1.10527,1.10445,1.10469,11800000.0
2007-07-13 05:02:00,1.10459,1.10487,1.10459,1.10474,6200000.0
2007-07-13 05:03:00,1.10478,1.10506,1.10453,1.10491,23400000.0
2007-07-13 05:04:00,1.10482,1.10511,1.10464,1.10471,7400000.0
2007-07-13 05:05:00,1.10446,1.10467,1.10428,1.10436,11000000.0
2007-07-13 05:06:00,1.10495,1.10495,1.10449,1.10449,10600000.0
2007-07-13 05:07:00,1.10448,1.10448,1.10416,1.10416,5800000.0
2007-07-13 05:08:00,1.10458,1.10464,1.10438,1.10452,8200000.0
2007-07-13 05:10:00,1.10431,1.10483,1.10402,1.10402,11600000.0
2007-07-13 05:11:00,1.10425,1.10439,1.1042,1.10439,19400000.0
2007-07-13 05:12:00,1.1049,1.1051,1.1049,1.105,8000000.0
2007-07-13 05:13:00,1.10446,1.10474,1.10446,1.10473,8000000.0
2007-07-13 05:14:00,1.10492,1.10492,1.10474,1.10474,4200000.0
2007-07-13 05:15:00,1.10452,1.10481,1.10427,1.10441,13600000.0
2007-07-13 05:16:00,1.10488,1.10488,1.10451,1.10451,5400000.0
2007-07-13 05:17:00,1.10475,1.1049,1.10449,1.10478,24800000.0
2007-07-13 05:18:00,1.10501,1.10501,1.10471,1.10486,29000000.0
2007-07-13 05:19:00,1.10433,1.10488,1.10431,1.10485,15400000.0
2007-07-13 05:20:00,1.105,1.105,1.10457,1.1049,13600000.0
2007-07-13 05:21:00,1.1045,1.10487,1.10443,1.10487,26400000.0
2007-07-13 05:22:00,1.10466,1.1049,1.10449,1.10485,16800000.0
2007-07-13 05:24:00,1.10492,1.10539,1.10486,1.10495,8200000.0
2007-07-13 05:25:00,1.10503,1.10526,1.1049,1.1049,18600000.0
2007-07-13 05:26:00,1.10503,1.10538,1.10495,1.10509,13000000.0
2007-07-13 05:27:00,1.10532,1.10532,1.105,1.10527,8800000.0
2007-07-13 05:28:00,1.1057,1.1057,1.1055,1.1055,13400000.0
2007-07-13 05:29:00,1.10532,1.1056,1.10515,1.10556,13400000.0
2007-07-13 05:30:00,1.10516,1.10528,1.10516,1.10528,6200000.0
2007-07-13 05:31:00,1.10526,1.10594,1.10526,1.10544,26600000.0
2007-07-13 05:32:00,1.10547,1.10547,1.10499,1.10511,15400000.0
2007-07-13 05:33:00,1.10567,1.10569,1.10547,1.10551,11800000.0
2007-07-13 05:34:00,1.10525,1.10541,1.10506,1.10529,18600000.0
2007-07-13 05:35:00,1.1057,1.1057,1.1055,1.1055,9200000.0
2007-07-13 05:36:00,1.10521,1.10521,1.10505,1.10505,9200000.0
2007-07-13 05:37:00,1.1055,1.1056,1.1053,1.1054,13800000.0
2007-07-13 05:38:00,1.10499,1.10523,1.1049,1.10518,13800000.0
2007-07-13 05:39:00,1.10519,1.10529,1.10515,1.10521,7600000.0
2007-07-13 05:40:00,1.10509,1.10563,1.10509,1.10552,8800000.0
2007-07-13 05:41:00,1.10536,1.10577,1.1051,1.10577,14800000.0
2007-07-13 05:42:00,1.10547,1.10547,1.10485,1.10513,17400000.0
2007-07-13 05:43:00,1.10489,1.10551,1.10489,1.10522,31000000.0
2007-07-13 05:44:00,1.10535,1.10564,1.1052,1.10564,23600000.0
2007-07-13 05:45:00,1.10561,1.10561,1.10529,1.10546,28200000.0
2007-07-13 05:46:00,1.10543,1.10594,1.10543,1.10549,17200000.0
2007-07-13 05:47:00,1.10544,1.10546,1.10516,1.10516,20600000.0
2007-07-13 05:48:00,1.10492,1.10561,1.10492,1.10523,17600000.0
2007-07-13 05:49:00,1.10524,1.10526,1.1048,1.10526,9800000.0
2007-07-13 05:50:00,1.10511,1.10537,1.10511,1.10533,13000000.0
2007-07-13 05:51:00,1.10556,1.10609,1.10533,1.10551,17600000.0
2007-07-13 05:52:00,1.10561,1.10582,1.10522,1.10522,13400000.0
2007-07-13 05:53:00,1.10548,1.10589,1.10533,1.10535,15000000.0
2007-07-13 05:54:00,1.10533,1.1056,1.10513,1.10516,25000000.0
2007-07-13 05:55:00,1.10549,1.10556,1.1051,1.10533,20400000.0
2007-07-13 05:56:00,1.10537,1.10564,1.10518,1.10547,20800000.0
2007-07-13 05:57:00,1.10557,1.10584,1.10549,1.10584,14000000.0
2007-07-13 05:58:00,1.1054,1.10553,1.10526,1.10526,3600000.0
2007-07-13 05:59:00,1.10545,1.10577,1.10519,1.10529,16800000.0
2007-07-13 06:00:00,1.10537,1.10546,1.1049,1.10537,16600000.0
2007-07-13 06:01:00,1.10536,1.10536,1.10455,1.10511,20600000.0
2007-07-13 06:02:00,1.10543,1.10591,1.10524,1.10591,15600000.0
2007-07-13 06:03:00,1.1059,1.10621,1.10552,1.10621,10800000.0
2007-07-13 06:04:00,1.10573,1.10621,1.10573,1.10604,9400000.0
2007-07-13 06:05:00,1.10602,1.10604,1.10553,1.1057,12600000.0
2007-07-13 06:06:00,1.10578,1.10603,1.10552,1.10582,16400000.0
2007-07-13 06:07:00,1.1057,1.10597,1.10552,1.10552,8200000.0
2007-07-13 06:08:00,1.10618,1.10629,1.10595,1.10629,6600000.0
2007-07-13 06:09:00,1.10616,1.1064,1.10616,1.1064,6200000.0
2007-07-13 06:10:00,1.10597,1.10655,1.10597,1.10604,12600000.0
2007-07-13 06:11:00,1.10623,1.10653,1.10623,1.10637,10800000.0
2007-07-13 06:12:00,1.10638,1.10691,1.10624,1.10624,21400000.0
2007-07-13 06:13:00,1.10637,1.10642,1.10617,1.10627,29000000.0
2007-07-13 06:14:00,1.10591,1.10641,1.10591,1.10641,9600000.0
2007-07-13 06:15:00,1.10623,1.10623,1.10614,1.10614,2000000.0
2007-07-13 06:16:00,1.1065,1.1065,1.1065,1.1065,11600000.0
2007-07-13 06:17:00,1.10636,1.10636,1.10582,1.10602,11600000.0
2007-07-13 06:18:00,1.10568,1.10675,1.10568,1.10604,18600000.0
2007-07-13 06:19:00,1.1064,1.1064,1.10606,1.10606,3000000.0
2007-07-13 06:20:00,1.10612,1.1063,1.10591,1.10609,14600000.0
2007-07-13 06:21:00,1.10586,1.10641,1.10571,1.10592,21400000.0
2007-07-13 06:22:00,1.10589,1.10626,1.10586,1.10626,16200000.0
2007-07-13 06:23:00,1.1067,1.1067,1.1065,1.1065,7400000.0
2007-07-13 06:24:00,1.10604,1.10631,1.10603,1.10612,7400000.0
2007-07-13 06:25:00,1.10591,1.10614,1.10587,1.10588,16000000.0
2007-07-13 06:26:00,1.1065,1.1065,1.1065,1.1065,17600000.0
2007-07-13 06:27:00,1.10572,1.10619,1.10572,1.10619,17600000.0
2007-07-13 06:28:00,1.1065,1.1065,1.10593,1.10617,11600000.0
2007-07-13 06:29:00,1.10622,1.10643,1.10596,1.10604,10600000.0
2007-07-13 06:30:00,1.10653,1.10653,1.10599,1.10599,4400000.0
2007-07-13 06:31:00,1.10635,1.10639,1.10604,1.10604,17400000.0
2007-07-13 06:32:00,1.10613,1.10662,1.10613,1.10662,20200000.0
2007-07-13 06:33:00,1.10624,1.10624,1.10597,1.10597,5000000.0
2007-07-13 06:34:00,1.10605,1.10656,1.10597,1.10597,13200000.0
2007-07-13 06:35:00,1.10659,1.10659,1.10624,1.10626,13600000.0
2007-07-13 06:36:00,1.10606,1.10645,1.10605,1.10624,21400000.0
2007-07-13 06:37:00,1.10607,1.10638,1.106,1.10604,20400000.0
2007-07-13 06:38:00,1.10605,1.10621,1.10577,1.10612,22800000.0
2007-07-13 06:39:00,1.10608,1.10643,1.10589,1.10611,30200000.0
2007-07-13 06:40:00,1.10613,1.10636,1.10613,1.10636,3600000.0
2007-07-13 06:41:00,1.10634,1.10658,1.10615,1.10615,11400000.0
2007-07-13 06:42:00,1.10662,1.10662,1.10564,1.10618,13200000.0
2007-07-13 06:43:00,1.10662,1.10691,1.10658,1.10676,24200000.0
2007-07-13 06:44:00,1.10666,1.10666,1.10615,1.10615,9000000.0
2007-07-13 06:45:00,1.10701,1.10718,1.10675,1.10687,18000000.0
2007-07-13 06:46:00,1.107,1.10747,1.10687,1.10699,16400000.0
2007-07-13 06:47:00,1.10654,1.10673,1.10603,1.10661,18800000.0
2007-07-13 06:48:00,1.10643,1.10657,1.10628,1.1064,7600000.0
2007-07-13 06:49:00,1.10665,1.10665,1.10637,1.10663,7400000.0
2007-07-13 06:50:00,1.1065,1.1065,1.10636,1.10636,9000000.0
2007-07-13 06:51:00,1.10668,1.10694,1.10668,1.10668,10600000.0
2007-07-13 06:52:00,1.10667,1.1072,1.10667,1.10674,13400000.0
2007-07-13 06:53:00,1.1067,1.10732,1.10653,1.10732,10200000.0
2007-07-13 06:54:00,1.10706,1.10706,1.10651,1.10651,14200000.0
2007-07-13 06:55:00,1.10672,1.10692,1.10666,1.10692,9600000.0
2007-07-13 06:56:00,1.10698,1.107,1.10683,1.10683,4200000.0
2007-07-13 06:57:00,1.10717,1.10717,1.1067,1.1067,5800000.0
2007-07-13 06:58:00,1.10698,1.10702,1.10653,1.10656,17800000.0
2007-07-13 06:59:00,1.10709,1.10709,1.10676,1.10678,14200000.0
2007-07-13 07:00:00,1.10663,1.10692,1.10663,1.10692,4000000.0
2007-07-13 07:01:00,1.10722,1.10722,1.10708,1.10712,18800000.0
2007-07-13 07:02:00,1.10725,1.10725,1.10682,1.10682,6800000.0
2007-07-13 07:03:00,1.1075,1.1075,1.1073,1.1075,15000000.0
2007-07-13 07:04:00,1.10677,1.10726,1.10677,1.1072,15000000.0
2007-07-13 07:05:00,1.10725,1.10747,1.10694,1.10717,9800000.0
2007-07-13 07:06:00,1.10721,1.10721,1.10694,1.10697,17800000.0
2007-07-13 07:07:00,1.10718,1.10763,1.10709,1.10714,21200000.0
2007-07-13 07:08:00,1.10736,1.10753,1.10709,1.10715,14800000.0
2007-07-13 07:10:00,1.10704,1.10723,1.10702,1.10703,22600000.0
2007-07-13 07:11:00,1.10728,1.10762,1.1069,1.10728,18600000.0
2007-07-13 07:12:00,1.10718,1.10743,1.10681,1.10681,15200000.0
2007-07-13 07:13:00,1.10757,1.10783,1.10752,1.10772,13400000.0
2007-07-13 07:14:00,1.10742,1.10742,1.1072,1.10721,10200000.0
2007-07-13 07:15:00,1.1077,1.1079,1.1077,1.1078,14600000.0
2007-07-13 07:16:00,1.10724,1.10786,1.10699,1.10759,14600000.0
2007-07-13 07:17:00,1.10749,1.10776,1.10733,1.10753,15600000.0
2007-07-13 07:18:00,1.10747,1.1079,1.10747,1.10779,10200000.0
2007-07-13 07:19:00,1.1077,1.10773,1.10722,1.10754,12200000.0
2007-07-13 07:20:00,1.10767,1.10792,1.10731,1.10792,29200000.0
2007-07-13 07:21:00,1.10805,1.10805,1.10753,1.10753,13000000.0
2007-07-13 07:22:00,1.10767,1.10793,1.1072,1.10753,27200000.0
2007-07-13 07:23:00,1.10758,1.10766,1.10716,1.10756,20600000.0
2007-07-13 07:24:00,1.1074,1.10756,1.10721,1.10721,16600000.0
2007-07-13 07:25:00,1.10739,1.10739,1.107,1.10725,14800000.0
2007-07-13 07:26:00,1.10719,1.10733,1.10709,1.10714,34000000.0
2007-07-13 07:27:00,1.107,1.10703,1.10649,1.10649,7400000.0
2007-07-13 07:28:00,1.10675,1.1072,1.10665,1.10672,11600000.0
2007-07-13 07:29:00,1.10661,1.10691,1.10644,1.1065,13800000.0
2007-07-13 07:30:00,1.10635,1.107,1.10635,1.107,15800000.0
2007-07-13 07:31:00,1.10714,1.10714,1.10661,1.10669,18400000.0
2007-07-13 07:33:00,1.10698,1.10718,1.10671,1.10671,11800000.0
2007-07-13 07:34:00,1.10681,1.10726,1.10642,1.10704,24000000.0
2007-07-13 07:35:00,1.10655,1.10699,1.10624,1.10684,14000000.0
2007-07-13 07:36:00,1.1063,1.10659,1.1063,1.10659,5200000.0
2007-07-13 07:37:00,1.10666,1.10708,1.10666,1.10679,15000000.0
2007-07-13 07:38:00,1.10666,1.10695,1.10658,1.10663,13400000.0
2007-07-13 07:39:00,1.10677,1.10677,1.1063,1.10645,16600000.0
2007-07-13 07:40:00,1.10649,1.10673,1.10646,1.10646,15200000.0
2007-07-13 07:41:00,1.10634,1.10662,1.10612,1.10652,24200000.0
2007-07-13 07:42:00,1.10697,1.10697,1.10647,1.10671,18600000.0
2007-07-13 07:43:00,1.10661,1.107,1.10656,1.10667,15200000.0
2007-07-13 07:44:00,1.10625,1.10698,1.10625,1.10689,16600000.0
2007-07-13 07:46:00,1.10696,1.10696,1.10637,1.10637,9000000.0
2007-07-13 07:47:00,1.10646,1.10649,1.10621,1.10646,13800000.0
2007-07-13 07:48:00,1.10666,1.10671,1.10625,1.10639,13200000.0
2007-07-13 07:49:00,1.10648,1.10669,1.10643,1.10648,6800000.0
2007-07-13 07:50:00,1.10659,1.10659,1.10654,1.10654,2600000.0
2007-07-13 07:51:00,1.10665,1.10674,1.10653,1.10653,9600000.0
2007-07-13 07:52:00,1.10675,1.10677,1.10659,1.10677,10600000.0
2007-07-13 07:53:00,1.10682,1.10682,1.10664,1.10671,7000000.0
2007-07-13 07:54:00,1.1071,1.1073,1.1071,1.1072,16400000.0
2007-07-13 07:55:00,1.10655,1.10683,1.10641,1.10641,16400000.0
2007-07-13 07:56:00,1.10667,1.10675,1.10631,1.1066,14600000.0
2007-07-13 07:57:00,1.10648,1.10654,1.1063,1.10636,17800000.0
2007-07-13 07:58:00,1.10646,1.10686,1.10646,1.10669,12800000.0
2007-07-13 07:59:00,1.10683,1.10693,1.10657,1.10693,25800000.0
2007-07-13 08:00:00,1.1066,1.10678,1.10634,1.10668,13800000.0
2007-07-13 08:01:00,1.10651,1.10659,1.10622,1.10638,22200000.0
2007-07-13 08:02:00,1.10645,1.10692,1.10616,1.10692,11400000.0
2007-07-13 08:03:00,1.10631,1.107,1.10631,1.10689,22800000.0
2007-07-13 08:04:00,1.10718,1.10718,1.10691,1.10691,6000000.0
2007-07-13 08:05:00,1.10721,1.1075,1.10709,1.10709,3600000.0
2007-07-13 08:06:00,1.10688,1.1071,1.10676,1.10681,25000000.0
2007-07-13 08:07:00,1.10662,1.1071,1.10655,1.10686,11800000.0
2007-07-13 08:08:00,1.10652,1.1069,1.10632,1.1064,20200000.0
2007-07-13 08:09:00,1.10632,1.10641,1.10608,1.10626,25800000.0
2007-07-13 08:10:00,1.10637,1.10675,1.10632,1.10641,25800000.0
2007-07-13 08:11:00,1.10629,1.10648,1.10625,1.10626,17000000.0
2007-07-13 08:12:00,1.10612,1.10612,1.10587,1.10601,26400000.0
2007-07-13 08:13:00,1.10607,1.10628,1.10591,1.10591,8200000.0
2007-07-13 08:14:00,1.10572,1.10588,1.10532,1.10532,18200000.0
2007-07-13 08:15:00,1.10571,1.10618,1.10571,1.10613,12600000.0
2007-07-13 08:16:00,1.10575,1.10615,1.10575,1.10576,9200000.0
2007-07-13 08:17:00,1.10605,1.10627,1.10583,1.10591,13800000.0
2007-07-13 08:18:00,1.10619,1.10619,1.10564,1.10604,12800000.0
2007-07-13 08:19:00,1.10585,1.10585,1.10556,1.10574,16800000.0
2007-07-13 08:20:00,1.10571,1.10598,1.10571,1.10581,7400000.0
2007-07-13 08:21:00,1.10551,1.10575,1.10546,1.10573,11600000.0
2007-07-13 08:22:00,1.10546,1.10569,1.10531,1.10565,17000000.0
2007-07-13 08:23:00,1.1056,1.1057,1.10542,1.10542,18400000.0
2007-07-13 08:24:00,1.10565,1.10571,1.10523,1.10546,10200000.0
2007-07-13 08:25:00,1.10549,1.10563,1.10491,1.10491,8800000.0
2007-07-13 08:26:00,1.10549,1.10549,1.10524,1.10542,13200000.0
2007-07-13 08:27:00,1.10553,1.10583,1.10553,1.10583,15400000.0
2007-07-13 08:28:00,1.10563,1.10604,1.10563,1.1058,8200000.0
2007-07-13 08:29:00,1.10602,1.10604,1.10568,1.10593,8200000.0
2007-07-13 08:30:00,1.10588,1.10588,1.10546,1.10575,14800000.0
2007-07-13 08:31:00,1.10538,1.1056,1.10533,1.1056,23200000.0
2007-07-13 08:32:00,1.10582,1.10587,1.1054,1.10587,18000000.0
2007-07-13 08:33:00,1.10566,1.10603,1.10563,1.10572,12000000.0
2007-07-13 08:34:00,1.10575,1.10601,1.10568,1.10597,9200000.0
2007-07-13 08:35:00,1.10568,1.10574,1.10568,1.10574,3200000.0
2007-07-13 08:36:00,1.1062,1.1062,1.106,1.106,3200000.0
2007-07-13 08:37:00,1.10599,1.10599,1.10583,1.10583,3200000.0
2007-07-13 08:38:00,1.10569,1.10612,1.10535,1.10583,9200000.0
2007-07-13 08:39:00,1.10534,1.10571,1.10501,1.10501,13800000.0
2007-07-13 08:40:00,1.1051,1.10542,1.10494,1.10542,19000000.0
2007-07-13 08:41:00,1.10539,1.10544,1.10514,1.10544,11200000.0
2007-07-13 08:42:00,1.10511,1.1052,1.1049,1.10498,16000000.0
2007-07-13 08:43:00,1.10497,1.10517,1.10471,1.10471,10200000.0
2007-07-13 08:44:00,1.10473,1.10484,1.1046,1.1048,25000000.0
2007-07-13 08:45:00,1.10526,1.10569,1.10515,1.10515,13000000.0
2007-07-13 08:46:00,1.10522,1.10561,1.10522,1.10526,32400000.0
2007-07-13 08:47:00,1.10547,1.10586,1.10534,1.10557,15200000.0
2007-07-13 08:48:00,1.10563,1.10579,1.10531,1.1054,15600000.0
2007-07-13 08:49:00,1.10567,1.1059,1.10551,1.10575,12400000.0
2007-07-13 08:50:00,1.10559,1.10588,1.10558,1.10558,13000000.0
2007-07-13 08:51:00,1.10548,1.10585,1.10541,1.10565,79200000.0
2007-07-13 08:52:00,1.10568,1.10604,1.10546,1.10587,22000000.0
2007-07-13 08:53:00,1.10567,1.10608,1.10559,1.10581,9400000.0
2007-07-13 08:54:00,1.10586,1.10586,1.1055,1.1055,4200000.0
2007-07-13 08:55:00,1.10538,1.1055,1.10512,1.10524,33200000.0
2007-07-13 08:56:00,1.10524,1.10561,1.10505,1.10505,9800000.0
2007-07-13 08:57:00,1.10536,1.10536,1.10513,1.10536,12200000.0
2007-07-13 08:58:00,1.10554,1.10554,1.10507,1.10531,24200000.0
2007-07-13 08:59:00,1.10513,1.10542,1.10513,1.10542,3200000.0
2007-07-13 09:00:00,1.10526,1.10546,1.10519,1.10522,18600000.0
2007-07-13 09:01:00,1.10514,1.10567,1.10513,1.10541,12400000.0
2007-07-13 09:02:00,1.10551,1.10575,1.10551,1.10575,9200000.0
2007-07-13 09:03:00,1.10562,1.10562,1.10502,1.10549,29400000.0
2007-07-13 09:04:00,1.10562,1.10591,1.10514,1.10566,16200000.0
2007-07-13 09:05:00,1.10561,1.10599,1.10553,1.10553,28800000.0
2007-07-13 09:06:00,1.10605,1.10633,1.10578,1.10592,19800000.0
2007-07-13 09:07:00,1.10581,1.10586,1.10528,1.10545,14600000.0
2007-07-13 09:08:00,1.10538,1.1055,1.1053,1.10531,10600000.0
2007-07-13 09:09:00,1.10525,1.1054,1.10514,1.1054,10000000.0
2007-07-13 09:10:00,1.10526,1.10561,1.10526,1.10527,17400000.0
2007-07-13 09:11:00,1.10544,1.10558,1.10522,1.10522,11600000.0
2007-07-13 09:12:00,1.10541,1.10541,1.10503,1.10538,28400000.0
2007-07-13 09:13:00,1.10543,1.10571,1.10502,1.10571,20800000.0
2007-07-13 09:14:00,1.1057,1.1059,1.10506,1.10544,7200000.0
2007-07-13 09:15:00,1.10517,1.10527,1.10495,1.10527,25200000.0
2007-07-13 09:16:00,1.1052,1.1054,1.10484,1.10484,8600000.0
2007-07-13 09:17:00,1.10528,1.10528,1.10509,1.10518,9600000.0
2007-07-13 09:18:00,1.10519,1.10526,1.10455,1.10463,27200000.0
2007-07-13 09:19:00,1.105,1.10514,1.10443,1.10514,23400000.0
2007-07-13 09:20:00,1.10475,1.105,1.10468,1.10488,12200000.0
2007-07-13 09:21:00,1.10471,1.10525,1.10471,1.10525,20400000.0
2007-07-13 09:22:00,1.10514,1.10514,1.105,1.105,2600000.0
2007-07-13 09:23:00,1.1048,1.1048,1.10463,1.10463,6600000.0
2007-07-13 09:24:00,1.10472,1.10486,1.10455,1.10486,10000000.0
2007-07-13 09:25:00,1.10457,1.10492,1.10456,1.1047,18200000.0
2007-07-13 09:26:00,1.10468,1.1051,1.10468,1.10501,18400000.0
2007-07-13 09:27:00,1.10491,1.10508,1.1046,1.10487,19400000.0
2007-07-13 09:28:00,1.10531,1.10531,1.10482,1.10482,10600000.0
2007-07-13 09:29:00,1.10513,1.10513,1.10474,1.10505,13800000.0
2007-07-13 09:30:00,1.10494,1.10494,1.10464,1.10464,13200000.0
2007-07-13 09:31:00,1.10476,1.10497,1.10455,1.10485,24400000.0
2007-07-13 09:32:00,1.10504,1.10534,1.10487,1.10533,26200000.0
2007-07-13 09:33:00,1.10529,1.10545,1.10494,1.10504,13200000.0
2007-07-13 09:34:00,1.10499,1.10513,1.10492,1.10511,11200000.0
2007-07-13 09:35:00,1.10479,1.10518,1.10479,1.10491,11800000.0
2007-07-13 09:36:00,1.10518,1.10562,1.10483,1.10483,10800000.0
2007-07-13 09:37:00,1.10513,1.10559,1.10513,1.1053,9200000.0
2007-07-13 09:38:00,1.10568,1.10622,1.1053,1.1053,7200000.0
2007-07-13 09:39:00,1.1055,1.10562,1.10538,1.10562,13000000.0
2007-07-13 09:40:00,1.10557,1.10573,1.10544,1.10565,17800000.0
2007-07-13 09:41:00,1.1059,1.1059,1.1059,1.1059,7600000.0
2007-07-13 09:42:00,1.10569,1.10585,1.1055,1.10585,7600000.0
2007-07-13 09:43:00,1.10617,1.10617,1.1058,1.1058,20800000.0
2007-07-13 09:44:00,1.10635,1.10668,1.10612,1.10632,20600000.0
2007-07-13 09:45:00,1.10659,1.10659,1.10609,1.10615,17400000.0
2007-07-13 09:46:00,1.10656,1.10656,1.10563,1.10607,21000000.0
2007-07-13 09:47:00,1.1062,1.10629,1.10588,1.10615,11600000.0
2007-07-13 09:48:00,1.10609,1.1061,1.10552,1.10583,21800000.0
2007-07-13 09:49:00,1.10564,1.1062,1.10564,1.10589,15200000.0
2007-07-13 09:50:00,1.10603,1.10603,1.10558,1.10586,14000000.0
2007-07-13 09:51:00,1.10594,1.10613,1.10589,1.10589,20800000.0
2007-07-13 09:52:00,1.10583,1.10611,1.10538,1.10601,20400000.0
2007-07-13 09:53:00,1.10629,1.10629,1.10569,1.10605,25000000.0
2007-07-13 09:54:00,1.10587,1.10604,1.10587,1.10591,4400000.0
2007-07-13 09:55:00,1.10624,1.10629,1.10572,1.10608,13800000.0
2007-07-13 09:56:00,1.10629,1.1065,1.10598,1.10647,18800000.0
2007-07-13 09:57:00,1.10578,1.10638,1.10578,1.10603,27000000.0
2007-07-13 09:58:00,1.10601,1.10672,1.10583,1.10672,10400000.0
2007-07-13 09:59:00,1.10664,1.10664,1.10613,1.10629,18600000.0
2007-07-13 10:00:00,1.10638,1.10642,1.10579,1.1059,13200000.0
2007-07-13 10:01:00,1.10628,1.10651,1.10608,1.10624,21200000.0
2007-07-13 10:02:00,1.10636,1.10651,1.10617,1.10647,13200000.0
2007-07-13 10:03:00,1.10666,1.10704,1.1064,1.10693,11200000.0
2007-07-13 10:04:00,1.10691,1.10716,1.10659,1.10659,13400000.0
2007-07-13 10:05:00,1.10656,1.10671,1.1063,1.10649,45200000.0
2007-07-13 10:06:00,1.10637,1.10682,1.10623,1.10639,18800000.0
2007-07-13 10:07:00,1.10648,1.10702,1.10628,1.10628,16800000.0
2007-07-13 10:08:00,1.10664,1.10687,1.10637,1.10667,14000000.0
2007-07-13 10:09:00,1.1067,1.1068,1.10654,1.10669,18200000.0
2007-07-13 10:10:00,1.10672,1.10711,1.10665,1.10665,23400000.0
2007-07-13 10:11:00,1.10661,1.10708,1.10609,1.10642,29800000.0
2007-07-13 10:12:00,1.1063,1.10637,1.10591,1.10615,52800000.0
2007-07-13 10:13:00,1.10645,1.10645,1.10592,1.10636,20200000.0
2007-07-13 10:14:00,1.10595,1.10606,1.10575,1.10606,21200000.0
2007-07-13 10:15:00,1.10617,1.10622,1.10575,1.10604,24600000.0
2007-07-13 10:16:00,1.106,1.10632,1.10585,1.1059,20800000.0
2007-07-13 10:17:00,1.10569,1.10596,1.10569,1.10587,20800000.0
2007-07-13 10:18:00,1.10607,1.10628,1.10574,1.10628,16400000.0
2007-07-13 10:20:00,1.10628,1.10628,1.10576,1.10576,9000000.0
2007-07-13 10:21:00,1.10586,1.10602,1.10556,1.10601,10600000.0
2007-07-13 10:23:00,1.10566,1.106,1.10566,1.10594,6800000.0
2007-07-13 10:24:00,1.10578,1.10605,1.10556,1.10569,27800000.0
2007-07-13 10:26:00,1.10592,1.10592,1.10575,1.10582,19000000.0
2007-07-13 10:27:00,1.10588,1.10624,1.10569,1.10598,20600000.0
2007-07-13 10:28:00,1.10591,1.10614,1.10574,1.106,10600000.0
2007-07-13 10:29:00,1.10598,1.10617,1.10573,1.10576,19600000.0
2007-07-13 10:30:00,1.10578,1.10605,1.10526,1.10576,22600000.0
2007-07-13 10:31:00,1.10578,1.10607,1.10562,1.10607,14400000.0
2007-07-13 10:32:00,1.10524,1.10551,1.10501,1.10534,16400000.0
2007-07-13 10:33:00,1.10527,1.10554,1.10526,1.10526,15600000.0
2007-07-13 10:34:00,1.10513,1.10582,1.10488,1.10489,150800000.0
2007-07-13 10:35:00,1.10587,1.10587,1.10531,1.10531,15200000.0
2007-07-13 10:36:00,1.10532,1.10575,1.10532,1.10575,28000000.0
2007-07-13 10:37:00,1.10531,1.10571,1.10528,1.1053,15800000.0
2007-07-13 10:38:00,1.10524,1.10536,1.10483,1.1052,11800000.0
2007-07-13 10:39:00,1.10512,1.10546,1.10512,1.10515,20400000.0
2007-07-13 10:40:00,1.10525,1.10547,1.10498,1.10498,19200000.0
2007-07-13 10:41:00,1.10515,1.10532,1.10505,1.10526,10600000.0
2007-07-13 10:42:00,1.10529,1.1056,1.10504,1.10523,20400000.0
2007-07-13 10:43:00,1.105,1.10555,1.10496,1.10497,17400000.0
2007-07-13 10:44:00,1.10523,1.10523,1.10477,1.10505,17600000.0
2007-07-13 10:45:00,1.10498,1.105,1.10419,1.1045,11000000.0
2007-07-13 10:46:00,1.10464,1.10518,1.10464,1.10478,56000000.0
2007-07-13 10:47:00,1.10445,1.10473,1.10432,1.10451,12800000.0
2007-07-13 10:48:00,1.10425,1.10454,1.10425,1.10436,9400000.0
2007-07-13 10:49:00,1.10453,1.10471,1.10427,1.10471,13600000.0
2007-07-13 10:50:00,1.10469,1.10481,1.10455,1.10481,14800000.0
2007-07-13 10:51:00,1.10477,1.10506,1.10466,1.10506,31400000.0
2007-07-13 10:52:00,1.10467,1.1056,1.10447,1.10476,110800000.0
2007-07-13 10:53:00,1.10513,1.10513,1.1047,1.10477,11800000.0
2007-07-13 10:54:00,1.10501,1.10504,1.10475,1.10485,25600000.0
2007-07-13 10:55:00,1.1045,1.10486,1.10424,1.10482,11400000.0
2007-07-13 10:56:00,1.10454,1.10454,1.10437,1.10452,6800000.0
2007-07-13 10:57:00,1.10452,1.10462,1.10437,1.10437,19400000.0
2007-07-13 10:58:00,1.10426,1.10426,1.10383,1.10399,18800000.0
2007-07-13 10:59:00,1.10413,1.10439,1.10398,1.10439,29400000.0
2007-07-13 11:00:00,1.10461,1.10481,1.10424,1.10424,10400000.0
2007-07-13 11:01:00,1.10432,1.10437,1.10405,1.10411,82400000.0
2007-07-13 11:02:00,1.1043,1.1044,1.1042,1.1043,20800000.0
2007-07-13 11:03:00,1.10391,1.10406,1.10365,1.10378,20800000.0
2007-07-13 11:04:00,1.10392,1.10431,1.10367,1.10383,17800000.0
2007-07-13 11:05:00,1.104,1.10424,1.10389,1.10401,13800000.0
2007-07-13 11:06:00,1.10425,1.10444,1.10407,1.10443,11200000.0
2007-07-13 11:07:00,1.10396,1.104,1.10363,1.10374,13000000.0
2007-07-13 11:08:00,1.10387,1.10434,1.10359,1.10385,19400000.0
2007-07-13 11:09:00,1.10365,1.10397,1.1034,1.10377,20800000.0
2007-07-13 11:10:00,1.10389,1.10396,1.10369,1.1039,15200000.0
2007-07-13 11:11:00,1.10387,1.1042,1.10383,1.10417,9200000.0
2007-07-13 11:12:00,1.10404,1.10419,1.10369,1.10393,13200000.0
2007-07-13 11:13:00,1.10368,1.10398,1.10344,1.1036,15200000.0
2007-07-13 11:14:00,1.10362,1.10407,1.10354,1.1038,16400000.0
2007-07-13 11:15:00,1.1037,1.10378,1.10346,1.10375,18000000.0
2007-07-13 11:16:00,1.1035,1.10395,1.10333,1.10366,15200000.0
2007-07-13 11:17:00,1.10361,1.10403,1.10361,1.10378,74200000.0
2007-07-13 11:18:00,1.10344,1.10387,1.10344,1.10354,13400000.0
2007-07-13 11:19:00,1.10378,1.10378,1.1031,1.10334,14000000.0
2007-07-13 11:20:00,1.10353,1.10377,1.10346,1.10377,10200000.0
2007-07-13 11:21:00,1.10382,1.10382,1.10342,1.10342,16200000.0
2007-07-13 11:22:00,1.10364,1.10393,1.10364,1.10393,9600000.0
2007-07-13 11:23:00,1.1036,1.10423,1.10354,1.10354,15600000.0
2007-07-13 11:24:00,1.10361,1.10367,1.10332,1.10335,16200000.0
2007-07-13 11:25:00,1.10394,1.10394,1.10337,1.10349,25800000.0
2007-07-13 11:26:00,1.10349,1.10371,1.10315,1.10315,14000000.0
2007-07-13 11:27:00,1.10368,1.10368,1.1032,1.10324,21200000.0
2007-07-13 11:28:00,1.10357,1.10366,1.10339,1.10366,21800000.0
2007-07-13 11:29:00,1.10368,1.10428,1.10358,1.10364,21000000.0
2007-07-13 11:30:00,1.10346,1.10359,1.1033,1.10352,16000000.0
2007-07-13 11:31:00,1.10355,1.10355,1.10323,1.10336,12400000.0
2007-07-13 11:32:00,1.10393,1.10393,1.10357,1.10357,8200000.0
2007-07-13 11:33:00,1.10336,1.10365,1.10297,1.10318,24000000.0
2007-07-13 11:34:00,1.10323,1.10347,1.10323,1.10331,11200000.0
2007-07-13 11:35:00,1.10361,1.10361,1.10324,1.10352,12400000.0
2007-07-13 11:36:00,1.10358,1.1036,1.10285,1.10352,20600000.0
2007-07-13 11:37:00,1.10313,1.10358,1.10295,1.1032,14000000.0
2007-07-13 11:38:00,1.10295,1.10325,1.10258,1.10325,24800000.0
2007-07-13 11:39:00,1.10312,1.10363,1.10289,1.10312,14200000.0
2007-07-13 11:40:00,1.1034,1.1034,1.1028,1.10304,18000000.0
2007-07-13 11:41:00,1.1034,1.1035,1.10313,1.1035,23200000.0
2007-07-13 11:42:00,1.1035,1.1037,1.1035,1.1035,24000000.0
2007-07-13 11:43:00,1.10329,1.10337,1.10287,1.10327,24000000.0
2007-07-13 11:44:00,1.10319,1.10351,1.10308,1.10332,14200000.0
2007-07-13 11:45:00,1.10316,1.10352,1.10295,1.10349,33800000.0
2007-07-13 11:46:00,1.10303,1.10336,1.10286,1.10336,26000000.0
2007-07-13 11:47:00,1.1031,1.10334,1.1031,1.10334,35000000.0
2007-07-13 11:48:00,1.1026,1.10306,1.10252,1.103,16400000.0
2007-07-13 11:49:00,1.10288,1.10345,1.10284,1.10304,13600000.0
2007-07-13 11:50:00,1.1033,1.1033,1.1033,1.1033,59600000.0
2007-07-13 11:51:00,1.10336,1.10336,1.10316,1.10331,59600000.0
2007-07-13 11:52:00,1.10314,1.10341,1.10304,1.10338,12800000.0
2007-07-13 11:53:00,1.10318,1.10374,1.10306,1.10374,15400000.0
2007-07-13 11:54:00,1.10347,1.10366,1.10327,1.10331,27400000.0
2007-07-13 11:55:00,1.10341,1.10341,1.10296,1.10308,26200000.0
2007-07-13 11:56:00,1.1031,1.10363,1.10308,1.1032,91800000.0
2007-07-13 11:57:00,1.10305,1.10351,1.10289,1.10289,10400000.0
2007-07-13 11:58:00,1.10356,1.10356,1.10327,1.10327,18000000.0
2007-07-13 11:59:00,1.10337,1.10344,1.10314,1.10314,17000000.0
2007-07-13 12:00:00,1.10349,1.10373,1.10331,1.10331,19400000.0
2007-07-13 12:01:00,1.10336,1.10346,1.10325,1.10327,14400000.0
2007-07-13 12:02:00,1.10355,1.10355,1.10312,1.10351,13600000.0
2007-07-13 12:03:00,1.1034,1.10363,1.10313,1.10343,30200000.0
2007-07-13 12:04:00,1.10324,1.10353,1.10306,1.10353,11400000.0
2007-07-13 12:05:00,1.10333,1.10366,1.10299,1.10362,13200000.0
2007-07-13 12:06:00,1.10359,1.10405,1.10332,1.10357,12600000.0
2007-07-13 12:07:00,1.10342,1.10389,1.10319,1.10342,19200000.0
2007-07-13 12:08:00,1.10332,1.10382,1.10332,1.10333,11600000.0
2007-07-13 12:09:00,1.10378,1.10386,1.10333,1.10386,12400000.0
2007-07-13 12:10:00,1.10368,1.10382,1.1036,1.10368,76600000.0
2007-07-13 12:11:00,1.10344,1.10375,1.10344,1.10362,16400000.0
2007-07-13 12:12:00,1.10366,1.10366,1.10325,1.10352,3000000.0
2007-07-13 12:13:00,1.10329,1.10335,1.10313,1.10335,12400000.0
2007-07-13 12:14:00,1.10328,1.10352,1.10328,1.10352,7400000.0
2007-07-13 12:15:00,1.10344,1.10378,1.10327,1.10369,103400000.0
2007-07-13 12:16:00,1.10337,1.10339,1.10294,1.10315,14400000.0
2007-07-13 12:17:00,1.10346,1.10362,1.10311,1.10338,21600000.0
2007-07-13 12:18:00,1.10279,1.10346,1.10279,1.1033,22000000.0
2007-07-13 12:19:00,1.10324,1.10369,1.10324,1.10369,21800000.0
2007-07-13 12:20:00,1.10337,1.10367,1.10337,1.10367,16000000.0
2007-07-13 12:21:00,1.10343,1.10363,1.10343,1.10363,6800000.0
2007-07-13 12:22:00,1.10367,1.10402,1.10354,1.10402,13200000.0
2007-07-13 12:23:00,1.10381,1.10411,1.1034,1.10411,25600000.0
2007-07-13 12:24:00,1.10362,1.10381,1.10358,1.10362,19800000.0
2007-07-13 12:25:00,1.10372,1.10406,1.10341,1.10371,15200000.0
2007-07-13 12:26:00,1.10392,1.10413,1.1036,1.10372,121600000.0
2007-07-13 12:27:00,1.10358,1.10427,1.10358,1.10379,20000000.0
2007-07-13 12:28:00,1.10374,1.10414,1.10367,1.10373,31600000.0
2007-07-13 12:29:00,1.10378,1.10422,1.10344,1.10361,12400000.0
2007-07-13 12:30:00,1.10414,1.10432,1.10389,1.10429,7400000.0
2007-07-13 12:31:00,1.10392,1.1043,1.1039,1.1039,17000000.0
2007-07-13 12:32:00,1.10439,1.10439,1.10404,1.10405,12600000.0
2007-07-13 12:33:00,1.1045,1.1045,1.1044,1.1044,9600000.0
2007-07-13 12:34:00,1.1045,1.1046,1.1045,1.1045,9600000.0
2007-07-13 12:35:00,1.1043,1.1043,1.10426,1.10426,9600000.0
2007-07-13 12:36:00,1.1036,1.1041,1.1036,1.1041,31600000.0
2007-07-13 12:37:00,1.10368,1.10401,1.10357,1.10368,15400000.0
2007-07-13 12:38:00,1.10363,1.10415,1.10357,1.10401,22200000.0
2007-07-13 12:39:00,1.10377,1.10418,1.10377,1.10382,15000000.0
2007-07-13 12:40:00,1.10383,1.10391,1.10359,1.10359,20400000.0
2007-07-13 12:41:00,1.10365,1.10381,1.10354,1.1038,14000000.0
2007-07-13 12:42:00,1.10377,1.10405,1.10355,1.10401,37200000.0
2007-07-13 12:43:00,1.1036,1.1036,1.10348,1.10359,10000000.0
2007-07-13 12:44:00,1.10339,1.10386,1.10311,1.10386,27400000.0
2007-07-13 12:45:00,1.10362,1.10376,1.10353,1.10358,18400000.0
2007-07-13 12:46:00,1.10362,1.1037,1.10323,1.1034,102800000.0
2007-07-13 12:47:00,1.10338,1.10396,1.10338,1.10396,15800000.0
2007-07-13 12:48:00,1.10406,1.10406,1.10377,1.10377,33000000.0
2007-07-13 12:49:00,1.10376,1.10376,1.10367,1.10367,3200000.0
2007-07-13 12:50:00,1.10383,1.10393,1.10361,1.10362,12800000.0
2007-07-13 12:51:00,1.10381,1.10381,1.10358,1.10371,12600000.0
2007-07-13 12:52:00,1.10359,1.10394,1.10353,1.10353,11000000.0
2007-07-13 12:53:00,1.10337,1.10388,1.10337,1.10353,17000000.0
2007-07-13 12:54:00,1.1036,1.10384,1.10324,1.10327,21400000.0
2007-07-13 12:55:00,1.10303,1.10345,1.10303,1.10345,8200000.0
2007-07-13 12:56:00,1.103,1.10348,1.10285,1.10348,23200000.0
2007-07-13 12:57:00,1.10355,1.1039,1.1035,1.10355,12200000.0
2007-07-13 12:58:00,1.10366,1.10366,1.10345,1.10345,8800000.0
2007-07-13 12:59:00,1.10325,1.10325,1.10274,1.10274,11800000.0
2007-07-13 13:00:00,1.10261,1.10308,1.10254,1.10267,24000000.0
2007-07-13 13:01:00,1.10312,1.10312,1.10248,1.10258,18800000.0
2007-07-13 13:02:00,1.10291,1.10311,1.1027,1.10306,24200000.0
2007-07-13 13:03:00,1.10277,1.10316,1.10277,1.10315,16800000.0
2007-07-13 13:04:00,1.10304,1.10305,1.10242,1.1025,13800000.0
2007-07-13 13:05:00,1.10266,1.10358,1.10266,1.10297,11800000.0
2007-07-13 13:06:00,1.1032,1.1032,1.1032,1.1032,17400000.0
2007-07-13 13:07:00,1.10307,1.10307,1.10254,1.10284,17400000.0
2007-07-13 13:08:00,1.10313,1.1036,1.10297,1.10317,9800000.0
2007-07-13 13:09:00,1.10275,1.10285,1.10275,1.10285,23200000.0
2007-07-13 13:12:00,1.10278,1.10313,1.10265,1.10299,12400000.0
2007-07-13 13:13:00,1.1034,1.1035,1.1034,1.1035,10000000.0
2007-07-13 13:14:00,1.10301,1.10337,1.10299,1.103,10000000.0
2007-07-13 13:15:00,1.10345,1.10345,1.1027,1.1027,17800000.0
2007-07-13 13:16:00,1.10299,1.10336,1.10286,1.10305,24600000.0
2007-07-13 13:17:00,1.103,1.10309,1.10261,1.10261,18600000.0
2007-07-13 13:18:00,1.10291,1.10331,1.10277,1.10331,16000000.0
2007-07-13 13:19:00,1.10292,1.10303,1.10258,1.10258,16200000.0
2007-07-13 13:20:00,1.10286,1.10342,1.10275,1.10275,23600000.0
2007-07-13 13:21:00,1.10266,1.10295,1.10252,1.10295,18200000.0
2007-07-13 13:22:00,1.10272,1.10272,1.10231,1.10271,14000000.0
2007-07-13 13:23:00,1.1031,1.1031,1.1029,1.1029,10400000.0
2007-07-13 13:24:00,1.10188,1.10264,1.10188,1.10242,10400000.0
2007-07-13 13:25:00,1.10265,1.10283,1.1025,1.10275,9400000.0
2007-07-13 13:26:00,1.10294,1.10311,1.10258,1.10265,22800000.0
2007-07-13 13:27:00,1.10249,1.10306,1.10249,1.10262,16200000.0
2007-07-13 13:28:00,1.1028,1.1028,1.10237,1.1025,6800000.0
2007-07-13 13:29:00,1.10258,1.10307,1.10245,1.10262,16400000.0
2007-07-13 13:30:00,1.10282,1.10316,1.10248,1.10316,18000000.0
2007-07-13 13:31:00,1.10243,1.10294,1.10229,1.10294,16600000.0
2007-07-13 13:32:00,1.1026,1.10309,1.1026,1.1026,15800000.0
2007-07-13 13:33:00,1.10299,1.10299,1.10217,1.1027,17600000.0
2007-07-13 13:34:00,1.10282,1.10309,1.10269,1.10277,24800000.0
2007-07-13 13:35:00,1.10264,1.10307,1.10233,1.1027,6800000.0
2007-07-13 13:36:00,1.10297,1.10306,1.1027,1.1028,25200000.0
2007-07-13 13:37:00,1.1024,1.10288,1.1024,1.10288,16000000.0
2007-07-13 13:38:00,1.10275,1.10286,1.10257,1.10276,31000000.0
2007-07-13 13:39:00,1.10276,1.10294,1.10273,1.10294,10400000.0
2007-07-13 13:40:00,1.10351,1.10351,1.10296,1.10317,45200000.0
2007-07-13 13:41:00,1.10341,1.10341,1.10277,1.10314,12200000.0
2007-07-13 13:42:00,1.10313,1.10328,1.10296,1.10296,9800000.0
2007-07-13 13:43:00,1.10321,1.10321,1.10269,1.10282,20800000.0
2007-07-13 13:44:00,1.10292,1.10311,1.10283,1.10283,28800000.0
2007-07-13 13:45:00,1.10291,1.10302,1.10282,1.10294,14600000.0
2007-07-13 13:46:00,1.10305,1.10317,1.10255,1.10302,22000000.0
2007-07-13 13:47:00,1.10255,1.10272,1.10203,1.10234,17000000.0
2007-07-13 13:48:00,1.10247,1.10247,1.10198,1.10229,10200000.0
2007-07-13 13:49:00,1.10234,1.1029,1.10224,1.10224,11000000.0
2007-07-13 13:50:00,1.1023,1.10274,1.10199,1.10251,21400000.0
2007-07-13 13:51:00,1.10284,1.10284,1.10257,1.10261,12200000.0
2007-07-13 13:52:00,1.10251,1.10287,1.10251,1.10271,10800000.0
2007-07-13 13:54:00,1.1031,1.1031,1.1031,1.1031,17400000.0
2007-07-13 13:55:00,1.10269,1.10315,1.10264,1.10267,17400000.0
2007-07-13 13:56:00,1.10272,1.10281,1.10259,1.10265,7800000.0
2007-07-13 13:57:00,1.10272,1.10301,1.10259,1.10276,26200000.0
2007-07-13 13:58:00,1.10253,1.10276,1.10226,1.10244,23000000.0
2007-07-13 13:59:00,1.10269,1.10274,1.10232,1.10235,10800000.0
2007-07-13 14:00:00,1.10258,1.10261,1.10228,1.10251,14400000.0
2007-07-13 14:02:00,1.10234,1.10263,1.10207,1.10263,24400000.0
2007-07-13 14:03:00,1.10247,1.10275,1.10244,1.10267,15800000.0
2007-07-13 14:04:00,1.10262,1.10277,1.10182,1.10225,16800000.0
2007-07-13 14:05:00,1.10256,1.10279,1.10237,1.10257,17200000.0
2007-07-13 14:06:00,1.10258,1.10272,1.10236,1.10247,18600000.0
2007-07-13 14:07:00,1.1027,1.1027,1.10241,1.10262,10200000.0
2007-07-13 14:08:00,1.10285,1.10285,1.10236,1.1024,16000000.0
2007-07-13 14:09:00,1.10303,1.10303,1.10238,1.10252,12600000.0
2007-07-13 14:10:00,1.10284,1.10297,1.10219,1.10271,12800000.0
2007-07-13 14:11:00,1.10276,1.10283,1.10268,1.10268,3600000.0
2007-07-13 14:12:00,1.10271,1.10313,1.10255,1.10263,14600000.0
2007-07-13 14:13:00,1.10224,1.10256,1.10214,1.10256,11000000.0
2007-07-13 14:14:00,1.10288,1.10331,1.10274,1.10274,20200000.0
2007-07-13 14:15:00,1.1032,1.1032,1.1032,1.1032,19800000.0
2007-07-13 14:16:00,1.10256,1.10296,1.10256,1.10283,19800000.0
2007-07-13 14:17:00,1.10274,1.10308,1.10273,1.10288,8400000.0
2007-07-13 14:18:00,1.10279,1.10309,1.10263,1.10309,18000000.0
2007-07-13 14:19:00,1.10298,1.10351,1.10297,1.10297,22800000.0
2007-07-13 14:20:00,1.10313,1.10337,1.10281,1.10313,27400000.0
2007-07-13 14:21:00,1.1029,1.103,1.1029,1.103,17600000.0
2007-07-13 14:23:00,1.1029,1.103,1.1029,1.1029,17600000.0
2007-07-13 14:24:00,1.103,1.103,1.1029,1.1029,17600000.0
2007-07-13 14:25:00,1.10264,1.10283,1.10233,1.10233,17600000.0
2007-07-13 14:26:00,1.10236,1.10255,1.10203,1.10203,18400000.0
2007-07-13 14:27:00,1.10287,1.10287,1.10223,1.10243,26600000.0
2007-07-13 14:28:00,1.10213,1.10238,1.10213,1.10216,9800000.0
2007-07-13 14:29:00,1.10237,1.10282,1.10224,1.1027,27600000.0
2007-07-13 14:30:00,1.10247,1.10247,1.10222,1.10225,7200000.0
2007-07-13 14:31:00,1.10245,1.10311,1.10245,1.10286,8000000.0
2007-07-13 14:32:00,1.10254,1.10324,1.10247,1.10294,15000000.0
2007-07-13 14:33:00,1.10271,1.10324,1.10261,1.10324,18400000.0
2007-07-13 14:34:00,1.10308,1.10308,1.1027,1.1027,20600000.0
2007-07-13 14:35:00,1.10275,1.10276,1.10266,1.10266,18600000.0
2007-07-13 14:36:00,1.10287,1.10304,1.10273,1.10304,11400000.0
2007-07-13 14:37:00,1.10368,1.10368,1.10277,1.10295,10600000.0
2007-07-13 14:38:00,1.103,1.10304,1.10283,1.10304,13600000.0
2007-07-13 14:39:00,1.10317,1.10368,1.10312,1.10368,29200000.0
2007-07-13 14:40:00,1.1029,1.103,1.10262,1.10293,15800000.0
2007-07-13 14:41:00,1.10307,1.10331,1.10262,1.10285,27400000.0
2007-07-13 14:42:00,1.1027,1.10307,1.10264,1.10281,13800000.0
2007-07-13 14:43:00,1.10328,1.10328,1.10301,1.10315,18800000.0
2007-07-13 14:44:00,1.10313,1.10328,1.10293,1.103,25800000.0
2007-07-13 14:45:00,1.1032,1.1032,1.10251,1.10251,14800000.0
2007-07-13 14:46:00,1.10277,1.10285,1.10264,1.10285,14000000.0
2007-07-13 14:47:00,1.10282,1.10282,1.10272,1.1028,32400000.0
2007-07-13 14:48:00,1.10282,1.10289,1.10278,1.10279,7400000.0
2007-07-13 14:49:00,1.1025,1.10297,1.10215,1.10233,11400000.0
2007-07-13 14:50:00,1.10266,1.10308,1.1026,1.10308,17200000.0
2007-07-13 14:51:00,1.10311,1.10373,1.10276,1.10276,13400000.0
2007-07-13 14:52:00,1.10278,1.10332,1.10277,1.10291,10600000.0
2007-07-13 14:53:00,1.10308,1.10336,1.10292,1.10323,15800000.0
2007-07-13 14:54:00,1.10331,1.10344,1.10283,1.10344,25200000.0
2007-07-13 14:55:00,1.10331,1.10338,1.10295,1.10297,15000000.0
2007-07-13 14:56:00,1.10307,1.10321,1.10284,1.10284,20400000.0
2007-07-13 14:57:00,1.10307,1.10327,1.10266,1.10316,16400000.0
2007-07-13 14:58:00,1.10306,1.10334,1.10281,1.10326,15000000.0
2007-07-13 14:59:00,1.10302,1.10318,1.10298,1.10318,18800000.0
2007-07-13 15:00:00,1.1032,1.1032,1.10291,1.103,10600000.0
2007-07-13 15:01:00,1.10295,1.1032,1.1029,1.1029,9200000.0
2007-07-13 15:02:00,1.103,1.10362,1.103,1.10337,14200000.0
2007-07-13 15:03:00,1.10345,1.10376,1.10345,1.10376,11800000.0
2007-07-13 15:04:00,1.10328,1.10354,1.10328,1.10328,26200000.0
2007-07-13 15:05:00,1.10322,1.10351,1.10315,1.10348,16800000.0
2007-07-13 15:06:00,1.1033,1.10342,1.103,1.10307,20200000.0
2007-07-13 15:07:00,1.10304,1.10323,1.103,1.10322,10200000.0
2007-07-13 15:08:00,1.10302,1.10328,1.10294,1.10294,20800000.0
2007-07-13 15:09:00,1.10293,1.10293,1.10274,1.10282,24200000.0
2007-07-13 15:10:00,1.10273,1.10305,1.10257,1.10257,32000000.0
2007-07-13 15:11:00,1.10289,1.1033,1.10254,1.10285,12200000.0
2007-07-13 15:12:00,1.10314,1.10314,1.10268,1.10285,17400000.0
2007-07-13 15:13:00,1.10318,1.10322,1.10294,1.10307,31000000.0
2007-07-13 15:14:00,1.10352,1.10352,1.1027,1.10277,23200000.0
2007-07-13 15:15:00,1.10274,1.10302,1.10258,1.10302,15600000.0
2007-07-13 15:16:00,1.10249,1.10286,1.10249,1.10269,8000000.0
2007-07-13 15:17:00,1.10248,1.10292,1.10248,1.10258,12600000.0
2007-07-13 15:18:00,1.10245,1.10257,1.10191,1.10257,11200000.0
2007-07-13 15:19:00,1.1027,1.10303,1.10234,1.10303,22600000.0
2007-07-13 15:20:00,1.10297,1.10297,1.10227,1.10227,8400000.0
2007-07-13 15:21:00,1.1022,1.10256,1.10216,1.10245,21600000.0
2007-07-13 15:22:00,1.10257,1.10293,1.10256,1.10276,21200000.0
2007-07-13 15:23:00,1.10278,1.1036,1.10278,1.1036,33200000.0
2007-07-13 15:24:00,1.10342,1.10342,1.10308,1.1031,19400000.0
2007-07-13 15:25:00,1.10308,1.10329,1.10305,1.10329,16400000.0
2007-07-13 15:26:00,1.1032,1.1037,1.1032,1.10327,13000000.0
2007-07-13 15:27:00,1.1033,1.10346,1.1033,1.10346,14800000.0
2007-07-13 15:28:00,1.10384,1.10403,1.10351,1.10384,13600000.0
2007-07-13 15:29:00,1.10369,1.10393,1.10347,1.10368,14000000.0
2007-07-13 15:30:00,1.10372,1.10394,1.10312,1.1032,22000000.0
2007-07-13 15:31:00,1.10335,1.10348,1.10286,1.10348,13600000.0
2007-07-13 15:32:00,1.1039,1.1039,1.10336,1.10371,22800000.0
2007-07-13 15:33:00,1.10374,1.10435,1.1037,1.10386,10800000.0
2007-07-13 15:34:00,1.10386,1.10386,1.10353,1.10371,22600000.0
2007-07-13 15:35:00,1.10403,1.10442,1.10365,1.10442,14800000.0
2007-07-13 15:36:00,1.10435,1.10436,1.10398,1.10418,19000000.0
2007-07-13 15:37:00,1.10385,1.10463,1.10385,1.10413,17400000.0
2007-07-13 15:38:00,1.10403,1.10432,1.10396,1.10429,18600000.0
2007-07-13 15:39:00,1.10432,1.10433,1.10382,1.10395,9400000.0
2007-07-13 15:40:00,1.10402,1.10436,1.10378,1.10391,9800000.0
2007-07-13 15:41:00,1.10399,1.10441,1.10399,1.1043,19200000.0
2007-07-13 15:42:00,1.1045,1.1045,1.10397,1.10414,15000000.0
2007-07-13 15:43:00,1.10416,1.1045,1.10384,1.10384,25000000.0
2007-07-13 15:44:00,1.10442,1.10459,1.10418,1.10429,20200000.0
2007-07-13 15:45:00,1.1044,1.1046,1.1044,1.1044,17000000.0
2007-07-13 15:46:00,1.10411,1.10448,1.10397,1.10448,17000000.0
2007-07-13 15:47:00,1.10439,1.10439,1.1042,1.10439,6200000.0
2007-07-13 15:48:00,1.10395,1.10455,1.1039,1.10455,14800000.0
2007-07-13 15:49:00,1.10451,1.10459,1.10415,1.10428,23000000.0
2007-07-13 15:50:00,1.10418,1.10433,1.10389,1.10389,5800000.0
2007-07-13 15:51:00,1.10434,1.10458,1.10405,1.10405,17200000.0
2007-07-13 15:52:00,1.10399,1.10458,1.10391,1.10458,16600000.0
2007-07-13 15:53:00,1.10418,1.10431,1.10396,1.1041,9800000.0
2007-07-13 15:54:00,1.10419,1.10443,1.10394,1.10407,14200000.0
2007-07-13 15:55:00,1.10407,1.10503,1.10407,1.10433,11800000.0
2007-07-13 15:56:00,1.10441,1.10441,1.1039,1.1039,13200000.0
2007-07-13 15:57:00,1.10396,1.10422,1.10373,1.10415,34200000.0
2007-07-13 15:58:00,1.10399,1.10434,1.10353,1.10432,16800000.0
2007-07-13 15:59:00,1.10445,1.10456,1.10445,1.10456,3400000.0
2007-07-13 16:00:00,1.10512,1.10512,1.10459,1.10491,28600000.0
2007-07-13 16:01:00,1.10478,1.1051,1.10475,1.10475,19000000.0
2007-07-13 16:02:00,1.10484,1.10551,1.10455,1.10551,23200000.0
2007-07-13 16:03:00,1.10561,1.10561,1.10502,1.10503,10600000.0
2007-07-13 16:04:00,1.1055,1.1056,1.1054,1.1054,25000000.0
2007-07-13 16:05:00,1.10507,1.10552,1.10472,1.10552,25000000.0
2007-07-13 16:06:00,1.1053,1.10561,1.10527,1.10527,15200000.0
2007-07-13 16:07:00,1.1048,1.105,1.1044,1.10498,11000000.0
2007-07-13 16:08:00,1.1052,1.1052,1.10463,1.10466,23600000.0
2007-07-13 16:09:00,1.1045,1.10477,1.1044,1.1044,8800000.0
2007-07-13 16:10:00,1.10429,1.10464,1.10415,1.10464,11400000.0
2007-07-13 16:11:00,1.10449,1.10472,1.10449,1.1046,8400000.0
2007-07-13 16:12:00,1.10467,1.1048,1.10455,1.1048,17400000.0
2007-07-13 16:13:00,1.10486,1.10486,1.10468,1.10473,14600000.0
2007-07-13 16:14:00,1.10476,1.10481,1.10449,1.10481,11600000.0
2007-07-13 16:15:00,1.10511,1.10563,1.10509,1.1053,14800000.0
2007-07-13 16:16:00,1.10493,1.10544,1.10459,1.10459,17400000.0
2007-07-13 16:17:00,1.10469,1.10531,1.10469,1.105,17400000.0
2007-07-13 16:18:00,1.10475,1.10535,1.10475,1.10535,15200000.0
2007-07-13 16:19:00,1.10513,1.10518,1.1047,1.1047,10600000.0
2007-07-13 16:20:00,1.10462,1.10462,1.10397,1.1043,18200000.0
2007-07-13 16:21:00,1.10439,1.10454,1.10437,1.10454,18000000.0
2007-07-13 16:22:00,1.10472,1.10472,1.10462,1.10464,12600000.0
2007-07-13 16:23:00,1.10461,1.10502,1.10456,1.10457,15400000.0
2007-07-13 16:24:00,1.10439,1.10474,1.10439,1.1046,12800000.0
2007-07-13 16:25:00,1.10489,1.10495,1.10468,1.10495,16000000.0
2007-07-13 16:26:00,1.10452,1.10488,1.10438,1.10469,10000000.0
2007-07-13 16:27:00,1.10464,1.10487,1.10464,1.10477,29400000.0
2007-07-13 16:28:00,1.10461,1.10472,1.10437,1.10437,11000000.0
2007-07-13 16:29:00,1.10427,1.10445,1.1041,1.10424,22000000.0
2007-07-13 16:30:00,1.1044,1.10472,1.10427,1.10464,16000000.0
2007-07-13 16:31:00,1.10412,1.10471,1.10412,1.1044,10600000.0
2007-07-13 16:32:00,1.10462,1.1051,1.10448,1.1051,32600000.0
2007-07-13 16:33:00,1.10483,1.10511,1.10475,1.10511,15400000.0
2007-07-13 16:34:00,1.10539,1.10539,1.10472,1.10519,15200000.0
2007-07-13 16:35:00,1.10544,1.10544,1.10495,1.10501,22800000.0
2007-07-13 16:36:00,1.10515,1.1053,1.10486,1.10502,17200000.0
2007-07-13 16:37:00,1.10513,1.1053,1.10494,1.10511,12400000.0
2007-07-13 16:38:00,1.10509,1.10518,1.10451,1.10518,16600000.0
2007-07-13 16:39:00,1.10493,1.10493,1.10455,1.10486,11800000.0
2007-07-13 16:40:00,1.10471,1.10511,1.10418,1.10503,13000000.0
2007-07-13 16:41:00,1.10463,1.10502,1.10463,1.10502,22000000.0
2007-07-13 16:42:00,1.10495,1.10508,1.10473,1.10487,13200000.0
2007-07-13 16:43:00,1.10479,1.10506,1.10471,1.10471,13400000.0
2007-07-13 16:44:00,1.10519,1.10536,1.10499,1.10504,17200000.0
2007-07-13 16:45:00,1.10491,1.10525,1.10473,1.10477,12600000.0
2007-07-13 16:46:00,1.10438,1.10458,1.10426,1.10453,19400000.0
2007-07-13 16:47:00,1.10459,1.1047,1.10447,1.10453,22600000.0
2007-07-13 16:48:00,1.10453,1.10513,1.10438,1.10438,20000000.0
2007-07-13 16:49:00,1.1048,1.1048,1.10429,1.10446,7400000.0
2007-07-13 16:50:00,1.10439,1.10501,1.10423,1.10501,7000000.0
2007-07-13 16:51:00,1.10466,1.10496,1.10457,1.10457,20000000.0
2007-07-13 16:52:00,1.10458,1.10494,1.10433,1.10481,12800000.0
2007-07-13 16:53:00,1.1053,1.1053,1.1052,1.1052,28800000.0
2007-07-13 16:54:00,1.10478,1.10512,1.10465,1.10482,28800000.0
2007-07-13 16:55:00,1.10496,1.10496,1.10468,1.10468,9600000.0
2007-07-13 16:56:00,1.10485,1.10485,1.10411,1.10411,15200000.0
2007-07-13 16:57:00,1.10459,1.10499,1.10432,1.10483,19600000.0
2007-07-13 16:58:00,1.10518,1.10518,1.10424,1.10457,25600000.0
2007-07-13 16:59:00,1.1046,1.1046,1.10367,1.10394,22200000.0
2007-07-13 17:00:00,1.10359,1.10449,1.10359,1.10394,19600000.0
2007-07-13 17:01:00,1.10403,1.10403,1.10366,1.10378,21000000.0
2007-07-13 17:02:00,1.10386,1.10416,1.10357,1.10367,24000000.0
2007-07-13 17:03:00,1.10389,1.10409,1.10375,1.10375,18200000.0
2007-07-13 17:04:00,1.10377,1.10405,1.10362,1.10366,15200000.0
2007-07-13 17:05:00,1.10408,1.10413,1.10369,1.10373,11600000.0
2007-07-13 17:06:00,1.10379,1.10403,1.10369,1.10388,12600000.0
2007-07-13 17:07:00,1.10411,1.10415,1.10366,1.104,32800000.0
2007-07-13 17:08:00,1.10395,1.10428,1.10395,1.10428,20000000.0
2007-07-13 17:09:00,1.10403,1.10412,1.10377,1.10412,19800000.0
2007-07-13 17:10:00,1.10412,1.10449,1.10386,1.10388,13800000.0
2007-07-13 17:11:00,1.10427,1.10441,1.1036,1.10441,18400000.0
2007-07-13 17:12:00,1.10387,1.10418,1.10353,1.10389,13800000.0
2007-07-13 17:13:00,1.10408,1.10449,1.10395,1.10404,28200000.0
2007-07-13 17:14:00,1.10388,1.10417,1.10382,1.10408,10200000.0
2007-07-13 17:15:00,1.10416,1.10421,1.10396,1.10421,16000000.0
2007-07-13 17:16:00,1.10416,1.10439,1.10381,1.10395,14400000.0
2007-07-13 17:17:00,1.10438,1.10441,1.10402,1.10415,11800000.0
2007-07-13 17:18:00,1.1043,1.10462,1.10417,1.10417,18400000.0
2007-07-13 17:19:00,1.10435,1.10471,1.10435,1.10441,16000000.0
2007-07-13 17:20:00,1.10453,1.10462,1.10425,1.10427,21200000.0
2007-07-13 17:21:00,1.10431,1.10474,1.10411,1.10439,32400000.0
2007-07-13 17:22:00,1.10418,1.10433,1.10389,1.10389,15600000.0
2007-07-13 17:23:00,1.10422,1.10445,1.10402,1.10429,8800000.0
2007-07-13 17:24:00,1.1048,1.1049,1.1048,1.1049,2600000.0
2007-07-13 17:25:00,1.10417,1.10427,1.10417,1.10427,2600000.0
2007-07-13 17:26:00,1.10419,1.10464,1.104,1.104,23000000.0
2007-07-13 17:27:00,1.10405,1.1045,1.10396,1.10403,20600000.0
2007-07-13 17:28:00,1.104,1.10419,1.10392,1.10411,21400000.0
2007-07-13 17:29:00,1.1043,1.10431,1.10389,1.10425,12400000.0
2007-07-13 17:30:00,1.10389,1.10443,1.10375,1.10387,11600000.0
2007-07-13 17:31:00,1.10387,1.10432,1.10381,1.10389,34200000.0
2007-07-13 17:32:00,1.10378,1.10416,1.10378,1.10399,18000000.0
2007-07-13 17:33:00,1.10401,1.1044,1.10393,1.1044,11600000.0
2007-07-13 17:34:00,1.10418,1.1046,1.10405,1.10447,16600000.0
2007-07-13 17:35:00,1.10441,1.10491,1.10426,1.10446,20600000.0
2007-07-13 17:36:00,1.10421,1.10457,1.1041,1.10419,19400000.0
2007-07-13 17:37:00,1.10461,1.10476,1.10433,1.10438,9400000.0
2007-07-13 17:38:00,1.10484,1.10484,1.10414,1.10443,11400000.0
2007-07-13 17:39:00,1.10489,1.10515,1.10446,1.10515,29000000.0
2007-07-13 17:40:00,1.10498,1.10507,1.1048,1.10501,11000000.0
2007-07-13 17:41:00,1.10492,1.10518,1.10456,1.10505,13800000.0
2007-07-13 17:42:00,1.10525,1.10526,1.10482,1.10482,17000000.0
2007-07-13 17:43:00,1.10508,1.10531,1.10497,1.10497,10400000.0
2007-07-13 17:44:00,1.10498,1.10519,1.10488,1.10494,17200000.0
2007-07-13 17:45:00,1.10521,1.10544,1.10469,1.10523,24600000.0
2007-07-13 17:46:00,1.10542,1.10565,1.10519,1.1055,10800000.0
2007-07-13 17:47:00,1.10529,1.10547,1.105,1.105,26400000.0
2007-07-13 17:48:00,1.1051,1.10526,1.10496,1.10496,18800000.0
2007-07-13 17:49:00,1.10482,1.10482,1.1045,1.1045,18200000.0
2007-07-13 17:50:00,1.10444,1.10466,1.10426,1.10429,12200000.0
2007-07-13 17:51:00,1.10441,1.10469,1.10423,1.10431,26000000.0
2007-07-13 17:52:00,1.10437,1.105,1.10437,1.1048,21200000.0
2007-07-13 17:53:00,1.10488,1.10523,1.1045,1.10512,20200000.0
2007-07-13 17:54:00,1.10494,1.10506,1.10471,1.10506,15800000.0
2007-07-13 17:55:00,1.10504,1.10513,1.1045,1.1045,14600000.0
2007-07-13 17:56:00,1.10533,1.10533,1.10482,1.10512,11600000.0
2007-07-13 17:57:00,1.10463,1.10518,1.10463,1.10486,16200000.0
2007-07-13 17:58:00,1.10483,1.10514,1.10457,1.10495,19000000.0
2007-07-13 17:59:00,1.10479,1.10479,1.10417,1.10455,15800000.0
2007-07-13 18:00:00,1.1044,1.1044,1.10408,1.1042,21800000.0
2007-07-13 18:01:00,1.10428,1.10437,1.10408,1.10435,13800000.0
2007-07-13 18:02:00,1.10467,1.10509,1.10448,1.10484,13000000.0
2007-07-13 18:03:00,1.10453,1.10473,1.10453,1.10473,10600000.0
2007-07-13 18:04:00,1.10456,1.10504,1.10456,1.10472,17400000.0
2007-07-13 18:05:00,1.10505,1.10517,1.10475,1.10475,24800000.0
2007-07-13 18:06:00,1.10521,1.10533,1.10466,1.10522,42400000.0
2007-07-13 18:07:00,1.10469,1.10469,1.10422,1.1045,14000000.0
2007-07-13 18:08:00,1.10451,1.10483,1.10451,1.10465,8800000.0
2007-07-13 18:09:00,1.1053,1.1053,1.1051,1.1051,12800000.0
2007-07-13 18:10:00,1.10478,1.10491,1.10456,1.10457,12800000.0
2007-07-13 18:12:00,1.10441,1.10479,1.10434,1.10451,13800000.0
2007-07-13 18:13:00,1.10453,1.10467,1.10426,1.10455,21600000.0
2007-07-13 18:14:00,1.10482,1.10482,1.10442,1.10457,17400000.0
2007-07-13 18:15:00,1.10504,1.10504,1.1043,1.10436,14600000.0
2007-07-13 18:16:00,1.10446,1.10489,1.10446,1.10485,11400000.0
2007-07-13 18:17:00,1.10478,1.10492,1.10462,1.10473,11000000.0
2007-07-13 18:18:00,1.1045,1.10494,1.1045,1.10494,7800000.0
2007-07-13 18:19:00,1.10494,1.10568,1.10494,1.10513,19400000.0
2007-07-13 18:20:00,1.10503,1.10514,1.10477,1.10492,13800000.0
2007-07-13 18:21:00,1.1053,1.1054,1.1053,1.1054,8000000.0
2007-07-13 18:22:00,1.10487,1.10487,1.1048,1.10481,8000000.0
2007-07-13 18:23:00,1.10475,1.10529,1.10475,1.10491,15600000.0
2007-07-13 18:24:00,1.10465,1.10488,1.10444,1.10462,14600000.0
2007-07-13 18:25:00,1.10448,1.10498,1.10409,1.10498,9400000.0
2007-07-13 18:26:00,1.10478,1.10478,1.1044,1.10444,6200000.0
2007-07-13 18:27:00,1.10442,1.10455,1.10428,1.10445,20200000.0
2007-07-13 18:28:00,1.10471,1.10471,1.10382,1.10384,11800000.0
2007-07-13 18:29:00,1.10427,1.10453,1.10398,1.10422,12000000.0
2007-07-13 18:30:00,1.10418,1.10422,1.10397,1.10397,12600000.0
2007-07-13 18:31:00,1.10416,1.10438,1.10384,1.10391,17000000.0
2007-07-13 18:32:00,1.10404,1.10404,1.10377,1.10395,7200000.0
2007-07-13 18:33:00,1.10372,1.10389,1.1037,1.10389,15600000.0
2007-07-13 18:34:00,1.10385,1.10403,1.10383,1.10387,16200000.0
2007-07-13 18:35:00,1.1041,1.1041,1.1041,1.1041,25000000.0
2007-07-13 18:36:00,1.10363,1.10398,1.10363,1.1038,25000000.0
2007-07-13 18:37:00,1.10359,1.10387,1.10359,1.10374,28200000.0
2007-07-13 18:38:00,1.10383,1.10393,1.10355,1.10383,23200000.0
2007-07-13 18:39:00,1.10374,1.10428,1.1036,1.1041,21000000.0
2007-07-13 18:40:00,1.10412,1.10431,1.10389,1.10425,38000000.0
2007-07-13 18:41:00,1.1045,1.1045,1.1045,1.1045,34200000.0
2007-07-13 18:42:00,1.1044,1.1044,1.10401,1.10405,34200000.0
2007-07-13 18:43:00,1.1044,1.1045,1.1044,1.1045,24200000.0
2007-07-13 18:44:00,1.1044,1.1044,1.1044,1.1044,24200000.0
2007-07-13 18:45:00,1.10422,1.10422,1.10386,1.10407,24200000.0
2007-07-13 18:46:00,1.1045,1.1045,1.1044,1.1044,9800000.0
2007-07-13 18:47:00,1.10415,1.10456,1.10381,1.10422,9800000.0
2007-07-13 18:49:00,1.10415,1.10438,1.10413,1.10413,13000000.0
2007-07-13 18:50:00,1.10416,1.10429,1.10394,1.104,19800000.0
2007-07-13 18:52:00,1.10408,1.1043,1.10382,1.10382,12800000.0
2007-07-13 18:54:00,1.10386,1.10435,1.10374,1.10396,18200000.0
2007-07-13 18:55:00,1.10405,1.10438,1.10405,1.10434,13400000.0
2007-07-13 18:56:00,1.10423,1.10477,1.10423,1.1045,22600000.0
2007-07-13 18:57:00,1.10443,1.10453,1.10417,1.10425,13000000.0
2007-07-13 18:58:00,1.1046,1.10474,1.10435,1.10437,14000000.0
2007-07-13 18:59:00,1.10453,1.10453,1.10429,1.10429,12800000.0
2007-07-13 19:00:00,1.10407,1.10438,1.10403,1.10406,10600000.0
2007-07-13 19:01:00,1.1045,1.1046,1.1045,1.1046,7800000.0
2007-07-13 19:02:00,1.10403,1.10442,1.10397,1.10412,7800000.0
2007-07-13 19:03:00,1.10404,1.10404,1.10332,1.10371,9000000.0
2007-07-13 19:04:00,1.10382,1.10382,1.10294,1.10363,23800000.0
2007-07-13 19:05:00,1.10368,1.10396,1.10359,1.10365,27200000.0
2007-07-13 19:06:00,1.1043,1.1043,1.10374,1.10397,14800000.0
2007-07-13 19:07:00,1.10405,1.10439,1.10359,1.10373,13400000.0
2007-07-13 19:08:00,1.10373,1.10381,1.10334,1.10342,15800000.0
2007-07-13 19:09:00,1.10367,1.10391,1.1036,1.10369,21800000.0
2007-07-13 19:10:00,1.10403,1.10403,1.10381,1.10381,14400000.0
2007-07-13 19:11:00,1.10388,1.10388,1.1037,1.10382,10400000.0
2007-07-13 19:12:00,1.10422,1.10473,1.10392,1.10421,20000000.0
2007-07-13 19:13:00,1.1044,1.1045,1.1044,1.1045,13000000.0
2007-07-13 19:14:00,1.10408,1.10429,1.10407,1.10407,13000000.0
2007-07-13 19:15:00,1.10386,1.10386,1.10371,1.10372,6200000.0
2007-07-13 19:16:00,1.10376,1.10403,1.10367,1.10367,23600000.0
2007-07-13 19:17:00,1.10368,1.1042,1.10368,1.10411,18000000.0
2007-07-13 19:18:00,1.10414,1.10442,1.10404,1.10404,23800000.0
2007-07-13 19:19:00,1.10455,1.10465,1.10428,1.10447,10800000.0
2007-07-13 19:20:00,1.10485,1.10485,1.10464,1.10477,6000000.0
2007-07-13 19:21:00,1.1053,1.1053,1.1051,1.1052,27000000.0
2007-07-13 19:22:00,1.10493,1.10493,1.10429,1.10429,27000000.0
2007-07-13 19:24:00,1.10447,1.10462,1.10417,1.10426,13800000.0
2007-07-13 19:25:00,1.10468,1.10468,1.10422,1.1043,19600000.0
2007-07-13 19:26:00,1.10422,1.10458,1.10413,1.10436,14800000.0
2007-07-13 19:27:00,1.10474,1.10479,1.10405,1.1043,12200000.0
2007-07-13 19:28:00,1.10399,1.10475,1.10399,1.10419,7400000.0
2007-07-13 19:29:00,1.1044,1.1046,1.1044,1.1046,9200000.0
2007-07-13 19:30:00,1.10418,1.10427,1.10386,1.10407,9200000.0
2007-07-13 19:31:00,1.10366,1.10417,1.10366,1.10367,30600000.0
2007-07-13 19:32:00,1.10361,1.10412,1.10361,1.10399,9000000.0
2007-07-13 19:33:00,1.10426,1.10446,1.1039,1.10419,13800000.0
2007-07-13 19:34:00,1.1041,1.10426,1.10396,1.1041,14400000.0
2007-07-13 19:36:00,1.1045,1.1046,1.1045,1.1046,28800000.0
2007-07-13 19:37:00,1.1041,1.10437,1.10381,1.10437,28800000.0
2007-07-13 19:38:00,1.1045,1.1047,1.1045,1.1046,9800000.0
2007-07-13 19:40:00,1.10402,1.10458,1.1038,1.10392,9800000.0
2007-07-13 19:41:00,1.10385,1.10428,1.10385,1.10416,7600000.0
2007-07-13 19:42:00,1.10409,1.10436,1.10388,1.10408,17000000.0
2007-07-13 19:43:00,1.10394,1.10436,1.10346,1.10346,8200000.0
2007-07-13 19:44:00,1.10349,1.10349,1.10334,1.10345,13800000.0
2007-07-13 19:45:00,1.10343,1.10392,1.10325,1.10388,23400000.0
2007-07-13 19:46:00,1.10338,1.10372,1.10338,1.10371,8600000.0
2007-07-13 19:47:00,1.10413,1.10413,1.10377,1.10405,13000000.0
2007-07-13 19:48:00,1.1044,1.1044,1.1043,1.1043,30800000.0
2007-07-13 19:49:00,1.1042,1.1044,1.1042,1.1044,30800000.0
2007-07-13 19:51:00,1.10391,1.10458,1.10367,1.10391,30800000.0
2007-07-13 19:52:00,1.10354,1.10399,1.10354,1.10367,17800000.0
2007-07-13 19:53:00,1.1044,1.1044,1.1042,1.1043,12200000.0
2007-07-13 19:54:00,1.10361,1.10396,1.1036,1.10373,12200000.0
2007-07-13 19:55:00,1.10372,1.104,1.10372,1.10382,12400000.0
2007-07-13 19:56:00,1.10389,1.1043,1.10375,1.10375,13200000.0
2007-07-13 19:57:00,1.10435,1.10449,1.10425,1.10449,6200000.0
2007-07-13 19:58:00,1.10428,1.10484,1.10428,1.10484,14000000.0
2007-07-13 19:59:00,1.10501,1.10504,1.10478,1.10494,13600000.0
2007-07-13 20:00:00,1.10511,1.10537,1.10496,1.10535,17200000.0
2007-07-13 20:01:00,1.10527,1.10527,1.10499,1.10499,9200000.0
2007-07-13 20:02:00,1.1051,1.1051,1.10481,1.10481,11200000.0
2007-07-13 20:03:00,1.1053,1.1053,1.1053,1.1053,12200000.0
2007-07-13 20:04:00,1.10496,1.10506,1.10475,1.10506,12200000.0
2007-07-13 20:05:00,1.10461,1.10484,1.10447,1.10484,15800000.0
2007-07-13 20:07:00,1.10474,1.10506,1.10474,1.10488,18800000.0
2007-07-13 20:11:00,1.10473,1.10508,1.10473,1.10498,11800000.0
2007-07-13 20:12:00,1.10467,1.10495,1.10467,1.10495,3600000.0
2007-07-13 20:14:00,1.10444,1.10489,1.10444,1.10482,13400000.0
2007-07-13 20:15:00,1.10525,1.10525,1.10463,1.10504,11400000.0
2007-07-13 20:16:00,1.1055,1.1055,1.1055,1.1055,20600000.0
2007-07-13 20:17:00,1.10512,1.10512,1.10446,1.10487,20600000.0
2007-07-13 20:18:00,1.10495,1.10516,1.10488,1.10509,25600000.0
2007-07-13 20:19:00,1.10487,1.10519,1.10487,1.105,8400000.0
2007-07-13 20:20:00,1.10476,1.10487,1.10444,1.10461,8200000.0
2007-07-13 20:21:00,1.1051,1.1051,1.1051,1.1051,46000000.0
2007-07-13 20:22:00,1.10468,1.10468,1.10414,1.10433,46000000.0
2007-07-13 20:24:00,1.10452,1.10455,1.10397,1.10455,19800000.0
2007-07-13 20:25:00,1.10452,1.10467,1.10423,1.10423,8200000.0
2007-07-13 20:26:00,1.10435,1.10445,1.10399,1.10415,22600000.0
2007-07-13 20:27:00,1.10424,1.10439,1.10416,1.10424,25400000.0
2007-07-13 20:28:00,1.10408,1.10408,1.10392,1.10392,9000000.0
2007-07-13 20:29:00,1.1044,1.1044,1.10374,1.10401,11600000.0
2007-07-13 20:30:00,1.10442,1.10442,1.1037,1.1037,12400000.0
2007-07-13 20:31:00,1.10392,1.10428,1.10379,1.10403,9600000.0
2007-07-13 20:33:00,1.1038,1.10444,1.1038,1.10444,6800000.0
2007-07-13 20:34:00,1.10389,1.10424,1.10389,1.10422,13000000.0
2007-07-13 20:35:00,1.10443,1.10448,1.10443,1.10448,4000000.0
2007-07-13 20:39:00,1.10446,1.10481,1.10446,1.10451,8400000.0
2007-07-13 20:40:00,1.10477,1.10496,1.10453,1.10466,10600000.0
2007-07-13 20:41:00,1.10464,1.10538,1.10464,1.10487,10600000.0
2007-07-13 20:42:00,1.10481,1.10515,1.10455,1.10455,20400000.0
2007-07-13 20:43:00,1.10476,1.10533,1.10476,1.10533,9200000.0
2007-07-13 20:46:00,1.1053,1.1053,1.1053,1.1053,22000000.0
2007-07-13 20:47:00,1.10476,1.10495,1.10462,1.10481,22000000.0
2007-07-13 20:48:00,1.10483,1.10536,1.10483,1.1053,28200000.0
2007-07-13 20:49:00,1.10503,1.10529,1.10492,1.10504,18000000.0
2007-07-13 20:50:00,1.10504,1.10534,1.10503,1.10514,14600000.0
2007-07-13 20:51:00,1.10536,1.10537,1.10518,1.10533,11200000.0
2007-07-13 20:52:00,1.10546,1.10563,1.10546,1.10563,11400000.0
2007-07-13 20:53:00,1.10541,1.10551,1.10538,1.10547,15600000.0
2007-07-13 20:54:00,1.1061,1.1061,1.106,1.106,14800000.0
2007-07-13 20:55:00,1.10568,1.10577,1.10554,1.1056,14800000.0
2007-07-13 20:56:00,1.10582,1.10582,1.10538,1.10542,33400000.0
2007-07-13 20:57:00,1.1063,1.1064,1.1061,1.1062,9600000.0
2007-07-13 20:58:00,1.1056,1.10593,1.1056,1.10586,9600000.0
2007-07-13 20:59:00,1.1064,1.1064,1.1061,1.1061,15600000.0
2007-07-13 21:00:00,1.10587,1.10587,1.1052,1.10566,15600000.0
2007-07-13 21:01:00,1.1057,1.10591,1.10562,1.1058,13800000.0
2007-07-13 21:02:00,1.10561,1.1058,1.10561,1.10568,8200000.0
2007-07-13 21:03:00,1.10563,1.10608,1.10563,1.10585,7400000.0
2007-07-13 21:04:00,1.10594,1.10609,1.10589,1.10589,18800000.0
2007-07-13 21:05:00,1.10595,1.10595,1.10559,1.10562,16600000.0
2007-07-13 21:06:00,1.10581,1.1059,1.10565,1.10565,5800000.0
2007-07-13 21:07:00,1.1057,1.10602,1.10567,1.10602,8000000.0
2007-07-13 21:08:00,1.10597,1.10597,1.10532,1.10565,9600000.0
2007-07-13 21:09:00,1.10569,1.10591,1.10551,1.10551,17400000.0
2007-07-13 21:10:00,1.10574,1.10628,1.10573,1.10614,9000000.0
2007-07-13 21:11:00,1.10607,1.10607,1.10578,1.10602,10600000.0
2007-07-13 21:12:00,1.10614,1.10614,1.10583,1.10612,3600000.0
2007-07-13 21:13:00,1.10569,1.10569,1.10567,1.10567,3200000.0
2007-07-13 21:14:00,1.1059,1.1059,1.10547,1.10556,16000000.0
2007-07-13 21:15:00,1.10535,1.10596,1.10535,1.10544,9200000.0
2007-07-13 21:16:00,1.10531,1.10557,1.10524,1.10525,14400000.0
2007-07-13 21:17:00,1.106,1.106,1.106,1.106,14800000.0
2007-07-13 21:18:00,1.1051,1.1056,1.1051,1.10558,14800000.0
2007-07-13 21:19:00,1.10521,1.10576,1.10507,1.10576,30800000.0
2007-07-13 21:20:00,1.10539,1.10565,1.10534,1.10549,11400000.0
2007-07-13 21:21:00,1.10545,1.10553,1.10527,1.1053,23400000.0
2007-07-13 21:22:00,1.10541,1.10575,1.10538,1.10568,18400000.0
2007-07-13 21:24:00,1.10562,1.1058,1.10555,1.10561,7400000.0
2007-07-13 21:25:00,1.10533,1.1058,1.10533,1.1057,7400000.0
2007-07-13 21:26:00,1.1063,1.1063,1.1062,1.1062,3200000.0
2007-07-13 21:27:00,1.1061,1.1064,1.106,1.1064,3200000.0
2007-07-13 21:28:00,1.1061,1.1061,1.1061,1.1061,3200000.0
2007-07-13 21:29:00,1.10565,1.10565,1.10551,1.10551,3200000.0
2007-07-13 21:30:00,1.1061,1.1061,1.1061,1.1061,27200000.0
2007-07-13 21:31:00,1.106,1.1062,1.1059,1.1061,27200000.0
2007-07-13 21:32:00,1.10557,1.10581,1.10527,1.10567,27200000.0
2007-07-13 21:33:00,1.10519,1.10536,1.10519,1.10521,8400000.0
2007-07-13 21:34:00,1.10533,1.10536,1.10489,1.10507,20400000.0
2007-07-13 21:35:00,1.10486,1.10523,1.10481,1.10512,28600000.0
2007-07-13 21:36:00,1.10492,1.10517,1.10492,1.10508,18800000.0
2007-07-13 21:37:00,1.10494,1.10533,1.10488,1.10514,28800000.0
2007-07-13 21:38:00,1.10539,1.10541,1.10511,1.10541,8800000.0
2007-07-13 21:39:00,1.1059,1.1059,1.1056,1.1057,13000000.0
2007-07-13 21:40:00,1.10522,1.10525,1.10511,1.10522,13000000.0
2007-07-13 21:41:00,1.10501,1.10522,1.10495,1.1051,12000000.0
2007-07-13 21:42:00,1.1058,1.1058,1.1057,1.1058,11200000.0
2007-07-13 21:43:00,1.1057,1.1058,1.1057,1.1058,11200000.0
2007-07-13 21:44:00,1.10516,1.10526,1.10504,1.10504,11200000.0
2007-07-13 21:45:00,1.10503,1.10545,1.10479,1.10545,20800000.0
2007-07-13 21:46:00,1.10509,1.10547,1.10494,1.10527,18000000.0
2007-07-13 21:47:00,1.10579,1.10579,1.10508,1.10524,7400000.0
2007-07-13 21:48:00,1.10503,1.10535,1.10498,1.1051,25000000.0
2007-07-13 21:49:00,1.10497,1.10547,1.10492,1.10513,14800000.0
2007-07-13 21:50:00,1.10517,1.10576,1.10516,1.10539,17600000.0
2007-07-13 21:51:00,1.10521,1.10536,1.10512,1.10514,11200000.0
2007-07-13 21:52:00,1.10551,1.10574,1.10535,1.10574,13600000.0
2007-07-13 21:53:00,1.10562,1.10597,1.10533,1.10533,21400000.0
2007-07-13 21:54:00,1.1061,1.1061,1.106,1.106,9000000.0
2007-07-13 21:55:00,1.10569,1.10588,1.10564,1.10564,9000000.0
2007-07-13 21:56:00,1.1058,1.1061,1.1058,1.1061,2600000.0
2007-07-13 21:57:00,1.106,1.106,1.106,1.106,2600000.0
2007-07-13 21:58:00,1.1061,1.1062,1.1059,1.1062,2600000.0
2007-07-13 21:59:00,1.106,1.1061,1.106,1.1061,2600000.0
2007-07-13 22:00:00,1.10569,1.10577,1.10569,1.10577,2600000.0
2007-07-13 22:01:00,1.10593,1.10597,1.10578,1.10589,17000000.0
2007-07-13 22:02:00,1.10601,1.10601,1.10548,1.10584,16000000.0
2007-07-13 22:03:00,1.10516,1.10557,1.10516,1.10557,14600000.0
2007-07-13 22:04:00,1.10566,1.1059,1.10543,1.10543,17600000.0
2007-07-13 22:05:00,1.10609,1.10609,1.10549,1.10549,3200000.0
2007-07-13 22:06:00,1.1062,1.1062,1.1061,1.1061,25800000.0
2007-07-13 22:07:00,1.10561,1.10606,1.1054,1.10549,25800000.0
2007-07-13 22:08:00,1.10559,1.10559,1.10517,1.10517,11800000.0
2007-07-13 22:09:00,1.10542,1.10566,1.10539,1.10548,14800000.0
2007-07-13 22:10:00,1.10547,1.10575,1.10538,1.10561,21600000.0
2007-07-13 22:11:00,1.10551,1.10573,1.1051,1.10544,13400000.0
2007-07-13 22:12:00,1.10576,1.10576,1.10538,1.10545,12200000.0
2007-07-13 22:13:00,1.10571,1.1058,1.10571,1.1058,3200000.0
2007-07-13 22:14:00,1.1063,1.1063,1.1063,1.1063,13000000.0
2007-07-13 22:15:00,1.10578,1.10619,1.10578,1.10589,13000000.0
2007-07-13 22:16:00,1.10596,1.10607,1.10562,1.10607,10400000.0
2007-07-13 22:17:00,1.10547,1.10623,1.10547,1.10607,12200000.0
2007-07-13 22:18:00,1.1057,1.106,1.10549,1.10549,17200000.0
2007-07-13 22:19:00,1.10544,1.10544,1.10531,1.10531,8000000.0
2007-07-13 22:20:00,1.1058,1.1061,1.1058,1.1061,15000000.0
2007-07-13 22:21:00,1.10563,1.10563,1.10512,1.10541,15000000.0
2007-07-13 22:22:00,1.1062,1.1062,1.1062,1.1062,21000000.0
2007-07-13 22:23:00,1.1061,1.1061,1.106,1.106,21000000.0
2007-07-13 22:24:00,1.1058,1.106,1.1058,1.106,21000000.0
2007-07-13 22:25:00,1.10566,1.10568,1.10552,1.10566,21000000.0
2007-07-13 22:26:00,1.10554,1.1057,1.10532,1.10557,16200000.0
2007-07-13 22:27:00,1.10586,1.10586,1.10536,1.10584,8000000.0
2007-07-13 22:29:00,1.1062,1.1062,1.1062,1.1062,21600000.0
2007-07-13 22:30:00,1.10559,1.10602,1.10529,1.10602,21600000.0
2007-07-13 22:31:00,1.10597,1.10604,1.10578,1.10596,32400000.0
2007-07-13 22:33:00,1.1064,1.1064,1.1062,1.1063,17000000.0
2007-07-13 22:35:00,1.106,1.106,1.106,1.106,17000000.0
2007-07-13 22:36:00,1.10601,1.1062,1.10594,1.1062,17000000.0
2007-07-13 22:37:00,1.1061,1.10637,1.10603,1.10636,8000000.0
2007-07-13 22:38:00,1.10615,1.10638,1.1059,1.10609,5800000.0
2007-07-13 22:39:00,1.10572,1.10605,1.10567,1.10573,14200000.0
2007-07-13 22:40:00,1.10556,1.10623,1.10549,1.10549,22800000.0
2007-07-13 22:41:00,1.1062,1.1062,1.1062,1.1062,25200000.0
2007-07-13 22:43:00,1.1065,1.1065,1.1065,1.1065,25200000.0
2007-07-13 22:45:00,1.10548,1.10578,1.10542,1.10548,25200000.0
2007-07-13 22:46:00,1.1056,1.1061,1.1056,1.10582,18000000.0
2007-07-13 22:47:00,1.10579,1.1058,1.10572,1.10572,19200000.0
2007-07-13 22:48:00,1.10627,1.10659,1.10601,1.10629,12600000.0
2007-07-13 22:49:00,1.10722,1.10722,1.10646,1.10663,22600000.0
2007-07-13 22:50:00,1.10687,1.10687,1.10636,1.10672,18000000.0
2007-07-13 22:51:00,1.10646,1.10689,1.10636,1.10669,14600000.0
2007-07-13 22:52:00,1.10587,1.1059,1.10504,1.1059,9800000.0
2007-07-13 22:53:00,1.1063,1.10667,1.1063,1.10645,29200000.0
2007-07-13 22:54:00,1.10659,1.10659,1.1063,1.10655,9200000.0
2007-07-13 22:55:00,1.10611,1.10614,1.10563,1.10571,9400000.0
2007-07-13 22:56:00,1.10528,1.10608,1.10507,1.10608,13000000.0
2007-07-13 22:57:00,1.10556,1.10594,1.10556,1.10582,12200000.0
2007-07-13 22:58:00,1.10533,1.10539,1.10511,1.10539,18400000.0
2007-07-13 22:59:00,1.10505,1.10534,1.10461,1.10461,11800000.0
2007-07-15 23:04:00,1.10483,1.10716,1.10483,1.10716,18400000.0
2007-07-15 23:05:00,1.107,1.107,1.10675,1.10683,6800000.0
2007-07-15 23:06:00,1.10654,1.10698,1.10654,1.10672,13000000.0
2007-07-15 23:07:00,1.1066,1.10709,1.10647,1.10647,8400000.0
2007-07-15 23:08:00,1.1068,1.10725,1.10648,1.10703,7400000.0
2007-07-15 23:10:00,1.10702,1.10702,1.1067,1.1067,2600000.0
2007-07-15 23:11:00,1.10689,1.10689,1.10669,1.10681,14400000.0
2007-07-15 23:12:00,1.10643,1.1073,1.10643,1.10697,8600000.0
2007-07-15 23:13:00,1.10655,1.10678,1.10641,1.10671,24000000.0
2007-07-15 23:14:00,1.10677,1.10677,1.10609,1.10643,11000000.0
2007-07-15 23:16:00,1.1065,1.10665,1.10631,1.10653,11800000.0
2007-07-15 23:17:00,1.10674,1.10688,1.10642,1.10642,34400000.0
2007-07-15 23:18:00,1.10627,1.10663,1.10613,1.10635,15200000.0
2007-07-15 23:20:00,1.10606,1.10628,1.10587,1.10628,12200000.0
2007-07-15 23:23:00,1.10625,1.10626,1.10616,1.10626,16000000.0
2007-07-15 23:24:00,1.10616,1.10666,1.10581,1.10581,15400000.0
2007-07-15 23:30:00,1.10603,1.10636,1.10594,1.10636,11400000.0
2007-07-15 23:31:00,1.10651,1.10651,1.10592,1.10612,15800000.0
2007-07-15 23:32:00,1.10612,1.10638,1.10612,1.10629,17400000.0
2007-07-15 23:33:00,1.10621,1.10669,1.10614,1.10626,17200000.0
2007-07-15 23:34:00,1.10628,1.10657,1.10614,1.10647,18600000.0
2007-07-15 23:35:00,1.10624,1.10636,1.10595,1.10602,15200000.0
2007-07-15 23:36:00,1.1061,1.1061,1.10589,1.10589,4600000.0
2007-07-15 23:37:00,1.10606,1.10625,1.10586,1.106,15000000.0
2007-07-15 23:39:00,1.10586,1.10608,1.10573,1.10573,22600000.0
2007-07-15 23:40:00,1.10599,1.10623,1.10564,1.10623,13400000.0
2007-07-15 23:41:00,1.10622,1.10622,1.10594,1.10594,12000000.0
2007-07-15 23:43:00,1.10591,1.10591,1.10573,1.10573,4800000.0
2007-07-15 23:44:00,1.1057,1.10589,1.10555,1.10555,6800000.0
2007-07-15 23:45:00,1.10546,1.10577,1.10545,1.10545,8600000.0
2007-07-15 23:46:00,1.10528,1.10552,1.10516,1.10525,13400000.0
2007-07-15 23:47:00,1.10528,1.10551,1.10528,1.10551,6800000.0
2007-07-15 23:48:00,1.10588,1.10636,1.10588,1.10607,5600000.0
2007-07-15 23:49:00,1.10582,1.10586,1.1053,1.1053,16800000.0
2007-07-15 23:50:00,1.10587,1.10617,1.1058,1.10592,14200000.0
2007-07-15 23:54:00,1.10578,1.10636,1.10578,1.10579,6800000.0
2007-07-15 23:55:00,1.10598,1.10598,1.10555,1.1058,15600000.0
2007-07-15 23:57:00,1.10574,1.10614,1.10564,1.1058,18600000.0
2007-07-16 00:00:00,1.10568,1.10572,1.10542,1.10567,13400000.0
2007-07-16 00:02:00,1.10578,1.10578,1.10534,1.10534,13200000.0
2007-07-16 00:03:00,1.10532,1.10583,1.10527,1.10539,22200000.0
2007-07-16 00:04:00,1.1058,1.106,1.1058,1.1059,10400000.0
2007-07-16 00:06:00,1.10568,1.10568,1.10518,1.10534,10400000.0
2007-07-16 00:07:00,1.10568,1.10577,1.10546,1.10577,8600000.0
2007-07-16 00:08:00,1.10548,1.10548,1.10478,1.10491,16400000.0
2007-07-16 00:09:00,1.10493,1.10535,1.10486,1.10535,15400000.0
2007-07-16 00:11:00,1.1056,1.1056,1.10481,1.10534,25000000.0
2007-07-16 00:12:00,1.10521,1.10548,1.10498,1.10499,7400000.0
2007-07-16 00:13:00,1.10511,1.10561,1.10502,1.10509,26200000.0
2007-07-16 00:14:00,1.10512,1.10516,1.10493,1.10496,12800000.0
2007-07-16 00:15:00,1.10475,1.10475,1.10471,1.10471,2600000.0
2007-07-16 00:16:00,1.10456,1.10499,1.10456,1.10499,11400000.0
2007-07-16 00:17:00,1.10516,1.10516,1.10469,1.10469,9400000.0
2007-07-16 00:18:00,1.10504,1.10504,1.10456,1.10456,5400000.0
2007-07-16 00:19:00,1.1053,1.1053,1.1053,1.1053,8400000.0
2007-07-16 00:20:00,1.10506,1.10506,1.10433,1.10479,8400000.0
2007-07-16 00:21:00,1.1051,1.1051,1.105,1.105,15400000.0
2007-07-16 00:22:00,1.10462,1.10469,1.10442,1.10469,15400000.0
2007-07-16 00:23:00,1.10434,1.1046,1.10399,1.10399,14200000.0
2007-07-16 00:24:00,1.10447,1.10447,1.10404,1.10415,14800000.0
2007-07-16 00:25:00,1.10388,1.10408,1.1038,1.1039,15800000.0
2007-07-16 00:26:00,1.1042,1.10462,1.1041,1.1043,14400000.0
2007-07-16 00:27:00,1.10409,1.10433,1.10384,1.10384,17800000.0
2007-07-16 00:28:00,1.10402,1.10463,1.10401,1.10411,24600000.0
2007-07-16 00:29:00,1.10385,1.10443,1.10357,1.10443,9600000.0
2007-07-16 00:30:00,1.10476,1.10488,1.10466,1.10488,8400000.0
2007-07-16 00:31:00,1.10477,1.10493,1.10444,1.10444,18000000.0
2007-07-16 00:32:00,1.10457,1.10509,1.10443,1.10469,12800000.0
2007-07-16 00:33:00,1.10478,1.10525,1.10477,1.10525,16600000.0
2007-07-16 00:34:00,1.10494,1.1052,1.10494,1.10509,7800000.0
2007-07-16 00:35:00,1.10505,1.10508,1.10441,1.10475,20600000.0
2007-07-16 00:36:00,1.10485,1.10494,1.10461,1.10492,10400000.0
2007-07-16 00:37:00,1.10509,1.10509,1.10414,1.1048,12800000.0
2007-07-16 00:38:00,1.1041,1.10415,1.10395,1.10403,16000000.0
2007-07-16 00:39:00,1.1053,1.1053,1.10502,1.10525,14600000.0
2007-07-16 00:40:00,1.10508,1.10595,1.10508,1.10555,16600000.0
2007-07-16 00:41:00,1.10533,1.1055,1.10522,1.10542,19200000.0
2007-07-16 00:42:00,1.10514,1.10554,1.10513,1.10516,19200000.0
2007-07-16 00:43:00,1.10548,1.10562,1.10521,1.10521,6800000.0
2007-07-16 00:44:00,1.10515,1.10531,1.10474,1.10497,20200000.0
2007-07-16 00:45:00,1.10393,1.10393,1.10261,1.1029,13000000.0
2007-07-16 00:46:00,1.10124,1.10164,1.10124,1.10152,11800000.0
2007-07-16 00:47:00,1.10201,1.10246,1.10201,1.10228,17200000.0
2007-07-16 00:48:00,1.10261,1.10261,1.10209,1.10214,29200000.0
2007-07-16 00:49:00,1.10198,1.102,1.10158,1.102,5000000.0
2007-07-16 00:50:00,1.10198,1.10246,1.10184,1.10224,28800000.0
2007-07-16 00:51:00,1.10194,1.10196,1.10163,1.10175,26200000.0
2007-07-16 00:52:00,1.1021,1.1021,1.10188,1.10209,11800000.0
2007-07-16 00:53:00,1.10201,1.10234,1.10178,1.10187,25800000.0
2007-07-16 00:54:00,1.10213,1.10225,1.10196,1.10212,12800000.0
2007-07-16 00:55:00,1.1028,1.1028,1.1027,1.1028,18400000.0
2007-07-16 00:56:00,1.10236,1.10242,1.10163,1.10205,18400000.0
2007-07-16 00:57:00,1.10219,1.10219,1.10198,1.10216,10000000.0
2007-07-16 00:58:00,1.10203,1.10251,1.10188,1.10223,10400000.0
2007-07-16 00:59:00,1.10227,1.10256,1.10183,1.10183,10600000.0
2007-07-16 01:00:00,1.10228,1.10269,1.10194,1.10211,16400000.0
2007-07-16 01:01:00,1.10199,1.10228,1.10196,1.10228,19800000.0
2007-07-16 01:02:00,1.10232,1.10266,1.10215,1.10244,14200000.0
2007-07-16 01:03:00,1.10237,1.10252,1.1019,1.1019,17000000.0
2007-07-16 01:04:00,1.1021,1.10231,1.10186,1.10202,10600000.0
2007-07-16 01:05:00,1.10219,1.10258,1.10215,1.10216,30800000.0
2007-07-16 01:06:00,1.1019,1.10241,1.10189,1.10189,10800000.0
2007-07-16 01:07:00,1.10202,1.10245,1.1019,1.10245,11600000.0
2007-07-16 01:08:00,1.10212,1.10234,1.10212,1.10218,12400000.0
2007-07-16 01:09:00,1.10244,1.10274,1.10216,1.10274,19400000.0
2007-07-16 01:10:00,1.10286,1.10332,1.10262,1.10289,19600000.0
2007-07-16 01:11:00,1.10278,1.10326,1.10262,1.10326,6200000.0
2007-07-16 01:14:00,1.1029,1.1031,1.10262,1.10299,23000000.0
2007-07-16 01:15:00,1.103,1.10319,1.10268,1.10285,17200000.0
2007-07-16 01:16:00,1.10255,1.10285,1.10219,1.10254,11400000.0
2007-07-16 01:17:00,1.10237,1.10299,1.10215,1.10275,8000000.0
2007-07-16 01:18:00,1.10295,1.10304,1.1026,1.10277,26600000.0
2007-07-16 01:19:00,1.10241,1.10316,1.10241,1.10262,19400000.0
2007-07-16 01:20:00,1.10275,1.10312,1.10269,1.10269,22600000.0
2007-07-16 01:21:00,1.1032,1.1032,1.103,1.103,16600000.0
2007-07-16 01:22:00,1.10261,1.10273,1.10224,1.10253,16600000.0
2007-07-16 01:23:00,1.10268,1.10273,1.10251,1.10252,6200000.0
2007-07-16 01:25:00,1.10234,1.10284,1.10195,1.10284,20400000.0
2007-07-16 01:27:00,1.1028,1.1028,1.1028,1.1028,23000000.0
2007-07-16 01:28:00,1.10252,1.10262,1.10226,1.10226,23000000.0
2007-07-16 01:29:00,1.103,1.103,1.1029,1.1029,4200000.0
2007-07-16 01:30:00,1.10243,1.1025,1.10243,1.1025,4200000.0
2007-07-16 01:31:00,1.103,1.10318,1.10279,1.10283,27800000.0
2007-07-16 01:32:00,1.1034,1.1034,1.1034,1.1034,10000000.0
2007-07-16 01:33:00,1.10323,1.10344,1.1027,1.1032,10000000.0
2007-07-16 01:34:00,1.10333,1.10333,1.10296,1.10305,15400000.0
2007-07-16 01:35:00,1.10296,1.10296,1.10287,1.10287,2000000.0
2007-07-16 01:37:00,1.10328,1.10328,1.10288,1.10307,10000000.0
2007-07-16 01:38:00,1.10335,1.10381,1.10313,1.10321,20600000.0
2007-07-16 01:39:00,1.10339,1.10339,1.10313,1.10313,15000000.0
2007-07-16 01:40:00,1.10319,1.10335,1.10316,1.10335,21400000.0
2007-07-16 01:43:00,1.1031,1.10358,1.10297,1.10358,10000000.0
2007-07-16 01:44:00,1.10399,1.1041,1.10345,1.10345,18200000.0
2007-07-16 01:46:00,1.10376,1.10387,1.1037,1.10387,7400000.0
2007-07-16 01:47:00,1.104,1.1041,1.104,1.104,14800000.0
2007-07-16 01:48:00,1.10373,1.10393,1.10353,1.10386,14800000.0
2007-07-16 01:49:00,1.10363,1.10367,1.10363,1.10367,2600000.0
2007-07-16 01:50:00,1.10365,1.10374,1.10328,1.10363,19400000.0
2007-07-16 01:51:00,1.10388,1.1042,1.10367,1.10367,12400000.0
2007-07-16 01:52:00,1.10375,1.10395,1.1035,1.10357,14600000.0
2007-07-16 01:53:00,1.10361,1.10393,1.10354,1.10393,15800000.0
2007-07-16 01:54:00,1.10389,1.10394,1.10357,1.10363,8200000.0
2007-07-16 01:55:00,1.1043,1.1043,1.1043,1.1043,14200000.0
2007-07-16 01:56:00,1.10343,1.10401,1.10343,1.10368,14200000.0
2007-07-16 01:57:00,1.10377,1.10414,1.10375,1.10397,17800000.0
2007-07-16 01:58:00,1.10411,1.10437,1.10391,1.10391,13600000.0
2007-07-16 01:59:00,1.10366,1.10423,1.10366,1.10423,11400000.0
2007-07-16 02:00:00,1.1043,1.1043,1.10383,1.10383,18200000.0
2007-07-16 02:01:00,1.10396,1.10446,1.10392,1.10414,19600000.0
2007-07-16 02:02:00,1.10393,1.10428,1.10393,1.10394,12400000.0
2007-07-16 02:03:00,1.1045,1.1046,1.1044,1.1045,9400000.0
2007-07-16 02:04:00,1.10435,1.10484,1.10402,1.10406,9400000.0
2007-07-16 02:05:00,1.10407,1.10439,1.10401,1.10439,15400000.0
2007-07-16 02:06:00,1.10462,1.1048,1.10447,1.10468,22200000.0
2007-07-16 02:07:00,1.10449,1.10457,1.10433,1.10433,16400000.0
2007-07-16 02:08:00,1.10423,1.1047,1.10421,1.10421,28200000.0
2007-07-16 02:09:00,1.10442,1.10454,1.10414,1.10439,13600000.0
2007-07-16 02:11:00,1.10472,1.10511,1.10458,1.10495,10400000.0
2007-07-16 02:12:00,1.10512,1.10512,1.10456,1.10456,8400000.0
2007-07-16 02:14:00,1.10472,1.10487,1.10459,1.10461,23000000.0
2007-07-16 02:15:00,1.10455,1.10521,1.10455,1.10508,15800000.0
2007-07-16 02:16:00,1.10471,1.10471,1.10423,1.10444,7600000.0
2007-07-16 02:17:00,1.10438,1.10464,1.10438,1.10451,18000000.0
2007-07-16 02:18:00,1.10455,1.10458,1.10408,1.10437,29400000.0
2007-07-16 02:19:00,1.10443,1.10458,1.10442,1.10454,10400000.0
2007-07-16 02:20:00,1.10438,1.1047,1.10438,1.10463,25000000.0
2007-07-16 02:22:00,1.1051,1.1051,1.1051,1.1051,13800000.0
2007-07-16 02:23:00,1.10482,1.10526,1.10455,1.10465,13800000.0
2007-07-16 02:24:00,1.105,1.105,1.105,1.105,17000000.0
2007-07-16 02:25:00,1.10451,1.10486,1.10451,1.10473,17000000.0
2007-07-16 02:26:00,1.10454,1.10497,1.10412,1.10497,8800000.0
2007-07-16 02:27:00,1.10469,1.10516,1.10469,1.10516,5800000.0
2007-07-16 02:28:00,1.1047,1.10515,1.1047,1.10515,15800000.0
2007-07-16 02:29:00,1.1054,1.1054,1.1053,1.1053,10600000.0
2007-07-16 02:30:00,1.10496,1.10517,1.10463,1.10475,10600000.0
2007-07-16 02:31:00,1.10464,1.10489,1.10464,1.1048,11400000.0
2007-07-16 02:32:00,1.10486,1.10538,1.10486,1.10503,8200000.0
2007-07-16 02:33:00,1.10512,1.1052,1.10491,1.10514,17000000.0
2007-07-16 02:34:00,1.10551,1.10551,1.10495,1.10521,20600000.0
2007-07-16 02:35:00,1.10543,1.10583,1.10522,1.10583,17800000.0
2007-07-16 02:36:00,1.10618,1.10627,1.10571,1.10577,10000000.0
2007-07-16 02:37:00,1.10556,1.10565,1.10519,1.10545,24000000.0
2007-07-16 02:38:00,1.10562,1.10562,1.10499,1.10532,31800000.0
2007-07-16 02:39:00,1.10526,1.10565,1.10526,1.10536,18200000.0
2007-07-16 02:40:00,1.10526,1.1056,1.10478,1.10478,16000000.0
2007-07-16 02:41:00,1.10543,1.10575,1.10526,1.10575,12200000.0
2007-07-16 02:42:00,1.10573,1.10595,1.10507,1.10534,13800000.0
2007-07-16 02:43:00,1.10521,1.10547,1.10482,1.10532,13400000.0
2007-07-16 02:44:00,1.10532,1.10562,1.10514,1.1053,24000000.0
2007-07-16 02:45:00,1.10519,1.10534,1.10481,1.1051,14800000.0
2007-07-16 02:46:00,1.10505,1.10548,1.10482,1.10487,12400000.0
2007-07-16 02:47:00,1.10472,1.10492,1.10419,1.10419,21200000.0
2007-07-16 02:48:00,1.10532,1.10532,1.10482,1.10496,8200000.0
2007-07-16 02:49:00,1.10502,1.10532,1.10462,1.10508,15800000.0
2007-07-16 02:50:00,1.10513,1.10518,1.10482,1.10495,19400000.0
2007-07-16 02:51:00,1.10467,1.10495,1.10467,1.10481,11400000.0
2007-07-16 02:52:00,1.10513,1.10513,1.10436,1.10436,9200000.0
2007-07-16 02:53:00,1.10413,1.10499,1.10413,1.10448,17600000.0
2007-07-16 02:54:00,1.10471,1.10496,1.10456,1.10456,43000000.0
2007-07-16 02:55:00,1.10453,1.1048,1.1043,1.10447,17000000.0
2007-07-16 02:56:00,1.10432,1.10521,1.10432,1.10498,15400000.0
2007-07-16 02:57:00,1.10503,1.10523,1.10473,1.10489,18000000.0
2007-07-16 02:58:00,1.10482,1.10482,1.1045,1.10461,10800000.0
2007-07-16 02:59:00,1.10493,1.10533,1.1047,1.1048,25200000.0
2007-07-16 03:00:00,1.10449,1.10534,1.10449,1.10502,11600000.0
2007-07-16 03:01:00,1.10536,1.10569,1.10487,1.10501,16200000.0
2007-07-16 03:02:00,1.10535,1.10539,1.10506,1.10539,18400000.0
2007-07-16 03:03:00,1.10529,1.10547,1.10472,1.10539,17600000.0
2007-07-16 03:04:00,1.10543,1.10598,1.10532,1.10551,15800000.0
2007-07-16 03:05:00,1.10532,1.10533,1.10504,1.1053,12400000.0
2007-07-16 03:06:00,1.10528,1.10571,1.10505,1.10515,19400000.0
2007-07-16 03:07:00,1.1056,1.1056,1.1054,1.1055,13200000.0
2007-07-16 03:08:00,1.10509,1.10524,1.10477,1.10503,13200000.0
2007-07-16 03:09:00,1.10533,1.10547,1.10499,1.10526,33000000.0
2007-07-16 03:10:00,1.1055,1.1057,1.1055,1.1057,13000000.0
2007-07-16 03:11:00,1.10514,1.1056,1.10502,1.1056,13000000.0
2007-07-16 03:12:00,1.1054,1.1057,1.10533,1.1054,21600000.0
2007-07-16 03:13:00,1.10534,1.10564,1.10523,1.10523,11600000.0
2007-07-16 03:14:00,1.10531,1.10531,1.10507,1.10507,8800000.0
2007-07-16 03:15:00,1.10528,1.10572,1.10524,1.10527,18000000.0
2007-07-16 03:16:00,1.10499,1.10529,1.10499,1.1052,11000000.0
2007-07-16 03:17:00,1.10498,1.10534,1.10498,1.105,22000000.0
2007-07-16 03:18:00,1.10517,1.10517,1.1048,1.1048,23800000.0
2007-07-16 03:19:00,1.10524,1.10554,1.10461,1.10461,12600000.0
2007-07-16 03:20:00,1.10486,1.10537,1.10471,1.10537,14800000.0
2007-07-16 03:21:00,1.10489,1.10503,1.10478,1.10478,10000000.0
2007-07-16 03:22:00,1.10514,1.10514,1.1044,1.10498,8800000.0
2007-07-16 03:23:00,1.10482,1.10498,1.1045,1.10498,12800000.0
2007-07-16 03:24:00,1.10498,1.1053,1.10458,1.10511,21000000.0
2007-07-16 03:25:00,1.105,1.105,1.105,1.105,21800000.0
2007-07-16 03:26:00,1.10466,1.1048,1.1046,1.10478,21800000.0
2007-07-16 03:27:00,1.10495,1.10539,1.10462,1.10481,18400000.0
2007-07-16 03:28:00,1.1047,1.10509,1.1047,1.10479,11000000.0
2007-07-16 03:29:00,1.10481,1.10481,1.10449,1.10471,15800000.0
2007-07-16 03:30:00,1.10479,1.10494,1.1044,1.10465,14000000.0
2007-07-16 03:31:00,1.10486,1.10534,1.10465,1.10465,14200000.0
2007-07-16 03:32:00,1.10458,1.10503,1.10458,1.10465,17000000.0
2007-07-16 03:33:00,1.10464,1.10499,1.10461,1.10499,13800000.0
2007-07-16 03:35:00,1.10475,1.10523,1.10466,1.10523,13200000.0
2007-07-16 03:36:00,1.10466,1.10501,1.10466,1.10466,23600000.0
2007-07-16 03:37:00,1.10493,1.10505,1.10471,1.10493,8200000.0
2007-07-16 03:38:00,1.10512,1.10522,1.10496,1.10522,14200000.0
2007-07-16 03:39:00,1.10523,1.10536,1.10474,1.10524,8600000.0
2007-07-16 03:40:00,1.1053,1.1053,1.1051,1.1051,12800000.0
2007-07-16 03:41:00,1.1052,1.1052,1.1051,1.1052,12800000.0
2007-07-16 03:42:00,1.1053,1.1053,1.1052,1.1052,12800000.0
2007-07-16 03:43:00,1.1053,1.1053,1.1052,1.1052,12800000.0
2007-07-16 03:45:00,1.10509,1.10528,1.10493,1.10498,12800000.0
2007-07-16 03:46:00,1.10481,1.10532,1.10471,1.10504,19800000.0
2007-07-16 03:47:00,1.10515,1.10559,1.10514,1.10523,18200000.0
2007-07-16 03:48:00,1.10517,1.10553,1.10477,1.10553,15000000.0
2007-07-16 03:49:00,1.10518,1.10532,1.10501,1.10501,17000000.0
2007-07-16 03:50:00,1.10531,1.10531,1.10476,1.10494,12400000.0
2007-07-16 03:51:00,1.10476,1.10517,1.10454,1.10517,13600000.0
2007-07-16 03:52:00,1.10536,1.10549,1.10505,1.10549,10600000.0
2007-07-16 03:53:00,1.10544,1.10556,1.10526,1.10551,12400000.0
2007-07-16 03:54:00,1.10493,1.10515,1.10491,1.10515,6400000.0
2007-07-16 03:55:00,1.10516,1.10551,1.10497,1.10551,15800000.0
2007-07-16 03:56:00,1.1048,1.10554,1.10479,1.10509,27600000.0
2007-07-16 03:57:00,1.10508,1.10527,1.10499,1.10521,14000000.0
2007-07-16 03:58:00,1.10469,1.10515,1.10469,1.10487,17000000.0
2007-07-16 03:59:00,1.10485,1.10502,1.10482,1.1049,4600000.0
2007-07-16 04:00:00,1.10474,1.10494,1.10472,1.10478,23800000.0
2007-07-16 04:01:00,1.10509,1.10511,1.10471,1.10511,18000000.0
2007-07-16 04:02:00,1.10519,1.10554,1.10498,1.10514,9400000.0
2007-07-16 04:03:00,1.10498,1.1052,1.10497,1.105,11200000.0
2007-07-16 04:04:00,1.10519,1.10529,1.10492,1.10529,12000000.0
2007-07-16 04:05:00,1.10498,1.10558,1.10486,1.10486,9000000.0
2007-07-16 04:06:00,1.10521,1.10542,1.10493,1.10542,20000000.0
2007-07-16 04:07:00,1.1056,1.10575,1.1054,1.10575,13400000.0
2007-07-16 04:08:00,1.10593,1.10611,1.10577,1.10577,17600000.0
2007-07-16 04:09:00,1.10576,1.10578,1.10563,1.10578,5200000.0
2007-07-16 04:10:00,1.10537,1.10556,1.10527,1.1053,16800000.0
2007-07-16 04:11:00,1.1059,1.1059,1.1058,1.1058,12400000.0
2007-07-16 04:12:00,1.10543,1.10547,1.10527,1.10527,12400000.0
2007-07-16 04:13:00,1.10537,1.10568,1.10524,1.10524,18800000.0
2007-07-16 04:14:00,1.10524,1.10549,1.10524,1.10535,14000000.0
2007-07-16 04:15:00,1.10556,1.10574,1.10546,1.10555,13800000.0
2007-07-16 04:16:00,1.1062,1.1062,1.1062,1.1062,10400000.0
2007-07-16 04:17:00,1.106,1.106,1.1059,1.1059,10400000.0
2007-07-16 04:18:00,1.1058,1.1058,1.1058,1.1058,10400000.0
2007-07-16 04:19:00,1.10572,1.10572,1.10514,1.10553,10400000.0
2007-07-16 04:20:00,1.10522,1.10549,1.10522,1.10524,9200000.0
2007-07-16 04:21:00,1.10553,1.10581,1.10534,1.10565,9600000.0
2007-07-16 04:22:00,1.10534,1.10569,1.10518,1.1056,11200000.0
2007-07-16 04:23:00,1.1057,1.1057,1.1056,1.1056,17000000.0
2007-07-16 04:24:00,1.10532,1.10567,1.10518,1.10528,17000000.0
2007-07-16 04:25:00,1.10539,1.10539,1.10476,1.10491,20800000.0
2007-07-16 04:26:00,1.10492,1.10541,1.10492,1.10519,10600000.0
2007-07-16 04:27:00,1.10521,1.10547,1.10515,1.10522,13800000.0
2007-07-16 04:28:00,1.1051,1.1056,1.10505,1.1056,13000000.0
2007-07-16 04:29:00,1.10553,1.10564,1.10528,1.1053,15400000.0
2007-07-16 04:30:00,1.10484,1.10557,1.10484,1.10545,8400000.0
2007-07-16 04:31:00,1.10525,1.10525,1.10467,1.10467,6600000.0
2007-07-16 04:32:00,1.1053,1.1053,1.1053,1.1053,9000000.0
2007-07-16 04:33:00,1.10474,1.10487,1.10474,1.10477,9000000.0
2007-07-16 04:34:00,1.10492,1.10492,1.10468,1.10468,10600000.0
2007-07-16 04:35:00,1.10446,1.10523,1.10446,1.10489,11000000.0
2007-07-16 04:36:00,1.10489,1.10503,1.10479,1.10503,17200000.0
2007-07-16 04:37:00,1.10496,1.1053,1.10496,1.1053,2600000.0
2007-07-16 04:38:00,1.10525,1.10525,1.10469,1.10474,13600000.0
2007-07-16 04:39:00,1.10515,1.10525,1.10486,1.10512,19000000.0
2007-07-16 04:40:00,1.10503,1.10553,1.10503,1.10535,18000000.0
2007-07-16 04:41:00,1.10545,1.10566,1.10518,1.10526,11800000.0
2007-07-16 04:42:00,1.10526,1.10553,1.10516,1.10538,12200000.0
2007-07-16 04:43:00,1.10518,1.10545,1.105,1.10524,11000000.0
2007-07-16 04:44:00,1.10537,1.10553,1.10537,1.10553,8200000.0
2007-07-16 04:45:00,1.10531,1.10567,1.10517,1.10567,17800000.0
2007-07-16 04:46:00,1.1054,1.1055,1.10506,1.10512,15600000.0
2007-07-16 04:47:00,1.10525,1.10542,1.10471,1.10471,11400000.0
2007-07-16 04:48:00,1.10533,1.10533,1.10507,1.10522,6800000.0
2007-07-16 04:50:00,1.105,1.10553,1.105,1.10553,2600000.0
2007-07-16 04:51:00,1.1056,1.10585,1.10508,1.10537,7400000.0
2007-07-16 04:53:00,1.10567,1.1057,1.10522,1.10522,27600000.0
2007-07-16 04:54:00,1.10545,1.10545,1.10521,1.10521,9800000.0
2007-07-16 04:55:00,1.10533,1.10569,1.1052,1.10547,24800000.0
2007-07-16 04:56:00,1.1057,1.1057,1.1056,1.1056,30800000.0
2007-07-16 04:57:00,1.1057,1.1057,1.1056,1.1057,30800000.0
2007-07-16 04:58:00,1.10533,1.10539,1.10516,1.10539,30800000.0
2007-07-16 04:59:00,1.10516,1.10531,1.10489,1.1052,18000000.0
2007-07-16 05:00:00,1.10502,1.10562,1.10502,1.10512,11800000.0
2007-07-16 05:01:00,1.1054,1.10543,1.1052,1.10524,14000000.0
2007-07-16 05:02:00,1.10563,1.10563,1.10523,1.10523,19400000.0
2007-07-16 05:03:00,1.1057,1.1057,1.10527,1.10551,6600000.0
2007-07-16 05:04:00,1.10554,1.10575,1.10516,1.10527,10000000.0
2007-07-16 05:05:00,1.10556,1.10567,1.10543,1.10566,10000000.0
2007-07-16 05:06:00,1.10547,1.10566,1.10544,1.10549,14800000.0
2007-07-16 05:07:00,1.10545,1.10545,1.10507,1.10537,12200000.0
2007-07-16 05:08:00,1.10555,1.10555,1.10538,1.10538,9600000.0
2007-07-16 05:09:00,1.10551,1.10561,1.10519,1.10552,15200000.0
2007-07-16 05:10:00,1.10545,1.10594,1.10524,1.10594,19000000.0
2007-07-16 05:11:00,1.10585,1.10619,1.10585,1.10611,11800000.0
2007-07-16 05:12:00,1.10575,1.1058,1.10557,1.10557,13400000.0
2007-07-16 05:13:00,1.10542,1.10601,1.10542,1.10551,6200000.0
2007-07-16 05:14:00,1.10547,1.10579,1.10547,1.10549,16600000.0
2007-07-16 05:15:00,1.10544,1.10593,1.10529,1.10529,10400000.0
2007-07-16 05:16:00,1.10565,1.10604,1.10545,1.10602,23800000.0
2007-07-16 05:17:00,1.106,1.1061,1.1058,1.1061,18200000.0
2007-07-16 05:18:00,1.1059,1.1062,1.1058,1.1062,18200000.0
2007-07-16 05:19:00,1.10583,1.10619,1.1056,1.1056,18200000.0
2007-07-16 05:20:00,1.1057,1.1059,1.10557,1.10574,15000000.0
2007-07-16 05:21:00,1.106,1.1061,1.106,1.1061,7400000.0
2007-07-16 05:22:00,1.10598,1.10609,1.10567,1.10582,7400000.0
2007-07-16 05:23:00,1.10605,1.10614,1.10578,1.10614,8600000.0
2007-07-16 05:24:00,1.10673,1.10682,1.10631,1.10644,7600000.0
2007-07-16 05:25:00,1.10635,1.10656,1.10626,1.10648,10600000.0
2007-07-16 05:26:00,1.10662,1.10685,1.10653,1.10685,23000000.0
2007-07-16 05:27:00,1.10697,1.10697,1.10595,1.10595,19000000.0
2007-07-16 05:28:00,1.10621,1.10621,1.10573,1.10601,31200000.0
2007-07-16 05:29:00,1.10618,1.10618,1.10567,1.10585,31400000.0
2007-07-16 05:30:00,1.10628,1.10628,1.10556,1.10556,11000000.0
2007-07-16 05:31:00,1.10568,1.1059,1.10564,1.1059,17600000.0
2007-07-16 05:32:00,1.10625,1.10625,1.10575,1.10624,5600000.0
2007-07-16 05:33:00,1.10598,1.1062,1.10579,1.10606,14800000.0
2007-07-16 05:34:00,1.10615,1.10623,1.10601,1.10623,26200000.0
2007-07-16 05:35:00,1.10581,1.10609,1.10581,1.10607,14200000.0
2007-07-16 05:36:00,1.10594,1.10603,1.10571,1.10603,13000000.0
2007-07-16 05:37:00,1.10566,1.10607,1.10566,1.10593,19200000.0
2007-07-16 05:38:00,1.10591,1.10593,1.10591,1.10593,8400000.0
2007-07-16 05:39:00,1.10585,1.10607,1.10585,1.10607,3600000.0
2007-07-16 05:40:00,1.10588,1.10594,1.10588,1.10594,5000000.0
2007-07-16 05:41:00,1.10621,1.10666,1.10613,1.10613,13800000.0
2007-07-16 05:42:00,1.10619,1.10663,1.10579,1.10579,9400000.0
2007-07-16 05:43:00,1.10632,1.10632,1.10576,1.10612,10800000.0
2007-07-16 05:44:00,1.10563,1.10586,1.10563,1.1057,7400000.0
2007-07-16 05:45:00,1.10582,1.10586,1.10557,1.1056,24200000.0
2007-07-16 05:46:00,1.10534,1.10534,1.10521,1.10521,9600000.0
2007-07-16 05:47:00,1.10511,1.10523,1.10486,1.10523,11600000.0
2007-07-16 05:48:00,1.10499,1.10527,1.10458,1.10508,25200000.0
2007-07-16 05:49:00,1.10543,1.10543,1.10479,1.1049,22400000.0
2007-07-16 05:50:00,1.10497,1.10521,1.10497,1.10517,10600000.0
2007-07-16 05:51:00,1.10493,1.10543,1.10493,1.10543,6800000.0
2007-07-16 05:52:00,1.10544,1.10603,1.10536,1.10561,11200000.0
2007-07-16 05:53:00,1.10572,1.10572,1.10552,1.10552,3200000.0
2007-07-16 05:54:00,1.1059,1.1061,1.1059,1.106,9800000.0
2007-07-16 05:55:00,1.1059,1.1059,1.1059,1.1059,9800000.0
2007-07-16 05:56:00,1.10544,1.10546,1.10523,1.10523,9800000.0
2007-07-16 05:57:00,1.10561,1.10572,1.10532,1.10572,12400000.0
2007-07-16 05:58:00,1.1059,1.106,1.1059,1.106,15200000.0
2007-07-16 06:00:00,1.10551,1.10551,1.10499,1.10543,15200000.0
2007-07-16 06:02:00,1.1059,1.1059,1.1058,1.1059,18000000.0
2007-07-16 06:03:00,1.10524,1.10563,1.105,1.10563,18000000.0
2007-07-16 06:05:00,1.1058,1.1059,1.1058,1.1059,22800000.0
2007-07-16 06:06:00,1.1052,1.10583,1.1052,1.10558,22800000.0
2007-07-16 06:07:00,1.10563,1.10563,1.10505,1.1053,17400000.0
2007-07-16 06:08:00,1.10507,1.10539,1.10507,1.10533,10000000.0
2007-07-16 06:09:00,1.1054,1.10577,1.10522,1.1053,17400000.0
2007-07-16 06:10:00,1.10524,1.10566,1.10517,1.10529,19200000.0
2007-07-16 06:11:00,1.10546,1.10566,1.10527,1.10533,18400000.0
2007-07-16 06:12:00,1.10549,1.10595,1.10526,1.10595,9800000.0
2007-07-16 06:13:00,1.10561,1.10578,1.10527,1.1055,24400000.0
2007-07-16 06:14:00,1.10566,1.10566,1.10498,1.10538,12400000.0
2007-07-16 06:15:00,1.10541,1.10547,1.10536,1.10536,9600000.0
2007-07-16 06:16:00,1.1052,1.10538,1.1052,1.10523,15200000.0
2007-07-16 06:17:00,1.1054,1.10569,1.10531,1.10531,10800000.0
2007-07-16 06:18:00,1.10551,1.10558,1.10537,1.10545,8200000.0
2007-07-16 06:19:00,1.10561,1.10561,1.10516,1.10544,9400000.0
2007-07-16 06:21:00,1.10588,1.10588,1.10557,1.10585,6200000.0
2007-07-16 06:22:00,1.10566,1.10574,1.10523,1.10533,11600000.0
2007-07-16 06:23:00,1.10556,1.10574,1.10548,1.10551,24400000.0
2007-07-16 06:24:00,1.10549,1.10549,1.10512,1.10521,12200000.0
2007-07-16 06:25:00,1.10549,1.10598,1.10534,1.10584,15000000.0
2007-07-16 06:26:00,1.10562,1.10562,1.10543,1.10543,9200000.0
2007-07-16 06:27:00,1.10585,1.10585,1.10506,1.10539,9400000.0
2007-07-16 06:28:00,1.10559,1.10559,1.10463,1.1048,12800000.0
2007-07-16 06:29:00,1.10504,1.10529,1.10436,1.10477,13200000.0
2007-07-16 06:30:00,1.10447,1.10451,1.10447,1.10451,3200000.0
2007-07-16 06:31:00,1.10459,1.10485,1.10438,1.10467,8800000.0
2007-07-16 06:32:00,1.10454,1.10454,1.10349,1.10349,26400000.0
2007-07-16 06:33:00,1.1043,1.10449,1.10383,1.10383,21000000.0
2007-07-16 06:34:00,1.1046,1.10507,1.1046,1.10462,9800000.0
2007-07-16 06:35:00,1.10476,1.10498,1.10471,1.10481,6800000.0
2007-07-16 06:36:00,1.10469,1.10519,1.10456,1.10462,14800000.0
2007-07-16 06:37:00,1.10497,1.10517,1.10486,1.10496,10800000.0
2007-07-16 06:38:00,1.1047,1.10508,1.1047,1.10472,22200000.0
2007-07-16 06:39:00,1.10464,1.10479,1.10449,1.10475,10000000.0
2007-07-16 06:40:00,1.10559,1.10559,1.10521,1.10522,11200000.0
2007-07-16 06:41:00,1.10551,1.10563,1.10512,1.10512,9600000.0
2007-07-16 06:42:00,1.10515,1.10528,1.10513,1.10515,11400000.0
2007-07-16 06:43:00,1.10518,1.10545,1.10513,1.1053,20000000.0
2007-07-16 06:44:00,1.10537,1.10544,1.10491,1.10491,13400000.0
2007-07-16 06:45:00,1.1052,1.1054,1.10503,1.1054,15800000.0
2007-07-16 06:46:00,1.1056,1.10576,1.1056,1.10576,2600000.0
2007-07-16 06:47:00,1.10624,1.10624,1.10573,1.10591,4800000.0
2007-07-16 06:48:00,1.10563,1.10563,1.10549,1.10549,9000000.0
2007-07-16 06:49:00,1.10581,1.10602,1.10541,1.10565,8600000.0
2007-07-16 06:50:00,1.1059,1.106,1.1058,1.1058,23400000.0
2007-07-16 06:51:00,1.10548,1.10598,1.10535,1.10598,23400000.0
2007-07-16 06:52:00,1.10593,1.10593,1.1057,1.1057,11800000.0
2007-07-16 06:53:00,1.10555,1.10572,1.10555,1.10566,10800000.0
2007-07-16 06:54:00,1.1058,1.10601,1.10572,1.10601,14800000.0
2007-07-16 06:55:00,1.10583,1.10597,1.1057,1.1057,11600000.0
2007-07-16 06:56:00,1.1057,1.10589,1.10553,1.10577,18000000.0
2007-07-16 06:57:00,1.10586,1.1059,1.10577,1.10577,5600000.0
2007-07-16 06:58:00,1.10587,1.10606,1.10572,1.10577,18600000.0
2007-07-16 06:59:00,1.10586,1.10608,1.10547,1.10605,20200000.0
2007-07-16 07:00:00,1.10604,1.1061,1.10579,1.10585,19200000.0
2007-07-16 07:01:00,1.1057,1.10584,1.10548,1.10548,15200000.0
2007-07-16 07:02:00,1.1053,1.10578,1.10511,1.10511,5200000.0
2007-07-16 07:03:00,1.10543,1.10582,1.10543,1.10582,15600000.0
2007-07-16 07:04:00,1.10556,1.10583,1.10553,1.10572,19000000.0
2007-07-16 07:05:00,1.10559,1.10576,1.10527,1.10537,12200000.0
2007-07-16 07:06:00,1.10566,1.10584,1.10564,1.10566,21600000.0
2007-07-16 07:07:00,1.10585,1.10585,1.10566,1.10566,4800000.0
2007-07-16 07:08:00,1.10586,1.10597,1.10573,1.1059,18000000.0
2007-07-16 07:09:00,1.10567,1.1058,1.10541,1.10544,21200000.0
2007-07-16 07:10:00,1.10549,1.10569,1.10546,1.10554,29000000.0
2007-07-16 07:11:00,1.1059,1.106,1.1059,1.106,18600000.0
2007-07-16 07:12:00,1.10568,1.10581,1.10537,1.10566,18600000.0
2007-07-16 07:13:00,1.10569,1.10569,1.10556,1.10569,14400000.0
2007-07-16 07:14:00,1.10565,1.10601,1.10544,1.10578,19400000.0
2007-07-16 07:15:00,1.1055,1.10555,1.10546,1.10555,7600000.0
2007-07-16 07:16:00,1.10618,1.10618,1.10562,1.10562,2000000.0
2007-07-16 07:17:00,1.10522,1.10582,1.10522,1.10554,16800000.0
2007-07-16 07:18:00,1.1058,1.106,1.1058,1.106,33800000.0
2007-07-16 07:19:00,1.10557,1.1058,1.10542,1.10577,33800000.0
2007-07-16 07:20:00,1.1052,1.10547,1.1051,1.10529,10400000.0
2007-07-16 07:21:00,1.10517,1.10517,1.10493,1.10493,9800000.0
2007-07-16 07:22:00,1.10494,1.10499,1.10454,1.10454,8400000.0
2007-07-16 07:23:00,1.10451,1.10451,1.1042,1.1042,6800000.0
2007-07-16 07:24:00,1.10426,1.1043,1.10426,1.1043,4000000.0
2007-07-16 07:25:00,1.10434,1.10445,1.10422,1.10422,9200000.0
2007-07-16 07:26:00,1.10472,1.10472,1.10408,1.10408,6200000.0
2007-07-16 07:28:00,1.10456,1.1049,1.10442,1.10448,10800000.0
2007-07-16 07:29:00,1.10426,1.10501,1.10426,1.10501,13800000.0
2007-07-16 07:30:00,1.1048,1.1048,1.10431,1.10479,26600000.0
2007-07-16 07:31:00,1.10417,1.10444,1.10417,1.10444,11200000.0
2007-07-16 07:32:00,1.10443,1.10468,1.10443,1.10459,17000000.0
2007-07-16 07:33:00,1.10455,1.10486,1.10432,1.10486,12600000.0
2007-07-16 07:34:00,1.10481,1.1051,1.10481,1.1049,13200000.0
2007-07-16 07:35:00,1.1051,1.10518,1.10463,1.10516,13000000.0
2007-07-16 07:36:00,1.10484,1.10563,1.10484,1.1051,9200000.0
2007-07-16 07:37:00,1.10491,1.10514,1.1047,1.10496,21600000.0
2007-07-16 07:38:00,1.1052,1.1054,1.1052,1.1053,3200000.0
2007-07-16 07:39:00,1.10498,1.1053,1.10498,1.1053,3200000.0
2007-07-16 07:40:00,1.10534,1.10555,1.10518,1.10518,7800000.0
2007-07-16 07:41:00,1.10529,1.10543,1.10507,1.10515,12600000.0
2007-07-16 07:42:00,1.10543,1.10589,1.10523,1.1057,11400000.0
2007-07-16 07:43:00,1.1059,1.10629,1.10562,1.10562,18400000.0
2007-07-16 07:44:00,1.10614,1.10639,1.10602,1.10639,8200000.0
2007-07-16 07:45:00,1.10594,1.10594,1.10585,1.1059,3600000.0
2007-07-16 07:46:00,1.10569,1.10625,1.10559,1.106,38400000.0
2007-07-16 07:47:00,1.1062,1.1062,1.1061,1.1061,8400000.0
2007-07-16 07:48:00,1.10604,1.10604,1.10562,1.10572,8400000.0
2007-07-16 07:49:00,1.10595,1.10605,1.10573,1.1059,10000000.0
2007-07-16 07:50:00,1.10589,1.10608,1.10565,1.10608,23800000.0
2007-07-16 07:51:00,1.1059,1.10591,1.1055,1.1056,16600000.0
2007-07-16 07:52:00,1.10561,1.10573,1.10543,1.10558,12200000.0
2007-07-16 07:53:00,1.10565,1.10575,1.10552,1.10552,5200000.0
2007-07-16 07:54:00,1.10571,1.10571,1.10535,1.10551,10000000.0
2007-07-16 07:55:00,1.10566,1.10566,1.10521,1.10525,6600000.0
2007-07-16 07:56:00,1.10537,1.10571,1.105,1.10539,20400000.0
2007-07-16 07:57:00,1.1054,1.10567,1.1054,1.10561,12600000.0
2007-07-16 07:58:00,1.1059,1.1059,1.1058,1.1058,19800000.0
2007-07-16 07:59:00,1.10586,1.10586,1.10547,1.10564,19800000.0
2007-07-16 08:00:00,1.10576,1.10576,1.10554,1.10566,7800000.0
2007-07-16 08:01:00,1.10564,1.1059,1.10534,1.10534,22400000.0
2007-07-16 08:02:00,1.10561,1.10576,1.10559,1.10576,12400000.0
2007-07-16 08:03:00,1.10546,1.1059,1.10546,1.10546,4200000.0
2007-07-16 08:04:00,1.10527,1.10568,1.10525,1.10525,12800000.0
2007-07-16 08:05:00,1.10519,1.10554,1.10509,1.10509,17400000.0
2007-07-16 08:06:00,1.1057,1.1059,1.1057,1.1059,8000000.0
2007-07-16 08:07:00,1.10519,1.10539,1.10485,1.10485,8000000.0
2007-07-16 08:08:00,1.10506,1.10573,1.10488,1.10513,23400000.0
2007-07-16 08:09:00,1.10548,1.10561,1.10476,1.10524,13200000.0
2007-07-16 08:10:00,1.10517,1.10539,1.10513,1.10513,22000000.0
2007-07-16 08:11:00,1.10539,1.10554,1.10517,1.1053,7800000.0
2007-07-16 08:12:00,1.10543,1.10543,1.10519,1.10534,4800000.0
2007-07-16 08:13:00,1.1057,1.1057,1.1056,1.1056,31800000.0
2007-07-16 08:14:00,1.10558,1.10575,1.10526,1.10537,31800000.0
2007-07-16 08:15:00,1.10536,1.10538,1.10521,1.10538,6600000.0
2007-07-16 08:16:00,1.1048,1.1053,1.10468,1.10492,11200000.0
2007-07-16 08:17:00,1.10496,1.10513,1.10466,1.10466,9400000.0
2007-07-16 08:18:00,1.10468,1.10468,1.10449,1.10449,4800000.0
2007-07-16 08:19:00,1.10467,1.1052,1.10452,1.10464,23200000.0
2007-07-16 08:20:00,1.10504,1.10504,1.10465,1.10468,5600000.0
2007-07-16 08:21:00,1.10491,1.10495,1.10452,1.1047,33800000.0
2007-07-16 08:22:00,1.10496,1.10496,1.10434,1.10461,7000000.0
2007-07-16 08:23:00,1.10446,1.10474,1.10439,1.10474,11600000.0
2007-07-16 08:24:00,1.10458,1.10486,1.10443,1.10451,20600000.0
2007-07-16 08:25:00,1.10445,1.10457,1.10425,1.10434,12600000.0
2007-07-16 08:26:00,1.10443,1.10477,1.10422,1.10438,13200000.0
2007-07-16 08:27:00,1.10438,1.10452,1.10407,1.10407,10600000.0
2007-07-16 08:28:00,1.10437,1.10464,1.10429,1.10429,26600000.0
2007-07-16 08:29:00,1.10476,1.10481,1.10447,1.10475,12200000.0
2007-07-16 08:30:00,1.10481,1.1049,1.1046,1.10473,9800000.0
2007-07-16 08:31:00,1.10476,1.1053,1.10461,1.10469,19800000.0
2007-07-16 08:32:00,1.10519,1.10535,1.10466,1.10529,15800000.0
2007-07-16 08:33:00,1.10464,1.10488,1.10451,1.10457,19600000.0
2007-07-16 08:34:00,1.10467,1.10507,1.10444,1.10507,20400000.0
2007-07-16 08:35:00,1.10476,1.10524,1.10474,1.10518,8400000.0
2007-07-16 08:36:00,1.10496,1.10521,1.10494,1.10521,18200000.0
2007-07-16 08:37:00,1.10486,1.10518,1.10478,1.10514,23600000.0
2007-07-16 08:38:00,1.1053,1.1055,1.1052,1.1052,7200000.0
2007-07-16 08:39:00,1.10474,1.10474,1.10448,1.10464,7200000.0
2007-07-16 08:40:00,1.10469,1.10496,1.10444,1.10496,9400000.0
2007-07-16 08:41:00,1.10442,1.10469,1.10421,1.10434,17400000.0
2007-07-16 08:42:00,1.10429,1.10442,1.10398,1.10398,21600000.0
2007-07-16 08:43:00,1.10422,1.10456,1.10422,1.10431,26000000.0
2007-07-16 08:44:00,1.1043,1.10454,1.1043,1.10454,7600000.0
2007-07-16 08:45:00,1.10477,1.10477,1.10446,1.10446,5800000.0
2007-07-16 08:46:00,1.10435,1.10459,1.10435,1.10441,13400000.0
2007-07-16 08:47:00,1.10483,1.10537,1.10458,1.10478,18400000.0
2007-07-16 08:48:00,1.10461,1.10487,1.10461,1.10487,22000000.0
2007-07-16 08:49:00,1.10482,1.10532,1.10481,1.10532,11600000.0
2007-07-16 08:50:00,1.10535,1.10572,1.10521,1.10542,24600000.0
2007-07-16 08:51:00,1.10551,1.10603,1.10544,1.10571,17000000.0
2007-07-16 08:52:00,1.10566,1.10639,1.10557,1.10614,8800000.0
2007-07-16 08:53:00,1.10567,1.10592,1.10539,1.10592,14200000.0
2007-07-16 08:54:00,1.10534,1.10547,1.10509,1.10537,21200000.0
2007-07-16 08:55:00,1.10559,1.10586,1.10513,1.10586,23000000.0
2007-07-16 08:56:00,1.10548,1.10548,1.10498,1.10498,12200000.0
2007-07-16 08:57:00,1.10527,1.10564,1.10507,1.10532,12000000.0
2007-07-16 08:58:00,1.10533,1.10533,1.10498,1.10517,27200000.0
2007-07-16 08:59:00,1.10482,1.10508,1.10475,1.10475,9800000.0
2007-07-16 09:00:00,1.1053,1.1053,1.1049,1.105,18400000.0
2007-07-16 09:01:00,1.10469,1.1049,1.10436,1.10482,18400000.0
2007-07-16 09:02:00,1.10453,1.1047,1.10446,1.10446,18200000.0
2007-07-16 09:03:00,1.10437,1.10477,1.10437,1.1044,9000000.0
2007-07-16 09:04:00,1.10467,1.10488,1.10467,1.10468,11400000.0
2007-07-16 09:05:00,1.10483,1.10515,1.10466,1.10484,10000000.0
2007-07-16 09:06:00,1.10475,1.10508,1.10457,1.10508,6800000.0
2007-07-16 09:07:00,1.10473,1.10518,1.10473,1.10488,20800000.0
2007-07-16 09:08:00,1.10504,1.1053,1.10498,1.10508,17600000.0
2007-07-16 09:09:00,1.10503,1.10528,1.10477,1.10506,28600000.0
2007-07-16 09:10:00,1.10473,1.10518,1.10473,1.10477,31600000.0
2007-07-16 09:11:00,1.10485,1.10485,1.10456,1.10456,6800000.0
2007-07-16 09:12:00,1.10468,1.10499,1.10431,1.10455,15800000.0
2007-07-16 09:13:00,1.10453,1.10472,1.10453,1.10472,3200000.0
2007-07-16 09:14:00,1.10479,1.10481,1.10447,1.10474,12400000.0
2007-07-16 09:15:00,1.10472,1.10485,1.10421,1.10464,14400000.0
2007-07-16 09:16:00,1.10503,1.1051,1.10448,1.10505,16000000.0
2007-07-16 09:17:00,1.10475,1.10513,1.10475,1.105,15800000.0
2007-07-16 09:18:00,1.10451,1.10479,1.10451,1.10461,14000000.0
2007-07-16 09:19:00,1.10466,1.10484,1.10442,1.10467,24800000.0
2007-07-16 09:20:00,1.10485,1.10507,1.10443,1.10458,12800000.0
2007-07-16 09:21:00,1.10475,1.10479,1.10442,1.10464,15600000.0
2007-07-16 09:22:00,1.1052,1.1053,1.1051,1.1052,25800000.0
2007-07-16 09:23:00,1.10459,1.10488,1.10455,1.10468,25800000.0
2007-07-16 09:24:00,1.10486,1.10511,1.10469,1.10508,21600000.0
2007-07-16 09:25:00,1.10497,1.10499,1.10484,1.10484,17400000.0
2007-07-16 09:26:00,1.10487,1.1049,1.10463,1.1048,25000000.0
2007-07-16 09:27:00,1.105,1.1051,1.105,1.105,22400000.0
2007-07-16 09:28:00,1.10444,1.10483,1.10431,1.1047,22400000.0
2007-07-16 09:29:00,1.10449,1.10479,1.10449,1.10471,7200000.0
2007-07-16 09:30:00,1.10462,1.10499,1.10449,1.10473,34200000.0
2007-07-16 09:31:00,1.10458,1.10537,1.10458,1.10537,8200000.0
2007-07-16 09:32:00,1.10481,1.10506,1.10466,1.10478,13200000.0
2007-07-16 09:33:00,1.10474,1.10498,1.10448,1.10473,12400000.0
2007-07-16 09:34:00,1.10489,1.10489,1.10406,1.10457,14600000.0
2007-07-16 09:35:00,1.10468,1.10468,1.10427,1.10444,19000000.0
2007-07-16 09:36:00,1.10492,1.10537,1.10475,1.10479,10200000.0
2007-07-16 09:38:00,1.10475,1.10512,1.10459,1.10512,30800000.0
2007-07-16 09:39:00,1.10504,1.10513,1.10489,1.105,15600000.0
2007-07-16 09:40:00,1.10436,1.1046,1.10411,1.10451,19800000.0
2007-07-16 09:41:00,1.10474,1.10474,1.10439,1.10439,14000000.0
2007-07-16 09:42:00,1.10458,1.10478,1.10438,1.10438,10200000.0
2007-07-16 09:43:00,1.10412,1.10448,1.10408,1.10409,12800000.0
2007-07-16 09:44:00,1.10395,1.10446,1.10385,1.10446,16400000.0
2007-07-16 09:45:00,1.10409,1.10438,1.10403,1.10438,19200000.0
2007-07-16 09:46:00,1.10408,1.10422,1.10363,1.10414,26400000.0
2007-07-16 09:47:00,1.10413,1.10423,1.10389,1.10389,15600000.0
2007-07-16 09:48:00,1.10404,1.10404,1.10332,1.10358,16800000.0
2007-07-16 09:49:00,1.10359,1.10365,1.10312,1.10325,20200000.0
2007-07-16 09:50:00,1.10276,1.10375,1.1026,1.10375,18400000.0
2007-07-16 09:51:00,1.10351,1.1037,1.10336,1.10348,16400000.0
2007-07-16 09:52:00,1.10346,1.10361,1.10327,1.10361,18800000.0
2007-07-16 09:53:00,1.1037,1.10387,1.10307,1.10387,16200000.0
2007-07-16 09:54:00,1.10341,1.10386,1.10341,1.10386,12200000.0
2007-07-16 09:55:00,1.1037,1.104,1.10351,1.10351,13400000.0
2007-07-16 09:56:00,1.10367,1.10367,1.10348,1.1035,11400000.0
2007-07-16 09:57:00,1.10382,1.1039,1.10334,1.10346,10600000.0
2007-07-16 09:58:00,1.10378,1.10415,1.10378,1.10415,6800000.0
2007-07-16 09:59:00,1.10411,1.10415,1.1038,1.10396,11800000.0
2007-07-16 10:00:00,1.10367,1.10391,1.10327,1.10391,24200000.0
2007-07-16 10:01:00,1.10388,1.10407,1.10352,1.10388,24400000.0
2007-07-16 10:02:00,1.10395,1.10414,1.10356,1.10356,20400000.0
2007-07-16 10:03:00,1.10409,1.1044,1.10384,1.1044,13000000.0
2007-07-16 10:04:00,1.10334,1.10397,1.10329,1.10334,18800000.0
2007-07-16 10:05:00,1.10378,1.10379,1.10356,1.10369,15400000.0
2007-07-16 10:06:00,1.10369,1.10376,1.10288,1.1031,16000000.0
2007-07-16 10:07:00,1.103,1.10345,1.10276,1.10302,18400000.0
2007-07-16 10:08:00,1.10306,1.10332,1.1029,1.10305,25800000.0
2007-07-16 10:09:00,1.10278,1.10341,1.10278,1.10325,9400000.0
2007-07-16 10:10:00,1.10329,1.10372,1.10329,1.10372,19600000.0
2007-07-16 10:11:00,1.10343,1.10365,1.10343,1.1035,16000000.0
2007-07-16 10:12:00,1.10323,1.10378,1.10323,1.10335,16800000.0
2007-07-16 10:13:00,1.10343,1.10368,1.10315,1.10355,23200000.0
2007-07-16 10:14:00,1.10356,1.1036,1.10282,1.10352,17800000.0
2007-07-16 10:15:00,1.10353,1.104,1.10352,1.10387,30200000.0
2007-07-16 10:17:00,1.10345,1.10401,1.10345,1.10401,18200000.0
2007-07-16 10:18:00,1.10418,1.10448,1.10384,1.10408,10200000.0
2007-07-16 10:19:00,1.1042,1.1042,1.10397,1.10409,14000000.0
2007-07-16 10:20:00,1.10416,1.10457,1.10392,1.10457,18200000.0
2007-07-16 10:21:00,1.1043,1.1045,1.1043,1.1045,10000000.0
2007-07-16 10:22:00,1.10408,1.10455,1.10408,1.10455,10000000.0
2007-07-16 10:23:00,1.10418,1.10442,1.10404,1.10426,16400000.0
2007-07-16 10:24:00,1.10431,1.10471,1.10412,1.1043,27800000.0
2007-07-16 10:25:00,1.10441,1.10488,1.10417,1.10446,15800000.0
2007-07-16 10:26:00,1.10509,1.10509,1.10471,1.10471,16400000.0
2007-07-16 10:27:00,1.10476,1.10502,1.10455,1.10455,14600000.0
2007-07-16 10:28:00,1.10462,1.10514,1.10462,1.10465,17400000.0
2007-07-16 10:29:00,1.10445,1.10495,1.10442,1.10467,10800000.0
2007-07-16 10:30:00,1.10519,1.10527,1.10485,1.10514,15000000.0
2007-07-16 10:31:00,1.10489,1.10496,1.10466,1.10483,13000000.0
2007-07-16 10:32:00,1.1048,1.10506,1.1046,1.10465,16400000.0
2007-07-16 10:33:00,1.10433,1.10475,1.10432,1.10471,25800000.0
2007-07-16 10:34:00,1.1051,1.1052,1.105,1.105,16400000.0
2007-07-16 10:35:00,1.10506,1.1052,1.10481,1.1052,16400000.0
2007-07-16 10:36:00,1.10511,1.10529,1.10486,1.10518,17800000.0
2007-07-16 10:37:00,1.10517,1.10569,1.10505,1.10505,16200000.0
2007-07-16 10:38:00,1.10497,1.10546,1.10493,1.10516,26600000.0
2007-07-16 10:39:00,1.10509,1.1055,1.10509,1.10534,12200000.0
2007-07-16 10:40:00,1.10536,1.10575,1.10514,1.10514,37400000.0
2007-07-16 10:41:00,1.10495,1.10536,1.10495,1.10531,11400000.0
2007-07-16 10:42:00,1.10509,1.10542,1.105,1.10524,13400000.0
2007-07-16 10:43:00,1.10494,1.10494,1.10493,1.10493,3200000.0
2007-07-16 10:44:00,1.10526,1.1053,1.10483,1.1053,28400000.0
2007-07-16 10:45:00,1.10537,1.10546,1.10512,1.10512,14400000.0
2007-07-16 10:46:00,1.10522,1.10574,1.10522,1.10554,20400000.0
2007-07-16 10:47:00,1.10526,1.10559,1.10482,1.1051,9400000.0
2007-07-16 10:48:00,1.10581,1.10581,1.10525,1.10577,21200000.0
2007-07-16 10:49:00,1.10518,1.10548,1.10486,1.10517,28600000.0
2007-07-16 10:50:00,1.10525,1.10528,1.10494,1.10494,27000000.0
2007-07-16 10:51:00,1.10442,1.10442,1.10407,1.10418,27400000.0
2007-07-16 10:52:00,1.10445,1.10469,1.10416,1.10461,15200000.0
2007-07-16 10:53:00,1.10414,1.10424,1.10399,1.10406,25000000.0
2007-07-16 10:54:00,1.10409,1.10458,1.10402,1.10451,12600000.0
2007-07-16 10:55:00,1.10414,1.10445,1.10401,1.10408,22800000.0
2007-07-16 10:56:00,1.10409,1.10434,1.10409,1.1042,21000000.0
2007-07-16 10:57:00,1.1041,1.10435,1.10395,1.10408,19400000.0
2007-07-16 10:58:00,1.1041,1.10419,1.10381,1.10386,8400000.0
2007-07-16 10:59:00,1.10324,1.10414,1.10324,1.10343,13200000.0
2007-07-16 11:00:00,1.1034,1.1036,1.10317,1.1036,20400000.0
2007-07-16 11:01:00,1.10321,1.1038,1.10278,1.10377,21200000.0
2007-07-16 11:02:00,1.10314,1.1034,1.10291,1.10325,20600000.0
2007-07-16 11:03:00,1.10317,1.10361,1.10309,1.10358,15800000.0
2007-07-16 11:04:00,1.10336,1.10363,1.10336,1.10363,9600000.0
2007-07-16 11:05:00,1.10354,1.10379,1.10334,1.10347,21800000.0
2007-07-16 11:06:00,1.10402,1.1044,1.10379,1.10383,21000000.0
2007-07-16 11:07:00,1.10378,1.10409,1.1036,1.10395,10200000.0
2007-07-16 11:08:00,1.10382,1.10429,1.10382,1.10403,22800000.0
2007-07-16 11:09:00,1.10478,1.10478,1.10428,1.10449,11200000.0
2007-07-16 11:10:00,1.1047,1.1048,1.1046,1.1047,14800000.0
2007-07-16 11:11:00,1.10409,1.10466,1.10395,1.10395,14800000.0
2007-07-16 11:12:00,1.1039,1.10411,1.10381,1.10391,17000000.0
2007-07-16 11:13:00,1.10387,1.10387,1.1036,1.10375,11400000.0
2007-07-16 11:14:00,1.10408,1.10413,1.10379,1.10393,20200000.0
2007-07-16 11:15:00,1.10394,1.1042,1.10375,1.10402,16000000.0
2007-07-16 11:16:00,1.10352,1.1039,1.10352,1.10354,24800000.0
2007-07-16 11:17:00,1.10339,1.10374,1.10339,1.10363,10600000.0
2007-07-16 11:18:00,1.10378,1.10402,1.10374,1.10402,9000000.0
2007-07-16 11:19:00,1.10446,1.10446,1.10365,1.10407,20800000.0
2007-07-16 11:20:00,1.10429,1.10429,1.10399,1.10412,12000000.0
2007-07-16 11:21:00,1.10398,1.10429,1.10362,1.10409,20800000.0
2007-07-16 11:22:00,1.1039,1.1039,1.10368,1.1039,6800000.0
2007-07-16 11:23:00,1.10388,1.10422,1.10351,1.10386,25800000.0
2007-07-16 11:24:00,1.10372,1.10407,1.10363,1.10407,27400000.0
2007-07-16 11:25:00,1.10402,1.1041,1.10361,1.10402,18600000.0
2007-07-16 11:26:00,1.10354,1.10356,1.10327,1.10327,17400000.0
2007-07-16 11:27:00,1.10358,1.10389,1.10354,1.10367,25800000.0
2007-07-16 11:28:00,1.10365,1.10374,1.10325,1.10325,16800000.0
2007-07-16 11:29:00,1.10377,1.10377,1.10313,1.10334,13000000.0
2007-07-16 11:30:00,1.1037,1.1037,1.1037,1.1037,22000000.0
2007-07-16 11:31:00,1.10325,1.10369,1.10325,1.10369,22000000.0
2007-07-16 11:32:00,1.10371,1.10372,1.1035,1.10356,20400000.0
2007-07-16 11:33:00,1.10353,1.10383,1.10307,1.1032,13000000.0
2007-07-16 11:34:00,1.1036,1.1036,1.10333,1.10347,4200000.0
2007-07-16 11:35:00,1.10343,1.10369,1.10343,1.10369,3200000.0
2007-07-16 11:36:00,1.10348,1.10396,1.10334,1.10334,11400000.0
2007-07-16 11:37:00,1.10311,1.10374,1.10311,1.10374,17400000.0
2007-07-16 11:38:00,1.10363,1.10367,1.10352,1.10357,28200000.0
2007-07-16 11:39:00,1.10357,1.10381,1.10344,1.10381,19800000.0
2007-07-16 11:40:00,1.10349,1.10378,1.10349,1.10372,9600000.0
2007-07-16 11:41:00,1.10384,1.10384,1.10343,1.10345,22600000.0
2007-07-16 11:42:00,1.10345,1.10387,1.1033,1.10367,21800000.0
2007-07-16 11:43:00,1.10373,1.10394,1.10352,1.10355,26600000.0
2007-07-16 11:44:00,1.1038,1.10414,1.10369,1.10389,12400000.0
2007-07-16 11:45:00,1.10417,1.10425,1.104,1.10419,30400000.0
2007-07-16 11:46:00,1.10409,1.10409,1.10389,1.10403,14600000.0
2007-07-16 11:47:00,1.10398,1.10402,1.10378,1.10402,18400000.0
2007-07-16 11:48:00,1.1044,1.1045,1.1044,1.1045,16800000.0
2007-07-16 11:49:00,1.10427,1.10427,1.10373,1.10373,16800000.0
2007-07-16 11:50:00,1.1043,1.1043,1.1043,1.1043,19000000.0
2007-07-16 11:51:00,1.10392,1.10441,1.10373,1.10441,19000000.0
2007-07-16 11:52:00,1.10431,1.10464,1.10423,1.10454,15200000.0
2007-07-16 11:53:00,1.10454,1.10482,1.10437,1.10437,10000000.0
2007-07-16 11:54:00,1.10459,1.1046,1.10402,1.10448,12600000.0
2007-07-16 11:55:00,1.10487,1.10487,1.10417,1.10426,24800000.0
2007-07-16 11:56:00,1.10437,1.10466,1.10436,1.10466,24800000.0
2007-07-16 11:57:00,1.10465,1.1048,1.10429,1.10465,17600000.0
2007-07-16 11:58:00,1.10462,1.10495,1.10441,1.10441,25400000.0
2007-07-16 11:59:00,1.1048,1.10498,1.10448,1.10498,24000000.0
2007-07-16 12:00:00,1.1048,1.1049,1.1047,1.1049,10400000.0
2007-07-16 12:01:00,1.10454,1.1048,1.10435,1.1047,10400000.0
2007-07-16 12:02:00,1.10462,1.10462,1.10416,1.10443,13400000.0
2007-07-16 12:03:00,1.10441,1.10473,1.10441,1.10473,4800000.0
2007-07-16 12:04:00,1.10468,1.10533,1.10444,1.10467,10400000.0
2007-07-16 12:05:00,1.10467,1.10495,1.10403,1.10403,11000000.0
2007-07-16 12:06:00,1.10408,1.10433,1.10392,1.10416,14600000.0
2007-07-16 12:07:00,1.10449,1.10449,1.1042,1.1042,25800000.0
2007-07-16 12:08:00,1.10413,1.10453,1.10412,1.10431,16400000.0
2007-07-16 12:10:00,1.10406,1.10446,1.10397,1.10442,15400000.0
2007-07-16 12:11:00,1.10433,1.10433,1.10374,1.10374,12800000.0
2007-07-16 12:12:00,1.1039,1.104,1.1039,1.104,5000000.0
2007-07-16 12:13:00,1.10417,1.10417,1.10375,1.10375,19800000.0
2007-07-16 12:14:00,1.10363,1.10404,1.1036,1.1036,30600000.0
2007-07-16 12:15:00,1.10357,1.10391,1.10346,1.10391,17600000.0
2007-07-16 12:16:00,1.10351,1.10386,1.10342,1.10345,17000000.0
2007-07-16 12:17:00,1.10346,1.10412,1.10346,1.10412,14800000.0
2007-07-16 12:18:00,1.10381,1.104,1.10371,1.10387,19200000.0
2007-07-16 12:19:00,1.1041,1.10442,1.10377,1.10387,14000000.0
2007-07-16 12:20:00,1.1037,1.10415,1.10362,1.10415,16400000.0
2007-07-16 12:21:00,1.10392,1.10402,1.10372,1.10375,13000000.0
2007-07-16 12:22:00,1.10383,1.10436,1.10377,1.10377,10800000.0
2007-07-16 12:23:00,1.1041,1.1042,1.10383,1.10415,11200000.0
2007-07-16 12:24:00,1.10432,1.10432,1.10372,1.10393,20600000.0
2007-07-16 12:25:00,1.10378,1.10417,1.10378,1.10413,9800000.0
2007-07-16 12:26:00,1.10428,1.1048,1.10407,1.10407,19400000.0
2007-07-16 12:27:00,1.10399,1.10426,1.10366,1.10426,10800000.0
2007-07-16 12:28:00,1.10431,1.10431,1.10376,1.10418,10200000.0
2007-07-16 12:29:00,1.10397,1.10412,1.10365,1.10379,10000000.0
2007-07-16 12:30:00,1.10396,1.10396,1.10356,1.10363,15000000.0
2007-07-16 12:31:00,1.10389,1.10408,1.10336,1.10378,16400000.0
2007-07-16 12:32:00,1.10364,1.10364,1.10339,1.10339,9600000.0
2007-07-16 12:33:00,1.10341,1.10386,1.10341,1.1036,10000000.0
2007-07-16 12:34:00,1.10371,1.10382,1.10363,1.10376,13000000.0
2007-07-16 12:35:00,1.10372,1.10384,1.10359,1.10371,33200000.0
2007-07-16 12:36:00,1.10395,1.10395,1.10356,1.10374,30800000.0
2007-07-16 12:37:00,1.10382,1.10392,1.10365,1.10382,23800000.0
2007-07-16 12:38:00,1.10373,1.10401,1.10363,1.10375,27200000.0
2007-07-16 12:39:00,1.10379,1.10399,1.10372,1.10399,8600000.0
2007-07-16 12:40:00,1.10389,1.10389,1.10342,1.10375,21200000.0
2007-07-16 12:41:00,1.10405,1.10413,1.10355,1.10413,11000000.0
2007-07-16 12:43:00,1.10386,1.10399,1.10378,1.10378,11000000.0
2007-07-16 12:44:00,1.10401,1.10401,1.10332,1.10358,9800000.0
2007-07-16 12:45:00,1.10363,1.10397,1.10331,1.10397,18600000.0
2007-07-16 12:46:00,1.10356,1.10403,1.10356,1.1039,21800000.0
2007-07-16 12:47:00,1.10366,1.10422,1.10357,1.10422,12200000.0
2007-07-16 12:48:00,1.10392,1.10445,1.10371,1.10404,9400000.0
2007-07-16 12:49:00,1.1043,1.1043,1.1042,1.1042,7200000.0
2007-07-16 12:50:00,1.1038,1.10397,1.10376,1.10384,7200000.0
2007-07-16 12:51:00,1.104,1.104,1.104,1.104,18000000.0
2007-07-16 12:52:00,1.1037,1.10388,1.10366,1.10372,18000000.0
2007-07-16 12:53:00,1.10392,1.10419,1.10376,1.10389,27200000.0
2007-07-16 12:54:00,1.1041,1.1042,1.1041,1.1042,24200000.0
2007-07-16 12:55:00,1.10388,1.10414,1.10378,1.10386,24200000.0
2007-07-16 12:56:00,1.10392,1.10401,1.1037,1.10389,26200000.0
2007-07-16 12:57:00,1.10392,1.10423,1.10376,1.1038,10200000.0
2007-07-16 12:58:00,1.10374,1.10411,1.10374,1.10394,9600000.0
2007-07-16 12:59:00,1.10379,1.10389,1.10363,1.10389,9800000.0
2007-07-16 13:00:00,1.10359,1.10359,1.10345,1.10345,14800000.0
2007-07-16 13:01:00,1.10359,1.10373,1.10334,1.1036,13600000.0
2007-07-16 13:02:00,1.10381,1.10451,1.1035,1.10446,18200000.0
2007-07-16 13:03:00,1.1043,1.10456,1.10401,1.10401,16200000.0
2007-07-16 13:04:00,1.10391,1.10434,1.10385,1.10414,14400000.0
2007-07-16 13:05:00,1.10422,1.10422,1.10359,1.10407,14000000.0
2007-07-16 13:06:00,1.10389,1.10439,1.10378,1.1039,18600000.0
2007-07-16 13:07:00,1.10372,1.104,1.10335,1.10335,8800000.0
2007-07-16 13:08:00,1.10309,1.10432,1.10309,1.10386,19600000.0
2007-07-16 13:09:00,1.10398,1.10398,1.10351,1.1036,21600000.0
2007-07-16 13:10:00,1.10361,1.10411,1.10337,1.10362,10600000.0
2007-07-16 13:11:00,1.10387,1.10387,1.10333,1.10333,13800000.0
2007-07-16 13:12:00,1.10309,1.10316,1.10301,1.1031,46000000.0
2007-07-16 13:13:00,1.10332,1.10356,1.10322,1.10356,7400000.0
2007-07-16 13:14:00,1.10336,1.10382,1.10336,1.10382,15400000.0
2007-07-16 13:15:00,1.10357,1.10373,1.10357,1.10373,5000000.0
2007-07-16 13:16:00,1.10383,1.10386,1.10362,1.10383,10000000.0
2007-07-16 13:17:00,1.10361,1.10384,1.10322,1.10327,10800000.0
2007-07-16 13:18:00,1.10323,1.10361,1.10304,1.10342,23000000.0
2007-07-16 13:19:00,1.10335,1.10353,1.10319,1.10344,11000000.0
2007-07-16 13:20:00,1.10384,1.10384,1.10298,1.10314,28400000.0
2007-07-16 13:21:00,1.10342,1.10347,1.1034,1.1034,10200000.0
2007-07-16 13:22:00,1.10345,1.104,1.10323,1.104,18800000.0
2007-07-16 13:23:00,1.10368,1.10368,1.10345,1.10362,23000000.0
2007-07-16 13:24:00,1.10366,1.10379,1.1036,1.10379,15600000.0
2007-07-16 13:25:00,1.10342,1.10357,1.10323,1.10346,19000000.0
2007-07-16 13:26:00,1.10424,1.10442,1.10406,1.10423,21600000.0
2007-07-16 13:27:00,1.10414,1.10437,1.10388,1.10388,18800000.0
2007-07-16 13:28:00,1.10394,1.10416,1.10394,1.10394,11200000.0
2007-07-16 13:29:00,1.10396,1.10404,1.1037,1.10372,7200000.0
2007-07-16 13:30:00,1.1039,1.10415,1.10378,1.10389,14200000.0
2007-07-16 13:31:00,1.1042,1.1043,1.1042,1.1043,13400000.0
2007-07-16 13:32:00,1.10405,1.10448,1.10373,1.10448,13400000.0
2007-07-16 13:33:00,1.10379,1.10452,1.10379,1.10394,17400000.0
2007-07-16 13:34:00,1.10399,1.10425,1.10393,1.10397,23000000.0
2007-07-16 13:35:00,1.10431,1.10431,1.10375,1.1038,13200000.0
2007-07-16 13:36:00,1.104,1.10436,1.10391,1.10391,11000000.0
2007-07-16 13:37:00,1.1037,1.10381,1.10339,1.10365,15200000.0
2007-07-16 13:38:00,1.10412,1.10424,1.1039,1.10403,11800000.0
2007-07-16 13:39:00,1.10445,1.10464,1.10405,1.10431,13200000.0
2007-07-16 13:40:00,1.10418,1.10479,1.10418,1.10428,22400000.0
2007-07-16 13:41:00,1.10441,1.10441,1.10405,1.1042,19600000.0
2007-07-16 13:42:00,1.10428,1.10448,1.10424,1.10426,22200000.0
2007-07-16 13:43:00,1.10448,1.10452,1.104,1.104,24800000.0
2007-07-16 13:44:00,1.10429,1.10472,1.10412,1.10447,16800000.0
2007-07-16 13:45:00,1.10454,1.10503,1.10454,1.10469,13000000.0
2007-07-16 13:46:00,1.10432,1.10451,1.10409,1.10409,10000000.0
2007-07-16 13:47:00,1.10438,1.1045,1.10405,1.10405,13200000.0
2007-07-16 13:48:00,1.1045,1.1045,1.1044,1.1044,5800000.0
2007-07-16 13:49:00,1.1043,1.10446,1.1036,1.1042,5800000.0
2007-07-16 13:50:00,1.1044,1.1044,1.1044,1.1044,21800000.0
2007-07-16 13:51:00,1.1043,1.1043,1.1042,1.1043,21800000.0
2007-07-16 13:52:00,1.10413,1.10431,1.10387,1.10431,21800000.0
2007-07-16 13:53:00,1.10398,1.10451,1.10398,1.10451,26400000.0
2007-07-16 13:54:00,1.10446,1.10462,1.10423,1.10441,20200000.0
2007-07-16 13:55:00,1.10419,1.10458,1.10371,1.1044,28200000.0
2007-07-16 13:56:00,1.10442,1.10448,1.10402,1.10423,27400000.0
2007-07-16 13:57:00,1.10427,1.10436,1.10377,1.1039,31600000.0
2007-07-16 13:58:00,1.10405,1.10417,1.10373,1.10417,16200000.0
2007-07-16 13:59:00,1.10376,1.10388,1.10354,1.10388,10000000.0
2007-07-16 14:00:00,1.10396,1.1043,1.10392,1.10417,12200000.0
2007-07-16 14:01:00,1.10365,1.10403,1.1036,1.10389,14400000.0
2007-07-16 14:02:00,1.10397,1.10409,1.10362,1.10362,16600000.0
2007-07-16 14:03:00,1.10347,1.10373,1.10347,1.1036,13400000.0
2007-07-16 14:04:00,1.10375,1.10412,1.1034,1.10344,13600000.0
2007-07-16 14:05:00,1.10364,1.10386,1.10333,1.10358,25600000.0
2007-07-16 14:06:00,1.1038,1.1039,1.1038,1.1039,6800000.0
2007-07-16 14:07:00,1.10364,1.10364,1.1033,1.1033,6800000.0
2007-07-16 14:08:00,1.10356,1.1038,1.1035,1.1038,11600000.0
2007-07-16 14:09:00,1.10355,1.10374,1.10299,1.10328,20800000.0
2007-07-16 14:10:00,1.10384,1.10384,1.10317,1.10326,4200000.0
2007-07-16 14:11:00,1.10312,1.10346,1.10285,1.10346,20800000.0
2007-07-16 14:12:00,1.10336,1.1036,1.10297,1.10334,12200000.0
2007-07-16 14:13:00,1.10349,1.10349,1.10279,1.10325,13800000.0
2007-07-16 14:14:00,1.10292,1.10292,1.10268,1.10289,22600000.0
2007-07-16 14:15:00,1.10277,1.10309,1.10277,1.10285,22000000.0
2007-07-16 14:16:00,1.10277,1.10309,1.10263,1.10309,12200000.0
2007-07-16 14:17:00,1.10303,1.10347,1.10303,1.10328,7600000.0
2007-07-16 14:18:00,1.10355,1.10355,1.10294,1.1033,17800000.0
2007-07-16 14:19:00,1.10299,1.10325,1.10291,1.10315,34400000.0
2007-07-16 14:20:00,1.10301,1.10301,1.10282,1.10294,16200000.0
2007-07-16 14:21:00,1.10294,1.10304,1.10275,1.10289,28600000.0
2007-07-16 14:22:00,1.10303,1.10303,1.10253,1.10253,13400000.0
2007-07-16 14:23:00,1.10277,1.10303,1.10255,1.10303,12800000.0
2007-07-16 14:24:00,1.10264,1.10308,1.10241,1.10283,9800000.0
2007-07-16 14:25:00,1.10286,1.1032,1.10279,1.10293,20400000.0
2007-07-16 14:26:00,1.10286,1.10319,1.10242,1.10314,22600000.0
2007-07-16 14:27:00,1.10281,1.10313,1.10265,1.10265,21800000.0
2007-07-16 14:28:00,1.10301,1.10303,1.10247,1.10247,23400000.0
2007-07-16 14:29:00,1.10308,1.10308,1.10222,1.1026,11600000.0
2007-07-16 14:30:00,1.10289,1.10289,1.10244,1.10249,9800000.0
2007-07-16 14:31:00,1.10244,1.10244,1.10211,1.10243,15200000.0
2007-07-16 14:32:00,1.10226,1.10263,1.10217,1.10217,37000000.0
2007-07-16 14:33:00,1.1024,1.1028,1.10205,1.10261,15400000.0
2007-07-16 14:34:00,1.10221,1.10221,1.10166,1.10183,22200000.0
2007-07-16 14:35:00,1.10201,1.10249,1.10177,1.10177,15400000.0
2007-07-16 14:36:00,1.10186,1.10211,1.10181,1.10211,15000000.0
2007-07-16 14:37:00,1.10215,1.10235,1.10185,1.10235,15000000.0
2007-07-16 14:38:00,1.1024,1.1024,1.10189,1.10218,19400000.0
2007-07-16 14:39:00,1.10235,1.10292,1.10229,1.1023,26000000.0
2007-07-16 14:40:00,1.10194,1.10224,1.10194,1.10204,11600000.0
2007-07-16 14:41:00,1.10246,1.10246,1.10186,1.10198,21600000.0
2007-07-16 14:42:00,1.10142,1.10193,1.10142,1.10193,23000000.0
2007-07-16 14:43:00,1.10202,1.10246,1.10192,1.10222,12000000.0
2007-07-16 14:44:00,1.1023,1.1025,1.1023,1.1023,23000000.0
2007-07-16 14:45:00,1.10199,1.10226,1.10199,1.10202,23000000.0
2007-07-16 14:46:00,1.10208,1.10222,1.10199,1.10215,12800000.0
2007-07-16 14:47:00,1.10215,1.10238,1.10194,1.102,12200000.0
2007-07-16 14:48:00,1.10211,1.10231,1.10208,1.10231,10600000.0
2007-07-16 14:49:00,1.10254,1.10272,1.10222,1.10222,13400000.0
2007-07-16 14:50:00,1.1022,1.10227,1.10212,1.1022,20400000.0
2007-07-16 14:51:00,1.10227,1.1024,1.10177,1.10203,19200000.0
2007-07-16 14:52:00,1.10216,1.10243,1.10193,1.10243,19000000.0
2007-07-16 14:53:00,1.10213,1.10218,1.10195,1.10195,18000000.0
2007-07-16 14:54:00,1.10219,1.10256,1.10188,1.10197,16600000.0
2007-07-16 14:55:00,1.10204,1.10265,1.102,1.10211,10000000.0
2007-07-16 14:56:00,1.1022,1.1022,1.1022,1.1022,19400000.0
2007-07-16 14:57:00,1.10192,1.10214,1.10169,1.10214,19400000.0
2007-07-16 14:58:00,1.10207,1.10252,1.10177,1.10217,20000000.0
2007-07-16 14:59:00,1.10189,1.10219,1.10172,1.10185,13600000.0
2007-07-16 15:00:00,1.10211,1.10228,1.1021,1.10227,11200000.0
2007-07-16 15:01:00,1.1026,1.1026,1.1025,1.1025,25400000.0
2007-07-16 15:02:00,1.10209,1.10274,1.10209,1.10213,25400000.0
2007-07-16 15:03:00,1.10209,1.10239,1.1017,1.10199,19000000.0
2007-07-16 15:04:00,1.10237,1.10237,1.10205,1.10205,9400000.0
2007-07-16 15:05:00,1.10208,1.10255,1.10201,1.1023,10200000.0
2007-07-16 15:06:00,1.10206,1.10253,1.10202,1.10211,14400000.0
2007-07-16 15:07:00,1.10215,1.1025,1.10215,1.10215,8400000.0
2007-07-16 15:08:00,1.10227,1.10235,1.10211,1.10216,16600000.0
2007-07-16 15:09:00,1.10213,1.10215,1.10195,1.10195,14800000.0
2007-07-16 15:10:00,1.10194,1.1021,1.10194,1.1021,2600000.0
2007-07-16 15:11:00,1.10227,1.10242,1.10207,1.10242,17600000.0
2007-07-16 15:12:00,1.10244,1.10244,1.10223,1.10224,21000000.0
2007-07-16 15:13:00,1.10227,1.10262,1.10223,1.10227,104200000.0
2007-07-16 15:14:00,1.1023,1.10245,1.10223,1.1024,25000000.0
2007-07-16 15:15:00,1.10246,1.10295,1.10246,1.10295,5600000.0
2007-07-16 15:16:00,1.10244,1.10244,1.10235,1.10235,6200000.0
2007-07-16 15:17:00,1.10252,1.10252,1.10202,1.1022,22000000.0
2007-07-16 15:18:00,1.10234,1.10234,1.10208,1.10229,8800000.0
2007-07-16 15:19:00,1.10228,1.10244,1.10218,1.10235,8200000.0
2007-07-16 15:20:00,1.10243,1.10263,1.10231,1.10236,32400000.0
2007-07-16 15:21:00,1.10256,1.10285,1.10234,1.10237,20000000.0
2007-07-16 15:22:00,1.10226,1.10264,1.10215,1.10231,12600000.0
2007-07-16 15:23:00,1.10259,1.10259,1.102,1.102,17400000.0
2007-07-16 15:24:00,1.1027,1.1027,1.10264,1.10264,4000000.0
2007-07-16 15:25:00,1.10234,1.10253,1.10231,1.10245,30200000.0
2007-07-16 15:26:00,1.10236,1.10268,1.10222,1.10236,20400000.0
2007-07-16 15:27:00,1.10237,1.10246,1.10218,1.10246,12600000.0
2007-07-16 15:28:00,1.10217,1.10229,1.10166,1.10166,13800000.0
2007-07-16 15:29:00,1.10211,1.10211,1.10154,1.10189,7000000.0
2007-07-16 15:30:00,1.10142,1.10194,1.10116,1.10161,13800000.0
2007-07-16 15:31:00,1.10163,1.10214,1.10161,1.10163,34800000.0
2007-07-16 15:32:00,1.10177,1.10201,1.10143,1.10154,21400000.0
2007-07-16 15:33:00,1.10187,1.10237,1.10178,1.10191,130200000.0
2007-07-16 15:34:00,1.10157,1.10189,1.10128,1.1017,15800000.0
2007-07-16 15:35:00,1.10145,1.10178,1.10145,1.10177,15800000.0
2007-07-16 15:36:00,1.10232,1.10232,1.10129,1.10174,26400000.0
2007-07-16 15:37:00,1.10201,1.10201,1.10153,1.10165,17200000.0
2007-07-16 15:38:00,1.10168,1.10168,1.10156,1.10156,13800000.0
2007-07-16 15:39:00,1.10161,1.10183,1.10158,1.10168,21200000.0
2007-07-16 15:40:00,1.10191,1.10192,1.10157,1.10173,17600000.0
2007-07-16 15:41:00,1.10178,1.10204,1.10122,1.10122,9000000.0
2007-07-16 15:42:00,1.10165,1.10193,1.10138,1.10189,16400000.0
2007-07-16 15:43:00,1.10184,1.10229,1.10184,1.10205,16600000.0
2007-07-16 15:44:00,1.10211,1.10219,1.10174,1.10191,110600000.0
2007-07-16 15:45:00,1.10209,1.10209,1.10198,1.10202,5200000.0
2007-07-16 15:46:00,1.10194,1.10212,1.10194,1.10212,11000000.0
2007-07-16 15:47:00,1.1022,1.1025,1.1022,1.1024,17800000.0
2007-07-16 15:48:00,1.10209,1.10233,1.10201,1.10201,17800000.0
2007-07-16 15:49:00,1.10235,1.10253,1.10234,1.10253,57200000.0
2007-07-16 15:50:00,1.10285,1.10285,1.10246,1.10276,24000000.0
2007-07-16 15:51:00,1.1026,1.1027,1.1026,1.1027,9400000.0
2007-07-16 15:52:00,1.1024,1.10279,1.10226,1.10279,9400000.0
2007-07-16 15:53:00,1.10237,1.10289,1.10207,1.10242,12200000.0
2007-07-16 15:54:00,1.10245,1.10245,1.10179,1.10224,11000000.0
2007-07-16 15:55:00,1.10245,1.10245,1.10202,1.10209,11400000.0
2007-07-16 15:56:00,1.10244,1.10258,1.10198,1.10228,21400000.0
2007-07-16 15:57:00,1.10233,1.10246,1.10203,1.10246,23000000.0
2007-07-16 15:58:00,1.10232,1.10239,1.10201,1.10205,19800000.0
2007-07-16 15:59:00,1.10186,1.10197,1.10174,1.10174,16800000.0
2007-07-16 16:00:00,1.10174,1.10198,1.10174,1.10186,3600000.0
2007-07-16 16:01:00,1.10219,1.10257,1.10198,1.10257,15000000.0
2007-07-16 16:02:00,1.10216,1.10275,1.10216,1.10232,14600000.0
2007-07-16 16:03:00,1.1024,1.10279,1.10238,1.10258,71600000.0
2007-07-16 16:04:00,1.10259,1.10284,1.10248,1.10259,17000000.0
2007-07-16 16:05:00,1.10228,1.10271,1.10219,1.10271,19200000.0
2007-07-16 16:06:00,1.10321,1.10321,1.10273,1.10273,9600000.0
2007-07-16 16:07:00,1.10277,1.10297,1.10251,1.10266,17400000.0
2007-07-16 16:08:00,1.10261,1.10281,1.10249,1.1026,56000000.0
2007-07-16 16:09:00,1.1024,1.10305,1.1024,1.10254,16800000.0
2007-07-16 16:10:00,1.1027,1.10329,1.1027,1.10285,20800000.0
2007-07-16 16:11:00,1.10253,1.10266,1.10201,1.10201,27000000.0
2007-07-16 16:12:00,1.10262,1.10263,1.1024,1.1024,20400000.0
2007-07-16 16:13:00,1.10269,1.10269,1.10209,1.10209,12600000.0
2007-07-16 16:14:00,1.10261,1.10262,1.10206,1.10245,10800000.0
2007-07-16 16:15:00,1.10232,1.10247,1.10211,1.10228,11600000.0
2007-07-16 16:16:00,1.10212,1.1024,1.10187,1.10217,31400000.0
2007-07-16 16:17:00,1.10216,1.10265,1.10206,1.10206,23000000.0
2007-07-16 16:18:00,1.10256,1.10256,1.10203,1.10211,17400000.0
2007-07-16 16:19:00,1.10179,1.1022,1.10179,1.1022,14800000.0
2007-07-16 16:20:00,1.10233,1.10265,1.1019,1.10231,23400000.0
2007-07-16 16:21:00,1.10265,1.10265,1.10182,1.10219,15600000.0
2007-07-16 16:22:00,1.10216,1.10275,1.10193,1.10219,22800000.0
2007-07-16 16:23:00,1.10181,1.10233,1.10181,1.10218,9000000.0
2007-07-16 16:24:00,1.10244,1.10244,1.10206,1.10224,22000000.0
2007-07-16 16:25:00,1.10215,1.10215,1.1019,1.1019,9400000.0
2007-07-16 16:26:00,1.10178,1.10225,1.10163,1.102,24200000.0
2007-07-16 16:27:00,1.10178,1.10226,1.1017,1.10226,12000000.0
2007-07-16 16:28:00,1.10199,1.10229,1.10195,1.10229,17800000.0
2007-07-16 16:29:00,1.10208,1.10208,1.10175,1.10195,25000000.0
2007-07-16 16:30:00,1.10196,1.10242,1.10179,1.10186,11400000.0
2007-07-16 16:31:00,1.10184,1.10194,1.1017,1.10186,18200000.0
2007-07-16 16:32:00,1.10168,1.10192,1.10156,1.10156,21600000.0
2007-07-16 16:33:00,1.10147,1.10207,1.10147,1.10182,30000000.0
2007-07-16 16:34:00,1.10175,1.10238,1.10156,1.10238,15600000.0
2007-07-16 16:35:00,1.10178,1.10199,1.10169,1.10186,17000000.0
2007-07-16 16:36:00,1.10153,1.10223,1.10153,1.10167,12800000.0
2007-07-16 16:37:00,1.10198,1.10198,1.10154,1.10154,13400000.0
2007-07-16 16:38:00,1.10128,1.10164,1.10128,1.10164,8200000.0
2007-07-16 16:39:00,1.10158,1.10168,1.10138,1.10157,11200000.0
2007-07-16 16:40:00,1.10152,1.10181,1.10128,1.10181,18400000.0
2007-07-16 16:41:00,1.10145,1.10177,1.1013,1.1013,19000000.0
2007-07-16 16:42:00,1.10169,1.102,1.10165,1.10171,60000000.0
2007-07-16 16:43:00,1.10187,1.10227,1.10164,1.10177,15200000.0
2007-07-16 16:44:00,1.10181,1.10181,1.10134,1.10149,15600000.0
2007-07-16 16:45:00,1.10166,1.10196,1.10142,1.10151,21600000.0
2007-07-16 16:46:00,1.1014,1.10171,1.10107,1.10107,11800000.0
2007-07-16 16:47:00,1.10159,1.10195,1.10147,1.10173,11800000.0
2007-07-16 16:48:00,1.10149,1.10153,1.1011,1.10122,6200000.0
2007-07-16 16:49:00,1.10148,1.10148,1.10126,1.10134,24600000.0
2007-07-16 16:50:00,1.10117,1.10133,1.10084,1.10113,10600000.0
2007-07-16 16:51:00,1.10117,1.1019,1.10094,1.10153,16000000.0
2007-07-16 16:52:00,1.10171,1.10199,1.10148,1.10181,12400000.0
2007-07-16 16:53:00,1.10214,1.10214,1.10161,1.10165,10600000.0
2007-07-16 16:54:00,1.10151,1.1017,1.10106,1.10115,17200000.0
2007-07-16 16:55:00,1.10105,1.10186,1.10099,1.10127,13200000.0
2007-07-16 16:56:00,1.10092,1.1012,1.10092,1.10099,14800000.0
2007-07-16 16:57:00,1.101,1.101,1.10088,1.10092,16200000.0
2007-07-16 16:58:00,1.10099,1.10148,1.10099,1.10122,102400000.0
2007-07-16 16:59:00,1.10057,1.10124,1.10057,1.10098,17400000.0
2007-07-16 17:00:00,1.10091,1.10112,1.1008,1.10092,21000000.0
2007-07-16 17:01:00,1.10101,1.10107,1.1006,1.10107,18600000.0
2007-07-16 17:02:00,1.10119,1.10119,1.10104,1.10112,11200000.0
2007-07-16 17:03:00,1.1012,1.10122,1.10105,1.10105,5600000.0
2007-07-16 17:04:00,1.10126,1.10139,1.10083,1.10104,11200000.0
2007-07-16 17:05:00,1.10115,1.10133,1.101,1.10105,28000000.0
2007-07-16 17:06:00,1.10095,1.10123,1.10095,1.10115,16000000.0
2007-07-16 17:07:00,1.1007,1.10146,1.10046,1.10097,107200000.0
2007-07-16 17:08:00,1.10122,1.10122,1.10057,1.10085,29000000.0
2007-07-16 17:09:00,1.10117,1.10117,1.10099,1.10105,14200000.0
2007-07-16 17:10:00,1.10081,1.10081,1.10035,1.10079,10600000.0
2007-07-16 17:11:00,1.10063,1.10102,1.10063,1.10082,16400000.0
2007-07-16 17:12:00,1.10073,1.10087,1.10049,1.10075,20600000.0
2007-07-16 17:13:00,1.10064,1.10074,1.10047,1.1005,60400000.0
2007-07-16 17:14:00,1.1005,1.10109,1.10041,1.10083,9800000.0
2007-07-16 17:15:00,1.10063,1.10063,1.10019,1.10033,15800000.0
2007-07-16 17:16:00,1.10022,1.10055,1.1001,1.10012,19400000.0
2007-07-16 17:17:00,1.10046,1.1009,1.10029,1.10047,21400000.0
2007-07-16 17:18:00,1.10041,1.10041,1.10036,1.10036,10400000.0
2007-07-16 17:19:00,1.10032,1.10072,1.10031,1.10062,20000000.0
2007-07-16 17:20:00,1.10046,1.1008,1.10034,1.10034,14000000.0
2007-07-16 17:21:00,1.10062,1.10083,1.10036,1.10064,9200000.0
2007-07-16 17:22:00,1.1006,1.10092,1.10051,1.10067,24000000.0
2007-07-16 17:23:00,1.10078,1.10078,1.10056,1.10056,7000000.0
2007-07-16 17:24:00,1.10031,1.10117,1.10027,1.10117,10000000.0
2007-07-16 17:25:00,1.10024,1.10115,1.10022,1.1004,138200000.0
2007-07-16 17:26:00,1.1007,1.1007,1.1006,1.1006,17200000.0
2007-07-16 17:27:00,1.10029,1.10029,1.09973,1.09988,17200000.0
2007-07-16 17:28:00,1.10043,1.10043,1.09986,1.09988,11600000.0
2007-07-16 17:29:00,1.10003,1.10034,1.09952,1.10008,20600000.0
2007-07-16 17:30:00,1.10007,1.10043,1.09994,1.10024,17600000.0
2007-07-16 17:31:00,1.10041,1.10054,1.10011,1.10023,12200000.0
2007-07-16 17:32:00,1.10028,1.10055,1.1001,1.1001,16600000.0
2007-07-16 17:33:00,1.10007,1.10035,1.09996,1.10035,17000000.0
2007-07-16 17:34:00,1.10048,1.10061,1.10026,1.10027,14200000.0
2007-07-16 17:35:00,1.10023,1.10058,1.10023,1.10038,14800000.0
2007-07-16 17:36:00,1.10034,1.10055,1.1002,1.10051,10000000.0
2007-07-16 17:37:00,1.10046,1.1007,1.1004,1.1004,17600000.0
2007-07-16 17:38:00,1.1005,1.10069,1.10022,1.10042,16400000.0
2007-07-16 17:39:00,1.1005,1.1009,1.1005,1.10073,7400000.0
2007-07-16 17:40:00,1.10009,1.10082,1.10009,1.10022,16200000.0
2007-07-16 17:41:00,1.1007,1.1007,1.1006,1.1006,8800000.0
2007-07-16 17:42:00,1.10018,1.10061,1.10018,1.10034,8800000.0
2007-07-16 17:43:00,1.10044,1.1007,1.10033,1.10046,13600000.0
2007-07-16 17:44:00,1.10047,1.10057,1.10004,1.1004,14400000.0
2007-07-16 17:45:00,1.10039,1.10054,1.10022,1.10049,16800000.0
2007-07-16 17:46:00,1.1007,1.10096,1.10039,1.10096,18000000.0
2007-07-16 17:47:00,1.10062,1.1007,1.10028,1.10065,102800000.0
2007-07-16 17:48:00,1.10066,1.10101,1.1003,1.10041,38600000.0
2007-07-16 17:49:00,1.10038,1.10082,1.10038,1.10043,25600000.0
2007-07-16 17:50:00,1.10061,1.10076,1.10051,1.10054,21000000.0
2007-07-16 17:51:00,1.10055,1.10085,1.10035,1.10085,11600000.0
2007-07-16 17:52:00,1.10059,1.1012,1.10059,1.10061,20400000.0
2007-07-16 17:53:00,1.10061,1.10121,1.10061,1.10078,22800000.0
2007-07-16 17:54:00,1.10078,1.10096,1.10058,1.10066,38800000.0
2007-07-16 17:55:00,1.10061,1.1012,1.10061,1.10085,27200000.0
2007-07-16 17:56:00,1.10069,1.10069,1.10005,1.10018,21800000.0
2007-07-16 17:57:00,1.10025,1.10033,1.10007,1.10011,18800000.0
2007-07-16 17:58:00,1.10012,1.10051,1.10012,1.10037,24400000.0
2007-07-16 17:59:00,1.10016,1.10058,1.10004,1.10032,21000000.0
2007-07-16 18:00:00,1.10017,1.10055,1.10009,1.10055,18400000.0
2007-07-16 18:01:00,1.10078,1.10078,1.10018,1.10027,13200000.0
2007-07-16 18:02:00,1.09992,1.09998,1.0995,1.0995,24800000.0
2007-07-16 18:03:00,1.10034,1.10034,1.10018,1.1003,9600000.0
2007-07-16 18:04:00,1.1004,1.1004,1.1004,1.1004,12800000.0
2007-07-16 18:05:00,1.1005,1.1005,1.1004,1.1004,12800000.0
2007-07-16 18:06:00,1.10034,1.10034,1.09984,1.10029,12800000.0
2007-07-16 18:07:00,1.10005,1.10016,1.09972,1.09999,19200000.0
2007-07-16 18:08:00,1.1005,1.1005,1.1003,1.1004,15400000.0
2007-07-16 18:09:00,1.10003,1.10004,1.09974,1.09985,15400000.0
2007-07-16 18:10:00,1.09972,1.10014,1.09972,1.09972,20800000.0
2007-07-16 18:11:00,1.10003,1.1001,1.09967,1.09988,15200000.0
2007-07-16 18:12:00,1.10002,1.1003,1.0999,1.0999,22400000.0
2007-07-16 18:13:00,1.09989,1.10034,1.09934,1.10031,26200000.0
2007-07-16 18:14:00,1.10003,1.10003,1.09973,1.09985,10000000.0
2007-07-16 18:16:00,1.09947,1.09986,1.09947,1.09985,21200000.0
2007-07-16 18:17:00,1.09989,1.1,1.09972,1.1,14600000.0
2007-07-16 18:18:00,1.1005,1.1005,1.1004,1.1004,12800000.0
2007-07-16 18:19:00,1.10004,1.10004,1.09982,1.10002,12800000.0
2007-07-16 18:20:00,1.09994,1.10005,1.09978,1.09993,8200000.0
2007-07-16 18:21:00,1.09951,1.10024,1.09951,1.10023,7800000.0
2007-07-16 18:23:00,1.10002,1.10047,1.09999,1.1001,9000000.0
2007-07-16 18:25:00,1.10004,1.1003,1.09999,1.09999,25000000.0
2007-07-16 18:26:00,1.1004,1.1006,1.1003,1.1004,28200000.0
2007-07-16 18:27:00,1.10013,1.10026,1.09984,1.10009,28200000.0
2007-07-16 18:28:00,1.10006,1.10012,1.09972,1.09972,5200000.0
2007-07-16 18:29:00,1.09965,1.09965,1.09956,1.09958,11200000.0
2007-07-16 18:32:00,1.09955,1.09997,1.09939,1.09951,13200000.0
2007-07-16 18:33:00,1.09949,1.09991,1.09948,1.09964,14600000.0
2007-07-16 18:34:00,1.0998,1.10002,1.09965,1.09972,19200000.0
2007-07-16 18:35:00,1.09984,1.09987,1.09963,1.0998,9400000.0
2007-07-16 18:36:00,1.09979,1.09983,1.09979,1.0998,4200000.0
2007-07-16 18:37:00,1.10003,1.10017,1.10003,1.10017,4800000.0
2007-07-16 18:38:00,1.10015,1.10015,1.09968,1.09972,23000000.0
2007-07-16 18:39:00,1.09995,1.10014,1.09984,1.09989,10000000.0
2007-07-16 18:40:00,1.10051,1.10051,1.09999,1.10028,26200000.0
2007-07-16 18:41:00,1.09984,1.10047,1.09963,1.09999,17400000.0
2007-07-16 18:44:00,1.10011,1.10011,1.09988,1.10006,27200000.0
2007-07-16 18:46:00,1.10043,1.10043,1.09972,1.10014,6800000.0
2007-07-16 18:47:00,1.1001,1.10015,1.09976,1.10015,32600000.0
2007-07-16 18:48:00,1.09996,1.10024,1.09989,1.10007,12400000.0
2007-07-16 18:49:00,1.1005,1.1005,1.1005,1.1005,11400000.0
2007-07-16 18:50:00,1.10043,1.10043,1.10029,1.10029,11400000.0
2007-07-16 18:51:00,1.10041,1.10055,1.10041,1.10055,3200000.0
2007-07-16 18:52:00,1.10068,1.10098,1.10039,1.10078,15600000.0
2007-07-16 18:53:00,1.1006,1.10106,1.10052,1.10099,22400000.0
2007-07-16 18:54:00,1.10094,1.10117,1.10074,1.10093,28200000.0
2007-07-16 18:55:00,1.10094,1.10104,1.10024,1.10079,14600000.0
2007-07-16 18:56:00,1.10054,1.10059,1.10004,1.10059,25200000.0
2007-07-16 18:58:00,1.10056,1.10127,1.10043,1.10067,17400000.0
2007-07-16 18:59:00,1.10054,1.10063,1.10031,1.10037,11800000.0
2007-07-16 19:01:00,1.10038,1.10049,1.10025,1.10044,26400000.0
2007-07-16 19:02:00,1.1002,1.10028,1.10012,1.10028,19000000.0
2007-07-16 19:03:00,1.09988,1.10018,1.09988,1.10001,14600000.0
2007-07-16 19:04:00,1.1004,1.10063,1.10025,1.10052,23200000.0
2007-07-16 19:06:00,1.10043,1.10084,1.10025,1.10025,10200000.0
2007-07-16 19:07:00,1.1004,1.10067,1.10005,1.10029,23000000.0
2007-07-16 19:08:00,1.10014,1.10048,1.10006,1.10019,74600000.0
2007-07-16 19:09:00,1.10006,1.1006,1.10006,1.10017,22400000.0
2007-07-16 19:10:00,1.10047,1.10073,1.10032,1.10061,13200000.0
2007-07-16 19:11:00,1.10033,1.1008,1.10031,1.10058,21600000.0
2007-07-16 19:12:00,1.10056,1.10071,1.10028,1.10034,11800000.0
2007-07-16 19:13:00,1.10032,1.10064,1.10032,1.1004,11000000.0
2007-07-16 19:14:00,1.1,1.10044,1.09996,1.10031,17000000.0
2007-07-16 19:15:00,1.10028,1.10028,1.09985,1.10009,18000000.0
2007-07-16 19:16:00,1.10014,1.10021,1.09991,1.09995,17200000.0
2007-07-16 19:17:00,1.10027,1.10027,1.10004,1.10004,4200000.0
2007-07-16 19:18:00,1.10021,1.10021,1.09989,1.10015,14000000.0
2007-07-16 19:19:00,1.10021,1.10021,1.09976,1.09988,25000000.0
2007-07-16 19:20:00,1.09984,1.10033,1.09983,1.09983,14000000.0
2007-07-16 19:21:00,1.10005,1.10022,1.09953,1.09979,23800000.0
2007-07-16 19:23:00,1.0998,1.10005,1.09966,1.10005,15800000.0
2007-07-16 19:24:00,1.1003,1.1004,1.1003,1.1004,19600000.0
2007-07-16 19:25:00,1.10024,1.10055,1.1002,1.10055,19600000.0
2007-07-16 19:26:00,1.10063,1.10099,1.10061,1.10086,14000000.0
2007-07-16 19:27:00,1.10093,1.10093,1.1003,1.10079,8600000.0
2007-07-16 19:28:00,1.1006,1.1006,1.10023,1.10023,15600000.0
2007-07-16 19:29:00,1.10065,1.10065,1.10028,1.10062,9800000.0
2007-07-16 19:30:00,1.1009,1.1009,1.1009,1.1009,7400000.0
2007-07-16 19:31:00,1.10052,1.10078,1.10039,1.10043,7400000.0
2007-07-16 19:32:00,1.10056,1.10059,1.10029,1.10054,13600000.0
2007-07-16 19:33:00,1.10037,1.10037,1.10004,1.10031,6200000.0
2007-07-16 19:34:00,1.09985,1.1006,1.09985,1.10015,11600000.0
2007-07-16 19:35:00,1.10017,1.10043,1.09991,1.10042,10800000.0
2007-07-16 19:36:00,1.10015,1.10053,1.10015,1.10053,7600000.0
2007-07-16 19:37:00,1.10061,1.10061,1.10022,1.10028,14000000.0
2007-07-16 19:38:00,1.1007,1.1008,1.1007,1.1007,7400000.0
2007-07-16 19:40:00,1.10018,1.1002,1.09994,1.1002,7400000.0
2007-07-16 19:41:00,1.10029,1.10063,1.09992,1.10063,12400000.0
2007-07-16 19:42:00,1.10018,1.10051,1.09996,1.10051,11200000.0
2007-07-16 19:48:00,1.10037,1.1005,1.10028,1.10028,26600000.0
2007-07-16 19:49:00,1.10021,1.10069,1.10021,1.1003,11600000.0
2007-07-16 19:51:00,1.10011,1.10063,1.10011,1.10018,17800000.0
2007-07-16 19:52:00,1.10064,1.10089,1.10044,1.10052,16600000.0
2007-07-16 19:53:00,1.10058,1.10069,1.1004,1.10047,13800000.0
2007-07-16 19:56:00,1.10053,1.10074,1.10033,1.10033,15800000.0
2007-07-16 19:57:00,1.1007,1.1008,1.1007,1.1008,18600000.0
2007-07-16 19:58:00,1.10055,1.1007,1.1004,1.10046,18600000.0
2007-07-16 19:59:00,1.1007,1.1008,1.1007,1.1008,19400000.0
2007-07-16 20:00:00,1.10056,1.10056,1.10021,1.10038,19400000.0
2007-07-16 20:01:00,1.10032,1.10069,1.10028,1.10028,19600000.0
2007-07-16 20:02:00,1.1004,1.10055,1.10026,1.10042,10000000.0
2007-07-16 20:03:00,1.10027,1.10037,1.09996,1.10037,18200000.0
2007-07-16 20:04:00,1.10026,1.10058,1.10019,1.1002,22800000.0
2007-07-16 20:05:00,1.1006,1.1006,1.1006,1.1006,7800000.0
2007-07-16 20:06:00,1.10021,1.10034,1.10011,1.10027,7800000.0
2007-07-16 20:07:00,1.10026,1.10026,1.10008,1.10025,7400000.0
2007-07-16 20:08:00,1.10021,1.10043,1.10019,1.10028,12800000.0
2007-07-16 20:12:00,1.10023,1.10037,1.10015,1.10037,11400000.0
2007-07-16 20:17:00,1.10031,1.10062,1.10021,1.10046,28000000.0
2007-07-16 20:18:00,1.10004,1.10025,1.09968,1.10005,16000000.0
2007-07-16 20:19:00,1.10022,1.10042,1.10015,1.10015,14800000.0
2007-07-16 20:20:00,1.10019,1.1004,1.09999,1.1004,14000000.0
2007-07-16 20:21:00,1.10015,1.10048,1.10012,1.10014,19000000.0
2007-07-16 20:22:00,1.10022,1.10053,1.10019,1.1002,20600000.0
2007-07-16 20:23:00,1.1007,1.1007,1.1007,1.1007,15200000.0
2007-07-16 20:24:00,1.10067,1.10077,1.10004,1.10041,15200000.0
2007-07-16 20:25:00,1.10083,1.10083,1.10003,1.10018,10800000.0
2007-07-16 20:26:00,1.10015,1.1007,1.10008,1.10033,14800000.0
2007-07-16 20:27:00,1.10022,1.10022,1.09991,1.10002,19000000.0
2007-07-16 20:28:00,1.10025,1.10073,1.09999,1.10073,21400000.0
2007-07-16 20:29:00,1.10057,1.10057,1.09985,1.09985,25400000.0
2007-07-16 20:30:00,1.10008,1.10054,1.09986,1.09991,12400000.0
2007-07-16 20:31:00,1.09983,1.10015,1.09968,1.0998,11000000.0
2007-07-16 20:32:00,1.09967,1.10014,1.09967,1.09997,10400000.0
2007-07-16 20:33:00,1.09983,1.10009,1.0998,1.0998,15600000.0
2007-07-16 20:34:00,1.10001,1.10023,1.09991,1.10005,11400000.0
2007-07-16 20:35:00,1.09973,1.10008,1.09973,1.10008,18800000.0
2007-07-16 20:36:00,1.09963,1.1,1.09963,1.1,4000000.0
2007-07-16 20:37:00,1.09989,1.09989,1.09943,1.09958,23600000.0
2007-07-16 20:38:00,1.09945,1.09991,1.09945,1.09982,14000000.0
2007-07-16 20:39:00,1.09985,1.09985,1.09943,1.0996,21000000.0
2007-07-16 20:40:00,1.09976,1.09978,1.09928,1.09975,21600000.0
2007-07-16 20:41:00,1.09997,1.10013,1.09962,1.09962,17000000.0
2007-07-16 20:42:00,1.09957,1.09975,1.09936,1.09948,10000000.0
2007-07-16 20:43:00,1.09948,1.09959,1.09882,1.09911,27600000.0
2007-07-16 20:44:00,1.09946,1.09972,1.09924,1.09972,24200000.0
2007-07-16 20:45:00,1.09958,1.09988,1.09958,1.09988,9200000.0
2007-07-16 20:46:00,1.09984,1.09986,1.09938,1.09941,12400000.0
2007-07-16 20:47:00,1.1,1.1,1.0999,1.0999,16000000.0
2007-07-16 20:48:00,1.09955,1.09982,1.09918,1.09957,16000000.0
2007-07-16 20:49:00,1.09939,1.09968,1.09939,1.09944,17800000.0
2007-07-16 20:50:00,1.09926,1.09982,1.09926,1.09933,10000000.0
2007-07-16 20:51:00,1.09935,1.09969,1.09927,1.09957,29600000.0
2007-07-16 20:52:00,1.0996,1.0996,1.0996,1.0996,15200000.0
2007-07-16 20:53:00,1.09917,1.09923,1.09914,1.09923,15200000.0
2007-07-16 20:54:00,1.09922,1.09963,1.09911,1.09926,21200000.0
2007-07-16 20:55:00,1.09909,1.09916,1.09867,1.09867,19400000.0
2007-07-16 20:56:00,1.09875,1.09916,1.09862,1.09916,13600000.0
2007-07-16 20:57:00,1.09912,1.09935,1.09908,1.09935,6200000.0
2007-07-16 20:58:00,1.09914,1.09924,1.09902,1.09924,9000000.0
2007-07-16 20:59:00,1.09912,1.09912,1.09894,1.09894,4000000.0
2007-07-16 21:00:00,1.09917,1.09955,1.09916,1.09955,19200000.0
2007-07-16 21:01:00,1.09927,1.09969,1.09892,1.09964,17200000.0
2007-07-16 21:02:00,1.0999,1.0999,1.0998,1.0999,2600000.0
2007-07-16 21:03:00,1.0998,1.0999,1.0998,1.0999,2600000.0
2007-07-16 21:04:00,1.09943,1.09945,1.09943,1.09945,2600000.0
2007-07-16 21:05:00,1.09933,1.09957,1.09933,1.09941,20400000.0
2007-07-16 21:06:00,1.09918,1.09925,1.09918,1.09925,2000000.0
2007-07-16 21:07:00,1.09938,1.09974,1.09925,1.09925,10000000.0
2007-07-16 21:08:00,1.09929,1.09956,1.09929,1.09929,9000000.0
2007-07-16 21:09:00,1.0997,1.0997,1.0997,1.0997,13200000.0
2007-07-16 21:11:00,1.09928,1.09955,1.09928,1.09952,13200000.0
2007-07-16 21:12:00,1.0997,1.0998,1.0997,1.0997,22200000.0
2007-07-16 21:13:00,1.09944,1.09989,1.09926,1.09958,22200000.0
2007-07-16 21:14:00,1.0995,1.09987,1.09948,1.09987,9600000.0
2007-07-16 21:15:00,1.0997,1.0999,1.0997,1.0998,16000000.0
2007-07-16 21:16:00,1.09933,1.09944,1.09925,1.09935,16000000.0
2007-07-16 21:17:00,1.09931,1.09972,1.09881,1.0996,14000000.0
2007-07-16 21:18:00,1.0993,1.09936,1.09907,1.09907,10000000.0
2007-07-16 21:20:00,1.09898,1.09944,1.09888,1.09925,23000000.0
2007-07-16 21:21:00,1.09947,1.09983,1.09925,1.09955,12800000.0
2007-07-16 21:22:00,1.09939,1.09973,1.09933,1.09936,11800000.0
2007-07-16 21:23:00,1.09927,1.09944,1.09904,1.09914,33800000.0
2007-07-16 21:24:00,1.09908,1.09961,1.09889,1.09961,11800000.0
2007-07-16 21:27:00,1.09945,1.09945,1.09879,1.09879,14200000.0
2007-07-16 21:28:00,1.0995,1.0995,1.0994,1.0994,17000000.0
2007-07-16 21:31:00,1.09883,1.09923,1.09865,1.09923,17000000.0
2007-07-16 21:32:00,1.09906,1.09911,1.09873,1.09873,13800000.0
2007-07-16 21:33:00,1.09928,1.09932,1.09874,1.09932,17600000.0
2007-07-16 21:34:00,1.09883,1.09911,1.09883,1.09906,16400000.0
2007-07-16 21:36:00,1.0992,1.09936,1.09912,1.09926,18400000.0
2007-07-16 21:37:00,1.09933,1.09933,1.09893,1.09897,19800000.0
2007-07-16 21:38:00,1.0991,1.09945,1.09886,1.09892,17400000.0
2007-07-16 21:39:00,1.09901,1.09916,1.0988,1.09911,17400000.0
2007-07-16 21:42:00,1.09921,1.09953,1.09921,1.09953,16200000.0
2007-07-16 21:43:00,1.09897,1.0994,1.09834,1.09885,10600000.0
2007-07-16 21:44:00,1.09904,1.09913,1.09904,1.09913,2000000.0
2007-07-16 21:45:00,1.09918,1.09918,1.09866,1.09866,10200000.0
2007-07-16 21:46:00,1.0989,1.09914,1.09887,1.09911,16400000.0
2007-07-16 21:47:00,1.09874,1.09918,1.09862,1.09864,21400000.0
2007-07-16 21:48:00,1.09862,1.09895,1.09862,1.0988,10000000.0
2007-07-16 21:49:00,1.09861,1.09898,1.09856,1.09856,15400000.0
2007-07-16 21:50:00,1.09879,1.09895,1.09879,1.09895,10400000.0
2007-07-16 21:53:00,1.09888,1.09915,1.09864,1.09887,17000000.0
2007-07-16 21:54:00,1.09875,1.09888,1.09862,1.09875,16800000.0
2007-07-16 21:55:00,1.0987,1.09894,1.09846,1.09846,22000000.0
2007-07-16 21:56:00,1.09892,1.09892,1.09839,1.09878,17400000.0
2007-07-16 21:57:00,1.09868,1.09868,1.09796,1.0982,9400000.0
2007-07-16 21:58:00,1.09837,1.09869,1.09797,1.09869,21800000.0
2007-07-16 21:59:00,1.09878,1.09886,1.09837,1.09868,11400000.0
2007-07-16 22:00:00,1.09825,1.09845,1.0982,1.0982,3400000.0
2007-07-16 22:01:00,1.0982,1.0985,1.0982,1.09833,5600000.0
2007-07-16 22:02:00,1.09872,1.09872,1.09813,1.09849,14400000.0
2007-07-16 22:03:00,1.09844,1.09861,1.09819,1.09843,13600000.0
2007-07-16 22:04:00,1.09846,1.0987,1.0982,1.09859,28000000.0
2007-07-16 22:06:00,1.09851,1.09851,1.09832,1.09832,6800000.0
2007-07-16 22:07:00,1.09758,1.09833,1.09758,1.09798,21000000.0
2007-07-16 22:08:00,1.09777,1.09828,1.09753,1.09801,19200000.0
2007-07-16 22:09:00,1.09807,1.09822,1.09788,1.09788,20600000.0
2007-07-16 22:10:00,1.09806,1.09806,1.09779,1.09799,6400000.0
2007-07-16 22:11:00,1.09794,1.09834,1.09762,1.09762,19200000.0
2007-07-16 22:12:00,1.09784,1.09807,1.09773,1.09773,17800000.0
2007-07-16 22:13:00,1.09785,1.09839,1.09785,1.09785,15800000.0
2007-07-16 22:14:00,1.09785,1.09792,1.09759,1.09792,26800000.0
2007-07-16 22:15:00,1.09799,1.09807,1.09767,1.09797,24200000.0
2007-07-16 22:16:00,1.0979,1.09806,1.09751,1.09751,28600000.0
2007-07-16 22:17:00,1.09789,1.09818,1.09785,1.09818,18000000.0
2007-07-16 22:19:00,1.09811,1.09864,1.09803,1.09803,13800000.0
2007-07-16 22:20:00,1.0984,1.0984,1.0982,1.0983,8200000.0
2007-07-16 22:21:00,1.0984,1.0984,1.0984,1.0984,8200000.0
2007-07-16 22:22:00,1.09772,1.09809,1.09772,1.09802,8200000.0
2007-07-16 22:23:00,1.09822,1.09842,1.09822,1.09842,6800000.0
2007-07-16 22:24:00,1.0985,1.0985,1.0985,1.0985,14800000.0
2007-07-16 22:25:00,1.0983,1.0983,1.09825,1.09825,14800000.0
2007-07-16 22:26:00,1.0986,1.0987,1.0985,1.0987,19800000.0
2007-07-16 22:28:00,1.09839,1.09886,1.0983,1.0983,19800000.0
2007-07-16 22:29:00,1.0989,1.0989,1.0988,1.0989,2600000.0
2007-07-16 22:32:00,1.09835,1.09835,1.09827,1.09827,2600000.0
2007-07-16 22:33:00,1.09837,1.09876,1.09837,1.09876,7600000.0
2007-07-16 22:34:00,1.0991,1.0991,1.099,1.099,12200000.0
2007-07-16 22:35:00,1.09854,1.09889,1.09845,1.09848,12200000.0
2007-07-16 22:36:00,1.09833,1.09833,1.09815,1.0982,15200000.0
2007-07-16 22:37:00,1.09813,1.09813,1.09811,1.09811,3200000.0
2007-07-16 22:38:00,1.09836,1.09836,1.09796,1.09806,25200000.0
2007-07-16 22:39:00,1.09831,1.09831,1.09786,1.09806,16400000.0
2007-07-16 22:40:00,1.09819,1.09848,1.09786,1.09786,8600000.0
2007-07-16 22:41:00,1.09825,1.09825,1.09798,1.09798,12400000.0
2007-07-16 22:42:00,1.09798,1.0982,1.09774,1.09817,11400000.0
2007-07-16 22:43:00,1.0983,1.0983,1.0983,1.0983,16800000.0
2007-07-16 22:44:00,1.09776,1.09802,1.09755,1.09763,16800000.0
2007-07-16 22:46:00,1.09776,1.09789,1.09768,1.09768,18800000.0
2007-07-16 22:47:00,1.09779,1.09826,1.09776,1.09784,16400000.0
2007-07-16 22:48:00,1.0979,1.09799,1.09789,1.09799,8200000.0
2007-07-16 22:49:00,1.0983,1.0983,1.0983,1.0983,9600000.0
2007-07-16 22:50:00,1.09789,1.09791,1.09776,1.09779,9600000.0
2007-07-16 22:51:00,1.09792,1.09818,1.09778,1.09818,8800000.0
2007-07-16 22:52:00,1.09794,1.09821,1.09794,1.09821,17800000.0
2007-07-16 22:54:00,1.09827,1.09874,1.09827,1.09847,20600000.0
2007-07-16 22:55:00,1.09833,1.09865,1.09818,1.09838,10400000.0
2007-07-16 22:56:00,1.0983,1.09844,1.09795,1.0981,14400000.0
2007-07-16 22:57:00,1.09819,1.09844,1.09815,1.09815,23400000.0
2007-07-16 22:58:00,1.09817,1.09839,1.09779,1.09796,14600000.0
2007-07-16 22:59:00,1.09803,1.09803,1.09771,1.09797,12000000.0
2007-07-16 23:01:00,1.0977,1.09805,1.09758,1.09769,19200000.0
2007-07-16 23:02:00,1.0976,1.09781,1.09751,1.09751,9200000.0
2007-07-16 23:03:00,1.0976,1.0976,1.09694,1.097,14600000.0
2007-07-16 23:04:00,1.09685,1.09771,1.09685,1.09735,21600000.0
2007-07-16 23:05:00,1.09723,1.09774,1.09707,1.09774,17200000.0
2007-07-16 23:07:00,1.09783,1.09808,1.09774,1.09774,4600000.0
2007-07-16 23:08:00,1.09792,1.09792,1.09774,1.09774,9800000.0
2007-07-16 23:09:00,1.09747,1.0976,1.09747,1.09752,10000000.0
2007-07-16 23:10:00,1.09756,1.09791,1.09724,1.09776,10800000.0
2007-07-16 23:11:00,1.09828,1.09828,1.09791,1.09791,8800000.0
2007-07-16 23:12:00,1.09794,1.09809,1.09769,1.09769,12400000.0
2007-07-16 23:13:00,1.09802,1.09864,1.09802,1.09864,2000000.0
2007-07-16 23:14:00,1.0983,1.09894,1.09827,1.09841,19200000.0
2007-07-16 23:15:00,1.0989,1.09941,1.09884,1.09903,17000000.0
2007-07-16 23:16:00,1.09928,1.09928,1.0988,1.09904,9800000.0
2007-07-16 23:17:00,1.09881,1.09881,1.0987,1.0987,3400000.0
2007-07-16 23:18:00,1.0991,1.0992,1.0991,1.0992,12600000.0
2007-07-16 23:19:00,1.0991,1.0991,1.09867,1.09869,12600000.0
2007-07-16 23:20:00,1.099,1.09907,1.09888,1.09907,10400000.0
2007-07-16 23:21:00,1.09898,1.09908,1.09881,1.09902,14200000.0
2007-07-16 23:23:00,1.09868,1.09868,1.09861,1.09861,4200000.0
2007-07-16 23:24:00,1.09859,1.09896,1.09859,1.09875,13400000.0
2007-07-16 23:26:00,1.09879,1.09899,1.09863,1.0989,7000000.0
2007-07-16 23:27:00,1.09884,1.09889,1.09859,1.09875,17000000.0
2007-07-16 23:28:00,1.0986,1.09889,1.09848,1.09859,21600000.0
2007-07-16 23:30:00,1.09868,1.09874,1.09864,1.09874,6800000.0
2007-07-16 23:31:00,1.09839,1.09898,1.09839,1.09887,11000000.0
2007-07-16 23:32:00,1.099,1.099,1.099,1.099,2600000.0
2007-07-16 23:33:00,1.0987,1.0987,1.09842,1.09842,2600000.0
2007-07-16 23:35:00,1.09835,1.09855,1.09827,1.09831,10000000.0
2007-07-16 23:36:00,1.09808,1.09861,1.09808,1.09845,17400000.0
2007-07-16 23:37:00,1.09868,1.09882,1.09851,1.09882,10000000.0
2007-07-16 23:38:00,1.09876,1.09903,1.09876,1.09876,11800000.0
2007-07-16 23:39:00,1.09858,1.09897,1.09833,1.09857,40000000.0
2007-07-16 23:43:00,1.0991,1.0991,1.0991,1.0991,9600000.0
2007-07-16 23:44:00,1.09883,1.09883,1.0986,1.0986,9600000.0
2007-07-16 23:47:00,1.099,1.099,1.099,1.099,12800000.0
2007-07-16 23:49:00,1.09853,1.09853,1.09812,1.09814,12800000.0
2007-07-16 23:50:00,1.0987,1.0988,1.0985,1.0988,19600000.0
2007-07-16 23:53:00,1.099,1.099,1.0989,1.099,19600000.0
2007-07-16 23:55:00,1.09856,1.09866,1.09847,1.09847,19600000.0
2007-07-16 23:57:00,1.09853,1.09864,1.09831,1.09857,15400000.0
2007-07-16 23:58:00,1.09863,1.09863,1.09808,1.09841,13000000.0
2007-07-16 23:59:00,1.09808,1.0988,1.09808,1.09865,26000000.0
2007-07-17 00:02:00,1.0984,1.09866,1.0984,1.09856,10200000.0
2007-07-17 00:03:00,1.09876,1.09887,1.09836,1.09843,20000000.0
2007-07-17 00:04:00,1.09862,1.09906,1.09862,1.09862,21200000.0
2007-07-17 00:07:00,1.09837,1.09856,1.09837,1.09856,3200000.0
2007-07-17 00:08:00,1.0987,1.0987,1.0987,1.0987,15800000.0
2007-07-17 00:10:00,1.0989,1.0989,1.0988,1.0988,15800000.0
2007-07-17 00:11:00,1.09845,1.09866,1.09833,1.09841,15800000.0
2007-07-17 00:12:00,1.09842,1.09858,1.09822,1.09848,10000000.0
2007-07-17 00:14:00,1.0988,1.0988,1.09835,1.09835,9400000.0
2007-07-17 00:15:00,1.09836,1.09836,1.09826,1.09826,3000000.0
2007-07-17 00:16:00,1.09821,1.09841,1.09804,1.09806,14200000.0
2007-07-17 00:17:00,1.09808,1.09808,1.09774,1.09774,14600000.0
2007-07-17 00:19:00,1.0979,1.09835,1.09785,1.09835,23000000.0
2007-07-17 00:20:00,1.0987,1.0987,1.0987,1.0987,14600000.0
2007-07-17 00:21:00,1.0983,1.09852,1.09816,1.09852,14600000.0
2007-07-17 00:22:00,1.0989,1.0989,1.0989,1.0989,11600000.0
2007-07-17 00:23:00,1.09861,1.09898,1.09845,1.09898,11600000.0
2007-07-17 00:24:00,1.09874,1.09918,1.09868,1.09868,12000000.0
2007-07-17 00:25:00,1.09884,1.09908,1.09864,1.09892,13800000.0
2007-07-17 00:26:00,1.09881,1.09916,1.09861,1.09874,11800000.0
2007-07-17 00:28:00,1.09896,1.09902,1.09852,1.09863,13600000.0
2007-07-17 00:29:00,1.09855,1.09885,1.0985,1.09885,21600000.0
2007-07-17 00:30:00,1.0987,1.09914,1.09848,1.09877,14400000.0
2007-07-17 00:31:00,1.09851,1.09881,1.09851,1.09881,2600000.0
2007-07-17 00:32:00,1.09856,1.09894,1.09856,1.09867,8200000.0
2007-07-17 00:33:00,1.09867,1.0987,1.09814,1.09842,9800000.0
2007-07-17 00:34:00,1.09871,1.09871,1.09815,1.09845,14400000.0
2007-07-17 00:35:00,1.09832,1.0987,1.09819,1.0987,13200000.0
2007-07-17 00:36:00,1.0988,1.0988,1.0987,1.0987,51800000.0
2007-07-17 00:37:00,1.0985,1.09894,1.09829,1.0983,51800000.0
2007-07-17 00:38:00,1.09803,1.09862,1.09795,1.09855,24400000.0
2007-07-17 00:39:00,1.09837,1.09863,1.098,1.09814,18200000.0
2007-07-17 00:40:00,1.09817,1.09875,1.0981,1.09822,21600000.0
2007-07-17 00:41:00,1.0984,1.0986,1.0984,1.0986,15000000.0
2007-07-17 00:42:00,1.09828,1.09872,1.09828,1.09835,15000000.0
2007-07-17 00:43:00,1.09849,1.09876,1.09824,1.09824,11400000.0
2007-07-17 00:44:00,1.0985,1.0985,1.0985,1.0985,23000000.0
2007-07-17 00:45:00,1.0986,1.0986,1.0985,1.0986,23000000.0
2007-07-17 00:46:00,1.09857,1.09857,1.0982,1.09836,23000000.0
2007-07-17 00:47:00,1.0984,1.0984,1.0984,1.0984,20600000.0
2007-07-17 00:48:00,1.09796,1.09847,1.09787,1.09795,20600000.0
2007-07-17 00:49:00,1.09797,1.09836,1.09761,1.09823,12200000.0
2007-07-17 00:50:00,1.09782,1.09875,1.09782,1.09825,36400000.0
2007-07-17 00:51:00,1.09867,1.09874,1.09824,1.09829,32800000.0
2007-07-17 00:52:00,1.09833,1.09901,1.09811,1.09901,24200000.0
2007-07-17 00:53:00,1.09859,1.09867,1.09812,1.09844,17000000.0
2007-07-17 00:54:00,1.0986,1.0986,1.09828,1.09828,2600000.0
2007-07-17 00:55:00,1.09837,1.09896,1.0983,1.09834,11600000.0
2007-07-17 00:56:00,1.09847,1.09861,1.09821,1.09833,16200000.0
2007-07-17 00:57:00,1.0989,1.0989,1.0989,1.0989,7600000.0
2007-07-17 01:01:00,1.09868,1.09868,1.09838,1.09843,7600000.0
2007-07-17 01:03:00,1.0986,1.09865,1.09839,1.09859,11600000.0
2007-07-17 01:04:00,1.0989,1.0989,1.0988,1.0988,11200000.0
2007-07-17 01:05:00,1.09831,1.09831,1.09803,1.09814,11200000.0
2007-07-17 01:06:00,1.09835,1.09835,1.09779,1.09779,20000000.0
2007-07-17 01:07:00,1.09771,1.09817,1.09745,1.09817,13200000.0
2007-07-17 01:08:00,1.09793,1.09827,1.09774,1.09816,22400000.0
2007-07-17 01:09:00,1.09828,1.09833,1.09803,1.09813,14800000.0
2007-07-17 01:10:00,1.09803,1.09803,1.098,1.09802,4800000.0
2007-07-17 01:11:00,1.09813,1.09837,1.09781,1.09837,13400000.0
2007-07-17 01:14:00,1.09808,1.0987,1.09808,1.0987,26600000.0
2007-07-17 01:15:00,1.09854,1.09917,1.09822,1.09917,20400000.0
2007-07-17 01:16:00,1.09861,1.09861,1.09857,1.09857,3200000.0
2007-07-17 01:17:00,1.09888,1.09888,1.09836,1.09836,9600000.0
2007-07-17 01:18:00,1.09808,1.09858,1.09808,1.09835,19200000.0
2007-07-17 01:19:00,1.09868,1.09891,1.09859,1.09881,21600000.0
2007-07-17 01:20:00,1.0991,1.0991,1.0991,1.0991,17600000.0
2007-07-17 01:21:00,1.09868,1.09902,1.09855,1.09864,17600000.0
2007-07-17 01:22:00,1.09869,1.09892,1.09857,1.0987,9000000.0
2007-07-17 01:23:00,1.09883,1.09899,1.09874,1.09899,8400000.0
2007-07-17 01:24:00,1.09856,1.09917,1.09837,1.09851,14000000.0
2007-07-17 01:25:00,1.09852,1.09883,1.09852,1.09867,12600000.0
2007-07-17 01:26:00,1.09861,1.09895,1.09861,1.09878,19000000.0
2007-07-17 01:27:00,1.0989,1.0989,1.09859,1.09887,15800000.0
2007-07-17 01:28:00,1.099,1.09918,1.0989,1.09914,11400000.0
2007-07-17 01:29:00,1.09903,1.09944,1.099,1.09901,17000000.0
2007-07-17 01:30:00,1.09903,1.09903,1.09881,1.09898,7600000.0
2007-07-17 01:31:00,1.09893,1.09921,1.09891,1.09903,14600000.0
2007-07-17 01:32:00,1.09915,1.09943,1.09908,1.09908,13000000.0
2007-07-17 01:33:00,1.09904,1.09951,1.09887,1.09887,13200000.0
2007-07-17 01:34:00,1.0997,1.0998,1.0996,1.0996,10800000.0
2007-07-17 01:35:00,1.0995,1.0995,1.0995,1.0995,10800000.0
2007-07-17 01:36:00,1.09931,1.09971,1.09927,1.09927,10800000.0
2007-07-17 01:38:00,1.09913,1.09981,1.099,1.09909,27400000.0
2007-07-17 01:39:00,1.0991,1.0992,1.0991,1.0992,8800000.0
2007-07-17 01:40:00,1.09899,1.09935,1.09891,1.09902,8800000.0
2007-07-17 01:41:00,1.09869,1.0992,1.09866,1.0992,14400000.0
2007-07-17 01:42:00,1.09908,1.09994,1.09908,1.09943,18600000.0
2007-07-17 01:43:00,1.09892,1.09921,1.09873,1.09921,15000000.0
2007-07-17 01:44:00,1.09941,1.09956,1.09918,1.09931,13200000.0
2007-07-17 01:45:00,1.09961,1.09981,1.09938,1.09944,11000000.0
2007-07-17 01:46:00,1.09983,1.10014,1.09944,1.09972,10600000.0
2007-07-17 01:47:00,1.09981,1.10002,1.09974,1.09974,16600000.0
2007-07-17 01:48:00,1.09955,1.09965,1.09918,1.09939,18600000.0
2007-07-17 01:49:00,1.09958,1.09958,1.09946,1.09956,4200000.0
2007-07-17 01:50:00,1.09906,1.09936,1.09906,1.09936,16000000.0
2007-07-17 01:51:00,1.09917,1.09962,1.09901,1.09962,13600000.0
2007-07-17 01:52:00,1.09957,1.10012,1.09954,1.09994,20400000.0
2007-07-17 01:53:00,1.09994,1.10008,1.09984,1.09988,9600000.0
2007-07-17 01:54:00,1.1002,1.1003,1.1001,1.1003,18600000.0
2007-07-17 01:55:00,1.1002,1.1003,1.1002,1.1003,18600000.0
2007-07-17 01:56:00,1.09999,1.09999,1.09977,1.09986,18600000.0
2007-07-17 01:57:00,1.10057,1.1007,1.1002,1.10044,16800000.0
2007-07-17 01:58:00,1.10018,1.10018,1.09985,1.09995,10200000.0
2007-07-17 01:59:00,1.10025,1.10025,1.09984,1.09985,10000000.0
2007-07-17 02:00:00,1.09959,1.1,1.09959,1.09968,21000000.0
2007-07-17 02:01:00,1.10002,1.10045,1.10002,1.10024,17000000.0
2007-07-17 02:02:00,1.1001,1.10029,1.10002,1.10002,12400000.0
2007-07-17 02:03:00,1.10021,1.10043,1.10021,1.10043,12200000.0
2007-07-17 02:04:00,1.10072,1.10107,1.10028,1.10031,20400000.0
2007-07-17 02:05:00,1.10035,1.1005,1.10009,1.10043,18000000.0
2007-07-17 02:06:00,1.10057,1.10057,1.10018,1.10023,22000000.0
2007-07-17 02:07:00,1.10024,1.10048,1.10019,1.10025,12800000.0
2007-07-17 02:08:00,1.10011,1.10059,1.10011,1.10032,18200000.0
2007-07-17 02:09:00,1.10044,1.10067,1.10015,1.10036,13800000.0
2007-07-17 02:10:00,1.10053,1.10062,1.10026,1.10028,11400000.0
2007-07-17 02:11:00,1.10017,1.1006,1.10017,1.10026,5600000.0
2007-07-17 02:12:00,1.10056,1.10056,1.10023,1.10023,18200000.0
2007-07-17 02:13:00,1.10022,1.10033,1.10001,1.10013,34000000.0
2007-07-17 02:14:00,1.10034,1.10059,1.1003,1.10035,12800000.0
2007-07-17 02:15:00,1.09996,1.10062,1.09996,1.10062,14600000.0
2007-07-17 02:16:00,1.10001,1.10039,1.10001,1.10039,6600000.0
2007-07-17 02:17:00,1.09995,1.1003,1.09995,1.1003,18000000.0
2007-07-17 02:18:00,1.10054,1.10054,1.09997,1.10015,19600000.0
2007-07-17 02:19:00,1.10034,1.10044,1.10022,1.10027,28800000.0
2007-07-17 02:20:00,1.10008,1.1004,1.10008,1.1004,14200000.0
2007-07-17 02:21:00,1.1005,1.1006,1.1005,1.1006,8400000.0
2007-07-17 02:22:00,1.10006,1.10041,1.10006,1.10032,8400000.0
2007-07-17 02:23:00,1.10048,1.10092,1.10023,1.10034,7400000.0
2007-07-17 02:24:00,1.10024,1.10066,1.10021,1.10053,12200000.0
2007-07-17 02:25:00,1.10016,1.10059,1.10016,1.10059,10400000.0
2007-07-17 02:26:00,1.10027,1.10049,1.09969,1.10049,18800000.0
2007-07-17 02:27:00,1.10035,1.10047,1.10021,1.10037,13000000.0
2007-07-17 02:28:00,1.10011,1.10046,1.10007,1.10045,21000000.0
2007-07-17 02:29:00,1.1006,1.1006,1.1006,1.1006,11400000.0
2007-07-17 02:30:00,1.1001,1.10068,1.10007,1.1004,11400000.0
2007-07-17 02:31:00,1.10042,1.10081,1.10042,1.10061,10200000.0
2007-07-17 02:32:00,1.1005,1.10109,1.1005,1.10067,12400000.0
2007-07-17 02:33:00,1.10081,1.10096,1.10069,1.10096,18200000.0
2007-07-17 02:34:00,1.10093,1.10093,1.10009,1.10051,19200000.0
2007-07-17 02:35:00,1.10087,1.10116,1.10076,1.10085,21600000.0
2007-07-17 02:36:00,1.10069,1.1009,1.10061,1.10071,9800000.0
2007-07-17 02:37:00,1.10059,1.10089,1.10039,1.10069,28800000.0
2007-07-17 02:38:00,1.10087,1.10099,1.10035,1.10066,24800000.0
2007-07-17 02:39:00,1.10047,1.10092,1.10047,1.10057,16600000.0
2007-07-17 02:40:00,1.10044,1.10086,1.09984,1.09984,11000000.0
2007-07-17 02:41:00,1.10024,1.10083,1.10007,1.10083,12800000.0
2007-07-17 02:42:00,1.1006,1.10084,1.10009,1.10036,6800000.0
2007-07-17 02:43:00,1.10045,1.10058,1.09975,1.1001,10000000.0
2007-07-17 02:44:00,1.10033,1.10065,1.10018,1.10046,21000000.0
2007-07-17 02:45:00,1.10027,1.10039,1.09984,1.10011,18800000.0
2007-07-17 02:46:00,1.09977,1.10016,1.09957,1.09989,15800000.0
2007-07-17 02:47:00,1.10011,1.1003,1.09955,1.09955,15800000.0
2007-07-17 02:48:00,1.10058,1.10058,1.09995,1.10022,12200000.0
2007-07-17 02:49:00,1.1002,1.10027,1.09964,1.10012,30800000.0
2007-07-17 02:50:00,1.1002,1.1004,1.1002,1.1003,10000000.0
2007-07-17 02:51:00,1.09989,1.10008,1.09989,1.09991,10000000.0
2007-07-17 02:52:00,1.10021,1.10021,1.09966,1.09968,10200000.0
2007-07-17 02:53:00,1.09939,1.10021,1.09939,1.09959,19400000.0
2007-07-17 02:54:00,1.0997,1.10028,1.0997,1.10003,17400000.0
2007-07-17 02:55:00,1.10006,1.10027,1.09981,1.09999,18200000.0
2007-07-17 02:56:00,1.09985,1.10076,1.09985,1.10047,13000000.0
2007-07-17 02:57:00,1.10039,1.10069,1.1002,1.10048,18600000.0
2007-07-17 02:58:00,1.10049,1.10067,1.1004,1.1005,12400000.0
2007-07-17 02:59:00,1.10055,1.10083,1.1003,1.10049,14800000.0
2007-07-17 03:00:00,1.10006,1.10088,1.10006,1.10024,12200000.0
2007-07-17 03:01:00,1.10045,1.10087,1.10044,1.10054,20400000.0
2007-07-17 03:02:00,1.10065,1.10068,1.10048,1.10068,17200000.0
2007-07-17 03:03:00,1.10056,1.1009,1.10001,1.10085,21200000.0
2007-07-17 03:04:00,1.10079,1.10095,1.10032,1.10052,22600000.0
2007-07-17 03:05:00,1.10082,1.10089,1.10061,1.10061,10000000.0
2007-07-17 03:06:00,1.10064,1.10075,1.10024,1.10035,25800000.0
2007-07-17 03:07:00,1.10029,1.10074,1.10029,1.10029,20000000.0
2007-07-17 03:08:00,1.10061,1.10092,1.1005,1.10077,10800000.0
2007-07-17 03:09:00,1.10094,1.10101,1.10055,1.10078,34800000.0
2007-07-17 03:11:00,1.1011,1.1011,1.1011,1.1011,14400000.0
2007-07-17 03:12:00,1.1006,1.10092,1.10051,1.1008,14400000.0
2007-07-17 03:13:00,1.10071,1.10096,1.10061,1.10062,14800000.0
2007-07-17 03:14:00,1.10085,1.10085,1.10053,1.10053,17200000.0
2007-07-17 03:15:00,1.10073,1.10108,1.10061,1.10066,17800000.0
2007-07-17 03:16:00,1.10056,1.10086,1.10056,1.10082,24600000.0
2007-07-17 03:17:00,1.10052,1.10082,1.10052,1.1006,22400000.0
2007-07-17 03:18:00,1.10088,1.10088,1.10062,1.10071,15200000.0
2007-07-17 03:19:00,1.10075,1.10103,1.10041,1.10041,14000000.0
2007-07-17 03:20:00,1.10103,1.1013,1.10088,1.1013,11800000.0
2007-07-17 03:21:00,1.10062,1.10079,1.10051,1.10072,11800000.0
2007-07-17 03:22:00,1.10118,1.10118,1.10048,1.10101,13200000.0
2007-07-17 03:23:00,1.10112,1.10138,1.10088,1.10138,21800000.0
2007-07-17 03:24:00,1.10136,1.10162,1.10088,1.10134,19800000.0
2007-07-17 03:25:00,1.101,1.10146,1.101,1.10106,17800000.0
2007-07-17 03:26:00,1.10108,1.10115,1.10102,1.10113,17800000.0
2007-07-17 03:27:00,1.10113,1.10157,1.10102,1.10116,34000000.0
2007-07-17 03:28:00,1.10087,1.1012,1.10087,1.10113,21800000.0
2007-07-17 03:29:00,1.10141,1.10141,1.10114,1.10121,8400000.0
2007-07-17 03:30:00,1.10115,1.10119,1.1005,1.10073,15400000.0
2007-07-17 03:31:00,1.10093,1.10146,1.10073,1.10073,19200000.0
2007-07-17 03:32:00,1.10072,1.10113,1.10066,1.10066,29400000.0
2007-07-17 03:33:00,1.10072,1.10102,1.10064,1.101,19000000.0
2007-07-17 03:34:00,1.10081,1.10094,1.10081,1.10094,2600000.0
2007-07-17 03:35:00,1.10106,1.10146,1.10101,1.10146,15200000.0
2007-07-17 03:36:00,1.10088,1.10138,1.10088,1.10119,27600000.0
2007-07-17 03:37:00,1.10117,1.10136,1.10117,1.10136,2600000.0
2007-07-17 03:38:00,1.10143,1.10143,1.10107,1.10134,11200000.0
2007-07-17 03:39:00,1.10143,1.10148,1.10092,1.10114,9800000.0
2007-07-17 03:40:00,1.10123,1.10146,1.1009,1.10125,20200000.0
2007-07-17 03:41:00,1.1013,1.10149,1.10095,1.10138,18200000.0
2007-07-17 03:42:00,1.10148,1.10168,1.1013,1.10157,27400000.0
2007-07-17 03:44:00,1.10143,1.10143,1.1012,1.10136,15400000.0
2007-07-17 03:45:00,1.10146,1.1016,1.1014,1.10155,10800000.0
2007-07-17 03:46:00,1.10159,1.10187,1.10136,1.10152,20200000.0
2007-07-17 03:47:00,1.1015,1.10188,1.10133,1.10133,9000000.0
2007-07-17 03:48:00,1.1014,1.10172,1.10101,1.10169,16800000.0
2007-07-17 03:49:00,1.10157,1.10157,1.10098,1.1013,13800000.0
2007-07-17 03:50:00,1.10148,1.10148,1.10101,1.10118,29600000.0
2007-07-17 03:51:00,1.10144,1.10155,1.1014,1.10155,7200000.0
2007-07-17 03:52:00,1.10192,1.10192,1.10144,1.10182,17400000.0
2007-07-17 03:53:00,1.10157,1.10173,1.10133,1.10173,17400000.0
2007-07-17 03:54:00,1.10136,1.10158,1.10132,1.10158,4800000.0
2007-07-17 03:55:00,1.10135,1.10186,1.10106,1.10186,18800000.0
2007-07-17 03:56:00,1.10136,1.10164,1.10118,1.10118,40000000.0
2007-07-17 03:57:00,1.10123,1.10136,1.10104,1.10128,7400000.0
2007-07-17 03:58:00,1.1007,1.10124,1.1007,1.10104,11200000.0
2007-07-17 03:59:00,1.10164,1.10164,1.10113,1.10139,8800000.0
2007-07-17 04:00:00,1.10112,1.10134,1.10111,1.1013,24600000.0
2007-07-17 04:01:00,1.10151,1.10151,1.10081,1.10102,10800000.0
2007-07-17 04:02:00,1.10109,1.10161,1.10098,1.10128,16600000.0
2007-07-17 04:04:00,1.1014,1.10152,1.10117,1.10141,12600000.0
2007-07-17 04:05:00,1.10115,1.10178,1.10104,1.10104,25800000.0
2007-07-17 04:06:00,1.1016,1.1016,1.1016,1.1016,19000000.0
2007-07-17 04:07:00,1.10152,1.10152,1.10127,1.10136,19000000.0
2007-07-17 04:08:00,1.1016,1.1018,1.1016,1.1018,7200000.0
2007-07-17 04:09:00,1.1013,1.10148,1.10128,1.10148,7200000.0
2007-07-17 04:10:00,1.10114,1.10149,1.10114,1.10128,6200000.0
2007-07-17 04:11:00,1.10118,1.10146,1.10117,1.10136,14400000.0
2007-07-17 04:12:00,1.1014,1.1016,1.1014,1.1016,23000000.0
2007-07-17 04:13:00,1.10122,1.10174,1.10122,1.10159,12200000.0
2007-07-17 04:14:00,1.10149,1.10176,1.10149,1.10154,17800000.0
2007-07-17 04:16:00,1.10149,1.10154,1.10149,1.10154,2600000.0
2007-07-17 04:17:00,1.10125,1.10162,1.10125,1.10146,4200000.0
2007-07-17 04:18:00,1.10142,1.10201,1.10127,1.1015,19000000.0
2007-07-17 04:19:00,1.10173,1.10196,1.10135,1.1018,17600000.0
2007-07-17 04:20:00,1.1014,1.10175,1.1014,1.10145,10600000.0
2007-07-17 04:21:00,1.10171,1.10189,1.10144,1.10189,9800000.0
2007-07-17 04:22:00,1.10183,1.10213,1.10171,1.10198,9400000.0
2007-07-17 04:23:00,1.10173,1.1019,1.10173,1.10186,13200000.0
2007-07-17 04:24:00,1.10169,1.10206,1.10166,1.10181,34000000.0
2007-07-17 04:25:00,1.10205,1.10231,1.10184,1.10184,19400000.0
2007-07-17 04:26:00,1.10189,1.10213,1.10171,1.10177,10600000.0
2007-07-17 04:27:00,1.10129,1.10183,1.1012,1.10171,20600000.0
2007-07-17 04:28:00,1.10154,1.10221,1.10154,1.10221,14600000.0
2007-07-17 04:29:00,1.1022,1.1022,1.10172,1.10181,7800000.0
2007-07-17 04:30:00,1.10158,1.1022,1.10158,1.10195,17800000.0
2007-07-17 04:31:00,1.10215,1.10238,1.10196,1.10238,12600000.0
2007-07-17 04:32:00,1.1022,1.10231,1.10149,1.10222,13600000.0
2007-07-17 04:33:00,1.10202,1.10226,1.10202,1.10226,7200000.0
2007-07-17 04:34:00,1.10284,1.10294,1.10205,1.10237,10400000.0
2007-07-17 04:35:00,1.10235,1.10313,1.10233,1.1024,18800000.0
2007-07-17 04:36:00,1.10222,1.10273,1.10162,1.10273,13600000.0
2007-07-17 04:37:00,1.10256,1.10256,1.1025,1.1025,2600000.0
2007-07-17 04:38:00,1.10273,1.10273,1.10225,1.10225,10200000.0
2007-07-17 04:39:00,1.10261,1.10261,1.10215,1.10229,10200000.0
2007-07-17 04:40:00,1.10227,1.10266,1.10227,1.10266,14800000.0
2007-07-17 04:41:00,1.10277,1.10277,1.10227,1.10237,10400000.0
2007-07-17 04:42:00,1.1025,1.10283,1.10224,1.1028,18000000.0
2007-07-17 04:43:00,1.1025,1.1025,1.10191,1.10209,17400000.0
2007-07-17 04:44:00,1.10217,1.10236,1.10215,1.10215,7800000.0
2007-07-17 04:46:00,1.10213,1.10213,1.10176,1.10181,22800000.0
2007-07-17 04:47:00,1.10186,1.10209,1.10186,1.10209,14800000.0
2007-07-17 04:48:00,1.1023,1.1023,1.10214,1.10221,16000000.0
2007-07-17 04:49:00,1.10179,1.10232,1.10177,1.10192,12400000.0
2007-07-17 04:50:00,1.10218,1.10253,1.10188,1.10188,26000000.0
2007-07-17 04:51:00,1.10226,1.1026,1.10204,1.10204,4800000.0
2007-07-17 04:52:00,1.10244,1.10276,1.10235,1.10243,26000000.0
2007-07-17 04:53:00,1.10243,1.10245,1.10195,1.10207,12400000.0
2007-07-17 04:54:00,1.10242,1.10242,1.10219,1.10219,14800000.0
2007-07-17 04:55:00,1.10215,1.10256,1.10201,1.10256,13200000.0
2007-07-17 04:56:00,1.10258,1.1028,1.1023,1.10251,31600000.0
2007-07-17 04:57:00,1.10211,1.10267,1.10211,1.10244,14400000.0
2007-07-17 04:58:00,1.10255,1.10261,1.10238,1.10261,15000000.0
2007-07-17 04:59:00,1.10243,1.10254,1.10232,1.10242,8800000.0
2007-07-17 05:00:00,1.1021,1.10257,1.1021,1.10229,19200000.0
2007-07-17 05:01:00,1.10245,1.10245,1.10224,1.1023,7200000.0
2007-07-17 05:03:00,1.10265,1.10265,1.10206,1.10226,4800000.0
2007-07-17 05:04:00,1.10228,1.1025,1.10189,1.10216,11400000.0
2007-07-17 05:05:00,1.10236,1.10239,1.10217,1.10239,5200000.0
2007-07-17 05:06:00,1.10233,1.10248,1.10206,1.10206,8200000.0
2007-07-17 05:07:00,1.10203,1.10223,1.10174,1.1021,17200000.0
2007-07-17 05:08:00,1.10236,1.10236,1.10214,1.10214,2000000.0
2007-07-17 05:09:00,1.10202,1.10233,1.10176,1.10205,12800000.0
2007-07-17 05:10:00,1.1024,1.1025,1.1023,1.1025,11200000.0
2007-07-17 05:11:00,1.10204,1.10239,1.10204,1.10229,11200000.0
2007-07-17 05:12:00,1.10195,1.10203,1.10195,1.102,8400000.0
2007-07-17 05:14:00,1.10198,1.10236,1.10195,1.10211,13000000.0
2007-07-17 05:15:00,1.1027,1.1027,1.1027,1.1027,14200000.0
2007-07-17 05:16:00,1.10271,1.10274,1.10225,1.10265,14200000.0
2007-07-17 05:17:00,1.1024,1.10245,1.102,1.10234,13400000.0
2007-07-17 05:18:00,1.10245,1.10254,1.10245,1.10254,2600000.0
2007-07-17 05:19:00,1.10235,1.10278,1.10228,1.1023,23000000.0
2007-07-17 05:20:00,1.10232,1.10244,1.10208,1.1021,9400000.0
2007-07-17 05:21:00,1.1017,1.10221,1.1017,1.10193,16400000.0
2007-07-17 05:22:00,1.10214,1.10214,1.10177,1.10186,12600000.0
2007-07-17 05:23:00,1.10209,1.10213,1.10197,1.10213,9000000.0
2007-07-17 05:24:00,1.10264,1.10264,1.10212,1.10228,10000000.0
2007-07-17 05:25:00,1.10201,1.10209,1.10195,1.10199,14800000.0
2007-07-17 05:26:00,1.10197,1.10229,1.1019,1.10229,15000000.0
2007-07-17 05:27:00,1.10263,1.10263,1.10199,1.10199,22000000.0
2007-07-17 05:28:00,1.10231,1.10231,1.10201,1.10222,24200000.0
2007-07-17 05:29:00,1.10258,1.10262,1.10218,1.10231,14800000.0
2007-07-17 05:30:00,1.10246,1.10246,1.10177,1.10177,16000000.0
2007-07-17 05:31:00,1.10187,1.10199,1.10174,1.10188,9200000.0
2007-07-17 05:32:00,1.1021,1.1023,1.10165,1.1023,7400000.0
2007-07-17 05:33:00,1.10211,1.10211,1.10164,1.10191,27600000.0
2007-07-17 05:34:00,1.10202,1.10206,1.1018,1.10206,11600000.0
2007-07-17 05:35:00,1.10168,1.10218,1.10168,1.10218,10000000.0
2007-07-17 05:37:00,1.10208,1.10224,1.10203,1.10203,4600000.0
2007-07-17 05:38:00,1.10223,1.10255,1.10223,1.1023,14800000.0
2007-07-17 05:39:00,1.1023,1.10234,1.10199,1.10228,5800000.0
2007-07-17 05:40:00,1.10228,1.10237,1.10218,1.10237,5000000.0
2007-07-17 05:41:00,1.10211,1.10247,1.10194,1.10247,25000000.0
2007-07-17 05:42:00,1.10215,1.10222,1.10151,1.10151,12200000.0
2007-07-17 05:43:00,1.10233,1.10238,1.10201,1.10238,13800000.0
2007-07-17 05:44:00,1.10213,1.10229,1.10206,1.10206,12000000.0
2007-07-17 05:45:00,1.10228,1.10228,1.10185,1.10194,15000000.0
2007-07-17 05:46:00,1.10199,1.10199,1.10194,1.10194,2600000.0
2007-07-17 05:47:00,1.10197,1.10212,1.10171,1.10171,8000000.0
2007-07-17 05:48:00,1.10148,1.10202,1.10148,1.10202,2600000.0
2007-07-17 05:49:00,1.1021,1.1021,1.10144,1.10162,22200000.0
2007-07-17 05:50:00,1.1016,1.10191,1.1016,1.10178,8200000.0
2007-07-17 05:51:00,1.1019,1.102,1.1017,1.1019,4200000.0
2007-07-17 05:52:00,1.10159,1.10164,1.10159,1.10164,4200000.0
2007-07-17 05:53:00,1.10107,1.10144,1.10107,1.10138,16000000.0
2007-07-17 05:54:00,1.10133,1.10172,1.10105,1.10172,9000000.0
2007-07-17 05:55:00,1.10144,1.10175,1.10143,1.10154,19800000.0
2007-07-17 05:56:00,1.10163,1.10163,1.10139,1.10139,14000000.0
2007-07-17 05:57:00,1.10179,1.1019,1.1015,1.1019,8200000.0
2007-07-17 05:58:00,1.1021,1.1021,1.1019,1.1019,14200000.0
2007-07-17 05:59:00,1.10162,1.10176,1.10116,1.10176,14200000.0
2007-07-17 06:00:00,1.10154,1.10174,1.10126,1.10174,10800000.0
2007-07-17 06:01:00,1.10195,1.10195,1.10121,1.10121,8600000.0
2007-07-17 06:02:00,1.10128,1.10199,1.10128,1.1017,34800000.0
2007-07-17 06:03:00,1.10165,1.10219,1.10146,1.10219,19200000.0
2007-07-17 06:04:00,1.10185,1.10187,1.10174,1.10176,16000000.0
2007-07-17 06:05:00,1.10182,1.10182,1.10137,1.10168,11400000.0
2007-07-17 06:06:00,1.10157,1.10202,1.10145,1.10196,16600000.0
2007-07-17 06:07:00,1.10227,1.10227,1.10197,1.10221,8000000.0
2007-07-17 06:08:00,1.10207,1.10207,1.10182,1.10185,19600000.0
2007-07-17 06:12:00,1.10204,1.10211,1.1019,1.1019,4800000.0
2007-07-17 06:13:00,1.10199,1.10219,1.10161,1.10173,12600000.0
2007-07-17 06:14:00,1.10206,1.10206,1.1014,1.10164,10400000.0
2007-07-17 06:15:00,1.10165,1.10191,1.10165,1.1018,7600000.0
2007-07-17 06:16:00,1.10152,1.10176,1.10152,1.10168,15800000.0
2007-07-17 06:17:00,1.10166,1.10184,1.10166,1.1018,7600000.0
2007-07-17 06:18:00,1.1022,1.1022,1.1022,1.1022,14400000.0
2007-07-17 06:20:00,1.10187,1.10203,1.10131,1.10131,14400000.0
2007-07-17 06:21:00,1.10217,1.10223,1.10183,1.10223,11000000.0
2007-07-17 06:23:00,1.10198,1.102,1.1017,1.1017,13400000.0
2007-07-17 06:25:00,1.1022,1.1022,1.102,1.102,20400000.0
2007-07-17 06:26:00,1.1021,1.1021,1.102,1.1021,20400000.0
2007-07-17 06:27:00,1.102,1.1021,1.102,1.1021,20400000.0
2007-07-17 06:28:00,1.10234,1.10234,1.10163,1.10177,20400000.0
2007-07-17 06:29:00,1.10178,1.10204,1.10164,1.10204,16400000.0
2007-07-17 06:30:00,1.1023,1.1024,1.1023,1.1024,14800000.0
2007-07-17 06:32:00,1.10238,1.10244,1.10202,1.10202,14800000.0
2007-07-17 06:34:00,1.10209,1.1024,1.10207,1.10207,13200000.0
2007-07-17 06:35:00,1.10219,1.10249,1.10212,1.10241,19000000.0
2007-07-17 06:36:00,1.10229,1.10267,1.102,1.10204,14000000.0
2007-07-17 06:37:00,1.1021,1.10212,1.10175,1.10178,20600000.0
2007-07-17 06:39:00,1.10201,1.10221,1.10189,1.1021,17400000.0
2007-07-17 06:40:00,1.1024,1.1024,1.1023,1.1023,17000000.0
2007-07-17 06:41:00,1.1024,1.1025,1.1024,1.1025,17000000.0
2007-07-17 06:43:00,1.10203,1.10233,1.10203,1.10219,17000000.0
2007-07-17 06:44:00,1.10228,1.1026,1.10199,1.1024,26800000.0
2007-07-17 06:47:00,1.1026,1.1026,1.1025,1.1025,8200000.0
2007-07-17 06:48:00,1.10278,1.10284,1.10253,1.10253,8200000.0
2007-07-17 06:49:00,1.10241,1.10266,1.10206,1.1022,16000000.0
2007-07-17 06:50:00,1.1024,1.10249,1.10213,1.10249,6400000.0
2007-07-17 06:51:00,1.1022,1.10253,1.10194,1.10253,11400000.0
2007-07-17 06:52:00,1.10261,1.10303,1.10257,1.10303,16000000.0
2007-07-17 06:53:00,1.10237,1.10273,1.10237,1.10273,16600000.0
2007-07-17 06:56:00,1.1026,1.1026,1.1026,1.1026,10600000.0
2007-07-17 06:57:00,1.10248,1.10286,1.1023,1.1023,10600000.0
2007-07-17 06:59:00,1.10227,1.10274,1.10203,1.10263,23000000.0
2007-07-17 07:00:00,1.1029,1.1029,1.10239,1.10242,14800000.0
2007-07-17 07:01:00,1.10245,1.10265,1.10235,1.10237,26000000.0
2007-07-17 07:02:00,1.10225,1.1027,1.10207,1.10261,16000000.0
2007-07-17 07:03:00,1.10242,1.10283,1.10242,1.10272,18600000.0
2007-07-17 07:04:00,1.1029,1.1029,1.1028,1.1029,23400000.0
2007-07-17 07:05:00,1.10244,1.10265,1.10209,1.10215,23400000.0
2007-07-17 07:06:00,1.10223,1.10231,1.10212,1.10212,12200000.0
2007-07-17 07:07:00,1.1023,1.1023,1.10211,1.10211,4200000.0
2007-07-17 07:08:00,1.10221,1.1025,1.10213,1.1025,17000000.0
2007-07-17 07:10:00,1.10258,1.1029,1.10256,1.10264,17400000.0
2007-07-17 07:11:00,1.10277,1.10315,1.10257,1.10315,18000000.0
2007-07-17 07:12:00,1.10283,1.10309,1.10258,1.10292,11600000.0
2007-07-17 07:13:00,1.10284,1.10284,1.10254,1.10254,9000000.0
2007-07-17 07:14:00,1.10244,1.10271,1.10215,1.10249,24800000.0
2007-07-17 07:15:00,1.10247,1.10247,1.10241,1.10245,5200000.0
2007-07-17 07:16:00,1.10296,1.10296,1.10242,1.10242,3200000.0
2007-07-17 07:17:00,1.10216,1.10273,1.10216,1.1023,10600000.0
2007-07-17 07:18:00,1.10238,1.10272,1.10221,1.10221,22200000.0
2007-07-17 07:19:00,1.1027,1.10295,1.1022,1.10283,30800000.0
2007-07-17 07:20:00,1.10254,1.10283,1.10248,1.10264,10600000.0
2007-07-17 07:21:00,1.10293,1.10293,1.10275,1.10277,11600000.0
2007-07-17 07:22:00,1.1026,1.10316,1.1026,1.10266,16400000.0
2007-07-17 07:23:00,1.1028,1.10302,1.10271,1.10296,9800000.0
2007-07-17 07:24:00,1.10294,1.10317,1.10286,1.10317,12000000.0
2007-07-17 07:25:00,1.10276,1.10311,1.10274,1.1028,18400000.0
2007-07-17 07:26:00,1.10318,1.10318,1.10246,1.10246,7400000.0
2007-07-17 07:27:00,1.10257,1.10289,1.10225,1.10289,29800000.0
2007-07-17 07:28:00,1.10259,1.10278,1.10259,1.10261,15000000.0
2007-07-17 07:29:00,1.103,1.10306,1.10268,1.10284,15200000.0
2007-07-17 07:30:00,1.10295,1.10327,1.1027,1.10327,11800000.0
2007-07-17 07:31:00,1.10271,1.10283,1.10271,1.10277,8400000.0
2007-07-17 07:32:00,1.10273,1.10312,1.10271,1.10271,19400000.0
2007-07-17 07:33:00,1.10262,1.1031,1.10247,1.1031,16600000.0
2007-07-17 07:34:00,1.10289,1.10304,1.10278,1.10278,7600000.0
2007-07-17 07:35:00,1.1028,1.10305,1.10232,1.10305,12400000.0
2007-07-17 07:36:00,1.10289,1.10346,1.10289,1.10293,12800000.0
2007-07-17 07:37:00,1.10284,1.10315,1.10263,1.10315,28200000.0
2007-07-17 07:39:00,1.10322,1.10338,1.10322,1.10338,3200000.0
2007-07-17 07:40:00,1.10317,1.10317,1.10287,1.10292,14200000.0
2007-07-17 07:41:00,1.10303,1.10318,1.10282,1.10288,15800000.0
2007-07-17 07:42:00,1.10303,1.10327,1.10258,1.10325,15200000.0
2007-07-17 07:43:00,1.10293,1.10317,1.10262,1.10262,21400000.0
2007-07-17 07:44:00,1.10303,1.10309,1.10268,1.10309,8800000.0
2007-07-17 07:45:00,1.10271,1.10275,1.10271,1.10275,3200000.0
2007-07-17 07:46:00,1.10288,1.10348,1.10279,1.1031,11600000.0
2007-07-17 07:47:00,1.10265,1.10337,1.1026,1.10305,15600000.0
2007-07-17 07:48:00,1.10315,1.10315,1.10255,1.10255,18400000.0
2007-07-17 07:49:00,1.10276,1.10316,1.10276,1.10294,10800000.0
2007-07-17 07:50:00,1.10276,1.10276,1.10225,1.10268,25200000.0
2007-07-17 07:51:00,1.1026,1.10273,1.10245,1.10252,21400000.0
2007-07-17 07:52:00,1.10274,1.10301,1.10266,1.10274,21600000.0
2007-07-17 07:53:00,1.10288,1.10307,1.10288,1.10289,5800000.0
2007-07-17 07:54:00,1.10305,1.1032,1.10288,1.1032,3000000.0
2007-07-17 07:55:00,1.10271,1.10315,1.10223,1.10233,10000000.0
2007-07-17 07:56:00,1.10284,1.1031,1.10248,1.10282,12600000.0
2007-07-17 07:57:00,1.10282,1.10299,1.10272,1.10288,11400000.0
2007-07-17 07:58:00,1.1028,1.10297,1.10271,1.10288,26800000.0
2007-07-17 07:59:00,1.10338,1.10338,1.10269,1.10297,24200000.0
2007-07-17 08:00:00,1.10286,1.1032,1.1025,1.1025,17000000.0
2007-07-17 08:01:00,1.10291,1.10338,1.10264,1.10264,17600000.0
2007-07-17 08:02:00,1.10273,1.10294,1.10273,1.10288,22600000.0
2007-07-17 08:03:00,1.1027,1.10282,1.1027,1.10282,7600000.0
2007-07-17 08:04:00,1.1028,1.1028,1.10269,1.10269,5800000.0
2007-07-17 08:05:00,1.10275,1.10285,1.10246,1.10246,14600000.0
2007-07-17 08:06:00,1.10262,1.10287,1.10262,1.10266,35800000.0
2007-07-17 08:07:00,1.10269,1.10313,1.1026,1.1026,11800000.0
2007-07-17 08:08:00,1.1028,1.10346,1.10278,1.10305,20400000.0
2007-07-17 08:09:00,1.1032,1.1033,1.1032,1.1033,19400000.0
2007-07-17 08:10:00,1.10278,1.10319,1.10275,1.10283,19400000.0
2007-07-17 08:11:00,1.10304,1.10323,1.10283,1.10292,8000000.0
2007-07-17 08:12:00,1.10302,1.10335,1.10291,1.10301,23800000.0
2007-07-17 08:13:00,1.1029,1.10311,1.10274,1.10274,24200000.0
2007-07-17 08:14:00,1.10278,1.10286,1.10249,1.10249,17400000.0
2007-07-17 08:15:00,1.10256,1.10272,1.10242,1.1025,10200000.0
2007-07-17 08:16:00,1.1024,1.10296,1.10239,1.10252,21200000.0
2007-07-17 08:17:00,1.10267,1.10326,1.1026,1.10287,11600000.0
2007-07-17 08:18:00,1.10255,1.10255,1.10253,1.10253,3200000.0
2007-07-17 08:19:00,1.10256,1.10275,1.10226,1.10229,16600000.0
2007-07-17 08:20:00,1.10278,1.1031,1.10271,1.10272,10200000.0
2007-07-17 08:21:00,1.10303,1.10303,1.10246,1.1026,14200000.0
2007-07-17 08:22:00,1.10298,1.10298,1.10269,1.10297,24600000.0
2007-07-17 08:23:00,1.10262,1.10297,1.10259,1.10297,14600000.0
2007-07-17 08:24:00,1.10266,1.10319,1.10261,1.10276,25000000.0
2007-07-17 08:25:00,1.10283,1.10283,1.10251,1.10257,13200000.0
2007-07-17 08:26:00,1.10254,1.1031,1.10237,1.10271,15200000.0
2007-07-17 08:27:00,1.10222,1.10295,1.10222,1.10262,15600000.0
2007-07-17 08:28:00,1.10226,1.10265,1.10217,1.10217,27600000.0
2007-07-17 08:29:00,1.10227,1.10238,1.10227,1.10238,8200000.0
2007-07-17 08:30:00,1.10232,1.10234,1.10208,1.10223,18600000.0
2007-07-17 08:31:00,1.10272,1.10272,1.10264,1.10265,9000000.0
2007-07-17 08:32:00,1.10276,1.10317,1.10246,1.10294,15000000.0
2007-07-17 08:33:00,1.10233,1.10267,1.10224,1.10246,17600000.0
2007-07-17 08:34:00,1.10235,1.10264,1.10213,1.10264,12200000.0
2007-07-17 08:35:00,1.10229,1.10254,1.10216,1.10239,17200000.0
2007-07-17 08:36:00,1.1023,1.10273,1.10219,1.1022,17800000.0
2007-07-17 08:37:00,1.10221,1.10253,1.10208,1.10253,8200000.0
2007-07-17 08:38:00,1.10242,1.10268,1.10235,1.10248,5000000.0
2007-07-17 08:39:00,1.10195,1.10261,1.10181,1.10261,15000000.0
2007-07-17 08:40:00,1.1026,1.1026,1.1025,1.1025,23200000.0
2007-07-17 08:41:00,1.10213,1.10249,1.10213,1.10227,23200000.0
2007-07-17 08:42:00,1.10291,1.10291,1.10244,1.10255,4800000.0
2007-07-17 08:43:00,1.10217,1.10252,1.10217,1.1023,14200000.0
2007-07-17 08:44:00,1.10232,1.10254,1.10231,1.10254,7400000.0
2007-07-17 08:45:00,1.10267,1.1027,1.10241,1.10241,12200000.0
2007-07-17 08:46:00,1.10234,1.10251,1.10213,1.10213,10200000.0
2007-07-17 08:47:00,1.10223,1.10271,1.10207,1.10207,26000000.0
2007-07-17 08:48:00,1.10198,1.10231,1.10198,1.10231,9200000.0
2007-07-17 08:49:00,1.10212,1.10242,1.10204,1.10242,21600000.0
2007-07-17 08:50:00,1.10241,1.10248,1.10233,1.10233,14800000.0
2007-07-17 08:51:00,1.10231,1.10286,1.10231,1.10253,12200000.0
2007-07-17 08:52:00,1.10252,1.10298,1.10238,1.10298,10800000.0
2007-07-17 08:53:00,1.1028,1.10295,1.10243,1.10295,14800000.0
2007-07-17 08:54:00,1.10234,1.1027,1.10221,1.10253,18200000.0
2007-07-17 08:55:00,1.10239,1.10257,1.10172,1.10257,16600000.0
2007-07-17 08:56:00,1.10228,1.10254,1.10228,1.10254,6200000.0
2007-07-17 08:58:00,1.10252,1.10252,1.10224,1.10246,16200000.0
2007-07-17 08:59:00,1.10214,1.10246,1.10212,1.10219,10800000.0
2007-07-17 09:00:00,1.10234,1.10262,1.10221,1.10221,17200000.0
2007-07-17 09:01:00,1.10219,1.10252,1.10204,1.10251,19800000.0
2007-07-17 09:02:00,1.10233,1.10268,1.10233,1.10256,16000000.0
2007-07-17 09:03:00,1.10254,1.10284,1.10239,1.10239,17200000.0
2007-07-17 09:04:00,1.10242,1.10259,1.10229,1.10233,15800000.0
2007-07-17 09:05:00,1.10241,1.10267,1.10205,1.10219,11800000.0
2007-07-17 09:06:00,1.10226,1.10278,1.10209,1.10278,14800000.0
2007-07-17 09:07:00,1.10237,1.10277,1.10237,1.10242,17600000.0
2007-07-17 09:08:00,1.1024,1.10259,1.10226,1.10233,9800000.0
2007-07-17 09:09:00,1.10204,1.10217,1.10175,1.10184,8200000.0
2007-07-17 09:10:00,1.1019,1.10221,1.1019,1.10193,13000000.0
2007-07-17 09:11:00,1.10197,1.10197,1.10168,1.10168,8000000.0
2007-07-17 09:12:00,1.10202,1.10238,1.10183,1.10207,18400000.0
2007-07-17 09:13:00,1.10221,1.10243,1.10221,1.10239,11800000.0
2007-07-17 09:14:00,1.10228,1.10261,1.10224,1.10261,19000000.0
2007-07-17 09:15:00,1.10277,1.10304,1.1024,1.10268,21000000.0
2007-07-17 09:16:00,1.10301,1.10313,1.10252,1.10302,21400000.0
2007-07-17 09:17:00,1.10242,1.10279,1.10242,1.10265,17400000.0
2007-07-17 09:18:00,1.10248,1.10266,1.10233,1.1024,14600000.0
2007-07-17 09:19:00,1.10224,1.10224,1.10177,1.10195,30200000.0
2007-07-17 09:20:00,1.10229,1.10268,1.10203,1.1022,10800000.0
2007-07-17 09:21:00,1.10248,1.10264,1.10214,1.10231,17800000.0
2007-07-17 09:22:00,1.10232,1.10266,1.10214,1.10228,23400000.0
2007-07-17 09:23:00,1.10251,1.10283,1.10244,1.1027,18000000.0
2007-07-17 09:24:00,1.10272,1.10301,1.10254,1.10277,10400000.0
2007-07-17 09:25:00,1.1026,1.10272,1.10257,1.10257,23200000.0
2007-07-17 09:26:00,1.10281,1.10281,1.10256,1.10256,11800000.0
2007-07-17 09:27:00,1.10272,1.10289,1.10272,1.10284,12800000.0
2007-07-17 09:28:00,1.10291,1.10339,1.10282,1.10328,15800000.0
2007-07-17 09:29:00,1.10298,1.10304,1.10288,1.10294,26600000.0
2007-07-17 09:30:00,1.10305,1.10344,1.10287,1.10314,20600000.0
2007-07-17 09:31:00,1.10268,1.10356,1.10267,1.10356,16000000.0
2007-07-17 09:32:00,1.10303,1.10316,1.10286,1.10306,18200000.0
2007-07-17 09:33:00,1.10305,1.10328,1.10288,1.10328,11600000.0
2007-07-17 09:34:00,1.10335,1.10341,1.10268,1.10306,10800000.0
2007-07-17 09:35:00,1.10302,1.10368,1.10302,1.10354,15600000.0
2007-07-17 09:36:00,1.10319,1.10361,1.10295,1.10299,18000000.0
2007-07-17 09:37:00,1.10298,1.10317,1.10298,1.10302,26000000.0
2007-07-17 09:38:00,1.10294,1.10314,1.10275,1.10311,36200000.0
2007-07-17 09:39:00,1.10298,1.10301,1.10275,1.10301,10800000.0
2007-07-17 09:40:00,1.10294,1.10337,1.10294,1.10304,11600000.0
2007-07-17 09:41:00,1.10336,1.10346,1.10317,1.10317,12600000.0
2007-07-17 09:42:00,1.10334,1.10335,1.10299,1.10299,14400000.0
2007-07-17 09:43:00,1.1032,1.10347,1.10309,1.10309,16200000.0
2007-07-17 09:44:00,1.10323,1.10373,1.10323,1.10373,13800000.0
2007-07-17 09:45:00,1.10366,1.10366,1.10345,1.10345,2600000.0
2007-07-17 09:46:00,1.103,1.10322,1.10273,1.10318,29800000.0
2007-07-17 09:47:00,1.10316,1.10335,1.10288,1.10288,10000000.0
2007-07-17 09:48:00,1.10342,1.10347,1.10327,1.10327,29600000.0
2007-07-17 09:49:00,1.10333,1.10368,1.10329,1.10353,13600000.0
2007-07-17 09:50:00,1.10332,1.10397,1.10308,1.10397,14000000.0
2007-07-17 09:51:00,1.10355,1.10372,1.10337,1.10344,27400000.0
2007-07-17 09:52:00,1.10341,1.10361,1.10313,1.10361,13000000.0
2007-07-17 09:53:00,1.10363,1.1039,1.10311,1.1039,24800000.0
2007-07-17 09:54:00,1.10352,1.10423,1.10352,1.10413,16000000.0
2007-07-17 09:55:00,1.10386,1.10416,1.1036,1.1036,12400000.0
2007-07-17 09:56:00,1.10385,1.10385,1.10348,1.10348,9000000.0
2007-07-17 09:57:00,1.10385,1.10405,1.10352,1.10368,17800000.0
2007-07-17 09:58:00,1.1035,1.10366,1.1034,1.10366,11600000.0
2007-07-17 09:59:00,1.10362,1.10407,1.10362,1.10407,16400000.0
2007-07-17 10:00:00,1.10404,1.10413,1.10356,1.10413,30000000.0
2007-07-17 10:01:00,1.10415,1.10415,1.10364,1.10377,19600000.0
2007-07-17 10:02:00,1.10378,1.10385,1.10359,1.10359,6800000.0
2007-07-17 10:03:00,1.10363,1.10381,1.10359,1.10365,9200000.0
2007-07-17 10:04:00,1.10326,1.10374,1.10326,1.10352,23800000.0
2007-07-17 10:05:00,1.10376,1.10399,1.10352,1.10381,12200000.0
2007-07-17 10:06:00,1.10396,1.10415,1.10353,1.10385,23200000.0
2007-07-17 10:07:00,1.10381,1.10446,1.10369,1.10381,20800000.0
2007-07-17 10:08:00,1.10386,1.10431,1.10381,1.10389,23200000.0
2007-07-17 10:09:00,1.10367,1.10398,1.10357,1.10373,14800000.0
2007-07-17 10:10:00,1.1036,1.10381,1.10357,1.10357,14000000.0
2007-07-17 10:11:00,1.10322,1.10347,1.10322,1.10347,15600000.0
2007-07-17 10:12:00,1.10319,1.1036,1.10319,1.10337,21800000.0
2007-07-17 10:13:00,1.10304,1.10304,1.10259,1.10286,10800000.0
2007-07-17 10:14:00,1.10286,1.10303,1.10225,1.10276,22400000.0
2007-07-17 10:15:00,1.10271,1.10318,1.10271,1.10294,22200000.0
2007-07-17 10:16:00,1.10289,1.10331,1.10284,1.10298,11000000.0
2007-07-17 10:17:00,1.1032,1.1032,1.1032,1.1032,13000000.0
2007-07-17 10:18:00,1.1033,1.1033,1.1033,1.1033,13000000.0
2007-07-17 10:19:00,1.10304,1.10328,1.10297,1.10318,13000000.0
2007-07-17 10:21:00,1.10325,1.10359,1.10303,1.10306,16800000.0
2007-07-17 10:22:00,1.10301,1.10343,1.10301,1.10343,9000000.0
2007-07-17 10:23:00,1.10299,1.10329,1.10292,1.10314,13600000.0
2007-07-17 10:24:00,1.10334,1.10363,1.10303,1.10319,22000000.0
2007-07-17 10:25:00,1.10335,1.10363,1.10286,1.10325,15600000.0
2007-07-17 10:26:00,1.10361,1.10369,1.10336,1.1034,17000000.0
2007-07-17 10:27:00,1.1033,1.10371,1.1033,1.10333,14800000.0
2007-07-17 10:28:00,1.10344,1.1039,1.10335,1.10335,19400000.0
2007-07-17 10:29:00,1.10345,1.10401,1.10333,1.10335,19200000.0
2007-07-17 10:30:00,1.10374,1.10374,1.10327,1.1037,18600000.0
2007-07-17 10:31:00,1.10343,1.10361,1.10327,1.10349,13800000.0
2007-07-17 10:32:00,1.10333,1.10373,1.10322,1.10329,17600000.0
2007-07-17 10:33:00,1.10294,1.10337,1.10273,1.10273,16400000.0
2007-07-17 10:34:00,1.103,1.103,1.10298,1.10298,3200000.0
2007-07-17 10:35:00,1.1034,1.10359,1.10325,1.10355,17000000.0
2007-07-17 10:36:00,1.10334,1.10349,1.10289,1.10293,13800000.0
2007-07-17 10:37:00,1.10253,1.10306,1.10253,1.10279,11000000.0
2007-07-17 10:38:00,1.10299,1.10327,1.10272,1.10282,29800000.0
2007-07-17 10:39:00,1.10252,1.10289,1.10248,1.10264,8400000.0
2007-07-17 10:40:00,1.10269,1.10301,1.10238,1.10248,26200000.0
2007-07-17 10:41:00,1.10239,1.10245,1.10239,1.10245,5400000.0
2007-07-17 10:42:00,1.10272,1.10306,1.10266,1.10292,18200000.0
2007-07-17 10:43:00,1.10286,1.10286,1.10277,1.10277,2600000.0
2007-07-17 10:44:00,1.10268,1.1027,1.1025,1.10262,11600000.0
2007-07-17 10:45:00,1.10253,1.10257,1.10217,1.10223,10000000.0
2007-07-17 10:46:00,1.102,1.10266,1.102,1.1025,10800000.0
2007-07-17 10:47:00,1.1025,1.1029,1.10217,1.10241,9400000.0
2007-07-17 10:48:00,1.10327,1.10332,1.10275,1.10332,14600000.0
2007-07-17 10:49:00,1.10284,1.10336,1.10275,1.10304,17400000.0
2007-07-17 10:50:00,1.10314,1.10317,1.10292,1.10317,19600000.0
2007-07-17 10:51:00,1.10327,1.10327,1.103,1.10301,21400000.0
2007-07-17 10:52:00,1.10299,1.10311,1.10291,1.10308,6800000.0
2007-07-17 10:53:00,1.10295,1.10303,1.10272,1.10272,13800000.0
2007-07-17 10:54:00,1.10286,1.1033,1.10284,1.10326,17000000.0
2007-07-17 10:55:00,1.10292,1.10347,1.10291,1.10307,18800000.0
2007-07-17 10:56:00,1.10299,1.10325,1.10299,1.10309,17200000.0
2007-07-17 10:57:00,1.10301,1.10334,1.10289,1.10308,10400000.0
2007-07-17 10:58:00,1.10313,1.10327,1.10293,1.1032,12600000.0
2007-07-17 10:59:00,1.1031,1.10362,1.1029,1.1029,14400000.0
2007-07-17 11:00:00,1.10322,1.10344,1.10301,1.10344,26000000.0
2007-07-17 11:01:00,1.10293,1.10352,1.10255,1.10349,22000000.0
2007-07-17 11:02:00,1.1031,1.10322,1.10267,1.10295,15400000.0
2007-07-17 11:03:00,1.10282,1.10353,1.1028,1.10353,12400000.0
2007-07-17 11:04:00,1.10334,1.10351,1.10329,1.10351,12200000.0
2007-07-17 11:05:00,1.10344,1.1035,1.10314,1.10328,18000000.0
2007-07-17 11:06:00,1.10362,1.10362,1.10311,1.10329,25400000.0
2007-07-17 11:07:00,1.10331,1.10365,1.10317,1.10357,13400000.0
2007-07-17 11:08:00,1.10343,1.10367,1.10341,1.10349,11600000.0
2007-07-17 11:09:00,1.10384,1.10384,1.10307,1.10323,18000000.0
2007-07-17 11:10:00,1.10342,1.10358,1.10302,1.10312,25400000.0
2007-07-17 11:11:00,1.1028,1.10328,1.1027,1.1027,8400000.0
2007-07-17 11:12:00,1.10283,1.10295,1.10264,1.10269,19600000.0
2007-07-17 11:13:00,1.10267,1.10286,1.10256,1.10268,8800000.0
2007-07-17 11:14:00,1.1029,1.10309,1.10279,1.10292,18800000.0
2007-07-17 11:15:00,1.10276,1.10299,1.10256,1.10296,20200000.0
2007-07-17 11:16:00,1.10274,1.1031,1.10274,1.1028,18800000.0
2007-07-17 11:17:00,1.10275,1.10302,1.10262,1.10277,19000000.0
2007-07-17 11:18:00,1.10288,1.10299,1.10252,1.10278,18000000.0
2007-07-17 11:19:00,1.10332,1.10347,1.10276,1.1031,12800000.0
2007-07-17 11:20:00,1.10297,1.10297,1.10268,1.10289,15000000.0
2007-07-17 11:21:00,1.10271,1.10312,1.10244,1.1026,11800000.0
2007-07-17 11:22:00,1.1025,1.10278,1.10228,1.10265,12400000.0
2007-07-17 11:23:00,1.10276,1.10282,1.10243,1.10252,11600000.0
2007-07-17 11:24:00,1.10235,1.10258,1.10235,1.10258,19200000.0
2007-07-17 11:25:00,1.10228,1.10255,1.10197,1.10228,30600000.0
2007-07-17 11:26:00,1.1019,1.10197,1.10168,1.10168,10800000.0
2007-07-17 11:29:00,1.10212,1.10219,1.1018,1.10217,11800000.0
2007-07-17 11:30:00,1.10249,1.10249,1.10183,1.10183,17200000.0
2007-07-17 11:31:00,1.10198,1.10237,1.10198,1.1023,9400000.0
2007-07-17 11:32:00,1.10223,1.10236,1.1021,1.1021,36400000.0
2007-07-17 11:33:00,1.10225,1.10265,1.10219,1.10242,15400000.0
2007-07-17 11:34:00,1.10258,1.10313,1.10253,1.10271,19000000.0
2007-07-17 11:35:00,1.10286,1.10286,1.10264,1.10264,8000000.0
2007-07-17 11:36:00,1.10236,1.10272,1.10232,1.10248,7800000.0
2007-07-17 11:37:00,1.10262,1.10279,1.1026,1.10279,30400000.0
2007-07-17 11:38:00,1.10243,1.10256,1.10242,1.10256,14400000.0
2007-07-17 11:39:00,1.10248,1.10282,1.10218,1.10282,20400000.0
2007-07-17 11:40:00,1.10258,1.10285,1.10251,1.10285,19600000.0
2007-07-17 11:41:00,1.10289,1.10289,1.1025,1.10256,20200000.0
2007-07-17 11:42:00,1.10261,1.10288,1.10231,1.10242,11000000.0
2007-07-17 11:43:00,1.10227,1.10285,1.10227,1.10231,22400000.0
2007-07-17 11:44:00,1.10236,1.10261,1.10223,1.10241,18800000.0
2007-07-17 11:45:00,1.10264,1.1027,1.10244,1.10257,20600000.0
2007-07-17 11:46:00,1.10282,1.10304,1.10282,1.10304,8200000.0
2007-07-17 11:47:00,1.10299,1.10301,1.10274,1.10278,20600000.0
2007-07-17 11:48:00,1.10283,1.10377,1.10283,1.10321,11000000.0
2007-07-17 11:49:00,1.10337,1.10337,1.10282,1.10284,7400000.0
2007-07-17 11:50:00,1.10361,1.10377,1.10307,1.10307,23600000.0
2007-07-17 11:51:00,1.10307,1.10329,1.10282,1.10318,24400000.0
2007-07-17 11:52:00,1.10289,1.10331,1.10284,1.10331,20600000.0
2007-07-17 11:53:00,1.10334,1.1036,1.10331,1.10331,18200000.0
2007-07-17 11:54:00,1.10361,1.10365,1.10308,1.1034,14600000.0
2007-07-17 11:55:00,1.10345,1.10426,1.10342,1.10342,12800000.0
2007-07-17 11:56:00,1.10334,1.10347,1.10322,1.10337,22400000.0
2007-07-17 11:57:00,1.10313,1.10329,1.10277,1.10312,18000000.0
2007-07-17 11:58:00,1.10319,1.10348,1.10307,1.10309,22800000.0
2007-07-17 11:59:00,1.10354,1.10363,1.10319,1.10363,24600000.0
2007-07-17 12:00:00,1.103,1.1032,1.10262,1.10263,20400000.0
2007-07-17 12:01:00,1.10263,1.10294,1.1024,1.10294,14600000.0
2007-07-17 12:02:00,1.10296,1.10296,1.10248,1.10276,20600000.0
2007-07-17 12:03:00,1.10288,1.10305,1.10278,1.10297,8200000.0
2007-07-17 12:04:00,1.10257,1.10311,1.10229,1.1025,15400000.0
2007-07-17 12:05:00,1.10279,1.10302,1.10267,1.10302,15400000.0
2007-07-17 12:06:00,1.10294,1.10313,1.10278,1.10305,12600000.0
2007-07-17 12:07:00,1.10318,1.10318,1.10253,1.10261,38400000.0
2007-07-17 12:08:00,1.10259,1.10296,1.10259,1.10294,26600000.0
2007-07-17 12:09:00,1.10272,1.10276,1.10249,1.1025,24800000.0
2007-07-17 12:10:00,1.1026,1.1026,1.1026,1.1026,18000000.0
2007-07-17 12:11:00,1.10252,1.10258,1.10211,1.10211,18000000.0
2007-07-17 12:12:00,1.10224,1.1026,1.10205,1.10224,11800000.0
2007-07-17 12:13:00,1.10263,1.10263,1.10222,1.10222,11000000.0
2007-07-17 12:14:00,1.10228,1.10264,1.10228,1.10231,16600000.0
2007-07-17 12:15:00,1.10262,1.10288,1.10243,1.10282,21200000.0
2007-07-17 12:16:00,1.1026,1.10313,1.1026,1.10275,16200000.0
2007-07-17 12:17:00,1.10281,1.10312,1.1025,1.10293,13200000.0
2007-07-17 12:18:00,1.10239,1.10239,1.10214,1.10234,11400000.0
2007-07-17 12:19:00,1.10252,1.10288,1.10221,1.10221,11000000.0
2007-07-17 12:20:00,1.10219,1.10269,1.10219,1.10242,11400000.0
2007-07-17 12:21:00,1.1026,1.1027,1.1026,1.1027,16800000.0
2007-07-17 12:22:00,1.1028,1.1028,1.1028,1.1028,16800000.0
2007-07-17 12:23:00,1.10266,1.10266,1.10228,1.10254,16800000.0
2007-07-17 12:24:00,1.10247,1.10278,1.10245,1.10251,11800000.0
2007-07-17 12:25:00,1.10234,1.10267,1.10227,1.10267,16800000.0
2007-07-17 12:26:00,1.10263,1.10281,1.10252,1.10262,14400000.0
2007-07-17 12:27:00,1.1028,1.10317,1.10264,1.10317,14800000.0
2007-07-17 12:28:00,1.10283,1.10283,1.10217,1.10244,11200000.0
2007-07-17 12:29:00,1.10242,1.10272,1.10228,1.10246,16400000.0
2007-07-17 12:31:00,1.10295,1.10322,1.10256,1.10289,10000000.0
2007-07-17 12:32:00,1.1027,1.10272,1.10259,1.10262,8800000.0
2007-07-17 12:33:00,1.10251,1.10296,1.10251,1.10251,25800000.0
2007-07-17 12:34:00,1.10261,1.10294,1.10258,1.10294,13200000.0
2007-07-17 12:35:00,1.10296,1.10296,1.10264,1.10282,31200000.0
2007-07-17 12:36:00,1.10308,1.10308,1.10248,1.10248,12000000.0
2007-07-17 12:37:00,1.1025,1.10257,1.10245,1.10255,22000000.0
2007-07-17 12:38:00,1.10248,1.10281,1.10242,1.10253,23600000.0
2007-07-17 12:39:00,1.10246,1.10275,1.10235,1.10275,7800000.0
2007-07-17 12:40:00,1.10261,1.10261,1.10196,1.10228,13800000.0
2007-07-17 12:41:00,1.10252,1.10264,1.1021,1.10264,13400000.0
2007-07-17 12:42:00,1.10286,1.10286,1.10213,1.10241,13200000.0
2007-07-17 12:43:00,1.10238,1.10253,1.10227,1.10227,17600000.0
2007-07-17 12:44:00,1.10265,1.10265,1.10215,1.10227,12400000.0
2007-07-17 12:46:00,1.10246,1.10257,1.10224,1.10257,16000000.0
2007-07-17 12:47:00,1.10232,1.10287,1.10223,1.10287,29400000.0
2007-07-17 12:48:00,1.10261,1.10304,1.10225,1.1029,25000000.0
2007-07-17 12:49:00,1.10293,1.10296,1.10257,1.10271,26800000.0
2007-07-17 12:50:00,1.1027,1.10301,1.1027,1.10301,17000000.0
2007-07-17 12:51:00,1.10267,1.10309,1.10236,1.10241,11600000.0
2007-07-17 12:52:00,1.10273,1.10293,1.10269,1.10275,15000000.0
2007-07-17 12:53:00,1.10268,1.10296,1.10254,1.10273,17000000.0
2007-07-17 12:54:00,1.10261,1.10283,1.10252,1.10255,10600000.0
2007-07-17 12:55:00,1.10242,1.10274,1.10242,1.1025,20400000.0
2007-07-17 12:56:00,1.10275,1.10275,1.10249,1.10251,22000000.0
2007-07-17 12:57:00,1.1028,1.1028,1.1027,1.1027,16200000.0
2007-07-17 12:59:00,1.10232,1.10262,1.10208,1.10262,16200000.0
2007-07-17 13:00:00,1.10268,1.10276,1.10261,1.10264,25000000.0
2007-07-17 13:01:00,1.1029,1.10303,1.10252,1.10272,15800000.0
2007-07-17 13:02:00,1.10273,1.10273,1.10194,1.10246,9400000.0
2007-07-17 13:03:00,1.10247,1.10286,1.10237,1.10239,9000000.0
2007-07-17 13:04:00,1.10237,1.10273,1.10222,1.10246,16400000.0
2007-07-17 13:05:00,1.10243,1.10243,1.10154,1.10214,22000000.0
2007-07-17 13:06:00,1.10208,1.10251,1.10193,1.1022,16000000.0
2007-07-17 13:07:00,1.10201,1.10226,1.10171,1.10171,10600000.0
2007-07-17 13:08:00,1.10161,1.10267,1.10161,1.1024,13000000.0
2007-07-17 13:09:00,1.10258,1.10268,1.10239,1.10254,40800000.0
2007-07-17 13:10:00,1.1027,1.1029,1.1027,1.1027,6800000.0
2007-07-17 13:11:00,1.10242,1.10254,1.10233,1.10233,6800000.0
2007-07-17 13:12:00,1.10242,1.10283,1.10242,1.10283,28800000.0
2007-07-17 13:13:00,1.1031,1.1031,1.1031,1.1031,13800000.0
2007-07-17 13:14:00,1.10245,1.1031,1.10245,1.1031,13800000.0
2007-07-17 13:15:00,1.10298,1.10362,1.10298,1.10362,4200000.0
2007-07-17 13:16:00,1.1034,1.1035,1.1034,1.1034,18000000.0
2007-07-17 13:17:00,1.1032,1.10345,1.1028,1.10295,18000000.0
2007-07-17 13:18:00,1.10284,1.10316,1.10266,1.10316,17600000.0
2007-07-17 13:19:00,1.1033,1.1033,1.1033,1.1033,17200000.0
2007-07-17 13:20:00,1.10358,1.10358,1.10302,1.10307,17200000.0
2007-07-17 13:21:00,1.1032,1.1033,1.1032,1.1033,13800000.0
2007-07-17 13:22:00,1.10298,1.10345,1.10277,1.10345,13800000.0
2007-07-17 13:23:00,1.10323,1.10331,1.10309,1.10326,21600000.0
2007-07-17 13:24:00,1.1031,1.10331,1.10298,1.10331,22400000.0
2007-07-17 13:25:00,1.10311,1.10331,1.10304,1.10328,20400000.0
2007-07-17 13:26:00,1.10329,1.10337,1.10295,1.10333,31200000.0
2007-07-17 13:27:00,1.1034,1.1035,1.1034,1.1035,12000000.0
2007-07-17 13:28:00,1.10322,1.10337,1.10317,1.10321,12000000.0
2007-07-17 13:29:00,1.1037,1.1037,1.1035,1.1037,12800000.0
2007-07-17 13:30:00,1.10326,1.10354,1.10314,1.10354,12800000.0
2007-07-17 13:31:00,1.10309,1.1037,1.10309,1.10343,14400000.0
2007-07-17 13:32:00,1.10361,1.10402,1.10327,1.10402,17000000.0
2007-07-17 13:33:00,1.1039,1.104,1.1039,1.104,10400000.0
2007-07-17 13:34:00,1.10346,1.10389,1.10346,1.10357,10400000.0
2007-07-17 13:35:00,1.10384,1.10384,1.10329,1.10335,17400000.0
2007-07-17 13:36:00,1.1035,1.10374,1.10323,1.10323,14000000.0
2007-07-17 13:37:00,1.10299,1.10316,1.10271,1.10293,14400000.0
2007-07-17 13:38:00,1.10311,1.10332,1.10279,1.10315,15200000.0
2007-07-17 13:39:00,1.10345,1.10345,1.10269,1.10293,24600000.0
2007-07-17 13:40:00,1.10258,1.10333,1.10258,1.10298,27000000.0
2007-07-17 13:41:00,1.10327,1.10329,1.10294,1.10309,16600000.0
2007-07-17 13:42:00,1.103,1.10317,1.10291,1.10299,7800000.0
2007-07-17 13:43:00,1.10302,1.10317,1.10287,1.10287,27600000.0
2007-07-17 13:44:00,1.10296,1.1032,1.10267,1.10272,6800000.0
2007-07-17 13:45:00,1.10277,1.10324,1.10277,1.10304,20200000.0
2007-07-17 13:46:00,1.10289,1.10324,1.10276,1.10276,10600000.0
2007-07-17 13:47:00,1.10309,1.1035,1.10301,1.10301,25200000.0
2007-07-17 13:48:00,1.10302,1.10302,1.10286,1.10286,6600000.0
2007-07-17 13:49:00,1.10267,1.10315,1.10258,1.10315,11600000.0
2007-07-17 13:50:00,1.103,1.10337,1.10274,1.10331,12200000.0
2007-07-17 13:51:00,1.1035,1.1035,1.1034,1.1034,13000000.0
2007-07-17 13:52:00,1.10351,1.10351,1.10321,1.10342,13000000.0
2007-07-17 13:53:00,1.10286,1.10321,1.10284,1.10309,20200000.0
2007-07-17 13:54:00,1.1034,1.1037,1.1034,1.1037,6200000.0
2007-07-17 13:55:00,1.10299,1.10384,1.10299,1.10384,6200000.0
2007-07-17 13:56:00,1.10392,1.10411,1.10376,1.10378,22200000.0
2007-07-17 13:57:00,1.10395,1.10395,1.10334,1.10355,23000000.0
2007-07-17 13:58:00,1.10393,1.10421,1.10373,1.10402,14800000.0
2007-07-17 13:59:00,1.10375,1.10394,1.10358,1.10381,11000000.0
2007-07-17 14:00:00,1.10363,1.1039,1.10353,1.10374,13000000.0
2007-07-17 14:01:00,1.10346,1.1039,1.10335,1.10335,8400000.0
2007-07-17 14:02:00,1.10364,1.10365,1.10333,1.10339,17000000.0
2007-07-17 14:03:00,1.10335,1.10353,1.1033,1.1034,8000000.0
2007-07-17 14:04:00,1.1036,1.1036,1.1036,1.1036,11200000.0
2007-07-17 14:05:00,1.10348,1.10363,1.10308,1.10329,11200000.0
2007-07-17 14:06:00,1.1037,1.1037,1.1036,1.1036,22000000.0
2007-07-17 14:07:00,1.10349,1.1036,1.10323,1.10323,22000000.0
2007-07-17 14:08:00,1.10346,1.10371,1.10343,1.10371,13400000.0
2007-07-17 14:09:00,1.10332,1.10362,1.10294,1.10318,20200000.0
2007-07-17 14:10:00,1.10356,1.10356,1.10293,1.10313,12400000.0
2007-07-17 14:11:00,1.10305,1.10319,1.10266,1.10319,12800000.0
2007-07-17 14:12:00,1.10286,1.1032,1.10246,1.1029,12200000.0
2007-07-17 14:13:00,1.10325,1.10353,1.10286,1.10336,16600000.0
2007-07-17 14:14:00,1.10319,1.10345,1.10319,1.10335,34800000.0
2007-07-17 14:15:00,1.10316,1.10342,1.10316,1.10319,21800000.0
2007-07-17 14:16:00,1.10333,1.10358,1.10333,1.10358,9600000.0
2007-07-17 14:17:00,1.1035,1.1035,1.1035,1.1035,11800000.0
2007-07-17 14:21:00,1.10317,1.1033,1.10305,1.10325,11800000.0
2007-07-17 14:22:00,1.1034,1.1034,1.10291,1.10291,10000000.0
2007-07-17 14:23:00,1.10331,1.10347,1.10305,1.10311,8400000.0
2007-07-17 14:24:00,1.10312,1.10347,1.10282,1.10324,12200000.0
2007-07-17 14:25:00,1.1036,1.1036,1.1036,1.1036,17400000.0
2007-07-17 14:26:00,1.1033,1.1035,1.10282,1.1035,17400000.0
2007-07-17 14:27:00,1.10328,1.10368,1.10321,1.10321,10200000.0
2007-07-17 14:28:00,1.10338,1.10338,1.10292,1.10325,7400000.0
2007-07-17 14:29:00,1.10333,1.10333,1.10222,1.10255,29000000.0
2007-07-17 14:30:00,1.10312,1.10315,1.10276,1.10276,13400000.0
2007-07-17 14:31:00,1.10265,1.10326,1.10262,1.10266,21200000.0
2007-07-17 14:32:00,1.10283,1.10315,1.10266,1.10266,11000000.0
2007-07-17 14:33:00,1.10317,1.10379,1.10298,1.10379,21000000.0
2007-07-17 14:34:00,1.10362,1.10362,1.10282,1.10297,10000000.0
2007-07-17 14:35:00,1.10279,1.10288,1.10232,1.10232,19000000.0
2007-07-17 14:36:00,1.10283,1.10316,1.10283,1.10312,18400000.0
2007-07-17 14:37:00,1.10305,1.10316,1.10269,1.10316,20000000.0
2007-07-17 14:38:00,1.10339,1.10339,1.10283,1.10306,35800000.0
2007-07-17 14:39:00,1.1035,1.1035,1.1034,1.1035,8000000.0
2007-07-17 14:40:00,1.10301,1.10332,1.10301,1.10309,8000000.0
2007-07-17 14:41:00,1.10352,1.10352,1.10331,1.10347,16400000.0
2007-07-17 14:42:00,1.10336,1.10357,1.10331,1.10331,14000000.0
2007-07-17 14:43:00,1.10351,1.10372,1.10323,1.10346,21000000.0
2007-07-17 14:44:00,1.10323,1.1039,1.10323,1.1034,14800000.0
2007-07-17 14:45:00,1.10331,1.10359,1.10313,1.10319,19600000.0
2007-07-17 14:46:00,1.1031,1.10332,1.1031,1.10316,23400000.0
2007-07-17 14:47:00,1.10286,1.103,1.10249,1.10255,17200000.0
2007-07-17 14:48:00,1.10267,1.10289,1.10251,1.10271,18000000.0
2007-07-17 14:49:00,1.10282,1.10282,1.10212,1.10212,18400000.0
2007-07-17 14:50:00,1.10277,1.10277,1.10234,1.10234,20200000.0
2007-07-17 14:51:00,1.10264,1.10265,1.10205,1.10265,14200000.0
2007-07-17 14:52:00,1.1023,1.10276,1.10213,1.10276,15000000.0
2007-07-17 14:53:00,1.10258,1.10265,1.10208,1.10208,13800000.0
2007-07-17 14:54:00,1.10256,1.10315,1.10232,1.10235,10400000.0
2007-07-17 14:55:00,1.10222,1.10264,1.10205,1.10243,11400000.0
2007-07-17 14:56:00,1.10232,1.10242,1.1021,1.1021,25000000.0
2007-07-17 14:57:00,1.10257,1.10274,1.10226,1.10249,19400000.0
2007-07-17 14:58:00,1.10245,1.10245,1.10214,1.10214,5600000.0
2007-07-17 14:59:00,1.10206,1.10246,1.10192,1.10197,19600000.0
2007-07-17 15:00:00,1.10175,1.10215,1.10175,1.10193,18000000.0
2007-07-17 15:01:00,1.10224,1.1027,1.1019,1.1019,9800000.0
2007-07-17 15:02:00,1.10209,1.10257,1.10204,1.10227,29600000.0
2007-07-17 15:03:00,1.10233,1.10255,1.10196,1.10218,19000000.0
2007-07-17 15:04:00,1.10241,1.10244,1.10221,1.10239,27200000.0
2007-07-17 15:05:00,1.1024,1.1025,1.1024,1.1025,20600000.0
2007-07-17 15:06:00,1.10208,1.10243,1.10187,1.10188,20600000.0
2007-07-17 15:07:00,1.10219,1.10254,1.10219,1.10223,9600000.0
2007-07-17 15:08:00,1.10252,1.10262,1.10241,1.10252,12400000.0
2007-07-17 15:09:00,1.10242,1.10275,1.10238,1.10258,16200000.0
2007-07-17 15:10:00,1.1022,1.10274,1.1022,1.10248,5800000.0
2007-07-17 15:11:00,1.1026,1.1026,1.1026,1.1026,12400000.0
2007-07-17 15:12:00,1.10262,1.10263,1.1024,1.1024,12400000.0
2007-07-17 15:13:00,1.10237,1.10275,1.10236,1.10237,92000000.0
2007-07-17 15:14:00,1.10235,1.10249,1.1023,1.10244,15400000.0
2007-07-17 15:15:00,1.10225,1.10231,1.10193,1.10193,10400000.0
2007-07-17 15:16:00,1.1022,1.10221,1.1022,1.10221,6400000.0
2007-07-17 15:17:00,1.1027,1.1027,1.1027,1.1027,9400000.0
2007-07-17 15:18:00,1.10245,1.10245,1.10212,1.10231,9400000.0
2007-07-17 15:19:00,1.10218,1.10244,1.10218,1.1023,17800000.0
2007-07-17 15:20:00,1.10226,1.10261,1.10212,1.10212,16600000.0
2007-07-17 15:21:00,1.10246,1.10253,1.102,1.10208,12800000.0
2007-07-17 15:22:00,1.10197,1.10232,1.10187,1.10197,14600000.0
2007-07-17 15:23:00,1.10223,1.10223,1.10154,1.10154,13200000.0
2007-07-17 15:24:00,1.10206,1.10229,1.10172,1.10172,9400000.0
2007-07-17 15:25:00,1.1016,1.10163,1.10136,1.10141,11400000.0
2007-07-17 15:26:00,1.10152,1.10185,1.10134,1.10147,11800000.0
2007-07-17 15:27:00,1.10155,1.10214,1.10155,1.10214,15200000.0
2007-07-17 15:28:00,1.10205,1.10244,1.10205,1.10206,18600000.0
2007-07-17 15:29:00,1.10249,1.10254,1.10218,1.10229,17200000.0
2007-07-17 15:30:00,1.10212,1.10269,1.10197,1.1024,16200000.0
2007-07-17 15:31:00,1.10248,1.10295,1.10245,1.10255,24000000.0
2007-07-17 15:32:00,1.10263,1.10288,1.10237,1.10237,26000000.0
2007-07-17 15:33:00,1.10258,1.10283,1.10224,1.10236,119200000.0
2007-07-17 15:34:00,1.10197,1.10225,1.10166,1.10203,11600000.0
2007-07-17 15:35:00,1.10193,1.10216,1.10192,1.10211,10000000.0
2007-07-17 15:36:00,1.10235,1.10235,1.10146,1.10185,19800000.0
2007-07-17 15:37:00,1.10211,1.10211,1.10169,1.10188,12200000.0
2007-07-17 15:38:00,1.10189,1.10189,1.1017,1.1017,6800000.0
2007-07-17 15:39:00,1.1025,1.1025,1.1023,1.1023,11600000.0
2007-07-17 15:40:00,1.10208,1.10219,1.10197,1.102,11600000.0
2007-07-17 15:41:00,1.10203,1.10235,1.10173,1.10173,19200000.0
2007-07-17 15:42:00,1.10209,1.1024,1.10183,1.10233,13000000.0
2007-07-17 15:43:00,1.10222,1.10249,1.10202,1.10222,11000000.0
2007-07-17 15:44:00,1.10249,1.10257,1.10198,1.1021,126400000.0
2007-07-17 15:45:00,1.10178,1.10259,1.10178,1.10244,18800000.0
2007-07-17 15:46:00,1.10232,1.10234,1.10216,1.10232,11200000.0
2007-07-17 15:47:00,1.10231,1.10247,1.10188,1.10203,15000000.0
2007-07-17 15:48:00,1.10219,1.10246,1.1021,1.1021,24800000.0
2007-07-17 15:49:00,1.1026,1.1026,1.1026,1.1026,15800000.0
2007-07-17 15:50:00,1.10264,1.10264,1.10226,1.10257,15800000.0
2007-07-17 15:51:00,1.10239,1.10245,1.10212,1.10231,21600000.0
2007-07-17 15:52:00,1.10242,1.10284,1.10229,1.10284,11200000.0
2007-07-17 15:53:00,1.10236,1.10239,1.10185,1.10199,10600000.0
2007-07-17 15:54:00,1.10235,1.10243,1.10185,1.10231,22600000.0
2007-07-17 15:55:00,1.10253,1.10265,1.10213,1.10224,12800000.0
2007-07-17 15:56:00,1.10241,1.1026,1.10213,1.10229,21000000.0
2007-07-17 15:57:00,1.10242,1.1025,1.10207,1.10245,21000000.0
2007-07-17 15:59:00,1.10211,1.10232,1.10211,1.10214,18200000.0
2007-07-17 16:00:00,1.10199,1.10211,1.10174,1.10174,15800000.0
2007-07-17 16:01:00,1.10199,1.10229,1.10178,1.10229,23400000.0
2007-07-17 16:02:00,1.10176,1.10232,1.10176,1.10199,11600000.0
2007-07-17 16:03:00,1.10208,1.10254,1.10208,1.10241,94400000.0
2007-07-17 16:04:00,1.10253,1.10267,1.10233,1.10263,12400000.0
2007-07-17 16:05:00,1.10218,1.10254,1.10205,1.10254,27600000.0
2007-07-17 16:06:00,1.10285,1.10285,1.1021,1.1021,19600000.0
2007-07-17 16:07:00,1.10206,1.10213,1.1016,1.1016,10600000.0
2007-07-17 16:08:00,1.10171,1.10188,1.10153,1.10176,84000000.0
2007-07-17 16:09:00,1.10181,1.10218,1.10167,1.10178,16400000.0
2007-07-17 16:10:00,1.10202,1.10243,1.10173,1.10185,25600000.0
2007-07-17 16:11:00,1.1022,1.1022,1.1022,1.1022,12800000.0
2007-07-17 16:12:00,1.10219,1.1022,1.10196,1.10196,12800000.0
2007-07-17 16:13:00,1.10209,1.10227,1.10193,1.10198,16400000.0
2007-07-17 16:14:00,1.10237,1.10237,1.10155,1.10211,21800000.0
2007-07-17 16:15:00,1.1024,1.10284,1.1024,1.10274,19000000.0
2007-07-17 16:16:00,1.10274,1.10301,1.10246,1.10273,41400000.0
2007-07-17 16:17:00,1.1031,1.1031,1.103,1.103,16000000.0
2007-07-17 16:18:00,1.10301,1.10301,1.10257,1.10272,16000000.0
2007-07-17 16:19:00,1.10243,1.10284,1.10228,1.10284,11000000.0
2007-07-17 16:20:00,1.10267,1.10302,1.10235,1.10302,14000000.0
2007-07-17 16:21:00,1.10285,1.1031,1.10244,1.10271,27200000.0
2007-07-17 16:22:00,1.103,1.103,1.1028,1.1028,14800000.0
2007-07-17 16:23:00,1.10205,1.10263,1.10205,1.10246,14800000.0
2007-07-17 16:24:00,1.10265,1.10265,1.10228,1.10261,14800000.0
2007-07-17 16:25:00,1.10265,1.10277,1.10265,1.10267,20200000.0
2007-07-17 16:26:00,1.10261,1.10294,1.10232,1.10242,37400000.0
2007-07-17 16:27:00,1.10223,1.10314,1.10223,1.10266,11800000.0
2007-07-17 16:28:00,1.10266,1.10296,1.10262,1.10296,19400000.0
2007-07-17 16:29:00,1.10298,1.10318,1.1028,1.10301,17400000.0
2007-07-17 16:30:00,1.1032,1.1033,1.1032,1.1033,21800000.0
2007-07-17 16:32:00,1.1032,1.1033,1.1032,1.1033,21800000.0
2007-07-17 16:33:00,1.10281,1.10338,1.10281,1.10303,21800000.0
2007-07-17 16:34:00,1.10303,1.10357,1.1028,1.10357,7800000.0
2007-07-17 16:36:00,1.10268,1.10323,1.1026,1.1026,12400000.0
2007-07-17 16:37:00,1.10293,1.10307,1.10274,1.10274,11400000.0
2007-07-17 16:38:00,1.10279,1.10358,1.10279,1.10358,8200000.0
2007-07-17 16:39:00,1.10343,1.10351,1.10327,1.10327,8200000.0
2007-07-17 16:40:00,1.10304,1.10341,1.1028,1.10341,21000000.0
2007-07-17 16:41:00,1.10313,1.1035,1.10304,1.10304,20200000.0
2007-07-17 16:42:00,1.10323,1.10362,1.10317,1.10317,66600000.0
2007-07-17 16:43:00,1.1032,1.10347,1.10266,1.10285,25400000.0
2007-07-17 16:44:00,1.10307,1.10321,1.10281,1.10315,11400000.0
2007-07-17 16:45:00,1.10341,1.10369,1.10323,1.1034,12400000.0
2007-07-17 16:46:00,1.1035,1.10391,1.10344,1.10351,30400000.0
2007-07-17 16:47:00,1.1038,1.1038,1.1037,1.1038,10000000.0
2007-07-17 16:48:00,1.10356,1.10359,1.10324,1.10324,10000000.0
2007-07-17 16:49:00,1.1038,1.1038,1.1032,1.10339,5600000.0
2007-07-17 16:50:00,1.10309,1.10309,1.10255,1.10278,26800000.0
2007-07-17 16:51:00,1.10276,1.10324,1.10247,1.10291,23600000.0
2007-07-17 16:52:00,1.10308,1.10313,1.10257,1.10284,13000000.0
2007-07-17 16:53:00,1.10276,1.10326,1.10276,1.10326,7200000.0
2007-07-17 16:54:00,1.10295,1.10349,1.10289,1.10289,7400000.0
2007-07-17 16:55:00,1.10289,1.10338,1.10274,1.10299,18000000.0
2007-07-17 16:57:00,1.10264,1.10264,1.10234,1.10234,11400000.0
2007-07-17 16:58:00,1.10239,1.10256,1.10235,1.10235,69200000.0
2007-07-17 16:59:00,1.10224,1.10279,1.10224,1.10279,23000000.0
2007-07-17 17:00:00,1.10286,1.10286,1.10241,1.10246,20400000.0
2007-07-17 17:01:00,1.10246,1.1026,1.10219,1.10255,16800000.0
2007-07-17 17:02:00,1.1027,1.1028,1.1027,1.1028,6800000.0
2007-07-17 17:03:00,1.10251,1.10258,1.1024,1.10254,6800000.0
2007-07-17 17:04:00,1.10267,1.10279,1.10211,1.10232,27000000.0
2007-07-17 17:05:00,1.10239,1.10264,1.1023,1.10253,16600000.0
2007-07-17 17:06:00,1.10213,1.10232,1.10204,1.10231,32400000.0
2007-07-17 17:07:00,1.10194,1.1027,1.10179,1.10238,100800000.0
2007-07-17 17:08:00,1.1029,1.1029,1.10236,1.10252,21200000.0
2007-07-17 17:09:00,1.10259,1.10259,1.10226,1.10253,11200000.0
2007-07-17 17:10:00,1.10254,1.10258,1.10212,1.10258,14000000.0
2007-07-17 17:11:00,1.1025,1.10285,1.1025,1.10261,33000000.0
2007-07-17 17:12:00,1.1026,1.10276,1.1024,1.10272,11800000.0
2007-07-17 17:13:00,1.10296,1.10324,1.10289,1.10305,55600000.0
2007-07-17 17:14:00,1.10307,1.10351,1.10268,1.10346,14000000.0
2007-07-17 17:15:00,1.10341,1.10341,1.10306,1.1033,11800000.0
2007-07-17 17:16:00,1.10295,1.10344,1.10295,1.10317,30400000.0
2007-07-17 17:19:00,1.10309,1.10363,1.10309,1.10328,20200000.0
2007-07-17 17:20:00,1.10294,1.10329,1.10269,1.10269,18800000.0
2007-07-17 17:21:00,1.10301,1.10353,1.10301,1.10328,18200000.0
2007-07-17 17:22:00,1.10351,1.10399,1.10351,1.10358,13000000.0
2007-07-17 17:23:00,1.1039,1.10421,1.10343,1.10343,18800000.0
2007-07-17 17:24:00,1.10335,1.10412,1.10326,1.10412,14200000.0
2007-07-17 17:25:00,1.10345,1.10441,1.1034,1.10356,133800000.0
2007-07-17 17:26:00,1.10359,1.10362,1.10329,1.10348,19000000.0
2007-07-17 17:27:00,1.10332,1.10355,1.10309,1.10325,20000000.0
2007-07-17 17:29:00,1.10342,1.1036,1.10276,1.10327,28000000.0
2007-07-17 17:30:00,1.10309,1.10311,1.10294,1.10311,17000000.0
2007-07-17 17:31:00,1.10304,1.10345,1.10294,1.10302,12200000.0
2007-07-17 17:32:00,1.10299,1.1033,1.10284,1.1029,18600000.0
2007-07-17 17:33:00,1.10309,1.10337,1.10299,1.10337,24400000.0
2007-07-17 17:34:00,1.10343,1.10346,1.1031,1.10313,11800000.0
2007-07-17 17:35:00,1.10312,1.10352,1.10306,1.10324,28400000.0
2007-07-17 17:36:00,1.10339,1.10352,1.10333,1.10338,15400000.0
2007-07-17 17:37:00,1.1035,1.1035,1.1035,1.1035,11800000.0
2007-07-17 17:38:00,1.10346,1.10362,1.10311,1.10331,11800000.0
2007-07-17 17:39:00,1.10303,1.10365,1.10303,1.10365,18200000.0
2007-07-17 17:40:00,1.10337,1.10392,1.10329,1.10329,19000000.0
2007-07-17 17:41:00,1.10331,1.10336,1.1031,1.10336,12800000.0
2007-07-17 17:42:00,1.10334,1.10367,1.10334,1.10334,17000000.0
2007-07-17 17:43:00,1.1035,1.1036,1.1035,1.1036,15200000.0
2007-07-17 17:44:00,1.1035,1.1037,1.1035,1.1036,15200000.0
2007-07-17 17:45:00,1.1035,1.1036,1.1035,1.1036,15200000.0
2007-07-17 17:46:00,1.10348,1.10348,1.10303,1.10329,15200000.0
2007-07-17 17:47:00,1.10314,1.10355,1.10302,1.10328,79000000.0
2007-07-17 17:48:00,1.1034,1.1035,1.1033,1.1033,15000000.0
2007-07-17 17:50:00,1.10301,1.1032,1.10291,1.10293,15000000.0
2007-07-17 17:51:00,1.10315,1.1034,1.1029,1.10327,12600000.0
2007-07-17 17:52:00,1.10295,1.10347,1.10293,1.10293,19400000.0
2007-07-17 17:53:00,1.10278,1.1032,1.10269,1.10278,18600000.0
2007-07-17 17:54:00,1.1032,1.1032,1.1029,1.1032,25400000.0
2007-07-17 17:55:00,1.10261,1.10346,1.10261,1.10336,25400000.0
2007-07-17 17:56:00,1.10335,1.1037,1.10288,1.10295,34600000.0
2007-07-17 17:57:00,1.10307,1.10317,1.10291,1.10299,15200000.0
2007-07-17 17:58:00,1.10297,1.10323,1.10297,1.10323,11600000.0
2007-07-17 17:59:00,1.10304,1.10348,1.10289,1.10324,25600000.0
2007-07-17 18:00:00,1.10289,1.10313,1.10274,1.10287,13800000.0
2007-07-17 18:01:00,1.10316,1.10316,1.1027,1.10281,22000000.0
2007-07-17 18:02:00,1.10287,1.10326,1.10265,1.10265,31600000.0
2007-07-17 18:03:00,1.10292,1.10316,1.10292,1.10311,5800000.0
2007-07-17 18:07:00,1.1031,1.1032,1.1031,1.1032,18400000.0
2007-07-17 18:08:00,1.1031,1.1032,1.1031,1.1032,18400000.0
2007-07-17 18:09:00,1.10288,1.10302,1.10273,1.10289,18400000.0
2007-07-17 18:10:00,1.1029,1.10326,1.10274,1.10274,21600000.0
2007-07-17 18:11:00,1.10275,1.10302,1.10255,1.10299,14600000.0
2007-07-17 18:12:00,1.103,1.1031,1.103,1.1031,13200000.0
2007-07-17 18:13:00,1.103,1.1031,1.103,1.1031,13200000.0
2007-07-17 18:14:00,1.10292,1.10306,1.10273,1.10288,13200000.0
2007-07-17 18:15:00,1.1027,1.103,1.1027,1.1028,14600000.0
2007-07-17 18:16:00,1.10273,1.10319,1.10273,1.10307,12400000.0
2007-07-17 18:17:00,1.1032,1.1032,1.1032,1.1032,11000000.0
2007-07-17 18:18:00,1.1031,1.1031,1.1031,1.1031,11000000.0
2007-07-17 18:19:00,1.10286,1.10296,1.10264,1.10296,11000000.0
2007-07-17 18:20:00,1.10278,1.10286,1.10256,1.10269,8800000.0
2007-07-17 18:22:00,1.10271,1.10271,1.10264,1.10264,2600000.0
2007-07-17 18:23:00,1.10269,1.10327,1.10269,1.10284,13800000.0
2007-07-17 18:24:00,1.10272,1.103,1.10272,1.10277,17200000.0
2007-07-17 18:25:00,1.10266,1.10274,1.10248,1.10248,19400000.0
2007-07-17 18:26:00,1.1028,1.1028,1.1028,1.1028,14800000.0
2007-07-17 18:28:00,1.1026,1.10275,1.10234,1.10255,14800000.0
2007-07-17 18:29:00,1.10266,1.10269,1.10254,1.10269,23200000.0
2007-07-17 18:30:00,1.1031,1.1031,1.1031,1.1031,15000000.0
2007-07-17 18:31:00,1.10263,1.10273,1.10231,1.10231,15000000.0
2007-07-17 18:32:00,1.10219,1.1027,1.10219,1.1024,16200000.0
2007-07-17 18:33:00,1.10262,1.10281,1.10251,1.10252,12600000.0
2007-07-17 18:34:00,1.1031,1.1031,1.1031,1.1031,12800000.0
2007-07-17 18:35:00,1.10282,1.10282,1.10251,1.10268,12800000.0
2007-07-17 18:36:00,1.10248,1.10248,1.10219,1.10219,5200000.0
2007-07-17 18:37:00,1.10247,1.10274,1.10247,1.10274,2600000.0
2007-07-17 18:38:00,1.10267,1.10267,1.10223,1.10226,15000000.0
2007-07-17 18:39:00,1.10231,1.10258,1.10228,1.10242,23000000.0
2007-07-17 18:40:00,1.10279,1.10288,1.10209,1.10248,14000000.0
2007-07-17 18:41:00,1.10238,1.10296,1.10213,1.10236,24200000.0
2007-07-17 18:42:00,1.1024,1.10265,1.1023,1.10241,8400000.0
2007-07-17 18:43:00,1.10234,1.10285,1.10234,1.10285,13000000.0
2007-07-17 18:44:00,1.10253,1.10263,1.10232,1.10263,18800000.0
2007-07-17 18:45:00,1.1028,1.1029,1.1028,1.1029,3200000.0
2007-07-17 18:46:00,1.10246,1.10246,1.10246,1.10246,3200000.0
2007-07-17 18:47:00,1.10259,1.10278,1.10245,1.10278,20400000.0
2007-07-17 18:48:00,1.10242,1.10278,1.10236,1.10254,17800000.0
2007-07-17 18:49:00,1.10255,1.10285,1.10239,1.10254,20200000.0
2007-07-17 18:50:00,1.10269,1.10269,1.10237,1.10238,9400000.0
2007-07-17 18:51:00,1.10225,1.10282,1.10225,1.10252,7600000.0
2007-07-17 18:53:00,1.10278,1.10345,1.10275,1.10299,16400000.0
2007-07-17 18:54:00,1.10257,1.10309,1.10257,1.10269,26000000.0
2007-07-17 18:55:00,1.1031,1.1032,1.1031,1.1032,23200000.0
2007-07-17 18:57:00,1.10288,1.10305,1.10257,1.10305,23200000.0
2007-07-17 18:58:00,1.10268,1.10297,1.10244,1.10248,11600000.0
2007-07-17 18:59:00,1.10253,1.10264,1.1023,1.10236,16400000.0
2007-07-17 19:00:00,1.10257,1.10279,1.10231,1.10279,28800000.0
2007-07-17 19:01:00,1.10279,1.10294,1.1027,1.10293,35800000.0
2007-07-17 19:02:00,1.10274,1.10283,1.10266,1.10283,13800000.0
2007-07-17 19:03:00,1.10238,1.10291,1.10238,1.10246,22800000.0
2007-07-17 19:05:00,1.10306,1.10306,1.10224,1.10247,14000000.0
2007-07-17 19:06:00,1.10235,1.1028,1.10224,1.10229,10600000.0
2007-07-17 19:07:00,1.10265,1.10314,1.10259,1.10286,20400000.0
2007-07-17 19:08:00,1.10277,1.10278,1.10227,1.10253,80000000.0
2007-07-17 19:09:00,1.10269,1.10296,1.10256,1.10256,16600000.0
2007-07-17 19:11:00,1.10264,1.10306,1.10264,1.10302,17200000.0
2007-07-17 19:12:00,1.10292,1.10316,1.10257,1.10257,12200000.0
2007-07-17 19:14:00,1.10245,1.10309,1.10245,1.10265,20600000.0
2007-07-17 19:15:00,1.10234,1.10236,1.10195,1.10219,25000000.0
2007-07-17 19:17:00,1.10219,1.10249,1.10203,1.10212,13600000.0
2007-07-17 19:18:00,1.10208,1.1022,1.10179,1.1022,24600000.0
2007-07-17 19:19:00,1.10205,1.10205,1.10161,1.10174,23200000.0
2007-07-17 19:20:00,1.10152,1.10199,1.10152,1.10192,14200000.0
2007-07-17 19:21:00,1.1023,1.1023,1.10154,1.1019,10400000.0
2007-07-17 19:22:00,1.10203,1.10214,1.10171,1.10204,12400000.0
2007-07-17 19:23:00,1.1024,1.1025,1.1024,1.1025,10000000.0
2007-07-17 19:24:00,1.10234,1.10283,1.10215,1.10215,10000000.0
2007-07-17 19:25:00,1.10233,1.1024,1.10214,1.1022,12200000.0
2007-07-17 19:26:00,1.10207,1.10238,1.10206,1.10212,15000000.0
2007-07-17 19:27:00,1.10236,1.10251,1.102,1.10251,27200000.0
2007-07-17 19:29:00,1.1025,1.1025,1.10214,1.10236,13400000.0
2007-07-17 19:30:00,1.10216,1.10233,1.10188,1.10188,28400000.0
2007-07-17 19:31:00,1.10187,1.10212,1.10187,1.10202,9600000.0
2007-07-17 19:32:00,1.10226,1.10227,1.10199,1.10217,7800000.0
2007-07-17 19:33:00,1.10185,1.10212,1.10174,1.10212,10000000.0
2007-07-17 19:34:00,1.10165,1.10246,1.10165,1.10181,10000000.0
2007-07-17 19:35:00,1.10174,1.10206,1.10148,1.10206,10000000.0
2007-07-17 19:37:00,1.102,1.10206,1.1016,1.10183,21400000.0
2007-07-17 19:38:00,1.10227,1.10232,1.10171,1.10195,21800000.0
2007-07-17 19:39:00,1.10209,1.1022,1.10191,1.1022,11400000.0
2007-07-17 19:40:00,1.10203,1.10203,1.10178,1.10187,6800000.0
2007-07-17 19:41:00,1.10212,1.10246,1.10201,1.10246,13600000.0
2007-07-17 19:42:00,1.10205,1.10231,1.10187,1.10219,20200000.0
2007-07-17 19:43:00,1.1026,1.1026,1.1025,1.1025,19000000.0
2007-07-17 19:44:00,1.10252,1.10252,1.10203,1.1021,19000000.0
2007-07-17 19:45:00,1.1027,1.1027,1.1027,1.1027,23200000.0
2007-07-17 19:46:00,1.10205,1.10229,1.10193,1.10196,23200000.0
2007-07-17 19:47:00,1.10191,1.10235,1.10191,1.10226,11400000.0
2007-07-17 19:50:00,1.10241,1.10261,1.10232,1.10245,22200000.0
2007-07-17 19:51:00,1.10228,1.1025,1.10207,1.10207,23400000.0
2007-07-17 19:54:00,1.10218,1.10235,1.10188,1.10235,10000000.0
2007-07-17 19:55:00,1.1025,1.1025,1.1025,1.1025,9600000.0
2007-07-17 19:57:00,1.1024,1.1025,1.1024,1.1024,9600000.0
2007-07-17 19:58:00,1.1023,1.1023,1.1023,1.1023,9600000.0
2007-07-17 20:00:00,1.1024,1.1024,1.1024,1.1024,9600000.0
2007-07-17 20:02:00,1.10209,1.10226,1.10196,1.10211,9600000.0
2007-07-17 20:04:00,1.10204,1.10249,1.10204,1.10218,18800000.0
2007-07-17 20:06:00,1.10217,1.10236,1.10217,1.10225,10600000.0
2007-07-17 20:07:00,1.10222,1.10241,1.10211,1.10241,7600000.0
2007-07-17 20:08:00,1.1026,1.1026,1.1026,1.1026,22000000.0
2007-07-17 20:09:00,1.10218,1.10256,1.10206,1.10236,22000000.0
2007-07-17 20:11:00,1.10236,1.10251,1.10235,1.10251,16600000.0
2007-07-17 20:12:00,1.10232,1.10247,1.10224,1.10247,16000000.0
2007-07-17 20:13:00,1.10222,1.10228,1.10222,1.10228,3200000.0
2007-07-17 20:14:00,1.1021,1.1021,1.10182,1.10196,5200000.0
2007-07-17 20:16:00,1.10224,1.10255,1.10209,1.10209,7400000.0
2007-07-17 20:19:00,1.1025,1.1025,1.1025,1.1025,14800000.0
2007-07-17 20:20:00,1.1026,1.1026,1.1025,1.1025,14800000.0
2007-07-17 20:21:00,1.10192,1.10245,1.1019,1.10211,14800000.0
2007-07-17 20:23:00,1.1022,1.1022,1.1017,1.1017,16200000.0
2007-07-17 20:24:00,1.1021,1.1021,1.10122,1.10175,10400000.0
2007-07-17 20:25:00,1.10232,1.10232,1.10141,1.10163,30400000.0
2007-07-17 20:26:00,1.10168,1.10216,1.10168,1.10204,22000000.0
2007-07-17 20:27:00,1.102,1.10222,1.1019,1.10208,23400000.0
2007-07-17 20:28:00,1.10195,1.10251,1.10153,1.10251,16600000.0
2007-07-17 20:29:00,1.1024,1.1024,1.10168,1.10168,8800000.0
2007-07-17 20:30:00,1.10194,1.10247,1.10191,1.10197,21600000.0
2007-07-17 20:32:00,1.10173,1.10225,1.10173,1.10218,7400000.0
2007-07-17 20:33:00,1.1021,1.1024,1.1021,1.1024,15000000.0
2007-07-17 20:34:00,1.1025,1.1025,1.1025,1.1025,15000000.0
2007-07-17 20:35:00,1.10225,1.10253,1.10225,1.1024,15000000.0
2007-07-17 20:37:00,1.1023,1.1023,1.1022,1.1022,20600000.0
2007-07-17 20:38:00,1.10181,1.10227,1.10181,1.10213,20600000.0
2007-07-17 20:39:00,1.10227,1.10227,1.10195,1.1021,26200000.0
2007-07-17 20:40:00,1.10173,1.10201,1.10134,1.10201,17400000.0
2007-07-17 20:41:00,1.10225,1.10227,1.10184,1.10184,18200000.0
2007-07-17 20:42:00,1.10193,1.10222,1.10184,1.102,25200000.0
2007-07-17 20:43:00,1.1022,1.1024,1.1022,1.1023,18200000.0
2007-07-17 20:44:00,1.10192,1.10212,1.10175,1.10212,18200000.0
2007-07-17 20:45:00,1.10182,1.10241,1.1018,1.10241,19400000.0
2007-07-17 20:46:00,1.10219,1.10219,1.10211,1.10218,12400000.0
2007-07-17 20:47:00,1.10203,1.10228,1.10183,1.10196,13200000.0
2007-07-17 20:48:00,1.10213,1.1024,1.10176,1.10215,26000000.0
2007-07-17 20:49:00,1.10204,1.10233,1.10204,1.10211,14000000.0
2007-07-17 20:50:00,1.1021,1.1022,1.1021,1.1022,24000000.0
2007-07-17 20:51:00,1.10207,1.10249,1.10197,1.10226,24000000.0
2007-07-17 20:53:00,1.1023,1.1023,1.1023,1.1023,14400000.0
2007-07-17 20:55:00,1.1024,1.1024,1.1022,1.1022,14400000.0
2007-07-17 20:57:00,1.10212,1.10225,1.10212,1.10225,14400000.0
2007-07-17 20:58:00,1.10199,1.10217,1.1019,1.10217,14600000.0
2007-07-17 20:59:00,1.10182,1.10192,1.10182,1.10192,3200000.0
2007-07-17 21:00:00,1.10202,1.10221,1.10192,1.10221,12400000.0
2007-07-17 21:01:00,1.10189,1.10236,1.1016,1.10207,12800000.0
2007-07-17 21:02:00,1.10173,1.10221,1.10151,1.10221,9800000.0
2007-07-17 21:03:00,1.1023,1.1024,1.1022,1.1023,7200000.0
2007-07-17 21:04:00,1.10203,1.10214,1.10186,1.10214,7200000.0
2007-07-17 21:06:00,1.1018,1.10218,1.10144,1.10184,12400000.0
2007-07-17 21:07:00,1.1024,1.1024,1.1023,1.1023,14000000.0
2007-07-17 21:08:00,1.1017,1.10197,1.10148,1.10148,14000000.0
2007-07-17 21:09:00,1.10135,1.10137,1.10114,1.10121,7400000.0
2007-07-17 21:10:00,1.10124,1.10142,1.10118,1.10138,12200000.0
2007-07-17 21:11:00,1.10157,1.10184,1.10155,1.10155,15600000.0
2007-07-17 21:12:00,1.10133,1.10161,1.10109,1.10109,10400000.0
2007-07-17 21:13:00,1.10153,1.10196,1.10136,1.10157,31600000.0
2007-07-17 21:14:00,1.102,1.102,1.1019,1.102,8000000.0
2007-07-17 21:15:00,1.10169,1.10201,1.10169,1.10201,8000000.0
2007-07-17 21:16:00,1.10173,1.10187,1.10167,1.10177,28400000.0
2007-07-17 21:18:00,1.10159,1.10191,1.10159,1.10163,10800000.0
2007-07-17 21:19:00,1.10173,1.10199,1.10153,1.10165,12400000.0
2007-07-17 21:20:00,1.10168,1.10222,1.1016,1.10173,23200000.0
2007-07-17 21:21:00,1.10194,1.10223,1.10165,1.10189,19600000.0
2007-07-17 21:23:00,1.10195,1.10202,1.10169,1.10178,29600000.0
2007-07-17 21:24:00,1.10185,1.10219,1.10181,1.10219,14400000.0
2007-07-17 21:25:00,1.10186,1.10186,1.10142,1.10151,20200000.0
2007-07-17 21:27:00,1.102,1.1021,1.102,1.1021,4200000.0
2007-07-17 21:28:00,1.10176,1.10206,1.10176,1.10206,4200000.0
2007-07-17 21:30:00,1.10143,1.10144,1.10119,1.10137,13800000.0
2007-07-17 21:32:00,1.102,1.102,1.1019,1.102,10000000.0
2007-07-17 21:33:00,1.1019,1.102,1.1019,1.1019,10000000.0
2007-07-17 21:34:00,1.102,1.102,1.1019,1.102,10000000.0
2007-07-17 21:35:00,1.1016,1.10201,1.10148,1.10162,10000000.0
2007-07-17 21:37:00,1.10173,1.10173,1.10138,1.10142,23800000.0
2007-07-17 21:38:00,1.10152,1.10185,1.10127,1.10136,16200000.0
2007-07-17 21:41:00,1.1021,1.1021,1.1021,1.1021,12200000.0
2007-07-17 21:42:00,1.102,1.102,1.102,1.102,12200000.0
2007-07-17 21:43:00,1.1021,1.1021,1.1021,1.1021,12200000.0
2007-07-17 21:44:00,1.10157,1.10157,1.10137,1.10137,12200000.0
2007-07-17 21:45:00,1.10148,1.10177,1.10129,1.10177,16800000.0
2007-07-17 21:46:00,1.10172,1.10183,1.10158,1.1018,21200000.0
2007-07-17 21:47:00,1.10158,1.10214,1.10152,1.10152,25800000.0
2007-07-17 21:48:00,1.10142,1.10168,1.10142,1.10159,12400000.0
2007-07-17 21:49:00,1.10139,1.10191,1.10137,1.10137,16800000.0
2007-07-17 21:50:00,1.10163,1.10163,1.10144,1.10146,11200000.0
2007-07-17 21:51:00,1.10136,1.1016,1.10135,1.10153,9600000.0
2007-07-17 21:52:00,1.10157,1.1016,1.10117,1.10152,9400000.0
2007-07-17 21:53:00,1.10159,1.10197,1.10145,1.10162,16800000.0
2007-07-17 21:54:00,1.10145,1.10172,1.10133,1.10171,26800000.0
2007-07-17 21:55:00,1.10162,1.10197,1.10148,1.10148,8400000.0
2007-07-17 21:56:00,1.10189,1.10189,1.10122,1.10154,13200000.0
2007-07-17 21:57:00,1.10184,1.10184,1.10145,1.10163,14200000.0
2007-07-17 21:58:00,1.10152,1.10202,1.10118,1.10202,10000000.0
2007-07-17 21:59:00,1.10202,1.10219,1.10162,1.10195,13200000.0
2007-07-17 22:00:00,1.10153,1.10153,1.10129,1.10143,7400000.0
2007-07-17 22:02:00,1.1021,1.1021,1.1021,1.1021,29400000.0
2007-07-17 22:04:00,1.10148,1.10173,1.1011,1.10173,29400000.0
2007-07-17 22:05:00,1.10183,1.10183,1.10153,1.10179,13600000.0
2007-07-17 22:06:00,1.10138,1.10144,1.10138,1.10144,2000000.0
2007-07-17 22:07:00,1.10084,1.10155,1.10084,1.10119,12400000.0
2007-07-17 22:08:00,1.10125,1.10205,1.10125,1.10174,13800000.0
2007-07-17 22:10:00,1.1018,1.10206,1.10173,1.10173,6400000.0
2007-07-17 22:11:00,1.10191,1.10252,1.10181,1.10181,15200000.0
2007-07-17 22:12:00,1.10206,1.10241,1.10206,1.10217,19200000.0
2007-07-17 22:13:00,1.10218,1.10264,1.10218,1.10225,17200000.0
2007-07-17 22:14:00,1.10227,1.10244,1.10198,1.10244,29000000.0
2007-07-17 22:15:00,1.10254,1.10254,1.10213,1.10226,21000000.0
2007-07-17 22:16:00,1.10221,1.10254,1.10192,1.10192,20200000.0
2007-07-17 22:18:00,1.1024,1.1024,1.1024,1.1024,15600000.0
2007-07-17 22:20:00,1.10224,1.10268,1.10224,1.10268,15600000.0
2007-07-17 22:21:00,1.10248,1.10302,1.10247,1.10293,14000000.0
2007-07-17 22:22:00,1.10235,1.10244,1.10204,1.10231,14800000.0
2007-07-17 22:23:00,1.10226,1.10261,1.10226,1.10261,8800000.0
2007-07-17 22:24:00,1.10257,1.10278,1.10244,1.10245,18000000.0
2007-07-17 22:25:00,1.10251,1.10251,1.1025,1.1025,7600000.0
2007-07-17 22:26:00,1.10244,1.10273,1.10244,1.10244,6000000.0
2007-07-17 22:27:00,1.10241,1.10274,1.10221,1.1026,7400000.0
2007-07-17 22:28:00,1.10256,1.10257,1.10256,1.10257,2600000.0
2007-07-17 22:29:00,1.10257,1.10297,1.10243,1.10245,20800000.0
2007-07-17 22:30:00,1.10252,1.10289,1.10226,1.10285,12400000.0
2007-07-17 22:31:00,1.10274,1.10294,1.10248,1.10271,10600000.0
2007-07-17 22:32:00,1.10268,1.10271,1.10256,1.10268,12600000.0
2007-07-17 22:33:00,1.1029,1.1029,1.10287,1.10287,4000000.0
2007-07-17 22:34:00,1.1031,1.10417,1.1031,1.10417,12000000.0
2007-07-17 22:35:00,1.104,1.10424,1.10379,1.10379,11800000.0
2007-07-17 22:36:00,1.10339,1.10362,1.10339,1.10359,11200000.0
2007-07-17 22:37:00,1.10375,1.10402,1.10375,1.10402,12000000.0
2007-07-17 22:38:00,1.10407,1.10413,1.10383,1.10393,10800000.0
2007-07-17 22:39:00,1.10428,1.10428,1.10381,1.1041,8400000.0
2007-07-17 22:40:00,1.10387,1.10407,1.10332,1.10335,12000000.0
2007-07-17 22:41:00,1.1034,1.1034,1.10304,1.10338,8600000.0
2007-07-17 22:42:00,1.1041,1.1041,1.1041,1.1041,12200000.0
2007-07-17 22:43:00,1.10362,1.10389,1.10351,1.10368,12200000.0
2007-07-17 22:44:00,1.1035,1.10387,1.10334,1.1035,15800000.0
2007-07-17 22:45:00,1.10333,1.10354,1.10329,1.10329,15400000.0
2007-07-17 22:46:00,1.1033,1.10331,1.10311,1.10317,6800000.0
2007-07-17 22:47:00,1.10314,1.10348,1.10298,1.10303,9800000.0
2007-07-17 22:48:00,1.10321,1.10362,1.10321,1.10362,11600000.0
2007-07-17 22:49:00,1.10402,1.10469,1.10384,1.10394,18200000.0
2007-07-17 22:50:00,1.10419,1.10441,1.10419,1.10431,8200000.0
2007-07-17 22:51:00,1.10456,1.10459,1.10442,1.10449,14800000.0
2007-07-17 22:52:00,1.1044,1.1044,1.1044,1.1044,16600000.0
2007-07-17 22:53:00,1.10369,1.10401,1.10369,1.10401,16600000.0
2007-07-17 22:54:00,1.10415,1.10439,1.10414,1.10439,21200000.0
2007-07-17 22:55:00,1.10409,1.10419,1.10374,1.10394,6800000.0
2007-07-17 22:56:00,1.10389,1.10389,1.10354,1.10354,2000000.0
2007-07-17 22:57:00,1.1042,1.1042,1.1042,1.1042,15400000.0
2007-07-17 22:58:00,1.10364,1.10428,1.10331,1.1038,15400000.0
2007-07-17 22:59:00,1.10383,1.10383,1.10354,1.10368,12200000.0
2007-07-17 23:00:00,1.104,1.1041,1.104,1.1041,12400000.0
2007-07-17 23:01:00,1.10332,1.10375,1.10323,1.10338,12400000.0
2007-07-17 23:02:00,1.10364,1.10386,1.10364,1.10386,8800000.0
2007-07-17 23:03:00,1.104,1.1041,1.104,1.1041,15600000.0
2007-07-17 23:04:00,1.10348,1.10364,1.10325,1.10325,15600000.0
2007-07-17 23:05:00,1.10329,1.10391,1.10302,1.10391,13600000.0
2007-07-17 23:06:00,1.10368,1.10368,1.10283,1.10283,20800000.0
2007-07-17 23:07:00,1.10354,1.10378,1.10344,1.10344,6600000.0
2007-07-17 23:08:00,1.104,1.104,1.1039,1.104,2600000.0
2007-07-17 23:09:00,1.10344,1.10383,1.10344,1.10383,2600000.0
2007-07-17 23:10:00,1.10366,1.10395,1.10332,1.1036,12800000.0
2007-07-17 23:12:00,1.10368,1.10383,1.10345,1.10351,17600000.0
2007-07-17 23:13:00,1.10345,1.10377,1.10345,1.10361,7400000.0
2007-07-17 23:14:00,1.10359,1.10359,1.10292,1.10292,10000000.0
2007-07-17 23:15:00,1.10313,1.10363,1.10303,1.10363,26000000.0
2007-07-17 23:16:00,1.10374,1.10374,1.10321,1.10355,8400000.0
2007-07-17 23:17:00,1.10321,1.10334,1.10283,1.10321,10600000.0
2007-07-17 23:18:00,1.10322,1.10333,1.10312,1.10312,7200000.0
2007-07-17 23:19:00,1.1034,1.10357,1.10325,1.10357,11600000.0
2007-07-17 23:20:00,1.10345,1.10378,1.10339,1.10378,13400000.0
2007-07-17 23:21:00,1.10367,1.10372,1.10341,1.1036,6800000.0
2007-07-17 23:22:00,1.10329,1.10368,1.10329,1.10348,14400000.0
2007-07-17 23:23:00,1.10369,1.10381,1.10315,1.10357,9200000.0
2007-07-17 23:24:00,1.10323,1.10323,1.1031,1.1031,5800000.0
2007-07-17 23:25:00,1.10356,1.10356,1.1033,1.10333,9600000.0
2007-07-17 23:26:00,1.1035,1.10351,1.10321,1.10337,16000000.0
2007-07-17 23:27:00,1.10332,1.10353,1.10313,1.1035,13400000.0
2007-07-17 23:28:00,1.10343,1.10388,1.1034,1.10358,12800000.0
2007-07-17 23:30:00,1.10348,1.10354,1.10344,1.10354,12800000.0
2007-07-17 23:31:00,1.10365,1.10365,1.10337,1.10349,7200000.0
2007-07-17 23:32:00,1.1042,1.1042,1.1042,1.1042,10000000.0
2007-07-17 23:33:00,1.10371,1.10395,1.10371,1.10395,10000000.0
2007-07-17 23:34:00,1.10354,1.10371,1.10347,1.10347,11400000.0
2007-07-17 23:35:00,1.10354,1.10392,1.10346,1.10357,15200000.0
2007-07-17 23:36:00,1.10334,1.10373,1.10334,1.10344,13000000.0
2007-07-17 23:37:00,1.10358,1.10363,1.1033,1.10358,14400000.0
2007-07-17 23:38:00,1.10341,1.10397,1.10328,1.10366,15800000.0
2007-07-17 23:39:00,1.10356,1.10384,1.10338,1.10364,12200000.0
2007-07-17 23:40:00,1.10386,1.10435,1.10337,1.10376,13400000.0
2007-07-17 23:41:00,1.10346,1.10384,1.10343,1.10343,23800000.0
2007-07-17 23:42:00,1.10342,1.10375,1.10333,1.10375,18000000.0
2007-07-17 23:46:00,1.10299,1.10347,1.10299,1.10311,15000000.0
2007-07-17 23:47:00,1.10343,1.10346,1.10343,1.10346,5600000.0
2007-07-17 23:48:00,1.10344,1.10359,1.10342,1.10353,9000000.0
2007-07-17 23:52:00,1.1042,1.1042,1.1042,1.1042,16400000.0
2007-07-17 23:53:00,1.10371,1.10405,1.10349,1.10366,16400000.0
2007-07-17 23:54:00,1.10384,1.10384,1.10341,1.10371,23600000.0
2007-07-17 23:55:00,1.10367,1.10367,1.10339,1.10341,27800000.0
2007-07-17 23:56:00,1.10367,1.10421,1.10367,1.10421,16000000.0
2007-07-17 23:58:00,1.10404,1.10404,1.10345,1.10374,13800000.0
2007-07-17 23:59:00,1.10306,1.10366,1.10292,1.1032,17400000.0
2007-07-18 00:00:00,1.10321,1.10361,1.10271,1.10271,21800000.0
2007-07-18 00:01:00,1.10306,1.1037,1.10306,1.10324,10800000.0
2007-07-18 00:03:00,1.10348,1.10372,1.10326,1.10326,14600000.0
2007-07-18 00:04:00,1.10365,1.10418,1.10365,1.10382,15400000.0
2007-07-18 00:05:00,1.10386,1.10413,1.10383,1.10392,13600000.0
2007-07-18 00:06:00,1.1045,1.1047,1.1044,1.1046,22800000.0
2007-07-18 00:07:00,1.10386,1.10414,1.10366,1.10408,22800000.0
2007-07-18 00:08:00,1.10388,1.10441,1.1038,1.10441,11400000.0
2007-07-18 00:09:00,1.10424,1.10441,1.10424,1.10441,12200000.0
2007-07-18 00:10:00,1.10445,1.10463,1.10437,1.10455,17200000.0
2007-07-18 00:11:00,1.10444,1.10465,1.10436,1.10439,16600000.0
2007-07-18 00:12:00,1.10423,1.10447,1.10412,1.10438,10800000.0
2007-07-18 00:13:00,1.1045,1.1045,1.10364,1.10389,42000000.0
2007-07-18 00:14:00,1.1043,1.1044,1.1043,1.1044,27200000.0
2007-07-18 00:15:00,1.10389,1.10433,1.10381,1.10418,27200000.0
2007-07-18 00:16:00,1.10415,1.1043,1.10399,1.10411,8600000.0
2007-07-18 00:17:00,1.10426,1.10426,1.10381,1.10381,18400000.0
2007-07-18 00:18:00,1.10416,1.10445,1.10393,1.10393,23600000.0
2007-07-18 00:19:00,1.10404,1.10437,1.10404,1.10426,18200000.0
2007-07-18 00:20:00,1.10401,1.10431,1.104,1.10418,15200000.0
2007-07-18 00:24:00,1.10423,1.10455,1.10406,1.10406,12000000.0
2007-07-18 00:25:00,1.10438,1.10469,1.10413,1.10439,11600000.0
2007-07-18 00:26:00,1.10433,1.10451,1.10404,1.10419,11200000.0
2007-07-18 00:28:00,1.10427,1.10429,1.10388,1.10399,14600000.0
2007-07-18 00:29:00,1.10402,1.10429,1.10395,1.1042,14400000.0
2007-07-18 00:30:00,1.10418,1.10464,1.10412,1.10445,14200000.0
2007-07-18 00:31:00,1.10483,1.10518,1.10483,1.10485,15600000.0
2007-07-18 00:32:00,1.10479,1.10531,1.10479,1.105,13200000.0
2007-07-18 00:33:00,1.10498,1.10501,1.10445,1.10472,7600000.0
2007-07-18 00:34:00,1.10522,1.10522,1.1048,1.10493,24400000.0
2007-07-18 00:35:00,1.10452,1.10483,1.10422,1.10483,13600000.0
2007-07-18 00:36:00,1.10464,1.10503,1.10447,1.10449,11000000.0
2007-07-18 00:37:00,1.10455,1.105,1.1044,1.10455,20400000.0
2007-07-18 00:38:00,1.10452,1.10506,1.1045,1.10484,46000000.0
2007-07-18 00:39:00,1.10432,1.10451,1.10418,1.10432,16400000.0
2007-07-18 00:40:00,1.10439,1.10473,1.10419,1.10435,11600000.0
2007-07-18 00:41:00,1.10457,1.10483,1.10433,1.10433,18800000.0
2007-07-18 00:42:00,1.10453,1.10511,1.10453,1.10471,16200000.0
2007-07-18 00:43:00,1.1048,1.10503,1.10473,1.10485,27600000.0
2007-07-18 00:44:00,1.10457,1.10457,1.10426,1.10434,8200000.0
2007-07-18 00:45:00,1.10425,1.10494,1.10381,1.10494,19000000.0
2007-07-18 00:46:00,1.10487,1.10506,1.10467,1.10491,23600000.0
2007-07-18 00:47:00,1.10455,1.10482,1.10455,1.10455,11400000.0
2007-07-18 00:48:00,1.10457,1.10504,1.10447,1.10453,21000000.0
2007-07-18 00:49:00,1.10461,1.10487,1.10417,1.10451,16600000.0
2007-07-18 00:50:00,1.10403,1.10466,1.10403,1.10452,19400000.0
2007-07-18 00:51:00,1.10504,1.10504,1.10467,1.10474,7400000.0
2007-07-18 00:52:00,1.10462,1.1052,1.10423,1.1052,17000000.0
2007-07-18 00:53:00,1.10487,1.10502,1.10444,1.10462,12200000.0
2007-07-18 00:54:00,1.10465,1.10465,1.10428,1.10428,4000000.0
2007-07-18 00:55:00,1.10461,1.10461,1.10386,1.10389,17400000.0
2007-07-18 00:56:00,1.10434,1.10459,1.10423,1.10423,8200000.0
2007-07-18 00:57:00,1.10423,1.10442,1.10375,1.10429,15400000.0
2007-07-18 00:58:00,1.10424,1.10475,1.10395,1.10432,17400000.0
2007-07-18 00:59:00,1.10403,1.10453,1.1039,1.10404,24400000.0
2007-07-18 01:00:00,1.10405,1.10435,1.10403,1.10435,25400000.0
2007-07-18 01:01:00,1.1045,1.1045,1.10428,1.1044,7400000.0
2007-07-18 01:02:00,1.10425,1.10432,1.10383,1.10432,15400000.0
2007-07-18 01:03:00,1.10425,1.10441,1.10418,1.10441,14400000.0
2007-07-18 01:04:00,1.10453,1.10455,1.10412,1.10429,10800000.0
2007-07-18 01:05:00,1.1041,1.10423,1.10396,1.10423,17800000.0
2007-07-18 01:06:00,1.10466,1.10474,1.10423,1.10423,17200000.0
2007-07-18 01:07:00,1.10409,1.10436,1.10409,1.10436,4200000.0
2007-07-18 01:08:00,1.10414,1.10422,1.10386,1.10413,22800000.0
2007-07-18 01:09:00,1.10418,1.10443,1.10411,1.10422,17800000.0
2007-07-18 01:10:00,1.10415,1.10415,1.10399,1.10399,5000000.0
2007-07-18 01:11:00,1.10374,1.10374,1.10339,1.10352,12600000.0
2007-07-18 01:12:00,1.10421,1.10421,1.1036,1.10386,16000000.0
2007-07-18 01:13:00,1.10377,1.10377,1.10338,1.10352,23600000.0
2007-07-18 01:14:00,1.10321,1.10392,1.10321,1.10392,28400000.0
2007-07-18 01:15:00,1.10363,1.10414,1.10322,1.10414,14000000.0
2007-07-18 01:16:00,1.10375,1.10396,1.10369,1.1039,24800000.0
2007-07-18 01:17:00,1.104,1.10435,1.10343,1.10343,12400000.0
2007-07-18 01:18:00,1.10312,1.10383,1.10312,1.10342,15000000.0
2007-07-18 01:19:00,1.10372,1.10413,1.1037,1.10385,21200000.0
2007-07-18 01:20:00,1.10363,1.10408,1.10359,1.10404,22800000.0
2007-07-18 01:21:00,1.10385,1.10449,1.10385,1.10396,21000000.0
2007-07-18 01:22:00,1.10376,1.10376,1.10344,1.10349,20600000.0
2007-07-18 01:23:00,1.10357,1.10418,1.10353,1.10418,17200000.0
2007-07-18 01:24:00,1.10397,1.10449,1.10361,1.10375,10600000.0
2007-07-18 01:25:00,1.1039,1.10453,1.1039,1.10453,14800000.0
2007-07-18 01:26:00,1.10455,1.10455,1.10407,1.10414,12800000.0
2007-07-18 01:27:00,1.1046,1.1047,1.1045,1.1045,23800000.0
2007-07-18 01:28:00,1.10426,1.1045,1.10416,1.10428,23800000.0
2007-07-18 01:29:00,1.10394,1.10438,1.10394,1.10438,7200000.0
2007-07-18 01:30:00,1.1042,1.10426,1.10405,1.10422,14600000.0
2007-07-18 01:31:00,1.1045,1.1045,1.1045,1.1045,14200000.0
2007-07-18 01:32:00,1.10418,1.10418,1.10376,1.10376,14200000.0
2007-07-18 01:33:00,1.10363,1.10441,1.10363,1.10441,15200000.0
2007-07-18 01:34:00,1.10401,1.10401,1.10383,1.10383,5800000.0
2007-07-18 01:35:00,1.10425,1.10471,1.10404,1.10471,16800000.0
2007-07-18 01:36:00,1.10417,1.10475,1.10417,1.1043,10200000.0
2007-07-18 01:37:00,1.10415,1.10421,1.10412,1.10417,10200000.0
2007-07-18 01:38:00,1.1046,1.1046,1.1045,1.1045,13000000.0
2007-07-18 01:39:00,1.10431,1.10431,1.10395,1.10404,13000000.0
2007-07-18 01:40:00,1.1041,1.10456,1.10406,1.10406,10200000.0
2007-07-18 01:42:00,1.10378,1.10461,1.10378,1.10461,34400000.0
2007-07-18 01:44:00,1.10454,1.10454,1.10412,1.10418,14200000.0
2007-07-18 01:45:00,1.10459,1.10478,1.1044,1.10461,12400000.0
2007-07-18 01:46:00,1.105,1.1053,1.10461,1.10483,8800000.0
2007-07-18 01:47:00,1.10465,1.10471,1.10441,1.10441,9200000.0
2007-07-18 01:48:00,1.1047,1.10494,1.10442,1.10466,11400000.0
2007-07-18 01:49:00,1.10451,1.10475,1.10436,1.10452,14000000.0
2007-07-18 01:50:00,1.1045,1.10464,1.10444,1.10464,24200000.0
2007-07-18 01:51:00,1.10449,1.10484,1.10441,1.10447,20800000.0
2007-07-18 01:52:00,1.1049,1.1049,1.10461,1.10473,8800000.0
2007-07-18 01:53:00,1.10447,1.10498,1.10447,1.10498,4600000.0
2007-07-18 01:54:00,1.10488,1.10488,1.10475,1.10475,2600000.0
2007-07-18 01:55:00,1.10495,1.10497,1.10461,1.10483,7400000.0
2007-07-18 01:56:00,1.10494,1.10507,1.10486,1.10491,10000000.0
2007-07-18 01:57:00,1.10504,1.10504,1.10438,1.10446,17800000.0
2007-07-18 01:58:00,1.10437,1.10443,1.10421,1.10429,13800000.0
2007-07-18 01:59:00,1.10491,1.10496,1.10464,1.1049,10000000.0
2007-07-18 02:00:00,1.10473,1.10542,1.10456,1.10473,7800000.0
2007-07-18 02:01:00,1.1053,1.1053,1.1051,1.1051,13600000.0
2007-07-18 02:02:00,1.10469,1.1049,1.10458,1.10458,13600000.0
2007-07-18 02:03:00,1.10476,1.10491,1.10474,1.10491,7600000.0
2007-07-18 02:04:00,1.10525,1.10543,1.10464,1.10474,10800000.0
2007-07-18 02:05:00,1.10484,1.105,1.10456,1.1049,18800000.0
2007-07-18 02:06:00,1.10504,1.10504,1.10464,1.10482,14800000.0
2007-07-18 02:08:00,1.1051,1.1051,1.1051,1.1051,18800000.0
2007-07-18 02:09:00,1.1052,1.1052,1.1052,1.1052,18800000.0
2007-07-18 02:10:00,1.10515,1.10553,1.10505,1.10517,18800000.0
2007-07-18 02:11:00,1.10524,1.10524,1.10478,1.10503,17000000.0
2007-07-18 02:12:00,1.10544,1.10544,1.10489,1.10489,19800000.0
2007-07-18 02:13:00,1.10467,1.10492,1.10463,1.10475,19400000.0
2007-07-18 02:14:00,1.1051,1.10532,1.10503,1.10522,18200000.0
2007-07-18 02:15:00,1.10486,1.10538,1.10486,1.10531,18600000.0
2007-07-18 02:16:00,1.10502,1.10514,1.10497,1.10514,6400000.0
2007-07-18 02:17:00,1.10495,1.10526,1.10492,1.10526,20800000.0
2007-07-18 02:18:00,1.10536,1.10536,1.10478,1.10484,14400000.0
2007-07-18 02:19:00,1.10497,1.10505,1.10486,1.1049,19000000.0
2007-07-18 02:20:00,1.10476,1.10523,1.10476,1.10523,16600000.0
2007-07-18 02:21:00,1.10546,1.10571,1.10523,1.10571,12000000.0
2007-07-18 02:22:00,1.10523,1.10564,1.10523,1.10526,14800000.0
2007-07-18 02:23:00,1.1059,1.1059,1.1057,1.1058,17000000.0
2007-07-18 02:24:00,1.10523,1.10548,1.10491,1.10494,17000000.0
2007-07-18 02:25:00,1.10492,1.10552,1.10492,1.10552,21600000.0
2007-07-18 02:26:00,1.10524,1.10535,1.10449,1.10535,11200000.0
2007-07-18 02:27:00,1.10516,1.10553,1.10516,1.10553,6000000.0
2007-07-18 02:28:00,1.10532,1.10576,1.10532,1.10576,19400000.0
2007-07-18 02:29:00,1.10548,1.10572,1.10494,1.10542,22800000.0
2007-07-18 02:30:00,1.10512,1.10543,1.10494,1.10527,26400000.0
2007-07-18 02:31:00,1.10524,1.10562,1.10522,1.10548,27800000.0
2007-07-18 02:32:00,1.10526,1.10576,1.10526,1.10535,11800000.0
2007-07-18 02:33:00,1.10531,1.10572,1.10531,1.10572,28000000.0
2007-07-18 02:34:00,1.10571,1.10571,1.10486,1.1053,17200000.0
2007-07-18 02:35:00,1.10541,1.10554,1.1048,1.1048,12800000.0
2007-07-18 02:36:00,1.10408,1.10414,1.10393,1.10414,12800000.0
2007-07-18 02:37:00,1.10396,1.10437,1.10382,1.10413,15800000.0
2007-07-18 02:38:00,1.10472,1.10484,1.10421,1.10449,39600000.0
2007-07-18 02:39:00,1.10428,1.10471,1.10428,1.10448,18200000.0
2007-07-18 02:40:00,1.10439,1.10502,1.10386,1.10386,19600000.0
2007-07-18 02:41:00,1.10457,1.10493,1.10436,1.10493,13800000.0
2007-07-18 02:42:00,1.10493,1.10529,1.10455,1.10464,20000000.0
2007-07-18 02:43:00,1.10434,1.10456,1.10391,1.10435,16200000.0
2007-07-18 02:44:00,1.10459,1.10485,1.10448,1.10473,24000000.0
2007-07-18 02:45:00,1.10474,1.1048,1.10426,1.10457,12600000.0
2007-07-18 02:46:00,1.10446,1.1049,1.10431,1.10454,20400000.0
2007-07-18 02:47:00,1.10445,1.10469,1.10393,1.10393,9400000.0
2007-07-18 02:48:00,1.10498,1.10498,1.10453,1.10472,18200000.0
2007-07-18 02:49:00,1.10449,1.10473,1.10402,1.10473,42800000.0
2007-07-18 02:50:00,1.1048,1.10485,1.10441,1.10485,22000000.0
2007-07-18 02:51:00,1.10478,1.10504,1.10467,1.10467,10000000.0
2007-07-18 02:52:00,1.10502,1.10512,1.10477,1.10477,9000000.0
2007-07-18 02:53:00,1.10429,1.10516,1.10429,1.10467,20200000.0
2007-07-18 02:54:00,1.10483,1.10513,1.10466,1.10473,29600000.0
2007-07-18 02:55:00,1.10432,1.10468,1.10424,1.10458,21000000.0
2007-07-18 02:56:00,1.10443,1.10529,1.10443,1.10503,26800000.0
2007-07-18 02:57:00,1.10493,1.1051,1.10457,1.10487,15000000.0
2007-07-18 02:58:00,1.1049,1.1049,1.10459,1.10462,10000000.0
2007-07-18 02:59:00,1.105,1.10535,1.10473,1.10485,29400000.0
2007-07-18 03:00:00,1.10437,1.10518,1.10437,1.10455,9800000.0
2007-07-18 03:01:00,1.10469,1.10505,1.10439,1.10447,30200000.0
2007-07-18 03:02:00,1.10466,1.10468,1.10449,1.10468,21200000.0
2007-07-18 03:03:00,1.10435,1.10444,1.10366,1.1043,12400000.0
2007-07-18 03:04:00,1.1048,1.1048,1.1047,1.1047,3600000.0
2007-07-18 03:05:00,1.10421,1.10457,1.10421,1.10434,3600000.0
2007-07-18 03:06:00,1.10458,1.10474,1.10419,1.10432,22400000.0
2007-07-18 03:07:00,1.10413,1.10446,1.10412,1.10412,13400000.0
2007-07-18 03:08:00,1.10414,1.10435,1.10386,1.10412,10600000.0
2007-07-18 03:09:00,1.10443,1.10472,1.10415,1.10444,27000000.0
2007-07-18 03:10:00,1.10445,1.10476,1.10412,1.10453,32400000.0
2007-07-18 03:11:00,1.10438,1.10474,1.10425,1.10474,9400000.0
2007-07-18 03:12:00,1.10412,1.10442,1.10388,1.10388,17800000.0
2007-07-18 03:13:00,1.10431,1.10453,1.1041,1.1041,12600000.0
2007-07-18 03:14:00,1.10445,1.10445,1.1042,1.1042,10400000.0
2007-07-18 03:15:00,1.10433,1.10464,1.10414,1.10424,13600000.0
2007-07-18 03:16:00,1.10412,1.1044,1.10412,1.10436,14800000.0
2007-07-18 03:17:00,1.10391,1.10432,1.10385,1.10397,21000000.0
2007-07-18 03:18:00,1.10422,1.10435,1.10407,1.10412,13000000.0
2007-07-18 03:19:00,1.10427,1.10468,1.10357,1.10357,27200000.0
2007-07-18 03:20:00,1.10383,1.10426,1.10376,1.10426,11200000.0
2007-07-18 03:21:00,1.10378,1.10389,1.10369,1.10372,25400000.0
2007-07-18 03:22:00,1.10426,1.10427,1.10359,1.10417,21000000.0
2007-07-18 03:23:00,1.10388,1.10416,1.10364,1.10416,11600000.0
2007-07-18 03:24:00,1.1043,1.10467,1.10394,1.10427,20800000.0
2007-07-18 03:25:00,1.10385,1.10428,1.10385,1.10402,18000000.0
2007-07-18 03:26:00,1.10397,1.10423,1.10387,1.10423,25400000.0
2007-07-18 03:27:00,1.10427,1.10472,1.10398,1.10415,17400000.0
2007-07-18 03:28:00,1.10407,1.10448,1.10407,1.1043,20400000.0
2007-07-18 03:29:00,1.10452,1.10452,1.10413,1.10431,6000000.0
2007-07-18 03:30:00,1.10426,1.10429,1.1037,1.10402,13200000.0
2007-07-18 03:31:00,1.10416,1.10461,1.10416,1.10416,17000000.0
2007-07-18 03:32:00,1.10382,1.10425,1.10382,1.10396,15600000.0
2007-07-18 03:33:00,1.10419,1.10446,1.10411,1.10446,6800000.0
2007-07-18 03:34:00,1.10399,1.10409,1.10399,1.10408,9000000.0
2007-07-18 03:35:00,1.1039,1.10456,1.10388,1.10456,26600000.0
2007-07-18 03:36:00,1.10394,1.10419,1.10378,1.10378,17200000.0
2007-07-18 03:37:00,1.10384,1.104,1.10368,1.104,17800000.0
2007-07-18 03:38:00,1.10413,1.10433,1.10408,1.10431,19600000.0
2007-07-18 03:39:00,1.10422,1.10435,1.10366,1.10435,7200000.0
2007-07-18 03:40:00,1.10417,1.10436,1.10417,1.10436,4000000.0
2007-07-18 03:41:00,1.10445,1.10445,1.10421,1.10425,9400000.0
2007-07-18 03:42:00,1.10455,1.10482,1.10429,1.10482,14000000.0
2007-07-18 03:43:00,1.10452,1.10472,1.10447,1.10462,20200000.0
2007-07-18 03:44:00,1.1046,1.10499,1.1046,1.10477,14000000.0
2007-07-18 03:45:00,1.10463,1.10496,1.10463,1.10494,5200000.0
2007-07-18 03:46:00,1.10477,1.10504,1.10455,1.10455,24000000.0
2007-07-18 03:47:00,1.10424,1.10483,1.10424,1.10462,18800000.0
2007-07-18 03:48:00,1.10485,1.1051,1.10451,1.10504,18000000.0
2007-07-18 03:49:00,1.10458,1.10468,1.10448,1.10468,15400000.0
2007-07-18 03:50:00,1.10486,1.10486,1.10454,1.10454,12400000.0
2007-07-18 03:51:00,1.1048,1.1049,1.1048,1.1048,9800000.0
2007-07-18 03:52:00,1.1049,1.1049,1.10441,1.10478,9800000.0
2007-07-18 03:53:00,1.1046,1.10503,1.1045,1.10503,14000000.0
2007-07-18 03:54:00,1.10468,1.10471,1.10447,1.10458,13000000.0
2007-07-18 03:55:00,1.10478,1.10506,1.10456,1.10504,16800000.0
2007-07-18 03:56:00,1.10435,1.10472,1.10418,1.10418,23600000.0
2007-07-18 03:57:00,1.10431,1.10481,1.10431,1.10481,8400000.0
2007-07-18 03:58:00,1.1045,1.10493,1.10445,1.10462,12600000.0
2007-07-18 03:59:00,1.10482,1.10504,1.1046,1.1046,17200000.0
2007-07-18 04:00:00,1.10477,1.10491,1.10467,1.10484,16800000.0
2007-07-18 04:01:00,1.10504,1.10504,1.10434,1.10455,15400000.0
2007-07-18 04:03:00,1.1049,1.1049,1.1049,1.1049,22600000.0
2007-07-18 04:04:00,1.10473,1.10484,1.10439,1.10484,22600000.0
2007-07-18 04:05:00,1.10462,1.10514,1.10454,1.10454,27800000.0
2007-07-18 04:06:00,1.10469,1.10469,1.10419,1.10456,10000000.0
2007-07-18 04:07:00,1.10452,1.10452,1.10397,1.10447,15400000.0
2007-07-18 04:08:00,1.10462,1.10467,1.10452,1.10452,19000000.0
2007-07-18 04:09:00,1.10443,1.10473,1.10439,1.10463,18200000.0
2007-07-18 04:10:00,1.10426,1.10477,1.10426,1.10457,18800000.0
2007-07-18 04:11:00,1.10433,1.10453,1.10418,1.10432,21400000.0
2007-07-18 04:12:00,1.10438,1.10449,1.10438,1.10445,12200000.0
2007-07-18 04:13:00,1.10453,1.10484,1.10452,1.10452,12800000.0
2007-07-18 04:14:00,1.10433,1.10463,1.10432,1.10432,9200000.0
2007-07-18 04:15:00,1.10446,1.10468,1.10442,1.10452,18400000.0
2007-07-18 04:16:00,1.10439,1.10461,1.1041,1.10461,9000000.0
2007-07-18 04:17:00,1.10437,1.10452,1.10437,1.10452,9000000.0
2007-07-18 04:18:00,1.10461,1.10504,1.10433,1.10449,15000000.0
2007-07-18 04:19:00,1.10452,1.1046,1.1039,1.10453,26600000.0
2007-07-18 04:20:00,1.1044,1.1047,1.1044,1.1046,11600000.0
2007-07-18 04:21:00,1.10501,1.10501,1.10461,1.10498,8800000.0
2007-07-18 04:22:00,1.10457,1.10497,1.10441,1.10484,8800000.0
2007-07-18 04:23:00,1.10457,1.10481,1.10457,1.10481,6800000.0
2007-07-18 04:24:00,1.10471,1.10508,1.10468,1.10483,17800000.0
2007-07-18 04:25:00,1.1051,1.1051,1.1051,1.1051,4200000.0
2007-07-18 04:26:00,1.10512,1.10512,1.10475,1.10484,4200000.0
2007-07-18 04:27:00,1.10511,1.10543,1.1048,1.1048,3600000.0
2007-07-18 04:28:00,1.10492,1.1053,1.10477,1.1053,17400000.0
2007-07-18 04:29:00,1.10465,1.10501,1.10464,1.10476,17800000.0
2007-07-18 04:30:00,1.10417,1.10479,1.10417,1.10471,20000000.0
2007-07-18 04:32:00,1.10461,1.10475,1.10451,1.1046,11000000.0
2007-07-18 04:33:00,1.10436,1.1047,1.10436,1.10465,5200000.0
2007-07-18 04:34:00,1.10457,1.10494,1.10457,1.10494,17600000.0
2007-07-18 04:35:00,1.10475,1.10573,1.10475,1.105,8200000.0
2007-07-18 04:36:00,1.1046,1.10516,1.10448,1.10461,15600000.0
2007-07-18 04:37:00,1.10486,1.10515,1.10486,1.10515,4000000.0
2007-07-18 04:38:00,1.10537,1.10537,1.10503,1.10503,15000000.0
2007-07-18 04:39:00,1.10536,1.10539,1.10504,1.10534,17600000.0
2007-07-18 04:40:00,1.10511,1.10525,1.10489,1.10523,18600000.0
2007-07-18 04:41:00,1.10543,1.1056,1.10513,1.10519,10400000.0
2007-07-18 04:42:00,1.1053,1.10578,1.1053,1.10562,25600000.0
2007-07-18 04:43:00,1.10558,1.10558,1.10516,1.10537,13600000.0
2007-07-18 04:44:00,1.10553,1.10581,1.10549,1.10558,10600000.0
2007-07-18 04:45:00,1.10521,1.10574,1.10502,1.10574,18800000.0
2007-07-18 04:46:00,1.10561,1.10571,1.10526,1.10534,8800000.0
2007-07-18 04:47:00,1.10551,1.10551,1.10527,1.10527,4800000.0
2007-07-18 04:48:00,1.10551,1.10551,1.10521,1.10533,13200000.0
2007-07-18 04:49:00,1.10545,1.10566,1.10498,1.10498,13000000.0
2007-07-18 04:50:00,1.10528,1.10528,1.10509,1.10509,11200000.0
2007-07-18 04:51:00,1.10544,1.10585,1.10527,1.10527,5000000.0
2007-07-18 04:52:00,1.10536,1.10536,1.10501,1.10502,24000000.0
2007-07-18 04:53:00,1.10541,1.10541,1.10497,1.10499,20800000.0
2007-07-18 04:54:00,1.10512,1.10521,1.10506,1.10516,7400000.0
2007-07-18 04:55:00,1.10515,1.10546,1.105,1.10529,20800000.0
2007-07-18 04:57:00,1.10465,1.10524,1.10465,1.10506,21000000.0
2007-07-18 04:58:00,1.1056,1.1057,1.1056,1.1056,5200000.0
2007-07-18 04:59:00,1.10513,1.10529,1.105,1.10529,5200000.0
2007-07-18 05:00:00,1.10498,1.10544,1.10498,1.10516,26000000.0
2007-07-18 05:01:00,1.10526,1.1054,1.10525,1.10531,14800000.0
2007-07-18 05:02:00,1.10552,1.10584,1.10527,1.10554,12200000.0
2007-07-18 05:03:00,1.1059,1.1059,1.10543,1.10563,4400000.0
2007-07-18 05:04:00,1.10546,1.10559,1.10498,1.10528,14400000.0
2007-07-18 05:06:00,1.1055,1.10571,1.10538,1.10552,10400000.0
2007-07-18 05:07:00,1.1056,1.1056,1.1055,1.1055,2600000.0
2007-07-18 05:08:00,1.10538,1.10538,1.10526,1.10526,2600000.0
2007-07-18 05:09:00,1.10542,1.1055,1.10496,1.10518,13400000.0
2007-07-18 05:10:00,1.10511,1.10579,1.10497,1.10579,17600000.0
2007-07-18 05:11:00,1.10539,1.10582,1.10536,1.10582,11400000.0
2007-07-18 05:12:00,1.10546,1.10554,1.10542,1.10542,11600000.0
2007-07-18 05:13:00,1.10564,1.10615,1.10553,1.10553,7600000.0
2007-07-18 05:14:00,1.10561,1.10607,1.10561,1.10585,18400000.0
2007-07-18 05:15:00,1.10596,1.10646,1.10596,1.10605,12200000.0
2007-07-18 05:16:00,1.10638,1.10658,1.1061,1.10647,11000000.0
2007-07-18 05:17:00,1.10621,1.10621,1.10564,1.10604,17000000.0
2007-07-18 05:18:00,1.10598,1.1063,1.10569,1.1063,9200000.0
2007-07-18 05:19:00,1.10584,1.10605,1.1056,1.10562,20800000.0
2007-07-18 05:20:00,1.10576,1.10585,1.10556,1.10562,24400000.0
2007-07-18 05:21:00,1.1054,1.10583,1.1054,1.10583,9800000.0
2007-07-18 05:22:00,1.10591,1.10595,1.10557,1.10573,10800000.0
2007-07-18 05:23:00,1.10598,1.10598,1.10582,1.10596,12400000.0
2007-07-18 05:25:00,1.1058,1.10587,1.10574,1.10574,11400000.0
2007-07-18 05:26:00,1.10571,1.10591,1.10568,1.1058,16000000.0
2007-07-18 05:27:00,1.10635,1.10659,1.10607,1.10609,15600000.0
2007-07-18 05:28:00,1.10623,1.10623,1.10558,1.10605,27400000.0
2007-07-18 05:29:00,1.10641,1.10659,1.10612,1.10612,25200000.0
2007-07-18 05:30:00,1.10645,1.10645,1.10575,1.10575,10000000.0
2007-07-18 05:31:00,1.10596,1.10599,1.10565,1.1058,7400000.0
2007-07-18 05:32:00,1.10609,1.10609,1.1056,1.10603,12800000.0
2007-07-18 05:33:00,1.10571,1.10583,1.10548,1.1057,23600000.0
2007-07-18 05:35:00,1.10555,1.10601,1.10555,1.10595,11600000.0
2007-07-18 05:36:00,1.10576,1.10631,1.10576,1.10631,5800000.0
2007-07-18 05:37:00,1.10623,1.10663,1.1062,1.1062,6400000.0
2007-07-18 05:38:00,1.10588,1.10618,1.10588,1.10618,10200000.0
2007-07-18 05:39:00,1.10593,1.1063,1.10593,1.1063,2600000.0
2007-07-18 05:40:00,1.10627,1.10627,1.10585,1.10587,8400000.0
2007-07-18 05:41:00,1.10581,1.10605,1.10563,1.10605,15200000.0
2007-07-18 05:42:00,1.10599,1.10641,1.10553,1.10553,19800000.0
2007-07-18 05:45:00,1.10626,1.10647,1.1061,1.10624,18600000.0
2007-07-18 05:46:00,1.10629,1.10629,1.10615,1.10615,2600000.0
2007-07-18 05:47:00,1.10594,1.10629,1.10565,1.10569,16600000.0
2007-07-18 05:48:00,1.10579,1.10619,1.10579,1.10619,8800000.0
2007-07-18 05:49:00,1.10631,1.10631,1.10554,1.1057,23600000.0
2007-07-18 05:50:00,1.10589,1.10592,1.10564,1.10592,8000000.0
2007-07-18 05:51:00,1.10586,1.10627,1.10586,1.10624,14800000.0
2007-07-18 05:52:00,1.10637,1.10687,1.10637,1.10637,12400000.0
2007-07-18 05:53:00,1.10637,1.10681,1.10617,1.10617,13000000.0
2007-07-18 05:54:00,1.10654,1.10727,1.10654,1.10727,6800000.0
2007-07-18 05:55:00,1.10685,1.10711,1.10674,1.10683,15600000.0
2007-07-18 05:56:00,1.10693,1.10706,1.10677,1.10701,9800000.0
2007-07-18 05:57:00,1.10753,1.10753,1.10706,1.10735,13800000.0
2007-07-18 05:58:00,1.10706,1.10706,1.10649,1.10649,16000000.0
2007-07-18 05:59:00,1.10668,1.10706,1.10644,1.10706,16800000.0
2007-07-18 06:00:00,1.10664,1.10672,1.10629,1.10672,15800000.0
2007-07-18 06:01:00,1.10685,1.10685,1.10606,1.10606,11200000.0
2007-07-18 06:02:00,1.10634,1.10651,1.10616,1.10616,11600000.0
2007-07-18 06:03:00,1.10635,1.10687,1.10617,1.10687,12200000.0
2007-07-18 06:04:00,1.10664,1.10665,1.10647,1.10647,6800000.0
2007-07-18 06:05:00,1.10661,1.10685,1.10647,1.10683,14400000.0
2007-07-18 06:06:00,1.10661,1.10726,1.10661,1.10682,26000000.0
2007-07-18 06:07:00,1.10691,1.10691,1.10652,1.10668,7600000.0
2007-07-18 06:08:00,1.10633,1.10671,1.10614,1.10671,13800000.0
2007-07-18 06:09:00,1.10685,1.10685,1.10633,1.10633,3600000.0
2007-07-18 06:10:00,1.10635,1.10706,1.10628,1.10664,11800000.0
2007-07-18 06:11:00,1.10655,1.10681,1.10644,1.10652,11000000.0
2007-07-18 06:12:00,1.10654,1.10705,1.10639,1.10666,20400000.0
2007-07-18 06:13:00,1.10668,1.10693,1.10645,1.1066,29400000.0
2007-07-18 06:14:00,1.10691,1.10691,1.10625,1.10649,20400000.0
2007-07-18 06:15:00,1.10651,1.10675,1.10651,1.10657,8000000.0
2007-07-18 06:16:00,1.10648,1.10667,1.10646,1.10667,8800000.0
2007-07-18 06:17:00,1.1066,1.1067,1.1066,1.1066,4200000.0
2007-07-18 06:18:00,1.10669,1.10676,1.10654,1.10662,12800000.0
2007-07-18 06:19:00,1.10675,1.10675,1.10651,1.10667,19200000.0
2007-07-18 06:20:00,1.10648,1.10668,1.10598,1.10645,16800000.0
2007-07-18 06:21:00,1.10679,1.10679,1.10634,1.1066,11400000.0
2007-07-18 06:22:00,1.1062,1.10627,1.10583,1.10583,8800000.0
2007-07-18 06:23:00,1.10614,1.10654,1.10614,1.10643,27400000.0
2007-07-18 06:24:00,1.10664,1.10664,1.10636,1.10644,17600000.0
2007-07-18 06:25:00,1.10656,1.10674,1.10633,1.10669,14600000.0
2007-07-18 06:26:00,1.10683,1.10683,1.1063,1.1063,34200000.0
2007-07-18 06:27:00,1.10696,1.10696,1.10621,1.10648,10000000.0
2007-07-18 06:28:00,1.10709,1.10709,1.10629,1.10642,16600000.0
2007-07-18 06:29:00,1.10674,1.1068,1.10648,1.10648,12600000.0
2007-07-18 06:30:00,1.10666,1.10688,1.10665,1.1068,8800000.0
2007-07-18 06:31:00,1.10671,1.10698,1.10671,1.10698,3000000.0
2007-07-18 06:32:00,1.10681,1.10688,1.10651,1.10654,21200000.0
2007-07-18 06:33:00,1.10689,1.10689,1.10615,1.10626,11200000.0
2007-07-18 06:34:00,1.10639,1.10639,1.106,1.10622,15400000.0
2007-07-18 06:35:00,1.10592,1.10626,1.10587,1.10617,8000000.0
2007-07-18 06:36:00,1.1062,1.10671,1.106,1.10602,18200000.0
2007-07-18 06:37:00,1.10615,1.10618,1.10565,1.10565,13000000.0
2007-07-18 06:38:00,1.10551,1.10561,1.10522,1.10561,26200000.0
2007-07-18 06:39:00,1.10556,1.10567,1.10537,1.10547,9800000.0
2007-07-18 06:40:00,1.10602,1.10602,1.10545,1.10569,15400000.0
2007-07-18 06:41:00,1.10629,1.10647,1.10593,1.10593,7400000.0
2007-07-18 06:42:00,1.1059,1.10611,1.10587,1.10587,9000000.0
2007-07-18 06:43:00,1.10594,1.10631,1.10594,1.10594,15800000.0
2007-07-18 06:44:00,1.10565,1.10634,1.10549,1.10606,29600000.0
2007-07-18 06:45:00,1.10586,1.10607,1.10569,1.10607,10000000.0
2007-07-18 06:46:00,1.10603,1.10616,1.10597,1.10597,9200000.0
2007-07-18 06:47:00,1.1058,1.10627,1.1058,1.10602,11800000.0
2007-07-18 06:48:00,1.10594,1.1061,1.10587,1.10588,6400000.0
2007-07-18 06:49:00,1.1061,1.10641,1.10579,1.10609,13400000.0
2007-07-18 06:50:00,1.10631,1.10643,1.10607,1.1064,6600000.0
2007-07-18 06:51:00,1.10631,1.10655,1.10597,1.10616,24000000.0
2007-07-18 06:52:00,1.1067,1.1067,1.1066,1.1067,13400000.0
2007-07-18 06:53:00,1.10628,1.10628,1.106,1.10612,13400000.0
2007-07-18 06:54:00,1.10618,1.10629,1.10602,1.10615,16400000.0
2007-07-18 06:55:00,1.1067,1.1067,1.1066,1.1067,7800000.0
2007-07-18 06:56:00,1.10621,1.10639,1.10603,1.10612,7800000.0
2007-07-18 06:57:00,1.10618,1.1066,1.106,1.10627,21800000.0
2007-07-18 06:58:00,1.1063,1.10634,1.10609,1.10634,13800000.0
2007-07-18 06:59:00,1.10611,1.10622,1.10563,1.10607,19800000.0
2007-07-18 07:00:00,1.10629,1.10629,1.1059,1.10606,10800000.0
2007-07-18 07:01:00,1.10615,1.10634,1.106,1.106,4800000.0
2007-07-18 07:02:00,1.1065,1.1065,1.1065,1.1065,17000000.0
2007-07-18 07:03:00,1.10599,1.10639,1.10599,1.10628,17000000.0
2007-07-18 07:04:00,1.10582,1.10608,1.10579,1.1059,21800000.0
2007-07-18 07:05:00,1.10578,1.10586,1.10536,1.10549,15800000.0
2007-07-18 07:06:00,1.1062,1.1062,1.1062,1.1062,5000000.0
2007-07-18 07:07:00,1.10605,1.10608,1.10603,1.10608,5000000.0
2007-07-18 07:08:00,1.10626,1.10637,1.10611,1.10621,15000000.0
2007-07-18 07:09:00,1.1065,1.1066,1.1065,1.1065,21400000.0
2007-07-18 07:10:00,1.10607,1.10632,1.10598,1.10617,21400000.0
2007-07-18 07:11:00,1.10625,1.10701,1.10625,1.10701,17000000.0
2007-07-18 07:12:00,1.10662,1.10664,1.10636,1.10648,19400000.0
2007-07-18 07:13:00,1.1068,1.1068,1.10664,1.10664,8600000.0
2007-07-18 07:14:00,1.10656,1.10689,1.10629,1.10689,15000000.0
2007-07-18 07:16:00,1.10725,1.10725,1.10668,1.10668,2000000.0
2007-07-18 07:17:00,1.10633,1.10689,1.10633,1.1066,20600000.0
2007-07-18 07:18:00,1.10686,1.10724,1.10665,1.10665,22200000.0
2007-07-18 07:19:00,1.10698,1.10723,1.10675,1.10702,9400000.0
2007-07-18 07:20:00,1.1065,1.10671,1.10636,1.10649,7800000.0
2007-07-18 07:21:00,1.10667,1.10667,1.10645,1.10645,9200000.0
2007-07-18 07:22:00,1.10704,1.10704,1.10662,1.10666,8200000.0
2007-07-18 07:23:00,1.10673,1.10673,1.10651,1.10651,7400000.0
2007-07-18 07:24:00,1.10636,1.10683,1.10629,1.10683,8200000.0
2007-07-18 07:25:00,1.10683,1.10714,1.10669,1.10704,5800000.0
2007-07-18 07:26:00,1.10709,1.10709,1.10626,1.10626,6800000.0
2007-07-18 07:27:00,1.1065,1.10686,1.10628,1.10685,17000000.0
2007-07-18 07:28:00,1.1064,1.10641,1.1064,1.10641,3200000.0
2007-07-18 07:30:00,1.1071,1.1071,1.107,1.107,6800000.0
2007-07-18 07:31:00,1.10645,1.10645,1.1064,1.10641,6800000.0
2007-07-18 07:32:00,1.10641,1.10672,1.1064,1.10666,9800000.0
2007-07-18 07:33:00,1.10659,1.10692,1.10636,1.10656,17400000.0
2007-07-18 07:34:00,1.10629,1.10652,1.10629,1.10633,6200000.0
2007-07-18 07:35:00,1.10654,1.10662,1.10589,1.10662,22200000.0
2007-07-18 07:36:00,1.10652,1.10717,1.10652,1.10656,8000000.0
2007-07-18 07:37:00,1.1066,1.10684,1.10638,1.10683,30800000.0
2007-07-18 07:38:00,1.10696,1.10696,1.1066,1.1066,16400000.0
2007-07-18 07:39:00,1.10657,1.10658,1.1065,1.1065,9600000.0
2007-07-18 07:40:00,1.1066,1.10668,1.10658,1.10668,5800000.0
2007-07-18 07:41:00,1.10689,1.10689,1.10669,1.1068,13200000.0
2007-07-18 07:42:00,1.10672,1.10689,1.10619,1.1066,21000000.0
2007-07-18 07:43:00,1.10628,1.10657,1.10606,1.10606,31200000.0
2007-07-18 07:44:00,1.10647,1.10668,1.10615,1.10668,12400000.0
2007-07-18 07:45:00,1.10646,1.10679,1.10646,1.10663,5000000.0
2007-07-18 07:46:00,1.10652,1.10721,1.10652,1.10696,12600000.0
2007-07-18 07:47:00,1.10661,1.10699,1.10646,1.10646,14200000.0
2007-07-18 07:48:00,1.10672,1.10672,1.10623,1.10629,10000000.0
2007-07-18 07:49:00,1.10647,1.10683,1.10634,1.10683,14400000.0
2007-07-18 07:50:00,1.10691,1.10701,1.10649,1.10701,10600000.0
2007-07-18 07:51:00,1.10679,1.10708,1.10677,1.10682,23800000.0
2007-07-18 07:52:00,1.10685,1.10696,1.10668,1.10685,15200000.0
2007-07-18 07:53:00,1.10701,1.10736,1.1067,1.10703,15400000.0
2007-07-18 07:54:00,1.1064,1.1066,1.10626,1.1066,7200000.0
2007-07-18 07:55:00,1.1066,1.1066,1.10625,1.10625,4200000.0
2007-07-18 07:56:00,1.10642,1.10672,1.10609,1.10645,24000000.0
2007-07-18 07:57:00,1.10625,1.10652,1.10624,1.10652,7400000.0
2007-07-18 07:58:00,1.10653,1.10656,1.10619,1.10644,16400000.0
2007-07-18 07:59:00,1.10688,1.10696,1.1066,1.10665,24600000.0
2007-07-18 08:00:00,1.10664,1.10681,1.10664,1.10679,4800000.0
2007-07-18 08:01:00,1.10684,1.10704,1.10628,1.10628,15400000.0
2007-07-18 08:02:00,1.10676,1.10676,1.1066,1.10672,6800000.0
2007-07-18 08:03:00,1.1069,1.10692,1.10647,1.1067,21400000.0
2007-07-18 08:04:00,1.107,1.107,1.10676,1.10679,12800000.0
2007-07-18 08:05:00,1.10656,1.10684,1.10637,1.10648,15600000.0
2007-07-18 08:06:00,1.1073,1.1073,1.1071,1.1072,6200000.0
2007-07-18 08:07:00,1.1068,1.1071,1.10673,1.10673,6200000.0
2007-07-18 08:08:00,1.10698,1.10746,1.10643,1.10681,23400000.0
2007-07-18 08:09:00,1.10708,1.10736,1.10637,1.10694,18800000.0
2007-07-18 08:10:00,1.10654,1.10706,1.10654,1.10671,24200000.0
2007-07-18 08:11:00,1.10691,1.10721,1.10677,1.10692,15800000.0
2007-07-18 08:12:00,1.10688,1.10706,1.10673,1.10688,16400000.0
2007-07-18 08:13:00,1.1069,1.10728,1.10681,1.10681,27000000.0
2007-07-18 08:14:00,1.10712,1.1072,1.10681,1.10683,23000000.0
2007-07-18 08:15:00,1.10711,1.10721,1.10692,1.10697,18600000.0
2007-07-18 08:16:00,1.10713,1.10769,1.10712,1.10721,7400000.0
2007-07-18 08:17:00,1.10715,1.10724,1.10685,1.10692,21400000.0
2007-07-18 08:18:00,1.10683,1.10726,1.10683,1.10726,34400000.0
2007-07-18 08:19:00,1.10714,1.10736,1.10681,1.10683,22600000.0
2007-07-18 08:20:00,1.10713,1.10713,1.10677,1.10684,4800000.0
2007-07-18 08:21:00,1.10722,1.10725,1.10681,1.1069,20000000.0
2007-07-18 08:22:00,1.10721,1.10721,1.10686,1.10712,6800000.0
2007-07-18 08:23:00,1.10685,1.10715,1.10685,1.10715,10400000.0
2007-07-18 08:24:00,1.10679,1.10728,1.10672,1.1069,23200000.0
2007-07-18 08:25:00,1.10708,1.10726,1.10698,1.10709,15800000.0
2007-07-18 08:26:00,1.10733,1.10774,1.10706,1.10743,9400000.0
2007-07-18 08:27:00,1.10727,1.10768,1.10714,1.10733,9600000.0
2007-07-18 08:28:00,1.10701,1.1075,1.10699,1.10699,34200000.0
2007-07-18 08:29:00,1.10753,1.10755,1.10704,1.10755,22400000.0
2007-07-18 08:30:00,1.10739,1.10739,1.10726,1.10726,11800000.0
2007-07-18 08:31:00,1.10714,1.10761,1.10708,1.10761,14800000.0
2007-07-18 08:32:00,1.10769,1.10809,1.1074,1.10769,17200000.0
2007-07-18 08:33:00,1.10663,1.10679,1.10626,1.10626,27600000.0
2007-07-18 08:34:00,1.10624,1.10656,1.10589,1.10656,26200000.0
2007-07-18 08:35:00,1.10634,1.10649,1.10609,1.10634,8400000.0
2007-07-18 08:36:00,1.10626,1.10632,1.10598,1.10598,3600000.0
2007-07-18 08:37:00,1.10572,1.10597,1.10572,1.10591,4600000.0
2007-07-18 08:38:00,1.10591,1.10613,1.10577,1.10589,9400000.0
2007-07-18 08:39:00,1.10584,1.10631,1.10584,1.10603,10600000.0
2007-07-18 08:40:00,1.10615,1.10653,1.10592,1.10653,24000000.0
2007-07-18 08:41:00,1.10607,1.10651,1.10593,1.10608,12200000.0
2007-07-18 08:42:00,1.10635,1.1067,1.10622,1.10646,20800000.0
2007-07-18 08:43:00,1.10609,1.10645,1.10609,1.10627,20000000.0
2007-07-18 08:44:00,1.10627,1.10633,1.10619,1.10633,6800000.0
2007-07-18 08:45:00,1.10635,1.1064,1.10608,1.10608,6600000.0
2007-07-18 08:46:00,1.10593,1.10615,1.10593,1.10609,9200000.0
2007-07-18 08:47:00,1.10631,1.1067,1.106,1.10644,18400000.0
2007-07-18 08:48:00,1.10617,1.10622,1.10592,1.10622,10000000.0
2007-07-18 08:49:00,1.10611,1.1065,1.10606,1.1065,12400000.0
2007-07-18 08:50:00,1.10624,1.10633,1.10618,1.10618,9600000.0
2007-07-18 08:51:00,1.10587,1.10637,1.10587,1.10622,11200000.0
2007-07-18 08:52:00,1.10633,1.10669,1.10612,1.10646,17200000.0
2007-07-18 08:53:00,1.10606,1.1064,1.1057,1.1064,12200000.0
2007-07-18 08:54:00,1.1064,1.1064,1.1064,1.1064,19400000.0
2007-07-18 08:55:00,1.10622,1.10634,1.1057,1.10634,19400000.0
2007-07-18 08:56:00,1.10598,1.10619,1.10582,1.10609,13600000.0
2007-07-18 08:57:00,1.10611,1.10628,1.10582,1.10582,20800000.0
2007-07-18 08:58:00,1.10588,1.10608,1.10568,1.10608,26800000.0
2007-07-18 08:59:00,1.10584,1.10613,1.10581,1.10586,18600000.0
2007-07-18 09:00:00,1.106,1.10619,1.10585,1.10585,17400000.0
2007-07-18 09:01:00,1.10595,1.10627,1.10587,1.10605,29600000.0
2007-07-18 09:02:00,1.10573,1.1061,1.10573,1.10598,22200000.0
2007-07-18 09:03:00,1.10596,1.10636,1.10583,1.10583,16400000.0
2007-07-18 09:04:00,1.10607,1.10617,1.10579,1.10579,16200000.0
2007-07-18 09:05:00,1.10584,1.1061,1.10554,1.1057,10800000.0
2007-07-18 09:06:00,1.1061,1.1062,1.1061,1.1061,16000000.0
2007-07-18 09:07:00,1.10553,1.10585,1.10553,1.10561,16000000.0
2007-07-18 09:08:00,1.10576,1.10588,1.10558,1.10566,7200000.0
2007-07-18 09:09:00,1.10549,1.10593,1.10549,1.10593,4200000.0
2007-07-18 09:10:00,1.10606,1.10631,1.10589,1.10589,17400000.0
2007-07-18 09:11:00,1.10594,1.10611,1.10569,1.10611,18400000.0
2007-07-18 09:12:00,1.10565,1.1059,1.10527,1.10557,18600000.0
2007-07-18 09:13:00,1.10597,1.10615,1.10553,1.10578,24000000.0
2007-07-18 09:14:00,1.10569,1.10607,1.10557,1.10607,16200000.0
2007-07-18 09:15:00,1.10615,1.1062,1.10546,1.10594,18000000.0
2007-07-18 09:16:00,1.10627,1.10627,1.10541,1.1061,18400000.0
2007-07-18 09:17:00,1.10595,1.10615,1.1059,1.10604,23400000.0
2007-07-18 09:18:00,1.10595,1.1063,1.10594,1.10608,12000000.0
2007-07-18 09:19:00,1.10601,1.10605,1.10563,1.10588,17200000.0
2007-07-18 09:20:00,1.10618,1.10635,1.1057,1.10582,9400000.0
2007-07-18 09:21:00,1.10594,1.10596,1.10547,1.10562,10600000.0
2007-07-18 09:22:00,1.10558,1.10617,1.10558,1.10572,24800000.0
2007-07-18 09:23:00,1.10591,1.10618,1.10583,1.1059,26000000.0
2007-07-18 09:24:00,1.10602,1.10618,1.10582,1.10604,12400000.0
2007-07-18 09:25:00,1.10582,1.10603,1.10581,1.10581,13600000.0
2007-07-18 09:26:00,1.10588,1.10588,1.10566,1.10566,18400000.0
2007-07-18 09:27:00,1.10592,1.10596,1.1058,1.10585,12600000.0
2007-07-18 09:28:00,1.10582,1.10625,1.10575,1.10603,12600000.0
2007-07-18 09:29:00,1.10562,1.10562,1.1054,1.10549,23400000.0
2007-07-18 09:30:00,1.10554,1.10588,1.10538,1.10558,12000000.0
2007-07-18 09:31:00,1.10519,1.10605,1.10519,1.10605,10600000.0
2007-07-18 09:32:00,1.10559,1.10571,1.10549,1.10568,13000000.0
2007-07-18 09:33:00,1.10575,1.1058,1.10559,1.1058,9600000.0
2007-07-18 09:34:00,1.10619,1.10638,1.1057,1.1059,10000000.0
2007-07-18 09:35:00,1.10582,1.10603,1.10582,1.10599,10800000.0
2007-07-18 09:36:00,1.10612,1.10638,1.10577,1.10578,13600000.0
2007-07-18 09:37:00,1.10567,1.10579,1.10558,1.10568,14000000.0
2007-07-18 09:38:00,1.10564,1.10597,1.10554,1.10591,14600000.0
2007-07-18 09:39:00,1.10593,1.10608,1.10585,1.10599,22800000.0
2007-07-18 09:40:00,1.10582,1.10647,1.10582,1.10588,14000000.0
2007-07-18 09:41:00,1.10613,1.10616,1.10588,1.10588,9800000.0
2007-07-18 09:42:00,1.10612,1.10615,1.10551,1.10551,14800000.0
2007-07-18 09:43:00,1.10552,1.10573,1.10538,1.10538,16600000.0
2007-07-18 09:44:00,1.10525,1.10577,1.10518,1.10577,18000000.0
2007-07-18 09:45:00,1.10545,1.10545,1.10478,1.10503,8200000.0
2007-07-18 09:46:00,1.1048,1.10487,1.10416,1.10473,27000000.0
2007-07-18 09:47:00,1.10497,1.10522,1.10497,1.10499,12400000.0
2007-07-18 09:48:00,1.10534,1.10534,1.10508,1.10508,14600000.0
2007-07-18 09:49:00,1.1054,1.1058,1.1054,1.1054,20400000.0
2007-07-18 09:50:00,1.10495,1.1057,1.10485,1.1057,20400000.0
2007-07-18 09:51:00,1.10515,1.10516,1.1049,1.10497,29600000.0
2007-07-18 09:52:00,1.10507,1.10522,1.10476,1.10522,11600000.0
2007-07-18 09:53:00,1.10521,1.10538,1.10475,1.10531,21600000.0
2007-07-18 09:54:00,1.10467,1.1052,1.10467,1.1052,16600000.0
2007-07-18 09:55:00,1.1048,1.10514,1.10466,1.10466,21800000.0
2007-07-18 09:56:00,1.10505,1.10505,1.10475,1.10477,14400000.0
2007-07-18 09:57:00,1.10518,1.10531,1.10465,1.10498,19400000.0
2007-07-18 09:58:00,1.10515,1.10525,1.10495,1.10496,13800000.0
2007-07-18 09:59:00,1.1047,1.10479,1.10441,1.10479,13600000.0
2007-07-18 10:00:00,1.10485,1.10527,1.10459,1.10527,19200000.0
2007-07-18 10:01:00,1.10548,1.10548,1.10492,1.10501,14000000.0
2007-07-18 10:02:00,1.10503,1.1052,1.10503,1.10503,7600000.0
2007-07-18 10:03:00,1.10474,1.10516,1.10474,1.10513,27000000.0
2007-07-18 10:04:00,1.10438,1.10518,1.10438,1.1049,17800000.0
2007-07-18 10:05:00,1.1051,1.1052,1.1051,1.1052,15200000.0
2007-07-18 10:06:00,1.1051,1.1051,1.1051,1.1051,15200000.0
2007-07-18 10:07:00,1.10487,1.10519,1.10464,1.10495,15200000.0
2007-07-18 10:08:00,1.105,1.10541,1.10484,1.10505,29600000.0
2007-07-18 10:09:00,1.10495,1.10498,1.10468,1.1047,14000000.0
2007-07-18 10:10:00,1.10481,1.1051,1.10481,1.10504,17600000.0
2007-07-18 10:11:00,1.10495,1.1051,1.10495,1.10503,10600000.0
2007-07-18 10:12:00,1.10507,1.10507,1.10438,1.10464,17200000.0
2007-07-18 10:13:00,1.10484,1.10516,1.1047,1.10496,20000000.0
2007-07-18 10:14:00,1.10496,1.10514,1.1044,1.10492,18200000.0
2007-07-18 10:15:00,1.1048,1.10521,1.10478,1.10487,25800000.0
2007-07-18 10:16:00,1.1053,1.1053,1.1052,1.1052,14400000.0
2007-07-18 10:17:00,1.10447,1.10493,1.10447,1.10474,14400000.0
2007-07-18 10:18:00,1.10452,1.10471,1.10399,1.10459,21800000.0
2007-07-18 10:19:00,1.10499,1.10511,1.10487,1.10505,22000000.0
2007-07-18 10:20:00,1.10541,1.10573,1.10511,1.10573,25000000.0
2007-07-18 10:21:00,1.10529,1.10586,1.10521,1.1054,30000000.0
2007-07-18 10:22:00,1.10551,1.10595,1.10551,1.10587,13600000.0
2007-07-18 10:23:00,1.10535,1.10566,1.10524,1.10544,13200000.0
2007-07-18 10:24:00,1.10573,1.10612,1.10555,1.10574,20200000.0
2007-07-18 10:25:00,1.10589,1.10611,1.1054,1.10578,13800000.0
2007-07-18 10:26:00,1.10634,1.10634,1.10594,1.10594,21200000.0
2007-07-18 10:27:00,1.10593,1.10626,1.10579,1.1059,14000000.0
2007-07-18 10:28:00,1.10606,1.10641,1.10589,1.10589,27800000.0
2007-07-18 10:29:00,1.10577,1.10623,1.10565,1.10589,10000000.0
2007-07-18 10:30:00,1.10624,1.10635,1.1059,1.10629,27600000.0
2007-07-18 10:31:00,1.10613,1.10615,1.10582,1.10586,10200000.0
2007-07-18 10:32:00,1.10577,1.10638,1.10566,1.10603,20200000.0
2007-07-18 10:33:00,1.10594,1.10647,1.10594,1.10629,20800000.0
2007-07-18 10:34:00,1.10631,1.10649,1.10625,1.10639,21800000.0
2007-07-18 10:35:00,1.10655,1.10674,1.10641,1.10661,16000000.0
2007-07-18 10:36:00,1.10655,1.1069,1.10647,1.10659,17600000.0
2007-07-18 10:37:00,1.1063,1.10678,1.1063,1.10659,13200000.0
2007-07-18 10:38:00,1.10659,1.10675,1.10633,1.10649,27400000.0
2007-07-18 10:39:00,1.10632,1.10678,1.10626,1.10645,18800000.0
2007-07-18 10:40:00,1.10635,1.10664,1.10614,1.10614,22600000.0
2007-07-18 10:41:00,1.10603,1.10625,1.10603,1.10625,20000000.0
2007-07-18 10:42:00,1.10602,1.10647,1.10602,1.10632,27200000.0
2007-07-18 10:43:00,1.1062,1.10635,1.10609,1.10616,11800000.0
2007-07-18 10:44:00,1.10603,1.10603,1.10568,1.10576,18000000.0
2007-07-18 10:45:00,1.10567,1.10577,1.10547,1.10568,10000000.0
2007-07-18 10:46:00,1.10585,1.10627,1.10585,1.10606,11800000.0
2007-07-18 10:47:00,1.1057,1.10603,1.10544,1.10579,18600000.0
2007-07-18 10:48:00,1.10645,1.10645,1.10565,1.10614,11600000.0
2007-07-18 10:49:00,1.10582,1.10634,1.10573,1.10607,11600000.0
2007-07-18 10:50:00,1.10611,1.10613,1.10588,1.10613,22800000.0
2007-07-18 10:51:00,1.1063,1.1063,1.1061,1.1062,11400000.0
2007-07-18 10:52:00,1.10568,1.10579,1.10562,1.10579,11400000.0
2007-07-18 10:53:00,1.10577,1.10597,1.10555,1.10576,18000000.0
2007-07-18 10:54:00,1.10588,1.10652,1.10583,1.10652,31000000.0
2007-07-18 10:55:00,1.10636,1.10677,1.10634,1.1064,32800000.0
2007-07-18 10:56:00,1.10631,1.10659,1.10623,1.10623,10000000.0
2007-07-18 10:57:00,1.10582,1.10626,1.10574,1.10601,12600000.0
2007-07-18 10:58:00,1.1061,1.10619,1.10585,1.10618,15800000.0
2007-07-18 10:59:00,1.106,1.10647,1.10583,1.10591,18200000.0
2007-07-18 11:00:00,1.10639,1.10646,1.10609,1.10646,18200000.0
2007-07-18 11:01:00,1.1066,1.1066,1.1065,1.1065,10000000.0
2007-07-18 11:02:00,1.1066,1.1066,1.1064,1.1064,10000000.0
2007-07-18 11:03:00,1.10581,1.10643,1.10579,1.10643,10000000.0
2007-07-18 11:04:00,1.1067,1.1067,1.1065,1.1066,20000000.0
2007-07-18 11:05:00,1.1063,1.10634,1.10596,1.10605,20000000.0
2007-07-18 11:06:00,1.10627,1.10647,1.10591,1.10605,20200000.0
2007-07-18 11:07:00,1.10587,1.10598,1.10545,1.10588,27200000.0
2007-07-18 11:08:00,1.10584,1.10614,1.10579,1.10582,18600000.0
2007-07-18 11:09:00,1.10634,1.10634,1.10582,1.10598,8800000.0
2007-07-18 11:10:00,1.10603,1.10629,1.10563,1.10592,13200000.0
2007-07-18 11:11:00,1.10586,1.10665,1.10586,1.10612,15000000.0
2007-07-18 11:12:00,1.10616,1.10645,1.10611,1.10619,16800000.0
2007-07-18 11:13:00,1.10622,1.1063,1.10606,1.10619,15800000.0
2007-07-18 11:14:00,1.10663,1.10709,1.10659,1.10669,24600000.0
2007-07-18 11:15:00,1.10667,1.10708,1.10667,1.1069,12800000.0
2007-07-18 11:16:00,1.10636,1.10681,1.10636,1.10681,13400000.0
2007-07-18 11:17:00,1.10654,1.10679,1.10642,1.10658,11000000.0
2007-07-18 11:18:00,1.10676,1.10699,1.10672,1.10699,10000000.0
2007-07-18 11:19:00,1.10735,1.10735,1.10638,1.10677,24800000.0
2007-07-18 11:20:00,1.10709,1.10709,1.1067,1.1068,11600000.0
2007-07-18 11:21:00,1.10657,1.10694,1.10632,1.10657,13000000.0
2007-07-18 11:22:00,1.10632,1.10651,1.10613,1.10651,5200000.0
2007-07-18 11:23:00,1.1065,1.10664,1.10603,1.10656,12600000.0
2007-07-18 11:24:00,1.10654,1.1068,1.10647,1.1068,22600000.0
2007-07-18 11:25:00,1.10669,1.1068,1.10627,1.1068,33800000.0
2007-07-18 11:26:00,1.10656,1.1066,1.10632,1.10632,16000000.0
2007-07-18 11:27:00,1.10669,1.10669,1.10654,1.10654,2600000.0
2007-07-18 11:28:00,1.10653,1.10678,1.10601,1.10601,24200000.0
2007-07-18 11:29:00,1.10654,1.10665,1.10626,1.10646,23200000.0
2007-07-18 11:30:00,1.10657,1.10657,1.10579,1.10579,18200000.0
2007-07-18 11:31:00,1.10621,1.10686,1.10621,1.10686,10800000.0
2007-07-18 11:32:00,1.10676,1.10676,1.10642,1.10642,23800000.0
2007-07-18 11:33:00,1.10634,1.10663,1.10626,1.10646,10800000.0
2007-07-18 11:34:00,1.10682,1.10682,1.10646,1.10646,4800000.0
2007-07-18 11:35:00,1.10662,1.10662,1.10571,1.10615,17400000.0
2007-07-18 11:36:00,1.10603,1.10646,1.10602,1.10616,8600000.0
2007-07-18 11:37:00,1.10623,1.10633,1.10618,1.10633,21600000.0
2007-07-18 11:38:00,1.1061,1.10617,1.106,1.10602,8400000.0
2007-07-18 11:39:00,1.10599,1.10632,1.10592,1.10632,15800000.0
2007-07-18 11:40:00,1.10588,1.10613,1.10587,1.10592,15800000.0
2007-07-18 11:41:00,1.10603,1.10612,1.10569,1.10592,11600000.0
2007-07-18 11:42:00,1.10597,1.10625,1.1058,1.10603,22800000.0
2007-07-18 11:43:00,1.10601,1.10647,1.10598,1.10602,28200000.0
2007-07-18 11:44:00,1.10608,1.10631,1.10599,1.10625,12000000.0
2007-07-18 11:45:00,1.1065,1.1065,1.1065,1.1065,6800000.0
2007-07-18 11:46:00,1.10628,1.1065,1.10628,1.1065,6800000.0
2007-07-18 11:47:00,1.10644,1.10644,1.10611,1.10622,16600000.0
2007-07-18 11:48:00,1.10626,1.1069,1.10626,1.1065,12600000.0
2007-07-18 11:49:00,1.10649,1.10657,1.10608,1.10615,15800000.0
2007-07-18 11:50:00,1.10628,1.10631,1.10558,1.10558,16200000.0
2007-07-18 11:51:00,1.10616,1.10648,1.10598,1.10633,13600000.0
2007-07-18 11:52:00,1.10612,1.10635,1.10592,1.10635,12400000.0
2007-07-18 11:54:00,1.10639,1.10648,1.1059,1.10625,39400000.0
2007-07-18 11:55:00,1.1065,1.10663,1.10602,1.10611,15200000.0
2007-07-18 11:56:00,1.10617,1.10633,1.10613,1.1063,14600000.0
2007-07-18 11:57:00,1.10628,1.10636,1.10574,1.10609,12600000.0
2007-07-18 11:58:00,1.10608,1.10639,1.10608,1.10616,20200000.0
2007-07-18 11:59:00,1.10651,1.1067,1.1062,1.1067,27600000.0
2007-07-18 12:00:00,1.10635,1.10666,1.10599,1.10605,13800000.0
2007-07-18 12:01:00,1.10622,1.10636,1.10589,1.10636,15600000.0
2007-07-18 12:02:00,1.10639,1.10646,1.10604,1.1063,12600000.0
2007-07-18 12:03:00,1.1062,1.10632,1.10613,1.10632,4200000.0
2007-07-18 12:05:00,1.10613,1.1062,1.10586,1.10603,6800000.0
2007-07-18 12:06:00,1.1063,1.1063,1.1063,1.1063,19800000.0
2007-07-18 12:07:00,1.1062,1.1062,1.10557,1.10573,19800000.0
2007-07-18 12:08:00,1.10612,1.10612,1.10549,1.10558,18600000.0
2007-07-18 12:09:00,1.10578,1.10602,1.10571,1.10573,32400000.0
2007-07-18 12:10:00,1.10601,1.10601,1.10561,1.10572,23600000.0
2007-07-18 12:11:00,1.10619,1.10621,1.10577,1.10577,8400000.0
2007-07-18 12:12:00,1.1063,1.1063,1.1063,1.1063,23600000.0
2007-07-18 12:14:00,1.10597,1.10651,1.10593,1.10593,23600000.0
2007-07-18 12:15:00,1.10607,1.1065,1.10593,1.1065,17800000.0
2007-07-18 12:16:00,1.10587,1.10623,1.10575,1.10575,25200000.0
2007-07-18 12:17:00,1.10587,1.10621,1.1057,1.10621,17800000.0
2007-07-18 12:18:00,1.10584,1.10589,1.10564,1.10584,8400000.0
2007-07-18 12:19:00,1.10596,1.10645,1.10566,1.10566,18600000.0
2007-07-18 12:20:00,1.10559,1.106,1.1054,1.10592,17200000.0
2007-07-18 12:21:00,1.10604,1.10617,1.10585,1.10598,19800000.0
2007-07-18 12:22:00,1.10593,1.1065,1.10571,1.10571,17600000.0
2007-07-18 12:23:00,1.10588,1.10604,1.10559,1.10604,17600000.0
2007-07-18 12:24:00,1.10589,1.10589,1.10559,1.10559,11400000.0
2007-07-18 12:25:00,1.10557,1.10597,1.10557,1.10597,12200000.0
2007-07-18 12:26:00,1.10586,1.1059,1.10574,1.1058,11200000.0
2007-07-18 12:27:00,1.10591,1.10611,1.10581,1.10611,14800000.0
2007-07-18 12:28:00,1.1062,1.1062,1.1062,1.1062,8600000.0
2007-07-18 12:29:00,1.10565,1.10586,1.10541,1.10565,8600000.0
2007-07-18 12:30:00,1.1062,1.1062,1.1062,1.1062,14400000.0
2007-07-18 12:31:00,1.106,1.10629,1.10583,1.10622,14400000.0
2007-07-18 12:32:00,1.10604,1.10604,1.10588,1.10588,7400000.0
2007-07-18 12:33:00,1.10581,1.10621,1.10577,1.10577,10600000.0
2007-07-18 12:34:00,1.10585,1.10588,1.1057,1.10575,15400000.0
2007-07-18 12:36:00,1.10611,1.10614,1.10584,1.10584,26000000.0
2007-07-18 12:37:00,1.10581,1.10582,1.10571,1.10577,13800000.0
2007-07-18 12:38:00,1.10568,1.10609,1.10563,1.10571,26400000.0
2007-07-18 12:39:00,1.10557,1.10595,1.10552,1.10595,10000000.0
2007-07-18 12:40:00,1.1061,1.1061,1.106,1.106,10600000.0
2007-07-18 12:42:00,1.1061,1.1061,1.1061,1.1061,10600000.0
2007-07-18 12:43:00,1.10573,1.1059,1.10553,1.10553,10600000.0
2007-07-18 12:44:00,1.10587,1.10587,1.10537,1.10557,13000000.0
2007-07-18 12:45:00,1.10569,1.10612,1.10568,1.10612,19800000.0
2007-07-18 12:46:00,1.1059,1.10607,1.10571,1.1059,30600000.0
2007-07-18 12:47:00,1.10574,1.10614,1.10561,1.10614,21000000.0
2007-07-18 12:48:00,1.10589,1.10633,1.10556,1.106,23000000.0
2007-07-18 12:49:00,1.10592,1.10598,1.10561,1.10578,18600000.0
2007-07-18 12:50:00,1.10573,1.10575,1.10556,1.10575,13400000.0
2007-07-18 12:51:00,1.10566,1.10644,1.10555,1.10572,18000000.0
2007-07-18 12:52:00,1.10589,1.10601,1.10583,1.10587,15200000.0
2007-07-18 12:53:00,1.10597,1.10597,1.10554,1.10569,25200000.0
2007-07-18 12:54:00,1.10544,1.10568,1.10544,1.10568,6800000.0
2007-07-18 12:55:00,1.1056,1.10587,1.1056,1.10563,22800000.0
2007-07-18 12:56:00,1.10595,1.10595,1.10562,1.10565,24000000.0
2007-07-18 12:57:00,1.10576,1.10615,1.10576,1.10586,15200000.0
2007-07-18 12:58:00,1.10629,1.10629,1.10583,1.10583,10200000.0
2007-07-18 12:59:00,1.10575,1.10575,1.10546,1.10569,17400000.0
2007-07-18 13:00:00,1.10544,1.10545,1.10532,1.10538,18600000.0
2007-07-18 13:02:00,1.10552,1.10552,1.10485,1.10532,22400000.0
2007-07-18 13:03:00,1.10516,1.10568,1.10516,1.10558,12400000.0
2007-07-18 13:04:00,1.10552,1.10585,1.10533,1.10553,17200000.0
2007-07-18 13:05:00,1.10564,1.10571,1.10514,1.10567,36600000.0
2007-07-18 13:06:00,1.10554,1.10595,1.1054,1.1056,21400000.0
2007-07-18 13:07:00,1.10549,1.10575,1.10521,1.10521,11400000.0
2007-07-18 13:08:00,1.10496,1.10591,1.10496,1.10578,17400000.0
2007-07-18 13:10:00,1.10591,1.10623,1.10565,1.10576,9400000.0
2007-07-18 13:11:00,1.10587,1.10587,1.10567,1.10567,15600000.0
2007-07-18 13:12:00,1.10569,1.10586,1.10569,1.10581,31200000.0
2007-07-18 13:13:00,1.10616,1.10616,1.10553,1.1058,17000000.0
2007-07-18 13:14:00,1.10559,1.10614,1.10559,1.10614,22200000.0
2007-07-18 13:15:00,1.10609,1.10616,1.10589,1.10589,5000000.0
2007-07-18 13:16:00,1.10622,1.10631,1.10602,1.10631,27200000.0
2007-07-18 13:17:00,1.1062,1.10648,1.10593,1.10608,20200000.0
2007-07-18 13:18:00,1.10606,1.10661,1.10606,1.10656,19800000.0
2007-07-18 13:19:00,1.1063,1.10633,1.10599,1.1062,18000000.0
2007-07-18 13:20:00,1.10685,1.10685,1.10599,1.10625,13400000.0
2007-07-18 13:21:00,1.10629,1.10629,1.10623,1.10623,9600000.0
2007-07-18 13:22:00,1.10636,1.1068,1.10627,1.1068,10000000.0
2007-07-18 13:23:00,1.10632,1.10662,1.10621,1.10662,14600000.0
2007-07-18 13:24:00,1.10636,1.10648,1.10631,1.10648,9400000.0
2007-07-18 13:25:00,1.10628,1.1065,1.10628,1.10639,19600000.0
2007-07-18 13:26:00,1.1069,1.107,1.1069,1.1069,11000000.0
2007-07-18 13:27:00,1.10668,1.10696,1.10661,1.10661,11000000.0
2007-07-18 13:28:00,1.10676,1.10694,1.10659,1.10659,8200000.0
2007-07-18 13:29:00,1.10623,1.10625,1.10595,1.10599,16600000.0
2007-07-18 13:30:00,1.10634,1.10657,1.1061,1.10657,12200000.0
2007-07-18 13:31:00,1.10626,1.10689,1.10626,1.10664,34000000.0
2007-07-18 13:32:00,1.1065,1.10691,1.10616,1.10691,16800000.0
2007-07-18 13:33:00,1.10614,1.1067,1.10614,1.10627,15400000.0
2007-07-18 13:34:00,1.10636,1.10671,1.10636,1.10641,11400000.0
2007-07-18 13:35:00,1.10673,1.10673,1.10618,1.10623,14000000.0
2007-07-18 13:36:00,1.10639,1.10662,1.10596,1.10596,13400000.0
2007-07-18 13:37:00,1.10632,1.10658,1.1063,1.1063,22400000.0
2007-07-18 13:38:00,1.10628,1.10653,1.10602,1.10621,8800000.0
2007-07-18 13:39:00,1.10647,1.10647,1.10591,1.10633,20800000.0
2007-07-18 13:40:00,1.10622,1.10683,1.10622,1.10648,30800000.0
2007-07-18 13:41:00,1.10656,1.10656,1.10614,1.10633,24800000.0
2007-07-18 13:42:00,1.10645,1.10697,1.10645,1.10697,18600000.0
2007-07-18 13:43:00,1.10701,1.10707,1.1067,1.1067,11000000.0
2007-07-18 13:44:00,1.10687,1.10732,1.10673,1.10697,11200000.0
2007-07-18 13:45:00,1.10677,1.10717,1.10671,1.10702,22200000.0
2007-07-18 13:46:00,1.1069,1.10714,1.10671,1.10671,12400000.0
2007-07-18 13:47:00,1.107,1.10738,1.10692,1.10692,12200000.0
2007-07-18 13:48:00,1.10688,1.10756,1.10688,1.10705,11600000.0
2007-07-18 13:49:00,1.10708,1.10719,1.10676,1.10676,7400000.0
2007-07-18 13:50:00,1.10674,1.10726,1.10652,1.10726,13000000.0
2007-07-18 13:51:00,1.10677,1.10716,1.10677,1.10716,13800000.0
2007-07-18 13:52:00,1.10728,1.10736,1.10711,1.10736,9600000.0
2007-07-18 13:53:00,1.1069,1.10716,1.10669,1.10692,20800000.0
2007-07-18 13:54:00,1.10689,1.10716,1.10665,1.10689,13200000.0
2007-07-18 13:55:00,1.10658,1.10739,1.10658,1.10713,6800000.0
2007-07-18 13:56:00,1.10717,1.10731,1.10694,1.10698,25400000.0
2007-07-18 13:57:00,1.10736,1.10745,1.10692,1.10732,28200000.0
2007-07-18 13:58:00,1.10739,1.10754,1.10708,1.10747,12400000.0
2007-07-18 13:59:00,1.10743,1.10763,1.10727,1.10759,20600000.0
2007-07-18 14:00:00,1.10726,1.10777,1.10723,1.10765,13200000.0
2007-07-18 14:01:00,1.10732,1.10793,1.10732,1.10735,9800000.0
2007-07-18 14:02:00,1.10753,1.10789,1.10743,1.10747,38200000.0
2007-07-18 14:03:00,1.10743,1.10755,1.10726,1.10731,9000000.0
2007-07-18 14:04:00,1.1072,1.10767,1.10705,1.1072,13800000.0
2007-07-18 14:05:00,1.10753,1.1076,1.10696,1.10737,22400000.0
2007-07-18 14:06:00,1.10747,1.1078,1.10741,1.10741,9000000.0
2007-07-18 14:07:00,1.1076,1.10771,1.10744,1.10744,8200000.0
2007-07-18 14:08:00,1.10757,1.10772,1.10741,1.10768,27600000.0
2007-07-18 14:09:00,1.10742,1.10754,1.10685,1.10712,19400000.0
2007-07-18 14:10:00,1.10706,1.10731,1.10706,1.10731,3600000.0
2007-07-18 14:11:00,1.10743,1.10757,1.10699,1.10757,10000000.0
2007-07-18 14:12:00,1.10718,1.10754,1.10689,1.10741,20800000.0
2007-07-18 14:13:00,1.10776,1.10776,1.10704,1.10751,11800000.0
2007-07-18 14:14:00,1.10761,1.10781,1.10754,1.10754,14200000.0
2007-07-18 14:15:00,1.10736,1.10785,1.10736,1.10768,23400000.0
2007-07-18 14:16:00,1.10801,1.10825,1.10774,1.10825,6200000.0
2007-07-18 14:17:00,1.10772,1.10798,1.10772,1.10773,12000000.0
2007-07-18 14:18:00,1.10804,1.10832,1.10782,1.10832,17000000.0
2007-07-18 14:19:00,1.1078,1.10813,1.1077,1.10813,67600000.0
2007-07-18 14:20:00,1.10784,1.10785,1.10767,1.10779,12600000.0
2007-07-18 14:21:00,1.1083,1.1084,1.1083,1.1084,13200000.0
2007-07-18 14:22:00,1.10816,1.10816,1.10776,1.10776,13200000.0
2007-07-18 14:23:00,1.1078,1.10817,1.10754,1.10758,14600000.0
2007-07-18 14:24:00,1.10763,1.1078,1.10721,1.10766,14000000.0
2007-07-18 14:25:00,1.10775,1.10817,1.10762,1.10817,17600000.0
2007-07-18 14:26:00,1.10799,1.10831,1.10754,1.10827,12200000.0
2007-07-18 14:27:00,1.10797,1.10843,1.1079,1.1079,9400000.0
2007-07-18 14:28:00,1.10811,1.10823,1.10765,1.10823,23600000.0
2007-07-18 14:29:00,1.10823,1.10823,1.10725,1.10769,18600000.0
2007-07-18 14:30:00,1.10774,1.10774,1.10717,1.10755,12600000.0
2007-07-18 14:31:00,1.10801,1.10825,1.10765,1.10825,6600000.0
2007-07-18 14:32:00,1.10783,1.10808,1.10749,1.10749,26800000.0
2007-07-18 14:33:00,1.1083,1.1083,1.108,1.1081,12600000.0
2007-07-18 14:34:00,1.10789,1.10789,1.10764,1.10784,12600000.0
2007-07-18 14:35:00,1.10787,1.10793,1.10709,1.10709,12400000.0
2007-07-18 14:36:00,1.10743,1.10771,1.1074,1.10771,12200000.0
2007-07-18 14:37:00,1.10755,1.10773,1.10727,1.10745,14000000.0
2007-07-18 14:38:00,1.10751,1.10751,1.10675,1.10702,30200000.0
2007-07-18 14:39:00,1.10736,1.1078,1.10718,1.10718,13600000.0
2007-07-18 14:40:00,1.10704,1.10762,1.10704,1.10729,9600000.0
2007-07-18 14:41:00,1.10766,1.10787,1.10763,1.10787,23800000.0
2007-07-18 14:42:00,1.10747,1.10747,1.10719,1.10724,12600000.0
2007-07-18 14:43:00,1.10763,1.10798,1.10741,1.10775,25000000.0
2007-07-18 14:44:00,1.1078,1.10827,1.10756,1.10767,14200000.0
2007-07-18 14:45:00,1.10756,1.1079,1.10746,1.1075,18800000.0
2007-07-18 14:46:00,1.10751,1.10776,1.10746,1.1075,23600000.0
2007-07-18 14:47:00,1.10761,1.10785,1.10734,1.10749,18000000.0
2007-07-18 14:48:00,1.10757,1.10779,1.10733,1.10742,8800000.0
2007-07-18 14:49:00,1.10745,1.10749,1.10705,1.10705,13800000.0
2007-07-18 14:50:00,1.10703,1.10745,1.10696,1.10745,5600000.0
2007-07-18 14:51:00,1.10734,1.10777,1.10734,1.10763,18800000.0
2007-07-18 14:52:00,1.10728,1.10773,1.10724,1.10773,14600000.0
2007-07-18 14:53:00,1.10742,1.10764,1.10724,1.10724,13000000.0
2007-07-18 14:54:00,1.10721,1.1077,1.10691,1.10691,12600000.0
2007-07-18 14:55:00,1.10672,1.10732,1.10667,1.10698,9000000.0
2007-07-18 14:56:00,1.1072,1.1072,1.10662,1.10662,11600000.0
2007-07-18 14:57:00,1.10677,1.10691,1.10646,1.10688,18600000.0
2007-07-18 14:58:00,1.10654,1.10698,1.10654,1.10682,11200000.0
2007-07-18 14:59:00,1.10668,1.10704,1.10637,1.10637,19600000.0
2007-07-18 15:00:00,1.10634,1.10658,1.10634,1.10658,25400000.0
2007-07-18 15:01:00,1.10669,1.10703,1.10626,1.10636,22600000.0
2007-07-18 15:02:00,1.10612,1.10647,1.10602,1.10626,14000000.0
2007-07-18 15:03:00,1.10638,1.10681,1.10613,1.10613,15600000.0
2007-07-18 15:04:00,1.10658,1.10678,1.10641,1.10672,18800000.0
2007-07-18 15:05:00,1.1066,1.10706,1.10659,1.1068,24600000.0
2007-07-18 15:06:00,1.10672,1.10716,1.10662,1.10662,25600000.0
2007-07-18 15:07:00,1.10668,1.10676,1.10641,1.10649,16200000.0
2007-07-18 15:08:00,1.10659,1.10663,1.10641,1.10651,17600000.0
2007-07-18 15:09:00,1.10649,1.10671,1.10637,1.10655,22800000.0
2007-07-18 15:10:00,1.10641,1.10701,1.10641,1.10676,16200000.0
2007-07-18 15:11:00,1.10681,1.10694,1.10656,1.10694,20000000.0
2007-07-18 15:12:00,1.10705,1.10705,1.10674,1.10674,16400000.0
2007-07-18 15:13:00,1.10684,1.10713,1.10679,1.10685,120200000.0
2007-07-18 15:14:00,1.10667,1.10678,1.10667,1.10678,3200000.0
2007-07-18 15:15:00,1.10652,1.10676,1.10652,1.10652,7800000.0
2007-07-18 15:16:00,1.10659,1.10715,1.10651,1.10715,16600000.0
2007-07-18 15:17:00,1.1069,1.10698,1.10658,1.10677,21400000.0
2007-07-18 15:18:00,1.1068,1.1068,1.10616,1.10626,13000000.0
2007-07-18 15:19:00,1.10627,1.10668,1.10627,1.10668,16800000.0
2007-07-18 15:20:00,1.10686,1.10715,1.10678,1.10679,13200000.0
2007-07-18 15:21:00,1.10711,1.10717,1.10667,1.10685,11200000.0
2007-07-18 15:22:00,1.10692,1.10705,1.10653,1.10664,19200000.0
2007-07-18 15:23:00,1.10694,1.10694,1.10633,1.10633,24000000.0
2007-07-18 15:24:00,1.10666,1.10691,1.10652,1.10652,17600000.0
2007-07-18 15:25:00,1.10679,1.10696,1.10659,1.10661,20800000.0
2007-07-18 15:26:00,1.10659,1.10692,1.10642,1.10655,6800000.0
2007-07-18 15:27:00,1.1066,1.10685,1.1066,1.10677,12600000.0
2007-07-18 15:28:00,1.10642,1.10675,1.10642,1.10648,16400000.0
2007-07-18 15:29:00,1.10707,1.1071,1.10662,1.10687,8200000.0
2007-07-18 15:30:00,1.10632,1.10683,1.10614,1.10661,21000000.0
2007-07-18 15:31:00,1.10682,1.10719,1.10673,1.10673,27800000.0
2007-07-18 15:32:00,1.107,1.1076,1.107,1.10715,33000000.0
2007-07-18 15:33:00,1.10762,1.10783,1.10731,1.10733,117800000.0
2007-07-18 15:34:00,1.10682,1.10713,1.10657,1.10707,13800000.0
2007-07-18 15:35:00,1.10703,1.10728,1.10703,1.1072,11200000.0
2007-07-18 15:36:00,1.10711,1.10711,1.10615,1.10677,26000000.0
2007-07-18 15:37:00,1.10697,1.10697,1.10648,1.10649,15400000.0
2007-07-18 15:38:00,1.10632,1.10632,1.10602,1.10618,15600000.0
2007-07-18 15:39:00,1.10628,1.10656,1.10625,1.10625,13400000.0
2007-07-18 15:40:00,1.10642,1.10642,1.10599,1.106,27200000.0
2007-07-18 15:41:00,1.10602,1.10629,1.10543,1.10543,9000000.0
2007-07-18 15:42:00,1.10555,1.10607,1.10545,1.1056,25600000.0
2007-07-18 15:43:00,1.10553,1.10588,1.10543,1.10543,12400000.0
2007-07-18 15:44:00,1.10564,1.10581,1.10538,1.10558,142800000.0
2007-07-18 15:45:00,1.10539,1.10551,1.10507,1.10511,14600000.0
2007-07-18 15:46:00,1.10504,1.10504,1.10462,1.10499,13200000.0
2007-07-18 15:47:00,1.10515,1.10541,1.1047,1.10508,12400000.0
2007-07-18 15:48:00,1.10519,1.10538,1.10499,1.10499,15800000.0
2007-07-18 15:49:00,1.10516,1.10552,1.10508,1.10534,71800000.0
2007-07-18 15:50:00,1.10565,1.10593,1.10512,1.10593,22400000.0
2007-07-18 15:51:00,1.10588,1.10601,1.10572,1.10585,14600000.0
2007-07-18 15:52:00,1.10599,1.10641,1.10586,1.10641,11400000.0
2007-07-18 15:53:00,1.1064,1.1065,1.1063,1.1064,10600000.0
2007-07-18 15:54:00,1.10645,1.10645,1.10585,1.10634,10600000.0
2007-07-18 15:55:00,1.10643,1.10643,1.10594,1.106,15000000.0
2007-07-18 15:56:00,1.10614,1.10645,1.10608,1.10625,28800000.0
2007-07-18 15:57:00,1.10627,1.10634,1.10589,1.10627,13000000.0
2007-07-18 15:58:00,1.10585,1.10596,1.10569,1.10579,17400000.0
2007-07-18 15:59:00,1.10575,1.10598,1.10572,1.10586,20200000.0
2007-07-18 16:00:00,1.10585,1.1063,1.10574,1.10628,17600000.0
2007-07-18 16:01:00,1.10585,1.10644,1.10568,1.10644,23000000.0
2007-07-18 16:02:00,1.10587,1.10642,1.10583,1.10583,11600000.0
2007-07-18 16:03:00,1.10596,1.10633,1.10593,1.10602,88200000.0
2007-07-18 16:04:00,1.10611,1.10643,1.10611,1.10626,22800000.0
2007-07-18 16:05:00,1.10565,1.10644,1.10565,1.10644,23600000.0
2007-07-18 16:06:00,1.10668,1.10668,1.10619,1.10622,18200000.0
2007-07-18 16:07:00,1.1065,1.10655,1.10617,1.10631,22000000.0
2007-07-18 16:08:00,1.10618,1.10666,1.10618,1.10651,64200000.0
2007-07-18 16:09:00,1.10639,1.10665,1.10617,1.10629,19000000.0
2007-07-18 16:10:00,1.10668,1.10722,1.1066,1.10664,17000000.0
2007-07-18 16:11:00,1.10671,1.10687,1.10631,1.10631,25600000.0
2007-07-18 16:12:00,1.107,1.107,1.10664,1.10677,24400000.0
2007-07-18 16:13:00,1.10706,1.10706,1.10659,1.10659,18200000.0
2007-07-18 16:14:00,1.10668,1.10668,1.10578,1.10625,16800000.0
2007-07-18 16:15:00,1.1063,1.10682,1.1063,1.1066,18600000.0
2007-07-18 16:16:00,1.10663,1.10669,1.10613,1.10628,21400000.0
2007-07-18 16:17:00,1.10651,1.10689,1.10637,1.10637,24000000.0
2007-07-18 16:18:00,1.1068,1.1068,1.10664,1.10678,13400000.0
2007-07-18 16:19:00,1.10667,1.10708,1.10649,1.10694,18000000.0
2007-07-18 16:20:00,1.10661,1.1069,1.10613,1.1069,7800000.0
2007-07-18 16:21:00,1.10665,1.10684,1.10617,1.10643,26400000.0
2007-07-18 16:22:00,1.10659,1.10718,1.10642,1.10702,17000000.0
2007-07-18 16:23:00,1.10678,1.10719,1.1067,1.1067,16000000.0
2007-07-18 16:24:00,1.10707,1.10707,1.10679,1.10698,10800000.0
2007-07-18 16:25:00,1.10663,1.10686,1.10663,1.1067,12400000.0
2007-07-18 16:26:00,1.10684,1.1073,1.10667,1.10687,23200000.0
2007-07-18 16:27:00,1.10701,1.10742,1.10686,1.10686,9400000.0
2007-07-18 16:28:00,1.10699,1.10726,1.10692,1.10726,8200000.0
2007-07-18 16:29:00,1.10718,1.10728,1.10696,1.10709,14600000.0
2007-07-18 16:30:00,1.10698,1.10733,1.10668,1.10668,12200000.0
2007-07-18 16:31:00,1.10666,1.10686,1.10648,1.10686,27600000.0
2007-07-18 16:32:00,1.10679,1.10679,1.10655,1.10678,12000000.0
2007-07-18 16:33:00,1.10613,1.10674,1.10613,1.10659,14000000.0
2007-07-18 16:34:00,1.10638,1.10684,1.10612,1.10684,8400000.0
2007-07-18 16:35:00,1.10621,1.10651,1.10612,1.10627,16000000.0
2007-07-18 16:36:00,1.10622,1.107,1.10622,1.10644,10400000.0
2007-07-18 16:37:00,1.10615,1.10658,1.10615,1.10622,30800000.0
2007-07-18 16:38:00,1.10618,1.10672,1.10618,1.10672,12000000.0
2007-07-18 16:39:00,1.1064,1.10646,1.10618,1.10618,12800000.0
2007-07-18 16:40:00,1.10597,1.10653,1.1058,1.10653,22600000.0
2007-07-18 16:41:00,1.10638,1.10674,1.10638,1.10641,16000000.0
2007-07-18 16:42:00,1.10651,1.10656,1.10626,1.10629,67000000.0
2007-07-18 16:43:00,1.1063,1.10655,1.10588,1.10605,14600000.0
2007-07-18 16:44:00,1.1063,1.1063,1.10596,1.10607,14800000.0
2007-07-18 16:45:00,1.10612,1.10638,1.10589,1.10611,9400000.0
2007-07-18 16:46:00,1.10612,1.10656,1.10602,1.10611,27200000.0
2007-07-18 16:47:00,1.10633,1.10657,1.1062,1.10637,10400000.0
2007-07-18 16:48:00,1.10638,1.10676,1.10619,1.10632,12800000.0
2007-07-18 16:49:00,1.10637,1.1068,1.10614,1.10614,7200000.0
2007-07-18 16:50:00,1.10636,1.10636,1.10575,1.10598,17000000.0
2007-07-18 16:51:00,1.10604,1.10644,1.10577,1.10611,17000000.0
2007-07-18 16:52:00,1.10616,1.10651,1.10598,1.10632,14800000.0
2007-07-18 16:53:00,1.10631,1.10648,1.10619,1.10642,10000000.0
2007-07-18 16:54:00,1.1067,1.1067,1.10626,1.10626,10600000.0
2007-07-18 16:55:00,1.10633,1.10679,1.10618,1.10641,19200000.0
2007-07-18 16:56:00,1.10655,1.10655,1.10631,1.10637,6600000.0
2007-07-18 16:57:00,1.10602,1.10628,1.10586,1.10608,21200000.0
2007-07-18 16:58:00,1.10613,1.10631,1.10573,1.10573,99800000.0
2007-07-18 16:59:00,1.10547,1.10599,1.10547,1.10586,11800000.0
2007-07-18 17:00:00,1.10583,1.10603,1.10574,1.10588,17000000.0
2007-07-18 17:01:00,1.10589,1.10589,1.10539,1.10573,16800000.0
2007-07-18 17:02:00,1.10586,1.10586,1.10566,1.10571,13200000.0
2007-07-18 17:03:00,1.10578,1.10598,1.10574,1.10587,20600000.0
2007-07-18 17:04:00,1.10589,1.10606,1.10557,1.10577,21600000.0
2007-07-18 17:05:00,1.10578,1.10611,1.10564,1.10611,18600000.0
2007-07-18 17:06:00,1.10592,1.10617,1.10588,1.10613,20600000.0
2007-07-18 17:07:00,1.10564,1.1062,1.1055,1.10594,97600000.0
2007-07-18 17:08:00,1.10629,1.10629,1.10593,1.10601,23400000.0
2007-07-18 17:09:00,1.10609,1.10626,1.10592,1.10626,12800000.0
2007-07-18 17:10:00,1.10608,1.10608,1.10563,1.10588,9000000.0
2007-07-18 17:11:00,1.10572,1.10599,1.10572,1.10579,12400000.0
2007-07-18 17:12:00,1.10583,1.10591,1.10555,1.10587,11000000.0
2007-07-18 17:13:00,1.10569,1.10604,1.10563,1.10566,49200000.0
2007-07-18 17:14:00,1.10579,1.1063,1.10537,1.10593,12400000.0
2007-07-18 17:15:00,1.10578,1.10578,1.10531,1.10556,11400000.0
2007-07-18 17:16:00,1.10553,1.10602,1.10553,1.10576,22400000.0
2007-07-18 17:17:00,1.10594,1.10613,1.10552,1.10552,15400000.0
2007-07-18 17:18:00,1.10542,1.10572,1.1054,1.10553,11600000.0
2007-07-18 17:19:00,1.10545,1.10575,1.10535,1.10572,14800000.0
2007-07-18 17:20:00,1.10569,1.10594,1.10553,1.10553,11800000.0
2007-07-18 17:21:00,1.10567,1.10576,1.10538,1.10551,11600000.0
2007-07-18 17:22:00,1.10536,1.10582,1.10536,1.10554,9400000.0
2007-07-18 17:23:00,1.10588,1.10601,1.10555,1.10583,7800000.0
2007-07-18 17:24:00,1.10573,1.10651,1.10573,1.10651,10600000.0
2007-07-18 17:25:00,1.1063,1.1063,1.1062,1.1063,21800000.0
2007-07-18 17:26:00,1.10618,1.10618,1.10567,1.10598,21800000.0
2007-07-18 17:27:00,1.1064,1.1064,1.1064,1.1064,13200000.0
2007-07-18 17:28:00,1.10626,1.10626,1.10567,1.10571,13200000.0
2007-07-18 17:29:00,1.10607,1.10631,1.10528,1.10576,20400000.0
2007-07-18 17:30:00,1.10582,1.10593,1.10568,1.10571,10400000.0
2007-07-18 17:31:00,1.10593,1.10622,1.10585,1.10601,27800000.0
2007-07-18 17:32:00,1.10583,1.10583,1.10532,1.10532,16400000.0
2007-07-18 17:33:00,1.10528,1.10555,1.10516,1.10555,12400000.0
2007-07-18 17:34:00,1.10573,1.10592,1.10561,1.10561,13200000.0
2007-07-18 17:35:00,1.10548,1.10576,1.10524,1.10524,24000000.0
2007-07-18 17:36:00,1.10516,1.10519,1.10497,1.10497,15600000.0
2007-07-18 17:37:00,1.10499,1.10516,1.10483,1.10483,24800000.0
2007-07-18 17:38:00,1.10508,1.1053,1.10475,1.1049,30200000.0
2007-07-18 17:39:00,1.10491,1.10538,1.10491,1.10535,6200000.0
2007-07-18 17:40:00,1.10499,1.10558,1.10497,1.10508,25200000.0
2007-07-18 17:41:00,1.10513,1.10531,1.10502,1.10531,20200000.0
2007-07-18 17:42:00,1.10519,1.10549,1.10517,1.10521,15800000.0
2007-07-18 17:43:00,1.10493,1.1052,1.10486,1.1052,11400000.0
2007-07-18 17:44:00,1.10545,1.10574,1.10523,1.10553,9800000.0
2007-07-18 17:45:00,1.1052,1.1052,1.10484,1.10493,11400000.0
2007-07-18 17:46:00,1.10526,1.10526,1.10481,1.10521,15200000.0
2007-07-18 17:47:00,1.10483,1.10512,1.10467,1.10504,92400000.0
2007-07-18 17:48:00,1.105,1.10549,1.10477,1.10499,19600000.0
2007-07-18 17:49:00,1.10494,1.1052,1.10477,1.10477,14600000.0
2007-07-18 17:50:00,1.1047,1.10498,1.10466,1.10493,15600000.0
2007-07-18 17:51:00,1.10503,1.10524,1.10471,1.10524,17200000.0
2007-07-18 17:52:00,1.10494,1.1053,1.1048,1.1048,16600000.0
2007-07-18 17:53:00,1.10491,1.10536,1.10482,1.10486,8800000.0
2007-07-18 17:54:00,1.10476,1.10501,1.10469,1.10482,43400000.0
2007-07-18 17:55:00,1.10467,1.10506,1.10455,1.10497,14800000.0
2007-07-18 17:56:00,1.10485,1.10485,1.10419,1.10425,27600000.0
2007-07-18 17:57:00,1.10449,1.10467,1.10442,1.10467,15200000.0
2007-07-18 17:58:00,1.10465,1.10496,1.10461,1.10479,13800000.0
2007-07-18 17:59:00,1.10466,1.10505,1.10448,1.10494,14800000.0
2007-07-18 18:00:00,1.10467,1.10482,1.10445,1.10452,13000000.0
2007-07-18 18:01:00,1.10449,1.10449,1.10367,1.10379,17200000.0
2007-07-18 18:02:00,1.10378,1.10429,1.10378,1.10404,33000000.0
2007-07-18 18:03:00,1.1047,1.1047,1.10451,1.10451,3200000.0
2007-07-18 18:04:00,1.10469,1.1048,1.10422,1.1048,23400000.0
2007-07-18 18:05:00,1.10444,1.10459,1.10428,1.10449,15200000.0
2007-07-18 18:06:00,1.10486,1.10491,1.10451,1.10491,20400000.0
2007-07-18 18:07:00,1.10454,1.10463,1.10407,1.10437,18600000.0
2007-07-18 18:08:00,1.10473,1.10473,1.10437,1.10441,7400000.0
2007-07-18 18:09:00,1.10446,1.10451,1.10427,1.10449,13000000.0
2007-07-18 18:10:00,1.1043,1.10469,1.10406,1.10406,17000000.0
2007-07-18 18:11:00,1.10413,1.1042,1.10379,1.10413,15600000.0
2007-07-18 18:12:00,1.10439,1.10473,1.10436,1.10443,13400000.0
2007-07-18 18:13:00,1.10439,1.10502,1.10403,1.10488,21200000.0
2007-07-18 18:14:00,1.10479,1.10497,1.10459,1.10497,13200000.0
2007-07-18 18:15:00,1.10489,1.10514,1.10488,1.10488,11000000.0
2007-07-18 18:16:00,1.10486,1.10532,1.10486,1.10532,16200000.0
2007-07-18 18:17:00,1.10519,1.10521,1.10505,1.10521,11800000.0
2007-07-18 18:18:00,1.10489,1.10522,1.10483,1.10499,14000000.0
2007-07-18 18:19:00,1.10525,1.10525,1.10491,1.10501,22200000.0
2007-07-18 18:20:00,1.10499,1.10499,1.10476,1.10488,11800000.0
2007-07-18 18:21:00,1.10448,1.10509,1.10448,1.10509,9800000.0
2007-07-18 18:22:00,1.10511,1.10519,1.10493,1.10498,15800000.0
2007-07-18 18:23:00,1.10461,1.10519,1.10461,1.10484,24400000.0
2007-07-18 18:24:00,1.10483,1.10511,1.10483,1.1051,10000000.0
2007-07-18 18:25:00,1.10514,1.1054,1.10495,1.10495,11000000.0
2007-07-18 18:26:00,1.10503,1.10512,1.10497,1.10512,17000000.0
2007-07-18 18:27:00,1.10526,1.10533,1.10502,1.10504,26800000.0
2007-07-18 18:28:00,1.10482,1.10542,1.10482,1.10542,18000000.0
2007-07-18 18:29:00,1.10498,1.10514,1.10498,1.10503,11600000.0
2007-07-18 18:30:00,1.10496,1.10519,1.10481,1.10505,19000000.0
2007-07-18 18:31:00,1.10515,1.1056,1.10515,1.1053,13000000.0
2007-07-18 18:32:00,1.10512,1.1057,1.10508,1.10535,11000000.0
2007-07-18 18:33:00,1.1054,1.10562,1.10512,1.10512,12800000.0
2007-07-18 18:34:00,1.10528,1.10567,1.10521,1.10533,12200000.0
2007-07-18 18:35:00,1.10536,1.10536,1.10506,1.10523,13000000.0
2007-07-18 18:36:00,1.10511,1.1057,1.10511,1.1057,5600000.0
2007-07-18 18:37:00,1.10544,1.10544,1.10502,1.10507,12600000.0
2007-07-18 18:38:00,1.10544,1.10548,1.10502,1.10502,10600000.0
2007-07-18 18:39:00,1.10485,1.10513,1.10485,1.10495,24800000.0
2007-07-18 18:40:00,1.1055,1.1056,1.1055,1.1056,18600000.0
2007-07-18 18:41:00,1.10498,1.10553,1.10467,1.10496,18600000.0
2007-07-18 18:42:00,1.105,1.10514,1.1047,1.10486,16000000.0
2007-07-18 18:43:00,1.10445,1.10496,1.10445,1.10496,13800000.0
2007-07-18 18:44:00,1.10473,1.10473,1.1045,1.10467,13200000.0
2007-07-18 18:45:00,1.10462,1.1047,1.10445,1.10454,6800000.0
2007-07-18 18:46:00,1.10447,1.10461,1.10447,1.10457,11000000.0
2007-07-18 18:47:00,1.10459,1.10464,1.10425,1.10464,15600000.0
2007-07-18 18:48:00,1.10437,1.10449,1.1042,1.1042,15600000.0
2007-07-18 18:49:00,1.1042,1.10458,1.10403,1.10419,16800000.0
2007-07-18 18:50:00,1.10429,1.10429,1.10377,1.1039,12200000.0
2007-07-18 18:51:00,1.1039,1.10408,1.10388,1.10388,4800000.0
2007-07-18 18:52:00,1.10386,1.10414,1.10353,1.10409,18200000.0
2007-07-18 18:53:00,1.10415,1.10472,1.10407,1.10428,29800000.0
2007-07-18 18:54:00,1.10389,1.1042,1.10382,1.10406,16400000.0
2007-07-18 18:55:00,1.10417,1.10448,1.1037,1.10427,13600000.0
2007-07-18 18:57:00,1.1044,1.10449,1.10404,1.10436,25800000.0
2007-07-18 18:58:00,1.1047,1.1048,1.1045,1.1045,11800000.0
2007-07-18 18:59:00,1.10419,1.10425,1.10395,1.10402,11800000.0
2007-07-18 19:00:00,1.10423,1.10426,1.10394,1.10425,37400000.0
2007-07-18 19:03:00,1.10392,1.10463,1.10392,1.10416,36200000.0
2007-07-18 19:04:00,1.10441,1.10473,1.10427,1.10451,23600000.0
2007-07-18 19:05:00,1.10486,1.10486,1.10408,1.10435,10400000.0
2007-07-18 19:06:00,1.1044,1.10484,1.10434,1.10441,12800000.0
2007-07-18 19:08:00,1.1046,1.10474,1.10443,1.10443,68800000.0
2007-07-18 19:09:00,1.105,1.105,1.105,1.105,16200000.0
2007-07-18 19:10:00,1.10493,1.10509,1.10468,1.10485,16200000.0
2007-07-18 19:12:00,1.10481,1.10508,1.10464,1.10468,14600000.0
2007-07-18 19:13:00,1.10462,1.10495,1.1046,1.10471,20400000.0
2007-07-18 19:14:00,1.10457,1.10494,1.10445,1.1048,17600000.0
2007-07-18 19:15:00,1.1048,1.10483,1.10437,1.10461,18000000.0
2007-07-18 19:16:00,1.10483,1.10491,1.1046,1.10465,13000000.0
2007-07-18 19:17:00,1.10468,1.10513,1.10468,1.10513,5200000.0
2007-07-18 19:18:00,1.10539,1.10539,1.10492,1.10507,12800000.0
2007-07-18 19:19:00,1.10507,1.10507,1.10482,1.10493,14000000.0
2007-07-18 19:20:00,1.10491,1.10547,1.10491,1.105,9800000.0
2007-07-18 19:21:00,1.10524,1.10524,1.1044,1.10482,13600000.0
2007-07-18 19:22:00,1.10501,1.10511,1.10467,1.10511,12400000.0
2007-07-18 19:23:00,1.10509,1.10527,1.105,1.10516,13000000.0
2007-07-18 19:24:00,1.10485,1.10539,1.10485,1.10487,9400000.0
2007-07-18 19:25:00,1.1049,1.1049,1.10435,1.10448,13800000.0
2007-07-18 19:26:00,1.10467,1.10484,1.10458,1.10469,23600000.0
2007-07-18 19:27:00,1.10479,1.10479,1.10432,1.10477,14600000.0
2007-07-18 19:28:00,1.10468,1.1048,1.10446,1.10446,25800000.0
2007-07-18 19:29:00,1.10506,1.10506,1.10477,1.10501,12000000.0
2007-07-18 19:30:00,1.10493,1.10516,1.10485,1.10495,28000000.0
2007-07-18 19:31:00,1.10499,1.10526,1.10497,1.10509,16200000.0
2007-07-18 19:32:00,1.10538,1.10538,1.1052,1.1052,7800000.0
2007-07-18 19:33:00,1.10542,1.10542,1.1049,1.1049,12400000.0
2007-07-18 19:34:00,1.1048,1.10563,1.1048,1.10497,8200000.0
2007-07-18 19:35:00,1.10464,1.10522,1.10464,1.10522,16400000.0
2007-07-18 19:36:00,1.1051,1.10532,1.1051,1.10528,7400000.0
2007-07-18 19:37:00,1.10532,1.10532,1.10486,1.10495,12000000.0
2007-07-18 19:38:00,1.1055,1.1055,1.1055,1.1055,17600000.0
2007-07-18 19:39:00,1.1049,1.10512,1.10468,1.10512,17600000.0
2007-07-18 19:41:00,1.10531,1.10537,1.10492,1.10537,17000000.0
2007-07-18 19:42:00,1.10488,1.10523,1.10465,1.10523,15600000.0
2007-07-18 19:43:00,1.10539,1.10539,1.1051,1.1051,21800000.0
2007-07-18 19:44:00,1.10544,1.10544,1.10473,1.10492,28200000.0
2007-07-18 19:45:00,1.10493,1.1054,1.10459,1.1054,14200000.0
2007-07-18 19:46:00,1.10523,1.10551,1.1051,1.10538,25200000.0
2007-07-18 19:47:00,1.10528,1.10572,1.10528,1.10536,10800000.0
2007-07-18 19:48:00,1.10511,1.10522,1.10498,1.10499,19200000.0
2007-07-18 19:49:00,1.10498,1.10557,1.10498,1.10531,23400000.0
2007-07-18 19:50:00,1.10534,1.10541,1.10508,1.10533,24000000.0
2007-07-18 19:51:00,1.10509,1.10538,1.10509,1.10511,17600000.0
2007-07-18 19:53:00,1.10509,1.10528,1.10497,1.10512,25600000.0
2007-07-18 19:54:00,1.10478,1.10527,1.10478,1.10502,5600000.0
2007-07-18 19:55:00,1.10516,1.10548,1.10469,1.10548,20800000.0
2007-07-18 19:57:00,1.1055,1.1055,1.1054,1.1054,21800000.0
2007-07-18 20:00:00,1.10519,1.10524,1.10494,1.10519,21800000.0
2007-07-18 20:01:00,1.10515,1.10535,1.10496,1.10496,8400000.0
2007-07-18 20:02:00,1.10507,1.1051,1.10485,1.105,17200000.0
2007-07-18 20:03:00,1.10485,1.10496,1.10452,1.10488,16800000.0
2007-07-18 20:04:00,1.10468,1.10497,1.10454,1.10454,22600000.0
2007-07-18 20:06:00,1.1045,1.10477,1.1045,1.10475,5600000.0
2007-07-18 20:08:00,1.10483,1.105,1.10473,1.10476,13000000.0
2007-07-18 20:09:00,1.10468,1.10511,1.10454,1.10484,24200000.0
2007-07-18 20:10:00,1.10481,1.10496,1.10442,1.10467,30200000.0
2007-07-18 20:11:00,1.10466,1.10498,1.10459,1.10498,9000000.0
2007-07-18 20:12:00,1.10492,1.105,1.10462,1.10476,26600000.0
2007-07-18 20:13:00,1.1051,1.1051,1.1051,1.1051,15800000.0
2007-07-18 20:14:00,1.10463,1.105,1.10444,1.10449,15800000.0
2007-07-18 20:15:00,1.10471,1.10524,1.10451,1.10474,24800000.0
2007-07-18 20:16:00,1.10476,1.10503,1.10462,1.1049,9600000.0
2007-07-18 20:17:00,1.10477,1.10505,1.10461,1.10505,16600000.0
2007-07-18 20:18:00,1.10473,1.10491,1.10438,1.10468,16600000.0
2007-07-18 20:19:00,1.10482,1.10511,1.10482,1.10496,8400000.0
2007-07-18 20:20:00,1.10487,1.10491,1.10467,1.10491,14000000.0
2007-07-18 20:21:00,1.10451,1.10489,1.10442,1.10475,10000000.0
2007-07-18 20:22:00,1.1048,1.10489,1.10453,1.10453,18000000.0
2007-07-18 20:23:00,1.10456,1.10462,1.10422,1.10422,14400000.0
2007-07-18 20:24:00,1.10494,1.1051,1.1044,1.10473,26200000.0
2007-07-18 20:25:00,1.10505,1.10505,1.10425,1.1044,8800000.0
2007-07-18 20:26:00,1.10432,1.10476,1.10432,1.10468,15600000.0
2007-07-18 20:27:00,1.10469,1.10475,1.10446,1.1046,15000000.0
2007-07-18 20:28:00,1.1045,1.10506,1.10405,1.10506,31800000.0
2007-07-18 20:29:00,1.10486,1.10486,1.10396,1.10396,11400000.0
2007-07-18 20:30:00,1.10417,1.10488,1.10416,1.10427,13400000.0
2007-07-18 20:31:00,1.10423,1.10462,1.10415,1.10422,10400000.0
2007-07-18 20:32:00,1.10423,1.1047,1.10423,1.10446,30000000.0
2007-07-18 20:34:00,1.10439,1.10441,1.10415,1.10435,23600000.0
2007-07-18 20:35:00,1.10407,1.10442,1.10407,1.10428,16400000.0
2007-07-18 20:36:00,1.1041,1.10434,1.10378,1.10434,22200000.0
2007-07-18 20:37:00,1.10421,1.10444,1.10386,1.10409,19800000.0
2007-07-18 20:38:00,1.1045,1.1046,1.1045,1.1046,15000000.0
2007-07-18 20:39:00,1.10424,1.10442,1.10414,1.10422,15000000.0
2007-07-18 20:40:00,1.10422,1.10441,1.10379,1.10441,11000000.0
2007-07-18 20:41:00,1.1046,1.1047,1.1046,1.1046,19400000.0
2007-07-18 20:42:00,1.10397,1.10424,1.10397,1.10417,19400000.0
2007-07-18 20:43:00,1.10371,1.10444,1.10371,1.10405,4800000.0
2007-07-18 20:44:00,1.10418,1.10453,1.10408,1.10453,18400000.0
2007-07-18 20:45:00,1.10415,1.10465,1.10412,1.10465,16800000.0
2007-07-18 20:46:00,1.1044,1.1044,1.10427,1.10432,14000000.0
2007-07-18 20:47:00,1.10433,1.10469,1.10411,1.10411,20400000.0
2007-07-18 20:48:00,1.10423,1.10453,1.10379,1.10425,17800000.0
2007-07-18 20:49:00,1.10425,1.10454,1.10425,1.1043,21400000.0
2007-07-18 20:50:00,1.10459,1.10459,1.10445,1.10445,12200000.0
2007-07-18 20:51:00,1.10434,1.10466,1.10424,1.10466,11800000.0
2007-07-18 20:52:00,1.10457,1.10471,1.10446,1.10455,13800000.0
2007-07-18 20:53:00,1.1045,1.1045,1.10439,1.10446,28400000.0
2007-07-18 20:54:00,1.10434,1.10472,1.1042,1.10434,14200000.0
2007-07-18 20:55:00,1.10433,1.10462,1.1041,1.1041,18800000.0
2007-07-18 20:56:00,1.10397,1.10449,1.10384,1.10449,11000000.0
2007-07-18 20:57:00,1.10473,1.10473,1.10449,1.10459,9600000.0
2007-07-18 20:58:00,1.10437,1.10469,1.10437,1.10469,21600000.0
2007-07-18 20:59:00,1.10476,1.10476,1.10414,1.10456,12000000.0
2007-07-18 21:00:00,1.10464,1.10495,1.10441,1.10495,11600000.0
2007-07-18 21:01:00,1.1051,1.1051,1.1051,1.1051,18200000.0
2007-07-18 21:02:00,1.10445,1.10472,1.10427,1.10472,18200000.0
2007-07-18 21:03:00,1.10435,1.10475,1.10422,1.1046,18600000.0
2007-07-18 21:04:00,1.10425,1.10444,1.1042,1.10444,9800000.0
2007-07-18 21:06:00,1.10424,1.10454,1.10424,1.10454,3200000.0
2007-07-18 21:07:00,1.1042,1.10458,1.10407,1.10407,18600000.0
2007-07-18 21:08:00,1.10423,1.10451,1.10423,1.10423,15600000.0
2007-07-18 21:10:00,1.10415,1.10446,1.10415,1.10444,10600000.0
2007-07-18 21:11:00,1.10435,1.10461,1.10425,1.1044,20800000.0
2007-07-18 21:12:00,1.105,1.1052,1.105,1.1051,23200000.0
2007-07-18 21:13:00,1.10468,1.10514,1.10451,1.10474,23200000.0
2007-07-18 21:14:00,1.10482,1.1051,1.10466,1.10488,12200000.0
2007-07-18 21:15:00,1.10445,1.10452,1.1042,1.10432,11200000.0
2007-07-18 21:16:00,1.1044,1.10449,1.1043,1.10443,24400000.0
2007-07-18 21:17:00,1.10458,1.10504,1.10415,1.10486,17400000.0
2007-07-18 21:20:00,1.10428,1.10462,1.10413,1.1043,23200000.0
2007-07-18 21:21:00,1.10432,1.10449,1.10401,1.10424,32000000.0
2007-07-18 21:22:00,1.10421,1.10465,1.10415,1.10434,9400000.0
2007-07-18 21:23:00,1.10449,1.10466,1.10424,1.10431,14600000.0
2007-07-18 21:24:00,1.10453,1.10503,1.10429,1.10503,17400000.0
2007-07-18 21:25:00,1.10477,1.10477,1.10436,1.10443,9400000.0
2007-07-18 21:26:00,1.1043,1.10533,1.1043,1.10445,11200000.0
2007-07-18 21:27:00,1.10481,1.10481,1.10423,1.10423,25000000.0
2007-07-18 21:28:00,1.1045,1.10472,1.1045,1.10472,19200000.0
2007-07-18 21:29:00,1.10395,1.10433,1.10394,1.10395,6200000.0
2007-07-18 21:30:00,1.1045,1.1045,1.1045,1.1045,12200000.0
2007-07-18 21:31:00,1.10402,1.10434,1.10387,1.10434,12200000.0
2007-07-18 21:33:00,1.10428,1.10434,1.10371,1.10434,13000000.0
2007-07-18 21:34:00,1.10402,1.10425,1.10401,1.10414,12000000.0
2007-07-18 21:35:00,1.1039,1.10449,1.1039,1.10449,2000000.0
2007-07-18 21:36:00,1.10434,1.10435,1.10413,1.10431,13600000.0
2007-07-18 21:37:00,1.10452,1.10464,1.10435,1.10435,14600000.0
2007-07-18 21:38:00,1.1046,1.1046,1.1046,1.1046,12200000.0
2007-07-18 21:39:00,1.10432,1.10448,1.1041,1.10426,12200000.0
2007-07-18 21:47:00,1.10429,1.10482,1.10429,1.10431,16600000.0
2007-07-18 21:48:00,1.1047,1.1047,1.1046,1.1046,25200000.0
2007-07-18 21:49:00,1.10417,1.10453,1.10417,1.1042,25200000.0
2007-07-18 21:50:00,1.10462,1.10466,1.10461,1.10463,9600000.0
2007-07-18 21:51:00,1.1051,1.1051,1.1051,1.1051,10200000.0
2007-07-18 21:53:00,1.10472,1.10513,1.10461,1.10479,10200000.0
2007-07-18 21:54:00,1.10474,1.10502,1.10474,1.105,21400000.0
2007-07-18 21:55:00,1.10492,1.10523,1.10479,1.10479,13600000.0
2007-07-18 21:56:00,1.10482,1.10486,1.10439,1.10469,11600000.0
2007-07-18 21:57:00,1.10485,1.10485,1.10425,1.10447,22800000.0
2007-07-18 21:58:00,1.1049,1.1049,1.1048,1.1048,12200000.0
2007-07-18 21:59:00,1.1049,1.1049,1.1049,1.1049,12200000.0
2007-07-18 22:00:00,1.10484,1.10484,1.10438,1.10479,12200000.0
2007-07-18 22:01:00,1.10485,1.10509,1.10485,1.10509,3200000.0
2007-07-18 22:02:00,1.10492,1.10492,1.10429,1.10455,18200000.0
2007-07-18 22:03:00,1.10454,1.10472,1.10425,1.10445,15400000.0
2007-07-18 22:04:00,1.10441,1.10473,1.10411,1.10473,23200000.0
2007-07-18 22:05:00,1.10496,1.10496,1.10466,1.10492,10400000.0
2007-07-18 22:06:00,1.1047,1.1047,1.10446,1.10468,14600000.0
2007-07-18 22:07:00,1.10411,1.10474,1.10411,1.10435,13000000.0
2007-07-18 22:08:00,1.10429,1.10497,1.10414,1.10436,9400000.0
2007-07-18 22:09:00,1.10435,1.1046,1.10428,1.10436,11200000.0
2007-07-18 22:10:00,1.10444,1.10471,1.10444,1.10455,4200000.0
2007-07-18 22:11:00,1.10426,1.10451,1.10398,1.10398,11800000.0
2007-07-18 22:12:00,1.1045,1.1045,1.1045,1.1045,8200000.0
2007-07-18 22:13:00,1.10431,1.10479,1.10431,1.10446,8200000.0
2007-07-18 22:14:00,1.105,1.105,1.1049,1.1049,23400000.0
2007-07-18 22:15:00,1.10481,1.10481,1.10432,1.10479,23400000.0
2007-07-18 22:16:00,1.10479,1.10494,1.1044,1.1044,21000000.0
2007-07-18 22:17:00,1.10461,1.10498,1.10449,1.10498,13000000.0
2007-07-18 22:18:00,1.10469,1.1049,1.10446,1.10489,13000000.0
2007-07-18 22:19:00,1.10511,1.10544,1.10486,1.10486,19200000.0
2007-07-18 22:20:00,1.10502,1.10512,1.1047,1.10512,11600000.0
2007-07-18 22:21:00,1.10484,1.10548,1.10482,1.10548,7400000.0
2007-07-18 22:22:00,1.10488,1.10514,1.10488,1.10505,9800000.0
2007-07-18 22:23:00,1.10498,1.10518,1.10498,1.10518,15200000.0
2007-07-18 22:25:00,1.10495,1.10495,1.10491,1.10491,2600000.0
2007-07-18 22:26:00,1.10462,1.10479,1.10392,1.10392,12400000.0
2007-07-18 22:27:00,1.10423,1.10454,1.10407,1.10439,10400000.0
2007-07-18 22:28:00,1.10463,1.10505,1.10432,1.10487,14200000.0
2007-07-18 22:30:00,1.10455,1.10487,1.10428,1.1047,15800000.0
2007-07-18 22:31:00,1.10437,1.10473,1.10421,1.10473,10800000.0
2007-07-18 22:32:00,1.10461,1.10527,1.10461,1.10475,15400000.0
2007-07-18 22:33:00,1.10493,1.10503,1.10451,1.10471,17000000.0
2007-07-18 22:34:00,1.10458,1.10486,1.10458,1.1048,9400000.0
2007-07-18 22:35:00,1.10445,1.10488,1.10437,1.10456,16000000.0
2007-07-18 22:37:00,1.105,1.105,1.1049,1.1049,9200000.0
2007-07-18 22:38:00,1.10476,1.1049,1.10467,1.10472,9200000.0
2007-07-18 22:39:00,1.10509,1.10511,1.10477,1.10511,32200000.0
2007-07-18 22:40:00,1.1051,1.1053,1.1051,1.1053,23200000.0
2007-07-18 22:41:00,1.10517,1.10517,1.10497,1.10499,23200000.0
2007-07-18 22:44:00,1.10506,1.10547,1.10489,1.10492,10400000.0
2007-07-18 22:45:00,1.10484,1.10508,1.10484,1.10497,14000000.0
2007-07-18 22:46:00,1.10516,1.10525,1.10497,1.10497,13000000.0
2007-07-18 22:47:00,1.1054,1.1054,1.1054,1.1054,15400000.0
2007-07-18 22:48:00,1.10493,1.10512,1.10493,1.10512,15400000.0
2007-07-18 22:49:00,1.10537,1.1059,1.10509,1.10519,18400000.0
2007-07-18 22:50:00,1.10536,1.10557,1.10536,1.10548,10400000.0
2007-07-18 22:51:00,1.10561,1.10585,1.10547,1.10585,14800000.0
2007-07-18 22:52:00,1.1055,1.10562,1.1055,1.10554,14000000.0
2007-07-18 22:54:00,1.10575,1.10575,1.10529,1.10538,5800000.0
2007-07-18 22:56:00,1.10563,1.10563,1.10539,1.10539,8200000.0
2007-07-18 22:57:00,1.1059,1.1059,1.1059,1.1059,13200000.0
2007-07-18 22:58:00,1.10552,1.10597,1.10532,1.10553,13200000.0
2007-07-18 22:59:00,1.10568,1.10568,1.10502,1.10514,10800000.0
2007-07-18 23:00:00,1.105,1.10506,1.10468,1.10504,7800000.0
2007-07-18 23:01:00,1.10499,1.10521,1.10454,1.10463,31400000.0
2007-07-18 23:02:00,1.10502,1.10502,1.10493,1.10493,3200000.0
2007-07-18 23:03:00,1.10505,1.10505,1.1045,1.10485,16400000.0
2007-07-18 23:04:00,1.10522,1.1056,1.10519,1.10524,17400000.0
2007-07-18 23:05:00,1.10503,1.10565,1.10477,1.10565,19000000.0
2007-07-18 23:06:00,1.10537,1.10544,1.10476,1.10476,14400000.0
2007-07-18 23:07:00,1.10549,1.10566,1.10533,1.10533,15000000.0
2007-07-18 23:08:00,1.10534,1.10543,1.10502,1.10532,27600000.0
2007-07-18 23:09:00,1.1057,1.1057,1.1056,1.1056,15000000.0
2007-07-18 23:10:00,1.10532,1.10566,1.105,1.10534,15000000.0
2007-07-18 23:11:00,1.1059,1.1059,1.1059,1.1059,2000000.0
2007-07-18 23:13:00,1.10544,1.10557,1.10544,1.10557,2000000.0
2007-07-18 23:14:00,1.1056,1.10598,1.10531,1.10531,11800000.0
2007-07-18 23:15:00,1.10572,1.10626,1.10552,1.10598,16400000.0
2007-07-18 23:16:00,1.106,1.1062,1.106,1.1062,14000000.0
2007-07-18 23:17:00,1.106,1.1061,1.106,1.1061,14000000.0
2007-07-18 23:18:00,1.10581,1.10593,1.1057,1.1057,14000000.0
2007-07-18 23:19:00,1.10556,1.10556,1.10545,1.10545,7000000.0
2007-07-18 23:20:00,1.10562,1.10585,1.1055,1.10585,18400000.0
2007-07-18 23:22:00,1.1056,1.10591,1.10555,1.10561,20400000.0
2007-07-18 23:24:00,1.1055,1.10571,1.1055,1.10571,8400000.0
2007-07-18 23:25:00,1.10616,1.10616,1.10591,1.10593,15800000.0
2007-07-18 23:26:00,1.10606,1.10606,1.10571,1.10583,21600000.0
2007-07-18 23:27:00,1.10576,1.10588,1.10555,1.10582,7800000.0
2007-07-18 23:28:00,1.10569,1.10608,1.10565,1.10571,10400000.0
2007-07-18 23:30:00,1.10551,1.10579,1.10551,1.10566,5200000.0
2007-07-18 23:31:00,1.10552,1.10591,1.10548,1.10548,13200000.0
2007-07-18 23:32:00,1.1053,1.1058,1.10517,1.1058,19200000.0
2007-07-18 23:33:00,1.10579,1.10618,1.10573,1.10595,15800000.0
2007-07-18 23:34:00,1.10585,1.10603,1.1058,1.10599,13200000.0
2007-07-18 23:35:00,1.1063,1.1063,1.1063,1.1063,10600000.0
2007-07-18 23:36:00,1.10537,1.10581,1.10537,1.10551,10600000.0
2007-07-18 23:37:00,1.10568,1.10597,1.10559,1.10597,20200000.0
2007-07-18 23:38:00,1.10592,1.10628,1.10592,1.10595,6800000.0
2007-07-18 23:39:00,1.1059,1.10629,1.10563,1.10586,12600000.0
2007-07-18 23:40:00,1.10613,1.10651,1.10558,1.10602,19600000.0
2007-07-18 23:43:00,1.10568,1.10588,1.10554,1.10588,20600000.0
2007-07-18 23:47:00,1.10615,1.10615,1.10557,1.10579,15200000.0
2007-07-18 23:48:00,1.1064,1.1064,1.1064,1.1064,4000000.0
2007-07-18 23:52:00,1.10601,1.10601,1.10572,1.10572,4000000.0
2007-07-18 23:53:00,1.10562,1.10597,1.10533,1.10546,16600000.0
2007-07-18 23:54:00,1.10555,1.1056,1.10523,1.10558,14800000.0
2007-07-18 23:55:00,1.10569,1.10569,1.10534,1.10534,15200000.0
2007-07-18 23:56:00,1.10535,1.10569,1.10518,1.10569,11000000.0
2007-07-18 23:57:00,1.10541,1.10545,1.10518,1.1053,9000000.0
2007-07-18 23:58:00,1.10534,1.10541,1.10495,1.10495,24000000.0
2007-07-18 23:59:00,1.1056,1.1056,1.1056,1.1056,12000000.0
2007-07-19 00:00:00,1.1053,1.10545,1.10464,1.10464,12000000.0
2007-07-19 00:02:00,1.10505,1.10537,1.10496,1.10496,10200000.0
2007-07-19 00:03:00,1.1054,1.1054,1.1053,1.1054,28200000.0
2007-07-19 00:06:00,1.10519,1.10529,1.10459,1.10529,28200000.0
2007-07-19 00:07:00,1.10514,1.10545,1.10491,1.10545,6800000.0
2007-07-19 00:08:00,1.1047,1.10514,1.10456,1.10514,7200000.0
2007-07-19 00:09:00,1.10491,1.10502,1.10485,1.1049,6600000.0
2007-07-19 00:10:00,1.10483,1.10493,1.10468,1.10485,21400000.0
2007-07-19 00:11:00,1.10481,1.10506,1.1047,1.10484,13000000.0
2007-07-19 00:12:00,1.10507,1.10513,1.10476,1.1049,9400000.0
2007-07-19 00:13:00,1.10506,1.10538,1.10476,1.10507,25800000.0
2007-07-19 00:14:00,1.10519,1.10522,1.10478,1.10478,11000000.0
2007-07-19 00:15:00,1.10483,1.10502,1.10483,1.10502,4200000.0
2007-07-19 00:16:00,1.10513,1.10549,1.10509,1.10512,19200000.0
2007-07-19 00:17:00,1.10518,1.10518,1.10485,1.10485,12400000.0
2007-07-19 00:18:00,1.10527,1.10559,1.10518,1.10518,16800000.0
2007-07-19 00:19:00,1.10517,1.10556,1.10507,1.10556,24400000.0
2007-07-19 00:20:00,1.10521,1.1054,1.10517,1.10519,21400000.0
2007-07-19 00:21:00,1.10502,1.10515,1.1048,1.10515,15800000.0
2007-07-19 00:22:00,1.1059,1.1059,1.1057,1.1057,12600000.0
2007-07-19 00:23:00,1.1056,1.1057,1.1056,1.1056,12600000.0
2007-07-19 00:24:00,1.1055,1.1055,1.1055,1.1055,12600000.0
2007-07-19 00:25:00,1.10532,1.10553,1.10508,1.1053,12600000.0
2007-07-19 00:26:00,1.1057,1.1057,1.1056,1.1056,19000000.0
2007-07-19 00:27:00,1.10539,1.10539,1.10479,1.10479,19000000.0
2007-07-19 00:28:00,1.10533,1.10558,1.1052,1.10542,15400000.0
2007-07-19 00:29:00,1.10551,1.10568,1.10526,1.10542,10400000.0
2007-07-19 00:30:00,1.10531,1.10598,1.10531,1.10545,11800000.0
2007-07-19 00:33:00,1.10533,1.1055,1.1049,1.10514,7200000.0
2007-07-19 00:34:00,1.10558,1.10559,1.10531,1.10554,18000000.0
2007-07-19 00:36:00,1.10554,1.10586,1.10537,1.10537,13000000.0
2007-07-19 00:37:00,1.1054,1.10582,1.1052,1.10529,29000000.0
2007-07-19 00:38:00,1.10536,1.10594,1.10535,1.10575,22400000.0
2007-07-19 00:39:00,1.10545,1.10564,1.10503,1.10521,24600000.0
2007-07-19 00:40:00,1.10525,1.10562,1.10501,1.10516,17000000.0
2007-07-19 00:42:00,1.1055,1.1056,1.1055,1.1056,11600000.0
2007-07-19 00:47:00,1.10494,1.10496,1.10472,1.10479,11600000.0
2007-07-19 00:48:00,1.10455,1.10497,1.10443,1.10445,10000000.0
2007-07-19 00:50:00,1.1039,1.10456,1.1039,1.10456,24400000.0
2007-07-19 00:51:00,1.10525,1.10539,1.10496,1.10513,13800000.0
2007-07-19 00:52:00,1.10486,1.10555,1.10457,1.10555,17000000.0
2007-07-19 00:53:00,1.10528,1.10568,1.10506,1.10538,27000000.0
2007-07-19 00:57:00,1.10513,1.10515,1.10451,1.10495,10600000.0
2007-07-19 01:00:00,1.10482,1.10512,1.10477,1.10494,27200000.0
2007-07-19 01:01:00,1.10486,1.10486,1.10467,1.10486,6200000.0
2007-07-19 01:02:00,1.1053,1.1054,1.1053,1.1054,23600000.0
2007-07-19 01:03:00,1.10481,1.10481,1.10463,1.10467,23600000.0
2007-07-19 01:04:00,1.10485,1.10505,1.10454,1.1048,16400000.0
2007-07-19 01:05:00,1.10469,1.10473,1.1045,1.10473,6800000.0
2007-07-19 01:06:00,1.10498,1.10498,1.10446,1.10446,16000000.0
2007-07-19 01:07:00,1.10443,1.1046,1.10443,1.1046,5400000.0
2007-07-19 01:08:00,1.10455,1.10477,1.10436,1.10469,14200000.0
2007-07-19 01:10:00,1.10487,1.10487,1.10452,1.10452,14600000.0
2007-07-19 01:11:00,1.10423,1.10423,1.10423,1.10423,4200000.0
2007-07-19 01:12:00,1.10476,1.1048,1.10443,1.10462,20800000.0
2007-07-19 01:13:00,1.10455,1.10459,1.10423,1.10438,21200000.0
2007-07-19 01:14:00,1.10403,1.10463,1.10403,1.10463,21400000.0
2007-07-19 01:15:00,1.10439,1.10492,1.10401,1.10492,10000000.0
2007-07-19 01:16:00,1.1046,1.1046,1.10425,1.10441,13200000.0
2007-07-19 01:17:00,1.10442,1.10481,1.10442,1.10446,7600000.0
2007-07-19 01:18:00,1.1049,1.105,1.1049,1.105,16200000.0
2007-07-19 01:19:00,1.10467,1.10488,1.1045,1.10478,16200000.0
2007-07-19 01:20:00,1.10478,1.10487,1.10443,1.10484,30200000.0
2007-07-19 01:21:00,1.10464,1.10511,1.10456,1.10476,22200000.0
2007-07-19 01:22:00,1.10491,1.10511,1.10475,1.10491,14400000.0
2007-07-19 01:23:00,1.10494,1.10519,1.10493,1.10519,11200000.0
2007-07-19 01:24:00,1.10481,1.10543,1.10462,1.10473,17200000.0
2007-07-19 01:25:00,1.10483,1.10508,1.10474,1.10484,12000000.0
2007-07-19 01:26:00,1.10465,1.10487,1.10464,1.10477,8200000.0
2007-07-19 01:27:00,1.10459,1.10482,1.10449,1.10459,13200000.0
2007-07-19 01:28:00,1.10468,1.10491,1.10464,1.10489,17600000.0
2007-07-19 01:29:00,1.10456,1.10497,1.10452,1.1047,12000000.0
2007-07-19 01:31:00,1.10458,1.10491,1.10454,1.10466,16000000.0
2007-07-19 01:32:00,1.10468,1.105,1.10462,1.10462,22800000.0
2007-07-19 01:34:00,1.10424,1.10479,1.10424,1.10479,12200000.0
2007-07-19 01:35:00,1.10489,1.10517,1.10467,1.10517,13000000.0
2007-07-19 01:38:00,1.10423,1.10481,1.10423,1.10442,27400000.0
2007-07-19 01:39:00,1.10464,1.10464,1.10417,1.10417,11400000.0
2007-07-19 01:40:00,1.10429,1.10477,1.10425,1.10431,10000000.0
2007-07-19 01:41:00,1.10436,1.10466,1.10436,1.10466,10200000.0
2007-07-19 01:42:00,1.10423,1.10505,1.10423,1.10472,15600000.0
2007-07-19 01:43:00,1.10419,1.10439,1.10398,1.10439,10000000.0
2007-07-19 01:44:00,1.10457,1.1047,1.10435,1.10446,11000000.0
2007-07-19 01:45:00,1.10464,1.10473,1.10424,1.10443,18800000.0
2007-07-19 01:46:00,1.10496,1.10527,1.10457,1.10471,18200000.0
2007-07-19 01:47:00,1.10459,1.10468,1.10417,1.10417,9000000.0
2007-07-19 01:48:00,1.10436,1.1048,1.10401,1.10461,9600000.0
2007-07-19 01:49:00,1.10481,1.10481,1.10403,1.10403,15200000.0
2007-07-19 01:50:00,1.10448,1.10462,1.10442,1.10457,17400000.0
2007-07-19 01:51:00,1.10468,1.10494,1.10456,1.10456,12400000.0
2007-07-19 01:52:00,1.10465,1.10483,1.1046,1.10462,19400000.0
2007-07-19 01:53:00,1.10477,1.10477,1.10461,1.10466,6400000.0
2007-07-19 01:54:00,1.10469,1.10494,1.10469,1.1048,8800000.0
2007-07-19 01:55:00,1.10497,1.10512,1.10475,1.10494,6800000.0
2007-07-19 01:56:00,1.10491,1.10497,1.10481,1.10483,13000000.0
2007-07-19 01:57:00,1.10534,1.10544,1.10494,1.10517,20400000.0
2007-07-19 01:58:00,1.105,1.105,1.10478,1.10498,10000000.0
2007-07-19 01:59:00,1.10554,1.10554,1.10524,1.10545,17800000.0
2007-07-19 02:00:00,1.1056,1.1057,1.1056,1.1057,11200000.0
2007-07-19 02:01:00,1.10544,1.10607,1.10544,1.10571,11200000.0
2007-07-19 02:02:00,1.10564,1.10606,1.10564,1.10577,10800000.0
2007-07-19 02:03:00,1.10598,1.10614,1.10593,1.10593,9000000.0
2007-07-19 02:04:00,1.10581,1.10581,1.10478,1.10502,15000000.0
2007-07-19 02:05:00,1.10525,1.10552,1.10514,1.10548,18600000.0
2007-07-19 02:06:00,1.10562,1.10571,1.10542,1.10557,18400000.0
2007-07-19 02:07:00,1.10545,1.10578,1.10544,1.10563,9200000.0
2007-07-19 02:08:00,1.10561,1.1062,1.10561,1.10578,11800000.0
2007-07-19 02:09:00,1.10585,1.10598,1.10558,1.10583,13600000.0
2007-07-19 02:11:00,1.10574,1.10576,1.10574,1.10576,3200000.0
2007-07-19 02:12:00,1.10602,1.10602,1.10551,1.10554,10400000.0
2007-07-19 02:13:00,1.10572,1.10598,1.10555,1.10581,13400000.0
2007-07-19 02:14:00,1.1059,1.10611,1.10584,1.1059,11200000.0
2007-07-19 02:15:00,1.10592,1.10657,1.10592,1.10657,10400000.0
2007-07-19 02:16:00,1.10603,1.10603,1.10564,1.10585,7200000.0
2007-07-19 02:17:00,1.10574,1.10622,1.10574,1.10622,24800000.0
2007-07-19 02:18:00,1.10641,1.10641,1.10574,1.106,23200000.0
2007-07-19 02:19:00,1.10627,1.10636,1.10604,1.10607,23200000.0
2007-07-19 02:20:00,1.10604,1.1062,1.10604,1.10619,15600000.0
2007-07-19 02:21:00,1.1063,1.10654,1.10617,1.10644,10000000.0
2007-07-19 02:22:00,1.10594,1.10644,1.10594,1.10615,11600000.0
2007-07-19 02:23:00,1.10628,1.10694,1.10628,1.10656,6800000.0
2007-07-19 02:24:00,1.10645,1.10668,1.10629,1.1065,18800000.0
2007-07-19 02:25:00,1.10633,1.10665,1.1062,1.10632,15600000.0
2007-07-19 02:26:00,1.10591,1.10629,1.10545,1.10629,17000000.0
2007-07-19 02:27:00,1.1064,1.1064,1.1063,1.1063,13000000.0
2007-07-19 02:28:00,1.10594,1.1063,1.1059,1.10613,13000000.0
2007-07-19 02:30:00,1.10579,1.10622,1.10569,1.10578,14000000.0
2007-07-19 02:31:00,1.10569,1.10597,1.10569,1.10576,15200000.0
2007-07-19 02:32:00,1.10573,1.10627,1.10573,1.10592,16800000.0
2007-07-19 02:33:00,1.10586,1.10594,1.10565,1.10588,18800000.0
2007-07-19 02:34:00,1.10571,1.10571,1.10488,1.1053,11800000.0
2007-07-19 02:35:00,1.10539,1.10567,1.10528,1.10556,10000000.0
2007-07-19 02:36:00,1.1055,1.10569,1.10547,1.10566,14400000.0
2007-07-19 02:37:00,1.10566,1.10572,1.1052,1.10541,14000000.0
2007-07-19 02:38:00,1.10574,1.10574,1.10515,1.10544,22200000.0
2007-07-19 02:39:00,1.1057,1.1058,1.1056,1.1058,14000000.0
2007-07-19 02:40:00,1.10503,1.10559,1.1047,1.1047,14000000.0
2007-07-19 02:41:00,1.10533,1.10572,1.10524,1.10569,11600000.0
2007-07-19 02:42:00,1.10549,1.10585,1.10514,1.10532,17600000.0
2007-07-19 02:43:00,1.10547,1.10581,1.10517,1.10555,13400000.0
2007-07-19 02:44:00,1.10577,1.10616,1.10577,1.10598,26600000.0
2007-07-19 02:45:00,1.10598,1.10598,1.1055,1.1059,21400000.0
2007-07-19 02:46:00,1.10585,1.10624,1.10563,1.10569,15200000.0
2007-07-19 02:47:00,1.1057,1.10625,1.10542,1.10542,11600000.0
2007-07-19 02:48:00,1.10645,1.10645,1.10594,1.10609,7400000.0
2007-07-19 02:49:00,1.10591,1.10629,1.10559,1.10605,19400000.0
2007-07-19 02:50:00,1.10609,1.10618,1.10579,1.10616,11000000.0
2007-07-19 02:51:00,1.10594,1.10628,1.10594,1.1061,21800000.0
2007-07-19 02:52:00,1.10634,1.10634,1.10592,1.10592,9200000.0
2007-07-19 02:53:00,1.10554,1.10683,1.10554,1.10635,24400000.0
2007-07-19 02:54:00,1.10652,1.10674,1.10633,1.10648,26800000.0
2007-07-19 02:55:00,1.10642,1.10691,1.10634,1.10647,26600000.0
2007-07-19 02:56:00,1.10615,1.10684,1.10615,1.1065,20200000.0
2007-07-19 02:57:00,1.10626,1.10644,1.10598,1.10634,22200000.0
2007-07-19 02:58:00,1.1064,1.1064,1.10593,1.10595,14600000.0
2007-07-19 02:59:00,1.10607,1.1067,1.10607,1.1064,16400000.0
2007-07-19 03:00:00,1.10595,1.10665,1.10595,1.10606,9000000.0
2007-07-19 03:01:00,1.1065,1.1065,1.1063,1.1065,15000000.0
2007-07-19 03:02:00,1.1064,1.1064,1.1064,1.1064,15000000.0
2007-07-19 03:03:00,1.10591,1.10623,1.10559,1.10606,15000000.0
2007-07-19 03:04:00,1.10596,1.10639,1.10578,1.10593,14800000.0
2007-07-19 03:05:00,1.10592,1.10645,1.10591,1.10591,11200000.0
2007-07-19 03:06:00,1.10601,1.10641,1.10583,1.10606,34200000.0
2007-07-19 03:07:00,1.10588,1.10618,1.1058,1.1058,19200000.0
2007-07-19 03:08:00,1.10591,1.10598,1.1055,1.10574,20200000.0
2007-07-19 03:09:00,1.10606,1.10643,1.10582,1.10615,18800000.0
2007-07-19 03:10:00,1.10611,1.10611,1.10563,1.10583,24200000.0
2007-07-19 03:11:00,1.10624,1.10667,1.10621,1.10667,22800000.0
2007-07-19 03:12:00,1.10631,1.10657,1.10619,1.10651,14800000.0
2007-07-19 03:13:00,1.10648,1.10656,1.10617,1.10617,11000000.0
2007-07-19 03:14:00,1.1064,1.1064,1.10619,1.10619,18000000.0
2007-07-19 03:15:00,1.10627,1.10672,1.10621,1.10625,8400000.0
2007-07-19 03:16:00,1.1068,1.1068,1.1068,1.1068,22000000.0
2007-07-19 03:17:00,1.10625,1.10643,1.10613,1.10615,22000000.0
2007-07-19 03:18:00,1.10632,1.10632,1.10597,1.10597,11200000.0
2007-07-19 03:19:00,1.10628,1.10677,1.10606,1.10606,18600000.0
2007-07-19 03:20:00,1.1066,1.1066,1.1064,1.1064,12800000.0
2007-07-19 03:21:00,1.10616,1.1063,1.10612,1.10615,12800000.0
2007-07-19 03:22:00,1.10655,1.10655,1.10582,1.10639,15600000.0
2007-07-19 03:23:00,1.10601,1.10623,1.10575,1.10623,35400000.0
2007-07-19 03:24:00,1.10617,1.10637,1.1056,1.10615,21800000.0
2007-07-19 03:25:00,1.1059,1.10627,1.1059,1.10607,8800000.0
2007-07-19 03:26:00,1.1063,1.1066,1.1063,1.1063,24200000.0
2007-07-19 03:27:00,1.10598,1.10631,1.1055,1.10569,24200000.0
2007-07-19 03:28:00,1.10577,1.10608,1.10574,1.10607,14400000.0
2007-07-19 03:29:00,1.1063,1.1064,1.1063,1.1064,11800000.0
2007-07-19 03:30:00,1.10608,1.10615,1.10555,1.10573,11800000.0
2007-07-19 03:31:00,1.10591,1.10635,1.10575,1.10575,15000000.0
2007-07-19 03:32:00,1.10576,1.10625,1.10576,1.10595,20000000.0
2007-07-19 03:33:00,1.10601,1.10652,1.10601,1.10652,8000000.0
2007-07-19 03:34:00,1.10664,1.10664,1.10661,1.10661,7600000.0
2007-07-19 03:35:00,1.10608,1.10656,1.10608,1.10656,19600000.0
2007-07-19 03:36:00,1.10614,1.10656,1.10614,1.10628,22000000.0
2007-07-19 03:38:00,1.10657,1.10663,1.10635,1.10654,11800000.0
2007-07-19 03:39:00,1.10654,1.1068,1.10611,1.10666,8400000.0
2007-07-19 03:40:00,1.10645,1.10649,1.10619,1.10649,24000000.0
2007-07-19 03:41:00,1.10613,1.10654,1.10613,1.10637,7200000.0
2007-07-19 03:42:00,1.10644,1.10662,1.10613,1.10662,26000000.0
2007-07-19 03:43:00,1.10649,1.1068,1.1064,1.10654,22800000.0
2007-07-19 03:45:00,1.1068,1.1069,1.1068,1.1069,15800000.0
2007-07-19 03:46:00,1.10645,1.10689,1.10632,1.10659,15800000.0
2007-07-19 03:47:00,1.1067,1.1068,1.1067,1.1068,19600000.0
2007-07-19 03:48:00,1.10682,1.10711,1.10652,1.10709,19600000.0
2007-07-19 03:49:00,1.10663,1.1067,1.1066,1.10661,9600000.0
2007-07-19 03:50:00,1.10684,1.10684,1.10628,1.10637,11000000.0
2007-07-19 03:51:00,1.10632,1.10648,1.10612,1.10612,15000000.0
2007-07-19 03:52:00,1.10679,1.10684,1.1065,1.10684,14600000.0
2007-07-19 03:53:00,1.10668,1.10695,1.10662,1.10683,22400000.0
2007-07-19 03:54:00,1.10653,1.10682,1.10653,1.10682,10400000.0
2007-07-19 03:55:00,1.10689,1.10734,1.1066,1.10734,12200000.0
2007-07-19 03:56:00,1.10671,1.10696,1.1063,1.1063,27400000.0
2007-07-19 03:57:00,1.10638,1.10657,1.10629,1.10652,15400000.0
2007-07-19 03:58:00,1.10577,1.1062,1.10576,1.10615,11400000.0
2007-07-19 03:59:00,1.10621,1.10635,1.10617,1.10635,8600000.0
2007-07-19 04:00:00,1.10629,1.10647,1.10617,1.10647,13000000.0
2007-07-19 04:01:00,1.10667,1.10667,1.10591,1.10603,13800000.0
2007-07-19 04:02:00,1.10637,1.10699,1.10635,1.10673,10000000.0
2007-07-19 04:03:00,1.1066,1.10676,1.10643,1.10657,15800000.0
2007-07-19 04:04:00,1.10673,1.107,1.10658,1.10687,9400000.0
2007-07-19 04:05:00,1.10672,1.10733,1.10672,1.1069,19600000.0
2007-07-19 04:06:00,1.10692,1.10704,1.10654,1.10704,10000000.0
2007-07-19 04:07:00,1.10702,1.10702,1.10667,1.1069,26800000.0
2007-07-19 04:08:00,1.1071,1.1073,1.1071,1.1073,7400000.0
2007-07-19 04:09:00,1.10689,1.10708,1.10687,1.10708,7400000.0
2007-07-19 04:10:00,1.10677,1.10695,1.10663,1.10663,6200000.0
2007-07-19 04:11:00,1.10636,1.10675,1.10636,1.10638,17600000.0
2007-07-19 04:12:00,1.10689,1.10709,1.10667,1.10709,21800000.0
2007-07-19 04:13:00,1.10673,1.10698,1.10666,1.10666,14200000.0
2007-07-19 04:14:00,1.10648,1.10675,1.10648,1.10674,12200000.0
2007-07-19 04:15:00,1.10689,1.10712,1.10689,1.10693,9200000.0
2007-07-19 04:16:00,1.10696,1.10696,1.10655,1.1066,5000000.0
2007-07-19 04:17:00,1.107,1.107,1.10694,1.10694,2000000.0
2007-07-19 04:18:00,1.1072,1.1073,1.1072,1.1073,16800000.0
2007-07-19 04:19:00,1.10722,1.10744,1.10688,1.10734,16800000.0
2007-07-19 04:20:00,1.10718,1.10752,1.10718,1.10722,11400000.0
2007-07-19 04:21:00,1.1075,1.10769,1.10722,1.10769,5800000.0
2007-07-19 04:22:00,1.1075,1.10792,1.10744,1.10783,18600000.0
2007-07-19 04:23:00,1.10751,1.10768,1.10751,1.10755,13800000.0
2007-07-19 04:24:00,1.10735,1.10766,1.1073,1.10766,23000000.0
2007-07-19 04:25:00,1.10785,1.10787,1.10735,1.10735,12800000.0
2007-07-19 04:26:00,1.10748,1.10759,1.10748,1.10749,12400000.0
2007-07-19 04:27:00,1.10728,1.10764,1.10728,1.10735,5200000.0
2007-07-19 04:28:00,1.1079,1.108,1.1078,1.1078,14600000.0
2007-07-19 04:29:00,1.10754,1.10754,1.10733,1.1074,14600000.0
2007-07-19 04:30:00,1.10681,1.10752,1.10681,1.1075,9600000.0
2007-07-19 04:31:00,1.10762,1.10762,1.1073,1.10761,16800000.0
2007-07-19 04:32:00,1.10772,1.10772,1.10733,1.10737,13800000.0
2007-07-19 04:33:00,1.10763,1.10783,1.10749,1.10766,9600000.0
2007-07-19 04:34:00,1.10806,1.10806,1.10786,1.10786,2600000.0
2007-07-19 04:35:00,1.1079,1.108,1.1079,1.108,17200000.0
2007-07-19 04:36:00,1.10766,1.10817,1.10766,1.10777,17200000.0
2007-07-19 04:37:00,1.1082,1.1082,1.1081,1.1081,18800000.0
2007-07-19 04:38:00,1.10808,1.10808,1.10745,1.10745,18800000.0
2007-07-19 04:39:00,1.10781,1.10784,1.10748,1.10778,8800000.0
2007-07-19 04:40:00,1.10773,1.10794,1.10769,1.10794,15400000.0
2007-07-19 04:41:00,1.10798,1.10804,1.10759,1.10764,6800000.0
2007-07-19 04:42:00,1.10771,1.10803,1.10763,1.10796,14600000.0
2007-07-19 04:43:00,1.10786,1.10802,1.10762,1.10782,14000000.0
2007-07-19 04:44:00,1.10779,1.10797,1.10779,1.10797,2600000.0
2007-07-19 04:45:00,1.10769,1.10821,1.10747,1.10821,11000000.0
2007-07-19 04:46:00,1.10814,1.10829,1.10756,1.10756,14600000.0
2007-07-19 04:47:00,1.10756,1.10784,1.10756,1.10767,16200000.0
2007-07-19 04:48:00,1.10778,1.10784,1.10771,1.1078,23200000.0
2007-07-19 04:49:00,1.10824,1.10824,1.10753,1.10753,16200000.0
2007-07-19 04:50:00,1.10721,1.1074,1.10721,1.10732,3600000.0
2007-07-19 04:51:00,1.10754,1.10788,1.10716,1.10726,25600000.0
2007-07-19 04:52:00,1.10735,1.10735,1.10698,1.107,14000000.0
2007-07-19 04:53:00,1.10753,1.10761,1.10722,1.10722,28200000.0
2007-07-19 04:54:00,1.10745,1.10745,1.10728,1.10739,5600000.0
2007-07-19 04:55:00,1.10743,1.10766,1.10725,1.10766,28200000.0
2007-07-19 04:56:00,1.10739,1.10739,1.10698,1.10723,22400000.0
2007-07-19 04:57:00,1.10697,1.10743,1.10697,1.10709,11000000.0
2007-07-19 04:58:00,1.10709,1.10716,1.107,1.10716,15800000.0
2007-07-19 04:59:00,1.10696,1.10722,1.10687,1.10722,5200000.0
2007-07-19 05:00:00,1.10702,1.10757,1.10702,1.10716,14000000.0
2007-07-19 05:02:00,1.10759,1.10777,1.10738,1.10747,21000000.0
2007-07-19 05:03:00,1.10774,1.10774,1.10724,1.10747,18800000.0
2007-07-19 05:04:00,1.10748,1.10761,1.10696,1.10728,15600000.0
2007-07-19 05:06:00,1.10749,1.10764,1.10726,1.10733,5600000.0
2007-07-19 05:07:00,1.10739,1.1074,1.10732,1.1074,5600000.0
2007-07-19 05:08:00,1.10729,1.10797,1.10729,1.10732,11000000.0
2007-07-19 05:10:00,1.10724,1.10784,1.10708,1.10784,21400000.0
2007-07-19 05:11:00,1.10745,1.1078,1.10745,1.1078,12600000.0
2007-07-19 05:12:00,1.10756,1.1076,1.10753,1.10757,17800000.0
2007-07-19 05:13:00,1.10751,1.108,1.10749,1.10749,9000000.0
2007-07-19 05:14:00,1.10752,1.10766,1.1074,1.1074,10200000.0
2007-07-19 05:15:00,1.1077,1.1077,1.1077,1.1077,16600000.0
2007-07-19 05:16:00,1.1076,1.1077,1.1076,1.1077,16600000.0
2007-07-19 05:17:00,1.10737,1.10737,1.1069,1.10729,16600000.0
2007-07-19 05:18:00,1.1077,1.1078,1.1077,1.1078,11600000.0
2007-07-19 05:19:00,1.1077,1.1077,1.1077,1.1077,11600000.0
2007-07-19 05:20:00,1.10735,1.10741,1.10707,1.1071,11600000.0
2007-07-19 05:21:00,1.10686,1.10735,1.10674,1.10674,17000000.0
2007-07-19 05:23:00,1.10708,1.10715,1.10697,1.10715,8600000.0
2007-07-19 05:24:00,1.10677,1.10725,1.10676,1.10718,6800000.0
2007-07-19 05:25:00,1.10668,1.10676,1.1066,1.10676,15400000.0
2007-07-19 05:26:00,1.10668,1.10709,1.10668,1.10709,20800000.0
2007-07-19 05:27:00,1.10719,1.10719,1.10632,1.10632,27000000.0
2007-07-19 05:28:00,1.10665,1.10674,1.10633,1.10674,26000000.0
2007-07-19 05:29:00,1.10687,1.10687,1.10608,1.1065,19400000.0
2007-07-19 05:30:00,1.10707,1.10707,1.10647,1.10647,9400000.0
2007-07-19 05:31:00,1.10647,1.10667,1.10641,1.10653,15200000.0
2007-07-19 05:32:00,1.10687,1.10707,1.10642,1.10707,9800000.0
2007-07-19 05:33:00,1.10677,1.10677,1.10638,1.10656,11600000.0
2007-07-19 05:34:00,1.10668,1.10684,1.10657,1.10684,34800000.0
2007-07-19 05:35:00,1.10648,1.107,1.10648,1.107,13600000.0
2007-07-19 05:36:00,1.1072,1.1072,1.1072,1.1072,9200000.0
2007-07-19 05:37:00,1.1071,1.1071,1.1071,1.1071,9200000.0
2007-07-19 05:38:00,1.107,1.10723,1.10699,1.10699,9200000.0
2007-07-19 05:39:00,1.10688,1.10688,1.10665,1.10666,11000000.0
2007-07-19 05:40:00,1.1069,1.107,1.1069,1.107,16200000.0
2007-07-19 05:41:00,1.1069,1.1071,1.1069,1.1071,16200000.0
2007-07-19 05:42:00,1.10665,1.10708,1.10628,1.10628,16200000.0
2007-07-19 05:43:00,1.10704,1.10704,1.10649,1.10689,26600000.0
2007-07-19 05:44:00,1.1068,1.10713,1.1068,1.10694,13400000.0
2007-07-19 05:45:00,1.10711,1.10716,1.10677,1.10691,12400000.0
2007-07-19 05:46:00,1.1069,1.1069,1.10665,1.10681,9600000.0
2007-07-19 05:47:00,1.10675,1.1068,1.10661,1.10661,4200000.0
2007-07-19 05:48:00,1.10675,1.10714,1.10639,1.10657,10400000.0
2007-07-19 05:49:00,1.107,1.10721,1.10668,1.10668,15600000.0
2007-07-19 05:50:00,1.10679,1.10689,1.10657,1.10689,8800000.0
2007-07-19 05:51:00,1.10656,1.10696,1.10656,1.10685,14600000.0
2007-07-19 05:52:00,1.10691,1.10691,1.10678,1.10678,3600000.0
2007-07-19 05:53:00,1.10706,1.10706,1.10682,1.10682,2600000.0
2007-07-19 05:54:00,1.1071,1.1072,1.1071,1.1072,11600000.0
2007-07-19 05:57:00,1.1073,1.1073,1.1072,1.1072,11600000.0
2007-07-19 05:58:00,1.1073,1.1074,1.1073,1.1074,11600000.0
2007-07-19 05:59:00,1.10699,1.1074,1.10663,1.1074,11600000.0
2007-07-19 06:00:00,1.10727,1.10727,1.10692,1.10718,24200000.0
2007-07-19 06:01:00,1.10748,1.10769,1.10694,1.10694,12800000.0
2007-07-19 06:02:00,1.107,1.10757,1.107,1.10731,8400000.0
2007-07-19 06:03:00,1.10714,1.10736,1.10682,1.10736,13800000.0
2007-07-19 06:04:00,1.10719,1.10722,1.10708,1.10712,11600000.0
2007-07-19 06:05:00,1.10718,1.10747,1.10699,1.10747,22200000.0
2007-07-19 06:06:00,1.10755,1.10855,1.10755,1.10816,24600000.0
2007-07-19 06:07:00,1.10843,1.10843,1.10798,1.10809,18000000.0
2007-07-19 06:08:00,1.10784,1.10791,1.1078,1.10791,9600000.0
2007-07-19 06:09:00,1.10823,1.10823,1.10771,1.10771,12800000.0
2007-07-19 06:10:00,1.10778,1.10817,1.1077,1.1078,18800000.0
2007-07-19 06:12:00,1.10782,1.10827,1.10782,1.10797,11600000.0
2007-07-19 06:13:00,1.10803,1.10806,1.10749,1.10757,17800000.0
2007-07-19 06:14:00,1.10803,1.10804,1.1077,1.10789,11800000.0
2007-07-19 06:15:00,1.10788,1.1081,1.10788,1.10793,8200000.0
2007-07-19 06:16:00,1.1079,1.10807,1.1079,1.108,10000000.0
2007-07-19 06:17:00,1.10799,1.10799,1.10738,1.10774,25000000.0
2007-07-19 06:20:00,1.1078,1.10802,1.10737,1.10773,13600000.0
2007-07-19 06:21:00,1.108,1.108,1.108,1.108,8800000.0
2007-07-19 06:22:00,1.10783,1.10802,1.10757,1.10757,8800000.0
2007-07-19 06:23:00,1.10778,1.10784,1.10767,1.10771,12400000.0
2007-07-19 06:24:00,1.10783,1.10803,1.10762,1.10767,13200000.0
2007-07-19 06:25:00,1.10774,1.10811,1.10756,1.10802,14200000.0
2007-07-19 06:27:00,1.10823,1.10834,1.10776,1.108,18200000.0
2007-07-19 06:29:00,1.108,1.108,1.10767,1.10767,4200000.0
2007-07-19 06:30:00,1.10772,1.10806,1.10772,1.10797,10400000.0
2007-07-19 06:31:00,1.10754,1.10785,1.10754,1.10785,8200000.0
2007-07-19 06:32:00,1.10801,1.10801,1.10745,1.10754,14600000.0
2007-07-19 06:33:00,1.10854,1.10854,1.10786,1.10786,29800000.0
2007-07-19 06:34:00,1.10815,1.10824,1.10812,1.10812,4800000.0
2007-07-19 06:37:00,1.10805,1.10807,1.10765,1.10777,10000000.0
2007-07-19 06:38:00,1.10764,1.10776,1.10762,1.10776,9000000.0
2007-07-19 06:39:00,1.10773,1.10785,1.10757,1.10774,17400000.0
2007-07-19 06:40:00,1.10835,1.10835,1.1079,1.1079,20800000.0
2007-07-19 06:42:00,1.10776,1.10784,1.10767,1.10768,16200000.0
2007-07-19 06:43:00,1.10774,1.10812,1.10774,1.10784,17600000.0
2007-07-19 06:44:00,1.108,1.1081,1.108,1.1081,18400000.0
2007-07-19 06:45:00,1.108,1.1081,1.108,1.1081,18400000.0
2007-07-19 06:49:00,1.10799,1.10816,1.10758,1.10758,18400000.0
2007-07-19 06:50:00,1.1077,1.10777,1.10733,1.10747,11800000.0
2007-07-19 06:51:00,1.10754,1.10766,1.10727,1.10763,16200000.0
2007-07-19 06:52:00,1.1078,1.1079,1.1078,1.1079,7600000.0
2007-07-19 06:53:00,1.10723,1.10756,1.10723,1.10754,7600000.0
2007-07-19 06:54:00,1.10748,1.10767,1.1074,1.10767,17000000.0
2007-07-19 06:55:00,1.1074,1.1077,1.10734,1.10734,25000000.0
2007-07-19 06:57:00,1.10755,1.10786,1.10748,1.10761,12800000.0
2007-07-19 06:58:00,1.10799,1.10799,1.1074,1.1075,13800000.0
2007-07-19 06:59:00,1.10742,1.10775,1.10709,1.10772,25400000.0
2007-07-19 07:00:00,1.10802,1.10804,1.10774,1.10781,10200000.0
2007-07-19 07:01:00,1.10786,1.10803,1.10772,1.10772,7400000.0
2007-07-19 07:02:00,1.10744,1.10789,1.10728,1.10728,10600000.0
2007-07-19 07:03:00,1.10754,1.10816,1.10754,1.10816,11000000.0
2007-07-19 07:04:00,1.10788,1.10804,1.10778,1.10786,21800000.0
2007-07-19 07:05:00,1.10771,1.10782,1.10738,1.10746,12600000.0
2007-07-19 07:06:00,1.10766,1.10778,1.10766,1.10776,16800000.0
2007-07-19 07:08:00,1.10793,1.10795,1.10766,1.10795,20800000.0
2007-07-19 07:09:00,1.10774,1.10791,1.10751,1.10753,14000000.0
2007-07-19 07:10:00,1.10751,1.10782,1.10742,1.10747,11200000.0
2007-07-19 07:11:00,1.10756,1.10804,1.10744,1.10804,8400000.0
2007-07-19 07:13:00,1.10771,1.10772,1.10758,1.10772,6800000.0
2007-07-19 07:14:00,1.10781,1.10811,1.10755,1.1081,14600000.0
2007-07-19 07:15:00,1.1077,1.1079,1.10753,1.1077,11400000.0
2007-07-19 07:16:00,1.10821,1.10821,1.10723,1.10804,22400000.0
2007-07-19 07:17:00,1.10738,1.10792,1.10738,1.10761,17400000.0
2007-07-19 07:18:00,1.10776,1.10809,1.10756,1.10756,40800000.0
2007-07-19 07:19:00,1.10764,1.10815,1.10762,1.10799,30800000.0
2007-07-19 07:20:00,1.10766,1.10798,1.10766,1.10766,15600000.0
2007-07-19 07:22:00,1.1078,1.108,1.1078,1.108,5000000.0
2007-07-19 07:23:00,1.1078,1.108,1.1078,1.108,5000000.0
2007-07-19 07:24:00,1.1081,1.1081,1.1081,1.1081,5000000.0
2007-07-19 07:25:00,1.10815,1.10815,1.10739,1.10758,5000000.0
2007-07-19 07:26:00,1.10811,1.10811,1.10781,1.10781,11400000.0
2007-07-19 07:27:00,1.1077,1.1081,1.10746,1.1081,19000000.0
2007-07-19 07:28:00,1.10796,1.10804,1.10791,1.10799,9200000.0
2007-07-19 07:29:00,1.10792,1.10833,1.10792,1.10811,6800000.0
2007-07-19 07:30:00,1.10834,1.10856,1.10814,1.10856,14400000.0
2007-07-19 07:31:00,1.10786,1.10802,1.10786,1.10802,5600000.0
2007-07-19 07:32:00,1.1083,1.1084,1.1083,1.1084,5600000.0
2007-07-19 07:33:00,1.1083,1.1083,1.1082,1.1083,5600000.0
2007-07-19 07:34:00,1.108,1.10808,1.10792,1.10792,5600000.0
2007-07-19 07:35:00,1.1078,1.10784,1.10706,1.10784,13000000.0
2007-07-19 07:36:00,1.10765,1.1081,1.10757,1.10757,7600000.0
2007-07-19 07:37:00,1.10768,1.10791,1.10742,1.10773,38400000.0
2007-07-19 07:39:00,1.10763,1.10774,1.10763,1.10774,4200000.0
2007-07-19 07:40:00,1.10777,1.10777,1.10755,1.10755,4000000.0
2007-07-19 07:41:00,1.10782,1.10795,1.10759,1.10766,25800000.0
2007-07-19 07:42:00,1.10765,1.10787,1.10716,1.10787,11800000.0
2007-07-19 07:43:00,1.10759,1.10774,1.10737,1.10737,24400000.0
2007-07-19 07:44:00,1.1078,1.10794,1.10744,1.10794,13200000.0
2007-07-19 07:46:00,1.10755,1.10824,1.10754,1.10786,14600000.0
2007-07-19 07:48:00,1.108,1.1081,1.1079,1.1081,18800000.0
2007-07-19 07:49:00,1.10775,1.10792,1.10761,1.10781,18800000.0
2007-07-19 07:50:00,1.10766,1.10788,1.10734,1.10788,13000000.0
2007-07-19 07:51:00,1.10779,1.10785,1.10748,1.10768,18600000.0
2007-07-19 07:52:00,1.10756,1.10775,1.10734,1.10756,24600000.0
2007-07-19 07:53:00,1.10757,1.10777,1.10756,1.10757,9200000.0
2007-07-19 07:54:00,1.10783,1.10826,1.10783,1.10792,13600000.0
2007-07-19 07:55:00,1.1079,1.10791,1.1079,1.10791,2600000.0
2007-07-19 07:56:00,1.10793,1.10815,1.10743,1.10775,20600000.0
2007-07-19 07:57:00,1.10759,1.10796,1.10759,1.10787,9200000.0
2007-07-19 07:58:00,1.1081,1.1082,1.1081,1.1082,29000000.0
2007-07-19 07:59:00,1.10831,1.10831,1.10778,1.10784,29000000.0
2007-07-19 08:00:00,1.10773,1.10826,1.10773,1.10826,4600000.0
2007-07-19 08:01:00,1.10819,1.10826,1.10764,1.10764,17400000.0
2007-07-19 08:02:00,1.108,1.108,1.10782,1.10796,7400000.0
2007-07-19 08:03:00,1.10791,1.10792,1.10765,1.10765,8800000.0
2007-07-19 08:04:00,1.10777,1.10789,1.10755,1.10774,17600000.0
2007-07-19 08:05:00,1.10769,1.10772,1.10726,1.10726,10800000.0
2007-07-19 08:06:00,1.10745,1.1077,1.10738,1.10746,18200000.0
2007-07-19 08:07:00,1.10747,1.10793,1.10747,1.10747,14600000.0
2007-07-19 08:08:00,1.10767,1.10819,1.10741,1.10768,23000000.0
2007-07-19 08:09:00,1.10808,1.10837,1.10739,1.108,17800000.0
2007-07-19 08:10:00,1.10778,1.1081,1.10763,1.10763,13000000.0
2007-07-19 08:11:00,1.10772,1.10787,1.1075,1.10762,9800000.0
2007-07-19 08:12:00,1.10748,1.10785,1.10748,1.10762,13000000.0
2007-07-19 08:13:00,1.10742,1.10771,1.10726,1.10726,32400000.0
2007-07-19 08:14:00,1.1071,1.10733,1.1071,1.10733,12200000.0
2007-07-19 08:15:00,1.1074,1.1078,1.1074,1.10764,15200000.0
2007-07-19 08:16:00,1.10785,1.10843,1.10785,1.10794,13800000.0
2007-07-19 08:17:00,1.10795,1.1083,1.1078,1.10792,23400000.0
2007-07-19 08:18:00,1.10758,1.10758,1.10721,1.10721,5800000.0
2007-07-19 08:19:00,1.10744,1.10805,1.10733,1.10733,34200000.0
2007-07-19 08:20:00,1.10722,1.10749,1.10695,1.10695,29200000.0
2007-07-19 08:21:00,1.10761,1.10783,1.10726,1.1074,24800000.0
2007-07-19 08:22:00,1.10778,1.10778,1.10715,1.10731,7000000.0
2007-07-19 08:23:00,1.10687,1.10743,1.10687,1.10743,11000000.0
2007-07-19 08:24:00,1.107,1.10759,1.10695,1.10713,26200000.0
2007-07-19 08:25:00,1.1073,1.10747,1.10715,1.10743,11000000.0
2007-07-19 08:26:00,1.10738,1.10773,1.10707,1.10738,15600000.0
2007-07-19 08:27:00,1.1074,1.1074,1.10696,1.10723,16400000.0
2007-07-19 08:28:00,1.10671,1.1071,1.10671,1.10679,15600000.0
2007-07-19 08:29:00,1.10715,1.10715,1.10693,1.10696,5000000.0
2007-07-19 08:30:00,1.107,1.10725,1.10669,1.10683,6800000.0
2007-07-19 08:31:00,1.10697,1.10738,1.10697,1.10702,10800000.0
2007-07-19 08:32:00,1.10735,1.10783,1.10712,1.10754,18200000.0
2007-07-19 08:33:00,1.1072,1.1077,1.10714,1.10746,20800000.0
2007-07-19 08:34:00,1.10765,1.108,1.10732,1.108,22400000.0
2007-07-19 08:35:00,1.10757,1.10757,1.10714,1.10736,10800000.0
2007-07-19 08:36:00,1.10748,1.10764,1.10703,1.10747,10600000.0
2007-07-19 08:37:00,1.10723,1.10755,1.10723,1.10751,12800000.0
2007-07-19 08:38:00,1.10745,1.1076,1.1072,1.10733,11600000.0
2007-07-19 08:39:00,1.1072,1.10743,1.10715,1.10715,6400000.0
2007-07-19 08:40:00,1.1074,1.1076,1.10726,1.10756,10000000.0
2007-07-19 08:41:00,1.10712,1.10743,1.10712,1.10718,18800000.0
2007-07-19 08:42:00,1.10699,1.10747,1.10699,1.10728,12200000.0
2007-07-19 08:43:00,1.10714,1.10744,1.10714,1.10735,15800000.0
2007-07-19 08:44:00,1.1076,1.1079,1.1076,1.1078,19200000.0
2007-07-19 08:45:00,1.10751,1.10809,1.10751,1.10788,19200000.0
2007-07-19 08:46:00,1.10748,1.10758,1.10734,1.10734,11400000.0
2007-07-19 08:47:00,1.10756,1.10805,1.10736,1.10753,24600000.0
2007-07-19 08:48:00,1.1075,1.10758,1.10747,1.10747,11600000.0
2007-07-19 08:49:00,1.10725,1.10736,1.10712,1.10736,10600000.0
2007-07-19 08:50:00,1.10703,1.10731,1.10703,1.10717,9800000.0
2007-07-19 08:51:00,1.10701,1.10755,1.10697,1.10737,12200000.0
2007-07-19 08:53:00,1.10779,1.10796,1.10743,1.10796,12400000.0
2007-07-19 08:54:00,1.10734,1.10761,1.10722,1.10746,25000000.0
2007-07-19 08:55:00,1.1076,1.1076,1.1076,1.1076,8600000.0
2007-07-19 08:56:00,1.10697,1.10723,1.10686,1.10686,8600000.0
2007-07-19 08:57:00,1.10714,1.1074,1.10696,1.10702,14200000.0
2007-07-19 08:59:00,1.10712,1.10738,1.10706,1.10723,10800000.0
2007-07-19 09:00:00,1.10717,1.10737,1.10713,1.10715,18800000.0
2007-07-19 09:01:00,1.10713,1.10745,1.10704,1.10745,11600000.0
2007-07-19 09:02:00,1.10744,1.10767,1.10741,1.10741,11800000.0
2007-07-19 09:03:00,1.1079,1.1079,1.1078,1.1078,7800000.0
2007-07-19 09:04:00,1.10729,1.10763,1.10729,1.1074,7800000.0
2007-07-19 09:05:00,1.10739,1.10767,1.10716,1.1073,17000000.0
2007-07-19 09:06:00,1.10754,1.10772,1.10739,1.10772,16800000.0
2007-07-19 09:07:00,1.10713,1.10753,1.10713,1.10736,7800000.0
2007-07-19 09:08:00,1.1079,1.1079,1.1077,1.1079,18800000.0
2007-07-19 09:09:00,1.10766,1.10766,1.10729,1.10752,18800000.0
2007-07-19 09:10:00,1.10729,1.10754,1.10724,1.10725,20200000.0
2007-07-19 09:11:00,1.10744,1.10744,1.10728,1.10735,22800000.0
2007-07-19 09:12:00,1.10747,1.10781,1.1073,1.10753,20200000.0
2007-07-19 09:13:00,1.10751,1.10773,1.10741,1.10773,3600000.0
2007-07-19 09:14:00,1.10764,1.10812,1.10761,1.10812,14600000.0
2007-07-19 09:15:00,1.10826,1.10842,1.10771,1.10803,18600000.0
2007-07-19 09:16:00,1.10831,1.10831,1.10736,1.10807,30800000.0
2007-07-19 09:17:00,1.10783,1.10825,1.10782,1.10825,20800000.0
2007-07-19 09:18:00,1.10805,1.10843,1.10801,1.10801,19000000.0
2007-07-19 09:19:00,1.10802,1.10818,1.10776,1.10798,17000000.0
2007-07-19 09:20:00,1.10798,1.10824,1.10753,1.10762,18200000.0
2007-07-19 09:21:00,1.1083,1.1084,1.1083,1.1084,17400000.0
2007-07-19 09:22:00,1.10805,1.10829,1.10783,1.10787,17400000.0
2007-07-19 09:23:00,1.10787,1.10816,1.10785,1.10789,23600000.0
2007-07-19 09:24:00,1.10796,1.1082,1.10775,1.10802,16200000.0
2007-07-19 09:25:00,1.10806,1.10821,1.10802,1.10818,17400000.0
2007-07-19 09:26:00,1.10839,1.10862,1.10819,1.10851,25400000.0
2007-07-19 09:27:00,1.10872,1.10898,1.10872,1.10875,14600000.0
2007-07-19 09:28:00,1.10881,1.10922,1.10872,1.10913,26000000.0
2007-07-19 09:29:00,1.10898,1.10898,1.10874,1.10874,17000000.0
2007-07-19 09:30:00,1.10889,1.10912,1.10868,1.10877,21000000.0
2007-07-19 09:31:00,1.10845,1.10918,1.10845,1.10918,23600000.0
2007-07-19 09:32:00,1.10856,1.10866,1.10844,1.10864,20200000.0
2007-07-19 09:33:00,1.10847,1.10863,1.10836,1.10863,20400000.0
2007-07-19 09:34:00,1.10882,1.10882,1.10789,1.10831,32400000.0
2007-07-19 09:35:00,1.10825,1.10844,1.1082,1.1082,13200000.0
2007-07-19 09:36:00,1.1087,1.1087,1.1086,1.1087,12600000.0
2007-07-19 09:38:00,1.10841,1.10871,1.10826,1.10859,12600000.0
2007-07-19 09:39:00,1.10847,1.10861,1.10831,1.10847,8800000.0
2007-07-19 09:40:00,1.10812,1.10853,1.10812,1.1082,14000000.0
2007-07-19 09:41:00,1.10871,1.10876,1.10853,1.10853,6800000.0
2007-07-19 09:42:00,1.10862,1.10862,1.10823,1.10824,18200000.0
2007-07-19 09:43:00,1.10858,1.10875,1.1084,1.10841,13000000.0
2007-07-19 09:44:00,1.10864,1.10908,1.10857,1.10894,23200000.0
2007-07-19 09:45:00,1.10867,1.10886,1.10836,1.10852,17600000.0
2007-07-19 09:46:00,1.10812,1.10839,1.10786,1.10839,23800000.0
2007-07-19 09:47:00,1.10844,1.10884,1.10841,1.10852,10200000.0
2007-07-19 09:48:00,1.10894,1.10898,1.10873,1.10873,19600000.0
2007-07-19 09:49:00,1.10874,1.10944,1.10874,1.10915,14800000.0
2007-07-19 09:50:00,1.10912,1.1095,1.10899,1.1095,22000000.0
2007-07-19 09:51:00,1.10888,1.10904,1.1087,1.1087,18000000.0
2007-07-19 09:52:00,1.10861,1.10881,1.10833,1.10881,20400000.0
2007-07-19 09:53:00,1.10873,1.10886,1.10802,1.10886,18800000.0
2007-07-19 09:54:00,1.1083,1.10884,1.1083,1.10884,30200000.0
2007-07-19 09:55:00,1.10879,1.10884,1.10844,1.10849,29000000.0
2007-07-19 09:56:00,1.10887,1.10888,1.10878,1.10887,28800000.0
2007-07-19 09:57:00,1.10905,1.10927,1.10869,1.10896,18000000.0
2007-07-19 09:58:00,1.10901,1.10908,1.10883,1.10886,12400000.0
2007-07-19 09:59:00,1.10865,1.10878,1.10847,1.10865,20600000.0
2007-07-19 10:00:00,1.10887,1.10908,1.10835,1.10889,13800000.0
2007-07-19 10:01:00,1.10874,1.10874,1.10827,1.10848,21800000.0
2007-07-19 10:02:00,1.10868,1.10871,1.1084,1.1084,6800000.0
2007-07-19 10:03:00,1.10827,1.10873,1.10809,1.10829,11800000.0
2007-07-19 10:04:00,1.1081,1.10857,1.1081,1.10854,10400000.0
2007-07-19 10:05:00,1.10853,1.10877,1.10841,1.10862,10000000.0
2007-07-19 10:06:00,1.10867,1.10901,1.10826,1.10858,24400000.0
2007-07-19 10:07:00,1.10853,1.10892,1.10825,1.10843,26600000.0
2007-07-19 10:08:00,1.10859,1.1086,1.10826,1.10855,16800000.0
2007-07-19 10:09:00,1.10833,1.10856,1.10827,1.10829,16400000.0
2007-07-19 10:10:00,1.10829,1.10853,1.10829,1.10853,15000000.0
2007-07-19 10:11:00,1.1083,1.10858,1.1083,1.10839,20000000.0
2007-07-19 10:12:00,1.10804,1.10853,1.10804,1.10831,18000000.0
2007-07-19 10:13:00,1.10839,1.10848,1.10802,1.10823,20200000.0
2007-07-19 10:15:00,1.10816,1.10858,1.10816,1.10838,18600000.0
2007-07-19 10:16:00,1.10834,1.10866,1.10831,1.10838,12400000.0
2007-07-19 10:17:00,1.10841,1.10889,1.10841,1.10884,31000000.0
2007-07-19 10:18:00,1.109,1.109,1.109,1.109,11800000.0
2007-07-19 10:19:00,1.1093,1.1093,1.109,1.109,11800000.0
2007-07-19 10:20:00,1.10903,1.10925,1.10864,1.10925,11800000.0
2007-07-19 10:21:00,1.10882,1.10948,1.10873,1.10894,22800000.0
2007-07-19 10:22:00,1.10875,1.10923,1.10875,1.10911,20000000.0
2007-07-19 10:23:00,1.1087,1.10902,1.10861,1.10879,17400000.0
2007-07-19 10:24:00,1.10878,1.10914,1.10852,1.10867,17800000.0
2007-07-19 10:25:00,1.10879,1.10904,1.10839,1.1085,13400000.0
2007-07-19 10:26:00,1.10894,1.10901,1.10871,1.10881,12800000.0
2007-07-19 10:27:00,1.10885,1.10937,1.10885,1.109,11800000.0
2007-07-19 10:28:00,1.10894,1.10961,1.10894,1.10909,39800000.0
2007-07-19 10:29:00,1.1091,1.1097,1.10901,1.10901,21600000.0
2007-07-19 10:30:00,1.10927,1.1095,1.10897,1.1095,15600000.0
2007-07-19 10:31:00,1.10918,1.10937,1.10906,1.10913,12200000.0
2007-07-19 10:32:00,1.10914,1.10964,1.10907,1.10918,17800000.0
2007-07-19 10:33:00,1.10891,1.10952,1.10891,1.10909,13200000.0
2007-07-19 10:34:00,1.10924,1.10924,1.10904,1.10909,26400000.0
2007-07-19 10:35:00,1.10936,1.10957,1.10912,1.10936,15600000.0
2007-07-19 10:36:00,1.10916,1.10925,1.10876,1.10888,16400000.0
2007-07-19 10:37:00,1.10847,1.10904,1.10847,1.10876,17600000.0
2007-07-19 10:38:00,1.10876,1.10927,1.10866,1.10909,36400000.0
2007-07-19 10:39:00,1.109,1.1094,1.109,1.10927,6400000.0
2007-07-19 10:40:00,1.10945,1.10973,1.10916,1.10916,23400000.0
2007-07-19 10:41:00,1.10923,1.10962,1.10923,1.10962,4800000.0
2007-07-19 10:42:00,1.10955,1.10984,1.10942,1.10982,23000000.0
2007-07-19 10:43:00,1.10889,1.10957,1.10889,1.10957,7400000.0
2007-07-19 10:44:00,1.1096,1.1098,1.1096,1.1096,10200000.0
2007-07-19 10:45:00,1.10943,1.10955,1.1092,1.10931,10200000.0
2007-07-19 10:46:00,1.10918,1.10944,1.10916,1.10925,17000000.0
2007-07-19 10:47:00,1.10908,1.10929,1.1086,1.10876,22600000.0
2007-07-19 10:48:00,1.10973,1.10973,1.10926,1.10969,18200000.0
2007-07-19 10:49:00,1.10922,1.10989,1.10913,1.10952,24200000.0
2007-07-19 10:50:00,1.10952,1.10952,1.10927,1.10946,29800000.0
2007-07-19 10:51:00,1.10956,1.10956,1.10912,1.10912,17400000.0
2007-07-19 10:52:00,1.1094,1.10961,1.10926,1.10959,7800000.0
2007-07-19 10:53:00,1.10923,1.10938,1.10904,1.10919,20000000.0
2007-07-19 10:54:00,1.10942,1.11002,1.10942,1.10977,26600000.0
2007-07-19 10:55:00,1.10915,1.10964,1.10915,1.10922,24800000.0
2007-07-19 10:56:00,1.10935,1.10969,1.10935,1.1095,13600000.0
2007-07-19 10:57:00,1.10919,1.10952,1.10898,1.10914,15600000.0
2007-07-19 10:58:00,1.10948,1.10956,1.10916,1.10951,16600000.0
2007-07-19 10:59:00,1.10918,1.1097,1.10896,1.10899,19600000.0
2007-07-19 11:00:00,1.10933,1.10942,1.10905,1.10942,20600000.0
2007-07-19 11:01:00,1.10915,1.10961,1.10881,1.10947,20200000.0
2007-07-19 11:02:00,1.10895,1.10909,1.10846,1.10876,18600000.0
2007-07-19 11:03:00,1.10852,1.10935,1.10852,1.10935,26000000.0
2007-07-19 11:04:00,1.10926,1.10964,1.10922,1.10964,8200000.0
2007-07-19 11:05:00,1.1098,1.1098,1.1096,1.1096,15600000.0
2007-07-19 11:06:00,1.10972,1.1099,1.10934,1.1095,15600000.0
2007-07-19 11:07:00,1.1092,1.10943,1.10883,1.1093,19600000.0
2007-07-19 11:08:00,1.10901,1.10951,1.10901,1.10919,21600000.0
2007-07-19 11:09:00,1.1093,1.1093,1.1093,1.1093,32400000.0
2007-07-19 11:10:00,1.10885,1.10916,1.10854,1.10869,32400000.0
2007-07-19 11:11:00,1.10845,1.10925,1.10845,1.10874,16400000.0
2007-07-19 11:12:00,1.10887,1.10906,1.10865,1.10873,27600000.0
2007-07-19 11:13:00,1.109,1.1092,1.109,1.1092,18400000.0
2007-07-19 11:14:00,1.10899,1.10899,1.10867,1.10877,18400000.0
2007-07-19 11:15:00,1.10879,1.10915,1.10863,1.10901,20800000.0
2007-07-19 11:16:00,1.10848,1.10882,1.10848,1.10868,16600000.0
2007-07-19 11:17:00,1.10868,1.10902,1.10867,1.10878,16800000.0
2007-07-19 11:18:00,1.10879,1.1089,1.10861,1.10877,10000000.0
2007-07-19 11:19:00,1.10926,1.10926,1.10832,1.10874,18000000.0
2007-07-19 11:20:00,1.10878,1.1088,1.10868,1.1088,29600000.0
2007-07-19 11:21:00,1.10853,1.10889,1.10829,1.10884,12400000.0
2007-07-19 11:22:00,1.10864,1.10917,1.10844,1.10917,23200000.0
2007-07-19 11:23:00,1.1086,1.10875,1.1086,1.10875,6400000.0
2007-07-19 11:24:00,1.10869,1.10897,1.10869,1.10897,25400000.0
2007-07-19 11:25:00,1.10871,1.10891,1.10845,1.10891,16600000.0
2007-07-19 11:26:00,1.10866,1.10881,1.10848,1.10848,20200000.0
2007-07-19 11:27:00,1.10858,1.10858,1.1083,1.1083,9600000.0
2007-07-19 11:28:00,1.10826,1.10836,1.10742,1.10742,12800000.0
2007-07-19 11:29:00,1.10798,1.10824,1.10787,1.10799,25200000.0
2007-07-19 11:30:00,1.10822,1.10822,1.10757,1.10757,11400000.0
2007-07-19 11:31:00,1.10808,1.10847,1.10803,1.10822,25400000.0
2007-07-19 11:32:00,1.108,1.10815,1.10786,1.10786,29200000.0
2007-07-19 11:33:00,1.10801,1.10832,1.10782,1.108,12400000.0
2007-07-19 11:34:00,1.10815,1.10825,1.10805,1.10825,6600000.0
2007-07-19 11:35:00,1.10814,1.10848,1.10813,1.10842,16200000.0
2007-07-19 11:36:00,1.1084,1.1085,1.1083,1.1084,22400000.0
2007-07-19 11:37:00,1.10825,1.10835,1.10805,1.10835,22400000.0
2007-07-19 11:38:00,1.10803,1.10814,1.10802,1.10814,10600000.0
2007-07-19 11:39:00,1.1081,1.10845,1.10794,1.10845,10000000.0
2007-07-19 11:40:00,1.10817,1.10817,1.1079,1.10795,17200000.0
2007-07-19 11:41:00,1.10799,1.10804,1.10767,1.10767,12200000.0
2007-07-19 11:42:00,1.10763,1.10809,1.10754,1.1078,15600000.0
2007-07-19 11:43:00,1.10778,1.10825,1.10773,1.10784,22000000.0
2007-07-19 11:44:00,1.10789,1.10811,1.10781,1.10798,21000000.0
2007-07-19 11:45:00,1.10795,1.10795,1.10755,1.10762,11000000.0
2007-07-19 11:46:00,1.10774,1.108,1.10774,1.10796,6800000.0
2007-07-19 11:47:00,1.10793,1.10802,1.10776,1.1078,13200000.0
2007-07-19 11:48:00,1.10754,1.10813,1.10754,1.10779,12400000.0
2007-07-19 11:49:00,1.10766,1.10766,1.10714,1.10714,8800000.0
2007-07-19 11:50:00,1.10742,1.10768,1.10706,1.10723,14200000.0
2007-07-19 11:51:00,1.10748,1.10778,1.10733,1.10772,24600000.0
2007-07-19 11:52:00,1.1075,1.10769,1.1073,1.10757,22000000.0
2007-07-19 11:53:00,1.10766,1.10798,1.10766,1.1077,25000000.0
2007-07-19 11:54:00,1.108,1.1082,1.108,1.108,15800000.0
2007-07-19 11:55:00,1.10784,1.10784,1.10716,1.10725,15800000.0
2007-07-19 11:56:00,1.10732,1.10764,1.10732,1.10764,19600000.0
2007-07-19 11:57:00,1.10761,1.10774,1.10717,1.10751,21000000.0
2007-07-19 11:58:00,1.10749,1.10758,1.10729,1.10731,24600000.0
2007-07-19 11:59:00,1.10752,1.1077,1.10698,1.1077,24200000.0
2007-07-19 12:00:00,1.10733,1.1076,1.10694,1.10694,23000000.0
2007-07-19 12:01:00,1.1073,1.1074,1.1072,1.1073,12600000.0
2007-07-19 12:02:00,1.10713,1.1072,1.10679,1.10714,12600000.0
2007-07-19 12:03:00,1.10683,1.10715,1.10683,1.10715,13000000.0
2007-07-19 12:04:00,1.1074,1.1074,1.1074,1.1074,9800000.0
2007-07-19 12:05:00,1.10709,1.10747,1.10695,1.10747,9800000.0
2007-07-19 12:06:00,1.10735,1.10751,1.10724,1.10737,11600000.0
2007-07-19 12:07:00,1.10756,1.10756,1.10712,1.1074,21200000.0
2007-07-19 12:08:00,1.10766,1.10766,1.10697,1.10703,15600000.0
2007-07-19 12:09:00,1.10722,1.1075,1.1072,1.10735,23800000.0
2007-07-19 12:10:00,1.10737,1.10762,1.10727,1.10736,16000000.0
2007-07-19 12:11:00,1.10755,1.10755,1.10692,1.10695,14200000.0
2007-07-19 12:12:00,1.10715,1.10715,1.10703,1.10703,8800000.0
2007-07-19 12:13:00,1.1076,1.1076,1.1076,1.1076,26000000.0
2007-07-19 12:14:00,1.10719,1.10758,1.10714,1.10714,26000000.0
2007-07-19 12:15:00,1.10738,1.1077,1.10725,1.1077,15200000.0
2007-07-19 12:16:00,1.10733,1.10767,1.10733,1.10744,22800000.0
2007-07-19 12:17:00,1.10749,1.10795,1.10739,1.10795,16600000.0
2007-07-19 12:18:00,1.10761,1.10776,1.10751,1.1077,10000000.0
2007-07-19 12:19:00,1.10766,1.10808,1.10744,1.10751,24000000.0
2007-07-19 12:20:00,1.1076,1.10807,1.10758,1.10784,11800000.0
2007-07-19 12:21:00,1.10754,1.10754,1.10712,1.10724,23000000.0
2007-07-19 12:22:00,1.1069,1.10749,1.1069,1.107,9400000.0
2007-07-19 12:23:00,1.10738,1.10753,1.10717,1.10752,15800000.0
2007-07-19 12:24:00,1.10714,1.10743,1.10714,1.10743,11600000.0
2007-07-19 12:25:00,1.10743,1.1078,1.10743,1.10771,14600000.0
2007-07-19 12:26:00,1.10769,1.10769,1.10766,1.10766,8000000.0
2007-07-19 12:27:00,1.10782,1.10782,1.10752,1.10782,9600000.0
2007-07-19 12:28:00,1.10765,1.10765,1.10722,1.10759,10000000.0
2007-07-19 12:29:00,1.10746,1.10775,1.10732,1.10754,9000000.0
2007-07-19 12:30:00,1.10768,1.10768,1.10742,1.10742,45200000.0
2007-07-19 12:31:00,1.10775,1.10793,1.10723,1.10758,9400000.0
2007-07-19 12:32:00,1.10733,1.10733,1.10713,1.10717,10600000.0
2007-07-19 12:33:00,1.10712,1.10749,1.10711,1.10738,10800000.0
2007-07-19 12:34:00,1.10742,1.10747,1.10724,1.10734,12400000.0
2007-07-19 12:35:00,1.1076,1.1077,1.1075,1.1075,22200000.0
2007-07-19 12:36:00,1.10745,1.10745,1.10698,1.10708,22200000.0
2007-07-19 12:37:00,1.10709,1.10715,1.10693,1.10715,23800000.0
2007-07-19 12:38:00,1.10717,1.10743,1.10704,1.10719,24200000.0
2007-07-19 12:39:00,1.10722,1.10745,1.10717,1.10745,16200000.0
2007-07-19 12:40:00,1.1074,1.1074,1.1074,1.1074,10000000.0
2007-07-19 12:41:00,1.1073,1.10743,1.10687,1.10743,10000000.0
2007-07-19 12:42:00,1.1076,1.1076,1.1074,1.1074,8800000.0
2007-07-19 12:43:00,1.10708,1.10721,1.10698,1.10698,8800000.0
2007-07-19 12:44:00,1.10745,1.10745,1.10691,1.10708,10000000.0
2007-07-19 12:45:00,1.10725,1.10771,1.10725,1.10771,17200000.0
2007-07-19 12:46:00,1.1074,1.1074,1.1073,1.1073,22400000.0
2007-07-19 12:47:00,1.10695,1.10733,1.10682,1.10733,22400000.0
2007-07-19 12:48:00,1.10689,1.10725,1.10644,1.10713,17000000.0
2007-07-19 12:49:00,1.10726,1.10742,1.10704,1.10714,20800000.0
2007-07-19 12:50:00,1.1072,1.1072,1.1071,1.1072,19600000.0
2007-07-19 12:51:00,1.10702,1.10741,1.10675,1.10677,19600000.0
2007-07-19 12:52:00,1.10706,1.10723,1.10702,1.10706,9400000.0
2007-07-19 12:53:00,1.10719,1.10729,1.10689,1.10708,15200000.0
2007-07-19 12:54:00,1.1073,1.1073,1.1068,1.1068,23400000.0
2007-07-19 12:55:00,1.10692,1.10717,1.10682,1.10693,23400000.0
2007-07-19 12:56:00,1.10725,1.10732,1.10706,1.10714,24800000.0
2007-07-19 12:57:00,1.10712,1.10743,1.10703,1.10719,13200000.0
2007-07-19 12:58:00,1.10703,1.10748,1.10703,1.10724,9400000.0
2007-07-19 12:59:00,1.10724,1.10734,1.10704,1.10734,9800000.0
2007-07-19 13:00:00,1.1075,1.1075,1.1075,1.1075,12200000.0
2007-07-19 13:01:00,1.10751,1.10761,1.10702,1.10725,12200000.0
2007-07-19 13:02:00,1.10743,1.10764,1.10701,1.10744,15800000.0
2007-07-19 13:03:00,1.1071,1.10754,1.1071,1.10753,20000000.0
2007-07-19 13:04:00,1.10744,1.10773,1.10713,1.10743,23000000.0
2007-07-19 13:05:00,1.10758,1.10758,1.10691,1.10746,14200000.0
2007-07-19 13:06:00,1.10717,1.10763,1.107,1.10717,15200000.0
2007-07-19 13:07:00,1.10714,1.10753,1.1069,1.1069,16400000.0
2007-07-19 13:08:00,1.10656,1.10756,1.10656,1.10721,11000000.0
2007-07-19 13:09:00,1.10746,1.10746,1.10711,1.10731,17000000.0
2007-07-19 13:10:00,1.10743,1.10781,1.10721,1.1073,20800000.0
2007-07-19 13:11:00,1.10755,1.10769,1.10755,1.10756,14600000.0
2007-07-19 13:12:00,1.10744,1.10751,1.10734,1.10744,30200000.0
2007-07-19 13:13:00,1.10748,1.10748,1.10733,1.10733,2600000.0
2007-07-19 13:14:00,1.10717,1.10791,1.10717,1.10791,21600000.0
2007-07-19 13:15:00,1.10814,1.10814,1.10758,1.10758,19000000.0
2007-07-19 13:16:00,1.1081,1.1081,1.1081,1.1081,16000000.0
2007-07-19 13:17:00,1.10785,1.10803,1.10748,1.10761,16000000.0
2007-07-19 13:18:00,1.10772,1.10814,1.10748,1.10791,21600000.0
2007-07-19 13:19:00,1.10781,1.10781,1.10737,1.10755,13000000.0
2007-07-19 13:20:00,1.10796,1.10796,1.107,1.1071,23600000.0
2007-07-19 13:21:00,1.10691,1.1073,1.10691,1.10725,14600000.0
2007-07-19 13:22:00,1.1069,1.10775,1.10674,1.10775,16000000.0
2007-07-19 13:23:00,1.10746,1.10759,1.10727,1.10759,23800000.0
2007-07-19 13:24:00,1.10733,1.10741,1.10717,1.10741,10200000.0
2007-07-19 13:25:00,1.10724,1.10742,1.10711,1.10713,35200000.0
2007-07-19 13:26:00,1.10716,1.10716,1.10667,1.10713,14800000.0
2007-07-19 13:27:00,1.1073,1.10763,1.10725,1.10725,18200000.0
2007-07-19 13:28:00,1.10732,1.10751,1.10725,1.10725,15000000.0
2007-07-19 13:29:00,1.1074,1.10754,1.10721,1.10725,12200000.0
2007-07-19 13:30:00,1.1075,1.1077,1.1074,1.1076,27200000.0
2007-07-19 13:31:00,1.10728,1.10789,1.1072,1.10745,27200000.0
2007-07-19 13:32:00,1.10767,1.10791,1.10741,1.10791,12400000.0
2007-07-19 13:33:00,1.10701,1.10757,1.10701,1.10719,12400000.0
2007-07-19 13:34:00,1.1078,1.1078,1.1076,1.1078,18000000.0
2007-07-19 13:35:00,1.10754,1.10754,1.10695,1.10695,18000000.0
2007-07-19 13:36:00,1.10733,1.10777,1.10722,1.10722,19600000.0
2007-07-19 13:37:00,1.1074,1.1074,1.1074,1.1074,11800000.0
2007-07-19 13:38:00,1.1075,1.1075,1.1075,1.1075,11800000.0
2007-07-19 13:39:00,1.10753,1.10753,1.1069,1.1072,11800000.0
2007-07-19 13:40:00,1.1069,1.1075,1.1069,1.10703,20200000.0
2007-07-19 13:41:00,1.10725,1.10725,1.10698,1.10718,24000000.0
2007-07-19 13:42:00,1.10722,1.10749,1.10722,1.10738,16800000.0
2007-07-19 13:43:00,1.10773,1.10773,1.10727,1.10727,15800000.0
2007-07-19 13:45:00,1.10745,1.10792,1.10732,1.10744,23600000.0
2007-07-19 13:46:00,1.10739,1.10739,1.10693,1.10693,13000000.0
2007-07-19 13:47:00,1.10721,1.10759,1.10714,1.1072,11800000.0
2007-07-19 13:48:00,1.10697,1.10774,1.10675,1.10746,16600000.0
2007-07-19 13:49:00,1.10727,1.10762,1.10727,1.10737,5200000.0
2007-07-19 13:50:00,1.1071,1.10747,1.10679,1.10747,16200000.0
2007-07-19 13:51:00,1.10709,1.10735,1.10704,1.10735,16400000.0
2007-07-19 13:52:00,1.1074,1.10749,1.10719,1.10749,15400000.0
2007-07-19 13:53:00,1.1076,1.1076,1.1076,1.1076,19600000.0
2007-07-19 13:54:00,1.10711,1.10728,1.10687,1.10728,19600000.0
2007-07-19 13:55:00,1.10685,1.10763,1.10685,1.10763,7800000.0
2007-07-19 13:56:00,1.1077,1.10772,1.10731,1.10733,36800000.0
2007-07-19 13:57:00,1.10755,1.10795,1.10734,1.10757,26600000.0
2007-07-19 13:58:00,1.10781,1.10807,1.1076,1.10796,18000000.0
2007-07-19 13:59:00,1.1081,1.1081,1.108,1.108,33000000.0
2007-07-19 14:00:00,1.10753,1.10795,1.10749,1.10785,33000000.0
2007-07-19 14:01:00,1.10765,1.10801,1.10751,1.10751,14600000.0
2007-07-19 14:02:00,1.10789,1.10811,1.10777,1.10792,20400000.0
2007-07-19 14:03:00,1.10782,1.10805,1.10782,1.10788,14800000.0
2007-07-19 14:04:00,1.10799,1.10835,1.10778,1.10799,10800000.0
2007-07-19 14:05:00,1.10815,1.10819,1.10755,1.10793,22400000.0
2007-07-19 14:06:00,1.1082,1.1083,1.1082,1.1083,13200000.0
2007-07-19 14:07:00,1.10816,1.10818,1.1078,1.1078,13200000.0
2007-07-19 14:08:00,1.10799,1.10827,1.1079,1.10827,11600000.0
2007-07-19 14:09:00,1.1081,1.1081,1.10743,1.10771,20000000.0
2007-07-19 14:10:00,1.10766,1.10824,1.1074,1.10824,8000000.0
2007-07-19 14:11:00,1.10757,1.10781,1.10725,1.10781,9400000.0
2007-07-19 14:12:00,1.108,1.1082,1.108,1.1082,14000000.0
2007-07-19 14:13:00,1.108,1.108,1.10728,1.10775,14000000.0
2007-07-19 14:14:00,1.10774,1.108,1.10774,1.10794,11600000.0
2007-07-19 14:15:00,1.1078,1.10794,1.10773,1.10773,25000000.0
2007-07-19 14:16:00,1.10779,1.10827,1.1077,1.10792,15600000.0
2007-07-19 14:17:00,1.10792,1.10811,1.10771,1.10771,12600000.0
2007-07-19 14:18:00,1.10784,1.10802,1.10744,1.10802,18000000.0
2007-07-19 14:19:00,1.10766,1.10795,1.10757,1.10778,47200000.0
2007-07-19 14:20:00,1.10748,1.10766,1.10738,1.10766,22600000.0
2007-07-19 14:21:00,1.1079,1.108,1.1079,1.108,20800000.0
2007-07-19 14:22:00,1.10784,1.10784,1.10734,1.10734,20800000.0
2007-07-19 14:23:00,1.10753,1.108,1.10753,1.1076,19400000.0
2007-07-19 14:24:00,1.10764,1.10811,1.10751,1.10798,6800000.0
2007-07-19 14:25:00,1.10806,1.10829,1.10777,1.10777,20600000.0
2007-07-19 14:26:00,1.1083,1.1084,1.1083,1.1084,11000000.0
2007-07-19 14:27:00,1.10788,1.10854,1.10788,1.10803,11000000.0
2007-07-19 14:28:00,1.10823,1.10832,1.10788,1.10826,8000000.0
2007-07-19 14:29:00,1.1084,1.1084,1.10742,1.10789,18600000.0
2007-07-19 14:30:00,1.10825,1.10825,1.10779,1.10791,8800000.0
2007-07-19 14:31:00,1.10802,1.10804,1.1079,1.10802,6800000.0
2007-07-19 14:32:00,1.10802,1.10833,1.10797,1.10797,14000000.0
2007-07-19 14:33:00,1.10811,1.10856,1.10801,1.10846,32600000.0
2007-07-19 14:34:00,1.10816,1.10816,1.10763,1.10783,13400000.0
2007-07-19 14:35:00,1.10822,1.1085,1.1078,1.1078,13400000.0
2007-07-19 14:36:00,1.10816,1.10823,1.10802,1.10823,12400000.0
2007-07-19 14:37:00,1.10814,1.10823,1.10784,1.10807,17000000.0
2007-07-19 14:38:00,1.10819,1.10819,1.10773,1.10788,20800000.0
2007-07-19 14:39:00,1.10802,1.10841,1.10772,1.10772,16400000.0
2007-07-19 14:40:00,1.1077,1.10832,1.1077,1.10807,10400000.0
2007-07-19 14:41:00,1.10845,1.10845,1.10825,1.10841,14600000.0
2007-07-19 14:42:00,1.10809,1.10843,1.10809,1.10815,10400000.0
2007-07-19 14:43:00,1.10824,1.10869,1.10806,1.10825,16600000.0
2007-07-19 14:44:00,1.1085,1.1085,1.1083,1.1085,22600000.0
2007-07-19 14:45:00,1.10808,1.10834,1.10805,1.10808,22600000.0
2007-07-19 14:46:00,1.10817,1.10846,1.10817,1.10827,20200000.0
2007-07-19 14:47:00,1.10819,1.10842,1.108,1.10812,18200000.0
2007-07-19 14:48:00,1.10802,1.10807,1.10768,1.10779,12200000.0
2007-07-19 14:49:00,1.108,1.10818,1.10786,1.10786,21000000.0
2007-07-19 14:50:00,1.10838,1.1085,1.10787,1.1081,28800000.0
2007-07-19 14:51:00,1.10765,1.10765,1.10718,1.10759,14800000.0
2007-07-19 14:52:00,1.10755,1.10799,1.10752,1.10799,9800000.0
2007-07-19 14:53:00,1.10789,1.10789,1.10764,1.10764,14600000.0
2007-07-19 14:54:00,1.10776,1.10814,1.10727,1.10754,14600000.0
2007-07-19 14:55:00,1.10749,1.10813,1.10749,1.10778,10200000.0
2007-07-19 14:56:00,1.10787,1.1082,1.10776,1.10791,21200000.0
2007-07-19 14:57:00,1.1081,1.1083,1.1081,1.1081,5800000.0
2007-07-19 14:58:00,1.10836,1.10853,1.10836,1.10853,5800000.0
2007-07-19 14:59:00,1.10845,1.1088,1.10825,1.10828,23600000.0
2007-07-19 15:00:00,1.10828,1.1084,1.10824,1.10836,12200000.0
2007-07-19 15:01:00,1.10845,1.10896,1.10814,1.10828,8400000.0
2007-07-19 15:02:00,1.10826,1.1086,1.10821,1.10837,22800000.0
2007-07-19 15:03:00,1.10855,1.10871,1.10806,1.10822,21200000.0
2007-07-19 15:04:00,1.10861,1.10861,1.10799,1.10808,18200000.0
2007-07-19 15:05:00,1.10781,1.10831,1.10766,1.108,25200000.0
2007-07-19 15:06:00,1.10801,1.10831,1.10783,1.10783,22200000.0
2007-07-19 15:07:00,1.10783,1.10829,1.10783,1.10792,7800000.0
2007-07-19 15:08:00,1.10804,1.10815,1.10794,1.10804,15600000.0
2007-07-19 15:09:00,1.10793,1.10818,1.10788,1.10793,17200000.0
2007-07-19 15:10:00,1.10777,1.10812,1.10738,1.10758,22000000.0
2007-07-19 15:11:00,1.10755,1.10755,1.10722,1.10749,17400000.0
2007-07-19 15:12:00,1.10748,1.10748,1.10707,1.10707,13600000.0
2007-07-19 15:13:00,1.10712,1.10746,1.10711,1.10729,85600000.0
2007-07-19 15:14:00,1.10709,1.10757,1.10709,1.10757,9600000.0
2007-07-19 15:15:00,1.10773,1.108,1.10773,1.108,6200000.0
2007-07-19 15:16:00,1.10779,1.1082,1.10773,1.10786,20200000.0
2007-07-19 15:17:00,1.10814,1.10814,1.10749,1.1078,13600000.0
2007-07-19 15:18:00,1.10776,1.10776,1.10731,1.10737,24600000.0
2007-07-19 15:19:00,1.10736,1.10761,1.10736,1.10761,12400000.0
2007-07-19 15:20:00,1.10754,1.10788,1.10749,1.10749,13400000.0
2007-07-19 15:21:00,1.108,1.1081,1.1077,1.1079,15200000.0
2007-07-19 15:22:00,1.10778,1.1081,1.10763,1.10778,18000000.0
2007-07-19 15:23:00,1.108,1.1082,1.108,1.1082,8800000.0
2007-07-19 15:24:00,1.10793,1.10815,1.1076,1.1076,8800000.0
2007-07-19 15:25:00,1.10784,1.10789,1.10761,1.10773,12800000.0
2007-07-19 15:26:00,1.10781,1.10831,1.10777,1.10786,6200000.0
2007-07-19 15:27:00,1.10767,1.10789,1.10763,1.10789,18200000.0
2007-07-19 15:28:00,1.10753,1.10769,1.10735,1.10735,10000000.0
2007-07-19 15:29:00,1.10793,1.10793,1.10735,1.10768,8200000.0
2007-07-19 15:30:00,1.10697,1.10755,1.10666,1.10706,17600000.0
2007-07-19 15:31:00,1.10704,1.1075,1.10699,1.10699,36600000.0
2007-07-19 15:32:00,1.10743,1.10765,1.10708,1.10708,20200000.0
2007-07-19 15:33:00,1.10737,1.10772,1.10724,1.10747,141000000.0
2007-07-19 15:34:00,1.10723,1.1075,1.10688,1.10742,11200000.0
2007-07-19 15:35:00,1.10732,1.10758,1.10729,1.10758,19600000.0
2007-07-19 15:36:00,1.10809,1.10809,1.10703,1.1076,27400000.0
2007-07-19 15:37:00,1.10781,1.10781,1.10728,1.10734,15600000.0
2007-07-19 15:38:00,1.10732,1.10732,1.10722,1.10731,10600000.0
2007-07-19 15:39:00,1.10731,1.10744,1.10711,1.10725,19400000.0
2007-07-19 15:40:00,1.10729,1.10729,1.10694,1.10698,28200000.0
2007-07-19 15:41:00,1.1073,1.10813,1.1073,1.10745,10800000.0
2007-07-19 15:42:00,1.1079,1.10822,1.10764,1.10798,21400000.0
2007-07-19 15:43:00,1.10773,1.10798,1.10756,1.10789,15000000.0
2007-07-19 15:44:00,1.10809,1.10814,1.10767,1.10781,108600000.0
2007-07-19 15:45:00,1.10793,1.1082,1.10771,1.10778,19200000.0
2007-07-19 15:46:00,1.10792,1.10809,1.10786,1.10793,11000000.0
2007-07-19 15:47:00,1.10789,1.10817,1.1076,1.1076,9000000.0
2007-07-19 15:48:00,1.10765,1.10795,1.10763,1.10763,16600000.0
2007-07-19 15:49:00,1.1078,1.10791,1.10763,1.10769,79400000.0
2007-07-19 15:50:00,1.10795,1.10814,1.10761,1.10814,16200000.0
2007-07-19 15:51:00,1.10815,1.10828,1.10794,1.10813,12200000.0
2007-07-19 15:52:00,1.10802,1.10848,1.10791,1.10848,13600000.0
2007-07-19 15:53:00,1.10834,1.10879,1.1081,1.10825,10800000.0
2007-07-19 15:54:00,1.10817,1.10839,1.10781,1.10826,21200000.0
2007-07-19 15:55:00,1.10853,1.10865,1.10823,1.10827,27200000.0
2007-07-19 15:56:00,1.10826,1.10864,1.10826,1.10835,29200000.0
2007-07-19 15:57:00,1.10833,1.10847,1.10804,1.10847,10000000.0
2007-07-19 15:58:00,1.10845,1.10862,1.10807,1.10807,14800000.0
2007-07-19 15:59:00,1.10802,1.10817,1.10791,1.10808,12400000.0
2007-07-19 16:00:00,1.10807,1.10842,1.10799,1.1081,6800000.0
2007-07-19 16:01:00,1.1082,1.10877,1.10808,1.10877,23000000.0
2007-07-19 16:02:00,1.10879,1.10939,1.1087,1.10876,20600000.0
2007-07-19 16:03:00,1.10877,1.10912,1.10872,1.10885,80600000.0
2007-07-19 16:04:00,1.10897,1.10908,1.10877,1.10908,14400000.0
2007-07-19 16:05:00,1.10892,1.10925,1.10892,1.10922,27400000.0
2007-07-19 16:06:00,1.10947,1.10947,1.10898,1.109,14400000.0
2007-07-19 16:07:00,1.10915,1.10931,1.10889,1.10895,9400000.0
2007-07-19 16:08:00,1.10917,1.1094,1.10903,1.10913,76000000.0
2007-07-19 16:09:00,1.10898,1.10943,1.10886,1.10886,21800000.0
2007-07-19 16:10:00,1.1091,1.10974,1.10904,1.10922,11000000.0
2007-07-19 16:11:00,1.10914,1.10925,1.10868,1.1087,21200000.0
2007-07-19 16:12:00,1.10932,1.10936,1.10911,1.10911,12400000.0
2007-07-19 16:13:00,1.10927,1.10932,1.10889,1.10902,26400000.0
2007-07-19 16:14:00,1.10924,1.10927,1.10875,1.10906,13800000.0
2007-07-19 16:15:00,1.1091,1.10949,1.1091,1.10933,14200000.0
2007-07-19 16:16:00,1.10936,1.10952,1.1091,1.1092,28000000.0
2007-07-19 16:17:00,1.1094,1.1099,1.10922,1.10922,18200000.0
2007-07-19 16:18:00,1.10937,1.10937,1.10885,1.10893,20600000.0
2007-07-19 16:19:00,1.10878,1.10958,1.10878,1.10958,25400000.0
2007-07-19 16:20:00,1.10935,1.10972,1.10886,1.10972,14800000.0
2007-07-19 16:21:00,1.10979,1.11004,1.10937,1.10966,20400000.0
2007-07-19 16:22:00,1.10966,1.10994,1.10936,1.10947,10400000.0
2007-07-19 16:23:00,1.10882,1.10935,1.10882,1.10935,6800000.0
2007-07-19 16:24:00,1.10968,1.10968,1.10906,1.10907,18200000.0
2007-07-19 16:25:00,1.10883,1.10905,1.10875,1.10875,12000000.0
2007-07-19 16:26:00,1.10882,1.10918,1.10868,1.10918,31000000.0
2007-07-19 16:27:00,1.10908,1.10956,1.10908,1.10956,4800000.0
2007-07-19 16:28:00,1.10936,1.10966,1.10936,1.10964,22200000.0
2007-07-19 16:29:00,1.10977,1.10998,1.10965,1.10992,34000000.0
2007-07-19 16:31:00,1.10973,1.10973,1.1094,1.10973,17000000.0
2007-07-19 16:32:00,1.10977,1.10986,1.10951,1.10959,31200000.0
2007-07-19 16:33:00,1.10935,1.10994,1.10935,1.10966,13000000.0
2007-07-19 16:34:00,1.10954,1.11005,1.10949,1.11005,23600000.0
2007-07-19 16:35:00,1.10942,1.10971,1.10931,1.10948,12400000.0
2007-07-19 16:36:00,1.10943,1.10997,1.10943,1.10954,26800000.0
2007-07-19 16:37:00,1.11,1.11,1.1097,1.1098,20000000.0
2007-07-19 16:38:00,1.1099,1.11,1.1098,1.1098,20000000.0
2007-07-19 16:39:00,1.10981,1.10981,1.10951,1.10959,20000000.0
2007-07-19 16:40:00,1.1098,1.1101,1.1098,1.11,19600000.0
2007-07-19 16:41:00,1.10948,1.10981,1.10945,1.10951,19600000.0
2007-07-19 16:42:00,1.10992,1.11006,1.10969,1.10969,46800000.0
2007-07-19 16:43:00,1.10992,1.11023,1.10961,1.10984,17400000.0
2007-07-19 16:44:00,1.10988,1.10988,1.10937,1.10956,15800000.0
2007-07-19 16:45:00,1.1097,1.11009,1.10959,1.1099,8800000.0
2007-07-19 16:46:00,1.10995,1.11032,1.10984,1.10998,22000000.0
2007-07-19 16:47:00,1.11028,1.11036,1.10976,1.11017,23600000.0
2007-07-19 16:48:00,1.11004,1.11004,1.10994,1.11004,9600000.0
2007-07-19 16:49:00,1.11022,1.11046,1.11022,1.11046,9600000.0
2007-07-19 16:50:00,1.11031,1.11032,1.10981,1.11009,10800000.0
2007-07-19 16:51:00,1.10999,1.11035,1.10968,1.10994,18600000.0
2007-07-19 16:52:00,1.10979,1.11004,1.10967,1.11004,16000000.0
2007-07-19 16:53:00,1.11018,1.11023,1.10999,1.10999,4800000.0
2007-07-19 16:54:00,1.1103,1.1104,1.11008,1.1104,11400000.0
2007-07-19 16:55:00,1.11019,1.11087,1.11005,1.11034,10200000.0
2007-07-19 16:56:00,1.1105,1.1107,1.1104,1.1105,22400000.0
2007-07-19 16:57:00,1.11007,1.1101,1.10984,1.10984,22400000.0
2007-07-19 16:58:00,1.10971,1.10988,1.10965,1.10965,79000000.0
2007-07-19 16:59:00,1.10945,1.10993,1.10945,1.10977,31600000.0
2007-07-19 17:00:00,1.10973,1.10988,1.10953,1.10979,15400000.0
2007-07-19 17:01:00,1.10988,1.11003,1.1096,1.11003,12400000.0
2007-07-19 17:02:00,1.11019,1.11025,1.11008,1.1102,12600000.0
2007-07-19 17:03:00,1.1101,1.1101,1.10979,1.10979,7600000.0
2007-07-19 17:04:00,1.10992,1.11028,1.10955,1.10974,18000000.0
2007-07-19 17:05:00,1.10968,1.11011,1.10963,1.11003,23200000.0
2007-07-19 17:06:00,1.10974,1.11002,1.10974,1.11,19600000.0
2007-07-19 17:07:00,1.10959,1.11053,1.10943,1.10997,121400000.0
2007-07-19 17:08:00,1.11058,1.11058,1.11023,1.11038,27400000.0
2007-07-19 17:09:00,1.11053,1.11053,1.11024,1.11033,23000000.0
2007-07-19 17:10:00,1.1102,1.1102,1.10974,1.11,14800000.0
2007-07-19 17:11:00,1.10986,1.11013,1.10981,1.10998,10200000.0
2007-07-19 17:12:00,1.11008,1.11027,1.10986,1.11012,13200000.0
2007-07-19 17:13:00,1.11,1.11023,1.10987,1.10988,66800000.0
2007-07-19 17:14:00,1.11002,1.1106,1.10988,1.11042,23800000.0
2007-07-19 17:15:00,1.11016,1.11016,1.10976,1.10995,13000000.0
2007-07-19 17:16:00,1.10984,1.11047,1.10984,1.11,11000000.0
2007-07-19 17:18:00,1.11001,1.1104,1.11001,1.1104,14400000.0
2007-07-19 17:19:00,1.11038,1.11062,1.11013,1.11048,17800000.0
2007-07-19 17:20:00,1.11031,1.11059,1.11016,1.11016,14800000.0
2007-07-19 17:21:00,1.1106,1.1108,1.1106,1.1106,10000000.0
2007-07-19 17:22:00,1.1103,1.11065,1.11016,1.11016,10000000.0
2007-07-19 17:23:00,1.11033,1.11033,1.10974,1.10974,19000000.0
2007-07-19 17:24:00,1.10981,1.11066,1.10973,1.11066,12600000.0
2007-07-19 17:25:00,1.10991,1.11049,1.10989,1.1104,148600000.0
2007-07-19 17:26:00,1.11063,1.11063,1.11002,1.11017,27400000.0
2007-07-19 17:27:00,1.11003,1.11003,1.10934,1.10948,20000000.0
2007-07-19 17:28:00,1.11023,1.11023,1.10982,1.10985,12200000.0
2007-07-19 17:29:00,1.11011,1.11042,1.10967,1.11023,44000000.0
2007-07-19 17:30:00,1.10993,1.11034,1.10978,1.11034,12200000.0
2007-07-19 17:31:00,1.10999,1.11029,1.10991,1.11009,26800000.0
2007-07-19 17:32:00,1.11032,1.11051,1.11006,1.11049,15600000.0
2007-07-19 17:33:00,1.11036,1.11067,1.11036,1.11067,9200000.0
2007-07-19 17:34:00,1.11077,1.11088,1.11043,1.11048,20200000.0
2007-07-19 17:35:00,1.11056,1.11089,1.1104,1.11048,24800000.0
2007-07-19 17:36:00,1.11064,1.11064,1.11037,1.11037,21800000.0
2007-07-19 17:37:00,1.11034,1.11064,1.11031,1.11058,16400000.0
2007-07-19 17:38:00,1.11077,1.11087,1.11029,1.11057,27400000.0
2007-07-19 17:39:00,1.11064,1.11126,1.11064,1.11126,7600000.0
2007-07-19 17:40:00,1.11075,1.11138,1.11071,1.11071,21000000.0
2007-07-19 17:41:00,1.11047,1.11047,1.11029,1.11034,15400000.0
2007-07-19 17:42:00,1.10991,1.11003,1.10974,1.10974,11800000.0
2007-07-19 17:43:00,1.10997,1.1102,1.10979,1.10996,22800000.0
2007-07-19 17:44:00,1.10998,1.11027,1.10966,1.11027,22400000.0
2007-07-19 17:45:00,1.11021,1.11021,1.10969,1.10983,13600000.0
2007-07-19 17:46:00,1.10999,1.10999,1.1096,1.10985,15400000.0
2007-07-19 17:47:00,1.10971,1.11001,1.10958,1.10995,73000000.0
2007-07-19 17:48:00,1.10996,1.11043,1.10966,1.10997,16000000.0
2007-07-19 17:49:00,1.11014,1.11034,1.10996,1.10999,14000000.0
2007-07-19 17:50:00,1.11012,1.11012,1.1099,1.10993,11000000.0
2007-07-19 17:51:00,1.11,1.11022,1.10978,1.11005,10000000.0
2007-07-19 17:52:00,1.10964,1.10998,1.10942,1.10942,11600000.0
2007-07-19 17:53:00,1.10949,1.11016,1.10949,1.10975,19600000.0
2007-07-19 17:54:00,1.10983,1.11012,1.10981,1.1101,53000000.0
2007-07-19 17:55:00,1.11019,1.11069,1.11017,1.11035,14000000.0
2007-07-19 17:56:00,1.11038,1.11038,1.10966,1.10976,14000000.0
2007-07-19 17:57:00,1.11007,1.11026,1.11003,1.11008,15800000.0
2007-07-19 17:58:00,1.10996,1.11037,1.10993,1.11006,12400000.0
2007-07-19 17:59:00,1.10976,1.11018,1.1096,1.10964,14400000.0
2007-07-19 18:00:00,1.10913,1.1095,1.10902,1.1095,19800000.0
2007-07-19 18:01:00,1.11019,1.11019,1.10945,1.10945,14000000.0
2007-07-19 18:02:00,1.10928,1.10955,1.10912,1.10912,20600000.0
2007-07-19 18:03:00,1.10916,1.10975,1.10914,1.1094,12600000.0
2007-07-19 18:04:00,1.10946,1.10956,1.10901,1.10956,17400000.0
2007-07-19 18:05:00,1.10923,1.10935,1.1091,1.10921,17000000.0
2007-07-19 18:06:00,1.10923,1.1093,1.10869,1.1093,13200000.0
2007-07-19 18:07:00,1.10921,1.1096,1.10902,1.10924,17000000.0
2007-07-19 18:08:00,1.10912,1.10912,1.10868,1.10868,7400000.0
2007-07-19 18:09:00,1.10897,1.10916,1.10879,1.10888,9200000.0
2007-07-19 18:10:00,1.10898,1.10934,1.10896,1.10912,12200000.0
2007-07-19 18:11:00,1.10921,1.1096,1.10915,1.10929,18800000.0
2007-07-19 18:12:00,1.10946,1.10967,1.10902,1.10902,17800000.0
2007-07-19 18:13:00,1.10901,1.10953,1.10876,1.10951,10200000.0
2007-07-19 18:14:00,1.10917,1.10944,1.10909,1.10928,13000000.0
2007-07-19 18:15:00,1.10916,1.1093,1.10902,1.10902,9400000.0
2007-07-19 18:16:00,1.10904,1.10945,1.10904,1.10942,17200000.0
2007-07-19 18:17:00,1.10921,1.10921,1.10901,1.10911,9800000.0
2007-07-19 18:18:00,1.10881,1.10909,1.10879,1.10883,15000000.0
2007-07-19 18:19:00,1.10886,1.10887,1.10863,1.10887,14200000.0
2007-07-19 18:20:00,1.10896,1.10896,1.10873,1.10887,11600000.0
2007-07-19 18:21:00,1.10871,1.10943,1.10871,1.10939,18800000.0
2007-07-19 18:22:00,1.10928,1.10959,1.10894,1.10921,18200000.0
2007-07-19 18:23:00,1.1096,1.1096,1.1095,1.1095,13800000.0
2007-07-19 18:24:00,1.10903,1.10934,1.10903,1.10914,13800000.0
2007-07-19 18:25:00,1.10926,1.1095,1.10921,1.10921,13800000.0
2007-07-19 18:26:00,1.10925,1.10925,1.10914,1.10915,13000000.0
2007-07-19 18:28:00,1.10955,1.10955,1.10932,1.10944,10000000.0
2007-07-19 18:29:00,1.10913,1.10913,1.10903,1.10906,28600000.0
2007-07-19 18:31:00,1.10895,1.10918,1.10895,1.10895,21000000.0
2007-07-19 18:32:00,1.10896,1.10948,1.10889,1.10909,11800000.0
2007-07-19 18:33:00,1.10906,1.10932,1.1089,1.1089,21800000.0
2007-07-19 18:34:00,1.10912,1.10925,1.10893,1.10908,18200000.0
2007-07-19 18:36:00,1.10944,1.10951,1.10944,1.10944,7200000.0
2007-07-19 18:37:00,1.10945,1.10977,1.10936,1.10977,7200000.0
2007-07-19 18:38:00,1.10963,1.10974,1.1093,1.10941,10000000.0
2007-07-19 18:39:00,1.10927,1.10956,1.10914,1.10933,11600000.0
2007-07-19 18:40:00,1.10974,1.1098,1.10931,1.10946,16800000.0
2007-07-19 18:41:00,1.10908,1.1095,1.10893,1.10937,15000000.0
2007-07-19 18:42:00,1.10932,1.10942,1.10907,1.10916,18400000.0
2007-07-19 18:43:00,1.1093,1.10966,1.1093,1.1096,26800000.0
2007-07-19 18:44:00,1.1095,1.1095,1.1095,1.1095,17800000.0
2007-07-19 18:45:00,1.10919,1.10926,1.10898,1.10903,17800000.0
2007-07-19 18:46:00,1.10903,1.10904,1.10903,1.10904,11200000.0
2007-07-19 18:47:00,1.10919,1.10919,1.10882,1.10918,19000000.0
2007-07-19 18:48:00,1.1089,1.10929,1.1089,1.109,14600000.0
2007-07-19 18:49:00,1.10881,1.10916,1.10879,1.10895,17800000.0
2007-07-19 18:50:00,1.10925,1.10925,1.10897,1.10897,19600000.0
2007-07-19 18:51:00,1.109,1.1091,1.10868,1.10879,23200000.0
2007-07-19 18:52:00,1.10892,1.10923,1.10866,1.10897,14800000.0
2007-07-19 18:53:00,1.10879,1.10937,1.10872,1.10908,37800000.0
2007-07-19 18:54:00,1.1093,1.1093,1.1093,1.1093,15600000.0
2007-07-19 18:55:00,1.10877,1.10914,1.10834,1.1089,15600000.0
2007-07-19 18:56:00,1.10887,1.10897,1.10846,1.10883,19800000.0
2007-07-19 18:57:00,1.10891,1.10903,1.10853,1.10884,8800000.0
2007-07-19 18:58:00,1.10858,1.10903,1.10845,1.10854,20000000.0
2007-07-19 18:59:00,1.1087,1.10878,1.10852,1.10863,14000000.0
2007-07-19 19:00:00,1.1087,1.1087,1.10829,1.10851,14000000.0
2007-07-19 19:01:00,1.10851,1.10859,1.10839,1.10855,28800000.0
2007-07-19 19:02:00,1.10845,1.10868,1.10829,1.10868,16000000.0
2007-07-19 19:03:00,1.10821,1.10861,1.10821,1.10832,22600000.0
2007-07-19 19:04:00,1.10855,1.10874,1.10841,1.10874,16600000.0
2007-07-19 19:05:00,1.10924,1.10924,1.10874,1.10882,11600000.0
2007-07-19 19:07:00,1.10887,1.10934,1.10865,1.10905,19000000.0
2007-07-19 19:08:00,1.10894,1.10916,1.10874,1.10887,73800000.0
2007-07-19 19:10:00,1.10908,1.1093,1.10885,1.10917,22000000.0
2007-07-19 19:11:00,1.10897,1.10943,1.10885,1.10895,17600000.0
2007-07-19 19:14:00,1.10903,1.1096,1.10903,1.10918,17200000.0
2007-07-19 19:18:00,1.10889,1.10889,1.10858,1.10883,14800000.0
2007-07-19 19:19:00,1.10888,1.10888,1.10864,1.10874,17800000.0
2007-07-19 19:20:00,1.10861,1.10898,1.10855,1.10855,20400000.0
2007-07-19 19:21:00,1.10887,1.10911,1.10815,1.10871,16000000.0
2007-07-19 19:22:00,1.10875,1.10884,1.10838,1.1088,8800000.0
2007-07-19 19:23:00,1.10884,1.10902,1.10867,1.10902,14800000.0
2007-07-19 19:24:00,1.10898,1.10935,1.10867,1.10867,11600000.0
2007-07-19 19:25:00,1.10887,1.10897,1.10871,1.10875,24000000.0
2007-07-19 19:26:00,1.1092,1.1092,1.1092,1.1092,9000000.0
2007-07-19 19:27:00,1.10927,1.10927,1.10879,1.10923,9000000.0
2007-07-19 19:28:00,1.1089,1.10893,1.10841,1.10841,11600000.0
2007-07-19 19:29:00,1.10877,1.10877,1.10841,1.10863,23600000.0
2007-07-19 19:30:00,1.10858,1.10887,1.1085,1.10852,13600000.0
2007-07-19 19:31:00,1.10841,1.10843,1.10798,1.10807,16000000.0
2007-07-19 19:32:00,1.10817,1.10824,1.10798,1.10814,9200000.0
2007-07-19 19:33:00,1.10809,1.10809,1.10799,1.10799,2000000.0
2007-07-19 19:34:00,1.10772,1.10864,1.10772,1.10795,13600000.0
2007-07-19 19:35:00,1.10826,1.10836,1.10801,1.10829,10200000.0
2007-07-19 19:36:00,1.10791,1.10822,1.10791,1.10822,12600000.0
2007-07-19 19:37:00,1.1087,1.1087,1.1087,1.1087,12400000.0
2007-07-19 19:38:00,1.10866,1.10871,1.108,1.10824,12400000.0
2007-07-19 19:39:00,1.10814,1.10846,1.10796,1.10846,12400000.0
2007-07-19 19:40:00,1.10832,1.10844,1.10815,1.10844,10600000.0
2007-07-19 19:41:00,1.10879,1.10891,1.10843,1.10881,15600000.0
2007-07-19 19:42:00,1.1084,1.10864,1.1082,1.10864,14600000.0
2007-07-19 19:43:00,1.10871,1.10871,1.10819,1.10826,11400000.0
2007-07-19 19:45:00,1.10852,1.1088,1.10833,1.1088,15400000.0
2007-07-19 19:46:00,1.10832,1.10872,1.10826,1.10829,16000000.0
2007-07-19 19:47:00,1.10826,1.10869,1.10823,1.10857,27400000.0
2007-07-19 19:48:00,1.1085,1.10865,1.1085,1.10857,12000000.0
2007-07-19 19:51:00,1.10841,1.10878,1.10835,1.10842,21200000.0
2007-07-19 19:52:00,1.10834,1.10848,1.10805,1.10814,20000000.0
2007-07-19 19:53:00,1.10831,1.10852,1.10822,1.10835,23000000.0
2007-07-19 19:54:00,1.1083,1.10857,1.10828,1.10854,9200000.0
2007-07-19 19:55:00,1.10843,1.10894,1.1081,1.10894,20000000.0
2007-07-19 19:56:00,1.10848,1.10872,1.10832,1.10832,19400000.0
2007-07-19 19:57:00,1.10817,1.10817,1.1077,1.1077,19400000.0
2007-07-19 19:58:00,1.10796,1.10815,1.10787,1.1079,9200000.0
2007-07-19 19:59:00,1.10775,1.10808,1.10739,1.10739,13000000.0
2007-07-19 20:00:00,1.10772,1.1078,1.10748,1.10773,19000000.0
2007-07-19 20:01:00,1.10766,1.10788,1.10736,1.10736,9800000.0
2007-07-19 20:02:00,1.10751,1.10772,1.10749,1.10772,13200000.0
2007-07-19 20:03:00,1.10787,1.10788,1.10746,1.10788,14400000.0
2007-07-19 20:04:00,1.1078,1.108,1.10766,1.10766,22400000.0
2007-07-19 20:06:00,1.10749,1.1076,1.10745,1.10745,4200000.0
2007-07-19 20:07:00,1.10734,1.10734,1.1071,1.10734,10800000.0
2007-07-19 20:08:00,1.10714,1.1073,1.10706,1.10716,23400000.0
2007-07-19 20:09:00,1.10705,1.10737,1.10688,1.10715,28400000.0
2007-07-19 20:10:00,1.1074,1.1075,1.1073,1.1074,9200000.0
2007-07-19 20:11:00,1.10697,1.10731,1.10693,1.10731,9200000.0
2007-07-19 20:15:00,1.10708,1.10737,1.10676,1.10712,22800000.0
2007-07-19 20:16:00,1.10721,1.10737,1.10695,1.10695,10400000.0
2007-07-19 20:17:00,1.10714,1.10746,1.10699,1.10746,27400000.0
2007-07-19 20:18:00,1.1075,1.1075,1.1075,1.1075,10000000.0
2007-07-19 20:19:00,1.10733,1.10749,1.1071,1.1071,10000000.0
2007-07-19 20:20:00,1.10693,1.10714,1.10673,1.10714,23400000.0
2007-07-19 20:21:00,1.10675,1.10715,1.10675,1.10682,24600000.0
2007-07-19 20:22:00,1.10691,1.10711,1.10661,1.10661,25800000.0
2007-07-19 20:23:00,1.10686,1.10725,1.10675,1.10675,22200000.0
2007-07-19 20:24:00,1.1073,1.1073,1.1073,1.1073,13800000.0
2007-07-19 20:25:00,1.10765,1.10782,1.10703,1.10731,13800000.0
2007-07-19 20:26:00,1.10716,1.1075,1.10714,1.10749,10600000.0
2007-07-19 20:27:00,1.10747,1.10747,1.10701,1.10705,15400000.0
2007-07-19 20:28:00,1.10729,1.10777,1.10708,1.10777,13400000.0
2007-07-19 20:29:00,1.1077,1.10773,1.10709,1.10709,9600000.0
2007-07-19 20:30:00,1.10717,1.10752,1.10714,1.10752,21400000.0
2007-07-19 20:31:00,1.10759,1.10788,1.10738,1.10754,19800000.0
2007-07-19 20:33:00,1.10745,1.10757,1.10731,1.10735,13600000.0
2007-07-19 20:35:00,1.1073,1.10774,1.1073,1.10774,10000000.0
2007-07-19 20:36:00,1.1079,1.1079,1.1078,1.1078,20400000.0
2007-07-19 20:37:00,1.10792,1.10806,1.10758,1.10768,20400000.0
2007-07-19 20:38:00,1.10758,1.1081,1.10758,1.1078,11400000.0
2007-07-19 20:39:00,1.10781,1.10781,1.10745,1.10754,15400000.0
2007-07-19 20:40:00,1.10748,1.1075,1.10693,1.1075,12200000.0
2007-07-19 20:41:00,1.1078,1.1078,1.1075,1.1075,18600000.0
2007-07-19 20:42:00,1.10727,1.10753,1.10726,1.10746,18600000.0
2007-07-19 20:43:00,1.10699,1.10774,1.10699,1.10739,8800000.0
2007-07-19 20:44:00,1.10772,1.10801,1.10761,1.1079,15400000.0
2007-07-19 20:45:00,1.10766,1.10807,1.10758,1.10807,9000000.0
2007-07-19 20:46:00,1.1084,1.1086,1.1082,1.1082,15000000.0
2007-07-19 20:47:00,1.10785,1.10801,1.10762,1.10771,15000000.0
2007-07-19 20:48:00,1.10788,1.10811,1.10749,1.10787,19400000.0
2007-07-19 20:49:00,1.10785,1.10832,1.10785,1.10814,11200000.0
2007-07-19 20:50:00,1.10821,1.10834,1.10802,1.10802,5200000.0
2007-07-19 20:51:00,1.10796,1.10836,1.10792,1.10836,12800000.0
2007-07-19 20:52:00,1.10812,1.10829,1.108,1.10811,18800000.0
2007-07-19 20:53:00,1.10812,1.10829,1.10812,1.10829,23200000.0
2007-07-19 20:54:00,1.10822,1.10868,1.10813,1.10841,15400000.0
2007-07-19 20:55:00,1.10842,1.10855,1.10801,1.10801,17800000.0
2007-07-19 20:56:00,1.10796,1.10827,1.10781,1.10818,17400000.0
2007-07-19 20:57:00,1.10833,1.10836,1.10815,1.10836,13200000.0
2007-07-19 20:58:00,1.10806,1.10825,1.10794,1.10825,9800000.0
2007-07-19 20:59:00,1.10811,1.10811,1.10796,1.10797,7000000.0
2007-07-19 21:00:00,1.10819,1.10825,1.108,1.10825,19000000.0
2007-07-19 21:01:00,1.10777,1.10829,1.10755,1.10822,15800000.0
2007-07-19 21:02:00,1.10808,1.10833,1.10794,1.10817,12200000.0
2007-07-19 21:03:00,1.10755,1.10778,1.10736,1.10776,23000000.0
2007-07-19 21:04:00,1.10756,1.10764,1.10742,1.10742,10000000.0
2007-07-19 21:05:00,1.10722,1.10768,1.10722,1.10744,15000000.0
2007-07-19 21:06:00,1.10743,1.10751,1.1073,1.10738,18200000.0
2007-07-19 21:07:00,1.10735,1.10777,1.10711,1.10711,10600000.0
2007-07-19 21:08:00,1.1079,1.1079,1.1079,1.1079,10600000.0
2007-07-19 21:09:00,1.10742,1.10753,1.10727,1.10743,10600000.0
2007-07-19 21:10:00,1.1075,1.10772,1.10749,1.10759,25800000.0
2007-07-19 21:12:00,1.10736,1.10773,1.10723,1.10723,17400000.0
2007-07-19 21:13:00,1.10764,1.10809,1.10737,1.1075,34000000.0
2007-07-19 21:14:00,1.10737,1.10778,1.10721,1.10778,22800000.0
2007-07-19 21:15:00,1.10734,1.10734,1.10703,1.10722,20400000.0
2007-07-19 21:16:00,1.10722,1.10743,1.10717,1.10743,27800000.0
2007-07-19 21:17:00,1.10755,1.10791,1.10703,1.10791,25800000.0
2007-07-19 21:18:00,1.10741,1.10747,1.10726,1.10726,14800000.0
2007-07-19 21:19:00,1.10739,1.10773,1.1073,1.10732,12600000.0
2007-07-19 21:20:00,1.10721,1.10778,1.10716,1.10771,16000000.0
2007-07-19 21:21:00,1.10772,1.10796,1.10739,1.10768,30200000.0
2007-07-19 21:22:00,1.10747,1.10771,1.10735,1.10735,14600000.0
2007-07-19 21:23:00,1.10771,1.1082,1.10762,1.10805,25000000.0
2007-07-19 21:24:00,1.10824,1.1083,1.108,1.1083,11800000.0
2007-07-19 21:25:00,1.1081,1.1084,1.1081,1.1082,21800000.0
2007-07-19 21:26:00,1.10764,1.10813,1.10764,1.1079,21800000.0
2007-07-19 21:27:00,1.10808,1.10814,1.10762,1.10762,13400000.0
2007-07-19 21:28:00,1.1081,1.1081,1.1081,1.1081,11000000.0
2007-07-19 21:29:00,1.10799,1.10802,1.10746,1.10766,11000000.0
2007-07-19 21:30:00,1.1077,1.10778,1.10756,1.1077,14000000.0
2007-07-19 21:32:00,1.10794,1.10813,1.10774,1.10774,14400000.0
2007-07-19 21:33:00,1.10775,1.10819,1.10758,1.10819,20800000.0
2007-07-19 21:34:00,1.1079,1.10817,1.10786,1.10797,19000000.0
2007-07-19 21:35:00,1.10769,1.10769,1.10766,1.10766,2600000.0
2007-07-19 21:37:00,1.10822,1.10822,1.10786,1.10788,11200000.0
2007-07-19 21:38:00,1.10802,1.10844,1.10787,1.10793,20800000.0
2007-07-19 21:39:00,1.1088,1.1088,1.1088,1.1088,11200000.0
2007-07-19 21:40:00,1.1086,1.1087,1.1086,1.1087,11200000.0
2007-07-19 21:41:00,1.10838,1.10859,1.10812,1.10812,11200000.0
2007-07-19 21:42:00,1.1086,1.1089,1.1086,1.1089,11400000.0
2007-07-19 21:43:00,1.10847,1.10921,1.10803,1.10851,11400000.0
2007-07-19 21:44:00,1.1089,1.1089,1.1087,1.1087,20800000.0
2007-07-19 21:45:00,1.10848,1.10848,1.1079,1.1079,20800000.0
2007-07-19 21:46:00,1.10818,1.10837,1.10807,1.10837,19600000.0
2007-07-19 21:47:00,1.10815,1.1087,1.10808,1.10815,25400000.0
2007-07-19 21:50:00,1.10851,1.10874,1.10851,1.10874,9600000.0
2007-07-19 21:51:00,1.10855,1.10866,1.10846,1.10851,7200000.0
2007-07-19 21:52:00,1.10857,1.10877,1.10834,1.10856,10000000.0
2007-07-19 21:53:00,1.1085,1.10876,1.10827,1.10846,13600000.0
2007-07-19 21:54:00,1.1088,1.1088,1.1087,1.1088,16400000.0
2007-07-19 21:55:00,1.10846,1.10868,1.10821,1.10821,16400000.0
2007-07-19 21:56:00,1.10875,1.10881,1.1083,1.10858,25000000.0
2007-07-19 21:57:00,1.10898,1.10898,1.1086,1.10878,14200000.0
2007-07-19 21:58:00,1.10875,1.10906,1.10835,1.10906,17000000.0
2007-07-19 21:59:00,1.1088,1.10896,1.10845,1.10887,11200000.0
2007-07-19 22:00:00,1.10874,1.10937,1.10874,1.10937,4800000.0
2007-07-19 22:01:00,1.10874,1.10892,1.10868,1.10868,4200000.0
2007-07-19 22:02:00,1.10885,1.10885,1.10818,1.10839,11600000.0
2007-07-19 22:04:00,1.1089,1.1089,1.1089,1.1089,19800000.0
2007-07-19 22:05:00,1.10866,1.10866,1.10835,1.10853,19800000.0
2007-07-19 22:06:00,1.10856,1.10856,1.10793,1.10793,10800000.0
2007-07-19 22:07:00,1.1086,1.1086,1.1084,1.1086,28200000.0
2007-07-19 22:08:00,1.1087,1.1087,1.1087,1.1087,28200000.0
2007-07-19 22:09:00,1.1086,1.1086,1.1086,1.1086,28200000.0
2007-07-19 22:10:00,1.10855,1.10855,1.10802,1.10833,28200000.0
2007-07-19 22:11:00,1.10793,1.10854,1.10786,1.10786,22600000.0
2007-07-19 22:12:00,1.10808,1.10832,1.10808,1.10832,25600000.0
2007-07-19 22:13:00,1.10854,1.10908,1.10842,1.10851,13200000.0
2007-07-19 22:14:00,1.10872,1.10879,1.10845,1.10878,20000000.0
2007-07-19 22:15:00,1.10884,1.10887,1.1085,1.10873,29800000.0
2007-07-19 22:16:00,1.1089,1.1089,1.1089,1.1089,13800000.0
2007-07-19 22:17:00,1.10864,1.10893,1.10852,1.10882,13800000.0
2007-07-19 22:18:00,1.10844,1.10867,1.10826,1.10867,13000000.0
2007-07-19 22:19:00,1.10879,1.10892,1.10837,1.10837,10600000.0
2007-07-19 22:20:00,1.10866,1.10868,1.10821,1.10859,11000000.0
2007-07-19 22:21:00,1.1088,1.109,1.1087,1.109,7400000.0
2007-07-19 22:22:00,1.10796,1.10816,1.10796,1.10807,7400000.0
2007-07-19 22:23:00,1.10824,1.10824,1.10814,1.10817,16200000.0
2007-07-19 22:24:00,1.10802,1.10831,1.10798,1.108,24200000.0
2007-07-19 22:25:00,1.10783,1.10792,1.10774,1.10779,9400000.0
2007-07-19 22:26:00,1.10807,1.10813,1.10807,1.10813,2600000.0
2007-07-19 22:27:00,1.10806,1.10822,1.10782,1.10807,7000000.0
2007-07-19 22:28:00,1.10813,1.10828,1.10791,1.1081,12200000.0
2007-07-19 22:29:00,1.10793,1.10816,1.1077,1.1077,10800000.0
2007-07-19 22:30:00,1.10784,1.10817,1.1075,1.10817,16800000.0
2007-07-19 22:31:00,1.10796,1.10821,1.10775,1.10821,22600000.0
2007-07-19 22:32:00,1.10807,1.10828,1.10798,1.10828,18600000.0
2007-07-19 22:33:00,1.10802,1.10802,1.10755,1.10755,7600000.0
2007-07-19 22:34:00,1.10775,1.10817,1.10775,1.1081,10600000.0
2007-07-19 22:35:00,1.10773,1.10819,1.10766,1.10792,16800000.0
2007-07-19 22:37:00,1.1079,1.1079,1.10771,1.10771,3600000.0
2007-07-19 22:38:00,1.10789,1.10802,1.10779,1.10785,8400000.0
2007-07-19 22:39:00,1.10821,1.10823,1.10789,1.10823,11400000.0
2007-07-19 22:40:00,1.10838,1.10862,1.10805,1.10805,13400000.0
2007-07-19 22:41:00,1.10846,1.10848,1.10831,1.10837,12400000.0
2007-07-19 22:42:00,1.1089,1.1089,1.1089,1.1089,15800000.0
2007-07-19 22:43:00,1.10839,1.10879,1.10839,1.10866,15800000.0
2007-07-19 22:44:00,1.10831,1.10873,1.1081,1.1082,28200000.0
2007-07-19 22:45:00,1.10813,1.10839,1.10813,1.10817,21200000.0
2007-07-19 22:47:00,1.10828,1.10885,1.10828,1.10832,20600000.0
2007-07-19 22:48:00,1.10829,1.10854,1.10829,1.10854,5200000.0
2007-07-19 22:49:00,1.1087,1.10895,1.10828,1.10837,15800000.0
2007-07-19 22:50:00,1.10839,1.10872,1.10839,1.10863,7400000.0
2007-07-19 22:51:00,1.10875,1.10894,1.10859,1.10894,9200000.0
2007-07-19 22:52:00,1.10829,1.10861,1.10829,1.10861,9800000.0
2007-07-19 22:53:00,1.10873,1.1091,1.10873,1.1091,12000000.0
2007-07-19 22:54:00,1.1095,1.1095,1.1091,1.1091,9200000.0
2007-07-19 22:55:00,1.10888,1.10905,1.10862,1.10882,9200000.0
2007-07-19 22:56:00,1.10913,1.10913,1.10893,1.10893,3200000.0
2007-07-19 22:57:00,1.10892,1.10907,1.10876,1.10876,9200000.0
2007-07-19 22:58:00,1.1095,1.1095,1.1094,1.1094,11600000.0
2007-07-19 22:59:00,1.10888,1.10901,1.10867,1.10901,11600000.0
2007-07-19 23:00:00,1.10901,1.10901,1.10851,1.10889,9200000.0
2007-07-19 23:01:00,1.10885,1.10924,1.10865,1.10873,33600000.0
2007-07-19 23:02:00,1.10862,1.10876,1.10852,1.10876,15800000.0
2007-07-19 23:03:00,1.10865,1.10872,1.10824,1.10841,20200000.0
2007-07-19 23:04:00,1.1084,1.10868,1.10824,1.10835,12600000.0
2007-07-19 23:05:00,1.10819,1.10877,1.10793,1.10877,15800000.0
2007-07-19 23:06:00,1.10858,1.10875,1.10806,1.10806,25000000.0
2007-07-19 23:08:00,1.10856,1.10856,1.10852,1.10852,3400000.0
2007-07-19 23:10:00,1.10848,1.10877,1.10815,1.10851,11800000.0
2007-07-19 23:11:00,1.10869,1.10869,1.10811,1.10811,4200000.0
2007-07-19 23:12:00,1.10852,1.10874,1.10837,1.10843,9800000.0
2007-07-19 23:13:00,1.10878,1.10879,1.10853,1.10879,11600000.0
2007-07-19 23:15:00,1.10865,1.10921,1.10863,1.10892,17400000.0
2007-07-19 23:16:00,1.10906,1.10906,1.10853,1.10887,13800000.0
2007-07-19 23:17:00,1.10837,1.1089,1.10837,1.10861,17600000.0
2007-07-19 23:18:00,1.10828,1.10855,1.10828,1.10836,7800000.0
2007-07-19 23:19:00,1.1086,1.1086,1.10796,1.10799,24200000.0
2007-07-19 23:20:00,1.10827,1.1085,1.10816,1.1085,17000000.0
2007-07-19 23:21:00,1.10838,1.10849,1.10826,1.10849,7600000.0
2007-07-19 23:22:00,1.10819,1.10847,1.10809,1.10812,16400000.0
2007-07-19 23:23:00,1.10819,1.10832,1.10781,1.10832,5200000.0
2007-07-19 23:24:00,1.10827,1.10841,1.10827,1.10841,10800000.0
2007-07-19 23:25:00,1.10855,1.10855,1.10824,1.10838,8400000.0
2007-07-19 23:26:00,1.10883,1.10907,1.10871,1.10896,18400000.0
2007-07-19 23:27:00,1.10906,1.10913,1.10882,1.1091,17800000.0
2007-07-19 23:28:00,1.1088,1.10894,1.10858,1.10858,17200000.0
2007-07-19 23:29:00,1.10889,1.10915,1.10865,1.10915,14800000.0
2007-07-19 23:30:00,1.10843,1.10876,1.10843,1.10876,11200000.0
2007-07-19 23:32:00,1.10854,1.10888,1.10826,1.1087,26800000.0
2007-07-19 23:33:00,1.10832,1.10849,1.10805,1.10849,16000000.0
2007-07-19 23:34:00,1.10847,1.10865,1.10836,1.10836,18000000.0
2007-07-19 23:35:00,1.10832,1.10832,1.10821,1.10821,9600000.0
2007-07-19 23:36:00,1.10801,1.10853,1.10801,1.10821,15400000.0
2007-07-19 23:37:00,1.1088,1.109,1.1088,1.109,7600000.0
2007-07-19 23:38:00,1.10837,1.10882,1.10837,1.10864,7600000.0
2007-07-19 23:39:00,1.10863,1.10904,1.10847,1.10879,24200000.0
2007-07-19 23:40:00,1.10893,1.10907,1.10817,1.10876,10800000.0
2007-07-19 23:41:00,1.1087,1.10889,1.1085,1.10852,9400000.0
2007-07-19 23:44:00,1.10888,1.10889,1.10871,1.10889,19400000.0
2007-07-19 23:45:00,1.10878,1.10909,1.10843,1.10868,16400000.0
2007-07-19 23:46:00,1.10833,1.10862,1.10833,1.10857,17400000.0
2007-07-19 23:49:00,1.10883,1.10883,1.10842,1.10844,17200000.0
2007-07-19 23:50:00,1.109,1.1091,1.109,1.1091,10800000.0
2007-07-19 23:51:00,1.10834,1.10834,1.10782,1.10782,10800000.0
2007-07-19 23:53:00,1.10821,1.10856,1.10821,1.10843,13000000.0
2007-07-19 23:54:00,1.109,1.1091,1.109,1.109,14000000.0
2007-07-19 23:55:00,1.10862,1.10862,1.1084,1.10846,14000000.0
2007-07-19 23:58:00,1.10877,1.10894,1.10843,1.10875,29600000.0
2007-07-19 23:59:00,1.1089,1.1089,1.1089,1.1089,11000000.0
2007-07-20 00:00:00,1.10874,1.10903,1.1082,1.1082,11000000.0
2007-07-20 00:04:00,1.10887,1.10909,1.10864,1.10864,16200000.0
2007-07-20 00:05:00,1.10802,1.10884,1.10802,1.10849,16800000.0
2007-07-20 00:08:00,1.1083,1.10873,1.10815,1.10873,15400000.0
2007-07-20 00:09:00,1.10827,1.1084,1.10801,1.10822,27000000.0
2007-07-20 00:10:00,1.1088,1.1088,1.1088,1.1088,4600000.0
2007-07-20 00:14:00,1.10839,1.10848,1.10828,1.10834,4600000.0
2007-07-20 00:15:00,1.10831,1.10831,1.10821,1.10822,5800000.0
2007-07-20 00:16:00,1.10813,1.10842,1.10813,1.10821,9000000.0
2007-07-20 00:17:00,1.10848,1.10848,1.1081,1.1081,18200000.0
2007-07-20 00:18:00,1.10827,1.10842,1.10798,1.10798,22800000.0
2007-07-20 00:19:00,1.10782,1.10814,1.1078,1.10813,18400000.0
2007-07-20 00:20:00,1.10778,1.10783,1.1076,1.10764,26000000.0
2007-07-20 00:21:00,1.10772,1.10793,1.10757,1.10793,16800000.0
2007-07-20 00:22:00,1.10792,1.10812,1.10761,1.10769,26000000.0
2007-07-20 00:23:00,1.1084,1.1084,1.1082,1.1083,22600000.0
2007-07-20 00:24:00,1.1077,1.10827,1.1077,1.10786,22600000.0
2007-07-20 00:25:00,1.10805,1.10814,1.10769,1.10802,11400000.0
2007-07-20 00:26:00,1.1085,1.1085,1.1084,1.1084,2600000.0
2007-07-20 00:27:00,1.10822,1.10822,1.10774,1.10774,2600000.0
2007-07-20 00:28:00,1.1082,1.1084,1.1082,1.1084,11000000.0
2007-07-20 00:29:00,1.10789,1.1082,1.10779,1.108,11000000.0
2007-07-20 00:30:00,1.1079,1.1084,1.10781,1.10802,16000000.0
2007-07-20 00:31:00,1.10799,1.10799,1.10769,1.10778,8000000.0
2007-07-20 00:32:00,1.10758,1.10806,1.10758,1.10796,11800000.0
2007-07-20 00:33:00,1.1084,1.1084,1.1083,1.1083,14400000.0
2007-07-20 00:34:00,1.10849,1.1085,1.10821,1.10825,14400000.0
2007-07-20 00:35:00,1.10806,1.10838,1.10776,1.10838,12200000.0
2007-07-20 00:36:00,1.10827,1.1085,1.108,1.108,20000000.0
2007-07-20 00:37:00,1.1085,1.1085,1.1085,1.1085,10800000.0
2007-07-20 00:38:00,1.1084,1.1086,1.1084,1.1086,10800000.0
2007-07-20 00:39:00,1.1085,1.1085,1.1084,1.1084,10800000.0
2007-07-20 00:40:00,1.10793,1.10831,1.10783,1.10806,10800000.0
2007-07-20 00:41:00,1.10824,1.10826,1.10776,1.10781,28400000.0
2007-07-20 00:42:00,1.1081,1.10867,1.1081,1.10822,19400000.0
2007-07-20 00:43:00,1.10822,1.10822,1.10806,1.10822,4800000.0
2007-07-20 00:44:00,1.10794,1.10807,1.10789,1.10807,5800000.0
2007-07-20 00:45:00,1.10805,1.10861,1.10762,1.10861,14400000.0
2007-07-20 00:46:00,1.10845,1.10845,1.10813,1.1084,10800000.0
2007-07-20 00:47:00,1.10817,1.10826,1.10807,1.10809,15000000.0
2007-07-20 00:48:00,1.10807,1.10859,1.10807,1.10828,11400000.0
2007-07-20 00:49:00,1.10827,1.10852,1.10783,1.10817,15200000.0
2007-07-20 00:50:00,1.10774,1.10854,1.10774,1.10807,19200000.0
2007-07-20 00:51:00,1.1082,1.1083,1.1082,1.1083,13600000.0
2007-07-20 00:52:00,1.1084,1.1085,1.1083,1.1083,13600000.0
2007-07-20 00:53:00,1.1085,1.1085,1.1084,1.1084,13600000.0
2007-07-20 00:55:00,1.10843,1.10843,1.10757,1.10759,13600000.0
2007-07-20 00:56:00,1.10796,1.10819,1.10772,1.10772,12200000.0
2007-07-20 00:57:00,1.10781,1.10797,1.10737,1.1079,11400000.0
2007-07-20 00:58:00,1.1082,1.1082,1.1081,1.1081,17400000.0
2007-07-20 00:59:00,1.1082,1.1082,1.1082,1.1082,17400000.0
2007-07-20 01:00:00,1.10762,1.10781,1.10745,1.10772,17400000.0
2007-07-20 01:01:00,1.108,1.1083,1.108,1.1083,9800000.0
2007-07-20 01:02:00,1.10796,1.10829,1.10765,1.10829,9800000.0
2007-07-20 01:03:00,1.10816,1.10818,1.10794,1.10799,21400000.0
2007-07-20 01:04:00,1.10823,1.10844,1.10793,1.10817,14600000.0
2007-07-20 01:05:00,1.10812,1.10823,1.10801,1.10815,7400000.0
2007-07-20 01:06:00,1.10832,1.10832,1.10772,1.10772,13000000.0
2007-07-20 01:07:00,1.10825,1.1083,1.10786,1.10799,20200000.0
2007-07-20 01:08:00,1.10814,1.10831,1.10789,1.10811,11400000.0
2007-07-20 01:09:00,1.1083,1.10846,1.1082,1.10833,18000000.0
2007-07-20 01:10:00,1.10825,1.10825,1.1081,1.10825,11200000.0
2007-07-20 01:11:00,1.10856,1.10857,1.10829,1.10844,12600000.0
2007-07-20 01:12:00,1.10887,1.10887,1.10825,1.10845,24600000.0
2007-07-20 01:13:00,1.10837,1.10838,1.10804,1.1082,40200000.0
2007-07-20 01:14:00,1.10792,1.10851,1.10792,1.10851,30200000.0
2007-07-20 01:15:00,1.10823,1.10875,1.10784,1.10875,13000000.0
2007-07-20 01:16:00,1.10818,1.10818,1.10796,1.10798,5600000.0
2007-07-20 01:17:00,1.10803,1.1086,1.1078,1.1086,5800000.0
2007-07-20 01:18:00,1.10828,1.10883,1.10828,1.10837,25600000.0
2007-07-20 01:19:00,1.10836,1.10849,1.10816,1.10829,16000000.0
2007-07-20 01:20:00,1.10828,1.10858,1.10812,1.10834,20400000.0
2007-07-20 01:21:00,1.10808,1.10845,1.10798,1.10829,33400000.0
2007-07-20 01:22:00,1.1089,1.1089,1.1089,1.1089,16000000.0
2007-07-20 01:23:00,1.1088,1.1088,1.1088,1.1088,16000000.0
2007-07-20 01:24:00,1.10854,1.10914,1.10838,1.10841,16000000.0
2007-07-20 01:25:00,1.1088,1.1091,1.1088,1.1088,13600000.0
2007-07-20 01:26:00,1.10815,1.10881,1.10808,1.10859,13600000.0
2007-07-20 01:27:00,1.10847,1.10863,1.10837,1.10857,11000000.0
2007-07-20 01:28:00,1.10864,1.10881,1.10846,1.10856,8800000.0
2007-07-20 01:29:00,1.10813,1.10849,1.10813,1.10849,5400000.0
2007-07-20 01:30:00,1.10841,1.10841,1.10817,1.10828,7600000.0
2007-07-20 01:31:00,1.10832,1.10863,1.10832,1.1086,25200000.0
2007-07-20 01:32:00,1.10847,1.10877,1.1084,1.1084,15800000.0
2007-07-20 01:33:00,1.1081,1.10867,1.10807,1.10807,35600000.0
2007-07-20 01:34:00,1.10837,1.10891,1.10836,1.10859,29200000.0
2007-07-20 01:35:00,1.10876,1.10904,1.10855,1.10904,26800000.0
2007-07-20 01:36:00,1.10831,1.10869,1.10826,1.10826,14800000.0
2007-07-20 01:37:00,1.10818,1.10822,1.10813,1.10818,13000000.0
2007-07-20 01:38:00,1.10786,1.10848,1.1078,1.10803,17400000.0
2007-07-20 01:39:00,1.10834,1.10835,1.10783,1.10783,17600000.0
2007-07-20 01:40:00,1.10791,1.10827,1.10784,1.1079,14800000.0
2007-07-20 01:41:00,1.1085,1.1086,1.1085,1.1086,33800000.0
2007-07-20 01:42:00,1.10784,1.10862,1.10784,1.10862,33800000.0
2007-07-20 01:43:00,1.10829,1.10842,1.10808,1.10829,9800000.0
2007-07-20 01:44:00,1.10814,1.10822,1.1079,1.10797,24000000.0
2007-07-20 01:45:00,1.10825,1.10833,1.10787,1.10805,10400000.0
2007-07-20 01:46:00,1.10883,1.10908,1.10838,1.10858,11600000.0
2007-07-20 01:47:00,1.10853,1.10855,1.10812,1.10812,16400000.0
2007-07-20 01:48:00,1.10837,1.10851,1.10798,1.10829,16600000.0
2007-07-20 01:49:00,1.10844,1.10844,1.10824,1.10824,6600000.0
2007-07-20 01:50:00,1.10823,1.10844,1.10822,1.10844,17400000.0
2007-07-20 01:51:00,1.10847,1.10872,1.10834,1.10834,17600000.0
2007-07-20 01:52:00,1.10828,1.1083,1.10804,1.10804,10000000.0
2007-07-20 01:53:00,1.10824,1.10845,1.10801,1.10804,12800000.0
2007-07-20 01:54:00,1.10806,1.10816,1.10799,1.10816,4200000.0
2007-07-20 01:57:00,1.1087,1.1087,1.1086,1.1086,14600000.0
2007-07-20 01:58:00,1.10811,1.1082,1.10799,1.10811,14600000.0
2007-07-20 01:59:00,1.10861,1.10861,1.10831,1.10851,8400000.0
2007-07-20 02:00:00,1.10823,1.10838,1.10823,1.10838,2600000.0
2007-07-20 02:01:00,1.10844,1.1088,1.10828,1.10828,20600000.0
2007-07-20 02:02:00,1.1088,1.1088,1.1088,1.1088,17800000.0
2007-07-20 02:03:00,1.10847,1.10866,1.10839,1.10866,17800000.0
2007-07-20 02:04:00,1.10891,1.10891,1.10806,1.10831,15000000.0
2007-07-20 02:05:00,1.10842,1.10869,1.10812,1.10845,11200000.0
2007-07-20 02:06:00,1.10867,1.10868,1.10838,1.10859,21200000.0
2007-07-20 02:07:00,1.10845,1.10871,1.10833,1.10852,20200000.0
2007-07-20 02:08:00,1.10816,1.10878,1.10816,1.10834,18800000.0
2007-07-20 02:09:00,1.1083,1.10847,1.10798,1.10822,13000000.0
2007-07-20 02:10:00,1.10829,1.10861,1.10817,1.10818,18400000.0
2007-07-20 02:11:00,1.10831,1.10832,1.10831,1.10832,3200000.0
2007-07-20 02:12:00,1.10861,1.10861,1.10837,1.1084,15600000.0
2007-07-20 02:13:00,1.10834,1.1084,1.10808,1.10817,13000000.0
2007-07-20 02:14:00,1.10826,1.10839,1.10811,1.10828,26800000.0
2007-07-20 02:15:00,1.10807,1.1087,1.10807,1.1087,14600000.0
2007-07-20 02:16:00,1.10826,1.10826,1.10805,1.10815,9200000.0
2007-07-20 02:17:00,1.10809,1.10841,1.10802,1.10841,20400000.0
2007-07-20 02:18:00,1.10859,1.10879,1.10827,1.10827,16000000.0
2007-07-20 02:19:00,1.1085,1.1086,1.1085,1.1086,10600000.0
2007-07-20 02:20:00,1.1087,1.1087,1.1085,1.1085,10600000.0
2007-07-20 02:21:00,1.10829,1.10848,1.10799,1.10828,10600000.0
2007-07-20 02:22:00,1.1079,1.10822,1.1079,1.1079,12600000.0
2007-07-20 02:23:00,1.10806,1.10852,1.10792,1.10806,7400000.0
2007-07-20 02:24:00,1.10808,1.1084,1.10799,1.10831,29200000.0
2007-07-20 02:25:00,1.10821,1.10852,1.10806,1.10822,9800000.0
2007-07-20 02:26:00,1.10783,1.10808,1.10732,1.10807,11400000.0
2007-07-20 02:27:00,1.10782,1.10793,1.10782,1.10785,12200000.0
2007-07-20 02:28:00,1.10736,1.10804,1.10736,1.10804,24200000.0
2007-07-20 02:29:00,1.10804,1.10804,1.10716,1.10772,26800000.0
2007-07-20 02:30:00,1.10772,1.10803,1.10752,1.10772,10600000.0
2007-07-20 02:31:00,1.1075,1.10779,1.10748,1.10771,10800000.0
2007-07-20 02:32:00,1.10769,1.10811,1.10768,1.10768,6800000.0
2007-07-20 02:33:00,1.10781,1.10805,1.10758,1.10805,9400000.0
2007-07-20 02:34:00,1.1082,1.1082,1.10743,1.10789,11600000.0
2007-07-20 02:35:00,1.10791,1.10814,1.10765,1.10796,19400000.0
2007-07-20 02:36:00,1.10807,1.10826,1.10804,1.10823,13800000.0
2007-07-20 02:37:00,1.1082,1.10833,1.10784,1.10809,34000000.0
2007-07-20 02:38:00,1.10838,1.10847,1.10785,1.1082,25800000.0
2007-07-20 02:39:00,1.1079,1.10844,1.10779,1.10779,16400000.0
2007-07-20 02:40:00,1.10767,1.10808,1.10727,1.10727,16600000.0
2007-07-20 02:41:00,1.1084,1.1084,1.1082,1.1082,12200000.0
2007-07-20 02:42:00,1.10805,1.10829,1.10752,1.10778,12200000.0
2007-07-20 02:43:00,1.10782,1.10816,1.10752,1.10795,9600000.0
2007-07-20 02:44:00,1.10794,1.10824,1.10786,1.10816,28200000.0
2007-07-20 02:45:00,1.1081,1.10818,1.10764,1.10791,19600000.0
2007-07-20 02:46:00,1.10774,1.10812,1.10751,1.10782,15400000.0
2007-07-20 02:47:00,1.10792,1.1083,1.10765,1.10765,10200000.0
2007-07-20 02:48:00,1.10819,1.10866,1.10779,1.10813,34800000.0
2007-07-20 02:49:00,1.10799,1.10831,1.10761,1.10831,32200000.0
2007-07-20 02:50:00,1.10811,1.10811,1.1075,1.10806,11000000.0
2007-07-20 02:51:00,1.10793,1.10793,1.10773,1.10773,21400000.0
2007-07-20 02:52:00,1.10814,1.10816,1.10768,1.10768,10400000.0
2007-07-20 02:53:00,1.10744,1.10798,1.10744,1.10758,21600000.0
2007-07-20 02:54:00,1.1078,1.10808,1.10758,1.1077,16400000.0
2007-07-20 02:55:00,1.10757,1.10786,1.10742,1.10765,13000000.0
2007-07-20 02:56:00,1.10755,1.10833,1.10755,1.10795,21200000.0
2007-07-20 02:57:00,1.10786,1.10812,1.10776,1.10798,23800000.0
2007-07-20 02:58:00,1.10791,1.10791,1.10765,1.1077,17000000.0
2007-07-20 02:59:00,1.10789,1.10826,1.10769,1.10794,23200000.0
2007-07-20 03:00:00,1.10753,1.10841,1.10753,1.108,20000000.0
2007-07-20 03:01:00,1.10807,1.10848,1.1078,1.10791,18800000.0
2007-07-20 03:02:00,1.10827,1.10838,1.10815,1.10838,17200000.0
2007-07-20 03:03:00,1.1085,1.1087,1.1085,1.1087,11600000.0
2007-07-20 03:04:00,1.10816,1.1084,1.10772,1.10802,11600000.0
2007-07-20 03:05:00,1.10796,1.10837,1.1076,1.1076,8000000.0
2007-07-20 03:06:00,1.1081,1.1082,1.10774,1.10782,31600000.0
2007-07-20 03:07:00,1.10763,1.10792,1.1076,1.1076,12200000.0
2007-07-20 03:08:00,1.10788,1.108,1.10749,1.10773,16600000.0
2007-07-20 03:09:00,1.10814,1.10833,1.10781,1.10805,16400000.0
2007-07-20 03:10:00,1.10787,1.10795,1.1074,1.10771,19600000.0
2007-07-20 03:11:00,1.10758,1.108,1.10748,1.108,10200000.0
2007-07-20 03:12:00,1.10778,1.10818,1.10772,1.10793,22200000.0
2007-07-20 03:13:00,1.10797,1.10815,1.10755,1.10755,13200000.0
2007-07-20 03:14:00,1.10776,1.10776,1.10736,1.10736,10200000.0
2007-07-20 03:15:00,1.10768,1.10806,1.10754,1.10761,9400000.0
2007-07-20 03:16:00,1.10761,1.108,1.10761,1.108,6800000.0
2007-07-20 03:17:00,1.1075,1.10784,1.10738,1.10738,31800000.0
2007-07-20 03:18:00,1.10764,1.10768,1.10743,1.10756,22200000.0
2007-07-20 03:19:00,1.10794,1.1084,1.10766,1.10766,12600000.0
2007-07-20 03:20:00,1.1081,1.1082,1.1081,1.1082,9200000.0
2007-07-20 03:21:00,1.10781,1.10807,1.10779,1.10794,9200000.0
2007-07-20 03:22:00,1.10847,1.10847,1.1076,1.10812,16400000.0
2007-07-20 03:23:00,1.10802,1.10811,1.10782,1.10811,20400000.0
2007-07-20 03:24:00,1.10815,1.10843,1.10768,1.10811,24800000.0
2007-07-20 03:25:00,1.10773,1.10813,1.10765,1.10765,18000000.0
2007-07-20 03:26:00,1.10774,1.10785,1.1077,1.10785,19800000.0
2007-07-20 03:27:00,1.10807,1.10849,1.10767,1.10784,18200000.0
2007-07-20 03:28:00,1.10774,1.10804,1.10774,1.10788,15800000.0
2007-07-20 03:29:00,1.10803,1.10803,1.10755,1.10766,7800000.0
2007-07-20 03:30:00,1.10791,1.10812,1.10754,1.10778,17000000.0
2007-07-20 03:31:00,1.10793,1.10841,1.10789,1.10789,20400000.0
2007-07-20 03:32:00,1.10796,1.10846,1.10794,1.10794,25800000.0
2007-07-20 03:33:00,1.10786,1.1082,1.10781,1.10799,11600000.0
2007-07-20 03:34:00,1.1077,1.10825,1.1077,1.10793,4200000.0
2007-07-20 03:35:00,1.10773,1.10831,1.10765,1.10831,24200000.0
2007-07-20 03:36:00,1.10799,1.10837,1.10796,1.10796,20400000.0
2007-07-20 03:37:00,1.10791,1.10798,1.10769,1.10798,19600000.0
2007-07-20 03:38:00,1.10821,1.10823,1.10793,1.10813,15800000.0
2007-07-20 03:39:00,1.10806,1.10819,1.10758,1.10799,25200000.0
2007-07-20 03:40:00,1.1079,1.1079,1.10744,1.10771,15800000.0
2007-07-20 03:41:00,1.10766,1.10784,1.10742,1.10775,15600000.0
2007-07-20 03:42:00,1.10777,1.10777,1.10745,1.10776,17000000.0
2007-07-20 03:43:00,1.1075,1.10795,1.1075,1.10773,11400000.0
2007-07-20 03:44:00,1.10795,1.10795,1.10771,1.10788,10800000.0
2007-07-20 03:45:00,1.108,1.108,1.108,1.108,13200000.0
2007-07-20 03:46:00,1.1077,1.10811,1.10758,1.10773,13200000.0
2007-07-20 03:47:00,1.10773,1.10804,1.10752,1.10771,9600000.0
2007-07-20 03:48:00,1.1079,1.108,1.1079,1.1079,2600000.0
2007-07-20 03:49:00,1.10759,1.10792,1.10759,1.10792,2600000.0
2007-07-20 03:50:00,1.10792,1.10792,1.10738,1.10745,31200000.0
2007-07-20 03:51:00,1.10737,1.10784,1.10736,1.10764,21200000.0
2007-07-20 03:52:00,1.10799,1.10804,1.10749,1.10804,23600000.0
2007-07-20 03:53:00,1.10805,1.10805,1.10761,1.10775,12200000.0
2007-07-20 03:54:00,1.10761,1.10799,1.10752,1.10757,20200000.0
2007-07-20 03:55:00,1.10753,1.10786,1.10732,1.10786,9400000.0
2007-07-20 03:56:00,1.10728,1.10773,1.10728,1.10732,26400000.0
2007-07-20 03:57:00,1.10745,1.10768,1.10736,1.10768,16000000.0
2007-07-20 03:58:00,1.1072,1.10761,1.1072,1.10725,11600000.0
2007-07-20 03:59:00,1.10742,1.1076,1.10738,1.10755,14600000.0
2007-07-20 04:00:00,1.10757,1.10771,1.10733,1.10735,11400000.0
2007-07-20 04:01:00,1.10781,1.10781,1.10708,1.10725,17200000.0
2007-07-20 04:02:00,1.10743,1.10794,1.10732,1.10762,10200000.0
2007-07-20 04:03:00,1.1078,1.1078,1.1078,1.1078,23800000.0
2007-07-20 04:04:00,1.10782,1.10782,1.10746,1.10774,23800000.0
2007-07-20 04:06:00,1.108,1.108,1.1078,1.1078,6800000.0
2007-07-20 04:08:00,1.108,1.108,1.108,1.108,6800000.0
2007-07-20 04:10:00,1.10747,1.10764,1.10731,1.10745,6800000.0
2007-07-20 04:11:00,1.108,1.108,1.1079,1.1079,8800000.0
2007-07-20 04:12:00,1.10779,1.10779,1.10749,1.10764,8800000.0
2007-07-20 04:13:00,1.10772,1.10823,1.10772,1.10775,13800000.0
2007-07-20 04:14:00,1.1074,1.10758,1.10734,1.10734,14000000.0
2007-07-20 04:15:00,1.10746,1.10781,1.10746,1.10761,8000000.0
2007-07-20 04:16:00,1.10766,1.10779,1.10707,1.10779,7800000.0
2007-07-20 04:17:00,1.10765,1.10765,1.10718,1.10718,7200000.0
2007-07-20 04:18:00,1.10662,1.10721,1.10639,1.10687,18600000.0
2007-07-20 04:19:00,1.10707,1.10707,1.10641,1.1069,31200000.0
2007-07-20 04:20:00,1.10676,1.10705,1.10676,1.10685,14000000.0
2007-07-20 04:21:00,1.10711,1.10751,1.10691,1.10718,16800000.0
2007-07-20 04:22:00,1.10676,1.10705,1.10663,1.10702,22600000.0
2007-07-20 04:23:00,1.10691,1.10704,1.1069,1.10695,18600000.0
2007-07-20 04:24:00,1.10667,1.10725,1.10667,1.10703,28200000.0
2007-07-20 04:25:00,1.1072,1.10758,1.10708,1.10724,19400000.0
2007-07-20 04:26:00,1.10735,1.10787,1.10734,1.10756,15800000.0
2007-07-20 04:27:00,1.10766,1.10766,1.1073,1.1073,8200000.0
2007-07-20 04:28:00,1.10726,1.10772,1.10721,1.10772,12800000.0
2007-07-20 04:29:00,1.1078,1.108,1.1078,1.1078,12000000.0
2007-07-20 04:30:00,1.10699,1.10759,1.10699,1.10745,12000000.0
2007-07-20 04:31:00,1.10775,1.10775,1.1076,1.1076,9800000.0
2007-07-20 04:32:00,1.10753,1.10753,1.10745,1.10745,4800000.0
2007-07-20 04:33:00,1.10722,1.10755,1.10722,1.10754,6400000.0
2007-07-20 04:34:00,1.10728,1.10776,1.10728,1.10747,9800000.0
2007-07-20 04:35:00,1.1079,1.1079,1.1077,1.1077,8800000.0
2007-07-20 04:36:00,1.10751,1.1077,1.10738,1.1077,8800000.0
2007-07-20 04:37:00,1.10772,1.10772,1.1076,1.10769,4800000.0
2007-07-20 04:38:00,1.10799,1.10799,1.10764,1.10764,12600000.0
2007-07-20 04:40:00,1.10764,1.10794,1.10756,1.10782,23000000.0
2007-07-20 04:41:00,1.10769,1.10769,1.10712,1.10725,9800000.0
2007-07-20 04:42:00,1.1073,1.10778,1.1071,1.10774,12400000.0
2007-07-20 04:43:00,1.1078,1.1079,1.1078,1.1078,2600000.0
2007-07-20 04:44:00,1.10748,1.10764,1.10748,1.10764,2600000.0
2007-07-20 04:45:00,1.1077,1.1077,1.1077,1.1077,15800000.0
2007-07-20 04:46:00,1.10757,1.10774,1.1074,1.10751,15800000.0
2007-07-20 04:47:00,1.10747,1.10757,1.10731,1.10731,6200000.0
2007-07-20 04:48:00,1.10751,1.10751,1.10735,1.10749,14400000.0
2007-07-20 04:49:00,1.10806,1.10806,1.10744,1.10744,12800000.0
2007-07-20 04:50:00,1.1076,1.1079,1.1076,1.1078,9600000.0
2007-07-20 04:51:00,1.10782,1.10815,1.1075,1.1075,9600000.0
2007-07-20 04:52:00,1.10748,1.10753,1.10721,1.10721,15400000.0
2007-07-20 04:53:00,1.10746,1.10755,1.10712,1.10712,20800000.0
2007-07-20 04:54:00,1.10763,1.10763,1.10715,1.10731,23800000.0
2007-07-20 04:55:00,1.1074,1.10744,1.1069,1.10703,15600000.0
2007-07-20 04:56:00,1.10691,1.10711,1.10661,1.10687,21200000.0
2007-07-20 04:57:00,1.1073,1.1074,1.1073,1.1074,12400000.0
2007-07-20 04:58:00,1.10687,1.10706,1.10662,1.10706,12400000.0
2007-07-20 04:59:00,1.10704,1.10738,1.10698,1.10738,10200000.0
2007-07-20 05:00:00,1.10686,1.1075,1.10686,1.10698,11600000.0
2007-07-20 05:01:00,1.10706,1.10712,1.10696,1.10701,7800000.0
2007-07-20 05:02:00,1.10735,1.10742,1.10704,1.10716,14400000.0
2007-07-20 05:03:00,1.10747,1.10747,1.10689,1.10707,4800000.0
2007-07-20 05:04:00,1.10705,1.10725,1.10671,1.10698,11400000.0
2007-07-20 05:05:00,1.10707,1.10729,1.10698,1.10729,15200000.0
2007-07-20 05:06:00,1.10752,1.10752,1.10711,1.1072,11000000.0
2007-07-20 05:07:00,1.10704,1.10736,1.10703,1.10736,5200000.0
2007-07-20 05:08:00,1.10735,1.10735,1.10718,1.10718,2600000.0
2007-07-20 05:10:00,1.10721,1.10752,1.10716,1.10752,15000000.0
2007-07-20 05:11:00,1.10723,1.10767,1.10723,1.10767,13600000.0
2007-07-20 05:12:00,1.10722,1.10733,1.10722,1.10731,10600000.0
2007-07-20 05:13:00,1.10742,1.10783,1.10739,1.10739,10800000.0
2007-07-20 05:14:00,1.10714,1.10734,1.10707,1.10709,19400000.0
2007-07-20 05:15:00,1.1071,1.10713,1.107,1.10713,15200000.0
2007-07-20 05:16:00,1.10728,1.10749,1.10693,1.10742,17800000.0
2007-07-20 05:17:00,1.10714,1.10714,1.1066,1.10696,12200000.0
2007-07-20 05:18:00,1.10707,1.10716,1.10694,1.10705,18600000.0
2007-07-20 05:19:00,1.1073,1.1074,1.1073,1.1073,18800000.0
2007-07-20 05:20:00,1.10687,1.10712,1.10677,1.10686,18800000.0
2007-07-20 05:21:00,1.10727,1.10727,1.10684,1.10685,11200000.0
2007-07-20 05:22:00,1.10705,1.10705,1.10667,1.10667,14600000.0
2007-07-20 05:23:00,1.10691,1.10691,1.10668,1.10679,15600000.0
2007-07-20 05:24:00,1.10701,1.10701,1.10632,1.10639,7000000.0
2007-07-20 05:25:00,1.10658,1.10683,1.10655,1.10677,9200000.0
2007-07-20 05:26:00,1.10679,1.10697,1.10667,1.10697,32200000.0
2007-07-20 05:27:00,1.10717,1.10717,1.10627,1.10627,16400000.0
2007-07-20 05:28:00,1.10664,1.10683,1.10647,1.10683,25200000.0
2007-07-20 05:29:00,1.10688,1.10688,1.1061,1.10638,34200000.0
2007-07-20 05:30:00,1.10677,1.10677,1.10616,1.10642,8800000.0
2007-07-20 05:31:00,1.10629,1.10631,1.10608,1.10631,14000000.0
2007-07-20 05:32:00,1.10657,1.10676,1.10605,1.10676,19600000.0
2007-07-20 05:33:00,1.10624,1.10624,1.10586,1.10605,22600000.0
2007-07-20 05:34:00,1.10623,1.10639,1.1062,1.10632,14000000.0
2007-07-20 05:35:00,1.10598,1.10633,1.10597,1.1061,13800000.0
2007-07-20 05:36:00,1.10592,1.10629,1.10588,1.10629,13800000.0
2007-07-20 05:37:00,1.10617,1.10642,1.10608,1.10628,11800000.0
2007-07-20 05:38:00,1.10607,1.10632,1.10592,1.10592,11000000.0
2007-07-20 05:39:00,1.10592,1.106,1.10583,1.10583,9000000.0
2007-07-20 05:40:00,1.10594,1.10607,1.1055,1.1055,20200000.0
2007-07-20 05:41:00,1.10577,1.1061,1.10566,1.1061,7200000.0
2007-07-20 05:42:00,1.10609,1.10609,1.10528,1.10528,13000000.0
2007-07-20 05:43:00,1.10598,1.10598,1.10555,1.10596,8200000.0
2007-07-20 05:44:00,1.1062,1.1063,1.1062,1.1062,3200000.0
2007-07-20 05:45:00,1.1063,1.1063,1.1063,1.1063,3200000.0
2007-07-20 05:46:00,1.10577,1.10577,1.10561,1.10561,3200000.0
2007-07-20 05:47:00,1.10615,1.10615,1.10588,1.10593,6600000.0
2007-07-20 05:48:00,1.10639,1.10639,1.10589,1.1061,20200000.0
2007-07-20 05:49:00,1.10624,1.10642,1.10598,1.10605,26600000.0
2007-07-20 05:50:00,1.1063,1.1064,1.1061,1.1063,14400000.0
2007-07-20 05:51:00,1.10577,1.10627,1.10577,1.10625,14400000.0
2007-07-20 05:52:00,1.10618,1.10618,1.10582,1.10617,9200000.0
2007-07-20 05:53:00,1.10587,1.10615,1.10587,1.10615,7200000.0
2007-07-20 05:54:00,1.10634,1.10656,1.1061,1.10656,13000000.0
2007-07-20 05:55:00,1.10595,1.10603,1.10578,1.10592,11000000.0
2007-07-20 05:56:00,1.10603,1.10631,1.10603,1.10626,12800000.0
2007-07-20 05:57:00,1.10672,1.10672,1.10613,1.10664,11400000.0
2007-07-20 05:58:00,1.10653,1.10676,1.10648,1.10648,11400000.0
2007-07-20 05:59:00,1.10637,1.10676,1.10602,1.10676,19000000.0
2007-07-20 06:00:00,1.10666,1.10672,1.10624,1.10672,10000000.0
2007-07-20 06:01:00,1.10703,1.10729,1.10658,1.10658,8000000.0
2007-07-20 06:02:00,1.10685,1.10714,1.10675,1.10685,14800000.0
2007-07-20 06:03:00,1.1068,1.10732,1.10665,1.10732,14400000.0
2007-07-20 06:04:00,1.10716,1.10731,1.10714,1.10718,11200000.0
2007-07-20 06:05:00,1.10722,1.10722,1.10683,1.10704,10600000.0
2007-07-20 06:06:00,1.10704,1.10741,1.10681,1.10741,28600000.0
2007-07-20 06:07:00,1.10735,1.10735,1.10677,1.10702,6200000.0
2007-07-20 06:08:00,1.10745,1.10745,1.10674,1.10707,17000000.0
2007-07-20 06:09:00,1.10742,1.10742,1.10686,1.10688,8000000.0
2007-07-20 06:10:00,1.10696,1.10746,1.10689,1.107,10800000.0
2007-07-20 06:11:00,1.10706,1.10726,1.10689,1.10693,19000000.0
2007-07-20 06:12:00,1.1071,1.10715,1.10705,1.10715,14600000.0
2007-07-20 06:13:00,1.10696,1.10721,1.10673,1.10687,17600000.0
2007-07-20 06:14:00,1.1074,1.1074,1.1074,1.1074,9400000.0
2007-07-20 06:15:00,1.10695,1.10717,1.10695,1.10706,9400000.0
2007-07-20 06:16:00,1.10702,1.10708,1.10681,1.10681,21000000.0
2007-07-20 06:17:00,1.10685,1.10723,1.10679,1.10708,18600000.0
2007-07-20 06:18:00,1.10696,1.10706,1.10682,1.10692,14800000.0
2007-07-20 06:19:00,1.10733,1.10733,1.10709,1.10724,14400000.0
2007-07-20 06:20:00,1.10709,1.10737,1.10665,1.10665,3600000.0
2007-07-20 06:21:00,1.10721,1.10737,1.10694,1.10737,7000000.0
2007-07-20 06:22:00,1.10721,1.1075,1.10708,1.10708,4800000.0
2007-07-20 06:23:00,1.10717,1.10723,1.10706,1.10723,13400000.0
2007-07-20 06:24:00,1.10722,1.10722,1.10672,1.10679,21200000.0
2007-07-20 06:25:00,1.10678,1.10731,1.10662,1.10731,26200000.0
2007-07-20 06:26:00,1.10694,1.10694,1.10669,1.10669,14200000.0
2007-07-20 06:27:00,1.10697,1.10697,1.10618,1.10646,8800000.0
2007-07-20 06:28:00,1.107,1.107,1.10621,1.10621,8400000.0
2007-07-20 06:29:00,1.1071,1.1071,1.1068,1.1068,8600000.0
2007-07-20 06:30:00,1.10685,1.10685,1.10624,1.10641,8600000.0
2007-07-20 06:31:00,1.10684,1.10692,1.10684,1.10692,2600000.0
2007-07-20 06:32:00,1.10707,1.10718,1.10683,1.10693,9800000.0
2007-07-20 06:33:00,1.10767,1.10767,1.10649,1.10656,13800000.0
2007-07-20 06:34:00,1.10701,1.10718,1.10701,1.10713,3600000.0
2007-07-20 06:35:00,1.10709,1.10733,1.10705,1.10716,13000000.0
2007-07-20 06:36:00,1.10694,1.10736,1.10688,1.10692,13800000.0
2007-07-20 06:37:00,1.10709,1.10724,1.10689,1.10689,14800000.0
2007-07-20 06:38:00,1.10683,1.10714,1.10683,1.10714,10000000.0
2007-07-20 06:39:00,1.1073,1.1075,1.1073,1.1073,12400000.0
2007-07-20 06:40:00,1.10763,1.10763,1.10717,1.10717,12400000.0
2007-07-20 06:41:00,1.1073,1.1073,1.1073,1.1073,10400000.0
2007-07-20 06:42:00,1.10695,1.10706,1.10685,1.10685,10400000.0
2007-07-20 06:43:00,1.1067,1.10691,1.1066,1.10669,21600000.0
2007-07-20 06:44:00,1.10666,1.10678,1.10656,1.10671,6800000.0
2007-07-20 06:45:00,1.1069,1.1069,1.1069,1.1069,3200000.0
2007-07-20 06:46:00,1.10651,1.10657,1.10651,1.10657,3200000.0
2007-07-20 06:47:00,1.1069,1.1069,1.1069,1.1069,10800000.0
2007-07-20 06:48:00,1.10652,1.10711,1.10652,1.10692,10800000.0
2007-07-20 06:49:00,1.10676,1.10697,1.10636,1.10659,10800000.0
2007-07-20 06:50:00,1.10671,1.10671,1.10638,1.10663,12800000.0
2007-07-20 06:51:00,1.10629,1.10651,1.10597,1.10651,16400000.0
2007-07-20 06:52:00,1.1067,1.10682,1.10609,1.10647,17400000.0
2007-07-20 06:53:00,1.10662,1.10674,1.10662,1.10665,5800000.0
2007-07-20 06:54:00,1.10644,1.10664,1.10637,1.10659,19600000.0
2007-07-20 06:55:00,1.10642,1.10656,1.10634,1.10639,13600000.0
2007-07-20 06:56:00,1.1066,1.1068,1.1066,1.1068,24200000.0
2007-07-20 06:57:00,1.10682,1.10682,1.10626,1.10634,24200000.0
2007-07-20 06:58:00,1.10616,1.10616,1.10603,1.10615,6000000.0
2007-07-20 06:59:00,1.1068,1.1069,1.1067,1.1068,16200000.0
2007-07-20 07:00:00,1.1066,1.1067,1.1066,1.1067,16200000.0
2007-07-20 07:01:00,1.10661,1.10693,1.10642,1.10659,16200000.0
2007-07-20 07:02:00,1.1071,1.1071,1.1069,1.1069,25600000.0
2007-07-20 07:03:00,1.1064,1.10686,1.10634,1.10686,25600000.0
2007-07-20 07:04:00,1.10644,1.10661,1.10633,1.10643,12800000.0
2007-07-20 07:05:00,1.10628,1.10641,1.10591,1.10602,15200000.0
2007-07-20 07:06:00,1.1069,1.1069,1.1067,1.1067,17400000.0
2007-07-20 07:08:00,1.1064,1.10663,1.10634,1.10651,17400000.0
2007-07-20 07:09:00,1.10632,1.10654,1.10617,1.10617,17600000.0
2007-07-20 07:10:00,1.10617,1.10645,1.10615,1.10623,11600000.0
2007-07-20 07:11:00,1.10637,1.10676,1.10618,1.10676,22800000.0
2007-07-20 07:12:00,1.1069,1.1069,1.1069,1.1069,17600000.0
2007-07-20 07:13:00,1.1067,1.1067,1.1067,1.1067,17600000.0
2007-07-20 07:14:00,1.10636,1.10664,1.1061,1.10651,17600000.0
2007-07-20 07:15:00,1.10647,1.10676,1.10636,1.10636,13800000.0
2007-07-20 07:16:00,1.10688,1.10688,1.10637,1.10637,2600000.0
2007-07-20 07:17:00,1.10599,1.10656,1.10599,1.1063,14600000.0
2007-07-20 07:18:00,1.1067,1.1069,1.1067,1.1069,9800000.0
2007-07-20 07:19:00,1.1067,1.1067,1.1067,1.1067,9800000.0
2007-07-20 07:20:00,1.10627,1.10652,1.10613,1.10618,9800000.0
2007-07-20 07:21:00,1.10642,1.10645,1.10635,1.10635,6800000.0
2007-07-20 07:22:00,1.10637,1.10637,1.10598,1.10598,6400000.0
2007-07-20 07:23:00,1.1069,1.1069,1.1067,1.1067,6200000.0
2007-07-20 07:24:00,1.10661,1.10685,1.10642,1.10645,6200000.0
2007-07-20 07:26:00,1.10671,1.10671,1.10606,1.10606,23400000.0
2007-07-20 07:28:00,1.10637,1.10637,1.106,1.10624,6800000.0
2007-07-20 07:29:00,1.10612,1.1065,1.10609,1.10609,16800000.0
2007-07-20 07:30:00,1.10617,1.10648,1.1059,1.10648,13000000.0
2007-07-20 07:31:00,1.10586,1.10589,1.10585,1.10585,23200000.0
2007-07-20 07:32:00,1.10591,1.10617,1.10589,1.10597,18400000.0
2007-07-20 07:33:00,1.10598,1.10627,1.10558,1.10599,15600000.0
2007-07-20 07:34:00,1.10578,1.10603,1.10578,1.10591,11000000.0
2007-07-20 07:35:00,1.10608,1.10612,1.10557,1.10612,12600000.0
2007-07-20 07:36:00,1.10576,1.10636,1.10576,1.10576,15400000.0
2007-07-20 07:37:00,1.10585,1.10623,1.10571,1.10623,32000000.0
2007-07-20 07:38:00,1.10615,1.10669,1.10615,1.10633,11600000.0
2007-07-20 07:39:00,1.10644,1.10651,1.10609,1.10609,7200000.0
2007-07-20 07:40:00,1.10631,1.10649,1.10621,1.10649,5200000.0
2007-07-20 07:41:00,1.1067,1.1067,1.1065,1.1065,17000000.0
2007-07-20 07:43:00,1.1063,1.10641,1.10603,1.10603,17000000.0
2007-07-20 07:44:00,1.10628,1.1065,1.10597,1.1065,6800000.0
2007-07-20 07:45:00,1.10587,1.10631,1.10587,1.10624,11200000.0
2007-07-20 07:46:00,1.10627,1.10665,1.10618,1.10649,11600000.0
2007-07-20 07:47:00,1.10604,1.10645,1.10598,1.1062,18000000.0
2007-07-20 07:48:00,1.10657,1.10671,1.10635,1.10635,11200000.0
2007-07-20 07:49:00,1.10635,1.10658,1.10629,1.10651,18600000.0
2007-07-20 07:50:00,1.10643,1.10659,1.1059,1.10659,11200000.0
2007-07-20 07:51:00,1.1064,1.10644,1.10608,1.10621,17800000.0
2007-07-20 07:52:00,1.10623,1.10646,1.1062,1.10629,15000000.0
2007-07-20 07:53:00,1.10643,1.10662,1.10643,1.10662,15600000.0
2007-07-20 07:54:00,1.1066,1.10665,1.10642,1.10662,8000000.0
2007-07-20 07:55:00,1.10631,1.10631,1.10625,1.10627,13600000.0
2007-07-20 07:56:00,1.10629,1.10652,1.10596,1.10644,24800000.0
2007-07-20 07:57:00,1.10634,1.10675,1.10634,1.10675,9200000.0
2007-07-20 07:58:00,1.10644,1.10683,1.10639,1.10656,19800000.0
2007-07-20 07:59:00,1.10684,1.10684,1.10647,1.1067,11800000.0
2007-07-20 08:00:00,1.10687,1.10687,1.10634,1.10642,6800000.0
2007-07-20 08:01:00,1.10664,1.1069,1.10635,1.10635,12600000.0
2007-07-20 08:02:00,1.1068,1.1069,1.1068,1.1069,24600000.0
2007-07-20 08:03:00,1.10651,1.10683,1.10637,1.10637,24600000.0
2007-07-20 08:04:00,1.1068,1.1068,1.10658,1.10669,11600000.0
2007-07-20 08:05:00,1.10655,1.10671,1.10624,1.10624,20400000.0
2007-07-20 08:06:00,1.10645,1.10689,1.10645,1.10648,38600000.0
2007-07-20 08:07:00,1.1069,1.1069,1.1067,1.1068,21600000.0
2007-07-20 08:08:00,1.10644,1.10678,1.10617,1.10644,21600000.0
2007-07-20 08:09:00,1.10669,1.10708,1.106,1.10677,14800000.0
2007-07-20 08:10:00,1.10667,1.10709,1.10667,1.10667,15000000.0
2007-07-20 08:11:00,1.10679,1.10711,1.10633,1.10683,30200000.0
2007-07-20 08:12:00,1.10664,1.10727,1.10664,1.10689,9400000.0
2007-07-20 08:13:00,1.10668,1.10683,1.10642,1.10643,17200000.0
2007-07-20 08:14:00,1.10641,1.10675,1.10641,1.10653,14800000.0
2007-07-20 08:15:00,1.10673,1.10717,1.10648,1.10648,7400000.0
2007-07-20 08:16:00,1.10648,1.10689,1.10633,1.10647,13200000.0
2007-07-20 08:17:00,1.10646,1.10657,1.10609,1.10648,12400000.0
2007-07-20 08:18:00,1.1068,1.1068,1.1065,1.1066,10400000.0
2007-07-20 08:19:00,1.10633,1.10696,1.10615,1.10635,10400000.0
2007-07-20 08:20:00,1.10614,1.10652,1.10609,1.10614,10400000.0
2007-07-20 08:21:00,1.10653,1.10671,1.10623,1.10627,27400000.0
2007-07-20 08:22:00,1.1067,1.1067,1.1066,1.1067,17800000.0
2007-07-20 08:23:00,1.10631,1.10669,1.10631,1.10669,17800000.0
2007-07-20 08:24:00,1.10645,1.1069,1.10629,1.10649,16800000.0
2007-07-20 08:25:00,1.1067,1.1067,1.10646,1.10656,15800000.0
2007-07-20 08:26:00,1.10662,1.10691,1.10629,1.10663,16400000.0
2007-07-20 08:27:00,1.10641,1.10684,1.10641,1.10684,3200000.0
2007-07-20 08:28:00,1.10619,1.10652,1.10604,1.10604,19600000.0
2007-07-20 08:29:00,1.10618,1.1063,1.10618,1.1063,3200000.0
2007-07-20 08:30:00,1.10636,1.10667,1.10617,1.1063,17400000.0
2007-07-20 08:32:00,1.10634,1.10678,1.10606,1.10678,11600000.0
2007-07-20 08:34:00,1.10667,1.10697,1.1065,1.10689,14200000.0
2007-07-20 08:35:00,1.10634,1.10654,1.10608,1.10644,9000000.0
2007-07-20 08:36:00,1.10638,1.10672,1.10621,1.10621,26400000.0
2007-07-20 08:37:00,1.1061,1.10668,1.1061,1.10667,9800000.0
2007-07-20 08:38:00,1.10647,1.10661,1.10629,1.10652,7600000.0
2007-07-20 08:39:00,1.10637,1.10672,1.10637,1.10662,11800000.0
2007-07-20 08:40:00,1.10639,1.10678,1.10621,1.10678,11600000.0
2007-07-20 08:41:00,1.1062,1.10649,1.106,1.106,17600000.0
2007-07-20 08:42:00,1.1065,1.1065,1.1064,1.1065,10600000.0
2007-07-20 08:43:00,1.10588,1.10627,1.10588,1.10627,10600000.0
2007-07-20 08:44:00,1.10622,1.10635,1.1062,1.10635,6200000.0
2007-07-20 08:45:00,1.10652,1.10659,1.10626,1.10626,6400000.0
2007-07-20 08:46:00,1.10605,1.10631,1.106,1.106,9000000.0
2007-07-20 08:48:00,1.10621,1.1064,1.10618,1.1064,9600000.0
2007-07-20 08:49:00,1.10634,1.10657,1.10633,1.10653,16400000.0
2007-07-20 08:50:00,1.10627,1.10645,1.10627,1.10631,9000000.0
2007-07-20 08:51:00,1.1061,1.10655,1.1061,1.1063,10200000.0
2007-07-20 08:52:00,1.10641,1.10699,1.10628,1.10677,13200000.0
2007-07-20 08:53:00,1.10623,1.10658,1.10587,1.10658,16000000.0
2007-07-20 08:54:00,1.10629,1.10664,1.10619,1.10649,33200000.0
2007-07-20 08:55:00,1.10673,1.10688,1.10633,1.10684,17000000.0
2007-07-20 08:56:00,1.10628,1.10642,1.10628,1.10642,2600000.0
2007-07-20 08:57:00,1.10632,1.10632,1.10593,1.10593,11200000.0
2007-07-20 08:58:00,1.1062,1.1062,1.10574,1.10615,21000000.0
2007-07-20 08:59:00,1.1059,1.10622,1.10586,1.10619,13200000.0
2007-07-20 09:00:00,1.1065,1.1065,1.1064,1.1064,21600000.0
2007-07-20 09:01:00,1.10623,1.10664,1.10623,1.10635,21600000.0
2007-07-20 09:02:00,1.10628,1.10667,1.10626,1.10667,14600000.0
2007-07-20 09:03:00,1.10667,1.10686,1.1064,1.1064,9200000.0
2007-07-20 09:04:00,1.10658,1.10683,1.10648,1.10648,9600000.0
2007-07-20 09:05:00,1.10662,1.10702,1.10626,1.10642,15000000.0
2007-07-20 09:06:00,1.10666,1.1069,1.1064,1.1069,6200000.0
2007-07-20 09:07:00,1.10646,1.10678,1.10642,1.1066,10800000.0
2007-07-20 09:08:00,1.10669,1.10684,1.10648,1.10654,16800000.0
2007-07-20 09:09:00,1.10656,1.10671,1.10635,1.10646,12400000.0
2007-07-20 09:10:00,1.10653,1.10683,1.10652,1.10658,25800000.0
2007-07-20 09:11:00,1.10667,1.10667,1.10639,1.10639,7400000.0
2007-07-20 09:12:00,1.10649,1.10686,1.10642,1.1065,31000000.0
2007-07-20 09:13:00,1.10627,1.10639,1.10622,1.10627,6800000.0
2007-07-20 09:14:00,1.10642,1.10666,1.10631,1.10658,17000000.0
2007-07-20 09:15:00,1.10657,1.10673,1.10616,1.10635,15000000.0
2007-07-20 09:16:00,1.10684,1.107,1.10625,1.10663,33800000.0
2007-07-20 09:17:00,1.10618,1.10668,1.10618,1.10668,20200000.0
2007-07-20 09:18:00,1.10635,1.10657,1.10622,1.10628,13000000.0
2007-07-20 09:19:00,1.10649,1.10668,1.10626,1.10645,25400000.0
2007-07-20 09:20:00,1.10667,1.10703,1.10641,1.10651,15000000.0
2007-07-20 09:21:00,1.10662,1.10681,1.10641,1.10663,19400000.0
2007-07-20 09:22:00,1.1065,1.1067,1.10594,1.10594,16800000.0
2007-07-20 09:23:00,1.10636,1.10695,1.10636,1.1066,26000000.0
2007-07-20 09:24:00,1.10672,1.10682,1.10648,1.10668,17200000.0
2007-07-20 09:25:00,1.1067,1.1068,1.1067,1.1068,24400000.0
2007-07-20 09:26:00,1.10657,1.10657,1.10623,1.10623,24400000.0
2007-07-20 09:27:00,1.10644,1.10644,1.10621,1.10621,20000000.0
2007-07-20 09:28:00,1.10639,1.10691,1.10636,1.10658,25400000.0
2007-07-20 09:29:00,1.10645,1.1066,1.10644,1.1065,15400000.0
2007-07-20 09:30:00,1.10634,1.10676,1.10628,1.10646,10000000.0
2007-07-20 09:31:00,1.10582,1.10661,1.10573,1.10661,23800000.0
2007-07-20 09:32:00,1.10635,1.1065,1.10619,1.10633,14400000.0
2007-07-20 09:33:00,1.1062,1.10621,1.10574,1.10605,14800000.0
2007-07-20 09:34:00,1.10614,1.10621,1.10554,1.1058,10800000.0
2007-07-20 09:35:00,1.10582,1.10592,1.10553,1.10592,18200000.0
2007-07-20 09:36:00,1.10577,1.10593,1.10531,1.10548,22000000.0
2007-07-20 09:37:00,1.10533,1.10554,1.10533,1.10554,23400000.0
2007-07-20 09:38:00,1.10565,1.10601,1.10554,1.10601,23800000.0
2007-07-20 09:39:00,1.10617,1.10617,1.10575,1.10583,17200000.0
2007-07-20 09:40:00,1.10546,1.10593,1.10546,1.10566,14400000.0
2007-07-20 09:41:00,1.10587,1.10601,1.10542,1.10563,27400000.0
2007-07-20 09:42:00,1.10583,1.10583,1.10548,1.10552,11200000.0
2007-07-20 09:43:00,1.10559,1.106,1.10559,1.10564,14000000.0
2007-07-20 09:44:00,1.10557,1.10616,1.10547,1.10616,14000000.0
2007-07-20 09:45:00,1.10585,1.10588,1.10578,1.10588,5800000.0
2007-07-20 09:46:00,1.10557,1.1058,1.10531,1.10575,20600000.0
2007-07-20 09:47:00,1.1059,1.1061,1.1059,1.1059,11600000.0
2007-07-20 09:48:00,1.10599,1.10599,1.10548,1.10548,11600000.0
2007-07-20 09:49:00,1.10562,1.10597,1.10553,1.10567,20400000.0
2007-07-20 09:50:00,1.1058,1.106,1.1058,1.106,15200000.0
2007-07-20 09:51:00,1.10553,1.10563,1.10531,1.1054,15200000.0
2007-07-20 09:52:00,1.10557,1.10557,1.10523,1.1055,17600000.0
2007-07-20 09:53:00,1.10554,1.10565,1.10503,1.10563,22200000.0
2007-07-20 09:54:00,1.10517,1.10557,1.10517,1.10556,23200000.0
2007-07-20 09:55:00,1.10531,1.10576,1.1053,1.1053,20400000.0
2007-07-20 09:56:00,1.10542,1.10547,1.10531,1.10531,10800000.0
2007-07-20 09:57:00,1.10568,1.10587,1.1053,1.10552,10400000.0
2007-07-20 09:58:00,1.10547,1.1055,1.10522,1.1055,18000000.0
2007-07-20 09:59:00,1.10546,1.10573,1.10541,1.10556,13000000.0
2007-07-20 10:00:00,1.10544,1.10549,1.1049,1.10549,13400000.0
2007-07-20 10:01:00,1.10555,1.10586,1.10523,1.10543,16200000.0
2007-07-20 10:02:00,1.10544,1.10547,1.1051,1.1051,9000000.0
2007-07-20 10:03:00,1.10529,1.10541,1.1052,1.10541,4200000.0
2007-07-20 10:04:00,1.10532,1.10592,1.10532,1.10555,12400000.0
2007-07-20 10:05:00,1.10572,1.10587,1.10555,1.10572,10000000.0
2007-07-20 10:06:00,1.10553,1.10561,1.10493,1.10525,19000000.0
2007-07-20 10:07:00,1.10536,1.10573,1.1051,1.10537,17200000.0
2007-07-20 10:08:00,1.10544,1.1059,1.10538,1.10566,30800000.0
2007-07-20 10:09:00,1.10565,1.10565,1.10519,1.10519,14600000.0
2007-07-20 10:10:00,1.10515,1.10566,1.10515,1.10547,22800000.0
2007-07-20 10:11:00,1.1053,1.10552,1.1053,1.1055,20000000.0
2007-07-20 10:12:00,1.10569,1.10569,1.10526,1.10526,19000000.0
2007-07-20 10:13:00,1.10568,1.10582,1.10546,1.10557,24000000.0
2007-07-20 10:14:00,1.10539,1.10577,1.10498,1.1056,31400000.0
2007-07-20 10:15:00,1.10553,1.10584,1.10536,1.10543,18800000.0
2007-07-20 10:16:00,1.10537,1.10567,1.10537,1.10538,11000000.0
2007-07-20 10:18:00,1.10555,1.10574,1.10515,1.10556,13600000.0
2007-07-20 10:19:00,1.10572,1.10572,1.10538,1.10564,16600000.0
2007-07-20 10:20:00,1.10573,1.10604,1.1054,1.10604,13000000.0
2007-07-20 10:21:00,1.1058,1.10653,1.10577,1.10597,30800000.0
2007-07-20 10:22:00,1.1059,1.10637,1.1059,1.10621,9000000.0
2007-07-20 10:23:00,1.1058,1.1062,1.1057,1.10583,14600000.0
2007-07-20 10:24:00,1.10581,1.10604,1.10558,1.10576,29000000.0
2007-07-20 10:25:00,1.10551,1.1056,1.10498,1.10526,11600000.0
2007-07-20 10:26:00,1.10581,1.10589,1.10557,1.1056,12400000.0
2007-07-20 10:27:00,1.10548,1.10556,1.10521,1.10521,21400000.0
2007-07-20 10:29:00,1.1053,1.1059,1.10526,1.10531,11600000.0
2007-07-20 10:30:00,1.1057,1.10583,1.10519,1.10583,15400000.0
2007-07-20 10:31:00,1.1061,1.1061,1.1059,1.1059,13600000.0
2007-07-20 10:32:00,1.10574,1.10597,1.1055,1.10553,13600000.0
2007-07-20 10:33:00,1.10538,1.10591,1.10538,1.10556,24200000.0
2007-07-20 10:34:00,1.10552,1.10558,1.10533,1.10537,13400000.0
2007-07-20 10:35:00,1.10546,1.1055,1.10506,1.10548,27000000.0
2007-07-20 10:36:00,1.10538,1.10554,1.10508,1.10536,19600000.0
2007-07-20 10:37:00,1.10513,1.10559,1.10513,1.1054,15200000.0
2007-07-20 10:40:00,1.10548,1.10565,1.10519,1.10526,15800000.0
2007-07-20 10:41:00,1.1057,1.1058,1.1057,1.1058,26400000.0
2007-07-20 10:42:00,1.1056,1.1057,1.1056,1.1056,26400000.0
2007-07-20 10:43:00,1.10512,1.1052,1.10477,1.10515,26400000.0
2007-07-20 10:44:00,1.10563,1.10578,1.10546,1.10578,18400000.0
2007-07-20 10:45:00,1.106,1.106,1.1059,1.106,15600000.0
2007-07-20 10:46:00,1.10548,1.10591,1.10548,1.10579,15600000.0
2007-07-20 10:47:00,1.10555,1.1059,1.10519,1.10548,16400000.0
2007-07-20 10:48:00,1.1064,1.1064,1.10593,1.10635,15600000.0
2007-07-20 10:49:00,1.10586,1.10636,1.10586,1.10601,11000000.0
2007-07-20 10:50:00,1.10618,1.10618,1.10591,1.10602,26600000.0
2007-07-20 10:51:00,1.10603,1.10603,1.10557,1.10559,10800000.0
2007-07-20 10:52:00,1.10563,1.10581,1.10563,1.10581,10600000.0
2007-07-20 10:53:00,1.10575,1.10593,1.10554,1.10567,19600000.0
2007-07-20 10:54:00,1.10545,1.10598,1.10536,1.10598,11800000.0
2007-07-20 10:55:00,1.1056,1.106,1.10554,1.1056,16000000.0
2007-07-20 10:56:00,1.10574,1.10585,1.10551,1.10551,18600000.0
2007-07-20 10:57:00,1.10526,1.10531,1.10487,1.10487,22000000.0
2007-07-20 10:58:00,1.10501,1.10522,1.10487,1.10502,16200000.0
2007-07-20 10:59:00,1.10498,1.10564,1.10491,1.10491,14000000.0
2007-07-20 11:00:00,1.10541,1.10557,1.10519,1.10557,18400000.0
2007-07-20 11:01:00,1.10544,1.10608,1.10525,1.10581,17800000.0
2007-07-20 11:02:00,1.1052,1.1054,1.1052,1.1053,15600000.0
2007-07-20 11:03:00,1.10472,1.10523,1.10467,1.10523,15600000.0
2007-07-20 11:04:00,1.1055,1.1055,1.1051,1.1053,12200000.0
2007-07-20 11:05:00,1.10507,1.10517,1.10472,1.10484,12200000.0
2007-07-20 11:06:00,1.10529,1.10548,1.10492,1.10508,11400000.0
2007-07-20 11:07:00,1.10502,1.1053,1.10491,1.1052,11000000.0
2007-07-20 11:08:00,1.10519,1.10567,1.10519,1.10552,16000000.0
2007-07-20 11:09:00,1.10595,1.10595,1.10524,1.10543,7400000.0
2007-07-20 11:10:00,1.10539,1.10561,1.10505,1.10518,17600000.0
2007-07-20 11:11:00,1.10508,1.10607,1.10508,1.10549,17800000.0
2007-07-20 11:12:00,1.10557,1.1057,1.10541,1.10551,24400000.0
2007-07-20 11:13:00,1.10557,1.10557,1.10524,1.10543,11400000.0
2007-07-20 11:14:00,1.10558,1.10562,1.10533,1.10551,11200000.0
2007-07-20 11:15:00,1.10538,1.10564,1.10522,1.10547,23000000.0
2007-07-20 11:16:00,1.10508,1.10542,1.10508,1.10526,17400000.0
2007-07-20 11:17:00,1.10522,1.10546,1.10502,1.10517,12600000.0
2007-07-20 11:18:00,1.10514,1.10514,1.10482,1.10493,13800000.0
2007-07-20 11:19:00,1.10544,1.10544,1.10457,1.105,13600000.0
2007-07-20 11:20:00,1.10522,1.10535,1.10501,1.10535,17800000.0
2007-07-20 11:21:00,1.10507,1.10548,1.10494,1.10534,13200000.0
2007-07-20 11:22:00,1.105,1.10514,1.10483,1.10488,14200000.0
2007-07-20 11:23:00,1.10504,1.10534,1.10504,1.10534,18200000.0
2007-07-20 11:24:00,1.10522,1.10563,1.10522,1.10563,13400000.0
2007-07-20 11:25:00,1.10551,1.10559,1.10509,1.10553,21600000.0
2007-07-20 11:26:00,1.10502,1.10502,1.10473,1.10473,16200000.0
2007-07-20 11:27:00,1.10498,1.10517,1.10452,1.10452,16600000.0
2007-07-20 11:28:00,1.10477,1.10494,1.10451,1.10451,14600000.0
2007-07-20 11:29:00,1.10509,1.10517,1.10461,1.10484,13400000.0
2007-07-20 11:30:00,1.10509,1.10509,1.10443,1.10443,13800000.0
2007-07-20 11:31:00,1.10492,1.10522,1.10491,1.10521,15600000.0
2007-07-20 11:32:00,1.10506,1.10508,1.10478,1.10481,23000000.0
2007-07-20 11:33:00,1.10483,1.10513,1.1048,1.10499,17600000.0
2007-07-20 11:34:00,1.10506,1.10574,1.10501,1.10574,13200000.0
2007-07-20 11:35:00,1.10532,1.10533,1.10514,1.10525,22800000.0
2007-07-20 11:36:00,1.10504,1.10535,1.10493,1.1051,9800000.0
2007-07-20 11:37:00,1.10507,1.10539,1.10492,1.10539,12800000.0
2007-07-20 11:38:00,1.10544,1.10544,1.10527,1.10528,12200000.0
2007-07-20 11:39:00,1.10519,1.10581,1.10511,1.10581,16600000.0
2007-07-20 11:40:00,1.10549,1.10572,1.10542,1.10572,20000000.0
2007-07-20 11:41:00,1.10592,1.10612,1.10569,1.10576,14000000.0
2007-07-20 11:42:00,1.10581,1.10609,1.10555,1.10555,26800000.0
2007-07-20 11:44:00,1.10522,1.10548,1.10517,1.1054,10000000.0
2007-07-20 11:45:00,1.1057,1.1057,1.10527,1.10538,16200000.0
2007-07-20 11:46:00,1.1056,1.1058,1.10559,1.10572,19600000.0
2007-07-20 11:47:00,1.10567,1.10579,1.10556,1.10572,20600000.0
2007-07-20 11:48:00,1.10562,1.10609,1.10553,1.10555,17000000.0
2007-07-20 11:49:00,1.10594,1.1061,1.10558,1.10591,7400000.0
2007-07-20 11:50:00,1.10632,1.10657,1.10611,1.10611,14800000.0
2007-07-20 11:51:00,1.10605,1.10647,1.10591,1.10647,14200000.0
2007-07-20 11:52:00,1.10625,1.10653,1.10611,1.10643,15800000.0
2007-07-20 11:53:00,1.10642,1.10658,1.10619,1.1062,10800000.0
2007-07-20 11:54:00,1.10641,1.10641,1.10573,1.10604,28200000.0
2007-07-20 11:55:00,1.1063,1.10664,1.106,1.106,10600000.0
2007-07-20 11:56:00,1.10599,1.10625,1.10584,1.10625,21400000.0
2007-07-20 11:57:00,1.10614,1.10625,1.10571,1.10605,15400000.0
2007-07-20 11:58:00,1.10588,1.10618,1.10588,1.10603,10800000.0
2007-07-20 11:59:00,1.10637,1.10646,1.10594,1.10646,31800000.0
2007-07-20 12:01:00,1.1065,1.1065,1.1064,1.1064,22000000.0
2007-07-20 12:02:00,1.10621,1.10627,1.10587,1.1061,22000000.0
2007-07-20 12:03:00,1.1065,1.1065,1.1064,1.1064,20400000.0
2007-07-20 12:04:00,1.10594,1.10653,1.10563,1.10591,20400000.0
2007-07-20 12:08:00,1.10598,1.10642,1.10598,1.10619,14400000.0
2007-07-20 12:09:00,1.10607,1.10629,1.10597,1.10597,34000000.0
2007-07-20 12:10:00,1.10604,1.1061,1.10604,1.1061,3200000.0
2007-07-20 12:13:00,1.1063,1.1063,1.1063,1.1063,16600000.0
2007-07-20 12:14:00,1.10588,1.10621,1.10569,1.10569,16600000.0
2007-07-20 12:15:00,1.10571,1.10605,1.1055,1.10605,20400000.0
2007-07-20 12:16:00,1.10568,1.10597,1.10553,1.10555,10800000.0
2007-07-20 12:17:00,1.10555,1.10591,1.10541,1.10591,11400000.0
2007-07-20 12:18:00,1.10559,1.10565,1.10542,1.10542,10800000.0
2007-07-20 12:19:00,1.10543,1.10586,1.10527,1.10546,20200000.0
2007-07-20 12:20:00,1.10551,1.106,1.10542,1.10567,7600000.0
2007-07-20 12:21:00,1.1056,1.10569,1.10538,1.10547,15000000.0
2007-07-20 12:22:00,1.10525,1.10567,1.10507,1.10507,22600000.0
2007-07-20 12:23:00,1.10549,1.10557,1.10524,1.10556,19400000.0
2007-07-20 12:24:00,1.1056,1.1056,1.1053,1.1053,3400000.0
2007-07-20 12:25:00,1.10534,1.10553,1.10522,1.10545,23800000.0
2007-07-20 12:26:00,1.10543,1.10548,1.10519,1.10519,4200000.0
2007-07-20 12:27:00,1.10551,1.1056,1.10516,1.1056,14000000.0
2007-07-20 12:29:00,1.10522,1.10551,1.10505,1.1053,16600000.0
2007-07-20 12:31:00,1.1055,1.1056,1.1055,1.1056,20400000.0
2007-07-20 12:32:00,1.1055,1.1056,1.1054,1.1056,20400000.0
2007-07-20 12:33:00,1.10521,1.10558,1.10521,1.10531,20400000.0
2007-07-20 12:34:00,1.10543,1.10545,1.10525,1.10525,18400000.0
2007-07-20 12:35:00,1.10543,1.10543,1.10512,1.10527,18400000.0
2007-07-20 12:36:00,1.10557,1.10557,1.10509,1.1052,13800000.0
2007-07-20 12:37:00,1.10515,1.1053,1.10507,1.1053,12200000.0
2007-07-20 12:39:00,1.1053,1.10546,1.10517,1.10542,9800000.0
2007-07-20 12:40:00,1.10543,1.10558,1.10509,1.10529,27800000.0
2007-07-20 12:41:00,1.10513,1.10519,1.10466,1.10516,16200000.0
2007-07-20 12:42:00,1.10528,1.10528,1.10489,1.10511,9600000.0
2007-07-20 12:43:00,1.105,1.10501,1.10468,1.10468,15400000.0
2007-07-20 12:44:00,1.1054,1.1054,1.1054,1.1054,24200000.0
2007-07-20 12:46:00,1.10503,1.10521,1.10494,1.10521,24200000.0
2007-07-20 12:47:00,1.10504,1.10531,1.1048,1.10531,18000000.0
2007-07-20 12:48:00,1.1054,1.1055,1.1052,1.1052,15000000.0
2007-07-20 12:49:00,1.10517,1.10518,1.10477,1.10486,15000000.0
2007-07-20 12:50:00,1.10511,1.10529,1.10511,1.10523,10000000.0
2007-07-20 12:51:00,1.105,1.1055,1.10479,1.10484,12600000.0
2007-07-20 12:52:00,1.10503,1.10524,1.10503,1.10512,15400000.0
2007-07-20 12:53:00,1.1052,1.10549,1.1051,1.10529,18800000.0
2007-07-20 12:54:00,1.1056,1.1057,1.1055,1.1056,24400000.0
2007-07-20 12:55:00,1.10526,1.10555,1.10526,1.10532,24400000.0
2007-07-20 12:56:00,1.10559,1.10567,1.1054,1.10549,23000000.0
2007-07-20 12:57:00,1.10541,1.1057,1.1053,1.1053,25800000.0
2007-07-20 12:58:00,1.10536,1.10585,1.10533,1.10563,18200000.0
2007-07-20 12:59:00,1.10536,1.10558,1.10512,1.10558,6800000.0
2007-07-20 13:00:00,1.10545,1.10545,1.10529,1.10529,20600000.0
2007-07-20 13:01:00,1.1058,1.1058,1.1057,1.1058,12000000.0
2007-07-20 13:02:00,1.10546,1.10546,1.10482,1.10527,12000000.0
2007-07-20 13:03:00,1.1056,1.1058,1.1056,1.1058,15200000.0
2007-07-20 13:04:00,1.10526,1.10569,1.10509,1.10528,15200000.0
2007-07-20 13:05:00,1.10532,1.10533,1.10474,1.10533,17000000.0
2007-07-20 13:06:00,1.10526,1.10585,1.10514,1.1056,25600000.0
2007-07-20 13:07:00,1.1057,1.1057,1.1056,1.1057,22000000.0
2007-07-20 13:08:00,1.10508,1.10603,1.10508,1.10551,22000000.0
2007-07-20 13:09:00,1.1056,1.1056,1.1056,1.1056,10000000.0
2007-07-20 13:10:00,1.10548,1.10592,1.10528,1.10529,10000000.0
2007-07-20 13:11:00,1.10559,1.10568,1.10552,1.10552,6800000.0
2007-07-20 13:12:00,1.10549,1.10554,1.10542,1.10542,26800000.0
2007-07-20 13:13:00,1.10537,1.1056,1.10509,1.10523,7600000.0
2007-07-20 13:14:00,1.10502,1.10577,1.10502,1.10577,13000000.0
2007-07-20 13:15:00,1.10555,1.10555,1.10528,1.10546,7400000.0
2007-07-20 13:16:00,1.1055,1.1055,1.1055,1.1055,10400000.0
2007-07-20 13:17:00,1.10533,1.10562,1.10511,1.10525,10400000.0
2007-07-20 13:18:00,1.10528,1.10578,1.10519,1.10571,33800000.0
2007-07-20 13:19:00,1.1056,1.10561,1.10509,1.1053,17000000.0
2007-07-20 13:20:00,1.10589,1.10589,1.10514,1.10539,38600000.0
2007-07-20 13:21:00,1.10564,1.10564,1.10549,1.10549,6400000.0
2007-07-20 13:22:00,1.10537,1.10588,1.10529,1.10588,26600000.0
2007-07-20 13:23:00,1.10539,1.1057,1.10525,1.1057,27400000.0
2007-07-20 13:24:00,1.1058,1.1058,1.1058,1.1058,19800000.0
2007-07-20 13:25:00,1.1054,1.10559,1.10525,1.10545,19800000.0
2007-07-20 13:26:00,1.10573,1.10596,1.10551,1.10589,16600000.0
2007-07-20 13:27:00,1.10583,1.10598,1.10545,1.10545,20800000.0
2007-07-20 13:28:00,1.10544,1.1057,1.10534,1.10534,12400000.0
2007-07-20 13:29:00,1.10537,1.10561,1.10531,1.10539,24000000.0
2007-07-20 13:30:00,1.10542,1.1056,1.10521,1.1054,20400000.0
2007-07-20 13:31:00,1.10516,1.10584,1.10516,1.10537,11800000.0
2007-07-20 13:32:00,1.10528,1.10563,1.10478,1.10563,12400000.0
2007-07-20 13:33:00,1.10508,1.10563,1.10508,1.10529,26800000.0
2007-07-20 13:34:00,1.10521,1.1056,1.10518,1.10526,25200000.0
2007-07-20 13:35:00,1.1057,1.1057,1.1055,1.1055,15000000.0
2007-07-20 13:36:00,1.1053,1.1053,1.1053,1.1053,15000000.0
2007-07-20 13:37:00,1.1051,1.10512,1.1048,1.10488,15000000.0
2007-07-20 13:38:00,1.10506,1.10506,1.10465,1.10469,13800000.0
2007-07-20 13:39:00,1.10493,1.10525,1.10467,1.10486,26400000.0
2007-07-20 13:40:00,1.10474,1.10538,1.10474,1.10478,25200000.0
2007-07-20 13:41:00,1.10514,1.10522,1.1049,1.10503,25600000.0
2007-07-20 13:42:00,1.10487,1.10499,1.10474,1.10488,16400000.0
2007-07-20 13:43:00,1.10491,1.10491,1.10465,1.10467,21800000.0
2007-07-20 13:44:00,1.10473,1.10516,1.10458,1.10463,15600000.0
2007-07-20 13:45:00,1.10445,1.10515,1.10445,1.10493,21000000.0
2007-07-20 13:46:00,1.10486,1.105,1.10463,1.10463,13000000.0
2007-07-20 13:47:00,1.1051,1.10545,1.10494,1.10494,20400000.0
2007-07-20 13:48:00,1.10472,1.10524,1.10472,1.10518,13200000.0
2007-07-20 13:49:00,1.10516,1.10523,1.1049,1.1049,8600000.0
2007-07-20 13:50:00,1.10507,1.1055,1.10479,1.1055,14600000.0
2007-07-20 13:51:00,1.10514,1.10537,1.10505,1.10511,19200000.0
2007-07-20 13:52:00,1.1055,1.1055,1.1053,1.1053,30600000.0
2007-07-20 13:53:00,1.10501,1.1054,1.10488,1.10512,30600000.0
2007-07-20 13:54:00,1.10524,1.10542,1.10503,1.10529,19200000.0
2007-07-20 13:55:00,1.10468,1.1055,1.10468,1.10514,8000000.0
2007-07-20 13:56:00,1.10485,1.10485,1.1044,1.10456,25000000.0
2007-07-20 13:57:00,1.10458,1.10458,1.10391,1.10419,39200000.0
2007-07-20 13:58:00,1.10437,1.10454,1.10405,1.10454,16200000.0
2007-07-20 13:59:00,1.10443,1.10469,1.10431,1.10458,10800000.0
2007-07-20 14:00:00,1.10441,1.10455,1.10428,1.10434,17800000.0
2007-07-20 14:01:00,1.10421,1.10473,1.10416,1.10437,10400000.0
2007-07-20 14:02:00,1.1047,1.10488,1.10446,1.10446,20200000.0
2007-07-20 14:03:00,1.1046,1.10474,1.10439,1.10461,21800000.0
2007-07-20 14:04:00,1.10485,1.1054,1.10484,1.10509,12200000.0
2007-07-20 14:05:00,1.10514,1.10519,1.10455,1.10493,17800000.0
2007-07-20 14:06:00,1.10496,1.1051,1.1046,1.1046,9800000.0
2007-07-20 14:07:00,1.10462,1.10467,1.10436,1.10436,17600000.0
2007-07-20 14:08:00,1.10438,1.1049,1.10438,1.1049,20800000.0
2007-07-20 14:09:00,1.1047,1.10508,1.10436,1.10468,21400000.0
2007-07-20 14:10:00,1.10436,1.10449,1.10436,1.10449,3200000.0
2007-07-20 14:11:00,1.10416,1.1046,1.10397,1.1046,12400000.0
2007-07-20 14:12:00,1.1044,1.1048,1.10424,1.10479,10600000.0
2007-07-20 14:13:00,1.1053,1.10552,1.10479,1.10515,19600000.0
2007-07-20 14:14:00,1.10512,1.10543,1.10512,1.10529,21600000.0
2007-07-20 14:15:00,1.10525,1.10551,1.10525,1.10528,35600000.0
2007-07-20 14:16:00,1.10538,1.10538,1.10515,1.10518,8400000.0
2007-07-20 14:17:00,1.10501,1.10538,1.10501,1.10515,9800000.0
2007-07-20 14:18:00,1.10545,1.10545,1.10504,1.10545,14800000.0
2007-07-20 14:19:00,1.10521,1.10553,1.10515,1.10536,51600000.0
2007-07-20 14:20:00,1.105,1.10505,1.10485,1.10502,17200000.0
2007-07-20 14:21:00,1.10503,1.1053,1.10496,1.10503,24800000.0
2007-07-20 14:22:00,1.10501,1.10501,1.10464,1.10464,15200000.0
2007-07-20 14:23:00,1.10487,1.10507,1.10469,1.10469,11600000.0
2007-07-20 14:25:00,1.10471,1.10535,1.10471,1.10502,9600000.0
2007-07-20 14:26:00,1.10489,1.10523,1.10445,1.10514,15600000.0
2007-07-20 14:27:00,1.10489,1.10547,1.10483,1.10483,10800000.0
2007-07-20 14:28:00,1.10487,1.10487,1.10437,1.10481,6200000.0
2007-07-20 14:29:00,1.10516,1.10516,1.10417,1.10464,15400000.0
2007-07-20 14:30:00,1.10455,1.10473,1.10429,1.10434,18800000.0
2007-07-20 14:31:00,1.10452,1.10461,1.10429,1.10461,15200000.0
2007-07-20 14:32:00,1.10448,1.10462,1.10414,1.10414,15800000.0
2007-07-20 14:33:00,1.10446,1.10494,1.10423,1.10494,17000000.0
2007-07-20 14:34:00,1.10488,1.10488,1.10459,1.10479,11400000.0
2007-07-20 14:35:00,1.10482,1.10496,1.1043,1.1043,17000000.0
2007-07-20 14:36:00,1.10463,1.10485,1.10456,1.10485,13600000.0
2007-07-20 14:37:00,1.10483,1.10493,1.10446,1.10468,17800000.0
2007-07-20 14:38:00,1.10478,1.10478,1.1041,1.10439,26000000.0
2007-07-20 14:39:00,1.10462,1.10507,1.10449,1.10449,25400000.0
2007-07-20 14:40:00,1.10428,1.10462,1.10428,1.10436,14600000.0
2007-07-20 14:41:00,1.10476,1.10476,1.10448,1.10463,17800000.0
2007-07-20 14:42:00,1.10443,1.10463,1.10443,1.10447,12600000.0
2007-07-20 14:43:00,1.10449,1.10489,1.10435,1.10462,13400000.0
2007-07-20 14:45:00,1.10447,1.10477,1.10447,1.10452,11800000.0
2007-07-20 14:46:00,1.10451,1.10475,1.10451,1.1046,25600000.0
2007-07-20 14:47:00,1.1046,1.1049,1.1046,1.1046,10000000.0
2007-07-20 14:48:00,1.10444,1.1046,1.10426,1.10437,10000000.0
2007-07-20 14:49:00,1.10467,1.10489,1.10453,1.10453,14800000.0
2007-07-20 14:50:00,1.10449,1.1051,1.10449,1.10472,22600000.0
2007-07-20 14:51:00,1.10507,1.10527,1.10494,1.10522,14600000.0
2007-07-20 14:52:00,1.10498,1.10511,1.10468,1.10511,13800000.0
2007-07-20 14:53:00,1.10498,1.10501,1.10472,1.10472,16400000.0
2007-07-20 14:54:00,1.10485,1.10525,1.10446,1.10461,19200000.0
2007-07-20 14:55:00,1.10465,1.10531,1.10463,1.105,16000000.0
2007-07-20 14:56:00,1.10507,1.10507,1.10457,1.10506,15200000.0
2007-07-20 14:57:00,1.10489,1.10518,1.10475,1.10488,19200000.0
2007-07-20 14:58:00,1.10459,1.10459,1.10453,1.10453,2600000.0
2007-07-20 14:59:00,1.10459,1.10503,1.10451,1.10451,33000000.0
2007-07-20 15:00:00,1.10418,1.10467,1.10418,1.10467,12200000.0
2007-07-20 15:01:00,1.10459,1.10507,1.10426,1.10437,17000000.0
2007-07-20 15:02:00,1.10454,1.10501,1.10452,1.10452,13400000.0
2007-07-20 15:03:00,1.10451,1.10478,1.10417,1.1043,45200000.0
2007-07-20 15:04:00,1.10476,1.10478,1.10476,1.10477,4200000.0
2007-07-20 15:05:00,1.10449,1.10487,1.10438,1.10442,19400000.0
2007-07-20 15:06:00,1.10423,1.10436,1.1037,1.1037,25000000.0
2007-07-20 15:07:00,1.10391,1.10451,1.10391,1.10429,10400000.0
2007-07-20 15:08:00,1.10429,1.1045,1.10418,1.1045,10600000.0
2007-07-20 15:09:00,1.10441,1.10457,1.10432,1.10432,18200000.0
2007-07-20 15:10:00,1.10444,1.1048,1.10425,1.10425,11800000.0
2007-07-20 15:11:00,1.10448,1.10455,1.10423,1.10455,39400000.0
2007-07-20 15:12:00,1.10459,1.10461,1.10436,1.10436,13600000.0
2007-07-20 15:13:00,1.10446,1.10464,1.10436,1.10436,102200000.0
2007-07-20 15:14:00,1.10435,1.10492,1.10435,1.10445,9000000.0
2007-07-20 15:15:00,1.10425,1.10445,1.10417,1.10445,3000000.0
2007-07-20 15:16:00,1.10445,1.10464,1.10435,1.10456,25600000.0
2007-07-20 15:17:00,1.10484,1.10484,1.10421,1.10451,20600000.0
2007-07-20 15:18:00,1.10457,1.10457,1.10432,1.10454,21400000.0
2007-07-20 15:19:00,1.10478,1.10505,1.10478,1.10493,14400000.0
2007-07-20 15:20:00,1.10493,1.10522,1.10479,1.10479,35200000.0
2007-07-20 15:21:00,1.10517,1.10517,1.10443,1.10469,14600000.0
2007-07-20 15:22:00,1.10463,1.10493,1.10452,1.10455,18200000.0
2007-07-20 15:23:00,1.10466,1.10467,1.10399,1.10399,24400000.0
2007-07-20 15:24:00,1.1047,1.1048,1.1047,1.1048,17800000.0
2007-07-20 15:25:00,1.10462,1.10482,1.10446,1.10446,17800000.0
2007-07-20 15:26:00,1.1046,1.10509,1.10455,1.10466,6800000.0
2007-07-20 15:27:00,1.1048,1.10492,1.10475,1.10482,11600000.0
2007-07-20 15:28:00,1.10465,1.10491,1.10452,1.10452,12800000.0
2007-07-20 15:29:00,1.1049,1.1049,1.10437,1.10477,15600000.0
2007-07-20 15:30:00,1.10449,1.10505,1.10431,1.10461,15600000.0
2007-07-20 15:31:00,1.10467,1.10515,1.10462,1.10477,30600000.0
2007-07-20 15:32:00,1.10484,1.10517,1.10459,1.10459,22000000.0
2007-07-20 15:33:00,1.10493,1.10525,1.1048,1.10502,116600000.0
2007-07-20 15:34:00,1.10478,1.10502,1.1045,1.10491,15400000.0
2007-07-20 15:35:00,1.10478,1.10495,1.10473,1.10479,10000000.0
2007-07-20 15:36:00,1.10533,1.10533,1.10462,1.10503,25200000.0
2007-07-20 15:37:00,1.1051,1.1051,1.10463,1.10474,18400000.0
2007-07-20 15:38:00,1.10472,1.10472,1.10454,1.10454,6800000.0
2007-07-20 15:39:00,1.10467,1.10467,1.10444,1.10444,21400000.0
2007-07-20 15:40:00,1.10474,1.10489,1.1046,1.10464,15200000.0
2007-07-20 15:41:00,1.10468,1.10517,1.1045,1.1045,11400000.0
2007-07-20 15:42:00,1.10471,1.10499,1.10447,1.10494,21800000.0
2007-07-20 15:43:00,1.10469,1.10483,1.10441,1.10467,13800000.0
2007-07-20 15:44:00,1.10499,1.10511,1.10467,1.10488,113400000.0
2007-07-20 15:45:00,1.10482,1.10503,1.10482,1.10503,2000000.0
2007-07-20 15:46:00,1.10484,1.10495,1.10473,1.10485,16600000.0
2007-07-20 15:47:00,1.10468,1.10488,1.10453,1.10472,12800000.0
2007-07-20 15:48:00,1.10451,1.10475,1.10406,1.10406,28600000.0
2007-07-20 15:49:00,1.10425,1.10467,1.10423,1.10441,49200000.0
2007-07-20 15:50:00,1.1046,1.1046,1.10397,1.10435,14000000.0
2007-07-20 15:51:00,1.10414,1.10427,1.10394,1.10423,11800000.0
2007-07-20 15:52:00,1.10441,1.10473,1.10424,1.10473,17600000.0
2007-07-20 15:53:00,1.10435,1.10491,1.1041,1.10444,18000000.0
2007-07-20 15:54:00,1.10455,1.10465,1.10405,1.10451,11200000.0
2007-07-20 15:55:00,1.10447,1.1045,1.10406,1.10412,14400000.0
2007-07-20 15:56:00,1.10434,1.10453,1.10399,1.10438,30200000.0
2007-07-20 15:57:00,1.10446,1.10491,1.10438,1.10491,19800000.0
2007-07-20 15:58:00,1.10475,1.10479,1.10438,1.10446,23800000.0
2007-07-20 15:59:00,1.10448,1.10472,1.10438,1.10463,18800000.0
2007-07-20 16:00:00,1.10464,1.10508,1.10453,1.10464,16000000.0
2007-07-20 16:01:00,1.10455,1.10474,1.10425,1.10474,22800000.0
2007-07-20 16:02:00,1.10436,1.10498,1.10434,1.10434,17800000.0
2007-07-20 16:03:00,1.10429,1.10488,1.10429,1.10462,91000000.0
2007-07-20 16:04:00,1.1044,1.10445,1.10415,1.10434,20800000.0
2007-07-20 16:05:00,1.10418,1.10479,1.10418,1.10474,21600000.0
2007-07-20 16:06:00,1.10478,1.10478,1.10401,1.10413,10400000.0
2007-07-20 16:07:00,1.10438,1.10449,1.10408,1.10417,11600000.0
2007-07-20 16:08:00,1.10429,1.10444,1.1042,1.10444,82200000.0
2007-07-20 16:09:00,1.10437,1.10476,1.10429,1.10436,18800000.0
2007-07-20 16:10:00,1.10431,1.10475,1.10423,1.10438,19600000.0
2007-07-20 16:11:00,1.10447,1.10475,1.10414,1.10414,27600000.0
2007-07-20 16:12:00,1.10457,1.10457,1.10405,1.10408,21600000.0
2007-07-20 16:13:00,1.10431,1.10445,1.10403,1.10415,20200000.0
2007-07-20 16:14:00,1.10461,1.10461,1.10403,1.10415,20400000.0
2007-07-20 16:15:00,1.10449,1.10491,1.10438,1.10438,17800000.0
2007-07-20 16:16:00,1.10456,1.10472,1.10417,1.10433,27400000.0
2007-07-20 16:17:00,1.10463,1.10502,1.10439,1.10447,20400000.0
2007-07-20 16:18:00,1.10473,1.10473,1.10429,1.10453,17600000.0
2007-07-20 16:19:00,1.10442,1.10523,1.10442,1.10523,13000000.0
2007-07-20 16:20:00,1.10518,1.10523,1.10424,1.10489,13800000.0
2007-07-20 16:21:00,1.10482,1.10531,1.1047,1.10511,28600000.0
2007-07-20 16:22:00,1.10518,1.10558,1.10478,1.10478,18000000.0
2007-07-20 16:23:00,1.10433,1.10471,1.10433,1.10471,20400000.0
2007-07-20 16:24:00,1.10514,1.10514,1.10457,1.10486,23400000.0
2007-07-20 16:25:00,1.10477,1.10484,1.10474,1.1048,18000000.0
2007-07-20 16:26:00,1.10469,1.10524,1.10447,1.10488,27200000.0
2007-07-20 16:27:00,1.10496,1.10519,1.10472,1.10478,9800000.0
2007-07-20 16:28:00,1.10503,1.10524,1.10503,1.10513,25800000.0
2007-07-20 16:29:00,1.105,1.10509,1.1047,1.10493,22800000.0
2007-07-20 16:30:00,1.10505,1.10563,1.10492,1.10494,20200000.0
2007-07-20 16:31:00,1.10484,1.10502,1.10454,1.10502,11400000.0
2007-07-20 16:32:00,1.10481,1.10496,1.10471,1.10496,8200000.0
2007-07-20 16:33:00,1.10461,1.10535,1.10461,1.1052,21000000.0
2007-07-20 16:34:00,1.10505,1.10576,1.10478,1.10576,20200000.0
2007-07-20 16:35:00,1.10526,1.10555,1.10512,1.10524,20400000.0
2007-07-20 16:36:00,1.10508,1.10559,1.10501,1.1052,20800000.0
2007-07-20 16:37:00,1.10593,1.10644,1.10593,1.10629,7200000.0
2007-07-20 16:38:00,1.1056,1.10621,1.1056,1.10621,7800000.0
2007-07-20 16:39:00,1.10572,1.10585,1.10549,1.10549,19600000.0
2007-07-20 16:40:00,1.10539,1.10598,1.10527,1.10598,22000000.0
2007-07-20 16:41:00,1.10568,1.10603,1.10562,1.10562,20800000.0
2007-07-20 16:42:00,1.10594,1.10634,1.10591,1.10594,42000000.0
2007-07-20 16:43:00,1.10594,1.10613,1.10538,1.10554,18400000.0
2007-07-20 16:44:00,1.10584,1.10613,1.10577,1.10579,12400000.0
2007-07-20 16:45:00,1.10581,1.10611,1.1056,1.10582,17200000.0
2007-07-20 16:46:00,1.10584,1.10624,1.10565,1.10586,25600000.0
2007-07-20 16:47:00,1.10601,1.10601,1.10558,1.10574,24200000.0
2007-07-20 16:48:00,1.1055,1.10577,1.10531,1.10535,17000000.0
2007-07-20 16:49:00,1.1055,1.1055,1.10511,1.10511,21000000.0
2007-07-20 16:50:00,1.10545,1.1056,1.10512,1.10531,10000000.0
2007-07-20 16:51:00,1.10521,1.10561,1.10484,1.10517,10000000.0
2007-07-20 16:52:00,1.10511,1.10526,1.10468,1.105,10200000.0
2007-07-20 16:53:00,1.10494,1.10494,1.1047,1.1047,5600000.0
2007-07-20 16:54:00,1.1051,1.10522,1.10487,1.105,9200000.0
2007-07-20 16:55:00,1.10496,1.10588,1.1048,1.10555,13800000.0
2007-07-20 16:56:00,1.10565,1.10585,1.10521,1.10558,11600000.0
2007-07-20 16:57:00,1.1055,1.1055,1.1052,1.1052,14200000.0
2007-07-20 16:58:00,1.10505,1.10508,1.1048,1.1048,112000000.0
2007-07-20 16:59:00,1.10446,1.10475,1.10376,1.10403,13000000.0
2007-07-20 17:00:00,1.10381,1.1039,1.10366,1.10372,14400000.0
2007-07-20 17:01:00,1.10383,1.10396,1.10355,1.10393,10600000.0
2007-07-20 17:02:00,1.10377,1.10388,1.10377,1.10388,6800000.0
2007-07-20 17:03:00,1.10427,1.10427,1.10387,1.10387,13800000.0
2007-07-20 17:04:00,1.1038,1.104,1.10355,1.1038,14600000.0
2007-07-20 17:05:00,1.10439,1.10463,1.10403,1.10453,21600000.0
2007-07-20 17:06:00,1.10427,1.10449,1.10421,1.10449,21000000.0
2007-07-20 17:07:00,1.10413,1.10481,1.10403,1.10442,110400000.0
2007-07-20 17:08:00,1.10482,1.10482,1.10391,1.10396,27000000.0
2007-07-20 17:09:00,1.104,1.10448,1.10391,1.10445,12400000.0
2007-07-20 17:10:00,1.10441,1.10445,1.10423,1.10438,18600000.0
2007-07-20 17:11:00,1.10407,1.10442,1.10407,1.10424,16600000.0
2007-07-20 17:12:00,1.10429,1.10435,1.10402,1.10422,9800000.0
2007-07-20 17:13:00,1.10424,1.10436,1.10408,1.1041,62000000.0
2007-07-20 17:14:00,1.10427,1.1049,1.1042,1.10469,21000000.0
2007-07-20 17:15:00,1.10409,1.10409,1.10368,1.104,13800000.0
2007-07-20 17:16:00,1.10399,1.10437,1.10399,1.1041,14800000.0
2007-07-20 17:17:00,1.10429,1.10437,1.1038,1.10401,17400000.0
2007-07-20 17:18:00,1.10382,1.1043,1.10382,1.1039,4800000.0
2007-07-20 17:19:00,1.10395,1.1044,1.10395,1.10412,16200000.0
2007-07-20 17:20:00,1.1039,1.10396,1.10363,1.10363,26200000.0
2007-07-20 17:21:00,1.10387,1.10394,1.1034,1.10379,13800000.0
2007-07-20 17:22:00,1.10372,1.10411,1.10368,1.10379,12400000.0
2007-07-20 17:23:00,1.10406,1.10406,1.10343,1.10348,18400000.0
2007-07-20 17:24:00,1.10361,1.10438,1.10353,1.10438,11600000.0
2007-07-20 17:25:00,1.1037,1.10473,1.10364,1.10396,140000000.0
2007-07-20 17:26:00,1.10421,1.10421,1.10378,1.10387,27600000.0
2007-07-20 17:27:00,1.104,1.10424,1.10374,1.1039,12200000.0
2007-07-20 17:28:00,1.1042,1.1042,1.10366,1.10377,12200000.0
2007-07-20 17:29:00,1.10392,1.10404,1.10306,1.10354,18000000.0
2007-07-20 17:30:00,1.10335,1.10352,1.10335,1.10343,7600000.0
2007-07-20 17:31:00,1.10352,1.10362,1.10321,1.10334,16400000.0
2007-07-20 17:32:00,1.10344,1.10353,1.10315,1.10316,19200000.0
2007-07-20 17:33:00,1.10311,1.1034,1.10308,1.1034,17400000.0
2007-07-20 17:34:00,1.10361,1.10398,1.10361,1.10364,13000000.0
2007-07-20 17:35:00,1.10357,1.10387,1.10346,1.10354,17800000.0
2007-07-20 17:36:00,1.10378,1.10378,1.1035,1.1035,9000000.0
2007-07-20 17:37:00,1.10383,1.10399,1.10379,1.10389,13200000.0
2007-07-20 17:38:00,1.10426,1.10426,1.10352,1.10352,30200000.0
2007-07-20 17:39:00,1.10334,1.10384,1.10334,1.10378,35200000.0
2007-07-20 17:40:00,1.10335,1.10406,1.10335,1.10342,13400000.0
2007-07-20 17:41:00,1.10315,1.10315,1.10286,1.10292,7400000.0
2007-07-20 17:42:00,1.10266,1.10307,1.10266,1.10281,9400000.0
2007-07-20 17:43:00,1.10297,1.10345,1.10286,1.10322,15600000.0
2007-07-20 17:44:00,1.10339,1.10359,1.1031,1.10341,11600000.0
2007-07-20 17:45:00,1.10286,1.10293,1.10258,1.10291,11800000.0
2007-07-20 17:46:00,1.10314,1.10314,1.10266,1.10288,13800000.0
2007-07-20 17:47:00,1.10271,1.10309,1.10258,1.10277,87200000.0
2007-07-20 17:48:00,1.10289,1.10336,1.10264,1.10288,23200000.0
2007-07-20 17:49:00,1.10304,1.10329,1.10285,1.10287,29600000.0
2007-07-20 17:50:00,1.10284,1.10301,1.10275,1.10301,17200000.0
2007-07-20 17:51:00,1.10305,1.10317,1.10267,1.10311,9400000.0
2007-07-20 17:52:00,1.10284,1.10344,1.10284,1.1029,22200000.0
2007-07-20 17:53:00,1.10297,1.10336,1.10286,1.10299,26800000.0
2007-07-20 17:54:00,1.10305,1.10331,1.10302,1.10312,52600000.0
2007-07-20 17:55:00,1.1029,1.10332,1.10282,1.1033,15600000.0
2007-07-20 17:56:00,1.1034,1.1034,1.1034,1.1034,9400000.0
2007-07-20 17:57:00,1.10316,1.10322,1.10297,1.10318,9400000.0
2007-07-20 17:58:00,1.10316,1.10366,1.10316,1.10353,13000000.0
2007-07-20 17:59:00,1.10331,1.10379,1.10316,1.10352,25200000.0
2007-07-20 18:00:00,1.10353,1.10372,1.10344,1.10355,16600000.0
2007-07-20 18:01:00,1.10373,1.10377,1.10331,1.10354,12400000.0
2007-07-20 18:02:00,1.10352,1.10392,1.1033,1.1033,20800000.0
2007-07-20 18:03:00,1.10373,1.10421,1.10352,1.10421,22400000.0
2007-07-20 18:04:00,1.1038,1.10419,1.10341,1.10419,11600000.0
2007-07-20 18:05:00,1.10434,1.10447,1.10416,1.10419,32200000.0
2007-07-20 18:06:00,1.10422,1.10426,1.10371,1.10426,19000000.0
2007-07-20 18:07:00,1.10391,1.10393,1.10343,1.10352,14400000.0
2007-07-20 18:08:00,1.10338,1.10374,1.10333,1.10336,10800000.0
2007-07-20 18:09:00,1.10352,1.1036,1.1033,1.10347,16000000.0
2007-07-20 18:10:00,1.10344,1.10374,1.10328,1.10328,10600000.0
2007-07-20 18:11:00,1.10356,1.10369,1.10324,1.10353,18800000.0
2007-07-20 18:12:00,1.10367,1.10393,1.10332,1.10334,17200000.0
2007-07-20 18:13:00,1.10344,1.10386,1.10287,1.10386,29200000.0
2007-07-20 18:14:00,1.10365,1.10381,1.1035,1.10381,12400000.0
2007-07-20 18:15:00,1.10371,1.10393,1.10364,1.10364,19600000.0
2007-07-20 18:16:00,1.10347,1.10393,1.10347,1.10378,10600000.0
2007-07-20 18:17:00,1.10341,1.10341,1.10323,1.10335,10400000.0
2007-07-20 18:18:00,1.10299,1.1033,1.10299,1.1033,16400000.0
2007-07-20 18:19:00,1.10335,1.10352,1.10323,1.10339,18200000.0
2007-07-20 18:20:00,1.10343,1.10369,1.10333,1.10352,10800000.0
2007-07-20 18:21:00,1.10324,1.10389,1.10324,1.10348,15400000.0
2007-07-20 18:22:00,1.10322,1.10337,1.10309,1.1033,11800000.0
2007-07-20 18:23:00,1.10316,1.10394,1.10316,1.10348,17400000.0
2007-07-20 18:24:00,1.10305,1.10339,1.10305,1.10309,15200000.0
2007-07-20 18:25:00,1.1033,1.10354,1.1033,1.10331,11600000.0
2007-07-20 18:26:00,1.10326,1.10336,1.10325,1.10325,14600000.0
2007-07-20 18:27:00,1.10332,1.10356,1.10321,1.10334,21600000.0
2007-07-20 18:28:00,1.10332,1.10332,1.10305,1.10305,3200000.0
2007-07-20 18:29:00,1.10288,1.10299,1.10285,1.10299,19000000.0
2007-07-20 18:30:00,1.10285,1.10321,1.10284,1.10302,24800000.0
2007-07-20 18:31:00,1.10298,1.10308,1.10275,1.10275,21400000.0
2007-07-20 18:32:00,1.10267,1.10325,1.10257,1.10285,13800000.0
2007-07-20 18:33:00,1.1029,1.10335,1.10287,1.10291,18800000.0
2007-07-20 18:34:00,1.10313,1.10338,1.10298,1.10299,15000000.0
2007-07-20 18:35:00,1.1032,1.10325,1.10305,1.10325,11800000.0
2007-07-20 18:36:00,1.10314,1.10328,1.10292,1.10292,17000000.0
2007-07-20 18:37:00,1.10287,1.1033,1.10287,1.10306,11400000.0
2007-07-20 18:38:00,1.10329,1.10335,1.10297,1.10297,10800000.0
2007-07-20 18:39:00,1.10299,1.10321,1.10287,1.10304,10600000.0
2007-07-20 18:40:00,1.10373,1.10373,1.10288,1.10331,25200000.0
2007-07-20 18:41:00,1.10324,1.10381,1.10303,1.10332,28400000.0
2007-07-20 18:42:00,1.10307,1.10319,1.1028,1.10296,12400000.0
2007-07-20 18:43:00,1.10315,1.10386,1.10315,1.10386,13000000.0
2007-07-20 18:44:00,1.10346,1.10346,1.1032,1.10331,15000000.0
2007-07-20 18:45:00,1.10305,1.10335,1.10305,1.10318,11400000.0
2007-07-20 18:46:00,1.10323,1.10323,1.10283,1.10283,7800000.0
2007-07-20 18:47:00,1.10297,1.10347,1.10297,1.10347,18800000.0
2007-07-20 18:48:00,1.1032,1.10349,1.10313,1.10321,28400000.0
2007-07-20 18:49:00,1.10317,1.10355,1.10317,1.10338,21200000.0
2007-07-20 18:50:00,1.10344,1.10344,1.10296,1.10296,18600000.0
2007-07-20 18:51:00,1.1028,1.10309,1.10259,1.10277,13200000.0
2007-07-20 18:52:00,1.1029,1.10324,1.10268,1.10292,18800000.0
2007-07-20 18:53:00,1.10271,1.10323,1.10263,1.10285,27400000.0
2007-07-20 18:54:00,1.10215,1.10255,1.10215,1.10242,33600000.0
2007-07-20 18:55:00,1.10263,1.10296,1.10211,1.10267,18000000.0
2007-07-20 18:56:00,1.10245,1.10289,1.1021,1.1021,21400000.0
2007-07-20 18:57:00,1.10227,1.10254,1.10205,1.10254,10600000.0
2007-07-20 18:58:00,1.10234,1.10286,1.10219,1.10242,22000000.0
2007-07-20 18:59:00,1.1029,1.1029,1.1027,1.1029,11000000.0
2007-07-20 19:00:00,1.10258,1.10258,1.1021,1.10239,11000000.0
2007-07-20 19:01:00,1.10264,1.10265,1.10236,1.10265,20600000.0
2007-07-20 19:02:00,1.10261,1.10287,1.10251,1.10287,14600000.0
2007-07-20 19:03:00,1.10256,1.10322,1.10256,1.1029,12200000.0
2007-07-20 19:04:00,1.10295,1.10309,1.10252,1.10268,16800000.0
2007-07-20 19:05:00,1.1029,1.1029,1.10257,1.10258,20000000.0
2007-07-20 19:06:00,1.10259,1.103,1.10259,1.1027,10200000.0
2007-07-20 19:07:00,1.10277,1.10295,1.10241,1.10273,33200000.0
2007-07-20 19:08:00,1.10275,1.10304,1.10266,1.1027,53200000.0
2007-07-20 19:09:00,1.10267,1.10309,1.10257,1.10257,16200000.0
2007-07-20 19:10:00,1.10288,1.10288,1.10249,1.10267,12800000.0
2007-07-20 19:11:00,1.10243,1.10295,1.10238,1.10256,13600000.0
2007-07-20 19:12:00,1.1031,1.1031,1.103,1.103,19800000.0
2007-07-20 19:13:00,1.10267,1.10293,1.10258,1.10263,19800000.0
2007-07-20 19:14:00,1.1033,1.1033,1.1031,1.1033,13000000.0
2007-07-20 19:15:00,1.10297,1.10311,1.10272,1.10296,13000000.0
2007-07-20 19:16:00,1.10302,1.10302,1.1026,1.10264,30400000.0
2007-07-20 19:17:00,1.10269,1.10277,1.10269,1.10277,7400000.0
2007-07-20 19:18:00,1.1032,1.10336,1.10301,1.10332,15400000.0
2007-07-20 19:19:00,1.10304,1.10319,1.10276,1.10276,10400000.0
2007-07-20 19:20:00,1.1027,1.10336,1.1027,1.10272,11800000.0
2007-07-20 19:21:00,1.10308,1.10347,1.10245,1.10312,15600000.0
2007-07-20 19:22:00,1.1035,1.1035,1.1035,1.1035,13200000.0
2007-07-20 19:23:00,1.1031,1.10344,1.10298,1.10344,13200000.0
2007-07-20 19:24:00,1.10342,1.10373,1.10274,1.10274,18400000.0
2007-07-20 19:25:00,1.10303,1.10303,1.10278,1.10281,17800000.0
2007-07-20 19:26:00,1.10294,1.10323,1.10289,1.10298,28200000.0
2007-07-20 19:27:00,1.10336,1.10348,1.10298,1.10348,10600000.0
2007-07-20 19:28:00,1.10315,1.10319,1.10279,1.10279,11600000.0
2007-07-20 19:29:00,1.10352,1.10356,1.10322,1.10356,9200000.0
2007-07-20 19:30:00,1.10346,1.10346,1.103,1.103,10000000.0
2007-07-20 19:31:00,1.10305,1.10325,1.10293,1.10305,7600000.0
2007-07-20 19:32:00,1.10345,1.10345,1.1032,1.10327,26200000.0
2007-07-20 19:33:00,1.10312,1.10349,1.10312,1.10316,23400000.0
2007-07-20 19:34:00,1.10282,1.10365,1.10282,1.10318,16200000.0
2007-07-20 19:35:00,1.1036,1.1037,1.1036,1.1037,12200000.0
2007-07-20 19:36:00,1.10331,1.10354,1.10331,1.10351,12200000.0
2007-07-20 19:37:00,1.1036,1.10363,1.10327,1.10342,8800000.0
2007-07-20 19:38:00,1.10384,1.10386,1.10325,1.10345,13000000.0
2007-07-20 19:39:00,1.10361,1.10375,1.1035,1.10369,15400000.0
2007-07-20 19:40:00,1.10329,1.10329,1.10284,1.10284,9800000.0
2007-07-20 19:41:00,1.10308,1.10313,1.10269,1.10313,18200000.0
2007-07-20 19:42:00,1.10235,1.10263,1.1021,1.1026,15600000.0
2007-07-20 19:43:00,1.10323,1.10323,1.10274,1.10274,10600000.0
2007-07-20 19:44:00,1.10296,1.10299,1.10271,1.10281,23400000.0
2007-07-20 19:45:00,1.10301,1.10326,1.10255,1.10326,14000000.0
2007-07-20 19:46:00,1.10302,1.10318,1.10281,1.10299,30000000.0
2007-07-20 19:47:00,1.10278,1.10313,1.10278,1.10301,7800000.0
2007-07-20 19:48:00,1.10314,1.10337,1.10314,1.10321,12600000.0
2007-07-20 19:49:00,1.10327,1.10398,1.10327,1.10353,20400000.0
2007-07-20 19:50:00,1.10362,1.10398,1.10359,1.1037,23400000.0
2007-07-20 19:51:00,1.10367,1.10389,1.1036,1.1036,23800000.0
2007-07-20 19:52:00,1.10367,1.10387,1.10344,1.10345,13800000.0
2007-07-20 19:53:00,1.10351,1.10362,1.1033,1.10334,21800000.0
2007-07-20 19:54:00,1.10347,1.10359,1.10339,1.10343,18400000.0
2007-07-20 19:55:00,1.104,1.104,1.1038,1.1039,18400000.0
2007-07-20 19:56:00,1.10347,1.10378,1.10332,1.10332,18400000.0
2007-07-20 19:57:00,1.10348,1.10351,1.10315,1.10315,8000000.0
2007-07-20 19:58:00,1.10311,1.10345,1.10304,1.10304,21200000.0
2007-07-20 19:59:00,1.10286,1.10316,1.10263,1.10263,11200000.0
2007-07-20 20:00:00,1.10271,1.10284,1.1025,1.10284,10400000.0
2007-07-20 20:01:00,1.10266,1.10283,1.10246,1.10246,19000000.0
2007-07-20 20:02:00,1.10262,1.10291,1.10256,1.10275,16400000.0
2007-07-20 20:03:00,1.1026,1.10263,1.10222,1.10263,11600000.0
2007-07-20 20:04:00,1.10258,1.10293,1.10258,1.10263,15800000.0
2007-07-20 20:05:00,1.10284,1.10331,1.10237,1.10289,17400000.0
2007-07-20 20:06:00,1.10282,1.10313,1.10282,1.10311,9400000.0
2007-07-20 20:07:00,1.10319,1.10335,1.10305,1.10335,18400000.0
2007-07-20 20:08:00,1.10327,1.10343,1.10322,1.10324,12200000.0
2007-07-20 20:09:00,1.10304,1.10341,1.10279,1.10287,17000000.0
2007-07-20 20:10:00,1.10305,1.10324,1.10273,1.10306,25200000.0
2007-07-20 20:11:00,1.10315,1.1033,1.10315,1.10329,17000000.0
2007-07-20 20:12:00,1.10318,1.10324,1.10291,1.10305,17600000.0
2007-07-20 20:13:00,1.10296,1.10322,1.10296,1.10311,12400000.0
2007-07-20 20:14:00,1.10341,1.10341,1.10274,1.10311,30600000.0
2007-07-20 20:16:00,1.10299,1.1033,1.10283,1.10283,13200000.0
2007-07-20 20:18:00,1.10304,1.10335,1.1028,1.10311,18600000.0
2007-07-20 20:19:00,1.10308,1.10317,1.10295,1.103,9800000.0
2007-07-20 20:20:00,1.10295,1.10303,1.10258,1.10303,16400000.0
2007-07-20 20:21:00,1.10262,1.10304,1.10248,1.10248,18600000.0
2007-07-20 20:22:00,1.10261,1.10296,1.10252,1.10255,32200000.0
2007-07-20 20:23:00,1.1027,1.1027,1.10226,1.10226,23800000.0
2007-07-20 20:24:00,1.10289,1.10289,1.10212,1.10262,11800000.0
2007-07-20 20:25:00,1.10313,1.10324,1.10247,1.10267,9400000.0
2007-07-20 20:26:00,1.10244,1.10285,1.10241,1.10277,13200000.0
2007-07-20 20:27:00,1.10288,1.10288,1.10258,1.10269,14200000.0
2007-07-20 20:28:00,1.1027,1.10327,1.10226,1.10327,21200000.0
2007-07-20 20:29:00,1.1032,1.1032,1.1024,1.1024,10200000.0
2007-07-20 20:30:00,1.10259,1.10292,1.10245,1.10251,18000000.0
2007-07-20 20:31:00,1.10227,1.10276,1.10216,1.10243,18200000.0
2007-07-20 20:32:00,1.1029,1.103,1.1027,1.1027,17800000.0
2007-07-20 20:33:00,1.10253,1.10261,1.10234,1.10234,17800000.0
2007-07-20 20:34:00,1.1026,1.10266,1.10239,1.10257,12400000.0
2007-07-20 20:35:00,1.10213,1.10269,1.10213,1.10269,19200000.0
2007-07-20 20:36:00,1.10255,1.10262,1.10211,1.10248,16400000.0
2007-07-20 20:37:00,1.10242,1.10268,1.10208,1.10231,23400000.0
2007-07-20 20:38:00,1.1028,1.1028,1.1026,1.1026,15600000.0
2007-07-20 20:39:00,1.1028,1.1028,1.1027,1.1027,15600000.0
2007-07-20 20:40:00,1.1025,1.10274,1.1022,1.10261,15600000.0
2007-07-20 20:41:00,1.10271,1.10271,1.10228,1.10231,15000000.0
2007-07-20 20:42:00,1.10257,1.10273,1.10231,1.10246,15800000.0
2007-07-20 20:43:00,1.10241,1.10289,1.10202,1.1023,13200000.0
2007-07-20 20:44:00,1.10225,1.10246,1.10196,1.10246,24400000.0
2007-07-20 20:45:00,1.10229,1.10252,1.10229,1.10252,9000000.0
2007-07-20 20:46:00,1.1022,1.1022,1.10212,1.1022,18800000.0
2007-07-20 20:47:00,1.10212,1.10247,1.102,1.10208,11600000.0
2007-07-20 20:48:00,1.10226,1.10245,1.10178,1.10232,36000000.0
2007-07-20 20:49:00,1.1027,1.1028,1.1027,1.1028,19600000.0
2007-07-20 20:50:00,1.1027,1.1027,1.1027,1.1027,19600000.0
2007-07-20 20:51:00,1.1028,1.1028,1.1028,1.1028,19600000.0
2007-07-20 20:52:00,1.10245,1.10263,1.10236,1.10244,19600000.0
2007-07-20 20:53:00,1.10223,1.10238,1.10214,1.10238,13000000.0
2007-07-20 20:54:00,1.10233,1.10249,1.10195,1.10237,13600000.0
2007-07-20 20:55:00,1.10259,1.10295,1.10243,1.1025,17000000.0
2007-07-20 20:56:00,1.10261,1.10304,1.10249,1.10304,16600000.0
2007-07-20 20:57:00,1.10331,1.10331,1.10301,1.10305,6800000.0
2007-07-20 20:58:00,1.10296,1.10301,1.1029,1.10293,8400000.0
2007-07-20 20:59:00,1.10257,1.10307,1.10254,1.10307,15800000.0
2007-07-20 21:00:00,1.10311,1.10319,1.10264,1.10319,17000000.0
2007-07-20 21:01:00,1.103,1.1031,1.103,1.1031,15400000.0
2007-07-20 21:02:00,1.10262,1.10291,1.10242,1.10291,15400000.0
2007-07-20 21:03:00,1.103,1.103,1.103,1.103,32200000.0
2007-07-20 21:04:00,1.10251,1.10299,1.10239,1.10299,32200000.0
2007-07-20 21:05:00,1.10263,1.10283,1.10255,1.10274,17000000.0
2007-07-20 21:06:00,1.10316,1.10324,1.10292,1.10297,23400000.0
2007-07-20 21:07:00,1.10268,1.10304,1.10252,1.10252,15800000.0
2007-07-20 21:08:00,1.1026,1.10286,1.1026,1.10263,10400000.0
2007-07-20 21:09:00,1.10286,1.10296,1.1027,1.10287,7600000.0
2007-07-20 21:10:00,1.10295,1.103,1.10271,1.10286,13800000.0
2007-07-20 21:11:00,1.1029,1.10309,1.10277,1.10277,20600000.0
2007-07-20 21:12:00,1.10282,1.10306,1.10221,1.10221,30000000.0
2007-07-20 21:13:00,1.10263,1.10315,1.10252,1.10286,21600000.0
2007-07-20 21:14:00,1.10289,1.10319,1.1027,1.10317,17000000.0
2007-07-20 21:15:00,1.10295,1.10326,1.10295,1.10302,4200000.0
2007-07-20 21:17:00,1.10323,1.10367,1.10277,1.10353,20400000.0
2007-07-20 21:18:00,1.10291,1.103,1.10277,1.10277,9200000.0
2007-07-20 21:20:00,1.10287,1.10332,1.10276,1.10289,24400000.0
2007-07-20 21:21:00,1.10307,1.10341,1.10281,1.10299,25000000.0
2007-07-20 21:22:00,1.10309,1.10347,1.10308,1.10322,15400000.0
2007-07-20 21:23:00,1.10337,1.10368,1.10321,1.10339,28800000.0
2007-07-20 21:24:00,1.10326,1.10386,1.1031,1.10386,10800000.0
2007-07-20 21:25:00,1.10357,1.10357,1.103,1.10304,13200000.0
2007-07-20 21:26:00,1.1026,1.10293,1.1026,1.10293,3200000.0
2007-07-20 21:27:00,1.10323,1.10329,1.10276,1.10276,27200000.0
2007-07-20 21:29:00,1.1032,1.1032,1.1029,1.103,18400000.0
2007-07-20 21:30:00,1.10267,1.10268,1.10241,1.10257,18400000.0
2007-07-20 21:31:00,1.10267,1.10302,1.10265,1.10297,14400000.0
2007-07-20 21:32:00,1.10276,1.10296,1.10251,1.10251,10800000.0
2007-07-20 21:34:00,1.10255,1.10281,1.10255,1.10262,20200000.0
2007-07-20 21:35:00,1.10245,1.10299,1.10245,1.10263,9600000.0
2007-07-20 21:36:00,1.10292,1.10304,1.1028,1.10299,22000000.0
2007-07-20 21:37:00,1.10308,1.10324,1.10294,1.10294,25400000.0
2007-07-20 21:38:00,1.10284,1.10288,1.1023,1.10236,24600000.0
2007-07-20 21:39:00,1.10265,1.10277,1.10243,1.10273,17200000.0
2007-07-20 21:40:00,1.103,1.10303,1.10271,1.10295,6800000.0
2007-07-20 21:41:00,1.10311,1.10334,1.10287,1.10287,23800000.0
2007-07-20 21:42:00,1.1029,1.1035,1.10285,1.1035,16800000.0
2007-07-20 21:43:00,1.10336,1.1039,1.10275,1.10322,14000000.0
2007-07-20 21:44:00,1.10285,1.10287,1.10285,1.10287,3200000.0
2007-07-20 21:46:00,1.1029,1.10303,1.10281,1.10302,24400000.0
2007-07-20 21:47:00,1.10289,1.10367,1.10289,1.10293,14000000.0
2007-07-20 21:48:00,1.10291,1.1032,1.10291,1.10305,19400000.0
2007-07-20 21:49:00,1.10287,1.1033,1.10287,1.10301,33000000.0
2007-07-20 21:50:00,1.10333,1.10333,1.10315,1.10319,6800000.0
2007-07-20 21:51:00,1.103,1.10307,1.10288,1.10293,17600000.0
2007-07-20 21:53:00,1.1035,1.1035,1.1035,1.1035,37000000.0
2007-07-20 21:54:00,1.10308,1.10356,1.10308,1.10345,37000000.0
2007-07-20 21:55:00,1.10336,1.10372,1.10323,1.10323,13800000.0
2007-07-20 21:56:00,1.10356,1.10356,1.10265,1.10293,23600000.0
2007-07-20 21:57:00,1.10327,1.10327,1.10286,1.10296,15800000.0
2007-07-20 21:58:00,1.10275,1.10298,1.10228,1.10298,14400000.0
2007-07-20 21:59:00,1.10279,1.10299,1.1024,1.10288,18000000.0
2007-07-20 22:00:00,1.10265,1.10305,1.10238,1.10275,16400000.0
2007-07-20 22:01:00,1.10307,1.10307,1.10259,1.10297,21600000.0
2007-07-20 22:02:00,1.10322,1.10322,1.10252,1.1027,12400000.0
2007-07-20 22:03:00,1.10253,1.10292,1.10245,1.10276,13600000.0
2007-07-20 22:04:00,1.10278,1.10296,1.10237,1.10291,23800000.0
2007-07-20 22:05:00,1.1028,1.1028,1.10233,1.10267,10800000.0
2007-07-20 22:06:00,1.1025,1.10287,1.10231,1.10241,19000000.0
2007-07-20 22:07:00,1.10192,1.10244,1.10192,1.10239,18400000.0
2007-07-20 22:08:00,1.10203,1.10264,1.10191,1.10226,10600000.0
2007-07-20 22:09:00,1.10255,1.10274,1.10247,1.1025,18400000.0
2007-07-20 22:10:00,1.10271,1.10271,1.10232,1.10232,4000000.0
2007-07-20 22:11:00,1.10256,1.10298,1.1024,1.1024,16200000.0
2007-07-20 22:12:00,1.10269,1.10299,1.10267,1.10275,17000000.0
2007-07-20 22:13:00,1.10274,1.10323,1.1025,1.1025,13600000.0
2007-07-20 22:14:00,1.10273,1.10273,1.1024,1.10271,23400000.0
2007-07-20 22:15:00,1.10276,1.10285,1.10246,1.10258,24400000.0
2007-07-20 22:16:00,1.1027,1.10302,1.10242,1.10245,30000000.0
2007-07-20 22:17:00,1.10263,1.10299,1.10247,1.10299,19400000.0
2007-07-20 22:18:00,1.10262,1.10279,1.10244,1.10269,11800000.0
2007-07-20 22:21:00,1.10254,1.10304,1.1025,1.10304,17200000.0
2007-07-20 22:25:00,1.10261,1.10311,1.10256,1.10282,35600000.0
2007-07-20 22:26:00,1.10322,1.10323,1.1032,1.10323,3600000.0
2007-07-20 22:27:00,1.10321,1.10339,1.10297,1.10324,9000000.0
2007-07-20 22:28:00,1.10328,1.10363,1.10328,1.10343,10400000.0
2007-07-20 22:29:00,1.10332,1.1037,1.10319,1.10322,11600000.0
2007-07-20 22:30:00,1.10327,1.1036,1.10296,1.1036,9600000.0
2007-07-20 22:31:00,1.10314,1.10341,1.10293,1.10326,13800000.0
2007-07-20 22:32:00,1.10316,1.10348,1.10314,1.10328,17800000.0
2007-07-20 22:33:00,1.10311,1.10326,1.10303,1.10303,9600000.0
2007-07-20 22:34:00,1.10317,1.10366,1.10317,1.10366,11200000.0
2007-07-20 22:35:00,1.10333,1.10373,1.10327,1.10335,6600000.0
2007-07-20 22:36:00,1.10301,1.10307,1.10301,1.10304,11000000.0
2007-07-20 22:37:00,1.10318,1.10345,1.10301,1.10301,26000000.0
2007-07-20 22:38:00,1.10318,1.10333,1.1031,1.10313,17400000.0
2007-07-20 22:39:00,1.10343,1.10343,1.10298,1.10327,8600000.0
2007-07-20 22:40:00,1.10339,1.1037,1.10316,1.10316,9400000.0
2007-07-20 22:41:00,1.10332,1.10332,1.10293,1.10296,9000000.0
2007-07-20 22:42:00,1.1033,1.10341,1.10303,1.1033,14000000.0
2007-07-20 22:43:00,1.10314,1.10341,1.10302,1.1032,23800000.0
2007-07-20 22:44:00,1.10309,1.10353,1.10291,1.10302,16600000.0
2007-07-20 22:45:00,1.103,1.10325,1.103,1.10305,14600000.0
2007-07-20 22:46:00,1.10306,1.10317,1.10289,1.10289,14400000.0
2007-07-20 22:47:00,1.1036,1.1036,1.1036,1.1036,17200000.0
2007-07-20 22:48:00,1.10346,1.10346,1.10305,1.1032,17200000.0
2007-07-20 22:49:00,1.10329,1.10377,1.10304,1.1032,12000000.0
2007-07-20 22:50:00,1.10308,1.10323,1.10298,1.10318,7400000.0
2007-07-20 22:51:00,1.10315,1.10316,1.10289,1.10314,7400000.0
2007-07-20 22:52:00,1.10271,1.10271,1.10256,1.10265,6800000.0
2007-07-20 22:53:00,1.10252,1.10299,1.10246,1.10299,9000000.0
2007-07-20 22:54:00,1.10266,1.10322,1.10248,1.10322,14200000.0
2007-07-20 22:55:00,1.10287,1.10314,1.10277,1.10302,11800000.0
2007-07-20 22:56:00,1.1028,1.1032,1.1028,1.10282,12200000.0
2007-07-20 22:57:00,1.10305,1.10362,1.10305,1.10331,7400000.0
2007-07-20 22:58:00,1.10348,1.1038,1.10315,1.10332,13600000.0
2007-07-20 22:59:00,1.10326,1.10326,1.10286,1.10304,10200000.0
2007-07-22 23:00:00,1.10255,1.10255,1.10167,1.10206,12400000.0
2007-07-22 23:01:00,1.10253,1.10282,1.10215,1.10225,15000000.0
2007-07-22 23:02:00,1.1021,1.1021,1.1015,1.1015,5800000.0
2007-07-22 23:03:00,1.1017,1.10191,1.10139,1.10158,19600000.0
2007-07-22 23:06:00,1.10177,1.10216,1.10132,1.10132,30400000.0
2007-07-22 23:11:00,1.10183,1.10193,1.10154,1.10193,7000000.0
2007-07-22 23:15:00,1.10185,1.10245,1.10167,1.10178,32000000.0
2007-07-22 23:17:00,1.10119,1.10148,1.10118,1.10148,10800000.0
2007-07-22 23:18:00,1.10163,1.10185,1.10156,1.10156,15000000.0
2007-07-22 23:21:00,1.1015,1.10153,1.10127,1.10148,9000000.0
2007-07-22 23:24:00,1.10118,1.10132,1.10118,1.10132,5200000.0
2007-07-22 23:26:00,1.10162,1.10186,1.10148,1.10176,7000000.0
2007-07-22 23:28:00,1.10153,1.10181,1.1014,1.1014,13800000.0
2007-07-22 23:30:00,1.10135,1.10169,1.10099,1.10169,12200000.0
2007-07-22 23:31:00,1.10119,1.10169,1.10119,1.10144,18600000.0
2007-07-22 23:33:00,1.09844,1.09844,1.09671,1.09671,3200000.0
2007-07-22 23:35:00,1.09409,1.09409,1.094,1.094,2600000.0
2007-07-22 23:36:00,1.09373,1.09408,1.09373,1.09388,17000000.0
2007-07-22 23:39:00,1.09445,1.1001,1.09445,1.1001,12200000.0
2007-07-22 23:40:00,1.1009,1.10135,1.10043,1.10084,10600000.0
2007-07-22 23:41:00,1.1005,1.10063,1.1003,1.10032,20200000.0
2007-07-22 23:43:00,1.10031,1.10065,1.10031,1.10065,13600000.0
2007-07-22 23:44:00,1.10084,1.10084,1.10048,1.10048,13000000.0
2007-07-22 23:45:00,1.10034,1.10067,1.09998,1.10046,17400000.0
2007-07-22 23:46:00,1.10049,1.10103,1.10049,1.10083,14400000.0
2007-07-22 23:47:00,1.10085,1.10138,1.10085,1.10137,10800000.0
2007-07-22 23:50:00,1.10134,1.10134,1.10085,1.10118,6800000.0
2007-07-22 23:53:00,1.10107,1.10155,1.10104,1.10125,11600000.0
2007-07-22 23:54:00,1.10144,1.10144,1.10085,1.1013,11400000.0
2007-07-22 23:55:00,1.10133,1.10133,1.10098,1.10098,12400000.0
2007-07-22 23:56:00,1.10113,1.10171,1.10111,1.10171,4200000.0
2007-07-22 23:57:00,1.10152,1.1018,1.10124,1.1018,10800000.0
2007-07-22 23:58:00,1.10207,1.10219,1.1017,1.10201,18000000.0
2007-07-22 23:59:00,1.10132,1.10204,1.10132,1.10175,29200000.0
2007-07-23 00:01:00,1.1018,1.1018,1.1018,1.1018,33000000.0
2007-07-23 00:02:00,1.10121,1.10121,1.10069,1.10069,33000000.0
2007-07-23 00:03:00,1.10075,1.10091,1.10041,1.10063,25200000.0
2007-07-23 00:05:00,1.10058,1.10102,1.10058,1.10084,6000000.0
2007-07-23 00:09:00,1.10049,1.10076,1.10049,1.10061,11200000.0
2007-07-23 00:12:00,1.1019,1.1019,1.1017,1.1018,15000000.0
2007-07-23 00:14:00,1.1017,1.1017,1.1017,1.1017,15000000.0
2007-07-23 00:18:00,1.102,1.102,1.102,1.102,15000000.0
2007-07-23 00:20:00,1.10062,1.10089,1.10062,1.10066,15000000.0
2007-07-23 00:21:00,1.1005,1.1006,1.10028,1.1006,18000000.0
2007-07-23 00:23:00,1.10069,1.10087,1.10037,1.1008,7800000.0
2007-07-23 00:24:00,1.10056,1.10083,1.10039,1.10039,8400000.0
2007-07-23 00:26:00,1.10061,1.10089,1.10043,1.10055,12400000.0
2007-07-23 00:27:00,1.10073,1.10073,1.10023,1.10047,20200000.0
2007-07-23 00:28:00,1.10056,1.10059,1.09993,1.09995,11400000.0
2007-07-23 00:29:00,1.10009,1.10042,1.10004,1.10028,14800000.0
2007-07-23 00:30:00,1.1016,1.1018,1.1014,1.1016,2600000.0
2007-07-23 00:31:00,1.10037,1.10066,1.10037,1.10066,2600000.0
2007-07-23 00:32:00,1.102,1.1024,1.1009,1.1018,12400000.0
2007-07-23 00:33:00,1.10049,1.10065,1.10022,1.10065,12400000.0
2007-07-23 00:34:00,1.10107,1.10107,1.10049,1.10054,26000000.0
2007-07-23 00:35:00,1.10035,1.10057,1.1,1.10057,11800000.0
2007-07-23 00:36:00,1.10049,1.10081,1.10039,1.10039,18600000.0
2007-07-23 00:37:00,1.102,1.102,1.1009,1.1009,29600000.0
2007-07-23 00:38:00,1.10013,1.10076,1.10007,1.10035,29600000.0
2007-07-23 00:39:00,1.09986,1.10017,1.09963,1.0998,20000000.0
2007-07-23 00:40:00,1.09985,1.10016,1.09966,1.09989,14000000.0
2007-07-23 00:41:00,1.1023,1.1023,1.102,1.102,9800000.0
2007-07-23 00:42:00,1.10016,1.10156,1.10016,1.10135,9800000.0
2007-07-23 00:43:00,1.10177,1.10198,1.10173,1.10198,5000000.0
2007-07-23 00:44:00,1.10195,1.10207,1.1019,1.10207,12800000.0
2007-07-23 00:45:00,1.1031,1.1031,1.1026,1.1026,9400000.0
2007-07-23 00:46:00,1.1033,1.1033,1.1027,1.1027,9400000.0
2007-07-23 00:47:00,1.10213,1.10216,1.10196,1.10205,9400000.0
2007-07-23 00:48:00,1.10252,1.10314,1.10239,1.10244,15600000.0
2007-07-23 00:49:00,1.10248,1.10274,1.10212,1.10244,20200000.0
2007-07-23 00:50:00,1.1033,1.1033,1.102,1.102,14200000.0
2007-07-23 00:51:00,1.1026,1.1033,1.1022,1.1029,14200000.0
2007-07-23 00:52:00,1.10281,1.10317,1.10247,1.10262,14200000.0
2007-07-23 00:53:00,1.10136,1.10259,1.10132,1.10259,19000000.0
2007-07-23 00:54:00,1.10255,1.10294,1.10255,1.10264,10600000.0
2007-07-23 00:55:00,1.1034,1.104,1.1033,1.1033,13600000.0
2007-07-23 00:56:00,1.10267,1.10304,1.10263,1.10281,13600000.0
2007-07-23 00:57:00,1.1032,1.1036,1.1029,1.1036,19800000.0
2007-07-23 00:58:00,1.1035,1.1035,1.1032,1.1032,19800000.0
2007-07-23 00:59:00,1.10277,1.10329,1.10266,1.10284,19800000.0
2007-07-23 01:00:00,1.10281,1.10289,1.1025,1.10265,18200000.0
2007-07-23 01:01:00,1.10269,1.10274,1.10252,1.10269,10600000.0
2007-07-23 01:02:00,1.10288,1.10303,1.1025,1.10303,10000000.0
2007-07-23 01:03:00,1.10294,1.10303,1.10284,1.10298,12400000.0
2007-07-23 01:04:00,1.1033,1.1033,1.1017,1.1018,11200000.0
2007-07-23 01:05:00,1.10297,1.10313,1.1029,1.10301,11200000.0
2007-07-23 01:06:00,1.10339,1.10339,1.10263,1.10263,10400000.0
2007-07-23 01:07:00,1.10294,1.10327,1.10276,1.10279,30200000.0
2007-07-23 01:08:00,1.1037,1.104,1.1037,1.104,25200000.0
2007-07-23 01:09:00,1.10284,1.10301,1.1027,1.10294,25200000.0
2007-07-23 01:10:00,1.10339,1.10351,1.10339,1.10351,4400000.0
2007-07-23 01:11:00,1.1038,1.1038,1.10338,1.10373,20400000.0
2007-07-23 01:12:00,1.10387,1.10387,1.10329,1.10353,27200000.0
2007-07-23 01:13:00,1.10372,1.10388,1.10353,1.10362,21000000.0
2007-07-23 01:14:00,1.1035,1.104,1.1026,1.104,11600000.0
2007-07-23 01:15:00,1.10334,1.10385,1.10292,1.10385,11600000.0
2007-07-23 01:16:00,1.1034,1.10376,1.10337,1.10353,19200000.0
2007-07-23 01:17:00,1.10327,1.10347,1.10322,1.10347,4200000.0
2007-07-23 01:18:00,1.10299,1.10351,1.10299,1.10329,12400000.0
2007-07-23 01:19:00,1.1036,1.104,1.1032,1.1035,23200000.0
2007-07-23 01:20:00,1.10338,1.10364,1.10321,1.10364,23200000.0
2007-07-23 01:21:00,1.10334,1.10393,1.10329,1.1034,27400000.0
2007-07-23 01:22:00,1.10312,1.10324,1.10291,1.10295,10600000.0
2007-07-23 01:23:00,1.10318,1.10379,1.10313,1.10379,13400000.0
2007-07-23 01:24:00,1.10356,1.10414,1.10334,1.10354,9400000.0
2007-07-23 01:25:00,1.10359,1.10387,1.10359,1.10387,14200000.0
2007-07-23 01:26:00,1.104,1.1043,1.1029,1.1043,17200000.0
2007-07-23 01:27:00,1.10368,1.10368,1.10297,1.10349,17200000.0
2007-07-23 01:28:00,1.10367,1.10385,1.10357,1.10381,10800000.0
2007-07-23 01:29:00,1.10358,1.10388,1.10355,1.10378,4000000.0
2007-07-23 01:30:00,1.10342,1.10342,1.10319,1.10329,11600000.0
2007-07-23 01:31:00,1.1039,1.1039,1.1039,1.1039,15800000.0
2007-07-23 01:32:00,1.10333,1.10351,1.10317,1.10317,15800000.0
2007-07-23 01:33:00,1.10319,1.10402,1.10319,1.1035,17400000.0
2007-07-23 01:34:00,1.10306,1.10362,1.10306,1.10326,11800000.0
2007-07-23 01:35:00,1.1037,1.1037,1.1037,1.1037,12600000.0
2007-07-23 01:36:00,1.10328,1.10366,1.10327,1.10329,12600000.0
2007-07-23 01:37:00,1.10341,1.10341,1.10319,1.10319,10600000.0
2007-07-23 01:38:00,1.10305,1.10354,1.10302,1.10325,19600000.0
2007-07-23 01:39:00,1.1037,1.1037,1.1033,1.1035,15600000.0
2007-07-23 01:40:00,1.10327,1.10359,1.10279,1.10279,15600000.0
2007-07-23 01:41:00,1.10243,1.10311,1.10243,1.10311,13600000.0
2007-07-23 01:42:00,1.10287,1.10369,1.10287,1.1033,15200000.0
2007-07-23 01:44:00,1.10311,1.10321,1.10288,1.10293,22800000.0
2007-07-23 01:45:00,1.10303,1.10311,1.10266,1.10287,18000000.0
2007-07-23 01:46:00,1.10344,1.10371,1.10293,1.10293,14200000.0
2007-07-23 01:47:00,1.10275,1.10282,1.10256,1.10256,11000000.0
2007-07-23 01:48:00,1.1022,1.10277,1.10195,1.10251,8400000.0
2007-07-23 01:49:00,1.1033,1.1033,1.103,1.103,26400000.0
2007-07-23 01:50:00,1.10251,1.1026,1.10241,1.1026,26400000.0
2007-07-23 01:51:00,1.10249,1.10272,1.10216,1.10272,18200000.0
2007-07-23 01:52:00,1.10247,1.10247,1.10222,1.10222,10800000.0
2007-07-23 01:53:00,1.10241,1.1027,1.10229,1.10255,20400000.0
2007-07-23 01:54:00,1.10242,1.10242,1.10229,1.10229,9000000.0
2007-07-23 01:55:00,1.1036,1.1036,1.1028,1.1028,19600000.0
2007-07-23 01:56:00,1.1022,1.103,1.1022,1.103,19600000.0
2007-07-23 01:57:00,1.10248,1.10248,1.10186,1.10189,19600000.0
2007-07-23 01:58:00,1.10182,1.10182,1.10152,1.10159,10800000.0
2007-07-23 01:59:00,1.10218,1.10218,1.10188,1.10191,10400000.0
2007-07-23 02:00:00,1.10185,1.10202,1.10172,1.10202,9800000.0
2007-07-23 02:01:00,1.10155,1.10173,1.10146,1.10172,12200000.0
2007-07-23 02:02:00,1.10173,1.10202,1.10148,1.10202,10400000.0
2007-07-23 02:03:00,1.10148,1.10182,1.10148,1.10182,16600000.0
2007-07-23 02:04:00,1.10185,1.10203,1.10168,1.10203,8000000.0
2007-07-23 02:05:00,1.102,1.1021,1.102,1.1021,12400000.0
2007-07-23 02:06:00,1.1022,1.1023,1.1022,1.1023,12400000.0
2007-07-23 02:07:00,1.10168,1.1019,1.10168,1.10189,12400000.0
2007-07-23 02:08:00,1.10184,1.10215,1.10172,1.10172,18000000.0
2007-07-23 02:09:00,1.10158,1.10168,1.1015,1.10156,13000000.0
2007-07-23 02:10:00,1.1024,1.1024,1.1021,1.1021,9200000.0
2007-07-23 02:11:00,1.10143,1.10175,1.10128,1.10163,9200000.0
2007-07-23 02:12:00,1.10155,1.10175,1.10155,1.10168,12600000.0
2007-07-23 02:13:00,1.10173,1.10221,1.10154,1.10199,13200000.0
2007-07-23 02:14:00,1.10152,1.10189,1.10139,1.1018,14600000.0
2007-07-23 02:15:00,1.10156,1.10184,1.1015,1.10179,12000000.0
2007-07-23 02:16:00,1.10177,1.10187,1.10158,1.10176,11200000.0
2007-07-23 02:17:00,1.10194,1.10202,1.10138,1.10138,29000000.0
2007-07-23 02:18:00,1.10184,1.10184,1.10139,1.10139,22600000.0
2007-07-23 02:19:00,1.10141,1.10181,1.10141,1.10171,23400000.0
2007-07-23 02:20:00,1.10175,1.10219,1.10172,1.10219,10800000.0
2007-07-23 02:21:00,1.10181,1.10222,1.10154,1.10159,19400000.0
2007-07-23 02:22:00,1.10167,1.10187,1.10167,1.10187,17200000.0
2007-07-23 02:23:00,1.10195,1.10231,1.10183,1.10187,9800000.0
2007-07-23 02:24:00,1.10196,1.10197,1.10155,1.10185,13000000.0
2007-07-23 02:25:00,1.1018,1.1018,1.1018,1.1018,11800000.0
2007-07-23 02:26:00,1.10204,1.10222,1.10138,1.10138,11800000.0
2007-07-23 02:27:00,1.10147,1.10183,1.10147,1.10162,11800000.0
2007-07-23 02:28:00,1.10176,1.10176,1.10147,1.10155,18600000.0
2007-07-23 02:29:00,1.1017,1.1018,1.1016,1.10175,6800000.0
2007-07-23 02:30:00,1.1023,1.1024,1.1023,1.1023,11600000.0
2007-07-23 02:31:00,1.10192,1.10221,1.10187,1.10213,11600000.0
2007-07-23 02:32:00,1.10212,1.10235,1.102,1.10211,29200000.0
2007-07-23 02:33:00,1.102,1.10218,1.1019,1.10193,6000000.0
2007-07-23 02:34:00,1.102,1.10203,1.10174,1.10189,16200000.0
2007-07-23 02:35:00,1.10194,1.10231,1.10156,1.10179,12400000.0
2007-07-23 02:36:00,1.1023,1.1023,1.10178,1.10188,8400000.0
2007-07-23 02:37:00,1.10193,1.10212,1.10177,1.10192,12200000.0
2007-07-23 02:38:00,1.10188,1.10219,1.10173,1.10188,27200000.0
2007-07-23 02:39:00,1.10222,1.10227,1.10186,1.10216,16400000.0
2007-07-23 02:40:00,1.10214,1.10236,1.10201,1.10218,16600000.0
2007-07-23 02:41:00,1.10205,1.10242,1.10191,1.10191,17800000.0
2007-07-23 02:42:00,1.1032,1.1032,1.1031,1.1031,12800000.0
2007-07-23 02:43:00,1.1032,1.1032,1.1031,1.1031,12800000.0
2007-07-23 02:44:00,1.10265,1.10265,1.10169,1.10209,12800000.0
2007-07-23 02:45:00,1.10241,1.10241,1.10179,1.10181,20400000.0
2007-07-23 02:46:00,1.1023,1.10259,1.10218,1.10257,25200000.0
2007-07-23 02:47:00,1.10253,1.10275,1.10234,1.10269,20200000.0
2007-07-23 02:48:00,1.10229,1.10238,1.10229,1.10238,2600000.0
2007-07-23 02:49:00,1.1024,1.10288,1.1024,1.10288,10600000.0
2007-07-23 02:50:00,1.10284,1.10286,1.10257,1.10264,42800000.0
2007-07-23 02:51:00,1.10254,1.10284,1.10234,1.10254,13400000.0
2007-07-23 02:52:00,1.10248,1.10248,1.10235,1.10235,9000000.0
2007-07-23 02:53:00,1.10253,1.10292,1.10253,1.10292,20200000.0
2007-07-23 02:54:00,1.10205,1.10205,1.10167,1.10189,6800000.0
2007-07-23 02:55:00,1.10222,1.10256,1.1021,1.1025,10600000.0
2007-07-23 02:56:00,1.10214,1.10239,1.10214,1.10239,17200000.0
2007-07-23 02:57:00,1.10242,1.10242,1.10188,1.10216,22000000.0
2007-07-23 02:58:00,1.10192,1.10245,1.10192,1.10245,7400000.0
2007-07-23 02:59:00,1.10277,1.10331,1.10222,1.1033,20000000.0
2007-07-23 03:00:00,1.10353,1.10398,1.10331,1.10337,22200000.0
2007-07-23 03:01:00,1.10342,1.10386,1.10324,1.10342,17400000.0
2007-07-23 03:02:00,1.10339,1.10347,1.10285,1.10313,19600000.0
2007-07-23 03:03:00,1.10265,1.10311,1.10265,1.10294,14400000.0
2007-07-23 03:04:00,1.10273,1.10335,1.10273,1.10335,18000000.0
2007-07-23 03:05:00,1.10272,1.10303,1.10272,1.10303,3200000.0
2007-07-23 03:06:00,1.10298,1.1032,1.10265,1.10304,23400000.0
2007-07-23 03:07:00,1.10329,1.10329,1.10247,1.10264,18200000.0
2007-07-23 03:08:00,1.10315,1.10374,1.10315,1.10374,9800000.0
2007-07-23 03:09:00,1.10317,1.10338,1.10262,1.10262,15400000.0
2007-07-23 03:10:00,1.1032,1.10342,1.10275,1.10317,33600000.0
2007-07-23 03:11:00,1.10313,1.10358,1.10286,1.10316,11200000.0
2007-07-23 03:12:00,1.10333,1.10343,1.10323,1.10342,18200000.0
2007-07-23 03:13:00,1.10354,1.10354,1.1031,1.10331,9400000.0
2007-07-23 03:14:00,1.10331,1.10331,1.10243,1.10265,25800000.0
2007-07-23 03:15:00,1.1027,1.1031,1.1027,1.1031,7600000.0
2007-07-23 03:16:00,1.10337,1.10337,1.10306,1.10309,9600000.0
2007-07-23 03:17:00,1.10275,1.10317,1.10275,1.10281,21400000.0
2007-07-23 03:18:00,1.10273,1.10335,1.10273,1.10319,16200000.0
2007-07-23 03:19:00,1.10278,1.10325,1.10266,1.10281,19400000.0
2007-07-23 03:20:00,1.10283,1.10312,1.10263,1.10297,15200000.0
2007-07-23 03:21:00,1.10323,1.10323,1.10264,1.10275,25600000.0
2007-07-23 03:22:00,1.10296,1.10364,1.1027,1.10322,39600000.0
2007-07-23 03:23:00,1.10322,1.10353,1.10308,1.1031,11000000.0
2007-07-23 03:24:00,1.10335,1.10335,1.10283,1.10291,15000000.0
2007-07-23 03:25:00,1.10297,1.10354,1.10292,1.10354,18000000.0
2007-07-23 03:26:00,1.10328,1.10328,1.10261,1.10261,8000000.0
2007-07-23 03:27:00,1.10258,1.10306,1.10258,1.10263,6800000.0
2007-07-23 03:28:00,1.1035,1.1037,1.1035,1.1037,10800000.0
2007-07-23 03:29:00,1.1029,1.10326,1.10278,1.10288,10800000.0
2007-07-23 03:30:00,1.10345,1.10379,1.10329,1.10346,20200000.0
2007-07-23 03:31:00,1.10319,1.10335,1.10296,1.10307,8800000.0
2007-07-23 03:32:00,1.10303,1.10354,1.10303,1.10354,5600000.0
2007-07-23 03:33:00,1.1036,1.10394,1.10346,1.10361,16400000.0
2007-07-23 03:34:00,1.1038,1.10397,1.10352,1.10388,13200000.0
2007-07-23 03:35:00,1.10386,1.10418,1.10374,1.10391,13000000.0
2007-07-23 03:36:00,1.10434,1.10434,1.10375,1.10408,8400000.0
2007-07-23 03:37:00,1.10397,1.10441,1.10397,1.10428,16800000.0
2007-07-23 03:38:00,1.10434,1.10434,1.10392,1.10408,23800000.0
2007-07-23 03:39:00,1.10416,1.10429,1.10394,1.10399,10000000.0
2007-07-23 03:40:00,1.1044,1.10448,1.1042,1.1042,18200000.0
2007-07-23 03:41:00,1.10422,1.10469,1.10422,1.10449,12600000.0
2007-07-23 03:42:00,1.10416,1.10451,1.10416,1.10431,22400000.0
2007-07-23 03:43:00,1.10408,1.10429,1.10395,1.10395,12800000.0
2007-07-23 03:44:00,1.10386,1.10386,1.10379,1.10381,11600000.0
2007-07-23 03:45:00,1.104,1.1041,1.1037,1.104,16800000.0
2007-07-23 03:46:00,1.10374,1.10414,1.10343,1.10404,16800000.0
2007-07-23 03:47:00,1.10377,1.10377,1.10337,1.10353,12400000.0
2007-07-23 03:48:00,1.10354,1.10382,1.10353,1.10369,25000000.0
2007-07-23 03:49:00,1.10383,1.10383,1.10355,1.10362,10000000.0
2007-07-23 03:50:00,1.10369,1.10378,1.10363,1.10367,9400000.0
2007-07-23 03:51:00,1.10388,1.10395,1.10341,1.10357,9800000.0
2007-07-23 03:53:00,1.10395,1.10395,1.10325,1.10386,19000000.0
2007-07-23 03:54:00,1.104,1.104,1.104,1.104,22600000.0
2007-07-23 03:55:00,1.10339,1.10381,1.10337,1.10337,22600000.0
2007-07-23 03:56:00,1.10316,1.1037,1.10314,1.10348,17400000.0
2007-07-23 03:57:00,1.10316,1.10323,1.10298,1.10298,9400000.0
2007-07-23 03:58:00,1.1032,1.10365,1.10319,1.10325,13200000.0
2007-07-23 03:59:00,1.10297,1.10406,1.10297,1.10364,11600000.0
2007-07-23 04:00:00,1.10373,1.10387,1.10323,1.10323,20800000.0
2007-07-23 04:01:00,1.10378,1.10394,1.10345,1.10392,16600000.0
2007-07-23 04:02:00,1.10382,1.1039,1.10359,1.1039,8400000.0
2007-07-23 04:03:00,1.10434,1.10434,1.10389,1.10402,7200000.0
2007-07-23 04:04:00,1.10391,1.10416,1.10386,1.10416,14600000.0
2007-07-23 04:05:00,1.10421,1.10425,1.10394,1.10418,14800000.0
2007-07-23 04:06:00,1.10387,1.10391,1.10351,1.10365,16400000.0
2007-07-23 04:07:00,1.10354,1.10369,1.10354,1.10369,2600000.0
2007-07-23 04:08:00,1.10291,1.10324,1.10291,1.10308,10800000.0
2007-07-23 04:09:00,1.10345,1.10345,1.10302,1.10343,12400000.0
2007-07-23 04:10:00,1.10317,1.10362,1.10317,1.10362,18400000.0
2007-07-23 04:11:00,1.1033,1.10333,1.10313,1.10314,6800000.0
2007-07-23 04:13:00,1.10304,1.10354,1.10304,1.1033,17400000.0
2007-07-23 04:14:00,1.10355,1.10355,1.10299,1.10302,24600000.0
2007-07-23 04:16:00,1.10308,1.10308,1.10282,1.10299,10800000.0
2007-07-23 04:17:00,1.10336,1.10336,1.1027,1.10285,20200000.0
2007-07-23 04:18:00,1.10277,1.10279,1.1025,1.10254,10200000.0
2007-07-23 04:19:00,1.10278,1.10319,1.10232,1.10302,15600000.0
2007-07-23 04:20:00,1.10284,1.10295,1.10243,1.10267,14000000.0
2007-07-23 04:21:00,1.10281,1.1031,1.1028,1.1028,7400000.0
2007-07-23 04:22:00,1.10275,1.10289,1.1025,1.10281,19400000.0
2007-07-23 04:23:00,1.10272,1.10294,1.10264,1.10264,18400000.0
2007-07-23 04:24:00,1.1029,1.10292,1.1029,1.10292,3200000.0
2007-07-23 04:25:00,1.10265,1.10309,1.10265,1.103,12800000.0
2007-07-23 04:27:00,1.10311,1.10311,1.1026,1.10271,21600000.0
2007-07-23 04:29:00,1.10307,1.10307,1.10298,1.103,5800000.0
2007-07-23 04:30:00,1.10329,1.10329,1.10255,1.10294,30600000.0
2007-07-23 04:31:00,1.10289,1.10326,1.10289,1.10296,13000000.0
2007-07-23 04:32:00,1.1029,1.10294,1.10267,1.10294,14800000.0
2007-07-23 04:33:00,1.10304,1.1032,1.10291,1.10311,7400000.0
2007-07-23 04:34:00,1.10287,1.10316,1.10286,1.10316,28200000.0
2007-07-23 04:35:00,1.10283,1.10283,1.10243,1.10243,8800000.0
2007-07-23 04:37:00,1.10244,1.10262,1.10209,1.10209,20200000.0
2007-07-23 04:38:00,1.10233,1.10233,1.10205,1.10221,11800000.0
2007-07-23 04:39:00,1.10234,1.10234,1.10214,1.10226,23800000.0
2007-07-23 04:40:00,1.1021,1.1022,1.1021,1.1022,2000000.0
2007-07-23 04:41:00,1.1025,1.1028,1.1025,1.1027,10800000.0
2007-07-23 04:43:00,1.10274,1.10294,1.10221,1.10294,12600000.0
2007-07-23 04:44:00,1.10288,1.10301,1.10231,1.10245,16800000.0
2007-07-23 04:45:00,1.10221,1.10291,1.10221,1.10261,14400000.0
2007-07-23 04:47:00,1.10256,1.10288,1.10247,1.10265,29400000.0
2007-07-23 04:49:00,1.10253,1.10285,1.10216,1.10249,13000000.0
2007-07-23 04:52:00,1.10239,1.10293,1.10239,1.1029,4600000.0
2007-07-23 04:53:00,1.10238,1.10316,1.10238,1.10293,30600000.0
2007-07-23 04:54:00,1.10308,1.10308,1.10223,1.10248,15200000.0
2007-07-23 04:55:00,1.10264,1.10287,1.10205,1.10205,17400000.0
2007-07-23 04:56:00,1.10167,1.10236,1.10165,1.10236,20400000.0
2007-07-23 04:58:00,1.1023,1.10257,1.10217,1.10242,24800000.0
2007-07-23 04:59:00,1.10247,1.10247,1.10205,1.10221,6800000.0
2007-07-23 05:00:00,1.10231,1.10244,1.10219,1.10244,14600000.0
2007-07-23 05:01:00,1.10254,1.10298,1.10201,1.10228,14600000.0
2007-07-23 05:02:00,1.10228,1.10252,1.10228,1.10244,8800000.0
2007-07-23 05:03:00,1.1023,1.10254,1.1023,1.10254,3200000.0
2007-07-23 05:04:00,1.10249,1.10263,1.10223,1.10236,12400000.0
2007-07-23 05:06:00,1.10242,1.10242,1.10194,1.10194,20600000.0
2007-07-23 05:07:00,1.10207,1.10216,1.102,1.102,10600000.0
2007-07-23 05:08:00,1.10234,1.10234,1.10181,1.10195,14200000.0
2007-07-23 05:09:00,1.10169,1.10198,1.10169,1.10198,17400000.0
2007-07-23 05:10:00,1.10191,1.10205,1.10143,1.10169,20200000.0
2007-07-23 05:11:00,1.10168,1.10175,1.10162,1.10175,12200000.0
2007-07-23 05:12:00,1.10177,1.1022,1.10168,1.1017,15000000.0
2007-07-23 05:13:00,1.10147,1.10184,1.10146,1.10184,19200000.0
2007-07-23 05:14:00,1.10177,1.10196,1.10173,1.10173,25000000.0
2007-07-23 05:15:00,1.1018,1.10223,1.10159,1.10173,15400000.0
2007-07-23 05:16:00,1.10195,1.10199,1.10167,1.10174,8800000.0
2007-07-23 05:17:00,1.10191,1.10204,1.10161,1.10179,18000000.0
2007-07-23 05:18:00,1.10169,1.10215,1.10168,1.10215,11000000.0
2007-07-23 05:19:00,1.10178,1.1024,1.10174,1.10228,10200000.0
2007-07-23 05:20:00,1.10229,1.10229,1.10183,1.10219,12000000.0
2007-07-23 05:21:00,1.10187,1.10202,1.10181,1.10195,12600000.0
2007-07-23 05:24:00,1.10197,1.10227,1.10171,1.10177,5200000.0
2007-07-23 05:25:00,1.1021,1.10219,1.10187,1.10187,17800000.0
2007-07-23 05:28:00,1.10194,1.10199,1.10152,1.10187,13200000.0
2007-07-23 05:29:00,1.10214,1.10214,1.10147,1.10181,15800000.0
2007-07-23 05:30:00,1.10182,1.10217,1.10178,1.10189,17400000.0
2007-07-23 05:32:00,1.102,1.10221,1.10184,1.10204,15400000.0
2007-07-23 05:34:00,1.10203,1.10203,1.10196,1.10196,6000000.0
2007-07-23 05:35:00,1.10192,1.10214,1.10183,1.102,19600000.0
2007-07-23 05:36:00,1.10199,1.10199,1.10182,1.10188,8800000.0
2007-07-23 05:37:00,1.10168,1.1017,1.10143,1.10143,11000000.0
2007-07-23 05:38:00,1.10224,1.10228,1.10177,1.10177,11000000.0
2007-07-23 05:39:00,1.10215,1.10215,1.10169,1.10197,20200000.0
2007-07-23 05:40:00,1.1018,1.10231,1.10164,1.1017,13800000.0
2007-07-23 05:41:00,1.10143,1.10148,1.10122,1.10148,12400000.0
2007-07-23 05:42:00,1.10177,1.10177,1.1012,1.10131,13800000.0
2007-07-23 05:43:00,1.10116,1.10182,1.10116,1.10144,28600000.0
2007-07-23 05:44:00,1.10141,1.1018,1.10125,1.1018,20200000.0
2007-07-23 05:45:00,1.10191,1.10192,1.10162,1.10192,19600000.0
2007-07-23 05:46:00,1.1018,1.10207,1.10163,1.10163,6400000.0
2007-07-23 05:47:00,1.10167,1.1019,1.10158,1.10161,13400000.0
2007-07-23 05:48:00,1.10144,1.10204,1.10144,1.10171,12600000.0
2007-07-23 05:49:00,1.1023,1.1023,1.1023,1.1023,17000000.0
2007-07-23 05:50:00,1.1017,1.10197,1.1017,1.10196,17000000.0
2007-07-23 05:51:00,1.10202,1.10241,1.10162,1.10176,20200000.0
2007-07-23 05:52:00,1.10186,1.10186,1.10131,1.10131,19400000.0
2007-07-23 05:53:00,1.1023,1.1025,1.1021,1.1025,9800000.0
2007-07-23 05:54:00,1.10191,1.10196,1.10158,1.10196,9800000.0
2007-07-23 05:55:00,1.10193,1.10193,1.10131,1.10162,33200000.0
2007-07-23 05:56:00,1.10177,1.10199,1.10155,1.10176,11600000.0
2007-07-23 05:57:00,1.10189,1.10221,1.1018,1.10221,16200000.0
2007-07-23 05:58:00,1.1025,1.1026,1.1025,1.1025,14000000.0
2007-07-23 05:59:00,1.1027,1.1027,1.1023,1.1023,14000000.0
2007-07-23 06:00:00,1.10196,1.10207,1.10154,1.1019,14000000.0
2007-07-23 06:01:00,1.10197,1.10197,1.10123,1.10145,18800000.0
2007-07-23 06:02:00,1.10113,1.10141,1.10084,1.10141,10200000.0
2007-07-23 06:03:00,1.10098,1.10143,1.1007,1.10143,14800000.0
2007-07-23 06:04:00,1.10073,1.10082,1.10051,1.10061,15200000.0
2007-07-23 06:05:00,1.10078,1.10081,1.10028,1.10044,25800000.0
2007-07-23 06:06:00,1.10057,1.10086,1.10029,1.10044,9600000.0
2007-07-23 06:07:00,1.10059,1.10059,1.10013,1.10057,11800000.0
2007-07-23 06:08:00,1.10051,1.10056,1.10032,1.10042,13600000.0
2007-07-23 06:09:00,1.10082,1.10082,1.10065,1.10065,18400000.0
2007-07-23 06:10:00,1.10051,1.10109,1.10051,1.10063,16800000.0
2007-07-23 06:11:00,1.10074,1.10114,1.10074,1.1009,8800000.0
2007-07-23 06:12:00,1.10081,1.10141,1.10078,1.10094,21000000.0
2007-07-23 06:13:00,1.10097,1.10097,1.10072,1.10077,16200000.0
2007-07-23 06:14:00,1.10051,1.10097,1.10051,1.10097,9000000.0
2007-07-23 06:15:00,1.10103,1.10104,1.10103,1.10104,7600000.0
2007-07-23 06:16:00,1.10096,1.10153,1.10031,1.1009,10600000.0
2007-07-23 06:17:00,1.10132,1.10132,1.10108,1.10115,12800000.0
2007-07-23 06:18:00,1.10111,1.10165,1.10111,1.10139,16400000.0
2007-07-23 06:19:00,1.10121,1.10136,1.10106,1.10136,13200000.0
2007-07-23 06:20:00,1.10116,1.10135,1.101,1.10124,10600000.0
2007-07-23 06:21:00,1.10103,1.1017,1.10098,1.10122,15200000.0
2007-07-23 06:22:00,1.10126,1.10154,1.10124,1.1014,14200000.0
2007-07-23 06:23:00,1.10123,1.10148,1.10104,1.10148,10000000.0
2007-07-23 06:24:00,1.1021,1.1021,1.1019,1.1019,13000000.0
2007-07-23 06:25:00,1.1014,1.10147,1.10115,1.10122,13000000.0
2007-07-23 06:26:00,1.10166,1.10176,1.1012,1.10176,16800000.0
2007-07-23 06:27:00,1.10121,1.10161,1.10121,1.10137,12800000.0
2007-07-23 06:28:00,1.1016,1.10165,1.10127,1.10128,18000000.0
2007-07-23 06:29:00,1.10121,1.10136,1.10113,1.10131,18400000.0
2007-07-23 06:31:00,1.10193,1.10193,1.1016,1.1016,5600000.0
2007-07-23 06:32:00,1.10151,1.10199,1.10151,1.1019,22400000.0
2007-07-23 06:34:00,1.10136,1.10177,1.10129,1.10177,11600000.0
2007-07-23 06:35:00,1.10194,1.10194,1.10117,1.10134,18800000.0
2007-07-23 06:36:00,1.1013,1.10155,1.10115,1.10137,23800000.0
2007-07-23 06:37:00,1.10124,1.10151,1.10103,1.10103,23000000.0
2007-07-23 06:38:00,1.10103,1.10146,1.10087,1.10123,39000000.0
2007-07-23 06:39:00,1.10119,1.10155,1.10105,1.10119,11600000.0
2007-07-23 06:40:00,1.10126,1.10162,1.10111,1.10122,12400000.0
2007-07-23 06:41:00,1.10123,1.10149,1.10123,1.10136,10000000.0
2007-07-23 06:42:00,1.10186,1.10196,1.10107,1.10156,18400000.0
2007-07-23 06:43:00,1.1016,1.10166,1.10147,1.10157,35200000.0
2007-07-23 06:44:00,1.102,1.1023,1.1018,1.1018,10600000.0
2007-07-23 06:45:00,1.10183,1.10183,1.10116,1.10123,10600000.0
2007-07-23 06:46:00,1.1014,1.10195,1.10122,1.10139,23800000.0
2007-07-23 06:47:00,1.1007,1.10133,1.1007,1.1012,12400000.0
2007-07-23 06:48:00,1.10137,1.10137,1.1011,1.1011,12600000.0
2007-07-23 06:49:00,1.1013,1.10146,1.10116,1.10129,16000000.0
2007-07-23 06:50:00,1.10125,1.10132,1.10103,1.10114,7400000.0
2007-07-23 06:51:00,1.10112,1.10131,1.10104,1.10104,10600000.0
2007-07-23 06:52:00,1.10089,1.10137,1.10068,1.10068,10000000.0
2007-07-23 06:53:00,1.1014,1.1014,1.1013,1.1014,33800000.0
2007-07-23 06:54:00,1.10087,1.10104,1.10076,1.10089,33800000.0
2007-07-23 06:56:00,1.10129,1.10144,1.10092,1.10105,23000000.0
2007-07-23 06:57:00,1.1015,1.10175,1.10138,1.10147,14800000.0
2007-07-23 06:58:00,1.10169,1.10169,1.10097,1.10126,16400000.0
2007-07-23 06:59:00,1.10181,1.10181,1.10126,1.10161,17400000.0
2007-07-23 07:00:00,1.102,1.1021,1.1019,1.102,19800000.0
2007-07-23 07:01:00,1.10161,1.10161,1.10129,1.10135,19800000.0
2007-07-23 07:02:00,1.10122,1.10148,1.10113,1.10148,13400000.0
2007-07-23 07:03:00,1.10146,1.10168,1.10122,1.10128,11600000.0
2007-07-23 07:04:00,1.10134,1.10184,1.10134,1.10143,19400000.0
2007-07-23 07:05:00,1.10148,1.10174,1.10126,1.10139,19600000.0
2007-07-23 07:06:00,1.10134,1.10134,1.10125,1.10128,18200000.0
2007-07-23 07:07:00,1.10133,1.10164,1.10125,1.10164,15800000.0
2007-07-23 07:08:00,1.10181,1.10181,1.10138,1.10145,13400000.0
2007-07-23 07:09:00,1.1018,1.102,1.1018,1.1019,21600000.0
2007-07-23 07:10:00,1.10134,1.10161,1.10127,1.10127,21600000.0
2007-07-23 07:11:00,1.10156,1.10185,1.10117,1.10168,17800000.0
2007-07-23 07:12:00,1.10151,1.10192,1.10143,1.10156,15800000.0
2007-07-23 07:13:00,1.10155,1.10166,1.10154,1.10162,8200000.0
2007-07-23 07:14:00,1.10184,1.10184,1.10137,1.10145,15000000.0
2007-07-23 07:15:00,1.10194,1.10198,1.1016,1.10185,16800000.0
2007-07-23 07:16:00,1.10149,1.10184,1.10109,1.10109,4800000.0
2007-07-23 07:17:00,1.10154,1.10167,1.10132,1.10132,14000000.0
2007-07-23 07:18:00,1.10141,1.10184,1.10141,1.10179,9400000.0
2007-07-23 07:19:00,1.1016,1.1016,1.101,1.10142,35400000.0
2007-07-23 07:20:00,1.10133,1.10159,1.10111,1.10159,24400000.0
2007-07-23 07:21:00,1.10165,1.10178,1.10137,1.10137,21800000.0
2007-07-23 07:22:00,1.10133,1.1016,1.1011,1.10154,14600000.0
2007-07-23 07:23:00,1.10156,1.10156,1.10112,1.10112,2600000.0
2007-07-23 07:24:00,1.10163,1.10167,1.10131,1.10131,14200000.0
2007-07-23 07:25:00,1.10176,1.10176,1.10143,1.10161,13800000.0
2007-07-23 07:26:00,1.10144,1.1016,1.10127,1.10133,17400000.0
2007-07-23 07:27:00,1.10147,1.10165,1.10123,1.10123,10400000.0
2007-07-23 07:28:00,1.10133,1.10181,1.10124,1.10127,21600000.0
2007-07-23 07:29:00,1.1014,1.10179,1.10134,1.10146,19200000.0
2007-07-23 07:30:00,1.10127,1.10197,1.10126,1.10197,11800000.0
2007-07-23 07:31:00,1.10222,1.10222,1.10135,1.10182,22800000.0
2007-07-23 07:32:00,1.10181,1.10184,1.10146,1.10161,22400000.0
2007-07-23 07:33:00,1.10185,1.10211,1.10162,1.10168,27800000.0
2007-07-23 07:34:00,1.10167,1.10235,1.10151,1.10213,21800000.0
2007-07-23 07:35:00,1.10167,1.10229,1.10156,1.10207,18600000.0
2007-07-23 07:36:00,1.10153,1.10193,1.10153,1.10185,13200000.0
2007-07-23 07:37:00,1.10188,1.10234,1.10183,1.10184,15600000.0
2007-07-23 07:38:00,1.10167,1.10197,1.1015,1.10157,12000000.0
2007-07-23 07:39:00,1.10197,1.10197,1.10144,1.10157,9400000.0
2007-07-23 07:40:00,1.10157,1.10166,1.10145,1.10145,7400000.0
2007-07-23 07:41:00,1.10136,1.10171,1.10115,1.10149,9200000.0
2007-07-23 07:42:00,1.10204,1.10235,1.1018,1.10204,28200000.0
2007-07-23 07:43:00,1.10175,1.10197,1.10143,1.10143,9000000.0
2007-07-23 07:44:00,1.10126,1.10155,1.10108,1.10142,15400000.0
2007-07-23 07:45:00,1.10133,1.10155,1.10127,1.10155,5200000.0
2007-07-23 07:46:00,1.10158,1.10158,1.10149,1.10149,2600000.0
2007-07-23 07:47:00,1.10166,1.10168,1.10139,1.10161,23000000.0
2007-07-23 07:48:00,1.10139,1.10139,1.10095,1.101,7200000.0
2007-07-23 07:49:00,1.1012,1.10139,1.10081,1.10114,20600000.0
2007-07-23 07:50:00,1.10104,1.10137,1.10074,1.10096,25200000.0
2007-07-23 07:51:00,1.10111,1.10149,1.10111,1.10131,13800000.0
2007-07-23 07:52:00,1.10152,1.10152,1.1013,1.10144,12600000.0
2007-07-23 07:53:00,1.10106,1.10106,1.10056,1.10056,5000000.0
2007-07-23 07:54:00,1.10031,1.10061,1.0997,1.10027,10600000.0
2007-07-23 07:55:00,1.10053,1.10092,1.10053,1.10069,18600000.0
2007-07-23 07:56:00,1.10071,1.10071,1.10029,1.10059,21000000.0
2007-07-23 07:57:00,1.10059,1.10069,1.10042,1.10054,4600000.0
2007-07-23 07:58:00,1.10042,1.10084,1.10042,1.1006,7800000.0
2007-07-23 07:59:00,1.10075,1.10108,1.10075,1.10108,9800000.0
2007-07-23 08:00:00,1.1006,1.10098,1.10058,1.10069,13800000.0
2007-07-23 08:01:00,1.10058,1.10089,1.10057,1.10089,21800000.0
2007-07-23 08:02:00,1.10079,1.10102,1.10079,1.10093,17800000.0
2007-07-23 08:03:00,1.10064,1.10128,1.10064,1.10102,11200000.0
2007-07-23 08:04:00,1.10129,1.10129,1.10055,1.10103,16800000.0
2007-07-23 08:06:00,1.10083,1.10096,1.10065,1.10072,12600000.0
2007-07-23 08:07:00,1.10067,1.10108,1.10062,1.10089,30000000.0
2007-07-23 08:08:00,1.10062,1.10072,1.10044,1.10044,22000000.0
2007-07-23 08:09:00,1.1007,1.10096,1.10064,1.10084,22000000.0
2007-07-23 08:10:00,1.10073,1.10089,1.10045,1.10048,16000000.0
2007-07-23 08:11:00,1.10044,1.10059,1.10025,1.10025,25400000.0
2007-07-23 08:12:00,1.10043,1.10062,1.10025,1.10025,16000000.0
2007-07-23 08:13:00,1.10032,1.1008,1.10032,1.10064,30600000.0
2007-07-23 08:14:00,1.10099,1.10099,1.1001,1.10051,18000000.0
2007-07-23 08:15:00,1.10053,1.101,1.10035,1.101,16200000.0
2007-07-23 08:16:00,1.1006,1.10091,1.1006,1.10088,14000000.0
2007-07-23 08:17:00,1.10061,1.10088,1.1004,1.1005,8800000.0
2007-07-23 08:18:00,1.10075,1.10075,1.10015,1.10044,14400000.0
2007-07-23 08:19:00,1.10035,1.10045,1.10019,1.10035,6800000.0
2007-07-23 08:20:00,1.10071,1.10074,1.1004,1.10057,8800000.0
2007-07-23 08:21:00,1.10044,1.10112,1.10044,1.10106,14000000.0
2007-07-23 08:22:00,1.10051,1.10074,1.10037,1.10058,21000000.0
2007-07-23 08:23:00,1.10035,1.10047,1.10023,1.10023,10400000.0
2007-07-23 08:24:00,1.10076,1.1009,1.10048,1.1007,25800000.0
2007-07-23 08:25:00,1.10046,1.101,1.10023,1.10023,10000000.0
2007-07-23 08:26:00,1.10032,1.10032,1.10017,1.10017,2600000.0
2007-07-23 08:27:00,1.10053,1.10073,1.10044,1.10073,17200000.0
2007-07-23 08:28:00,1.10048,1.10048,1.10019,1.10019,13400000.0
2007-07-23 08:29:00,1.10023,1.10057,1.10023,1.10031,34600000.0
2007-07-23 08:30:00,1.10035,1.10042,1.10011,1.10042,7800000.0
2007-07-23 08:31:00,1.09994,1.10021,1.09984,1.1001,14800000.0
2007-07-23 08:32:00,1.10062,1.10062,1.10023,1.10044,16600000.0
2007-07-23 08:33:00,1.10022,1.10039,1.10007,1.10009,15000000.0
2007-07-23 08:34:00,1.10019,1.10055,1.10007,1.10055,21400000.0
2007-07-23 08:35:00,1.1004,1.10102,1.1004,1.10064,9000000.0
2007-07-23 08:36:00,1.10067,1.10067,1.10028,1.10042,9400000.0
2007-07-23 08:37:00,1.10044,1.10044,1.09992,1.1001,12800000.0
2007-07-23 08:38:00,1.1,1.10042,1.09966,1.10015,22800000.0
2007-07-23 08:39:00,1.09974,1.10029,1.09974,1.09982,19800000.0
2007-07-23 08:40:00,1.09987,1.10021,1.09975,1.10021,19000000.0
2007-07-23 08:41:00,1.10032,1.10032,1.09985,1.10019,14400000.0
2007-07-23 08:42:00,1.1008,1.1008,1.1007,1.1007,14200000.0
2007-07-23 08:43:00,1.10023,1.10049,1.10019,1.10049,14200000.0
2007-07-23 08:44:00,1.10033,1.10036,1.10004,1.10025,10600000.0
2007-07-23 08:45:00,1.10029,1.10072,1.10011,1.10011,15200000.0
2007-07-23 08:46:00,1.10006,1.10029,1.09998,1.09998,22600000.0
2007-07-23 08:47:00,1.10019,1.10066,1.10011,1.10017,13800000.0
2007-07-23 08:48:00,1.10012,1.10046,1.09999,1.10007,10800000.0
2007-07-23 08:49:00,1.10041,1.1006,1.10022,1.10056,13000000.0
2007-07-23 08:50:00,1.10022,1.10066,1.10022,1.10026,37200000.0
2007-07-23 08:51:00,1.1,1.10029,1.09987,1.10029,55200000.0
2007-07-23 08:52:00,1.10061,1.10092,1.10036,1.10073,17400000.0
2007-07-23 08:53:00,1.10056,1.10115,1.10053,1.10096,10800000.0
2007-07-23 08:54:00,1.10113,1.10148,1.10099,1.10148,18400000.0
2007-07-23 08:55:00,1.10102,1.10135,1.10094,1.10111,25000000.0
2007-07-23 08:56:00,1.10099,1.1013,1.10081,1.10081,19000000.0
2007-07-23 08:57:00,1.10117,1.10117,1.101,1.10109,14600000.0
2007-07-23 08:58:00,1.10115,1.10115,1.10081,1.10088,31600000.0
2007-07-23 08:59:00,1.10095,1.10096,1.10065,1.10096,26000000.0
2007-07-23 09:00:00,1.10077,1.10091,1.10061,1.10071,10200000.0
2007-07-23 09:01:00,1.10069,1.10117,1.10023,1.10032,17400000.0
2007-07-23 09:02:00,1.10069,1.10093,1.1004,1.10085,10800000.0
2007-07-23 09:03:00,1.10065,1.10082,1.10032,1.1007,29000000.0
2007-07-23 09:04:00,1.10063,1.10096,1.10009,1.1007,11800000.0
2007-07-23 09:05:00,1.10069,1.10098,1.1005,1.1005,25400000.0
2007-07-23 09:06:00,1.10101,1.1011,1.10057,1.10062,16600000.0
2007-07-23 09:07:00,1.10092,1.10119,1.10059,1.10082,16800000.0
2007-07-23 09:08:00,1.1013,1.1013,1.1013,1.1013,27200000.0
2007-07-23 09:09:00,1.10077,1.10102,1.10075,1.10102,27200000.0
2007-07-23 09:10:00,1.10074,1.10097,1.10057,1.10064,15600000.0
2007-07-23 09:11:00,1.10064,1.10086,1.10056,1.10056,34000000.0
2007-07-23 09:12:00,1.10087,1.10087,1.10051,1.10087,15000000.0
2007-07-23 09:13:00,1.1012,1.1012,1.1012,1.1012,15200000.0
2007-07-23 09:14:00,1.10078,1.10084,1.10061,1.10068,15200000.0
2007-07-23 09:15:00,1.1006,1.10069,1.10048,1.10068,20000000.0
2007-07-23 09:16:00,1.10084,1.10084,1.10024,1.10024,23400000.0
2007-07-23 09:17:00,1.1003,1.10057,1.10022,1.10048,14400000.0
2007-07-23 09:18:00,1.10044,1.10087,1.10014,1.10038,31400000.0
2007-07-23 09:19:00,1.10068,1.10122,1.10045,1.10112,32000000.0
2007-07-23 09:20:00,1.1008,1.10095,1.10067,1.10072,15400000.0
2007-07-23 09:21:00,1.10078,1.10119,1.10078,1.10119,11200000.0
2007-07-23 09:22:00,1.1016,1.1016,1.1015,1.1016,22400000.0
2007-07-23 09:23:00,1.1017,1.1017,1.1015,1.1017,22400000.0
2007-07-23 09:24:00,1.10134,1.10138,1.10107,1.10138,22400000.0
2007-07-23 09:25:00,1.10125,1.10139,1.10098,1.10108,22400000.0
2007-07-23 09:26:00,1.10087,1.10115,1.10083,1.10104,28400000.0
2007-07-23 09:27:00,1.101,1.10123,1.10073,1.10089,12800000.0
2007-07-23 09:28:00,1.1009,1.10121,1.10089,1.10092,13200000.0
2007-07-23 09:29:00,1.10084,1.10098,1.10063,1.10087,20200000.0
2007-07-23 09:30:00,1.10083,1.10087,1.1008,1.1008,16200000.0
2007-07-23 09:31:00,1.1011,1.1013,1.1011,1.1013,18000000.0
2007-07-23 09:32:00,1.10087,1.10147,1.10087,1.10136,18000000.0
2007-07-23 09:33:00,1.10128,1.10155,1.10128,1.1014,30400000.0
2007-07-23 09:34:00,1.10154,1.10175,1.10152,1.10175,12400000.0
2007-07-23 09:35:00,1.10203,1.10215,1.10189,1.10189,9400000.0
2007-07-23 09:36:00,1.10223,1.10263,1.10196,1.10196,11200000.0
2007-07-23 09:37:00,1.10185,1.10191,1.10185,1.10191,9600000.0
2007-07-23 09:38:00,1.10213,1.10221,1.10154,1.10154,15000000.0
2007-07-23 09:39:00,1.10167,1.10186,1.10165,1.10186,31000000.0
2007-07-23 09:40:00,1.10198,1.10216,1.10189,1.10207,19400000.0
2007-07-23 09:41:00,1.10192,1.102,1.10174,1.10177,21600000.0
2007-07-23 09:42:00,1.10215,1.10215,1.10177,1.10187,9800000.0
2007-07-23 09:43:00,1.10198,1.10198,1.10148,1.10148,12600000.0
2007-07-23 09:44:00,1.10167,1.10182,1.10162,1.10162,15800000.0
2007-07-23 09:45:00,1.10169,1.10169,1.10132,1.10144,19200000.0
2007-07-23 09:46:00,1.10173,1.10173,1.10073,1.10126,19200000.0
2007-07-23 09:47:00,1.1013,1.10164,1.10122,1.1015,13400000.0
2007-07-23 09:48:00,1.10129,1.10133,1.10097,1.10127,12400000.0
2007-07-23 09:49:00,1.10099,1.10144,1.10099,1.10107,21400000.0
2007-07-23 09:50:00,1.10098,1.10112,1.10085,1.10104,12800000.0
2007-07-23 09:51:00,1.10105,1.10172,1.10105,1.10172,11400000.0
2007-07-23 09:52:00,1.10131,1.10159,1.10116,1.10132,41800000.0
2007-07-23 09:53:00,1.10146,1.10169,1.10116,1.10169,11400000.0
2007-07-23 09:54:00,1.10132,1.10145,1.10122,1.10129,12400000.0
2007-07-23 09:55:00,1.10167,1.10167,1.10117,1.10156,12000000.0
2007-07-23 09:56:00,1.1019,1.1019,1.1017,1.1018,15400000.0
2007-07-23 09:57:00,1.10098,1.10146,1.10098,1.10124,15400000.0
2007-07-23 09:58:00,1.10132,1.10179,1.10119,1.10179,21000000.0
2007-07-23 09:59:00,1.10141,1.10141,1.101,1.10113,19600000.0
2007-07-23 10:00:00,1.1013,1.10163,1.10101,1.10112,15000000.0
2007-07-23 10:01:00,1.10146,1.10159,1.10125,1.10129,14400000.0
2007-07-23 10:02:00,1.10135,1.10135,1.10113,1.1012,30600000.0
2007-07-23 10:03:00,1.10085,1.10147,1.10075,1.10137,12600000.0
2007-07-23 10:04:00,1.10137,1.10142,1.10089,1.10089,12800000.0
2007-07-23 10:05:00,1.10111,1.10137,1.10097,1.10113,40000000.0
2007-07-23 10:06:00,1.10123,1.10164,1.10102,1.10105,28200000.0
2007-07-23 10:07:00,1.10092,1.10149,1.10092,1.10107,14600000.0
2007-07-23 10:08:00,1.10142,1.10142,1.10095,1.10118,15200000.0
2007-07-23 10:09:00,1.10108,1.10118,1.10091,1.10097,22600000.0
2007-07-23 10:10:00,1.10091,1.10122,1.10087,1.10089,26600000.0
2007-07-23 10:11:00,1.1007,1.10132,1.10045,1.10091,23400000.0
2007-07-23 10:12:00,1.10101,1.10107,1.10065,1.10079,86400000.0
2007-07-23 10:13:00,1.10096,1.10098,1.10058,1.10098,23400000.0
2007-07-23 10:14:00,1.10043,1.10068,1.10026,1.10068,11800000.0
2007-07-23 10:15:00,1.10097,1.10108,1.10055,1.10093,14200000.0
2007-07-23 10:16:00,1.10117,1.10151,1.10116,1.10126,11600000.0
2007-07-23 10:17:00,1.10133,1.10163,1.10111,1.10111,23400000.0
2007-07-23 10:18:00,1.1014,1.1014,1.10109,1.10115,10400000.0
2007-07-23 10:19:00,1.10109,1.10169,1.101,1.1011,13000000.0
2007-07-23 10:20:00,1.10163,1.10177,1.10132,1.10132,8600000.0
2007-07-23 10:21:00,1.10135,1.10154,1.10111,1.10139,14600000.0
2007-07-23 10:22:00,1.10121,1.10144,1.10121,1.10142,21800000.0
2007-07-23 10:23:00,1.10139,1.1015,1.10135,1.1015,7600000.0
2007-07-23 10:24:00,1.10133,1.10169,1.10113,1.10131,24800000.0
2007-07-23 10:25:00,1.1013,1.10164,1.10124,1.10153,21000000.0
2007-07-23 10:26:00,1.10141,1.10141,1.10104,1.10115,22400000.0
2007-07-23 10:27:00,1.10111,1.10139,1.10104,1.10136,23400000.0
2007-07-23 10:28:00,1.10154,1.1019,1.1014,1.10141,22800000.0
2007-07-23 10:29:00,1.1017,1.1017,1.1017,1.1017,16000000.0
2007-07-23 10:30:00,1.10149,1.10206,1.10103,1.10188,16000000.0
2007-07-23 10:31:00,1.10157,1.10212,1.10154,1.10212,14000000.0
2007-07-23 10:32:00,1.10152,1.10196,1.10147,1.1019,20400000.0
2007-07-23 10:33:00,1.10188,1.10204,1.10172,1.10203,23600000.0
2007-07-23 10:34:00,1.10176,1.10255,1.10166,1.10173,133200000.0
2007-07-23 10:35:00,1.10218,1.10218,1.10124,1.10134,9600000.0
2007-07-23 10:36:00,1.1022,1.1023,1.1022,1.1022,14600000.0
2007-07-23 10:37:00,1.10185,1.10218,1.10175,1.10177,14600000.0
2007-07-23 10:38:00,1.10183,1.10207,1.10161,1.10198,11000000.0
2007-07-23 10:39:00,1.10184,1.1022,1.10184,1.10194,32200000.0
2007-07-23 10:40:00,1.10196,1.10199,1.10162,1.10168,21000000.0
2007-07-23 10:41:00,1.1021,1.1022,1.1021,1.1022,28600000.0
2007-07-23 10:42:00,1.10169,1.1022,1.1016,1.10175,28600000.0
2007-07-23 10:43:00,1.10151,1.10207,1.10151,1.10159,18000000.0
2007-07-23 10:44:00,1.10169,1.102,1.10155,1.102,16000000.0
2007-07-23 10:45:00,1.10212,1.10212,1.10128,1.10152,16200000.0
2007-07-23 10:46:00,1.10148,1.10172,1.10145,1.10167,54400000.0
2007-07-23 10:47:00,1.10155,1.10163,1.10126,1.10143,11800000.0
2007-07-23 10:48:00,1.10138,1.10161,1.10138,1.10141,9400000.0
2007-07-23 10:49:00,1.1017,1.10179,1.10135,1.10179,7800000.0
2007-07-23 10:50:00,1.10195,1.10195,1.10161,1.10178,17000000.0
2007-07-23 10:51:00,1.10164,1.1022,1.1015,1.1022,29400000.0
2007-07-23 10:52:00,1.10185,1.10198,1.10131,1.10145,107600000.0
2007-07-23 10:53:00,1.10178,1.10178,1.10137,1.10145,11600000.0
2007-07-23 10:54:00,1.10167,1.10167,1.10122,1.10144,27000000.0
2007-07-23 10:55:00,1.10126,1.10142,1.10088,1.10139,14600000.0
2007-07-23 10:56:00,1.10138,1.10154,1.10133,1.10143,7600000.0
2007-07-23 10:57:00,1.10136,1.10162,1.10136,1.10162,21000000.0
2007-07-23 10:58:00,1.10167,1.10177,1.10138,1.10162,10200000.0
2007-07-23 10:59:00,1.10148,1.10172,1.10145,1.1017,26000000.0
2007-07-23 11:00:00,1.10184,1.10197,1.10146,1.10146,13800000.0
2007-07-23 11:01:00,1.10152,1.10194,1.10152,1.10186,86600000.0
2007-07-23 11:02:00,1.10198,1.10198,1.10181,1.10181,6800000.0
2007-07-23 11:03:00,1.1022,1.1022,1.1022,1.1022,18600000.0
2007-07-23 11:04:00,1.10197,1.10232,1.10165,1.10178,18600000.0
2007-07-23 11:06:00,1.102,1.1021,1.102,1.1021,12200000.0
2007-07-23 11:07:00,1.10171,1.10193,1.10144,1.10176,12200000.0
2007-07-23 11:08:00,1.10178,1.10216,1.10146,1.10166,12400000.0
2007-07-23 11:09:00,1.10154,1.10174,1.10125,1.10159,21600000.0
2007-07-23 11:10:00,1.1018,1.1018,1.1018,1.1018,12000000.0
2007-07-23 11:11:00,1.1019,1.1019,1.1019,1.1019,12000000.0
2007-07-23 11:12:00,1.10161,1.1017,1.10117,1.10166,12000000.0
2007-07-23 11:13:00,1.10153,1.10205,1.10151,1.10178,16800000.0
2007-07-23 11:14:00,1.10189,1.10228,1.10183,1.10199,13400000.0
2007-07-23 11:15:00,1.10207,1.10232,1.10197,1.10214,26600000.0
2007-07-23 11:16:00,1.10193,1.10236,1.10167,1.10214,18400000.0
2007-07-23 11:17:00,1.10224,1.10251,1.10223,1.1024,65400000.0
2007-07-23 11:18:00,1.10205,1.10263,1.10205,1.10234,13600000.0
2007-07-23 11:19:00,1.10268,1.10268,1.10189,1.10205,26600000.0
2007-07-23 11:20:00,1.10206,1.10228,1.102,1.1022,15800000.0
2007-07-23 11:21:00,1.10215,1.10215,1.10169,1.10169,11200000.0
2007-07-23 11:22:00,1.10189,1.10219,1.10189,1.10219,14400000.0
2007-07-23 11:23:00,1.10178,1.10244,1.10178,1.1018,13000000.0
2007-07-23 11:24:00,1.10179,1.10203,1.10169,1.10185,10000000.0
2007-07-23 11:25:00,1.10268,1.10268,1.10218,1.10232,14400000.0
2007-07-23 11:26:00,1.10203,1.10214,1.10162,1.10162,19400000.0
2007-07-23 11:28:00,1.102,1.102,1.10162,1.10181,16000000.0
2007-07-23 11:29:00,1.10187,1.10242,1.10187,1.10207,16400000.0
2007-07-23 11:30:00,1.1021,1.10218,1.10188,1.10188,15400000.0
2007-07-23 11:31:00,1.10181,1.10199,1.10174,1.10184,16000000.0
2007-07-23 11:32:00,1.10214,1.10214,1.10154,1.10154,8400000.0
2007-07-23 11:33:00,1.10148,1.10181,1.10133,1.10153,20200000.0
2007-07-23 11:34:00,1.10141,1.10163,1.1014,1.1014,21600000.0
2007-07-23 11:35:00,1.1015,1.1015,1.10117,1.1015,15200000.0
2007-07-23 11:36:00,1.10134,1.10136,1.10087,1.10087,9200000.0
2007-07-23 11:37:00,1.10123,1.10175,1.10106,1.1013,18600000.0
2007-07-23 11:38:00,1.10126,1.10161,1.10094,1.10161,23400000.0
2007-07-23 11:39:00,1.10157,1.10157,1.10064,1.10104,8600000.0
2007-07-23 11:40:00,1.10143,1.10145,1.10094,1.10104,11600000.0
2007-07-23 11:41:00,1.10126,1.10133,1.101,1.10133,17400000.0
2007-07-23 11:42:00,1.10096,1.10141,1.10092,1.10139,27600000.0
2007-07-23 11:43:00,1.10106,1.10149,1.10094,1.10134,24400000.0
2007-07-23 11:44:00,1.1014,1.10166,1.10132,1.10138,20200000.0
2007-07-23 11:45:00,1.10129,1.10167,1.10075,1.10167,23000000.0
2007-07-23 11:46:00,1.10147,1.10177,1.10134,1.10151,30000000.0
2007-07-23 11:47:00,1.10127,1.10162,1.10127,1.10162,15800000.0
2007-07-23 11:48:00,1.10089,1.10159,1.10083,1.10108,15200000.0
2007-07-23 11:49:00,1.10086,1.10126,1.10066,1.10086,10200000.0
2007-07-23 11:50:00,1.10088,1.1014,1.10087,1.10098,22000000.0
2007-07-23 11:51:00,1.10082,1.10082,1.10059,1.10074,63400000.0
2007-07-23 11:52:00,1.10074,1.10116,1.10068,1.10092,22400000.0
2007-07-23 11:53:00,1.10048,1.10095,1.10048,1.10095,24200000.0
2007-07-23 11:54:00,1.1003,1.10047,1.10002,1.10002,26000000.0
2007-07-23 11:55:00,1.1003,1.10049,1.10019,1.10044,18800000.0
2007-07-23 11:56:00,1.10057,1.10075,1.10028,1.10032,83600000.0
2007-07-23 11:57:00,1.10028,1.10088,1.10026,1.10026,23400000.0
2007-07-23 11:58:00,1.10061,1.10061,1.10002,1.10022,19200000.0
2007-07-23 11:59:00,1.1007,1.1008,1.1007,1.1007,14800000.0
2007-07-23 12:00:00,1.10032,1.10036,1.10008,1.10008,14800000.0
2007-07-23 12:01:00,1.10007,1.10016,1.09993,1.09997,34400000.0
2007-07-23 12:02:00,1.10022,1.10022,1.09979,1.09999,13800000.0
2007-07-23 12:03:00,1.10008,1.10009,1.09973,1.09986,17200000.0
2007-07-23 12:04:00,1.09964,1.1,1.09945,1.09995,18200000.0
2007-07-23 12:05:00,1.0999,1.10012,1.09944,1.10012,17000000.0
2007-07-23 12:06:00,1.09991,1.10033,1.09964,1.09992,14000000.0
2007-07-23 12:07:00,1.10033,1.10033,1.0997,1.09994,9000000.0
2007-07-23 12:08:00,1.10006,1.10037,1.09987,1.10006,23200000.0
2007-07-23 12:09:00,1.1003,1.10035,1.09997,1.10027,13400000.0
2007-07-23 12:10:00,1.09974,1.09974,1.09944,1.09955,67600000.0
2007-07-23 12:11:00,1.09936,1.0996,1.09936,1.09947,22200000.0
2007-07-23 12:12:00,1.09952,1.10011,1.09947,1.0999,10600000.0
2007-07-23 12:13:00,1.10006,1.10007,1.09989,1.09997,19600000.0
2007-07-23 12:15:00,1.09999,1.10032,1.09986,1.10009,116200000.0
2007-07-23 12:16:00,1.09964,1.10001,1.09954,1.09966,14400000.0
2007-07-23 12:17:00,1.09993,1.10012,1.09961,1.09986,22200000.0
2007-07-23 12:18:00,1.09965,1.10053,1.09965,1.10047,9000000.0
2007-07-23 12:19:00,1.10043,1.10077,1.10027,1.10077,21000000.0
2007-07-23 12:20:00,1.10048,1.10076,1.10042,1.10049,22200000.0
2007-07-23 12:21:00,1.10032,1.10052,1.10032,1.10052,9000000.0
2007-07-23 12:22:00,1.10035,1.10045,1.1001,1.10045,17400000.0
2007-07-23 12:23:00,1.10014,1.10065,1.09979,1.10065,15800000.0
2007-07-23 12:24:00,1.10018,1.10027,1.09995,1.09995,16400000.0
2007-07-23 12:25:00,1.10017,1.10039,1.0998,1.10005,13400000.0
2007-07-23 12:26:00,1.10022,1.10037,1.09993,1.10016,99200000.0
2007-07-23 12:27:00,1.09992,1.10038,1.09991,1.10016,12600000.0
2007-07-23 12:28:00,1.10017,1.10044,1.09983,1.09987,16600000.0
2007-07-23 12:29:00,1.09981,1.10015,1.09935,1.09961,28800000.0
2007-07-23 12:30:00,1.10013,1.10055,1.0999,1.10055,12400000.0
2007-07-23 12:31:00,1.10024,1.1006,1.10024,1.10025,11600000.0
2007-07-23 12:32:00,1.10068,1.10068,1.10033,1.10057,23200000.0
2007-07-23 12:33:00,1.10053,1.10086,1.10037,1.10049,9000000.0
2007-07-23 12:34:00,1.10033,1.10048,1.10024,1.10027,21000000.0
2007-07-23 12:35:00,1.1009,1.101,1.1009,1.101,13000000.0
2007-07-23 12:36:00,1.10009,1.10077,1.10009,1.10077,13000000.0
2007-07-23 12:37:00,1.10062,1.10097,1.10052,1.10057,22600000.0
2007-07-23 12:38:00,1.1007,1.10098,1.10051,1.10086,14200000.0
2007-07-23 12:39:00,1.10039,1.10093,1.10039,1.10057,13400000.0
2007-07-23 12:40:00,1.10054,1.10054,1.10033,1.10033,11800000.0
2007-07-23 12:41:00,1.10013,1.10074,1.10003,1.10074,27800000.0
2007-07-23 12:42:00,1.10061,1.10076,1.10036,1.10073,21800000.0
2007-07-23 12:43:00,1.1008,1.1008,1.1008,1.1008,93800000.0
2007-07-23 12:44:00,1.1009,1.101,1.1009,1.101,93800000.0
2007-07-23 12:46:00,1.10043,1.10075,1.10041,1.10045,93800000.0
2007-07-23 12:47:00,1.10047,1.10076,1.10047,1.10072,13000000.0
2007-07-23 12:48:00,1.10057,1.10057,1.10014,1.10031,20600000.0
2007-07-23 12:49:00,1.1006,1.1006,1.1006,1.1006,14800000.0
2007-07-23 12:50:00,1.10019,1.1004,1.10018,1.10022,14800000.0
2007-07-23 12:51:00,1.10022,1.10042,1.10017,1.10042,17400000.0
2007-07-23 12:52:00,1.10032,1.1006,1.1002,1.1002,9600000.0
2007-07-23 12:53:00,1.10014,1.10071,1.10014,1.10024,16400000.0
2007-07-23 12:54:00,1.10057,1.10085,1.10033,1.10033,19600000.0
2007-07-23 12:55:00,1.1004,1.10065,1.1004,1.10065,9400000.0
2007-07-23 12:56:00,1.10043,1.10092,1.10031,1.1005,15600000.0
2007-07-23 12:57:00,1.10033,1.10069,1.10022,1.10022,15400000.0
2007-07-23 12:58:00,1.09995,1.10074,1.09995,1.10036,12800000.0
2007-07-23 12:59:00,1.10052,1.10061,1.10045,1.10045,9400000.0
2007-07-23 13:00:00,1.10042,1.10093,1.10038,1.10057,19200000.0
2007-07-23 13:02:00,1.10071,1.10077,1.1003,1.10053,18200000.0
2007-07-23 13:03:00,1.1009,1.1009,1.1008,1.1008,14800000.0
2007-07-23 13:04:00,1.10065,1.10077,1.10018,1.10027,14800000.0
2007-07-23 13:05:00,1.10025,1.10088,1.10025,1.10072,20400000.0
2007-07-23 13:06:00,1.10054,1.10084,1.10054,1.10061,12600000.0
2007-07-23 13:07:00,1.10079,1.10079,1.10012,1.10026,14800000.0
2007-07-23 13:08:00,1.1007,1.1007,1.1006,1.1006,18200000.0
2007-07-23 13:09:00,1.1007,1.1007,1.1007,1.1007,18200000.0
2007-07-23 13:10:00,1.10021,1.10053,1.10021,1.10052,18200000.0
2007-07-23 13:11:00,1.1004,1.10045,1.10019,1.10022,9400000.0
2007-07-23 13:12:00,1.10008,1.10072,1.10008,1.10056,19000000.0
2007-07-23 13:13:00,1.10052,1.10093,1.10052,1.10074,14200000.0
2007-07-23 13:14:00,1.10064,1.10089,1.10046,1.10046,12200000.0
2007-07-23 13:15:00,1.10038,1.10083,1.10022,1.10064,31400000.0
2007-07-23 13:16:00,1.10083,1.10125,1.10063,1.10073,11600000.0
2007-07-23 13:17:00,1.10049,1.10064,1.10037,1.10037,30000000.0
2007-07-23 13:18:00,1.1006,1.10072,1.1005,1.10072,17600000.0
2007-07-23 13:19:00,1.10009,1.10051,1.10009,1.10014,6200000.0
2007-07-23 13:20:00,1.10054,1.10117,1.10054,1.10069,24000000.0
2007-07-23 13:21:00,1.10035,1.10084,1.10008,1.10084,24400000.0
2007-07-23 13:22:00,1.10086,1.10098,1.1006,1.10086,19000000.0
2007-07-23 13:23:00,1.10096,1.10112,1.10083,1.10083,12600000.0
2007-07-23 13:24:00,1.10032,1.10101,1.10032,1.10075,18200000.0
2007-07-23 13:25:00,1.10078,1.10125,1.10074,1.10125,10200000.0
2007-07-23 13:26:00,1.10142,1.10142,1.10072,1.10095,14200000.0
2007-07-23 13:27:00,1.10076,1.1012,1.10076,1.10096,13200000.0
2007-07-23 13:29:00,1.10081,1.10131,1.10066,1.10131,7600000.0
2007-07-23 13:30:00,1.1012,1.10144,1.1008,1.10144,16600000.0
2007-07-23 13:31:00,1.10097,1.10121,1.10074,1.10121,9600000.0
2007-07-23 13:32:00,1.10124,1.1017,1.10102,1.10102,23600000.0
2007-07-23 13:33:00,1.1015,1.1015,1.10068,1.10102,16400000.0
2007-07-23 13:34:00,1.10144,1.10144,1.10088,1.10088,9600000.0
2007-07-23 13:35:00,1.10092,1.10128,1.10056,1.10099,6200000.0
2007-07-23 13:36:00,1.10096,1.10126,1.10092,1.10092,6400000.0
2007-07-23 13:37:00,1.10077,1.10129,1.10077,1.10129,12800000.0
2007-07-23 13:38:00,1.10123,1.10133,1.10099,1.10103,28600000.0
2007-07-23 13:39:00,1.10101,1.10101,1.10077,1.10089,13800000.0
2007-07-23 13:40:00,1.10112,1.10112,1.10067,1.10081,45200000.0
2007-07-23 13:41:00,1.10121,1.10121,1.10081,1.10121,9000000.0
2007-07-23 13:42:00,1.10091,1.10111,1.10077,1.10077,10400000.0
2007-07-23 13:43:00,1.1011,1.1011,1.1011,1.1011,23000000.0
2007-07-23 13:44:00,1.10083,1.10107,1.10076,1.10076,23000000.0
2007-07-23 13:45:00,1.10071,1.101,1.10071,1.10079,14200000.0
2007-07-23 13:46:00,1.10086,1.10108,1.10041,1.10091,21000000.0
2007-07-23 13:47:00,1.10072,1.10131,1.10044,1.10075,10000000.0
2007-07-23 13:48:00,1.10082,1.10082,1.10032,1.10066,17400000.0
2007-07-23 13:49:00,1.101,1.101,1.1009,1.1009,23400000.0
2007-07-23 13:50:00,1.10044,1.10086,1.10012,1.10044,23400000.0
2007-07-23 13:51:00,1.1005,1.1005,1.10003,1.10007,11800000.0
2007-07-23 13:52:00,1.09988,1.10017,1.09988,1.10008,7600000.0
2007-07-23 13:53:00,1.10001,1.10044,1.09997,1.10002,9000000.0
2007-07-23 13:54:00,1.10013,1.10043,1.09987,1.10025,12800000.0
2007-07-23 13:55:00,1.1002,1.10055,1.09997,1.10006,10600000.0
2007-07-23 13:56:00,1.10017,1.10028,1.10003,1.10013,10400000.0
2007-07-23 13:57:00,1.1002,1.10054,1.10014,1.10035,26400000.0
2007-07-23 13:58:00,1.09999,1.10052,1.09999,1.1002,5200000.0
2007-07-23 13:59:00,1.10049,1.10054,1.10011,1.10014,11000000.0
2007-07-23 14:00:00,1.10043,1.10055,1.10023,1.10044,18600000.0
2007-07-23 14:01:00,1.10074,1.1009,1.10042,1.10065,25200000.0
2007-07-23 14:02:00,1.1004,1.10085,1.10025,1.10076,22400000.0
2007-07-23 14:03:00,1.10066,1.10102,1.10066,1.10084,36000000.0
2007-07-23 14:04:00,1.10097,1.10135,1.10048,1.10048,8200000.0
2007-07-23 14:05:00,1.10077,1.10092,1.10052,1.10072,9200000.0
2007-07-23 14:06:00,1.1007,1.10094,1.10048,1.10059,19000000.0
2007-07-23 14:07:00,1.10072,1.10072,1.10024,1.10053,19800000.0
2007-07-23 14:08:00,1.10041,1.10046,1.10016,1.10018,25800000.0
2007-07-23 14:09:00,1.10071,1.10071,1.10006,1.1004,16600000.0
2007-07-23 14:10:00,1.1008,1.1008,1.1007,1.1008,13000000.0
2007-07-23 14:12:00,1.1003,1.10083,1.1003,1.10073,13000000.0
2007-07-23 14:13:00,1.10054,1.1009,1.10052,1.10067,14000000.0
2007-07-23 14:14:00,1.10079,1.10095,1.10018,1.10018,20400000.0
2007-07-23 14:15:00,1.10012,1.10058,1.10006,1.10028,8000000.0
2007-07-23 14:16:00,1.10016,1.10051,1.10016,1.10051,12200000.0
2007-07-23 14:17:00,1.1003,1.10053,1.10027,1.10033,9000000.0
2007-07-23 14:18:00,1.10044,1.10085,1.10035,1.10085,19000000.0
2007-07-23 14:19:00,1.10073,1.10131,1.10053,1.10053,32000000.0
2007-07-23 14:20:00,1.10077,1.101,1.10024,1.101,19000000.0
2007-07-23 14:21:00,1.10095,1.1012,1.10075,1.10105,9400000.0
2007-07-23 14:22:00,1.10072,1.10102,1.10069,1.101,19400000.0
2007-07-23 14:23:00,1.10083,1.10115,1.10068,1.10101,11200000.0
2007-07-23 14:24:00,1.10104,1.1015,1.10096,1.10135,11000000.0
2007-07-23 14:25:00,1.10098,1.10125,1.1008,1.1008,10800000.0
2007-07-23 14:26:00,1.10091,1.10114,1.10064,1.10064,13400000.0
2007-07-23 14:27:00,1.10135,1.10135,1.1006,1.10093,13200000.0
2007-07-23 14:28:00,1.10087,1.10137,1.10071,1.10071,34800000.0
2007-07-23 14:29:00,1.10091,1.10115,1.10072,1.10101,24400000.0
2007-07-23 14:30:00,1.10109,1.10136,1.10101,1.10105,9200000.0
2007-07-23 14:31:00,1.10094,1.1012,1.10094,1.10112,13000000.0
2007-07-23 14:32:00,1.10109,1.10167,1.10108,1.10145,21600000.0
2007-07-23 14:33:00,1.10146,1.10158,1.10116,1.10158,14000000.0
2007-07-23 14:34:00,1.10138,1.10145,1.10113,1.10128,21200000.0
2007-07-23 14:35:00,1.1015,1.1015,1.10103,1.10109,11400000.0
2007-07-23 14:36:00,1.10111,1.10111,1.1008,1.10098,15200000.0
2007-07-23 14:37:00,1.10146,1.10146,1.10088,1.10109,23400000.0
2007-07-23 14:38:00,1.1014,1.1014,1.1014,1.1014,15800000.0
2007-07-23 14:39:00,1.10119,1.1017,1.1011,1.1017,15800000.0
2007-07-23 14:40:00,1.101,1.1014,1.10082,1.10134,9400000.0
2007-07-23 14:41:00,1.1013,1.1013,1.10081,1.10102,30400000.0
2007-07-23 14:42:00,1.10094,1.10153,1.10094,1.1012,13400000.0
2007-07-23 14:43:00,1.10133,1.10133,1.1011,1.10112,17200000.0
2007-07-23 14:44:00,1.1015,1.1016,1.1014,1.1016,14400000.0
2007-07-23 14:45:00,1.1015,1.1015,1.10105,1.10105,14400000.0
2007-07-23 14:47:00,1.10115,1.10117,1.10098,1.10098,34000000.0
2007-07-23 14:48:00,1.10093,1.10111,1.10093,1.10101,12600000.0
2007-07-23 14:49:00,1.10082,1.10138,1.10077,1.10114,10000000.0
2007-07-23 14:50:00,1.10118,1.1014,1.10113,1.1014,23800000.0
2007-07-23 14:51:00,1.10106,1.10118,1.10044,1.10058,19600000.0
2007-07-23 14:52:00,1.10097,1.10161,1.10097,1.101,13200000.0
2007-07-23 14:53:00,1.10105,1.10134,1.10094,1.10107,19000000.0
2007-07-23 14:54:00,1.1012,1.10125,1.10064,1.10125,21400000.0
2007-07-23 14:55:00,1.10115,1.10145,1.10087,1.10104,22200000.0
2007-07-23 14:56:00,1.10103,1.10143,1.10092,1.10102,13600000.0
2007-07-23 14:57:00,1.10109,1.10123,1.10054,1.10123,12000000.0
2007-07-23 14:58:00,1.10117,1.10142,1.10097,1.10128,12800000.0
2007-07-23 14:59:00,1.10101,1.10123,1.10101,1.10104,17800000.0
2007-07-23 15:00:00,1.10109,1.10109,1.10077,1.10097,7000000.0
2007-07-23 15:01:00,1.1014,1.1014,1.1014,1.1014,23400000.0
2007-07-23 15:02:00,1.10081,1.101,1.10051,1.1007,23400000.0
2007-07-23 15:03:00,1.10075,1.10091,1.10064,1.10091,14600000.0
2007-07-23 15:04:00,1.10068,1.10111,1.10068,1.10089,24200000.0
2007-07-23 15:05:00,1.10088,1.10089,1.10065,1.10067,11000000.0
2007-07-23 15:06:00,1.10082,1.10095,1.10056,1.10083,28400000.0
2007-07-23 15:07:00,1.10083,1.10104,1.10081,1.10083,18000000.0
2007-07-23 15:08:00,1.10061,1.10123,1.10061,1.10084,11400000.0
2007-07-23 15:09:00,1.10098,1.101,1.10077,1.10077,8400000.0
2007-07-23 15:10:00,1.10087,1.10131,1.10076,1.10126,24600000.0
2007-07-23 15:11:00,1.10108,1.10128,1.10049,1.10083,10000000.0
2007-07-23 15:12:00,1.10116,1.10116,1.1005,1.10061,16400000.0
2007-07-23 15:13:00,1.10068,1.10089,1.10049,1.10076,16600000.0
2007-07-23 15:14:00,1.10133,1.10133,1.10084,1.10084,15200000.0
2007-07-23 15:15:00,1.10053,1.10095,1.10042,1.10095,18200000.0
2007-07-23 15:16:00,1.10047,1.10088,1.10047,1.1008,12200000.0
2007-07-23 15:17:00,1.10098,1.10107,1.1007,1.10107,15600000.0
2007-07-23 15:18:00,1.10097,1.1011,1.10052,1.1011,10600000.0
2007-07-23 15:19:00,1.10109,1.1012,1.10076,1.10116,17000000.0
2007-07-23 15:20:00,1.10105,1.10105,1.10065,1.10075,9600000.0
2007-07-23 15:21:00,1.10082,1.10119,1.10077,1.10086,25200000.0
2007-07-23 15:22:00,1.10097,1.10097,1.10055,1.10064,6800000.0
2007-07-23 15:23:00,1.10059,1.10111,1.10054,1.10111,14200000.0
2007-07-23 15:24:00,1.10082,1.10089,1.1006,1.10085,36000000.0
2007-07-23 15:25:00,1.10062,1.10062,1.10046,1.10057,16400000.0
2007-07-23 15:26:00,1.10049,1.10073,1.10033,1.10033,24800000.0
2007-07-23 15:27:00,1.10037,1.10083,1.10037,1.10083,7400000.0
2007-07-23 15:28:00,1.10103,1.10103,1.10055,1.1008,15400000.0
2007-07-23 15:29:00,1.10045,1.10062,1.10016,1.10033,27000000.0
2007-07-23 15:30:00,1.10019,1.10054,1.10009,1.10022,25200000.0
2007-07-23 15:31:00,1.10045,1.10047,1.10005,1.10047,18800000.0
2007-07-23 15:32:00,1.10053,1.10053,1.10001,1.10034,8400000.0
2007-07-23 15:34:00,1.10044,1.10053,1.10021,1.1003,17200000.0
2007-07-23 15:35:00,1.1011,1.1011,1.1009,1.101,14000000.0
2007-07-23 15:36:00,1.10091,1.10098,1.10064,1.10092,14000000.0
2007-07-23 15:37:00,1.10038,1.10042,1.09982,1.09982,27600000.0
2007-07-23 15:38:00,1.10002,1.10041,1.10002,1.10034,18200000.0
2007-07-23 15:39:00,1.10049,1.10053,1.09969,1.09969,10800000.0
2007-07-23 15:40:00,1.09993,1.10039,1.09982,1.09996,12200000.0
2007-07-23 15:41:00,1.09983,1.09987,1.09966,1.09978,8600000.0
2007-07-23 15:42:00,1.10012,1.10012,1.09968,1.09975,11400000.0
2007-07-23 15:43:00,1.09982,1.10026,1.09981,1.09981,13000000.0
2007-07-23 15:44:00,1.10025,1.10048,1.10005,1.10018,23200000.0
2007-07-23 15:45:00,1.10005,1.10059,1.10005,1.10016,17200000.0
2007-07-23 15:46:00,1.10013,1.10039,1.10013,1.10039,11000000.0
2007-07-23 15:47:00,1.1006,1.1006,1.1005,1.1005,8400000.0
2007-07-23 15:48:00,1.09983,1.10035,1.09972,1.10035,8400000.0
2007-07-23 15:49:00,1.1004,1.1004,1.1003,1.1003,22400000.0
2007-07-23 15:50:00,1.09987,1.10012,1.09973,1.09993,22400000.0
2007-07-23 15:51:00,1.0997,1.10023,1.0996,1.10023,29000000.0
2007-07-23 15:52:00,1.09999,1.1002,1.09996,1.1002,10600000.0
2007-07-23 15:53:00,1.1001,1.10027,1.09985,1.10003,18800000.0
2007-07-23 15:54:00,1.0997,1.09974,1.09953,1.09974,4200000.0
2007-07-23 15:55:00,1.09954,1.10032,1.09918,1.0998,10400000.0
2007-07-23 15:56:00,1.10029,1.10029,1.1001,1.10017,6400000.0
2007-07-23 15:57:00,1.10028,1.10056,1.10004,1.10056,16200000.0
2007-07-23 15:58:00,1.1006,1.1006,1.10009,1.10035,17200000.0
2007-07-23 15:59:00,1.10024,1.10059,1.1,1.10024,10000000.0
2007-07-23 16:00:00,1.10075,1.10075,1.10017,1.10041,34600000.0
2007-07-23 16:01:00,1.10014,1.10041,1.10007,1.10007,21000000.0
2007-07-23 16:02:00,1.10008,1.10034,1.09972,1.10034,12000000.0
2007-07-23 16:03:00,1.10069,1.10072,1.10048,1.10053,14800000.0
2007-07-23 16:04:00,1.10043,1.10115,1.10043,1.10092,8200000.0
2007-07-23 16:05:00,1.10069,1.10113,1.10053,1.1011,19400000.0
2007-07-23 16:06:00,1.10074,1.10127,1.10072,1.10111,14400000.0
2007-07-23 16:07:00,1.10116,1.10119,1.10079,1.10108,11000000.0
2007-07-23 16:08:00,1.10127,1.10127,1.1007,1.10108,16200000.0
2007-07-23 16:09:00,1.10113,1.10159,1.10113,1.10138,14000000.0
2007-07-23 16:10:00,1.10098,1.10132,1.10082,1.10124,9800000.0
2007-07-23 16:11:00,1.10102,1.10137,1.10065,1.10065,14600000.0
2007-07-23 16:12:00,1.10072,1.10085,1.10055,1.10064,18400000.0
2007-07-23 16:13:00,1.10069,1.10082,1.10059,1.10075,7600000.0
2007-07-23 16:14:00,1.10061,1.10086,1.10057,1.10067,15200000.0
2007-07-23 16:15:00,1.10057,1.10089,1.10049,1.10052,20600000.0
2007-07-23 16:16:00,1.10045,1.1009,1.10045,1.10066,20400000.0
2007-07-23 16:17:00,1.10052,1.10082,1.10034,1.1005,19600000.0
2007-07-23 16:18:00,1.10041,1.10075,1.10031,1.10075,21200000.0
2007-07-23 16:19:00,1.10072,1.10079,1.10056,1.10077,18600000.0
2007-07-23 16:20:00,1.10102,1.10102,1.10037,1.10053,12400000.0
2007-07-23 16:21:00,1.10064,1.10064,1.10045,1.10045,12800000.0
2007-07-23 16:22:00,1.10056,1.10056,1.10022,1.1003,36200000.0
2007-07-23 16:23:00,1.10022,1.10037,1.1,1.10006,9200000.0
2007-07-23 16:25:00,1.1007,1.1008,1.1007,1.1008,13200000.0
2007-07-23 16:26:00,1.10029,1.10064,1.10007,1.10038,13200000.0
2007-07-23 16:27:00,1.1005,1.10071,1.1005,1.10058,24600000.0
2007-07-23 16:28:00,1.10068,1.10106,1.10042,1.10097,8200000.0
2007-07-23 16:29:00,1.10047,1.10101,1.10047,1.10089,20400000.0
2007-07-23 16:30:00,1.10041,1.10066,1.10025,1.10054,24200000.0
2007-07-23 16:31:00,1.10013,1.10086,1.10013,1.10075,23200000.0
2007-07-23 16:32:00,1.10052,1.10061,1.10052,1.10061,2600000.0
2007-07-23 16:33:00,1.10017,1.10047,1.10017,1.10027,15200000.0
2007-07-23 16:34:00,1.10058,1.10068,1.10021,1.10048,18800000.0
2007-07-23 16:35:00,1.10077,1.10079,1.10053,1.10053,20200000.0
2007-07-23 16:36:00,1.10063,1.10063,1.10048,1.10048,10600000.0
2007-07-23 16:37:00,1.10028,1.10045,1.10018,1.10045,16800000.0
2007-07-23 16:38:00,1.10035,1.10035,1.09965,1.1,17400000.0
2007-07-23 16:39:00,1.10038,1.10038,1.10018,1.10036,11800000.0
2007-07-23 16:40:00,1.10025,1.10054,1.09973,1.10054,17200000.0
2007-07-23 16:41:00,1.1003,1.10052,1.10016,1.10052,11800000.0
2007-07-23 16:42:00,1.10051,1.10077,1.10038,1.10051,14000000.0
2007-07-23 16:43:00,1.1004,1.10048,1.09992,1.09992,17400000.0
2007-07-23 16:44:00,1.10029,1.10046,1.10016,1.10023,15000000.0
2007-07-23 16:45:00,1.10039,1.1006,1.10024,1.10053,12200000.0
2007-07-23 16:46:00,1.10029,1.10033,1.10009,1.10033,10800000.0
2007-07-23 16:47:00,1.10028,1.10038,1.1,1.1,19800000.0
2007-07-23 16:48:00,1.10007,1.10066,1.09975,1.09975,17600000.0
2007-07-23 16:49:00,1.09964,1.09995,1.09928,1.09985,26600000.0
2007-07-23 16:50:00,1.09963,1.10017,1.09947,1.10017,11400000.0
2007-07-23 16:51:00,1.09971,1.10023,1.09971,1.09981,31800000.0
2007-07-23 16:52:00,1.09975,1.09996,1.09944,1.0998,13600000.0
2007-07-23 16:53:00,1.09993,1.10046,1.0999,1.10028,16200000.0
2007-07-23 16:54:00,1.09998,1.10028,1.09988,1.10005,18600000.0
2007-07-23 16:55:00,1.10018,1.10018,1.09984,1.09996,7000000.0
2007-07-23 16:56:00,1.10028,1.10028,1.09955,1.09959,15600000.0
2007-07-23 16:57:00,1.09987,1.1001,1.09957,1.09996,11000000.0
2007-07-23 16:58:00,1.10017,1.10017,1.09894,1.0993,14200000.0
2007-07-23 16:59:00,1.09969,1.09969,1.09932,1.09938,11400000.0
2007-07-23 17:00:00,1.09903,1.09946,1.09888,1.09895,14200000.0
2007-07-23 17:01:00,1.0993,1.09966,1.09927,1.09954,15800000.0
2007-07-23 17:02:00,1.09949,1.09974,1.09911,1.09921,22000000.0
2007-07-23 17:03:00,1.0994,1.09959,1.09937,1.09939,16800000.0
2007-07-23 17:04:00,1.09963,1.10002,1.09949,1.09949,12600000.0
2007-07-23 17:05:00,1.09977,1.09996,1.09936,1.09936,19000000.0
2007-07-23 17:06:00,1.09917,1.09944,1.09911,1.0993,25800000.0
2007-07-23 17:08:00,1.09915,1.09967,1.09915,1.09967,20600000.0
2007-07-23 17:09:00,1.09962,1.09962,1.09937,1.0996,18000000.0
2007-07-23 17:10:00,1.09939,1.0996,1.09894,1.09899,29600000.0
2007-07-23 17:11:00,1.09971,1.09984,1.09929,1.09984,16200000.0
2007-07-23 17:12:00,1.09913,1.09941,1.09873,1.09913,14200000.0
2007-07-23 17:13:00,1.09918,1.09931,1.09888,1.09888,6200000.0
2007-07-23 17:14:00,1.09891,1.09901,1.09873,1.09889,18200000.0
2007-07-23 17:15:00,1.09895,1.09909,1.09886,1.09909,11600000.0
2007-07-23 17:17:00,1.09914,1.09914,1.0987,1.09876,19400000.0
2007-07-23 17:18:00,1.0993,1.0993,1.0992,1.0992,28200000.0
2007-07-23 17:19:00,1.09886,1.09944,1.09884,1.0992,28200000.0
2007-07-23 17:20:00,1.09901,1.09911,1.09868,1.09868,6600000.0
2007-07-23 17:21:00,1.09865,1.09907,1.09849,1.09862,16400000.0
2007-07-23 17:22:00,1.09861,1.09882,1.09833,1.09833,13800000.0
2007-07-23 17:23:00,1.0987,1.09899,1.09857,1.09872,12000000.0
2007-07-23 17:24:00,1.09875,1.0988,1.09836,1.09871,29600000.0
2007-07-23 17:25:00,1.0991,1.0991,1.099,1.099,21800000.0
2007-07-23 17:26:00,1.09885,1.09931,1.09869,1.09869,21800000.0
2007-07-23 17:27:00,1.09885,1.09932,1.09876,1.09876,21000000.0
2007-07-23 17:28:00,1.09888,1.09903,1.09876,1.09881,16600000.0
2007-07-23 17:29:00,1.09898,1.09902,1.09854,1.09902,20200000.0
2007-07-23 17:30:00,1.09876,1.09925,1.0987,1.09872,10600000.0
2007-07-23 17:31:00,1.09882,1.09936,1.09882,1.099,24400000.0
2007-07-23 17:32:00,1.0988,1.09924,1.0988,1.09886,16200000.0
2007-07-23 17:33:00,1.0989,1.09921,1.09881,1.09921,18600000.0
2007-07-23 17:34:00,1.09879,1.09919,1.09862,1.09905,14600000.0
2007-07-23 17:35:00,1.0991,1.09953,1.09892,1.09914,19800000.0
2007-07-23 17:36:00,1.09914,1.0994,1.09898,1.09902,10200000.0
2007-07-23 17:37:00,1.09948,1.09951,1.09907,1.09907,7800000.0
2007-07-23 17:38:00,1.09903,1.09956,1.09898,1.09919,13600000.0
2007-07-23 17:39:00,1.09969,1.09969,1.09918,1.09956,23800000.0
2007-07-23 17:40:00,1.09917,1.09931,1.09897,1.09897,11000000.0
2007-07-23 17:41:00,1.09908,1.09947,1.09885,1.09918,10600000.0
2007-07-23 17:42:00,1.09918,1.09918,1.09868,1.09868,10200000.0
2007-07-23 17:43:00,1.09912,1.09945,1.09898,1.0991,12400000.0
2007-07-23 17:44:00,1.09888,1.09914,1.09872,1.09883,30000000.0
2007-07-23 17:45:00,1.09888,1.09899,1.09827,1.09878,18400000.0
2007-07-23 17:46:00,1.09895,1.09912,1.09869,1.09903,10600000.0
2007-07-23 17:47:00,1.09868,1.09888,1.09837,1.09837,27400000.0
2007-07-23 17:48:00,1.09864,1.09876,1.09842,1.09842,13000000.0
2007-07-23 17:49:00,1.09851,1.09861,1.09837,1.09837,24800000.0
2007-07-23 17:50:00,1.09831,1.09853,1.09823,1.09838,13800000.0
2007-07-23 17:51:00,1.09852,1.09861,1.09822,1.09832,19800000.0
2007-07-23 17:52:00,1.09825,1.09838,1.0979,1.09813,23000000.0
2007-07-23 17:53:00,1.09811,1.09841,1.09778,1.09817,14800000.0
2007-07-23 17:54:00,1.09817,1.09837,1.09806,1.09837,21600000.0
2007-07-23 17:55:00,1.09827,1.09846,1.09801,1.09801,17800000.0
2007-07-23 17:56:00,1.0986,1.0987,1.0986,1.0986,21200000.0
2007-07-23 17:57:00,1.09817,1.09852,1.09817,1.09843,21200000.0
2007-07-23 17:58:00,1.09836,1.09866,1.09819,1.09866,21000000.0
2007-07-23 17:59:00,1.09868,1.09868,1.09803,1.09853,11600000.0
2007-07-23 18:00:00,1.09844,1.09844,1.09798,1.09814,13600000.0
2007-07-23 18:01:00,1.09836,1.09853,1.09819,1.09853,12000000.0
2007-07-23 18:02:00,1.09857,1.09887,1.0982,1.09875,10000000.0
2007-07-23 18:03:00,1.09845,1.0985,1.09832,1.09833,17200000.0
2007-07-23 18:04:00,1.09824,1.09869,1.09815,1.09815,15200000.0
2007-07-23 18:05:00,1.09848,1.09848,1.09806,1.09806,11800000.0
2007-07-23 18:06:00,1.09846,1.09846,1.09764,1.09813,23600000.0
2007-07-23 18:07:00,1.09832,1.09838,1.09804,1.09838,13400000.0
2007-07-23 18:08:00,1.09834,1.09857,1.09827,1.09834,12200000.0
2007-07-23 18:09:00,1.0984,1.0984,1.09771,1.09786,16800000.0
2007-07-23 18:10:00,1.09803,1.09828,1.09786,1.09788,13400000.0
2007-07-23 18:11:00,1.09797,1.09839,1.09797,1.09839,18000000.0
2007-07-23 18:12:00,1.09825,1.0985,1.0982,1.09828,10800000.0
2007-07-23 18:13:00,1.09818,1.09818,1.09744,1.0977,31400000.0
2007-07-23 18:14:00,1.0982,1.0982,1.098,1.0982,22000000.0
2007-07-23 18:15:00,1.09816,1.09816,1.09742,1.09749,22000000.0
2007-07-23 18:16:00,1.09759,1.09801,1.09759,1.0976,19600000.0
2007-07-23 18:17:00,1.09735,1.09756,1.09718,1.09756,25400000.0
2007-07-23 18:18:00,1.09732,1.09794,1.09732,1.09794,7400000.0
2007-07-23 18:19:00,1.09763,1.09796,1.09735,1.09735,13200000.0
2007-07-23 18:20:00,1.09762,1.09771,1.09747,1.09771,12200000.0
2007-07-23 18:21:00,1.09787,1.09795,1.09754,1.09769,20600000.0
2007-07-23 18:22:00,1.09767,1.09768,1.09756,1.09756,10400000.0
2007-07-23 18:23:00,1.0976,1.09827,1.0976,1.09798,10200000.0
2007-07-23 18:24:00,1.098,1.098,1.098,1.098,15800000.0
2007-07-23 18:25:00,1.09779,1.09818,1.09754,1.09812,15800000.0
2007-07-23 18:26:00,1.0981,1.0981,1.098,1.098,11000000.0
2007-07-23 18:27:00,1.0978,1.09802,1.09767,1.09777,11000000.0
2007-07-23 18:28:00,1.09832,1.09832,1.09742,1.09742,15800000.0
2007-07-23 18:29:00,1.09781,1.09808,1.09755,1.09768,14200000.0
2007-07-23 18:30:00,1.09773,1.09777,1.09755,1.0976,15200000.0
2007-07-23 18:31:00,1.09758,1.0977,1.09719,1.09727,17200000.0
2007-07-23 18:32:00,1.09714,1.09742,1.09714,1.0974,12600000.0
2007-07-23 18:33:00,1.09729,1.09744,1.09726,1.09744,17000000.0
2007-07-23 18:34:00,1.09688,1.09707,1.09688,1.09701,26200000.0
2007-07-23 18:35:00,1.0972,1.09751,1.09704,1.09726,13800000.0
2007-07-23 18:36:00,1.09712,1.09747,1.0971,1.09732,21000000.0
2007-07-23 18:37:00,1.09726,1.09763,1.09723,1.09732,16000000.0
2007-07-23 18:38:00,1.09717,1.09735,1.09693,1.09734,13000000.0
2007-07-23 18:39:00,1.09708,1.09776,1.09707,1.09736,12000000.0
2007-07-23 18:40:00,1.09728,1.09748,1.09707,1.09739,30200000.0
2007-07-23 18:41:00,1.09735,1.09764,1.09726,1.09729,13400000.0
2007-07-23 18:42:00,1.09766,1.09775,1.09741,1.09741,10400000.0
2007-07-23 18:43:00,1.09753,1.09766,1.09686,1.09766,20200000.0
2007-07-23 18:44:00,1.09731,1.09748,1.09687,1.09733,11000000.0
2007-07-23 18:45:00,1.09721,1.09738,1.09705,1.09724,11000000.0
2007-07-23 18:46:00,1.0976,1.0977,1.0976,1.0977,24600000.0
2007-07-23 18:47:00,1.09724,1.09757,1.09706,1.09728,24600000.0
2007-07-23 18:48:00,1.09722,1.09743,1.09722,1.09743,9800000.0
2007-07-23 18:49:00,1.09726,1.09759,1.09724,1.09726,13000000.0
2007-07-23 18:51:00,1.0974,1.09753,1.09726,1.09748,10600000.0
2007-07-23 18:52:00,1.09726,1.09751,1.09726,1.09729,17200000.0
2007-07-23 18:53:00,1.0977,1.0977,1.0972,1.09739,8000000.0
2007-07-23 18:54:00,1.09711,1.09771,1.09691,1.09735,22400000.0
2007-07-23 18:55:00,1.09729,1.09758,1.09729,1.09736,11400000.0
2007-07-23 18:56:00,1.09736,1.09792,1.09736,1.09758,9800000.0
2007-07-23 18:57:00,1.09771,1.0979,1.09764,1.09766,12600000.0
2007-07-23 18:58:00,1.09769,1.09769,1.09718,1.09734,15600000.0
2007-07-23 18:59:00,1.09727,1.09755,1.09726,1.09728,15000000.0
2007-07-23 19:00:00,1.09711,1.09744,1.09706,1.0974,10800000.0
2007-07-23 19:01:00,1.0979,1.0979,1.09756,1.09779,31400000.0
2007-07-23 19:02:00,1.09749,1.09786,1.09749,1.09783,14000000.0
2007-07-23 19:04:00,1.09815,1.09815,1.09729,1.09786,22200000.0
2007-07-23 19:05:00,1.09771,1.09795,1.09743,1.09767,28800000.0
2007-07-23 19:06:00,1.09816,1.09816,1.09736,1.09764,14800000.0
2007-07-23 19:07:00,1.09785,1.09785,1.09704,1.09725,13000000.0
2007-07-23 19:08:00,1.09723,1.09775,1.09712,1.09716,17000000.0
2007-07-23 19:09:00,1.09731,1.09743,1.09725,1.09742,21200000.0
2007-07-23 19:10:00,1.09765,1.09765,1.09728,1.09735,24400000.0
2007-07-23 19:11:00,1.09741,1.09741,1.09712,1.09728,17000000.0
2007-07-23 19:12:00,1.09758,1.09787,1.09739,1.09743,20200000.0
2007-07-23 19:13:00,1.09734,1.09757,1.09734,1.09744,8400000.0
2007-07-23 19:14:00,1.09776,1.09806,1.09776,1.09776,6000000.0
2007-07-23 19:15:00,1.09733,1.09736,1.09721,1.09736,19600000.0
2007-07-23 19:16:00,1.09729,1.09742,1.09712,1.09712,9800000.0
2007-07-23 19:17:00,1.0978,1.0978,1.0977,1.0977,12800000.0
2007-07-23 19:18:00,1.09725,1.09755,1.09715,1.09723,12800000.0
2007-07-23 19:19:00,1.09763,1.09763,1.09711,1.09732,9400000.0
2007-07-23 19:21:00,1.0975,1.09776,1.09744,1.0976,8800000.0
2007-07-23 19:22:00,1.09771,1.09771,1.09719,1.09719,13800000.0
2007-07-23 19:23:00,1.0978,1.0978,1.0977,1.0978,15600000.0
2007-07-23 19:24:00,1.09737,1.09743,1.097,1.09722,15600000.0
2007-07-23 19:25:00,1.09758,1.09758,1.09693,1.09717,16200000.0
2007-07-23 19:26:00,1.09716,1.09742,1.09699,1.09715,21200000.0
2007-07-23 19:27:00,1.09757,1.09769,1.09705,1.09739,15800000.0
2007-07-23 19:29:00,1.09723,1.09737,1.09723,1.09737,2600000.0
2007-07-23 19:31:00,1.09702,1.09752,1.09702,1.09721,23600000.0
2007-07-23 19:33:00,1.09734,1.09762,1.09709,1.09741,13400000.0
2007-07-23 19:34:00,1.09738,1.09752,1.09723,1.09737,8800000.0
2007-07-23 19:35:00,1.09722,1.09762,1.09709,1.09719,19600000.0
2007-07-23 19:36:00,1.09754,1.09754,1.09714,1.09726,18800000.0
2007-07-23 19:37:00,1.09749,1.09749,1.09716,1.09749,21800000.0
2007-07-23 19:38:00,1.09703,1.09744,1.0969,1.09733,26000000.0
2007-07-23 19:39:00,1.09713,1.09728,1.09702,1.09728,4200000.0
2007-07-23 19:40:00,1.09706,1.0977,1.09702,1.09724,18400000.0
2007-07-23 19:42:00,1.09734,1.09761,1.0971,1.09728,14200000.0
2007-07-23 19:43:00,1.09724,1.09758,1.09698,1.09704,18200000.0
2007-07-23 19:44:00,1.0975,1.0975,1.0975,1.0975,16000000.0
2007-07-23 19:45:00,1.0976,1.0976,1.0974,1.0975,16000000.0
2007-07-23 19:46:00,1.097,1.09731,1.09696,1.09706,16000000.0
2007-07-23 19:47:00,1.0974,1.0975,1.0974,1.0975,10800000.0
2007-07-23 19:48:00,1.09706,1.09734,1.09697,1.09734,10800000.0
2007-07-23 19:49:00,1.09712,1.09747,1.0971,1.0971,9400000.0
2007-07-23 19:50:00,1.09731,1.09776,1.09672,1.09749,11200000.0
2007-07-23 19:51:00,1.09718,1.09779,1.09691,1.09723,33000000.0
2007-07-23 19:52:00,1.09688,1.09737,1.09688,1.09706,16000000.0
2007-07-23 19:53:00,1.09708,1.09729,1.09704,1.09711,26800000.0
2007-07-23 19:54:00,1.09681,1.09716,1.09681,1.09713,10000000.0
2007-07-23 19:55:00,1.0972,1.09727,1.0972,1.09726,4800000.0
2007-07-23 19:57:00,1.09734,1.09734,1.09712,1.09723,9800000.0
2007-07-23 19:58:00,1.09702,1.09768,1.09702,1.09728,12000000.0
2007-07-23 20:00:00,1.09721,1.09754,1.0969,1.09754,13800000.0
2007-07-23 20:01:00,1.0972,1.0972,1.09707,1.09707,3200000.0
2007-07-23 20:02:00,1.09753,1.09759,1.09731,1.09731,8000000.0
2007-07-23 20:03:00,1.09745,1.09775,1.09707,1.0975,12800000.0
2007-07-23 20:04:00,1.0979,1.0979,1.0978,1.0978,5800000.0
2007-07-23 20:06:00,1.09728,1.09755,1.09728,1.09744,5800000.0
2007-07-23 20:07:00,1.09744,1.09773,1.09744,1.09749,10400000.0
2007-07-23 20:08:00,1.09709,1.09732,1.09695,1.09732,17800000.0
2007-07-23 20:09:00,1.09761,1.09761,1.09726,1.09761,15400000.0
2007-07-23 20:10:00,1.09765,1.09779,1.09737,1.09753,10800000.0
2007-07-23 20:11:00,1.09737,1.0978,1.09733,1.0978,7800000.0
2007-07-23 20:12:00,1.09738,1.09763,1.09698,1.09698,18400000.0
2007-07-23 20:13:00,1.09754,1.09782,1.09722,1.09723,16000000.0
2007-07-23 20:14:00,1.0975,1.0976,1.0975,1.0975,6800000.0
2007-07-23 20:15:00,1.09747,1.09747,1.09693,1.09725,6800000.0
2007-07-23 20:16:00,1.09693,1.09737,1.09693,1.09702,13600000.0
2007-07-23 20:17:00,1.097,1.0972,1.09649,1.09698,18600000.0
2007-07-23 20:18:00,1.09693,1.09716,1.09683,1.09716,17000000.0
2007-07-23 20:20:00,1.0974,1.0974,1.0974,1.0974,23000000.0
2007-07-23 20:21:00,1.09695,1.09724,1.09687,1.09694,23000000.0
2007-07-23 20:22:00,1.09648,1.09663,1.09614,1.09627,22200000.0
2007-07-23 20:23:00,1.09574,1.09574,1.09494,1.09494,9800000.0
2007-07-23 20:24:00,1.09527,1.09557,1.0949,1.09557,11600000.0
2007-07-23 20:25:00,1.09563,1.09583,1.09554,1.09554,8000000.0
2007-07-23 20:26:00,1.09557,1.09557,1.09503,1.09522,23000000.0
2007-07-23 20:27:00,1.09528,1.09559,1.09528,1.09543,25200000.0
2007-07-23 20:28:00,1.09554,1.0957,1.09554,1.09564,13800000.0
2007-07-23 20:29:00,1.09621,1.09621,1.09573,1.09591,24200000.0
2007-07-23 20:30:00,1.09578,1.09602,1.09561,1.09561,7400000.0
2007-07-23 20:31:00,1.09575,1.09588,1.09575,1.09588,4400000.0
2007-07-23 20:32:00,1.09606,1.09629,1.09567,1.09572,11000000.0
2007-07-23 20:33:00,1.09544,1.09608,1.09544,1.09608,8200000.0
2007-07-23 20:35:00,1.0961,1.0961,1.0961,1.0961,14400000.0
2007-07-23 20:36:00,1.09584,1.09596,1.09574,1.09587,14400000.0
2007-07-23 20:37:00,1.096,1.0961,1.096,1.0961,9600000.0
2007-07-23 20:38:00,1.09579,1.09584,1.09574,1.09584,9600000.0
2007-07-23 20:39:00,1.09578,1.09606,1.09573,1.09573,11400000.0
2007-07-23 20:40:00,1.09591,1.09615,1.0957,1.09588,8000000.0
2007-07-23 20:41:00,1.09538,1.09593,1.09538,1.09549,19600000.0
2007-07-23 20:42:00,1.09524,1.09557,1.09501,1.09501,11400000.0
2007-07-23 20:43:00,1.09528,1.09588,1.09528,1.09588,3200000.0
2007-07-23 20:44:00,1.09543,1.09543,1.09523,1.09526,25400000.0
2007-07-23 20:45:00,1.09526,1.09536,1.09478,1.09503,21800000.0
2007-07-23 20:46:00,1.09496,1.095,1.09486,1.095,12600000.0
2007-07-23 20:47:00,1.09491,1.09512,1.09465,1.09483,27200000.0
2007-07-23 20:48:00,1.09499,1.09499,1.09431,1.09453,10400000.0
2007-07-23 20:49:00,1.0944,1.09475,1.09436,1.0945,23600000.0
2007-07-23 20:50:00,1.09437,1.09469,1.09435,1.0945,16000000.0
2007-07-23 20:51:00,1.09461,1.09471,1.09446,1.09457,10800000.0
2007-07-23 20:52:00,1.09445,1.09445,1.09427,1.09431,5600000.0
2007-07-23 20:53:00,1.09407,1.09418,1.09404,1.09414,16400000.0
2007-07-23 20:54:00,1.09411,1.09441,1.09398,1.09415,10400000.0
2007-07-23 20:55:00,1.09443,1.0945,1.09432,1.09441,14000000.0
2007-07-23 20:56:00,1.09463,1.09463,1.09414,1.09414,13200000.0
2007-07-23 20:57:00,1.09401,1.09472,1.09401,1.09426,8800000.0
2007-07-23 20:58:00,1.09465,1.09491,1.09465,1.09466,4800000.0
2007-07-23 20:59:00,1.09458,1.09508,1.09458,1.09508,13600000.0
2007-07-23 21:00:00,1.09505,1.09514,1.09449,1.09475,22000000.0
2007-07-23 21:01:00,1.09472,1.09487,1.09467,1.09487,8800000.0
2007-07-23 21:02:00,1.0951,1.0952,1.0951,1.0952,5000000.0
2007-07-23 21:03:00,1.09482,1.09497,1.0947,1.09497,5000000.0
2007-07-23 21:04:00,1.09475,1.09511,1.09475,1.09491,11800000.0
2007-07-23 21:05:00,1.09509,1.09513,1.09487,1.09494,19600000.0
2007-07-23 21:06:00,1.09499,1.09508,1.09487,1.09487,5800000.0
2007-07-23 21:07:00,1.09481,1.09482,1.09476,1.09482,12000000.0
2007-07-23 21:08:00,1.0949,1.0949,1.09424,1.09458,18200000.0
2007-07-23 21:09:00,1.09487,1.09495,1.09463,1.09495,6800000.0
2007-07-23 21:10:00,1.09479,1.0952,1.09448,1.0948,8000000.0
2007-07-23 21:11:00,1.0948,1.0948,1.0948,1.0948,18000000.0
2007-07-23 21:12:00,1.0949,1.0949,1.0949,1.0949,18000000.0
2007-07-23 21:13:00,1.0948,1.0948,1.0948,1.0948,18000000.0
2007-07-23 21:14:00,1.09459,1.09459,1.09428,1.09458,18000000.0
2007-07-23 21:16:00,1.0946,1.09499,1.0946,1.09467,11400000.0
2007-07-23 21:17:00,1.09468,1.09502,1.09468,1.09491,9000000.0
2007-07-23 21:18:00,1.09481,1.09527,1.09479,1.09527,9600000.0
2007-07-23 21:19:00,1.09513,1.09559,1.09513,1.09559,19800000.0
2007-07-23 21:20:00,1.09484,1.09492,1.09461,1.09473,15800000.0
2007-07-23 21:21:00,1.09455,1.09462,1.09452,1.09452,16600000.0
2007-07-23 21:22:00,1.09457,1.09496,1.09457,1.09482,15400000.0
2007-07-23 21:23:00,1.0946,1.09509,1.09454,1.09466,17400000.0
2007-07-23 21:24:00,1.09469,1.09483,1.09455,1.09463,10600000.0
2007-07-23 21:25:00,1.09476,1.09486,1.09476,1.09478,9600000.0
2007-07-23 21:26:00,1.09419,1.09507,1.09408,1.09507,20400000.0
2007-07-23 21:27:00,1.09451,1.09496,1.09442,1.09496,14800000.0
2007-07-23 21:30:00,1.09459,1.09471,1.09459,1.09471,7600000.0
2007-07-23 21:31:00,1.09428,1.09497,1.09407,1.09497,15000000.0
2007-07-23 21:32:00,1.09477,1.09502,1.09448,1.09489,12600000.0
2007-07-23 21:33:00,1.09437,1.09463,1.09437,1.09462,10800000.0
2007-07-23 21:34:00,1.09494,1.09494,1.09446,1.09467,17800000.0
2007-07-23 21:35:00,1.09461,1.095,1.09457,1.09489,15600000.0
2007-07-23 21:36:00,1.09468,1.09477,1.09445,1.09451,21400000.0
2007-07-23 21:37:00,1.09418,1.09466,1.09418,1.09447,9200000.0
2007-07-23 21:38:00,1.09476,1.0948,1.09436,1.0948,6200000.0
2007-07-23 21:39:00,1.0942,1.09488,1.0942,1.09461,4600000.0
2007-07-23 21:40:00,1.09471,1.09489,1.09459,1.09489,16400000.0
2007-07-23 21:41:00,1.0946,1.09473,1.09445,1.09449,19600000.0
2007-07-23 21:42:00,1.0946,1.0947,1.0946,1.0947,10800000.0
2007-07-23 21:43:00,1.09442,1.09454,1.09427,1.09427,10800000.0
2007-07-23 21:44:00,1.09427,1.09437,1.09422,1.09422,16600000.0
2007-07-23 21:45:00,1.09423,1.09464,1.09399,1.09464,22000000.0
2007-07-23 21:46:00,1.09418,1.09445,1.09404,1.09445,20800000.0
2007-07-23 21:48:00,1.09441,1.09481,1.09441,1.0947,20800000.0
2007-07-23 21:49:00,1.09439,1.09474,1.09426,1.09439,12200000.0
2007-07-23 21:50:00,1.09454,1.09521,1.09454,1.09521,5800000.0
2007-07-23 21:51:00,1.0951,1.0951,1.0951,1.0951,10600000.0
2007-07-23 21:52:00,1.0951,1.09533,1.09495,1.09533,10600000.0
2007-07-23 21:53:00,1.09503,1.09505,1.09444,1.09447,20000000.0
2007-07-23 21:54:00,1.09471,1.09491,1.09455,1.09476,11000000.0
2007-07-23 21:55:00,1.09465,1.09485,1.09465,1.09474,11200000.0
2007-07-23 21:56:00,1.09485,1.09517,1.09456,1.09477,20200000.0
2007-07-23 21:57:00,1.0947,1.09496,1.09455,1.09468,16400000.0
2007-07-23 21:58:00,1.09457,1.09519,1.09457,1.09508,20600000.0
2007-07-23 21:59:00,1.09486,1.09486,1.09438,1.09466,20800000.0
2007-07-23 22:00:00,1.09499,1.09502,1.09457,1.0949,19600000.0
2007-07-23 22:01:00,1.09458,1.09496,1.09458,1.09488,15200000.0
2007-07-23 22:02:00,1.09505,1.09505,1.0947,1.09502,16400000.0
2007-07-23 22:03:00,1.09475,1.09491,1.09466,1.09479,32000000.0
2007-07-23 22:04:00,1.09463,1.09488,1.09451,1.09467,30600000.0
2007-07-23 22:05:00,1.09507,1.09507,1.09442,1.09466,26600000.0
2007-07-23 22:06:00,1.0952,1.0952,1.0952,1.0952,13800000.0
2007-07-23 22:07:00,1.0951,1.0951,1.0951,1.0951,13800000.0
2007-07-23 22:08:00,1.0949,1.09491,1.09456,1.09456,13800000.0
2007-07-23 22:09:00,1.09479,1.09479,1.09438,1.09458,9800000.0
2007-07-23 22:10:00,1.09444,1.09496,1.09426,1.09494,34000000.0
2007-07-23 22:11:00,1.0948,1.0949,1.0948,1.0948,5400000.0
2007-07-23 22:13:00,1.09451,1.09455,1.09451,1.09455,5400000.0
2007-07-23 22:14:00,1.09439,1.09469,1.09427,1.09469,11400000.0
2007-07-23 22:15:00,1.09461,1.09474,1.09438,1.09438,7200000.0
2007-07-23 22:16:00,1.09449,1.09449,1.09401,1.09414,14200000.0
2007-07-23 22:17:00,1.0935,1.09432,1.0935,1.09397,21000000.0
2007-07-23 22:18:00,1.09426,1.09426,1.09386,1.09401,9400000.0
2007-07-23 22:19:00,1.0944,1.0944,1.0943,1.0943,6400000.0
2007-07-23 22:22:00,1.0945,1.0945,1.0944,1.0944,6400000.0
2007-07-23 22:23:00,1.09431,1.09431,1.09401,1.0942,6400000.0
2007-07-23 22:24:00,1.0944,1.0944,1.09385,1.09385,14600000.0
2007-07-23 22:25:00,1.09428,1.09433,1.09414,1.0942,20400000.0
2007-07-23 22:26:00,1.09422,1.09432,1.09403,1.09432,25400000.0
2007-07-23 22:27:00,1.09462,1.09462,1.09412,1.09461,6800000.0
2007-07-23 22:28:00,1.09433,1.09438,1.09411,1.09431,7600000.0
2007-07-23 22:29:00,1.09448,1.09506,1.09448,1.09506,20200000.0
2007-07-23 22:30:00,1.09478,1.09532,1.09454,1.09532,15200000.0
2007-07-23 22:31:00,1.09541,1.09545,1.09514,1.09529,15800000.0
2007-07-23 22:32:00,1.09467,1.09572,1.09467,1.09572,16400000.0
2007-07-23 22:33:00,1.09546,1.09546,1.09506,1.09509,17800000.0
2007-07-23 22:34:00,1.09505,1.09516,1.09483,1.09485,8000000.0
2007-07-23 22:35:00,1.0949,1.09561,1.09486,1.09561,7400000.0
2007-07-23 22:36:00,1.0954,1.0954,1.09515,1.09533,8400000.0
2007-07-23 22:37:00,1.09509,1.09539,1.09503,1.09539,12000000.0
2007-07-23 22:38:00,1.0956,1.0957,1.0954,1.0955,15800000.0
2007-07-23 22:39:00,1.09515,1.09538,1.09505,1.09517,15800000.0
2007-07-23 22:40:00,1.09497,1.09532,1.0949,1.09504,26800000.0
2007-07-23 22:42:00,1.09504,1.09521,1.09469,1.09521,19200000.0
2007-07-23 22:43:00,1.0956,1.09573,1.09523,1.09557,9800000.0
2007-07-23 22:45:00,1.09512,1.09539,1.09512,1.09517,16800000.0
2007-07-23 22:46:00,1.09505,1.09556,1.09505,1.09507,16200000.0
2007-07-23 22:47:00,1.09516,1.09525,1.09516,1.09519,8400000.0
2007-07-23 22:48:00,1.0956,1.09584,1.09547,1.09547,18600000.0
2007-07-23 22:49:00,1.096,1.096,1.09575,1.09579,22800000.0
2007-07-23 22:50:00,1.09578,1.09594,1.09553,1.09594,10400000.0
2007-07-23 22:51:00,1.09578,1.09589,1.09578,1.09589,2600000.0
2007-07-23 22:53:00,1.0957,1.09583,1.09545,1.09563,10400000.0
2007-07-23 22:54:00,1.09542,1.09554,1.09523,1.09554,14400000.0
2007-07-23 22:55:00,1.09549,1.09578,1.09516,1.09555,11400000.0
2007-07-23 22:56:00,1.09552,1.09592,1.09536,1.09592,9200000.0
2007-07-23 22:57:00,1.09571,1.09594,1.09537,1.09558,10800000.0
2007-07-23 22:58:00,1.09496,1.09511,1.09481,1.09511,17000000.0
2007-07-23 22:59:00,1.09491,1.09522,1.09452,1.09452,14000000.0
2007-07-23 23:00:00,1.09511,1.09511,1.09495,1.09511,8200000.0
2007-07-23 23:01:00,1.09521,1.09524,1.09501,1.09524,21800000.0
2007-07-23 23:02:00,1.09524,1.09563,1.09517,1.09517,29600000.0
2007-07-23 23:03:00,1.09555,1.09579,1.09529,1.09562,26000000.0
2007-07-23 23:04:00,1.0958,1.09585,1.09534,1.0955,20600000.0
2007-07-23 23:05:00,1.0954,1.09552,1.09537,1.09552,8800000.0
2007-07-23 23:06:00,1.0952,1.09553,1.09515,1.09551,14600000.0
2007-07-23 23:07:00,1.09525,1.09556,1.09521,1.09548,14600000.0
2007-07-23 23:08:00,1.09541,1.09605,1.09541,1.09577,4800000.0
2007-07-23 23:09:00,1.0961,1.0961,1.0959,1.0961,14400000.0
2007-07-23 23:10:00,1.0953,1.09608,1.0953,1.09608,14400000.0
2007-07-23 23:11:00,1.09581,1.09592,1.09574,1.09592,14200000.0
2007-07-23 23:12:00,1.0959,1.09598,1.0959,1.09593,4200000.0
2007-07-23 23:13:00,1.09601,1.09639,1.09601,1.09624,10000000.0
2007-07-23 23:14:00,1.09635,1.09635,1.09572,1.09592,11800000.0
2007-07-23 23:15:00,1.09631,1.09631,1.09614,1.09614,2600000.0
2007-07-23 23:16:00,1.09614,1.09622,1.09589,1.09597,18600000.0
2007-07-23 23:17:00,1.09585,1.09607,1.09578,1.09581,22200000.0
2007-07-23 23:18:00,1.0955,1.09604,1.0955,1.09587,7000000.0
2007-07-23 23:19:00,1.09572,1.09584,1.0956,1.0957,35800000.0
2007-07-23 23:20:00,1.09588,1.09594,1.09557,1.09591,10600000.0
2007-07-23 23:21:00,1.09562,1.09605,1.09562,1.09605,17800000.0
2007-07-23 23:24:00,1.09606,1.09655,1.09567,1.09567,6200000.0
2007-07-23 23:25:00,1.0962,1.0962,1.0962,1.0962,15400000.0
2007-07-23 23:29:00,1.09587,1.09597,1.09527,1.09527,15400000.0
2007-07-23 23:30:00,1.0958,1.09611,1.0958,1.09611,21000000.0
2007-07-23 23:31:00,1.09597,1.09605,1.09542,1.0958,17200000.0
2007-07-23 23:32:00,1.0963,1.0963,1.0963,1.0963,16000000.0
2007-07-23 23:34:00,1.09584,1.09626,1.09577,1.09626,16000000.0
2007-07-23 23:35:00,1.09615,1.09623,1.09586,1.09595,22400000.0
2007-07-23 23:36:00,1.09614,1.09614,1.09591,1.09591,12400000.0
2007-07-23 23:37:00,1.09592,1.09598,1.09567,1.09582,28600000.0
2007-07-23 23:38:00,1.09595,1.09595,1.09549,1.09579,4600000.0
2007-07-23 23:39:00,1.09532,1.09553,1.09532,1.09532,7800000.0
2007-07-23 23:40:00,1.09557,1.09581,1.09522,1.09581,20800000.0
2007-07-23 23:41:00,1.0958,1.09631,1.09557,1.09565,21200000.0
2007-07-23 23:44:00,1.09563,1.09586,1.09563,1.09572,6800000.0
2007-07-23 23:45:00,1.09556,1.09569,1.09534,1.09534,22600000.0
2007-07-23 23:46:00,1.09538,1.09591,1.09538,1.09554,18000000.0
2007-07-23 23:47:00,1.096,1.096,1.0958,1.0958,13000000.0
2007-07-23 23:48:00,1.0955,1.09574,1.09536,1.09541,13000000.0
2007-07-23 23:49:00,1.09534,1.09541,1.09506,1.09512,15400000.0
2007-07-23 23:50:00,1.09546,1.09546,1.09526,1.09526,6400000.0
2007-07-23 23:51:00,1.09507,1.09517,1.09489,1.09511,18800000.0
2007-07-23 23:52:00,1.09505,1.09516,1.09481,1.09516,18800000.0
2007-07-23 23:53:00,1.09519,1.09521,1.09488,1.09515,17200000.0
2007-07-23 23:54:00,1.09474,1.09532,1.09474,1.09475,6800000.0
2007-07-23 23:55:00,1.09502,1.09511,1.09473,1.09501,9400000.0
2007-07-23 23:56:00,1.09503,1.09529,1.09503,1.09507,10800000.0
2007-07-23 23:57:00,1.09495,1.09518,1.09464,1.09485,25000000.0
2007-07-23 23:58:00,1.09496,1.09549,1.09496,1.09544,19200000.0
2007-07-23 23:59:00,1.09504,1.09508,1.09481,1.09484,20000000.0
2007-07-24 00:01:00,1.09504,1.09517,1.09468,1.09473,10800000.0
2007-07-24 00:02:00,1.09528,1.09528,1.09491,1.09494,7400000.0
2007-07-24 00:03:00,1.09488,1.09531,1.09487,1.09494,19000000.0
2007-07-24 00:04:00,1.09539,1.09539,1.09468,1.09496,18200000.0
2007-07-24 00:05:00,1.09506,1.09506,1.0948,1.09485,6400000.0
2007-07-24 00:06:00,1.09516,1.09521,1.0949,1.09501,19200000.0
2007-07-24 00:07:00,1.0952,1.09539,1.09486,1.09539,9200000.0
2007-07-24 00:09:00,1.09485,1.09523,1.0948,1.09523,26600000.0
2007-07-24 00:10:00,1.0954,1.0954,1.0954,1.0954,19400000.0
2007-07-24 00:11:00,1.09543,1.09553,1.09492,1.09524,19400000.0
2007-07-24 00:12:00,1.09497,1.0952,1.09465,1.09477,14400000.0
2007-07-24 00:13:00,1.09499,1.09547,1.09491,1.09498,19000000.0
2007-07-24 00:14:00,1.0955,1.0955,1.0955,1.0955,5800000.0
2007-07-24 00:15:00,1.09534,1.09557,1.09529,1.09529,5800000.0
2007-07-24 00:16:00,1.09536,1.09559,1.09515,1.09535,18000000.0
2007-07-24 00:17:00,1.0955,1.0955,1.09503,1.09531,17400000.0
2007-07-24 00:18:00,1.0957,1.0957,1.0957,1.0957,17000000.0
2007-07-24 00:19:00,1.0959,1.0959,1.0956,1.0956,17000000.0
2007-07-24 00:20:00,1.09516,1.09545,1.09492,1.09544,17000000.0
2007-07-24 00:21:00,1.09554,1.09563,1.09535,1.09562,14800000.0
2007-07-24 00:22:00,1.0958,1.0958,1.0958,1.0958,14600000.0
2007-07-24 00:23:00,1.09542,1.09565,1.09526,1.09526,14600000.0
2007-07-24 00:24:00,1.09573,1.09573,1.09512,1.09516,28600000.0
2007-07-24 00:26:00,1.09568,1.09594,1.09554,1.09558,7400000.0
2007-07-24 00:27:00,1.09526,1.09542,1.09486,1.09486,27200000.0
2007-07-24 00:28:00,1.09477,1.09543,1.09477,1.09487,14200000.0
2007-07-24 00:29:00,1.09458,1.09513,1.09445,1.09499,10400000.0
2007-07-24 00:30:00,1.0949,1.09528,1.09479,1.09528,9200000.0
2007-07-24 00:31:00,1.09496,1.09509,1.09476,1.09476,17000000.0
2007-07-24 00:32:00,1.09495,1.09542,1.09475,1.09512,24200000.0
2007-07-24 00:33:00,1.09508,1.09508,1.09494,1.09496,19800000.0
2007-07-24 00:34:00,1.09496,1.09542,1.09496,1.09496,13000000.0
2007-07-24 00:35:00,1.09523,1.09534,1.09465,1.09503,20800000.0
2007-07-24 00:36:00,1.09504,1.09504,1.09459,1.09489,12600000.0
2007-07-24 00:37:00,1.09512,1.09527,1.09453,1.09527,21800000.0
2007-07-24 00:38:00,1.0948,1.09506,1.0948,1.09506,11800000.0
2007-07-24 00:39:00,1.09544,1.09544,1.09493,1.09509,23800000.0
2007-07-24 00:40:00,1.09463,1.09515,1.09452,1.09452,23800000.0
2007-07-24 00:41:00,1.09388,1.09404,1.0938,1.09404,22400000.0
2007-07-24 00:42:00,1.09388,1.0942,1.09388,1.09413,14800000.0
2007-07-24 00:43:00,1.09441,1.09444,1.0941,1.0941,6200000.0
2007-07-24 00:44:00,1.09415,1.09453,1.094,1.09407,12200000.0
2007-07-24 00:45:00,1.0939,1.09407,1.09388,1.09407,21800000.0
2007-07-24 00:46:00,1.09376,1.09415,1.09376,1.09397,27200000.0
2007-07-24 00:47:00,1.09407,1.09419,1.09383,1.09387,12800000.0
2007-07-24 00:48:00,1.09421,1.09421,1.0937,1.0937,14000000.0
2007-07-24 00:49:00,1.09356,1.09367,1.09277,1.09311,17000000.0
2007-07-24 00:50:00,1.09323,1.09349,1.09302,1.09329,15800000.0
2007-07-24 00:51:00,1.09297,1.09318,1.09268,1.09311,20000000.0
2007-07-24 00:52:00,1.093,1.09354,1.093,1.09314,9400000.0
2007-07-24 00:53:00,1.0933,1.09389,1.0933,1.09358,24600000.0
2007-07-24 00:55:00,1.09361,1.09399,1.09335,1.09363,11800000.0
2007-07-24 00:56:00,1.09373,1.09379,1.09308,1.0935,14800000.0
2007-07-24 00:57:00,1.09376,1.09381,1.09362,1.09381,18600000.0
2007-07-24 00:58:00,1.09353,1.09417,1.09337,1.09383,21400000.0
2007-07-24 00:59:00,1.0936,1.09416,1.09334,1.09334,10000000.0
2007-07-24 01:00:00,1.09413,1.09466,1.09393,1.09412,9800000.0
2007-07-24 01:01:00,1.09379,1.09417,1.09379,1.09417,17000000.0
2007-07-24 01:02:00,1.09416,1.09431,1.09388,1.09403,27600000.0
2007-07-24 01:03:00,1.0942,1.09451,1.09391,1.09391,33600000.0
2007-07-24 01:04:00,1.09418,1.09448,1.094,1.09406,10800000.0
2007-07-24 01:05:00,1.09428,1.09454,1.09409,1.09429,27000000.0
2007-07-24 01:06:00,1.09387,1.09447,1.09363,1.09363,11600000.0
2007-07-24 01:07:00,1.09397,1.09446,1.09397,1.09434,11400000.0
2007-07-24 01:08:00,1.09377,1.09387,1.09368,1.09368,13800000.0
2007-07-24 01:09:00,1.09399,1.09399,1.09356,1.09393,11600000.0
2007-07-24 01:10:00,1.09402,1.09429,1.09362,1.09404,19000000.0
2007-07-24 01:11:00,1.09404,1.09447,1.09385,1.09447,10400000.0
2007-07-24 01:12:00,1.0934,1.09417,1.0934,1.0937,13800000.0
2007-07-24 01:13:00,1.09378,1.09412,1.0935,1.09372,10200000.0
2007-07-24 01:14:00,1.09401,1.09439,1.09382,1.0943,12800000.0
2007-07-24 01:15:00,1.09437,1.09448,1.09413,1.09418,21200000.0
2007-07-24 01:16:00,1.09415,1.09444,1.09382,1.09409,11800000.0
2007-07-24 01:17:00,1.09412,1.09455,1.09379,1.09434,16200000.0
2007-07-24 01:18:00,1.09456,1.09456,1.09385,1.09408,17000000.0
2007-07-24 01:19:00,1.09359,1.09495,1.09359,1.09454,24400000.0
2007-07-24 01:20:00,1.09459,1.09509,1.09459,1.0947,11000000.0
2007-07-24 01:21:00,1.095,1.09504,1.09441,1.09504,28000000.0
2007-07-24 01:22:00,1.0947,1.09493,1.0944,1.09466,21600000.0
2007-07-24 01:23:00,1.09432,1.09452,1.09425,1.09433,17800000.0
2007-07-24 01:24:00,1.09443,1.09463,1.09425,1.09434,17800000.0
2007-07-24 01:25:00,1.09416,1.09466,1.09381,1.09466,20400000.0
2007-07-24 01:26:00,1.09442,1.09442,1.09397,1.09419,32600000.0
2007-07-24 01:27:00,1.09415,1.09448,1.09391,1.09391,8200000.0
2007-07-24 01:28:00,1.09389,1.09421,1.09389,1.09412,15800000.0
2007-07-24 01:29:00,1.09405,1.09448,1.09396,1.0942,13200000.0
2007-07-24 01:30:00,1.09421,1.09456,1.09379,1.09427,26400000.0
2007-07-24 01:31:00,1.09458,1.09459,1.0942,1.09432,30200000.0
2007-07-24 01:32:00,1.09454,1.09454,1.09403,1.09403,11200000.0
2007-07-24 01:33:00,1.09426,1.09441,1.09371,1.09415,19000000.0
2007-07-24 01:34:00,1.09442,1.09449,1.09419,1.09419,17200000.0
2007-07-24 01:35:00,1.09436,1.09461,1.09419,1.0943,12800000.0
2007-07-24 01:36:00,1.09446,1.09485,1.09427,1.09427,6200000.0
2007-07-24 01:37:00,1.09409,1.09429,1.09383,1.09383,13400000.0
2007-07-24 01:38:00,1.09423,1.09423,1.09386,1.09396,31400000.0
2007-07-24 01:39:00,1.09399,1.09405,1.09351,1.09351,17800000.0
2007-07-24 01:40:00,1.09377,1.09389,1.09373,1.09384,11600000.0
2007-07-24 01:41:00,1.09345,1.09389,1.09333,1.09389,31600000.0
2007-07-24 01:42:00,1.09381,1.09384,1.09352,1.09367,16600000.0
2007-07-24 01:43:00,1.0942,1.0942,1.094,1.0941,16800000.0
2007-07-24 01:44:00,1.09438,1.09438,1.09375,1.09375,16800000.0
2007-07-24 01:45:00,1.094,1.09423,1.09391,1.09402,19600000.0
2007-07-24 01:46:00,1.09382,1.09399,1.09356,1.09365,9800000.0
2007-07-24 01:47:00,1.09367,1.09397,1.09367,1.09397,15400000.0
2007-07-24 01:48:00,1.09381,1.09381,1.0938,1.0938,3200000.0
2007-07-24 01:49:00,1.0939,1.09425,1.09383,1.09411,7800000.0
2007-07-24 01:50:00,1.09405,1.09439,1.09388,1.09419,15000000.0
2007-07-24 01:51:00,1.09406,1.09419,1.09382,1.09382,13800000.0
2007-07-24 01:52:00,1.09403,1.09431,1.09403,1.09413,17600000.0
2007-07-24 01:53:00,1.09443,1.09464,1.09426,1.09441,13400000.0
2007-07-24 01:54:00,1.09407,1.09426,1.0937,1.09406,18200000.0
2007-07-24 01:55:00,1.09405,1.09476,1.09393,1.09476,10600000.0
2007-07-24 01:56:00,1.09475,1.09486,1.09471,1.09471,11200000.0
2007-07-24 01:57:00,1.09447,1.09465,1.0944,1.09447,10000000.0
2007-07-24 01:58:00,1.09465,1.09491,1.09457,1.09462,8800000.0
2007-07-24 01:59:00,1.0951,1.0951,1.095,1.095,7800000.0
2007-07-24 02:00:00,1.09479,1.09484,1.09454,1.09481,7800000.0
2007-07-24 02:01:00,1.09433,1.09433,1.09411,1.09429,11200000.0
2007-07-24 02:02:00,1.09413,1.0945,1.09398,1.0945,21600000.0
2007-07-24 02:03:00,1.09407,1.0943,1.09407,1.0943,10200000.0
2007-07-24 02:04:00,1.09429,1.09464,1.09429,1.09464,14400000.0
2007-07-24 02:05:00,1.0948,1.09493,1.09471,1.09485,14200000.0
2007-07-24 02:06:00,1.09496,1.09498,1.09466,1.09485,21200000.0
2007-07-24 02:07:00,1.09462,1.09491,1.09462,1.09477,18600000.0
2007-07-24 02:08:00,1.0952,1.0952,1.0952,1.0952,29200000.0
2007-07-24 02:09:00,1.09453,1.09462,1.09442,1.09461,29200000.0
2007-07-24 02:10:00,1.09444,1.09486,1.09444,1.09453,23800000.0
2007-07-24 02:11:00,1.09457,1.09479,1.09427,1.09463,16800000.0
2007-07-24 02:12:00,1.09463,1.09476,1.09463,1.09465,9000000.0
2007-07-24 02:13:00,1.0948,1.09533,1.09465,1.09532,8800000.0
2007-07-24 02:14:00,1.09479,1.09524,1.09479,1.09505,20400000.0
2007-07-24 02:15:00,1.09476,1.09502,1.09471,1.09502,17000000.0
2007-07-24 02:16:00,1.09512,1.0952,1.09472,1.09488,10000000.0
2007-07-24 02:17:00,1.09531,1.09571,1.09495,1.09498,23400000.0
2007-07-24 02:18:00,1.09535,1.09535,1.09477,1.09482,11400000.0
2007-07-24 02:19:00,1.09518,1.09544,1.09506,1.09512,10000000.0
2007-07-24 02:20:00,1.09487,1.09529,1.09483,1.09529,10800000.0
2007-07-24 02:21:00,1.09518,1.0958,1.09513,1.09513,21000000.0
2007-07-24 02:22:00,1.09522,1.09522,1.09475,1.09475,12200000.0
2007-07-24 02:23:00,1.09483,1.09522,1.09483,1.09493,10200000.0
2007-07-24 02:24:00,1.09543,1.09543,1.09475,1.09494,11000000.0
2007-07-24 02:25:00,1.09477,1.09499,1.0947,1.09481,16600000.0
2007-07-24 02:26:00,1.09511,1.09511,1.09431,1.09431,18600000.0
2007-07-24 02:27:00,1.09437,1.09469,1.09437,1.09457,15600000.0
2007-07-24 02:28:00,1.09469,1.09484,1.09447,1.09477,11200000.0
2007-07-24 02:29:00,1.0949,1.09525,1.0947,1.095,24000000.0
2007-07-24 02:30:00,1.09535,1.09535,1.09474,1.09474,10600000.0
2007-07-24 02:31:00,1.09539,1.09546,1.09511,1.09526,23400000.0
2007-07-24 02:32:00,1.09518,1.0953,1.09495,1.09498,12600000.0
2007-07-24 02:33:00,1.09471,1.09484,1.0946,1.09484,11400000.0
2007-07-24 02:34:00,1.09531,1.09531,1.09436,1.09469,26200000.0
2007-07-24 02:35:00,1.09458,1.09528,1.0944,1.09489,11200000.0
2007-07-24 02:36:00,1.09535,1.09535,1.09464,1.09465,9000000.0
2007-07-24 02:37:00,1.095,1.095,1.0949,1.0949,20000000.0
2007-07-24 02:38:00,1.09463,1.0951,1.09455,1.09482,20000000.0
2007-07-24 02:39:00,1.09501,1.09515,1.09469,1.09484,21200000.0
2007-07-24 02:40:00,1.09507,1.09518,1.09475,1.09496,18400000.0
2007-07-24 02:41:00,1.0949,1.09522,1.09454,1.09454,9400000.0
2007-07-24 02:42:00,1.09509,1.09529,1.09465,1.09465,26800000.0
2007-07-24 02:43:00,1.09476,1.09511,1.09466,1.09471,10800000.0
2007-07-24 02:44:00,1.09531,1.09531,1.09441,1.0948,19200000.0
2007-07-24 02:45:00,1.09501,1.09501,1.0941,1.0941,17800000.0
2007-07-24 02:46:00,1.09432,1.09453,1.09408,1.09432,25600000.0
2007-07-24 02:47:00,1.09407,1.09466,1.09398,1.09466,24400000.0
2007-07-24 02:48:00,1.09448,1.09448,1.09401,1.09422,5600000.0
2007-07-24 02:49:00,1.09368,1.09422,1.09368,1.09403,14000000.0
2007-07-24 02:50:00,1.09416,1.09431,1.09406,1.09416,24000000.0
2007-07-24 02:51:00,1.09407,1.09431,1.09386,1.09402,14600000.0
2007-07-24 02:52:00,1.09388,1.09388,1.09357,1.09368,14000000.0
2007-07-24 02:53:00,1.09339,1.09369,1.09319,1.0933,21400000.0
2007-07-24 02:54:00,1.09279,1.09313,1.09279,1.09302,18400000.0
2007-07-24 02:55:00,1.09324,1.09354,1.09315,1.09354,11800000.0
2007-07-24 02:56:00,1.09354,1.09361,1.09339,1.09361,22800000.0
2007-07-24 02:57:00,1.09352,1.09352,1.09285,1.09327,14200000.0
2007-07-24 02:58:00,1.09304,1.09308,1.09284,1.09303,6200000.0
2007-07-24 02:59:00,1.09308,1.09308,1.09277,1.09283,23600000.0
2007-07-24 03:00:00,1.09288,1.09327,1.0927,1.09286,14800000.0
2007-07-24 03:01:00,1.09294,1.09294,1.09263,1.09263,5600000.0
2007-07-24 03:02:00,1.09261,1.09316,1.09239,1.09306,12200000.0
2007-07-24 03:03:00,1.09293,1.09325,1.09293,1.09303,21600000.0
2007-07-24 03:04:00,1.09245,1.09317,1.09239,1.09317,31400000.0
2007-07-24 03:05:00,1.09298,1.09322,1.09297,1.09322,16000000.0
2007-07-24 03:06:00,1.09321,1.09339,1.09284,1.09321,17000000.0
2007-07-24 03:07:00,1.09359,1.09359,1.09275,1.09304,24800000.0
2007-07-24 03:08:00,1.09321,1.09338,1.09285,1.09325,13000000.0
2007-07-24 03:09:00,1.09329,1.09358,1.09284,1.09325,20800000.0
2007-07-24 03:10:00,1.09297,1.09336,1.09295,1.09307,12000000.0
2007-07-24 03:11:00,1.09282,1.09341,1.09282,1.09341,3200000.0
2007-07-24 03:12:00,1.09281,1.09299,1.09278,1.09291,11400000.0
2007-07-24 03:13:00,1.09316,1.09316,1.09278,1.09301,18600000.0
2007-07-24 03:14:00,1.0934,1.09352,1.09278,1.09302,26200000.0
2007-07-24 03:15:00,1.0934,1.0935,1.0932,1.0935,8000000.0
2007-07-24 03:16:00,1.09272,1.0936,1.09272,1.09356,8000000.0
2007-07-24 03:17:00,1.09323,1.09367,1.09315,1.09332,19800000.0
2007-07-24 03:18:00,1.09312,1.0937,1.09312,1.09352,27800000.0
2007-07-24 03:19:00,1.09314,1.09357,1.09299,1.09313,14400000.0
2007-07-24 03:20:00,1.09319,1.09344,1.09305,1.0932,16800000.0
2007-07-24 03:21:00,1.09335,1.09335,1.09277,1.09287,21400000.0
2007-07-24 03:22:00,1.09304,1.09346,1.09287,1.09305,42800000.0
2007-07-24 03:23:00,1.0929,1.09345,1.0929,1.09305,13800000.0
2007-07-24 03:24:00,1.09321,1.09321,1.09247,1.09286,17400000.0
2007-07-24 03:25:00,1.09304,1.09332,1.09284,1.09332,26400000.0
2007-07-24 03:26:00,1.09302,1.09328,1.09273,1.09312,6800000.0
2007-07-24 03:27:00,1.09302,1.09342,1.09302,1.09315,5000000.0
2007-07-24 03:28:00,1.0934,1.0934,1.0933,1.0933,19000000.0
2007-07-24 03:29:00,1.09322,1.09333,1.09305,1.0933,19000000.0
2007-07-24 03:30:00,1.09342,1.09352,1.09323,1.09331,12000000.0
2007-07-24 03:31:00,1.09328,1.09359,1.09325,1.0933,11000000.0
2007-07-24 03:32:00,1.09299,1.09299,1.09278,1.09278,3200000.0
2007-07-24 03:33:00,1.09282,1.09303,1.09263,1.09298,18600000.0
2007-07-24 03:34:00,1.09301,1.09332,1.09288,1.09309,16000000.0
2007-07-24 03:35:00,1.09285,1.09319,1.09277,1.09285,7800000.0
2007-07-24 03:36:00,1.09326,1.09335,1.09283,1.09316,16400000.0
2007-07-24 03:37:00,1.09284,1.0932,1.09276,1.09288,23400000.0
2007-07-24 03:38:00,1.09301,1.09301,1.09282,1.09297,18000000.0
2007-07-24 03:39:00,1.09302,1.09315,1.09272,1.09272,11800000.0
2007-07-24 03:40:00,1.09297,1.093,1.09241,1.09241,16000000.0
2007-07-24 03:41:00,1.09207,1.0924,1.09203,1.09232,18000000.0
2007-07-24 03:42:00,1.09215,1.09256,1.09215,1.09215,9000000.0
2007-07-24 03:43:00,1.092,1.09223,1.09178,1.09179,17400000.0
2007-07-24 03:44:00,1.09208,1.09247,1.09206,1.09206,11400000.0
2007-07-24 03:45:00,1.09219,1.09241,1.09211,1.09215,24600000.0
2007-07-24 03:46:00,1.09201,1.0923,1.09162,1.0923,19000000.0
2007-07-24 03:47:00,1.09219,1.09219,1.0917,1.09188,13800000.0
2007-07-24 03:48:00,1.09195,1.09229,1.09195,1.09204,18800000.0
2007-07-24 03:49:00,1.09219,1.09221,1.09195,1.09216,12400000.0
2007-07-24 03:50:00,1.09227,1.09261,1.09227,1.09261,10600000.0
2007-07-24 03:51:00,1.09229,1.09229,1.09223,1.09223,6200000.0
2007-07-24 03:52:00,1.09256,1.09256,1.09208,1.09208,12600000.0
2007-07-24 03:53:00,1.09247,1.09252,1.09188,1.09246,14000000.0
2007-07-24 03:54:00,1.09194,1.09194,1.09157,1.09157,15400000.0
2007-07-24 03:55:00,1.09169,1.09223,1.09169,1.09188,15200000.0
2007-07-24 03:56:00,1.09172,1.09233,1.09171,1.09215,11000000.0
2007-07-24 03:57:00,1.09196,1.09223,1.09189,1.09189,10800000.0
2007-07-24 03:58:00,1.09182,1.09228,1.09179,1.09185,10000000.0
2007-07-24 03:59:00,1.0917,1.09267,1.0917,1.09214,19400000.0
2007-07-24 04:00:00,1.09209,1.09209,1.09143,1.09143,13600000.0
2007-07-24 04:01:00,1.09224,1.09224,1.09196,1.09196,5000000.0
2007-07-24 04:02:00,1.09206,1.09213,1.09191,1.09212,6800000.0
2007-07-24 04:03:00,1.0923,1.0923,1.09145,1.09145,12600000.0
2007-07-24 04:04:00,1.09147,1.09182,1.09147,1.09182,22600000.0
2007-07-24 04:05:00,1.0922,1.0922,1.092,1.092,9600000.0
2007-07-24 04:06:00,1.09154,1.09176,1.0915,1.09152,9600000.0
2007-07-24 04:07:00,1.09145,1.09189,1.09134,1.09171,13200000.0
2007-07-24 04:08:00,1.0921,1.0921,1.0918,1.0919,9800000.0
2007-07-24 04:09:00,1.09173,1.09173,1.0912,1.09169,9800000.0
2007-07-24 04:10:00,1.0913,1.0916,1.0913,1.0916,10800000.0
2007-07-24 04:11:00,1.09148,1.09162,1.09147,1.09147,13200000.0
2007-07-24 04:12:00,1.09156,1.09156,1.0914,1.09142,13800000.0
2007-07-24 04:13:00,1.09138,1.09176,1.09138,1.09139,19400000.0
2007-07-24 04:14:00,1.09171,1.09197,1.09137,1.09165,12400000.0
2007-07-24 04:15:00,1.09186,1.09203,1.09162,1.09203,10600000.0
2007-07-24 04:16:00,1.09165,1.09165,1.09138,1.09157,10200000.0
2007-07-24 04:17:00,1.09195,1.09195,1.09125,1.09143,15400000.0
2007-07-24 04:18:00,1.09141,1.09163,1.09132,1.09141,28200000.0
2007-07-24 04:19:00,1.09162,1.09213,1.09117,1.0918,8400000.0
2007-07-24 04:20:00,1.09162,1.09177,1.09129,1.09154,13200000.0
2007-07-24 04:21:00,1.0915,1.09171,1.0913,1.0913,10400000.0
2007-07-24 04:22:00,1.0914,1.0914,1.09101,1.09121,13800000.0
2007-07-24 04:23:00,1.09064,1.09088,1.09064,1.09064,25200000.0
2007-07-24 04:24:00,1.09123,1.09123,1.09087,1.0909,11400000.0
2007-07-24 04:25:00,1.09132,1.09201,1.09132,1.09195,14800000.0
2007-07-24 04:26:00,1.0921,1.09217,1.09173,1.09197,10200000.0
2007-07-24 04:27:00,1.09175,1.09215,1.09163,1.0919,10400000.0
2007-07-24 04:28:00,1.09195,1.09233,1.09192,1.09232,28800000.0
2007-07-24 04:29:00,1.09198,1.09214,1.09198,1.09199,10600000.0
2007-07-24 04:30:00,1.09246,1.09246,1.09199,1.09222,20600000.0
2007-07-24 04:31:00,1.09194,1.09226,1.09177,1.09183,22000000.0
2007-07-24 04:32:00,1.09195,1.09206,1.09173,1.09196,21200000.0
2007-07-24 04:33:00,1.0921,1.09232,1.09204,1.09232,9800000.0
2007-07-24 04:34:00,1.0921,1.0925,1.09188,1.09207,31800000.0
2007-07-24 04:35:00,1.09256,1.09256,1.09243,1.09243,3600000.0
2007-07-24 04:36:00,1.09252,1.0927,1.09233,1.09246,8000000.0
2007-07-24 04:37:00,1.09259,1.09267,1.09208,1.09208,14400000.0
2007-07-24 04:38:00,1.09204,1.09217,1.09204,1.09217,4800000.0
2007-07-24 04:39:00,1.09283,1.09283,1.09262,1.09267,25800000.0
2007-07-24 04:40:00,1.09271,1.09293,1.09264,1.09269,22400000.0
2007-07-24 04:41:00,1.09271,1.09313,1.0924,1.09289,20000000.0
2007-07-24 04:42:00,1.09299,1.09322,1.09294,1.09301,7400000.0
2007-07-24 04:43:00,1.09289,1.09289,1.09255,1.09255,5800000.0
2007-07-24 04:44:00,1.09269,1.09328,1.09245,1.09266,15200000.0
2007-07-24 04:45:00,1.0928,1.093,1.09279,1.09296,21400000.0
2007-07-24 04:46:00,1.09285,1.09369,1.09285,1.09295,27600000.0
2007-07-24 04:47:00,1.09256,1.09315,1.09256,1.09307,10400000.0
2007-07-24 04:48:00,1.09274,1.0929,1.0924,1.0924,15000000.0
2007-07-24 04:49:00,1.09268,1.09321,1.09259,1.09298,9400000.0
2007-07-24 04:50:00,1.09271,1.0932,1.09257,1.09268,25200000.0
2007-07-24 04:51:00,1.09282,1.09312,1.09264,1.09293,23800000.0
2007-07-24 04:52:00,1.0929,1.09335,1.0928,1.09303,22600000.0
2007-07-24 04:53:00,1.09229,1.09316,1.09229,1.09276,14000000.0
2007-07-24 04:54:00,1.09308,1.09308,1.09239,1.09259,17400000.0
2007-07-24 04:55:00,1.09325,1.09328,1.09297,1.09315,16200000.0
2007-07-24 04:56:00,1.09314,1.09342,1.0929,1.0933,21800000.0
2007-07-24 04:57:00,1.09296,1.09296,1.0926,1.09288,16400000.0
2007-07-24 04:58:00,1.09296,1.09325,1.09275,1.09306,28400000.0
2007-07-24 04:59:00,1.09319,1.0933,1.09276,1.0933,13800000.0
2007-07-24 05:00:00,1.0933,1.0933,1.09299,1.09328,10800000.0
2007-07-24 05:01:00,1.09347,1.09391,1.09321,1.09391,16400000.0
2007-07-24 05:02:00,1.09321,1.09377,1.09321,1.09377,8000000.0
2007-07-24 05:03:00,1.0936,1.09395,1.0936,1.09395,2600000.0
2007-07-24 05:04:00,1.09396,1.09416,1.09373,1.09387,17600000.0
2007-07-24 05:05:00,1.09435,1.09435,1.09366,1.09413,10600000.0
2007-07-24 05:06:00,1.09461,1.09499,1.09452,1.09469,7400000.0
2007-07-24 05:07:00,1.09465,1.09486,1.09449,1.09449,24000000.0
2007-07-24 05:08:00,1.0944,1.0944,1.09367,1.0937,7400000.0
2007-07-24 05:09:00,1.09386,1.09416,1.09386,1.09416,16000000.0
2007-07-24 05:10:00,1.09414,1.09471,1.09402,1.0943,17400000.0
2007-07-24 05:11:00,1.09411,1.09428,1.09391,1.09391,11400000.0
2007-07-24 05:12:00,1.09439,1.09483,1.0942,1.0942,14600000.0
2007-07-24 05:13:00,1.09436,1.09462,1.09436,1.09447,13200000.0
2007-07-24 05:14:00,1.09416,1.09439,1.09416,1.09416,14800000.0
2007-07-24 05:15:00,1.09421,1.09445,1.09397,1.09414,23200000.0
2007-07-24 05:16:00,1.09405,1.09412,1.09386,1.09394,13400000.0
2007-07-24 05:17:00,1.09381,1.09385,1.09362,1.09362,6600000.0
2007-07-24 05:18:00,1.09347,1.09397,1.09346,1.0935,15200000.0
2007-07-24 05:19:00,1.0937,1.09436,1.0937,1.09417,21600000.0
2007-07-24 05:20:00,1.09403,1.09426,1.09375,1.09423,10600000.0
2007-07-24 05:21:00,1.09388,1.09419,1.09388,1.09393,13400000.0
2007-07-24 05:22:00,1.09421,1.09446,1.09408,1.09408,12200000.0
2007-07-24 05:23:00,1.09415,1.09433,1.09405,1.09421,10800000.0
2007-07-24 05:24:00,1.09445,1.09467,1.09395,1.09395,10800000.0
2007-07-24 05:25:00,1.09421,1.09435,1.09404,1.0941,13800000.0
2007-07-24 05:26:00,1.09355,1.09394,1.09338,1.09338,29000000.0
2007-07-24 05:27:00,1.09347,1.09354,1.09329,1.09329,13000000.0
2007-07-24 05:28:00,1.09348,1.09357,1.09311,1.09333,10200000.0
2007-07-24 05:29:00,1.09335,1.09345,1.09277,1.09317,8200000.0
2007-07-24 05:30:00,1.09296,1.09333,1.09291,1.09291,12400000.0
2007-07-24 05:31:00,1.0931,1.0933,1.09275,1.09297,7800000.0
2007-07-24 05:32:00,1.093,1.09322,1.09277,1.09293,14800000.0
2007-07-24 05:33:00,1.09285,1.09301,1.09259,1.09295,14800000.0
2007-07-24 05:34:00,1.09289,1.09321,1.09289,1.0932,20400000.0
2007-07-24 05:35:00,1.09333,1.09353,1.09318,1.09335,13200000.0
2007-07-24 05:36:00,1.09328,1.09328,1.0931,1.0931,9600000.0
2007-07-24 05:37:00,1.09303,1.09305,1.09272,1.09272,11600000.0
2007-07-24 05:38:00,1.09349,1.09349,1.09295,1.09301,16000000.0
2007-07-24 05:39:00,1.09348,1.09348,1.09301,1.09329,12600000.0
2007-07-24 05:40:00,1.09307,1.09371,1.09307,1.09338,8400000.0
2007-07-24 05:41:00,1.09318,1.09323,1.09275,1.09275,6400000.0
2007-07-24 05:42:00,1.0933,1.0933,1.0932,1.0932,35200000.0
2007-07-24 05:43:00,1.0926,1.09329,1.0926,1.09291,35200000.0
2007-07-24 05:44:00,1.09299,1.09327,1.09277,1.09327,22800000.0
2007-07-24 05:45:00,1.09317,1.09317,1.09259,1.09276,17200000.0
2007-07-24 05:46:00,1.09257,1.09308,1.09257,1.09267,13000000.0
2007-07-24 05:47:00,1.09275,1.09295,1.09269,1.09269,17800000.0
2007-07-24 05:48:00,1.09257,1.09314,1.09257,1.09278,17000000.0
2007-07-24 05:49:00,1.09291,1.09291,1.09233,1.09235,9600000.0
2007-07-24 05:50:00,1.09259,1.0928,1.09253,1.09266,18000000.0
2007-07-24 05:51:00,1.09251,1.09295,1.09217,1.0924,17400000.0
2007-07-24 05:52:00,1.09257,1.09274,1.09211,1.09211,21400000.0
2007-07-24 05:53:00,1.09231,1.09247,1.09216,1.09236,15800000.0
2007-07-24 05:54:00,1.09241,1.09274,1.09219,1.09229,26400000.0
2007-07-24 05:55:00,1.09261,1.09261,1.09203,1.09213,17600000.0
2007-07-24 05:56:00,1.09212,1.09249,1.09198,1.09236,12200000.0
2007-07-24 05:57:00,1.09233,1.09261,1.09224,1.09261,19800000.0
2007-07-24 05:58:00,1.0921,1.09258,1.09177,1.09258,7800000.0
2007-07-24 06:00:00,1.0924,1.0926,1.09209,1.09249,37000000.0
2007-07-24 06:01:00,1.09261,1.09261,1.09186,1.09218,16200000.0
2007-07-24 06:02:00,1.09217,1.09256,1.09195,1.09256,21400000.0
2007-07-24 06:03:00,1.09244,1.09268,1.09217,1.09262,20200000.0
2007-07-24 06:05:00,1.09229,1.09231,1.09192,1.09214,17000000.0
2007-07-24 06:06:00,1.09229,1.0926,1.09209,1.09235,22600000.0
2007-07-24 06:07:00,1.09234,1.0925,1.09199,1.0925,10000000.0
2007-07-24 06:08:00,1.093,1.093,1.0929,1.093,15800000.0
2007-07-24 06:09:00,1.0931,1.0931,1.0929,1.0929,15800000.0
2007-07-24 06:10:00,1.09231,1.09265,1.09231,1.09232,15800000.0
2007-07-24 06:11:00,1.09249,1.09249,1.09226,1.09226,12400000.0
2007-07-24 06:13:00,1.09256,1.09274,1.09239,1.0927,23000000.0
2007-07-24 06:14:00,1.09243,1.09296,1.09243,1.09296,16400000.0
2007-07-24 06:15:00,1.09268,1.09283,1.09255,1.09266,19600000.0
2007-07-24 06:16:00,1.09264,1.09326,1.0922,1.09268,27400000.0
2007-07-24 06:17:00,1.0929,1.0929,1.0929,1.0929,7400000.0
2007-07-24 06:18:00,1.0927,1.0927,1.0927,1.0927,7400000.0
2007-07-24 06:19:00,1.09256,1.09277,1.0924,1.09277,7400000.0
2007-07-24 06:21:00,1.09226,1.09281,1.09217,1.09261,14000000.0
2007-07-24 06:22:00,1.09271,1.09301,1.09268,1.09284,16400000.0
2007-07-24 06:23:00,1.09288,1.09319,1.09288,1.09298,11400000.0
2007-07-24 06:24:00,1.09314,1.09333,1.09244,1.09303,15000000.0
2007-07-24 06:25:00,1.09291,1.09303,1.09276,1.09276,11600000.0
2007-07-24 06:26:00,1.0931,1.0931,1.0931,1.0931,15800000.0
2007-07-24 06:27:00,1.0932,1.0933,1.0931,1.0933,15800000.0
2007-07-24 06:28:00,1.09321,1.09321,1.09253,1.09273,15800000.0
2007-07-24 06:29:00,1.09282,1.09309,1.09282,1.09308,22000000.0
2007-07-24 06:30:00,1.0932,1.0932,1.09272,1.09272,20200000.0
2007-07-24 06:31:00,1.09277,1.09277,1.0927,1.0927,2600000.0
2007-07-24 06:32:00,1.09277,1.09321,1.09277,1.09317,14800000.0
2007-07-24 06:33:00,1.0931,1.0931,1.09263,1.09294,7800000.0
2007-07-24 06:34:00,1.09267,1.09299,1.09266,1.09299,23000000.0
2007-07-24 06:35:00,1.09341,1.09341,1.09302,1.09307,10800000.0
2007-07-24 06:36:00,1.09304,1.09347,1.09297,1.09318,16000000.0
2007-07-24 06:37:00,1.09302,1.0933,1.093,1.0931,13400000.0
2007-07-24 06:38:00,1.09322,1.09361,1.09307,1.09349,21600000.0
2007-07-24 06:39:00,1.0939,1.0939,1.0937,1.0938,19200000.0
2007-07-24 06:40:00,1.09336,1.09396,1.09336,1.09342,19200000.0
2007-07-24 06:41:00,1.09323,1.09343,1.09316,1.09318,19400000.0
2007-07-24 06:42:00,1.0934,1.0935,1.0934,1.0934,19400000.0
2007-07-24 06:43:00,1.0933,1.0933,1.09299,1.09308,19400000.0
2007-07-24 06:44:00,1.0932,1.09344,1.09278,1.09278,31600000.0
2007-07-24 06:45:00,1.09348,1.09348,1.0929,1.09305,22600000.0
2007-07-24 06:46:00,1.09322,1.09394,1.09311,1.09347,31200000.0
2007-07-24 06:47:00,1.0929,1.09333,1.0929,1.09315,26000000.0
2007-07-24 06:48:00,1.09331,1.0936,1.09326,1.09326,12600000.0
2007-07-24 06:49:00,1.09325,1.0935,1.09325,1.09339,17800000.0
2007-07-24 06:50:00,1.09354,1.09358,1.09323,1.09332,16200000.0
2007-07-24 06:51:00,1.0933,1.09362,1.0933,1.0935,13000000.0
2007-07-24 06:52:00,1.09349,1.09421,1.09349,1.09381,16000000.0
2007-07-24 06:53:00,1.09383,1.09406,1.09348,1.09353,18400000.0
2007-07-24 06:54:00,1.09367,1.09382,1.09352,1.09352,27400000.0
2007-07-24 06:55:00,1.09361,1.09361,1.09309,1.09315,28400000.0
2007-07-24 06:56:00,1.09312,1.09341,1.09284,1.09301,19200000.0
2007-07-24 06:57:00,1.09348,1.09351,1.09309,1.09318,13000000.0
2007-07-24 06:58:00,1.09342,1.09342,1.09272,1.09297,12200000.0
2007-07-24 06:59:00,1.09328,1.09328,1.0927,1.0929,15800000.0
2007-07-24 07:00:00,1.09268,1.09342,1.09244,1.0927,9200000.0
2007-07-24 07:01:00,1.09278,1.09278,1.09245,1.09252,8400000.0
2007-07-24 07:02:00,1.09268,1.09285,1.09257,1.09285,8000000.0
2007-07-24 07:03:00,1.09265,1.09288,1.0924,1.0925,13200000.0
2007-07-24 07:04:00,1.09242,1.09284,1.09237,1.0925,28600000.0
2007-07-24 07:05:00,1.09245,1.09272,1.09227,1.09268,14000000.0
2007-07-24 07:06:00,1.09278,1.09278,1.09252,1.09265,10400000.0
2007-07-24 07:07:00,1.09261,1.09283,1.09254,1.09279,21000000.0
2007-07-24 07:08:00,1.09306,1.09318,1.09276,1.09276,16200000.0
2007-07-24 07:09:00,1.09278,1.09301,1.09271,1.09301,17000000.0
2007-07-24 07:10:00,1.09276,1.09314,1.09276,1.09292,25400000.0
2007-07-24 07:11:00,1.09303,1.09321,1.0926,1.09297,22800000.0
2007-07-24 07:12:00,1.09287,1.0932,1.09278,1.09289,17000000.0
2007-07-24 07:13:00,1.09288,1.09298,1.09285,1.09298,15400000.0
2007-07-24 07:14:00,1.09341,1.09341,1.09307,1.09307,9200000.0
2007-07-24 07:15:00,1.09317,1.0932,1.09281,1.09307,11400000.0
2007-07-24 07:16:00,1.09293,1.09333,1.09259,1.09259,12800000.0
2007-07-24 07:17:00,1.09304,1.09336,1.09295,1.09311,26000000.0
2007-07-24 07:18:00,1.093,1.09339,1.093,1.09327,10800000.0
2007-07-24 07:19:00,1.09308,1.09316,1.09266,1.09298,11000000.0
2007-07-24 07:20:00,1.09282,1.093,1.09258,1.093,13600000.0
2007-07-24 07:21:00,1.09295,1.09295,1.09257,1.09257,9400000.0
2007-07-24 07:22:00,1.0933,1.0933,1.0933,1.0933,2000000.0
2007-07-24 07:23:00,1.0929,1.0929,1.09244,1.09244,2000000.0
2007-07-24 07:24:00,1.09279,1.0928,1.09259,1.09259,25000000.0
2007-07-24 07:25:00,1.09287,1.09296,1.09266,1.09296,12000000.0
2007-07-24 07:26:00,1.09282,1.09287,1.09267,1.09275,13600000.0
2007-07-24 07:27:00,1.09286,1.09302,1.09262,1.09262,13200000.0
2007-07-24 07:28:00,1.09262,1.09324,1.09262,1.09298,15800000.0
2007-07-24 07:29:00,1.09275,1.09314,1.09266,1.09266,19400000.0
2007-07-24 07:30:00,1.09246,1.09311,1.09246,1.09311,10000000.0
2007-07-24 07:31:00,1.09322,1.09322,1.09259,1.09275,12000000.0
2007-07-24 07:32:00,1.09262,1.09269,1.09231,1.09255,20400000.0
2007-07-24 07:33:00,1.09261,1.09285,1.09236,1.09243,19600000.0
2007-07-24 07:34:00,1.09246,1.09309,1.0923,1.09309,12600000.0
2007-07-24 07:35:00,1.09265,1.09294,1.09203,1.09294,20800000.0
2007-07-24 07:36:00,1.09266,1.09301,1.09266,1.09283,32800000.0
2007-07-24 07:37:00,1.09288,1.09329,1.09288,1.09304,17800000.0
2007-07-24 07:38:00,1.09301,1.09321,1.09281,1.09281,20400000.0
2007-07-24 07:39:00,1.09317,1.09318,1.09297,1.09316,22400000.0
2007-07-24 07:40:00,1.0932,1.09335,1.09306,1.09306,9800000.0
2007-07-24 07:41:00,1.09294,1.0932,1.0927,1.0929,24600000.0
2007-07-24 07:42:00,1.09327,1.09345,1.09305,1.09319,27200000.0
2007-07-24 07:43:00,1.0937,1.0937,1.0936,1.0936,11600000.0
2007-07-24 07:44:00,1.09331,1.09398,1.09331,1.09365,11600000.0
2007-07-24 07:45:00,1.09379,1.09379,1.09356,1.09356,4000000.0
2007-07-24 07:46:00,1.09357,1.09366,1.09352,1.09366,7000000.0
2007-07-24 07:47:00,1.09364,1.09373,1.09343,1.09367,15200000.0
2007-07-24 07:48:00,1.09377,1.09377,1.09334,1.09337,14000000.0
2007-07-24 07:49:00,1.09365,1.09379,1.09325,1.09364,22200000.0
2007-07-24 07:50:00,1.09367,1.09377,1.09333,1.09348,19000000.0
2007-07-24 07:51:00,1.0937,1.0937,1.0936,1.0937,7400000.0
2007-07-24 07:52:00,1.09368,1.09368,1.09342,1.09359,7400000.0
2007-07-24 07:53:00,1.09358,1.09362,1.09333,1.09362,16600000.0
2007-07-24 07:54:00,1.09401,1.09468,1.09367,1.09419,11400000.0
2007-07-24 07:55:00,1.09394,1.09425,1.09381,1.09381,9400000.0
2007-07-24 07:56:00,1.09394,1.094,1.09358,1.0939,25800000.0
2007-07-24 07:57:00,1.0943,1.0944,1.0943,1.0944,19600000.0
2007-07-24 07:58:00,1.09381,1.09422,1.09381,1.09406,19600000.0
2007-07-24 07:59:00,1.09428,1.09434,1.09402,1.09426,19600000.0
2007-07-24 08:00:00,1.094,1.09436,1.09397,1.09413,13200000.0
2007-07-24 08:01:00,1.09436,1.09457,1.09429,1.09452,8400000.0
2007-07-24 08:02:00,1.09432,1.09452,1.09431,1.09441,9600000.0
2007-07-24 08:03:00,1.09417,1.09462,1.09412,1.09424,18000000.0
2007-07-24 08:04:00,1.09462,1.09463,1.09391,1.09435,12200000.0
2007-07-24 08:05:00,1.0942,1.09459,1.09389,1.09459,16600000.0
2007-07-24 08:06:00,1.09448,1.0947,1.09442,1.09453,17800000.0
2007-07-24 08:07:00,1.09445,1.0948,1.09428,1.09451,20800000.0
2007-07-24 08:08:00,1.09426,1.09441,1.09402,1.09402,19600000.0
2007-07-24 08:09:00,1.09429,1.09443,1.09415,1.09441,16800000.0
2007-07-24 08:10:00,1.0944,1.09467,1.0942,1.09426,13000000.0
2007-07-24 08:11:00,1.09407,1.09429,1.09407,1.09416,19200000.0
2007-07-24 08:12:00,1.09438,1.09458,1.0943,1.09435,13200000.0
2007-07-24 08:13:00,1.09438,1.09463,1.09399,1.09404,31600000.0
2007-07-24 08:14:00,1.09454,1.09454,1.09387,1.09405,19800000.0
2007-07-24 08:15:00,1.09398,1.0945,1.0938,1.0945,17400000.0
2007-07-24 08:16:00,1.0941,1.09447,1.09401,1.09447,10000000.0
2007-07-24 08:17:00,1.09416,1.09416,1.09362,1.09392,12200000.0
2007-07-24 08:18:00,1.09436,1.09459,1.09399,1.09459,13600000.0
2007-07-24 08:19:00,1.09453,1.09453,1.0943,1.09434,6400000.0
2007-07-24 08:20:00,1.0943,1.09467,1.0943,1.09467,3400000.0
2007-07-24 08:21:00,1.09424,1.09482,1.09416,1.09469,13200000.0
2007-07-24 08:22:00,1.0946,1.0946,1.0946,1.0946,17400000.0
2007-07-24 08:23:00,1.09427,1.09427,1.09394,1.09419,17400000.0
2007-07-24 08:24:00,1.0943,1.09441,1.094,1.09423,18000000.0
2007-07-24 08:25:00,1.09413,1.09465,1.09384,1.09384,9400000.0
2007-07-24 08:26:00,1.09402,1.09428,1.09402,1.09428,4200000.0
2007-07-24 08:27:00,1.09392,1.09406,1.09374,1.09391,16000000.0
2007-07-24 08:28:00,1.09376,1.09404,1.09363,1.0939,9600000.0
2007-07-24 08:29:00,1.09419,1.0945,1.09418,1.09438,25800000.0
2007-07-24 08:30:00,1.09444,1.09444,1.09409,1.09439,21600000.0
2007-07-24 08:31:00,1.09394,1.09429,1.09394,1.09421,20400000.0
2007-07-24 08:32:00,1.0942,1.09422,1.0942,1.09422,16000000.0
2007-07-24 08:33:00,1.09444,1.09465,1.09431,1.09432,14200000.0
2007-07-24 08:34:00,1.0944,1.09454,1.09424,1.09453,23800000.0
2007-07-24 08:35:00,1.09419,1.09489,1.09419,1.09445,15000000.0
2007-07-24 08:36:00,1.09439,1.09439,1.09382,1.09391,11400000.0
2007-07-24 08:37:00,1.09402,1.09427,1.09378,1.09416,8800000.0
2007-07-24 08:38:00,1.09409,1.0945,1.09383,1.09435,19000000.0
2007-07-24 08:39:00,1.09433,1.09458,1.09425,1.09458,12400000.0
2007-07-24 08:40:00,1.09392,1.09431,1.09392,1.09406,22400000.0
2007-07-24 08:41:00,1.0942,1.0942,1.09383,1.0941,14600000.0
2007-07-24 08:42:00,1.09424,1.09457,1.09393,1.09393,12000000.0
2007-07-24 08:43:00,1.09415,1.09443,1.09394,1.09394,13200000.0
2007-07-24 08:44:00,1.09408,1.09409,1.09369,1.09402,17800000.0
2007-07-24 08:45:00,1.09415,1.09454,1.09409,1.09416,17200000.0
2007-07-24 08:46:00,1.09418,1.0945,1.09407,1.09407,34800000.0
2007-07-24 08:47:00,1.09427,1.09468,1.09423,1.09445,15400000.0
2007-07-24 08:48:00,1.09446,1.09484,1.09425,1.09425,11000000.0
2007-07-24 08:49:00,1.09451,1.0947,1.09426,1.0945,24200000.0
2007-07-24 08:50:00,1.09418,1.09463,1.09418,1.09431,17000000.0
2007-07-24 08:51:00,1.0945,1.0947,1.0945,1.0947,21800000.0
2007-07-24 08:52:00,1.09461,1.09478,1.09424,1.09454,21800000.0
2007-07-24 08:53:00,1.09427,1.09458,1.09418,1.09419,12400000.0
2007-07-24 08:54:00,1.09423,1.09455,1.09418,1.09423,10000000.0
2007-07-24 08:55:00,1.09427,1.09454,1.0941,1.09426,19000000.0
2007-07-24 08:56:00,1.09405,1.09459,1.09405,1.09418,16000000.0
2007-07-24 08:57:00,1.09445,1.09464,1.09437,1.09464,19600000.0
2007-07-24 08:58:00,1.09481,1.09481,1.09436,1.0945,11200000.0
2007-07-24 08:59:00,1.09465,1.09483,1.09448,1.09466,14800000.0
2007-07-24 09:00:00,1.09452,1.09477,1.09446,1.09468,8800000.0
2007-07-24 09:01:00,1.09454,1.0951,1.09454,1.09482,13200000.0
2007-07-24 09:02:00,1.09502,1.09502,1.09449,1.0949,8800000.0
2007-07-24 09:03:00,1.09474,1.09492,1.09441,1.09489,23400000.0
2007-07-24 09:04:00,1.09493,1.0951,1.09436,1.09483,13200000.0
2007-07-24 09:05:00,1.0947,1.09497,1.09452,1.09452,24600000.0
2007-07-24 09:06:00,1.0948,1.09528,1.09457,1.09458,19800000.0
2007-07-24 09:07:00,1.09485,1.09548,1.09485,1.09506,13200000.0
2007-07-24 09:08:00,1.09473,1.0954,1.09473,1.09512,10200000.0
2007-07-24 09:09:00,1.09474,1.09505,1.09473,1.09505,15800000.0
2007-07-24 09:10:00,1.09487,1.09515,1.09471,1.09487,16000000.0
2007-07-24 09:11:00,1.09488,1.09514,1.09488,1.09493,12400000.0
2007-07-24 09:12:00,1.09487,1.09502,1.09459,1.09497,27000000.0
2007-07-24 09:13:00,1.09511,1.09532,1.09477,1.09532,17400000.0
2007-07-24 09:14:00,1.09521,1.09543,1.09516,1.09529,12600000.0
2007-07-24 09:15:00,1.09532,1.09534,1.09512,1.0953,21200000.0
2007-07-24 09:16:00,1.09556,1.09556,1.09517,1.09517,15800000.0
2007-07-24 09:17:00,1.09512,1.09529,1.09489,1.09521,7200000.0
2007-07-24 09:18:00,1.09521,1.09537,1.09475,1.09475,14800000.0
2007-07-24 09:19:00,1.09504,1.09527,1.09479,1.09526,40400000.0
2007-07-24 09:20:00,1.09499,1.09515,1.09481,1.09481,7400000.0
2007-07-24 09:21:00,1.09499,1.09563,1.09499,1.09563,26200000.0
2007-07-24 09:22:00,1.09561,1.09567,1.09525,1.09525,12000000.0
2007-07-24 09:23:00,1.09512,1.09551,1.09493,1.09551,6200000.0
2007-07-24 09:24:00,1.09505,1.09511,1.09486,1.09511,15800000.0
2007-07-24 09:25:00,1.0949,1.0954,1.0949,1.09501,14000000.0
2007-07-24 09:26:00,1.09489,1.09529,1.09489,1.09512,17200000.0
2007-07-24 09:27:00,1.09519,1.09536,1.09489,1.09498,14200000.0
2007-07-24 09:28:00,1.09504,1.0952,1.09499,1.0951,22200000.0
2007-07-24 09:29:00,1.09503,1.09525,1.09492,1.09501,28000000.0
2007-07-24 09:30:00,1.09501,1.09501,1.09473,1.09473,11600000.0
2007-07-24 09:31:00,1.09477,1.09479,1.09455,1.09457,28000000.0
2007-07-24 09:32:00,1.09454,1.09471,1.09439,1.09454,18000000.0
2007-07-24 09:33:00,1.09449,1.09449,1.09444,1.09449,21000000.0
2007-07-24 09:34:00,1.09456,1.09477,1.09455,1.09468,17400000.0
2007-07-24 09:35:00,1.09472,1.09491,1.09466,1.09466,23800000.0
2007-07-24 09:36:00,1.09486,1.09533,1.09472,1.09472,13800000.0
2007-07-24 09:37:00,1.09469,1.09505,1.09439,1.09489,21800000.0
2007-07-24 09:38:00,1.09489,1.09512,1.0948,1.09486,16400000.0
2007-07-24 09:39:00,1.09452,1.09488,1.09452,1.09478,17600000.0
2007-07-24 09:40:00,1.09498,1.09515,1.09481,1.09515,11600000.0
2007-07-24 09:41:00,1.09496,1.09496,1.09452,1.09452,9600000.0
2007-07-24 09:42:00,1.09491,1.09491,1.09468,1.09481,15800000.0
2007-07-24 09:43:00,1.09488,1.09518,1.0947,1.09478,11200000.0
2007-07-24 09:44:00,1.09494,1.09519,1.09482,1.09482,10200000.0
2007-07-24 09:45:00,1.09498,1.09515,1.09483,1.09502,17600000.0
2007-07-24 09:46:00,1.09511,1.09511,1.09392,1.09452,23800000.0
2007-07-24 09:47:00,1.09479,1.09515,1.0947,1.09501,11200000.0
2007-07-24 09:48:00,1.0951,1.0952,1.0951,1.0952,28600000.0
2007-07-24 09:49:00,1.09491,1.09512,1.09476,1.09476,28600000.0
2007-07-24 09:50:00,1.09459,1.09485,1.09451,1.09477,9200000.0
2007-07-24 09:51:00,1.09479,1.09502,1.09479,1.09502,13800000.0
2007-07-24 09:52:00,1.09488,1.09501,1.09445,1.09473,25600000.0
2007-07-24 09:53:00,1.09482,1.09482,1.0942,1.09469,15600000.0
2007-07-24 09:54:00,1.09447,1.09481,1.09443,1.09473,13000000.0
2007-07-24 09:55:00,1.09505,1.09505,1.09426,1.09465,13200000.0
2007-07-24 09:56:00,1.09496,1.09496,1.09426,1.09426,19400000.0
2007-07-24 09:57:00,1.09468,1.09468,1.09435,1.09446,10600000.0
2007-07-24 09:58:00,1.09461,1.09495,1.09445,1.09495,26600000.0
2007-07-24 09:59:00,1.0945,1.09459,1.09435,1.09437,12400000.0
2007-07-24 10:00:00,1.09454,1.09492,1.09432,1.09444,19400000.0
2007-07-24 10:01:00,1.09467,1.09481,1.09441,1.09441,18000000.0
2007-07-24 10:02:00,1.09447,1.09456,1.09434,1.09434,19200000.0
2007-07-24 10:03:00,1.09416,1.09468,1.09401,1.09457,21000000.0
2007-07-24 10:04:00,1.09464,1.09499,1.09439,1.09439,24000000.0
2007-07-24 10:05:00,1.09426,1.09449,1.09408,1.09408,61400000.0
2007-07-24 10:06:00,1.09415,1.09476,1.09406,1.0944,10800000.0
2007-07-24 10:07:00,1.09413,1.09466,1.09413,1.09422,13400000.0
2007-07-24 10:08:00,1.09456,1.09464,1.0942,1.09438,12600000.0
2007-07-24 10:09:00,1.0944,1.0945,1.09414,1.09419,13800000.0
2007-07-24 10:10:00,1.09372,1.09423,1.09372,1.09393,21000000.0
2007-07-24 10:11:00,1.0937,1.09416,1.09338,1.09382,19000000.0
2007-07-24 10:12:00,1.09385,1.09385,1.09327,1.09347,86200000.0
2007-07-24 10:13:00,1.09355,1.0938,1.09328,1.0938,14600000.0
2007-07-24 10:14:00,1.09337,1.09366,1.09324,1.09366,23600000.0
2007-07-24 10:15:00,1.09393,1.09393,1.09342,1.0937,20400000.0
2007-07-24 10:16:00,1.09357,1.09381,1.09345,1.09345,11400000.0
2007-07-24 10:17:00,1.09337,1.09362,1.09335,1.09344,15600000.0
2007-07-24 10:18:00,1.09372,1.09372,1.09343,1.09355,14800000.0
2007-07-24 10:19:00,1.09375,1.09431,1.09338,1.09344,18000000.0
2007-07-24 10:20:00,1.09393,1.09393,1.09348,1.09348,7400000.0
2007-07-24 10:21:00,1.0937,1.0937,1.0936,1.0936,21400000.0
2007-07-24 10:22:00,1.09341,1.09374,1.09341,1.09362,21400000.0
2007-07-24 10:23:00,1.094,1.094,1.0937,1.0937,27600000.0
2007-07-24 10:24:00,1.09362,1.09394,1.09344,1.09352,27600000.0
2007-07-24 10:25:00,1.09353,1.09382,1.09352,1.09382,18200000.0
2007-07-24 10:26:00,1.09363,1.09363,1.09342,1.09352,24800000.0
2007-07-24 10:27:00,1.09347,1.0939,1.09347,1.09372,23000000.0
2007-07-24 10:28:00,1.09386,1.09417,1.0937,1.0938,19800000.0
2007-07-24 10:29:00,1.09374,1.09393,1.09339,1.09393,23800000.0
2007-07-24 10:30:00,1.09404,1.09408,1.09346,1.09386,16400000.0
2007-07-24 10:31:00,1.0937,1.09406,1.0937,1.09398,24800000.0
2007-07-24 10:32:00,1.09345,1.09379,1.09324,1.09355,11800000.0
2007-07-24 10:33:00,1.09396,1.09405,1.09376,1.09401,19000000.0
2007-07-24 10:34:00,1.0937,1.09441,1.09344,1.09353,153800000.0
2007-07-24 10:35:00,1.09445,1.09445,1.09377,1.09377,23000000.0
2007-07-24 10:36:00,1.09413,1.09422,1.09357,1.09422,18800000.0
2007-07-24 10:37:00,1.09376,1.09413,1.09349,1.09349,18000000.0
2007-07-24 10:38:00,1.09324,1.09349,1.09315,1.09324,14000000.0
2007-07-24 10:39:00,1.09305,1.09346,1.09305,1.09325,13000000.0
2007-07-24 10:40:00,1.09337,1.09379,1.0933,1.09333,18800000.0
2007-07-24 10:41:00,1.09332,1.09356,1.0932,1.09337,11400000.0
2007-07-24 10:42:00,1.09315,1.09352,1.093,1.09318,29800000.0
2007-07-24 10:43:00,1.09295,1.09352,1.09282,1.09282,17400000.0
2007-07-24 10:44:00,1.09281,1.09302,1.09267,1.09302,19800000.0
2007-07-24 10:45:00,1.09337,1.09337,1.09278,1.09281,13400000.0
2007-07-24 10:46:00,1.09276,1.093,1.09272,1.09288,65600000.0
2007-07-24 10:47:00,1.09305,1.09321,1.09281,1.0931,21400000.0
2007-07-24 10:48:00,1.09304,1.09341,1.09304,1.09329,15800000.0
2007-07-24 10:49:00,1.09343,1.09343,1.0929,1.09319,10000000.0
2007-07-24 10:50:00,1.09318,1.0932,1.09299,1.09319,20400000.0
2007-07-24 10:51:00,1.09306,1.09353,1.0929,1.09353,19600000.0
2007-07-24 10:52:00,1.09351,1.09404,1.09321,1.0933,90800000.0
2007-07-24 10:53:00,1.09354,1.09385,1.09354,1.09385,11200000.0
2007-07-24 10:54:00,1.09374,1.09376,1.09322,1.09322,20600000.0
2007-07-24 10:55:00,1.09309,1.09373,1.09291,1.09361,22400000.0
2007-07-24 10:56:00,1.09359,1.09382,1.09359,1.09382,3600000.0
2007-07-24 10:57:00,1.09401,1.09432,1.09401,1.09432,10200000.0
2007-07-24 10:58:00,1.09428,1.09433,1.09394,1.09424,13800000.0
2007-07-24 10:59:00,1.09406,1.09418,1.0938,1.09404,24200000.0
2007-07-24 11:00:00,1.09407,1.09407,1.09353,1.09353,13800000.0
2007-07-24 11:01:00,1.09377,1.0938,1.0935,1.0935,94000000.0
2007-07-24 11:02:00,1.09342,1.09344,1.09337,1.09337,6800000.0
2007-07-24 11:03:00,1.0934,1.09389,1.09329,1.09371,27200000.0
2007-07-24 11:04:00,1.0937,1.09409,1.09349,1.09362,17800000.0
2007-07-24 11:05:00,1.0942,1.0942,1.0939,1.0939,18200000.0
2007-07-24 11:06:00,1.09396,1.09407,1.09355,1.09365,18200000.0
2007-07-24 11:07:00,1.0937,1.09377,1.09334,1.09368,14600000.0
2007-07-24 11:08:00,1.09373,1.094,1.0933,1.09355,13000000.0
2007-07-24 11:09:00,1.09362,1.09393,1.09338,1.09393,11400000.0
2007-07-24 11:10:00,1.0941,1.09427,1.09376,1.09401,29800000.0
2007-07-24 11:11:00,1.09404,1.09404,1.09374,1.09381,15000000.0
2007-07-24 11:12:00,1.09412,1.09423,1.09372,1.09394,18000000.0
2007-07-24 11:13:00,1.09367,1.09418,1.09367,1.09393,18800000.0
2007-07-24 11:14:00,1.0939,1.09399,1.0935,1.09361,9400000.0
2007-07-24 11:15:00,1.09352,1.09361,1.09323,1.09361,14200000.0
2007-07-24 11:16:00,1.09345,1.09385,1.09313,1.09349,13200000.0
2007-07-24 11:17:00,1.09331,1.09369,1.09331,1.09354,64800000.0
2007-07-24 11:18:00,1.09363,1.0939,1.09349,1.09354,11600000.0
2007-07-24 11:19:00,1.09372,1.09372,1.09292,1.09316,13600000.0
2007-07-24 11:20:00,1.09321,1.09338,1.09314,1.09338,23000000.0
2007-07-24 11:21:00,1.0934,1.0934,1.09307,1.09307,7400000.0
2007-07-24 11:22:00,1.09319,1.09354,1.09319,1.09354,11200000.0
2007-07-24 11:23:00,1.0936,1.0937,1.0935,1.0935,21800000.0
2007-07-24 11:24:00,1.09316,1.09345,1.09308,1.09319,21800000.0
2007-07-24 11:25:00,1.09363,1.09363,1.09281,1.093,12800000.0
2007-07-24 11:26:00,1.09307,1.09311,1.09239,1.09239,23600000.0
2007-07-24 11:27:00,1.09272,1.09296,1.09241,1.09241,10400000.0
2007-07-24 11:28:00,1.09284,1.09284,1.09256,1.09264,25000000.0
2007-07-24 11:29:00,1.09259,1.09332,1.09259,1.09274,17200000.0
2007-07-24 11:30:00,1.0929,1.09307,1.09277,1.09306,31200000.0
2007-07-24 11:31:00,1.09302,1.09302,1.0927,1.09271,10000000.0
2007-07-24 11:32:00,1.093,1.093,1.09279,1.09279,4200000.0
2007-07-24 11:33:00,1.09295,1.09322,1.09269,1.09289,25200000.0
2007-07-24 11:34:00,1.09288,1.09305,1.09281,1.09289,13600000.0
2007-07-24 11:35:00,1.09315,1.09323,1.09286,1.09323,10200000.0
2007-07-24 11:36:00,1.09299,1.09316,1.09267,1.09267,7400000.0
2007-07-24 11:37:00,1.09281,1.09339,1.09264,1.09288,23600000.0
2007-07-24 11:38:00,1.09301,1.09346,1.09277,1.09309,19200000.0
2007-07-24 11:39:00,1.09322,1.09322,1.09232,1.09273,10800000.0
2007-07-24 11:40:00,1.09325,1.09332,1.09293,1.09293,15200000.0
2007-07-24 11:41:00,1.0935,1.0935,1.0933,1.0933,27400000.0
2007-07-24 11:43:00,1.09283,1.09328,1.09269,1.0931,27400000.0
2007-07-24 11:44:00,1.0932,1.09342,1.09302,1.09302,10800000.0
2007-07-24 11:45:00,1.09293,1.09357,1.09277,1.09357,14600000.0
2007-07-24 11:46:00,1.09326,1.09359,1.09315,1.09359,17400000.0
2007-07-24 11:47:00,1.09355,1.09394,1.09345,1.09394,18800000.0
2007-07-24 11:48:00,1.09324,1.09387,1.09324,1.09372,26200000.0
2007-07-24 11:49:00,1.09391,1.0945,1.09391,1.09398,16800000.0
2007-07-24 11:50:00,1.09378,1.09449,1.09378,1.09395,13200000.0
2007-07-24 11:51:00,1.09407,1.09407,1.09384,1.09392,80000000.0
2007-07-24 11:52:00,1.09374,1.09425,1.09374,1.09408,20200000.0
2007-07-24 11:53:00,1.09392,1.0944,1.09392,1.0944,16600000.0
2007-07-24 11:54:00,1.09416,1.09434,1.09377,1.09404,17800000.0
2007-07-24 11:55:00,1.09427,1.09428,1.09396,1.09415,19400000.0
2007-07-24 11:56:00,1.09406,1.09446,1.09396,1.09408,79800000.0
2007-07-24 11:57:00,1.09409,1.09434,1.09374,1.09374,13800000.0
2007-07-24 11:58:00,1.0943,1.0943,1.09395,1.09399,24800000.0
2007-07-24 11:59:00,1.0941,1.09447,1.09391,1.09406,87000000.0
2007-07-24 12:00:00,1.09415,1.09427,1.09392,1.09392,21600000.0
2007-07-24 12:01:00,1.0939,1.0943,1.0939,1.09413,20000000.0
2007-07-24 12:03:00,1.0944,1.09448,1.09406,1.0943,24600000.0
2007-07-24 12:04:00,1.0944,1.0944,1.0943,1.0944,14600000.0
2007-07-24 12:05:00,1.0943,1.0943,1.0943,1.0943,14600000.0
2007-07-24 12:06:00,1.09426,1.09468,1.09384,1.09408,14600000.0
2007-07-24 12:07:00,1.09447,1.09458,1.09403,1.09424,9200000.0
2007-07-24 12:08:00,1.09414,1.09441,1.09411,1.09439,11600000.0
2007-07-24 12:09:00,1.09453,1.09453,1.09408,1.09451,15200000.0
2007-07-24 12:10:00,1.09432,1.0945,1.09426,1.09441,75000000.0
2007-07-24 12:11:00,1.09413,1.09435,1.09385,1.09385,11600000.0
2007-07-24 12:12:00,1.09376,1.09418,1.09358,1.09391,8400000.0
2007-07-24 12:13:00,1.09383,1.09383,1.09365,1.09373,10400000.0
2007-07-24 12:14:00,1.09374,1.09398,1.09351,1.09351,7600000.0
2007-07-24 12:15:00,1.09386,1.09415,1.09369,1.09407,119600000.0
2007-07-24 12:16:00,1.09381,1.09381,1.09317,1.09327,15400000.0
2007-07-24 12:17:00,1.09354,1.09358,1.09305,1.0933,14800000.0
2007-07-24 12:18:00,1.09305,1.09375,1.09305,1.09343,12000000.0
2007-07-24 12:19:00,1.09316,1.09351,1.09304,1.09351,13600000.0
2007-07-24 12:20:00,1.09341,1.09365,1.09335,1.09342,17800000.0
2007-07-24 12:22:00,1.09334,1.09345,1.09322,1.09345,12400000.0
2007-07-24 12:23:00,1.09322,1.09354,1.09283,1.09354,19000000.0
2007-07-24 12:24:00,1.09293,1.09313,1.09291,1.09298,8800000.0
2007-07-24 12:25:00,1.09321,1.09331,1.09274,1.09329,16600000.0
2007-07-24 12:26:00,1.0936,1.0937,1.0936,1.0937,20400000.0
2007-07-24 12:27:00,1.0936,1.094,1.0936,1.0939,20400000.0
2007-07-24 12:28:00,1.09341,1.09369,1.09311,1.09311,20400000.0
2007-07-24 12:29:00,1.09301,1.09338,1.09256,1.09278,23000000.0
2007-07-24 12:30:00,1.0932,1.09321,1.09282,1.09316,14800000.0
2007-07-24 12:31:00,1.09291,1.09326,1.0929,1.0929,10000000.0
2007-07-24 12:32:00,1.09332,1.09333,1.09311,1.09311,13000000.0
2007-07-24 12:33:00,1.09309,1.09352,1.09301,1.09312,14000000.0
2007-07-24 12:34:00,1.09312,1.0934,1.09301,1.09326,18400000.0
2007-07-24 12:35:00,1.09363,1.09363,1.09306,1.09337,17200000.0
2007-07-24 12:37:00,1.09318,1.09354,1.09309,1.09321,19600000.0
2007-07-24 12:38:00,1.09325,1.09369,1.09317,1.09363,14000000.0
2007-07-24 12:39:00,1.09327,1.09359,1.09327,1.09341,26400000.0
2007-07-24 12:40:00,1.09352,1.09363,1.09334,1.0935,10800000.0
2007-07-24 12:41:00,1.09342,1.09363,1.09311,1.09363,12400000.0
2007-07-24 12:42:00,1.09362,1.09374,1.09333,1.09367,17000000.0
2007-07-24 12:43:00,1.09319,1.09342,1.09294,1.09294,19200000.0
2007-07-24 12:44:00,1.0929,1.09322,1.0928,1.09322,6800000.0
2007-07-24 12:45:00,1.09267,1.09325,1.09267,1.09273,20600000.0
2007-07-24 12:46:00,1.09309,1.0933,1.09305,1.09309,108200000.0
2007-07-24 12:47:00,1.09302,1.09347,1.09302,1.09347,15800000.0
2007-07-24 12:48:00,1.0936,1.0936,1.09336,1.09349,33600000.0
2007-07-24 12:49:00,1.09379,1.09379,1.09306,1.09326,24400000.0
2007-07-24 12:50:00,1.09336,1.09357,1.09333,1.09347,15600000.0
2007-07-24 12:51:00,1.09342,1.09342,1.09315,1.09331,16000000.0
2007-07-24 12:52:00,1.09322,1.09346,1.0931,1.0931,29000000.0
2007-07-24 12:53:00,1.09289,1.09357,1.09289,1.09318,36000000.0
2007-07-24 12:54:00,1.09329,1.09377,1.09319,1.09337,29800000.0
2007-07-24 12:55:00,1.09334,1.09373,1.0933,1.0933,4200000.0
2007-07-24 12:56:00,1.09325,1.09363,1.09305,1.09327,20800000.0
2007-07-24 12:57:00,1.09318,1.09357,1.09315,1.09333,17800000.0
2007-07-24 12:58:00,1.0932,1.0939,1.09315,1.09358,7800000.0
2007-07-24 12:59:00,1.09342,1.0937,1.09342,1.0937,12800000.0
2007-07-24 13:00:00,1.09366,1.09384,1.09324,1.0934,18200000.0
2007-07-24 13:01:00,1.09349,1.0936,1.09343,1.09351,22200000.0
2007-07-24 13:02:00,1.09373,1.09394,1.09345,1.09364,10400000.0
2007-07-24 13:03:00,1.09352,1.09374,1.09345,1.09358,15000000.0
2007-07-24 13:04:00,1.09379,1.09406,1.09336,1.09342,7800000.0
2007-07-24 13:05:00,1.09349,1.09416,1.09321,1.09368,21000000.0
2007-07-24 13:06:00,1.09359,1.09389,1.09359,1.09367,26400000.0
2007-07-24 13:07:00,1.09394,1.09394,1.09336,1.09356,11000000.0
2007-07-24 13:08:00,1.0941,1.0941,1.0939,1.0939,21000000.0
2007-07-24 13:09:00,1.09372,1.09413,1.09361,1.09413,21000000.0
2007-07-24 13:10:00,1.09359,1.094,1.09357,1.094,14600000.0
2007-07-24 13:11:00,1.09352,1.0939,1.09352,1.0939,5400000.0
2007-07-24 13:12:00,1.09356,1.0941,1.09343,1.09391,17400000.0
2007-07-24 13:13:00,1.09393,1.09395,1.09369,1.09381,24800000.0
2007-07-24 13:14:00,1.09397,1.09401,1.09373,1.09385,18800000.0
2007-07-24 13:15:00,1.09383,1.09429,1.09368,1.09387,17800000.0
2007-07-24 13:16:00,1.09408,1.09438,1.09384,1.09412,21000000.0
2007-07-24 13:17:00,1.09399,1.0943,1.09399,1.09408,18200000.0
2007-07-24 13:18:00,1.09437,1.09471,1.09417,1.09471,19800000.0
2007-07-24 13:19:00,1.09412,1.09428,1.09377,1.09377,11000000.0
2007-07-24 13:20:00,1.09405,1.09461,1.09388,1.09406,20800000.0
2007-07-24 13:21:00,1.09417,1.09441,1.09401,1.0944,23800000.0
2007-07-24 13:22:00,1.09425,1.09438,1.09402,1.09433,15800000.0
2007-07-24 13:23:00,1.09414,1.09414,1.09373,1.09373,25800000.0
2007-07-24 13:24:00,1.0935,1.09426,1.0935,1.09377,22600000.0
2007-07-24 13:25:00,1.09373,1.09375,1.09351,1.09373,20000000.0
2007-07-24 13:26:00,1.09406,1.09406,1.09362,1.09379,29800000.0
2007-07-24 13:27:00,1.09377,1.09418,1.09377,1.09394,33800000.0
2007-07-24 13:28:00,1.09382,1.09409,1.09364,1.09409,18400000.0
2007-07-24 13:29:00,1.09376,1.09435,1.09376,1.09435,13200000.0
2007-07-24 13:30:00,1.09394,1.09433,1.09331,1.09433,10600000.0
2007-07-24 13:31:00,1.0941,1.0941,1.0941,1.0941,8200000.0
2007-07-24 13:32:00,1.0938,1.09428,1.09377,1.09377,8200000.0
2007-07-24 13:33:00,1.09398,1.09404,1.09332,1.09379,16200000.0
2007-07-24 13:34:00,1.09366,1.09388,1.09328,1.09328,11000000.0
2007-07-24 13:35:00,1.094,1.094,1.094,1.094,3200000.0
2007-07-24 13:36:00,1.09378,1.09378,1.09377,1.09377,3200000.0
2007-07-24 13:37:00,1.09356,1.09393,1.09356,1.09392,18400000.0
2007-07-24 13:39:00,1.0937,1.09382,1.09361,1.09375,12400000.0
2007-07-24 13:40:00,1.09406,1.09437,1.09398,1.09399,75600000.0
2007-07-24 13:41:00,1.0941,1.0941,1.09362,1.09401,14000000.0
2007-07-24 13:42:00,1.09386,1.09403,1.09384,1.09384,11400000.0
2007-07-24 13:43:00,1.09391,1.09425,1.09365,1.09385,21000000.0
2007-07-24 13:44:00,1.09364,1.09388,1.0936,1.09368,20400000.0
2007-07-24 13:45:00,1.09364,1.09382,1.09364,1.09372,30200000.0
2007-07-24 13:46:00,1.09368,1.09392,1.09322,1.09392,11600000.0
2007-07-24 13:47:00,1.09371,1.0939,1.09322,1.09347,24800000.0
2007-07-24 13:48:00,1.09354,1.09354,1.09304,1.09347,29000000.0
2007-07-24 13:49:00,1.09357,1.09377,1.09333,1.09377,10000000.0
2007-07-24 13:50:00,1.09371,1.09402,1.09343,1.09382,16800000.0
2007-07-24 13:51:00,1.09408,1.09408,1.09349,1.09349,13200000.0
2007-07-24 13:52:00,1.09324,1.09361,1.09324,1.09361,8800000.0
2007-07-24 13:53:00,1.09332,1.09368,1.09332,1.09348,10600000.0
2007-07-24 13:54:00,1.09352,1.0939,1.09327,1.0939,15400000.0
2007-07-24 13:55:00,1.0939,1.09416,1.09355,1.09359,12000000.0
2007-07-24 13:56:00,1.09366,1.09392,1.09365,1.09365,15400000.0
2007-07-24 13:57:00,1.09362,1.09367,1.09353,1.09367,6800000.0
2007-07-24 13:58:00,1.09405,1.09405,1.09336,1.09339,27400000.0
2007-07-24 13:59:00,1.09369,1.09379,1.09335,1.09338,15000000.0
2007-07-24 14:00:00,1.09367,1.09387,1.09348,1.09362,11000000.0
2007-07-24 14:01:00,1.09388,1.09391,1.09344,1.0937,14000000.0
2007-07-24 14:02:00,1.09321,1.09358,1.093,1.09351,26400000.0
2007-07-24 14:03:00,1.09334,1.09358,1.09316,1.0935,47200000.0
2007-07-24 14:04:00,1.09364,1.09385,1.09307,1.09307,5600000.0
2007-07-24 14:05:00,1.09339,1.09355,1.09318,1.09345,20000000.0
2007-07-24 14:06:00,1.09344,1.09376,1.09318,1.09348,17600000.0
2007-07-24 14:07:00,1.09374,1.09374,1.09324,1.09348,19400000.0
2007-07-24 14:08:00,1.09335,1.09344,1.09315,1.09319,15200000.0
2007-07-24 14:09:00,1.09357,1.09371,1.0932,1.0935,15400000.0
2007-07-24 14:10:00,1.09387,1.09387,1.0933,1.09362,17800000.0
2007-07-24 14:11:00,1.09348,1.09374,1.09339,1.09349,11800000.0
2007-07-24 14:12:00,1.09335,1.0938,1.09335,1.09369,13200000.0
2007-07-24 14:13:00,1.09343,1.09378,1.09339,1.09352,23200000.0
2007-07-24 14:14:00,1.09365,1.09365,1.0931,1.09318,27000000.0
2007-07-24 14:15:00,1.09322,1.09368,1.0931,1.0933,6200000.0
2007-07-24 14:16:00,1.09316,1.0935,1.09316,1.09348,14400000.0
2007-07-24 14:17:00,1.09352,1.09383,1.09347,1.09362,14800000.0
2007-07-24 14:18:00,1.09349,1.09358,1.09328,1.09358,22800000.0
2007-07-24 14:19:00,1.09345,1.09365,1.09299,1.09299,14600000.0
2007-07-24 14:20:00,1.09327,1.09368,1.093,1.09368,18000000.0
2007-07-24 14:21:00,1.09331,1.0936,1.09317,1.0936,10800000.0
2007-07-24 14:22:00,1.09349,1.09377,1.09342,1.09374,10400000.0
2007-07-24 14:23:00,1.09368,1.09409,1.09368,1.09375,24600000.0
2007-07-24 14:24:00,1.09371,1.09402,1.09353,1.09392,16600000.0
2007-07-24 14:25:00,1.09365,1.09398,1.09362,1.09362,10800000.0
2007-07-24 14:26:00,1.09363,1.094,1.09345,1.09345,10400000.0
2007-07-24 14:27:00,1.09417,1.09417,1.09339,1.09368,13400000.0
2007-07-24 14:28:00,1.09365,1.09391,1.09338,1.09338,14800000.0
2007-07-24 14:29:00,1.09368,1.09389,1.09355,1.0937,20600000.0
2007-07-24 14:30:00,1.09393,1.0942,1.09383,1.09389,9800000.0
2007-07-24 14:31:00,1.09364,1.09393,1.09364,1.09393,16800000.0
2007-07-24 14:32:00,1.09425,1.09473,1.09425,1.09446,18400000.0
2007-07-24 14:33:00,1.09444,1.09459,1.09418,1.09435,12800000.0
2007-07-24 14:34:00,1.09429,1.09467,1.09429,1.09448,13200000.0
2007-07-24 14:35:00,1.09495,1.09495,1.0948,1.09484,14600000.0
2007-07-24 14:36:00,1.09465,1.09465,1.09432,1.09446,16800000.0
2007-07-24 14:37:00,1.09464,1.09464,1.09409,1.09427,12200000.0
2007-07-24 14:38:00,1.09454,1.09454,1.09394,1.09394,21600000.0
2007-07-24 14:39:00,1.09383,1.09461,1.09369,1.09461,23200000.0
2007-07-24 14:40:00,1.094,1.09418,1.09377,1.09411,19400000.0
2007-07-24 14:41:00,1.0942,1.09425,1.0937,1.0939,26800000.0
2007-07-24 14:42:00,1.09369,1.09412,1.09347,1.09384,21200000.0
2007-07-24 14:43:00,1.09394,1.09394,1.09361,1.09378,13400000.0
2007-07-24 14:44:00,1.0939,1.09409,1.09374,1.09385,8200000.0
2007-07-24 14:45:00,1.09406,1.09406,1.09339,1.09339,12400000.0
2007-07-24 14:46:00,1.09388,1.09412,1.09362,1.09377,8200000.0
2007-07-24 14:47:00,1.09359,1.09363,1.09344,1.09363,38800000.0
2007-07-24 14:48:00,1.09369,1.09413,1.09369,1.09413,6800000.0
2007-07-24 14:49:00,1.09397,1.0946,1.09391,1.09399,10800000.0
2007-07-24 14:50:00,1.09389,1.09412,1.09384,1.09412,15800000.0
2007-07-24 14:51:00,1.09388,1.09414,1.09334,1.09352,11200000.0
2007-07-24 14:52:00,1.09365,1.09409,1.09365,1.09372,17400000.0
2007-07-24 14:53:00,1.09347,1.09379,1.09341,1.09363,20000000.0
2007-07-24 14:54:00,1.09379,1.09395,1.09327,1.09383,21800000.0
2007-07-24 14:55:00,1.09362,1.09366,1.09325,1.09325,8200000.0
2007-07-24 14:56:00,1.09288,1.09342,1.09288,1.09324,4200000.0
2007-07-24 14:57:00,1.09305,1.09319,1.09249,1.09319,10000000.0
2007-07-24 14:58:00,1.0935,1.0935,1.09327,1.09328,14200000.0
2007-07-24 14:59:00,1.09312,1.09367,1.09312,1.09367,16000000.0
2007-07-24 15:00:00,1.09381,1.09381,1.09312,1.09314,5000000.0
2007-07-24 15:01:00,1.09318,1.09358,1.09318,1.09353,14000000.0
2007-07-24 15:02:00,1.09325,1.09367,1.09308,1.09331,14000000.0
2007-07-24 15:03:00,1.09319,1.09364,1.09319,1.09364,18000000.0
2007-07-24 15:04:00,1.09319,1.09343,1.09312,1.09313,12400000.0
2007-07-24 15:05:00,1.09325,1.09329,1.09301,1.09305,13600000.0
2007-07-24 15:06:00,1.09323,1.09344,1.09298,1.09307,19600000.0
2007-07-24 15:07:00,1.09264,1.09309,1.09264,1.09309,17400000.0
2007-07-24 15:08:00,1.09299,1.09359,1.0929,1.09315,16800000.0
2007-07-24 15:09:00,1.09342,1.09342,1.09316,1.0933,8400000.0
2007-07-24 15:10:00,1.09364,1.09387,1.09357,1.09378,25200000.0
2007-07-24 15:11:00,1.09382,1.09397,1.09321,1.09349,12800000.0
2007-07-24 15:12:00,1.09384,1.09405,1.09353,1.09362,19000000.0
2007-07-24 15:14:00,1.09367,1.09416,1.0935,1.0935,14400000.0
2007-07-24 15:15:00,1.09371,1.09401,1.09363,1.09401,14800000.0
2007-07-24 15:16:00,1.09326,1.09339,1.0932,1.0932,10600000.0
2007-07-24 15:17:00,1.09309,1.09337,1.09274,1.09337,11400000.0
2007-07-24 15:18:00,1.0933,1.09335,1.09286,1.09333,14600000.0
2007-07-24 15:19:00,1.0933,1.09363,1.09301,1.09363,21200000.0
2007-07-24 15:20:00,1.09388,1.09388,1.09341,1.09341,12600000.0
2007-07-24 15:21:00,1.0934,1.09378,1.09335,1.09339,15400000.0
2007-07-24 15:22:00,1.09343,1.09343,1.09318,1.09321,7400000.0
2007-07-24 15:23:00,1.09323,1.09345,1.09315,1.09341,30600000.0
2007-07-24 15:24:00,1.09314,1.09339,1.09302,1.09339,17400000.0
2007-07-24 15:25:00,1.09358,1.0937,1.09353,1.0937,22200000.0
2007-07-24 15:26:00,1.09354,1.09393,1.09352,1.09352,10200000.0
2007-07-24 15:27:00,1.09359,1.09388,1.09359,1.09388,18800000.0
2007-07-24 15:28:00,1.09397,1.09401,1.0935,1.0938,18600000.0
2007-07-24 15:29:00,1.09353,1.09386,1.09353,1.09365,13000000.0
2007-07-24 15:30:00,1.09396,1.09396,1.09366,1.09369,21000000.0
2007-07-24 15:31:00,1.09352,1.09352,1.09284,1.09332,10600000.0
2007-07-24 15:32:00,1.09333,1.0937,1.09293,1.09359,14400000.0
2007-07-24 15:33:00,1.0939,1.09414,1.09375,1.09414,14600000.0
2007-07-24 15:34:00,1.09405,1.09418,1.09386,1.0939,17600000.0
2007-07-24 15:35:00,1.0944,1.0944,1.09354,1.09374,21000000.0
2007-07-24 15:36:00,1.09413,1.09442,1.09396,1.09435,18800000.0
2007-07-24 15:37:00,1.0942,1.0947,1.0941,1.0941,11400000.0
2007-07-24 15:38:00,1.09404,1.09427,1.09391,1.09413,19000000.0
2007-07-24 15:39:00,1.09433,1.09442,1.0937,1.0937,14400000.0
2007-07-24 15:40:00,1.09358,1.09364,1.09358,1.09362,4200000.0
2007-07-24 15:41:00,1.0936,1.0936,1.09325,1.0933,10000000.0
2007-07-24 15:42:00,1.0938,1.09399,1.09339,1.09339,11400000.0
2007-07-24 15:43:00,1.09344,1.0938,1.09338,1.09342,18600000.0
2007-07-24 15:44:00,1.09374,1.09376,1.09338,1.09348,17800000.0
2007-07-24 15:45:00,1.09336,1.09379,1.09336,1.09343,28400000.0
2007-07-24 15:46:00,1.09353,1.09374,1.09353,1.09374,12600000.0
2007-07-24 15:47:00,1.09393,1.09393,1.09273,1.0932,21600000.0
2007-07-24 15:48:00,1.09328,1.09379,1.09328,1.09367,8400000.0
2007-07-24 15:49:00,1.09385,1.09407,1.09343,1.09346,14600000.0
2007-07-24 15:50:00,1.0934,1.09384,1.0934,1.09382,15200000.0
2007-07-24 15:51:00,1.09377,1.09409,1.09374,1.09401,11000000.0
2007-07-24 15:52:00,1.09347,1.09394,1.09342,1.09394,17000000.0
2007-07-24 15:53:00,1.0937,1.09388,1.09352,1.09373,23000000.0
2007-07-24 15:54:00,1.09365,1.0937,1.0935,1.0937,15400000.0
2007-07-24 15:55:00,1.09356,1.09406,1.09325,1.09351,17400000.0
2007-07-24 15:56:00,1.0936,1.09377,1.09346,1.09358,22200000.0
2007-07-24 15:57:00,1.09354,1.09356,1.09316,1.09348,24800000.0
2007-07-24 15:58:00,1.09352,1.09352,1.09299,1.09325,17800000.0
2007-07-24 15:59:00,1.09325,1.09395,1.09325,1.09352,8800000.0
2007-07-24 16:00:00,1.0935,1.0935,1.09278,1.09324,19600000.0
2007-07-24 16:01:00,1.09297,1.09327,1.09296,1.09306,28800000.0
2007-07-24 16:02:00,1.0934,1.0934,1.0934,1.0934,19600000.0
2007-07-24 16:03:00,1.09343,1.09343,1.093,1.09306,19600000.0
2007-07-24 16:04:00,1.093,1.09371,1.093,1.09348,11800000.0
2007-07-24 16:05:00,1.09314,1.09368,1.09291,1.09368,23600000.0
2007-07-24 16:06:00,1.09325,1.09384,1.09325,1.0935,21400000.0
2007-07-24 16:07:00,1.09381,1.09381,1.09342,1.09365,14800000.0
2007-07-24 16:08:00,1.09417,1.09429,1.09382,1.0941,38400000.0
2007-07-24 16:09:00,1.09402,1.09436,1.09399,1.09418,16400000.0
2007-07-24 16:10:00,1.09363,1.09407,1.09354,1.09407,15400000.0
2007-07-24 16:11:00,1.0941,1.0941,1.094,1.0941,29400000.0
2007-07-24 16:12:00,1.09382,1.094,1.09372,1.094,29400000.0
2007-07-24 16:13:00,1.09417,1.09429,1.09403,1.09403,13000000.0
2007-07-24 16:14:00,1.09396,1.09414,1.09389,1.09407,16600000.0
2007-07-24 16:15:00,1.09401,1.09432,1.09389,1.09407,23600000.0
2007-07-24 16:16:00,1.09385,1.09429,1.09384,1.09395,23800000.0
2007-07-24 16:17:00,1.09416,1.0943,1.09382,1.0939,14600000.0
2007-07-24 16:18:00,1.0939,1.0943,1.0939,1.09425,16600000.0
2007-07-24 16:19:00,1.09413,1.09424,1.09405,1.09416,29200000.0
2007-07-24 16:20:00,1.0943,1.0943,1.09354,1.09381,11800000.0
2007-07-24 16:21:00,1.09397,1.09413,1.09396,1.09413,11600000.0
2007-07-24 16:22:00,1.09427,1.09427,1.09411,1.09417,20200000.0
2007-07-24 16:23:00,1.09402,1.09428,1.09385,1.09387,13400000.0
2007-07-24 16:24:00,1.0937,1.09418,1.0937,1.09418,13400000.0
2007-07-24 16:25:00,1.09376,1.09385,1.09339,1.09385,16400000.0
2007-07-24 16:26:00,1.094,1.0942,1.094,1.0942,20000000.0
2007-07-24 16:27:00,1.09379,1.09405,1.09367,1.09405,20000000.0
2007-07-24 16:28:00,1.09417,1.09417,1.09373,1.09376,9200000.0
2007-07-24 16:29:00,1.09336,1.09405,1.09336,1.09405,15200000.0
2007-07-24 16:30:00,1.09378,1.09378,1.09347,1.09347,15200000.0
2007-07-24 16:31:00,1.09288,1.0934,1.09288,1.09305,17000000.0
2007-07-24 16:32:00,1.09334,1.09342,1.09303,1.09338,15800000.0
2007-07-24 16:33:00,1.09315,1.0934,1.09315,1.09339,18600000.0
2007-07-24 16:35:00,1.09365,1.09365,1.0932,1.09325,12400000.0
2007-07-24 16:36:00,1.09324,1.09324,1.09285,1.09285,3200000.0
2007-07-24 16:37:00,1.09293,1.09297,1.09293,1.09297,2000000.0
2007-07-24 16:38:00,1.09259,1.0931,1.09259,1.09267,7200000.0
2007-07-24 16:39:00,1.0931,1.0931,1.0929,1.0929,12200000.0
2007-07-24 16:40:00,1.09245,1.09299,1.09201,1.09299,12200000.0
2007-07-24 16:41:00,1.09279,1.09312,1.09279,1.09294,8800000.0
2007-07-24 16:42:00,1.09281,1.09303,1.09265,1.09274,9400000.0
2007-07-24 16:43:00,1.09271,1.09297,1.09264,1.09264,12400000.0
2007-07-24 16:44:00,1.09299,1.09299,1.09253,1.09263,22200000.0
2007-07-24 16:45:00,1.09264,1.09289,1.09254,1.09268,17600000.0
2007-07-24 16:46:00,1.09258,1.09282,1.09258,1.09268,5200000.0
2007-07-24 16:47:00,1.09267,1.09267,1.09232,1.09232,21000000.0
2007-07-24 16:48:00,1.0924,1.0932,1.0924,1.09246,14200000.0
2007-07-24 16:49:00,1.0927,1.09316,1.09262,1.09273,17000000.0
2007-07-24 16:50:00,1.09257,1.09345,1.09248,1.09345,7400000.0
2007-07-24 16:51:00,1.09301,1.09313,1.09282,1.09282,13800000.0
2007-07-24 16:52:00,1.09275,1.09281,1.09239,1.09251,15000000.0
2007-07-24 16:53:00,1.09285,1.09316,1.09257,1.093,10400000.0
2007-07-24 16:54:00,1.09273,1.09319,1.09273,1.09319,20800000.0
2007-07-24 16:55:00,1.0931,1.09319,1.09305,1.09305,5800000.0
2007-07-24 16:56:00,1.0933,1.0935,1.0933,1.0934,11600000.0
2007-07-24 16:57:00,1.09295,1.09318,1.09257,1.09296,11600000.0
2007-07-24 16:58:00,1.09347,1.09368,1.09285,1.09316,16200000.0
2007-07-24 16:59:00,1.09336,1.09336,1.09233,1.09233,19000000.0
2007-07-24 17:00:00,1.09169,1.09239,1.09161,1.09186,21000000.0
2007-07-24 17:01:00,1.09238,1.09249,1.0921,1.09238,29800000.0
2007-07-24 17:02:00,1.09248,1.09287,1.09226,1.09241,16800000.0
2007-07-24 17:03:00,1.09245,1.09265,1.09234,1.09238,8800000.0
2007-07-24 17:04:00,1.09234,1.09281,1.09234,1.09246,29000000.0
2007-07-24 17:05:00,1.0928,1.0928,1.09217,1.09225,20400000.0
2007-07-24 17:06:00,1.09229,1.09252,1.09216,1.09232,18800000.0
2007-07-24 17:07:00,1.09245,1.09256,1.09227,1.09227,11400000.0
2007-07-24 17:08:00,1.09235,1.0926,1.09232,1.0926,24200000.0
2007-07-24 17:09:00,1.09261,1.09261,1.09233,1.09251,34600000.0
2007-07-24 17:10:00,1.09257,1.09301,1.09233,1.09233,16600000.0
2007-07-24 17:11:00,1.0928,1.09284,1.09228,1.09284,13800000.0
2007-07-24 17:12:00,1.09211,1.09254,1.09193,1.09201,21000000.0
2007-07-24 17:13:00,1.09218,1.09237,1.0918,1.09237,13200000.0
2007-07-24 17:14:00,1.09204,1.09213,1.09188,1.09194,10800000.0
2007-07-24 17:15:00,1.09186,1.09198,1.0916,1.09198,14000000.0
2007-07-24 17:16:00,1.09161,1.09189,1.09159,1.09189,24600000.0
2007-07-24 17:17:00,1.09213,1.09213,1.09166,1.09174,14000000.0
2007-07-24 17:18:00,1.09212,1.09212,1.09149,1.09195,11000000.0
2007-07-24 17:19:00,1.09163,1.09215,1.09163,1.09179,23800000.0
2007-07-24 17:20:00,1.09188,1.09207,1.09146,1.09159,9000000.0
2007-07-24 17:21:00,1.0916,1.09177,1.09127,1.09136,20400000.0
2007-07-24 17:22:00,1.0916,1.0919,1.0916,1.0918,15400000.0
2007-07-24 17:23:00,1.0914,1.09172,1.09124,1.09151,15400000.0
2007-07-24 17:24:00,1.09139,1.09151,1.09112,1.09137,29600000.0
2007-07-24 17:25:00,1.0918,1.0918,1.0918,1.0918,19800000.0
2007-07-24 17:26:00,1.0913,1.09162,1.09105,1.09105,19800000.0
2007-07-24 17:27:00,1.09121,1.09167,1.09121,1.09145,24000000.0
2007-07-24 17:28:00,1.09132,1.09148,1.0912,1.09137,11200000.0
2007-07-24 17:29:00,1.09139,1.09152,1.09111,1.09152,22200000.0
2007-07-24 17:30:00,1.09115,1.09171,1.09106,1.09111,11600000.0
2007-07-24 17:31:00,1.09088,1.09139,1.09088,1.09114,29800000.0
2007-07-24 17:32:00,1.0912,1.09146,1.09117,1.09117,12000000.0
2007-07-24 17:33:00,1.09137,1.09169,1.09135,1.09169,10800000.0
2007-07-24 17:34:00,1.09132,1.09162,1.09115,1.09156,35800000.0
2007-07-24 17:35:00,1.0914,1.09177,1.09114,1.09126,30200000.0
2007-07-24 17:36:00,1.09142,1.09178,1.09131,1.09143,9600000.0
2007-07-24 17:37:00,1.09198,1.09217,1.09174,1.09174,9200000.0
2007-07-24 17:38:00,1.09179,1.09231,1.09178,1.092,31800000.0
2007-07-24 17:39:00,1.09217,1.09217,1.09149,1.09177,27400000.0
2007-07-24 17:40:00,1.09146,1.09155,1.09118,1.09155,19600000.0
2007-07-24 17:41:00,1.09136,1.09156,1.09102,1.09148,10600000.0
2007-07-24 17:42:00,1.09145,1.09145,1.09071,1.09071,12000000.0
2007-07-24 17:43:00,1.09107,1.09141,1.09107,1.09122,22600000.0
2007-07-24 17:44:00,1.09125,1.0916,1.09125,1.0916,6000000.0
2007-07-24 17:45:00,1.0913,1.0914,1.0906,1.09114,19400000.0
2007-07-24 17:46:00,1.09138,1.09169,1.09131,1.0914,25000000.0
2007-07-24 17:47:00,1.0913,1.09139,1.09078,1.09078,26600000.0
2007-07-24 17:48:00,1.09107,1.0912,1.0909,1.0909,10800000.0
2007-07-24 17:49:00,1.091,1.091,1.0908,1.09084,15600000.0
2007-07-24 17:50:00,1.09087,1.09118,1.09087,1.09109,10000000.0
2007-07-24 17:51:00,1.0914,1.0917,1.0914,1.0916,22400000.0
2007-07-24 17:52:00,1.0914,1.09171,1.09112,1.09132,22400000.0
2007-07-24 17:53:00,1.09118,1.09165,1.09093,1.09142,21000000.0
2007-07-24 17:54:00,1.09137,1.09141,1.09114,1.09141,17200000.0
2007-07-24 17:55:00,1.09144,1.09179,1.09134,1.09134,18600000.0
2007-07-24 17:56:00,1.09144,1.09178,1.0913,1.09149,28000000.0
2007-07-24 17:57:00,1.09158,1.09178,1.09158,1.09164,6200000.0
2007-07-24 17:58:00,1.09165,1.09198,1.09135,1.09169,22800000.0
2007-07-24 17:59:00,1.09186,1.09209,1.09136,1.09209,16000000.0
2007-07-24 18:00:00,1.09202,1.09202,1.09158,1.09174,22000000.0
2007-07-24 18:01:00,1.09184,1.09203,1.09174,1.09199,9000000.0
2007-07-24 18:02:00,1.09213,1.09253,1.0919,1.09232,17800000.0
2007-07-24 18:03:00,1.09169,1.09182,1.09165,1.0917,8800000.0
2007-07-24 18:04:00,1.09144,1.09195,1.09144,1.09163,19400000.0
2007-07-24 18:05:00,1.09206,1.09226,1.09182,1.09182,20400000.0
2007-07-24 18:06:00,1.09214,1.09214,1.09131,1.09189,18600000.0
2007-07-24 18:07:00,1.09225,1.09225,1.09192,1.09224,19400000.0
2007-07-24 18:08:00,1.09205,1.09232,1.09205,1.09232,8800000.0
2007-07-24 18:09:00,1.09309,1.09309,1.0924,1.09253,6200000.0
2007-07-24 18:10:00,1.0927,1.0927,1.0925,1.0925,14600000.0
2007-07-24 18:11:00,1.09208,1.09248,1.09208,1.09248,14600000.0
2007-07-24 18:12:00,1.09222,1.09251,1.09217,1.09235,26800000.0
2007-07-24 18:13:00,1.09214,1.09216,1.09169,1.09198,28600000.0
2007-07-24 18:14:00,1.09195,1.09195,1.09162,1.09162,11200000.0
2007-07-24 18:16:00,1.09185,1.09224,1.09185,1.09199,14800000.0
2007-07-24 18:17:00,1.09203,1.09223,1.09193,1.09223,11200000.0
2007-07-24 18:18:00,1.09186,1.09193,1.09183,1.09193,15200000.0
2007-07-24 18:19:00,1.09175,1.09228,1.09168,1.09168,15400000.0
2007-07-24 18:20:00,1.0918,1.0919,1.0918,1.0919,20400000.0
2007-07-24 18:21:00,1.09177,1.09177,1.09122,1.09129,20400000.0
2007-07-24 18:22:00,1.09143,1.09158,1.09133,1.09133,20000000.0
2007-07-24 18:23:00,1.09146,1.09206,1.09146,1.09167,23600000.0
2007-07-24 18:24:00,1.09154,1.09178,1.09154,1.09166,13000000.0
2007-07-24 18:25:00,1.09137,1.09172,1.09103,1.09172,9600000.0
2007-07-24 18:26:00,1.09101,1.09146,1.09101,1.09127,17200000.0
2007-07-24 18:27:00,1.09133,1.09133,1.091,1.09104,18000000.0
2007-07-24 18:28:00,1.09132,1.09132,1.09051,1.09051,15800000.0
2007-07-24 18:29:00,1.09098,1.09131,1.09064,1.09078,18000000.0
2007-07-24 18:30:00,1.09077,1.09088,1.0907,1.0908,20000000.0
2007-07-24 18:31:00,1.09092,1.09119,1.09064,1.09069,27000000.0
2007-07-24 18:32:00,1.0909,1.09105,1.0909,1.09105,16200000.0
2007-07-24 18:33:00,1.09082,1.09101,1.09078,1.09095,10600000.0
2007-07-24 18:34:00,1.09077,1.09093,1.09072,1.09072,18000000.0
2007-07-24 18:35:00,1.09088,1.09107,1.0907,1.0909,25000000.0
2007-07-24 18:36:00,1.0912,1.0913,1.0912,1.0912,34000000.0
2007-07-24 18:37:00,1.0908,1.0912,1.0908,1.0909,34000000.0
2007-07-24 18:38:00,1.0908,1.09096,1.09055,1.09087,11400000.0
2007-07-24 18:39:00,1.0912,1.0912,1.0911,1.0911,11400000.0
2007-07-24 18:40:00,1.0912,1.0912,1.0911,1.0911,11400000.0
2007-07-24 18:41:00,1.09084,1.09105,1.09061,1.09061,11400000.0
2007-07-24 18:42:00,1.0912,1.0912,1.0911,1.0911,19800000.0
2007-07-24 18:43:00,1.09098,1.09126,1.09041,1.09126,19800000.0
2007-07-24 18:44:00,1.09103,1.0911,1.09051,1.0909,10200000.0
2007-07-24 18:45:00,1.09078,1.09099,1.09058,1.09099,14800000.0
2007-07-24 18:46:00,1.09113,1.09113,1.0911,1.0911,9600000.0
2007-07-24 18:47:00,1.09088,1.09135,1.09067,1.09094,26400000.0
2007-07-24 18:48:00,1.09091,1.09133,1.09088,1.09096,20800000.0
2007-07-24 18:49:00,1.09091,1.09129,1.09091,1.09104,16600000.0
2007-07-24 18:50:00,1.09117,1.09167,1.09077,1.09104,20800000.0
2007-07-24 18:51:00,1.09119,1.09139,1.09102,1.09115,11400000.0
2007-07-24 18:52:00,1.09102,1.09129,1.09086,1.09086,17000000.0
2007-07-24 18:53:00,1.09138,1.09147,1.09116,1.09143,7600000.0
2007-07-24 18:54:00,1.09127,1.09165,1.09108,1.09133,9400000.0
2007-07-24 18:55:00,1.09129,1.0916,1.09129,1.09131,9400000.0
2007-07-24 18:56:00,1.09113,1.09179,1.09113,1.0914,7200000.0
2007-07-24 18:57:00,1.09124,1.09132,1.09093,1.09093,9400000.0
2007-07-24 18:58:00,1.0912,1.09128,1.09079,1.09102,12600000.0
2007-07-24 18:59:00,1.09098,1.09133,1.09098,1.09125,18800000.0
2007-07-24 19:00:00,1.0916,1.0916,1.0915,1.0915,9800000.0
2007-07-24 19:02:00,1.09125,1.09169,1.09125,1.09168,9800000.0
2007-07-24 19:03:00,1.09177,1.09194,1.09162,1.0919,7400000.0
2007-07-24 19:04:00,1.09212,1.09212,1.09132,1.09184,35000000.0
2007-07-24 19:05:00,1.092,1.092,1.0919,1.092,12000000.0
2007-07-24 19:06:00,1.09217,1.09217,1.09166,1.09202,12000000.0
2007-07-24 19:07:00,1.09233,1.09241,1.0919,1.09207,18200000.0
2007-07-24 19:08:00,1.09197,1.09214,1.09159,1.09169,13600000.0
2007-07-24 19:09:00,1.09193,1.09193,1.09166,1.09176,9200000.0
2007-07-24 19:11:00,1.09183,1.09195,1.09182,1.09192,15000000.0
2007-07-24 19:12:00,1.09187,1.09251,1.09182,1.0921,15800000.0
2007-07-24 19:13:00,1.09205,1.09227,1.09197,1.09197,9400000.0
2007-07-24 19:14:00,1.09181,1.09192,1.09164,1.09192,17800000.0
2007-07-24 19:15:00,1.09172,1.09172,1.09165,1.09167,5600000.0
2007-07-24 19:16:00,1.09149,1.09157,1.09126,1.09126,18200000.0
2007-07-24 19:17:00,1.09156,1.0919,1.09146,1.09169,14800000.0
2007-07-24 19:18:00,1.09156,1.09185,1.09151,1.09151,25000000.0
2007-07-24 19:21:00,1.09168,1.09191,1.09154,1.09173,6200000.0
2007-07-24 19:22:00,1.09194,1.09201,1.09174,1.09176,7800000.0
2007-07-24 19:24:00,1.09187,1.09193,1.09147,1.09172,9000000.0
2007-07-24 19:25:00,1.09209,1.09209,1.09144,1.09167,13200000.0
2007-07-24 19:26:00,1.0917,1.0918,1.0917,1.0918,20200000.0
2007-07-24 19:27:00,1.09209,1.09209,1.09159,1.09176,20200000.0
2007-07-24 19:28:00,1.0919,1.0919,1.0919,1.0919,16800000.0
2007-07-24 19:30:00,1.09196,1.09196,1.09118,1.09164,16800000.0
2007-07-24 19:31:00,1.09144,1.09188,1.09144,1.09173,14800000.0
2007-07-24 19:32:00,1.09195,1.09195,1.09173,1.09176,14000000.0
2007-07-24 19:33:00,1.09195,1.09229,1.09161,1.09188,16000000.0
2007-07-24 19:34:00,1.09179,1.09196,1.09171,1.09187,14200000.0
2007-07-24 19:35:00,1.0922,1.0922,1.0922,1.0922,17800000.0
2007-07-24 19:36:00,1.09217,1.09217,1.0918,1.0918,17800000.0
2007-07-24 19:37:00,1.09221,1.09228,1.09196,1.09228,8200000.0
2007-07-24 19:38:00,1.09199,1.09226,1.09168,1.09226,27800000.0
2007-07-24 19:39:00,1.09206,1.09219,1.09205,1.09219,4200000.0
2007-07-24 19:40:00,1.09204,1.09257,1.09192,1.09207,23800000.0
2007-07-24 19:41:00,1.09206,1.09206,1.09171,1.09171,12600000.0
2007-07-24 19:42:00,1.09215,1.09242,1.09205,1.09236,21400000.0
2007-07-24 19:44:00,1.09221,1.09266,1.09198,1.0923,23800000.0
2007-07-24 19:45:00,1.0922,1.0924,1.0922,1.0924,23400000.0
2007-07-24 19:46:00,1.09205,1.09239,1.09201,1.09214,23400000.0
2007-07-24 19:47:00,1.09207,1.09218,1.09197,1.09205,8400000.0
2007-07-24 19:48:00,1.09207,1.09226,1.09192,1.09219,9200000.0
2007-07-24 19:49:00,1.09198,1.09227,1.09198,1.09201,10000000.0
2007-07-24 19:50:00,1.09233,1.09275,1.09173,1.09245,16200000.0
2007-07-24 19:51:00,1.09237,1.09314,1.09212,1.09236,22600000.0
2007-07-24 19:52:00,1.09237,1.09266,1.09237,1.09266,7200000.0
2007-07-24 19:53:00,1.09254,1.09289,1.09253,1.09272,16200000.0
2007-07-24 19:54:00,1.09236,1.09248,1.09216,1.09247,17200000.0
2007-07-24 19:55:00,1.09232,1.09255,1.09232,1.09255,5400000.0
2007-07-24 19:56:00,1.09223,1.09244,1.0921,1.09211,12400000.0
2007-07-24 19:57:00,1.09225,1.09225,1.09193,1.09193,13800000.0
2007-07-24 19:58:00,1.09162,1.09227,1.09162,1.09197,20000000.0
2007-07-24 19:59:00,1.09167,1.09211,1.09167,1.09209,8800000.0
2007-07-24 20:00:00,1.09206,1.09232,1.09192,1.09231,11800000.0
2007-07-24 20:01:00,1.09188,1.09197,1.09151,1.09151,7800000.0
2007-07-24 20:02:00,1.09191,1.09198,1.09175,1.09175,7600000.0
2007-07-24 20:03:00,1.09192,1.09226,1.09175,1.09212,20400000.0
2007-07-24 20:04:00,1.09214,1.09221,1.09191,1.09191,11800000.0
2007-07-24 20:05:00,1.09205,1.09222,1.09168,1.09219,16000000.0
2007-07-24 20:06:00,1.09214,1.09214,1.09206,1.09206,3200000.0
2007-07-24 20:07:00,1.09193,1.09221,1.09192,1.09201,11400000.0
2007-07-24 20:08:00,1.09181,1.09203,1.09173,1.09187,15200000.0
2007-07-24 20:09:00,1.09192,1.09192,1.09148,1.09153,10000000.0
2007-07-24 20:10:00,1.0919,1.09198,1.09161,1.09172,18000000.0
2007-07-24 20:11:00,1.09177,1.09186,1.09154,1.09183,13400000.0
2007-07-24 20:12:00,1.09172,1.09226,1.09172,1.09183,18600000.0
2007-07-24 20:13:00,1.09214,1.09223,1.09172,1.09172,21800000.0
2007-07-24 20:14:00,1.09199,1.09224,1.09197,1.09205,14200000.0
2007-07-24 20:15:00,1.09235,1.09239,1.09199,1.09239,13200000.0
2007-07-24 20:16:00,1.09179,1.09227,1.09179,1.09212,20800000.0
2007-07-24 20:17:00,1.09218,1.09218,1.09117,1.09157,25200000.0
2007-07-24 20:18:00,1.09164,1.0919,1.09159,1.09178,11400000.0
2007-07-24 20:19:00,1.09146,1.09176,1.09123,1.09123,9400000.0
2007-07-24 20:20:00,1.09173,1.0918,1.09121,1.09121,12400000.0
2007-07-24 20:21:00,1.0916,1.09204,1.0916,1.09172,21200000.0
2007-07-24 20:22:00,1.09165,1.09177,1.09129,1.09153,30000000.0
2007-07-24 20:23:00,1.0914,1.09194,1.09133,1.09133,8200000.0
2007-07-24 20:24:00,1.09163,1.09174,1.09117,1.0916,32400000.0
2007-07-24 20:25:00,1.09148,1.09178,1.09148,1.09176,10800000.0
2007-07-24 20:26:00,1.09235,1.09235,1.09176,1.09202,20000000.0
2007-07-24 20:27:00,1.09212,1.09244,1.09212,1.09219,17400000.0
2007-07-24 20:28:00,1.09223,1.09242,1.09208,1.09208,11800000.0
2007-07-24 20:29:00,1.09257,1.09257,1.09222,1.09253,12600000.0
2007-07-24 20:30:00,1.09239,1.09264,1.09227,1.09231,14400000.0
2007-07-24 20:31:00,1.09242,1.09283,1.09239,1.09239,9600000.0
2007-07-24 20:32:00,1.09273,1.09291,1.09239,1.09258,14400000.0
2007-07-24 20:33:00,1.0928,1.093,1.0928,1.093,18600000.0
2007-07-24 20:34:00,1.09277,1.09304,1.09256,1.09304,18600000.0
2007-07-24 20:35:00,1.09254,1.09281,1.09254,1.09264,11400000.0
2007-07-24 20:36:00,1.09256,1.09273,1.09251,1.09267,16000000.0
2007-07-24 20:37:00,1.09259,1.09299,1.09259,1.09276,7600000.0
2007-07-24 20:38:00,1.09271,1.09319,1.09271,1.09319,5800000.0
2007-07-24 20:39:00,1.0929,1.0931,1.0928,1.0929,20800000.0
2007-07-24 20:40:00,1.09295,1.09313,1.09269,1.09289,20800000.0
2007-07-24 20:41:00,1.0925,1.09321,1.0925,1.09293,21200000.0
2007-07-24 20:42:00,1.09321,1.09321,1.09272,1.09307,11000000.0
2007-07-24 20:43:00,1.09286,1.09295,1.09265,1.09265,14000000.0
2007-07-24 20:44:00,1.0925,1.09277,1.0925,1.09277,5800000.0
2007-07-24 20:45:00,1.09268,1.0929,1.09231,1.09256,14800000.0
2007-07-24 20:46:00,1.09252,1.09265,1.09248,1.09265,8800000.0
2007-07-24 20:47:00,1.09268,1.0927,1.09263,1.0927,4200000.0
2007-07-24 20:48:00,1.09308,1.09308,1.09255,1.09277,18400000.0
2007-07-24 20:49:00,1.09256,1.09292,1.09247,1.09292,13000000.0
2007-07-24 20:50:00,1.09258,1.09298,1.09258,1.09282,15400000.0
2007-07-24 20:51:00,1.09286,1.09286,1.09252,1.09265,10000000.0
2007-07-24 20:52:00,1.09268,1.09268,1.09262,1.09268,15200000.0
2007-07-24 20:53:00,1.0931,1.0931,1.0931,1.0931,22000000.0
2007-07-24 20:55:00,1.09285,1.09306,1.09279,1.09287,22000000.0
2007-07-24 20:56:00,1.0932,1.09331,1.09289,1.09289,28600000.0
2007-07-24 20:57:00,1.09308,1.09308,1.09287,1.09287,7200000.0
2007-07-24 20:58:00,1.09252,1.09306,1.09252,1.09304,22400000.0
2007-07-24 20:59:00,1.09289,1.09347,1.09289,1.09347,11600000.0
2007-07-24 21:00:00,1.09331,1.09331,1.09264,1.09289,13800000.0
2007-07-24 21:01:00,1.09307,1.09307,1.09274,1.09277,10600000.0
2007-07-24 21:02:00,1.09274,1.093,1.09253,1.09253,13200000.0
2007-07-24 21:03:00,1.09235,1.09273,1.09235,1.09273,3600000.0
2007-07-24 21:04:00,1.09264,1.09282,1.09264,1.09264,13000000.0
2007-07-24 21:05:00,1.09281,1.09281,1.09238,1.09265,14200000.0
2007-07-24 21:06:00,1.09278,1.09286,1.09256,1.09256,11600000.0
2007-07-24 21:07:00,1.09283,1.09323,1.09283,1.09285,18400000.0
2007-07-24 21:08:00,1.09301,1.09301,1.09239,1.0926,17200000.0
2007-07-24 21:09:00,1.09292,1.09324,1.09292,1.09317,13600000.0
2007-07-24 21:10:00,1.09311,1.09357,1.09301,1.09342,10800000.0
2007-07-24 21:11:00,1.0933,1.09335,1.09311,1.09319,17400000.0
2007-07-24 21:12:00,1.09323,1.09324,1.09281,1.09324,11800000.0
2007-07-24 21:13:00,1.09351,1.09373,1.09334,1.0935,14600000.0
2007-07-24 21:14:00,1.09338,1.09338,1.093,1.09336,22200000.0
2007-07-24 21:15:00,1.09377,1.09412,1.0937,1.09395,11000000.0
2007-07-24 21:16:00,1.09381,1.09396,1.09361,1.09361,17400000.0
2007-07-24 21:17:00,1.09356,1.09383,1.09356,1.09368,10600000.0
2007-07-24 21:18:00,1.09378,1.09427,1.09378,1.09406,10000000.0
2007-07-24 21:19:00,1.09357,1.09412,1.09341,1.09412,24200000.0
2007-07-24 21:20:00,1.09365,1.09381,1.09347,1.0937,9400000.0
2007-07-24 21:21:00,1.09378,1.09413,1.09378,1.09399,12200000.0
2007-07-24 21:22:00,1.09379,1.09427,1.09379,1.0941,9400000.0
2007-07-24 21:23:00,1.09388,1.09442,1.09377,1.09387,14000000.0
2007-07-24 21:24:00,1.09386,1.09405,1.09372,1.0938,17400000.0
2007-07-24 21:25:00,1.09413,1.09441,1.09413,1.09434,7200000.0
2007-07-24 21:26:00,1.09402,1.0946,1.09402,1.09453,10400000.0
2007-07-24 21:27:00,1.09367,1.09422,1.09359,1.09422,23200000.0
2007-07-24 21:28:00,1.09421,1.09449,1.09408,1.09449,8400000.0
2007-07-24 21:29:00,1.0941,1.09443,1.09408,1.09424,7800000.0
2007-07-24 21:30:00,1.09431,1.09443,1.09409,1.09428,11200000.0
2007-07-24 21:31:00,1.09395,1.0947,1.09388,1.0947,20600000.0
2007-07-24 21:32:00,1.09436,1.09445,1.0938,1.09445,8800000.0
2007-07-24 21:33:00,1.09404,1.09418,1.09404,1.09415,14000000.0
2007-07-24 21:34:00,1.09446,1.09492,1.09445,1.09492,14000000.0
2007-07-24 21:35:00,1.09473,1.09513,1.09471,1.09504,22400000.0
2007-07-24 21:36:00,1.0949,1.09535,1.0949,1.09518,12400000.0
2007-07-24 21:37:00,1.09516,1.09552,1.09501,1.0955,28800000.0
2007-07-24 21:38:00,1.09544,1.09557,1.09513,1.09557,14800000.0
2007-07-24 21:39:00,1.09474,1.09536,1.09474,1.0951,3600000.0
2007-07-24 21:40:00,1.09516,1.09572,1.09516,1.09558,6200000.0
2007-07-24 21:41:00,1.09565,1.09591,1.09565,1.09581,22400000.0
2007-07-24 21:42:00,1.09588,1.09588,1.0955,1.09564,13600000.0
2007-07-24 21:43:00,1.09613,1.09613,1.09526,1.09544,15400000.0
2007-07-24 21:44:00,1.09549,1.09566,1.09531,1.09531,10000000.0
2007-07-24 21:45:00,1.09496,1.0955,1.09461,1.0955,18800000.0
2007-07-24 21:46:00,1.09549,1.09587,1.09523,1.09531,12000000.0
2007-07-24 21:47:00,1.09517,1.09548,1.09516,1.09516,10600000.0
2007-07-24 21:48:00,1.09516,1.09583,1.09507,1.09563,13000000.0
2007-07-24 21:49:00,1.09518,1.09535,1.09461,1.09477,12200000.0
2007-07-24 21:50:00,1.09464,1.09464,1.09452,1.09452,3400000.0
2007-07-24 21:51:00,1.09386,1.09423,1.09386,1.09414,10400000.0
2007-07-24 21:52:00,1.09494,1.09494,1.09468,1.09493,16000000.0
2007-07-24 21:53:00,1.09476,1.09532,1.09464,1.0949,12600000.0
2007-07-24 21:54:00,1.09482,1.09511,1.09482,1.09511,23400000.0
2007-07-24 21:55:00,1.09514,1.09524,1.09511,1.09519,25000000.0
2007-07-24 21:56:00,1.09548,1.09581,1.09522,1.09546,16000000.0
2007-07-24 21:57:00,1.09585,1.09585,1.09518,1.09539,15600000.0
2007-07-24 21:58:00,1.09545,1.09604,1.09545,1.09595,14400000.0
2007-07-24 21:59:00,1.09571,1.09571,1.09518,1.09544,26400000.0
2007-07-24 22:00:00,1.09569,1.09569,1.09523,1.09544,17400000.0
2007-07-24 22:01:00,1.09544,1.09597,1.09539,1.09539,12200000.0
2007-07-24 22:02:00,1.09574,1.09591,1.09534,1.09591,9400000.0
2007-07-24 22:03:00,1.09533,1.09533,1.09514,1.09529,9000000.0
2007-07-24 22:04:00,1.09526,1.09557,1.09518,1.0952,14800000.0
2007-07-24 22:05:00,1.09563,1.09563,1.09518,1.09529,9000000.0
2007-07-24 22:06:00,1.09513,1.09568,1.09502,1.09568,7200000.0
2007-07-24 22:07:00,1.09499,1.09499,1.0947,1.09479,12600000.0
2007-07-24 22:08:00,1.09492,1.09513,1.09475,1.09475,6200000.0
2007-07-24 22:09:00,1.09502,1.09514,1.09502,1.09514,6800000.0
2007-07-24 22:10:00,1.09459,1.09488,1.09436,1.09482,17000000.0
2007-07-24 22:11:00,1.09488,1.09489,1.09464,1.09473,19400000.0
2007-07-24 22:12:00,1.09513,1.09522,1.09484,1.09484,15200000.0
2007-07-24 22:13:00,1.09448,1.09485,1.09448,1.09483,11800000.0
2007-07-24 22:14:00,1.09437,1.09487,1.09437,1.09468,10000000.0
2007-07-24 22:15:00,1.0946,1.095,1.0946,1.09478,7400000.0
2007-07-24 22:16:00,1.09487,1.09487,1.09433,1.09472,10000000.0
2007-07-24 22:17:00,1.0949,1.0949,1.0949,1.0949,13400000.0
2007-07-24 22:18:00,1.09479,1.09479,1.0943,1.09439,13400000.0
2007-07-24 22:19:00,1.09459,1.09466,1.09433,1.09435,15000000.0
2007-07-24 22:20:00,1.09438,1.09438,1.09389,1.09389,13200000.0
2007-07-24 22:21:00,1.09427,1.09427,1.0942,1.0942,3200000.0
2007-07-24 22:22:00,1.09427,1.09433,1.09413,1.09425,10800000.0
2007-07-24 22:23:00,1.09438,1.09466,1.09438,1.09446,12400000.0
2007-07-24 22:25:00,1.09447,1.09447,1.09406,1.09408,19400000.0
2007-07-24 22:26:00,1.09362,1.09385,1.09352,1.09368,10800000.0
2007-07-24 22:27:00,1.09403,1.09403,1.09358,1.09402,6800000.0
2007-07-24 22:28:00,1.09365,1.09421,1.09343,1.09421,11200000.0
2007-07-24 22:29:00,1.09425,1.09491,1.09425,1.09491,19600000.0
2007-07-24 22:30:00,1.09427,1.09464,1.09394,1.09464,30800000.0
2007-07-24 22:31:00,1.09427,1.09427,1.09377,1.09389,26800000.0
2007-07-24 22:32:00,1.09401,1.09482,1.09399,1.09482,23000000.0
2007-07-24 22:33:00,1.09448,1.09449,1.09408,1.09437,25600000.0
2007-07-24 22:34:00,1.0943,1.09442,1.0943,1.0944,9000000.0
2007-07-24 22:35:00,1.09436,1.09461,1.09404,1.09461,13400000.0
2007-07-24 22:36:00,1.09392,1.09416,1.09368,1.09416,21200000.0
2007-07-24 22:38:00,1.09362,1.09397,1.09362,1.0938,15800000.0
2007-07-24 22:39:00,1.0937,1.09389,1.09355,1.09363,11200000.0
2007-07-24 22:40:00,1.0934,1.09385,1.09335,1.09358,21600000.0
2007-07-24 22:42:00,1.09359,1.09386,1.09324,1.09386,22600000.0
2007-07-24 22:43:00,1.09377,1.09377,1.09311,1.09311,4800000.0
2007-07-24 22:44:00,1.09292,1.09363,1.09292,1.09363,16400000.0
2007-07-24 22:45:00,1.09362,1.09379,1.09352,1.09352,25600000.0
2007-07-24 22:46:00,1.09345,1.09392,1.09337,1.09337,13200000.0
2007-07-24 22:47:00,1.09337,1.0934,1.09333,1.0934,14800000.0
2007-07-24 22:48:00,1.09367,1.09367,1.09317,1.09322,12600000.0
2007-07-24 22:49:00,1.0935,1.0937,1.0935,1.0936,8200000.0
2007-07-24 22:51:00,1.09317,1.09336,1.09308,1.09333,8200000.0
2007-07-24 22:52:00,1.09339,1.09339,1.09316,1.09327,10000000.0
2007-07-24 22:53:00,1.09336,1.09353,1.0931,1.09329,10000000.0
2007-07-24 22:54:00,1.09351,1.09371,1.0933,1.09346,18200000.0
2007-07-24 22:55:00,1.0938,1.0938,1.0938,1.0938,12800000.0
2007-07-24 22:56:00,1.09323,1.09323,1.09279,1.09279,12800000.0
2007-07-24 22:57:00,1.09294,1.09356,1.09294,1.09356,21000000.0
2007-07-24 22:58:00,1.09337,1.09365,1.09332,1.09335,28600000.0
2007-07-24 22:59:00,1.0938,1.0939,1.0938,1.0938,12000000.0
2007-07-24 23:00:00,1.09349,1.09369,1.09349,1.09356,12000000.0
2007-07-24 23:01:00,1.0936,1.0936,1.09318,1.09336,18600000.0
2007-07-24 23:02:00,1.09327,1.09344,1.09299,1.09299,18600000.0
2007-07-24 23:03:00,1.09332,1.09358,1.09308,1.09339,21200000.0
2007-07-24 23:04:00,1.09355,1.09415,1.09344,1.09396,12600000.0
2007-07-24 23:05:00,1.094,1.094,1.09386,1.09397,12400000.0
2007-07-24 23:06:00,1.09363,1.09403,1.09352,1.09403,16000000.0
2007-07-24 23:07:00,1.09394,1.09427,1.09387,1.09403,22400000.0
2007-07-24 23:08:00,1.09382,1.09433,1.09382,1.09433,26600000.0
2007-07-24 23:09:00,1.09398,1.09407,1.09379,1.09379,9800000.0
2007-07-24 23:10:00,1.09374,1.09453,1.09374,1.09453,6400000.0
2007-07-24 23:11:00,1.0943,1.0943,1.09405,1.0943,13800000.0
2007-07-24 23:12:00,1.0938,1.09394,1.09368,1.09394,17000000.0
2007-07-24 23:15:00,1.09414,1.09414,1.09396,1.09396,3200000.0
2007-07-24 23:16:00,1.09408,1.09481,1.09398,1.09481,24000000.0
2007-07-24 23:17:00,1.09491,1.09514,1.09452,1.0949,11200000.0
2007-07-24 23:18:00,1.09482,1.09522,1.09469,1.09492,23800000.0
2007-07-24 23:19:00,1.09484,1.09488,1.09457,1.09462,31800000.0
2007-07-24 23:20:00,1.09466,1.09482,1.09447,1.09482,11600000.0
2007-07-24 23:21:00,1.0947,1.0947,1.09406,1.0942,20600000.0
2007-07-24 23:22:00,1.09404,1.09453,1.09404,1.09422,9000000.0
2007-07-24 23:23:00,1.0943,1.09463,1.09426,1.09463,21200000.0
2007-07-24 23:24:00,1.09437,1.09457,1.09378,1.09378,7400000.0
2007-07-24 23:25:00,1.09426,1.09437,1.09423,1.09437,9200000.0
2007-07-24 23:26:00,1.0948,1.0948,1.0948,1.0948,21600000.0
2007-07-24 23:27:00,1.09441,1.09471,1.09408,1.09461,21600000.0
2007-07-24 23:28:00,1.0947,1.0947,1.0944,1.09466,9800000.0
2007-07-24 23:29:00,1.09453,1.09453,1.09388,1.09388,4200000.0
2007-07-24 23:30:00,1.09446,1.09469,1.09442,1.09469,12000000.0
2007-07-24 23:31:00,1.09487,1.09487,1.09428,1.09445,12800000.0
2007-07-24 23:32:00,1.0949,1.0949,1.0949,1.0949,16000000.0
2007-07-24 23:33:00,1.09477,1.09477,1.0941,1.09413,16000000.0
2007-07-24 23:34:00,1.09436,1.09481,1.09431,1.09476,17400000.0
2007-07-24 23:35:00,1.09463,1.09484,1.0944,1.0945,24000000.0
2007-07-24 23:36:00,1.09445,1.09452,1.0944,1.0944,7400000.0
2007-07-24 23:37:00,1.09467,1.09484,1.09445,1.09455,10600000.0
2007-07-24 23:38:00,1.09447,1.09484,1.09422,1.09453,5800000.0
2007-07-24 23:39:00,1.09428,1.09455,1.09427,1.09427,7800000.0
2007-07-24 23:40:00,1.0944,1.09468,1.09397,1.09468,12800000.0
2007-07-24 23:41:00,1.09468,1.09517,1.09431,1.095,19600000.0
2007-07-24 23:42:00,1.09525,1.09555,1.09525,1.0955,24400000.0
2007-07-24 23:43:00,1.09516,1.09547,1.09481,1.09504,33200000.0
2007-07-24 23:44:00,1.09459,1.09481,1.09459,1.09475,6200000.0
2007-07-24 23:45:00,1.09456,1.0949,1.09447,1.0949,20000000.0
2007-07-24 23:46:00,1.0948,1.09526,1.0948,1.09502,14800000.0
2007-07-24 23:47:00,1.09506,1.09541,1.09506,1.09541,16200000.0
2007-07-24 23:48:00,1.0962,1.0962,1.096,1.096,12600000.0
2007-07-24 23:49:00,1.09559,1.0957,1.09509,1.09509,12600000.0
2007-07-24 23:50:00,1.09507,1.09549,1.09507,1.09544,10800000.0
2007-07-24 23:51:00,1.09549,1.0957,1.09542,1.09565,12600000.0
2007-07-24 23:52:00,1.09554,1.09554,1.0951,1.09549,15200000.0
2007-07-24 23:54:00,1.09517,1.09551,1.09499,1.09499,13200000.0
2007-07-24 23:55:00,1.09518,1.09526,1.09482,1.09514,15000000.0
2007-07-24 23:56:00,1.09498,1.09519,1.09494,1.09501,14400000.0
2007-07-24 23:57:00,1.09486,1.09502,1.09454,1.09478,11200000.0
2007-07-24 23:58:00,1.09443,1.095,1.09426,1.095,20200000.0
2007-07-24 23:59:00,1.09467,1.09485,1.09437,1.09455,11800000.0
2007-07-25 00:00:00,1.09464,1.09487,1.09462,1.09469,9600000.0
2007-07-25 00:01:00,1.09477,1.09507,1.09466,1.09472,22000000.0
2007-07-25 00:02:00,1.09528,1.09528,1.0949,1.09492,6200000.0
2007-07-25 00:03:00,1.09493,1.09548,1.09493,1.09504,19400000.0
2007-07-25 00:04:00,1.09538,1.09538,1.09467,1.09495,16400000.0
2007-07-25 00:05:00,1.09512,1.09527,1.09493,1.09497,20600000.0
2007-07-25 00:06:00,1.09527,1.09533,1.09502,1.09521,12200000.0
2007-07-25 00:07:00,1.0954,1.09554,1.0949,1.09554,11400000.0
2007-07-25 00:08:00,1.09535,1.09574,1.09535,1.09561,11400000.0
2007-07-25 00:09:00,1.09504,1.09518,1.09474,1.09518,28200000.0
2007-07-25 00:10:00,1.0953,1.0954,1.0952,1.0953,22800000.0
2007-07-25 00:11:00,1.09541,1.09541,1.09466,1.09513,22800000.0
2007-07-25 00:12:00,1.09492,1.09531,1.09479,1.09501,8000000.0
2007-07-25 00:14:00,1.09489,1.09516,1.09463,1.09463,12800000.0
2007-07-25 00:15:00,1.09456,1.09505,1.09423,1.09482,19400000.0
2007-07-25 00:16:00,1.09487,1.09487,1.09476,1.09476,4200000.0
2007-07-25 00:18:00,1.09463,1.09501,1.09439,1.09439,14200000.0
2007-07-25 00:19:00,1.09482,1.09501,1.09444,1.0948,15400000.0
2007-07-25 00:20:00,1.09444,1.09444,1.09385,1.09434,22000000.0
2007-07-25 00:21:00,1.09449,1.09454,1.09418,1.09454,20200000.0
2007-07-25 00:22:00,1.09505,1.09509,1.09484,1.09502,9400000.0
2007-07-25 00:23:00,1.095,1.09526,1.0947,1.0947,20000000.0
2007-07-25 00:24:00,1.09525,1.09525,1.09472,1.09486,23600000.0
2007-07-25 00:25:00,1.09485,1.0953,1.09485,1.09499,14400000.0
2007-07-25 00:26:00,1.09525,1.09525,1.09479,1.09483,6800000.0
2007-07-25 00:27:00,1.09484,1.09547,1.09484,1.09501,12000000.0
2007-07-25 00:28:00,1.09497,1.09565,1.09497,1.09524,18400000.0
2007-07-25 00:29:00,1.09539,1.09554,1.09504,1.09554,22600000.0
2007-07-25 00:30:00,1.09526,1.09557,1.0951,1.09557,7200000.0
2007-07-25 00:31:00,1.09555,1.09586,1.09554,1.09554,24600000.0
2007-07-25 00:32:00,1.09558,1.09624,1.09547,1.09583,20000000.0
2007-07-25 00:33:00,1.0959,1.0959,1.0959,1.0959,12600000.0
2007-07-25 00:34:00,1.09565,1.09603,1.09561,1.09561,12600000.0
2007-07-25 00:36:00,1.09589,1.09589,1.09537,1.09558,14200000.0
2007-07-25 00:37:00,1.09575,1.09616,1.09535,1.09616,14000000.0
2007-07-25 00:38:00,1.09553,1.09563,1.09524,1.09524,14800000.0
2007-07-25 00:39:00,1.09577,1.09577,1.09525,1.09545,14600000.0
2007-07-25 00:40:00,1.09515,1.09586,1.09515,1.09551,17600000.0
2007-07-25 00:41:00,1.09537,1.0958,1.09537,1.0958,10200000.0
2007-07-25 00:42:00,1.09563,1.09594,1.09542,1.09542,12800000.0
2007-07-25 00:43:00,1.09557,1.09557,1.0952,1.0952,7400000.0
2007-07-25 00:44:00,1.09543,1.09602,1.09543,1.09561,17800000.0
2007-07-25 00:45:00,1.0955,1.09591,1.0955,1.09591,11200000.0
2007-07-25 00:46:00,1.09548,1.09589,1.09548,1.09578,20200000.0
2007-07-25 00:47:00,1.09578,1.09598,1.09559,1.0956,28200000.0
2007-07-25 00:48:00,1.09602,1.09602,1.09567,1.09591,8800000.0
2007-07-25 00:49:00,1.09596,1.09618,1.09551,1.09584,29800000.0
2007-07-25 00:50:00,1.09572,1.09598,1.09551,1.09579,15400000.0
2007-07-25 00:51:00,1.09558,1.0959,1.09542,1.09577,15000000.0
2007-07-25 00:52:00,1.09574,1.09621,1.09574,1.09586,8800000.0
2007-07-25 00:53:00,1.09592,1.0961,1.09567,1.09592,18000000.0
2007-07-25 00:54:00,1.09588,1.09606,1.09579,1.09588,16400000.0
2007-07-25 00:55:00,1.09581,1.09623,1.09561,1.0957,15000000.0
2007-07-25 00:56:00,1.09577,1.09593,1.09522,1.09563,11600000.0
2007-07-25 00:57:00,1.09572,1.09579,1.09547,1.09579,22000000.0
2007-07-25 00:58:00,1.09574,1.09607,1.0956,1.09568,17600000.0
2007-07-25 00:59:00,1.09549,1.09588,1.095,1.095,8400000.0
2007-07-25 01:00:00,1.09516,1.09552,1.09496,1.09549,11600000.0
2007-07-25 01:01:00,1.09489,1.09504,1.09476,1.09504,14200000.0
2007-07-25 01:02:00,1.09494,1.09518,1.09479,1.09495,22200000.0
2007-07-25 01:03:00,1.09505,1.09535,1.09471,1.09471,16400000.0
2007-07-25 01:04:00,1.09492,1.09519,1.09472,1.09513,8800000.0
2007-07-25 01:05:00,1.0952,1.0958,1.0952,1.09559,27200000.0
2007-07-25 01:06:00,1.09535,1.0956,1.0949,1.0949,22200000.0
2007-07-25 01:07:00,1.09535,1.09586,1.09531,1.09586,7800000.0
2007-07-25 01:08:00,1.09554,1.09588,1.09554,1.09572,16800000.0
2007-07-25 01:09:00,1.09586,1.09598,1.0955,1.09598,19000000.0
2007-07-25 01:10:00,1.09612,1.09615,1.09548,1.0958,23200000.0
2007-07-25 01:11:00,1.0958,1.0958,1.0958,1.0958,10200000.0
2007-07-25 01:12:00,1.0952,1.09593,1.0952,1.09557,10200000.0
2007-07-25 01:13:00,1.09545,1.09567,1.09499,1.09538,12400000.0
2007-07-25 01:14:00,1.09556,1.09586,1.0953,1.09574,16400000.0
2007-07-25 01:15:00,1.09586,1.09617,1.09567,1.09587,20200000.0
2007-07-25 01:16:00,1.09579,1.09595,1.09533,1.09561,15600000.0
2007-07-25 01:17:00,1.09556,1.09615,1.09541,1.09581,6200000.0
2007-07-25 01:18:00,1.09607,1.09617,1.0957,1.09586,11800000.0
2007-07-25 01:19:00,1.09581,1.09596,1.09581,1.09592,12000000.0
2007-07-25 01:20:00,1.09594,1.09628,1.09562,1.09562,14600000.0
2007-07-25 01:21:00,1.09566,1.09579,1.09554,1.09579,15400000.0
2007-07-25 01:22:00,1.09562,1.09583,1.09531,1.09574,21000000.0
2007-07-25 01:23:00,1.0959,1.096,1.0957,1.096,10400000.0
2007-07-25 01:24:00,1.0958,1.0959,1.0957,1.0957,10400000.0
2007-07-25 01:25:00,1.09568,1.09608,1.09546,1.09608,10400000.0
2007-07-25 01:26:00,1.09522,1.09535,1.09522,1.09535,10400000.0
2007-07-25 01:27:00,1.09553,1.09593,1.09553,1.09553,15600000.0
2007-07-25 01:28:00,1.09582,1.09604,1.09582,1.09588,14200000.0
2007-07-25 01:29:00,1.09623,1.0965,1.09587,1.09587,18200000.0
2007-07-25 01:30:00,1.09591,1.09623,1.09544,1.09619,19800000.0
2007-07-25 01:31:00,1.09638,1.09638,1.09558,1.09558,19800000.0
2007-07-25 01:32:00,1.09555,1.09602,1.09555,1.09596,16200000.0
2007-07-25 01:33:00,1.0964,1.0964,1.096,1.096,11600000.0
2007-07-25 01:34:00,1.09617,1.09621,1.09593,1.09593,11600000.0
2007-07-25 01:35:00,1.09594,1.09604,1.09552,1.09552,26600000.0
2007-07-25 01:36:00,1.09542,1.09608,1.09537,1.09565,8200000.0
2007-07-25 01:37:00,1.0954,1.09593,1.0954,1.09549,14600000.0
2007-07-25 01:38:00,1.09569,1.09569,1.09507,1.09541,12400000.0
2007-07-25 01:39:00,1.09551,1.09556,1.09535,1.09535,18400000.0
2007-07-25 01:40:00,1.09548,1.09553,1.09533,1.09546,25000000.0
2007-07-25 01:41:00,1.09538,1.09587,1.09538,1.09568,31600000.0
2007-07-25 01:43:00,1.09585,1.09585,1.09543,1.09547,21200000.0
2007-07-25 01:44:00,1.09571,1.09571,1.09499,1.09499,18600000.0
2007-07-25 01:45:00,1.0956,1.0956,1.0956,1.0956,14800000.0
2007-07-25 01:46:00,1.0955,1.0955,1.0955,1.0955,14800000.0
2007-07-25 01:47:00,1.09529,1.0956,1.09529,1.0956,14800000.0
2007-07-25 01:48:00,1.09538,1.09538,1.09487,1.0953,15400000.0
2007-07-25 01:49:00,1.09509,1.09548,1.09509,1.09524,8200000.0
2007-07-25 01:50:00,1.09523,1.09533,1.09488,1.09521,22200000.0
2007-07-25 01:51:00,1.09514,1.09547,1.09501,1.09501,12200000.0
2007-07-25 01:52:00,1.0949,1.09517,1.0949,1.09503,14000000.0
2007-07-25 01:53:00,1.09524,1.09557,1.09519,1.09557,23400000.0
2007-07-25 01:54:00,1.0952,1.09523,1.09478,1.09509,17200000.0
2007-07-25 01:55:00,1.09509,1.09564,1.09494,1.09563,20000000.0
2007-07-25 01:56:00,1.0953,1.09544,1.0953,1.09544,9600000.0
2007-07-25 01:57:00,1.09577,1.09602,1.09567,1.09567,18800000.0
2007-07-25 01:58:00,1.09585,1.0963,1.09582,1.09582,12400000.0
2007-07-25 01:59:00,1.0958,1.0958,1.09566,1.09566,13400000.0
2007-07-25 02:00:00,1.09551,1.0958,1.09548,1.0958,17000000.0
2007-07-25 02:01:00,1.0953,1.09538,1.09516,1.09537,13400000.0
2007-07-25 02:02:00,1.09537,1.09572,1.09522,1.09572,17800000.0
2007-07-25 02:03:00,1.09548,1.09583,1.09548,1.09583,10400000.0
2007-07-25 02:05:00,1.09586,1.096,1.09582,1.096,15400000.0
2007-07-25 02:06:00,1.09611,1.09611,1.09552,1.09594,16200000.0
2007-07-25 02:07:00,1.09566,1.09583,1.09566,1.09582,10600000.0
2007-07-25 02:08:00,1.09577,1.09577,1.09572,1.09572,5600000.0
2007-07-25 02:09:00,1.09567,1.09569,1.09553,1.09566,24200000.0
2007-07-25 02:10:00,1.09554,1.09596,1.09554,1.0956,22000000.0
2007-07-25 02:11:00,1.09556,1.09575,1.09521,1.09555,11400000.0
2007-07-25 02:12:00,1.09534,1.09568,1.09534,1.09543,14200000.0
2007-07-25 02:13:00,1.09538,1.09591,1.09521,1.0957,14600000.0
2007-07-25 02:14:00,1.09521,1.0953,1.09484,1.09484,15200000.0
2007-07-25 02:15:00,1.09514,1.09547,1.09502,1.09547,11200000.0
2007-07-25 02:16:00,1.09556,1.09564,1.09526,1.09544,11600000.0
2007-07-25 02:17:00,1.0956,1.0956,1.0956,1.0956,26200000.0
2007-07-25 02:18:00,1.0958,1.0958,1.0958,1.0958,26200000.0
2007-07-25 02:19:00,1.0954,1.0958,1.09532,1.09558,26200000.0
2007-07-25 02:20:00,1.09535,1.0958,1.09532,1.0958,11000000.0
2007-07-25 02:21:00,1.09528,1.09582,1.09507,1.09507,23800000.0
2007-07-25 02:22:00,1.09519,1.09528,1.09484,1.09484,21600000.0
2007-07-25 02:23:00,1.09508,1.09543,1.09501,1.09511,21200000.0
2007-07-25 02:24:00,1.09564,1.09564,1.09503,1.0953,21400000.0
2007-07-25 02:25:00,1.09505,1.09537,1.09505,1.09526,17800000.0
2007-07-25 02:26:00,1.09538,1.09538,1.09465,1.09465,21200000.0
2007-07-25 02:27:00,1.09496,1.09529,1.09496,1.09518,16400000.0
2007-07-25 02:28:00,1.0955,1.0957,1.0952,1.0956,6800000.0
2007-07-25 02:29:00,1.09517,1.09539,1.09507,1.09539,6800000.0
2007-07-25 02:30:00,1.09548,1.09548,1.09492,1.09492,7800000.0
2007-07-25 02:31:00,1.09547,1.09547,1.09512,1.09533,13000000.0
2007-07-25 02:32:00,1.09517,1.0953,1.09507,1.09519,14800000.0
2007-07-25 02:33:00,1.09514,1.09565,1.09506,1.09565,5800000.0
2007-07-25 02:34:00,1.09581,1.09601,1.09571,1.09573,8400000.0
2007-07-25 02:35:00,1.09537,1.09604,1.09521,1.09552,14200000.0
2007-07-25 02:36:00,1.096,1.096,1.09551,1.09562,25400000.0
2007-07-25 02:37:00,1.09566,1.09588,1.09545,1.09553,11200000.0
2007-07-25 02:38:00,1.09542,1.09582,1.09518,1.09535,23200000.0
2007-07-25 02:39:00,1.09572,1.09598,1.09547,1.09569,17200000.0
2007-07-25 02:40:00,1.09566,1.09595,1.09557,1.09558,21200000.0
2007-07-25 02:41:00,1.09553,1.09601,1.09545,1.09545,10600000.0
2007-07-25 02:42:00,1.09614,1.09641,1.09576,1.09576,13000000.0
2007-07-25 02:43:00,1.09586,1.09604,1.09559,1.09559,18400000.0
2007-07-25 02:44:00,1.09633,1.09648,1.0959,1.09621,9400000.0
2007-07-25 02:45:00,1.09641,1.09641,1.0957,1.0957,18800000.0
2007-07-25 02:46:00,1.09597,1.09601,1.09563,1.09601,24200000.0
2007-07-25 02:47:00,1.0961,1.09629,1.09592,1.09624,17200000.0
2007-07-25 02:48:00,1.09603,1.09612,1.09603,1.09606,9200000.0
2007-07-25 02:49:00,1.09588,1.096,1.09577,1.09589,10200000.0
2007-07-25 02:50:00,1.09596,1.096,1.09571,1.09595,20000000.0
2007-07-25 02:51:00,1.09557,1.09588,1.0953,1.09559,23800000.0
2007-07-25 02:52:00,1.09628,1.09628,1.09614,1.09614,2600000.0
2007-07-25 02:53:00,1.0964,1.09679,1.09624,1.09642,12200000.0
2007-07-25 02:54:00,1.09584,1.09595,1.09565,1.09584,10200000.0
2007-07-25 02:55:00,1.09585,1.0962,1.09569,1.09606,15000000.0
2007-07-25 02:56:00,1.0961,1.09619,1.09598,1.09605,13600000.0
2007-07-25 02:57:00,1.0961,1.09644,1.0959,1.09644,9800000.0
2007-07-25 02:58:00,1.09638,1.09648,1.09627,1.09647,14600000.0
2007-07-25 02:59:00,1.09661,1.09661,1.09611,1.09613,32600000.0
2007-07-25 03:00:00,1.09609,1.09648,1.09591,1.09608,16600000.0
2007-07-25 03:01:00,1.0963,1.0963,1.09564,1.09595,9000000.0
2007-07-25 03:02:00,1.09636,1.09713,1.09636,1.09672,23800000.0
2007-07-25 03:03:00,1.09627,1.09671,1.09627,1.09649,20600000.0
2007-07-25 03:04:00,1.09621,1.09669,1.09621,1.09669,20800000.0
2007-07-25 03:05:00,1.09662,1.09694,1.09655,1.09659,23000000.0
2007-07-25 03:06:00,1.09669,1.09713,1.09655,1.09685,21000000.0
2007-07-25 03:07:00,1.09737,1.09737,1.09679,1.09695,16400000.0
2007-07-25 03:08:00,1.09712,1.0973,1.09682,1.09705,8200000.0
2007-07-25 03:09:00,1.09668,1.09708,1.09621,1.09621,22400000.0
2007-07-25 03:10:00,1.09678,1.0971,1.09678,1.09683,22600000.0
2007-07-25 03:11:00,1.09692,1.09695,1.0967,1.09679,13600000.0
2007-07-25 03:12:00,1.09663,1.09688,1.09656,1.09656,9400000.0
2007-07-25 03:13:00,1.09643,1.09645,1.09612,1.09645,13200000.0
2007-07-25 03:14:00,1.09695,1.09723,1.09642,1.09671,20800000.0
2007-07-25 03:15:00,1.09674,1.09719,1.09674,1.09719,27000000.0
2007-07-25 03:16:00,1.09733,1.09733,1.09686,1.09686,14600000.0
2007-07-25 03:17:00,1.09706,1.09765,1.09706,1.09742,5800000.0
2007-07-25 03:18:00,1.09729,1.09781,1.09721,1.09755,21800000.0
2007-07-25 03:19:00,1.09677,1.09712,1.09656,1.09666,13000000.0
2007-07-25 03:20:00,1.09676,1.09714,1.09667,1.09679,10200000.0
2007-07-25 03:21:00,1.09693,1.09701,1.09642,1.09651,15400000.0
2007-07-25 03:22:00,1.09657,1.09689,1.0961,1.09615,37400000.0
2007-07-25 03:23:00,1.09609,1.09648,1.09608,1.09612,17000000.0
2007-07-25 03:24:00,1.09627,1.09627,1.09554,1.09575,16400000.0
2007-07-25 03:25:00,1.09601,1.09648,1.096,1.09648,15600000.0
2007-07-25 03:26:00,1.09595,1.09631,1.0957,1.09625,12400000.0
2007-07-25 03:27:00,1.09624,1.09639,1.09608,1.09639,16200000.0
2007-07-25 03:28:00,1.0964,1.0964,1.09559,1.09578,19400000.0
2007-07-25 03:29:00,1.09555,1.09555,1.09488,1.09488,4800000.0
2007-07-25 03:30:00,1.09702,1.0984,1.09702,1.09795,18200000.0
2007-07-25 03:31:00,1.09856,1.0999,1.09856,1.09987,21000000.0
2007-07-25 03:32:00,1.09959,1.1007,1.09956,1.10013,26400000.0
2007-07-25 03:33:00,1.09908,1.09938,1.09879,1.09887,16800000.0
2007-07-25 03:34:00,1.09896,1.09922,1.09877,1.0989,15400000.0
2007-07-25 03:35:00,1.09846,1.09891,1.09806,1.09806,9800000.0
2007-07-25 03:36:00,1.09856,1.09892,1.09831,1.09875,18000000.0
2007-07-25 03:37:00,1.09878,1.09916,1.09847,1.09856,14600000.0
2007-07-25 03:38:00,1.09878,1.09878,1.09843,1.09878,12200000.0
2007-07-25 03:39:00,1.09878,1.09896,1.09858,1.09894,10600000.0
2007-07-25 03:40:00,1.09924,1.09924,1.09876,1.09889,21800000.0
2007-07-25 03:41:00,1.09897,1.09922,1.0987,1.0989,23800000.0
2007-07-25 03:42:00,1.09936,1.09953,1.09911,1.09937,19800000.0
2007-07-25 03:43:00,1.09924,1.09924,1.09887,1.09887,17400000.0
2007-07-25 03:44:00,1.09904,1.09915,1.09904,1.09914,5000000.0
2007-07-25 03:45:00,1.09928,1.09946,1.09899,1.09899,18200000.0
2007-07-25 03:46:00,1.09878,1.09912,1.09845,1.09912,18800000.0
2007-07-25 03:47:00,1.09915,1.09936,1.09898,1.09936,8800000.0
2007-07-25 03:48:00,1.09949,1.09978,1.09942,1.0996,17800000.0
2007-07-25 03:49:00,1.10002,1.10034,1.10002,1.10034,21000000.0
2007-07-25 03:50:00,1.1004,1.1004,1.10032,1.10032,7800000.0
2007-07-25 03:51:00,1.10037,1.10057,1.10037,1.10057,8800000.0
2007-07-25 03:52:00,1.10052,1.10054,1.10024,1.10024,14200000.0
2007-07-25 03:53:00,1.1007,1.10078,1.10009,1.10076,19400000.0
2007-07-25 03:54:00,1.10044,1.10067,1.1003,1.1003,7600000.0
2007-07-25 03:55:00,1.10044,1.10076,1.1004,1.10059,14600000.0
2007-07-25 03:56:00,1.10058,1.10109,1.10058,1.1008,12400000.0
2007-07-25 03:57:00,1.10048,1.1007,1.10048,1.10052,16800000.0
2007-07-25 03:58:00,1.10072,1.10109,1.10056,1.10056,9400000.0
2007-07-25 03:59:00,1.10027,1.10142,1.10027,1.10063,24200000.0
2007-07-25 04:00:00,1.10038,1.10038,1.09971,1.09971,19800000.0
2007-07-25 04:01:00,1.1005,1.1005,1.09998,1.09998,10600000.0
2007-07-25 04:02:00,1.10008,1.10037,1.10008,1.10037,3200000.0
2007-07-25 04:03:00,1.1006,1.1006,1.09975,1.10037,9600000.0
2007-07-25 04:04:00,1.10021,1.10038,1.10011,1.10038,26600000.0
2007-07-25 04:05:00,1.10048,1.10049,1.10014,1.10046,11800000.0
2007-07-25 04:06:00,1.10008,1.10055,1.10008,1.10019,11200000.0
2007-07-25 04:07:00,1.10002,1.10002,1.09991,1.09991,8200000.0
2007-07-25 04:08:00,1.09954,1.09998,1.09954,1.09987,15200000.0
2007-07-25 04:09:00,1.10007,1.10042,1.09987,1.10042,8400000.0
2007-07-25 04:10:00,1.1006,1.1006,1.1004,1.1006,15200000.0
2007-07-25 04:11:00,1.1003,1.10044,1.10003,1.10003,15200000.0
2007-07-25 04:12:00,1.10023,1.10069,1.10023,1.10061,17000000.0
2007-07-25 04:13:00,1.10063,1.10091,1.10051,1.10051,15400000.0
2007-07-25 04:14:00,1.10087,1.10126,1.10053,1.10087,22200000.0
2007-07-25 04:15:00,1.10105,1.10143,1.10091,1.10143,9800000.0
2007-07-25 04:16:00,1.10101,1.10119,1.1009,1.10104,18800000.0
2007-07-25 04:17:00,1.10127,1.10127,1.10071,1.10109,26200000.0
2007-07-25 04:18:00,1.10113,1.10136,1.10093,1.10102,10000000.0
2007-07-25 04:19:00,1.10113,1.10142,1.10052,1.1011,9000000.0
2007-07-25 04:20:00,1.10086,1.10117,1.10057,1.10079,20200000.0
2007-07-25 04:21:00,1.10095,1.10112,1.1008,1.1008,14400000.0
2007-07-25 04:22:00,1.10101,1.10116,1.10071,1.10108,17000000.0
2007-07-25 04:23:00,1.10075,1.10091,1.10043,1.10043,11000000.0
2007-07-25 04:24:00,1.10066,1.10094,1.1006,1.1009,14000000.0
2007-07-25 04:25:00,1.10077,1.10112,1.10076,1.10095,12400000.0
2007-07-25 04:26:00,1.10106,1.10106,1.10043,1.10089,13800000.0
2007-07-25 04:27:00,1.10082,1.10093,1.10071,1.10071,14200000.0
2007-07-25 04:28:00,1.10076,1.10076,1.10051,1.10051,15200000.0
2007-07-25 04:29:00,1.10078,1.10078,1.10034,1.10057,14200000.0
2007-07-25 04:30:00,1.10115,1.10115,1.10079,1.10111,30800000.0
2007-07-25 04:31:00,1.10123,1.10162,1.10107,1.10107,11400000.0
2007-07-25 04:32:00,1.10123,1.10123,1.10092,1.10116,15400000.0
2007-07-25 04:33:00,1.10122,1.10146,1.10098,1.10146,13800000.0
2007-07-25 04:34:00,1.10145,1.10162,1.10145,1.1016,7800000.0
2007-07-25 04:35:00,1.10089,1.10139,1.10089,1.10112,5200000.0
2007-07-25 04:36:00,1.10132,1.10132,1.10107,1.10107,5600000.0
2007-07-25 04:37:00,1.10119,1.1016,1.10104,1.10104,10200000.0
2007-07-25 04:38:00,1.10075,1.10152,1.10075,1.101,16000000.0
2007-07-25 04:39:00,1.10123,1.10127,1.10108,1.10108,13400000.0
2007-07-25 04:40:00,1.10096,1.10096,1.10082,1.10082,8400000.0
2007-07-25 04:41:00,1.10096,1.10159,1.10096,1.10142,16400000.0
2007-07-25 04:42:00,1.10145,1.10154,1.10126,1.10127,28000000.0
2007-07-25 04:43:00,1.10163,1.10163,1.10125,1.10136,25800000.0
2007-07-25 04:44:00,1.10182,1.10186,1.10128,1.10129,15000000.0
2007-07-25 04:45:00,1.10165,1.10165,1.10159,1.10159,3200000.0
2007-07-25 04:46:00,1.10137,1.10164,1.10113,1.10143,25200000.0
2007-07-25 04:47:00,1.1014,1.10171,1.10128,1.10148,15400000.0
2007-07-25 04:48:00,1.1014,1.1014,1.10103,1.10103,16800000.0
2007-07-25 04:49:00,1.10106,1.1015,1.10086,1.10123,18600000.0
2007-07-25 04:50:00,1.1011,1.10135,1.1011,1.10135,5800000.0
2007-07-25 04:51:00,1.101,1.10135,1.10074,1.10107,23400000.0
2007-07-25 04:52:00,1.10102,1.10105,1.10082,1.10093,8000000.0
2007-07-25 04:53:00,1.10048,1.10129,1.10048,1.10097,36200000.0
2007-07-25 04:54:00,1.10104,1.10104,1.10048,1.10065,21000000.0
2007-07-25 04:55:00,1.10123,1.10123,1.10089,1.10089,16000000.0
2007-07-25 04:56:00,1.10064,1.10098,1.1005,1.10079,27400000.0
2007-07-25 04:57:00,1.10062,1.10076,1.1005,1.10076,17200000.0
2007-07-25 04:58:00,1.10073,1.10099,1.1005,1.10081,19000000.0
2007-07-25 04:59:00,1.10089,1.101,1.10056,1.101,11000000.0
2007-07-25 05:00:00,1.10076,1.10103,1.10045,1.10103,18000000.0
2007-07-25 05:01:00,1.10106,1.10136,1.10057,1.10079,13800000.0
2007-07-25 05:02:00,1.10068,1.10099,1.10068,1.1009,14800000.0
2007-07-25 05:03:00,1.10061,1.10086,1.10061,1.10086,2600000.0
2007-07-25 05:04:00,1.1005,1.10068,1.1002,1.10035,12400000.0
2007-07-25 05:05:00,1.10009,1.10032,1.10009,1.10015,11400000.0
2007-07-25 05:06:00,1.10001,1.10053,1.09977,1.10013,22200000.0
2007-07-25 05:07:00,1.10008,1.10008,1.09981,1.09985,23600000.0
2007-07-25 05:08:00,1.10029,1.10029,1.1,1.10017,13800000.0
2007-07-25 05:09:00,1.1002,1.1002,1.1002,1.1002,18800000.0
2007-07-25 05:10:00,1.09993,1.10079,1.09985,1.10031,18800000.0
2007-07-25 05:11:00,1.10036,1.10036,1.09979,1.10011,23000000.0
2007-07-25 05:12:00,1.1001,1.10051,1.10004,1.10014,9000000.0
2007-07-25 05:13:00,1.10003,1.10021,1.10003,1.10012,10600000.0
2007-07-25 05:14:00,1.09991,1.09996,1.09974,1.09974,19000000.0
2007-07-25 05:15:00,1.09994,1.10031,1.09977,1.09993,13800000.0
2007-07-25 05:16:00,1.09993,1.09993,1.09966,1.09977,14600000.0
2007-07-25 05:17:00,1.0997,1.10012,1.0997,1.10011,20800000.0
2007-07-25 05:18:00,1.09968,1.09986,1.09959,1.09986,15000000.0
2007-07-25 05:19:00,1.1,1.10064,1.09992,1.10052,20000000.0
2007-07-25 05:20:00,1.10008,1.10008,1.09957,1.09992,10000000.0
2007-07-25 05:21:00,1.09979,1.10011,1.09949,1.09965,22000000.0
2007-07-25 05:22:00,1.09997,1.10025,1.09991,1.09993,13200000.0
2007-07-25 05:23:00,1.09979,1.10019,1.0997,1.0997,16600000.0
2007-07-25 05:24:00,1.0999,1.10016,1.09945,1.0998,23600000.0
2007-07-25 05:25:00,1.10031,1.10035,1.09991,1.09994,11800000.0
2007-07-25 05:26:00,1.09968,1.10021,1.09968,1.09989,11600000.0
2007-07-25 05:27:00,1.10012,1.10039,1.09998,1.09998,15600000.0
2007-07-25 05:28:00,1.09997,1.09997,1.09951,1.09973,10000000.0
2007-07-25 05:29:00,1.10001,1.10015,1.09954,1.09991,27400000.0
2007-07-25 05:30:00,1.10001,1.10047,1.10001,1.10008,17400000.0
2007-07-25 05:31:00,1.10016,1.10041,1.09988,1.10004,11400000.0
2007-07-25 05:32:00,1.10016,1.10036,1.1,1.10021,13200000.0
2007-07-25 05:33:00,1.10021,1.10034,1.09994,1.10034,12000000.0
2007-07-25 05:34:00,1.10044,1.10104,1.10044,1.1007,8400000.0
2007-07-25 05:35:00,1.10048,1.10076,1.10036,1.10063,21000000.0
2007-07-25 05:36:00,1.10064,1.10064,1.10054,1.10054,13600000.0
2007-07-25 05:37:00,1.10042,1.10045,1.10015,1.10015,18200000.0
2007-07-25 05:38:00,1.10098,1.10098,1.10039,1.10039,18800000.0
2007-07-25 05:39:00,1.10068,1.10074,1.10028,1.10051,11200000.0
2007-07-25 05:40:00,1.10016,1.1007,1.1001,1.10021,10400000.0
2007-07-25 05:41:00,1.10009,1.1001,1.09984,1.09996,8800000.0
2007-07-25 05:42:00,1.10016,1.10016,1.09962,1.09992,17200000.0
2007-07-25 05:43:00,1.09983,1.10048,1.0998,1.10013,18400000.0
2007-07-25 05:44:00,1.10017,1.10038,1.09992,1.10038,25200000.0
2007-07-25 05:45:00,1.10045,1.10045,1.10005,1.10021,13000000.0
2007-07-25 05:46:00,1.10022,1.10079,1.10022,1.10047,8000000.0
2007-07-25 05:47:00,1.10062,1.10073,1.10041,1.10049,18800000.0
2007-07-25 05:48:00,1.10035,1.10115,1.10035,1.10048,20600000.0
2007-07-25 05:49:00,1.10071,1.10071,1.10015,1.10019,16400000.0
2007-07-25 05:50:00,1.10044,1.10064,1.10031,1.1004,10200000.0
2007-07-25 05:51:00,1.1007,1.1008,1.1007,1.1008,11000000.0
2007-07-25 05:52:00,1.10029,1.10048,1.09992,1.09992,11000000.0
2007-07-25 05:53:00,1.10049,1.10066,1.10037,1.10055,14600000.0
2007-07-25 05:54:00,1.10028,1.10037,1.10028,1.10037,2600000.0
2007-07-25 05:55:00,1.10023,1.10033,1.09985,1.10001,25800000.0
2007-07-25 05:56:00,1.09967,1.09988,1.09944,1.09955,19400000.0
2007-07-25 05:57:00,1.09973,1.09988,1.09963,1.09988,16600000.0
2007-07-25 05:58:00,1.09941,1.10009,1.0994,1.10009,16000000.0
2007-07-25 05:59:00,1.09948,1.1,1.09948,1.09972,11800000.0
2007-07-25 06:00:00,1.09987,1.09997,1.09926,1.09959,16000000.0
2007-07-25 06:01:00,1.09959,1.09959,1.09884,1.09905,8800000.0
2007-07-25 06:02:00,1.09912,1.09933,1.09895,1.09933,12200000.0
2007-07-25 06:03:00,1.09909,1.09931,1.09871,1.09931,21200000.0
2007-07-25 06:04:00,1.09873,1.09918,1.09844,1.09897,37600000.0
2007-07-25 06:05:00,1.09905,1.09909,1.09864,1.09864,12600000.0
2007-07-25 06:06:00,1.09867,1.09901,1.09853,1.09887,16400000.0
2007-07-25 06:07:00,1.09892,1.09898,1.09851,1.0988,12400000.0
2007-07-25 06:08:00,1.09887,1.09907,1.09887,1.09895,7800000.0
2007-07-25 06:09:00,1.09902,1.09904,1.09897,1.09902,9800000.0
2007-07-25 06:10:00,1.09875,1.09921,1.0987,1.0987,25200000.0
2007-07-25 06:11:00,1.09881,1.09898,1.09874,1.09886,11400000.0
2007-07-25 06:12:00,1.0989,1.09933,1.09862,1.09862,14400000.0
2007-07-25 06:13:00,1.09889,1.09899,1.09869,1.0988,14200000.0
2007-07-25 06:14:00,1.09847,1.09914,1.09847,1.09914,10800000.0
2007-07-25 06:15:00,1.09897,1.09914,1.09895,1.09895,3600000.0
2007-07-25 06:16:00,1.09883,1.09937,1.09852,1.099,23800000.0
2007-07-25 06:17:00,1.09921,1.09921,1.09871,1.09896,17600000.0
2007-07-25 06:18:00,1.0988,1.09924,1.0988,1.09901,10000000.0
2007-07-25 06:19:00,1.09886,1.09898,1.09867,1.09896,7400000.0
2007-07-25 06:20:00,1.09866,1.09881,1.09843,1.09861,14800000.0
2007-07-25 06:21:00,1.09842,1.09905,1.09839,1.09868,14800000.0
2007-07-25 06:22:00,1.09884,1.09919,1.09879,1.09919,11800000.0
2007-07-25 06:23:00,1.099,1.09913,1.09884,1.09905,11400000.0
2007-07-25 06:24:00,1.09897,1.09897,1.09816,1.09883,15600000.0
2007-07-25 06:25:00,1.09878,1.09921,1.09863,1.09903,10000000.0
2007-07-25 06:26:00,1.09948,1.09948,1.0989,1.09923,33800000.0
2007-07-25 06:27:00,1.09851,1.09897,1.09851,1.09897,21600000.0
2007-07-25 06:28:00,1.09935,1.09938,1.09899,1.09904,8800000.0
2007-07-25 06:29:00,1.09898,1.0994,1.09894,1.09917,22800000.0
2007-07-25 06:30:00,1.0995,1.0995,1.09903,1.09903,19000000.0
2007-07-25 06:31:00,1.09924,1.09924,1.09892,1.09892,9200000.0
2007-07-25 06:32:00,1.09891,1.09949,1.09891,1.09949,18800000.0
2007-07-25 06:33:00,1.09917,1.0995,1.09917,1.09917,12800000.0
2007-07-25 06:34:00,1.09921,1.0995,1.09921,1.09942,16400000.0
2007-07-25 06:35:00,1.09962,1.09962,1.0989,1.09918,23800000.0
2007-07-25 06:36:00,1.09931,1.09956,1.09926,1.09945,17400000.0
2007-07-25 06:37:00,1.09925,1.09954,1.09913,1.09916,22200000.0
2007-07-25 06:38:00,1.09927,1.0994,1.09894,1.09925,18200000.0
2007-07-25 06:39:00,1.09916,1.09947,1.09894,1.09909,19800000.0
2007-07-25 06:40:00,1.09921,1.0997,1.09921,1.09935,15400000.0
2007-07-25 06:41:00,1.09923,1.09942,1.09919,1.0992,13800000.0
2007-07-25 06:42:00,1.09959,1.09959,1.09849,1.09896,17600000.0
2007-07-25 06:43:00,1.09902,1.09907,1.09891,1.09907,19000000.0
2007-07-25 06:44:00,1.09914,1.09942,1.09871,1.09871,23600000.0
2007-07-25 06:45:00,1.09951,1.09951,1.09891,1.09907,16000000.0
2007-07-25 06:46:00,1.09924,1.09973,1.09912,1.09948,19800000.0
2007-07-25 06:47:00,1.09913,1.09961,1.09913,1.0993,23000000.0
2007-07-25 06:48:00,1.09942,1.0995,1.09921,1.09921,8200000.0
2007-07-25 06:49:00,1.09926,1.09926,1.09899,1.09899,22800000.0
2007-07-25 06:50:00,1.09923,1.09938,1.09913,1.09929,10400000.0
2007-07-25 06:51:00,1.09916,1.09916,1.09883,1.09883,2600000.0
2007-07-25 06:52:00,1.09844,1.09907,1.09844,1.09872,17000000.0
2007-07-25 06:53:00,1.09876,1.09917,1.09847,1.09875,23400000.0
2007-07-25 06:54:00,1.09871,1.09891,1.09858,1.09861,25400000.0
2007-07-25 06:55:00,1.09897,1.09897,1.0985,1.09859,26800000.0
2007-07-25 06:56:00,1.09868,1.09904,1.09861,1.09877,19400000.0
2007-07-25 06:57:00,1.09906,1.09906,1.09842,1.09868,23200000.0
2007-07-25 06:58:00,1.09895,1.09895,1.09819,1.09851,10200000.0
2007-07-25 06:59:00,1.099,1.099,1.09872,1.09897,17600000.0
2007-07-25 07:00:00,1.09868,1.09885,1.09804,1.09834,13200000.0
2007-07-25 07:01:00,1.09877,1.09877,1.09852,1.0986,13600000.0
2007-07-25 07:02:00,1.09865,1.09865,1.09847,1.09863,13800000.0
2007-07-25 07:03:00,1.09836,1.09865,1.09817,1.09827,8800000.0
2007-07-25 07:04:00,1.09826,1.09879,1.09826,1.09874,13600000.0
2007-07-25 07:05:00,1.09865,1.09893,1.09834,1.0986,17200000.0
2007-07-25 07:06:00,1.0989,1.09893,1.09859,1.09893,23600000.0
2007-07-25 07:07:00,1.09891,1.099,1.09878,1.09892,15600000.0
2007-07-25 07:08:00,1.09884,1.09884,1.09832,1.09839,11600000.0
2007-07-25 07:09:00,1.09849,1.09891,1.09849,1.09891,18800000.0
2007-07-25 07:10:00,1.09868,1.09888,1.09861,1.09861,18800000.0
2007-07-25 07:11:00,1.09849,1.09854,1.09778,1.09832,15400000.0
2007-07-25 07:12:00,1.09827,1.09875,1.09817,1.09828,24000000.0
2007-07-25 07:13:00,1.0987,1.0987,1.0983,1.0986,9800000.0
2007-07-25 07:14:00,1.09849,1.09849,1.09776,1.09778,9800000.0
2007-07-25 07:15:00,1.0982,1.09822,1.09784,1.09809,16600000.0
2007-07-25 07:16:00,1.09778,1.09811,1.0974,1.0974,8000000.0
2007-07-25 07:17:00,1.0981,1.0983,1.09794,1.09794,19400000.0
2007-07-25 07:18:00,1.09819,1.0986,1.09819,1.09847,10000000.0
2007-07-25 07:19:00,1.09859,1.09859,1.09792,1.09823,23000000.0
2007-07-25 07:20:00,1.09781,1.09842,1.09778,1.09842,20600000.0
2007-07-25 07:21:00,1.09867,1.09873,1.09831,1.09831,8200000.0
2007-07-25 07:22:00,1.09859,1.09875,1.09827,1.09827,20400000.0
2007-07-25 07:23:00,1.09852,1.09914,1.09815,1.09862,11200000.0
2007-07-25 07:24:00,1.09871,1.09871,1.09824,1.09824,18600000.0
2007-07-25 07:25:00,1.09864,1.09872,1.09847,1.09861,14800000.0
2007-07-25 07:26:00,1.09848,1.09887,1.09841,1.09845,14400000.0
2007-07-25 07:27:00,1.09857,1.09859,1.09813,1.09813,9000000.0
2007-07-25 07:28:00,1.09869,1.09869,1.09844,1.09858,22400000.0
2007-07-25 07:29:00,1.09841,1.09882,1.09837,1.09853,24400000.0
2007-07-25 07:30:00,1.09848,1.09902,1.09848,1.09887,22800000.0
2007-07-25 07:31:00,1.09897,1.09897,1.09855,1.09861,18400000.0
2007-07-25 07:32:00,1.0985,1.09866,1.09836,1.09863,15400000.0
2007-07-25 07:33:00,1.09856,1.09856,1.09786,1.09786,25000000.0
2007-07-25 07:34:00,1.09789,1.09858,1.09782,1.09854,17000000.0
2007-07-25 07:35:00,1.09793,1.09839,1.09761,1.09829,10000000.0
2007-07-25 07:36:00,1.09787,1.09824,1.09787,1.09805,17400000.0
2007-07-25 07:37:00,1.09798,1.09848,1.09798,1.0981,14000000.0
2007-07-25 07:38:00,1.09812,1.09873,1.09812,1.09822,20800000.0
2007-07-25 07:39:00,1.09854,1.09854,1.09793,1.09799,17000000.0
2007-07-25 07:40:00,1.09792,1.09816,1.0979,1.09796,8400000.0
2007-07-25 07:41:00,1.09794,1.09826,1.09778,1.09794,23800000.0
2007-07-25 07:42:00,1.09828,1.09842,1.09803,1.09813,16000000.0
2007-07-25 07:43:00,1.09837,1.09837,1.098,1.0982,21200000.0
2007-07-25 07:44:00,1.09825,1.09862,1.09786,1.0981,11200000.0
2007-07-25 07:45:00,1.09838,1.0985,1.09801,1.0985,6800000.0
2007-07-25 07:46:00,1.098,1.09813,1.0978,1.09813,10600000.0
2007-07-25 07:47:00,1.09827,1.09843,1.09812,1.09832,12600000.0
2007-07-25 07:48:00,1.09837,1.09837,1.09788,1.09788,11400000.0
2007-07-25 07:49:00,1.09795,1.09806,1.0974,1.09791,25600000.0
2007-07-25 07:50:00,1.09779,1.09809,1.09762,1.09771,24200000.0
2007-07-25 07:51:00,1.09771,1.09799,1.09771,1.09783,8200000.0
2007-07-25 07:52:00,1.09791,1.09791,1.09754,1.09771,7400000.0
2007-07-25 07:53:00,1.09779,1.09779,1.09737,1.09737,6400000.0
2007-07-25 07:54:00,1.0976,1.09803,1.09715,1.09762,13800000.0
2007-07-25 07:55:00,1.09754,1.09792,1.0975,1.0975,10200000.0
2007-07-25 07:56:00,1.09758,1.09761,1.09716,1.09756,22400000.0
2007-07-25 07:57:00,1.09747,1.09777,1.09743,1.09743,30600000.0
2007-07-25 07:58:00,1.09737,1.09768,1.09737,1.09743,18000000.0
2007-07-25 07:59:00,1.09756,1.09762,1.09725,1.09744,25400000.0
2007-07-25 08:00:00,1.09713,1.09772,1.09713,1.09733,12400000.0
2007-07-25 08:01:00,1.09739,1.0977,1.09739,1.09743,9200000.0
2007-07-25 08:02:00,1.09714,1.09745,1.09714,1.09731,7400000.0
2007-07-25 08:03:00,1.09683,1.09733,1.09683,1.09698,12400000.0
2007-07-25 08:04:00,1.09736,1.09736,1.09651,1.09701,11800000.0
2007-07-25 08:05:00,1.09673,1.09705,1.09637,1.09705,11600000.0
2007-07-25 08:06:00,1.09687,1.09712,1.09677,1.09706,20200000.0
2007-07-25 08:07:00,1.09736,1.09759,1.09715,1.09738,12400000.0
2007-07-25 08:08:00,1.097,1.0974,1.097,1.09711,32600000.0
2007-07-25 08:09:00,1.09719,1.09757,1.09716,1.09742,15800000.0
2007-07-25 08:10:00,1.09753,1.09771,1.09713,1.09713,11000000.0
2007-07-25 08:11:00,1.097,1.09729,1.09699,1.09713,28800000.0
2007-07-25 08:12:00,1.09716,1.09719,1.0968,1.0968,14600000.0
2007-07-25 08:13:00,1.09689,1.09721,1.0967,1.09674,22800000.0
2007-07-25 08:14:00,1.097,1.0971,1.097,1.097,18600000.0
2007-07-25 08:15:00,1.09664,1.0975,1.09657,1.0975,18600000.0
2007-07-25 08:16:00,1.09727,1.09757,1.09714,1.09756,10800000.0
2007-07-25 08:17:00,1.09743,1.09743,1.09687,1.09717,13600000.0
2007-07-25 08:18:00,1.09773,1.09773,1.09724,1.09772,16800000.0
2007-07-25 08:19:00,1.09753,1.09765,1.09738,1.09738,9200000.0
2007-07-25 08:20:00,1.09727,1.09733,1.09705,1.09722,18600000.0
2007-07-25 08:21:00,1.09731,1.09764,1.09701,1.09719,22600000.0
2007-07-25 08:22:00,1.09698,1.09732,1.09698,1.09729,16000000.0
2007-07-25 08:23:00,1.09699,1.09721,1.09699,1.09721,3600000.0
2007-07-25 08:24:00,1.09743,1.09748,1.097,1.09723,10200000.0
2007-07-25 08:25:00,1.09734,1.09808,1.09729,1.09729,17200000.0
2007-07-25 08:26:00,1.09743,1.09763,1.09712,1.09712,9400000.0
2007-07-25 08:27:00,1.09743,1.09754,1.09729,1.09754,7800000.0
2007-07-25 08:28:00,1.09737,1.09756,1.09725,1.09735,11400000.0
2007-07-25 08:29:00,1.09724,1.09754,1.09719,1.09736,15000000.0
2007-07-25 08:30:00,1.09729,1.09752,1.09714,1.09752,17000000.0
2007-07-25 08:31:00,1.09717,1.09747,1.09717,1.09744,14000000.0
2007-07-25 08:32:00,1.09736,1.0977,1.09689,1.09689,17400000.0
2007-07-25 08:33:00,1.09725,1.09743,1.09713,1.09721,13800000.0
2007-07-25 08:34:00,1.09698,1.09725,1.09697,1.0972,16000000.0
2007-07-25 08:35:00,1.09715,1.09788,1.09715,1.09752,14600000.0
2007-07-25 08:36:00,1.0977,1.0977,1.0976,1.0977,6200000.0
2007-07-25 08:37:00,1.09722,1.09722,1.0967,1.09695,6200000.0
2007-07-25 08:38:00,1.09668,1.09726,1.09639,1.09725,18600000.0
2007-07-25 08:39:00,1.09696,1.09715,1.09685,1.0969,14200000.0
2007-07-25 08:40:00,1.09663,1.09731,1.09663,1.09731,14200000.0
2007-07-25 08:41:00,1.09739,1.09743,1.09707,1.09743,9800000.0
2007-07-25 08:42:00,1.09743,1.09769,1.09709,1.09709,9400000.0
2007-07-25 08:43:00,1.09728,1.09768,1.0972,1.09723,26400000.0
2007-07-25 08:44:00,1.09736,1.09739,1.09709,1.09732,13800000.0
2007-07-25 08:45:00,1.09733,1.09762,1.09709,1.09714,18800000.0
2007-07-25 08:46:00,1.09716,1.09743,1.09698,1.09698,14200000.0
2007-07-25 08:47:00,1.09728,1.09766,1.09723,1.0974,17000000.0
2007-07-25 08:48:00,1.09739,1.09754,1.09706,1.09724,11800000.0
2007-07-25 08:49:00,1.09741,1.09761,1.09717,1.0974,19600000.0
2007-07-25 08:50:00,1.0971,1.0975,1.09701,1.09702,16600000.0
2007-07-25 08:51:00,1.09675,1.09699,1.09652,1.09699,68200000.0
2007-07-25 08:52:00,1.09728,1.09739,1.09681,1.09702,20600000.0
2007-07-25 08:53:00,1.09677,1.09716,1.09677,1.09679,22600000.0
2007-07-25 08:54:00,1.09701,1.09719,1.09701,1.09719,12000000.0
2007-07-25 08:55:00,1.09755,1.09755,1.09712,1.0973,33200000.0
2007-07-25 08:56:00,1.09718,1.09748,1.09695,1.09695,19800000.0
2007-07-25 08:57:00,1.09739,1.09754,1.09738,1.09754,9800000.0
2007-07-25 08:58:00,1.09779,1.09779,1.09748,1.09758,8800000.0
2007-07-25 08:59:00,1.09769,1.09769,1.0973,1.09752,15400000.0
2007-07-25 09:00:00,1.09691,1.09737,1.09672,1.09737,8800000.0
2007-07-25 09:01:00,1.09743,1.09792,1.09723,1.09739,21800000.0
2007-07-25 09:02:00,1.09764,1.09766,1.09722,1.09752,14600000.0
2007-07-25 09:03:00,1.09733,1.09743,1.0969,1.09714,16200000.0
2007-07-25 09:04:00,1.09713,1.09751,1.09661,1.09721,21800000.0
2007-07-25 09:05:00,1.09716,1.0974,1.09702,1.09716,27000000.0
2007-07-25 09:06:00,1.09762,1.09804,1.09732,1.09732,15800000.0
2007-07-25 09:07:00,1.09734,1.09746,1.09686,1.09717,13400000.0
2007-07-25 09:08:00,1.09708,1.09729,1.09707,1.09707,15800000.0
2007-07-25 09:09:00,1.09726,1.09747,1.09726,1.09744,17200000.0
2007-07-25 09:10:00,1.09716,1.09749,1.09699,1.09717,25000000.0
2007-07-25 09:11:00,1.09716,1.09747,1.09701,1.09701,13200000.0
2007-07-25 09:12:00,1.0972,1.0972,1.0967,1.09707,13800000.0
2007-07-25 09:13:00,1.09745,1.09745,1.09714,1.09739,12800000.0
2007-07-25 09:14:00,1.0968,1.09697,1.09666,1.09697,14800000.0
2007-07-25 09:15:00,1.09706,1.09706,1.09678,1.09698,12000000.0
2007-07-25 09:16:00,1.0971,1.0971,1.09667,1.09667,14200000.0
2007-07-25 09:17:00,1.09668,1.09703,1.09656,1.09694,17000000.0
2007-07-25 09:18:00,1.09715,1.09723,1.0967,1.0969,32000000.0
2007-07-25 09:19:00,1.09706,1.0975,1.09671,1.0975,30800000.0
2007-07-25 09:20:00,1.09761,1.09761,1.09698,1.09698,18600000.0
2007-07-25 09:21:00,1.09708,1.09744,1.09708,1.09744,21600000.0
2007-07-25 09:22:00,1.09708,1.09711,1.09681,1.09681,16000000.0
2007-07-25 09:23:00,1.09712,1.09773,1.09712,1.09773,14800000.0
2007-07-25 09:24:00,1.09728,1.09728,1.097,1.09713,13000000.0
2007-07-25 09:25:00,1.09708,1.09751,1.09708,1.09727,17400000.0
2007-07-25 09:26:00,1.09728,1.09747,1.09698,1.09698,11600000.0
2007-07-25 09:27:00,1.09702,1.09737,1.09692,1.09692,11200000.0
2007-07-25 09:28:00,1.09719,1.09761,1.09719,1.09738,19200000.0
2007-07-25 09:29:00,1.09753,1.09766,1.09711,1.09711,10800000.0
2007-07-25 09:30:00,1.09716,1.0972,1.09712,1.09713,21000000.0
2007-07-25 09:31:00,1.09738,1.09744,1.09721,1.09727,13800000.0
2007-07-25 09:32:00,1.09727,1.09735,1.09693,1.09716,31000000.0
2007-07-25 09:33:00,1.09684,1.09702,1.09684,1.09702,13400000.0
2007-07-25 09:34:00,1.09731,1.09757,1.09731,1.09738,17000000.0
2007-07-25 09:35:00,1.09737,1.09766,1.09737,1.09761,10600000.0
2007-07-25 09:36:00,1.09744,1.0979,1.09743,1.09743,18800000.0
2007-07-25 09:37:00,1.09745,1.09786,1.09739,1.09744,8800000.0
2007-07-25 09:38:00,1.09765,1.09771,1.09759,1.09764,20000000.0
2007-07-25 09:39:00,1.09727,1.09752,1.09727,1.09752,11200000.0
2007-07-25 09:40:00,1.09746,1.09752,1.0972,1.09752,18400000.0
2007-07-25 09:41:00,1.09748,1.09748,1.09703,1.09705,25200000.0
2007-07-25 09:42:00,1.09749,1.09749,1.09714,1.09724,14400000.0
2007-07-25 09:43:00,1.0974,1.0975,1.0974,1.0975,15000000.0
2007-07-25 09:44:00,1.09735,1.09763,1.09735,1.09754,15000000.0
2007-07-25 09:45:00,1.0977,1.09775,1.09746,1.09765,8200000.0
2007-07-25 09:46:00,1.09808,1.09828,1.0973,1.09772,25600000.0
2007-07-25 09:47:00,1.09743,1.09785,1.09735,1.09769,20200000.0
2007-07-25 09:48:00,1.09733,1.09768,1.09724,1.0976,26600000.0
2007-07-25 09:49:00,1.09729,1.09759,1.09722,1.09726,22800000.0
2007-07-25 09:50:00,1.0973,1.0973,1.09698,1.09724,21200000.0
2007-07-25 09:51:00,1.09725,1.09767,1.09724,1.09767,6200000.0
2007-07-25 09:52:00,1.09747,1.09747,1.09666,1.09712,16400000.0
2007-07-25 09:53:00,1.09736,1.09736,1.09687,1.09729,24800000.0
2007-07-25 09:54:00,1.09736,1.09761,1.09734,1.09748,15600000.0
2007-07-25 09:55:00,1.09807,1.09814,1.09758,1.09794,16400000.0
2007-07-25 09:56:00,1.09741,1.09796,1.09722,1.09722,25200000.0
2007-07-25 09:57:00,1.09725,1.09728,1.09683,1.0971,15400000.0
2007-07-25 09:58:00,1.09732,1.0978,1.0973,1.0978,18600000.0
2007-07-25 09:59:00,1.09731,1.09754,1.09697,1.09729,14000000.0
2007-07-25 10:00:00,1.09727,1.09774,1.0971,1.09722,18200000.0
2007-07-25 10:01:00,1.09745,1.09745,1.09714,1.09716,18800000.0
2007-07-25 10:02:00,1.09725,1.09745,1.09716,1.09734,14400000.0
2007-07-25 10:03:00,1.0971,1.09762,1.09696,1.09762,14600000.0
2007-07-25 10:04:00,1.0978,1.09801,1.09738,1.09738,14800000.0
2007-07-25 10:05:00,1.09746,1.09765,1.09734,1.09747,51600000.0
2007-07-25 10:06:00,1.09743,1.09787,1.09728,1.09736,15200000.0
2007-07-25 10:07:00,1.09694,1.09744,1.09677,1.09677,11000000.0
2007-07-25 10:08:00,1.0971,1.09731,1.09684,1.09713,20000000.0
2007-07-25 10:09:00,1.09686,1.097,1.09665,1.0967,12600000.0
2007-07-25 10:10:00,1.09668,1.09694,1.09652,1.09672,31800000.0
2007-07-25 10:11:00,1.09659,1.09687,1.09613,1.0964,18800000.0
2007-07-25 10:12:00,1.09658,1.09663,1.09627,1.09638,62600000.0
2007-07-25 10:13:00,1.09667,1.09694,1.09647,1.09694,11200000.0
2007-07-25 10:14:00,1.09655,1.09687,1.09645,1.09687,10600000.0
2007-07-25 10:15:00,1.09706,1.09706,1.09647,1.09702,25800000.0
2007-07-25 10:16:00,1.0969,1.0969,1.09652,1.09659,28800000.0
2007-07-25 10:17:00,1.09677,1.09712,1.09671,1.09675,14600000.0
2007-07-25 10:18:00,1.09695,1.09695,1.09661,1.09662,9800000.0
2007-07-25 10:19:00,1.09647,1.09707,1.09647,1.09666,15600000.0
2007-07-25 10:20:00,1.09719,1.09719,1.09667,1.09667,8400000.0
2007-07-25 10:21:00,1.09672,1.09706,1.09647,1.09703,13000000.0
2007-07-25 10:22:00,1.09676,1.09687,1.09668,1.09668,17200000.0
2007-07-25 10:23:00,1.0965,1.09666,1.0965,1.09666,13600000.0
2007-07-25 10:24:00,1.09666,1.09706,1.09661,1.09671,31000000.0
2007-07-25 10:25:00,1.09673,1.09717,1.09671,1.09708,14600000.0
2007-07-25 10:26:00,1.09709,1.09711,1.09678,1.09711,23400000.0
2007-07-25 10:27:00,1.09706,1.0974,1.09696,1.09717,15000000.0
2007-07-25 10:28:00,1.09726,1.09758,1.0971,1.09711,17200000.0
2007-07-25 10:29:00,1.09711,1.09724,1.0967,1.09724,33000000.0
2007-07-25 10:30:00,1.09716,1.09722,1.09652,1.09699,27400000.0
2007-07-25 10:31:00,1.09686,1.09723,1.09686,1.09715,32000000.0
2007-07-25 10:32:00,1.09668,1.09712,1.09657,1.09679,10600000.0
2007-07-25 10:33:00,1.09678,1.0969,1.09643,1.0969,19800000.0
2007-07-25 10:34:00,1.09648,1.09696,1.09611,1.09617,97800000.0
2007-07-25 10:35:00,1.09694,1.09694,1.09597,1.09605,23600000.0
2007-07-25 10:36:00,1.09665,1.09665,1.09606,1.09664,17000000.0
2007-07-25 10:37:00,1.09626,1.09655,1.09615,1.09621,11600000.0
2007-07-25 10:38:00,1.09628,1.09651,1.09606,1.09644,16200000.0
2007-07-25 10:39:00,1.09644,1.0968,1.09644,1.0965,18600000.0
2007-07-25 10:40:00,1.09668,1.09685,1.09644,1.09654,17200000.0
2007-07-25 10:41:00,1.09693,1.09731,1.09685,1.09702,13800000.0
2007-07-25 10:42:00,1.09701,1.09754,1.09698,1.09725,16800000.0
2007-07-25 10:43:00,1.09714,1.09767,1.097,1.097,17400000.0
2007-07-25 10:44:00,1.09713,1.09727,1.09693,1.09727,18200000.0
2007-07-25 10:45:00,1.09749,1.09751,1.09691,1.09704,16400000.0
2007-07-25 10:46:00,1.09734,1.09766,1.09732,1.09754,74600000.0
2007-07-25 10:47:00,1.09758,1.09758,1.097,1.0972,11600000.0
2007-07-25 10:48:00,1.09724,1.09748,1.09705,1.09705,22400000.0
2007-07-25 10:49:00,1.09734,1.09747,1.0972,1.09747,13600000.0
2007-07-25 10:50:00,1.09735,1.09764,1.09735,1.09764,23800000.0
2007-07-25 10:51:00,1.09775,1.09812,1.09772,1.09812,29400000.0
2007-07-25 10:52:00,1.09788,1.09838,1.09747,1.0976,106800000.0
2007-07-25 10:53:00,1.09762,1.09773,1.09733,1.09758,24400000.0
2007-07-25 10:54:00,1.09804,1.09812,1.09767,1.09767,22800000.0
2007-07-25 10:55:00,1.09739,1.09763,1.09704,1.09752,15400000.0
2007-07-25 10:56:00,1.09762,1.09803,1.09735,1.09768,10000000.0
2007-07-25 10:57:00,1.09766,1.09796,1.09766,1.09796,6800000.0
2007-07-25 10:58:00,1.09781,1.09781,1.09727,1.09776,12800000.0
2007-07-25 10:59:00,1.09802,1.0983,1.09792,1.09794,24200000.0
2007-07-25 11:00:00,1.09797,1.0981,1.09737,1.09737,12200000.0
2007-07-25 11:01:00,1.09752,1.09782,1.09752,1.09756,85800000.0
2007-07-25 11:02:00,1.09735,1.09735,1.09729,1.09729,8200000.0
2007-07-25 11:03:00,1.09737,1.09784,1.09733,1.09748,21600000.0
2007-07-25 11:04:00,1.0974,1.0975,1.0971,1.0974,11400000.0
2007-07-25 11:05:00,1.09703,1.09731,1.09692,1.09712,11400000.0
2007-07-25 11:06:00,1.09731,1.09766,1.09694,1.09715,20400000.0
2007-07-25 11:07:00,1.0974,1.0975,1.0974,1.0975,11200000.0
2007-07-25 11:08:00,1.09717,1.09772,1.09691,1.09715,11200000.0
2007-07-25 11:09:00,1.0973,1.09767,1.09716,1.09747,17800000.0
2007-07-25 11:10:00,1.09734,1.09734,1.09663,1.09687,27800000.0
2007-07-25 11:11:00,1.09665,1.09674,1.0964,1.0964,16600000.0
2007-07-25 11:12:00,1.09666,1.09705,1.09666,1.09701,21000000.0
2007-07-25 11:13:00,1.09681,1.09724,1.09667,1.09675,29000000.0
2007-07-25 11:14:00,1.09651,1.09674,1.09622,1.09634,8800000.0
2007-07-25 11:15:00,1.09643,1.09658,1.09623,1.09644,22200000.0
2007-07-25 11:16:00,1.09629,1.09671,1.0961,1.09664,19600000.0
2007-07-25 11:17:00,1.0968,1.0971,1.09672,1.09684,52000000.0
2007-07-25 11:18:00,1.09666,1.09714,1.09666,1.09678,19600000.0
2007-07-25 11:19:00,1.09697,1.09697,1.09617,1.0964,24400000.0
2007-07-25 11:20:00,1.09641,1.09684,1.09641,1.09684,15400000.0
2007-07-25 11:21:00,1.09685,1.09685,1.0964,1.0964,13200000.0
2007-07-25 11:22:00,1.09671,1.09699,1.09671,1.09699,20600000.0
2007-07-25 11:23:00,1.09681,1.09749,1.09676,1.09676,12200000.0
2007-07-25 11:24:00,1.09682,1.09712,1.09665,1.09686,17000000.0
2007-07-25 11:25:00,1.09757,1.09757,1.09711,1.0974,16800000.0
2007-07-25 11:26:00,1.09753,1.09779,1.09714,1.09714,24600000.0
2007-07-25 11:27:00,1.09727,1.0975,1.09707,1.09707,22200000.0
2007-07-25 11:28:00,1.09745,1.09745,1.09717,1.09743,19000000.0
2007-07-25 11:29:00,1.0973,1.09794,1.09727,1.09737,14200000.0
2007-07-25 11:30:00,1.09736,1.09753,1.09721,1.09733,23000000.0
2007-07-25 11:31:00,1.09722,1.09729,1.09691,1.09691,18000000.0
2007-07-25 11:32:00,1.09748,1.09748,1.09692,1.09692,6400000.0
2007-07-25 11:33:00,1.097,1.09726,1.09669,1.09686,29200000.0
2007-07-25 11:34:00,1.09667,1.09682,1.09659,1.09668,15200000.0
2007-07-25 11:35:00,1.09664,1.09674,1.09647,1.09674,9400000.0
2007-07-25 11:36:00,1.09654,1.09654,1.09605,1.09605,15200000.0
2007-07-25 11:37:00,1.0966,1.09723,1.09657,1.0969,12400000.0
2007-07-25 11:38:00,1.09687,1.09724,1.0966,1.09695,23000000.0
2007-07-25 11:39:00,1.09708,1.09714,1.0965,1.09687,13200000.0
2007-07-25 11:40:00,1.09721,1.09738,1.0969,1.09696,27400000.0
2007-07-25 11:41:00,1.09698,1.09719,1.09692,1.09719,19400000.0
2007-07-25 11:42:00,1.09688,1.09756,1.09685,1.09692,30600000.0
2007-07-25 11:43:00,1.09664,1.09711,1.09652,1.09703,24000000.0
2007-07-25 11:44:00,1.09713,1.09721,1.09679,1.09679,15800000.0
2007-07-25 11:46:00,1.09697,1.09735,1.09697,1.09724,30800000.0
2007-07-25 11:47:00,1.09671,1.09702,1.09654,1.09702,11000000.0
2007-07-25 11:48:00,1.09642,1.09712,1.09642,1.097,29200000.0
2007-07-25 11:49:00,1.09725,1.09761,1.09703,1.09716,20200000.0
2007-07-25 11:50:00,1.09706,1.09782,1.09706,1.09745,19600000.0
2007-07-25 11:51:00,1.09761,1.09773,1.09752,1.09773,74800000.0
2007-07-25 11:52:00,1.09761,1.09812,1.09761,1.098,10200000.0
2007-07-25 11:53:00,1.09777,1.0985,1.09777,1.0985,11000000.0
2007-07-25 11:54:00,1.09807,1.09824,1.09774,1.09774,15800000.0
2007-07-25 11:55:00,1.09778,1.09786,1.09756,1.09774,23000000.0
2007-07-25 11:56:00,1.09768,1.098,1.09765,1.09768,70400000.0
2007-07-25 11:57:00,1.09769,1.09825,1.0976,1.0976,11000000.0
2007-07-25 11:58:00,1.09786,1.09786,1.09728,1.09756,21800000.0
2007-07-25 11:59:00,1.0979,1.09797,1.09757,1.09779,103600000.0
2007-07-25 12:00:00,1.09757,1.09768,1.09743,1.09756,15800000.0
2007-07-25 12:01:00,1.09757,1.09788,1.09757,1.09774,14200000.0
2007-07-25 12:02:00,1.09793,1.09793,1.09749,1.09788,17200000.0
2007-07-25 12:03:00,1.098,1.098,1.098,1.098,16600000.0
2007-07-25 12:04:00,1.09762,1.09789,1.09742,1.09774,16600000.0
2007-07-25 12:05:00,1.09741,1.09755,1.09693,1.09755,14400000.0
2007-07-25 12:06:00,1.09734,1.09787,1.09686,1.09705,10000000.0
2007-07-25 12:07:00,1.09727,1.09739,1.09684,1.09706,8400000.0
2007-07-25 12:08:00,1.09708,1.09729,1.09699,1.09724,23000000.0
2007-07-25 12:09:00,1.0978,1.09789,1.09752,1.09783,12400000.0
2007-07-25 12:10:00,1.09762,1.09762,1.09734,1.09741,47400000.0
2007-07-25 12:11:00,1.09729,1.09777,1.09729,1.09763,10000000.0
2007-07-25 12:12:00,1.09774,1.09827,1.09759,1.09804,16200000.0
2007-07-25 12:13:00,1.09812,1.09812,1.09776,1.09783,23200000.0
2007-07-25 12:14:00,1.09748,1.09775,1.0973,1.09753,13200000.0
2007-07-25 12:15:00,1.09774,1.09814,1.09763,1.0979,115600000.0
2007-07-25 12:16:00,1.09737,1.09758,1.09713,1.09713,16000000.0
2007-07-25 12:17:00,1.09731,1.09758,1.09709,1.09741,17400000.0
2007-07-25 12:18:00,1.09706,1.09773,1.09706,1.09743,11800000.0
2007-07-25 12:19:00,1.09729,1.0977,1.09729,1.0977,12400000.0
2007-07-25 12:20:00,1.09763,1.09782,1.09763,1.09776,14000000.0
2007-07-25 12:21:00,1.09765,1.09765,1.09741,1.09742,10400000.0
2007-07-25 12:22:00,1.09718,1.09728,1.09705,1.09726,13600000.0
2007-07-25 12:23:00,1.09687,1.09755,1.09647,1.09755,28200000.0
2007-07-25 12:24:00,1.09728,1.09728,1.09698,1.09698,10000000.0
2007-07-25 12:25:00,1.09711,1.0974,1.09673,1.09699,25600000.0
2007-07-25 12:26:00,1.09728,1.09749,1.0971,1.09733,102200000.0
2007-07-25 12:27:00,1.09692,1.09753,1.09692,1.0973,20600000.0
2007-07-25 12:28:00,1.09716,1.09764,1.09704,1.09704,19200000.0
2007-07-25 12:29:00,1.0973,1.0975,1.0973,1.0975,16200000.0
2007-07-25 12:30:00,1.09721,1.09733,1.09674,1.09733,16200000.0
2007-07-25 12:31:00,1.0968,1.09706,1.0968,1.09681,17000000.0
2007-07-25 12:32:00,1.09718,1.09718,1.09679,1.09679,17600000.0
2007-07-25 12:33:00,1.09687,1.09714,1.09671,1.09674,7600000.0
2007-07-25 12:34:00,1.09658,1.09681,1.09653,1.09677,13200000.0
2007-07-25 12:35:00,1.0971,1.0972,1.0971,1.0971,36400000.0
2007-07-25 12:36:00,1.09622,1.09717,1.09622,1.09717,36400000.0
2007-07-25 12:37:00,1.09707,1.0973,1.0968,1.0969,28400000.0
2007-07-25 12:38:00,1.09719,1.09753,1.09705,1.09747,15400000.0
2007-07-25 12:39:00,1.09709,1.09762,1.09709,1.09723,27400000.0
2007-07-25 12:40:00,1.09712,1.09737,1.09701,1.09718,15800000.0
2007-07-25 12:41:00,1.09729,1.09742,1.09716,1.09742,11800000.0
2007-07-25 12:42:00,1.09716,1.09751,1.097,1.09732,28400000.0
2007-07-25 12:43:00,1.09639,1.09699,1.09639,1.09673,25400000.0
2007-07-25 12:44:00,1.09632,1.09703,1.09632,1.09695,36600000.0
2007-07-25 12:45:00,1.09663,1.09721,1.09663,1.09671,23200000.0
2007-07-25 12:46:00,1.09703,1.09725,1.09683,1.09683,98800000.0
2007-07-25 12:47:00,1.09648,1.09682,1.09646,1.09682,14200000.0
2007-07-25 12:48:00,1.09658,1.09658,1.09628,1.0965,28600000.0
2007-07-25 12:49:00,1.09695,1.09707,1.09637,1.09654,22600000.0
2007-07-25 12:50:00,1.09659,1.09672,1.09634,1.09634,16000000.0
2007-07-25 12:51:00,1.0963,1.09642,1.09623,1.09641,14600000.0
2007-07-25 12:52:00,1.09626,1.09671,1.09624,1.09624,10800000.0
2007-07-25 12:53:00,1.09652,1.09703,1.09652,1.09665,17200000.0
2007-07-25 12:54:00,1.09667,1.09688,1.09645,1.09646,10400000.0
2007-07-25 12:55:00,1.09674,1.09674,1.09661,1.09661,6600000.0
2007-07-25 12:56:00,1.09636,1.09673,1.09618,1.09664,32400000.0
2007-07-25 12:58:00,1.09644,1.09706,1.0963,1.09672,13400000.0
2007-07-25 12:59:00,1.09638,1.09666,1.09618,1.09618,7800000.0
2007-07-25 13:00:00,1.09612,1.09657,1.09607,1.09614,15400000.0
2007-07-25 13:01:00,1.09611,1.09648,1.09611,1.09644,12000000.0
2007-07-25 13:02:00,1.0966,1.09665,1.09616,1.09634,21400000.0
2007-07-25 13:03:00,1.09625,1.09666,1.09625,1.09648,24200000.0
2007-07-25 13:04:00,1.09676,1.09712,1.09657,1.09668,9200000.0
2007-07-25 13:05:00,1.09649,1.09702,1.09629,1.0967,27800000.0
2007-07-25 13:06:00,1.09656,1.09687,1.09656,1.09679,25400000.0
2007-07-25 13:07:00,1.09752,1.09752,1.09727,1.09739,18200000.0
2007-07-25 13:08:00,1.09774,1.09786,1.09759,1.09759,14800000.0
2007-07-25 13:09:00,1.09755,1.0979,1.09752,1.0979,22800000.0
2007-07-25 13:10:00,1.09754,1.09786,1.09746,1.09786,17000000.0
2007-07-25 13:11:00,1.09771,1.09774,1.09756,1.09756,4800000.0
2007-07-25 13:12:00,1.09744,1.09785,1.09732,1.09768,11600000.0
2007-07-25 13:13:00,1.09767,1.09785,1.09761,1.09768,11400000.0
2007-07-25 13:14:00,1.09773,1.09798,1.09763,1.09769,17200000.0
2007-07-25 13:15:00,1.09762,1.09803,1.09744,1.09766,27600000.0
2007-07-25 13:16:00,1.09759,1.09784,1.09725,1.09737,12200000.0
2007-07-25 13:17:00,1.09722,1.09751,1.09722,1.09725,12000000.0
2007-07-25 13:18:00,1.0976,1.09765,1.09744,1.09765,14800000.0
2007-07-25 13:19:00,1.09734,1.09755,1.09708,1.09708,9800000.0
2007-07-25 13:20:00,1.09736,1.09788,1.09709,1.09709,21800000.0
2007-07-25 13:21:00,1.09713,1.098,1.09699,1.098,26800000.0
2007-07-25 13:22:00,1.09771,1.09771,1.09715,1.0977,12000000.0
2007-07-25 13:23:00,1.09795,1.09795,1.0976,1.0976,27200000.0
2007-07-25 13:24:00,1.09721,1.09799,1.09721,1.09792,14000000.0
2007-07-25 13:25:00,1.098,1.09813,1.0978,1.09813,25200000.0
2007-07-25 13:26:00,1.09828,1.09828,1.09749,1.09764,18200000.0
2007-07-25 13:27:00,1.09733,1.09767,1.0972,1.0972,17000000.0
2007-07-25 13:28:00,1.09714,1.09737,1.09714,1.09724,11200000.0
2007-07-25 13:29:00,1.09682,1.09741,1.09682,1.09741,16800000.0
2007-07-25 13:30:00,1.0969,1.09718,1.09628,1.09718,18800000.0
2007-07-25 13:31:00,1.09678,1.09678,1.09627,1.09666,7600000.0
2007-07-25 13:32:00,1.09663,1.09725,1.09661,1.09661,22200000.0
2007-07-25 13:33:00,1.09677,1.09677,1.09604,1.09651,24200000.0
2007-07-25 13:34:00,1.09629,1.0964,1.09589,1.09589,18200000.0
2007-07-25 13:35:00,1.09621,1.09656,1.09584,1.09626,7400000.0
2007-07-25 13:36:00,1.09577,1.09627,1.09577,1.096,23600000.0
2007-07-25 13:37:00,1.09595,1.09643,1.09578,1.09643,17200000.0
2007-07-25 13:38:00,1.09658,1.097,1.09657,1.09672,19800000.0
2007-07-25 13:39:00,1.09681,1.0969,1.09667,1.09679,8200000.0
2007-07-25 13:40:00,1.09714,1.09732,1.09698,1.09708,37400000.0
2007-07-25 13:41:00,1.09754,1.09754,1.09718,1.09754,8400000.0
2007-07-25 13:42:00,1.09733,1.09754,1.09707,1.09707,8000000.0
2007-07-25 13:43:00,1.09709,1.09761,1.09693,1.09717,14200000.0
2007-07-25 13:44:00,1.09696,1.09721,1.09692,1.09698,25600000.0
2007-07-25 13:45:00,1.09703,1.09713,1.09689,1.09691,13000000.0
2007-07-25 13:46:00,1.09699,1.09719,1.09655,1.09706,18200000.0
2007-07-25 13:47:00,1.09682,1.09732,1.09652,1.09705,10000000.0
2007-07-25 13:48:00,1.09701,1.09701,1.09645,1.09695,15000000.0
2007-07-25 13:49:00,1.09718,1.09721,1.09689,1.09721,8800000.0
2007-07-25 13:50:00,1.0971,1.09731,1.09672,1.09724,17400000.0
2007-07-25 13:51:00,1.09749,1.09749,1.09702,1.09718,21600000.0
2007-07-25 13:52:00,1.09706,1.09736,1.09706,1.09715,12400000.0
2007-07-25 13:53:00,1.09699,1.09733,1.09692,1.097,22000000.0
2007-07-25 13:54:00,1.09699,1.09711,1.09666,1.09696,18600000.0
2007-07-25 13:55:00,1.09678,1.09698,1.09639,1.09665,12000000.0
2007-07-25 13:56:00,1.0967,1.09679,1.09653,1.09665,6800000.0
2007-07-25 13:57:00,1.09668,1.09684,1.0966,1.09684,7400000.0
2007-07-25 13:59:00,1.09707,1.09716,1.09648,1.09648,14400000.0
2007-07-25 14:00:00,1.0967,1.09722,1.09665,1.09722,11200000.0
2007-07-25 14:01:00,1.09746,1.09748,1.09704,1.09738,19000000.0
2007-07-25 14:02:00,1.09709,1.09732,1.09676,1.0973,16200000.0
2007-07-25 14:03:00,1.09709,1.09738,1.09692,1.09709,39400000.0
2007-07-25 14:04:00,1.09714,1.0974,1.0966,1.0966,20000000.0
2007-07-25 14:05:00,1.0969,1.09712,1.09672,1.09693,16000000.0
2007-07-25 14:06:00,1.09719,1.09755,1.09697,1.09732,32200000.0
2007-07-25 14:07:00,1.0977,1.0977,1.09729,1.09763,13000000.0
2007-07-25 14:08:00,1.09737,1.09759,1.09724,1.09737,12000000.0
2007-07-25 14:09:00,1.09775,1.09784,1.09725,1.0975,13000000.0
2007-07-25 14:10:00,1.09805,1.09805,1.09725,1.09771,21000000.0
2007-07-25 14:11:00,1.0978,1.098,1.0978,1.098,11600000.0
2007-07-25 14:12:00,1.09766,1.098,1.09759,1.09781,11600000.0
2007-07-25 14:13:00,1.09748,1.09786,1.09748,1.09772,17600000.0
2007-07-25 14:14:00,1.09782,1.09813,1.09761,1.09762,22400000.0
2007-07-25 14:15:00,1.0976,1.09796,1.09719,1.09748,24200000.0
2007-07-25 14:16:00,1.09748,1.09791,1.09748,1.0979,17000000.0
2007-07-25 14:17:00,1.09784,1.09785,1.09755,1.09755,9800000.0
2007-07-25 14:18:00,1.09736,1.09765,1.09721,1.09765,19400000.0
2007-07-25 14:19:00,1.09745,1.09783,1.09715,1.09715,21800000.0
2007-07-25 14:20:00,1.09747,1.09781,1.09724,1.0978,25000000.0
2007-07-25 14:21:00,1.09768,1.09795,1.09745,1.09774,12400000.0
2007-07-25 14:22:00,1.09765,1.09794,1.09761,1.09794,15600000.0
2007-07-25 14:23:00,1.098,1.09837,1.09789,1.09816,11800000.0
2007-07-25 14:24:00,1.09803,1.09843,1.09798,1.09843,20400000.0
2007-07-25 14:25:00,1.09783,1.098,1.09769,1.09769,10600000.0
2007-07-25 14:26:00,1.09774,1.0981,1.09758,1.09758,11600000.0
2007-07-25 14:27:00,1.09809,1.09809,1.0974,1.09785,13400000.0
2007-07-25 14:28:00,1.09773,1.09821,1.09747,1.09747,11200000.0
2007-07-25 14:29:00,1.09757,1.09757,1.09725,1.09726,15800000.0
2007-07-25 14:30:00,1.09733,1.09764,1.09733,1.09764,9600000.0
2007-07-25 14:31:00,1.09756,1.09805,1.09756,1.09805,11200000.0
2007-07-25 14:32:00,1.09815,1.09866,1.09814,1.09846,19000000.0
2007-07-25 14:33:00,1.09846,1.09847,1.098,1.09811,11000000.0
2007-07-25 14:34:00,1.09764,1.09768,1.09734,1.09753,15800000.0
2007-07-25 14:35:00,1.09809,1.09811,1.09795,1.09795,8800000.0
2007-07-25 14:36:00,1.0979,1.0979,1.0975,1.09767,25800000.0
2007-07-25 14:38:00,1.09783,1.09783,1.09733,1.09751,16400000.0
2007-07-25 14:39:00,1.09759,1.09802,1.09744,1.09802,17400000.0
2007-07-25 14:40:00,1.09745,1.09797,1.09731,1.09797,9600000.0
2007-07-25 14:41:00,1.098,1.09817,1.09764,1.0977,38400000.0
2007-07-25 14:42:00,1.09778,1.09825,1.0976,1.09799,26200000.0
2007-07-25 14:43:00,1.09813,1.09813,1.09784,1.09794,12600000.0
2007-07-25 14:44:00,1.09815,1.09837,1.09791,1.09791,11200000.0
2007-07-25 14:45:00,1.09802,1.09802,1.09739,1.09739,10800000.0
2007-07-25 14:46:00,1.0977,1.09796,1.09755,1.09765,15200000.0
2007-07-25 14:47:00,1.0975,1.09752,1.09741,1.09741,43600000.0
2007-07-25 14:48:00,1.0974,1.0978,1.0974,1.0978,8200000.0
2007-07-25 14:49:00,1.09796,1.09859,1.09784,1.09795,11800000.0
2007-07-25 14:50:00,1.09795,1.0982,1.0979,1.0982,28800000.0
2007-07-25 14:51:00,1.09792,1.09814,1.09736,1.09736,12200000.0
2007-07-25 14:52:00,1.09763,1.09828,1.09763,1.09797,32000000.0
2007-07-25 14:53:00,1.0981,1.0984,1.09797,1.09809,27600000.0
2007-07-25 14:54:00,1.09802,1.09815,1.09745,1.09815,27000000.0
2007-07-25 14:55:00,1.09823,1.09852,1.09801,1.09819,15200000.0
2007-07-25 14:56:00,1.09797,1.09828,1.09781,1.09781,11400000.0
2007-07-25 14:57:00,1.09814,1.09834,1.09773,1.09823,13400000.0
2007-07-25 14:58:00,1.09825,1.09835,1.09797,1.09819,18400000.0
2007-07-25 14:59:00,1.09786,1.09803,1.09782,1.09782,18600000.0
2007-07-25 15:00:00,1.09797,1.09797,1.09759,1.09773,9200000.0
2007-07-25 15:01:00,1.09781,1.09833,1.09781,1.09803,14800000.0
2007-07-25 15:02:00,1.098,1.0981,1.0978,1.098,12200000.0
2007-07-25 15:03:00,1.09782,1.09804,1.09778,1.09804,12200000.0
2007-07-25 15:04:00,1.0981,1.0983,1.098,1.0982,16800000.0
2007-07-25 15:05:00,1.09815,1.09817,1.09791,1.09799,16800000.0
2007-07-25 15:06:00,1.0981,1.09843,1.09805,1.09834,18000000.0
2007-07-25 15:07:00,1.09825,1.09856,1.09825,1.09838,10000000.0
2007-07-25 15:08:00,1.09814,1.09871,1.09809,1.0983,16400000.0
2007-07-25 15:09:00,1.09847,1.09856,1.09831,1.09856,14000000.0
2007-07-25 15:10:00,1.09864,1.09909,1.09854,1.09903,13000000.0
2007-07-25 15:11:00,1.09898,1.09911,1.0983,1.09874,18600000.0
2007-07-25 15:12:00,1.09882,1.09882,1.09832,1.0985,22600000.0
2007-07-25 15:13:00,1.09871,1.09885,1.09854,1.09885,20600000.0
2007-07-25 15:14:00,1.0987,1.09915,1.09842,1.09869,22200000.0
2007-07-25 15:15:00,1.09865,1.0993,1.09861,1.0993,18600000.0
2007-07-25 15:16:00,1.09863,1.09896,1.09863,1.09896,15400000.0
2007-07-25 15:17:00,1.09915,1.09916,1.09867,1.09886,15000000.0
2007-07-25 15:18:00,1.09846,1.09857,1.09805,1.09849,22800000.0
2007-07-25 15:19:00,1.09837,1.09861,1.09811,1.09861,17600000.0
2007-07-25 15:20:00,1.09861,1.09861,1.0981,1.09824,17800000.0
2007-07-25 15:21:00,1.0982,1.09853,1.09808,1.09812,43600000.0
2007-07-25 15:22:00,1.09825,1.09832,1.09814,1.09819,9600000.0
2007-07-25 15:23:00,1.09809,1.09853,1.09805,1.09853,18600000.0
2007-07-25 15:24:00,1.09827,1.09867,1.09827,1.0986,16600000.0
2007-07-25 15:25:00,1.09855,1.0986,1.09841,1.09849,10000000.0
2007-07-25 15:26:00,1.09841,1.09884,1.09836,1.09836,12000000.0
2007-07-25 15:27:00,1.09833,1.09882,1.09833,1.09882,6800000.0
2007-07-25 15:28:00,1.09903,1.09909,1.09848,1.0988,11600000.0
2007-07-25 15:29:00,1.09834,1.09862,1.09816,1.09834,32600000.0
2007-07-25 15:30:00,1.09834,1.09861,1.09798,1.09826,16400000.0
2007-07-25 15:31:00,1.09821,1.09847,1.09784,1.09847,8800000.0
2007-07-25 15:32:00,1.09884,1.09884,1.09851,1.09875,10600000.0
2007-07-25 15:33:00,1.09855,1.09891,1.09854,1.09884,32800000.0
2007-07-25 15:34:00,1.0985,1.0985,1.09809,1.09816,20600000.0
2007-07-25 15:35:00,1.09869,1.09869,1.09787,1.09821,8600000.0
2007-07-25 15:36:00,1.09856,1.09859,1.09817,1.09834,13000000.0
2007-07-25 15:37:00,1.09807,1.09873,1.09807,1.09819,8200000.0
2007-07-25 15:38:00,1.09823,1.09857,1.09823,1.09852,13800000.0
2007-07-25 15:39:00,1.0985,1.0985,1.09798,1.09811,13600000.0
2007-07-25 15:40:00,1.09788,1.09844,1.09788,1.09822,10800000.0
2007-07-25 15:41:00,1.09833,1.09848,1.09831,1.09841,21800000.0
2007-07-25 15:42:00,1.09869,1.09869,1.09813,1.09813,23600000.0
2007-07-25 15:43:00,1.0983,1.09866,1.09822,1.09836,17000000.0
2007-07-25 15:44:00,1.09883,1.09883,1.09827,1.09848,16800000.0
2007-07-25 15:45:00,1.09852,1.09909,1.09852,1.09856,21000000.0
2007-07-25 15:46:00,1.09861,1.09889,1.09857,1.09889,27000000.0
2007-07-25 15:47:00,1.09904,1.09904,1.09786,1.0984,15800000.0
2007-07-25 15:48:00,1.09853,1.09902,1.09853,1.09894,12200000.0
2007-07-25 15:49:00,1.09883,1.09883,1.09827,1.09831,12600000.0
2007-07-25 15:50:00,1.09862,1.09897,1.09862,1.09874,23200000.0
2007-07-25 15:51:00,1.09843,1.09894,1.09843,1.09877,12200000.0
2007-07-25 15:52:00,1.09821,1.0987,1.09818,1.0987,10800000.0
2007-07-25 15:53:00,1.09848,1.09868,1.09827,1.0985,14400000.0
2007-07-25 15:54:00,1.09815,1.09815,1.09795,1.09812,4200000.0
2007-07-25 15:55:00,1.09793,1.09864,1.09777,1.09815,16000000.0
2007-07-25 15:56:00,1.09824,1.09845,1.09817,1.09833,19000000.0
2007-07-25 15:57:00,1.09827,1.09844,1.09798,1.0983,13200000.0
2007-07-25 15:58:00,1.09822,1.09822,1.09768,1.09799,19600000.0
2007-07-25 15:59:00,1.09825,1.09902,1.09825,1.09832,19400000.0
2007-07-25 16:00:00,1.09865,1.09873,1.09835,1.09873,29000000.0
2007-07-25 16:01:00,1.09839,1.09859,1.09833,1.09833,15400000.0
2007-07-25 16:02:00,1.09834,1.09843,1.09793,1.09843,33400000.0
2007-07-25 16:03:00,1.09877,1.09887,1.09859,1.09867,18200000.0
2007-07-25 16:04:00,1.0988,1.09937,1.0988,1.09921,8800000.0
2007-07-25 16:05:00,1.09888,1.09908,1.09841,1.0989,29800000.0
2007-07-25 16:06:00,1.09848,1.09868,1.09827,1.09827,12800000.0
2007-07-25 16:07:00,1.09861,1.09878,1.09838,1.09857,19800000.0
2007-07-25 16:08:00,1.09893,1.09919,1.09862,1.09896,16400000.0
2007-07-25 16:09:00,1.09849,1.09928,1.09849,1.09916,18600000.0
2007-07-25 16:10:00,1.09861,1.09889,1.09828,1.09865,8400000.0
2007-07-25 16:11:00,1.09869,1.09869,1.09819,1.09858,9200000.0
2007-07-25 16:12:00,1.09825,1.09825,1.098,1.0981,18400000.0
2007-07-25 16:13:00,1.09817,1.09833,1.09809,1.09821,7400000.0
2007-07-25 16:14:00,1.09827,1.0984,1.09813,1.09834,19200000.0
2007-07-25 16:15:00,1.09832,1.09872,1.09826,1.09855,9400000.0
2007-07-25 16:16:00,1.09863,1.09898,1.09857,1.09857,18800000.0
2007-07-25 16:17:00,1.09848,1.09889,1.09841,1.09859,14000000.0
2007-07-25 16:18:00,1.09861,1.09898,1.09859,1.09883,20800000.0
2007-07-25 16:19:00,1.09855,1.09857,1.09814,1.09814,10600000.0
2007-07-25 16:20:00,1.0986,1.09865,1.09833,1.09848,10000000.0
2007-07-25 16:21:00,1.0985,1.09859,1.0985,1.09852,9000000.0
2007-07-25 16:22:00,1.09868,1.09868,1.09855,1.09865,22000000.0
2007-07-25 16:23:00,1.0991,1.09933,1.09874,1.09877,19400000.0
2007-07-25 16:24:00,1.09872,1.09905,1.0987,1.09905,30600000.0
2007-07-25 16:25:00,1.09863,1.09898,1.09848,1.09875,28400000.0
2007-07-25 16:26:00,1.09847,1.09847,1.09792,1.09792,28400000.0
2007-07-25 16:27:00,1.09791,1.09818,1.09787,1.09817,22400000.0
2007-07-25 16:28:00,1.09836,1.09836,1.09788,1.09788,13400000.0
2007-07-25 16:29:00,1.09771,1.09844,1.09771,1.09844,11000000.0
2007-07-25 16:30:00,1.09814,1.09846,1.09782,1.09835,21800000.0
2007-07-25 16:31:00,1.09772,1.09838,1.09772,1.09794,17800000.0
2007-07-25 16:32:00,1.09806,1.09825,1.09806,1.09817,7200000.0
2007-07-25 16:33:00,1.09802,1.09834,1.09802,1.09826,16400000.0
2007-07-25 16:34:00,1.09885,1.0991,1.09859,1.09876,28600000.0
2007-07-25 16:35:00,1.09884,1.09884,1.09843,1.09843,12200000.0
2007-07-25 16:36:00,1.09842,1.09886,1.09842,1.09886,5800000.0
2007-07-25 16:37:00,1.09872,1.0989,1.0985,1.09889,11000000.0
2007-07-25 16:38:00,1.09893,1.09893,1.09862,1.09862,9600000.0
2007-07-25 16:39:00,1.09817,1.09862,1.0979,1.09862,17200000.0
2007-07-25 16:40:00,1.09863,1.09944,1.09829,1.09944,18600000.0
2007-07-25 16:41:00,1.0989,1.09911,1.09864,1.09889,10000000.0
2007-07-25 16:42:00,1.09876,1.09908,1.09858,1.09883,10400000.0
2007-07-25 16:43:00,1.0989,1.0993,1.0989,1.09901,12800000.0
2007-07-25 16:44:00,1.09924,1.09928,1.09896,1.09902,21000000.0
2007-07-25 16:45:00,1.09888,1.09908,1.09875,1.09905,20800000.0
2007-07-25 16:46:00,1.09889,1.09928,1.09862,1.09902,17400000.0
2007-07-25 16:47:00,1.09917,1.09933,1.09898,1.09902,23600000.0
2007-07-25 16:48:00,1.09914,1.09974,1.09881,1.09881,16200000.0
2007-07-25 16:49:00,1.09891,1.09923,1.09862,1.099,25000000.0
2007-07-25 16:50:00,1.09909,1.09988,1.09897,1.09988,11800000.0
2007-07-25 16:51:00,1.09923,1.09924,1.09882,1.09882,16800000.0
2007-07-25 16:52:00,1.09878,1.099,1.09848,1.09883,17400000.0
2007-07-25 16:53:00,1.099,1.0995,1.09888,1.09924,23200000.0
2007-07-25 16:54:00,1.09866,1.09938,1.09866,1.09938,29200000.0
2007-07-25 16:55:00,1.09921,1.0994,1.09921,1.09935,7400000.0
2007-07-25 16:56:00,1.09973,1.09979,1.09946,1.09953,13200000.0
2007-07-25 16:57:00,1.09937,1.09937,1.09893,1.0991,18800000.0
2007-07-25 16:58:00,1.09928,1.09951,1.09875,1.09943,27200000.0
2007-07-25 16:59:00,1.10021,1.10051,1.0999,1.10051,15600000.0
2007-07-25 17:00:00,1.10003,1.10054,1.09975,1.09979,21600000.0
2007-07-25 17:01:00,1.1001,1.10021,1.09983,1.09987,12200000.0
2007-07-25 17:02:00,1.09988,1.1003,1.09965,1.09972,14800000.0
2007-07-25 17:03:00,1.09952,1.09973,1.09951,1.09951,10000000.0
2007-07-25 17:04:00,1.09938,1.09984,1.09895,1.09895,21400000.0
2007-07-25 17:05:00,1.09903,1.09944,1.09896,1.09919,18800000.0
2007-07-25 17:06:00,1.09909,1.09925,1.09866,1.09879,11800000.0
2007-07-25 17:07:00,1.09876,1.09893,1.09867,1.09888,13000000.0
2007-07-25 17:08:00,1.09893,1.09933,1.09886,1.09933,19400000.0
2007-07-25 17:09:00,1.09935,1.09944,1.09927,1.09943,19800000.0
2007-07-25 17:10:00,1.09948,1.0999,1.09909,1.09916,18800000.0
2007-07-25 17:11:00,1.0996,1.09963,1.09908,1.09963,18000000.0
2007-07-25 17:12:00,1.0988,1.09926,1.09862,1.09878,11000000.0
2007-07-25 17:13:00,1.09905,1.09905,1.09901,1.09901,3200000.0
2007-07-25 17:14:00,1.09909,1.09924,1.09896,1.09906,22800000.0
2007-07-25 17:15:00,1.09912,1.09925,1.09886,1.09925,17400000.0
2007-07-25 17:16:00,1.09899,1.09928,1.09893,1.0991,19200000.0
2007-07-25 17:17:00,1.09952,1.09963,1.09922,1.09941,16800000.0
2007-07-25 17:18:00,1.09949,1.10008,1.09941,1.0999,19800000.0
2007-07-25 17:19:00,1.09994,1.10055,1.09994,1.10014,23000000.0
2007-07-25 17:20:00,1.09981,1.10023,1.09972,1.09978,20000000.0
2007-07-25 17:21:00,1.09945,1.09986,1.09938,1.09983,16800000.0
2007-07-25 17:22:00,1.09975,1.10015,1.09959,1.09959,20800000.0
2007-07-25 17:23:00,1.0999,1.10013,1.09955,1.09998,16600000.0
2007-07-25 17:24:00,1.10012,1.10012,1.09971,1.09985,17800000.0
2007-07-25 17:25:00,1.09977,1.09981,1.09921,1.09921,15600000.0
2007-07-25 17:26:00,1.09936,1.09954,1.09891,1.09891,20200000.0
2007-07-25 17:27:00,1.09901,1.09946,1.09901,1.09904,18600000.0
2007-07-25 17:28:00,1.09898,1.09919,1.09884,1.09919,11600000.0
2007-07-25 17:29:00,1.09953,1.09955,1.09914,1.09949,18600000.0
2007-07-25 17:30:00,1.09903,1.09984,1.09903,1.09923,18200000.0
2007-07-25 17:31:00,1.09896,1.09948,1.0988,1.09887,27000000.0
2007-07-25 17:32:00,1.09881,1.09904,1.09881,1.09901,8400000.0
2007-07-25 17:33:00,1.09911,1.09938,1.09908,1.09937,10800000.0
2007-07-25 17:34:00,1.09887,1.09941,1.09871,1.09941,14200000.0
2007-07-25 17:35:00,1.09961,1.1002,1.09954,1.10011,25200000.0
2007-07-25 17:36:00,1.10002,1.10034,1.09991,1.10011,17600000.0
2007-07-25 17:37:00,1.10021,1.10044,1.09993,1.10001,18600000.0
2007-07-25 17:38:00,1.1001,1.1006,1.10007,1.10022,14200000.0
2007-07-25 17:39:00,1.10052,1.10052,1.09998,1.10015,11800000.0
2007-07-25 17:40:00,1.09996,1.10044,1.09996,1.10044,16200000.0
2007-07-25 17:41:00,1.10021,1.10057,1.09999,1.10033,14400000.0
2007-07-25 17:42:00,1.1001,1.1001,1.09943,1.09943,15600000.0
2007-07-25 17:43:00,1.09977,1.10021,1.09976,1.09991,25600000.0
2007-07-25 17:44:00,1.09996,1.10002,1.09981,1.09994,13400000.0
2007-07-25 17:45:00,1.09975,1.10004,1.09932,1.09984,27200000.0
2007-07-25 17:46:00,1.09993,1.10007,1.09961,1.09961,9600000.0
2007-07-25 17:47:00,1.09924,1.09951,1.09911,1.09951,19400000.0
2007-07-25 17:48:00,1.09927,1.09952,1.09927,1.09931,16200000.0
2007-07-25 17:49:00,1.09929,1.0993,1.09911,1.09914,13000000.0
2007-07-25 17:50:00,1.09922,1.09955,1.09914,1.09919,18600000.0
2007-07-25 17:51:00,1.09943,1.0997,1.09916,1.09921,18200000.0
2007-07-25 17:52:00,1.0994,1.09981,1.09909,1.0993,20200000.0
2007-07-25 17:53:00,1.09903,1.0996,1.09876,1.09909,17400000.0
2007-07-25 17:54:00,1.09888,1.09899,1.09869,1.09884,19600000.0
2007-07-25 17:55:00,1.09858,1.09894,1.09826,1.09826,17200000.0
2007-07-25 17:56:00,1.0984,1.09887,1.09827,1.09854,26800000.0
2007-07-25 17:57:00,1.09854,1.09872,1.09854,1.09859,14000000.0
2007-07-25 17:58:00,1.09851,1.09862,1.09793,1.09825,15200000.0
2007-07-25 17:59:00,1.09815,1.09815,1.09756,1.0981,19600000.0
2007-07-25 18:00:00,1.09792,1.09831,1.09792,1.09808,20400000.0
2007-07-25 18:01:00,1.09813,1.09829,1.09805,1.0982,12200000.0
2007-07-25 18:02:00,1.09834,1.09866,1.09785,1.09841,19000000.0
2007-07-25 18:03:00,1.09804,1.09824,1.09802,1.09824,16600000.0
2007-07-25 18:04:00,1.09803,1.09848,1.09803,1.09818,22800000.0
2007-07-25 18:05:00,1.09866,1.09879,1.09835,1.09835,14600000.0
2007-07-25 18:06:00,1.09885,1.09893,1.09831,1.09862,15000000.0
2007-07-25 18:07:00,1.09848,1.09848,1.09817,1.09839,12400000.0
2007-07-25 18:08:00,1.09853,1.09877,1.09833,1.09846,16600000.0
2007-07-25 18:09:00,1.09888,1.09888,1.09814,1.09845,16600000.0
2007-07-25 18:10:00,1.09846,1.0988,1.0983,1.0983,12200000.0
2007-07-25 18:11:00,1.09818,1.09859,1.09818,1.09859,16000000.0
2007-07-25 18:12:00,1.0983,1.09892,1.0983,1.09856,12200000.0
2007-07-25 18:13:00,1.09836,1.0986,1.09805,1.0981,23400000.0
2007-07-25 18:14:00,1.09828,1.09856,1.09828,1.09835,12200000.0
2007-07-25 18:15:00,1.09889,1.09889,1.09833,1.09851,23000000.0
2007-07-25 18:16:00,1.09866,1.09895,1.09859,1.09874,8400000.0
2007-07-25 18:17:00,1.09853,1.09883,1.0985,1.09883,19200000.0
2007-07-25 18:18:00,1.09859,1.09894,1.09859,1.09894,8000000.0
2007-07-25 18:19:00,1.09848,1.09903,1.0984,1.0984,11600000.0
2007-07-25 18:20:00,1.09852,1.0987,1.0984,1.09858,13800000.0
2007-07-25 18:21:00,1.09874,1.09884,1.09842,1.09856,21800000.0
2007-07-25 18:22:00,1.09844,1.09846,1.09838,1.0984,12400000.0
2007-07-25 18:23:00,1.09825,1.09882,1.09806,1.09813,10000000.0
2007-07-25 18:24:00,1.09803,1.09826,1.09801,1.09826,13000000.0
2007-07-25 18:25:00,1.09803,1.09841,1.09766,1.09841,21800000.0
2007-07-25 18:26:00,1.0983,1.0984,1.0983,1.0984,14800000.0
2007-07-25 18:27:00,1.09789,1.09798,1.09769,1.09773,14800000.0
2007-07-25 18:28:00,1.09843,1.09843,1.09784,1.09784,12800000.0
2007-07-25 18:29:00,1.09797,1.09823,1.09764,1.09787,10600000.0
2007-07-25 18:30:00,1.098,1.0982,1.09797,1.09797,9200000.0
2007-07-25 18:31:00,1.0983,1.09857,1.09802,1.09807,19800000.0
2007-07-25 18:32:00,1.09807,1.0984,1.09807,1.09837,13400000.0
2007-07-25 18:33:00,1.09824,1.09828,1.09806,1.09822,11600000.0
2007-07-25 18:34:00,1.09799,1.09812,1.09795,1.09795,11000000.0
2007-07-25 18:35:00,1.09825,1.09835,1.09789,1.09806,30800000.0
2007-07-25 18:36:00,1.09797,1.09849,1.09797,1.09815,17600000.0
2007-07-25 18:37:00,1.09791,1.09838,1.09791,1.09818,18800000.0
2007-07-25 18:38:00,1.09818,1.09834,1.09796,1.09807,15800000.0
2007-07-25 18:39:00,1.09768,1.09826,1.09761,1.09812,10200000.0
2007-07-25 18:40:00,1.0985,1.0985,1.0982,1.0983,14600000.0
2007-07-25 18:41:00,1.098,1.0983,1.09792,1.09796,14600000.0
2007-07-25 18:42:00,1.09836,1.09836,1.09787,1.09787,15400000.0
2007-07-25 18:43:00,1.09821,1.09848,1.09782,1.09842,17200000.0
2007-07-25 18:44:00,1.09819,1.09846,1.09783,1.09832,25400000.0
2007-07-25 18:45:00,1.09808,1.09823,1.09787,1.09802,14000000.0
2007-07-25 18:46:00,1.0982,1.09828,1.0982,1.09828,2600000.0
2007-07-25 18:47:00,1.09829,1.0987,1.09807,1.09842,19600000.0
2007-07-25 18:48:00,1.09869,1.09917,1.09862,1.09917,15000000.0
2007-07-25 18:49:00,1.09893,1.09918,1.09887,1.09896,13400000.0
2007-07-25 18:50:00,1.0992,1.09969,1.09878,1.09897,14600000.0
2007-07-25 18:51:00,1.09929,1.09929,1.09898,1.09911,29800000.0
2007-07-25 18:52:00,1.09922,1.09952,1.09922,1.09926,10600000.0
2007-07-25 18:53:00,1.09969,1.09975,1.09945,1.09973,7400000.0
2007-07-25 18:54:00,1.09971,1.10018,1.09969,1.09973,28400000.0
2007-07-25 18:55:00,1.09939,1.09988,1.09939,1.09971,10600000.0
2007-07-25 18:56:00,1.0996,1.10003,1.0996,1.09979,15800000.0
2007-07-25 18:57:00,1.1001,1.1001,1.1001,1.1001,18600000.0
2007-07-25 18:58:00,1.09995,1.10012,1.09973,1.09979,18600000.0
2007-07-25 18:59:00,1.09972,1.09986,1.09958,1.09958,14800000.0
2007-07-25 19:00:00,1.0999,1.1,1.0999,1.1,34600000.0
2007-07-25 19:01:00,1.09971,1.09995,1.09954,1.09995,34600000.0
2007-07-25 19:02:00,1.0997,1.10009,1.09967,1.09994,9800000.0
2007-07-25 19:03:00,1.10013,1.10037,1.09983,1.10003,8800000.0
2007-07-25 19:04:00,1.10037,1.10037,1.09969,1.09998,17200000.0
2007-07-25 19:05:00,1.09969,1.09972,1.09943,1.09972,14000000.0
2007-07-25 19:06:00,1.10013,1.10013,1.09943,1.09988,14600000.0
2007-07-25 19:07:00,1.10017,1.10017,1.09939,1.09955,20200000.0
2007-07-25 19:08:00,1.09954,1.09954,1.09902,1.09904,11000000.0
2007-07-25 19:09:00,1.09917,1.09937,1.09917,1.09917,9200000.0
2007-07-25 19:10:00,1.09946,1.09946,1.09925,1.09925,12400000.0
2007-07-25 19:11:00,1.09924,1.0998,1.09924,1.09943,21000000.0
2007-07-25 19:12:00,1.09963,1.09988,1.09926,1.09936,23200000.0
2007-07-25 19:13:00,1.09929,1.09956,1.09929,1.09929,13400000.0
2007-07-25 19:14:00,1.09985,1.09985,1.09934,1.09946,13000000.0
2007-07-25 19:15:00,1.09937,1.0994,1.09932,1.0994,7600000.0
2007-07-25 19:16:00,1.09936,1.09964,1.09933,1.09933,12800000.0
2007-07-25 19:17:00,1.09971,1.09996,1.09961,1.09979,37400000.0
2007-07-25 19:18:00,1.09978,1.09999,1.09964,1.09964,11200000.0
2007-07-25 19:19:00,1.10007,1.10007,1.09951,1.0997,9600000.0
2007-07-25 19:20:00,1.0995,1.0999,1.0995,1.0999,7600000.0
2007-07-25 19:21:00,1.09959,1.10016,1.09954,1.10005,7600000.0
2007-07-25 19:22:00,1.10019,1.10019,1.09957,1.09957,6000000.0
2007-07-25 19:23:00,1.09969,1.09982,1.09961,1.09968,16400000.0
2007-07-25 19:24:00,1.09972,1.09987,1.09948,1.09981,12200000.0
2007-07-25 19:25:00,1.1003,1.1003,1.1003,1.1003,22600000.0
2007-07-25 19:26:00,1.1,1.10015,1.0996,1.0997,22600000.0
2007-07-25 19:27:00,1.10024,1.10024,1.09958,1.09983,10000000.0
2007-07-25 19:30:00,1.10008,1.10017,1.09954,1.09983,20200000.0
2007-07-25 19:31:00,1.09944,1.09996,1.09944,1.09964,20200000.0
2007-07-25 19:32:00,1.10001,1.10015,1.09986,1.09986,17200000.0
2007-07-25 19:33:00,1.09991,1.10018,1.09957,1.09985,19400000.0
2007-07-25 19:34:00,1.09976,1.09985,1.09959,1.09974,10800000.0
2007-07-25 19:35:00,1.09984,1.10024,1.09968,1.09972,32400000.0
2007-07-25 19:36:00,1.09997,1.09997,1.09968,1.09969,18800000.0
2007-07-25 19:38:00,1.09972,1.10005,1.09953,1.09984,29400000.0
2007-07-25 19:39:00,1.09954,1.09992,1.09954,1.09983,15400000.0
2007-07-25 19:40:00,1.09966,1.10019,1.09958,1.09972,16600000.0
2007-07-25 19:41:00,1.09972,1.09978,1.09958,1.09958,15400000.0
2007-07-25 19:42:00,1.1002,1.1002,1.1,1.1,16200000.0
2007-07-25 19:43:00,1.09972,1.10004,1.09941,1.09946,16200000.0
2007-07-25 19:44:00,1.09941,1.09982,1.0992,1.09981,32200000.0
2007-07-25 19:45:00,1.09976,1.09976,1.09943,1.09973,17000000.0
2007-07-25 19:46:00,1.09968,1.10002,1.09959,1.09975,21600000.0
2007-07-25 19:47:00,1.1001,1.1001,1.1001,1.1001,14400000.0
2007-07-25 19:49:00,1.0996,1.09989,1.09952,1.09952,14400000.0
2007-07-25 19:50:00,1.09958,1.09994,1.09887,1.09961,21200000.0
2007-07-25 19:51:00,1.09943,1.10005,1.09918,1.09949,28600000.0
2007-07-25 19:52:00,1.09975,1.09975,1.09934,1.09934,10400000.0
2007-07-25 19:53:00,1.09938,1.0995,1.0992,1.0992,38400000.0
2007-07-25 19:54:00,1.09905,1.09953,1.09905,1.09921,15800000.0
2007-07-25 19:55:00,1.09941,1.09979,1.09925,1.0995,13000000.0
2007-07-25 19:56:00,1.09944,1.09972,1.09928,1.09928,13200000.0
2007-07-25 19:57:00,1.09942,1.09942,1.09932,1.09937,16800000.0
2007-07-25 19:58:00,1.09909,1.09976,1.09909,1.09937,17800000.0
2007-07-25 19:59:00,1.09922,1.09951,1.09921,1.09951,6200000.0
2007-07-25 20:00:00,1.09931,1.09965,1.09901,1.09965,16600000.0
2007-07-25 20:01:00,1.09937,1.09938,1.09891,1.09938,21400000.0
2007-07-25 20:02:00,1.09917,1.09917,1.09897,1.09899,6800000.0
2007-07-25 20:03:00,1.09927,1.09945,1.09881,1.09914,19600000.0
2007-07-25 20:04:00,1.09906,1.09906,1.09858,1.09858,21600000.0
2007-07-25 20:05:00,1.09882,1.09923,1.09861,1.09923,19400000.0
2007-07-25 20:06:00,1.09909,1.09949,1.09907,1.09907,13800000.0
2007-07-25 20:09:00,1.09908,1.09908,1.09897,1.09897,4800000.0
2007-07-25 20:10:00,1.09934,1.09934,1.09902,1.09919,11400000.0
2007-07-25 20:12:00,1.09913,1.09943,1.09886,1.0989,15800000.0
2007-07-25 20:13:00,1.09932,1.0995,1.09895,1.09899,13400000.0
2007-07-25 20:14:00,1.09913,1.09942,1.099,1.09904,16600000.0
2007-07-25 20:16:00,1.09874,1.09925,1.09874,1.09906,24200000.0
2007-07-25 20:18:00,1.0992,1.0992,1.0992,1.0992,15800000.0
2007-07-25 20:19:00,1.09881,1.09881,1.0984,1.0984,15800000.0
2007-07-25 20:20:00,1.09902,1.09914,1.09856,1.09856,14400000.0
2007-07-25 20:21:00,1.0988,1.09916,1.0988,1.09904,16400000.0
2007-07-25 20:22:00,1.09894,1.09894,1.09845,1.09873,36400000.0
2007-07-25 20:23:00,1.09877,1.09933,1.09868,1.09868,6200000.0
2007-07-25 20:24:00,1.09883,1.09885,1.09827,1.09885,19600000.0
2007-07-25 20:25:00,1.09875,1.09875,1.09849,1.09849,6800000.0
2007-07-25 20:26:00,1.09867,1.09887,1.09841,1.09841,23400000.0
2007-07-25 20:27:00,1.0985,1.09868,1.09836,1.09836,14400000.0
2007-07-25 20:28:00,1.09846,1.09846,1.09829,1.09829,23400000.0
2007-07-25 20:29:00,1.0989,1.0989,1.09842,1.0986,24800000.0
2007-07-25 20:30:00,1.09861,1.09861,1.09854,1.09854,3200000.0
2007-07-25 20:31:00,1.09849,1.09873,1.09811,1.09811,4200000.0
2007-07-25 20:32:00,1.09864,1.09881,1.09826,1.09837,30600000.0
2007-07-25 20:33:00,1.0982,1.09858,1.0982,1.09858,6800000.0
2007-07-25 20:34:00,1.0983,1.09847,1.09818,1.09847,13000000.0
2007-07-25 20:35:00,1.0981,1.09852,1.0981,1.09852,10000000.0
2007-07-25 20:36:00,1.09842,1.09859,1.09828,1.09835,6200000.0
2007-07-25 20:37:00,1.09844,1.09887,1.09844,1.09851,6800000.0
2007-07-25 20:38:00,1.09844,1.09855,1.09839,1.09855,7000000.0
2007-07-25 20:39:00,1.09856,1.09897,1.09856,1.09872,17200000.0
2007-07-25 20:40:00,1.09908,1.09928,1.09883,1.09904,7200000.0
2007-07-25 20:41:00,1.09876,1.0994,1.09876,1.09905,31600000.0
2007-07-25 20:42:00,1.09935,1.09937,1.099,1.09932,24000000.0
2007-07-25 20:43:00,1.09919,1.09919,1.09905,1.0991,6000000.0
2007-07-25 20:44:00,1.09905,1.09909,1.09905,1.09909,3400000.0
2007-07-25 20:45:00,1.09934,1.09934,1.09878,1.0991,24400000.0
2007-07-25 20:46:00,1.09916,1.09917,1.09906,1.09914,13400000.0
2007-07-25 20:47:00,1.09866,1.09866,1.09846,1.09846,5600000.0
2007-07-25 20:48:00,1.09849,1.0986,1.09775,1.09782,14800000.0
2007-07-25 20:49:00,1.09767,1.09809,1.09767,1.09809,7200000.0
2007-07-25 20:50:00,1.09796,1.09797,1.09796,1.09797,2600000.0
2007-07-25 20:51:00,1.09787,1.09801,1.09775,1.09786,10600000.0
2007-07-25 20:52:00,1.09783,1.09806,1.09757,1.09769,15200000.0
2007-07-25 20:53:00,1.09767,1.09778,1.09767,1.09777,11200000.0
2007-07-25 20:54:00,1.09764,1.09812,1.09754,1.09784,10800000.0
2007-07-25 20:55:00,1.09791,1.0981,1.09781,1.09785,17600000.0
2007-07-25 20:56:00,1.09832,1.09843,1.09799,1.09799,26000000.0
2007-07-25 20:57:00,1.09819,1.09819,1.09789,1.09789,13600000.0
2007-07-25 20:58:00,1.09803,1.09831,1.09782,1.09814,8200000.0
2007-07-25 20:59:00,1.09806,1.0982,1.09787,1.0982,13200000.0
2007-07-25 21:00:00,1.09823,1.09844,1.09786,1.09829,16800000.0
2007-07-25 21:01:00,1.09831,1.09831,1.09802,1.09804,4800000.0
2007-07-25 21:02:00,1.09786,1.09806,1.09777,1.09777,8800000.0
2007-07-25 21:03:00,1.09775,1.09775,1.0975,1.0975,3200000.0
2007-07-25 21:04:00,1.09816,1.09843,1.09809,1.09809,8800000.0
2007-07-25 21:05:00,1.09831,1.09832,1.09808,1.09818,18200000.0
2007-07-25 21:06:00,1.09822,1.09829,1.0981,1.09816,12400000.0
2007-07-25 21:07:00,1.09818,1.09854,1.0978,1.09794,14600000.0
2007-07-25 21:08:00,1.09843,1.09875,1.09808,1.09835,23400000.0
2007-07-25 21:09:00,1.09833,1.09857,1.09829,1.09834,6200000.0
2007-07-25 21:10:00,1.09819,1.09869,1.09811,1.0985,9200000.0
2007-07-25 21:11:00,1.09837,1.09847,1.09828,1.09828,10000000.0
2007-07-25 21:12:00,1.09828,1.09828,1.09782,1.09821,21000000.0
2007-07-25 21:13:00,1.09839,1.09865,1.09832,1.0984,33000000.0
2007-07-25 21:14:00,1.09846,1.09846,1.09815,1.09844,10000000.0
2007-07-25 21:15:00,1.09849,1.09855,1.09807,1.09831,12400000.0
2007-07-25 21:16:00,1.09836,1.09861,1.09828,1.09828,11600000.0
2007-07-25 21:17:00,1.09825,1.09848,1.09819,1.09819,19800000.0
2007-07-25 21:18:00,1.09801,1.09854,1.09801,1.09851,9000000.0
2007-07-25 21:19:00,1.09808,1.0988,1.098,1.0988,12400000.0
2007-07-25 21:20:00,1.09844,1.09866,1.09834,1.09853,10600000.0
2007-07-25 21:21:00,1.09859,1.09859,1.09822,1.09856,6800000.0
2007-07-25 21:22:00,1.09851,1.09878,1.09847,1.09865,19000000.0
2007-07-25 21:23:00,1.09892,1.0994,1.09892,1.09901,17400000.0
2007-07-25 21:24:00,1.09914,1.09922,1.09892,1.09904,7400000.0
2007-07-25 21:25:00,1.09928,1.0994,1.09893,1.09913,15800000.0
2007-07-25 21:26:00,1.0994,1.0994,1.0994,1.0994,22200000.0
2007-07-25 21:27:00,1.09898,1.09933,1.09896,1.09924,22200000.0
2007-07-25 21:28:00,1.09892,1.09903,1.0988,1.09903,14200000.0
2007-07-25 21:29:00,1.09872,1.09905,1.09828,1.09828,7800000.0
2007-07-25 21:30:00,1.09814,1.09856,1.09814,1.09856,4200000.0
2007-07-25 21:31:00,1.09844,1.09898,1.09826,1.09898,14800000.0
2007-07-25 21:33:00,1.09824,1.0984,1.09824,1.0984,14600000.0
2007-07-25 21:34:00,1.0987,1.09901,1.09847,1.09869,22200000.0
2007-07-25 21:35:00,1.09859,1.09896,1.09851,1.09896,15600000.0
2007-07-25 21:36:00,1.09883,1.09892,1.0986,1.09867,18400000.0
2007-07-25 21:37:00,1.09857,1.09884,1.09841,1.09852,14000000.0
2007-07-25 21:38:00,1.09849,1.09869,1.09826,1.09869,5800000.0
2007-07-25 21:39:00,1.0986,1.0988,1.0986,1.0986,6400000.0
2007-07-25 21:40:00,1.09854,1.09857,1.0984,1.09857,6400000.0
2007-07-25 21:41:00,1.09851,1.0988,1.0985,1.09863,19600000.0
2007-07-25 21:42:00,1.0989,1.099,1.0989,1.099,8200000.0
2007-07-25 21:43:00,1.09866,1.0988,1.09838,1.09878,8200000.0
2007-07-25 21:44:00,1.09857,1.09871,1.09843,1.09843,22800000.0
2007-07-25 21:45:00,1.09836,1.0986,1.09804,1.0986,12600000.0
2007-07-25 21:46:00,1.09811,1.09838,1.098,1.09837,25600000.0
2007-07-25 21:47:00,1.0981,1.09846,1.0981,1.09832,11400000.0
2007-07-25 21:48:00,1.09829,1.09863,1.09829,1.09835,8200000.0
2007-07-25 21:49:00,1.09852,1.09903,1.09844,1.09869,17800000.0
2007-07-25 21:50:00,1.09882,1.09925,1.09882,1.09904,15400000.0
2007-07-25 21:51:00,1.09849,1.09876,1.09849,1.09874,5200000.0
2007-07-25 21:52:00,1.09868,1.09919,1.0985,1.09919,23200000.0
2007-07-25 21:53:00,1.09915,1.09931,1.09853,1.09858,29600000.0
2007-07-25 21:54:00,1.09887,1.09887,1.09864,1.09877,10800000.0
2007-07-25 21:55:00,1.09871,1.09875,1.09857,1.09861,8200000.0
2007-07-25 21:56:00,1.09897,1.09919,1.09865,1.09886,25200000.0
2007-07-25 21:57:00,1.09908,1.09908,1.09851,1.09899,8800000.0
2007-07-25 21:58:00,1.09843,1.09915,1.09843,1.09915,9800000.0
2007-07-25 21:59:00,1.09931,1.09939,1.09911,1.09939,16000000.0
2007-07-25 22:00:00,1.09967,1.09969,1.09921,1.09949,13400000.0
2007-07-25 22:01:00,1.09953,1.09976,1.09953,1.09961,11800000.0
2007-07-25 22:02:00,1.09958,1.09965,1.09915,1.09965,10200000.0
2007-07-25 22:03:00,1.09931,1.09948,1.09924,1.09948,12200000.0
2007-07-25 22:04:00,1.09954,1.09984,1.09947,1.09983,12400000.0
2007-07-25 22:06:00,1.09976,1.10024,1.09963,1.10024,14000000.0
2007-07-25 22:07:00,1.09963,1.09975,1.09963,1.0997,9800000.0
2007-07-25 22:08:00,1.09979,1.10019,1.09968,1.09979,13200000.0
2007-07-25 22:09:00,1.09967,1.09967,1.09958,1.09958,4200000.0
2007-07-25 22:10:00,1.09965,1.09995,1.09956,1.09976,20000000.0
2007-07-25 22:11:00,1.09902,1.09922,1.09885,1.09885,14800000.0
2007-07-25 22:12:00,1.09922,1.09922,1.0986,1.09875,6200000.0
2007-07-25 22:13:00,1.09933,1.09933,1.09815,1.09815,5600000.0
2007-07-25 22:14:00,1.09821,1.09893,1.09821,1.09883,13200000.0
2007-07-25 22:15:00,1.09909,1.09924,1.09888,1.09888,13400000.0
2007-07-25 22:16:00,1.09921,1.09932,1.09887,1.09932,15000000.0
2007-07-25 22:17:00,1.09911,1.09953,1.09911,1.09947,7800000.0
2007-07-25 22:18:00,1.09956,1.09969,1.0992,1.09939,9400000.0
2007-07-25 22:19:00,1.09934,1.09979,1.09932,1.09979,19000000.0
2007-07-25 22:20:00,1.09943,1.09943,1.09919,1.09933,9600000.0
2007-07-25 22:21:00,1.09946,1.0996,1.09932,1.09932,4200000.0
2007-07-25 22:22:00,1.09933,1.09933,1.09933,1.09933,2600000.0
2007-07-25 22:23:00,1.09981,1.09981,1.09969,1.09969,2000000.0
2007-07-25 22:24:00,1.1002,1.1002,1.1002,1.1002,12800000.0
2007-07-25 22:25:00,1.0999,1.0999,1.09963,1.09985,12800000.0
2007-07-25 22:26:00,1.09982,1.09998,1.09974,1.09974,10000000.0
2007-07-25 22:27:00,1.10012,1.10012,1.09947,1.09993,19400000.0
2007-07-25 22:28:00,1.09977,1.10002,1.09967,1.10002,13200000.0
2007-07-25 22:29:00,1.09986,1.10034,1.09973,1.10034,18000000.0
2007-07-25 22:30:00,1.09993,1.1003,1.09963,1.1003,27600000.0
2007-07-25 22:31:00,1.10001,1.10014,1.0998,1.0999,25800000.0
2007-07-25 22:32:00,1.09915,1.09948,1.099,1.09948,26000000.0
2007-07-25 22:33:00,1.09881,1.09881,1.09822,1.09822,20800000.0
2007-07-25 22:34:00,1.09827,1.09853,1.09827,1.09853,8400000.0
2007-07-25 22:35:00,1.0983,1.09902,1.09827,1.09902,10200000.0
2007-07-25 22:36:00,1.09871,1.09871,1.09838,1.09851,21200000.0
2007-07-25 22:37:00,1.09844,1.09844,1.09805,1.09819,14400000.0
2007-07-25 22:38:00,1.09811,1.09891,1.09811,1.09891,22600000.0
2007-07-25 22:39:00,1.09856,1.09865,1.09836,1.0986,12200000.0
2007-07-25 22:40:00,1.0987,1.09924,1.09867,1.09897,27000000.0
2007-07-25 22:41:00,1.09891,1.09924,1.09891,1.09917,9800000.0
2007-07-25 22:42:00,1.0995,1.0996,1.0995,1.0995,15800000.0
2007-07-25 22:44:00,1.09848,1.09882,1.09834,1.09858,15800000.0
2007-07-25 22:45:00,1.09834,1.09856,1.09831,1.09839,15200000.0
2007-07-25 22:46:00,1.09885,1.09906,1.09877,1.09888,12000000.0
2007-07-25 22:47:00,1.09847,1.09899,1.09847,1.09899,12600000.0
2007-07-25 22:48:00,1.09941,1.09957,1.09915,1.0993,13600000.0
2007-07-25 22:49:00,1.0997,1.0997,1.09879,1.09926,18400000.0
2007-07-25 22:50:00,1.09944,1.09944,1.09882,1.09909,14600000.0
2007-07-25 22:51:00,1.0989,1.10021,1.0989,1.09945,13000000.0
2007-07-25 22:52:00,1.09951,1.09951,1.09932,1.09937,27400000.0
2007-07-25 22:53:00,1.0995,1.09966,1.09934,1.09934,17600000.0
2007-07-25 22:54:00,1.09925,1.09925,1.0986,1.0986,5400000.0
2007-07-25 22:55:00,1.09835,1.09851,1.09799,1.09832,12800000.0
2007-07-25 22:56:00,1.09801,1.0983,1.09801,1.09814,7400000.0
2007-07-25 22:57:00,1.09855,1.099,1.09855,1.09877,13600000.0
2007-07-25 22:58:00,1.0985,1.0985,1.09661,1.09836,17400000.0
2007-07-25 22:59:00,1.09788,1.0985,1.09787,1.09787,12000000.0
2007-07-25 23:00:00,1.0988,1.10045,1.0988,1.10045,3200000.0
2007-07-25 23:01:00,1.10231,1.10231,1.10087,1.10144,11800000.0
2007-07-25 23:02:00,1.10108,1.10108,1.10024,1.10062,25200000.0
2007-07-25 23:03:00,1.10153,1.10191,1.10143,1.10191,18800000.0
2007-07-25 23:04:00,1.1027,1.10284,1.10234,1.10254,19000000.0
2007-07-25 23:05:00,1.10256,1.10302,1.10256,1.10302,9200000.0
2007-07-25 23:06:00,1.10283,1.10366,1.10272,1.10366,11200000.0
2007-07-25 23:07:00,1.1034,1.10368,1.10333,1.10339,25400000.0
2007-07-25 23:08:00,1.10329,1.10389,1.10329,1.10389,4800000.0
2007-07-25 23:09:00,1.10388,1.10388,1.10364,1.10364,6200000.0
2007-07-25 23:10:00,1.10388,1.10454,1.10355,1.10401,19000000.0
2007-07-25 23:11:00,1.10405,1.10433,1.10395,1.10433,7400000.0
2007-07-25 23:12:00,1.10444,1.10507,1.10444,1.1046,12200000.0
2007-07-25 23:13:00,1.10512,1.10541,1.10493,1.10532,20200000.0
2007-07-25 23:14:00,1.10526,1.10549,1.10502,1.10504,22000000.0
2007-07-25 23:15:00,1.10508,1.10546,1.10494,1.10494,17200000.0
2007-07-25 23:16:00,1.10488,1.10501,1.10454,1.1046,16400000.0
2007-07-25 23:17:00,1.10424,1.10457,1.10408,1.10457,20800000.0
2007-07-25 23:18:00,1.10435,1.10474,1.10418,1.10443,10000000.0
2007-07-25 23:19:00,1.10403,1.10403,1.10366,1.10366,24400000.0
2007-07-25 23:20:00,1.10359,1.10359,1.10284,1.1031,10200000.0
2007-07-25 23:21:00,1.10247,1.10291,1.10247,1.10253,7600000.0
2007-07-25 23:22:00,1.10276,1.10307,1.10266,1.10266,6600000.0
2007-07-25 23:23:00,1.10217,1.10244,1.10197,1.10244,11200000.0
2007-07-25 23:24:00,1.10266,1.1031,1.10221,1.10221,9000000.0
2007-07-25 23:25:00,1.103,1.103,1.1027,1.1027,12400000.0
2007-07-25 23:26:00,1.10266,1.10298,1.10216,1.10244,12400000.0
2007-07-25 23:27:00,1.10255,1.10289,1.10221,1.10289,22600000.0
2007-07-25 23:28:00,1.10311,1.10319,1.10281,1.10319,16000000.0
2007-07-25 23:29:00,1.10339,1.10378,1.10306,1.10306,18200000.0
2007-07-25 23:30:00,1.10343,1.10378,1.10331,1.10378,8600000.0
2007-07-25 23:31:00,1.10422,1.10425,1.10376,1.10393,11800000.0
2007-07-25 23:32:00,1.10379,1.10411,1.10353,1.10406,16200000.0
2007-07-25 23:33:00,1.10421,1.10451,1.10382,1.10382,34600000.0
2007-07-25 23:34:00,1.10416,1.10457,1.10413,1.10442,15800000.0
2007-07-25 23:35:00,1.10411,1.10442,1.104,1.1041,23800000.0
2007-07-25 23:36:00,1.10408,1.10408,1.10386,1.10386,18200000.0
2007-07-25 23:37:00,1.10393,1.10398,1.10333,1.10345,23000000.0
2007-07-25 23:38:00,1.10347,1.10353,1.10325,1.10336,8800000.0
2007-07-25 23:39:00,1.10304,1.10306,1.10207,1.10207,10200000.0
2007-07-25 23:40:00,1.10225,1.1026,1.10218,1.1026,23800000.0
2007-07-25 23:41:00,1.10247,1.10275,1.10201,1.10207,14600000.0
2007-07-25 23:42:00,1.10181,1.10222,1.10181,1.10219,27600000.0
2007-07-25 23:43:00,1.10207,1.10258,1.10195,1.10222,35800000.0
2007-07-25 23:44:00,1.10183,1.10212,1.10183,1.1021,10200000.0
2007-07-25 23:45:00,1.10238,1.10238,1.10191,1.1021,10800000.0
2007-07-25 23:46:00,1.10233,1.10269,1.10233,1.10243,19400000.0
2007-07-25 23:47:00,1.1025,1.10265,1.10232,1.10235,9000000.0
2007-07-25 23:48:00,1.10235,1.10256,1.10235,1.10252,14400000.0
2007-07-25 23:49:00,1.10222,1.10254,1.10222,1.10233,13400000.0
2007-07-25 23:50:00,1.10267,1.10267,1.10246,1.10246,10800000.0
2007-07-25 23:51:00,1.10236,1.10256,1.10229,1.10256,7800000.0
2007-07-25 23:52:00,1.10252,1.10272,1.10231,1.10272,13200000.0
2007-07-25 23:53:00,1.10279,1.10279,1.10236,1.10268,17200000.0
2007-07-25 23:54:00,1.1024,1.10291,1.10232,1.10232,6800000.0
2007-07-25 23:55:00,1.1028,1.103,1.1028,1.1029,22600000.0
2007-07-25 23:56:00,1.10253,1.10273,1.10247,1.10247,22600000.0
2007-07-25 23:57:00,1.10263,1.10301,1.10247,1.10269,9400000.0
2007-07-25 23:58:00,1.10257,1.10319,1.10257,1.10319,10800000.0
2007-07-25 23:59:00,1.10314,1.10343,1.10279,1.10287,9200000.0
2007-07-26 00:00:00,1.10275,1.10313,1.10275,1.10295,4600000.0
2007-07-26 00:01:00,1.10286,1.1031,1.10265,1.10265,14600000.0
2007-07-26 00:02:00,1.1032,1.1032,1.10277,1.10277,12400000.0
2007-07-26 00:03:00,1.10275,1.10322,1.10275,1.10279,25400000.0
2007-07-26 00:04:00,1.10327,1.10327,1.10249,1.10273,17800000.0
2007-07-26 00:05:00,1.1029,1.1029,1.1029,1.1029,13200000.0
2007-07-26 00:06:00,1.10288,1.10296,1.10264,1.10291,13200000.0
2007-07-26 00:07:00,1.10321,1.10321,1.10263,1.10296,8400000.0
2007-07-26 00:08:00,1.10302,1.10319,1.10288,1.10319,17000000.0
2007-07-26 00:09:00,1.10278,1.10305,1.10278,1.10305,22000000.0
2007-07-26 00:10:00,1.10274,1.10333,1.10273,1.10333,17800000.0
2007-07-26 00:11:00,1.10346,1.10346,1.10257,1.10309,21200000.0
2007-07-26 00:12:00,1.10312,1.10358,1.10306,1.10326,16400000.0
2007-07-26 00:13:00,1.10322,1.10359,1.10304,1.10309,18200000.0
2007-07-26 00:14:00,1.10323,1.10372,1.10323,1.10333,12000000.0
2007-07-26 00:15:00,1.10353,1.10353,1.10305,1.10323,19000000.0
2007-07-26 00:16:00,1.10321,1.1035,1.10312,1.10314,10000000.0
2007-07-26 00:17:00,1.10316,1.10316,1.10269,1.10306,14800000.0
2007-07-26 00:18:00,1.103,1.10332,1.10272,1.10272,21200000.0
2007-07-26 00:19:00,1.10316,1.10354,1.10301,1.10346,21800000.0
2007-07-26 00:20:00,1.10283,1.10313,1.10257,1.10304,17800000.0
2007-07-26 00:21:00,1.10308,1.1032,1.10288,1.10318,16800000.0
2007-07-26 00:22:00,1.10319,1.10327,1.10299,1.10307,18600000.0
2007-07-26 00:23:00,1.10304,1.10334,1.10281,1.10281,13000000.0
2007-07-26 00:24:00,1.10332,1.10332,1.10281,1.10293,17000000.0
2007-07-26 00:25:00,1.10298,1.10312,1.10279,1.10279,11600000.0
2007-07-26 00:26:00,1.1035,1.1035,1.1034,1.1034,11600000.0
2007-07-26 00:27:00,1.1028,1.10336,1.1028,1.10293,11600000.0
2007-07-26 00:28:00,1.1033,1.1033,1.1033,1.1033,24000000.0
2007-07-26 00:31:00,1.1034,1.1034,1.1034,1.1034,24000000.0
2007-07-26 00:32:00,1.10316,1.10362,1.10292,1.10323,24000000.0
2007-07-26 00:33:00,1.1036,1.1036,1.1036,1.1036,16800000.0
2007-07-26 00:34:00,1.1035,1.1035,1.1035,1.1035,16800000.0
2007-07-26 00:35:00,1.1033,1.10368,1.10301,1.10332,16800000.0
2007-07-26 00:36:00,1.10313,1.10313,1.10261,1.10281,15600000.0
2007-07-26 00:37:00,1.10282,1.1031,1.10226,1.1031,15800000.0
2007-07-26 00:38:00,1.10242,1.10253,1.10222,1.10228,19400000.0
2007-07-26 00:39:00,1.10288,1.10288,1.10243,1.10261,29200000.0
2007-07-26 00:40:00,1.10241,1.10306,1.10241,1.10273,11000000.0
2007-07-26 00:41:00,1.10243,1.1026,1.10237,1.1026,9600000.0
2007-07-26 00:42:00,1.10235,1.10266,1.10232,1.10232,11600000.0
2007-07-26 00:43:00,1.10262,1.10262,1.10217,1.10217,8200000.0
2007-07-26 00:44:00,1.10237,1.10285,1.10236,1.10244,14800000.0
2007-07-26 00:45:00,1.10221,1.1023,1.1022,1.1023,20400000.0
2007-07-26 00:46:00,1.10214,1.10255,1.10214,1.10229,11800000.0
2007-07-26 00:47:00,1.10236,1.10263,1.10223,1.10223,19400000.0
2007-07-26 00:48:00,1.10253,1.10253,1.10219,1.10233,13000000.0
2007-07-26 00:49:00,1.10222,1.10267,1.10202,1.10267,24000000.0
2007-07-26 00:50:00,1.10271,1.10288,1.1024,1.10288,21400000.0
2007-07-26 00:51:00,1.1032,1.1032,1.1031,1.1032,16400000.0
2007-07-26 00:52:00,1.10278,1.10328,1.10278,1.10293,16400000.0
2007-07-26 00:53:00,1.10282,1.10307,1.10257,1.10295,16000000.0
2007-07-26 00:54:00,1.10293,1.10309,1.10266,1.10281,21600000.0
2007-07-26 00:55:00,1.10286,1.10331,1.10269,1.10303,11800000.0
2007-07-26 00:56:00,1.10319,1.10328,1.10254,1.10303,32400000.0
2007-07-26 00:57:00,1.10312,1.10317,1.10287,1.10313,10200000.0
2007-07-26 00:58:00,1.103,1.10358,1.10286,1.10321,36000000.0
2007-07-26 00:59:00,1.10294,1.1035,1.10273,1.10273,16400000.0
2007-07-26 01:00:00,1.10309,1.10341,1.10287,1.10307,8800000.0
2007-07-26 01:01:00,1.10285,1.1031,1.10283,1.10286,10000000.0
2007-07-26 01:02:00,1.10305,1.10328,1.1029,1.10305,19000000.0
2007-07-26 01:03:00,1.1029,1.10327,1.10263,1.10263,15000000.0
2007-07-26 01:04:00,1.1037,1.1037,1.1035,1.1035,32000000.0
2007-07-26 01:05:00,1.10301,1.10334,1.10292,1.10307,32000000.0
2007-07-26 01:06:00,1.10264,1.10303,1.10245,1.10245,18800000.0
2007-07-26 01:07:00,1.10251,1.10303,1.10244,1.10303,9000000.0
2007-07-26 01:09:00,1.10303,1.10313,1.10276,1.10306,29400000.0
2007-07-26 01:10:00,1.10295,1.10315,1.10241,1.10272,21600000.0
2007-07-26 01:11:00,1.10271,1.10314,1.1026,1.10314,7600000.0
2007-07-26 01:12:00,1.10199,1.10283,1.10199,1.10269,16200000.0
2007-07-26 01:13:00,1.10298,1.10332,1.10267,1.103,14800000.0
2007-07-26 01:14:00,1.10322,1.10332,1.10282,1.10332,14800000.0
2007-07-26 01:15:00,1.10336,1.10347,1.10306,1.10318,16600000.0
2007-07-26 01:16:00,1.10312,1.10338,1.10269,1.103,6600000.0
2007-07-26 01:17:00,1.10328,1.10379,1.10297,1.1036,11000000.0
2007-07-26 01:18:00,1.10382,1.10382,1.10328,1.10375,16400000.0
2007-07-26 01:19:00,1.10346,1.10347,1.1031,1.10346,7400000.0
2007-07-26 01:20:00,1.10376,1.1042,1.10367,1.10367,19400000.0
2007-07-26 01:21:00,1.10377,1.10406,1.10361,1.10361,8200000.0
2007-07-26 01:22:00,1.10381,1.10413,1.10363,1.10397,26600000.0
2007-07-26 01:23:00,1.10392,1.10414,1.10382,1.10395,15400000.0
2007-07-26 01:24:00,1.10405,1.10432,1.10385,1.10407,10200000.0
2007-07-26 01:25:00,1.10396,1.10435,1.10362,1.10435,21800000.0
2007-07-26 01:26:00,1.10438,1.10438,1.10371,1.10378,12400000.0
2007-07-26 01:27:00,1.10391,1.1043,1.10386,1.10386,13800000.0
2007-07-26 01:28:00,1.10424,1.10453,1.10424,1.10429,18600000.0
2007-07-26 01:29:00,1.10424,1.10473,1.10419,1.10452,23400000.0
2007-07-26 01:30:00,1.10447,1.10478,1.10402,1.10448,25000000.0
2007-07-26 01:31:00,1.1048,1.10485,1.10449,1.10449,18600000.0
2007-07-26 01:32:00,1.10454,1.10482,1.10435,1.10435,11200000.0
2007-07-26 01:33:00,1.10475,1.10475,1.10398,1.10448,15200000.0
2007-07-26 01:34:00,1.105,1.105,1.1048,1.1048,11600000.0
2007-07-26 01:35:00,1.10453,1.1047,1.10423,1.10447,11600000.0
2007-07-26 01:36:00,1.10465,1.10521,1.10453,1.1048,18400000.0
2007-07-26 01:37:00,1.10488,1.10522,1.10473,1.10473,7800000.0
2007-07-26 01:38:00,1.10526,1.10526,1.10485,1.10485,15600000.0
2007-07-26 01:39:00,1.10491,1.105,1.1046,1.1046,21600000.0
2007-07-26 01:40:00,1.10462,1.10472,1.1046,1.10468,13200000.0
2007-07-26 01:41:00,1.10444,1.10488,1.10442,1.10475,25400000.0
2007-07-26 01:42:00,1.10476,1.10492,1.10461,1.10461,16600000.0
2007-07-26 01:43:00,1.10516,1.10516,1.10469,1.10472,7200000.0
2007-07-26 01:44:00,1.10492,1.10492,1.10425,1.1043,10400000.0
2007-07-26 01:45:00,1.105,1.105,1.1048,1.1048,12200000.0
2007-07-26 01:46:00,1.10452,1.10473,1.10435,1.10448,12200000.0
2007-07-26 01:47:00,1.1045,1.10512,1.10446,1.10512,10800000.0
2007-07-26 01:48:00,1.10487,1.10487,1.10486,1.10486,3200000.0
2007-07-26 01:49:00,1.10452,1.10467,1.10427,1.10428,18400000.0
2007-07-26 01:50:00,1.1047,1.10498,1.10447,1.10476,15400000.0
2007-07-26 01:51:00,1.1047,1.10495,1.10445,1.10445,13000000.0
2007-07-26 01:52:00,1.10452,1.10477,1.10444,1.10454,17000000.0
2007-07-26 01:53:00,1.10462,1.10476,1.10451,1.10475,16200000.0
2007-07-26 01:54:00,1.10431,1.10433,1.10391,1.10417,16400000.0
2007-07-26 01:55:00,1.10408,1.10485,1.10385,1.10485,12400000.0
2007-07-26 01:56:00,1.10446,1.10481,1.10446,1.10451,19800000.0
2007-07-26 01:57:00,1.10447,1.10474,1.10441,1.10441,10000000.0
2007-07-26 01:58:00,1.1048,1.1049,1.1048,1.1048,23200000.0
2007-07-26 01:59:00,1.10437,1.10459,1.10437,1.10454,23200000.0
2007-07-26 02:00:00,1.10466,1.10471,1.10434,1.10456,11400000.0
2007-07-26 02:01:00,1.1039,1.10406,1.10385,1.10397,13000000.0
2007-07-26 02:02:00,1.10398,1.10436,1.10384,1.10436,10200000.0
2007-07-26 02:03:00,1.10395,1.10411,1.10391,1.10399,12200000.0
2007-07-26 02:04:00,1.10403,1.10408,1.10379,1.10379,8800000.0
2007-07-26 02:05:00,1.10402,1.10407,1.10393,1.10407,8600000.0
2007-07-26 02:06:00,1.10426,1.10426,1.1038,1.10404,11600000.0
2007-07-26 02:07:00,1.10378,1.10392,1.10372,1.10378,14400000.0
2007-07-26 02:08:00,1.10358,1.10366,1.10358,1.10366,4200000.0
2007-07-26 02:10:00,1.10349,1.10392,1.10349,1.10361,22800000.0
2007-07-26 02:11:00,1.1038,1.10404,1.10357,1.10396,11600000.0
2007-07-26 02:12:00,1.10389,1.10409,1.10383,1.10383,14800000.0
2007-07-26 02:13:00,1.10372,1.10416,1.10344,1.10416,22000000.0
2007-07-26 02:14:00,1.1039,1.10424,1.1039,1.10404,18800000.0
2007-07-26 02:15:00,1.10366,1.10401,1.10366,1.10401,17200000.0
2007-07-26 02:16:00,1.10389,1.10389,1.10333,1.10351,10000000.0
2007-07-26 02:17:00,1.104,1.10425,1.10355,1.10355,30200000.0
2007-07-26 02:18:00,1.104,1.104,1.104,1.104,17600000.0
2007-07-26 02:19:00,1.1036,1.10415,1.1036,1.10366,17600000.0
2007-07-26 02:20:00,1.1035,1.10367,1.10349,1.10365,10600000.0
2007-07-26 02:21:00,1.10371,1.10447,1.10371,1.10376,28000000.0
2007-07-26 02:22:00,1.10383,1.10387,1.10382,1.10387,16400000.0
2007-07-26 02:23:00,1.1042,1.10437,1.10394,1.10401,17400000.0
2007-07-26 02:24:00,1.10454,1.10454,1.10391,1.10421,14800000.0
2007-07-26 02:25:00,1.10413,1.10436,1.10412,1.10427,19200000.0
2007-07-26 02:26:00,1.10464,1.10464,1.1038,1.1038,16800000.0
2007-07-26 02:27:00,1.104,1.10431,1.104,1.10403,15000000.0
2007-07-26 02:28:00,1.10389,1.10417,1.10379,1.10383,15400000.0
2007-07-26 02:29:00,1.10419,1.10434,1.10409,1.10434,13000000.0
2007-07-26 02:30:00,1.10414,1.10414,1.1035,1.1035,10800000.0
2007-07-26 02:31:00,1.104,1.10416,1.10386,1.10409,23600000.0
2007-07-26 02:32:00,1.1041,1.10425,1.10401,1.10413,12800000.0
2007-07-26 02:33:00,1.1043,1.1043,1.1043,1.1043,8400000.0
2007-07-26 02:34:00,1.1042,1.10442,1.10412,1.10412,8400000.0
2007-07-26 02:35:00,1.10392,1.10476,1.10392,1.10413,7200000.0
2007-07-26 02:36:00,1.10431,1.10431,1.1038,1.10395,8200000.0
2007-07-26 02:37:00,1.10394,1.10416,1.10383,1.10395,9600000.0
2007-07-26 02:38:00,1.1044,1.1045,1.1043,1.1045,28800000.0
2007-07-26 02:39:00,1.10399,1.10427,1.10375,1.10405,28800000.0
2007-07-26 02:40:00,1.10404,1.10422,1.10388,1.10401,14600000.0
2007-07-26 02:41:00,1.10364,1.10391,1.10337,1.10337,9400000.0
2007-07-26 02:42:00,1.10391,1.10426,1.10362,1.10362,25200000.0
2007-07-26 02:43:00,1.10388,1.10431,1.1038,1.1038,14000000.0
2007-07-26 02:44:00,1.1045,1.1045,1.10388,1.10412,26800000.0
2007-07-26 02:45:00,1.1043,1.1044,1.1043,1.1043,30800000.0
2007-07-26 02:46:00,1.10401,1.10415,1.10375,1.1041,30800000.0
2007-07-26 02:47:00,1.10404,1.10422,1.10385,1.1042,23400000.0
2007-07-26 02:48:00,1.10385,1.10391,1.10378,1.10378,10200000.0
2007-07-26 02:49:00,1.10359,1.10367,1.10358,1.10367,11200000.0
2007-07-26 02:50:00,1.1038,1.10411,1.10367,1.10387,27600000.0
2007-07-26 02:52:00,1.1036,1.10409,1.10322,1.10322,19200000.0
2007-07-26 02:53:00,1.10313,1.10363,1.10313,1.10357,21600000.0
2007-07-26 02:54:00,1.10346,1.10346,1.10307,1.10322,6800000.0
2007-07-26 02:55:00,1.10273,1.10309,1.10266,1.10306,14200000.0
2007-07-26 02:56:00,1.10297,1.10301,1.1028,1.10291,18400000.0
2007-07-26 02:57:00,1.1029,1.1029,1.10242,1.10289,17800000.0
2007-07-26 02:58:00,1.10255,1.10281,1.10251,1.10281,6800000.0
2007-07-26 02:59:00,1.1026,1.10281,1.10243,1.10251,20800000.0
2007-07-26 03:00:00,1.10265,1.10305,1.10245,1.10263,32800000.0
2007-07-26 03:01:00,1.10285,1.10285,1.10251,1.10252,25600000.0
2007-07-26 03:02:00,1.10292,1.10326,1.10261,1.1029,15800000.0
2007-07-26 03:03:00,1.10277,1.10319,1.10266,1.10279,20600000.0
2007-07-26 03:04:00,1.10231,1.10308,1.10228,1.10308,11000000.0
2007-07-26 03:05:00,1.10283,1.1033,1.10283,1.10307,31200000.0
2007-07-26 03:06:00,1.10331,1.10357,1.10296,1.10322,17000000.0
2007-07-26 03:07:00,1.10365,1.10365,1.10297,1.10304,18600000.0
2007-07-26 03:08:00,1.10303,1.10334,1.10291,1.10319,7400000.0
2007-07-26 03:09:00,1.10278,1.10347,1.10246,1.10246,16600000.0
2007-07-26 03:10:00,1.103,1.10312,1.103,1.103,7200000.0
2007-07-26 03:11:00,1.10306,1.10306,1.10296,1.10296,5000000.0
2007-07-26 03:12:00,1.10305,1.10335,1.10305,1.10314,19200000.0
2007-07-26 03:13:00,1.10385,1.10407,1.10376,1.10401,18600000.0
2007-07-26 03:14:00,1.10401,1.10401,1.10266,1.10299,21800000.0
2007-07-26 03:15:00,1.10305,1.10342,1.10305,1.10338,8000000.0
2007-07-26 03:16:00,1.10373,1.10391,1.10373,1.10391,5000000.0
2007-07-26 03:17:00,1.10419,1.10457,1.10407,1.10407,7800000.0
2007-07-26 03:18:00,1.10389,1.10445,1.10389,1.10432,18200000.0
2007-07-26 03:19:00,1.10398,1.10445,1.10387,1.10394,10400000.0
2007-07-26 03:20:00,1.10395,1.10477,1.1039,1.10455,10200000.0
2007-07-26 03:21:00,1.10467,1.10467,1.10397,1.10405,31800000.0
2007-07-26 03:22:00,1.10402,1.10448,1.10386,1.10401,21000000.0
2007-07-26 03:23:00,1.10389,1.10442,1.10389,1.10404,12400000.0
2007-07-26 03:24:00,1.10416,1.1042,1.10376,1.104,20600000.0
2007-07-26 03:25:00,1.10381,1.104,1.10353,1.104,11000000.0
2007-07-26 03:26:00,1.1037,1.10402,1.10345,1.10371,13800000.0
2007-07-26 03:27:00,1.10345,1.10373,1.10336,1.10336,5800000.0
2007-07-26 03:28:00,1.10357,1.10357,1.10302,1.10334,19400000.0
2007-07-26 03:29:00,1.10336,1.1036,1.1033,1.1036,17000000.0
2007-07-26 03:30:00,1.10354,1.10384,1.1034,1.10375,13400000.0
2007-07-26 03:31:00,1.10374,1.10408,1.10362,1.10401,15800000.0
2007-07-26 03:32:00,1.10388,1.10412,1.10388,1.10391,17600000.0
2007-07-26 03:33:00,1.10358,1.1042,1.10349,1.1042,10200000.0
2007-07-26 03:34:00,1.10401,1.10421,1.10365,1.10417,12000000.0
2007-07-26 03:35:00,1.10416,1.10463,1.10413,1.10414,15400000.0
2007-07-26 03:36:00,1.10447,1.10447,1.10402,1.10407,12800000.0
2007-07-26 03:37:00,1.1039,1.10439,1.1039,1.10419,13000000.0
2007-07-26 03:38:00,1.1046,1.1046,1.1045,1.1046,25600000.0
2007-07-26 03:39:00,1.1045,1.1045,1.1044,1.1044,25600000.0
2007-07-26 03:40:00,1.1045,1.10462,1.10425,1.10425,25600000.0
2007-07-26 03:41:00,1.104,1.1044,1.104,1.10431,9000000.0
2007-07-26 03:42:00,1.10428,1.10436,1.10416,1.10436,23600000.0
2007-07-26 03:43:00,1.10423,1.10454,1.10423,1.10444,12200000.0
2007-07-26 03:44:00,1.10466,1.10466,1.10442,1.10442,3600000.0
2007-07-26 03:45:00,1.10435,1.10456,1.10431,1.10435,18000000.0
2007-07-26 03:46:00,1.1039,1.10462,1.1039,1.10438,24200000.0
2007-07-26 03:47:00,1.10437,1.10447,1.10412,1.10432,17800000.0
2007-07-26 03:48:00,1.10422,1.10444,1.10409,1.10414,21800000.0
2007-07-26 03:49:00,1.10434,1.10444,1.10415,1.10444,23800000.0
2007-07-26 03:50:00,1.10481,1.10505,1.10481,1.10505,2600000.0
2007-07-26 03:51:00,1.10461,1.10518,1.10451,1.10518,10600000.0
2007-07-26 03:52:00,1.10479,1.1048,1.10451,1.10451,12800000.0
2007-07-26 03:53:00,1.10504,1.10504,1.10429,1.10493,26600000.0
2007-07-26 03:54:00,1.10466,1.10504,1.10466,1.10474,8600000.0
2007-07-26 03:55:00,1.10518,1.10575,1.10518,1.10555,10600000.0
2007-07-26 03:56:00,1.10556,1.10577,1.10537,1.10552,25400000.0
2007-07-26 03:57:00,1.10533,1.10548,1.10504,1.10504,9400000.0
2007-07-26 03:58:00,1.10527,1.10574,1.10515,1.10515,23400000.0
2007-07-26 03:59:00,1.1046,1.10552,1.1046,1.10529,25800000.0
2007-07-26 04:00:00,1.10522,1.10522,1.10437,1.10437,21400000.0
2007-07-26 04:01:00,1.10524,1.10524,1.10505,1.10505,2600000.0
2007-07-26 04:02:00,1.10502,1.10534,1.10502,1.10534,2600000.0
2007-07-26 04:03:00,1.10576,1.10576,1.10517,1.10527,3600000.0
2007-07-26 04:04:00,1.10515,1.10541,1.10515,1.1054,20400000.0
2007-07-26 04:05:00,1.10527,1.10553,1.10508,1.10553,14600000.0
2007-07-26 04:06:00,1.10574,1.10574,1.10545,1.10545,5200000.0
2007-07-26 04:07:00,1.10535,1.10589,1.10535,1.10581,14600000.0
2007-07-26 04:08:00,1.10576,1.10621,1.10576,1.1058,15200000.0
2007-07-26 04:09:00,1.10591,1.10599,1.10551,1.10599,13400000.0
2007-07-26 04:10:00,1.10567,1.10614,1.10567,1.10614,13400000.0
2007-07-26 04:11:00,1.106,1.10648,1.106,1.10648,8800000.0
2007-07-26 04:12:00,1.1065,1.10658,1.10644,1.10654,10000000.0
2007-07-26 04:13:00,1.10651,1.10704,1.10651,1.10676,11000000.0
2007-07-26 04:14:00,1.10708,1.10758,1.10683,1.10715,19800000.0
2007-07-26 04:15:00,1.10685,1.10762,1.10676,1.10762,17800000.0
2007-07-26 04:16:00,1.10763,1.10763,1.10693,1.10698,13400000.0
2007-07-26 04:17:00,1.1074,1.1074,1.10653,1.10657,22400000.0
2007-07-26 04:18:00,1.10669,1.10703,1.10665,1.1068,11800000.0
2007-07-26 04:19:00,1.10683,1.10721,1.10622,1.10675,21800000.0
2007-07-26 04:20:00,1.10674,1.10737,1.10659,1.10682,20000000.0
2007-07-26 04:21:00,1.10713,1.10736,1.10701,1.10701,8000000.0
2007-07-26 04:22:00,1.10738,1.10762,1.10735,1.10752,18600000.0
2007-07-26 04:23:00,1.10737,1.10778,1.10737,1.10754,12000000.0
2007-07-26 04:24:00,1.10795,1.10795,1.10764,1.10764,3200000.0
2007-07-26 04:25:00,1.1075,1.10772,1.1075,1.10754,10800000.0
2007-07-26 04:26:00,1.10762,1.10832,1.10762,1.10783,16000000.0
2007-07-26 04:27:00,1.10768,1.10815,1.10765,1.10806,11600000.0
2007-07-26 04:28:00,1.10756,1.10756,1.10722,1.10722,7400000.0
2007-07-26 04:29:00,1.10756,1.10756,1.10708,1.10722,10400000.0
2007-07-26 04:30:00,1.10755,1.10755,1.10679,1.10707,15800000.0
2007-07-26 04:31:00,1.10702,1.10733,1.10675,1.10692,11800000.0
2007-07-26 04:32:00,1.10724,1.10724,1.10688,1.1071,10600000.0
2007-07-26 04:33:00,1.10693,1.10701,1.10644,1.10688,18400000.0
2007-07-26 04:34:00,1.10691,1.1071,1.10672,1.10709,13600000.0
2007-07-26 04:35:00,1.10699,1.1074,1.10687,1.10687,19800000.0
2007-07-26 04:36:00,1.10731,1.10731,1.10715,1.10715,2000000.0
2007-07-26 04:37:00,1.10736,1.10779,1.10736,1.10743,22000000.0
2007-07-26 04:38:00,1.10712,1.10738,1.10691,1.10738,8800000.0
2007-07-26 04:39:00,1.10771,1.10781,1.10762,1.10774,20200000.0
2007-07-26 04:40:00,1.10785,1.10787,1.10754,1.10754,17000000.0
2007-07-26 04:41:00,1.10801,1.10836,1.10801,1.10824,9800000.0
2007-07-26 04:42:00,1.10813,1.10837,1.1078,1.10799,27200000.0
2007-07-26 04:43:00,1.10825,1.10825,1.1078,1.1078,12400000.0
2007-07-26 04:44:00,1.10832,1.10871,1.10794,1.10813,16200000.0
2007-07-26 04:45:00,1.10832,1.10832,1.10819,1.10819,3200000.0
2007-07-26 04:46:00,1.10769,1.1079,1.10739,1.10764,22600000.0
2007-07-26 04:47:00,1.10752,1.10781,1.10752,1.10781,18800000.0
2007-07-26 04:48:00,1.10789,1.1079,1.1076,1.10761,19000000.0
2007-07-26 04:49:00,1.10779,1.10806,1.1074,1.10781,18600000.0
2007-07-26 04:50:00,1.10792,1.108,1.10762,1.108,11800000.0
2007-07-26 04:51:00,1.10771,1.10795,1.10742,1.10795,11600000.0
2007-07-26 04:52:00,1.10787,1.10803,1.10766,1.10795,11200000.0
2007-07-26 04:53:00,1.10739,1.10833,1.10739,1.10773,21600000.0
2007-07-26 04:54:00,1.10797,1.10797,1.10739,1.10755,10800000.0
2007-07-26 04:55:00,1.10741,1.10772,1.10731,1.10731,17600000.0
2007-07-26 04:56:00,1.1072,1.10752,1.10701,1.10747,15200000.0
2007-07-26 04:57:00,1.1073,1.1073,1.10703,1.10719,11600000.0
2007-07-26 04:58:00,1.10726,1.10761,1.10713,1.10733,21400000.0
2007-07-26 04:59:00,1.10735,1.10738,1.10698,1.10737,7600000.0
2007-07-26 05:00:00,1.1074,1.1074,1.10708,1.10736,17400000.0
2007-07-26 05:01:00,1.10732,1.10778,1.10691,1.10778,17000000.0
2007-07-26 05:02:00,1.10769,1.10769,1.10729,1.10729,7600000.0
2007-07-26 05:03:00,1.10762,1.10768,1.10702,1.10768,23600000.0
2007-07-26 05:04:00,1.10732,1.10745,1.10704,1.10713,8200000.0
2007-07-26 05:05:00,1.10678,1.10691,1.10672,1.10672,9800000.0
2007-07-26 05:06:00,1.10707,1.10707,1.10669,1.10689,17200000.0
2007-07-26 05:07:00,1.10683,1.10717,1.10683,1.10689,10600000.0
2007-07-26 05:08:00,1.10739,1.10743,1.10709,1.10719,8200000.0
2007-07-26 05:09:00,1.1069,1.10714,1.10689,1.10705,30400000.0
2007-07-26 05:10:00,1.1074,1.1074,1.1072,1.1072,17800000.0
2007-07-26 05:11:00,1.10709,1.10709,1.10696,1.10709,17800000.0
2007-07-26 05:12:00,1.10712,1.10755,1.10704,1.10704,12800000.0
2007-07-26 05:13:00,1.1075,1.1076,1.1074,1.1075,27200000.0
2007-07-26 05:14:00,1.10712,1.10723,1.10687,1.10687,27200000.0
2007-07-26 05:15:00,1.10702,1.10739,1.10702,1.10731,11000000.0
2007-07-26 05:16:00,1.10762,1.10762,1.10701,1.10709,24400000.0
2007-07-26 05:17:00,1.10735,1.10744,1.10713,1.10713,15200000.0
2007-07-26 05:18:00,1.10745,1.10745,1.10712,1.10712,22000000.0
2007-07-26 05:19:00,1.10699,1.10775,1.10699,1.1076,10000000.0
2007-07-26 05:20:00,1.10763,1.10763,1.10721,1.10753,17000000.0
2007-07-26 05:21:00,1.1072,1.1072,1.10715,1.10715,4800000.0
2007-07-26 05:22:00,1.10729,1.10744,1.10705,1.10711,13600000.0
2007-07-26 05:23:00,1.10699,1.10725,1.10691,1.10694,11200000.0
2007-07-26 05:24:00,1.1073,1.1074,1.1072,1.1074,14400000.0
2007-07-26 05:25:00,1.10734,1.10734,1.10699,1.10706,14400000.0
2007-07-26 05:26:00,1.1073,1.1074,1.1073,1.1074,11000000.0
2007-07-26 05:27:00,1.10716,1.10716,1.10675,1.10678,11000000.0
2007-07-26 05:28:00,1.1073,1.1073,1.1072,1.1072,19400000.0
2007-07-26 05:29:00,1.10696,1.10696,1.10634,1.10665,19400000.0
2007-07-26 05:30:00,1.10663,1.10694,1.10656,1.10666,11000000.0
2007-07-26 05:31:00,1.10665,1.10685,1.10631,1.10661,20600000.0
2007-07-26 05:32:00,1.10675,1.10691,1.10646,1.10664,15400000.0
2007-07-26 05:33:00,1.10671,1.10687,1.10644,1.10669,13400000.0
2007-07-26 05:34:00,1.10676,1.10678,1.10668,1.10678,3600000.0
2007-07-26 05:35:00,1.10673,1.10699,1.10662,1.10683,20200000.0
2007-07-26 05:36:00,1.10668,1.10668,1.10644,1.10661,6800000.0
2007-07-26 05:37:00,1.10675,1.10676,1.10655,1.10655,17400000.0
2007-07-26 05:38:00,1.10729,1.10747,1.1069,1.1069,12400000.0
2007-07-26 05:39:00,1.10723,1.10723,1.10678,1.10711,11000000.0
2007-07-26 05:40:00,1.107,1.10755,1.10679,1.10679,7600000.0
2007-07-26 05:41:00,1.10639,1.10639,1.10603,1.10639,13400000.0
2007-07-26 05:42:00,1.1066,1.107,1.1066,1.1066,16000000.0
2007-07-26 05:43:00,1.10616,1.10677,1.10609,1.10635,16000000.0
2007-07-26 05:44:00,1.10639,1.10703,1.10632,1.10703,19000000.0
2007-07-26 05:45:00,1.10715,1.10715,1.10648,1.10662,31400000.0
2007-07-26 05:46:00,1.10623,1.10681,1.10621,1.1064,30200000.0
2007-07-26 05:47:00,1.10653,1.10667,1.10642,1.10642,14200000.0
2007-07-26 05:48:00,1.1062,1.10683,1.1062,1.10649,14000000.0
2007-07-26 05:49:00,1.1068,1.10693,1.10641,1.10641,16600000.0
2007-07-26 05:50:00,1.10654,1.1069,1.10654,1.10666,10800000.0
2007-07-26 05:51:00,1.10669,1.10707,1.10627,1.10639,12400000.0
2007-07-26 05:52:00,1.10654,1.10681,1.1062,1.1062,27600000.0
2007-07-26 05:53:00,1.10661,1.10677,1.10643,1.10664,18200000.0
2007-07-26 05:54:00,1.10675,1.10692,1.10657,1.10657,9200000.0
2007-07-26 05:55:00,1.10703,1.10714,1.10663,1.10689,19400000.0
2007-07-26 05:56:00,1.10681,1.10693,1.10651,1.10662,14400000.0
2007-07-26 05:57:00,1.10673,1.10674,1.10645,1.10673,12600000.0
2007-07-26 05:58:00,1.1062,1.10706,1.10602,1.10706,15400000.0
2007-07-26 05:59:00,1.10657,1.10676,1.10634,1.10655,37200000.0
2007-07-26 06:00:00,1.10676,1.10679,1.10628,1.10676,28000000.0
2007-07-26 06:01:00,1.10699,1.10699,1.1063,1.10667,10800000.0
2007-07-26 06:02:00,1.10659,1.10697,1.10651,1.10697,18200000.0
2007-07-26 06:03:00,1.10684,1.10723,1.10662,1.10723,15200000.0
2007-07-26 06:04:00,1.10707,1.10707,1.10642,1.10677,13000000.0
2007-07-26 06:05:00,1.10667,1.1067,1.10625,1.10637,13400000.0
2007-07-26 06:06:00,1.10632,1.10652,1.10588,1.10603,18800000.0
2007-07-26 06:07:00,1.1061,1.1061,1.10559,1.10586,11400000.0
2007-07-26 06:08:00,1.10585,1.10606,1.10583,1.10583,14800000.0
2007-07-26 06:09:00,1.10609,1.10612,1.10572,1.10572,12200000.0
2007-07-26 06:10:00,1.10582,1.10647,1.10582,1.10598,25400000.0
2007-07-26 06:11:00,1.10603,1.10634,1.10603,1.10614,18200000.0
2007-07-26 06:12:00,1.10615,1.10675,1.106,1.106,20000000.0
2007-07-26 06:13:00,1.10601,1.10601,1.10564,1.10586,18400000.0
2007-07-26 06:14:00,1.10545,1.10587,1.10545,1.10587,13400000.0
2007-07-26 06:15:00,1.10554,1.10601,1.10549,1.10568,18600000.0
2007-07-26 06:16:00,1.10564,1.10635,1.10511,1.10573,10600000.0
2007-07-26 06:17:00,1.10601,1.10601,1.10563,1.10579,14000000.0
2007-07-26 06:18:00,1.1063,1.1063,1.1061,1.1061,9000000.0
2007-07-26 06:19:00,1.10585,1.10589,1.10553,1.1058,9000000.0
2007-07-26 06:21:00,1.1061,1.1061,1.1061,1.1061,12200000.0
2007-07-26 06:23:00,1.10585,1.10613,1.10582,1.1059,12200000.0
2007-07-26 06:24:00,1.10588,1.10588,1.10503,1.10576,25600000.0
2007-07-26 06:25:00,1.10574,1.10598,1.10562,1.10574,23400000.0
2007-07-26 06:26:00,1.10618,1.10618,1.10551,1.10601,12200000.0
2007-07-26 06:27:00,1.10563,1.10604,1.10563,1.10597,10000000.0
2007-07-26 06:28:00,1.10639,1.10648,1.10606,1.10615,11600000.0
2007-07-26 06:29:00,1.10616,1.1062,1.106,1.10612,18400000.0
2007-07-26 06:30:00,1.1066,1.1066,1.10613,1.10613,15000000.0
2007-07-26 06:31:00,1.10658,1.10708,1.10635,1.10635,5200000.0
2007-07-26 06:32:00,1.10642,1.10719,1.10642,1.10719,19400000.0
2007-07-26 06:33:00,1.10694,1.10705,1.10658,1.10658,10400000.0
2007-07-26 06:34:00,1.10666,1.1073,1.10662,1.1073,15200000.0
2007-07-26 06:35:00,1.10746,1.10746,1.10664,1.10685,14800000.0
2007-07-26 06:36:00,1.10698,1.10729,1.10681,1.10699,22400000.0
2007-07-26 06:37:00,1.10682,1.10712,1.10682,1.10688,10800000.0
2007-07-26 06:38:00,1.10687,1.10721,1.10677,1.10712,22400000.0
2007-07-26 06:39:00,1.10693,1.10698,1.10648,1.10661,31600000.0
2007-07-26 06:40:00,1.10664,1.107,1.1065,1.10673,21000000.0
2007-07-26 06:41:00,1.10638,1.1066,1.10636,1.10638,19200000.0
2007-07-26 06:42:00,1.10713,1.10733,1.10635,1.10677,16800000.0
2007-07-26 06:43:00,1.10678,1.10691,1.10669,1.10691,26400000.0
2007-07-26 06:44:00,1.1074,1.1074,1.1073,1.1074,17600000.0
2007-07-26 06:45:00,1.10743,1.10743,1.10699,1.10713,17600000.0
2007-07-26 06:46:00,1.10728,1.10775,1.10701,1.1072,25400000.0
2007-07-26 06:47:00,1.10684,1.10744,1.10684,1.10697,24400000.0
2007-07-26 06:48:00,1.10709,1.10709,1.10679,1.10679,13800000.0
2007-07-26 06:49:00,1.10689,1.10703,1.1068,1.1068,12000000.0
2007-07-26 06:50:00,1.10661,1.10662,1.1062,1.10622,11400000.0
2007-07-26 06:51:00,1.10626,1.10656,1.10608,1.10642,13800000.0
2007-07-26 06:52:00,1.10623,1.10656,1.10605,1.10605,23600000.0
2007-07-26 06:53:00,1.1062,1.10687,1.10616,1.10634,24400000.0
2007-07-26 06:54:00,1.10619,1.10629,1.10598,1.10598,26200000.0
2007-07-26 06:55:00,1.10645,1.10662,1.10624,1.10631,31600000.0
2007-07-26 06:56:00,1.1068,1.1069,1.1067,1.1068,11000000.0
2007-07-26 06:57:00,1.10655,1.10655,1.10583,1.10602,11000000.0
2007-07-26 06:58:00,1.10657,1.10657,1.10594,1.10608,16000000.0
2007-07-26 06:59:00,1.10674,1.10674,1.10651,1.10664,21200000.0
2007-07-26 07:00:00,1.10641,1.10714,1.10625,1.1064,20400000.0
2007-07-26 07:01:00,1.10646,1.10646,1.10634,1.10638,10600000.0
2007-07-26 07:02:00,1.10649,1.10665,1.10637,1.10665,7400000.0
2007-07-26 07:03:00,1.10632,1.10632,1.1058,1.10596,10800000.0
2007-07-26 07:04:00,1.10592,1.10644,1.10592,1.10641,16600000.0
2007-07-26 07:05:00,1.10632,1.10635,1.10575,1.10613,21200000.0
2007-07-26 07:06:00,1.10622,1.10648,1.1062,1.10648,26800000.0
2007-07-26 07:07:00,1.1063,1.10656,1.10624,1.10638,18200000.0
2007-07-26 07:08:00,1.10675,1.1069,1.10645,1.10647,12000000.0
2007-07-26 07:09:00,1.10641,1.10664,1.1064,1.10652,19000000.0
2007-07-26 07:10:00,1.10617,1.10636,1.10612,1.10612,34200000.0
2007-07-26 07:11:00,1.10607,1.10642,1.10575,1.10624,27400000.0
2007-07-26 07:12:00,1.1062,1.10654,1.10609,1.10627,21600000.0
2007-07-26 07:13:00,1.10634,1.10644,1.10632,1.10634,7400000.0
2007-07-26 07:14:00,1.10656,1.10656,1.10612,1.10626,14200000.0
2007-07-26 07:15:00,1.10644,1.10644,1.10598,1.10636,13800000.0
2007-07-26 07:16:00,1.10655,1.10665,1.10588,1.10665,29600000.0
2007-07-26 07:17:00,1.1067,1.1069,1.1067,1.1068,10000000.0
2007-07-26 07:18:00,1.10638,1.10693,1.10638,1.10693,10000000.0
2007-07-26 07:19:00,1.10683,1.10684,1.10631,1.10677,19600000.0
2007-07-26 07:20:00,1.10668,1.10695,1.10644,1.10695,19600000.0
2007-07-26 07:21:00,1.10703,1.10721,1.10677,1.10677,16200000.0
2007-07-26 07:22:00,1.10696,1.10713,1.10669,1.1071,21600000.0
2007-07-26 07:23:00,1.10732,1.10732,1.107,1.107,2600000.0
2007-07-26 07:24:00,1.10748,1.10748,1.10695,1.10695,14600000.0
2007-07-26 07:25:00,1.10729,1.1074,1.1071,1.10723,11200000.0
2007-07-26 07:26:00,1.10717,1.10729,1.10703,1.10708,11800000.0
2007-07-26 07:27:00,1.10712,1.10712,1.10651,1.10651,7400000.0
2007-07-26 07:28:00,1.10678,1.1071,1.10678,1.1071,3200000.0
2007-07-26 07:29:00,1.10685,1.10726,1.10676,1.10677,13000000.0
2007-07-26 07:30:00,1.10625,1.10711,1.10625,1.10711,9400000.0
2007-07-26 07:31:00,1.10718,1.10718,1.1062,1.10663,31400000.0
2007-07-26 07:32:00,1.10677,1.10698,1.10667,1.10698,17800000.0
2007-07-26 07:33:00,1.10694,1.10694,1.10639,1.10639,19400000.0
2007-07-26 07:34:00,1.1067,1.10718,1.10646,1.10718,17400000.0
2007-07-26 07:35:00,1.10658,1.10702,1.10612,1.10702,17400000.0
2007-07-26 07:36:00,1.1065,1.10691,1.1065,1.10674,33600000.0
2007-07-26 07:37:00,1.1067,1.10713,1.10653,1.10653,23400000.0
2007-07-26 07:38:00,1.1065,1.10692,1.10639,1.10642,13200000.0
2007-07-26 07:39:00,1.10664,1.10664,1.10631,1.10643,12200000.0
2007-07-26 07:40:00,1.10622,1.10646,1.1062,1.10625,17400000.0
2007-07-26 07:41:00,1.106,1.10617,1.10571,1.10607,11400000.0
2007-07-26 07:42:00,1.10651,1.10677,1.1063,1.10646,17200000.0
2007-07-26 07:43:00,1.10627,1.10669,1.10627,1.10659,14800000.0
2007-07-26 07:44:00,1.10645,1.10686,1.10617,1.10641,9600000.0
2007-07-26 07:45:00,1.10645,1.10659,1.10632,1.10632,19000000.0
2007-07-26 07:46:00,1.10617,1.10662,1.10617,1.10641,20400000.0
2007-07-26 07:47:00,1.10666,1.10666,1.10645,1.10654,22600000.0
2007-07-26 07:48:00,1.10668,1.10668,1.10648,1.10648,9000000.0
2007-07-26 07:49:00,1.10625,1.10646,1.10585,1.10631,30200000.0
2007-07-26 07:50:00,1.10636,1.10698,1.10627,1.10643,25600000.0
2007-07-26 07:51:00,1.10637,1.10665,1.10636,1.10651,16400000.0
2007-07-26 07:52:00,1.10654,1.10655,1.10638,1.10648,9800000.0
2007-07-26 07:53:00,1.10675,1.10696,1.10662,1.10664,10800000.0
2007-07-26 07:54:00,1.10677,1.10728,1.10625,1.1068,24400000.0
2007-07-26 07:55:00,1.10677,1.1069,1.10655,1.10666,10200000.0
2007-07-26 07:56:00,1.107,1.10703,1.10653,1.10701,20600000.0
2007-07-26 07:57:00,1.10697,1.10768,1.10697,1.1072,15400000.0
2007-07-26 07:58:00,1.10718,1.10768,1.10718,1.1074,19200000.0
2007-07-26 07:59:00,1.10735,1.10769,1.10725,1.10769,14000000.0
2007-07-26 08:00:00,1.10711,1.10751,1.10711,1.10728,25400000.0
2007-07-26 08:01:00,1.10737,1.10754,1.10713,1.10754,7800000.0
2007-07-26 08:02:00,1.10728,1.10743,1.10714,1.10743,12000000.0
2007-07-26 08:03:00,1.1076,1.1076,1.1076,1.1076,10600000.0
2007-07-26 08:04:00,1.10772,1.10772,1.10682,1.10734,10600000.0
2007-07-26 08:05:00,1.10712,1.10733,1.10693,1.10733,35800000.0
2007-07-26 08:06:00,1.10699,1.10756,1.10699,1.10756,34000000.0
2007-07-26 08:07:00,1.10792,1.10816,1.10774,1.10807,27800000.0
2007-07-26 08:08:00,1.10787,1.10822,1.10753,1.10753,16200000.0
2007-07-26 08:09:00,1.10772,1.10804,1.1077,1.10777,22400000.0
2007-07-26 08:10:00,1.10761,1.10779,1.10731,1.10736,11000000.0
2007-07-26 08:11:00,1.1078,1.1079,1.1075,1.1076,8400000.0
2007-07-26 08:12:00,1.10727,1.10744,1.10698,1.10698,8400000.0
2007-07-26 08:13:00,1.10694,1.10753,1.10692,1.10695,16800000.0
2007-07-26 08:14:00,1.10738,1.10738,1.1069,1.10711,19000000.0
2007-07-26 08:15:00,1.10707,1.10749,1.10691,1.10749,12200000.0
2007-07-26 08:16:00,1.10709,1.10744,1.10709,1.10744,14000000.0
2007-07-26 08:17:00,1.10709,1.10728,1.10683,1.10709,11400000.0
2007-07-26 08:18:00,1.10776,1.10776,1.1072,1.10752,11400000.0
2007-07-26 08:19:00,1.1069,1.10707,1.1069,1.10707,5000000.0
2007-07-26 08:20:00,1.10698,1.10698,1.10663,1.1068,21800000.0
2007-07-26 08:21:00,1.10701,1.10739,1.10669,1.10738,22000000.0
2007-07-26 08:22:00,1.10703,1.10741,1.107,1.10741,13000000.0
2007-07-26 08:23:00,1.10721,1.10721,1.1072,1.1072,2600000.0
2007-07-26 08:24:00,1.10756,1.10767,1.10739,1.10767,9400000.0
2007-07-26 08:25:00,1.10757,1.10815,1.10738,1.10738,16800000.0
2007-07-26 08:26:00,1.10764,1.1081,1.10754,1.10762,12400000.0
2007-07-26 08:27:00,1.10772,1.10816,1.1077,1.10816,16000000.0
2007-07-26 08:28:00,1.1083,1.10841,1.10812,1.10823,11200000.0
2007-07-26 08:29:00,1.10846,1.10878,1.10841,1.10845,23600000.0
2007-07-26 08:30:00,1.10833,1.10838,1.10809,1.10838,8400000.0
2007-07-26 08:31:00,1.10803,1.10847,1.10803,1.10824,14400000.0
2007-07-26 08:32:00,1.10792,1.1086,1.10775,1.10784,10200000.0
2007-07-26 08:33:00,1.10797,1.10828,1.10797,1.10819,23600000.0
2007-07-26 08:34:00,1.10795,1.10829,1.10782,1.10829,23600000.0
2007-07-26 08:35:00,1.10825,1.10879,1.10821,1.10838,20800000.0
2007-07-26 08:36:00,1.10834,1.10834,1.10796,1.10809,10000000.0
2007-07-26 08:37:00,1.1081,1.1081,1.10765,1.10781,8200000.0
2007-07-26 08:38:00,1.10756,1.10818,1.10724,1.10818,18600000.0
2007-07-26 08:39:00,1.10791,1.10791,1.1078,1.1078,9600000.0
2007-07-26 08:40:00,1.1078,1.10786,1.10768,1.10786,12200000.0
2007-07-26 08:41:00,1.10772,1.10772,1.10733,1.10762,17800000.0
2007-07-26 08:42:00,1.10783,1.1084,1.10768,1.10782,16400000.0
2007-07-26 08:43:00,1.10818,1.10818,1.10797,1.10797,6400000.0
2007-07-26 08:44:00,1.10803,1.10803,1.10765,1.10773,12200000.0
2007-07-26 08:45:00,1.10784,1.10794,1.10743,1.10743,27400000.0
2007-07-26 08:46:00,1.10728,1.10755,1.10704,1.10704,23800000.0
2007-07-26 08:47:00,1.1071,1.10754,1.10704,1.10724,24400000.0
2007-07-26 08:48:00,1.10723,1.10777,1.10718,1.10729,18000000.0
2007-07-26 08:49:00,1.10767,1.10797,1.10749,1.10762,20400000.0
2007-07-26 08:50:00,1.10731,1.10774,1.10731,1.10753,18400000.0
2007-07-26 08:51:00,1.10741,1.10767,1.10724,1.10759,59800000.0
2007-07-26 08:52:00,1.10821,1.1086,1.10801,1.10843,31600000.0
2007-07-26 08:53:00,1.10826,1.10861,1.10823,1.10823,10600000.0
2007-07-26 08:54:00,1.10841,1.10841,1.10814,1.10837,6400000.0
2007-07-26 08:55:00,1.10783,1.10813,1.10765,1.10765,15200000.0
2007-07-26 08:56:00,1.10737,1.10788,1.10725,1.10725,16200000.0
2007-07-26 08:57:00,1.10749,1.10755,1.10719,1.10755,17200000.0
2007-07-26 08:58:00,1.10776,1.10776,1.10726,1.10737,17000000.0
2007-07-26 08:59:00,1.10736,1.10758,1.10724,1.10747,18400000.0
2007-07-26 09:00:00,1.10721,1.10746,1.10718,1.10728,10000000.0
2007-07-26 09:01:00,1.10745,1.10813,1.10731,1.10743,12800000.0
2007-07-26 09:02:00,1.10767,1.10775,1.10735,1.10753,15800000.0
2007-07-26 09:03:00,1.10727,1.10727,1.10667,1.10691,17600000.0
2007-07-26 09:04:00,1.10712,1.10742,1.1066,1.10738,11000000.0
2007-07-26 09:05:00,1.1072,1.10741,1.10702,1.10702,34200000.0
2007-07-26 09:06:00,1.10745,1.10773,1.10709,1.10715,20200000.0
2007-07-26 09:07:00,1.10741,1.10754,1.10692,1.10722,25800000.0
2007-07-26 09:08:00,1.10716,1.10769,1.10716,1.10725,14600000.0
2007-07-26 09:09:00,1.10727,1.1075,1.10727,1.1075,11800000.0
2007-07-26 09:10:00,1.10739,1.10751,1.10718,1.10719,26400000.0
2007-07-26 09:11:00,1.10742,1.10793,1.10742,1.10745,12200000.0
2007-07-26 09:12:00,1.10772,1.10772,1.10716,1.10761,13800000.0
2007-07-26 09:13:00,1.10806,1.10829,1.10791,1.10829,16000000.0
2007-07-26 09:14:00,1.10803,1.1082,1.10788,1.1082,7600000.0
2007-07-26 09:15:00,1.10856,1.1088,1.10851,1.1088,16600000.0
2007-07-26 09:16:00,1.10891,1.10891,1.10846,1.10853,10200000.0
2007-07-26 09:17:00,1.10867,1.10897,1.10862,1.10866,11800000.0
2007-07-26 09:18:00,1.10875,1.1091,1.10839,1.10882,21600000.0
2007-07-26 09:19:00,1.10961,1.11001,1.10954,1.10985,25000000.0
2007-07-26 09:20:00,1.10981,1.11026,1.10927,1.10993,11400000.0
2007-07-26 09:21:00,1.10991,1.11071,1.10991,1.11071,16600000.0
2007-07-26 09:22:00,1.11053,1.11058,1.11035,1.11036,9400000.0
2007-07-26 09:23:00,1.11039,1.11141,1.11039,1.11141,16200000.0
2007-07-26 09:24:00,1.1115,1.11161,1.11126,1.1115,18800000.0
2007-07-26 09:25:00,1.1109,1.11139,1.1109,1.11109,24400000.0
2007-07-26 09:26:00,1.11108,1.11152,1.11108,1.11133,17400000.0
2007-07-26 09:27:00,1.11122,1.11137,1.11084,1.11084,11200000.0
2007-07-26 09:28:00,1.11091,1.11114,1.11079,1.11085,18000000.0
2007-07-26 09:29:00,1.11125,1.1114,1.11098,1.11103,20200000.0
2007-07-26 09:30:00,1.11111,1.11111,1.11095,1.11107,18000000.0
2007-07-26 09:31:00,1.11129,1.11129,1.11097,1.11118,19600000.0
2007-07-26 09:32:00,1.11122,1.11138,1.11104,1.11123,18200000.0
2007-07-26 09:33:00,1.11092,1.11101,1.11078,1.11078,17800000.0
2007-07-26 09:34:00,1.111,1.11118,1.11093,1.11099,15000000.0
2007-07-26 09:35:00,1.11074,1.11081,1.11055,1.11055,11000000.0
2007-07-26 09:36:00,1.11094,1.11152,1.11094,1.11126,10600000.0
2007-07-26 09:37:00,1.1116,1.11197,1.11153,1.11197,11200000.0
2007-07-26 09:38:00,1.1122,1.1123,1.11181,1.11204,22800000.0
2007-07-26 09:39:00,1.11185,1.11198,1.11174,1.11198,12200000.0
2007-07-26 09:40:00,1.11204,1.11218,1.11187,1.11204,20000000.0
2007-07-26 09:41:00,1.11182,1.11183,1.11157,1.11162,18600000.0
2007-07-26 09:42:00,1.11242,1.11253,1.11237,1.11253,10400000.0
2007-07-26 09:43:00,1.11321,1.11405,1.11321,1.11359,13800000.0
2007-07-26 09:44:00,1.11361,1.11378,1.11353,1.11353,11000000.0
2007-07-26 09:45:00,1.11336,1.11386,1.11336,1.1136,23600000.0
2007-07-26 09:46:00,1.11351,1.11351,1.11216,1.11249,19200000.0
2007-07-26 09:47:00,1.11236,1.11271,1.11236,1.11251,12200000.0
2007-07-26 09:48:00,1.11212,1.11212,1.11166,1.11166,14400000.0
2007-07-26 09:49:00,1.11156,1.11224,1.11156,1.11182,11400000.0
2007-07-26 09:50:00,1.11178,1.11188,1.11164,1.11166,9200000.0
2007-07-26 09:51:00,1.11148,1.11172,1.11148,1.11172,6200000.0
2007-07-26 09:52:00,1.111,1.11146,1.1109,1.11146,16200000.0
2007-07-26 09:53:00,1.11153,1.11153,1.11099,1.11138,20000000.0
2007-07-26 09:54:00,1.1111,1.11136,1.11102,1.11127,17400000.0
2007-07-26 09:55:00,1.11156,1.11156,1.11078,1.11117,12400000.0
2007-07-26 09:56:00,1.11134,1.11141,1.11088,1.11088,21000000.0
2007-07-26 09:57:00,1.11122,1.11148,1.11099,1.11099,12000000.0
2007-07-26 09:58:00,1.11124,1.11175,1.11124,1.11175,28000000.0
2007-07-26 09:59:00,1.11147,1.11187,1.1114,1.11163,13800000.0
2007-07-26 10:00:00,1.11161,1.1121,1.11146,1.11157,14200000.0
2007-07-26 10:01:00,1.11174,1.11205,1.11166,1.11186,27000000.0
2007-07-26 10:02:00,1.11193,1.11193,1.1117,1.11176,13600000.0
2007-07-26 10:03:00,1.11151,1.11192,1.11119,1.1117,14600000.0
2007-07-26 10:04:00,1.11163,1.11165,1.11124,1.11137,13400000.0
2007-07-26 10:05:00,1.11147,1.11156,1.11125,1.11128,38400000.0
2007-07-26 10:06:00,1.11124,1.11167,1.11106,1.11109,17000000.0
2007-07-26 10:07:00,1.11132,1.11199,1.11132,1.11156,11000000.0
2007-07-26 10:08:00,1.11177,1.11177,1.11117,1.11146,10200000.0
2007-07-26 10:09:00,1.11138,1.11138,1.11092,1.11097,30000000.0
2007-07-26 10:10:00,1.11104,1.1116,1.11104,1.11122,20000000.0
2007-07-26 10:11:00,1.11107,1.11159,1.1108,1.11121,44200000.0
2007-07-26 10:12:00,1.11133,1.11138,1.11098,1.11098,80000000.0
2007-07-26 10:13:00,1.11112,1.11112,1.11055,1.111,14600000.0
2007-07-26 10:14:00,1.11068,1.11096,1.11057,1.11096,21800000.0
2007-07-26 10:15:00,1.11119,1.11136,1.1109,1.11121,16000000.0
2007-07-26 10:16:00,1.11103,1.11123,1.11079,1.11116,23800000.0
2007-07-26 10:17:00,1.11123,1.11144,1.11096,1.11096,20200000.0
2007-07-26 10:18:00,1.11101,1.11101,1.11076,1.11091,15200000.0
2007-07-26 10:19:00,1.1111,1.11163,1.11082,1.11082,19600000.0
2007-07-26 10:20:00,1.11127,1.11139,1.11097,1.11097,6800000.0
2007-07-26 10:21:00,1.11106,1.11142,1.11097,1.11132,12400000.0
2007-07-26 10:22:00,1.11105,1.11133,1.11105,1.11116,19800000.0
2007-07-26 10:23:00,1.11105,1.11117,1.11102,1.11117,8200000.0
2007-07-26 10:24:00,1.11121,1.1113,1.11094,1.11094,33800000.0
2007-07-26 10:25:00,1.11114,1.11145,1.11113,1.11145,24000000.0
2007-07-26 10:26:00,1.11121,1.11121,1.11077,1.11083,11600000.0
2007-07-26 10:27:00,1.11084,1.11138,1.11084,1.11101,20000000.0
2007-07-26 10:28:00,1.11097,1.11128,1.11087,1.11111,19400000.0
2007-07-26 10:29:00,1.11114,1.11135,1.11076,1.11135,13400000.0
2007-07-26 10:30:00,1.1114,1.1114,1.11056,1.11115,26200000.0
2007-07-26 10:31:00,1.11086,1.11149,1.11086,1.11149,22400000.0
2007-07-26 10:32:00,1.1118,1.1119,1.1116,1.1117,15400000.0
2007-07-26 10:33:00,1.11138,1.11147,1.11114,1.11145,15400000.0
2007-07-26 10:34:00,1.11134,1.11196,1.11122,1.11126,142800000.0
2007-07-26 10:35:00,1.11229,1.11229,1.11159,1.11167,10800000.0
2007-07-26 10:36:00,1.11243,1.11247,1.11192,1.11219,18800000.0
2007-07-26 10:37:00,1.11162,1.11201,1.11154,1.11155,14400000.0
2007-07-26 10:38:00,1.11155,1.11162,1.11095,1.11136,25200000.0
2007-07-26 10:39:00,1.11138,1.11174,1.11138,1.1116,18600000.0
2007-07-26 10:40:00,1.11144,1.11144,1.11106,1.11109,26000000.0
2007-07-26 10:41:00,1.11111,1.11133,1.11103,1.11129,10800000.0
2007-07-26 10:42:00,1.11125,1.11169,1.1112,1.11145,21600000.0
2007-07-26 10:43:00,1.11114,1.11163,1.11109,1.11118,18000000.0
2007-07-26 10:44:00,1.11146,1.1115,1.11116,1.1115,10600000.0
2007-07-26 10:45:00,1.11179,1.11179,1.11094,1.11122,21400000.0
2007-07-26 10:46:00,1.11113,1.11137,1.11113,1.11127,58200000.0
2007-07-26 10:47:00,1.11124,1.1114,1.11101,1.11121,15200000.0
2007-07-26 10:48:00,1.11115,1.11136,1.11115,1.1112,11200000.0
2007-07-26 10:49:00,1.11147,1.1116,1.11117,1.1116,7800000.0
2007-07-26 10:50:00,1.11161,1.11161,1.11129,1.11145,13000000.0
2007-07-26 10:51:00,1.11151,1.1117,1.11133,1.1117,24800000.0
2007-07-26 10:52:00,1.11133,1.11203,1.11101,1.11106,98000000.0
2007-07-26 10:53:00,1.11134,1.11144,1.11076,1.11076,7800000.0
2007-07-26 10:54:00,1.11092,1.11099,1.11065,1.11071,37800000.0
2007-07-26 10:55:00,1.11059,1.11111,1.11047,1.11081,10600000.0
2007-07-26 10:56:00,1.11075,1.11111,1.11075,1.1108,10000000.0
2007-07-26 10:57:00,1.11055,1.11071,1.11053,1.11071,10600000.0
2007-07-26 10:58:00,1.11063,1.11108,1.11048,1.11108,11400000.0
2007-07-26 10:59:00,1.11119,1.11138,1.11099,1.11102,20200000.0
2007-07-26 11:00:00,1.11108,1.11127,1.11064,1.11064,19400000.0
2007-07-26 11:01:00,1.11046,1.11065,1.11041,1.11041,93200000.0
2007-07-26 11:02:00,1.11043,1.11048,1.11038,1.11038,7400000.0
2007-07-26 11:03:00,1.11022,1.11075,1.11006,1.11048,10000000.0
2007-07-26 11:04:00,1.1103,1.11076,1.10993,1.11012,28400000.0
2007-07-26 11:05:00,1.11023,1.11036,1.11008,1.11019,11200000.0
2007-07-26 11:06:00,1.11021,1.11028,1.10966,1.10975,13000000.0
2007-07-26 11:07:00,1.10941,1.10941,1.10879,1.10895,16000000.0
2007-07-26 11:08:00,1.10909,1.10957,1.10881,1.10901,10800000.0
2007-07-26 11:09:00,1.10909,1.10936,1.10883,1.10933,18800000.0
2007-07-26 11:10:00,1.10955,1.10968,1.10903,1.10968,17000000.0
2007-07-26 11:11:00,1.10963,1.10969,1.10941,1.10941,16400000.0
2007-07-26 11:12:00,1.10949,1.10962,1.10915,1.10943,10400000.0
2007-07-26 11:13:00,1.10926,1.10968,1.10912,1.10923,13400000.0
2007-07-26 11:14:00,1.10927,1.10949,1.10871,1.10876,16600000.0
2007-07-26 11:15:00,1.10856,1.10901,1.10846,1.10901,24600000.0
2007-07-26 11:16:00,1.10882,1.10955,1.10869,1.10915,13400000.0
2007-07-26 11:17:00,1.10916,1.10929,1.10907,1.1091,56000000.0
2007-07-26 11:18:00,1.1087,1.1089,1.10856,1.10856,12400000.0
2007-07-26 11:19:00,1.10878,1.10878,1.10806,1.10831,14000000.0
2007-07-26 11:20:00,1.109,1.1093,1.109,1.1092,6800000.0
2007-07-26 11:21:00,1.10905,1.10905,1.10847,1.10847,6800000.0
2007-07-26 11:22:00,1.10877,1.10916,1.10877,1.10916,30400000.0
2007-07-26 11:23:00,1.1087,1.10919,1.10862,1.10863,14200000.0
2007-07-26 11:24:00,1.10877,1.10906,1.1087,1.10878,17800000.0
2007-07-26 11:25:00,1.10939,1.10939,1.10886,1.10893,14800000.0
2007-07-26 11:26:00,1.10892,1.10936,1.10875,1.10875,14600000.0
2007-07-26 11:27:00,1.10898,1.10935,1.10885,1.10885,11200000.0
2007-07-26 11:28:00,1.10913,1.10923,1.10901,1.10911,13200000.0
2007-07-26 11:29:00,1.10912,1.10967,1.10912,1.10934,13000000.0
2007-07-26 11:30:00,1.10952,1.10995,1.10939,1.10986,17800000.0
2007-07-26 11:31:00,1.10964,1.10982,1.10942,1.10977,17200000.0
2007-07-26 11:32:00,1.11023,1.11023,1.11013,1.11013,2000000.0
2007-07-26 11:33:00,1.11013,1.11046,1.10968,1.10984,24200000.0
2007-07-26 11:34:00,1.10982,1.11002,1.10975,1.10975,14800000.0
2007-07-26 11:35:00,1.10986,1.10996,1.10964,1.10996,11000000.0
2007-07-26 11:36:00,1.10956,1.10985,1.10934,1.10934,5600000.0
2007-07-26 11:37:00,1.10972,1.11018,1.10938,1.10959,23000000.0
2007-07-26 11:38:00,1.10938,1.10977,1.10908,1.10953,25200000.0
2007-07-26 11:39:00,1.11,1.11,1.10927,1.10946,20000000.0
2007-07-26 11:40:00,1.10972,1.10989,1.10948,1.1095,26200000.0
2007-07-26 11:41:00,1.1097,1.11008,1.10959,1.11008,29400000.0
2007-07-26 11:42:00,1.10966,1.11018,1.10965,1.10981,32400000.0
2007-07-26 11:43:00,1.10954,1.10993,1.10935,1.10988,18800000.0
2007-07-26 11:44:00,1.10984,1.10994,1.10942,1.10942,18600000.0
2007-07-26 11:45:00,1.1097,1.1098,1.1097,1.1097,17400000.0
2007-07-26 11:46:00,1.10955,1.10992,1.10952,1.10975,17400000.0
2007-07-26 11:47:00,1.10948,1.10993,1.10948,1.10993,19600000.0
2007-07-26 11:49:00,1.10962,1.11007,1.10953,1.10957,21000000.0
2007-07-26 11:50:00,1.10938,1.11003,1.10935,1.10935,23200000.0
2007-07-26 11:51:00,1.10913,1.10913,1.1089,1.10898,69000000.0
2007-07-26 11:52:00,1.10898,1.10933,1.10898,1.10913,13800000.0
2007-07-26 11:53:00,1.10902,1.10935,1.10899,1.10919,17200000.0
2007-07-26 11:54:00,1.10849,1.10849,1.10781,1.10781,29400000.0
2007-07-26 11:55:00,1.10799,1.10804,1.10767,1.10774,14000000.0
2007-07-26 11:56:00,1.10789,1.10821,1.10786,1.10791,77600000.0
2007-07-26 11:57:00,1.10787,1.10828,1.10764,1.10764,23600000.0
2007-07-26 11:58:00,1.10848,1.10848,1.10816,1.10826,19400000.0
2007-07-26 11:59:00,1.10832,1.10866,1.10817,1.10835,102400000.0
2007-07-26 12:00:00,1.1085,1.1086,1.1085,1.1086,19400000.0
2007-07-26 12:01:00,1.10826,1.10865,1.10823,1.10851,19400000.0
2007-07-26 12:02:00,1.10855,1.10855,1.10807,1.10834,10800000.0
2007-07-26 12:03:00,1.10819,1.10835,1.10794,1.10801,28000000.0
2007-07-26 12:04:00,1.10771,1.10815,1.10771,1.10796,17800000.0
2007-07-26 12:05:00,1.10782,1.10804,1.10739,1.10804,11600000.0
2007-07-26 12:06:00,1.10808,1.10857,1.1079,1.10816,25200000.0
2007-07-26 12:07:00,1.10844,1.10844,1.10784,1.10819,22600000.0
2007-07-26 12:08:00,1.10831,1.1085,1.10804,1.10823,20400000.0
2007-07-26 12:09:00,1.10864,1.10887,1.10845,1.10887,12400000.0
2007-07-26 12:10:00,1.10862,1.10879,1.10856,1.10868,67000000.0
2007-07-26 12:11:00,1.10849,1.10914,1.10849,1.10893,22200000.0
2007-07-26 12:12:00,1.10878,1.10926,1.10859,1.10917,18600000.0
2007-07-26 12:13:00,1.10939,1.10939,1.10896,1.10898,14600000.0
2007-07-26 12:14:00,1.10907,1.10928,1.1089,1.1089,9600000.0
2007-07-26 12:15:00,1.1093,1.10972,1.10921,1.10949,98000000.0
2007-07-26 12:16:00,1.1093,1.10985,1.1093,1.10959,15200000.0
2007-07-26 12:17:00,1.10992,1.11025,1.10971,1.10998,20600000.0
2007-07-26 12:18:00,1.11014,1.11039,1.10976,1.11005,12000000.0
2007-07-26 12:19:00,1.10972,1.10988,1.1097,1.10973,27200000.0
2007-07-26 12:20:00,1.10959,1.10992,1.10959,1.10992,12200000.0
2007-07-26 12:21:00,1.10978,1.10996,1.10978,1.10996,7400000.0
2007-07-26 12:22:00,1.11003,1.11051,1.10983,1.11051,11800000.0
2007-07-26 12:23:00,1.11015,1.11088,1.10999,1.11088,14800000.0
2007-07-26 12:24:00,1.11055,1.11079,1.11044,1.11066,11600000.0
2007-07-26 12:25:00,1.11067,1.11077,1.11017,1.11054,10400000.0
2007-07-26 12:26:00,1.11097,1.1112,1.11054,1.11063,111600000.0
2007-07-26 12:27:00,1.11035,1.11087,1.11035,1.11057,20600000.0
2007-07-26 12:28:00,1.11068,1.11093,1.11026,1.11026,23800000.0
2007-07-26 12:29:00,1.11009,1.11059,1.10983,1.10998,24400000.0
2007-07-26 12:31:00,1.11007,1.11043,1.10993,1.10993,23800000.0
2007-07-26 12:32:00,1.11013,1.11013,1.1098,1.11002,24400000.0
2007-07-26 12:33:00,1.11009,1.11058,1.10997,1.11018,9200000.0
2007-07-26 12:34:00,1.11009,1.11016,1.10996,1.10996,15200000.0
2007-07-26 12:35:00,1.11004,1.11013,1.10976,1.11013,22600000.0
2007-07-26 12:36:00,1.10967,1.11048,1.10967,1.11011,16200000.0
2007-07-26 12:37:00,1.1096,1.11001,1.10946,1.1096,18400000.0
2007-07-26 12:38:00,1.10968,1.11035,1.10968,1.11035,15200000.0
2007-07-26 12:39:00,1.10992,1.11018,1.1098,1.10983,14800000.0
2007-07-26 12:40:00,1.10975,1.10976,1.10954,1.10956,25000000.0
2007-07-26 12:41:00,1.10968,1.10994,1.10964,1.10994,17400000.0
2007-07-26 12:42:00,1.1098,1.10987,1.10948,1.10975,27800000.0
2007-07-26 12:43:00,1.10919,1.10965,1.10919,1.10944,19800000.0
2007-07-26 12:44:00,1.10955,1.10955,1.10912,1.10952,7400000.0
2007-07-26 12:45:00,1.10941,1.11003,1.10941,1.10953,21200000.0
2007-07-26 12:46:00,1.10958,1.10997,1.10918,1.10967,70400000.0
2007-07-26 12:47:00,1.10955,1.11034,1.10955,1.11034,13000000.0
2007-07-26 12:48:00,1.11021,1.11021,1.10933,1.10946,26600000.0
2007-07-26 12:49:00,1.10966,1.10966,1.1088,1.10901,24400000.0
2007-07-26 12:50:00,1.10923,1.10953,1.10921,1.10937,14600000.0
2007-07-26 12:51:00,1.1098,1.1098,1.1098,1.1098,14000000.0
2007-07-26 12:52:00,1.10946,1.10982,1.10941,1.10941,14000000.0
2007-07-26 12:53:00,1.10929,1.10998,1.10929,1.10984,16800000.0
2007-07-26 12:54:00,1.11019,1.11054,1.11007,1.11012,28000000.0
2007-07-26 12:55:00,1.11052,1.11052,1.11011,1.11027,21800000.0
2007-07-26 12:56:00,1.11004,1.11067,1.11,1.11033,17600000.0
2007-07-26 12:57:00,1.1106,1.1106,1.1104,1.1105,8400000.0
2007-07-26 12:58:00,1.11,1.11072,1.10991,1.11029,8400000.0
2007-07-26 12:59:00,1.11035,1.11035,1.10983,1.10983,10400000.0
2007-07-26 13:00:00,1.10972,1.11013,1.10963,1.10988,24400000.0
2007-07-26 13:01:00,1.10972,1.10991,1.10969,1.10978,11000000.0
2007-07-26 13:02:00,1.10985,1.10985,1.10924,1.1095,9800000.0
2007-07-26 13:03:00,1.10911,1.10955,1.10911,1.10947,25800000.0
2007-07-26 13:04:00,1.10978,1.11002,1.10935,1.10939,8400000.0
2007-07-26 13:05:00,1.10959,1.11017,1.10937,1.10974,11600000.0
2007-07-26 13:06:00,1.10951,1.10971,1.10951,1.10968,11000000.0
2007-07-26 13:07:00,1.10999,1.10999,1.10943,1.10977,12200000.0
2007-07-26 13:08:00,1.11015,1.11038,1.11012,1.11012,12600000.0
2007-07-26 13:09:00,1.11021,1.11024,1.10993,1.11015,18600000.0
2007-07-26 13:10:00,1.10979,1.11039,1.10979,1.11011,22600000.0
2007-07-26 13:11:00,1.10959,1.10995,1.10959,1.10976,6400000.0
2007-07-26 13:12:00,1.10969,1.11025,1.10939,1.11015,14000000.0
2007-07-26 13:13:00,1.10994,1.11011,1.10965,1.10998,21400000.0
2007-07-26 13:14:00,1.10985,1.10999,1.10954,1.10954,10600000.0
2007-07-26 13:15:00,1.10975,1.11013,1.10952,1.10969,33600000.0
2007-07-26 13:16:00,1.10957,1.10967,1.10903,1.10903,24600000.0
2007-07-26 13:17:00,1.10905,1.10936,1.10895,1.10895,21000000.0
2007-07-26 13:18:00,1.10951,1.11008,1.10948,1.11008,16600000.0
2007-07-26 13:19:00,1.10952,1.10983,1.10926,1.1093,21600000.0
2007-07-26 13:20:00,1.10947,1.11001,1.10937,1.10937,16800000.0
2007-07-26 13:21:00,1.10902,1.1095,1.10887,1.1095,25800000.0
2007-07-26 13:22:00,1.10896,1.1093,1.10868,1.10917,25400000.0
2007-07-26 13:23:00,1.1091,1.1091,1.10865,1.10872,13800000.0
2007-07-26 13:24:00,1.10809,1.10909,1.10809,1.10909,11000000.0
2007-07-26 13:25:00,1.10938,1.1101,1.10928,1.1101,15200000.0
2007-07-26 13:26:00,1.11047,1.11047,1.10969,1.10988,26600000.0
2007-07-26 13:27:00,1.10952,1.10988,1.10932,1.10932,12600000.0
2007-07-26 13:28:00,1.10919,1.1098,1.10917,1.1098,23200000.0
2007-07-26 13:29:00,1.10914,1.10956,1.10886,1.10921,24400000.0
2007-07-26 13:30:00,1.1089,1.1089,1.10812,1.10859,8800000.0
2007-07-26 13:31:00,1.10842,1.10849,1.10808,1.10849,12600000.0
2007-07-26 13:32:00,1.10823,1.10876,1.10823,1.10834,11400000.0
2007-07-26 13:33:00,1.10862,1.10862,1.10774,1.10829,24200000.0
2007-07-26 13:34:00,1.10835,1.10853,1.10816,1.10843,7200000.0
2007-07-26 13:35:00,1.10855,1.10887,1.10815,1.10868,9600000.0
2007-07-26 13:36:00,1.10921,1.10921,1.10884,1.10891,11200000.0
2007-07-26 13:37:00,1.10867,1.10901,1.10867,1.10901,14400000.0
2007-07-26 13:38:00,1.10897,1.1092,1.1089,1.10904,16800000.0
2007-07-26 13:39:00,1.10877,1.10877,1.10856,1.10873,8200000.0
2007-07-26 13:40:00,1.10913,1.10939,1.1089,1.1093,38000000.0
2007-07-26 13:41:00,1.10958,1.10958,1.10883,1.10906,12800000.0
2007-07-26 13:42:00,1.10832,1.1085,1.10827,1.10827,12000000.0
2007-07-26 13:43:00,1.10821,1.10919,1.10802,1.10897,22800000.0
2007-07-26 13:44:00,1.10865,1.10881,1.10832,1.10832,28600000.0
2007-07-26 13:45:00,1.10831,1.10852,1.10831,1.10833,12400000.0
2007-07-26 13:46:00,1.10836,1.10881,1.10789,1.10881,21600000.0
2007-07-26 13:47:00,1.10929,1.10998,1.10912,1.10948,21800000.0
2007-07-26 13:48:00,1.10948,1.10951,1.10887,1.10951,14800000.0
2007-07-26 13:49:00,1.10976,1.10983,1.10954,1.10965,13200000.0
2007-07-26 13:50:00,1.1093,1.10961,1.10895,1.10931,12400000.0
2007-07-26 13:51:00,1.10922,1.10922,1.10851,1.10851,18000000.0
2007-07-26 13:52:00,1.10837,1.10878,1.10837,1.10878,18600000.0
2007-07-26 13:53:00,1.10868,1.1091,1.10868,1.10871,33200000.0
2007-07-26 13:54:00,1.10855,1.10889,1.1083,1.10866,18800000.0
2007-07-26 13:55:00,1.10849,1.10863,1.1081,1.10813,24000000.0
2007-07-26 13:56:00,1.10804,1.10817,1.10792,1.10792,7600000.0
2007-07-26 13:57:00,1.10774,1.10774,1.10754,1.10773,13800000.0
2007-07-26 13:58:00,1.10758,1.10809,1.10758,1.10779,8200000.0
2007-07-26 13:59:00,1.10797,1.10816,1.10767,1.10767,10600000.0
2007-07-26 14:00:00,1.10778,1.1083,1.10754,1.10825,10800000.0
2007-07-26 14:01:00,1.10861,1.10905,1.10843,1.10893,10400000.0
2007-07-26 14:02:00,1.10852,1.10882,1.10833,1.10856,19600000.0
2007-07-26 14:03:00,1.10805,1.10835,1.10793,1.10822,16800000.0
2007-07-26 14:04:00,1.10846,1.10866,1.10784,1.10784,11200000.0
2007-07-26 14:05:00,1.10827,1.10827,1.1078,1.10792,16000000.0
2007-07-26 14:06:00,1.10802,1.10857,1.1079,1.10857,31000000.0
2007-07-26 14:07:00,1.10873,1.10873,1.10813,1.10851,18800000.0
2007-07-26 14:08:00,1.10846,1.10846,1.1077,1.1077,15800000.0
2007-07-26 14:09:00,1.10799,1.10806,1.10743,1.10771,21000000.0
2007-07-26 14:10:00,1.1082,1.1082,1.10735,1.10779,15400000.0
2007-07-26 14:11:00,1.10776,1.10824,1.10776,1.10807,17400000.0
2007-07-26 14:12:00,1.10799,1.10833,1.10792,1.10833,16000000.0
2007-07-26 14:13:00,1.1082,1.1087,1.1082,1.10853,7600000.0
2007-07-26 14:14:00,1.10858,1.10862,1.10798,1.10798,27600000.0
2007-07-26 14:15:00,1.10792,1.10837,1.10787,1.10812,13200000.0
2007-07-26 14:16:00,1.10829,1.10861,1.10823,1.10846,13200000.0
2007-07-26 14:17:00,1.10814,1.10825,1.10804,1.10804,13400000.0
2007-07-26 14:18:00,1.10793,1.10793,1.10769,1.10789,31800000.0
2007-07-26 14:19:00,1.10778,1.10818,1.10757,1.10757,22400000.0
2007-07-26 14:20:00,1.10763,1.10813,1.10726,1.10813,23600000.0
2007-07-26 14:21:00,1.10782,1.10809,1.10762,1.10802,11600000.0
2007-07-26 14:22:00,1.10809,1.10824,1.1078,1.10799,9800000.0
2007-07-26 14:23:00,1.10775,1.10849,1.10775,1.10815,14600000.0
2007-07-26 14:24:00,1.10793,1.10845,1.10788,1.10845,16200000.0
2007-07-26 14:25:00,1.10797,1.10833,1.10784,1.10784,10600000.0
2007-07-26 14:26:00,1.10748,1.10802,1.10729,1.10729,14600000.0
2007-07-26 14:27:00,1.10827,1.10827,1.10794,1.10802,13400000.0
2007-07-26 14:28:00,1.10789,1.10879,1.10789,1.10807,13600000.0
2007-07-26 14:29:00,1.10818,1.10818,1.10743,1.10743,17000000.0
2007-07-26 14:30:00,1.10747,1.1078,1.10738,1.10743,24800000.0
2007-07-26 14:31:00,1.10741,1.10777,1.10741,1.10746,5600000.0
2007-07-26 14:32:00,1.10759,1.10839,1.10759,1.10825,12400000.0
2007-07-26 14:33:00,1.1083,1.10869,1.10811,1.10869,21000000.0
2007-07-26 14:34:00,1.10845,1.10853,1.10826,1.10826,12000000.0
2007-07-26 14:35:00,1.10873,1.10873,1.10824,1.10834,11400000.0
2007-07-26 14:36:00,1.10835,1.10835,1.10802,1.10812,10200000.0
2007-07-26 14:37:00,1.10833,1.10833,1.10787,1.1083,14400000.0
2007-07-26 14:38:00,1.10859,1.10877,1.10838,1.10838,13600000.0
2007-07-26 14:39:00,1.10814,1.10863,1.10797,1.10863,32600000.0
2007-07-26 14:40:00,1.10761,1.10776,1.10742,1.10763,15200000.0
2007-07-26 14:41:00,1.10785,1.10827,1.10749,1.10792,24600000.0
2007-07-26 14:42:00,1.10788,1.10788,1.10755,1.10755,12200000.0
2007-07-26 14:43:00,1.10773,1.10773,1.10747,1.10757,19400000.0
2007-07-26 14:44:00,1.1077,1.1077,1.10731,1.10736,11800000.0
2007-07-26 14:45:00,1.10789,1.10789,1.10726,1.10726,22000000.0
2007-07-26 14:46:00,1.10748,1.10775,1.10741,1.10775,11400000.0
2007-07-26 14:47:00,1.10768,1.10768,1.10751,1.10758,45800000.0
2007-07-26 14:48:00,1.10764,1.10772,1.1075,1.10769,6800000.0
2007-07-26 14:49:00,1.10759,1.1081,1.10751,1.10768,14200000.0
2007-07-26 14:50:00,1.10765,1.10795,1.10765,1.10795,26000000.0
2007-07-26 14:51:00,1.10785,1.1082,1.10731,1.10731,14800000.0
2007-07-26 14:52:00,1.10773,1.10829,1.10773,1.1079,15400000.0
2007-07-26 14:53:00,1.10797,1.10816,1.10764,1.10775,14200000.0
2007-07-26 14:54:00,1.10774,1.10799,1.10725,1.10799,15600000.0
2007-07-26 14:55:00,1.10821,1.10829,1.10789,1.10792,17000000.0
2007-07-26 14:56:00,1.10857,1.10857,1.10804,1.10846,11200000.0
2007-07-26 14:57:00,1.10843,1.10853,1.10788,1.10845,20000000.0
2007-07-26 14:58:00,1.10833,1.10859,1.10815,1.10851,21000000.0
2007-07-26 14:59:00,1.10814,1.10836,1.10814,1.10836,14400000.0
2007-07-26 15:00:00,1.10869,1.10869,1.10827,1.10849,14600000.0
2007-07-26 15:01:00,1.10855,1.10905,1.10855,1.10875,11600000.0
2007-07-26 15:02:00,1.10857,1.10878,1.10811,1.10811,14600000.0
2007-07-26 15:03:00,1.10816,1.10867,1.10816,1.10867,16000000.0
2007-07-26 15:04:00,1.10852,1.10881,1.1085,1.10859,11800000.0
2007-07-26 15:05:00,1.10831,1.10831,1.10766,1.10766,11800000.0
2007-07-26 15:06:00,1.10791,1.10851,1.10787,1.10851,17800000.0
2007-07-26 15:07:00,1.10866,1.10889,1.10861,1.10863,9400000.0
2007-07-26 15:08:00,1.10842,1.10898,1.10842,1.10865,27600000.0
2007-07-26 15:09:00,1.10867,1.10867,1.10823,1.10832,8800000.0
2007-07-26 15:10:00,1.10845,1.10918,1.10845,1.10906,25800000.0
2007-07-26 15:11:00,1.10904,1.10909,1.10831,1.10867,10600000.0
2007-07-26 15:12:00,1.10884,1.1092,1.10847,1.10854,12200000.0
2007-07-26 15:13:00,1.10837,1.10838,1.10804,1.10811,50600000.0
2007-07-26 15:14:00,1.10869,1.10869,1.10798,1.10834,16000000.0
2007-07-26 15:15:00,1.10826,1.10893,1.10826,1.10893,16000000.0
2007-07-26 15:16:00,1.10848,1.10879,1.10848,1.10853,15000000.0
2007-07-26 15:17:00,1.10867,1.10947,1.10867,1.10947,20800000.0
2007-07-26 15:18:00,1.1091,1.1091,1.10844,1.109,18400000.0
2007-07-26 15:19:00,1.10905,1.10926,1.10875,1.10926,14200000.0
2007-07-26 15:20:00,1.10877,1.10877,1.10782,1.10782,10600000.0
2007-07-26 15:21:00,1.10804,1.10848,1.108,1.10804,24200000.0
2007-07-26 15:22:00,1.10818,1.10827,1.10812,1.10819,7400000.0
2007-07-26 15:23:00,1.10814,1.10833,1.10806,1.10833,22800000.0
2007-07-26 15:24:00,1.10812,1.10876,1.10812,1.10841,15800000.0
2007-07-26 15:25:00,1.10825,1.10883,1.10825,1.10874,16600000.0
2007-07-26 15:26:00,1.10857,1.10869,1.10823,1.10823,13200000.0
2007-07-26 15:27:00,1.1083,1.10847,1.10817,1.10841,20000000.0
2007-07-26 15:28:00,1.10857,1.10857,1.10807,1.10825,9400000.0
2007-07-26 15:29:00,1.108,1.10827,1.10787,1.10792,23800000.0
2007-07-26 15:30:00,1.10796,1.10838,1.10786,1.10796,22000000.0
2007-07-26 15:31:00,1.108,1.108,1.10719,1.10793,21600000.0
2007-07-26 15:32:00,1.10804,1.10804,1.10733,1.10768,17800000.0
2007-07-26 15:33:00,1.10742,1.10833,1.10739,1.10833,10400000.0
2007-07-26 15:34:00,1.10819,1.10819,1.10784,1.10784,21400000.0
2007-07-26 15:35:00,1.10814,1.10814,1.10728,1.10754,16800000.0
2007-07-26 15:36:00,1.10784,1.10805,1.1076,1.1077,10400000.0
2007-07-26 15:37:00,1.10749,1.10825,1.10749,1.10788,25200000.0
2007-07-26 15:38:00,1.10809,1.10827,1.10791,1.10799,20800000.0
2007-07-26 15:39:00,1.10809,1.10845,1.10786,1.10805,24400000.0
2007-07-26 15:40:00,1.10803,1.1084,1.10788,1.10792,12800000.0
2007-07-26 15:41:00,1.10775,1.10806,1.10775,1.10806,9200000.0
2007-07-26 15:42:00,1.10827,1.10842,1.10796,1.10796,16400000.0
2007-07-26 15:43:00,1.10798,1.10845,1.10795,1.10795,17000000.0
2007-07-26 15:44:00,1.10838,1.10849,1.10809,1.10821,27000000.0
2007-07-26 15:45:00,1.10774,1.10826,1.10774,1.10789,21200000.0
2007-07-26 15:46:00,1.10813,1.10841,1.10813,1.10841,20800000.0
2007-07-26 15:47:00,1.10851,1.10851,1.10744,1.1076,28000000.0
2007-07-26 15:48:00,1.10723,1.10793,1.10723,1.10793,9800000.0
2007-07-26 15:49:00,1.1083,1.1085,1.10788,1.10795,29000000.0
2007-07-26 15:50:00,1.10797,1.10844,1.10797,1.10844,25400000.0
2007-07-26 15:51:00,1.10838,1.10893,1.10829,1.10893,20200000.0
2007-07-26 15:52:00,1.10847,1.1086,1.10815,1.10833,10800000.0
2007-07-26 15:53:00,1.10781,1.10798,1.10761,1.1079,20400000.0
2007-07-26 15:54:00,1.10797,1.10837,1.10773,1.10837,12400000.0
2007-07-26 15:55:00,1.10813,1.10847,1.10784,1.10784,26600000.0
2007-07-26 15:56:00,1.10791,1.10822,1.10772,1.10776,23200000.0
2007-07-26 15:57:00,1.10768,1.1078,1.10737,1.10779,22200000.0
2007-07-26 15:58:00,1.10772,1.10772,1.10715,1.10743,15000000.0
2007-07-26 15:59:00,1.10751,1.10823,1.10751,1.10765,9400000.0
2007-07-26 16:00:00,1.1082,1.10825,1.1079,1.10825,19000000.0
2007-07-26 16:01:00,1.10789,1.10804,1.10766,1.10766,23000000.0
2007-07-26 16:02:00,1.10769,1.10821,1.10739,1.10821,12600000.0
2007-07-26 16:03:00,1.10839,1.10839,1.108,1.108,18800000.0
2007-07-26 16:04:00,1.10793,1.10851,1.10778,1.10807,9600000.0
2007-07-26 16:05:00,1.10763,1.10802,1.10731,1.10802,30200000.0
2007-07-26 16:06:00,1.10797,1.1083,1.10793,1.10807,16800000.0
2007-07-26 16:07:00,1.10833,1.10833,1.10773,1.10805,19400000.0
2007-07-26 16:08:00,1.10849,1.10864,1.10812,1.10837,15200000.0
2007-07-26 16:09:00,1.108,1.10818,1.10787,1.10787,13200000.0
2007-07-26 16:10:00,1.10784,1.10819,1.10761,1.10809,23400000.0
2007-07-26 16:11:00,1.10791,1.10806,1.10768,1.10806,9200000.0
2007-07-26 16:12:00,1.10808,1.10809,1.10781,1.10803,16600000.0
2007-07-26 16:13:00,1.10805,1.10805,1.1075,1.1075,14800000.0
2007-07-26 16:14:00,1.10748,1.10803,1.10748,1.10803,10400000.0
2007-07-26 16:15:00,1.10786,1.10797,1.10757,1.1078,9600000.0
2007-07-26 16:16:00,1.10774,1.10815,1.10758,1.10758,20000000.0
2007-07-26 16:17:00,1.10769,1.10778,1.10726,1.10753,30600000.0
2007-07-26 16:18:00,1.10765,1.10788,1.10753,1.10781,13000000.0
2007-07-26 16:19:00,1.10757,1.10762,1.10733,1.10739,16200000.0
2007-07-26 16:20:00,1.10778,1.10778,1.10714,1.10744,11200000.0
2007-07-26 16:21:00,1.10773,1.10773,1.10758,1.10758,10400000.0
2007-07-26 16:22:00,1.10786,1.10786,1.1076,1.1076,24000000.0
2007-07-26 16:23:00,1.10749,1.1078,1.10737,1.10739,17200000.0
2007-07-26 16:24:00,1.10756,1.10797,1.10756,1.10797,16200000.0
2007-07-26 16:25:00,1.10773,1.10818,1.10768,1.10818,16000000.0
2007-07-26 16:26:00,1.10812,1.10843,1.10792,1.10819,10800000.0
2007-07-26 16:27:00,1.10811,1.10825,1.1078,1.10816,25600000.0
2007-07-26 16:28:00,1.10826,1.10826,1.10783,1.10783,10000000.0
2007-07-26 16:29:00,1.10743,1.10849,1.10743,1.10849,15800000.0
2007-07-26 16:30:00,1.10816,1.10824,1.10773,1.10821,15400000.0
2007-07-26 16:31:00,1.10761,1.10825,1.10761,1.10782,20800000.0
2007-07-26 16:32:00,1.108,1.10839,1.108,1.10839,10600000.0
2007-07-26 16:33:00,1.10853,1.10883,1.10852,1.10858,14600000.0
2007-07-26 16:34:00,1.10883,1.10884,1.10833,1.10874,32200000.0
2007-07-26 16:35:00,1.1087,1.1087,1.10828,1.10828,9800000.0
2007-07-26 16:36:00,1.10842,1.10903,1.10825,1.10877,29000000.0
2007-07-26 16:37:00,1.10851,1.10864,1.10813,1.10813,19000000.0
2007-07-26 16:38:00,1.10833,1.10852,1.10811,1.10811,7400000.0
2007-07-26 16:39:00,1.10825,1.10843,1.10817,1.10817,11800000.0
2007-07-26 16:40:00,1.10854,1.1091,1.10811,1.1091,18000000.0
2007-07-26 16:41:00,1.10871,1.10876,1.10853,1.10863,14400000.0
2007-07-26 16:42:00,1.1086,1.10893,1.1085,1.10861,11800000.0
2007-07-26 16:43:00,1.10846,1.10874,1.10841,1.10841,28400000.0
2007-07-26 16:44:00,1.10911,1.10912,1.10877,1.10903,20200000.0
2007-07-26 16:45:00,1.10913,1.10934,1.10886,1.10908,14600000.0
2007-07-26 16:46:00,1.10887,1.10949,1.10887,1.10915,20600000.0
2007-07-26 16:47:00,1.10933,1.10934,1.10904,1.10904,20800000.0
2007-07-26 16:48:00,1.10905,1.10964,1.10873,1.10873,9000000.0
2007-07-26 16:49:00,1.1088,1.10924,1.1088,1.10887,18000000.0
2007-07-26 16:50:00,1.10847,1.10928,1.10838,1.10928,10000000.0
2007-07-26 16:51:00,1.10897,1.10917,1.10867,1.10867,13000000.0
2007-07-26 16:52:00,1.10851,1.1086,1.10791,1.1084,14800000.0
2007-07-26 16:53:00,1.10836,1.10898,1.10836,1.10888,15200000.0
2007-07-26 16:54:00,1.10874,1.10904,1.10868,1.10894,29200000.0
2007-07-26 16:55:00,1.10888,1.10924,1.10888,1.109,10200000.0
2007-07-26 16:56:00,1.10882,1.10914,1.10882,1.10914,14800000.0
2007-07-26 16:57:00,1.10916,1.10916,1.10869,1.10878,17600000.0
2007-07-26 16:58:00,1.109,1.10964,1.1088,1.1091,18800000.0
2007-07-26 16:59:00,1.1094,1.1094,1.10879,1.10904,19000000.0
2007-07-26 17:00:00,1.10818,1.10873,1.1077,1.1077,23200000.0
2007-07-26 17:01:00,1.10784,1.10802,1.10772,1.10782,7800000.0
2007-07-26 17:02:00,1.10796,1.10849,1.10796,1.10824,17400000.0
2007-07-26 17:03:00,1.10806,1.10821,1.10793,1.10793,20800000.0
2007-07-26 17:04:00,1.10773,1.10814,1.10747,1.10747,26000000.0
2007-07-26 17:05:00,1.10777,1.1079,1.10741,1.10741,18800000.0
2007-07-26 17:06:00,1.10746,1.10774,1.10743,1.10763,18800000.0
2007-07-26 17:07:00,1.10791,1.10816,1.10791,1.10812,10400000.0
2007-07-26 17:08:00,1.10804,1.10819,1.1079,1.10812,8800000.0
2007-07-26 17:09:00,1.10812,1.10813,1.10788,1.108,20400000.0
2007-07-26 17:10:00,1.10816,1.10854,1.10797,1.10797,13800000.0
2007-07-26 17:11:00,1.10831,1.10852,1.10773,1.10852,11000000.0
2007-07-26 17:12:00,1.10788,1.1082,1.10758,1.10758,20000000.0
2007-07-26 17:13:00,1.1075,1.1075,1.10746,1.10746,9000000.0
2007-07-26 17:14:00,1.10748,1.10781,1.10748,1.10766,13000000.0
2007-07-26 17:15:00,1.1074,1.1074,1.10708,1.10739,19200000.0
2007-07-26 17:16:00,1.10711,1.10756,1.10711,1.10733,14200000.0
2007-07-26 17:17:00,1.10772,1.10776,1.10736,1.10746,12200000.0
2007-07-26 17:18:00,1.10758,1.10769,1.10746,1.10746,22600000.0
2007-07-26 17:19:00,1.10762,1.10839,1.10762,1.1081,34400000.0
2007-07-26 17:20:00,1.10774,1.10794,1.10766,1.10789,24000000.0
2007-07-26 17:21:00,1.10794,1.10833,1.10775,1.10789,25600000.0
2007-07-26 17:22:00,1.10785,1.10785,1.10733,1.10733,24800000.0
2007-07-26 17:23:00,1.10765,1.10765,1.10729,1.10731,18600000.0
2007-07-26 17:24:00,1.10734,1.10734,1.10683,1.10726,17800000.0
2007-07-26 17:25:00,1.10763,1.1078,1.10714,1.10714,20400000.0
2007-07-26 17:26:00,1.10752,1.10771,1.10708,1.10708,21400000.0
2007-07-26 17:27:00,1.10757,1.10792,1.10751,1.10762,14600000.0
2007-07-26 17:28:00,1.10775,1.10783,1.10749,1.1077,9600000.0
2007-07-26 17:29:00,1.1078,1.10804,1.10753,1.10785,25400000.0
2007-07-26 17:30:00,1.10742,1.10783,1.1072,1.10723,18000000.0
2007-07-26 17:31:00,1.10721,1.10773,1.10721,1.1073,16600000.0
2007-07-26 17:32:00,1.10753,1.1076,1.1073,1.1076,18800000.0
2007-07-26 17:33:00,1.10751,1.10801,1.10749,1.10801,15200000.0
2007-07-26 17:34:00,1.10795,1.10838,1.10757,1.10801,21200000.0
2007-07-26 17:35:00,1.10789,1.10815,1.10749,1.1076,15600000.0
2007-07-26 17:36:00,1.10728,1.10751,1.10708,1.10725,8200000.0
2007-07-26 17:37:00,1.10731,1.10731,1.10641,1.10641,9600000.0
2007-07-26 17:38:00,1.10651,1.10717,1.1065,1.10693,22200000.0
2007-07-26 17:39:00,1.10727,1.10727,1.10655,1.10694,15200000.0
2007-07-26 17:40:00,1.1069,1.10715,1.10676,1.10688,13400000.0
2007-07-26 17:41:00,1.10697,1.10719,1.10648,1.10701,22400000.0
2007-07-26 17:42:00,1.10735,1.10741,1.10699,1.10699,24200000.0
2007-07-26 17:43:00,1.1072,1.10761,1.1072,1.10744,12400000.0
2007-07-26 17:44:00,1.10768,1.10797,1.10768,1.10778,19800000.0
2007-07-26 17:45:00,1.10807,1.10831,1.10749,1.10796,29800000.0
2007-07-26 17:46:00,1.10797,1.10824,1.10788,1.10802,14400000.0
2007-07-26 17:47:00,1.10773,1.10774,1.10715,1.10715,13600000.0
2007-07-26 17:48:00,1.10755,1.10777,1.10755,1.10758,21400000.0
2007-07-26 17:49:00,1.10786,1.10795,1.1077,1.1077,14800000.0
2007-07-26 17:50:00,1.10746,1.10796,1.10746,1.10796,14200000.0
2007-07-26 17:51:00,1.10852,1.10876,1.10839,1.10863,15200000.0
2007-07-26 17:52:00,1.10859,1.10905,1.10842,1.10867,18800000.0
2007-07-26 17:53:00,1.10861,1.10927,1.10833,1.10927,13800000.0
2007-07-26 17:54:00,1.10938,1.10972,1.10929,1.10972,8800000.0
2007-07-26 17:55:00,1.1099,1.11,1.10876,1.10876,11600000.0
2007-07-26 17:56:00,1.10942,1.10961,1.10912,1.10917,28800000.0
2007-07-26 17:57:00,1.10907,1.10929,1.10904,1.10904,21600000.0
2007-07-26 17:58:00,1.10897,1.10919,1.10853,1.10885,23200000.0
2007-07-26 17:59:00,1.10884,1.10906,1.10818,1.10906,19800000.0
2007-07-26 18:00:00,1.1088,1.10897,1.10865,1.10872,10800000.0
2007-07-26 18:01:00,1.10876,1.10904,1.10862,1.10904,9600000.0
2007-07-26 18:02:00,1.10909,1.10949,1.1089,1.10931,19600000.0
2007-07-26 18:03:00,1.10863,1.10863,1.10833,1.10839,11600000.0
2007-07-26 18:04:00,1.1084,1.10894,1.1084,1.10891,17400000.0
2007-07-26 18:05:00,1.10935,1.10954,1.10901,1.10901,12600000.0
2007-07-26 18:06:00,1.1094,1.1094,1.10848,1.10914,21600000.0
2007-07-26 18:07:00,1.10897,1.10897,1.10857,1.10894,22600000.0
2007-07-26 18:08:00,1.1095,1.10985,1.1095,1.1096,13800000.0
2007-07-26 18:09:00,1.11021,1.11021,1.1097,1.10984,7400000.0
2007-07-26 18:10:00,1.10996,1.10996,1.10953,1.10953,14600000.0
2007-07-26 18:11:00,1.10941,1.10979,1.10941,1.10979,12400000.0
2007-07-26 18:12:00,1.10936,1.10979,1.10936,1.10955,27400000.0
2007-07-26 18:13:00,1.10948,1.10948,1.10887,1.10929,22600000.0
2007-07-26 18:14:00,1.10929,1.10929,1.10888,1.10888,9600000.0
2007-07-26 18:15:00,1.10945,1.10945,1.10864,1.10869,26600000.0
2007-07-26 18:16:00,1.10877,1.10918,1.10869,1.10869,16400000.0
2007-07-26 18:17:00,1.10877,1.10909,1.10875,1.10886,11400000.0
2007-07-26 18:18:00,1.10875,1.10918,1.10875,1.10918,6200000.0
2007-07-26 18:19:00,1.10898,1.1094,1.10882,1.10882,13800000.0
2007-07-26 18:20:00,1.1092,1.1092,1.1092,1.1092,12000000.0
2007-07-26 18:21:00,1.10893,1.10893,1.10845,1.10863,12000000.0
2007-07-26 18:22:00,1.10878,1.10878,1.10857,1.10857,12400000.0
2007-07-26 18:23:00,1.10856,1.1092,1.10849,1.10849,19200000.0
2007-07-26 18:24:00,1.1087,1.109,1.1087,1.1089,10600000.0
2007-07-26 18:25:00,1.10857,1.10902,1.10834,1.10888,10600000.0
2007-07-26 18:26:00,1.10821,1.10861,1.10821,1.10861,18400000.0
2007-07-26 18:27:00,1.10926,1.10966,1.10923,1.10948,18800000.0
2007-07-26 18:28:00,1.11028,1.11028,1.1092,1.1092,14400000.0
2007-07-26 18:29:00,1.10945,1.11014,1.10945,1.11014,12000000.0
2007-07-26 18:30:00,1.10983,1.10983,1.10961,1.1098,8400000.0
2007-07-26 18:31:00,1.10992,1.10992,1.10904,1.10904,15600000.0
2007-07-26 18:32:00,1.10857,1.10871,1.10857,1.10871,12200000.0
2007-07-26 18:33:00,1.1084,1.10878,1.1084,1.10878,20600000.0
2007-07-26 18:34:00,1.10867,1.10881,1.10851,1.10881,17000000.0
2007-07-26 18:35:00,1.10933,1.10943,1.10908,1.10932,11800000.0
2007-07-26 18:36:00,1.1093,1.10954,1.10916,1.10924,21800000.0
2007-07-26 18:37:00,1.10872,1.1092,1.10872,1.10898,18000000.0
2007-07-26 18:38:00,1.10905,1.10925,1.1089,1.10899,20800000.0
2007-07-26 18:39:00,1.10858,1.10907,1.10839,1.10907,11600000.0
2007-07-26 18:40:00,1.10883,1.10886,1.10847,1.10882,17200000.0
2007-07-26 18:41:00,1.10893,1.10915,1.10884,1.10901,11000000.0
2007-07-26 18:42:00,1.10951,1.10954,1.10916,1.1093,17200000.0
2007-07-26 18:43:00,1.10946,1.10953,1.10859,1.10953,23600000.0
2007-07-26 18:44:00,1.10921,1.10972,1.10903,1.10963,28200000.0
2007-07-26 18:45:00,1.10948,1.10948,1.10913,1.10934,22600000.0
2007-07-26 18:46:00,1.10957,1.10971,1.10944,1.10971,24400000.0
2007-07-26 18:47:00,1.1096,1.10991,1.10932,1.1096,10400000.0
2007-07-26 18:48:00,1.10963,1.11013,1.10943,1.10976,7600000.0
2007-07-26 18:49:00,1.1098,1.11013,1.10978,1.10978,27200000.0
2007-07-26 18:50:00,1.11005,1.11041,1.10963,1.1098,31000000.0
2007-07-26 18:51:00,1.11032,1.11037,1.11002,1.11012,9800000.0
2007-07-26 18:52:00,1.10987,1.11015,1.10987,1.10998,11000000.0
2007-07-26 18:53:00,1.11041,1.11041,1.11011,1.11036,8000000.0
2007-07-26 18:54:00,1.11012,1.11051,1.10999,1.11018,24600000.0
2007-07-26 18:55:00,1.11014,1.11061,1.11014,1.11055,16400000.0
2007-07-26 18:56:00,1.11033,1.11072,1.1102,1.1102,7800000.0
2007-07-26 18:57:00,1.11018,1.11025,1.10989,1.10991,14000000.0
2007-07-26 18:58:00,1.11025,1.11036,1.10998,1.11008,27000000.0
2007-07-26 18:59:00,1.11008,1.11042,1.11008,1.11022,9400000.0
2007-07-26 19:00:00,1.11012,1.11024,1.11001,1.11001,13800000.0
2007-07-26 19:01:00,1.11007,1.11007,1.10968,1.10987,18200000.0
2007-07-26 19:02:00,1.10983,1.1103,1.10983,1.11026,10600000.0
2007-07-26 19:03:00,1.1105,1.1105,1.1105,1.1105,29000000.0
2007-07-26 19:04:00,1.1106,1.1106,1.10974,1.11031,29000000.0
2007-07-26 19:05:00,1.11043,1.11045,1.11032,1.11045,10400000.0
2007-07-26 19:06:00,1.11097,1.11097,1.11035,1.11072,21800000.0
2007-07-26 19:07:00,1.11086,1.11086,1.10994,1.11013,13800000.0
2007-07-26 19:08:00,1.11031,1.11031,1.1098,1.10987,13600000.0
2007-07-26 19:09:00,1.11004,1.11008,1.10986,1.10994,22400000.0
2007-07-26 19:10:00,1.11006,1.11006,1.10967,1.10977,17400000.0
2007-07-26 19:11:00,1.1104,1.1104,1.1104,1.1104,21600000.0
2007-07-26 19:12:00,1.11036,1.1107,1.11014,1.11024,21600000.0
2007-07-26 19:13:00,1.11009,1.11024,1.11001,1.11001,9200000.0
2007-07-26 19:14:00,1.11,1.11017,1.10988,1.10988,18800000.0
2007-07-26 19:15:00,1.10975,1.10975,1.10889,1.10889,9800000.0
2007-07-26 19:16:00,1.10891,1.1093,1.10891,1.10893,10600000.0
2007-07-26 19:17:00,1.10936,1.11046,1.10933,1.11046,16800000.0
2007-07-26 19:18:00,1.11036,1.11036,1.10983,1.10983,14000000.0
2007-07-26 19:19:00,1.11014,1.11014,1.10953,1.10967,16400000.0
2007-07-26 19:20:00,1.1096,1.11014,1.10938,1.10951,11200000.0
2007-07-26 19:21:00,1.10943,1.10959,1.10924,1.10946,8200000.0
2007-07-26 19:22:00,1.10976,1.10987,1.10954,1.10954,5800000.0
2007-07-26 19:23:00,1.10969,1.10969,1.10943,1.10951,14400000.0
2007-07-26 19:24:00,1.10948,1.10955,1.10908,1.10929,11400000.0
2007-07-26 19:25:00,1.10982,1.10993,1.10946,1.1095,22000000.0
2007-07-26 19:26:00,1.10953,1.11006,1.10953,1.10974,22800000.0
2007-07-26 19:27:00,1.11021,1.11024,1.10988,1.1102,12400000.0
2007-07-26 19:28:00,1.10988,1.11037,1.10988,1.11014,12400000.0
2007-07-26 19:29:00,1.1105,1.1107,1.1105,1.1106,19800000.0
2007-07-26 19:30:00,1.11062,1.1107,1.10981,1.11035,19800000.0
2007-07-26 19:31:00,1.11007,1.11042,1.10979,1.10979,42200000.0
2007-07-26 19:32:00,1.11006,1.11021,1.10993,1.10998,33200000.0
2007-07-26 19:33:00,1.11006,1.11042,1.10979,1.11009,17000000.0
2007-07-26 19:34:00,1.11011,1.11011,1.10993,1.11011,17000000.0
2007-07-26 19:35:00,1.11037,1.11093,1.11033,1.11059,36600000.0
2007-07-26 19:36:00,1.11074,1.11074,1.11043,1.11052,21200000.0
2007-07-26 19:37:00,1.11065,1.11066,1.11021,1.11066,13200000.0
2007-07-26 19:38:00,1.11035,1.11077,1.11024,1.11075,25000000.0
2007-07-26 19:39:00,1.11049,1.11049,1.11009,1.11043,18800000.0
2007-07-26 19:40:00,1.1103,1.11082,1.11021,1.11035,20400000.0
2007-07-26 19:41:00,1.11019,1.11042,1.11019,1.11024,12000000.0
2007-07-26 19:42:00,1.11032,1.11076,1.11032,1.11076,24200000.0
2007-07-26 19:43:00,1.11055,1.11083,1.11017,1.11017,11800000.0
2007-07-26 19:44:00,1.11037,1.11072,1.11009,1.11033,31200000.0
2007-07-26 19:45:00,1.11021,1.11021,1.10982,1.10991,26000000.0
2007-07-26 19:46:00,1.10988,1.11004,1.10978,1.10978,14200000.0
2007-07-26 19:47:00,1.10981,1.1099,1.10965,1.10978,31200000.0
2007-07-26 19:48:00,1.10981,1.11017,1.10981,1.11013,11400000.0
2007-07-26 19:49:00,1.10991,1.11025,1.10991,1.11003,10600000.0
2007-07-26 19:50:00,1.11023,1.11057,1.10943,1.10993,23000000.0
2007-07-26 19:51:00,1.10953,1.11018,1.10937,1.10952,29200000.0
2007-07-26 19:52:00,1.10948,1.10974,1.10948,1.10974,6000000.0
2007-07-26 19:53:00,1.1097,1.11016,1.10969,1.10992,20200000.0
2007-07-26 19:54:00,1.1098,1.1098,1.10945,1.10968,18600000.0
2007-07-26 19:55:00,1.10996,1.11,1.10966,1.10985,17600000.0
2007-07-26 19:56:00,1.11014,1.11061,1.11012,1.11031,9400000.0
2007-07-26 19:57:00,1.11056,1.11056,1.11034,1.11043,6800000.0
2007-07-26 19:58:00,1.11025,1.11082,1.11025,1.11061,26200000.0
2007-07-26 19:59:00,1.11097,1.11134,1.11097,1.1113,16200000.0
2007-07-26 20:00:00,1.11177,1.11243,1.11177,1.11205,12400000.0
2007-07-26 20:01:00,1.11137,1.11192,1.11117,1.11117,17400000.0
2007-07-26 20:02:00,1.11095,1.11095,1.11048,1.11048,12400000.0
2007-07-26 20:03:00,1.11035,1.11035,1.10972,1.10982,23000000.0
2007-07-26 20:04:00,1.11033,1.11036,1.11003,1.11009,13000000.0
2007-07-26 20:05:00,1.11051,1.11051,1.10989,1.11044,30200000.0
2007-07-26 20:06:00,1.11022,1.11024,1.10946,1.10946,12800000.0
2007-07-26 20:07:00,1.10967,1.11014,1.10967,1.10993,16400000.0
2007-07-26 20:08:00,1.10969,1.10994,1.10955,1.10971,18800000.0
2007-07-26 20:09:00,1.11025,1.11025,1.11023,1.11023,3200000.0
2007-07-26 20:10:00,1.11074,1.11082,1.11058,1.11064,37400000.0
2007-07-26 20:11:00,1.1103,1.11065,1.11015,1.11022,10200000.0
2007-07-26 20:12:00,1.1098,1.11011,1.10969,1.10972,10200000.0
2007-07-26 20:13:00,1.11017,1.11027,1.10982,1.10994,21800000.0
2007-07-26 20:14:00,1.11024,1.11048,1.11021,1.1103,20400000.0
2007-07-26 20:15:00,1.11098,1.11098,1.11044,1.1106,9000000.0
2007-07-26 20:16:00,1.10963,1.10981,1.10938,1.10955,24800000.0
2007-07-26 20:17:00,1.11001,1.11047,1.10984,1.10993,20200000.0
2007-07-26 20:18:00,1.10954,1.10985,1.10944,1.10975,16400000.0
2007-07-26 20:19:00,1.10976,1.11003,1.10944,1.10944,25600000.0
2007-07-26 20:20:00,1.11,1.11008,1.10966,1.10966,18400000.0
2007-07-26 20:21:00,1.11004,1.11036,1.10985,1.10988,15000000.0
2007-07-26 20:22:00,1.10956,1.10985,1.10936,1.10958,17200000.0
2007-07-26 20:23:00,1.10972,1.11004,1.10968,1.10968,15400000.0
2007-07-26 20:24:00,1.11012,1.11012,1.10933,1.10993,11800000.0
2007-07-26 20:25:00,1.11004,1.11055,1.11004,1.11046,8200000.0
2007-07-26 20:26:00,1.11063,1.11086,1.11038,1.1106,21800000.0
2007-07-26 20:27:00,1.11092,1.11156,1.11092,1.11143,12800000.0
2007-07-26 20:28:00,1.11189,1.11189,1.11168,1.11177,17600000.0
2007-07-26 20:29:00,1.11187,1.11187,1.11126,1.1115,20800000.0
2007-07-26 20:30:00,1.11152,1.11189,1.11152,1.11167,9000000.0
2007-07-26 20:31:00,1.11174,1.11192,1.11137,1.11184,21400000.0
2007-07-26 20:32:00,1.11181,1.1119,1.11125,1.11171,17600000.0
2007-07-26 20:33:00,1.11199,1.11199,1.1115,1.11169,25400000.0
2007-07-26 20:34:00,1.11142,1.11159,1.11121,1.11126,15200000.0
2007-07-26 20:35:00,1.11094,1.11161,1.11094,1.11161,10800000.0
2007-07-26 20:36:00,1.1118,1.1118,1.11152,1.11165,13200000.0
2007-07-26 20:37:00,1.1114,1.1118,1.1114,1.11143,13400000.0
2007-07-26 20:38:00,1.11155,1.11155,1.11091,1.111,8800000.0
2007-07-26 20:39:00,1.11104,1.11122,1.11073,1.11073,10400000.0
2007-07-26 20:40:00,1.11108,1.11133,1.11084,1.1111,11000000.0
2007-07-26 20:41:00,1.11085,1.11138,1.11085,1.11089,19600000.0
2007-07-26 20:42:00,1.11085,1.11107,1.11066,1.11107,6800000.0
2007-07-26 20:43:00,1.1116,1.1118,1.1111,1.1115,9800000.0
2007-07-26 20:44:00,1.11163,1.11163,1.11103,1.11132,9800000.0
2007-07-26 20:45:00,1.11151,1.11151,1.11086,1.11112,21200000.0
2007-07-26 20:46:00,1.11112,1.11112,1.11087,1.11102,23200000.0
2007-07-26 20:47:00,1.11091,1.11137,1.11083,1.11136,21800000.0
2007-07-26 20:48:00,1.11189,1.11189,1.11104,1.11104,18400000.0
2007-07-26 20:49:00,1.11094,1.11147,1.11094,1.11147,7200000.0
2007-07-26 20:50:00,1.11133,1.11204,1.11133,1.11174,16000000.0
2007-07-26 20:51:00,1.11188,1.11205,1.1118,1.11193,21000000.0
2007-07-26 20:52:00,1.11265,1.1127,1.11176,1.11176,14800000.0
2007-07-26 20:53:00,1.11242,1.11248,1.11222,1.11231,10000000.0
2007-07-26 20:54:00,1.11247,1.11296,1.11247,1.11284,10200000.0
2007-07-26 20:55:00,1.11248,1.11259,1.11224,1.11224,17200000.0
2007-07-26 20:56:00,1.11277,1.1129,1.11251,1.11267,23000000.0
2007-07-26 20:57:00,1.11306,1.11306,1.11279,1.11285,23400000.0
2007-07-26 20:58:00,1.11282,1.11282,1.11243,1.1126,13000000.0
2007-07-26 20:59:00,1.11219,1.11242,1.11196,1.11242,22600000.0
2007-07-26 21:00:00,1.11227,1.11227,1.11156,1.11194,6800000.0
2007-07-26 21:01:00,1.11219,1.11246,1.11196,1.11205,24400000.0
2007-07-26 21:02:00,1.11209,1.1123,1.11202,1.1121,18400000.0
2007-07-26 21:03:00,1.11225,1.11231,1.11212,1.11229,9000000.0
2007-07-26 21:04:00,1.11198,1.11224,1.1119,1.1119,24200000.0
2007-07-26 21:05:00,1.11205,1.11205,1.11174,1.11187,22400000.0
2007-07-26 21:06:00,1.11176,1.11202,1.11136,1.11136,7800000.0
2007-07-26 21:07:00,1.1114,1.1119,1.11136,1.11137,9200000.0
2007-07-26 21:08:00,1.11159,1.11159,1.1108,1.11101,9200000.0
2007-07-26 21:09:00,1.11122,1.11143,1.11111,1.11123,13600000.0
2007-07-26 21:10:00,1.1109,1.11121,1.11074,1.11119,27400000.0
2007-07-26 21:11:00,1.11102,1.11125,1.11085,1.11105,11400000.0
2007-07-26 21:12:00,1.11105,1.11118,1.11077,1.11118,11800000.0
2007-07-26 21:13:00,1.11156,1.11159,1.11111,1.11126,13000000.0
2007-07-26 21:14:00,1.11121,1.11132,1.11102,1.11116,16400000.0
2007-07-26 21:15:00,1.11118,1.11125,1.11089,1.11117,12800000.0
2007-07-26 21:16:00,1.11111,1.1114,1.11109,1.11129,12400000.0
2007-07-26 21:17:00,1.11146,1.11154,1.11122,1.11122,20400000.0
2007-07-26 21:18:00,1.11131,1.11225,1.11131,1.11225,8200000.0
2007-07-26 21:19:00,1.11186,1.1125,1.11173,1.1125,38000000.0
2007-07-26 21:20:00,1.11232,1.11244,1.1121,1.11234,10000000.0
2007-07-26 21:21:00,1.11221,1.11221,1.11208,1.11208,2600000.0
2007-07-26 21:22:00,1.11207,1.11243,1.11207,1.11226,17400000.0
2007-07-26 21:23:00,1.11183,1.11213,1.11167,1.11167,13400000.0
2007-07-26 21:24:00,1.11167,1.11167,1.11077,1.11077,13600000.0
2007-07-26 21:25:00,1.11116,1.11116,1.11071,1.11083,10200000.0
2007-07-26 21:26:00,1.11056,1.11134,1.11047,1.11134,16600000.0
2007-07-26 21:27:00,1.11077,1.11114,1.11069,1.11114,16600000.0
2007-07-26 21:28:00,1.11122,1.11193,1.11122,1.11193,18400000.0
2007-07-26 21:29:00,1.11185,1.11242,1.11185,1.11199,8000000.0
2007-07-26 21:30:00,1.1123,1.11253,1.11201,1.11234,32000000.0
2007-07-26 21:31:00,1.11227,1.1128,1.11204,1.1128,15600000.0
2007-07-26 21:32:00,1.11239,1.11269,1.1121,1.11269,16200000.0
2007-07-26 21:33:00,1.11231,1.11265,1.11231,1.11264,18800000.0
2007-07-26 21:34:00,1.1128,1.1133,1.1128,1.1131,11000000.0
2007-07-26 21:35:00,1.11284,1.11322,1.11267,1.11322,11400000.0
2007-07-26 21:36:00,1.11345,1.11365,1.1133,1.11334,18400000.0
2007-07-26 21:37:00,1.11305,1.11347,1.11305,1.11306,12400000.0
2007-07-26 21:38:00,1.11342,1.11345,1.11314,1.11345,15600000.0
2007-07-26 21:39:00,1.11303,1.11362,1.11271,1.11332,29400000.0
2007-07-26 21:40:00,1.11324,1.11351,1.11303,1.11351,10000000.0
2007-07-26 21:41:00,1.11294,1.11297,1.11268,1.11274,16400000.0
2007-07-26 21:42:00,1.11287,1.113,1.11274,1.113,8800000.0
2007-07-26 21:43:00,1.11291,1.11308,1.11291,1.11296,5800000.0
2007-07-26 21:44:00,1.11284,1.11317,1.11236,1.11317,35000000.0
2007-07-26 21:45:00,1.11336,1.11347,1.11323,1.11323,11000000.0
2007-07-26 21:46:00,1.11233,1.11253,1.11216,1.11253,24200000.0
2007-07-26 21:47:00,1.11218,1.11246,1.11218,1.11246,19200000.0
2007-07-26 21:48:00,1.11267,1.11283,1.1125,1.11265,18200000.0
2007-07-26 21:49:00,1.11221,1.11247,1.11189,1.11192,13400000.0
2007-07-26 21:50:00,1.11207,1.11221,1.1118,1.1118,12000000.0
2007-07-26 21:51:00,1.11082,1.11125,1.11082,1.11125,18000000.0
2007-07-26 21:52:00,1.11168,1.11168,1.11098,1.11115,17000000.0
2007-07-26 21:53:00,1.1114,1.1115,1.1113,1.1114,17800000.0
2007-07-26 21:54:00,1.11091,1.11107,1.11087,1.11107,17800000.0
2007-07-26 21:55:00,1.111,1.11116,1.11097,1.11116,12800000.0
2007-07-26 21:56:00,1.11132,1.11132,1.11074,1.11096,18600000.0
2007-07-26 21:57:00,1.11081,1.11125,1.1108,1.1108,20200000.0
2007-07-26 21:58:00,1.11065,1.11133,1.11065,1.11128,8200000.0
2007-07-26 21:59:00,1.11096,1.11153,1.11095,1.11153,16600000.0
2007-07-26 22:00:00,1.11192,1.11197,1.11126,1.11197,15000000.0
2007-07-26 22:01:00,1.11195,1.11223,1.1118,1.11189,20200000.0
2007-07-26 22:02:00,1.11227,1.11227,1.11198,1.11227,9400000.0
2007-07-26 22:03:00,1.1115,1.11182,1.11132,1.11132,16200000.0
2007-07-26 22:04:00,1.11154,1.11227,1.11154,1.11211,16000000.0
2007-07-26 22:05:00,1.1126,1.1126,1.11198,1.11238,13200000.0
2007-07-26 22:06:00,1.11261,1.11287,1.11247,1.11287,16200000.0
2007-07-26 22:07:00,1.11232,1.11277,1.11232,1.11277,8000000.0
2007-07-26 22:08:00,1.11279,1.11288,1.11249,1.11249,9600000.0
2007-07-26 22:09:00,1.11304,1.11304,1.11269,1.11269,5800000.0
2007-07-26 22:10:00,1.1128,1.11324,1.11272,1.11317,29600000.0
2007-07-26 22:11:00,1.11278,1.11278,1.11247,1.11247,11200000.0
2007-07-26 22:12:00,1.1127,1.1129,1.1125,1.1125,13000000.0
2007-07-26 22:13:00,1.11259,1.11259,1.11202,1.11202,10600000.0
2007-07-26 22:14:00,1.11186,1.11207,1.1114,1.11183,26200000.0
2007-07-26 22:15:00,1.11184,1.11233,1.11184,1.11218,13200000.0
2007-07-26 22:16:00,1.112,1.112,1.11133,1.11163,11200000.0
2007-07-26 22:17:00,1.1116,1.1116,1.11141,1.11141,3200000.0
2007-07-26 22:19:00,1.1115,1.1115,1.11115,1.11115,8000000.0
2007-07-26 22:20:00,1.11142,1.11169,1.11142,1.1116,16800000.0
2007-07-26 22:21:00,1.11168,1.11173,1.11163,1.11163,11600000.0
2007-07-26 22:22:00,1.11142,1.11142,1.11033,1.11068,11800000.0
2007-07-26 22:23:00,1.11113,1.11113,1.11104,1.11106,15600000.0
2007-07-26 22:24:00,1.11157,1.11168,1.11115,1.11115,9400000.0
2007-07-26 22:25:00,1.11143,1.11155,1.11128,1.11151,16800000.0
2007-07-26 22:26:00,1.11128,1.11144,1.11112,1.11112,18800000.0
2007-07-26 22:27:00,1.11149,1.11149,1.11092,1.1114,12600000.0
2007-07-26 22:28:00,1.11161,1.11161,1.11089,1.11102,16400000.0
2007-07-26 22:29:00,1.11079,1.11127,1.11066,1.11127,12600000.0
2007-07-26 22:30:00,1.1113,1.1113,1.1113,1.1113,38400000.0
2007-07-26 22:31:00,1.11081,1.11109,1.11079,1.11109,38400000.0
2007-07-26 22:32:00,1.1109,1.11198,1.1109,1.11198,14600000.0
2007-07-26 22:33:00,1.11182,1.11196,1.1114,1.11196,31000000.0
2007-07-26 22:34:00,1.11201,1.11206,1.11189,1.11198,9800000.0
2007-07-26 22:35:00,1.11217,1.1124,1.11188,1.1124,17800000.0
2007-07-26 22:36:00,1.11187,1.11187,1.11138,1.11151,25600000.0
2007-07-26 22:37:00,1.1112,1.11143,1.1112,1.11143,5800000.0
2007-07-26 22:38:00,1.11147,1.11188,1.1114,1.11165,17200000.0
2007-07-26 22:39:00,1.11171,1.11195,1.11159,1.11166,11400000.0
2007-07-26 22:40:00,1.11115,1.11162,1.11109,1.11126,13600000.0
2007-07-26 22:41:00,1.1113,1.11163,1.11115,1.11129,9200000.0
2007-07-26 22:42:00,1.11152,1.1117,1.11111,1.11125,17600000.0
2007-07-26 22:43:00,1.11133,1.11133,1.11104,1.11104,2600000.0
2007-07-26 22:44:00,1.11151,1.11191,1.11138,1.11138,15600000.0
2007-07-26 22:45:00,1.1114,1.11184,1.1114,1.11166,13000000.0
2007-07-26 22:46:00,1.11155,1.11216,1.11155,1.11172,7400000.0
2007-07-26 22:48:00,1.11202,1.11202,1.11159,1.11159,15400000.0
2007-07-26 22:49:00,1.11193,1.11193,1.11165,1.1118,20800000.0
2007-07-26 22:50:00,1.1123,1.11239,1.11199,1.11235,18200000.0
2007-07-26 22:51:00,1.11255,1.11288,1.11232,1.11232,4200000.0
2007-07-26 22:52:00,1.11223,1.11228,1.11207,1.11207,8800000.0
2007-07-26 22:53:00,1.11266,1.11306,1.11265,1.1128,14800000.0
2007-07-26 22:54:00,1.11293,1.11293,1.11252,1.11252,3000000.0
2007-07-26 22:55:00,1.1124,1.11281,1.11208,1.11265,15200000.0
2007-07-26 22:56:00,1.11185,1.11238,1.11185,1.11238,6000000.0
2007-07-26 22:57:00,1.11261,1.11304,1.11257,1.11304,17200000.0
2007-07-26 22:58:00,1.11297,1.11298,1.11278,1.11298,10000000.0
2007-07-26 22:59:00,1.11252,1.11279,1.11217,1.11217,12200000.0
2007-07-26 23:00:00,1.1126,1.1126,1.11203,1.11203,8400000.0
2007-07-26 23:01:00,1.11205,1.11205,1.11181,1.112,18000000.0
2007-07-26 23:02:00,1.11219,1.11242,1.11196,1.11196,16200000.0
2007-07-26 23:04:00,1.11251,1.11251,1.11201,1.11224,15400000.0
2007-07-26 23:05:00,1.11209,1.11215,1.11194,1.11215,8200000.0
2007-07-26 23:06:00,1.11218,1.11298,1.11215,1.11298,24800000.0
2007-07-26 23:07:00,1.11291,1.11324,1.11268,1.11268,19000000.0
2007-07-26 23:08:00,1.1126,1.11266,1.11234,1.11234,4800000.0
2007-07-26 23:09:00,1.11236,1.1124,1.11166,1.11166,11000000.0
2007-07-26 23:10:00,1.11143,1.11191,1.11113,1.11191,9000000.0
2007-07-26 23:11:00,1.11095,1.11136,1.1108,1.11136,9200000.0
2007-07-26 23:12:00,1.11122,1.11155,1.11103,1.11133,21800000.0
2007-07-26 23:13:00,1.11189,1.11195,1.11139,1.11139,18000000.0
2007-07-26 23:14:00,1.11121,1.11121,1.11092,1.11092,3200000.0
2007-07-26 23:15:00,1.11078,1.11102,1.11074,1.11092,15800000.0
2007-07-26 23:16:00,1.11065,1.11082,1.11043,1.11075,21000000.0
2007-07-26 23:17:00,1.11066,1.11073,1.11043,1.1106,14200000.0
2007-07-26 23:18:00,1.11044,1.11099,1.11044,1.11099,13800000.0
2007-07-26 23:19:00,1.11081,1.11081,1.11056,1.11059,20000000.0
2007-07-26 23:20:00,1.11067,1.11098,1.11054,1.11098,10600000.0
2007-07-26 23:21:00,1.11047,1.11047,1.11029,1.11029,4000000.0
2007-07-26 23:22:00,1.11027,1.11118,1.11027,1.11082,17000000.0
2007-07-26 23:23:00,1.11138,1.11178,1.11138,1.11162,17200000.0
2007-07-26 23:24:00,1.11159,1.11225,1.11131,1.11131,11600000.0
2007-07-26 23:25:00,1.11168,1.11194,1.11168,1.11192,8200000.0
2007-07-26 23:26:00,1.11172,1.11172,1.11065,1.11091,12800000.0
2007-07-26 23:27:00,1.11128,1.11275,1.11128,1.11275,35800000.0
2007-07-26 23:28:00,1.11194,1.11229,1.11168,1.11229,10600000.0
2007-07-26 23:29:00,1.11217,1.11221,1.11186,1.11186,4800000.0
2007-07-26 23:30:00,1.11228,1.11265,1.11228,1.11264,9200000.0
2007-07-26 23:31:00,1.11296,1.11296,1.11211,1.11211,11600000.0
2007-07-26 23:32:00,1.11165,1.11223,1.11159,1.11185,17400000.0
2007-07-26 23:33:00,1.11151,1.11219,1.11151,1.11178,24800000.0
2007-07-26 23:34:00,1.11196,1.11264,1.11196,1.11264,16600000.0
2007-07-26 23:35:00,1.11309,1.11344,1.1129,1.11292,18600000.0
2007-07-26 23:36:00,1.11251,1.11251,1.11186,1.11186,8000000.0
2007-07-26 23:37:00,1.11187,1.11187,1.11133,1.11156,11800000.0
2007-07-26 23:38:00,1.11173,1.11195,1.11173,1.11188,3600000.0
2007-07-26 23:39:00,1.11153,1.11176,1.1115,1.1115,11200000.0
2007-07-26 23:40:00,1.11181,1.1124,1.11177,1.1124,14600000.0
2007-07-26 23:41:00,1.11257,1.11288,1.11214,1.11233,9400000.0
2007-07-26 23:42:00,1.11233,1.11278,1.11233,1.11256,14200000.0
2007-07-26 23:43:00,1.11232,1.11339,1.11232,1.1131,20000000.0
2007-07-26 23:44:00,1.11292,1.11365,1.11283,1.11316,12200000.0
2007-07-26 23:45:00,1.11308,1.11323,1.1128,1.11307,15800000.0
2007-07-26 23:46:00,1.113,1.11324,1.11284,1.11284,16000000.0
2007-07-26 23:47:00,1.11266,1.11266,1.11192,1.11192,12800000.0
2007-07-26 23:48:00,1.11178,1.11208,1.11178,1.11187,10000000.0
2007-07-26 23:49:00,1.11197,1.11235,1.11197,1.11205,8200000.0
2007-07-26 23:50:00,1.11249,1.11252,1.11241,1.11252,13200000.0
2007-07-26 23:51:00,1.11248,1.11265,1.11241,1.11241,11400000.0
2007-07-26 23:52:00,1.11251,1.11251,1.11189,1.11219,16600000.0
2007-07-26 23:53:00,1.11249,1.11249,1.11214,1.11234,12200000.0
2007-07-26 23:54:00,1.11196,1.11287,1.11196,1.1124,13200000.0
2007-07-26 23:55:00,1.11254,1.11254,1.11202,1.11221,13600000.0
2007-07-26 23:56:00,1.1124,1.11341,1.1124,1.11335,10800000.0
2007-07-26 23:57:00,1.11373,1.11373,1.1132,1.11351,16200000.0
2007-07-26 23:58:00,1.11314,1.11371,1.11293,1.11371,17400000.0
2007-07-26 23:59:00,1.1139,1.11459,1.1139,1.11452,13600000.0
2007-07-27 00:00:00,1.11402,1.11448,1.11371,1.11398,19800000.0
2007-07-27 00:01:00,1.11382,1.11405,1.1136,1.11368,16000000.0
2007-07-27 00:02:00,1.11405,1.11405,1.11369,1.11371,11400000.0
2007-07-27 00:03:00,1.11359,1.11392,1.11342,1.11342,19400000.0
2007-07-27 00:04:00,1.1141,1.1142,1.1141,1.1142,11400000.0
2007-07-27 00:05:00,1.11372,1.114,1.11367,1.114,11400000.0
2007-07-27 00:06:00,1.11434,1.11437,1.11396,1.1141,14600000.0
2007-07-27 00:07:00,1.11398,1.11398,1.11356,1.11356,22400000.0
2007-07-27 00:08:00,1.1135,1.11395,1.1135,1.11382,16000000.0
2007-07-27 00:09:00,1.11354,1.11391,1.11354,1.11389,15600000.0
2007-07-27 00:10:00,1.11356,1.11433,1.11356,1.11433,10600000.0
2007-07-27 00:11:00,1.11449,1.11449,1.11371,1.11412,16200000.0
2007-07-27 00:12:00,1.11306,1.11336,1.11274,1.11311,8600000.0
2007-07-27 00:13:00,1.11283,1.11283,1.11229,1.11262,24000000.0
2007-07-27 00:14:00,1.11252,1.11286,1.11232,1.11232,17800000.0
2007-07-27 00:15:00,1.11276,1.11349,1.11267,1.11275,13200000.0
2007-07-27 00:16:00,1.11294,1.11398,1.11294,1.11398,5000000.0
2007-07-27 00:17:00,1.1139,1.11393,1.11357,1.1138,26400000.0
2007-07-27 00:18:00,1.11368,1.11414,1.11344,1.11344,26800000.0
2007-07-27 00:19:00,1.11346,1.11409,1.11346,1.11409,10800000.0
2007-07-27 00:20:00,1.11374,1.11429,1.11374,1.11429,10800000.0
2007-07-27 00:21:00,1.11447,1.11468,1.11435,1.11451,16400000.0
2007-07-27 00:22:00,1.11454,1.11454,1.11409,1.11423,17800000.0
2007-07-27 00:23:00,1.114,1.11426,1.11394,1.11395,10400000.0
2007-07-27 00:24:00,1.11433,1.11433,1.11364,1.11365,14600000.0
2007-07-27 00:25:00,1.1137,1.11405,1.11362,1.11397,11200000.0
2007-07-27 00:26:00,1.11474,1.11474,1.1143,1.1143,6800000.0
2007-07-27 00:27:00,1.11424,1.11438,1.11383,1.11383,17000000.0
2007-07-27 00:28:00,1.11367,1.11425,1.11367,1.1137,13800000.0
2007-07-27 00:29:00,1.11384,1.11384,1.1132,1.11347,7200000.0
2007-07-27 00:30:00,1.11343,1.1138,1.11342,1.1138,12600000.0
2007-07-27 00:31:00,1.11353,1.11383,1.11347,1.11356,18400000.0
2007-07-27 00:32:00,1.11378,1.11399,1.11349,1.11357,13200000.0
2007-07-27 00:33:00,1.11339,1.11343,1.11328,1.11343,20800000.0
2007-07-27 00:34:00,1.11343,1.11359,1.11322,1.11322,15000000.0
2007-07-27 00:35:00,1.11346,1.11346,1.11246,1.11294,24400000.0
2007-07-27 00:36:00,1.11324,1.11383,1.11298,1.11383,11800000.0
2007-07-27 00:37:00,1.11379,1.11379,1.11298,1.11379,30600000.0
2007-07-27 00:38:00,1.11321,1.11345,1.11318,1.11327,13200000.0
2007-07-27 00:39:00,1.11364,1.11364,1.11308,1.11323,15400000.0
2007-07-27 00:40:00,1.11303,1.1135,1.11289,1.11291,14800000.0
2007-07-27 00:41:00,1.11279,1.11281,1.11249,1.11252,19400000.0
2007-07-27 00:42:00,1.11262,1.11301,1.11256,1.11258,15800000.0
2007-07-27 00:43:00,1.1129,1.1129,1.11251,1.11251,8200000.0
2007-07-27 00:44:00,1.11271,1.11306,1.11263,1.11288,7800000.0
2007-07-27 00:45:00,1.11388,1.1146,1.11364,1.11364,10800000.0
2007-07-27 00:46:00,1.11268,1.11313,1.11265,1.11265,14000000.0
2007-07-27 00:47:00,1.11221,1.11326,1.11221,1.11308,9000000.0
2007-07-27 00:48:00,1.11301,1.11301,1.11246,1.11262,16400000.0
2007-07-27 00:49:00,1.11284,1.11356,1.11284,1.11309,29600000.0
2007-07-27 00:50:00,1.11328,1.11375,1.11322,1.11362,32800000.0
2007-07-27 00:51:00,1.11325,1.11352,1.11303,1.11344,13400000.0
2007-07-27 00:52:00,1.11363,1.11394,1.1136,1.11363,22000000.0
2007-07-27 00:53:00,1.11364,1.11413,1.1135,1.11367,32400000.0
2007-07-27 00:54:00,1.11339,1.11388,1.11339,1.11373,20000000.0
2007-07-27 00:55:00,1.11386,1.11427,1.11365,1.11373,20200000.0
2007-07-27 00:56:00,1.11378,1.11392,1.11306,1.11371,24600000.0
2007-07-27 00:57:00,1.11408,1.11414,1.11395,1.11414,11200000.0
2007-07-27 00:58:00,1.11393,1.11485,1.11384,1.11457,10400000.0
2007-07-27 00:59:00,1.11457,1.11457,1.11367,1.11367,7800000.0
2007-07-27 01:00:00,1.11433,1.1147,1.11415,1.11459,21600000.0
2007-07-27 01:01:00,1.11445,1.11472,1.1144,1.11472,17400000.0
2007-07-27 01:02:00,1.1147,1.11478,1.11437,1.11454,20800000.0
2007-07-27 01:03:00,1.11442,1.11474,1.11401,1.11401,16000000.0
2007-07-27 01:04:00,1.11427,1.11476,1.11423,1.11449,11000000.0
2007-07-27 01:05:00,1.11459,1.11485,1.11451,1.1147,23400000.0
2007-07-27 01:06:00,1.11481,1.11576,1.11481,1.1149,19400000.0
2007-07-27 01:07:00,1.11512,1.11586,1.11512,1.11586,9200000.0
2007-07-27 01:08:00,1.11572,1.11591,1.11558,1.11559,12800000.0
2007-07-27 01:09:00,1.11599,1.11616,1.11583,1.11604,11800000.0
2007-07-27 01:10:00,1.11584,1.11591,1.11521,1.11543,21800000.0
2007-07-27 01:11:00,1.11536,1.11592,1.11534,1.11592,17800000.0
2007-07-27 01:12:00,1.11479,1.11571,1.11479,1.11542,10600000.0
2007-07-27 01:13:00,1.11551,1.11595,1.11531,1.11558,23000000.0
2007-07-27 01:14:00,1.11586,1.11596,1.11544,1.11583,13200000.0
2007-07-27 01:15:00,1.11599,1.11599,1.11544,1.11544,21000000.0
2007-07-27 01:16:00,1.11527,1.11549,1.11482,1.11519,9200000.0
2007-07-27 01:17:00,1.11518,1.11561,1.11501,1.11524,6200000.0
2007-07-27 01:18:00,1.11568,1.1159,1.1155,1.11568,17600000.0
2007-07-27 01:19:00,1.11554,1.11554,1.11506,1.11506,10400000.0
2007-07-27 01:20:00,1.11526,1.11544,1.11483,1.11483,22800000.0
2007-07-27 01:21:00,1.11482,1.11538,1.1147,1.11538,14400000.0
2007-07-27 01:22:00,1.11529,1.11553,1.11502,1.11509,34800000.0
2007-07-27 01:23:00,1.11552,1.11552,1.11523,1.11523,16200000.0
2007-07-27 01:24:00,1.11508,1.11508,1.1147,1.1148,12200000.0
2007-07-27 01:25:00,1.11491,1.11529,1.11472,1.11529,10400000.0
2007-07-27 01:26:00,1.11504,1.11538,1.1149,1.11518,9200000.0
2007-07-27 01:27:00,1.11524,1.11558,1.11503,1.11503,10600000.0
2007-07-27 01:28:00,1.115,1.115,1.11461,1.11461,12000000.0
2007-07-27 01:29:00,1.11455,1.11474,1.11429,1.11449,17200000.0
2007-07-27 01:30:00,1.1145,1.11467,1.1139,1.11438,17600000.0
2007-07-27 01:31:00,1.11484,1.11484,1.11442,1.11442,13400000.0
2007-07-27 01:32:00,1.11478,1.11495,1.11478,1.11495,11200000.0
2007-07-27 01:33:00,1.115,1.11502,1.11425,1.11484,8800000.0
2007-07-27 01:34:00,1.11488,1.11488,1.11459,1.11465,14600000.0
2007-07-27 01:35:00,1.11478,1.11516,1.11462,1.11494,12800000.0
2007-07-27 01:36:00,1.11507,1.11553,1.1149,1.1149,21000000.0
2007-07-27 01:37:00,1.11441,1.1146,1.114,1.114,7200000.0
2007-07-27 01:38:00,1.11445,1.11445,1.11399,1.1142,10200000.0
2007-07-27 01:39:00,1.11408,1.11408,1.11371,1.11375,19800000.0
2007-07-27 01:40:00,1.11401,1.11417,1.11401,1.11407,16000000.0
2007-07-27 01:41:00,1.11402,1.11457,1.11388,1.11457,24200000.0
2007-07-27 01:42:00,1.11451,1.11454,1.11426,1.11436,22800000.0
2007-07-27 01:43:00,1.11482,1.11488,1.11429,1.11461,9200000.0
2007-07-27 01:44:00,1.11504,1.11508,1.11459,1.11459,20800000.0
2007-07-27 01:45:00,1.11541,1.11578,1.11536,1.11536,11800000.0
2007-07-27 01:46:00,1.1147,1.11549,1.1147,1.11549,18000000.0
2007-07-27 01:47:00,1.11538,1.11606,1.1153,1.11606,24800000.0
2007-07-27 01:48:00,1.11556,1.11562,1.11556,1.11562,3200000.0
2007-07-27 01:49:00,1.11555,1.11586,1.11555,1.11564,16800000.0
2007-07-27 01:50:00,1.11569,1.11604,1.11534,1.11594,10600000.0
2007-07-27 01:51:00,1.11596,1.11614,1.11539,1.11539,23800000.0
2007-07-27 01:52:00,1.11556,1.11586,1.11547,1.11554,14600000.0
2007-07-27 01:53:00,1.11558,1.11589,1.1155,1.11589,29400000.0
2007-07-27 01:54:00,1.1158,1.11588,1.1154,1.11561,12000000.0
2007-07-27 01:55:00,1.1157,1.11632,1.11553,1.11597,17200000.0
2007-07-27 01:56:00,1.11543,1.11549,1.11504,1.11504,19000000.0
2007-07-27 01:57:00,1.11529,1.11542,1.11473,1.11473,11200000.0
2007-07-27 01:58:00,1.11487,1.11517,1.11467,1.11467,17400000.0
2007-07-27 01:59:00,1.115,1.115,1.11478,1.11489,26800000.0
2007-07-27 02:00:00,1.11496,1.11502,1.1147,1.11496,9800000.0
2007-07-27 02:01:00,1.11451,1.11462,1.11434,1.11462,16000000.0
2007-07-27 02:02:00,1.11469,1.11532,1.11469,1.11532,15800000.0
2007-07-27 02:03:00,1.11543,1.1156,1.11532,1.11549,10000000.0
2007-07-27 02:04:00,1.11548,1.11548,1.11519,1.11541,13200000.0
2007-07-27 02:05:00,1.11556,1.11573,1.11549,1.11573,13600000.0
2007-07-27 02:06:00,1.11586,1.11588,1.1155,1.11581,11000000.0
2007-07-27 02:07:00,1.11535,1.11546,1.11529,1.11542,17400000.0
2007-07-27 02:08:00,1.1154,1.11593,1.1154,1.11593,10000000.0
2007-07-27 02:09:00,1.11564,1.11564,1.11478,1.11478,21000000.0
2007-07-27 02:10:00,1.11497,1.11555,1.11497,1.11522,17200000.0
2007-07-27 02:11:00,1.11472,1.11474,1.11391,1.11421,10000000.0
2007-07-27 02:12:00,1.11446,1.11476,1.11446,1.11464,24400000.0
2007-07-27 02:13:00,1.11472,1.11526,1.11454,1.1149,12400000.0
2007-07-27 02:14:00,1.11426,1.11444,1.11419,1.11427,13800000.0
2007-07-27 02:15:00,1.11403,1.11465,1.11403,1.11465,11600000.0
2007-07-27 02:16:00,1.1146,1.11469,1.11446,1.11469,9800000.0
2007-07-27 02:17:00,1.11526,1.11527,1.11471,1.11471,15200000.0
2007-07-27 02:18:00,1.11516,1.11516,1.11456,1.11456,11800000.0
2007-07-27 02:19:00,1.11455,1.11518,1.11455,1.11488,16400000.0
2007-07-27 02:20:00,1.11477,1.11495,1.11451,1.11495,13600000.0
2007-07-27 02:21:00,1.11487,1.1151,1.11432,1.11432,23000000.0
2007-07-27 02:22:00,1.11436,1.11444,1.11436,1.11442,13600000.0
2007-07-27 02:23:00,1.11438,1.11471,1.11438,1.1146,18400000.0
2007-07-27 02:24:00,1.11545,1.11545,1.11504,1.11533,18200000.0
2007-07-27 02:25:00,1.11497,1.11523,1.1148,1.1148,21000000.0
2007-07-27 02:26:00,1.11539,1.1159,1.11508,1.11508,28000000.0
2007-07-27 02:27:00,1.11507,1.11543,1.11502,1.11502,15600000.0
2007-07-27 02:28:00,1.1151,1.11527,1.11493,1.11495,21000000.0
2007-07-27 02:29:00,1.11502,1.11516,1.11487,1.11516,13800000.0
2007-07-27 02:30:00,1.11528,1.11528,1.11459,1.11459,9800000.0
2007-07-27 02:31:00,1.11508,1.11508,1.11473,1.11485,20400000.0
2007-07-27 02:32:00,1.11505,1.11516,1.11491,1.11498,13600000.0
2007-07-27 02:33:00,1.11489,1.11515,1.11489,1.11515,12200000.0
2007-07-27 02:34:00,1.11503,1.11503,1.11468,1.11468,9800000.0
2007-07-27 02:35:00,1.11462,1.11536,1.11456,1.11476,12200000.0
2007-07-27 02:36:00,1.11515,1.11515,1.11458,1.11458,9200000.0
2007-07-27 02:37:00,1.11427,1.11457,1.11417,1.11432,11600000.0
2007-07-27 02:38:00,1.11424,1.11447,1.11391,1.11432,22600000.0
2007-07-27 02:39:00,1.11486,1.11487,1.1144,1.11457,14600000.0
2007-07-27 02:40:00,1.11458,1.11474,1.11434,1.11446,20000000.0
2007-07-27 02:41:00,1.11421,1.11453,1.11391,1.11391,15400000.0
2007-07-27 02:42:00,1.1144,1.11472,1.11412,1.11412,13800000.0
2007-07-27 02:43:00,1.1142,1.11423,1.11387,1.11387,18000000.0
2007-07-27 02:44:00,1.11437,1.11437,1.11377,1.11404,9600000.0
2007-07-27 02:45:00,1.11437,1.11438,1.11395,1.11395,25800000.0
2007-07-27 02:46:00,1.1141,1.1141,1.11374,1.11407,17600000.0
2007-07-27 02:47:00,1.11404,1.11422,1.11385,1.11419,23400000.0
2007-07-27 02:48:00,1.11375,1.11428,1.11368,1.11368,6400000.0
2007-07-27 02:49:00,1.11351,1.11382,1.11328,1.1135,7800000.0
2007-07-27 02:50:00,1.11362,1.1137,1.11342,1.11367,29400000.0
2007-07-27 02:51:00,1.11353,1.1137,1.11322,1.11356,17400000.0
2007-07-27 02:52:00,1.1135,1.11373,1.11344,1.11348,20200000.0
2007-07-27 02:53:00,1.11329,1.11388,1.11329,1.11388,9800000.0
2007-07-27 02:54:00,1.1139,1.1139,1.11347,1.11388,6000000.0
2007-07-27 02:55:00,1.11376,1.11392,1.11356,1.11392,15000000.0
2007-07-27 02:56:00,1.11376,1.1138,1.11362,1.11372,11400000.0
2007-07-27 02:57:00,1.11402,1.11402,1.11344,1.11384,16600000.0
2007-07-27 02:58:00,1.11357,1.11381,1.11354,1.11381,21000000.0
2007-07-27 02:59:00,1.11362,1.11362,1.11319,1.11319,19400000.0
2007-07-27 03:00:00,1.11317,1.11337,1.11289,1.11294,22000000.0
2007-07-27 03:01:00,1.11288,1.11344,1.11288,1.11344,4800000.0
2007-07-27 03:02:00,1.11327,1.11346,1.11274,1.11332,20400000.0
2007-07-27 03:03:00,1.11339,1.11384,1.11339,1.11366,33600000.0
2007-07-27 03:04:00,1.11342,1.11403,1.11342,1.11403,12600000.0
2007-07-27 03:05:00,1.11353,1.11365,1.11353,1.1136,10000000.0
2007-07-27 03:06:00,1.11346,1.11365,1.11305,1.11326,15400000.0
2007-07-27 03:07:00,1.11373,1.11373,1.11254,1.11309,18200000.0
2007-07-27 03:08:00,1.11299,1.11302,1.1124,1.1128,23800000.0
2007-07-27 03:09:00,1.11232,1.11273,1.11176,1.11176,29400000.0
2007-07-27 03:10:00,1.11251,1.11286,1.11228,1.11286,14200000.0
2007-07-27 03:11:00,1.11277,1.11277,1.11258,1.11274,9200000.0
2007-07-27 03:12:00,1.11217,1.11237,1.11214,1.11228,15200000.0
2007-07-27 03:13:00,1.11256,1.11285,1.1124,1.11285,21600000.0
2007-07-27 03:14:00,1.11279,1.11279,1.11177,1.11222,17800000.0
2007-07-27 03:15:00,1.11242,1.11309,1.11229,1.1125,13800000.0
2007-07-27 03:16:00,1.11298,1.11298,1.11253,1.1127,11200000.0
2007-07-27 03:17:00,1.11267,1.11324,1.11267,1.11316,11600000.0
2007-07-27 03:18:00,1.11334,1.11386,1.11334,1.11335,16200000.0
2007-07-27 03:19:00,1.1129,1.11332,1.11276,1.11278,17800000.0
2007-07-27 03:20:00,1.11283,1.11317,1.11259,1.11295,13800000.0
2007-07-27 03:21:00,1.11315,1.11315,1.11275,1.11284,22200000.0
2007-07-27 03:22:00,1.11286,1.11326,1.11255,1.11276,17600000.0
2007-07-27 03:23:00,1.11281,1.1136,1.11281,1.11306,16200000.0
2007-07-27 03:24:00,1.11331,1.11331,1.11288,1.1131,16800000.0
2007-07-27 03:25:00,1.11319,1.11319,1.11288,1.11311,20200000.0
2007-07-27 03:26:00,1.11265,1.11293,1.11232,1.11293,14000000.0
2007-07-27 03:27:00,1.1132,1.1132,1.1128,1.11294,21000000.0
2007-07-27 03:28:00,1.11329,1.11334,1.11273,1.11303,12800000.0
2007-07-27 03:29:00,1.11308,1.11345,1.11308,1.11339,5000000.0
2007-07-27 03:30:00,1.11374,1.11374,1.11347,1.11354,18000000.0
2007-07-27 03:31:00,1.11329,1.11345,1.11303,1.11339,19400000.0
2007-07-27 03:32:00,1.11348,1.11377,1.11348,1.11367,5200000.0
2007-07-27 03:33:00,1.11323,1.11332,1.11296,1.11309,16000000.0
2007-07-27 03:34:00,1.11346,1.11352,1.11312,1.11319,14800000.0
2007-07-27 03:35:00,1.11291,1.11331,1.11287,1.11301,11800000.0
2007-07-27 03:36:00,1.11342,1.11342,1.11281,1.11299,8000000.0
2007-07-27 03:37:00,1.11296,1.11338,1.11281,1.11294,19000000.0
2007-07-27 03:38:00,1.11294,1.11294,1.11273,1.11282,8200000.0
2007-07-27 03:39:00,1.11298,1.11326,1.11298,1.11311,11400000.0
2007-07-27 03:40:00,1.1135,1.1135,1.11303,1.11303,21200000.0
2007-07-27 03:41:00,1.11306,1.11338,1.11306,1.11326,8400000.0
2007-07-27 03:42:00,1.11317,1.11317,1.113,1.113,3400000.0
2007-07-27 03:43:00,1.11289,1.11293,1.11269,1.11269,19000000.0
2007-07-27 03:44:00,1.11285,1.11333,1.11259,1.11295,25800000.0
2007-07-27 03:45:00,1.11273,1.11288,1.1124,1.11272,27000000.0
2007-07-27 03:46:00,1.11286,1.11335,1.11251,1.11316,17400000.0
2007-07-27 03:47:00,1.1128,1.1128,1.1122,1.11245,10800000.0
2007-07-27 03:48:00,1.11262,1.11297,1.11262,1.11278,30800000.0
2007-07-27 03:49:00,1.11299,1.1131,1.11284,1.11284,13000000.0
2007-07-27 03:50:00,1.11292,1.1132,1.11288,1.11313,31200000.0
2007-07-27 03:51:00,1.11325,1.11349,1.11308,1.11333,12800000.0
2007-07-27 03:52:00,1.11334,1.11343,1.11289,1.11289,16400000.0
2007-07-27 03:53:00,1.11312,1.11324,1.1124,1.11324,15600000.0
2007-07-27 03:54:00,1.11289,1.11289,1.11255,1.11255,9800000.0
2007-07-27 03:55:00,1.11269,1.11327,1.11269,1.11291,15000000.0
2007-07-27 03:56:00,1.11301,1.11347,1.11298,1.11311,14800000.0
2007-07-27 03:57:00,1.11257,1.11285,1.11257,1.11266,19000000.0
2007-07-27 03:58:00,1.11276,1.11318,1.11254,1.11254,14800000.0
2007-07-27 03:59:00,1.11228,1.11339,1.11228,1.11264,9800000.0
2007-07-27 04:00:00,1.11259,1.11265,1.11203,1.11203,19600000.0
2007-07-27 04:01:00,1.11283,1.11283,1.11261,1.11261,2600000.0
2007-07-27 04:02:00,1.11261,1.11289,1.11261,1.11289,3400000.0
2007-07-27 04:03:00,1.11295,1.11295,1.11227,1.11231,7200000.0
2007-07-27 04:04:00,1.11205,1.11226,1.11194,1.11226,16400000.0
2007-07-27 04:05:00,1.11232,1.1124,1.1121,1.11232,23200000.0
2007-07-27 04:06:00,1.11249,1.11283,1.11249,1.11256,10600000.0
2007-07-27 04:07:00,1.1121,1.11259,1.1121,1.11259,15600000.0
2007-07-27 04:08:00,1.112,1.11251,1.112,1.11216,19400000.0
2007-07-27 04:09:00,1.1123,1.11254,1.11205,1.11254,21200000.0
2007-07-27 04:10:00,1.11236,1.11276,1.11232,1.11276,21200000.0
2007-07-27 04:11:00,1.11249,1.11249,1.11211,1.11211,6200000.0
2007-07-27 04:12:00,1.1122,1.11226,1.11215,1.11218,21200000.0
2007-07-27 04:13:00,1.11204,1.11235,1.11202,1.11202,13600000.0
2007-07-27 04:14:00,1.1124,1.11303,1.11212,1.11268,12400000.0
2007-07-27 04:15:00,1.11271,1.11288,1.11247,1.11288,10200000.0
2007-07-27 04:16:00,1.11244,1.11244,1.11217,1.11234,8400000.0
2007-07-27 04:17:00,1.11305,1.11305,1.11266,1.11279,16800000.0
2007-07-27 04:18:00,1.11289,1.11321,1.11286,1.11301,17000000.0
2007-07-27 04:19:00,1.11316,1.11353,1.11267,1.11333,8600000.0
2007-07-27 04:20:00,1.11331,1.11365,1.11307,1.11335,20600000.0
2007-07-27 04:21:00,1.11339,1.11363,1.11321,1.11321,8200000.0
2007-07-27 04:22:00,1.11343,1.11346,1.11312,1.11336,27200000.0
2007-07-27 04:23:00,1.11322,1.11338,1.11309,1.11309,19600000.0
2007-07-27 04:24:00,1.11349,1.11366,1.11343,1.11366,11400000.0
2007-07-27 04:26:00,1.11346,1.11362,1.11346,1.11362,9600000.0
2007-07-27 04:27:00,1.11366,1.11366,1.11363,1.11363,9000000.0
2007-07-27 04:28:00,1.1137,1.11384,1.11353,1.11353,6800000.0
2007-07-27 04:29:00,1.11352,1.11358,1.11334,1.11339,11600000.0
2007-07-27 04:30:00,1.11386,1.11386,1.11339,1.11362,19400000.0
2007-07-27 04:31:00,1.11342,1.11373,1.11308,1.11308,8400000.0
2007-07-27 04:32:00,1.11322,1.11333,1.11292,1.11314,20600000.0
2007-07-27 04:33:00,1.11316,1.11327,1.11293,1.1131,8200000.0
2007-07-27 04:34:00,1.11288,1.11324,1.11288,1.11324,8400000.0
2007-07-27 04:35:00,1.11252,1.1133,1.11252,1.1133,6600000.0
2007-07-27 04:36:00,1.11281,1.11344,1.11281,1.11285,17600000.0
2007-07-27 04:37:00,1.11278,1.11313,1.11274,1.11278,21400000.0
2007-07-27 04:38:00,1.11284,1.11298,1.11274,1.11295,11000000.0
2007-07-27 04:39:00,1.11333,1.11333,1.11301,1.11326,26600000.0
2007-07-27 04:40:00,1.11323,1.11333,1.11301,1.11333,5600000.0
2007-07-27 04:41:00,1.11319,1.11363,1.11319,1.11347,16800000.0
2007-07-27 04:42:00,1.11354,1.11354,1.1133,1.11345,7400000.0
2007-07-27 04:43:00,1.11348,1.11361,1.11348,1.11361,3400000.0
2007-07-27 04:44:00,1.11348,1.11378,1.11313,1.11323,14400000.0
2007-07-27 04:45:00,1.1137,1.1137,1.11341,1.11347,7800000.0
2007-07-27 04:46:00,1.11342,1.11365,1.11317,1.11329,25600000.0
2007-07-27 04:47:00,1.11301,1.11328,1.11298,1.11324,18000000.0
2007-07-27 04:48:00,1.11315,1.11315,1.11291,1.11301,12800000.0
2007-07-27 04:49:00,1.11307,1.11353,1.1129,1.11327,23000000.0
2007-07-27 04:50:00,1.11309,1.11322,1.11281,1.11309,8400000.0
2007-07-27 04:51:00,1.11309,1.1132,1.11279,1.11311,10200000.0
2007-07-27 04:52:00,1.11285,1.11337,1.11285,1.11336,5800000.0
2007-07-27 04:53:00,1.11293,1.11367,1.11293,1.11318,13600000.0
2007-07-27 04:54:00,1.11352,1.11354,1.11301,1.11317,22600000.0
2007-07-27 04:55:00,1.11329,1.11364,1.11318,1.11322,20200000.0
2007-07-27 04:56:00,1.1133,1.11359,1.1131,1.11346,24400000.0
2007-07-27 04:57:00,1.11314,1.11319,1.11291,1.11295,18200000.0
2007-07-27 04:58:00,1.11319,1.1136,1.11302,1.11331,17600000.0
2007-07-27 04:59:00,1.11345,1.11375,1.11304,1.11375,9800000.0
2007-07-27 05:00:00,1.11369,1.11403,1.11339,1.11403,18400000.0
2007-07-27 05:01:00,1.11397,1.11454,1.1139,1.11454,19400000.0
2007-07-27 05:02:00,1.11426,1.11426,1.11395,1.11401,7400000.0
2007-07-27 05:03:00,1.11382,1.11406,1.11335,1.11392,15200000.0
2007-07-27 05:04:00,1.11434,1.11468,1.11419,1.1144,6200000.0
2007-07-27 05:05:00,1.11416,1.11416,1.11406,1.11406,6000000.0
2007-07-27 05:06:00,1.11381,1.11393,1.11352,1.1138,18600000.0
2007-07-27 05:07:00,1.11403,1.11409,1.11381,1.11381,7400000.0
2007-07-27 05:08:00,1.11391,1.11399,1.11374,1.11387,12400000.0
2007-07-27 05:09:00,1.11387,1.1143,1.11377,1.114,17200000.0
2007-07-27 05:10:00,1.114,1.11498,1.114,1.11456,13200000.0
2007-07-27 05:11:00,1.11411,1.11411,1.11394,1.11394,5800000.0
2007-07-27 05:12:00,1.11395,1.11446,1.11395,1.1144,11400000.0
2007-07-27 05:13:00,1.11458,1.11482,1.11455,1.11478,9600000.0
2007-07-27 05:14:00,1.1145,1.1145,1.11423,1.11423,12000000.0
2007-07-27 05:15:00,1.11447,1.11484,1.11426,1.11441,9800000.0
2007-07-27 05:16:00,1.11458,1.11458,1.11425,1.11425,13600000.0
2007-07-27 05:17:00,1.11416,1.11442,1.11416,1.11426,3600000.0
2007-07-27 05:18:00,1.11408,1.11439,1.11408,1.11434,10200000.0
2007-07-27 05:19:00,1.1148,1.1148,1.1148,1.1148,12400000.0
2007-07-27 05:20:00,1.1149,1.1149,1.1149,1.1149,12400000.0
2007-07-27 05:21:00,1.115,1.1151,1.115,1.115,12400000.0
2007-07-27 05:22:00,1.11453,1.11483,1.11453,1.1146,12400000.0
2007-07-27 05:23:00,1.11482,1.11488,1.11463,1.11463,9600000.0
2007-07-27 05:24:00,1.11476,1.11511,1.11465,1.11477,5200000.0
2007-07-27 05:25:00,1.11517,1.11528,1.115,1.11506,20600000.0
2007-07-27 05:26:00,1.1146,1.11514,1.11456,1.11456,27400000.0
2007-07-27 05:27:00,1.11485,1.11485,1.11455,1.11474,18000000.0
2007-07-27 05:28:00,1.11469,1.1147,1.11425,1.11437,27000000.0
2007-07-27 05:29:00,1.11471,1.11517,1.11444,1.11502,13200000.0
2007-07-27 05:30:00,1.11491,1.11542,1.11491,1.11494,9600000.0
2007-07-27 05:31:00,1.11503,1.11521,1.11469,1.11492,13400000.0
2007-07-27 05:32:00,1.11488,1.11503,1.11464,1.11486,7400000.0
2007-07-27 05:33:00,1.11497,1.11513,1.1147,1.11499,24600000.0
2007-07-27 05:34:00,1.11498,1.11498,1.11485,1.11485,3200000.0
2007-07-27 05:35:00,1.11486,1.11505,1.11472,1.11472,25000000.0
2007-07-27 05:36:00,1.11487,1.11487,1.11468,1.11469,6200000.0
2007-07-27 05:37:00,1.11454,1.11467,1.11421,1.11421,12600000.0
2007-07-27 05:38:00,1.11503,1.11503,1.11436,1.11442,8200000.0
2007-07-27 05:39:00,1.11508,1.11509,1.11466,1.11487,19600000.0
2007-07-27 05:40:00,1.11476,1.11533,1.11474,1.11482,8600000.0
2007-07-27 05:41:00,1.11478,1.11478,1.11438,1.11475,16400000.0
2007-07-27 05:42:00,1.11469,1.11469,1.11432,1.11435,12800000.0
2007-07-27 05:43:00,1.11435,1.11519,1.11435,1.1146,17600000.0
2007-07-27 05:44:00,1.11486,1.11531,1.11469,1.11531,23800000.0
2007-07-27 05:45:00,1.11542,1.11542,1.1149,1.11509,22200000.0
2007-07-27 05:46:00,1.11492,1.11535,1.11484,1.11484,10200000.0
2007-07-27 05:47:00,1.11476,1.11503,1.11476,1.11478,19600000.0
2007-07-27 05:48:00,1.11449,1.11505,1.11449,1.11494,14800000.0
2007-07-27 05:49:00,1.11509,1.11509,1.1145,1.11453,9600000.0
2007-07-27 05:50:00,1.11479,1.11508,1.11479,1.11486,11800000.0
2007-07-27 05:51:00,1.11482,1.11527,1.11443,1.11448,15000000.0
2007-07-27 05:52:00,1.11465,1.11465,1.11408,1.11408,21000000.0
2007-07-27 05:53:00,1.11461,1.11495,1.11455,1.11495,13800000.0
2007-07-27 05:54:00,1.11505,1.11511,1.11505,1.11511,4000000.0
2007-07-27 05:55:00,1.11464,1.11464,1.11374,1.1142,25000000.0
2007-07-27 05:56:00,1.11406,1.11426,1.11382,1.11386,10800000.0
2007-07-27 05:57:00,1.11398,1.11411,1.11377,1.11411,26000000.0
2007-07-27 05:58:00,1.1141,1.1142,1.1141,1.1142,10000000.0
2007-07-27 05:59:00,1.11362,1.11398,1.11355,1.11378,10000000.0
2007-07-27 06:00:00,1.11419,1.11451,1.114,1.11447,16800000.0
2007-07-27 06:01:00,1.11466,1.11466,1.11381,1.11415,17600000.0
2007-07-27 06:02:00,1.1141,1.11468,1.11396,1.11468,9600000.0
2007-07-27 06:03:00,1.11446,1.11492,1.11418,1.11492,10800000.0
2007-07-27 06:04:00,1.11453,1.11499,1.11453,1.11465,12000000.0
2007-07-27 06:05:00,1.11452,1.11453,1.11404,1.11429,17800000.0
2007-07-27 06:06:00,1.1149,1.1149,1.1148,1.1148,17000000.0
2007-07-27 06:07:00,1.11417,1.11417,1.11367,1.11416,17000000.0
2007-07-27 06:08:00,1.11411,1.11415,1.11389,1.114,17200000.0
2007-07-27 06:09:00,1.11424,1.11431,1.11424,1.11431,11200000.0
2007-07-27 06:10:00,1.11401,1.11434,1.11401,1.11417,24400000.0
2007-07-27 06:11:00,1.11429,1.1145,1.11426,1.11427,20200000.0
2007-07-27 06:12:00,1.11439,1.11501,1.11439,1.11439,29600000.0
2007-07-27 06:13:00,1.1145,1.1145,1.11423,1.11439,23600000.0
2007-07-27 06:14:00,1.1142,1.11465,1.1142,1.11462,15800000.0
2007-07-27 06:15:00,1.1146,1.1148,1.1144,1.1148,18800000.0
2007-07-27 06:16:00,1.11441,1.11506,1.11394,1.11451,18800000.0
2007-07-27 06:17:00,1.1149,1.1149,1.1149,1.1149,22200000.0
2007-07-27 06:18:00,1.1143,1.11501,1.1143,1.11482,22200000.0
2007-07-27 06:19:00,1.11451,1.11458,1.11421,1.11447,14400000.0
2007-07-27 06:20:00,1.11431,1.11479,1.11431,1.11477,15400000.0
2007-07-27 06:21:00,1.11468,1.11515,1.11452,1.11494,15000000.0
2007-07-27 06:22:00,1.11506,1.11535,1.11503,1.11519,11600000.0
2007-07-27 06:23:00,1.11518,1.11541,1.11514,1.1154,17200000.0
2007-07-27 06:24:00,1.11537,1.11537,1.11452,1.11496,22600000.0
2007-07-27 06:25:00,1.11493,1.11495,1.1146,1.11463,24200000.0
2007-07-27 06:26:00,1.11505,1.11505,1.11441,1.1146,11000000.0
2007-07-27 06:27:00,1.11434,1.11471,1.11434,1.11471,19000000.0
2007-07-27 06:28:00,1.11505,1.11505,1.11442,1.11456,15800000.0
2007-07-27 06:29:00,1.11462,1.11491,1.11462,1.11489,9800000.0
2007-07-27 06:30:00,1.11547,1.11564,1.11522,1.11526,25600000.0
2007-07-27 06:31:00,1.11517,1.11517,1.11484,1.11492,11200000.0
2007-07-27 06:32:00,1.1145,1.11517,1.1145,1.11517,16400000.0
2007-07-27 06:33:00,1.115,1.11537,1.11485,1.11507,19600000.0
2007-07-27 06:34:00,1.11502,1.11527,1.115,1.11518,19200000.0
2007-07-27 06:35:00,1.11532,1.11532,1.11491,1.11493,18800000.0
2007-07-27 06:36:00,1.115,1.11524,1.11487,1.11504,23400000.0
2007-07-27 06:37:00,1.11494,1.11532,1.11494,1.11508,17200000.0
2007-07-27 06:38:00,1.11521,1.1155,1.11483,1.11506,14600000.0
2007-07-27 06:39:00,1.11495,1.11533,1.11482,1.11494,18800000.0
2007-07-27 06:40:00,1.11486,1.1152,1.11474,1.11513,16800000.0
2007-07-27 06:41:00,1.11512,1.11537,1.11504,1.11506,13200000.0
2007-07-27 06:42:00,1.11592,1.11607,1.11515,1.11562,13200000.0
2007-07-27 06:43:00,1.11544,1.11575,1.11544,1.1157,15800000.0
2007-07-27 06:44:00,1.11569,1.11588,1.1153,1.1153,26200000.0
2007-07-27 06:45:00,1.11624,1.11624,1.11589,1.11589,12000000.0
2007-07-27 06:46:00,1.11613,1.11634,1.11571,1.11601,24400000.0
2007-07-27 06:47:00,1.1157,1.11617,1.1157,1.11617,21800000.0
2007-07-27 06:48:00,1.11647,1.11652,1.11595,1.11595,14600000.0
2007-07-27 06:49:00,1.11558,1.11569,1.11546,1.11546,21400000.0
2007-07-27 06:50:00,1.11528,1.11537,1.11513,1.11527,16800000.0
2007-07-27 06:51:00,1.11585,1.11614,1.11539,1.11576,11600000.0
2007-07-27 06:52:00,1.11519,1.11593,1.11519,1.11556,13000000.0
2007-07-27 06:53:00,1.11568,1.11601,1.11543,1.11549,25200000.0
2007-07-27 06:54:00,1.11595,1.11619,1.11572,1.11607,27200000.0
2007-07-27 06:55:00,1.11611,1.11611,1.11555,1.11556,39400000.0
2007-07-27 06:56:00,1.11532,1.11549,1.11484,1.1149,27400000.0
2007-07-27 06:57:00,1.11512,1.11512,1.1145,1.11455,21000000.0
2007-07-27 06:58:00,1.11491,1.1153,1.11449,1.11491,17200000.0
2007-07-27 06:59:00,1.11525,1.11525,1.11484,1.11497,14600000.0
2007-07-27 07:00:00,1.11443,1.11447,1.11363,1.11383,22200000.0
2007-07-27 07:01:00,1.11434,1.11445,1.11425,1.11425,14800000.0
2007-07-27 07:02:00,1.11425,1.11425,1.11395,1.11411,6200000.0
2007-07-27 07:03:00,1.11391,1.11405,1.11356,1.1137,11800000.0
2007-07-27 07:04:00,1.11374,1.11425,1.11374,1.11414,15200000.0
2007-07-27 07:05:00,1.11411,1.11424,1.11369,1.1141,25200000.0
2007-07-27 07:06:00,1.11406,1.11406,1.11374,1.11374,15400000.0
2007-07-27 07:07:00,1.11384,1.11423,1.11381,1.11419,11800000.0
2007-07-27 07:08:00,1.11446,1.11478,1.11422,1.11445,13000000.0
2007-07-27 07:09:00,1.11443,1.11484,1.11442,1.11484,14400000.0
2007-07-27 07:10:00,1.11452,1.11478,1.11452,1.11453,20200000.0
2007-07-27 07:11:00,1.11432,1.11444,1.11377,1.11415,17200000.0
2007-07-27 07:12:00,1.11406,1.11458,1.11405,1.11416,10400000.0
2007-07-27 07:13:00,1.11408,1.11419,1.11401,1.11419,13800000.0
2007-07-27 07:14:00,1.11458,1.11458,1.11398,1.11399,9000000.0
2007-07-27 07:15:00,1.11416,1.11416,1.11361,1.11392,25000000.0
2007-07-27 07:16:00,1.1145,1.1145,1.1144,1.1144,11400000.0
2007-07-27 07:17:00,1.11419,1.11475,1.11419,1.11447,11400000.0
2007-07-27 07:18:00,1.11448,1.11495,1.11448,1.1147,13200000.0
2007-07-27 07:19:00,1.11417,1.11417,1.11359,1.11408,30000000.0
2007-07-27 07:20:00,1.11387,1.11404,1.11356,1.11404,15600000.0
2007-07-27 07:21:00,1.11379,1.11379,1.11336,1.11337,17200000.0
2007-07-27 07:22:00,1.11389,1.11434,1.11369,1.11369,13000000.0
2007-07-27 07:23:00,1.11392,1.11441,1.11371,1.11384,11800000.0
2007-07-27 07:24:00,1.11419,1.11454,1.11419,1.11435,12800000.0
2007-07-27 07:25:00,1.11463,1.1147,1.11437,1.11447,15200000.0
2007-07-27 07:26:00,1.11424,1.11433,1.11407,1.11415,17200000.0
2007-07-27 07:27:00,1.11417,1.11422,1.11375,1.11375,9200000.0
2007-07-27 07:28:00,1.1138,1.11419,1.11369,1.11419,17000000.0
2007-07-27 07:29:00,1.11378,1.11405,1.11352,1.11371,21000000.0
2007-07-27 07:30:00,1.11368,1.11431,1.11368,1.11427,12000000.0
2007-07-27 07:31:00,1.11425,1.11425,1.11327,1.11378,14800000.0
2007-07-27 07:32:00,1.1141,1.11485,1.1141,1.11485,18400000.0
2007-07-27 07:33:00,1.11453,1.11453,1.11381,1.11381,11000000.0
2007-07-27 07:34:00,1.11395,1.11446,1.11368,1.11436,26400000.0
2007-07-27 07:35:00,1.11398,1.11453,1.11379,1.11425,14200000.0
2007-07-27 07:36:00,1.11357,1.11425,1.11357,1.11425,30600000.0
2007-07-27 07:37:00,1.11414,1.11458,1.11412,1.11417,17000000.0
2007-07-27 07:38:00,1.11421,1.11431,1.11364,1.11364,18400000.0
2007-07-27 07:39:00,1.11408,1.11408,1.11373,1.11385,18400000.0
2007-07-27 07:40:00,1.11429,1.11473,1.11429,1.11454,7200000.0
2007-07-27 07:41:00,1.11428,1.11447,1.1139,1.11411,13200000.0
2007-07-27 07:42:00,1.11439,1.11476,1.11418,1.11449,21000000.0
2007-07-27 07:43:00,1.11448,1.1151,1.11448,1.11485,7400000.0
2007-07-27 07:44:00,1.11497,1.11593,1.11497,1.11567,8800000.0
2007-07-27 07:45:00,1.11507,1.11507,1.115,1.115,9000000.0
2007-07-27 07:46:00,1.11447,1.11482,1.11428,1.11437,17000000.0
2007-07-27 07:47:00,1.11439,1.11439,1.11401,1.11401,17000000.0
2007-07-27 07:48:00,1.11416,1.11416,1.11368,1.11392,20400000.0
2007-07-27 07:49:00,1.11427,1.1143,1.11373,1.11416,24200000.0
2007-07-27 07:50:00,1.11399,1.1144,1.11371,1.11387,26000000.0
2007-07-27 07:51:00,1.11366,1.11389,1.11361,1.11373,12200000.0
2007-07-27 07:52:00,1.11398,1.11401,1.11383,1.11401,7600000.0
2007-07-27 07:53:00,1.11346,1.11412,1.11346,1.11412,5000000.0
2007-07-27 07:54:00,1.11393,1.11408,1.1133,1.11375,18000000.0
2007-07-27 07:55:00,1.11381,1.11418,1.11381,1.11393,13000000.0
2007-07-27 07:56:00,1.11417,1.11421,1.1138,1.11418,27600000.0
2007-07-27 07:57:00,1.11502,1.11502,1.11411,1.11463,12000000.0
2007-07-27 07:58:00,1.1141,1.11461,1.1141,1.11437,11200000.0
2007-07-27 07:59:00,1.11466,1.11484,1.11443,1.11479,20000000.0
2007-07-27 08:00:00,1.11415,1.11472,1.11415,1.11446,15200000.0
2007-07-27 08:01:00,1.11445,1.11449,1.11416,1.1142,15400000.0
2007-07-27 08:02:00,1.11387,1.11437,1.11387,1.11401,27600000.0
2007-07-27 08:03:00,1.11403,1.11445,1.11391,1.11406,10000000.0
2007-07-27 08:04:00,1.11471,1.11471,1.11397,1.1144,21400000.0
2007-07-27 08:05:00,1.11419,1.11442,1.1138,1.11442,17400000.0
2007-07-27 08:06:00,1.11391,1.11391,1.11339,1.11361,19800000.0
2007-07-27 08:07:00,1.11377,1.11393,1.11323,1.11339,10000000.0
2007-07-27 08:08:00,1.11307,1.11341,1.11287,1.11315,13800000.0
2007-07-27 08:09:00,1.11356,1.11423,1.11355,1.11413,30600000.0
2007-07-27 08:10:00,1.11459,1.11472,1.11424,1.11448,11800000.0
2007-07-27 08:11:00,1.11463,1.11589,1.11463,1.11582,12000000.0
2007-07-27 08:12:00,1.11531,1.11531,1.1143,1.1143,19000000.0
2007-07-27 08:13:00,1.11435,1.11481,1.1131,1.1131,21600000.0
2007-07-27 08:14:00,1.11317,1.11317,1.11247,1.11247,21800000.0
2007-07-27 08:15:00,1.11215,1.1131,1.11215,1.1131,12600000.0
2007-07-27 08:16:00,1.11235,1.11295,1.11235,1.11295,15000000.0
2007-07-27 08:17:00,1.11279,1.11314,1.11274,1.11276,12400000.0
2007-07-27 08:18:00,1.11225,1.11225,1.11106,1.11106,8800000.0
2007-07-27 08:19:00,1.11093,1.11124,1.11076,1.11108,16600000.0
2007-07-27 08:20:00,1.11105,1.11133,1.1109,1.11126,17400000.0
2007-07-27 08:21:00,1.11147,1.1121,1.11147,1.11173,12200000.0
2007-07-27 08:22:00,1.11083,1.11155,1.11083,1.11155,10000000.0
2007-07-27 08:23:00,1.11151,1.1117,1.11144,1.11144,13800000.0
2007-07-27 08:24:00,1.11145,1.1116,1.11121,1.11144,16000000.0
2007-07-27 08:25:00,1.1114,1.11166,1.1109,1.1109,13800000.0
2007-07-27 08:26:00,1.11068,1.111,1.11043,1.11072,22000000.0
2007-07-27 08:27:00,1.11094,1.11104,1.11078,1.11098,13200000.0
2007-07-27 08:28:00,1.11094,1.11138,1.1109,1.11122,6200000.0
2007-07-27 08:29:00,1.11126,1.11159,1.11126,1.11143,20800000.0
2007-07-27 08:30:00,1.11125,1.11148,1.11096,1.11148,9000000.0
2007-07-27 08:31:00,1.11101,1.11106,1.11073,1.11089,16200000.0
2007-07-27 08:32:00,1.11096,1.11149,1.11096,1.11149,9200000.0
2007-07-27 08:33:00,1.11147,1.1116,1.1113,1.11142,23600000.0
2007-07-27 08:34:00,1.11136,1.11145,1.1111,1.11115,18000000.0
2007-07-27 08:35:00,1.1112,1.11164,1.11108,1.11108,16000000.0
2007-07-27 08:36:00,1.11118,1.11126,1.11088,1.11107,12000000.0
2007-07-27 08:37:00,1.11114,1.11114,1.10972,1.10972,16800000.0
2007-07-27 08:38:00,1.10941,1.10958,1.10789,1.10789,13400000.0
2007-07-27 08:39:00,1.10703,1.10918,1.10703,1.10918,9200000.0
2007-07-27 08:40:00,1.10895,1.10897,1.10781,1.10897,17600000.0
2007-07-27 08:41:00,1.10891,1.10891,1.10745,1.10788,11200000.0
2007-07-27 08:42:00,1.10802,1.10822,1.10756,1.10779,18800000.0
2007-07-27 08:43:00,1.10844,1.10847,1.10816,1.10832,18600000.0
2007-07-27 08:44:00,1.10872,1.109,1.10855,1.10892,18600000.0
2007-07-27 08:45:00,1.10867,1.10926,1.10867,1.10889,15000000.0
2007-07-27 08:46:00,1.10876,1.10876,1.10815,1.10815,12200000.0
2007-07-27 08:47:00,1.1076,1.10833,1.1076,1.10833,15400000.0
2007-07-27 08:48:00,1.10741,1.10759,1.10707,1.10723,7600000.0
2007-07-27 08:49:00,1.107,1.107,1.10568,1.10577,13200000.0
2007-07-27 08:50:00,1.1052,1.10568,1.1052,1.10557,15600000.0
2007-07-27 08:51:00,1.1053,1.10582,1.10486,1.10582,52000000.0
2007-07-27 08:52:00,1.10571,1.10678,1.10571,1.10678,19200000.0
2007-07-27 08:53:00,1.10728,1.10757,1.10711,1.10713,11200000.0
2007-07-27 08:54:00,1.10709,1.10735,1.10709,1.10735,11200000.0
2007-07-27 08:55:00,1.10706,1.10721,1.10668,1.10668,24600000.0
2007-07-27 08:56:00,1.10635,1.10756,1.10635,1.10721,17800000.0
2007-07-27 08:57:00,1.10761,1.10761,1.10693,1.10707,40200000.0
2007-07-27 08:58:00,1.107,1.107,1.10625,1.10641,8200000.0
2007-07-27 08:59:00,1.10711,1.10753,1.10697,1.10697,31800000.0
2007-07-27 09:00:00,1.10675,1.10693,1.10665,1.10682,13000000.0
2007-07-27 09:01:00,1.10676,1.1072,1.10611,1.10611,10400000.0
2007-07-27 09:02:00,1.10639,1.10724,1.10624,1.10724,16600000.0
2007-07-27 09:03:00,1.10687,1.10687,1.10615,1.10657,16400000.0
2007-07-27 09:04:00,1.10685,1.10704,1.10626,1.10641,21600000.0
2007-07-27 09:05:00,1.10629,1.10671,1.10619,1.10619,43200000.0
2007-07-27 09:06:00,1.107,1.10737,1.10681,1.10689,21000000.0
2007-07-27 09:07:00,1.10709,1.10731,1.10664,1.10724,19000000.0
2007-07-27 09:08:00,1.10697,1.10739,1.10689,1.10699,13200000.0
2007-07-27 09:09:00,1.1063,1.10724,1.10628,1.10724,22400000.0
2007-07-27 09:10:00,1.10751,1.10809,1.10747,1.10759,23000000.0
2007-07-27 09:11:00,1.10756,1.10803,1.10756,1.10772,10400000.0
2007-07-27 09:12:00,1.10807,1.10807,1.10752,1.1077,23600000.0
2007-07-27 09:13:00,1.10789,1.10822,1.10778,1.10822,16200000.0
2007-07-27 09:14:00,1.10759,1.10776,1.10744,1.10765,9600000.0
2007-07-27 09:15:00,1.10758,1.10758,1.10711,1.10728,18400000.0
2007-07-27 09:16:00,1.10768,1.10768,1.10716,1.10724,7600000.0
2007-07-27 09:17:00,1.10769,1.10803,1.10769,1.10788,14200000.0
2007-07-27 09:18:00,1.10772,1.10835,1.10752,1.10764,34800000.0
2007-07-27 09:19:00,1.1075,1.1075,1.10677,1.10728,18200000.0
2007-07-27 09:20:00,1.10697,1.10697,1.10654,1.10654,14200000.0
2007-07-27 09:21:00,1.10625,1.10667,1.10624,1.10667,11400000.0
2007-07-27 09:22:00,1.10639,1.10661,1.10625,1.10625,16200000.0
2007-07-27 09:23:00,1.10628,1.10679,1.10628,1.10679,9600000.0
2007-07-27 09:24:00,1.10629,1.10633,1.10604,1.10627,10800000.0
2007-07-27 09:25:00,1.1062,1.10676,1.1062,1.10653,19600000.0
2007-07-27 09:26:00,1.10644,1.10688,1.10641,1.10665,26200000.0
2007-07-27 09:27:00,1.10679,1.10717,1.10653,1.10653,9400000.0
2007-07-27 09:28:00,1.10651,1.10704,1.10651,1.10704,21800000.0
2007-07-27 09:29:00,1.1072,1.10742,1.10689,1.10689,10000000.0
2007-07-27 09:30:00,1.10683,1.10687,1.1066,1.10687,21600000.0
2007-07-27 09:31:00,1.10757,1.10757,1.10735,1.10738,28600000.0
2007-07-27 09:32:00,1.10748,1.10786,1.10746,1.10772,34600000.0
2007-07-27 09:33:00,1.1076,1.10764,1.10759,1.1076,15200000.0
2007-07-27 09:34:00,1.10776,1.10803,1.10768,1.10768,16000000.0
2007-07-27 09:35:00,1.10744,1.10773,1.10744,1.10766,9400000.0
2007-07-27 09:36:00,1.10813,1.10877,1.10813,1.10829,24400000.0
2007-07-27 09:37:00,1.10857,1.10938,1.10848,1.10927,34400000.0
2007-07-27 09:38:00,1.10938,1.10938,1.10853,1.1087,13800000.0
2007-07-27 09:39:00,1.10844,1.109,1.10841,1.109,20800000.0
2007-07-27 09:40:00,1.10929,1.10953,1.10915,1.10953,13400000.0
2007-07-27 09:41:00,1.10964,1.10968,1.10889,1.10889,19400000.0
2007-07-27 09:42:00,1.10904,1.10904,1.10864,1.10864,14000000.0
2007-07-27 09:43:00,1.10868,1.10868,1.1082,1.1082,19000000.0
2007-07-27 09:44:00,1.10813,1.10813,1.10688,1.10688,24800000.0
2007-07-27 09:45:00,1.10652,1.10652,1.10613,1.10623,19400000.0
2007-07-27 09:46:00,1.10642,1.10646,1.10554,1.1061,30400000.0
2007-07-27 09:47:00,1.1063,1.10683,1.1063,1.10671,18800000.0
2007-07-27 09:48:00,1.10643,1.10643,1.10592,1.10592,10000000.0
2007-07-27 09:49:00,1.10542,1.10574,1.10523,1.1053,10800000.0
2007-07-27 09:50:00,1.10522,1.10559,1.10489,1.10559,9800000.0
2007-07-27 09:51:00,1.1056,1.10641,1.1056,1.10641,21000000.0
2007-07-27 09:52:00,1.10598,1.10598,1.10511,1.10579,34200000.0
2007-07-27 09:53:00,1.10627,1.10627,1.10545,1.10601,21800000.0
2007-07-27 09:54:00,1.10581,1.10605,1.10575,1.10579,22400000.0
2007-07-27 09:55:00,1.1061,1.10635,1.10575,1.10635,18600000.0
2007-07-27 09:56:00,1.10658,1.10678,1.10621,1.10621,23000000.0
2007-07-27 09:57:00,1.10627,1.1063,1.1062,1.10622,13400000.0
2007-07-27 09:58:00,1.10657,1.10737,1.10657,1.10737,15400000.0
2007-07-27 09:59:00,1.10705,1.10705,1.10652,1.10661,21800000.0
2007-07-27 10:00:00,1.1068,1.10701,1.10634,1.10642,20200000.0
2007-07-27 10:01:00,1.10661,1.10682,1.10637,1.10669,8200000.0
2007-07-27 10:02:00,1.10699,1.10699,1.1064,1.1064,21200000.0
2007-07-27 10:03:00,1.10608,1.10659,1.10596,1.10659,21800000.0
2007-07-27 10:04:00,1.10678,1.10714,1.10664,1.10684,14200000.0
2007-07-27 10:05:00,1.10694,1.10696,1.10661,1.10668,39400000.0
2007-07-27 10:06:00,1.10683,1.10763,1.10683,1.10734,23200000.0
2007-07-27 10:07:00,1.10729,1.10763,1.10676,1.10676,11000000.0
2007-07-27 10:08:00,1.10685,1.10685,1.10575,1.10575,11600000.0
2007-07-27 10:09:00,1.10552,1.10592,1.10552,1.10568,17400000.0
2007-07-27 10:10:00,1.10546,1.10582,1.10544,1.10577,23400000.0
2007-07-27 10:11:00,1.10583,1.10638,1.10558,1.10558,17800000.0
2007-07-27 10:12:00,1.10566,1.1061,1.10555,1.10588,82600000.0
2007-07-27 10:13:00,1.10615,1.10615,1.10498,1.10514,11600000.0
2007-07-27 10:14:00,1.10489,1.1052,1.10489,1.1052,14800000.0
2007-07-27 10:15:00,1.10538,1.10559,1.10487,1.10559,19400000.0
2007-07-27 10:16:00,1.10553,1.10589,1.10553,1.10555,27200000.0
2007-07-27 10:17:00,1.10575,1.106,1.1056,1.1057,13800000.0
2007-07-27 10:18:00,1.10602,1.10602,1.10556,1.10556,8000000.0
2007-07-27 10:19:00,1.10563,1.10631,1.10559,1.10559,20000000.0
2007-07-27 10:20:00,1.10578,1.10578,1.10526,1.10526,11200000.0
2007-07-27 10:21:00,1.1054,1.10596,1.10515,1.10596,10800000.0
2007-07-27 10:22:00,1.10604,1.10658,1.10604,1.10652,11000000.0
2007-07-27 10:23:00,1.10625,1.10673,1.10625,1.10673,9800000.0
2007-07-27 10:24:00,1.10686,1.10716,1.10662,1.10677,23400000.0
2007-07-27 10:25:00,1.1066,1.10692,1.10656,1.10665,11200000.0
2007-07-27 10:26:00,1.10636,1.10636,1.10572,1.10572,16800000.0
2007-07-27 10:27:00,1.10528,1.10582,1.10501,1.10582,27800000.0
2007-07-27 10:28:00,1.10567,1.10597,1.10554,1.10588,17800000.0
2007-07-27 10:29:00,1.10587,1.10623,1.10572,1.10623,14800000.0
2007-07-27 10:30:00,1.10626,1.10651,1.10574,1.10634,18000000.0
2007-07-27 10:31:00,1.10621,1.1065,1.10598,1.1065,14000000.0
2007-07-27 10:32:00,1.10626,1.10667,1.1062,1.10641,11400000.0
2007-07-27 10:33:00,1.1068,1.107,1.1067,1.10695,16400000.0
2007-07-27 10:34:00,1.10649,1.10738,1.1064,1.1068,139200000.0
2007-07-27 10:35:00,1.10767,1.10767,1.10644,1.10644,15800000.0
2007-07-27 10:36:00,1.10666,1.10666,1.1058,1.10636,16400000.0
2007-07-27 10:37:00,1.10608,1.10642,1.106,1.10604,13200000.0
2007-07-27 10:38:00,1.10579,1.10607,1.10534,1.10607,24000000.0
2007-07-27 10:39:00,1.10648,1.10675,1.10648,1.10673,12600000.0
2007-07-27 10:40:00,1.10672,1.10672,1.106,1.106,12400000.0
2007-07-27 10:41:00,1.10605,1.10633,1.10559,1.10566,18600000.0
2007-07-27 10:42:00,1.10527,1.10593,1.10527,1.10583,24400000.0
2007-07-27 10:43:00,1.10572,1.10601,1.10516,1.10516,14800000.0
2007-07-27 10:44:00,1.10495,1.10578,1.10495,1.10578,19200000.0
2007-07-27 10:45:00,1.10603,1.10632,1.10547,1.10579,13000000.0
2007-07-27 10:46:00,1.1056,1.10596,1.1056,1.10594,49800000.0
2007-07-27 10:47:00,1.10602,1.10625,1.10582,1.10594,15200000.0
2007-07-27 10:48:00,1.10577,1.10599,1.10546,1.10546,12000000.0
2007-07-27 10:49:00,1.10547,1.10547,1.10492,1.10512,7000000.0
2007-07-27 10:50:00,1.10512,1.10512,1.10479,1.10497,20600000.0
2007-07-27 10:51:00,1.10483,1.10537,1.10471,1.10537,19000000.0
2007-07-27 10:52:00,1.10524,1.10585,1.10498,1.10509,87000000.0
2007-07-27 10:53:00,1.10566,1.10614,1.10566,1.10614,4800000.0
2007-07-27 10:54:00,1.10657,1.10672,1.10628,1.10628,28400000.0
2007-07-27 10:55:00,1.10628,1.10669,1.10598,1.10662,18600000.0
2007-07-27 10:56:00,1.10662,1.10701,1.10652,1.10654,16600000.0
2007-07-27 10:57:00,1.10658,1.10658,1.10578,1.10603,21200000.0
2007-07-27 10:58:00,1.10605,1.1061,1.10561,1.10571,12400000.0
2007-07-27 10:59:00,1.10658,1.10699,1.10658,1.10661,15000000.0
2007-07-27 11:00:00,1.10658,1.10756,1.10658,1.10698,24400000.0
2007-07-27 11:01:00,1.10679,1.10679,1.10606,1.10619,121200000.0
2007-07-27 11:02:00,1.10587,1.10587,1.10496,1.10496,16000000.0
2007-07-27 11:03:00,1.10479,1.10523,1.10468,1.10502,26400000.0
2007-07-27 11:04:00,1.10517,1.10553,1.10461,1.1048,13000000.0
2007-07-27 11:05:00,1.10498,1.10506,1.10478,1.10478,10000000.0
2007-07-27 11:06:00,1.10502,1.10534,1.10479,1.10479,20000000.0
2007-07-27 11:07:00,1.10478,1.10498,1.1045,1.10469,23600000.0
2007-07-27 11:08:00,1.10452,1.10452,1.10374,1.1041,33000000.0
2007-07-27 11:09:00,1.10394,1.10462,1.10378,1.10462,28200000.0
2007-07-27 11:10:00,1.10515,1.10522,1.10464,1.10492,26600000.0
2007-07-27 11:11:00,1.10488,1.10516,1.10488,1.10489,16800000.0
2007-07-27 11:12:00,1.10485,1.10497,1.10409,1.10417,18000000.0
2007-07-27 11:13:00,1.10375,1.10417,1.1036,1.10371,13000000.0
2007-07-27 11:14:00,1.10378,1.10398,1.10352,1.10365,15800000.0
2007-07-27 11:15:00,1.10307,1.1035,1.1028,1.1035,17200000.0
2007-07-27 11:16:00,1.10355,1.10388,1.10328,1.10363,14200000.0
2007-07-27 11:17:00,1.10393,1.10474,1.10393,1.10474,74200000.0
2007-07-27 11:18:00,1.10429,1.10458,1.10421,1.10421,15200000.0
2007-07-27 11:19:00,1.10445,1.10445,1.10398,1.10417,27200000.0
2007-07-27 11:20:00,1.10433,1.10455,1.1042,1.10429,12200000.0
2007-07-27 11:21:00,1.10407,1.10407,1.10351,1.10351,7400000.0
2007-07-27 11:22:00,1.10362,1.10376,1.10335,1.10349,17000000.0
2007-07-27 11:23:00,1.10301,1.10346,1.1029,1.1029,25800000.0
2007-07-27 11:24:00,1.10251,1.10251,1.10193,1.10205,8800000.0
2007-07-27 11:25:00,1.10269,1.10269,1.10207,1.10236,10400000.0
2007-07-27 11:26:00,1.10259,1.10317,1.10259,1.10261,20400000.0
2007-07-27 11:27:00,1.10294,1.1032,1.10279,1.10279,20200000.0
2007-07-27 11:28:00,1.10304,1.10307,1.10269,1.10307,10400000.0
2007-07-27 11:29:00,1.1032,1.10352,1.10295,1.10317,13000000.0
2007-07-27 11:30:00,1.10327,1.10378,1.10321,1.10378,28400000.0
2007-07-27 11:31:00,1.10413,1.10427,1.10407,1.10407,8200000.0
2007-07-27 11:32:00,1.10407,1.10407,1.10314,1.10362,19200000.0
2007-07-27 11:33:00,1.10436,1.10502,1.10412,1.10419,14800000.0
2007-07-27 11:34:00,1.10442,1.10464,1.10428,1.10428,13400000.0
2007-07-27 11:35:00,1.10454,1.10463,1.10425,1.10451,16400000.0
2007-07-27 11:36:00,1.10416,1.10439,1.10389,1.10389,9000000.0
2007-07-27 11:37:00,1.10395,1.10484,1.10374,1.10484,10400000.0
2007-07-27 11:38:00,1.1049,1.10521,1.10452,1.10521,19000000.0
2007-07-27 11:39:00,1.10541,1.10541,1.10458,1.10516,18800000.0
2007-07-27 11:40:00,1.1054,1.1054,1.10463,1.10463,12200000.0
2007-07-27 11:41:00,1.10479,1.10519,1.10479,1.1051,24200000.0
2007-07-27 11:42:00,1.10467,1.10521,1.10466,1.10495,22600000.0
2007-07-27 11:43:00,1.10506,1.10539,1.10479,1.10515,32000000.0
2007-07-27 11:44:00,1.10513,1.10521,1.10478,1.10478,15200000.0
2007-07-27 11:45:00,1.10481,1.10507,1.10449,1.10507,27400000.0
2007-07-27 11:46:00,1.10465,1.10496,1.10453,1.10496,19000000.0
2007-07-27 11:47:00,1.10462,1.10475,1.10454,1.10467,24800000.0
2007-07-27 11:48:00,1.10382,1.10438,1.10371,1.10438,19400000.0
2007-07-27 11:49:00,1.1041,1.10418,1.10359,1.10359,19800000.0
2007-07-27 11:50:00,1.10331,1.10395,1.10331,1.10353,21800000.0
2007-07-27 11:51:00,1.10383,1.10393,1.10371,1.10387,73200000.0
2007-07-27 11:52:00,1.10369,1.10407,1.10367,1.10397,18600000.0
2007-07-27 11:53:00,1.10415,1.10494,1.10415,1.10494,15000000.0
2007-07-27 11:54:00,1.10492,1.10506,1.10439,1.1046,26000000.0
2007-07-27 11:55:00,1.1052,1.10572,1.1052,1.10572,20400000.0
2007-07-27 11:56:00,1.10555,1.10587,1.10533,1.10533,96000000.0
2007-07-27 11:57:00,1.10527,1.1058,1.10516,1.10516,24200000.0
2007-07-27 11:58:00,1.10539,1.10539,1.10514,1.10525,17200000.0
2007-07-27 11:59:00,1.10539,1.10669,1.10539,1.10669,123800000.0
2007-07-27 12:00:00,1.10678,1.1068,1.10593,1.10593,14600000.0
2007-07-27 12:01:00,1.10581,1.10609,1.10581,1.10584,30000000.0
2007-07-27 12:02:00,1.106,1.10602,1.10559,1.10599,17200000.0
2007-07-27 12:03:00,1.10584,1.10615,1.10563,1.10605,23800000.0
2007-07-27 12:04:00,1.10589,1.10634,1.10587,1.10625,11200000.0
2007-07-27 12:05:00,1.10629,1.10661,1.10573,1.10637,19800000.0
2007-07-27 12:06:00,1.10596,1.10628,1.10563,1.1059,8800000.0
2007-07-27 12:07:00,1.10645,1.10645,1.10597,1.10613,16400000.0
2007-07-27 12:08:00,1.10585,1.10621,1.1058,1.10604,11600000.0
2007-07-27 12:09:00,1.10613,1.10617,1.10556,1.10617,23800000.0
2007-07-27 12:10:00,1.10646,1.1067,1.10645,1.10665,76000000.0
2007-07-27 12:11:00,1.1064,1.10694,1.1064,1.10688,9400000.0
2007-07-27 12:12:00,1.10682,1.10701,1.10664,1.10674,15600000.0
2007-07-27 12:13:00,1.10695,1.107,1.10682,1.10685,11200000.0
2007-07-27 12:14:00,1.10704,1.10722,1.10683,1.10683,11800000.0
2007-07-27 12:15:00,1.10718,1.10728,1.10643,1.10673,104000000.0
2007-07-27 12:16:00,1.10681,1.10722,1.1068,1.10693,17600000.0
2007-07-27 12:17:00,1.10705,1.10725,1.10666,1.10698,25200000.0
2007-07-27 12:18:00,1.10643,1.107,1.10643,1.10676,10600000.0
2007-07-27 12:19:00,1.10659,1.10679,1.10643,1.10649,14200000.0
2007-07-27 12:20:00,1.10621,1.10647,1.10621,1.10647,10000000.0
2007-07-27 12:21:00,1.10646,1.10646,1.10624,1.10627,20600000.0
2007-07-27 12:22:00,1.10622,1.10634,1.10609,1.10634,9400000.0
2007-07-27 12:23:00,1.106,1.10663,1.10576,1.10663,18600000.0
2007-07-27 12:24:00,1.10633,1.10646,1.10621,1.10622,10800000.0
2007-07-27 12:25:00,1.10644,1.10652,1.10599,1.10629,23200000.0
2007-07-27 12:26:00,1.1069,1.10713,1.1066,1.10664,104000000.0
2007-07-27 12:27:00,1.10621,1.10676,1.10621,1.10652,16800000.0
2007-07-27 12:28:00,1.10643,1.10665,1.10616,1.10616,22400000.0
2007-07-27 12:29:00,1.10632,1.10701,1.10605,1.10646,19000000.0
2007-07-27 12:30:00,1.10692,1.10692,1.10648,1.1069,10600000.0
2007-07-27 12:31:00,1.10629,1.10655,1.10629,1.10631,17600000.0
2007-07-27 12:32:00,1.1065,1.1065,1.10599,1.10604,21600000.0
2007-07-27 12:33:00,1.1063,1.10737,1.1063,1.10706,8400000.0
2007-07-27 12:34:00,1.10707,1.1073,1.1069,1.1073,16200000.0
2007-07-27 12:35:00,1.10732,1.1074,1.10691,1.1074,11800000.0
2007-07-27 12:36:00,1.10695,1.10757,1.10695,1.10728,30600000.0
2007-07-27 12:37:00,1.10653,1.1069,1.10626,1.10654,12000000.0
2007-07-27 12:38:00,1.10665,1.10716,1.10662,1.10712,26000000.0
2007-07-27 12:39:00,1.10687,1.10735,1.10687,1.10735,12600000.0
2007-07-27 12:40:00,1.10741,1.10741,1.10712,1.10712,10800000.0
2007-07-27 12:41:00,1.10701,1.10727,1.10659,1.10727,10600000.0
2007-07-27 12:42:00,1.10752,1.10785,1.10721,1.10785,23200000.0
2007-07-27 12:43:00,1.1076,1.10833,1.1076,1.10821,23400000.0
2007-07-27 12:44:00,1.10855,1.10864,1.10823,1.10861,9000000.0
2007-07-27 12:45:00,1.10779,1.10828,1.10766,1.10766,20200000.0
2007-07-27 12:46:00,1.10802,1.10814,1.10767,1.10776,102800000.0
2007-07-27 12:47:00,1.10757,1.10776,1.10757,1.10762,21800000.0
2007-07-27 12:48:00,1.10773,1.10799,1.10773,1.10798,18400000.0
2007-07-27 12:49:00,1.10813,1.10813,1.10727,1.10735,19800000.0
2007-07-27 12:50:00,1.10725,1.10726,1.1069,1.1069,21800000.0
2007-07-27 12:51:00,1.10677,1.10677,1.10658,1.10675,20000000.0
2007-07-27 12:52:00,1.10667,1.10696,1.10656,1.10656,13600000.0
2007-07-27 12:53:00,1.10653,1.10724,1.10653,1.10724,24400000.0
2007-07-27 12:54:00,1.10736,1.10754,1.10701,1.10711,11600000.0
2007-07-27 12:55:00,1.1076,1.1076,1.10714,1.10755,12200000.0
2007-07-27 12:56:00,1.1073,1.10764,1.10696,1.10724,13400000.0
2007-07-27 12:57:00,1.10711,1.1075,1.10711,1.10716,14000000.0
2007-07-27 12:58:00,1.10726,1.10781,1.10708,1.10753,7800000.0
2007-07-27 12:59:00,1.10781,1.10869,1.10774,1.10869,5600000.0
2007-07-27 13:00:00,1.10857,1.10887,1.10834,1.10834,25400000.0
2007-07-27 13:01:00,1.10797,1.10819,1.10791,1.10816,20200000.0
2007-07-27 13:02:00,1.1082,1.1082,1.10768,1.10768,16000000.0
2007-07-27 13:03:00,1.1075,1.10799,1.1075,1.10766,32200000.0
2007-07-27 13:04:00,1.10795,1.10856,1.10787,1.10792,18600000.0
2007-07-27 13:05:00,1.10787,1.10848,1.10778,1.10847,20200000.0
2007-07-27 13:06:00,1.10824,1.10865,1.10811,1.10865,16800000.0
2007-07-27 13:07:00,1.10906,1.10906,1.10845,1.10863,17600000.0
2007-07-27 13:08:00,1.109,1.10933,1.10891,1.10926,8400000.0
2007-07-27 13:09:00,1.11026,1.11085,1.11019,1.11085,26600000.0
2007-07-27 13:10:00,1.1104,1.11054,1.10982,1.10996,12000000.0
2007-07-27 13:11:00,1.10959,1.10978,1.10953,1.10954,17400000.0
2007-07-27 13:12:00,1.10934,1.10942,1.10896,1.10925,14800000.0
2007-07-27 13:13:00,1.1092,1.10923,1.10885,1.10888,14200000.0
2007-07-27 13:14:00,1.10932,1.1097,1.10932,1.10969,10000000.0
2007-07-27 13:15:00,1.10982,1.11037,1.10941,1.10941,15400000.0
2007-07-27 13:16:00,1.10876,1.10889,1.10834,1.10848,9800000.0
2007-07-27 13:17:00,1.1083,1.10875,1.1083,1.10861,20200000.0
2007-07-27 13:18:00,1.10856,1.10902,1.10856,1.10901,13400000.0
2007-07-27 13:19:00,1.10836,1.10851,1.10807,1.10807,9800000.0
2007-07-27 13:20:00,1.10835,1.10894,1.10827,1.10839,14000000.0
2007-07-27 13:21:00,1.10818,1.10845,1.10788,1.10845,23000000.0
2007-07-27 13:22:00,1.10833,1.10845,1.1079,1.10845,19000000.0
2007-07-27 13:23:00,1.10881,1.10904,1.10872,1.10879,12200000.0
2007-07-27 13:24:00,1.10836,1.10896,1.10836,1.10875,12600000.0
2007-07-27 13:25:00,1.10879,1.10897,1.10855,1.10897,11800000.0
2007-07-27 13:26:00,1.10922,1.10922,1.10869,1.10875,19600000.0
2007-07-27 13:27:00,1.10855,1.10996,1.10855,1.10996,13000000.0
2007-07-27 13:28:00,1.11047,1.11047,1.10941,1.10941,17200000.0
2007-07-27 13:29:00,1.10825,1.10982,1.10825,1.10982,8200000.0
2007-07-27 13:30:00,1.10994,1.10994,1.10914,1.1096,10200000.0
2007-07-27 13:31:00,1.10927,1.10927,1.10866,1.10907,9800000.0
2007-07-27 13:32:00,1.10866,1.10922,1.10866,1.10866,21400000.0
2007-07-27 13:33:00,1.10911,1.10911,1.10841,1.10882,17600000.0
2007-07-27 13:34:00,1.10908,1.10956,1.10908,1.10925,13800000.0
2007-07-27 13:35:00,1.10929,1.10943,1.10881,1.10881,8200000.0
2007-07-27 13:36:00,1.10929,1.10929,1.10833,1.10833,11600000.0
2007-07-27 13:37:00,1.10782,1.10847,1.10782,1.10822,13600000.0
2007-07-27 13:38:00,1.10806,1.10812,1.10787,1.108,25400000.0
2007-07-27 13:39:00,1.1085,1.10908,1.1085,1.10908,17800000.0
2007-07-27 13:40:00,1.10933,1.10933,1.10838,1.10838,59400000.0
2007-07-27 13:41:00,1.10795,1.1087,1.10795,1.10864,16400000.0
2007-07-27 13:42:00,1.10827,1.10843,1.10796,1.10796,16600000.0
2007-07-27 13:43:00,1.10789,1.1083,1.10763,1.10802,12200000.0
2007-07-27 13:44:00,1.10781,1.10797,1.10743,1.10751,24800000.0
2007-07-27 13:45:00,1.10773,1.10814,1.1075,1.10814,11800000.0
2007-07-27 13:46:00,1.10855,1.1092,1.1082,1.10885,20400000.0
2007-07-27 13:47:00,1.10845,1.10856,1.10783,1.10833,12200000.0
2007-07-27 13:48:00,1.10838,1.10838,1.1078,1.10823,10000000.0
2007-07-27 13:49:00,1.10866,1.10887,1.10855,1.10883,23400000.0
2007-07-27 13:50:00,1.10867,1.10933,1.10849,1.10933,24200000.0
2007-07-27 13:51:00,1.10968,1.10968,1.10936,1.10936,31000000.0
2007-07-27 13:52:00,1.10921,1.10963,1.10921,1.10963,18400000.0
2007-07-27 13:53:00,1.10966,1.11006,1.10933,1.10933,21800000.0
2007-07-27 13:54:00,1.10919,1.10919,1.10857,1.10919,16600000.0
2007-07-27 13:55:00,1.1094,1.11,1.10931,1.10951,31600000.0
2007-07-27 13:56:00,1.10959,1.10989,1.10959,1.10975,6800000.0
2007-07-27 13:57:00,1.10974,1.10974,1.10932,1.10938,21400000.0
2007-07-27 13:58:00,1.10866,1.10917,1.10865,1.10865,15400000.0
2007-07-27 13:59:00,1.10922,1.10955,1.10922,1.10948,12000000.0
2007-07-27 14:00:00,1.10971,1.10976,1.10936,1.10952,9400000.0
2007-07-27 14:01:00,1.10964,1.1098,1.10927,1.10946,19400000.0
2007-07-27 14:02:00,1.10903,1.10948,1.10888,1.10943,21000000.0
2007-07-27 14:03:00,1.10935,1.1096,1.10911,1.1092,19400000.0
2007-07-27 14:04:00,1.10901,1.10933,1.1086,1.1086,8800000.0
2007-07-27 14:05:00,1.10923,1.10939,1.10898,1.10933,16800000.0
2007-07-27 14:06:00,1.10935,1.10935,1.10891,1.10891,19800000.0
2007-07-27 14:07:00,1.10916,1.10918,1.10899,1.10918,13800000.0
2007-07-27 14:08:00,1.10945,1.10964,1.10923,1.10923,10800000.0
2007-07-27 14:09:00,1.10966,1.10982,1.10927,1.10941,19800000.0
2007-07-27 14:10:00,1.11006,1.11006,1.10914,1.10961,15200000.0
2007-07-27 14:11:00,1.10967,1.10991,1.10959,1.10969,18000000.0
2007-07-27 14:12:00,1.10964,1.10996,1.10957,1.10994,12400000.0
2007-07-27 14:13:00,1.10937,1.10945,1.10905,1.10929,12600000.0
2007-07-27 14:14:00,1.10915,1.10915,1.10831,1.10831,23600000.0
2007-07-27 14:15:00,1.10776,1.10805,1.10731,1.10738,7400000.0
2007-07-27 14:16:00,1.10723,1.10761,1.10721,1.10757,17400000.0
2007-07-27 14:17:00,1.10741,1.10759,1.10731,1.10731,12200000.0
2007-07-27 14:18:00,1.10697,1.10709,1.10681,1.10704,15200000.0
2007-07-27 14:19:00,1.10724,1.10752,1.10679,1.10679,15400000.0
2007-07-27 14:20:00,1.10699,1.10763,1.10682,1.10763,11800000.0
2007-07-27 14:21:00,1.10764,1.10812,1.10755,1.10779,10000000.0
2007-07-27 14:22:00,1.10756,1.10778,1.1074,1.10766,13600000.0
2007-07-27 14:23:00,1.10781,1.10841,1.10781,1.10805,22200000.0
2007-07-27 14:24:00,1.10752,1.10813,1.10752,1.10813,12400000.0
2007-07-27 14:25:00,1.10769,1.10799,1.10763,1.10763,20200000.0
2007-07-27 14:26:00,1.10769,1.10805,1.10763,1.10763,13000000.0
2007-07-27 14:27:00,1.10841,1.10841,1.10769,1.10813,21600000.0
2007-07-27 14:28:00,1.10802,1.10863,1.10788,1.10788,16600000.0
2007-07-27 14:29:00,1.10781,1.10816,1.10777,1.10801,21400000.0
2007-07-27 14:30:00,1.10784,1.1082,1.10784,1.10789,10800000.0
2007-07-27 14:31:00,1.10781,1.10804,1.10777,1.10777,7600000.0
2007-07-27 14:32:00,1.10782,1.10832,1.10782,1.10811,27000000.0
2007-07-27 14:33:00,1.1084,1.1084,1.10781,1.10827,20400000.0
2007-07-27 14:34:00,1.10814,1.10829,1.10803,1.10803,18400000.0
2007-07-27 14:35:00,1.10812,1.10812,1.10788,1.10804,15200000.0
2007-07-27 14:36:00,1.10819,1.10824,1.10799,1.10806,9400000.0
2007-07-27 14:37:00,1.10819,1.10819,1.10719,1.10734,23400000.0
2007-07-27 14:38:00,1.10718,1.10718,1.10657,1.10675,28400000.0
2007-07-27 14:39:00,1.10652,1.1073,1.10632,1.1073,15200000.0
2007-07-27 14:40:00,1.10679,1.10705,1.10666,1.10689,11400000.0
2007-07-27 14:41:00,1.10701,1.10734,1.10647,1.10684,21800000.0
2007-07-27 14:42:00,1.10722,1.10758,1.10705,1.10741,22400000.0
2007-07-27 14:43:00,1.10779,1.10791,1.10745,1.10745,18800000.0
2007-07-27 14:44:00,1.10727,1.10727,1.10694,1.10719,12400000.0
2007-07-27 14:45:00,1.10708,1.10708,1.10619,1.10619,10000000.0
2007-07-27 14:46:00,1.10654,1.10686,1.1065,1.10672,8200000.0
2007-07-27 14:47:00,1.10665,1.10706,1.10665,1.10706,32200000.0
2007-07-27 14:48:00,1.10705,1.10743,1.10701,1.10743,23400000.0
2007-07-27 14:49:00,1.10726,1.10765,1.1071,1.10717,28400000.0
2007-07-27 14:50:00,1.10716,1.10736,1.10687,1.10736,34600000.0
2007-07-27 14:51:00,1.1072,1.10765,1.10689,1.10699,16800000.0
2007-07-27 14:52:00,1.10744,1.10808,1.10744,1.10769,10000000.0
2007-07-27 14:53:00,1.10774,1.10774,1.1073,1.10751,25000000.0
2007-07-27 14:54:00,1.108,1.10805,1.10759,1.10771,26800000.0
2007-07-27 14:55:00,1.10728,1.10766,1.10716,1.10734,18400000.0
2007-07-27 14:56:00,1.10716,1.10756,1.10716,1.10737,6800000.0
2007-07-27 14:57:00,1.10758,1.1078,1.10718,1.10765,17000000.0
2007-07-27 14:58:00,1.10762,1.10789,1.10746,1.1078,15000000.0
2007-07-27 14:59:00,1.10773,1.10797,1.10773,1.10797,19200000.0
2007-07-27 15:00:00,1.10795,1.10795,1.10737,1.10771,8000000.0
2007-07-27 15:01:00,1.10766,1.10774,1.10717,1.10717,21000000.0
2007-07-27 15:02:00,1.10731,1.10788,1.10731,1.10766,17200000.0
2007-07-27 15:03:00,1.1078,1.10796,1.10757,1.10774,16800000.0
2007-07-27 15:04:00,1.10757,1.1079,1.10757,1.10774,22600000.0
2007-07-27 15:05:00,1.10743,1.10743,1.1071,1.10713,13200000.0
2007-07-27 15:06:00,1.10718,1.10718,1.1067,1.10687,16200000.0
2007-07-27 15:07:00,1.10664,1.10704,1.10654,1.10704,16400000.0
2007-07-27 15:08:00,1.10675,1.10733,1.10666,1.10685,16600000.0
2007-07-27 15:09:00,1.10669,1.10673,1.10649,1.10673,12000000.0
2007-07-27 15:10:00,1.10669,1.10688,1.10624,1.10688,16600000.0
2007-07-27 15:11:00,1.10675,1.10677,1.10603,1.10628,17200000.0
2007-07-27 15:12:00,1.10635,1.10635,1.10576,1.10587,21800000.0
2007-07-27 15:13:00,1.10586,1.10602,1.10552,1.10589,22400000.0
2007-07-27 15:14:00,1.1057,1.10637,1.1057,1.10637,5600000.0
2007-07-27 15:15:00,1.10669,1.10674,1.10642,1.10674,12800000.0
2007-07-27 15:16:00,1.10629,1.10697,1.10629,1.10686,8200000.0
2007-07-27 15:17:00,1.10702,1.1073,1.1069,1.1073,19400000.0
2007-07-27 15:18:00,1.10698,1.10733,1.10663,1.10733,17800000.0
2007-07-27 15:19:00,1.1076,1.10786,1.10717,1.10786,20000000.0
2007-07-27 15:20:00,1.10788,1.10837,1.10777,1.10822,10000000.0
2007-07-27 15:21:00,1.10837,1.1086,1.10785,1.10785,18200000.0
2007-07-27 15:22:00,1.10757,1.10757,1.10728,1.10741,13200000.0
2007-07-27 15:23:00,1.1074,1.10759,1.10733,1.10759,22000000.0
2007-07-27 15:24:00,1.10752,1.10752,1.10725,1.10732,24400000.0
2007-07-27 15:25:00,1.10712,1.10728,1.10706,1.10722,16600000.0
2007-07-27 15:26:00,1.10716,1.10765,1.10716,1.10725,19400000.0
2007-07-27 15:27:00,1.10705,1.10729,1.10698,1.10729,15200000.0
2007-07-27 15:28:00,1.10743,1.10743,1.10694,1.10712,17000000.0
2007-07-27 15:29:00,1.10675,1.10702,1.10662,1.10687,19400000.0
2007-07-27 15:30:00,1.10652,1.10652,1.10582,1.10612,7800000.0
2007-07-27 15:31:00,1.10617,1.10631,1.10566,1.10631,10400000.0
2007-07-27 15:32:00,1.10664,1.10669,1.10612,1.10669,8400000.0
2007-07-27 15:33:00,1.10651,1.10675,1.10646,1.10665,15200000.0
2007-07-27 15:34:00,1.10663,1.10671,1.1064,1.10642,17000000.0
2007-07-27 15:35:00,1.10677,1.10677,1.10593,1.1062,10800000.0
2007-07-27 15:36:00,1.10648,1.1066,1.10617,1.1066,22200000.0
2007-07-27 15:37:00,1.10622,1.1069,1.10622,1.10639,21600000.0
2007-07-27 15:38:00,1.1069,1.10755,1.1069,1.10755,9400000.0
2007-07-27 15:39:00,1.10809,1.10811,1.10745,1.10745,12600000.0
2007-07-27 15:40:00,1.10758,1.10788,1.10758,1.10778,9000000.0
2007-07-27 15:41:00,1.10795,1.10852,1.10795,1.10834,24800000.0
2007-07-27 15:42:00,1.10917,1.10917,1.10854,1.10854,11600000.0
2007-07-27 15:43:00,1.10885,1.10948,1.10885,1.10914,16400000.0
2007-07-27 15:44:00,1.1094,1.1094,1.10888,1.10908,25200000.0
2007-07-27 15:45:00,1.10891,1.10953,1.10891,1.10929,17400000.0
2007-07-27 15:46:00,1.10946,1.11005,1.10946,1.11005,19000000.0
2007-07-27 15:47:00,1.11103,1.11103,1.11027,1.11079,33200000.0
2007-07-27 15:48:00,1.11036,1.11057,1.11001,1.11057,19600000.0
2007-07-27 15:49:00,1.11122,1.11155,1.11089,1.11096,23600000.0
2007-07-27 15:50:00,1.11093,1.11097,1.11032,1.11032,18000000.0
2007-07-27 15:51:00,1.11052,1.11162,1.11044,1.11162,14800000.0
2007-07-27 15:52:00,1.11123,1.11144,1.11071,1.11088,22000000.0
2007-07-27 15:53:00,1.11068,1.11088,1.11047,1.11082,29400000.0
2007-07-27 15:54:00,1.11086,1.11095,1.1107,1.11074,16400000.0
2007-07-27 15:55:00,1.11147,1.11198,1.11122,1.11122,20000000.0
2007-07-27 15:56:00,1.11086,1.11127,1.11086,1.11125,8000000.0
2007-07-27 15:57:00,1.11057,1.11122,1.1104,1.1104,26800000.0
2007-07-27 15:58:00,1.11082,1.11173,1.11082,1.1116,17400000.0
2007-07-27 15:59:00,1.11163,1.112,1.11122,1.11122,10000000.0
2007-07-27 16:00:00,1.11173,1.11186,1.1115,1.11167,29800000.0
2007-07-27 16:01:00,1.11116,1.11122,1.11095,1.11104,18200000.0
2007-07-27 16:02:00,1.11183,1.11228,1.11157,1.11221,14000000.0
2007-07-27 16:03:00,1.11222,1.11222,1.11133,1.11133,17200000.0
2007-07-27 16:04:00,1.11109,1.1119,1.11096,1.11127,19800000.0
2007-07-27 16:05:00,1.11084,1.11142,1.11077,1.11138,20000000.0
2007-07-27 16:06:00,1.11119,1.1112,1.11119,1.1112,2600000.0
2007-07-27 16:07:00,1.11086,1.11132,1.11081,1.11099,14800000.0
2007-07-27 16:08:00,1.1114,1.11173,1.11115,1.11125,32400000.0
2007-07-27 16:09:00,1.11123,1.11178,1.11123,1.11176,20400000.0
2007-07-27 16:10:00,1.11167,1.11173,1.11127,1.11171,8200000.0
2007-07-27 16:11:00,1.11152,1.11235,1.11138,1.11138,19000000.0
2007-07-27 16:12:00,1.11174,1.11201,1.11174,1.11194,31200000.0
2007-07-27 16:13:00,1.11188,1.11188,1.11108,1.11108,10600000.0
2007-07-27 16:14:00,1.11062,1.11062,1.11009,1.11039,17400000.0
2007-07-27 16:15:00,1.11023,1.11023,1.10959,1.10959,17000000.0
2007-07-27 16:16:00,1.11022,1.11149,1.11022,1.11139,12600000.0
2007-07-27 16:17:00,1.11146,1.1117,1.11123,1.11137,21600000.0
2007-07-27 16:18:00,1.11107,1.11148,1.11107,1.11148,23600000.0
2007-07-27 16:19:00,1.11176,1.11211,1.11176,1.11211,10800000.0
2007-07-27 16:20:00,1.11262,1.11262,1.11228,1.11238,10000000.0
2007-07-27 16:21:00,1.11226,1.11248,1.11216,1.11216,11600000.0
2007-07-27 16:22:00,1.1123,1.1126,1.11195,1.1126,18200000.0
2007-07-27 16:23:00,1.11285,1.11308,1.11261,1.11263,13600000.0
2007-07-27 16:24:00,1.11254,1.1129,1.11245,1.11266,21400000.0
2007-07-27 16:25:00,1.11212,1.11234,1.11193,1.11234,21600000.0
2007-07-27 16:26:00,1.11223,1.11259,1.11217,1.11228,10000000.0
2007-07-27 16:27:00,1.11204,1.11232,1.11204,1.11208,20400000.0
2007-07-27 16:28:00,1.11269,1.11299,1.11241,1.11241,10600000.0
2007-07-27 16:29:00,1.11212,1.11298,1.11212,1.11298,15800000.0
2007-07-27 16:30:00,1.11269,1.11269,1.11229,1.11241,11200000.0
2007-07-27 16:31:00,1.11173,1.11243,1.11173,1.11197,12400000.0
2007-07-27 16:32:00,1.11235,1.11252,1.11211,1.11233,17800000.0
2007-07-27 16:33:00,1.11209,1.11255,1.11209,1.11249,13400000.0
2007-07-27 16:34:00,1.11293,1.11299,1.11252,1.11292,22200000.0
2007-07-27 16:35:00,1.11306,1.11308,1.11257,1.1126,12200000.0
2007-07-27 16:36:00,1.11286,1.11286,1.11252,1.11262,9200000.0
2007-07-27 16:37:00,1.11273,1.11321,1.11253,1.11258,25200000.0
2007-07-27 16:38:00,1.11211,1.11211,1.11184,1.11184,4000000.0
2007-07-27 16:39:00,1.11182,1.11274,1.11182,1.1127,15400000.0
2007-07-27 16:40:00,1.11267,1.11278,1.11217,1.11255,17600000.0
2007-07-27 16:41:00,1.11206,1.1125,1.11185,1.1125,15200000.0
2007-07-27 16:42:00,1.11285,1.11335,1.11274,1.11313,15800000.0
2007-07-27 16:43:00,1.11307,1.11364,1.11305,1.1133,13600000.0
2007-07-27 16:44:00,1.11371,1.11371,1.11335,1.11341,14000000.0
2007-07-27 16:45:00,1.11351,1.1136,1.11316,1.11351,19400000.0
2007-07-27 16:46:00,1.11338,1.11355,1.11336,1.11355,19200000.0
2007-07-27 16:47:00,1.1138,1.11384,1.11342,1.11342,31400000.0
2007-07-27 16:48:00,1.11328,1.11401,1.11328,1.11351,11400000.0
2007-07-27 16:49:00,1.11382,1.11417,1.11348,1.11348,12200000.0
2007-07-27 16:50:00,1.11336,1.1139,1.1133,1.1139,16200000.0
2007-07-27 16:51:00,1.11345,1.11378,1.11341,1.11345,22400000.0
2007-07-27 16:52:00,1.11358,1.11388,1.11338,1.11343,17600000.0
2007-07-27 16:53:00,1.11337,1.11363,1.11312,1.11361,38600000.0
2007-07-27 16:54:00,1.1131,1.11335,1.11296,1.11305,12600000.0
2007-07-27 16:55:00,1.11326,1.11353,1.11299,1.11315,19600000.0
2007-07-27 16:56:00,1.11353,1.11381,1.11353,1.11365,19400000.0
2007-07-27 16:57:00,1.1136,1.1136,1.11316,1.11316,10400000.0
2007-07-27 16:58:00,1.11395,1.11437,1.11362,1.11398,26800000.0
2007-07-27 16:59:00,1.11461,1.11474,1.11429,1.11474,12600000.0
2007-07-27 17:00:00,1.11404,1.11465,1.11386,1.11397,19000000.0
2007-07-27 17:01:00,1.11409,1.11409,1.1137,1.11383,9800000.0
2007-07-27 17:02:00,1.11385,1.11442,1.11371,1.11375,16000000.0
2007-07-27 17:03:00,1.11398,1.11422,1.11394,1.11401,11000000.0
2007-07-27 17:04:00,1.11437,1.11483,1.11382,1.11382,15800000.0
2007-07-27 17:05:00,1.11386,1.11386,1.11338,1.11345,15400000.0
2007-07-27 17:06:00,1.11346,1.1137,1.11338,1.11357,13400000.0
2007-07-27 17:07:00,1.11348,1.11418,1.11348,1.11418,10200000.0
2007-07-27 17:08:00,1.11448,1.11517,1.11448,1.11517,13600000.0
2007-07-27 17:09:00,1.1151,1.11527,1.11497,1.11508,17000000.0
2007-07-27 17:10:00,1.11538,1.11568,1.11523,1.11544,12400000.0
2007-07-27 17:11:00,1.11618,1.11618,1.11562,1.11615,26600000.0
2007-07-27 17:12:00,1.11532,1.11625,1.11532,1.11622,19600000.0
2007-07-27 17:13:00,1.11639,1.11643,1.1158,1.11593,11600000.0
2007-07-27 17:14:00,1.11636,1.11671,1.11636,1.11654,17200000.0
2007-07-27 17:15:00,1.11656,1.11712,1.11656,1.11702,11600000.0
2007-07-27 17:16:00,1.11692,1.11717,1.11669,1.11681,21800000.0
2007-07-27 17:17:00,1.11668,1.11692,1.11634,1.11641,16000000.0
2007-07-27 17:18:00,1.11638,1.11688,1.11638,1.11684,7800000.0
2007-07-27 17:19:00,1.11651,1.11682,1.11637,1.11638,22400000.0
2007-07-27 17:20:00,1.11618,1.1163,1.11608,1.11626,17800000.0
2007-07-27 17:21:00,1.11631,1.11656,1.1161,1.11632,22000000.0
2007-07-27 17:22:00,1.11615,1.11615,1.11558,1.11558,18600000.0
2007-07-27 17:23:00,1.11592,1.11627,1.11581,1.1161,9400000.0
2007-07-27 17:24:00,1.1164,1.11644,1.116,1.11636,19600000.0
2007-07-27 17:25:00,1.11632,1.11649,1.11594,1.11594,24600000.0
2007-07-27 17:26:00,1.11642,1.11699,1.11607,1.11607,15800000.0
2007-07-27 17:27:00,1.11621,1.11671,1.11607,1.11607,16800000.0
2007-07-27 17:28:00,1.11567,1.11589,1.11555,1.11579,19800000.0
2007-07-27 17:29:00,1.11637,1.11668,1.11613,1.11668,30800000.0
2007-07-27 17:30:00,1.11639,1.11659,1.11602,1.11602,15200000.0
2007-07-27 17:31:00,1.11613,1.11673,1.11613,1.11617,17200000.0
2007-07-27 17:32:00,1.11614,1.11635,1.11607,1.11607,14400000.0
2007-07-27 17:33:00,1.1159,1.11643,1.1159,1.11643,14200000.0
2007-07-27 17:34:00,1.116,1.11615,1.11569,1.11611,29600000.0
2007-07-27 17:35:00,1.11604,1.11633,1.11538,1.11543,18000000.0
2007-07-27 17:36:00,1.11502,1.11529,1.11486,1.11489,24800000.0
2007-07-27 17:37:00,1.11559,1.11579,1.11525,1.11543,21800000.0
2007-07-27 17:38:00,1.11582,1.11632,1.11533,1.11537,23200000.0
2007-07-27 17:39:00,1.11594,1.11602,1.11551,1.11602,17000000.0
2007-07-27 17:40:00,1.11578,1.11595,1.11558,1.1157,12200000.0
2007-07-27 17:41:00,1.1157,1.11632,1.1157,1.11629,12200000.0
2007-07-27 17:42:00,1.11581,1.11581,1.11514,1.11514,18400000.0
2007-07-27 17:43:00,1.11535,1.11567,1.11535,1.11551,19600000.0
2007-07-27 17:44:00,1.11568,1.11568,1.1153,1.1153,6400000.0
2007-07-27 17:45:00,1.11545,1.1159,1.11522,1.11585,26000000.0
2007-07-27 17:46:00,1.11563,1.11576,1.1153,1.11568,17200000.0
2007-07-27 17:47:00,1.11566,1.11572,1.11504,1.11504,18000000.0
2007-07-27 17:48:00,1.1154,1.11559,1.1153,1.1153,15800000.0
2007-07-27 17:49:00,1.11542,1.11556,1.11527,1.11527,20800000.0
2007-07-27 17:50:00,1.11519,1.11541,1.11512,1.1152,9400000.0
2007-07-27 17:51:00,1.11541,1.11592,1.11536,1.11574,26800000.0
2007-07-27 17:52:00,1.1155,1.11628,1.1155,1.11591,21200000.0
2007-07-27 17:53:00,1.11579,1.11621,1.11543,1.11608,15400000.0
2007-07-27 17:54:00,1.11589,1.11624,1.11588,1.11615,10600000.0
2007-07-27 17:55:00,1.11656,1.11712,1.11656,1.1166,13800000.0
2007-07-27 17:56:00,1.1166,1.11689,1.11647,1.11657,32400000.0
2007-07-27 17:57:00,1.11638,1.11663,1.11638,1.11657,10400000.0
2007-07-27 17:58:00,1.11629,1.11672,1.11624,1.11672,23200000.0
2007-07-27 17:59:00,1.11718,1.11738,1.11667,1.11727,24400000.0
2007-07-27 18:00:00,1.11741,1.11741,1.11698,1.11717,26600000.0
2007-07-27 18:01:00,1.11711,1.11723,1.11689,1.11722,6200000.0
2007-07-27 18:02:00,1.11767,1.11816,1.11767,1.11786,11600000.0
2007-07-27 18:03:00,1.11726,1.11742,1.11717,1.11722,20400000.0
2007-07-27 18:04:00,1.11719,1.11767,1.11719,1.11749,28200000.0
2007-07-27 18:05:00,1.11775,1.11778,1.11741,1.11744,12800000.0
2007-07-27 18:06:00,1.11803,1.11813,1.1175,1.11793,27800000.0
2007-07-27 18:07:00,1.11797,1.11797,1.11744,1.11771,19400000.0
2007-07-27 18:08:00,1.11772,1.11792,1.11772,1.11791,17800000.0
2007-07-27 18:09:00,1.11817,1.11817,1.11712,1.11728,9800000.0
2007-07-27 18:10:00,1.11756,1.11799,1.11749,1.11792,16200000.0
2007-07-27 18:11:00,1.11779,1.11801,1.11778,1.1178,23400000.0
2007-07-27 18:12:00,1.11758,1.11767,1.1173,1.11752,13800000.0
2007-07-27 18:13:00,1.11751,1.11793,1.11751,1.11759,18600000.0
2007-07-27 18:14:00,1.11776,1.11796,1.11758,1.11774,11400000.0
2007-07-27 18:15:00,1.11824,1.11824,1.11731,1.11731,11000000.0
2007-07-27 18:16:00,1.11762,1.11801,1.11762,1.11793,14600000.0
2007-07-27 18:17:00,1.11785,1.1181,1.11756,1.11757,9600000.0
2007-07-27 18:18:00,1.11738,1.11786,1.11738,1.11786,16400000.0
2007-07-27 18:19:00,1.11729,1.1173,1.11646,1.11646,18000000.0
2007-07-27 18:20:00,1.11686,1.11694,1.11612,1.11616,10600000.0
2007-07-27 18:21:00,1.11575,1.1159,1.11544,1.1159,26000000.0
2007-07-27 18:22:00,1.11593,1.11593,1.11554,1.11554,15400000.0
2007-07-27 18:23:00,1.11531,1.11594,1.11518,1.11518,10200000.0
2007-07-27 18:24:00,1.11492,1.11503,1.11483,1.11498,17800000.0
2007-07-27 18:25:00,1.11461,1.11514,1.1142,1.11514,11200000.0
2007-07-27 18:26:00,1.11494,1.11522,1.11494,1.11512,23600000.0
2007-07-27 18:27:00,1.1151,1.1151,1.11471,1.11487,12800000.0
2007-07-27 18:28:00,1.11557,1.11557,1.11459,1.11459,14400000.0
2007-07-27 18:29:00,1.11477,1.11517,1.11473,1.11483,13800000.0
2007-07-27 18:30:00,1.11494,1.11512,1.11494,1.1151,10600000.0
2007-07-27 18:31:00,1.11525,1.11527,1.11449,1.11453,20200000.0
2007-07-27 18:32:00,1.11458,1.11484,1.11458,1.11484,21200000.0
2007-07-27 18:33:00,1.11496,1.11515,1.11493,1.11508,13000000.0
2007-07-27 18:34:00,1.11498,1.1155,1.11496,1.11496,17600000.0
2007-07-27 18:35:00,1.11503,1.11525,1.11487,1.11509,19000000.0
2007-07-27 18:36:00,1.11508,1.11538,1.11508,1.11533,24000000.0
2007-07-27 18:37:00,1.11577,1.11672,1.11577,1.11651,13800000.0
2007-07-27 18:38:00,1.11657,1.1166,1.11616,1.11618,20000000.0
2007-07-27 18:39:00,1.11613,1.11664,1.11599,1.11656,19400000.0
2007-07-27 18:40:00,1.1165,1.11664,1.11605,1.11615,16000000.0
2007-07-27 18:41:00,1.11523,1.11544,1.11459,1.11459,9400000.0
2007-07-27 18:42:00,1.11441,1.11441,1.11373,1.11373,22600000.0
2007-07-27 18:43:00,1.11439,1.11498,1.11412,1.11489,20800000.0
2007-07-27 18:44:00,1.11414,1.11454,1.11367,1.11454,21400000.0
2007-07-27 18:45:00,1.11485,1.11493,1.11462,1.11468,12400000.0
2007-07-27 18:46:00,1.11469,1.11486,1.1142,1.11486,20600000.0
2007-07-27 18:47:00,1.11484,1.11568,1.1148,1.11542,11600000.0
2007-07-27 18:48:00,1.11582,1.11599,1.11579,1.11579,5600000.0
2007-07-27 18:49:00,1.11579,1.11617,1.11579,1.11592,15800000.0
2007-07-27 18:50:00,1.11542,1.11589,1.1146,1.1146,26400000.0
2007-07-27 18:51:00,1.11471,1.11473,1.11441,1.1145,17000000.0
2007-07-27 18:52:00,1.11442,1.11489,1.11442,1.11473,9000000.0
2007-07-27 18:53:00,1.11513,1.11513,1.11446,1.11446,21000000.0
2007-07-27 18:54:00,1.11378,1.11437,1.11356,1.11402,17800000.0
2007-07-27 18:55:00,1.11392,1.11417,1.11392,1.11406,9800000.0
2007-07-27 18:56:00,1.11379,1.11413,1.11359,1.11359,17800000.0
2007-07-27 18:57:00,1.11357,1.1136,1.11318,1.11334,16200000.0
2007-07-27 18:58:00,1.114,1.11401,1.11363,1.11363,10600000.0
2007-07-27 18:59:00,1.11364,1.11392,1.11364,1.11384,12400000.0
2007-07-27 19:00:00,1.11392,1.11406,1.11381,1.11387,10600000.0
2007-07-27 19:01:00,1.11402,1.11408,1.11375,1.11405,21000000.0
2007-07-27 19:02:00,1.11379,1.11429,1.11377,1.1139,21200000.0
2007-07-27 19:03:00,1.11403,1.11441,1.11403,1.11441,7600000.0
2007-07-27 19:04:00,1.11479,1.11479,1.11386,1.11462,23600000.0
2007-07-27 19:05:00,1.11428,1.11428,1.11402,1.11423,7400000.0
2007-07-27 19:06:00,1.11508,1.11509,1.11461,1.11509,22400000.0
2007-07-27 19:07:00,1.11543,1.11556,1.11474,1.11487,12400000.0
2007-07-27 19:08:00,1.11458,1.11458,1.11352,1.11352,20600000.0
2007-07-27 19:09:00,1.11397,1.11456,1.11397,1.11456,17800000.0
2007-07-27 19:10:00,1.11494,1.11494,1.1145,1.11471,15200000.0
2007-07-27 19:11:00,1.11475,1.11475,1.11453,1.11453,9600000.0
2007-07-27 19:12:00,1.11459,1.11504,1.1143,1.11458,24800000.0
2007-07-27 19:13:00,1.11443,1.11475,1.11443,1.11467,9000000.0
2007-07-27 19:14:00,1.11512,1.11512,1.11467,1.11485,5800000.0
2007-07-27 19:15:00,1.11509,1.11515,1.11494,1.11509,27600000.0
2007-07-27 19:16:00,1.1151,1.11544,1.115,1.115,14200000.0
2007-07-27 19:17:00,1.11522,1.11529,1.11499,1.11507,20200000.0
2007-07-27 19:18:00,1.11487,1.1154,1.11475,1.11516,14800000.0
2007-07-27 19:19:00,1.11601,1.11601,1.11453,1.11453,19000000.0
2007-07-27 19:20:00,1.11428,1.11552,1.11428,1.11506,15000000.0
2007-07-27 19:21:00,1.11463,1.11475,1.11427,1.11469,14400000.0
2007-07-27 19:22:00,1.11452,1.11481,1.11447,1.11476,12800000.0
2007-07-27 19:23:00,1.11444,1.11444,1.11406,1.11434,15800000.0
2007-07-27 19:24:00,1.1144,1.11458,1.11415,1.11415,17200000.0
2007-07-27 19:25:00,1.11423,1.11423,1.11345,1.11355,22600000.0
2007-07-27 19:26:00,1.11361,1.11382,1.11344,1.1135,15400000.0
2007-07-27 19:27:00,1.11403,1.11403,1.11303,1.11312,13200000.0
2007-07-27 19:28:00,1.11289,1.11362,1.11289,1.11338,15600000.0
2007-07-27 19:29:00,1.11325,1.1135,1.11305,1.11305,9000000.0
2007-07-27 19:30:00,1.11345,1.11356,1.11299,1.11325,19600000.0
2007-07-27 19:31:00,1.11247,1.11289,1.11242,1.11242,32200000.0
2007-07-27 19:32:00,1.11279,1.11292,1.11267,1.1127,13600000.0
2007-07-27 19:33:00,1.1129,1.11332,1.1127,1.11301,19000000.0
2007-07-27 19:34:00,1.11295,1.11303,1.11268,1.11282,20000000.0
2007-07-27 19:35:00,1.1127,1.11306,1.11256,1.11274,24400000.0
2007-07-27 19:36:00,1.11293,1.11293,1.11244,1.11246,14600000.0
2007-07-27 19:37:00,1.11243,1.11252,1.11216,1.11252,11200000.0
2007-07-27 19:38:00,1.11243,1.11282,1.11237,1.11277,22600000.0
2007-07-27 19:39:00,1.11286,1.11333,1.11268,1.11298,14000000.0
2007-07-27 19:40:00,1.11276,1.11329,1.11273,1.11321,15200000.0
2007-07-27 19:41:00,1.1137,1.11375,1.1137,1.11375,4200000.0
2007-07-27 19:42:00,1.11433,1.11433,1.11388,1.11402,20400000.0
2007-07-27 19:43:00,1.11379,1.11395,1.11309,1.11309,6200000.0
2007-07-27 19:44:00,1.11309,1.11356,1.11304,1.11324,15400000.0
2007-07-27 19:45:00,1.11307,1.11331,1.11297,1.1132,29400000.0
2007-07-27 19:46:00,1.11297,1.11332,1.11295,1.11301,17200000.0
2007-07-27 19:47:00,1.11289,1.11306,1.11287,1.11287,13600000.0
2007-07-27 19:48:00,1.11288,1.11312,1.11267,1.11287,13600000.0
2007-07-27 19:49:00,1.1128,1.11303,1.1128,1.11283,18200000.0
2007-07-27 19:50:00,1.11328,1.11365,1.11252,1.11294,14400000.0
2007-07-27 19:51:00,1.1129,1.11336,1.11271,1.11298,18200000.0
2007-07-27 19:52:00,1.11296,1.11307,1.1129,1.1129,18600000.0
2007-07-27 19:53:00,1.11312,1.11387,1.11312,1.11361,26600000.0
2007-07-27 19:54:00,1.11311,1.1137,1.11311,1.11328,16200000.0
2007-07-27 19:55:00,1.11323,1.11338,1.11282,1.11282,10400000.0
2007-07-27 19:56:00,1.11318,1.11353,1.11312,1.11324,8200000.0
2007-07-27 19:57:00,1.11353,1.11369,1.11337,1.11369,9200000.0
2007-07-27 19:58:00,1.11351,1.11425,1.11351,1.11423,13600000.0
2007-07-27 19:59:00,1.11375,1.11389,1.11375,1.11375,13600000.0
2007-07-27 20:00:00,1.11323,1.11355,1.11289,1.11355,11800000.0
2007-07-27 20:01:00,1.11327,1.11345,1.11307,1.11319,22200000.0
2007-07-27 20:02:00,1.11317,1.11317,1.1129,1.1129,8200000.0
2007-07-27 20:03:00,1.11302,1.1133,1.11262,1.11312,32000000.0
2007-07-27 20:04:00,1.11308,1.11308,1.11265,1.11265,22600000.0
2007-07-27 20:05:00,1.11273,1.11314,1.11253,1.11314,27200000.0
2007-07-27 20:06:00,1.1128,1.11307,1.11276,1.11276,24000000.0
2007-07-27 20:07:00,1.11289,1.11323,1.11289,1.113,12800000.0
2007-07-27 20:08:00,1.11315,1.11346,1.11311,1.11322,22600000.0
2007-07-27 20:09:00,1.11363,1.11365,1.11318,1.11342,11800000.0
2007-07-27 20:10:00,1.11363,1.11373,1.11338,1.11347,23400000.0
2007-07-27 20:11:00,1.11297,1.11323,1.11283,1.11315,12600000.0
2007-07-27 20:12:00,1.11273,1.11307,1.11261,1.11261,23000000.0
2007-07-27 20:13:00,1.11292,1.11292,1.11226,1.11236,25800000.0
2007-07-27 20:14:00,1.1127,1.11309,1.11268,1.11309,9400000.0
2007-07-27 20:15:00,1.11332,1.11332,1.11273,1.11311,16000000.0
2007-07-27 20:16:00,1.11271,1.11307,1.11228,1.11228,25200000.0
2007-07-27 20:17:00,1.11241,1.11241,1.11171,1.1122,16200000.0
2007-07-27 20:18:00,1.11221,1.11255,1.11211,1.11246,19200000.0
2007-07-27 20:19:00,1.11215,1.11215,1.11157,1.11157,10000000.0
2007-07-27 20:20:00,1.11202,1.11217,1.11147,1.11147,12200000.0
2007-07-27 20:21:00,1.11175,1.11205,1.11155,1.11163,12200000.0
2007-07-27 20:22:00,1.11224,1.11258,1.11206,1.11235,20000000.0
2007-07-27 20:23:00,1.11229,1.11281,1.11229,1.11236,9800000.0
2007-07-27 20:24:00,1.11257,1.11257,1.11183,1.11225,13800000.0
2007-07-27 20:25:00,1.11219,1.11259,1.11219,1.11224,14800000.0
2007-07-27 20:26:00,1.11219,1.11219,1.11148,1.11178,26200000.0
2007-07-27 20:27:00,1.11188,1.11211,1.11175,1.11207,25000000.0
2007-07-27 20:28:00,1.11209,1.11229,1.1116,1.11173,26200000.0
2007-07-27 20:29:00,1.11261,1.11261,1.11223,1.11241,10600000.0
2007-07-27 20:30:00,1.11225,1.11232,1.112,1.11207,21000000.0
2007-07-27 20:31:00,1.11206,1.11258,1.11206,1.11248,4800000.0
2007-07-27 20:32:00,1.11256,1.11271,1.11201,1.11237,14400000.0
2007-07-27 20:33:00,1.11226,1.11264,1.11226,1.11264,11000000.0
2007-07-27 20:34:00,1.11208,1.11208,1.11188,1.11188,6600000.0
2007-07-27 20:35:00,1.11154,1.11181,1.11154,1.11181,13000000.0
2007-07-27 20:36:00,1.11185,1.11188,1.11162,1.11178,20000000.0
2007-07-27 20:37:00,1.11162,1.11255,1.11153,1.11157,25200000.0
2007-07-27 20:38:00,1.11148,1.11196,1.11148,1.11196,18000000.0
2007-07-27 20:39:00,1.11159,1.11172,1.11135,1.11135,15400000.0
2007-07-27 20:40:00,1.11148,1.11151,1.11099,1.1113,18000000.0
2007-07-27 20:41:00,1.11124,1.11176,1.11124,1.11144,15200000.0
2007-07-27 20:42:00,1.11146,1.11164,1.11141,1.11162,23400000.0
2007-07-27 20:43:00,1.11191,1.11202,1.11185,1.11202,4200000.0
2007-07-27 20:44:00,1.1118,1.11184,1.11157,1.11157,5000000.0
2007-07-27 20:45:00,1.1117,1.11185,1.11124,1.11146,21600000.0
2007-07-27 20:46:00,1.11166,1.11172,1.1116,1.11172,16600000.0
2007-07-27 20:47:00,1.11163,1.11193,1.11158,1.11185,15200000.0
2007-07-27 20:48:00,1.11196,1.11214,1.1113,1.11206,8400000.0
2007-07-27 20:49:00,1.1123,1.1123,1.11172,1.11185,9600000.0
2007-07-27 20:50:00,1.11167,1.11167,1.11102,1.11161,11800000.0
2007-07-27 20:51:00,1.11176,1.11176,1.11136,1.11146,13200000.0
2007-07-27 20:52:00,1.1111,1.11133,1.11102,1.11102,12800000.0
2007-07-27 20:53:00,1.11137,1.11137,1.11119,1.11119,9400000.0
2007-07-27 20:54:00,1.11113,1.1115,1.1111,1.11124,20800000.0
2007-07-27 20:55:00,1.11146,1.11149,1.11113,1.11113,20800000.0
2007-07-27 20:56:00,1.11136,1.11148,1.11106,1.11106,20400000.0
2007-07-27 20:57:00,1.11102,1.11145,1.11102,1.11124,15400000.0
2007-07-27 20:58:00,1.11123,1.11161,1.11079,1.11079,10000000.0
2007-07-27 20:59:00,1.11081,1.11122,1.11078,1.11122,22400000.0
2007-07-27 21:00:00,1.11107,1.11119,1.11072,1.11103,11200000.0
2007-07-27 21:01:00,1.11113,1.11116,1.11095,1.11104,8800000.0
2007-07-27 21:02:00,1.11112,1.11141,1.11112,1.11116,29200000.0
2007-07-27 21:03:00,1.11105,1.11147,1.11105,1.11116,20000000.0
2007-07-27 21:04:00,1.11115,1.11141,1.11115,1.1114,17400000.0
2007-07-27 21:05:00,1.1115,1.1115,1.11114,1.11138,22600000.0
2007-07-27 21:06:00,1.11102,1.11116,1.11081,1.11087,13000000.0
2007-07-27 21:07:00,1.11109,1.11109,1.11032,1.11032,2600000.0
2007-07-27 21:08:00,1.11061,1.11069,1.11031,1.11055,9800000.0
2007-07-27 21:09:00,1.11061,1.11087,1.11043,1.11087,10200000.0
2007-07-27 21:10:00,1.11031,1.11045,1.10984,1.11017,9200000.0
2007-07-27 21:11:00,1.11001,1.11025,1.11001,1.11005,15800000.0
2007-07-27 21:12:00,1.1103,1.1108,1.1103,1.1106,16200000.0
2007-07-27 21:13:00,1.1108,1.1108,1.1106,1.1106,16200000.0
2007-07-27 21:14:00,1.11004,1.11004,1.10965,1.10993,16200000.0
2007-07-27 21:15:00,1.11023,1.11033,1.10976,1.10998,18000000.0
2007-07-27 21:16:00,1.10979,1.11015,1.10975,1.10984,11400000.0
2007-07-27 21:17:00,1.1105,1.1107,1.1105,1.1107,16000000.0
2007-07-27 21:18:00,1.10986,1.11027,1.10975,1.10995,16000000.0
2007-07-27 21:19:00,1.11024,1.11068,1.11012,1.11068,11800000.0
2007-07-27 21:20:00,1.11032,1.11038,1.11,1.11009,14000000.0
2007-07-27 21:21:00,1.10991,1.10991,1.10982,1.10982,5000000.0
2007-07-27 21:22:00,1.10961,1.10999,1.10961,1.10985,7800000.0
2007-07-27 21:23:00,1.10979,1.11057,1.10977,1.11025,15000000.0
2007-07-27 21:24:00,1.1105,1.11059,1.11022,1.11024,11800000.0
2007-07-27 21:25:00,1.11002,1.11031,1.10992,1.11,17600000.0
2007-07-27 21:26:00,1.10975,1.11062,1.10961,1.11062,14600000.0
2007-07-27 21:27:00,1.11014,1.1106,1.11014,1.1106,9800000.0
2007-07-27 21:28:00,1.11019,1.11055,1.11012,1.11055,10600000.0
2007-07-27 21:29:00,1.11044,1.11079,1.11026,1.11026,7200000.0
2007-07-27 21:30:00,1.10998,1.11026,1.10998,1.11026,8200000.0
2007-07-27 21:31:00,1.11001,1.11091,1.10997,1.11091,13400000.0
2007-07-27 21:32:00,1.11082,1.1111,1.11056,1.11101,8800000.0
2007-07-27 21:33:00,1.11078,1.11101,1.11078,1.11094,8600000.0
2007-07-27 21:34:00,1.11117,1.11123,1.11077,1.11097,20400000.0
2007-07-27 21:35:00,1.1116,1.1117,1.1116,1.1117,11200000.0
2007-07-27 21:36:00,1.11088,1.11092,1.11064,1.11073,11200000.0
2007-07-27 21:37:00,1.1105,1.11098,1.1105,1.11076,12400000.0
2007-07-27 21:40:00,1.11057,1.11084,1.11056,1.1107,20600000.0
2007-07-27 21:41:00,1.1108,1.11108,1.11079,1.11097,11400000.0
2007-07-27 21:42:00,1.1109,1.11092,1.11076,1.11092,6400000.0
2007-07-27 21:43:00,1.11081,1.11117,1.11076,1.11076,18000000.0
2007-07-27 21:44:00,1.11074,1.11095,1.11074,1.11088,6600000.0
2007-07-27 21:45:00,1.11074,1.11149,1.11057,1.11149,15600000.0
2007-07-27 21:46:00,1.11125,1.1115,1.11116,1.1115,17800000.0
2007-07-27 21:47:00,1.11139,1.1115,1.11123,1.11123,9400000.0
2007-07-27 21:48:00,1.11128,1.11132,1.11122,1.11126,12000000.0
2007-07-27 21:49:00,1.11125,1.11174,1.11125,1.11132,22600000.0
2007-07-27 21:50:00,1.11134,1.11179,1.11129,1.1113,9400000.0
2007-07-27 21:51:00,1.11101,1.1115,1.11101,1.1115,9000000.0
2007-07-27 21:52:00,1.11165,1.11169,1.1112,1.11169,9000000.0
2007-07-27 21:53:00,1.11154,1.11201,1.11135,1.11161,24800000.0
2007-07-27 21:54:00,1.11171,1.11197,1.11171,1.11197,5200000.0
2007-07-27 21:55:00,1.11259,1.11286,1.11259,1.11276,8400000.0
2007-07-27 21:56:00,1.11293,1.11293,1.11215,1.11235,11600000.0
2007-07-27 21:57:00,1.11269,1.11269,1.11226,1.11226,8400000.0
2007-07-27 21:58:00,1.11183,1.11276,1.11183,1.11249,23000000.0
2007-07-27 21:59:00,1.11244,1.11244,1.11186,1.11207,18200000.0
2007-07-27 22:00:00,1.11218,1.11218,1.11124,1.11163,21600000.0
2007-07-27 22:01:00,1.11192,1.11229,1.11189,1.11216,12400000.0
2007-07-27 22:02:00,1.11234,1.11262,1.11209,1.11262,11400000.0
2007-07-27 22:03:00,1.11227,1.11256,1.11227,1.11238,15000000.0
2007-07-27 22:04:00,1.11235,1.11239,1.11217,1.11218,12600000.0
2007-07-27 22:05:00,1.11209,1.11302,1.11209,1.11271,16200000.0
2007-07-27 22:06:00,1.11278,1.11347,1.11278,1.11347,9200000.0
2007-07-27 22:07:00,1.1128,1.11291,1.1128,1.11285,6200000.0
2007-07-27 22:08:00,1.11291,1.11293,1.11252,1.11252,15400000.0
2007-07-27 22:09:00,1.11267,1.11292,1.11244,1.11249,8400000.0
2007-07-27 22:10:00,1.11241,1.11244,1.11205,1.1122,32400000.0
2007-07-27 22:11:00,1.11174,1.11175,1.11154,1.11169,14800000.0
2007-07-27 22:12:00,1.11179,1.1119,1.11166,1.11166,4200000.0
2007-07-27 22:13:00,1.11239,1.11249,1.11198,1.11223,11600000.0
2007-07-27 22:14:00,1.11236,1.11236,1.11234,1.11234,12000000.0
2007-07-27 22:15:00,1.11235,1.11251,1.11222,1.11222,6200000.0
2007-07-27 22:16:00,1.11261,1.11261,1.1121,1.11255,9400000.0
2007-07-27 22:17:00,1.11235,1.11235,1.11203,1.11203,4800000.0
2007-07-27 22:18:00,1.11263,1.11263,1.11232,1.11246,4600000.0
2007-07-27 22:19:00,1.1123,1.11252,1.11189,1.11235,13200000.0
2007-07-27 22:20:00,1.11236,1.11243,1.11205,1.11243,11200000.0
2007-07-27 22:21:00,1.11299,1.1135,1.11299,1.11344,13600000.0
2007-07-27 22:22:00,1.11376,1.11376,1.11333,1.11333,6200000.0
2007-07-27 22:23:00,1.11386,1.11386,1.11338,1.11366,10600000.0
2007-07-27 22:24:00,1.11342,1.11354,1.11313,1.11337,13600000.0
2007-07-27 22:25:00,1.11379,1.11379,1.11329,1.11351,17800000.0
2007-07-27 22:26:00,1.113,1.1132,1.11285,1.1132,10000000.0
2007-07-27 22:27:00,1.11323,1.11323,1.11246,1.11296,7400000.0
2007-07-27 22:28:00,1.11294,1.11322,1.1127,1.11322,15600000.0
2007-07-27 22:29:00,1.11308,1.11377,1.11308,1.11377,27400000.0
2007-07-27 22:30:00,1.11346,1.11363,1.1132,1.11352,28000000.0
2007-07-27 22:31:00,1.11327,1.11339,1.11314,1.11327,16000000.0
2007-07-27 22:32:00,1.11272,1.11358,1.11272,1.11358,22000000.0
2007-07-27 22:34:00,1.11315,1.11321,1.11305,1.11314,8400000.0
2007-07-27 22:35:00,1.11312,1.11374,1.11307,1.11374,9800000.0
2007-07-27 22:36:00,1.1133,1.1133,1.11283,1.11295,8400000.0
2007-07-27 22:37:00,1.11252,1.11276,1.11204,1.11204,15400000.0
2007-07-27 22:38:00,1.11232,1.11294,1.11232,1.11294,5600000.0
2007-07-27 22:39:00,1.11292,1.113,1.11259,1.11271,15600000.0
2007-07-27 22:40:00,1.11258,1.11298,1.11241,1.11259,19200000.0
2007-07-27 22:41:00,1.11249,1.11278,1.11217,1.11247,21800000.0
2007-07-27 22:42:00,1.11293,1.11317,1.1127,1.11314,24400000.0
2007-07-27 22:43:00,1.11345,1.11345,1.11294,1.11294,2600000.0
2007-07-27 22:44:00,1.11279,1.1132,1.11279,1.1132,28600000.0
2007-07-27 22:45:00,1.11315,1.11337,1.11312,1.11312,10600000.0
2007-07-27 22:46:00,1.11297,1.11309,1.11259,1.11259,6200000.0
2007-07-27 22:47:00,1.11254,1.11275,1.11254,1.11274,15000000.0
2007-07-27 22:48:00,1.11279,1.11279,1.11226,1.11226,10200000.0
2007-07-27 22:49:00,1.113,1.113,1.1128,1.113,22600000.0
2007-07-27 22:50:00,1.11217,1.11233,1.11193,1.11233,22600000.0
2007-07-27 22:51:00,1.11188,1.11218,1.11188,1.11218,5600000.0
2007-07-27 22:52:00,1.11218,1.11243,1.11197,1.11241,13000000.0
2007-07-27 22:53:00,1.11256,1.11266,1.11232,1.11266,9000000.0
2007-07-27 22:54:00,1.11248,1.11312,1.11231,1.11242,17000000.0
2007-07-27 22:55:00,1.11209,1.11237,1.11179,1.11179,11400000.0
2007-07-27 22:56:00,1.11092,1.11092,1.11055,1.11055,6200000.0
2007-07-27 22:57:00,1.11102,1.11137,1.11095,1.11137,17200000.0
2007-07-27 22:58:00,1.11141,1.11155,1.11122,1.11155,27400000.0
2007-07-27 22:59:00,1.1112,1.11146,1.11114,1.11114,25200000.0
2007-07-29 23:01:00,1.11232,1.1167,1.11232,1.11663,21800000.0
2007-07-29 23:02:00,1.11592,1.1161,1.11558,1.11558,23600000.0
2007-07-29 23:05:00,1.11578,1.116,1.11572,1.116,15200000.0
2007-07-29 23:06:00,1.11572,1.11613,1.11565,1.11613,21600000.0
2007-07-29 23:07:00,1.11595,1.11631,1.11595,1.11628,17000000.0
2007-07-29 23:08:00,1.11636,1.11636,1.11605,1.11611,11600000.0
2007-07-29 23:09:00,1.11591,1.11602,1.11558,1.11558,8000000.0
2007-07-29 23:10:00,1.11594,1.11652,1.11594,1.11652,6400000.0
2007-07-29 23:11:00,1.11623,1.11641,1.11623,1.11641,7400000.0
2007-07-29 23:12:00,1.11621,1.11621,1.11559,1.11603,13400000.0
2007-07-29 23:13:00,1.11574,1.11585,1.11574,1.11574,4800000.0
2007-07-29 23:14:00,1.11542,1.11542,1.11483,1.11483,2000000.0
2007-07-29 23:15:00,1.11556,1.11556,1.11533,1.11533,3200000.0
2007-07-29 23:16:00,1.1153,1.11554,1.11513,1.11541,19200000.0
2007-07-29 23:17:00,1.11557,1.11572,1.11532,1.11532,10400000.0
2007-07-29 23:18:00,1.11531,1.11563,1.11511,1.11556,12000000.0
2007-07-29 23:19:00,1.11514,1.11515,1.11491,1.11493,21600000.0
2007-07-29 23:20:00,1.11517,1.11529,1.11488,1.11519,14400000.0
2007-07-29 23:21:00,1.11425,1.11494,1.11425,1.11464,28200000.0
2007-07-29 23:22:00,1.11438,1.11491,1.11438,1.11438,8000000.0
2007-07-29 23:23:00,1.11441,1.11495,1.11441,1.11495,20600000.0
2007-07-29 23:24:00,1.1146,1.11494,1.11404,1.11426,18800000.0
2007-07-29 23:25:00,1.11435,1.11435,1.11404,1.11412,6200000.0
2007-07-29 23:26:00,1.11432,1.11449,1.11368,1.11396,11600000.0
2007-07-29 23:27:00,1.11369,1.11392,1.11319,1.11344,32200000.0
2007-07-29 23:28:00,1.1133,1.11332,1.11302,1.11332,11800000.0
2007-07-29 23:29:00,1.113,1.11341,1.11288,1.11288,15800000.0
2007-07-29 23:30:00,1.11365,1.11398,1.11357,1.11396,18800000.0
2007-07-29 23:31:00,1.11432,1.11467,1.11401,1.11434,18800000.0
2007-07-29 23:32:00,1.11404,1.11448,1.11391,1.11431,21000000.0
2007-07-29 23:33:00,1.11454,1.11479,1.11405,1.11405,18000000.0
2007-07-29 23:34:00,1.11414,1.11449,1.11401,1.11449,18000000.0
2007-07-29 23:35:00,1.11435,1.11443,1.11399,1.11402,26600000.0
2007-07-29 23:36:00,1.11416,1.11423,1.11404,1.11413,8200000.0
2007-07-29 23:37:00,1.11447,1.11463,1.11422,1.11434,12800000.0
2007-07-29 23:38:00,1.11454,1.11476,1.114,1.114,11200000.0
2007-07-29 23:39:00,1.11386,1.11439,1.11382,1.11439,14000000.0
2007-07-29 23:40:00,1.11436,1.1146,1.11411,1.11441,30400000.0
2007-07-29 23:41:00,1.11431,1.11499,1.11422,1.11452,9400000.0
2007-07-29 23:42:00,1.11453,1.11499,1.11453,1.11487,12600000.0
2007-07-29 23:43:00,1.11468,1.11518,1.11457,1.11488,35400000.0
2007-07-29 23:44:00,1.11489,1.11511,1.11488,1.11499,18600000.0
2007-07-29 23:45:00,1.11501,1.11501,1.11468,1.11473,15400000.0
2007-07-29 23:46:00,1.11461,1.11504,1.11461,1.11461,28400000.0
2007-07-29 23:47:00,1.11483,1.11492,1.1147,1.11484,19000000.0
2007-07-29 23:48:00,1.11486,1.11507,1.11484,1.11484,5200000.0
2007-07-29 23:49:00,1.11467,1.11483,1.11449,1.11455,11800000.0
2007-07-29 23:50:00,1.1153,1.1153,1.11477,1.11477,7000000.0
2007-07-29 23:51:00,1.1146,1.11486,1.1146,1.11468,21800000.0
2007-07-29 23:52:00,1.11474,1.11485,1.11464,1.11485,11800000.0
2007-07-29 23:53:00,1.11477,1.11496,1.11432,1.11496,25600000.0
2007-07-29 23:54:00,1.11473,1.11526,1.1145,1.1145,9600000.0
2007-07-29 23:55:00,1.11491,1.11508,1.11469,1.11498,13000000.0
2007-07-29 23:56:00,1.1149,1.11508,1.11483,1.11493,17400000.0
2007-07-29 23:58:00,1.11488,1.11523,1.11487,1.11516,15800000.0
2007-07-29 23:59:00,1.11494,1.11519,1.11471,1.11519,8200000.0
2007-07-30 00:00:00,1.11512,1.11556,1.11497,1.11504,8200000.0
2007-07-30 00:01:00,1.11497,1.11541,1.11497,1.11507,8800000.0
2007-07-30 00:02:00,1.11572,1.11572,1.11502,1.11502,9800000.0
2007-07-30 00:03:00,1.1147,1.11543,1.1147,1.11527,15400000.0
2007-07-30 00:04:00,1.11591,1.11615,1.1154,1.11615,8200000.0
2007-07-30 00:05:00,1.11654,1.11654,1.11575,1.11605,10600000.0
2007-07-30 00:06:00,1.11632,1.11637,1.11606,1.11627,22400000.0
2007-07-30 00:07:00,1.11655,1.11657,1.11604,1.11657,9000000.0
2007-07-30 00:08:00,1.11628,1.11663,1.11628,1.11645,12600000.0
2007-07-30 00:09:00,1.11592,1.11646,1.11592,1.11646,12200000.0
2007-07-30 00:10:00,1.11635,1.1169,1.11635,1.1169,11600000.0
2007-07-30 00:11:00,1.11706,1.11721,1.1166,1.11697,23800000.0
2007-07-30 00:12:00,1.11654,1.11754,1.11654,1.11745,10000000.0
2007-07-30 00:13:00,1.11782,1.11822,1.11763,1.11769,27200000.0
2007-07-30 00:14:00,1.1187,1.1187,1.1183,1.1185,16800000.0
2007-07-30 00:15:00,1.11756,1.11807,1.11756,1.11767,16800000.0
2007-07-30 00:16:00,1.11798,1.11811,1.11768,1.11801,11400000.0
2007-07-30 00:17:00,1.11843,1.11872,1.1182,1.11872,17600000.0
2007-07-30 00:18:00,1.11866,1.11909,1.11851,1.11851,19800000.0
2007-07-30 00:19:00,1.11894,1.11938,1.11887,1.11938,11400000.0
2007-07-30 00:20:00,1.11908,1.11944,1.11886,1.11931,27000000.0
2007-07-30 00:21:00,1.1193,1.11935,1.11909,1.11915,15600000.0
2007-07-30 00:22:00,1.11901,1.11909,1.11882,1.11887,27400000.0
2007-07-30 00:23:00,1.11869,1.119,1.11842,1.11842,13800000.0
2007-07-30 00:24:00,1.11891,1.11891,1.11842,1.11857,16400000.0
2007-07-30 00:25:00,1.11874,1.11912,1.11874,1.11874,17200000.0
2007-07-30 00:26:00,1.11898,1.11898,1.11838,1.11861,13000000.0
2007-07-30 00:27:00,1.11892,1.11942,1.11892,1.11903,18600000.0
2007-07-30 00:28:00,1.11895,1.11945,1.11884,1.11884,24800000.0
2007-07-30 00:29:00,1.11909,1.11951,1.11852,1.11852,11800000.0
2007-07-30 00:30:00,1.11796,1.11857,1.11787,1.11857,7200000.0
2007-07-30 00:31:00,1.11854,1.11881,1.11849,1.11849,16400000.0
2007-07-30 00:32:00,1.11847,1.11878,1.11802,1.11849,31800000.0
2007-07-30 00:33:00,1.11886,1.11933,1.11886,1.11929,20200000.0
2007-07-30 00:34:00,1.11929,1.11967,1.11924,1.11924,16000000.0
2007-07-30 00:35:00,1.11962,1.12009,1.11939,1.11982,30800000.0
2007-07-30 00:36:00,1.1195,1.11958,1.11926,1.11953,12800000.0
2007-07-30 00:37:00,1.11931,1.11981,1.11887,1.11981,30000000.0
2007-07-30 00:38:00,1.11901,1.11901,1.11871,1.11882,9800000.0
2007-07-30 00:39:00,1.11917,1.11917,1.11873,1.11888,19600000.0
2007-07-30 00:40:00,1.11879,1.11938,1.11878,1.11906,11000000.0
2007-07-30 00:41:00,1.11862,1.11862,1.11808,1.11834,9200000.0
2007-07-30 00:42:00,1.11777,1.11871,1.11704,1.11704,22600000.0
2007-07-30 00:43:00,1.1171,1.11747,1.1171,1.11725,7400000.0
2007-07-30 00:44:00,1.11777,1.11852,1.11777,1.1182,10600000.0
2007-07-30 00:45:00,1.11764,1.11764,1.11728,1.11728,18200000.0
2007-07-30 00:46:00,1.11668,1.11711,1.11668,1.11696,33400000.0
2007-07-30 00:47:00,1.11686,1.11686,1.11617,1.11617,10800000.0
2007-07-30 00:48:00,1.11668,1.11668,1.11619,1.11619,16400000.0
2007-07-30 00:49:00,1.11618,1.11643,1.11583,1.11618,21000000.0
2007-07-30 00:50:00,1.11596,1.11612,1.11554,1.11603,21400000.0
2007-07-30 00:51:00,1.11531,1.11531,1.11487,1.11516,13600000.0
2007-07-30 00:52:00,1.11489,1.11507,1.11461,1.11461,9400000.0
2007-07-30 00:53:00,1.11475,1.11513,1.11459,1.11494,20000000.0
2007-07-30 00:54:00,1.11491,1.11507,1.1147,1.11485,17200000.0
2007-07-30 00:55:00,1.11477,1.11531,1.11477,1.11491,32200000.0
2007-07-30 00:56:00,1.11491,1.1154,1.11433,1.11522,18200000.0
2007-07-30 00:57:00,1.11523,1.11523,1.11492,1.11508,17000000.0
2007-07-30 00:58:00,1.11481,1.1152,1.11464,1.11474,10400000.0
2007-07-30 00:59:00,1.11455,1.11529,1.11455,1.11455,10400000.0
2007-07-30 01:00:00,1.11527,1.11571,1.11506,1.1153,9400000.0
2007-07-30 01:01:00,1.11519,1.11553,1.11517,1.11553,22400000.0
2007-07-30 01:02:00,1.11546,1.11551,1.11515,1.11515,14200000.0
2007-07-30 01:03:00,1.115,1.11555,1.11476,1.11476,16800000.0
2007-07-30 01:04:00,1.11528,1.11557,1.1151,1.11538,10600000.0
2007-07-30 01:05:00,1.11585,1.11688,1.11585,1.11688,17400000.0
2007-07-30 01:06:00,1.11652,1.11675,1.11618,1.11618,17000000.0
2007-07-30 01:07:00,1.11664,1.1172,1.11651,1.1172,23200000.0
2007-07-30 01:08:00,1.11709,1.11795,1.11709,1.11795,10800000.0
2007-07-30 01:09:00,1.118,1.118,1.11731,1.11754,17400000.0
2007-07-30 01:10:00,1.11715,1.11715,1.11598,1.11642,22400000.0
2007-07-30 01:11:00,1.117,1.1171,1.1169,1.1169,19200000.0
2007-07-30 01:12:00,1.117,1.117,1.117,1.117,19200000.0
2007-07-30 01:13:00,1.1169,1.1169,1.1168,1.1168,19200000.0
2007-07-30 01:14:00,1.11694,1.11746,1.11669,1.11746,19200000.0
2007-07-30 01:15:00,1.11838,1.11856,1.11802,1.11827,15600000.0
2007-07-30 01:16:00,1.11823,1.11879,1.11807,1.11852,13000000.0
2007-07-30 01:17:00,1.11863,1.11925,1.1185,1.11891,21000000.0
2007-07-30 01:18:00,1.11896,1.11896,1.11839,1.11879,12400000.0
2007-07-30 01:19:00,1.11912,1.11912,1.11868,1.1189,10000000.0
2007-07-30 01:20:00,1.1193,1.1194,1.1193,1.1194,11600000.0
2007-07-30 01:21:00,1.11893,1.11893,1.11867,1.11869,11600000.0
2007-07-30 01:22:00,1.11873,1.11895,1.11842,1.11857,24400000.0
2007-07-30 01:23:00,1.11846,1.1186,1.11835,1.11843,11800000.0
2007-07-30 01:24:00,1.11858,1.1187,1.11834,1.11837,17200000.0
2007-07-30 01:25:00,1.11846,1.11922,1.11846,1.11922,22400000.0
2007-07-30 01:26:00,1.11856,1.11856,1.11799,1.11799,8000000.0
2007-07-30 01:27:00,1.11797,1.11842,1.11759,1.11759,14600000.0
2007-07-30 01:28:00,1.11729,1.11733,1.11701,1.11701,18000000.0
2007-07-30 01:29:00,1.1171,1.11727,1.11667,1.11671,20800000.0
2007-07-30 01:30:00,1.11666,1.11679,1.116,1.11636,27000000.0
2007-07-30 01:31:00,1.1169,1.1169,1.11655,1.11659,12200000.0
2007-07-30 01:32:00,1.11623,1.1166,1.11623,1.1166,12600000.0
2007-07-30 01:33:00,1.11618,1.11631,1.11553,1.1161,23600000.0
2007-07-30 01:34:00,1.11605,1.11605,1.11539,1.11539,17400000.0
2007-07-30 01:35:00,1.11518,1.11556,1.11501,1.1153,11200000.0
2007-07-30 01:36:00,1.1155,1.11628,1.11539,1.11602,6200000.0
2007-07-30 01:37:00,1.11614,1.11658,1.11614,1.11622,12800000.0
2007-07-30 01:38:00,1.11644,1.11644,1.11585,1.11632,17800000.0
2007-07-30 01:39:00,1.11645,1.11645,1.11613,1.11613,18800000.0
2007-07-30 01:40:00,1.11661,1.11677,1.11661,1.11675,19800000.0
2007-07-30 01:41:00,1.11683,1.11735,1.11683,1.11719,29800000.0
2007-07-30 01:42:00,1.11701,1.11701,1.11659,1.11659,16600000.0
2007-07-30 01:43:00,1.11712,1.11712,1.11669,1.11675,8600000.0
2007-07-30 01:44:00,1.11712,1.11716,1.11659,1.11659,15400000.0
2007-07-30 01:45:00,1.11688,1.11718,1.11688,1.11706,12400000.0
2007-07-30 01:46:00,1.11684,1.11706,1.11617,1.11628,20200000.0
2007-07-30 01:47:00,1.11616,1.11654,1.11606,1.11654,22800000.0
2007-07-30 01:48:00,1.11637,1.11677,1.11625,1.11677,20200000.0
2007-07-30 01:49:00,1.11658,1.11658,1.11584,1.11602,15000000.0
2007-07-30 01:50:00,1.11625,1.11652,1.1161,1.1161,23400000.0
2007-07-30 01:51:00,1.11608,1.1167,1.11603,1.11603,18200000.0
2007-07-30 01:52:00,1.11611,1.11635,1.11599,1.11609,16800000.0
2007-07-30 01:53:00,1.11608,1.11623,1.11582,1.11623,20800000.0
2007-07-30 01:54:00,1.11596,1.11596,1.11552,1.11557,16400000.0
2007-07-30 01:55:00,1.11564,1.11623,1.11536,1.11623,15800000.0
2007-07-30 01:56:00,1.1168,1.1168,1.1168,1.1168,10600000.0
2007-07-30 01:57:00,1.116,1.11622,1.11593,1.11593,10600000.0
2007-07-30 01:58:00,1.11548,1.11548,1.11513,1.11517,10600000.0
2007-07-30 01:59:00,1.11511,1.11552,1.11511,1.11549,25000000.0
2007-07-30 02:00:00,1.11612,1.11638,1.11612,1.11631,12600000.0
2007-07-30 02:01:00,1.11586,1.11598,1.11573,1.11597,10800000.0
2007-07-30 02:02:00,1.11577,1.11603,1.11554,1.11603,16200000.0
2007-07-30 02:03:00,1.11574,1.11617,1.11574,1.11617,21600000.0
2007-07-30 02:04:00,1.11592,1.11619,1.11573,1.11619,11400000.0
2007-07-30 02:05:00,1.11619,1.11623,1.11606,1.11615,10400000.0
2007-07-30 02:06:00,1.11608,1.11608,1.11541,1.11555,19000000.0
2007-07-30 02:07:00,1.1155,1.11577,1.1155,1.11567,15200000.0
2007-07-30 02:08:00,1.1156,1.1156,1.11539,1.11539,3600000.0
2007-07-30 02:09:00,1.11529,1.11542,1.11524,1.11537,20200000.0
2007-07-30 02:10:00,1.11501,1.11542,1.11501,1.11515,26400000.0
2007-07-30 02:11:00,1.11538,1.11558,1.11495,1.11526,14000000.0
2007-07-30 02:12:00,1.11525,1.11552,1.11516,1.11516,14000000.0
2007-07-30 02:13:00,1.11519,1.11625,1.11519,1.11625,25000000.0
2007-07-30 02:14:00,1.11616,1.11623,1.11579,1.11602,13000000.0
2007-07-30 02:15:00,1.11579,1.11611,1.11554,1.11611,16200000.0
2007-07-30 02:16:00,1.11615,1.11627,1.1159,1.11608,15600000.0
2007-07-30 02:17:00,1.11638,1.11638,1.11557,1.11557,23000000.0
2007-07-30 02:18:00,1.11626,1.11626,1.11586,1.11586,10000000.0
2007-07-30 02:19:00,1.11594,1.11636,1.11593,1.11609,10600000.0
2007-07-30 02:20:00,1.11587,1.1162,1.11575,1.1162,14400000.0
2007-07-30 02:21:00,1.11595,1.11643,1.11592,1.11592,31000000.0
2007-07-30 02:22:00,1.11588,1.11588,1.11578,1.11581,31400000.0
2007-07-30 02:23:00,1.11577,1.11619,1.11554,1.11554,18400000.0
2007-07-30 02:24:00,1.11608,1.11608,1.11545,1.11578,12400000.0
2007-07-30 02:25:00,1.11551,1.11574,1.1154,1.1154,10200000.0
2007-07-30 02:26:00,1.11585,1.11633,1.11544,1.11544,18400000.0
2007-07-30 02:27:00,1.11547,1.11577,1.11547,1.11552,19600000.0
2007-07-30 02:28:00,1.11542,1.11552,1.11514,1.11514,15600000.0
2007-07-30 02:29:00,1.11524,1.11534,1.11513,1.11528,8200000.0
2007-07-30 02:30:00,1.11549,1.11549,1.11503,1.11503,9800000.0
2007-07-30 02:31:00,1.11543,1.11543,1.1151,1.11519,16600000.0
2007-07-30 02:32:00,1.11503,1.11554,1.11503,1.11554,12400000.0
2007-07-30 02:33:00,1.1159,1.1161,1.1159,1.1161,5600000.0
2007-07-30 02:34:00,1.11599,1.11671,1.11599,1.11605,24400000.0
2007-07-30 02:35:00,1.11579,1.11638,1.1156,1.11586,16200000.0
2007-07-30 02:36:00,1.11635,1.11635,1.11576,1.11581,9800000.0
2007-07-30 02:37:00,1.11568,1.11574,1.11544,1.11564,16400000.0
2007-07-30 02:38:00,1.11551,1.11594,1.11536,1.1154,27400000.0
2007-07-30 02:39:00,1.1156,1.11585,1.11548,1.11577,18200000.0
2007-07-30 02:40:00,1.11582,1.11591,1.11554,1.11581,40200000.0
2007-07-30 02:41:00,1.11552,1.1159,1.11536,1.11536,17200000.0
2007-07-30 02:42:00,1.11593,1.11633,1.11565,1.11565,27200000.0
2007-07-30 02:43:00,1.11576,1.11607,1.11568,1.11568,23000000.0
2007-07-30 02:44:00,1.1159,1.11679,1.11575,1.11643,10800000.0
2007-07-30 02:45:00,1.11681,1.11681,1.11611,1.11611,25800000.0
2007-07-30 02:46:00,1.1163,1.11633,1.11598,1.1162,23000000.0
2007-07-30 02:47:00,1.11653,1.11686,1.11626,1.11686,30200000.0
2007-07-30 02:48:00,1.11658,1.11659,1.11624,1.11635,8200000.0
2007-07-30 02:49:00,1.11601,1.11612,1.11601,1.11607,7600000.0
2007-07-30 02:50:00,1.11569,1.11574,1.1155,1.11557,28800000.0
2007-07-30 02:51:00,1.11565,1.11594,1.11536,1.11572,16200000.0
2007-07-30 02:52:00,1.1156,1.1156,1.11545,1.11559,6200000.0
2007-07-30 02:53:00,1.1155,1.11604,1.1155,1.11603,13800000.0
2007-07-30 02:54:00,1.11527,1.11528,1.11524,1.11524,10600000.0
2007-07-30 02:55:00,1.11565,1.11596,1.11562,1.11596,19400000.0
2007-07-30 02:56:00,1.11593,1.11636,1.11593,1.11636,17200000.0
2007-07-30 02:57:00,1.11662,1.11671,1.11637,1.11671,17200000.0
2007-07-30 02:58:00,1.11663,1.11696,1.11654,1.11696,9200000.0
2007-07-30 02:59:00,1.11722,1.11726,1.11696,1.11698,19800000.0
2007-07-30 03:00:00,1.11719,1.1177,1.11681,1.11681,21600000.0
2007-07-30 03:01:00,1.11658,1.11694,1.11656,1.11656,6200000.0
2007-07-30 03:02:00,1.11666,1.11666,1.11599,1.11659,17400000.0
2007-07-30 03:03:00,1.11682,1.1174,1.11682,1.11723,14200000.0
2007-07-30 03:04:00,1.11678,1.11695,1.11676,1.11695,10400000.0
2007-07-30 03:05:00,1.11646,1.11698,1.11631,1.11698,11600000.0
2007-07-30 03:06:00,1.11672,1.11681,1.11626,1.11663,21600000.0
2007-07-30 03:07:00,1.1172,1.1172,1.11627,1.11643,26000000.0
2007-07-30 03:08:00,1.11645,1.11691,1.11609,1.11677,25000000.0
2007-07-30 03:09:00,1.11658,1.11662,1.11582,1.11582,21600000.0
2007-07-30 03:10:00,1.11589,1.11624,1.11589,1.11624,15600000.0
2007-07-30 03:11:00,1.11651,1.11673,1.11651,1.11673,3200000.0
2007-07-30 03:12:00,1.1165,1.11674,1.11648,1.11664,18200000.0
2007-07-30 03:13:00,1.11727,1.11826,1.11727,1.11826,18800000.0
2007-07-30 03:14:00,1.11859,1.11859,1.11755,1.11785,25600000.0
2007-07-30 03:15:00,1.11821,1.11842,1.11821,1.11842,2600000.0
2007-07-30 03:16:00,1.11875,1.11876,1.11875,1.11876,2600000.0
2007-07-30 03:17:00,1.11883,1.11921,1.11871,1.11871,13200000.0
2007-07-30 03:18:00,1.11857,1.11907,1.11857,1.11879,15800000.0
2007-07-30 03:19:00,1.11839,1.11885,1.11823,1.11823,22200000.0
2007-07-30 03:20:00,1.11812,1.11843,1.11805,1.11811,15200000.0
2007-07-30 03:21:00,1.11853,1.11853,1.11791,1.1181,22400000.0
2007-07-30 03:22:00,1.11813,1.11867,1.11774,1.11778,14600000.0
2007-07-30 03:23:00,1.11733,1.11768,1.11719,1.11728,12800000.0
2007-07-30 03:24:00,1.11697,1.11697,1.11625,1.11667,19800000.0
2007-07-30 03:25:00,1.11697,1.11697,1.11658,1.11676,16000000.0
2007-07-30 03:26:00,1.11594,1.11612,1.11559,1.11592,18800000.0
2007-07-30 03:27:00,1.11586,1.11655,1.11586,1.11589,20400000.0
2007-07-30 03:28:00,1.11681,1.11681,1.1163,1.11674,22600000.0
2007-07-30 03:29:00,1.11694,1.11701,1.11694,1.11701,3200000.0
2007-07-30 03:30:00,1.11681,1.11688,1.11654,1.11662,23200000.0
2007-07-30 03:31:00,1.11671,1.1171,1.11659,1.11703,16600000.0
2007-07-30 03:32:00,1.11695,1.11714,1.11695,1.11714,8400000.0
2007-07-30 03:33:00,1.11735,1.11791,1.11726,1.11791,9800000.0
2007-07-30 03:34:00,1.11819,1.11844,1.11788,1.11809,11000000.0
2007-07-30 03:35:00,1.11774,1.11813,1.11762,1.11771,9000000.0
2007-07-30 03:36:00,1.11802,1.11802,1.11745,1.11771,9600000.0
2007-07-30 03:37:00,1.11754,1.11785,1.11743,1.11761,27000000.0
2007-07-30 03:38:00,1.1175,1.1175,1.11732,1.11748,15000000.0
2007-07-30 03:39:00,1.11762,1.11786,1.11762,1.11771,16400000.0
2007-07-30 03:40:00,1.11812,1.11822,1.1179,1.1179,30200000.0
2007-07-30 03:41:00,1.1177,1.11825,1.1177,1.11819,17000000.0
2007-07-30 03:42:00,1.11815,1.11829,1.11813,1.11829,8400000.0
2007-07-30 03:43:00,1.11812,1.11832,1.1179,1.11818,17400000.0
2007-07-30 03:44:00,1.1184,1.11854,1.11828,1.11828,7800000.0
2007-07-30 03:45:00,1.11833,1.11848,1.1181,1.1181,25200000.0
2007-07-30 03:46:00,1.11799,1.11812,1.11749,1.1181,25000000.0
2007-07-30 03:47:00,1.11808,1.1182,1.11782,1.11795,17800000.0
2007-07-30 03:48:00,1.11805,1.11838,1.11805,1.11818,20600000.0
2007-07-30 03:49:00,1.1187,1.1187,1.1185,1.1187,2600000.0
2007-07-30 03:50:00,1.11773,1.11845,1.11773,1.11845,2600000.0
2007-07-30 03:51:00,1.11799,1.11799,1.1173,1.1173,6600000.0
2007-07-30 03:52:00,1.118,1.11806,1.11768,1.11768,9000000.0
2007-07-30 03:53:00,1.11823,1.11841,1.11766,1.11841,13000000.0
2007-07-30 03:54:00,1.11806,1.11817,1.1176,1.1176,10600000.0
2007-07-30 03:55:00,1.11777,1.11824,1.11777,1.11807,18800000.0
2007-07-30 03:56:00,1.11805,1.11843,1.11801,1.1182,15200000.0
2007-07-30 03:57:00,1.1183,1.1185,1.1183,1.1185,11400000.0
2007-07-30 03:58:00,1.11805,1.11852,1.11804,1.11804,11400000.0
2007-07-30 03:59:00,1.11761,1.1186,1.11761,1.11825,22400000.0
2007-07-30 04:00:00,1.11815,1.11827,1.11765,1.11765,20800000.0
2007-07-30 04:01:00,1.11852,1.11852,1.11805,1.11822,9200000.0
2007-07-30 04:02:00,1.11796,1.11815,1.11796,1.11815,2600000.0
2007-07-30 04:03:00,1.11787,1.11849,1.11787,1.11787,11600000.0
2007-07-30 04:04:00,1.11799,1.11813,1.11798,1.11805,17400000.0
2007-07-30 04:05:00,1.11801,1.11828,1.11782,1.11828,15200000.0
2007-07-30 04:06:00,1.11813,1.11813,1.11759,1.11798,6200000.0
2007-07-30 04:07:00,1.11818,1.11818,1.11808,1.11813,10600000.0
2007-07-30 04:08:00,1.11758,1.11797,1.11758,1.11778,18200000.0
2007-07-30 04:09:00,1.11815,1.11822,1.1178,1.11822,6800000.0
2007-07-30 04:10:00,1.1178,1.11819,1.11775,1.11819,9000000.0
2007-07-30 04:11:00,1.1188,1.1189,1.1188,1.1189,15000000.0
2007-07-30 04:12:00,1.11834,1.11838,1.1182,1.11824,15000000.0
2007-07-30 04:13:00,1.11804,1.11836,1.11775,1.11775,17200000.0
2007-07-30 04:14:00,1.11788,1.11828,1.11755,1.11789,18800000.0
2007-07-30 04:15:00,1.11791,1.11823,1.11775,1.11823,5800000.0
2007-07-30 04:18:00,1.11786,1.11809,1.11769,1.1178,15800000.0
2007-07-30 04:19:00,1.11791,1.11822,1.11727,1.1178,18800000.0
2007-07-30 04:20:00,1.11756,1.11788,1.11733,1.11757,11000000.0
2007-07-30 04:21:00,1.11789,1.11824,1.11789,1.11797,8000000.0
2007-07-30 04:23:00,1.11794,1.1182,1.11786,1.11786,15200000.0
2007-07-30 04:24:00,1.11811,1.11811,1.11798,1.11798,3200000.0
2007-07-30 04:25:00,1.11814,1.11814,1.11777,1.11779,13600000.0
2007-07-30 04:26:00,1.11744,1.11758,1.11744,1.11758,4800000.0
2007-07-30 04:27:00,1.11743,1.11743,1.11706,1.11706,4800000.0
2007-07-30 04:28:00,1.11699,1.11705,1.11683,1.11683,6800000.0
2007-07-30 04:29:00,1.11647,1.11693,1.11647,1.11664,6600000.0
2007-07-30 04:30:00,1.11707,1.11707,1.11641,1.11673,14600000.0
2007-07-30 04:31:00,1.11654,1.11692,1.1165,1.1165,8600000.0
2007-07-30 04:32:00,1.11655,1.11667,1.1164,1.11667,21800000.0
2007-07-30 04:33:00,1.11675,1.11683,1.11642,1.11648,9000000.0
2007-07-30 04:34:00,1.11639,1.11675,1.11639,1.11675,14800000.0
2007-07-30 04:35:00,1.11677,1.11677,1.11641,1.11646,9800000.0
2007-07-30 04:36:00,1.11656,1.11656,1.1161,1.11628,8800000.0
2007-07-30 04:37:00,1.11666,1.11723,1.11659,1.1171,8800000.0
2007-07-30 04:38:00,1.11719,1.11719,1.11715,1.11715,3200000.0
2007-07-30 04:39:00,1.11724,1.11724,1.1169,1.11718,11000000.0
2007-07-30 04:40:00,1.11713,1.11713,1.11664,1.11664,7600000.0
2007-07-30 04:41:00,1.11667,1.117,1.11667,1.11684,22800000.0
2007-07-30 04:42:00,1.11684,1.11684,1.11642,1.11642,6200000.0
2007-07-30 04:43:00,1.11646,1.11691,1.11625,1.11691,14800000.0
2007-07-30 04:44:00,1.11699,1.11714,1.11643,1.11656,24800000.0
2007-07-30 04:45:00,1.11672,1.11672,1.11608,1.1164,13600000.0
2007-07-30 04:46:00,1.11644,1.11664,1.11618,1.11635,25600000.0
2007-07-30 04:48:00,1.1169,1.1169,1.1169,1.1169,22400000.0
2007-07-30 04:49:00,1.11622,1.11648,1.11588,1.11632,22400000.0
2007-07-30 04:50:00,1.11614,1.11654,1.11614,1.11654,4800000.0
2007-07-30 04:51:00,1.1162,1.11645,1.11598,1.1164,9400000.0
2007-07-30 04:52:00,1.1163,1.11665,1.11629,1.11654,8400000.0
2007-07-30 04:53:00,1.11607,1.11677,1.11607,1.11625,18200000.0
2007-07-30 04:54:00,1.11639,1.11639,1.11559,1.11581,18200000.0
2007-07-30 04:55:00,1.11644,1.11644,1.11595,1.11598,14800000.0
2007-07-30 04:56:00,1.1159,1.11614,1.11565,1.11614,36600000.0
2007-07-30 04:57:00,1.11625,1.11651,1.11625,1.11651,17800000.0
2007-07-30 04:58:00,1.11663,1.11686,1.11651,1.11662,13800000.0
2007-07-30 04:59:00,1.11678,1.11732,1.11665,1.11732,5600000.0
2007-07-30 05:00:00,1.11739,1.11743,1.11719,1.11743,8200000.0
2007-07-30 05:01:00,1.11727,1.11769,1.11689,1.11712,23600000.0
2007-07-30 05:02:00,1.11691,1.11718,1.1169,1.11699,16200000.0
2007-07-30 05:03:00,1.11743,1.11743,1.11697,1.11714,16200000.0
2007-07-30 05:04:00,1.11735,1.11763,1.11717,1.11725,8200000.0
2007-07-30 05:05:00,1.11706,1.11731,1.11706,1.11731,8800000.0
2007-07-30 05:07:00,1.11725,1.11764,1.11718,1.11764,23200000.0
2007-07-30 05:08:00,1.11797,1.11803,1.11775,1.11787,8200000.0
2007-07-30 05:09:00,1.11742,1.11746,1.11717,1.11717,15600000.0
2007-07-30 05:10:00,1.11729,1.11791,1.11714,1.11735,18000000.0
2007-07-30 05:11:00,1.11709,1.11709,1.11656,1.11656,14000000.0
2007-07-30 05:12:00,1.11655,1.11707,1.11651,1.11651,11800000.0
2007-07-30 05:13:00,1.11652,1.1167,1.11652,1.11663,5600000.0
2007-07-30 05:14:00,1.11639,1.11639,1.11598,1.11598,16800000.0
2007-07-30 05:15:00,1.11628,1.1167,1.11619,1.11638,18000000.0
2007-07-30 05:16:00,1.1167,1.1171,1.1167,1.1171,15600000.0
2007-07-30 05:17:00,1.11705,1.11753,1.11705,1.11753,11200000.0
2007-07-30 05:18:00,1.11708,1.11729,1.11708,1.11721,6600000.0
2007-07-30 05:19:00,1.1171,1.11736,1.11705,1.11705,18600000.0
2007-07-30 05:20:00,1.11647,1.11673,1.11622,1.11673,16200000.0
2007-07-30 05:21:00,1.11653,1.11656,1.11634,1.11656,9600000.0
2007-07-30 05:22:00,1.1166,1.11686,1.11653,1.11664,12400000.0
2007-07-30 05:23:00,1.11632,1.11656,1.11632,1.11656,2600000.0
2007-07-30 05:24:00,1.1166,1.117,1.1166,1.117,24200000.0
2007-07-30 05:25:00,1.11659,1.11667,1.11635,1.11635,24200000.0
2007-07-30 05:26:00,1.11583,1.11643,1.11583,1.11603,24600000.0
2007-07-30 05:27:00,1.11621,1.11621,1.1159,1.11593,22000000.0
2007-07-30 05:28:00,1.11598,1.11621,1.11577,1.11584,11600000.0
2007-07-30 05:29:00,1.11605,1.11619,1.11556,1.11582,16200000.0
2007-07-30 05:30:00,1.11578,1.11621,1.11578,1.11587,11400000.0
2007-07-30 05:31:00,1.11588,1.11637,1.1158,1.11598,9000000.0
2007-07-30 05:32:00,1.11593,1.11606,1.11566,1.11588,11800000.0
2007-07-30 05:33:00,1.11588,1.11588,1.1155,1.11561,17800000.0
2007-07-30 05:34:00,1.1161,1.1162,1.1161,1.1162,25400000.0
2007-07-30 05:35:00,1.11562,1.11594,1.11557,1.11567,25400000.0
2007-07-30 05:36:00,1.11552,1.11552,1.11547,1.11551,13800000.0
2007-07-30 05:37:00,1.11545,1.11563,1.11521,1.11521,16200000.0
2007-07-30 05:38:00,1.11596,1.11615,1.11558,1.11558,13200000.0
2007-07-30 05:39:00,1.11573,1.11587,1.11539,1.11571,25400000.0
2007-07-30 05:40:00,1.11559,1.11613,1.11559,1.11607,7400000.0
2007-07-30 05:41:00,1.11593,1.11593,1.11563,1.11575,5800000.0
2007-07-30 05:42:00,1.11621,1.11632,1.11592,1.11603,20600000.0
2007-07-30 05:43:00,1.11594,1.11668,1.11594,1.11621,30600000.0
2007-07-30 05:44:00,1.11635,1.11655,1.11611,1.11655,30800000.0
2007-07-30 05:45:00,1.11643,1.11643,1.11588,1.11609,27200000.0
2007-07-30 05:46:00,1.11606,1.11631,1.11576,1.116,18000000.0
2007-07-30 05:47:00,1.11614,1.1162,1.11588,1.11591,16000000.0
2007-07-30 05:48:00,1.1164,1.1167,1.1164,1.1164,9200000.0
2007-07-30 05:49:00,1.11658,1.11664,1.11603,1.11603,9200000.0
2007-07-30 05:50:00,1.1163,1.11665,1.1163,1.11651,15400000.0
2007-07-30 05:51:00,1.11645,1.11697,1.11617,1.11631,18800000.0
2007-07-30 05:52:00,1.117,1.117,1.1167,1.117,21600000.0
2007-07-30 05:53:00,1.11645,1.11663,1.1163,1.11663,21600000.0
2007-07-30 05:54:00,1.1166,1.11675,1.1164,1.1166,6800000.0
2007-07-30 05:55:00,1.11662,1.11662,1.11572,1.11626,17400000.0
2007-07-30 05:56:00,1.11631,1.11647,1.11586,1.11586,10000000.0
2007-07-30 05:57:00,1.11592,1.11601,1.11569,1.11601,16800000.0
2007-07-30 05:58:00,1.11546,1.11615,1.1152,1.11615,9000000.0
2007-07-30 05:59:00,1.1155,1.11582,1.11527,1.11541,17200000.0
2007-07-30 06:00:00,1.1158,1.1161,1.1156,1.1161,22800000.0
2007-07-30 06:01:00,1.11638,1.11645,1.11575,1.11626,15200000.0
2007-07-30 06:02:00,1.11615,1.11639,1.11592,1.11639,28200000.0
2007-07-30 06:03:00,1.11622,1.11647,1.11583,1.11647,9400000.0
2007-07-30 06:04:00,1.11595,1.11645,1.11595,1.11629,9200000.0
2007-07-30 06:05:00,1.11633,1.11634,1.11593,1.11605,26800000.0
2007-07-30 06:06:00,1.11615,1.11636,1.11594,1.11614,19400000.0
2007-07-30 06:07:00,1.1167,1.1168,1.1166,1.1166,13000000.0
2007-07-30 06:08:00,1.1159,1.116,1.11575,1.11578,13000000.0
2007-07-30 06:09:00,1.11596,1.11624,1.11596,1.11624,14800000.0
2007-07-30 06:10:00,1.1158,1.11603,1.11551,1.11551,19000000.0
2007-07-30 06:11:00,1.11577,1.116,1.11577,1.11589,19000000.0
2007-07-30 06:12:00,1.11618,1.11675,1.11618,1.11623,23400000.0
2007-07-30 06:13:00,1.1164,1.1164,1.11605,1.11628,25200000.0
2007-07-30 06:14:00,1.11572,1.11626,1.11572,1.11626,17600000.0
2007-07-30 06:15:00,1.11627,1.11664,1.11545,1.11588,11600000.0
2007-07-30 06:16:00,1.11554,1.11614,1.11524,1.11593,20600000.0
2007-07-30 06:17:00,1.11639,1.11639,1.11586,1.11614,14000000.0
2007-07-30 06:18:00,1.1159,1.11612,1.11575,1.11591,12600000.0
2007-07-30 06:19:00,1.11585,1.11589,1.11545,1.1157,6800000.0
2007-07-30 06:20:00,1.11529,1.11529,1.11494,1.11514,22200000.0
2007-07-30 06:21:00,1.11464,1.11537,1.11463,1.11475,18000000.0
2007-07-30 06:22:00,1.11471,1.11504,1.11471,1.11488,25000000.0
2007-07-30 06:23:00,1.11465,1.11465,1.11438,1.11457,16000000.0
2007-07-30 06:24:00,1.11456,1.11456,1.11383,1.1145,19000000.0
2007-07-30 06:25:00,1.11447,1.11467,1.11436,1.11436,8800000.0
2007-07-30 06:26:00,1.11466,1.11466,1.11407,1.11439,29000000.0
2007-07-30 06:27:00,1.11401,1.1146,1.11401,1.1146,25000000.0
2007-07-30 06:28:00,1.11484,1.11484,1.1141,1.11419,18000000.0
2007-07-30 06:29:00,1.11439,1.11439,1.11405,1.11405,12800000.0
2007-07-30 06:30:00,1.11433,1.11441,1.11395,1.11395,12400000.0
2007-07-30 06:31:00,1.11412,1.11439,1.11412,1.11439,9600000.0
2007-07-30 06:32:00,1.11405,1.11463,1.11405,1.11463,14200000.0
2007-07-30 06:33:00,1.11451,1.11489,1.11451,1.11489,8800000.0
2007-07-30 06:34:00,1.11458,1.11499,1.11452,1.11499,16400000.0
2007-07-30 06:35:00,1.11538,1.11538,1.11504,1.11506,13600000.0
2007-07-30 06:36:00,1.11478,1.11496,1.11449,1.11465,23200000.0
2007-07-30 06:37:00,1.1144,1.11473,1.1144,1.11445,10600000.0
2007-07-30 06:38:00,1.11434,1.11455,1.11414,1.1145,21000000.0
2007-07-30 06:39:00,1.1145,1.11487,1.11433,1.11443,15200000.0
2007-07-30 06:40:00,1.11474,1.11534,1.11474,1.11484,13400000.0
2007-07-30 06:41:00,1.11482,1.11514,1.11479,1.11479,10400000.0
2007-07-30 06:42:00,1.11499,1.11499,1.11414,1.1147,16000000.0
2007-07-30 06:43:00,1.11472,1.11472,1.11443,1.11452,19400000.0
2007-07-30 06:44:00,1.11462,1.11494,1.11426,1.11426,29000000.0
2007-07-30 06:45:00,1.11513,1.11516,1.11481,1.11482,14600000.0
2007-07-30 06:46:00,1.11486,1.11526,1.1147,1.11481,27800000.0
2007-07-30 06:47:00,1.1145,1.11505,1.1145,1.11476,11600000.0
2007-07-30 06:48:00,1.11485,1.11485,1.11445,1.11445,10600000.0
2007-07-30 06:49:00,1.11446,1.11446,1.11421,1.11428,14000000.0
2007-07-30 06:50:00,1.1142,1.11447,1.1142,1.11438,13800000.0
2007-07-30 06:51:00,1.11472,1.11503,1.11468,1.11502,13400000.0
2007-07-30 06:52:00,1.11448,1.11498,1.11448,1.11453,13600000.0
2007-07-30 06:53:00,1.11468,1.11507,1.1145,1.11455,29400000.0
2007-07-30 06:54:00,1.11456,1.1147,1.11448,1.11448,27400000.0
2007-07-30 06:55:00,1.11472,1.11472,1.11436,1.11443,26200000.0
2007-07-30 06:56:00,1.11436,1.11477,1.11416,1.11437,19200000.0
2007-07-30 06:57:00,1.11489,1.11493,1.11451,1.11459,12400000.0
2007-07-30 06:58:00,1.11495,1.11521,1.11447,1.11474,13600000.0
2007-07-30 06:59:00,1.11516,1.11516,1.11453,1.11493,17600000.0
2007-07-30 07:00:00,1.11489,1.1151,1.11421,1.1144,18200000.0
2007-07-30 07:01:00,1.11464,1.11464,1.11451,1.11455,17000000.0
2007-07-30 07:02:00,1.11464,1.1149,1.11448,1.1149,10000000.0
2007-07-30 07:03:00,1.11468,1.11476,1.11427,1.11442,10600000.0
2007-07-30 07:04:00,1.11455,1.11506,1.11455,1.11466,14800000.0
2007-07-30 07:05:00,1.11468,1.11506,1.11451,1.1148,21200000.0
2007-07-30 07:06:00,1.11475,1.11475,1.1144,1.11454,18000000.0
2007-07-30 07:07:00,1.11459,1.11508,1.11449,1.11508,20200000.0
2007-07-30 07:08:00,1.11532,1.11532,1.11483,1.11483,14200000.0
2007-07-30 07:09:00,1.11499,1.11501,1.11479,1.11487,15600000.0
2007-07-30 07:10:00,1.1148,1.11523,1.1148,1.11498,18000000.0
2007-07-30 07:11:00,1.11499,1.11511,1.11446,1.11486,21800000.0
2007-07-30 07:12:00,1.11499,1.11578,1.11499,1.11568,15000000.0
2007-07-30 07:13:00,1.11564,1.11564,1.11537,1.1154,12400000.0
2007-07-30 07:14:00,1.11508,1.11556,1.11508,1.11514,12600000.0
2007-07-30 07:15:00,1.11532,1.11538,1.11495,1.11497,21000000.0
2007-07-30 07:16:00,1.11476,1.11526,1.11462,1.1151,19600000.0
2007-07-30 07:17:00,1.11507,1.11529,1.11495,1.11507,12200000.0
2007-07-30 07:18:00,1.11495,1.11553,1.11492,1.11553,16800000.0
2007-07-30 07:19:00,1.11563,1.11563,1.11501,1.11552,18200000.0
2007-07-30 07:20:00,1.11565,1.11577,1.11545,1.11565,25200000.0
2007-07-30 07:21:00,1.11563,1.11563,1.11526,1.11533,22400000.0
2007-07-30 07:22:00,1.11552,1.11589,1.11518,1.11518,14400000.0
2007-07-30 07:23:00,1.1154,1.11566,1.1151,1.11535,18800000.0
2007-07-30 07:24:00,1.11551,1.11551,1.11527,1.11527,19000000.0
2007-07-30 07:25:00,1.11548,1.11548,1.11508,1.11516,8800000.0
2007-07-30 07:26:00,1.11486,1.11509,1.11475,1.11488,12600000.0
2007-07-30 07:27:00,1.11493,1.11493,1.11415,1.11415,20400000.0
2007-07-30 07:28:00,1.11452,1.11514,1.11448,1.11474,13400000.0
2007-07-30 07:29:00,1.11468,1.11513,1.11456,1.11456,16200000.0
2007-07-30 07:30:00,1.11424,1.11492,1.11424,1.11492,9400000.0
2007-07-30 07:31:00,1.11471,1.11471,1.11364,1.11406,19000000.0
2007-07-30 07:32:00,1.11407,1.1142,1.11389,1.11419,16600000.0
2007-07-30 07:33:00,1.11423,1.11424,1.11386,1.11386,15000000.0
2007-07-30 07:34:00,1.11364,1.11469,1.11364,1.11469,20600000.0
2007-07-30 07:35:00,1.11445,1.11487,1.11412,1.11465,10400000.0
2007-07-30 07:36:00,1.11406,1.11443,1.11404,1.11413,26400000.0
2007-07-30 07:37:00,1.11369,1.114,1.11366,1.11366,24200000.0
2007-07-30 07:38:00,1.11368,1.11413,1.11368,1.11413,13600000.0
2007-07-30 07:39:00,1.11443,1.1145,1.11424,1.1145,21800000.0
2007-07-30 07:40:00,1.11443,1.11454,1.1143,1.11443,9400000.0
2007-07-30 07:41:00,1.11441,1.11463,1.11411,1.11427,26200000.0
2007-07-30 07:42:00,1.11459,1.11485,1.11429,1.11453,15200000.0
2007-07-30 07:43:00,1.115,1.115,1.1148,1.1149,21000000.0
2007-07-30 07:44:00,1.11421,1.11457,1.11394,1.11424,21000000.0
2007-07-30 07:45:00,1.11386,1.11386,1.11356,1.11375,18600000.0
2007-07-30 07:46:00,1.11386,1.1141,1.11386,1.11401,6200000.0
2007-07-30 07:47:00,1.11422,1.11436,1.11409,1.11431,24400000.0
2007-07-30 07:48:00,1.11442,1.11442,1.11409,1.11421,9800000.0
2007-07-30 07:49:00,1.1142,1.1142,1.11321,1.11382,26600000.0
2007-07-30 07:50:00,1.11406,1.1145,1.11394,1.11408,32200000.0
2007-07-30 07:51:00,1.11426,1.11434,1.11409,1.11409,19400000.0
2007-07-30 07:52:00,1.11405,1.11407,1.11379,1.11407,7400000.0
2007-07-30 07:53:00,1.11423,1.11423,1.11404,1.11412,4800000.0
2007-07-30 07:54:00,1.11408,1.11437,1.11343,1.11391,12200000.0
2007-07-30 07:55:00,1.11341,1.11375,1.11337,1.11364,13600000.0
2007-07-30 07:56:00,1.11404,1.11414,1.11369,1.1141,11600000.0
2007-07-30 07:57:00,1.11393,1.11416,1.11393,1.11415,7400000.0
2007-07-30 07:58:00,1.1143,1.11503,1.1143,1.11481,12200000.0
2007-07-30 07:59:00,1.11476,1.11477,1.11439,1.11452,16200000.0
2007-07-30 08:00:00,1.1145,1.11525,1.1145,1.11484,29800000.0
2007-07-30 08:01:00,1.11473,1.11479,1.11442,1.11475,10800000.0
2007-07-30 08:02:00,1.1144,1.11491,1.1144,1.11487,6800000.0
2007-07-30 08:03:00,1.11474,1.11523,1.11468,1.11474,13800000.0
2007-07-30 08:04:00,1.11464,1.11464,1.1136,1.11399,25200000.0
2007-07-30 08:05:00,1.11358,1.11367,1.11315,1.11367,11800000.0
2007-07-30 08:06:00,1.1135,1.11399,1.1135,1.1139,24200000.0
2007-07-30 08:07:00,1.11441,1.11483,1.11441,1.11466,15800000.0
2007-07-30 08:08:00,1.11447,1.11485,1.11447,1.1146,20200000.0
2007-07-30 08:09:00,1.11518,1.11532,1.115,1.11505,34600000.0
2007-07-30 08:10:00,1.115,1.1153,1.11464,1.11464,22400000.0
2007-07-30 08:11:00,1.11438,1.11459,1.11438,1.11439,14000000.0
2007-07-30 08:12:00,1.11465,1.11497,1.11465,1.11468,12000000.0
2007-07-30 08:13:00,1.11443,1.11462,1.11413,1.11418,19600000.0
2007-07-30 08:14:00,1.1146,1.11463,1.11418,1.11456,12000000.0
2007-07-30 08:15:00,1.11449,1.11487,1.11442,1.11487,21400000.0
2007-07-30 08:16:00,1.1149,1.1152,1.1148,1.115,21600000.0
2007-07-30 08:17:00,1.11465,1.11465,1.11423,1.11434,21600000.0
2007-07-30 08:18:00,1.11482,1.11497,1.11432,1.11497,18200000.0
2007-07-30 08:19:00,1.1149,1.11498,1.11468,1.11495,12000000.0
2007-07-30 08:20:00,1.1152,1.1152,1.11479,1.1148,23400000.0
2007-07-30 08:21:00,1.11476,1.11534,1.11443,1.11531,14000000.0
2007-07-30 08:22:00,1.11472,1.11512,1.1147,1.11512,12800000.0
2007-07-30 08:23:00,1.11479,1.11516,1.11479,1.115,25800000.0
2007-07-30 08:24:00,1.11505,1.11505,1.11467,1.11467,25600000.0
2007-07-30 08:25:00,1.11479,1.11512,1.11435,1.11435,15600000.0
2007-07-30 08:26:00,1.11463,1.11483,1.11448,1.11459,7400000.0
2007-07-30 08:27:00,1.11471,1.11494,1.1147,1.11494,25200000.0
2007-07-30 08:28:00,1.11506,1.11514,1.11465,1.11465,6800000.0
2007-07-30 08:29:00,1.11483,1.11524,1.11483,1.11509,7600000.0
2007-07-30 08:30:00,1.11533,1.11533,1.11499,1.11528,19600000.0
2007-07-30 08:31:00,1.11471,1.11529,1.11471,1.11529,12400000.0
2007-07-30 08:32:00,1.11491,1.11515,1.11473,1.11487,12800000.0
2007-07-30 08:33:00,1.1147,1.11478,1.11453,1.1147,26200000.0
2007-07-30 08:34:00,1.11448,1.1146,1.1143,1.1146,17400000.0
2007-07-30 08:35:00,1.11463,1.11526,1.11463,1.11487,14800000.0
2007-07-30 08:36:00,1.11497,1.11502,1.11476,1.11488,18600000.0
2007-07-30 08:37:00,1.11486,1.1152,1.11472,1.1151,39800000.0
2007-07-30 08:38:00,1.11511,1.11563,1.11483,1.11529,19200000.0
2007-07-30 08:39:00,1.11507,1.11521,1.11478,1.11478,15400000.0
2007-07-30 08:40:00,1.11495,1.11495,1.11472,1.11481,19000000.0
2007-07-30 08:41:00,1.1147,1.1147,1.11435,1.11468,18000000.0
2007-07-30 08:42:00,1.1151,1.11515,1.11455,1.11455,15200000.0
2007-07-30 08:43:00,1.11448,1.11484,1.11446,1.11446,11000000.0
2007-07-30 08:44:00,1.11451,1.1146,1.11418,1.11459,11400000.0
2007-07-30 08:45:00,1.11454,1.11471,1.11398,1.11398,10800000.0
2007-07-30 08:46:00,1.1142,1.11462,1.1142,1.11446,19600000.0
2007-07-30 08:47:00,1.11454,1.11472,1.11426,1.11428,13000000.0
2007-07-30 08:48:00,1.11425,1.11465,1.11414,1.11424,12000000.0
2007-07-30 08:49:00,1.11442,1.1145,1.11396,1.11412,16800000.0
2007-07-30 08:50:00,1.11368,1.11433,1.11368,1.11416,32200000.0
2007-07-30 08:51:00,1.11406,1.11426,1.11376,1.11418,64600000.0
2007-07-30 08:52:00,1.11408,1.11445,1.11368,1.114,19200000.0
2007-07-30 08:53:00,1.11339,1.11381,1.11339,1.11353,10600000.0
2007-07-30 08:54:00,1.1138,1.11415,1.11338,1.11383,13400000.0
2007-07-30 08:55:00,1.11367,1.11378,1.11337,1.11355,24400000.0
2007-07-30 08:56:00,1.11333,1.11383,1.11331,1.11331,18200000.0
2007-07-30 08:57:00,1.11376,1.11376,1.11345,1.11358,15400000.0
2007-07-30 08:58:00,1.11374,1.11397,1.11372,1.11397,8800000.0
2007-07-30 08:59:00,1.11408,1.11408,1.11369,1.11378,18200000.0
2007-07-30 09:00:00,1.11378,1.1142,1.11378,1.11393,10600000.0
2007-07-30 09:01:00,1.11413,1.11465,1.1139,1.11401,19400000.0
2007-07-30 09:02:00,1.11426,1.11439,1.11394,1.11432,11600000.0
2007-07-30 09:03:00,1.11401,1.11401,1.11348,1.1138,21000000.0
2007-07-30 09:04:00,1.11366,1.11404,1.11313,1.11373,12200000.0
2007-07-30 09:05:00,1.11361,1.1137,1.11331,1.11335,19400000.0
2007-07-30 09:06:00,1.11369,1.11392,1.11314,1.11321,20600000.0
2007-07-30 09:07:00,1.11362,1.1139,1.11329,1.11355,18000000.0
2007-07-30 09:08:00,1.11355,1.11379,1.1134,1.1134,20800000.0
2007-07-30 09:09:00,1.11332,1.1135,1.11332,1.11339,18000000.0
2007-07-30 09:10:00,1.11296,1.11326,1.11286,1.11305,17000000.0
2007-07-30 09:11:00,1.11319,1.1134,1.11293,1.11293,33400000.0
2007-07-30 09:12:00,1.11327,1.11343,1.113,1.11343,13600000.0
2007-07-30 09:13:00,1.11342,1.11344,1.11297,1.11344,17400000.0
2007-07-30 09:14:00,1.11325,1.11359,1.11325,1.11359,28800000.0
2007-07-30 09:15:00,1.11341,1.11349,1.11325,1.11349,13200000.0
2007-07-30 09:16:00,1.11355,1.11365,1.1133,1.11341,18600000.0
2007-07-30 09:17:00,1.11321,1.11349,1.113,1.11349,9600000.0
2007-07-30 09:18:00,1.11385,1.11398,1.11341,1.11361,17400000.0
2007-07-30 09:19:00,1.11379,1.11388,1.1134,1.11367,19600000.0
2007-07-30 09:20:00,1.11347,1.11368,1.1132,1.11324,16000000.0
2007-07-30 09:21:00,1.11317,1.11354,1.11309,1.11337,18400000.0
2007-07-30 09:22:00,1.11314,1.11331,1.11314,1.11317,21000000.0
2007-07-30 09:23:00,1.11326,1.11387,1.1132,1.11387,20200000.0
2007-07-30 09:24:00,1.11372,1.11372,1.11336,1.11349,11800000.0
2007-07-30 09:25:00,1.11339,1.1136,1.11324,1.11333,17200000.0
2007-07-30 09:26:00,1.1131,1.11346,1.1131,1.11319,21000000.0
2007-07-30 09:27:00,1.11316,1.11339,1.1128,1.11308,17800000.0
2007-07-30 09:28:00,1.11362,1.11377,1.11356,1.11358,13000000.0
2007-07-30 09:29:00,1.11352,1.11365,1.11328,1.11354,10800000.0
2007-07-30 09:30:00,1.11359,1.11366,1.11358,1.11366,11600000.0
2007-07-30 09:31:00,1.11394,1.11402,1.11374,1.11399,37400000.0
2007-07-30 09:32:00,1.1139,1.11415,1.11382,1.11394,19800000.0
2007-07-30 09:33:00,1.11386,1.11396,1.11375,1.11375,18600000.0
2007-07-30 09:34:00,1.11381,1.11401,1.1138,1.11396,11000000.0
2007-07-30 09:35:00,1.11395,1.11417,1.11385,1.11385,27400000.0
2007-07-30 09:36:00,1.11399,1.11434,1.11384,1.11384,10000000.0
2007-07-30 09:37:00,1.11372,1.11413,1.11372,1.11378,17600000.0
2007-07-30 09:38:00,1.11389,1.11439,1.11372,1.11372,19400000.0
2007-07-30 09:39:00,1.11389,1.11401,1.11353,1.11364,27400000.0
2007-07-30 09:40:00,1.11386,1.11399,1.11363,1.11377,29600000.0
2007-07-30 09:41:00,1.11371,1.11384,1.11351,1.1136,12400000.0
2007-07-30 09:42:00,1.11371,1.11371,1.11331,1.1134,7000000.0
2007-07-30 09:43:00,1.11336,1.11336,1.11279,1.11279,16400000.0
2007-07-30 09:44:00,1.11291,1.11323,1.11291,1.11321,16000000.0
2007-07-30 09:45:00,1.11368,1.11374,1.11335,1.11336,16600000.0
2007-07-30 09:46:00,1.11375,1.11375,1.11264,1.11323,22200000.0
2007-07-30 09:47:00,1.11292,1.11321,1.11275,1.11304,15600000.0
2007-07-30 09:48:00,1.11279,1.11307,1.11269,1.11307,9400000.0
2007-07-30 09:49:00,1.11282,1.1134,1.11282,1.11298,10000000.0
2007-07-30 09:50:00,1.11272,1.11272,1.1124,1.11243,42400000.0
2007-07-30 09:51:00,1.11258,1.11302,1.11236,1.11302,23200000.0
2007-07-30 09:52:00,1.1127,1.11285,1.11233,1.11256,28400000.0
2007-07-30 09:53:00,1.11293,1.11343,1.11292,1.11343,13400000.0
2007-07-30 09:54:00,1.11327,1.11347,1.11304,1.11304,15600000.0
2007-07-30 09:55:00,1.1135,1.11361,1.11316,1.11355,11000000.0
2007-07-30 09:56:00,1.11356,1.11356,1.1126,1.11261,26200000.0
2007-07-30 09:57:00,1.1126,1.11276,1.11249,1.11263,11600000.0
2007-07-30 09:58:00,1.11251,1.11291,1.11202,1.11291,22400000.0
2007-07-30 09:59:00,1.11258,1.11258,1.11221,1.11231,23400000.0
2007-07-30 10:00:00,1.11226,1.11262,1.11205,1.11219,24200000.0
2007-07-30 10:01:00,1.11244,1.11269,1.11221,1.11255,19400000.0
2007-07-30 10:02:00,1.11262,1.1128,1.1126,1.11268,10800000.0
2007-07-30 10:03:00,1.11233,1.11283,1.11221,1.11282,19000000.0
2007-07-30 10:04:00,1.1128,1.11305,1.11209,1.11209,28800000.0
2007-07-30 10:05:00,1.11196,1.11227,1.11181,1.11209,59400000.0
2007-07-30 10:06:00,1.11202,1.11221,1.11168,1.11168,12400000.0
2007-07-30 10:07:00,1.11182,1.11245,1.11182,1.11214,24200000.0
2007-07-30 10:08:00,1.11237,1.11263,1.11214,1.11248,12400000.0
2007-07-30 10:09:00,1.11251,1.11282,1.11249,1.11257,22200000.0
2007-07-30 10:10:00,1.11231,1.11258,1.11223,1.11223,26800000.0
2007-07-30 10:11:00,1.11232,1.11309,1.11198,1.11256,27400000.0
2007-07-30 10:12:00,1.11247,1.11269,1.11223,1.11232,62600000.0
2007-07-30 10:13:00,1.11238,1.11238,1.11192,1.11235,9200000.0
2007-07-30 10:14:00,1.11194,1.11194,1.11157,1.11174,12800000.0
2007-07-30 10:15:00,1.11193,1.11199,1.11146,1.11174,14000000.0
2007-07-30 10:16:00,1.1117,1.11216,1.1117,1.11197,15800000.0
2007-07-30 10:17:00,1.11221,1.11245,1.11201,1.11201,14000000.0
2007-07-30 10:18:00,1.11218,1.11218,1.11175,1.11194,10200000.0
2007-07-30 10:19:00,1.11181,1.1123,1.11172,1.11177,11600000.0
2007-07-30 10:20:00,1.11217,1.11232,1.1119,1.11203,9600000.0
2007-07-30 10:21:00,1.11204,1.11232,1.11176,1.11216,13000000.0
2007-07-30 10:22:00,1.11207,1.11234,1.11207,1.11214,17200000.0
2007-07-30 10:23:00,1.11222,1.11242,1.11222,1.11242,15400000.0
2007-07-30 10:24:00,1.11223,1.11264,1.11203,1.11231,18800000.0
2007-07-30 10:25:00,1.11236,1.11278,1.11233,1.11256,18000000.0
2007-07-30 10:26:00,1.11237,1.11239,1.11221,1.11221,20200000.0
2007-07-30 10:27:00,1.1119,1.11199,1.11164,1.11187,26800000.0
2007-07-30 10:28:00,1.1118,1.11196,1.11159,1.1117,17200000.0
2007-07-30 10:29:00,1.11188,1.11242,1.11188,1.11239,26600000.0
2007-07-30 10:30:00,1.1123,1.1123,1.11148,1.11198,13800000.0
2007-07-30 10:31:00,1.11206,1.11248,1.11203,1.11248,13200000.0
2007-07-30 10:32:00,1.11185,1.11233,1.11171,1.11204,13600000.0
2007-07-30 10:33:00,1.11254,1.11268,1.11236,1.11267,26600000.0
2007-07-30 10:34:00,1.11238,1.1131,1.11202,1.11202,151600000.0
2007-07-30 10:35:00,1.11276,1.11276,1.11194,1.11197,10600000.0
2007-07-30 10:36:00,1.11253,1.11259,1.11214,1.11253,21400000.0
2007-07-30 10:37:00,1.1122,1.11255,1.11214,1.11225,15000000.0
2007-07-30 10:38:00,1.11237,1.11263,1.11206,1.11237,13400000.0
2007-07-30 10:39:00,1.11222,1.11251,1.11211,1.11227,10400000.0
2007-07-30 10:40:00,1.11263,1.1127,1.11227,1.11228,17400000.0
2007-07-30 10:41:00,1.11257,1.11288,1.11248,1.11277,20200000.0
2007-07-30 10:42:00,1.11267,1.11325,1.11263,1.11285,18600000.0
2007-07-30 10:43:00,1.11284,1.11342,1.11284,1.11295,19000000.0
2007-07-30 10:44:00,1.11349,1.11381,1.11334,1.11381,16400000.0
2007-07-30 10:45:00,1.11396,1.11464,1.11371,1.1141,13000000.0
2007-07-30 10:46:00,1.11385,1.11411,1.11353,1.11373,53800000.0
2007-07-30 10:47:00,1.11363,1.11363,1.11328,1.1134,18600000.0
2007-07-30 10:48:00,1.11325,1.1135,1.11322,1.11336,26600000.0
2007-07-30 10:49:00,1.11352,1.11354,1.11312,1.11354,11200000.0
2007-07-30 10:50:00,1.11341,1.11341,1.11314,1.11327,21400000.0
2007-07-30 10:51:00,1.11296,1.11305,1.11269,1.11304,21600000.0
2007-07-30 10:52:00,1.11273,1.11343,1.11257,1.11286,90800000.0
2007-07-30 10:53:00,1.11327,1.11361,1.11327,1.1136,36800000.0
2007-07-30 10:54:00,1.11384,1.11406,1.11373,1.11385,15200000.0
2007-07-30 10:55:00,1.11387,1.11445,1.11366,1.11445,11400000.0
2007-07-30 10:56:00,1.11451,1.1146,1.11442,1.11451,10800000.0
2007-07-30 10:57:00,1.11434,1.11452,1.11432,1.11441,15200000.0
2007-07-30 10:58:00,1.11428,1.11428,1.11363,1.11408,13800000.0
2007-07-30 10:59:00,1.11414,1.11441,1.11411,1.11441,16200000.0
2007-07-30 11:00:00,1.11439,1.11439,1.11376,1.11376,11800000.0
2007-07-30 11:01:00,1.11381,1.11401,1.11375,1.11383,96400000.0
2007-07-30 11:02:00,1.11391,1.11445,1.11391,1.11445,6800000.0
2007-07-30 11:03:00,1.11448,1.11497,1.11428,1.11466,18200000.0
2007-07-30 11:04:00,1.11433,1.11473,1.11359,1.11372,10800000.0
2007-07-30 11:05:00,1.11397,1.11441,1.11397,1.11413,16600000.0
2007-07-30 11:06:00,1.1143,1.1143,1.11366,1.11366,13200000.0
2007-07-30 11:07:00,1.11358,1.11387,1.11328,1.11368,21200000.0
2007-07-30 11:08:00,1.11378,1.11429,1.11351,1.11405,10800000.0
2007-07-30 11:09:00,1.11424,1.11458,1.11405,1.11431,21800000.0
2007-07-30 11:10:00,1.11436,1.11439,1.11378,1.11389,19400000.0
2007-07-30 11:11:00,1.11373,1.11384,1.11363,1.11363,10000000.0
2007-07-30 11:12:00,1.11379,1.114,1.11351,1.11387,15800000.0
2007-07-30 11:13:00,1.11368,1.11422,1.11368,1.11384,17800000.0
2007-07-30 11:14:00,1.1141,1.11455,1.114,1.11409,10000000.0
2007-07-30 11:15:00,1.11394,1.11441,1.11391,1.11441,17400000.0
2007-07-30 11:16:00,1.11435,1.11485,1.11405,1.1144,27200000.0
2007-07-30 11:17:00,1.11446,1.11491,1.11446,1.1146,77000000.0
2007-07-30 11:18:00,1.11405,1.11452,1.11404,1.11422,29000000.0
2007-07-30 11:19:00,1.11449,1.11449,1.11368,1.11391,21400000.0
2007-07-30 11:20:00,1.11387,1.11418,1.11385,1.11418,16400000.0
2007-07-30 11:21:00,1.11411,1.11411,1.11382,1.11382,13800000.0
2007-07-30 11:22:00,1.11403,1.1144,1.11401,1.1144,10000000.0
2007-07-30 11:23:00,1.11422,1.11499,1.11422,1.11427,13600000.0
2007-07-30 11:24:00,1.11452,1.11492,1.11446,1.11472,9400000.0
2007-07-30 11:25:00,1.11533,1.11533,1.11448,1.1148,11200000.0
2007-07-30 11:26:00,1.11473,1.11499,1.11436,1.11436,24200000.0
2007-07-30 11:27:00,1.11477,1.11515,1.11466,1.11466,14400000.0
2007-07-30 11:28:00,1.11521,1.11521,1.11496,1.11504,15400000.0
2007-07-30 11:29:00,1.11512,1.1157,1.11512,1.11523,17200000.0
2007-07-30 11:30:00,1.11525,1.11584,1.1152,1.11584,16400000.0
2007-07-30 11:31:00,1.11614,1.11618,1.11585,1.11588,22000000.0
2007-07-30 11:32:00,1.11559,1.11605,1.1155,1.1157,23400000.0
2007-07-30 11:33:00,1.11558,1.11561,1.11518,1.11525,20000000.0
2007-07-30 11:34:00,1.11536,1.1154,1.11522,1.11523,13600000.0
2007-07-30 11:35:00,1.11555,1.11558,1.11531,1.11558,14400000.0
2007-07-30 11:36:00,1.1155,1.11579,1.11525,1.11525,9800000.0
2007-07-30 11:37:00,1.11564,1.11636,1.11557,1.11582,12000000.0
2007-07-30 11:38:00,1.11562,1.11634,1.11558,1.11605,30400000.0
2007-07-30 11:39:00,1.11571,1.11636,1.11551,1.11595,24000000.0
2007-07-30 11:40:00,1.11637,1.1165,1.11603,1.11603,17800000.0
2007-07-30 11:41:00,1.11616,1.11636,1.11611,1.1163,13200000.0
2007-07-30 11:42:00,1.11577,1.11639,1.11577,1.11639,32600000.0
2007-07-30 11:43:00,1.11599,1.11642,1.11581,1.11629,38800000.0
2007-07-30 11:44:00,1.11646,1.11673,1.11631,1.11631,16200000.0
2007-07-30 11:45:00,1.11626,1.11641,1.11551,1.11641,17200000.0
2007-07-30 11:46:00,1.11645,1.11673,1.11636,1.11673,22600000.0
2007-07-30 11:47:00,1.11652,1.11706,1.11644,1.11706,27800000.0
2007-07-30 11:48:00,1.11623,1.11685,1.11611,1.11653,17800000.0
2007-07-30 11:49:00,1.11681,1.11735,1.11672,1.11694,19200000.0
2007-07-30 11:50:00,1.11687,1.11761,1.11687,1.11714,21000000.0
2007-07-30 11:51:00,1.11735,1.11735,1.11713,1.11721,52200000.0
2007-07-30 11:52:00,1.1172,1.11746,1.11703,1.11736,30600000.0
2007-07-30 11:53:00,1.11717,1.11759,1.11717,1.11757,16600000.0
2007-07-30 11:54:00,1.11728,1.11758,1.11716,1.11723,29600000.0
2007-07-30 11:55:00,1.11769,1.11797,1.11762,1.1178,22800000.0
2007-07-30 11:56:00,1.11764,1.11773,1.11747,1.11749,65000000.0
2007-07-30 11:57:00,1.11742,1.11793,1.11734,1.11735,20400000.0
2007-07-30 11:58:00,1.11773,1.11773,1.11714,1.11741,24800000.0
2007-07-30 11:59:00,1.11768,1.11792,1.11741,1.11772,103000000.0
2007-07-30 12:00:00,1.11749,1.11761,1.11727,1.11727,14000000.0
2007-07-30 12:01:00,1.11722,1.11767,1.1172,1.11754,17000000.0
2007-07-30 12:02:00,1.1176,1.11782,1.11729,1.11782,18600000.0
2007-07-30 12:03:00,1.11745,1.11755,1.11713,1.11729,28600000.0
2007-07-30 12:04:00,1.1172,1.1178,1.1172,1.11771,15000000.0
2007-07-30 12:05:00,1.11764,1.11788,1.11725,1.11775,21000000.0
2007-07-30 12:06:00,1.11747,1.11787,1.1174,1.11771,8800000.0
2007-07-30 12:07:00,1.11806,1.11806,1.11759,1.11777,8600000.0
2007-07-30 12:08:00,1.11764,1.11793,1.11758,1.11784,17200000.0
2007-07-30 12:09:00,1.11768,1.11786,1.11728,1.11786,16800000.0
2007-07-30 12:10:00,1.11773,1.11801,1.11766,1.11781,51000000.0
2007-07-30 12:11:00,1.11754,1.11793,1.11754,1.11765,19000000.0
2007-07-30 12:12:00,1.11766,1.11774,1.11744,1.11748,11600000.0
2007-07-30 12:13:00,1.11753,1.11753,1.11709,1.11709,15800000.0
2007-07-30 12:14:00,1.11691,1.11717,1.11689,1.11689,9000000.0
2007-07-30 12:15:00,1.11749,1.11844,1.11749,1.11815,102800000.0
2007-07-30 12:16:00,1.11762,1.11792,1.11747,1.11747,12600000.0
2007-07-30 12:17:00,1.1174,1.11749,1.11697,1.11712,17600000.0
2007-07-30 12:18:00,1.11692,1.11757,1.11692,1.11712,23400000.0
2007-07-30 12:19:00,1.11728,1.11781,1.11728,1.11781,13800000.0
2007-07-30 12:20:00,1.11755,1.11782,1.11751,1.11764,11800000.0
2007-07-30 12:21:00,1.1181,1.1181,1.1179,1.118,11000000.0
2007-07-30 12:22:00,1.11782,1.11811,1.11782,1.11804,11000000.0
2007-07-30 12:23:00,1.11777,1.11818,1.11716,1.11818,14800000.0
2007-07-30 12:24:00,1.11771,1.1179,1.11751,1.11751,11000000.0
2007-07-30 12:25:00,1.11748,1.11805,1.11748,1.11782,22600000.0
2007-07-30 12:26:00,1.11834,1.11869,1.11815,1.11832,104000000.0
2007-07-30 12:27:00,1.11803,1.11877,1.11803,1.11845,31000000.0
2007-07-30 12:28:00,1.11853,1.11896,1.11849,1.11855,17000000.0
2007-07-30 12:29:00,1.11849,1.1189,1.1181,1.11815,16000000.0
2007-07-30 12:30:00,1.11871,1.11871,1.11833,1.11859,15400000.0
2007-07-30 12:31:00,1.11818,1.11852,1.1181,1.1181,16400000.0
2007-07-30 12:32:00,1.11859,1.11861,1.11834,1.11834,21000000.0
2007-07-30 12:33:00,1.11819,1.11848,1.11804,1.11804,17200000.0
2007-07-30 12:34:00,1.11807,1.11816,1.11795,1.11797,27000000.0
2007-07-30 12:35:00,1.11829,1.11829,1.11788,1.11817,8800000.0
2007-07-30 12:36:00,1.11754,1.1182,1.11754,1.1182,11600000.0
2007-07-30 12:37:00,1.11809,1.11842,1.11793,1.11801,9800000.0
2007-07-30 12:38:00,1.11777,1.11823,1.11768,1.11808,12200000.0
2007-07-30 12:39:00,1.11771,1.11834,1.11771,1.11789,24800000.0
2007-07-30 12:40:00,1.11803,1.11856,1.11803,1.11838,13000000.0
2007-07-30 12:41:00,1.11887,1.11908,1.11887,1.11898,13000000.0
2007-07-30 12:42:00,1.1188,1.11906,1.11847,1.11864,19600000.0
2007-07-30 12:43:00,1.11837,1.11888,1.11837,1.11868,24400000.0
2007-07-30 12:44:00,1.11868,1.11868,1.11817,1.11858,12400000.0
2007-07-30 12:45:00,1.11785,1.11836,1.11782,1.11782,20800000.0
2007-07-30 12:46:00,1.11813,1.11842,1.11776,1.11776,80200000.0
2007-07-30 12:47:00,1.11769,1.11775,1.11736,1.11736,13600000.0
2007-07-30 12:48:00,1.11733,1.11755,1.11721,1.11721,30000000.0
2007-07-30 12:49:00,1.11738,1.11738,1.11658,1.11688,9800000.0
2007-07-30 12:50:00,1.11697,1.11722,1.11697,1.11705,12600000.0
2007-07-30 12:51:00,1.11652,1.11652,1.11591,1.11598,8800000.0
2007-07-30 12:52:00,1.116,1.11659,1.116,1.11646,13600000.0
2007-07-30 12:53:00,1.1164,1.11706,1.1164,1.11651,30800000.0
2007-07-30 12:54:00,1.11651,1.11675,1.11595,1.11595,17400000.0
2007-07-30 12:55:00,1.11599,1.11622,1.11576,1.11622,9400000.0
2007-07-30 12:56:00,1.11601,1.1167,1.11601,1.11616,19400000.0
2007-07-30 12:57:00,1.11577,1.11607,1.11566,1.1157,23800000.0
2007-07-30 12:58:00,1.11542,1.11583,1.11499,1.11535,20200000.0
2007-07-30 12:59:00,1.11505,1.11505,1.1138,1.1138,5600000.0
2007-07-30 13:00:00,1.11388,1.11441,1.11388,1.11401,19800000.0
2007-07-30 13:01:00,1.11411,1.11498,1.11407,1.11498,8400000.0
2007-07-30 13:02:00,1.11523,1.11533,1.1146,1.11533,11000000.0
2007-07-30 13:03:00,1.11565,1.11575,1.11518,1.11539,19600000.0
2007-07-30 13:04:00,1.11582,1.11612,1.11561,1.11575,7800000.0
2007-07-30 13:05:00,1.11577,1.11632,1.11562,1.11615,27000000.0
2007-07-30 13:06:00,1.1158,1.11638,1.1158,1.11608,19600000.0
2007-07-30 13:07:00,1.11624,1.11624,1.11596,1.11606,21000000.0
2007-07-30 13:08:00,1.11588,1.11596,1.11567,1.1158,7400000.0
2007-07-30 13:09:00,1.11594,1.11627,1.11593,1.11627,17800000.0
2007-07-30 13:10:00,1.11582,1.11622,1.11571,1.11583,22600000.0
2007-07-30 13:11:00,1.11626,1.11626,1.11621,1.11621,3200000.0
2007-07-30 13:12:00,1.11663,1.11676,1.1162,1.11641,17800000.0
2007-07-30 13:13:00,1.11673,1.11703,1.11673,1.11687,14400000.0
2007-07-30 13:14:00,1.11696,1.11731,1.11689,1.11694,13800000.0
2007-07-30 13:15:00,1.11704,1.11751,1.11691,1.11698,14000000.0
2007-07-30 13:16:00,1.1173,1.1173,1.1171,1.1171,16000000.0
2007-07-30 13:17:00,1.11681,1.11723,1.11681,1.11723,16000000.0
2007-07-30 13:18:00,1.11778,1.11894,1.11768,1.11894,17600000.0
2007-07-30 13:19:00,1.11852,1.11852,1.11777,1.11777,6800000.0
2007-07-30 13:20:00,1.11788,1.11839,1.11788,1.11809,25000000.0
2007-07-30 13:21:00,1.11794,1.11848,1.11782,1.11848,25600000.0
2007-07-30 13:22:00,1.11875,1.11907,1.1186,1.11907,19600000.0
2007-07-30 13:23:00,1.11896,1.11933,1.11889,1.11909,16400000.0
2007-07-30 13:24:00,1.11903,1.11959,1.11903,1.11918,29000000.0
2007-07-30 13:25:00,1.11907,1.11907,1.11859,1.11889,18800000.0
2007-07-30 13:26:00,1.11889,1.11889,1.11812,1.11826,21600000.0
2007-07-30 13:27:00,1.11788,1.11817,1.11786,1.11788,11600000.0
2007-07-30 13:28:00,1.11797,1.11869,1.11784,1.11869,11800000.0
2007-07-30 13:29:00,1.11849,1.1189,1.11827,1.1189,14800000.0
2007-07-30 13:30:00,1.1185,1.11907,1.11811,1.11907,17400000.0
2007-07-30 13:31:00,1.11867,1.11867,1.11819,1.11863,21800000.0
2007-07-30 13:32:00,1.11843,1.11901,1.11843,1.11862,14600000.0
2007-07-30 13:33:00,1.11909,1.1193,1.11852,1.11907,13800000.0
2007-07-30 13:34:00,1.11926,1.11944,1.11874,1.11902,13200000.0
2007-07-30 13:35:00,1.11926,1.11944,1.11883,1.11891,11600000.0
2007-07-30 13:36:00,1.11874,1.11915,1.11869,1.11915,11800000.0
2007-07-30 13:37:00,1.11859,1.11898,1.11859,1.11889,10800000.0
2007-07-30 13:38:00,1.11852,1.11875,1.11846,1.11867,28000000.0
2007-07-30 13:39:00,1.11901,1.11901,1.11867,1.11878,5600000.0
2007-07-30 13:40:00,1.11882,1.11888,1.11838,1.11842,51800000.0
2007-07-30 13:41:00,1.1188,1.1188,1.11817,1.11875,8200000.0
2007-07-30 13:42:00,1.11859,1.11891,1.11859,1.11889,6200000.0
2007-07-30 13:43:00,1.11932,1.12013,1.11921,1.11983,13800000.0
2007-07-30 13:44:00,1.11952,1.11985,1.11903,1.11903,27200000.0
2007-07-30 13:45:00,1.11898,1.11921,1.11898,1.11905,15200000.0
2007-07-30 13:46:00,1.11913,1.11939,1.11864,1.11939,17200000.0
2007-07-30 13:47:00,1.119,1.11969,1.11875,1.11956,24400000.0
2007-07-30 13:48:00,1.12021,1.12021,1.11959,1.11986,15800000.0
2007-07-30 13:49:00,1.11968,1.11968,1.11907,1.1195,17000000.0
2007-07-30 13:50:00,1.11943,1.12,1.11932,1.12,24600000.0
2007-07-30 13:51:00,1.12021,1.12021,1.11992,1.11997,15400000.0
2007-07-30 13:52:00,1.11974,1.12016,1.11974,1.12016,14800000.0
2007-07-30 13:53:00,1.11991,1.12025,1.11989,1.11995,11200000.0
2007-07-30 13:54:00,1.1198,1.12013,1.11952,1.11979,17200000.0
2007-07-30 13:55:00,1.11969,1.12041,1.11969,1.11982,10000000.0
2007-07-30 13:56:00,1.11955,1.1199,1.11955,1.11968,19400000.0
2007-07-30 13:57:00,1.11987,1.11987,1.11963,1.11969,7400000.0
2007-07-30 13:58:00,1.11926,1.11972,1.11909,1.11909,12200000.0
2007-07-30 13:59:00,1.11959,1.11959,1.11921,1.11947,16800000.0
2007-07-30 14:00:00,1.11951,1.11951,1.11881,1.1189,14400000.0
2007-07-30 14:01:00,1.11924,1.11933,1.11889,1.11915,31600000.0
2007-07-30 14:02:00,1.11905,1.11918,1.1186,1.11916,37800000.0
2007-07-30 14:03:00,1.11875,1.11904,1.11868,1.11886,23400000.0
2007-07-30 14:04:00,1.1189,1.1191,1.11832,1.11832,8600000.0
2007-07-30 14:05:00,1.11893,1.11922,1.1188,1.11898,19000000.0
2007-07-30 14:06:00,1.11901,1.11925,1.11884,1.11907,25000000.0
2007-07-30 14:07:00,1.11929,1.11929,1.11862,1.11894,16400000.0
2007-07-30 14:08:00,1.11869,1.11869,1.1183,1.1183,18800000.0
2007-07-30 14:09:00,1.11909,1.11926,1.11878,1.11909,11600000.0
2007-07-30 14:10:00,1.11907,1.11907,1.11802,1.11836,15200000.0
2007-07-30 14:11:00,1.11855,1.11913,1.11855,1.11891,10600000.0
2007-07-30 14:12:00,1.11872,1.11897,1.11857,1.11897,23600000.0
2007-07-30 14:13:00,1.11893,1.1192,1.11857,1.11863,16400000.0
2007-07-30 14:14:00,1.11861,1.11882,1.1182,1.11842,25800000.0
2007-07-30 14:15:00,1.11823,1.11864,1.11805,1.11823,8800000.0
2007-07-30 14:16:00,1.11809,1.11851,1.11807,1.11845,19200000.0
2007-07-30 14:17:00,1.11835,1.11835,1.11801,1.11801,11400000.0
2007-07-30 14:18:00,1.11782,1.11821,1.11774,1.11797,45200000.0
2007-07-30 14:19:00,1.11766,1.11828,1.11766,1.11779,23200000.0
2007-07-30 14:20:00,1.11777,1.11811,1.11743,1.11811,12000000.0
2007-07-30 14:21:00,1.11801,1.11849,1.11794,1.11824,12200000.0
2007-07-30 14:22:00,1.11807,1.11837,1.11796,1.11823,19800000.0
2007-07-30 14:23:00,1.11805,1.11846,1.11804,1.11807,14800000.0
2007-07-30 14:24:00,1.11745,1.11794,1.11742,1.11794,13400000.0
2007-07-30 14:25:00,1.11764,1.11785,1.11743,1.11743,11400000.0
2007-07-30 14:26:00,1.11749,1.118,1.1174,1.1174,23200000.0
2007-07-30 14:27:00,1.11813,1.11813,1.11737,1.11778,17400000.0
2007-07-30 14:28:00,1.11771,1.118,1.11732,1.11732,11600000.0
2007-07-30 14:29:00,1.11761,1.11761,1.11726,1.1174,20200000.0
2007-07-30 14:30:00,1.11756,1.11786,1.11749,1.11786,26000000.0
2007-07-30 14:31:00,1.11774,1.11796,1.11769,1.11769,7600000.0
2007-07-30 14:32:00,1.11766,1.11823,1.11757,1.11796,18000000.0
2007-07-30 14:33:00,1.11787,1.11792,1.11749,1.1178,25000000.0
2007-07-30 14:34:00,1.11729,1.11772,1.11706,1.11764,16600000.0
2007-07-30 14:35:00,1.11812,1.11812,1.1177,1.11775,15600000.0
2007-07-30 14:36:00,1.11759,1.11759,1.11712,1.11712,17400000.0
2007-07-30 14:37:00,1.1177,1.1177,1.1169,1.1171,12000000.0
2007-07-30 14:38:00,1.11776,1.11779,1.11721,1.11737,32200000.0
2007-07-30 14:39:00,1.11739,1.11802,1.11735,1.11802,20400000.0
2007-07-30 14:40:00,1.11727,1.11769,1.11709,1.11766,20200000.0
2007-07-30 14:41:00,1.11775,1.11798,1.11743,1.11754,21800000.0
2007-07-30 14:42:00,1.11794,1.11862,1.11794,1.11828,16000000.0
2007-07-30 14:43:00,1.11805,1.11805,1.11773,1.11785,20600000.0
2007-07-30 14:44:00,1.11819,1.11854,1.11812,1.11832,15600000.0
2007-07-30 14:45:00,1.11844,1.11844,1.11779,1.11779,10000000.0
2007-07-30 14:46:00,1.11834,1.11872,1.11834,1.11851,6800000.0
2007-07-30 14:47:00,1.11873,1.11877,1.11824,1.11877,28600000.0
2007-07-30 14:48:00,1.11894,1.11898,1.11877,1.11891,6800000.0
2007-07-30 14:49:00,1.11858,1.11916,1.11846,1.11869,15800000.0
2007-07-30 14:50:00,1.11872,1.1189,1.11863,1.11883,32800000.0
2007-07-30 14:51:00,1.11852,1.11863,1.11782,1.11782,14800000.0
2007-07-30 14:52:00,1.11799,1.11862,1.11799,1.11814,10400000.0
2007-07-30 14:53:00,1.11832,1.11867,1.11785,1.11793,25000000.0
2007-07-30 14:54:00,1.11771,1.11771,1.11694,1.11753,17200000.0
2007-07-30 14:55:00,1.11752,1.11814,1.11742,1.11788,15000000.0
2007-07-30 14:56:00,1.1184,1.11855,1.11801,1.11801,12200000.0
2007-07-30 14:57:00,1.11823,1.11838,1.11765,1.11816,16400000.0
2007-07-30 14:58:00,1.11785,1.11804,1.11751,1.11793,17000000.0
2007-07-30 14:59:00,1.11773,1.1178,1.11747,1.11747,17200000.0
2007-07-30 15:00:00,1.1179,1.1179,1.11745,1.11768,19400000.0
2007-07-30 15:01:00,1.11779,1.11779,1.1173,1.1173,12400000.0
2007-07-30 15:02:00,1.11704,1.11723,1.11677,1.1169,12400000.0
2007-07-30 15:03:00,1.11712,1.11752,1.11701,1.11719,14800000.0
2007-07-30 15:04:00,1.11636,1.11654,1.11622,1.11629,14600000.0
2007-07-30 15:05:00,1.11669,1.11669,1.11603,1.11603,18000000.0
2007-07-30 15:06:00,1.11645,1.11673,1.11632,1.11673,14800000.0
2007-07-30 15:07:00,1.1167,1.11699,1.11665,1.11699,26600000.0
2007-07-30 15:08:00,1.11663,1.11732,1.11661,1.11685,11400000.0
2007-07-30 15:09:00,1.1174,1.1178,1.1174,1.11742,9800000.0
2007-07-30 15:10:00,1.11736,1.11738,1.11701,1.11711,9800000.0
2007-07-30 15:11:00,1.11716,1.11755,1.11668,1.11716,15000000.0
2007-07-30 15:12:00,1.11726,1.11759,1.11693,1.11713,9800000.0
2007-07-30 15:13:00,1.11779,1.11782,1.11756,1.1177,26800000.0
2007-07-30 15:14:00,1.11791,1.11825,1.11791,1.11825,4000000.0
2007-07-30 15:15:00,1.11856,1.11916,1.11856,1.11916,8800000.0
2007-07-30 15:16:00,1.11842,1.11884,1.11842,1.11884,9200000.0
2007-07-30 15:17:00,1.11882,1.11916,1.11852,1.11916,14400000.0
2007-07-30 15:18:00,1.1189,1.11891,1.11843,1.11882,11200000.0
2007-07-30 15:19:00,1.11878,1.11878,1.11824,1.11876,18200000.0
2007-07-30 15:20:00,1.1191,1.1191,1.1183,1.1183,15000000.0
2007-07-30 15:21:00,1.11815,1.11842,1.11801,1.11808,30000000.0
2007-07-30 15:22:00,1.11826,1.11826,1.11797,1.118,7400000.0
2007-07-30 15:23:00,1.11772,1.11802,1.11768,1.11802,21800000.0
2007-07-30 15:24:00,1.11734,1.11751,1.11722,1.11733,13600000.0
2007-07-30 15:25:00,1.11739,1.11769,1.11739,1.11757,10600000.0
2007-07-30 15:26:00,1.11744,1.11816,1.11744,1.11784,20800000.0
2007-07-30 15:27:00,1.11795,1.1181,1.11788,1.1181,12200000.0
2007-07-30 15:28:00,1.11829,1.11849,1.11791,1.11814,9400000.0
2007-07-30 15:29:00,1.11805,1.11838,1.11799,1.11812,36000000.0
2007-07-30 15:30:00,1.11797,1.11836,1.11797,1.11836,24600000.0
2007-07-30 15:31:00,1.11831,1.11831,1.11775,1.11807,16600000.0
2007-07-30 15:32:00,1.11832,1.11832,1.11794,1.11801,9200000.0
2007-07-30 15:33:00,1.11779,1.11803,1.11766,1.11803,20200000.0
2007-07-30 15:34:00,1.11796,1.11796,1.11753,1.11753,11800000.0
2007-07-30 15:35:00,1.11812,1.11812,1.11717,1.11718,8400000.0
2007-07-30 15:36:00,1.11744,1.11775,1.11727,1.11758,14600000.0
2007-07-30 15:37:00,1.11723,1.11777,1.11723,1.11731,21600000.0
2007-07-30 15:38:00,1.11792,1.11808,1.11769,1.11792,14600000.0
2007-07-30 15:39:00,1.11801,1.11856,1.11779,1.11818,12000000.0
2007-07-30 15:40:00,1.11801,1.11839,1.11801,1.11839,13200000.0
2007-07-30 15:41:00,1.11853,1.11937,1.11853,1.11937,20000000.0
2007-07-30 15:42:00,1.11982,1.12006,1.11953,1.11955,13800000.0
2007-07-30 15:43:00,1.11998,1.1204,1.11981,1.12004,8800000.0
2007-07-30 15:44:00,1.12014,1.12014,1.11861,1.11866,29400000.0
2007-07-30 15:45:00,1.11859,1.11914,1.11859,1.11887,24000000.0
2007-07-30 15:46:00,1.1193,1.1193,1.11897,1.11902,10400000.0
2007-07-30 15:47:00,1.11914,1.1192,1.11865,1.11902,20200000.0
2007-07-30 15:48:00,1.1189,1.11954,1.1189,1.11954,11600000.0
2007-07-30 15:49:00,1.1199,1.12017,1.11953,1.11959,14800000.0
2007-07-30 15:50:00,1.11964,1.1199,1.11961,1.11974,19400000.0
2007-07-30 15:51:00,1.11937,1.11981,1.11937,1.11981,14200000.0
2007-07-30 15:52:00,1.11929,1.11978,1.11916,1.11978,13800000.0
2007-07-30 15:53:00,1.11944,1.11959,1.11922,1.11923,25200000.0
2007-07-30 15:54:00,1.11948,1.11963,1.11948,1.11963,4200000.0
2007-07-30 15:55:00,1.12008,1.12034,1.11945,1.11971,10400000.0
2007-07-30 15:56:00,1.11962,1.11962,1.11885,1.11912,12600000.0
2007-07-30 15:57:00,1.11898,1.11913,1.11858,1.11886,12000000.0
2007-07-30 15:58:00,1.11894,1.11921,1.11883,1.1189,11800000.0
2007-07-30 15:59:00,1.11898,1.11939,1.1187,1.11891,17600000.0
2007-07-30 16:00:00,1.11945,1.11945,1.11844,1.1192,19200000.0
2007-07-30 16:01:00,1.11864,1.11898,1.11864,1.11881,26000000.0
2007-07-30 16:02:00,1.11846,1.11864,1.11807,1.11864,15000000.0
2007-07-30 16:03:00,1.1186,1.11886,1.11856,1.11877,10000000.0
2007-07-30 16:04:00,1.11841,1.1188,1.11819,1.11845,10200000.0
2007-07-30 16:05:00,1.11809,1.11828,1.11762,1.11825,43400000.0
2007-07-30 16:06:00,1.11779,1.11804,1.11779,1.11797,7400000.0
2007-07-30 16:07:00,1.11822,1.11868,1.11816,1.1186,18800000.0
2007-07-30 16:08:00,1.11922,1.11943,1.11888,1.1192,22600000.0
2007-07-30 16:09:00,1.11914,1.11953,1.11914,1.11935,21000000.0
2007-07-30 16:10:00,1.11898,1.11914,1.11845,1.11877,11200000.0
2007-07-30 16:11:00,1.11846,1.11846,1.11801,1.11816,8200000.0
2007-07-30 16:12:00,1.11847,1.11847,1.11807,1.11843,24000000.0
2007-07-30 16:13:00,1.11853,1.11853,1.11834,1.1184,5000000.0
2007-07-30 16:14:00,1.11822,1.11841,1.11813,1.11836,28400000.0
2007-07-30 16:15:00,1.11843,1.11856,1.11822,1.11822,15800000.0
2007-07-30 16:16:00,1.11822,1.11874,1.11822,1.11853,13400000.0
2007-07-30 16:17:00,1.11847,1.11881,1.1183,1.11852,18200000.0
2007-07-30 16:18:00,1.11834,1.11863,1.11821,1.11863,11000000.0
2007-07-30 16:19:00,1.11847,1.11851,1.11822,1.11823,18000000.0
2007-07-30 16:20:00,1.11872,1.11872,1.11819,1.11819,13800000.0
2007-07-30 16:21:00,1.11808,1.11808,1.11775,1.11775,11400000.0
2007-07-30 16:22:00,1.11791,1.11791,1.11781,1.11781,16000000.0
2007-07-30 16:23:00,1.11797,1.11812,1.11762,1.11768,11200000.0
2007-07-30 16:24:00,1.11766,1.11795,1.11737,1.11757,11400000.0
2007-07-30 16:25:00,1.11675,1.11723,1.11675,1.11717,20800000.0
2007-07-30 16:26:00,1.1172,1.11725,1.11698,1.11701,12800000.0
2007-07-30 16:27:00,1.11704,1.11728,1.11704,1.11713,26000000.0
2007-07-30 16:28:00,1.11722,1.11722,1.11672,1.11672,10800000.0
2007-07-30 16:29:00,1.11645,1.11696,1.11645,1.11696,20000000.0
2007-07-30 16:30:00,1.11663,1.11689,1.11649,1.11683,18400000.0
2007-07-30 16:31:00,1.11637,1.1168,1.11637,1.11677,26000000.0
2007-07-30 16:32:00,1.11702,1.11727,1.11674,1.11691,14400000.0
2007-07-30 16:33:00,1.11653,1.11681,1.11653,1.11671,22200000.0
2007-07-30 16:34:00,1.11707,1.11728,1.11676,1.11727,17400000.0
2007-07-30 16:35:00,1.11758,1.11758,1.11662,1.11662,11800000.0
2007-07-30 16:36:00,1.1169,1.11732,1.1169,1.11732,12000000.0
2007-07-30 16:37:00,1.11722,1.11737,1.11711,1.11711,15400000.0
2007-07-30 16:38:00,1.11693,1.11738,1.11659,1.11659,18200000.0
2007-07-30 16:39:00,1.11685,1.11727,1.11685,1.11727,14200000.0
2007-07-30 16:40:00,1.11706,1.1174,1.11655,1.1174,10800000.0
2007-07-30 16:41:00,1.11709,1.11753,1.11709,1.11735,20000000.0
2007-07-30 16:42:00,1.11725,1.11728,1.1169,1.117,19800000.0
2007-07-30 16:43:00,1.11698,1.11715,1.11682,1.11682,24000000.0
2007-07-30 16:44:00,1.11729,1.11758,1.1172,1.1173,13200000.0
2007-07-30 16:45:00,1.11733,1.11759,1.11716,1.11724,14600000.0
2007-07-30 16:46:00,1.11716,1.11728,1.117,1.11713,8400000.0
2007-07-30 16:47:00,1.11689,1.11696,1.11653,1.11653,27400000.0
2007-07-30 16:48:00,1.11637,1.117,1.1161,1.1161,14200000.0
2007-07-30 16:49:00,1.11636,1.11688,1.11636,1.11665,26400000.0
2007-07-30 16:50:00,1.11671,1.11702,1.11638,1.11702,20000000.0
2007-07-30 16:51:00,1.11634,1.1167,1.11632,1.11637,16600000.0
2007-07-30 16:52:00,1.11656,1.11675,1.11625,1.11635,18000000.0
2007-07-30 16:53:00,1.11646,1.11712,1.11646,1.11699,14000000.0
2007-07-30 16:54:00,1.11654,1.11686,1.11629,1.11644,20200000.0
2007-07-30 16:55:00,1.11654,1.1168,1.11654,1.11665,27000000.0
2007-07-30 16:56:00,1.11642,1.11661,1.11635,1.11659,20000000.0
2007-07-30 16:57:00,1.11622,1.11635,1.11586,1.11621,25600000.0
2007-07-30 16:58:00,1.11652,1.11652,1.11561,1.11595,21800000.0
2007-07-30 16:59:00,1.11621,1.11621,1.11564,1.11593,30000000.0
2007-07-30 17:00:00,1.11539,1.11603,1.11528,1.11558,12400000.0
2007-07-30 17:01:00,1.11602,1.11611,1.11579,1.11593,13200000.0
2007-07-30 17:02:00,1.11582,1.11592,1.11542,1.11556,13600000.0
2007-07-30 17:03:00,1.11583,1.11605,1.11583,1.11585,9400000.0
2007-07-30 17:04:00,1.11577,1.11608,1.11552,1.11552,19800000.0
2007-07-30 17:05:00,1.11589,1.11589,1.11545,1.11557,11600000.0
2007-07-30 17:06:00,1.11571,1.11586,1.11546,1.11568,15400000.0
2007-07-30 17:07:00,1.11579,1.116,1.11578,1.11592,11800000.0
2007-07-30 17:08:00,1.11578,1.11603,1.11575,1.11603,19600000.0
2007-07-30 17:09:00,1.11595,1.11595,1.11567,1.11582,20000000.0
2007-07-30 17:10:00,1.11572,1.11617,1.11561,1.11568,14200000.0
2007-07-30 17:11:00,1.11595,1.11595,1.11528,1.11575,10400000.0
2007-07-30 17:12:00,1.11513,1.11572,1.11506,1.11536,15000000.0
2007-07-30 17:13:00,1.11521,1.11521,1.11478,1.11511,8200000.0
2007-07-30 17:14:00,1.11487,1.11492,1.11461,1.11474,17600000.0
2007-07-30 17:15:00,1.11476,1.1152,1.11476,1.1152,18800000.0
2007-07-30 17:16:00,1.11493,1.1154,1.11488,1.11503,14400000.0
2007-07-30 17:17:00,1.11534,1.11561,1.11496,1.11496,16400000.0
2007-07-30 17:18:00,1.1147,1.11515,1.11441,1.11486,16800000.0
2007-07-30 17:19:00,1.1149,1.11545,1.1149,1.11524,29000000.0
2007-07-30 17:20:00,1.11505,1.11505,1.11423,1.11423,5600000.0
2007-07-30 17:21:00,1.11409,1.11445,1.11393,1.11421,23200000.0
2007-07-30 17:22:00,1.11451,1.11455,1.11429,1.11429,17200000.0
2007-07-30 17:23:00,1.11496,1.11572,1.11496,1.11551,17800000.0
2007-07-30 17:24:00,1.11568,1.11586,1.1153,1.11579,14000000.0
2007-07-30 17:25:00,1.11607,1.11629,1.11569,1.11569,17000000.0
2007-07-30 17:26:00,1.11584,1.1161,1.11549,1.11549,25200000.0
2007-07-30 17:27:00,1.11536,1.1158,1.11535,1.11535,19000000.0
2007-07-30 17:28:00,1.11549,1.1157,1.11543,1.11558,12400000.0
2007-07-30 17:29:00,1.1158,1.11604,1.11554,1.11604,16000000.0
2007-07-30 17:30:00,1.11578,1.11642,1.11573,1.11582,10800000.0
2007-07-30 17:31:00,1.11579,1.11631,1.11579,1.11615,17400000.0
2007-07-30 17:32:00,1.11649,1.11649,1.11607,1.11607,10200000.0
2007-07-30 17:33:00,1.1158,1.11607,1.11571,1.11607,10000000.0
2007-07-30 17:34:00,1.1155,1.11556,1.11461,1.11495,11600000.0
2007-07-30 17:35:00,1.11484,1.11525,1.1147,1.11496,23800000.0
2007-07-30 17:36:00,1.11511,1.11532,1.11491,1.11505,17600000.0
2007-07-30 17:37:00,1.11558,1.11558,1.11514,1.11514,16200000.0
2007-07-30 17:38:00,1.11526,1.11566,1.1147,1.11474,25600000.0
2007-07-30 17:39:00,1.11509,1.11509,1.11439,1.11467,16200000.0
2007-07-30 17:40:00,1.11434,1.11434,1.11402,1.11402,18200000.0
2007-07-30 17:41:00,1.11418,1.11443,1.11383,1.11418,14400000.0
2007-07-30 17:42:00,1.11449,1.11472,1.11431,1.11431,19000000.0
2007-07-30 17:43:00,1.11482,1.11514,1.1147,1.11491,12200000.0
2007-07-30 17:44:00,1.11482,1.1154,1.11482,1.11525,10600000.0
2007-07-30 17:45:00,1.11527,1.11534,1.11457,1.11507,25600000.0
2007-07-30 17:46:00,1.11526,1.11545,1.11496,1.11534,9400000.0
2007-07-30 17:47:00,1.11527,1.1157,1.11519,1.11519,18400000.0
2007-07-30 17:48:00,1.11556,1.11568,1.11551,1.11551,13600000.0
2007-07-30 17:49:00,1.11538,1.1154,1.11504,1.1154,15400000.0
2007-07-30 17:50:00,1.11561,1.11577,1.11548,1.11558,16200000.0
2007-07-30 17:51:00,1.11574,1.11601,1.11559,1.11587,19000000.0
2007-07-30 17:52:00,1.11576,1.11603,1.11517,1.11528,15400000.0
2007-07-30 17:53:00,1.11521,1.11576,1.11482,1.11543,11400000.0
2007-07-30 17:54:00,1.11514,1.11514,1.1149,1.11509,11400000.0
2007-07-30 17:55:00,1.11522,1.11565,1.11475,1.11475,18800000.0
2007-07-30 17:56:00,1.11484,1.11538,1.11468,1.11484,14600000.0
2007-07-30 17:57:00,1.11517,1.11541,1.11517,1.11535,16200000.0
2007-07-30 17:58:00,1.11534,1.11572,1.11509,1.11545,10800000.0
2007-07-30 17:59:00,1.11542,1.11543,1.11486,1.11527,22400000.0
2007-07-30 18:00:00,1.11521,1.11534,1.11502,1.11521,16600000.0
2007-07-30 18:01:00,1.11521,1.11547,1.11515,1.11547,8800000.0
2007-07-30 18:02:00,1.11582,1.11616,1.11554,1.11585,8800000.0
2007-07-30 18:03:00,1.11544,1.11552,1.11538,1.11545,9400000.0
2007-07-30 18:04:00,1.11537,1.11589,1.11537,1.11548,11600000.0
2007-07-30 18:05:00,1.11556,1.11574,1.11532,1.11536,22400000.0
2007-07-30 18:06:00,1.11575,1.11575,1.11506,1.11567,18800000.0
2007-07-30 18:07:00,1.11553,1.11553,1.11501,1.11543,13200000.0
2007-07-30 18:08:00,1.11551,1.11576,1.11545,1.11553,12200000.0
2007-07-30 18:09:00,1.11588,1.11588,1.11496,1.11516,21000000.0
2007-07-30 18:10:00,1.11515,1.11529,1.11461,1.11461,26600000.0
2007-07-30 18:11:00,1.11429,1.11476,1.11427,1.11476,14600000.0
2007-07-30 18:12:00,1.11439,1.11458,1.11426,1.11426,8800000.0
2007-07-30 18:13:00,1.11411,1.11423,1.11357,1.11412,14600000.0
2007-07-30 18:14:00,1.11415,1.11415,1.11387,1.11387,9400000.0
2007-07-30 18:15:00,1.11468,1.11468,1.11394,1.11411,13600000.0
2007-07-30 18:16:00,1.11436,1.11463,1.11411,1.11418,14200000.0
2007-07-30 18:17:00,1.11399,1.11425,1.11399,1.11417,12200000.0
2007-07-30 18:18:00,1.11403,1.11439,1.11403,1.11439,7600000.0
2007-07-30 18:19:00,1.1145,1.1147,1.1145,1.1145,21200000.0
2007-07-30 18:21:00,1.1143,1.1143,1.11383,1.11402,21200000.0
2007-07-30 18:22:00,1.11414,1.11429,1.11412,1.11412,31800000.0
2007-07-30 18:23:00,1.11406,1.11461,1.11403,1.1142,10000000.0
2007-07-30 18:24:00,1.11395,1.11415,1.11391,1.1141,15400000.0
2007-07-30 18:25:00,1.11376,1.11428,1.11335,1.11428,19000000.0
2007-07-30 18:26:00,1.11407,1.1144,1.11407,1.11432,18000000.0
2007-07-30 18:27:00,1.11467,1.11472,1.11438,1.1144,13400000.0
2007-07-30 18:28:00,1.115,1.115,1.11381,1.11381,14600000.0
2007-07-30 18:29:00,1.11427,1.11464,1.11415,1.11438,19400000.0
2007-07-30 18:30:00,1.11442,1.11456,1.1144,1.11453,17800000.0
2007-07-30 18:31:00,1.11473,1.11482,1.11432,1.11439,20200000.0
2007-07-30 18:32:00,1.11433,1.11445,1.11433,1.11433,14400000.0
2007-07-30 18:33:00,1.1147,1.1147,1.1147,1.1147,13200000.0
2007-07-30 18:34:00,1.1141,1.11436,1.1141,1.11436,13200000.0
2007-07-30 18:35:00,1.1149,1.1149,1.1149,1.1149,31400000.0
2007-07-30 18:36:00,1.1144,1.11474,1.11439,1.11465,31400000.0
2007-07-30 18:37:00,1.1145,1.11499,1.1145,1.11469,17600000.0
2007-07-30 18:38:00,1.11443,1.11443,1.11408,1.11418,11400000.0
2007-07-30 18:39:00,1.11393,1.11446,1.11381,1.11401,13600000.0
2007-07-30 18:40:00,1.11377,1.11377,1.11309,1.11352,21200000.0
2007-07-30 18:41:00,1.11362,1.1139,1.11348,1.11357,14800000.0
2007-07-30 18:42:00,1.11399,1.11399,1.11361,1.11364,14600000.0
2007-07-30 18:43:00,1.11423,1.11442,1.11373,1.11428,16400000.0
2007-07-30 18:44:00,1.11377,1.11419,1.11356,1.11403,19800000.0
2007-07-30 18:45:00,1.11431,1.11446,1.11412,1.11442,12000000.0
2007-07-30 18:46:00,1.1144,1.11494,1.1144,1.11473,15400000.0
2007-07-30 18:47:00,1.11453,1.1149,1.11433,1.11456,12200000.0
2007-07-30 18:48:00,1.11488,1.11497,1.11471,1.11482,16400000.0
2007-07-30 18:49:00,1.11448,1.11471,1.11434,1.11436,14800000.0
2007-07-30 18:50:00,1.11422,1.11471,1.11364,1.1139,46800000.0
2007-07-30 18:51:00,1.11431,1.11451,1.11411,1.1142,19800000.0
2007-07-30 18:52:00,1.11403,1.11434,1.114,1.11429,18200000.0
2007-07-30 18:53:00,1.11434,1.11434,1.11396,1.11411,16800000.0
2007-07-30 18:54:00,1.1139,1.11447,1.11371,1.11413,26600000.0
2007-07-30 18:55:00,1.11417,1.11442,1.11417,1.11422,18400000.0
2007-07-30 18:56:00,1.11344,1.1138,1.11344,1.11369,15400000.0
2007-07-30 18:57:00,1.11388,1.11404,1.11304,1.11304,25800000.0
2007-07-30 18:58:00,1.11331,1.11369,1.11326,1.11337,19800000.0
2007-07-30 18:59:00,1.1133,1.11371,1.1133,1.11361,10800000.0
2007-07-30 19:00:00,1.11344,1.11362,1.11344,1.11362,8000000.0
2007-07-30 19:01:00,1.1142,1.11435,1.11401,1.11435,23800000.0
2007-07-30 19:02:00,1.11439,1.11491,1.11439,1.11471,12400000.0
2007-07-30 19:03:00,1.11498,1.11516,1.11465,1.11487,6200000.0
2007-07-30 19:04:00,1.11547,1.11567,1.11499,1.11567,20600000.0
2007-07-30 19:05:00,1.11524,1.11524,1.11504,1.11504,8200000.0
2007-07-30 19:06:00,1.11527,1.1154,1.11464,1.1154,11800000.0
2007-07-30 19:07:00,1.11603,1.11609,1.11549,1.1156,24400000.0
2007-07-30 19:08:00,1.11548,1.11548,1.11471,1.11471,28800000.0
2007-07-30 19:09:00,1.11479,1.11492,1.1147,1.11492,13600000.0
2007-07-30 19:10:00,1.11503,1.11503,1.11463,1.11473,14800000.0
2007-07-30 19:11:00,1.115,1.11509,1.11485,1.11508,9200000.0
2007-07-30 19:12:00,1.11519,1.11605,1.11519,1.11546,49200000.0
2007-07-30 19:13:00,1.11516,1.11543,1.11516,1.11527,11400000.0
2007-07-30 19:14:00,1.11553,1.11564,1.11553,1.11556,12000000.0
2007-07-30 19:15:00,1.11569,1.11569,1.1155,1.1155,10800000.0
2007-07-30 19:16:00,1.11551,1.11558,1.11524,1.11524,28800000.0
2007-07-30 19:17:00,1.11561,1.11568,1.11531,1.1155,18800000.0
2007-07-30 19:18:00,1.11521,1.11585,1.1152,1.11553,14600000.0
2007-07-30 19:19:00,1.116,1.11613,1.11584,1.1161,24200000.0
2007-07-30 19:20:00,1.11603,1.11632,1.11568,1.11574,10600000.0
2007-07-30 19:21:00,1.11569,1.11601,1.11559,1.11583,13000000.0
2007-07-30 19:22:00,1.11602,1.11617,1.11601,1.11601,8800000.0
2007-07-30 19:23:00,1.11629,1.11629,1.11602,1.11609,12600000.0
2007-07-30 19:24:00,1.11629,1.11645,1.11601,1.11606,20600000.0
2007-07-30 19:25:00,1.11654,1.11684,1.11622,1.11654,20600000.0
2007-07-30 19:26:00,1.11615,1.11631,1.11573,1.11611,23400000.0
2007-07-30 19:27:00,1.11702,1.11702,1.11648,1.11669,19400000.0
2007-07-30 19:28:00,1.11629,1.11713,1.11629,1.11696,12400000.0
2007-07-30 19:29:00,1.1178,1.1178,1.11706,1.11706,15000000.0
2007-07-30 19:30:00,1.11738,1.11746,1.11683,1.11723,17000000.0
2007-07-30 19:31:00,1.11672,1.11719,1.11672,1.1168,15600000.0
2007-07-30 19:32:00,1.11695,1.11703,1.11678,1.11678,16000000.0
2007-07-30 19:33:00,1.11691,1.11717,1.11652,1.11678,17400000.0
2007-07-30 19:34:00,1.11669,1.11698,1.11655,1.11698,17200000.0
2007-07-30 19:35:00,1.11673,1.11717,1.11666,1.1169,21800000.0
2007-07-30 19:36:00,1.11683,1.11683,1.11636,1.11636,11600000.0
2007-07-30 19:37:00,1.11681,1.11716,1.11666,1.11716,6200000.0
2007-07-30 19:38:00,1.11686,1.11732,1.1168,1.11701,22800000.0
2007-07-30 19:39:00,1.11677,1.11682,1.11595,1.11675,21200000.0
2007-07-30 19:40:00,1.11661,1.11717,1.11637,1.11651,20000000.0
2007-07-30 19:41:00,1.11649,1.11675,1.11649,1.11655,14600000.0
2007-07-30 19:42:00,1.11681,1.11705,1.11652,1.11677,9400000.0
2007-07-30 19:43:00,1.11688,1.11721,1.11651,1.11659,13400000.0
2007-07-30 19:44:00,1.11647,1.11695,1.11632,1.11652,21200000.0
2007-07-30 19:45:00,1.11643,1.11653,1.1162,1.11633,21600000.0
2007-07-30 19:46:00,1.11619,1.1167,1.11619,1.11651,27600000.0
2007-07-30 19:47:00,1.11638,1.11638,1.11592,1.11593,11200000.0
2007-07-30 19:48:00,1.11597,1.11623,1.11591,1.11623,14800000.0
2007-07-30 19:49:00,1.11592,1.11633,1.1159,1.1159,10800000.0
2007-07-30 19:50:00,1.11591,1.11624,1.11504,1.11591,16200000.0
2007-07-30 19:51:00,1.11566,1.11629,1.11545,1.11575,20600000.0
2007-07-30 19:52:00,1.11553,1.11567,1.11553,1.11567,3200000.0
2007-07-30 19:53:00,1.11575,1.1164,1.11575,1.11594,32000000.0
2007-07-30 19:54:00,1.11527,1.11616,1.11527,1.11603,16400000.0
2007-07-30 19:55:00,1.11634,1.1169,1.11634,1.11669,11800000.0
2007-07-30 19:56:00,1.11652,1.11665,1.11628,1.11628,13000000.0
2007-07-30 19:57:00,1.11649,1.11668,1.11642,1.11668,21000000.0
2007-07-30 19:58:00,1.11664,1.11715,1.11664,1.11686,19000000.0
2007-07-30 19:59:00,1.11659,1.11702,1.11659,1.11694,11200000.0
2007-07-30 20:00:00,1.11676,1.11692,1.11647,1.11679,17200000.0
2007-07-30 20:01:00,1.11633,1.11633,1.11622,1.11626,8800000.0
2007-07-30 20:02:00,1.1166,1.1167,1.11645,1.11645,6800000.0
2007-07-30 20:03:00,1.11674,1.11689,1.11628,1.1166,33400000.0
2007-07-30 20:04:00,1.11672,1.11675,1.11635,1.11635,26600000.0
2007-07-30 20:05:00,1.11673,1.11681,1.11629,1.11681,18600000.0
2007-07-30 20:06:00,1.11652,1.11663,1.11646,1.11646,7800000.0
2007-07-30 20:07:00,1.11634,1.11674,1.11634,1.11666,20200000.0
2007-07-30 20:08:00,1.11644,1.1166,1.11617,1.11646,18200000.0
2007-07-30 20:09:00,1.11644,1.11671,1.11644,1.11671,2600000.0
2007-07-30 20:10:00,1.1172,1.1172,1.1172,1.1172,11600000.0
2007-07-30 20:11:00,1.1166,1.1169,1.11651,1.11679,11600000.0
2007-07-30 20:12:00,1.11678,1.1171,1.11649,1.11649,12800000.0
2007-07-30 20:13:00,1.11687,1.11717,1.11656,1.11657,14600000.0
2007-07-30 20:14:00,1.11662,1.11685,1.11652,1.11659,22600000.0
2007-07-30 20:15:00,1.11704,1.1171,1.1167,1.1171,12400000.0
2007-07-30 20:16:00,1.11654,1.11697,1.11654,1.1167,21600000.0
2007-07-30 20:18:00,1.11683,1.11713,1.11674,1.11689,22600000.0
2007-07-30 20:20:00,1.11682,1.11696,1.11645,1.11645,13800000.0
2007-07-30 20:21:00,1.11667,1.11697,1.11667,1.11679,16000000.0
2007-07-30 20:22:00,1.11662,1.11683,1.11637,1.1166,39200000.0
2007-07-30 20:23:00,1.117,1.1172,1.117,1.1172,19800000.0
2007-07-30 20:24:00,1.11674,1.11674,1.11603,1.11648,19800000.0
2007-07-30 20:25:00,1.11615,1.1164,1.11615,1.11627,7400000.0
2007-07-30 20:26:00,1.11649,1.11655,1.11602,1.1163,15200000.0
2007-07-30 20:27:00,1.1165,1.11703,1.1165,1.11657,13400000.0
2007-07-30 20:28:00,1.11641,1.11641,1.11623,1.11623,3200000.0
2007-07-30 20:29:00,1.11681,1.11681,1.11645,1.11681,11600000.0
2007-07-30 20:30:00,1.11669,1.11743,1.11669,1.11683,28000000.0
2007-07-30 20:31:00,1.11648,1.11707,1.11646,1.11646,12000000.0
2007-07-30 20:32:00,1.11687,1.1174,1.11675,1.11682,24400000.0
2007-07-30 20:33:00,1.11621,1.11685,1.11621,1.11685,9000000.0
2007-07-30 20:34:00,1.117,1.117,1.1164,1.1168,11600000.0
2007-07-30 20:35:00,1.1161,1.1164,1.1161,1.1164,11600000.0
2007-07-30 20:36:00,1.11634,1.11634,1.11587,1.11591,7400000.0
2007-07-30 20:37:00,1.11602,1.11647,1.11602,1.11618,12800000.0
2007-07-30 20:38:00,1.11611,1.11617,1.1158,1.11601,10600000.0
2007-07-30 20:39:00,1.1163,1.1165,1.11616,1.11626,9800000.0
2007-07-30 20:40:00,1.11649,1.11672,1.11627,1.11647,12200000.0
2007-07-30 20:41:00,1.116,1.11652,1.11581,1.11581,20600000.0
2007-07-30 20:42:00,1.11585,1.11611,1.11567,1.11585,18000000.0
2007-07-30 20:43:00,1.11585,1.11588,1.11561,1.11561,26800000.0
2007-07-30 20:44:00,1.1157,1.11585,1.1157,1.11585,3600000.0
2007-07-30 20:45:00,1.11599,1.11599,1.11508,1.11536,17200000.0
2007-07-30 20:46:00,1.1162,1.1162,1.1161,1.1161,19000000.0
2007-07-30 20:47:00,1.11552,1.11572,1.1153,1.1153,19000000.0
2007-07-30 20:48:00,1.116,1.1162,1.1157,1.1158,10600000.0
2007-07-30 20:49:00,1.11526,1.11526,1.11477,1.11522,10600000.0
2007-07-30 20:50:00,1.11525,1.11538,1.11497,1.11507,11400000.0
2007-07-30 20:51:00,1.11519,1.11519,1.11484,1.11498,14800000.0
2007-07-30 20:52:00,1.11502,1.11502,1.11456,1.11456,8600000.0
2007-07-30 20:53:00,1.11458,1.11469,1.1145,1.11468,14000000.0
2007-07-30 20:54:00,1.11425,1.11461,1.11411,1.1145,18000000.0
2007-07-30 20:55:00,1.11463,1.1147,1.11443,1.11446,12400000.0
2007-07-30 20:56:00,1.11472,1.11472,1.1142,1.11425,18200000.0
2007-07-30 20:57:00,1.11432,1.11458,1.11422,1.11422,18800000.0
2007-07-30 20:58:00,1.11418,1.11421,1.11409,1.11409,7400000.0
2007-07-30 20:59:00,1.11391,1.11423,1.11388,1.11423,10200000.0
2007-07-30 21:00:00,1.1142,1.11434,1.11379,1.11423,9600000.0
2007-07-30 21:01:00,1.11428,1.11431,1.11397,1.11405,15200000.0
2007-07-30 21:02:00,1.11398,1.11419,1.11379,1.11379,15200000.0
2007-07-30 21:03:00,1.1139,1.1139,1.11361,1.11361,4200000.0
2007-07-30 21:04:00,1.1133,1.11352,1.11303,1.11303,24800000.0
2007-07-30 21:05:00,1.11348,1.11388,1.11346,1.11372,25000000.0
2007-07-30 21:06:00,1.11378,1.114,1.11378,1.11391,12200000.0
2007-07-30 21:07:00,1.11446,1.11446,1.11395,1.11414,16600000.0
2007-07-30 21:08:00,1.11435,1.11435,1.11356,1.1138,14600000.0
2007-07-30 21:09:00,1.1138,1.11419,1.1138,1.11418,16800000.0
2007-07-30 21:10:00,1.11403,1.11427,1.11371,1.11407,17600000.0
2007-07-30 21:11:00,1.11395,1.11419,1.11386,1.11399,17400000.0
2007-07-30 21:12:00,1.11419,1.11441,1.11402,1.11441,22200000.0
2007-07-30 21:13:00,1.11449,1.11449,1.11407,1.11434,14000000.0
2007-07-30 21:14:00,1.11452,1.11452,1.11414,1.1143,17000000.0
2007-07-30 21:15:00,1.11438,1.1145,1.11401,1.1142,20800000.0
2007-07-30 21:16:00,1.1142,1.11492,1.1142,1.11475,10600000.0
2007-07-30 21:17:00,1.11491,1.11506,1.11473,1.11478,26200000.0
2007-07-30 21:18:00,1.11496,1.11539,1.11489,1.11501,9800000.0
2007-07-30 21:19:00,1.11449,1.11492,1.11431,1.11492,14800000.0
2007-07-30 21:20:00,1.11422,1.11434,1.11397,1.11421,10600000.0
2007-07-30 21:21:00,1.11398,1.11398,1.11392,1.11392,5000000.0
2007-07-30 21:22:00,1.11378,1.11411,1.11378,1.11395,8600000.0
2007-07-30 21:23:00,1.11377,1.1142,1.11367,1.11375,13200000.0
2007-07-30 21:24:00,1.11389,1.11398,1.11363,1.11372,22600000.0
2007-07-30 21:25:00,1.11413,1.11431,1.11411,1.11431,6600000.0
2007-07-30 21:26:00,1.11393,1.11476,1.11393,1.11476,13400000.0
2007-07-30 21:27:00,1.11396,1.11434,1.11396,1.11434,12800000.0
2007-07-30 21:28:00,1.11434,1.11445,1.11423,1.11445,16400000.0
2007-07-30 21:29:00,1.1142,1.11453,1.11418,1.11428,10800000.0
2007-07-30 21:30:00,1.11412,1.11417,1.11411,1.11411,7000000.0
2007-07-30 21:31:00,1.1136,1.11418,1.11331,1.11418,13400000.0
2007-07-30 21:32:00,1.11382,1.11437,1.1136,1.11437,13800000.0
2007-07-30 21:33:00,1.11399,1.11418,1.11399,1.11405,9000000.0
2007-07-30 21:34:00,1.1145,1.11483,1.11447,1.11479,29400000.0
2007-07-30 21:35:00,1.11478,1.1152,1.11469,1.11507,14400000.0
2007-07-30 21:36:00,1.11477,1.11481,1.11451,1.11455,49600000.0
2007-07-30 21:37:00,1.1145,1.11509,1.1145,1.11494,4200000.0
2007-07-30 21:38:00,1.11532,1.11533,1.11496,1.11504,13400000.0
2007-07-30 21:39:00,1.11421,1.11499,1.11421,1.11486,11200000.0
2007-07-30 21:40:00,1.11468,1.11505,1.11452,1.11505,16000000.0
2007-07-30 21:41:00,1.11512,1.11525,1.115,1.11508,14800000.0
2007-07-30 21:42:00,1.11498,1.11499,1.11484,1.11499,9600000.0
2007-07-30 21:43:00,1.11462,1.11494,1.11462,1.11486,13400000.0
2007-07-30 21:44:00,1.11504,1.11553,1.11504,1.11507,20800000.0
2007-07-30 21:45:00,1.11523,1.11533,1.11511,1.11529,18600000.0
2007-07-30 21:46:00,1.11466,1.11506,1.11453,1.11495,29600000.0
2007-07-30 21:47:00,1.11468,1.11506,1.11468,1.11504,21600000.0
2007-07-30 21:48:00,1.11556,1.11567,1.11529,1.11567,3600000.0
2007-07-30 21:49:00,1.11526,1.11556,1.11497,1.11497,9400000.0
2007-07-30 21:51:00,1.11467,1.11509,1.11467,1.11503,28200000.0
2007-07-30 21:52:00,1.11509,1.11523,1.11471,1.11523,14400000.0
2007-07-30 21:53:00,1.11506,1.11525,1.11443,1.11443,15000000.0
2007-07-30 21:54:00,1.11467,1.11474,1.11456,1.11474,7200000.0
2007-07-30 21:55:00,1.11467,1.11489,1.11467,1.11483,8000000.0
2007-07-30 21:56:00,1.11522,1.11539,1.11482,1.11502,11200000.0
2007-07-30 21:57:00,1.11505,1.1152,1.11485,1.1152,11200000.0
2007-07-30 21:58:00,1.11501,1.11574,1.11501,1.11544,13200000.0
2007-07-30 21:59:00,1.11507,1.11507,1.11475,1.11507,10000000.0
2007-07-30 22:00:00,1.1157,1.1157,1.1157,1.1157,13200000.0
2007-07-30 22:01:00,1.1149,1.11492,1.11463,1.11492,13200000.0
2007-07-30 22:02:00,1.11533,1.11533,1.11498,1.11531,15800000.0
2007-07-30 22:03:00,1.11489,1.11504,1.11481,1.11504,11600000.0
2007-07-30 22:04:00,1.1149,1.115,1.11471,1.11471,13000000.0
2007-07-30 22:05:00,1.11533,1.11533,1.11479,1.11509,14800000.0
2007-07-30 22:06:00,1.11524,1.11552,1.11511,1.11552,9800000.0
2007-07-30 22:07:00,1.11502,1.1152,1.11502,1.11506,13800000.0
2007-07-30 22:08:00,1.11515,1.1153,1.11488,1.11494,7600000.0
2007-07-30 22:09:00,1.11511,1.11532,1.11511,1.1153,4800000.0
2007-07-30 22:10:00,1.11536,1.11559,1.11515,1.11529,26600000.0
2007-07-30 22:11:00,1.11463,1.11466,1.11436,1.11456,10400000.0
2007-07-30 22:12:00,1.1153,1.1153,1.1151,1.1151,16400000.0
2007-07-30 22:13:00,1.11506,1.11506,1.11433,1.1148,16400000.0
2007-07-30 22:14:00,1.11464,1.11464,1.11459,1.11459,5000000.0
2007-07-30 22:15:00,1.11425,1.11458,1.11425,1.1145,9000000.0
2007-07-30 22:17:00,1.11456,1.11456,1.11445,1.11445,4800000.0
2007-07-30 22:19:00,1.11434,1.11451,1.11434,1.11451,3600000.0
2007-07-30 22:20:00,1.1151,1.1151,1.1151,1.1151,3000000.0
2007-07-30 22:22:00,1.11466,1.11466,1.11451,1.11463,3000000.0
2007-07-30 22:23:00,1.11419,1.11467,1.11419,1.11467,2600000.0
2007-07-30 22:24:00,1.11459,1.11459,1.11409,1.11409,22200000.0
2007-07-30 22:25:00,1.11446,1.11446,1.11416,1.11438,13000000.0
2007-07-30 22:26:00,1.11454,1.11459,1.11426,1.11438,16600000.0
2007-07-30 22:27:00,1.11464,1.11471,1.11421,1.11471,9200000.0
2007-07-30 22:28:00,1.11465,1.11515,1.11465,1.11515,17400000.0
2007-07-30 22:29:00,1.11535,1.11559,1.11498,1.11543,16000000.0
2007-07-30 22:30:00,1.11491,1.11533,1.11453,1.11533,17600000.0
2007-07-30 22:31:00,1.11503,1.11537,1.11503,1.11537,17800000.0
2007-07-30 22:32:00,1.11511,1.11553,1.11492,1.11533,12600000.0
2007-07-30 22:33:00,1.11458,1.11473,1.11443,1.11443,24200000.0
2007-07-30 22:34:00,1.11425,1.11437,1.11411,1.11417,15000000.0
2007-07-30 22:35:00,1.11419,1.11512,1.11419,1.11512,14200000.0
2007-07-30 22:36:00,1.11483,1.11494,1.11472,1.11494,6600000.0
2007-07-30 22:37:00,1.11468,1.11468,1.11459,1.11459,4200000.0
2007-07-30 22:38:00,1.11422,1.11487,1.11415,1.11415,14000000.0
2007-07-30 22:39:00,1.11433,1.11451,1.11417,1.11429,15000000.0
2007-07-30 22:40:00,1.11413,1.11502,1.11413,1.11465,18600000.0
2007-07-30 22:41:00,1.1154,1.1154,1.1154,1.1154,12400000.0
2007-07-30 22:42:00,1.1147,1.11472,1.11427,1.11468,12400000.0
2007-07-30 22:43:00,1.11479,1.11479,1.11442,1.11452,12200000.0
2007-07-30 22:44:00,1.1142,1.11451,1.11414,1.11414,10200000.0
2007-07-30 22:45:00,1.11398,1.11435,1.11398,1.11407,14400000.0
2007-07-30 22:46:00,1.11402,1.11453,1.11402,1.11404,8600000.0
2007-07-30 22:47:00,1.11429,1.11429,1.11411,1.11411,9000000.0
2007-07-30 22:48:00,1.11403,1.11403,1.11336,1.11337,10000000.0
2007-07-30 22:49:00,1.11384,1.11384,1.11346,1.11354,21400000.0
2007-07-30 22:50:00,1.11359,1.11383,1.11338,1.11376,12600000.0
2007-07-30 22:51:00,1.11367,1.11406,1.11367,1.11406,13000000.0
2007-07-30 22:52:00,1.11405,1.11405,1.11333,1.11333,18600000.0
2007-07-30 22:53:00,1.11314,1.11333,1.11298,1.11314,18400000.0
2007-07-30 22:54:00,1.11339,1.11351,1.1131,1.11323,14200000.0
2007-07-30 22:55:00,1.1134,1.11356,1.11298,1.11335,13200000.0
2007-07-30 22:56:00,1.11327,1.1135,1.11327,1.1134,5200000.0
2007-07-30 22:57:00,1.11315,1.11354,1.11305,1.11354,11400000.0
2007-07-30 22:58:00,1.11333,1.11358,1.11333,1.11351,11600000.0
2007-07-30 22:59:00,1.11358,1.11411,1.11342,1.11342,16000000.0
2007-07-30 23:00:00,1.11412,1.11412,1.11357,1.11381,11600000.0
2007-07-30 23:01:00,1.11387,1.11387,1.11319,1.11333,22600000.0
2007-07-30 23:02:00,1.1139,1.1141,1.1138,1.114,25000000.0
2007-07-30 23:03:00,1.11326,1.11341,1.11301,1.11325,25000000.0
2007-07-30 23:04:00,1.11344,1.11349,1.11307,1.11323,13800000.0
2007-07-30 23:05:00,1.11312,1.11326,1.1131,1.11326,6800000.0
2007-07-30 23:06:00,1.11298,1.11358,1.11286,1.11358,19600000.0
2007-07-30 23:07:00,1.11358,1.11392,1.11357,1.11378,28200000.0
2007-07-30 23:08:00,1.11398,1.11421,1.11391,1.11414,10600000.0
2007-07-30 23:09:00,1.11379,1.1138,1.1135,1.1135,16000000.0
2007-07-30 23:10:00,1.11352,1.11385,1.11347,1.11382,5800000.0
2007-07-30 23:11:00,1.11342,1.11373,1.11342,1.11373,8800000.0
2007-07-30 23:12:00,1.11354,1.11371,1.11347,1.11351,12800000.0
2007-07-30 23:13:00,1.11339,1.11379,1.11326,1.11345,17000000.0
2007-07-30 23:14:00,1.11338,1.11386,1.11338,1.11386,7200000.0
2007-07-30 23:15:00,1.1141,1.1141,1.11397,1.11397,4000000.0
2007-07-30 23:16:00,1.11395,1.11435,1.11378,1.11435,15400000.0
2007-07-30 23:17:00,1.11402,1.11402,1.11398,1.11398,2600000.0
2007-07-30 23:18:00,1.1137,1.11405,1.11349,1.11371,11000000.0
2007-07-30 23:19:00,1.11351,1.11376,1.11344,1.11344,26000000.0
2007-07-30 23:20:00,1.1141,1.1143,1.1141,1.1143,16600000.0
2007-07-30 23:21:00,1.11367,1.11397,1.11355,1.11397,16600000.0
2007-07-30 23:22:00,1.11377,1.11418,1.11369,1.11369,8400000.0
2007-07-30 23:23:00,1.11366,1.11392,1.11359,1.11372,16000000.0
2007-07-30 23:24:00,1.11359,1.11424,1.11345,1.11345,8400000.0
2007-07-30 23:25:00,1.11374,1.11374,1.11356,1.11369,14000000.0
2007-07-30 23:26:00,1.1141,1.11445,1.11355,1.11377,27200000.0
2007-07-30 23:27:00,1.11364,1.11396,1.11314,1.11373,22600000.0
2007-07-30 23:28:00,1.1137,1.1137,1.11339,1.1134,6200000.0
2007-07-30 23:29:00,1.11328,1.11328,1.11282,1.11282,7200000.0
2007-07-30 23:30:00,1.11312,1.11312,1.11282,1.11284,7800000.0
2007-07-30 23:31:00,1.11314,1.11319,1.11271,1.11285,8800000.0
2007-07-30 23:32:00,1.11279,1.11309,1.11252,1.11308,21000000.0
2007-07-30 23:33:00,1.11328,1.11328,1.11272,1.11272,24400000.0
2007-07-30 23:34:00,1.11338,1.11366,1.11326,1.11351,20600000.0
2007-07-30 23:35:00,1.11326,1.11353,1.11312,1.11327,17200000.0
2007-07-30 23:36:00,1.11345,1.11352,1.11341,1.11341,27400000.0
2007-07-30 23:37:00,1.11347,1.11347,1.11296,1.11309,12000000.0
2007-07-30 23:38:00,1.11322,1.11322,1.11307,1.11315,7400000.0
2007-07-30 23:39:00,1.11295,1.11334,1.11295,1.11315,8600000.0
2007-07-30 23:40:00,1.11339,1.1136,1.11301,1.1136,10400000.0
2007-07-30 23:41:00,1.11353,1.11374,1.11304,1.11323,12000000.0
2007-07-30 23:42:00,1.11305,1.11351,1.11305,1.11351,11800000.0
2007-07-30 23:43:00,1.11341,1.11394,1.11335,1.11366,15800000.0
2007-07-30 23:44:00,1.11353,1.11366,1.11339,1.1135,9200000.0
2007-07-30 23:45:00,1.113,1.11314,1.11287,1.11314,10200000.0
2007-07-30 23:46:00,1.11316,1.11353,1.11308,1.11308,13000000.0
2007-07-30 23:47:00,1.11301,1.11313,1.11286,1.11298,10600000.0
2007-07-30 23:48:00,1.11324,1.11356,1.11324,1.11348,12800000.0
2007-07-30 23:49:00,1.11344,1.1137,1.11339,1.1136,23800000.0
2007-07-30 23:50:00,1.11326,1.11375,1.11326,1.11345,16400000.0
2007-07-30 23:51:00,1.1135,1.11375,1.1135,1.11357,22800000.0
2007-07-30 23:52:00,1.11352,1.11374,1.11332,1.11374,11200000.0
2007-07-30 23:53:00,1.11388,1.11388,1.11332,1.11344,12200000.0
2007-07-30 23:54:00,1.113,1.11319,1.11222,1.11222,13800000.0
2007-07-30 23:55:00,1.1124,1.11306,1.11227,1.11306,18000000.0
2007-07-30 23:56:00,1.1131,1.11336,1.113,1.11306,18000000.0
2007-07-30 23:57:00,1.11275,1.11305,1.11258,1.11287,17800000.0
2007-07-30 23:58:00,1.11277,1.11303,1.11269,1.11302,15800000.0
2007-07-30 23:59:00,1.11227,1.1132,1.11227,1.1132,10800000.0
2007-07-31 00:00:00,1.11313,1.11313,1.1127,1.11279,9800000.0
2007-07-31 00:01:00,1.11298,1.11308,1.11266,1.1127,17800000.0
2007-07-31 00:02:00,1.11342,1.11342,1.11283,1.11283,18200000.0
2007-07-31 00:03:00,1.11259,1.11287,1.11232,1.11232,15600000.0
2007-07-31 00:04:00,1.1129,1.11296,1.11238,1.1126,9400000.0
2007-07-31 00:05:00,1.1126,1.1126,1.11248,1.1126,4800000.0
2007-07-31 00:06:00,1.11266,1.11266,1.11226,1.11249,17600000.0
2007-07-31 00:07:00,1.11279,1.1128,1.11247,1.1128,14200000.0
2007-07-31 00:08:00,1.11249,1.11301,1.11249,1.11298,9200000.0
2007-07-31 00:09:00,1.1125,1.11278,1.11221,1.11278,11200000.0
2007-07-31 00:10:00,1.11262,1.1132,1.11254,1.11254,9600000.0
2007-07-31 00:11:00,1.11313,1.11338,1.11271,1.11314,23800000.0
2007-07-31 00:12:00,1.11315,1.11364,1.11315,1.11324,8800000.0
2007-07-31 00:13:00,1.11329,1.11358,1.11295,1.11295,22800000.0
2007-07-31 00:14:00,1.1131,1.11366,1.1131,1.11336,17000000.0
2007-07-31 00:15:00,1.11348,1.11364,1.11328,1.11338,16200000.0
2007-07-31 00:16:00,1.11316,1.11324,1.11292,1.11312,22200000.0
2007-07-31 00:17:00,1.11316,1.11316,1.11264,1.1129,16400000.0
2007-07-31 00:18:00,1.11274,1.11294,1.11226,1.11226,12600000.0
2007-07-31 00:19:00,1.11284,1.11339,1.11284,1.11339,24400000.0
2007-07-31 00:20:00,1.11342,1.11346,1.1128,1.11338,8400000.0
2007-07-31 00:21:00,1.11341,1.11342,1.1131,1.11342,13000000.0
2007-07-31 00:22:00,1.11347,1.11347,1.1131,1.11321,20000000.0
2007-07-31 00:23:00,1.1131,1.11332,1.11284,1.11284,13800000.0
2007-07-31 00:24:00,1.11355,1.11355,1.11324,1.11333,21000000.0
2007-07-31 00:25:00,1.11331,1.11336,1.11301,1.11301,10000000.0
2007-07-31 00:26:00,1.11314,1.11329,1.11285,1.113,9200000.0
2007-07-31 00:27:00,1.1129,1.11335,1.11287,1.1129,12600000.0
2007-07-31 00:28:00,1.11288,1.11336,1.11284,1.11284,13800000.0
2007-07-31 00:29:00,1.11265,1.11298,1.11265,1.11298,2600000.0
2007-07-31 00:30:00,1.11294,1.11312,1.11266,1.11312,13200000.0
2007-07-31 00:31:00,1.11309,1.1132,1.11267,1.11267,13800000.0
2007-07-31 00:32:00,1.11244,1.11309,1.11234,1.11279,14200000.0
2007-07-31 00:33:00,1.11279,1.11279,1.11249,1.11268,23400000.0
2007-07-31 00:34:00,1.1127,1.11293,1.11249,1.11249,10000000.0
2007-07-31 00:35:00,1.11327,1.11344,1.11278,1.11313,24000000.0
2007-07-31 00:36:00,1.11299,1.11299,1.11263,1.11263,24400000.0
2007-07-31 00:37:00,1.11287,1.1133,1.11243,1.1133,16600000.0
2007-07-31 00:38:00,1.11279,1.11298,1.11266,1.11271,18200000.0
2007-07-31 00:39:00,1.11328,1.11348,1.11305,1.11346,19400000.0
2007-07-31 00:40:00,1.11319,1.11389,1.11318,1.11345,21000000.0
2007-07-31 00:41:00,1.11306,1.11312,1.11265,1.11276,9000000.0
2007-07-31 00:42:00,1.1131,1.1131,1.1131,1.1131,9600000.0
2007-07-31 00:43:00,1.11242,1.11252,1.11223,1.11223,9600000.0
2007-07-31 00:44:00,1.11248,1.11283,1.11235,1.11264,15600000.0
2007-07-31 00:45:00,1.11261,1.11287,1.1126,1.11287,11600000.0
2007-07-31 00:46:00,1.11264,1.11301,1.11264,1.11287,16000000.0
2007-07-31 00:47:00,1.11301,1.11318,1.11262,1.11262,24400000.0
2007-07-31 00:48:00,1.11287,1.11287,1.11239,1.11243,12800000.0
2007-07-31 00:49:00,1.11253,1.11277,1.11214,1.11239,27000000.0
2007-07-31 00:50:00,1.11241,1.11265,1.11209,1.1124,29400000.0
2007-07-31 00:51:00,1.11224,1.11245,1.112,1.11228,10000000.0
2007-07-31 00:52:00,1.11218,1.11244,1.11215,1.11231,12800000.0
2007-07-31 00:53:00,1.11257,1.11294,1.11242,1.11276,13000000.0
2007-07-31 00:54:00,1.11257,1.11257,1.11203,1.11216,18600000.0
2007-07-31 00:55:00,1.11195,1.11237,1.11173,1.11207,11800000.0
2007-07-31 00:56:00,1.11223,1.11266,1.11182,1.11239,27600000.0
2007-07-31 00:57:00,1.11249,1.11258,1.11225,1.11258,18200000.0
2007-07-31 00:58:00,1.11241,1.11306,1.11226,1.1126,20200000.0
2007-07-31 00:59:00,1.11234,1.11301,1.11195,1.11195,11600000.0
2007-07-31 01:00:00,1.11212,1.11276,1.1121,1.11234,11400000.0
2007-07-31 01:01:00,1.1123,1.11248,1.11221,1.11237,17000000.0
2007-07-31 01:02:00,1.1124,1.11286,1.11218,1.11259,31400000.0
2007-07-31 01:03:00,1.11248,1.11289,1.11222,1.11229,26800000.0
2007-07-31 01:04:00,1.11227,1.11246,1.11202,1.11239,34800000.0
2007-07-31 01:05:00,1.11258,1.11289,1.11258,1.11275,15400000.0
2007-07-31 01:06:00,1.11264,1.11319,1.11246,1.11246,13200000.0
2007-07-31 01:07:00,1.11271,1.11327,1.11271,1.11304,10800000.0
2007-07-31 01:08:00,1.11254,1.1129,1.11254,1.1127,22200000.0
2007-07-31 01:09:00,1.113,1.113,1.11235,1.1126,26000000.0
2007-07-31 01:10:00,1.11282,1.11317,1.11249,1.11275,30000000.0
2007-07-31 01:11:00,1.11276,1.11332,1.11258,1.11332,10600000.0
2007-07-31 01:12:00,1.11253,1.1132,1.11253,1.1128,10000000.0
2007-07-31 01:13:00,1.11279,1.11289,1.11229,1.11258,19800000.0
2007-07-31 01:14:00,1.11289,1.11312,1.1126,1.11309,20800000.0
2007-07-31 01:15:00,1.11335,1.11365,1.11321,1.11334,22800000.0
2007-07-31 01:16:00,1.11316,1.11349,1.11288,1.11316,14400000.0
2007-07-31 01:17:00,1.11289,1.11391,1.11288,1.11377,12200000.0
2007-07-31 01:18:00,1.11383,1.11383,1.11278,1.11278,20200000.0
2007-07-31 01:19:00,1.11282,1.11319,1.11251,1.1129,16800000.0
2007-07-31 01:20:00,1.11302,1.11337,1.11296,1.11307,11000000.0
2007-07-31 01:21:00,1.11291,1.11317,1.11245,1.11317,11800000.0
2007-07-31 01:22:00,1.11296,1.11342,1.11286,1.1132,17800000.0
2007-07-31 01:23:00,1.11316,1.11328,1.11306,1.11309,7400000.0
2007-07-31 01:24:00,1.11318,1.11336,1.11297,1.1131,12400000.0
2007-07-31 01:25:00,1.11314,1.11331,1.11283,1.11326,26800000.0
2007-07-31 01:26:00,1.11317,1.11335,1.11282,1.11335,10200000.0
2007-07-31 01:27:00,1.1133,1.1137,1.1133,1.11363,17000000.0
2007-07-31 01:28:00,1.11405,1.11406,1.11347,1.11347,17200000.0
2007-07-31 01:29:00,1.11363,1.1139,1.11338,1.1135,16400000.0
2007-07-31 01:30:00,1.11366,1.11384,1.11309,1.1137,22200000.0
2007-07-31 01:31:00,1.11422,1.11422,1.11341,1.11341,12400000.0
2007-07-31 01:32:00,1.1137,1.11386,1.11346,1.11386,12000000.0
2007-07-31 01:33:00,1.1144,1.1144,1.1144,1.1144,21800000.0
2007-07-31 01:34:00,1.11405,1.11405,1.11375,1.11375,21800000.0
2007-07-31 01:35:00,1.11389,1.11431,1.11382,1.11382,12000000.0
2007-07-31 01:36:00,1.11397,1.11434,1.11379,1.11379,14800000.0
2007-07-31 01:37:00,1.11365,1.11395,1.11344,1.11344,9000000.0
2007-07-31 01:38:00,1.11399,1.11413,1.11367,1.11386,11800000.0
2007-07-31 01:39:00,1.11397,1.11408,1.11374,1.11374,18000000.0
2007-07-31 01:40:00,1.11376,1.1138,1.11366,1.1138,13800000.0
2007-07-31 01:41:00,1.11371,1.11382,1.1134,1.11381,27200000.0
2007-07-31 01:42:00,1.11387,1.11387,1.11306,1.11306,10600000.0
2007-07-31 01:43:00,1.11366,1.11398,1.11333,1.11379,7800000.0
2007-07-31 01:44:00,1.11477,1.11509,1.11451,1.11451,13600000.0
2007-07-31 01:45:00,1.11477,1.11489,1.11457,1.11463,20600000.0
2007-07-31 01:46:00,1.11421,1.1143,1.11348,1.11348,20400000.0
2007-07-31 01:47:00,1.11355,1.11388,1.11339,1.11388,13400000.0
2007-07-31 01:48:00,1.11357,1.11357,1.1131,1.11312,17200000.0
2007-07-31 01:49:00,1.11366,1.11366,1.11281,1.11317,36000000.0
2007-07-31 01:50:00,1.11302,1.11302,1.1126,1.11285,15200000.0
2007-07-31 01:51:00,1.11288,1.11327,1.11271,1.11271,13200000.0
2007-07-31 01:52:00,1.11265,1.11276,1.11245,1.11248,23600000.0
2007-07-31 01:53:00,1.11259,1.11282,1.1125,1.11274,19400000.0
2007-07-31 01:54:00,1.11251,1.11251,1.112,1.11214,11000000.0
2007-07-31 01:55:00,1.11236,1.11306,1.11229,1.1128,19400000.0
2007-07-31 01:56:00,1.11271,1.11289,1.11222,1.11222,14600000.0
2007-07-31 01:57:00,1.11219,1.1127,1.11219,1.11245,8200000.0
2007-07-31 01:58:00,1.11262,1.11326,1.11262,1.1131,18800000.0
2007-07-31 01:59:00,1.11321,1.11332,1.11316,1.11316,26800000.0
2007-07-31 02:00:00,1.11332,1.11378,1.11315,1.11378,17000000.0
2007-07-31 02:01:00,1.11335,1.11341,1.11315,1.11339,18200000.0
2007-07-31 02:02:00,1.11349,1.11397,1.11338,1.11397,11200000.0
2007-07-31 02:03:00,1.11369,1.1139,1.11366,1.1139,13200000.0
2007-07-31 02:04:00,1.11374,1.11417,1.11363,1.11363,10000000.0
2007-07-31 02:05:00,1.1135,1.1135,1.11314,1.11319,10800000.0
2007-07-31 02:06:00,1.11316,1.11316,1.11269,1.11293,16000000.0
2007-07-31 02:07:00,1.11247,1.11283,1.11247,1.11283,10000000.0
2007-07-31 02:08:00,1.11269,1.11316,1.11264,1.11279,23600000.0
2007-07-31 02:09:00,1.11279,1.1128,1.11262,1.11262,13000000.0
2007-07-31 02:10:00,1.1124,1.11301,1.1124,1.11279,14200000.0
2007-07-31 02:11:00,1.11283,1.11305,1.11252,1.11288,10600000.0
2007-07-31 02:12:00,1.11262,1.11293,1.11251,1.11251,12000000.0
2007-07-31 02:13:00,1.11235,1.1129,1.11205,1.1129,9400000.0
2007-07-31 02:14:00,1.1126,1.11308,1.1126,1.11291,26800000.0
2007-07-31 02:15:00,1.1128,1.11321,1.11275,1.11321,17200000.0
2007-07-31 02:16:00,1.11342,1.11351,1.11314,1.11331,7800000.0
2007-07-31 02:17:00,1.1136,1.11364,1.11298,1.11298,22600000.0
2007-07-31 02:18:00,1.11358,1.1136,1.11336,1.11336,12400000.0
2007-07-31 02:19:00,1.1135,1.11406,1.1135,1.11373,10200000.0
2007-07-31 02:20:00,1.1136,1.11408,1.11357,1.11408,9400000.0
2007-07-31 02:21:00,1.11399,1.11442,1.11382,1.11382,18400000.0
2007-07-31 02:22:00,1.11393,1.11401,1.11392,1.114,12800000.0
2007-07-31 02:23:00,1.1141,1.1148,1.1141,1.11429,19400000.0
2007-07-31 02:24:00,1.11467,1.11467,1.11395,1.11431,16600000.0
2007-07-31 02:25:00,1.11446,1.11472,1.11443,1.11453,10000000.0
2007-07-31 02:26:00,1.11496,1.11496,1.11429,1.11429,22600000.0
2007-07-31 02:27:00,1.11465,1.11491,1.11465,1.11474,10800000.0
2007-07-31 02:28:00,1.11464,1.11472,1.11446,1.11447,12800000.0
2007-07-31 02:29:00,1.11438,1.11461,1.11423,1.11461,6800000.0
2007-07-31 02:30:00,1.11458,1.11458,1.11362,1.11362,12800000.0
2007-07-31 02:31:00,1.11453,1.11485,1.11447,1.11485,10000000.0
2007-07-31 02:32:00,1.11482,1.11509,1.11448,1.11448,14000000.0
2007-07-31 02:33:00,1.11445,1.11464,1.11417,1.11423,12200000.0
2007-07-31 02:34:00,1.1143,1.11437,1.11408,1.1142,12200000.0
2007-07-31 02:35:00,1.11397,1.11495,1.11397,1.11438,11400000.0
2007-07-31 02:36:00,1.11495,1.11495,1.11471,1.11478,21000000.0
2007-07-31 02:37:00,1.11458,1.11487,1.11451,1.11473,15600000.0
2007-07-31 02:38:00,1.11469,1.11522,1.11448,1.11476,27600000.0
2007-07-31 02:39:00,1.11529,1.11557,1.11507,1.11528,16200000.0
2007-07-31 02:40:00,1.11527,1.11539,1.11485,1.11485,26200000.0
2007-07-31 02:41:00,1.11475,1.11525,1.11443,1.11443,22400000.0
2007-07-31 02:42:00,1.115,1.11541,1.11478,1.11485,16800000.0
2007-07-31 02:43:00,1.11505,1.11514,1.11482,1.1149,20200000.0
2007-07-31 02:44:00,1.11547,1.11547,1.11457,1.11498,18200000.0
2007-07-31 02:45:00,1.11509,1.11509,1.11463,1.11464,30000000.0
2007-07-31 02:46:00,1.1149,1.1149,1.11457,1.11479,24600000.0
2007-07-31 02:47:00,1.11488,1.11515,1.11454,1.11515,23800000.0
2007-07-31 02:48:00,1.11473,1.11509,1.11466,1.11466,13600000.0
2007-07-31 02:49:00,1.1147,1.11497,1.11466,1.11477,14200000.0
2007-07-31 02:50:00,1.11467,1.1147,1.11442,1.11466,30600000.0
2007-07-31 02:51:00,1.11459,1.1149,1.11433,1.11455,16800000.0
2007-07-31 02:52:00,1.11456,1.11456,1.11441,1.11441,3200000.0
2007-07-31 02:53:00,1.11422,1.11486,1.11422,1.11486,10400000.0
2007-07-31 02:54:00,1.11445,1.11519,1.11435,1.11471,14800000.0
2007-07-31 02:55:00,1.11456,1.11464,1.11404,1.11432,18800000.0
2007-07-31 02:56:00,1.11402,1.11424,1.114,1.11424,22600000.0
2007-07-31 02:57:00,1.11441,1.11441,1.11391,1.11439,12600000.0
2007-07-31 02:58:00,1.11451,1.11487,1.11451,1.11487,6200000.0
2007-07-31 02:59:00,1.11482,1.11482,1.11442,1.11449,24400000.0
2007-07-31 03:00:00,1.11446,1.11486,1.11428,1.11443,18200000.0
2007-07-31 03:01:00,1.11537,1.11545,1.11493,1.11511,9600000.0
2007-07-31 03:02:00,1.11518,1.11529,1.11472,1.11475,29800000.0
2007-07-31 03:03:00,1.11448,1.11511,1.11448,1.11506,25600000.0
2007-07-31 03:04:00,1.11498,1.11543,1.11498,1.11543,26200000.0
2007-07-31 03:05:00,1.11447,1.11518,1.11447,1.11492,9800000.0
2007-07-31 03:06:00,1.11518,1.11558,1.11491,1.1151,24000000.0
2007-07-31 03:07:00,1.11523,1.11523,1.11437,1.11459,20000000.0
2007-07-31 03:08:00,1.11461,1.11464,1.1141,1.11454,8400000.0
2007-07-31 03:09:00,1.11402,1.11431,1.11359,1.11359,31000000.0
2007-07-31 03:10:00,1.11409,1.11409,1.1139,1.1139,2600000.0
2007-07-31 03:11:00,1.11433,1.11433,1.1135,1.11384,13600000.0
2007-07-31 03:12:00,1.1136,1.11394,1.11354,1.11354,21400000.0
2007-07-31 03:13:00,1.11377,1.1141,1.11361,1.1141,15000000.0
2007-07-31 03:14:00,1.11404,1.11404,1.11329,1.11329,18600000.0
2007-07-31 03:15:00,1.11391,1.11452,1.11391,1.11412,14200000.0
2007-07-31 03:16:00,1.11473,1.11485,1.11439,1.11446,16200000.0
2007-07-31 03:17:00,1.11453,1.11494,1.11445,1.11451,12000000.0
2007-07-31 03:18:00,1.11424,1.11471,1.11419,1.11471,11000000.0
2007-07-31 03:19:00,1.11464,1.11504,1.11446,1.11461,23600000.0
2007-07-31 03:20:00,1.11457,1.11479,1.11434,1.11448,8200000.0
2007-07-31 03:21:00,1.11479,1.1149,1.11428,1.11437,18200000.0
2007-07-31 03:22:00,1.11462,1.11504,1.11439,1.11452,31400000.0
2007-07-31 03:23:00,1.11415,1.11483,1.11415,1.11447,13400000.0
2007-07-31 03:24:00,1.11479,1.11479,1.11414,1.11439,30400000.0
2007-07-31 03:25:00,1.1145,1.11487,1.11436,1.11487,11600000.0
2007-07-31 03:26:00,1.11449,1.11482,1.11424,1.11468,9200000.0
2007-07-31 03:27:00,1.11452,1.11452,1.11434,1.11434,4200000.0
2007-07-31 03:28:00,1.11428,1.11428,1.11337,1.11364,21000000.0
2007-07-31 03:29:00,1.11397,1.11426,1.11382,1.11389,8400000.0
2007-07-31 03:30:00,1.11455,1.11528,1.11455,1.11528,14800000.0
2007-07-31 03:31:00,1.11535,1.11604,1.11535,1.11581,13200000.0
2007-07-31 03:32:00,1.11563,1.11569,1.1153,1.11531,25400000.0
2007-07-31 03:33:00,1.11553,1.11586,1.11533,1.11576,16000000.0
2007-07-31 03:34:00,1.11567,1.11594,1.11549,1.11584,12400000.0
2007-07-31 03:35:00,1.11556,1.11605,1.11556,1.1158,10400000.0
2007-07-31 03:36:00,1.11636,1.11641,1.11593,1.11624,9000000.0
2007-07-31 03:37:00,1.11594,1.11624,1.11563,1.11575,15200000.0
2007-07-31 03:38:00,1.11548,1.11548,1.11529,1.11547,17400000.0
2007-07-31 03:39:00,1.11547,1.11577,1.11547,1.11565,11000000.0
2007-07-31 03:40:00,1.11584,1.11584,1.11548,1.11552,23800000.0
2007-07-31 03:41:00,1.11531,1.11577,1.11531,1.11565,13400000.0
2007-07-31 03:42:00,1.11589,1.11589,1.11557,1.11564,8000000.0
2007-07-31 03:43:00,1.11505,1.11534,1.115,1.11508,7400000.0
2007-07-31 03:44:00,1.11507,1.11517,1.11492,1.11506,19800000.0
2007-07-31 03:45:00,1.11494,1.11522,1.11494,1.11506,23200000.0
2007-07-31 03:46:00,1.11489,1.11583,1.11489,1.11583,17600000.0
2007-07-31 03:47:00,1.1158,1.1158,1.11532,1.11547,13400000.0
2007-07-31 03:48:00,1.11562,1.1159,1.11562,1.11578,20200000.0
2007-07-31 03:49:00,1.11593,1.11595,1.11572,1.11587,27400000.0
2007-07-31 03:50:00,1.11618,1.11618,1.11584,1.11584,10000000.0
2007-07-31 03:51:00,1.1156,1.11565,1.11532,1.11565,7400000.0
2007-07-31 03:52:00,1.11565,1.11578,1.11547,1.11547,15600000.0
2007-07-31 03:53:00,1.11601,1.11601,1.11516,1.11599,22600000.0
2007-07-31 03:54:00,1.11565,1.11566,1.11533,1.11533,11200000.0
2007-07-31 03:55:00,1.11533,1.11577,1.11533,1.11554,23400000.0
2007-07-31 03:56:00,1.11547,1.11587,1.1154,1.1157,21800000.0
2007-07-31 03:57:00,1.11561,1.11576,1.11538,1.11538,12600000.0
2007-07-31 03:58:00,1.11546,1.11586,1.11546,1.11551,15600000.0
2007-07-31 03:59:00,1.11469,1.11545,1.11469,1.11471,12200000.0
2007-07-31 04:00:00,1.11445,1.11491,1.1142,1.11426,15600000.0
2007-07-31 04:01:00,1.11489,1.11489,1.11456,1.11481,13400000.0
2007-07-31 04:02:00,1.11454,1.11473,1.11454,1.11473,14400000.0
2007-07-31 04:03:00,1.11514,1.1154,1.11477,1.11489,11600000.0
2007-07-31 04:04:00,1.11474,1.11477,1.11427,1.11427,14600000.0
2007-07-31 04:05:00,1.11404,1.11442,1.11393,1.11442,14800000.0
2007-07-31 04:06:00,1.11436,1.11488,1.11436,1.11446,10600000.0
2007-07-31 04:07:00,1.11482,1.11489,1.11449,1.11449,17400000.0
2007-07-31 04:08:00,1.11427,1.11477,1.11427,1.11477,15800000.0
2007-07-31 04:09:00,1.11505,1.11505,1.11434,1.11471,13200000.0
2007-07-31 04:10:00,1.11428,1.11449,1.11405,1.11431,20000000.0
2007-07-31 04:11:00,1.11443,1.11448,1.11424,1.11424,6200000.0
2007-07-31 04:12:00,1.11425,1.1144,1.11422,1.11426,12400000.0
2007-07-31 04:13:00,1.11437,1.11456,1.11423,1.11423,26600000.0
2007-07-31 04:14:00,1.11449,1.11489,1.11428,1.1145,12400000.0
2007-07-31 04:15:00,1.11412,1.1146,1.11402,1.1146,9800000.0
2007-07-31 04:16:00,1.11455,1.11475,1.11445,1.11457,7200000.0
2007-07-31 04:17:00,1.11492,1.11492,1.11435,1.11436,22800000.0
2007-07-31 04:18:00,1.1144,1.1147,1.11435,1.11442,12800000.0
2007-07-31 04:19:00,1.11445,1.11496,1.11411,1.11496,15400000.0
2007-07-31 04:20:00,1.11486,1.11495,1.11454,1.11465,15800000.0
2007-07-31 04:21:00,1.11467,1.11494,1.11464,1.11464,13200000.0
2007-07-31 04:22:00,1.11489,1.11502,1.11467,1.11488,15400000.0
2007-07-31 04:23:00,1.11487,1.11509,1.11465,1.11465,11600000.0
2007-07-31 04:24:00,1.1154,1.1155,1.1153,1.1154,18000000.0
2007-07-31 04:25:00,1.11481,1.11498,1.11481,1.11481,18000000.0
2007-07-31 04:26:00,1.11489,1.11535,1.11471,1.11479,15400000.0
2007-07-31 04:27:00,1.11496,1.11528,1.11487,1.11498,16200000.0
2007-07-31 04:28:00,1.11511,1.11536,1.11488,1.1151,26400000.0
2007-07-31 04:29:00,1.11506,1.11523,1.11504,1.11517,12800000.0
2007-07-31 04:30:00,1.11539,1.11539,1.11465,1.11507,22800000.0
2007-07-31 04:31:00,1.11496,1.11536,1.11493,1.11497,10400000.0
2007-07-31 04:32:00,1.115,1.115,1.11465,1.11486,17800000.0
2007-07-31 04:33:00,1.11491,1.11518,1.11482,1.11518,7600000.0
2007-07-31 04:34:00,1.1152,1.11536,1.1152,1.11536,16600000.0
2007-07-31 04:35:00,1.11533,1.11584,1.115,1.11584,23000000.0
2007-07-31 04:36:00,1.11535,1.11565,1.11535,1.11548,9000000.0
2007-07-31 04:37:00,1.11559,1.11579,1.11534,1.11534,12400000.0
2007-07-31 04:38:00,1.11525,1.11557,1.11525,1.11547,14000000.0
2007-07-31 04:39:00,1.11559,1.11559,1.11524,1.11544,18400000.0
2007-07-31 04:40:00,1.11533,1.11539,1.11503,1.11503,15400000.0
2007-07-31 04:41:00,1.11517,1.11539,1.11512,1.11512,12600000.0
2007-07-31 04:42:00,1.11497,1.1151,1.11487,1.11487,12400000.0
2007-07-31 04:43:00,1.11499,1.115,1.11488,1.11491,5800000.0
2007-07-31 04:44:00,1.1153,1.11544,1.11474,1.11487,27200000.0
2007-07-31 04:45:00,1.1154,1.1154,1.1153,1.1154,17800000.0
2007-07-31 04:46:00,1.11478,1.11507,1.11454,1.11486,17800000.0
2007-07-31 04:47:00,1.11469,1.11501,1.11469,1.11496,12800000.0
2007-07-31 04:48:00,1.11484,1.11497,1.1147,1.11475,12600000.0
2007-07-31 04:49:00,1.11495,1.11511,1.11444,1.11477,13400000.0
2007-07-31 04:50:00,1.11474,1.11478,1.11445,1.11445,10400000.0
2007-07-31 04:51:00,1.11473,1.11508,1.11464,1.11489,25600000.0
2007-07-31 04:52:00,1.11471,1.11514,1.11471,1.115,7600000.0
2007-07-31 04:53:00,1.11427,1.11527,1.11427,1.1149,29600000.0
2007-07-31 04:54:00,1.11531,1.11535,1.11479,1.11495,11200000.0
2007-07-31 04:55:00,1.11498,1.11526,1.11479,1.11487,11600000.0
2007-07-31 04:56:00,1.11457,1.11485,1.11437,1.11477,17600000.0
2007-07-31 04:57:00,1.11432,1.11439,1.11417,1.11439,11400000.0
2007-07-31 04:58:00,1.11461,1.11496,1.11443,1.1147,22600000.0
2007-07-31 04:59:00,1.11459,1.11504,1.11421,1.11495,14800000.0
2007-07-31 05:00:00,1.115,1.115,1.11464,1.11486,11000000.0
2007-07-31 05:01:00,1.11485,1.11541,1.11442,1.11541,19600000.0
2007-07-31 05:02:00,1.11508,1.11543,1.11494,1.11534,19400000.0
2007-07-31 05:03:00,1.11485,1.11522,1.11466,1.1148,12200000.0
2007-07-31 05:04:00,1.1154,1.1156,1.1154,1.1155,11400000.0
2007-07-31 05:05:00,1.11505,1.11525,1.11505,1.11511,11400000.0
2007-07-31 05:06:00,1.11484,1.11484,1.11451,1.11471,10000000.0
2007-07-31 05:07:00,1.11457,1.11488,1.11454,1.11488,16600000.0
2007-07-31 05:08:00,1.11525,1.11525,1.11476,1.11486,8600000.0
2007-07-31 05:09:00,1.11462,1.1149,1.11462,1.1149,13200000.0
2007-07-31 05:10:00,1.11485,1.11541,1.11463,1.11483,24000000.0
2007-07-31 05:11:00,1.11475,1.11493,1.11472,1.11493,8200000.0
2007-07-31 05:12:00,1.11508,1.11562,1.11508,1.11531,9000000.0
2007-07-31 05:13:00,1.11526,1.11543,1.11519,1.1154,8400000.0
2007-07-31 05:14:00,1.11521,1.11521,1.11476,1.11476,10600000.0
2007-07-31 05:15:00,1.11509,1.11551,1.11489,1.11504,11600000.0
2007-07-31 05:16:00,1.11467,1.11523,1.11467,1.11499,22800000.0
2007-07-31 05:17:00,1.1154,1.1154,1.1154,1.1154,20200000.0
2007-07-31 05:18:00,1.11505,1.11505,1.11491,1.11493,20200000.0
2007-07-31 05:19:00,1.1154,1.1154,1.1153,1.1154,14200000.0
2007-07-31 05:20:00,1.11508,1.11508,1.11464,1.11506,14200000.0
2007-07-31 05:21:00,1.11471,1.11471,1.11454,1.11454,2600000.0
2007-07-31 05:22:00,1.11468,1.11502,1.11468,1.11473,6800000.0
2007-07-31 05:23:00,1.11474,1.11474,1.11453,1.11453,12400000.0
2007-07-31 05:24:00,1.1145,1.11486,1.1144,1.1145,14400000.0
2007-07-31 05:25:00,1.11468,1.11468,1.11436,1.11448,12400000.0
2007-07-31 05:27:00,1.11475,1.11486,1.1146,1.11465,28000000.0
2007-07-31 05:28:00,1.11465,1.11481,1.11439,1.11442,11600000.0
2007-07-31 05:29:00,1.11466,1.11481,1.11421,1.11451,25000000.0
2007-07-31 05:30:00,1.11462,1.11518,1.11462,1.11472,26000000.0
2007-07-31 05:31:00,1.11485,1.11553,1.11485,1.11516,8400000.0
2007-07-31 05:32:00,1.11523,1.11539,1.11503,1.11528,9800000.0
2007-07-31 05:33:00,1.11537,1.11537,1.11501,1.1152,19200000.0
2007-07-31 05:34:00,1.11525,1.11525,1.11485,1.11494,4800000.0
2007-07-31 05:35:00,1.11476,1.1149,1.11465,1.11468,21400000.0
2007-07-31 05:36:00,1.11447,1.11447,1.11428,1.11435,7600000.0
2007-07-31 05:38:00,1.1149,1.1149,1.11425,1.1143,13800000.0
2007-07-31 05:39:00,1.11467,1.11467,1.11423,1.11458,18800000.0
2007-07-31 05:41:00,1.11463,1.11466,1.11434,1.11466,16600000.0
2007-07-31 05:42:00,1.11507,1.11507,1.11476,1.11477,32800000.0
2007-07-31 05:43:00,1.11459,1.11521,1.11451,1.11464,22400000.0
2007-07-31 05:44:00,1.1148,1.1149,1.1147,1.1148,22400000.0
2007-07-31 05:45:00,1.1145,1.1145,1.11399,1.11426,22400000.0
2007-07-31 05:47:00,1.11429,1.11464,1.11429,1.11436,19800000.0
2007-07-31 05:48:00,1.11429,1.11486,1.11429,1.1144,21800000.0
2007-07-31 05:49:00,1.11471,1.11471,1.1143,1.11434,10600000.0
2007-07-31 05:50:00,1.11457,1.11478,1.11441,1.11442,10200000.0
2007-07-31 05:51:00,1.11444,1.1149,1.11416,1.11436,9400000.0
2007-07-31 05:52:00,1.11436,1.11439,1.11383,1.11383,11000000.0
2007-07-31 05:53:00,1.11433,1.1145,1.11406,1.1145,13400000.0
2007-07-31 05:54:00,1.11439,1.11449,1.11439,1.11449,8200000.0
2007-07-31 05:55:00,1.11434,1.11434,1.11365,1.11388,16000000.0
2007-07-31 05:56:00,1.11371,1.11384,1.11343,1.11354,11400000.0
2007-07-31 05:57:00,1.1137,1.11399,1.11338,1.11399,26000000.0
2007-07-31 05:58:00,1.11386,1.11444,1.11379,1.11444,19600000.0
2007-07-31 05:59:00,1.11393,1.11417,1.11381,1.11417,17800000.0
2007-07-31 06:00:00,1.11469,1.11505,1.11445,1.11478,19000000.0
2007-07-31 06:01:00,1.11474,1.11476,1.11408,1.11455,17800000.0
2007-07-31 06:02:00,1.115,1.115,1.1148,1.1149,15600000.0
2007-07-31 06:03:00,1.11456,1.1148,1.1143,1.1148,15600000.0
2007-07-31 06:04:00,1.11425,1.11465,1.11425,1.11444,12600000.0
2007-07-31 06:05:00,1.11472,1.11488,1.11458,1.11464,18800000.0
2007-07-31 06:06:00,1.11454,1.11484,1.1143,1.11448,22400000.0
2007-07-31 06:07:00,1.11431,1.11451,1.11406,1.11451,13200000.0
2007-07-31 06:08:00,1.11454,1.11472,1.11427,1.1145,19600000.0
2007-07-31 06:09:00,1.11453,1.11454,1.1144,1.1144,8200000.0
2007-07-31 06:10:00,1.1149,1.1149,1.1147,1.1147,25000000.0
2007-07-31 06:11:00,1.11435,1.11452,1.11431,1.11436,25000000.0
2007-07-31 06:12:00,1.11439,1.11483,1.11435,1.11437,26000000.0
2007-07-31 06:13:00,1.11464,1.11467,1.11442,1.11461,17400000.0
2007-07-31 06:14:00,1.11437,1.1147,1.11437,1.11467,19400000.0
2007-07-31 06:15:00,1.11488,1.11509,1.11478,1.11496,18200000.0
2007-07-31 06:16:00,1.11486,1.11549,1.11445,1.11502,13000000.0
2007-07-31 06:17:00,1.11521,1.11521,1.11467,1.11488,25600000.0
2007-07-31 06:18:00,1.11481,1.11533,1.11481,1.11498,10800000.0
2007-07-31 06:19:00,1.11473,1.11495,1.1146,1.11495,9600000.0
2007-07-31 06:20:00,1.11478,1.11496,1.1146,1.1148,9400000.0
2007-07-31 06:21:00,1.11478,1.11515,1.1145,1.11467,20600000.0
2007-07-31 06:22:00,1.11453,1.11482,1.11447,1.11482,15600000.0
2007-07-31 06:23:00,1.11495,1.11515,1.11489,1.1151,10200000.0
2007-07-31 06:24:00,1.11519,1.11519,1.1144,1.11497,26600000.0
2007-07-31 06:25:00,1.1155,1.1155,1.1153,1.1153,25200000.0
2007-07-31 06:26:00,1.11518,1.11518,1.11468,1.11511,25200000.0
2007-07-31 06:27:00,1.11458,1.11497,1.11458,1.11497,11600000.0
2007-07-31 06:28:00,1.11535,1.11535,1.11474,1.1148,10800000.0
2007-07-31 06:29:00,1.11478,1.11498,1.11469,1.11497,15400000.0
2007-07-31 06:30:00,1.11524,1.11524,1.11477,1.11477,20000000.0
2007-07-31 06:31:00,1.11501,1.11552,1.11501,1.11523,20200000.0
2007-07-31 06:32:00,1.11504,1.11571,1.11504,1.11571,23000000.0
2007-07-31 06:33:00,1.11512,1.11525,1.11512,1.11525,4200000.0
2007-07-31 06:34:00,1.11485,1.11533,1.11483,1.11533,15800000.0
2007-07-31 06:35:00,1.11557,1.11557,1.11483,1.11504,16400000.0
2007-07-31 06:36:00,1.11497,1.11521,1.11468,1.11483,22200000.0
2007-07-31 06:37:00,1.11456,1.1149,1.11447,1.11447,8800000.0
2007-07-31 06:38:00,1.11449,1.11485,1.11436,1.11468,22600000.0
2007-07-31 06:39:00,1.1151,1.1151,1.1151,1.1151,17000000.0
2007-07-31 06:40:00,1.11445,1.11491,1.11445,1.11472,17000000.0
2007-07-31 06:41:00,1.11472,1.11498,1.11459,1.11459,19000000.0
2007-07-31 06:42:00,1.11515,1.11531,1.11445,1.11497,26400000.0
2007-07-31 06:43:00,1.11504,1.11515,1.11494,1.11501,20800000.0
2007-07-31 06:44:00,1.1155,1.1157,1.1155,1.1156,15200000.0
2007-07-31 06:45:00,1.11561,1.11564,1.11529,1.11534,15200000.0
2007-07-31 06:46:00,1.11537,1.11571,1.11496,1.11496,17800000.0
2007-07-31 06:47:00,1.11456,1.11511,1.11456,1.11511,19600000.0
2007-07-31 06:48:00,1.11524,1.11538,1.11512,1.11512,8200000.0
2007-07-31 06:49:00,1.11521,1.11523,1.11499,1.11509,16200000.0
2007-07-31 06:50:00,1.11521,1.11521,1.11495,1.11509,13200000.0
2007-07-31 06:51:00,1.11496,1.11551,1.1148,1.1153,10200000.0
2007-07-31 06:52:00,1.11487,1.11596,1.11487,1.11574,12000000.0
2007-07-31 06:53:00,1.11627,1.11669,1.11611,1.11611,23000000.0
2007-07-31 06:54:00,1.11607,1.11635,1.11599,1.11599,14600000.0
2007-07-31 06:55:00,1.1162,1.11627,1.11583,1.11603,27800000.0
2007-07-31 06:56:00,1.11592,1.11637,1.11592,1.11615,28600000.0
2007-07-31 06:57:00,1.11639,1.11642,1.11594,1.116,13400000.0
2007-07-31 06:58:00,1.11648,1.11743,1.11623,1.11706,21600000.0
2007-07-31 06:59:00,1.11725,1.11735,1.11704,1.11735,17400000.0
2007-07-31 07:00:00,1.11688,1.11769,1.11671,1.11696,19000000.0
2007-07-31 07:01:00,1.11723,1.11723,1.11689,1.11689,14800000.0
2007-07-31 07:02:00,1.1166,1.117,1.11659,1.11688,27600000.0
2007-07-31 07:03:00,1.11678,1.11678,1.11624,1.11634,25200000.0
2007-07-31 07:04:00,1.11679,1.11728,1.11679,1.11697,13600000.0
2007-07-31 07:05:00,1.11668,1.11684,1.11617,1.11634,20400000.0
2007-07-31 07:06:00,1.11664,1.11664,1.11632,1.11633,17200000.0
2007-07-31 07:07:00,1.11649,1.11666,1.11641,1.11658,18200000.0
2007-07-31 07:08:00,1.11674,1.11693,1.11639,1.11644,33400000.0
2007-07-31 07:09:00,1.11627,1.11664,1.11627,1.11664,17200000.0
2007-07-31 07:10:00,1.11675,1.11705,1.11675,1.11679,19800000.0
2007-07-31 07:11:00,1.11693,1.11695,1.11614,1.11661,23000000.0
2007-07-31 07:12:00,1.11652,1.1169,1.11645,1.1167,17600000.0
2007-07-31 07:13:00,1.11672,1.1169,1.11654,1.11675,31000000.0
2007-07-31 07:14:00,1.11711,1.11711,1.11682,1.11682,18200000.0
2007-07-31 07:15:00,1.11743,1.11768,1.11728,1.11744,28200000.0
2007-07-31 07:16:00,1.11705,1.11756,1.11692,1.11692,6600000.0
2007-07-31 07:17:00,1.11747,1.11785,1.11747,1.11765,12000000.0
2007-07-31 07:18:00,1.11764,1.11801,1.1176,1.11801,22400000.0
2007-07-31 07:19:00,1.1179,1.1179,1.1172,1.11759,12600000.0
2007-07-31 07:20:00,1.11781,1.11808,1.11767,1.11808,17400000.0
2007-07-31 07:21:00,1.11797,1.118,1.11753,1.11753,13000000.0
2007-07-31 07:22:00,1.11766,1.1179,1.11758,1.11767,18200000.0
2007-07-31 07:23:00,1.11751,1.11751,1.11706,1.11706,3200000.0
2007-07-31 07:24:00,1.11733,1.11742,1.11707,1.11707,10800000.0
2007-07-31 07:25:00,1.11716,1.11748,1.11701,1.11748,31400000.0
2007-07-31 07:26:00,1.11724,1.11751,1.11724,1.11751,24000000.0
2007-07-31 07:27:00,1.11747,1.1176,1.11717,1.11717,7600000.0
2007-07-31 07:28:00,1.11769,1.11769,1.11744,1.11744,3400000.0
2007-07-31 07:29:00,1.11722,1.11768,1.11714,1.11729,25000000.0
2007-07-31 07:30:00,1.11719,1.11769,1.11719,1.11756,29800000.0
2007-07-31 07:31:00,1.11746,1.11746,1.11676,1.11688,20400000.0
2007-07-31 07:32:00,1.11706,1.11737,1.11706,1.11728,30800000.0
2007-07-31 07:33:00,1.11741,1.11741,1.11686,1.11686,17600000.0
2007-07-31 07:34:00,1.11675,1.11744,1.1167,1.11744,17000000.0
2007-07-31 07:35:00,1.11694,1.11731,1.11657,1.11704,12200000.0
2007-07-31 07:36:00,1.11647,1.11688,1.11647,1.11688,22400000.0
2007-07-31 07:37:00,1.11683,1.11718,1.11629,1.11629,26600000.0
2007-07-31 07:38:00,1.11612,1.11654,1.11603,1.11605,21800000.0
2007-07-31 07:39:00,1.11652,1.11659,1.11626,1.11659,29400000.0
2007-07-31 07:40:00,1.11674,1.11688,1.11665,1.11676,16800000.0
2007-07-31 07:41:00,1.1166,1.11667,1.11599,1.11606,11200000.0
2007-07-31 07:42:00,1.11624,1.11624,1.11573,1.11591,13800000.0
2007-07-31 07:43:00,1.11592,1.11636,1.11592,1.11627,13000000.0
2007-07-31 07:44:00,1.11636,1.11666,1.11597,1.11623,16000000.0
2007-07-31 07:45:00,1.11616,1.11636,1.11616,1.11625,23400000.0
2007-07-31 07:46:00,1.11665,1.11665,1.11614,1.11643,16000000.0
2007-07-31 07:47:00,1.11653,1.11662,1.11616,1.1166,16400000.0
2007-07-31 07:48:00,1.11687,1.11687,1.11645,1.11661,23200000.0
2007-07-31 07:49:00,1.11689,1.11703,1.11652,1.11687,23600000.0
2007-07-31 07:50:00,1.11667,1.11691,1.11645,1.11661,34600000.0
2007-07-31 07:51:00,1.11655,1.11655,1.11619,1.11619,13400000.0
2007-07-31 07:52:00,1.1164,1.11642,1.11622,1.11629,8000000.0
2007-07-31 07:53:00,1.11641,1.11662,1.11617,1.11617,16400000.0
2007-07-31 07:54:00,1.11661,1.11703,1.11602,1.11649,30400000.0
2007-07-31 07:55:00,1.11615,1.1162,1.11596,1.11603,9400000.0
2007-07-31 07:56:00,1.11633,1.11653,1.11599,1.11613,21600000.0
2007-07-31 07:57:00,1.11613,1.11634,1.11595,1.11623,18400000.0
2007-07-31 07:58:00,1.11633,1.11665,1.11633,1.11639,12600000.0
2007-07-31 07:59:00,1.11658,1.11688,1.11636,1.11688,11000000.0
2007-07-31 08:00:00,1.11649,1.11718,1.11649,1.11666,13800000.0
2007-07-31 08:01:00,1.1168,1.11711,1.1168,1.11699,21800000.0
2007-07-31 08:02:00,1.11683,1.11719,1.11683,1.11713,20800000.0
2007-07-31 08:03:00,1.11696,1.11747,1.11696,1.11736,14200000.0
2007-07-31 08:04:00,1.11793,1.11793,1.11715,1.11749,12200000.0
2007-07-31 08:05:00,1.11743,1.11783,1.11728,1.11783,13200000.0
2007-07-31 08:06:00,1.11742,1.11768,1.11735,1.11744,23000000.0
2007-07-31 08:07:00,1.11771,1.11822,1.11767,1.11822,13000000.0
2007-07-31 08:08:00,1.11787,1.11819,1.11782,1.11782,24600000.0
2007-07-31 08:09:00,1.11803,1.11811,1.11782,1.11789,26400000.0
2007-07-31 08:10:00,1.11775,1.11834,1.11775,1.11786,12400000.0
2007-07-31 08:11:00,1.11773,1.11827,1.11773,1.11782,13200000.0
2007-07-31 08:12:00,1.11771,1.1178,1.11742,1.11761,12400000.0
2007-07-31 08:13:00,1.11766,1.11842,1.11766,1.11805,30400000.0
2007-07-31 08:14:00,1.11843,1.11843,1.11731,1.11763,14800000.0
2007-07-31 08:15:00,1.11756,1.11823,1.11756,1.11823,18200000.0
2007-07-31 08:16:00,1.11803,1.11826,1.11799,1.11809,24400000.0
2007-07-31 08:17:00,1.11783,1.11794,1.11749,1.11769,10200000.0
2007-07-31 08:18:00,1.11825,1.11825,1.11782,1.11816,16400000.0
2007-07-31 08:19:00,1.11778,1.11818,1.11762,1.11815,33600000.0
2007-07-31 08:20:00,1.11757,1.11803,1.1173,1.1173,22000000.0
2007-07-31 08:21:00,1.11769,1.11817,1.11769,1.118,13400000.0
2007-07-31 08:22:00,1.11732,1.11764,1.11723,1.11762,11800000.0
2007-07-31 08:23:00,1.11705,1.11772,1.11705,1.11772,23400000.0
2007-07-31 08:24:00,1.11841,1.11841,1.11795,1.11816,18800000.0
2007-07-31 08:25:00,1.11803,1.11834,1.11741,1.11741,12200000.0
2007-07-31 08:26:00,1.11765,1.118,1.11765,1.118,5400000.0
2007-07-31 08:27:00,1.11765,1.11778,1.11753,1.11778,12000000.0
2007-07-31 08:28:00,1.11748,1.11758,1.11729,1.11729,13000000.0
2007-07-31 08:29:00,1.1172,1.11749,1.11713,1.11724,14400000.0
2007-07-31 08:30:00,1.11743,1.11743,1.11695,1.11723,12200000.0
2007-07-31 08:31:00,1.11684,1.11706,1.1168,1.11683,22600000.0
2007-07-31 08:32:00,1.11669,1.11698,1.11648,1.11698,11600000.0
2007-07-31 08:33:00,1.11715,1.11728,1.11685,1.11685,12800000.0
2007-07-31 08:34:00,1.11683,1.11717,1.11683,1.11692,16400000.0
2007-07-31 08:35:00,1.11676,1.11749,1.11676,1.11711,9600000.0
2007-07-31 08:36:00,1.11723,1.11731,1.11683,1.11693,11800000.0
2007-07-31 08:37:00,1.11711,1.11711,1.11657,1.11687,22000000.0
2007-07-31 08:38:00,1.11683,1.11736,1.11646,1.11736,13800000.0
2007-07-31 08:39:00,1.11749,1.11749,1.11698,1.11705,18000000.0
2007-07-31 08:40:00,1.11667,1.11694,1.11667,1.11694,18400000.0
2007-07-31 08:41:00,1.11678,1.11687,1.11645,1.11687,38000000.0
2007-07-31 08:42:00,1.11716,1.11716,1.11665,1.11665,11800000.0
2007-07-31 08:43:00,1.11688,1.11701,1.11644,1.11644,17200000.0
2007-07-31 08:44:00,1.11669,1.11681,1.11647,1.11674,10800000.0
2007-07-31 08:45:00,1.11674,1.11698,1.11654,1.11654,10800000.0
2007-07-31 08:46:00,1.11674,1.11691,1.11653,1.11653,24400000.0
2007-07-31 08:47:00,1.11664,1.11702,1.1164,1.1164,18200000.0
2007-07-31 08:48:00,1.11635,1.11691,1.11621,1.11653,17600000.0
2007-07-31 08:49:00,1.11678,1.11692,1.11653,1.11686,11000000.0
2007-07-31 08:50:00,1.11655,1.11696,1.11655,1.11657,28400000.0
2007-07-31 08:51:00,1.11647,1.11671,1.11628,1.11628,74600000.0
2007-07-31 08:52:00,1.11636,1.11654,1.11591,1.11624,15400000.0
2007-07-31 08:53:00,1.11577,1.11618,1.11577,1.11582,11600000.0
2007-07-31 08:54:00,1.11602,1.11638,1.11587,1.11587,8200000.0
2007-07-31 08:55:00,1.1157,1.11596,1.11551,1.11556,20000000.0
2007-07-31 08:56:00,1.11566,1.11584,1.11533,1.11533,19400000.0
2007-07-31 08:57:00,1.1154,1.11561,1.11531,1.11561,26600000.0
2007-07-31 08:58:00,1.11578,1.11578,1.11522,1.11532,6800000.0
2007-07-31 08:59:00,1.11551,1.1157,1.11532,1.11539,17000000.0
2007-07-31 09:00:00,1.1151,1.11551,1.11497,1.11551,11600000.0
2007-07-31 09:01:00,1.11564,1.11611,1.11523,1.11535,17800000.0
2007-07-31 09:02:00,1.11546,1.1156,1.11514,1.11546,10600000.0
2007-07-31 09:03:00,1.11538,1.1154,1.11486,1.11539,21600000.0
2007-07-31 09:04:00,1.11532,1.11555,1.11474,1.11519,20600000.0
2007-07-31 09:05:00,1.11533,1.11575,1.11533,1.11549,18200000.0
2007-07-31 09:06:00,1.11551,1.11565,1.11482,1.11484,19600000.0
2007-07-31 09:07:00,1.11503,1.11532,1.11476,1.11511,20800000.0
2007-07-31 09:08:00,1.1149,1.11544,1.11489,1.11526,16800000.0
2007-07-31 09:09:00,1.11543,1.11553,1.11541,1.11546,15000000.0
2007-07-31 09:10:00,1.11527,1.11549,1.11508,1.11534,28600000.0
2007-07-31 09:11:00,1.11563,1.1159,1.11551,1.11551,24600000.0
2007-07-31 09:12:00,1.1157,1.11579,1.11538,1.11577,19400000.0
2007-07-31 09:13:00,1.11633,1.11679,1.11609,1.11679,9800000.0
2007-07-31 09:14:00,1.11637,1.11642,1.11622,1.11635,8000000.0
2007-07-31 09:15:00,1.11628,1.11628,1.11582,1.11604,23600000.0
2007-07-31 09:16:00,1.11655,1.11655,1.11603,1.11603,11400000.0
2007-07-31 09:17:00,1.11596,1.11628,1.11596,1.11609,14200000.0
2007-07-31 09:18:00,1.11615,1.11645,1.11579,1.11597,21400000.0
2007-07-31 09:19:00,1.11628,1.11644,1.11612,1.11644,26400000.0
2007-07-31 09:20:00,1.11611,1.1162,1.11598,1.1162,11800000.0
2007-07-31 09:21:00,1.11615,1.11656,1.11613,1.11649,26200000.0
2007-07-31 09:22:00,1.11608,1.11608,1.11545,1.11545,18800000.0
2007-07-31 09:23:00,1.11559,1.11614,1.1155,1.11614,6200000.0
2007-07-31 09:24:00,1.11605,1.11605,1.11569,1.11586,15200000.0
2007-07-31 09:25:00,1.11567,1.11595,1.11563,1.11576,27600000.0
2007-07-31 09:26:00,1.11546,1.11583,1.11546,1.11559,16800000.0
2007-07-31 09:27:00,1.1157,1.11631,1.11568,1.11568,10000000.0
2007-07-31 09:28:00,1.11568,1.11582,1.11554,1.11554,10000000.0
2007-07-31 09:29:00,1.11553,1.1158,1.11545,1.11569,12400000.0
2007-07-31 09:30:00,1.11566,1.11586,1.11563,1.11586,10400000.0
2007-07-31 09:31:00,1.11569,1.11569,1.11532,1.11555,17000000.0
2007-07-31 09:32:00,1.11579,1.11591,1.11555,1.11565,20800000.0
2007-07-31 09:33:00,1.11546,1.11566,1.11546,1.11556,20000000.0
2007-07-31 09:34:00,1.1156,1.11602,1.1156,1.11568,16600000.0
2007-07-31 09:35:00,1.11567,1.11585,1.11567,1.11568,11600000.0
2007-07-31 09:36:00,1.1158,1.1161,1.11562,1.11573,9400000.0
2007-07-31 09:37:00,1.1158,1.11594,1.11576,1.11584,14800000.0
2007-07-31 09:38:00,1.11554,1.11586,1.11554,1.11586,7400000.0
2007-07-31 09:39:00,1.11586,1.11604,1.11577,1.11593,8800000.0
2007-07-31 09:40:00,1.11596,1.11619,1.11583,1.11606,12600000.0
2007-07-31 09:41:00,1.11547,1.11558,1.11517,1.11534,25400000.0
2007-07-31 09:42:00,1.11586,1.11586,1.11563,1.11563,6800000.0
2007-07-31 09:43:00,1.11571,1.11599,1.11554,1.11554,13600000.0
2007-07-31 09:44:00,1.11556,1.11562,1.1154,1.1154,9400000.0
2007-07-31 09:45:00,1.11563,1.11585,1.11553,1.11565,11000000.0
2007-07-31 09:46:00,1.11568,1.11568,1.11465,1.11524,21800000.0
2007-07-31 09:47:00,1.1154,1.11593,1.1154,1.11587,21000000.0
2007-07-31 09:48:00,1.11594,1.11594,1.11558,1.11558,4200000.0
2007-07-31 09:49:00,1.11573,1.11599,1.11545,1.11546,11400000.0
2007-07-31 09:50:00,1.11547,1.11547,1.1152,1.11542,14000000.0
2007-07-31 09:51:00,1.11547,1.11607,1.11547,1.11607,11200000.0
2007-07-31 09:52:00,1.11596,1.11611,1.11563,1.11592,25800000.0
2007-07-31 09:53:00,1.11619,1.11622,1.11578,1.11622,14800000.0
2007-07-31 09:54:00,1.11567,1.11567,1.11535,1.11536,10400000.0
2007-07-31 09:55:00,1.11591,1.11591,1.1152,1.11562,22600000.0
2007-07-31 09:56:00,1.1159,1.11612,1.11546,1.11546,18400000.0
2007-07-31 09:57:00,1.11559,1.11578,1.1155,1.11555,16600000.0
2007-07-31 09:58:00,1.11548,1.11609,1.11526,1.11609,15200000.0
2007-07-31 09:59:00,1.11587,1.11602,1.11575,1.11583,14000000.0
2007-07-31 10:00:00,1.11596,1.11622,1.11564,1.11576,15600000.0
2007-07-31 10:01:00,1.11565,1.11572,1.11532,1.11532,9400000.0
2007-07-31 10:02:00,1.11546,1.11546,1.11517,1.11517,20400000.0
2007-07-31 10:03:00,1.1148,1.11543,1.11475,1.11542,13600000.0
2007-07-31 10:04:00,1.1156,1.11591,1.11528,1.11528,19400000.0
2007-07-31 10:05:00,1.11534,1.1157,1.11532,1.11557,61400000.0
2007-07-31 10:06:00,1.11558,1.11592,1.11544,1.11548,19400000.0
2007-07-31 10:07:00,1.11536,1.11593,1.11536,1.1155,9800000.0
2007-07-31 10:08:00,1.11578,1.11602,1.11557,1.11582,10800000.0
2007-07-31 10:09:00,1.11573,1.11573,1.11547,1.11565,10400000.0
2007-07-31 10:10:00,1.11599,1.11627,1.11591,1.11594,29000000.0
2007-07-31 10:11:00,1.11571,1.11626,1.11544,1.11596,24000000.0
2007-07-31 10:12:00,1.11614,1.11638,1.1159,1.11599,81800000.0
2007-07-31 10:13:00,1.11593,1.11593,1.11537,1.11573,12400000.0
2007-07-31 10:14:00,1.11534,1.11579,1.11529,1.11579,9400000.0
2007-07-31 10:15:00,1.1164,1.1167,1.1164,1.1165,21800000.0
2007-07-31 10:16:00,1.11609,1.11652,1.11606,1.11622,21800000.0
2007-07-31 10:17:00,1.11607,1.11637,1.11595,1.11595,11400000.0
2007-07-31 10:18:00,1.11621,1.11621,1.1161,1.11612,6200000.0
2007-07-31 10:19:00,1.11606,1.1166,1.11605,1.11605,11600000.0
2007-07-31 10:20:00,1.11671,1.11676,1.11636,1.11636,7400000.0
2007-07-31 10:21:00,1.11626,1.11636,1.11597,1.11621,9400000.0
2007-07-31 10:22:00,1.11567,1.1161,1.11567,1.116,14400000.0
2007-07-31 10:23:00,1.11623,1.11643,1.11623,1.11643,16200000.0
2007-07-31 10:24:00,1.11612,1.11639,1.11589,1.116,28200000.0
2007-07-31 10:25:00,1.11617,1.11639,1.1161,1.11627,11800000.0
2007-07-31 10:26:00,1.11608,1.11608,1.11587,1.11591,26600000.0
2007-07-31 10:27:00,1.11587,1.11622,1.11579,1.11622,29800000.0
2007-07-31 10:28:00,1.11639,1.11667,1.11624,1.1163,9400000.0
2007-07-31 10:29:00,1.11622,1.11622,1.1158,1.11604,24200000.0
2007-07-31 10:30:00,1.11589,1.11592,1.1154,1.11558,19200000.0
2007-07-31 10:31:00,1.11568,1.11603,1.11568,1.11599,11600000.0
2007-07-31 10:32:00,1.11564,1.11597,1.11551,1.11575,15600000.0
2007-07-31 10:33:00,1.11571,1.11589,1.11539,1.11589,20000000.0
2007-07-31 10:34:00,1.11568,1.11633,1.11546,1.11553,149800000.0
2007-07-31 10:35:00,1.11633,1.11633,1.11533,1.11542,9400000.0
2007-07-31 10:36:00,1.11619,1.11619,1.11565,1.11617,19800000.0
2007-07-31 10:37:00,1.11559,1.11605,1.11558,1.11572,15000000.0
2007-07-31 10:38:00,1.11563,1.11585,1.11544,1.11552,26200000.0
2007-07-31 10:39:00,1.11521,1.11566,1.11521,1.11544,20000000.0
2007-07-31 10:40:00,1.11573,1.11583,1.11535,1.11535,16000000.0
2007-07-31 10:41:00,1.11524,1.11551,1.11501,1.1151,11000000.0
2007-07-31 10:42:00,1.11481,1.11513,1.11457,1.1148,23400000.0
2007-07-31 10:43:00,1.11472,1.11523,1.1145,1.1145,18600000.0
2007-07-31 10:44:00,1.11455,1.11485,1.11441,1.11485,13800000.0
2007-07-31 10:45:00,1.1152,1.11563,1.11481,1.11504,11600000.0
2007-07-31 10:46:00,1.11473,1.11509,1.11469,1.11483,48600000.0
2007-07-31 10:47:00,1.11475,1.11489,1.11444,1.11489,14000000.0
2007-07-31 10:48:00,1.11491,1.11515,1.11478,1.11478,17800000.0
2007-07-31 10:49:00,1.11506,1.11512,1.11482,1.11496,12200000.0
2007-07-31 10:50:00,1.11482,1.11483,1.11449,1.11483,31200000.0
2007-07-31 10:51:00,1.11438,1.11464,1.11402,1.11464,25400000.0
2007-07-31 10:52:00,1.11443,1.11469,1.11386,1.11415,84600000.0
2007-07-31 10:53:00,1.11448,1.1149,1.11412,1.1145,24400000.0
2007-07-31 10:54:00,1.11458,1.11458,1.11407,1.11413,25400000.0
2007-07-31 10:55:00,1.11401,1.1144,1.11371,1.11438,22800000.0
2007-07-31 10:56:00,1.11425,1.11459,1.11425,1.11459,9000000.0
2007-07-31 10:57:00,1.11447,1.11479,1.11447,1.11479,11600000.0
2007-07-31 10:58:00,1.11468,1.11484,1.11454,1.11478,13600000.0
2007-07-31 10:59:00,1.11419,1.11438,1.11404,1.11406,16200000.0
2007-07-31 11:00:00,1.11405,1.11405,1.11346,1.11346,16200000.0
2007-07-31 11:01:00,1.11362,1.11388,1.11362,1.11369,80800000.0
2007-07-31 11:02:00,1.11383,1.11409,1.11383,1.11398,15200000.0
2007-07-31 11:03:00,1.11402,1.11447,1.11378,1.11425,11200000.0
2007-07-31 11:04:00,1.11445,1.11484,1.11425,1.11439,9400000.0
2007-07-31 11:05:00,1.1146,1.11467,1.11437,1.11463,18000000.0
2007-07-31 11:06:00,1.11519,1.11519,1.11462,1.11462,10200000.0
2007-07-31 11:07:00,1.11439,1.11439,1.11392,1.11436,18800000.0
2007-07-31 11:08:00,1.11448,1.11477,1.11399,1.11419,10800000.0
2007-07-31 11:09:00,1.11395,1.11432,1.11384,1.11399,21600000.0
2007-07-31 11:10:00,1.11359,1.11359,1.11294,1.11339,25000000.0
2007-07-31 11:11:00,1.11349,1.11363,1.11339,1.11342,25600000.0
2007-07-31 11:12:00,1.11405,1.11437,1.11394,1.11416,11800000.0
2007-07-31 11:13:00,1.11395,1.1145,1.1139,1.11426,18600000.0
2007-07-31 11:14:00,1.11424,1.11452,1.11402,1.11416,13800000.0
2007-07-31 11:15:00,1.11413,1.11433,1.11397,1.11433,17200000.0
2007-07-31 11:16:00,1.11457,1.11503,1.11451,1.11502,23200000.0
2007-07-31 11:17:00,1.11493,1.11534,1.11493,1.11516,52000000.0
2007-07-31 11:18:00,1.11504,1.11553,1.11501,1.11518,14600000.0
2007-07-31 11:19:00,1.11543,1.11543,1.11478,1.11497,20600000.0
2007-07-31 11:20:00,1.11497,1.11523,1.1149,1.11523,10400000.0
2007-07-31 11:21:00,1.1151,1.1151,1.11478,1.11478,7400000.0
2007-07-31 11:22:00,1.1148,1.11499,1.11477,1.11497,8400000.0
2007-07-31 11:23:00,1.11459,1.11498,1.11447,1.1147,18600000.0
2007-07-31 11:24:00,1.11515,1.11527,1.11489,1.11489,12800000.0
2007-07-31 11:25:00,1.11561,1.11564,1.11525,1.11557,7200000.0
2007-07-31 11:26:00,1.1159,1.11618,1.11557,1.11557,14400000.0
2007-07-31 11:27:00,1.11579,1.11616,1.11569,1.11569,14000000.0
2007-07-31 11:28:00,1.11606,1.11614,1.11582,1.11614,24800000.0
2007-07-31 11:29:00,1.1161,1.11653,1.11598,1.11625,14600000.0
2007-07-31 11:30:00,1.11622,1.11625,1.1158,1.1158,17000000.0
2007-07-31 11:31:00,1.11575,1.11581,1.11545,1.11556,20000000.0
2007-07-31 11:32:00,1.11613,1.11676,1.11607,1.11629,8200000.0
2007-07-31 11:33:00,1.11587,1.11621,1.11553,1.11584,16600000.0
2007-07-31 11:34:00,1.11588,1.11588,1.11547,1.11552,12400000.0
2007-07-31 11:35:00,1.11553,1.11553,1.11476,1.1151,9800000.0
2007-07-31 11:36:00,1.11483,1.11499,1.11449,1.11449,9600000.0
2007-07-31 11:37:00,1.11498,1.11555,1.11483,1.11514,12400000.0
2007-07-31 11:38:00,1.11536,1.11573,1.11508,1.11539,13000000.0
2007-07-31 11:39:00,1.11578,1.11582,1.11514,1.11536,12200000.0
2007-07-31 11:40:00,1.1153,1.1153,1.1147,1.11488,13800000.0
2007-07-31 11:41:00,1.11494,1.11502,1.11441,1.11502,25400000.0
2007-07-31 11:42:00,1.11475,1.11552,1.11475,1.11505,21000000.0
2007-07-31 11:43:00,1.11494,1.11511,1.11469,1.11489,21800000.0
2007-07-31 11:44:00,1.11491,1.11534,1.1148,1.1148,11400000.0
2007-07-31 11:45:00,1.11484,1.11502,1.11444,1.11491,24400000.0
2007-07-31 11:46:00,1.11444,1.11481,1.11444,1.11463,24600000.0
2007-07-31 11:47:00,1.11456,1.11497,1.11447,1.11497,18400000.0
2007-07-31 11:48:00,1.11439,1.11481,1.11422,1.11475,25200000.0
2007-07-31 11:49:00,1.11493,1.11559,1.11493,1.11507,19200000.0
2007-07-31 11:50:00,1.11486,1.1156,1.11486,1.11521,18400000.0
2007-07-31 11:51:00,1.11554,1.11554,1.11516,1.11519,66400000.0
2007-07-31 11:52:00,1.11518,1.11564,1.11518,1.11545,14600000.0
2007-07-31 11:53:00,1.11511,1.11554,1.1151,1.11554,27000000.0
2007-07-31 11:54:00,1.11538,1.11552,1.11507,1.11507,25800000.0
2007-07-31 11:55:00,1.11513,1.11534,1.11491,1.11509,21000000.0
2007-07-31 11:56:00,1.11513,1.11522,1.11486,1.11489,74600000.0
2007-07-31 11:57:00,1.11504,1.11543,1.11485,1.11485,22000000.0
2007-07-31 11:58:00,1.11547,1.11547,1.11492,1.11534,17200000.0
2007-07-31 11:59:00,1.11537,1.11584,1.11529,1.11568,122400000.0
2007-07-31 12:00:00,1.11565,1.11579,1.11526,1.11544,10400000.0
2007-07-31 12:01:00,1.11566,1.11596,1.11566,1.11584,22800000.0
2007-07-31 12:02:00,1.11595,1.11595,1.11553,1.11581,27400000.0
2007-07-31 12:03:00,1.11563,1.11574,1.11531,1.11564,18600000.0
2007-07-31 12:04:00,1.11574,1.11611,1.11561,1.11581,13800000.0
2007-07-31 12:05:00,1.11555,1.11567,1.11502,1.11537,12600000.0
2007-07-31 12:06:00,1.11529,1.11588,1.11512,1.11532,22600000.0
2007-07-31 12:07:00,1.11563,1.11565,1.11514,1.11524,7800000.0
2007-07-31 12:08:00,1.11497,1.11505,1.1146,1.11478,21800000.0
2007-07-31 12:09:00,1.11487,1.11495,1.11434,1.11495,13800000.0
2007-07-31 12:10:00,1.1147,1.11483,1.11462,1.1147,54400000.0
2007-07-31 12:11:00,1.1153,1.1153,1.1151,1.1152,8400000.0
2007-07-31 12:12:00,1.11476,1.11496,1.11458,1.1147,8400000.0
2007-07-31 12:13:00,1.11479,1.11479,1.11458,1.11458,12800000.0
2007-07-31 12:14:00,1.11455,1.11465,1.11415,1.11415,8200000.0
2007-07-31 12:15:00,1.11456,1.11476,1.11421,1.11449,98800000.0
2007-07-31 12:16:00,1.11424,1.1145,1.11407,1.11423,13400000.0
2007-07-31 12:17:00,1.1149,1.1149,1.1149,1.1149,8400000.0
2007-07-31 12:18:00,1.11412,1.11476,1.11412,1.11455,8400000.0
2007-07-31 12:19:00,1.11455,1.11475,1.1143,1.11461,20000000.0
2007-07-31 12:21:00,1.11416,1.11431,1.11416,1.11431,9200000.0
2007-07-31 12:22:00,1.11437,1.11466,1.11436,1.11466,16400000.0
2007-07-31 12:23:00,1.11449,1.11499,1.11398,1.11499,22800000.0
2007-07-31 12:24:00,1.11464,1.11482,1.11458,1.11464,11000000.0
2007-07-31 12:25:00,1.11479,1.11501,1.11449,1.11484,18000000.0
2007-07-31 12:26:00,1.11519,1.11561,1.11502,1.11534,96600000.0
2007-07-31 12:27:00,1.11475,1.11542,1.11475,1.11513,15400000.0
2007-07-31 12:28:00,1.11514,1.1158,1.11514,1.11522,20400000.0
2007-07-31 12:29:00,1.11523,1.1157,1.11498,1.11522,15800000.0
2007-07-31 12:30:00,1.11576,1.11585,1.11532,1.11585,8800000.0
2007-07-31 12:31:00,1.11536,1.11578,1.11535,1.11535,9400000.0
2007-07-31 12:32:00,1.11577,1.11577,1.11529,1.11529,18800000.0
2007-07-31 12:33:00,1.11526,1.11578,1.11524,1.11534,18400000.0
2007-07-31 12:34:00,1.11531,1.11574,1.11509,1.11574,14600000.0
2007-07-31 12:35:00,1.11619,1.11619,1.1154,1.1154,8800000.0
2007-07-31 12:36:00,1.11477,1.11529,1.11477,1.11529,11800000.0
2007-07-31 12:37:00,1.11518,1.1159,1.11518,1.11545,11000000.0
2007-07-31 12:38:00,1.11556,1.11582,1.11521,1.11582,12200000.0
2007-07-31 12:39:00,1.11563,1.11577,1.11535,1.11535,12000000.0
2007-07-31 12:40:00,1.11524,1.11549,1.11524,1.11528,28800000.0
2007-07-31 12:41:00,1.11557,1.11587,1.11557,1.11587,20200000.0
2007-07-31 12:42:00,1.11592,1.11611,1.11573,1.11594,27800000.0
2007-07-31 12:43:00,1.11543,1.11594,1.11543,1.11576,22000000.0
2007-07-31 12:44:00,1.11636,1.11638,1.11584,1.11612,8200000.0
2007-07-31 12:45:00,1.11571,1.11608,1.11543,1.11543,17000000.0
2007-07-31 12:46:00,1.1159,1.11591,1.11563,1.1157,77000000.0
2007-07-31 12:47:00,1.11591,1.11602,1.11572,1.11602,12000000.0
2007-07-31 12:48:00,1.11569,1.11575,1.11551,1.11575,32400000.0
2007-07-31 12:49:00,1.11603,1.11606,1.11532,1.11566,17800000.0
2007-07-31 12:50:00,1.11572,1.11592,1.11567,1.11592,21800000.0
2007-07-31 12:51:00,1.11601,1.11612,1.1158,1.11607,10800000.0
2007-07-31 12:52:00,1.11618,1.11651,1.11585,1.11585,8600000.0
2007-07-31 12:53:00,1.11551,1.11596,1.11551,1.11584,27400000.0
2007-07-31 12:54:00,1.11552,1.1157,1.11517,1.11519,11800000.0
2007-07-31 12:55:00,1.11532,1.11572,1.11503,1.11547,6800000.0
2007-07-31 12:56:00,1.11522,1.11583,1.11521,1.11567,16600000.0
2007-07-31 12:57:00,1.11556,1.11593,1.11556,1.11573,19200000.0
2007-07-31 12:58:00,1.11532,1.11583,1.1151,1.11552,10800000.0
2007-07-31 12:59:00,1.11502,1.11529,1.11502,1.11512,12000000.0
2007-07-31 13:00:00,1.11487,1.11519,1.11469,1.11483,28000000.0
2007-07-31 13:01:00,1.11484,1.11519,1.11484,1.11519,18800000.0
2007-07-31 13:02:00,1.11547,1.11563,1.1152,1.11534,28400000.0
2007-07-31 13:03:00,1.11516,1.11524,1.11491,1.11491,21800000.0
2007-07-31 13:04:00,1.11519,1.11547,1.11491,1.11502,9200000.0
2007-07-31 13:05:00,1.11523,1.11573,1.115,1.11513,12600000.0
2007-07-31 13:06:00,1.11496,1.11527,1.11492,1.11496,14800000.0
2007-07-31 13:07:00,1.11509,1.11509,1.11455,1.11459,24200000.0
2007-07-31 13:08:00,1.11465,1.11468,1.11434,1.11434,12800000.0
2007-07-31 13:09:00,1.11434,1.1146,1.11417,1.1146,24000000.0
2007-07-31 13:10:00,1.11407,1.11412,1.11375,1.114,28200000.0
2007-07-31 13:11:00,1.11384,1.11415,1.1138,1.11381,17600000.0
2007-07-31 13:12:00,1.11355,1.11381,1.11345,1.11351,18000000.0
2007-07-31 13:13:00,1.11351,1.11379,1.11344,1.11359,14800000.0
2007-07-31 13:14:00,1.11365,1.11402,1.11351,1.11351,11800000.0
2007-07-31 13:15:00,1.11329,1.11384,1.11321,1.11352,16600000.0
2007-07-31 13:16:00,1.11371,1.11398,1.11339,1.11353,14600000.0
2007-07-31 13:17:00,1.11319,1.11319,1.1127,1.1127,16000000.0
2007-07-31 13:18:00,1.11288,1.11324,1.11269,1.11324,18800000.0
2007-07-31 13:19:00,1.11285,1.11314,1.11264,1.11264,19600000.0
2007-07-31 13:20:00,1.11284,1.11348,1.11284,1.11305,13600000.0
2007-07-31 13:21:00,1.11307,1.11337,1.1128,1.11337,25400000.0
2007-07-31 13:22:00,1.11297,1.11297,1.11234,1.11254,12000000.0
2007-07-31 13:23:00,1.11308,1.11334,1.11276,1.11313,11600000.0
2007-07-31 13:24:00,1.1125,1.11321,1.1125,1.11282,22400000.0
2007-07-31 13:25:00,1.11268,1.11289,1.11244,1.11289,23200000.0
2007-07-31 13:26:00,1.11296,1.11305,1.11245,1.11249,13400000.0
2007-07-31 13:27:00,1.11242,1.11281,1.11242,1.11281,14000000.0
2007-07-31 13:28:00,1.11297,1.11335,1.11297,1.11323,21000000.0
2007-07-31 13:29:00,1.11291,1.11322,1.11281,1.1132,14200000.0
2007-07-31 13:30:00,1.11303,1.11303,1.11211,1.11286,11000000.0
2007-07-31 13:31:00,1.11236,1.11236,1.11181,1.11223,6800000.0
2007-07-31 13:32:00,1.11196,1.1126,1.11196,1.11198,9400000.0
2007-07-31 13:33:00,1.1124,1.1126,1.11177,1.11232,20600000.0
2007-07-31 13:34:00,1.11258,1.11258,1.11201,1.11229,18000000.0
2007-07-31 13:35:00,1.11241,1.11269,1.11194,1.11228,21000000.0
2007-07-31 13:36:00,1.1122,1.11284,1.1122,1.11284,22400000.0
2007-07-31 13:37:00,1.1119,1.11242,1.1119,1.11242,18800000.0
2007-07-31 13:38:00,1.11232,1.11248,1.11181,1.11181,15800000.0
2007-07-31 13:39:00,1.11209,1.11222,1.11177,1.1119,23000000.0
2007-07-31 13:40:00,1.11241,1.1126,1.1121,1.11213,44000000.0
2007-07-31 13:41:00,1.11238,1.11238,1.11187,1.11228,11400000.0
2007-07-31 13:42:00,1.11182,1.11196,1.11172,1.11172,7000000.0
2007-07-31 13:43:00,1.11175,1.1123,1.11154,1.11194,14200000.0
2007-07-31 13:44:00,1.11199,1.11215,1.11161,1.11173,17000000.0
2007-07-31 13:45:00,1.11195,1.11213,1.11184,1.11194,22200000.0
2007-07-31 13:46:00,1.11197,1.11221,1.11151,1.11221,27400000.0
2007-07-31 13:47:00,1.11207,1.11247,1.11172,1.11223,12600000.0
2007-07-31 13:48:00,1.11236,1.11236,1.11174,1.11211,19200000.0
2007-07-31 13:49:00,1.11207,1.11207,1.11167,1.11204,24200000.0
2007-07-31 13:50:00,1.11197,1.11224,1.11157,1.11218,28400000.0
2007-07-31 13:51:00,1.11247,1.11247,1.11209,1.11214,13800000.0
2007-07-31 13:52:00,1.11193,1.11237,1.11193,1.11237,8000000.0
2007-07-31 13:53:00,1.11244,1.11287,1.11212,1.11212,21600000.0
2007-07-31 13:54:00,1.11205,1.11257,1.11193,1.11231,13400000.0
2007-07-31 13:55:00,1.11251,1.11281,1.11217,1.11242,9400000.0
2007-07-31 13:56:00,1.11234,1.11235,1.1121,1.1121,9200000.0
2007-07-31 13:57:00,1.11226,1.11243,1.11226,1.11243,11000000.0
2007-07-31 13:58:00,1.11234,1.1126,1.11208,1.11222,6800000.0
2007-07-31 13:59:00,1.11252,1.11273,1.11226,1.11226,11600000.0
2007-07-31 14:00:00,1.11245,1.11247,1.11215,1.11238,10000000.0
2007-07-31 14:01:00,1.11247,1.11275,1.11222,1.11241,12400000.0
2007-07-31 14:02:00,1.11188,1.11219,1.11161,1.11203,25200000.0
2007-07-31 14:03:00,1.11191,1.11216,1.11172,1.11206,16800000.0
2007-07-31 14:04:00,1.11251,1.11282,1.11199,1.11199,6800000.0
2007-07-31 14:05:00,1.11231,1.1124,1.11203,1.11227,14600000.0
2007-07-31 14:06:00,1.11243,1.11265,1.11223,1.11232,31400000.0
2007-07-31 14:07:00,1.11281,1.11281,1.11218,1.1123,14600000.0
2007-07-31 14:08:00,1.11196,1.11221,1.11182,1.11209,20800000.0
2007-07-31 14:09:00,1.1124,1.11241,1.11177,1.11211,14400000.0
2007-07-31 14:10:00,1.11264,1.11264,1.11171,1.11198,12000000.0
2007-07-31 14:11:00,1.11206,1.11231,1.11202,1.11203,15200000.0
2007-07-31 14:12:00,1.1117,1.11208,1.11168,1.11205,13000000.0
2007-07-31 14:13:00,1.1119,1.11224,1.11166,1.11169,14400000.0
2007-07-31 14:14:00,1.11193,1.11199,1.11141,1.11167,20200000.0
2007-07-31 14:15:00,1.11197,1.11244,1.11183,1.11244,16600000.0
2007-07-31 14:16:00,1.11201,1.11238,1.11201,1.11235,19200000.0
2007-07-31 14:17:00,1.11208,1.11258,1.11193,1.11206,19000000.0
2007-07-31 14:18:00,1.11209,1.11229,1.11198,1.11229,26600000.0
2007-07-31 14:19:00,1.11191,1.11238,1.11159,1.11159,16400000.0
2007-07-31 14:20:00,1.11193,1.11239,1.11139,1.11239,20200000.0
2007-07-31 14:21:00,1.11212,1.11242,1.11196,1.11231,18200000.0
2007-07-31 14:22:00,1.11215,1.11244,1.11202,1.11222,11200000.0
2007-07-31 14:23:00,1.11177,1.11235,1.11177,1.11202,16200000.0
2007-07-31 14:24:00,1.11166,1.11217,1.11161,1.11217,24000000.0
2007-07-31 14:25:00,1.11195,1.11233,1.11179,1.11179,9200000.0
2007-07-31 14:26:00,1.1116,1.11174,1.11125,1.11125,16800000.0
2007-07-31 14:27:00,1.11207,1.11207,1.1115,1.11165,10400000.0
2007-07-31 14:28:00,1.11136,1.11153,1.11097,1.11097,11800000.0
2007-07-31 14:29:00,1.1112,1.11123,1.11089,1.11102,35000000.0
2007-07-31 14:30:00,1.11114,1.11185,1.1111,1.11159,19400000.0
2007-07-31 14:31:00,1.11179,1.11214,1.11163,1.11191,25800000.0
2007-07-31 14:32:00,1.11234,1.11279,1.11232,1.11251,28600000.0
2007-07-31 14:33:00,1.1126,1.1126,1.11201,1.11258,12200000.0
2007-07-31 14:34:00,1.1125,1.1125,1.11222,1.11222,21200000.0
2007-07-31 14:35:00,1.11231,1.1124,1.11212,1.1124,13200000.0
2007-07-31 14:36:00,1.11244,1.11244,1.11196,1.11206,9400000.0
2007-07-31 14:37:00,1.11256,1.11256,1.11217,1.11233,9000000.0
2007-07-31 14:38:00,1.11256,1.11262,1.1123,1.11237,21800000.0
2007-07-31 14:39:00,1.11255,1.11301,1.11247,1.11301,32000000.0
2007-07-31 14:40:00,1.11241,1.11287,1.11223,1.11285,10800000.0
2007-07-31 14:41:00,1.11268,1.11268,1.11217,1.11223,29200000.0
2007-07-31 14:42:00,1.11233,1.11269,1.11216,1.11236,11600000.0
2007-07-31 14:43:00,1.1127,1.11281,1.11258,1.11268,18000000.0
2007-07-31 14:44:00,1.11261,1.11261,1.11228,1.11239,8800000.0
2007-07-31 14:45:00,1.11287,1.11288,1.11259,1.11259,8800000.0
2007-07-31 14:46:00,1.11265,1.11295,1.1124,1.11244,8200000.0
2007-07-31 14:47:00,1.11203,1.11217,1.112,1.11208,29800000.0
2007-07-31 14:48:00,1.11247,1.11282,1.11247,1.11281,9200000.0
2007-07-31 14:49:00,1.11286,1.1134,1.11279,1.11328,21600000.0
2007-07-31 14:50:00,1.11319,1.11325,1.11262,1.11276,24000000.0
2007-07-31 14:51:00,1.11265,1.11296,1.11206,1.11206,9800000.0
2007-07-31 14:52:00,1.11225,1.11309,1.11225,1.1129,9600000.0
2007-07-31 14:53:00,1.11307,1.11349,1.11299,1.11303,20000000.0
2007-07-31 14:54:00,1.1131,1.11335,1.11265,1.11335,28800000.0
2007-07-31 14:55:00,1.11296,1.11296,1.11242,1.11251,10000000.0
2007-07-31 14:56:00,1.11318,1.11331,1.11318,1.11331,2000000.0
2007-07-31 14:57:00,1.11318,1.11337,1.11275,1.1132,17800000.0
2007-07-31 14:58:00,1.11285,1.11316,1.11266,1.11301,9400000.0
2007-07-31 14:59:00,1.11279,1.11279,1.11253,1.1126,21200000.0
2007-07-31 15:00:00,1.11241,1.11283,1.11212,1.11283,13200000.0
2007-07-31 15:01:00,1.11294,1.11344,1.1129,1.11344,15400000.0
2007-07-31 15:02:00,1.11358,1.11382,1.11325,1.11325,8800000.0
2007-07-31 15:03:00,1.11332,1.11354,1.11323,1.11343,25400000.0
2007-07-31 15:04:00,1.11302,1.11334,1.11302,1.11313,22800000.0
2007-07-31 15:05:00,1.11321,1.1134,1.11307,1.1132,27600000.0
2007-07-31 15:06:00,1.11322,1.11327,1.1129,1.11314,19800000.0
2007-07-31 15:07:00,1.11304,1.11331,1.11304,1.11324,13600000.0
2007-07-31 15:08:00,1.11312,1.11374,1.11308,1.11327,13400000.0
2007-07-31 15:09:00,1.1135,1.1135,1.11319,1.11339,9200000.0
2007-07-31 15:10:00,1.1135,1.11429,1.11345,1.11429,15400000.0
2007-07-31 15:11:00,1.11429,1.11435,1.11358,1.11396,11800000.0
2007-07-31 15:12:00,1.11435,1.11435,1.11351,1.11356,33200000.0
2007-07-31 15:13:00,1.11361,1.11382,1.11345,1.1137,18800000.0
2007-07-31 15:14:00,1.11368,1.11418,1.11368,1.11418,12400000.0
2007-07-31 15:15:00,1.1137,1.11404,1.11355,1.11404,24200000.0
2007-07-31 15:16:00,1.11332,1.11367,1.11332,1.11364,14600000.0
2007-07-31 15:17:00,1.11379,1.11407,1.11365,1.11407,22000000.0
2007-07-31 15:18:00,1.11383,1.11442,1.11359,1.11442,15000000.0
2007-07-31 15:19:00,1.11435,1.11444,1.11402,1.11441,18600000.0
2007-07-31 15:20:00,1.11431,1.11431,1.11391,1.11402,12600000.0
2007-07-31 15:21:00,1.11401,1.11425,1.11375,1.11377,14200000.0
2007-07-31 15:22:00,1.11379,1.11381,1.11361,1.11366,19000000.0
2007-07-31 15:23:00,1.11354,1.11394,1.11352,1.11394,22200000.0
2007-07-31 15:24:00,1.11375,1.11392,1.11364,1.11392,26600000.0
2007-07-31 15:25:00,1.11383,1.11397,1.11367,1.11373,12000000.0
2007-07-31 15:26:00,1.11362,1.11377,1.11327,1.11327,12200000.0
2007-07-31 15:27:00,1.1129,1.11323,1.1129,1.11323,8600000.0
2007-07-31 15:28:00,1.11342,1.11373,1.11307,1.11349,12000000.0
2007-07-31 15:29:00,1.11303,1.11318,1.11289,1.11308,22200000.0
2007-07-31 15:30:00,1.11297,1.11325,1.11289,1.11299,20600000.0
2007-07-31 15:31:00,1.1132,1.1132,1.11276,1.11311,10200000.0
2007-07-31 15:32:00,1.11337,1.11345,1.11322,1.11345,12800000.0
2007-07-31 15:33:00,1.11292,1.11325,1.11267,1.11325,15400000.0
2007-07-31 15:34:00,1.11277,1.11277,1.11215,1.11215,27800000.0
2007-07-31 15:35:00,1.11296,1.1131,1.11232,1.11248,16400000.0
2007-07-31 15:36:00,1.11248,1.11248,1.11212,1.11242,28400000.0
2007-07-31 15:37:00,1.11216,1.11254,1.11195,1.11195,18000000.0
2007-07-31 15:38:00,1.11193,1.11227,1.11187,1.11223,12200000.0
2007-07-31 15:39:00,1.11217,1.11217,1.11164,1.1117,27800000.0
2007-07-31 15:40:00,1.11197,1.11203,1.11143,1.11156,17200000.0
2007-07-31 15:41:00,1.1115,1.11151,1.1113,1.11146,19000000.0
2007-07-31 15:42:00,1.11175,1.11175,1.11132,1.11136,14600000.0
2007-07-31 15:43:00,1.11164,1.11193,1.11156,1.11179,18000000.0
2007-07-31 15:44:00,1.11211,1.11211,1.11151,1.11163,30600000.0
2007-07-31 15:45:00,1.11158,1.11201,1.11133,1.11133,24000000.0
2007-07-31 15:46:00,1.11148,1.11206,1.11148,1.11206,14600000.0
2007-07-31 15:47:00,1.11255,1.11255,1.11153,1.11184,22800000.0
2007-07-31 15:48:00,1.11175,1.11268,1.11172,1.11268,9800000.0
2007-07-31 15:49:00,1.11275,1.11282,1.11221,1.11221,20000000.0
2007-07-31 15:50:00,1.11218,1.1123,1.11205,1.11223,31000000.0
2007-07-31 15:51:00,1.11217,1.11265,1.11217,1.11265,11600000.0
2007-07-31 15:52:00,1.11234,1.11323,1.11234,1.11323,30200000.0
2007-07-31 15:53:00,1.11293,1.11297,1.11256,1.11256,14000000.0
2007-07-31 15:54:00,1.11269,1.11287,1.11251,1.11284,8800000.0
2007-07-31 15:55:00,1.11272,1.11368,1.11272,1.113,10400000.0
2007-07-31 15:56:00,1.11294,1.11325,1.11282,1.11283,9200000.0
2007-07-31 15:57:00,1.11307,1.11327,1.11278,1.11327,13000000.0
2007-07-31 15:58:00,1.11359,1.11398,1.11342,1.11386,13200000.0
2007-07-31 15:59:00,1.11355,1.114,1.1134,1.11363,19400000.0
2007-07-31 16:00:00,1.11419,1.11419,1.11377,1.11396,38000000.0
2007-07-31 16:01:00,1.11396,1.11411,1.11382,1.1139,14800000.0
2007-07-31 16:02:00,1.11377,1.11386,1.11335,1.11386,23000000.0
2007-07-31 16:03:00,1.11379,1.11414,1.11375,1.11401,9400000.0
2007-07-31 16:04:00,1.11411,1.11467,1.11391,1.11429,17400000.0
2007-07-31 16:05:00,1.11386,1.11386,1.11306,1.11368,21400000.0
2007-07-31 16:06:00,1.11396,1.11402,1.11366,1.11391,8800000.0
2007-07-31 16:07:00,1.11362,1.11362,1.11313,1.11335,9800000.0
2007-07-31 16:08:00,1.11368,1.11368,1.11306,1.11327,17200000.0
2007-07-31 16:09:00,1.11331,1.1137,1.11331,1.11355,13400000.0
2007-07-31 16:10:00,1.11333,1.11352,1.11305,1.1135,12000000.0
2007-07-31 16:11:00,1.11355,1.11355,1.11326,1.11326,5800000.0
2007-07-31 16:12:00,1.11321,1.11352,1.11321,1.11336,13400000.0
2007-07-31 16:13:00,1.11335,1.11335,1.11317,1.11329,8800000.0
2007-07-31 16:14:00,1.1136,1.11384,1.11349,1.11384,18000000.0
2007-07-31 16:15:00,1.11373,1.11388,1.11358,1.11365,12400000.0
2007-07-31 16:16:00,1.11357,1.11405,1.11357,1.11363,24400000.0
2007-07-31 16:17:00,1.1136,1.11394,1.11343,1.11366,9800000.0
2007-07-31 16:18:00,1.11355,1.11361,1.11326,1.11361,13200000.0
2007-07-31 16:19:00,1.11336,1.11363,1.11336,1.11357,8800000.0
2007-07-31 16:20:00,1.11399,1.11399,1.11363,1.11377,23200000.0
2007-07-31 16:21:00,1.11398,1.11412,1.11387,1.11412,9000000.0
2007-07-31 16:22:00,1.11451,1.11451,1.11411,1.11411,16200000.0
2007-07-31 16:23:00,1.11427,1.11454,1.11398,1.11401,14600000.0
2007-07-31 16:24:00,1.11406,1.11443,1.11406,1.11432,12600000.0
2007-07-31 16:25:00,1.1138,1.11412,1.11361,1.11388,25000000.0
2007-07-31 16:26:00,1.11389,1.11407,1.11381,1.11385,10800000.0
2007-07-31 16:27:00,1.11401,1.11426,1.11394,1.11426,22600000.0
2007-07-31 16:28:00,1.11462,1.11482,1.11436,1.11443,14200000.0
2007-07-31 16:29:00,1.11407,1.11473,1.11407,1.11473,16600000.0
2007-07-31 16:30:00,1.11478,1.11495,1.1146,1.11474,14200000.0
2007-07-31 16:31:00,1.11405,1.11456,1.11405,1.11425,11000000.0
2007-07-31 16:32:00,1.11406,1.11418,1.11388,1.11407,7800000.0
2007-07-31 16:33:00,1.11399,1.11438,1.11399,1.11434,10000000.0
2007-07-31 16:34:00,1.11486,1.11486,1.11431,1.11484,18000000.0
2007-07-31 16:35:00,1.11488,1.11488,1.11401,1.11401,18200000.0
2007-07-31 16:36:00,1.1138,1.11402,1.11365,1.11384,18400000.0
2007-07-31 16:37:00,1.11334,1.11346,1.11327,1.11327,19200000.0
2007-07-31 16:38:00,1.11319,1.11338,1.11319,1.11338,4200000.0
2007-07-31 16:39:00,1.11344,1.11349,1.11296,1.11304,14800000.0
2007-07-31 16:40:00,1.11313,1.11384,1.11275,1.11384,10200000.0
2007-07-31 16:41:00,1.11371,1.11374,1.1135,1.1135,14600000.0
2007-07-31 16:42:00,1.11367,1.11387,1.11353,1.11357,14600000.0
2007-07-31 16:43:00,1.11388,1.11421,1.11386,1.11386,14400000.0
2007-07-31 16:44:00,1.1146,1.11498,1.11454,1.11457,19800000.0
2007-07-31 16:45:00,1.1149,1.11514,1.11452,1.11514,9800000.0
2007-07-31 16:46:00,1.11531,1.11531,1.11465,1.11507,13400000.0
2007-07-31 16:47:00,1.11481,1.11493,1.11462,1.11462,17800000.0
2007-07-31 16:48:00,1.11468,1.11529,1.11449,1.11449,22800000.0
2007-07-31 16:49:00,1.11476,1.11541,1.11476,1.11519,16200000.0
2007-07-31 16:50:00,1.11484,1.11546,1.11467,1.11546,7400000.0
2007-07-31 16:51:00,1.11492,1.11523,1.11474,1.11474,19400000.0
2007-07-31 16:52:00,1.1147,1.11482,1.11435,1.11448,13800000.0
2007-07-31 16:53:00,1.11458,1.11494,1.1144,1.11479,14800000.0
2007-07-31 16:54:00,1.11453,1.11488,1.11439,1.11465,19400000.0
2007-07-31 16:55:00,1.11459,1.11503,1.11436,1.11436,14400000.0
2007-07-31 16:56:00,1.11458,1.11466,1.11452,1.11456,14600000.0
2007-07-31 16:57:00,1.11444,1.11466,1.11403,1.1141,11600000.0
2007-07-31 16:58:00,1.11468,1.11479,1.11396,1.11428,21600000.0
2007-07-31 16:59:00,1.11446,1.11446,1.11345,1.11345,11400000.0
2007-07-31 17:00:00,1.11286,1.11351,1.11276,1.11292,21600000.0
2007-07-31 17:01:00,1.11323,1.11338,1.11305,1.11317,18000000.0
2007-07-31 17:02:00,1.11321,1.11343,1.113,1.11313,26600000.0
2007-07-31 17:03:00,1.11346,1.1137,1.11344,1.11348,11000000.0
2007-07-31 17:04:00,1.11365,1.11411,1.11361,1.11375,15400000.0
2007-07-31 17:05:00,1.11409,1.11409,1.1137,1.1139,14600000.0
2007-07-31 17:06:00,1.1136,1.11374,1.11341,1.11358,15000000.0
2007-07-31 17:07:00,1.11346,1.11385,1.11346,1.11375,8800000.0
2007-07-31 17:08:00,1.11383,1.114,1.11372,1.114,12200000.0
2007-07-31 17:09:00,1.11386,1.11414,1.11383,1.11414,10400000.0
2007-07-31 17:10:00,1.11422,1.11461,1.11408,1.11408,11800000.0
2007-07-31 17:11:00,1.11443,1.11443,1.11379,1.11426,10400000.0
2007-07-31 17:12:00,1.11336,1.11386,1.11314,1.11353,17000000.0
2007-07-31 17:13:00,1.11349,1.11349,1.11345,1.11345,3200000.0
2007-07-31 17:14:00,1.11355,1.11381,1.11355,1.11366,12400000.0
2007-07-31 17:15:00,1.11371,1.11371,1.11345,1.11364,16400000.0
2007-07-31 17:16:00,1.11323,1.11363,1.11296,1.11306,15400000.0
2007-07-31 17:17:00,1.11314,1.11337,1.11291,1.11304,27800000.0
2007-07-31 17:18:00,1.11306,1.11326,1.11306,1.11326,3200000.0
2007-07-31 17:19:00,1.11319,1.11343,1.11311,1.11313,21600000.0
2007-07-31 17:20:00,1.11298,1.11306,1.11295,1.11303,20200000.0
2007-07-31 17:21:00,1.11268,1.11287,1.11234,1.11279,16400000.0
2007-07-31 17:22:00,1.11281,1.11318,1.11257,1.11257,31200000.0
2007-07-31 17:23:00,1.1132,1.11368,1.11317,1.11347,15000000.0
2007-07-31 17:24:00,1.11327,1.1134,1.11298,1.11327,12600000.0
2007-07-31 17:25:00,1.11327,1.11363,1.11295,1.11295,14200000.0
2007-07-31 17:26:00,1.11307,1.11353,1.11271,1.11271,19400000.0
2007-07-31 17:27:00,1.11323,1.11363,1.11315,1.11334,22000000.0
2007-07-31 17:28:00,1.11343,1.11343,1.11298,1.11316,27800000.0
2007-07-31 17:29:00,1.11349,1.11349,1.11293,1.11344,15200000.0
2007-07-31 17:30:00,1.11295,1.11345,1.11282,1.11295,12600000.0
2007-07-31 17:31:00,1.11313,1.11368,1.11313,1.11315,25600000.0
2007-07-31 17:32:00,1.11312,1.11346,1.11312,1.11332,3600000.0
2007-07-31 17:33:00,1.11269,1.11301,1.11263,1.11294,22200000.0
2007-07-31 17:34:00,1.11236,1.11274,1.11215,1.1127,25400000.0
2007-07-31 17:35:00,1.11238,1.1127,1.11216,1.11231,27400000.0
2007-07-31 17:36:00,1.11209,1.11237,1.11192,1.11223,10800000.0
2007-07-31 17:37:00,1.11254,1.11274,1.11212,1.11216,33400000.0
2007-07-31 17:38:00,1.11189,1.1123,1.11172,1.11199,14200000.0
2007-07-31 17:39:00,1.11236,1.11236,1.11165,1.11194,16000000.0
2007-07-31 17:40:00,1.1119,1.11203,1.11171,1.11179,22800000.0
2007-07-31 17:41:00,1.11156,1.11184,1.11127,1.11176,18600000.0
2007-07-31 17:42:00,1.11171,1.11171,1.11133,1.11133,14800000.0
2007-07-31 17:43:00,1.11175,1.11193,1.11153,1.11163,14800000.0
2007-07-31 17:44:00,1.11143,1.11143,1.11044,1.11044,14600000.0
2007-07-31 17:45:00,1.11031,1.11135,1.11031,1.11135,28600000.0
2007-07-31 17:46:00,1.11218,1.11253,1.11198,1.11198,15800000.0
2007-07-31 17:47:00,1.1115,1.11198,1.11144,1.11149,19600000.0
2007-07-31 17:48:00,1.11192,1.11197,1.11178,1.11178,16600000.0
2007-07-31 17:49:00,1.11175,1.11175,1.1115,1.1115,13200000.0
2007-07-31 17:50:00,1.11157,1.1119,1.11157,1.11188,13800000.0
2007-07-31 17:51:00,1.11201,1.11226,1.11188,1.11211,20600000.0
2007-07-31 17:52:00,1.1121,1.11251,1.11193,1.11219,23400000.0
2007-07-31 17:53:00,1.11214,1.11247,1.11177,1.1124,17400000.0
2007-07-31 17:54:00,1.11213,1.11234,1.11203,1.11232,12400000.0
2007-07-31 17:55:00,1.11219,1.11268,1.11219,1.11223,12200000.0
2007-07-31 17:56:00,1.1123,1.11278,1.11222,1.11239,33600000.0
2007-07-31 17:57:00,1.1123,1.11253,1.1123,1.11244,11800000.0
2007-07-31 17:58:00,1.11249,1.11278,1.1123,1.11278,25400000.0
2007-07-31 17:59:00,1.11289,1.11289,1.11232,1.11281,11000000.0
2007-07-31 18:00:00,1.11246,1.11246,1.11212,1.11235,16400000.0
2007-07-31 18:01:00,1.11233,1.11269,1.11228,1.11269,15000000.0
2007-07-31 18:02:00,1.11275,1.11318,1.11259,1.11295,20200000.0
2007-07-31 18:03:00,1.11276,1.11296,1.11276,1.11296,8800000.0
2007-07-31 18:04:00,1.11278,1.1132,1.11277,1.11299,18800000.0
2007-07-31 18:05:00,1.11326,1.11326,1.11274,1.11274,16400000.0
2007-07-31 18:06:00,1.1131,1.11317,1.11253,1.11304,22400000.0
2007-07-31 18:07:00,1.11287,1.11287,1.11234,1.11259,20400000.0
2007-07-31 18:08:00,1.1125,1.11274,1.11241,1.11247,13000000.0
2007-07-31 18:09:00,1.11295,1.11295,1.11243,1.11257,11400000.0
2007-07-31 18:10:00,1.11269,1.11285,1.11236,1.11236,19000000.0
2007-07-31 18:11:00,1.11222,1.11273,1.11221,1.11273,13800000.0
2007-07-31 18:12:00,1.11242,1.11263,1.11232,1.11232,10600000.0
2007-07-31 18:13:00,1.11219,1.11228,1.11178,1.11201,27200000.0
2007-07-31 18:14:00,1.11208,1.11211,1.11177,1.11177,14800000.0
2007-07-31 18:15:00,1.11256,1.11256,1.11206,1.11206,20200000.0
2007-07-31 18:16:00,1.11194,1.1124,1.11194,1.11209,7800000.0
2007-07-31 18:17:00,1.11203,1.11238,1.11201,1.11211,10600000.0
2007-07-31 18:18:00,1.11175,1.112,1.11175,1.11194,13800000.0
2007-07-31 18:19:00,1.11138,1.11166,1.11101,1.11101,16200000.0
2007-07-31 18:20:00,1.11127,1.1116,1.11127,1.1116,12800000.0
2007-07-31 18:21:00,1.11175,1.11177,1.11122,1.11122,12800000.0
2007-07-31 18:22:00,1.11136,1.1115,1.11136,1.1115,15000000.0
2007-07-31 18:23:00,1.11154,1.11214,1.11154,1.11191,20000000.0
2007-07-31 18:24:00,1.11164,1.11181,1.11158,1.11179,16600000.0
2007-07-31 18:25:00,1.1123,1.1123,1.1122,1.1123,17400000.0
2007-07-31 18:26:00,1.11145,1.11216,1.11145,1.11216,17400000.0
2007-07-31 18:27:00,1.11233,1.11237,1.11212,1.11217,13200000.0
2007-07-31 18:28:00,1.11252,1.11252,1.11155,1.11155,10200000.0
2007-07-31 18:29:00,1.11185,1.11218,1.11178,1.11205,10800000.0
2007-07-31 18:30:00,1.11195,1.1121,1.11192,1.11209,16800000.0
2007-07-31 18:31:00,1.11239,1.11272,1.11225,1.11235,16400000.0
2007-07-31 18:32:00,1.11232,1.11252,1.11231,1.11231,21400000.0
2007-07-31 18:33:00,1.11186,1.11197,1.11181,1.11197,13000000.0
2007-07-31 18:34:00,1.11182,1.11196,1.11181,1.11195,27400000.0
2007-07-31 18:36:00,1.11182,1.1122,1.11182,1.11192,25600000.0
2007-07-31 18:37:00,1.11166,1.11227,1.11166,1.11203,18000000.0
2007-07-31 18:38:00,1.11201,1.1122,1.11181,1.11216,8800000.0
2007-07-31 18:39:00,1.11202,1.11249,1.11185,1.1122,18800000.0
2007-07-31 18:40:00,1.11194,1.11219,1.11171,1.11219,14800000.0
2007-07-31 18:41:00,1.11217,1.11243,1.112,1.11202,12200000.0
2007-07-31 18:42:00,1.11213,1.1124,1.11209,1.1121,17200000.0
2007-07-31 18:43:00,1.11232,1.11243,1.1118,1.11241,21600000.0
2007-07-31 18:44:00,1.11186,1.11193,1.11133,1.11177,10600000.0
2007-07-31 18:45:00,1.11175,1.11181,1.1115,1.1116,11400000.0
2007-07-31 18:46:00,1.11159,1.11192,1.11146,1.11192,6400000.0
2007-07-31 18:47:00,1.11197,1.1124,1.11184,1.11207,27400000.0
2007-07-31 18:48:00,1.11205,1.11252,1.11205,1.11252,4000000.0
2007-07-31 18:49:00,1.11216,1.1124,1.1121,1.11215,28800000.0
2007-07-31 18:50:00,1.11233,1.11285,1.11204,1.11217,20000000.0
2007-07-31 18:51:00,1.11228,1.11253,1.11221,1.11253,36200000.0
2007-07-31 18:52:00,1.1123,1.11293,1.1123,1.11258,17000000.0
2007-07-31 18:53:00,1.11323,1.11323,1.1129,1.11309,23000000.0
2007-07-31 18:54:00,1.11289,1.11325,1.11273,1.11283,23000000.0
2007-07-31 18:55:00,1.11265,1.1131,1.11265,1.1131,14800000.0
2007-07-31 18:56:00,1.11295,1.11345,1.11295,1.11323,9800000.0
2007-07-31 18:57:00,1.11315,1.11323,1.11293,1.11302,10800000.0
2007-07-31 18:58:00,1.113,1.11313,1.11258,1.11288,10400000.0
2007-07-31 18:59:00,1.11281,1.11312,1.11281,1.11292,12600000.0
2007-07-31 19:00:00,1.11301,1.11381,1.11301,1.11329,18000000.0
2007-07-31 19:01:00,1.11349,1.11356,1.11326,1.11356,20200000.0
2007-07-31 19:02:00,1.11346,1.11376,1.11335,1.11364,28200000.0
2007-07-31 19:03:00,1.1137,1.11399,1.11349,1.11371,6200000.0
2007-07-31 19:04:00,1.11407,1.11407,1.11344,1.11396,22600000.0
2007-07-31 19:05:00,1.11373,1.11373,1.11338,1.11352,13200000.0
2007-07-31 19:06:00,1.11422,1.11422,1.11376,1.11405,19600000.0
2007-07-31 19:07:00,1.11404,1.11404,1.11306,1.11324,10800000.0
2007-07-31 19:08:00,1.11331,1.11335,1.11288,1.11288,14000000.0
2007-07-31 19:09:00,1.11313,1.11334,1.11313,1.11334,9800000.0
2007-07-31 19:10:00,1.11352,1.11352,1.11301,1.11305,16600000.0
2007-07-31 19:11:00,1.11343,1.11343,1.11324,1.11327,14200000.0
2007-07-31 19:12:00,1.11328,1.11375,1.11305,1.11322,32400000.0
2007-07-31 19:13:00,1.11301,1.11329,1.11299,1.11299,16400000.0
2007-07-31 19:14:00,1.11295,1.11348,1.11295,1.11323,9400000.0
2007-07-31 19:15:00,1.11358,1.11358,1.11352,1.11352,6800000.0
2007-07-31 19:16:00,1.11352,1.1138,1.11352,1.11355,16600000.0
2007-07-31 19:17:00,1.11421,1.11452,1.11411,1.11431,10400000.0
2007-07-31 19:18:00,1.11417,1.11424,1.11378,1.11378,18000000.0
2007-07-31 19:19:00,1.11418,1.11428,1.11392,1.11402,13800000.0
2007-07-31 19:20:00,1.11384,1.11439,1.11362,1.11378,10000000.0
2007-07-31 19:21:00,1.1145,1.1145,1.1144,1.1145,10600000.0
2007-07-31 19:22:00,1.1144,1.1145,1.1144,1.1145,10600000.0
2007-07-31 19:23:00,1.11408,1.11425,1.114,1.11425,10600000.0
2007-07-31 19:24:00,1.11429,1.11436,1.11386,1.11415,11200000.0
2007-07-31 19:25:00,1.11459,1.11459,1.11419,1.11426,22600000.0
2007-07-31 19:26:00,1.114,1.11416,1.11375,1.114,22000000.0
2007-07-31 19:27:00,1.11455,1.11455,1.11366,1.114,10200000.0
2007-07-31 19:28:00,1.11383,1.11426,1.11383,1.11395,12400000.0
2007-07-31 19:29:00,1.11382,1.11438,1.11382,1.11403,13800000.0
2007-07-31 19:30:00,1.11428,1.11428,1.11351,1.11405,16400000.0
2007-07-31 19:31:00,1.11336,1.11403,1.11336,1.11383,32400000.0
2007-07-31 19:32:00,1.11412,1.11416,1.114,1.11402,12000000.0
2007-07-31 19:34:00,1.11414,1.11428,1.11398,1.11411,13800000.0
2007-07-31 19:35:00,1.11409,1.11441,1.1139,1.11396,24000000.0
2007-07-31 19:36:00,1.11427,1.11427,1.1139,1.11391,19800000.0
2007-07-31 19:37:00,1.11409,1.11426,1.11377,1.11426,6400000.0
2007-07-31 19:38:00,1.11384,1.11415,1.11358,1.11415,34800000.0
2007-07-31 19:39:00,1.11377,1.11392,1.11376,1.1138,15400000.0
2007-07-31 19:41:00,1.1143,1.1143,1.1143,1.1143,15200000.0
2007-07-31 19:42:00,1.11401,1.11429,1.11381,1.11409,15200000.0
2007-07-31 19:43:00,1.11422,1.11465,1.1141,1.11422,8400000.0
2007-07-31 19:44:00,1.11422,1.11461,1.11405,1.11445,21000000.0
2007-07-31 19:45:00,1.11429,1.11429,1.11379,1.11384,32800000.0
2007-07-31 19:46:00,1.11365,1.11418,1.11365,1.11395,14200000.0
2007-07-31 19:47:00,1.11381,1.11402,1.1138,1.11387,9600000.0
2007-07-31 19:48:00,1.11379,1.11411,1.11359,1.11378,16200000.0
2007-07-31 19:49:00,1.11361,1.11421,1.11361,1.11414,9400000.0
2007-07-31 19:50:00,1.11469,1.11525,1.11428,1.11498,27800000.0
2007-07-31 19:51:00,1.11467,1.11513,1.11447,1.11451,26600000.0
2007-07-31 19:52:00,1.11448,1.11484,1.11425,1.11462,17200000.0
2007-07-31 19:53:00,1.11424,1.11455,1.11418,1.1143,26000000.0
2007-07-31 19:54:00,1.114,1.1144,1.11391,1.11392,19600000.0
2007-07-31 19:55:00,1.11392,1.11407,1.11391,1.11407,6800000.0
2007-07-31 19:56:00,1.11388,1.11388,1.11338,1.11338,11000000.0
2007-07-31 19:57:00,1.11361,1.11361,1.11343,1.11346,7000000.0
2007-07-31 19:58:00,1.11323,1.11379,1.11323,1.11349,28600000.0
2007-07-31 19:59:00,1.11328,1.11352,1.11321,1.11351,13200000.0
2007-07-31 20:00:00,1.11345,1.11386,1.11316,1.11386,16000000.0
2007-07-31 20:01:00,1.11369,1.11369,1.11325,1.11325,2600000.0
2007-07-31 20:02:00,1.1134,1.1134,1.11317,1.11318,6200000.0
2007-07-31 20:03:00,1.11328,1.11363,1.11296,1.11343,31800000.0
2007-07-31 20:04:00,1.11343,1.11343,1.113,1.11302,16800000.0
2007-07-31 20:05:00,1.11381,1.11421,1.11358,1.11421,14600000.0
2007-07-31 20:06:00,1.11382,1.11398,1.11375,1.11375,16000000.0
2007-07-31 20:07:00,1.11393,1.11427,1.11389,1.11403,18600000.0
2007-07-31 20:08:00,1.1139,1.11412,1.11384,1.11399,19200000.0
2007-07-31 20:09:00,1.11435,1.11435,1.11393,1.11434,7200000.0
2007-07-31 20:10:00,1.11415,1.11415,1.11379,1.11393,12800000.0
2007-07-31 20:11:00,1.11377,1.11406,1.1137,1.114,22800000.0
2007-07-31 20:12:00,1.11404,1.11442,1.11392,1.11405,12800000.0
2007-07-31 20:13:00,1.11452,1.11459,1.11418,1.11448,20600000.0
2007-07-31 20:14:00,1.11469,1.11487,1.11461,1.11466,9400000.0
2007-07-31 20:15:00,1.11478,1.11478,1.11416,1.11457,13200000.0
2007-07-31 20:16:00,1.11414,1.11476,1.11414,1.11462,16400000.0
2007-07-31 20:18:00,1.11483,1.11501,1.11468,1.11492,30600000.0
2007-07-31 20:19:00,1.11445,1.11445,1.11406,1.11406,11000000.0
2007-07-31 20:20:00,1.11464,1.11472,1.11406,1.11406,11000000.0
2007-07-31 20:21:00,1.11412,1.11444,1.11405,1.11417,15200000.0
2007-07-31 20:22:00,1.11435,1.11468,1.1142,1.11426,20800000.0
2007-07-31 20:23:00,1.11435,1.11509,1.11435,1.1145,6800000.0
2007-07-31 20:24:00,1.11485,1.11485,1.11402,1.11466,18600000.0
2007-07-31 20:25:00,1.11458,1.1148,1.11458,1.11458,7600000.0
2007-07-31 20:26:00,1.11461,1.11471,1.11426,1.11426,11200000.0
2007-07-31 20:27:00,1.11443,1.11472,1.11443,1.11456,13800000.0
2007-07-31 20:28:00,1.11475,1.11501,1.11463,1.11463,6800000.0
2007-07-31 20:29:00,1.11506,1.11506,1.11452,1.11491,18000000.0
2007-07-31 20:30:00,1.11508,1.11513,1.11484,1.11499,8600000.0
2007-07-31 20:31:00,1.11509,1.11545,1.11509,1.11545,9400000.0
2007-07-31 20:32:00,1.11574,1.11574,1.11517,1.11538,17400000.0
2007-07-31 20:33:00,1.11548,1.11593,1.11548,1.11593,6200000.0
2007-07-31 20:34:00,1.11575,1.11598,1.11575,1.11586,6400000.0
2007-07-31 20:35:00,1.11525,1.11577,1.11525,1.11577,19600000.0
2007-07-31 20:36:00,1.11604,1.11631,1.11604,1.11617,15200000.0
2007-07-31 20:37:00,1.11603,1.11634,1.11594,1.11603,13800000.0
2007-07-31 20:38:00,1.11615,1.11615,1.11571,1.11571,14800000.0
2007-07-31 20:39:00,1.11578,1.11638,1.11578,1.11624,11400000.0
2007-07-31 20:40:00,1.11646,1.11661,1.11615,1.11633,21600000.0
2007-07-31 20:41:00,1.11609,1.1167,1.11609,1.11631,15000000.0
2007-07-31 20:42:00,1.11605,1.11609,1.11589,1.11609,9200000.0
2007-07-31 20:43:00,1.11553,1.11594,1.11553,1.11594,4000000.0
2007-07-31 20:44:00,1.11551,1.11579,1.11535,1.11571,10400000.0
2007-07-31 20:45:00,1.11561,1.11561,1.11509,1.11539,24000000.0
2007-07-31 20:46:00,1.11543,1.1156,1.11538,1.1156,15200000.0
2007-07-31 20:47:00,1.11583,1.11605,1.11573,1.11582,12400000.0
2007-07-31 20:48:00,1.11622,1.11622,1.11538,1.11538,21200000.0
2007-07-31 20:49:00,1.11517,1.11632,1.11517,1.11625,20400000.0
2007-07-31 20:50:00,1.1161,1.11643,1.1158,1.11612,9400000.0
2007-07-31 20:51:00,1.11582,1.11582,1.11536,1.11547,9400000.0
2007-07-31 20:52:00,1.11539,1.11575,1.11534,1.11575,23400000.0
2007-07-31 20:53:00,1.11544,1.11564,1.11536,1.11564,10000000.0
2007-07-31 20:54:00,1.11562,1.11602,1.11542,1.1157,10000000.0
2007-07-31 20:55:00,1.11576,1.11613,1.11576,1.11595,15800000.0
2007-07-31 20:56:00,1.11619,1.11621,1.1158,1.1159,13800000.0
2007-07-31 20:57:00,1.1158,1.11596,1.11568,1.11596,11200000.0
2007-07-31 20:58:00,1.11595,1.11612,1.11578,1.11599,16600000.0
2007-07-31 20:59:00,1.11567,1.11618,1.11567,1.11618,16000000.0
2007-07-31 21:00:00,1.11593,1.11644,1.11576,1.11644,17400000.0
2007-07-31 21:01:00,1.11584,1.11602,1.11578,1.116,7200000.0
2007-07-31 21:02:00,1.11627,1.11645,1.11616,1.11616,23400000.0
2007-07-31 21:03:00,1.11613,1.11665,1.116,1.11625,10000000.0
2007-07-31 21:04:00,1.11596,1.11628,1.11582,1.11587,10000000.0
2007-07-31 21:05:00,1.11578,1.11591,1.11565,1.11584,22800000.0
2007-07-31 21:06:00,1.11571,1.116,1.11564,1.11564,12400000.0
2007-07-31 21:07:00,1.11574,1.11591,1.11548,1.11578,18200000.0
2007-07-31 21:08:00,1.11595,1.11595,1.11537,1.1156,12800000.0
2007-07-31 21:09:00,1.11596,1.11596,1.11582,1.11582,9600000.0
2007-07-31 21:10:00,1.11587,1.11637,1.11579,1.11618,15400000.0
2007-07-31 21:11:00,1.1165,1.1167,1.1165,1.1166,8800000.0
2007-07-31 21:12:00,1.11621,1.11639,1.11597,1.11639,8800000.0
2007-07-31 21:13:00,1.1165,1.11652,1.1161,1.11624,23400000.0
2007-07-31 21:14:00,1.11629,1.11629,1.11598,1.11607,18000000.0
2007-07-31 21:15:00,1.11613,1.11623,1.11581,1.11604,20800000.0
2007-07-31 21:16:00,1.11597,1.11629,1.11597,1.11611,10200000.0
2007-07-31 21:17:00,1.11612,1.11612,1.11586,1.11596,9400000.0
2007-07-31 21:18:00,1.1169,1.1169,1.1168,1.1168,14000000.0
2007-07-31 21:20:00,1.1162,1.11635,1.11603,1.11615,14000000.0
2007-07-31 21:21:00,1.11608,1.11617,1.11599,1.11605,6200000.0
2007-07-31 21:22:00,1.11628,1.11628,1.11585,1.11622,26000000.0
2007-07-31 21:23:00,1.11628,1.11683,1.11613,1.11629,11800000.0
2007-07-31 21:24:00,1.11636,1.11645,1.11604,1.11604,7000000.0
2007-07-31 21:25:00,1.11595,1.11627,1.1157,1.1157,20600000.0
2007-07-31 21:26:00,1.11543,1.11631,1.11539,1.11631,28400000.0
2007-07-31 21:27:00,1.11574,1.11608,1.11574,1.11605,24400000.0
2007-07-31 21:28:00,1.1158,1.11584,1.11557,1.11581,16800000.0
2007-07-31 21:29:00,1.11546,1.11592,1.11546,1.1156,15000000.0
2007-07-31 21:30:00,1.11557,1.1159,1.11557,1.1159,3000000.0
2007-07-31 21:31:00,1.11579,1.11626,1.11549,1.11619,14200000.0
2007-07-31 21:32:00,1.11586,1.11607,1.11539,1.11607,20200000.0
2007-07-31 21:33:00,1.11573,1.11588,1.1156,1.1156,16400000.0
2007-07-31 21:34:00,1.11593,1.11614,1.11577,1.11604,10600000.0
2007-07-31 21:35:00,1.11613,1.11651,1.11604,1.11612,17000000.0
2007-07-31 21:36:00,1.11575,1.11583,1.11562,1.11568,19800000.0
2007-07-31 21:37:00,1.11556,1.11594,1.11556,1.11561,12000000.0
2007-07-31 21:38:00,1.11572,1.11602,1.11539,1.11602,9800000.0
2007-07-31 21:39:00,1.11526,1.11596,1.11526,1.11568,5400000.0
2007-07-31 21:40:00,1.11543,1.11604,1.11543,1.11561,12200000.0
2007-07-31 21:41:00,1.11543,1.11543,1.11506,1.1152,12400000.0
2007-07-31 21:42:00,1.11506,1.11554,1.11506,1.11541,11800000.0
2007-07-31 21:43:00,1.11613,1.11619,1.11613,1.11619,3200000.0
2007-07-31 21:44:00,1.11639,1.11639,1.11625,1.11629,6800000.0
2007-07-31 21:45:00,1.1163,1.11673,1.11597,1.11673,16600000.0
2007-07-31 21:46:00,1.11637,1.11674,1.11613,1.11669,20200000.0
2007-07-31 21:47:00,1.11703,1.11761,1.11703,1.11726,17200000.0
2007-07-31 21:48:00,1.11678,1.11678,1.11641,1.11641,9600000.0
2007-07-31 21:49:00,1.11568,1.11628,1.11552,1.11552,26400000.0
2007-07-31 21:50:00,1.11574,1.11642,1.11574,1.11642,12200000.0
2007-07-31 21:51:00,1.11603,1.11613,1.11571,1.11571,7400000.0
2007-07-31 21:52:00,1.11556,1.11556,1.11521,1.1155,6800000.0
2007-07-31 21:53:00,1.11532,1.11545,1.11484,1.11494,24200000.0
2007-07-31 21:54:00,1.11495,1.11501,1.11457,1.11467,24600000.0
2007-07-31 21:55:00,1.11501,1.11575,1.11501,1.11575,7400000.0
2007-07-31 21:56:00,1.11618,1.11618,1.11537,1.11555,15200000.0
2007-07-31 21:57:00,1.11608,1.11612,1.1158,1.11612,5200000.0
2007-07-31 21:58:00,1.11594,1.11712,1.11594,1.11712,10200000.0
2007-07-31 21:59:00,1.11664,1.11724,1.11636,1.11724,12200000.0
2007-07-31 22:00:00,1.11719,1.11719,1.11667,1.11674,18000000.0
2007-07-31 22:01:00,1.11658,1.11711,1.11637,1.11655,24800000.0
2007-07-31 22:02:00,1.11634,1.11643,1.1159,1.11643,12200000.0
2007-07-31 22:03:00,1.11646,1.11668,1.1163,1.11654,21000000.0
2007-07-31 22:04:00,1.1164,1.11665,1.11627,1.11646,11600000.0
2007-07-31 22:05:00,1.11606,1.11622,1.11574,1.11575,23200000.0
2007-07-31 22:06:00,1.11571,1.11614,1.11568,1.11614,9600000.0
2007-07-31 22:07:00,1.11529,1.11529,1.11495,1.11495,6200000.0
2007-07-31 22:08:00,1.11497,1.11532,1.11481,1.11481,13200000.0
2007-07-31 22:09:00,1.11507,1.11535,1.11494,1.11531,6600000.0
2007-07-31 22:10:00,1.11545,1.11577,1.11509,1.11564,41400000.0
2007-07-31 22:11:00,1.11588,1.11588,1.11573,1.11577,7600000.0
2007-07-31 22:12:00,1.11567,1.11591,1.11547,1.11581,26200000.0
2007-07-31 22:13:00,1.11635,1.11637,1.11587,1.11587,8000000.0
2007-07-31 22:14:00,1.11578,1.11612,1.11552,1.11612,16800000.0
2007-07-31 22:15:00,1.11579,1.11593,1.11551,1.11551,20400000.0
2007-07-31 22:16:00,1.11526,1.11529,1.11481,1.11529,8800000.0
2007-07-31 22:17:00,1.11518,1.11557,1.11518,1.11557,4200000.0
2007-07-31 22:18:00,1.11577,1.11577,1.11519,1.11539,25800000.0
2007-07-31 22:19:00,1.11547,1.11591,1.11547,1.11564,17800000.0
2007-07-31 22:20:00,1.11563,1.11567,1.11551,1.1156,7600000.0
2007-07-31 22:21:00,1.1157,1.11588,1.11566,1.11566,11800000.0
2007-07-31 22:22:00,1.11551,1.11551,1.11514,1.11524,4800000.0
2007-07-31 22:23:00,1.11514,1.11573,1.11514,1.11573,14400000.0
2007-07-31 22:24:00,1.11568,1.11581,1.11539,1.11547,22400000.0
2007-07-31 22:25:00,1.11599,1.11599,1.11567,1.11586,16400000.0
2007-07-31 22:26:00,1.11604,1.11604,1.11554,1.11559,14000000.0
2007-07-31 22:27:00,1.11562,1.11571,1.11516,1.11571,6200000.0
2007-07-31 22:28:00,1.11523,1.11559,1.11515,1.11559,24800000.0
2007-07-31 22:29:00,1.11537,1.11602,1.11537,1.11602,9600000.0
2007-07-31 22:30:00,1.11571,1.11596,1.11544,1.11596,23200000.0
2007-07-31 22:31:00,1.11528,1.11555,1.11519,1.11548,29400000.0
2007-07-31 22:32:00,1.11499,1.11562,1.11499,1.11549,19000000.0
2007-07-31 22:34:00,1.11471,1.11476,1.11448,1.1145,21400000.0
2007-07-31 22:35:00,1.11454,1.11479,1.11424,1.11479,7400000.0
2007-07-31 22:36:00,1.11435,1.11435,1.11404,1.1142,19000000.0
2007-07-31 22:37:00,1.1141,1.11433,1.1141,1.11428,8800000.0
2007-07-31 22:38:00,1.11411,1.11451,1.11411,1.11451,6200000.0
2007-07-31 22:39:00,1.11414,1.11451,1.11414,1.11431,18000000.0
2007-07-31 22:40:00,1.11402,1.1146,1.11402,1.11403,27800000.0
2007-07-31 22:41:00,1.11401,1.11434,1.11388,1.11402,19600000.0
2007-07-31 22:42:00,1.11416,1.11416,1.11357,1.114,25200000.0
2007-07-31 22:43:00,1.11421,1.11452,1.11396,1.11416,10400000.0
2007-07-31 22:44:00,1.11418,1.11483,1.11418,1.11483,18400000.0
2007-07-31 22:45:00,1.1149,1.1154,1.1149,1.11516,25000000.0
2007-07-31 22:46:00,1.11493,1.11535,1.11493,1.11503,6200000.0
2007-07-31 22:47:00,1.11515,1.11518,1.1151,1.11518,16600000.0
2007-07-31 22:48:00,1.11518,1.11518,1.11472,1.11475,26600000.0
2007-07-31 22:49:00,1.11553,1.11553,1.11523,1.11531,25000000.0
2007-07-31 22:50:00,1.11539,1.11588,1.11519,1.11588,11000000.0
2007-07-31 22:51:00,1.11586,1.11586,1.11565,1.11565,14800000.0
2007-07-31 22:52:00,1.1159,1.1159,1.11566,1.11588,18800000.0
2007-07-31 22:53:00,1.11606,1.11649,1.11562,1.11581,18400000.0
2007-07-31 22:54:00,1.11595,1.11595,1.11563,1.11563,8000000.0
2007-07-31 22:55:00,1.11581,1.1162,1.11552,1.11604,15000000.0
2007-07-31 22:56:00,1.11582,1.11608,1.11543,1.11595,16200000.0
2007-07-31 22:57:00,1.11595,1.11631,1.11588,1.11631,20800000.0
2007-07-31 22:58:00,1.11616,1.11616,1.11554,1.11584,4200000.0
2007-07-31 22:59:00,1.11574,1.1161,1.11556,1.11556,9800000.0
2007-07-31 23:00:00,1.11573,1.11606,1.11573,1.11576,20000000.0
2007-07-31 23:01:00,1.11608,1.11608,1.1158,1.1158,13000000.0
2007-07-31 23:02:00,1.11543,1.11559,1.11518,1.11518,13400000.0
2007-07-31 23:03:00,1.11569,1.11603,1.11546,1.11573,20200000.0
2007-07-31 23:04:00,1.11586,1.11594,1.11553,1.11572,10800000.0
2007-07-31 23:05:00,1.11588,1.11588,1.11573,1.11583,14000000.0
2007-07-31 23:07:00,1.11586,1.11616,1.11582,1.11594,22600000.0
2007-07-31 23:08:00,1.11546,1.11566,1.11511,1.11544,16400000.0
2007-07-31 23:09:00,1.11505,1.11554,1.11505,1.11527,13200000.0
2007-07-31 23:10:00,1.11545,1.11584,1.11545,1.11584,10800000.0
2007-07-31 23:11:00,1.11541,1.11561,1.1153,1.11561,10400000.0
2007-07-31 23:12:00,1.11546,1.11557,1.11537,1.11537,12600000.0
2007-07-31 23:13:00,1.11551,1.1159,1.11551,1.11554,10000000.0
2007-07-31 23:14:00,1.11576,1.11667,1.11553,1.11667,23600000.0
2007-07-31 23:15:00,1.11715,1.11715,1.11658,1.11662,10200000.0
2007-07-31 23:16:00,1.11667,1.117,1.11647,1.11699,27000000.0
2007-07-31 23:17:00,1.11694,1.11703,1.11688,1.11703,8000000.0
2007-07-31 23:18:00,1.11692,1.11733,1.11681,1.11711,6800000.0
2007-07-31 23:19:00,1.11703,1.11721,1.11689,1.11689,26800000.0
2007-07-31 23:20:00,1.11702,1.11718,1.1168,1.1171,15600000.0
2007-07-31 23:21:00,1.11723,1.11732,1.11706,1.11726,12800000.0
2007-07-31 23:22:00,1.11735,1.11774,1.11735,1.11741,15600000.0
2007-07-31 23:23:00,1.11739,1.11763,1.11738,1.11754,19800000.0
2007-07-31 23:24:00,1.11729,1.1179,1.11702,1.11702,8800000.0
2007-07-31 23:25:00,1.11725,1.11725,1.11713,1.11724,9200000.0
2007-07-31 23:26:00,1.11711,1.11713,1.11638,1.11673,13000000.0
2007-07-31 23:27:00,1.11659,1.11693,1.11634,1.11681,25200000.0
2007-07-31 23:28:00,1.11713,1.11717,1.11686,1.11717,11200000.0
2007-07-31 23:29:00,1.1171,1.1171,1.11635,1.11635,20000000.0
2007-07-31 23:30:00,1.11669,1.11698,1.11653,1.11698,12600000.0
2007-07-31 23:31:00,1.11702,1.11702,1.11622,1.11622,16600000.0
2007-07-31 23:32:00,1.11607,1.11685,1.1159,1.11684,18600000.0
2007-07-31 23:33:00,1.11723,1.11754,1.11683,1.11683,33000000.0
2007-07-31 23:34:00,1.11697,1.11737,1.11687,1.11705,12000000.0
2007-07-31 23:35:00,1.11709,1.11749,1.11709,1.11733,27800000.0
2007-07-31 23:36:00,1.11754,1.1182,1.11737,1.11751,19400000.0
2007-07-31 23:37:00,1.11761,1.11766,1.11713,1.11727,9400000.0
2007-07-31 23:38:00,1.11736,1.11752,1.11684,1.11684,17600000.0
2007-07-31 23:39:00,1.11653,1.11681,1.11653,1.11669,12400000.0
2007-07-31 23:40:00,1.11705,1.11726,1.11671,1.11701,18800000.0
2007-07-31 23:41:00,1.11694,1.11726,1.11657,1.11674,12400000.0
2007-07-31 23:42:00,1.11668,1.11684,1.1166,1.11684,18600000.0
2007-07-31 23:43:00,1.11661,1.11704,1.11653,1.11693,14800000.0
2007-07-31 23:44:00,1.11661,1.11673,1.11644,1.11654,5600000.0
2007-07-31 23:45:00,1.11656,1.1167,1.11656,1.1167,3200000.0
2007-07-31 23:46:00,1.11685,1.11697,1.11622,1.11622,14600000.0
2007-07-31 23:47:00,1.11612,1.11646,1.11612,1.11645,21200000.0
2007-07-31 23:48:00,1.11647,1.11655,1.11616,1.11616,8200000.0
2007-07-31 23:49:00,1.11664,1.11678,1.11639,1.1166,23800000.0
2007-07-31 23:50:00,1.11655,1.11683,1.11652,1.11652,11200000.0
2007-07-31 23:51:00,1.11656,1.11673,1.1165,1.11667,9400000.0
2007-07-31 23:52:00,1.11665,1.11673,1.11637,1.11673,18000000.0
2007-07-31 23:53:00,1.11673,1.11686,1.11652,1.11679,10800000.0
2007-07-31 23:54:00,1.11632,1.11684,1.11629,1.11632,12400000.0
2007-07-31 23:55:00,1.11669,1.1169,1.1165,1.1169,15400000.0
2007-07-31 23:56:00,1.11692,1.11753,1.11692,1.11745,16600000.0
2007-07-31 23:57:00,1.11734,1.11773,1.11717,1.1174,14600000.0
2007-07-31 23:58:00,1.11717,1.11764,1.11717,1.11764,11600000.0
2007-07-31 23:59:00,1.11742,1.11742,1.11684,1.1172,16000000.0
2007-08-01 00:00:00,1.11703,1.11747,1.11703,1.11747,2000000.0
2007-08-01 00:01:00,1.11699,1.11709,1.11635,1.11635,13200000.0
2007-08-01 00:02:00,1.11685,1.11685,1.11645,1.11659,6800000.0
2007-08-01 00:03:00,1.11645,1.11695,1.11641,1.11655,23800000.0
2007-08-01 00:04:00,1.11683,1.11683,1.11594,1.1162,24000000.0
2007-08-01 00:05:00,1.11631,1.11641,1.11618,1.11631,20200000.0
2007-08-01 00:06:00,1.1164,1.1164,1.11596,1.11617,18400000.0
2007-08-01 00:07:00,1.11635,1.11645,1.1161,1.11645,10600000.0
2007-08-01 00:08:00,1.11602,1.11646,1.11602,1.11646,12200000.0
2007-08-01 00:09:00,1.11606,1.1165,1.11598,1.1165,23200000.0
2007-08-01 00:10:00,1.1169,1.1169,1.1169,1.1169,23000000.0
2007-08-01 00:11:00,1.1166,1.1166,1.1158,1.11632,23000000.0
2007-08-01 00:12:00,1.1167,1.1168,1.1167,1.1168,22000000.0
2007-08-01 00:13:00,1.11596,1.11613,1.11557,1.11563,22000000.0
2007-08-01 00:14:00,1.11561,1.11603,1.11551,1.11551,18800000.0
2007-08-01 00:15:00,1.11607,1.11607,1.11561,1.11561,16200000.0
2007-08-01 00:16:00,1.11574,1.11587,1.11562,1.11562,27200000.0
2007-08-01 00:17:00,1.11595,1.11595,1.11538,1.11567,20200000.0
2007-08-01 00:18:00,1.11559,1.11588,1.11533,1.11533,19600000.0
2007-08-01 00:19:00,1.1156,1.11598,1.11544,1.11589,10000000.0
2007-08-01 00:20:00,1.11577,1.11577,1.11513,1.1155,9800000.0
2007-08-01 00:21:00,1.11576,1.11584,1.11556,1.11584,12200000.0
2007-08-01 00:22:00,1.11602,1.11607,1.11581,1.11588,18200000.0
2007-08-01 00:23:00,1.1165,1.1166,1.1164,1.1164,17000000.0
2007-08-01 00:24:00,1.11612,1.11612,1.11556,1.11563,17000000.0
2007-08-01 00:25:00,1.11577,1.116,1.11566,1.11572,15000000.0
2007-08-01 00:26:00,1.11601,1.11612,1.11578,1.11578,6800000.0
2007-08-01 00:27:00,1.11572,1.11625,1.11572,1.11584,13200000.0
2007-08-01 00:28:00,1.11575,1.11639,1.11568,1.1159,14000000.0
2007-08-01 00:29:00,1.11611,1.11611,1.11555,1.11579,29600000.0
2007-08-01 00:30:00,1.11573,1.11577,1.11548,1.11577,10600000.0
2007-08-01 00:31:00,1.11591,1.11618,1.11575,1.11575,10600000.0
2007-08-01 00:32:00,1.11603,1.11642,1.11573,1.11613,15600000.0
2007-08-01 00:33:00,1.11644,1.11669,1.1164,1.11669,28600000.0
2007-08-01 00:34:00,1.11677,1.11701,1.11659,1.11659,10600000.0
2007-08-01 00:35:00,1.11729,1.11729,1.11661,1.11691,13600000.0
2007-08-01 00:36:00,1.11673,1.11673,1.11611,1.11655,34800000.0
2007-08-01 00:37:00,1.11687,1.11687,1.11612,1.11685,10800000.0
2007-08-01 00:38:00,1.11628,1.11665,1.11628,1.11653,14800000.0
2007-08-01 00:39:00,1.11676,1.11676,1.11616,1.11633,22200000.0
2007-08-01 00:40:00,1.11603,1.11676,1.11603,1.11637,11600000.0
2007-08-01 00:41:00,1.11628,1.11689,1.11628,1.11689,9800000.0
2007-08-01 00:42:00,1.11684,1.11725,1.11679,1.11684,14000000.0
2007-08-01 00:43:00,1.11738,1.11753,1.1171,1.1171,17200000.0
2007-08-01 00:44:00,1.11718,1.1176,1.11718,1.11741,13000000.0
2007-08-01 00:45:00,1.11728,1.11764,1.11728,1.11764,28600000.0
2007-08-01 00:46:00,1.11743,1.11777,1.11743,1.11767,18000000.0
2007-08-01 00:47:00,1.11782,1.11807,1.11767,1.11778,14600000.0
2007-08-01 00:48:00,1.11814,1.11814,1.11755,1.11763,15000000.0
2007-08-01 00:49:00,1.11765,1.11783,1.11722,1.11754,29800000.0
2007-08-01 00:50:00,1.11767,1.11802,1.11744,1.11783,18200000.0
2007-08-01 00:51:00,1.11756,1.11777,1.11731,1.11769,17000000.0
2007-08-01 00:52:00,1.1176,1.11795,1.11755,1.11758,10800000.0
2007-08-01 00:53:00,1.11774,1.11797,1.1175,1.11784,28000000.0
2007-08-01 00:54:00,1.11798,1.11804,1.11767,1.1177,25600000.0
2007-08-01 00:55:00,1.11782,1.11834,1.11772,1.11808,31200000.0
2007-08-01 00:56:00,1.11802,1.11808,1.11725,1.11765,12200000.0
2007-08-01 00:57:00,1.11792,1.11792,1.11775,1.11784,15600000.0
2007-08-01 00:58:00,1.11745,1.1179,1.11724,1.11744,13800000.0
2007-08-01 00:59:00,1.11693,1.11774,1.11691,1.11699,9800000.0
2007-08-01 01:00:00,1.11736,1.11781,1.11716,1.11781,23000000.0
2007-08-01 01:01:00,1.11733,1.11776,1.11732,1.11776,11000000.0
2007-08-01 01:02:00,1.11795,1.11809,1.1177,1.11786,23400000.0
2007-08-01 01:03:00,1.1181,1.11869,1.11793,1.11793,12600000.0
2007-08-01 01:04:00,1.11799,1.11832,1.11783,1.11806,17600000.0
2007-08-01 01:05:00,1.11817,1.11843,1.11795,1.11819,16000000.0
2007-08-01 01:06:00,1.11798,1.11842,1.11724,1.11724,12200000.0
2007-08-01 01:07:00,1.11748,1.1182,1.11748,1.1182,30000000.0
2007-08-01 01:08:00,1.118,1.1183,1.118,1.11813,9600000.0
2007-08-01 01:09:00,1.11817,1.11817,1.11761,1.11817,12400000.0
2007-08-01 01:10:00,1.11824,1.11846,1.11771,1.118,41800000.0
2007-08-01 01:11:00,1.1182,1.11869,1.11814,1.11869,7400000.0
2007-08-01 01:12:00,1.11772,1.11851,1.11772,1.11811,15000000.0
2007-08-01 01:13:00,1.11811,1.11858,1.11792,1.11819,10800000.0
2007-08-01 01:14:00,1.11824,1.11837,1.11785,1.11802,14600000.0
2007-08-01 01:15:00,1.11811,1.11814,1.11779,1.11782,16000000.0
2007-08-01 01:16:00,1.1182,1.1182,1.1182,1.1182,9000000.0
2007-08-01 01:17:00,1.11752,1.11828,1.11745,1.11799,9000000.0
2007-08-01 01:18:00,1.11821,1.11828,1.11781,1.11788,17200000.0
2007-08-01 01:19:00,1.11776,1.11777,1.11751,1.11751,26000000.0
2007-08-01 01:20:00,1.11785,1.11825,1.11785,1.1179,16000000.0
2007-08-01 01:21:00,1.11794,1.11844,1.11794,1.11844,11800000.0
2007-08-01 01:22:00,1.11777,1.11799,1.11746,1.11771,16800000.0
2007-08-01 01:23:00,1.11792,1.11805,1.11778,1.11791,12200000.0
2007-08-01 01:24:00,1.11794,1.11837,1.11783,1.11811,16600000.0
2007-08-01 01:25:00,1.11787,1.11844,1.11767,1.11844,9800000.0
2007-08-01 01:26:00,1.11779,1.11779,1.11743,1.1175,7400000.0
2007-08-01 01:27:00,1.11759,1.11798,1.11729,1.11729,14200000.0
2007-08-01 01:28:00,1.1175,1.11776,1.11732,1.11732,12400000.0
2007-08-01 01:29:00,1.11735,1.11779,1.11725,1.11739,10000000.0
2007-08-01 01:30:00,1.11752,1.11796,1.1172,1.11759,28800000.0
2007-08-01 01:31:00,1.11771,1.11771,1.11729,1.11729,10400000.0
2007-08-01 01:32:00,1.11739,1.11739,1.1172,1.11737,13800000.0
2007-08-01 01:33:00,1.11756,1.11767,1.11698,1.11739,17400000.0
2007-08-01 01:34:00,1.11758,1.11762,1.11727,1.11727,25200000.0
2007-08-01 01:36:00,1.11742,1.11792,1.11734,1.11752,9800000.0
2007-08-01 01:37:00,1.11747,1.11775,1.11715,1.11715,13600000.0
2007-08-01 01:38:00,1.11755,1.11767,1.11723,1.11747,9600000.0
2007-08-01 01:39:00,1.1177,1.11784,1.11755,1.11755,16000000.0
2007-08-01 01:40:00,1.11803,1.11831,1.11803,1.11803,14600000.0
2007-08-01 01:41:00,1.1179,1.11849,1.11776,1.11849,13000000.0
2007-08-01 01:42:00,1.11836,1.11838,1.11797,1.11797,13800000.0
2007-08-01 01:43:00,1.11835,1.11835,1.11767,1.11779,11800000.0
2007-08-01 01:44:00,1.1183,1.1183,1.11777,1.11777,13000000.0
2007-08-01 01:45:00,1.11803,1.1182,1.11784,1.1182,14600000.0
2007-08-01 01:46:00,1.11806,1.11824,1.1178,1.11793,24000000.0
2007-08-01 01:47:00,1.11799,1.11844,1.11799,1.11844,8600000.0
2007-08-01 01:48:00,1.11817,1.11845,1.11802,1.11838,7200000.0
2007-08-01 01:49:00,1.11855,1.11855,1.11822,1.11833,16400000.0
2007-08-01 01:50:00,1.11803,1.11829,1.11779,1.11809,8800000.0
2007-08-01 01:51:00,1.11819,1.11857,1.11801,1.11801,16400000.0
2007-08-01 01:52:00,1.11798,1.11826,1.11798,1.11812,27200000.0
2007-08-01 01:53:00,1.11844,1.11863,1.11841,1.11863,16000000.0
2007-08-01 01:54:00,1.11831,1.11847,1.11786,1.11806,10400000.0
2007-08-01 01:55:00,1.11818,1.11885,1.11801,1.11864,12200000.0
2007-08-01 01:56:00,1.1183,1.11855,1.11818,1.11818,10800000.0
2007-08-01 01:57:00,1.1181,1.11828,1.11791,1.11791,15000000.0
2007-08-01 01:58:00,1.11799,1.11822,1.11778,1.11778,23200000.0
2007-08-01 01:59:00,1.11763,1.11797,1.11763,1.11797,16400000.0
2007-08-01 02:00:00,1.11806,1.11813,1.11779,1.11805,9400000.0
2007-08-01 02:01:00,1.11752,1.11773,1.11739,1.11773,22200000.0
2007-08-01 02:02:00,1.11795,1.11853,1.11795,1.11853,21000000.0
2007-08-01 02:03:00,1.11803,1.11821,1.11792,1.11809,10800000.0
2007-08-01 02:04:00,1.11798,1.11821,1.11757,1.11757,5800000.0
2007-08-01 02:05:00,1.11785,1.11827,1.11785,1.11827,18400000.0
2007-08-01 02:06:00,1.11857,1.11872,1.11828,1.11872,17600000.0
2007-08-01 02:07:00,1.11833,1.11849,1.11833,1.11849,18800000.0
2007-08-01 02:08:00,1.11831,1.11831,1.11805,1.11826,11000000.0
2007-08-01 02:09:00,1.11838,1.11914,1.11838,1.11914,13600000.0
2007-08-01 02:10:00,1.11858,1.11909,1.11858,1.11884,29200000.0
2007-08-01 02:11:00,1.11929,1.11956,1.11882,1.11911,10800000.0
2007-08-01 02:12:00,1.11872,1.11872,1.11846,1.11852,12200000.0
2007-08-01 02:13:00,1.11856,1.11913,1.11836,1.11913,11600000.0
2007-08-01 02:14:00,1.11859,1.11888,1.11859,1.11866,11800000.0
2007-08-01 02:15:00,1.11834,1.11894,1.11834,1.11894,17800000.0
2007-08-01 02:16:00,1.119,1.11903,1.11836,1.11847,10000000.0
2007-08-01 02:17:00,1.11899,1.1194,1.11855,1.11855,24000000.0
2007-08-01 02:18:00,1.11903,1.11903,1.11839,1.11839,13000000.0
2007-08-01 02:19:00,1.11846,1.11886,1.11844,1.11844,20000000.0
2007-08-01 02:20:00,1.11838,1.1189,1.11838,1.1189,12600000.0
2007-08-01 02:21:00,1.11867,1.119,1.11844,1.11844,20200000.0
2007-08-01 02:22:00,1.1185,1.11853,1.11845,1.11848,16000000.0
2007-08-01 02:23:00,1.11883,1.11915,1.11877,1.11883,12000000.0
2007-08-01 02:24:00,1.11919,1.11919,1.11863,1.11896,19600000.0
2007-08-01 02:25:00,1.11853,1.11876,1.11848,1.11855,24200000.0
2007-08-01 02:26:00,1.119,1.11917,1.11847,1.11866,19400000.0
2007-08-01 02:27:00,1.11875,1.11913,1.11875,1.11885,15800000.0
2007-08-01 02:28:00,1.11876,1.11876,1.11844,1.11851,27400000.0
2007-08-01 02:29:00,1.11888,1.11888,1.11845,1.11864,12800000.0
2007-08-01 02:30:00,1.11856,1.11856,1.11808,1.11808,32400000.0
2007-08-01 02:31:00,1.11849,1.11869,1.11838,1.11839,13000000.0
2007-08-01 02:32:00,1.11816,1.11849,1.11816,1.11835,11400000.0
2007-08-01 02:33:00,1.118,1.11824,1.11781,1.11823,19000000.0
2007-08-01 02:34:00,1.11848,1.11863,1.11829,1.11829,15400000.0
2007-08-01 02:35:00,1.11808,1.11859,1.11785,1.11802,14000000.0
2007-08-01 02:36:00,1.11832,1.11832,1.11781,1.11795,12000000.0
2007-08-01 02:37:00,1.11791,1.11807,1.11776,1.11801,11400000.0
2007-08-01 02:38:00,1.11784,1.11828,1.11761,1.11769,15200000.0
2007-08-01 02:39:00,1.11814,1.11823,1.1177,1.11799,17200000.0
2007-08-01 02:40:00,1.1179,1.11797,1.11765,1.1179,16200000.0
2007-08-01 02:41:00,1.11795,1.11845,1.11778,1.11778,21200000.0
2007-08-01 02:42:00,1.1181,1.11833,1.11774,1.1178,13200000.0
2007-08-01 02:43:00,1.11785,1.11821,1.11779,1.11788,15400000.0
2007-08-01 02:44:00,1.11844,1.11844,1.11787,1.118,12200000.0
2007-08-01 02:45:00,1.11832,1.11836,1.11795,1.11795,15400000.0
2007-08-01 02:46:00,1.11825,1.11835,1.118,1.11832,26400000.0
2007-08-01 02:47:00,1.11828,1.11848,1.11808,1.11842,21000000.0
2007-08-01 02:48:00,1.11815,1.11815,1.11807,1.11807,3400000.0
2007-08-01 02:49:00,1.11808,1.11816,1.11807,1.11816,3000000.0
2007-08-01 02:50:00,1.11786,1.11786,1.11742,1.11745,19000000.0
2007-08-01 02:51:00,1.11753,1.1178,1.11737,1.11763,12400000.0
2007-08-01 02:52:00,1.11766,1.11778,1.11747,1.11756,21600000.0
2007-08-01 02:53:00,1.11748,1.11799,1.11748,1.11749,12400000.0
2007-08-01 02:54:00,1.11779,1.11779,1.11716,1.11739,19600000.0
2007-08-01 02:55:00,1.11747,1.1179,1.11735,1.11784,16000000.0
2007-08-01 02:56:00,1.11791,1.11823,1.11785,1.11823,12000000.0
2007-08-01 02:57:00,1.11859,1.11871,1.11834,1.11871,21800000.0
2007-08-01 02:58:00,1.11847,1.11873,1.11837,1.11873,11800000.0
2007-08-01 02:59:00,1.11842,1.11863,1.11824,1.11842,28000000.0
2007-08-01 03:00:00,1.1184,1.1184,1.11798,1.11798,26000000.0
2007-08-01 03:01:00,1.11806,1.11841,1.11794,1.1183,13600000.0
2007-08-01 03:02:00,1.11837,1.11878,1.11807,1.11822,13200000.0
2007-08-01 03:03:00,1.11796,1.11845,1.11788,1.11812,10200000.0
2007-08-01 03:04:00,1.11798,1.11862,1.11792,1.11862,12400000.0
2007-08-01 03:05:00,1.11829,1.11829,1.118,1.11829,12400000.0
2007-08-01 03:06:00,1.1184,1.11867,1.11807,1.11837,26600000.0
2007-08-01 03:07:00,1.1188,1.1188,1.1185,1.1185,11600000.0
2007-08-01 03:08:00,1.11826,1.11852,1.11809,1.11837,11600000.0
2007-08-01 03:09:00,1.11829,1.11879,1.11799,1.11799,19000000.0
2007-08-01 03:10:00,1.11794,1.11814,1.11794,1.11814,2600000.0
2007-08-01 03:11:00,1.11832,1.11832,1.11794,1.11799,9400000.0
2007-08-01 03:12:00,1.1184,1.1185,1.1183,1.1185,13600000.0
2007-08-01 03:13:00,1.11818,1.11826,1.1179,1.11814,13600000.0
2007-08-01 03:14:00,1.11827,1.11827,1.11721,1.11752,18200000.0
2007-08-01 03:15:00,1.11716,1.11756,1.11694,1.11756,27400000.0
2007-08-01 03:16:00,1.11773,1.11787,1.11773,1.1178,11400000.0
2007-08-01 03:17:00,1.11796,1.11825,1.11781,1.11794,13200000.0
2007-08-01 03:18:00,1.11773,1.11855,1.11773,1.11855,12200000.0
2007-08-01 03:19:00,1.11877,1.11918,1.11858,1.11862,8200000.0
2007-08-01 03:20:00,1.11877,1.11919,1.11862,1.11901,15200000.0
2007-08-01 03:21:00,1.11911,1.11922,1.1185,1.11856,19400000.0
2007-08-01 03:22:00,1.1187,1.11905,1.11845,1.11859,29000000.0
2007-08-01 03:23:00,1.11873,1.11929,1.11873,1.11881,14200000.0
2007-08-01 03:24:00,1.11874,1.11874,1.1181,1.11835,13800000.0
2007-08-01 03:25:00,1.11855,1.11855,1.11831,1.11849,12600000.0
2007-08-01 03:26:00,1.11809,1.11828,1.11774,1.11818,11200000.0
2007-08-01 03:27:00,1.11823,1.11823,1.11818,1.11818,3400000.0
2007-08-01 03:28:00,1.11805,1.11821,1.11758,1.11788,38400000.0
2007-08-01 03:29:00,1.11822,1.11822,1.11784,1.1179,23400000.0
2007-08-01 03:30:00,1.11862,1.11887,1.11788,1.1185,10400000.0
2007-08-01 03:31:00,1.11823,1.11857,1.11795,1.11843,9400000.0
2007-08-01 03:32:00,1.11801,1.11847,1.11801,1.11841,15000000.0
2007-08-01 03:33:00,1.11796,1.11805,1.11782,1.11785,20200000.0
2007-08-01 03:34:00,1.11778,1.11832,1.11775,1.11804,23400000.0
2007-08-01 03:35:00,1.11765,1.11835,1.11765,1.11819,18000000.0
2007-08-01 03:36:00,1.11841,1.11841,1.11785,1.11799,17200000.0
2007-08-01 03:37:00,1.11773,1.11805,1.11749,1.11764,17000000.0
2007-08-01 03:38:00,1.11777,1.11777,1.11758,1.11774,17800000.0
2007-08-01 03:39:00,1.11775,1.11787,1.11759,1.11766,13600000.0
2007-08-01 03:40:00,1.11804,1.11813,1.11784,1.11784,18600000.0
2007-08-01 03:41:00,1.11779,1.11815,1.11779,1.11798,13400000.0
2007-08-01 03:42:00,1.11815,1.11815,1.11733,1.11733,19400000.0
2007-08-01 03:43:00,1.11811,1.11811,1.11741,1.11741,14400000.0
2007-08-01 03:44:00,1.11773,1.11787,1.1176,1.11787,13400000.0
2007-08-01 03:45:00,1.11805,1.11824,1.11797,1.11815,22000000.0
2007-08-01 03:46:00,1.11756,1.11824,1.11755,1.11755,15200000.0
2007-08-01 03:47:00,1.11732,1.11737,1.11694,1.11737,11400000.0
2007-08-01 03:48:00,1.1174,1.11771,1.1174,1.11748,21400000.0
2007-08-01 03:49:00,1.11757,1.11757,1.11731,1.11739,9800000.0
2007-08-01 03:50:00,1.11754,1.11771,1.11754,1.11771,11400000.0
2007-08-01 03:51:00,1.11764,1.1178,1.11758,1.11776,7400000.0
2007-08-01 03:52:00,1.1182,1.1182,1.1182,1.1182,11000000.0
2007-08-01 03:53:00,1.1183,1.1183,1.1182,1.1182,11000000.0
2007-08-01 03:54:00,1.11772,1.11797,1.11761,1.11761,11000000.0
2007-08-01 03:55:00,1.11793,1.11839,1.11793,1.11814,19600000.0
2007-08-01 03:56:00,1.11793,1.11847,1.11793,1.11818,20200000.0
2007-08-01 03:57:00,1.11782,1.11799,1.11781,1.11781,10000000.0
2007-08-01 03:58:00,1.11792,1.11837,1.11792,1.118,14200000.0
2007-08-01 03:59:00,1.11769,1.11853,1.11769,1.11842,21000000.0
2007-08-01 04:00:00,1.1183,1.11851,1.11769,1.11769,14200000.0
2007-08-01 04:01:00,1.11822,1.1184,1.11791,1.118,10800000.0
2007-08-01 04:02:00,1.11807,1.11822,1.11797,1.11822,9200000.0
2007-08-01 04:03:00,1.11861,1.11861,1.11819,1.11836,4200000.0
2007-08-01 04:04:00,1.11841,1.11857,1.11841,1.1185,23400000.0
2007-08-01 04:05:00,1.11823,1.11823,1.1178,1.11809,33200000.0
2007-08-01 04:06:00,1.11787,1.11827,1.11771,1.11791,18600000.0
2007-08-01 04:07:00,1.11784,1.11807,1.11776,1.11787,19400000.0
2007-08-01 04:08:00,1.11724,1.11777,1.11724,1.11777,22800000.0
2007-08-01 04:09:00,1.11792,1.11792,1.11741,1.11788,13200000.0
2007-08-01 04:10:00,1.11746,1.11804,1.11746,1.11804,19800000.0
2007-08-01 04:11:00,1.1183,1.1183,1.1183,1.1183,13800000.0
2007-08-01 04:12:00,1.11785,1.11805,1.11776,1.11777,13800000.0
2007-08-01 04:13:00,1.11786,1.1183,1.11786,1.11786,13600000.0
2007-08-01 04:15:00,1.11813,1.11813,1.11746,1.1181,17200000.0
2007-08-01 04:16:00,1.11794,1.11798,1.11776,1.11792,8400000.0
2007-08-01 04:17:00,1.11852,1.11861,1.1182,1.11861,12200000.0
2007-08-01 04:18:00,1.11842,1.11863,1.11827,1.11837,22800000.0
2007-08-01 04:19:00,1.11866,1.11906,1.11807,1.11868,8600000.0
2007-08-01 04:20:00,1.11844,1.11866,1.11812,1.11816,21600000.0
2007-08-01 04:21:00,1.11839,1.11875,1.11832,1.11832,6800000.0
2007-08-01 04:22:00,1.11855,1.11866,1.11837,1.11851,19400000.0
2007-08-01 04:23:00,1.11827,1.11846,1.11808,1.11808,11000000.0
2007-08-01 04:24:00,1.11841,1.11864,1.11841,1.11847,12400000.0
2007-08-01 04:25:00,1.11841,1.11892,1.11841,1.11877,16400000.0
2007-08-01 04:26:00,1.11825,1.11825,1.11824,1.11824,2000000.0
2007-08-01 04:27:00,1.11819,1.1183,1.11819,1.1183,2600000.0
2007-08-01 04:28:00,1.11845,1.11852,1.11831,1.11831,7600000.0
2007-08-01 04:29:00,1.11862,1.11894,1.11847,1.11881,11200000.0
2007-08-01 04:30:00,1.11889,1.11889,1.11808,1.11836,17000000.0
2007-08-01 04:31:00,1.11817,1.11853,1.11813,1.11813,10200000.0
2007-08-01 04:32:00,1.11823,1.11843,1.11773,1.11836,17600000.0
2007-08-01 04:33:00,1.11855,1.1187,1.11838,1.11867,9800000.0
2007-08-01 04:34:00,1.11836,1.11867,1.11836,1.11867,23200000.0
2007-08-01 04:35:00,1.11833,1.11917,1.11833,1.1184,23000000.0
2007-08-01 04:36:00,1.11854,1.1187,1.11845,1.11859,10600000.0
2007-08-01 04:37:00,1.11846,1.11882,1.11825,1.11825,14000000.0
2007-08-01 04:38:00,1.11831,1.11849,1.11831,1.11838,13600000.0
2007-08-01 04:39:00,1.11861,1.11861,1.11815,1.11815,19000000.0
2007-08-01 04:40:00,1.118,1.11838,1.118,1.11838,7400000.0
2007-08-01 04:41:00,1.11831,1.11851,1.11823,1.11823,9000000.0
2007-08-01 04:42:00,1.11841,1.11841,1.11814,1.11835,8800000.0
2007-08-01 04:43:00,1.11852,1.11864,1.11829,1.11864,23000000.0
2007-08-01 04:44:00,1.11905,1.11917,1.11844,1.1186,16400000.0
2007-08-01 04:45:00,1.11882,1.11882,1.11817,1.11848,13200000.0
2007-08-01 04:46:00,1.11821,1.1183,1.11792,1.11799,16600000.0
2007-08-01 04:47:00,1.11795,1.1185,1.11795,1.11826,18200000.0
2007-08-01 04:48:00,1.11824,1.11841,1.11808,1.11811,18400000.0
2007-08-01 04:49:00,1.11823,1.11855,1.11789,1.11823,16200000.0
2007-08-01 04:50:00,1.11818,1.11818,1.11791,1.11797,13400000.0
2007-08-01 04:51:00,1.11818,1.11846,1.11801,1.1182,15200000.0
2007-08-01 04:52:00,1.11801,1.1184,1.11801,1.11832,9200000.0
2007-08-01 04:53:00,1.11776,1.11866,1.11776,1.11823,21400000.0
2007-08-01 04:54:00,1.11838,1.11838,1.11777,1.11796,18000000.0
2007-08-01 04:55:00,1.11842,1.11842,1.11789,1.11797,12200000.0
2007-08-01 04:56:00,1.11789,1.11842,1.11772,1.11842,23800000.0
2007-08-01 04:57:00,1.11853,1.11853,1.11798,1.1181,21200000.0
2007-08-01 04:58:00,1.11808,1.11845,1.11802,1.11827,19200000.0
2007-08-01 04:59:00,1.11833,1.11839,1.11798,1.11836,8800000.0
2007-08-01 05:00:00,1.11846,1.1186,1.11828,1.1186,11600000.0
2007-08-01 05:01:00,1.11864,1.11901,1.11841,1.11901,11600000.0
2007-08-01 05:02:00,1.1184,1.11882,1.1184,1.11866,10600000.0
2007-08-01 05:03:00,1.11882,1.11891,1.11857,1.11878,9400000.0
2007-08-01 05:04:00,1.1192,1.1192,1.1191,1.1191,17400000.0
2007-08-01 05:06:00,1.11867,1.11867,1.11816,1.11848,17400000.0
2007-08-01 05:07:00,1.11846,1.11868,1.11837,1.11846,15600000.0
2007-08-01 05:08:00,1.11858,1.11858,1.11811,1.11823,13200000.0
2007-08-01 05:09:00,1.11821,1.11845,1.11821,1.11837,15400000.0
2007-08-01 05:10:00,1.11834,1.11913,1.11824,1.11864,17800000.0
2007-08-01 05:11:00,1.11834,1.1184,1.11827,1.1184,9000000.0
2007-08-01 05:12:00,1.11837,1.11878,1.11836,1.11837,8600000.0
2007-08-01 05:13:00,1.11809,1.1187,1.11809,1.11838,15000000.0
2007-08-01 05:14:00,1.11816,1.11818,1.11793,1.11793,19600000.0
2007-08-01 05:15:00,1.11812,1.11847,1.11805,1.11827,18200000.0
2007-08-01 05:16:00,1.11815,1.11835,1.11792,1.11813,30600000.0
2007-08-01 05:17:00,1.11819,1.11819,1.11781,1.11781,9200000.0
2007-08-01 05:18:00,1.11793,1.11807,1.11791,1.11791,12400000.0
2007-08-01 05:19:00,1.11771,1.11836,1.11771,1.11821,21600000.0
2007-08-01 05:20:00,1.11787,1.11833,1.11765,1.11833,14800000.0
2007-08-01 05:21:00,1.11831,1.11831,1.11803,1.11803,14200000.0
2007-08-01 05:22:00,1.1182,1.11843,1.11817,1.11835,14800000.0
2007-08-01 05:23:00,1.11852,1.11852,1.11756,1.11756,14200000.0
2007-08-01 05:24:00,1.11832,1.11887,1.11825,1.11844,16400000.0
2007-08-01 05:25:00,1.11887,1.11893,1.11856,1.11856,20000000.0
2007-08-01 05:26:00,1.1181,1.11868,1.1181,1.11844,24400000.0
2007-08-01 05:27:00,1.11886,1.11886,1.11847,1.11871,19200000.0
2007-08-01 05:28:00,1.1187,1.11898,1.11843,1.11862,10600000.0
2007-08-01 05:29:00,1.11877,1.11877,1.11816,1.11857,11600000.0
2007-08-01 05:30:00,1.11841,1.11887,1.11841,1.11843,14400000.0
2007-08-01 05:31:00,1.11839,1.11879,1.11824,1.11829,28000000.0
2007-08-01 05:32:00,1.11817,1.11862,1.11803,1.11836,24400000.0
2007-08-01 05:33:00,1.11816,1.11818,1.11786,1.11816,13400000.0
2007-08-01 05:34:00,1.11825,1.11888,1.11825,1.11843,7400000.0
2007-08-01 05:35:00,1.11858,1.11871,1.11837,1.11845,23800000.0
2007-08-01 05:36:00,1.11854,1.11858,1.11854,1.11857,12000000.0
2007-08-01 05:37:00,1.11884,1.11897,1.11862,1.11862,8800000.0
2007-08-01 05:38:00,1.11946,1.11971,1.11915,1.11921,8800000.0
2007-08-01 05:39:00,1.11917,1.11917,1.11866,1.11889,16000000.0
2007-08-01 05:40:00,1.11882,1.11932,1.11854,1.11895,17200000.0
2007-08-01 05:41:00,1.11857,1.11889,1.11834,1.11862,26200000.0
2007-08-01 05:42:00,1.11889,1.11905,1.11867,1.11887,28000000.0
2007-08-01 05:43:00,1.11858,1.11927,1.11858,1.11889,23000000.0
2007-08-01 05:44:00,1.11871,1.11899,1.11859,1.11899,30600000.0
2007-08-01 05:45:00,1.11883,1.11883,1.11844,1.11866,36000000.0
2007-08-01 05:46:00,1.11853,1.11907,1.11846,1.11851,19000000.0
2007-08-01 05:47:00,1.11862,1.11866,1.1184,1.11841,17400000.0
2007-08-01 05:48:00,1.11803,1.11885,1.11803,1.11838,16200000.0
2007-08-01 05:49:00,1.11859,1.11859,1.11828,1.11837,15400000.0
2007-08-01 05:50:00,1.11881,1.11925,1.11881,1.11925,11600000.0
2007-08-01 05:51:00,1.11942,1.11961,1.11892,1.11918,13600000.0
2007-08-01 05:52:00,1.11926,1.11946,1.11896,1.11896,18600000.0
2007-08-01 05:53:00,1.11927,1.11936,1.11896,1.11916,10400000.0
2007-08-01 05:54:00,1.11887,1.11887,1.1183,1.1186,27600000.0
2007-08-01 05:55:00,1.11889,1.11919,1.1186,1.11897,27000000.0
2007-08-01 05:56:00,1.11916,1.11916,1.11879,1.11901,13000000.0
2007-08-01 05:57:00,1.11919,1.11986,1.11907,1.11986,19400000.0
2007-08-01 05:58:00,1.11977,1.12015,1.11964,1.12015,7800000.0
2007-08-01 05:59:00,1.11946,1.12005,1.11946,1.11973,13800000.0
2007-08-01 06:00:00,1.12007,1.12034,1.11982,1.12026,27400000.0
2007-08-01 06:01:00,1.12051,1.12051,1.11954,1.11983,22000000.0
2007-08-01 06:02:00,1.11993,1.12046,1.11981,1.12046,20000000.0
2007-08-01 06:03:00,1.12005,1.12025,1.11973,1.11996,17800000.0
2007-08-01 06:04:00,1.11954,1.12049,1.11954,1.12038,10800000.0
2007-08-01 06:05:00,1.12029,1.12029,1.1196,1.11986,20800000.0
2007-08-01 06:06:00,1.11987,1.12009,1.11965,1.11995,8200000.0
2007-08-01 06:07:00,1.12054,1.12054,1.11987,1.12014,10800000.0
2007-08-01 06:08:00,1.12008,1.12012,1.11983,1.11986,9800000.0
2007-08-01 06:09:00,1.12006,1.12145,1.12006,1.12145,8400000.0
2007-08-01 06:10:00,1.12076,1.12092,1.12,1.12,20600000.0
2007-08-01 06:11:00,1.11996,1.11996,1.11965,1.11985,16600000.0
2007-08-01 06:12:00,1.11989,1.12014,1.11933,1.11933,12200000.0
2007-08-01 06:13:00,1.11943,1.11992,1.11931,1.11984,24200000.0
2007-08-01 06:14:00,1.11939,1.11964,1.11925,1.11936,16200000.0
2007-08-01 06:15:00,1.11902,1.1193,1.11896,1.11925,10600000.0
2007-08-01 06:16:00,1.11882,1.11957,1.11862,1.11933,11400000.0
2007-08-01 06:17:00,1.11963,1.11963,1.11898,1.11907,13000000.0
2007-08-01 06:18:00,1.11906,1.11955,1.11906,1.11939,19200000.0
2007-08-01 06:19:00,1.1189,1.11912,1.11871,1.11912,6200000.0
2007-08-01 06:20:00,1.11911,1.11935,1.11882,1.11882,16600000.0
2007-08-01 06:21:00,1.11835,1.11909,1.11831,1.1187,15000000.0
2007-08-01 06:22:00,1.11907,1.11942,1.11907,1.11934,19200000.0
2007-08-01 06:23:00,1.11927,1.11935,1.11902,1.11931,11200000.0
2007-08-01 06:24:00,1.11946,1.11946,1.11858,1.11884,18400000.0
2007-08-01 06:25:00,1.11882,1.11933,1.11882,1.11911,13600000.0
2007-08-01 06:26:00,1.11968,1.11974,1.11921,1.11974,26600000.0
2007-08-01 06:27:00,1.119,1.11936,1.119,1.11929,13800000.0
2007-08-01 06:28:00,1.11943,1.11943,1.11878,1.11897,11400000.0
2007-08-01 06:29:00,1.11921,1.11937,1.11914,1.11914,16000000.0
2007-08-01 06:30:00,1.11923,1.11923,1.11872,1.11872,21400000.0
2007-08-01 06:31:00,1.11886,1.11905,1.11872,1.11893,10400000.0
2007-08-01 06:32:00,1.11848,1.11885,1.11847,1.11884,18800000.0
2007-08-01 06:33:00,1.11844,1.11873,1.11825,1.11853,17400000.0
2007-08-01 06:34:00,1.11831,1.11847,1.11808,1.11847,12400000.0
2007-08-01 06:35:00,1.11887,1.11887,1.11848,1.11848,28600000.0
2007-08-01 06:36:00,1.1186,1.11871,1.11823,1.11837,20400000.0
2007-08-01 06:37:00,1.11789,1.11825,1.11771,1.11771,9400000.0
2007-08-01 06:38:00,1.11812,1.11833,1.11783,1.11818,17400000.0
2007-08-01 06:39:00,1.11796,1.11858,1.11795,1.11809,23800000.0
2007-08-01 06:40:00,1.11814,1.11852,1.11813,1.11846,19800000.0
2007-08-01 06:41:00,1.11828,1.1185,1.11794,1.11794,10400000.0
2007-08-01 06:42:00,1.11854,1.11887,1.1179,1.11834,13800000.0
2007-08-01 06:43:00,1.11844,1.11844,1.11819,1.11844,23200000.0
2007-08-01 06:44:00,1.11833,1.11858,1.11794,1.11794,18200000.0
2007-08-01 06:45:00,1.11861,1.11861,1.11793,1.11815,15400000.0
2007-08-01 06:46:00,1.1185,1.11905,1.11833,1.11866,18400000.0
2007-08-01 06:47:00,1.11806,1.11864,1.11806,1.11847,10400000.0
2007-08-01 06:48:00,1.11822,1.11869,1.11822,1.11834,17800000.0
2007-08-01 06:49:00,1.11827,1.11843,1.1181,1.1181,11600000.0
2007-08-01 06:50:00,1.11783,1.11783,1.11731,1.11742,9000000.0
2007-08-01 06:51:00,1.11783,1.11783,1.11763,1.11772,5000000.0
2007-08-01 06:52:00,1.11773,1.11889,1.11773,1.11861,21600000.0
2007-08-01 06:53:00,1.1193,1.11956,1.1189,1.1189,20400000.0
2007-08-01 06:54:00,1.11837,1.11857,1.11832,1.11841,27400000.0
2007-08-01 06:55:00,1.1185,1.11859,1.11824,1.1183,29800000.0
2007-08-01 06:56:00,1.11827,1.11858,1.11811,1.11826,26800000.0
2007-08-01 06:57:00,1.11877,1.11877,1.11817,1.11841,17400000.0
2007-08-01 06:58:00,1.11902,1.11959,1.11886,1.11904,20200000.0
2007-08-01 06:59:00,1.11947,1.11947,1.11887,1.11909,25000000.0
2007-08-01 07:00:00,1.11864,1.11902,1.11808,1.11844,15000000.0
2007-08-01 07:01:00,1.11952,1.12014,1.11952,1.12001,9800000.0
2007-08-01 07:02:00,1.12006,1.12023,1.11987,1.12023,6800000.0
2007-08-01 07:03:00,1.12026,1.12038,1.11996,1.12003,9400000.0
2007-08-01 07:04:00,1.12009,1.12057,1.12009,1.12027,18400000.0
2007-08-01 07:05:00,1.12,1.12016,1.11965,1.12001,21000000.0
2007-08-01 07:06:00,1.12004,1.12004,1.11987,1.11987,21000000.0
2007-08-01 07:07:00,1.11957,1.11957,1.11923,1.11937,12600000.0
2007-08-01 07:08:00,1.11957,1.1199,1.11932,1.11951,14000000.0
2007-08-01 07:09:00,1.11971,1.12061,1.11971,1.12061,15800000.0
2007-08-01 07:10:00,1.1203,1.12057,1.12013,1.12013,18800000.0
2007-08-01 07:11:00,1.12007,1.12035,1.11954,1.12013,14200000.0
2007-08-01 07:12:00,1.12041,1.12071,1.12031,1.12044,15200000.0
2007-08-01 07:13:00,1.12058,1.12058,1.12049,1.12056,12600000.0
2007-08-01 07:14:00,1.1208,1.1208,1.12034,1.12054,17600000.0
2007-08-01 07:15:00,1.12076,1.12076,1.12015,1.12039,16600000.0
2007-08-01 07:16:00,1.12061,1.12069,1.1199,1.12036,14600000.0
2007-08-01 07:17:00,1.1204,1.12073,1.1203,1.12044,17400000.0
2007-08-01 07:18:00,1.12009,1.12063,1.12004,1.12063,12000000.0
2007-08-01 07:19:00,1.12064,1.12065,1.12014,1.12055,13000000.0
2007-08-01 07:20:00,1.12037,1.12066,1.12022,1.12066,20000000.0
2007-08-01 07:21:00,1.12067,1.12102,1.1204,1.1204,9400000.0
2007-08-01 07:22:00,1.12033,1.12084,1.12021,1.12047,12600000.0
2007-08-01 07:23:00,1.12069,1.12103,1.12052,1.12052,27400000.0
2007-08-01 07:24:00,1.12073,1.12073,1.1203,1.1203,14800000.0
2007-08-01 07:25:00,1.12052,1.12075,1.12044,1.12064,18000000.0
2007-08-01 07:26:00,1.12049,1.12065,1.12041,1.12049,12600000.0
2007-08-01 07:27:00,1.12066,1.12071,1.12014,1.12014,7600000.0
2007-08-01 07:28:00,1.12067,1.12082,1.12034,1.12056,17200000.0
2007-08-01 07:29:00,1.12064,1.12123,1.12059,1.12076,11000000.0
2007-08-01 07:30:00,1.1206,1.12126,1.1206,1.12126,29200000.0
2007-08-01 07:31:00,1.12116,1.12116,1.11996,1.12036,20200000.0
2007-08-01 07:32:00,1.12075,1.12107,1.12075,1.12093,10000000.0
2007-08-01 07:33:00,1.12112,1.12146,1.12087,1.12097,14600000.0
2007-08-01 07:34:00,1.12101,1.1218,1.12099,1.1218,12400000.0
2007-08-01 07:35:00,1.1214,1.12165,1.12093,1.12143,11600000.0
2007-08-01 07:36:00,1.12068,1.12109,1.12068,1.12084,21600000.0
2007-08-01 07:37:00,1.1212,1.12152,1.12096,1.12096,22200000.0
2007-08-01 07:38:00,1.12087,1.12122,1.12087,1.12093,15400000.0
2007-08-01 07:39:00,1.1213,1.1213,1.12097,1.12108,9600000.0
2007-08-01 07:40:00,1.12124,1.12153,1.12115,1.12132,20000000.0
2007-08-01 07:41:00,1.12128,1.12155,1.12105,1.12125,10400000.0
2007-08-01 07:42:00,1.12158,1.12158,1.12101,1.12104,21400000.0
2007-08-01 07:43:00,1.12078,1.12161,1.12078,1.12161,13800000.0
2007-08-01 07:44:00,1.12131,1.12178,1.12114,1.12139,16400000.0
2007-08-01 07:45:00,1.12127,1.12143,1.12112,1.12143,4200000.0
2007-08-01 07:46:00,1.1211,1.1211,1.1209,1.12109,6800000.0
2007-08-01 07:47:00,1.12095,1.12095,1.12046,1.12047,27400000.0
2007-08-01 07:48:00,1.12045,1.12045,1.12002,1.1201,8400000.0
2007-08-01 07:49:00,1.12051,1.12078,1.12021,1.12044,29800000.0
2007-08-01 07:50:00,1.12021,1.12055,1.12006,1.12016,27000000.0
2007-08-01 07:51:00,1.12016,1.12045,1.12005,1.12031,21400000.0
2007-08-01 07:52:00,1.12039,1.12039,1.11999,1.12035,6800000.0
2007-08-01 07:53:00,1.12048,1.12068,1.12048,1.12055,24600000.0
2007-08-01 07:54:00,1.12008,1.12052,1.11959,1.12007,12400000.0
2007-08-01 07:55:00,1.11962,1.12014,1.11962,1.11976,7000000.0
2007-08-01 07:56:00,1.11945,1.11997,1.11928,1.11994,14600000.0
2007-08-01 07:57:00,1.11987,1.12019,1.11966,1.11999,12200000.0
2007-08-01 07:58:00,1.11993,1.12032,1.11958,1.11992,17200000.0
2007-08-01 07:59:00,1.12016,1.12027,1.11969,1.11971,15400000.0
2007-08-01 08:00:00,1.11887,1.11909,1.1185,1.11869,14600000.0
2007-08-01 08:01:00,1.11889,1.11991,1.11889,1.11991,11000000.0
2007-08-01 08:02:00,1.11998,1.12076,1.11998,1.12076,13200000.0
2007-08-01 08:03:00,1.12078,1.12123,1.12078,1.12112,10400000.0
2007-08-01 08:04:00,1.12143,1.12143,1.12061,1.1214,10800000.0
2007-08-01 08:05:00,1.12161,1.12188,1.12127,1.12188,19200000.0
2007-08-01 08:06:00,1.12133,1.12133,1.12073,1.12073,13200000.0
2007-08-01 08:07:00,1.12095,1.12157,1.12095,1.12118,13600000.0
2007-08-01 08:08:00,1.12092,1.12097,1.11971,1.11971,14200000.0
2007-08-01 08:09:00,1.11963,1.11969,1.1193,1.1196,25000000.0
2007-08-01 08:10:00,1.12002,1.12061,1.12002,1.12032,24400000.0
2007-08-01 08:11:00,1.11995,1.11995,1.11854,1.11854,12000000.0
2007-08-01 08:12:00,1.11865,1.11913,1.11865,1.1191,9600000.0
2007-08-01 08:13:00,1.11939,1.11989,1.11902,1.11903,13400000.0
2007-08-01 08:14:00,1.11903,1.11928,1.11878,1.11919,17600000.0
2007-08-01 08:15:00,1.11928,1.1196,1.11925,1.1196,14000000.0
2007-08-01 08:16:00,1.11911,1.11953,1.11911,1.11953,24600000.0
2007-08-01 08:17:00,1.11946,1.11947,1.11903,1.11911,18800000.0
2007-08-01 08:18:00,1.11936,1.11961,1.11887,1.11961,16400000.0
2007-08-01 08:19:00,1.11964,1.12009,1.11964,1.12003,5200000.0
2007-08-01 08:20:00,1.12006,1.12029,1.12001,1.1202,10200000.0
2007-08-01 08:21:00,1.11939,1.12013,1.11918,1.12013,11000000.0
2007-08-01 08:22:00,1.11994,1.12027,1.11989,1.12003,12000000.0
2007-08-01 08:23:00,1.11953,1.11978,1.11953,1.1196,17200000.0
2007-08-01 08:24:00,1.1201,1.12017,1.11977,1.11998,17600000.0
2007-08-01 08:25:00,1.11991,1.1207,1.11982,1.11982,9600000.0
2007-08-01 08:26:00,1.11972,1.11976,1.11951,1.11951,8200000.0
2007-08-01 08:27:00,1.11987,1.12035,1.11969,1.11997,25200000.0
2007-08-01 08:28:00,1.11999,1.12014,1.11987,1.11987,12400000.0
2007-08-01 08:29:00,1.1199,1.12028,1.1199,1.12003,10200000.0
2007-08-01 08:30:00,1.12011,1.12014,1.11967,1.11991,17000000.0
2007-08-01 08:31:00,1.11925,1.11971,1.11925,1.11971,18800000.0
2007-08-01 08:32:00,1.11983,1.1201,1.11972,1.11972,7200000.0
2007-08-01 08:33:00,1.11988,1.12026,1.11981,1.11981,12200000.0
2007-08-01 08:34:00,1.11988,1.12,1.11969,1.12,14000000.0
2007-08-01 08:35:00,1.1196,1.1198,1.11924,1.1195,18000000.0
2007-08-01 08:36:00,1.11968,1.11976,1.11867,1.11867,10600000.0
2007-08-01 08:37:00,1.11867,1.11884,1.11819,1.11884,14200000.0
2007-08-01 08:38:00,1.11895,1.11928,1.11855,1.11924,16000000.0
2007-08-01 08:39:00,1.11901,1.11931,1.11873,1.11873,21800000.0
2007-08-01 08:40:00,1.11849,1.1189,1.11831,1.1189,14000000.0
2007-08-01 08:41:00,1.11908,1.11924,1.11894,1.11924,16200000.0
2007-08-01 08:42:00,1.11933,1.11963,1.11906,1.11906,25200000.0
2007-08-01 08:43:00,1.11955,1.12029,1.11955,1.12001,9000000.0
2007-08-01 08:44:00,1.12037,1.121,1.12035,1.12093,22800000.0
2007-08-01 08:45:00,1.12082,1.12106,1.12062,1.12062,13600000.0
2007-08-01 08:46:00,1.12046,1.12051,1.12017,1.12025,11600000.0
2007-08-01 08:47:00,1.12061,1.12098,1.12053,1.12075,12400000.0
2007-08-01 08:48:00,1.12072,1.12114,1.12057,1.12075,10800000.0
2007-08-01 08:49:00,1.12086,1.12088,1.12045,1.12065,30800000.0
2007-08-01 08:50:00,1.12005,1.12039,1.11989,1.12027,26800000.0
2007-08-01 08:51:00,1.1201,1.12041,1.12001,1.12018,73800000.0
2007-08-01 08:52:00,1.12023,1.12059,1.11982,1.12013,21600000.0
2007-08-01 08:53:00,1.12019,1.12063,1.12013,1.12013,10800000.0
2007-08-01 08:54:00,1.12018,1.12037,1.12007,1.12007,16600000.0
2007-08-01 08:55:00,1.12031,1.12054,1.12015,1.12033,17400000.0
2007-08-01 08:56:00,1.12008,1.12055,1.12003,1.12003,17600000.0
2007-08-01 08:57:00,1.12052,1.12052,1.12021,1.12041,24400000.0
2007-08-01 08:58:00,1.12071,1.12071,1.1202,1.12023,11600000.0
2007-08-01 08:59:00,1.12019,1.12029,1.11985,1.12029,21800000.0
2007-08-01 09:00:00,1.12011,1.12011,1.11981,1.11994,23400000.0
2007-08-01 09:01:00,1.11968,1.12024,1.11955,1.11985,20400000.0
2007-08-01 09:02:00,1.12036,1.12057,1.12,1.12057,20600000.0
2007-08-01 09:03:00,1.12082,1.12094,1.12047,1.12072,23400000.0
2007-08-01 09:04:00,1.12071,1.121,1.12023,1.12082,21200000.0
2007-08-01 09:05:00,1.12076,1.12108,1.12064,1.12081,22400000.0
2007-08-01 09:06:00,1.12148,1.12148,1.12095,1.12115,14600000.0
2007-08-01 09:07:00,1.12128,1.12137,1.12072,1.12083,18000000.0
2007-08-01 09:08:00,1.12056,1.12087,1.12054,1.12054,21000000.0
2007-08-01 09:09:00,1.12048,1.12091,1.12045,1.12091,16000000.0
2007-08-01 09:10:00,1.12071,1.12096,1.12052,1.12054,16000000.0
2007-08-01 09:11:00,1.12075,1.12098,1.12058,1.12058,11000000.0
2007-08-01 09:12:00,1.12102,1.12102,1.12044,1.12057,17800000.0
2007-08-01 09:13:00,1.12061,1.12092,1.12039,1.12092,9800000.0
2007-08-01 09:14:00,1.12029,1.12031,1.12002,1.12005,8200000.0
2007-08-01 09:15:00,1.1201,1.1201,1.11976,1.11999,22400000.0
2007-08-01 09:16:00,1.12022,1.12022,1.11974,1.11974,10000000.0
2007-08-01 09:17:00,1.11988,1.12003,1.11957,1.11977,22000000.0
2007-08-01 09:18:00,1.1197,1.11977,1.1192,1.11924,20600000.0
2007-08-01 09:19:00,1.11956,1.11997,1.1193,1.11988,22200000.0
2007-08-01 09:20:00,1.11982,1.12024,1.11972,1.11972,8200000.0
2007-08-01 09:21:00,1.11984,1.12019,1.11977,1.12008,22000000.0
2007-08-01 09:22:00,1.1196,1.1196,1.11915,1.11915,9400000.0
2007-08-01 09:23:00,1.11882,1.11915,1.1188,1.11915,6200000.0
2007-08-01 09:24:00,1.11869,1.1189,1.11864,1.1189,21000000.0
2007-08-01 09:25:00,1.11875,1.11928,1.11875,1.11897,17600000.0
2007-08-01 09:26:00,1.11897,1.11941,1.11897,1.11927,19600000.0
2007-08-01 09:27:00,1.11932,1.11982,1.11926,1.11926,12000000.0
2007-08-01 09:28:00,1.11936,1.11958,1.11933,1.11939,13200000.0
2007-08-01 09:29:00,1.11925,1.11946,1.11913,1.11933,13200000.0
2007-08-01 09:30:00,1.11933,1.11936,1.11924,1.11931,24800000.0
2007-08-01 09:31:00,1.11948,1.11948,1.1191,1.11915,25400000.0
2007-08-01 09:32:00,1.11937,1.1197,1.11926,1.11952,23000000.0
2007-08-01 09:33:00,1.11929,1.11935,1.11926,1.11927,16600000.0
2007-08-01 09:34:00,1.11933,1.11961,1.11932,1.11936,14600000.0
2007-08-01 09:35:00,1.11933,1.11933,1.11895,1.11911,25200000.0
2007-08-01 09:36:00,1.11957,1.12009,1.11954,1.11954,8800000.0
2007-08-01 09:37:00,1.11981,1.11989,1.11958,1.11989,13200000.0
2007-08-01 09:38:00,1.11954,1.11976,1.11954,1.11971,11600000.0
2007-08-01 09:39:00,1.11952,1.11956,1.11937,1.11954,31400000.0
2007-08-01 09:40:00,1.1195,1.1195,1.11922,1.11949,28600000.0
2007-08-01 09:41:00,1.11933,1.11943,1.11918,1.11918,10400000.0
2007-08-01 09:42:00,1.11932,1.11932,1.11901,1.11904,15400000.0
2007-08-01 09:43:00,1.11918,1.11948,1.11907,1.11907,14400000.0
2007-08-01 09:44:00,1.11913,1.11958,1.11913,1.1192,10800000.0
2007-08-01 09:45:00,1.11946,1.11967,1.11937,1.1195,10000000.0
2007-08-01 09:46:00,1.11966,1.11988,1.11898,1.11938,14400000.0
2007-08-01 09:47:00,1.11944,1.1203,1.11944,1.12023,11000000.0
2007-08-01 09:48:00,1.1199,1.1199,1.11966,1.11973,8800000.0
2007-08-01 09:49:00,1.1196,1.11983,1.11944,1.11944,13200000.0
2007-08-01 09:50:00,1.11954,1.11954,1.11925,1.11932,9200000.0
2007-08-01 09:51:00,1.11931,1.11939,1.11903,1.11939,9000000.0
2007-08-01 09:52:00,1.11917,1.11943,1.11896,1.11938,25200000.0
2007-08-01 09:53:00,1.11964,1.11964,1.11909,1.11949,24800000.0
2007-08-01 09:54:00,1.11918,1.1193,1.11902,1.11902,17000000.0
2007-08-01 09:55:00,1.1194,1.1194,1.11885,1.11921,15600000.0
2007-08-01 09:56:00,1.11909,1.11909,1.1181,1.1181,28600000.0
2007-08-01 09:57:00,1.11881,1.11881,1.11844,1.1186,14800000.0
2007-08-01 09:58:00,1.11848,1.11883,1.11834,1.11883,22000000.0
2007-08-01 09:59:00,1.11839,1.11839,1.11783,1.11783,13800000.0
2007-08-01 10:00:00,1.11808,1.11859,1.11788,1.11795,20000000.0
2007-08-01 10:01:00,1.11816,1.11836,1.11806,1.11813,10000000.0
2007-08-01 10:02:00,1.1183,1.1185,1.11821,1.11834,14400000.0
2007-08-01 10:03:00,1.11826,1.11873,1.11809,1.11864,14200000.0
2007-08-01 10:04:00,1.11856,1.11891,1.11839,1.11846,11800000.0
2007-08-01 10:05:00,1.11843,1.11862,1.11814,1.11821,43800000.0
2007-08-01 10:06:00,1.11825,1.11891,1.11814,1.11854,10200000.0
2007-08-01 10:07:00,1.11846,1.11906,1.11845,1.11845,12400000.0
2007-08-01 10:08:00,1.11888,1.11905,1.11849,1.11882,16400000.0
2007-08-01 10:09:00,1.11864,1.11903,1.11864,1.11873,13400000.0
2007-08-01 10:10:00,1.11875,1.11928,1.11875,1.11903,23000000.0
2007-08-01 10:11:00,1.11878,1.11933,1.11848,1.11898,21600000.0
2007-08-01 10:12:00,1.11886,1.11886,1.1184,1.11843,70600000.0
2007-08-01 10:13:00,1.11874,1.11894,1.11848,1.11894,17400000.0
2007-08-01 10:14:00,1.11874,1.11901,1.11858,1.11901,10600000.0
2007-08-01 10:15:00,1.1197,1.12007,1.11944,1.11979,29600000.0
2007-08-01 10:16:00,1.11929,1.11956,1.11905,1.11925,18400000.0
2007-08-01 10:17:00,1.11937,1.11971,1.11936,1.11936,11400000.0
2007-08-01 10:18:00,1.11987,1.1201,1.11987,1.1201,14200000.0
2007-08-01 10:19:00,1.11987,1.12026,1.11944,1.11944,24400000.0
2007-08-01 10:20:00,1.11989,1.11996,1.11946,1.1197,11400000.0
2007-08-01 10:21:00,1.11956,1.12007,1.11931,1.12007,20600000.0
2007-08-01 10:22:00,1.11976,1.11996,1.11971,1.11977,39600000.0
2007-08-01 10:23:00,1.12004,1.12022,1.1199,1.11993,8200000.0
2007-08-01 10:24:00,1.11966,1.11993,1.11933,1.11944,26800000.0
2007-08-01 10:25:00,1.11952,1.11987,1.11948,1.11966,17200000.0
2007-08-01 10:26:00,1.11964,1.11977,1.11955,1.11975,12400000.0
2007-08-01 10:27:00,1.11939,1.11959,1.11924,1.11956,15200000.0
2007-08-01 10:28:00,1.11967,1.12003,1.11957,1.11977,13800000.0
2007-08-01 10:29:00,1.11973,1.11978,1.11924,1.11978,18000000.0
2007-08-01 10:30:00,1.1196,1.1196,1.1188,1.11919,14200000.0
2007-08-01 10:31:00,1.11873,1.11913,1.11873,1.11913,14600000.0
2007-08-01 10:32:00,1.11862,1.11873,1.11833,1.11867,23000000.0
2007-08-01 10:33:00,1.11864,1.11882,1.11832,1.11882,14400000.0
2007-08-01 10:34:00,1.11838,1.11905,1.11813,1.11817,143200000.0
2007-08-01 10:35:00,1.11884,1.11884,1.11805,1.11805,18000000.0
2007-08-01 10:36:00,1.11866,1.11875,1.1181,1.11875,11600000.0
2007-08-01 10:37:00,1.11859,1.11898,1.11846,1.11846,18800000.0
2007-08-01 10:38:00,1.11868,1.11886,1.11836,1.11856,12200000.0
2007-08-01 10:39:00,1.11836,1.11883,1.11836,1.11883,15200000.0
2007-08-01 10:40:00,1.11906,1.11935,1.11896,1.11897,11200000.0
2007-08-01 10:41:00,1.11936,1.11956,1.11917,1.1195,23000000.0
2007-08-01 10:42:00,1.11894,1.11907,1.11847,1.11881,22000000.0
2007-08-01 10:43:00,1.11873,1.11912,1.11871,1.11871,20600000.0
2007-08-01 10:44:00,1.11886,1.11899,1.11856,1.11899,19400000.0
2007-08-01 10:45:00,1.11959,1.11959,1.11882,1.11882,12200000.0
2007-08-01 10:46:00,1.11889,1.11914,1.11885,1.119,44400000.0
2007-08-01 10:47:00,1.1188,1.11894,1.11854,1.11866,9800000.0
2007-08-01 10:48:00,1.11886,1.11938,1.11886,1.11932,25600000.0
2007-08-01 10:49:00,1.11914,1.11939,1.11899,1.11935,19200000.0
2007-08-01 10:50:00,1.11926,1.11926,1.11892,1.11926,14800000.0
2007-08-01 10:51:00,1.11947,1.11994,1.11929,1.11994,14600000.0
2007-08-01 10:52:00,1.1197,1.12,1.1191,1.11917,101800000.0
2007-08-01 10:53:00,1.11937,1.11985,1.11937,1.11972,5800000.0
2007-08-01 10:54:00,1.11991,1.11991,1.11944,1.11966,32400000.0
2007-08-01 10:55:00,1.11959,1.12003,1.11921,1.11972,12000000.0
2007-08-01 10:56:00,1.11983,1.11994,1.11959,1.11994,23600000.0
2007-08-01 10:57:00,1.11975,1.12001,1.11975,1.12001,16200000.0
2007-08-01 10:58:00,1.12001,1.12001,1.11962,1.11987,12200000.0
2007-08-01 10:59:00,1.11988,1.12009,1.11984,1.12004,16200000.0
2007-08-01 11:00:00,1.11999,1.12019,1.11967,1.11967,11000000.0
2007-08-01 11:01:00,1.11959,1.11987,1.11958,1.11983,90800000.0
2007-08-01 11:02:00,1.11999,1.12006,1.11987,1.11987,7400000.0
2007-08-01 11:03:00,1.11991,1.1205,1.11991,1.12032,18400000.0
2007-08-01 11:04:00,1.1202,1.12024,1.11946,1.1195,10400000.0
2007-08-01 11:05:00,1.11982,1.11982,1.11923,1.11923,18000000.0
2007-08-01 11:06:00,1.11969,1.11999,1.11917,1.11964,10000000.0
2007-08-01 11:07:00,1.11977,1.11993,1.11949,1.11964,19800000.0
2007-08-01 11:08:00,1.11952,1.12018,1.11928,1.11979,11400000.0
2007-08-01 11:09:00,1.11981,1.12007,1.11957,1.12007,12400000.0
2007-08-01 11:10:00,1.12046,1.12055,1.11991,1.11998,26800000.0
2007-08-01 11:11:00,1.11992,1.12002,1.11981,1.11999,17800000.0
2007-08-01 11:12:00,1.12019,1.12031,1.11975,1.12007,18000000.0
2007-08-01 11:13:00,1.11996,1.12034,1.11981,1.1202,18800000.0
2007-08-01 11:14:00,1.12041,1.12052,1.12005,1.12018,14800000.0
2007-08-01 11:15:00,1.1202,1.12064,1.12,1.12064,14400000.0
2007-08-01 11:16:00,1.12028,1.12082,1.11998,1.12035,25000000.0
2007-08-01 11:17:00,1.12019,1.12063,1.12019,1.12045,61400000.0
2007-08-01 11:18:00,1.12007,1.12052,1.12007,1.12016,10400000.0
2007-08-01 11:19:00,1.12051,1.12051,1.11987,1.12014,11000000.0
2007-08-01 11:20:00,1.12023,1.12036,1.12015,1.12032,11000000.0
2007-08-01 11:21:00,1.12026,1.12026,1.12007,1.12007,6800000.0
2007-08-01 11:22:00,1.12005,1.12033,1.11985,1.12027,27600000.0
2007-08-01 11:23:00,1.12006,1.12062,1.1198,1.1198,15600000.0
2007-08-01 11:24:00,1.12004,1.12064,1.12004,1.12052,12600000.0
2007-08-01 11:25:00,1.12102,1.12102,1.12015,1.1203,16400000.0
2007-08-01 11:26:00,1.12047,1.12081,1.12009,1.12009,20400000.0
2007-08-01 11:27:00,1.12031,1.1208,1.12031,1.12042,14800000.0
2007-08-01 11:28:00,1.1206,1.1206,1.12033,1.1206,13400000.0
2007-08-01 11:29:00,1.1203,1.12091,1.12026,1.12044,26800000.0
2007-08-01 11:30:00,1.12031,1.12031,1.12002,1.12024,12600000.0
2007-08-01 11:31:00,1.12024,1.12024,1.11983,1.11997,19400000.0
2007-08-01 11:32:00,1.12013,1.12028,1.11992,1.11992,11000000.0
2007-08-01 11:33:00,1.12017,1.12053,1.11996,1.12019,17000000.0
2007-08-01 11:34:00,1.11999,1.12002,1.11978,1.11992,12000000.0
2007-08-01 11:35:00,1.12024,1.1205,1.12018,1.1205,10400000.0
2007-08-01 11:36:00,1.12044,1.12044,1.11987,1.11987,12400000.0
2007-08-01 11:37:00,1.12026,1.12087,1.1198,1.11994,18400000.0
2007-08-01 11:38:00,1.11978,1.12013,1.11943,1.12013,18800000.0
2007-08-01 11:39:00,1.12014,1.12014,1.11916,1.11956,22800000.0
2007-08-01 11:40:00,1.11999,1.12009,1.11956,1.11972,18200000.0
2007-08-01 11:41:00,1.11999,1.12028,1.11979,1.12028,27800000.0
2007-08-01 11:42:00,1.11998,1.12046,1.11991,1.11999,23000000.0
2007-08-01 11:43:00,1.11987,1.12034,1.11973,1.12022,20400000.0
2007-08-01 11:44:00,1.1203,1.1206,1.12023,1.12031,9400000.0
2007-08-01 11:45:00,1.12047,1.12064,1.1201,1.12064,21200000.0
2007-08-01 11:46:00,1.12018,1.12044,1.11979,1.11994,14000000.0
2007-08-01 11:47:00,1.11976,1.12025,1.11971,1.12025,24800000.0
2007-08-01 11:48:00,1.11963,1.12011,1.11953,1.12007,15400000.0
2007-08-01 11:49:00,1.12008,1.12068,1.12008,1.1201,9400000.0
2007-08-01 11:50:00,1.11999,1.12052,1.11999,1.12023,12200000.0
2007-08-01 11:51:00,1.12014,1.12014,1.11987,1.11999,53600000.0
2007-08-01 11:52:00,1.12002,1.12082,1.12002,1.12069,20400000.0
2007-08-01 11:53:00,1.12076,1.12125,1.12076,1.12125,19200000.0
2007-08-01 11:54:00,1.12085,1.12111,1.12072,1.12081,25800000.0
2007-08-01 11:55:00,1.12104,1.12104,1.12014,1.12014,24400000.0
2007-08-01 11:56:00,1.11992,1.12045,1.11991,1.12013,82400000.0
2007-08-01 11:57:00,1.12026,1.12069,1.12012,1.12012,13000000.0
2007-08-01 11:58:00,1.1205,1.1205,1.11987,1.12003,26600000.0
2007-08-01 11:59:00,1.11983,1.12013,1.11959,1.11982,116400000.0
2007-08-01 12:00:00,1.11974,1.11988,1.11949,1.11972,14000000.0
2007-08-01 12:01:00,1.11968,1.11986,1.11957,1.11978,20600000.0
2007-08-01 12:02:00,1.11995,1.12003,1.1196,1.11979,13200000.0
2007-08-01 12:03:00,1.11985,1.1202,1.11977,1.11985,19800000.0
2007-08-01 12:04:00,1.11962,1.11999,1.11937,1.11949,10800000.0
2007-08-01 12:05:00,1.11926,1.11934,1.11878,1.11928,18600000.0
2007-08-01 12:06:00,1.11943,1.11997,1.11943,1.11973,12400000.0
2007-08-01 12:07:00,1.12,1.12,1.11939,1.11959,10000000.0
2007-08-01 12:08:00,1.1198,1.12016,1.1198,1.12016,21000000.0
2007-08-01 12:09:00,1.12048,1.12048,1.11984,1.12005,21400000.0
2007-08-01 12:10:00,1.1201,1.12034,1.12003,1.12003,72000000.0
2007-08-01 12:11:00,1.11958,1.1199,1.11958,1.11986,10000000.0
2007-08-01 12:12:00,1.11995,1.12016,1.11964,1.11996,14200000.0
2007-08-01 12:13:00,1.11986,1.11986,1.11927,1.11927,26400000.0
2007-08-01 12:14:00,1.11917,1.11917,1.11855,1.11855,12800000.0
2007-08-01 12:15:00,1.11858,1.11884,1.11833,1.1188,123600000.0
2007-08-01 12:16:00,1.11862,1.11884,1.11843,1.11858,16600000.0
2007-08-01 12:17:00,1.11871,1.11872,1.1182,1.11856,23000000.0
2007-08-01 12:18:00,1.11823,1.11883,1.11823,1.11849,7800000.0
2007-08-01 12:19:00,1.11807,1.11831,1.11806,1.11831,17200000.0
2007-08-01 12:20:00,1.11796,1.1181,1.11794,1.11803,13400000.0
2007-08-01 12:21:00,1.11787,1.11835,1.11787,1.11835,8200000.0
2007-08-01 12:22:00,1.11821,1.11855,1.11801,1.11855,30400000.0
2007-08-01 12:23:00,1.11854,1.11904,1.11803,1.11904,28200000.0
2007-08-01 12:24:00,1.11849,1.1186,1.11826,1.11826,18800000.0
2007-08-01 12:25:00,1.11824,1.1186,1.11797,1.11828,11600000.0
2007-08-01 12:26:00,1.1182,1.1182,1.11764,1.11794,95600000.0
2007-08-01 12:27:00,1.11755,1.11803,1.11755,1.11776,9800000.0
2007-08-01 12:28:00,1.11759,1.11802,1.11754,1.11758,29000000.0
2007-08-01 12:29:00,1.11759,1.11801,1.11726,1.11733,26600000.0
2007-08-01 12:30:00,1.11734,1.11754,1.1169,1.11742,20200000.0
2007-08-01 12:31:00,1.11677,1.11702,1.11677,1.11685,15600000.0
2007-08-01 12:32:00,1.11718,1.11718,1.11679,1.11694,19400000.0
2007-08-01 12:33:00,1.11725,1.11754,1.11707,1.11707,15400000.0
2007-08-01 12:34:00,1.11706,1.11732,1.11706,1.11725,23200000.0
2007-08-01 12:35:00,1.1176,1.1176,1.11719,1.11756,10800000.0
2007-08-01 12:36:00,1.11686,1.11803,1.11686,1.11803,11200000.0
2007-08-01 12:37:00,1.11792,1.11832,1.11786,1.11808,22000000.0
2007-08-01 12:38:00,1.11816,1.11863,1.11808,1.11848,17800000.0
2007-08-01 12:39:00,1.11811,1.11856,1.11811,1.11832,12800000.0
2007-08-01 12:40:00,1.11817,1.11817,1.11785,1.11798,17000000.0
2007-08-01 12:41:00,1.11802,1.1183,1.11771,1.1183,22200000.0
2007-08-01 12:42:00,1.11812,1.11855,1.11782,1.11855,16800000.0
2007-08-01 12:43:00,1.11823,1.11861,1.11823,1.11838,18200000.0
2007-08-01 12:44:00,1.11841,1.11847,1.11802,1.11836,6800000.0
2007-08-01 12:45:00,1.11799,1.11847,1.11799,1.11799,10600000.0
2007-08-01 12:46:00,1.11835,1.11857,1.11817,1.11824,87800000.0
2007-08-01 12:47:00,1.11786,1.1187,1.11786,1.1187,9400000.0
2007-08-01 12:48:00,1.11895,1.11895,1.11843,1.11867,27800000.0
2007-08-01 12:49:00,1.11909,1.11909,1.1183,1.1184,20200000.0
2007-08-01 12:50:00,1.11846,1.11854,1.11817,1.11825,24800000.0
2007-08-01 12:51:00,1.11865,1.11891,1.11865,1.1187,10000000.0
2007-08-01 12:52:00,1.1182,1.1182,1.11784,1.11784,14200000.0
2007-08-01 12:53:00,1.11767,1.11802,1.11746,1.11746,22400000.0
2007-08-01 12:54:00,1.11755,1.11798,1.11747,1.11759,20600000.0
2007-08-01 12:55:00,1.11768,1.11813,1.11755,1.11779,13800000.0
2007-08-01 12:56:00,1.11751,1.11805,1.11743,1.1176,22800000.0
2007-08-01 12:57:00,1.11757,1.11786,1.11747,1.11747,17000000.0
2007-08-01 12:58:00,1.1173,1.11811,1.1173,1.11773,8400000.0
2007-08-01 12:59:00,1.11775,1.11805,1.11775,1.11805,8200000.0
2007-08-01 13:00:00,1.11796,1.11828,1.11767,1.11767,18000000.0
2007-08-01 13:01:00,1.11734,1.11743,1.1172,1.11741,18800000.0
2007-08-01 13:02:00,1.11776,1.11776,1.1172,1.11752,11800000.0
2007-08-01 13:03:00,1.11792,1.11796,1.11723,1.11734,17600000.0
2007-08-01 13:04:00,1.11701,1.11701,1.11627,1.11627,13800000.0
2007-08-01 13:05:00,1.11597,1.11676,1.11579,1.11606,19200000.0
2007-08-01 13:06:00,1.11604,1.11651,1.11604,1.11644,18000000.0
2007-08-01 13:07:00,1.11685,1.11696,1.1167,1.1168,12400000.0
2007-08-01 13:08:00,1.11663,1.11698,1.11661,1.11681,6200000.0
2007-08-01 13:09:00,1.11708,1.11739,1.11704,1.11739,13600000.0
2007-08-01 13:10:00,1.11694,1.11737,1.11694,1.11737,17200000.0
2007-08-01 13:11:00,1.11698,1.1174,1.11698,1.1173,13000000.0
2007-08-01 13:12:00,1.11706,1.1173,1.11676,1.11696,11200000.0
2007-08-01 13:13:00,1.1169,1.11729,1.1169,1.11705,14400000.0
2007-08-01 13:14:00,1.11709,1.11729,1.11692,1.11692,14400000.0
2007-08-01 13:15:00,1.11678,1.11731,1.1166,1.11684,11000000.0
2007-08-01 13:16:00,1.11717,1.11747,1.11705,1.11708,11000000.0
2007-08-01 13:17:00,1.11678,1.11707,1.11678,1.11699,18200000.0
2007-08-01 13:18:00,1.11752,1.11764,1.1173,1.11764,10400000.0
2007-08-01 13:19:00,1.11699,1.11729,1.11678,1.11678,7400000.0
2007-08-01 13:20:00,1.11713,1.11767,1.1169,1.11701,22800000.0
2007-08-01 13:21:00,1.11706,1.11747,1.11688,1.11747,24800000.0
2007-08-01 13:22:00,1.1171,1.1171,1.11652,1.11684,13600000.0
2007-08-01 13:23:00,1.1173,1.11736,1.11698,1.11717,19400000.0
2007-08-01 13:24:00,1.11701,1.11772,1.11701,1.11755,14000000.0
2007-08-01 13:25:00,1.1179,1.118,1.1178,1.1178,15600000.0
2007-08-01 13:26:00,1.11781,1.11799,1.11739,1.11753,15600000.0
2007-08-01 13:27:00,1.11709,1.1175,1.11709,1.11747,14600000.0
2007-08-01 13:28:00,1.11732,1.11739,1.11691,1.11728,16800000.0
2007-08-01 13:29:00,1.11711,1.11724,1.11672,1.11724,9200000.0
2007-08-01 13:30:00,1.11651,1.1176,1.1161,1.1176,18000000.0
2007-08-01 13:31:00,1.11763,1.11802,1.11755,1.11786,13600000.0
2007-08-01 13:32:00,1.11765,1.11812,1.11765,1.11774,13000000.0
2007-08-01 13:33:00,1.11815,1.11839,1.11752,1.11788,20000000.0
2007-08-01 13:34:00,1.11795,1.11823,1.11758,1.11823,18000000.0
2007-08-01 13:35:00,1.11774,1.11809,1.1173,1.11768,12400000.0
2007-08-01 13:36:00,1.11768,1.11769,1.11717,1.11769,12200000.0
2007-08-01 13:37:00,1.11757,1.11792,1.11757,1.11792,9800000.0
2007-08-01 13:38:00,1.11764,1.11764,1.11736,1.11741,16400000.0
2007-08-01 13:39:00,1.11759,1.11773,1.11754,1.11773,6200000.0
2007-08-01 13:40:00,1.1181,1.11826,1.11791,1.11792,50200000.0
2007-08-01 13:41:00,1.11794,1.11794,1.1173,1.11766,15600000.0
2007-08-01 13:42:00,1.11721,1.11739,1.11696,1.11696,18800000.0
2007-08-01 13:43:00,1.11646,1.11656,1.11594,1.11612,14400000.0
2007-08-01 13:44:00,1.11614,1.11671,1.11614,1.11671,34200000.0
2007-08-01 13:45:00,1.11708,1.11737,1.1167,1.1167,14800000.0
2007-08-01 13:46:00,1.11651,1.11698,1.1161,1.11698,20400000.0
2007-08-01 13:47:00,1.11689,1.11748,1.1167,1.1169,10000000.0
2007-08-01 13:48:00,1.11695,1.11695,1.11629,1.11663,21400000.0
2007-08-01 13:49:00,1.1169,1.1172,1.1167,1.1172,8200000.0
2007-08-01 13:50:00,1.11705,1.11749,1.11673,1.11696,17000000.0
2007-08-01 13:51:00,1.11736,1.11736,1.11707,1.11707,22400000.0
2007-08-01 13:52:00,1.11691,1.1171,1.11691,1.1171,13800000.0
2007-08-01 13:53:00,1.11713,1.11768,1.11713,1.1172,21600000.0
2007-08-01 13:54:00,1.11731,1.1174,1.11685,1.11735,18000000.0
2007-08-01 13:55:00,1.11717,1.11753,1.1169,1.11714,9400000.0
2007-08-01 13:56:00,1.11717,1.11734,1.11664,1.11664,24800000.0
2007-08-01 13:57:00,1.11667,1.11675,1.11653,1.11657,12400000.0
2007-08-01 13:58:00,1.11572,1.1163,1.11572,1.11611,13600000.0
2007-08-01 13:59:00,1.11639,1.11639,1.11602,1.1161,15800000.0
2007-08-01 14:00:00,1.11616,1.11647,1.11608,1.11624,20400000.0
2007-08-01 14:01:00,1.11642,1.11645,1.11601,1.1163,22400000.0
2007-08-01 14:02:00,1.11624,1.11656,1.11601,1.11626,24600000.0
2007-08-01 14:03:00,1.11604,1.1167,1.11604,1.11648,17800000.0
2007-08-01 14:04:00,1.11663,1.11677,1.11605,1.11605,8000000.0
2007-08-01 14:05:00,1.11661,1.11679,1.11643,1.11667,23000000.0
2007-08-01 14:06:00,1.11672,1.11691,1.11655,1.1167,28800000.0
2007-08-01 14:07:00,1.11733,1.11733,1.11689,1.11706,10000000.0
2007-08-01 14:08:00,1.11689,1.11689,1.11652,1.11661,15000000.0
2007-08-01 14:09:00,1.11713,1.11728,1.11676,1.11697,19000000.0
2007-08-01 14:10:00,1.11712,1.11712,1.11621,1.11668,11000000.0
2007-08-01 14:11:00,1.11665,1.11706,1.11665,1.11687,21600000.0
2007-08-01 14:12:00,1.11663,1.11693,1.11653,1.11671,14000000.0
2007-08-01 14:13:00,1.11622,1.11662,1.11622,1.11639,19200000.0
2007-08-01 14:14:00,1.11657,1.11675,1.11623,1.11635,19000000.0
2007-08-01 14:15:00,1.11642,1.11699,1.11642,1.11668,20400000.0
2007-08-01 14:16:00,1.11652,1.11687,1.11652,1.11657,14800000.0
2007-08-01 14:17:00,1.11648,1.11673,1.11648,1.11657,11400000.0
2007-08-01 14:18:00,1.11639,1.11654,1.11622,1.11642,20200000.0
2007-08-01 14:19:00,1.11634,1.11688,1.11622,1.11622,18600000.0
2007-08-01 14:20:00,1.11641,1.1169,1.11629,1.11678,19600000.0
2007-08-01 14:21:00,1.11665,1.11697,1.11649,1.11697,15200000.0
2007-08-01 14:22:00,1.11702,1.11732,1.11693,1.1171,7800000.0
2007-08-01 14:23:00,1.11692,1.11752,1.11692,1.11724,21200000.0
2007-08-01 14:24:00,1.11708,1.11756,1.11695,1.11756,15600000.0
2007-08-01 14:25:00,1.11711,1.11731,1.11682,1.11682,16600000.0
2007-08-01 14:26:00,1.11703,1.11724,1.11668,1.11668,18800000.0
2007-08-01 14:27:00,1.11759,1.11759,1.11664,1.1168,16600000.0
2007-08-01 14:28:00,1.11667,1.11718,1.11645,1.11645,17800000.0
2007-08-01 14:29:00,1.11652,1.1166,1.11631,1.11633,21400000.0
2007-08-01 14:30:00,1.11569,1.11608,1.11569,1.11587,12000000.0
2007-08-01 14:31:00,1.11578,1.11614,1.11578,1.116,10000000.0
2007-08-01 14:32:00,1.11596,1.11654,1.11591,1.11633,14600000.0
2007-08-01 14:33:00,1.11639,1.11639,1.11588,1.11638,19600000.0
2007-08-01 14:34:00,1.11647,1.11683,1.11644,1.11664,19600000.0
2007-08-01 14:35:00,1.11679,1.11679,1.11634,1.11657,10800000.0
2007-08-01 14:36:00,1.11676,1.11679,1.11657,1.11667,21200000.0
2007-08-01 14:37:00,1.11715,1.11715,1.11654,1.1167,22000000.0
2007-08-01 14:38:00,1.11684,1.11688,1.11645,1.11665,16800000.0
2007-08-01 14:39:00,1.11653,1.11668,1.11606,1.11659,16800000.0
2007-08-01 14:40:00,1.116,1.11625,1.11576,1.11576,19200000.0
2007-08-01 14:41:00,1.11563,1.11563,1.11496,1.11496,25800000.0
2007-08-01 14:42:00,1.11486,1.11575,1.11486,1.11557,31200000.0
2007-08-01 14:43:00,1.11557,1.11562,1.11527,1.11562,11600000.0
2007-08-01 14:44:00,1.11583,1.11602,1.11564,1.11598,11200000.0
2007-08-01 14:45:00,1.11607,1.11607,1.11524,1.11524,21000000.0
2007-08-01 14:46:00,1.11542,1.11588,1.11542,1.11561,11000000.0
2007-08-01 14:47:00,1.11552,1.11585,1.11544,1.11578,35600000.0
2007-08-01 14:48:00,1.11597,1.11597,1.11551,1.11581,17000000.0
2007-08-01 14:49:00,1.11575,1.11635,1.11565,1.1158,8800000.0
2007-08-01 14:50:00,1.11585,1.11612,1.11582,1.11612,16600000.0
2007-08-01 14:51:00,1.11584,1.11637,1.11557,1.11557,16800000.0
2007-08-01 14:52:00,1.11618,1.11685,1.11618,1.1166,17400000.0
2007-08-01 14:53:00,1.11695,1.11728,1.11657,1.11668,18600000.0
2007-08-01 14:54:00,1.11666,1.11678,1.11609,1.11652,16200000.0
2007-08-01 14:55:00,1.11614,1.11651,1.11595,1.11615,11000000.0
2007-08-01 14:56:00,1.11619,1.11656,1.11619,1.11632,6800000.0
2007-08-01 14:57:00,1.11649,1.11667,1.11578,1.11605,9400000.0
2007-08-01 14:58:00,1.11646,1.11646,1.1159,1.11619,10200000.0
2007-08-01 14:59:00,1.11544,1.11548,1.11522,1.11548,20600000.0
2007-08-01 15:00:00,1.11579,1.11579,1.1153,1.11551,6200000.0
2007-08-01 15:01:00,1.11564,1.11594,1.1156,1.11591,14000000.0
2007-08-01 15:02:00,1.11634,1.1167,1.11609,1.11636,10400000.0
2007-08-01 15:03:00,1.11597,1.11651,1.11597,1.11651,17800000.0
2007-08-01 15:04:00,1.11634,1.11664,1.11629,1.11646,14600000.0
2007-08-01 15:05:00,1.1165,1.11653,1.11624,1.11631,10400000.0
2007-08-01 15:06:00,1.1165,1.11673,1.11633,1.1166,28800000.0
2007-08-01 15:07:00,1.11647,1.11671,1.1164,1.11652,8800000.0
2007-08-01 15:08:00,1.11629,1.11695,1.11629,1.1167,15400000.0
2007-08-01 15:09:00,1.11678,1.11678,1.11637,1.11637,15800000.0
2007-08-01 15:10:00,1.11635,1.11684,1.11635,1.11673,17200000.0
2007-08-01 15:11:00,1.11656,1.11656,1.11581,1.11614,27600000.0
2007-08-01 15:12:00,1.11654,1.11654,1.1159,1.11604,19200000.0
2007-08-01 15:13:00,1.1163,1.11637,1.11609,1.11629,21000000.0
2007-08-01 15:14:00,1.11629,1.1166,1.11599,1.1166,6200000.0
2007-08-01 15:15:00,1.11634,1.11655,1.11618,1.11654,18200000.0
2007-08-01 15:16:00,1.11612,1.11649,1.11612,1.11649,28200000.0
2007-08-01 15:17:00,1.11645,1.11682,1.11614,1.11682,9400000.0
2007-08-01 15:18:00,1.11665,1.11666,1.11608,1.11664,17000000.0
2007-08-01 15:19:00,1.11672,1.11674,1.11632,1.11669,19200000.0
2007-08-01 15:20:00,1.11685,1.11692,1.11661,1.11675,17400000.0
2007-08-01 15:21:00,1.11658,1.11679,1.11631,1.11633,21200000.0
2007-08-01 15:22:00,1.11634,1.11634,1.11604,1.1161,6800000.0
2007-08-01 15:23:00,1.11603,1.11661,1.11603,1.11661,25000000.0
2007-08-01 15:24:00,1.11602,1.11639,1.11602,1.11639,25000000.0
2007-08-01 15:25:00,1.11657,1.1166,1.11628,1.11632,10000000.0
2007-08-01 15:26:00,1.11605,1.11644,1.11602,1.11603,13000000.0
2007-08-01 15:27:00,1.11608,1.11626,1.11608,1.11625,20200000.0
2007-08-01 15:28:00,1.1163,1.11643,1.11582,1.1162,15400000.0
2007-08-01 15:29:00,1.11596,1.11625,1.11593,1.11606,18600000.0
2007-08-01 15:30:00,1.11616,1.1163,1.11616,1.1163,4000000.0
2007-08-01 15:31:00,1.11628,1.11628,1.1158,1.11623,12200000.0
2007-08-01 15:32:00,1.11621,1.11621,1.11534,1.11538,10800000.0
2007-08-01 15:33:00,1.11506,1.11555,1.11506,1.11555,11600000.0
2007-08-01 15:34:00,1.11507,1.11556,1.11492,1.11545,12600000.0
2007-08-01 15:35:00,1.11584,1.11584,1.11504,1.11546,12600000.0
2007-08-01 15:36:00,1.11555,1.11573,1.11517,1.11524,13000000.0
2007-08-01 15:37:00,1.11515,1.11574,1.11515,1.1153,18800000.0
2007-08-01 15:38:00,1.1156,1.11591,1.11559,1.11585,8800000.0
2007-08-01 15:39:00,1.11608,1.11627,1.11582,1.11588,20000000.0
2007-08-01 15:40:00,1.11682,1.11682,1.11635,1.11635,6600000.0
2007-08-01 15:41:00,1.11649,1.11663,1.11607,1.11607,7200000.0
2007-08-01 15:42:00,1.11594,1.11594,1.11509,1.11509,20200000.0
2007-08-01 15:43:00,1.11557,1.11602,1.11557,1.11564,29400000.0
2007-08-01 15:44:00,1.11603,1.11603,1.11481,1.11523,17800000.0
2007-08-01 15:45:00,1.11517,1.1156,1.11517,1.11533,18800000.0
2007-08-01 15:46:00,1.11549,1.11585,1.11539,1.11585,14600000.0
2007-08-01 15:47:00,1.11672,1.11672,1.11565,1.11668,20000000.0
2007-08-01 15:48:00,1.11694,1.11738,1.11694,1.11729,16200000.0
2007-08-01 15:49:00,1.11694,1.11694,1.11622,1.11622,13200000.0
2007-08-01 15:50:00,1.11624,1.11649,1.11604,1.11608,17800000.0
2007-08-01 15:51:00,1.11587,1.11668,1.11581,1.11668,17400000.0
2007-08-01 15:52:00,1.1165,1.11684,1.1165,1.11684,26800000.0
2007-08-01 15:53:00,1.11631,1.1169,1.11631,1.11664,28400000.0
2007-08-01 15:54:00,1.11651,1.11665,1.11646,1.11646,7600000.0
2007-08-01 15:55:00,1.11661,1.1169,1.11617,1.11617,24600000.0
2007-08-01 15:56:00,1.11633,1.11717,1.11629,1.11638,14800000.0
2007-08-01 15:57:00,1.11637,1.11675,1.1162,1.11675,23000000.0
2007-08-01 15:58:00,1.11666,1.11666,1.11604,1.11604,18000000.0
2007-08-01 15:59:00,1.11596,1.11688,1.11596,1.11672,11200000.0
2007-08-01 16:00:00,1.11689,1.11689,1.1164,1.11662,16200000.0
2007-08-01 16:01:00,1.11643,1.11665,1.11624,1.11637,21000000.0
2007-08-01 16:02:00,1.11648,1.11682,1.11614,1.11682,17400000.0
2007-08-01 16:03:00,1.11659,1.11659,1.116,1.11608,19000000.0
2007-08-01 16:04:00,1.11612,1.11732,1.11612,1.11732,17200000.0
2007-08-01 16:05:00,1.11658,1.11732,1.11634,1.11732,15600000.0
2007-08-01 16:06:00,1.11713,1.11727,1.11713,1.11727,2600000.0
2007-08-01 16:07:00,1.11719,1.11741,1.117,1.11723,20200000.0
2007-08-01 16:08:00,1.11744,1.11744,1.1168,1.11722,18600000.0
2007-08-01 16:09:00,1.11692,1.11704,1.11662,1.11693,25400000.0
2007-08-01 16:10:00,1.11667,1.11709,1.11661,1.11708,10400000.0
2007-08-01 16:11:00,1.11679,1.1171,1.1165,1.11661,22000000.0
2007-08-01 16:12:00,1.11664,1.11686,1.11659,1.11675,20400000.0
2007-08-01 16:13:00,1.11691,1.11696,1.11671,1.11696,16800000.0
2007-08-01 16:14:00,1.1168,1.11688,1.1166,1.11688,25600000.0
2007-08-01 16:15:00,1.11664,1.11665,1.1161,1.1161,15600000.0
2007-08-01 16:16:00,1.11591,1.11624,1.11573,1.11575,14200000.0
2007-08-01 16:17:00,1.11563,1.11622,1.11552,1.11595,13000000.0
2007-08-01 16:18:00,1.11583,1.11618,1.11567,1.11589,11000000.0
2007-08-01 16:19:00,1.11534,1.11552,1.11493,1.11493,9400000.0
2007-08-01 16:20:00,1.11505,1.11505,1.11457,1.11483,10600000.0
2007-08-01 16:21:00,1.11529,1.1153,1.11508,1.11508,13400000.0
2007-08-01 16:22:00,1.11619,1.11619,1.11539,1.11552,14600000.0
2007-08-01 16:23:00,1.11545,1.11588,1.1154,1.11546,28800000.0
2007-08-01 16:24:00,1.11549,1.11615,1.11549,1.11615,13200000.0
2007-08-01 16:25:00,1.11584,1.11595,1.11542,1.11594,28800000.0
2007-08-01 16:26:00,1.11578,1.11619,1.11569,1.11593,14000000.0
2007-08-01 16:27:00,1.11583,1.116,1.1158,1.1159,22800000.0
2007-08-01 16:28:00,1.11613,1.11634,1.11585,1.11602,14000000.0
2007-08-01 16:29:00,1.11534,1.11617,1.11534,1.11617,16400000.0
2007-08-01 16:30:00,1.11604,1.11619,1.11574,1.11606,23800000.0
2007-08-01 16:31:00,1.11562,1.11631,1.11562,1.11596,12800000.0
2007-08-01 16:32:00,1.11589,1.1162,1.11544,1.11614,21000000.0
2007-08-01 16:33:00,1.11609,1.11659,1.11609,1.11659,21400000.0
2007-08-01 16:34:00,1.11688,1.11688,1.11618,1.11686,20800000.0
2007-08-01 16:35:00,1.11711,1.11711,1.11667,1.11667,22600000.0
2007-08-01 16:36:00,1.11673,1.11726,1.11669,1.11681,13000000.0
2007-08-01 16:37:00,1.11692,1.11692,1.11678,1.1169,5200000.0
2007-08-01 16:38:00,1.11699,1.11725,1.11697,1.11697,6800000.0
2007-08-01 16:39:00,1.11709,1.11728,1.11679,1.11679,28400000.0
2007-08-01 16:40:00,1.11687,1.1173,1.11667,1.1173,20000000.0
2007-08-01 16:41:00,1.11677,1.11704,1.11668,1.11702,13600000.0
2007-08-01 16:42:00,1.11698,1.11714,1.1168,1.11686,15400000.0
2007-08-01 16:43:00,1.11685,1.11699,1.11663,1.11663,19800000.0
2007-08-01 16:44:00,1.11706,1.11727,1.11684,1.11706,11800000.0
2007-08-01 16:45:00,1.11715,1.11752,1.11713,1.11746,22400000.0
2007-08-01 16:46:00,1.11726,1.11726,1.11709,1.11723,12000000.0
2007-08-01 16:47:00,1.1172,1.1172,1.11666,1.11666,15800000.0
2007-08-01 16:48:00,1.11659,1.11711,1.11641,1.11641,19600000.0
2007-08-01 16:49:00,1.11638,1.11682,1.1163,1.11654,17200000.0
2007-08-01 16:50:00,1.11634,1.11688,1.11612,1.11688,10400000.0
2007-08-01 16:51:00,1.1165,1.11661,1.11629,1.11629,18000000.0
2007-08-01 16:52:00,1.11684,1.11753,1.11684,1.11703,13400000.0
2007-08-01 16:53:00,1.11682,1.11735,1.11677,1.11714,27800000.0
2007-08-01 16:54:00,1.11674,1.11714,1.11671,1.11714,15600000.0
2007-08-01 16:55:00,1.11742,1.11744,1.11711,1.11711,8200000.0
2007-08-01 16:56:00,1.11696,1.11752,1.11676,1.11752,18600000.0
2007-08-01 16:57:00,1.11701,1.11717,1.11661,1.11684,15400000.0
2007-08-01 16:58:00,1.11727,1.11727,1.11623,1.1166,27600000.0
2007-08-01 16:59:00,1.11709,1.11738,1.11659,1.11738,24400000.0
2007-08-01 17:00:00,1.11724,1.11755,1.11688,1.11705,14800000.0
2007-08-01 17:01:00,1.11724,1.11763,1.11724,1.11744,17600000.0
2007-08-01 17:02:00,1.11735,1.11764,1.11691,1.117,17400000.0
2007-08-01 17:03:00,1.11721,1.11747,1.11721,1.11721,19400000.0
2007-08-01 17:04:00,1.11741,1.11788,1.11737,1.11749,16400000.0
2007-08-01 17:05:00,1.11773,1.11777,1.11707,1.11707,28800000.0
2007-08-01 17:06:00,1.11699,1.11731,1.11699,1.11718,16600000.0
2007-08-01 17:07:00,1.11757,1.1176,1.11742,1.11742,16200000.0
2007-08-01 17:08:00,1.11746,1.11792,1.11746,1.11792,23000000.0
2007-08-01 17:09:00,1.11772,1.11789,1.11752,1.11789,27800000.0
2007-08-01 17:10:00,1.11801,1.1183,1.11765,1.11769,16000000.0
2007-08-01 17:11:00,1.1184,1.11862,1.11802,1.11862,14000000.0
2007-08-01 17:12:00,1.11784,1.11806,1.11744,1.11771,27400000.0
2007-08-01 17:13:00,1.11789,1.1181,1.11778,1.1181,17400000.0
2007-08-01 17:14:00,1.11826,1.11869,1.11826,1.11848,9600000.0
2007-08-01 17:15:00,1.11836,1.11836,1.11803,1.11831,19800000.0
2007-08-01 17:16:00,1.11808,1.11852,1.11808,1.11827,24600000.0
2007-08-01 17:17:00,1.11845,1.11848,1.11808,1.11808,25200000.0
2007-08-01 17:18:00,1.11828,1.11837,1.11784,1.11811,20200000.0
2007-08-01 17:19:00,1.11825,1.11835,1.11784,1.11784,15400000.0
2007-08-01 17:20:00,1.11789,1.11789,1.11749,1.11783,10200000.0
2007-08-01 17:21:00,1.11822,1.11853,1.11806,1.11832,32200000.0
2007-08-01 17:22:00,1.11843,1.11845,1.11795,1.11795,20600000.0
2007-08-01 17:23:00,1.11819,1.11819,1.11784,1.11789,23600000.0
2007-08-01 17:24:00,1.11787,1.11806,1.11762,1.11787,14400000.0
2007-08-01 17:25:00,1.11788,1.11823,1.11764,1.11764,21400000.0
2007-08-01 17:26:00,1.11782,1.11796,1.1176,1.11765,18200000.0
2007-08-01 17:27:00,1.11789,1.11831,1.1178,1.11794,20200000.0
2007-08-01 17:28:00,1.11807,1.11842,1.11802,1.11842,11000000.0
2007-08-01 17:29:00,1.11842,1.11842,1.11799,1.11838,27800000.0
2007-08-01 17:30:00,1.11797,1.11864,1.11795,1.11802,9400000.0
2007-08-01 17:31:00,1.1184,1.1185,1.1184,1.1185,5600000.0
2007-08-01 17:32:00,1.11842,1.11842,1.11801,1.11801,5600000.0
2007-08-01 17:33:00,1.11807,1.11825,1.11795,1.1182,24200000.0
2007-08-01 17:34:00,1.11766,1.11802,1.11743,1.118,19400000.0
2007-08-01 17:35:00,1.11803,1.11824,1.11785,1.11807,19000000.0
2007-08-01 17:36:00,1.11791,1.11835,1.11772,1.11817,12600000.0
2007-08-01 17:37:00,1.11844,1.11844,1.11797,1.11797,26400000.0
2007-08-01 17:38:00,1.11822,1.11885,1.11822,1.11848,30200000.0
2007-08-01 17:39:00,1.11906,1.11906,1.1185,1.11885,23600000.0
2007-08-01 17:40:00,1.11856,1.11856,1.11812,1.11812,13000000.0
2007-08-01 17:41:00,1.11811,1.11833,1.11773,1.11802,13600000.0
2007-08-01 17:42:00,1.11779,1.11779,1.11713,1.11713,26000000.0
2007-08-01 17:43:00,1.11762,1.11808,1.11762,1.11805,9200000.0
2007-08-01 17:44:00,1.11814,1.11851,1.11814,1.11836,15400000.0
2007-08-01 17:45:00,1.11849,1.11873,1.11787,1.11838,17200000.0
2007-08-01 17:46:00,1.11833,1.11852,1.11806,1.11833,10600000.0
2007-08-01 17:47:00,1.11829,1.11844,1.11802,1.11802,17200000.0
2007-08-01 17:48:00,1.11835,1.11855,1.11835,1.11836,19200000.0
2007-08-01 17:49:00,1.1189,1.1189,1.1189,1.1189,11400000.0
2007-08-01 17:50:00,1.11816,1.11839,1.11809,1.11816,11400000.0
2007-08-01 17:51:00,1.11817,1.11854,1.11808,1.11818,19800000.0
2007-08-01 17:52:00,1.11826,1.11855,1.11795,1.11815,16400000.0
2007-08-01 17:53:00,1.11825,1.11858,1.11793,1.11833,10000000.0
2007-08-01 17:54:00,1.11816,1.11828,1.11803,1.11828,15800000.0
2007-08-01 17:55:00,1.11793,1.11822,1.11761,1.11761,11200000.0
2007-08-01 17:56:00,1.11786,1.11825,1.11781,1.11808,25800000.0
2007-08-01 17:57:00,1.1182,1.11843,1.11819,1.11834,9400000.0
2007-08-01 17:58:00,1.11809,1.11841,1.11788,1.11829,20800000.0
2007-08-01 17:59:00,1.1183,1.11837,1.11767,1.11837,15800000.0
2007-08-01 18:00:00,1.11841,1.11841,1.11774,1.1178,13000000.0
2007-08-01 18:01:00,1.11763,1.11767,1.11728,1.11767,16000000.0
2007-08-01 18:02:00,1.11821,1.11862,1.11809,1.11843,10000000.0
2007-08-01 18:03:00,1.1179,1.11836,1.11785,1.11836,11800000.0
2007-08-01 18:04:00,1.11811,1.11848,1.1179,1.1179,16000000.0
2007-08-01 18:05:00,1.11805,1.11805,1.11757,1.11763,18200000.0
2007-08-01 18:06:00,1.11807,1.11807,1.11727,1.1177,28800000.0
2007-08-01 18:07:00,1.11763,1.1177,1.11741,1.11761,19800000.0
2007-08-01 18:08:00,1.11769,1.11797,1.11767,1.11776,9400000.0
2007-08-01 18:09:00,1.1182,1.1182,1.11761,1.11774,15400000.0
2007-08-01 18:10:00,1.11777,1.11784,1.11749,1.11756,15200000.0
2007-08-01 18:11:00,1.11758,1.11844,1.11758,1.11844,17400000.0
2007-08-01 18:12:00,1.11799,1.11842,1.11796,1.11829,22000000.0
2007-08-01 18:13:00,1.11782,1.11782,1.11725,1.11765,19400000.0
2007-08-01 18:14:00,1.11792,1.11792,1.11755,1.11755,11400000.0
2007-08-01 18:15:00,1.11865,1.11865,1.11815,1.11817,32600000.0
2007-08-01 18:16:00,1.11825,1.11847,1.11805,1.11817,26600000.0
2007-08-01 18:17:00,1.11824,1.11856,1.11818,1.11846,10600000.0
2007-08-01 18:18:00,1.11811,1.11825,1.11811,1.11825,22000000.0
2007-08-01 18:19:00,1.1178,1.11845,1.11775,1.11775,11800000.0
2007-08-01 18:20:00,1.11762,1.11777,1.11743,1.11777,15800000.0
2007-08-01 18:21:00,1.11799,1.118,1.11752,1.11752,24600000.0
2007-08-01 18:22:00,1.11759,1.11781,1.11759,1.11781,24400000.0
2007-08-01 18:23:00,1.11775,1.1183,1.11773,1.11805,12800000.0
2007-08-01 18:24:00,1.11808,1.1183,1.11808,1.11818,11600000.0
2007-08-01 18:25:00,1.11794,1.11834,1.11768,1.11826,10600000.0
2007-08-01 18:26:00,1.11774,1.11807,1.11774,1.11796,22800000.0
2007-08-01 18:27:00,1.11803,1.11803,1.11782,1.11787,11600000.0
2007-08-01 18:28:00,1.11825,1.11825,1.11739,1.11744,11400000.0
2007-08-01 18:29:00,1.1182,1.1186,1.11794,1.118,13000000.0
2007-08-01 18:30:00,1.11793,1.11805,1.11776,1.11776,16400000.0
2007-08-01 18:31:00,1.11805,1.11832,1.11776,1.11782,35800000.0
2007-08-01 18:32:00,1.11772,1.1179,1.11772,1.1179,19600000.0
2007-08-01 18:33:00,1.11776,1.11797,1.11776,1.11797,16600000.0
2007-08-01 18:34:00,1.11764,1.11769,1.11755,1.11766,14600000.0
2007-08-01 18:35:00,1.11786,1.11819,1.11764,1.11782,16800000.0
2007-08-01 18:36:00,1.11743,1.1179,1.11743,1.11755,21600000.0
2007-08-01 18:37:00,1.11744,1.11764,1.1172,1.1173,10400000.0
2007-08-01 18:38:00,1.11724,1.1174,1.11702,1.11731,10200000.0
2007-08-01 18:39:00,1.11716,1.11754,1.11701,1.11705,9400000.0
2007-08-01 18:40:00,1.11695,1.11721,1.11677,1.11707,24000000.0
2007-08-01 18:41:00,1.11702,1.11729,1.11679,1.11679,12400000.0
2007-08-01 18:42:00,1.11684,1.11691,1.11648,1.11648,21800000.0
2007-08-01 18:43:00,1.11721,1.11767,1.11673,1.11767,21600000.0
2007-08-01 18:44:00,1.11711,1.11711,1.11624,1.11674,9400000.0
2007-08-01 18:45:00,1.11671,1.11683,1.11626,1.11683,21000000.0
2007-08-01 18:46:00,1.1169,1.1169,1.1167,1.1167,2600000.0
2007-08-01 18:47:00,1.11708,1.11725,1.11672,1.11689,17200000.0
2007-08-01 18:48:00,1.11664,1.11678,1.11664,1.11678,4800000.0
2007-08-01 18:49:00,1.11678,1.11699,1.11664,1.11666,19400000.0
2007-08-01 18:50:00,1.11668,1.11677,1.11603,1.11622,15800000.0
2007-08-01 18:51:00,1.11639,1.11658,1.11619,1.11626,7800000.0
2007-08-01 18:52:00,1.11625,1.1166,1.11625,1.11639,12800000.0
2007-08-01 18:53:00,1.11681,1.11681,1.11647,1.11668,13800000.0
2007-08-01 18:54:00,1.11647,1.11693,1.11627,1.11659,19600000.0
2007-08-01 18:55:00,1.11651,1.11681,1.11649,1.11649,28800000.0
2007-08-01 18:56:00,1.11652,1.11701,1.11652,1.11675,7600000.0
2007-08-01 18:57:00,1.1169,1.11711,1.11666,1.11666,9400000.0
2007-08-01 18:58:00,1.1168,1.1168,1.11635,1.11652,12400000.0
2007-08-01 18:59:00,1.11668,1.11692,1.11667,1.11674,22400000.0
2007-08-01 19:00:00,1.11676,1.11696,1.11666,1.11692,15400000.0
2007-08-01 19:01:00,1.1173,1.11748,1.117,1.11748,26400000.0
2007-08-01 19:02:00,1.1174,1.11788,1.1174,1.11766,11600000.0
2007-08-01 19:03:00,1.11749,1.11775,1.11735,1.1176,11200000.0
2007-08-01 19:04:00,1.11784,1.11784,1.11704,1.11771,18800000.0
2007-08-01 19:05:00,1.11753,1.11753,1.11713,1.11725,19200000.0
2007-08-01 19:06:00,1.11768,1.11768,1.11723,1.11752,11200000.0
2007-08-01 19:07:00,1.1178,1.11796,1.11725,1.11737,15200000.0
2007-08-01 19:08:00,1.11734,1.11737,1.11691,1.11692,18400000.0
2007-08-01 19:09:00,1.11725,1.11771,1.11725,1.11771,10800000.0
2007-08-01 19:10:00,1.11814,1.11814,1.11777,1.11777,15000000.0
2007-08-01 19:11:00,1.11799,1.11799,1.11763,1.11767,13600000.0
2007-08-01 19:12:00,1.11798,1.1185,1.11783,1.11792,24400000.0
2007-08-01 19:13:00,1.11758,1.11768,1.11749,1.11749,15600000.0
2007-08-01 19:14:00,1.11733,1.11786,1.11733,1.11769,8000000.0
2007-08-01 19:15:00,1.11767,1.11768,1.11763,1.11764,10400000.0
2007-08-01 19:16:00,1.11777,1.118,1.1177,1.1177,9800000.0
2007-08-01 19:17:00,1.1179,1.11832,1.11782,1.11813,20400000.0
2007-08-01 19:18:00,1.11799,1.11835,1.1179,1.11798,11800000.0
2007-08-01 19:19:00,1.11852,1.11852,1.11796,1.11815,17800000.0
2007-08-01 19:20:00,1.11807,1.11837,1.11764,1.11784,10000000.0
2007-08-01 19:21:00,1.11809,1.11848,1.1179,1.11833,14000000.0
2007-08-01 19:22:00,1.11823,1.11823,1.11759,1.11759,11600000.0
2007-08-01 19:23:00,1.11742,1.11755,1.11733,1.1174,10000000.0
2007-08-01 19:24:00,1.11752,1.11791,1.11752,1.11759,10600000.0
2007-08-01 19:25:00,1.11816,1.11837,1.11782,1.11807,13200000.0
2007-08-01 19:26:00,1.11787,1.11804,1.11764,1.11782,16600000.0
2007-08-01 19:27:00,1.11818,1.11818,1.11732,1.11767,16400000.0
2007-08-01 19:28:00,1.11756,1.11806,1.11756,1.11781,11600000.0
2007-08-01 19:29:00,1.11796,1.11796,1.11759,1.11777,14200000.0
2007-08-01 19:30:00,1.11827,1.11836,1.1177,1.11801,17000000.0
2007-08-01 19:31:00,1.11756,1.11797,1.11756,1.11767,32800000.0
2007-08-01 19:32:00,1.11746,1.11746,1.11719,1.11734,11200000.0
2007-08-01 19:33:00,1.1174,1.11777,1.11713,1.11741,10800000.0
2007-08-01 19:34:00,1.11735,1.11746,1.11717,1.11732,17600000.0
2007-08-01 19:35:00,1.11716,1.11759,1.11701,1.11704,20200000.0
2007-08-01 19:36:00,1.11735,1.11735,1.11696,1.11699,16200000.0
2007-08-01 19:37:00,1.11739,1.11739,1.1168,1.11701,21800000.0
2007-08-01 19:38:00,1.11634,1.11686,1.11633,1.1168,21400000.0
2007-08-01 19:39:00,1.11659,1.11671,1.11649,1.1166,7800000.0
2007-08-01 19:40:00,1.1171,1.11759,1.11693,1.11703,12600000.0
2007-08-01 19:41:00,1.11683,1.1171,1.11648,1.1167,15200000.0
2007-08-01 19:42:00,1.11685,1.11704,1.11657,1.11676,13000000.0
2007-08-01 19:43:00,1.11653,1.11686,1.11631,1.1165,8000000.0
2007-08-01 19:44:00,1.11653,1.11692,1.11637,1.11666,17400000.0
2007-08-01 19:45:00,1.11657,1.11671,1.11644,1.11644,30000000.0
2007-08-01 19:46:00,1.11634,1.11721,1.11634,1.11694,27600000.0
2007-08-01 19:47:00,1.11688,1.11702,1.11684,1.11684,14200000.0
2007-08-01 19:48:00,1.11688,1.1173,1.11688,1.11726,8400000.0
2007-08-01 19:49:00,1.11682,1.11711,1.11662,1.11662,13800000.0
2007-08-01 19:50:00,1.11709,1.11754,1.11669,1.11733,16600000.0
2007-08-01 19:51:00,1.11701,1.11742,1.11648,1.11681,26600000.0
2007-08-01 19:52:00,1.11683,1.11718,1.11666,1.11666,9200000.0
2007-08-01 19:53:00,1.1167,1.11702,1.11669,1.11674,32400000.0
2007-08-01 19:54:00,1.11655,1.11687,1.11639,1.11644,8800000.0
2007-08-01 19:55:00,1.11631,1.1164,1.11624,1.11634,11600000.0
2007-08-01 19:56:00,1.11638,1.11664,1.11623,1.11623,15800000.0
2007-08-01 19:57:00,1.1168,1.1169,1.1168,1.1168,13000000.0
2007-08-01 19:58:00,1.11602,1.1168,1.11602,1.11644,13000000.0
2007-08-01 19:59:00,1.11634,1.11664,1.11634,1.11664,14000000.0
2007-08-01 20:00:00,1.11656,1.11678,1.11622,1.11678,19800000.0
2007-08-01 20:01:00,1.11624,1.11669,1.11601,1.11639,14400000.0
2007-08-01 20:02:00,1.11648,1.11668,1.11648,1.1165,18200000.0
2007-08-01 20:03:00,1.11658,1.11667,1.11609,1.11652,16000000.0
2007-08-01 20:04:00,1.11663,1.11683,1.11654,1.11654,9800000.0
2007-08-01 20:05:00,1.11684,1.1173,1.11666,1.1173,17600000.0
2007-08-01 20:06:00,1.11701,1.1175,1.11701,1.11702,9800000.0
2007-08-01 20:07:00,1.11701,1.11724,1.11695,1.11704,18800000.0
2007-08-01 20:08:00,1.11676,1.11692,1.11653,1.1166,22000000.0
2007-08-01 20:09:00,1.11649,1.11649,1.11646,1.11646,3200000.0
2007-08-01 20:10:00,1.11665,1.11673,1.1164,1.11662,10800000.0
2007-08-01 20:11:00,1.1164,1.11685,1.11636,1.11685,7800000.0
2007-08-01 20:12:00,1.11675,1.11719,1.11675,1.11678,10000000.0
2007-08-01 20:13:00,1.1174,1.1174,1.1173,1.1174,13800000.0
2007-08-01 20:14:00,1.11679,1.11701,1.11655,1.11671,13800000.0
2007-08-01 20:15:00,1.11696,1.11696,1.11638,1.11665,5600000.0
2007-08-01 20:16:00,1.117,1.1171,1.117,1.1171,11800000.0
2007-08-01 20:17:00,1.11685,1.11687,1.11618,1.11662,11800000.0
2007-08-01 20:18:00,1.11645,1.11669,1.11636,1.11653,14000000.0
2007-08-01 20:19:00,1.11633,1.1165,1.11608,1.11608,13000000.0
2007-08-01 20:20:00,1.1168,1.11708,1.11645,1.11645,19400000.0
2007-08-01 20:21:00,1.11665,1.11712,1.11665,1.11679,21000000.0
2007-08-01 20:22:00,1.11675,1.11679,1.11633,1.11653,24600000.0
2007-08-01 20:23:00,1.11641,1.11709,1.11641,1.11642,9600000.0
2007-08-01 20:24:00,1.11679,1.11684,1.1162,1.11684,16800000.0
2007-08-01 20:25:00,1.11692,1.11721,1.11692,1.1171,13200000.0
2007-08-01 20:26:00,1.11731,1.11732,1.11691,1.11692,22000000.0
2007-08-01 20:27:00,1.11691,1.11718,1.11675,1.11675,12200000.0
2007-08-01 20:28:00,1.11679,1.11679,1.11668,1.11668,10600000.0
2007-08-01 20:31:00,1.1172,1.1172,1.1172,1.1172,15400000.0
2007-08-01 20:32:00,1.11684,1.11684,1.11622,1.11672,15400000.0
2007-08-01 20:33:00,1.11672,1.11732,1.11672,1.11732,10600000.0
2007-08-01 20:34:00,1.11666,1.11741,1.11666,1.11673,6600000.0
2007-08-01 20:35:00,1.11664,1.11701,1.11664,1.11701,17800000.0
2007-08-01 20:36:00,1.11714,1.11725,1.11705,1.1172,6800000.0
2007-08-01 20:37:00,1.11734,1.11764,1.11715,1.11729,10800000.0
2007-08-01 20:38:00,1.11726,1.11726,1.11716,1.1172,4200000.0
2007-08-01 20:39:00,1.11708,1.1173,1.11692,1.11692,15400000.0
2007-08-01 20:40:00,1.11719,1.11738,1.11676,1.11714,20600000.0
2007-08-01 20:41:00,1.11677,1.11717,1.11672,1.11674,31200000.0
2007-08-01 20:42:00,1.11718,1.11718,1.1165,1.11659,22400000.0
2007-08-01 20:43:00,1.11666,1.11694,1.11666,1.11694,2600000.0
2007-08-01 20:44:00,1.11658,1.11664,1.11634,1.1165,10000000.0
2007-08-01 20:45:00,1.11667,1.11667,1.11613,1.11646,24800000.0
2007-08-01 20:46:00,1.11657,1.11673,1.11657,1.11673,24800000.0
2007-08-01 20:47:00,1.11689,1.11689,1.11634,1.11679,15200000.0
2007-08-01 20:48:00,1.11704,1.11704,1.11632,1.11654,10600000.0
2007-08-01 20:49:00,1.11661,1.11661,1.11652,1.11659,8800000.0
2007-08-01 20:50:00,1.11614,1.11646,1.11614,1.11646,4200000.0
2007-08-01 20:51:00,1.11645,1.11645,1.11603,1.11612,15800000.0
2007-08-01 20:52:00,1.11613,1.11632,1.11592,1.11632,14200000.0
2007-08-01 20:53:00,1.11633,1.11637,1.11623,1.11623,10800000.0
2007-08-01 20:54:00,1.11588,1.11636,1.11577,1.11618,17200000.0
2007-08-01 20:55:00,1.11616,1.11633,1.11605,1.1161,18200000.0
2007-08-01 20:56:00,1.11646,1.1165,1.11606,1.11625,11400000.0
2007-08-01 20:57:00,1.11641,1.11674,1.11615,1.11628,18600000.0
2007-08-01 20:58:00,1.11582,1.11646,1.11582,1.116,14000000.0
2007-08-01 20:59:00,1.11607,1.11628,1.11592,1.11628,17400000.0
2007-08-01 21:00:00,1.11589,1.1159,1.1154,1.11569,14600000.0
2007-08-01 21:01:00,1.11571,1.11613,1.11571,1.11582,13200000.0
2007-08-01 21:02:00,1.11572,1.11603,1.11565,1.11565,8200000.0
2007-08-01 21:03:00,1.11604,1.11622,1.1157,1.11622,7600000.0
2007-08-01 21:04:00,1.11592,1.11605,1.11581,1.11581,11600000.0
2007-08-01 21:05:00,1.11609,1.11625,1.11598,1.11616,18000000.0
2007-08-01 21:06:00,1.11617,1.11617,1.11578,1.11578,14400000.0
2007-08-01 21:07:00,1.11567,1.11604,1.11566,1.11604,13800000.0
2007-08-01 21:08:00,1.11598,1.11604,1.11576,1.1158,9200000.0
2007-08-01 21:09:00,1.11596,1.11616,1.11593,1.11611,5200000.0
2007-08-01 21:10:00,1.11637,1.11672,1.11613,1.11648,27000000.0
2007-08-01 21:11:00,1.1162,1.11622,1.11592,1.11592,13600000.0
2007-08-01 21:12:00,1.1162,1.11655,1.11611,1.11655,15000000.0
2007-08-01 21:13:00,1.11661,1.11661,1.11601,1.11601,18000000.0
2007-08-01 21:14:00,1.11607,1.11608,1.11581,1.11603,15800000.0
2007-08-01 21:15:00,1.11622,1.11657,1.11617,1.1164,14000000.0
2007-08-01 21:16:00,1.11618,1.11618,1.11595,1.11608,10000000.0
2007-08-01 21:17:00,1.11604,1.11619,1.11597,1.11597,25400000.0
2007-08-01 21:18:00,1.11578,1.1164,1.11578,1.1164,11200000.0
2007-08-01 21:19:00,1.11611,1.11661,1.11598,1.11661,18000000.0
2007-08-01 21:20:00,1.11602,1.11602,1.11568,1.11602,12000000.0
2007-08-01 21:21:00,1.116,1.11605,1.1157,1.11603,12000000.0
2007-08-01 21:22:00,1.11598,1.11621,1.11595,1.11608,29400000.0
2007-08-01 21:23:00,1.11589,1.11656,1.11589,1.11605,14600000.0
2007-08-01 21:24:00,1.11607,1.11617,1.11585,1.1159,11800000.0
2007-08-01 21:25:00,1.116,1.11611,1.1159,1.11594,9000000.0
2007-08-01 21:26:00,1.11602,1.11669,1.11602,1.11661,16800000.0
2007-08-01 21:27:00,1.11572,1.11636,1.11572,1.11636,15400000.0
2007-08-01 21:28:00,1.11632,1.11637,1.11607,1.1163,7200000.0
2007-08-01 21:29:00,1.11596,1.11642,1.11595,1.11599,14000000.0
2007-08-01 21:30:00,1.11603,1.11659,1.11603,1.1163,13400000.0
2007-08-01 21:31:00,1.11589,1.11659,1.11569,1.11659,17200000.0
2007-08-01 21:32:00,1.11627,1.11644,1.11592,1.11644,8200000.0
2007-08-01 21:33:00,1.11543,1.11564,1.11542,1.11564,9800000.0
2007-08-01 21:34:00,1.11598,1.11618,1.11563,1.11582,28200000.0
2007-08-01 21:35:00,1.11572,1.11611,1.11565,1.11611,22600000.0
2007-08-01 21:36:00,1.11581,1.11603,1.11574,1.11579,10400000.0
2007-08-01 21:37:00,1.11577,1.11625,1.11577,1.11625,18800000.0
2007-08-01 21:38:00,1.1163,1.11654,1.11588,1.11604,27400000.0
2007-08-01 21:39:00,1.11599,1.11675,1.11599,1.11638,14200000.0
2007-08-01 21:40:00,1.11631,1.11657,1.11604,1.11657,13800000.0
2007-08-01 21:41:00,1.1164,1.11671,1.11635,1.11666,10000000.0
2007-08-01 21:42:00,1.11613,1.11619,1.1158,1.11611,14800000.0
2007-08-01 21:43:00,1.11622,1.11622,1.11599,1.11619,20200000.0
2007-08-01 21:44:00,1.1162,1.11658,1.1162,1.11658,16000000.0
2007-08-01 21:45:00,1.11658,1.11686,1.11655,1.11684,18000000.0
2007-08-01 21:46:00,1.11603,1.11615,1.11585,1.11614,12000000.0
2007-08-01 21:47:00,1.11577,1.11611,1.11577,1.11611,11600000.0
2007-08-01 21:48:00,1.11658,1.11658,1.11604,1.11604,20800000.0
2007-08-01 21:49:00,1.11608,1.11655,1.11595,1.11595,21800000.0
2007-08-01 21:50:00,1.1162,1.11628,1.11568,1.11568,23800000.0
2007-08-01 21:51:00,1.11577,1.11661,1.11577,1.11661,5200000.0
2007-08-01 21:52:00,1.11639,1.11699,1.11637,1.11699,15200000.0
2007-08-01 21:53:00,1.11651,1.11663,1.11594,1.11594,29000000.0
2007-08-01 21:54:00,1.1156,1.11602,1.11549,1.1156,9400000.0
2007-08-01 21:55:00,1.11511,1.11585,1.11511,1.11585,6800000.0
2007-08-01 21:56:00,1.11644,1.11664,1.11588,1.11598,12200000.0
2007-08-01 21:57:00,1.11652,1.11655,1.116,1.11614,10400000.0
2007-08-01 21:58:00,1.11628,1.11655,1.11598,1.11655,25800000.0
2007-08-01 21:59:00,1.1161,1.1161,1.1155,1.11591,25600000.0
2007-08-01 22:00:00,1.11632,1.11632,1.11581,1.11589,21000000.0
2007-08-01 22:01:00,1.11564,1.11594,1.11564,1.11588,16800000.0
2007-08-01 22:02:00,1.11608,1.11608,1.11573,1.11606,10000000.0
2007-08-01 22:03:00,1.11567,1.11592,1.11566,1.11578,22800000.0
2007-08-01 22:04:00,1.11554,1.11621,1.11554,1.11596,14000000.0
2007-08-01 22:05:00,1.1166,1.1166,1.11587,1.11625,23000000.0
2007-08-01 22:06:00,1.1162,1.11631,1.11585,1.11621,13600000.0
2007-08-01 22:07:00,1.11547,1.1156,1.11547,1.11554,7400000.0
2007-08-01 22:08:00,1.11567,1.11578,1.11528,1.11528,14800000.0
2007-08-01 22:09:00,1.11556,1.11575,1.11556,1.11575,2600000.0
2007-08-01 22:10:00,1.11591,1.11642,1.11576,1.11632,29200000.0
2007-08-01 22:11:00,1.11589,1.11595,1.11585,1.11595,4200000.0
2007-08-01 22:12:00,1.11583,1.11673,1.11583,1.11635,17400000.0
2007-08-01 22:13:00,1.11596,1.11631,1.11596,1.11604,10600000.0
2007-08-01 22:14:00,1.11588,1.11684,1.11588,1.11641,13200000.0
2007-08-01 22:15:00,1.11622,1.11656,1.11622,1.11633,13800000.0
2007-08-01 22:16:00,1.11677,1.11684,1.11647,1.1168,11800000.0
2007-08-01 22:17:00,1.1173,1.1173,1.1172,1.1173,15800000.0
2007-08-01 22:18:00,1.11681,1.11681,1.11651,1.11665,15800000.0
2007-08-01 22:19:00,1.11662,1.11662,1.11621,1.11621,6000000.0
2007-08-01 22:20:00,1.11603,1.11605,1.11591,1.11591,7600000.0
2007-08-01 22:21:00,1.11603,1.11655,1.11602,1.11618,9200000.0
2007-08-01 22:22:00,1.1163,1.11658,1.1163,1.1164,13600000.0
2007-08-01 22:23:00,1.11658,1.11675,1.11652,1.11675,10800000.0
2007-08-01 22:24:00,1.1165,1.11653,1.11614,1.11614,11400000.0
2007-08-01 22:25:00,1.11606,1.11614,1.11577,1.11577,25800000.0
2007-08-01 22:26:00,1.11547,1.11572,1.11547,1.11572,9800000.0
2007-08-01 22:27:00,1.11591,1.11592,1.11535,1.11592,13200000.0
2007-08-01 22:28:00,1.11555,1.11569,1.1155,1.11555,10800000.0
2007-08-01 22:29:00,1.11536,1.11609,1.11536,1.11609,15600000.0
2007-08-01 22:30:00,1.11594,1.11664,1.11573,1.11664,19400000.0
2007-08-01 22:31:00,1.11615,1.11635,1.1161,1.11616,18800000.0
2007-08-01 22:32:00,1.1156,1.11635,1.1156,1.11635,21200000.0
2007-08-01 22:33:00,1.11614,1.11615,1.11583,1.11598,21400000.0
2007-08-01 22:34:00,1.11601,1.11601,1.11579,1.1158,19600000.0
2007-08-01 22:35:00,1.11553,1.11615,1.11546,1.11615,10600000.0
2007-08-01 22:36:00,1.1156,1.1156,1.1147,1.11478,9800000.0
2007-08-01 22:37:00,1.11492,1.11557,1.11492,1.11535,6400000.0
2007-08-01 22:38:00,1.11495,1.11538,1.11495,1.11509,12200000.0
2007-08-01 22:39:00,1.11505,1.11516,1.11476,1.11486,13200000.0
2007-08-01 22:40:00,1.11469,1.11515,1.11468,1.11468,21000000.0
2007-08-01 22:41:00,1.11464,1.11474,1.11417,1.11432,11200000.0
2007-08-01 22:42:00,1.11441,1.11465,1.11416,1.11465,24800000.0
2007-08-01 22:43:00,1.1153,1.1153,1.11499,1.11499,3200000.0
2007-08-01 22:44:00,1.11542,1.11571,1.11508,1.11508,16600000.0
2007-08-01 22:45:00,1.11473,1.11507,1.11473,1.11485,12600000.0
2007-08-01 22:46:00,1.11513,1.11565,1.11511,1.11516,20200000.0
2007-08-01 22:47:00,1.11506,1.11507,1.11499,1.11507,16600000.0
2007-08-01 22:48:00,1.11508,1.11508,1.11412,1.11412,32000000.0
2007-08-01 22:49:00,1.11495,1.11495,1.11461,1.11462,18600000.0
2007-08-01 22:50:00,1.11485,1.11528,1.11472,1.11528,25800000.0
2007-08-01 22:51:00,1.11549,1.11564,1.11515,1.11515,10800000.0
2007-08-01 22:52:00,1.11508,1.11538,1.11492,1.11538,12200000.0
2007-08-01 22:53:00,1.11543,1.11559,1.11543,1.11559,12800000.0
2007-08-01 22:54:00,1.11503,1.11528,1.11503,1.11528,2000000.0
2007-08-01 22:55:00,1.115,1.11514,1.11462,1.11496,19800000.0
2007-08-01 22:56:00,1.11511,1.11511,1.11491,1.11498,12200000.0
2007-08-01 22:57:00,1.11528,1.11563,1.11523,1.11542,10600000.0
2007-08-01 22:58:00,1.11508,1.11544,1.11503,1.11521,9800000.0
2007-08-01 22:59:00,1.11502,1.11539,1.11502,1.11505,10400000.0
2007-08-01 23:00:00,1.11538,1.11566,1.11513,1.11513,8400000.0
2007-08-01 23:01:00,1.11536,1.11536,1.11462,1.11462,10600000.0
2007-08-01 23:02:00,1.11455,1.11491,1.11455,1.11457,12400000.0
2007-08-01 23:03:00,1.11497,1.11534,1.11481,1.11515,22000000.0
2007-08-01 23:04:00,1.11509,1.11519,1.11461,1.11476,15200000.0
2007-08-01 23:05:00,1.115,1.115,1.11484,1.11496,17400000.0
2007-08-01 23:06:00,1.11467,1.11514,1.11456,1.11514,16200000.0
2007-08-01 23:07:00,1.11504,1.11532,1.1149,1.11498,11600000.0
2007-08-01 23:08:00,1.11489,1.11544,1.11482,1.11544,13800000.0
2007-08-01 23:09:00,1.11545,1.11569,1.11545,1.11546,10200000.0
2007-08-01 23:10:00,1.1156,1.11618,1.1156,1.11618,7000000.0
2007-08-01 23:11:00,1.11575,1.11576,1.11549,1.11576,7000000.0
2007-08-01 23:12:00,1.11572,1.11576,1.11545,1.11558,18800000.0
2007-08-01 23:13:00,1.11548,1.1163,1.11548,1.1163,10000000.0
2007-08-01 23:14:00,1.11593,1.11642,1.11585,1.11642,15800000.0
2007-08-01 23:15:00,1.11614,1.11628,1.11585,1.11617,17000000.0
2007-08-01 23:16:00,1.11615,1.11646,1.11597,1.11646,18600000.0
2007-08-01 23:17:00,1.117,1.1171,1.117,1.1171,21200000.0
2007-08-01 23:18:00,1.117,1.117,1.117,1.117,21200000.0
2007-08-01 23:19:00,1.11633,1.11651,1.11621,1.11621,21200000.0
2007-08-01 23:20:00,1.11614,1.11655,1.11604,1.11655,12400000.0
2007-08-01 23:21:00,1.11656,1.11678,1.1165,1.1165,11200000.0
2007-08-01 23:23:00,1.11655,1.11684,1.11649,1.11665,16800000.0
2007-08-01 23:24:00,1.11625,1.11671,1.11583,1.11583,17800000.0
2007-08-01 23:25:00,1.11612,1.11615,1.11606,1.11615,13800000.0
2007-08-01 23:26:00,1.11633,1.11648,1.11569,1.11606,14000000.0
2007-08-01 23:27:00,1.11616,1.11658,1.11577,1.11649,25200000.0
2007-08-01 23:28:00,1.11675,1.11681,1.11656,1.11673,12600000.0
2007-08-01 23:29:00,1.1165,1.1165,1.11585,1.11585,10600000.0
2007-08-01 23:30:00,1.11624,1.11624,1.11593,1.11593,29600000.0
2007-08-01 23:31:00,1.11623,1.11623,1.11559,1.11563,18200000.0
2007-08-01 23:32:00,1.11554,1.1159,1.11533,1.11584,12400000.0
2007-08-01 23:33:00,1.11574,1.11574,1.11512,1.11512,30200000.0
2007-08-01 23:34:00,1.11547,1.11576,1.11528,1.11573,25000000.0
2007-08-01 23:35:00,1.11596,1.11623,1.11577,1.11585,15600000.0
2007-08-01 23:36:00,1.11623,1.1165,1.11623,1.11639,7400000.0
2007-08-01 23:37:00,1.11659,1.11688,1.11654,1.11667,28000000.0
2007-08-01 23:38:00,1.11627,1.11627,1.11616,1.11619,8000000.0
2007-08-01 23:39:00,1.11615,1.11651,1.11615,1.1162,15000000.0
2007-08-01 23:40:00,1.11639,1.11654,1.11589,1.11654,17600000.0
2007-08-01 23:41:00,1.11655,1.11682,1.11613,1.11632,22400000.0
2007-08-01 23:42:00,1.1165,1.11667,1.11643,1.11649,17000000.0
2007-08-01 23:43:00,1.11605,1.11645,1.11601,1.11642,27800000.0
2007-08-01 23:44:00,1.11644,1.11672,1.11644,1.11653,11800000.0
2007-08-01 23:45:00,1.11602,1.11635,1.11584,1.11584,14200000.0
2007-08-01 23:46:00,1.1166,1.1167,1.1165,1.1165,7400000.0
2007-08-01 23:47:00,1.1166,1.1167,1.1166,1.1167,7400000.0
2007-08-01 23:48:00,1.1168,1.1169,1.1168,1.1169,7400000.0
2007-08-01 23:49:00,1.11611,1.11657,1.11611,1.11642,7400000.0
2007-08-01 23:50:00,1.11668,1.11668,1.11623,1.11623,6400000.0
2007-08-01 23:51:00,1.1169,1.1169,1.1168,1.1168,10400000.0
2007-08-01 23:52:00,1.11627,1.1163,1.11609,1.1163,10400000.0
2007-08-01 23:53:00,1.11633,1.11638,1.11596,1.11638,18200000.0
2007-08-01 23:54:00,1.11603,1.1167,1.11602,1.11602,10400000.0
2007-08-01 23:55:00,1.11637,1.11637,1.11599,1.11627,13600000.0
2007-08-01 23:56:00,1.11609,1.11623,1.11596,1.11608,19400000.0
2007-08-01 23:57:00,1.11592,1.11635,1.11567,1.11573,10800000.0
2007-08-01 23:58:00,1.11563,1.11602,1.11563,1.11601,10200000.0
2007-08-01 23:59:00,1.11572,1.11589,1.11564,1.11564,28000000.0
2007-08-02 00:00:00,1.11573,1.11601,1.11573,1.11581,16600000.0
2007-08-02 00:01:00,1.11551,1.11588,1.11543,1.11551,10800000.0
2007-08-02 00:02:00,1.11592,1.11592,1.11543,1.11543,17000000.0
2007-08-02 00:03:00,1.11534,1.11583,1.11534,1.11551,29000000.0
2007-08-02 00:04:00,1.11605,1.11605,1.11551,1.11576,20600000.0
2007-08-02 00:05:00,1.1158,1.11628,1.11568,1.11574,11400000.0
2007-08-02 00:06:00,1.11594,1.11594,1.1155,1.11571,21800000.0
2007-08-02 00:07:00,1.11595,1.11616,1.11562,1.11616,9800000.0
2007-08-02 00:08:00,1.11576,1.11608,1.11562,1.11608,9200000.0
2007-08-02 00:09:00,1.11582,1.11612,1.11582,1.11607,32400000.0
2007-08-02 00:10:00,1.11565,1.11625,1.11555,1.11555,10800000.0
2007-08-02 00:11:00,1.11602,1.11602,1.11526,1.11565,15200000.0
2007-08-02 00:12:00,1.11548,1.11594,1.11548,1.11553,14200000.0
2007-08-02 00:13:00,1.11561,1.11574,1.11518,1.11532,22400000.0
2007-08-02 00:14:00,1.11509,1.11529,1.11433,1.11433,17000000.0
2007-08-02 00:15:00,1.1141,1.11451,1.11398,1.11428,16800000.0
2007-08-02 00:16:00,1.11429,1.11464,1.11411,1.11435,10600000.0
2007-08-02 00:17:00,1.11433,1.11433,1.11394,1.11427,12000000.0
2007-08-02 00:18:00,1.11413,1.11462,1.11397,1.11397,12400000.0
2007-08-02 00:19:00,1.11457,1.11481,1.11426,1.11464,13800000.0
2007-08-02 00:20:00,1.11409,1.11444,1.11382,1.11433,22600000.0
2007-08-02 00:21:00,1.11431,1.11452,1.114,1.11452,10800000.0
2007-08-02 00:22:00,1.11495,1.11495,1.11465,1.11469,18800000.0
2007-08-02 00:23:00,1.11449,1.11469,1.11411,1.11411,13800000.0
2007-08-02 00:24:00,1.11471,1.11471,1.11432,1.11432,13600000.0
2007-08-02 00:25:00,1.11424,1.11461,1.11419,1.1143,21200000.0
2007-08-02 00:26:00,1.11491,1.11495,1.11459,1.11459,10400000.0
2007-08-02 00:27:00,1.11436,1.11498,1.11436,1.11464,13400000.0
2007-08-02 00:28:00,1.11495,1.11546,1.11492,1.11492,15400000.0
2007-08-02 00:29:00,1.11493,1.11511,1.11478,1.11511,8800000.0
2007-08-02 00:30:00,1.11522,1.11551,1.11519,1.11551,16000000.0
2007-08-02 00:31:00,1.11536,1.11557,1.11516,1.11516,17600000.0
2007-08-02 00:32:00,1.11503,1.11518,1.1147,1.11477,24200000.0
2007-08-02 00:33:00,1.11477,1.11482,1.11467,1.11475,29000000.0
2007-08-02 00:34:00,1.1147,1.11498,1.11458,1.11458,12200000.0
2007-08-02 00:35:00,1.11473,1.11531,1.11451,1.11508,16800000.0
2007-08-02 00:36:00,1.11529,1.11532,1.11496,1.11496,10400000.0
2007-08-02 00:37:00,1.11489,1.11521,1.1143,1.11521,15400000.0
2007-08-02 00:38:00,1.11472,1.11482,1.11446,1.11448,22400000.0
2007-08-02 00:39:00,1.11497,1.11497,1.11466,1.11484,13000000.0
2007-08-02 00:40:00,1.1156,1.1156,1.1155,1.1155,21600000.0
2007-08-02 00:41:00,1.11477,1.1148,1.11449,1.11465,21600000.0
2007-08-02 00:42:00,1.11416,1.11465,1.11416,1.11416,14000000.0
2007-08-02 00:43:00,1.11468,1.11468,1.11433,1.11433,22200000.0
2007-08-02 00:44:00,1.11432,1.11465,1.11416,1.11448,17000000.0
2007-08-02 00:45:00,1.11435,1.11462,1.11429,1.11462,14400000.0
2007-08-02 00:46:00,1.11451,1.11492,1.11444,1.11444,24000000.0
2007-08-02 00:47:00,1.11465,1.11493,1.11453,1.11463,17000000.0
2007-08-02 00:48:00,1.11449,1.1149,1.11446,1.11457,28200000.0
2007-08-02 00:49:00,1.11449,1.11472,1.114,1.11448,45400000.0
2007-08-02 00:50:00,1.1145,1.11481,1.11418,1.11467,23000000.0
2007-08-02 00:51:00,1.11421,1.11421,1.11368,1.11384,15800000.0
2007-08-02 00:52:00,1.11392,1.11437,1.11392,1.11398,12600000.0
2007-08-02 00:53:00,1.11368,1.11396,1.11345,1.11394,30400000.0
2007-08-02 00:54:00,1.1139,1.11394,1.1136,1.11366,16400000.0
2007-08-02 00:55:00,1.11348,1.11388,1.11325,1.11349,10800000.0
2007-08-02 00:56:00,1.1137,1.11386,1.11308,1.11355,9800000.0
2007-08-02 00:57:00,1.11389,1.11412,1.11385,1.11412,15600000.0
2007-08-02 00:58:00,1.11386,1.11435,1.11371,1.11391,19400000.0
2007-08-02 00:59:00,1.11358,1.11417,1.11333,1.11333,22200000.0
2007-08-02 01:00:00,1.11386,1.11429,1.11366,1.11389,13600000.0
2007-08-02 01:02:00,1.11402,1.11428,1.11383,1.1141,16400000.0
2007-08-02 01:03:00,1.11445,1.11495,1.1142,1.1142,12400000.0
2007-08-02 01:04:00,1.11441,1.11469,1.11421,1.11452,11400000.0
2007-08-02 01:05:00,1.11451,1.11488,1.11438,1.11466,21200000.0
2007-08-02 01:06:00,1.11433,1.1146,1.11384,1.11384,11200000.0
2007-08-02 01:07:00,1.11402,1.11467,1.11402,1.11467,11200000.0
2007-08-02 01:08:00,1.11439,1.11465,1.11435,1.11435,13400000.0
2007-08-02 01:09:00,1.11462,1.11464,1.11409,1.11464,16000000.0
2007-08-02 01:10:00,1.11455,1.11455,1.11384,1.11421,18200000.0
2007-08-02 01:11:00,1.11406,1.11476,1.11395,1.11476,12000000.0
2007-08-02 01:12:00,1.11392,1.11454,1.11392,1.11426,11200000.0
2007-08-02 01:13:00,1.1145,1.11486,1.11427,1.11447,21000000.0
2007-08-02 01:14:00,1.11437,1.11456,1.11406,1.11456,13800000.0
2007-08-02 01:15:00,1.11466,1.11492,1.11442,1.1146,20000000.0
2007-08-02 01:16:00,1.11441,1.11467,1.11404,1.11436,19400000.0
2007-08-02 01:17:00,1.11442,1.11508,1.11424,1.11486,9200000.0
2007-08-02 01:18:00,1.11523,1.1153,1.11483,1.11489,12000000.0
2007-08-02 01:19:00,1.1152,1.11525,1.11508,1.11508,5600000.0
2007-08-02 01:20:00,1.11521,1.11567,1.11505,1.11505,14200000.0
2007-08-02 01:21:00,1.11528,1.11542,1.11517,1.11517,12200000.0
2007-08-02 01:22:00,1.11517,1.11545,1.11492,1.11519,15400000.0
2007-08-02 01:23:00,1.11521,1.11521,1.11487,1.11487,7600000.0
2007-08-02 01:25:00,1.1148,1.11513,1.11441,1.11513,11200000.0
2007-08-02 01:26:00,1.11453,1.11551,1.11453,1.11551,19200000.0
2007-08-02 01:27:00,1.11515,1.11556,1.11515,1.11531,8200000.0
2007-08-02 01:28:00,1.11543,1.11602,1.11543,1.11602,18600000.0
2007-08-02 01:29:00,1.11596,1.11627,1.1158,1.11597,10000000.0
2007-08-02 01:30:00,1.11569,1.1159,1.11511,1.11588,16400000.0
2007-08-02 01:31:00,1.11602,1.11602,1.11555,1.11561,12200000.0
2007-08-02 01:32:00,1.11575,1.11625,1.11574,1.11574,9200000.0
2007-08-02 01:33:00,1.11613,1.11625,1.11559,1.11597,10800000.0
2007-08-02 01:34:00,1.11606,1.11611,1.11583,1.11583,14400000.0
2007-08-02 01:35:00,1.116,1.11644,1.11598,1.11611,15600000.0
2007-08-02 01:36:00,1.11621,1.11659,1.11602,1.11616,7400000.0
2007-08-02 01:37:00,1.11599,1.11613,1.11571,1.11585,15000000.0
2007-08-02 01:38:00,1.1163,1.1164,1.1163,1.1163,15400000.0
2007-08-02 01:39:00,1.11583,1.11583,1.1151,1.1151,15400000.0
2007-08-02 01:40:00,1.11545,1.11562,1.11535,1.11535,20200000.0
2007-08-02 01:41:00,1.11515,1.11556,1.11511,1.11547,26800000.0
2007-08-02 01:42:00,1.1153,1.11537,1.1151,1.1151,23800000.0
2007-08-02 01:43:00,1.11564,1.11564,1.11487,1.11506,14200000.0
2007-08-02 01:44:00,1.1156,1.1156,1.11503,1.11503,25000000.0
2007-08-02 01:45:00,1.11517,1.11546,1.11516,1.11526,10400000.0
2007-08-02 01:46:00,1.11508,1.11528,1.11478,1.11496,25200000.0
2007-08-02 01:47:00,1.11476,1.11517,1.1147,1.11517,18800000.0
2007-08-02 01:48:00,1.11471,1.11494,1.11463,1.11494,34600000.0
2007-08-02 01:49:00,1.11457,1.11489,1.11434,1.11489,19800000.0
2007-08-02 01:50:00,1.11467,1.11489,1.11422,1.11482,23400000.0
2007-08-02 01:51:00,1.11477,1.11518,1.11453,1.11453,11200000.0
2007-08-02 01:52:00,1.11477,1.11504,1.11466,1.11478,20200000.0
2007-08-02 01:53:00,1.115,1.11508,1.11461,1.11492,24800000.0
2007-08-02 01:54:00,1.11458,1.11491,1.11431,1.11468,24200000.0
2007-08-02 01:55:00,1.11447,1.11527,1.11431,1.11517,16400000.0
2007-08-02 01:56:00,1.11488,1.11511,1.11481,1.11481,9200000.0
2007-08-02 01:57:00,1.11468,1.11509,1.11466,1.11503,19600000.0
2007-08-02 01:58:00,1.11498,1.1152,1.11472,1.11472,13000000.0
2007-08-02 01:59:00,1.11476,1.11491,1.11476,1.11487,14000000.0
2007-08-02 02:00:00,1.11491,1.11522,1.11468,1.11522,7200000.0
2007-08-02 02:01:00,1.11472,1.11479,1.11457,1.11477,10000000.0
2007-08-02 02:02:00,1.11468,1.1149,1.11435,1.11479,13000000.0
2007-08-02 02:03:00,1.11474,1.11507,1.11474,1.11507,19600000.0
2007-08-02 02:04:00,1.11536,1.1157,1.11505,1.11518,13000000.0
2007-08-02 02:05:00,1.11528,1.11528,1.11505,1.11513,18400000.0
2007-08-02 02:06:00,1.11545,1.11556,1.1151,1.11545,18200000.0
2007-08-02 02:07:00,1.11515,1.11548,1.11515,1.11538,14400000.0
2007-08-02 02:08:00,1.11535,1.11565,1.11514,1.11514,7400000.0
2007-08-02 02:09:00,1.11517,1.11531,1.11507,1.11525,20000000.0
2007-08-02 02:10:00,1.11507,1.11557,1.11507,1.11532,21600000.0
2007-08-02 02:11:00,1.11553,1.11572,1.11497,1.1153,16400000.0
2007-08-02 02:12:00,1.11513,1.11535,1.11513,1.11521,12400000.0
2007-08-02 02:13:00,1.11519,1.11597,1.11511,1.11597,18000000.0
2007-08-02 02:14:00,1.1156,1.11629,1.1156,1.11624,12200000.0
2007-08-02 02:15:00,1.11596,1.11615,1.11582,1.11615,14400000.0
2007-08-02 02:16:00,1.11604,1.11622,1.11588,1.11622,10000000.0
2007-08-02 02:17:00,1.1168,1.1169,1.1167,1.1167,10200000.0
2007-08-02 02:18:00,1.11632,1.11632,1.11602,1.11602,10200000.0
2007-08-02 02:19:00,1.11613,1.11647,1.11607,1.11609,15200000.0
2007-08-02 02:20:00,1.11588,1.11642,1.11588,1.11642,9400000.0
2007-08-02 02:21:00,1.11623,1.11707,1.11623,1.1163,21600000.0
2007-08-02 02:22:00,1.11625,1.11644,1.11625,1.11642,18200000.0
2007-08-02 02:23:00,1.11662,1.11706,1.11652,1.11656,13200000.0
2007-08-02 02:24:00,1.1173,1.11732,1.11688,1.11713,24400000.0
2007-08-02 02:25:00,1.11663,1.11674,1.11649,1.11655,25000000.0
2007-08-02 02:26:00,1.11717,1.11737,1.11659,1.11659,15200000.0
2007-08-02 02:27:00,1.11657,1.11688,1.11651,1.11651,10800000.0
2007-08-02 02:28:00,1.11643,1.11668,1.1163,1.11647,11000000.0
2007-08-02 02:29:00,1.11682,1.11697,1.11668,1.11683,16600000.0
2007-08-02 02:30:00,1.11684,1.11684,1.11616,1.11616,13000000.0
2007-08-02 02:31:00,1.11657,1.11674,1.11645,1.11659,13800000.0
2007-08-02 02:32:00,1.11645,1.11645,1.11592,1.11601,12400000.0
2007-08-02 02:33:00,1.11615,1.11645,1.11608,1.11645,20800000.0
2007-08-02 02:34:00,1.11641,1.11652,1.11615,1.11615,8400000.0
2007-08-02 02:35:00,1.11589,1.1166,1.1158,1.11601,17000000.0
2007-08-02 02:36:00,1.11624,1.11624,1.11571,1.1158,12600000.0
2007-08-02 02:37:00,1.11576,1.11605,1.11571,1.11594,9200000.0
2007-08-02 02:38:00,1.11585,1.11632,1.11575,1.11575,32800000.0
2007-08-02 02:39:00,1.11607,1.1161,1.11566,1.11596,33200000.0
2007-08-02 02:40:00,1.11622,1.1163,1.11597,1.1161,15000000.0
2007-08-02 02:41:00,1.11614,1.11682,1.11614,1.11627,20600000.0
2007-08-02 02:42:00,1.11655,1.11688,1.11613,1.11617,15800000.0
2007-08-02 02:43:00,1.11633,1.11665,1.11624,1.11637,16600000.0
2007-08-02 02:44:00,1.117,1.1172,1.1169,1.1171,21600000.0
2007-08-02 02:45:00,1.11674,1.11674,1.11613,1.11613,21600000.0
2007-08-02 02:46:00,1.11643,1.1166,1.11629,1.11647,21600000.0
2007-08-02 02:47:00,1.11643,1.11668,1.11623,1.11668,23800000.0
2007-08-02 02:48:00,1.11656,1.1168,1.11626,1.11643,10600000.0
2007-08-02 02:49:00,1.11628,1.11678,1.11628,1.11654,11600000.0
2007-08-02 02:50:00,1.11629,1.11635,1.11603,1.11635,19200000.0
2007-08-02 02:51:00,1.11634,1.11665,1.11605,1.1165,26800000.0
2007-08-02 02:52:00,1.1165,1.11688,1.1165,1.11652,9200000.0
2007-08-02 02:53:00,1.11619,1.11672,1.11619,1.11669,11600000.0
2007-08-02 02:54:00,1.11607,1.11645,1.11586,1.11586,20600000.0
2007-08-02 02:55:00,1.11621,1.11644,1.11602,1.1164,16400000.0
2007-08-02 02:56:00,1.11631,1.11634,1.11615,1.11631,23600000.0
2007-08-02 02:57:00,1.11656,1.11665,1.1163,1.11663,24800000.0
2007-08-02 02:58:00,1.11644,1.1168,1.11643,1.1168,8800000.0
2007-08-02 02:59:00,1.11675,1.11687,1.11658,1.11664,25000000.0
2007-08-02 03:00:00,1.11664,1.11676,1.11637,1.11637,17800000.0
2007-08-02 03:01:00,1.11647,1.11647,1.11635,1.11635,6400000.0
2007-08-02 03:02:00,1.11644,1.11645,1.11577,1.11611,9000000.0
2007-08-02 03:03:00,1.11609,1.11652,1.11605,1.11615,16400000.0
2007-08-02 03:04:00,1.1158,1.1164,1.1158,1.1164,17600000.0
2007-08-02 03:05:00,1.11621,1.11621,1.1158,1.11584,13400000.0
2007-08-02 03:06:00,1.11607,1.11632,1.11578,1.1163,18600000.0
2007-08-02 03:07:00,1.11676,1.11676,1.11587,1.11602,14200000.0
2007-08-02 03:08:00,1.11593,1.1161,1.11557,1.11576,17600000.0
2007-08-02 03:09:00,1.11556,1.1159,1.11511,1.11511,15200000.0
2007-08-02 03:10:00,1.11559,1.11559,1.115,1.115,3200000.0
2007-08-02 03:11:00,1.11535,1.11563,1.11535,1.11552,22800000.0
2007-08-02 03:12:00,1.11558,1.11566,1.11542,1.11566,14800000.0
2007-08-02 03:13:00,1.11606,1.11633,1.11593,1.11611,24000000.0
2007-08-02 03:14:00,1.11607,1.11607,1.11499,1.11544,21400000.0
2007-08-02 03:15:00,1.11595,1.11595,1.11551,1.11551,11400000.0
2007-08-02 03:16:00,1.11569,1.11589,1.11569,1.11578,8800000.0
2007-08-02 03:17:00,1.11576,1.11614,1.11568,1.11568,5200000.0
2007-08-02 03:18:00,1.1154,1.11602,1.1154,1.11585,25200000.0
2007-08-02 03:19:00,1.11554,1.11603,1.11544,1.11559,9400000.0
2007-08-02 03:20:00,1.11565,1.11593,1.11549,1.11574,10800000.0
2007-08-02 03:21:00,1.11628,1.11628,1.1157,1.11578,29600000.0
2007-08-02 03:22:00,1.11585,1.11635,1.11575,1.11591,25400000.0
2007-08-02 03:23:00,1.11575,1.11611,1.11575,1.11601,13600000.0
2007-08-02 03:24:00,1.11618,1.11618,1.11553,1.11593,11400000.0
2007-08-02 03:25:00,1.11595,1.11614,1.11569,1.11614,17600000.0
2007-08-02 03:26:00,1.11578,1.1162,1.11559,1.11605,21600000.0
2007-08-02 03:27:00,1.11594,1.11594,1.11505,1.11557,18400000.0
2007-08-02 03:28:00,1.11579,1.11611,1.11549,1.11587,16800000.0
2007-08-02 03:29:00,1.11588,1.11609,1.11578,1.11609,16200000.0
2007-08-02 03:30:00,1.11605,1.11617,1.11578,1.11597,17400000.0
2007-08-02 03:31:00,1.11615,1.11642,1.11602,1.11628,24400000.0
2007-08-02 03:32:00,1.11631,1.11634,1.116,1.11621,15600000.0
2007-08-02 03:33:00,1.11584,1.11619,1.11574,1.11574,15000000.0
2007-08-02 03:34:00,1.11588,1.11616,1.11551,1.11616,16800000.0
2007-08-02 03:35:00,1.11603,1.11643,1.11601,1.11604,22400000.0
2007-08-02 03:36:00,1.1165,1.1165,1.11589,1.11612,12200000.0
2007-08-02 03:37:00,1.11591,1.1163,1.11577,1.11596,29000000.0
2007-08-02 03:38:00,1.11587,1.11587,1.11566,1.11574,27400000.0
2007-08-02 03:39:00,1.11583,1.11608,1.11583,1.1159,24400000.0
2007-08-02 03:40:00,1.11612,1.11612,1.11536,1.11536,34800000.0
2007-08-02 03:41:00,1.11528,1.11571,1.11528,1.11538,21800000.0
2007-08-02 03:42:00,1.11514,1.11555,1.11514,1.11555,4200000.0
2007-08-02 03:43:00,1.11569,1.11615,1.11556,1.11571,20000000.0
2007-08-02 03:44:00,1.11575,1.11581,1.11575,1.11578,4200000.0
2007-08-02 03:45:00,1.11596,1.11619,1.11594,1.11596,18000000.0
2007-08-02 03:46:00,1.1159,1.11642,1.11568,1.11624,21400000.0
2007-08-02 03:47:00,1.11618,1.11618,1.11577,1.1158,18800000.0
2007-08-02 03:48:00,1.11585,1.11612,1.1158,1.11589,29000000.0
2007-08-02 03:49:00,1.11597,1.11597,1.11567,1.11577,10600000.0
2007-08-02 03:50:00,1.1157,1.1157,1.11543,1.11543,5000000.0
2007-08-02 03:51:00,1.11508,1.11513,1.11508,1.11513,5600000.0
2007-08-02 03:52:00,1.11555,1.11575,1.11555,1.1156,20400000.0
2007-08-02 03:53:00,1.11583,1.11583,1.11488,1.11558,12800000.0
2007-08-02 03:54:00,1.11524,1.11569,1.11517,1.11527,31600000.0
2007-08-02 03:55:00,1.11542,1.11582,1.11542,1.11546,22800000.0
2007-08-02 03:56:00,1.1153,1.1156,1.11522,1.11534,15200000.0
2007-08-02 03:57:00,1.11491,1.11514,1.11476,1.11476,9400000.0
2007-08-02 03:58:00,1.1149,1.11543,1.11487,1.11487,23000000.0
2007-08-02 03:59:00,1.11457,1.11551,1.11457,1.11538,21800000.0
2007-08-02 04:00:00,1.11546,1.11583,1.11517,1.11517,27400000.0
2007-08-02 04:01:00,1.11576,1.11588,1.11554,1.11554,9600000.0
2007-08-02 04:02:00,1.11565,1.1161,1.11549,1.11573,18000000.0
2007-08-02 04:03:00,1.11561,1.11561,1.11502,1.11509,11400000.0
2007-08-02 04:04:00,1.11506,1.11525,1.11504,1.11525,15600000.0
2007-08-02 04:05:00,1.1152,1.11537,1.11488,1.11537,18200000.0
2007-08-02 04:06:00,1.11588,1.11588,1.11528,1.11588,15600000.0
2007-08-02 04:07:00,1.11538,1.11543,1.11538,1.11543,10400000.0
2007-08-02 04:08:00,1.11503,1.1155,1.11503,1.11522,10800000.0
2007-08-02 04:09:00,1.11534,1.11543,1.11502,1.11543,13200000.0
2007-08-02 04:10:00,1.1152,1.11549,1.11513,1.11549,11400000.0
2007-08-02 04:11:00,1.11525,1.11531,1.11511,1.11512,13800000.0
2007-08-02 04:12:00,1.11533,1.11544,1.11528,1.11532,14000000.0
2007-08-02 04:13:00,1.11544,1.11587,1.11544,1.1155,17600000.0
2007-08-02 04:14:00,1.11593,1.11636,1.11563,1.11604,11600000.0
2007-08-02 04:15:00,1.11608,1.11618,1.11579,1.11618,4200000.0
2007-08-02 04:16:00,1.1163,1.1163,1.1162,1.1162,11400000.0
2007-08-02 04:17:00,1.1163,1.1163,1.1162,1.1163,11400000.0
2007-08-02 04:18:00,1.11557,1.11557,1.115,1.115,11400000.0
2007-08-02 04:19:00,1.11514,1.1155,1.11466,1.11532,30000000.0
2007-08-02 04:20:00,1.11506,1.11537,1.11477,1.11499,11600000.0
2007-08-02 04:21:00,1.11502,1.11524,1.11477,1.11477,7400000.0
2007-08-02 04:22:00,1.1149,1.11494,1.11471,1.11475,13200000.0
2007-08-02 04:23:00,1.1147,1.11502,1.1147,1.11473,11800000.0
2007-08-02 04:24:00,1.11484,1.11484,1.11483,1.11483,4000000.0
2007-08-02 04:25:00,1.11489,1.11506,1.11473,1.11491,10800000.0
2007-08-02 04:26:00,1.1146,1.11467,1.1146,1.11467,2600000.0
2007-08-02 04:27:00,1.11483,1.11519,1.11469,1.11489,22200000.0
2007-08-02 04:28:00,1.11504,1.11529,1.11504,1.11508,6200000.0
2007-08-02 04:29:00,1.11527,1.11555,1.11484,1.11533,8800000.0
2007-08-02 04:30:00,1.11566,1.11566,1.11529,1.11553,14400000.0
2007-08-02 04:31:00,1.11545,1.11574,1.11537,1.11544,11400000.0
2007-08-02 04:32:00,1.1155,1.11554,1.11527,1.11554,15600000.0
2007-08-02 04:33:00,1.1156,1.11575,1.11541,1.11575,9800000.0
2007-08-02 04:34:00,1.11562,1.11585,1.1156,1.11585,14200000.0
2007-08-02 04:35:00,1.11536,1.11571,1.11536,1.11571,3400000.0
2007-08-02 04:36:00,1.11559,1.11559,1.11529,1.11529,4000000.0
2007-08-02 04:37:00,1.11535,1.1156,1.11533,1.11533,13600000.0
2007-08-02 04:38:00,1.11587,1.11587,1.11519,1.11519,8600000.0
2007-08-02 04:39:00,1.1157,1.1157,1.11536,1.11536,18400000.0
2007-08-02 04:40:00,1.1153,1.11571,1.1153,1.11551,13800000.0
2007-08-02 04:41:00,1.11566,1.11594,1.11566,1.11568,13200000.0
2007-08-02 04:42:00,1.1156,1.11563,1.11543,1.11543,7000000.0
2007-08-02 04:43:00,1.11546,1.11546,1.11523,1.11528,11000000.0
2007-08-02 04:44:00,1.11589,1.1159,1.11523,1.11537,23200000.0
2007-08-02 04:45:00,1.11517,1.1157,1.11486,1.11539,10000000.0
2007-08-02 04:46:00,1.11515,1.11537,1.11494,1.1152,32400000.0
2007-08-02 04:47:00,1.11504,1.11553,1.11504,1.11535,11600000.0
2007-08-02 04:48:00,1.11534,1.11551,1.1152,1.11523,9400000.0
2007-08-02 04:49:00,1.11555,1.11588,1.11534,1.11577,16800000.0
2007-08-02 04:50:00,1.11583,1.116,1.11573,1.11573,7800000.0
2007-08-02 04:51:00,1.11606,1.11653,1.11593,1.11645,17600000.0
2007-08-02 04:52:00,1.1163,1.11686,1.11602,1.11611,9000000.0
2007-08-02 04:53:00,1.11513,1.11611,1.11513,1.1157,17400000.0
2007-08-02 04:54:00,1.11549,1.11549,1.11464,1.11486,13400000.0
2007-08-02 04:55:00,1.11516,1.11566,1.11516,1.11553,13600000.0
2007-08-02 04:56:00,1.11543,1.1158,1.11514,1.11569,19800000.0
2007-08-02 04:57:00,1.1153,1.1153,1.11487,1.11508,15800000.0
2007-08-02 04:58:00,1.11516,1.11544,1.11497,1.11507,15000000.0
2007-08-02 04:59:00,1.11513,1.11515,1.11469,1.11515,6800000.0
2007-08-02 05:00:00,1.11516,1.11516,1.11489,1.11513,11400000.0
2007-08-02 05:01:00,1.11528,1.11528,1.11428,1.11464,30400000.0
2007-08-02 05:02:00,1.11466,1.11488,1.11466,1.11485,11200000.0
2007-08-02 05:03:00,1.11469,1.1152,1.11439,1.1152,14200000.0
2007-08-02 05:04:00,1.11487,1.11516,1.11465,1.11504,15600000.0
2007-08-02 05:05:00,1.11494,1.11522,1.11488,1.11511,12800000.0
2007-08-02 05:06:00,1.11515,1.11555,1.11505,1.1152,15200000.0
2007-08-02 05:07:00,1.11522,1.11535,1.11518,1.11535,5200000.0
2007-08-02 05:08:00,1.11541,1.1157,1.11536,1.11551,17200000.0
2007-08-02 05:09:00,1.11544,1.1156,1.11543,1.11547,8200000.0
2007-08-02 05:10:00,1.11547,1.11606,1.11533,1.11555,25600000.0
2007-08-02 05:11:00,1.11525,1.11541,1.11524,1.11541,6600000.0
2007-08-02 05:12:00,1.11533,1.11582,1.11533,1.11543,14800000.0
2007-08-02 05:13:00,1.11539,1.11553,1.11524,1.11548,8200000.0
2007-08-02 05:14:00,1.11518,1.11539,1.11507,1.11513,9800000.0
2007-08-02 05:15:00,1.11534,1.11572,1.11506,1.11522,13200000.0
2007-08-02 05:16:00,1.1159,1.116,1.1158,1.1159,11000000.0
2007-08-02 05:17:00,1.11514,1.11527,1.11503,1.11503,11000000.0
2007-08-02 05:18:00,1.11465,1.11482,1.11458,1.11479,17600000.0
2007-08-02 05:19:00,1.11472,1.11508,1.11472,1.11483,17400000.0
2007-08-02 05:20:00,1.1149,1.1153,1.11478,1.1153,8000000.0
2007-08-02 05:21:00,1.11523,1.11523,1.11495,1.11518,16000000.0
2007-08-02 05:22:00,1.11515,1.11545,1.11515,1.11528,7600000.0
2007-08-02 05:23:00,1.11551,1.11551,1.11491,1.11491,15200000.0
2007-08-02 05:24:00,1.11506,1.11559,1.11493,1.11493,15600000.0
2007-08-02 05:25:00,1.11503,1.11525,1.11494,1.11505,13800000.0
2007-08-02 05:26:00,1.11477,1.11529,1.11477,1.11487,10400000.0
2007-08-02 05:27:00,1.11509,1.11509,1.11474,1.115,11600000.0
2007-08-02 05:28:00,1.1154,1.11556,1.11511,1.11532,16000000.0
2007-08-02 05:29:00,1.11553,1.11553,1.11492,1.11524,22400000.0
2007-08-02 05:30:00,1.11501,1.11513,1.11481,1.11484,10000000.0
2007-08-02 05:31:00,1.11513,1.11583,1.11513,1.11544,8600000.0
2007-08-02 05:32:00,1.1163,1.1164,1.1162,1.1164,14400000.0
2007-08-02 05:33:00,1.11565,1.11565,1.1153,1.11551,14400000.0
2007-08-02 05:34:00,1.11545,1.11609,1.11545,1.11556,20000000.0
2007-08-02 05:35:00,1.11564,1.11587,1.11548,1.11574,25200000.0
2007-08-02 05:36:00,1.11575,1.11585,1.11564,1.11585,6200000.0
2007-08-02 05:37:00,1.11583,1.11596,1.11583,1.11583,21600000.0
2007-08-02 05:38:00,1.11683,1.11689,1.11623,1.11623,8800000.0
2007-08-02 05:39:00,1.11632,1.11637,1.1159,1.11597,9800000.0
2007-08-02 05:40:00,1.11577,1.11645,1.11577,1.11603,11400000.0
2007-08-02 05:41:00,1.11596,1.11633,1.11596,1.11633,11600000.0
2007-08-02 05:42:00,1.11672,1.11679,1.11629,1.11646,14000000.0
2007-08-02 05:43:00,1.11658,1.1174,1.11658,1.11718,37800000.0
2007-08-02 05:44:00,1.11702,1.11742,1.11679,1.11742,20000000.0
2007-08-02 05:45:00,1.11772,1.11772,1.11729,1.11757,19400000.0
2007-08-02 05:46:00,1.11753,1.11769,1.11718,1.11718,6000000.0
2007-08-02 05:47:00,1.11698,1.11706,1.11671,1.11678,28400000.0
2007-08-02 05:48:00,1.11638,1.117,1.11638,1.11653,18600000.0
2007-08-02 05:49:00,1.11686,1.11686,1.11654,1.1167,15000000.0
2007-08-02 05:50:00,1.11689,1.11713,1.11689,1.11707,20600000.0
2007-08-02 05:51:00,1.11716,1.11734,1.11659,1.11671,12200000.0
2007-08-02 05:52:00,1.11668,1.11687,1.11619,1.11619,20400000.0
2007-08-02 05:53:00,1.1171,1.11737,1.11693,1.11711,9800000.0
2007-08-02 05:54:00,1.11702,1.11707,1.11671,1.11671,23800000.0
2007-08-02 05:55:00,1.11711,1.11711,1.11656,1.11669,16200000.0
2007-08-02 05:56:00,1.11666,1.11694,1.11648,1.11663,15200000.0
2007-08-02 05:57:00,1.11687,1.11704,1.11674,1.11704,24400000.0
2007-08-02 05:58:00,1.11655,1.11714,1.11622,1.11714,18400000.0
2007-08-02 05:59:00,1.1174,1.1174,1.1173,1.1173,10600000.0
2007-08-02 06:01:00,1.11698,1.11698,1.11609,1.1164,10600000.0
2007-08-02 06:02:00,1.11651,1.1169,1.11624,1.1169,16400000.0
2007-08-02 06:03:00,1.11681,1.11705,1.11654,1.11697,12600000.0
2007-08-02 06:04:00,1.11624,1.11678,1.11624,1.11662,14000000.0
2007-08-02 06:05:00,1.11665,1.11665,1.11629,1.1164,25400000.0
2007-08-02 06:06:00,1.11633,1.11656,1.11614,1.11641,13000000.0
2007-08-02 06:07:00,1.11647,1.11662,1.11618,1.11662,7000000.0
2007-08-02 06:08:00,1.11618,1.11648,1.11618,1.11632,27000000.0
2007-08-02 06:09:00,1.11632,1.11632,1.11617,1.11632,8200000.0
2007-08-02 06:10:00,1.11638,1.11695,1.11637,1.11637,19800000.0
2007-08-02 06:11:00,1.1161,1.1161,1.11583,1.11583,9400000.0
2007-08-02 06:12:00,1.11585,1.11666,1.11584,1.11622,27600000.0
2007-08-02 06:13:00,1.11678,1.11678,1.11647,1.1167,17800000.0
2007-08-02 06:14:00,1.11627,1.11693,1.11627,1.11693,15000000.0
2007-08-02 06:15:00,1.11642,1.11669,1.11638,1.11653,25000000.0
2007-08-02 06:16:00,1.11664,1.11727,1.11605,1.11658,32000000.0
2007-08-02 06:17:00,1.11659,1.11659,1.11617,1.11644,12400000.0
2007-08-02 06:18:00,1.11648,1.11694,1.11648,1.1169,24400000.0
2007-08-02 06:19:00,1.11687,1.11691,1.11642,1.11668,7400000.0
2007-08-02 06:20:00,1.1162,1.11623,1.1159,1.11616,17400000.0
2007-08-02 06:21:00,1.11602,1.11665,1.11585,1.11614,17800000.0
2007-08-02 06:22:00,1.11623,1.11665,1.11623,1.11665,13200000.0
2007-08-02 06:23:00,1.11661,1.11666,1.11642,1.11646,10000000.0
2007-08-02 06:24:00,1.1167,1.11695,1.11595,1.11675,18200000.0
2007-08-02 06:25:00,1.11654,1.11654,1.11605,1.11605,20000000.0
2007-08-02 06:26:00,1.11624,1.11641,1.11601,1.11601,15800000.0
2007-08-02 06:27:00,1.11573,1.11613,1.11573,1.1161,14400000.0
2007-08-02 06:28:00,1.11621,1.11621,1.11555,1.11566,14200000.0
2007-08-02 06:29:00,1.11574,1.11604,1.11565,1.11565,9000000.0
2007-08-02 06:30:00,1.11597,1.11617,1.11562,1.11562,11000000.0
2007-08-02 06:31:00,1.11543,1.1162,1.11543,1.11572,27400000.0
2007-08-02 06:32:00,1.11571,1.1166,1.11571,1.1166,11200000.0
2007-08-02 06:33:00,1.11631,1.11631,1.11609,1.11609,2600000.0
2007-08-02 06:34:00,1.11583,1.11601,1.11577,1.11588,23400000.0
2007-08-02 06:35:00,1.11603,1.11603,1.11561,1.11562,10800000.0
2007-08-02 06:36:00,1.11564,1.11577,1.1154,1.11556,36600000.0
2007-08-02 06:37:00,1.11567,1.11601,1.11549,1.11549,25000000.0
2007-08-02 06:38:00,1.11551,1.11585,1.11536,1.11569,30000000.0
2007-08-02 06:39:00,1.11569,1.11624,1.11558,1.11573,13200000.0
2007-08-02 06:40:00,1.11581,1.11612,1.11567,1.11577,11400000.0
2007-08-02 06:41:00,1.11559,1.11579,1.11559,1.11579,14600000.0
2007-08-02 06:42:00,1.11664,1.11678,1.11596,1.1165,17600000.0
2007-08-02 06:43:00,1.11651,1.11651,1.11614,1.11632,26400000.0
2007-08-02 06:44:00,1.11613,1.11654,1.11596,1.11596,22600000.0
2007-08-02 06:45:00,1.11684,1.11697,1.11658,1.11663,10000000.0
2007-08-02 06:46:00,1.11645,1.11695,1.11624,1.11642,28000000.0
2007-08-02 06:47:00,1.11613,1.11642,1.11613,1.11623,33400000.0
2007-08-02 06:48:00,1.11642,1.11648,1.1162,1.11628,14200000.0
2007-08-02 06:49:00,1.11646,1.11662,1.11632,1.11645,19400000.0
2007-08-02 06:50:00,1.11645,1.11656,1.11626,1.11643,14200000.0
2007-08-02 06:51:00,1.11635,1.11659,1.11623,1.11625,11800000.0
2007-08-02 06:52:00,1.117,1.117,1.1168,1.1169,34600000.0
2007-08-02 06:53:00,1.11643,1.11675,1.11613,1.11617,34600000.0
2007-08-02 06:54:00,1.11598,1.11625,1.11598,1.11605,21000000.0
2007-08-02 06:55:00,1.1164,1.11651,1.11615,1.11622,15400000.0
2007-08-02 06:56:00,1.116,1.11665,1.116,1.11642,23400000.0
2007-08-02 06:57:00,1.11683,1.11683,1.11619,1.11644,12600000.0
2007-08-02 06:58:00,1.11673,1.11673,1.11591,1.11618,16200000.0
2007-08-02 06:59:00,1.11669,1.11669,1.11602,1.11619,20400000.0
2007-08-02 07:00:00,1.1161,1.11672,1.11563,1.11611,19800000.0
2007-08-02 07:01:00,1.11621,1.11628,1.11611,1.11613,10800000.0
2007-08-02 07:02:00,1.1164,1.11662,1.1164,1.11662,14600000.0
2007-08-02 07:03:00,1.11599,1.11599,1.11546,1.1157,14200000.0
2007-08-02 07:04:00,1.11592,1.1164,1.11592,1.11609,22800000.0
2007-08-02 07:05:00,1.11622,1.11649,1.11602,1.11625,22600000.0
2007-08-02 07:06:00,1.11624,1.11628,1.11615,1.11628,24400000.0
2007-08-02 07:07:00,1.11633,1.11664,1.1161,1.11614,18000000.0
2007-08-02 07:08:00,1.11625,1.11625,1.11588,1.11588,15000000.0
2007-08-02 07:09:00,1.11599,1.11622,1.11597,1.11612,27600000.0
2007-08-02 07:10:00,1.11587,1.11621,1.11586,1.11597,20400000.0
2007-08-02 07:11:00,1.1163,1.11642,1.11575,1.11616,15200000.0
2007-08-02 07:12:00,1.1162,1.11662,1.11613,1.11624,17800000.0
2007-08-02 07:13:00,1.11607,1.11618,1.11606,1.11609,11200000.0
2007-08-02 07:14:00,1.11625,1.11625,1.11582,1.11602,10800000.0
2007-08-02 07:15:00,1.11626,1.11626,1.11578,1.11599,18400000.0
2007-08-02 07:16:00,1.11559,1.11606,1.11538,1.11583,9200000.0
2007-08-02 07:17:00,1.11567,1.11567,1.11472,1.11472,12400000.0
2007-08-02 07:18:00,1.11498,1.11546,1.11498,1.11546,21200000.0
2007-08-02 07:19:00,1.11557,1.11557,1.11483,1.11504,11800000.0
2007-08-02 07:20:00,1.11502,1.11539,1.11498,1.11539,20000000.0
2007-08-02 07:21:00,1.11507,1.11507,1.1144,1.1144,17400000.0
2007-08-02 07:22:00,1.11464,1.11506,1.1146,1.11506,25000000.0
2007-08-02 07:23:00,1.11538,1.11538,1.11506,1.11506,3200000.0
2007-08-02 07:24:00,1.11557,1.11577,1.11551,1.11551,9400000.0
2007-08-02 07:25:00,1.11573,1.11573,1.11541,1.1156,26600000.0
2007-08-02 07:26:00,1.11521,1.11538,1.11516,1.11538,11600000.0
2007-08-02 07:27:00,1.1157,1.11585,1.11531,1.11531,9400000.0
2007-08-02 07:28:00,1.11558,1.1159,1.11531,1.11531,19600000.0
2007-08-02 07:29:00,1.11551,1.11585,1.1154,1.11541,19400000.0
2007-08-02 07:30:00,1.11535,1.11589,1.11535,1.11589,14000000.0
2007-08-02 07:31:00,1.11612,1.11612,1.1155,1.11566,26600000.0
2007-08-02 07:32:00,1.11551,1.11556,1.11521,1.11537,19400000.0
2007-08-02 07:33:00,1.11553,1.11574,1.11518,1.11527,11000000.0
2007-08-02 07:34:00,1.11531,1.11589,1.11514,1.11587,9400000.0
2007-08-02 07:35:00,1.11569,1.11607,1.11532,1.11592,18400000.0
2007-08-02 07:36:00,1.11538,1.11577,1.11538,1.11574,23800000.0
2007-08-02 07:37:00,1.11557,1.116,1.11547,1.11558,21600000.0
2007-08-02 07:38:00,1.1158,1.11589,1.11549,1.11549,22200000.0
2007-08-02 07:39:00,1.11579,1.11579,1.11551,1.11568,13000000.0
2007-08-02 07:40:00,1.11567,1.1163,1.11567,1.1162,18400000.0
2007-08-02 07:41:00,1.11638,1.11672,1.1161,1.11654,31000000.0
2007-08-02 07:42:00,1.1169,1.11702,1.11667,1.11667,33400000.0
2007-08-02 07:43:00,1.11648,1.1167,1.11645,1.11647,10000000.0
2007-08-02 07:44:00,1.11648,1.11703,1.11636,1.11667,10000000.0
2007-08-02 07:45:00,1.11677,1.11713,1.11677,1.11703,10200000.0
2007-08-02 07:46:00,1.11707,1.11707,1.11654,1.11684,8200000.0
2007-08-02 07:47:00,1.11664,1.11698,1.11664,1.11687,10800000.0
2007-08-02 07:48:00,1.11725,1.11733,1.11718,1.1173,11800000.0
2007-08-02 07:49:00,1.11739,1.1174,1.11679,1.11716,22200000.0
2007-08-02 07:50:00,1.11723,1.11737,1.11691,1.11705,31200000.0
2007-08-02 07:51:00,1.11702,1.11714,1.11684,1.11691,9600000.0
2007-08-02 07:52:00,1.11698,1.11707,1.11679,1.11689,16600000.0
2007-08-02 07:53:00,1.11704,1.11704,1.11678,1.11678,3400000.0
2007-08-02 07:54:00,1.11699,1.11738,1.11652,1.11687,17400000.0
2007-08-02 07:55:00,1.11687,1.11724,1.11687,1.11702,12600000.0
2007-08-02 07:56:00,1.11717,1.11736,1.11689,1.11701,12400000.0
2007-08-02 07:57:00,1.11675,1.11702,1.11623,1.11664,21000000.0
2007-08-02 07:58:00,1.11682,1.11723,1.11677,1.11677,15200000.0
2007-08-02 07:59:00,1.11693,1.1171,1.11674,1.1171,18600000.0
2007-08-02 08:00:00,1.11676,1.11728,1.11676,1.11677,20200000.0
2007-08-02 08:01:00,1.11687,1.11687,1.11644,1.11679,9800000.0
2007-08-02 08:02:00,1.11655,1.11706,1.11655,1.11701,13800000.0
2007-08-02 08:03:00,1.11674,1.11721,1.11674,1.11699,20200000.0
2007-08-02 08:04:00,1.11726,1.11726,1.11634,1.11674,12200000.0
2007-08-02 08:05:00,1.11666,1.11712,1.11636,1.11712,13000000.0
2007-08-02 08:06:00,1.11677,1.11693,1.11652,1.11675,13200000.0
2007-08-02 08:07:00,1.11654,1.11693,1.11648,1.11685,17400000.0
2007-08-02 08:08:00,1.1167,1.11696,1.11654,1.11674,16800000.0
2007-08-02 08:09:00,1.11694,1.11719,1.11684,1.11688,20800000.0
2007-08-02 08:10:00,1.11687,1.11718,1.1167,1.11693,31400000.0
2007-08-02 08:11:00,1.11681,1.11695,1.11675,1.11677,24400000.0
2007-08-02 08:12:00,1.11678,1.11685,1.11652,1.11653,11800000.0
2007-08-02 08:13:00,1.11663,1.11698,1.11656,1.11666,22800000.0
2007-08-02 08:14:00,1.11712,1.11712,1.11626,1.11656,18000000.0
2007-08-02 08:15:00,1.11673,1.11694,1.11664,1.11694,12600000.0
2007-08-02 08:16:00,1.11635,1.11675,1.11635,1.11675,10800000.0
2007-08-02 08:17:00,1.1166,1.1166,1.11602,1.11623,28000000.0
2007-08-02 08:18:00,1.11657,1.11657,1.116,1.11645,9400000.0
2007-08-02 08:19:00,1.11662,1.11662,1.11611,1.11623,13200000.0
2007-08-02 08:20:00,1.11647,1.11647,1.11594,1.11594,14800000.0
2007-08-02 08:21:00,1.1161,1.11673,1.1161,1.11671,10400000.0
2007-08-02 08:22:00,1.1164,1.11681,1.11637,1.11681,25800000.0
2007-08-02 08:23:00,1.11703,1.11718,1.11649,1.11659,24400000.0
2007-08-02 08:24:00,1.11707,1.11707,1.11632,1.11654,17000000.0
2007-08-02 08:25:00,1.11659,1.11731,1.11656,1.11656,10000000.0
2007-08-02 08:26:00,1.11596,1.11666,1.11596,1.11644,10000000.0
2007-08-02 08:27:00,1.11649,1.11653,1.11611,1.11653,11600000.0
2007-08-02 08:28:00,1.11613,1.11644,1.11601,1.11628,12400000.0
2007-08-02 08:29:00,1.11605,1.11618,1.11592,1.11602,18600000.0
2007-08-02 08:30:00,1.1167,1.1167,1.1165,1.1166,21800000.0
2007-08-02 08:31:00,1.11587,1.11622,1.11587,1.11593,21800000.0
2007-08-02 08:32:00,1.11594,1.11617,1.11576,1.11607,15000000.0
2007-08-02 08:33:00,1.11584,1.11585,1.11554,1.11568,21400000.0
2007-08-02 08:34:00,1.11575,1.11606,1.11574,1.11599,20400000.0
2007-08-02 08:35:00,1.11566,1.11642,1.11566,1.11612,9000000.0
2007-08-02 08:36:00,1.11623,1.11623,1.11591,1.11608,17600000.0
2007-08-02 08:37:00,1.11629,1.11629,1.11585,1.11601,8800000.0
2007-08-02 08:38:00,1.11622,1.11713,1.11622,1.11712,10400000.0
2007-08-02 08:39:00,1.11668,1.11672,1.11632,1.11632,22200000.0
2007-08-02 08:40:00,1.11617,1.11649,1.11612,1.11649,9800000.0
2007-08-02 08:41:00,1.1164,1.11651,1.11614,1.11637,14400000.0
2007-08-02 08:42:00,1.11672,1.11685,1.11625,1.11625,20800000.0
2007-08-02 08:43:00,1.11679,1.11694,1.11638,1.11685,11800000.0
2007-08-02 08:44:00,1.11653,1.11697,1.11624,1.11697,10600000.0
2007-08-02 08:45:00,1.117,1.11723,1.11658,1.11658,9400000.0
2007-08-02 08:46:00,1.11687,1.11713,1.11677,1.11678,14400000.0
2007-08-02 08:47:00,1.11678,1.11704,1.11655,1.11696,25200000.0
2007-08-02 08:48:00,1.11677,1.11713,1.11651,1.11651,14400000.0
2007-08-02 08:49:00,1.11683,1.1172,1.1167,1.11694,10400000.0
2007-08-02 08:50:00,1.11668,1.11668,1.11631,1.11645,15200000.0
2007-08-02 08:51:00,1.11646,1.11721,1.11646,1.11721,59000000.0
2007-08-02 08:52:00,1.11744,1.11792,1.11731,1.11792,17200000.0
2007-08-02 08:53:00,1.11746,1.11802,1.11739,1.11772,18000000.0
2007-08-02 08:54:00,1.11756,1.11805,1.11734,1.11781,36800000.0
2007-08-02 08:55:00,1.11779,1.11798,1.11758,1.11775,20800000.0
2007-08-02 08:56:00,1.11739,1.11793,1.11736,1.11736,14800000.0
2007-08-02 08:57:00,1.11759,1.11759,1.11736,1.11759,14000000.0
2007-08-02 08:58:00,1.11769,1.1179,1.11748,1.11761,15800000.0
2007-08-02 08:59:00,1.11769,1.11769,1.11735,1.11761,17400000.0
2007-08-02 09:00:00,1.11733,1.11758,1.11727,1.11741,9400000.0
2007-08-02 09:01:00,1.11737,1.11789,1.11718,1.11728,19000000.0
2007-08-02 09:02:00,1.11765,1.11779,1.11734,1.11755,18800000.0
2007-08-02 09:03:00,1.11738,1.1175,1.11701,1.11733,21400000.0
2007-08-02 09:04:00,1.11746,1.11765,1.11686,1.11728,19000000.0
2007-08-02 09:05:00,1.11726,1.11769,1.11725,1.11744,32400000.0
2007-08-02 09:06:00,1.1178,1.1179,1.11719,1.11723,17200000.0
2007-08-02 09:07:00,1.1173,1.11738,1.11679,1.11724,16200000.0
2007-08-02 09:08:00,1.11715,1.11741,1.11709,1.1172,12400000.0
2007-08-02 09:09:00,1.11698,1.11716,1.11684,1.11716,19400000.0
2007-08-02 09:10:00,1.1168,1.11712,1.11665,1.11678,21000000.0
2007-08-02 09:11:00,1.11673,1.11694,1.11655,1.11655,11200000.0
2007-08-02 09:12:00,1.11683,1.11695,1.11652,1.11695,26000000.0
2007-08-02 09:13:00,1.11727,1.11727,1.11694,1.11721,34000000.0
2007-08-02 09:14:00,1.1171,1.11731,1.11696,1.11697,6200000.0
2007-08-02 09:15:00,1.11714,1.1176,1.11711,1.1176,22000000.0
2007-08-02 09:16:00,1.11773,1.11773,1.11732,1.1174,27400000.0
2007-08-02 09:17:00,1.11729,1.11763,1.11721,1.11763,18200000.0
2007-08-02 09:18:00,1.11787,1.11835,1.11758,1.11758,14200000.0
2007-08-02 09:19:00,1.11762,1.11781,1.11727,1.11773,20200000.0
2007-08-02 09:20:00,1.11716,1.11761,1.11716,1.11755,13800000.0
2007-08-02 09:21:00,1.11751,1.11795,1.11751,1.11788,14000000.0
2007-08-02 09:22:00,1.11743,1.11749,1.11718,1.11718,18200000.0
2007-08-02 09:23:00,1.11757,1.11782,1.11751,1.11782,9200000.0
2007-08-02 09:24:00,1.11732,1.11732,1.11712,1.11728,18800000.0
2007-08-02 09:25:00,1.1171,1.11742,1.11706,1.11714,20200000.0
2007-08-02 09:26:00,1.1178,1.1178,1.1176,1.1178,11200000.0
2007-08-02 09:27:00,1.11719,1.11745,1.11694,1.11704,11200000.0
2007-08-02 09:28:00,1.11711,1.11728,1.11707,1.11719,15000000.0
2007-08-02 09:29:00,1.11706,1.11728,1.11694,1.11716,9600000.0
2007-08-02 09:30:00,1.11709,1.11716,1.11707,1.11716,16400000.0
2007-08-02 09:31:00,1.11736,1.11736,1.11705,1.11715,10400000.0
2007-08-02 09:32:00,1.11727,1.11756,1.11717,1.1173,25000000.0
2007-08-02 09:33:00,1.11697,1.11697,1.11633,1.11633,10400000.0
2007-08-02 09:34:00,1.11652,1.11688,1.11642,1.11642,15400000.0
2007-08-02 09:35:00,1.11653,1.11664,1.11624,1.11624,10000000.0
2007-08-02 09:36:00,1.11699,1.11744,1.1167,1.1167,22800000.0
2007-08-02 09:37:00,1.1168,1.11702,1.11661,1.11684,15400000.0
2007-08-02 09:38:00,1.11639,1.11695,1.11639,1.11673,23800000.0
2007-08-02 09:39:00,1.11662,1.11666,1.11647,1.11665,11800000.0
2007-08-02 09:40:00,1.11663,1.1167,1.11639,1.11655,13000000.0
2007-08-02 09:41:00,1.11624,1.11624,1.11569,1.11569,19600000.0
2007-08-02 09:42:00,1.11631,1.11637,1.11622,1.11637,21800000.0
2007-08-02 09:43:00,1.11661,1.11662,1.11625,1.11625,9400000.0
2007-08-02 09:44:00,1.11625,1.11635,1.11608,1.11608,16000000.0
2007-08-02 09:45:00,1.11602,1.1162,1.11579,1.116,22200000.0
2007-08-02 09:46:00,1.11637,1.11639,1.11551,1.1159,13400000.0
2007-08-02 09:47:00,1.11581,1.11626,1.11581,1.11617,11600000.0
2007-08-02 09:48:00,1.11661,1.11661,1.11604,1.11606,10200000.0
2007-08-02 09:49:00,1.11588,1.11635,1.11588,1.11605,14400000.0
2007-08-02 09:50:00,1.11641,1.11644,1.11618,1.11628,17000000.0
2007-08-02 09:51:00,1.11656,1.11679,1.11656,1.11679,9800000.0
2007-08-02 09:52:00,1.11636,1.11652,1.11603,1.11632,19800000.0
2007-08-02 09:53:00,1.11657,1.11672,1.11622,1.11672,19800000.0
2007-08-02 09:54:00,1.11636,1.11657,1.11631,1.11648,16600000.0
2007-08-02 09:55:00,1.11695,1.11695,1.11625,1.11661,20600000.0
2007-08-02 09:56:00,1.11664,1.11664,1.11598,1.11622,27800000.0
2007-08-02 09:57:00,1.11689,1.11689,1.11651,1.11651,22600000.0
2007-08-02 09:58:00,1.11689,1.1174,1.11689,1.1174,14800000.0
2007-08-02 09:59:00,1.11684,1.11684,1.11629,1.11629,24200000.0
2007-08-02 10:00:00,1.11646,1.11658,1.11593,1.11601,20600000.0
2007-08-02 10:01:00,1.11612,1.1163,1.11602,1.11602,15600000.0
2007-08-02 10:02:00,1.11615,1.1163,1.11603,1.11615,11600000.0
2007-08-02 10:03:00,1.11569,1.1165,1.11559,1.11609,14800000.0
2007-08-02 10:04:00,1.11623,1.11656,1.11605,1.11613,19800000.0
2007-08-02 10:05:00,1.1162,1.1162,1.11568,1.11568,42600000.0
2007-08-02 10:06:00,1.11562,1.11617,1.11559,1.11563,21600000.0
2007-08-02 10:07:00,1.11569,1.11622,1.11569,1.11587,10400000.0
2007-08-02 10:08:00,1.11612,1.11621,1.11566,1.11601,11200000.0
2007-08-02 10:09:00,1.11576,1.11595,1.11561,1.11566,25400000.0
2007-08-02 10:10:00,1.11556,1.11593,1.11548,1.11569,16000000.0
2007-08-02 10:11:00,1.11557,1.1161,1.11531,1.11541,21000000.0
2007-08-02 10:12:00,1.11571,1.11586,1.11538,1.11559,99800000.0
2007-08-02 10:13:00,1.11574,1.11584,1.11538,1.11584,14600000.0
2007-08-02 10:14:00,1.11547,1.11591,1.11547,1.11591,8800000.0
2007-08-02 10:15:00,1.11622,1.11636,1.11579,1.11603,27200000.0
2007-08-02 10:16:00,1.11591,1.11615,1.11584,1.11589,20800000.0
2007-08-02 10:17:00,1.11573,1.11596,1.11565,1.11568,16600000.0
2007-08-02 10:18:00,1.11598,1.11612,1.11592,1.11612,11000000.0
2007-08-02 10:19:00,1.11632,1.11704,1.11632,1.1164,18800000.0
2007-08-02 10:20:00,1.11674,1.11674,1.11625,1.11625,6200000.0
2007-08-02 10:21:00,1.11639,1.11665,1.11619,1.11646,22400000.0
2007-08-02 10:22:00,1.1161,1.11645,1.1161,1.11636,23600000.0
2007-08-02 10:23:00,1.11636,1.11648,1.11625,1.11634,6200000.0
2007-08-02 10:24:00,1.11625,1.11655,1.11622,1.11629,18600000.0
2007-08-02 10:25:00,1.1164,1.11671,1.11638,1.1167,21800000.0
2007-08-02 10:26:00,1.11669,1.11669,1.11652,1.11661,23600000.0
2007-08-02 10:27:00,1.11649,1.11663,1.11626,1.11652,15400000.0
2007-08-02 10:28:00,1.11635,1.11675,1.11627,1.1164,10200000.0
2007-08-02 10:29:00,1.11638,1.11655,1.11613,1.11636,18000000.0
2007-08-02 10:30:00,1.11604,1.11652,1.11561,1.11637,24200000.0
2007-08-02 10:31:00,1.1168,1.117,1.1168,1.117,11400000.0
2007-08-02 10:32:00,1.11608,1.11633,1.11588,1.11632,11400000.0
2007-08-02 10:33:00,1.11603,1.11632,1.11587,1.11632,12000000.0
2007-08-02 10:34:00,1.11597,1.11673,1.11573,1.11573,120200000.0
2007-08-02 10:35:00,1.11639,1.11639,1.11528,1.11534,15400000.0
2007-08-02 10:36:00,1.11608,1.11611,1.11563,1.11601,15200000.0
2007-08-02 10:37:00,1.11552,1.11605,1.11552,1.11576,12800000.0
2007-08-02 10:38:00,1.1161,1.1162,1.1159,1.1159,18200000.0
2007-08-02 10:39:00,1.11528,1.11555,1.11527,1.11527,18200000.0
2007-08-02 10:40:00,1.11501,1.11501,1.11448,1.11448,11000000.0
2007-08-02 10:41:00,1.11472,1.11512,1.11472,1.11512,10800000.0
2007-08-02 10:42:00,1.11486,1.11526,1.1147,1.11488,26000000.0
2007-08-02 10:43:00,1.1147,1.11534,1.1147,1.1148,11800000.0
2007-08-02 10:44:00,1.11493,1.11513,1.11479,1.11513,24200000.0
2007-08-02 10:45:00,1.11511,1.11539,1.1147,1.11485,12600000.0
2007-08-02 10:46:00,1.11477,1.11505,1.11476,1.1149,49000000.0
2007-08-02 10:47:00,1.11511,1.11521,1.11482,1.115,13200000.0
2007-08-02 10:48:00,1.11515,1.1154,1.11515,1.11518,20400000.0
2007-08-02 10:49:00,1.11516,1.11516,1.11482,1.11509,9800000.0
2007-08-02 10:50:00,1.11524,1.11537,1.11511,1.11537,13800000.0
2007-08-02 10:51:00,1.11525,1.11572,1.11506,1.11572,31800000.0
2007-08-02 10:52:00,1.11555,1.11572,1.11507,1.11521,97600000.0
2007-08-02 10:53:00,1.11569,1.11569,1.11539,1.11539,20400000.0
2007-08-02 10:54:00,1.11566,1.11574,1.11541,1.11545,30200000.0
2007-08-02 10:55:00,1.11545,1.11582,1.11516,1.11578,10600000.0
2007-08-02 10:56:00,1.11567,1.11567,1.11549,1.11549,12800000.0
2007-08-02 10:57:00,1.11532,1.11564,1.11532,1.11564,18400000.0
2007-08-02 10:58:00,1.11562,1.11562,1.11519,1.1154,14200000.0
2007-08-02 10:59:00,1.11536,1.11558,1.11531,1.11558,18400000.0
2007-08-02 11:00:00,1.1157,1.11572,1.11527,1.11527,23600000.0
2007-08-02 11:01:00,1.1162,1.1162,1.1161,1.1161,14600000.0
2007-08-02 11:02:00,1.11549,1.11549,1.1153,1.1153,14600000.0
2007-08-02 11:03:00,1.11546,1.11601,1.11543,1.11568,14600000.0
2007-08-02 11:04:00,1.11525,1.1156,1.11493,1.11506,17200000.0
2007-08-02 11:05:00,1.1152,1.11541,1.11497,1.11497,10600000.0
2007-08-02 11:06:00,1.11529,1.11554,1.11497,1.11497,11600000.0
2007-08-02 11:07:00,1.11507,1.11518,1.11471,1.11506,23000000.0
2007-08-02 11:08:00,1.11514,1.11555,1.11482,1.11527,13800000.0
2007-08-02 11:09:00,1.11527,1.11552,1.11502,1.11539,10000000.0
2007-08-02 11:10:00,1.11555,1.11555,1.11484,1.11503,29600000.0
2007-08-02 11:11:00,1.11513,1.11516,1.11493,1.11493,23200000.0
2007-08-02 11:12:00,1.1155,1.1156,1.1155,1.1155,11600000.0
2007-08-02 11:13:00,1.11488,1.11524,1.11475,1.11492,11600000.0
2007-08-02 11:14:00,1.11484,1.11502,1.11458,1.11483,13000000.0
2007-08-02 11:15:00,1.11511,1.11537,1.11503,1.11521,14400000.0
2007-08-02 11:16:00,1.11501,1.11546,1.11484,1.11543,19800000.0
2007-08-02 11:17:00,1.11534,1.11563,1.11533,1.11551,61000000.0
2007-08-02 11:18:00,1.11527,1.11547,1.11501,1.11514,13600000.0
2007-08-02 11:19:00,1.11571,1.11571,1.11532,1.11553,29000000.0
2007-08-02 11:20:00,1.11556,1.11582,1.1155,1.11582,10800000.0
2007-08-02 11:21:00,1.11598,1.11598,1.11559,1.11559,14600000.0
2007-08-02 11:22:00,1.11569,1.11592,1.11543,1.11554,9800000.0
2007-08-02 11:23:00,1.1154,1.11606,1.11525,1.11525,33200000.0
2007-08-02 11:24:00,1.11532,1.11539,1.11503,1.11525,14600000.0
2007-08-02 11:25:00,1.11535,1.11594,1.11535,1.11548,30600000.0
2007-08-02 11:26:00,1.11536,1.11564,1.11506,1.11506,14400000.0
2007-08-02 11:27:00,1.11552,1.1161,1.11552,1.11554,12000000.0
2007-08-02 11:28:00,1.11597,1.11614,1.11588,1.11597,13000000.0
2007-08-02 11:29:00,1.11627,1.11679,1.11627,1.1164,18600000.0
2007-08-02 11:30:00,1.11637,1.11663,1.11622,1.11633,23000000.0
2007-08-02 11:31:00,1.11642,1.11648,1.11626,1.11631,14400000.0
2007-08-02 11:32:00,1.11645,1.11665,1.11601,1.11658,15800000.0
2007-08-02 11:33:00,1.1162,1.1165,1.11595,1.11611,36200000.0
2007-08-02 11:34:00,1.11603,1.11603,1.11546,1.11546,14200000.0
2007-08-02 11:35:00,1.11557,1.11562,1.1153,1.11557,18000000.0
2007-08-02 11:36:00,1.11522,1.11536,1.11484,1.11484,8800000.0
2007-08-02 11:37:00,1.11543,1.11568,1.11498,1.11521,16800000.0
2007-08-02 11:38:00,1.11505,1.11542,1.11476,1.11517,27800000.0
2007-08-02 11:39:00,1.11534,1.11536,1.11472,1.11509,10200000.0
2007-08-02 11:40:00,1.11528,1.11543,1.11498,1.11501,12200000.0
2007-08-02 11:41:00,1.11529,1.11531,1.11513,1.11529,17200000.0
2007-08-02 11:42:00,1.11513,1.1157,1.11511,1.11527,37200000.0
2007-08-02 11:43:00,1.11507,1.1153,1.11492,1.11508,26600000.0
2007-08-02 11:44:00,1.11518,1.11526,1.11492,1.11492,31600000.0
2007-08-02 11:45:00,1.11495,1.11556,1.11451,1.11556,22600000.0
2007-08-02 11:46:00,1.11533,1.11582,1.11533,1.11577,17000000.0
2007-08-02 11:47:00,1.11537,1.11592,1.11535,1.11592,12000000.0
2007-08-02 11:48:00,1.1163,1.1163,1.1162,1.1163,13800000.0
2007-08-02 11:49:00,1.11548,1.11606,1.11544,1.11564,13800000.0
2007-08-02 11:50:00,1.11561,1.1164,1.11561,1.11585,26800000.0
2007-08-02 11:51:00,1.11609,1.11615,1.11592,1.1161,62800000.0
2007-08-02 11:52:00,1.11664,1.11757,1.11664,1.11748,10400000.0
2007-08-02 11:53:00,1.11739,1.11803,1.1172,1.11803,8200000.0
2007-08-02 11:54:00,1.11776,1.11776,1.11731,1.11731,25200000.0
2007-08-02 11:55:00,1.11756,1.11756,1.11716,1.11727,19200000.0
2007-08-02 11:56:00,1.11734,1.11754,1.11716,1.11719,78400000.0
2007-08-02 11:57:00,1.11714,1.11774,1.11707,1.11707,13200000.0
2007-08-02 11:58:00,1.11751,1.11751,1.11724,1.11739,28600000.0
2007-08-02 11:59:00,1.11757,1.11775,1.11734,1.11753,111200000.0
2007-08-02 12:00:00,1.11742,1.11753,1.11726,1.1174,11800000.0
2007-08-02 12:01:00,1.11722,1.11759,1.11722,1.1175,17400000.0
2007-08-02 12:02:00,1.11784,1.11792,1.11748,1.11787,11600000.0
2007-08-02 12:03:00,1.11776,1.118,1.1175,1.11786,13800000.0
2007-08-02 12:04:00,1.11757,1.11791,1.11738,1.11789,13800000.0
2007-08-02 12:05:00,1.11784,1.11793,1.11735,1.11793,11600000.0
2007-08-02 12:06:00,1.11778,1.11818,1.11769,1.11794,11800000.0
2007-08-02 12:07:00,1.11807,1.11808,1.11761,1.11775,9600000.0
2007-08-02 12:08:00,1.11742,1.11756,1.11715,1.11733,17400000.0
2007-08-02 12:09:00,1.11738,1.11749,1.11686,1.11749,11800000.0
2007-08-02 12:10:00,1.1174,1.11756,1.1173,1.1174,79000000.0
2007-08-02 12:11:00,1.11715,1.11746,1.11715,1.11724,22600000.0
2007-08-02 12:12:00,1.11715,1.11767,1.11698,1.11751,15400000.0
2007-08-02 12:13:00,1.1175,1.1175,1.11712,1.11727,13000000.0
2007-08-02 12:14:00,1.11729,1.11748,1.117,1.117,9000000.0
2007-08-02 12:15:00,1.11764,1.11793,1.1175,1.11771,102800000.0
2007-08-02 12:16:00,1.11743,1.11772,1.11733,1.11738,12200000.0
2007-08-02 12:17:00,1.11748,1.11756,1.11703,1.11731,12400000.0
2007-08-02 12:18:00,1.11694,1.11762,1.11694,1.11737,7800000.0
2007-08-02 12:19:00,1.11745,1.11769,1.11734,1.11769,30000000.0
2007-08-02 12:20:00,1.11735,1.11743,1.11727,1.11741,16400000.0
2007-08-02 12:21:00,1.11737,1.11749,1.11737,1.11749,19200000.0
2007-08-02 12:22:00,1.11744,1.1176,1.11727,1.1176,14200000.0
2007-08-02 12:23:00,1.11739,1.11781,1.11703,1.11781,21000000.0
2007-08-02 12:24:00,1.11732,1.11748,1.11724,1.11732,14000000.0
2007-08-02 12:25:00,1.1179,1.1179,1.1179,1.1179,119400000.0
2007-08-02 12:26:00,1.11749,1.1178,1.1173,1.11743,119400000.0
2007-08-02 12:27:00,1.11727,1.11779,1.1172,1.11739,21800000.0
2007-08-02 12:28:00,1.11736,1.11774,1.11727,1.11732,33200000.0
2007-08-02 12:29:00,1.11733,1.11771,1.1169,1.11715,16200000.0
2007-08-02 12:30:00,1.11758,1.11772,1.1172,1.11772,10400000.0
2007-08-02 12:31:00,1.11724,1.11738,1.11697,1.11697,19600000.0
2007-08-02 12:32:00,1.11725,1.11725,1.11696,1.11703,11800000.0
2007-08-02 12:33:00,1.1176,1.1176,1.1176,1.1176,15000000.0
2007-08-02 12:35:00,1.1175,1.1176,1.1175,1.1176,15000000.0
2007-08-02 12:37:00,1.1169,1.11724,1.11681,1.11692,15000000.0
2007-08-02 12:39:00,1.11675,1.11714,1.11675,1.11709,33200000.0
2007-08-02 12:40:00,1.11705,1.11719,1.11681,1.11681,9600000.0
2007-08-02 12:41:00,1.11681,1.11696,1.11669,1.11696,8800000.0
2007-08-02 12:42:00,1.11663,1.11706,1.1163,1.11706,13600000.0
2007-08-02 12:43:00,1.11679,1.11706,1.11678,1.11686,21800000.0
2007-08-02 12:44:00,1.11698,1.11711,1.11673,1.11711,7400000.0
2007-08-02 12:45:00,1.11637,1.11709,1.11637,1.11652,9800000.0
2007-08-02 12:46:00,1.11679,1.11704,1.11675,1.11681,127000000.0
2007-08-02 12:47:00,1.11687,1.11711,1.11681,1.11711,15600000.0
2007-08-02 12:48:00,1.11717,1.11717,1.11673,1.11712,17200000.0
2007-08-02 12:49:00,1.11743,1.11743,1.11664,1.11693,18600000.0
2007-08-02 12:50:00,1.11682,1.11699,1.11665,1.11685,21400000.0
2007-08-02 12:51:00,1.11705,1.11727,1.11705,1.11724,19400000.0
2007-08-02 12:52:00,1.11699,1.1173,1.11698,1.1172,7800000.0
2007-08-02 12:53:00,1.11686,1.1174,1.11684,1.11728,16600000.0
2007-08-02 12:54:00,1.11753,1.11775,1.11726,1.11739,14200000.0
2007-08-02 12:55:00,1.11749,1.11749,1.11721,1.11721,7200000.0
2007-08-02 12:56:00,1.1169,1.11746,1.11678,1.11707,14600000.0
2007-08-02 12:57:00,1.11723,1.11756,1.11718,1.11724,13800000.0
2007-08-02 12:58:00,1.11696,1.11768,1.11696,1.11743,12200000.0
2007-08-02 12:59:00,1.11731,1.11731,1.11731,1.11731,3200000.0
2007-08-02 13:00:00,1.11711,1.11744,1.11686,1.11727,19000000.0
2007-08-02 13:01:00,1.11718,1.11744,1.11714,1.1174,8200000.0
2007-08-02 13:02:00,1.11752,1.11762,1.11711,1.11753,18400000.0
2007-08-02 13:03:00,1.11739,1.11782,1.11739,1.11752,12000000.0
2007-08-02 13:04:00,1.11752,1.11774,1.11706,1.11713,10800000.0
2007-08-02 13:05:00,1.1178,1.1178,1.1178,1.1178,14600000.0
2007-08-02 13:06:00,1.11735,1.11755,1.11735,1.11751,14600000.0
2007-08-02 13:07:00,1.11757,1.11757,1.11689,1.11702,23000000.0
2007-08-02 13:08:00,1.11734,1.11757,1.11734,1.11735,8800000.0
2007-08-02 13:09:00,1.11721,1.11792,1.11721,1.11792,15000000.0
2007-08-02 13:10:00,1.11704,1.11733,1.11691,1.11733,17600000.0
2007-08-02 13:11:00,1.11708,1.11731,1.11678,1.11731,12200000.0
2007-08-02 13:12:00,1.11702,1.1174,1.11693,1.11711,18400000.0
2007-08-02 13:13:00,1.11689,1.1169,1.11658,1.11668,15400000.0
2007-08-02 13:14:00,1.11698,1.11739,1.11698,1.11704,21800000.0
2007-08-02 13:15:00,1.11696,1.11758,1.11689,1.11689,11600000.0
2007-08-02 13:16:00,1.11695,1.11737,1.11683,1.11706,20600000.0
2007-08-02 13:17:00,1.11685,1.11701,1.11666,1.11666,23800000.0
2007-08-02 13:18:00,1.11685,1.11734,1.11673,1.11734,16800000.0
2007-08-02 13:19:00,1.11737,1.1176,1.11714,1.11715,17400000.0
2007-08-02 13:20:00,1.11728,1.11782,1.11728,1.11741,22600000.0
2007-08-02 13:21:00,1.11727,1.11783,1.11715,1.11783,28000000.0
2007-08-02 13:22:00,1.11772,1.11798,1.11755,1.11772,23400000.0
2007-08-02 13:23:00,1.1176,1.11787,1.11737,1.1176,15800000.0
2007-08-02 13:25:00,1.1176,1.11779,1.11745,1.1177,11600000.0
2007-08-02 13:26:00,1.11758,1.1177,1.11683,1.11689,12200000.0
2007-08-02 13:27:00,1.11667,1.11722,1.11667,1.11697,26600000.0
2007-08-02 13:28:00,1.117,1.1176,1.11687,1.1176,12600000.0
2007-08-02 13:29:00,1.11731,1.11779,1.11712,1.11779,8200000.0
2007-08-02 13:30:00,1.11769,1.11826,1.1172,1.11826,16400000.0
2007-08-02 13:31:00,1.11818,1.11818,1.11765,1.11805,6800000.0
2007-08-02 13:32:00,1.11778,1.11828,1.11776,1.11776,13800000.0
2007-08-02 13:33:00,1.1182,1.1182,1.11746,1.11799,17000000.0
2007-08-02 13:34:00,1.11784,1.11818,1.11772,1.11792,5600000.0
2007-08-02 13:35:00,1.11765,1.11808,1.11734,1.11765,12400000.0
2007-08-02 13:36:00,1.11756,1.11783,1.11721,1.11773,14600000.0
2007-08-02 13:37:00,1.11744,1.1178,1.11744,1.1178,9000000.0
2007-08-02 13:38:00,1.118,1.11827,1.11785,1.11789,28000000.0
2007-08-02 13:39:00,1.11811,1.11811,1.11779,1.11792,8200000.0
2007-08-02 13:40:00,1.11806,1.11815,1.11764,1.11815,61000000.0
2007-08-02 13:41:00,1.1182,1.1182,1.11764,1.1179,20800000.0
2007-08-02 13:42:00,1.1174,1.11746,1.11716,1.11716,8000000.0
2007-08-02 13:43:00,1.11728,1.11765,1.11709,1.1173,10000000.0
2007-08-02 13:44:00,1.11717,1.11737,1.11716,1.11718,33600000.0
2007-08-02 13:45:00,1.11722,1.11738,1.11705,1.11713,13600000.0
2007-08-02 13:46:00,1.11726,1.11755,1.11681,1.11734,19400000.0
2007-08-02 13:47:00,1.11718,1.1174,1.11669,1.11698,16000000.0
2007-08-02 13:48:00,1.11702,1.11706,1.11656,1.11706,18200000.0
2007-08-02 13:49:00,1.11709,1.11712,1.11675,1.11712,13800000.0
2007-08-02 13:50:00,1.11706,1.11744,1.11674,1.11728,15600000.0
2007-08-02 13:51:00,1.11748,1.11748,1.11706,1.11716,13400000.0
2007-08-02 13:52:00,1.11704,1.11739,1.11704,1.11732,9800000.0
2007-08-02 13:53:00,1.11709,1.11755,1.11703,1.11703,17600000.0
2007-08-02 13:54:00,1.11708,1.11738,1.11678,1.11738,11200000.0
2007-08-02 13:55:00,1.11748,1.118,1.11734,1.11746,14000000.0
2007-08-02 13:56:00,1.11735,1.11739,1.11709,1.11709,6800000.0
2007-08-02 13:57:00,1.11698,1.11736,1.11683,1.11736,17400000.0
2007-08-02 13:58:00,1.1166,1.11716,1.1166,1.11709,11600000.0
2007-08-02 13:59:00,1.11748,1.11753,1.11717,1.11719,9400000.0
2007-08-02 14:00:00,1.11733,1.11748,1.11713,1.11731,10400000.0
2007-08-02 14:01:00,1.1176,1.11767,1.1172,1.11754,21200000.0
2007-08-02 14:02:00,1.11746,1.1176,1.11702,1.11752,19600000.0
2007-08-02 14:03:00,1.11708,1.11742,1.11699,1.11742,45200000.0
2007-08-02 14:04:00,1.11752,1.11761,1.11688,1.11688,10400000.0
2007-08-02 14:05:00,1.11741,1.1177,1.1173,1.11756,21600000.0
2007-08-02 14:06:00,1.11757,1.1178,1.11733,1.11745,19400000.0
2007-08-02 14:07:00,1.11764,1.11764,1.11725,1.11748,11800000.0
2007-08-02 14:08:00,1.11733,1.11738,1.11706,1.11717,22200000.0
2007-08-02 14:09:00,1.11732,1.11732,1.11679,1.11714,22400000.0
2007-08-02 14:10:00,1.1175,1.1175,1.11696,1.11731,14800000.0
2007-08-02 14:11:00,1.11725,1.11758,1.11715,1.11734,19200000.0
2007-08-02 14:12:00,1.11754,1.11805,1.11739,1.11747,21000000.0
2007-08-02 14:13:00,1.11729,1.11759,1.11726,1.11758,27800000.0
2007-08-02 14:14:00,1.11758,1.11761,1.11711,1.11727,14400000.0
2007-08-02 14:15:00,1.11723,1.11758,1.117,1.11718,28200000.0
2007-08-02 14:16:00,1.11697,1.1174,1.11691,1.11697,14400000.0
2007-08-02 14:17:00,1.11693,1.11753,1.11693,1.11733,8400000.0
2007-08-02 14:18:00,1.11723,1.11752,1.11711,1.11752,31400000.0
2007-08-02 14:19:00,1.11732,1.11771,1.11704,1.11704,23200000.0
2007-08-02 14:20:00,1.11715,1.11724,1.11668,1.1172,11800000.0
2007-08-02 14:21:00,1.11699,1.11734,1.11686,1.11729,13600000.0
2007-08-02 14:22:00,1.1169,1.11731,1.1169,1.11717,9000000.0
2007-08-02 14:23:00,1.11724,1.11798,1.11724,1.11769,17600000.0
2007-08-02 14:24:00,1.11767,1.11797,1.11737,1.11781,25800000.0
2007-08-02 14:25:00,1.11748,1.11782,1.11731,1.11731,13800000.0
2007-08-02 14:26:00,1.11734,1.11748,1.11685,1.11685,16800000.0
2007-08-02 14:27:00,1.11783,1.11785,1.11742,1.11785,17600000.0
2007-08-02 14:28:00,1.11784,1.11795,1.11716,1.11716,17400000.0
2007-08-02 14:29:00,1.11727,1.11738,1.11704,1.11704,22400000.0
2007-08-02 14:30:00,1.11709,1.11744,1.11707,1.11714,11400000.0
2007-08-02 14:31:00,1.11708,1.11736,1.11708,1.11716,16600000.0
2007-08-02 14:32:00,1.11742,1.11784,1.11742,1.1176,17800000.0
2007-08-02 14:33:00,1.11763,1.11777,1.11738,1.11758,15000000.0
2007-08-02 14:34:00,1.11738,1.11756,1.11709,1.11709,28200000.0
2007-08-02 14:35:00,1.11745,1.11757,1.11741,1.11753,14800000.0
2007-08-02 14:36:00,1.11751,1.11757,1.11736,1.11757,13800000.0
2007-08-02 14:37:00,1.11763,1.11763,1.11716,1.11736,19400000.0
2007-08-02 14:38:00,1.11757,1.1176,1.11703,1.1173,29000000.0
2007-08-02 14:39:00,1.11702,1.11781,1.11702,1.11781,22800000.0
2007-08-02 14:40:00,1.11737,1.11755,1.11716,1.11743,10200000.0
2007-08-02 14:41:00,1.11752,1.11765,1.11713,1.11722,21600000.0
2007-08-02 14:42:00,1.11716,1.11743,1.11692,1.11722,13000000.0
2007-08-02 14:43:00,1.11744,1.11744,1.11714,1.11724,18200000.0
2007-08-02 14:44:00,1.11738,1.11768,1.11728,1.11751,8000000.0
2007-08-02 14:45:00,1.11796,1.11796,1.11757,1.11757,15800000.0
2007-08-02 14:46:00,1.1179,1.11825,1.11783,1.11791,8000000.0
2007-08-02 14:47:00,1.11776,1.11784,1.11771,1.11776,41000000.0
2007-08-02 14:48:00,1.11762,1.11774,1.1176,1.11766,9000000.0
2007-08-02 14:49:00,1.11749,1.11807,1.11735,1.11758,13600000.0
2007-08-02 14:50:00,1.11752,1.11766,1.11734,1.11766,19600000.0
2007-08-02 14:51:00,1.11738,1.11753,1.11668,1.11668,19600000.0
2007-08-02 14:52:00,1.11675,1.11733,1.11675,1.11698,10800000.0
2007-08-02 14:53:00,1.11689,1.1172,1.11671,1.1168,28400000.0
2007-08-02 14:54:00,1.11707,1.11723,1.11665,1.11688,23800000.0
2007-08-02 14:55:00,1.11676,1.11705,1.11662,1.1167,13400000.0
2007-08-02 14:56:00,1.1166,1.1171,1.1166,1.1168,18800000.0
2007-08-02 14:57:00,1.11717,1.11722,1.11659,1.11714,10000000.0
2007-08-02 14:58:00,1.11735,1.11751,1.11712,1.11732,20000000.0
2007-08-02 14:59:00,1.11705,1.11707,1.11688,1.11689,16800000.0
2007-08-02 15:00:00,1.11693,1.11693,1.1164,1.11658,11400000.0
2007-08-02 15:01:00,1.11649,1.11678,1.11637,1.11653,11000000.0
2007-08-02 15:02:00,1.11668,1.11702,1.11657,1.11657,14200000.0
2007-08-02 15:03:00,1.11652,1.11692,1.11652,1.11675,15600000.0
2007-08-02 15:04:00,1.11656,1.11707,1.11656,1.11689,17600000.0
2007-08-02 15:05:00,1.11704,1.11726,1.11697,1.11706,6200000.0
2007-08-02 15:06:00,1.11699,1.11711,1.11666,1.11672,21200000.0
2007-08-02 15:07:00,1.11661,1.11692,1.11661,1.11677,10800000.0
2007-08-02 15:08:00,1.11683,1.11724,1.11664,1.11678,25000000.0
2007-08-02 15:09:00,1.11688,1.11688,1.1163,1.1163,9200000.0
2007-08-02 15:10:00,1.11649,1.11688,1.11638,1.11677,25400000.0
2007-08-02 15:11:00,1.11681,1.11704,1.11633,1.11655,17000000.0
2007-08-02 15:12:00,1.1171,1.11742,1.11677,1.11681,16200000.0
2007-08-02 15:13:00,1.11707,1.11707,1.11663,1.11678,19200000.0
2007-08-02 15:14:00,1.11687,1.11694,1.1166,1.1166,8800000.0
2007-08-02 15:15:00,1.11681,1.11693,1.11669,1.11693,10000000.0
2007-08-02 15:16:00,1.11656,1.11699,1.11656,1.11685,14600000.0
2007-08-02 15:17:00,1.11712,1.11734,1.11697,1.11734,10000000.0
2007-08-02 15:18:00,1.11697,1.11717,1.11655,1.11717,17000000.0
2007-08-02 15:19:00,1.117,1.117,1.11648,1.11694,25200000.0
2007-08-02 15:20:00,1.11658,1.11663,1.11629,1.11655,21200000.0
2007-08-02 15:21:00,1.11661,1.11695,1.11659,1.11671,12400000.0
2007-08-02 15:22:00,1.1172,1.1174,1.1172,1.1172,20400000.0
2007-08-02 15:23:00,1.1173,1.1173,1.1172,1.1173,20400000.0
2007-08-02 15:24:00,1.11649,1.11681,1.11647,1.11675,20400000.0
2007-08-02 15:25:00,1.1168,1.11696,1.11677,1.11692,15400000.0
2007-08-02 15:26:00,1.11714,1.11748,1.11711,1.11715,30200000.0
2007-08-02 15:27:00,1.11721,1.11732,1.11714,1.11732,8800000.0
2007-08-02 15:28:00,1.11749,1.11771,1.11712,1.1174,13000000.0
2007-08-02 15:29:00,1.11705,1.11746,1.11705,1.11731,19400000.0
2007-08-02 15:30:00,1.11742,1.11775,1.11742,1.11755,29200000.0
2007-08-02 15:31:00,1.11762,1.11763,1.11708,1.11763,13800000.0
2007-08-02 15:32:00,1.11786,1.11791,1.11773,1.11791,12400000.0
2007-08-02 15:33:00,1.11746,1.11789,1.1174,1.11788,15400000.0
2007-08-02 15:34:00,1.11786,1.11799,1.11767,1.11771,11800000.0
2007-08-02 15:35:00,1.11847,1.11847,1.11759,1.11759,9200000.0
2007-08-02 15:36:00,1.11779,1.11795,1.11754,1.11775,16000000.0
2007-08-02 15:37:00,1.11776,1.11805,1.11743,1.11743,11600000.0
2007-08-02 15:38:00,1.11769,1.11789,1.11753,1.11788,10000000.0
2007-08-02 15:39:00,1.11804,1.11834,1.11784,1.11784,17200000.0
2007-08-02 15:40:00,1.11808,1.11828,1.11783,1.11788,25800000.0
2007-08-02 15:41:00,1.11782,1.11815,1.11774,1.11788,27600000.0
2007-08-02 15:42:00,1.11833,1.11833,1.11759,1.11759,13800000.0
2007-08-02 15:43:00,1.11771,1.11813,1.11769,1.11769,10000000.0
2007-08-02 15:44:00,1.11828,1.11828,1.11772,1.11782,31800000.0
2007-08-02 15:45:00,1.11727,1.1177,1.11727,1.11753,28400000.0
2007-08-02 15:46:00,1.11764,1.11791,1.11764,1.11791,19600000.0
2007-08-02 15:47:00,1.11808,1.11808,1.11695,1.11751,31600000.0
2007-08-02 15:48:00,1.11758,1.11807,1.11758,1.11807,21800000.0
2007-08-02 15:49:00,1.11842,1.11864,1.11776,1.11776,19200000.0
2007-08-02 15:50:00,1.1184,1.1186,1.1183,1.1185,12000000.0
2007-08-02 15:51:00,1.11778,1.11801,1.11762,1.11788,12000000.0
2007-08-02 15:52:00,1.11754,1.11809,1.11743,1.11809,12000000.0
2007-08-02 15:53:00,1.11779,1.11808,1.11769,1.11804,15600000.0
2007-08-02 15:54:00,1.11789,1.11789,1.11756,1.11758,13800000.0
2007-08-02 15:55:00,1.11764,1.11812,1.11724,1.11767,14400000.0
2007-08-02 15:56:00,1.11814,1.11837,1.11805,1.11812,11800000.0
2007-08-02 15:57:00,1.11825,1.11846,1.11799,1.11846,18800000.0
2007-08-02 15:58:00,1.11854,1.11862,1.11813,1.11853,15200000.0
2007-08-02 15:59:00,1.11849,1.1188,1.11826,1.11857,14400000.0
2007-08-02 16:00:00,1.11859,1.11859,1.11786,1.1185,22000000.0
2007-08-02 16:01:00,1.11833,1.11863,1.11833,1.11835,19400000.0
2007-08-02 16:02:00,1.11849,1.1189,1.11823,1.11878,17000000.0
2007-08-02 16:03:00,1.11869,1.11869,1.11815,1.1182,17000000.0
2007-08-02 16:04:00,1.11808,1.11866,1.11808,1.1184,11400000.0
2007-08-02 16:05:00,1.11799,1.11833,1.11763,1.11833,20400000.0
2007-08-02 16:06:00,1.1189,1.119,1.1189,1.1189,14800000.0
2007-08-02 16:07:00,1.119,1.1191,1.1189,1.1191,14800000.0
2007-08-02 16:08:00,1.11856,1.11856,1.11802,1.11802,14800000.0
2007-08-02 16:09:00,1.11768,1.11798,1.11757,1.11788,30600000.0
2007-08-02 16:10:00,1.11765,1.11813,1.11765,1.11811,15400000.0
2007-08-02 16:11:00,1.11788,1.11817,1.11772,1.11782,22800000.0
2007-08-02 16:12:00,1.11777,1.11809,1.1177,1.11809,26400000.0
2007-08-02 16:13:00,1.11832,1.11846,1.11824,1.11827,7000000.0
2007-08-02 16:14:00,1.11816,1.1183,1.11796,1.1183,24000000.0
2007-08-02 16:15:00,1.1183,1.11831,1.11774,1.11774,12400000.0
2007-08-02 16:16:00,1.11778,1.11833,1.11778,1.11816,21000000.0
2007-08-02 16:17:00,1.11864,1.11904,1.11855,1.11874,15000000.0
2007-08-02 16:18:00,1.11854,1.11877,1.11834,1.11858,25200000.0
2007-08-02 16:19:00,1.1184,1.11858,1.11828,1.1183,10600000.0
2007-08-02 16:20:00,1.11852,1.11852,1.1179,1.11809,18800000.0
2007-08-02 16:21:00,1.1184,1.1184,1.11817,1.11823,10800000.0
2007-08-02 16:22:00,1.11838,1.11838,1.11801,1.11804,26600000.0
2007-08-02 16:23:00,1.11813,1.11834,1.11788,1.11788,11200000.0
2007-08-02 16:24:00,1.11793,1.11835,1.11793,1.11827,18400000.0
2007-08-02 16:25:00,1.11778,1.11819,1.1177,1.11805,24800000.0
2007-08-02 16:26:00,1.11807,1.1183,1.11792,1.11806,25400000.0
2007-08-02 16:27:00,1.11792,1.11815,1.11783,1.11812,16200000.0
2007-08-02 16:28:00,1.11836,1.11856,1.11817,1.11825,13400000.0
2007-08-02 16:29:00,1.11786,1.11855,1.11786,1.11855,10600000.0
2007-08-02 16:30:00,1.11838,1.11839,1.11795,1.11829,15600000.0
2007-08-02 16:31:00,1.11793,1.1185,1.11793,1.11819,17400000.0
2007-08-02 16:32:00,1.11842,1.11853,1.11842,1.11853,3400000.0
2007-08-02 16:33:00,1.11819,1.11843,1.11819,1.11832,10600000.0
2007-08-02 16:34:00,1.11854,1.11854,1.11779,1.11843,23800000.0
2007-08-02 16:35:00,1.11861,1.11861,1.11804,1.11809,14600000.0
2007-08-02 16:36:00,1.11818,1.11857,1.11818,1.11857,18200000.0
2007-08-02 16:37:00,1.11845,1.11866,1.11833,1.11866,4200000.0
2007-08-02 16:38:00,1.11864,1.11864,1.11827,1.11827,4800000.0
2007-08-02 16:39:00,1.11795,1.11816,1.11795,1.11816,3200000.0
2007-08-02 16:40:00,1.11787,1.11857,1.11763,1.11837,11400000.0
2007-08-02 16:41:00,1.11788,1.11821,1.11783,1.11795,9400000.0
2007-08-02 16:42:00,1.11783,1.11831,1.11773,1.11805,13800000.0
2007-08-02 16:43:00,1.11809,1.1185,1.11809,1.11816,14000000.0
2007-08-02 16:44:00,1.11856,1.11868,1.11828,1.11846,10400000.0
2007-08-02 16:45:00,1.11886,1.11898,1.11854,1.11854,17400000.0
2007-08-02 16:46:00,1.11863,1.11886,1.11828,1.11828,19400000.0
2007-08-02 16:47:00,1.11808,1.11827,1.11801,1.11812,18000000.0
2007-08-02 16:48:00,1.11818,1.11876,1.11818,1.11824,6600000.0
2007-08-02 16:49:00,1.11823,1.1186,1.11788,1.11814,26600000.0
2007-08-02 16:50:00,1.11813,1.11858,1.11792,1.11858,7400000.0
2007-08-02 16:51:00,1.11823,1.11839,1.11796,1.11796,20000000.0
2007-08-02 16:52:00,1.11819,1.11819,1.11767,1.11808,12400000.0
2007-08-02 16:53:00,1.1181,1.11859,1.11809,1.11855,11800000.0
2007-08-02 16:54:00,1.11821,1.11848,1.11815,1.11837,20800000.0
2007-08-02 16:55:00,1.11819,1.11846,1.11795,1.11799,10000000.0
2007-08-02 16:56:00,1.11802,1.1183,1.11795,1.11795,32200000.0
2007-08-02 16:57:00,1.11794,1.11807,1.1175,1.11764,21600000.0
2007-08-02 16:58:00,1.1178,1.1178,1.11685,1.1172,24200000.0
2007-08-02 16:59:00,1.11768,1.11768,1.1168,1.11694,11400000.0
2007-08-02 17:00:00,1.1167,1.11765,1.1167,1.11695,18400000.0
2007-08-02 17:01:00,1.11739,1.11757,1.11722,1.11746,14600000.0
2007-08-02 17:02:00,1.11745,1.11773,1.11733,1.11749,19600000.0
2007-08-02 17:03:00,1.11771,1.118,1.11743,1.11743,17000000.0
2007-08-02 17:04:00,1.11709,1.11752,1.11689,1.11714,18600000.0
2007-08-02 17:05:00,1.11763,1.11781,1.11728,1.11728,13800000.0
2007-08-02 17:06:00,1.11723,1.11746,1.11711,1.11727,18600000.0
2007-08-02 17:07:00,1.11734,1.1176,1.1173,1.11741,10800000.0
2007-08-02 17:08:00,1.11719,1.11753,1.11712,1.11753,14400000.0
2007-08-02 17:10:00,1.11755,1.11796,1.11748,1.11755,14200000.0
2007-08-02 17:11:00,1.11789,1.1181,1.11752,1.1181,21200000.0
2007-08-02 17:12:00,1.11743,1.11798,1.1173,1.11774,10000000.0
2007-08-02 17:13:00,1.11756,1.11756,1.1173,1.1173,3400000.0
2007-08-02 17:14:00,1.11709,1.11724,1.117,1.11701,20200000.0
2007-08-02 17:15:00,1.11694,1.11733,1.11679,1.11733,28800000.0
2007-08-02 17:16:00,1.11715,1.11744,1.11699,1.11713,12000000.0
2007-08-02 17:17:00,1.1174,1.1174,1.11687,1.11691,18200000.0
2007-08-02 17:18:00,1.11662,1.11704,1.11662,1.11697,27400000.0
2007-08-02 17:19:00,1.11682,1.11745,1.1167,1.11726,26000000.0
2007-08-02 17:20:00,1.1178,1.1179,1.1177,1.1179,20200000.0
2007-08-02 17:21:00,1.1172,1.11768,1.11704,1.11728,20200000.0
2007-08-02 17:22:00,1.11728,1.11768,1.11721,1.11721,12400000.0
2007-08-02 17:23:00,1.11781,1.11816,1.11767,1.11795,22800000.0
2007-08-02 17:24:00,1.11797,1.11797,1.11745,1.11781,14800000.0
2007-08-02 17:25:00,1.1179,1.11806,1.11736,1.11736,10800000.0
2007-08-02 17:26:00,1.11761,1.11784,1.11726,1.11726,13800000.0
2007-08-02 17:27:00,1.11745,1.11807,1.11745,1.11789,13600000.0
2007-08-02 17:28:00,1.11791,1.11803,1.11775,1.11799,35200000.0
2007-08-02 17:29:00,1.11825,1.11825,1.11777,1.11812,17200000.0
2007-08-02 17:30:00,1.11783,1.1182,1.11759,1.11761,22000000.0
2007-08-02 17:31:00,1.11762,1.11801,1.11659,1.11659,16400000.0
2007-08-02 17:32:00,1.11684,1.11709,1.11624,1.11624,9400000.0
2007-08-02 17:33:00,1.11619,1.11636,1.11611,1.11636,20800000.0
2007-08-02 17:34:00,1.11618,1.11683,1.11615,1.11671,12800000.0
2007-08-02 17:35:00,1.11666,1.11694,1.11637,1.11652,21000000.0
2007-08-02 17:36:00,1.11632,1.11671,1.11621,1.11621,16200000.0
2007-08-02 17:37:00,1.11654,1.11654,1.11567,1.11567,9200000.0
2007-08-02 17:38:00,1.11595,1.11664,1.11594,1.11607,29800000.0
2007-08-02 17:39:00,1.11594,1.11594,1.11522,1.11543,11200000.0
2007-08-02 17:40:00,1.11526,1.11526,1.11469,1.11469,25200000.0
2007-08-02 17:41:00,1.11491,1.11517,1.11461,1.115,10600000.0
2007-08-02 17:42:00,1.11505,1.11522,1.11483,1.11483,9400000.0
2007-08-02 17:43:00,1.11517,1.11547,1.11509,1.11509,13000000.0
2007-08-02 17:44:00,1.11499,1.11516,1.11499,1.11501,4600000.0
2007-08-02 17:45:00,1.11543,1.11579,1.11513,1.11571,36200000.0
2007-08-02 17:46:00,1.11584,1.11611,1.11569,1.11569,13000000.0
2007-08-02 17:47:00,1.11537,1.11571,1.11508,1.11571,27600000.0
2007-08-02 17:48:00,1.11559,1.11559,1.11525,1.11525,16600000.0
2007-08-02 17:49:00,1.11554,1.11559,1.11544,1.11547,30200000.0
2007-08-02 17:50:00,1.11554,1.1157,1.11527,1.11527,18600000.0
2007-08-02 17:51:00,1.11526,1.11557,1.11512,1.11523,22400000.0
2007-08-02 17:52:00,1.11471,1.11492,1.11436,1.11454,27200000.0
2007-08-02 17:53:00,1.11426,1.11507,1.11408,1.11507,8800000.0
2007-08-02 17:54:00,1.11504,1.11526,1.1149,1.11513,10000000.0
2007-08-02 17:55:00,1.11519,1.11597,1.11519,1.11549,20400000.0
2007-08-02 17:56:00,1.11537,1.11575,1.11514,1.1154,26000000.0
2007-08-02 17:57:00,1.11529,1.1153,1.1149,1.1149,12000000.0
2007-08-02 17:58:00,1.11496,1.11561,1.11496,1.11533,19600000.0
2007-08-02 17:59:00,1.11551,1.11551,1.11482,1.11536,33200000.0
2007-08-02 18:00:00,1.11531,1.11541,1.1151,1.11517,15200000.0
2007-08-02 18:01:00,1.11539,1.11562,1.11527,1.11562,12000000.0
2007-08-02 18:02:00,1.1158,1.11627,1.11578,1.1159,10000000.0
2007-08-02 18:03:00,1.11539,1.1154,1.11521,1.11527,10000000.0
2007-08-02 18:04:00,1.11486,1.11513,1.11456,1.11456,14800000.0
2007-08-02 18:05:00,1.1149,1.1149,1.11446,1.1147,28200000.0
2007-08-02 18:06:00,1.11507,1.11507,1.114,1.11442,15600000.0
2007-08-02 18:07:00,1.11446,1.11446,1.11405,1.11421,27600000.0
2007-08-02 18:08:00,1.11429,1.11454,1.11409,1.11414,16000000.0
2007-08-02 18:09:00,1.11471,1.11471,1.11419,1.11433,7600000.0
2007-08-02 18:10:00,1.11453,1.11478,1.11436,1.1144,12200000.0
2007-08-02 18:11:00,1.11442,1.11502,1.11442,1.11502,12600000.0
2007-08-02 18:12:00,1.11477,1.11496,1.11463,1.11463,21000000.0
2007-08-02 18:13:00,1.11474,1.11474,1.11424,1.11444,31400000.0
2007-08-02 18:14:00,1.11437,1.11437,1.11389,1.11389,17600000.0
2007-08-02 18:15:00,1.1144,1.1144,1.11368,1.11375,15400000.0
2007-08-02 18:16:00,1.11427,1.11468,1.114,1.114,16400000.0
2007-08-02 18:17:00,1.11376,1.11406,1.11372,1.11385,10200000.0
2007-08-02 18:18:00,1.11349,1.11404,1.11349,1.11404,17800000.0
2007-08-02 18:19:00,1.11414,1.11493,1.11414,1.11427,15600000.0
2007-08-02 18:20:00,1.11457,1.11481,1.11452,1.11472,18000000.0
2007-08-02 18:21:00,1.11502,1.11502,1.11454,1.11479,16400000.0
2007-08-02 18:22:00,1.11481,1.11496,1.11466,1.11466,30400000.0
2007-08-02 18:23:00,1.11459,1.11523,1.11459,1.11506,15800000.0
2007-08-02 18:24:00,1.1146,1.11491,1.1146,1.11488,19000000.0
2007-08-02 18:25:00,1.11484,1.11511,1.11443,1.11487,14400000.0
2007-08-02 18:26:00,1.11436,1.11572,1.11436,1.11572,17200000.0
2007-08-02 18:27:00,1.11575,1.11583,1.11551,1.11552,14200000.0
2007-08-02 18:28:00,1.11573,1.11573,1.11506,1.11534,11000000.0
2007-08-02 18:29:00,1.11583,1.11617,1.11565,1.11572,20200000.0
2007-08-02 18:30:00,1.11559,1.11569,1.11542,1.11542,7800000.0
2007-08-02 18:31:00,1.11591,1.11637,1.11569,1.11587,15600000.0
2007-08-02 18:32:00,1.11589,1.11624,1.11587,1.11623,18400000.0
2007-08-02 18:33:00,1.1158,1.1159,1.11566,1.11578,10000000.0
2007-08-02 18:34:00,1.1163,1.1163,1.116,1.116,14000000.0
2007-08-02 18:35:00,1.11548,1.11548,1.11503,1.11523,14000000.0
2007-08-02 18:36:00,1.11528,1.11558,1.11528,1.11534,23800000.0
2007-08-02 18:37:00,1.11494,1.11535,1.11494,1.11506,34800000.0
2007-08-02 18:39:00,1.11493,1.11538,1.1147,1.11512,19200000.0
2007-08-02 18:40:00,1.11494,1.11518,1.11472,1.11518,23400000.0
2007-08-02 18:42:00,1.11536,1.11536,1.11493,1.11493,14400000.0
2007-08-02 18:43:00,1.11531,1.11545,1.11479,1.11542,24600000.0
2007-08-02 18:44:00,1.11506,1.11518,1.11461,1.11503,13000000.0
2007-08-02 18:45:00,1.1149,1.1149,1.11442,1.11469,17400000.0
2007-08-02 18:46:00,1.1144,1.11515,1.1144,1.11456,9200000.0
2007-08-02 18:47:00,1.11463,1.11507,1.11437,1.11454,14800000.0
2007-08-02 18:48:00,1.11464,1.1149,1.11425,1.11478,26800000.0
2007-08-02 18:49:00,1.11461,1.11497,1.11461,1.11472,22800000.0
2007-08-02 18:50:00,1.11462,1.11521,1.11425,1.11451,24800000.0
2007-08-02 18:51:00,1.1147,1.11488,1.1145,1.11457,8400000.0
2007-08-02 18:52:00,1.11466,1.11514,1.11466,1.11485,16200000.0
2007-08-02 18:53:00,1.11518,1.11518,1.11473,1.11475,13000000.0
2007-08-02 18:54:00,1.11449,1.11494,1.11441,1.11471,22200000.0
2007-08-02 18:55:00,1.11483,1.11506,1.11483,1.11495,9000000.0
2007-08-02 18:56:00,1.11477,1.11516,1.11477,1.11487,14800000.0
2007-08-02 18:57:00,1.11496,1.11506,1.11472,1.11481,11000000.0
2007-08-02 18:58:00,1.1151,1.1151,1.11459,1.1147,16200000.0
2007-08-02 18:59:00,1.11456,1.11486,1.11453,1.11453,12400000.0
2007-08-02 19:00:00,1.11441,1.11507,1.11441,1.11474,34600000.0
2007-08-02 19:01:00,1.11514,1.11514,1.11464,1.11502,28600000.0
2007-08-02 19:02:00,1.1148,1.11517,1.11473,1.11507,17800000.0
2007-08-02 19:03:00,1.11506,1.11526,1.11476,1.11493,12600000.0
2007-08-02 19:04:00,1.11527,1.11541,1.11458,1.11541,19000000.0
2007-08-02 19:05:00,1.11548,1.11548,1.11526,1.11526,24200000.0
2007-08-02 19:06:00,1.11567,1.11567,1.11484,1.11525,14600000.0
2007-08-02 19:07:00,1.11557,1.11557,1.11465,1.11478,15200000.0
2007-08-02 19:08:00,1.11532,1.1155,1.11499,1.11499,10200000.0
2007-08-02 19:09:00,1.11525,1.11535,1.11518,1.11531,9000000.0
2007-08-02 19:10:00,1.1156,1.1156,1.11528,1.11529,11000000.0
2007-08-02 19:11:00,1.11549,1.11549,1.1153,1.11542,9800000.0
2007-08-02 19:12:00,1.11573,1.11634,1.11559,1.11577,24600000.0
2007-08-02 19:13:00,1.11545,1.11562,1.11537,1.11537,9800000.0
2007-08-02 19:14:00,1.11585,1.11585,1.1157,1.1157,3400000.0
2007-08-02 19:15:00,1.11563,1.11563,1.11541,1.11541,8400000.0
2007-08-02 19:16:00,1.11529,1.11544,1.11501,1.11501,25000000.0
2007-08-02 19:17:00,1.11534,1.11563,1.11525,1.11532,20200000.0
2007-08-02 19:18:00,1.1153,1.11572,1.1153,1.11539,14200000.0
2007-08-02 19:19:00,1.11579,1.11585,1.11549,1.11556,24200000.0
2007-08-02 19:20:00,1.11527,1.11582,1.11504,1.11531,10200000.0
2007-08-02 19:21:00,1.11531,1.11559,1.11518,1.11545,10800000.0
2007-08-02 19:22:00,1.11562,1.11562,1.11508,1.11508,19200000.0
2007-08-02 19:23:00,1.11552,1.11554,1.11527,1.11531,8800000.0
2007-08-02 19:24:00,1.11517,1.1152,1.11472,1.1151,11800000.0
2007-08-02 19:25:00,1.11557,1.11557,1.11492,1.11517,24400000.0
2007-08-02 19:26:00,1.11527,1.11564,1.11525,1.11535,23600000.0
2007-08-02 19:27:00,1.11618,1.11618,1.11567,1.11591,10200000.0
2007-08-02 19:28:00,1.11555,1.11601,1.11539,1.11539,12200000.0
2007-08-02 19:29:00,1.11517,1.11575,1.115,1.115,13400000.0
2007-08-02 19:30:00,1.11539,1.11552,1.11488,1.11539,24000000.0
2007-08-02 19:31:00,1.11493,1.11528,1.11493,1.11498,26000000.0
2007-08-02 19:32:00,1.11525,1.11527,1.11512,1.11514,18000000.0
2007-08-02 19:33:00,1.11558,1.11602,1.11548,1.11584,12200000.0
2007-08-02 19:34:00,1.11586,1.11589,1.11545,1.11553,10800000.0
2007-08-02 19:35:00,1.1153,1.11579,1.11499,1.11503,23000000.0
2007-08-02 19:36:00,1.11571,1.11577,1.11545,1.11545,15200000.0
2007-08-02 19:37:00,1.11558,1.11559,1.11526,1.11559,11400000.0
2007-08-02 19:38:00,1.11537,1.11596,1.11526,1.11596,31000000.0
2007-08-02 19:39:00,1.11593,1.11593,1.11501,1.11501,18800000.0
2007-08-02 19:40:00,1.11519,1.11589,1.11519,1.11545,31000000.0
2007-08-02 19:41:00,1.11545,1.11545,1.1152,1.1152,7200000.0
2007-08-02 19:42:00,1.11521,1.11561,1.11503,1.11521,15200000.0
2007-08-02 19:43:00,1.11493,1.11549,1.11483,1.11487,28200000.0
2007-08-02 19:44:00,1.11494,1.11537,1.11476,1.11527,23200000.0
2007-08-02 19:45:00,1.11516,1.11516,1.11483,1.11492,16800000.0
2007-08-02 19:46:00,1.11468,1.11477,1.11443,1.11447,23000000.0
2007-08-02 19:47:00,1.11428,1.11461,1.11419,1.11447,31600000.0
2007-08-02 19:48:00,1.1146,1.11496,1.1145,1.11496,18400000.0
2007-08-02 19:49:00,1.11464,1.11473,1.11428,1.11428,19200000.0
2007-08-02 19:50:00,1.11448,1.11509,1.11441,1.11509,11000000.0
2007-08-02 19:51:00,1.11493,1.1153,1.11472,1.11508,24400000.0
2007-08-02 19:53:00,1.11536,1.11589,1.11536,1.11556,26600000.0
2007-08-02 19:54:00,1.11551,1.11593,1.11551,1.11586,10000000.0
2007-08-02 19:55:00,1.11608,1.11629,1.11607,1.11607,8600000.0
2007-08-02 19:56:00,1.11618,1.1162,1.11593,1.11618,13000000.0
2007-08-02 19:57:00,1.11647,1.11669,1.1163,1.11669,7600000.0
2007-08-02 19:58:00,1.11676,1.11724,1.11651,1.11651,26400000.0
2007-08-02 19:59:00,1.11619,1.11653,1.11619,1.11644,6200000.0
2007-08-02 20:00:00,1.11628,1.11662,1.1161,1.11662,20800000.0
2007-08-02 20:01:00,1.11634,1.11634,1.11544,1.11601,17600000.0
2007-08-02 20:02:00,1.116,1.11607,1.1159,1.1159,7000000.0
2007-08-02 20:03:00,1.1162,1.1162,1.11566,1.11581,29800000.0
2007-08-02 20:04:00,1.11553,1.11553,1.11511,1.1152,13000000.0
2007-08-02 20:05:00,1.11585,1.11602,1.11546,1.11596,20000000.0
2007-08-02 20:06:00,1.11574,1.11576,1.11547,1.11549,11200000.0
2007-08-02 20:07:00,1.11532,1.11566,1.11529,1.11558,11800000.0
2007-08-02 20:08:00,1.11543,1.11564,1.11534,1.11546,20200000.0
2007-08-02 20:09:00,1.11523,1.11573,1.11506,1.11506,6800000.0
2007-08-02 20:10:00,1.11548,1.11591,1.11536,1.11585,7600000.0
2007-08-02 20:11:00,1.11554,1.11602,1.11548,1.11602,9600000.0
2007-08-02 20:12:00,1.11601,1.11648,1.116,1.116,15400000.0
2007-08-02 20:13:00,1.11614,1.11639,1.11566,1.11609,12400000.0
2007-08-02 20:14:00,1.11627,1.11645,1.11618,1.11624,11400000.0
2007-08-02 20:15:00,1.11643,1.11643,1.1159,1.11622,5600000.0
2007-08-02 20:16:00,1.11565,1.11588,1.11531,1.11531,16000000.0
2007-08-02 20:17:00,1.11543,1.11574,1.11503,1.11553,16000000.0
2007-08-02 20:18:00,1.11551,1.11567,1.11543,1.11564,14800000.0
2007-08-02 20:19:00,1.11525,1.11542,1.11499,1.11499,22400000.0
2007-08-02 20:20:00,1.11548,1.11573,1.11531,1.11531,12400000.0
2007-08-02 20:21:00,1.11547,1.11579,1.11547,1.11567,20000000.0
2007-08-02 20:22:00,1.11558,1.11563,1.11511,1.11545,24000000.0
2007-08-02 20:23:00,1.11553,1.1162,1.11553,1.11558,20800000.0
2007-08-02 20:24:00,1.11609,1.11641,1.11582,1.11622,15000000.0
2007-08-02 20:25:00,1.11572,1.11587,1.11572,1.11573,7400000.0
2007-08-02 20:26:00,1.11598,1.11611,1.1155,1.11602,20400000.0
2007-08-02 20:27:00,1.11636,1.11649,1.11592,1.11592,22000000.0
2007-08-02 20:28:00,1.11645,1.1166,1.11634,1.11638,9200000.0
2007-08-02 20:29:00,1.11725,1.11725,1.11693,1.11716,11200000.0
2007-08-02 20:30:00,1.11689,1.11712,1.11689,1.11712,2000000.0
2007-08-02 20:31:00,1.11669,1.11672,1.11642,1.11646,7400000.0
2007-08-02 20:32:00,1.11695,1.11695,1.11642,1.11647,25200000.0
2007-08-02 20:33:00,1.11628,1.11723,1.11628,1.11723,9000000.0
2007-08-02 20:34:00,1.11669,1.11728,1.11669,1.11692,6800000.0
2007-08-02 20:35:00,1.11671,1.11706,1.11671,1.11706,10600000.0
2007-08-02 20:36:00,1.1178,1.1178,1.1177,1.1178,11800000.0
2007-08-02 20:37:00,1.11718,1.11761,1.11718,1.11718,11800000.0
2007-08-02 20:38:00,1.11731,1.11735,1.11693,1.11693,11200000.0
2007-08-02 20:39:00,1.11694,1.11716,1.11684,1.11688,9000000.0
2007-08-02 20:40:00,1.11716,1.11747,1.11697,1.11723,8200000.0
2007-08-02 20:41:00,1.11681,1.11736,1.11681,1.11705,14800000.0
2007-08-02 20:42:00,1.11716,1.11721,1.11704,1.11712,7400000.0
2007-08-02 20:43:00,1.11661,1.11661,1.11634,1.11635,11800000.0
2007-08-02 20:44:00,1.11666,1.11666,1.11636,1.11657,17000000.0
2007-08-02 20:45:00,1.11673,1.11686,1.11632,1.11661,20600000.0
2007-08-02 20:46:00,1.11659,1.11659,1.11645,1.11656,13600000.0
2007-08-02 20:47:00,1.11642,1.11643,1.1158,1.1158,31600000.0
2007-08-02 20:48:00,1.11686,1.11686,1.11634,1.11658,10400000.0
2007-08-02 20:49:00,1.1163,1.11635,1.11626,1.11635,6600000.0
2007-08-02 20:50:00,1.11569,1.11588,1.11558,1.11564,7400000.0
2007-08-02 20:51:00,1.11582,1.11582,1.11534,1.11539,10600000.0
2007-08-02 20:52:00,1.11525,1.11554,1.11523,1.11543,11000000.0
2007-08-02 20:53:00,1.11549,1.11594,1.11549,1.11576,12400000.0
2007-08-02 20:54:00,1.11556,1.11598,1.11549,1.11573,23200000.0
2007-08-02 20:55:00,1.11599,1.11618,1.11587,1.11613,16800000.0
2007-08-02 20:56:00,1.11628,1.11628,1.11572,1.11579,11000000.0
2007-08-02 20:57:00,1.11573,1.11583,1.11554,1.11566,17200000.0
2007-08-02 20:58:00,1.11563,1.11565,1.11553,1.11553,4800000.0
2007-08-02 20:59:00,1.11551,1.11583,1.11547,1.11583,13000000.0
2007-08-02 21:00:00,1.11587,1.11602,1.11546,1.11586,14800000.0
2007-08-02 21:01:00,1.11565,1.11602,1.11565,1.11592,20200000.0
2007-08-02 21:02:00,1.11579,1.11617,1.11579,1.11586,12800000.0
2007-08-02 21:03:00,1.11624,1.11624,1.11577,1.11577,3600000.0
2007-08-02 21:04:00,1.11595,1.11625,1.1159,1.1159,16400000.0
2007-08-02 21:05:00,1.11594,1.11594,1.11563,1.11569,20200000.0
2007-08-02 21:06:00,1.11564,1.11575,1.1154,1.11575,15400000.0
2007-08-02 21:07:00,1.11566,1.11586,1.1155,1.1155,15600000.0
2007-08-02 21:08:00,1.11542,1.11542,1.11504,1.11526,8400000.0
2007-08-02 21:09:00,1.11499,1.11543,1.11498,1.11542,11600000.0
2007-08-02 21:10:00,1.11527,1.11566,1.11513,1.11556,17000000.0
2007-08-02 21:11:00,1.11534,1.11582,1.11534,1.11578,19600000.0
2007-08-02 21:12:00,1.11548,1.1155,1.11498,1.11526,22800000.0
2007-08-02 21:13:00,1.11532,1.11554,1.11493,1.11554,29000000.0
2007-08-02 21:14:00,1.1155,1.1155,1.11512,1.1153,14800000.0
2007-08-02 21:15:00,1.1154,1.11571,1.11539,1.11571,11600000.0
2007-08-02 21:16:00,1.11562,1.11608,1.11562,1.11578,13600000.0
2007-08-02 21:17:00,1.11555,1.11555,1.11514,1.11514,21200000.0
2007-08-02 21:18:00,1.11506,1.11557,1.11506,1.11531,8200000.0
2007-08-02 21:19:00,1.11467,1.1155,1.11464,1.1155,16400000.0
2007-08-02 21:20:00,1.11517,1.11536,1.11505,1.11526,9600000.0
2007-08-02 21:22:00,1.1162,1.1162,1.1162,1.1162,11600000.0
2007-08-02 21:24:00,1.11542,1.11566,1.11538,1.1155,11600000.0
2007-08-02 21:25:00,1.11537,1.11537,1.11506,1.11518,12200000.0
2007-08-02 21:27:00,1.11504,1.1154,1.11504,1.11532,13400000.0
2007-08-02 21:28:00,1.1151,1.1151,1.11444,1.11469,12200000.0
2007-08-02 21:29:00,1.1144,1.11489,1.11433,1.11482,22000000.0
2007-08-02 21:30:00,1.11468,1.11471,1.11468,1.11468,4800000.0
2007-08-02 21:31:00,1.11448,1.11537,1.11448,1.11537,9800000.0
2007-08-02 21:32:00,1.11519,1.11549,1.11486,1.11549,10000000.0
2007-08-02 21:33:00,1.11514,1.11529,1.11514,1.11516,8400000.0
2007-08-02 21:34:00,1.11538,1.11553,1.11498,1.11517,14200000.0
2007-08-02 21:35:00,1.11515,1.11541,1.11502,1.11541,27000000.0
2007-08-02 21:36:00,1.11542,1.11567,1.11542,1.11565,16000000.0
2007-08-02 21:37:00,1.1157,1.11635,1.1157,1.11615,9800000.0
2007-08-02 21:38:00,1.11623,1.11638,1.11574,1.11599,10600000.0
2007-08-02 21:39:00,1.11528,1.11615,1.11528,1.11605,8400000.0
2007-08-02 21:40:00,1.11596,1.11596,1.11572,1.11572,2600000.0
2007-08-02 21:41:00,1.11559,1.11566,1.11535,1.1154,20000000.0
2007-08-02 21:42:00,1.11581,1.11581,1.11561,1.11569,9000000.0
2007-08-02 21:43:00,1.11558,1.11579,1.11558,1.11567,12400000.0
2007-08-02 21:44:00,1.11602,1.1161,1.11572,1.11572,17600000.0
2007-08-02 21:45:00,1.1158,1.1162,1.11555,1.1162,11200000.0
2007-08-02 21:46:00,1.11574,1.11608,1.1156,1.11591,16800000.0
2007-08-02 21:47:00,1.11571,1.11593,1.11571,1.11581,13800000.0
2007-08-02 21:48:00,1.1166,1.1166,1.1165,1.1165,18800000.0
2007-08-02 21:49:00,1.11579,1.11615,1.11555,1.11577,18800000.0
2007-08-02 21:50:00,1.11595,1.11618,1.11595,1.11618,2600000.0
2007-08-02 21:51:00,1.1156,1.11598,1.11557,1.11598,8000000.0
2007-08-02 21:52:00,1.11601,1.11624,1.11586,1.11624,12600000.0
2007-08-02 21:53:00,1.11615,1.11663,1.11596,1.11596,24600000.0
2007-08-02 21:54:00,1.11591,1.11591,1.11567,1.11581,9200000.0
2007-08-02 21:55:00,1.11549,1.11551,1.11537,1.11546,10000000.0
2007-08-02 21:56:00,1.11571,1.11571,1.11516,1.11542,34000000.0
2007-08-02 21:59:00,1.11561,1.11561,1.11537,1.11561,20400000.0
2007-08-02 22:00:00,1.11575,1.11575,1.11515,1.11552,16400000.0
2007-08-02 22:01:00,1.11511,1.11531,1.11511,1.11516,7200000.0
2007-08-02 22:02:00,1.11543,1.11543,1.11501,1.11532,16400000.0
2007-08-02 22:03:00,1.1149,1.11507,1.11483,1.11501,15000000.0
2007-08-02 22:04:00,1.11461,1.11504,1.11461,1.11504,16000000.0
2007-08-02 22:05:00,1.11524,1.11524,1.11442,1.1146,11600000.0
2007-08-02 22:06:00,1.11468,1.11525,1.11458,1.11525,12400000.0
2007-08-02 22:07:00,1.11509,1.11527,1.11509,1.11524,8800000.0
2007-08-02 22:08:00,1.11546,1.11573,1.11529,1.11532,7600000.0
2007-08-02 22:09:00,1.11506,1.11562,1.11506,1.11552,11600000.0
2007-08-02 22:10:00,1.11525,1.11548,1.11493,1.1154,29000000.0
2007-08-02 22:11:00,1.11504,1.11516,1.11499,1.11501,16000000.0
2007-08-02 22:12:00,1.116,1.116,1.116,1.116,3200000.0
2007-08-02 22:13:00,1.11482,1.11482,1.11477,1.11477,3200000.0
2007-08-02 22:14:00,1.11462,1.11523,1.11462,1.11493,9200000.0
2007-08-02 22:15:00,1.11498,1.1154,1.11498,1.11534,6800000.0
2007-08-02 22:16:00,1.11558,1.11558,1.11508,1.1155,13000000.0
2007-08-02 22:17:00,1.1161,1.1161,1.1161,1.1161,8200000.0
2007-08-02 22:18:00,1.11541,1.11541,1.11486,1.11508,8200000.0
2007-08-02 22:19:00,1.11496,1.11513,1.11488,1.11488,10800000.0
2007-08-02 22:20:00,1.11501,1.11501,1.11486,1.11487,14200000.0
2007-08-02 22:21:00,1.11483,1.11521,1.11475,1.11475,34800000.0
2007-08-02 22:22:00,1.1157,1.1157,1.1157,1.1157,11600000.0
2007-08-02 22:23:00,1.11514,1.11515,1.11481,1.11515,11600000.0
2007-08-02 22:24:00,1.11534,1.11534,1.11473,1.11473,18600000.0
2007-08-02 22:25:00,1.11503,1.11503,1.11462,1.11462,12800000.0
2007-08-02 22:26:00,1.11484,1.11484,1.11447,1.11466,14800000.0
2007-08-02 22:27:00,1.11517,1.11525,1.11474,1.11525,11800000.0
2007-08-02 22:28:00,1.11503,1.11537,1.11503,1.11537,13800000.0
2007-08-02 22:29:00,1.1161,1.1161,1.1161,1.1161,21600000.0
2007-08-02 22:30:00,1.11502,1.11536,1.11439,1.11536,21600000.0
2007-08-02 22:31:00,1.11535,1.11539,1.11493,1.11539,21200000.0
2007-08-02 22:32:00,1.11501,1.11584,1.11501,1.11584,21400000.0
2007-08-02 22:33:00,1.11555,1.11555,1.11517,1.11517,24800000.0
2007-08-02 22:34:00,1.11514,1.1152,1.11498,1.11503,10600000.0
2007-08-02 22:35:00,1.115,1.11555,1.11497,1.11497,6200000.0
2007-08-02 22:37:00,1.11493,1.11502,1.11493,1.11502,4000000.0
2007-08-02 22:38:00,1.11481,1.1152,1.11481,1.1152,2600000.0
2007-08-02 22:39:00,1.11508,1.1155,1.11508,1.11519,25400000.0
2007-08-02 22:40:00,1.11498,1.11544,1.11495,1.11513,40000000.0
2007-08-02 22:41:00,1.1158,1.1158,1.1158,1.1158,14400000.0
2007-08-02 22:42:00,1.11512,1.11512,1.11462,1.11499,14400000.0
2007-08-02 22:43:00,1.1158,1.1158,1.1155,1.1155,8800000.0
2007-08-02 22:44:00,1.1145,1.11462,1.11416,1.11439,8800000.0
2007-08-02 22:45:00,1.11459,1.11497,1.11459,1.11483,18000000.0
2007-08-02 22:46:00,1.11491,1.11536,1.11484,1.11484,9600000.0
2007-08-02 22:47:00,1.11475,1.11486,1.11475,1.11486,8400000.0
2007-08-02 22:48:00,1.11524,1.11525,1.11492,1.11492,10600000.0
2007-08-02 22:49:00,1.11539,1.11539,1.11464,1.1148,13200000.0
2007-08-02 22:50:00,1.11491,1.11514,1.1147,1.11514,15200000.0
2007-08-02 22:51:00,1.1153,1.1153,1.11511,1.11511,5200000.0
2007-08-02 22:52:00,1.11495,1.11495,1.11467,1.11487,17800000.0
2007-08-02 22:53:00,1.11507,1.1151,1.11477,1.1151,10400000.0
2007-08-02 22:54:00,1.11503,1.11542,1.11449,1.11523,14000000.0
2007-08-02 22:55:00,1.11491,1.11503,1.1144,1.11478,9400000.0
2007-08-02 22:57:00,1.11485,1.11515,1.11478,1.11515,18600000.0
2007-08-02 22:58:00,1.1157,1.1157,1.1156,1.1157,16000000.0
2007-08-02 22:59:00,1.11495,1.11505,1.11462,1.11462,16000000.0
2007-08-02 23:00:00,1.11489,1.11535,1.11489,1.11535,12800000.0
2007-08-02 23:01:00,1.11526,1.11526,1.11484,1.11502,10400000.0
2007-08-02 23:02:00,1.11482,1.11512,1.11461,1.11461,19000000.0
2007-08-02 23:03:00,1.11478,1.11505,1.11448,1.11485,32400000.0
2007-08-02 23:04:00,1.1152,1.11547,1.11501,1.11518,22000000.0
2007-08-02 23:05:00,1.1155,1.11558,1.11545,1.11555,7000000.0
2007-08-02 23:06:00,1.11521,1.11573,1.1151,1.11573,18200000.0
2007-08-02 23:07:00,1.11568,1.11604,1.11558,1.11565,9200000.0
2007-08-02 23:08:00,1.11584,1.11584,1.11545,1.11545,11400000.0
2007-08-02 23:09:00,1.11558,1.11586,1.11555,1.11555,6800000.0
2007-08-02 23:10:00,1.11558,1.11593,1.11557,1.11591,14400000.0
2007-08-02 23:11:00,1.11503,1.11571,1.11503,1.11571,10600000.0
2007-08-02 23:12:00,1.11531,1.11574,1.11531,1.11574,6400000.0
2007-08-02 23:13:00,1.11561,1.11619,1.11561,1.11619,5600000.0
2007-08-02 23:15:00,1.11606,1.11606,1.11573,1.11573,9600000.0
2007-08-02 23:16:00,1.11545,1.11547,1.11519,1.11539,14000000.0
2007-08-02 23:17:00,1.11503,1.11503,1.115,1.115,3200000.0
2007-08-02 23:18:00,1.11488,1.11538,1.1148,1.11538,11200000.0
2007-08-02 23:19:00,1.11526,1.11526,1.11471,1.11494,23600000.0
2007-08-02 23:20:00,1.11502,1.11532,1.11479,1.11532,12600000.0
2007-08-02 23:21:00,1.11518,1.11551,1.11504,1.11533,8000000.0
2007-08-02 23:22:00,1.11525,1.11567,1.11525,1.11525,20400000.0
2007-08-02 23:23:00,1.11534,1.11564,1.11534,1.11558,19600000.0
2007-08-02 23:24:00,1.11536,1.11553,1.11475,1.11475,7400000.0
2007-08-02 23:25:00,1.11533,1.11533,1.11514,1.11517,8000000.0
2007-08-02 23:26:00,1.11522,1.11539,1.1147,1.11499,19600000.0
2007-08-02 23:27:00,1.11507,1.11537,1.11473,1.11533,21800000.0
2007-08-02 23:28:00,1.1157,1.1158,1.1157,1.1157,6800000.0
2007-08-02 23:29:00,1.11507,1.11516,1.11459,1.11459,6800000.0
2007-08-02 23:30:00,1.11476,1.11538,1.11471,1.11538,12000000.0
2007-08-02 23:31:00,1.11567,1.11567,1.11517,1.11517,13600000.0
2007-08-02 23:32:00,1.11485,1.11522,1.11459,1.11518,12000000.0
2007-08-02 23:34:00,1.11512,1.11554,1.11509,1.11532,18800000.0
2007-08-02 23:35:00,1.116,1.116,1.116,1.116,15400000.0
2007-08-02 23:36:00,1.11509,1.11509,1.11485,1.11485,15400000.0
2007-08-02 23:37:00,1.11503,1.1151,1.11469,1.11481,16800000.0
2007-08-02 23:38:00,1.11512,1.11519,1.11496,1.11496,10800000.0
2007-08-02 23:39:00,1.11488,1.11495,1.11466,1.11466,13000000.0
2007-08-02 23:40:00,1.11509,1.11529,1.11477,1.11511,13200000.0
2007-08-02 23:41:00,1.11482,1.11492,1.11418,1.11426,11000000.0
2007-08-02 23:42:00,1.1141,1.11445,1.1141,1.11445,26600000.0
2007-08-02 23:43:00,1.11432,1.11473,1.11424,1.11463,26200000.0
2007-08-02 23:44:00,1.11464,1.11491,1.1146,1.1146,9800000.0
2007-08-02 23:45:00,1.1145,1.11521,1.11427,1.11521,5600000.0
2007-08-02 23:46:00,1.11519,1.11535,1.11456,1.11456,14000000.0
2007-08-02 23:47:00,1.11402,1.11404,1.11377,1.11401,8400000.0
2007-08-02 23:48:00,1.11412,1.1144,1.11412,1.11436,10000000.0
2007-08-02 23:49:00,1.11432,1.11459,1.1143,1.11436,22400000.0
2007-08-02 23:50:00,1.11461,1.11461,1.11432,1.11434,6000000.0
2007-08-02 23:51:00,1.11444,1.11472,1.11435,1.11456,16200000.0
2007-08-02 23:52:00,1.11489,1.11495,1.11472,1.11495,12200000.0
2007-08-02 23:53:00,1.1145,1.11482,1.11446,1.11482,22200000.0
2007-08-02 23:54:00,1.11427,1.11496,1.11427,1.11469,8000000.0
2007-08-02 23:55:00,1.11492,1.1154,1.11492,1.1154,10000000.0
2007-08-02 23:56:00,1.11559,1.11584,1.11559,1.11577,14800000.0
2007-08-02 23:57:00,1.11594,1.1163,1.11564,1.11577,10200000.0
2007-08-02 23:58:00,1.11547,1.11611,1.11531,1.11611,18000000.0
2007-08-02 23:59:00,1.11576,1.11576,1.1154,1.1154,10400000.0
2007-08-03 00:00:00,1.11573,1.11583,1.11562,1.11565,18600000.0
2007-08-03 00:01:00,1.11566,1.11615,1.11566,1.11578,10800000.0
2007-08-03 00:02:00,1.11629,1.11629,1.11606,1.11614,12400000.0
2007-08-03 00:03:00,1.116,1.11633,1.1159,1.11598,22000000.0
2007-08-03 00:04:00,1.1164,1.1164,1.11562,1.1159,19200000.0
2007-08-03 00:05:00,1.11622,1.11622,1.11603,1.11613,6400000.0
2007-08-03 00:06:00,1.11621,1.11621,1.11564,1.11576,11000000.0
2007-08-03 00:07:00,1.11597,1.11628,1.11567,1.11628,8400000.0
2007-08-03 00:09:00,1.1159,1.11631,1.1158,1.11631,18800000.0
2007-08-03 00:10:00,1.1167,1.1167,1.1167,1.1167,26200000.0
2007-08-03 00:11:00,1.11657,1.11657,1.11577,1.11612,26200000.0
2007-08-03 00:12:00,1.1158,1.11623,1.1157,1.11592,7400000.0
2007-08-03 00:13:00,1.11613,1.1162,1.11571,1.11584,26400000.0
2007-08-03 00:14:00,1.11587,1.11623,1.11567,1.11567,26000000.0
2007-08-03 00:15:00,1.11616,1.11616,1.11589,1.11592,14200000.0
2007-08-03 00:16:00,1.11577,1.11609,1.11577,1.11601,11800000.0
2007-08-03 00:17:00,1.11561,1.11561,1.1152,1.11557,16200000.0
2007-08-03 00:19:00,1.11576,1.11603,1.11552,1.11591,18000000.0
2007-08-03 00:20:00,1.1158,1.11592,1.11529,1.11578,8400000.0
2007-08-03 00:22:00,1.11572,1.11572,1.11539,1.1155,17200000.0
2007-08-03 00:23:00,1.11545,1.11561,1.11521,1.11521,28000000.0
2007-08-03 00:24:00,1.11565,1.11565,1.11509,1.11515,12400000.0
2007-08-03 00:25:00,1.11528,1.11562,1.11528,1.11528,11400000.0
2007-08-03 00:26:00,1.11556,1.11556,1.11498,1.11498,11400000.0
2007-08-03 00:27:00,1.11489,1.11543,1.11489,1.11505,12000000.0
2007-08-03 00:30:00,1.11511,1.11511,1.1148,1.11502,14200000.0
2007-08-03 00:31:00,1.11496,1.11556,1.11496,1.11506,16600000.0
2007-08-03 00:32:00,1.11508,1.11581,1.11494,1.11534,16000000.0
2007-08-03 00:33:00,1.11524,1.11531,1.11514,1.1152,21600000.0
2007-08-03 00:34:00,1.11511,1.11542,1.11495,1.11495,10000000.0
2007-08-03 00:37:00,1.116,1.1162,1.1159,1.1161,16400000.0
2007-08-03 00:38:00,1.11503,1.11528,1.11503,1.11512,16400000.0
2007-08-03 00:39:00,1.11558,1.11558,1.11518,1.11535,13000000.0
2007-08-03 00:40:00,1.11511,1.11592,1.11511,1.11563,14800000.0
2007-08-03 00:41:00,1.11599,1.11599,1.11534,1.11573,32200000.0
2007-08-03 00:42:00,1.11536,1.11579,1.11536,1.11554,11000000.0
2007-08-03 00:43:00,1.11581,1.11586,1.11549,1.11549,8800000.0
2007-08-03 00:44:00,1.11562,1.11633,1.11562,1.11611,9000000.0
2007-08-03 00:45:00,1.11556,1.11563,1.11555,1.11555,13000000.0
2007-08-03 00:46:00,1.11527,1.11569,1.11527,1.11527,17000000.0
2007-08-03 00:47:00,1.11528,1.11555,1.11518,1.11534,23200000.0
2007-08-03 00:48:00,1.1156,1.1156,1.11511,1.11552,22600000.0
2007-08-03 00:49:00,1.11553,1.1159,1.11525,1.11561,31600000.0
2007-08-03 00:50:00,1.11559,1.11585,1.11527,1.11557,18400000.0
2007-08-03 00:51:00,1.11529,1.1155,1.11507,1.11546,11800000.0
2007-08-03 00:52:00,1.11547,1.1158,1.11527,1.11527,17200000.0
2007-08-03 00:53:00,1.116,1.116,1.116,1.116,21000000.0
2007-08-03 00:55:00,1.11496,1.1154,1.11474,1.11502,21000000.0
2007-08-03 00:56:00,1.11547,1.11567,1.115,1.11528,10400000.0
2007-08-03 00:58:00,1.116,1.1161,1.1159,1.116,12000000.0
2007-08-03 00:59:00,1.11531,1.11586,1.11516,1.11516,12000000.0
2007-08-03 01:00:00,1.11554,1.116,1.11543,1.11568,13600000.0
2007-08-03 01:01:00,1.116,1.116,1.1159,1.116,29000000.0
2007-08-03 01:02:00,1.11556,1.11582,1.11544,1.11553,29000000.0
2007-08-03 01:03:00,1.11556,1.11579,1.11541,1.11542,11200000.0
2007-08-03 01:04:00,1.11541,1.1156,1.11515,1.11554,11400000.0
2007-08-03 01:05:00,1.11578,1.11606,1.11557,1.1156,16600000.0
2007-08-03 01:06:00,1.1152,1.11567,1.115,1.115,26800000.0
2007-08-03 01:07:00,1.11536,1.11588,1.11527,1.11588,9800000.0
2007-08-03 01:08:00,1.1164,1.1164,1.1164,1.1164,12000000.0
2007-08-03 01:09:00,1.11573,1.11573,1.11527,1.1156,12000000.0
2007-08-03 01:10:00,1.11555,1.11559,1.11493,1.11531,22800000.0
2007-08-03 01:11:00,1.11536,1.11569,1.11516,1.11569,7400000.0
2007-08-03 01:12:00,1.11456,1.11532,1.11456,1.115,18400000.0
2007-08-03 01:13:00,1.11521,1.11557,1.11493,1.11524,13000000.0
2007-08-03 01:14:00,1.1158,1.11611,1.11555,1.116,17200000.0
2007-08-03 01:15:00,1.11617,1.11657,1.11605,1.11622,22400000.0
2007-08-03 01:16:00,1.117,1.117,1.1164,1.1169,19400000.0
2007-08-03 01:17:00,1.11592,1.11636,1.11574,1.11593,19400000.0
2007-08-03 01:18:00,1.11607,1.11619,1.11571,1.11585,15600000.0
2007-08-03 01:19:00,1.11569,1.11636,1.11569,1.11609,6400000.0
2007-08-03 01:20:00,1.11623,1.1166,1.1162,1.11625,10200000.0
2007-08-03 01:21:00,1.11618,1.1165,1.11583,1.11614,31200000.0
2007-08-03 01:22:00,1.11611,1.11631,1.1158,1.11623,41000000.0
2007-08-03 01:23:00,1.11615,1.1162,1.11595,1.11606,21800000.0
2007-08-03 01:24:00,1.11616,1.11616,1.11577,1.11585,23400000.0
2007-08-03 01:25:00,1.11567,1.11616,1.11527,1.11616,18200000.0
2007-08-03 01:26:00,1.11594,1.11605,1.11573,1.11573,9800000.0
2007-08-03 01:27:00,1.11626,1.1167,1.11598,1.11598,7400000.0
2007-08-03 01:28:00,1.11617,1.1164,1.11617,1.11624,13200000.0
2007-08-03 01:29:00,1.11632,1.1166,1.11614,1.11631,17000000.0
2007-08-03 01:30:00,1.1168,1.117,1.1168,1.117,21000000.0
2007-08-03 01:31:00,1.11665,1.11665,1.11607,1.11607,21000000.0
2007-08-03 01:32:00,1.11649,1.11672,1.11649,1.11663,5600000.0
2007-08-03 01:33:00,1.11652,1.11652,1.11572,1.11621,17800000.0
2007-08-03 01:34:00,1.11648,1.11652,1.11616,1.11616,15200000.0
2007-08-03 01:35:00,1.11631,1.11658,1.11614,1.11627,10000000.0
2007-08-03 01:36:00,1.1164,1.11689,1.11625,1.11652,16800000.0
2007-08-03 01:37:00,1.11655,1.11667,1.11632,1.11632,12600000.0
2007-08-03 01:38:00,1.11665,1.11665,1.11615,1.11628,15000000.0
2007-08-03 01:39:00,1.11661,1.11675,1.11647,1.11647,23400000.0
2007-08-03 01:40:00,1.11663,1.11685,1.11663,1.11664,19800000.0
2007-08-03 01:41:00,1.11641,1.11692,1.11632,1.11692,16800000.0
2007-08-03 01:42:00,1.11679,1.11679,1.11635,1.11635,20400000.0
2007-08-03 01:44:00,1.11677,1.11677,1.11592,1.11595,11600000.0
2007-08-03 01:45:00,1.11639,1.11669,1.11634,1.11669,20600000.0
2007-08-03 01:46:00,1.11651,1.11673,1.11636,1.11652,21000000.0
2007-08-03 01:47:00,1.1172,1.1172,1.1172,1.1172,3600000.0
2007-08-03 01:48:00,1.1171,1.1171,1.1171,1.1171,3600000.0
2007-08-03 01:49:00,1.11636,1.11661,1.11611,1.11611,3600000.0
2007-08-03 01:50:00,1.1161,1.11641,1.11578,1.11626,15400000.0
2007-08-03 01:51:00,1.11623,1.11677,1.11619,1.11619,18800000.0
2007-08-03 01:52:00,1.11645,1.11673,1.11621,1.11625,16800000.0
2007-08-03 01:53:00,1.11634,1.11646,1.1162,1.1164,24400000.0
2007-08-03 01:54:00,1.11616,1.1164,1.11588,1.11614,12000000.0
2007-08-03 01:56:00,1.11625,1.11625,1.11611,1.11611,3400000.0
2007-08-03 01:57:00,1.11613,1.11641,1.11613,1.11618,18800000.0
2007-08-03 01:58:00,1.11639,1.11662,1.11624,1.11626,12400000.0
2007-08-03 01:59:00,1.11626,1.11647,1.11626,1.11642,13800000.0
2007-08-03 02:00:00,1.11671,1.11692,1.11658,1.11692,11800000.0
2007-08-03 02:01:00,1.11643,1.11652,1.11632,1.11642,18800000.0
2007-08-03 02:02:00,1.11628,1.11673,1.11617,1.11673,18800000.0
2007-08-03 02:03:00,1.11641,1.1166,1.11638,1.11651,13000000.0
2007-08-03 02:04:00,1.11643,1.11656,1.11643,1.11656,3400000.0
2007-08-03 02:07:00,1.1174,1.1174,1.1172,1.1172,17400000.0
2007-08-03 02:08:00,1.11653,1.11709,1.11653,1.11661,17400000.0
2007-08-03 02:09:00,1.11647,1.11647,1.1162,1.11635,9800000.0
2007-08-03 02:10:00,1.11622,1.11673,1.11622,1.11643,14400000.0
2007-08-03 02:11:00,1.11669,1.11697,1.1163,1.11661,8400000.0
2007-08-03 02:12:00,1.11645,1.11665,1.11645,1.11657,10600000.0
2007-08-03 02:13:00,1.11667,1.11737,1.11666,1.11704,8200000.0
2007-08-03 02:14:00,1.11658,1.11687,1.11658,1.11669,15400000.0
2007-08-03 02:15:00,1.11634,1.11669,1.11633,1.11669,12800000.0
2007-08-03 02:16:00,1.11642,1.11642,1.11602,1.11623,20200000.0
2007-08-03 02:17:00,1.11655,1.11655,1.1158,1.1158,24400000.0
2007-08-03 02:18:00,1.11622,1.11622,1.1157,1.1157,24000000.0
2007-08-03 02:19:00,1.1162,1.1167,1.1162,1.11643,13000000.0
2007-08-03 02:20:00,1.11641,1.11655,1.11636,1.11654,8200000.0
2007-08-03 02:21:00,1.1162,1.11655,1.11582,1.1159,39800000.0
2007-08-03 02:22:00,1.11607,1.11609,1.11605,1.11609,13000000.0
2007-08-03 02:23:00,1.11617,1.11665,1.11617,1.11628,25600000.0
2007-08-03 02:24:00,1.1166,1.1166,1.11596,1.11622,18600000.0
2007-08-03 02:25:00,1.11597,1.1162,1.11596,1.11606,28600000.0
2007-08-03 02:26:00,1.11653,1.11672,1.11605,1.11618,13000000.0
2007-08-03 02:27:00,1.11609,1.11639,1.11602,1.11602,13800000.0
2007-08-03 02:28:00,1.11592,1.11592,1.11554,1.11554,11000000.0
2007-08-03 02:29:00,1.11564,1.11578,1.11555,1.11578,7600000.0
2007-08-03 02:30:00,1.11587,1.11587,1.11517,1.11517,9200000.0
2007-08-03 02:31:00,1.11559,1.11562,1.11531,1.11548,10600000.0
2007-08-03 02:32:00,1.11551,1.11582,1.11551,1.11572,11000000.0
2007-08-03 02:33:00,1.11568,1.11568,1.11558,1.11558,7200000.0
2007-08-03 02:34:00,1.11595,1.11629,1.11576,1.11576,9000000.0
2007-08-03 02:35:00,1.11542,1.11625,1.11541,1.11571,10600000.0
2007-08-03 02:36:00,1.11598,1.11598,1.11532,1.11536,10600000.0
2007-08-03 02:37:00,1.11525,1.11546,1.11516,1.11534,7200000.0
2007-08-03 02:38:00,1.11538,1.11598,1.11538,1.11568,21200000.0
2007-08-03 02:39:00,1.11609,1.11621,1.11582,1.11596,24400000.0
2007-08-03 02:40:00,1.11598,1.1162,1.11587,1.11602,17000000.0
2007-08-03 02:41:00,1.11578,1.11618,1.11567,1.11567,17000000.0
2007-08-03 02:42:00,1.11631,1.11667,1.11603,1.11603,22600000.0
2007-08-03 02:43:00,1.11605,1.11636,1.1159,1.1159,16600000.0
2007-08-03 02:44:00,1.11634,1.11634,1.11546,1.1159,8800000.0
2007-08-03 02:45:00,1.1164,1.11652,1.11602,1.11608,23600000.0
2007-08-03 02:46:00,1.11627,1.11649,1.11612,1.11647,20800000.0
2007-08-03 02:47:00,1.11637,1.11653,1.11597,1.11653,21000000.0
2007-08-03 02:48:00,1.11557,1.11648,1.11557,1.11627,4800000.0
2007-08-03 02:49:00,1.11618,1.11627,1.11595,1.1162,14200000.0
2007-08-03 02:50:00,1.1167,1.1168,1.1167,1.1168,15200000.0
2007-08-03 02:51:00,1.11607,1.11641,1.11585,1.11615,15200000.0
2007-08-03 02:52:00,1.11619,1.1164,1.11618,1.11629,10800000.0
2007-08-03 02:53:00,1.11608,1.11663,1.11608,1.11649,12400000.0
2007-08-03 02:54:00,1.11609,1.11643,1.11609,1.11643,5800000.0
2007-08-03 02:55:00,1.11636,1.11664,1.11605,1.11635,19800000.0
2007-08-03 02:56:00,1.11604,1.11624,1.11599,1.11624,28000000.0
2007-08-03 02:57:00,1.11634,1.11648,1.11602,1.11637,24800000.0
2007-08-03 02:58:00,1.1162,1.11622,1.11599,1.11619,7400000.0
2007-08-03 02:59:00,1.11614,1.11614,1.11579,1.11581,17800000.0
2007-08-03 03:00:00,1.11597,1.11616,1.11578,1.11581,20800000.0
2007-08-03 03:01:00,1.116,1.116,1.11557,1.11557,4800000.0
2007-08-03 03:02:00,1.11576,1.11608,1.11523,1.11608,14200000.0
2007-08-03 03:03:00,1.11595,1.11626,1.11594,1.11602,11400000.0
2007-08-03 03:05:00,1.11602,1.11602,1.11597,1.11597,3200000.0
2007-08-03 03:06:00,1.11626,1.11655,1.11599,1.11641,16200000.0
2007-08-03 03:07:00,1.11668,1.11668,1.11555,1.11595,19800000.0
2007-08-03 03:08:00,1.11613,1.11643,1.11603,1.11633,15200000.0
2007-08-03 03:09:00,1.11593,1.11647,1.1157,1.1157,16200000.0
2007-08-03 03:10:00,1.11615,1.11645,1.11604,1.11645,10600000.0
2007-08-03 03:11:00,1.11616,1.11643,1.11616,1.11643,4200000.0
2007-08-03 03:12:00,1.1159,1.11613,1.1159,1.116,12200000.0
2007-08-03 03:13:00,1.11615,1.11615,1.11575,1.11602,10200000.0
2007-08-03 03:14:00,1.11621,1.11621,1.11538,1.11561,16600000.0
2007-08-03 03:15:00,1.11565,1.11581,1.11565,1.11574,11400000.0
2007-08-03 03:16:00,1.11585,1.11589,1.11585,1.11589,3600000.0
2007-08-03 03:17:00,1.11579,1.11627,1.11576,1.11576,9000000.0
2007-08-03 03:18:00,1.11551,1.11605,1.11551,1.11588,14000000.0
2007-08-03 03:19:00,1.1157,1.11608,1.11551,1.11574,11200000.0
2007-08-03 03:20:00,1.11566,1.11595,1.11546,1.11579,14200000.0
2007-08-03 03:21:00,1.1161,1.11635,1.11575,1.11579,32000000.0
2007-08-03 03:22:00,1.1164,1.1164,1.1163,1.1164,18200000.0
2007-08-03 03:23:00,1.11561,1.11599,1.11561,1.11588,18200000.0
2007-08-03 03:24:00,1.11606,1.11606,1.11543,1.11574,16400000.0
2007-08-03 03:25:00,1.11573,1.11585,1.11556,1.11585,12400000.0
2007-08-03 03:26:00,1.11549,1.11586,1.11526,1.11568,15000000.0
2007-08-03 03:27:00,1.11544,1.11584,1.11544,1.11584,4000000.0
2007-08-03 03:28:00,1.1157,1.11582,1.11522,1.11561,19000000.0
2007-08-03 03:29:00,1.11571,1.11582,1.1157,1.1158,8200000.0
2007-08-03 03:30:00,1.1163,1.1164,1.1163,1.1164,9400000.0
2007-08-03 03:31:00,1.11566,1.1159,1.11552,1.1157,9400000.0
2007-08-03 03:32:00,1.11576,1.11576,1.11574,1.11574,9600000.0
2007-08-03 03:33:00,1.11576,1.11596,1.11559,1.11559,11400000.0
2007-08-03 03:34:00,1.11574,1.11607,1.11553,1.11597,13600000.0
2007-08-03 03:35:00,1.11569,1.11601,1.11547,1.1155,8400000.0
2007-08-03 03:36:00,1.11592,1.11599,1.1155,1.11581,12800000.0
2007-08-03 03:37:00,1.11571,1.11601,1.11553,1.11569,19800000.0
2007-08-03 03:39:00,1.11553,1.11565,1.11537,1.11537,11000000.0
2007-08-03 03:40:00,1.11588,1.11599,1.11566,1.11566,24200000.0
2007-08-03 03:41:00,1.11552,1.11589,1.11552,1.11581,20400000.0
2007-08-03 03:42:00,1.11572,1.11606,1.11572,1.11602,11200000.0
2007-08-03 03:43:00,1.11568,1.11579,1.11568,1.11579,3200000.0
2007-08-03 03:44:00,1.11577,1.11594,1.11577,1.11594,4800000.0
2007-08-03 03:45:00,1.11597,1.11619,1.1159,1.11594,18800000.0
2007-08-03 03:46:00,1.11582,1.11611,1.11549,1.11611,25600000.0
2007-08-03 03:47:00,1.11613,1.1162,1.1158,1.11584,24800000.0
2007-08-03 03:48:00,1.11589,1.11613,1.11578,1.11585,25800000.0
2007-08-03 03:51:00,1.11572,1.11599,1.11564,1.11597,6400000.0
2007-08-03 03:52:00,1.11595,1.11595,1.11562,1.11562,20800000.0
2007-08-03 03:53:00,1.11584,1.11594,1.11524,1.11594,16000000.0
2007-08-03 03:54:00,1.11566,1.11602,1.11561,1.11575,11400000.0
2007-08-03 03:55:00,1.11591,1.11647,1.11591,1.11619,22800000.0
2007-08-03 03:56:00,1.1161,1.11658,1.1161,1.11632,15400000.0
2007-08-03 03:57:00,1.11596,1.1161,1.1157,1.1157,10600000.0
2007-08-03 03:58:00,1.11583,1.11627,1.11555,1.11555,19200000.0
2007-08-03 03:59:00,1.11514,1.11597,1.11514,1.11575,15600000.0
2007-08-03 04:00:00,1.11585,1.11628,1.11544,1.11544,30000000.0
2007-08-03 04:01:00,1.11596,1.11596,1.11572,1.11572,6800000.0
2007-08-03 04:02:00,1.11557,1.1158,1.11557,1.1158,9600000.0
2007-08-03 04:03:00,1.1161,1.1161,1.11552,1.11601,17800000.0
2007-08-03 04:04:00,1.11566,1.11579,1.11561,1.11567,25800000.0
2007-08-03 04:05:00,1.11563,1.11563,1.11524,1.11561,18800000.0
2007-08-03 04:06:00,1.1156,1.11585,1.11539,1.11578,12000000.0
2007-08-03 04:07:00,1.11557,1.11584,1.11557,1.1158,9600000.0
2007-08-03 04:08:00,1.11497,1.11546,1.11497,1.11546,11400000.0
2007-08-03 04:09:00,1.11577,1.11577,1.11533,1.11574,8000000.0
2007-08-03 04:10:00,1.11537,1.11576,1.11534,1.11576,11400000.0
2007-08-03 04:11:00,1.11558,1.11568,1.11546,1.11546,6400000.0
2007-08-03 04:12:00,1.11559,1.11561,1.11549,1.11553,15200000.0
2007-08-03 04:13:00,1.11544,1.11574,1.11517,1.11517,22200000.0
2007-08-03 04:14:00,1.11542,1.11587,1.1151,1.11546,25000000.0
2007-08-03 04:15:00,1.11508,1.11563,1.11506,1.11563,9200000.0
2007-08-03 04:16:00,1.1154,1.1154,1.11499,1.11509,8400000.0
2007-08-03 04:17:00,1.11571,1.11571,1.11536,1.11539,11000000.0
2007-08-03 04:18:00,1.11544,1.11571,1.11535,1.11552,8800000.0
2007-08-03 04:20:00,1.11561,1.11596,1.11539,1.11561,10400000.0
2007-08-03 04:21:00,1.1165,1.1165,1.1164,1.1164,10000000.0
2007-08-03 04:25:00,1.11573,1.11583,1.11558,1.11558,10000000.0
2007-08-03 04:26:00,1.1162,1.1162,1.1161,1.1161,10800000.0
2007-08-03 04:27:00,1.11538,1.11573,1.11538,1.11545,10800000.0
2007-08-03 04:28:00,1.11565,1.11569,1.11548,1.11548,17200000.0
2007-08-03 04:29:00,1.11582,1.11582,1.11574,1.11574,4000000.0
2007-08-03 04:30:00,1.1164,1.1165,1.1163,1.1163,15600000.0
2007-08-03 04:31:00,1.1164,1.1164,1.1163,1.1163,15600000.0
2007-08-03 04:32:00,1.1158,1.1158,1.11547,1.11568,15600000.0
2007-08-03 04:33:00,1.11571,1.11597,1.11559,1.11597,12000000.0
2007-08-03 04:34:00,1.11587,1.11612,1.11587,1.11612,9000000.0
2007-08-03 04:35:00,1.1164,1.1164,1.1162,1.1162,20800000.0
2007-08-03 04:36:00,1.11583,1.11583,1.11545,1.1158,20800000.0
2007-08-03 04:37:00,1.11554,1.11607,1.11552,1.11572,18600000.0
2007-08-03 04:38:00,1.11577,1.11611,1.11574,1.11578,9200000.0
2007-08-03 04:39:00,1.11604,1.11604,1.11568,1.11579,14000000.0
2007-08-03 04:40:00,1.1163,1.1163,1.1162,1.1163,8400000.0
2007-08-03 04:41:00,1.11591,1.1162,1.11591,1.11603,8400000.0
2007-08-03 04:42:00,1.11605,1.11614,1.11591,1.11595,8000000.0
2007-08-03 04:43:00,1.1163,1.1163,1.1163,1.1163,21400000.0
2007-08-03 04:44:00,1.11619,1.11647,1.11588,1.11588,21400000.0
2007-08-03 04:45:00,1.116,1.11622,1.1159,1.11613,7200000.0
2007-08-03 04:46:00,1.11591,1.11619,1.11569,1.1161,33000000.0
2007-08-03 04:47:00,1.11588,1.11605,1.11555,1.11569,13000000.0
2007-08-03 04:48:00,1.11576,1.11576,1.11552,1.11558,10800000.0
2007-08-03 04:49:00,1.11592,1.11624,1.1156,1.11596,10800000.0
2007-08-03 04:50:00,1.11599,1.116,1.11563,1.116,9400000.0
2007-08-03 04:51:00,1.11583,1.11633,1.11562,1.11633,13000000.0
2007-08-03 04:52:00,1.1161,1.11662,1.1161,1.11662,17400000.0
2007-08-03 04:53:00,1.11608,1.11676,1.11608,1.1166,13600000.0
2007-08-03 04:54:00,1.117,1.117,1.117,1.117,11600000.0
2007-08-03 04:55:00,1.11655,1.11693,1.11646,1.11646,11600000.0
2007-08-03 04:56:00,1.11632,1.11679,1.11615,1.11679,35800000.0
2007-08-03 04:57:00,1.11649,1.11653,1.11626,1.11653,12200000.0
2007-08-03 04:58:00,1.11658,1.11666,1.11632,1.1164,21200000.0
2007-08-03 04:59:00,1.11648,1.11655,1.11614,1.11652,8800000.0
2007-08-03 05:00:00,1.11642,1.11642,1.11608,1.11631,9400000.0
2007-08-03 05:01:00,1.11637,1.11698,1.11626,1.11698,10400000.0
2007-08-03 05:02:00,1.11629,1.11653,1.11609,1.1161,7800000.0
2007-08-03 05:03:00,1.11609,1.1164,1.11609,1.1164,2600000.0
2007-08-03 05:04:00,1.11613,1.11639,1.11591,1.11628,6800000.0
2007-08-03 05:05:00,1.11643,1.11648,1.11642,1.11642,5800000.0
2007-08-03 05:06:00,1.11643,1.11653,1.11611,1.11653,13800000.0
2007-08-03 05:07:00,1.11637,1.11645,1.11635,1.11635,9600000.0
2007-08-03 05:08:00,1.1168,1.1169,1.1168,1.1169,7400000.0
2007-08-03 05:09:00,1.11631,1.11639,1.1162,1.11622,7400000.0
2007-08-03 05:10:00,1.11618,1.11656,1.11595,1.11628,11600000.0
2007-08-03 05:11:00,1.11636,1.11671,1.11618,1.11618,10600000.0
2007-08-03 05:12:00,1.1164,1.11688,1.11633,1.11642,9400000.0
2007-08-03 05:13:00,1.1168,1.1168,1.1168,1.1168,29000000.0
2007-08-03 05:14:00,1.11641,1.11641,1.11609,1.11609,29000000.0
2007-08-03 05:15:00,1.1166,1.1166,1.1166,1.1166,2600000.0
2007-08-03 05:16:00,1.11641,1.11641,1.11617,1.11617,2600000.0
2007-08-03 05:17:00,1.11635,1.11687,1.11628,1.11628,7800000.0
2007-08-03 05:18:00,1.11643,1.1167,1.1164,1.11647,16600000.0
2007-08-03 05:19:00,1.11626,1.11694,1.11626,1.11694,15400000.0
2007-08-03 05:20:00,1.11712,1.11712,1.11679,1.1171,17400000.0
2007-08-03 05:21:00,1.11712,1.11712,1.11692,1.11692,6400000.0
2007-08-03 05:22:00,1.11717,1.1175,1.11717,1.11724,16200000.0
2007-08-03 05:23:00,1.11726,1.11726,1.11714,1.11714,8200000.0
2007-08-03 05:24:00,1.11706,1.11733,1.11682,1.11691,12800000.0
2007-08-03 05:25:00,1.11738,1.1174,1.11701,1.11704,20200000.0
2007-08-03 05:26:00,1.11646,1.11704,1.11646,1.11672,14800000.0
2007-08-03 05:27:00,1.11712,1.11719,1.11696,1.11702,26800000.0
2007-08-03 05:28:00,1.11723,1.11744,1.11702,1.11715,17400000.0
2007-08-03 05:29:00,1.1175,1.1175,1.1175,1.1175,29200000.0
2007-08-03 05:30:00,1.11697,1.11741,1.1169,1.1169,29200000.0
2007-08-03 05:32:00,1.11685,1.11696,1.11645,1.11665,14400000.0
2007-08-03 05:33:00,1.1172,1.1173,1.1172,1.1173,23400000.0
2007-08-03 05:34:00,1.11667,1.11687,1.11571,1.11687,23400000.0
2007-08-03 05:35:00,1.11678,1.1169,1.11666,1.11676,18600000.0
2007-08-03 05:36:00,1.11696,1.11705,1.11694,1.11705,8400000.0
2007-08-03 05:37:00,1.11693,1.11702,1.11661,1.11661,16200000.0
2007-08-03 05:38:00,1.117,1.117,1.11627,1.11636,21800000.0
2007-08-03 05:39:00,1.11687,1.11704,1.11655,1.11698,13400000.0
2007-08-03 05:40:00,1.11701,1.11757,1.11693,1.11705,13600000.0
2007-08-03 05:41:00,1.11723,1.11723,1.11693,1.11719,10600000.0
2007-08-03 05:42:00,1.11758,1.11758,1.11695,1.11704,27200000.0
2007-08-03 05:43:00,1.1168,1.11749,1.1168,1.11707,23200000.0
2007-08-03 05:44:00,1.11721,1.11751,1.11691,1.11751,23400000.0
2007-08-03 05:46:00,1.1177,1.1177,1.1176,1.1176,10000000.0
2007-08-03 05:47:00,1.1175,1.1175,1.1175,1.1175,10000000.0
2007-08-03 05:48:00,1.1176,1.1176,1.1176,1.1176,10000000.0
2007-08-03 05:49:00,1.11718,1.11718,1.11658,1.11661,10000000.0
2007-08-03 05:50:00,1.1175,1.1175,1.1175,1.1175,13600000.0
2007-08-03 05:51:00,1.11696,1.11743,1.11671,1.11692,13600000.0
2007-08-03 05:52:00,1.11695,1.11724,1.11647,1.11647,25200000.0
2007-08-03 05:53:00,1.11706,1.11724,1.11678,1.11702,10400000.0
2007-08-03 05:54:00,1.11698,1.11698,1.11635,1.11654,16600000.0
2007-08-03 05:55:00,1.11691,1.11691,1.11625,1.11675,19000000.0
2007-08-03 05:56:00,1.11679,1.11688,1.11648,1.11664,12000000.0
2007-08-03 05:57:00,1.11668,1.11725,1.11668,1.11725,15600000.0
2007-08-03 05:58:00,1.11652,1.11665,1.11625,1.11665,11800000.0
2007-08-03 05:59:00,1.11565,1.11623,1.11565,1.11617,12400000.0
2007-08-03 06:00:00,1.11669,1.11681,1.11624,1.1166,18600000.0
2007-08-03 06:01:00,1.11663,1.11663,1.11582,1.11632,17800000.0
2007-08-03 06:02:00,1.11639,1.11669,1.11616,1.11669,17600000.0
2007-08-03 06:03:00,1.11668,1.11693,1.11639,1.11684,10000000.0
2007-08-03 06:04:00,1.11601,1.11653,1.11601,1.1164,13400000.0
2007-08-03 06:05:00,1.11661,1.11683,1.11648,1.11663,14600000.0
2007-08-03 06:06:00,1.1168,1.1168,1.11636,1.11649,8200000.0
2007-08-03 06:07:00,1.11644,1.1165,1.11608,1.1165,19400000.0
2007-08-03 06:08:00,1.1173,1.1173,1.117,1.1172,6200000.0
2007-08-03 06:09:00,1.1166,1.11667,1.1165,1.11667,6200000.0
2007-08-03 06:10:00,1.11634,1.11671,1.11627,1.11627,19400000.0
2007-08-03 06:11:00,1.1164,1.11652,1.11634,1.11638,11400000.0
2007-08-03 06:12:00,1.11632,1.11683,1.11606,1.11606,32400000.0
2007-08-03 06:13:00,1.11611,1.11627,1.11596,1.11614,32400000.0
2007-08-03 06:14:00,1.11581,1.1162,1.11581,1.1162,7800000.0
2007-08-03 06:15:00,1.11613,1.11613,1.1156,1.1158,20400000.0
2007-08-03 06:16:00,1.1165,1.1165,1.1165,1.1165,22400000.0
2007-08-03 06:17:00,1.11641,1.11641,1.11616,1.11623,22400000.0
2007-08-03 06:18:00,1.11604,1.11638,1.11604,1.1162,13000000.0
2007-08-03 06:19:00,1.1166,1.1167,1.1166,1.1167,24400000.0
2007-08-03 06:21:00,1.11595,1.11661,1.11595,1.11605,24400000.0
2007-08-03 06:23:00,1.11606,1.11608,1.11585,1.11586,14600000.0
2007-08-03 06:24:00,1.11605,1.11605,1.11525,1.11584,16200000.0
2007-08-03 06:25:00,1.1168,1.1168,1.1167,1.1167,10400000.0
2007-08-03 06:26:00,1.11625,1.11646,1.11584,1.11646,10400000.0
2007-08-03 06:27:00,1.1158,1.11599,1.1158,1.11588,13200000.0
2007-08-03 06:28:00,1.1159,1.1159,1.11536,1.11548,16400000.0
2007-08-03 06:29:00,1.11553,1.11581,1.11549,1.11581,9000000.0
2007-08-03 06:30:00,1.11612,1.11612,1.11569,1.11573,11400000.0
2007-08-03 06:31:00,1.11609,1.11609,1.11588,1.11588,3400000.0
2007-08-03 06:32:00,1.11561,1.11612,1.11561,1.11612,12400000.0
2007-08-03 06:34:00,1.11568,1.11601,1.11562,1.11601,15600000.0
2007-08-03 06:35:00,1.11618,1.11618,1.1156,1.11588,17600000.0
2007-08-03 06:36:00,1.11587,1.11601,1.11564,1.11584,27400000.0
2007-08-03 06:37:00,1.11574,1.11605,1.1157,1.11578,22800000.0
2007-08-03 06:38:00,1.11584,1.11617,1.11559,1.11594,17400000.0
2007-08-03 06:39:00,1.11578,1.11581,1.11528,1.11537,19800000.0
2007-08-03 06:40:00,1.11537,1.116,1.11537,1.1155,11600000.0
2007-08-03 06:41:00,1.11549,1.11566,1.11538,1.11541,16400000.0
2007-08-03 06:42:00,1.11594,1.11594,1.11488,1.11539,27800000.0
2007-08-03 06:43:00,1.11544,1.11544,1.1152,1.1153,16200000.0
2007-08-03 06:44:00,1.11511,1.11535,1.11471,1.11471,9800000.0
2007-08-03 06:45:00,1.11557,1.11557,1.11495,1.1151,12400000.0
2007-08-03 06:46:00,1.11534,1.11571,1.11511,1.11529,25800000.0
2007-08-03 06:47:00,1.11489,1.11542,1.11489,1.11533,11000000.0
2007-08-03 06:48:00,1.11503,1.11534,1.11499,1.11513,10000000.0
2007-08-03 06:49:00,1.11519,1.11519,1.11487,1.11512,17400000.0
2007-08-03 06:50:00,1.11534,1.11536,1.11514,1.1153,6200000.0
2007-08-03 06:51:00,1.11539,1.1157,1.11539,1.11555,25000000.0
2007-08-03 06:52:00,1.116,1.116,1.116,1.116,20000000.0
2007-08-03 06:53:00,1.1156,1.11596,1.11536,1.11544,20000000.0
2007-08-03 06:54:00,1.11543,1.11544,1.11513,1.11523,13600000.0
2007-08-03 06:55:00,1.11541,1.11544,1.11501,1.11515,16400000.0
2007-08-03 06:56:00,1.11533,1.11575,1.11491,1.11506,13000000.0
2007-08-03 06:57:00,1.11546,1.11546,1.11499,1.11508,12200000.0
2007-08-03 06:58:00,1.11546,1.11567,1.11501,1.11526,12000000.0
2007-08-03 06:59:00,1.11559,1.11559,1.11491,1.1152,16800000.0
2007-08-03 07:00:00,1.11514,1.11583,1.11507,1.11509,15800000.0
2007-08-03 07:01:00,1.11516,1.11516,1.11478,1.11481,33400000.0
2007-08-03 07:02:00,1.11498,1.11505,1.11477,1.11505,10800000.0
2007-08-03 07:04:00,1.11466,1.11512,1.11466,1.11512,13600000.0
2007-08-03 07:05:00,1.11494,1.11516,1.11457,1.11491,11000000.0
2007-08-03 07:06:00,1.11521,1.1155,1.11521,1.11548,13800000.0
2007-08-03 07:07:00,1.11539,1.11572,1.11531,1.11563,13000000.0
2007-08-03 07:08:00,1.11584,1.11587,1.11554,1.11561,18800000.0
2007-08-03 07:09:00,1.11561,1.11575,1.11553,1.11565,14400000.0
2007-08-03 07:10:00,1.1159,1.1159,1.1159,1.1159,17800000.0
2007-08-03 07:11:00,1.11554,1.11567,1.115,1.11538,17800000.0
2007-08-03 07:12:00,1.11547,1.116,1.11541,1.1157,18800000.0
2007-08-03 07:13:00,1.11566,1.11566,1.11548,1.11548,14600000.0
2007-08-03 07:14:00,1.11581,1.11581,1.11538,1.11538,17600000.0
2007-08-03 07:15:00,1.11576,1.11588,1.11548,1.11578,15000000.0
2007-08-03 07:16:00,1.11561,1.11586,1.11519,1.11519,24400000.0
2007-08-03 07:17:00,1.11595,1.11612,1.11576,1.11587,23400000.0
2007-08-03 07:18:00,1.1159,1.11633,1.1159,1.11623,18600000.0
2007-08-03 07:19:00,1.11582,1.11582,1.11521,1.11562,20800000.0
2007-08-03 07:20:00,1.11554,1.11581,1.11535,1.11581,22400000.0
2007-08-03 07:21:00,1.11577,1.1158,1.11532,1.11532,9400000.0
2007-08-03 07:22:00,1.1155,1.11584,1.11534,1.11578,15800000.0
2007-08-03 07:23:00,1.11608,1.11608,1.11593,1.11593,4800000.0
2007-08-03 07:24:00,1.11676,1.11676,1.11636,1.11636,14000000.0
2007-08-03 07:25:00,1.11677,1.11692,1.11662,1.11692,12000000.0
2007-08-03 07:26:00,1.11638,1.11641,1.11594,1.11594,21600000.0
2007-08-03 07:27:00,1.11608,1.11628,1.11588,1.11588,9000000.0
2007-08-03 07:28:00,1.11628,1.11639,1.11624,1.11624,11000000.0
2007-08-03 07:29:00,1.11617,1.11675,1.11611,1.11629,14600000.0
2007-08-03 07:30:00,1.11612,1.11681,1.11612,1.11681,20600000.0
2007-08-03 07:31:00,1.1169,1.117,1.1169,1.117,20200000.0
2007-08-03 07:32:00,1.1169,1.117,1.1169,1.117,20200000.0
2007-08-03 07:33:00,1.11654,1.11687,1.11632,1.11648,20200000.0
2007-08-03 07:34:00,1.11665,1.11724,1.11642,1.11708,11600000.0
2007-08-03 07:35:00,1.11691,1.11716,1.11647,1.11691,15400000.0
2007-08-03 07:36:00,1.11624,1.11657,1.11624,1.11654,31600000.0
2007-08-03 07:37:00,1.11646,1.11687,1.11623,1.11623,20800000.0
2007-08-03 07:38:00,1.11637,1.11661,1.11615,1.11615,12800000.0
2007-08-03 07:39:00,1.11636,1.11637,1.11616,1.11633,10000000.0
2007-08-03 07:40:00,1.11636,1.11681,1.11636,1.11669,13800000.0
2007-08-03 07:41:00,1.11645,1.11672,1.1161,1.11641,11000000.0
2007-08-03 07:42:00,1.11675,1.11698,1.11654,1.11665,17800000.0
2007-08-03 07:43:00,1.11625,1.11668,1.11625,1.1166,9800000.0
2007-08-03 07:44:00,1.11659,1.11708,1.11648,1.11677,17000000.0
2007-08-03 07:45:00,1.11685,1.1172,1.11685,1.11706,19000000.0
2007-08-03 07:46:00,1.11677,1.11702,1.11677,1.11701,5200000.0
2007-08-03 07:47:00,1.11725,1.11725,1.11703,1.11703,19600000.0
2007-08-03 07:48:00,1.11725,1.11729,1.11706,1.11706,12800000.0
2007-08-03 07:49:00,1.11668,1.11671,1.11606,1.11659,30600000.0
2007-08-03 07:50:00,1.11671,1.11705,1.11645,1.11656,16600000.0
2007-08-03 07:51:00,1.11662,1.11672,1.1165,1.1165,9400000.0
2007-08-03 07:52:00,1.11653,1.11653,1.11625,1.11645,9800000.0
2007-08-03 07:53:00,1.1169,1.11704,1.1169,1.11704,3000000.0
2007-08-03 07:54:00,1.11711,1.11722,1.11651,1.11677,18800000.0
2007-08-03 07:55:00,1.11684,1.11732,1.11684,1.11695,16000000.0
2007-08-03 07:56:00,1.11715,1.11715,1.11669,1.11706,12200000.0
2007-08-03 07:57:00,1.1174,1.1174,1.1172,1.1172,12800000.0
2007-08-03 07:58:00,1.11647,1.11701,1.11647,1.1168,12800000.0
2007-08-03 07:59:00,1.11697,1.11724,1.11684,1.11724,13600000.0
2007-08-03 08:00:00,1.11702,1.11721,1.11683,1.11685,19800000.0
2007-08-03 08:01:00,1.1168,1.11756,1.1168,1.11756,7800000.0
2007-08-03 08:02:00,1.11713,1.11715,1.11671,1.11715,11400000.0
2007-08-03 08:03:00,1.11718,1.11763,1.11715,1.11725,15400000.0
2007-08-03 08:04:00,1.11752,1.11759,1.11684,1.11748,10000000.0
2007-08-03 08:05:00,1.11747,1.11776,1.11729,1.11776,12400000.0
2007-08-03 08:06:00,1.11725,1.1175,1.1172,1.11739,28200000.0
2007-08-03 08:07:00,1.11724,1.11753,1.11708,1.11739,19400000.0
2007-08-03 08:08:00,1.1174,1.11777,1.11739,1.11753,18600000.0
2007-08-03 08:10:00,1.11758,1.11787,1.11725,1.11725,11600000.0
2007-08-03 08:11:00,1.11726,1.11747,1.11707,1.11707,20400000.0
2007-08-03 08:12:00,1.11703,1.11725,1.11677,1.1168,11200000.0
2007-08-03 08:13:00,1.11687,1.11717,1.1168,1.117,37000000.0
2007-08-03 08:14:00,1.11751,1.11751,1.11678,1.11735,18200000.0
2007-08-03 08:15:00,1.11728,1.1179,1.11728,1.1179,25000000.0
2007-08-03 08:16:00,1.1175,1.11792,1.1175,1.11792,12200000.0
2007-08-03 08:17:00,1.11778,1.11782,1.11734,1.11754,17800000.0
2007-08-03 08:18:00,1.11798,1.11798,1.11753,1.11773,21000000.0
2007-08-03 08:19:00,1.1177,1.11798,1.11744,1.1178,13400000.0
2007-08-03 08:20:00,1.11767,1.11767,1.11754,1.11754,5600000.0
2007-08-03 08:21:00,1.11747,1.11793,1.11721,1.1179,12400000.0
2007-08-03 08:22:00,1.11738,1.11768,1.11735,1.11757,14400000.0
2007-08-03 08:23:00,1.11768,1.11768,1.11728,1.11731,20200000.0
2007-08-03 08:24:00,1.11765,1.11765,1.11706,1.11727,12200000.0
2007-08-03 08:25:00,1.11712,1.11784,1.11712,1.11712,15800000.0
2007-08-03 08:26:00,1.11749,1.11749,1.11731,1.11731,3200000.0
2007-08-03 08:27:00,1.11757,1.11785,1.11757,1.11785,9000000.0
2007-08-03 08:28:00,1.1176,1.1176,1.1173,1.1173,17400000.0
2007-08-03 08:29:00,1.11732,1.11767,1.11732,1.11742,15800000.0
2007-08-03 08:30:00,1.11729,1.11753,1.11715,1.11753,17800000.0
2007-08-03 08:31:00,1.11707,1.11743,1.11707,1.11743,19000000.0
2007-08-03 08:32:00,1.11771,1.11782,1.1173,1.11782,16000000.0
2007-08-03 08:33:00,1.11726,1.11726,1.11703,1.11711,13200000.0
2007-08-03 08:34:00,1.11713,1.11733,1.11706,1.11726,31600000.0
2007-08-03 08:35:00,1.11702,1.11744,1.11695,1.11695,21800000.0
2007-08-03 08:36:00,1.11674,1.11674,1.11651,1.11668,13800000.0
2007-08-03 08:37:00,1.11682,1.11684,1.11637,1.11678,10200000.0
2007-08-03 08:38:00,1.11654,1.11696,1.11613,1.11696,14600000.0
2007-08-03 08:39:00,1.11665,1.1168,1.11656,1.1168,15600000.0
2007-08-03 08:40:00,1.1164,1.11672,1.11627,1.11672,21800000.0
2007-08-03 08:41:00,1.11671,1.11671,1.11622,1.11649,28200000.0
2007-08-03 08:42:00,1.11662,1.11689,1.11629,1.11629,10400000.0
2007-08-03 08:43:00,1.11654,1.11688,1.11654,1.11678,6800000.0
2007-08-03 08:44:00,1.11683,1.11704,1.11659,1.11701,19600000.0
2007-08-03 08:45:00,1.1172,1.11746,1.11708,1.11709,11800000.0
2007-08-03 08:46:00,1.11715,1.11736,1.11691,1.11693,14200000.0
2007-08-03 08:47:00,1.1168,1.11724,1.11661,1.11661,16000000.0
2007-08-03 08:48:00,1.11679,1.11737,1.11679,1.11679,13000000.0
2007-08-03 08:49:00,1.11697,1.11718,1.11676,1.11706,23200000.0
2007-08-03 08:50:00,1.11706,1.11736,1.11706,1.11706,30400000.0
2007-08-03 08:51:00,1.1168,1.11708,1.11665,1.11685,50200000.0
2007-08-03 08:52:00,1.11689,1.11743,1.11672,1.11711,12600000.0
2007-08-03 08:53:00,1.11692,1.1173,1.11685,1.11685,10600000.0
2007-08-03 08:54:00,1.11695,1.11734,1.11679,1.11702,11000000.0
2007-08-03 08:55:00,1.11703,1.11729,1.11687,1.11709,25800000.0
2007-08-03 08:56:00,1.11709,1.11747,1.11695,1.11695,25000000.0
2007-08-03 08:57:00,1.11729,1.11729,1.11679,1.11709,12400000.0
2007-08-03 08:58:00,1.1173,1.11736,1.11716,1.11732,19800000.0
2007-08-03 08:59:00,1.11743,1.11751,1.11717,1.11751,10800000.0
2007-08-03 09:00:00,1.11702,1.11722,1.11688,1.11721,15800000.0
2007-08-03 09:01:00,1.11688,1.11721,1.11643,1.11652,17600000.0
2007-08-03 09:02:00,1.11679,1.11686,1.1164,1.11678,12200000.0
2007-08-03 09:03:00,1.11658,1.1166,1.11608,1.11659,18600000.0
2007-08-03 09:04:00,1.11663,1.1167,1.116,1.11643,14000000.0
2007-08-03 09:05:00,1.11634,1.11656,1.11615,1.11636,38600000.0
2007-08-03 09:06:00,1.11674,1.11701,1.1164,1.11654,22200000.0
2007-08-03 09:07:00,1.1166,1.1166,1.11592,1.11628,17400000.0
2007-08-03 09:08:00,1.11615,1.11657,1.11607,1.11607,9400000.0
2007-08-03 09:09:00,1.1159,1.11602,1.11581,1.11598,25800000.0
2007-08-03 09:10:00,1.1159,1.11627,1.11578,1.11607,14000000.0
2007-08-03 09:11:00,1.11606,1.11624,1.11582,1.11582,15400000.0
2007-08-03 09:12:00,1.11629,1.11661,1.11619,1.11635,17200000.0
2007-08-03 09:13:00,1.1165,1.11662,1.11602,1.11616,17200000.0
2007-08-03 09:14:00,1.11586,1.11613,1.11586,1.11593,8800000.0
2007-08-03 09:15:00,1.11591,1.116,1.11576,1.116,24600000.0
2007-08-03 09:16:00,1.11633,1.11658,1.11603,1.1164,12800000.0
2007-08-03 09:17:00,1.11634,1.11653,1.11614,1.11642,7800000.0
2007-08-03 09:18:00,1.11645,1.11666,1.11602,1.11633,19600000.0
2007-08-03 09:19:00,1.11668,1.11671,1.11627,1.1165,20800000.0
2007-08-03 09:20:00,1.11607,1.11611,1.11574,1.11593,8600000.0
2007-08-03 09:21:00,1.11604,1.11657,1.11604,1.11632,28200000.0
2007-08-03 09:22:00,1.11596,1.11611,1.11587,1.1159,19400000.0
2007-08-03 09:23:00,1.11607,1.11692,1.11607,1.11692,14400000.0
2007-08-03 09:24:00,1.11652,1.11657,1.11631,1.11657,10600000.0
2007-08-03 09:25:00,1.11624,1.11673,1.11624,1.11642,21200000.0
2007-08-03 09:26:00,1.11616,1.11661,1.11616,1.11634,24400000.0
2007-08-03 09:27:00,1.11621,1.11639,1.11591,1.116,16600000.0
2007-08-03 09:28:00,1.11607,1.11619,1.11598,1.11608,10800000.0
2007-08-03 09:29:00,1.11613,1.11624,1.11584,1.11605,16800000.0
2007-08-03 09:30:00,1.11614,1.11614,1.11599,1.11612,23400000.0
2007-08-03 09:31:00,1.1168,1.1168,1.1167,1.1168,23000000.0
2007-08-03 09:32:00,1.11643,1.11669,1.11635,1.11663,23000000.0
2007-08-03 09:33:00,1.11656,1.11669,1.1165,1.11669,15400000.0
2007-08-03 09:34:00,1.11682,1.11698,1.11661,1.11663,20000000.0
2007-08-03 09:35:00,1.11665,1.11688,1.11665,1.11667,10800000.0
2007-08-03 09:36:00,1.11699,1.11744,1.11677,1.11681,21600000.0
2007-08-03 09:37:00,1.1167,1.11689,1.11655,1.11656,23600000.0
2007-08-03 09:38:00,1.11654,1.11699,1.1165,1.11699,4200000.0
2007-08-03 09:39:00,1.11662,1.11674,1.11647,1.11668,9400000.0
2007-08-03 09:40:00,1.11679,1.117,1.11668,1.11699,11000000.0
2007-08-03 09:41:00,1.11686,1.11748,1.11685,1.11736,30400000.0
2007-08-03 09:42:00,1.11782,1.11782,1.11753,1.11773,13000000.0
2007-08-03 09:43:00,1.11785,1.11785,1.1172,1.1172,15800000.0
2007-08-03 09:44:00,1.1172,1.11746,1.11696,1.11696,23800000.0
2007-08-03 09:45:00,1.11732,1.11766,1.11722,1.11755,8800000.0
2007-08-03 09:46:00,1.11796,1.11819,1.11729,1.11775,27800000.0
2007-08-03 09:47:00,1.11764,1.11806,1.11749,1.11796,14400000.0
2007-08-03 09:48:00,1.11755,1.11799,1.11755,1.11777,12000000.0
2007-08-03 09:49:00,1.11763,1.118,1.11756,1.11756,9400000.0
2007-08-03 09:50:00,1.11757,1.11782,1.11749,1.1176,18600000.0
2007-08-03 09:51:00,1.11761,1.11774,1.1176,1.11774,8200000.0
2007-08-03 09:52:00,1.11748,1.11783,1.11719,1.1178,15800000.0
2007-08-03 09:53:00,1.11821,1.11832,1.11795,1.11832,16600000.0
2007-08-03 09:54:00,1.11791,1.11791,1.11733,1.11742,11000000.0
2007-08-03 09:55:00,1.11793,1.11793,1.11743,1.11782,21000000.0
2007-08-03 09:56:00,1.11788,1.11788,1.11711,1.11746,23000000.0
2007-08-03 09:57:00,1.11785,1.11792,1.11785,1.11792,13200000.0
2007-08-03 09:58:00,1.11782,1.11845,1.11764,1.11845,24000000.0
2007-08-03 09:59:00,1.11798,1.11798,1.11714,1.11714,20400000.0
2007-08-03 10:00:00,1.11743,1.11782,1.11718,1.11728,19800000.0
2007-08-03 10:01:00,1.1173,1.11735,1.11704,1.11704,16000000.0
2007-08-03 10:02:00,1.11714,1.11726,1.11703,1.11715,12800000.0
2007-08-03 10:03:00,1.1171,1.11743,1.11683,1.11737,17800000.0
2007-08-03 10:04:00,1.11755,1.1179,1.11725,1.11725,14600000.0
2007-08-03 10:05:00,1.11698,1.11735,1.11682,1.11688,40200000.0
2007-08-03 10:06:00,1.11698,1.11746,1.11686,1.11717,26800000.0
2007-08-03 10:07:00,1.11711,1.11771,1.11697,1.11697,19400000.0
2007-08-03 10:08:00,1.11702,1.11724,1.11678,1.11704,13000000.0
2007-08-03 10:09:00,1.11699,1.11724,1.11699,1.11708,20000000.0
2007-08-03 10:10:00,1.11697,1.1173,1.11691,1.11693,25800000.0
2007-08-03 10:11:00,1.11688,1.11735,1.11655,1.11679,20800000.0
2007-08-03 10:12:00,1.11674,1.11681,1.11641,1.11659,63600000.0
2007-08-03 10:13:00,1.11673,1.11681,1.11645,1.11681,18000000.0
2007-08-03 10:14:00,1.11657,1.11684,1.11657,1.11684,10800000.0
2007-08-03 10:15:00,1.11684,1.11684,1.11625,1.1168,21800000.0
2007-08-03 10:16:00,1.11688,1.11729,1.11683,1.11695,15600000.0
2007-08-03 10:17:00,1.11734,1.11755,1.11703,1.11703,14800000.0
2007-08-03 10:18:00,1.11729,1.11729,1.11693,1.11695,8000000.0
2007-08-03 10:19:00,1.11691,1.11753,1.11688,1.11688,26200000.0
2007-08-03 10:20:00,1.11713,1.11713,1.11659,1.11659,12800000.0
2007-08-03 10:21:00,1.11672,1.11698,1.11649,1.11696,17400000.0
2007-08-03 10:22:00,1.11673,1.1169,1.11673,1.11674,9400000.0
2007-08-03 10:23:00,1.11633,1.11642,1.11625,1.11642,14200000.0
2007-08-03 10:24:00,1.11638,1.11673,1.1162,1.11645,19200000.0
2007-08-03 10:25:00,1.11655,1.11681,1.11654,1.11675,16800000.0
2007-08-03 10:26:00,1.11685,1.11685,1.11635,1.11637,22600000.0
2007-08-03 10:27:00,1.11621,1.11646,1.11586,1.1159,28600000.0
2007-08-03 10:28:00,1.11574,1.11614,1.11566,1.11577,11200000.0
2007-08-03 10:29:00,1.11579,1.11606,1.11529,1.11606,12400000.0
2007-08-03 10:30:00,1.11609,1.11609,1.11525,1.11585,17000000.0
2007-08-03 10:31:00,1.11595,1.11631,1.11593,1.11631,10400000.0
2007-08-03 10:32:00,1.1159,1.11632,1.11572,1.11607,17000000.0
2007-08-03 10:33:00,1.1162,1.11646,1.11593,1.11646,21400000.0
2007-08-03 10:34:00,1.1165,1.1168,1.1165,1.1167,23000000.0
2007-08-03 10:35:00,1.11704,1.11704,1.11646,1.11646,23000000.0
2007-08-03 10:36:00,1.11672,1.11679,1.11614,1.11679,16200000.0
2007-08-03 10:37:00,1.11642,1.11656,1.11615,1.11619,11600000.0
2007-08-03 10:38:00,1.11632,1.11659,1.11611,1.11652,17400000.0
2007-08-03 10:39:00,1.11639,1.11674,1.11639,1.11651,14000000.0
2007-08-03 10:40:00,1.1168,1.11688,1.11649,1.11653,11600000.0
2007-08-03 10:41:00,1.11665,1.11692,1.11651,1.11663,19200000.0
2007-08-03 10:42:00,1.11668,1.1171,1.11656,1.11671,32200000.0
2007-08-03 10:43:00,1.11644,1.11689,1.11638,1.11638,25000000.0
2007-08-03 10:45:00,1.11705,1.11734,1.11665,1.11681,33800000.0
2007-08-03 10:46:00,1.11671,1.11705,1.1166,1.11666,56600000.0
2007-08-03 10:47:00,1.11665,1.11665,1.11626,1.11643,21600000.0
2007-08-03 10:48:00,1.11645,1.11666,1.11608,1.11608,13000000.0
2007-08-03 10:49:00,1.11636,1.11645,1.11593,1.11645,9800000.0
2007-08-03 10:50:00,1.11667,1.11674,1.11651,1.11666,14400000.0
2007-08-03 10:51:00,1.1165,1.11705,1.11638,1.11705,17600000.0
2007-08-03 10:52:00,1.11676,1.11702,1.11619,1.11629,94800000.0
2007-08-03 10:53:00,1.11603,1.11669,1.11603,1.11669,14800000.0
2007-08-03 10:54:00,1.11669,1.11679,1.11645,1.11657,24400000.0
2007-08-03 10:55:00,1.11664,1.11699,1.1164,1.11697,26400000.0
2007-08-03 10:56:00,1.11681,1.11728,1.11667,1.1169,12800000.0
2007-08-03 10:57:00,1.11686,1.11703,1.11683,1.11703,6800000.0
2007-08-03 10:58:00,1.11699,1.11724,1.11694,1.11698,8200000.0
2007-08-03 10:59:00,1.11712,1.11732,1.11702,1.11714,14600000.0
2007-08-03 11:00:00,1.11727,1.11764,1.11715,1.11715,19600000.0
2007-08-03 11:01:00,1.11747,1.11769,1.11747,1.11755,96000000.0
2007-08-03 11:02:00,1.11721,1.11721,1.11691,1.11691,8200000.0
2007-08-03 11:03:00,1.11707,1.1177,1.11706,1.11744,10000000.0
2007-08-03 11:04:00,1.11723,1.11759,1.11667,1.11686,15200000.0
2007-08-03 11:05:00,1.1174,1.1174,1.1173,1.1173,24000000.0
2007-08-03 11:06:00,1.11699,1.11699,1.11644,1.11644,24000000.0
2007-08-03 11:07:00,1.11663,1.1167,1.11626,1.1166,20000000.0
2007-08-03 11:09:00,1.1168,1.11705,1.11655,1.11687,16200000.0
2007-08-03 11:10:00,1.11706,1.11706,1.11645,1.11678,15800000.0
2007-08-03 11:11:00,1.1176,1.1176,1.1176,1.1176,22600000.0
2007-08-03 11:12:00,1.11702,1.11712,1.11665,1.11707,22600000.0
2007-08-03 11:13:00,1.11688,1.11727,1.11667,1.11695,14000000.0
2007-08-03 11:14:00,1.11694,1.11718,1.11667,1.11678,13200000.0
2007-08-03 11:15:00,1.11679,1.11716,1.11659,1.11716,16600000.0
2007-08-03 11:16:00,1.11703,1.11733,1.11665,1.11696,10400000.0
2007-08-03 11:17:00,1.1169,1.11716,1.1169,1.11714,51600000.0
2007-08-03 11:18:00,1.11701,1.11731,1.11697,1.11697,16000000.0
2007-08-03 11:19:00,1.11741,1.11741,1.11682,1.11704,14600000.0
2007-08-03 11:20:00,1.11726,1.1175,1.11724,1.1175,18000000.0
2007-08-03 11:21:00,1.11764,1.11764,1.11733,1.11733,19600000.0
2007-08-03 11:22:00,1.11746,1.1178,1.11746,1.1178,8400000.0
2007-08-03 11:23:00,1.11738,1.11761,1.11704,1.11704,10200000.0
2007-08-03 11:24:00,1.11721,1.11754,1.11721,1.11737,20800000.0
2007-08-03 11:25:00,1.11846,1.11846,1.11802,1.11843,11400000.0
2007-08-03 11:26:00,1.11835,1.11846,1.11786,1.11788,15400000.0
2007-08-03 11:27:00,1.11782,1.11798,1.11746,1.11746,20200000.0
2007-08-03 11:28:00,1.11809,1.11811,1.11788,1.11809,13400000.0
2007-08-03 11:29:00,1.1179,1.1181,1.11763,1.11773,18800000.0
2007-08-03 11:30:00,1.1178,1.11805,1.11763,1.11787,21800000.0
2007-08-03 11:31:00,1.11766,1.11773,1.11752,1.11752,9400000.0
2007-08-03 11:32:00,1.11773,1.11811,1.1176,1.11805,15800000.0
2007-08-03 11:33:00,1.11763,1.11798,1.11724,1.11744,29600000.0
2007-08-03 11:34:00,1.11746,1.11786,1.11746,1.11772,10800000.0
2007-08-03 11:35:00,1.11765,1.11765,1.1173,1.11765,13800000.0
2007-08-03 11:36:00,1.11719,1.11734,1.11682,1.11682,7600000.0
2007-08-03 11:37:00,1.11705,1.11765,1.11681,1.11702,13800000.0
2007-08-03 11:38:00,1.11694,1.11703,1.11641,1.11675,15200000.0
2007-08-03 11:39:00,1.11711,1.11718,1.1165,1.11678,13600000.0
2007-08-03 11:40:00,1.1171,1.11766,1.11691,1.11731,14800000.0
2007-08-03 11:41:00,1.11732,1.11739,1.11701,1.11739,17600000.0
2007-08-03 11:42:00,1.1172,1.11775,1.11708,1.11711,26800000.0
2007-08-03 11:43:00,1.11681,1.1173,1.11669,1.1172,16800000.0
2007-08-03 11:44:00,1.11738,1.11774,1.11716,1.11716,24000000.0
2007-08-03 11:45:00,1.11715,1.11763,1.11696,1.11763,17000000.0
2007-08-03 11:46:00,1.11723,1.1176,1.11718,1.11751,27600000.0
2007-08-03 11:47:00,1.11737,1.11737,1.1169,1.11731,21800000.0
2007-08-03 11:48:00,1.117,1.11772,1.11689,1.11723,14800000.0
2007-08-03 11:49:00,1.11707,1.11792,1.11698,1.11753,12200000.0
2007-08-03 11:50:00,1.11764,1.11844,1.11764,1.11825,12800000.0
2007-08-03 11:51:00,1.11848,1.11848,1.11816,1.11825,73000000.0
2007-08-03 11:52:00,1.11821,1.11872,1.11821,1.11857,10000000.0
2007-08-03 11:53:00,1.11831,1.1191,1.11831,1.1191,20600000.0
2007-08-03 11:54:00,1.11891,1.11891,1.11837,1.1185,21600000.0
2007-08-03 11:55:00,1.11864,1.11888,1.11852,1.11865,10400000.0
2007-08-03 11:56:00,1.11861,1.11886,1.11836,1.11836,77000000.0
2007-08-03 11:57:00,1.1186,1.11899,1.11843,1.11843,21800000.0
2007-08-03 11:58:00,1.11901,1.11901,1.11852,1.11872,22200000.0
2007-08-03 11:59:00,1.11893,1.11911,1.11867,1.11879,110000000.0
2007-08-03 12:00:00,1.11812,1.11817,1.11786,1.11787,24400000.0
2007-08-03 12:01:00,1.11782,1.11795,1.1177,1.11771,17200000.0
2007-08-03 12:02:00,1.11793,1.11807,1.11758,1.11807,10000000.0
2007-08-03 12:03:00,1.11814,1.11827,1.11788,1.1181,28200000.0
2007-08-03 12:04:00,1.118,1.11842,1.11787,1.11808,15200000.0
2007-08-03 12:05:00,1.11802,1.11839,1.11769,1.11829,22200000.0
2007-08-03 12:06:00,1.11838,1.11889,1.11813,1.11839,20400000.0
2007-08-03 12:07:00,1.1185,1.11898,1.11829,1.11843,12600000.0
2007-08-03 12:08:00,1.11847,1.11876,1.11833,1.11856,14000000.0
2007-08-03 12:09:00,1.11866,1.11884,1.11825,1.11884,24800000.0
2007-08-03 12:10:00,1.11851,1.11861,1.11838,1.11852,62400000.0
2007-08-03 12:11:00,1.11821,1.11849,1.11814,1.11829,14600000.0
2007-08-03 12:12:00,1.1182,1.11859,1.11812,1.11831,15600000.0
2007-08-03 12:13:00,1.11835,1.11844,1.1182,1.11844,19400000.0
2007-08-03 12:14:00,1.11852,1.11867,1.11816,1.11816,7400000.0
2007-08-03 12:15:00,1.11826,1.11856,1.11809,1.11848,100800000.0
2007-08-03 12:16:00,1.1182,1.1183,1.11794,1.11796,21000000.0
2007-08-03 12:17:00,1.11798,1.11814,1.11759,1.11783,22600000.0
2007-08-03 12:18:00,1.11733,1.1182,1.11733,1.11804,12000000.0
2007-08-03 12:19:00,1.11806,1.11826,1.11805,1.11813,22200000.0
2007-08-03 12:20:00,1.11775,1.11787,1.11768,1.11777,17800000.0
2007-08-03 12:21:00,1.11741,1.11744,1.11733,1.11744,18400000.0
2007-08-03 12:22:00,1.11759,1.11771,1.11748,1.11768,16600000.0
2007-08-03 12:23:00,1.11746,1.11831,1.1172,1.11831,16600000.0
2007-08-03 12:24:00,1.11793,1.11798,1.11773,1.11777,9400000.0
2007-08-03 12:25:00,1.11772,1.11795,1.11735,1.11758,13400000.0
2007-08-03 12:26:00,1.11764,1.1177,1.11729,1.11743,94400000.0
2007-08-03 12:27:00,1.11709,1.11774,1.11709,1.11749,8600000.0
2007-08-03 12:28:00,1.11731,1.11766,1.1171,1.11723,17200000.0
2007-08-03 12:29:00,1.11726,1.11771,1.11694,1.11711,16200000.0
2007-08-03 12:30:00,1.11728,1.11747,1.11684,1.11747,6200000.0
2007-08-03 12:31:00,1.11709,1.11742,1.11697,1.11697,12400000.0
2007-08-03 12:32:00,1.11718,1.11718,1.11665,1.1167,11600000.0
2007-08-03 12:33:00,1.11689,1.11742,1.11684,1.11704,6200000.0
2007-08-03 12:34:00,1.11709,1.11741,1.11705,1.11732,15400000.0
2007-08-03 12:35:00,1.11752,1.11752,1.11707,1.11739,11400000.0
2007-08-03 12:36:00,1.11671,1.1173,1.11671,1.1173,22600000.0
2007-08-03 12:37:00,1.11701,1.11732,1.11681,1.11681,23800000.0
2007-08-03 12:38:00,1.11684,1.11736,1.11678,1.11713,17000000.0
2007-08-03 12:39:00,1.11659,1.11688,1.11658,1.11688,20600000.0
2007-08-03 12:40:00,1.11694,1.11694,1.11655,1.11655,23800000.0
2007-08-03 12:41:00,1.11639,1.11682,1.11621,1.11682,19000000.0
2007-08-03 12:42:00,1.11696,1.11719,1.11669,1.11719,14600000.0
2007-08-03 12:43:00,1.11665,1.1169,1.11642,1.11642,13600000.0
2007-08-03 12:44:00,1.11636,1.11699,1.11636,1.11699,12800000.0
2007-08-03 12:45:00,1.11663,1.11711,1.11661,1.11661,17800000.0
2007-08-03 12:46:00,1.11696,1.11706,1.11674,1.11674,128400000.0
2007-08-03 12:47:00,1.11652,1.11693,1.11651,1.11693,9400000.0
2007-08-03 12:48:00,1.11711,1.11712,1.11677,1.11712,22400000.0
2007-08-03 12:49:00,1.1178,1.1181,1.11744,1.11749,10400000.0
2007-08-03 12:50:00,1.11739,1.11756,1.11727,1.11728,28400000.0
2007-08-03 12:51:00,1.11734,1.11742,1.11715,1.11724,25800000.0
2007-08-03 12:52:00,1.1176,1.1176,1.1176,1.1176,21400000.0
2007-08-03 12:53:00,1.11716,1.11762,1.11709,1.1173,21400000.0
2007-08-03 12:54:00,1.11746,1.11767,1.11721,1.11733,21000000.0
2007-08-03 12:55:00,1.11744,1.11747,1.11711,1.11747,12800000.0
2007-08-03 12:57:00,1.1181,1.1181,1.1181,1.1181,13600000.0
2007-08-03 12:58:00,1.11731,1.11808,1.11731,1.11783,13600000.0
2007-08-03 12:59:00,1.11745,1.11745,1.11684,1.117,14600000.0
2007-08-03 13:00:00,1.11692,1.11731,1.11665,1.11675,14800000.0
2007-08-03 13:01:00,1.11665,1.11689,1.11665,1.11679,18200000.0
2007-08-03 13:02:00,1.1169,1.11724,1.11671,1.11703,18200000.0
2007-08-03 13:03:00,1.1168,1.11709,1.11679,1.11698,17600000.0
2007-08-03 13:04:00,1.11713,1.11715,1.11652,1.11659,15400000.0
2007-08-03 13:05:00,1.11653,1.11712,1.11646,1.11674,29200000.0
2007-08-03 13:06:00,1.11619,1.11645,1.11618,1.11645,28200000.0
2007-08-03 13:07:00,1.11686,1.11686,1.11606,1.11612,12400000.0
2007-08-03 13:08:00,1.11625,1.11658,1.11625,1.11638,9000000.0
2007-08-03 13:09:00,1.11637,1.11679,1.11627,1.11679,20200000.0
2007-08-03 13:10:00,1.11632,1.11679,1.11632,1.11679,13200000.0
2007-08-03 13:11:00,1.11668,1.11696,1.11659,1.11684,24200000.0
2007-08-03 13:12:00,1.11654,1.11695,1.11647,1.11678,17000000.0
2007-08-03 13:13:00,1.11683,1.11689,1.11664,1.11669,24800000.0
2007-08-03 13:14:00,1.11684,1.11721,1.11677,1.11691,9400000.0
2007-08-03 13:15:00,1.11688,1.11738,1.11675,1.11696,13200000.0
2007-08-03 13:16:00,1.11707,1.11732,1.11679,1.11703,11000000.0
2007-08-03 13:17:00,1.11684,1.11691,1.11662,1.11662,12200000.0
2007-08-03 13:18:00,1.11668,1.11674,1.11656,1.11672,22400000.0
2007-08-03 13:19:00,1.11628,1.11657,1.11601,1.11601,14800000.0
2007-08-03 13:20:00,1.11623,1.11703,1.11623,1.11637,27200000.0
2007-08-03 13:21:00,1.11635,1.11676,1.11612,1.11676,29600000.0
2007-08-03 13:22:00,1.11677,1.11686,1.11649,1.11674,29200000.0
2007-08-03 13:23:00,1.11667,1.11673,1.1164,1.11659,27800000.0
2007-08-03 13:24:00,1.11613,1.11668,1.11613,1.11642,18200000.0
2007-08-03 13:25:00,1.11635,1.1166,1.11614,1.1166,14800000.0
2007-08-03 13:26:00,1.1168,1.11702,1.11642,1.11652,17400000.0
2007-08-03 13:27:00,1.11637,1.11682,1.11634,1.11636,12400000.0
2007-08-03 13:28:00,1.1164,1.11684,1.1164,1.11678,31000000.0
2007-08-03 13:29:00,1.11632,1.1168,1.11615,1.1168,8200000.0
2007-08-03 13:30:00,1.11679,1.1173,1.11658,1.1173,11000000.0
2007-08-03 13:31:00,1.11694,1.11694,1.11638,1.11671,16800000.0
2007-08-03 13:32:00,1.11625,1.11689,1.11621,1.11621,27800000.0
2007-08-03 13:33:00,1.11666,1.11666,1.11595,1.11624,33400000.0
2007-08-03 13:34:00,1.11653,1.11663,1.11621,1.11638,16600000.0
2007-08-03 13:35:00,1.11682,1.11682,1.11608,1.1164,16000000.0
2007-08-03 13:36:00,1.11641,1.11662,1.11641,1.1166,4200000.0
2007-08-03 13:37:00,1.11638,1.11692,1.11638,1.11692,9200000.0
2007-08-03 13:38:00,1.1171,1.1171,1.1171,1.1171,7000000.0
2007-08-03 13:39:00,1.11667,1.11677,1.1166,1.11677,7000000.0
2007-08-03 13:40:00,1.11706,1.11706,1.11661,1.11674,57600000.0
2007-08-03 13:41:00,1.11757,1.11818,1.11754,1.11818,7200000.0
2007-08-03 13:42:00,1.11754,1.11791,1.11754,1.11777,15200000.0
2007-08-03 13:43:00,1.11785,1.11832,1.11774,1.11804,10800000.0
2007-08-03 13:44:00,1.11766,1.11782,1.11752,1.11766,27200000.0
2007-08-03 13:45:00,1.11774,1.11795,1.11772,1.11772,15400000.0
2007-08-03 13:46:00,1.11781,1.11815,1.11738,1.11815,21200000.0
2007-08-03 13:47:00,1.11799,1.11837,1.11761,1.11807,20400000.0
2007-08-03 13:48:00,1.11818,1.11818,1.11757,1.11784,17000000.0
2007-08-03 13:50:00,1.1178,1.11807,1.11736,1.11777,25800000.0
2007-08-03 13:51:00,1.11784,1.11784,1.11677,1.11677,12400000.0
2007-08-03 13:52:00,1.11627,1.11685,1.11627,1.11685,7600000.0
2007-08-03 13:53:00,1.11662,1.11703,1.11659,1.11664,11800000.0
2007-08-03 13:54:00,1.11661,1.11721,1.11645,1.11721,19400000.0
2007-08-03 13:55:00,1.11754,1.11808,1.11741,1.11756,12000000.0
2007-08-03 13:56:00,1.11748,1.1176,1.11736,1.11744,7400000.0
2007-08-03 13:58:00,1.11745,1.11787,1.11733,1.11766,18000000.0
2007-08-03 13:59:00,1.11779,1.118,1.11755,1.11755,11800000.0
2007-08-03 14:00:00,1.11752,1.11763,1.11731,1.11754,10800000.0
2007-08-03 14:01:00,1.11755,1.11755,1.11695,1.11718,24800000.0
2007-08-03 14:02:00,1.11711,1.11742,1.11685,1.1172,27400000.0
2007-08-03 14:03:00,1.11683,1.11709,1.11661,1.11702,19400000.0
2007-08-03 14:04:00,1.11678,1.11678,1.11588,1.11588,12400000.0
2007-08-03 14:05:00,1.11659,1.11675,1.11638,1.11659,23800000.0
2007-08-03 14:06:00,1.11666,1.11696,1.11654,1.11679,27400000.0
2007-08-03 14:07:00,1.11736,1.11736,1.11693,1.11707,14000000.0
2007-08-03 14:08:00,1.11632,1.11632,1.1159,1.11608,12600000.0
2007-08-03 14:09:00,1.11657,1.11659,1.11593,1.11615,23400000.0
2007-08-03 14:10:00,1.11674,1.11674,1.11622,1.11657,29000000.0
2007-08-03 14:11:00,1.11649,1.1167,1.11636,1.11644,18200000.0
2007-08-03 14:12:00,1.11626,1.11677,1.11626,1.11633,16200000.0
2007-08-03 14:13:00,1.11578,1.11612,1.11574,1.11584,14000000.0
2007-08-03 14:14:00,1.1161,1.11646,1.11601,1.11607,15800000.0
2007-08-03 14:15:00,1.11612,1.1165,1.11603,1.11629,12800000.0
2007-08-03 14:16:00,1.11619,1.11658,1.11619,1.11635,15400000.0
2007-08-03 14:17:00,1.11636,1.11671,1.11636,1.11651,12600000.0
2007-08-03 14:18:00,1.1164,1.11657,1.1162,1.11641,18200000.0
2007-08-03 14:19:00,1.11638,1.11701,1.11632,1.11632,23800000.0
2007-08-03 14:20:00,1.11649,1.11707,1.11646,1.11674,17400000.0
2007-08-03 14:21:00,1.11633,1.11665,1.11615,1.11648,19600000.0
2007-08-03 14:22:00,1.11619,1.11644,1.11611,1.11644,16000000.0
2007-08-03 14:23:00,1.11619,1.11698,1.11619,1.1165,20800000.0
2007-08-03 14:24:00,1.11633,1.11678,1.11624,1.11663,27000000.0
2007-08-03 14:25:00,1.11643,1.11688,1.11643,1.11654,12600000.0
2007-08-03 14:26:00,1.11663,1.11698,1.11644,1.11644,19200000.0
2007-08-03 14:27:00,1.117,1.117,1.11617,1.11639,22200000.0
2007-08-03 14:28:00,1.1164,1.11691,1.11617,1.11617,16800000.0
2007-08-03 14:29:00,1.11609,1.11609,1.11551,1.1156,22000000.0
2007-08-03 14:30:00,1.1156,1.11685,1.1156,1.11685,13600000.0
2007-08-03 14:31:00,1.11727,1.11732,1.11713,1.11732,7600000.0
2007-08-03 14:32:00,1.1171,1.11757,1.1171,1.11738,15200000.0
2007-08-03 14:33:00,1.11714,1.11751,1.11697,1.11751,16000000.0
2007-08-03 14:34:00,1.11745,1.11745,1.11694,1.11694,26000000.0
2007-08-03 14:35:00,1.11732,1.11739,1.11721,1.11739,24800000.0
2007-08-03 14:36:00,1.11766,1.11776,1.11754,1.11766,22000000.0
2007-08-03 14:37:00,1.11799,1.11799,1.11763,1.11778,11600000.0
2007-08-03 14:38:00,1.11766,1.11772,1.1173,1.1173,14800000.0
2007-08-03 14:39:00,1.11707,1.11786,1.11698,1.11786,27200000.0
2007-08-03 14:40:00,1.11716,1.11737,1.11682,1.11727,18200000.0
2007-08-03 14:41:00,1.1176,1.1176,1.11699,1.117,25200000.0
2007-08-03 14:42:00,1.11745,1.11814,1.1173,1.11784,13000000.0
2007-08-03 14:43:00,1.11789,1.11791,1.11767,1.11767,17000000.0
2007-08-03 14:44:00,1.11791,1.11806,1.11763,1.11763,9800000.0
2007-08-03 14:45:00,1.11768,1.11768,1.11716,1.11716,9200000.0
2007-08-03 14:46:00,1.11751,1.11787,1.11744,1.11758,7400000.0
2007-08-03 14:47:00,1.11757,1.11759,1.11747,1.11747,34400000.0
2007-08-03 14:48:00,1.11779,1.11804,1.11779,1.11799,12400000.0
2007-08-03 14:49:00,1.11778,1.11838,1.11775,1.11825,10200000.0
2007-08-03 14:50:00,1.11811,1.11853,1.11805,1.11853,26000000.0
2007-08-03 14:51:00,1.11841,1.11867,1.11794,1.11794,12200000.0
2007-08-03 14:52:00,1.11795,1.11824,1.11738,1.11738,13000000.0
2007-08-03 14:53:00,1.11759,1.11809,1.11759,1.11792,17400000.0
2007-08-03 14:54:00,1.11804,1.11804,1.11732,1.11777,31600000.0
2007-08-03 14:55:00,1.11762,1.11762,1.11697,1.11697,21800000.0
2007-08-03 14:56:00,1.11679,1.11715,1.11672,1.11715,12800000.0
2007-08-03 14:57:00,1.1171,1.1174,1.11664,1.1171,13000000.0
2007-08-03 14:58:00,1.11705,1.11722,1.11676,1.11717,25000000.0
2007-08-03 14:59:00,1.11712,1.11732,1.11712,1.11715,24000000.0
2007-08-03 15:00:00,1.11733,1.11733,1.11685,1.11711,10400000.0
2007-08-03 15:01:00,1.11714,1.1174,1.11707,1.11737,11000000.0
2007-08-03 15:02:00,1.11717,1.11751,1.11707,1.11719,15800000.0
2007-08-03 15:03:00,1.11704,1.11719,1.11676,1.11694,18000000.0
2007-08-03 15:04:00,1.11678,1.11707,1.11678,1.1168,16600000.0
2007-08-03 15:05:00,1.11683,1.11683,1.11649,1.11657,11000000.0
2007-08-03 15:06:00,1.11666,1.11696,1.11654,1.1168,20600000.0
2007-08-03 15:07:00,1.11672,1.11701,1.11672,1.11684,15800000.0
2007-08-03 15:08:00,1.11677,1.11728,1.11663,1.11681,19200000.0
2007-08-03 15:09:00,1.11711,1.1175,1.11711,1.1175,15400000.0
2007-08-03 15:10:00,1.11784,1.11841,1.11778,1.1184,14200000.0
2007-08-03 15:11:00,1.11851,1.11881,1.11808,1.11834,16000000.0
2007-08-03 15:12:00,1.11844,1.11844,1.11797,1.11826,24600000.0
2007-08-03 15:13:00,1.11853,1.11855,1.11829,1.11855,17600000.0
2007-08-03 15:14:00,1.11828,1.11862,1.11818,1.11855,22400000.0
2007-08-03 15:15:00,1.11843,1.11866,1.11836,1.11866,10200000.0
2007-08-03 15:16:00,1.11812,1.11844,1.11812,1.11827,6800000.0
2007-08-03 15:17:00,1.11829,1.11856,1.11768,1.11856,11400000.0
2007-08-03 15:18:00,1.11828,1.1183,1.11778,1.11807,22800000.0
2007-08-03 15:19:00,1.11814,1.1184,1.11794,1.11822,24400000.0
2007-08-03 15:20:00,1.11827,1.11827,1.11791,1.11791,10600000.0
2007-08-03 15:21:00,1.11791,1.11842,1.11791,1.11812,29200000.0
2007-08-03 15:22:00,1.11843,1.11843,1.11815,1.11816,8200000.0
2007-08-03 15:23:00,1.11776,1.11814,1.11756,1.11814,11600000.0
2007-08-03 15:24:00,1.11786,1.11832,1.11771,1.11832,14400000.0
2007-08-03 15:25:00,1.11831,1.11853,1.11831,1.11848,21600000.0
2007-08-03 15:26:00,1.11841,1.11867,1.11827,1.11827,27000000.0
2007-08-03 15:27:00,1.11806,1.11831,1.11806,1.11831,9800000.0
2007-08-03 15:28:00,1.11842,1.11849,1.11797,1.11828,12200000.0
2007-08-03 15:29:00,1.11819,1.11861,1.11819,1.11847,17200000.0
2007-08-03 15:30:00,1.118,1.11853,1.11777,1.11781,15200000.0
2007-08-03 15:31:00,1.11816,1.11816,1.11749,1.11773,10800000.0
2007-08-03 15:32:00,1.11793,1.11807,1.11775,1.11807,19400000.0
2007-08-03 15:33:00,1.11753,1.11827,1.11753,1.11827,24400000.0
2007-08-03 15:34:00,1.11829,1.11829,1.11794,1.11794,26200000.0
2007-08-03 15:35:00,1.11877,1.11882,1.11808,1.1182,9000000.0
2007-08-03 15:36:00,1.1185,1.11873,1.11831,1.11861,17600000.0
2007-08-03 15:37:00,1.11828,1.1187,1.11811,1.11811,10600000.0
2007-08-03 15:38:00,1.11819,1.11842,1.11811,1.11831,9400000.0
2007-08-03 15:39:00,1.11835,1.11835,1.11779,1.11781,23800000.0
2007-08-03 15:40:00,1.11772,1.118,1.11772,1.11799,13800000.0
2007-08-03 15:41:00,1.11805,1.11821,1.11799,1.11817,22400000.0
2007-08-03 15:42:00,1.11855,1.11855,1.11801,1.11818,24200000.0
2007-08-03 15:43:00,1.11824,1.11869,1.11813,1.11813,22600000.0
2007-08-03 15:44:00,1.1188,1.11898,1.1186,1.11876,24600000.0
2007-08-03 15:45:00,1.11875,1.11927,1.11866,1.11866,16400000.0
2007-08-03 15:46:00,1.11885,1.11898,1.11884,1.11897,14400000.0
2007-08-03 15:47:00,1.11937,1.11937,1.11851,1.11885,29600000.0
2007-08-03 15:48:00,1.11852,1.11902,1.11849,1.11902,17000000.0
2007-08-03 15:49:00,1.1191,1.1191,1.11801,1.11801,16600000.0
2007-08-03 15:50:00,1.11789,1.11807,1.11776,1.11783,32200000.0
2007-08-03 15:51:00,1.11763,1.11795,1.11752,1.11775,38200000.0
2007-08-03 15:52:00,1.11701,1.11768,1.11695,1.11768,16400000.0
2007-08-03 15:53:00,1.11783,1.11832,1.11781,1.11827,10800000.0
2007-08-03 15:54:00,1.11829,1.11855,1.11821,1.1185,18800000.0
2007-08-03 15:55:00,1.11849,1.11879,1.11808,1.11821,16800000.0
2007-08-03 15:56:00,1.11829,1.11839,1.11827,1.11839,4400000.0
2007-08-03 15:57:00,1.11861,1.11864,1.11827,1.11864,22400000.0
2007-08-03 15:58:00,1.11872,1.11889,1.11829,1.11878,12400000.0
2007-08-03 15:59:00,1.11866,1.11966,1.11866,1.11904,21400000.0
2007-08-03 16:00:00,1.11904,1.11914,1.11807,1.11914,27400000.0
2007-08-03 16:01:00,1.11979,1.12037,1.11976,1.12018,22400000.0
2007-08-03 16:02:00,1.12008,1.12008,1.11951,1.11965,35600000.0
2007-08-03 16:03:00,1.11909,1.11909,1.11802,1.11802,14600000.0
2007-08-03 16:04:00,1.11832,1.11894,1.11832,1.11894,12400000.0
2007-08-03 16:05:00,1.11879,1.11972,1.11879,1.11972,11400000.0
2007-08-03 16:06:00,1.11917,1.11917,1.11914,1.11914,3200000.0
2007-08-03 16:07:00,1.11898,1.11947,1.11887,1.11907,14800000.0
2007-08-03 16:08:00,1.11928,1.11928,1.11858,1.11884,20400000.0
2007-08-03 16:09:00,1.11881,1.11946,1.11881,1.1194,17800000.0
2007-08-03 16:10:00,1.11915,1.11951,1.11901,1.11951,11000000.0
2007-08-03 16:11:00,1.11904,1.11913,1.11874,1.11874,7800000.0
2007-08-03 16:12:00,1.11873,1.11887,1.11843,1.11887,19800000.0
2007-08-03 16:13:00,1.11884,1.11884,1.11854,1.11854,14800000.0
2007-08-03 16:14:00,1.11872,1.11883,1.11857,1.11876,11000000.0
2007-08-03 16:15:00,1.11882,1.11925,1.1188,1.11905,16000000.0
2007-08-03 16:16:00,1.11887,1.11929,1.11857,1.11857,26000000.0
2007-08-03 16:17:00,1.11887,1.11931,1.11882,1.11903,12800000.0
2007-08-03 16:18:00,1.11882,1.11939,1.11876,1.11939,14200000.0
2007-08-03 16:19:00,1.11951,1.11967,1.11943,1.11946,25000000.0
2007-08-03 16:20:00,1.11979,1.11979,1.11939,1.11951,14600000.0
2007-08-03 16:21:00,1.1195,1.1195,1.11927,1.11933,14800000.0
2007-08-03 16:22:00,1.11954,1.11954,1.11922,1.11947,21800000.0
2007-08-03 16:23:00,1.11961,1.11967,1.11875,1.11875,12200000.0
2007-08-03 16:24:00,1.11882,1.11935,1.11882,1.11935,13000000.0
2007-08-03 16:25:00,1.11901,1.11941,1.11879,1.11906,37000000.0
2007-08-03 16:26:00,1.11915,1.11963,1.11915,1.11938,25400000.0
2007-08-03 16:27:00,1.11889,1.11928,1.11889,1.11918,19600000.0
2007-08-03 16:28:00,1.11958,1.11958,1.11892,1.11892,13600000.0
2007-08-03 16:29:00,1.11891,1.11975,1.11891,1.11975,14600000.0
2007-08-03 16:30:00,1.11993,1.12035,1.11984,1.12019,15000000.0
2007-08-03 16:31:00,1.11925,1.11988,1.11925,1.11983,16400000.0
2007-08-03 16:32:00,1.11982,1.11982,1.1197,1.11978,18000000.0
2007-08-03 16:33:00,1.11952,1.11992,1.11952,1.11961,9400000.0
2007-08-03 16:34:00,1.1201,1.12029,1.11973,1.12029,24200000.0
2007-08-03 16:35:00,1.12,1.12,1.11938,1.11959,10600000.0
2007-08-03 16:36:00,1.11949,1.11959,1.11935,1.11956,21000000.0
2007-08-03 16:37:00,1.1191,1.1196,1.11909,1.11909,11200000.0
2007-08-03 16:38:00,1.11863,1.11908,1.11863,1.11901,5000000.0
2007-08-03 16:39:00,1.11923,1.11955,1.11923,1.11936,5800000.0
2007-08-03 16:40:00,1.11944,1.11985,1.11902,1.11985,15800000.0
2007-08-03 16:41:00,1.11925,1.11936,1.11905,1.11912,15800000.0
2007-08-03 16:42:00,1.11891,1.11967,1.11885,1.11947,20200000.0
2007-08-03 16:43:00,1.11942,1.11953,1.11925,1.11927,12200000.0
2007-08-03 16:44:00,1.12011,1.12033,1.11999,1.12002,22000000.0
2007-08-03 16:45:00,1.12015,1.12033,1.12001,1.1202,15200000.0
2007-08-03 16:46:00,1.12029,1.12038,1.1197,1.1197,12000000.0
2007-08-03 16:47:00,1.11997,1.12035,1.11996,1.12004,15200000.0
2007-08-03 16:48:00,1.12022,1.12069,1.11976,1.11976,14000000.0
2007-08-03 16:49:00,1.11994,1.12039,1.11979,1.12015,15800000.0
2007-08-03 16:50:00,1.12005,1.12008,1.11942,1.11979,18800000.0
2007-08-03 16:51:00,1.11914,1.11961,1.11905,1.11937,25200000.0
2007-08-03 16:52:00,1.11915,1.11953,1.119,1.11935,11800000.0
2007-08-03 16:53:00,1.11912,1.11953,1.11899,1.11953,11600000.0
2007-08-03 16:54:00,1.11945,1.11967,1.11926,1.11934,27000000.0
2007-08-03 16:55:00,1.11899,1.11926,1.11891,1.1191,20200000.0
2007-08-03 16:56:00,1.11942,1.11942,1.11851,1.11863,9800000.0
2007-08-03 16:57:00,1.11842,1.11866,1.11814,1.11832,12600000.0
2007-08-03 16:58:00,1.11887,1.11889,1.11808,1.11846,20800000.0
2007-08-03 16:59:00,1.11896,1.11896,1.11859,1.11881,19200000.0
2007-08-03 17:00:00,1.11822,1.11895,1.11814,1.11814,19200000.0
2007-08-03 17:01:00,1.11854,1.11868,1.11837,1.11849,17800000.0
2007-08-03 17:02:00,1.11848,1.11896,1.11848,1.11865,14600000.0
2007-08-03 17:03:00,1.11882,1.11908,1.1188,1.11884,12000000.0
2007-08-03 17:04:00,1.11876,1.11894,1.11857,1.11872,15800000.0
2007-08-03 17:05:00,1.11909,1.11923,1.11865,1.11876,20200000.0
2007-08-03 17:06:00,1.11883,1.11905,1.1186,1.11879,23400000.0
2007-08-03 17:07:00,1.11868,1.11888,1.11865,1.11865,9400000.0
2007-08-03 17:08:00,1.11853,1.11905,1.11853,1.11905,15000000.0
2007-08-03 17:09:00,1.11901,1.11918,1.11881,1.11918,19000000.0
2007-08-03 17:10:00,1.11932,1.11976,1.11909,1.11909,20400000.0
2007-08-03 17:11:00,1.1194,1.11959,1.1189,1.11959,9800000.0
2007-08-03 17:12:00,1.11882,1.11904,1.11844,1.11869,16400000.0
2007-08-03 17:13:00,1.11879,1.11879,1.11863,1.11871,9200000.0
2007-08-03 17:14:00,1.11861,1.119,1.11861,1.1189,10600000.0
2007-08-03 17:15:00,1.11902,1.1191,1.11889,1.11907,20000000.0
2007-08-03 17:16:00,1.11857,1.11897,1.11857,1.11897,15400000.0
2007-08-03 17:17:00,1.11926,1.11945,1.11894,1.11894,12400000.0
2007-08-03 17:18:00,1.11902,1.11941,1.11902,1.11924,17000000.0
2007-08-03 17:19:00,1.11885,1.11942,1.11879,1.11917,18400000.0
2007-08-03 17:20:00,1.11889,1.11963,1.11889,1.11963,15200000.0
2007-08-03 17:21:00,1.11888,1.11926,1.11887,1.11893,18000000.0
2007-08-03 17:22:00,1.11884,1.11884,1.11829,1.11829,30400000.0
2007-08-03 17:23:00,1.1186,1.1186,1.11828,1.11835,27200000.0
2007-08-03 17:24:00,1.11857,1.11858,1.11807,1.11856,17800000.0
2007-08-03 17:25:00,1.11859,1.11876,1.11815,1.11815,10200000.0
2007-08-03 17:26:00,1.11861,1.11897,1.11833,1.11833,14800000.0
2007-08-03 17:27:00,1.11903,1.11947,1.11903,1.11921,14000000.0
2007-08-03 17:28:00,1.11921,1.11941,1.11916,1.11923,16800000.0
2007-08-03 17:29:00,1.11928,1.11952,1.11908,1.11951,14200000.0
2007-08-03 17:30:00,1.11909,1.11947,1.11885,1.11885,17200000.0
2007-08-03 17:31:00,1.11916,1.11975,1.11916,1.11941,13600000.0
2007-08-03 17:32:00,1.11936,1.11937,1.11927,1.11931,17800000.0
2007-08-03 17:33:00,1.11937,1.11965,1.1193,1.11957,27200000.0
2007-08-03 17:34:00,1.11919,1.1198,1.11907,1.11954,21800000.0
2007-08-03 17:35:00,1.11963,1.12013,1.11955,1.12002,17600000.0
2007-08-03 17:36:00,1.12034,1.12071,1.12022,1.12022,12200000.0
2007-08-03 17:37:00,1.12061,1.12061,1.11968,1.11968,12000000.0
2007-08-03 17:38:00,1.11939,1.11987,1.11935,1.11977,15600000.0
2007-08-03 17:39:00,1.12046,1.12046,1.1198,1.12006,11800000.0
2007-08-03 17:40:00,1.1199,1.11994,1.1197,1.11971,31000000.0
2007-08-03 17:41:00,1.12009,1.12047,1.11983,1.12047,9600000.0
2007-08-03 17:42:00,1.12023,1.12023,1.11951,1.11951,15200000.0
2007-08-03 17:43:00,1.11989,1.12026,1.11989,1.1201,19400000.0
2007-08-03 17:44:00,1.12019,1.12035,1.12017,1.12017,10800000.0
2007-08-03 17:45:00,1.12043,1.12086,1.12004,1.12085,17800000.0
2007-08-03 17:46:00,1.12109,1.12129,1.12082,1.12091,10000000.0
2007-08-03 17:47:00,1.1207,1.1208,1.12035,1.12064,23200000.0
2007-08-03 17:48:00,1.1206,1.12084,1.1206,1.12082,19200000.0
2007-08-03 17:49:00,1.12071,1.12073,1.12048,1.12048,19800000.0
2007-08-03 17:50:00,1.12049,1.12075,1.12036,1.1204,13600000.0
2007-08-03 17:51:00,1.12024,1.12037,1.11982,1.11983,19600000.0
2007-08-03 17:52:00,1.11987,1.12041,1.11969,1.11988,18400000.0
2007-08-03 17:53:00,1.12011,1.12062,1.11981,1.12023,18600000.0
2007-08-03 17:54:00,1.12014,1.12026,1.12,1.12017,10800000.0
2007-08-03 17:55:00,1.12008,1.12046,1.11984,1.11984,15400000.0
2007-08-03 17:56:00,1.12001,1.12038,1.11983,1.12013,17800000.0
2007-08-03 17:57:00,1.12028,1.12054,1.12028,1.12038,31000000.0
2007-08-03 17:58:00,1.12031,1.12058,1.12003,1.12044,19400000.0
2007-08-03 17:59:00,1.12047,1.12062,1.11987,1.12062,12200000.0
2007-08-03 18:00:00,1.1206,1.12069,1.12036,1.12054,14600000.0
2007-08-03 18:01:00,1.12044,1.12048,1.12015,1.12048,6800000.0
2007-08-03 18:02:00,1.12077,1.12109,1.12031,1.12091,12200000.0
2007-08-03 18:03:00,1.1209,1.1212,1.1208,1.1211,13200000.0
2007-08-03 18:04:00,1.12045,1.12105,1.12044,1.12044,13200000.0
2007-08-03 18:05:00,1.1209,1.1209,1.1207,1.1207,18800000.0
2007-08-03 18:06:00,1.12076,1.12082,1.12018,1.12054,18800000.0
2007-08-03 18:07:00,1.12058,1.12058,1.12007,1.12048,13400000.0
2007-08-03 18:08:00,1.12056,1.12078,1.12046,1.12065,16000000.0
2007-08-03 18:09:00,1.12118,1.12118,1.12059,1.12072,11000000.0
2007-08-03 18:10:00,1.12101,1.12134,1.12074,1.12074,19800000.0
2007-08-03 18:11:00,1.12062,1.12102,1.12062,1.12102,20800000.0
2007-08-03 18:12:00,1.1206,1.12097,1.12038,1.1207,17800000.0
2007-08-03 18:13:00,1.12046,1.1205,1.11988,1.12041,27000000.0
2007-08-03 18:14:00,1.12049,1.12068,1.1204,1.1204,16800000.0
2007-08-03 18:15:00,1.12092,1.12092,1.12033,1.12038,19000000.0
2007-08-03 18:16:00,1.12044,1.12077,1.12036,1.12055,16800000.0
2007-08-03 18:17:00,1.12036,1.12067,1.12036,1.12054,11400000.0
2007-08-03 18:18:00,1.12021,1.12067,1.12021,1.12067,9800000.0
2007-08-03 18:19:00,1.12064,1.12105,1.12053,1.12053,11400000.0
2007-08-03 18:20:00,1.12072,1.12085,1.12052,1.12068,16600000.0
2007-08-03 18:21:00,1.12069,1.12092,1.12039,1.12065,20800000.0
2007-08-03 18:22:00,1.1208,1.12082,1.12072,1.12076,13000000.0
2007-08-03 18:23:00,1.1214,1.1214,1.1214,1.1214,12000000.0
2007-08-03 18:24:00,1.12074,1.12081,1.12062,1.12077,12000000.0
2007-08-03 18:25:00,1.12045,1.12096,1.12006,1.12096,25000000.0
2007-08-03 18:26:00,1.12028,1.12082,1.12028,1.12072,36200000.0
2007-08-03 18:27:00,1.12102,1.1211,1.12089,1.12095,24400000.0
2007-08-03 18:28:00,1.12084,1.12084,1.12006,1.1201,16400000.0
2007-08-03 18:29:00,1.12055,1.12079,1.12027,1.12053,10600000.0
2007-08-03 18:30:00,1.12054,1.12102,1.12032,1.12102,23400000.0
2007-08-03 18:31:00,1.12047,1.12049,1.12003,1.12013,13400000.0
2007-08-03 18:32:00,1.12051,1.12082,1.12051,1.12078,17800000.0
2007-08-03 18:33:00,1.12076,1.12102,1.12068,1.1208,19200000.0
2007-08-03 18:34:00,1.12063,1.12063,1.12044,1.12055,12600000.0
2007-08-03 18:35:00,1.12061,1.12092,1.12048,1.12068,14600000.0
2007-08-03 18:36:00,1.1207,1.12099,1.12067,1.12091,37400000.0
2007-08-03 18:37:00,1.12086,1.12123,1.12072,1.12087,14600000.0
2007-08-03 18:38:00,1.12085,1.12096,1.12059,1.12082,18000000.0
2007-08-03 18:39:00,1.12051,1.12103,1.12031,1.12075,8800000.0
2007-08-03 18:40:00,1.12047,1.12065,1.12026,1.12044,15000000.0
2007-08-03 18:41:00,1.1212,1.1212,1.1209,1.1212,16600000.0
2007-08-03 18:42:00,1.12059,1.12059,1.12023,1.12023,16600000.0
2007-08-03 18:43:00,1.12058,1.12088,1.12002,1.12088,17000000.0
2007-08-03 18:44:00,1.12056,1.12077,1.12008,1.12072,12400000.0
2007-08-03 18:45:00,1.12076,1.12076,1.12036,1.12052,19800000.0
2007-08-03 18:46:00,1.12102,1.12102,1.12063,1.12069,5600000.0
2007-08-03 18:47:00,1.1207,1.12095,1.12035,1.12056,19800000.0
2007-08-03 18:48:00,1.12038,1.12062,1.12038,1.12045,5000000.0
2007-08-03 18:49:00,1.12067,1.12113,1.12067,1.12095,12600000.0
2007-08-03 18:50:00,1.12101,1.12133,1.12044,1.12063,26600000.0
2007-08-03 18:51:00,1.12088,1.12105,1.1207,1.12084,8400000.0
2007-08-03 18:52:00,1.12064,1.12084,1.12059,1.12059,16400000.0
2007-08-03 18:53:00,1.12098,1.12098,1.12064,1.12085,16200000.0
2007-08-03 18:54:00,1.1207,1.12112,1.12056,1.12082,9400000.0
2007-08-03 18:55:00,1.12069,1.12101,1.12069,1.12091,19800000.0
2007-08-03 18:56:00,1.12067,1.12119,1.12067,1.1208,8000000.0
2007-08-03 18:57:00,1.12105,1.12112,1.12074,1.12079,9000000.0
2007-08-03 18:58:00,1.12108,1.12119,1.1208,1.12086,20200000.0
2007-08-03 18:59:00,1.12085,1.12094,1.12065,1.12069,12800000.0
2007-08-03 19:00:00,1.12066,1.12111,1.12052,1.12056,17000000.0
2007-08-03 19:01:00,1.12087,1.12094,1.12064,1.12094,18800000.0
2007-08-03 19:02:00,1.12057,1.12096,1.12054,1.12073,8400000.0
2007-08-03 19:03:00,1.12093,1.12116,1.12069,1.12091,15400000.0
2007-08-03 19:04:00,1.12121,1.12121,1.12035,1.12092,27200000.0
2007-08-03 19:05:00,1.12072,1.12072,1.12055,1.12067,7400000.0
2007-08-03 19:06:00,1.1211,1.1212,1.1211,1.1212,17200000.0
2007-08-03 19:07:00,1.12118,1.1214,1.12059,1.1207,17200000.0
2007-08-03 19:08:00,1.12066,1.12072,1.12015,1.12015,11600000.0
2007-08-03 19:09:00,1.12036,1.12053,1.12036,1.12049,19800000.0
2007-08-03 19:11:00,1.12073,1.12078,1.12066,1.12073,17600000.0
2007-08-03 19:13:00,1.12059,1.12073,1.12049,1.12049,9000000.0
2007-08-03 19:14:00,1.1214,1.1214,1.1214,1.1214,7600000.0
2007-08-03 19:15:00,1.12055,1.12055,1.12049,1.12049,7600000.0
2007-08-03 19:16:00,1.12053,1.12077,1.12033,1.12033,14800000.0
2007-08-03 19:17:00,1.12061,1.12085,1.1205,1.12068,17400000.0
2007-08-03 19:18:00,1.12065,1.12091,1.12056,1.12056,13800000.0
2007-08-03 19:19:00,1.1212,1.1213,1.1212,1.1213,22000000.0
2007-08-03 19:20:00,1.12056,1.12117,1.12039,1.12063,22000000.0
2007-08-03 19:21:00,1.12076,1.12122,1.12066,1.12115,10400000.0
2007-08-03 19:22:00,1.12142,1.12142,1.12095,1.12095,8400000.0
2007-08-03 19:23:00,1.1212,1.12135,1.12101,1.12102,18000000.0
2007-08-03 19:24:00,1.12098,1.121,1.12057,1.12075,8600000.0
2007-08-03 19:25:00,1.12132,1.1217,1.12103,1.12127,22800000.0
2007-08-03 19:26:00,1.12099,1.12126,1.12078,1.12092,14400000.0
2007-08-03 19:27:00,1.12161,1.12161,1.12109,1.1213,17400000.0
2007-08-03 19:29:00,1.12144,1.12177,1.12131,1.12136,10000000.0
2007-08-03 19:30:00,1.12143,1.12143,1.12055,1.12106,12000000.0
2007-08-03 19:31:00,1.1216,1.1218,1.1216,1.1217,11400000.0
2007-08-03 19:33:00,1.12115,1.12134,1.12077,1.12105,11400000.0
2007-08-03 19:34:00,1.1217,1.1217,1.1217,1.1217,13600000.0
2007-08-03 19:36:00,1.12112,1.12112,1.12072,1.12075,13600000.0
2007-08-03 19:37:00,1.12117,1.12176,1.12112,1.12176,13000000.0
2007-08-03 19:38:00,1.12155,1.12188,1.12139,1.12158,14800000.0
2007-08-03 19:39:00,1.1219,1.1219,1.1218,1.1218,30600000.0
2007-08-03 19:40:00,1.12116,1.12168,1.12108,1.12129,30600000.0
2007-08-03 19:41:00,1.1211,1.12127,1.12102,1.12102,14600000.0
2007-08-03 19:42:00,1.1216,1.1217,1.1216,1.1217,25200000.0
2007-08-03 19:43:00,1.1216,1.1217,1.1215,1.1215,25200000.0
2007-08-03 19:44:00,1.12091,1.12131,1.12076,1.12102,25200000.0
2007-08-03 19:45:00,1.12075,1.12075,1.12048,1.12068,18200000.0
2007-08-03 19:46:00,1.121,1.12131,1.12088,1.12096,26800000.0
2007-08-03 19:47:00,1.12077,1.12102,1.12077,1.12087,9800000.0
2007-08-03 19:48:00,1.1209,1.12111,1.12075,1.12109,14200000.0
2007-08-03 19:49:00,1.12092,1.12116,1.12092,1.12095,12400000.0
2007-08-03 19:50:00,1.12094,1.12137,1.12051,1.12109,11000000.0
2007-08-03 19:51:00,1.1214,1.1214,1.1214,1.1214,19800000.0
2007-08-03 19:53:00,1.12064,1.12081,1.12049,1.12053,19800000.0
2007-08-03 19:54:00,1.1203,1.12071,1.1203,1.12053,10000000.0
2007-08-03 19:55:00,1.12053,1.12101,1.12053,1.12059,4200000.0
2007-08-03 19:56:00,1.1216,1.1217,1.1214,1.1217,8000000.0
2007-08-03 19:57:00,1.12065,1.12065,1.1204,1.1204,8000000.0
2007-08-03 19:58:00,1.12,1.12007,1.11938,1.11968,20600000.0
2007-08-03 19:59:00,1.12002,1.12048,1.12002,1.12036,9600000.0
2007-08-03 20:00:00,1.12019,1.12063,1.12009,1.12063,11400000.0
2007-08-03 20:01:00,1.12043,1.12083,1.11975,1.11975,23600000.0
2007-08-03 20:02:00,1.1198,1.11992,1.11976,1.11976,10400000.0
2007-08-03 20:03:00,1.11975,1.12004,1.11939,1.11963,16800000.0
2007-08-03 20:04:00,1.12002,1.12022,1.11992,1.11992,23400000.0
2007-08-03 20:05:00,1.12017,1.12027,1.1197,1.12027,16200000.0
2007-08-03 20:06:00,1.11999,1.12059,1.11999,1.12023,14200000.0
2007-08-03 20:07:00,1.12021,1.12056,1.12019,1.1204,23600000.0
2007-08-03 20:08:00,1.12025,1.12044,1.12011,1.12032,24400000.0
2007-08-03 20:09:00,1.12005,1.12007,1.12005,1.12007,3200000.0
2007-08-03 20:10:00,1.12045,1.1206,1.1203,1.12052,17000000.0
2007-08-03 20:11:00,1.12042,1.12069,1.12026,1.12059,8400000.0
2007-08-03 20:12:00,1.12043,1.12089,1.12037,1.12037,11200000.0
2007-08-03 20:13:00,1.12057,1.12093,1.12026,1.12027,20200000.0
2007-08-03 20:14:00,1.12048,1.12066,1.1204,1.12047,28600000.0
2007-08-03 20:15:00,1.12095,1.12095,1.12035,1.12062,6200000.0
2007-08-03 20:16:00,1.12009,1.12066,1.12009,1.12051,19800000.0
2007-08-03 20:17:00,1.12069,1.12071,1.12006,1.12047,19800000.0
2007-08-03 20:18:00,1.12036,1.12049,1.12014,1.12017,15600000.0
2007-08-03 20:19:00,1.11992,1.11993,1.11933,1.11933,12000000.0
2007-08-03 20:20:00,1.1198,1.1199,1.11941,1.11943,27600000.0
2007-08-03 20:21:00,1.11963,1.11999,1.11963,1.11976,10200000.0
2007-08-03 20:22:00,1.11953,1.11963,1.11902,1.11918,17600000.0
2007-08-03 20:23:00,1.11915,1.11979,1.11908,1.11908,7400000.0
2007-08-03 20:24:00,1.11956,1.11965,1.1191,1.11925,11600000.0
2007-08-03 20:25:00,1.11906,1.11964,1.11906,1.1196,17400000.0
2007-08-03 20:26:00,1.12011,1.12059,1.12,1.12047,20400000.0
2007-08-03 20:27:00,1.12058,1.12069,1.12032,1.12032,11000000.0
2007-08-03 20:28:00,1.1202,1.1202,1.1197,1.1197,12800000.0
2007-08-03 20:29:00,1.12031,1.12031,1.11984,1.12002,20600000.0
2007-08-03 20:30:00,1.11948,1.11997,1.11948,1.11984,8400000.0
2007-08-03 20:31:00,1.12,1.12,1.1194,1.11964,7200000.0
2007-08-03 20:32:00,1.12009,1.12059,1.11992,1.12041,25200000.0
2007-08-03 20:33:00,1.12043,1.12101,1.12043,1.12101,12400000.0
2007-08-03 20:34:00,1.12065,1.12079,1.12043,1.12079,10000000.0
2007-08-03 20:35:00,1.12052,1.12077,1.12052,1.12071,17200000.0
2007-08-03 20:36:00,1.12069,1.12073,1.12047,1.12062,10400000.0
2007-08-03 20:37:00,1.1205,1.1208,1.12039,1.1205,6200000.0
2007-08-03 20:39:00,1.1204,1.12058,1.12017,1.12017,9200000.0
2007-08-03 20:40:00,1.12038,1.12059,1.11984,1.12039,14400000.0
2007-08-03 20:41:00,1.11993,1.12049,1.11993,1.12008,29400000.0
2007-08-03 20:42:00,1.12027,1.12065,1.12026,1.12065,6800000.0
2007-08-03 20:43:00,1.12039,1.12055,1.12039,1.1204,5800000.0
2007-08-03 20:44:00,1.12013,1.12034,1.11992,1.12034,15200000.0
2007-08-03 20:45:00,1.12026,1.12033,1.11979,1.12006,22800000.0
2007-08-03 20:46:00,1.12017,1.12017,1.12004,1.12014,7600000.0
2007-08-03 20:47:00,1.12027,1.12082,1.12027,1.12059,20400000.0
2007-08-03 20:48:00,1.12079,1.12079,1.12034,1.12052,7800000.0
2007-08-03 20:49:00,1.12034,1.12057,1.12011,1.12011,21000000.0
2007-08-03 20:50:00,1.12047,1.12107,1.12009,1.12009,28400000.0
2007-08-03 20:51:00,1.12038,1.12052,1.12029,1.12045,17400000.0
2007-08-03 20:52:00,1.12095,1.12095,1.12041,1.12068,10400000.0
2007-08-03 20:53:00,1.12068,1.12071,1.12043,1.12043,21800000.0
2007-08-03 20:54:00,1.1202,1.12054,1.12009,1.1204,12000000.0
2007-08-03 20:55:00,1.12033,1.12033,1.11982,1.11982,19600000.0
2007-08-03 20:56:00,1.12017,1.12017,1.11965,1.11969,21200000.0
2007-08-03 20:57:00,1.12002,1.12002,1.11958,1.11963,9800000.0
2007-08-03 20:58:00,1.12018,1.1202,1.11986,1.1202,13200000.0
2007-08-03 20:59:00,1.12002,1.12063,1.12002,1.12063,27600000.0
2007-08-03 21:00:00,1.1209,1.1209,1.12047,1.12058,16200000.0
2007-08-03 21:01:00,1.12073,1.12149,1.12021,1.12149,16000000.0
2007-08-03 21:02:00,1.12123,1.12148,1.12107,1.12107,18600000.0
2007-08-03 21:03:00,1.12137,1.12137,1.12047,1.12066,11000000.0
2007-08-03 21:04:00,1.12019,1.12067,1.12019,1.12067,12600000.0
2007-08-03 21:05:00,1.12094,1.12116,1.12045,1.12116,29400000.0
2007-08-03 21:06:00,1.1213,1.1214,1.12113,1.12113,11600000.0
2007-08-03 21:07:00,1.12107,1.12145,1.12107,1.12139,17000000.0
2007-08-03 21:08:00,1.12096,1.12096,1.1204,1.12078,8400000.0
2007-08-03 21:09:00,1.12116,1.12126,1.12116,1.12126,3200000.0
2007-08-03 21:10:00,1.12086,1.1212,1.12049,1.12078,14400000.0
2007-08-03 21:11:00,1.12056,1.12082,1.12051,1.1207,10200000.0
2007-08-03 21:12:00,1.12083,1.12101,1.12056,1.12101,18600000.0
2007-08-03 21:13:00,1.12137,1.12141,1.12103,1.12119,23000000.0
2007-08-03 21:14:00,1.12095,1.12095,1.12045,1.12047,15000000.0
2007-08-03 21:15:00,1.12027,1.12044,1.12015,1.12044,25400000.0
2007-08-03 21:16:00,1.11998,1.12018,1.11979,1.11979,17200000.0
2007-08-03 21:17:00,1.11973,1.11999,1.1197,1.11987,17600000.0
2007-08-03 21:18:00,1.12062,1.12126,1.12022,1.12022,17000000.0
2007-08-03 21:19:00,1.11989,1.12123,1.11986,1.12123,11600000.0
2007-08-03 21:20:00,1.12094,1.12116,1.12082,1.12106,11600000.0
2007-08-03 21:21:00,1.12099,1.12099,1.12047,1.12052,9800000.0
2007-08-03 21:22:00,1.12089,1.12137,1.12079,1.12123,24200000.0
2007-08-03 21:23:00,1.1209,1.1217,1.12087,1.12132,11800000.0
2007-08-03 21:24:00,1.12167,1.12194,1.12164,1.12165,7000000.0
2007-08-03 21:25:00,1.12167,1.12204,1.12153,1.12185,21200000.0
2007-08-03 21:26:00,1.12157,1.12193,1.12132,1.12171,11000000.0
2007-08-03 21:27:00,1.12082,1.12134,1.12082,1.12134,18600000.0
2007-08-03 21:28:00,1.12122,1.12144,1.12098,1.12144,10200000.0
2007-08-03 21:29:00,1.12118,1.12155,1.12114,1.12114,9000000.0
2007-08-03 21:30:00,1.12115,1.12169,1.12115,1.12169,4800000.0
2007-08-03 21:31:00,1.12166,1.12223,1.12132,1.12206,25800000.0
2007-08-03 21:32:00,1.12174,1.12208,1.1213,1.12208,14800000.0
2007-08-03 21:33:00,1.12194,1.12247,1.12194,1.12247,16800000.0
2007-08-03 21:34:00,1.12314,1.12349,1.12285,1.12301,21600000.0
2007-08-03 21:35:00,1.1229,1.12327,1.12289,1.12327,15000000.0
2007-08-03 21:36:00,1.12313,1.12327,1.12305,1.12313,11000000.0
2007-08-03 21:37:00,1.12306,1.12372,1.12306,1.12342,14800000.0
2007-08-03 21:38:00,1.12367,1.12391,1.12343,1.12343,10800000.0
2007-08-03 21:39:00,1.1231,1.1239,1.1231,1.12374,7200000.0
2007-08-03 21:40:00,1.12392,1.12422,1.12358,1.12365,11400000.0
2007-08-03 21:41:00,1.12346,1.1237,1.1234,1.12342,12600000.0
2007-08-03 21:42:00,1.12345,1.12356,1.12335,1.12356,22000000.0
2007-08-03 21:43:00,1.12358,1.12358,1.12286,1.12324,8400000.0
2007-08-03 21:44:00,1.12287,1.12299,1.12283,1.12293,13600000.0
2007-08-03 21:45:00,1.12315,1.12348,1.12303,1.12348,21000000.0
2007-08-03 21:46:00,1.12351,1.12392,1.12341,1.1237,14000000.0
2007-08-03 21:47:00,1.12358,1.12381,1.12357,1.12359,21200000.0
2007-08-03 21:48:00,1.12323,1.12323,1.12275,1.12275,8000000.0
2007-08-03 21:49:00,1.12257,1.12273,1.12208,1.1223,20000000.0
2007-08-03 21:50:00,1.12266,1.12266,1.12242,1.12242,10000000.0
2007-08-03 21:51:00,1.1222,1.12258,1.1222,1.12258,8400000.0
2007-08-03 21:52:00,1.12272,1.12346,1.12261,1.12346,6200000.0
2007-08-03 21:53:00,1.1234,1.12372,1.1229,1.1229,24000000.0
2007-08-03 21:54:00,1.12315,1.12338,1.12282,1.123,23800000.0
2007-08-03 21:55:00,1.12252,1.12264,1.12249,1.1226,8200000.0
2007-08-03 21:56:00,1.12302,1.12306,1.12228,1.12236,14600000.0
2007-08-03 21:57:00,1.12281,1.12301,1.12266,1.12301,6000000.0
2007-08-03 21:58:00,1.12289,1.12361,1.12289,1.12361,10600000.0
2007-08-03 21:59:00,1.12325,1.12352,1.12309,1.12352,12000000.0
2007-08-03 22:00:00,1.12404,1.12404,1.12369,1.1237,19400000.0
2007-08-03 22:01:00,1.1239,1.1239,1.1239,1.1239,17600000.0
2007-08-03 22:02:00,1.12355,1.12355,1.12286,1.12309,17600000.0
2007-08-03 22:03:00,1.12276,1.123,1.12273,1.12289,22200000.0
2007-08-03 22:04:00,1.12279,1.1228,1.12236,1.12246,24600000.0
2007-08-03 22:05:00,1.12234,1.12273,1.12219,1.1225,8800000.0
2007-08-03 22:06:00,1.12264,1.1231,1.1225,1.1231,15400000.0
2007-08-03 22:07:00,1.12256,1.12256,1.12239,1.12241,6800000.0
2007-08-03 22:08:00,1.12256,1.12301,1.12237,1.12237,30800000.0
2007-08-03 22:09:00,1.12258,1.12266,1.12218,1.12266,19600000.0
2007-08-03 22:10:00,1.12248,1.1228,1.12242,1.12269,19000000.0
2007-08-03 22:11:00,1.12227,1.12227,1.12097,1.12097,19400000.0
2007-08-03 22:12:00,1.1209,1.1213,1.12076,1.12122,12200000.0
2007-08-03 22:13:00,1.12146,1.12146,1.12129,1.12129,10000000.0
2007-08-03 22:15:00,1.12138,1.1215,1.12118,1.12118,6800000.0
2007-08-03 22:16:00,1.12135,1.12146,1.12101,1.12146,23400000.0
2007-08-03 22:17:00,1.12115,1.12176,1.12115,1.12176,13000000.0
2007-08-03 22:18:00,1.12194,1.12194,1.12138,1.12142,14400000.0
2007-08-03 22:19:00,1.12159,1.12168,1.12138,1.12138,13000000.0
2007-08-03 22:20:00,1.12153,1.12157,1.12141,1.12151,7400000.0
2007-08-03 22:21:00,1.12173,1.12173,1.12117,1.12135,11800000.0
2007-08-03 22:22:00,1.12148,1.12189,1.12148,1.12184,17800000.0
2007-08-03 22:23:00,1.1228,1.1228,1.1228,1.1228,15400000.0
2007-08-03 22:24:00,1.12217,1.12217,1.12163,1.12163,15400000.0
2007-08-03 22:25:00,1.12213,1.12217,1.12198,1.12202,19400000.0
2007-08-03 22:26:00,1.12195,1.12212,1.12159,1.12212,4200000.0
2007-08-03 22:27:00,1.12192,1.12192,1.1214,1.12181,12400000.0
2007-08-03 22:28:00,1.12145,1.12145,1.12134,1.12134,8000000.0
2007-08-03 22:29:00,1.12126,1.12182,1.1212,1.12182,14800000.0
2007-08-03 22:30:00,1.12173,1.12218,1.1217,1.12218,20800000.0
2007-08-03 22:31:00,1.12151,1.12177,1.12142,1.12177,19600000.0
2007-08-03 22:32:00,1.12144,1.12205,1.12144,1.12205,23000000.0
2007-08-03 22:33:00,1.12205,1.12244,1.12205,1.12241,16200000.0
2007-08-03 22:34:00,1.1225,1.1225,1.12212,1.12226,22800000.0
2007-08-03 22:35:00,1.12232,1.12238,1.12182,1.12238,7400000.0
2007-08-03 22:36:00,1.1223,1.1223,1.1223,1.1223,8800000.0
2007-08-03 22:37:00,1.12165,1.12206,1.12148,1.12202,8800000.0
2007-08-03 22:38:00,1.12151,1.12187,1.12151,1.12187,8200000.0
2007-08-03 22:39:00,1.12159,1.12163,1.12123,1.1213,15000000.0
2007-08-03 22:40:00,1.12098,1.12109,1.12067,1.12077,23800000.0
2007-08-03 22:41:00,1.12089,1.1212,1.12076,1.12097,12800000.0
2007-08-03 22:42:00,1.12136,1.12196,1.12136,1.12196,16400000.0
2007-08-03 22:43:00,1.12193,1.12276,1.12193,1.12247,8800000.0
2007-08-03 22:44:00,1.12214,1.12242,1.12208,1.12208,14600000.0
2007-08-03 22:45:00,1.12212,1.12254,1.122,1.122,13000000.0
2007-08-03 22:46:00,1.12183,1.12243,1.12176,1.12176,7600000.0
2007-08-03 22:47:00,1.12159,1.12169,1.12159,1.12169,14800000.0
2007-08-03 22:49:00,1.12254,1.12281,1.12246,1.12277,12800000.0
2007-08-03 22:50:00,1.12268,1.123,1.12241,1.123,16400000.0
2007-08-03 22:51:00,1.12299,1.12344,1.1227,1.12295,20400000.0
2007-08-03 22:52:00,1.12283,1.12311,1.12267,1.12311,20800000.0
2007-08-03 22:53:00,1.12334,1.12334,1.12257,1.12257,18800000.0
2007-08-03 22:54:00,1.12244,1.12298,1.12244,1.12273,21000000.0
2007-08-03 22:55:00,1.12245,1.12266,1.1219,1.12249,12400000.0
2007-08-03 22:56:00,1.12184,1.12261,1.12184,1.12184,12600000.0
2007-08-03 22:57:00,1.12249,1.12261,1.12213,1.12261,10000000.0
2007-08-03 22:58:00,1.12204,1.12204,1.12131,1.12131,8600000.0
2007-08-03 22:59:00,1.12207,1.12285,1.12207,1.12227,21600000.0
2007-08-05 23:16:00,1.12275,1.12391,1.12275,1.12343,12400000.0
2007-08-05 23:18:00,1.12315,1.12359,1.12306,1.12359,8200000.0
2007-08-05 23:19:00,1.1234,1.12357,1.12311,1.12317,20800000.0
2007-08-05 23:20:00,1.12341,1.12355,1.1232,1.12354,14600000.0
2007-08-05 23:21:00,1.12325,1.12366,1.12314,1.12366,32800000.0
2007-08-05 23:22:00,1.12322,1.12369,1.12322,1.12338,7800000.0
2007-08-05 23:23:00,1.12348,1.12399,1.12348,1.12399,19400000.0
2007-08-05 23:25:00,1.12369,1.12369,1.12346,1.12354,8000000.0
2007-08-05 23:26:00,1.12376,1.1238,1.12307,1.12348,16800000.0
2007-08-05 23:27:00,1.12343,1.12364,1.12306,1.12344,31600000.0
2007-08-05 23:28:00,1.12412,1.12453,1.12412,1.12444,13800000.0
2007-08-05 23:30:00,1.1238,1.12407,1.1238,1.12407,8400000.0
2007-08-05 23:31:00,1.12414,1.12414,1.12365,1.1237,14200000.0
2007-08-05 23:32:00,1.12393,1.12426,1.12369,1.12399,21000000.0
2007-08-05 23:33:00,1.12411,1.12424,1.12356,1.12356,30200000.0
2007-08-05 23:34:00,1.12364,1.12396,1.12351,1.12384,10800000.0
2007-08-05 23:35:00,1.1235,1.12379,1.12332,1.12338,16600000.0
2007-08-05 23:36:00,1.12361,1.1237,1.12358,1.12358,13200000.0
2007-08-05 23:37:00,1.12369,1.12373,1.12333,1.1235,11800000.0
2007-08-05 23:39:00,1.12358,1.12369,1.12343,1.12343,8400000.0
2007-08-05 23:40:00,1.12367,1.12394,1.12348,1.12394,15400000.0
2007-08-05 23:41:00,1.12357,1.12415,1.12338,1.12355,16400000.0
2007-08-05 23:42:00,1.12362,1.12395,1.12362,1.12385,22400000.0
2007-08-05 23:43:00,1.12364,1.12425,1.12364,1.12425,17200000.0
2007-08-05 23:44:00,1.12432,1.12463,1.12419,1.12429,31800000.0
2007-08-05 23:45:00,1.12467,1.12487,1.12455,1.12472,15400000.0
2007-08-05 23:46:00,1.12452,1.12501,1.12452,1.12455,14800000.0
2007-08-05 23:47:00,1.1247,1.12502,1.1247,1.12502,7800000.0
2007-08-05 23:48:00,1.12524,1.12551,1.12515,1.12515,7800000.0
2007-08-05 23:49:00,1.12495,1.12539,1.12479,1.12488,17000000.0
2007-08-05 23:50:00,1.12503,1.12503,1.12478,1.125,12400000.0
2007-08-05 23:51:00,1.12516,1.12524,1.12504,1.12518,8600000.0
2007-08-05 23:52:00,1.12507,1.1251,1.12464,1.1251,20600000.0
2007-08-05 23:53:00,1.12518,1.1252,1.12487,1.12517,13800000.0
2007-08-05 23:54:00,1.125,1.12571,1.125,1.12511,7400000.0
2007-08-05 23:55:00,1.12544,1.12583,1.12542,1.12571,12200000.0
2007-08-05 23:56:00,1.12549,1.12576,1.12548,1.12564,10800000.0
2007-08-05 23:57:00,1.12575,1.12601,1.12551,1.12573,13800000.0
2007-08-05 23:58:00,1.12561,1.12652,1.1256,1.12652,10600000.0
2007-08-05 23:59:00,1.12609,1.12624,1.12592,1.12605,13000000.0
2007-08-06 00:00:00,1.12603,1.12617,1.12603,1.12603,12800000.0
2007-08-06 00:01:00,1.12586,1.12611,1.12568,1.12568,10600000.0
2007-08-06 00:02:00,1.12613,1.12613,1.12578,1.12595,16200000.0
2007-08-06 00:03:00,1.12587,1.12634,1.12578,1.12578,18800000.0
2007-08-06 00:04:00,1.12616,1.12631,1.12586,1.12617,15200000.0
2007-08-06 00:05:00,1.12612,1.12635,1.12606,1.12606,14400000.0
2007-08-06 00:06:00,1.12602,1.12612,1.12547,1.12572,16000000.0
2007-08-06 00:07:00,1.12571,1.12662,1.12571,1.1264,25000000.0
2007-08-06 00:08:00,1.12641,1.12663,1.12636,1.12643,25000000.0
2007-08-06 00:09:00,1.12599,1.12672,1.12594,1.12672,13400000.0
2007-08-06 00:10:00,1.12627,1.12637,1.12577,1.12619,18000000.0
2007-08-06 00:11:00,1.12624,1.12648,1.12583,1.12608,20800000.0
2007-08-06 00:12:00,1.12557,1.12574,1.12525,1.12525,6800000.0
2007-08-06 00:13:00,1.12517,1.12561,1.12483,1.12483,21600000.0
2007-08-06 00:14:00,1.12464,1.12504,1.12459,1.12459,17600000.0
2007-08-06 00:15:00,1.12467,1.12467,1.12449,1.12449,4200000.0
2007-08-06 00:16:00,1.12476,1.12521,1.12476,1.12503,9800000.0
2007-08-06 00:17:00,1.12547,1.12601,1.12525,1.12601,16400000.0
2007-08-06 00:18:00,1.12592,1.12609,1.1255,1.1255,16800000.0
2007-08-06 00:19:00,1.12563,1.126,1.12544,1.1259,18000000.0
2007-08-06 00:20:00,1.12572,1.12572,1.12501,1.12546,9200000.0
2007-08-06 00:21:00,1.1258,1.12594,1.12562,1.12588,19400000.0
2007-08-06 00:22:00,1.12577,1.12577,1.12503,1.12503,15200000.0
2007-08-06 00:23:00,1.12438,1.12468,1.12428,1.12428,21600000.0
2007-08-06 00:24:00,1.12513,1.12513,1.12481,1.12481,19000000.0
2007-08-06 00:25:00,1.12452,1.12452,1.12419,1.12419,23600000.0
2007-08-06 00:26:00,1.12453,1.12453,1.12421,1.12421,13000000.0
2007-08-06 00:27:00,1.12444,1.12517,1.12444,1.12478,18600000.0
2007-08-06 00:28:00,1.12461,1.12556,1.12461,1.12518,15800000.0
2007-08-06 00:29:00,1.12534,1.12558,1.12498,1.1251,9000000.0
2007-08-06 00:30:00,1.1254,1.12561,1.12532,1.12561,14600000.0
2007-08-06 00:31:00,1.12534,1.126,1.12534,1.12582,16600000.0
2007-08-06 00:32:00,1.12509,1.12635,1.12495,1.12616,38800000.0
2007-08-06 00:33:00,1.12626,1.12626,1.12586,1.12588,21000000.0
2007-08-06 00:34:00,1.12585,1.12622,1.1258,1.1258,11800000.0
2007-08-06 00:35:00,1.12609,1.12661,1.12575,1.12637,17800000.0
2007-08-06 00:36:00,1.12639,1.12639,1.12574,1.12607,20400000.0
2007-08-06 00:37:00,1.12612,1.12643,1.12556,1.12643,11600000.0
2007-08-06 00:38:00,1.12606,1.12631,1.12606,1.12631,8400000.0
2007-08-06 00:39:00,1.12673,1.12673,1.12614,1.1263,20000000.0
2007-08-06 00:40:00,1.12584,1.12681,1.12584,1.1265,23800000.0
2007-08-06 00:41:00,1.12635,1.12646,1.12624,1.12646,7800000.0
2007-08-06 00:42:00,1.1262,1.12665,1.1262,1.12621,19200000.0
2007-08-06 00:43:00,1.12638,1.12646,1.12607,1.12607,10400000.0
2007-08-06 00:44:00,1.12603,1.12624,1.12575,1.12585,13800000.0
2007-08-06 00:45:00,1.12565,1.12598,1.12544,1.12598,14600000.0
2007-08-06 00:46:00,1.12598,1.12639,1.12592,1.12611,24000000.0
2007-08-06 00:47:00,1.1261,1.12646,1.12606,1.12612,18400000.0
2007-08-06 00:48:00,1.12602,1.12628,1.12569,1.12594,18200000.0
2007-08-06 00:49:00,1.1259,1.1261,1.12544,1.12586,18200000.0
2007-08-06 00:50:00,1.12589,1.12619,1.12565,1.12603,13200000.0
2007-08-06 00:51:00,1.12585,1.12621,1.12571,1.12607,14000000.0
2007-08-06 00:52:00,1.1261,1.12653,1.1261,1.12641,11400000.0
2007-08-06 00:53:00,1.1266,1.12695,1.12629,1.12631,15400000.0
2007-08-06 00:54:00,1.12611,1.12611,1.12558,1.12558,17200000.0
2007-08-06 00:55:00,1.12576,1.12621,1.12563,1.12577,15200000.0
2007-08-06 00:56:00,1.12591,1.12611,1.12545,1.12582,33800000.0
2007-08-06 00:57:00,1.12586,1.12603,1.12569,1.12603,14200000.0
2007-08-06 00:58:00,1.12582,1.12683,1.1258,1.12642,14000000.0
2007-08-06 00:59:00,1.12627,1.12687,1.12611,1.12611,13200000.0
2007-08-06 01:00:00,1.1265,1.12683,1.12605,1.12625,19400000.0
2007-08-06 01:01:00,1.12601,1.12628,1.12598,1.12628,16400000.0
2007-08-06 01:02:00,1.12632,1.12671,1.12616,1.12648,34200000.0
2007-08-06 01:03:00,1.12636,1.12694,1.12609,1.12609,14000000.0
2007-08-06 01:04:00,1.12591,1.12634,1.12583,1.12605,12400000.0
2007-08-06 01:05:00,1.12602,1.12627,1.12581,1.12581,35000000.0
2007-08-06 01:06:00,1.12573,1.12631,1.1257,1.1257,16600000.0
2007-08-06 01:07:00,1.12586,1.12638,1.12572,1.12638,9800000.0
2007-08-06 01:08:00,1.12605,1.12635,1.12605,1.12615,33400000.0
2007-08-06 01:09:00,1.1262,1.12636,1.12593,1.12636,14000000.0
2007-08-06 01:10:00,1.12637,1.12648,1.12579,1.12639,21000000.0
2007-08-06 01:11:00,1.12648,1.12679,1.12618,1.12679,10600000.0
2007-08-06 01:12:00,1.12583,1.12679,1.12583,1.12653,16400000.0
2007-08-06 01:13:00,1.12659,1.12665,1.12614,1.12623,16800000.0
2007-08-06 01:14:00,1.12629,1.12629,1.12587,1.12618,20200000.0
2007-08-06 01:15:00,1.12612,1.12612,1.12551,1.12573,28800000.0
2007-08-06 01:16:00,1.12572,1.1261,1.12538,1.12587,7800000.0
2007-08-06 01:17:00,1.12587,1.12635,1.12561,1.12605,15000000.0
2007-08-06 01:18:00,1.12627,1.12643,1.12599,1.12624,9400000.0
2007-08-06 01:19:00,1.12646,1.12657,1.12626,1.12657,14800000.0
2007-08-06 01:20:00,1.1265,1.12686,1.12621,1.12621,11000000.0
2007-08-06 01:21:00,1.12649,1.12675,1.12639,1.12641,13000000.0
2007-08-06 01:22:00,1.12654,1.12668,1.12621,1.12663,25200000.0
2007-08-06 01:23:00,1.12673,1.12673,1.12653,1.12653,6800000.0
2007-08-06 01:24:00,1.12662,1.12663,1.12619,1.12632,14400000.0
2007-08-06 01:25:00,1.12615,1.12653,1.1258,1.12653,13200000.0
2007-08-06 01:26:00,1.12621,1.12653,1.12592,1.12592,10600000.0
2007-08-06 01:27:00,1.12577,1.12618,1.12569,1.12569,20200000.0
2007-08-06 01:28:00,1.12595,1.12628,1.12571,1.12571,24000000.0
2007-08-06 01:29:00,1.12567,1.12596,1.12551,1.12568,15800000.0
2007-08-06 01:30:00,1.12569,1.12615,1.1254,1.12585,37000000.0
2007-08-06 01:31:00,1.12621,1.12629,1.12592,1.12592,17200000.0
2007-08-06 01:32:00,1.12602,1.12618,1.12596,1.126,12400000.0
2007-08-06 01:33:00,1.12597,1.12616,1.12541,1.12596,8800000.0
2007-08-06 01:34:00,1.12637,1.12637,1.12592,1.12636,16000000.0
2007-08-06 01:35:00,1.12648,1.12673,1.12632,1.12639,20600000.0
2007-08-06 01:36:00,1.12639,1.12711,1.12639,1.12651,10000000.0
2007-08-06 01:37:00,1.12623,1.12642,1.12609,1.12609,8400000.0
2007-08-06 01:38:00,1.12636,1.12636,1.12577,1.12612,21600000.0
2007-08-06 01:39:00,1.12623,1.12623,1.12598,1.12601,18800000.0
2007-08-06 01:40:00,1.12615,1.12615,1.126,1.126,16200000.0
2007-08-06 01:41:00,1.12601,1.12645,1.126,1.12633,19600000.0
2007-08-06 01:42:00,1.126,1.126,1.12564,1.12566,17200000.0
2007-08-06 01:43:00,1.12624,1.12624,1.12553,1.12562,8600000.0
2007-08-06 01:44:00,1.12593,1.12605,1.1255,1.1255,11800000.0
2007-08-06 01:45:00,1.12556,1.12581,1.12543,1.1258,17600000.0
2007-08-06 01:46:00,1.12578,1.126,1.12567,1.12594,16000000.0
2007-08-06 01:47:00,1.12586,1.12606,1.1258,1.12606,15600000.0
2007-08-06 01:48:00,1.12547,1.12547,1.1252,1.12537,9200000.0
2007-08-06 01:49:00,1.12499,1.12552,1.12499,1.12552,4800000.0
2007-08-06 01:50:00,1.12566,1.12604,1.12548,1.12585,13800000.0
2007-08-06 01:51:00,1.1257,1.12638,1.12565,1.12581,13200000.0
2007-08-06 01:52:00,1.12575,1.12599,1.12565,1.12576,10400000.0
2007-08-06 01:53:00,1.12598,1.12616,1.1258,1.12616,12800000.0
2007-08-06 01:54:00,1.12589,1.12594,1.12548,1.12563,18800000.0
2007-08-06 01:55:00,1.12549,1.12605,1.1252,1.12605,9400000.0
2007-08-06 01:56:00,1.12583,1.1259,1.12577,1.12587,11800000.0
2007-08-06 01:57:00,1.12569,1.12601,1.12568,1.12572,12400000.0
2007-08-06 01:58:00,1.12571,1.12611,1.1257,1.12571,10800000.0
2007-08-06 01:59:00,1.12535,1.12572,1.12521,1.12572,12600000.0
2007-08-06 02:00:00,1.12602,1.12611,1.12592,1.12605,11600000.0
2007-08-06 02:01:00,1.12598,1.12639,1.12598,1.12617,10200000.0
2007-08-06 02:02:00,1.12587,1.12622,1.12576,1.12576,10200000.0
2007-08-06 02:03:00,1.1266,1.1266,1.1264,1.1264,11400000.0
2007-08-06 02:04:00,1.12613,1.12639,1.12563,1.12582,11400000.0
2007-08-06 02:05:00,1.12568,1.12615,1.12548,1.12577,11800000.0
2007-08-06 02:06:00,1.1259,1.1259,1.12554,1.12564,20000000.0
2007-08-06 02:07:00,1.12557,1.12585,1.12543,1.12564,24200000.0
2007-08-06 02:08:00,1.12552,1.12599,1.12552,1.12558,14200000.0
2007-08-06 02:09:00,1.12558,1.12572,1.12532,1.12556,21000000.0
2007-08-06 02:10:00,1.1261,1.1261,1.1261,1.1261,7800000.0
2007-08-06 02:11:00,1.1265,1.1265,1.1263,1.1263,7800000.0
2007-08-06 02:12:00,1.12583,1.12583,1.12547,1.12547,7800000.0
2007-08-06 02:13:00,1.12546,1.12564,1.12531,1.12544,16200000.0
2007-08-06 02:14:00,1.12559,1.12559,1.12485,1.12485,18000000.0
2007-08-06 02:15:00,1.12482,1.12579,1.12482,1.12579,13400000.0
2007-08-06 02:16:00,1.12549,1.12585,1.12528,1.12585,9000000.0
2007-08-06 02:17:00,1.12531,1.12565,1.12526,1.12565,11200000.0
2007-08-06 02:18:00,1.12562,1.12562,1.12478,1.12481,17200000.0
2007-08-06 02:19:00,1.12503,1.12542,1.12503,1.12541,19800000.0
2007-08-06 02:20:00,1.12512,1.12568,1.12512,1.12561,21400000.0
2007-08-06 02:21:00,1.12547,1.12568,1.1252,1.12568,12800000.0
2007-08-06 02:22:00,1.12552,1.12595,1.12552,1.12564,17200000.0
2007-08-06 02:23:00,1.12564,1.12594,1.12545,1.12568,11800000.0
2007-08-06 02:24:00,1.12567,1.12603,1.12553,1.12584,10800000.0
2007-08-06 02:25:00,1.12579,1.12615,1.12577,1.12609,23000000.0
2007-08-06 02:26:00,1.12594,1.1262,1.12543,1.1262,10000000.0
2007-08-06 02:27:00,1.1266,1.1267,1.1265,1.1266,18400000.0
2007-08-06 02:28:00,1.12589,1.12623,1.12589,1.12613,18400000.0
2007-08-06 02:29:00,1.12564,1.1258,1.12515,1.12569,36000000.0
2007-08-06 02:30:00,1.12545,1.12573,1.12521,1.12543,11200000.0
2007-08-06 02:31:00,1.12525,1.12556,1.12525,1.12547,11600000.0
2007-08-06 02:32:00,1.12538,1.12583,1.12537,1.12545,7600000.0
2007-08-06 02:33:00,1.1262,1.1262,1.1261,1.1261,14000000.0
2007-08-06 02:34:00,1.12589,1.12589,1.12533,1.12558,14000000.0
2007-08-06 02:35:00,1.12556,1.12575,1.12528,1.12558,9600000.0
2007-08-06 02:36:00,1.12551,1.12569,1.12536,1.12548,8200000.0
2007-08-06 02:37:00,1.12532,1.12546,1.12494,1.12509,23200000.0
2007-08-06 02:38:00,1.1257,1.1257,1.1255,1.1255,10200000.0
2007-08-06 02:39:00,1.12478,1.12535,1.12478,1.125,10200000.0
2007-08-06 02:40:00,1.1256,1.1256,1.1256,1.1256,10000000.0
2007-08-06 02:41:00,1.12501,1.12545,1.12476,1.12545,10000000.0
2007-08-06 02:42:00,1.12492,1.12503,1.12412,1.12429,17600000.0
2007-08-06 02:43:00,1.12451,1.12493,1.12439,1.12469,8400000.0
2007-08-06 02:44:00,1.12484,1.12533,1.12484,1.1252,17800000.0
2007-08-06 02:45:00,1.12511,1.12511,1.12459,1.12482,14600000.0
2007-08-06 02:46:00,1.12481,1.12523,1.12462,1.12481,10600000.0
2007-08-06 02:47:00,1.12489,1.12521,1.12439,1.12439,8200000.0
2007-08-06 02:48:00,1.1257,1.1257,1.12525,1.12533,12400000.0
2007-08-06 02:49:00,1.12543,1.12607,1.12517,1.12598,22400000.0
2007-08-06 02:50:00,1.12558,1.12558,1.12511,1.12546,16600000.0
2007-08-06 02:51:00,1.12536,1.12557,1.12531,1.12531,21600000.0
2007-08-06 02:52:00,1.12579,1.12603,1.12555,1.12555,25000000.0
2007-08-06 02:53:00,1.12545,1.1263,1.12545,1.12584,22800000.0
2007-08-06 02:54:00,1.12621,1.12623,1.12568,1.12568,23600000.0
2007-08-06 02:55:00,1.12528,1.12553,1.12509,1.12532,15600000.0
2007-08-06 02:56:00,1.12506,1.12568,1.12506,1.12563,16600000.0
2007-08-06 02:57:00,1.12571,1.12578,1.12514,1.12538,16800000.0
2007-08-06 02:58:00,1.12564,1.12578,1.12555,1.12559,17200000.0
2007-08-06 02:59:00,1.12586,1.12606,1.12554,1.12573,14400000.0
2007-08-06 03:00:00,1.12522,1.12626,1.12522,1.1262,13600000.0
2007-08-06 03:01:00,1.12634,1.12687,1.12634,1.12666,9800000.0
2007-08-06 03:02:00,1.12702,1.12713,1.1268,1.12713,18000000.0
2007-08-06 03:03:00,1.12671,1.12696,1.12631,1.1268,16000000.0
2007-08-06 03:04:00,1.12677,1.12699,1.12634,1.12657,18800000.0
2007-08-06 03:05:00,1.1268,1.12682,1.12647,1.12656,18000000.0
2007-08-06 03:06:00,1.12622,1.12643,1.12605,1.12621,20600000.0
2007-08-06 03:07:00,1.12617,1.12645,1.12608,1.12608,17000000.0
2007-08-06 03:08:00,1.12622,1.12637,1.12592,1.12619,11200000.0
2007-08-06 03:09:00,1.12625,1.12653,1.12591,1.12615,31200000.0
2007-08-06 03:10:00,1.12609,1.12644,1.12566,1.12623,15200000.0
2007-08-06 03:11:00,1.12604,1.12651,1.12591,1.12651,12000000.0
2007-08-06 03:12:00,1.12622,1.12648,1.12611,1.1262,10800000.0
2007-08-06 03:13:00,1.12602,1.12615,1.12578,1.12578,13000000.0
2007-08-06 03:14:00,1.12605,1.12605,1.1256,1.1256,15200000.0
2007-08-06 03:15:00,1.12582,1.12626,1.12575,1.12579,20200000.0
2007-08-06 03:16:00,1.12568,1.12629,1.12568,1.12629,13200000.0
2007-08-06 03:17:00,1.12591,1.12633,1.12591,1.12603,17200000.0
2007-08-06 03:18:00,1.12607,1.12619,1.12585,1.12611,15600000.0
2007-08-06 03:19:00,1.12635,1.1267,1.12586,1.12586,14000000.0
2007-08-06 03:20:00,1.12623,1.12645,1.1261,1.12645,19400000.0
2007-08-06 03:21:00,1.12588,1.12593,1.12572,1.12572,9000000.0
2007-08-06 03:22:00,1.12622,1.12622,1.12552,1.12617,11400000.0
2007-08-06 03:23:00,1.12604,1.12611,1.12583,1.12611,20800000.0
2007-08-06 03:24:00,1.12611,1.12645,1.12574,1.12611,35600000.0
2007-08-06 03:25:00,1.12584,1.12626,1.12584,1.12609,16600000.0
2007-08-06 03:26:00,1.12614,1.12644,1.12612,1.12644,16600000.0
2007-08-06 03:27:00,1.12666,1.12697,1.12625,1.12648,19600000.0
2007-08-06 03:28:00,1.12647,1.12686,1.12647,1.12667,28000000.0
2007-08-06 03:29:00,1.1268,1.1268,1.12659,1.12678,10800000.0
2007-08-06 03:30:00,1.1274,1.1274,1.1273,1.1273,9600000.0
2007-08-06 03:31:00,1.12664,1.12709,1.12649,1.12649,9600000.0
2007-08-06 03:32:00,1.12664,1.12706,1.12658,1.12658,14000000.0
2007-08-06 03:33:00,1.1266,1.127,1.12659,1.127,10200000.0
2007-08-06 03:34:00,1.12668,1.12697,1.12668,1.12683,27200000.0
2007-08-06 03:35:00,1.12664,1.12723,1.12661,1.12723,16000000.0
2007-08-06 03:36:00,1.12674,1.12697,1.12658,1.12658,11600000.0
2007-08-06 03:37:00,1.12631,1.12676,1.12631,1.12676,7600000.0
2007-08-06 03:38:00,1.12682,1.1272,1.12676,1.1272,11000000.0
2007-08-06 03:39:00,1.12724,1.12738,1.12673,1.12707,10000000.0
2007-08-06 03:40:00,1.12735,1.12735,1.12677,1.12687,11800000.0
2007-08-06 03:41:00,1.12657,1.12705,1.12647,1.12647,11200000.0
2007-08-06 03:42:00,1.12618,1.12663,1.12594,1.12663,14600000.0
2007-08-06 03:43:00,1.1272,1.1272,1.1271,1.1272,12600000.0
2007-08-06 03:44:00,1.1274,1.1274,1.1272,1.1272,12600000.0
2007-08-06 03:45:00,1.12654,1.12707,1.12654,1.12664,12600000.0
2007-08-06 03:46:00,1.12652,1.12674,1.12622,1.12622,19600000.0
2007-08-06 03:47:00,1.12636,1.12671,1.12622,1.12643,13800000.0
2007-08-06 03:48:00,1.12666,1.12702,1.12627,1.12702,15000000.0
2007-08-06 03:49:00,1.1271,1.1271,1.12644,1.12644,15200000.0
2007-08-06 03:50:00,1.12638,1.12638,1.12581,1.12597,13000000.0
2007-08-06 03:51:00,1.12636,1.12636,1.12588,1.12588,11400000.0
2007-08-06 03:52:00,1.12646,1.12646,1.12608,1.12636,12400000.0
2007-08-06 03:53:00,1.12624,1.12659,1.12609,1.12659,10400000.0
2007-08-06 03:54:00,1.12643,1.12643,1.12624,1.12637,11400000.0
2007-08-06 03:55:00,1.12601,1.12663,1.12574,1.12663,27400000.0
2007-08-06 03:56:00,1.12623,1.12667,1.1262,1.1262,32400000.0
2007-08-06 03:57:00,1.12624,1.12658,1.12621,1.12658,7600000.0
2007-08-06 03:58:00,1.12617,1.1266,1.12612,1.12649,12000000.0
2007-08-06 03:59:00,1.1273,1.1273,1.1272,1.1272,10800000.0
2007-08-06 04:00:00,1.1271,1.1272,1.1271,1.1272,10800000.0
2007-08-06 04:01:00,1.12679,1.12679,1.12607,1.12622,10800000.0
2007-08-06 04:02:00,1.12623,1.12667,1.12605,1.12634,16400000.0
2007-08-06 04:03:00,1.12629,1.12649,1.12626,1.12641,19000000.0
2007-08-06 04:04:00,1.12652,1.12652,1.12612,1.12652,19400000.0
2007-08-06 04:05:00,1.12617,1.12662,1.12611,1.12611,14400000.0
2007-08-06 04:06:00,1.12638,1.12638,1.12596,1.12631,23600000.0
2007-08-06 04:07:00,1.12631,1.12631,1.12591,1.12611,19600000.0
2007-08-06 04:08:00,1.12618,1.12636,1.12605,1.12605,10400000.0
2007-08-06 04:09:00,1.12605,1.12614,1.12596,1.12614,12800000.0
2007-08-06 04:10:00,1.12559,1.1258,1.1254,1.1254,24800000.0
2007-08-06 04:11:00,1.12524,1.12551,1.12524,1.1253,6000000.0
2007-08-06 04:12:00,1.12526,1.12543,1.12525,1.12525,16800000.0
2007-08-06 04:13:00,1.12532,1.12586,1.12532,1.12565,12400000.0
2007-08-06 04:14:00,1.1263,1.1264,1.1263,1.1264,6800000.0
2007-08-06 04:15:00,1.12585,1.12597,1.12568,1.1258,6800000.0
2007-08-06 04:16:00,1.12606,1.12636,1.12573,1.12597,27200000.0
2007-08-06 04:17:00,1.12618,1.12633,1.12604,1.12604,21000000.0
2007-08-06 04:18:00,1.12605,1.12659,1.12578,1.12615,11200000.0
2007-08-06 04:19:00,1.12629,1.12629,1.12571,1.12604,25200000.0
2007-08-06 04:20:00,1.12573,1.12582,1.12572,1.12572,10000000.0
2007-08-06 04:21:00,1.1265,1.1265,1.1264,1.1264,15600000.0
2007-08-06 04:22:00,1.12578,1.12613,1.12562,1.12602,15600000.0
2007-08-06 04:23:00,1.12572,1.12597,1.12572,1.12597,8200000.0
2007-08-06 04:24:00,1.12565,1.12597,1.12552,1.12567,23400000.0
2007-08-06 04:25:00,1.12582,1.12589,1.1254,1.12558,16400000.0
2007-08-06 04:26:00,1.12522,1.12598,1.12522,1.12598,17200000.0
2007-08-06 04:27:00,1.12603,1.12642,1.12584,1.12607,20600000.0
2007-08-06 04:28:00,1.12599,1.1264,1.12589,1.1264,8800000.0
2007-08-06 04:29:00,1.1262,1.1262,1.12598,1.12609,9000000.0
2007-08-06 04:30:00,1.12578,1.12638,1.12578,1.12638,9800000.0
2007-08-06 04:31:00,1.12656,1.12661,1.12636,1.12661,7600000.0
2007-08-06 04:32:00,1.12653,1.12653,1.12583,1.126,22400000.0
2007-08-06 04:33:00,1.12616,1.12654,1.12573,1.12642,19800000.0
2007-08-06 04:34:00,1.1262,1.12637,1.1262,1.12637,8800000.0
2007-08-06 04:35:00,1.12631,1.12716,1.12631,1.12656,9000000.0
2007-08-06 04:36:00,1.12673,1.12673,1.12635,1.12637,32600000.0
2007-08-06 04:37:00,1.12627,1.12665,1.12627,1.12629,7800000.0
2007-08-06 04:38:00,1.1271,1.1271,1.1269,1.1269,15800000.0
2007-08-06 04:39:00,1.12654,1.12654,1.12613,1.12633,15800000.0
2007-08-06 04:40:00,1.12635,1.1268,1.12635,1.12679,14800000.0
2007-08-06 04:41:00,1.127,1.12721,1.12675,1.1268,8800000.0
2007-08-06 04:42:00,1.12686,1.12686,1.1268,1.1268,3400000.0
2007-08-06 04:43:00,1.12693,1.12699,1.12649,1.1267,24200000.0
2007-08-06 04:44:00,1.12692,1.12715,1.12692,1.12715,4000000.0
2007-08-06 04:45:00,1.1275,1.1275,1.1275,1.1275,3600000.0
2007-08-06 04:46:00,1.12716,1.12716,1.12673,1.12673,3600000.0
2007-08-06 04:47:00,1.127,1.127,1.12677,1.12677,6600000.0
2007-08-06 04:48:00,1.12695,1.12695,1.12661,1.12661,8400000.0
2007-08-06 04:49:00,1.12686,1.12686,1.12619,1.12619,8400000.0
2007-08-06 04:50:00,1.12627,1.12659,1.12627,1.12631,6200000.0
2007-08-06 04:51:00,1.1273,1.1273,1.1271,1.1273,13400000.0
2007-08-06 04:52:00,1.12669,1.12691,1.12655,1.12661,13400000.0
2007-08-06 04:53:00,1.12674,1.12674,1.12612,1.12623,13800000.0
2007-08-06 04:54:00,1.12643,1.12646,1.12634,1.12639,7600000.0
2007-08-06 04:55:00,1.12622,1.12654,1.12608,1.12642,13200000.0
2007-08-06 04:56:00,1.12615,1.12636,1.12582,1.12599,16800000.0
2007-08-06 04:57:00,1.12548,1.12594,1.12548,1.12553,16400000.0
2007-08-06 04:58:00,1.12559,1.12594,1.12547,1.12594,26000000.0
2007-08-06 04:59:00,1.1265,1.1265,1.1263,1.1265,22200000.0
2007-08-06 05:00:00,1.12545,1.126,1.12545,1.12564,22200000.0
2007-08-06 05:01:00,1.1266,1.1266,1.1266,1.1266,12000000.0
2007-08-06 05:02:00,1.12612,1.12639,1.12592,1.12605,12000000.0
2007-08-06 05:03:00,1.1265,1.1266,1.1265,1.1266,10800000.0
2007-08-06 05:04:00,1.12587,1.12608,1.12536,1.12559,10800000.0
2007-08-06 05:05:00,1.1261,1.1261,1.1261,1.1261,15400000.0
2007-08-06 05:06:00,1.126,1.1261,1.126,1.1261,15400000.0
2007-08-06 05:07:00,1.12559,1.12582,1.12557,1.12582,15400000.0
2007-08-06 05:08:00,1.1265,1.1266,1.1263,1.1266,18800000.0
2007-08-06 05:09:00,1.12609,1.12618,1.12577,1.12601,18800000.0
2007-08-06 05:10:00,1.12594,1.1266,1.12581,1.1266,14800000.0
2007-08-06 05:11:00,1.12607,1.12651,1.12604,1.12651,19400000.0
2007-08-06 05:12:00,1.12626,1.12628,1.12622,1.12622,9000000.0
2007-08-06 05:13:00,1.1264,1.12686,1.12628,1.12628,10400000.0
2007-08-06 05:14:00,1.12589,1.12621,1.12589,1.12601,15800000.0
2007-08-06 05:15:00,1.12606,1.12606,1.12574,1.1258,25800000.0
2007-08-06 05:16:00,1.12579,1.12621,1.12579,1.12621,5400000.0
2007-08-06 05:17:00,1.12592,1.12597,1.12554,1.12594,10400000.0
2007-08-06 05:18:00,1.12597,1.12619,1.12586,1.12595,9400000.0
2007-08-06 05:19:00,1.12599,1.1263,1.12587,1.126,20800000.0
2007-08-06 05:20:00,1.12624,1.12647,1.12606,1.12614,9400000.0
2007-08-06 05:21:00,1.12643,1.12643,1.12604,1.12604,2600000.0
2007-08-06 05:22:00,1.1269,1.1269,1.1269,1.1269,17400000.0
2007-08-06 05:23:00,1.12647,1.12647,1.12623,1.12644,17400000.0
2007-08-06 05:24:00,1.12682,1.12682,1.12621,1.12639,10800000.0
2007-08-06 05:25:00,1.12644,1.12657,1.12642,1.12651,15600000.0
2007-08-06 05:26:00,1.12653,1.12673,1.12647,1.12654,22400000.0
2007-08-06 05:27:00,1.12676,1.12676,1.12593,1.12593,23600000.0
2007-08-06 05:28:00,1.12625,1.12625,1.12584,1.12591,22600000.0
2007-08-06 05:29:00,1.12641,1.12646,1.12602,1.12616,25800000.0
2007-08-06 05:30:00,1.12658,1.12658,1.12606,1.12612,17800000.0
2007-08-06 05:31:00,1.12606,1.12611,1.12598,1.126,5200000.0
2007-08-06 05:32:00,1.12613,1.12623,1.12571,1.12623,10400000.0
2007-08-06 05:33:00,1.1267,1.1267,1.1265,1.1265,10400000.0
2007-08-06 05:34:00,1.126,1.12608,1.12582,1.12608,10400000.0
2007-08-06 05:35:00,1.12569,1.12633,1.12569,1.12633,21800000.0
2007-08-06 05:36:00,1.1267,1.1269,1.1267,1.1267,9800000.0
2007-08-06 05:37:00,1.127,1.127,1.1267,1.1267,9800000.0
2007-08-06 05:38:00,1.1268,1.1268,1.1268,1.1268,9800000.0
2007-08-06 05:39:00,1.12615,1.12637,1.1261,1.12637,9800000.0
2007-08-06 05:40:00,1.1269,1.1269,1.1269,1.1269,5200000.0
2007-08-06 05:41:00,1.12628,1.12663,1.12619,1.12663,5200000.0
2007-08-06 05:42:00,1.1269,1.1269,1.1269,1.1269,10800000.0
2007-08-06 05:43:00,1.12645,1.12652,1.12614,1.12652,10800000.0
2007-08-06 05:44:00,1.12636,1.12665,1.12636,1.12645,21200000.0
2007-08-06 05:45:00,1.127,1.127,1.1268,1.1269,9600000.0
2007-08-06 05:46:00,1.1268,1.1268,1.1268,1.1268,9600000.0
2007-08-06 05:47:00,1.1269,1.1269,1.1268,1.1268,9600000.0
2007-08-06 05:48:00,1.12629,1.12629,1.12619,1.12629,9600000.0
2007-08-06 05:49:00,1.12662,1.12677,1.1263,1.1263,36600000.0
2007-08-06 05:50:00,1.1268,1.127,1.1268,1.1269,6800000.0
2007-08-06 05:51:00,1.1262,1.1266,1.1262,1.12649,6800000.0
2007-08-06 05:52:00,1.12612,1.12612,1.12576,1.12576,9000000.0
2007-08-06 05:53:00,1.12634,1.12634,1.12597,1.12616,10600000.0
2007-08-06 05:54:00,1.12611,1.12654,1.12601,1.12654,16800000.0
2007-08-06 05:55:00,1.12604,1.12625,1.12582,1.12587,11000000.0
2007-08-06 05:56:00,1.12603,1.12619,1.12598,1.12606,8600000.0
2007-08-06 05:57:00,1.12655,1.12655,1.12608,1.12637,15200000.0
2007-08-06 05:58:00,1.12617,1.12625,1.126,1.126,4600000.0
2007-08-06 05:59:00,1.12624,1.12641,1.12596,1.12641,35600000.0
2007-08-06 06:00:00,1.12591,1.12594,1.12575,1.12594,11400000.0
2007-08-06 06:01:00,1.12593,1.12625,1.12562,1.12562,11000000.0
2007-08-06 06:02:00,1.12594,1.12626,1.12568,1.12626,10800000.0
2007-08-06 06:03:00,1.12598,1.12639,1.1258,1.12617,11600000.0
2007-08-06 06:04:00,1.12577,1.12579,1.12566,1.12568,13200000.0
2007-08-06 06:05:00,1.12586,1.12605,1.12577,1.12605,5800000.0
2007-08-06 06:06:00,1.12601,1.12679,1.12601,1.1263,16400000.0
2007-08-06 06:07:00,1.12641,1.12641,1.12601,1.12618,7400000.0
2007-08-06 06:08:00,1.12623,1.12625,1.12596,1.12596,12800000.0
2007-08-06 06:09:00,1.1266,1.1267,1.1265,1.1265,17200000.0
2007-08-06 06:10:00,1.12614,1.12653,1.126,1.12617,17200000.0
2007-08-06 06:11:00,1.1265,1.1266,1.1265,1.1266,12000000.0
2007-08-06 06:12:00,1.12624,1.12624,1.1259,1.1259,12000000.0
2007-08-06 06:13:00,1.12618,1.12658,1.12605,1.12621,25200000.0
2007-08-06 06:14:00,1.12667,1.12667,1.12636,1.12639,21200000.0
2007-08-06 06:15:00,1.12653,1.12658,1.12639,1.12639,4600000.0
2007-08-06 06:16:00,1.1267,1.1267,1.1267,1.1267,8000000.0
2007-08-06 06:17:00,1.1264,1.1264,1.12625,1.12638,8000000.0
2007-08-06 06:18:00,1.12643,1.12651,1.12624,1.12624,11400000.0
2007-08-06 06:19:00,1.1269,1.1269,1.1268,1.1268,13000000.0
2007-08-06 06:20:00,1.12631,1.12658,1.12588,1.12588,13000000.0
2007-08-06 06:21:00,1.12672,1.12672,1.12632,1.1266,6600000.0
2007-08-06 06:22:00,1.12634,1.12648,1.126,1.126,14200000.0
2007-08-06 06:23:00,1.12649,1.12671,1.12644,1.12657,23200000.0
2007-08-06 06:24:00,1.12659,1.12711,1.12659,1.12684,12600000.0
2007-08-06 06:25:00,1.12669,1.12704,1.1265,1.12667,19400000.0
2007-08-06 06:26:00,1.12633,1.12647,1.12629,1.12635,13400000.0
2007-08-06 06:27:00,1.12674,1.12674,1.12597,1.12624,15200000.0
2007-08-06 06:28:00,1.12666,1.12666,1.12582,1.12605,17800000.0
2007-08-06 06:29:00,1.12639,1.12639,1.12619,1.12619,6400000.0
2007-08-06 06:30:00,1.12634,1.12667,1.12623,1.12623,10400000.0
2007-08-06 06:31:00,1.12657,1.12657,1.12636,1.12638,8400000.0
2007-08-06 06:32:00,1.1265,1.12651,1.12607,1.12607,13800000.0
2007-08-06 06:33:00,1.12653,1.12653,1.12535,1.12535,20400000.0
2007-08-06 06:34:00,1.1265,1.1265,1.1262,1.1262,6800000.0
2007-08-06 06:35:00,1.12563,1.12592,1.12556,1.12579,6800000.0
2007-08-06 06:36:00,1.12559,1.12607,1.12558,1.12566,14600000.0
2007-08-06 06:37:00,1.12578,1.12597,1.12566,1.12566,10400000.0
2007-08-06 06:38:00,1.12556,1.12556,1.12555,1.12555,2600000.0
2007-08-06 06:39:00,1.12553,1.12569,1.12539,1.12563,11000000.0
2007-08-06 06:40:00,1.12627,1.12627,1.12573,1.12573,15000000.0
2007-08-06 06:41:00,1.1259,1.12592,1.12549,1.1255,20000000.0
2007-08-06 06:42:00,1.12567,1.12587,1.12567,1.12571,12800000.0
2007-08-06 06:43:00,1.12574,1.12613,1.12569,1.12589,15000000.0
2007-08-06 06:44:00,1.12585,1.12585,1.12552,1.12574,21200000.0
2007-08-06 06:45:00,1.12566,1.12566,1.12535,1.12566,14400000.0
2007-08-06 06:46:00,1.12566,1.12621,1.12566,1.126,13000000.0
2007-08-06 06:47:00,1.12563,1.12574,1.12521,1.12574,11400000.0
2007-08-06 06:48:00,1.12561,1.12571,1.12549,1.12552,15600000.0
2007-08-06 06:49:00,1.12552,1.12585,1.12514,1.12547,13600000.0
2007-08-06 06:50:00,1.1259,1.126,1.1259,1.126,8400000.0
2007-08-06 06:51:00,1.12528,1.12563,1.125,1.12563,8400000.0
2007-08-06 06:52:00,1.126,1.126,1.1259,1.126,15400000.0
2007-08-06 06:53:00,1.12548,1.12571,1.12548,1.12569,15400000.0
2007-08-06 06:54:00,1.12559,1.12564,1.12536,1.12553,13400000.0
2007-08-06 06:55:00,1.12533,1.12552,1.12522,1.12522,11600000.0
2007-08-06 06:56:00,1.1258,1.1259,1.1258,1.1259,14400000.0
2007-08-06 06:57:00,1.12528,1.1255,1.12515,1.12515,14400000.0
2007-08-06 06:58:00,1.1258,1.1258,1.1256,1.1256,8000000.0
2007-08-06 06:59:00,1.12505,1.12532,1.12471,1.12532,8000000.0
2007-08-06 07:00:00,1.12561,1.12563,1.12533,1.12541,12200000.0
2007-08-06 07:01:00,1.1258,1.1259,1.1257,1.1257,21400000.0
2007-08-06 07:02:00,1.1256,1.1257,1.1256,1.1257,21400000.0
2007-08-06 07:03:00,1.12533,1.12571,1.12533,1.12565,21400000.0
2007-08-06 07:04:00,1.12533,1.12551,1.12524,1.1254,12400000.0
2007-08-06 07:05:00,1.12541,1.12557,1.12502,1.12513,27600000.0
2007-08-06 07:06:00,1.12527,1.12532,1.1252,1.12532,27400000.0
2007-08-06 07:07:00,1.1258,1.1258,1.1258,1.1258,12400000.0
2007-08-06 07:08:00,1.12534,1.12557,1.1252,1.12557,12400000.0
2007-08-06 07:09:00,1.1261,1.1261,1.126,1.1261,8800000.0
2007-08-06 07:10:00,1.1256,1.1256,1.12518,1.12518,8800000.0
2007-08-06 07:11:00,1.12537,1.12581,1.12517,1.12581,12000000.0
2007-08-06 07:12:00,1.1259,1.1259,1.1257,1.1257,6800000.0
2007-08-06 07:13:00,1.12539,1.12539,1.12521,1.12521,6800000.0
2007-08-06 07:14:00,1.12507,1.12539,1.12484,1.12536,15800000.0
2007-08-06 07:15:00,1.1256,1.1258,1.1256,1.1258,6400000.0
2007-08-06 07:16:00,1.126,1.126,1.1258,1.1258,6400000.0
2007-08-06 07:17:00,1.12544,1.12544,1.12524,1.12535,6400000.0
2007-08-06 07:18:00,1.12527,1.12557,1.12509,1.12509,22800000.0
2007-08-06 07:19:00,1.12536,1.12565,1.12525,1.12557,5800000.0
2007-08-06 07:20:00,1.12532,1.12561,1.12529,1.12532,13000000.0
2007-08-06 07:21:00,1.1258,1.1258,1.1257,1.1257,13800000.0
2007-08-06 07:22:00,1.12536,1.12584,1.12536,1.12541,13800000.0
2007-08-06 07:23:00,1.12542,1.1256,1.12534,1.1254,7400000.0
2007-08-06 07:24:00,1.12553,1.12564,1.1254,1.1254,15800000.0
2007-08-06 07:25:00,1.1263,1.1263,1.1262,1.1262,13000000.0
2007-08-06 07:26:00,1.12585,1.12585,1.12521,1.12521,13000000.0
2007-08-06 07:27:00,1.12551,1.12597,1.12549,1.12585,13800000.0
2007-08-06 07:29:00,1.126,1.126,1.126,1.126,25000000.0
2007-08-06 07:30:00,1.12575,1.12656,1.12566,1.12656,25000000.0
2007-08-06 07:31:00,1.12585,1.12586,1.12585,1.12586,2600000.0
2007-08-06 07:32:00,1.12567,1.12592,1.12563,1.12571,10400000.0
2007-08-06 07:33:00,1.12581,1.12604,1.12554,1.12604,11800000.0
2007-08-06 07:34:00,1.12565,1.12567,1.12553,1.12553,17600000.0
2007-08-06 07:35:00,1.12558,1.12568,1.12515,1.12561,16400000.0
2007-08-06 07:36:00,1.1252,1.12605,1.1252,1.12545,26400000.0
2007-08-06 07:37:00,1.12498,1.12521,1.12469,1.12508,18000000.0
2007-08-06 07:38:00,1.12527,1.12527,1.12473,1.12473,11800000.0
2007-08-06 07:39:00,1.12461,1.12544,1.12461,1.12541,17200000.0
2007-08-06 07:40:00,1.12504,1.1255,1.12504,1.12534,24600000.0
2007-08-06 07:41:00,1.12556,1.1257,1.12533,1.1254,15000000.0
2007-08-06 07:42:00,1.1254,1.12566,1.12498,1.12564,18600000.0
2007-08-06 07:43:00,1.12556,1.12585,1.12541,1.12541,27400000.0
2007-08-06 07:44:00,1.12565,1.12607,1.12543,1.12607,11000000.0
2007-08-06 07:45:00,1.12571,1.12588,1.12553,1.12567,15000000.0
2007-08-06 07:46:00,1.12561,1.12615,1.12558,1.12591,11800000.0
2007-08-06 07:47:00,1.12549,1.12584,1.12542,1.12548,15800000.0
2007-08-06 07:48:00,1.12561,1.1258,1.12542,1.12542,18200000.0
2007-08-06 07:49:00,1.12554,1.12579,1.12543,1.12579,24400000.0
2007-08-06 07:51:00,1.12555,1.12575,1.12531,1.12554,15800000.0
2007-08-06 07:52:00,1.12552,1.12569,1.12539,1.1256,18000000.0
2007-08-06 07:53:00,1.1263,1.1263,1.1263,1.1263,19400000.0
2007-08-06 07:54:00,1.12612,1.12612,1.12561,1.12592,19400000.0
2007-08-06 07:55:00,1.12574,1.12606,1.12574,1.12599,20800000.0
2007-08-06 07:56:00,1.1257,1.12588,1.12536,1.12588,20000000.0
2007-08-06 07:57:00,1.12594,1.1261,1.12594,1.12603,21000000.0
2007-08-06 07:59:00,1.12629,1.12629,1.12559,1.12586,20400000.0
2007-08-06 08:00:00,1.12606,1.12621,1.12603,1.12605,9000000.0
2007-08-06 08:01:00,1.12639,1.12685,1.1263,1.1263,28400000.0
2007-08-06 08:02:00,1.12647,1.12661,1.12643,1.12661,18400000.0
2007-08-06 08:03:00,1.12621,1.12641,1.1261,1.12634,14400000.0
2007-08-06 08:04:00,1.1269,1.127,1.1269,1.127,18800000.0
2007-08-06 08:05:00,1.12645,1.12645,1.126,1.126,18800000.0
2007-08-06 08:06:00,1.12626,1.12647,1.12617,1.1263,22200000.0
2007-08-06 08:08:00,1.12643,1.1269,1.12602,1.12626,30200000.0
2007-08-06 08:09:00,1.1265,1.12698,1.12589,1.1265,12600000.0
2007-08-06 08:10:00,1.12607,1.12644,1.12607,1.12625,10000000.0
2007-08-06 08:11:00,1.12652,1.12652,1.12614,1.12616,18800000.0
2007-08-06 08:12:00,1.12625,1.12638,1.12611,1.12638,13800000.0
2007-08-06 08:13:00,1.12657,1.12684,1.12634,1.12634,19400000.0
2007-08-06 08:14:00,1.12645,1.12672,1.12622,1.12672,23800000.0
2007-08-06 08:15:00,1.12682,1.12698,1.12643,1.12663,37600000.0
2007-08-06 08:16:00,1.12628,1.12669,1.12608,1.1263,6800000.0
2007-08-06 08:17:00,1.12633,1.1266,1.12605,1.12643,9400000.0
2007-08-06 08:18:00,1.12645,1.12645,1.12641,1.12645,5600000.0
2007-08-06 08:19:00,1.12637,1.12695,1.12619,1.1262,13400000.0
2007-08-06 08:20:00,1.1267,1.1267,1.1265,1.1266,17200000.0
2007-08-06 08:21:00,1.12632,1.12632,1.12572,1.12611,17200000.0
2007-08-06 08:22:00,1.12649,1.12649,1.12595,1.12623,16000000.0
2007-08-06 08:23:00,1.12604,1.1263,1.12601,1.1263,11200000.0
2007-08-06 08:24:00,1.12602,1.12627,1.12582,1.12596,21000000.0
2007-08-06 08:25:00,1.12598,1.12598,1.12574,1.12584,13000000.0
2007-08-06 08:26:00,1.1259,1.12637,1.12566,1.1258,11800000.0
2007-08-06 08:27:00,1.12556,1.12585,1.12556,1.12585,19800000.0
2007-08-06 08:28:00,1.12579,1.126,1.12525,1.12525,16400000.0
2007-08-06 08:29:00,1.1255,1.12602,1.12513,1.12602,17000000.0
2007-08-06 08:30:00,1.1265,1.1267,1.1265,1.1267,18600000.0
2007-08-06 08:31:00,1.12605,1.1263,1.12588,1.12588,18600000.0
2007-08-06 08:32:00,1.12629,1.12674,1.12614,1.12674,26600000.0
2007-08-06 08:33:00,1.12606,1.12646,1.12594,1.12594,26000000.0
2007-08-06 08:34:00,1.12601,1.12633,1.12584,1.12624,37200000.0
2007-08-06 08:35:00,1.12569,1.12586,1.12538,1.12584,24400000.0
2007-08-06 08:36:00,1.12579,1.12588,1.12567,1.12588,12400000.0
2007-08-06 08:37:00,1.12567,1.12627,1.12567,1.12627,13000000.0
2007-08-06 08:38:00,1.12632,1.12646,1.12606,1.12622,10400000.0
2007-08-06 08:39:00,1.12619,1.12677,1.12604,1.12645,16400000.0
2007-08-06 08:40:00,1.12663,1.12677,1.12647,1.12674,19600000.0
2007-08-06 08:41:00,1.1262,1.12657,1.12615,1.12617,14600000.0
2007-08-06 08:42:00,1.12625,1.12642,1.12606,1.12617,18200000.0
2007-08-06 08:43:00,1.12596,1.12624,1.12592,1.12592,7800000.0
2007-08-06 08:44:00,1.1261,1.12623,1.1261,1.12623,13400000.0
2007-08-06 08:45:00,1.1266,1.1267,1.1265,1.1267,12800000.0
2007-08-06 08:46:00,1.12612,1.12636,1.12612,1.12617,12800000.0
2007-08-06 08:47:00,1.12657,1.12705,1.12619,1.12619,21600000.0
2007-08-06 08:48:00,1.12614,1.12614,1.12603,1.12606,11400000.0
2007-08-06 08:49:00,1.12581,1.1261,1.12581,1.12609,15400000.0
2007-08-06 08:50:00,1.12583,1.1259,1.12569,1.12569,13000000.0
2007-08-06 08:51:00,1.12539,1.12583,1.12538,1.12583,10000000.0
2007-08-06 08:52:00,1.1258,1.1264,1.12565,1.12602,18400000.0
2007-08-06 08:53:00,1.12556,1.12563,1.12512,1.12563,27200000.0
2007-08-06 08:54:00,1.1252,1.12537,1.1252,1.12537,10200000.0
2007-08-06 08:55:00,1.12546,1.12593,1.12499,1.12593,24200000.0
2007-08-06 08:56:00,1.12572,1.12602,1.12549,1.12587,6800000.0
2007-08-06 08:57:00,1.12569,1.12574,1.12536,1.12536,17000000.0
2007-08-06 08:58:00,1.12563,1.1257,1.12541,1.12567,16000000.0
2007-08-06 08:59:00,1.12518,1.12521,1.12506,1.12506,13200000.0
2007-08-06 09:00:00,1.12513,1.12541,1.12498,1.12498,24400000.0
2007-08-06 09:01:00,1.12495,1.12569,1.12495,1.12569,25800000.0
2007-08-06 09:02:00,1.12553,1.1259,1.12553,1.12584,12600000.0
2007-08-06 09:03:00,1.12587,1.12617,1.12572,1.12572,16600000.0
2007-08-06 09:04:00,1.12612,1.12627,1.12602,1.12602,11400000.0
2007-08-06 09:05:00,1.12588,1.12623,1.12572,1.12587,23000000.0
2007-08-06 09:06:00,1.12582,1.12615,1.12558,1.12615,16600000.0
2007-08-06 09:07:00,1.1257,1.12618,1.1257,1.12594,8400000.0
2007-08-06 09:08:00,1.12627,1.12652,1.12622,1.12639,11200000.0
2007-08-06 09:09:00,1.1259,1.1269,1.12574,1.12631,24200000.0
2007-08-06 09:10:00,1.12626,1.12643,1.126,1.12604,13400000.0
2007-08-06 09:11:00,1.127,1.1272,1.1269,1.1271,21000000.0
2007-08-06 09:12:00,1.12658,1.12689,1.12622,1.12632,21000000.0
2007-08-06 09:13:00,1.1268,1.1269,1.1268,1.1269,16600000.0
2007-08-06 09:14:00,1.12617,1.1264,1.12605,1.1264,16600000.0
2007-08-06 09:15:00,1.12625,1.12625,1.12554,1.12615,15400000.0
2007-08-06 09:16:00,1.12656,1.12656,1.12566,1.12637,27400000.0
2007-08-06 09:17:00,1.1263,1.12678,1.1263,1.12654,18800000.0
2007-08-06 09:18:00,1.12612,1.12645,1.12606,1.12608,16400000.0
2007-08-06 09:19:00,1.12603,1.12609,1.12568,1.12584,27600000.0
2007-08-06 09:20:00,1.12605,1.12651,1.12581,1.12585,12200000.0
2007-08-06 09:21:00,1.12589,1.12604,1.1256,1.1258,9400000.0
2007-08-06 09:22:00,1.12581,1.12603,1.12546,1.12546,30600000.0
2007-08-06 09:23:00,1.12565,1.12584,1.12529,1.12529,17800000.0
2007-08-06 09:24:00,1.1255,1.12565,1.12528,1.12547,14800000.0
2007-08-06 09:25:00,1.12516,1.12535,1.12516,1.1252,12400000.0
2007-08-06 09:26:00,1.12503,1.12503,1.12466,1.12466,13800000.0
2007-08-06 09:27:00,1.1244,1.1244,1.124,1.124,20000000.0
2007-08-06 09:28:00,1.1238,1.1242,1.12362,1.12362,19000000.0
2007-08-06 09:29:00,1.1236,1.12376,1.12352,1.12372,11400000.0
2007-08-06 09:30:00,1.12402,1.12478,1.124,1.12452,15200000.0
2007-08-06 09:31:00,1.12398,1.12469,1.12398,1.12469,15600000.0
2007-08-06 09:32:00,1.12403,1.1243,1.12388,1.12402,13800000.0
2007-08-06 09:33:00,1.12397,1.12422,1.12391,1.12391,25600000.0
2007-08-06 09:34:00,1.12439,1.12443,1.12377,1.124,10000000.0
2007-08-06 09:35:00,1.12437,1.12437,1.12413,1.12419,16800000.0
2007-08-06 09:36:00,1.12421,1.12467,1.12399,1.12399,11800000.0
2007-08-06 09:37:00,1.12392,1.12392,1.12369,1.1237,31800000.0
2007-08-06 09:38:00,1.12359,1.12394,1.12349,1.12382,20000000.0
2007-08-06 09:39:00,1.12373,1.12389,1.12359,1.12384,12400000.0
2007-08-06 09:40:00,1.12368,1.12428,1.12368,1.12391,11000000.0
2007-08-06 09:41:00,1.12411,1.12411,1.12373,1.12373,9000000.0
2007-08-06 09:42:00,1.12417,1.12439,1.1241,1.12412,11000000.0
2007-08-06 09:43:00,1.12444,1.12492,1.12444,1.12462,12800000.0
2007-08-06 09:44:00,1.12486,1.12533,1.12482,1.12533,19600000.0
2007-08-06 09:45:00,1.12499,1.12541,1.12499,1.12538,21400000.0
2007-08-06 09:46:00,1.1256,1.12607,1.12538,1.12607,21800000.0
2007-08-06 09:47:00,1.12598,1.12622,1.1259,1.12611,13000000.0
2007-08-06 09:48:00,1.12622,1.12622,1.12556,1.12556,14600000.0
2007-08-06 09:49:00,1.12583,1.12613,1.1257,1.12586,13400000.0
2007-08-06 09:50:00,1.12566,1.12601,1.12552,1.12601,11600000.0
2007-08-06 09:51:00,1.12548,1.12575,1.12548,1.12553,15800000.0
2007-08-06 09:52:00,1.12555,1.12555,1.12513,1.1253,19000000.0
2007-08-06 09:53:00,1.12545,1.1256,1.12489,1.12555,14600000.0
2007-08-06 09:54:00,1.12513,1.1257,1.12513,1.1255,26000000.0
2007-08-06 09:55:00,1.12547,1.12575,1.12536,1.12537,16000000.0
2007-08-06 09:56:00,1.1255,1.1255,1.12537,1.1255,10600000.0
2007-08-06 09:57:00,1.12579,1.12584,1.12519,1.1255,16400000.0
2007-08-06 09:58:00,1.12541,1.1255,1.12524,1.12532,10400000.0
2007-08-06 09:59:00,1.12504,1.12506,1.12474,1.12486,10400000.0
2007-08-06 10:00:00,1.12505,1.12516,1.12454,1.12516,15200000.0
2007-08-06 10:01:00,1.12521,1.12535,1.12484,1.12509,21400000.0
2007-08-06 10:02:00,1.12505,1.12523,1.12504,1.12504,9000000.0
2007-08-06 10:03:00,1.12506,1.12528,1.12481,1.12488,39800000.0
2007-08-06 10:04:00,1.12488,1.12552,1.12488,1.12522,14000000.0
2007-08-06 10:05:00,1.12525,1.12544,1.12509,1.12525,19400000.0
2007-08-06 10:06:00,1.12543,1.12568,1.12495,1.12529,18800000.0
2007-08-06 10:07:00,1.12535,1.12575,1.12515,1.12545,21200000.0
2007-08-06 10:08:00,1.12551,1.12573,1.12534,1.12549,20600000.0
2007-08-06 10:09:00,1.12547,1.12568,1.12531,1.12537,10000000.0
2007-08-06 10:10:00,1.12541,1.12543,1.12512,1.12538,17000000.0
2007-08-06 10:11:00,1.12521,1.12547,1.12521,1.12534,14000000.0
2007-08-06 10:12:00,1.12512,1.12566,1.12512,1.12539,23600000.0
2007-08-06 10:13:00,1.12545,1.12567,1.12528,1.1254,10000000.0
2007-08-06 10:14:00,1.12519,1.12548,1.12474,1.12519,19400000.0
2007-08-06 10:15:00,1.12505,1.12526,1.12505,1.12512,7000000.0
2007-08-06 10:16:00,1.1249,1.1252,1.12481,1.12481,18000000.0
2007-08-06 10:17:00,1.12449,1.125,1.12449,1.125,13200000.0
2007-08-06 10:18:00,1.12498,1.12498,1.1244,1.12468,11600000.0
2007-08-06 10:19:00,1.12457,1.12484,1.12431,1.12455,20800000.0
2007-08-06 10:20:00,1.12465,1.12496,1.12433,1.12496,19800000.0
2007-08-06 10:21:00,1.12454,1.12468,1.12415,1.12418,26800000.0
2007-08-06 10:22:00,1.12411,1.12451,1.12411,1.12442,17800000.0
2007-08-06 10:23:00,1.12385,1.12419,1.12377,1.12395,12800000.0
2007-08-06 10:24:00,1.12398,1.12434,1.12383,1.12404,15400000.0
2007-08-06 10:25:00,1.12408,1.1242,1.12354,1.12376,26200000.0
2007-08-06 10:26:00,1.12437,1.12446,1.12412,1.12417,21600000.0
2007-08-06 10:27:00,1.1245,1.1247,1.1245,1.1246,14000000.0
2007-08-06 10:28:00,1.12387,1.12409,1.12353,1.12353,14000000.0
2007-08-06 10:29:00,1.12362,1.12417,1.12362,1.1238,10000000.0
2007-08-06 10:30:00,1.1241,1.1241,1.12368,1.12405,19400000.0
2007-08-06 10:31:00,1.1237,1.12381,1.12346,1.12376,9600000.0
2007-08-06 10:32:00,1.12386,1.12438,1.12368,1.124,15000000.0
2007-08-06 10:33:00,1.12403,1.12458,1.12403,1.12418,35400000.0
2007-08-06 10:34:00,1.12396,1.12458,1.12396,1.12448,10800000.0
2007-08-06 10:35:00,1.12451,1.12474,1.12429,1.12474,31000000.0
2007-08-06 10:36:00,1.12455,1.12473,1.12423,1.12441,11400000.0
2007-08-06 10:37:00,1.12408,1.12464,1.12408,1.12425,15400000.0
2007-08-06 10:38:00,1.12425,1.12458,1.12401,1.12439,28600000.0
2007-08-06 10:39:00,1.1249,1.1249,1.1247,1.1247,25800000.0
2007-08-06 10:40:00,1.12471,1.12507,1.12457,1.12457,25800000.0
2007-08-06 10:41:00,1.1252,1.1252,1.1249,1.1249,15600000.0
2007-08-06 10:42:00,1.12454,1.12494,1.12449,1.12494,15600000.0
2007-08-06 10:43:00,1.12475,1.12489,1.12455,1.12456,23800000.0
2007-08-06 10:44:00,1.12536,1.12576,1.12522,1.12576,17400000.0
2007-08-06 10:45:00,1.12586,1.12602,1.12559,1.12559,21800000.0
2007-08-06 10:46:00,1.12544,1.12549,1.12544,1.12549,8200000.0
2007-08-06 10:47:00,1.12524,1.12553,1.12474,1.12486,10000000.0
2007-08-06 10:48:00,1.12562,1.12562,1.12488,1.12529,19200000.0
2007-08-06 10:49:00,1.12453,1.12523,1.12453,1.12489,25200000.0
2007-08-06 10:50:00,1.12502,1.12502,1.12483,1.12494,15400000.0
2007-08-06 10:51:00,1.12509,1.12509,1.12483,1.12485,11800000.0
2007-08-06 10:52:00,1.12487,1.12502,1.1248,1.12499,24600000.0
2007-08-06 10:53:00,1.12503,1.12515,1.12482,1.12493,11600000.0
2007-08-06 10:54:00,1.12519,1.12561,1.12514,1.12558,29000000.0
2007-08-06 10:55:00,1.12533,1.12575,1.12531,1.12539,15200000.0
2007-08-06 10:56:00,1.12525,1.12539,1.12517,1.12528,14400000.0
2007-08-06 10:57:00,1.12494,1.12513,1.12462,1.12462,18000000.0
2007-08-06 10:58:00,1.12439,1.12459,1.12431,1.12448,6600000.0
2007-08-06 10:59:00,1.12427,1.12507,1.12427,1.12433,12400000.0
2007-08-06 11:00:00,1.12481,1.12488,1.1245,1.12488,22800000.0
2007-08-06 11:01:00,1.12468,1.12525,1.12442,1.12498,20600000.0
2007-08-06 11:02:00,1.12475,1.12506,1.1245,1.12482,11600000.0
2007-08-06 11:04:00,1.1252,1.1255,1.1252,1.1255,14000000.0
2007-08-06 11:05:00,1.12488,1.12513,1.12477,1.12492,14000000.0
2007-08-06 11:06:00,1.12533,1.12537,1.12485,1.12511,17800000.0
2007-08-06 11:07:00,1.12504,1.12521,1.12473,1.12494,23400000.0
2007-08-06 11:08:00,1.12484,1.12513,1.12484,1.12502,22600000.0
2007-08-06 11:09:00,1.12565,1.12565,1.12513,1.12528,5600000.0
2007-08-06 11:10:00,1.12527,1.12546,1.12493,1.12503,26800000.0
2007-08-06 11:11:00,1.12475,1.12563,1.12475,1.12513,9600000.0
2007-08-06 11:12:00,1.125,1.12516,1.1249,1.12499,26800000.0
2007-08-06 11:13:00,1.1254,1.1257,1.1254,1.1257,26600000.0
2007-08-06 11:14:00,1.12523,1.12538,1.12507,1.12516,26600000.0
2007-08-06 11:15:00,1.1252,1.12561,1.1252,1.12533,17400000.0
2007-08-06 11:16:00,1.12469,1.12503,1.12469,1.12494,15400000.0
2007-08-06 11:17:00,1.12506,1.12541,1.12498,1.12507,15800000.0
2007-08-06 11:18:00,1.1251,1.12527,1.12496,1.12516,16000000.0
2007-08-06 11:19:00,1.12561,1.12561,1.12467,1.12513,10000000.0
2007-08-06 11:20:00,1.1255,1.1257,1.1255,1.1257,19200000.0
2007-08-06 11:21:00,1.1256,1.1256,1.1256,1.1256,19200000.0
2007-08-06 11:22:00,1.1259,1.1259,1.1259,1.1259,19200000.0
2007-08-06 11:23:00,1.1258,1.1258,1.1258,1.1258,19200000.0
2007-08-06 11:24:00,1.12514,1.12547,1.12514,1.12547,19200000.0
2007-08-06 11:25:00,1.12521,1.12521,1.12468,1.12501,25200000.0
2007-08-06 11:26:00,1.12476,1.12492,1.12461,1.12462,11200000.0
2007-08-06 11:27:00,1.1253,1.1253,1.1253,1.1253,9400000.0
2007-08-06 11:28:00,1.12466,1.12486,1.12422,1.12422,9400000.0
2007-08-06 11:29:00,1.12485,1.125,1.12447,1.12457,13200000.0
2007-08-06 11:30:00,1.12485,1.12485,1.12415,1.12415,23200000.0
2007-08-06 11:31:00,1.12431,1.12484,1.12431,1.12484,17600000.0
2007-08-06 11:32:00,1.12473,1.12473,1.1244,1.12448,16600000.0
2007-08-06 11:33:00,1.1243,1.12452,1.12415,1.12431,9400000.0
2007-08-06 11:34:00,1.12448,1.12466,1.12422,1.12444,16600000.0
2007-08-06 11:35:00,1.1247,1.1247,1.12406,1.12406,23000000.0
2007-08-06 11:36:00,1.12404,1.12453,1.12397,1.12434,15800000.0
2007-08-06 11:37:00,1.12442,1.12461,1.12442,1.12461,18000000.0
2007-08-06 11:38:00,1.12436,1.12439,1.1243,1.12439,9200000.0
2007-08-06 11:39:00,1.12441,1.12465,1.12428,1.12465,11200000.0
2007-08-06 11:40:00,1.12424,1.12434,1.12407,1.1241,21400000.0
2007-08-06 11:41:00,1.12407,1.12407,1.1237,1.1237,18200000.0
2007-08-06 11:42:00,1.12384,1.1242,1.12369,1.12391,28000000.0
2007-08-06 11:43:00,1.12411,1.12438,1.12398,1.124,12600000.0
2007-08-06 11:44:00,1.12394,1.12414,1.12368,1.12374,10200000.0
2007-08-06 11:45:00,1.12363,1.12372,1.12344,1.12358,13000000.0
2007-08-06 11:46:00,1.12354,1.12378,1.12354,1.12378,17600000.0
2007-08-06 11:47:00,1.12378,1.12389,1.12367,1.12385,31800000.0
2007-08-06 11:48:00,1.1246,1.1246,1.1245,1.1245,12200000.0
2007-08-06 11:49:00,1.1242,1.1242,1.12355,1.12359,12200000.0
2007-08-06 11:50:00,1.12415,1.12419,1.12346,1.12346,27000000.0
2007-08-06 11:51:00,1.12339,1.1237,1.123,1.1237,20600000.0
2007-08-06 11:52:00,1.12385,1.12427,1.12368,1.12427,10400000.0
2007-08-06 11:53:00,1.12414,1.12414,1.12394,1.12394,4000000.0
2007-08-06 11:54:00,1.1244,1.1244,1.1238,1.12407,12600000.0
2007-08-06 11:55:00,1.12432,1.12466,1.12405,1.12419,18200000.0
2007-08-06 11:56:00,1.12419,1.12458,1.12411,1.12458,15400000.0
2007-08-06 11:57:00,1.1247,1.12492,1.12436,1.12472,28600000.0
2007-08-06 11:58:00,1.12461,1.12466,1.12438,1.12452,21200000.0
2007-08-06 11:59:00,1.12481,1.12507,1.12434,1.12507,27400000.0
2007-08-06 12:00:00,1.12475,1.12508,1.12444,1.12453,10200000.0
2007-08-06 12:01:00,1.12458,1.12482,1.1243,1.12482,35600000.0
2007-08-06 12:02:00,1.12476,1.1248,1.12441,1.12475,26600000.0
2007-08-06 12:03:00,1.125,1.125,1.125,1.125,27200000.0
2007-08-06 12:04:00,1.12465,1.12517,1.12412,1.12412,27200000.0
2007-08-06 12:05:00,1.12401,1.12439,1.12401,1.12439,12800000.0
2007-08-06 12:06:00,1.12447,1.12459,1.12425,1.1244,25600000.0
2007-08-06 12:07:00,1.12448,1.12448,1.12383,1.12391,31400000.0
2007-08-06 12:08:00,1.12436,1.12436,1.12389,1.12403,19600000.0
2007-08-06 12:09:00,1.12419,1.1244,1.12408,1.12408,18800000.0
2007-08-06 12:10:00,1.12384,1.12449,1.12384,1.12449,11800000.0
2007-08-06 12:11:00,1.12435,1.12442,1.124,1.124,7800000.0
2007-08-06 12:12:00,1.12412,1.12496,1.12367,1.12496,23200000.0
2007-08-06 12:13:00,1.12481,1.12481,1.12441,1.12451,18600000.0
2007-08-06 12:14:00,1.12447,1.1248,1.12425,1.12425,33000000.0
2007-08-06 12:15:00,1.12461,1.12505,1.12444,1.12505,34000000.0
2007-08-06 12:16:00,1.12464,1.12508,1.12464,1.12467,11400000.0
2007-08-06 12:17:00,1.12452,1.12498,1.12452,1.12498,27200000.0
2007-08-06 12:18:00,1.12479,1.12488,1.12461,1.12461,24200000.0
2007-08-06 12:19:00,1.1252,1.1252,1.1251,1.1251,22400000.0
2007-08-06 12:20:00,1.12476,1.12545,1.1247,1.12545,22400000.0
2007-08-06 12:21:00,1.12534,1.12534,1.12491,1.12495,11800000.0
2007-08-06 12:22:00,1.12494,1.1255,1.12494,1.12512,25000000.0
2007-08-06 12:23:00,1.12539,1.12539,1.12507,1.12534,11800000.0
2007-08-06 12:24:00,1.1251,1.1255,1.12469,1.12538,16200000.0
2007-08-06 12:25:00,1.12474,1.12507,1.12473,1.12507,11000000.0
2007-08-06 12:26:00,1.12548,1.12558,1.1251,1.12512,18000000.0
2007-08-06 12:27:00,1.12485,1.12485,1.12448,1.12475,9200000.0
2007-08-06 12:28:00,1.12449,1.12449,1.12393,1.12436,10800000.0
2007-08-06 12:30:00,1.12435,1.12443,1.12412,1.12419,25600000.0
2007-08-06 12:31:00,1.12462,1.12498,1.12446,1.12498,9400000.0
2007-08-06 12:32:00,1.1248,1.1248,1.12444,1.12444,13800000.0
2007-08-06 12:33:00,1.12439,1.12475,1.12439,1.12463,20000000.0
2007-08-06 12:34:00,1.12453,1.12466,1.12445,1.1246,14600000.0
2007-08-06 12:35:00,1.12469,1.12475,1.12451,1.12466,16600000.0
2007-08-06 12:36:00,1.12482,1.12482,1.12426,1.12437,24800000.0
2007-08-06 12:37:00,1.1245,1.1245,1.12427,1.12429,8600000.0
2007-08-06 12:38:00,1.12424,1.12454,1.12416,1.12425,17200000.0
2007-08-06 12:39:00,1.12428,1.12467,1.1242,1.12467,14200000.0
2007-08-06 12:40:00,1.12458,1.12458,1.12407,1.12434,20000000.0
2007-08-06 12:41:00,1.12455,1.1246,1.12409,1.12458,10600000.0
2007-08-06 12:42:00,1.1247,1.1247,1.12402,1.12441,15800000.0
2007-08-06 12:43:00,1.12434,1.12444,1.1242,1.1242,8800000.0
2007-08-06 12:44:00,1.12444,1.12444,1.12386,1.12388,18000000.0
2007-08-06 12:45:00,1.1244,1.1245,1.1244,1.1245,34800000.0
2007-08-06 12:46:00,1.12387,1.12408,1.12379,1.12408,34800000.0
2007-08-06 12:47:00,1.12407,1.12448,1.12389,1.12418,11200000.0
2007-08-06 12:48:00,1.1236,1.12381,1.12279,1.12327,18400000.0
2007-08-06 12:49:00,1.12352,1.12397,1.12352,1.12397,12600000.0
2007-08-06 12:50:00,1.12406,1.12416,1.12398,1.12411,8400000.0
2007-08-06 12:51:00,1.12396,1.12437,1.12378,1.124,16200000.0
2007-08-06 12:52:00,1.12432,1.12454,1.12422,1.12422,8800000.0
2007-08-06 12:53:00,1.12418,1.12438,1.12399,1.12411,20600000.0
2007-08-06 12:54:00,1.1239,1.12415,1.1239,1.1241,15400000.0
2007-08-06 12:55:00,1.12409,1.12433,1.12402,1.12404,29200000.0
2007-08-06 12:56:00,1.12422,1.12422,1.12387,1.12394,14000000.0
2007-08-06 12:57:00,1.12383,1.1241,1.12365,1.12367,14600000.0
2007-08-06 12:58:00,1.12365,1.12394,1.1235,1.1235,15000000.0
2007-08-06 12:59:00,1.12337,1.12376,1.12322,1.12376,9800000.0
2007-08-06 13:00:00,1.12381,1.12384,1.12371,1.12376,31200000.0
2007-08-06 13:01:00,1.12382,1.12397,1.12353,1.12379,10800000.0
2007-08-06 13:02:00,1.12388,1.12396,1.12333,1.12374,10200000.0
2007-08-06 13:03:00,1.1242,1.1242,1.124,1.124,24200000.0
2007-08-06 13:04:00,1.12376,1.1242,1.12357,1.1238,24200000.0
2007-08-06 13:05:00,1.12385,1.12405,1.12353,1.12395,19800000.0
2007-08-06 13:06:00,1.12377,1.12443,1.12368,1.1241,22200000.0
2007-08-06 13:07:00,1.12433,1.12472,1.12419,1.12419,15600000.0
2007-08-06 13:08:00,1.12386,1.12462,1.12386,1.12404,21000000.0
2007-08-06 13:09:00,1.1241,1.1241,1.12369,1.12385,17800000.0
2007-08-06 13:10:00,1.12391,1.12441,1.12382,1.12384,12800000.0
2007-08-06 13:11:00,1.12389,1.12399,1.12374,1.12374,7400000.0
2007-08-06 13:12:00,1.12356,1.12366,1.12348,1.12358,30600000.0
2007-08-06 13:13:00,1.12378,1.1241,1.12363,1.12382,8800000.0
2007-08-06 13:14:00,1.12347,1.12401,1.12347,1.12401,10000000.0
2007-08-06 13:15:00,1.12376,1.12399,1.12365,1.12383,6800000.0
2007-08-06 13:16:00,1.12371,1.12372,1.12345,1.12363,9400000.0
2007-08-06 13:17:00,1.12348,1.12378,1.12335,1.12354,20000000.0
2007-08-06 13:18:00,1.12339,1.12389,1.12338,1.12389,16400000.0
2007-08-06 13:19:00,1.12391,1.12393,1.12358,1.12381,22200000.0
2007-08-06 13:20:00,1.12431,1.12431,1.12339,1.12361,14200000.0
2007-08-06 13:21:00,1.12388,1.12413,1.12375,1.124,20000000.0
2007-08-06 13:22:00,1.12379,1.12434,1.1237,1.12434,10800000.0
2007-08-06 13:23:00,1.12389,1.12402,1.12369,1.12402,23400000.0
2007-08-06 13:24:00,1.12396,1.12412,1.12393,1.12412,16200000.0
2007-08-06 13:25:00,1.12366,1.12384,1.12357,1.12366,21800000.0
2007-08-06 13:26:00,1.12384,1.12399,1.12356,1.12392,18200000.0
2007-08-06 13:27:00,1.12385,1.12403,1.12365,1.12368,14000000.0
2007-08-06 13:28:00,1.12374,1.12382,1.12358,1.12358,12800000.0
2007-08-06 13:29:00,1.12376,1.12419,1.12376,1.12415,8000000.0
2007-08-06 13:30:00,1.12435,1.12458,1.12427,1.12439,18600000.0
2007-08-06 13:31:00,1.12412,1.12483,1.12412,1.12443,10600000.0
2007-08-06 13:32:00,1.12475,1.12497,1.1246,1.12497,14600000.0
2007-08-06 13:33:00,1.12432,1.12477,1.12432,1.12452,19600000.0
2007-08-06 13:34:00,1.12433,1.12478,1.12433,1.12453,13400000.0
2007-08-06 13:35:00,1.12491,1.12491,1.12435,1.1244,20400000.0
2007-08-06 13:36:00,1.12446,1.12467,1.12426,1.12434,11000000.0
2007-08-06 13:37:00,1.12443,1.12453,1.12415,1.12421,8400000.0
2007-08-06 13:38:00,1.12426,1.12426,1.12369,1.12396,11600000.0
2007-08-06 13:39:00,1.12438,1.12438,1.12383,1.12422,19600000.0
2007-08-06 13:40:00,1.12394,1.12475,1.12394,1.12429,18000000.0
2007-08-06 13:41:00,1.12447,1.12449,1.12416,1.1243,35400000.0
2007-08-06 13:42:00,1.12458,1.12483,1.12457,1.12462,10200000.0
2007-08-06 13:43:00,1.12472,1.12476,1.1244,1.12444,19200000.0
2007-08-06 13:44:00,1.1246,1.12485,1.12432,1.1245,9800000.0
2007-08-06 13:45:00,1.12432,1.12476,1.12429,1.12456,18000000.0
2007-08-06 13:46:00,1.12461,1.1251,1.1245,1.12486,10600000.0
2007-08-06 13:47:00,1.1251,1.12531,1.12477,1.12477,14000000.0
2007-08-06 13:48:00,1.12488,1.12516,1.12476,1.12476,10800000.0
2007-08-06 13:49:00,1.12477,1.12521,1.12432,1.12521,20200000.0
2007-08-06 13:50:00,1.1248,1.12518,1.12464,1.12506,14000000.0
2007-08-06 13:51:00,1.12463,1.12502,1.12463,1.12481,18600000.0
2007-08-06 13:52:00,1.12469,1.12487,1.12456,1.12487,20200000.0
2007-08-06 13:53:00,1.12448,1.12472,1.12428,1.1245,37800000.0
2007-08-06 13:54:00,1.12424,1.1245,1.12407,1.1245,16200000.0
2007-08-06 13:55:00,1.12405,1.12479,1.12405,1.12472,10600000.0
2007-08-06 13:56:00,1.1246,1.12475,1.12443,1.12448,30800000.0
2007-08-06 13:57:00,1.12466,1.12469,1.12412,1.12429,25400000.0
2007-08-06 13:58:00,1.12449,1.12469,1.12422,1.12462,17600000.0
2007-08-06 13:59:00,1.12449,1.12467,1.12427,1.12467,14800000.0
2007-08-06 14:00:00,1.12455,1.12508,1.12444,1.12506,10600000.0
2007-08-06 14:01:00,1.12512,1.1254,1.12488,1.12488,12800000.0
2007-08-06 14:02:00,1.12515,1.12515,1.12485,1.12493,7000000.0
2007-08-06 14:03:00,1.12509,1.12527,1.12505,1.12512,15400000.0
2007-08-06 14:04:00,1.12509,1.1256,1.12492,1.12524,10600000.0
2007-08-06 14:05:00,1.12531,1.12531,1.1246,1.12499,12600000.0
2007-08-06 14:06:00,1.125,1.1254,1.12485,1.12497,15000000.0
2007-08-06 14:07:00,1.12454,1.12454,1.12391,1.12391,7400000.0
2007-08-06 14:08:00,1.12412,1.12436,1.12407,1.12436,21600000.0
2007-08-06 14:09:00,1.12424,1.1244,1.12378,1.12416,14400000.0
2007-08-06 14:10:00,1.12434,1.12451,1.12413,1.12451,10000000.0
2007-08-06 14:11:00,1.1245,1.12456,1.12407,1.12456,10000000.0
2007-08-06 14:12:00,1.12444,1.12467,1.12404,1.12442,10200000.0
2007-08-06 14:13:00,1.12444,1.12444,1.12374,1.1242,26200000.0
2007-08-06 14:14:00,1.12397,1.12413,1.12396,1.124,11600000.0
2007-08-06 14:15:00,1.12428,1.12464,1.12428,1.12448,24400000.0
2007-08-06 14:16:00,1.1249,1.12549,1.12475,1.12495,24200000.0
2007-08-06 14:17:00,1.12506,1.12532,1.12498,1.12498,13800000.0
2007-08-06 14:18:00,1.12532,1.1254,1.12492,1.1254,9000000.0
2007-08-06 14:19:00,1.12505,1.12534,1.12483,1.12534,64000000.0
2007-08-06 14:20:00,1.12511,1.12511,1.12459,1.12459,9200000.0
2007-08-06 14:21:00,1.12444,1.12485,1.12442,1.12473,12600000.0
2007-08-06 14:22:00,1.12474,1.12502,1.12466,1.12474,10600000.0
2007-08-06 14:23:00,1.1256,1.1257,1.1254,1.1254,11200000.0
2007-08-06 14:24:00,1.1248,1.1251,1.12444,1.12482,11200000.0
2007-08-06 14:25:00,1.1253,1.1255,1.1253,1.1255,25200000.0
2007-08-06 14:26:00,1.12485,1.12517,1.12435,1.12503,25200000.0
2007-08-06 14:27:00,1.12494,1.12533,1.12476,1.12476,13000000.0
2007-08-06 14:28:00,1.12486,1.12488,1.12435,1.12488,6800000.0
2007-08-06 14:29:00,1.12513,1.12513,1.12411,1.12451,14000000.0
2007-08-06 14:30:00,1.12482,1.12482,1.12424,1.12445,7600000.0
2007-08-06 14:31:00,1.12462,1.12462,1.12388,1.12388,12400000.0
2007-08-06 14:32:00,1.12376,1.12412,1.12354,1.12354,11200000.0
2007-08-06 14:33:00,1.12354,1.12392,1.12338,1.12371,22200000.0
2007-08-06 14:34:00,1.12344,1.12344,1.12303,1.12328,20800000.0
2007-08-06 14:35:00,1.12337,1.12339,1.12263,1.12263,10400000.0
2007-08-06 14:36:00,1.12335,1.12355,1.12325,1.12355,7000000.0
2007-08-06 14:37:00,1.12359,1.12367,1.1233,1.1236,13200000.0
2007-08-06 14:38:00,1.12381,1.12381,1.12309,1.12337,23400000.0
2007-08-06 14:39:00,1.12338,1.12384,1.12327,1.12332,15000000.0
2007-08-06 14:40:00,1.12312,1.12358,1.12312,1.12339,7000000.0
2007-08-06 14:41:00,1.12385,1.12385,1.12368,1.12385,18000000.0
2007-08-06 14:42:00,1.12362,1.12369,1.12347,1.12349,24800000.0
2007-08-06 14:43:00,1.1234,1.12369,1.12315,1.12343,20200000.0
2007-08-06 14:44:00,1.12337,1.12368,1.1231,1.12323,13000000.0
2007-08-06 14:45:00,1.12328,1.12352,1.12318,1.1233,18600000.0
2007-08-06 14:46:00,1.12318,1.12338,1.12313,1.12333,16200000.0
2007-08-06 14:47:00,1.12333,1.12361,1.12319,1.12329,17600000.0
2007-08-06 14:48:00,1.124,1.1242,1.124,1.1241,12200000.0
2007-08-06 14:49:00,1.12394,1.12402,1.12369,1.12378,12200000.0
2007-08-06 14:50:00,1.12421,1.12421,1.12373,1.12401,18000000.0
2007-08-06 14:51:00,1.12421,1.12447,1.12421,1.12437,6800000.0
2007-08-06 14:52:00,1.12415,1.1247,1.12402,1.1247,17600000.0
2007-08-06 14:53:00,1.12439,1.12439,1.12406,1.12406,19400000.0
2007-08-06 14:54:00,1.12443,1.12493,1.12414,1.12426,16600000.0
2007-08-06 14:55:00,1.12442,1.12496,1.12433,1.12462,7800000.0
2007-08-06 14:56:00,1.12425,1.12427,1.12396,1.12396,21400000.0
2007-08-06 14:57:00,1.12384,1.12404,1.12351,1.12404,23800000.0
2007-08-06 14:58:00,1.12428,1.12441,1.12409,1.12409,13000000.0
2007-08-06 14:59:00,1.12411,1.12457,1.12399,1.12419,15800000.0
2007-08-06 15:00:00,1.1249,1.1249,1.1245,1.1245,24000000.0
2007-08-06 15:01:00,1.12414,1.12426,1.12339,1.12339,24000000.0
2007-08-06 15:02:00,1.12362,1.12399,1.12357,1.12357,14800000.0
2007-08-06 15:03:00,1.12365,1.12419,1.12358,1.12358,17800000.0
2007-08-06 15:04:00,1.1242,1.1242,1.1242,1.1242,14600000.0
2007-08-06 15:05:00,1.12366,1.12408,1.12352,1.12371,14600000.0
2007-08-06 15:06:00,1.12357,1.12369,1.12322,1.12322,25400000.0
2007-08-06 15:07:00,1.12325,1.12374,1.12325,1.12345,7800000.0
2007-08-06 15:08:00,1.12358,1.12369,1.12346,1.12369,16400000.0
2007-08-06 15:09:00,1.12341,1.12352,1.12318,1.12332,31800000.0
2007-08-06 15:10:00,1.12327,1.12377,1.12326,1.12366,15400000.0
2007-08-06 15:11:00,1.12315,1.12317,1.12293,1.12311,15200000.0
2007-08-06 15:12:00,1.12316,1.12324,1.12303,1.12303,13800000.0
2007-08-06 15:13:00,1.12291,1.12323,1.12289,1.12313,85000000.0
2007-08-06 15:14:00,1.12285,1.12362,1.12285,1.12326,18800000.0
2007-08-06 15:15:00,1.1238,1.1238,1.12345,1.12366,16400000.0
2007-08-06 15:16:00,1.12359,1.12403,1.12359,1.12372,27200000.0
2007-08-06 15:17:00,1.124,1.124,1.12352,1.12377,16000000.0
2007-08-06 15:18:00,1.12402,1.12402,1.12365,1.12389,11400000.0
2007-08-06 15:19:00,1.12377,1.12404,1.12377,1.1239,12400000.0
2007-08-06 15:20:00,1.12374,1.12393,1.1236,1.1236,27000000.0
2007-08-06 15:21:00,1.12374,1.12374,1.12309,1.12316,13000000.0
2007-08-06 15:22:00,1.12309,1.12352,1.123,1.12317,18800000.0
2007-08-06 15:23:00,1.12373,1.12373,1.12321,1.12321,14000000.0
2007-08-06 15:24:00,1.12391,1.12399,1.12368,1.12397,14200000.0
2007-08-06 15:25:00,1.12359,1.12381,1.12359,1.12359,20800000.0
2007-08-06 15:26:00,1.1235,1.12387,1.1235,1.12377,14000000.0
2007-08-06 15:27:00,1.12391,1.12411,1.12391,1.12407,24200000.0
2007-08-06 15:28:00,1.12364,1.12395,1.12362,1.12362,21600000.0
2007-08-06 15:29:00,1.1237,1.1237,1.12306,1.12353,7400000.0
2007-08-06 15:30:00,1.12297,1.12352,1.12284,1.12322,14800000.0
2007-08-06 15:31:00,1.12277,1.12321,1.12267,1.12295,16000000.0
2007-08-06 15:32:00,1.12346,1.12362,1.12314,1.12314,16200000.0
2007-08-06 15:33:00,1.12349,1.12375,1.12334,1.12351,117000000.0
2007-08-06 15:34:00,1.12314,1.12336,1.12273,1.12308,14600000.0
2007-08-06 15:35:00,1.12298,1.12318,1.12289,1.12314,17800000.0
2007-08-06 15:36:00,1.1236,1.1236,1.12289,1.1233,16200000.0
2007-08-06 15:37:00,1.12319,1.12319,1.12289,1.12306,14600000.0
2007-08-06 15:38:00,1.12319,1.12319,1.12305,1.12306,13200000.0
2007-08-06 15:39:00,1.12307,1.12309,1.12286,1.12286,10200000.0
2007-08-06 15:40:00,1.12305,1.12305,1.12269,1.12282,15400000.0
2007-08-06 15:41:00,1.12266,1.12273,1.12198,1.12198,11200000.0
2007-08-06 15:42:00,1.12227,1.12262,1.12206,1.12243,23600000.0
2007-08-06 15:43:00,1.12256,1.12303,1.12256,1.12292,13400000.0
2007-08-06 15:44:00,1.1232,1.12367,1.12316,1.12349,101200000.0
2007-08-06 15:45:00,1.12321,1.12367,1.12321,1.1235,7000000.0
2007-08-06 15:46:00,1.12342,1.12355,1.1234,1.12355,19600000.0
2007-08-06 15:47:00,1.1233,1.12348,1.12309,1.12332,9000000.0
2007-08-06 15:48:00,1.12312,1.12322,1.12284,1.12284,18200000.0
2007-08-06 15:49:00,1.12293,1.12316,1.1229,1.12301,89000000.0
2007-08-06 15:50:00,1.1232,1.1232,1.12244,1.123,16200000.0
2007-08-06 15:51:00,1.12297,1.12328,1.12284,1.12305,24200000.0
2007-08-06 15:52:00,1.12327,1.12359,1.12309,1.12357,12600000.0
2007-08-06 15:53:00,1.1231,1.12381,1.12293,1.12327,10600000.0
2007-08-06 15:54:00,1.1229,1.12305,1.12247,1.12293,24800000.0
2007-08-06 15:55:00,1.12302,1.12356,1.12286,1.12327,15800000.0
2007-08-06 15:56:00,1.12347,1.12347,1.12286,1.12328,13000000.0
2007-08-06 15:57:00,1.12354,1.12355,1.12311,1.12349,10600000.0
2007-08-06 15:58:00,1.12347,1.12357,1.12322,1.12326,21400000.0
2007-08-06 15:59:00,1.12322,1.12346,1.12322,1.12328,16800000.0
2007-08-06 16:00:00,1.12332,1.12384,1.12324,1.12358,108600000.0
2007-08-06 16:01:00,1.12321,1.12378,1.12307,1.12378,16600000.0
2007-08-06 16:02:00,1.12339,1.12406,1.12339,1.12384,19400000.0
2007-08-06 16:03:00,1.12399,1.12434,1.12395,1.12413,79600000.0
2007-08-06 16:04:00,1.12399,1.12416,1.12378,1.12413,13000000.0
2007-08-06 16:05:00,1.12395,1.12438,1.12395,1.12431,16800000.0
2007-08-06 16:06:00,1.12461,1.12461,1.12392,1.12397,10000000.0
2007-08-06 16:07:00,1.12423,1.12445,1.12417,1.12417,13800000.0
2007-08-06 16:08:00,1.12432,1.1247,1.1243,1.1247,60800000.0
2007-08-06 16:09:00,1.12479,1.12533,1.12479,1.1248,22000000.0
2007-08-06 16:10:00,1.12462,1.12504,1.12444,1.12455,15200000.0
2007-08-06 16:11:00,1.12451,1.12498,1.12418,1.12422,26800000.0
2007-08-06 16:12:00,1.12467,1.12467,1.12427,1.12435,12200000.0
2007-08-06 16:13:00,1.12447,1.12457,1.12421,1.12421,18800000.0
2007-08-06 16:14:00,1.12451,1.12451,1.12349,1.12389,15000000.0
2007-08-06 16:15:00,1.12408,1.12459,1.12408,1.12426,23800000.0
2007-08-06 16:16:00,1.12432,1.12447,1.12397,1.12409,22800000.0
2007-08-06 16:17:00,1.12437,1.12502,1.12415,1.12436,17200000.0
2007-08-06 16:18:00,1.12457,1.12457,1.12405,1.12418,21000000.0
2007-08-06 16:19:00,1.1242,1.12462,1.12418,1.12447,20400000.0
2007-08-06 16:20:00,1.12441,1.12536,1.12424,1.12536,14800000.0
2007-08-06 16:21:00,1.12544,1.12544,1.12475,1.12498,25800000.0
2007-08-06 16:22:00,1.12464,1.12528,1.12433,1.12433,12800000.0
2007-08-06 16:23:00,1.12364,1.12469,1.12364,1.12469,14200000.0
2007-08-06 16:24:00,1.12519,1.12519,1.12465,1.1247,8800000.0
2007-08-06 16:25:00,1.12477,1.12492,1.12467,1.12468,17400000.0
2007-08-06 16:26:00,1.12469,1.12539,1.12456,1.12483,21400000.0
2007-08-06 16:27:00,1.1254,1.1254,1.1252,1.1253,9400000.0
2007-08-06 16:28:00,1.12458,1.12519,1.12456,1.12519,9400000.0
2007-08-06 16:29:00,1.12518,1.12518,1.12483,1.12503,18600000.0
2007-08-06 16:30:00,1.12499,1.12521,1.12474,1.12474,12400000.0
2007-08-06 16:31:00,1.12487,1.12489,1.12466,1.12487,37400000.0
2007-08-06 16:32:00,1.12426,1.12457,1.12426,1.12446,13000000.0
2007-08-06 16:33:00,1.12437,1.12489,1.12437,1.12467,12200000.0
2007-08-06 16:34:00,1.12472,1.12498,1.12452,1.12498,7200000.0
2007-08-06 16:35:00,1.12447,1.12462,1.12432,1.12441,20400000.0
2007-08-06 16:36:00,1.12428,1.12485,1.12426,1.12432,17400000.0
2007-08-06 16:37:00,1.12469,1.12488,1.12454,1.12472,10800000.0
2007-08-06 16:38:00,1.12462,1.12481,1.12462,1.12481,9200000.0
2007-08-06 16:39:00,1.12455,1.12464,1.12439,1.12449,13000000.0
2007-08-06 16:40:00,1.12441,1.1248,1.12415,1.1248,16800000.0
2007-08-06 16:41:00,1.1247,1.12508,1.12459,1.12459,17200000.0
2007-08-06 16:42:00,1.1247,1.12472,1.12445,1.12445,55600000.0
2007-08-06 16:43:00,1.12451,1.12478,1.12415,1.12435,19600000.0
2007-08-06 16:44:00,1.1246,1.1246,1.12413,1.12423,16400000.0
2007-08-06 16:45:00,1.12432,1.12459,1.12416,1.12443,8800000.0
2007-08-06 16:46:00,1.12448,1.12486,1.12437,1.12444,26200000.0
2007-08-06 16:47:00,1.12431,1.12453,1.12405,1.12443,13800000.0
2007-08-06 16:48:00,1.12413,1.12419,1.12403,1.12412,11400000.0
2007-08-06 16:49:00,1.12409,1.12422,1.1238,1.12418,19400000.0
2007-08-06 16:50:00,1.12416,1.12444,1.12391,1.12418,14000000.0
2007-08-06 16:51:00,1.12418,1.12459,1.12393,1.12426,16400000.0
2007-08-06 16:52:00,1.12421,1.1244,1.12389,1.1242,13000000.0
2007-08-06 16:53:00,1.12417,1.12468,1.12417,1.12458,19600000.0
2007-08-06 16:54:00,1.12418,1.12443,1.12414,1.12424,19200000.0
2007-08-06 16:55:00,1.12413,1.1245,1.12385,1.12431,14400000.0
2007-08-06 16:56:00,1.12443,1.12468,1.12399,1.12403,12400000.0
2007-08-06 16:57:00,1.12397,1.12397,1.12366,1.12366,9800000.0
2007-08-06 16:58:00,1.12392,1.12419,1.12377,1.12399,86000000.0
2007-08-06 16:59:00,1.12411,1.12503,1.12411,1.12497,20000000.0
2007-08-06 17:00:00,1.12482,1.12505,1.12464,1.12485,20800000.0
2007-08-06 17:01:00,1.12482,1.12485,1.12444,1.12482,12200000.0
2007-08-06 17:02:00,1.12467,1.12467,1.12441,1.12441,10200000.0
2007-08-06 17:03:00,1.12448,1.12453,1.12448,1.1245,10000000.0
2007-08-06 17:04:00,1.12469,1.12485,1.12433,1.1245,11600000.0
2007-08-06 17:05:00,1.1245,1.12489,1.12435,1.12489,14200000.0
2007-08-06 17:06:00,1.1254,1.1254,1.1253,1.1253,99200000.0
2007-08-06 17:07:00,1.12446,1.12525,1.12429,1.12484,99200000.0
2007-08-06 17:08:00,1.12528,1.12528,1.12492,1.12501,25600000.0
2007-08-06 17:09:00,1.12512,1.1252,1.12499,1.12518,18800000.0
2007-08-06 17:10:00,1.12506,1.12506,1.12449,1.12484,10600000.0
2007-08-06 17:11:00,1.12466,1.12503,1.12463,1.12482,21400000.0
2007-08-06 17:12:00,1.12468,1.12488,1.12447,1.12473,13400000.0
2007-08-06 17:13:00,1.12478,1.12508,1.12471,1.12483,58200000.0
2007-08-06 17:14:00,1.12486,1.12533,1.12452,1.12529,19000000.0
2007-08-06 17:15:00,1.12509,1.12535,1.12472,1.12535,12800000.0
2007-08-06 17:16:00,1.12527,1.12565,1.12503,1.12503,10400000.0
2007-08-06 17:17:00,1.12536,1.12565,1.12504,1.12505,26200000.0
2007-08-06 17:18:00,1.12498,1.12511,1.12463,1.12487,23800000.0
2007-08-06 17:19:00,1.12478,1.12518,1.12476,1.12495,21000000.0
2007-08-06 17:20:00,1.12452,1.12463,1.1242,1.1242,14000000.0
2007-08-06 17:21:00,1.1245,1.12485,1.12441,1.12459,20200000.0
2007-08-06 17:22:00,1.12427,1.12462,1.12395,1.12395,10000000.0
2007-08-06 17:23:00,1.12434,1.12434,1.12346,1.12382,16200000.0
2007-08-06 17:24:00,1.12327,1.12387,1.12316,1.12387,12200000.0
2007-08-06 17:25:00,1.12307,1.12381,1.12295,1.12302,129000000.0
2007-08-06 17:26:00,1.12366,1.1238,1.12339,1.1238,19400000.0
2007-08-06 17:27:00,1.12384,1.12384,1.12328,1.12343,8800000.0
2007-08-06 17:28:00,1.12389,1.12404,1.12349,1.12365,14400000.0
2007-08-06 17:29:00,1.12377,1.12396,1.12327,1.12387,13600000.0
2007-08-06 17:30:00,1.12373,1.12373,1.12295,1.12338,25400000.0
2007-08-06 17:31:00,1.12338,1.12343,1.12298,1.1231,23000000.0
2007-08-06 17:32:00,1.12317,1.12344,1.12304,1.12309,27600000.0
2007-08-06 17:33:00,1.12315,1.12359,1.12311,1.12359,12600000.0
2007-08-06 17:34:00,1.12369,1.12369,1.12325,1.12327,15200000.0
2007-08-06 17:35:00,1.12332,1.12379,1.12332,1.12352,26000000.0
2007-08-06 17:36:00,1.12352,1.1236,1.12343,1.1235,8800000.0
2007-08-06 17:37:00,1.1237,1.12373,1.12359,1.12359,21200000.0
2007-08-06 17:38:00,1.12401,1.12409,1.12369,1.12391,23800000.0
2007-08-06 17:39:00,1.12375,1.12437,1.12375,1.12437,6800000.0
2007-08-06 17:40:00,1.12407,1.12471,1.12407,1.12411,15200000.0
2007-08-06 17:41:00,1.12409,1.12433,1.12402,1.12433,16800000.0
2007-08-06 17:42:00,1.12428,1.12502,1.12428,1.1247,17200000.0
2007-08-06 17:43:00,1.12444,1.12474,1.12426,1.12444,12600000.0
2007-08-06 17:44:00,1.12441,1.12456,1.12399,1.12456,13400000.0
2007-08-06 17:45:00,1.12453,1.12455,1.12438,1.12446,18200000.0
2007-08-06 17:46:00,1.12494,1.12503,1.12467,1.12498,12800000.0
2007-08-06 17:47:00,1.12486,1.12523,1.12444,1.12468,59400000.0
2007-08-06 17:48:00,1.12444,1.12494,1.12412,1.12428,25400000.0
2007-08-06 17:49:00,1.12442,1.12467,1.12414,1.12414,22800000.0
2007-08-06 17:50:00,1.12416,1.12416,1.12373,1.12373,11600000.0
2007-08-06 17:51:00,1.12366,1.12406,1.12344,1.12406,15600000.0
2007-08-06 17:52:00,1.12358,1.12396,1.12335,1.12335,11800000.0
2007-08-06 17:53:00,1.12308,1.1237,1.12308,1.12322,10600000.0
2007-08-06 17:54:00,1.12325,1.12345,1.12303,1.12309,40000000.0
2007-08-06 17:55:00,1.12297,1.12353,1.12297,1.12339,21000000.0
2007-08-06 17:56:00,1.12326,1.12327,1.12262,1.12274,20600000.0
2007-08-06 17:57:00,1.12304,1.12322,1.12297,1.12301,10800000.0
2007-08-06 17:58:00,1.12283,1.12317,1.12283,1.12313,13400000.0
2007-08-06 17:59:00,1.12288,1.12326,1.12266,1.12326,25800000.0
2007-08-06 18:00:00,1.12327,1.12372,1.12327,1.12372,18800000.0
2007-08-06 18:01:00,1.12412,1.12412,1.12358,1.12358,17400000.0
2007-08-06 18:02:00,1.12342,1.12342,1.1234,1.1234,2000000.0
2007-08-06 18:03:00,1.12332,1.12396,1.12332,1.12374,29000000.0
2007-08-06 18:04:00,1.12356,1.12376,1.12313,1.12376,9200000.0
2007-08-06 18:05:00,1.12331,1.12346,1.12322,1.12335,17600000.0
2007-08-06 18:06:00,1.12357,1.12381,1.12321,1.12381,18400000.0
2007-08-06 18:07:00,1.12358,1.12369,1.12318,1.12353,23200000.0
2007-08-06 18:08:00,1.12384,1.12384,1.1236,1.1236,5600000.0
2007-08-06 18:09:00,1.12337,1.1237,1.12335,1.1237,13400000.0
2007-08-06 18:10:00,1.12366,1.12392,1.1234,1.1234,17400000.0
2007-08-06 18:11:00,1.1241,1.1241,1.1239,1.1239,11600000.0
2007-08-06 18:12:00,1.12351,1.12363,1.12315,1.12324,11600000.0
2007-08-06 18:13:00,1.12343,1.12389,1.12295,1.12379,17000000.0
2007-08-06 18:14:00,1.12356,1.12372,1.12336,1.12351,24400000.0
2007-08-06 18:15:00,1.12328,1.1235,1.12322,1.12322,18800000.0
2007-08-06 18:16:00,1.12283,1.12359,1.12283,1.12359,14200000.0
2007-08-06 18:17:00,1.12328,1.1237,1.12328,1.1237,11200000.0
2007-08-06 18:18:00,1.12359,1.12385,1.12357,1.1237,14800000.0
2007-08-06 18:19:00,1.12371,1.12371,1.12334,1.1236,17000000.0
2007-08-06 18:20:00,1.12373,1.12404,1.12366,1.12404,13000000.0
2007-08-06 18:21:00,1.1248,1.1248,1.1245,1.1245,3200000.0
2007-08-06 18:22:00,1.12392,1.12392,1.12382,1.12382,3200000.0
2007-08-06 18:23:00,1.12394,1.12447,1.12394,1.12406,17200000.0
2007-08-06 18:24:00,1.12393,1.12414,1.12393,1.12404,18000000.0
2007-08-06 18:25:00,1.12414,1.12439,1.12412,1.12414,26800000.0
2007-08-06 18:26:00,1.12391,1.12391,1.12384,1.1239,11000000.0
2007-08-06 18:27:00,1.12409,1.12438,1.1239,1.12409,15600000.0
2007-08-06 18:28:00,1.12413,1.12426,1.12389,1.12426,9200000.0
2007-08-06 18:29:00,1.12408,1.12408,1.12399,1.12401,25000000.0
2007-08-06 18:30:00,1.12396,1.12427,1.1239,1.12409,16000000.0
2007-08-06 18:31:00,1.12417,1.12434,1.12405,1.12405,8800000.0
2007-08-06 18:32:00,1.12379,1.12425,1.12373,1.12374,14600000.0
2007-08-06 18:33:00,1.12378,1.12424,1.12378,1.12389,12400000.0
2007-08-06 18:34:00,1.12399,1.12436,1.12391,1.12391,13400000.0
2007-08-06 18:35:00,1.12419,1.12444,1.1241,1.12444,16600000.0
2007-08-06 18:36:00,1.12456,1.12456,1.12387,1.12391,10400000.0
2007-08-06 18:37:00,1.12381,1.1239,1.12375,1.12375,25200000.0
2007-08-06 18:38:00,1.12388,1.12388,1.12342,1.12352,10200000.0
2007-08-06 18:39:00,1.1243,1.1243,1.1242,1.1242,36600000.0
2007-08-06 18:40:00,1.1237,1.12387,1.12316,1.12367,36600000.0
2007-08-06 18:41:00,1.12351,1.12399,1.12343,1.12378,30800000.0
2007-08-06 18:42:00,1.12364,1.12373,1.12334,1.12348,18400000.0
2007-08-06 18:43:00,1.12356,1.12394,1.12356,1.12383,18600000.0
2007-08-06 18:44:00,1.12364,1.12383,1.12346,1.12383,19200000.0
2007-08-06 18:45:00,1.12372,1.12379,1.12359,1.12374,7400000.0
2007-08-06 18:46:00,1.12388,1.12388,1.12331,1.12333,21400000.0
2007-08-06 18:47:00,1.12269,1.12269,1.12194,1.1223,20600000.0
2007-08-06 18:48:00,1.12201,1.12236,1.12193,1.12193,13800000.0
2007-08-06 18:49:00,1.12178,1.1222,1.12178,1.12201,11000000.0
2007-08-06 18:50:00,1.12234,1.1226,1.12234,1.12251,18000000.0
2007-08-06 18:51:00,1.12246,1.12277,1.12217,1.12217,14200000.0
2007-08-06 18:52:00,1.12227,1.12254,1.122,1.12211,14000000.0
2007-08-06 18:53:00,1.12196,1.1224,1.12188,1.12237,34000000.0
2007-08-06 18:54:00,1.12206,1.12239,1.12196,1.12196,17200000.0
2007-08-06 18:55:00,1.12182,1.12211,1.12131,1.12187,18800000.0
2007-08-06 18:56:00,1.12185,1.12208,1.12153,1.12198,18800000.0
2007-08-06 18:57:00,1.12208,1.1221,1.12169,1.12205,14400000.0
2007-08-06 18:58:00,1.12178,1.12236,1.12162,1.12188,13600000.0
2007-08-06 18:59:00,1.12192,1.12257,1.12192,1.12257,16800000.0
2007-08-06 19:00:00,1.12297,1.12304,1.12276,1.123,19600000.0
2007-08-06 19:01:00,1.12272,1.12272,1.12238,1.12272,16800000.0
2007-08-06 19:02:00,1.12236,1.12253,1.12223,1.12253,19000000.0
2007-08-06 19:03:00,1.1224,1.12284,1.1224,1.12246,15400000.0
2007-08-06 19:04:00,1.12248,1.12307,1.12248,1.12276,30200000.0
2007-08-06 19:05:00,1.1231,1.1231,1.1231,1.1231,13000000.0
2007-08-06 19:06:00,1.12266,1.12305,1.12255,1.12261,13000000.0
2007-08-06 19:07:00,1.1229,1.12312,1.12252,1.12304,25000000.0
2007-08-06 19:08:00,1.12298,1.12299,1.12246,1.12256,55600000.0
2007-08-06 19:09:00,1.12263,1.12302,1.12255,1.12271,30600000.0
2007-08-06 19:10:00,1.12288,1.12299,1.12252,1.12262,17000000.0
2007-08-06 19:11:00,1.12223,1.12276,1.12218,1.12229,11600000.0
2007-08-06 19:12:00,1.12237,1.12271,1.12204,1.12204,11400000.0
2007-08-06 19:13:00,1.12197,1.1224,1.12197,1.12213,19000000.0
2007-08-06 19:14:00,1.1222,1.12273,1.1222,1.12236,16400000.0
2007-08-06 19:15:00,1.12234,1.12234,1.12189,1.12217,17600000.0
2007-08-06 19:16:00,1.1228,1.1228,1.1228,1.1228,15200000.0
2007-08-06 19:17:00,1.12208,1.1227,1.12208,1.12247,15200000.0
2007-08-06 19:18:00,1.12233,1.12233,1.12198,1.12233,15400000.0
2007-08-06 19:19:00,1.12239,1.12239,1.12213,1.12222,14000000.0
2007-08-06 19:20:00,1.1227,1.1228,1.1227,1.1228,15800000.0
2007-08-06 19:21:00,1.12242,1.12242,1.12157,1.12199,15800000.0
2007-08-06 19:22:00,1.12213,1.12264,1.12204,1.12264,21400000.0
2007-08-06 19:23:00,1.12254,1.12264,1.12245,1.12258,20600000.0
2007-08-06 19:24:00,1.12261,1.12307,1.12217,1.12217,9600000.0
2007-08-06 19:25:00,1.12242,1.12242,1.12202,1.12217,16200000.0
2007-08-06 19:26:00,1.12234,1.12253,1.12227,1.12248,14600000.0
2007-08-06 19:27:00,1.123,1.123,1.123,1.123,17200000.0
2007-08-06 19:28:00,1.12241,1.12241,1.12212,1.12212,17200000.0
2007-08-06 19:29:00,1.1226,1.12263,1.1223,1.12263,25000000.0
2007-08-06 19:30:00,1.12249,1.12275,1.12242,1.1225,13200000.0
2007-08-06 19:31:00,1.12247,1.12262,1.12228,1.12238,20400000.0
2007-08-06 19:32:00,1.12264,1.12274,1.12245,1.12263,12600000.0
2007-08-06 19:33:00,1.123,1.123,1.123,1.123,12800000.0
2007-08-06 19:34:00,1.12207,1.12294,1.12207,1.12251,12800000.0
2007-08-06 19:35:00,1.1226,1.12293,1.12236,1.12293,23800000.0
2007-08-06 19:36:00,1.1232,1.1232,1.1231,1.1232,13000000.0
2007-08-06 19:37:00,1.12274,1.12274,1.12231,1.12244,13000000.0
2007-08-06 19:38:00,1.12296,1.12298,1.1222,1.12256,11800000.0
2007-08-06 19:39:00,1.1233,1.1233,1.1231,1.1231,14200000.0
2007-08-06 19:40:00,1.1232,1.1232,1.1231,1.1231,14200000.0
2007-08-06 19:41:00,1.12272,1.12278,1.12233,1.12278,14200000.0
2007-08-06 19:42:00,1.12235,1.12262,1.12217,1.12249,8800000.0
2007-08-06 19:43:00,1.12265,1.12267,1.12237,1.12237,13600000.0
2007-08-06 19:44:00,1.12292,1.12292,1.12258,1.1226,18000000.0
2007-08-06 19:45:00,1.12271,1.12301,1.12251,1.12301,24200000.0
2007-08-06 19:46:00,1.1227,1.12304,1.12264,1.12278,16400000.0
2007-08-06 19:47:00,1.12249,1.12274,1.12232,1.12256,7200000.0
2007-08-06 19:48:00,1.12258,1.12274,1.12255,1.12256,28200000.0
2007-08-06 19:49:00,1.12266,1.12301,1.12256,1.12275,22000000.0
2007-08-06 19:50:00,1.12277,1.12294,1.12261,1.12267,21800000.0
2007-08-06 19:51:00,1.12277,1.12288,1.12261,1.12261,22200000.0
2007-08-06 19:52:00,1.1228,1.12315,1.12261,1.12278,12400000.0
2007-08-06 19:53:00,1.12275,1.12284,1.1225,1.12257,28400000.0
2007-08-06 19:54:00,1.12332,1.12332,1.12258,1.1227,15600000.0
2007-08-06 19:55:00,1.12252,1.12288,1.12201,1.12288,11600000.0
2007-08-06 19:56:00,1.12267,1.12302,1.12259,1.12259,18400000.0
2007-08-06 19:57:00,1.12253,1.12253,1.12208,1.12208,10800000.0
2007-08-06 19:58:00,1.1224,1.1225,1.12221,1.12231,6600000.0
2007-08-06 19:59:00,1.12222,1.12266,1.12208,1.12208,32800000.0
2007-08-06 20:00:00,1.12253,1.12262,1.12229,1.12257,30400000.0
2007-08-06 20:01:00,1.12234,1.12257,1.12215,1.12215,11800000.0
2007-08-06 20:02:00,1.1228,1.1229,1.1228,1.1229,24200000.0
2007-08-06 20:03:00,1.12232,1.12243,1.12203,1.12243,24200000.0
2007-08-06 20:04:00,1.12215,1.12249,1.12207,1.12209,12800000.0
2007-08-06 20:05:00,1.12222,1.12265,1.1219,1.12261,15200000.0
2007-08-06 20:06:00,1.1229,1.1229,1.1229,1.1229,8000000.0
2007-08-06 20:07:00,1.12261,1.12279,1.12249,1.12279,8000000.0
2007-08-06 20:08:00,1.12259,1.12276,1.12249,1.12252,15400000.0
2007-08-06 20:09:00,1.12227,1.12264,1.12209,1.12235,17200000.0
2007-08-06 20:10:00,1.12232,1.12241,1.12175,1.12225,24800000.0
2007-08-06 20:11:00,1.12218,1.12229,1.12212,1.12229,16200000.0
2007-08-06 20:12:00,1.1223,1.12244,1.12221,1.12244,20600000.0
2007-08-06 20:13:00,1.1229,1.1229,1.1228,1.1228,10600000.0
2007-08-06 20:14:00,1.1227,1.1227,1.1227,1.1227,10600000.0
2007-08-06 20:15:00,1.12243,1.12273,1.12217,1.12242,10600000.0
2007-08-06 20:16:00,1.12243,1.12248,1.12209,1.12209,10400000.0
2007-08-06 20:17:00,1.12246,1.12275,1.12222,1.12263,20800000.0
2007-08-06 20:18:00,1.12234,1.12243,1.12186,1.12221,16600000.0
2007-08-06 20:19:00,1.1223,1.12245,1.12223,1.12229,7600000.0
2007-08-06 20:20:00,1.12244,1.12244,1.12217,1.12237,14000000.0
2007-08-06 20:21:00,1.12218,1.1227,1.1221,1.1221,26800000.0
2007-08-06 20:22:00,1.12238,1.12275,1.12232,1.12244,26800000.0
2007-08-06 20:23:00,1.12264,1.12286,1.12249,1.12249,26200000.0
2007-08-06 20:24:00,1.12279,1.12279,1.12194,1.12258,14800000.0
2007-08-06 20:25:00,1.12326,1.12339,1.1226,1.12285,15800000.0
2007-08-06 20:26:00,1.12268,1.12318,1.12263,1.12288,20400000.0
2007-08-06 20:27:00,1.12275,1.12275,1.12247,1.12257,10200000.0
2007-08-06 20:28:00,1.12249,1.12323,1.12211,1.12323,20400000.0
2007-08-06 20:29:00,1.12316,1.12316,1.12246,1.12246,20400000.0
2007-08-06 20:30:00,1.12245,1.1229,1.12239,1.12247,17400000.0
2007-08-06 20:31:00,1.1232,1.1232,1.1232,1.1232,9800000.0
2007-08-06 20:32:00,1.12224,1.12276,1.12224,1.1227,9800000.0
2007-08-06 20:33:00,1.12269,1.12285,1.12263,1.1227,10400000.0
2007-08-06 20:34:00,1.12285,1.12293,1.12266,1.12289,18800000.0
2007-08-06 20:35:00,1.12262,1.12297,1.12262,1.12297,15600000.0
2007-08-06 20:36:00,1.12252,1.12289,1.12252,1.12289,2600000.0
2007-08-06 20:37:00,1.12281,1.12284,1.12237,1.12251,13200000.0
2007-08-06 20:38:00,1.12237,1.12283,1.12237,1.12275,25000000.0
2007-08-06 20:39:00,1.12271,1.12276,1.12251,1.12263,19800000.0
2007-08-06 20:40:00,1.12262,1.12268,1.1221,1.12268,15400000.0
2007-08-06 20:41:00,1.12295,1.12312,1.1228,1.1228,13800000.0
2007-08-06 20:42:00,1.12279,1.12303,1.12279,1.12281,10600000.0
2007-08-06 20:43:00,1.12198,1.1225,1.12198,1.12204,5600000.0
2007-08-06 20:44:00,1.12204,1.12234,1.12187,1.12234,20800000.0
2007-08-06 20:45:00,1.12206,1.12251,1.12199,1.12251,10800000.0
2007-08-06 20:46:00,1.12192,1.12203,1.1219,1.12203,8000000.0
2007-08-06 20:47:00,1.1222,1.12245,1.12193,1.12206,10600000.0
2007-08-06 20:48:00,1.12226,1.12264,1.12195,1.1225,40400000.0
2007-08-06 20:49:00,1.12244,1.12268,1.12229,1.12229,21200000.0
2007-08-06 20:50:00,1.12255,1.12255,1.12238,1.12242,23600000.0
2007-08-06 20:51:00,1.12226,1.12255,1.12213,1.12255,18200000.0
2007-08-06 20:52:00,1.12237,1.12284,1.12237,1.1227,21000000.0
2007-08-06 20:53:00,1.12298,1.12301,1.12289,1.12301,11000000.0
2007-08-06 20:54:00,1.12281,1.12311,1.12257,1.12269,16800000.0
2007-08-06 20:55:00,1.12248,1.12261,1.12208,1.12208,36200000.0
2007-08-06 20:56:00,1.12203,1.12234,1.12194,1.12227,31800000.0
2007-08-06 20:57:00,1.12247,1.12278,1.12235,1.12278,6800000.0
2007-08-06 20:58:00,1.1227,1.12271,1.12255,1.12271,8400000.0
2007-08-06 20:59:00,1.12219,1.1228,1.1221,1.1224,26400000.0
2007-08-06 21:00:00,1.1227,1.12301,1.12266,1.12301,32800000.0
2007-08-06 21:01:00,1.12234,1.1226,1.12194,1.1226,26000000.0
2007-08-06 21:02:00,1.12237,1.12293,1.12218,1.12293,23400000.0
2007-08-06 21:03:00,1.12264,1.12322,1.12245,1.12263,15600000.0
2007-08-06 21:04:00,1.12253,1.12266,1.12237,1.12256,27800000.0
2007-08-06 21:05:00,1.12227,1.1225,1.12227,1.1223,34400000.0
2007-08-06 21:06:00,1.1222,1.12281,1.12219,1.12236,23000000.0
2007-08-06 21:07:00,1.12213,1.12278,1.12213,1.12228,19400000.0
2007-08-06 21:08:00,1.123,1.123,1.1226,1.1226,9200000.0
2007-08-06 21:09:00,1.12213,1.1223,1.12203,1.12205,9200000.0
2007-08-06 21:10:00,1.12205,1.12224,1.12186,1.12205,13800000.0
2007-08-06 21:11:00,1.12193,1.12218,1.1218,1.1218,18800000.0
2007-08-06 21:12:00,1.1217,1.12209,1.12157,1.12157,11800000.0
2007-08-06 21:13:00,1.12191,1.12226,1.12166,1.12198,20600000.0
2007-08-06 21:14:00,1.12181,1.12201,1.12152,1.12169,13800000.0
2007-08-06 21:15:00,1.12068,1.12147,1.12068,1.12117,21200000.0
2007-08-06 21:16:00,1.1211,1.12158,1.12091,1.12158,18600000.0
2007-08-06 21:17:00,1.1217,1.12224,1.12123,1.12224,33800000.0
2007-08-06 21:18:00,1.12181,1.12187,1.1216,1.1216,7800000.0
2007-08-06 21:19:00,1.12178,1.12201,1.12157,1.1216,17000000.0
2007-08-06 21:20:00,1.12134,1.12176,1.12117,1.12141,17600000.0
2007-08-06 21:21:00,1.12156,1.1217,1.12124,1.12157,22600000.0
2007-08-06 21:22:00,1.12152,1.12174,1.12138,1.12148,24800000.0
2007-08-06 21:23:00,1.12178,1.12191,1.12162,1.12178,32200000.0
2007-08-06 21:24:00,1.12169,1.12195,1.12136,1.12195,22000000.0
2007-08-06 21:25:00,1.12179,1.12179,1.12138,1.12149,11000000.0
2007-08-06 21:26:00,1.1223,1.1223,1.1222,1.1222,16600000.0
2007-08-06 21:27:00,1.12202,1.12202,1.12145,1.12145,16600000.0
2007-08-06 21:28:00,1.1222,1.1224,1.1222,1.1224,11200000.0
2007-08-06 21:29:00,1.1217,1.12194,1.1216,1.12194,11200000.0
2007-08-06 21:30:00,1.12158,1.12167,1.12147,1.12147,18600000.0
2007-08-06 21:31:00,1.12119,1.1217,1.12104,1.1217,20600000.0
2007-08-06 21:32:00,1.12162,1.12162,1.12115,1.12115,18600000.0
2007-08-06 21:33:00,1.1218,1.12188,1.12137,1.12188,11000000.0
2007-08-06 21:34:00,1.12138,1.12164,1.12131,1.12135,10200000.0
2007-08-06 21:35:00,1.12124,1.12137,1.1206,1.12137,12600000.0
2007-08-06 21:36:00,1.12141,1.12147,1.1212,1.12128,12200000.0
2007-08-06 21:37:00,1.12156,1.12171,1.12134,1.1215,24400000.0
2007-08-06 21:38:00,1.12155,1.12184,1.12118,1.12144,18000000.0
2007-08-06 21:39:00,1.12163,1.12184,1.12146,1.12157,21000000.0
2007-08-06 21:40:00,1.12138,1.12138,1.121,1.12107,13200000.0
2007-08-06 21:41:00,1.12128,1.12148,1.1209,1.1209,17200000.0
2007-08-06 21:42:00,1.12106,1.12137,1.1209,1.12137,12800000.0
2007-08-06 21:43:00,1.12107,1.12165,1.12061,1.12108,24600000.0
2007-08-06 21:44:00,1.1218,1.1218,1.1217,1.1217,29800000.0
2007-08-06 21:45:00,1.12151,1.12151,1.12113,1.12113,29800000.0
2007-08-06 21:46:00,1.12121,1.12123,1.12096,1.12123,36000000.0
2007-08-06 21:47:00,1.12107,1.12131,1.12073,1.12075,18000000.0
2007-08-06 21:48:00,1.12059,1.12077,1.12042,1.12042,9400000.0
2007-08-06 21:49:00,1.12019,1.12066,1.12002,1.12002,12600000.0
2007-08-06 21:50:00,1.12046,1.12077,1.12046,1.12077,14000000.0
2007-08-06 21:51:00,1.12064,1.12064,1.1204,1.1204,20000000.0
2007-08-06 21:52:00,1.12043,1.12072,1.12022,1.12049,18800000.0
2007-08-06 21:53:00,1.12016,1.12051,1.11993,1.12036,10800000.0
2007-08-06 21:54:00,1.12045,1.1207,1.12037,1.12065,12000000.0
2007-08-06 21:55:00,1.12056,1.12088,1.12038,1.12038,24200000.0
2007-08-06 21:56:00,1.12066,1.12072,1.12018,1.12052,15600000.0
2007-08-06 21:57:00,1.12107,1.12107,1.12076,1.12098,23400000.0
2007-08-06 21:58:00,1.12061,1.12099,1.12022,1.12099,17800000.0
2007-08-06 21:59:00,1.12082,1.12098,1.12036,1.12087,11200000.0
2007-08-06 22:00:00,1.12062,1.12087,1.12028,1.12031,18000000.0
2007-08-06 22:01:00,1.12077,1.12077,1.1198,1.12001,24400000.0
2007-08-06 22:02:00,1.12057,1.12057,1.12022,1.12046,23200000.0
2007-08-06 22:03:00,1.12038,1.12058,1.12017,1.12042,18600000.0
2007-08-06 22:04:00,1.12044,1.12068,1.12013,1.12046,19800000.0
2007-08-06 22:05:00,1.12054,1.12054,1.12052,1.12052,10400000.0
2007-08-06 22:06:00,1.12066,1.12067,1.12033,1.12048,12600000.0
2007-08-06 22:07:00,1.11983,1.12037,1.11983,1.12037,16000000.0
2007-08-06 22:08:00,1.12034,1.12097,1.12024,1.12049,23000000.0
2007-08-06 22:09:00,1.1205,1.12072,1.12044,1.1205,16600000.0
2007-08-06 22:10:00,1.12033,1.12063,1.1203,1.12059,15400000.0
2007-08-06 22:11:00,1.12042,1.12088,1.12033,1.12033,11000000.0
2007-08-06 22:12:00,1.1205,1.12075,1.12049,1.12073,21800000.0
2007-08-06 22:13:00,1.12099,1.12157,1.12099,1.12112,4600000.0
2007-08-06 22:14:00,1.1209,1.12092,1.12059,1.12092,37600000.0
2007-08-06 22:15:00,1.12068,1.12068,1.12027,1.12044,25600000.0
2007-08-06 22:16:00,1.12049,1.12087,1.12022,1.12022,27800000.0
2007-08-06 22:17:00,1.12045,1.12071,1.12029,1.12064,20000000.0
2007-08-06 22:18:00,1.1204,1.1204,1.12008,1.12008,5200000.0
2007-08-06 22:19:00,1.12028,1.12074,1.12011,1.12011,6800000.0
2007-08-06 22:20:00,1.12034,1.12053,1.1201,1.12053,21200000.0
2007-08-06 22:21:00,1.12,1.12053,1.11995,1.12053,6800000.0
2007-08-06 22:22:00,1.11972,1.12003,1.11972,1.11996,14200000.0
2007-08-06 22:23:00,1.12004,1.12042,1.12004,1.12042,7600000.0
2007-08-06 22:24:00,1.12047,1.12057,1.12027,1.12028,14000000.0
2007-08-06 22:25:00,1.1209,1.1211,1.1208,1.1208,27200000.0
2007-08-06 22:26:00,1.12014,1.12021,1.11976,1.12005,27200000.0
2007-08-06 22:27:00,1.11988,1.12035,1.11977,1.12026,16000000.0
2007-08-06 22:28:00,1.12049,1.12089,1.12024,1.12034,10400000.0
2007-08-06 22:29:00,1.12025,1.12065,1.12025,1.12049,11200000.0
2007-08-06 22:30:00,1.12056,1.12094,1.1203,1.12082,11400000.0
2007-08-06 22:31:00,1.1205,1.1207,1.12025,1.12048,10800000.0
2007-08-06 22:32:00,1.12027,1.12052,1.12024,1.12047,25400000.0
2007-08-06 22:33:00,1.12027,1.1208,1.12011,1.12011,21400000.0
2007-08-06 22:34:00,1.12044,1.12073,1.12044,1.12067,16000000.0
2007-08-06 22:35:00,1.1203,1.12083,1.12025,1.12057,5200000.0
2007-08-06 22:36:00,1.121,1.121,1.121,1.121,7400000.0
2007-08-06 22:37:00,1.1206,1.1208,1.12051,1.12051,7400000.0
2007-08-06 22:38:00,1.1211,1.1211,1.121,1.121,8400000.0
2007-08-06 22:39:00,1.12089,1.12091,1.12057,1.12091,8400000.0
2007-08-06 22:40:00,1.121,1.12124,1.12061,1.12061,15800000.0
2007-08-06 22:41:00,1.12065,1.1207,1.12051,1.12051,5800000.0
2007-08-06 22:43:00,1.1213,1.1213,1.1211,1.1211,30400000.0
2007-08-06 22:44:00,1.12048,1.12083,1.12027,1.12039,30400000.0
2007-08-06 22:45:00,1.12025,1.12046,1.12025,1.12031,22200000.0
2007-08-06 22:46:00,1.12049,1.12062,1.12036,1.12036,10400000.0
2007-08-06 22:47:00,1.12024,1.12084,1.12024,1.12037,16400000.0
2007-08-06 22:48:00,1.12031,1.12031,1.12016,1.12023,10800000.0
2007-08-06 22:49:00,1.12056,1.12099,1.12023,1.12034,11600000.0
2007-08-06 22:50:00,1.12041,1.12066,1.12041,1.12059,8200000.0
2007-08-06 22:51:00,1.12079,1.12096,1.12069,1.12095,13200000.0
2007-08-06 22:52:00,1.12041,1.12041,1.12006,1.12006,6400000.0
2007-08-06 22:53:00,1.11986,1.11986,1.11957,1.11976,6400000.0
2007-08-06 22:54:00,1.1198,1.11991,1.1198,1.1199,5200000.0
2007-08-06 22:55:00,1.12012,1.12037,1.11987,1.12007,13000000.0
2007-08-06 22:56:00,1.12002,1.12002,1.11966,1.11966,5600000.0
2007-08-06 22:57:00,1.1198,1.11999,1.1197,1.1197,14600000.0
2007-08-06 22:58:00,1.12038,1.12038,1.11954,1.11996,11600000.0
2007-08-06 22:59:00,1.11986,1.11991,1.11955,1.11991,17200000.0
2007-08-06 23:00:00,1.12004,1.12007,1.11965,1.11999,6800000.0
2007-08-06 23:01:00,1.12018,1.12052,1.11997,1.11997,24800000.0
2007-08-06 23:02:00,1.11991,1.11995,1.1197,1.11995,14400000.0
2007-08-06 23:03:00,1.11995,1.12007,1.1196,1.11975,19400000.0
2007-08-06 23:04:00,1.11982,1.12026,1.11982,1.11985,17600000.0
2007-08-06 23:05:00,1.11956,1.12004,1.1193,1.12004,15800000.0
2007-08-06 23:06:00,1.1199,1.12032,1.11944,1.11944,20600000.0
2007-08-06 23:07:00,1.11995,1.12003,1.11962,1.11962,6400000.0
2007-08-06 23:08:00,1.1197,1.12,1.1196,1.11986,11600000.0
2007-08-06 23:09:00,1.11992,1.11992,1.11945,1.11945,4800000.0
2007-08-06 23:10:00,1.11977,1.12003,1.11932,1.11968,10000000.0
2007-08-06 23:11:00,1.11941,1.11969,1.11935,1.11969,11400000.0
2007-08-06 23:12:00,1.11998,1.12016,1.11976,1.11983,23200000.0
2007-08-06 23:13:00,1.12009,1.1202,1.11972,1.11993,32000000.0
2007-08-06 23:14:00,1.11995,1.11997,1.11995,1.11997,2600000.0
2007-08-06 23:15:00,1.11973,1.12028,1.11957,1.12014,19800000.0
2007-08-06 23:16:00,1.1206,1.1206,1.1205,1.1205,6800000.0
2007-08-06 23:17:00,1.11977,1.11996,1.11972,1.11996,6800000.0
2007-08-06 23:18:00,1.11993,1.12014,1.11982,1.11982,22800000.0
2007-08-06 23:19:00,1.1205,1.1205,1.1201,1.1201,30800000.0
2007-08-06 23:20:00,1.11965,1.11967,1.11927,1.11967,30800000.0
2007-08-06 23:21:00,1.1202,1.1202,1.1201,1.1202,17200000.0
2007-08-06 23:22:00,1.11937,1.1198,1.11937,1.11948,17200000.0
2007-08-06 23:23:00,1.11965,1.11999,1.11965,1.11999,2600000.0
2007-08-06 23:25:00,1.12015,1.12015,1.11964,1.11974,10600000.0
2007-08-06 23:26:00,1.12006,1.12021,1.11991,1.12004,14800000.0
2007-08-06 23:27:00,1.1199,1.12004,1.11969,1.11999,12600000.0
2007-08-06 23:28:00,1.11991,1.12022,1.11974,1.11985,15400000.0
2007-08-06 23:29:00,1.11989,1.12023,1.11958,1.12023,26600000.0
2007-08-06 23:30:00,1.1206,1.1206,1.1205,1.1205,13800000.0
2007-08-06 23:31:00,1.11998,1.12027,1.11998,1.12026,13800000.0
2007-08-06 23:32:00,1.1205,1.1206,1.1205,1.1206,2600000.0
2007-08-06 23:33:00,1.12007,1.12007,1.11996,1.11996,2600000.0
2007-08-06 23:34:00,1.12022,1.12038,1.1202,1.1202,10400000.0
2007-08-06 23:35:00,1.1209,1.1209,1.1208,1.1208,11600000.0
2007-08-06 23:36:00,1.12,1.12055,1.12,1.12034,11600000.0
2007-08-06 23:37:00,1.12032,1.12034,1.12006,1.1202,12000000.0
2007-08-06 23:38:00,1.12022,1.12062,1.12022,1.1203,22800000.0
2007-08-06 23:39:00,1.12016,1.12055,1.12002,1.12041,18600000.0
2007-08-06 23:40:00,1.12063,1.12089,1.11998,1.12049,13000000.0
2007-08-06 23:41:00,1.12029,1.12043,1.12002,1.12026,22200000.0
2007-08-06 23:42:00,1.12038,1.12055,1.12009,1.12041,15200000.0
2007-08-06 23:43:00,1.11973,1.11984,1.11953,1.11984,8400000.0
2007-08-06 23:44:00,1.12012,1.12017,1.11986,1.12017,8400000.0
2007-08-06 23:45:00,1.12019,1.12044,1.11972,1.11994,14600000.0
2007-08-06 23:46:00,1.11966,1.12013,1.11966,1.11978,18200000.0
2007-08-06 23:47:00,1.11988,1.12007,1.11988,1.11998,13000000.0
2007-08-06 23:48:00,1.11999,1.12014,1.11997,1.12008,9200000.0
2007-08-06 23:49:00,1.12045,1.12045,1.12024,1.12024,15400000.0
2007-08-06 23:50:00,1.12048,1.12048,1.11997,1.12023,7400000.0
2007-08-06 23:51:00,1.1201,1.12038,1.11993,1.11993,21000000.0
2007-08-06 23:52:00,1.1208,1.1208,1.1208,1.1208,11800000.0
2007-08-06 23:53:00,1.1211,1.1211,1.1211,1.1211,11800000.0
2007-08-06 23:54:00,1.12041,1.12041,1.11992,1.12032,11800000.0
2007-08-06 23:55:00,1.12048,1.12048,1.12018,1.12022,11000000.0
2007-08-06 23:56:00,1.12049,1.12094,1.12039,1.12094,4200000.0
2007-08-06 23:57:00,1.12065,1.12065,1.12036,1.12036,2600000.0
2007-08-06 23:58:00,1.12049,1.12072,1.12049,1.12072,3200000.0
2007-08-06 23:59:00,1.12012,1.1208,1.11996,1.12025,25200000.0
2007-08-07 00:00:00,1.12009,1.12064,1.11958,1.11958,12800000.0
2007-08-07 00:01:00,1.12015,1.12077,1.12015,1.12033,10600000.0
2007-08-07 00:02:00,1.12003,1.12052,1.12003,1.12032,14200000.0
2007-08-07 00:03:00,1.12064,1.1209,1.12034,1.12034,24800000.0
2007-08-07 00:04:00,1.12056,1.1211,1.12052,1.12077,18600000.0
2007-08-07 00:05:00,1.12062,1.12063,1.12015,1.12019,15200000.0
2007-08-07 00:06:00,1.12043,1.12049,1.11988,1.12044,13200000.0
2007-08-07 00:07:00,1.1203,1.12057,1.1203,1.12047,10600000.0
2007-08-07 00:08:00,1.121,1.121,1.121,1.121,13800000.0
2007-08-07 00:10:00,1.12038,1.12051,1.12021,1.12051,13800000.0
2007-08-07 00:11:00,1.12037,1.12051,1.12022,1.12028,19400000.0
2007-08-07 00:12:00,1.12021,1.12045,1.12001,1.12045,12400000.0
2007-08-07 00:13:00,1.12048,1.12058,1.11998,1.12028,19800000.0
2007-08-07 00:14:00,1.12027,1.12053,1.12024,1.12036,23600000.0
2007-08-07 00:15:00,1.12036,1.12038,1.12033,1.12033,4800000.0
2007-08-07 00:17:00,1.1208,1.1208,1.1208,1.1208,14600000.0
2007-08-07 00:18:00,1.12032,1.12043,1.12011,1.12011,14600000.0
2007-08-07 00:19:00,1.12018,1.12048,1.12014,1.12048,27000000.0
2007-08-07 00:20:00,1.12006,1.12039,1.12004,1.12025,12200000.0
2007-08-07 00:21:00,1.12003,1.12014,1.11971,1.12014,20000000.0
2007-08-07 00:22:00,1.12023,1.12043,1.11997,1.12019,20600000.0
2007-08-07 00:23:00,1.12023,1.12049,1.11998,1.12045,7800000.0
2007-08-07 00:24:00,1.12013,1.12037,1.11993,1.11996,19600000.0
2007-08-07 00:25:00,1.12004,1.12017,1.11953,1.11981,21600000.0
2007-08-07 00:26:00,1.1197,1.12002,1.1197,1.11998,8800000.0
2007-08-07 00:28:00,1.12032,1.12054,1.12016,1.12035,16200000.0
2007-08-07 00:29:00,1.12042,1.12073,1.12024,1.12042,18000000.0
2007-08-07 00:30:00,1.1209,1.1209,1.1209,1.1209,12400000.0
2007-08-07 00:31:00,1.12005,1.12038,1.11966,1.12038,12400000.0
2007-08-07 00:33:00,1.12035,1.1205,1.1199,1.12015,14400000.0
2007-08-07 00:34:00,1.12071,1.12071,1.12042,1.1205,23800000.0
2007-08-07 00:35:00,1.12032,1.12065,1.12003,1.12065,10600000.0
2007-08-07 00:36:00,1.12051,1.12085,1.12038,1.12048,14400000.0
2007-08-07 00:37:00,1.12071,1.12121,1.1206,1.12081,45400000.0
2007-08-07 00:38:00,1.12108,1.12144,1.12099,1.12143,25200000.0
2007-08-07 00:39:00,1.12134,1.12152,1.121,1.12124,11400000.0
2007-08-07 00:40:00,1.12128,1.12158,1.12101,1.12117,19600000.0
2007-08-07 00:41:00,1.12114,1.12114,1.12047,1.12047,18200000.0
2007-08-07 00:42:00,1.12076,1.12118,1.12075,1.12075,5200000.0
2007-08-07 00:43:00,1.1214,1.1215,1.1214,1.1215,16200000.0
2007-08-07 00:44:00,1.1216,1.1216,1.1216,1.1216,16200000.0
2007-08-07 00:45:00,1.12103,1.12143,1.12064,1.12143,16200000.0
2007-08-07 00:46:00,1.12131,1.12131,1.12099,1.12127,8800000.0
2007-08-07 00:47:00,1.12092,1.12121,1.1209,1.12113,8800000.0
2007-08-07 00:48:00,1.1219,1.122,1.1219,1.122,14600000.0
2007-08-07 00:49:00,1.1219,1.1219,1.1219,1.1219,14600000.0
2007-08-07 00:50:00,1.12095,1.12205,1.12095,1.12134,14600000.0
2007-08-07 00:51:00,1.1216,1.12169,1.12126,1.12146,14600000.0
2007-08-07 00:52:00,1.12117,1.12184,1.12094,1.12184,13000000.0
2007-08-07 00:53:00,1.1216,1.12179,1.12123,1.12152,11400000.0
2007-08-07 00:54:00,1.1221,1.1221,1.1221,1.1221,11000000.0
2007-08-07 00:55:00,1.12195,1.12195,1.12142,1.12142,11000000.0
2007-08-07 00:56:00,1.12172,1.12198,1.12152,1.12152,14000000.0
2007-08-07 00:57:00,1.12164,1.1219,1.12131,1.12171,13000000.0
2007-08-07 00:58:00,1.1223,1.1223,1.1223,1.1223,21600000.0
2007-08-07 00:59:00,1.12156,1.12189,1.12143,1.1216,21600000.0
2007-08-07 01:00:00,1.12131,1.12166,1.12131,1.12164,20000000.0
2007-08-07 01:01:00,1.12137,1.12137,1.12104,1.1212,9200000.0
2007-08-07 01:02:00,1.12146,1.12146,1.12113,1.12145,17400000.0
2007-08-07 01:03:00,1.12153,1.12161,1.12142,1.12158,20800000.0
2007-08-07 01:04:00,1.12157,1.12157,1.12117,1.12132,15200000.0
2007-08-07 01:06:00,1.12168,1.12168,1.12115,1.12115,16200000.0
2007-08-07 01:08:00,1.12124,1.12155,1.12116,1.12154,25600000.0
2007-08-07 01:09:00,1.12156,1.12156,1.12128,1.12138,19600000.0
2007-08-07 01:10:00,1.12144,1.12144,1.12141,1.12142,4200000.0
2007-08-07 01:11:00,1.1218,1.1219,1.1218,1.1218,21000000.0
2007-08-07 01:12:00,1.12165,1.12171,1.12133,1.12151,21000000.0
2007-08-07 01:13:00,1.12146,1.12146,1.1211,1.12123,25800000.0
2007-08-07 01:14:00,1.1209,1.1215,1.1209,1.1215,34800000.0
2007-08-07 01:15:00,1.1212,1.12154,1.12092,1.12154,13000000.0
2007-08-07 01:16:00,1.12101,1.12143,1.12101,1.12118,11800000.0
2007-08-07 01:17:00,1.12091,1.12146,1.12091,1.12146,11800000.0
2007-08-07 01:18:00,1.12093,1.12149,1.12093,1.12104,9400000.0
2007-08-07 01:19:00,1.12096,1.12128,1.12088,1.1212,22200000.0
2007-08-07 01:20:00,1.12109,1.12133,1.12084,1.12109,15400000.0
2007-08-07 01:21:00,1.12076,1.12129,1.12076,1.12107,18200000.0
2007-08-07 01:22:00,1.12115,1.12149,1.12115,1.12126,17800000.0
2007-08-07 01:23:00,1.1213,1.12136,1.12112,1.12136,8400000.0
2007-08-07 01:24:00,1.12095,1.12153,1.12081,1.12107,12400000.0
2007-08-07 01:25:00,1.12127,1.12151,1.12127,1.12147,14000000.0
2007-08-07 01:26:00,1.1218,1.1219,1.1218,1.1219,11600000.0
2007-08-07 01:27:00,1.12147,1.12147,1.12118,1.12118,11600000.0
2007-08-07 01:28:00,1.12125,1.12155,1.12124,1.12155,14000000.0
2007-08-07 01:29:00,1.12114,1.12175,1.12114,1.12175,18800000.0
2007-08-07 01:30:00,1.12167,1.12167,1.12149,1.12162,7400000.0
2007-08-07 01:31:00,1.12161,1.12166,1.12138,1.12163,22400000.0
2007-08-07 01:32:00,1.12143,1.12173,1.12131,1.12131,17000000.0
2007-08-07 01:33:00,1.12109,1.12193,1.12109,1.12153,32400000.0
2007-08-07 01:34:00,1.12105,1.12121,1.12086,1.12086,11000000.0
2007-08-07 01:35:00,1.1211,1.12147,1.12075,1.12147,18000000.0
2007-08-07 01:36:00,1.12098,1.12122,1.12077,1.12085,13200000.0
2007-08-07 01:37:00,1.12084,1.12087,1.12083,1.12083,18000000.0
2007-08-07 01:38:00,1.12066,1.1213,1.12066,1.12069,26800000.0
2007-08-07 01:39:00,1.12084,1.12084,1.12042,1.1205,19400000.0
2007-08-07 01:40:00,1.12084,1.12123,1.12077,1.12081,18400000.0
2007-08-07 01:41:00,1.12075,1.12105,1.12056,1.12076,14800000.0
2007-08-07 01:42:00,1.12018,1.12081,1.12001,1.1204,23600000.0
2007-08-07 01:43:00,1.12027,1.12037,1.11995,1.12032,18600000.0
2007-08-07 01:44:00,1.12033,1.12036,1.12,1.12011,14800000.0
2007-08-07 01:45:00,1.12028,1.12029,1.11984,1.11984,17400000.0
2007-08-07 01:46:00,1.12034,1.12068,1.11996,1.12029,9400000.0
2007-08-07 01:47:00,1.12024,1.12042,1.12019,1.12027,18600000.0
2007-08-07 01:48:00,1.1207,1.12095,1.12037,1.12062,14800000.0
2007-08-07 01:49:00,1.12053,1.12076,1.12015,1.12015,16800000.0
2007-08-07 01:50:00,1.12028,1.12036,1.12014,1.12036,11000000.0
2007-08-07 01:51:00,1.12029,1.12035,1.12029,1.12035,9800000.0
2007-08-07 01:52:00,1.12076,1.12111,1.12076,1.12089,10800000.0
2007-08-07 01:53:00,1.12112,1.12124,1.12079,1.12124,22600000.0
2007-08-07 01:54:00,1.12096,1.12107,1.12081,1.12081,12200000.0
2007-08-07 01:56:00,1.1208,1.12103,1.12062,1.12091,23200000.0
2007-08-07 01:57:00,1.12133,1.12133,1.12078,1.121,10200000.0
2007-08-07 01:58:00,1.12094,1.12094,1.12066,1.12076,37000000.0
2007-08-07 01:59:00,1.12149,1.12149,1.12114,1.12121,9200000.0
2007-08-07 02:00:00,1.12075,1.12094,1.12075,1.12093,11200000.0
2007-08-07 02:01:00,1.1214,1.1215,1.1213,1.1214,14600000.0
2007-08-07 02:02:00,1.12084,1.12118,1.12084,1.12087,14600000.0
2007-08-07 02:03:00,1.12119,1.12129,1.12102,1.12102,17000000.0
2007-08-07 02:04:00,1.1211,1.12148,1.12057,1.12095,11400000.0
2007-08-07 02:05:00,1.12095,1.12131,1.1208,1.12117,10600000.0
2007-08-07 02:06:00,1.12138,1.12138,1.12099,1.12125,17000000.0
2007-08-07 02:07:00,1.12112,1.12119,1.12091,1.12096,21800000.0
2007-08-07 02:08:00,1.12095,1.12136,1.12095,1.12112,10200000.0
2007-08-07 02:09:00,1.12105,1.1212,1.12072,1.1209,13800000.0
2007-08-07 02:10:00,1.12067,1.12093,1.12055,1.12055,31200000.0
2007-08-07 02:11:00,1.12082,1.121,1.12082,1.12085,14200000.0
2007-08-07 02:12:00,1.12104,1.12104,1.12062,1.12082,9200000.0
2007-08-07 02:13:00,1.12098,1.1212,1.12086,1.121,24800000.0
2007-08-07 02:14:00,1.12104,1.12107,1.12076,1.12093,19200000.0
2007-08-07 02:15:00,1.12064,1.12139,1.12062,1.12139,13400000.0
2007-08-07 02:16:00,1.1208,1.12135,1.1208,1.12135,11200000.0
2007-08-07 02:17:00,1.12068,1.12103,1.1206,1.12081,13800000.0
2007-08-07 02:18:00,1.12121,1.12121,1.12052,1.1207,23400000.0
2007-08-07 02:19:00,1.12076,1.12092,1.12076,1.12089,13200000.0
2007-08-07 02:20:00,1.12075,1.12126,1.12075,1.12117,21000000.0
2007-08-07 02:21:00,1.12094,1.12132,1.12078,1.12132,11600000.0
2007-08-07 02:22:00,1.12087,1.12113,1.12085,1.1209,15000000.0
2007-08-07 02:23:00,1.12116,1.12169,1.12094,1.12103,6800000.0
2007-08-07 02:24:00,1.12101,1.12146,1.12096,1.12141,11200000.0
2007-08-07 02:25:00,1.1217,1.1218,1.1217,1.1217,22600000.0
2007-08-07 02:26:00,1.12098,1.12131,1.12069,1.12109,22600000.0
2007-08-07 02:27:00,1.12111,1.12118,1.12073,1.12088,29000000.0
2007-08-07 02:28:00,1.12064,1.12112,1.12062,1.12112,22000000.0
2007-08-07 02:29:00,1.1213,1.1213,1.1213,1.1213,10200000.0
2007-08-07 02:30:00,1.12095,1.12122,1.12067,1.1208,10200000.0
2007-08-07 02:31:00,1.12071,1.1211,1.12071,1.12074,10000000.0
2007-08-07 02:32:00,1.12064,1.12121,1.12064,1.12089,8000000.0
2007-08-07 02:33:00,1.12078,1.1216,1.12078,1.12101,14600000.0
2007-08-07 02:34:00,1.12112,1.12112,1.12023,1.12061,18800000.0
2007-08-07 02:35:00,1.12084,1.12114,1.1207,1.12098,18000000.0
2007-08-07 02:36:00,1.12093,1.1211,1.12077,1.12089,7400000.0
2007-08-07 02:37:00,1.12072,1.12106,1.12056,1.12087,19000000.0
2007-08-07 02:38:00,1.12101,1.12106,1.12071,1.12071,6200000.0
2007-08-07 02:39:00,1.12062,1.12108,1.12062,1.1207,18800000.0
2007-08-07 02:40:00,1.12028,1.12081,1.12028,1.12062,14200000.0
2007-08-07 02:41:00,1.1207,1.12117,1.1205,1.12117,11400000.0
2007-08-07 02:42:00,1.12109,1.1215,1.12076,1.12088,8200000.0
2007-08-07 02:43:00,1.12074,1.12105,1.12038,1.12088,18600000.0
2007-08-07 02:44:00,1.1215,1.1215,1.1215,1.1215,20000000.0
2007-08-07 02:45:00,1.12116,1.12128,1.12086,1.12115,20000000.0
2007-08-07 02:46:00,1.12099,1.12136,1.1207,1.12082,18600000.0
2007-08-07 02:47:00,1.12092,1.1214,1.1206,1.1206,17000000.0
2007-08-07 02:48:00,1.12135,1.12135,1.12075,1.12093,18200000.0
2007-08-07 02:49:00,1.12106,1.12136,1.12097,1.12136,8200000.0
2007-08-07 02:50:00,1.12141,1.12141,1.12094,1.1213,18800000.0
2007-08-07 02:51:00,1.12095,1.12123,1.12095,1.12103,10600000.0
2007-08-07 02:52:00,1.12127,1.12127,1.12094,1.12094,15800000.0
2007-08-07 02:53:00,1.12053,1.12115,1.12053,1.12066,20000000.0
2007-08-07 02:54:00,1.12111,1.12132,1.12103,1.12103,17200000.0
2007-08-07 02:55:00,1.12083,1.12105,1.12065,1.12089,16400000.0
2007-08-07 02:56:00,1.12067,1.12151,1.12067,1.12115,12000000.0
2007-08-07 02:57:00,1.12101,1.12124,1.1208,1.12106,22600000.0
2007-08-07 02:58:00,1.12102,1.12102,1.12073,1.12075,13000000.0
2007-08-07 02:59:00,1.12105,1.12146,1.12094,1.12116,10600000.0
2007-08-07 03:00:00,1.12069,1.12144,1.12069,1.12085,16200000.0
2007-08-07 03:01:00,1.12111,1.12142,1.12042,1.12054,16800000.0
2007-08-07 03:02:00,1.12063,1.12083,1.12063,1.12083,15200000.0
2007-08-07 03:03:00,1.12103,1.12144,1.12059,1.12099,16800000.0
2007-08-07 03:04:00,1.1208,1.12143,1.12073,1.12098,31000000.0
2007-08-07 03:05:00,1.12113,1.12139,1.12106,1.12124,22600000.0
2007-08-07 03:06:00,1.12125,1.12149,1.12105,1.12126,18600000.0
2007-08-07 03:07:00,1.1212,1.12154,1.121,1.121,14000000.0
2007-08-07 03:08:00,1.12101,1.12107,1.12064,1.12086,20400000.0
2007-08-07 03:09:00,1.121,1.121,1.12047,1.12074,19000000.0
2007-08-07 03:10:00,1.12085,1.12116,1.12054,1.12083,18000000.0
2007-08-07 03:11:00,1.1213,1.1213,1.1213,1.1213,15200000.0
2007-08-07 03:12:00,1.12077,1.12137,1.12077,1.12126,15200000.0
2007-08-07 03:13:00,1.12108,1.12133,1.12091,1.12096,15600000.0
2007-08-07 03:14:00,1.12115,1.12115,1.12069,1.12069,16800000.0
2007-08-07 03:15:00,1.1209,1.12129,1.12076,1.12076,10600000.0
2007-08-07 03:16:00,1.12062,1.12098,1.12062,1.12091,6800000.0
2007-08-07 03:17:00,1.12069,1.12112,1.12064,1.12064,14400000.0
2007-08-07 03:18:00,1.12077,1.12077,1.12048,1.12051,17800000.0
2007-08-07 03:19:00,1.12079,1.12118,1.12064,1.12064,15000000.0
2007-08-07 03:20:00,1.12078,1.12098,1.12051,1.12098,26800000.0
2007-08-07 03:21:00,1.12054,1.12066,1.12042,1.12055,20400000.0
2007-08-07 03:22:00,1.12109,1.12109,1.12035,1.12093,12800000.0
2007-08-07 03:23:00,1.12058,1.12076,1.12027,1.12076,15600000.0
2007-08-07 03:24:00,1.12078,1.12105,1.12036,1.12094,17200000.0
2007-08-07 03:25:00,1.1212,1.1212,1.1212,1.1212,18000000.0
2007-08-07 03:26:00,1.12075,1.12097,1.1207,1.12097,18000000.0
2007-08-07 03:27:00,1.12091,1.12126,1.1205,1.12073,14600000.0
2007-08-07 03:28:00,1.1212,1.1213,1.1211,1.1213,16200000.0
2007-08-07 03:30:00,1.1214,1.1214,1.1214,1.1214,16200000.0
2007-08-07 03:31:00,1.12069,1.1212,1.12068,1.12068,16200000.0
2007-08-07 03:32:00,1.1207,1.12115,1.1207,1.12072,15600000.0
2007-08-07 03:33:00,1.12087,1.1212,1.12077,1.12091,18600000.0
2007-08-07 03:34:00,1.12092,1.12123,1.12092,1.12123,16800000.0
2007-08-07 03:35:00,1.12116,1.1215,1.12111,1.1215,9200000.0
2007-08-07 03:36:00,1.121,1.12162,1.121,1.12129,11000000.0
2007-08-07 03:37:00,1.12136,1.12163,1.12127,1.12163,11000000.0
2007-08-07 03:38:00,1.12146,1.12166,1.12136,1.12166,10600000.0
2007-08-07 03:39:00,1.1217,1.12179,1.12127,1.12145,15800000.0
2007-08-07 03:40:00,1.12171,1.12172,1.12112,1.12128,14600000.0
2007-08-07 03:41:00,1.12087,1.1214,1.12087,1.12111,13000000.0
2007-08-07 03:42:00,1.12142,1.12191,1.12124,1.12191,21600000.0
2007-08-07 03:43:00,1.12178,1.12181,1.12146,1.12165,7000000.0
2007-08-07 03:44:00,1.12165,1.12216,1.12161,1.12188,10800000.0
2007-08-07 03:45:00,1.12165,1.12202,1.12165,1.12171,9800000.0
2007-08-07 03:46:00,1.12183,1.12229,1.1217,1.1219,18800000.0
2007-08-07 03:47:00,1.12161,1.12188,1.12137,1.12152,13800000.0
2007-08-07 03:48:00,1.12186,1.12247,1.12168,1.12247,16600000.0
2007-08-07 03:49:00,1.1222,1.1222,1.12158,1.12191,8800000.0
2007-08-07 03:50:00,1.12198,1.12225,1.12187,1.12187,17200000.0
2007-08-07 03:51:00,1.1226,1.1226,1.1223,1.1224,12000000.0
2007-08-07 03:52:00,1.12209,1.12226,1.12179,1.12224,12000000.0
2007-08-07 03:53:00,1.1225,1.12263,1.12227,1.12263,18000000.0
2007-08-07 03:54:00,1.12213,1.12222,1.12209,1.12212,9200000.0
2007-08-07 03:55:00,1.1228,1.1228,1.1228,1.1228,21200000.0
2007-08-07 03:56:00,1.12237,1.12274,1.12232,1.12232,21200000.0
2007-08-07 03:57:00,1.12225,1.12247,1.12215,1.12247,13000000.0
2007-08-07 03:58:00,1.12232,1.12264,1.1222,1.12239,13400000.0
2007-08-07 03:59:00,1.12233,1.12242,1.12201,1.12201,19400000.0
2007-08-07 04:00:00,1.12228,1.12228,1.12199,1.12213,12200000.0
2007-08-07 04:01:00,1.12236,1.12236,1.12163,1.12179,11400000.0
2007-08-07 04:02:00,1.12187,1.12236,1.12176,1.1221,8800000.0
2007-08-07 04:03:00,1.12206,1.12229,1.12206,1.12215,21800000.0
2007-08-07 04:04:00,1.122,1.122,1.12163,1.12163,14400000.0
2007-08-07 04:05:00,1.12153,1.1222,1.12153,1.12172,10400000.0
2007-08-07 04:06:00,1.12192,1.12201,1.12165,1.12201,9400000.0
2007-08-07 04:07:00,1.12195,1.12195,1.12166,1.12194,13200000.0
2007-08-07 04:08:00,1.12194,1.12206,1.12185,1.12185,15400000.0
2007-08-07 04:09:00,1.12169,1.12205,1.12169,1.12202,7800000.0
2007-08-07 04:10:00,1.12182,1.1219,1.12151,1.12167,16800000.0
2007-08-07 04:11:00,1.12218,1.12218,1.12211,1.12211,2600000.0
2007-08-07 04:12:00,1.1222,1.1222,1.1222,1.1222,18800000.0
2007-08-07 04:13:00,1.12176,1.12203,1.12155,1.12155,18800000.0
2007-08-07 04:14:00,1.12149,1.12186,1.12112,1.12128,10800000.0
2007-08-07 04:15:00,1.12132,1.12154,1.12131,1.12135,12400000.0
2007-08-07 04:16:00,1.12177,1.12211,1.12151,1.12151,27800000.0
2007-08-07 04:17:00,1.12156,1.12156,1.12123,1.12123,28000000.0
2007-08-07 04:18:00,1.12127,1.12181,1.121,1.12139,16000000.0
2007-08-07 04:19:00,1.12151,1.12151,1.12093,1.12129,24000000.0
2007-08-07 04:20:00,1.1208,1.12103,1.12072,1.12072,16800000.0
2007-08-07 04:21:00,1.12094,1.12133,1.12067,1.12133,15000000.0
2007-08-07 04:22:00,1.12089,1.12131,1.12072,1.12125,15400000.0
2007-08-07 04:23:00,1.12107,1.12129,1.12107,1.12129,12200000.0
2007-08-07 04:24:00,1.12132,1.12167,1.12118,1.12123,28000000.0
2007-08-07 04:25:00,1.12135,1.12153,1.12106,1.12118,15200000.0
2007-08-07 04:26:00,1.12097,1.12158,1.12097,1.12147,15200000.0
2007-08-07 04:27:00,1.12144,1.12154,1.12095,1.12122,21600000.0
2007-08-07 04:28:00,1.12123,1.12157,1.12103,1.12149,20600000.0
2007-08-07 04:29:00,1.12132,1.12135,1.1211,1.12118,8400000.0
2007-08-07 04:30:00,1.12072,1.12099,1.12072,1.12099,5200000.0
2007-08-07 04:31:00,1.12071,1.12086,1.12065,1.12086,8200000.0
2007-08-07 04:32:00,1.12076,1.12097,1.12037,1.12074,31800000.0
2007-08-07 04:33:00,1.1215,1.1215,1.1213,1.1214,9800000.0
2007-08-07 04:34:00,1.1208,1.1208,1.12062,1.12068,9800000.0
2007-08-07 04:35:00,1.12031,1.12116,1.12031,1.12046,6800000.0
2007-08-07 04:36:00,1.12063,1.12078,1.12048,1.12049,27400000.0
2007-08-07 04:37:00,1.12033,1.12065,1.12029,1.1203,18400000.0
2007-08-07 04:38:00,1.1203,1.12095,1.1203,1.12095,15200000.0
2007-08-07 04:39:00,1.1208,1.1208,1.12035,1.12049,9400000.0
2007-08-07 04:40:00,1.12039,1.12062,1.12034,1.12061,14400000.0
2007-08-07 04:41:00,1.12022,1.1206,1.1201,1.1206,8200000.0
2007-08-07 04:42:00,1.12045,1.12048,1.11992,1.12035,18400000.0
2007-08-07 04:43:00,1.12046,1.12051,1.12013,1.12034,19200000.0
2007-08-07 04:44:00,1.12074,1.12074,1.1201,1.12039,15800000.0
2007-08-07 04:45:00,1.12077,1.12077,1.12043,1.12056,14800000.0
2007-08-07 04:46:00,1.12056,1.1207,1.12033,1.12052,12000000.0
2007-08-07 04:47:00,1.12047,1.12064,1.12035,1.12056,16800000.0
2007-08-07 04:48:00,1.12068,1.12068,1.12055,1.1206,6000000.0
2007-08-07 04:49:00,1.12056,1.12093,1.12046,1.12047,18400000.0
2007-08-07 04:50:00,1.12058,1.12058,1.12037,1.12037,5000000.0
2007-08-07 04:51:00,1.1211,1.1212,1.1211,1.1212,14400000.0
2007-08-07 04:52:00,1.12084,1.12084,1.12043,1.12056,14400000.0
2007-08-07 04:53:00,1.1213,1.1213,1.1213,1.1213,21400000.0
2007-08-07 04:54:00,1.12076,1.12097,1.12055,1.12055,21400000.0
2007-08-07 04:55:00,1.12077,1.12122,1.12065,1.1211,15600000.0
2007-08-07 04:56:00,1.12105,1.12137,1.1208,1.12098,13400000.0
2007-08-07 04:57:00,1.12058,1.12114,1.12058,1.12092,21200000.0
2007-08-07 04:58:00,1.12138,1.12154,1.12131,1.12154,18800000.0
2007-08-07 04:59:00,1.1214,1.12164,1.1208,1.12121,12400000.0
2007-08-07 05:00:00,1.12098,1.1216,1.12098,1.12108,24000000.0
2007-08-07 05:01:00,1.12144,1.12165,1.12112,1.12112,8600000.0
2007-08-07 05:02:00,1.12155,1.12189,1.12129,1.1216,12800000.0
2007-08-07 05:03:00,1.12153,1.12157,1.12119,1.12157,19800000.0
2007-08-07 05:04:00,1.12141,1.12148,1.12088,1.12127,9600000.0
2007-08-07 05:05:00,1.12117,1.12143,1.12117,1.12135,6200000.0
2007-08-07 05:06:00,1.1215,1.1216,1.1215,1.1215,18200000.0
2007-08-07 05:07:00,1.12102,1.12126,1.12101,1.12126,18200000.0
2007-08-07 05:08:00,1.12134,1.12158,1.12127,1.12156,9800000.0
2007-08-07 05:09:00,1.12147,1.12149,1.12107,1.12131,11600000.0
2007-08-07 05:10:00,1.12135,1.12185,1.12115,1.12185,12800000.0
2007-08-07 05:11:00,1.1218,1.1218,1.1218,1.1218,8400000.0
2007-08-07 05:12:00,1.12134,1.12145,1.12134,1.12141,8400000.0
2007-08-07 05:13:00,1.12148,1.12148,1.12144,1.12147,5400000.0
2007-08-07 05:14:00,1.12128,1.12167,1.12128,1.12142,15800000.0
2007-08-07 05:15:00,1.12153,1.12166,1.12134,1.12141,18400000.0
2007-08-07 05:16:00,1.12143,1.12185,1.12143,1.12185,2600000.0
2007-08-07 05:17:00,1.12148,1.12148,1.12098,1.12131,14200000.0
2007-08-07 05:18:00,1.122,1.122,1.1218,1.1218,23400000.0
2007-08-07 05:19:00,1.12146,1.12175,1.12124,1.12126,23400000.0
2007-08-07 05:20:00,1.122,1.122,1.122,1.122,13400000.0
2007-08-07 05:21:00,1.12195,1.12195,1.12143,1.12155,13400000.0
2007-08-07 05:22:00,1.122,1.122,1.122,1.122,16000000.0
2007-08-07 05:23:00,1.12163,1.12178,1.12147,1.12178,16000000.0
2007-08-07 05:24:00,1.12207,1.12207,1.1214,1.12147,5200000.0
2007-08-07 05:25:00,1.122,1.122,1.1219,1.1219,26000000.0
2007-08-07 05:26:00,1.12166,1.12166,1.12131,1.12166,26000000.0
2007-08-07 05:27:00,1.12202,1.12202,1.12137,1.12137,15200000.0
2007-08-07 05:28:00,1.12147,1.12158,1.12135,1.12137,23000000.0
2007-08-07 05:29:00,1.12183,1.12183,1.1212,1.12161,29000000.0
2007-08-07 05:30:00,1.122,1.1221,1.122,1.122,7400000.0
2007-08-07 05:31:00,1.1221,1.1221,1.1218,1.1218,7400000.0
2007-08-07 05:32:00,1.12192,1.12201,1.12149,1.12201,7400000.0
2007-08-07 05:33:00,1.12161,1.12192,1.12161,1.12173,13600000.0
2007-08-07 05:34:00,1.1223,1.1223,1.1222,1.1222,24200000.0
2007-08-07 05:35:00,1.12149,1.12198,1.12149,1.12198,24200000.0
2007-08-07 05:36:00,1.12196,1.1224,1.12196,1.12198,7400000.0
2007-08-07 05:37:00,1.12164,1.12263,1.12164,1.12199,9400000.0
2007-08-07 05:38:00,1.12204,1.12227,1.1215,1.12198,29200000.0
2007-08-07 05:39:00,1.12188,1.12215,1.12185,1.12215,16800000.0
2007-08-07 05:40:00,1.12228,1.12236,1.12215,1.12236,9800000.0
2007-08-07 05:41:00,1.12236,1.12267,1.12222,1.12229,26600000.0
2007-08-07 05:42:00,1.12228,1.12255,1.1222,1.12255,16000000.0
2007-08-07 05:43:00,1.1229,1.1229,1.1229,1.1229,13000000.0
2007-08-07 05:44:00,1.12236,1.12254,1.1222,1.1222,13000000.0
2007-08-07 05:45:00,1.1225,1.1227,1.1225,1.1226,12400000.0
2007-08-07 05:46:00,1.12221,1.12221,1.1218,1.12198,12400000.0
2007-08-07 05:47:00,1.12214,1.12267,1.12199,1.12267,21800000.0
2007-08-07 05:48:00,1.12205,1.12205,1.12192,1.12199,10600000.0
2007-08-07 05:49:00,1.12254,1.12265,1.12206,1.12227,20000000.0
2007-08-07 05:50:00,1.12262,1.1227,1.12215,1.12222,18400000.0
2007-08-07 05:51:00,1.12226,1.12265,1.12222,1.12242,6200000.0
2007-08-07 05:52:00,1.12214,1.12214,1.12178,1.12178,18200000.0
2007-08-07 05:53:00,1.12238,1.12238,1.122,1.12211,7800000.0
2007-08-07 05:54:00,1.1225,1.1225,1.1225,1.1225,14000000.0
2007-08-07 05:55:00,1.1224,1.1224,1.1223,1.1223,14000000.0
2007-08-07 05:56:00,1.12202,1.12206,1.12184,1.12187,14000000.0
2007-08-07 05:57:00,1.1225,1.1226,1.1225,1.1225,15600000.0
2007-08-07 05:58:00,1.12181,1.1224,1.12181,1.12202,15600000.0
2007-08-07 05:59:00,1.12172,1.12212,1.12135,1.12212,24800000.0
2007-08-07 06:00:00,1.12218,1.12218,1.12186,1.12218,10800000.0
2007-08-07 06:01:00,1.1225,1.12283,1.12208,1.12208,7600000.0
2007-08-07 06:02:00,1.1228,1.1228,1.1228,1.1228,13800000.0
2007-08-07 06:04:00,1.1227,1.1227,1.1227,1.1227,13800000.0
2007-08-07 06:05:00,1.12234,1.12263,1.12232,1.12263,13800000.0
2007-08-07 06:06:00,1.12225,1.12297,1.12221,1.12237,17400000.0
2007-08-07 06:07:00,1.12256,1.12256,1.12217,1.12232,9000000.0
2007-08-07 06:08:00,1.12212,1.12218,1.12184,1.12218,5400000.0
2007-08-07 06:11:00,1.12206,1.12206,1.12167,1.12193,17600000.0
2007-08-07 06:12:00,1.12212,1.12214,1.12204,1.12204,20000000.0
2007-08-07 06:13:00,1.12215,1.12236,1.12192,1.12206,14400000.0
2007-08-07 06:14:00,1.12236,1.12236,1.12172,1.12197,16400000.0
2007-08-07 06:15:00,1.1221,1.1221,1.12206,1.12206,8200000.0
2007-08-07 06:16:00,1.12192,1.12192,1.1218,1.12192,11200000.0
2007-08-07 06:17:00,1.12193,1.12217,1.12181,1.12214,10800000.0
2007-08-07 06:18:00,1.12187,1.12192,1.12171,1.1218,12200000.0
2007-08-07 06:19:00,1.1223,1.1223,1.1223,1.1223,4800000.0
2007-08-07 06:20:00,1.12161,1.12165,1.12161,1.12165,4800000.0
2007-08-07 06:21:00,1.1221,1.1222,1.1221,1.1222,11400000.0
2007-08-07 06:22:00,1.12152,1.12186,1.12152,1.12158,11400000.0
2007-08-07 06:23:00,1.1221,1.1221,1.1221,1.1221,11200000.0
2007-08-07 06:24:00,1.1222,1.1222,1.1222,1.1222,11200000.0
2007-08-07 06:25:00,1.12161,1.12188,1.12141,1.12188,11200000.0
2007-08-07 06:26:00,1.12182,1.12191,1.12157,1.12157,35000000.0
2007-08-07 06:27:00,1.122,1.122,1.12135,1.12159,8800000.0
2007-08-07 06:28:00,1.12217,1.12228,1.12152,1.12182,8400000.0
2007-08-07 06:29:00,1.12211,1.12211,1.12171,1.12171,19200000.0
2007-08-07 06:30:00,1.12201,1.12233,1.12187,1.12187,7800000.0
2007-08-07 06:31:00,1.12221,1.12223,1.12199,1.12218,20000000.0
2007-08-07 06:32:00,1.12204,1.12278,1.12204,1.12233,20000000.0
2007-08-07 06:33:00,1.12295,1.12297,1.12225,1.12225,11800000.0
2007-08-07 06:34:00,1.12269,1.12275,1.12247,1.12257,16400000.0
2007-08-07 06:35:00,1.12245,1.12259,1.12235,1.12236,16000000.0
2007-08-07 06:36:00,1.12214,1.1225,1.1219,1.12192,26000000.0
2007-08-07 06:37:00,1.12208,1.12227,1.12192,1.12192,8400000.0
2007-08-07 06:38:00,1.12198,1.12217,1.12195,1.12195,6200000.0
2007-08-07 06:39:00,1.12203,1.12224,1.1219,1.122,15600000.0
2007-08-07 06:40:00,1.12228,1.12228,1.12165,1.12176,18600000.0
2007-08-07 06:41:00,1.12212,1.12218,1.12174,1.12174,7400000.0
2007-08-07 06:42:00,1.12182,1.12204,1.12182,1.12182,9400000.0
2007-08-07 06:43:00,1.12188,1.12223,1.12188,1.12197,22800000.0
2007-08-07 06:44:00,1.12228,1.1225,1.12227,1.1225,19000000.0
2007-08-07 06:45:00,1.12222,1.12231,1.12201,1.1223,20800000.0
2007-08-07 06:46:00,1.12245,1.12284,1.12245,1.12274,25400000.0
2007-08-07 06:47:00,1.12232,1.12272,1.12232,1.12272,20200000.0
2007-08-07 06:48:00,1.12253,1.12278,1.12253,1.12265,8200000.0
2007-08-07 06:49:00,1.12263,1.12281,1.12224,1.12234,14200000.0
2007-08-07 06:51:00,1.123,1.123,1.123,1.123,9400000.0
2007-08-07 06:52:00,1.12274,1.12274,1.12219,1.12219,9400000.0
2007-08-07 06:53:00,1.12254,1.12276,1.12212,1.12233,24600000.0
2007-08-07 06:54:00,1.12251,1.12257,1.12235,1.12255,23600000.0
2007-08-07 06:55:00,1.12242,1.12255,1.12234,1.12234,18000000.0
2007-08-07 06:56:00,1.12247,1.12311,1.12243,1.12311,14400000.0
2007-08-07 06:57:00,1.12246,1.12266,1.12234,1.12234,14200000.0
2007-08-07 06:58:00,1.12224,1.12233,1.12217,1.12232,15600000.0
2007-08-07 06:59:00,1.12237,1.12266,1.12215,1.12266,25200000.0
2007-08-07 07:00:00,1.12271,1.12271,1.1223,1.1223,10200000.0
2007-08-07 07:01:00,1.1229,1.1229,1.1228,1.1228,18600000.0
2007-08-07 07:02:00,1.12237,1.1225,1.12212,1.12229,18600000.0
2007-08-07 07:03:00,1.12234,1.1228,1.12234,1.12262,14800000.0
2007-08-07 07:04:00,1.12215,1.12232,1.12208,1.12231,14800000.0
2007-08-07 07:06:00,1.12229,1.12229,1.12221,1.12225,16600000.0
2007-08-07 07:07:00,1.1228,1.1228,1.1227,1.1228,13200000.0
2007-08-07 07:08:00,1.12226,1.1223,1.12208,1.12219,13200000.0
2007-08-07 07:09:00,1.12264,1.12264,1.12173,1.12237,17200000.0
2007-08-07 07:10:00,1.1225,1.1225,1.1224,1.1225,7400000.0
2007-08-07 07:13:00,1.12206,1.12206,1.12186,1.12188,7400000.0
2007-08-07 07:14:00,1.12187,1.12222,1.12158,1.12222,14800000.0
2007-08-07 07:15:00,1.12212,1.12212,1.12172,1.12172,13400000.0
2007-08-07 07:16:00,1.12194,1.12214,1.12186,1.12188,10600000.0
2007-08-07 07:17:00,1.122,1.12241,1.122,1.12241,18400000.0
2007-08-07 07:18:00,1.12227,1.1225,1.12182,1.12182,16800000.0
2007-08-07 07:21:00,1.12224,1.12249,1.12218,1.12218,16600000.0
2007-08-07 07:22:00,1.1221,1.12252,1.12209,1.12216,7000000.0
2007-08-07 07:23:00,1.12226,1.12239,1.12213,1.12232,11800000.0
2007-08-07 07:24:00,1.12236,1.12236,1.12205,1.12205,10000000.0
2007-08-07 07:28:00,1.12237,1.12258,1.12226,1.12243,32200000.0
2007-08-07 07:29:00,1.12258,1.12301,1.1225,1.12301,15400000.0
2007-08-07 07:30:00,1.12233,1.12292,1.12211,1.12292,20200000.0
2007-08-07 07:31:00,1.12256,1.12279,1.12256,1.12279,6200000.0
2007-08-07 07:32:00,1.12272,1.12289,1.12272,1.12273,8000000.0
2007-08-07 07:33:00,1.12282,1.12321,1.12275,1.12309,12600000.0
2007-08-07 07:34:00,1.12289,1.12313,1.12289,1.12289,17800000.0
2007-08-07 07:35:00,1.12287,1.12287,1.1221,1.12286,13800000.0
2007-08-07 07:36:00,1.12272,1.1234,1.12272,1.12276,14600000.0
2007-08-07 07:37:00,1.12284,1.12312,1.12261,1.12311,16600000.0
2007-08-07 07:38:00,1.12323,1.12332,1.12297,1.12297,8200000.0
2007-08-07 07:39:00,1.12312,1.12349,1.1231,1.1231,12400000.0
2007-08-07 07:40:00,1.12261,1.12304,1.12261,1.12283,9400000.0
2007-08-07 07:41:00,1.1231,1.12335,1.12282,1.12287,26200000.0
2007-08-07 07:42:00,1.12302,1.12334,1.12274,1.12332,12400000.0
2007-08-07 07:43:00,1.12313,1.12332,1.12292,1.12292,27600000.0
2007-08-07 07:44:00,1.12345,1.12345,1.12305,1.12321,13400000.0
2007-08-07 07:45:00,1.12295,1.12314,1.12286,1.12288,11000000.0
2007-08-07 07:46:00,1.12283,1.12332,1.12269,1.12313,9800000.0
2007-08-07 07:47:00,1.12237,1.12314,1.12237,1.12314,22400000.0
2007-08-07 07:48:00,1.12287,1.12287,1.12245,1.12258,21200000.0
2007-08-07 07:49:00,1.12291,1.12313,1.1228,1.12311,13200000.0
2007-08-07 07:50:00,1.12296,1.12307,1.12261,1.12263,8200000.0
2007-08-07 07:51:00,1.1227,1.12288,1.12256,1.12266,13000000.0
2007-08-07 07:52:00,1.12277,1.12294,1.12263,1.12276,10000000.0
2007-08-07 07:53:00,1.12278,1.12285,1.1224,1.12271,20000000.0
2007-08-07 07:54:00,1.12286,1.12286,1.12222,1.12247,11000000.0
2007-08-07 07:55:00,1.12206,1.12252,1.12206,1.12252,16400000.0
2007-08-07 07:56:00,1.12237,1.12266,1.12219,1.12257,24000000.0
2007-08-07 07:57:00,1.1224,1.12266,1.12237,1.12266,11600000.0
2007-08-07 07:58:00,1.12228,1.12279,1.12228,1.12252,31000000.0
2007-08-07 07:59:00,1.12268,1.12268,1.12177,1.12185,11000000.0
2007-08-07 08:00:00,1.12217,1.12239,1.12217,1.12223,7800000.0
2007-08-07 08:01:00,1.12242,1.12251,1.12177,1.12177,16200000.0
2007-08-07 08:02:00,1.12226,1.12239,1.12225,1.12239,8800000.0
2007-08-07 08:03:00,1.12221,1.12255,1.12221,1.12238,20800000.0
2007-08-07 08:04:00,1.12227,1.12245,1.12192,1.12222,16600000.0
2007-08-07 08:05:00,1.12218,1.12218,1.12179,1.12179,19200000.0
2007-08-07 08:06:00,1.12196,1.12229,1.12193,1.12221,33400000.0
2007-08-07 08:07:00,1.1222,1.12249,1.1222,1.12249,13200000.0
2007-08-07 08:08:00,1.12191,1.12214,1.12161,1.12193,14200000.0
2007-08-07 08:09:00,1.12225,1.12264,1.12166,1.12219,23800000.0
2007-08-07 08:10:00,1.1219,1.12222,1.1219,1.12201,10000000.0
2007-08-07 08:11:00,1.12225,1.12231,1.12194,1.12202,9000000.0
2007-08-07 08:12:00,1.12189,1.122,1.12153,1.12153,9800000.0
2007-08-07 08:13:00,1.12156,1.12196,1.12152,1.12152,22800000.0
2007-08-07 08:14:00,1.12174,1.1219,1.1215,1.1219,16600000.0
2007-08-07 08:15:00,1.12185,1.122,1.12147,1.12166,27000000.0
2007-08-07 08:16:00,1.1216,1.12184,1.12123,1.12149,6800000.0
2007-08-07 08:17:00,1.12185,1.122,1.1216,1.12175,12600000.0
2007-08-07 08:18:00,1.12168,1.12178,1.12144,1.12178,10000000.0
2007-08-07 08:19:00,1.1218,1.12209,1.12155,1.12157,11600000.0
2007-08-07 08:20:00,1.12169,1.12169,1.12155,1.12169,6600000.0
2007-08-07 08:21:00,1.12155,1.12183,1.12131,1.12131,35600000.0
2007-08-07 08:22:00,1.1216,1.12161,1.12129,1.12161,7400000.0
2007-08-07 08:23:00,1.12147,1.12174,1.1213,1.12174,17800000.0
2007-08-07 08:24:00,1.12169,1.12229,1.12166,1.12172,15400000.0
2007-08-07 08:25:00,1.1218,1.12191,1.12164,1.12173,13000000.0
2007-08-07 08:26:00,1.12156,1.12219,1.12136,1.12187,25000000.0
2007-08-07 08:27:00,1.12163,1.12188,1.12163,1.12183,18800000.0
2007-08-07 08:28:00,1.12182,1.12209,1.12166,1.12166,33800000.0
2007-08-07 08:29:00,1.12198,1.12236,1.12159,1.12228,19000000.0
2007-08-07 08:30:00,1.12198,1.12228,1.12192,1.12192,28200000.0
2007-08-07 08:31:00,1.12173,1.12207,1.1217,1.1217,16800000.0
2007-08-07 08:32:00,1.12206,1.12254,1.12166,1.12254,11000000.0
2007-08-07 08:33:00,1.12211,1.12235,1.12197,1.12199,20200000.0
2007-08-07 08:34:00,1.1222,1.12258,1.12213,1.12254,23200000.0
2007-08-07 08:35:00,1.12193,1.12217,1.12169,1.12214,9800000.0
2007-08-07 08:36:00,1.12221,1.12232,1.12209,1.12232,12600000.0
2007-08-07 08:37:00,1.12248,1.1225,1.12195,1.12243,18000000.0
2007-08-07 08:38:00,1.12203,1.12223,1.12203,1.1222,8200000.0
2007-08-07 08:39:00,1.1226,1.1226,1.1226,1.1226,11600000.0
2007-08-07 08:40:00,1.12249,1.12273,1.12235,1.12267,11600000.0
2007-08-07 08:41:00,1.12221,1.12221,1.12157,1.12167,9800000.0
2007-08-07 08:42:00,1.12171,1.12177,1.12146,1.12177,14600000.0
2007-08-07 08:43:00,1.12168,1.12203,1.12168,1.12185,16400000.0
2007-08-07 08:44:00,1.12169,1.12176,1.12162,1.12176,6200000.0
2007-08-07 08:45:00,1.12193,1.122,1.12164,1.12197,9400000.0
2007-08-07 08:46:00,1.12193,1.12221,1.12193,1.12203,21600000.0
2007-08-07 08:47:00,1.12224,1.12268,1.12212,1.12217,24600000.0
2007-08-07 08:48:00,1.1223,1.12237,1.12218,1.12237,8000000.0
2007-08-07 08:49:00,1.12219,1.12253,1.12219,1.12223,17400000.0
2007-08-07 08:50:00,1.12206,1.12214,1.12194,1.12203,7800000.0
2007-08-07 08:51:00,1.12188,1.12236,1.12188,1.12232,17400000.0
2007-08-07 08:52:00,1.1222,1.12266,1.12194,1.12266,13200000.0
2007-08-07 08:53:00,1.12242,1.12247,1.12187,1.12247,20400000.0
2007-08-07 08:54:00,1.12216,1.12265,1.12216,1.12265,11200000.0
2007-08-07 08:55:00,1.1228,1.1231,1.12205,1.1231,22400000.0
2007-08-07 08:56:00,1.12276,1.12301,1.12248,1.12278,8000000.0
2007-08-07 08:57:00,1.12281,1.12286,1.12242,1.12247,7800000.0
2007-08-07 08:58:00,1.12237,1.12238,1.12201,1.12238,25000000.0
2007-08-07 08:59:00,1.1221,1.12245,1.12202,1.12245,12200000.0
2007-08-07 09:00:00,1.12194,1.12222,1.1219,1.12195,18600000.0
2007-08-07 09:01:00,1.12205,1.12249,1.12195,1.12249,14400000.0
2007-08-07 09:02:00,1.12214,1.12223,1.12195,1.12212,13000000.0
2007-08-07 09:03:00,1.1222,1.12252,1.12209,1.12209,8400000.0
2007-08-07 09:04:00,1.12204,1.1223,1.12187,1.12207,29000000.0
2007-08-07 09:05:00,1.12244,1.1228,1.12235,1.12254,11800000.0
2007-08-07 09:06:00,1.12253,1.12269,1.12226,1.12269,14800000.0
2007-08-07 09:07:00,1.12217,1.12248,1.122,1.122,10200000.0
2007-08-07 09:08:00,1.12189,1.12211,1.12173,1.12211,17800000.0
2007-08-07 09:09:00,1.12191,1.12269,1.12166,1.12219,31800000.0
2007-08-07 09:10:00,1.12229,1.12248,1.12216,1.12216,10400000.0
2007-08-07 09:11:00,1.12225,1.12247,1.12223,1.12242,14600000.0
2007-08-07 09:12:00,1.1225,1.1226,1.1225,1.1226,12200000.0
2007-08-07 09:13:00,1.12225,1.12234,1.12197,1.12227,12200000.0
2007-08-07 09:14:00,1.1225,1.1225,1.1225,1.1225,24200000.0
2007-08-07 09:15:00,1.1226,1.1226,1.1226,1.1226,24200000.0
2007-08-07 09:16:00,1.1225,1.1225,1.1225,1.1225,24200000.0
2007-08-07 09:17:00,1.12195,1.12245,1.12192,1.12245,24200000.0
2007-08-07 09:18:00,1.12221,1.12238,1.12206,1.12213,10800000.0
2007-08-07 09:19:00,1.12216,1.12219,1.12176,1.12189,15800000.0
2007-08-07 09:20:00,1.12205,1.12257,1.12186,1.12189,15200000.0
2007-08-07 09:21:00,1.12188,1.12188,1.12147,1.1217,18800000.0
2007-08-07 09:22:00,1.12166,1.12205,1.12151,1.12151,15400000.0
2007-08-07 09:23:00,1.1219,1.122,1.1219,1.122,21800000.0
2007-08-07 09:24:00,1.1219,1.122,1.1218,1.122,21800000.0
2007-08-07 09:25:00,1.12141,1.12156,1.12136,1.12136,21800000.0
2007-08-07 09:26:00,1.12144,1.12166,1.12135,1.12151,11400000.0
2007-08-07 09:27:00,1.1216,1.12173,1.12151,1.12151,18000000.0
2007-08-07 09:28:00,1.12183,1.12224,1.12173,1.12209,25800000.0
2007-08-07 09:29:00,1.12217,1.12229,1.122,1.12201,11000000.0
2007-08-07 09:30:00,1.1222,1.12258,1.12201,1.12235,12800000.0
2007-08-07 09:31:00,1.12184,1.12293,1.12184,1.12293,13800000.0
2007-08-07 09:32:00,1.12257,1.12269,1.12244,1.1226,14600000.0
2007-08-07 09:33:00,1.12252,1.12272,1.12228,1.12228,25800000.0
2007-08-07 09:34:00,1.12284,1.12289,1.12222,1.12251,19000000.0
2007-08-07 09:35:00,1.12247,1.12272,1.12247,1.1225,23800000.0
2007-08-07 09:36:00,1.12263,1.12319,1.12255,1.12255,14400000.0
2007-08-07 09:37:00,1.12268,1.12282,1.12264,1.12264,17200000.0
2007-08-07 09:38:00,1.12252,1.12285,1.12244,1.12282,15400000.0
2007-08-07 09:39:00,1.12269,1.12269,1.12242,1.12254,10000000.0
2007-08-07 09:40:00,1.1222,1.12259,1.12216,1.12219,17800000.0
2007-08-07 09:41:00,1.12226,1.12248,1.1221,1.12224,6800000.0
2007-08-07 09:43:00,1.12245,1.12253,1.12209,1.12209,10400000.0
2007-08-07 09:44:00,1.1218,1.12258,1.12178,1.12258,14600000.0
2007-08-07 09:45:00,1.12211,1.12237,1.12211,1.12234,15800000.0
2007-08-07 09:46:00,1.12218,1.12224,1.12161,1.12204,27200000.0
2007-08-07 09:47:00,1.12233,1.12261,1.12215,1.12221,16400000.0
2007-08-07 09:48:00,1.12261,1.12261,1.12188,1.12188,11800000.0
2007-08-07 09:49:00,1.12183,1.12244,1.12183,1.12244,14600000.0
2007-08-07 09:50:00,1.12217,1.12263,1.12205,1.12263,10400000.0
2007-08-07 09:51:00,1.12223,1.12256,1.1222,1.12235,11400000.0
2007-08-07 09:52:00,1.12244,1.12264,1.12216,1.12264,12200000.0
2007-08-07 09:53:00,1.12275,1.12289,1.12223,1.12276,36400000.0
2007-08-07 09:54:00,1.12253,1.12314,1.12253,1.12314,12000000.0
2007-08-07 09:55:00,1.12303,1.12338,1.12291,1.12291,13600000.0
2007-08-07 09:56:00,1.12324,1.12324,1.1228,1.1228,30000000.0
2007-08-07 09:57:00,1.12302,1.12302,1.12243,1.12258,11400000.0
2007-08-07 09:58:00,1.12277,1.12287,1.12262,1.12271,17400000.0
2007-08-07 09:59:00,1.12241,1.1227,1.12241,1.12267,20800000.0
2007-08-07 10:00:00,1.12273,1.12288,1.12228,1.12288,17600000.0
2007-08-07 10:01:00,1.12276,1.12296,1.1224,1.12269,13000000.0
2007-08-07 10:02:00,1.12278,1.12293,1.12272,1.12274,11800000.0
2007-08-07 10:03:00,1.12273,1.12306,1.12248,1.12276,23200000.0
2007-08-07 10:04:00,1.12258,1.12324,1.12258,1.12299,23600000.0
2007-08-07 10:05:00,1.1231,1.12339,1.12298,1.12321,18000000.0
2007-08-07 10:06:00,1.12318,1.12318,1.12238,1.12271,27000000.0
2007-08-07 10:07:00,1.12289,1.12322,1.12266,1.1229,25200000.0
2007-08-07 10:08:00,1.1232,1.1232,1.1231,1.1232,20200000.0
2007-08-07 10:09:00,1.12258,1.12272,1.12235,1.1225,20200000.0
2007-08-07 10:10:00,1.12274,1.12294,1.12271,1.12279,35200000.0
2007-08-07 10:11:00,1.12262,1.12292,1.12262,1.12292,17800000.0
2007-08-07 10:12:00,1.12314,1.12314,1.12266,1.12294,12400000.0
2007-08-07 10:13:00,1.12299,1.12327,1.12284,1.12305,8200000.0
2007-08-07 10:14:00,1.1229,1.12309,1.12236,1.12286,19800000.0
2007-08-07 10:15:00,1.1233,1.1233,1.1232,1.1233,16400000.0
2007-08-07 10:16:00,1.1232,1.1233,1.1232,1.1233,16400000.0
2007-08-07 10:17:00,1.12254,1.12315,1.12254,1.12315,16400000.0
2007-08-07 10:18:00,1.12318,1.12318,1.12252,1.12284,9400000.0
2007-08-07 10:19:00,1.1225,1.12277,1.1225,1.12261,28200000.0
2007-08-07 10:20:00,1.12301,1.12334,1.12279,1.12334,21600000.0
2007-08-07 10:21:00,1.12284,1.12323,1.12265,1.12265,23800000.0
2007-08-07 10:22:00,1.12237,1.12295,1.12237,1.12295,13000000.0
2007-08-07 10:23:00,1.12262,1.12297,1.12249,1.12262,15000000.0
2007-08-07 10:24:00,1.12274,1.12312,1.12252,1.1227,26400000.0
2007-08-07 10:25:00,1.12279,1.12308,1.12245,1.12265,14000000.0
2007-08-07 10:26:00,1.12295,1.12295,1.12239,1.12244,10600000.0
2007-08-07 10:27:00,1.12334,1.12335,1.12256,1.12291,20800000.0
2007-08-07 10:28:00,1.12285,1.12314,1.12266,1.12266,37800000.0
2007-08-07 10:29:00,1.12274,1.12331,1.1227,1.12275,10000000.0
2007-08-07 10:30:00,1.12307,1.12318,1.12273,1.12304,28600000.0
2007-08-07 10:31:00,1.12284,1.12288,1.12261,1.12272,12400000.0
2007-08-07 10:32:00,1.12239,1.12264,1.12221,1.12223,22800000.0
2007-08-07 10:33:00,1.12208,1.12266,1.12208,1.12226,43400000.0
2007-08-07 10:34:00,1.12201,1.12275,1.12201,1.12226,8800000.0
2007-08-07 10:35:00,1.12233,1.12249,1.12211,1.12237,19800000.0
2007-08-07 10:36:00,1.12244,1.12269,1.12226,1.12256,16400000.0
2007-08-07 10:37:00,1.12237,1.12295,1.12237,1.1227,13400000.0
2007-08-07 10:38:00,1.12263,1.12298,1.12244,1.12274,32600000.0
2007-08-07 10:39:00,1.12286,1.1231,1.12216,1.12216,17800000.0
2007-08-07 10:40:00,1.12241,1.1229,1.12241,1.12274,17800000.0
2007-08-07 10:41:00,1.12237,1.12287,1.12223,1.12223,14400000.0
2007-08-07 10:42:00,1.12177,1.12218,1.12168,1.12216,22000000.0
2007-08-07 10:43:00,1.12224,1.12254,1.12212,1.12234,20600000.0
2007-08-07 10:44:00,1.12256,1.12256,1.12206,1.12225,18600000.0
2007-08-07 10:45:00,1.12203,1.12224,1.12192,1.12217,31600000.0
2007-08-07 10:46:00,1.1227,1.123,1.1227,1.1227,9400000.0
2007-08-07 10:47:00,1.12231,1.12275,1.1221,1.12238,9400000.0
2007-08-07 10:48:00,1.12323,1.12323,1.12255,1.12302,18600000.0
2007-08-07 10:49:00,1.1235,1.1235,1.1231,1.1231,13200000.0
2007-08-07 10:50:00,1.12299,1.12299,1.12276,1.12282,13200000.0
2007-08-07 10:51:00,1.12298,1.12298,1.12275,1.12283,18400000.0
2007-08-07 10:52:00,1.12285,1.12319,1.12256,1.12256,12400000.0
2007-08-07 10:53:00,1.12265,1.12266,1.12242,1.12242,29600000.0
2007-08-07 10:54:00,1.12236,1.12245,1.12204,1.12237,13800000.0
2007-08-07 10:55:00,1.12197,1.12228,1.12191,1.12203,22800000.0
2007-08-07 10:56:00,1.12218,1.12248,1.12218,1.1222,10800000.0
2007-08-07 10:57:00,1.12232,1.12291,1.12221,1.12249,13200000.0
2007-08-07 10:58:00,1.12242,1.12254,1.12222,1.12242,16200000.0
2007-08-07 10:59:00,1.1225,1.1227,1.1225,1.1227,12600000.0
2007-08-07 11:00:00,1.12233,1.12272,1.12217,1.12272,12600000.0
2007-08-07 11:01:00,1.12236,1.12282,1.12206,1.12249,20000000.0
2007-08-07 11:02:00,1.12194,1.12225,1.12173,1.1221,10400000.0
2007-08-07 11:03:00,1.12231,1.12236,1.12177,1.12194,10000000.0
2007-08-07 11:04:00,1.12186,1.12243,1.12186,1.12228,22600000.0
2007-08-07 11:05:00,1.12241,1.1227,1.12238,1.1225,12000000.0
2007-08-07 11:06:00,1.12293,1.12296,1.12247,1.12254,14000000.0
2007-08-07 11:07:00,1.12268,1.12284,1.12239,1.12274,14800000.0
2007-08-07 11:08:00,1.12264,1.12293,1.12264,1.12276,11600000.0
2007-08-07 11:09:00,1.12325,1.12325,1.12265,1.12273,7400000.0
2007-08-07 11:10:00,1.12269,1.12299,1.12252,1.12252,11600000.0
2007-08-07 11:11:00,1.12226,1.12303,1.12226,1.12253,10400000.0
2007-08-07 11:12:00,1.12274,1.12298,1.12265,1.12278,14000000.0
2007-08-07 11:13:00,1.12312,1.12328,1.12281,1.12311,7400000.0
2007-08-07 11:14:00,1.12338,1.12338,1.12295,1.12303,22000000.0
2007-08-07 11:15:00,1.12317,1.12335,1.12292,1.12335,14600000.0
2007-08-07 11:16:00,1.12306,1.12335,1.12288,1.12288,15200000.0
2007-08-07 11:17:00,1.12288,1.12307,1.12264,1.1228,24600000.0
2007-08-07 11:18:00,1.12276,1.12291,1.12257,1.12272,20000000.0
2007-08-07 11:19:00,1.12307,1.1232,1.12245,1.12277,15200000.0
2007-08-07 11:20:00,1.12252,1.12258,1.12245,1.12245,18800000.0
2007-08-07 11:21:00,1.1226,1.12278,1.12243,1.12259,16600000.0
2007-08-07 11:22:00,1.12297,1.1233,1.1226,1.12261,17000000.0
2007-08-07 11:23:00,1.1229,1.1229,1.12225,1.12246,10400000.0
2007-08-07 11:24:00,1.1225,1.12299,1.12249,1.12299,14000000.0
2007-08-07 11:25:00,1.1232,1.12353,1.12295,1.12331,20800000.0
2007-08-07 11:26:00,1.12287,1.12297,1.12265,1.12265,15200000.0
2007-08-07 11:27:00,1.12275,1.12275,1.12236,1.12236,22000000.0
2007-08-07 11:28:00,1.12245,1.12297,1.12221,1.12221,15600000.0
2007-08-07 11:29:00,1.12272,1.12285,1.12246,1.12262,19200000.0
2007-08-07 11:30:00,1.12288,1.12288,1.12216,1.12216,19200000.0
2007-08-07 11:31:00,1.1224,1.12285,1.1224,1.12285,14400000.0
2007-08-07 11:32:00,1.12298,1.12313,1.12291,1.12293,15800000.0
2007-08-07 11:33:00,1.12281,1.123,1.12262,1.12276,30600000.0
2007-08-07 11:34:00,1.12296,1.12296,1.1226,1.1227,14000000.0
2007-08-07 11:35:00,1.12291,1.12291,1.12253,1.12253,12200000.0
2007-08-07 11:36:00,1.1228,1.1228,1.1228,1.1228,15200000.0
2007-08-07 11:37:00,1.12255,1.12255,1.12214,1.12243,15200000.0
2007-08-07 11:38:00,1.1228,1.1228,1.1226,1.1227,14600000.0
2007-08-07 11:39:00,1.12219,1.12254,1.12203,1.12254,14600000.0
2007-08-07 11:40:00,1.12251,1.12264,1.12243,1.12248,19200000.0
2007-08-07 11:41:00,1.12261,1.1227,1.12232,1.1224,17600000.0
2007-08-07 11:42:00,1.12239,1.12276,1.12227,1.12245,18200000.0
2007-08-07 11:43:00,1.12238,1.12251,1.12197,1.12197,25400000.0
2007-08-07 11:44:00,1.12198,1.12227,1.12184,1.12202,10800000.0
2007-08-07 11:45:00,1.1221,1.1221,1.12179,1.12206,17400000.0
2007-08-07 11:46:00,1.12206,1.12225,1.12203,1.12216,22400000.0
2007-08-07 11:47:00,1.12207,1.12213,1.12176,1.12182,11600000.0
2007-08-07 11:48:00,1.12184,1.1219,1.12168,1.1219,7400000.0
2007-08-07 11:49:00,1.12217,1.12225,1.12177,1.12183,6800000.0
2007-08-07 11:50:00,1.12193,1.12202,1.12157,1.1216,28400000.0
2007-08-07 11:52:00,1.1223,1.1225,1.1223,1.1225,19000000.0
2007-08-07 11:53:00,1.1224,1.1225,1.1223,1.1223,19000000.0
2007-08-07 11:54:00,1.12221,1.12231,1.12175,1.12209,19000000.0
2007-08-07 11:55:00,1.12242,1.12254,1.12192,1.12196,14400000.0
2007-08-07 11:56:00,1.12193,1.12228,1.12181,1.12228,9400000.0
2007-08-07 11:57:00,1.12233,1.12233,1.12172,1.12206,17200000.0
2007-08-07 11:58:00,1.1217,1.12194,1.12169,1.1218,18200000.0
2007-08-07 11:59:00,1.12187,1.12197,1.12127,1.12197,37800000.0
2007-08-07 12:00:00,1.12174,1.12213,1.12155,1.12174,8800000.0
2007-08-07 12:01:00,1.12173,1.12197,1.12143,1.12197,10400000.0
2007-08-07 12:02:00,1.12189,1.12189,1.12121,1.12134,16800000.0
2007-08-07 12:03:00,1.12105,1.12177,1.1209,1.12128,28400000.0
2007-08-07 12:04:00,1.12158,1.12221,1.12121,1.12142,19000000.0
2007-08-07 12:05:00,1.12183,1.12183,1.12127,1.12169,16400000.0
2007-08-07 12:06:00,1.12143,1.12156,1.12118,1.12135,9800000.0
2007-08-07 12:08:00,1.12155,1.12155,1.12098,1.12112,17400000.0
2007-08-07 12:09:00,1.12128,1.12131,1.12106,1.12106,24400000.0
2007-08-07 12:10:00,1.12099,1.12164,1.1209,1.12164,22800000.0
2007-08-07 12:11:00,1.12122,1.12122,1.12058,1.12058,12400000.0
2007-08-07 12:12:00,1.12071,1.12146,1.12026,1.12146,17400000.0
2007-08-07 12:13:00,1.12139,1.12139,1.12122,1.12122,28200000.0
2007-08-07 12:14:00,1.12144,1.12223,1.12144,1.12197,22800000.0
2007-08-07 12:15:00,1.12206,1.12238,1.12197,1.1223,20400000.0
2007-08-07 12:16:00,1.12194,1.12237,1.1219,1.12191,16200000.0
2007-08-07 12:17:00,1.12185,1.12232,1.12167,1.12232,18000000.0
2007-08-07 12:18:00,1.12206,1.1222,1.122,1.122,13000000.0
2007-08-07 12:19:00,1.12181,1.12186,1.12157,1.12157,12400000.0
2007-08-07 12:20:00,1.12175,1.12228,1.1217,1.12207,17800000.0
2007-08-07 12:21:00,1.12195,1.12222,1.12181,1.12204,11400000.0
2007-08-07 12:22:00,1.12194,1.1224,1.12192,1.12192,24400000.0
2007-08-07 12:23:00,1.1224,1.1225,1.1224,1.1224,9200000.0
2007-08-07 12:24:00,1.12173,1.12238,1.12148,1.12238,9200000.0
2007-08-07 12:25:00,1.12206,1.1223,1.12197,1.1222,12000000.0
2007-08-07 12:26:00,1.12236,1.12252,1.12207,1.12209,21000000.0
2007-08-07 12:27:00,1.12232,1.12244,1.12215,1.12244,11200000.0
2007-08-07 12:28:00,1.12217,1.12217,1.12161,1.12203,18000000.0
2007-08-07 12:29:00,1.12197,1.12229,1.1219,1.122,36800000.0
2007-08-07 12:30:00,1.122,1.12207,1.12174,1.12184,16400000.0
2007-08-07 12:31:00,1.12218,1.12233,1.12183,1.12228,15600000.0
2007-08-07 12:32:00,1.12224,1.12224,1.12182,1.12182,12000000.0
2007-08-07 12:33:00,1.12167,1.12209,1.12167,1.12177,8200000.0
2007-08-07 12:34:00,1.12179,1.1219,1.12164,1.12171,26600000.0
2007-08-07 12:35:00,1.12178,1.12184,1.12147,1.12182,18200000.0
2007-08-07 12:36:00,1.12225,1.12225,1.12159,1.12159,18400000.0
2007-08-07 12:37:00,1.12182,1.12197,1.1218,1.12197,8000000.0
2007-08-07 12:38:00,1.12187,1.12209,1.12164,1.1217,22800000.0
2007-08-07 12:39:00,1.12147,1.12188,1.12144,1.12188,16400000.0
2007-08-07 12:40:00,1.12205,1.12205,1.12163,1.12188,31400000.0
2007-08-07 12:41:00,1.1217,1.12172,1.12118,1.12155,17200000.0
2007-08-07 12:42:00,1.12151,1.12152,1.12122,1.12152,10800000.0
2007-08-07 12:43:00,1.12143,1.12143,1.12089,1.12089,8200000.0
2007-08-07 12:44:00,1.12159,1.12182,1.12146,1.12161,13800000.0
2007-08-07 12:45:00,1.12149,1.12175,1.12096,1.12149,37600000.0
2007-08-07 12:46:00,1.12171,1.12176,1.12135,1.12154,28000000.0
2007-08-07 12:47:00,1.1217,1.1217,1.1217,1.1217,28800000.0
2007-08-07 12:48:00,1.12122,1.12166,1.1209,1.12137,28800000.0
2007-08-07 12:49:00,1.12125,1.1214,1.12099,1.12107,17000000.0
2007-08-07 12:50:00,1.12109,1.12147,1.12109,1.12146,9000000.0
2007-08-07 12:51:00,1.1215,1.12229,1.12143,1.12156,14200000.0
2007-08-07 12:52:00,1.12149,1.12149,1.12072,1.12072,13000000.0
2007-08-07 12:53:00,1.12085,1.12117,1.12085,1.12117,10600000.0
2007-08-07 12:54:00,1.12107,1.12139,1.12107,1.12122,6200000.0
2007-08-07 12:55:00,1.12097,1.12121,1.12083,1.12083,26400000.0
2007-08-07 12:56:00,1.12113,1.12145,1.12098,1.12127,25400000.0
2007-08-07 12:57:00,1.12102,1.12137,1.12071,1.12071,10800000.0
2007-08-07 12:58:00,1.1208,1.12108,1.12057,1.12061,15200000.0
2007-08-07 12:59:00,1.12081,1.12082,1.12056,1.12082,10400000.0
2007-08-07 13:00:00,1.12048,1.12071,1.12048,1.12054,26000000.0
2007-08-07 13:01:00,1.12089,1.121,1.12043,1.12063,12400000.0
2007-08-07 13:02:00,1.12041,1.12083,1.12003,1.12073,6200000.0
2007-08-07 13:03:00,1.1207,1.12074,1.12046,1.12063,10800000.0
2007-08-07 13:04:00,1.12078,1.12128,1.12078,1.12109,18000000.0
2007-08-07 13:05:00,1.12108,1.12108,1.12048,1.121,19600000.0
2007-08-07 13:06:00,1.12084,1.12105,1.1208,1.12105,15400000.0
2007-08-07 13:07:00,1.12099,1.12123,1.12061,1.12061,10800000.0
2007-08-07 13:08:00,1.12047,1.12164,1.12047,1.1211,16400000.0
2007-08-07 13:09:00,1.12109,1.12109,1.1207,1.1207,9200000.0
2007-08-07 13:10:00,1.12085,1.12106,1.1205,1.12067,17800000.0
2007-08-07 13:11:00,1.12071,1.12085,1.12071,1.12083,10200000.0
2007-08-07 13:12:00,1.12077,1.12089,1.12077,1.12086,22400000.0
2007-08-07 13:13:00,1.1214,1.1214,1.1214,1.1214,10600000.0
2007-08-07 13:14:00,1.12074,1.12129,1.12074,1.12129,10600000.0
2007-08-07 13:15:00,1.1211,1.12139,1.12096,1.12107,6800000.0
2007-08-07 13:16:00,1.12103,1.12115,1.1209,1.12115,7600000.0
2007-08-07 13:17:00,1.1215,1.1215,1.1214,1.1214,19200000.0
2007-08-07 13:18:00,1.12079,1.12114,1.12063,1.12109,19200000.0
2007-08-07 13:19:00,1.12101,1.12107,1.12075,1.12099,10000000.0
2007-08-07 13:20:00,1.12152,1.12152,1.12065,1.12091,21600000.0
2007-08-07 13:21:00,1.12105,1.12132,1.12094,1.12118,16400000.0
2007-08-07 13:22:00,1.12088,1.12136,1.12066,1.12136,11200000.0
2007-08-07 13:23:00,1.12096,1.121,1.12081,1.121,22000000.0
2007-08-07 13:24:00,1.12094,1.12107,1.12074,1.12107,21600000.0
2007-08-07 13:25:00,1.12082,1.12099,1.12076,1.12086,26600000.0
2007-08-07 13:26:00,1.12092,1.12092,1.12047,1.1209,16800000.0
2007-08-07 13:28:00,1.1209,1.12091,1.12071,1.12071,20800000.0
2007-08-07 13:29:00,1.12077,1.12094,1.1206,1.12063,7800000.0
2007-08-07 13:30:00,1.12065,1.1209,1.12057,1.12071,13800000.0
2007-08-07 13:31:00,1.12055,1.12136,1.12055,1.12071,11600000.0
2007-08-07 13:32:00,1.1207,1.12112,1.12037,1.12112,19800000.0
2007-08-07 13:33:00,1.12024,1.12096,1.12024,1.12077,16200000.0
2007-08-07 13:34:00,1.12082,1.12105,1.12058,1.12058,8600000.0
2007-08-07 13:35:00,1.12095,1.12101,1.12058,1.12063,12200000.0
2007-08-07 13:36:00,1.12053,1.12075,1.12026,1.12026,13200000.0
2007-08-07 13:37:00,1.12022,1.12059,1.1201,1.12038,9000000.0
2007-08-07 13:38:00,1.12069,1.12093,1.12043,1.12061,9600000.0
2007-08-07 13:39:00,1.12084,1.12084,1.12013,1.12058,11800000.0
2007-08-07 13:40:00,1.1206,1.12107,1.12048,1.1208,40000000.0
2007-08-07 13:41:00,1.12112,1.12129,1.12106,1.12129,9200000.0
2007-08-07 13:42:00,1.12138,1.12161,1.12138,1.12138,16000000.0
2007-08-07 13:43:00,1.12135,1.12148,1.12074,1.12074,14600000.0
2007-08-07 13:44:00,1.12078,1.12108,1.12054,1.12075,16600000.0
2007-08-07 13:45:00,1.12063,1.12116,1.12061,1.12093,22200000.0
2007-08-07 13:46:00,1.12106,1.12123,1.12084,1.12086,14600000.0
2007-08-07 13:47:00,1.12118,1.12158,1.12106,1.12127,23600000.0
2007-08-07 13:48:00,1.12136,1.12154,1.12115,1.12123,10200000.0
2007-08-07 13:49:00,1.12146,1.12172,1.12116,1.12172,17600000.0
2007-08-07 13:50:00,1.12116,1.12163,1.12096,1.12158,19400000.0
2007-08-07 13:51:00,1.12115,1.12141,1.12114,1.12123,19000000.0
2007-08-07 13:53:00,1.12099,1.12112,1.12065,1.12085,33400000.0
2007-08-07 13:54:00,1.12068,1.12073,1.12026,1.12026,16200000.0
2007-08-07 13:55:00,1.11976,1.12053,1.11976,1.12049,13800000.0
2007-08-07 13:56:00,1.12039,1.12057,1.12011,1.12015,33000000.0
2007-08-07 13:57:00,1.12023,1.12052,1.11988,1.12013,28200000.0
2007-08-07 13:58:00,1.12024,1.12043,1.11997,1.12041,16400000.0
2007-08-07 13:59:00,1.12023,1.12044,1.12007,1.12029,11600000.0
2007-08-07 14:00:00,1.12024,1.12057,1.12016,1.1204,9000000.0
2007-08-07 14:01:00,1.11986,1.12044,1.11986,1.12044,5400000.0
2007-08-07 14:02:00,1.12019,1.12055,1.1201,1.12014,18000000.0
2007-08-07 14:03:00,1.12006,1.12032,1.12006,1.1201,9800000.0
2007-08-07 14:04:00,1.12017,1.1207,1.12009,1.12044,21000000.0
2007-08-07 14:05:00,1.12042,1.12042,1.11982,1.12022,17400000.0
2007-08-07 14:06:00,1.12019,1.12047,1.11999,1.11999,7800000.0
2007-08-07 14:07:00,1.12027,1.12041,1.12002,1.12002,7800000.0
2007-08-07 14:08:00,1.12021,1.12044,1.12017,1.12044,17400000.0
2007-08-07 14:09:00,1.12013,1.12053,1.11979,1.12005,15600000.0
2007-08-07 14:10:00,1.1205,1.1205,1.1204,1.1204,10600000.0
2007-08-07 14:11:00,1.11987,1.12012,1.11955,1.12012,10600000.0
2007-08-07 14:12:00,1.11996,1.12024,1.11954,1.11992,12200000.0
2007-08-07 14:13:00,1.12019,1.12028,1.11967,1.12013,19400000.0
2007-08-07 14:14:00,1.12014,1.12027,1.12007,1.1202,18600000.0
2007-08-07 14:15:00,1.1207,1.1207,1.1206,1.1207,9400000.0
2007-08-07 14:16:00,1.12044,1.12064,1.11996,1.12012,9400000.0
2007-08-07 14:17:00,1.12006,1.1203,1.11997,1.11997,7600000.0
2007-08-07 14:18:00,1.12012,1.12012,1.11988,1.11988,11200000.0
2007-08-07 14:19:00,1.11985,1.12004,1.11962,1.12,56200000.0
2007-08-07 14:20:00,1.11979,1.1199,1.11968,1.11982,16200000.0
2007-08-07 14:21:00,1.11979,1.11999,1.11966,1.11989,12800000.0
2007-08-07 14:22:00,1.11983,1.11983,1.11937,1.11937,13400000.0
2007-08-07 14:23:00,1.11959,1.12016,1.1194,1.12001,19200000.0
2007-08-07 14:24:00,1.12009,1.12041,1.11977,1.12019,10400000.0
2007-08-07 14:25:00,1.12022,1.12078,1.12022,1.12078,19600000.0
2007-08-07 14:26:00,1.12048,1.12094,1.12016,1.12094,16400000.0
2007-08-07 14:27:00,1.12058,1.12142,1.12058,1.12094,13000000.0
2007-08-07 14:28:00,1.12108,1.12108,1.12062,1.12103,8800000.0
2007-08-07 14:29:00,1.12105,1.12105,1.11999,1.12035,18600000.0
2007-08-07 14:30:00,1.12028,1.12082,1.12028,1.12082,13000000.0
2007-08-07 14:31:00,1.12087,1.12092,1.12058,1.1206,18800000.0
2007-08-07 14:32:00,1.12056,1.12056,1.11985,1.11985,13400000.0
2007-08-07 14:33:00,1.12004,1.12029,1.11975,1.12029,25400000.0
2007-08-07 14:34:00,1.12009,1.12009,1.11961,1.11982,10000000.0
2007-08-07 14:35:00,1.12011,1.12065,1.11998,1.11998,23200000.0
2007-08-07 14:36:00,1.12047,1.12074,1.12036,1.12074,10200000.0
2007-08-07 14:37:00,1.12064,1.1207,1.12018,1.12037,15600000.0
2007-08-07 14:38:00,1.12062,1.12069,1.12027,1.12046,14000000.0
2007-08-07 14:39:00,1.1207,1.12115,1.12027,1.12027,18800000.0
2007-08-07 14:40:00,1.12074,1.12074,1.12014,1.12043,25400000.0
2007-08-07 14:41:00,1.12108,1.12108,1.12072,1.12088,16000000.0
2007-08-07 14:42:00,1.12052,1.12085,1.12052,1.12062,21600000.0
2007-08-07 14:43:00,1.12078,1.12117,1.12066,1.12102,24200000.0
2007-08-07 14:44:00,1.12093,1.12094,1.12081,1.12081,7000000.0
2007-08-07 14:45:00,1.12084,1.12113,1.12071,1.12071,10000000.0
2007-08-07 14:46:00,1.12073,1.12099,1.12066,1.12075,22000000.0
2007-08-07 14:47:00,1.12067,1.12083,1.12032,1.12052,17600000.0
2007-08-07 14:48:00,1.12102,1.12118,1.12082,1.12099,10200000.0
2007-08-07 14:49:00,1.12111,1.12111,1.12027,1.12027,24600000.0
2007-08-07 14:50:00,1.12081,1.12081,1.12057,1.12058,21800000.0
2007-08-07 14:51:00,1.12061,1.12091,1.12061,1.12087,7800000.0
2007-08-07 14:52:00,1.12081,1.12127,1.1207,1.12127,21200000.0
2007-08-07 14:53:00,1.12087,1.12117,1.1208,1.1208,16800000.0
2007-08-07 14:54:00,1.12087,1.12119,1.12039,1.12062,19000000.0
2007-08-07 14:55:00,1.12076,1.12139,1.12075,1.12126,12600000.0
2007-08-07 14:56:00,1.12103,1.1212,1.12095,1.12105,24200000.0
2007-08-07 14:57:00,1.12101,1.1212,1.12061,1.12075,11600000.0
2007-08-07 14:58:00,1.12069,1.12089,1.12067,1.12069,29200000.0
2007-08-07 14:59:00,1.12076,1.12087,1.12043,1.12049,16200000.0
2007-08-07 15:00:00,1.12079,1.12119,1.12073,1.12084,14200000.0
2007-08-07 15:01:00,1.1209,1.12132,1.1205,1.12075,28200000.0
2007-08-07 15:02:00,1.12083,1.12118,1.12074,1.12083,14000000.0
2007-08-07 15:03:00,1.1207,1.12088,1.12029,1.12042,19000000.0
2007-08-07 15:04:00,1.1207,1.12093,1.12058,1.12063,16600000.0
2007-08-07 15:05:00,1.12065,1.12114,1.12059,1.12088,13400000.0
2007-08-07 15:06:00,1.12077,1.12097,1.12049,1.12049,14800000.0
2007-08-07 15:07:00,1.12081,1.12122,1.12081,1.12095,4200000.0
2007-08-07 15:08:00,1.12082,1.12082,1.12071,1.12071,11200000.0
2007-08-07 15:09:00,1.12046,1.12073,1.12043,1.12058,23800000.0
2007-08-07 15:10:00,1.12057,1.12098,1.12038,1.12098,26600000.0
2007-08-07 15:11:00,1.12086,1.12124,1.12076,1.12124,22200000.0
2007-08-07 15:12:00,1.12096,1.12096,1.12052,1.12063,11400000.0
2007-08-07 15:13:00,1.1206,1.12089,1.12055,1.12061,98200000.0
2007-08-07 15:14:00,1.12022,1.12072,1.12022,1.12031,7800000.0
2007-08-07 15:15:00,1.12059,1.12059,1.12004,1.12004,9600000.0
2007-08-07 15:16:00,1.12007,1.12032,1.11987,1.11987,20600000.0
2007-08-07 15:17:00,1.12044,1.12052,1.11994,1.12049,16200000.0
2007-08-07 15:18:00,1.12045,1.12045,1.1199,1.12012,18600000.0
2007-08-07 15:19:00,1.12012,1.12034,1.12012,1.12016,16400000.0
2007-08-07 15:20:00,1.12013,1.12039,1.12005,1.12012,24000000.0
2007-08-07 15:21:00,1.1203,1.12065,1.12011,1.12023,15400000.0
2007-08-07 15:22:00,1.12032,1.12072,1.12015,1.12029,11000000.0
2007-08-07 15:23:00,1.12053,1.12053,1.11993,1.11993,19800000.0
2007-08-07 15:24:00,1.1206,1.1206,1.12039,1.12039,8200000.0
2007-08-07 15:25:00,1.12035,1.12044,1.12018,1.12026,11000000.0
2007-08-07 15:26:00,1.12033,1.12068,1.12031,1.12046,10600000.0
2007-08-07 15:27:00,1.12062,1.12077,1.12058,1.12067,10400000.0
2007-08-07 15:28:00,1.1201,1.12042,1.1201,1.12025,10000000.0
2007-08-07 15:29:00,1.12061,1.12062,1.12021,1.12044,15600000.0
2007-08-07 15:30:00,1.12006,1.1206,1.11981,1.12028,14800000.0
2007-08-07 15:31:00,1.12029,1.12068,1.12014,1.12021,21600000.0
2007-08-07 15:32:00,1.12045,1.12118,1.12045,1.12046,16200000.0
2007-08-07 15:33:00,1.12079,1.12112,1.12054,1.12072,139200000.0
2007-08-07 15:34:00,1.12039,1.12074,1.12013,1.12054,37200000.0
2007-08-07 15:35:00,1.12046,1.12072,1.12041,1.12072,19200000.0
2007-08-07 15:36:00,1.12131,1.12131,1.12049,1.12081,27000000.0
2007-08-07 15:37:00,1.12106,1.12114,1.12085,1.12087,11800000.0
2007-08-07 15:38:00,1.12077,1.12077,1.12055,1.12055,10600000.0
2007-08-07 15:39:00,1.12069,1.12079,1.12058,1.12064,15800000.0
2007-08-07 15:40:00,1.12103,1.12112,1.12087,1.12087,33000000.0
2007-08-07 15:41:00,1.12117,1.12155,1.12092,1.12092,7800000.0
2007-08-07 15:42:00,1.12126,1.12152,1.12105,1.12152,17200000.0
2007-08-07 15:43:00,1.12128,1.12157,1.12118,1.12141,13400000.0
2007-08-07 15:44:00,1.12152,1.12157,1.12096,1.12135,114800000.0
2007-08-07 15:45:00,1.12103,1.12158,1.12103,1.12144,6200000.0
2007-08-07 15:46:00,1.12147,1.12147,1.12128,1.1214,24200000.0
2007-08-07 15:47:00,1.12147,1.12147,1.12097,1.12133,28600000.0
2007-08-07 15:48:00,1.12118,1.12139,1.121,1.121,17600000.0
2007-08-07 15:49:00,1.12123,1.12153,1.12123,1.12134,76800000.0
2007-08-07 15:50:00,1.12151,1.12154,1.12109,1.12154,31000000.0
2007-08-07 15:51:00,1.12146,1.12154,1.12122,1.12126,20400000.0
2007-08-07 15:52:00,1.12124,1.1218,1.12112,1.1218,16600000.0
2007-08-07 15:53:00,1.12147,1.12154,1.12106,1.12115,10800000.0
2007-08-07 15:54:00,1.12133,1.12133,1.12068,1.12112,17400000.0
2007-08-07 15:55:00,1.12129,1.12195,1.12112,1.12162,24600000.0
2007-08-07 15:56:00,1.12186,1.12204,1.12154,1.12164,21400000.0
2007-08-07 15:57:00,1.12156,1.12163,1.12116,1.12163,14200000.0
2007-08-07 15:58:00,1.1216,1.12179,1.1214,1.12141,23400000.0
2007-08-07 15:59:00,1.12137,1.12137,1.12081,1.12081,29600000.0
2007-08-07 16:00:00,1.12067,1.12105,1.12035,1.12083,94600000.0
2007-08-07 16:01:00,1.1206,1.12094,1.1205,1.12094,28000000.0
2007-08-07 16:02:00,1.12058,1.12116,1.12058,1.1208,11600000.0
2007-08-07 16:03:00,1.12074,1.12109,1.12072,1.12089,66800000.0
2007-08-07 16:04:00,1.12102,1.12111,1.12082,1.12092,11000000.0
2007-08-07 16:05:00,1.12069,1.12112,1.12069,1.12096,22800000.0
2007-08-07 16:06:00,1.12105,1.12105,1.12025,1.12037,16800000.0
2007-08-07 16:07:00,1.12051,1.12056,1.12021,1.12021,15200000.0
2007-08-07 16:08:00,1.12013,1.12028,1.12004,1.12028,65400000.0
2007-08-07 16:09:00,1.12034,1.12123,1.12034,1.12061,12600000.0
2007-08-07 16:10:00,1.12085,1.12129,1.12045,1.12045,14200000.0
2007-08-07 16:11:00,1.12044,1.12107,1.12016,1.12045,12000000.0
2007-08-07 16:12:00,1.12119,1.12119,1.12095,1.12095,14000000.0
2007-08-07 16:13:00,1.12121,1.12121,1.12072,1.12079,14400000.0
2007-08-07 16:14:00,1.12107,1.12107,1.12024,1.12081,16200000.0
2007-08-07 16:15:00,1.12091,1.12138,1.12091,1.12125,12200000.0
2007-08-07 16:16:00,1.12137,1.12154,1.12099,1.12128,31600000.0
2007-08-07 16:17:00,1.12144,1.12156,1.121,1.121,17200000.0
2007-08-07 16:18:00,1.1214,1.1214,1.1214,1.1214,11200000.0
2007-08-07 16:19:00,1.12099,1.12135,1.12086,1.12132,11200000.0
2007-08-07 16:20:00,1.12098,1.12111,1.12035,1.12111,9000000.0
2007-08-07 16:21:00,1.12104,1.12133,1.12065,1.12091,16600000.0
2007-08-07 16:22:00,1.12091,1.12101,1.12029,1.12032,18000000.0
2007-08-07 16:23:00,1.11988,1.12034,1.11988,1.12032,6800000.0
2007-08-07 16:24:00,1.12075,1.12084,1.12048,1.12084,16600000.0
2007-08-07 16:25:00,1.12071,1.12084,1.12051,1.12051,8800000.0
2007-08-07 16:26:00,1.12059,1.12084,1.12049,1.12049,8200000.0
2007-08-07 16:27:00,1.12037,1.1208,1.12024,1.12032,16400000.0
2007-08-07 16:28:00,1.12051,1.12079,1.12047,1.12079,13400000.0
2007-08-07 16:29:00,1.12072,1.12072,1.1204,1.12067,24200000.0
2007-08-07 16:30:00,1.12076,1.12119,1.12041,1.12041,9800000.0
2007-08-07 16:31:00,1.12034,1.12062,1.1202,1.12062,11600000.0
2007-08-07 16:32:00,1.12079,1.12079,1.12046,1.12052,19000000.0
2007-08-07 16:33:00,1.12008,1.12072,1.12008,1.12054,19600000.0
2007-08-07 16:34:00,1.12055,1.12126,1.12055,1.12126,13000000.0
2007-08-07 16:35:00,1.12069,1.1209,1.1206,1.12071,17800000.0
2007-08-07 16:36:00,1.12063,1.1213,1.12063,1.12077,13400000.0
2007-08-07 16:37:00,1.12117,1.12117,1.12081,1.12081,13600000.0
2007-08-07 16:38:00,1.12068,1.12117,1.12068,1.12117,8000000.0
2007-08-07 16:39:00,1.1212,1.12133,1.12108,1.12115,10200000.0
2007-08-07 16:41:00,1.12119,1.12152,1.12111,1.12114,16200000.0
2007-08-07 16:42:00,1.12155,1.12174,1.12123,1.12123,60400000.0
2007-08-07 16:43:00,1.121,1.12128,1.12064,1.12084,15400000.0
2007-08-07 16:44:00,1.12088,1.12091,1.12054,1.1206,10000000.0
2007-08-07 16:45:00,1.12062,1.12081,1.12039,1.12061,34400000.0
2007-08-07 16:46:00,1.12078,1.12131,1.12077,1.12088,14000000.0
2007-08-07 16:47:00,1.12116,1.12136,1.12094,1.12117,19400000.0
2007-08-07 16:48:00,1.12095,1.12111,1.12074,1.12074,13000000.0
2007-08-07 16:49:00,1.12053,1.12074,1.12015,1.1207,23600000.0
2007-08-07 16:50:00,1.12074,1.12095,1.12043,1.12068,9400000.0
2007-08-07 16:51:00,1.121,1.1212,1.121,1.1212,23800000.0
2007-08-07 16:52:00,1.12095,1.12115,1.12064,1.12096,23800000.0
2007-08-07 16:53:00,1.12104,1.12178,1.12104,1.12154,13400000.0
2007-08-07 16:54:00,1.12145,1.12176,1.12123,1.12124,13600000.0
2007-08-07 16:55:00,1.12095,1.12183,1.12085,1.12134,19200000.0
2007-08-07 16:56:00,1.12134,1.12167,1.12114,1.12117,10000000.0
2007-08-07 16:57:00,1.12098,1.12113,1.12094,1.12094,14400000.0
2007-08-07 16:58:00,1.12101,1.12119,1.12076,1.12117,95400000.0
2007-08-07 16:59:00,1.12113,1.12151,1.12092,1.1211,26400000.0
2007-08-07 17:00:00,1.12099,1.12124,1.12099,1.12117,9400000.0
2007-08-07 17:01:00,1.12115,1.12141,1.12099,1.12137,8200000.0
2007-08-07 17:02:00,1.1216,1.1216,1.12136,1.12137,7600000.0
2007-08-07 17:03:00,1.12131,1.12136,1.12073,1.12136,14000000.0
2007-08-07 17:04:00,1.12145,1.12167,1.12116,1.12132,10000000.0
2007-08-07 17:05:00,1.1212,1.12142,1.12109,1.12132,23000000.0
2007-08-07 17:06:00,1.12099,1.12122,1.12095,1.12115,11800000.0
2007-08-07 17:07:00,1.12071,1.12149,1.12057,1.12109,110000000.0
2007-08-07 17:08:00,1.12136,1.12136,1.12074,1.12089,23000000.0
2007-08-07 17:09:00,1.12108,1.12112,1.12093,1.12107,12800000.0
2007-08-07 17:10:00,1.12109,1.12112,1.12085,1.12104,26000000.0
2007-08-07 17:11:00,1.1212,1.1214,1.1212,1.1214,11600000.0
2007-08-07 17:12:00,1.12109,1.12116,1.1208,1.12112,11600000.0
2007-08-07 17:13:00,1.12121,1.1215,1.12114,1.12118,54000000.0
2007-08-07 17:14:00,1.12119,1.12173,1.12098,1.12168,12800000.0
2007-08-07 17:15:00,1.12146,1.12146,1.12104,1.12122,20200000.0
2007-08-07 17:16:00,1.12122,1.12175,1.1212,1.12121,15000000.0
2007-08-07 17:17:00,1.12148,1.12173,1.12112,1.12124,14000000.0
2007-08-07 17:18:00,1.12132,1.12132,1.12105,1.12105,18800000.0
2007-08-07 17:19:00,1.121,1.12148,1.121,1.12148,23000000.0
2007-08-07 17:20:00,1.12138,1.12181,1.12138,1.12144,16400000.0
2007-08-07 17:21:00,1.1218,1.1218,1.1218,1.1218,11600000.0
2007-08-07 17:22:00,1.12116,1.12154,1.1211,1.12135,11600000.0
2007-08-07 17:23:00,1.1219,1.122,1.1219,1.122,17600000.0
2007-08-07 17:24:00,1.12132,1.12193,1.12132,1.12193,17600000.0
2007-08-07 17:25:00,1.12102,1.12182,1.12097,1.12125,107400000.0
2007-08-07 17:26:00,1.1216,1.1216,1.12113,1.12138,21600000.0
2007-08-07 17:27:00,1.12135,1.12146,1.12109,1.12124,16400000.0
2007-08-07 17:28:00,1.1219,1.1221,1.1219,1.122,22800000.0
2007-08-07 17:29:00,1.12156,1.1218,1.12111,1.12174,22800000.0
2007-08-07 17:30:00,1.12174,1.12175,1.12135,1.12163,15200000.0
2007-08-07 17:31:00,1.122,1.122,1.122,1.122,18400000.0
2007-08-07 17:32:00,1.12156,1.12163,1.12126,1.12128,18400000.0
2007-08-07 17:33:00,1.12129,1.12137,1.12112,1.12137,11600000.0
2007-08-07 17:34:00,1.12138,1.12138,1.121,1.12105,21200000.0
2007-08-07 17:35:00,1.1211,1.12154,1.12103,1.1212,27400000.0
2007-08-07 17:36:00,1.12135,1.12149,1.12129,1.12137,7400000.0
2007-08-07 17:37:00,1.12135,1.12136,1.12117,1.12117,14800000.0
2007-08-07 17:38:00,1.12138,1.12152,1.12112,1.1214,13800000.0
2007-08-07 17:39:00,1.12138,1.12177,1.12138,1.12177,6800000.0
2007-08-07 17:40:00,1.12124,1.12187,1.12124,1.12133,11000000.0
2007-08-07 17:41:00,1.12138,1.12144,1.1213,1.12144,10400000.0
2007-08-07 17:42:00,1.12122,1.12177,1.12122,1.12157,10000000.0
2007-08-07 17:43:00,1.12171,1.12208,1.12164,1.12187,19200000.0
2007-08-07 17:44:00,1.12196,1.12205,1.12154,1.12189,27600000.0
2007-08-07 17:45:00,1.12161,1.12161,1.12127,1.12155,12000000.0
2007-08-07 17:46:00,1.12167,1.12167,1.12131,1.12151,15200000.0
2007-08-07 17:47:00,1.12131,1.12171,1.12117,1.12139,68400000.0
2007-08-07 17:48:00,1.12143,1.12207,1.12128,1.12142,16800000.0
2007-08-07 17:49:00,1.12158,1.12204,1.12152,1.12152,16000000.0
2007-08-07 17:50:00,1.12164,1.12179,1.12151,1.12164,11600000.0
2007-08-07 17:51:00,1.12176,1.12208,1.12166,1.12195,10200000.0
2007-08-07 17:52:00,1.12162,1.12214,1.12154,1.12154,12200000.0
2007-08-07 17:53:00,1.12186,1.12245,1.12186,1.1221,15600000.0
2007-08-07 17:54:00,1.12202,1.12221,1.12187,1.12208,39200000.0
2007-08-07 17:55:00,1.12217,1.12254,1.12206,1.12225,16200000.0
2007-08-07 17:56:00,1.12201,1.12218,1.1214,1.12157,17200000.0
2007-08-07 17:57:00,1.12203,1.12222,1.12176,1.12199,11200000.0
2007-08-07 17:58:00,1.12184,1.1221,1.12174,1.12188,10200000.0
2007-08-07 17:59:00,1.12145,1.12191,1.12131,1.12173,22600000.0
2007-08-07 18:00:00,1.12139,1.12176,1.12131,1.12176,32000000.0
2007-08-07 18:01:00,1.12241,1.12241,1.12185,1.12189,11800000.0
2007-08-07 18:02:00,1.12146,1.12171,1.12126,1.12166,6800000.0
2007-08-07 18:03:00,1.12151,1.12227,1.12151,1.12227,25600000.0
2007-08-07 18:04:00,1.12213,1.12232,1.12169,1.12232,12200000.0
2007-08-07 18:05:00,1.12209,1.12231,1.12207,1.12215,17400000.0
2007-08-07 18:06:00,1.12195,1.12195,1.12153,1.12192,23400000.0
2007-08-07 18:07:00,1.12155,1.12191,1.12141,1.12173,25000000.0
2007-08-07 18:08:00,1.12211,1.12211,1.12176,1.12185,13800000.0
2007-08-07 18:09:00,1.12193,1.12193,1.12159,1.12175,9200000.0
2007-08-07 18:10:00,1.12183,1.12214,1.12174,1.12174,9400000.0
2007-08-07 18:11:00,1.12157,1.12183,1.12138,1.1218,22800000.0
2007-08-07 18:12:00,1.12244,1.12268,1.12214,1.12214,21800000.0
2007-08-07 18:13:00,1.12216,1.12257,1.12158,1.12257,13400000.0
2007-08-07 18:16:00,1.1228,1.1229,1.1226,1.1226,8000000.0
2007-08-07 18:17:00,1.12248,1.12258,1.12242,1.12258,8000000.0
2007-08-07 18:18:00,1.12217,1.12241,1.12217,1.12226,14600000.0
2007-08-07 18:19:00,1.12225,1.12229,1.122,1.12215,11800000.0
2007-08-07 18:20:00,1.12194,1.12201,1.12173,1.12187,10200000.0
2007-08-07 18:21:00,1.12195,1.12195,1.12139,1.12174,12200000.0
2007-08-07 18:22:00,1.12214,1.12214,1.12194,1.12209,10800000.0
2007-08-07 18:23:00,1.12206,1.12253,1.12192,1.12212,21400000.0
2007-08-07 18:24:00,1.12182,1.1221,1.12182,1.12204,13600000.0
2007-08-07 18:25:00,1.12194,1.12224,1.12194,1.12211,19600000.0
2007-08-07 18:26:00,1.12198,1.12203,1.12189,1.12192,12400000.0
2007-08-07 18:27:00,1.12214,1.12216,1.12177,1.12198,16000000.0
2007-08-07 18:29:00,1.12189,1.12206,1.12189,1.122,23400000.0
2007-08-07 18:30:00,1.12203,1.12234,1.12199,1.12215,9400000.0
2007-08-07 18:31:00,1.12223,1.12245,1.12213,1.12213,18600000.0
2007-08-07 18:32:00,1.122,1.12246,1.12182,1.12203,18200000.0
2007-08-07 18:33:00,1.12237,1.12276,1.12237,1.12251,11800000.0
2007-08-07 18:34:00,1.12251,1.12284,1.1223,1.12239,24000000.0
2007-08-07 18:35:00,1.12268,1.12275,1.12245,1.12259,9000000.0
2007-08-07 18:36:00,1.12239,1.12291,1.12228,1.12228,12400000.0
2007-08-07 18:37:00,1.12249,1.12266,1.12233,1.12262,17800000.0
2007-08-07 18:38:00,1.12317,1.12327,1.12289,1.1229,16200000.0
2007-08-07 18:39:00,1.12304,1.12318,1.12273,1.1229,15200000.0
2007-08-07 18:40:00,1.12305,1.12305,1.12249,1.1226,17600000.0
2007-08-07 18:41:00,1.1223,1.1231,1.1223,1.12285,14200000.0
2007-08-07 18:42:00,1.12296,1.12296,1.12256,1.12256,12800000.0
2007-08-07 18:43:00,1.12252,1.12296,1.12249,1.12296,14400000.0
2007-08-07 18:44:00,1.1229,1.1231,1.1228,1.1229,10800000.0
2007-08-07 18:45:00,1.12257,1.12267,1.12231,1.12231,10800000.0
2007-08-07 18:46:00,1.12238,1.12238,1.12189,1.12225,14000000.0
2007-08-07 18:47:00,1.12223,1.1226,1.12219,1.12251,21400000.0
2007-08-07 18:48:00,1.12224,1.12256,1.12222,1.12222,12000000.0
2007-08-07 18:49:00,1.12216,1.12245,1.12194,1.12209,17800000.0
2007-08-07 18:50:00,1.12225,1.12225,1.12203,1.12219,13800000.0
2007-08-07 18:51:00,1.12227,1.12269,1.12227,1.1225,10600000.0
2007-08-07 18:52:00,1.1229,1.12325,1.12267,1.12304,13400000.0
2007-08-07 18:53:00,1.1229,1.12322,1.1227,1.12304,13000000.0
2007-08-07 18:54:00,1.12287,1.12328,1.12285,1.12296,26000000.0
2007-08-07 18:55:00,1.123,1.1232,1.12239,1.12293,14200000.0
2007-08-07 18:56:00,1.12288,1.12315,1.12257,1.12315,27400000.0
2007-08-07 18:57:00,1.12339,1.12364,1.12315,1.1235,17800000.0
2007-08-07 18:58:00,1.12309,1.12371,1.12308,1.12371,13800000.0
2007-08-07 18:59:00,1.12322,1.12333,1.12299,1.12305,13600000.0
2007-08-07 19:00:00,1.12293,1.12305,1.12266,1.12305,23200000.0
2007-08-07 19:01:00,1.12308,1.12331,1.123,1.12331,9800000.0
2007-08-07 19:02:00,1.12315,1.12323,1.12306,1.12323,22000000.0
2007-08-07 19:03:00,1.12299,1.12354,1.12286,1.12286,16200000.0
2007-08-07 19:04:00,1.12286,1.12307,1.12261,1.12268,17200000.0
2007-08-07 19:05:00,1.12289,1.12334,1.1227,1.12296,14400000.0
2007-08-07 19:06:00,1.12326,1.1236,1.12309,1.12314,21800000.0
2007-08-07 19:07:00,1.1235,1.1237,1.1235,1.1236,59400000.0
2007-08-07 19:08:00,1.12329,1.12337,1.12298,1.12306,59400000.0
2007-08-07 19:09:00,1.12296,1.12323,1.12283,1.12283,25200000.0
2007-08-07 19:10:00,1.1232,1.12344,1.12299,1.1233,11000000.0
2007-08-07 19:11:00,1.12305,1.12345,1.123,1.12311,10600000.0
2007-08-07 19:12:00,1.12302,1.12342,1.12293,1.12301,11400000.0
2007-08-07 19:13:00,1.12303,1.12339,1.12303,1.12311,18200000.0
2007-08-07 19:15:00,1.12321,1.12328,1.12289,1.12313,13400000.0
2007-08-07 19:16:00,1.12301,1.12332,1.12288,1.1231,12000000.0
2007-08-07 19:17:00,1.1227,1.12321,1.1227,1.12315,17200000.0
2007-08-07 19:18:00,1.1234,1.1234,1.1234,1.1234,26600000.0
2007-08-07 19:21:00,1.12333,1.12353,1.12283,1.1231,26600000.0
2007-08-07 19:22:00,1.12309,1.12313,1.12265,1.12313,14600000.0
2007-08-07 19:23:00,1.12323,1.12334,1.12311,1.12329,17000000.0
2007-08-07 19:24:00,1.12317,1.12363,1.12285,1.12285,11200000.0
2007-08-07 19:25:00,1.1231,1.12325,1.12297,1.12306,16200000.0
2007-08-07 19:26:00,1.1231,1.12336,1.12304,1.12331,18600000.0
2007-08-07 19:27:00,1.12336,1.1236,1.12298,1.1236,16800000.0
2007-08-07 19:28:00,1.12308,1.12308,1.12267,1.12267,16400000.0
2007-08-07 19:29:00,1.12319,1.12324,1.12289,1.12324,9200000.0
2007-08-07 19:31:00,1.1236,1.1236,1.1235,1.1235,8000000.0
2007-08-07 19:32:00,1.12306,1.12327,1.12303,1.12318,8000000.0
2007-08-07 19:33:00,1.12308,1.12328,1.12296,1.12302,14800000.0
2007-08-07 19:34:00,1.12264,1.12336,1.12264,1.12303,14800000.0
2007-08-07 19:35:00,1.1236,1.1236,1.1236,1.1236,10800000.0
2007-08-07 19:37:00,1.1232,1.1232,1.12277,1.12287,10800000.0
2007-08-07 19:38:00,1.12329,1.12335,1.12275,1.12297,13600000.0
2007-08-07 19:39:00,1.12276,1.12311,1.12276,1.12311,10800000.0
2007-08-07 19:40:00,1.1235,1.1236,1.1235,1.1236,10600000.0
2007-08-07 19:41:00,1.1237,1.1237,1.1237,1.1237,10600000.0
2007-08-07 19:42:00,1.12306,1.12336,1.12282,1.12336,10600000.0
2007-08-07 19:43:00,1.1237,1.1237,1.1237,1.1237,11800000.0
2007-08-07 19:44:00,1.12348,1.12348,1.1228,1.12304,11800000.0
2007-08-07 19:45:00,1.12305,1.12353,1.1227,1.12353,25000000.0
2007-08-07 19:46:00,1.1237,1.1239,1.1237,1.1238,12400000.0
2007-08-07 19:47:00,1.12314,1.12339,1.12303,1.12329,12400000.0
2007-08-07 19:48:00,1.12318,1.12321,1.12294,1.12294,20600000.0
2007-08-07 19:49:00,1.12287,1.12352,1.12287,1.12302,14000000.0
2007-08-07 19:50:00,1.1231,1.12329,1.12297,1.12307,26200000.0
2007-08-07 19:51:00,1.12291,1.12338,1.12288,1.12299,18800000.0
2007-08-07 19:52:00,1.12332,1.12359,1.12311,1.12329,15600000.0
2007-08-07 19:53:00,1.12335,1.12353,1.12322,1.12348,19600000.0
2007-08-07 19:54:00,1.12361,1.12361,1.12294,1.12331,11200000.0
2007-08-07 19:55:00,1.1235,1.1237,1.12293,1.12366,22800000.0
2007-08-07 19:56:00,1.12328,1.12342,1.12302,1.12302,15800000.0
2007-08-07 19:57:00,1.12299,1.12299,1.12265,1.12265,7400000.0
2007-08-07 19:58:00,1.12289,1.123,1.12276,1.12276,9800000.0
2007-08-07 19:59:00,1.1232,1.1232,1.1231,1.1232,15400000.0
2007-08-07 20:00:00,1.12281,1.12284,1.12258,1.12263,15400000.0
2007-08-07 20:01:00,1.12258,1.12277,1.12222,1.12222,15200000.0
2007-08-07 20:02:00,1.12256,1.12297,1.12228,1.12273,19800000.0
2007-08-07 20:03:00,1.12289,1.12307,1.12261,1.12296,12400000.0
2007-08-07 20:04:00,1.12276,1.12313,1.12276,1.12298,11200000.0
2007-08-07 20:06:00,1.12284,1.12334,1.12283,1.12334,11200000.0
2007-08-07 20:07:00,1.12316,1.12316,1.12298,1.12314,7000000.0
2007-08-07 20:08:00,1.12304,1.1233,1.12304,1.1233,9400000.0
2007-08-07 20:09:00,1.12333,1.12371,1.12313,1.12338,22800000.0
2007-08-07 20:10:00,1.12347,1.12358,1.12286,1.12337,16000000.0
2007-08-07 20:11:00,1.12338,1.12344,1.1233,1.12334,10000000.0
2007-08-07 20:12:00,1.12305,1.12313,1.12285,1.123,17200000.0
2007-08-07 20:13:00,1.1231,1.12317,1.12251,1.12271,15200000.0
2007-08-07 20:14:00,1.12253,1.1229,1.1222,1.1229,18800000.0
2007-08-07 20:15:00,1.12338,1.12378,1.12298,1.1233,16600000.0
2007-08-07 20:16:00,1.12361,1.12417,1.12361,1.1237,9800000.0
2007-08-07 20:17:00,1.1239,1.12408,1.12334,1.12404,24000000.0
2007-08-07 20:18:00,1.12358,1.12361,1.12302,1.12346,27600000.0
2007-08-07 20:19:00,1.12398,1.12488,1.12398,1.12488,14800000.0
2007-08-07 20:20:00,1.12529,1.12534,1.12476,1.125,23800000.0
2007-08-07 20:21:00,1.12414,1.12457,1.12401,1.1241,19000000.0
2007-08-07 20:22:00,1.12441,1.12509,1.12441,1.12461,20600000.0
2007-08-07 20:23:00,1.12467,1.1249,1.12447,1.12455,25800000.0
2007-08-07 20:24:00,1.12501,1.12501,1.12413,1.12485,20400000.0
2007-08-07 20:25:00,1.12571,1.12571,1.12468,1.12468,11200000.0
2007-08-07 20:26:00,1.12485,1.12543,1.12485,1.12511,13000000.0
2007-08-07 20:27:00,1.12522,1.12559,1.12522,1.12544,12400000.0
2007-08-07 20:28:00,1.12529,1.1261,1.12478,1.1261,23400000.0
2007-08-07 20:29:00,1.12572,1.12572,1.12524,1.12553,19600000.0
2007-08-07 20:30:00,1.12542,1.12581,1.12539,1.12559,31600000.0
2007-08-07 20:31:00,1.1255,1.12615,1.12546,1.12546,27000000.0
2007-08-07 20:32:00,1.12527,1.12563,1.12517,1.12524,21600000.0
2007-08-07 20:33:00,1.12502,1.12522,1.12484,1.12493,22200000.0
2007-08-07 20:34:00,1.12532,1.12539,1.12514,1.12539,27800000.0
2007-08-07 20:35:00,1.12554,1.12618,1.12554,1.12618,10000000.0
2007-08-07 20:36:00,1.12593,1.12593,1.12545,1.12545,18200000.0
2007-08-07 20:37:00,1.12536,1.12552,1.12495,1.12508,12200000.0
2007-08-07 20:38:00,1.12499,1.12543,1.12488,1.12506,15800000.0
2007-08-07 20:39:00,1.12525,1.12537,1.12506,1.12516,23200000.0
2007-08-07 20:40:00,1.12504,1.12504,1.12437,1.12499,17800000.0
2007-08-07 20:41:00,1.1248,1.12517,1.12471,1.12471,8800000.0
2007-08-07 20:42:00,1.1248,1.12506,1.12453,1.12461,10000000.0
2007-08-07 20:43:00,1.12422,1.12449,1.12401,1.12401,21400000.0
2007-08-07 20:44:00,1.12384,1.1241,1.12351,1.1241,7400000.0
2007-08-07 20:45:00,1.12419,1.12478,1.12419,1.12478,26600000.0
2007-08-07 20:46:00,1.12464,1.12464,1.12441,1.12444,6800000.0
2007-08-07 20:47:00,1.12467,1.12495,1.12438,1.12447,14000000.0
2007-08-07 20:48:00,1.12439,1.12462,1.12405,1.12439,13000000.0
2007-08-07 20:49:00,1.12418,1.12444,1.1241,1.1241,12200000.0
2007-08-07 20:50:00,1.12449,1.12455,1.12427,1.12427,14800000.0
2007-08-07 20:51:00,1.12405,1.12425,1.12383,1.12425,13600000.0
2007-08-07 20:52:00,1.12404,1.12404,1.12363,1.12372,14000000.0
2007-08-07 20:53:00,1.12365,1.12388,1.12353,1.12388,13200000.0
2007-08-07 20:54:00,1.12389,1.12448,1.12389,1.12427,11200000.0
2007-08-07 20:55:00,1.12419,1.12435,1.12389,1.12389,16200000.0
2007-08-07 20:56:00,1.12396,1.12443,1.12389,1.12389,17000000.0
2007-08-07 20:57:00,1.12358,1.12378,1.12343,1.12378,7400000.0
2007-08-07 20:58:00,1.12358,1.12387,1.12353,1.12387,18200000.0
2007-08-07 20:59:00,1.12347,1.12411,1.12328,1.12367,17200000.0
2007-08-07 21:00:00,1.12367,1.12367,1.12284,1.12321,20200000.0
2007-08-07 21:01:00,1.12231,1.12272,1.12096,1.12142,10600000.0
2007-08-07 21:02:00,1.12158,1.12222,1.12145,1.12222,10400000.0
2007-08-07 21:03:00,1.12199,1.1228,1.12199,1.1228,13000000.0
2007-08-07 21:04:00,1.12255,1.12256,1.12202,1.12248,17800000.0
2007-08-07 21:05:00,1.1222,1.1226,1.12205,1.1226,22600000.0
2007-08-07 21:06:00,1.12252,1.12308,1.12252,1.12276,24600000.0
2007-08-07 21:07:00,1.12278,1.12331,1.12278,1.12283,16200000.0
2007-08-07 21:08:00,1.12286,1.12286,1.12212,1.12212,13600000.0
2007-08-07 21:09:00,1.12266,1.12288,1.12251,1.12288,16000000.0
2007-08-07 21:10:00,1.12268,1.12298,1.12268,1.12294,12000000.0
2007-08-07 21:11:00,1.1231,1.1231,1.12252,1.12252,25200000.0
2007-08-07 21:12:00,1.12247,1.12247,1.12208,1.12211,16800000.0
2007-08-07 21:13:00,1.12255,1.12283,1.1222,1.12241,18800000.0
2007-08-07 21:14:00,1.12246,1.12305,1.12232,1.12305,13800000.0
2007-08-07 21:15:00,1.1233,1.1235,1.1232,1.1233,31600000.0
2007-08-07 21:16:00,1.12258,1.12308,1.12251,1.12308,31600000.0
2007-08-07 21:17:00,1.1229,1.12326,1.12234,1.12326,14600000.0
2007-08-07 21:18:00,1.12261,1.12269,1.12239,1.12239,13200000.0
2007-08-07 21:19:00,1.1224,1.12277,1.12225,1.12233,13200000.0
2007-08-07 21:20:00,1.12225,1.12258,1.12208,1.12222,22200000.0
2007-08-07 21:21:00,1.12248,1.12277,1.12221,1.12259,18000000.0
2007-08-07 21:22:00,1.1224,1.12294,1.1224,1.12266,8800000.0
2007-08-07 21:23:00,1.12284,1.12298,1.12256,1.12256,23800000.0
2007-08-07 21:24:00,1.12258,1.12336,1.12249,1.12336,14400000.0
2007-08-07 21:25:00,1.12326,1.12326,1.12285,1.12292,16000000.0
2007-08-07 21:26:00,1.12284,1.12322,1.1227,1.1227,13800000.0
2007-08-07 21:27:00,1.12355,1.1236,1.12317,1.12317,9400000.0
2007-08-07 21:28:00,1.1232,1.1234,1.12303,1.12303,12400000.0
2007-08-07 21:29:00,1.12304,1.12342,1.12301,1.12332,14200000.0
2007-08-07 21:30:00,1.1227,1.1231,1.12267,1.1231,19600000.0
2007-08-07 21:31:00,1.12318,1.12351,1.12313,1.12342,7600000.0
2007-08-07 21:32:00,1.12293,1.12308,1.12259,1.12259,13000000.0
2007-08-07 21:33:00,1.12338,1.12338,1.12292,1.12319,14400000.0
2007-08-07 21:34:00,1.12244,1.12292,1.12235,1.12242,22000000.0
2007-08-07 21:35:00,1.12245,1.12267,1.12184,1.12267,23400000.0
2007-08-07 21:36:00,1.12251,1.12255,1.12233,1.12247,11200000.0
2007-08-07 21:37:00,1.12228,1.12253,1.12209,1.12225,15400000.0
2007-08-07 21:38:00,1.12188,1.12244,1.1218,1.1218,16200000.0
2007-08-07 21:39:00,1.12195,1.12209,1.12171,1.12175,9400000.0
2007-08-07 21:40:00,1.12202,1.12204,1.12173,1.12197,8200000.0
2007-08-07 21:41:00,1.12225,1.12238,1.12178,1.12178,20200000.0
2007-08-07 21:42:00,1.12217,1.12232,1.12215,1.12232,22400000.0
2007-08-07 21:43:00,1.12169,1.12222,1.12107,1.12163,16800000.0
2007-08-07 21:44:00,1.12162,1.12188,1.12151,1.12179,23600000.0
2007-08-07 21:45:00,1.12203,1.12203,1.12153,1.12153,9800000.0
2007-08-07 21:46:00,1.12203,1.12239,1.12197,1.12239,16400000.0
2007-08-07 21:47:00,1.12219,1.12272,1.12219,1.12233,10600000.0
2007-08-07 21:48:00,1.12244,1.12273,1.12244,1.12259,16400000.0
2007-08-07 21:49:00,1.12229,1.12251,1.12214,1.12225,25000000.0
2007-08-07 21:50:00,1.12282,1.12291,1.12268,1.12291,22600000.0
2007-08-07 21:51:00,1.12315,1.12339,1.12315,1.1232,7800000.0
2007-08-07 21:52:00,1.12321,1.12329,1.12289,1.12302,11400000.0
2007-08-07 21:53:00,1.1229,1.12301,1.12257,1.12285,7600000.0
2007-08-07 21:54:00,1.12275,1.12311,1.12264,1.12301,18600000.0
2007-08-07 21:55:00,1.12278,1.12311,1.12265,1.12265,16200000.0
2007-08-07 21:56:00,1.12334,1.12345,1.12296,1.12327,23000000.0
2007-08-07 21:57:00,1.12346,1.12346,1.12272,1.12278,15800000.0
2007-08-07 21:58:00,1.12315,1.12325,1.12249,1.12325,11400000.0
2007-08-07 21:59:00,1.12314,1.12361,1.12289,1.12327,13600000.0
2007-08-07 22:00:00,1.12284,1.12305,1.12256,1.12268,26800000.0
2007-08-07 22:01:00,1.12313,1.12313,1.12232,1.12272,10600000.0
2007-08-07 22:02:00,1.12299,1.12299,1.12187,1.12206,11200000.0
2007-08-07 22:03:00,1.12208,1.12247,1.12193,1.12212,12800000.0
2007-08-07 22:04:00,1.12225,1.12259,1.1221,1.1224,19000000.0
2007-08-07 22:05:00,1.12219,1.12258,1.12196,1.12225,16200000.0
2007-08-07 22:06:00,1.1221,1.12241,1.12193,1.12224,25800000.0
2007-08-07 22:07:00,1.1227,1.1227,1.1227,1.1227,23800000.0
2007-08-07 22:08:00,1.12207,1.12251,1.12179,1.12212,23800000.0
2007-08-07 22:09:00,1.12204,1.12213,1.1218,1.1218,9800000.0
2007-08-07 22:10:00,1.12157,1.12187,1.12148,1.12186,12400000.0
2007-08-07 22:11:00,1.122,1.12246,1.12172,1.12172,25200000.0
2007-08-07 22:12:00,1.12188,1.12213,1.12188,1.12201,16200000.0
2007-08-07 22:13:00,1.12189,1.1226,1.12189,1.12212,21200000.0
2007-08-07 22:14:00,1.12207,1.12248,1.12184,1.12248,24000000.0
2007-08-07 22:15:00,1.12275,1.12276,1.12242,1.12257,28800000.0
2007-08-07 22:16:00,1.1232,1.1232,1.1231,1.1232,21600000.0
2007-08-07 22:17:00,1.1233,1.1233,1.1232,1.1232,21600000.0
2007-08-07 22:18:00,1.12275,1.12293,1.1225,1.12262,21600000.0
2007-08-07 22:19:00,1.1231,1.1232,1.1231,1.1232,11800000.0
2007-08-07 22:20:00,1.12269,1.1229,1.12247,1.1229,11800000.0
2007-08-07 22:21:00,1.12261,1.12316,1.12261,1.12306,6800000.0
2007-08-07 22:22:00,1.12313,1.12313,1.12287,1.12287,5800000.0
2007-08-07 22:23:00,1.12273,1.12273,1.1226,1.12264,9800000.0
2007-08-07 22:24:00,1.1231,1.1231,1.1231,1.1231,11000000.0
2007-08-07 22:25:00,1.12268,1.12268,1.12221,1.12258,11000000.0
2007-08-07 22:26:00,1.12253,1.12265,1.1223,1.12263,14800000.0
2007-08-07 22:27:00,1.12277,1.123,1.12263,1.12277,7400000.0
2007-08-07 22:28:00,1.12266,1.12295,1.1224,1.12259,14000000.0
2007-08-07 22:29:00,1.1225,1.12291,1.12242,1.12247,21000000.0
2007-08-07 22:30:00,1.12236,1.12251,1.12187,1.12228,17800000.0
2007-08-07 22:31:00,1.12195,1.12223,1.12174,1.12199,15200000.0
2007-08-07 22:32:00,1.12168,1.12188,1.12158,1.12188,16600000.0
2007-08-07 22:33:00,1.1218,1.12225,1.12172,1.12172,13800000.0
2007-08-07 22:34:00,1.12201,1.12228,1.12172,1.12228,23400000.0
2007-08-07 22:35:00,1.1226,1.1226,1.1225,1.1225,9000000.0
2007-08-07 22:36:00,1.12165,1.12187,1.12165,1.12187,9000000.0
2007-08-07 22:37:00,1.1217,1.12222,1.1217,1.12197,7400000.0
2007-08-07 22:38:00,1.12192,1.12236,1.12173,1.12173,11400000.0
2007-08-07 22:39:00,1.12199,1.12199,1.12141,1.12166,9800000.0
2007-08-07 22:40:00,1.12144,1.12157,1.12111,1.12117,10800000.0
2007-08-07 22:41:00,1.12128,1.12146,1.12128,1.12146,10600000.0
2007-08-07 22:42:00,1.12177,1.12197,1.12124,1.12197,21600000.0
2007-08-07 22:43:00,1.12153,1.12183,1.12133,1.12162,25800000.0
2007-08-07 22:44:00,1.12141,1.12163,1.12118,1.12124,12600000.0
2007-08-07 22:45:00,1.12111,1.12142,1.12111,1.12142,24000000.0
2007-08-07 22:46:00,1.12156,1.12156,1.1213,1.1213,13800000.0
2007-08-07 22:47:00,1.12113,1.1215,1.12099,1.12099,12000000.0
2007-08-07 22:48:00,1.12102,1.12143,1.12096,1.12103,10400000.0
2007-08-07 22:49:00,1.12087,1.1214,1.12067,1.1208,15400000.0
2007-08-07 22:50:00,1.12064,1.12091,1.12057,1.12091,9800000.0
2007-08-07 22:51:00,1.12086,1.12115,1.12084,1.12115,16400000.0
2007-08-07 22:52:00,1.12157,1.12167,1.12116,1.12167,33200000.0
2007-08-07 22:53:00,1.1218,1.12205,1.12156,1.12183,10200000.0
2007-08-07 22:54:00,1.12169,1.1217,1.12137,1.1217,14400000.0
2007-08-07 22:55:00,1.12167,1.12206,1.12162,1.12181,24200000.0
2007-08-07 22:56:00,1.12191,1.12204,1.1216,1.12169,13600000.0
2007-08-07 22:57:00,1.12149,1.12161,1.12138,1.1214,14400000.0
2007-08-07 22:58:00,1.12182,1.12182,1.12095,1.12138,27200000.0
2007-08-07 22:59:00,1.1222,1.1222,1.1222,1.1222,6800000.0
2007-08-07 23:00:00,1.12103,1.12136,1.12079,1.12136,6800000.0
2007-08-07 23:01:00,1.1215,1.12186,1.12136,1.12158,27200000.0
2007-08-07 23:02:00,1.12157,1.12165,1.12144,1.12159,7600000.0
2007-08-07 23:03:00,1.12209,1.12236,1.12178,1.12196,25800000.0
2007-08-07 23:04:00,1.12219,1.12252,1.12205,1.1221,32000000.0
2007-08-07 23:05:00,1.12178,1.12216,1.12145,1.12216,10000000.0
2007-08-07 23:06:00,1.12205,1.1224,1.12158,1.12158,15600000.0
2007-08-07 23:07:00,1.12165,1.1219,1.12165,1.12169,7200000.0
2007-08-07 23:08:00,1.12166,1.12178,1.12124,1.12145,13400000.0
2007-08-07 23:09:00,1.12171,1.12171,1.12146,1.12146,4800000.0
2007-08-07 23:10:00,1.12162,1.12195,1.12123,1.1217,26400000.0
2007-08-07 23:11:00,1.12158,1.12197,1.12158,1.12176,15000000.0
2007-08-07 23:14:00,1.122,1.1221,1.12167,1.12183,18400000.0
2007-08-07 23:15:00,1.1223,1.1223,1.1223,1.1223,22000000.0
2007-08-07 23:16:00,1.12132,1.12215,1.12127,1.12172,22000000.0
2007-08-07 23:17:00,1.1222,1.1222,1.1222,1.1222,17600000.0
2007-08-07 23:18:00,1.12191,1.12229,1.12191,1.12216,17600000.0
2007-08-07 23:19:00,1.1223,1.12254,1.1223,1.12236,3600000.0
2007-08-07 23:20:00,1.12272,1.12275,1.12257,1.12275,13600000.0
2007-08-07 23:21:00,1.12269,1.12269,1.12224,1.12224,11800000.0
2007-08-07 23:23:00,1.1221,1.12245,1.12201,1.12201,6600000.0
2007-08-07 23:24:00,1.12235,1.12235,1.12187,1.12223,11200000.0
2007-08-07 23:25:00,1.1229,1.1229,1.1227,1.1229,16200000.0
2007-08-07 23:26:00,1.12232,1.12236,1.12205,1.1222,16200000.0
2007-08-07 23:27:00,1.12226,1.12226,1.1217,1.1217,20000000.0
2007-08-07 23:28:00,1.12171,1.12257,1.12171,1.1222,13400000.0
2007-08-07 23:29:00,1.12227,1.12263,1.12197,1.12263,18200000.0
2007-08-07 23:30:00,1.12211,1.12216,1.12189,1.12193,7400000.0
2007-08-07 23:31:00,1.12191,1.12222,1.12191,1.12205,6800000.0
2007-08-07 23:32:00,1.12212,1.12226,1.12184,1.1221,23200000.0
2007-08-07 23:33:00,1.1225,1.1226,1.1225,1.1226,15000000.0
2007-08-07 23:34:00,1.12221,1.12241,1.12217,1.12233,15000000.0
2007-08-07 23:35:00,1.1223,1.12292,1.12221,1.12241,20600000.0
2007-08-07 23:36:00,1.12208,1.12249,1.12208,1.12211,14200000.0
2007-08-07 23:38:00,1.12217,1.12228,1.12195,1.12195,15400000.0
2007-08-07 23:39:00,1.12172,1.12217,1.12142,1.12161,26200000.0
2007-08-07 23:40:00,1.12176,1.12226,1.12131,1.12191,9800000.0
2007-08-07 23:41:00,1.12178,1.12197,1.12162,1.12163,13200000.0
2007-08-07 23:42:00,1.1206,1.12139,1.12059,1.12139,13800000.0
2007-08-07 23:43:00,1.12146,1.12169,1.12127,1.12155,31000000.0
2007-08-07 23:44:00,1.1219,1.1219,1.1219,1.1219,14000000.0
2007-08-07 23:45:00,1.12121,1.12152,1.12081,1.12152,14000000.0
2007-08-07 23:46:00,1.12132,1.12181,1.12132,1.12135,27000000.0
2007-08-07 23:47:00,1.12131,1.12151,1.12128,1.12139,14400000.0
2007-08-07 23:48:00,1.12116,1.12124,1.12111,1.12111,6800000.0
2007-08-07 23:49:00,1.12142,1.12142,1.12126,1.12129,8400000.0
2007-08-07 23:50:00,1.12167,1.12179,1.12128,1.12179,10200000.0
2007-08-07 23:51:00,1.12146,1.12147,1.12106,1.12106,13000000.0
2007-08-07 23:52:00,1.1212,1.1217,1.1212,1.12153,8800000.0
2007-08-07 23:53:00,1.12145,1.12173,1.12144,1.12173,17600000.0
2007-08-07 23:54:00,1.12172,1.12172,1.1213,1.1216,10000000.0
2007-08-07 23:55:00,1.12156,1.12156,1.12126,1.12128,11600000.0
2007-08-07 23:56:00,1.1219,1.1219,1.1219,1.1219,4000000.0
2007-08-07 23:57:00,1.12133,1.12138,1.12133,1.12138,4000000.0
2007-08-07 23:58:00,1.12152,1.1218,1.12152,1.1218,5600000.0
2007-08-07 23:59:00,1.12097,1.12161,1.12097,1.1214,22600000.0
2007-08-08 00:00:00,1.12154,1.12208,1.12106,1.12106,25200000.0
2007-08-08 00:01:00,1.12122,1.12176,1.12122,1.12136,13800000.0
2007-08-08 00:02:00,1.121,1.12129,1.121,1.12105,17000000.0
2007-08-08 00:03:00,1.12092,1.12124,1.12092,1.12124,2000000.0
2007-08-08 00:04:00,1.12125,1.1218,1.12125,1.12142,12200000.0
2007-08-08 00:05:00,1.1215,1.12201,1.1215,1.12167,7400000.0
2007-08-08 00:06:00,1.12206,1.1221,1.1215,1.12206,18400000.0
2007-08-08 00:07:00,1.12156,1.12198,1.12156,1.1219,8400000.0
2007-08-08 00:09:00,1.12151,1.12158,1.12126,1.12126,23200000.0
2007-08-08 00:10:00,1.12174,1.1218,1.12154,1.12166,18400000.0
2007-08-08 00:11:00,1.1219,1.1219,1.1219,1.1219,21600000.0
2007-08-08 00:13:00,1.12145,1.1215,1.12084,1.12115,21600000.0
2007-08-08 00:14:00,1.12126,1.12146,1.12121,1.12129,24400000.0
2007-08-08 00:15:00,1.12129,1.12133,1.12114,1.12127,11400000.0
2007-08-08 00:17:00,1.1217,1.1218,1.1217,1.1218,9600000.0
2007-08-08 00:18:00,1.1217,1.1218,1.1217,1.1218,9600000.0
2007-08-08 00:21:00,1.12119,1.12143,1.12096,1.12143,9600000.0
2007-08-08 00:22:00,1.12181,1.12219,1.12166,1.12178,11000000.0
2007-08-08 00:23:00,1.12158,1.12176,1.12126,1.12176,12200000.0
2007-08-08 00:24:00,1.12136,1.12189,1.12136,1.12149,8600000.0
2007-08-08 00:25:00,1.12159,1.12189,1.1214,1.12165,9800000.0
2007-08-08 00:26:00,1.1223,1.1224,1.1223,1.1224,23400000.0
2007-08-08 00:27:00,1.12183,1.12211,1.12175,1.12211,23400000.0
2007-08-08 00:28:00,1.122,1.12208,1.12172,1.12188,22400000.0
2007-08-08 00:29:00,1.12193,1.12224,1.12175,1.12194,16800000.0
2007-08-08 00:30:00,1.12187,1.12187,1.12126,1.12164,12600000.0
2007-08-08 00:31:00,1.12143,1.12179,1.12102,1.12179,27000000.0
2007-08-08 00:32:00,1.1222,1.1222,1.1222,1.1222,12600000.0
2007-08-08 00:33:00,1.12166,1.12169,1.12113,1.1214,12600000.0
2007-08-08 00:34:00,1.12179,1.12179,1.12149,1.12169,20400000.0
2007-08-08 00:35:00,1.12142,1.12173,1.1211,1.12173,10600000.0
2007-08-08 00:36:00,1.12176,1.12206,1.12176,1.12186,13800000.0
2007-08-08 00:37:00,1.12205,1.12244,1.1218,1.1218,25800000.0
2007-08-08 00:38:00,1.1217,1.12201,1.1217,1.1218,9600000.0
2007-08-08 00:39:00,1.12197,1.1222,1.12152,1.12164,13600000.0
2007-08-08 00:40:00,1.12161,1.12185,1.1212,1.12131,27600000.0
2007-08-08 00:41:00,1.12136,1.12155,1.12136,1.12155,3200000.0
2007-08-08 00:42:00,1.12184,1.12184,1.1212,1.1212,16200000.0
2007-08-08 00:43:00,1.12159,1.12164,1.12146,1.12146,10400000.0
2007-08-08 00:45:00,1.12145,1.12183,1.12145,1.12158,15400000.0
2007-08-08 00:46:00,1.12151,1.12179,1.12125,1.12179,18200000.0
2007-08-08 00:47:00,1.12158,1.12169,1.12143,1.12143,27000000.0
2007-08-08 00:48:00,1.12197,1.12209,1.12166,1.12166,21800000.0
2007-08-08 00:49:00,1.12185,1.12185,1.12099,1.12121,14000000.0
2007-08-08 00:50:00,1.12072,1.12133,1.12072,1.12101,23600000.0
2007-08-08 00:51:00,1.12106,1.12125,1.12067,1.12106,12000000.0
2007-08-08 00:52:00,1.12089,1.12162,1.12048,1.12162,19400000.0
2007-08-08 00:53:00,1.12142,1.12171,1.12113,1.12144,14000000.0
2007-08-08 00:54:00,1.12161,1.12161,1.12065,1.12105,19600000.0
2007-08-08 00:55:00,1.12158,1.12158,1.12074,1.12076,16400000.0
2007-08-08 00:56:00,1.12105,1.12116,1.1206,1.1206,20600000.0
2007-08-08 00:57:00,1.1209,1.12113,1.12052,1.12106,20200000.0
2007-08-08 00:59:00,1.12089,1.12124,1.12077,1.12094,32000000.0
2007-08-08 01:00:00,1.12085,1.1211,1.12076,1.12096,33000000.0
2007-08-08 01:01:00,1.12105,1.1211,1.12058,1.12104,5200000.0
2007-08-08 01:02:00,1.12142,1.12153,1.1207,1.12135,23200000.0
2007-08-08 01:03:00,1.12136,1.12137,1.12118,1.12124,11600000.0
2007-08-08 01:04:00,1.12126,1.12143,1.12095,1.12119,9400000.0
2007-08-08 01:05:00,1.1217,1.1217,1.1217,1.1217,11800000.0
2007-08-08 01:06:00,1.12149,1.12149,1.12091,1.12091,11800000.0
2007-08-08 01:07:00,1.12127,1.12162,1.12113,1.12124,20400000.0
2007-08-08 01:08:00,1.12119,1.12137,1.12095,1.12125,14600000.0
2007-08-08 01:09:00,1.12134,1.12149,1.12121,1.12145,31000000.0
2007-08-08 01:10:00,1.12145,1.12145,1.12129,1.12129,11600000.0
2007-08-08 01:11:00,1.12154,1.12173,1.12145,1.12145,22200000.0
2007-08-08 01:12:00,1.12179,1.12179,1.1212,1.12155,19800000.0
2007-08-08 01:13:00,1.12168,1.1217,1.12127,1.12133,22600000.0
2007-08-08 01:14:00,1.12139,1.12182,1.12133,1.12173,17600000.0
2007-08-08 01:15:00,1.12158,1.12196,1.1212,1.12196,28600000.0
2007-08-08 01:16:00,1.12143,1.12177,1.12143,1.12166,15000000.0
2007-08-08 01:17:00,1.12157,1.1221,1.12151,1.12169,13200000.0
2007-08-08 01:18:00,1.12115,1.12161,1.12115,1.12135,11200000.0
2007-08-08 01:19:00,1.12145,1.1217,1.12133,1.12156,16800000.0
2007-08-08 01:20:00,1.12153,1.12172,1.12126,1.12169,17600000.0
2007-08-08 01:21:00,1.12147,1.12176,1.12131,1.12142,17800000.0
2007-08-08 01:22:00,1.12143,1.12148,1.12115,1.12125,9600000.0
2007-08-08 01:23:00,1.12145,1.12196,1.12135,1.12196,14600000.0
2007-08-08 01:24:00,1.12168,1.12219,1.12133,1.12138,11000000.0
2007-08-08 01:25:00,1.1216,1.12196,1.12155,1.12164,15400000.0
2007-08-08 01:26:00,1.12149,1.12168,1.12132,1.12142,10800000.0
2007-08-08 01:27:00,1.12156,1.12156,1.12125,1.12125,13200000.0
2007-08-08 01:28:00,1.12137,1.1217,1.12132,1.12156,17600000.0
2007-08-08 01:29:00,1.12115,1.12131,1.12013,1.12013,31400000.0
2007-08-08 01:30:00,1.12153,1.12153,1.12086,1.12088,12200000.0
2007-08-08 01:31:00,1.12104,1.12153,1.12104,1.12134,22400000.0
2007-08-08 01:32:00,1.12095,1.12098,1.12053,1.12074,10200000.0
2007-08-08 01:33:00,1.12066,1.1216,1.12066,1.1216,24600000.0
2007-08-08 01:34:00,1.12145,1.12152,1.12107,1.12107,13200000.0
2007-08-08 01:35:00,1.12201,1.12228,1.1217,1.1221,11600000.0
2007-08-08 01:36:00,1.12084,1.12121,1.12067,1.12115,26800000.0
2007-08-08 01:37:00,1.12091,1.12127,1.12091,1.12127,17000000.0
2007-08-08 01:38:00,1.12149,1.12212,1.12144,1.12167,26200000.0
2007-08-08 01:39:00,1.12179,1.12179,1.12143,1.12149,8800000.0
2007-08-08 01:40:00,1.12176,1.12214,1.12163,1.12172,16600000.0
2007-08-08 01:41:00,1.122,1.12207,1.12161,1.12183,21600000.0
2007-08-08 01:42:00,1.12179,1.12264,1.12179,1.12226,22200000.0
2007-08-08 01:43:00,1.12199,1.12207,1.12184,1.12184,11800000.0
2007-08-08 01:44:00,1.12191,1.122,1.12174,1.12178,21000000.0
2007-08-08 01:45:00,1.12188,1.12188,1.12144,1.12144,27400000.0
2007-08-08 01:46:00,1.12223,1.12255,1.12182,1.12199,13600000.0
2007-08-08 01:47:00,1.12203,1.12225,1.12192,1.12192,8400000.0
2007-08-08 01:48:00,1.12235,1.12274,1.12227,1.12242,9000000.0
2007-08-08 01:49:00,1.12246,1.12281,1.12234,1.12234,19400000.0
2007-08-08 01:50:00,1.1223,1.1223,1.12208,1.12217,10000000.0
2007-08-08 01:51:00,1.12237,1.12242,1.12224,1.12224,6800000.0
2007-08-08 01:52:00,1.12234,1.12236,1.12207,1.12222,9400000.0
2007-08-08 01:53:00,1.12265,1.12266,1.12219,1.12265,23000000.0
2007-08-08 01:54:00,1.12249,1.12249,1.12224,1.12224,8400000.0
2007-08-08 01:55:00,1.12223,1.12242,1.12208,1.12241,10800000.0
2007-08-08 01:56:00,1.12229,1.12229,1.12184,1.12184,11400000.0
2007-08-08 01:57:00,1.12232,1.12232,1.12182,1.12192,16000000.0
2007-08-08 01:58:00,1.12166,1.12177,1.12152,1.12159,13000000.0
2007-08-08 01:59:00,1.12195,1.12231,1.12184,1.12228,9600000.0
2007-08-08 02:00:00,1.12217,1.12231,1.12217,1.12231,11000000.0
2007-08-08 02:01:00,1.12232,1.12287,1.12231,1.1227,18600000.0
2007-08-08 02:02:00,1.12237,1.12303,1.12237,1.12288,22400000.0
2007-08-08 02:03:00,1.12307,1.12307,1.12275,1.12275,20800000.0
2007-08-08 02:04:00,1.1232,1.12343,1.12263,1.12285,19600000.0
2007-08-08 02:05:00,1.12258,1.12275,1.12226,1.12258,23400000.0
2007-08-08 02:06:00,1.12301,1.1232,1.12288,1.12312,14400000.0
2007-08-08 02:07:00,1.1235,1.1235,1.1235,1.1235,22600000.0
2007-08-08 02:08:00,1.1228,1.12329,1.1228,1.12288,22600000.0
2007-08-08 02:09:00,1.12286,1.1232,1.12273,1.12309,13000000.0
2007-08-08 02:10:00,1.12308,1.12343,1.12295,1.12295,12800000.0
2007-08-08 02:11:00,1.123,1.12322,1.12294,1.12294,13200000.0
2007-08-08 02:12:00,1.1229,1.1233,1.12282,1.12312,16800000.0
2007-08-08 02:13:00,1.1234,1.12364,1.12288,1.12364,36200000.0
2007-08-08 02:14:00,1.12322,1.12323,1.12293,1.12313,15600000.0
2007-08-08 02:15:00,1.1227,1.12323,1.1227,1.12323,21200000.0
2007-08-08 02:16:00,1.12287,1.12334,1.12268,1.12334,15800000.0
2007-08-08 02:17:00,1.12277,1.1231,1.12259,1.12301,19000000.0
2007-08-08 02:18:00,1.12339,1.1237,1.12306,1.12348,17000000.0
2007-08-08 02:19:00,1.12377,1.12382,1.12338,1.12338,12400000.0
2007-08-08 02:20:00,1.12347,1.12377,1.12347,1.12377,11600000.0
2007-08-08 02:21:00,1.12365,1.12383,1.12334,1.12362,20800000.0
2007-08-08 02:22:00,1.12321,1.12373,1.12321,1.12356,15400000.0
2007-08-08 02:23:00,1.12373,1.12433,1.12373,1.12393,23200000.0
2007-08-08 02:24:00,1.12397,1.12432,1.12386,1.12401,18800000.0
2007-08-08 02:25:00,1.12379,1.12409,1.12379,1.12409,23000000.0
2007-08-08 02:26:00,1.1238,1.12387,1.12298,1.12372,24200000.0
2007-08-08 02:27:00,1.12373,1.12379,1.12336,1.12353,22200000.0
2007-08-08 02:28:00,1.12314,1.12375,1.12314,1.12375,11000000.0
2007-08-08 02:29:00,1.12364,1.1241,1.12333,1.12383,8200000.0
2007-08-08 02:30:00,1.12361,1.12398,1.12347,1.12361,17000000.0
2007-08-08 02:31:00,1.1239,1.124,1.1238,1.1239,5800000.0
2007-08-08 02:32:00,1.12328,1.12388,1.12328,1.12353,5800000.0
2007-08-08 02:33:00,1.12322,1.12428,1.12322,1.12379,23800000.0
2007-08-08 02:34:00,1.12446,1.12446,1.12332,1.12357,29000000.0
2007-08-08 02:35:00,1.12383,1.12414,1.12375,1.12409,15600000.0
2007-08-08 02:36:00,1.12407,1.12428,1.12398,1.12408,12400000.0
2007-08-08 02:37:00,1.12382,1.12398,1.12351,1.1238,28200000.0
2007-08-08 02:38:00,1.12361,1.12383,1.12342,1.12364,14000000.0
2007-08-08 02:39:00,1.12364,1.12406,1.12364,1.12382,18000000.0
2007-08-08 02:40:00,1.1243,1.1244,1.1243,1.1244,9400000.0
2007-08-08 02:41:00,1.12393,1.12425,1.12373,1.12425,9400000.0
2007-08-08 02:42:00,1.1241,1.12436,1.12355,1.12377,8200000.0
2007-08-08 02:43:00,1.1244,1.1244,1.1244,1.1244,24600000.0
2007-08-08 02:44:00,1.1243,1.1243,1.1243,1.1243,24600000.0
2007-08-08 02:45:00,1.124,1.12414,1.12369,1.12409,24600000.0
2007-08-08 02:46:00,1.1238,1.12427,1.1237,1.12389,10600000.0
2007-08-08 02:47:00,1.12397,1.12435,1.12358,1.12358,22200000.0
2007-08-08 02:48:00,1.12478,1.12478,1.12425,1.12434,17000000.0
2007-08-08 02:49:00,1.12413,1.12416,1.12383,1.12416,9800000.0
2007-08-08 02:50:00,1.12413,1.12429,1.12381,1.12429,26400000.0
2007-08-08 02:51:00,1.1245,1.1246,1.1245,1.1245,17800000.0
2007-08-08 02:52:00,1.12454,1.12454,1.12426,1.12427,17800000.0
2007-08-08 02:53:00,1.12383,1.12461,1.12383,1.12409,23200000.0
2007-08-08 02:54:00,1.12423,1.12449,1.12413,1.12413,26800000.0
2007-08-08 02:55:00,1.12397,1.12408,1.12362,1.12383,16400000.0
2007-08-08 02:56:00,1.12341,1.12398,1.12341,1.12378,27400000.0
2007-08-08 02:57:00,1.12385,1.12404,1.1235,1.12378,29800000.0
2007-08-08 02:58:00,1.12398,1.12412,1.12376,1.12376,10000000.0
2007-08-08 02:59:00,1.12401,1.12438,1.12377,1.12398,10000000.0
2007-08-08 03:00:00,1.12402,1.12484,1.12402,1.12443,9600000.0
2007-08-08 03:01:00,1.12447,1.12473,1.12399,1.12414,16600000.0
2007-08-08 03:02:00,1.12432,1.12432,1.12399,1.12415,21200000.0
2007-08-08 03:03:00,1.12412,1.12436,1.12366,1.12417,11800000.0
2007-08-08 03:04:00,1.12408,1.1244,1.12383,1.12397,17000000.0
2007-08-08 03:05:00,1.12391,1.12417,1.12379,1.12416,16000000.0
2007-08-08 03:06:00,1.12434,1.12444,1.12398,1.12406,14600000.0
2007-08-08 03:07:00,1.1238,1.12416,1.12371,1.12371,23000000.0
2007-08-08 03:08:00,1.12377,1.12398,1.12342,1.12365,17400000.0
2007-08-08 03:09:00,1.12385,1.12387,1.12335,1.12369,18800000.0
2007-08-08 03:10:00,1.1236,1.12376,1.12319,1.12353,33000000.0
2007-08-08 03:11:00,1.12351,1.12366,1.12305,1.12353,14800000.0
2007-08-08 03:12:00,1.12327,1.12388,1.12327,1.12381,16600000.0
2007-08-08 03:13:00,1.12387,1.12406,1.12359,1.12373,22600000.0
2007-08-08 03:14:00,1.12393,1.12393,1.1234,1.1234,14600000.0
2007-08-08 03:15:00,1.12361,1.12392,1.12348,1.12357,14000000.0
2007-08-08 03:16:00,1.12348,1.12408,1.12348,1.12408,6800000.0
2007-08-08 03:17:00,1.12413,1.12457,1.12408,1.12427,20800000.0
2007-08-08 03:18:00,1.12438,1.12438,1.12414,1.12432,16400000.0
2007-08-08 03:19:00,1.12445,1.12472,1.1239,1.1239,11800000.0
2007-08-08 03:20:00,1.12402,1.12461,1.1239,1.12461,11000000.0
2007-08-08 03:21:00,1.1243,1.12449,1.12423,1.12423,21600000.0
2007-08-08 03:22:00,1.12483,1.12483,1.12394,1.1244,13600000.0
2007-08-08 03:23:00,1.12442,1.12469,1.12418,1.12469,14400000.0
2007-08-08 03:24:00,1.1246,1.12483,1.12409,1.12449,30600000.0
2007-08-08 03:25:00,1.12412,1.12456,1.12412,1.12433,18000000.0
2007-08-08 03:26:00,1.12438,1.12459,1.12438,1.12459,32200000.0
2007-08-08 03:27:00,1.12462,1.12494,1.12423,1.12445,13200000.0
2007-08-08 03:28:00,1.12445,1.12475,1.12445,1.12465,21200000.0
2007-08-08 03:29:00,1.12482,1.12482,1.12454,1.12462,13600000.0
2007-08-08 03:30:00,1.12477,1.12485,1.12439,1.12463,13800000.0
2007-08-08 03:31:00,1.12467,1.12511,1.12451,1.12451,17200000.0
2007-08-08 03:32:00,1.12456,1.12497,1.12451,1.12451,27400000.0
2007-08-08 03:33:00,1.12454,1.12489,1.12452,1.12489,23200000.0
2007-08-08 03:34:00,1.1246,1.12494,1.1246,1.12468,18200000.0
2007-08-08 03:35:00,1.12462,1.12502,1.12449,1.12502,10400000.0
2007-08-08 03:36:00,1.12471,1.12524,1.12471,1.12503,19800000.0
2007-08-08 03:37:00,1.12522,1.12546,1.12511,1.12527,18400000.0
2007-08-08 03:38:00,1.12522,1.12525,1.12493,1.12513,29400000.0
2007-08-08 03:39:00,1.12513,1.12553,1.12473,1.12553,9800000.0
2007-08-08 03:40:00,1.12564,1.12564,1.12513,1.12521,10000000.0
2007-08-08 03:41:00,1.12481,1.12544,1.12481,1.12525,22400000.0
2007-08-08 03:42:00,1.12545,1.12545,1.12507,1.12543,20200000.0
2007-08-08 03:43:00,1.1252,1.1252,1.1249,1.12492,8800000.0
2007-08-08 03:44:00,1.12469,1.12529,1.12428,1.12465,11200000.0
2007-08-08 03:45:00,1.12416,1.12458,1.12409,1.12413,19000000.0
2007-08-08 03:46:00,1.12396,1.12463,1.12388,1.12451,23600000.0
2007-08-08 03:48:00,1.12511,1.12561,1.12493,1.12555,18000000.0
2007-08-08 03:49:00,1.12531,1.12531,1.12451,1.12466,8800000.0
2007-08-08 03:50:00,1.12466,1.12492,1.12421,1.12421,16000000.0
2007-08-08 03:51:00,1.12429,1.12464,1.12417,1.12424,18200000.0
2007-08-08 03:52:00,1.12423,1.12429,1.12423,1.12427,9000000.0
2007-08-08 03:53:00,1.12434,1.12451,1.12417,1.12442,16800000.0
2007-08-08 03:54:00,1.12404,1.12415,1.12383,1.12383,14000000.0
2007-08-08 03:55:00,1.12425,1.12467,1.12395,1.12467,15000000.0
2007-08-08 03:56:00,1.12413,1.12452,1.12403,1.12424,20800000.0
2007-08-08 03:57:00,1.12447,1.12459,1.12427,1.1245,8800000.0
2007-08-08 03:58:00,1.12376,1.12408,1.12376,1.12388,8400000.0
2007-08-08 03:59:00,1.12397,1.1243,1.12391,1.12416,17800000.0
2007-08-08 04:00:00,1.12393,1.12394,1.1237,1.12377,15800000.0
2007-08-08 04:01:00,1.12391,1.12391,1.12354,1.12354,20200000.0
2007-08-08 04:02:00,1.12372,1.12416,1.12355,1.12406,11400000.0
2007-08-08 04:03:00,1.12418,1.12448,1.12418,1.12443,14400000.0
2007-08-08 04:04:00,1.12431,1.12434,1.12385,1.12385,23200000.0
2007-08-08 04:05:00,1.12399,1.12449,1.12389,1.12389,10600000.0
2007-08-08 04:06:00,1.12415,1.12438,1.12389,1.12438,20000000.0
2007-08-08 04:07:00,1.12431,1.12431,1.1241,1.12427,20400000.0
2007-08-08 04:08:00,1.1247,1.1247,1.1247,1.1247,3200000.0
2007-08-08 04:09:00,1.12411,1.12427,1.12411,1.12427,3200000.0
2007-08-08 04:10:00,1.12451,1.12497,1.12451,1.12477,7400000.0
2007-08-08 04:11:00,1.12453,1.12453,1.12437,1.12437,3200000.0
2007-08-08 04:12:00,1.12425,1.12458,1.12424,1.12446,16200000.0
2007-08-08 04:13:00,1.12456,1.12507,1.12449,1.12449,15000000.0
2007-08-08 04:14:00,1.12469,1.12489,1.12433,1.12445,11000000.0
2007-08-08 04:15:00,1.1248,1.12516,1.1248,1.125,8000000.0
2007-08-08 04:16:00,1.12508,1.12523,1.12457,1.12461,19000000.0
2007-08-08 04:17:00,1.12495,1.12497,1.12476,1.12477,23800000.0
2007-08-08 04:18:00,1.1247,1.12526,1.12453,1.12496,19000000.0
2007-08-08 04:19:00,1.12506,1.12518,1.12472,1.12496,11200000.0
2007-08-08 04:20:00,1.12475,1.12498,1.12473,1.12473,16600000.0
2007-08-08 04:21:00,1.12498,1.12518,1.12456,1.12518,24600000.0
2007-08-08 04:22:00,1.12487,1.12529,1.12474,1.12522,18600000.0
2007-08-08 04:23:00,1.12487,1.12521,1.12487,1.12508,16800000.0
2007-08-08 04:24:00,1.12492,1.12534,1.12483,1.12487,18600000.0
2007-08-08 04:25:00,1.12507,1.12511,1.12464,1.12477,13800000.0
2007-08-08 04:26:00,1.12477,1.12527,1.1247,1.12509,24800000.0
2007-08-08 04:27:00,1.12502,1.12554,1.12487,1.12528,17400000.0
2007-08-08 04:28:00,1.1252,1.12556,1.12502,1.12556,14000000.0
2007-08-08 04:29:00,1.1254,1.1254,1.12508,1.12517,8400000.0
2007-08-08 04:30:00,1.12506,1.12535,1.12506,1.12519,18600000.0
2007-08-08 04:31:00,1.12538,1.1254,1.12515,1.1254,9200000.0
2007-08-08 04:32:00,1.12541,1.12558,1.12499,1.12531,24000000.0
2007-08-08 04:33:00,1.12531,1.12572,1.12495,1.12565,14000000.0
2007-08-08 04:34:00,1.12532,1.12532,1.12522,1.12528,10400000.0
2007-08-08 04:35:00,1.12488,1.12573,1.12488,1.1252,7600000.0
2007-08-08 04:36:00,1.12525,1.12525,1.12487,1.12491,27400000.0
2007-08-08 04:37:00,1.12501,1.12522,1.12484,1.12484,17200000.0
2007-08-08 04:38:00,1.12483,1.12517,1.12482,1.12517,12000000.0
2007-08-08 04:39:00,1.12519,1.12519,1.12474,1.12489,11600000.0
2007-08-08 04:40:00,1.12496,1.12525,1.12496,1.12525,24200000.0
2007-08-08 04:41:00,1.12561,1.12575,1.12494,1.12551,20600000.0
2007-08-08 04:42:00,1.12562,1.12595,1.12552,1.12552,16800000.0
2007-08-08 04:43:00,1.12568,1.12571,1.12517,1.12535,12400000.0
2007-08-08 04:44:00,1.1253,1.12533,1.1253,1.12533,2600000.0
2007-08-08 04:45:00,1.12519,1.12564,1.12519,1.12536,5800000.0
2007-08-08 04:46:00,1.1258,1.1259,1.1258,1.1259,5200000.0
2007-08-08 04:47:00,1.12555,1.12558,1.1252,1.1252,5200000.0
2007-08-08 04:48:00,1.12522,1.12573,1.12522,1.12573,21200000.0
2007-08-08 04:49:00,1.12489,1.12556,1.12489,1.12535,21200000.0
2007-08-08 04:50:00,1.12514,1.12582,1.12514,1.12554,19400000.0
2007-08-08 04:51:00,1.12533,1.12533,1.12494,1.12495,11200000.0
2007-08-08 04:52:00,1.12502,1.12542,1.125,1.1251,21800000.0
2007-08-08 04:53:00,1.12501,1.12501,1.12431,1.12442,11200000.0
2007-08-08 04:54:00,1.12507,1.12507,1.12461,1.12475,11800000.0
2007-08-08 04:55:00,1.12486,1.12527,1.12473,1.12507,26400000.0
2007-08-08 04:56:00,1.12488,1.12494,1.12447,1.12472,29400000.0
2007-08-08 04:57:00,1.12452,1.12499,1.12452,1.12473,12200000.0
2007-08-08 04:58:00,1.12469,1.12475,1.12456,1.12474,11200000.0
2007-08-08 04:59:00,1.12462,1.12485,1.1243,1.12466,19400000.0
2007-08-08 05:00:00,1.12437,1.12489,1.12437,1.12462,17200000.0
2007-08-08 05:01:00,1.12482,1.12482,1.12465,1.12465,2600000.0
2007-08-08 05:02:00,1.12492,1.12509,1.1247,1.1248,10200000.0
2007-08-08 05:03:00,1.1253,1.1253,1.1252,1.1252,13200000.0
2007-08-08 05:04:00,1.1251,1.1252,1.1251,1.1252,13200000.0
2007-08-08 05:05:00,1.12454,1.12475,1.12454,1.12462,13200000.0
2007-08-08 05:06:00,1.1249,1.1249,1.1248,1.1248,16200000.0
2007-08-08 05:07:00,1.1247,1.1248,1.1247,1.1248,16200000.0
2007-08-08 05:08:00,1.12441,1.12464,1.12429,1.12464,16200000.0
2007-08-08 05:09:00,1.12452,1.12452,1.12393,1.12414,16800000.0
2007-08-08 05:10:00,1.12402,1.12452,1.12382,1.12452,21800000.0
2007-08-08 05:11:00,1.12422,1.12459,1.12416,1.12429,8800000.0
2007-08-08 05:12:00,1.12394,1.12418,1.12392,1.12418,14800000.0
2007-08-08 05:13:00,1.12441,1.12441,1.12425,1.12425,4800000.0
2007-08-08 05:14:00,1.12396,1.12423,1.12396,1.12397,16800000.0
2007-08-08 05:15:00,1.12401,1.12428,1.12398,1.12406,19600000.0
2007-08-08 05:16:00,1.12399,1.1242,1.12373,1.12378,10000000.0
2007-08-08 05:17:00,1.12395,1.12406,1.12356,1.12406,28800000.0
2007-08-08 05:18:00,1.12391,1.12391,1.12371,1.12371,4000000.0
2007-08-08 05:19:00,1.12366,1.12411,1.12361,1.12361,15400000.0
2007-08-08 05:20:00,1.12381,1.12381,1.12331,1.12367,10600000.0
2007-08-08 05:21:00,1.12377,1.12411,1.12359,1.12366,9000000.0
2007-08-08 05:22:00,1.12366,1.12398,1.12365,1.12398,6200000.0
2007-08-08 05:23:00,1.12398,1.12405,1.12381,1.12405,14800000.0
2007-08-08 05:24:00,1.12419,1.12419,1.12369,1.12387,17800000.0
2007-08-08 05:25:00,1.12383,1.12383,1.12373,1.12373,2600000.0
2007-08-08 05:26:00,1.12391,1.12393,1.12357,1.12393,37600000.0
2007-08-08 05:27:00,1.1245,1.1246,1.1245,1.1246,25000000.0
2007-08-08 05:28:00,1.12428,1.12437,1.124,1.124,25000000.0
2007-08-08 05:29:00,1.12456,1.12472,1.12428,1.12442,28000000.0
2007-08-08 05:30:00,1.12466,1.12466,1.12417,1.1242,23800000.0
2007-08-08 05:31:00,1.12456,1.1246,1.12414,1.12414,9800000.0
2007-08-08 05:32:00,1.12431,1.12458,1.12385,1.12458,18600000.0
2007-08-08 05:33:00,1.12431,1.12454,1.12429,1.1244,20800000.0
2007-08-08 05:34:00,1.12451,1.12451,1.12433,1.12444,13200000.0
2007-08-08 05:35:00,1.12401,1.12453,1.12401,1.12453,24400000.0
2007-08-08 05:36:00,1.125,1.1251,1.1249,1.1249,11600000.0
2007-08-08 05:37:00,1.125,1.125,1.1249,1.125,11600000.0
2007-08-08 05:39:00,1.1249,1.1249,1.1249,1.1249,11600000.0
2007-08-08 05:40:00,1.12446,1.12446,1.12424,1.12427,11600000.0
2007-08-08 05:41:00,1.12436,1.12471,1.12427,1.12471,10200000.0
2007-08-08 05:42:00,1.12448,1.12486,1.12448,1.12485,29200000.0
2007-08-08 05:43:00,1.12488,1.12488,1.12437,1.12469,9400000.0
2007-08-08 05:44:00,1.12443,1.12473,1.12443,1.12456,6800000.0
2007-08-08 05:45:00,1.12456,1.12458,1.12444,1.12444,7000000.0
2007-08-08 05:46:00,1.1244,1.1244,1.12397,1.12416,10400000.0
2007-08-08 05:47:00,1.1243,1.12435,1.12429,1.12429,9400000.0
2007-08-08 05:48:00,1.12436,1.12458,1.12436,1.12458,5600000.0
2007-08-08 05:50:00,1.12507,1.12528,1.12489,1.12497,7400000.0
2007-08-08 05:51:00,1.12489,1.12528,1.12476,1.12491,7400000.0
2007-08-08 05:52:00,1.12472,1.12485,1.12466,1.12466,9000000.0
2007-08-08 05:53:00,1.1253,1.1253,1.12494,1.12495,9200000.0
2007-08-08 05:54:00,1.12494,1.12567,1.12468,1.12468,19600000.0
2007-08-08 05:55:00,1.1248,1.12485,1.12441,1.12447,17600000.0
2007-08-08 05:56:00,1.12462,1.12462,1.12429,1.12429,8200000.0
2007-08-08 05:57:00,1.12463,1.12466,1.1243,1.12466,12200000.0
2007-08-08 05:58:00,1.1249,1.12499,1.12463,1.12463,12800000.0
2007-08-08 05:59:00,1.12465,1.12495,1.12421,1.12495,14600000.0
2007-08-08 06:00:00,1.12482,1.12482,1.1245,1.1248,9600000.0
2007-08-08 06:01:00,1.12497,1.12525,1.12454,1.12454,6800000.0
2007-08-08 06:02:00,1.125,1.125,1.125,1.125,18200000.0
2007-08-08 06:03:00,1.12469,1.12503,1.12448,1.12496,18200000.0
2007-08-08 06:04:00,1.12468,1.12472,1.12451,1.12451,6600000.0
2007-08-08 06:05:00,1.12449,1.1247,1.12447,1.12447,9200000.0
2007-08-08 06:06:00,1.12448,1.12503,1.12442,1.12503,20400000.0
2007-08-08 06:07:00,1.1253,1.1253,1.1253,1.1253,14600000.0
2007-08-08 06:08:00,1.12503,1.12505,1.12501,1.12505,14600000.0
2007-08-08 06:09:00,1.12486,1.12513,1.1247,1.1247,15400000.0
2007-08-08 06:10:00,1.12463,1.1251,1.12453,1.12472,12400000.0
2007-08-08 06:11:00,1.12484,1.12484,1.12444,1.1247,7800000.0
2007-08-08 06:12:00,1.12483,1.12483,1.12458,1.12458,10800000.0
2007-08-08 06:13:00,1.12467,1.12469,1.12418,1.12429,19000000.0
2007-08-08 06:14:00,1.12465,1.12468,1.12439,1.12453,12400000.0
2007-08-08 06:15:00,1.12469,1.12486,1.12446,1.12486,12400000.0
2007-08-08 06:16:00,1.12494,1.12532,1.12485,1.12506,16600000.0
2007-08-08 06:17:00,1.12526,1.12526,1.12495,1.12518,12400000.0
2007-08-08 06:18:00,1.12494,1.12497,1.12476,1.12479,11200000.0
2007-08-08 06:19:00,1.1245,1.12475,1.1245,1.12475,6600000.0
2007-08-08 06:20:00,1.12487,1.12502,1.12445,1.12491,16200000.0
2007-08-08 06:21:00,1.1256,1.1257,1.1255,1.1257,17600000.0
2007-08-08 06:22:00,1.12522,1.12543,1.12505,1.12522,17600000.0
2007-08-08 06:23:00,1.1253,1.12534,1.12515,1.12524,12400000.0
2007-08-08 06:24:00,1.1255,1.12566,1.1253,1.12534,15000000.0
2007-08-08 06:25:00,1.12541,1.12571,1.12521,1.12565,12200000.0
2007-08-08 06:26:00,1.12553,1.12564,1.12542,1.12542,7200000.0
2007-08-08 06:27:00,1.12565,1.12565,1.12499,1.12535,23200000.0
2007-08-08 06:28:00,1.12577,1.12577,1.1249,1.12514,16200000.0
2007-08-08 06:29:00,1.12541,1.12541,1.12508,1.12508,7200000.0
2007-08-08 06:30:00,1.1257,1.1257,1.1257,1.1257,18400000.0
2007-08-08 06:31:00,1.12523,1.12523,1.12503,1.12513,18400000.0
2007-08-08 06:32:00,1.12508,1.12528,1.12493,1.12528,6400000.0
2007-08-08 06:33:00,1.12551,1.12551,1.12449,1.12463,13000000.0
2007-08-08 06:34:00,1.12518,1.12518,1.12491,1.12517,21800000.0
2007-08-08 06:35:00,1.12508,1.12534,1.12502,1.12534,23600000.0
2007-08-08 06:36:00,1.12498,1.12543,1.12491,1.12491,12800000.0
2007-08-08 06:37:00,1.12494,1.12503,1.12464,1.12503,22200000.0
2007-08-08 06:38:00,1.12469,1.12493,1.12467,1.12489,17200000.0
2007-08-08 06:39:00,1.1248,1.12498,1.12468,1.12481,22800000.0
2007-08-08 06:40:00,1.12488,1.12543,1.12477,1.12493,15800000.0
2007-08-08 06:41:00,1.12518,1.12526,1.12477,1.12477,9600000.0
2007-08-08 06:42:00,1.12476,1.12513,1.12476,1.12494,13400000.0
2007-08-08 06:43:00,1.12499,1.12512,1.12484,1.12489,15600000.0
2007-08-08 06:44:00,1.12484,1.12525,1.12484,1.12486,9000000.0
2007-08-08 06:45:00,1.1249,1.12492,1.12459,1.12492,10600000.0
2007-08-08 06:46:00,1.125,1.12534,1.12474,1.12534,13200000.0
2007-08-08 06:47:00,1.12546,1.12546,1.12519,1.1253,12400000.0
2007-08-08 06:48:00,1.1256,1.1257,1.1256,1.1257,18400000.0
2007-08-08 06:49:00,1.12536,1.12566,1.12508,1.12511,18400000.0
2007-08-08 06:50:00,1.12479,1.12493,1.12472,1.12483,11600000.0
2007-08-08 06:51:00,1.12483,1.12525,1.12461,1.12525,10600000.0
2007-08-08 06:52:00,1.12528,1.12528,1.12482,1.12482,24000000.0
2007-08-08 06:53:00,1.1249,1.12536,1.12447,1.12536,17600000.0
2007-08-08 06:55:00,1.12498,1.1252,1.12484,1.12498,27400000.0
2007-08-08 06:56:00,1.12511,1.1256,1.12504,1.1256,8600000.0
2007-08-08 06:57:00,1.12507,1.12533,1.12503,1.12503,15200000.0
2007-08-08 06:58:00,1.12499,1.12528,1.12499,1.12511,16200000.0
2007-08-08 06:59:00,1.12528,1.12545,1.12491,1.12536,11000000.0
2007-08-08 07:00:00,1.12539,1.12539,1.12488,1.12488,10200000.0
2007-08-08 07:01:00,1.12508,1.12549,1.12496,1.12524,16600000.0
2007-08-08 07:02:00,1.12525,1.12573,1.12514,1.12556,28200000.0
2007-08-08 07:03:00,1.12524,1.12573,1.12522,1.12573,22000000.0
2007-08-08 07:04:00,1.12544,1.12561,1.12538,1.12552,21400000.0
2007-08-08 07:05:00,1.1253,1.12564,1.12515,1.12515,11200000.0
2007-08-08 07:06:00,1.12549,1.12552,1.12549,1.12552,5000000.0
2007-08-08 07:07:00,1.12543,1.12573,1.1253,1.1253,6800000.0
2007-08-08 07:08:00,1.1257,1.1257,1.1256,1.1256,17400000.0
2007-08-08 07:09:00,1.12582,1.12582,1.12516,1.12554,17400000.0
2007-08-08 07:10:00,1.12532,1.12532,1.12516,1.12516,13600000.0
2007-08-08 07:11:00,1.1251,1.12568,1.12497,1.12568,13600000.0
2007-08-08 07:12:00,1.1258,1.1258,1.1257,1.1258,6800000.0
2007-08-08 07:13:00,1.12529,1.12532,1.12523,1.12531,6800000.0
2007-08-08 07:14:00,1.12527,1.12536,1.12491,1.12532,18000000.0
2007-08-08 07:15:00,1.12522,1.12522,1.125,1.12503,13600000.0
2007-08-08 07:16:00,1.12504,1.1252,1.12493,1.12502,21600000.0
2007-08-08 07:17:00,1.12529,1.12529,1.12508,1.1252,17800000.0
2007-08-08 07:18:00,1.12503,1.12528,1.12496,1.12497,20600000.0
2007-08-08 07:19:00,1.12521,1.12568,1.125,1.1252,10400000.0
2007-08-08 07:20:00,1.12511,1.12535,1.12506,1.12508,8400000.0
2007-08-08 07:21:00,1.1251,1.1254,1.12508,1.12518,26400000.0
2007-08-08 07:22:00,1.12508,1.12546,1.12502,1.12508,11800000.0
2007-08-08 07:23:00,1.12508,1.12515,1.12491,1.12497,7400000.0
2007-08-08 07:24:00,1.12509,1.12519,1.12495,1.12495,21600000.0
2007-08-08 07:25:00,1.12507,1.12525,1.12503,1.1252,10200000.0
2007-08-08 07:26:00,1.12527,1.12527,1.12489,1.12489,12800000.0
2007-08-08 07:27:00,1.12516,1.12553,1.12489,1.12553,12400000.0
2007-08-08 07:28:00,1.12513,1.1254,1.12501,1.12502,17200000.0
2007-08-08 07:29:00,1.12481,1.12567,1.12465,1.12567,25800000.0
2007-08-08 07:30:00,1.12545,1.12586,1.1252,1.12586,22600000.0
2007-08-08 07:31:00,1.12539,1.12565,1.12511,1.12565,8800000.0
2007-08-08 07:32:00,1.12563,1.12569,1.12537,1.12562,26200000.0
2007-08-08 07:33:00,1.12528,1.12559,1.125,1.12539,24600000.0
2007-08-08 07:34:00,1.12522,1.12562,1.12522,1.12549,11400000.0
2007-08-08 07:35:00,1.12556,1.12559,1.12496,1.12558,19000000.0
2007-08-08 07:36:00,1.12535,1.12601,1.12535,1.12544,15400000.0
2007-08-08 07:37:00,1.12545,1.1257,1.12521,1.12557,25000000.0
2007-08-08 07:38:00,1.12551,1.12558,1.1252,1.12528,13800000.0
2007-08-08 07:39:00,1.12515,1.1257,1.12515,1.1254,23200000.0
2007-08-08 07:40:00,1.12487,1.12542,1.12487,1.12503,15200000.0
2007-08-08 07:41:00,1.12534,1.12534,1.12496,1.12505,22000000.0
2007-08-08 07:42:00,1.12497,1.12529,1.12454,1.12529,30600000.0
2007-08-08 07:43:00,1.12501,1.12521,1.12481,1.12481,30000000.0
2007-08-08 07:44:00,1.12506,1.1253,1.12475,1.1253,7600000.0
2007-08-08 07:45:00,1.12495,1.12531,1.12489,1.12503,10000000.0
2007-08-08 07:46:00,1.12483,1.12534,1.12473,1.12534,11800000.0
2007-08-08 07:47:00,1.12505,1.12571,1.12505,1.12571,8400000.0
2007-08-08 07:48:00,1.12578,1.12578,1.12532,1.12532,17600000.0
2007-08-08 07:49:00,1.12528,1.12552,1.12509,1.12552,12200000.0
2007-08-08 07:50:00,1.12532,1.12545,1.12505,1.12509,14200000.0
2007-08-08 07:51:00,1.12517,1.12538,1.12504,1.12516,18400000.0
2007-08-08 07:52:00,1.12528,1.12539,1.12504,1.12514,10600000.0
2007-08-08 07:53:00,1.12526,1.12558,1.12513,1.12545,12400000.0
2007-08-08 07:54:00,1.12558,1.12558,1.12506,1.12544,19600000.0
2007-08-08 07:55:00,1.12516,1.12557,1.12509,1.12557,17000000.0
2007-08-08 07:56:00,1.12555,1.1258,1.12509,1.12547,16200000.0
2007-08-08 07:57:00,1.1253,1.12559,1.1253,1.12559,9600000.0
2007-08-08 07:58:00,1.12511,1.12563,1.12511,1.12526,23600000.0
2007-08-08 07:59:00,1.12569,1.12581,1.12541,1.12565,19600000.0
2007-08-08 08:00:00,1.12567,1.12567,1.12529,1.12529,15200000.0
2007-08-08 08:01:00,1.12574,1.12618,1.12555,1.12555,20200000.0
2007-08-08 08:02:00,1.12564,1.12569,1.12551,1.12569,13000000.0
2007-08-08 08:03:00,1.12541,1.12588,1.12541,1.12561,14400000.0
2007-08-08 08:04:00,1.12547,1.1259,1.12547,1.12558,36200000.0
2007-08-08 08:05:00,1.12565,1.12599,1.12546,1.12546,11400000.0
2007-08-08 08:06:00,1.1256,1.1259,1.12558,1.12573,17000000.0
2007-08-08 08:07:00,1.12556,1.12579,1.12556,1.12578,10000000.0
2007-08-08 08:08:00,1.12568,1.12621,1.1253,1.12553,34000000.0
2007-08-08 08:09:00,1.12592,1.12631,1.12532,1.12586,26000000.0
2007-08-08 08:10:00,1.12555,1.12597,1.12555,1.12557,14000000.0
2007-08-08 08:11:00,1.12583,1.12583,1.12553,1.12554,9200000.0
2007-08-08 08:12:00,1.12554,1.12569,1.12546,1.12569,17000000.0
2007-08-08 08:13:00,1.12583,1.12611,1.12561,1.12561,15400000.0
2007-08-08 08:14:00,1.12568,1.12568,1.12543,1.12555,20600000.0
2007-08-08 08:15:00,1.12531,1.12554,1.12499,1.12536,27800000.0
2007-08-08 08:16:00,1.12541,1.12607,1.12539,1.12575,10400000.0
2007-08-08 08:17:00,1.12565,1.12575,1.12519,1.12571,13800000.0
2007-08-08 08:18:00,1.12591,1.12603,1.12565,1.12566,15600000.0
2007-08-08 08:19:00,1.12547,1.12589,1.12538,1.12549,16200000.0
2007-08-08 08:20:00,1.12544,1.12592,1.12544,1.1255,22800000.0
2007-08-08 08:21:00,1.12603,1.12634,1.12582,1.12583,18800000.0
2007-08-08 08:22:00,1.1256,1.12602,1.1251,1.12553,10800000.0
2007-08-08 08:23:00,1.12547,1.1256,1.12516,1.12529,20600000.0
2007-08-08 08:24:00,1.12481,1.12545,1.1248,1.12504,18200000.0
2007-08-08 08:25:00,1.12503,1.1251,1.12482,1.12505,15800000.0
2007-08-08 08:26:00,1.12509,1.12583,1.12493,1.12544,8800000.0
2007-08-08 08:27:00,1.12496,1.125,1.12469,1.125,13400000.0
2007-08-08 08:28:00,1.12511,1.12532,1.12496,1.12496,27200000.0
2007-08-08 08:29:00,1.12518,1.12538,1.12463,1.12538,19800000.0
2007-08-08 08:30:00,1.12517,1.12563,1.12514,1.12538,14800000.0
2007-08-08 08:31:00,1.1253,1.12556,1.12497,1.12497,14800000.0
2007-08-08 08:32:00,1.1254,1.12572,1.12497,1.12572,10200000.0
2007-08-08 08:33:00,1.12518,1.12563,1.12509,1.12541,20200000.0
2007-08-08 08:34:00,1.12541,1.12553,1.12519,1.12553,14400000.0
2007-08-08 08:35:00,1.12499,1.12535,1.12488,1.12528,11800000.0
2007-08-08 08:36:00,1.12526,1.12529,1.12497,1.12505,12400000.0
2007-08-08 08:37:00,1.12496,1.12496,1.12461,1.12489,16600000.0
2007-08-08 08:38:00,1.12454,1.1249,1.12454,1.12469,12000000.0
2007-08-08 08:39:00,1.12448,1.12499,1.12422,1.12444,10200000.0
2007-08-08 08:40:00,1.12456,1.12522,1.12447,1.12522,11400000.0
2007-08-08 08:41:00,1.12546,1.12546,1.12492,1.12492,14800000.0
2007-08-08 08:42:00,1.12485,1.1252,1.12485,1.12504,13800000.0
2007-08-08 08:43:00,1.1247,1.12506,1.1247,1.12475,7800000.0
2007-08-08 08:44:00,1.12458,1.12484,1.12458,1.12484,12000000.0
2007-08-08 08:45:00,1.12488,1.1249,1.12452,1.12472,13600000.0
2007-08-08 08:46:00,1.12449,1.12479,1.12449,1.12449,14600000.0
2007-08-08 08:47:00,1.12466,1.12508,1.12419,1.12423,24600000.0
2007-08-08 08:48:00,1.12421,1.12421,1.12395,1.12395,10000000.0
2007-08-08 08:49:00,1.12337,1.12422,1.12337,1.12422,7400000.0
2007-08-08 08:50:00,1.12439,1.12481,1.12439,1.12469,13600000.0
2007-08-08 08:51:00,1.12436,1.1248,1.12436,1.12462,22200000.0
2007-08-08 08:52:00,1.12431,1.12509,1.12413,1.12509,23000000.0
2007-08-08 08:53:00,1.12515,1.1254,1.12491,1.1254,15400000.0
2007-08-08 08:54:00,1.12499,1.12506,1.12486,1.125,14600000.0
2007-08-08 08:55:00,1.12536,1.12583,1.12489,1.12583,29600000.0
2007-08-08 08:56:00,1.1254,1.12581,1.1251,1.12551,25200000.0
2007-08-08 08:57:00,1.12564,1.12573,1.1253,1.1253,14000000.0
2007-08-08 08:58:00,1.12549,1.12561,1.12528,1.12561,21000000.0
2007-08-08 08:59:00,1.12545,1.12553,1.12537,1.12537,6600000.0
2007-08-08 09:00:00,1.1257,1.1258,1.1256,1.1258,12800000.0
2007-08-08 09:01:00,1.12512,1.12545,1.12495,1.12545,12800000.0
2007-08-08 09:02:00,1.12521,1.1255,1.12521,1.1253,25000000.0
2007-08-08 09:03:00,1.1253,1.1256,1.12506,1.12506,12200000.0
2007-08-08 09:04:00,1.12526,1.12542,1.12511,1.12511,8400000.0
2007-08-08 09:05:00,1.12519,1.12554,1.12506,1.12523,14200000.0
2007-08-08 09:06:00,1.12541,1.12555,1.12522,1.12555,22200000.0
2007-08-08 09:07:00,1.12494,1.12536,1.12494,1.12506,17000000.0
2007-08-08 09:08:00,1.12533,1.12537,1.12506,1.12524,9200000.0
2007-08-08 09:09:00,1.12506,1.12569,1.12483,1.12532,22000000.0
2007-08-08 09:10:00,1.12531,1.12553,1.12519,1.1253,13200000.0
2007-08-08 09:11:00,1.12544,1.12589,1.12539,1.12589,21200000.0
2007-08-08 09:12:00,1.12565,1.12588,1.12525,1.12541,18800000.0
2007-08-08 09:13:00,1.12569,1.12593,1.12552,1.12586,18000000.0
2007-08-08 09:14:00,1.12567,1.12567,1.12529,1.12563,13000000.0
2007-08-08 09:15:00,1.12573,1.1259,1.12529,1.12579,19600000.0
2007-08-08 09:16:00,1.12606,1.12606,1.12523,1.12551,17600000.0
2007-08-08 09:17:00,1.12538,1.1256,1.12528,1.1255,14200000.0
2007-08-08 09:18:00,1.12527,1.12557,1.12499,1.12499,14200000.0
2007-08-08 09:19:00,1.12482,1.12482,1.12431,1.12461,13800000.0
2007-08-08 09:20:00,1.1247,1.12513,1.12448,1.12457,10600000.0
2007-08-08 09:21:00,1.12478,1.12489,1.12458,1.12483,14200000.0
2007-08-08 09:22:00,1.12473,1.12491,1.12439,1.12439,14200000.0
2007-08-08 09:23:00,1.12476,1.12497,1.12459,1.12459,26200000.0
2007-08-08 09:24:00,1.12468,1.12511,1.12455,1.12491,13800000.0
2007-08-08 09:25:00,1.12474,1.12486,1.12464,1.12486,18800000.0
2007-08-08 09:26:00,1.12491,1.12491,1.12465,1.12468,11400000.0
2007-08-08 09:27:00,1.12476,1.12476,1.12442,1.12442,22000000.0
2007-08-08 09:28:00,1.12439,1.12479,1.12427,1.12455,21000000.0
2007-08-08 09:29:00,1.12481,1.12481,1.12427,1.12453,12000000.0
2007-08-08 09:30:00,1.12455,1.12473,1.12429,1.12445,17200000.0
2007-08-08 09:31:00,1.12418,1.1249,1.12418,1.1249,17800000.0
2007-08-08 09:32:00,1.12425,1.12439,1.12415,1.12429,12000000.0
2007-08-08 09:33:00,1.12422,1.12445,1.12417,1.12417,25400000.0
2007-08-08 09:34:00,1.12493,1.12511,1.12442,1.12472,10000000.0
2007-08-08 09:35:00,1.12497,1.12509,1.12485,1.12485,14200000.0
2007-08-08 09:36:00,1.12482,1.1253,1.12454,1.12454,12400000.0
2007-08-08 09:37:00,1.12458,1.1246,1.1245,1.1245,13400000.0
2007-08-08 09:38:00,1.12427,1.12479,1.12427,1.12474,14200000.0
2007-08-08 09:39:00,1.12446,1.12446,1.1241,1.12422,22800000.0
2007-08-08 09:40:00,1.12377,1.1242,1.12377,1.12407,25400000.0
2007-08-08 09:41:00,1.12493,1.12493,1.12443,1.12443,10400000.0
2007-08-08 09:42:00,1.12442,1.12458,1.12421,1.12437,17400000.0
2007-08-08 09:43:00,1.12472,1.12501,1.12458,1.12458,12600000.0
2007-08-08 09:44:00,1.12453,1.12503,1.12453,1.12503,20000000.0
2007-08-08 09:45:00,1.12421,1.12455,1.12421,1.12455,15200000.0
2007-08-08 09:46:00,1.12461,1.12485,1.12437,1.12483,27800000.0
2007-08-08 09:47:00,1.12488,1.12517,1.12484,1.12491,17000000.0
2007-08-08 09:48:00,1.12514,1.12514,1.1246,1.1246,13200000.0
2007-08-08 09:49:00,1.12474,1.12508,1.12459,1.12473,12400000.0
2007-08-08 09:50:00,1.12427,1.12464,1.12401,1.12464,6200000.0
2007-08-08 09:51:00,1.12434,1.12438,1.1241,1.1241,11400000.0
2007-08-08 09:52:00,1.12395,1.12416,1.12367,1.12416,20400000.0
2007-08-08 09:53:00,1.12415,1.12423,1.12356,1.12404,23800000.0
2007-08-08 09:54:00,1.12354,1.12421,1.12354,1.12421,19600000.0
2007-08-08 09:55:00,1.12405,1.12453,1.12397,1.12397,27000000.0
2007-08-08 09:56:00,1.12442,1.12459,1.12419,1.12419,21800000.0
2007-08-08 09:57:00,1.12427,1.12433,1.12378,1.12394,8800000.0
2007-08-08 09:58:00,1.12375,1.12397,1.12367,1.12397,9800000.0
2007-08-08 09:59:00,1.1241,1.12428,1.12392,1.12397,22600000.0
2007-08-08 10:00:00,1.12384,1.12429,1.12361,1.12429,16800000.0
2007-08-08 10:01:00,1.12446,1.12449,1.124,1.12417,12800000.0
2007-08-08 10:02:00,1.12429,1.1244,1.12419,1.12421,8200000.0
2007-08-08 10:03:00,1.12428,1.12469,1.12414,1.12443,18200000.0
2007-08-08 10:04:00,1.1242,1.12477,1.1242,1.12454,12000000.0
2007-08-08 10:05:00,1.1247,1.12474,1.12436,1.12436,24600000.0
2007-08-08 10:06:00,1.12441,1.12466,1.12389,1.1242,14200000.0
2007-08-08 10:07:00,1.1243,1.12458,1.12399,1.12414,17600000.0
2007-08-08 10:08:00,1.12424,1.12447,1.12406,1.12425,32600000.0
2007-08-08 10:09:00,1.12414,1.12446,1.12409,1.12421,35400000.0
2007-08-08 10:10:00,1.12407,1.12437,1.12405,1.12405,17800000.0
2007-08-08 10:11:00,1.12394,1.12416,1.1239,1.1239,14800000.0
2007-08-08 10:12:00,1.12419,1.12419,1.12372,1.12377,20400000.0
2007-08-08 10:13:00,1.12414,1.12424,1.12389,1.12399,23200000.0
2007-08-08 10:14:00,1.12394,1.12432,1.12352,1.12412,26600000.0
2007-08-08 10:15:00,1.12379,1.12379,1.12364,1.12364,6400000.0
2007-08-08 10:16:00,1.12367,1.12394,1.1235,1.12353,12400000.0
2007-08-08 10:17:00,1.12307,1.12354,1.12306,1.12354,10600000.0
2007-08-08 10:18:00,1.12348,1.12348,1.12284,1.12322,20200000.0
2007-08-08 10:19:00,1.12345,1.12368,1.1234,1.12362,14600000.0
2007-08-08 10:20:00,1.12371,1.12422,1.12353,1.12422,19000000.0
2007-08-08 10:21:00,1.12384,1.12407,1.12355,1.12357,19200000.0
2007-08-08 10:22:00,1.12358,1.12405,1.12358,1.1238,7800000.0
2007-08-08 10:23:00,1.1233,1.1236,1.12306,1.12314,13600000.0
2007-08-08 10:24:00,1.1232,1.12325,1.12277,1.12293,10800000.0
2007-08-08 10:25:00,1.12322,1.12334,1.12272,1.12297,15400000.0
2007-08-08 10:26:00,1.12329,1.12347,1.12314,1.12335,23000000.0
2007-08-08 10:27:00,1.12367,1.12367,1.12282,1.12313,18200000.0
2007-08-08 10:28:00,1.12325,1.12384,1.12325,1.12329,21000000.0
2007-08-08 10:29:00,1.12309,1.1235,1.1229,1.12306,10000000.0
2007-08-08 10:30:00,1.12335,1.12335,1.12288,1.12321,26600000.0
2007-08-08 10:31:00,1.12313,1.12315,1.12283,1.12289,15400000.0
2007-08-08 10:32:00,1.12295,1.1234,1.12295,1.12301,29200000.0
2007-08-08 10:33:00,1.12288,1.1234,1.12288,1.12327,28000000.0
2007-08-08 10:34:00,1.12309,1.12374,1.12309,1.12327,14200000.0
2007-08-08 10:35:00,1.12335,1.12357,1.12319,1.12348,20600000.0
2007-08-08 10:36:00,1.12342,1.12368,1.12301,1.12322,13000000.0
2007-08-08 10:37:00,1.12327,1.12363,1.12327,1.12341,24800000.0
2007-08-08 10:38:00,1.12336,1.12369,1.12318,1.12349,35200000.0
2007-08-08 10:39:00,1.12373,1.1241,1.12366,1.12366,13600000.0
2007-08-08 10:40:00,1.12389,1.12416,1.12353,1.12361,21200000.0
2007-08-08 10:41:00,1.12338,1.12406,1.12338,1.12357,14800000.0
2007-08-08 10:42:00,1.12348,1.12377,1.12334,1.12368,20400000.0
2007-08-08 10:43:00,1.12357,1.12382,1.12336,1.1234,11800000.0
2007-08-08 10:44:00,1.12358,1.12358,1.12317,1.12336,17000000.0
2007-08-08 10:45:00,1.12338,1.12357,1.12321,1.12321,20000000.0
2007-08-08 10:46:00,1.12358,1.12358,1.12309,1.12309,12400000.0
2007-08-08 10:47:00,1.12323,1.12356,1.12298,1.12326,13200000.0
2007-08-08 10:48:00,1.12393,1.12393,1.12324,1.12371,15400000.0
2007-08-08 10:49:00,1.12322,1.12405,1.12322,1.12362,11800000.0
2007-08-08 10:50:00,1.12349,1.12349,1.12325,1.12334,12200000.0
2007-08-08 10:51:00,1.12352,1.12352,1.12329,1.12337,11000000.0
2007-08-08 10:52:00,1.12321,1.12371,1.12316,1.12371,6200000.0
2007-08-08 10:53:00,1.12331,1.12346,1.12311,1.12318,16000000.0
2007-08-08 10:54:00,1.12306,1.1237,1.12305,1.12357,14400000.0
2007-08-08 10:55:00,1.12349,1.12389,1.12343,1.12346,19200000.0
2007-08-08 10:56:00,1.1238,1.1238,1.1237,1.1238,8400000.0
2007-08-08 10:57:00,1.1237,1.1238,1.1237,1.1237,8400000.0
2007-08-08 10:58:00,1.12337,1.12351,1.12316,1.12333,8400000.0
2007-08-08 10:59:00,1.12319,1.12385,1.12316,1.12316,19600000.0
2007-08-08 11:00:00,1.12353,1.12373,1.12332,1.12373,11600000.0
2007-08-08 11:01:00,1.12328,1.12369,1.12287,1.12369,36200000.0
2007-08-08 11:02:00,1.12323,1.12344,1.12301,1.12335,12200000.0
2007-08-08 11:03:00,1.12362,1.12377,1.12331,1.12359,30800000.0
2007-08-08 11:04:00,1.12333,1.12397,1.12333,1.12384,11600000.0
2007-08-08 11:05:00,1.12384,1.12401,1.12354,1.1237,21800000.0
2007-08-08 11:06:00,1.12404,1.12404,1.12355,1.12355,12400000.0
2007-08-08 11:07:00,1.12355,1.12385,1.12336,1.12372,19800000.0
2007-08-08 11:08:00,1.12371,1.12393,1.12363,1.1237,11000000.0
2007-08-08 11:09:00,1.1239,1.1239,1.12316,1.12337,8000000.0
2007-08-08 11:10:00,1.12345,1.12366,1.12311,1.12328,18600000.0
2007-08-08 11:11:00,1.12318,1.12383,1.12318,1.12327,17800000.0
2007-08-08 11:12:00,1.12333,1.12357,1.12333,1.12354,37800000.0
2007-08-08 11:13:00,1.12362,1.12364,1.1231,1.12341,5000000.0
2007-08-08 11:14:00,1.12384,1.12388,1.12354,1.12362,26600000.0
2007-08-08 11:15:00,1.12354,1.12373,1.12339,1.12373,19800000.0
2007-08-08 11:16:00,1.12337,1.12373,1.12337,1.12344,16800000.0
2007-08-08 11:17:00,1.12343,1.1237,1.12318,1.12331,26000000.0
2007-08-08 11:18:00,1.1237,1.1238,1.1237,1.1238,9400000.0
2007-08-08 11:19:00,1.12377,1.12377,1.1229,1.12331,9400000.0
2007-08-08 11:20:00,1.12313,1.12331,1.12309,1.12324,17200000.0
2007-08-08 11:21:00,1.124,1.124,1.1239,1.124,16800000.0
2007-08-08 11:22:00,1.12341,1.12368,1.12315,1.12318,16800000.0
2007-08-08 11:23:00,1.12369,1.1237,1.12342,1.12359,18800000.0
2007-08-08 11:24:00,1.12375,1.12401,1.12356,1.12401,15400000.0
2007-08-08 11:25:00,1.12411,1.12416,1.12371,1.12412,29000000.0
2007-08-08 11:26:00,1.12386,1.12412,1.12379,1.12379,10200000.0
2007-08-08 11:27:00,1.12398,1.12403,1.12388,1.12397,10400000.0
2007-08-08 11:28:00,1.1242,1.12451,1.12402,1.12402,12400000.0
2007-08-08 11:29:00,1.12451,1.12454,1.12413,1.1242,12400000.0
2007-08-08 11:30:00,1.12444,1.12444,1.12365,1.12365,18400000.0
2007-08-08 11:31:00,1.12409,1.12459,1.12409,1.12459,13600000.0
2007-08-08 11:32:00,1.12459,1.12464,1.12435,1.1244,15800000.0
2007-08-08 11:33:00,1.12436,1.12457,1.1242,1.12436,17600000.0
2007-08-08 11:34:00,1.12442,1.12444,1.12395,1.12395,23200000.0
2007-08-08 11:35:00,1.12445,1.12445,1.124,1.12402,22200000.0
2007-08-08 11:36:00,1.12388,1.12436,1.12383,1.12415,15400000.0
2007-08-08 11:37:00,1.12419,1.12435,1.12404,1.12435,17600000.0
2007-08-08 11:38:00,1.1242,1.12433,1.12419,1.12433,23000000.0
2007-08-08 11:39:00,1.1247,1.1247,1.1246,1.1246,18000000.0
2007-08-08 11:40:00,1.12432,1.12439,1.1242,1.12429,18000000.0
2007-08-08 11:41:00,1.12455,1.12455,1.12414,1.1243,21000000.0
2007-08-08 11:42:00,1.12441,1.12457,1.12397,1.1241,15400000.0
2007-08-08 11:43:00,1.12404,1.12434,1.12391,1.12391,21200000.0
2007-08-08 11:44:00,1.12396,1.12417,1.12385,1.12403,11600000.0
2007-08-08 11:45:00,1.12412,1.12417,1.12391,1.12405,24400000.0
2007-08-08 11:46:00,1.12413,1.12436,1.12413,1.12436,15800000.0
2007-08-08 11:47:00,1.12439,1.12447,1.12426,1.12447,21400000.0
2007-08-08 11:48:00,1.12456,1.12463,1.12442,1.12463,8800000.0
2007-08-08 11:49:00,1.12478,1.12489,1.12439,1.12452,8000000.0
2007-08-08 11:50:00,1.12474,1.12479,1.12421,1.12421,18800000.0
2007-08-08 11:51:00,1.12438,1.12471,1.1242,1.12467,17800000.0
2007-08-08 11:52:00,1.12456,1.12479,1.12437,1.12479,22400000.0
2007-08-08 11:53:00,1.12457,1.12478,1.12421,1.12462,13400000.0
2007-08-08 11:54:00,1.12476,1.12476,1.12404,1.12448,14800000.0
2007-08-08 11:55:00,1.12478,1.12478,1.12399,1.12409,20800000.0
2007-08-08 11:56:00,1.12408,1.12433,1.12387,1.12433,12600000.0
2007-08-08 11:57:00,1.12432,1.12441,1.12388,1.12423,13400000.0
2007-08-08 11:58:00,1.12408,1.12425,1.12394,1.12394,17800000.0
2007-08-08 11:59:00,1.12426,1.12442,1.12399,1.12442,27400000.0
2007-08-08 12:00:00,1.12397,1.12448,1.12395,1.12403,18600000.0
2007-08-08 12:01:00,1.12408,1.12425,1.12382,1.12412,14600000.0
2007-08-08 12:02:00,1.12394,1.12399,1.12358,1.12392,20400000.0
2007-08-08 12:03:00,1.12386,1.12438,1.12369,1.12391,25000000.0
2007-08-08 12:04:00,1.1239,1.1246,1.1237,1.12381,18600000.0
2007-08-08 12:05:00,1.12362,1.12378,1.12344,1.12372,18600000.0
2007-08-08 12:06:00,1.12379,1.12379,1.12338,1.12366,21200000.0
2007-08-08 12:07:00,1.12408,1.12408,1.12342,1.12351,19000000.0
2007-08-08 12:08:00,1.12407,1.12411,1.12376,1.12376,18800000.0
2007-08-08 12:09:00,1.12393,1.12413,1.1238,1.12382,16000000.0
2007-08-08 12:10:00,1.12361,1.1242,1.1235,1.12389,18600000.0
2007-08-08 12:11:00,1.12332,1.12332,1.1227,1.12272,14400000.0
2007-08-08 12:12:00,1.12277,1.12344,1.12212,1.12344,21800000.0
2007-08-08 12:13:00,1.12318,1.12318,1.12305,1.12306,28000000.0
2007-08-08 12:14:00,1.12302,1.12342,1.12302,1.12306,25800000.0
2007-08-08 12:15:00,1.12296,1.12324,1.12286,1.12319,24600000.0
2007-08-08 12:16:00,1.12234,1.12301,1.12234,1.1226,29800000.0
2007-08-08 12:17:00,1.12278,1.12326,1.12261,1.12293,16400000.0
2007-08-08 12:18:00,1.12219,1.12234,1.12196,1.12234,10600000.0
2007-08-08 12:19:00,1.12246,1.12255,1.12235,1.12251,14800000.0
2007-08-08 12:20:00,1.12242,1.12286,1.1223,1.12247,9400000.0
2007-08-08 12:21:00,1.12221,1.12271,1.12213,1.1225,10000000.0
2007-08-08 12:22:00,1.12226,1.12273,1.12195,1.12195,25800000.0
2007-08-08 12:23:00,1.12286,1.12325,1.12275,1.12325,12800000.0
2007-08-08 12:24:00,1.12295,1.12326,1.12243,1.12311,20200000.0
2007-08-08 12:25:00,1.12249,1.12263,1.12233,1.12259,11000000.0
2007-08-08 12:26:00,1.12288,1.12298,1.12247,1.12247,19000000.0
2007-08-08 12:27:00,1.12254,1.12257,1.12231,1.12257,16400000.0
2007-08-08 12:28:00,1.1223,1.1223,1.12179,1.12229,8800000.0
2007-08-08 12:29:00,1.12224,1.12264,1.12221,1.12237,23200000.0
2007-08-08 12:30:00,1.1224,1.1224,1.12184,1.12209,24400000.0
2007-08-08 12:31:00,1.12257,1.12286,1.12239,1.12276,11600000.0
2007-08-08 12:32:00,1.1225,1.1226,1.1225,1.1226,12400000.0
2007-08-08 12:33:00,1.1223,1.12284,1.1223,1.12279,12400000.0
2007-08-08 12:34:00,1.12276,1.12288,1.12263,1.12278,13600000.0
2007-08-08 12:35:00,1.12289,1.12289,1.12252,1.12269,30200000.0
2007-08-08 12:36:00,1.12295,1.12295,1.12261,1.12264,20200000.0
2007-08-08 12:37:00,1.12271,1.12287,1.12264,1.12287,8000000.0
2007-08-08 12:38:00,1.12266,1.12285,1.12252,1.12255,18200000.0
2007-08-08 12:39:00,1.12235,1.12263,1.12228,1.12263,21800000.0
2007-08-08 12:40:00,1.1229,1.12291,1.12249,1.12249,13400000.0
2007-08-08 12:41:00,1.12244,1.12282,1.12201,1.12282,11000000.0
2007-08-08 12:42:00,1.12303,1.12303,1.12235,1.12275,10800000.0
2007-08-08 12:43:00,1.12269,1.12269,1.12209,1.12209,8200000.0
2007-08-08 12:44:00,1.12244,1.12244,1.12191,1.12219,13600000.0
2007-08-08 12:45:00,1.1227,1.1228,1.1227,1.1227,19200000.0
2007-08-08 12:46:00,1.12261,1.12267,1.1224,1.12261,19200000.0
2007-08-08 12:47:00,1.12248,1.12298,1.12244,1.12277,19600000.0
2007-08-08 12:48:00,1.12252,1.123,1.12218,1.12224,21400000.0
2007-08-08 12:49:00,1.12233,1.12246,1.12214,1.12226,13400000.0
2007-08-08 12:50:00,1.12226,1.12257,1.12226,1.12257,8400000.0
2007-08-08 12:51:00,1.12228,1.12268,1.12216,1.1222,14400000.0
2007-08-08 12:52:00,1.12238,1.12265,1.12238,1.12245,12400000.0
2007-08-08 12:53:00,1.12266,1.12305,1.12266,1.12305,9800000.0
2007-08-08 12:54:00,1.12275,1.1229,1.12255,1.12255,7600000.0
2007-08-08 12:55:00,1.12252,1.12289,1.12252,1.12288,13000000.0
2007-08-08 12:56:00,1.12317,1.12317,1.12278,1.12297,9200000.0
2007-08-08 12:57:00,1.1231,1.12359,1.12297,1.12313,24400000.0
2007-08-08 12:58:00,1.1233,1.12343,1.1229,1.1229,11600000.0
2007-08-08 12:59:00,1.12282,1.12293,1.12249,1.12293,16000000.0
2007-08-08 13:00:00,1.12311,1.12335,1.12311,1.12329,30200000.0
2007-08-08 13:01:00,1.1237,1.1239,1.12344,1.12365,12400000.0
2007-08-08 13:02:00,1.12351,1.12422,1.12351,1.12357,9400000.0
2007-08-08 13:03:00,1.12316,1.12323,1.12289,1.12323,23600000.0
2007-08-08 13:04:00,1.12293,1.12339,1.12286,1.123,20400000.0
2007-08-08 13:05:00,1.12279,1.12305,1.12251,1.12297,16000000.0
2007-08-08 13:06:00,1.12273,1.12297,1.12273,1.12297,10000000.0
2007-08-08 13:07:00,1.12273,1.1232,1.12261,1.12261,15800000.0
2007-08-08 13:08:00,1.12247,1.12315,1.12246,1.12295,22000000.0
2007-08-08 13:09:00,1.12308,1.12308,1.12266,1.1228,15200000.0
2007-08-08 13:10:00,1.12333,1.12372,1.12314,1.12315,8200000.0
2007-08-08 13:11:00,1.12353,1.12358,1.12345,1.12357,12400000.0
2007-08-08 13:12:00,1.12352,1.12354,1.12332,1.12348,44800000.0
2007-08-08 13:13:00,1.12312,1.12378,1.12312,1.12342,13000000.0
2007-08-08 13:14:00,1.12316,1.1236,1.12316,1.1236,18600000.0
2007-08-08 13:15:00,1.12327,1.12353,1.12319,1.12343,16000000.0
2007-08-08 13:16:00,1.12332,1.12339,1.12317,1.12339,10800000.0
2007-08-08 13:17:00,1.12309,1.12332,1.12277,1.12302,12400000.0
2007-08-08 13:18:00,1.1236,1.1237,1.1235,1.1236,21400000.0
2007-08-08 13:19:00,1.12311,1.12322,1.12285,1.12303,21400000.0
2007-08-08 13:20:00,1.12374,1.12374,1.12301,1.12301,13200000.0
2007-08-08 13:21:00,1.12311,1.12334,1.12289,1.12334,37800000.0
2007-08-08 13:22:00,1.1231,1.12366,1.12301,1.12366,22600000.0
2007-08-08 13:23:00,1.12325,1.12336,1.12314,1.12336,17400000.0
2007-08-08 13:24:00,1.1232,1.1232,1.12294,1.12305,18800000.0
2007-08-08 13:25:00,1.12263,1.12293,1.12263,1.12279,19200000.0
2007-08-08 13:26:00,1.12327,1.12348,1.12305,1.12328,11600000.0
2007-08-08 13:27:00,1.12315,1.12315,1.12245,1.12245,25200000.0
2007-08-08 13:28:00,1.12262,1.12274,1.12246,1.12246,9800000.0
2007-08-08 13:29:00,1.12253,1.12279,1.12248,1.12273,25600000.0
2007-08-08 13:30:00,1.12301,1.12322,1.12287,1.12298,24400000.0
2007-08-08 13:31:00,1.12276,1.12352,1.12276,1.12296,16800000.0
2007-08-08 13:32:00,1.12293,1.12335,1.12261,1.12335,14800000.0
2007-08-08 13:33:00,1.12285,1.12339,1.12285,1.12313,12200000.0
2007-08-08 13:34:00,1.12299,1.12335,1.12297,1.12302,9000000.0
2007-08-08 13:35:00,1.12311,1.12311,1.12249,1.12255,11800000.0
2007-08-08 13:36:00,1.12273,1.12292,1.12247,1.12247,21000000.0
2007-08-08 13:37:00,1.12271,1.12283,1.12242,1.1226,7800000.0
2007-08-08 13:38:00,1.12257,1.12259,1.12213,1.12223,11800000.0
2007-08-08 13:39:00,1.12262,1.12275,1.1222,1.12246,11600000.0
2007-08-08 13:40:00,1.12217,1.12295,1.12217,1.12263,27800000.0
2007-08-08 13:41:00,1.12286,1.12286,1.12262,1.12281,14000000.0
2007-08-08 13:42:00,1.12281,1.12296,1.12261,1.12261,8400000.0
2007-08-08 13:43:00,1.12256,1.12256,1.12215,1.12215,16800000.0
2007-08-08 13:44:00,1.12235,1.12286,1.12225,1.1225,8200000.0
2007-08-08 13:45:00,1.12241,1.12292,1.12241,1.1228,28800000.0
2007-08-08 13:46:00,1.12269,1.1231,1.12255,1.12288,12200000.0
2007-08-08 13:47:00,1.12312,1.12313,1.1227,1.12278,16600000.0
2007-08-08 13:48:00,1.12297,1.12319,1.12272,1.12272,11800000.0
2007-08-08 13:49:00,1.12282,1.12325,1.12252,1.12325,16800000.0
2007-08-08 13:50:00,1.12275,1.12336,1.12275,1.12328,20000000.0
2007-08-08 13:51:00,1.12275,1.12323,1.12275,1.12317,15800000.0
2007-08-08 13:52:00,1.12347,1.12355,1.12326,1.12355,21400000.0
2007-08-08 13:53:00,1.12317,1.12329,1.12284,1.12301,21600000.0
2007-08-08 13:54:00,1.12289,1.12295,1.12255,1.12284,11800000.0
2007-08-08 13:55:00,1.12249,1.12323,1.12249,1.1232,23600000.0
2007-08-08 13:56:00,1.1232,1.12342,1.12307,1.12316,37000000.0
2007-08-08 13:57:00,1.12335,1.12342,1.12282,1.12306,31400000.0
2007-08-08 13:58:00,1.12326,1.12343,1.12281,1.12303,19600000.0
2007-08-08 13:59:00,1.12262,1.12282,1.12245,1.12273,11400000.0
2007-08-08 14:00:00,1.1232,1.1232,1.1232,1.1232,14400000.0
2007-08-08 14:01:00,1.12254,1.12269,1.12238,1.12263,14400000.0
2007-08-08 14:02:00,1.1226,1.1226,1.12252,1.12252,4200000.0
2007-08-08 14:03:00,1.1226,1.12289,1.1226,1.12276,6800000.0
2007-08-08 14:04:00,1.12277,1.12323,1.12272,1.123,22800000.0
2007-08-08 14:05:00,1.12299,1.1232,1.12263,1.12288,13400000.0
2007-08-08 14:06:00,1.12287,1.12309,1.12269,1.12269,12200000.0
2007-08-08 14:07:00,1.12277,1.12314,1.12266,1.12314,24600000.0
2007-08-08 14:08:00,1.12317,1.12367,1.12317,1.12367,18000000.0
2007-08-08 14:09:00,1.12347,1.12383,1.12313,1.12347,15000000.0
2007-08-08 14:10:00,1.12372,1.12377,1.12342,1.12372,13800000.0
2007-08-08 14:11:00,1.12353,1.12353,1.12293,1.12342,15800000.0
2007-08-08 14:12:00,1.12324,1.12363,1.12306,1.12356,20800000.0
2007-08-08 14:13:00,1.12383,1.12397,1.12318,1.12359,12800000.0
2007-08-08 14:14:00,1.12359,1.12378,1.12358,1.12373,11000000.0
2007-08-08 14:15:00,1.12366,1.12386,1.12346,1.12346,42200000.0
2007-08-08 14:16:00,1.12387,1.12423,1.12339,1.12358,10600000.0
2007-08-08 14:17:00,1.12345,1.124,1.12345,1.12386,11800000.0
2007-08-08 14:18:00,1.12445,1.12453,1.12425,1.12425,11200000.0
2007-08-08 14:19:00,1.12413,1.12417,1.12374,1.12399,57000000.0
2007-08-08 14:20:00,1.1236,1.1236,1.1233,1.12336,8000000.0
2007-08-08 14:21:00,1.12357,1.12364,1.12322,1.1234,14800000.0
2007-08-08 14:22:00,1.12331,1.12331,1.12281,1.12281,9200000.0
2007-08-08 14:23:00,1.12316,1.12348,1.12284,1.12327,18200000.0
2007-08-08 14:24:00,1.12329,1.12366,1.123,1.12341,7600000.0
2007-08-08 14:25:00,1.12361,1.12406,1.12361,1.12403,15800000.0
2007-08-08 14:26:00,1.12372,1.1243,1.12357,1.1243,17200000.0
2007-08-08 14:27:00,1.12395,1.12459,1.12389,1.12401,15600000.0
2007-08-08 14:28:00,1.12427,1.12431,1.12393,1.12403,13200000.0
2007-08-08 14:29:00,1.12413,1.12413,1.12305,1.12363,12800000.0
2007-08-08 14:30:00,1.124,1.12408,1.12382,1.12399,9200000.0
2007-08-08 14:31:00,1.1241,1.12412,1.12364,1.12364,11600000.0
2007-08-08 14:32:00,1.12307,1.1232,1.12284,1.12284,19600000.0
2007-08-08 14:33:00,1.1232,1.12349,1.12284,1.12349,26000000.0
2007-08-08 14:34:00,1.12266,1.12266,1.1221,1.12229,16600000.0
2007-08-08 14:35:00,1.12248,1.12313,1.12235,1.12235,11600000.0
2007-08-08 14:36:00,1.12279,1.1231,1.12279,1.12308,20400000.0
2007-08-08 14:37:00,1.12346,1.12377,1.12336,1.12374,15600000.0
2007-08-08 14:38:00,1.1235,1.1235,1.12286,1.12301,39400000.0
2007-08-08 14:39:00,1.12325,1.12384,1.12319,1.12324,24200000.0
2007-08-08 14:40:00,1.12283,1.12284,1.12223,1.12257,12000000.0
2007-08-08 14:41:00,1.12296,1.12296,1.12262,1.12289,12800000.0
2007-08-08 14:42:00,1.12281,1.12298,1.12274,1.12274,17400000.0
2007-08-08 14:43:00,1.12315,1.12353,1.12297,1.12297,11600000.0
2007-08-08 14:44:00,1.12283,1.12299,1.12272,1.12273,17200000.0
2007-08-08 14:45:00,1.12306,1.12319,1.12287,1.12287,10800000.0
2007-08-08 14:46:00,1.12274,1.12296,1.12264,1.12279,18000000.0
2007-08-08 14:47:00,1.12277,1.12289,1.12236,1.12239,11600000.0
2007-08-08 14:48:00,1.12278,1.12285,1.1225,1.12266,16800000.0
2007-08-08 14:49:00,1.12287,1.12318,1.12282,1.12291,20200000.0
2007-08-08 14:50:00,1.12342,1.12342,1.12289,1.123,27200000.0
2007-08-08 14:51:00,1.12299,1.12333,1.12299,1.12325,6200000.0
2007-08-08 14:52:00,1.12308,1.12344,1.12301,1.12344,11000000.0
2007-08-08 14:53:00,1.12319,1.12337,1.1229,1.1229,19000000.0
2007-08-08 14:54:00,1.12312,1.1235,1.1228,1.12284,13400000.0
2007-08-08 14:55:00,1.12295,1.12346,1.12283,1.12317,15200000.0
2007-08-08 14:56:00,1.12306,1.12327,1.12299,1.1231,19200000.0
2007-08-08 14:57:00,1.12319,1.12339,1.12292,1.12319,22000000.0
2007-08-08 14:58:00,1.12292,1.12299,1.12268,1.12268,15800000.0
2007-08-08 14:59:00,1.12286,1.12347,1.12283,1.12318,15000000.0
2007-08-08 15:00:00,1.12334,1.12361,1.12306,1.12336,20200000.0
2007-08-08 15:01:00,1.12339,1.12368,1.12293,1.12303,9800000.0
2007-08-08 15:02:00,1.12318,1.12353,1.12315,1.12322,11600000.0
2007-08-08 15:03:00,1.12341,1.12353,1.12294,1.12317,13400000.0
2007-08-08 15:04:00,1.1236,1.12368,1.12329,1.12329,18000000.0
2007-08-08 15:05:00,1.12364,1.12409,1.12361,1.12365,22400000.0
2007-08-08 15:06:00,1.12337,1.12359,1.12285,1.12285,14400000.0
2007-08-08 15:07:00,1.12317,1.12344,1.1231,1.1231,7200000.0
2007-08-08 15:08:00,1.12328,1.1233,1.12328,1.12328,4800000.0
2007-08-08 15:09:00,1.12335,1.12362,1.1233,1.12342,20600000.0
2007-08-08 15:10:00,1.12348,1.12407,1.12343,1.12392,20200000.0
2007-08-08 15:11:00,1.12347,1.1236,1.12336,1.12356,28000000.0
2007-08-08 15:12:00,1.12343,1.12343,1.123,1.123,23200000.0
2007-08-08 15:13:00,1.1237,1.1238,1.1237,1.1238,8000000.0
2007-08-08 15:15:00,1.12357,1.12357,1.12313,1.12345,8000000.0
2007-08-08 15:16:00,1.12333,1.12357,1.12314,1.12314,22600000.0
2007-08-08 15:17:00,1.12349,1.12349,1.12286,1.12327,15000000.0
2007-08-08 15:18:00,1.12332,1.12332,1.12285,1.12297,11200000.0
2007-08-08 15:19:00,1.12302,1.12322,1.123,1.12322,11200000.0
2007-08-08 15:20:00,1.12337,1.12353,1.12311,1.12311,23600000.0
2007-08-08 15:21:00,1.1237,1.1237,1.1235,1.1236,19800000.0
2007-08-08 15:22:00,1.12319,1.12354,1.12301,1.12309,19800000.0
2007-08-08 15:23:00,1.12369,1.12394,1.1232,1.1232,24000000.0
2007-08-08 15:24:00,1.12378,1.12378,1.12341,1.12358,7600000.0
2007-08-08 15:25:00,1.12358,1.12358,1.12325,1.12325,12600000.0
2007-08-08 15:26:00,1.12323,1.12357,1.12309,1.12318,7400000.0
2007-08-08 15:27:00,1.12307,1.12336,1.12307,1.12336,17000000.0
2007-08-08 15:28:00,1.12307,1.12347,1.12307,1.12311,19200000.0
2007-08-08 15:29:00,1.12336,1.12336,1.12283,1.12323,11200000.0
2007-08-08 15:30:00,1.12285,1.12349,1.12274,1.12331,19600000.0
2007-08-08 15:31:00,1.1239,1.1239,1.1237,1.1238,17000000.0
2007-08-08 15:32:00,1.12349,1.12368,1.12311,1.12311,17000000.0
2007-08-08 15:33:00,1.1235,1.12396,1.12338,1.12361,126000000.0
2007-08-08 15:34:00,1.12328,1.12346,1.12297,1.12328,11600000.0
2007-08-08 15:35:00,1.12319,1.12346,1.12319,1.12342,27200000.0
2007-08-08 15:36:00,1.12391,1.12391,1.12322,1.1235,16000000.0
2007-08-08 15:37:00,1.12365,1.12365,1.12337,1.1234,15800000.0
2007-08-08 15:38:00,1.12333,1.12333,1.12321,1.12322,8800000.0
2007-08-08 15:39:00,1.12321,1.12327,1.123,1.12306,10000000.0
2007-08-08 15:40:00,1.12324,1.12324,1.12288,1.12295,14600000.0
2007-08-08 15:41:00,1.1233,1.1237,1.1232,1.1235,16400000.0
2007-08-08 15:42:00,1.12301,1.12305,1.12271,1.12289,16400000.0
2007-08-08 15:43:00,1.12293,1.12324,1.12288,1.12306,16800000.0
2007-08-08 15:44:00,1.12319,1.12323,1.12272,1.12299,105400000.0
2007-08-08 15:45:00,1.12294,1.12344,1.12294,1.12331,14600000.0
2007-08-08 15:46:00,1.1232,1.1232,1.12289,1.123,17400000.0
2007-08-08 15:47:00,1.12305,1.12308,1.1228,1.12308,17000000.0
2007-08-08 15:48:00,1.12271,1.12321,1.12271,1.12276,17400000.0
2007-08-08 15:49:00,1.12299,1.12338,1.12297,1.12338,58000000.0
2007-08-08 15:50:00,1.12353,1.12353,1.12295,1.12349,15200000.0
2007-08-08 15:51:00,1.12326,1.12336,1.12277,1.12277,13000000.0
2007-08-08 15:52:00,1.12278,1.12346,1.12274,1.12346,9800000.0
2007-08-08 15:53:00,1.12333,1.12396,1.12311,1.12346,10000000.0
2007-08-08 15:54:00,1.12327,1.12327,1.12243,1.12291,18200000.0
2007-08-08 15:55:00,1.12301,1.12316,1.12261,1.1228,15000000.0
2007-08-08 15:56:00,1.1229,1.12321,1.12289,1.12305,18000000.0
2007-08-08 15:57:00,1.12314,1.12329,1.12288,1.12329,12000000.0
2007-08-08 15:58:00,1.12315,1.12334,1.12312,1.12314,33400000.0
2007-08-08 15:59:00,1.12313,1.12336,1.12313,1.12317,14600000.0
2007-08-08 16:00:00,1.12298,1.12314,1.12274,1.12298,94200000.0
2007-08-08 16:01:00,1.1229,1.1233,1.1227,1.1233,12400000.0
2007-08-08 16:02:00,1.12291,1.12344,1.12283,1.12302,31600000.0
2007-08-08 16:03:00,1.123,1.12362,1.123,1.12335,81800000.0
2007-08-08 16:04:00,1.12355,1.12363,1.1233,1.12337,18200000.0
2007-08-08 16:05:00,1.12309,1.12337,1.12301,1.12337,38200000.0
2007-08-08 16:06:00,1.12377,1.12377,1.12322,1.12322,25000000.0
2007-08-08 16:07:00,1.12326,1.12345,1.123,1.123,14400000.0
2007-08-08 16:08:00,1.12313,1.1233,1.12304,1.12317,68600000.0
2007-08-08 16:09:00,1.12297,1.12361,1.12277,1.12277,17800000.0
2007-08-08 16:10:00,1.1234,1.1235,1.1234,1.1235,21200000.0
2007-08-08 16:11:00,1.12278,1.12307,1.12241,1.12247,21200000.0
2007-08-08 16:12:00,1.12342,1.12355,1.12327,1.12336,26600000.0
2007-08-08 16:13:00,1.12348,1.12371,1.12329,1.12341,13200000.0
2007-08-08 16:14:00,1.12364,1.12364,1.12264,1.123,16200000.0
2007-08-08 16:15:00,1.1231,1.12351,1.1231,1.12338,24800000.0
2007-08-08 16:16:00,1.12332,1.1234,1.12292,1.12308,26600000.0
2007-08-08 16:17:00,1.12322,1.12363,1.12287,1.1229,23000000.0
2007-08-08 16:18:00,1.12311,1.12316,1.12293,1.123,13400000.0
2007-08-08 16:19:00,1.12278,1.12329,1.12278,1.12329,14600000.0
2007-08-08 16:20:00,1.12293,1.12342,1.12253,1.12342,7800000.0
2007-08-08 16:21:00,1.12329,1.12336,1.1227,1.12305,19600000.0
2007-08-08 16:22:00,1.12313,1.12371,1.12296,1.1233,13000000.0
2007-08-08 16:23:00,1.1229,1.12343,1.1229,1.12313,7600000.0
2007-08-08 16:24:00,1.1233,1.1233,1.12294,1.12311,18000000.0
2007-08-08 16:25:00,1.12297,1.12317,1.12284,1.12284,8200000.0
2007-08-08 16:26:00,1.12324,1.12367,1.12313,1.12322,35800000.0
2007-08-08 16:27:00,1.123,1.12345,1.12296,1.12296,16000000.0
2007-08-08 16:28:00,1.12282,1.12298,1.12265,1.12275,10800000.0
2007-08-08 16:29:00,1.12276,1.12336,1.12276,1.12317,18200000.0
2007-08-08 16:30:00,1.12319,1.12351,1.12304,1.12304,23800000.0
2007-08-08 16:31:00,1.12304,1.12333,1.12289,1.12333,13800000.0
2007-08-08 16:32:00,1.12306,1.12316,1.12306,1.12316,6600000.0
2007-08-08 16:33:00,1.12255,1.12318,1.12255,1.12303,13400000.0
2007-08-08 16:34:00,1.12311,1.12323,1.12276,1.12323,11800000.0
2007-08-08 16:35:00,1.12233,1.12257,1.12206,1.12206,16600000.0
2007-08-08 16:36:00,1.12192,1.12261,1.12192,1.12206,19200000.0
2007-08-08 16:37:00,1.12238,1.12244,1.1221,1.1221,17800000.0
2007-08-08 16:38:00,1.1219,1.12243,1.1219,1.12243,15600000.0
2007-08-08 16:39:00,1.12242,1.12242,1.12202,1.12202,12600000.0
2007-08-08 16:40:00,1.12217,1.12256,1.1219,1.12256,17200000.0
2007-08-08 16:41:00,1.12253,1.12287,1.12235,1.12244,18600000.0
2007-08-08 16:42:00,1.12289,1.12298,1.12262,1.12266,57400000.0
2007-08-08 16:43:00,1.12251,1.12256,1.12205,1.12206,30400000.0
2007-08-08 16:44:00,1.12223,1.12223,1.12164,1.12176,21800000.0
2007-08-08 16:45:00,1.12204,1.12223,1.12179,1.1219,9600000.0
2007-08-08 16:46:00,1.12162,1.12186,1.12136,1.12136,20400000.0
2007-08-08 16:47:00,1.12163,1.12178,1.12112,1.12166,10400000.0
2007-08-08 16:48:00,1.12126,1.12164,1.12126,1.12163,23800000.0
2007-08-08 16:49:00,1.12141,1.12168,1.1212,1.1216,20800000.0
2007-08-08 16:50:00,1.12142,1.12142,1.12075,1.12086,21200000.0
2007-08-08 16:51:00,1.12128,1.12135,1.12103,1.12127,10400000.0
2007-08-08 16:52:00,1.1208,1.12098,1.12032,1.12058,15200000.0
2007-08-08 16:53:00,1.1204,1.12102,1.12032,1.12052,15400000.0
2007-08-08 16:54:00,1.1206,1.12134,1.1206,1.12132,9400000.0
2007-08-08 16:55:00,1.12149,1.12195,1.12133,1.12156,20800000.0
2007-08-08 16:56:00,1.12179,1.122,1.12145,1.12165,17000000.0
2007-08-08 16:57:00,1.12132,1.12133,1.12127,1.1213,16200000.0
2007-08-08 16:58:00,1.12138,1.1215,1.1212,1.12128,83000000.0
2007-08-08 16:59:00,1.12119,1.12168,1.12115,1.12157,22800000.0
2007-08-08 17:00:00,1.12192,1.12217,1.12167,1.12167,11000000.0
2007-08-08 17:01:00,1.12154,1.12155,1.12111,1.12149,9600000.0
2007-08-08 17:02:00,1.12171,1.12188,1.12154,1.12188,26400000.0
2007-08-08 17:03:00,1.1222,1.1226,1.12213,1.12247,21600000.0
2007-08-08 17:04:00,1.12271,1.1231,1.1225,1.12277,20200000.0
2007-08-08 17:05:00,1.12284,1.12284,1.12219,1.12258,14600000.0
2007-08-08 17:06:00,1.12257,1.12305,1.12257,1.12305,12200000.0
2007-08-08 17:07:00,1.12247,1.12319,1.12226,1.12267,135800000.0
2007-08-08 17:08:00,1.12316,1.12316,1.12252,1.12269,26600000.0
2007-08-08 17:09:00,1.1227,1.12288,1.12253,1.12288,12400000.0
2007-08-08 17:10:00,1.12294,1.12294,1.12246,1.12267,15600000.0
2007-08-08 17:11:00,1.12233,1.12258,1.12221,1.12239,18800000.0
2007-08-08 17:12:00,1.12228,1.12239,1.12199,1.12221,21000000.0
2007-08-08 17:13:00,1.12213,1.12246,1.12212,1.12219,38400000.0
2007-08-08 17:14:00,1.12249,1.12305,1.12222,1.12254,16000000.0
2007-08-08 17:15:00,1.12224,1.12224,1.12167,1.12202,14600000.0
2007-08-08 17:16:00,1.12193,1.1225,1.12193,1.12205,15000000.0
2007-08-08 17:17:00,1.12218,1.12255,1.12205,1.12206,27000000.0
2007-08-08 17:18:00,1.12209,1.12224,1.12196,1.12197,15800000.0
2007-08-08 17:19:00,1.12169,1.12202,1.12163,1.12198,13400000.0
2007-08-08 17:20:00,1.12184,1.1219,1.12161,1.12161,17000000.0
2007-08-08 17:21:00,1.12164,1.12164,1.12112,1.12139,14000000.0
2007-08-08 17:22:00,1.1214,1.12181,1.12134,1.1214,12000000.0
2007-08-08 17:23:00,1.12193,1.12202,1.12157,1.122,12400000.0
2007-08-08 17:24:00,1.12158,1.12214,1.12158,1.12214,20400000.0
2007-08-08 17:25:00,1.12106,1.12184,1.12093,1.12134,152400000.0
2007-08-08 17:26:00,1.12165,1.12166,1.12133,1.12152,12800000.0
2007-08-08 17:27:00,1.1218,1.12186,1.12125,1.12142,9400000.0
2007-08-08 17:28:00,1.12193,1.12193,1.12107,1.12107,20400000.0
2007-08-08 17:29:00,1.12106,1.12128,1.12067,1.12126,27400000.0
2007-08-08 17:30:00,1.1213,1.1213,1.12073,1.12108,22000000.0
2007-08-08 17:31:00,1.12082,1.12129,1.12081,1.121,18600000.0
2007-08-08 17:32:00,1.12075,1.12075,1.12025,1.12025,25600000.0
2007-08-08 17:33:00,1.12048,1.12054,1.12038,1.12054,12800000.0
2007-08-08 17:34:00,1.12065,1.12073,1.12051,1.12057,16000000.0
2007-08-08 17:35:00,1.12045,1.12064,1.12017,1.12034,25200000.0
2007-08-08 17:36:00,1.12046,1.12046,1.12001,1.12001,15000000.0
2007-08-08 17:37:00,1.1203,1.12045,1.12004,1.12004,19400000.0
2007-08-08 17:38:00,1.12025,1.1203,1.11987,1.12011,9400000.0
2007-08-08 17:39:00,1.12,1.12034,1.12,1.12023,6200000.0
2007-08-08 17:40:00,1.11985,1.12047,1.11985,1.11988,28600000.0
2007-08-08 17:41:00,1.11991,1.11996,1.11968,1.11993,30400000.0
2007-08-08 17:42:00,1.11989,1.12044,1.11989,1.12018,10800000.0
2007-08-08 17:43:00,1.12031,1.12055,1.11994,1.11994,34200000.0
2007-08-08 17:44:00,1.12013,1.12059,1.11992,1.12059,15000000.0
2007-08-08 17:45:00,1.12033,1.12033,1.11995,1.12006,18600000.0
2007-08-08 17:46:00,1.12049,1.12049,1.12001,1.12021,11600000.0
2007-08-08 17:47:00,1.12,1.12025,1.11987,1.12025,78200000.0
2007-08-08 17:49:00,1.12039,1.1206,1.12021,1.12032,18000000.0
2007-08-08 17:50:00,1.12022,1.12057,1.12018,1.12036,12600000.0
2007-08-08 17:51:00,1.12049,1.12073,1.12027,1.12063,24200000.0
2007-08-08 17:52:00,1.12046,1.12114,1.12046,1.12055,16200000.0
2007-08-08 17:53:00,1.12062,1.12101,1.12043,1.12047,21600000.0
2007-08-08 17:54:00,1.12055,1.12075,1.12024,1.1203,57600000.0
2007-08-08 17:55:00,1.12007,1.12048,1.12,1.12034,20800000.0
2007-08-08 17:56:00,1.12021,1.12021,1.11951,1.11953,26200000.0
2007-08-08 17:57:00,1.12015,1.12048,1.12014,1.12048,17200000.0
2007-08-08 17:58:00,1.1209,1.1209,1.1208,1.1208,18400000.0
2007-08-08 17:59:00,1.12048,1.12109,1.12043,1.12082,18400000.0
2007-08-08 18:00:00,1.12048,1.12079,1.12039,1.12079,11800000.0
2007-08-08 18:01:00,1.12108,1.12108,1.1204,1.12062,17200000.0
2007-08-08 18:02:00,1.12043,1.12043,1.12037,1.12037,4000000.0
2007-08-08 18:03:00,1.12012,1.12083,1.12012,1.12061,29600000.0
2007-08-08 18:04:00,1.12031,1.12052,1.11988,1.12052,23600000.0
2007-08-08 18:05:00,1.1208,1.1208,1.1208,1.1208,19400000.0
2007-08-08 18:06:00,1.12056,1.12071,1.12015,1.12071,19400000.0
2007-08-08 18:07:00,1.12045,1.12058,1.12011,1.12011,25200000.0
2007-08-08 18:08:00,1.12044,1.12044,1.12021,1.12021,13400000.0
2007-08-08 18:09:00,1.12034,1.12052,1.12022,1.12052,20400000.0
2007-08-08 18:11:00,1.12035,1.12075,1.1203,1.12075,19600000.0
2007-08-08 18:12:00,1.12093,1.12115,1.12072,1.12072,23800000.0
2007-08-08 18:13:00,1.1212,1.1213,1.1212,1.1212,10000000.0
2007-08-08 18:15:00,1.12067,1.12105,1.12067,1.12081,10000000.0
2007-08-08 18:16:00,1.1214,1.1214,1.1214,1.1214,7400000.0
2007-08-08 18:17:00,1.12083,1.12101,1.1207,1.12101,7400000.0
2007-08-08 18:18:00,1.12076,1.1211,1.12076,1.12093,17000000.0
2007-08-08 18:19:00,1.12116,1.12136,1.12104,1.12116,20200000.0
2007-08-08 18:20:00,1.12103,1.12145,1.12093,1.12137,15800000.0
2007-08-08 18:21:00,1.12168,1.12168,1.12111,1.12124,28400000.0
2007-08-08 18:22:00,1.12116,1.12174,1.12116,1.1213,15800000.0
2007-08-08 18:23:00,1.12151,1.12196,1.12151,1.12154,20400000.0
2007-08-08 18:24:00,1.12124,1.12157,1.12124,1.12124,15800000.0
2007-08-08 18:25:00,1.12121,1.12124,1.12097,1.12113,15200000.0
2007-08-08 18:26:00,1.12159,1.12165,1.12151,1.12165,17400000.0
2007-08-08 18:27:00,1.12181,1.1219,1.12159,1.12171,16200000.0
2007-08-08 18:28:00,1.12175,1.12198,1.12172,1.12196,11000000.0
2007-08-08 18:29:00,1.12175,1.12185,1.12173,1.12185,12000000.0
2007-08-08 18:30:00,1.12165,1.12165,1.12131,1.12142,11400000.0
2007-08-08 18:31:00,1.12142,1.12175,1.12142,1.12147,11600000.0
2007-08-08 18:32:00,1.1221,1.1221,1.122,1.122,13200000.0
2007-08-08 18:33:00,1.12145,1.12145,1.12078,1.12078,13200000.0
2007-08-08 18:34:00,1.12081,1.12134,1.12081,1.12111,13000000.0
2007-08-08 18:35:00,1.12143,1.12148,1.12128,1.12148,9400000.0
2007-08-08 18:36:00,1.12156,1.12156,1.12085,1.12086,14400000.0
2007-08-08 18:37:00,1.1212,1.1213,1.1212,1.1213,16000000.0
2007-08-08 18:38:00,1.12128,1.12149,1.12103,1.12115,16000000.0
2007-08-08 18:39:00,1.1214,1.12154,1.12113,1.12154,21200000.0
2007-08-08 18:40:00,1.12169,1.12182,1.12112,1.12159,26400000.0
2007-08-08 18:41:00,1.12118,1.12183,1.12107,1.12138,25600000.0
2007-08-08 18:42:00,1.12143,1.12149,1.12114,1.12123,9800000.0
2007-08-08 18:43:00,1.1212,1.12169,1.1212,1.12169,17600000.0
2007-08-08 18:44:00,1.12156,1.12173,1.12145,1.12156,17800000.0
2007-08-08 18:45:00,1.12196,1.12196,1.12153,1.12158,8800000.0
2007-08-08 18:46:00,1.12186,1.12186,1.12142,1.12172,14800000.0
2007-08-08 18:47:00,1.1216,1.12174,1.12139,1.12156,19400000.0
2007-08-08 18:48:00,1.12134,1.12186,1.12134,1.12169,16600000.0
2007-08-08 18:49:00,1.12169,1.12187,1.1212,1.12126,14000000.0
2007-08-08 18:50:00,1.12131,1.12131,1.12099,1.121,10200000.0
2007-08-08 18:51:00,1.12105,1.12124,1.12086,1.12086,10000000.0
2007-08-08 18:52:00,1.12102,1.12138,1.12078,1.12129,18200000.0
2007-08-08 18:53:00,1.12137,1.12197,1.12129,1.1215,23800000.0
2007-08-08 18:54:00,1.1211,1.12179,1.1211,1.12179,38200000.0
2007-08-08 18:55:00,1.12212,1.1225,1.12162,1.12217,17200000.0
2007-08-08 18:56:00,1.1223,1.1224,1.1223,1.1224,16000000.0
2007-08-08 18:57:00,1.12218,1.12242,1.12193,1.1223,16000000.0
2007-08-08 18:58:00,1.12214,1.12258,1.12209,1.12258,12400000.0
2007-08-08 18:59:00,1.12206,1.12208,1.12181,1.12192,16600000.0
2007-08-08 19:00:00,1.12181,1.12181,1.12143,1.12144,9000000.0
2007-08-08 19:01:00,1.12125,1.12157,1.1212,1.12157,12600000.0
2007-08-08 19:02:00,1.12134,1.12175,1.12134,1.12175,21000000.0
2007-08-08 19:03:00,1.1219,1.122,1.1219,1.122,37000000.0
2007-08-08 19:04:00,1.12146,1.12166,1.12129,1.12148,37000000.0
2007-08-08 19:05:00,1.12164,1.12216,1.12151,1.12175,18400000.0
2007-08-08 19:06:00,1.12176,1.12207,1.12168,1.12168,9400000.0
2007-08-08 19:07:00,1.12157,1.12187,1.12126,1.12167,13200000.0
2007-08-08 19:08:00,1.1216,1.12192,1.12146,1.12153,56200000.0
2007-08-08 19:09:00,1.12159,1.12194,1.12153,1.12154,27200000.0
2007-08-08 19:10:00,1.12164,1.12164,1.12128,1.12163,12200000.0
2007-08-08 19:11:00,1.12133,1.12175,1.12128,1.12154,17800000.0
2007-08-08 19:12:00,1.1214,1.12177,1.12123,1.12123,9400000.0
2007-08-08 19:13:00,1.12135,1.12172,1.12134,1.12155,19600000.0
2007-08-08 19:14:00,1.12157,1.12187,1.12141,1.12147,12400000.0
2007-08-08 19:15:00,1.12129,1.12129,1.1208,1.12102,18800000.0
2007-08-08 19:16:00,1.12093,1.12133,1.12075,1.12098,16000000.0
2007-08-08 19:17:00,1.1217,1.1217,1.1215,1.1215,21800000.0
2007-08-08 19:18:00,1.12122,1.12154,1.12096,1.12154,21800000.0
2007-08-08 19:19:00,1.12152,1.12152,1.12096,1.12096,14800000.0
2007-08-08 19:20:00,1.12152,1.12152,1.12107,1.1213,22000000.0
2007-08-08 19:21:00,1.12172,1.12194,1.1213,1.12157,19000000.0
2007-08-08 19:22:00,1.12173,1.12178,1.12135,1.12177,8000000.0
2007-08-08 19:23:00,1.1221,1.1221,1.1221,1.1221,20200000.0
2007-08-08 19:26:00,1.12172,1.1219,1.12165,1.12183,20200000.0
2007-08-08 19:28:00,1.12147,1.12147,1.12092,1.12092,13800000.0
2007-08-08 19:29:00,1.12167,1.12171,1.12137,1.12171,12200000.0
2007-08-08 19:30:00,1.1218,1.12202,1.12153,1.12153,16000000.0
2007-08-08 19:31:00,1.12149,1.12174,1.12132,1.12138,7600000.0
2007-08-08 19:32:00,1.12146,1.12157,1.1213,1.1215,16200000.0
2007-08-08 19:34:00,1.1212,1.1219,1.1212,1.12135,12400000.0
2007-08-08 19:35:00,1.1214,1.1217,1.1214,1.1217,18400000.0
2007-08-08 19:36:00,1.1212,1.12168,1.12101,1.12101,18400000.0
2007-08-08 19:37:00,1.12107,1.12107,1.12064,1.12081,18800000.0
2007-08-08 19:38:00,1.12132,1.12139,1.12076,1.121,16000000.0
2007-08-08 19:39:00,1.12074,1.12111,1.12074,1.12111,15400000.0
2007-08-08 19:40:00,1.12141,1.1216,1.12124,1.1216,7800000.0
2007-08-08 19:41:00,1.12174,1.12251,1.12174,1.12251,20200000.0
2007-08-08 19:42:00,1.12219,1.12239,1.12196,1.12226,11400000.0
2007-08-08 19:44:00,1.1224,1.1224,1.1224,1.1224,25600000.0
2007-08-08 19:45:00,1.12174,1.12213,1.1213,1.12213,25600000.0
2007-08-08 19:46:00,1.12202,1.12236,1.12196,1.12209,28600000.0
2007-08-08 19:47:00,1.12197,1.12225,1.12188,1.12188,20200000.0
2007-08-08 19:48:00,1.12164,1.12191,1.12164,1.12191,12600000.0
2007-08-08 19:49:00,1.12185,1.12233,1.12185,1.12209,12200000.0
2007-08-08 19:50:00,1.12201,1.12209,1.1216,1.12161,20800000.0
2007-08-08 19:51:00,1.12081,1.12113,1.12078,1.12091,23800000.0
2007-08-08 19:52:00,1.12137,1.12161,1.12115,1.12134,16600000.0
2007-08-08 19:53:00,1.1214,1.12161,1.1213,1.12142,18400000.0
2007-08-08 19:54:00,1.12194,1.12194,1.1214,1.12163,16200000.0
2007-08-08 19:55:00,1.12178,1.12223,1.12136,1.12223,17000000.0
2007-08-08 19:56:00,1.1217,1.12172,1.12134,1.12134,10000000.0
2007-08-08 19:58:00,1.12142,1.12159,1.12132,1.12139,17800000.0
2007-08-08 19:59:00,1.12144,1.12177,1.12125,1.12125,22200000.0
2007-08-08 20:00:00,1.12166,1.12187,1.12151,1.12183,11600000.0
2007-08-08 20:01:00,1.12174,1.12204,1.12162,1.12162,22800000.0
2007-08-08 20:02:00,1.1224,1.1225,1.1221,1.1221,20400000.0
2007-08-08 20:03:00,1.12188,1.12191,1.12144,1.1218,20400000.0
2007-08-08 20:05:00,1.12178,1.12223,1.12128,1.12175,16600000.0
2007-08-08 20:06:00,1.12117,1.1217,1.12117,1.12164,11400000.0
2007-08-08 20:07:00,1.1219,1.1221,1.1219,1.1219,18000000.0
2007-08-08 20:08:00,1.1213,1.12154,1.12124,1.12128,18000000.0
2007-08-08 20:09:00,1.12102,1.12155,1.12084,1.12121,41200000.0
2007-08-08 20:10:00,1.12125,1.12138,1.12083,1.12124,21800000.0
2007-08-08 20:11:00,1.12106,1.1214,1.12103,1.1214,10000000.0
2007-08-08 20:12:00,1.12136,1.12149,1.12126,1.12148,20200000.0
2007-08-08 20:13:00,1.12152,1.12164,1.12141,1.12162,17600000.0
2007-08-08 20:14:00,1.12154,1.12193,1.12108,1.12193,15400000.0
2007-08-08 20:15:00,1.1218,1.12206,1.1215,1.12171,23800000.0
2007-08-08 20:16:00,1.12171,1.12172,1.12127,1.12127,7600000.0
2007-08-08 20:17:00,1.12128,1.12152,1.12099,1.12142,20200000.0
2007-08-08 20:18:00,1.12106,1.12147,1.12088,1.12126,19600000.0
2007-08-08 20:19:00,1.12133,1.12137,1.12104,1.12105,17000000.0
2007-08-08 20:20:00,1.12112,1.12123,1.12081,1.12123,14200000.0
2007-08-08 20:21:00,1.12113,1.1216,1.12112,1.12114,16000000.0
2007-08-08 20:22:00,1.12112,1.12132,1.12084,1.12085,18000000.0
2007-08-08 20:23:00,1.12111,1.12147,1.1211,1.1211,21400000.0
2007-08-08 20:24:00,1.12151,1.12151,1.12058,1.12108,14000000.0
2007-08-08 20:25:00,1.12182,1.12182,1.12107,1.12142,26800000.0
2007-08-08 20:26:00,1.1217,1.1219,1.1217,1.1217,19400000.0
2007-08-08 20:27:00,1.12144,1.12161,1.12133,1.12142,19400000.0
2007-08-08 20:28:00,1.12149,1.12196,1.12109,1.12196,29600000.0
2007-08-08 20:29:00,1.12147,1.12175,1.12121,1.12121,24600000.0
2007-08-08 20:30:00,1.12104,1.12138,1.12089,1.12097,18200000.0
2007-08-08 20:31:00,1.12119,1.12185,1.12119,1.12126,16000000.0
2007-08-08 20:32:00,1.12124,1.12172,1.12124,1.12158,8200000.0
2007-08-08 20:34:00,1.12155,1.1216,1.12127,1.1216,24200000.0
2007-08-08 20:35:00,1.12119,1.12146,1.12119,1.12146,11800000.0
2007-08-08 20:36:00,1.12114,1.12157,1.12114,1.12132,11000000.0
2007-08-08 20:37:00,1.12122,1.12122,1.12062,1.12062,10400000.0
2007-08-08 20:38:00,1.12061,1.12115,1.12061,1.121,15600000.0
2007-08-08 20:39:00,1.12123,1.12123,1.12083,1.12106,27200000.0
2007-08-08 20:40:00,1.12117,1.12137,1.12084,1.12137,28400000.0
2007-08-08 20:41:00,1.12135,1.12178,1.12128,1.12128,16400000.0
2007-08-08 20:42:00,1.1213,1.12181,1.1213,1.1217,10000000.0
2007-08-08 20:43:00,1.12184,1.12184,1.12134,1.12152,19600000.0
2007-08-08 20:44:00,1.122,1.122,1.122,1.122,9800000.0
2007-08-08 20:45:00,1.12161,1.12192,1.12161,1.12192,9800000.0
2007-08-08 20:46:00,1.1215,1.12151,1.12137,1.1214,16800000.0
2007-08-08 20:47:00,1.12142,1.12188,1.12139,1.12144,29200000.0
2007-08-08 20:48:00,1.12155,1.12171,1.12101,1.12136,23600000.0
2007-08-08 20:49:00,1.12109,1.12147,1.12109,1.12125,16400000.0
2007-08-08 20:50:00,1.12146,1.12146,1.12112,1.12112,22200000.0
2007-08-08 20:51:00,1.12138,1.12181,1.12136,1.12166,17400000.0
2007-08-08 20:52:00,1.12161,1.12177,1.12137,1.12139,20200000.0
2007-08-08 20:56:00,1.12116,1.12151,1.12113,1.12142,26000000.0
2007-08-08 20:57:00,1.12154,1.12164,1.12137,1.12164,14600000.0
2007-08-08 20:58:00,1.1217,1.1218,1.12166,1.1218,7800000.0
2007-08-08 20:59:00,1.12134,1.12194,1.12134,1.12182,22600000.0
2007-08-08 21:00:00,1.12213,1.12231,1.12198,1.12231,17400000.0
2007-08-08 21:01:00,1.12167,1.1221,1.12138,1.12181,20800000.0
2007-08-08 21:02:00,1.12139,1.12191,1.12128,1.12191,22000000.0
2007-08-08 21:03:00,1.1215,1.12184,1.12146,1.12184,19000000.0
2007-08-08 21:04:00,1.1221,1.1223,1.1219,1.122,14200000.0
2007-08-08 21:05:00,1.12156,1.12178,1.12147,1.12147,14200000.0
2007-08-08 21:06:00,1.12171,1.12235,1.12171,1.12204,16200000.0
2007-08-08 21:07:00,1.12201,1.12247,1.12193,1.12193,10600000.0
2007-08-08 21:08:00,1.12228,1.12248,1.12197,1.12213,22800000.0
2007-08-08 21:09:00,1.12242,1.12251,1.12225,1.12236,15600000.0
2007-08-08 21:10:00,1.12213,1.12222,1.12206,1.12212,15000000.0
2007-08-08 21:11:00,1.12229,1.1225,1.12223,1.12226,22400000.0
2007-08-08 21:12:00,1.12211,1.12292,1.12211,1.12243,12000000.0
2007-08-08 21:13:00,1.12286,1.12322,1.1225,1.12304,18000000.0
2007-08-08 21:14:00,1.12322,1.12343,1.12301,1.12321,16600000.0
2007-08-08 21:15:00,1.12236,1.12294,1.12236,1.12267,14600000.0
2007-08-08 21:16:00,1.12251,1.12258,1.12228,1.12235,18200000.0
2007-08-08 21:17:00,1.12243,1.1232,1.12211,1.1232,11800000.0
2007-08-08 21:18:00,1.12246,1.12303,1.12246,1.12284,10400000.0
2007-08-08 21:19:00,1.12293,1.12313,1.12266,1.12275,18600000.0
2007-08-08 21:20:00,1.12256,1.12303,1.12246,1.12263,18000000.0
2007-08-08 21:21:00,1.12274,1.1231,1.12251,1.12267,19400000.0
2007-08-08 21:22:00,1.1226,1.12298,1.1226,1.12262,10800000.0
2007-08-08 21:23:00,1.1228,1.12309,1.12265,1.12295,25400000.0
2007-08-08 21:24:00,1.1228,1.12305,1.12253,1.12305,9400000.0
2007-08-08 21:25:00,1.12281,1.12281,1.122,1.12201,10600000.0
2007-08-08 21:26:00,1.12213,1.12252,1.12212,1.12212,25000000.0
2007-08-08 21:27:00,1.12307,1.12307,1.12186,1.12186,16400000.0
2007-08-08 21:28:00,1.1226,1.12297,1.12258,1.12268,8600000.0
2007-08-08 21:29:00,1.1226,1.12296,1.12248,1.12277,18000000.0
2007-08-08 21:30:00,1.12231,1.12277,1.12231,1.12277,6800000.0
2007-08-08 21:31:00,1.12272,1.12292,1.12245,1.12284,15800000.0
2007-08-08 21:32:00,1.12211,1.12227,1.12137,1.12137,18000000.0
2007-08-08 21:33:00,1.1222,1.1222,1.12187,1.12208,16000000.0
2007-08-08 21:34:00,1.12164,1.12217,1.12164,1.12217,16000000.0
2007-08-08 21:35:00,1.12222,1.12234,1.12157,1.12231,12000000.0
2007-08-08 21:36:00,1.12196,1.12196,1.12165,1.12172,12000000.0
2007-08-08 21:37:00,1.12172,1.12226,1.12168,1.12215,19800000.0
2007-08-08 21:38:00,1.12155,1.12184,1.12119,1.12134,19200000.0
2007-08-08 21:39:00,1.12165,1.12174,1.12138,1.12165,10600000.0
2007-08-08 21:40:00,1.12181,1.12201,1.12159,1.12197,20000000.0
2007-08-08 21:41:00,1.12199,1.12216,1.12153,1.12153,14800000.0
2007-08-08 21:42:00,1.12169,1.12201,1.12164,1.12201,15600000.0
2007-08-08 21:43:00,1.12182,1.12245,1.12139,1.12181,22400000.0
2007-08-08 21:44:00,1.12187,1.12207,1.12175,1.12183,14000000.0
2007-08-08 21:45:00,1.12201,1.12201,1.12132,1.12132,13800000.0
2007-08-08 21:46:00,1.12168,1.12197,1.12162,1.12189,14200000.0
2007-08-08 21:47:00,1.12166,1.1222,1.12166,1.12186,22600000.0
2007-08-08 21:48:00,1.12197,1.12214,1.12191,1.12192,19000000.0
2007-08-08 21:49:00,1.12169,1.12198,1.12149,1.12149,20600000.0
2007-08-08 21:50:00,1.12156,1.12156,1.1214,1.12151,14600000.0
2007-08-08 21:51:00,1.12141,1.1216,1.12135,1.12151,12000000.0
2007-08-08 21:52:00,1.12149,1.12164,1.12118,1.12152,19200000.0
2007-08-08 21:53:00,1.12142,1.12165,1.12122,1.12122,12200000.0
2007-08-08 21:54:00,1.12083,1.12123,1.12038,1.12119,15800000.0
2007-08-08 21:55:00,1.12101,1.12126,1.12088,1.12088,27600000.0
2007-08-08 21:56:00,1.12146,1.12147,1.12093,1.12121,9400000.0
2007-08-08 21:57:00,1.1215,1.1216,1.1214,1.1216,15400000.0
2007-08-08 21:58:00,1.1215,1.1216,1.1214,1.1216,15400000.0
2007-08-08 21:59:00,1.1217,1.1217,1.1215,1.1216,15400000.0
2007-08-08 22:00:00,1.12128,1.12161,1.12113,1.12127,15400000.0
2007-08-08 22:01:00,1.12158,1.12158,1.12057,1.1209,9800000.0
2007-08-08 22:02:00,1.12146,1.12167,1.12126,1.12167,16600000.0
2007-08-08 22:03:00,1.12131,1.1216,1.12112,1.12133,34400000.0
2007-08-08 22:04:00,1.12133,1.12159,1.1211,1.12155,17200000.0
2007-08-08 22:05:00,1.12141,1.12175,1.12141,1.12147,12000000.0
2007-08-08 22:06:00,1.12168,1.12171,1.12133,1.1215,29400000.0
2007-08-08 22:07:00,1.12107,1.12172,1.12107,1.12172,3400000.0
2007-08-08 22:09:00,1.122,1.122,1.1219,1.1219,11600000.0
2007-08-08 22:10:00,1.12137,1.12174,1.12137,1.12156,11600000.0
2007-08-08 22:11:00,1.12115,1.12159,1.12102,1.12102,18200000.0
2007-08-08 22:12:00,1.12149,1.12172,1.12143,1.12164,14200000.0
2007-08-08 22:13:00,1.12174,1.12223,1.12174,1.12184,8000000.0
2007-08-08 22:14:00,1.12175,1.1218,1.12142,1.12173,25400000.0
2007-08-08 22:15:00,1.12154,1.12154,1.12051,1.12063,21600000.0
2007-08-08 22:16:00,1.1209,1.1211,1.1208,1.1211,23600000.0
2007-08-08 22:17:00,1.12061,1.12091,1.1205,1.12079,23600000.0
2007-08-08 22:18:00,1.12045,1.12094,1.12044,1.12065,18800000.0
2007-08-08 22:19:00,1.12087,1.12087,1.12051,1.12051,5400000.0
2007-08-08 22:20:00,1.12061,1.12075,1.12031,1.1207,17200000.0
2007-08-08 22:21:00,1.12058,1.12114,1.12057,1.12098,7400000.0
2007-08-08 22:22:00,1.1209,1.121,1.1209,1.121,8000000.0
2007-08-08 22:23:00,1.12026,1.12046,1.12026,1.12046,8000000.0
2007-08-08 22:24:00,1.12051,1.12066,1.1203,1.12038,19800000.0
2007-08-08 22:25:00,1.121,1.121,1.1209,1.121,6800000.0
2007-08-08 22:26:00,1.1209,1.121,1.1209,1.121,6800000.0
2007-08-08 22:27:00,1.1204,1.12068,1.12021,1.12057,6800000.0
2007-08-08 22:28:00,1.12063,1.12086,1.12033,1.12049,8000000.0
2007-08-08 22:29:00,1.12035,1.12075,1.12031,1.12031,9400000.0
2007-08-08 22:30:00,1.12049,1.12058,1.1197,1.11995,22000000.0
2007-08-08 22:31:00,1.11955,1.12027,1.11955,1.12027,8200000.0
2007-08-08 22:32:00,1.12021,1.12051,1.11984,1.11997,19800000.0
2007-08-08 22:33:00,1.11961,1.11998,1.11931,1.11931,19200000.0
2007-08-08 22:34:00,1.12008,1.12038,1.12005,1.12034,13000000.0
2007-08-08 22:35:00,1.1207,1.1207,1.1207,1.1207,3200000.0
2007-08-08 22:36:00,1.12021,1.12044,1.12021,1.12044,3200000.0
2007-08-08 22:37:00,1.12067,1.12113,1.12067,1.12083,10200000.0
2007-08-08 22:38:00,1.12057,1.12105,1.12057,1.12059,23400000.0
2007-08-08 22:39:00,1.12073,1.12073,1.12022,1.12057,9000000.0
2007-08-08 22:41:00,1.12075,1.12075,1.12031,1.12042,14200000.0
2007-08-08 22:42:00,1.12058,1.12106,1.12016,1.12106,12000000.0
2007-08-08 22:43:00,1.12068,1.12106,1.1205,1.1208,12400000.0
2007-08-08 22:44:00,1.12075,1.12112,1.12061,1.1209,19400000.0
2007-08-08 22:45:00,1.1213,1.1214,1.1213,1.1214,6800000.0
2007-08-08 22:46:00,1.12126,1.12141,1.12123,1.12128,6800000.0
2007-08-08 22:47:00,1.1215,1.1215,1.1215,1.1215,8400000.0
2007-08-08 22:48:00,1.12155,1.12155,1.12141,1.12146,8400000.0
2007-08-08 22:49:00,1.12151,1.12186,1.12118,1.12131,19600000.0
2007-08-08 22:50:00,1.12135,1.12154,1.12132,1.12149,11800000.0
2007-08-08 22:51:00,1.12131,1.12188,1.12119,1.12188,20800000.0
2007-08-08 22:52:00,1.12186,1.12186,1.12157,1.12157,2000000.0
2007-08-08 22:53:00,1.1216,1.12188,1.1214,1.12155,20800000.0
2007-08-08 22:54:00,1.12145,1.12174,1.12126,1.12126,17400000.0
2007-08-08 22:55:00,1.12118,1.12164,1.12115,1.12142,15200000.0
2007-08-08 22:56:00,1.12164,1.12164,1.12142,1.12142,3200000.0
2007-08-08 22:57:00,1.1216,1.1216,1.1216,1.1216,3200000.0
2007-08-08 22:58:00,1.12192,1.12192,1.12078,1.12128,13600000.0
2007-08-08 22:59:00,1.12152,1.12152,1.12105,1.12119,10600000.0
2007-08-08 23:00:00,1.12124,1.12129,1.12085,1.12118,13000000.0
2007-08-08 23:01:00,1.12098,1.12117,1.12069,1.12079,15000000.0
2007-08-08 23:02:00,1.12069,1.12089,1.12053,1.12089,12000000.0
2007-08-08 23:03:00,1.1211,1.12114,1.12059,1.12066,27400000.0
2007-08-08 23:04:00,1.12066,1.12107,1.12061,1.12076,17000000.0
2007-08-08 23:05:00,1.12073,1.12101,1.12058,1.121,11400000.0
2007-08-08 23:06:00,1.1215,1.1215,1.1215,1.1215,3200000.0
2007-08-08 23:07:00,1.12097,1.12097,1.12082,1.12082,3200000.0
2007-08-08 23:08:00,1.12096,1.12108,1.1207,1.12108,15000000.0
2007-08-08 23:09:00,1.12117,1.12159,1.12117,1.12155,6600000.0
2007-08-08 23:10:00,1.12164,1.12186,1.12123,1.12161,21800000.0
2007-08-08 23:11:00,1.1213,1.12161,1.1213,1.1214,23600000.0
2007-08-08 23:12:00,1.12157,1.12177,1.12136,1.12151,12200000.0
2007-08-08 23:13:00,1.12172,1.12201,1.12149,1.12173,20000000.0
2007-08-08 23:14:00,1.1222,1.12226,1.1222,1.12226,3200000.0
2007-08-08 23:15:00,1.12164,1.12217,1.12141,1.12217,25400000.0
2007-08-08 23:16:00,1.12171,1.12255,1.12169,1.12217,13400000.0
2007-08-08 23:17:00,1.1221,1.12223,1.122,1.12216,7600000.0
2007-08-08 23:18:00,1.12221,1.12245,1.12221,1.12225,11400000.0
2007-08-08 23:19:00,1.12238,1.12238,1.12205,1.12205,9800000.0
2007-08-08 23:20:00,1.12192,1.12204,1.1216,1.12204,17400000.0
2007-08-08 23:21:00,1.12221,1.1224,1.12211,1.1222,19200000.0
2007-08-08 23:22:00,1.12221,1.12255,1.12221,1.12226,22400000.0
2007-08-08 23:23:00,1.12228,1.12248,1.12228,1.12248,3200000.0
2007-08-08 23:24:00,1.12235,1.12249,1.12221,1.12242,27400000.0
2007-08-08 23:25:00,1.1226,1.1226,1.1223,1.12233,15600000.0
2007-08-08 23:26:00,1.12249,1.1225,1.12219,1.12236,8200000.0
2007-08-08 23:27:00,1.12218,1.12231,1.12197,1.12217,14400000.0
2007-08-08 23:28:00,1.12204,1.12254,1.12202,1.12228,14800000.0
2007-08-08 23:29:00,1.12274,1.12299,1.12254,1.12299,16800000.0
2007-08-08 23:30:00,1.12249,1.12275,1.12249,1.12271,18800000.0
2007-08-08 23:31:00,1.12264,1.12292,1.12264,1.12277,7600000.0
2007-08-08 23:32:00,1.12266,1.12269,1.12224,1.12261,23000000.0
2007-08-08 23:34:00,1.12261,1.12264,1.12233,1.12244,10600000.0
2007-08-08 23:35:00,1.12194,1.12257,1.12178,1.12211,18400000.0
2007-08-08 23:36:00,1.12222,1.1225,1.12217,1.12217,11600000.0
2007-08-08 23:37:00,1.12229,1.12235,1.12201,1.12217,17400000.0
2007-08-08 23:38:00,1.12189,1.1223,1.12189,1.12202,11400000.0
2007-08-08 23:39:00,1.12184,1.1223,1.12169,1.12202,25000000.0
2007-08-08 23:40:00,1.12224,1.12258,1.12167,1.12213,12000000.0
2007-08-08 23:41:00,1.12204,1.12234,1.12197,1.12216,12400000.0
2007-08-08 23:42:00,1.12227,1.12259,1.12217,1.12259,11000000.0
2007-08-08 23:43:00,1.12207,1.12226,1.12193,1.12226,12200000.0
2007-08-08 23:44:00,1.12237,1.12237,1.12187,1.12205,3600000.0
2007-08-08 23:45:00,1.12187,1.12225,1.12161,1.12209,22400000.0
2007-08-08 23:47:00,1.12198,1.12203,1.12192,1.12195,14400000.0
2007-08-08 23:48:00,1.12185,1.12196,1.12178,1.12187,8000000.0
2007-08-08 23:49:00,1.12176,1.12176,1.12131,1.12146,16400000.0
2007-08-08 23:50:00,1.12207,1.12207,1.12153,1.12183,12400000.0
2007-08-08 23:51:00,1.12164,1.1219,1.1214,1.1214,15200000.0
2007-08-08 23:52:00,1.1216,1.12207,1.1216,1.12174,8200000.0
2007-08-08 23:53:00,1.12139,1.12168,1.12139,1.12164,11000000.0
2007-08-08 23:54:00,1.12166,1.12192,1.12142,1.12192,27200000.0
2007-08-08 23:55:00,1.12194,1.12194,1.12165,1.12178,17400000.0
2007-08-08 23:56:00,1.12179,1.12231,1.12155,1.12231,14600000.0
2007-08-08 23:57:00,1.12177,1.12191,1.12169,1.12179,10000000.0
2007-08-08 23:58:00,1.12217,1.12217,1.12164,1.12197,7600000.0
2007-08-08 23:59:00,1.12146,1.12207,1.12146,1.12181,13000000.0
2007-08-09 00:00:00,1.12194,1.12228,1.12138,1.12138,11000000.0
2007-08-09 00:01:00,1.12167,1.12212,1.12165,1.12165,9400000.0
2007-08-09 00:02:00,1.12136,1.12164,1.12136,1.12147,14400000.0
2007-08-09 00:03:00,1.12136,1.12194,1.12136,1.12194,3000000.0
2007-08-09 00:04:00,1.12153,1.12183,1.1214,1.12142,20400000.0
2007-08-09 00:06:00,1.12163,1.1217,1.12107,1.12164,24600000.0
2007-08-09 00:07:00,1.1212,1.12149,1.1212,1.12145,9000000.0
2007-08-09 00:08:00,1.12131,1.12174,1.12131,1.12144,7800000.0
2007-08-09 00:09:00,1.12142,1.12149,1.12088,1.12088,9400000.0
2007-08-09 00:10:00,1.12118,1.1213,1.12104,1.1213,10600000.0
2007-08-09 00:11:00,1.12116,1.12145,1.12103,1.12121,18800000.0
2007-08-09 00:12:00,1.12116,1.12133,1.12097,1.12129,17400000.0
2007-08-09 00:13:00,1.12143,1.12174,1.12101,1.12133,18000000.0
2007-08-09 00:14:00,1.12148,1.12172,1.12138,1.12138,28200000.0
2007-08-09 00:15:00,1.12156,1.12181,1.12156,1.12181,3600000.0
2007-08-09 00:16:00,1.12171,1.12187,1.12171,1.12185,8800000.0
2007-08-09 00:17:00,1.1225,1.1225,1.1224,1.1225,11600000.0
2007-08-09 00:20:00,1.12199,1.12232,1.12199,1.12218,11600000.0
2007-08-09 00:21:00,1.12207,1.12207,1.1217,1.12178,17800000.0
2007-08-09 00:22:00,1.1221,1.1221,1.1221,1.1221,9800000.0
2007-08-09 00:23:00,1.12172,1.12201,1.1215,1.12201,9800000.0
2007-08-09 00:24:00,1.12145,1.12184,1.12132,1.12141,9800000.0
2007-08-09 00:25:00,1.12146,1.12157,1.12106,1.12127,13800000.0
2007-08-09 00:26:00,1.12112,1.12118,1.12086,1.12111,10800000.0
2007-08-09 00:27:00,1.12135,1.12152,1.12118,1.12152,20200000.0
2007-08-09 00:28:00,1.12152,1.12172,1.12133,1.12149,12200000.0
2007-08-09 00:29:00,1.122,1.1221,1.1219,1.1219,19800000.0
2007-08-09 00:30:00,1.12164,1.12164,1.12123,1.12147,19800000.0
2007-08-09 00:31:00,1.12114,1.1215,1.12078,1.1215,18000000.0
2007-08-09 00:32:00,1.12131,1.12155,1.12128,1.12155,12400000.0
2007-08-09 00:33:00,1.12158,1.12169,1.12113,1.1214,8200000.0
2007-08-09 00:34:00,1.12168,1.12168,1.12143,1.12168,14400000.0
2007-08-09 00:35:00,1.12162,1.12182,1.12132,1.12182,16200000.0
2007-08-09 00:36:00,1.12165,1.12209,1.1215,1.1215,9200000.0
2007-08-09 00:37:00,1.1216,1.12207,1.12149,1.12166,27200000.0
2007-08-09 00:39:00,1.122,1.1221,1.122,1.1221,11600000.0
2007-08-09 00:40:00,1.12164,1.12184,1.12126,1.1214,11600000.0
2007-08-09 00:41:00,1.12125,1.12153,1.12124,1.12124,10800000.0
2007-08-09 00:42:00,1.12164,1.12188,1.12164,1.12188,2600000.0
2007-08-09 00:43:00,1.12193,1.12204,1.12189,1.12203,17200000.0
2007-08-09 00:44:00,1.12208,1.12208,1.12176,1.12207,35200000.0
2007-08-09 00:45:00,1.12047,1.12047,1.11941,1.11941,17000000.0
2007-08-09 00:46:00,1.11991,1.12045,1.11991,1.11993,11800000.0
2007-08-09 00:47:00,1.11918,1.11924,1.11902,1.11924,21800000.0
2007-08-09 00:48:00,1.11999,1.12016,1.11984,1.11989,7600000.0
2007-08-09 00:49:00,1.12012,1.12012,1.1193,1.1193,22400000.0
2007-08-09 00:50:00,1.1192,1.11997,1.1192,1.11969,24400000.0
2007-08-09 00:51:00,1.12002,1.12002,1.11942,1.11969,8000000.0
2007-08-09 00:52:00,1.11969,1.12013,1.11954,1.12005,20800000.0
2007-08-09 00:53:00,1.11946,1.11972,1.11913,1.11939,16000000.0
2007-08-09 00:54:00,1.1196,1.1196,1.11916,1.11929,14000000.0
2007-08-09 00:55:00,1.11966,1.11966,1.11922,1.11922,11600000.0
2007-08-09 00:56:00,1.11946,1.11957,1.11916,1.11917,19400000.0
2007-08-09 00:57:00,1.1193,1.11954,1.11895,1.1195,17000000.0
2007-08-09 00:58:00,1.11942,1.11942,1.11906,1.11919,25600000.0
2007-08-09 00:59:00,1.11932,1.11941,1.11895,1.11913,17000000.0
2007-08-09 01:00:00,1.11914,1.11945,1.11908,1.11928,29800000.0
2007-08-09 01:01:00,1.11934,1.11942,1.11894,1.11894,13200000.0
2007-08-09 01:02:00,1.11919,1.11977,1.11919,1.11928,7800000.0
2007-08-09 01:03:00,1.11933,1.11933,1.11914,1.1193,33000000.0
2007-08-09 01:04:00,1.11953,1.11975,1.11925,1.11955,11200000.0
2007-08-09 01:05:00,1.11973,1.11986,1.11965,1.11974,18200000.0
2007-08-09 01:06:00,1.11994,1.11994,1.11942,1.11942,20200000.0
2007-08-09 01:07:00,1.1196,1.11987,1.11937,1.11942,10600000.0
2007-08-09 01:08:00,1.1193,1.1195,1.11897,1.11909,24000000.0
2007-08-09 01:09:00,1.1193,1.11935,1.11911,1.11932,28200000.0
2007-08-09 01:10:00,1.11974,1.11974,1.11908,1.11908,21800000.0
2007-08-09 01:11:00,1.11912,1.11932,1.11909,1.11909,8000000.0
2007-08-09 01:12:00,1.1199,1.1199,1.1197,1.1197,26600000.0
2007-08-09 01:13:00,1.11952,1.11966,1.11934,1.11948,26600000.0
2007-08-09 01:14:00,1.11924,1.1201,1.11924,1.1201,17000000.0
2007-08-09 01:15:00,1.11996,1.1203,1.11969,1.1203,12400000.0
2007-08-09 01:16:00,1.11972,1.12028,1.11972,1.12014,32800000.0
2007-08-09 01:17:00,1.11983,1.1205,1.11983,1.12032,18000000.0
2007-08-09 01:18:00,1.11995,1.12059,1.11992,1.11992,19600000.0
2007-08-09 01:19:00,1.11997,1.12026,1.11987,1.12015,25600000.0
2007-08-09 01:20:00,1.12001,1.12026,1.11983,1.12022,18200000.0
2007-08-09 01:21:00,1.11997,1.12046,1.11981,1.12006,27000000.0
2007-08-09 01:22:00,1.12003,1.12003,1.11963,1.11963,14800000.0
2007-08-09 01:23:00,1.11987,1.12031,1.11987,1.12031,11400000.0
2007-08-09 01:24:00,1.11984,1.1204,1.11951,1.11959,15400000.0
2007-08-09 01:25:00,1.11976,1.12007,1.11973,1.11985,8400000.0
2007-08-09 01:26:00,1.1204,1.1204,1.1202,1.1204,27400000.0
2007-08-09 01:27:00,1.11993,1.12006,1.11967,1.1198,27400000.0
2007-08-09 01:28:00,1.11986,1.12011,1.11979,1.12007,18600000.0
2007-08-09 01:29:00,1.11953,1.12017,1.11953,1.12005,14400000.0
2007-08-09 01:30:00,1.12036,1.12039,1.12023,1.12039,4800000.0
2007-08-09 01:31:00,1.1202,1.12057,1.1202,1.12037,15600000.0
2007-08-09 01:32:00,1.12052,1.12074,1.12036,1.12036,13200000.0
2007-08-09 01:33:00,1.12017,1.12095,1.12017,1.12076,14000000.0
2007-08-09 01:34:00,1.12035,1.12043,1.12021,1.12027,15800000.0
2007-08-09 01:35:00,1.12061,1.12087,1.12039,1.12087,10600000.0
2007-08-09 01:36:00,1.12029,1.12074,1.12026,1.12039,17200000.0
2007-08-09 01:37:00,1.12018,1.12031,1.12018,1.12026,21800000.0
2007-08-09 01:38:00,1.12016,1.12084,1.12016,1.12035,22600000.0
2007-08-09 01:39:00,1.12077,1.12083,1.12056,1.12056,15800000.0
2007-08-09 01:40:00,1.12063,1.12088,1.12048,1.12048,10200000.0
2007-08-09 01:41:00,1.12002,1.12007,1.11986,1.12003,6200000.0
2007-08-09 01:42:00,1.11997,1.12075,1.11997,1.1205,14800000.0
2007-08-09 01:43:00,1.12003,1.12045,1.11982,1.12045,25000000.0
2007-08-09 01:44:00,1.12046,1.12046,1.12012,1.12019,15800000.0
2007-08-09 01:45:00,1.12054,1.12086,1.12053,1.12053,16600000.0
2007-08-09 01:46:00,1.12076,1.12076,1.1201,1.12034,20600000.0
2007-08-09 01:47:00,1.121,1.121,1.1209,1.1209,23400000.0
2007-08-09 01:48:00,1.12041,1.1208,1.12011,1.12052,23400000.0
2007-08-09 01:49:00,1.12027,1.12052,1.12012,1.12012,22000000.0
2007-08-09 01:50:00,1.121,1.121,1.1209,1.121,4800000.0
2007-08-09 01:51:00,1.12036,1.12042,1.12036,1.12042,4800000.0
2007-08-09 01:52:00,1.12067,1.1208,1.12059,1.12061,28600000.0
2007-08-09 01:53:00,1.12094,1.12115,1.12069,1.12115,26800000.0
2007-08-09 01:54:00,1.12071,1.12106,1.12071,1.12106,12600000.0
2007-08-09 01:55:00,1.12116,1.12134,1.12106,1.12114,18600000.0
2007-08-09 01:56:00,1.12105,1.12105,1.12081,1.12082,10200000.0
2007-08-09 01:57:00,1.12134,1.12139,1.12093,1.12113,17000000.0
2007-08-09 01:58:00,1.12102,1.12116,1.12095,1.12105,22600000.0
2007-08-09 01:59:00,1.1214,1.1214,1.12111,1.12131,16000000.0
2007-08-09 02:00:00,1.12124,1.12134,1.12121,1.12124,11600000.0
2007-08-09 02:01:00,1.12105,1.1214,1.12096,1.1211,16000000.0
2007-08-09 02:02:00,1.12095,1.12123,1.12094,1.12098,13200000.0
2007-08-09 02:03:00,1.12106,1.12106,1.12068,1.12068,9400000.0
2007-08-09 02:04:00,1.1212,1.12153,1.1207,1.12082,11400000.0
2007-08-09 02:05:00,1.1205,1.12057,1.12006,1.12032,32400000.0
2007-08-09 02:06:00,1.12025,1.12025,1.1199,1.12001,21400000.0
2007-08-09 02:07:00,1.11988,1.12038,1.11985,1.12018,19200000.0
2007-08-09 02:08:00,1.12009,1.12067,1.12003,1.12003,10600000.0
2007-08-09 02:09:00,1.11981,1.11998,1.11957,1.11985,9600000.0
2007-08-09 02:10:00,1.11985,1.12011,1.11972,1.11972,12600000.0
2007-08-09 02:12:00,1.12022,1.12022,1.11984,1.11984,19400000.0
2007-08-09 02:13:00,1.11975,1.11975,1.11947,1.11967,14000000.0
2007-08-09 02:14:00,1.11945,1.11971,1.11942,1.11952,12800000.0
2007-08-09 02:15:00,1.11914,1.11974,1.11914,1.11974,21800000.0
2007-08-09 02:16:00,1.11947,1.11992,1.11946,1.11992,9600000.0
2007-08-09 02:17:00,1.11939,1.11978,1.11939,1.11956,11800000.0
2007-08-09 02:18:00,1.11976,1.11976,1.11915,1.11929,25200000.0
2007-08-09 02:19:00,1.11961,1.11977,1.11952,1.11954,11000000.0
2007-08-09 02:20:00,1.11933,1.11967,1.11933,1.11967,21200000.0
2007-08-09 02:21:00,1.11958,1.11979,1.1193,1.11979,10600000.0
2007-08-09 02:22:00,1.1194,1.11988,1.1194,1.11964,6600000.0
2007-08-09 02:23:00,1.11956,1.1199,1.11925,1.1194,16000000.0
2007-08-09 02:24:00,1.11925,1.11956,1.11912,1.1195,15000000.0
2007-08-09 02:25:00,1.11929,1.11953,1.11924,1.11951,11600000.0
2007-08-09 02:26:00,1.11911,1.11937,1.11852,1.11937,12200000.0
2007-08-09 02:27:00,1.1194,1.1194,1.11888,1.1192,25400000.0
2007-08-09 02:28:00,1.11917,1.11955,1.11917,1.11954,13800000.0
2007-08-09 02:29:00,1.1192,1.11974,1.119,1.11955,7600000.0
2007-08-09 02:30:00,1.11937,1.11974,1.11924,1.11946,16600000.0
2007-08-09 02:31:00,1.1199,1.1199,1.1199,1.1199,19800000.0
2007-08-09 02:32:00,1.11949,1.11981,1.11924,1.11944,19800000.0
2007-08-09 02:33:00,1.11939,1.1199,1.11925,1.11949,13200000.0
2007-08-09 02:34:00,1.12006,1.12006,1.11957,1.11986,12000000.0
2007-08-09 02:35:00,1.11988,1.12007,1.11961,1.11987,15200000.0
2007-08-09 02:36:00,1.11996,1.12016,1.11984,1.11994,8800000.0
2007-08-09 02:37:00,1.1198,1.11994,1.11943,1.11967,35000000.0
2007-08-09 02:38:00,1.11963,1.11986,1.11952,1.11961,7600000.0
2007-08-09 02:39:00,1.11951,1.12012,1.11951,1.11976,21200000.0
2007-08-09 02:40:00,1.11933,1.11987,1.11933,1.1196,24400000.0
2007-08-09 02:41:00,1.11981,1.12016,1.11965,1.12016,12800000.0
2007-08-09 02:42:00,1.12008,1.12045,1.1197,1.11986,13800000.0
2007-08-09 02:43:00,1.11979,1.12002,1.11925,1.11966,19400000.0
2007-08-09 02:44:00,1.11991,1.12025,1.11977,1.12002,26800000.0
2007-08-09 02:45:00,1.11991,1.12006,1.11962,1.11999,13200000.0
2007-08-09 02:46:00,1.11985,1.12026,1.1197,1.12,9400000.0
2007-08-09 02:47:00,1.11993,1.12017,1.1194,1.1194,18000000.0
2007-08-09 02:49:00,1.1199,1.12031,1.11977,1.12031,10200000.0
2007-08-09 02:50:00,1.1207,1.1207,1.1207,1.1207,10800000.0
2007-08-09 02:51:00,1.1201,1.12026,1.12006,1.12006,10800000.0
2007-08-09 02:52:00,1.12035,1.12044,1.12001,1.12001,9000000.0
2007-08-09 02:53:00,1.11946,1.12014,1.11946,1.11961,12400000.0
2007-08-09 02:54:00,1.12005,1.12033,1.11996,1.12004,17200000.0
2007-08-09 02:55:00,1.11979,1.12006,1.11955,1.11971,25000000.0
2007-08-09 02:56:00,1.11938,1.12008,1.11938,1.11964,12200000.0
2007-08-09 02:57:00,1.11963,1.11985,1.11929,1.11963,17400000.0
2007-08-09 02:58:00,1.11958,1.11974,1.11937,1.11962,17400000.0
2007-08-09 02:59:00,1.11996,1.1203,1.11968,1.11978,11000000.0
2007-08-09 03:00:00,1.11922,1.12004,1.11922,1.11951,17800000.0
2007-08-09 03:01:00,1.1203,1.1203,1.1203,1.1203,13200000.0
2007-08-09 03:02:00,1.11987,1.11991,1.11961,1.11976,13200000.0
2007-08-09 03:03:00,1.11957,1.11989,1.11911,1.1198,27400000.0
2007-08-09 03:04:00,1.11972,1.12001,1.11936,1.11957,9800000.0
2007-08-09 03:05:00,1.1204,1.1204,1.1202,1.1202,24800000.0
2007-08-09 03:06:00,1.11987,1.12039,1.1197,1.1198,24800000.0
2007-08-09 03:07:00,1.11954,1.11993,1.11948,1.11961,13600000.0
2007-08-09 03:08:00,1.11977,1.12002,1.11959,1.11985,19400000.0
2007-08-09 03:09:00,1.12004,1.12039,1.11975,1.12007,17000000.0
2007-08-09 03:10:00,1.12003,1.12056,1.11974,1.12035,23800000.0
2007-08-09 03:11:00,1.12032,1.12089,1.12027,1.12089,17400000.0
2007-08-09 03:12:00,1.1208,1.12119,1.12079,1.12107,8800000.0
2007-08-09 03:13:00,1.121,1.12147,1.121,1.12108,21200000.0
2007-08-09 03:14:00,1.12126,1.12155,1.12126,1.12155,19800000.0
2007-08-09 03:15:00,1.12176,1.12205,1.12152,1.12156,10800000.0
2007-08-09 03:16:00,1.12142,1.12174,1.12142,1.12174,7000000.0
2007-08-09 03:17:00,1.1221,1.1221,1.122,1.122,10000000.0
2007-08-09 03:18:00,1.12176,1.12183,1.12157,1.12167,10000000.0
2007-08-09 03:19:00,1.12175,1.12205,1.1214,1.1214,20800000.0
2007-08-09 03:20:00,1.12174,1.12188,1.12155,1.12188,19400000.0
2007-08-09 03:21:00,1.12152,1.12204,1.12152,1.12196,10600000.0
2007-08-09 03:22:00,1.12252,1.12252,1.12162,1.12218,20000000.0
2007-08-09 03:23:00,1.12208,1.12213,1.12183,1.12208,27400000.0
2007-08-09 03:24:00,1.12189,1.12212,1.12141,1.12212,20200000.0
2007-08-09 03:25:00,1.12182,1.12243,1.12182,1.12243,8800000.0
2007-08-09 03:26:00,1.12257,1.12276,1.1225,1.12276,22600000.0
2007-08-09 03:27:00,1.12285,1.12331,1.12271,1.12286,13200000.0
2007-08-09 03:28:00,1.12277,1.12325,1.12277,1.12298,12400000.0
2007-08-09 03:29:00,1.12257,1.12257,1.12219,1.12236,15400000.0
2007-08-09 03:30:00,1.12233,1.12287,1.12223,1.12287,17400000.0
2007-08-09 03:31:00,1.12347,1.12387,1.1234,1.1234,9400000.0
2007-08-09 03:32:00,1.12395,1.12395,1.1236,1.12363,17800000.0
2007-08-09 03:33:00,1.12374,1.12468,1.12374,1.12468,10000000.0
2007-08-09 03:34:00,1.1245,1.12469,1.1245,1.12454,11000000.0
2007-08-09 03:35:00,1.12469,1.12516,1.12457,1.12516,12200000.0
2007-08-09 03:36:00,1.12468,1.12512,1.12468,1.12479,12200000.0
2007-08-09 03:37:00,1.12473,1.12495,1.12457,1.12495,14800000.0
2007-08-09 03:38:00,1.12448,1.12466,1.12434,1.12466,13600000.0
2007-08-09 03:39:00,1.12482,1.12507,1.12434,1.12479,10000000.0
2007-08-09 03:40:00,1.12521,1.12529,1.1248,1.12497,15000000.0
2007-08-09 03:41:00,1.12458,1.12533,1.12458,1.12503,14000000.0
2007-08-09 03:42:00,1.12526,1.12535,1.12488,1.12535,20400000.0
2007-08-09 03:43:00,1.12532,1.12543,1.12509,1.12524,11200000.0
2007-08-09 03:44:00,1.12523,1.12576,1.12523,1.12548,15800000.0
2007-08-09 03:45:00,1.1249,1.1254,1.1249,1.12497,17600000.0
2007-08-09 03:46:00,1.12494,1.12541,1.12475,1.12518,18000000.0
2007-08-09 03:47:00,1.1251,1.12544,1.12497,1.12518,5600000.0
2007-08-09 03:48:00,1.12531,1.1256,1.12497,1.12559,23200000.0
2007-08-09 03:49:00,1.12562,1.12562,1.12519,1.12537,16800000.0
2007-08-09 03:50:00,1.12538,1.12573,1.12518,1.12518,9800000.0
2007-08-09 03:51:00,1.12561,1.12568,1.12523,1.12523,15000000.0
2007-08-09 03:52:00,1.12534,1.12589,1.12534,1.12545,17400000.0
2007-08-09 03:53:00,1.12546,1.12562,1.1252,1.12562,22600000.0
2007-08-09 03:54:00,1.12523,1.12526,1.12523,1.12526,4200000.0
2007-08-09 03:55:00,1.12505,1.12552,1.12488,1.12552,11000000.0
2007-08-09 03:56:00,1.12486,1.12538,1.12479,1.12479,16600000.0
2007-08-09 03:57:00,1.12494,1.12538,1.12494,1.12538,15600000.0
2007-08-09 03:58:00,1.12542,1.12542,1.12516,1.12528,21600000.0
2007-08-09 03:59:00,1.12494,1.12555,1.12494,1.12511,11000000.0
2007-08-09 04:00:00,1.12522,1.12522,1.12489,1.12507,13800000.0
2007-08-09 04:01:00,1.12552,1.12552,1.12515,1.12515,20400000.0
2007-08-09 04:02:00,1.12522,1.12554,1.12499,1.12516,24600000.0
2007-08-09 04:03:00,1.12518,1.12537,1.12514,1.12525,17200000.0
2007-08-09 04:04:00,1.12539,1.12552,1.12506,1.12515,37200000.0
2007-08-09 04:05:00,1.12523,1.12572,1.12511,1.12511,8400000.0
2007-08-09 04:06:00,1.12536,1.12548,1.12504,1.12548,15000000.0
2007-08-09 04:07:00,1.126,1.126,1.1259,1.1259,10800000.0
2007-08-09 04:08:00,1.12539,1.12539,1.12499,1.12499,10800000.0
2007-08-09 04:09:00,1.12503,1.12503,1.12498,1.12498,4800000.0
2007-08-09 04:10:00,1.12461,1.12461,1.12403,1.12403,7600000.0
2007-08-09 04:11:00,1.12433,1.12485,1.12433,1.12459,10400000.0
2007-08-09 04:12:00,1.1241,1.12456,1.12387,1.12407,19000000.0
2007-08-09 04:13:00,1.12428,1.12457,1.12417,1.12421,16600000.0
2007-08-09 04:14:00,1.12426,1.12454,1.12403,1.12405,10200000.0
2007-08-09 04:15:00,1.12416,1.12439,1.12403,1.1241,33200000.0
2007-08-09 04:16:00,1.1248,1.1248,1.1247,1.1248,14000000.0
2007-08-09 04:17:00,1.12434,1.12446,1.12409,1.12409,14000000.0
2007-08-09 04:18:00,1.12409,1.12459,1.12393,1.12428,10200000.0
2007-08-09 04:19:00,1.1248,1.1248,1.1247,1.1247,23800000.0
2007-08-09 04:20:00,1.12394,1.12424,1.12389,1.12389,23800000.0
2007-08-09 04:21:00,1.12401,1.12413,1.1237,1.12413,16000000.0
2007-08-09 04:22:00,1.12372,1.12398,1.12363,1.12374,21600000.0
2007-08-09 04:23:00,1.12347,1.12371,1.12347,1.12371,5800000.0
2007-08-09 04:24:00,1.12358,1.12394,1.12354,1.1239,14600000.0
2007-08-09 04:25:00,1.12427,1.12431,1.12385,1.12398,10200000.0
2007-08-09 04:26:00,1.12379,1.12435,1.12379,1.12435,28000000.0
2007-08-09 04:27:00,1.12418,1.12449,1.12392,1.1241,14000000.0
2007-08-09 04:28:00,1.1241,1.12459,1.12399,1.12459,18600000.0
2007-08-09 04:29:00,1.12429,1.12429,1.12379,1.12386,10800000.0
2007-08-09 04:30:00,1.12396,1.12429,1.12375,1.12406,12200000.0
2007-08-09 04:31:00,1.12381,1.12393,1.12368,1.12393,7400000.0
2007-08-09 04:32:00,1.1244,1.1244,1.1242,1.1243,18400000.0
2007-08-09 04:33:00,1.12365,1.12406,1.12332,1.12394,18400000.0
2007-08-09 04:34:00,1.12368,1.12375,1.12355,1.12375,18800000.0
2007-08-09 04:35:00,1.12333,1.12418,1.12333,1.12387,7600000.0
2007-08-09 04:36:00,1.12413,1.12413,1.12382,1.12386,16000000.0
2007-08-09 04:37:00,1.12388,1.12428,1.12384,1.12386,27000000.0
2007-08-09 04:38:00,1.12384,1.12417,1.12383,1.12417,9000000.0
2007-08-09 04:40:00,1.12407,1.12424,1.124,1.12409,16400000.0
2007-08-09 04:41:00,1.1248,1.1248,1.1245,1.1245,5200000.0
2007-08-09 04:42:00,1.1246,1.1246,1.1245,1.1245,5200000.0
2007-08-09 04:43:00,1.1247,1.1247,1.1246,1.1246,5200000.0
2007-08-09 04:44:00,1.1245,1.1245,1.1245,1.1245,5200000.0
2007-08-09 04:45:00,1.12389,1.12433,1.12389,1.12403,5200000.0
2007-08-09 04:46:00,1.12416,1.12416,1.124,1.12402,4200000.0
2007-08-09 04:47:00,1.12394,1.12402,1.12394,1.12402,5000000.0
2007-08-09 04:48:00,1.12459,1.12459,1.12424,1.12424,5400000.0
2007-08-09 04:49:00,1.1247,1.1248,1.1247,1.1248,15400000.0
2007-08-09 04:50:00,1.1249,1.1249,1.1247,1.1247,15400000.0
2007-08-09 04:51:00,1.1248,1.1248,1.1248,1.1248,15400000.0
2007-08-09 04:52:00,1.1247,1.1247,1.1247,1.1247,15400000.0
2007-08-09 04:53:00,1.1245,1.1245,1.12403,1.12407,15400000.0
2007-08-09 04:54:00,1.12437,1.12437,1.12427,1.12427,4000000.0
2007-08-09 04:55:00,1.12411,1.12442,1.12395,1.12442,12000000.0
2007-08-09 04:56:00,1.1244,1.12472,1.12422,1.12446,19600000.0
2007-08-09 04:57:00,1.12392,1.12458,1.12392,1.12432,31200000.0
2007-08-09 04:58:00,1.1244,1.12445,1.12422,1.12445,16400000.0
2007-08-09 04:59:00,1.12414,1.12422,1.12364,1.12422,12200000.0
2007-08-09 05:00:00,1.12411,1.12455,1.12411,1.12437,12600000.0
2007-08-09 05:01:00,1.12428,1.12499,1.12428,1.12444,19200000.0
2007-08-09 05:02:00,1.1252,1.1252,1.1251,1.1251,19600000.0
2007-08-09 05:03:00,1.12452,1.12471,1.1243,1.12471,19600000.0
2007-08-09 05:04:00,1.12461,1.12472,1.12404,1.12429,16000000.0
2007-08-09 05:05:00,1.12419,1.12461,1.12419,1.12448,19000000.0
2007-08-09 05:06:00,1.1249,1.12516,1.12441,1.12494,22400000.0
2007-08-09 05:07:00,1.12452,1.12454,1.12433,1.12454,10600000.0
2007-08-09 05:08:00,1.12464,1.12478,1.12449,1.12472,12400000.0
2007-08-09 05:09:00,1.1248,1.1249,1.1248,1.1249,9200000.0
2007-08-09 05:10:00,1.125,1.1251,1.1248,1.1248,9200000.0
2007-08-09 05:11:00,1.125,1.125,1.1249,1.125,9200000.0
2007-08-09 05:12:00,1.12446,1.12457,1.12446,1.12454,9200000.0
2007-08-09 05:13:00,1.1252,1.1252,1.125,1.125,12600000.0
2007-08-09 05:14:00,1.12448,1.12474,1.12439,1.12451,12600000.0
2007-08-09 05:15:00,1.12444,1.12457,1.12428,1.1243,19000000.0
2007-08-09 05:16:00,1.12437,1.12486,1.12437,1.12486,2600000.0
2007-08-09 05:17:00,1.12455,1.1246,1.12414,1.12449,14600000.0
2007-08-09 05:18:00,1.12416,1.12474,1.12416,1.12468,6600000.0
2007-08-09 05:19:00,1.125,1.125,1.125,1.125,4800000.0
2007-08-09 05:20:00,1.12445,1.12445,1.12444,1.12444,4800000.0
2007-08-09 05:21:00,1.12451,1.12458,1.12451,1.12458,3200000.0
2007-08-09 05:22:00,1.1252,1.1252,1.1249,1.1252,9000000.0
2007-08-09 05:23:00,1.12495,1.12495,1.12473,1.12483,9000000.0
2007-08-09 05:24:00,1.12517,1.12518,1.12472,1.12481,7600000.0
2007-08-09 05:25:00,1.125,1.125,1.12441,1.12441,11800000.0
2007-08-09 05:26:00,1.12492,1.12492,1.12456,1.12491,27000000.0
2007-08-09 05:27:00,1.1251,1.1251,1.12419,1.12419,13000000.0
2007-08-09 05:28:00,1.12474,1.1249,1.12463,1.12466,18200000.0
2007-08-09 05:30:00,1.12508,1.12508,1.12443,1.12452,10000000.0
2007-08-09 05:31:00,1.125,1.1251,1.125,1.1251,32000000.0
2007-08-09 05:32:00,1.1252,1.1252,1.125,1.125,32000000.0
2007-08-09 05:33:00,1.12451,1.12468,1.12447,1.12456,32000000.0
2007-08-09 05:34:00,1.1247,1.12479,1.12458,1.12479,5800000.0
2007-08-09 05:35:00,1.12446,1.12488,1.12446,1.12488,12800000.0
2007-08-09 05:36:00,1.12473,1.12521,1.12473,1.12484,8800000.0
2007-08-09 05:37:00,1.12451,1.12508,1.12423,1.12442,20400000.0
2007-08-09 05:39:00,1.12437,1.12459,1.12433,1.12459,6200000.0
2007-08-09 05:40:00,1.12477,1.12482,1.12454,1.12482,17800000.0
2007-08-09 05:41:00,1.12508,1.12523,1.1249,1.12523,7200000.0
2007-08-09 05:42:00,1.12484,1.12508,1.12473,1.12508,21000000.0
2007-08-09 05:43:00,1.12536,1.12544,1.12505,1.12544,12800000.0
2007-08-09 05:44:00,1.12499,1.12533,1.12499,1.125,6800000.0
2007-08-09 05:45:00,1.12499,1.12505,1.12494,1.12502,17200000.0
2007-08-09 05:46:00,1.12506,1.12514,1.12463,1.12493,18600000.0
2007-08-09 05:47:00,1.12497,1.12501,1.1247,1.12501,9000000.0
2007-08-09 05:48:00,1.1247,1.12513,1.12456,1.12473,10600000.0
2007-08-09 05:49:00,1.12504,1.12514,1.12462,1.12481,22000000.0
2007-08-09 05:50:00,1.12499,1.12506,1.12458,1.1247,9000000.0
2007-08-09 05:52:00,1.12458,1.1246,1.12442,1.12442,15400000.0
2007-08-09 05:53:00,1.12487,1.12487,1.12426,1.12449,23000000.0
2007-08-09 05:54:00,1.12471,1.12512,1.1246,1.12512,17000000.0
2007-08-09 05:55:00,1.12471,1.12499,1.12462,1.12471,13200000.0
2007-08-09 05:56:00,1.1248,1.12484,1.12463,1.12467,8400000.0
2007-08-09 05:57:00,1.1253,1.1253,1.1253,1.1253,12400000.0
2007-08-09 05:58:00,1.12462,1.12496,1.12455,1.12486,12400000.0
2007-08-09 05:59:00,1.1245,1.12486,1.12415,1.12486,23400000.0
2007-08-09 06:00:00,1.12475,1.12521,1.12457,1.12521,10000000.0
2007-08-09 06:01:00,1.12547,1.12547,1.12462,1.12462,10400000.0
2007-08-09 06:02:00,1.12494,1.12527,1.12493,1.12527,10800000.0
2007-08-09 06:03:00,1.12464,1.12494,1.12438,1.12494,14000000.0
2007-08-09 06:04:00,1.12466,1.12466,1.12441,1.12441,7400000.0
2007-08-09 06:05:00,1.12459,1.12459,1.1241,1.12435,16200000.0
2007-08-09 06:06:00,1.12444,1.12489,1.12434,1.12489,17200000.0
2007-08-09 06:07:00,1.12522,1.12522,1.12488,1.12507,13200000.0
2007-08-09 06:08:00,1.12497,1.12497,1.1246,1.12471,5800000.0
2007-08-09 06:09:00,1.12446,1.12484,1.12438,1.12438,10600000.0
2007-08-09 06:10:00,1.1244,1.12501,1.12436,1.12462,11600000.0
2007-08-09 06:11:00,1.12471,1.12471,1.12434,1.12458,14800000.0
2007-08-09 06:12:00,1.12477,1.12493,1.12469,1.12484,21800000.0
2007-08-09 06:13:00,1.12502,1.12502,1.12464,1.12474,12800000.0
2007-08-09 06:14:00,1.1252,1.1252,1.12483,1.12498,13400000.0
2007-08-09 06:15:00,1.12494,1.12504,1.12494,1.12504,3200000.0
2007-08-09 06:16:00,1.12528,1.12528,1.1249,1.12492,21000000.0
2007-08-09 06:17:00,1.1253,1.12535,1.1253,1.12535,3200000.0
2007-08-09 06:18:00,1.12516,1.12538,1.12507,1.12514,10200000.0
2007-08-09 06:19:00,1.12504,1.12508,1.12501,1.12501,4400000.0
2007-08-09 06:23:00,1.12521,1.12546,1.12518,1.12538,14600000.0
2007-08-09 06:24:00,1.12537,1.12542,1.12493,1.12501,16000000.0
2007-08-09 06:25:00,1.1258,1.126,1.1258,1.1258,18600000.0
2007-08-09 06:26:00,1.12528,1.12528,1.12511,1.12511,18600000.0
2007-08-09 06:27:00,1.12525,1.12525,1.12452,1.1249,15000000.0
2007-08-09 06:28:00,1.12539,1.12539,1.12447,1.1247,15600000.0
2007-08-09 06:29:00,1.12484,1.12484,1.12457,1.12457,6200000.0
2007-08-09 06:30:00,1.12484,1.12536,1.12484,1.12504,17200000.0
2007-08-09 06:31:00,1.1256,1.1257,1.1256,1.1257,6400000.0
2007-08-09 06:32:00,1.12513,1.12561,1.12473,1.12515,6400000.0
2007-08-09 06:33:00,1.12547,1.12547,1.12453,1.12467,16000000.0
2007-08-09 06:34:00,1.12533,1.12533,1.12502,1.12525,10000000.0
2007-08-09 06:35:00,1.12529,1.12541,1.12509,1.1251,8200000.0
2007-08-09 06:36:00,1.12497,1.12551,1.12494,1.12503,16200000.0
2007-08-09 06:37:00,1.12533,1.12542,1.12502,1.12542,12000000.0
2007-08-09 06:38:00,1.12516,1.12534,1.12516,1.12534,2600000.0
2007-08-09 06:39:00,1.12508,1.12527,1.12496,1.12527,20000000.0
2007-08-09 06:40:00,1.12571,1.12571,1.12502,1.12509,13000000.0
2007-08-09 06:41:00,1.12517,1.12517,1.12458,1.12458,9800000.0
2007-08-09 06:42:00,1.12472,1.12501,1.12472,1.12481,14200000.0
2007-08-09 06:43:00,1.12514,1.12545,1.12485,1.12485,18600000.0
2007-08-09 06:44:00,1.12483,1.12522,1.12478,1.12496,17000000.0
2007-08-09 06:45:00,1.12477,1.12507,1.12466,1.12507,12200000.0
2007-08-09 06:46:00,1.12511,1.12524,1.12486,1.12524,16400000.0
2007-08-09 06:47:00,1.12515,1.12525,1.12505,1.12525,13800000.0
2007-08-09 06:50:00,1.12518,1.12536,1.12503,1.12503,6000000.0
2007-08-09 06:51:00,1.12515,1.12532,1.12495,1.12532,19800000.0
2007-08-09 06:52:00,1.12524,1.12524,1.12469,1.12469,13800000.0
2007-08-09 06:53:00,1.12492,1.12527,1.12445,1.12527,13800000.0
2007-08-09 06:54:00,1.12524,1.12525,1.12495,1.1251,38600000.0
2007-08-09 06:55:00,1.1252,1.12556,1.1252,1.12522,14800000.0
2007-08-09 06:56:00,1.12535,1.12588,1.12522,1.12588,8400000.0
2007-08-09 06:57:00,1.1259,1.1259,1.1259,1.1259,13400000.0
2007-08-09 06:58:00,1.12525,1.12534,1.12495,1.125,13400000.0
2007-08-09 06:59:00,1.12521,1.12546,1.12492,1.12528,7400000.0
2007-08-09 07:00:00,1.12532,1.12532,1.12493,1.12493,10000000.0
2007-08-09 07:01:00,1.12462,1.12507,1.12457,1.1247,18400000.0
2007-08-09 07:02:00,1.12468,1.1252,1.12465,1.1251,12600000.0
2007-08-09 07:03:00,1.125,1.12541,1.12493,1.12541,11000000.0
2007-08-09 07:04:00,1.12516,1.12542,1.12516,1.12539,21800000.0
2007-08-09 07:05:00,1.12513,1.12552,1.12494,1.12494,17000000.0
2007-08-09 07:06:00,1.12526,1.12528,1.12522,1.12522,9800000.0
2007-08-09 07:07:00,1.12513,1.12552,1.12513,1.12552,11600000.0
2007-08-09 07:08:00,1.12569,1.12608,1.12564,1.12608,18600000.0
2007-08-09 07:09:00,1.12653,1.12653,1.12567,1.12626,30600000.0
2007-08-09 07:10:00,1.12602,1.12602,1.12551,1.12551,13000000.0
2007-08-09 07:11:00,1.12557,1.12597,1.12526,1.12597,10200000.0
2007-08-09 07:12:00,1.12582,1.12582,1.12549,1.12555,13800000.0
2007-08-09 07:13:00,1.12559,1.1257,1.12546,1.1257,8200000.0
2007-08-09 07:14:00,1.12575,1.12601,1.12545,1.12601,26600000.0
2007-08-09 07:15:00,1.12577,1.12577,1.12547,1.12547,23600000.0
2007-08-09 07:16:00,1.1255,1.12565,1.12536,1.12547,15000000.0
2007-08-09 07:17:00,1.12578,1.12581,1.12552,1.12552,20200000.0
2007-08-09 07:18:00,1.1259,1.12617,1.12548,1.12548,12400000.0
2007-08-09 07:19:00,1.12575,1.12575,1.12556,1.12556,3400000.0
2007-08-09 07:21:00,1.12567,1.12613,1.12558,1.12576,27200000.0
2007-08-09 07:22:00,1.1255,1.12578,1.12532,1.12538,17800000.0
2007-08-09 07:23:00,1.12545,1.12566,1.12537,1.12552,8400000.0
2007-08-09 07:24:00,1.12548,1.12557,1.12526,1.12526,13000000.0
2007-08-09 07:25:00,1.12581,1.12581,1.12565,1.1258,8600000.0
2007-08-09 07:26:00,1.12613,1.12613,1.12566,1.12566,13200000.0
2007-08-09 07:27:00,1.12585,1.12628,1.12581,1.12627,14800000.0
2007-08-09 07:28:00,1.12585,1.12621,1.12577,1.12593,30800000.0
2007-08-09 07:29:00,1.12581,1.12622,1.12574,1.12622,24400000.0
2007-08-09 07:30:00,1.12577,1.12619,1.12561,1.12619,14600000.0
2007-08-09 07:31:00,1.12583,1.12617,1.12557,1.12617,4200000.0
2007-08-09 07:32:00,1.1261,1.12639,1.1261,1.12639,2600000.0
2007-08-09 07:33:00,1.12631,1.12659,1.12614,1.12643,11000000.0
2007-08-09 07:34:00,1.12601,1.12614,1.12593,1.12593,12400000.0
2007-08-09 07:35:00,1.12611,1.12637,1.12563,1.12637,16200000.0
2007-08-09 07:36:00,1.12622,1.12682,1.12617,1.12617,15200000.0
2007-08-09 07:37:00,1.12603,1.12689,1.126,1.12689,31800000.0
2007-08-09 07:38:00,1.12661,1.12661,1.12574,1.12574,16400000.0
2007-08-09 07:39:00,1.12582,1.12652,1.12582,1.1262,20800000.0
2007-08-09 07:40:00,1.1256,1.12606,1.1256,1.12588,11800000.0
2007-08-09 07:41:00,1.12568,1.12568,1.12536,1.12543,16400000.0
2007-08-09 07:42:00,1.12547,1.12571,1.12506,1.12551,16400000.0
2007-08-09 07:43:00,1.12519,1.12544,1.12487,1.12487,22400000.0
2007-08-09 07:44:00,1.1254,1.12552,1.12518,1.12552,11800000.0
2007-08-09 07:45:00,1.12541,1.12585,1.12541,1.12557,18200000.0
2007-08-09 07:46:00,1.12523,1.12585,1.12516,1.12585,18200000.0
2007-08-09 07:47:00,1.12572,1.12611,1.12568,1.12571,20600000.0
2007-08-09 07:48:00,1.12602,1.12602,1.12554,1.12554,7800000.0
2007-08-09 07:49:00,1.12557,1.12582,1.12548,1.12581,9000000.0
2007-08-09 07:50:00,1.12565,1.12599,1.12564,1.12565,10400000.0
2007-08-09 07:51:00,1.12575,1.12575,1.12525,1.12525,16400000.0
2007-08-09 07:52:00,1.12543,1.12555,1.12524,1.12544,10800000.0
2007-08-09 07:53:00,1.12565,1.12581,1.12533,1.12561,15200000.0
2007-08-09 07:54:00,1.12572,1.12572,1.12522,1.12553,12400000.0
2007-08-09 07:55:00,1.12516,1.12566,1.12516,1.12566,23200000.0
2007-08-09 07:56:00,1.126,1.12617,1.12552,1.12596,16200000.0
2007-08-09 07:57:00,1.12578,1.12603,1.12578,1.12601,15600000.0
2007-08-09 07:58:00,1.12545,1.12592,1.12545,1.1259,16600000.0
2007-08-09 07:59:00,1.12584,1.12584,1.1253,1.1257,12200000.0
2007-08-09 08:00:00,1.12607,1.12617,1.12585,1.12585,13600000.0
2007-08-09 08:01:00,1.12562,1.12593,1.12532,1.12532,20400000.0
2007-08-09 08:02:00,1.12573,1.12615,1.12573,1.12615,11800000.0
2007-08-09 08:03:00,1.12616,1.1266,1.12616,1.12637,24400000.0
2007-08-09 08:04:00,1.1263,1.12691,1.1263,1.12647,29000000.0
2007-08-09 08:05:00,1.12627,1.1266,1.12618,1.12636,11400000.0
2007-08-09 08:06:00,1.12649,1.1268,1.12642,1.1268,24400000.0
2007-08-09 08:07:00,1.12644,1.12683,1.12642,1.12683,12600000.0
2007-08-09 08:08:00,1.12665,1.12741,1.12643,1.12667,35400000.0
2007-08-09 08:09:00,1.12686,1.12715,1.12612,1.1268,12000000.0
2007-08-09 08:10:00,1.12666,1.12702,1.12666,1.12685,26200000.0
2007-08-09 08:11:00,1.12725,1.12725,1.12693,1.12694,17000000.0
2007-08-09 08:12:00,1.12689,1.12708,1.12687,1.12687,11600000.0
2007-08-09 08:13:00,1.12703,1.12721,1.12661,1.12661,15000000.0
2007-08-09 08:14:00,1.12655,1.12668,1.12641,1.1266,19600000.0
2007-08-09 08:15:00,1.12663,1.12666,1.12612,1.12643,24000000.0
2007-08-09 08:16:00,1.12674,1.12708,1.12656,1.12665,7400000.0
2007-08-09 08:17:00,1.12678,1.12708,1.12645,1.12708,15200000.0
2007-08-09 08:18:00,1.12723,1.12747,1.12684,1.12705,18000000.0
2007-08-09 08:19:00,1.12705,1.12712,1.12658,1.12658,16200000.0
2007-08-09 08:20:00,1.12704,1.1272,1.12679,1.127,8400000.0
2007-08-09 08:21:00,1.12704,1.12726,1.12648,1.12648,25200000.0
2007-08-09 08:22:00,1.12675,1.12675,1.12627,1.12637,21600000.0
2007-08-09 08:23:00,1.1265,1.12685,1.1265,1.12685,11800000.0
2007-08-09 08:24:00,1.12673,1.12727,1.12665,1.12687,23600000.0
2007-08-09 08:25:00,1.12698,1.12699,1.12664,1.12671,11000000.0
2007-08-09 08:26:00,1.12683,1.12726,1.12652,1.12677,19400000.0
2007-08-09 08:27:00,1.12656,1.12674,1.12651,1.12664,22200000.0
2007-08-09 08:28:00,1.1264,1.12663,1.12597,1.12597,12400000.0
2007-08-09 08:29:00,1.1264,1.12671,1.12608,1.1267,13800000.0
2007-08-09 08:30:00,1.1263,1.12705,1.1263,1.12678,19200000.0
2007-08-09 08:31:00,1.12645,1.12687,1.12645,1.12645,26600000.0
2007-08-09 08:32:00,1.12683,1.12731,1.1267,1.12731,15800000.0
2007-08-09 08:33:00,1.12652,1.12683,1.12643,1.12659,14200000.0
2007-08-09 08:34:00,1.12642,1.12682,1.12623,1.12682,12000000.0
2007-08-09 08:35:00,1.12664,1.12664,1.12627,1.12651,9200000.0
2007-08-09 08:36:00,1.12654,1.1268,1.12654,1.12673,11800000.0
2007-08-09 08:37:00,1.12647,1.12657,1.12647,1.12648,4600000.0
2007-08-09 08:38:00,1.1262,1.1262,1.12595,1.12612,12000000.0
2007-08-09 08:39:00,1.12663,1.12742,1.12663,1.1268,11600000.0
2007-08-09 08:40:00,1.12696,1.1272,1.12681,1.12708,10000000.0
2007-08-09 08:41:00,1.12694,1.12694,1.12671,1.12678,22200000.0
2007-08-09 08:42:00,1.12705,1.12718,1.12662,1.12695,21600000.0
2007-08-09 08:43:00,1.12669,1.12714,1.12669,1.12714,16000000.0
2007-08-09 08:44:00,1.12741,1.12752,1.12741,1.12743,7400000.0
2007-08-09 08:45:00,1.12721,1.12735,1.12695,1.1273,9600000.0
2007-08-09 08:46:00,1.12721,1.12769,1.12721,1.12738,20400000.0
2007-08-09 08:47:00,1.12764,1.12812,1.1275,1.12757,20800000.0
2007-08-09 08:48:00,1.12753,1.12753,1.12733,1.12733,9200000.0
2007-08-09 08:49:00,1.12667,1.12722,1.12667,1.12713,28200000.0
2007-08-09 08:50:00,1.12707,1.12708,1.12687,1.12695,14800000.0
2007-08-09 08:51:00,1.12682,1.12745,1.1268,1.12687,11200000.0
2007-08-09 08:52:00,1.1271,1.12809,1.1271,1.12797,10600000.0
2007-08-09 08:53:00,1.12769,1.12843,1.12735,1.12843,11200000.0
2007-08-09 08:54:00,1.12827,1.12828,1.12756,1.12809,37200000.0
2007-08-09 08:55:00,1.12813,1.12839,1.12732,1.12839,20200000.0
2007-08-09 08:56:00,1.1288,1.12905,1.1285,1.12874,21800000.0
2007-08-09 08:57:00,1.12861,1.12861,1.12797,1.12816,11600000.0
2007-08-09 08:58:00,1.12854,1.12854,1.12775,1.12794,16800000.0
2007-08-09 08:59:00,1.1273,1.12741,1.12684,1.12733,20800000.0
2007-08-09 09:00:00,1.12761,1.12796,1.12761,1.12775,14600000.0
2007-08-09 09:01:00,1.12768,1.12795,1.12749,1.1279,15200000.0
2007-08-09 09:02:00,1.12752,1.12766,1.12719,1.12719,15400000.0
2007-08-09 09:03:00,1.12701,1.12748,1.12665,1.12665,15600000.0
2007-08-09 09:04:00,1.12642,1.1269,1.12639,1.12675,14200000.0
2007-08-09 09:05:00,1.12701,1.12727,1.12598,1.126,13000000.0
2007-08-09 09:06:00,1.12583,1.12608,1.12564,1.12608,31000000.0
2007-08-09 09:07:00,1.1256,1.12617,1.1256,1.12586,9800000.0
2007-08-09 09:08:00,1.12599,1.12599,1.12555,1.12587,9800000.0
2007-08-09 09:09:00,1.12569,1.12624,1.12554,1.12613,30800000.0
2007-08-09 09:10:00,1.12593,1.1261,1.1258,1.1258,11000000.0
2007-08-09 09:11:00,1.1257,1.12619,1.12565,1.12619,16000000.0
2007-08-09 09:12:00,1.12597,1.12623,1.12555,1.12623,10400000.0
2007-08-09 09:13:00,1.12636,1.12666,1.12611,1.12637,29600000.0
2007-08-09 09:14:00,1.12599,1.12599,1.12543,1.12563,17400000.0
2007-08-09 09:15:00,1.12585,1.12639,1.12558,1.12639,13000000.0
2007-08-09 09:16:00,1.12669,1.12669,1.12598,1.1266,16600000.0
2007-08-09 09:17:00,1.12605,1.12641,1.12605,1.12641,15800000.0
2007-08-09 09:18:00,1.12582,1.1259,1.12551,1.12576,9400000.0
2007-08-09 09:19:00,1.12619,1.12636,1.12594,1.12612,18800000.0
2007-08-09 09:20:00,1.12625,1.12668,1.12603,1.12613,10000000.0
2007-08-09 09:21:00,1.12614,1.12625,1.12584,1.12604,23000000.0
2007-08-09 09:22:00,1.12583,1.1261,1.12537,1.12537,10400000.0
2007-08-09 09:23:00,1.12558,1.1259,1.12557,1.12561,38600000.0
2007-08-09 09:24:00,1.12595,1.12644,1.12579,1.12644,23200000.0
2007-08-09 09:25:00,1.12628,1.12648,1.12619,1.12619,21400000.0
2007-08-09 09:26:00,1.12616,1.12648,1.12607,1.12607,14800000.0
2007-08-09 09:27:00,1.12539,1.12565,1.12524,1.12545,19000000.0
2007-08-09 09:28:00,1.12541,1.12618,1.12541,1.12605,24000000.0
2007-08-09 09:29:00,1.12561,1.12674,1.12561,1.12644,7400000.0
2007-08-09 09:30:00,1.12636,1.12649,1.12585,1.12628,16000000.0
2007-08-09 09:31:00,1.12602,1.12675,1.12602,1.12675,17200000.0
2007-08-09 09:32:00,1.12624,1.12646,1.12613,1.1264,15800000.0
2007-08-09 09:33:00,1.1264,1.12655,1.12622,1.12622,19000000.0
2007-08-09 09:34:00,1.12663,1.12685,1.12614,1.12666,18600000.0
2007-08-09 09:35:00,1.12677,1.12719,1.12675,1.12719,18000000.0
2007-08-09 09:36:00,1.12704,1.12705,1.12626,1.12626,22800000.0
2007-08-09 09:37:00,1.1264,1.12761,1.1264,1.12761,12200000.0
2007-08-09 09:38:00,1.12784,1.1283,1.12784,1.12824,27000000.0
2007-08-09 09:39:00,1.1282,1.1282,1.12745,1.12745,20800000.0
2007-08-09 09:40:00,1.12717,1.12775,1.12703,1.12703,16000000.0
2007-08-09 09:41:00,1.1275,1.1275,1.12718,1.12728,12400000.0
2007-08-09 09:42:00,1.12734,1.12741,1.12706,1.12741,17600000.0
2007-08-09 09:43:00,1.12747,1.12751,1.12713,1.12713,12800000.0
2007-08-09 09:44:00,1.12685,1.12746,1.12666,1.12746,13000000.0
2007-08-09 09:45:00,1.12692,1.12721,1.12692,1.12721,19400000.0
2007-08-09 09:46:00,1.12702,1.12739,1.1268,1.12688,32400000.0
2007-08-09 09:47:00,1.12666,1.12698,1.12646,1.12646,10600000.0
2007-08-09 09:48:00,1.12654,1.12654,1.12626,1.12626,19400000.0
2007-08-09 09:49:00,1.12631,1.12681,1.12631,1.12681,20200000.0
2007-08-09 09:50:00,1.12686,1.12772,1.12666,1.12772,6200000.0
2007-08-09 09:51:00,1.12739,1.12749,1.12722,1.12722,9400000.0
2007-08-09 09:52:00,1.12751,1.12802,1.12735,1.12802,10400000.0
2007-08-09 09:53:00,1.12829,1.12846,1.12766,1.12834,26600000.0
2007-08-09 09:54:00,1.12805,1.12834,1.12793,1.12834,12600000.0
2007-08-09 09:55:00,1.12776,1.12782,1.12735,1.12735,12800000.0
2007-08-09 09:56:00,1.12797,1.12835,1.12797,1.12835,25200000.0
2007-08-09 09:57:00,1.12802,1.12802,1.12716,1.1275,11600000.0
2007-08-09 09:58:00,1.12771,1.12809,1.12771,1.12809,7600000.0
2007-08-09 09:59:00,1.12806,1.12811,1.12782,1.12801,11000000.0
2007-08-09 10:00:00,1.12804,1.1282,1.12763,1.12816,15000000.0
2007-08-09 10:01:00,1.12785,1.12785,1.12734,1.12743,29800000.0
2007-08-09 10:02:00,1.12756,1.12759,1.12738,1.12738,10400000.0
2007-08-09 10:03:00,1.12751,1.128,1.12741,1.12754,26800000.0
2007-08-09 10:04:00,1.12759,1.12817,1.12759,1.12782,17600000.0
2007-08-09 10:05:00,1.12813,1.12826,1.12785,1.12813,10600000.0
2007-08-09 10:06:00,1.12777,1.12777,1.12693,1.1272,24600000.0
2007-08-09 10:07:00,1.12721,1.12759,1.12705,1.12721,16200000.0
2007-08-09 10:08:00,1.12741,1.1282,1.12737,1.12799,16600000.0
2007-08-09 10:09:00,1.12787,1.12812,1.12772,1.12785,13800000.0
2007-08-09 10:10:00,1.12774,1.12797,1.12774,1.12797,32200000.0
2007-08-09 10:11:00,1.1279,1.12822,1.1279,1.12822,12400000.0
2007-08-09 10:12:00,1.12826,1.12826,1.12744,1.12759,21200000.0
2007-08-09 10:13:00,1.12769,1.12788,1.12744,1.12762,10800000.0
2007-08-09 10:14:00,1.12712,1.12743,1.12662,1.12712,17000000.0
2007-08-09 10:15:00,1.12723,1.12724,1.12706,1.12713,8400000.0
2007-08-09 10:16:00,1.12727,1.1273,1.1268,1.1268,14000000.0
2007-08-09 10:17:00,1.1265,1.12676,1.12641,1.12673,10800000.0
2007-08-09 10:18:00,1.12677,1.12708,1.12648,1.12652,18800000.0
2007-08-09 10:19:00,1.12639,1.12707,1.12639,1.12705,12400000.0
2007-08-09 10:20:00,1.12663,1.12669,1.12622,1.12668,16000000.0
2007-08-09 10:21:00,1.1262,1.12676,1.12617,1.1263,17000000.0
2007-08-09 10:22:00,1.12655,1.12697,1.12641,1.12641,23400000.0
2007-08-09 10:23:00,1.12567,1.12608,1.12567,1.12585,16200000.0
2007-08-09 10:24:00,1.12574,1.12615,1.12562,1.12584,26000000.0
2007-08-09 10:25:00,1.12589,1.12595,1.12542,1.12542,11800000.0
2007-08-09 10:26:00,1.12582,1.12582,1.12537,1.12537,17000000.0
2007-08-09 10:27:00,1.12599,1.12599,1.12489,1.12518,21200000.0
2007-08-09 10:28:00,1.12522,1.12582,1.12522,1.12537,28000000.0
2007-08-09 10:29:00,1.12552,1.12598,1.12512,1.12524,18000000.0
2007-08-09 10:30:00,1.12542,1.12566,1.12513,1.12562,23200000.0
2007-08-09 10:31:00,1.12528,1.12558,1.12527,1.12527,22000000.0
2007-08-09 10:32:00,1.12524,1.12618,1.12524,1.12595,17200000.0
2007-08-09 10:33:00,1.12611,1.12675,1.12611,1.12624,28000000.0
2007-08-09 10:34:00,1.12582,1.12653,1.12582,1.12607,23000000.0
2007-08-09 10:35:00,1.12588,1.12601,1.12547,1.12589,25600000.0
2007-08-09 10:36:00,1.12565,1.12592,1.12553,1.12588,10800000.0
2007-08-09 10:37:00,1.12583,1.1263,1.12583,1.12604,12800000.0
2007-08-09 10:38:00,1.12609,1.12649,1.12599,1.12604,18800000.0
2007-08-09 10:39:00,1.12646,1.12677,1.12627,1.12627,12800000.0
2007-08-09 10:40:00,1.12658,1.12693,1.12631,1.12631,19400000.0
2007-08-09 10:41:00,1.126,1.12673,1.126,1.12634,18600000.0
2007-08-09 10:42:00,1.12627,1.12657,1.12611,1.1263,26000000.0
2007-08-09 10:43:00,1.12611,1.12628,1.12598,1.12611,18400000.0
2007-08-09 10:44:00,1.12625,1.12625,1.12586,1.12622,13400000.0
2007-08-09 10:45:00,1.12604,1.12628,1.12601,1.12601,10000000.0
2007-08-09 10:46:00,1.12604,1.12637,1.1258,1.1258,9200000.0
2007-08-09 10:47:00,1.12612,1.12645,1.1257,1.12585,11600000.0
2007-08-09 10:48:00,1.12661,1.12661,1.12599,1.1266,16600000.0
2007-08-09 10:49:00,1.1267,1.1267,1.1267,1.1267,12800000.0
2007-08-09 10:50:00,1.12652,1.12652,1.12628,1.12637,12800000.0
2007-08-09 10:51:00,1.12662,1.12662,1.12588,1.12588,10800000.0
2007-08-09 10:52:00,1.12616,1.12663,1.12559,1.12583,7800000.0
2007-08-09 10:53:00,1.12572,1.12596,1.12556,1.12574,14200000.0
2007-08-09 10:54:00,1.12589,1.12635,1.12585,1.12635,16200000.0
2007-08-09 10:55:00,1.12633,1.12678,1.12633,1.12665,26200000.0
2007-08-09 10:56:00,1.12639,1.12664,1.12638,1.12664,11600000.0
2007-08-09 10:57:00,1.1269,1.127,1.1269,1.1269,12200000.0
2007-08-09 10:58:00,1.12654,1.12668,1.12634,1.12651,12200000.0
2007-08-09 10:59:00,1.12624,1.12657,1.12586,1.12586,11200000.0
2007-08-09 11:00:00,1.12632,1.12639,1.12601,1.12638,13800000.0
2007-08-09 11:01:00,1.12607,1.12664,1.12572,1.12662,17800000.0
2007-08-09 11:02:00,1.12632,1.12667,1.12614,1.12651,14600000.0
2007-08-09 11:03:00,1.12662,1.12674,1.12635,1.12649,10400000.0
2007-08-09 11:04:00,1.12645,1.12687,1.12645,1.12651,13800000.0
2007-08-09 11:05:00,1.12647,1.12674,1.12628,1.12642,21200000.0
2007-08-09 11:06:00,1.12687,1.12687,1.12638,1.12641,13200000.0
2007-08-09 11:07:00,1.12648,1.12677,1.12624,1.12654,17400000.0
2007-08-09 11:08:00,1.12645,1.12674,1.12632,1.12636,15600000.0
2007-08-09 11:09:00,1.12675,1.12675,1.12621,1.12633,8200000.0
2007-08-09 11:10:00,1.12626,1.12626,1.12567,1.12577,21200000.0
2007-08-09 11:11:00,1.12594,1.1268,1.12594,1.12631,11400000.0
2007-08-09 11:12:00,1.12638,1.1265,1.12598,1.12625,17400000.0
2007-08-09 11:13:00,1.1268,1.12698,1.12659,1.12687,17600000.0
2007-08-09 11:14:00,1.12721,1.12733,1.12697,1.12719,24400000.0
2007-08-09 11:15:00,1.12719,1.1275,1.12702,1.1275,23000000.0
2007-08-09 11:16:00,1.127,1.1274,1.127,1.127,18200000.0
2007-08-09 11:17:00,1.12707,1.12731,1.12686,1.12718,19800000.0
2007-08-09 11:18:00,1.12716,1.12716,1.12656,1.12656,10200000.0
2007-08-09 11:19:00,1.12674,1.12674,1.12581,1.12625,12200000.0
2007-08-09 11:20:00,1.12637,1.12674,1.12637,1.12667,19600000.0
2007-08-09 11:21:00,1.12688,1.1276,1.12661,1.1276,17600000.0
2007-08-09 11:22:00,1.12798,1.12816,1.12755,1.12755,15400000.0
2007-08-09 11:23:00,1.12794,1.12796,1.12765,1.12793,26000000.0
2007-08-09 11:24:00,1.12793,1.12819,1.12793,1.12819,28400000.0
2007-08-09 11:25:00,1.12794,1.12804,1.12746,1.12804,20200000.0
2007-08-09 11:26:00,1.1277,1.1277,1.12704,1.12704,10200000.0
2007-08-09 11:27:00,1.12746,1.12749,1.12736,1.12746,18400000.0
2007-08-09 11:28:00,1.12736,1.12753,1.12689,1.12689,9400000.0
2007-08-09 11:29:00,1.12743,1.12755,1.12693,1.12722,23400000.0
2007-08-09 11:30:00,1.12785,1.128,1.1275,1.1275,12400000.0
2007-08-09 11:31:00,1.12763,1.12779,1.12741,1.12758,18800000.0
2007-08-09 11:32:00,1.12741,1.12742,1.12712,1.12721,30000000.0
2007-08-09 11:33:00,1.12713,1.12717,1.12676,1.12693,25800000.0
2007-08-09 11:34:00,1.12665,1.12665,1.12614,1.12618,18000000.0
2007-08-09 11:35:00,1.12649,1.12651,1.12613,1.12613,19400000.0
2007-08-09 11:36:00,1.12626,1.12654,1.12611,1.12636,7800000.0
2007-08-09 11:37:00,1.12647,1.12684,1.12644,1.12684,18000000.0
2007-08-09 11:38:00,1.12669,1.12669,1.12651,1.12653,13600000.0
2007-08-09 11:39:00,1.12646,1.12658,1.12625,1.12656,22600000.0
2007-08-09 11:40:00,1.12623,1.12649,1.12623,1.1263,11400000.0
2007-08-09 11:41:00,1.12638,1.12638,1.12592,1.12592,18200000.0
2007-08-09 11:42:00,1.12598,1.12642,1.12583,1.12628,21200000.0
2007-08-09 11:43:00,1.127,1.127,1.1267,1.1267,17800000.0
2007-08-09 11:44:00,1.12627,1.12651,1.12611,1.12622,17800000.0
2007-08-09 11:45:00,1.12629,1.12629,1.12582,1.12598,23200000.0
2007-08-09 11:46:00,1.12619,1.12627,1.12603,1.12613,16600000.0
2007-08-09 11:47:00,1.12605,1.12618,1.12573,1.12611,30400000.0
2007-08-09 11:48:00,1.12625,1.12645,1.12616,1.12645,8400000.0
2007-08-09 11:49:00,1.12678,1.12678,1.12578,1.12578,9200000.0
2007-08-09 11:50:00,1.12654,1.1267,1.12617,1.12618,21800000.0
2007-08-09 11:51:00,1.1265,1.12731,1.12641,1.12731,19400000.0
2007-08-09 11:52:00,1.12712,1.12753,1.12692,1.12702,26200000.0
2007-08-09 11:53:00,1.12694,1.12694,1.12657,1.12657,3200000.0
2007-08-09 11:54:00,1.12657,1.12657,1.12592,1.12626,14600000.0
2007-08-09 11:55:00,1.12644,1.12705,1.12622,1.12657,19000000.0
2007-08-09 11:56:00,1.12656,1.12683,1.12641,1.12683,12400000.0
2007-08-09 11:57:00,1.12661,1.1267,1.12606,1.12642,14800000.0
2007-08-09 11:58:00,1.1266,1.12679,1.12648,1.1265,25400000.0
2007-08-09 11:59:00,1.12708,1.12735,1.12665,1.12735,36800000.0
2007-08-09 12:00:00,1.12714,1.12758,1.12699,1.127,19200000.0
2007-08-09 12:01:00,1.12689,1.12735,1.12689,1.1271,30000000.0
2007-08-09 12:02:00,1.1269,1.12725,1.12641,1.12725,17400000.0
2007-08-09 12:03:00,1.12723,1.12776,1.12667,1.12676,16600000.0
2007-08-09 12:04:00,1.12678,1.12733,1.12633,1.12633,24200000.0
2007-08-09 12:05:00,1.12631,1.12675,1.12631,1.12675,17600000.0
2007-08-09 12:06:00,1.12658,1.1269,1.1263,1.1263,16200000.0
2007-08-09 12:07:00,1.12666,1.12666,1.12645,1.12653,13200000.0
2007-08-09 12:08:00,1.127,1.127,1.1263,1.12644,15200000.0
2007-08-09 12:09:00,1.1266,1.12683,1.1265,1.12652,18800000.0
2007-08-09 12:10:00,1.1265,1.12712,1.12649,1.12712,18000000.0
2007-08-09 12:11:00,1.12681,1.12681,1.12585,1.12585,8400000.0
2007-08-09 12:12:00,1.127,1.127,1.1268,1.1268,12200000.0
2007-08-09 12:13:00,1.12631,1.12631,1.12585,1.12586,12200000.0
2007-08-09 12:14:00,1.12576,1.12618,1.12551,1.12593,23800000.0
2007-08-09 12:15:00,1.12592,1.12626,1.12585,1.12626,37800000.0
2007-08-09 12:16:00,1.12582,1.12602,1.12568,1.12583,10800000.0
2007-08-09 12:17:00,1.12566,1.12633,1.12566,1.12633,13800000.0
2007-08-09 12:18:00,1.126,1.12605,1.12575,1.12575,9000000.0
2007-08-09 12:19:00,1.12578,1.12595,1.12573,1.12573,22200000.0
2007-08-09 12:20:00,1.12554,1.12603,1.12548,1.12603,23400000.0
2007-08-09 12:21:00,1.12593,1.12593,1.12522,1.12522,15400000.0
2007-08-09 12:22:00,1.12488,1.12532,1.12476,1.12484,17200000.0
2007-08-09 12:23:00,1.12513,1.12534,1.12482,1.12534,18800000.0
2007-08-09 12:24:00,1.12522,1.12538,1.12461,1.12538,20600000.0
2007-08-09 12:25:00,1.12507,1.12544,1.12507,1.1254,14800000.0
2007-08-09 12:26:00,1.12543,1.12543,1.12463,1.12468,21600000.0
2007-08-09 12:27:00,1.12512,1.12543,1.12483,1.12543,11400000.0
2007-08-09 12:28:00,1.12535,1.12535,1.12478,1.1253,17000000.0
2007-08-09 12:29:00,1.1257,1.12606,1.12558,1.12563,18000000.0
2007-08-09 12:30:00,1.12548,1.12554,1.12521,1.12532,21400000.0
2007-08-09 12:31:00,1.12552,1.12575,1.12515,1.12575,8800000.0
2007-08-09 12:32:00,1.12555,1.12559,1.1253,1.1253,8800000.0
2007-08-09 12:33:00,1.12536,1.12572,1.12535,1.12541,20400000.0
2007-08-09 12:34:00,1.12556,1.12574,1.12553,1.12561,13000000.0
2007-08-09 12:35:00,1.1256,1.1256,1.12525,1.12546,22600000.0
2007-08-09 12:36:00,1.12562,1.12562,1.12524,1.12528,11400000.0
2007-08-09 12:37:00,1.1252,1.12557,1.12515,1.12557,10000000.0
2007-08-09 12:38:00,1.12532,1.12574,1.12528,1.12543,22800000.0
2007-08-09 12:39:00,1.12526,1.12555,1.12523,1.12555,22600000.0
2007-08-09 12:40:00,1.12538,1.12538,1.12476,1.12496,13200000.0
2007-08-09 12:41:00,1.12472,1.12479,1.1242,1.12479,16800000.0
2007-08-09 12:42:00,1.1248,1.1248,1.12397,1.12435,13200000.0
2007-08-09 12:43:00,1.12442,1.12459,1.12422,1.12422,7400000.0
2007-08-09 12:44:00,1.12476,1.12495,1.12461,1.12476,15000000.0
2007-08-09 12:45:00,1.12466,1.12514,1.1244,1.12508,28800000.0
2007-08-09 12:46:00,1.12496,1.12507,1.1248,1.12505,13400000.0
2007-08-09 12:47:00,1.12481,1.12523,1.12466,1.12523,12200000.0
2007-08-09 12:48:00,1.12458,1.12497,1.12409,1.12497,13800000.0
2007-08-09 12:49:00,1.12519,1.12525,1.12485,1.12504,19000000.0
2007-08-09 12:50:00,1.1255,1.1255,1.125,1.12509,9800000.0
2007-08-09 12:51:00,1.12502,1.12553,1.12488,1.12507,17000000.0
2007-08-09 12:52:00,1.12547,1.12547,1.12491,1.12492,10800000.0
2007-08-09 12:53:00,1.12492,1.12533,1.12492,1.12533,8000000.0
2007-08-09 12:54:00,1.12531,1.12536,1.12499,1.1252,6200000.0
2007-08-09 12:55:00,1.12554,1.12577,1.12534,1.12551,18200000.0
2007-08-09 12:56:00,1.12578,1.12591,1.12561,1.12575,11800000.0
2007-08-09 12:57:00,1.12591,1.12694,1.12591,1.12673,15400000.0
2007-08-09 12:58:00,1.1268,1.12687,1.12641,1.12663,12800000.0
2007-08-09 12:59:00,1.12673,1.1273,1.1266,1.1273,9600000.0
2007-08-09 13:00:00,1.12713,1.12721,1.12691,1.12721,21000000.0
2007-08-09 13:01:00,1.12778,1.12796,1.12737,1.12752,8200000.0
2007-08-09 13:02:00,1.12704,1.12704,1.12615,1.12648,10600000.0
2007-08-09 13:03:00,1.12655,1.12704,1.12634,1.12697,12400000.0
2007-08-09 13:04:00,1.12674,1.12718,1.1265,1.12666,11200000.0
2007-08-09 13:05:00,1.12689,1.1271,1.12654,1.12688,23000000.0
2007-08-09 13:06:00,1.1268,1.12708,1.1268,1.12708,6800000.0
2007-08-09 13:07:00,1.12687,1.12726,1.12657,1.12657,10800000.0
2007-08-09 13:08:00,1.12648,1.12719,1.12648,1.12669,11000000.0
2007-08-09 13:09:00,1.12635,1.12662,1.12625,1.12647,31400000.0
2007-08-09 13:10:00,1.12639,1.12659,1.12596,1.12607,8800000.0
2007-08-09 13:11:00,1.12624,1.12634,1.12623,1.12631,8200000.0
2007-08-09 13:12:00,1.12622,1.12629,1.12601,1.12629,42400000.0
2007-08-09 13:13:00,1.12665,1.12707,1.12646,1.12678,15000000.0
2007-08-09 13:14:00,1.12671,1.12728,1.12671,1.12724,9400000.0
2007-08-09 13:15:00,1.12665,1.12711,1.12665,1.12708,8200000.0
2007-08-09 13:16:00,1.12715,1.12717,1.12694,1.12714,11400000.0
2007-08-09 13:17:00,1.12691,1.12718,1.12658,1.12677,13200000.0
2007-08-09 13:18:00,1.1274,1.1274,1.1274,1.1274,13600000.0
2007-08-09 13:19:00,1.12671,1.12681,1.12638,1.12658,13600000.0
2007-08-09 13:20:00,1.1275,1.1275,1.12698,1.1272,23400000.0
2007-08-09 13:21:00,1.12702,1.12731,1.1269,1.12729,13600000.0
2007-08-09 13:22:00,1.12707,1.12757,1.12702,1.12757,9400000.0
2007-08-09 13:23:00,1.12718,1.12727,1.12703,1.1272,11600000.0
2007-08-09 13:24:00,1.12674,1.12696,1.12663,1.12696,10800000.0
2007-08-09 13:25:00,1.12687,1.12721,1.12687,1.12705,16000000.0
2007-08-09 13:26:00,1.12724,1.12724,1.12677,1.12721,16800000.0
2007-08-09 13:27:00,1.12734,1.12765,1.1273,1.12734,10000000.0
2007-08-09 13:28:00,1.12728,1.12739,1.12721,1.12721,13800000.0
2007-08-09 13:29:00,1.1276,1.1278,1.1275,1.1277,19200000.0
2007-08-09 13:30:00,1.12696,1.12739,1.12696,1.1273,19200000.0
2007-08-09 13:31:00,1.1271,1.12775,1.12708,1.12717,11000000.0
2007-08-09 13:32:00,1.12691,1.12752,1.1266,1.12752,14800000.0
2007-08-09 13:33:00,1.1271,1.12761,1.1271,1.12717,12800000.0
2007-08-09 13:34:00,1.12693,1.12745,1.12693,1.1271,14200000.0
2007-08-09 13:35:00,1.12761,1.12761,1.12701,1.12701,26200000.0
2007-08-09 13:36:00,1.12737,1.12767,1.12711,1.12717,16200000.0
2007-08-09 13:37:00,1.12746,1.12746,1.12714,1.12714,7800000.0
2007-08-09 13:38:00,1.12754,1.12771,1.12726,1.12769,20400000.0
2007-08-09 13:39:00,1.12816,1.12816,1.12763,1.12794,18000000.0
2007-08-09 13:40:00,1.1278,1.12855,1.1278,1.12793,34400000.0
2007-08-09 13:41:00,1.12782,1.12782,1.12741,1.12765,6800000.0
2007-08-09 13:42:00,1.12769,1.12784,1.12762,1.12771,8000000.0
2007-08-09 13:43:00,1.12793,1.12809,1.12783,1.12785,16800000.0
2007-08-09 13:44:00,1.12798,1.1283,1.12772,1.12772,11000000.0
2007-08-09 13:45:00,1.12766,1.12814,1.12761,1.12797,31600000.0
2007-08-09 13:46:00,1.12796,1.12838,1.12794,1.12808,15200000.0
2007-08-09 13:47:00,1.12833,1.12833,1.12773,1.12773,17400000.0
2007-08-09 13:48:00,1.12766,1.12775,1.12727,1.1273,10200000.0
2007-08-09 13:49:00,1.1268,1.12762,1.12664,1.12762,16600000.0
2007-08-09 13:50:00,1.12754,1.12789,1.12736,1.12784,11600000.0
2007-08-09 13:51:00,1.12759,1.12794,1.12759,1.12794,11600000.0
2007-08-09 13:52:00,1.12824,1.12832,1.12803,1.12832,15800000.0
2007-08-09 13:53:00,1.12786,1.12808,1.12752,1.12778,19400000.0
2007-08-09 13:54:00,1.12797,1.12813,1.12771,1.12774,17400000.0
2007-08-09 13:55:00,1.1274,1.12818,1.1274,1.12818,11800000.0
2007-08-09 13:56:00,1.12812,1.12812,1.12779,1.12784,32400000.0
2007-08-09 13:57:00,1.12802,1.12818,1.12749,1.12804,32800000.0
2007-08-09 13:58:00,1.12838,1.12866,1.12816,1.12856,10400000.0
2007-08-09 13:59:00,1.12807,1.12808,1.1276,1.12767,22800000.0
2007-08-09 14:00:00,1.12741,1.1281,1.12741,1.12798,9400000.0
2007-08-09 14:01:00,1.12797,1.12797,1.12759,1.12764,11200000.0
2007-08-09 14:02:00,1.12764,1.12764,1.12729,1.12729,9200000.0
2007-08-09 14:03:00,1.1273,1.12763,1.1273,1.12747,19400000.0
2007-08-09 14:04:00,1.12743,1.12784,1.12724,1.12776,9400000.0
2007-08-09 14:05:00,1.12783,1.12789,1.12713,1.12769,12200000.0
2007-08-09 14:06:00,1.12768,1.12809,1.12757,1.1277,31200000.0
2007-08-09 14:07:00,1.12795,1.12795,1.12771,1.12771,16800000.0
2007-08-09 14:08:00,1.12805,1.12837,1.12803,1.12837,11600000.0
2007-08-09 14:09:00,1.12779,1.12793,1.12702,1.12702,18800000.0
2007-08-09 14:10:00,1.12691,1.12729,1.12657,1.12729,19600000.0
2007-08-09 14:11:00,1.12731,1.12746,1.12696,1.12746,10800000.0
2007-08-09 14:12:00,1.12726,1.12767,1.12678,1.12728,10400000.0
2007-08-09 14:13:00,1.12776,1.12788,1.12731,1.12787,15600000.0
2007-08-09 14:14:00,1.12782,1.12811,1.12782,1.12808,31200000.0
2007-08-09 14:15:00,1.1279,1.12811,1.12771,1.12792,31800000.0
2007-08-09 14:16:00,1.12805,1.12851,1.12771,1.1279,13000000.0
2007-08-09 14:17:00,1.12778,1.12787,1.12768,1.12768,6800000.0
2007-08-09 14:18:00,1.12786,1.12786,1.12745,1.12779,23600000.0
2007-08-09 14:19:00,1.12776,1.12824,1.12776,1.12811,49000000.0
2007-08-09 14:20:00,1.12733,1.12736,1.1271,1.12736,13600000.0
2007-08-09 14:21:00,1.1273,1.12751,1.1272,1.1273,28000000.0
2007-08-09 14:22:00,1.12746,1.12746,1.12714,1.12714,14800000.0
2007-08-09 14:23:00,1.12733,1.12792,1.12705,1.12769,14600000.0
2007-08-09 14:24:00,1.12782,1.128,1.1272,1.1275,7400000.0
2007-08-09 14:25:00,1.12748,1.12781,1.1273,1.12752,17000000.0
2007-08-09 14:26:00,1.12746,1.12795,1.12724,1.12795,17200000.0
2007-08-09 14:27:00,1.12715,1.12772,1.12709,1.12726,14600000.0
2007-08-09 14:28:00,1.12735,1.12752,1.12678,1.12752,5600000.0
2007-08-09 14:29:00,1.12812,1.12812,1.12706,1.12763,11400000.0
2007-08-09 14:30:00,1.12805,1.1281,1.12743,1.1281,16000000.0
2007-08-09 14:31:00,1.12818,1.12818,1.12756,1.12756,12000000.0
2007-08-09 14:32:00,1.12744,1.12765,1.12729,1.12729,18200000.0
2007-08-09 14:33:00,1.12762,1.12793,1.12726,1.12781,28800000.0
2007-08-09 14:34:00,1.12764,1.12764,1.12716,1.12744,15000000.0
2007-08-09 14:35:00,1.12755,1.12769,1.12709,1.12709,15800000.0
2007-08-09 14:36:00,1.12728,1.12761,1.12728,1.12761,10600000.0
2007-08-09 14:37:00,1.12776,1.12776,1.12736,1.12757,19200000.0
2007-08-09 14:38:00,1.12748,1.12748,1.12636,1.12692,18800000.0
2007-08-09 14:39:00,1.12717,1.12762,1.127,1.127,22600000.0
2007-08-09 14:40:00,1.12654,1.12704,1.12654,1.12685,10400000.0
2007-08-09 14:41:00,1.12737,1.12774,1.12709,1.12774,21000000.0
2007-08-09 14:42:00,1.12787,1.12796,1.1278,1.12792,15200000.0
2007-08-09 14:43:00,1.12795,1.12837,1.12769,1.12769,12600000.0
2007-08-09 14:44:00,1.12768,1.12768,1.12745,1.12753,6800000.0
2007-08-09 14:45:00,1.12765,1.12822,1.12762,1.12769,11600000.0
2007-08-09 14:46:00,1.12766,1.1279,1.12749,1.12777,16200000.0
2007-08-09 14:47:00,1.12778,1.12787,1.12725,1.12732,19200000.0
2007-08-09 14:48:00,1.12797,1.12828,1.1278,1.1278,21400000.0
2007-08-09 14:49:00,1.12779,1.12793,1.12763,1.12764,20200000.0
2007-08-09 14:50:00,1.12807,1.12811,1.12788,1.12808,17000000.0
2007-08-09 14:51:00,1.12799,1.12809,1.1278,1.12793,13200000.0
2007-08-09 14:52:00,1.12778,1.12805,1.12775,1.12805,12200000.0
2007-08-09 14:53:00,1.12769,1.12769,1.12742,1.12742,16400000.0
2007-08-09 14:54:00,1.1274,1.12766,1.12683,1.12686,17600000.0
2007-08-09 14:55:00,1.12666,1.12716,1.12654,1.12693,13600000.0
2007-08-09 14:56:00,1.12654,1.12654,1.12614,1.12614,18600000.0
2007-08-09 14:57:00,1.12665,1.12686,1.12618,1.12679,22000000.0
2007-08-09 14:58:00,1.12698,1.12714,1.12679,1.12679,19400000.0
2007-08-09 14:59:00,1.12691,1.12704,1.12652,1.12678,22200000.0
2007-08-09 15:00:00,1.12663,1.12738,1.12663,1.12738,15600000.0
2007-08-09 15:01:00,1.12736,1.1274,1.12669,1.12669,15600000.0
2007-08-09 15:02:00,1.12682,1.12718,1.12632,1.12632,13400000.0
2007-08-09 15:03:00,1.12645,1.12678,1.12611,1.12612,16000000.0
2007-08-09 15:04:00,1.12621,1.12663,1.12621,1.12651,13600000.0
2007-08-09 15:05:00,1.12648,1.12674,1.12622,1.12649,11600000.0
2007-08-09 15:06:00,1.12626,1.12658,1.1255,1.1255,24600000.0
2007-08-09 15:07:00,1.12626,1.1266,1.12598,1.1262,23800000.0
2007-08-09 15:08:00,1.12632,1.12655,1.12632,1.12655,9000000.0
2007-08-09 15:09:00,1.12682,1.12698,1.12669,1.12683,25200000.0
2007-08-09 15:10:00,1.12669,1.12749,1.1265,1.12749,16000000.0
2007-08-09 15:11:00,1.12725,1.12729,1.127,1.12726,23200000.0
2007-08-09 15:12:00,1.12713,1.12713,1.12657,1.12668,16600000.0
2007-08-09 15:13:00,1.12648,1.1268,1.12648,1.1265,94800000.0
2007-08-09 15:14:00,1.12637,1.127,1.12637,1.1269,9200000.0
2007-08-09 15:15:00,1.12744,1.12744,1.12681,1.12681,10600000.0
2007-08-09 15:16:00,1.12656,1.12659,1.12583,1.12601,17200000.0
2007-08-09 15:17:00,1.12705,1.12716,1.12644,1.12677,15000000.0
2007-08-09 15:18:00,1.12681,1.12681,1.12616,1.12637,16000000.0
2007-08-09 15:19:00,1.12612,1.12633,1.12591,1.12614,16200000.0
2007-08-09 15:20:00,1.12628,1.12661,1.12614,1.12624,26400000.0
2007-08-09 15:21:00,1.12662,1.12662,1.12597,1.12599,15400000.0
2007-08-09 15:22:00,1.12572,1.12621,1.12572,1.12588,21800000.0
2007-08-09 15:23:00,1.12629,1.12646,1.12591,1.12591,22200000.0
2007-08-09 15:24:00,1.12579,1.12579,1.12533,1.12533,3200000.0
2007-08-09 15:25:00,1.12513,1.12534,1.12492,1.12492,18600000.0
2007-08-09 15:26:00,1.12515,1.12547,1.12482,1.12522,12200000.0
2007-08-09 15:27:00,1.12493,1.12506,1.12483,1.12506,12400000.0
2007-08-09 15:28:00,1.12476,1.12505,1.12468,1.12468,18800000.0
2007-08-09 15:29:00,1.12531,1.12553,1.12489,1.1252,22000000.0
2007-08-09 15:30:00,1.1249,1.12511,1.12413,1.12452,16200000.0
2007-08-09 15:31:00,1.1245,1.12477,1.12414,1.12474,18200000.0
2007-08-09 15:32:00,1.12507,1.12516,1.12453,1.12458,14000000.0
2007-08-09 15:33:00,1.12531,1.12572,1.12527,1.12546,109200000.0
2007-08-09 15:34:00,1.12539,1.12554,1.12502,1.1255,18600000.0
2007-08-09 15:35:00,1.12543,1.12581,1.12543,1.12571,9600000.0
2007-08-09 15:36:00,1.12602,1.12602,1.12489,1.12547,17600000.0
2007-08-09 15:37:00,1.12542,1.12542,1.12507,1.12527,11000000.0
2007-08-09 15:38:00,1.12482,1.12482,1.12444,1.12444,7400000.0
2007-08-09 15:39:00,1.12448,1.12505,1.1244,1.12472,12400000.0
2007-08-09 15:40:00,1.12501,1.1255,1.12501,1.12528,24000000.0
2007-08-09 15:41:00,1.12563,1.12589,1.12479,1.12479,24400000.0
2007-08-09 15:42:00,1.12489,1.12539,1.12474,1.12539,9200000.0
2007-08-09 15:43:00,1.12528,1.12539,1.12489,1.12503,25400000.0
2007-08-09 15:44:00,1.12503,1.12534,1.12481,1.12487,94800000.0
2007-08-09 15:45:00,1.12442,1.12498,1.12442,1.12487,6800000.0
2007-08-09 15:46:00,1.12487,1.12492,1.12465,1.12492,13200000.0
2007-08-09 15:47:00,1.12521,1.12521,1.12434,1.12448,17600000.0
2007-08-09 15:48:00,1.12468,1.12487,1.12431,1.12431,13800000.0
2007-08-09 15:49:00,1.12427,1.12471,1.12424,1.12471,65800000.0
2007-08-09 15:50:00,1.12539,1.12539,1.12426,1.12457,15400000.0
2007-08-09 15:51:00,1.12496,1.12546,1.12486,1.12528,13000000.0
2007-08-09 15:52:00,1.1258,1.12632,1.12576,1.12632,12400000.0
2007-08-09 15:53:00,1.12594,1.12657,1.12563,1.12611,13000000.0
2007-08-09 15:54:00,1.12596,1.126,1.12532,1.12573,12400000.0
2007-08-09 15:55:00,1.12593,1.12595,1.12539,1.1256,19400000.0
2007-08-09 15:56:00,1.1257,1.12613,1.12531,1.12613,15400000.0
2007-08-09 15:57:00,1.12623,1.12623,1.12575,1.12611,16600000.0
2007-08-09 15:58:00,1.12566,1.12566,1.12514,1.12561,15200000.0
2007-08-09 15:59:00,1.12585,1.12592,1.12567,1.12582,14600000.0
2007-08-09 16:00:00,1.12606,1.12629,1.12583,1.12611,98200000.0
2007-08-09 16:01:00,1.12602,1.12634,1.12574,1.12634,19800000.0
2007-08-09 16:02:00,1.12586,1.12638,1.12557,1.12557,13200000.0
2007-08-09 16:03:00,1.12573,1.12648,1.12573,1.12624,89800000.0
2007-08-09 16:04:00,1.12646,1.12746,1.12646,1.12715,12400000.0
2007-08-09 16:05:00,1.12716,1.12744,1.12701,1.12744,33400000.0
2007-08-09 16:06:00,1.12761,1.12761,1.12666,1.12681,13000000.0
2007-08-09 16:07:00,1.12682,1.127,1.12642,1.12642,10000000.0
2007-08-09 16:08:00,1.12649,1.12694,1.12649,1.12682,70200000.0
2007-08-09 16:09:00,1.12648,1.12668,1.12622,1.12622,15600000.0
2007-08-09 16:10:00,1.12649,1.12688,1.12625,1.12648,16000000.0
2007-08-09 16:11:00,1.12649,1.12649,1.12584,1.12584,14400000.0
2007-08-09 16:12:00,1.12668,1.12668,1.12613,1.12617,18600000.0
2007-08-09 16:13:00,1.12664,1.12696,1.12652,1.12667,28400000.0
2007-08-09 16:14:00,1.12697,1.12697,1.12618,1.12667,18800000.0
2007-08-09 16:15:00,1.12648,1.12671,1.12631,1.12632,17200000.0
2007-08-09 16:16:00,1.12613,1.12613,1.12545,1.12571,20800000.0
2007-08-09 16:17:00,1.12579,1.1264,1.12565,1.12572,16400000.0
2007-08-09 16:18:00,1.12586,1.12586,1.12525,1.12529,11800000.0
2007-08-09 16:19:00,1.12503,1.12578,1.12503,1.12578,20600000.0
2007-08-09 16:20:00,1.12533,1.12567,1.12488,1.12567,23400000.0
2007-08-09 16:21:00,1.12544,1.1257,1.12502,1.12537,19600000.0
2007-08-09 16:22:00,1.1255,1.12607,1.12531,1.12562,11800000.0
2007-08-09 16:23:00,1.12491,1.1253,1.12491,1.12521,6800000.0
2007-08-09 16:24:00,1.12549,1.12549,1.12519,1.12537,11200000.0
2007-08-09 16:25:00,1.12535,1.12563,1.12535,1.1254,11200000.0
2007-08-09 16:26:00,1.12519,1.12524,1.125,1.125,21000000.0
2007-08-09 16:27:00,1.12508,1.12541,1.12467,1.12467,18000000.0
2007-08-09 16:28:00,1.12446,1.1249,1.12446,1.12486,10000000.0
2007-08-09 16:29:00,1.12493,1.12507,1.12468,1.12478,19800000.0
2007-08-09 16:30:00,1.12451,1.12531,1.12448,1.12469,18800000.0
2007-08-09 16:31:00,1.12475,1.12482,1.12446,1.12482,11600000.0
2007-08-09 16:32:00,1.12467,1.12497,1.12466,1.12478,16600000.0
2007-08-09 16:33:00,1.12432,1.12488,1.12432,1.1246,12400000.0
2007-08-09 16:34:00,1.12409,1.12451,1.12379,1.12451,12200000.0
2007-08-09 16:35:00,1.12416,1.12466,1.12416,1.12451,10200000.0
2007-08-09 16:36:00,1.12458,1.1251,1.12439,1.12439,18200000.0
2007-08-09 16:37:00,1.12473,1.12484,1.12452,1.12452,9200000.0
2007-08-09 16:38:00,1.12408,1.12476,1.12408,1.12476,10000000.0
2007-08-09 16:39:00,1.12447,1.12447,1.12391,1.12391,15600000.0
2007-08-09 16:40:00,1.12389,1.12429,1.12362,1.12429,11200000.0
2007-08-09 16:41:00,1.12418,1.1246,1.12375,1.12375,14800000.0
2007-08-09 16:42:00,1.12443,1.12479,1.12437,1.12437,63200000.0
2007-08-09 16:43:00,1.12418,1.12453,1.12372,1.12399,17200000.0
2007-08-09 16:44:00,1.12409,1.12419,1.12381,1.12412,12000000.0
2007-08-09 16:45:00,1.12425,1.12444,1.124,1.12432,12000000.0
2007-08-09 16:46:00,1.12403,1.12448,1.12382,1.12414,27200000.0
2007-08-09 16:47:00,1.12457,1.12476,1.1243,1.12453,16000000.0
2007-08-09 16:48:00,1.1243,1.1246,1.1243,1.1245,13800000.0
2007-08-09 16:49:00,1.12422,1.12462,1.12399,1.12458,14200000.0
2007-08-09 16:50:00,1.12455,1.12477,1.12427,1.12459,14200000.0
2007-08-09 16:51:00,1.1247,1.12511,1.12466,1.12487,20000000.0
2007-08-09 16:52:00,1.12492,1.12517,1.12459,1.1249,13800000.0
2007-08-09 16:53:00,1.12487,1.12537,1.12487,1.12527,11400000.0
2007-08-09 16:54:00,1.12495,1.12495,1.12467,1.12484,10000000.0
2007-08-09 16:55:00,1.1247,1.12536,1.12448,1.12506,18200000.0
2007-08-09 16:56:00,1.12545,1.12573,1.12489,1.12489,10000000.0
2007-08-09 16:57:00,1.12495,1.12531,1.12481,1.12497,20800000.0
2007-08-09 16:58:00,1.12535,1.12572,1.12531,1.12548,80800000.0
2007-08-09 16:59:00,1.12537,1.12634,1.12537,1.12634,18800000.0
2007-08-09 17:00:00,1.12621,1.12626,1.12555,1.12555,17600000.0
2007-08-09 17:01:00,1.12589,1.12615,1.12574,1.1261,13200000.0
2007-08-09 17:02:00,1.1262,1.1262,1.12596,1.12604,10400000.0
2007-08-09 17:03:00,1.12604,1.12604,1.12596,1.12596,2600000.0
2007-08-09 17:04:00,1.12608,1.12616,1.12559,1.12578,15200000.0
2007-08-09 17:05:00,1.12567,1.126,1.12565,1.12577,21000000.0
2007-08-09 17:06:00,1.12526,1.12554,1.12526,1.1255,25600000.0
2007-08-09 17:07:00,1.12496,1.12596,1.12479,1.125,94600000.0
2007-08-09 17:08:00,1.12517,1.12517,1.1248,1.1248,33000000.0
2007-08-09 17:09:00,1.12491,1.12519,1.12482,1.12519,30200000.0
2007-08-09 17:10:00,1.1257,1.1259,1.1254,1.1255,10200000.0
2007-08-09 17:11:00,1.12491,1.12518,1.12491,1.12504,10200000.0
2007-08-09 17:12:00,1.12514,1.12514,1.12478,1.12504,21200000.0
2007-08-09 17:13:00,1.12452,1.12458,1.12429,1.1243,44600000.0
2007-08-09 17:14:00,1.12416,1.12463,1.12365,1.12428,21200000.0
2007-08-09 17:15:00,1.12415,1.12439,1.12397,1.12426,16400000.0
2007-08-09 17:16:00,1.1243,1.12504,1.1243,1.1247,20200000.0
2007-08-09 17:17:00,1.12466,1.12514,1.12442,1.12483,20800000.0
2007-08-09 17:18:00,1.12497,1.12521,1.12484,1.12502,11200000.0
2007-08-09 17:19:00,1.12494,1.12525,1.12487,1.12525,14800000.0
2007-08-09 17:20:00,1.12514,1.12518,1.12492,1.12496,14600000.0
2007-08-09 17:21:00,1.12512,1.12526,1.12472,1.12506,10400000.0
2007-08-09 17:22:00,1.12523,1.12565,1.12513,1.12513,19400000.0
2007-08-09 17:23:00,1.12544,1.12544,1.12476,1.1254,16000000.0
2007-08-09 17:24:00,1.12478,1.12563,1.12466,1.12563,13800000.0
2007-08-09 17:25:00,1.12495,1.12614,1.12495,1.12543,159400000.0
2007-08-09 17:26:00,1.12565,1.12565,1.12514,1.12529,15600000.0
2007-08-09 17:27:00,1.12534,1.12538,1.12494,1.12509,20600000.0
2007-08-09 17:28:00,1.12544,1.12559,1.12522,1.12522,13800000.0
2007-08-09 17:29:00,1.12544,1.12585,1.12488,1.12585,23800000.0
2007-08-09 17:30:00,1.12608,1.12623,1.12579,1.12594,23800000.0
2007-08-09 17:31:00,1.12574,1.12631,1.12574,1.12579,12400000.0
2007-08-09 17:32:00,1.12562,1.12584,1.12534,1.12534,29200000.0
2007-08-09 17:33:00,1.12551,1.12576,1.1254,1.12576,14800000.0
2007-08-09 17:34:00,1.12593,1.12604,1.1256,1.12565,22000000.0
2007-08-09 17:35:00,1.12566,1.12616,1.12566,1.12587,24600000.0
2007-08-09 17:36:00,1.1257,1.12578,1.12555,1.12572,9800000.0
2007-08-09 17:37:00,1.12582,1.12596,1.12573,1.12588,13600000.0
2007-08-09 17:38:00,1.12593,1.126,1.12561,1.12577,13400000.0
2007-08-09 17:39:00,1.12573,1.12694,1.12573,1.12694,8800000.0
2007-08-09 17:40:00,1.12625,1.12703,1.12625,1.12648,11000000.0
2007-08-09 17:41:00,1.12641,1.12649,1.12609,1.12649,10400000.0
2007-08-09 17:42:00,1.12598,1.12644,1.12598,1.12624,11600000.0
2007-08-09 17:43:00,1.12612,1.12653,1.12606,1.12606,29000000.0
2007-08-09 17:44:00,1.12633,1.12649,1.12598,1.12649,26600000.0
2007-08-09 17:45:00,1.12601,1.12601,1.12557,1.12561,12600000.0
2007-08-09 17:46:00,1.12582,1.12582,1.12529,1.12566,16000000.0
2007-08-09 17:47:00,1.12572,1.12603,1.12559,1.12576,82000000.0
2007-08-09 17:48:00,1.12566,1.12618,1.12541,1.12595,17000000.0
2007-08-09 17:49:00,1.12622,1.12643,1.12597,1.12597,24600000.0
2007-08-09 17:50:00,1.12597,1.12626,1.12586,1.12586,15600000.0
2007-08-09 17:51:00,1.12602,1.12626,1.12584,1.1261,17000000.0
2007-08-09 17:52:00,1.12555,1.12611,1.12555,1.12555,21800000.0
2007-08-09 17:53:00,1.12554,1.12607,1.12552,1.12561,17800000.0
2007-08-09 17:54:00,1.1257,1.12583,1.12551,1.12559,47400000.0
2007-08-09 17:55:00,1.12545,1.12612,1.12545,1.12602,16800000.0
2007-08-09 17:56:00,1.12605,1.12612,1.12538,1.12548,11000000.0
2007-08-09 17:57:00,1.1257,1.1258,1.1255,1.12554,13200000.0
2007-08-09 17:58:00,1.12544,1.12599,1.12544,1.12592,13000000.0
2007-08-09 17:59:00,1.12585,1.12638,1.12572,1.12631,20600000.0
2007-08-09 18:00:00,1.12598,1.12632,1.12598,1.12632,12200000.0
2007-08-09 18:01:00,1.1267,1.1267,1.12606,1.1262,23400000.0
2007-08-09 18:02:00,1.12613,1.12618,1.12613,1.12618,3200000.0
2007-08-09 18:03:00,1.12609,1.12669,1.12609,1.12656,21600000.0
2007-08-09 18:04:00,1.12622,1.12661,1.12583,1.12661,12200000.0
2007-08-09 18:05:00,1.12629,1.12637,1.12611,1.12618,12800000.0
2007-08-09 18:06:00,1.1265,1.12655,1.1262,1.12655,14800000.0
2007-08-09 18:07:00,1.12623,1.12623,1.12567,1.1259,27400000.0
2007-08-09 18:08:00,1.12623,1.12623,1.12592,1.12592,11800000.0
2007-08-09 18:09:00,1.12586,1.12601,1.12573,1.12595,14000000.0
2007-08-09 18:10:00,1.12626,1.12672,1.12626,1.12626,16600000.0
2007-08-09 18:11:00,1.12621,1.12666,1.12597,1.12631,30000000.0
2007-08-09 18:12:00,1.12638,1.12645,1.12595,1.12604,13800000.0
2007-08-09 18:13:00,1.12582,1.12637,1.12541,1.12627,18200000.0
2007-08-09 18:14:00,1.12622,1.12642,1.12607,1.12625,14600000.0
2007-08-09 18:15:00,1.12568,1.12594,1.12562,1.12565,9000000.0
2007-08-09 18:16:00,1.1253,1.1259,1.1253,1.1259,17000000.0
2007-08-09 18:17:00,1.12572,1.12614,1.12556,1.12574,33200000.0
2007-08-09 18:18:00,1.1257,1.12591,1.12563,1.12571,8800000.0
2007-08-09 18:19:00,1.1261,1.1261,1.12584,1.126,33000000.0
2007-08-09 18:20:00,1.12582,1.12596,1.12562,1.12562,11400000.0
2007-08-09 18:21:00,1.12602,1.12606,1.12587,1.12599,19600000.0
2007-08-09 18:22:00,1.12599,1.12622,1.12584,1.1259,23800000.0
2007-08-09 18:23:00,1.12594,1.12637,1.12585,1.12589,17400000.0
2007-08-09 18:24:00,1.12546,1.12571,1.12546,1.12566,23400000.0
2007-08-09 18:25:00,1.12567,1.1259,1.12567,1.12571,10600000.0
2007-08-09 18:26:00,1.12596,1.12609,1.1259,1.1259,22600000.0
2007-08-09 18:27:00,1.12576,1.12595,1.12545,1.12582,20800000.0
2007-08-09 18:28:00,1.12574,1.12593,1.12564,1.12585,11600000.0
2007-08-09 18:29:00,1.1257,1.12605,1.1257,1.1259,11600000.0
2007-08-09 18:30:00,1.12559,1.12582,1.12548,1.12568,10000000.0
2007-08-09 18:31:00,1.12586,1.12606,1.12582,1.12591,16200000.0
2007-08-09 18:32:00,1.12567,1.12593,1.12548,1.12559,10600000.0
2007-08-09 18:33:00,1.12585,1.12606,1.12574,1.12574,12600000.0
2007-08-09 18:34:00,1.1258,1.12628,1.12578,1.12591,11200000.0
2007-08-09 18:35:00,1.1265,1.1265,1.1264,1.1264,10400000.0
2007-08-09 18:36:00,1.1263,1.1263,1.1263,1.1263,10400000.0
2007-08-09 18:37:00,1.12579,1.12606,1.12579,1.12595,10400000.0
2007-08-09 18:38:00,1.12649,1.12649,1.12597,1.12598,12400000.0
2007-08-09 18:39:00,1.12595,1.12595,1.12542,1.12595,24800000.0
2007-08-09 18:40:00,1.12671,1.12679,1.12627,1.1266,17800000.0
2007-08-09 18:41:00,1.12625,1.12664,1.12595,1.12623,17000000.0
2007-08-09 18:42:00,1.1261,1.12635,1.12597,1.12607,17800000.0
2007-08-09 18:43:00,1.12584,1.12607,1.12574,1.12586,10600000.0
2007-08-09 18:44:00,1.12527,1.12551,1.12506,1.12551,15200000.0
2007-08-09 18:45:00,1.12564,1.12583,1.12558,1.12575,10000000.0
2007-08-09 18:46:00,1.12618,1.12618,1.12582,1.12606,12800000.0
2007-08-09 18:47:00,1.12578,1.12612,1.12561,1.12605,13200000.0
2007-08-09 18:48:00,1.12576,1.12582,1.12543,1.12543,16600000.0
2007-08-09 18:49:00,1.1254,1.1258,1.1254,1.12559,13600000.0
2007-08-09 18:50:00,1.126,1.126,1.1257,1.1259,12000000.0
2007-08-09 18:51:00,1.1259,1.12631,1.12584,1.12584,15800000.0
2007-08-09 18:52:00,1.12559,1.12577,1.12514,1.12553,21200000.0
2007-08-09 18:53:00,1.1257,1.12636,1.12569,1.1263,29200000.0
2007-08-09 18:54:00,1.12579,1.12624,1.12574,1.12584,17800000.0
2007-08-09 18:55:00,1.12591,1.12609,1.12522,1.12573,14600000.0
2007-08-09 18:56:00,1.12563,1.12574,1.12524,1.12568,25200000.0
2007-08-09 18:57:00,1.12577,1.12584,1.12542,1.12573,11400000.0
2007-08-09 18:58:00,1.12582,1.12608,1.12536,1.12608,22600000.0
2007-08-09 18:59:00,1.12563,1.12563,1.12533,1.12539,10000000.0
2007-08-09 19:00:00,1.12524,1.12547,1.12495,1.12547,7200000.0
2007-08-09 19:01:00,1.12539,1.12563,1.12531,1.12563,11000000.0
2007-08-09 19:02:00,1.1259,1.1259,1.1258,1.1258,20400000.0
2007-08-09 19:03:00,1.12522,1.12575,1.12522,1.12552,20400000.0
2007-08-09 19:04:00,1.12527,1.12574,1.12527,1.12546,31200000.0
2007-08-09 19:05:00,1.12599,1.1265,1.12586,1.1261,13400000.0
2007-08-09 19:06:00,1.12599,1.12639,1.12599,1.12603,29000000.0
2007-08-09 19:07:00,1.12637,1.12663,1.12598,1.12649,21600000.0
2007-08-09 19:08:00,1.12583,1.12583,1.12533,1.12542,67600000.0
2007-08-09 19:09:00,1.12557,1.1261,1.12557,1.1258,17200000.0
2007-08-09 19:10:00,1.1262,1.12682,1.12605,1.12682,12400000.0
2007-08-09 19:11:00,1.12677,1.12724,1.12667,1.12683,18400000.0
2007-08-09 19:12:00,1.12675,1.12725,1.12675,1.12684,11400000.0
2007-08-09 19:13:00,1.12674,1.12731,1.12674,1.12684,10400000.0
2007-08-09 19:14:00,1.1268,1.12734,1.1268,1.12688,14400000.0
2007-08-09 19:15:00,1.12675,1.12681,1.12644,1.12668,26600000.0
2007-08-09 19:16:00,1.12671,1.12691,1.12647,1.12657,18200000.0
2007-08-09 19:17:00,1.12685,1.12737,1.12685,1.12705,18800000.0
2007-08-09 19:18:00,1.12694,1.12694,1.12654,1.12689,13800000.0
2007-08-09 19:19:00,1.12706,1.1271,1.12693,1.12693,10800000.0
2007-08-09 19:20:00,1.12729,1.12733,1.12706,1.12733,12200000.0
2007-08-09 19:21:00,1.12793,1.12793,1.12697,1.12727,11000000.0
2007-08-09 19:22:00,1.12708,1.12731,1.12689,1.12711,7600000.0
2007-08-09 19:23:00,1.12648,1.12689,1.12638,1.12689,10000000.0
2007-08-09 19:24:00,1.12685,1.12729,1.12683,1.12712,14800000.0
2007-08-09 19:25:00,1.12733,1.12733,1.1269,1.12699,13200000.0
2007-08-09 19:27:00,1.12725,1.12738,1.12697,1.12738,13400000.0
2007-08-09 19:28:00,1.12703,1.12703,1.12666,1.12666,22800000.0
2007-08-09 19:29:00,1.12698,1.12701,1.12669,1.12701,15400000.0
2007-08-09 19:30:00,1.12743,1.12769,1.12733,1.12737,10000000.0
2007-08-09 19:31:00,1.12695,1.12715,1.12661,1.12665,15400000.0
2007-08-09 19:32:00,1.12664,1.12708,1.12664,1.12682,23600000.0
2007-08-09 19:33:00,1.12684,1.12706,1.12677,1.12689,12600000.0
2007-08-09 19:34:00,1.12659,1.12732,1.12659,1.12663,9000000.0
2007-08-09 19:35:00,1.12654,1.12678,1.12632,1.12652,8400000.0
2007-08-09 19:36:00,1.12657,1.12699,1.12642,1.12642,9200000.0
2007-08-09 19:37:00,1.1267,1.1267,1.12619,1.1262,10000000.0
2007-08-09 19:38:00,1.12687,1.12713,1.12661,1.12668,11600000.0
2007-08-09 19:39:00,1.12637,1.12691,1.12637,1.12687,14200000.0
2007-08-09 19:40:00,1.12711,1.12742,1.12705,1.12742,12800000.0
2007-08-09 19:41:00,1.12729,1.12729,1.12683,1.12726,14600000.0
2007-08-09 19:42:00,1.12642,1.12682,1.12626,1.12682,18000000.0
2007-08-09 19:43:00,1.12706,1.12721,1.12683,1.12683,10800000.0
2007-08-09 19:44:00,1.12743,1.12743,1.12718,1.12718,20400000.0
2007-08-09 19:45:00,1.12704,1.12747,1.12667,1.12747,21400000.0
2007-08-09 19:46:00,1.12704,1.12735,1.12691,1.12691,30000000.0
2007-08-09 19:47:00,1.12687,1.12742,1.12687,1.12729,11200000.0
2007-08-09 19:48:00,1.12727,1.12756,1.12723,1.12723,13800000.0
2007-08-09 19:49:00,1.12722,1.12805,1.12722,1.12783,22200000.0
2007-08-09 19:50:00,1.12748,1.12775,1.12742,1.12749,33600000.0
2007-08-09 19:51:00,1.12714,1.12754,1.12705,1.12707,13200000.0
2007-08-09 19:52:00,1.12763,1.12809,1.12748,1.12775,18000000.0
2007-08-09 19:53:00,1.1281,1.1282,1.1281,1.1282,23000000.0
2007-08-09 19:54:00,1.12753,1.12753,1.12674,1.12702,23000000.0
2007-08-09 19:55:00,1.127,1.12779,1.12689,1.12779,11600000.0
2007-08-09 19:56:00,1.12737,1.12755,1.12692,1.12692,14400000.0
2007-08-09 19:57:00,1.12796,1.12809,1.12762,1.12762,7400000.0
2007-08-09 19:58:00,1.12765,1.12765,1.12723,1.12724,8400000.0
2007-08-09 19:59:00,1.12731,1.12782,1.12731,1.12738,20800000.0
2007-08-09 20:00:00,1.12776,1.12788,1.12753,1.12779,24400000.0
2007-08-09 20:01:00,1.12778,1.1281,1.12738,1.1276,25200000.0
2007-08-09 20:02:00,1.12771,1.1279,1.12719,1.12754,16000000.0
2007-08-09 20:03:00,1.1277,1.12786,1.12744,1.12782,14000000.0
2007-08-09 20:04:00,1.12783,1.12811,1.12783,1.12791,13800000.0
2007-08-09 20:05:00,1.12825,1.12896,1.12823,1.12851,11000000.0
2007-08-09 20:06:00,1.12791,1.12847,1.12791,1.12836,9400000.0
2007-08-09 20:07:00,1.12836,1.12877,1.12836,1.12875,13200000.0
2007-08-09 20:08:00,1.12851,1.1287,1.12818,1.12818,10800000.0
2007-08-09 20:09:00,1.12814,1.12847,1.12791,1.12804,14800000.0
2007-08-09 20:10:00,1.12811,1.12868,1.12767,1.12868,25800000.0
2007-08-09 20:11:00,1.12866,1.12877,1.1286,1.12877,7800000.0
2007-08-09 20:12:00,1.12856,1.12874,1.12846,1.12864,22000000.0
2007-08-09 20:13:00,1.1286,1.12873,1.12832,1.12832,20200000.0
2007-08-09 20:14:00,1.12831,1.12843,1.12802,1.12843,25600000.0
2007-08-09 20:15:00,1.12803,1.12845,1.12781,1.12802,15800000.0
2007-08-09 20:16:00,1.12825,1.12846,1.12783,1.12783,13000000.0
2007-08-09 20:17:00,1.12791,1.12834,1.12768,1.12834,19600000.0
2007-08-09 20:18:00,1.12823,1.12844,1.1279,1.12818,20200000.0
2007-08-09 20:19:00,1.12835,1.12854,1.128,1.1282,26600000.0
2007-08-09 20:20:00,1.12804,1.12804,1.12769,1.12787,22200000.0
2007-08-09 20:21:00,1.12784,1.12828,1.12774,1.12774,27400000.0
2007-08-09 20:22:00,1.12769,1.12814,1.12769,1.1278,26200000.0
2007-08-09 20:23:00,1.12786,1.1281,1.12728,1.12728,21800000.0
2007-08-09 20:24:00,1.12805,1.12822,1.12746,1.12779,21600000.0
2007-08-09 20:25:00,1.12816,1.12824,1.12749,1.12766,10600000.0
2007-08-09 20:26:00,1.12787,1.12841,1.12787,1.12824,18600000.0
2007-08-09 20:27:00,1.12812,1.12812,1.12781,1.12789,20800000.0
2007-08-09 20:28:00,1.1278,1.12839,1.12745,1.12839,20200000.0
2007-08-09 20:29:00,1.12778,1.12783,1.12747,1.12747,10400000.0
2007-08-09 20:30:00,1.1281,1.1282,1.1281,1.1281,27400000.0
2007-08-09 20:31:00,1.1274,1.12802,1.12738,1.12766,27400000.0
2007-08-09 20:32:00,1.12746,1.12784,1.12746,1.12771,6800000.0
2007-08-09 20:33:00,1.12741,1.12773,1.12729,1.12754,12600000.0
2007-08-09 20:34:00,1.12763,1.12763,1.12732,1.1276,11000000.0
2007-08-09 20:35:00,1.12735,1.12772,1.12735,1.12772,17800000.0
2007-08-09 20:36:00,1.12769,1.12769,1.12755,1.12755,2600000.0
2007-08-09 20:37:00,1.12774,1.12791,1.12732,1.12768,15400000.0
2007-08-09 20:38:00,1.12751,1.12801,1.12745,1.12763,12800000.0
2007-08-09 20:39:00,1.12787,1.12801,1.12774,1.12788,18800000.0
2007-08-09 20:40:00,1.12782,1.12804,1.12729,1.12804,11200000.0
2007-08-09 20:41:00,1.128,1.12837,1.12782,1.12782,26200000.0
2007-08-09 20:42:00,1.12795,1.12812,1.12727,1.12727,17600000.0
2007-08-09 20:43:00,1.1271,1.12733,1.1271,1.12733,3200000.0
2007-08-09 20:44:00,1.12741,1.12751,1.12718,1.12751,19400000.0
2007-08-09 20:45:00,1.12713,1.12752,1.12701,1.12752,10000000.0
2007-08-09 20:46:00,1.12712,1.12712,1.12683,1.12685,6800000.0
2007-08-09 20:47:00,1.12715,1.12755,1.12702,1.12704,20400000.0
2007-08-09 20:48:00,1.12723,1.12776,1.1271,1.12744,28600000.0
2007-08-09 20:49:00,1.1279,1.1279,1.1278,1.1279,15800000.0
2007-08-09 20:50:00,1.12738,1.12738,1.12714,1.12719,15800000.0
2007-08-09 20:51:00,1.12715,1.12776,1.12715,1.12776,18800000.0
2007-08-09 20:52:00,1.12792,1.12792,1.12754,1.12771,14000000.0
2007-08-09 20:53:00,1.12759,1.12789,1.12751,1.12789,23800000.0
2007-08-09 20:54:00,1.1278,1.1278,1.12723,1.12749,19200000.0
2007-08-09 20:55:00,1.12766,1.12788,1.12738,1.12738,27000000.0
2007-08-09 20:56:00,1.12725,1.1276,1.12719,1.12745,10000000.0
2007-08-09 20:57:00,1.12764,1.12785,1.12739,1.12785,7400000.0
2007-08-09 20:58:00,1.12783,1.12822,1.12765,1.12782,15400000.0
2007-08-09 20:59:00,1.12768,1.12841,1.12738,1.12744,34400000.0
2007-08-09 21:00:00,1.12751,1.12763,1.12739,1.12763,13000000.0
2007-08-09 21:01:00,1.12726,1.12786,1.12709,1.1274,14200000.0
2007-08-09 21:02:00,1.12693,1.12735,1.12684,1.12735,11800000.0
2007-08-09 21:03:00,1.12715,1.12741,1.12715,1.12741,17400000.0
2007-08-09 21:04:00,1.12691,1.12749,1.1269,1.12749,16600000.0
2007-08-09 21:05:00,1.12721,1.12733,1.12696,1.12697,22400000.0
2007-08-09 21:06:00,1.12698,1.12752,1.12687,1.12694,25400000.0
2007-08-09 21:07:00,1.12718,1.12803,1.12718,1.12758,23200000.0
2007-08-09 21:08:00,1.12794,1.12817,1.12761,1.12761,26600000.0
2007-08-09 21:09:00,1.12766,1.12766,1.12703,1.12703,9800000.0
2007-08-09 21:10:00,1.12702,1.12725,1.12702,1.12724,22800000.0
2007-08-09 21:11:00,1.1277,1.1277,1.12719,1.12723,16000000.0
2007-08-09 21:12:00,1.12715,1.12717,1.12667,1.12667,17000000.0
2007-08-09 21:13:00,1.12716,1.12783,1.12714,1.12736,31600000.0
2007-08-09 21:14:00,1.12738,1.12782,1.1272,1.12782,14400000.0
2007-08-09 21:15:00,1.12707,1.12778,1.12707,1.12729,11800000.0
2007-08-09 21:16:00,1.12716,1.12726,1.12679,1.12726,21600000.0
2007-08-09 21:17:00,1.12734,1.12772,1.12683,1.12749,13200000.0
2007-08-09 21:18:00,1.12683,1.12722,1.12683,1.127,14000000.0
2007-08-09 21:19:00,1.12689,1.12743,1.12689,1.12697,19600000.0
2007-08-09 21:20:00,1.12685,1.12716,1.12668,1.12697,11800000.0
2007-08-09 21:21:00,1.12744,1.12772,1.12719,1.12738,29600000.0
2007-08-09 21:22:00,1.12732,1.12732,1.12676,1.12676,21600000.0
2007-08-09 21:23:00,1.1268,1.12732,1.12669,1.12716,36000000.0
2007-08-09 21:24:00,1.12727,1.12792,1.12727,1.12792,10200000.0
2007-08-09 21:25:00,1.12789,1.12789,1.12748,1.12765,20000000.0
2007-08-09 21:26:00,1.1276,1.12797,1.12748,1.12748,16200000.0
2007-08-09 21:27:00,1.12768,1.12784,1.12741,1.12741,11200000.0
2007-08-09 21:28:00,1.12753,1.12782,1.12746,1.12746,21400000.0
2007-08-09 21:29:00,1.12768,1.12803,1.12762,1.12798,13600000.0
2007-08-09 21:30:00,1.12757,1.12788,1.12757,1.12788,9000000.0
2007-08-09 21:31:00,1.12774,1.12798,1.12759,1.12789,15000000.0
2007-08-09 21:32:00,1.12751,1.12751,1.12712,1.12712,15000000.0
2007-08-09 21:33:00,1.12777,1.12803,1.12745,1.12803,22800000.0
2007-08-09 21:34:00,1.12773,1.12802,1.12773,1.12794,16200000.0
2007-08-09 21:35:00,1.12797,1.12801,1.12722,1.12801,20000000.0
2007-08-09 21:36:00,1.12792,1.12812,1.12789,1.12809,16400000.0
2007-08-09 21:37:00,1.12799,1.12832,1.12784,1.12803,26400000.0
2007-08-09 21:38:00,1.12813,1.12877,1.12799,1.12799,13600000.0
2007-08-09 21:39:00,1.12783,1.12817,1.12769,1.12769,10200000.0
2007-08-09 21:40:00,1.12783,1.12812,1.12766,1.12809,6800000.0
2007-08-09 21:41:00,1.12837,1.12845,1.12799,1.12799,13200000.0
2007-08-09 21:42:00,1.12805,1.12818,1.12796,1.12818,22000000.0
2007-08-09 21:43:00,1.12831,1.12886,1.12776,1.12829,14200000.0
2007-08-09 21:44:00,1.12849,1.12863,1.12822,1.12822,17600000.0
2007-08-09 21:45:00,1.12842,1.12842,1.1275,1.1275,14200000.0
2007-08-09 21:46:00,1.12768,1.12785,1.12756,1.12779,20400000.0
2007-08-09 21:47:00,1.12756,1.12835,1.12756,1.12769,14000000.0
2007-08-09 21:48:00,1.1282,1.1283,1.1282,1.1283,14800000.0
2007-08-09 21:49:00,1.12731,1.12774,1.12731,1.1275,14800000.0
2007-08-09 21:51:00,1.12768,1.12783,1.12758,1.12761,19200000.0
2007-08-09 21:52:00,1.12706,1.12747,1.1266,1.12747,18600000.0
2007-08-09 21:53:00,1.12798,1.12819,1.12776,1.12787,9400000.0
2007-08-09 21:54:00,1.12752,1.12785,1.12732,1.12775,14800000.0
2007-08-09 21:55:00,1.12773,1.12784,1.12734,1.12734,24800000.0
2007-08-09 21:56:00,1.1278,1.1278,1.12737,1.1278,25800000.0
2007-08-09 21:57:00,1.128,1.128,1.12735,1.12741,17800000.0
2007-08-09 21:58:00,1.12723,1.12762,1.12683,1.12762,11400000.0
2007-08-09 21:59:00,1.12744,1.12744,1.12684,1.12735,15600000.0
2007-08-09 22:00:00,1.12777,1.12795,1.12755,1.12767,25800000.0
2007-08-09 22:01:00,1.12785,1.12785,1.12697,1.12733,7800000.0
2007-08-09 22:02:00,1.12795,1.12795,1.12736,1.12769,13400000.0
2007-08-09 22:03:00,1.12746,1.12775,1.12736,1.12765,18800000.0
2007-08-09 22:04:00,1.12783,1.12861,1.1277,1.12861,22800000.0
2007-08-09 22:05:00,1.12893,1.129,1.12893,1.129,2600000.0
2007-08-09 22:06:00,1.12961,1.12961,1.12891,1.12896,20600000.0
2007-08-09 22:07:00,1.12834,1.12834,1.12776,1.12808,20400000.0
2007-08-09 22:08:00,1.12839,1.12914,1.12823,1.1289,12400000.0
2007-08-09 22:09:00,1.12886,1.12886,1.12854,1.12854,9400000.0
2007-08-09 22:10:00,1.12868,1.12942,1.12868,1.12942,19400000.0
2007-08-09 22:11:00,1.12934,1.12974,1.12914,1.12914,16400000.0
2007-08-09 22:12:00,1.12926,1.12962,1.12926,1.12962,15400000.0
2007-08-09 22:13:00,1.12919,1.12951,1.12895,1.12911,14200000.0
2007-08-09 22:14:00,1.12878,1.12893,1.12846,1.12893,18000000.0
2007-08-09 22:15:00,1.12916,1.12916,1.12854,1.12858,25600000.0
2007-08-09 22:16:00,1.12864,1.12932,1.12851,1.12852,27600000.0
2007-08-09 22:17:00,1.1286,1.12908,1.12843,1.12908,22200000.0
2007-08-09 22:18:00,1.12902,1.12905,1.12857,1.12895,9400000.0
2007-08-09 22:19:00,1.12901,1.12909,1.12897,1.12906,6200000.0
2007-08-09 22:20:00,1.12936,1.12962,1.12904,1.12935,23200000.0
2007-08-09 22:21:00,1.12891,1.12941,1.12891,1.12936,6800000.0
2007-08-09 22:22:00,1.12904,1.12938,1.129,1.12938,17600000.0
2007-08-09 22:23:00,1.12942,1.12979,1.12942,1.12979,8000000.0
2007-08-09 22:24:00,1.12976,1.13008,1.12976,1.12985,20800000.0
2007-08-09 22:25:00,1.12998,1.13022,1.12973,1.13022,12400000.0
2007-08-09 22:26:00,1.1302,1.13031,1.12982,1.13009,19600000.0
2007-08-09 22:27:00,1.13016,1.1305,1.12999,1.13017,25600000.0
2007-08-09 22:28:00,1.13009,1.13047,1.1298,1.12993,9800000.0
2007-08-09 22:29:00,1.12997,1.13041,1.12988,1.12988,10200000.0
2007-08-09 22:30:00,1.12974,1.13002,1.1294,1.12999,14000000.0
2007-08-09 22:32:00,1.12977,1.13007,1.12975,1.13007,23200000.0
2007-08-09 22:33:00,1.13013,1.1306,1.13013,1.13034,15000000.0
2007-08-09 22:34:00,1.13037,1.13056,1.13012,1.1302,24200000.0
2007-08-09 22:35:00,1.12995,1.13052,1.12995,1.1302,20800000.0
2007-08-09 22:36:00,1.1309,1.1309,1.1307,1.1308,7400000.0
2007-08-09 22:37:00,1.13041,1.13071,1.13041,1.13044,7400000.0
2007-08-09 22:38:00,1.13031,1.13068,1.12993,1.12993,10800000.0
2007-08-09 22:39:00,1.1299,1.1299,1.12918,1.12964,7800000.0
2007-08-09 22:40:00,1.13014,1.13042,1.12969,1.12969,18000000.0
2007-08-09 22:41:00,1.12992,1.12992,1.12925,1.12972,28000000.0
2007-08-09 22:44:00,1.1304,1.1306,1.1304,1.1306,12400000.0
2007-08-09 22:45:00,1.12988,1.13012,1.12984,1.12984,12400000.0
2007-08-09 22:46:00,1.13009,1.13018,1.13003,1.13005,8600000.0
2007-08-09 22:47:00,1.13035,1.13071,1.12992,1.13023,19000000.0
2007-08-09 22:48:00,1.13031,1.13064,1.13027,1.13056,12600000.0
2007-08-09 22:49:00,1.13029,1.1306,1.12995,1.13007,13200000.0
2007-08-09 22:50:00,1.1301,1.13042,1.1301,1.13034,15400000.0
2007-08-09 22:51:00,1.13041,1.13069,1.13004,1.13069,16000000.0
2007-08-09 22:52:00,1.13022,1.13029,1.13022,1.13026,12200000.0
2007-08-09 22:53:00,1.12998,1.12998,1.12954,1.12964,4200000.0
2007-08-09 22:54:00,1.12901,1.12948,1.1288,1.12948,7600000.0
2007-08-09 22:55:00,1.12962,1.1299,1.12936,1.12952,14000000.0
2007-08-09 22:56:00,1.12927,1.12927,1.12881,1.12881,8200000.0
2007-08-09 22:57:00,1.12848,1.12916,1.12829,1.12916,14400000.0
2007-08-09 22:58:00,1.12895,1.12895,1.12772,1.12832,11000000.0
2007-08-09 22:59:00,1.12845,1.12848,1.12817,1.12848,15800000.0
2007-08-09 23:00:00,1.1289,1.12903,1.12849,1.12871,30800000.0
2007-08-09 23:01:00,1.12859,1.12891,1.12859,1.12863,26800000.0
2007-08-09 23:02:00,1.12874,1.1294,1.12874,1.1294,10400000.0
2007-08-09 23:04:00,1.12954,1.1298,1.12939,1.12939,18000000.0
2007-08-09 23:06:00,1.12927,1.12966,1.12881,1.12889,15000000.0
2007-08-09 23:07:00,1.12974,1.12974,1.12932,1.12932,10600000.0
2007-08-09 23:08:00,1.12972,1.13019,1.12963,1.12982,14400000.0
2007-08-09 23:09:00,1.12994,1.12994,1.12947,1.12947,3600000.0
2007-08-09 23:10:00,1.12947,1.12964,1.12902,1.12928,12200000.0
2007-08-09 23:11:00,1.12926,1.12955,1.12926,1.1294,24400000.0
2007-08-09 23:12:00,1.12955,1.1299,1.12943,1.12966,11200000.0
2007-08-09 23:13:00,1.12983,1.12989,1.12942,1.12964,38800000.0
2007-08-09 23:14:00,1.12983,1.12988,1.12983,1.12988,4800000.0
2007-08-09 23:15:00,1.12959,1.1304,1.12959,1.1304,13000000.0
2007-08-09 23:16:00,1.12954,1.13056,1.12954,1.13055,17800000.0
2007-08-09 23:17:00,1.13059,1.13059,1.13011,1.13029,14800000.0
2007-08-09 23:18:00,1.13036,1.13059,1.13036,1.1304,9000000.0
2007-08-09 23:19:00,1.13009,1.13065,1.13009,1.13045,6800000.0
2007-08-09 23:20:00,1.13074,1.13074,1.13048,1.13048,16800000.0
2007-08-09 23:21:00,1.13043,1.13059,1.13029,1.13031,23200000.0
2007-08-09 23:22:00,1.1304,1.13079,1.13035,1.13044,13200000.0
2007-08-09 23:23:00,1.1308,1.131,1.1307,1.1308,12200000.0
2007-08-09 23:24:00,1.13042,1.13058,1.13022,1.13058,12200000.0
2007-08-09 23:25:00,1.1309,1.1309,1.1309,1.1309,15200000.0
2007-08-09 23:26:00,1.13071,1.13088,1.13059,1.13074,15200000.0
2007-08-09 23:27:00,1.13064,1.13064,1.13036,1.13051,14200000.0
2007-08-09 23:28:00,1.1304,1.13069,1.13034,1.13034,9000000.0
2007-08-09 23:29:00,1.1304,1.13075,1.13009,1.13075,21200000.0
2007-08-09 23:30:00,1.13029,1.13047,1.13029,1.13047,6800000.0
2007-08-09 23:31:00,1.13028,1.13052,1.13028,1.13052,7400000.0
2007-08-09 23:32:00,1.1307,1.1307,1.1307,1.1307,2600000.0
2007-08-09 23:33:00,1.13028,1.13028,1.13015,1.13015,2600000.0
2007-08-09 23:34:00,1.1303,1.1306,1.1303,1.1304,33000000.0
2007-08-09 23:35:00,1.1299,1.13053,1.12982,1.13025,33000000.0
2007-08-09 23:36:00,1.12998,1.1303,1.12998,1.13008,23200000.0
2007-08-09 23:37:00,1.13038,1.13053,1.13023,1.13043,8800000.0
2007-08-09 23:38:00,1.12996,1.13009,1.12977,1.12977,8200000.0
2007-08-09 23:39:00,1.12966,1.12997,1.12948,1.12997,15600000.0
2007-08-09 23:40:00,1.13005,1.13011,1.12923,1.12996,7800000.0
2007-08-09 23:41:00,1.12984,1.13002,1.1295,1.12951,9400000.0
2007-08-09 23:42:00,1.13,1.1302,1.13,1.1302,14200000.0
2007-08-09 23:43:00,1.12981,1.12981,1.12963,1.12973,14200000.0
2007-08-09 23:44:00,1.13005,1.13005,1.12975,1.13004,3600000.0
2007-08-09 23:45:00,1.12986,1.13017,1.12955,1.12983,12400000.0
2007-08-09 23:46:00,1.12935,1.1299,1.12935,1.12959,14800000.0
2007-08-09 23:47:00,1.12962,1.12973,1.12956,1.1297,18200000.0
2007-08-09 23:48:00,1.12949,1.12953,1.12937,1.12937,8200000.0
2007-08-09 23:49:00,1.12944,1.12944,1.12903,1.12905,12800000.0
2007-08-09 23:50:00,1.1293,1.12938,1.12889,1.12938,7400000.0
2007-08-09 23:51:00,1.12966,1.1298,1.12935,1.12935,18800000.0
2007-08-09 23:52:00,1.12968,1.13025,1.12968,1.13012,15600000.0
2007-08-09 23:53:00,1.13007,1.13035,1.13005,1.13009,17000000.0
2007-08-09 23:54:00,1.13005,1.13041,1.12984,1.13041,14400000.0
2007-08-09 23:55:00,1.13045,1.1305,1.13034,1.13036,14800000.0
2007-08-09 23:57:00,1.13053,1.13055,1.1301,1.13055,8200000.0
2007-08-09 23:58:00,1.13014,1.13043,1.13014,1.13043,3200000.0
2007-08-09 23:59:00,1.131,1.131,1.131,1.131,14000000.0
2007-08-10 00:00:00,1.13051,1.13129,1.13012,1.13012,14000000.0
2007-08-10 00:01:00,1.13037,1.13099,1.13037,1.13061,14800000.0
2007-08-10 00:03:00,1.13044,1.13074,1.13043,1.13043,16600000.0
2007-08-10 00:04:00,1.13053,1.13096,1.13052,1.13052,19600000.0
2007-08-10 00:05:00,1.13034,1.13057,1.13033,1.1304,13800000.0
2007-08-10 00:06:00,1.13057,1.13059,1.12953,1.13059,18800000.0
2007-08-10 00:07:00,1.13026,1.13055,1.13026,1.13045,9000000.0
2007-08-10 00:08:00,1.13015,1.13067,1.13007,1.13021,14000000.0
2007-08-10 00:09:00,1.1301,1.13033,1.12998,1.12998,10600000.0
2007-08-10 00:10:00,1.13031,1.13053,1.13023,1.13053,13000000.0
2007-08-10 00:11:00,1.13025,1.13044,1.13012,1.13025,21400000.0
2007-08-10 00:12:00,1.13004,1.13018,1.12976,1.13018,15800000.0
2007-08-10 00:13:00,1.13013,1.13031,1.12957,1.12987,28600000.0
2007-08-10 00:15:00,1.1298,1.13004,1.12918,1.12918,25800000.0
2007-08-10 00:16:00,1.12974,1.12985,1.12963,1.12972,10400000.0
2007-08-10 00:17:00,1.12996,1.12997,1.12928,1.12997,17400000.0
2007-08-10 00:18:00,1.12995,1.12998,1.12962,1.12962,17200000.0
2007-08-10 00:19:00,1.1298,1.13009,1.12976,1.13006,19400000.0
2007-08-10 00:20:00,1.12979,1.13019,1.12979,1.13003,21000000.0
2007-08-10 00:23:00,1.13013,1.13048,1.12995,1.13048,10000000.0
2007-08-10 00:24:00,1.13006,1.13031,1.12984,1.13,23200000.0
2007-08-10 00:25:00,1.13013,1.13043,1.12995,1.13013,15800000.0
2007-08-10 00:26:00,1.12985,1.13042,1.12985,1.1302,15000000.0
2007-08-10 00:28:00,1.1304,1.13044,1.13004,1.13019,25800000.0
2007-08-10 00:29:00,1.13024,1.13059,1.1302,1.13056,11600000.0
2007-08-10 00:30:00,1.13069,1.13096,1.13044,1.13095,20200000.0
2007-08-10 00:31:00,1.1309,1.13118,1.13056,1.13106,24600000.0
2007-08-10 00:32:00,1.13042,1.1307,1.13032,1.13061,17200000.0
2007-08-10 00:33:00,1.1311,1.1311,1.1311,1.1311,12400000.0
2007-08-10 00:35:00,1.13071,1.13094,1.13039,1.13094,12400000.0
2007-08-10 00:36:00,1.13098,1.13112,1.13063,1.13063,11000000.0
2007-08-10 00:37:00,1.13054,1.13097,1.13042,1.13065,17200000.0
2007-08-10 00:38:00,1.13051,1.13081,1.13051,1.13054,7400000.0
2007-08-10 00:39:00,1.13049,1.13082,1.13023,1.13046,23200000.0
2007-08-10 00:40:00,1.13053,1.131,1.13053,1.13083,13000000.0
2007-08-10 00:41:00,1.1309,1.1312,1.13075,1.13098,33600000.0
2007-08-10 00:42:00,1.1308,1.13087,1.13064,1.13079,11400000.0
2007-08-10 00:43:00,1.13097,1.13106,1.13082,1.13106,6400000.0
2007-08-10 00:44:00,1.1311,1.1311,1.13048,1.13108,16200000.0
2007-08-10 00:45:00,1.13065,1.13105,1.13065,1.13105,5800000.0
2007-08-10 00:46:00,1.13119,1.1315,1.13107,1.13131,13600000.0
2007-08-10 00:47:00,1.13101,1.13117,1.13094,1.131,8800000.0
2007-08-10 00:48:00,1.13155,1.13164,1.13109,1.13109,11200000.0
2007-08-10 00:49:00,1.13147,1.13147,1.13101,1.1313,20000000.0
2007-08-10 00:50:00,1.13066,1.13139,1.13066,1.13128,32200000.0
2007-08-10 00:51:00,1.13187,1.13201,1.13157,1.13176,7400000.0
2007-08-10 00:52:00,1.13161,1.13245,1.13143,1.13245,21400000.0
2007-08-10 00:53:00,1.13224,1.13236,1.13181,1.13216,15000000.0
2007-08-10 00:54:00,1.13231,1.13231,1.13187,1.13208,15200000.0
2007-08-10 00:55:00,1.13245,1.13245,1.13194,1.13194,30400000.0
2007-08-10 00:56:00,1.13216,1.13246,1.13194,1.13205,26000000.0
2007-08-10 00:57:00,1.1325,1.1326,1.1325,1.1326,14600000.0
2007-08-10 00:58:00,1.13205,1.13205,1.13132,1.13132,14600000.0
2007-08-10 00:59:00,1.13132,1.13198,1.13132,1.13164,23600000.0
2007-08-10 01:00:00,1.13167,1.13202,1.13116,1.13129,39600000.0
2007-08-10 01:01:00,1.13096,1.13117,1.13096,1.13109,5200000.0
2007-08-10 01:02:00,1.13098,1.13135,1.13093,1.13135,6600000.0
2007-08-10 01:03:00,1.13129,1.13129,1.13093,1.13114,12600000.0
2007-08-10 01:04:00,1.13141,1.13141,1.13101,1.13125,8800000.0
2007-08-10 01:05:00,1.13129,1.13129,1.13093,1.13093,25000000.0
2007-08-10 01:06:00,1.1312,1.1312,1.13063,1.13066,12200000.0
2007-08-10 01:07:00,1.13114,1.13139,1.131,1.13119,18800000.0
2007-08-10 01:08:00,1.1318,1.1318,1.1315,1.1315,27000000.0
2007-08-10 01:09:00,1.13095,1.13095,1.13064,1.13085,27000000.0
2007-08-10 01:10:00,1.13081,1.13081,1.13059,1.13059,4800000.0
2007-08-10 01:11:00,1.13065,1.13087,1.13065,1.13072,7800000.0
2007-08-10 01:12:00,1.131,1.131,1.13049,1.13064,25400000.0
2007-08-10 01:13:00,1.13067,1.13095,1.13061,1.13066,26000000.0
2007-08-10 01:14:00,1.13049,1.13089,1.13045,1.13084,24600000.0
2007-08-10 01:15:00,1.13046,1.13086,1.13015,1.13086,14200000.0
2007-08-10 01:16:00,1.1303,1.13069,1.1303,1.13065,25400000.0
2007-08-10 01:17:00,1.13064,1.13123,1.13064,1.13091,18400000.0
2007-08-10 01:18:00,1.13029,1.13091,1.13029,1.13045,15200000.0
2007-08-10 01:19:00,1.13069,1.13101,1.13065,1.13089,20800000.0
2007-08-10 01:20:00,1.13089,1.13119,1.13076,1.13119,18000000.0
2007-08-10 01:21:00,1.13099,1.13134,1.1307,1.13088,21200000.0
2007-08-10 01:22:00,1.1314,1.1315,1.1314,1.1314,16400000.0
2007-08-10 01:23:00,1.13096,1.13111,1.13086,1.13111,16400000.0
2007-08-10 01:24:00,1.1311,1.1311,1.1311,1.1311,18200000.0
2007-08-10 01:25:00,1.1313,1.1313,1.1311,1.1311,18200000.0
2007-08-10 01:26:00,1.1313,1.1313,1.1311,1.1311,18200000.0
2007-08-10 01:27:00,1.1306,1.13066,1.13045,1.13052,18200000.0
2007-08-10 01:28:00,1.13052,1.13094,1.13052,1.13094,10000000.0
2007-08-10 01:29:00,1.13063,1.13105,1.13063,1.13082,18600000.0
2007-08-10 01:30:00,1.1308,1.13096,1.13075,1.13096,4200000.0
2007-08-10 01:31:00,1.1313,1.1315,1.1313,1.1315,11400000.0
2007-08-10 01:32:00,1.1309,1.13118,1.13086,1.13086,11400000.0
2007-08-10 01:33:00,1.13049,1.13132,1.13049,1.13132,15600000.0
2007-08-10 01:34:00,1.13091,1.13107,1.13075,1.13075,11400000.0
2007-08-10 01:35:00,1.13082,1.13138,1.13057,1.13138,11200000.0
2007-08-10 01:36:00,1.13076,1.13106,1.13055,1.13072,15600000.0
2007-08-10 01:37:00,1.13086,1.13104,1.13086,1.13101,9400000.0
2007-08-10 01:38:00,1.13072,1.13139,1.13054,1.13054,21600000.0
2007-08-10 01:39:00,1.13086,1.13095,1.13065,1.13065,10000000.0
2007-08-10 01:40:00,1.1306,1.13095,1.1306,1.13067,10800000.0
2007-08-10 01:41:00,1.13086,1.13142,1.13075,1.13142,9600000.0
2007-08-10 01:42:00,1.13114,1.13258,1.13114,1.13258,29800000.0
2007-08-10 01:43:00,1.13223,1.13269,1.13203,1.13269,8600000.0
2007-08-10 01:44:00,1.13336,1.13337,1.13309,1.13309,13200000.0
2007-08-10 01:45:00,1.13253,1.1333,1.13248,1.13316,21000000.0
2007-08-10 01:46:00,1.1336,1.1336,1.13291,1.13319,13800000.0
2007-08-10 01:47:00,1.13324,1.13324,1.13205,1.13205,10600000.0
2007-08-10 01:48:00,1.13234,1.13291,1.13195,1.13271,8400000.0
2007-08-10 01:49:00,1.13281,1.13304,1.13261,1.13261,18200000.0
2007-08-10 01:50:00,1.13281,1.13285,1.13235,1.1326,13600000.0
2007-08-10 01:51:00,1.13285,1.13304,1.13285,1.13304,12200000.0
2007-08-10 01:52:00,1.13308,1.13342,1.13296,1.13325,10200000.0
2007-08-10 01:53:00,1.13322,1.13326,1.13285,1.13315,13200000.0
2007-08-10 01:54:00,1.13301,1.13319,1.13301,1.13305,19600000.0
2007-08-10 01:55:00,1.13282,1.13302,1.1327,1.13283,16400000.0
2007-08-10 01:56:00,1.13252,1.13252,1.13231,1.13243,14600000.0
2007-08-10 01:57:00,1.13333,1.13349,1.13289,1.13324,12000000.0
2007-08-10 01:58:00,1.1332,1.13324,1.133,1.1331,15800000.0
2007-08-10 01:59:00,1.13321,1.13321,1.1327,1.13292,28200000.0
2007-08-10 02:00:00,1.13317,1.13341,1.13317,1.13325,15600000.0
2007-08-10 02:01:00,1.13288,1.13318,1.1328,1.13286,15400000.0
2007-08-10 02:02:00,1.13269,1.13269,1.13226,1.13226,11400000.0
2007-08-10 02:03:00,1.13298,1.13307,1.13284,1.13307,17200000.0
2007-08-10 02:04:00,1.13332,1.13332,1.13223,1.13232,9400000.0
2007-08-10 02:05:00,1.13253,1.13313,1.13236,1.13263,20200000.0
2007-08-10 02:06:00,1.13292,1.13347,1.13287,1.13342,22800000.0
2007-08-10 02:07:00,1.13325,1.13373,1.13325,1.13347,18200000.0
2007-08-10 02:08:00,1.13349,1.13399,1.13349,1.1335,13800000.0
2007-08-10 02:09:00,1.13323,1.13356,1.13299,1.13332,8800000.0
2007-08-10 02:10:00,1.13355,1.13379,1.13341,1.13341,15400000.0
2007-08-10 02:11:00,1.13366,1.1338,1.13366,1.13369,13200000.0
2007-08-10 02:12:00,1.13378,1.13411,1.13372,1.13375,22800000.0
2007-08-10 02:13:00,1.13384,1.13384,1.13355,1.13382,13800000.0
2007-08-10 02:14:00,1.13375,1.13393,1.1336,1.13372,11600000.0
2007-08-10 02:15:00,1.13332,1.13388,1.1333,1.13386,11200000.0
2007-08-10 02:16:00,1.1334,1.13391,1.1332,1.13391,13000000.0
2007-08-10 02:17:00,1.13334,1.13353,1.1329,1.1329,23400000.0
2007-08-10 02:18:00,1.1329,1.1329,1.13205,1.13234,25600000.0
2007-08-10 02:19:00,1.13244,1.13244,1.13217,1.13232,28800000.0
2007-08-10 02:20:00,1.13218,1.13265,1.13218,1.13265,12800000.0
2007-08-10 02:21:00,1.13281,1.13299,1.13258,1.13291,17400000.0
2007-08-10 02:22:00,1.13262,1.13299,1.13262,1.13279,17000000.0
2007-08-10 02:23:00,1.13303,1.1335,1.13296,1.13314,6800000.0
2007-08-10 02:24:00,1.13319,1.13348,1.13307,1.13334,10800000.0
2007-08-10 02:25:00,1.13293,1.13326,1.13275,1.13326,28000000.0
2007-08-10 02:26:00,1.13323,1.1334,1.1326,1.13302,12200000.0
2007-08-10 02:27:00,1.13314,1.1332,1.13273,1.13297,22000000.0
2007-08-10 02:28:00,1.13312,1.13341,1.13288,1.13323,35000000.0
2007-08-10 02:29:00,1.13255,1.13296,1.13214,1.13296,7400000.0
2007-08-10 02:30:00,1.13281,1.13317,1.13266,1.13276,10400000.0
2007-08-10 02:31:00,1.13259,1.13283,1.13258,1.13258,25000000.0
2007-08-10 02:32:00,1.13236,1.13294,1.13236,1.13251,15400000.0
2007-08-10 02:33:00,1.13186,1.13288,1.13186,1.13241,16400000.0
2007-08-10 02:34:00,1.13279,1.13279,1.13183,1.13226,13000000.0
2007-08-10 02:35:00,1.13251,1.13269,1.13229,1.13257,18200000.0
2007-08-10 02:36:00,1.13251,1.13274,1.13245,1.13257,9800000.0
2007-08-10 02:37:00,1.13285,1.13319,1.13269,1.13304,22800000.0
2007-08-10 02:38:00,1.13302,1.13306,1.13248,1.13248,16000000.0
2007-08-10 02:39:00,1.1323,1.13323,1.1323,1.13298,26000000.0
2007-08-10 02:40:00,1.1326,1.13323,1.1326,1.13308,22800000.0
2007-08-10 02:41:00,1.13318,1.13363,1.13294,1.13363,11200000.0
2007-08-10 02:42:00,1.13339,1.13363,1.1328,1.13297,8000000.0
2007-08-10 02:43:00,1.13294,1.13326,1.13268,1.13301,19000000.0
2007-08-10 02:44:00,1.1334,1.13373,1.13333,1.13352,30600000.0
2007-08-10 02:45:00,1.1335,1.1338,1.13332,1.1338,14400000.0
2007-08-10 02:46:00,1.1341,1.13455,1.13394,1.13406,12600000.0
2007-08-10 02:47:00,1.1346,1.1347,1.1345,1.1345,6200000.0
2007-08-10 02:48:00,1.13439,1.13439,1.13356,1.13373,6200000.0
2007-08-10 02:49:00,1.13362,1.13402,1.13346,1.13402,9800000.0
2007-08-10 02:50:00,1.13377,1.13384,1.13339,1.13384,15600000.0
2007-08-10 02:51:00,1.13354,1.1339,1.13354,1.13373,29000000.0
2007-08-10 02:52:00,1.13432,1.13432,1.13355,1.13386,15400000.0
2007-08-10 02:53:00,1.13331,1.13417,1.13331,1.13365,15200000.0
2007-08-10 02:54:00,1.13388,1.13397,1.13355,1.13355,25600000.0
2007-08-10 02:55:00,1.13345,1.13361,1.1331,1.13326,20800000.0
2007-08-10 02:56:00,1.133,1.13365,1.133,1.13327,15800000.0
2007-08-10 02:57:00,1.13327,1.13354,1.13311,1.13335,17600000.0
2007-08-10 02:58:00,1.13333,1.13333,1.133,1.13308,9400000.0
2007-08-10 02:59:00,1.13339,1.13378,1.13314,1.13328,12200000.0
2007-08-10 03:00:00,1.13266,1.13341,1.13265,1.13265,8400000.0
2007-08-10 03:01:00,1.13266,1.13304,1.13237,1.13243,23000000.0
2007-08-10 03:02:00,1.13242,1.13242,1.13146,1.13191,13600000.0
2007-08-10 03:03:00,1.13181,1.13215,1.1313,1.13208,21000000.0
2007-08-10 03:04:00,1.13224,1.13281,1.13214,1.13239,16400000.0
2007-08-10 03:05:00,1.13239,1.13265,1.13227,1.13249,15800000.0
2007-08-10 03:06:00,1.13237,1.13266,1.13198,1.1321,18200000.0
2007-08-10 03:07:00,1.13207,1.13255,1.13207,1.13221,20200000.0
2007-08-10 03:08:00,1.13247,1.13256,1.13199,1.13222,10000000.0
2007-08-10 03:09:00,1.13253,1.13279,1.13223,1.13238,21800000.0
2007-08-10 03:10:00,1.13253,1.13269,1.13207,1.13243,17600000.0
2007-08-10 03:11:00,1.13226,1.13261,1.13216,1.13261,8200000.0
2007-08-10 03:12:00,1.13236,1.13282,1.13235,1.13259,11400000.0
2007-08-10 03:13:00,1.13293,1.13319,1.1328,1.1328,17600000.0
2007-08-10 03:14:00,1.13259,1.13259,1.13206,1.13206,23600000.0
2007-08-10 03:15:00,1.13238,1.13262,1.13222,1.13223,11800000.0
2007-08-10 03:16:00,1.13203,1.13271,1.13203,1.13271,10600000.0
2007-08-10 03:17:00,1.13225,1.13266,1.13225,1.13234,23000000.0
2007-08-10 03:18:00,1.13272,1.13283,1.13257,1.13261,16200000.0
2007-08-10 03:19:00,1.13282,1.13312,1.13214,1.13214,15400000.0
2007-08-10 03:20:00,1.13257,1.13303,1.13248,1.13303,10400000.0
2007-08-10 03:21:00,1.1324,1.13259,1.13229,1.13229,11200000.0
2007-08-10 03:22:00,1.13237,1.13241,1.1315,1.13241,15600000.0
2007-08-10 03:23:00,1.13236,1.13236,1.13195,1.13234,18400000.0
2007-08-10 03:24:00,1.13203,1.13226,1.13158,1.13213,23600000.0
2007-08-10 03:25:00,1.13227,1.13276,1.13227,1.13268,12200000.0
2007-08-10 03:26:00,1.1332,1.13343,1.1331,1.13343,24800000.0
2007-08-10 03:27:00,1.13311,1.13333,1.13262,1.13289,9600000.0
2007-08-10 03:28:00,1.13339,1.13401,1.13339,1.13373,17400000.0
2007-08-10 03:29:00,1.13368,1.13374,1.13339,1.13374,14600000.0
2007-08-10 03:30:00,1.13364,1.13376,1.13337,1.1335,10400000.0
2007-08-10 03:31:00,1.13352,1.13406,1.13352,1.13368,9400000.0
2007-08-10 03:32:00,1.13384,1.1343,1.13356,1.13356,17000000.0
2007-08-10 03:33:00,1.13355,1.13401,1.13355,1.13401,6200000.0
2007-08-10 03:34:00,1.13423,1.13454,1.13423,1.13446,9600000.0
2007-08-10 03:35:00,1.13437,1.13458,1.13422,1.13458,32200000.0
2007-08-10 03:36:00,1.13408,1.13442,1.13393,1.13393,24000000.0
2007-08-10 03:37:00,1.13403,1.13423,1.13394,1.13415,8800000.0
2007-08-10 03:38:00,1.13399,1.13399,1.13359,1.13378,21600000.0
2007-08-10 03:39:00,1.13394,1.1343,1.13354,1.13398,7800000.0
2007-08-10 03:40:00,1.13497,1.13577,1.13497,1.13551,18800000.0
2007-08-10 03:41:00,1.13485,1.13566,1.13485,1.13513,16600000.0
2007-08-10 03:42:00,1.1353,1.1353,1.13479,1.13525,20800000.0
2007-08-10 03:43:00,1.13487,1.1351,1.13484,1.13489,6200000.0
2007-08-10 03:44:00,1.13512,1.13568,1.13512,1.13529,19000000.0
2007-08-10 03:45:00,1.13492,1.13529,1.13487,1.13487,12200000.0
2007-08-10 03:46:00,1.13492,1.13535,1.13478,1.13495,25400000.0
2007-08-10 03:47:00,1.13477,1.13509,1.13459,1.1349,8400000.0
2007-08-10 03:48:00,1.1354,1.13559,1.135,1.1354,23400000.0
2007-08-10 03:49:00,1.13555,1.13555,1.1351,1.1352,13600000.0
2007-08-10 03:50:00,1.13508,1.13533,1.13498,1.13498,20200000.0
2007-08-10 03:51:00,1.13515,1.13515,1.13477,1.13477,9000000.0
2007-08-10 03:52:00,1.13483,1.13521,1.13452,1.13512,15800000.0
2007-08-10 03:53:00,1.13529,1.13538,1.13504,1.13523,36400000.0
2007-08-10 03:54:00,1.13446,1.13512,1.13446,1.13498,19600000.0
2007-08-10 03:55:00,1.13497,1.13533,1.13468,1.13533,11200000.0
2007-08-10 03:56:00,1.13483,1.1356,1.13483,1.13527,21600000.0
2007-08-10 03:57:00,1.13549,1.13595,1.13549,1.13595,7600000.0
2007-08-10 03:58:00,1.13597,1.13597,1.13563,1.13583,13600000.0
2007-08-10 03:59:00,1.13569,1.13607,1.13546,1.13591,19400000.0
2007-08-10 04:00:00,1.13607,1.13607,1.13579,1.13593,10800000.0
2007-08-10 04:01:00,1.13616,1.13616,1.1357,1.13589,22600000.0
2007-08-10 04:02:00,1.13604,1.1363,1.13574,1.13596,12400000.0
2007-08-10 04:03:00,1.1362,1.1363,1.1362,1.1362,4800000.0
2007-08-10 04:04:00,1.13606,1.1362,1.13599,1.1362,4800000.0
2007-08-10 04:05:00,1.13615,1.13663,1.13602,1.13602,6800000.0
2007-08-10 04:06:00,1.1362,1.1362,1.13572,1.13616,18600000.0
2007-08-10 04:07:00,1.13621,1.13643,1.13581,1.13643,24000000.0
2007-08-10 04:08:00,1.13749,1.13784,1.13741,1.13741,20800000.0
2007-08-10 04:09:00,1.13745,1.13771,1.13711,1.13722,10000000.0
2007-08-10 04:10:00,1.13674,1.13681,1.13638,1.1367,9800000.0
2007-08-10 04:11:00,1.13671,1.13671,1.13652,1.13657,6600000.0
2007-08-10 04:12:00,1.13654,1.13658,1.13634,1.13634,8600000.0
2007-08-10 04:13:00,1.13611,1.1365,1.13597,1.13613,18800000.0
2007-08-10 04:14:00,1.1369,1.137,1.1367,1.1368,35200000.0
2007-08-10 04:15:00,1.1363,1.13663,1.13603,1.13631,35200000.0
2007-08-10 04:16:00,1.13665,1.13678,1.13624,1.13625,16400000.0
2007-08-10 04:17:00,1.13654,1.13654,1.13601,1.13601,16800000.0
2007-08-10 04:18:00,1.13559,1.13621,1.13539,1.13581,17800000.0
2007-08-10 04:19:00,1.1361,1.13624,1.13568,1.13605,18400000.0
2007-08-10 04:20:00,1.13588,1.13611,1.13588,1.13599,9400000.0
2007-08-10 04:21:00,1.13599,1.136,1.1355,1.136,22600000.0
2007-08-10 04:22:00,1.13567,1.13601,1.13559,1.13591,18800000.0
2007-08-10 04:23:00,1.13582,1.13591,1.13576,1.13576,11000000.0
2007-08-10 04:24:00,1.1357,1.13603,1.13563,1.13577,15800000.0
2007-08-10 04:25:00,1.136,1.13608,1.13563,1.13584,10200000.0
2007-08-10 04:26:00,1.13543,1.13608,1.13543,1.13593,30800000.0
2007-08-10 04:27:00,1.13605,1.13615,1.13558,1.13582,14600000.0
2007-08-10 04:28:00,1.13562,1.136,1.13548,1.136,9400000.0
2007-08-10 04:29:00,1.13579,1.13579,1.13519,1.13527,9600000.0
2007-08-10 04:30:00,1.136,1.136,1.13534,1.13566,3600000.0
2007-08-10 04:31:00,1.13577,1.13596,1.13551,1.13583,13200000.0
2007-08-10 04:32:00,1.13596,1.13646,1.13585,1.13607,36000000.0
2007-08-10 04:33:00,1.13607,1.13673,1.13592,1.13666,14000000.0
2007-08-10 04:34:00,1.1366,1.1366,1.13642,1.13648,15400000.0
2007-08-10 04:35:00,1.1369,1.137,1.1368,1.1369,20600000.0
2007-08-10 04:36:00,1.13673,1.13673,1.13625,1.13627,20600000.0
2007-08-10 04:37:00,1.13618,1.13656,1.13618,1.13627,9000000.0
2007-08-10 04:38:00,1.13646,1.13681,1.13643,1.13681,10200000.0
2007-08-10 04:39:00,1.13665,1.13665,1.13615,1.13651,10000000.0
2007-08-10 04:40:00,1.13619,1.13622,1.13593,1.13599,26400000.0
2007-08-10 04:41:00,1.13617,1.1362,1.13577,1.1362,14800000.0
2007-08-10 04:42:00,1.13539,1.13567,1.13495,1.13567,15800000.0
2007-08-10 04:43:00,1.13584,1.13584,1.1351,1.13527,14600000.0
2007-08-10 04:44:00,1.13514,1.13527,1.13514,1.13527,11400000.0
2007-08-10 04:45:00,1.1352,1.13539,1.1352,1.13539,2000000.0
2007-08-10 04:46:00,1.13502,1.13506,1.13502,1.13506,2600000.0
2007-08-10 04:47:00,1.13495,1.13495,1.13467,1.13467,11600000.0
2007-08-10 04:48:00,1.13483,1.13528,1.13483,1.13528,14400000.0
2007-08-10 04:49:00,1.13521,1.13535,1.135,1.135,15000000.0
2007-08-10 04:50:00,1.13492,1.1351,1.13474,1.1351,18400000.0
2007-08-10 04:51:00,1.13453,1.13453,1.13403,1.13403,15400000.0
2007-08-10 04:52:00,1.13442,1.13465,1.13428,1.13428,26000000.0
2007-08-10 04:53:00,1.13449,1.1345,1.13404,1.13411,21800000.0
2007-08-10 04:54:00,1.13446,1.13446,1.13392,1.13435,17200000.0
2007-08-10 04:55:00,1.13414,1.13449,1.13398,1.13418,24600000.0
2007-08-10 04:56:00,1.13384,1.1341,1.13351,1.13371,44600000.0
2007-08-10 04:57:00,1.13346,1.13416,1.13346,1.13394,16600000.0
2007-08-10 04:58:00,1.13419,1.13426,1.13402,1.13426,17800000.0
2007-08-10 04:59:00,1.13414,1.1343,1.13324,1.13385,12400000.0
2007-08-10 05:00:00,1.13357,1.13412,1.13357,1.13375,28400000.0
2007-08-10 05:01:00,1.13398,1.13428,1.13391,1.13428,14400000.0
2007-08-10 05:02:00,1.13439,1.13462,1.13409,1.13433,15200000.0
2007-08-10 05:03:00,1.13433,1.13451,1.13423,1.13447,9600000.0
2007-08-10 05:04:00,1.13439,1.13462,1.134,1.13425,12400000.0
2007-08-10 05:05:00,1.13429,1.13468,1.13429,1.13455,13800000.0
2007-08-10 05:06:00,1.13469,1.13469,1.13393,1.13393,18800000.0
2007-08-10 05:07:00,1.13385,1.13391,1.13359,1.13384,15400000.0
2007-08-10 05:08:00,1.13422,1.13445,1.13416,1.13434,14600000.0
2007-08-10 05:09:00,1.13419,1.13434,1.13379,1.13418,13000000.0
2007-08-10 05:10:00,1.13399,1.13429,1.13395,1.13429,19000000.0
2007-08-10 05:11:00,1.13355,1.13409,1.13355,1.13409,16200000.0
2007-08-10 05:12:00,1.13378,1.13391,1.13378,1.13379,11400000.0
2007-08-10 05:13:00,1.13398,1.13403,1.13373,1.13373,8200000.0
2007-08-10 05:14:00,1.13359,1.13371,1.13343,1.13343,10800000.0
2007-08-10 05:15:00,1.13335,1.13335,1.13289,1.13293,11200000.0
2007-08-10 05:16:00,1.13322,1.13361,1.13305,1.13328,17000000.0
2007-08-10 05:17:00,1.13326,1.13349,1.13301,1.13342,21000000.0
2007-08-10 05:18:00,1.13341,1.13353,1.13341,1.13353,2600000.0
2007-08-10 05:19:00,1.13346,1.13402,1.13339,1.13353,30000000.0
2007-08-10 05:20:00,1.13369,1.13369,1.13303,1.13348,13600000.0
2007-08-10 05:21:00,1.13343,1.13358,1.13343,1.13354,8200000.0
2007-08-10 05:23:00,1.1338,1.1338,1.13357,1.13369,8400000.0
2007-08-10 05:24:00,1.13406,1.13406,1.1334,1.1334,9400000.0
2007-08-10 05:25:00,1.13325,1.13362,1.13296,1.13307,19200000.0
2007-08-10 05:26:00,1.13328,1.13338,1.13306,1.13338,27000000.0
2007-08-10 05:27:00,1.13404,1.13404,1.13339,1.13339,14400000.0
2007-08-10 05:28:00,1.13362,1.13362,1.13326,1.13327,26400000.0
2007-08-10 05:29:00,1.13346,1.13346,1.13269,1.1331,32400000.0
2007-08-10 05:30:00,1.13351,1.13351,1.13282,1.13283,11400000.0
2007-08-10 05:31:00,1.1331,1.1331,1.13301,1.13306,15200000.0
2007-08-10 05:32:00,1.13341,1.13364,1.13289,1.13364,15000000.0
2007-08-10 05:33:00,1.13337,1.13363,1.13331,1.13331,28000000.0
2007-08-10 05:34:00,1.13372,1.13388,1.13357,1.13388,7200000.0
2007-08-10 05:35:00,1.13382,1.1346,1.13382,1.1346,12800000.0
2007-08-10 05:36:00,1.13451,1.13504,1.13451,1.1347,12400000.0
2007-08-10 05:37:00,1.13435,1.13546,1.13435,1.13498,14200000.0
2007-08-10 05:38:00,1.13498,1.13498,1.13409,1.13409,13000000.0
2007-08-10 05:39:00,1.13387,1.13421,1.13387,1.13421,15200000.0
2007-08-10 05:40:00,1.13415,1.13415,1.13357,1.13357,8000000.0
2007-08-10 05:41:00,1.13376,1.13419,1.13357,1.13409,15000000.0
2007-08-10 05:42:00,1.1338,1.13409,1.1338,1.13403,18000000.0
2007-08-10 05:43:00,1.13404,1.13415,1.13379,1.1341,10000000.0
2007-08-10 05:44:00,1.13389,1.13427,1.13389,1.1339,6200000.0
2007-08-10 05:45:00,1.13394,1.13417,1.13394,1.13417,14600000.0
2007-08-10 05:46:00,1.13426,1.13448,1.13387,1.13426,24800000.0
2007-08-10 05:47:00,1.13406,1.13406,1.13372,1.13372,12200000.0
2007-08-10 05:48:00,1.13364,1.13401,1.13364,1.13401,21800000.0
2007-08-10 05:49:00,1.13426,1.13446,1.13394,1.13406,36800000.0
2007-08-10 05:50:00,1.13437,1.13445,1.1339,1.13397,14800000.0
2007-08-10 05:51:00,1.13397,1.13461,1.13397,1.13461,21800000.0
2007-08-10 05:52:00,1.13496,1.13512,1.13469,1.13469,15800000.0
2007-08-10 05:53:00,1.13505,1.13505,1.13452,1.13483,14200000.0
2007-08-10 05:54:00,1.13486,1.13517,1.13469,1.13517,7400000.0
2007-08-10 05:55:00,1.13457,1.13481,1.13445,1.13454,19400000.0
2007-08-10 05:56:00,1.13486,1.13486,1.13457,1.13457,35400000.0
2007-08-10 05:57:00,1.13486,1.13486,1.13439,1.13468,12400000.0
2007-08-10 05:58:00,1.13441,1.13479,1.13423,1.13423,9800000.0
2007-08-10 05:59:00,1.13474,1.13522,1.1347,1.13522,11800000.0
2007-08-10 06:00:00,1.13494,1.13504,1.13453,1.13504,16600000.0
2007-08-10 06:01:00,1.13523,1.13538,1.13495,1.13496,6200000.0
2007-08-10 06:02:00,1.13473,1.13529,1.13465,1.13529,18000000.0
2007-08-10 06:03:00,1.13522,1.1356,1.13503,1.13556,12400000.0
2007-08-10 06:04:00,1.13521,1.13525,1.1351,1.13525,6800000.0
2007-08-10 06:05:00,1.1358,1.1358,1.1358,1.1358,29400000.0
2007-08-10 06:06:00,1.13538,1.13614,1.13538,1.13604,29400000.0
2007-08-10 06:07:00,1.13634,1.13634,1.13603,1.13611,14600000.0
2007-08-10 06:08:00,1.13559,1.13592,1.13559,1.13576,22600000.0
2007-08-10 06:09:00,1.13591,1.13606,1.13568,1.13568,18600000.0
2007-08-10 06:10:00,1.13585,1.13605,1.13553,1.13569,22800000.0
2007-08-10 06:11:00,1.13581,1.13581,1.13527,1.13547,12800000.0
2007-08-10 06:12:00,1.13529,1.13529,1.13503,1.13504,15800000.0
2007-08-10 06:13:00,1.13519,1.13549,1.13499,1.13513,19000000.0
2007-08-10 06:14:00,1.13557,1.13557,1.13513,1.13514,21400000.0
2007-08-10 06:15:00,1.13499,1.13504,1.13499,1.13499,7200000.0
2007-08-10 06:16:00,1.13474,1.13498,1.13474,1.13485,11600000.0
2007-08-10 06:17:00,1.13432,1.13452,1.13432,1.13441,8200000.0
2007-08-10 06:18:00,1.13414,1.13418,1.13395,1.13395,14800000.0
2007-08-10 06:19:00,1.1338,1.134,1.13371,1.13397,12200000.0
2007-08-10 06:20:00,1.13424,1.13424,1.13371,1.13393,11400000.0
2007-08-10 06:21:00,1.13409,1.13409,1.13392,1.13392,7400000.0
2007-08-10 06:22:00,1.13425,1.13425,1.13377,1.13377,7400000.0
2007-08-10 06:23:00,1.13378,1.13389,1.13355,1.13355,36000000.0
2007-08-10 06:24:00,1.13402,1.13427,1.13394,1.13403,21800000.0
2007-08-10 06:25:00,1.1341,1.1343,1.13383,1.13403,13200000.0
2007-08-10 06:26:00,1.13375,1.13392,1.13372,1.13372,15400000.0
2007-08-10 06:27:00,1.13423,1.13423,1.13355,1.13385,21600000.0
2007-08-10 06:28:00,1.13367,1.13422,1.13337,1.13377,17400000.0
2007-08-10 06:29:00,1.13416,1.13426,1.13384,1.13413,8400000.0
2007-08-10 06:30:00,1.13377,1.13409,1.13373,1.13383,14200000.0
2007-08-10 06:31:00,1.13421,1.13421,1.13349,1.13349,15800000.0
2007-08-10 06:32:00,1.13308,1.13328,1.13273,1.13292,19600000.0
2007-08-10 06:33:00,1.13386,1.13386,1.13301,1.1331,23200000.0
2007-08-10 06:34:00,1.13328,1.13331,1.13298,1.13309,10200000.0
2007-08-10 06:35:00,1.13302,1.1332,1.13288,1.13288,10600000.0
2007-08-10 06:36:00,1.13278,1.13338,1.13278,1.133,12200000.0
2007-08-10 06:37:00,1.13323,1.13337,1.13297,1.13337,23800000.0
2007-08-10 06:38:00,1.13326,1.13326,1.13268,1.13293,16200000.0
2007-08-10 06:39:00,1.13285,1.13311,1.13276,1.13288,12600000.0
2007-08-10 06:40:00,1.13351,1.13351,1.13303,1.13315,5800000.0
2007-08-10 06:41:00,1.13361,1.13375,1.13315,1.13315,8200000.0
2007-08-10 06:42:00,1.13309,1.13313,1.13288,1.13288,15400000.0
2007-08-10 06:43:00,1.13227,1.13234,1.13181,1.1319,19600000.0
2007-08-10 06:44:00,1.13183,1.13241,1.13183,1.13241,10400000.0
2007-08-10 06:45:00,1.13186,1.13186,1.13142,1.13171,18800000.0
2007-08-10 06:46:00,1.13178,1.13226,1.13177,1.13213,10600000.0
2007-08-10 06:47:00,1.13205,1.13225,1.13205,1.13222,19600000.0
2007-08-10 06:48:00,1.13195,1.13206,1.13175,1.1318,21600000.0
2007-08-10 06:49:00,1.13188,1.13219,1.13159,1.13185,13200000.0
2007-08-10 06:50:00,1.13202,1.13233,1.13193,1.13199,16400000.0
2007-08-10 06:51:00,1.13191,1.1324,1.1319,1.1324,8400000.0
2007-08-10 06:52:00,1.13274,1.13289,1.13239,1.13239,8800000.0
2007-08-10 06:53:00,1.13247,1.13273,1.13189,1.13222,17800000.0
2007-08-10 06:54:00,1.13242,1.1325,1.13217,1.1322,20200000.0
2007-08-10 06:55:00,1.13178,1.13185,1.13145,1.13145,13800000.0
2007-08-10 06:56:00,1.13156,1.13242,1.13156,1.13242,7800000.0
2007-08-10 06:57:00,1.132,1.1322,1.13156,1.13156,15200000.0
2007-08-10 06:58:00,1.13137,1.13173,1.13137,1.13173,11600000.0
2007-08-10 06:59:00,1.1318,1.13206,1.13156,1.13192,9000000.0
2007-08-10 07:00:00,1.13203,1.13203,1.13162,1.13168,17600000.0
2007-08-10 07:01:00,1.13203,1.13222,1.13176,1.13187,10400000.0
2007-08-10 07:02:00,1.13189,1.13262,1.13189,1.13247,12800000.0
2007-08-10 07:03:00,1.13232,1.13311,1.13232,1.13311,13000000.0
2007-08-10 07:04:00,1.13273,1.13318,1.13271,1.13297,11800000.0
2007-08-10 07:05:00,1.13296,1.13308,1.1326,1.1327,18600000.0
2007-08-10 07:06:00,1.13326,1.13337,1.13314,1.13337,18400000.0
2007-08-10 07:07:00,1.13331,1.13354,1.13307,1.13307,7400000.0
2007-08-10 07:08:00,1.13307,1.13344,1.13292,1.13344,12200000.0
2007-08-10 07:09:00,1.13413,1.13446,1.13363,1.13446,19800000.0
2007-08-10 07:10:00,1.13423,1.13423,1.13351,1.13351,13200000.0
2007-08-10 07:11:00,1.13352,1.13407,1.13344,1.13407,9200000.0
2007-08-10 07:12:00,1.13413,1.13436,1.13413,1.13429,13800000.0
2007-08-10 07:13:00,1.13433,1.13433,1.13394,1.13394,11000000.0
2007-08-10 07:14:00,1.13392,1.13429,1.13371,1.13412,17000000.0
2007-08-10 07:15:00,1.13414,1.13414,1.13374,1.13374,13000000.0
2007-08-10 07:16:00,1.13388,1.13409,1.13374,1.13374,10800000.0
2007-08-10 07:17:00,1.13392,1.13392,1.13357,1.13363,11600000.0
2007-08-10 07:18:00,1.13339,1.13362,1.13308,1.13308,33800000.0
2007-08-10 07:19:00,1.13347,1.13391,1.13324,1.13355,18400000.0
2007-08-10 07:20:00,1.13327,1.1337,1.13327,1.1335,10800000.0
2007-08-10 07:21:00,1.13339,1.13359,1.13319,1.13348,13600000.0
2007-08-10 07:22:00,1.13372,1.13384,1.13336,1.13336,7000000.0
2007-08-10 07:23:00,1.13362,1.13371,1.13347,1.13347,6600000.0
2007-08-10 07:24:00,1.13354,1.13356,1.13319,1.13319,17000000.0
2007-08-10 07:25:00,1.13364,1.13373,1.13356,1.13373,5800000.0
2007-08-10 07:26:00,1.13373,1.13373,1.13285,1.13285,12600000.0
2007-08-10 07:27:00,1.13298,1.1333,1.13265,1.13284,15600000.0
2007-08-10 07:28:00,1.13269,1.13306,1.13269,1.13282,17400000.0
2007-08-10 07:29:00,1.13248,1.13318,1.13248,1.13318,16800000.0
2007-08-10 07:30:00,1.13293,1.13359,1.13267,1.13359,11800000.0
2007-08-10 07:31:00,1.13403,1.13426,1.13403,1.13426,2600000.0
2007-08-10 07:32:00,1.13467,1.13499,1.13467,1.13499,2000000.0
2007-08-10 07:33:00,1.13524,1.13533,1.13468,1.13474,21000000.0
2007-08-10 07:34:00,1.13425,1.13466,1.13425,1.13442,6800000.0
2007-08-10 07:35:00,1.13468,1.13468,1.13411,1.13466,11000000.0
2007-08-10 07:36:00,1.13442,1.13482,1.13441,1.13441,14400000.0
2007-08-10 07:37:00,1.13462,1.13478,1.13386,1.13392,13600000.0
2007-08-10 07:38:00,1.13387,1.13398,1.13349,1.13349,17600000.0
2007-08-10 07:39:00,1.13322,1.13355,1.1331,1.1334,22600000.0
2007-08-10 07:40:00,1.13296,1.13389,1.13296,1.13389,12400000.0
2007-08-10 07:41:00,1.134,1.13408,1.1339,1.13401,14600000.0
2007-08-10 07:42:00,1.13383,1.13396,1.13326,1.13365,13800000.0
2007-08-10 07:43:00,1.13345,1.13371,1.13313,1.13316,22000000.0
2007-08-10 07:44:00,1.13354,1.13387,1.13317,1.13387,8200000.0
2007-08-10 07:45:00,1.13369,1.13369,1.1331,1.13344,12600000.0
2007-08-10 07:46:00,1.13327,1.13372,1.13325,1.13366,11400000.0
2007-08-10 07:47:00,1.13377,1.13407,1.13331,1.13331,9800000.0
2007-08-10 07:48:00,1.13401,1.13415,1.1338,1.1338,17200000.0
2007-08-10 07:49:00,1.1341,1.13431,1.134,1.13424,21200000.0
2007-08-10 07:50:00,1.13413,1.13427,1.13355,1.13355,9200000.0
2007-08-10 07:51:00,1.13368,1.13386,1.13357,1.13361,21600000.0
2007-08-10 07:52:00,1.13349,1.13351,1.13318,1.13324,12000000.0
2007-08-10 07:53:00,1.13355,1.13436,1.13355,1.13436,17600000.0
2007-08-10 07:54:00,1.13428,1.13428,1.13362,1.13389,20600000.0
2007-08-10 07:55:00,1.1335,1.13428,1.1335,1.13428,17400000.0
2007-08-10 07:56:00,1.13399,1.13414,1.13343,1.13384,16600000.0
2007-08-10 07:57:00,1.13368,1.13382,1.13362,1.13378,11200000.0
2007-08-10 07:58:00,1.13309,1.13364,1.13309,1.13344,15800000.0
2007-08-10 07:59:00,1.13396,1.13407,1.13367,1.13394,11800000.0
2007-08-10 08:00:00,1.13416,1.13437,1.13401,1.13401,8000000.0
2007-08-10 08:01:00,1.13399,1.13445,1.13373,1.13373,20200000.0
2007-08-10 08:02:00,1.13417,1.13423,1.13405,1.13423,8000000.0
2007-08-10 08:03:00,1.1338,1.13395,1.13361,1.13395,12200000.0
2007-08-10 08:04:00,1.13388,1.13402,1.13353,1.1338,23000000.0
2007-08-10 08:05:00,1.13384,1.13416,1.13354,1.13354,20200000.0
2007-08-10 08:06:00,1.13374,1.1338,1.13357,1.13379,24200000.0
2007-08-10 08:07:00,1.13354,1.13397,1.13354,1.13388,14800000.0
2007-08-10 08:08:00,1.1338,1.13446,1.13364,1.13391,25600000.0
2007-08-10 08:09:00,1.13396,1.13413,1.13325,1.13376,18000000.0
2007-08-10 08:10:00,1.13361,1.1339,1.13358,1.13358,13800000.0
2007-08-10 08:11:00,1.13356,1.13387,1.13318,1.13338,17000000.0
2007-08-10 08:12:00,1.1333,1.13344,1.13323,1.13344,7800000.0
2007-08-10 08:13:00,1.13334,1.1336,1.13311,1.13316,18000000.0
2007-08-10 08:14:00,1.13324,1.13324,1.13278,1.13295,21000000.0
2007-08-10 08:15:00,1.13273,1.13294,1.13233,1.13235,14600000.0
2007-08-10 08:16:00,1.13267,1.13356,1.13267,1.13326,9200000.0
2007-08-10 08:17:00,1.1333,1.13352,1.13306,1.1333,10600000.0
2007-08-10 08:18:00,1.13321,1.13331,1.13297,1.13297,14400000.0
2007-08-10 08:19:00,1.1332,1.13412,1.1332,1.13367,14600000.0
2007-08-10 08:20:00,1.13363,1.13371,1.13312,1.1334,8200000.0
2007-08-10 08:21:00,1.13378,1.13456,1.13378,1.13415,17400000.0
2007-08-10 08:22:00,1.13462,1.13462,1.13406,1.13434,13800000.0
2007-08-10 08:23:00,1.13385,1.13433,1.13385,1.13433,12200000.0
2007-08-10 08:24:00,1.13405,1.13479,1.13405,1.13461,40600000.0
2007-08-10 08:25:00,1.13488,1.13488,1.13463,1.13472,32800000.0
2007-08-10 08:26:00,1.1349,1.13521,1.13461,1.13471,20800000.0
2007-08-10 08:27:00,1.13436,1.13458,1.13436,1.13449,16800000.0
2007-08-10 08:28:00,1.13414,1.1343,1.134,1.134,23600000.0
2007-08-10 08:29:00,1.13438,1.1347,1.13423,1.13434,17800000.0
2007-08-10 08:30:00,1.13399,1.13451,1.13399,1.13423,25600000.0
2007-08-10 08:31:00,1.13394,1.13422,1.13372,1.13372,17600000.0
2007-08-10 08:32:00,1.13408,1.13467,1.13399,1.13424,22000000.0
2007-08-10 08:33:00,1.13388,1.13415,1.13373,1.1339,32000000.0
2007-08-10 08:34:00,1.13373,1.13391,1.13331,1.13367,22400000.0
2007-08-10 08:35:00,1.13339,1.13384,1.13327,1.1338,13400000.0
2007-08-10 08:36:00,1.1341,1.13435,1.1341,1.13435,15600000.0
2007-08-10 08:37:00,1.13409,1.13435,1.13409,1.13432,13200000.0
2007-08-10 08:38:00,1.13379,1.13401,1.1337,1.13382,10600000.0
2007-08-10 08:39:00,1.13379,1.13444,1.13377,1.13409,19400000.0
2007-08-10 08:40:00,1.13401,1.13426,1.13373,1.13426,9400000.0
2007-08-10 08:41:00,1.13403,1.13403,1.1335,1.13366,29800000.0
2007-08-10 08:42:00,1.13382,1.13425,1.13382,1.1339,27000000.0
2007-08-10 08:43:00,1.13358,1.13416,1.13358,1.13416,8400000.0
2007-08-10 08:44:00,1.13396,1.13396,1.13349,1.13354,9000000.0
2007-08-10 08:45:00,1.13347,1.13358,1.13316,1.13356,16000000.0
2007-08-10 08:46:00,1.13369,1.13381,1.13356,1.13356,9600000.0
2007-08-10 08:47:00,1.13372,1.13409,1.13343,1.13343,26000000.0
2007-08-10 08:48:00,1.13306,1.13336,1.13286,1.13336,9200000.0
2007-08-10 08:49:00,1.1333,1.1333,1.1329,1.1329,4200000.0
2007-08-10 08:50:00,1.13265,1.13299,1.13247,1.13277,29400000.0
2007-08-10 08:51:00,1.13279,1.13333,1.13268,1.1329,25600000.0
2007-08-10 08:52:00,1.13261,1.13361,1.13246,1.13361,12200000.0
2007-08-10 08:53:00,1.13359,1.13399,1.13341,1.13399,14600000.0
2007-08-10 08:54:00,1.13347,1.13373,1.13347,1.13373,8600000.0
2007-08-10 08:55:00,1.13376,1.13381,1.13323,1.13381,29200000.0
2007-08-10 08:56:00,1.13356,1.13423,1.13348,1.13411,9600000.0
2007-08-10 08:57:00,1.13394,1.13394,1.13332,1.13332,12000000.0
2007-08-10 08:58:00,1.13325,1.13342,1.13288,1.13342,38600000.0
2007-08-10 08:59:00,1.13323,1.13347,1.13319,1.13333,12400000.0
2007-08-10 09:00:00,1.13331,1.13359,1.13331,1.13339,10000000.0
2007-08-10 09:01:00,1.1333,1.13351,1.13309,1.13309,19800000.0
2007-08-10 09:02:00,1.13307,1.13327,1.13231,1.13281,14600000.0
2007-08-10 09:03:00,1.13361,1.13384,1.13314,1.13314,12400000.0
2007-08-10 09:04:00,1.13341,1.13367,1.1334,1.1334,8400000.0
2007-08-10 09:05:00,1.13364,1.134,1.13349,1.13365,18600000.0
2007-08-10 09:06:00,1.13404,1.13404,1.13345,1.13391,13000000.0
2007-08-10 09:07:00,1.13352,1.13384,1.13352,1.13356,9000000.0
2007-08-10 09:08:00,1.13375,1.13375,1.13304,1.13304,17200000.0
2007-08-10 09:09:00,1.13281,1.13366,1.13262,1.13295,26400000.0
2007-08-10 09:10:00,1.13273,1.1331,1.13273,1.13281,20600000.0
2007-08-10 09:11:00,1.13289,1.13348,1.13289,1.13348,27800000.0
2007-08-10 09:12:00,1.1333,1.13362,1.133,1.1331,19400000.0
2007-08-10 09:13:00,1.13307,1.13324,1.13274,1.13292,21800000.0
2007-08-10 09:14:00,1.1328,1.1328,1.13243,1.13278,9600000.0
2007-08-10 09:15:00,1.13293,1.13301,1.13233,1.13255,13600000.0
2007-08-10 09:16:00,1.13282,1.13298,1.13249,1.13282,26600000.0
2007-08-10 09:17:00,1.13235,1.13269,1.13235,1.13258,25800000.0
2007-08-10 09:18:00,1.13238,1.13279,1.13231,1.13277,25400000.0
2007-08-10 09:19:00,1.13301,1.13328,1.13263,1.13263,21200000.0
2007-08-10 09:20:00,1.13285,1.13285,1.13219,1.1323,10200000.0
2007-08-10 09:21:00,1.13247,1.13251,1.13204,1.13222,17400000.0
2007-08-10 09:22:00,1.13219,1.13273,1.13216,1.13216,15400000.0
2007-08-10 09:23:00,1.13211,1.13257,1.1321,1.13236,19200000.0
2007-08-10 09:24:00,1.13232,1.13254,1.13209,1.13218,18000000.0
2007-08-10 09:25:00,1.13197,1.13221,1.13175,1.13175,39400000.0
2007-08-10 09:26:00,1.13178,1.13193,1.13149,1.13183,9400000.0
2007-08-10 09:27:00,1.13215,1.13244,1.13215,1.13223,20600000.0
2007-08-10 09:28:00,1.13236,1.13279,1.13223,1.1327,18000000.0
2007-08-10 09:29:00,1.13241,1.13309,1.1323,1.13236,21400000.0
2007-08-10 09:30:00,1.1325,1.13314,1.13236,1.13286,10800000.0
2007-08-10 09:31:00,1.13257,1.13346,1.13257,1.13346,12800000.0
2007-08-10 09:32:00,1.13319,1.13319,1.13289,1.13307,12000000.0
2007-08-10 09:33:00,1.13275,1.13282,1.13255,1.13255,27600000.0
2007-08-10 09:34:00,1.133,1.133,1.13188,1.13228,14000000.0
2007-08-10 09:35:00,1.13264,1.1327,1.1325,1.1325,21200000.0
2007-08-10 09:36:00,1.1326,1.1329,1.1326,1.1327,16000000.0
2007-08-10 09:37:00,1.13194,1.13205,1.13191,1.13205,16000000.0
2007-08-10 09:38:00,1.13188,1.13219,1.1317,1.13199,18800000.0
2007-08-10 09:39:00,1.13175,1.13206,1.13153,1.13206,18800000.0
2007-08-10 09:40:00,1.13196,1.1324,1.13193,1.13193,13800000.0
2007-08-10 09:41:00,1.13195,1.13235,1.13195,1.13214,13400000.0
2007-08-10 09:42:00,1.13215,1.13217,1.1319,1.13196,14400000.0
2007-08-10 09:43:00,1.1323,1.1328,1.1323,1.13247,8000000.0
2007-08-10 09:44:00,1.13211,1.13281,1.13211,1.13281,18200000.0
2007-08-10 09:45:00,1.13205,1.13257,1.13205,1.13257,10000000.0
2007-08-10 09:46:00,1.13249,1.13255,1.13195,1.13255,23400000.0
2007-08-10 09:47:00,1.13268,1.13287,1.13264,1.13264,15000000.0
2007-08-10 09:48:00,1.13278,1.13278,1.13226,1.13226,10600000.0
2007-08-10 09:49:00,1.13228,1.13339,1.13228,1.1332,21200000.0
2007-08-10 09:50:00,1.13298,1.13341,1.13268,1.13341,9000000.0
2007-08-10 09:51:00,1.13317,1.13376,1.13317,1.13354,12000000.0
2007-08-10 09:52:00,1.13377,1.13387,1.1335,1.13387,21600000.0
2007-08-10 09:53:00,1.13398,1.13435,1.13334,1.13435,21600000.0
2007-08-10 09:54:00,1.13402,1.13444,1.13398,1.1342,20800000.0
2007-08-10 09:55:00,1.13382,1.13432,1.13382,1.13385,20000000.0
2007-08-10 09:56:00,1.13418,1.1342,1.13401,1.13403,12200000.0
2007-08-10 09:57:00,1.13437,1.13448,1.13381,1.13413,11600000.0
2007-08-10 09:58:00,1.13394,1.13409,1.13372,1.13409,12400000.0
2007-08-10 09:59:00,1.13398,1.13428,1.13374,1.13428,14400000.0
2007-08-10 10:00:00,1.13445,1.1346,1.13401,1.1346,22000000.0
2007-08-10 10:01:00,1.13452,1.13477,1.13414,1.13464,32200000.0
2007-08-10 10:02:00,1.13499,1.13504,1.13482,1.13482,9200000.0
2007-08-10 10:03:00,1.13486,1.13498,1.13439,1.13439,20000000.0
2007-08-10 10:04:00,1.13486,1.13531,1.13474,1.13474,16200000.0
2007-08-10 10:05:00,1.13457,1.13487,1.13431,1.13448,12800000.0
2007-08-10 10:06:00,1.13495,1.13538,1.13473,1.13509,24000000.0
2007-08-10 10:07:00,1.13519,1.13562,1.13497,1.13497,23000000.0
2007-08-10 10:08:00,1.13507,1.13562,1.13507,1.13562,15800000.0
2007-08-10 10:09:00,1.13539,1.13564,1.13517,1.13534,10800000.0
2007-08-10 10:10:00,1.13545,1.13607,1.13545,1.13607,17400000.0
2007-08-10 10:11:00,1.13613,1.13635,1.13613,1.13626,11400000.0
2007-08-10 10:12:00,1.13598,1.13658,1.13598,1.13658,25200000.0
2007-08-10 10:13:00,1.1368,1.1371,1.13655,1.13689,9400000.0
2007-08-10 10:14:00,1.13668,1.13668,1.13594,1.1361,22000000.0
2007-08-10 10:15:00,1.13589,1.13593,1.13553,1.13553,11800000.0
2007-08-10 10:16:00,1.13591,1.13617,1.13578,1.13588,15600000.0
2007-08-10 10:17:00,1.13547,1.13599,1.13547,1.13597,30400000.0
2007-08-10 10:18:00,1.13598,1.136,1.13544,1.13564,15000000.0
2007-08-10 10:19:00,1.13546,1.13577,1.13545,1.13572,19400000.0
2007-08-10 10:20:00,1.13599,1.13651,1.13574,1.13651,14800000.0
2007-08-10 10:21:00,1.13627,1.13645,1.13593,1.13593,16600000.0
2007-08-10 10:22:00,1.1358,1.13627,1.1358,1.13627,14200000.0
2007-08-10 10:23:00,1.13563,1.13599,1.13551,1.13566,11600000.0
2007-08-10 10:24:00,1.13585,1.13605,1.13551,1.13566,22000000.0
2007-08-10 10:25:00,1.13564,1.13586,1.13509,1.1354,15400000.0
2007-08-10 10:26:00,1.13581,1.13581,1.13544,1.13561,10000000.0
2007-08-10 10:27:00,1.1362,1.1362,1.13537,1.13568,15000000.0
2007-08-10 10:28:00,1.13619,1.1366,1.13601,1.13601,18600000.0
2007-08-10 10:29:00,1.13576,1.13638,1.13576,1.13579,18800000.0
2007-08-10 10:30:00,1.13571,1.13571,1.13516,1.13556,23600000.0
2007-08-10 10:31:00,1.13523,1.13536,1.13504,1.13527,13000000.0
2007-08-10 10:32:00,1.13524,1.13534,1.13467,1.13467,24200000.0
2007-08-10 10:33:00,1.13454,1.13507,1.13454,1.13475,17200000.0
2007-08-10 10:34:00,1.13447,1.13526,1.13447,1.13484,15800000.0
2007-08-10 10:35:00,1.13482,1.13491,1.13438,1.13491,12600000.0
2007-08-10 10:36:00,1.13538,1.13561,1.13501,1.13528,10000000.0
2007-08-10 10:37:00,1.13478,1.13535,1.13478,1.1348,12400000.0
2007-08-10 10:38:00,1.13475,1.13519,1.13466,1.13473,26400000.0
2007-08-10 10:39:00,1.13451,1.13478,1.13442,1.13453,23200000.0
2007-08-10 10:40:00,1.13494,1.13524,1.13461,1.13461,24200000.0
2007-08-10 10:41:00,1.13403,1.13448,1.13401,1.13401,13800000.0
2007-08-10 10:42:00,1.13406,1.13442,1.134,1.13434,13800000.0
2007-08-10 10:43:00,1.13389,1.1339,1.13355,1.13355,14800000.0
2007-08-10 10:44:00,1.13404,1.13412,1.13384,1.13412,17200000.0
2007-08-10 10:45:00,1.13411,1.1343,1.13386,1.13386,20200000.0
2007-08-10 10:46:00,1.13386,1.13387,1.13386,1.13387,2000000.0
2007-08-10 10:47:00,1.13386,1.13417,1.13342,1.13359,24600000.0
2007-08-10 10:48:00,1.13429,1.13439,1.13361,1.13439,22600000.0
2007-08-10 10:49:00,1.13415,1.1349,1.13414,1.13455,12600000.0
2007-08-10 10:50:00,1.13447,1.13447,1.13428,1.1344,18200000.0
2007-08-10 10:51:00,1.13471,1.13471,1.13445,1.13448,10200000.0
2007-08-10 10:52:00,1.1343,1.1343,1.13408,1.13408,5600000.0
2007-08-10 10:53:00,1.13406,1.13438,1.13391,1.1341,11800000.0
2007-08-10 10:54:00,1.13412,1.13463,1.134,1.13463,11000000.0
2007-08-10 10:55:00,1.13426,1.13446,1.13408,1.13419,16200000.0
2007-08-10 10:56:00,1.13431,1.13482,1.13431,1.13448,32800000.0
2007-08-10 10:57:00,1.13451,1.13509,1.1344,1.13473,16200000.0
2007-08-10 10:58:00,1.13501,1.13516,1.13482,1.1351,17000000.0
2007-08-10 10:59:00,1.13465,1.13507,1.13441,1.1345,21600000.0
2007-08-10 11:00:00,1.13498,1.13498,1.13437,1.1347,23800000.0
2007-08-10 11:01:00,1.13402,1.13461,1.13377,1.13448,24400000.0
2007-08-10 11:02:00,1.13397,1.13423,1.13381,1.1342,11000000.0
2007-08-10 11:03:00,1.1342,1.1342,1.13353,1.13355,11800000.0
2007-08-10 11:04:00,1.13325,1.1338,1.13325,1.1337,14000000.0
2007-08-10 11:05:00,1.13362,1.13364,1.13329,1.13346,19800000.0
2007-08-10 11:06:00,1.13407,1.1344,1.1338,1.13394,21400000.0
2007-08-10 11:07:00,1.13388,1.13411,1.13365,1.1341,10400000.0
2007-08-10 11:08:00,1.13419,1.13446,1.13419,1.13432,15200000.0
2007-08-10 11:09:00,1.13492,1.13492,1.13424,1.13442,6800000.0
2007-08-10 11:10:00,1.13453,1.13482,1.13422,1.13444,14200000.0
2007-08-10 11:11:00,1.13417,1.13507,1.13417,1.13444,12000000.0
2007-08-10 11:12:00,1.13432,1.13435,1.13409,1.13416,29200000.0
2007-08-10 11:13:00,1.1343,1.13447,1.13388,1.13409,8200000.0
2007-08-10 11:14:00,1.13426,1.13427,1.13388,1.13409,19600000.0
2007-08-10 11:15:00,1.13405,1.13492,1.13405,1.13492,11200000.0
2007-08-10 11:16:00,1.13449,1.13474,1.13425,1.13425,24600000.0
2007-08-10 11:17:00,1.13422,1.13479,1.13422,1.13479,11800000.0
2007-08-10 11:18:00,1.13469,1.13469,1.1344,1.13444,11400000.0
2007-08-10 11:19:00,1.13452,1.13452,1.13365,1.13411,18600000.0
2007-08-10 11:20:00,1.13401,1.13414,1.13394,1.13394,11600000.0
2007-08-10 11:21:00,1.13414,1.13426,1.13354,1.13377,23800000.0
2007-08-10 11:22:00,1.13396,1.13407,1.13342,1.1335,16600000.0
2007-08-10 11:23:00,1.13423,1.13426,1.13398,1.13416,14800000.0
2007-08-10 11:24:00,1.13412,1.13428,1.13406,1.13428,17400000.0
2007-08-10 11:25:00,1.13392,1.13413,1.13352,1.13413,26200000.0
2007-08-10 11:26:00,1.1339,1.13431,1.13388,1.13402,9400000.0
2007-08-10 11:27:00,1.13427,1.13434,1.13417,1.1343,11000000.0
2007-08-10 11:28:00,1.13421,1.13423,1.13343,1.13343,15200000.0
2007-08-10 11:29:00,1.13408,1.13428,1.13381,1.13386,20600000.0
2007-08-10 11:30:00,1.13419,1.13419,1.13344,1.13344,10600000.0
2007-08-10 11:31:00,1.13342,1.13368,1.13305,1.13318,13400000.0
2007-08-10 11:32:00,1.13223,1.13224,1.13197,1.13204,21800000.0
2007-08-10 11:33:00,1.13231,1.13273,1.13231,1.13257,20600000.0
2007-08-10 11:34:00,1.13255,1.13266,1.13214,1.13229,23800000.0
2007-08-10 11:35:00,1.13259,1.13259,1.13187,1.13187,24400000.0
2007-08-10 11:36:00,1.13208,1.13249,1.13196,1.13196,6600000.0
2007-08-10 11:37:00,1.1321,1.13211,1.132,1.13208,13000000.0
2007-08-10 11:38:00,1.13184,1.1321,1.13184,1.1321,14400000.0
2007-08-10 11:39:00,1.13237,1.13237,1.1319,1.13214,15200000.0
2007-08-10 11:40:00,1.13189,1.13208,1.13188,1.13193,12400000.0
2007-08-10 11:41:00,1.13178,1.13178,1.13133,1.1316,20600000.0
2007-08-10 11:42:00,1.13168,1.13205,1.13158,1.13175,18600000.0
2007-08-10 11:43:00,1.1318,1.13215,1.1316,1.13215,20200000.0
2007-08-10 11:44:00,1.13236,1.13272,1.1323,1.13257,13800000.0
2007-08-10 11:45:00,1.13263,1.13263,1.13213,1.13237,13800000.0
2007-08-10 11:46:00,1.13244,1.1326,1.13222,1.13238,37000000.0
2007-08-10 11:47:00,1.13243,1.13252,1.13227,1.13231,12800000.0
2007-08-10 11:48:00,1.13279,1.13316,1.13279,1.13316,7600000.0
2007-08-10 11:49:00,1.13345,1.13345,1.13286,1.13337,29800000.0
2007-08-10 11:50:00,1.13321,1.13321,1.13252,1.13252,29200000.0
2007-08-10 11:51:00,1.133,1.1331,1.133,1.1331,28600000.0
2007-08-10 11:52:00,1.13266,1.1329,1.13248,1.1329,28600000.0
2007-08-10 11:53:00,1.13308,1.13308,1.13295,1.13295,3200000.0
2007-08-10 11:54:00,1.13338,1.1339,1.13306,1.13375,28200000.0
2007-08-10 11:55:00,1.13433,1.13457,1.13399,1.13403,11400000.0
2007-08-10 11:56:00,1.134,1.13455,1.1339,1.13455,15000000.0
2007-08-10 11:57:00,1.13458,1.13497,1.13444,1.13483,30200000.0
2007-08-10 11:58:00,1.13476,1.13492,1.1345,1.1345,21400000.0
2007-08-10 11:59:00,1.13498,1.13511,1.13448,1.13511,27600000.0
2007-08-10 12:00:00,1.13483,1.13513,1.13455,1.13469,17400000.0
2007-08-10 12:01:00,1.13464,1.13488,1.13437,1.13488,11800000.0
2007-08-10 12:02:00,1.13468,1.1348,1.13413,1.13416,10800000.0
2007-08-10 12:03:00,1.13389,1.13433,1.13367,1.13388,25600000.0
2007-08-10 12:04:00,1.13384,1.13438,1.13357,1.13371,12200000.0
2007-08-10 12:05:00,1.13372,1.13391,1.13366,1.13391,7400000.0
2007-08-10 12:06:00,1.13406,1.13423,1.13376,1.13396,13400000.0
2007-08-10 12:07:00,1.13419,1.13419,1.13323,1.13323,18400000.0
2007-08-10 12:08:00,1.13373,1.13375,1.13332,1.13332,18000000.0
2007-08-10 12:09:00,1.13314,1.1333,1.13291,1.13296,30400000.0
2007-08-10 12:10:00,1.13303,1.13367,1.13303,1.13354,20400000.0
2007-08-10 12:11:00,1.13347,1.13351,1.13318,1.13321,10200000.0
2007-08-10 12:12:00,1.1335,1.13405,1.1332,1.13405,21400000.0
2007-08-10 12:13:00,1.13394,1.13394,1.13352,1.13352,16400000.0
2007-08-10 12:14:00,1.13319,1.13389,1.13319,1.13352,20200000.0
2007-08-10 12:15:00,1.13357,1.13419,1.13357,1.13419,22000000.0
2007-08-10 12:16:00,1.13371,1.13431,1.13371,1.13382,12200000.0
2007-08-10 12:17:00,1.13348,1.13391,1.13345,1.13379,10600000.0
2007-08-10 12:18:00,1.13325,1.13342,1.13305,1.13342,16600000.0
2007-08-10 12:19:00,1.13369,1.13422,1.13369,1.13402,15600000.0
2007-08-10 12:20:00,1.13394,1.13438,1.13369,1.1339,23400000.0
2007-08-10 12:21:00,1.1337,1.1337,1.13329,1.13341,17600000.0
2007-08-10 12:22:00,1.13357,1.1343,1.13357,1.13393,13000000.0
2007-08-10 12:23:00,1.13418,1.13442,1.13399,1.13442,11600000.0
2007-08-10 12:24:00,1.13435,1.13485,1.13408,1.13485,19200000.0
2007-08-10 12:25:00,1.13415,1.1346,1.13405,1.1346,17600000.0
2007-08-10 12:26:00,1.1348,1.13491,1.13422,1.13446,24400000.0
2007-08-10 12:27:00,1.13514,1.13521,1.13478,1.13521,25000000.0
2007-08-10 12:28:00,1.13501,1.13501,1.13436,1.13484,11000000.0
2007-08-10 12:29:00,1.13459,1.13501,1.13438,1.13438,21400000.0
2007-08-10 12:30:00,1.1344,1.13478,1.13438,1.13447,23800000.0
2007-08-10 12:31:00,1.1348,1.13505,1.13448,1.13505,11000000.0
2007-08-10 12:32:00,1.13487,1.13487,1.13461,1.13461,12600000.0
2007-08-10 12:33:00,1.1348,1.13526,1.1348,1.13505,16400000.0
2007-08-10 12:34:00,1.1349,1.13506,1.13488,1.13502,10600000.0
2007-08-10 12:35:00,1.13543,1.13558,1.1353,1.13552,25800000.0
2007-08-10 12:36:00,1.13535,1.13535,1.13491,1.13518,29400000.0
2007-08-10 12:37:00,1.13538,1.13538,1.13519,1.13532,8800000.0
2007-08-10 12:38:00,1.13532,1.13578,1.13532,1.13533,20200000.0
2007-08-10 12:39:00,1.13516,1.13566,1.13516,1.13566,7200000.0
2007-08-10 12:40:00,1.13579,1.13581,1.13539,1.13576,17000000.0
2007-08-10 12:41:00,1.13562,1.13562,1.13492,1.13526,10000000.0
2007-08-10 12:42:00,1.1353,1.1353,1.13438,1.13459,10800000.0
2007-08-10 12:43:00,1.13442,1.13486,1.13423,1.13442,21800000.0
2007-08-10 12:44:00,1.1349,1.1351,1.1349,1.1351,18000000.0
2007-08-10 12:45:00,1.135,1.135,1.135,1.135,18000000.0
2007-08-10 12:46:00,1.13437,1.13446,1.13418,1.13446,18000000.0
2007-08-10 12:47:00,1.13445,1.13491,1.1343,1.13461,18000000.0
2007-08-10 12:48:00,1.13432,1.13491,1.13408,1.13491,14400000.0
2007-08-10 12:49:00,1.13515,1.13518,1.13445,1.13445,27800000.0
2007-08-10 12:50:00,1.13437,1.1348,1.1343,1.1348,8400000.0
2007-08-10 12:51:00,1.13457,1.13505,1.13433,1.13444,18400000.0
2007-08-10 12:52:00,1.13484,1.13524,1.13484,1.13508,10800000.0
2007-08-10 12:53:00,1.13516,1.13529,1.13504,1.13504,6800000.0
2007-08-10 12:54:00,1.13471,1.1348,1.13446,1.13465,6800000.0
2007-08-10 12:55:00,1.13439,1.13451,1.13412,1.13423,28800000.0
2007-08-10 12:56:00,1.13444,1.13444,1.13423,1.13426,22000000.0
2007-08-10 12:57:00,1.13398,1.13415,1.13366,1.13395,18600000.0
2007-08-10 12:58:00,1.13429,1.13455,1.13374,1.13374,14200000.0
2007-08-10 12:59:00,1.133,1.13309,1.13247,1.13278,30200000.0
2007-08-10 13:00:00,1.1326,1.13314,1.1326,1.13299,25800000.0
2007-08-10 13:01:00,1.13265,1.13269,1.1322,1.13269,16600000.0
2007-08-10 13:02:00,1.13264,1.13335,1.13264,1.13324,6400000.0
2007-08-10 13:03:00,1.13332,1.13348,1.13322,1.13348,13400000.0
2007-08-10 13:04:00,1.13308,1.13368,1.13302,1.13368,10000000.0
2007-08-10 13:05:00,1.13383,1.13383,1.1332,1.1338,17800000.0
2007-08-10 13:06:00,1.13356,1.13373,1.1334,1.13373,7400000.0
2007-08-10 13:07:00,1.13379,1.13434,1.13379,1.13406,12200000.0
2007-08-10 13:08:00,1.13409,1.13505,1.13409,1.1347,12800000.0
2007-08-10 13:09:00,1.13454,1.13454,1.13403,1.13414,8600000.0
2007-08-10 13:10:00,1.13432,1.13463,1.13401,1.13433,14400000.0
2007-08-10 13:11:00,1.13484,1.13493,1.13471,1.13493,8600000.0
2007-08-10 13:12:00,1.13504,1.13512,1.13494,1.13505,36000000.0
2007-08-10 13:13:00,1.13507,1.13553,1.13507,1.13527,5800000.0
2007-08-10 13:14:00,1.13468,1.13547,1.13468,1.13547,15000000.0
2007-08-10 13:15:00,1.13489,1.13525,1.13488,1.13504,14800000.0
2007-08-10 13:16:00,1.13526,1.1353,1.13479,1.13496,17600000.0
2007-08-10 13:17:00,1.13439,1.13469,1.13439,1.13461,18400000.0
2007-08-10 13:18:00,1.13463,1.13501,1.13453,1.13499,25200000.0
2007-08-10 13:19:00,1.13466,1.13477,1.13433,1.13447,13000000.0
2007-08-10 13:20:00,1.13514,1.13514,1.13448,1.13457,17600000.0
2007-08-10 13:21:00,1.13482,1.13503,1.13464,1.13501,18000000.0
2007-08-10 13:22:00,1.13482,1.13604,1.13463,1.13604,17400000.0
2007-08-10 13:23:00,1.13606,1.13617,1.13558,1.13617,11400000.0
2007-08-10 13:24:00,1.13534,1.13559,1.13506,1.13559,10200000.0
2007-08-10 13:25:00,1.13535,1.1355,1.13505,1.13541,12800000.0
2007-08-10 13:26:00,1.13577,1.13598,1.13531,1.13598,23800000.0
2007-08-10 13:27:00,1.13598,1.13634,1.13592,1.13592,22200000.0
2007-08-10 13:28:00,1.13592,1.13595,1.13578,1.13584,9800000.0
2007-08-10 13:29:00,1.13558,1.13586,1.13551,1.13553,7200000.0
2007-08-10 13:30:00,1.13547,1.13563,1.13521,1.13554,20600000.0
2007-08-10 13:31:00,1.13529,1.13587,1.13506,1.13514,12200000.0
2007-08-10 13:32:00,1.13489,1.13511,1.1342,1.13511,22400000.0
2007-08-10 13:33:00,1.13441,1.13504,1.13441,1.13487,18800000.0
2007-08-10 13:34:00,1.13502,1.13561,1.13502,1.13531,7200000.0
2007-08-10 13:35:00,1.13563,1.13574,1.13527,1.1354,14800000.0
2007-08-10 13:36:00,1.13563,1.13622,1.13563,1.13567,12800000.0
2007-08-10 13:37:00,1.13554,1.13554,1.13457,1.13457,18400000.0
2007-08-10 13:38:00,1.13484,1.1351,1.13458,1.1348,15000000.0
2007-08-10 13:39:00,1.13536,1.1355,1.13495,1.13547,30400000.0
2007-08-10 13:40:00,1.13541,1.1361,1.13541,1.13547,25200000.0
2007-08-10 13:41:00,1.13574,1.13574,1.13522,1.13537,6200000.0
2007-08-10 13:42:00,1.13517,1.13517,1.13482,1.1349,11800000.0
2007-08-10 13:43:00,1.13506,1.13506,1.13453,1.13453,13200000.0
2007-08-10 13:44:00,1.13475,1.13533,1.1347,1.13475,17400000.0
2007-08-10 13:45:00,1.1349,1.13607,1.1349,1.13607,14200000.0
2007-08-10 13:46:00,1.13598,1.1364,1.13598,1.13602,10200000.0
2007-08-10 13:47:00,1.1362,1.13631,1.13571,1.13571,18800000.0
2007-08-10 13:48:00,1.13616,1.13653,1.13613,1.13613,10600000.0
2007-08-10 13:49:00,1.13614,1.1365,1.13566,1.1365,16200000.0
2007-08-10 13:50:00,1.13605,1.13607,1.13552,1.1357,22000000.0
2007-08-10 13:51:00,1.13484,1.13501,1.1346,1.13501,15800000.0
2007-08-10 13:52:00,1.13534,1.13576,1.13526,1.13576,12200000.0
2007-08-10 13:53:00,1.1354,1.13554,1.13516,1.13538,16800000.0
2007-08-10 13:54:00,1.1352,1.13555,1.13503,1.13555,29400000.0
2007-08-10 13:55:00,1.1351,1.13594,1.1351,1.13592,14600000.0
2007-08-10 13:56:00,1.13579,1.13629,1.13567,1.13569,16400000.0
2007-08-10 13:57:00,1.13585,1.13592,1.13533,1.1359,19000000.0
2007-08-10 13:58:00,1.13605,1.13614,1.13571,1.13606,18400000.0
2007-08-10 13:59:00,1.13568,1.13593,1.13547,1.13568,17000000.0
2007-08-10 14:00:00,1.13505,1.13542,1.13505,1.13529,11000000.0
2007-08-10 14:01:00,1.13481,1.13481,1.13445,1.13445,23600000.0
2007-08-10 14:02:00,1.13452,1.13496,1.13452,1.13482,13000000.0
2007-08-10 14:03:00,1.13478,1.13501,1.13452,1.13452,10600000.0
2007-08-10 14:04:00,1.13434,1.1349,1.13434,1.13475,21800000.0
2007-08-10 14:05:00,1.13462,1.13489,1.13442,1.13462,21000000.0
2007-08-10 14:06:00,1.13454,1.13479,1.13433,1.13444,17200000.0
2007-08-10 14:07:00,1.13463,1.13463,1.1341,1.13461,40600000.0
2007-08-10 14:08:00,1.1344,1.13463,1.13421,1.13463,11000000.0
2007-08-10 14:09:00,1.13443,1.1345,1.13391,1.1344,25400000.0
2007-08-10 14:10:00,1.13473,1.13473,1.13435,1.13464,20600000.0
2007-08-10 14:11:00,1.1347,1.1349,1.13432,1.1349,15400000.0
2007-08-10 14:12:00,1.1345,1.1349,1.13433,1.1349,12600000.0
2007-08-10 14:13:00,1.13481,1.13481,1.13371,1.13407,21800000.0
2007-08-10 14:14:00,1.13385,1.13408,1.13377,1.13377,21000000.0
2007-08-10 14:15:00,1.13355,1.13369,1.1334,1.1334,20600000.0
2007-08-10 14:16:00,1.13358,1.13388,1.13311,1.13333,10200000.0
2007-08-10 14:17:00,1.13366,1.13385,1.13316,1.13367,25400000.0
2007-08-10 14:18:00,1.13391,1.13391,1.13368,1.13368,4000000.0
2007-08-10 14:19:00,1.13391,1.13392,1.13355,1.13358,48200000.0
2007-08-10 14:20:00,1.13322,1.13335,1.133,1.13335,8200000.0
2007-08-10 14:21:00,1.13348,1.13393,1.13346,1.13363,35000000.0
2007-08-10 14:22:00,1.13409,1.13409,1.13363,1.13364,9200000.0
2007-08-10 14:23:00,1.1339,1.13408,1.13329,1.13388,17800000.0
2007-08-10 14:24:00,1.13401,1.1344,1.13373,1.13415,19400000.0
2007-08-10 14:25:00,1.13443,1.13479,1.13432,1.13479,21000000.0
2007-08-10 14:26:00,1.13452,1.13495,1.1341,1.13473,19000000.0
2007-08-10 14:27:00,1.13434,1.13489,1.13434,1.13434,9400000.0
2007-08-10 14:28:00,1.13444,1.135,1.13411,1.135,8200000.0
2007-08-10 14:29:00,1.13539,1.13539,1.13437,1.13514,11600000.0
2007-08-10 14:30:00,1.13548,1.13567,1.13546,1.13546,7400000.0
2007-08-10 14:31:00,1.13562,1.13562,1.13476,1.13559,15800000.0
2007-08-10 14:32:00,1.13522,1.1355,1.1349,1.1349,15800000.0
2007-08-10 14:33:00,1.13454,1.13525,1.13447,1.13525,14000000.0
2007-08-10 14:34:00,1.13528,1.13529,1.13486,1.13511,25000000.0
2007-08-10 14:35:00,1.1353,1.13572,1.13484,1.13484,15800000.0
2007-08-10 14:36:00,1.13524,1.13549,1.13524,1.13539,19800000.0
2007-08-10 14:37:00,1.13528,1.13587,1.13523,1.13576,28200000.0
2007-08-10 14:38:00,1.136,1.136,1.13498,1.13518,16000000.0
2007-08-10 14:39:00,1.13519,1.13591,1.13519,1.13548,24400000.0
2007-08-10 14:40:00,1.13555,1.13591,1.13537,1.13558,14000000.0
2007-08-10 14:41:00,1.1353,1.1353,1.13482,1.13503,21800000.0
2007-08-10 14:42:00,1.13485,1.13491,1.13474,1.13478,20400000.0
2007-08-10 14:43:00,1.13492,1.13536,1.13467,1.13491,34600000.0
2007-08-10 14:44:00,1.13449,1.13477,1.13438,1.13454,15600000.0
2007-08-10 14:45:00,1.13429,1.1348,1.13429,1.1348,18000000.0
2007-08-10 14:46:00,1.13474,1.13487,1.13448,1.13465,14800000.0
2007-08-10 14:47:00,1.13485,1.13507,1.13461,1.13479,18000000.0
2007-08-10 14:48:00,1.1353,1.13553,1.13518,1.13525,8800000.0
2007-08-10 14:49:00,1.13516,1.13516,1.13473,1.13476,17600000.0
2007-08-10 14:50:00,1.13519,1.13519,1.1348,1.13493,17200000.0
2007-08-10 14:51:00,1.13507,1.13517,1.13484,1.13488,7600000.0
2007-08-10 14:52:00,1.13476,1.13532,1.13467,1.13532,14000000.0
2007-08-10 14:53:00,1.13483,1.13483,1.13435,1.13435,19000000.0
2007-08-10 14:54:00,1.13428,1.13454,1.13378,1.13384,35200000.0
2007-08-10 14:55:00,1.13385,1.13447,1.13383,1.13417,11400000.0
2007-08-10 14:56:00,1.13398,1.1344,1.13398,1.13414,18400000.0
2007-08-10 14:57:00,1.13403,1.13424,1.13385,1.13396,16800000.0
2007-08-10 14:58:00,1.13389,1.13401,1.13376,1.13401,10600000.0
2007-08-10 14:59:00,1.13372,1.13399,1.13338,1.13363,38800000.0
2007-08-10 15:00:00,1.13374,1.13427,1.13374,1.13402,21800000.0
2007-08-10 15:01:00,1.13374,1.134,1.13323,1.13374,10200000.0
2007-08-10 15:02:00,1.13414,1.13417,1.13358,1.13367,18800000.0
2007-08-10 15:03:00,1.13401,1.13457,1.13395,1.13409,17800000.0
2007-08-10 15:04:00,1.1341,1.13423,1.13385,1.13385,15200000.0
2007-08-10 15:05:00,1.13371,1.13421,1.1337,1.13394,24600000.0
2007-08-10 15:06:00,1.13363,1.13414,1.13351,1.13351,16000000.0
2007-08-10 15:07:00,1.13399,1.13433,1.13399,1.13424,17600000.0
2007-08-10 15:08:00,1.13426,1.13426,1.13381,1.13381,7400000.0
2007-08-10 15:09:00,1.13399,1.13425,1.13398,1.13411,24000000.0
2007-08-10 15:10:00,1.13395,1.13441,1.13367,1.13441,18600000.0
2007-08-10 15:11:00,1.13402,1.13426,1.13401,1.13423,18800000.0
2007-08-10 15:12:00,1.13428,1.13436,1.13419,1.13419,20600000.0
2007-08-10 15:13:00,1.13414,1.13442,1.13404,1.13419,90400000.0
2007-08-10 15:14:00,1.13423,1.13448,1.13384,1.13398,35400000.0
2007-08-10 15:15:00,1.1343,1.1343,1.13327,1.13327,7400000.0
2007-08-10 15:16:00,1.13308,1.13389,1.13308,1.13363,26600000.0
2007-08-10 15:17:00,1.13379,1.13387,1.13321,1.13382,31200000.0
2007-08-10 15:18:00,1.13368,1.13368,1.13299,1.13311,11400000.0
2007-08-10 15:19:00,1.13263,1.13309,1.13263,1.13309,10600000.0
2007-08-10 15:20:00,1.13313,1.13314,1.13277,1.13277,13400000.0
2007-08-10 15:21:00,1.13336,1.13377,1.13332,1.13373,24400000.0
2007-08-10 15:22:00,1.13347,1.13397,1.13324,1.13324,17000000.0
2007-08-10 15:23:00,1.13333,1.13333,1.13259,1.13259,12400000.0
2007-08-10 15:24:00,1.1333,1.13336,1.1326,1.13299,14400000.0
2007-08-10 15:25:00,1.13279,1.13301,1.13267,1.13301,25200000.0
2007-08-10 15:26:00,1.13339,1.13373,1.13324,1.13351,16800000.0
2007-08-10 15:27:00,1.13349,1.13367,1.13337,1.13363,16400000.0
2007-08-10 15:28:00,1.1331,1.13334,1.13294,1.13294,10200000.0
2007-08-10 15:29:00,1.13323,1.13326,1.13283,1.1331,9000000.0
2007-08-10 15:30:00,1.13265,1.13323,1.13247,1.13259,17200000.0
2007-08-10 15:31:00,1.13249,1.13321,1.13249,1.13277,16400000.0
2007-08-10 15:32:00,1.13284,1.13344,1.13277,1.13277,16600000.0
2007-08-10 15:33:00,1.13319,1.13366,1.13296,1.13334,126000000.0
2007-08-10 15:34:00,1.13311,1.13311,1.13246,1.13289,18600000.0
2007-08-10 15:35:00,1.13306,1.13329,1.13306,1.13311,13600000.0
2007-08-10 15:36:00,1.13358,1.13358,1.13282,1.13315,18000000.0
2007-08-10 15:37:00,1.1332,1.13344,1.13317,1.1333,11000000.0
2007-08-10 15:38:00,1.13325,1.13346,1.13325,1.13327,16600000.0
2007-08-10 15:39:00,1.13299,1.13346,1.13295,1.13334,42200000.0
2007-08-10 15:40:00,1.13361,1.13361,1.13326,1.13331,15800000.0
2007-08-10 15:41:00,1.13332,1.1338,1.1332,1.1332,17800000.0
2007-08-10 15:42:00,1.13342,1.13347,1.13306,1.13347,8400000.0
2007-08-10 15:43:00,1.1333,1.13365,1.13328,1.13329,21000000.0
2007-08-10 15:44:00,1.13361,1.13376,1.1332,1.13335,103400000.0
2007-08-10 15:45:00,1.13326,1.13386,1.13326,1.13373,14600000.0
2007-08-10 15:46:00,1.13371,1.13389,1.13368,1.13376,14800000.0
2007-08-10 15:47:00,1.13375,1.13375,1.13312,1.13335,7800000.0
2007-08-10 15:48:00,1.13329,1.13376,1.13329,1.13341,10800000.0
2007-08-10 15:49:00,1.13345,1.1335,1.1332,1.13327,74000000.0
2007-08-10 15:50:00,1.13353,1.13375,1.13288,1.13375,21800000.0
2007-08-10 15:51:00,1.13372,1.13412,1.13359,1.13385,14800000.0
2007-08-10 15:52:00,1.13384,1.1341,1.1334,1.13385,9000000.0
2007-08-10 15:53:00,1.13381,1.13393,1.13344,1.13351,9400000.0
2007-08-10 15:54:00,1.13355,1.13359,1.13289,1.13344,21800000.0
2007-08-10 15:55:00,1.1339,1.13409,1.13348,1.13372,10000000.0
2007-08-10 15:56:00,1.13397,1.13405,1.13377,1.13391,22400000.0
2007-08-10 15:57:00,1.13393,1.13402,1.13358,1.13402,21000000.0
2007-08-10 15:58:00,1.1341,1.13439,1.1341,1.13422,18000000.0
2007-08-10 15:59:00,1.13431,1.13436,1.13377,1.13377,13800000.0
2007-08-10 16:00:00,1.13338,1.13395,1.13336,1.13395,140400000.0
2007-08-10 16:01:00,1.13388,1.13397,1.13348,1.1339,15600000.0
2007-08-10 16:02:00,1.13357,1.13421,1.13357,1.13367,19200000.0
2007-08-10 16:03:00,1.13385,1.13422,1.13377,1.13381,82000000.0
2007-08-10 16:04:00,1.13383,1.13401,1.13372,1.13391,13000000.0
2007-08-10 16:05:00,1.13366,1.13422,1.13345,1.13422,23200000.0
2007-08-10 16:06:00,1.13472,1.13475,1.13433,1.13434,10000000.0
2007-08-10 16:07:00,1.13454,1.13482,1.13445,1.13447,17200000.0
2007-08-10 16:08:00,1.13457,1.13457,1.13412,1.13433,67400000.0
2007-08-10 16:09:00,1.13404,1.13475,1.13404,1.13405,13400000.0
2007-08-10 16:10:00,1.13409,1.13469,1.13409,1.13414,12200000.0
2007-08-10 16:11:00,1.13394,1.13408,1.13352,1.13352,14200000.0
2007-08-10 16:12:00,1.13414,1.13414,1.13349,1.1336,29000000.0
2007-08-10 16:13:00,1.13395,1.13395,1.13348,1.13358,13400000.0
2007-08-10 16:14:00,1.1339,1.1339,1.1328,1.13338,21400000.0
2007-08-10 16:15:00,1.13331,1.13375,1.13321,1.13321,23400000.0
2007-08-10 16:16:00,1.13308,1.13329,1.13273,1.13309,20400000.0
2007-08-10 16:17:00,1.1334,1.1339,1.13319,1.13319,31600000.0
2007-08-10 16:18:00,1.13354,1.13354,1.13314,1.13339,12400000.0
2007-08-10 16:19:00,1.13275,1.13306,1.13258,1.13272,21200000.0
2007-08-10 16:20:00,1.13243,1.13285,1.1322,1.13284,10400000.0
2007-08-10 16:21:00,1.13263,1.13273,1.1321,1.13246,13000000.0
2007-08-10 16:22:00,1.13221,1.13259,1.13188,1.13188,15400000.0
2007-08-10 16:23:00,1.13144,1.13201,1.13144,1.13191,22800000.0
2007-08-10 16:24:00,1.13243,1.13243,1.13214,1.13228,23400000.0
2007-08-10 16:25:00,1.13203,1.1324,1.13203,1.13224,15400000.0
2007-08-10 16:26:00,1.13263,1.13302,1.13263,1.13263,16600000.0
2007-08-10 16:27:00,1.13264,1.13317,1.13264,1.13279,20800000.0
2007-08-10 16:28:00,1.13278,1.13294,1.13257,1.13294,21000000.0
2007-08-10 16:29:00,1.13334,1.13368,1.13334,1.13355,12600000.0
2007-08-10 16:30:00,1.13344,1.1341,1.13344,1.1338,11600000.0
2007-08-10 16:31:00,1.13334,1.13335,1.13297,1.13335,16800000.0
2007-08-10 16:32:00,1.13318,1.13344,1.13318,1.13344,4800000.0
2007-08-10 16:33:00,1.13288,1.13399,1.13288,1.13396,20200000.0
2007-08-10 16:34:00,1.13381,1.13415,1.13354,1.13415,11000000.0
2007-08-10 16:35:00,1.13371,1.13397,1.13366,1.13386,13000000.0
2007-08-10 16:36:00,1.13394,1.13462,1.13394,1.13411,19400000.0
2007-08-10 16:37:00,1.1343,1.1343,1.13368,1.13368,12000000.0
2007-08-10 16:38:00,1.13359,1.13397,1.13359,1.13397,6800000.0
2007-08-10 16:39:00,1.134,1.13413,1.13387,1.13387,23400000.0
2007-08-10 16:40:00,1.13364,1.13409,1.13342,1.13409,19000000.0
2007-08-10 16:41:00,1.1336,1.13396,1.1336,1.13366,17600000.0
2007-08-10 16:42:00,1.13423,1.13433,1.13401,1.13401,78000000.0
2007-08-10 16:43:00,1.13407,1.13461,1.13387,1.13412,14000000.0
2007-08-10 16:44:00,1.1344,1.1344,1.13401,1.13425,10800000.0
2007-08-10 16:45:00,1.13433,1.13452,1.13409,1.13438,17600000.0
2007-08-10 16:46:00,1.13428,1.13475,1.1342,1.13454,12400000.0
2007-08-10 16:47:00,1.13463,1.13463,1.13358,1.13386,18800000.0
2007-08-10 16:48:00,1.13366,1.13389,1.13365,1.1337,23600000.0
2007-08-10 16:49:00,1.13364,1.13381,1.13324,1.13349,39600000.0
2007-08-10 16:50:00,1.13331,1.1334,1.13279,1.13305,10800000.0
2007-08-10 16:51:00,1.13334,1.13334,1.13311,1.13311,2000000.0
2007-08-10 16:52:00,1.1327,1.13275,1.13217,1.13245,11600000.0
2007-08-10 16:53:00,1.13269,1.13323,1.13269,1.13314,9400000.0
2007-08-10 16:54:00,1.13288,1.13307,1.13273,1.13287,10200000.0
2007-08-10 16:55:00,1.13292,1.13342,1.13263,1.13305,19200000.0
2007-08-10 16:56:00,1.13345,1.13369,1.13307,1.13331,10800000.0
2007-08-10 16:57:00,1.13308,1.13308,1.13285,1.13285,6800000.0
2007-08-10 16:58:00,1.13279,1.13309,1.13276,1.13299,85400000.0
2007-08-10 16:59:00,1.13297,1.13346,1.13297,1.13311,13400000.0
2007-08-10 17:00:00,1.13275,1.1331,1.1325,1.1325,12400000.0
2007-08-10 17:01:00,1.13244,1.13262,1.13223,1.1326,11600000.0
2007-08-10 17:02:00,1.13303,1.1331,1.13285,1.1331,7600000.0
2007-08-10 17:03:00,1.13326,1.13336,1.13298,1.13309,18000000.0
2007-08-10 17:04:00,1.13355,1.13367,1.13309,1.13324,16000000.0
2007-08-10 17:05:00,1.13269,1.13269,1.13203,1.13211,24600000.0
2007-08-10 17:06:00,1.13177,1.13204,1.13158,1.13204,11800000.0
2007-08-10 17:07:00,1.13164,1.13264,1.13146,1.13211,100000000.0
2007-08-10 17:08:00,1.1324,1.1324,1.13185,1.13186,21400000.0
2007-08-10 17:09:00,1.13224,1.13266,1.13213,1.13266,18200000.0
2007-08-10 17:10:00,1.13253,1.13259,1.13224,1.13248,10600000.0
2007-08-10 17:11:00,1.13235,1.13283,1.1323,1.1326,11400000.0
2007-08-10 17:12:00,1.13263,1.13278,1.13233,1.13239,11000000.0
2007-08-10 17:13:00,1.13251,1.13276,1.13249,1.13257,38200000.0
2007-08-10 17:14:00,1.13277,1.13335,1.13259,1.13303,31400000.0
2007-08-10 17:15:00,1.13282,1.13282,1.13253,1.13262,10600000.0
2007-08-10 17:16:00,1.1323,1.13285,1.1323,1.13235,23400000.0
2007-08-10 17:17:00,1.13231,1.1325,1.1318,1.13232,19000000.0
2007-08-10 17:18:00,1.13272,1.13272,1.13229,1.13229,23800000.0
2007-08-10 17:19:00,1.13211,1.13256,1.13205,1.13218,24600000.0
2007-08-10 17:20:00,1.13215,1.13239,1.13188,1.13188,25400000.0
2007-08-10 17:21:00,1.13209,1.13215,1.13171,1.13187,9800000.0
2007-08-10 17:22:00,1.1319,1.13252,1.1319,1.13217,8800000.0
2007-08-10 17:23:00,1.13249,1.13249,1.13171,1.1322,17400000.0
2007-08-10 17:24:00,1.13173,1.13249,1.13169,1.13249,20200000.0
2007-08-10 17:25:00,1.13165,1.1325,1.13164,1.13176,175400000.0
2007-08-10 17:26:00,1.13206,1.13209,1.13175,1.13191,32400000.0
2007-08-10 17:27:00,1.13177,1.13208,1.13157,1.13177,14200000.0
2007-08-10 17:28:00,1.13224,1.13224,1.13167,1.13169,13800000.0
2007-08-10 17:29:00,1.13214,1.1323,1.13145,1.13183,26200000.0
2007-08-10 17:30:00,1.13194,1.13206,1.13165,1.13204,19600000.0
2007-08-10 17:31:00,1.13199,1.13229,1.13178,1.13185,13600000.0
2007-08-10 17:32:00,1.13213,1.13233,1.13199,1.13205,19400000.0
2007-08-10 17:33:00,1.13208,1.13217,1.13199,1.13217,24000000.0
2007-08-10 17:34:00,1.13215,1.1323,1.13188,1.13193,18600000.0
2007-08-10 17:35:00,1.13169,1.13202,1.13141,1.13141,22200000.0
2007-08-10 17:36:00,1.1315,1.13159,1.13133,1.13155,7400000.0
2007-08-10 17:37:00,1.13164,1.13188,1.13158,1.13158,10400000.0
2007-08-10 17:38:00,1.13191,1.13204,1.13164,1.13187,13600000.0
2007-08-10 17:39:00,1.13178,1.1323,1.13178,1.1323,7200000.0
2007-08-10 17:40:00,1.13186,1.13253,1.13179,1.13179,16000000.0
2007-08-10 17:41:00,1.13157,1.13158,1.13129,1.13158,6200000.0
2007-08-10 17:42:00,1.13135,1.13168,1.13134,1.13134,20200000.0
2007-08-10 17:43:00,1.13121,1.13158,1.13121,1.13148,21200000.0
2007-08-10 17:44:00,1.13133,1.1315,1.13084,1.1315,17800000.0
2007-08-10 17:45:00,1.13138,1.13147,1.13122,1.13141,17000000.0
2007-08-10 17:46:00,1.13173,1.13173,1.13125,1.13143,17000000.0
2007-08-10 17:47:00,1.13129,1.13142,1.13108,1.13137,69600000.0
2007-08-10 17:48:00,1.13152,1.132,1.13118,1.13158,21800000.0
2007-08-10 17:49:00,1.1319,1.1321,1.1317,1.132,16800000.0
2007-08-10 17:50:00,1.13144,1.13179,1.1314,1.13157,16800000.0
2007-08-10 17:51:00,1.13168,1.13205,1.13153,1.13205,26000000.0
2007-08-10 17:52:00,1.1318,1.13248,1.1318,1.13187,9200000.0
2007-08-10 17:53:00,1.1317,1.13229,1.1317,1.13179,13000000.0
2007-08-10 17:54:00,1.13172,1.13192,1.13157,1.13171,60600000.0
2007-08-10 17:55:00,1.13149,1.1319,1.1314,1.13188,14600000.0
2007-08-10 17:56:00,1.13203,1.13205,1.13147,1.13161,18000000.0
2007-08-10 17:57:00,1.13194,1.13207,1.1317,1.13176,14400000.0
2007-08-10 17:58:00,1.13188,1.13222,1.13188,1.13214,13000000.0
2007-08-10 17:59:00,1.13185,1.13239,1.13174,1.13219,26200000.0
2007-08-10 18:00:00,1.13199,1.13222,1.13166,1.13222,18600000.0
2007-08-10 18:01:00,1.13241,1.13241,1.13157,1.1317,12200000.0
2007-08-10 18:02:00,1.13186,1.13218,1.13184,1.13218,9800000.0
2007-08-10 18:03:00,1.1322,1.1332,1.1322,1.1332,22400000.0
2007-08-10 18:04:00,1.13297,1.13297,1.13216,1.13246,16800000.0
2007-08-10 18:05:00,1.1317,1.13177,1.13135,1.13157,13200000.0
2007-08-10 18:06:00,1.13184,1.13276,1.13138,1.13276,25600000.0
2007-08-10 18:07:00,1.13243,1.13258,1.13185,1.1321,15800000.0
2007-08-10 18:08:00,1.13212,1.13212,1.13167,1.13178,7400000.0
2007-08-10 18:09:00,1.13184,1.13184,1.13138,1.13153,19200000.0
2007-08-10 18:10:00,1.13178,1.1321,1.13172,1.13177,21800000.0
2007-08-10 18:11:00,1.1313,1.13163,1.13103,1.13138,18000000.0
2007-08-10 18:12:00,1.13169,1.13196,1.13163,1.13173,13400000.0
2007-08-10 18:13:00,1.13112,1.13154,1.13031,1.13127,15400000.0
2007-08-10 18:14:00,1.13107,1.13122,1.13086,1.13102,11800000.0
2007-08-10 18:15:00,1.13083,1.13119,1.13083,1.13098,22000000.0
2007-08-10 18:16:00,1.13124,1.13219,1.13124,1.13219,13000000.0
2007-08-10 18:17:00,1.13244,1.13256,1.13207,1.13251,18000000.0
2007-08-10 18:18:00,1.13267,1.13316,1.13267,1.13316,11400000.0
2007-08-10 18:19:00,1.13323,1.1333,1.13283,1.1333,24200000.0
2007-08-10 18:20:00,1.13345,1.1336,1.13332,1.13334,13200000.0
2007-08-10 18:21:00,1.13335,1.13335,1.13294,1.13294,14000000.0
2007-08-10 18:22:00,1.13214,1.13263,1.13193,1.13263,11000000.0
2007-08-10 18:23:00,1.13202,1.13218,1.13146,1.13146,13600000.0
2007-08-10 18:24:00,1.13079,1.13079,1.1301,1.1301,16400000.0
2007-08-10 18:25:00,1.1308,1.131,1.1305,1.1309,11000000.0
2007-08-10 18:26:00,1.13033,1.13069,1.1303,1.13069,11000000.0
2007-08-10 18:27:00,1.13063,1.13063,1.12995,1.1305,29200000.0
2007-08-10 18:28:00,1.13066,1.13108,1.13057,1.13108,13200000.0
2007-08-10 18:29:00,1.13138,1.13138,1.13115,1.13127,20000000.0
2007-08-10 18:30:00,1.13155,1.13181,1.13131,1.13131,21600000.0
2007-08-10 18:31:00,1.13106,1.13148,1.13096,1.13137,21200000.0
2007-08-10 18:32:00,1.13109,1.13109,1.13058,1.13058,12600000.0
2007-08-10 18:33:00,1.13115,1.1314,1.13101,1.13101,20200000.0
2007-08-10 18:34:00,1.13111,1.1312,1.13086,1.13102,27200000.0
2007-08-10 18:35:00,1.13137,1.13137,1.13117,1.1313,12400000.0
2007-08-10 18:36:00,1.13146,1.13146,1.13098,1.13098,8200000.0
2007-08-10 18:37:00,1.13057,1.1307,1.13055,1.13055,13800000.0
2007-08-10 18:38:00,1.13092,1.13092,1.13051,1.13062,17400000.0
2007-08-10 18:39:00,1.13087,1.13116,1.13066,1.13116,13600000.0
2007-08-10 18:40:00,1.13113,1.13123,1.13071,1.13099,17600000.0
2007-08-10 18:41:00,1.13075,1.13104,1.13051,1.1309,18600000.0
2007-08-10 18:42:00,1.13088,1.13117,1.13078,1.13092,11200000.0
2007-08-10 18:43:00,1.13088,1.13137,1.13088,1.13133,19000000.0
2007-08-10 18:44:00,1.13119,1.13165,1.13098,1.13165,22000000.0
2007-08-10 18:45:00,1.13171,1.13179,1.1315,1.13155,10200000.0
2007-08-10 18:46:00,1.13167,1.13167,1.1312,1.13145,12400000.0
2007-08-10 18:48:00,1.13105,1.13139,1.13102,1.13102,12400000.0
2007-08-10 18:49:00,1.13103,1.13134,1.13103,1.1313,18600000.0
2007-08-10 18:50:00,1.13162,1.13162,1.1312,1.1312,10600000.0
2007-08-10 18:51:00,1.13121,1.13178,1.13121,1.13142,11800000.0
2007-08-10 18:52:00,1.13177,1.13208,1.13149,1.13178,15800000.0
2007-08-10 18:53:00,1.13157,1.13204,1.13145,1.13204,27200000.0
2007-08-10 18:54:00,1.13165,1.13197,1.13157,1.13165,28800000.0
2007-08-10 18:55:00,1.13153,1.13163,1.131,1.13163,9800000.0
2007-08-10 18:56:00,1.13149,1.13166,1.13108,1.13156,20600000.0
2007-08-10 18:57:00,1.13177,1.13212,1.13156,1.13212,13200000.0
2007-08-10 18:58:00,1.13187,1.13219,1.13174,1.13219,9600000.0
2007-08-10 18:59:00,1.13163,1.1317,1.13143,1.13155,13400000.0
2007-08-10 19:00:00,1.1315,1.1315,1.13071,1.13121,9000000.0
2007-08-10 19:01:00,1.13103,1.13103,1.13077,1.13103,8000000.0
2007-08-10 19:02:00,1.13114,1.13114,1.13089,1.13101,19000000.0
2007-08-10 19:03:00,1.13054,1.13103,1.1304,1.1304,11800000.0
2007-08-10 19:04:00,1.13073,1.13104,1.1306,1.13091,19000000.0
2007-08-10 19:05:00,1.13107,1.13159,1.13078,1.13111,17600000.0
2007-08-10 19:06:00,1.13119,1.1316,1.13096,1.131,15600000.0
2007-08-10 19:07:00,1.13139,1.13183,1.13111,1.13138,14400000.0
2007-08-10 19:08:00,1.13114,1.13114,1.13075,1.13088,62600000.0
2007-08-10 19:09:00,1.13104,1.13116,1.13087,1.13087,19000000.0
2007-08-10 19:10:00,1.13071,1.13143,1.13063,1.1308,22800000.0
2007-08-10 19:11:00,1.13034,1.13117,1.13034,1.13117,24200000.0
2007-08-10 19:12:00,1.13113,1.13145,1.13058,1.13058,10800000.0
2007-08-10 19:13:00,1.13038,1.13083,1.13038,1.1307,26800000.0
2007-08-10 19:14:00,1.13041,1.13075,1.13027,1.13032,12400000.0
2007-08-10 19:15:00,1.1301,1.13053,1.13003,1.13053,25000000.0
2007-08-10 19:16:00,1.13045,1.13056,1.13008,1.13034,17400000.0
2007-08-10 19:17:00,1.13004,1.13049,1.13004,1.13049,11000000.0
2007-08-10 19:18:00,1.13052,1.13102,1.13043,1.13102,13400000.0
2007-08-10 19:19:00,1.13115,1.13115,1.13091,1.13091,9200000.0
2007-08-10 19:20:00,1.13128,1.13128,1.13095,1.13125,14800000.0
2007-08-10 19:21:00,1.13158,1.13158,1.13045,1.13058,23600000.0
2007-08-10 19:22:00,1.13099,1.13114,1.13064,1.13114,13800000.0
2007-08-10 19:23:00,1.13117,1.13117,1.1303,1.1303,10800000.0
2007-08-10 19:24:00,1.1303,1.13091,1.1303,1.1304,17400000.0
2007-08-10 19:25:00,1.13095,1.13101,1.13072,1.13072,18200000.0
2007-08-10 19:26:00,1.13052,1.1308,1.13045,1.13067,12000000.0
2007-08-10 19:27:00,1.13079,1.13094,1.13024,1.13094,13200000.0
2007-08-10 19:28:00,1.13058,1.13058,1.13018,1.13018,24000000.0
2007-08-10 19:29:00,1.13048,1.13048,1.13014,1.13018,24800000.0
2007-08-10 19:30:00,1.13015,1.13057,1.13015,1.13038,10000000.0
2007-08-10 19:31:00,1.1303,1.13057,1.13021,1.1303,8200000.0
2007-08-10 19:32:00,1.13064,1.13093,1.1306,1.13082,8400000.0
2007-08-10 19:33:00,1.1304,1.13056,1.13028,1.13039,9000000.0
2007-08-10 19:34:00,1.13004,1.13086,1.13004,1.13006,28200000.0
2007-08-10 19:35:00,1.13018,1.13066,1.13009,1.13063,6200000.0
2007-08-10 19:36:00,1.13022,1.1311,1.13022,1.13055,13600000.0
2007-08-10 19:37:00,1.1311,1.1312,1.1311,1.1311,14000000.0
2007-08-10 19:38:00,1.13073,1.13073,1.12992,1.13004,14000000.0
2007-08-10 19:39:00,1.13018,1.13066,1.13018,1.13066,9000000.0
2007-08-10 19:40:00,1.13089,1.1309,1.13048,1.13077,13200000.0
2007-08-10 19:41:00,1.1307,1.1307,1.13004,1.13043,16800000.0
2007-08-10 19:42:00,1.12994,1.13022,1.12975,1.13006,15000000.0
2007-08-10 19:43:00,1.13034,1.13034,1.12997,1.12997,10000000.0
2007-08-10 19:44:00,1.13054,1.13064,1.13031,1.13055,22000000.0
2007-08-10 19:45:00,1.1304,1.13088,1.13005,1.13088,23800000.0
2007-08-10 19:46:00,1.1302,1.13059,1.13006,1.13029,30800000.0
2007-08-10 19:47:00,1.13029,1.13063,1.13021,1.13039,15400000.0
2007-08-10 19:48:00,1.13075,1.13121,1.13075,1.13121,21800000.0
2007-08-10 19:49:00,1.13125,1.13178,1.13125,1.13131,19800000.0
2007-08-10 19:50:00,1.13122,1.1314,1.13105,1.13112,23400000.0
2007-08-10 19:51:00,1.1309,1.13117,1.13071,1.13071,16400000.0
2007-08-10 19:52:00,1.1309,1.13129,1.13071,1.13079,11000000.0
2007-08-10 19:53:00,1.1305,1.13051,1.12994,1.12994,21000000.0
2007-08-10 19:54:00,1.13047,1.13047,1.12975,1.13006,11200000.0
2007-08-10 19:55:00,1.13035,1.13089,1.13,1.13089,16000000.0
2007-08-10 19:56:00,1.13051,1.13051,1.12985,1.12985,18800000.0
2007-08-10 19:57:00,1.13008,1.13008,1.12952,1.12954,6200000.0
2007-08-10 19:58:00,1.12984,1.13005,1.12975,1.12983,27400000.0
2007-08-10 19:59:00,1.13005,1.13033,1.1298,1.1298,13400000.0
2007-08-10 20:00:00,1.13024,1.13026,1.12999,1.13011,16400000.0
2007-08-10 20:01:00,1.13002,1.13016,1.12965,1.12965,7800000.0
2007-08-10 20:02:00,1.13012,1.13052,1.12991,1.13017,18600000.0
2007-08-10 20:03:00,1.13047,1.13047,1.13,1.13046,14000000.0
2007-08-10 20:04:00,1.13033,1.13079,1.13033,1.13047,11200000.0
2007-08-10 20:05:00,1.13076,1.13122,1.13023,1.13069,18000000.0
2007-08-10 20:06:00,1.13029,1.13091,1.13027,1.13075,16400000.0
2007-08-10 20:07:00,1.13068,1.13075,1.13045,1.13075,11400000.0
2007-08-10 20:08:00,1.13086,1.13111,1.13083,1.13099,11600000.0
2007-08-10 20:09:00,1.13095,1.13137,1.13073,1.13103,21400000.0
2007-08-10 20:10:00,1.13121,1.1313,1.13059,1.13091,29200000.0
2007-08-10 20:11:00,1.13078,1.13099,1.13078,1.13094,14000000.0
2007-08-10 20:12:00,1.1311,1.1312,1.131,1.1311,10400000.0
2007-08-10 20:13:00,1.13108,1.13128,1.13083,1.13103,10400000.0
2007-08-10 20:14:00,1.13142,1.13172,1.13116,1.13172,20200000.0
2007-08-10 20:15:00,1.13136,1.13189,1.13117,1.13159,11600000.0
2007-08-10 20:16:00,1.13173,1.13194,1.13146,1.13146,7400000.0
2007-08-10 20:17:00,1.1321,1.1323,1.1321,1.1322,11000000.0
2007-08-10 20:18:00,1.1324,1.1324,1.1321,1.1321,11000000.0
2007-08-10 20:19:00,1.13168,1.13184,1.13151,1.13153,11000000.0
2007-08-10 20:20:00,1.13152,1.13154,1.1313,1.13154,9400000.0
2007-08-10 20:21:00,1.1313,1.13172,1.1313,1.13163,17400000.0
2007-08-10 20:22:00,1.13189,1.13221,1.13176,1.13186,23800000.0
2007-08-10 20:23:00,1.13202,1.13224,1.13189,1.13189,24200000.0
2007-08-10 20:24:00,1.13227,1.13227,1.13133,1.13181,11600000.0
2007-08-10 20:25:00,1.13247,1.13275,1.13191,1.13235,17000000.0
2007-08-10 20:26:00,1.1321,1.1326,1.1321,1.13245,26600000.0
2007-08-10 20:27:00,1.13228,1.13228,1.1319,1.13197,13600000.0
2007-08-10 20:28:00,1.13211,1.13273,1.13199,1.13273,15400000.0
2007-08-10 20:29:00,1.13203,1.13203,1.13201,1.13201,4000000.0
2007-08-10 20:30:00,1.13159,1.13202,1.13154,1.13162,16000000.0
2007-08-10 20:31:00,1.13154,1.13206,1.13147,1.13175,17000000.0
2007-08-10 20:32:00,1.13149,1.13168,1.13149,1.13152,6200000.0
2007-08-10 20:33:00,1.13149,1.13149,1.13128,1.13129,19000000.0
2007-08-10 20:34:00,1.13127,1.13142,1.13109,1.13142,14000000.0
2007-08-10 20:35:00,1.13121,1.13142,1.13121,1.13133,10800000.0
2007-08-10 20:36:00,1.13104,1.13146,1.13068,1.13068,11800000.0
2007-08-10 20:37:00,1.1315,1.1317,1.1315,1.1316,13400000.0
2007-08-10 20:38:00,1.1309,1.13139,1.1309,1.1313,13400000.0
2007-08-10 20:39:00,1.132,1.132,1.132,1.132,11800000.0
2007-08-10 20:40:00,1.13144,1.13161,1.13087,1.13161,11800000.0
2007-08-10 20:41:00,1.1316,1.13201,1.13151,1.13151,19600000.0
2007-08-10 20:42:00,1.13133,1.13181,1.13132,1.13142,13000000.0
2007-08-10 20:43:00,1.13128,1.13147,1.13128,1.13147,2600000.0
2007-08-10 20:44:00,1.13148,1.13158,1.13125,1.13158,7400000.0
2007-08-10 20:45:00,1.13132,1.13163,1.13132,1.13163,9000000.0
2007-08-10 20:47:00,1.132,1.132,1.132,1.132,16000000.0
2007-08-10 20:48:00,1.13136,1.13162,1.13102,1.13149,16000000.0
2007-08-10 20:49:00,1.1319,1.1319,1.1318,1.1318,10600000.0
2007-08-10 20:50:00,1.13159,1.13164,1.13134,1.13134,10600000.0
2007-08-10 20:51:00,1.1319,1.1319,1.1319,1.1319,11000000.0
2007-08-10 20:52:00,1.1318,1.1319,1.1318,1.1318,11000000.0
2007-08-10 20:53:00,1.13123,1.13154,1.13123,1.13154,11000000.0
2007-08-10 20:54:00,1.13147,1.13169,1.13116,1.13131,13200000.0
2007-08-10 20:55:00,1.13124,1.13148,1.13101,1.13101,31400000.0
2007-08-10 20:56:00,1.13072,1.13099,1.13054,1.13099,10200000.0
2007-08-10 20:57:00,1.13104,1.13104,1.13068,1.13078,12400000.0
2007-08-10 20:58:00,1.1306,1.13082,1.13051,1.13082,14000000.0
2007-08-10 20:59:00,1.1308,1.13144,1.13028,1.13046,11200000.0
2007-08-10 21:00:00,1.13087,1.13133,1.13078,1.13133,14800000.0
2007-08-10 21:01:00,1.13076,1.13122,1.13025,1.13093,8800000.0
2007-08-10 21:02:00,1.13074,1.13109,1.13066,1.13102,14600000.0
2007-08-10 21:03:00,1.13057,1.13118,1.13057,1.13118,10000000.0
2007-08-10 21:04:00,1.13107,1.13151,1.13107,1.13139,31800000.0
2007-08-10 21:05:00,1.13088,1.13107,1.13075,1.13086,14200000.0
2007-08-10 21:06:00,1.13068,1.13118,1.13061,1.13089,24000000.0
2007-08-10 21:07:00,1.13092,1.1315,1.13092,1.13099,9800000.0
2007-08-10 21:08:00,1.13101,1.13101,1.13049,1.13049,11600000.0
2007-08-10 21:09:00,1.1306,1.1306,1.13023,1.13023,14000000.0
2007-08-10 21:10:00,1.13014,1.13032,1.13006,1.13013,21800000.0
2007-08-10 21:11:00,1.13028,1.13028,1.13028,1.13028,2600000.0
2007-08-10 21:12:00,1.13032,1.13052,1.1299,1.1299,18800000.0
2007-08-10 21:13:00,1.13032,1.13092,1.1302,1.13045,24400000.0
2007-08-10 21:14:00,1.13053,1.13107,1.13053,1.13107,18000000.0
2007-08-10 21:15:00,1.13017,1.13102,1.13017,1.13076,16000000.0
2007-08-10 21:16:00,1.13107,1.13107,1.13052,1.13101,19600000.0
2007-08-10 21:17:00,1.13092,1.13126,1.1304,1.13125,11800000.0
2007-08-10 21:18:00,1.13084,1.13092,1.13061,1.13061,7200000.0
2007-08-10 21:19:00,1.13082,1.13146,1.13082,1.13099,26200000.0
2007-08-10 21:20:00,1.13082,1.13097,1.13009,1.13009,13400000.0
2007-08-10 21:21:00,1.13048,1.13086,1.13022,1.13034,22200000.0
2007-08-10 21:22:00,1.13013,1.13052,1.13002,1.1302,18800000.0
2007-08-10 21:23:00,1.13079,1.13097,1.13058,1.1308,24600000.0
2007-08-10 21:24:00,1.13072,1.13074,1.13045,1.13074,13000000.0
2007-08-10 21:25:00,1.1304,1.13055,1.1303,1.13034,9600000.0
2007-08-10 21:26:00,1.13018,1.13025,1.12958,1.12958,17400000.0
2007-08-10 21:27:00,1.13021,1.13049,1.12997,1.13003,19200000.0
2007-08-10 21:28:00,1.1303,1.13053,1.13015,1.13015,13200000.0
2007-08-10 21:29:00,1.12996,1.13044,1.12996,1.13044,12200000.0
2007-08-10 21:30:00,1.13011,1.1303,1.13003,1.1303,10600000.0
2007-08-10 21:31:00,1.12996,1.1304,1.12989,1.1304,17200000.0
2007-08-10 21:32:00,1.13002,1.13006,1.12966,1.12966,18800000.0
2007-08-10 21:33:00,1.13024,1.13034,1.12998,1.13034,22600000.0
2007-08-10 21:34:00,1.13006,1.1303,1.13002,1.13021,12400000.0
2007-08-10 21:35:00,1.13034,1.13069,1.12989,1.13069,18400000.0
2007-08-10 21:36:00,1.13057,1.1307,1.13048,1.1307,14400000.0
2007-08-10 21:37:00,1.13099,1.13099,1.13007,1.13007,22400000.0
2007-08-10 21:38:00,1.13022,1.13036,1.12977,1.1298,16800000.0
2007-08-10 21:39:00,1.12981,1.12994,1.12956,1.12986,22200000.0
2007-08-10 21:40:00,1.13012,1.13022,1.12986,1.13017,8200000.0
2007-08-10 21:41:00,1.13033,1.13036,1.12985,1.12985,10800000.0
2007-08-10 21:42:00,1.12999,1.13042,1.12985,1.13042,22600000.0
2007-08-10 21:44:00,1.13036,1.13085,1.13028,1.13061,18000000.0
2007-08-10 21:45:00,1.13088,1.13106,1.13066,1.13066,12600000.0
2007-08-10 21:46:00,1.13078,1.13143,1.13078,1.13143,21400000.0
2007-08-10 21:47:00,1.13157,1.13216,1.13156,1.13158,12400000.0
2007-08-10 21:48:00,1.1316,1.13172,1.13139,1.13139,13200000.0
2007-08-10 21:49:00,1.13083,1.13136,1.13082,1.13106,19600000.0
2007-08-10 21:50:00,1.13161,1.13161,1.13145,1.13145,6800000.0
2007-08-10 21:51:00,1.13139,1.13161,1.13134,1.13153,10000000.0
2007-08-10 21:52:00,1.13151,1.13151,1.13104,1.13134,22000000.0
2007-08-10 21:53:00,1.13104,1.13109,1.13061,1.13062,9400000.0
2007-08-10 21:54:00,1.13062,1.13123,1.13062,1.13109,16200000.0
2007-08-10 21:56:00,1.13103,1.13103,1.13011,1.1304,13800000.0
2007-08-10 21:57:00,1.13097,1.13097,1.13069,1.13072,11800000.0
2007-08-10 21:58:00,1.13056,1.13104,1.13029,1.13104,9400000.0
2007-08-10 21:59:00,1.13099,1.1311,1.13053,1.13101,19200000.0
2007-08-10 22:00:00,1.13102,1.13126,1.13076,1.1308,16800000.0
2007-08-10 22:01:00,1.13159,1.13159,1.131,1.1311,16800000.0
2007-08-10 22:02:00,1.13117,1.13117,1.13014,1.13062,25400000.0
2007-08-10 22:03:00,1.13057,1.13077,1.13037,1.13062,23800000.0
2007-08-10 22:04:00,1.13062,1.13094,1.13032,1.13094,37400000.0
2007-08-10 22:05:00,1.13109,1.13109,1.13069,1.1309,11200000.0
2007-08-10 22:06:00,1.13087,1.1312,1.13081,1.13094,28000000.0
2007-08-10 22:07:00,1.12994,1.13037,1.12994,1.13037,2600000.0
2007-08-10 22:08:00,1.12996,1.13036,1.12971,1.13008,15600000.0
2007-08-10 22:09:00,1.12995,1.13097,1.12995,1.13082,11200000.0
2007-08-10 22:10:00,1.13057,1.13075,1.13015,1.1306,15200000.0
2007-08-10 22:11:00,1.13002,1.13017,1.12952,1.12952,31400000.0
2007-08-10 22:12:00,1.12974,1.13028,1.12974,1.13028,17200000.0
2007-08-10 22:13:00,1.13049,1.13097,1.13039,1.13056,11000000.0
2007-08-10 22:14:00,1.13065,1.1307,1.13023,1.1307,15200000.0
2007-08-10 22:15:00,1.13099,1.13099,1.13017,1.13022,41000000.0
2007-08-10 22:16:00,1.13027,1.13075,1.1301,1.1301,16000000.0
2007-08-10 22:17:00,1.13036,1.13036,1.13007,1.13035,18200000.0
2007-08-10 22:18:00,1.13008,1.13015,1.12982,1.12982,28400000.0
2007-08-10 22:19:00,1.13056,1.13056,1.13054,1.13054,5600000.0
2007-08-10 22:20:00,1.13066,1.13075,1.13028,1.13068,11200000.0
2007-08-10 22:21:00,1.13013,1.13074,1.13009,1.13074,8200000.0
2007-08-10 22:23:00,1.13036,1.13056,1.13036,1.13056,6200000.0
2007-08-10 22:24:00,1.13027,1.13041,1.13007,1.13007,11000000.0
2007-08-10 22:25:00,1.13017,1.13026,1.12988,1.13026,10600000.0
2007-08-10 22:26:00,1.13018,1.13023,1.12981,1.13009,21000000.0
2007-08-10 22:27:00,1.1305,1.1305,1.1305,1.1305,10600000.0
2007-08-10 22:29:00,1.12985,1.13029,1.12976,1.12976,10600000.0
2007-08-10 22:30:00,1.1299,1.13023,1.12953,1.13023,15400000.0
2007-08-10 22:31:00,1.1301,1.13045,1.12995,1.13031,10800000.0
2007-08-10 22:32:00,1.13036,1.13073,1.13036,1.13073,29800000.0
2007-08-10 22:33:00,1.13078,1.13129,1.13063,1.13063,14400000.0
2007-08-10 22:34:00,1.13098,1.13124,1.13098,1.13113,10000000.0
2007-08-10 22:35:00,1.1313,1.1313,1.1313,1.1313,8400000.0
2007-08-10 22:36:00,1.13071,1.13086,1.13047,1.13086,8400000.0
2007-08-10 22:37:00,1.13084,1.13113,1.13084,1.13084,5600000.0
2007-08-10 22:38:00,1.13084,1.13123,1.13076,1.1308,10600000.0
2007-08-10 22:39:00,1.13097,1.13123,1.13084,1.13112,21200000.0
2007-08-10 22:40:00,1.13117,1.13143,1.13078,1.13078,16200000.0
2007-08-10 22:41:00,1.13091,1.13117,1.13091,1.13115,14400000.0
2007-08-10 22:42:00,1.13151,1.13183,1.13117,1.13183,20600000.0
2007-08-10 22:43:00,1.13116,1.13154,1.13097,1.13127,26000000.0
2007-08-10 22:44:00,1.13113,1.13159,1.13098,1.13115,20600000.0
2007-08-10 22:45:00,1.13126,1.13172,1.13126,1.13172,11800000.0
2007-08-10 22:46:00,1.13208,1.13208,1.13157,1.13157,14200000.0
2007-08-10 22:47:00,1.13142,1.13179,1.13117,1.13117,17800000.0
2007-08-10 22:48:00,1.13127,1.13164,1.13127,1.13164,7200000.0
2007-08-10 22:49:00,1.13194,1.13242,1.13157,1.13174,18800000.0
2007-08-10 22:50:00,1.13162,1.13208,1.13162,1.13171,20800000.0
2007-08-10 22:51:00,1.13161,1.13173,1.13132,1.13136,15400000.0
2007-08-10 22:52:00,1.13165,1.13165,1.13147,1.13165,5600000.0
2007-08-10 22:53:00,1.13166,1.13166,1.13132,1.13149,6400000.0
2007-08-10 22:54:00,1.13159,1.13202,1.13126,1.13126,6000000.0
2007-08-10 22:55:00,1.13136,1.13182,1.13136,1.13182,11800000.0
2007-08-10 22:56:00,1.13185,1.13185,1.13145,1.13145,4000000.0
2007-08-10 22:57:00,1.1311,1.1311,1.13103,1.13103,3400000.0
2007-08-10 22:58:00,1.13165,1.13165,1.13098,1.13117,10400000.0
2007-08-10 22:59:00,1.13092,1.13092,1.13039,1.1306,18800000.0
2007-08-12 23:19:00,1.1312,1.13192,1.13038,1.13038,19000000.0
2007-08-12 23:20:00,1.12974,1.12974,1.12948,1.12949,20200000.0
2007-08-12 23:21:00,1.12961,1.13006,1.12961,1.12973,15800000.0
2007-08-12 23:22:00,1.12977,1.13013,1.12977,1.13,18800000.0
2007-08-12 23:24:00,1.13001,1.13007,1.12973,1.13007,23600000.0
2007-08-12 23:25:00,1.13029,1.13029,1.13004,1.13007,8400000.0
2007-08-12 23:28:00,1.13007,1.13049,1.13007,1.13013,14800000.0
2007-08-12 23:29:00,1.13032,1.13067,1.13001,1.13067,20800000.0
2007-08-12 23:30:00,1.13,1.13013,1.13,1.13013,7000000.0
2007-08-12 23:31:00,1.13005,1.13031,1.13005,1.1303,7400000.0
2007-08-12 23:32:00,1.13031,1.13049,1.13003,1.13027,28400000.0
2007-08-12 23:35:00,1.12993,1.13053,1.12985,1.13016,12800000.0
2007-08-12 23:36:00,1.12999,1.13024,1.12999,1.13002,20800000.0
2007-08-12 23:37:00,1.12998,1.13008,1.12971,1.13008,11400000.0
2007-08-12 23:38:00,1.13001,1.13031,1.1299,1.1299,24000000.0
2007-08-12 23:39:00,1.13018,1.13046,1.13002,1.13035,14600000.0
2007-08-12 23:40:00,1.13045,1.13083,1.1299,1.1305,8400000.0
2007-08-12 23:41:00,1.13053,1.13076,1.1304,1.13066,10600000.0
2007-08-12 23:42:00,1.1308,1.13122,1.13075,1.13122,16000000.0
2007-08-12 23:43:00,1.13069,1.13069,1.13028,1.13028,14600000.0
2007-08-12 23:44:00,1.13086,1.1309,1.13059,1.1309,5000000.0
2007-08-12 23:45:00,1.13097,1.1314,1.13069,1.13121,15200000.0
2007-08-12 23:50:00,1.13152,1.13154,1.13112,1.13154,12200000.0
2007-08-12 23:51:00,1.13127,1.13129,1.13077,1.13077,12200000.0
2007-08-12 23:52:00,1.13111,1.13166,1.13111,1.13163,7400000.0
2007-08-12 23:53:00,1.13134,1.13175,1.13134,1.13175,18800000.0
2007-08-12 23:58:00,1.13161,1.13183,1.13161,1.13183,3200000.0
2007-08-12 23:59:00,1.13114,1.13173,1.13114,1.1317,15200000.0
2007-08-13 00:00:00,1.13174,1.13193,1.13108,1.13108,25400000.0
2007-08-13 00:01:00,1.13153,1.13199,1.13147,1.13165,16600000.0
2007-08-13 00:02:00,1.13171,1.13199,1.1317,1.1317,13000000.0
2007-08-13 00:04:00,1.13181,1.1322,1.13181,1.13186,25000000.0
2007-08-13 00:05:00,1.13174,1.13211,1.13174,1.13187,6200000.0
2007-08-13 00:06:00,1.1325,1.13257,1.13197,1.13236,31800000.0
2007-08-13 00:07:00,1.13202,1.13247,1.13202,1.13247,8600000.0
2007-08-13 00:08:00,1.13263,1.13307,1.13263,1.13267,8400000.0
2007-08-13 00:09:00,1.13272,1.13289,1.13249,1.13249,10000000.0
2007-08-13 00:10:00,1.13291,1.13323,1.13291,1.13323,11200000.0
2007-08-13 00:11:00,1.13303,1.13329,1.13298,1.1331,14800000.0
2007-08-13 00:12:00,1.13309,1.13333,1.13292,1.13333,16000000.0
2007-08-13 00:13:00,1.13348,1.13348,1.13257,1.13287,15400000.0
2007-08-13 00:14:00,1.1339,1.1339,1.1337,1.1337,13000000.0
2007-08-13 00:15:00,1.13282,1.13313,1.13282,1.13313,13000000.0
2007-08-13 00:16:00,1.13293,1.1331,1.13287,1.13297,7000000.0
2007-08-13 00:17:00,1.13307,1.13314,1.1324,1.13283,38000000.0
2007-08-13 00:18:00,1.13282,1.13307,1.13277,1.13277,8600000.0
2007-08-13 00:19:00,1.13271,1.1331,1.13261,1.1331,22000000.0
2007-08-13 00:20:00,1.1328,1.13288,1.13263,1.13263,12600000.0
2007-08-13 00:21:00,1.1326,1.13263,1.13244,1.13263,9000000.0
2007-08-13 00:22:00,1.13267,1.133,1.13257,1.1327,13600000.0
2007-08-13 00:23:00,1.13286,1.13301,1.13247,1.13288,25800000.0
2007-08-13 00:24:00,1.13228,1.13248,1.13187,1.13187,13600000.0
2007-08-13 00:25:00,1.13206,1.1322,1.13169,1.13194,16000000.0
2007-08-13 00:26:00,1.13176,1.13201,1.13157,1.13173,19200000.0
2007-08-13 00:27:00,1.1327,1.1327,1.1326,1.1326,15200000.0
2007-08-13 00:28:00,1.13205,1.13223,1.13187,1.13201,15200000.0
2007-08-13 00:29:00,1.1327,1.1328,1.1327,1.1328,26600000.0
2007-08-13 00:30:00,1.13216,1.13219,1.13176,1.13219,26600000.0
2007-08-13 00:31:00,1.1327,1.1328,1.1327,1.1328,14400000.0
2007-08-13 00:32:00,1.13208,1.13225,1.13189,1.13204,14400000.0
2007-08-13 00:33:00,1.13211,1.13227,1.13173,1.13201,5600000.0
2007-08-13 00:34:00,1.13252,1.13255,1.13231,1.13249,26200000.0
2007-08-13 00:35:00,1.13249,1.13273,1.13218,1.13273,16600000.0
2007-08-13 00:36:00,1.13251,1.13263,1.13224,1.13224,12600000.0
2007-08-13 00:37:00,1.13224,1.13266,1.13204,1.13204,18400000.0
2007-08-13 00:38:00,1.1316,1.13273,1.1316,1.13268,7400000.0
2007-08-13 00:39:00,1.13259,1.13277,1.1322,1.13237,12200000.0
2007-08-13 00:40:00,1.1326,1.13301,1.13247,1.13267,11200000.0
2007-08-13 00:41:00,1.13286,1.1329,1.13251,1.13265,11600000.0
2007-08-13 00:42:00,1.1323,1.13231,1.13218,1.13231,12800000.0
2007-08-13 00:43:00,1.13213,1.13268,1.13197,1.13219,9800000.0
2007-08-13 00:44:00,1.13198,1.13214,1.13159,1.13214,16000000.0
2007-08-13 00:45:00,1.13196,1.13244,1.1319,1.13196,6400000.0
2007-08-13 00:47:00,1.13174,1.13185,1.13161,1.13166,11600000.0
2007-08-13 00:48:00,1.13226,1.13226,1.1318,1.13189,8000000.0
2007-08-13 00:49:00,1.13221,1.13221,1.13146,1.13177,17400000.0
2007-08-13 00:53:00,1.1325,1.1325,1.1325,1.1325,30000000.0
2007-08-13 00:54:00,1.13232,1.13232,1.13183,1.13199,30000000.0
2007-08-13 00:55:00,1.13243,1.13243,1.1319,1.1319,11600000.0
2007-08-13 00:56:00,1.13218,1.13256,1.13218,1.13232,10800000.0
2007-08-13 00:57:00,1.1325,1.13259,1.13195,1.13241,10800000.0
2007-08-13 00:58:00,1.13251,1.13251,1.13227,1.13227,12200000.0
2007-08-13 00:59:00,1.13212,1.13247,1.13204,1.13228,16800000.0
2007-08-13 01:00:00,1.13242,1.13272,1.1324,1.13272,24600000.0
2007-08-13 01:01:00,1.1331,1.1332,1.1331,1.1332,9400000.0
2007-08-13 01:02:00,1.13227,1.13255,1.13223,1.1323,9400000.0
2007-08-13 01:03:00,1.13236,1.13236,1.13208,1.13217,13200000.0
2007-08-13 01:04:00,1.13221,1.13249,1.13193,1.13226,12000000.0
2007-08-13 01:06:00,1.13244,1.13244,1.13183,1.13183,13000000.0
2007-08-13 01:07:00,1.13205,1.13205,1.1316,1.13189,11000000.0
2007-08-13 01:08:00,1.13189,1.13205,1.13168,1.13196,31400000.0
2007-08-13 01:09:00,1.13199,1.13217,1.13176,1.13184,15200000.0
2007-08-13 01:10:00,1.13176,1.13209,1.13151,1.13153,20200000.0
2007-08-13 01:11:00,1.13186,1.13254,1.13186,1.13247,9200000.0
2007-08-13 01:12:00,1.13292,1.133,1.13261,1.13289,17000000.0
2007-08-13 01:13:00,1.13316,1.13321,1.1327,1.13298,25200000.0
2007-08-13 01:14:00,1.13281,1.13355,1.13281,1.13355,28200000.0
2007-08-13 01:15:00,1.13339,1.13382,1.13316,1.13382,17000000.0
2007-08-13 01:16:00,1.13311,1.1336,1.13311,1.13334,15000000.0
2007-08-13 01:17:00,1.13299,1.13367,1.13299,1.13348,14600000.0
2007-08-13 01:18:00,1.13301,1.13345,1.13301,1.13311,23200000.0
2007-08-13 01:19:00,1.13325,1.13352,1.13311,1.1334,20800000.0
2007-08-13 01:20:00,1.13336,1.13356,1.13298,1.13323,29800000.0
2007-08-13 01:21:00,1.13301,1.13332,1.13286,1.13299,33000000.0
2007-08-13 01:22:00,1.13311,1.1333,1.13291,1.13315,24600000.0
2007-08-13 01:23:00,1.13325,1.1335,1.13306,1.1335,8400000.0
2007-08-13 01:24:00,1.13293,1.13346,1.13255,1.13269,31800000.0
2007-08-13 01:25:00,1.13309,1.13327,1.13308,1.13322,21200000.0
2007-08-13 01:26:00,1.13319,1.13319,1.13276,1.13288,24200000.0
2007-08-13 01:28:00,1.1337,1.1338,1.1337,1.1337,11000000.0
2007-08-13 01:29:00,1.1336,1.1336,1.1336,1.1336,11000000.0
2007-08-13 01:30:00,1.1335,1.1335,1.1335,1.1335,11000000.0
2007-08-13 01:31:00,1.13299,1.13322,1.13291,1.13306,11000000.0
2007-08-13 01:32:00,1.13307,1.1333,1.13299,1.13299,10000000.0
2007-08-13 01:33:00,1.13291,1.13372,1.13291,1.13357,14800000.0
2007-08-13 01:35:00,1.13338,1.13377,1.13305,1.13377,16400000.0
2007-08-13 01:36:00,1.1339,1.1339,1.1339,1.1339,19000000.0
2007-08-13 01:37:00,1.13319,1.13319,1.13308,1.13308,19000000.0
2007-08-13 01:38:00,1.13304,1.13355,1.133,1.13328,20200000.0
2007-08-13 01:41:00,1.13325,1.13374,1.1332,1.1337,7800000.0
2007-08-13 01:42:00,1.13332,1.13424,1.13332,1.13405,20800000.0
2007-08-13 01:43:00,1.13347,1.13358,1.13325,1.13356,9200000.0
2007-08-13 01:44:00,1.13377,1.13391,1.13358,1.13366,15400000.0
2007-08-13 01:45:00,1.13402,1.13411,1.13354,1.13354,27600000.0
2007-08-13 01:46:00,1.1343,1.13484,1.13414,1.13434,22200000.0
2007-08-13 01:47:00,1.13439,1.13457,1.13433,1.13433,17800000.0
2007-08-13 01:48:00,1.13446,1.13479,1.13409,1.13456,19600000.0
2007-08-13 01:49:00,1.13432,1.13463,1.1341,1.1341,21800000.0
2007-08-13 01:50:00,1.13434,1.13464,1.13434,1.13464,17400000.0
2007-08-13 01:51:00,1.13466,1.13466,1.13457,1.13457,3600000.0
2007-08-13 01:52:00,1.13455,1.13466,1.13436,1.13436,14800000.0
2007-08-13 01:53:00,1.13471,1.13479,1.13435,1.13465,14800000.0
2007-08-13 01:54:00,1.13449,1.13449,1.13432,1.13444,11400000.0
2007-08-13 01:55:00,1.13456,1.13497,1.13456,1.1349,13400000.0
2007-08-13 01:56:00,1.13488,1.13488,1.13463,1.13473,18600000.0
2007-08-13 01:57:00,1.13509,1.13509,1.13446,1.13446,10000000.0
2007-08-13 01:58:00,1.13448,1.13448,1.13409,1.13414,10800000.0
2007-08-13 01:59:00,1.13448,1.13448,1.13376,1.13421,12800000.0
2007-08-13 02:00:00,1.13428,1.13459,1.13427,1.13459,20600000.0
2007-08-13 02:01:00,1.13422,1.13438,1.13412,1.13438,8800000.0
2007-08-13 02:02:00,1.13452,1.13491,1.13437,1.13491,22600000.0
2007-08-13 02:03:00,1.1345,1.13465,1.13446,1.13465,21000000.0
2007-08-13 02:04:00,1.13468,1.13484,1.13449,1.13449,33000000.0
2007-08-13 02:05:00,1.13452,1.13477,1.1345,1.13477,14200000.0
2007-08-13 02:06:00,1.1351,1.1353,1.13482,1.13527,9800000.0
2007-08-13 02:07:00,1.13505,1.13524,1.13495,1.13496,23800000.0
2007-08-13 02:08:00,1.13459,1.13469,1.13459,1.13469,3600000.0
2007-08-13 02:09:00,1.13485,1.13485,1.13465,1.13473,17600000.0
2007-08-13 02:10:00,1.13454,1.135,1.13454,1.13463,21200000.0
2007-08-13 02:11:00,1.1346,1.13489,1.13438,1.13474,7800000.0
2007-08-13 02:12:00,1.13471,1.13487,1.13471,1.13486,10800000.0
2007-08-13 02:13:00,1.13489,1.13539,1.13467,1.13504,18400000.0
2007-08-13 02:14:00,1.13471,1.13534,1.13471,1.13525,21000000.0
2007-08-13 02:15:00,1.13522,1.13541,1.1351,1.1354,10200000.0
2007-08-13 02:16:00,1.13529,1.13529,1.13461,1.13475,12200000.0
2007-08-13 02:17:00,1.13522,1.13571,1.13483,1.13483,28400000.0
2007-08-13 02:18:00,1.13463,1.13463,1.13459,1.13459,2600000.0
2007-08-13 02:19:00,1.13468,1.13507,1.1346,1.13477,10600000.0
2007-08-13 02:20:00,1.13458,1.13489,1.13458,1.13487,24000000.0
2007-08-13 02:21:00,1.13446,1.13504,1.13443,1.13447,21600000.0
2007-08-13 02:22:00,1.1348,1.13482,1.13473,1.13473,17000000.0
2007-08-13 02:23:00,1.13487,1.13526,1.13487,1.13518,10800000.0
2007-08-13 02:24:00,1.13562,1.13562,1.13479,1.13514,26200000.0
2007-08-13 02:25:00,1.13493,1.13509,1.13486,1.13492,9400000.0
2007-08-13 02:26:00,1.13535,1.13555,1.13479,1.13479,16800000.0
2007-08-13 02:27:00,1.13481,1.13514,1.13481,1.13506,21000000.0
2007-08-13 02:28:00,1.1349,1.13497,1.13466,1.13466,22000000.0
2007-08-13 02:29:00,1.13471,1.13471,1.13453,1.13468,10600000.0
2007-08-13 02:30:00,1.13398,1.13416,1.13382,1.13382,8400000.0
2007-08-13 02:31:00,1.13399,1.13416,1.1337,1.13385,13000000.0
2007-08-13 02:32:00,1.13375,1.13381,1.13348,1.13381,12800000.0
2007-08-13 02:33:00,1.1337,1.13396,1.13361,1.1337,27400000.0
2007-08-13 02:34:00,1.13375,1.13387,1.13362,1.13365,10800000.0
2007-08-13 02:35:00,1.13341,1.134,1.13331,1.13335,11600000.0
2007-08-13 02:36:00,1.13359,1.13359,1.13295,1.13298,7800000.0
2007-08-13 02:37:00,1.13287,1.1331,1.1328,1.13305,7800000.0
2007-08-13 02:38:00,1.13305,1.13356,1.133,1.13347,22600000.0
2007-08-13 02:39:00,1.13403,1.13433,1.1337,1.13393,22400000.0
2007-08-13 02:40:00,1.13395,1.13406,1.13367,1.13367,13400000.0
2007-08-13 02:41:00,1.13319,1.13387,1.13319,1.13327,15200000.0
2007-08-13 02:42:00,1.1337,1.13378,1.13324,1.13324,19000000.0
2007-08-13 02:43:00,1.13353,1.13389,1.13341,1.13371,19000000.0
2007-08-13 02:44:00,1.13457,1.13457,1.13365,1.13412,18400000.0
2007-08-13 02:45:00,1.13431,1.13431,1.13371,1.13371,33800000.0
2007-08-13 02:46:00,1.13389,1.13389,1.13345,1.13352,36400000.0
2007-08-13 02:47:00,1.13345,1.13386,1.13337,1.13377,17000000.0
2007-08-13 02:48:00,1.13358,1.13384,1.13358,1.13363,9000000.0
2007-08-13 02:49:00,1.13355,1.13378,1.13355,1.13378,3600000.0
2007-08-13 02:50:00,1.13387,1.13402,1.13364,1.13382,15800000.0
2007-08-13 02:51:00,1.13376,1.13402,1.13354,1.13364,11000000.0
2007-08-13 02:52:00,1.13357,1.13398,1.13346,1.13363,11600000.0
2007-08-13 02:53:00,1.1334,1.13389,1.13337,1.13389,16000000.0
2007-08-13 02:54:00,1.13381,1.13451,1.13381,1.13451,25000000.0
2007-08-13 02:55:00,1.13458,1.13471,1.13431,1.13471,12600000.0
2007-08-13 02:56:00,1.13445,1.13457,1.1343,1.13457,23800000.0
2007-08-13 02:59:00,1.13444,1.13464,1.13427,1.1344,22600000.0
2007-08-13 03:00:00,1.13429,1.13452,1.13412,1.1342,19600000.0
2007-08-13 03:01:00,1.13428,1.1346,1.13422,1.1346,14200000.0
2007-08-13 03:02:00,1.13458,1.13475,1.13411,1.13461,16400000.0
2007-08-13 03:03:00,1.13475,1.13517,1.13468,1.13488,11000000.0
2007-08-13 03:04:00,1.13443,1.13524,1.13442,1.13524,13000000.0
2007-08-13 03:05:00,1.13487,1.13548,1.13461,1.13548,21000000.0
2007-08-13 03:06:00,1.13513,1.13534,1.13478,1.13509,12000000.0
2007-08-13 03:07:00,1.13547,1.13547,1.13442,1.13453,19200000.0
2007-08-13 03:08:00,1.13455,1.1349,1.13441,1.1349,7400000.0
2007-08-13 03:09:00,1.13416,1.13421,1.13349,1.13349,24200000.0
2007-08-13 03:10:00,1.13421,1.13481,1.13397,1.13481,27800000.0
2007-08-13 03:11:00,1.13446,1.13479,1.13424,1.13479,7400000.0
2007-08-13 03:12:00,1.13443,1.13464,1.13434,1.13434,15200000.0
2007-08-13 03:13:00,1.13469,1.13477,1.13441,1.13463,27800000.0
2007-08-13 03:14:00,1.1351,1.1351,1.1349,1.135,14600000.0
2007-08-13 03:15:00,1.13482,1.13482,1.13432,1.13464,14600000.0
2007-08-13 03:16:00,1.135,1.1351,1.135,1.1351,17400000.0
2007-08-13 03:19:00,1.13466,1.13507,1.13448,1.135,17400000.0
2007-08-13 03:20:00,1.1348,1.13491,1.13445,1.13473,22800000.0
2007-08-13 03:21:00,1.13484,1.13502,1.13448,1.13448,6800000.0
2007-08-13 03:22:00,1.13474,1.13517,1.13454,1.13476,39400000.0
2007-08-13 03:23:00,1.13457,1.13498,1.13454,1.13463,26200000.0
2007-08-13 03:24:00,1.13487,1.13508,1.13457,1.13469,18000000.0
2007-08-13 03:25:00,1.13489,1.13498,1.13479,1.13495,14000000.0
2007-08-13 03:26:00,1.13458,1.13485,1.1343,1.13469,21600000.0
2007-08-13 03:27:00,1.13467,1.13483,1.13445,1.13466,10600000.0
2007-08-13 03:28:00,1.13484,1.13493,1.13435,1.13467,20200000.0
2007-08-13 03:29:00,1.13493,1.13508,1.13466,1.13508,21200000.0
2007-08-13 03:30:00,1.13528,1.13546,1.13508,1.13511,13400000.0
2007-08-13 03:31:00,1.13514,1.13582,1.13514,1.13563,10000000.0
2007-08-13 03:32:00,1.13591,1.13593,1.13571,1.13585,15000000.0
2007-08-13 03:33:00,1.13551,1.13559,1.1352,1.1353,14600000.0
2007-08-13 03:34:00,1.13558,1.13558,1.13483,1.13483,24600000.0
2007-08-13 03:35:00,1.13467,1.13528,1.13467,1.13507,13000000.0
2007-08-13 03:36:00,1.13596,1.13603,1.13562,1.13573,12000000.0
2007-08-13 03:37:00,1.13576,1.13622,1.13573,1.13591,19400000.0
2007-08-13 03:38:00,1.13602,1.13604,1.13586,1.1359,10600000.0
2007-08-13 03:39:00,1.13571,1.13624,1.13567,1.13622,28600000.0
2007-08-13 03:40:00,1.13665,1.13665,1.13576,1.13594,27200000.0
2007-08-13 03:41:00,1.1357,1.13602,1.13559,1.13586,10200000.0
2007-08-13 03:42:00,1.1358,1.13616,1.13534,1.13616,26600000.0
2007-08-13 03:43:00,1.13611,1.13619,1.13595,1.13607,7400000.0
2007-08-13 03:44:00,1.13614,1.13614,1.13603,1.13603,4200000.0
2007-08-13 03:45:00,1.13595,1.13621,1.1359,1.13618,23800000.0
2007-08-13 03:46:00,1.136,1.13635,1.13567,1.13627,38800000.0
2007-08-13 03:47:00,1.13603,1.13603,1.13552,1.13557,15600000.0
2007-08-13 03:48:00,1.13574,1.13605,1.13574,1.13598,27800000.0
2007-08-13 03:49:00,1.13603,1.13607,1.13588,1.13589,11800000.0
2007-08-13 03:50:00,1.13559,1.13608,1.13559,1.13581,13800000.0
2007-08-13 03:51:00,1.1359,1.13619,1.13579,1.13579,7800000.0
2007-08-13 03:52:00,1.13613,1.13627,1.13603,1.13603,13600000.0
2007-08-13 03:53:00,1.13648,1.13665,1.1359,1.13665,12000000.0
2007-08-13 03:54:00,1.13618,1.13641,1.13607,1.13607,7400000.0
2007-08-13 03:55:00,1.13627,1.13665,1.13625,1.13639,16800000.0
2007-08-13 03:57:00,1.13621,1.13627,1.13591,1.13591,23600000.0
2007-08-13 03:58:00,1.13604,1.13654,1.13604,1.13634,18000000.0
2007-08-13 03:59:00,1.13613,1.13729,1.13613,1.13677,19600000.0
2007-08-13 04:00:00,1.13666,1.13705,1.1363,1.13635,14800000.0
2007-08-13 04:01:00,1.13679,1.13679,1.1365,1.1365,3200000.0
2007-08-13 04:02:00,1.137,1.137,1.1368,1.1368,10600000.0
2007-08-13 04:03:00,1.13683,1.13683,1.13627,1.13638,10600000.0
2007-08-13 04:04:00,1.13625,1.1365,1.13618,1.1365,19200000.0
2007-08-13 04:05:00,1.13632,1.13632,1.13592,1.1363,20400000.0
2007-08-13 04:06:00,1.13653,1.13671,1.13631,1.13631,23800000.0
2007-08-13 04:07:00,1.13654,1.13687,1.13643,1.13643,14000000.0
2007-08-13 04:08:00,1.13616,1.13667,1.13616,1.13657,19000000.0
2007-08-13 04:09:00,1.13689,1.13696,1.13646,1.13696,5600000.0
2007-08-13 04:10:00,1.13692,1.13718,1.13692,1.13718,15800000.0
2007-08-13 04:11:00,1.13663,1.13686,1.13663,1.13682,10400000.0
2007-08-13 04:12:00,1.13673,1.13688,1.13666,1.13668,25600000.0
2007-08-13 04:13:00,1.13656,1.13701,1.13654,1.13654,18200000.0
2007-08-13 04:14:00,1.13685,1.13742,1.13662,1.13704,14800000.0
2007-08-13 04:15:00,1.13715,1.13729,1.1369,1.13729,4200000.0
2007-08-13 04:16:00,1.13691,1.1371,1.13691,1.1371,11200000.0
2007-08-13 04:17:00,1.13767,1.13767,1.13727,1.13731,13000000.0
2007-08-13 04:18:00,1.13735,1.13761,1.13716,1.13719,10000000.0
2007-08-13 04:19:00,1.13727,1.13773,1.13676,1.13742,17200000.0
2007-08-13 04:20:00,1.13778,1.13778,1.13715,1.13715,17400000.0
2007-08-13 04:21:00,1.13729,1.1375,1.13714,1.13714,8200000.0
2007-08-13 04:22:00,1.13729,1.13736,1.13709,1.13721,13800000.0
2007-08-13 04:23:00,1.13701,1.1372,1.13682,1.13682,17400000.0
2007-08-13 04:24:00,1.13659,1.13669,1.13588,1.13588,13200000.0
2007-08-13 04:25:00,1.13596,1.13679,1.13596,1.13678,11400000.0
2007-08-13 04:26:00,1.13665,1.13672,1.13665,1.13672,2000000.0
2007-08-13 04:27:00,1.13684,1.13689,1.13619,1.13689,28200000.0
2007-08-13 04:28:00,1.13683,1.13713,1.13682,1.13701,8000000.0
2007-08-13 04:29:00,1.13717,1.13735,1.13706,1.13706,8200000.0
2007-08-13 04:30:00,1.1374,1.1374,1.13652,1.13677,18400000.0
2007-08-13 04:31:00,1.13641,1.13667,1.13615,1.13621,17800000.0
2007-08-13 04:32:00,1.13659,1.13679,1.13652,1.13679,18000000.0
2007-08-13 04:33:00,1.13666,1.13686,1.13662,1.13686,7400000.0
2007-08-13 04:34:00,1.13626,1.13668,1.13613,1.13668,12000000.0
2007-08-13 04:35:00,1.13685,1.13692,1.13663,1.13688,11800000.0
2007-08-13 04:37:00,1.13687,1.13731,1.13685,1.13694,11000000.0
2007-08-13 04:38:00,1.13685,1.13718,1.13685,1.13698,10600000.0
2007-08-13 04:39:00,1.13673,1.13687,1.13673,1.13687,7400000.0
2007-08-13 04:41:00,1.13691,1.1372,1.13691,1.13701,10800000.0
2007-08-13 04:42:00,1.1369,1.1369,1.13666,1.13674,14600000.0
2007-08-13 04:43:00,1.13706,1.13733,1.13665,1.1367,14000000.0
2007-08-13 04:44:00,1.13748,1.13758,1.13691,1.13702,23800000.0
2007-08-13 04:45:00,1.13718,1.13718,1.1369,1.1369,2600000.0
2007-08-13 04:46:00,1.13649,1.13665,1.13623,1.13647,18200000.0
2007-08-13 04:47:00,1.13631,1.13652,1.13616,1.13643,11000000.0
2007-08-13 04:48:00,1.13646,1.13663,1.13632,1.13634,11400000.0
2007-08-13 04:49:00,1.1365,1.13682,1.13621,1.13658,15200000.0
2007-08-13 04:50:00,1.13632,1.13672,1.13632,1.13672,7200000.0
2007-08-13 04:51:00,1.13624,1.13644,1.13605,1.13631,11400000.0
2007-08-13 04:53:00,1.13571,1.13649,1.13571,1.13649,24200000.0
2007-08-13 04:54:00,1.13679,1.13679,1.13621,1.13643,10200000.0
2007-08-13 04:55:00,1.13682,1.13724,1.13679,1.13679,11000000.0
2007-08-13 04:56:00,1.13665,1.13704,1.13642,1.13656,23800000.0
2007-08-13 04:57:00,1.13609,1.13617,1.13592,1.13617,6800000.0
2007-08-13 04:58:00,1.13626,1.13645,1.13604,1.13615,24800000.0
2007-08-13 04:59:00,1.13622,1.13622,1.13577,1.13619,11200000.0
2007-08-13 05:00:00,1.1364,1.1364,1.13611,1.13636,9600000.0
2007-08-13 05:01:00,1.13631,1.13681,1.13605,1.13681,29000000.0
2007-08-13 05:02:00,1.13649,1.1365,1.13649,1.1365,2600000.0
2007-08-13 05:03:00,1.13636,1.13661,1.13636,1.13661,3200000.0
2007-08-13 05:04:00,1.13655,1.13699,1.13645,1.13676,6200000.0
2007-08-13 05:05:00,1.1371,1.1371,1.137,1.1371,4800000.0
2007-08-13 05:06:00,1.13657,1.13657,1.1363,1.13653,4800000.0
2007-08-13 05:08:00,1.1369,1.1371,1.1369,1.1369,8200000.0
2007-08-13 05:09:00,1.13647,1.13652,1.13632,1.13642,8200000.0
2007-08-13 05:10:00,1.13647,1.13708,1.13633,1.13653,13000000.0
2007-08-13 05:11:00,1.137,1.137,1.1369,1.1369,7800000.0
2007-08-13 05:12:00,1.13644,1.13688,1.13638,1.13638,7800000.0
2007-08-13 05:13:00,1.13628,1.13637,1.13616,1.13622,8800000.0
2007-08-13 05:14:00,1.1361,1.13631,1.13608,1.13608,14600000.0
2007-08-13 05:15:00,1.13626,1.13682,1.13618,1.13642,19600000.0
2007-08-13 05:16:00,1.13666,1.13696,1.1364,1.13658,29200000.0
2007-08-13 05:17:00,1.13678,1.13678,1.1361,1.13645,19000000.0
2007-08-13 05:18:00,1.13653,1.13678,1.13653,1.13667,5200000.0
2007-08-13 05:19:00,1.13621,1.13692,1.1362,1.13682,21000000.0
2007-08-13 05:20:00,1.13667,1.13667,1.13633,1.13663,17600000.0
2007-08-13 05:21:00,1.13624,1.13684,1.13624,1.13645,19200000.0
2007-08-13 05:22:00,1.13665,1.13697,1.13665,1.13668,16600000.0
2007-08-13 05:23:00,1.137,1.137,1.137,1.137,20400000.0
2007-08-13 05:24:00,1.1371,1.1371,1.1371,1.1371,20400000.0
2007-08-13 05:25:00,1.13716,1.13725,1.137,1.137,20400000.0
2007-08-13 05:26:00,1.13665,1.13713,1.13665,1.13713,21000000.0
2007-08-13 05:27:00,1.13756,1.13756,1.13721,1.13721,18800000.0
2007-08-13 05:28:00,1.13727,1.13735,1.1369,1.13711,21000000.0
2007-08-13 05:29:00,1.13738,1.13749,1.1369,1.13721,11400000.0
2007-08-13 05:30:00,1.13715,1.13719,1.13685,1.1369,14000000.0
2007-08-13 05:31:00,1.13703,1.13742,1.1368,1.13697,9800000.0
2007-08-13 05:32:00,1.13693,1.13714,1.13673,1.13693,6800000.0
2007-08-13 05:33:00,1.13698,1.13706,1.13667,1.13689,19000000.0
2007-08-13 05:34:00,1.13697,1.13717,1.13665,1.13717,15800000.0
2007-08-13 05:35:00,1.1371,1.13748,1.13704,1.13728,20200000.0
2007-08-13 05:36:00,1.13712,1.13712,1.13708,1.13712,12600000.0
2007-08-13 05:37:00,1.1375,1.1377,1.1375,1.1377,13200000.0
2007-08-13 05:38:00,1.13754,1.13763,1.13705,1.13705,13200000.0
2007-08-13 05:39:00,1.13737,1.13737,1.13692,1.13707,16400000.0
2007-08-13 05:40:00,1.1373,1.1374,1.1373,1.1374,13200000.0
2007-08-13 05:41:00,1.1373,1.1374,1.1373,1.1373,13200000.0
2007-08-13 05:42:00,1.13709,1.13714,1.13678,1.13682,13200000.0
2007-08-13 05:43:00,1.13661,1.13712,1.13638,1.13675,15200000.0
2007-08-13 05:44:00,1.13675,1.13697,1.13654,1.13697,20000000.0
2007-08-13 05:45:00,1.13703,1.13721,1.1368,1.13718,22200000.0
2007-08-13 05:46:00,1.13717,1.13764,1.13717,1.13725,15200000.0
2007-08-13 05:47:00,1.13726,1.13726,1.13689,1.13689,27800000.0
2007-08-13 05:48:00,1.13672,1.13742,1.13672,1.13712,12600000.0
2007-08-13 05:49:00,1.13731,1.13731,1.1367,1.13672,13000000.0
2007-08-13 05:50:00,1.13717,1.13768,1.13717,1.13749,20200000.0
2007-08-13 05:51:00,1.1377,1.13827,1.13748,1.13756,26000000.0
2007-08-13 05:52:00,1.13758,1.13758,1.13707,1.13707,12400000.0
2007-08-13 05:53:00,1.13774,1.13784,1.13736,1.13784,11200000.0
2007-08-13 05:54:00,1.13787,1.13796,1.13787,1.13796,2600000.0
2007-08-13 05:55:00,1.13787,1.13787,1.13711,1.1375,24600000.0
2007-08-13 05:56:00,1.13756,1.13777,1.13733,1.13767,16600000.0
2007-08-13 05:57:00,1.13783,1.13786,1.13757,1.13786,21400000.0
2007-08-13 05:58:00,1.13735,1.1379,1.13707,1.1379,8400000.0
2007-08-13 05:59:00,1.13732,1.13767,1.1372,1.13745,10000000.0
2007-08-13 06:00:00,1.13797,1.13825,1.13764,1.13795,12600000.0
2007-08-13 06:01:00,1.13786,1.13786,1.13699,1.13735,15200000.0
2007-08-13 06:02:00,1.1374,1.13779,1.13717,1.13779,15600000.0
2007-08-13 06:03:00,1.13759,1.13779,1.13721,1.13779,16600000.0
2007-08-13 06:04:00,1.13714,1.13769,1.13714,1.13752,12800000.0
2007-08-13 06:05:00,1.13761,1.13764,1.13713,1.13736,21400000.0
2007-08-13 06:06:00,1.13739,1.13743,1.13703,1.1373,17200000.0
2007-08-13 06:07:00,1.13715,1.13715,1.13663,1.13691,14800000.0
2007-08-13 06:08:00,1.13688,1.13706,1.13664,1.13664,10200000.0
2007-08-13 06:09:00,1.13663,1.13695,1.13663,1.13695,8800000.0
2007-08-13 06:10:00,1.13678,1.1372,1.13678,1.1368,12800000.0
2007-08-13 06:11:00,1.13716,1.13748,1.13716,1.13739,22600000.0
2007-08-13 06:12:00,1.13754,1.13796,1.13728,1.13728,11000000.0
2007-08-13 06:13:00,1.13754,1.13766,1.13734,1.13753,19000000.0
2007-08-13 06:14:00,1.1373,1.1377,1.1373,1.13764,12600000.0
2007-08-13 06:15:00,1.13744,1.13769,1.13744,1.13767,12200000.0
2007-08-13 06:16:00,1.13761,1.13823,1.13716,1.13767,24200000.0
2007-08-13 06:17:00,1.13798,1.13798,1.1377,1.1377,18600000.0
2007-08-13 06:18:00,1.13771,1.1382,1.13771,1.13783,14200000.0
2007-08-13 06:19:00,1.13768,1.1378,1.13749,1.13779,7400000.0
2007-08-13 06:20:00,1.13789,1.13815,1.13775,1.13815,18800000.0
2007-08-13 06:21:00,1.13792,1.1387,1.13792,1.13807,19200000.0
2007-08-13 06:22:00,1.1386,1.1386,1.1385,1.1386,8600000.0
2007-08-13 06:23:00,1.13832,1.13878,1.13832,1.13853,8600000.0
2007-08-13 06:24:00,1.13868,1.13868,1.13782,1.13843,14800000.0
2007-08-13 06:25:00,1.13826,1.13923,1.13826,1.13912,14200000.0
2007-08-13 06:26:00,1.13973,1.14006,1.1392,1.14006,16200000.0
2007-08-13 06:27:00,1.13945,1.13982,1.13942,1.13942,10800000.0
2007-08-13 06:28:00,1.13913,1.13913,1.13847,1.13862,10800000.0
2007-08-13 06:29:00,1.1393,1.1394,1.1391,1.1392,17800000.0
2007-08-13 06:30:00,1.13912,1.13921,1.13883,1.13883,17800000.0
2007-08-13 06:31:00,1.13849,1.13888,1.13849,1.13859,25000000.0
2007-08-13 06:32:00,1.13839,1.13887,1.13839,1.13887,12400000.0
2007-08-13 06:33:00,1.13866,1.13889,1.1386,1.13863,22400000.0
2007-08-13 06:34:00,1.13862,1.13912,1.13853,1.13912,10000000.0
2007-08-13 06:35:00,1.13913,1.13913,1.13872,1.13872,12200000.0
2007-08-13 06:36:00,1.13826,1.13832,1.13786,1.13832,20800000.0
2007-08-13 06:37:00,1.13844,1.13887,1.13844,1.13868,15400000.0
2007-08-13 06:38:00,1.13833,1.13872,1.13791,1.1381,21000000.0
2007-08-13 06:39:00,1.138,1.13803,1.13751,1.13763,11600000.0
2007-08-13 06:40:00,1.13773,1.13818,1.13773,1.13802,14600000.0
2007-08-13 06:41:00,1.13794,1.13828,1.13794,1.13812,7800000.0
2007-08-13 06:42:00,1.13854,1.13854,1.13742,1.13796,18000000.0
2007-08-13 06:43:00,1.13823,1.13823,1.13794,1.13801,27000000.0
2007-08-13 06:44:00,1.13791,1.13819,1.1374,1.1374,15000000.0
2007-08-13 06:45:00,1.13841,1.13841,1.13792,1.13805,23000000.0
2007-08-13 06:46:00,1.1381,1.1387,1.13791,1.1381,32400000.0
2007-08-13 06:47:00,1.13767,1.13825,1.13767,1.13825,40000000.0
2007-08-13 06:49:00,1.13842,1.13842,1.13815,1.13815,11000000.0
2007-08-13 06:50:00,1.13817,1.13839,1.13816,1.13831,6200000.0
2007-08-13 06:51:00,1.13824,1.13871,1.13824,1.13865,22800000.0
2007-08-13 06:52:00,1.13812,1.13876,1.13812,1.13836,11600000.0
2007-08-13 06:53:00,1.13836,1.13911,1.1383,1.13849,26800000.0
2007-08-13 06:54:00,1.13848,1.13863,1.13834,1.13848,18400000.0
2007-08-13 06:55:00,1.13853,1.13853,1.13816,1.13845,28600000.0
2007-08-13 06:56:00,1.1388,1.1388,1.13846,1.13858,9200000.0
2007-08-13 06:57:00,1.13901,1.13901,1.13814,1.13823,16200000.0
2007-08-13 06:58:00,1.13871,1.13884,1.13824,1.13838,12800000.0
2007-08-13 06:59:00,1.13887,1.13887,1.13829,1.13865,14000000.0
2007-08-13 07:00:00,1.13855,1.13923,1.13821,1.13856,30000000.0
2007-08-13 07:01:00,1.1388,1.139,1.1388,1.13892,12800000.0
2007-08-13 07:02:00,1.13879,1.13879,1.13835,1.13849,10200000.0
2007-08-13 07:03:00,1.13833,1.13868,1.13815,1.13831,10800000.0
2007-08-13 07:04:00,1.13827,1.13869,1.13827,1.1386,20600000.0
2007-08-13 07:05:00,1.1389,1.13919,1.13871,1.13889,21400000.0
2007-08-13 07:06:00,1.13906,1.13906,1.13878,1.13894,11800000.0
2007-08-13 07:07:00,1.13877,1.13912,1.13868,1.13912,11600000.0
2007-08-13 07:08:00,1.1395,1.13974,1.13922,1.13932,22000000.0
2007-08-13 07:09:00,1.13909,1.13942,1.13909,1.13942,12600000.0
2007-08-13 07:10:00,1.13883,1.13919,1.13883,1.139,17400000.0
2007-08-13 07:11:00,1.13903,1.13912,1.13842,1.13899,27400000.0
2007-08-13 07:12:00,1.13934,1.13971,1.13924,1.13943,12200000.0
2007-08-13 07:13:00,1.13952,1.13972,1.13952,1.13972,6800000.0
2007-08-13 07:14:00,1.13991,1.13991,1.13939,1.13961,20800000.0
2007-08-13 07:15:00,1.13997,1.13997,1.13948,1.13978,13200000.0
2007-08-13 07:16:00,1.1405,1.1405,1.1402,1.1404,11600000.0
2007-08-13 07:17:00,1.13995,1.14042,1.13995,1.14013,11600000.0
2007-08-13 07:18:00,1.14036,1.14079,1.14028,1.14028,18000000.0
2007-08-13 07:19:00,1.14048,1.14063,1.14012,1.14053,19600000.0
2007-08-13 07:20:00,1.14023,1.14068,1.14015,1.14068,20200000.0
2007-08-13 07:21:00,1.14058,1.14064,1.14016,1.14016,21600000.0
2007-08-13 07:22:00,1.14027,1.14067,1.14025,1.14066,14600000.0
2007-08-13 07:23:00,1.1412,1.1412,1.1411,1.1411,22200000.0
2007-08-13 07:24:00,1.14077,1.14077,1.14043,1.14043,22200000.0
2007-08-13 07:25:00,1.14066,1.14066,1.14037,1.14061,17000000.0
2007-08-13 07:26:00,1.14051,1.14066,1.14039,1.14047,21200000.0
2007-08-13 07:27:00,1.14081,1.14094,1.14005,1.14005,19000000.0
2007-08-13 07:28:00,1.14015,1.14081,1.14011,1.14029,21200000.0
2007-08-13 07:29:00,1.14043,1.14072,1.14029,1.1403,12400000.0
2007-08-13 07:30:00,1.1409,1.1409,1.1409,1.1409,22800000.0
2007-08-13 07:31:00,1.14094,1.14094,1.13985,1.14027,22800000.0
2007-08-13 07:32:00,1.14036,1.14036,1.13973,1.13994,19400000.0
2007-08-13 07:33:00,1.14019,1.14053,1.13996,1.14006,17200000.0
2007-08-13 07:34:00,1.13997,1.14067,1.13981,1.14067,10400000.0
2007-08-13 07:35:00,1.14038,1.14082,1.14009,1.14071,12800000.0
2007-08-13 07:36:00,1.14021,1.14057,1.14021,1.14048,20600000.0
2007-08-13 07:37:00,1.14048,1.1409,1.14048,1.14064,24800000.0
2007-08-13 07:38:00,1.14056,1.14098,1.14053,1.14058,24000000.0
2007-08-13 07:39:00,1.14097,1.14097,1.14071,1.14085,14200000.0
2007-08-13 07:40:00,1.14055,1.1409,1.14055,1.14075,8200000.0
2007-08-13 07:41:00,1.14073,1.14096,1.14038,1.14063,16000000.0
2007-08-13 07:42:00,1.14098,1.14111,1.14066,1.14078,24800000.0
2007-08-13 07:43:00,1.14056,1.14105,1.14056,1.14089,17000000.0
2007-08-13 07:44:00,1.1407,1.14118,1.1407,1.14115,14000000.0
2007-08-13 07:45:00,1.1416,1.1416,1.14095,1.14137,18800000.0
2007-08-13 07:46:00,1.14102,1.1412,1.14102,1.1412,2600000.0
2007-08-13 07:47:00,1.14096,1.14102,1.14073,1.14091,17200000.0
2007-08-13 07:48:00,1.14096,1.141,1.14085,1.14095,18800000.0
2007-08-13 07:49:00,1.14104,1.14136,1.14074,1.14098,28000000.0
2007-08-13 07:50:00,1.14072,1.14111,1.14055,1.14071,25000000.0
2007-08-13 07:51:00,1.14064,1.14064,1.14024,1.14024,18200000.0
2007-08-13 07:52:00,1.14047,1.14047,1.1401,1.14037,7400000.0
2007-08-13 07:53:00,1.14068,1.14122,1.14058,1.14071,11400000.0
2007-08-13 07:54:00,1.1412,1.1413,1.14049,1.1408,18000000.0
2007-08-13 07:55:00,1.14062,1.141,1.14062,1.14074,9600000.0
2007-08-13 07:56:00,1.1408,1.14105,1.14043,1.141,13600000.0
2007-08-13 07:57:00,1.1408,1.14096,1.14027,1.14062,33600000.0
2007-08-13 07:58:00,1.14061,1.14123,1.14061,1.14108,10200000.0
2007-08-13 07:59:00,1.14132,1.14152,1.14106,1.14148,23200000.0
2007-08-13 08:00:00,1.14111,1.1416,1.14111,1.14132,10400000.0
2007-08-13 08:01:00,1.14126,1.14136,1.14108,1.14133,9000000.0
2007-08-13 08:02:00,1.14111,1.14174,1.14111,1.14169,14600000.0
2007-08-13 08:03:00,1.14127,1.14171,1.14127,1.14148,10600000.0
2007-08-13 08:04:00,1.14185,1.14192,1.14117,1.14171,16800000.0
2007-08-13 08:05:00,1.1414,1.14179,1.14104,1.14179,18000000.0
2007-08-13 08:06:00,1.14132,1.14138,1.14104,1.14138,25400000.0
2007-08-13 08:07:00,1.14156,1.14171,1.14121,1.1414,15200000.0
2007-08-13 08:08:00,1.14107,1.14129,1.14086,1.14086,14000000.0
2007-08-13 08:09:00,1.14131,1.14163,1.14122,1.14137,16600000.0
2007-08-13 08:10:00,1.14095,1.14111,1.14057,1.14057,19800000.0
2007-08-13 08:11:00,1.1407,1.14085,1.14069,1.1407,12600000.0
2007-08-13 08:12:00,1.14076,1.14084,1.14058,1.14065,13400000.0
2007-08-13 08:13:00,1.14047,1.14093,1.14045,1.1406,28800000.0
2007-08-13 08:14:00,1.14109,1.14109,1.14026,1.14062,12800000.0
2007-08-13 08:15:00,1.14065,1.14101,1.14044,1.14101,23600000.0
2007-08-13 08:16:00,1.1405,1.14087,1.1405,1.14087,16600000.0
2007-08-13 08:17:00,1.14089,1.14089,1.14038,1.14058,9800000.0
2007-08-13 08:18:00,1.14093,1.14093,1.14035,1.14077,13800000.0
2007-08-13 08:19:00,1.14107,1.14116,1.14081,1.14107,8400000.0
2007-08-13 08:20:00,1.14078,1.14124,1.14068,1.14088,14800000.0
2007-08-13 08:21:00,1.14119,1.14154,1.14084,1.14134,23400000.0
2007-08-13 08:22:00,1.14102,1.14136,1.14102,1.14135,10000000.0
2007-08-13 08:23:00,1.14122,1.14207,1.14122,1.14178,9800000.0
2007-08-13 08:24:00,1.14187,1.14187,1.1411,1.1411,8200000.0
2007-08-13 08:25:00,1.14132,1.14191,1.14115,1.14115,18600000.0
2007-08-13 08:26:00,1.14148,1.14149,1.14118,1.14126,23800000.0
2007-08-13 08:27:00,1.14112,1.14118,1.14095,1.14118,9200000.0
2007-08-13 08:28:00,1.14122,1.14126,1.14098,1.14098,6800000.0
2007-08-13 08:29:00,1.14073,1.14106,1.14066,1.14079,10000000.0
2007-08-13 08:30:00,1.14067,1.14099,1.14056,1.14099,9800000.0
2007-08-13 08:31:00,1.14039,1.14061,1.14036,1.14042,14800000.0
2007-08-13 08:32:00,1.14071,1.14079,1.14039,1.14079,15200000.0
2007-08-13 08:33:00,1.14088,1.14097,1.14067,1.14073,10400000.0
2007-08-13 08:34:00,1.14041,1.1408,1.14034,1.1408,13400000.0
2007-08-13 08:35:00,1.14041,1.14048,1.14003,1.14003,18000000.0
2007-08-13 08:36:00,1.14001,1.14001,1.1398,1.13991,21200000.0
2007-08-13 08:37:00,1.13958,1.1397,1.13914,1.13969,7600000.0
2007-08-13 08:38:00,1.14001,1.14043,1.13966,1.1401,17800000.0
2007-08-13 08:39:00,1.13988,1.14023,1.13961,1.14023,10000000.0
2007-08-13 08:40:00,1.14006,1.1404,1.14006,1.1404,12000000.0
2007-08-13 08:41:00,1.14021,1.14029,1.13999,1.14028,14000000.0
2007-08-13 08:42:00,1.14018,1.14018,1.13956,1.13956,27400000.0
2007-08-13 08:43:00,1.13993,1.14025,1.13979,1.1399,19200000.0
2007-08-13 08:44:00,1.13974,1.13991,1.13939,1.13983,12200000.0
2007-08-13 08:45:00,1.13974,1.13994,1.13929,1.13929,11800000.0
2007-08-13 08:46:00,1.13922,1.1395,1.13893,1.13893,29800000.0
2007-08-13 08:47:00,1.13913,1.13962,1.13903,1.13903,11800000.0
2007-08-13 08:48:00,1.13911,1.13955,1.13902,1.13923,17200000.0
2007-08-13 08:49:00,1.13938,1.13939,1.13891,1.1391,19400000.0
2007-08-13 08:50:00,1.13884,1.13933,1.13879,1.13884,20800000.0
2007-08-13 08:51:00,1.13885,1.13946,1.13885,1.13936,54800000.0
2007-08-13 08:52:00,1.13936,1.13964,1.13901,1.13944,28400000.0
2007-08-13 08:53:00,1.13923,1.13946,1.13872,1.13872,13200000.0
2007-08-13 08:54:00,1.13897,1.13946,1.13873,1.13913,12800000.0
2007-08-13 08:55:00,1.13907,1.1392,1.1388,1.13894,30800000.0
2007-08-13 08:56:00,1.13875,1.13915,1.13866,1.13866,18400000.0
2007-08-13 08:57:00,1.13927,1.13927,1.13889,1.13898,30200000.0
2007-08-13 08:58:00,1.13917,1.13917,1.13892,1.13903,7600000.0
2007-08-13 08:59:00,1.13931,1.13943,1.13927,1.1394,19200000.0
2007-08-13 09:00:00,1.13917,1.13937,1.13893,1.13893,9600000.0
2007-08-13 09:01:00,1.13934,1.13934,1.13866,1.13874,8600000.0
2007-08-13 09:02:00,1.13912,1.13912,1.13859,1.13898,22200000.0
2007-08-13 09:03:00,1.13877,1.13877,1.13822,1.13868,15200000.0
2007-08-13 09:04:00,1.13874,1.13918,1.13826,1.13918,17200000.0
2007-08-13 09:05:00,1.13882,1.1392,1.13865,1.13865,32200000.0
2007-08-13 09:06:00,1.13908,1.13908,1.13845,1.13848,28600000.0
2007-08-13 09:07:00,1.13824,1.13851,1.13789,1.13806,20200000.0
2007-08-13 09:08:00,1.13779,1.13821,1.13755,1.1381,10600000.0
2007-08-13 09:09:00,1.13827,1.13846,1.13827,1.13846,12000000.0
2007-08-13 09:10:00,1.1382,1.13842,1.13807,1.13825,12400000.0
2007-08-13 09:11:00,1.13798,1.13825,1.13753,1.13753,37800000.0
2007-08-13 09:12:00,1.13765,1.13802,1.13765,1.13774,19400000.0
2007-08-13 09:13:00,1.13825,1.13845,1.13806,1.13845,10400000.0
2007-08-13 09:14:00,1.13831,1.13865,1.13831,1.13847,13200000.0
2007-08-13 09:15:00,1.13823,1.13823,1.13781,1.13799,13800000.0
2007-08-13 09:16:00,1.13852,1.13855,1.13825,1.13825,12000000.0
2007-08-13 09:17:00,1.13795,1.13803,1.13757,1.13784,7800000.0
2007-08-13 09:18:00,1.1378,1.13831,1.13768,1.13775,15200000.0
2007-08-13 09:19:00,1.13777,1.13804,1.13729,1.13793,15800000.0
2007-08-13 09:20:00,1.13783,1.13809,1.13764,1.13785,17200000.0
2007-08-13 09:21:00,1.13761,1.13794,1.13746,1.13775,22800000.0
2007-08-13 09:22:00,1.13765,1.13796,1.13765,1.13767,13000000.0
2007-08-13 09:23:00,1.13788,1.13814,1.13786,1.13814,8000000.0
2007-08-13 09:24:00,1.13749,1.13776,1.13746,1.13776,14200000.0
2007-08-13 09:25:00,1.13748,1.13754,1.13723,1.13743,22800000.0
2007-08-13 09:26:00,1.13729,1.13766,1.13675,1.13675,11800000.0
2007-08-13 09:27:00,1.1369,1.1371,1.13666,1.13671,21800000.0
2007-08-13 09:28:00,1.13698,1.13727,1.13698,1.13712,13200000.0
2007-08-13 09:29:00,1.13677,1.13703,1.13647,1.13692,13000000.0
2007-08-13 09:30:00,1.13698,1.13699,1.1368,1.13699,11000000.0
2007-08-13 09:31:00,1.13728,1.13728,1.13664,1.13665,13400000.0
2007-08-13 09:32:00,1.13661,1.1368,1.13643,1.13658,13600000.0
2007-08-13 09:33:00,1.13623,1.13623,1.13616,1.13616,13000000.0
2007-08-13 09:34:00,1.13607,1.13633,1.13593,1.13598,18400000.0
2007-08-13 09:35:00,1.13606,1.1362,1.13597,1.13597,23000000.0
2007-08-13 09:36:00,1.13649,1.13692,1.13626,1.13626,10600000.0
2007-08-13 09:37:00,1.137,1.1371,1.1367,1.1368,16800000.0
2007-08-13 09:38:00,1.13668,1.13705,1.13668,1.13705,16800000.0
2007-08-13 09:39:00,1.13672,1.13695,1.13661,1.13695,20000000.0
2007-08-13 09:40:00,1.13715,1.13715,1.13679,1.13696,14400000.0
2007-08-13 09:41:00,1.13679,1.13679,1.13648,1.13654,33000000.0
2007-08-13 09:42:00,1.13702,1.13711,1.13691,1.13711,6800000.0
2007-08-13 09:43:00,1.13752,1.13752,1.13699,1.13699,21400000.0
2007-08-13 09:44:00,1.1371,1.13729,1.1371,1.1371,16800000.0
2007-08-13 09:45:00,1.13724,1.13724,1.1368,1.13689,10600000.0
2007-08-13 09:46:00,1.13736,1.13751,1.13634,1.13711,15400000.0
2007-08-13 09:47:00,1.13723,1.13761,1.13723,1.13742,24200000.0
2007-08-13 09:48:00,1.1372,1.13731,1.13683,1.137,19200000.0
2007-08-13 09:49:00,1.13669,1.13682,1.13647,1.13648,18200000.0
2007-08-13 09:50:00,1.13673,1.13694,1.13663,1.13663,9000000.0
2007-08-13 09:51:00,1.1365,1.1365,1.13625,1.13634,12800000.0
2007-08-13 09:52:00,1.13592,1.13612,1.1357,1.13583,35400000.0
2007-08-13 09:53:00,1.13612,1.1362,1.13583,1.13615,25600000.0
2007-08-13 09:54:00,1.13586,1.13592,1.13555,1.13583,21000000.0
2007-08-13 09:55:00,1.13625,1.13625,1.13566,1.13598,19800000.0
2007-08-13 09:56:00,1.13621,1.13657,1.13602,1.13602,28200000.0
2007-08-13 09:57:00,1.13592,1.13592,1.13588,1.13588,2600000.0
2007-08-13 09:58:00,1.13605,1.13659,1.13592,1.13659,22400000.0
2007-08-13 09:59:00,1.13624,1.13638,1.13588,1.13614,17400000.0
2007-08-13 10:00:00,1.13649,1.13654,1.13602,1.1362,17000000.0
2007-08-13 10:01:00,1.13649,1.13659,1.13624,1.13638,8800000.0
2007-08-13 10:02:00,1.13649,1.13652,1.13623,1.13623,10200000.0
2007-08-13 10:03:00,1.1359,1.13651,1.13584,1.13651,17400000.0
2007-08-13 10:04:00,1.13676,1.13734,1.1367,1.137,10400000.0
2007-08-13 10:05:00,1.1368,1.137,1.13665,1.13692,49200000.0
2007-08-13 10:06:00,1.13686,1.13744,1.13677,1.13709,16400000.0
2007-08-13 10:07:00,1.13718,1.13788,1.13718,1.13735,19800000.0
2007-08-13 10:08:00,1.13775,1.13775,1.13721,1.13736,15200000.0
2007-08-13 10:09:00,1.13761,1.13787,1.13761,1.13778,20400000.0
2007-08-13 10:10:00,1.13775,1.13807,1.1376,1.13765,17000000.0
2007-08-13 10:11:00,1.13755,1.13801,1.1373,1.13744,30800000.0
2007-08-13 10:12:00,1.13747,1.13747,1.1371,1.13733,63800000.0
2007-08-13 10:13:00,1.13734,1.13751,1.13711,1.13751,14600000.0
2007-08-13 10:14:00,1.13742,1.13751,1.13729,1.13751,12000000.0
2007-08-13 10:15:00,1.13757,1.13757,1.13692,1.13724,11600000.0
2007-08-13 10:16:00,1.13707,1.13707,1.13669,1.13669,17000000.0
2007-08-13 10:17:00,1.13656,1.13687,1.13628,1.13628,27200000.0
2007-08-13 10:18:00,1.13654,1.13654,1.13612,1.13616,8200000.0
2007-08-13 10:19:00,1.1361,1.13657,1.1359,1.1359,12600000.0
2007-08-13 10:20:00,1.13656,1.13694,1.13649,1.13661,16000000.0
2007-08-13 10:21:00,1.13672,1.13672,1.13623,1.13664,12600000.0
2007-08-13 10:22:00,1.1365,1.13674,1.1365,1.13654,10800000.0
2007-08-13 10:23:00,1.13611,1.13611,1.13591,1.13609,9800000.0
2007-08-13 10:24:00,1.13605,1.13627,1.13569,1.13601,39400000.0
2007-08-13 10:25:00,1.1361,1.13636,1.13607,1.1362,15000000.0
2007-08-13 10:26:00,1.13628,1.13631,1.1361,1.1361,21800000.0
2007-08-13 10:27:00,1.13616,1.13653,1.13611,1.13624,23600000.0
2007-08-13 10:28:00,1.13618,1.13649,1.13603,1.13629,15000000.0
2007-08-13 10:29:00,1.13635,1.13645,1.13604,1.13645,27800000.0
2007-08-13 10:30:00,1.13632,1.13651,1.13576,1.13616,24200000.0
2007-08-13 10:31:00,1.136,1.13658,1.136,1.13658,15800000.0
2007-08-13 10:32:00,1.13605,1.13637,1.13585,1.13637,21200000.0
2007-08-13 10:33:00,1.13641,1.13662,1.13619,1.13662,15000000.0
2007-08-13 10:34:00,1.13645,1.13721,1.13631,1.13649,137800000.0
2007-08-13 10:35:00,1.13712,1.13712,1.13593,1.13593,20000000.0
2007-08-13 10:36:00,1.1363,1.13665,1.13594,1.13665,15400000.0
2007-08-13 10:37:00,1.13634,1.13669,1.13627,1.13631,15200000.0
2007-08-13 10:38:00,1.13633,1.1368,1.13623,1.1368,16200000.0
2007-08-13 10:39:00,1.13678,1.13697,1.13657,1.13657,15800000.0
2007-08-13 10:40:00,1.13657,1.13667,1.13626,1.1363,22000000.0
2007-08-13 10:41:00,1.13663,1.13683,1.13644,1.13656,14000000.0
2007-08-13 10:42:00,1.13662,1.13733,1.13657,1.13671,16600000.0
2007-08-13 10:43:00,1.13621,1.13698,1.13621,1.13637,17400000.0
2007-08-13 10:44:00,1.13639,1.13643,1.13608,1.13643,10800000.0
2007-08-13 10:45:00,1.13652,1.1367,1.13586,1.13628,15600000.0
2007-08-13 10:46:00,1.13632,1.13657,1.13628,1.1364,39000000.0
2007-08-13 10:47:00,1.13658,1.13658,1.13617,1.13627,29800000.0
2007-08-13 10:48:00,1.13617,1.1364,1.13617,1.13638,13600000.0
2007-08-13 10:49:00,1.13649,1.13649,1.13616,1.13641,10800000.0
2007-08-13 10:50:00,1.13641,1.13645,1.13597,1.13607,24800000.0
2007-08-13 10:51:00,1.13565,1.13612,1.13549,1.13612,18600000.0
2007-08-13 10:52:00,1.13597,1.13673,1.13572,1.13589,82200000.0
2007-08-13 10:53:00,1.13626,1.13626,1.13579,1.13585,15400000.0
2007-08-13 10:54:00,1.13623,1.13635,1.13599,1.13608,19200000.0
2007-08-13 10:55:00,1.13594,1.13626,1.13563,1.13626,21600000.0
2007-08-13 10:56:00,1.1365,1.1365,1.1365,1.1365,12800000.0
2007-08-13 10:57:00,1.13626,1.13649,1.13626,1.13649,12800000.0
2007-08-13 10:58:00,1.13639,1.13641,1.13603,1.13633,22400000.0
2007-08-13 10:59:00,1.1364,1.1366,1.1364,1.1366,16200000.0
2007-08-13 11:00:00,1.13619,1.13619,1.1356,1.1356,16200000.0
2007-08-13 11:01:00,1.13615,1.13635,1.13611,1.1363,91200000.0
2007-08-13 11:02:00,1.13642,1.13648,1.13641,1.13643,12800000.0
2007-08-13 11:03:00,1.13663,1.13713,1.13653,1.1369,10000000.0
2007-08-13 11:04:00,1.13656,1.13697,1.13637,1.13654,24200000.0
2007-08-13 11:05:00,1.13665,1.13689,1.13658,1.13658,14800000.0
2007-08-13 11:06:00,1.13681,1.13682,1.13629,1.13632,25200000.0
2007-08-13 11:07:00,1.1364,1.13659,1.13616,1.13644,9400000.0
2007-08-13 11:08:00,1.1368,1.1369,1.1367,1.1367,22200000.0
2007-08-13 11:09:00,1.13644,1.13661,1.13608,1.1366,22200000.0
2007-08-13 11:10:00,1.13711,1.13742,1.13673,1.13694,20000000.0
2007-08-13 11:11:00,1.13668,1.13694,1.13658,1.13682,12400000.0
2007-08-13 11:12:00,1.13676,1.1368,1.13631,1.13671,11800000.0
2007-08-13 11:13:00,1.13646,1.13728,1.13646,1.13715,18000000.0
2007-08-13 11:14:00,1.1372,1.1373,1.13691,1.13713,21600000.0
2007-08-13 11:15:00,1.13711,1.13732,1.13696,1.13713,11400000.0
2007-08-13 11:16:00,1.1365,1.13666,1.13612,1.1366,10600000.0
2007-08-13 11:17:00,1.1365,1.13696,1.1365,1.13696,64800000.0
2007-08-13 11:18:00,1.13671,1.13711,1.13668,1.1368,16000000.0
2007-08-13 11:19:00,1.13737,1.13737,1.13675,1.13696,21000000.0
2007-08-13 11:20:00,1.13703,1.13731,1.137,1.13714,21800000.0
2007-08-13 11:21:00,1.137,1.13701,1.13681,1.13681,9600000.0
2007-08-13 11:22:00,1.13686,1.13731,1.13686,1.13731,9200000.0
2007-08-13 11:23:00,1.13723,1.13799,1.13723,1.13728,12200000.0
2007-08-13 11:24:00,1.13752,1.13788,1.13749,1.1377,15000000.0
2007-08-13 11:25:00,1.1383,1.1383,1.13743,1.13757,7800000.0
2007-08-13 11:26:00,1.13772,1.13803,1.13739,1.13739,12000000.0
2007-08-13 11:27:00,1.1386,1.1404,1.1385,1.1402,16800000.0
2007-08-13 11:28:00,1.13805,1.13959,1.13805,1.13959,16800000.0
2007-08-13 11:29:00,1.13929,1.13966,1.13926,1.13939,11000000.0
2007-08-13 11:30:00,1.13965,1.13965,1.13927,1.13938,21800000.0
2007-08-13 11:31:00,1.13941,1.13967,1.13941,1.13956,19400000.0
2007-08-13 11:32:00,1.13942,1.13997,1.13937,1.13953,15200000.0
2007-08-13 11:33:00,1.13963,1.1403,1.13963,1.1403,9800000.0
2007-08-13 11:34:00,1.14014,1.14038,1.14013,1.14017,15400000.0
2007-08-13 11:35:00,1.14021,1.14047,1.14009,1.14047,14200000.0
2007-08-13 11:36:00,1.14022,1.14038,1.1399,1.1399,6800000.0
2007-08-13 11:37:00,1.14036,1.14092,1.14009,1.1403,17200000.0
2007-08-13 11:38:00,1.14014,1.14046,1.13977,1.14046,31000000.0
2007-08-13 11:39:00,1.14116,1.14117,1.14038,1.14039,9000000.0
2007-08-13 11:40:00,1.1405,1.1405,1.13984,1.14012,19600000.0
2007-08-13 11:41:00,1.14074,1.14102,1.1407,1.14102,13400000.0
2007-08-13 11:42:00,1.14064,1.1413,1.14056,1.14062,23000000.0
2007-08-13 11:43:00,1.14049,1.14082,1.14035,1.14064,24400000.0
2007-08-13 11:44:00,1.1408,1.14092,1.14055,1.14055,17200000.0
2007-08-13 11:45:00,1.14041,1.14089,1.14016,1.14089,25400000.0
2007-08-13 11:46:00,1.14048,1.14085,1.14048,1.14067,36800000.0
2007-08-13 11:47:00,1.14048,1.14107,1.14048,1.14107,10600000.0
2007-08-13 11:48:00,1.14039,1.14087,1.13998,1.14032,21200000.0
2007-08-13 11:49:00,1.14055,1.14116,1.14055,1.14061,8800000.0
2007-08-13 11:50:00,1.14065,1.1411,1.14061,1.14068,23600000.0
2007-08-13 11:51:00,1.14083,1.14083,1.14024,1.14024,84400000.0
2007-08-13 11:52:00,1.14031,1.14077,1.14031,1.14058,10800000.0
2007-08-13 11:53:00,1.14023,1.14086,1.13999,1.14086,21000000.0
2007-08-13 11:54:00,1.14082,1.14094,1.14057,1.14057,23800000.0
2007-08-13 11:55:00,1.14079,1.14115,1.14079,1.14092,27600000.0
2007-08-13 11:56:00,1.14115,1.14142,1.14095,1.14102,74400000.0
2007-08-13 11:57:00,1.14103,1.14153,1.14093,1.14093,16000000.0
2007-08-13 11:58:00,1.14118,1.14118,1.14061,1.14061,14200000.0
2007-08-13 11:59:00,1.14062,1.14097,1.14049,1.14068,101800000.0
2007-08-13 12:00:00,1.14051,1.14056,1.14031,1.14041,15400000.0
2007-08-13 12:01:00,1.14043,1.14053,1.14024,1.14036,14600000.0
2007-08-13 12:02:00,1.1404,1.1404,1.13993,1.14038,10600000.0
2007-08-13 12:03:00,1.14037,1.14051,1.14017,1.14033,17600000.0
2007-08-13 12:04:00,1.14013,1.1406,1.14013,1.14045,10600000.0
2007-08-13 12:05:00,1.14026,1.14045,1.13985,1.14026,11800000.0
2007-08-13 12:06:00,1.14015,1.14049,1.13971,1.13999,19000000.0
2007-08-13 12:07:00,1.14045,1.14054,1.14002,1.14008,13400000.0
2007-08-13 12:08:00,1.14026,1.14058,1.14026,1.14058,11000000.0
2007-08-13 12:09:00,1.14073,1.14092,1.14034,1.14092,17400000.0
2007-08-13 12:10:00,1.14062,1.14071,1.14044,1.14053,78600000.0
2007-08-13 12:11:00,1.14036,1.14081,1.14036,1.14039,13000000.0
2007-08-13 12:12:00,1.14057,1.14095,1.14039,1.14095,10800000.0
2007-08-13 12:13:00,1.14071,1.14073,1.14057,1.14072,20200000.0
2007-08-13 12:14:00,1.14063,1.14066,1.14011,1.14011,8800000.0
2007-08-13 12:15:00,1.14037,1.14077,1.14023,1.14071,89800000.0
2007-08-13 12:16:00,1.14049,1.14116,1.14049,1.14074,10600000.0
2007-08-13 12:17:00,1.14096,1.14102,1.14054,1.14067,9200000.0
2007-08-13 12:18:00,1.1404,1.1411,1.1404,1.14098,13200000.0
2007-08-13 12:19:00,1.14086,1.14101,1.14064,1.14094,27800000.0
2007-08-13 12:20:00,1.14062,1.14095,1.1406,1.14066,15800000.0
2007-08-13 12:21:00,1.14039,1.14087,1.14039,1.14087,19400000.0
2007-08-13 12:22:00,1.14071,1.14081,1.14057,1.14077,13600000.0
2007-08-13 12:23:00,1.14051,1.14071,1.14013,1.14071,17200000.0
2007-08-13 12:24:00,1.14002,1.14034,1.13996,1.14021,14400000.0
2007-08-13 12:25:00,1.14033,1.14034,1.13976,1.1401,17200000.0
2007-08-13 12:26:00,1.14042,1.14082,1.14028,1.1404,96000000.0
2007-08-13 12:27:00,1.14014,1.14069,1.14004,1.14004,17400000.0
2007-08-13 12:28:00,1.13995,1.14032,1.13986,1.13986,19800000.0
2007-08-13 12:29:00,1.13984,1.14077,1.13983,1.14012,20200000.0
2007-08-13 12:30:00,1.14061,1.14066,1.14029,1.14064,8400000.0
2007-08-13 12:31:00,1.14004,1.14027,1.14002,1.14002,20000000.0
2007-08-13 12:32:00,1.13992,1.13992,1.13951,1.13951,14600000.0
2007-08-13 12:33:00,1.13965,1.1399,1.13946,1.13946,5600000.0
2007-08-13 12:34:00,1.13957,1.14035,1.13957,1.14035,10600000.0
2007-08-13 12:35:00,1.14011,1.14014,1.14011,1.14014,4800000.0
2007-08-13 12:36:00,1.13923,1.14,1.13923,1.13997,12400000.0
2007-08-13 12:37:00,1.1398,1.14028,1.13979,1.14004,12200000.0
2007-08-13 12:38:00,1.13996,1.14033,1.13961,1.14033,10400000.0
2007-08-13 12:39:00,1.14017,1.14029,1.1399,1.14008,21200000.0
2007-08-13 12:40:00,1.13982,1.13982,1.13952,1.13952,15800000.0
2007-08-13 12:41:00,1.13931,1.13952,1.139,1.13952,15600000.0
2007-08-13 12:42:00,1.13956,1.13981,1.13936,1.13969,13800000.0
2007-08-13 12:43:00,1.13893,1.13932,1.1389,1.13918,23400000.0
2007-08-13 12:44:00,1.13955,1.14001,1.13955,1.14001,6800000.0
2007-08-13 12:45:00,1.13967,1.14045,1.13967,1.13997,24200000.0
2007-08-13 12:46:00,1.1406,1.1406,1.14018,1.14018,88800000.0
2007-08-13 12:47:00,1.13999,1.14033,1.13999,1.14033,9400000.0
2007-08-13 12:48:00,1.14,1.14,1.13975,1.13981,33800000.0
2007-08-13 12:49:00,1.1403,1.14041,1.13982,1.13982,13000000.0
2007-08-13 12:50:00,1.14002,1.14016,1.13988,1.13999,17000000.0
2007-08-13 12:51:00,1.1407,1.1407,1.1405,1.1406,4200000.0
2007-08-13 12:52:00,1.14005,1.14026,1.13989,1.13989,4200000.0
2007-08-13 12:53:00,1.13975,1.14016,1.13954,1.1398,24800000.0
2007-08-13 12:54:00,1.13998,1.14066,1.13991,1.14024,21800000.0
2007-08-13 12:55:00,1.14015,1.14041,1.14007,1.14023,11800000.0
2007-08-13 12:56:00,1.13984,1.14042,1.13962,1.14018,12200000.0
2007-08-13 12:57:00,1.14023,1.14051,1.14011,1.14018,29800000.0
2007-08-13 12:58:00,1.13972,1.14048,1.13971,1.14011,9000000.0
2007-08-13 12:59:00,1.13959,1.14003,1.13942,1.13962,21400000.0
2007-08-13 13:00:00,1.13967,1.13992,1.13924,1.1396,16400000.0
2007-08-13 13:01:00,1.13959,1.13972,1.13951,1.13965,11200000.0
2007-08-13 13:02:00,1.13969,1.13985,1.13945,1.13976,13800000.0
2007-08-13 13:03:00,1.13994,1.1402,1.13985,1.13986,28600000.0
2007-08-13 13:04:00,1.1401,1.14015,1.13949,1.13952,8800000.0
2007-08-13 13:05:00,1.13925,1.13988,1.13894,1.13938,11800000.0
2007-08-13 13:06:00,1.13941,1.13989,1.13941,1.13976,18200000.0
2007-08-13 13:07:00,1.14015,1.14015,1.13948,1.13965,22800000.0
2007-08-13 13:08:00,1.13983,1.14004,1.13978,1.13978,11400000.0
2007-08-13 13:09:00,1.13987,1.1404,1.13983,1.1404,16600000.0
2007-08-13 13:10:00,1.13991,1.14027,1.13986,1.14,19400000.0
2007-08-13 13:11:00,1.13959,1.13991,1.13943,1.13991,14200000.0
2007-08-13 13:12:00,1.13959,1.14,1.1395,1.13985,13800000.0
2007-08-13 13:13:00,1.13998,1.14016,1.13987,1.14,14600000.0
2007-08-13 13:14:00,1.14021,1.14021,1.1399,1.1399,10000000.0
2007-08-13 13:15:00,1.14,1.14021,1.13999,1.14021,6000000.0
2007-08-13 13:16:00,1.1404,1.14079,1.14028,1.14053,14400000.0
2007-08-13 13:17:00,1.14034,1.14036,1.14015,1.14019,22400000.0
2007-08-13 13:18:00,1.14051,1.1408,1.14049,1.1406,11000000.0
2007-08-13 13:19:00,1.14022,1.14055,1.14003,1.14003,8200000.0
2007-08-13 13:20:00,1.14035,1.14099,1.14035,1.14043,24200000.0
2007-08-13 13:21:00,1.1406,1.14072,1.14033,1.14055,29600000.0
2007-08-13 13:22:00,1.14052,1.14071,1.14032,1.14063,21400000.0
2007-08-13 13:23:00,1.14058,1.14088,1.14049,1.14062,16400000.0
2007-08-13 13:24:00,1.14,1.14077,1.14,1.14027,18600000.0
2007-08-13 13:25:00,1.13989,1.13991,1.13961,1.13991,8200000.0
2007-08-13 13:26:00,1.14024,1.14035,1.13985,1.13996,25400000.0
2007-08-13 13:27:00,1.13985,1.14018,1.13985,1.14017,19800000.0
2007-08-13 13:28:00,1.14021,1.14082,1.14021,1.1408,21400000.0
2007-08-13 13:29:00,1.1409,1.141,1.1406,1.1406,8200000.0
2007-08-13 13:30:00,1.14027,1.14061,1.13969,1.14061,8200000.0
2007-08-13 13:31:00,1.14033,1.14055,1.14008,1.14044,9800000.0
2007-08-13 13:32:00,1.14031,1.14075,1.14031,1.14062,10800000.0
2007-08-13 13:33:00,1.14095,1.14095,1.14031,1.14056,15600000.0
2007-08-13 13:34:00,1.14074,1.14084,1.14054,1.1406,15800000.0
2007-08-13 13:35:00,1.1405,1.14085,1.14014,1.14037,6800000.0
2007-08-13 13:36:00,1.1407,1.14098,1.1404,1.14088,19000000.0
2007-08-13 13:37:00,1.14078,1.14113,1.14078,1.14102,11400000.0
2007-08-13 13:38:00,1.14074,1.14106,1.14069,1.14077,21200000.0
2007-08-13 13:39:00,1.1406,1.14069,1.14046,1.14057,13600000.0
2007-08-13 13:40:00,1.14086,1.141,1.14064,1.14076,42400000.0
2007-08-13 13:41:00,1.1408,1.14094,1.1408,1.14094,6200000.0
2007-08-13 13:42:00,1.14056,1.14083,1.14048,1.14048,6800000.0
2007-08-13 13:43:00,1.14036,1.14089,1.14032,1.14051,19400000.0
2007-08-13 13:44:00,1.14021,1.14033,1.13997,1.1402,26400000.0
2007-08-13 13:45:00,1.14049,1.14074,1.14049,1.14063,18800000.0
2007-08-13 13:46:00,1.14055,1.14114,1.14004,1.14114,12200000.0
2007-08-13 13:47:00,1.14088,1.14094,1.14029,1.1408,13200000.0
2007-08-13 13:48:00,1.14119,1.14119,1.14062,1.14093,10000000.0
2007-08-13 13:49:00,1.14075,1.14075,1.14029,1.14037,19200000.0
2007-08-13 13:50:00,1.14005,1.14041,1.1397,1.14018,21200000.0
2007-08-13 13:51:00,1.14049,1.14049,1.14023,1.14035,26000000.0
2007-08-13 13:52:00,1.13995,1.14052,1.13995,1.14052,6800000.0
2007-08-13 13:53:00,1.14045,1.14076,1.14034,1.14038,17200000.0
2007-08-13 13:54:00,1.14016,1.14104,1.14016,1.1407,17200000.0
2007-08-13 13:55:00,1.14031,1.14076,1.14005,1.14044,12800000.0
2007-08-13 13:56:00,1.14029,1.14037,1.14017,1.14017,14800000.0
2007-08-13 13:57:00,1.14043,1.14056,1.14043,1.14056,5800000.0
2007-08-13 13:59:00,1.14085,1.14109,1.14064,1.14066,12000000.0
2007-08-13 14:00:00,1.14054,1.14054,1.14007,1.14027,19400000.0
2007-08-13 14:01:00,1.14118,1.14147,1.14093,1.14111,11600000.0
2007-08-13 14:02:00,1.14124,1.14158,1.14102,1.14147,27200000.0
2007-08-13 14:03:00,1.14114,1.14137,1.141,1.14117,15800000.0
2007-08-13 14:04:00,1.14105,1.1413,1.14051,1.14051,7400000.0
2007-08-13 14:05:00,1.14096,1.14108,1.14071,1.14099,15400000.0
2007-08-13 14:06:00,1.14088,1.14135,1.14075,1.1412,28800000.0
2007-08-13 14:07:00,1.1415,1.1415,1.14083,1.14102,23200000.0
2007-08-13 14:08:00,1.14101,1.14112,1.14083,1.14093,14600000.0
2007-08-13 14:09:00,1.14137,1.14137,1.14054,1.14068,13400000.0
2007-08-13 14:10:00,1.14126,1.14126,1.14072,1.14109,14200000.0
2007-08-13 14:11:00,1.14085,1.14101,1.14038,1.14038,18000000.0
2007-08-13 14:12:00,1.1403,1.14031,1.13994,1.14022,12600000.0
2007-08-13 14:13:00,1.14006,1.14028,1.13991,1.14016,9400000.0
2007-08-13 14:14:00,1.14017,1.14038,1.13991,1.13994,29000000.0
2007-08-13 14:15:00,1.13989,1.13997,1.1392,1.13932,7000000.0
2007-08-13 14:16:00,1.13952,1.14011,1.13952,1.13983,15800000.0
2007-08-13 14:17:00,1.13972,1.13994,1.1396,1.1397,11200000.0
2007-08-13 14:18:00,1.13967,1.13985,1.13938,1.13985,6800000.0
2007-08-13 14:19:00,1.13941,1.13976,1.13921,1.13922,21000000.0
2007-08-13 14:20:00,1.13941,1.13957,1.13889,1.13907,17000000.0
2007-08-13 14:21:00,1.13856,1.13856,1.13801,1.13829,13200000.0
2007-08-13 14:22:00,1.13774,1.13803,1.13762,1.13773,9600000.0
2007-08-13 14:23:00,1.13774,1.13853,1.13774,1.13806,18000000.0
2007-08-13 14:24:00,1.13821,1.13868,1.13815,1.13868,24600000.0
2007-08-13 14:25:00,1.13828,1.13863,1.13817,1.13817,8000000.0
2007-08-13 14:26:00,1.13833,1.13879,1.13821,1.13821,13200000.0
2007-08-13 14:27:00,1.13892,1.13892,1.13813,1.13841,20400000.0
2007-08-13 14:28:00,1.13844,1.13869,1.13811,1.13811,18000000.0
2007-08-13 14:29:00,1.13843,1.13843,1.13801,1.13801,20600000.0
2007-08-13 14:30:00,1.13779,1.1381,1.13763,1.1381,9800000.0
2007-08-13 14:31:00,1.13823,1.13863,1.13823,1.13863,7400000.0
2007-08-13 14:32:00,1.13886,1.13925,1.13886,1.13906,15600000.0
2007-08-13 14:33:00,1.13886,1.13886,1.13831,1.13836,11800000.0
2007-08-13 14:34:00,1.13811,1.13818,1.13791,1.13791,32800000.0
2007-08-13 14:35:00,1.13813,1.13813,1.13783,1.13783,14000000.0
2007-08-13 14:36:00,1.13738,1.13757,1.13709,1.13757,23400000.0
2007-08-13 14:37:00,1.13788,1.13788,1.13746,1.13761,17200000.0
2007-08-13 14:38:00,1.13799,1.13825,1.13768,1.13768,22200000.0
2007-08-13 14:39:00,1.13759,1.13847,1.1375,1.13847,28600000.0
2007-08-13 14:40:00,1.13794,1.13829,1.1378,1.13826,13800000.0
2007-08-13 14:41:00,1.13837,1.13865,1.13797,1.13822,23200000.0
2007-08-13 14:42:00,1.13824,1.13856,1.13794,1.13825,26200000.0
2007-08-13 14:43:00,1.1386,1.13862,1.13839,1.13862,21200000.0
2007-08-13 14:44:00,1.13831,1.13838,1.13795,1.13795,8200000.0
2007-08-13 14:45:00,1.13841,1.13841,1.13787,1.13787,19400000.0
2007-08-13 14:46:00,1.13811,1.13845,1.13811,1.13822,5800000.0
2007-08-13 14:47:00,1.13825,1.13825,1.13807,1.13816,55600000.0
2007-08-13 14:48:00,1.13768,1.13768,1.13742,1.13761,9200000.0
2007-08-13 14:49:00,1.13758,1.13815,1.13753,1.13774,16400000.0
2007-08-13 14:50:00,1.13741,1.13765,1.13731,1.13765,9600000.0
2007-08-13 14:51:00,1.13768,1.13823,1.13721,1.13721,22600000.0
2007-08-13 14:52:00,1.13681,1.13731,1.1367,1.1367,15600000.0
2007-08-13 14:53:00,1.13682,1.13682,1.13635,1.13643,33800000.0
2007-08-13 14:54:00,1.13675,1.13675,1.13609,1.13666,25000000.0
2007-08-13 14:55:00,1.13666,1.13673,1.1363,1.13636,12400000.0
2007-08-13 14:56:00,1.13686,1.13686,1.13625,1.13638,12800000.0
2007-08-13 14:57:00,1.13632,1.1369,1.13623,1.13623,9400000.0
2007-08-13 14:58:00,1.13663,1.13695,1.13643,1.13679,25200000.0
2007-08-13 14:59:00,1.13649,1.13675,1.13646,1.13675,19800000.0
2007-08-13 15:00:00,1.137,1.137,1.13653,1.13681,9600000.0
2007-08-13 15:01:00,1.13696,1.13738,1.13693,1.13717,25800000.0
2007-08-13 15:02:00,1.13669,1.13692,1.13654,1.13659,18800000.0
2007-08-13 15:03:00,1.13643,1.13696,1.13643,1.13696,24600000.0
2007-08-13 15:04:00,1.13647,1.13664,1.13634,1.13634,11200000.0
2007-08-13 15:05:00,1.13628,1.13646,1.13623,1.13623,8000000.0
2007-08-13 15:06:00,1.13648,1.13661,1.13641,1.13661,10200000.0
2007-08-13 15:07:00,1.13677,1.1369,1.13667,1.13687,23400000.0
2007-08-13 15:08:00,1.13632,1.13716,1.13632,1.13661,17200000.0
2007-08-13 15:09:00,1.13678,1.13698,1.13675,1.13697,14600000.0
2007-08-13 15:10:00,1.13686,1.13731,1.13669,1.13727,16400000.0
2007-08-13 15:11:00,1.13725,1.13738,1.13659,1.13696,15800000.0
2007-08-13 15:12:00,1.13734,1.13743,1.13665,1.13673,24800000.0
2007-08-13 15:13:00,1.13675,1.13682,1.13644,1.13682,20000000.0
2007-08-13 15:14:00,1.13683,1.13729,1.13652,1.13678,31000000.0
2007-08-13 15:15:00,1.13676,1.13706,1.13648,1.13706,34800000.0
2007-08-13 15:16:00,1.13674,1.13706,1.13674,1.13704,9600000.0
2007-08-13 15:17:00,1.13687,1.13744,1.13665,1.13744,10600000.0
2007-08-13 15:18:00,1.13741,1.1375,1.13696,1.13747,12400000.0
2007-08-13 15:19:00,1.13739,1.13741,1.13698,1.13735,21400000.0
2007-08-13 15:20:00,1.13751,1.13751,1.13724,1.13724,13800000.0
2007-08-13 15:21:00,1.13694,1.13724,1.13691,1.13697,17800000.0
2007-08-13 15:22:00,1.13717,1.13738,1.13717,1.13738,9600000.0
2007-08-13 15:23:00,1.13713,1.13717,1.1367,1.13717,16200000.0
2007-08-13 15:24:00,1.13714,1.13733,1.13699,1.13732,31000000.0
2007-08-13 15:25:00,1.13723,1.13744,1.13723,1.13739,13200000.0
2007-08-13 15:26:00,1.13716,1.13769,1.13716,1.13726,10600000.0
2007-08-13 15:27:00,1.13754,1.13787,1.13754,1.13787,11200000.0
2007-08-13 15:28:00,1.13781,1.13781,1.13718,1.13759,14400000.0
2007-08-13 15:29:00,1.13752,1.13791,1.13752,1.13791,15800000.0
2007-08-13 15:30:00,1.13792,1.13871,1.13792,1.13857,26800000.0
2007-08-13 15:31:00,1.13863,1.13878,1.13833,1.13878,17400000.0
2007-08-13 15:32:00,1.13884,1.13884,1.13835,1.13852,19200000.0
2007-08-13 15:33:00,1.13826,1.13905,1.13823,1.13905,13400000.0
2007-08-13 15:34:00,1.13888,1.13888,1.13852,1.13852,26600000.0
2007-08-13 15:35:00,1.13869,1.13869,1.13783,1.1381,8400000.0
2007-08-13 15:36:00,1.13844,1.13844,1.138,1.13837,12800000.0
2007-08-13 15:37:00,1.1381,1.13877,1.1381,1.1382,26000000.0
2007-08-13 15:38:00,1.13812,1.13847,1.13812,1.13813,25200000.0
2007-08-13 15:39:00,1.13774,1.1379,1.13733,1.13741,21600000.0
2007-08-13 15:40:00,1.13735,1.1377,1.13732,1.13736,24000000.0
2007-08-13 15:41:00,1.13712,1.13728,1.13705,1.1371,22400000.0
2007-08-13 15:42:00,1.13737,1.13766,1.13709,1.13719,10400000.0
2007-08-13 15:43:00,1.13736,1.13761,1.13718,1.13718,15600000.0
2007-08-13 15:44:00,1.13789,1.13789,1.13721,1.13741,24600000.0
2007-08-13 15:45:00,1.13714,1.13767,1.13714,1.13723,14400000.0
2007-08-13 15:46:00,1.13759,1.1376,1.13731,1.13753,22400000.0
2007-08-13 15:47:00,1.13818,1.13818,1.13749,1.13777,41400000.0
2007-08-13 15:48:00,1.13761,1.13831,1.13754,1.13831,15400000.0
2007-08-13 15:49:00,1.13841,1.13841,1.13769,1.13769,9800000.0
2007-08-13 15:50:00,1.13765,1.13779,1.13756,1.13777,20200000.0
2007-08-13 15:51:00,1.13756,1.13798,1.13748,1.13798,18400000.0
2007-08-13 15:52:00,1.13758,1.13815,1.13758,1.13815,16200000.0
2007-08-13 15:53:00,1.13808,1.13808,1.13769,1.13797,18000000.0
2007-08-13 15:54:00,1.1383,1.1384,1.1383,1.1383,25400000.0
2007-08-13 15:55:00,1.13762,1.13851,1.1376,1.13797,25400000.0
2007-08-13 15:56:00,1.13803,1.13841,1.13757,1.13769,28200000.0
2007-08-13 15:57:00,1.1375,1.13798,1.13737,1.13798,31800000.0
2007-08-13 15:58:00,1.13829,1.13831,1.13773,1.13826,11600000.0
2007-08-13 15:59:00,1.13816,1.13887,1.13802,1.13866,12800000.0
2007-08-13 16:00:00,1.13894,1.13894,1.13825,1.13841,25600000.0
2007-08-13 16:01:00,1.13785,1.13805,1.13781,1.13781,19000000.0
2007-08-13 16:02:00,1.1382,1.13859,1.13786,1.13859,23200000.0
2007-08-13 16:03:00,1.13858,1.13858,1.13821,1.13826,14800000.0
2007-08-13 16:04:00,1.13809,1.13856,1.13776,1.138,21600000.0
2007-08-13 16:05:00,1.13772,1.13811,1.1374,1.13793,14200000.0
2007-08-13 16:06:00,1.1375,1.13785,1.1375,1.13785,2600000.0
2007-08-13 16:07:00,1.13807,1.13807,1.13751,1.1377,11200000.0
2007-08-13 16:08:00,1.13797,1.13797,1.13709,1.13734,31600000.0
2007-08-13 16:09:00,1.13739,1.13882,1.13739,1.13877,21200000.0
2007-08-13 16:10:00,1.13815,1.13818,1.13772,1.13816,16400000.0
2007-08-13 16:11:00,1.13791,1.13822,1.13787,1.13821,6800000.0
2007-08-13 16:12:00,1.13785,1.13795,1.13769,1.13795,14800000.0
2007-08-13 16:13:00,1.13809,1.13815,1.13795,1.13795,13200000.0
2007-08-13 16:14:00,1.13788,1.13818,1.13784,1.13818,16200000.0
2007-08-13 16:15:00,1.13822,1.13836,1.13809,1.13809,14600000.0
2007-08-13 16:16:00,1.1379,1.13837,1.13785,1.1379,15400000.0
2007-08-13 16:17:00,1.13814,1.13883,1.13814,1.13854,21200000.0
2007-08-13 16:18:00,1.13831,1.13851,1.13814,1.13839,30600000.0
2007-08-13 16:19:00,1.13808,1.13814,1.13792,1.13814,18600000.0
2007-08-13 16:20:00,1.13851,1.13852,1.13821,1.13846,15000000.0
2007-08-13 16:21:00,1.13862,1.13862,1.13852,1.13861,9000000.0
2007-08-13 16:22:00,1.13879,1.13879,1.13845,1.1387,10400000.0
2007-08-13 16:23:00,1.13892,1.13916,1.13843,1.13843,16200000.0
2007-08-13 16:24:00,1.13825,1.13858,1.1382,1.13855,14200000.0
2007-08-13 16:25:00,1.13814,1.13857,1.138,1.13857,28600000.0
2007-08-13 16:26:00,1.13857,1.13879,1.13831,1.13857,18800000.0
2007-08-13 16:27:00,1.13818,1.13844,1.13818,1.13835,21000000.0
2007-08-13 16:28:00,1.13845,1.13845,1.13799,1.13799,20800000.0
2007-08-13 16:29:00,1.13779,1.13845,1.13779,1.13845,16400000.0
2007-08-13 16:30:00,1.13803,1.13836,1.13777,1.13832,15200000.0
2007-08-13 16:31:00,1.13784,1.13845,1.13784,1.1381,11600000.0
2007-08-13 16:32:00,1.13816,1.13828,1.13806,1.13828,22000000.0
2007-08-13 16:33:00,1.13807,1.13833,1.13807,1.13819,18000000.0
2007-08-13 16:34:00,1.1384,1.1384,1.13783,1.13821,19600000.0
2007-08-13 16:35:00,1.13821,1.13821,1.13762,1.13764,16000000.0
2007-08-13 16:36:00,1.13772,1.13815,1.13751,1.13815,32400000.0
2007-08-13 16:37:00,1.13763,1.13816,1.13753,1.13802,9400000.0
2007-08-13 16:38:00,1.13834,1.1386,1.13829,1.13833,20400000.0
2007-08-13 16:39:00,1.13798,1.1382,1.13798,1.1381,13000000.0
2007-08-13 16:40:00,1.13818,1.13876,1.13789,1.13864,20000000.0
2007-08-13 16:41:00,1.13813,1.13823,1.13798,1.13798,17600000.0
2007-08-13 16:42:00,1.13801,1.1383,1.13789,1.13808,13000000.0
2007-08-13 16:43:00,1.13807,1.13858,1.13804,1.13826,20400000.0
2007-08-13 16:44:00,1.13872,1.13872,1.13829,1.13834,16600000.0
2007-08-13 16:45:00,1.13835,1.13862,1.13827,1.13862,23000000.0
2007-08-13 16:46:00,1.13844,1.13879,1.13814,1.13877,12600000.0
2007-08-13 16:47:00,1.13857,1.13872,1.13845,1.13854,23800000.0
2007-08-13 16:48:00,1.13854,1.13917,1.1385,1.1385,19200000.0
2007-08-13 16:49:00,1.13828,1.13865,1.13816,1.13832,13400000.0
2007-08-13 16:50:00,1.13831,1.1392,1.13831,1.1392,6200000.0
2007-08-13 16:51:00,1.13845,1.13878,1.13803,1.13803,29800000.0
2007-08-13 16:52:00,1.13804,1.13829,1.13775,1.13816,20000000.0
2007-08-13 16:53:00,1.13849,1.13946,1.13849,1.13946,23200000.0
2007-08-13 16:54:00,1.13891,1.13922,1.13886,1.13909,13000000.0
2007-08-13 16:55:00,1.13911,1.13911,1.13856,1.13856,26000000.0
2007-08-13 16:56:00,1.13885,1.13894,1.13847,1.13887,24600000.0
2007-08-13 16:57:00,1.13882,1.13898,1.13851,1.13883,12200000.0
2007-08-13 16:58:00,1.13954,1.13965,1.13888,1.13926,22600000.0
2007-08-13 16:59:00,1.13926,1.13926,1.13864,1.13869,15600000.0
2007-08-13 17:00:00,1.13826,1.13887,1.13826,1.13843,18800000.0
2007-08-13 17:01:00,1.13843,1.13843,1.13777,1.13788,14400000.0
2007-08-13 17:02:00,1.13797,1.13833,1.13783,1.13797,20400000.0
2007-08-13 17:03:00,1.13794,1.13813,1.1378,1.1378,10000000.0
2007-08-13 17:04:00,1.13779,1.1383,1.13778,1.13806,17000000.0
2007-08-13 17:05:00,1.1386,1.13866,1.13819,1.13819,16200000.0
2007-08-13 17:06:00,1.13849,1.13886,1.13849,1.13869,16000000.0
2007-08-13 17:07:00,1.1393,1.1393,1.1391,1.1392,13600000.0
2007-08-13 17:08:00,1.13845,1.13901,1.13842,1.13901,13600000.0
2007-08-13 17:09:00,1.13839,1.13893,1.13833,1.13893,12400000.0
2007-08-13 17:10:00,1.1389,1.13931,1.13883,1.13896,14600000.0
2007-08-13 17:11:00,1.13965,1.13989,1.13927,1.13989,11600000.0
2007-08-13 17:12:00,1.13903,1.13954,1.13881,1.13911,12000000.0
2007-08-13 17:13:00,1.13914,1.13914,1.13891,1.13891,3200000.0
2007-08-13 17:14:00,1.13842,1.13857,1.13834,1.13835,11800000.0
2007-08-13 17:15:00,1.13853,1.13853,1.13817,1.13834,22000000.0
2007-08-13 17:16:00,1.13795,1.13848,1.13794,1.1381,23800000.0
2007-08-13 17:17:00,1.13868,1.13868,1.13806,1.13806,27000000.0
2007-08-13 17:18:00,1.13789,1.13848,1.13781,1.13781,26000000.0
2007-08-13 17:19:00,1.13818,1.13916,1.13818,1.13892,27000000.0
2007-08-13 17:20:00,1.13875,1.13906,1.13861,1.13874,28000000.0
2007-08-13 17:21:00,1.13856,1.13891,1.13832,1.13862,17600000.0
2007-08-13 17:22:00,1.13869,1.13883,1.13837,1.13837,17200000.0
2007-08-13 17:23:00,1.13855,1.13869,1.13822,1.13846,15000000.0
2007-08-13 17:24:00,1.13858,1.13875,1.13835,1.13872,19800000.0
2007-08-13 17:25:00,1.13847,1.13913,1.13847,1.13849,15400000.0
2007-08-13 17:26:00,1.13879,1.13915,1.13851,1.13851,25600000.0
2007-08-13 17:27:00,1.13878,1.13912,1.13841,1.13841,13400000.0
2007-08-13 17:28:00,1.13827,1.13855,1.13816,1.13855,17000000.0
2007-08-13 17:29:00,1.13881,1.13897,1.13853,1.13897,25800000.0
2007-08-13 17:30:00,1.13861,1.13882,1.13823,1.13823,15800000.0
2007-08-13 17:31:00,1.13847,1.13891,1.13801,1.13801,13600000.0
2007-08-13 17:32:00,1.13814,1.13881,1.13723,1.13881,18000000.0
2007-08-13 17:33:00,1.13843,1.13858,1.13819,1.13858,19400000.0
2007-08-13 17:34:00,1.13804,1.13844,1.13772,1.13797,18000000.0
2007-08-13 17:35:00,1.13767,1.13809,1.13754,1.13783,13800000.0
2007-08-13 17:36:00,1.13773,1.13802,1.1376,1.13781,15000000.0
2007-08-13 17:37:00,1.13844,1.13856,1.13805,1.13805,13200000.0
2007-08-13 17:38:00,1.13802,1.13849,1.13798,1.13833,15800000.0
2007-08-13 17:39:00,1.13875,1.13875,1.13814,1.13864,14600000.0
2007-08-13 17:40:00,1.1388,1.13906,1.13876,1.13878,14600000.0
2007-08-13 17:41:00,1.1394,1.1399,1.13928,1.13976,10800000.0
2007-08-13 17:42:00,1.13986,1.13997,1.13956,1.13956,13400000.0
2007-08-13 17:43:00,1.13978,1.14013,1.13978,1.1398,17800000.0
2007-08-13 17:44:00,1.1402,1.1402,1.1402,1.1402,21000000.0
2007-08-13 17:45:00,1.1396,1.13963,1.13883,1.1393,21000000.0
2007-08-13 17:46:00,1.13943,1.13962,1.13912,1.13951,17400000.0
2007-08-13 17:47:00,1.13899,1.1391,1.13859,1.13859,23200000.0
2007-08-13 17:48:00,1.13903,1.13921,1.13894,1.13894,17000000.0
2007-08-13 17:49:00,1.13915,1.13915,1.1388,1.1388,22000000.0
2007-08-13 17:50:00,1.13863,1.13881,1.1382,1.1382,10000000.0
2007-08-13 17:51:00,1.13833,1.13863,1.13816,1.13825,19800000.0
2007-08-13 17:52:00,1.13804,1.13847,1.13783,1.13803,37400000.0
2007-08-13 17:53:00,1.13798,1.13803,1.1375,1.13799,12000000.0
2007-08-13 17:54:00,1.13803,1.13822,1.13793,1.13813,10000000.0
2007-08-13 17:55:00,1.13804,1.13841,1.1378,1.1378,16200000.0
2007-08-13 17:56:00,1.13812,1.13852,1.13808,1.13838,23800000.0
2007-08-13 17:57:00,1.13845,1.13868,1.1382,1.1382,14600000.0
2007-08-13 17:58:00,1.13797,1.13851,1.13788,1.1383,20600000.0
2007-08-13 17:59:00,1.1384,1.13842,1.13785,1.13834,11800000.0
2007-08-13 18:00:00,1.13814,1.13826,1.13794,1.13816,19600000.0
2007-08-13 18:01:00,1.13812,1.13816,1.13794,1.13809,11800000.0
2007-08-13 18:02:00,1.13811,1.13855,1.13792,1.13829,17400000.0
2007-08-13 18:03:00,1.13812,1.13819,1.1379,1.13796,11600000.0
2007-08-13 18:04:00,1.13768,1.13835,1.13768,1.13805,17400000.0
2007-08-13 18:05:00,1.13839,1.13839,1.13781,1.13781,14400000.0
2007-08-13 18:06:00,1.13819,1.13819,1.13738,1.13785,22200000.0
2007-08-13 18:07:00,1.13811,1.13817,1.13788,1.13817,18800000.0
2007-08-13 18:08:00,1.13804,1.13831,1.13804,1.13831,11400000.0
2007-08-13 18:09:00,1.13893,1.13893,1.13826,1.13839,9000000.0
2007-08-13 18:10:00,1.13855,1.13878,1.13829,1.13829,18000000.0
2007-08-13 18:11:00,1.13812,1.13865,1.13812,1.13865,11800000.0
2007-08-13 18:12:00,1.13846,1.13881,1.13843,1.13862,9400000.0
2007-08-13 18:13:00,1.13859,1.13865,1.13823,1.13838,18800000.0
2007-08-13 18:14:00,1.13854,1.13855,1.13824,1.13824,23000000.0
2007-08-13 18:15:00,1.13903,1.13903,1.13862,1.13864,16600000.0
2007-08-13 18:16:00,1.13922,1.13976,1.13922,1.13945,9200000.0
2007-08-13 18:17:00,1.13954,1.13982,1.13944,1.13955,14000000.0
2007-08-13 18:18:00,1.1396,1.1398,1.1396,1.1397,21000000.0
2007-08-13 18:19:00,1.13894,1.13937,1.13879,1.13879,21000000.0
2007-08-13 18:20:00,1.13864,1.1388,1.13843,1.13863,17000000.0
2007-08-13 18:21:00,1.13857,1.13857,1.13813,1.13833,16200000.0
2007-08-13 18:22:00,1.13843,1.13845,1.13813,1.13813,18000000.0
2007-08-13 18:23:00,1.13817,1.13879,1.13817,1.13879,15400000.0
2007-08-13 18:24:00,1.13818,1.13824,1.13808,1.13821,21200000.0
2007-08-13 18:25:00,1.13803,1.13852,1.13763,1.13852,18400000.0
2007-08-13 18:26:00,1.13823,1.13877,1.13823,1.13833,12800000.0
2007-08-13 18:27:00,1.13855,1.13877,1.13843,1.13861,18000000.0
2007-08-13 18:28:00,1.13893,1.13893,1.13774,1.13774,16400000.0
2007-08-13 18:29:00,1.13813,1.13844,1.13799,1.1381,15200000.0
2007-08-13 18:31:00,1.13825,1.13862,1.13809,1.13813,13400000.0
2007-08-13 18:32:00,1.13812,1.13861,1.13812,1.13861,17000000.0
2007-08-13 18:33:00,1.13871,1.13894,1.13871,1.13894,17200000.0
2007-08-13 18:34:00,1.13843,1.13878,1.13843,1.13855,18000000.0
2007-08-13 18:35:00,1.13884,1.13887,1.13857,1.13885,25600000.0
2007-08-13 18:36:00,1.13886,1.13914,1.13881,1.13881,23600000.0
2007-08-13 18:37:00,1.13839,1.13937,1.13839,1.13915,26000000.0
2007-08-13 18:38:00,1.13908,1.13937,1.13894,1.1391,11800000.0
2007-08-13 18:39:00,1.13836,1.13923,1.13836,1.13923,25000000.0
2007-08-13 18:40:00,1.13921,1.13941,1.13897,1.13907,17800000.0
2007-08-13 18:41:00,1.1388,1.13904,1.1387,1.13901,15000000.0
2007-08-13 18:42:00,1.13906,1.13906,1.13845,1.13845,3600000.0
2007-08-13 18:43:00,1.13869,1.13906,1.13817,1.13906,17600000.0
2007-08-13 18:44:00,1.13917,1.13989,1.13913,1.13981,14400000.0
2007-08-13 18:45:00,1.1393,1.1393,1.13891,1.13896,10400000.0
2007-08-13 18:46:00,1.13887,1.13928,1.13873,1.13928,20400000.0
2007-08-13 18:47:00,1.13931,1.13954,1.13893,1.13927,13200000.0
2007-08-13 18:48:00,1.13979,1.13979,1.13933,1.13943,14000000.0
2007-08-13 18:49:00,1.13956,1.14001,1.13956,1.13972,12400000.0
2007-08-13 18:50:00,1.13998,1.14038,1.13956,1.13965,18400000.0
2007-08-13 18:51:00,1.13989,1.14008,1.13972,1.13984,7800000.0
2007-08-13 18:52:00,1.13954,1.13979,1.13949,1.13949,8600000.0
2007-08-13 18:53:00,1.14014,1.14014,1.13982,1.14002,11000000.0
2007-08-13 18:54:00,1.13988,1.14059,1.13975,1.14024,8600000.0
2007-08-13 18:55:00,1.1399,1.14009,1.13986,1.13987,9200000.0
2007-08-13 18:56:00,1.13944,1.13991,1.13934,1.13934,8600000.0
2007-08-13 18:57:00,1.13978,1.14004,1.13971,1.13988,8200000.0
2007-08-13 18:58:00,1.14022,1.14024,1.13979,1.13998,21600000.0
2007-08-13 18:59:00,1.13989,1.14025,1.13989,1.14011,18800000.0
2007-08-13 19:00:00,1.14003,1.14009,1.13983,1.13986,11400000.0
2007-08-13 19:01:00,1.14021,1.14021,1.13972,1.13986,23800000.0
2007-08-13 19:02:00,1.13987,1.14036,1.13985,1.14012,8400000.0
2007-08-13 19:03:00,1.14017,1.1403,1.13973,1.13992,20200000.0
2007-08-13 19:04:00,1.14039,1.14056,1.13989,1.14056,16400000.0
2007-08-13 19:05:00,1.14076,1.14076,1.14014,1.14025,24000000.0
2007-08-13 19:06:00,1.14094,1.14094,1.14052,1.14078,17800000.0
2007-08-13 19:07:00,1.14062,1.14069,1.13978,1.13994,18400000.0
2007-08-13 19:08:00,1.14043,1.14073,1.14003,1.14003,18200000.0
2007-08-13 19:09:00,1.14008,1.14023,1.14007,1.14021,8400000.0
2007-08-13 19:10:00,1.1407,1.1407,1.1407,1.1407,13800000.0
2007-08-13 19:11:00,1.14017,1.14017,1.13983,1.13983,13800000.0
2007-08-13 19:12:00,1.13976,1.1406,1.13976,1.14023,17600000.0
2007-08-13 19:13:00,1.14029,1.14054,1.14025,1.14025,15800000.0
2007-08-13 19:14:00,1.14043,1.14043,1.14002,1.14028,11000000.0
2007-08-13 19:15:00,1.14028,1.14029,1.14022,1.14022,17800000.0
2007-08-13 19:16:00,1.14028,1.14039,1.14005,1.14005,9000000.0
2007-08-13 19:17:00,1.1402,1.1402,1.1398,1.14,19000000.0
2007-08-13 19:18:00,1.1397,1.14023,1.13961,1.14023,9200000.0
2007-08-13 19:19:00,1.1403,1.1403,1.13966,1.13978,22400000.0
2007-08-13 19:20:00,1.1397,1.14037,1.13955,1.13986,11000000.0
2007-08-13 19:21:00,1.1404,1.1404,1.1402,1.1402,5200000.0
2007-08-13 19:22:00,1.13997,1.13997,1.13953,1.13953,5200000.0
2007-08-13 19:23:00,1.13982,1.13982,1.13956,1.1396,14000000.0
2007-08-13 19:24:00,1.13968,1.13975,1.13924,1.13964,14200000.0
2007-08-13 19:25:00,1.1403,1.1403,1.13972,1.13998,17000000.0
2007-08-13 19:26:00,1.13994,1.14018,1.13965,1.13974,23800000.0
2007-08-13 19:27:00,1.14024,1.14024,1.13977,1.14003,19400000.0
2007-08-13 19:28:00,1.13983,1.14031,1.13983,1.14002,13200000.0
2007-08-13 19:29:00,1.14003,1.1402,1.13958,1.13958,16400000.0
2007-08-13 19:30:00,1.14008,1.14008,1.13928,1.1398,27200000.0
2007-08-13 19:31:00,1.13952,1.14048,1.13949,1.13949,21200000.0
2007-08-13 19:32:00,1.13987,1.14013,1.13976,1.13976,12600000.0
2007-08-13 19:33:00,1.13993,1.14041,1.13982,1.14027,18800000.0
2007-08-13 19:34:00,1.14021,1.14026,1.14002,1.1402,28600000.0
2007-08-13 19:35:00,1.14004,1.14021,1.13975,1.13978,32800000.0
2007-08-13 19:36:00,1.14018,1.14022,1.13992,1.13992,10400000.0
2007-08-13 19:37:00,1.14019,1.14035,1.13986,1.14035,10000000.0
2007-08-13 19:38:00,1.13995,1.14041,1.1399,1.14011,26200000.0
2007-08-13 19:40:00,1.13967,1.14019,1.13964,1.13993,9200000.0
2007-08-13 19:41:00,1.13977,1.13977,1.1395,1.1395,8000000.0
2007-08-13 19:42:00,1.13971,1.14002,1.13945,1.13962,12200000.0
2007-08-13 19:43:00,1.13969,1.14006,1.13933,1.13933,11800000.0
2007-08-13 19:44:00,1.13914,1.13947,1.13893,1.13929,22400000.0
2007-08-13 19:45:00,1.13932,1.13952,1.13907,1.13929,17200000.0
2007-08-13 19:46:00,1.13923,1.13969,1.1392,1.13939,30200000.0
2007-08-13 19:47:00,1.139,1.13952,1.139,1.13939,8400000.0
2007-08-13 19:48:00,1.13946,1.13974,1.13933,1.13955,9200000.0
2007-08-13 19:49:00,1.13925,1.13956,1.1392,1.1392,11400000.0
2007-08-13 19:50:00,1.13949,1.13993,1.13899,1.13976,14000000.0
2007-08-13 19:51:00,1.13945,1.14006,1.13922,1.13949,17200000.0
2007-08-13 19:52:00,1.13947,1.13968,1.13928,1.13928,25000000.0
2007-08-13 19:53:00,1.13955,1.1396,1.13937,1.1394,28600000.0
2007-08-13 19:54:00,1.13912,1.13936,1.13903,1.13926,9000000.0
2007-08-13 19:55:00,1.13938,1.13973,1.13924,1.13927,27600000.0
2007-08-13 19:56:00,1.13958,1.13974,1.13938,1.13938,10800000.0
2007-08-13 19:57:00,1.13948,1.13952,1.13929,1.13952,9000000.0
2007-08-13 19:58:00,1.13951,1.14013,1.13951,1.13981,14000000.0
2007-08-13 19:59:00,1.13944,1.13967,1.13931,1.13967,15400000.0
2007-08-13 20:00:00,1.13943,1.13954,1.13881,1.13906,23200000.0
2007-08-13 20:01:00,1.13872,1.13904,1.13831,1.13831,28400000.0
2007-08-13 20:02:00,1.13886,1.13899,1.1388,1.1388,15800000.0
2007-08-13 20:03:00,1.13879,1.13879,1.1382,1.13843,23000000.0
2007-08-13 20:04:00,1.13841,1.1385,1.13817,1.13817,11600000.0
2007-08-13 20:05:00,1.13843,1.13903,1.13836,1.13903,20200000.0
2007-08-13 20:06:00,1.13918,1.13922,1.13871,1.13871,11400000.0
2007-08-13 20:07:00,1.1383,1.13891,1.1383,1.13878,9400000.0
2007-08-13 20:08:00,1.13871,1.13889,1.13841,1.13868,13200000.0
2007-08-13 20:09:00,1.13832,1.13847,1.13818,1.13818,14600000.0
2007-08-13 20:10:00,1.13828,1.13846,1.13806,1.13839,15600000.0
2007-08-13 20:11:00,1.13818,1.13855,1.13818,1.13848,10600000.0
2007-08-13 20:12:00,1.13846,1.13846,1.13795,1.13795,4200000.0
2007-08-13 20:13:00,1.13831,1.13846,1.13792,1.13792,11800000.0
2007-08-13 20:14:00,1.13796,1.13811,1.13785,1.13792,10000000.0
2007-08-13 20:15:00,1.13811,1.13811,1.13757,1.13789,9600000.0
2007-08-13 20:16:00,1.13753,1.13801,1.13753,1.13758,20400000.0
2007-08-13 20:17:00,1.13786,1.13803,1.1374,1.13776,22000000.0
2007-08-13 20:18:00,1.13787,1.13812,1.13777,1.13802,11400000.0
2007-08-13 20:19:00,1.13771,1.13771,1.1371,1.1371,18800000.0
2007-08-13 20:20:00,1.1377,1.13788,1.13734,1.13734,11600000.0
2007-08-13 20:21:00,1.13748,1.13806,1.13748,1.13798,16400000.0
2007-08-13 20:22:00,1.13778,1.13778,1.13717,1.13742,24200000.0
2007-08-13 20:23:00,1.13758,1.13807,1.13733,1.13733,9800000.0
2007-08-13 20:24:00,1.13741,1.13753,1.1369,1.13753,16000000.0
2007-08-13 20:25:00,1.13767,1.13788,1.13767,1.13778,7400000.0
2007-08-13 20:26:00,1.13777,1.13796,1.13748,1.13759,12400000.0
2007-08-13 20:27:00,1.1382,1.1383,1.1382,1.1383,14600000.0
2007-08-13 20:28:00,1.1382,1.1382,1.1382,1.1382,14600000.0
2007-08-13 20:29:00,1.13828,1.13828,1.13788,1.13808,14600000.0
2007-08-13 20:30:00,1.1385,1.1385,1.13797,1.13802,13000000.0
2007-08-13 20:31:00,1.13803,1.13818,1.13782,1.13794,21400000.0
2007-08-13 20:32:00,1.13782,1.13782,1.13716,1.1374,12800000.0
2007-08-13 20:33:00,1.1372,1.13767,1.1372,1.13767,7400000.0
2007-08-13 20:34:00,1.13737,1.13786,1.13735,1.13786,6400000.0
2007-08-13 20:35:00,1.13756,1.13789,1.13756,1.13789,10000000.0
2007-08-13 20:36:00,1.13788,1.13805,1.13785,1.13802,16800000.0
2007-08-13 20:37:00,1.13807,1.13836,1.13793,1.13801,14600000.0
2007-08-13 20:38:00,1.13804,1.13826,1.13798,1.13815,18400000.0
2007-08-13 20:39:00,1.13825,1.13859,1.13825,1.13836,12000000.0
2007-08-13 20:41:00,1.13818,1.13873,1.13818,1.13846,18800000.0
2007-08-13 20:42:00,1.13854,1.13854,1.13829,1.13845,7200000.0
2007-08-13 20:43:00,1.1384,1.13856,1.13832,1.13844,10200000.0
2007-08-13 20:44:00,1.13823,1.13862,1.13821,1.13862,12600000.0
2007-08-13 20:45:00,1.13873,1.13889,1.13835,1.1386,23400000.0
2007-08-13 20:46:00,1.13833,1.13833,1.13799,1.13803,12000000.0
2007-08-13 20:47:00,1.13793,1.1381,1.13789,1.13798,7400000.0
2007-08-13 20:48:00,1.13845,1.13845,1.13792,1.13815,10800000.0
2007-08-13 20:49:00,1.1379,1.1379,1.13766,1.13773,9400000.0
2007-08-13 20:50:00,1.1377,1.13786,1.13708,1.13786,14600000.0
2007-08-13 20:51:00,1.13753,1.13758,1.1373,1.1374,14600000.0
2007-08-13 20:52:00,1.13742,1.1377,1.13742,1.13746,17600000.0
2007-08-13 20:53:00,1.13748,1.13751,1.13748,1.13751,7200000.0
2007-08-13 20:54:00,1.13727,1.13775,1.1371,1.13742,11000000.0
2007-08-13 20:55:00,1.13747,1.13752,1.13734,1.13748,18000000.0
2007-08-13 20:56:00,1.13791,1.13791,1.1373,1.1373,20000000.0
2007-08-13 20:57:00,1.13734,1.1375,1.13712,1.13746,16400000.0
2007-08-13 20:58:00,1.13773,1.13796,1.13749,1.1375,17200000.0
2007-08-13 20:59:00,1.13744,1.13768,1.13739,1.13767,18000000.0
2007-08-13 21:00:00,1.13775,1.13792,1.13735,1.13775,8800000.0
2007-08-13 21:01:00,1.13771,1.13791,1.13751,1.13751,11000000.0
2007-08-13 21:02:00,1.13751,1.13768,1.13746,1.13747,17000000.0
2007-08-13 21:03:00,1.13797,1.13797,1.1374,1.13756,14400000.0
2007-08-13 21:04:00,1.13745,1.13762,1.13725,1.13725,10200000.0
2007-08-13 21:05:00,1.13722,1.13731,1.13705,1.13726,17000000.0
2007-08-13 21:06:00,1.138,1.138,1.1379,1.138,18000000.0
2007-08-13 21:07:00,1.13721,1.13772,1.13721,1.13738,18000000.0
2007-08-13 21:08:00,1.13725,1.13725,1.13669,1.13718,16400000.0
2007-08-13 21:09:00,1.1379,1.1379,1.1379,1.1379,9800000.0
2007-08-13 21:10:00,1.13737,1.13786,1.13734,1.13778,9800000.0
2007-08-13 21:11:00,1.13779,1.13799,1.13777,1.13779,13800000.0
2007-08-13 21:12:00,1.13781,1.13781,1.13761,1.13771,9000000.0
2007-08-13 21:13:00,1.13761,1.13761,1.13719,1.13735,14600000.0
2007-08-13 21:14:00,1.13737,1.13737,1.13702,1.13735,10000000.0
2007-08-13 21:15:00,1.1379,1.1379,1.1378,1.1379,15800000.0
2007-08-13 21:16:00,1.13746,1.13757,1.13731,1.13737,15800000.0
2007-08-13 21:17:00,1.1374,1.13752,1.13734,1.13734,11400000.0
2007-08-13 21:18:00,1.13745,1.13792,1.13745,1.13762,13200000.0
2007-08-13 21:19:00,1.13725,1.13781,1.13717,1.13781,5200000.0
2007-08-13 21:20:00,1.13737,1.13756,1.13723,1.1374,10600000.0
2007-08-13 21:21:00,1.1378,1.1378,1.1378,1.1378,9400000.0
2007-08-13 21:22:00,1.13772,1.1379,1.13739,1.1379,9400000.0
2007-08-13 21:23:00,1.13782,1.13831,1.13777,1.13785,18800000.0
2007-08-13 21:24:00,1.13777,1.13786,1.13741,1.13741,9000000.0
2007-08-13 21:25:00,1.13759,1.13761,1.13752,1.13761,10800000.0
2007-08-13 21:26:00,1.13707,1.13786,1.137,1.13786,17000000.0
2007-08-13 21:28:00,1.13742,1.13772,1.13725,1.13772,8400000.0
2007-08-13 21:29:00,1.13751,1.13793,1.13751,1.1377,9000000.0
2007-08-13 21:30:00,1.13736,1.13778,1.13736,1.13778,13600000.0
2007-08-13 21:31:00,1.13742,1.13787,1.13711,1.13787,21800000.0
2007-08-13 21:32:00,1.13752,1.1379,1.13731,1.13776,10000000.0
2007-08-13 21:33:00,1.13705,1.13721,1.13702,1.13702,9000000.0
2007-08-13 21:34:00,1.13716,1.13741,1.13692,1.13711,17800000.0
2007-08-13 21:35:00,1.137,1.13731,1.13692,1.13726,16600000.0
2007-08-13 21:36:00,1.13716,1.13737,1.13716,1.13737,31800000.0
2007-08-13 21:40:00,1.13744,1.13754,1.13744,1.13749,3600000.0
2007-08-13 21:41:00,1.13759,1.13776,1.13749,1.13767,10800000.0
2007-08-13 21:43:00,1.138,1.1381,1.138,1.1381,18800000.0
2007-08-13 21:45:00,1.13758,1.13758,1.13702,1.13758,18800000.0
2007-08-13 21:46:00,1.13727,1.13766,1.13713,1.13766,19800000.0
2007-08-13 21:47:00,1.13755,1.1378,1.13755,1.1378,27800000.0
2007-08-13 21:48:00,1.13755,1.13787,1.13745,1.13787,19400000.0
2007-08-13 21:49:00,1.13787,1.13826,1.13776,1.13798,12200000.0
2007-08-13 21:50:00,1.13785,1.13821,1.13785,1.13789,18000000.0
2007-08-13 21:51:00,1.1387,1.1387,1.1387,1.1387,18400000.0
2007-08-13 21:52:00,1.13821,1.13862,1.13818,1.13862,18400000.0
2007-08-13 21:53:00,1.13859,1.13888,1.13828,1.1384,15000000.0
2007-08-13 21:54:00,1.1388,1.1389,1.1388,1.1388,9800000.0
2007-08-13 21:55:00,1.13822,1.13842,1.13822,1.1384,9800000.0
2007-08-13 21:56:00,1.13884,1.13897,1.1383,1.13843,15200000.0
2007-08-13 21:57:00,1.13885,1.13885,1.13799,1.13816,4600000.0
2007-08-13 21:58:00,1.13768,1.13842,1.13768,1.13839,10400000.0
2007-08-13 21:59:00,1.13838,1.13838,1.13781,1.13816,17400000.0
2007-08-13 22:00:00,1.13838,1.13838,1.1377,1.13791,11600000.0
2007-08-13 22:01:00,1.1381,1.1382,1.1381,1.1382,19400000.0
2007-08-13 22:02:00,1.13795,1.13812,1.13779,1.13812,19400000.0
2007-08-13 22:03:00,1.13768,1.13768,1.13723,1.13725,17600000.0
2007-08-13 22:04:00,1.13732,1.13763,1.13725,1.13742,11800000.0
2007-08-13 22:05:00,1.13772,1.13772,1.13695,1.1371,8800000.0
2007-08-13 22:06:00,1.13682,1.13727,1.13681,1.13727,8400000.0
2007-08-13 22:07:00,1.13683,1.13721,1.13683,1.13707,7600000.0
2007-08-13 22:08:00,1.13719,1.13731,1.13689,1.13689,12800000.0
2007-08-13 22:09:00,1.13723,1.13777,1.13716,1.13777,6800000.0
2007-08-13 22:10:00,1.13748,1.13792,1.13744,1.13776,24600000.0
2007-08-13 22:11:00,1.13762,1.13785,1.13762,1.13785,4200000.0
2007-08-13 22:12:00,1.13809,1.13833,1.13809,1.13833,4800000.0
2007-08-13 22:13:00,1.13788,1.13812,1.1377,1.13812,15200000.0
2007-08-13 22:14:00,1.13804,1.13829,1.13804,1.13829,13200000.0
2007-08-13 22:15:00,1.13834,1.13865,1.13826,1.13826,26200000.0
2007-08-13 22:16:00,1.13827,1.1384,1.13795,1.1384,9400000.0
2007-08-13 22:17:00,1.13833,1.13833,1.13801,1.13806,14400000.0
2007-08-13 22:18:00,1.13865,1.13865,1.13837,1.13859,6400000.0
2007-08-13 22:19:00,1.1385,1.13869,1.13849,1.13869,6200000.0
2007-08-13 22:20:00,1.13796,1.13796,1.13725,1.13726,14400000.0
2007-08-13 22:22:00,1.13731,1.13773,1.137,1.13705,18800000.0
2007-08-13 22:23:00,1.13735,1.13764,1.13723,1.13724,8800000.0
2007-08-13 22:24:00,1.13744,1.13755,1.137,1.137,11400000.0
2007-08-13 22:25:00,1.13712,1.13712,1.13691,1.13703,5800000.0
2007-08-13 22:26:00,1.13682,1.13703,1.13675,1.13687,23800000.0
2007-08-13 22:27:00,1.13736,1.13736,1.1369,1.13735,13200000.0
2007-08-13 22:28:00,1.1377,1.1377,1.1377,1.1377,15200000.0
2007-08-13 22:29:00,1.13695,1.13756,1.13692,1.13756,15200000.0
2007-08-13 22:30:00,1.13707,1.13763,1.13683,1.13763,32000000.0
2007-08-13 22:31:00,1.13739,1.13781,1.13739,1.13767,21200000.0
2007-08-13 22:32:00,1.13739,1.13805,1.13739,1.13805,10800000.0
2007-08-13 22:33:00,1.13759,1.1377,1.13738,1.1377,14800000.0
2007-08-13 22:35:00,1.13757,1.13791,1.13737,1.13788,5800000.0
2007-08-13 22:36:00,1.13717,1.13751,1.13716,1.13751,17200000.0
2007-08-13 22:37:00,1.13743,1.13743,1.13703,1.13703,7400000.0
2007-08-13 22:40:00,1.13703,1.13745,1.13697,1.13717,16000000.0
2007-08-13 22:42:00,1.13734,1.13769,1.13718,1.13748,11600000.0
2007-08-13 22:43:00,1.13763,1.13763,1.13725,1.13725,2600000.0
2007-08-13 22:44:00,1.1373,1.13769,1.1373,1.13743,15400000.0
2007-08-13 22:45:00,1.13749,1.13777,1.13748,1.13748,11400000.0
2007-08-13 22:46:00,1.1383,1.1383,1.1383,1.1383,21800000.0
2007-08-13 22:47:00,1.13767,1.13788,1.13767,1.13788,21800000.0
2007-08-13 22:48:00,1.13815,1.13815,1.13772,1.13774,9400000.0
2007-08-13 22:49:00,1.13831,1.13831,1.13792,1.138,23600000.0
2007-08-13 22:50:00,1.13794,1.13802,1.13744,1.13773,22000000.0
2007-08-13 22:51:00,1.13759,1.13764,1.13729,1.13736,11400000.0
2007-08-13 22:52:00,1.13725,1.13735,1.13707,1.13731,11200000.0
2007-08-13 22:53:00,1.13796,1.13819,1.13747,1.13747,23000000.0
2007-08-13 22:54:00,1.13785,1.13793,1.13766,1.13766,6200000.0
2007-08-13 22:55:00,1.13767,1.13767,1.13716,1.13738,15200000.0
2007-08-13 22:56:00,1.13742,1.13751,1.13718,1.13744,9000000.0
2007-08-13 22:57:00,1.13757,1.13798,1.13757,1.13784,20200000.0
2007-08-13 22:58:00,1.1384,1.1384,1.1382,1.1382,12600000.0
2007-08-13 22:59:00,1.13751,1.13801,1.13742,1.13742,12600000.0
2007-08-13 23:00:00,1.13753,1.13805,1.13712,1.1378,21200000.0
2007-08-13 23:01:00,1.13739,1.13739,1.13696,1.13726,24000000.0
2007-08-13 23:02:00,1.13722,1.13763,1.13722,1.13729,13200000.0
2007-08-13 23:03:00,1.13754,1.13774,1.13727,1.13741,24000000.0
2007-08-13 23:04:00,1.13684,1.13684,1.13638,1.13654,13800000.0
2007-08-13 23:06:00,1.13657,1.13733,1.13648,1.13733,20400000.0
2007-08-13 23:07:00,1.13701,1.13726,1.13693,1.13699,14000000.0
2007-08-13 23:08:00,1.13687,1.13722,1.13686,1.13718,11400000.0
2007-08-13 23:16:00,1.137,1.13723,1.1368,1.13723,19800000.0
2007-08-13 23:17:00,1.13698,1.13698,1.13694,1.13694,7600000.0
2007-08-13 23:18:00,1.13733,1.13774,1.13701,1.13749,11600000.0
2007-08-13 23:19:00,1.13799,1.13814,1.1379,1.13808,29800000.0
2007-08-13 23:20:00,1.13824,1.13826,1.13786,1.13826,11600000.0
2007-08-13 23:21:00,1.13821,1.13821,1.13786,1.13786,8400000.0
2007-08-13 23:22:00,1.13795,1.13842,1.13795,1.13804,14000000.0
2007-08-13 23:23:00,1.13779,1.13791,1.13757,1.13791,22600000.0
2007-08-13 23:24:00,1.13791,1.13814,1.13723,1.13723,17400000.0
2007-08-13 23:25:00,1.13754,1.13766,1.13751,1.13766,9800000.0
2007-08-13 23:26:00,1.13785,1.13813,1.13724,1.13779,18200000.0
2007-08-13 23:27:00,1.13767,1.138,1.13734,1.13772,20400000.0
2007-08-13 23:28:00,1.13797,1.1381,1.13777,1.13806,9800000.0
2007-08-13 23:29:00,1.1383,1.1383,1.1383,1.1383,8400000.0
2007-08-13 23:30:00,1.13767,1.13799,1.13757,1.13799,8400000.0
2007-08-13 23:31:00,1.13833,1.1384,1.13775,1.1381,13000000.0
2007-08-13 23:32:00,1.1381,1.13837,1.13777,1.1381,13800000.0
2007-08-13 23:33:00,1.13825,1.13853,1.13787,1.13787,23200000.0
2007-08-13 23:34:00,1.13802,1.13842,1.13793,1.13805,20400000.0
2007-08-13 23:35:00,1.13747,1.13782,1.13736,1.13743,23400000.0
2007-08-13 23:36:00,1.13744,1.13744,1.13722,1.13722,13200000.0
2007-08-13 23:37:00,1.13742,1.13748,1.13698,1.13716,11200000.0
2007-08-13 23:38:00,1.13771,1.13771,1.13718,1.13743,26400000.0
2007-08-13 23:39:00,1.13724,1.13757,1.13724,1.1374,12800000.0
2007-08-13 23:40:00,1.13785,1.13806,1.13738,1.13806,12800000.0
2007-08-13 23:41:00,1.13795,1.13853,1.1378,1.13791,10000000.0
2007-08-13 23:42:00,1.13778,1.13798,1.13776,1.13785,18200000.0
2007-08-13 23:43:00,1.13767,1.1381,1.13742,1.13767,26800000.0
2007-08-13 23:44:00,1.13738,1.13762,1.13738,1.13743,8200000.0
2007-08-13 23:45:00,1.13786,1.13831,1.13786,1.13818,11400000.0
2007-08-13 23:46:00,1.13819,1.13843,1.13796,1.13796,11800000.0
2007-08-13 23:47:00,1.13797,1.13804,1.13774,1.13785,21200000.0
2007-08-13 23:49:00,1.13788,1.13818,1.13787,1.13798,8800000.0
2007-08-13 23:51:00,1.13808,1.13835,1.13808,1.13824,14800000.0
2007-08-13 23:52:00,1.13823,1.13846,1.13804,1.13846,18400000.0
2007-08-13 23:53:00,1.13866,1.13866,1.13822,1.13854,10800000.0
2007-08-13 23:54:00,1.13808,1.1386,1.13804,1.13817,8000000.0
2007-08-13 23:55:00,1.1388,1.139,1.1388,1.139,13600000.0
2007-08-13 23:56:00,1.13846,1.13869,1.13844,1.13844,13600000.0
2007-08-13 23:57:00,1.13862,1.13873,1.13816,1.13818,12000000.0
2007-08-13 23:58:00,1.13786,1.13883,1.13766,1.13883,17400000.0
2007-08-13 23:59:00,1.13857,1.13883,1.1385,1.13883,10600000.0
2007-08-14 00:02:00,1.13884,1.13884,1.13844,1.13848,16800000.0
2007-08-14 00:03:00,1.13827,1.13871,1.13827,1.13832,16000000.0
2007-08-14 00:04:00,1.13853,1.13853,1.13758,1.13782,22600000.0
2007-08-14 00:05:00,1.1387,1.1387,1.1386,1.1386,13000000.0
2007-08-14 00:06:00,1.1381,1.13818,1.13785,1.13803,13000000.0
2007-08-14 00:07:00,1.1387,1.1387,1.1387,1.1387,9000000.0
2007-08-14 00:08:00,1.13802,1.13824,1.13795,1.13803,9000000.0
2007-08-14 00:09:00,1.13782,1.13808,1.13767,1.13775,12400000.0
2007-08-14 00:10:00,1.13784,1.13839,1.13784,1.13839,22000000.0
2007-08-14 00:11:00,1.13843,1.1389,1.13812,1.13838,15600000.0
2007-08-14 00:12:00,1.13805,1.13849,1.13798,1.13811,14600000.0
2007-08-14 00:13:00,1.13802,1.13833,1.13774,1.13774,15200000.0
2007-08-14 00:14:00,1.13763,1.138,1.13754,1.13754,14800000.0
2007-08-14 00:15:00,1.13792,1.13861,1.13763,1.13806,10600000.0
2007-08-14 00:16:00,1.13807,1.13819,1.1379,1.13814,8200000.0
2007-08-14 00:17:00,1.13838,1.13846,1.1381,1.13846,14200000.0
2007-08-14 00:18:00,1.13814,1.13826,1.13755,1.13755,20200000.0
2007-08-14 00:19:00,1.13793,1.13819,1.13762,1.13798,9400000.0
2007-08-14 00:20:00,1.13755,1.13793,1.1374,1.13793,8400000.0
2007-08-14 00:21:00,1.13808,1.13826,1.13792,1.1382,15600000.0
2007-08-14 00:22:00,1.13802,1.13802,1.13752,1.13759,13400000.0
2007-08-14 00:23:00,1.13773,1.13808,1.13763,1.13763,12200000.0
2007-08-14 00:24:00,1.13816,1.13816,1.13765,1.13778,16600000.0
2007-08-14 00:25:00,1.1379,1.13826,1.13781,1.13781,13600000.0
2007-08-14 00:26:00,1.13813,1.13813,1.13769,1.13774,14200000.0
2007-08-14 00:27:00,1.13773,1.13796,1.13734,1.13734,12000000.0
2007-08-14 00:28:00,1.13736,1.13785,1.13732,1.13732,18000000.0
2007-08-14 00:29:00,1.13727,1.13779,1.13723,1.13779,18000000.0
2007-08-14 00:30:00,1.13785,1.13814,1.13771,1.13814,7800000.0
2007-08-14 00:31:00,1.13788,1.13788,1.13732,1.13732,18800000.0
2007-08-14 00:32:00,1.13728,1.13771,1.13703,1.13741,16400000.0
2007-08-14 00:33:00,1.13739,1.13739,1.13704,1.13706,22200000.0
2007-08-14 00:34:00,1.13701,1.13731,1.13683,1.13683,12200000.0
2007-08-14 00:35:00,1.1373,1.13827,1.13729,1.13806,17000000.0
2007-08-14 00:36:00,1.13816,1.13816,1.13763,1.13792,17800000.0
2007-08-14 00:37:00,1.13814,1.13814,1.1373,1.13798,26000000.0
2007-08-14 00:38:00,1.13799,1.1382,1.13799,1.13818,10600000.0
2007-08-14 00:39:00,1.13873,1.13873,1.13832,1.13842,16600000.0
2007-08-14 00:40:00,1.13803,1.13849,1.13795,1.13796,23800000.0
2007-08-14 00:41:00,1.13737,1.13766,1.13735,1.13766,19200000.0
2007-08-14 00:42:00,1.13746,1.13769,1.13732,1.13732,12800000.0
2007-08-14 00:43:00,1.1376,1.1376,1.13733,1.13733,10400000.0
2007-08-14 00:44:00,1.13728,1.1378,1.13728,1.13766,22400000.0
2007-08-14 00:45:00,1.13899,1.14324,1.13899,1.14324,17000000.0
2007-08-14 00:46:00,1.14231,1.14272,1.14231,1.14272,20800000.0
2007-08-14 00:47:00,1.14272,1.14317,1.1427,1.14293,11600000.0
2007-08-14 00:48:00,1.14322,1.14322,1.14267,1.14301,23600000.0
2007-08-14 00:49:00,1.14297,1.14305,1.14193,1.14225,27400000.0
2007-08-14 00:50:00,1.14221,1.14257,1.14187,1.14257,17800000.0
2007-08-14 00:51:00,1.14219,1.14222,1.14183,1.14213,9400000.0
2007-08-14 00:52:00,1.14235,1.14301,1.14235,1.14261,26000000.0
2007-08-14 00:53:00,1.14257,1.14297,1.14239,1.14269,28200000.0
2007-08-14 00:54:00,1.14287,1.14308,1.14268,1.14296,16000000.0
2007-08-14 00:55:00,1.143,1.14337,1.14281,1.14295,14200000.0
2007-08-14 00:56:00,1.14323,1.14327,1.14247,1.14307,17000000.0
2007-08-14 00:57:00,1.14297,1.14299,1.14251,1.14299,21600000.0
2007-08-14 00:58:00,1.14286,1.14347,1.14277,1.14306,21800000.0
2007-08-14 00:59:00,1.14291,1.1436,1.14267,1.14267,10200000.0
2007-08-14 01:00:00,1.14291,1.14294,1.14249,1.14263,17600000.0
2007-08-14 01:01:00,1.14207,1.14231,1.14195,1.14198,10000000.0
2007-08-14 01:02:00,1.14191,1.1423,1.14181,1.14218,21200000.0
2007-08-14 01:03:00,1.14237,1.14267,1.14199,1.14199,9800000.0
2007-08-14 01:04:00,1.14214,1.14239,1.14193,1.14228,16400000.0
2007-08-14 01:05:00,1.14254,1.1431,1.14254,1.14304,34000000.0
2007-08-14 01:06:00,1.14294,1.14399,1.14294,1.14347,23400000.0
2007-08-14 01:07:00,1.14367,1.14414,1.14367,1.144,15800000.0
2007-08-14 01:08:00,1.14339,1.1436,1.14331,1.14331,9400000.0
2007-08-14 01:09:00,1.14323,1.14348,1.14293,1.14348,13200000.0
2007-08-14 01:10:00,1.14356,1.14361,1.14333,1.14346,7600000.0
2007-08-14 01:11:00,1.14363,1.14391,1.14331,1.14391,11600000.0
2007-08-14 01:12:00,1.14315,1.14385,1.14315,1.14363,9400000.0
2007-08-14 01:13:00,1.14369,1.14379,1.14322,1.14339,17800000.0
2007-08-14 01:14:00,1.14353,1.14375,1.14323,1.14364,16800000.0
2007-08-14 01:15:00,1.14374,1.14374,1.14323,1.14323,15800000.0
2007-08-14 01:16:00,1.14309,1.14348,1.14277,1.14323,11600000.0
2007-08-14 01:17:00,1.14308,1.14368,1.14282,1.14342,7400000.0
2007-08-14 01:18:00,1.14353,1.14353,1.1428,1.14301,10600000.0
2007-08-14 01:19:00,1.14273,1.14301,1.14229,1.14229,13000000.0
2007-08-14 01:20:00,1.14262,1.14302,1.14246,1.14246,8200000.0
2007-08-14 01:21:00,1.14264,1.14298,1.14264,1.1427,15200000.0
2007-08-14 01:22:00,1.14269,1.14292,1.1424,1.14279,21200000.0
2007-08-14 01:23:00,1.14284,1.143,1.14273,1.14279,16800000.0
2007-08-14 01:24:00,1.14273,1.14273,1.1422,1.14223,26600000.0
2007-08-14 01:25:00,1.14233,1.14308,1.1423,1.14308,18200000.0
2007-08-14 01:26:00,1.1428,1.14331,1.14263,1.14263,17000000.0
2007-08-14 01:27:00,1.1425,1.14275,1.14203,1.14203,6600000.0
2007-08-14 01:28:00,1.14211,1.14237,1.14193,1.14193,12000000.0
2007-08-14 01:29:00,1.14232,1.14261,1.14215,1.14236,17400000.0
2007-08-14 01:30:00,1.1425,1.14277,1.14202,1.14228,10200000.0
2007-08-14 01:31:00,1.1425,1.1425,1.14188,1.14188,11800000.0
2007-08-14 01:32:00,1.14171,1.14194,1.14147,1.14193,21400000.0
2007-08-14 01:33:00,1.14192,1.14192,1.14125,1.14163,17800000.0
2007-08-14 01:34:00,1.1416,1.1416,1.14079,1.14079,12400000.0
2007-08-14 01:35:00,1.14073,1.14132,1.14073,1.14115,13600000.0
2007-08-14 01:36:00,1.14113,1.1418,1.141,1.14142,7400000.0
2007-08-14 01:37:00,1.14128,1.14168,1.14128,1.14138,7800000.0
2007-08-14 01:38:00,1.14178,1.14191,1.14147,1.14164,23400000.0
2007-08-14 01:39:00,1.14184,1.14184,1.14149,1.14149,11200000.0
2007-08-14 01:40:00,1.14153,1.14169,1.14145,1.14169,21600000.0
2007-08-14 01:41:00,1.1416,1.14206,1.1416,1.14192,16800000.0
2007-08-14 01:42:00,1.14183,1.14183,1.14132,1.14132,11000000.0
2007-08-14 01:43:00,1.14213,1.14223,1.14175,1.14188,10600000.0
2007-08-14 01:44:00,1.14202,1.14209,1.14089,1.14089,20200000.0
2007-08-14 01:45:00,1.14101,1.14101,1.1407,1.14098,17400000.0
2007-08-14 01:46:00,1.14095,1.14139,1.14085,1.14139,7000000.0
2007-08-14 01:47:00,1.14136,1.14155,1.14128,1.14155,10400000.0
2007-08-14 01:48:00,1.14109,1.14156,1.14109,1.14156,23400000.0
2007-08-14 01:49:00,1.14153,1.1418,1.14146,1.14146,19800000.0
2007-08-14 01:50:00,1.14162,1.14203,1.14151,1.14192,18800000.0
2007-08-14 01:51:00,1.1422,1.14266,1.14193,1.14193,16800000.0
2007-08-14 01:52:00,1.14169,1.14239,1.14146,1.14239,22400000.0
2007-08-14 01:53:00,1.143,1.14316,1.14277,1.14307,22800000.0
2007-08-14 01:54:00,1.14269,1.14269,1.1423,1.1423,17200000.0
2007-08-14 01:55:00,1.14226,1.143,1.1422,1.14267,11400000.0
2007-08-14 01:56:00,1.14242,1.14261,1.14233,1.14261,11400000.0
2007-08-14 01:57:00,1.14228,1.14251,1.14212,1.14212,15800000.0
2007-08-14 01:58:00,1.14212,1.14256,1.14212,1.14246,9400000.0
2007-08-14 01:59:00,1.14286,1.14286,1.14257,1.14268,25000000.0
2007-08-14 02:00:00,1.14281,1.14307,1.14261,1.14307,20800000.0
2007-08-14 02:01:00,1.14266,1.14275,1.14255,1.14264,11600000.0
2007-08-14 02:02:00,1.14246,1.1426,1.14189,1.1423,15800000.0
2007-08-14 02:03:00,1.1421,1.14228,1.14208,1.14221,13000000.0
2007-08-14 02:04:00,1.14212,1.14212,1.14182,1.1419,19200000.0
2007-08-14 02:05:00,1.14197,1.1423,1.14197,1.1422,7200000.0
2007-08-14 02:06:00,1.14262,1.14289,1.14236,1.14287,19800000.0
2007-08-14 02:07:00,1.14271,1.14282,1.14201,1.14201,17800000.0
2007-08-14 02:08:00,1.14225,1.14231,1.14176,1.14176,10200000.0
2007-08-14 02:09:00,1.14202,1.1422,1.14192,1.1422,13800000.0
2007-08-14 02:10:00,1.14211,1.14278,1.14211,1.14253,20200000.0
2007-08-14 02:11:00,1.14232,1.14284,1.14232,1.14284,14800000.0
2007-08-14 02:12:00,1.14256,1.14286,1.14256,1.14267,10200000.0
2007-08-14 02:13:00,1.14278,1.14333,1.14265,1.14309,11600000.0
2007-08-14 02:14:00,1.14244,1.14284,1.14244,1.1427,21000000.0
2007-08-14 02:15:00,1.14249,1.14274,1.14243,1.14269,18600000.0
2007-08-14 02:16:00,1.14255,1.14293,1.14235,1.14237,33200000.0
2007-08-14 02:17:00,1.14256,1.14258,1.14187,1.14187,26800000.0
2007-08-14 02:18:00,1.14177,1.14177,1.14174,1.14174,4000000.0
2007-08-14 02:19:00,1.14208,1.14266,1.14208,1.14252,12400000.0
2007-08-14 02:20:00,1.14248,1.14291,1.14244,1.14291,18800000.0
2007-08-14 02:21:00,1.14278,1.14349,1.14278,1.14281,25000000.0
2007-08-14 02:22:00,1.14296,1.14312,1.14284,1.14284,14400000.0
2007-08-14 02:23:00,1.14275,1.14328,1.14275,1.14298,9800000.0
2007-08-14 02:24:00,1.14345,1.14345,1.14265,1.14301,17800000.0
2007-08-14 02:25:00,1.14287,1.14314,1.14285,1.14293,16400000.0
2007-08-14 02:26:00,1.14345,1.14345,1.14247,1.14247,17400000.0
2007-08-14 02:27:00,1.14281,1.14328,1.14281,1.14323,12400000.0
2007-08-14 02:28:00,1.14348,1.14348,1.14318,1.14328,11600000.0
2007-08-14 02:29:00,1.14357,1.1438,1.14356,1.1438,30200000.0
2007-08-14 02:30:00,1.14348,1.14356,1.14299,1.14299,17200000.0
2007-08-14 02:31:00,1.14338,1.14339,1.14301,1.1432,18200000.0
2007-08-14 02:32:00,1.14301,1.14326,1.14297,1.1432,14400000.0
2007-08-14 02:33:00,1.14302,1.14332,1.14289,1.14332,16400000.0
2007-08-14 02:34:00,1.14322,1.14326,1.14297,1.14301,8400000.0
2007-08-14 02:35:00,1.14299,1.14363,1.14291,1.14292,25600000.0
2007-08-14 02:36:00,1.14307,1.14307,1.14286,1.143,11200000.0
2007-08-14 02:37:00,1.14295,1.14324,1.14286,1.143,11800000.0
2007-08-14 02:38:00,1.14305,1.14346,1.14291,1.14327,21000000.0
2007-08-14 02:39:00,1.14339,1.1435,1.14311,1.1435,7800000.0
2007-08-14 02:40:00,1.1434,1.14356,1.1434,1.14342,8000000.0
2007-08-14 02:41:00,1.14331,1.1436,1.14307,1.14307,19800000.0
2007-08-14 02:42:00,1.14353,1.14359,1.14305,1.14305,16800000.0
2007-08-14 02:43:00,1.14318,1.14342,1.14294,1.14294,22600000.0
2007-08-14 02:44:00,1.14357,1.14357,1.14301,1.14333,18600000.0
2007-08-14 02:45:00,1.14355,1.14355,1.14285,1.14285,30400000.0
2007-08-14 02:46:00,1.14323,1.14329,1.14298,1.14328,19600000.0
2007-08-14 02:47:00,1.14321,1.14346,1.14304,1.14346,17800000.0
2007-08-14 02:48:00,1.14311,1.14342,1.14311,1.14321,8600000.0
2007-08-14 02:49:00,1.14338,1.14341,1.14331,1.14341,12000000.0
2007-08-14 02:50:00,1.14356,1.14356,1.14346,1.14348,6800000.0
2007-08-14 02:51:00,1.14353,1.14377,1.14332,1.14362,15800000.0
2007-08-14 02:52:00,1.1436,1.14364,1.14324,1.14327,21800000.0
2007-08-14 02:53:00,1.14318,1.14363,1.14318,1.1436,21000000.0
2007-08-14 02:54:00,1.14323,1.14338,1.14297,1.14304,21000000.0
2007-08-14 02:55:00,1.14317,1.14346,1.14286,1.14318,17200000.0
2007-08-14 02:56:00,1.1427,1.1428,1.14259,1.14276,11400000.0
2007-08-14 02:57:00,1.14256,1.14256,1.14239,1.14244,5200000.0
2007-08-14 02:58:00,1.14226,1.14282,1.14226,1.14259,16600000.0
2007-08-14 02:59:00,1.1432,1.1432,1.1432,1.1432,23000000.0
2007-08-14 03:00:00,1.14252,1.1429,1.14236,1.14249,23000000.0
2007-08-14 03:01:00,1.14279,1.14337,1.14279,1.14337,17000000.0
2007-08-14 03:02:00,1.1434,1.1435,1.14292,1.14333,15200000.0
2007-08-14 03:03:00,1.14287,1.14372,1.14287,1.14359,10800000.0
2007-08-14 03:04:00,1.14332,1.14372,1.14318,1.14372,23000000.0
2007-08-14 03:05:00,1.14324,1.14347,1.14303,1.14332,19800000.0
2007-08-14 03:06:00,1.14319,1.14366,1.14296,1.14359,20800000.0
2007-08-14 03:07:00,1.14374,1.14374,1.14261,1.14309,21600000.0
2007-08-14 03:08:00,1.14337,1.14361,1.14316,1.1434,6200000.0
2007-08-14 03:09:00,1.14319,1.14351,1.14287,1.14338,16800000.0
2007-08-14 03:10:00,1.14346,1.14404,1.14322,1.14404,18200000.0
2007-08-14 03:11:00,1.14351,1.1438,1.14331,1.1436,23400000.0
2007-08-14 03:12:00,1.14342,1.1435,1.14327,1.14334,10000000.0
2007-08-14 03:13:00,1.14355,1.14357,1.14326,1.14357,10200000.0
2007-08-14 03:14:00,1.14293,1.14319,1.14293,1.14301,12000000.0
2007-08-14 03:15:00,1.14327,1.14327,1.14278,1.1431,19200000.0
2007-08-14 03:16:00,1.14265,1.14265,1.14211,1.1424,20200000.0
2007-08-14 03:17:00,1.14229,1.14265,1.14205,1.1424,10800000.0
2007-08-14 03:18:00,1.14251,1.14254,1.14239,1.14254,7600000.0
2007-08-14 03:19:00,1.14274,1.14314,1.14249,1.14249,17800000.0
2007-08-14 03:20:00,1.14237,1.14302,1.14237,1.14277,10400000.0
2007-08-14 03:21:00,1.14296,1.14308,1.14283,1.14284,11200000.0
2007-08-14 03:22:00,1.14301,1.14342,1.14276,1.14295,33000000.0
2007-08-14 03:23:00,1.14315,1.14353,1.14307,1.14326,12000000.0
2007-08-14 03:24:00,1.143,1.143,1.14282,1.14282,7200000.0
2007-08-14 03:25:00,1.14298,1.14335,1.14289,1.14335,12600000.0
2007-08-14 03:26:00,1.14289,1.14314,1.14261,1.14275,6200000.0
2007-08-14 03:27:00,1.14286,1.14315,1.14279,1.14287,13000000.0
2007-08-14 03:28:00,1.14321,1.14333,1.14273,1.14312,24000000.0
2007-08-14 03:29:00,1.14331,1.14331,1.14277,1.14296,11200000.0
2007-08-14 03:30:00,1.14262,1.14262,1.14232,1.14248,25400000.0
2007-08-14 03:31:00,1.14237,1.14273,1.14224,1.14267,20800000.0
2007-08-14 03:32:00,1.14257,1.14273,1.14252,1.14265,11200000.0
2007-08-14 03:33:00,1.14244,1.14248,1.14212,1.1423,11400000.0
2007-08-14 03:34:00,1.14291,1.14332,1.14279,1.14305,19400000.0
2007-08-14 03:35:00,1.14279,1.14304,1.14265,1.14275,20000000.0
2007-08-14 03:36:00,1.14282,1.14282,1.14219,1.14265,33200000.0
2007-08-14 03:37:00,1.14274,1.1432,1.14237,1.14243,14000000.0
2007-08-14 03:38:00,1.14218,1.14218,1.14182,1.14202,9400000.0
2007-08-14 03:39:00,1.142,1.14207,1.14179,1.14186,11400000.0
2007-08-14 03:40:00,1.14213,1.14229,1.14196,1.14197,25200000.0
2007-08-14 03:41:00,1.14168,1.1422,1.14168,1.14208,9200000.0
2007-08-14 03:42:00,1.14234,1.14255,1.14179,1.14248,22000000.0
2007-08-14 03:43:00,1.14244,1.14261,1.14197,1.14235,20400000.0
2007-08-14 03:44:00,1.14225,1.14246,1.14214,1.14235,6600000.0
2007-08-14 03:45:00,1.14264,1.14277,1.14235,1.14244,17200000.0
2007-08-14 03:46:00,1.14233,1.14296,1.14212,1.14272,16000000.0
2007-08-14 03:47:00,1.14274,1.14274,1.14229,1.14246,14400000.0
2007-08-14 03:48:00,1.14254,1.14291,1.14247,1.14277,15200000.0
2007-08-14 03:49:00,1.14286,1.14286,1.14241,1.1426,17200000.0
2007-08-14 03:50:00,1.14286,1.14286,1.14267,1.14267,2600000.0
2007-08-14 03:51:00,1.14276,1.14314,1.14255,1.14255,16200000.0
2007-08-14 03:52:00,1.14268,1.14268,1.14197,1.14197,17200000.0
2007-08-14 03:53:00,1.14261,1.14268,1.14209,1.14263,14000000.0
2007-08-14 03:54:00,1.14211,1.14243,1.14202,1.14219,6800000.0
2007-08-14 03:55:00,1.14247,1.14296,1.14247,1.14256,19600000.0
2007-08-14 03:56:00,1.1424,1.14269,1.1421,1.14213,13200000.0
2007-08-14 03:57:00,1.14238,1.14257,1.14238,1.14244,11800000.0
2007-08-14 03:58:00,1.14272,1.14311,1.14264,1.14281,10800000.0
2007-08-14 03:59:00,1.14231,1.14322,1.14231,1.1428,17000000.0
2007-08-14 04:00:00,1.143,1.14307,1.14249,1.14249,23200000.0
2007-08-14 04:01:00,1.14309,1.14309,1.14268,1.14268,4000000.0
2007-08-14 04:02:00,1.14252,1.14264,1.14245,1.14251,8800000.0
2007-08-14 04:03:00,1.14271,1.14271,1.14234,1.1427,17000000.0
2007-08-14 04:04:00,1.1431,1.1433,1.1431,1.1433,17400000.0
2007-08-14 04:05:00,1.14291,1.14315,1.14263,1.14263,17400000.0
2007-08-14 04:06:00,1.14303,1.14323,1.14288,1.14295,22800000.0
2007-08-14 04:07:00,1.14304,1.14318,1.14283,1.14283,7600000.0
2007-08-14 04:08:00,1.1429,1.14346,1.1429,1.14338,16400000.0
2007-08-14 04:09:00,1.14349,1.14365,1.14318,1.14365,8200000.0
2007-08-14 04:10:00,1.14339,1.14358,1.14339,1.14358,20600000.0
2007-08-14 04:11:00,1.14316,1.14316,1.14278,1.14278,4200000.0
2007-08-14 04:12:00,1.14286,1.1429,1.14277,1.1429,10600000.0
2007-08-14 04:13:00,1.14252,1.14278,1.14252,1.14254,23600000.0
2007-08-14 04:14:00,1.1426,1.14285,1.14213,1.14244,24400000.0
2007-08-14 04:15:00,1.14236,1.1431,1.14236,1.14256,9200000.0
2007-08-14 04:16:00,1.14282,1.14282,1.14254,1.14271,11400000.0
2007-08-14 04:17:00,1.14282,1.14288,1.14282,1.14288,2600000.0
2007-08-14 04:18:00,1.1434,1.1434,1.1434,1.1434,15000000.0
2007-08-14 04:19:00,1.14314,1.14342,1.14256,1.14312,15000000.0
2007-08-14 04:20:00,1.14292,1.14311,1.14262,1.14284,16200000.0
2007-08-14 04:21:00,1.14299,1.1433,1.14286,1.14286,7400000.0
2007-08-14 04:22:00,1.14307,1.14307,1.14274,1.1429,11200000.0
2007-08-14 04:23:00,1.14276,1.14308,1.14276,1.14279,21000000.0
2007-08-14 04:24:00,1.14305,1.14334,1.14265,1.1428,24000000.0
2007-08-14 04:25:00,1.14297,1.14308,1.1428,1.1428,15800000.0
2007-08-14 04:26:00,1.14259,1.14262,1.14259,1.14262,3200000.0
2007-08-14 04:27:00,1.1435,1.1435,1.1434,1.1434,11000000.0
2007-08-14 04:28:00,1.14294,1.14294,1.1427,1.1427,11000000.0
2007-08-14 04:29:00,1.1428,1.14322,1.14265,1.14293,10400000.0
2007-08-14 04:30:00,1.1432,1.1432,1.14276,1.14304,17400000.0
2007-08-14 04:31:00,1.1434,1.1434,1.1434,1.1434,14000000.0
2007-08-14 04:33:00,1.14296,1.14306,1.14273,1.14306,14000000.0
2007-08-14 04:34:00,1.14282,1.14318,1.14272,1.14318,16400000.0
2007-08-14 04:35:00,1.14296,1.14302,1.14273,1.14297,19000000.0
2007-08-14 04:36:00,1.14284,1.14322,1.14271,1.14322,25000000.0
2007-08-14 04:37:00,1.14327,1.14327,1.14287,1.14287,22800000.0
2007-08-14 04:38:00,1.14296,1.14321,1.14289,1.14319,15000000.0
2007-08-14 04:39:00,1.1436,1.1437,1.1436,1.1437,11600000.0
2007-08-14 04:40:00,1.14312,1.14324,1.14287,1.14324,11600000.0
2007-08-14 04:41:00,1.1426,1.1433,1.1426,1.1433,18400000.0
2007-08-14 04:42:00,1.14313,1.14371,1.143,1.14322,14800000.0
2007-08-14 04:43:00,1.14297,1.14317,1.14247,1.14253,14200000.0
2007-08-14 04:44:00,1.1436,1.1436,1.1435,1.1435,17200000.0
2007-08-14 04:45:00,1.14291,1.14328,1.14284,1.14328,17200000.0
2007-08-14 04:46:00,1.14306,1.14326,1.14283,1.14305,31800000.0
2007-08-14 04:47:00,1.14283,1.14318,1.14279,1.14302,12600000.0
2007-08-14 04:48:00,1.14298,1.14308,1.14273,1.14276,12400000.0
2007-08-14 04:49:00,1.14257,1.14304,1.14257,1.14304,5600000.0
2007-08-14 04:50:00,1.14298,1.14328,1.14298,1.14322,8000000.0
2007-08-14 04:51:00,1.14311,1.14333,1.14288,1.14333,17400000.0
2007-08-14 04:52:00,1.14323,1.14338,1.14308,1.14338,12400000.0
2007-08-14 04:53:00,1.1428,1.14355,1.1428,1.14324,18600000.0
2007-08-14 04:54:00,1.14354,1.14354,1.14291,1.14306,15800000.0
2007-08-14 04:55:00,1.14339,1.14384,1.14339,1.14346,27000000.0
2007-08-14 04:56:00,1.14325,1.14375,1.14312,1.14375,20000000.0
2007-08-14 04:57:00,1.14342,1.14342,1.143,1.14314,8000000.0
2007-08-14 04:58:00,1.14342,1.14385,1.1433,1.14369,19600000.0
2007-08-14 04:59:00,1.14377,1.14383,1.14349,1.14377,8000000.0
2007-08-14 05:00:00,1.14354,1.1436,1.14329,1.1436,11800000.0
2007-08-14 05:01:00,1.14346,1.14359,1.14325,1.14341,11200000.0
2007-08-14 05:02:00,1.14376,1.14386,1.14376,1.14386,3200000.0
2007-08-14 05:03:00,1.14392,1.14408,1.14357,1.1438,28200000.0
2007-08-14 05:04:00,1.14426,1.14447,1.14404,1.14424,8000000.0
2007-08-14 05:05:00,1.14417,1.1444,1.14417,1.14423,15400000.0
2007-08-14 05:06:00,1.14438,1.1445,1.1441,1.1445,8200000.0
2007-08-14 05:07:00,1.14431,1.14431,1.14406,1.14406,2600000.0
2007-08-14 05:08:00,1.14364,1.14394,1.14364,1.14394,20200000.0
2007-08-14 05:09:00,1.14384,1.14384,1.14357,1.14364,8000000.0
2007-08-14 05:10:00,1.14367,1.14426,1.14356,1.14379,14400000.0
2007-08-14 05:11:00,1.14364,1.14376,1.1435,1.1436,11800000.0
2007-08-14 05:12:00,1.1436,1.14412,1.14356,1.14364,16600000.0
2007-08-14 05:13:00,1.14367,1.14395,1.14367,1.14393,11800000.0
2007-08-14 05:14:00,1.14379,1.1438,1.14356,1.14356,26800000.0
2007-08-14 05:15:00,1.14356,1.14384,1.14336,1.14352,18000000.0
2007-08-14 05:16:00,1.14375,1.14402,1.14353,1.14385,13400000.0
2007-08-14 05:17:00,1.14333,1.1439,1.14333,1.1439,15000000.0
2007-08-14 05:18:00,1.14363,1.14371,1.14358,1.14358,13000000.0
2007-08-14 05:19:00,1.14333,1.14385,1.14329,1.14381,15200000.0
2007-08-14 05:20:00,1.14361,1.14361,1.14311,1.1435,10800000.0
2007-08-14 05:21:00,1.14309,1.14361,1.14303,1.14318,9600000.0
2007-08-14 05:22:00,1.14324,1.14344,1.14315,1.14335,7400000.0
2007-08-14 05:23:00,1.14349,1.14391,1.14326,1.14358,12000000.0
2007-08-14 05:24:00,1.14332,1.14376,1.14316,1.14334,15800000.0
2007-08-14 05:25:00,1.14359,1.14361,1.14312,1.1432,25400000.0
2007-08-14 05:26:00,1.14297,1.14357,1.14297,1.14326,22200000.0
2007-08-14 05:27:00,1.14351,1.14362,1.14332,1.14332,20600000.0
2007-08-14 05:28:00,1.14334,1.14334,1.14287,1.14308,12200000.0
2007-08-14 05:29:00,1.1434,1.1436,1.14297,1.14325,14400000.0
2007-08-14 05:30:00,1.14327,1.14373,1.14327,1.14332,11200000.0
2007-08-14 05:31:00,1.14325,1.1435,1.14294,1.14324,12600000.0
2007-08-14 05:32:00,1.14335,1.14365,1.14323,1.14336,11200000.0
2007-08-14 05:33:00,1.14354,1.1436,1.14326,1.1434,17800000.0
2007-08-14 05:34:00,1.14339,1.14353,1.14311,1.14339,20600000.0
2007-08-14 05:35:00,1.1432,1.14344,1.14314,1.14332,12600000.0
2007-08-14 05:36:00,1.1442,1.1442,1.144,1.144,13200000.0
2007-08-14 05:37:00,1.14363,1.14367,1.14343,1.14354,13200000.0
2007-08-14 05:38:00,1.14344,1.14346,1.14344,1.14346,2600000.0
2007-08-14 05:39:00,1.14337,1.14337,1.14316,1.14316,5800000.0
2007-08-14 05:40:00,1.14287,1.14287,1.14252,1.14281,10000000.0
2007-08-14 05:41:00,1.14274,1.1429,1.14274,1.1429,4800000.0
2007-08-14 05:42:00,1.14301,1.14303,1.14266,1.14274,17200000.0
2007-08-14 05:43:00,1.1425,1.14324,1.1425,1.14298,33000000.0
2007-08-14 05:44:00,1.14343,1.1438,1.14336,1.1438,20200000.0
2007-08-14 05:45:00,1.1436,1.1436,1.14325,1.14347,15600000.0
2007-08-14 05:46:00,1.14351,1.14408,1.14348,1.14386,17800000.0
2007-08-14 05:47:00,1.14359,1.14376,1.14349,1.14349,12600000.0
2007-08-14 05:48:00,1.1432,1.1438,1.1432,1.1434,20200000.0
2007-08-14 05:49:00,1.14353,1.14366,1.14322,1.14322,10600000.0
2007-08-14 05:50:00,1.14337,1.14369,1.14337,1.14367,8800000.0
2007-08-14 05:51:00,1.14354,1.14422,1.14339,1.14366,16600000.0
2007-08-14 05:52:00,1.14416,1.14416,1.14328,1.1435,15200000.0
2007-08-14 05:53:00,1.1436,1.14386,1.14359,1.14359,15200000.0
2007-08-14 05:54:00,1.1438,1.14391,1.14363,1.14385,10200000.0
2007-08-14 05:55:00,1.14404,1.14404,1.14344,1.14388,28000000.0
2007-08-14 05:56:00,1.14386,1.14409,1.14365,1.14384,24000000.0
2007-08-14 05:57:00,1.14395,1.14427,1.14366,1.14427,13800000.0
2007-08-14 05:58:00,1.14384,1.1444,1.14356,1.1444,10000000.0
2007-08-14 05:59:00,1.14385,1.14421,1.14372,1.14388,17200000.0
2007-08-14 06:00:00,1.1443,1.14475,1.14404,1.1444,11000000.0
2007-08-14 06:01:00,1.1445,1.1445,1.14374,1.14394,19800000.0
2007-08-14 06:02:00,1.1438,1.1443,1.14363,1.1443,14800000.0
2007-08-14 06:03:00,1.1447,1.1447,1.1446,1.1446,31200000.0
2007-08-14 06:05:00,1.14436,1.14451,1.14416,1.14425,31200000.0
2007-08-14 06:06:00,1.14431,1.14456,1.14404,1.14426,9400000.0
2007-08-14 06:07:00,1.14421,1.14421,1.14374,1.1441,12400000.0
2007-08-14 06:08:00,1.14426,1.14476,1.14426,1.14468,16200000.0
2007-08-14 06:09:00,1.14466,1.14466,1.14459,1.14465,9800000.0
2007-08-14 06:10:00,1.14417,1.14463,1.14417,1.14427,15000000.0
2007-08-14 06:11:00,1.1445,1.14475,1.1445,1.14455,18000000.0
2007-08-14 06:12:00,1.14457,1.14511,1.14455,1.14467,16200000.0
2007-08-14 06:13:00,1.14502,1.14502,1.14468,1.14473,25600000.0
2007-08-14 06:14:00,1.14489,1.14489,1.14443,1.14447,20000000.0
2007-08-14 06:15:00,1.14461,1.14492,1.14461,1.14469,16000000.0
2007-08-14 06:16:00,1.14474,1.14534,1.14431,1.14475,16200000.0
2007-08-14 06:17:00,1.14501,1.14501,1.14474,1.14475,11200000.0
2007-08-14 06:18:00,1.14452,1.14505,1.14452,1.14488,11600000.0
2007-08-14 06:20:00,1.14471,1.14482,1.14445,1.1446,14800000.0
2007-08-14 06:21:00,1.14444,1.14511,1.14437,1.14466,20400000.0
2007-08-14 06:22:00,1.14506,1.14511,1.14464,1.14511,16800000.0
2007-08-14 06:23:00,1.14456,1.14471,1.14444,1.14471,10000000.0
2007-08-14 06:24:00,1.14467,1.14478,1.14397,1.14459,21400000.0
2007-08-14 06:25:00,1.14447,1.14467,1.14424,1.14446,20000000.0
2007-08-14 06:26:00,1.14478,1.14478,1.14427,1.1447,18200000.0
2007-08-14 06:27:00,1.14418,1.14462,1.14418,1.14462,14200000.0
2007-08-14 06:28:00,1.1448,1.1448,1.14428,1.14436,14400000.0
2007-08-14 06:29:00,1.14476,1.14494,1.14453,1.14453,13000000.0
2007-08-14 06:30:00,1.14532,1.14563,1.1451,1.14521,10800000.0
2007-08-14 06:31:00,1.14511,1.1453,1.14496,1.14496,23000000.0
2007-08-14 06:32:00,1.14452,1.14559,1.14452,1.14559,12200000.0
2007-08-14 06:33:00,1.14521,1.14539,1.14504,1.14504,18200000.0
2007-08-14 06:34:00,1.14523,1.14551,1.14523,1.14543,12400000.0
2007-08-14 06:35:00,1.14582,1.14582,1.14545,1.14549,10200000.0
2007-08-14 06:36:00,1.14536,1.14538,1.14496,1.14518,15400000.0
2007-08-14 06:37:00,1.14485,1.14531,1.14485,1.14489,8200000.0
2007-08-14 06:38:00,1.14463,1.14485,1.14443,1.14477,25400000.0
2007-08-14 06:39:00,1.1452,1.1454,1.1452,1.1453,11000000.0
2007-08-14 06:40:00,1.14475,1.14524,1.14475,1.14482,11000000.0
2007-08-14 06:41:00,1.1455,1.1457,1.1455,1.1457,16000000.0
2007-08-14 06:42:00,1.14555,1.14555,1.14438,1.14493,16000000.0
2007-08-14 06:43:00,1.14478,1.14478,1.14451,1.14458,19600000.0
2007-08-14 06:44:00,1.14465,1.14504,1.14434,1.14434,20600000.0
2007-08-14 06:45:00,1.14524,1.14541,1.14501,1.14516,19200000.0
2007-08-14 06:46:00,1.14523,1.14575,1.14511,1.14548,34400000.0
2007-08-14 06:47:00,1.14519,1.14574,1.14516,1.14522,23000000.0
2007-08-14 06:48:00,1.14516,1.14549,1.14516,1.14547,17200000.0
2007-08-14 06:49:00,1.14537,1.14549,1.14526,1.14526,11800000.0
2007-08-14 06:50:00,1.1459,1.1459,1.1458,1.1458,19200000.0
2007-08-14 06:51:00,1.1457,1.1459,1.1457,1.1457,19200000.0
2007-08-14 06:52:00,1.1448,1.14533,1.1448,1.14498,19200000.0
2007-08-14 06:53:00,1.1451,1.14545,1.14481,1.14496,20600000.0
2007-08-14 06:55:00,1.14539,1.14553,1.14518,1.14519,26600000.0
2007-08-14 06:56:00,1.14568,1.14568,1.14527,1.14532,14400000.0
2007-08-14 06:57:00,1.14571,1.14571,1.14523,1.14535,15400000.0
2007-08-14 06:58:00,1.1457,1.1457,1.14489,1.14514,11200000.0
2007-08-14 06:59:00,1.14588,1.14591,1.14568,1.14582,19000000.0
2007-08-14 07:00:00,1.14557,1.14573,1.14502,1.14537,14000000.0
2007-08-14 07:01:00,1.14559,1.14559,1.1454,1.14542,13600000.0
2007-08-14 07:02:00,1.1454,1.14558,1.14536,1.14558,12200000.0
2007-08-14 07:03:00,1.14543,1.14556,1.14512,1.14518,10600000.0
2007-08-14 07:04:00,1.14534,1.14579,1.14534,1.14545,26200000.0
2007-08-14 07:05:00,1.14545,1.14578,1.14527,1.14554,11000000.0
2007-08-14 07:06:00,1.14575,1.14575,1.14544,1.14544,22800000.0
2007-08-14 07:07:00,1.14523,1.14564,1.14523,1.14528,18000000.0
2007-08-14 07:08:00,1.14546,1.14559,1.14516,1.14516,20800000.0
2007-08-14 07:09:00,1.14521,1.14543,1.14521,1.14536,15600000.0
2007-08-14 07:10:00,1.14522,1.14545,1.14504,1.14504,24000000.0
2007-08-14 07:11:00,1.14488,1.1453,1.14446,1.14517,22200000.0
2007-08-14 07:12:00,1.14515,1.14559,1.14504,1.14512,21400000.0
2007-08-14 07:13:00,1.14491,1.14502,1.14488,1.14502,13000000.0
2007-08-14 07:14:00,1.14527,1.1456,1.14527,1.1456,8400000.0
2007-08-14 07:15:00,1.14552,1.14559,1.14534,1.14553,8000000.0
2007-08-14 07:16:00,1.14534,1.14577,1.14524,1.14577,19800000.0
2007-08-14 07:17:00,1.14574,1.14615,1.14572,1.1459,13200000.0
2007-08-14 07:18:00,1.14556,1.14602,1.14556,1.14599,9400000.0
2007-08-14 07:19:00,1.14588,1.14588,1.14525,1.14576,23200000.0
2007-08-14 07:20:00,1.14574,1.14609,1.14558,1.14609,26800000.0
2007-08-14 07:21:00,1.14602,1.14602,1.14553,1.14553,14600000.0
2007-08-14 07:22:00,1.14578,1.14601,1.14543,1.14573,14600000.0
2007-08-14 07:23:00,1.14535,1.14597,1.14535,1.14597,11400000.0
2007-08-14 07:24:00,1.14587,1.14609,1.14578,1.14587,14400000.0
2007-08-14 07:25:00,1.14598,1.1461,1.1458,1.14592,17600000.0
2007-08-14 07:26:00,1.1466,1.1466,1.1464,1.1464,8200000.0
2007-08-14 07:27:00,1.14578,1.14632,1.14564,1.14574,8200000.0
2007-08-14 07:28:00,1.14567,1.14599,1.14535,1.14562,21600000.0
2007-08-14 07:29:00,1.14571,1.14571,1.14512,1.14512,20400000.0
2007-08-14 07:30:00,1.14542,1.14614,1.14528,1.14614,14200000.0
2007-08-14 07:31:00,1.14626,1.14626,1.14543,1.14559,17000000.0
2007-08-14 07:32:00,1.14566,1.14578,1.14545,1.1457,9400000.0
2007-08-14 07:33:00,1.14583,1.14625,1.14559,1.1458,11600000.0
2007-08-14 07:34:00,1.14569,1.1461,1.14535,1.1461,10200000.0
2007-08-14 07:35:00,1.14549,1.14585,1.14512,1.14565,18400000.0
2007-08-14 07:36:00,1.14514,1.14561,1.14514,1.14551,25200000.0
2007-08-14 07:37:00,1.14572,1.14598,1.14561,1.14561,28200000.0
2007-08-14 07:38:00,1.14549,1.14578,1.14545,1.14551,22000000.0
2007-08-14 07:39:00,1.14575,1.14592,1.14552,1.14592,11000000.0
2007-08-14 07:40:00,1.14606,1.14619,1.14594,1.14604,8200000.0
2007-08-14 07:41:00,1.14583,1.14595,1.14535,1.14567,11000000.0
2007-08-14 07:42:00,1.14606,1.1461,1.14556,1.14581,42800000.0
2007-08-14 07:43:00,1.14531,1.14562,1.14531,1.14542,11200000.0
2007-08-14 07:44:00,1.14538,1.14578,1.14531,1.14565,13000000.0
2007-08-14 07:45:00,1.14602,1.14602,1.14528,1.1456,9400000.0
2007-08-14 07:46:00,1.14544,1.1458,1.14544,1.1458,3200000.0
2007-08-14 07:47:00,1.14599,1.14599,1.14572,1.14585,13200000.0
2007-08-14 07:48:00,1.14591,1.14606,1.14581,1.14606,19000000.0
2007-08-14 07:49:00,1.1462,1.14644,1.14585,1.14634,26600000.0
2007-08-14 07:50:00,1.1465,1.1465,1.14594,1.14602,17800000.0
2007-08-14 07:51:00,1.14612,1.14644,1.1461,1.14629,10600000.0
2007-08-14 07:52:00,1.1467,1.1467,1.14645,1.14661,12000000.0
2007-08-14 07:53:00,1.14659,1.14663,1.14605,1.14605,16000000.0
2007-08-14 07:54:00,1.14638,1.14657,1.14588,1.14613,19000000.0
2007-08-14 07:55:00,1.1459,1.14629,1.1459,1.14595,30200000.0
2007-08-14 07:56:00,1.14615,1.14634,1.14587,1.14623,11600000.0
2007-08-14 07:57:00,1.14623,1.14652,1.14589,1.14609,15800000.0
2007-08-14 07:58:00,1.14593,1.14631,1.14593,1.14603,7800000.0
2007-08-14 07:59:00,1.14605,1.14608,1.14569,1.14608,15200000.0
2007-08-14 08:00:00,1.14581,1.14605,1.14563,1.14594,26600000.0
2007-08-14 08:01:00,1.14611,1.14635,1.14602,1.14613,36000000.0
2007-08-14 08:02:00,1.14568,1.14641,1.14568,1.14583,14200000.0
2007-08-14 08:03:00,1.14575,1.1462,1.14575,1.14606,16600000.0
2007-08-14 08:04:00,1.14633,1.14633,1.14555,1.14604,11200000.0
2007-08-14 08:05:00,1.14607,1.1462,1.14566,1.1462,19400000.0
2007-08-14 08:06:00,1.14587,1.1461,1.14579,1.14603,28200000.0
2007-08-14 08:07:00,1.14605,1.14632,1.14585,1.14607,23000000.0
2007-08-14 08:08:00,1.1458,1.14622,1.1458,1.14605,35200000.0
2007-08-14 08:09:00,1.14635,1.14647,1.1461,1.1461,16600000.0
2007-08-14 08:10:00,1.14633,1.14672,1.14628,1.14639,13400000.0
2007-08-14 08:11:00,1.14636,1.14653,1.14626,1.14628,15600000.0
2007-08-14 08:12:00,1.14642,1.14686,1.14642,1.14671,8800000.0
2007-08-14 08:13:00,1.14698,1.14707,1.14626,1.14627,18000000.0
2007-08-14 08:14:00,1.14649,1.14649,1.14564,1.14597,19600000.0
2007-08-14 08:15:00,1.14613,1.14653,1.14601,1.14653,22200000.0
2007-08-14 08:16:00,1.14622,1.14645,1.1462,1.14632,12200000.0
2007-08-14 08:17:00,1.1459,1.1459,1.1453,1.14559,13000000.0
2007-08-14 08:18:00,1.14594,1.14594,1.14526,1.14544,14800000.0
2007-08-14 08:19:00,1.14511,1.14542,1.14495,1.14535,13800000.0
2007-08-14 08:20:00,1.14533,1.14542,1.1451,1.1451,16800000.0
2007-08-14 08:21:00,1.14504,1.14546,1.14473,1.14546,11600000.0
2007-08-14 08:22:00,1.14512,1.14546,1.14509,1.14546,21400000.0
2007-08-14 08:23:00,1.14496,1.14545,1.14496,1.14502,9600000.0
2007-08-14 08:24:00,1.1452,1.14542,1.14482,1.14482,25800000.0
2007-08-14 08:25:00,1.1452,1.14533,1.14445,1.14445,24000000.0
2007-08-14 08:26:00,1.14507,1.14543,1.14504,1.14515,7800000.0
2007-08-14 08:27:00,1.145,1.14515,1.14485,1.14502,8400000.0
2007-08-14 08:28:00,1.14506,1.14544,1.14498,1.14518,21200000.0
2007-08-14 08:30:00,1.14522,1.14522,1.14478,1.14506,24200000.0
2007-08-14 08:31:00,1.14474,1.14522,1.14474,1.14497,20800000.0
2007-08-14 08:32:00,1.14503,1.14503,1.14429,1.14454,10400000.0
2007-08-14 08:33:00,1.14476,1.14502,1.14463,1.14463,6800000.0
2007-08-14 08:34:00,1.14471,1.1449,1.14463,1.14467,12000000.0
2007-08-14 08:35:00,1.14443,1.14505,1.14441,1.14466,13400000.0
2007-08-14 08:36:00,1.14473,1.14473,1.14453,1.14468,25000000.0
2007-08-14 08:37:00,1.14477,1.145,1.14457,1.14479,16400000.0
2007-08-14 08:38:00,1.14453,1.14483,1.14402,1.14478,14600000.0
2007-08-14 08:39:00,1.14444,1.14476,1.14434,1.14476,17000000.0
2007-08-14 08:40:00,1.14448,1.14534,1.14448,1.14534,9200000.0
2007-08-14 08:41:00,1.1456,1.14605,1.14551,1.14605,25000000.0
2007-08-14 08:42:00,1.14612,1.14612,1.1455,1.1455,12200000.0
2007-08-14 08:43:00,1.14592,1.14606,1.14555,1.14595,23800000.0
2007-08-14 08:44:00,1.14596,1.14596,1.14563,1.1458,19200000.0
2007-08-14 08:45:00,1.14573,1.14601,1.14563,1.14566,23600000.0
2007-08-14 08:46:00,1.14564,1.14606,1.14563,1.14588,32400000.0
2007-08-14 08:47:00,1.14589,1.1462,1.14561,1.14561,28200000.0
2007-08-14 08:48:00,1.1455,1.14592,1.14536,1.14547,10000000.0
2007-08-14 08:49:00,1.14557,1.14587,1.14536,1.14559,14800000.0
2007-08-14 08:50:00,1.14541,1.14587,1.14541,1.14548,24400000.0
2007-08-14 08:51:00,1.14545,1.14581,1.1454,1.14574,80800000.0
2007-08-14 08:52:00,1.14585,1.14615,1.14554,1.1458,25200000.0
2007-08-14 08:53:00,1.14556,1.14602,1.14556,1.14564,20600000.0
2007-08-14 08:54:00,1.14575,1.14638,1.14574,1.14584,11000000.0
2007-08-14 08:55:00,1.14573,1.14586,1.14542,1.14542,25400000.0
2007-08-14 08:56:00,1.14523,1.14576,1.14523,1.14537,18000000.0
2007-08-14 08:57:00,1.14588,1.14601,1.14577,1.14601,19600000.0
2007-08-14 08:58:00,1.14639,1.14639,1.14597,1.14607,16000000.0
2007-08-14 08:59:00,1.14641,1.14645,1.14619,1.14621,7800000.0
2007-08-14 09:00:00,1.14627,1.14661,1.14627,1.14643,18000000.0
2007-08-14 09:01:00,1.14709,1.14709,1.14672,1.14674,21200000.0
2007-08-14 09:02:00,1.14685,1.14692,1.14646,1.14661,11600000.0
2007-08-14 09:03:00,1.14638,1.14661,1.146,1.14621,18400000.0
2007-08-14 09:04:00,1.14633,1.14685,1.14587,1.14654,14800000.0
2007-08-14 09:05:00,1.14656,1.1468,1.14635,1.14635,15200000.0
2007-08-14 09:06:00,1.14649,1.14706,1.14622,1.14644,17200000.0
2007-08-14 09:07:00,1.14669,1.14703,1.14646,1.14658,13800000.0
2007-08-14 09:08:00,1.14625,1.14668,1.14625,1.14627,11800000.0
2007-08-14 09:09:00,1.1462,1.14669,1.1462,1.14669,17600000.0
2007-08-14 09:10:00,1.14649,1.14683,1.14634,1.14641,11800000.0
2007-08-14 09:11:00,1.14676,1.14705,1.14668,1.14672,21000000.0
2007-08-14 09:12:00,1.14684,1.14691,1.14638,1.14673,20400000.0
2007-08-14 09:13:00,1.14675,1.14675,1.1464,1.14665,14600000.0
2007-08-14 09:14:00,1.14649,1.14662,1.14633,1.14636,20800000.0
2007-08-14 09:15:00,1.14621,1.14621,1.14573,1.1459,22600000.0
2007-08-14 09:16:00,1.14615,1.14622,1.14597,1.14597,10200000.0
2007-08-14 09:17:00,1.14608,1.14628,1.14594,1.14603,9200000.0
2007-08-14 09:18:00,1.1467,1.1467,1.1464,1.1466,27400000.0
2007-08-14 09:19:00,1.1462,1.14642,1.14599,1.14621,27400000.0
2007-08-14 09:20:00,1.14612,1.14621,1.14582,1.14613,24800000.0
2007-08-14 09:21:00,1.14612,1.14641,1.14604,1.14641,14800000.0
2007-08-14 09:22:00,1.14601,1.14623,1.14569,1.14623,6200000.0
2007-08-14 09:23:00,1.14578,1.14586,1.14548,1.14573,8200000.0
2007-08-14 09:24:00,1.14528,1.14555,1.14514,1.14555,12800000.0
2007-08-14 09:25:00,1.1453,1.14562,1.14517,1.14525,26800000.0
2007-08-14 09:26:00,1.14533,1.14563,1.14533,1.14543,13000000.0
2007-08-14 09:27:00,1.14554,1.14601,1.14542,1.14543,17800000.0
2007-08-14 09:28:00,1.14552,1.14582,1.14537,1.14537,15200000.0
2007-08-14 09:29:00,1.14531,1.14549,1.14515,1.14529,13400000.0
2007-08-14 09:30:00,1.14537,1.14537,1.14506,1.14506,12400000.0
2007-08-14 09:31:00,1.14513,1.14524,1.14501,1.14512,14800000.0
2007-08-14 09:32:00,1.14514,1.14523,1.14479,1.14488,22200000.0
2007-08-14 09:33:00,1.14428,1.14462,1.14428,1.14462,23000000.0
2007-08-14 09:34:00,1.14477,1.14498,1.1443,1.1443,19400000.0
2007-08-14 09:35:00,1.14432,1.14497,1.14432,1.14477,11200000.0
2007-08-14 09:36:00,1.14537,1.14592,1.14537,1.14538,20600000.0
2007-08-14 09:37:00,1.14514,1.1455,1.14511,1.14511,9400000.0
2007-08-14 09:38:00,1.14519,1.1454,1.14496,1.1454,15600000.0
2007-08-14 09:39:00,1.1453,1.14539,1.14508,1.14523,12400000.0
2007-08-14 09:40:00,1.14534,1.14539,1.14514,1.14539,11400000.0
2007-08-14 09:41:00,1.14546,1.1455,1.14523,1.14523,16800000.0
2007-08-14 09:42:00,1.14548,1.14548,1.14505,1.14507,6200000.0
2007-08-14 09:43:00,1.14527,1.14548,1.14504,1.14504,15200000.0
2007-08-14 09:44:00,1.14512,1.1454,1.145,1.145,16400000.0
2007-08-14 09:45:00,1.14533,1.14552,1.1452,1.14547,13000000.0
2007-08-14 09:46:00,1.1458,1.1458,1.14469,1.14514,23200000.0
2007-08-14 09:47:00,1.14514,1.14555,1.14514,1.14533,12200000.0
2007-08-14 09:48:00,1.14513,1.14548,1.14487,1.14515,25400000.0
2007-08-14 09:49:00,1.14542,1.14595,1.14542,1.14562,10600000.0
2007-08-14 09:50:00,1.14585,1.14609,1.14584,1.14588,10800000.0
2007-08-14 09:51:00,1.1461,1.14648,1.14601,1.14629,15400000.0
2007-08-14 09:52:00,1.14577,1.14603,1.1454,1.1459,18000000.0
2007-08-14 09:53:00,1.1462,1.1462,1.14577,1.14609,27800000.0
2007-08-14 09:54:00,1.14572,1.1458,1.14545,1.14545,21200000.0
2007-08-14 09:55:00,1.14603,1.14682,1.14582,1.14682,23200000.0
2007-08-14 09:56:00,1.14687,1.14744,1.14687,1.14693,27600000.0
2007-08-14 09:57:00,1.14709,1.14735,1.14687,1.14708,13600000.0
2007-08-14 09:58:00,1.14711,1.14753,1.14705,1.14753,20600000.0
2007-08-14 09:59:00,1.14702,1.14715,1.14684,1.14689,32200000.0
2007-08-14 10:00:00,1.14716,1.14749,1.14694,1.14719,17600000.0
2007-08-14 10:01:00,1.14738,1.14757,1.14719,1.14724,14400000.0
2007-08-14 10:02:00,1.14727,1.14727,1.14699,1.14702,13200000.0
2007-08-14 10:03:00,1.14693,1.14752,1.14681,1.14744,12800000.0
2007-08-14 10:04:00,1.14739,1.14761,1.14715,1.14723,12400000.0
2007-08-14 10:05:00,1.14712,1.14733,1.147,1.147,55400000.0
2007-08-14 10:06:00,1.14731,1.14768,1.14672,1.14672,10200000.0
2007-08-14 10:07:00,1.14693,1.1475,1.1469,1.1469,20400000.0
2007-08-14 10:08:00,1.14749,1.14763,1.14716,1.14739,17600000.0
2007-08-14 10:09:00,1.14745,1.14756,1.14731,1.14736,16000000.0
2007-08-14 10:10:00,1.14724,1.14744,1.1471,1.1471,24000000.0
2007-08-14 10:11:00,1.14668,1.14724,1.14642,1.14671,15200000.0
2007-08-14 10:12:00,1.1468,1.14706,1.14659,1.14673,88000000.0
2007-08-14 10:13:00,1.14694,1.14694,1.14636,1.14676,11600000.0
2007-08-14 10:14:00,1.1462,1.14647,1.14604,1.14647,12200000.0
2007-08-14 10:15:00,1.14667,1.14667,1.14608,1.14666,20800000.0
2007-08-14 10:16:00,1.14678,1.14711,1.14675,1.14692,12600000.0
2007-08-14 10:17:00,1.14695,1.14722,1.14654,1.14654,17400000.0
2007-08-14 10:18:00,1.14681,1.14681,1.1465,1.14656,14800000.0
2007-08-14 10:19:00,1.1468,1.14744,1.14663,1.14673,18800000.0
2007-08-14 10:20:00,1.14699,1.14699,1.14648,1.14648,16400000.0
2007-08-14 10:21:00,1.14664,1.14688,1.1464,1.14688,21000000.0
2007-08-14 10:22:00,1.14662,1.14684,1.14662,1.14665,16000000.0
2007-08-14 10:23:00,1.14656,1.14667,1.1465,1.14663,12400000.0
2007-08-14 10:24:00,1.1463,1.1465,1.14603,1.14603,30400000.0
2007-08-14 10:25:00,1.14604,1.14632,1.14588,1.14622,14000000.0
2007-08-14 10:26:00,1.14634,1.14634,1.14586,1.14603,11800000.0
2007-08-14 10:27:00,1.1462,1.14646,1.14608,1.14646,14800000.0
2007-08-14 10:28:00,1.14629,1.14654,1.14613,1.1463,10600000.0
2007-08-14 10:29:00,1.14632,1.14653,1.14594,1.14653,14600000.0
2007-08-14 10:30:00,1.14653,1.14667,1.14596,1.14648,13200000.0
2007-08-14 10:31:00,1.14631,1.1468,1.14622,1.1468,19000000.0
2007-08-14 10:32:00,1.14642,1.14675,1.14635,1.14649,8200000.0
2007-08-14 10:33:00,1.14641,1.14652,1.14616,1.14652,18800000.0
2007-08-14 10:34:00,1.14628,1.14724,1.14628,1.1464,136400000.0
2007-08-14 10:35:00,1.14707,1.14707,1.14598,1.14612,10800000.0
2007-08-14 10:36:00,1.14695,1.14723,1.14657,1.14723,13200000.0
2007-08-14 10:37:00,1.147,1.14751,1.147,1.14715,17400000.0
2007-08-14 10:38:00,1.14726,1.14747,1.14691,1.14706,17600000.0
2007-08-14 10:39:00,1.14672,1.14714,1.14672,1.14687,14800000.0
2007-08-14 10:40:00,1.14712,1.14727,1.14685,1.14685,25400000.0
2007-08-14 10:41:00,1.14695,1.14718,1.14688,1.14691,11400000.0
2007-08-14 10:42:00,1.14697,1.14756,1.14694,1.14713,21200000.0
2007-08-14 10:43:00,1.14699,1.14748,1.14699,1.14712,14800000.0
2007-08-14 10:44:00,1.14727,1.14732,1.14684,1.14711,20200000.0
2007-08-14 10:45:00,1.14723,1.14724,1.14643,1.14672,21800000.0
2007-08-14 10:46:00,1.14662,1.14696,1.14653,1.14657,40600000.0
2007-08-14 10:47:00,1.14638,1.14638,1.14592,1.14604,20200000.0
2007-08-14 10:48:00,1.14597,1.14612,1.14583,1.14598,12200000.0
2007-08-14 10:49:00,1.14599,1.14599,1.1455,1.14561,13200000.0
2007-08-14 10:50:00,1.14572,1.14581,1.14557,1.14572,14600000.0
2007-08-14 10:51:00,1.14557,1.14607,1.14547,1.14607,31000000.0
2007-08-14 10:52:00,1.146,1.14649,1.14573,1.14582,107600000.0
2007-08-14 10:53:00,1.14629,1.14629,1.14568,1.14572,14600000.0
2007-08-14 10:54:00,1.14584,1.14584,1.14523,1.14542,19400000.0
2007-08-14 10:55:00,1.14543,1.14588,1.1451,1.14564,12400000.0
2007-08-14 10:56:00,1.14544,1.14544,1.14461,1.1447,22800000.0
2007-08-14 10:57:00,1.14486,1.14486,1.1446,1.14476,6200000.0
2007-08-14 10:58:00,1.1444,1.14498,1.14432,1.14498,17200000.0
2007-08-14 10:59:00,1.14498,1.14536,1.14498,1.14535,12200000.0
2007-08-14 11:00:00,1.14597,1.14612,1.14558,1.14558,16400000.0
2007-08-14 11:01:00,1.14582,1.14593,1.1456,1.14571,83000000.0
2007-08-14 11:02:00,1.14577,1.14599,1.14577,1.14579,8200000.0
2007-08-14 11:03:00,1.14578,1.14623,1.14563,1.1461,15200000.0
2007-08-14 11:04:00,1.14633,1.14668,1.14569,1.14585,10600000.0
2007-08-14 11:05:00,1.14607,1.14629,1.14594,1.14615,15000000.0
2007-08-14 11:06:00,1.14636,1.14651,1.14593,1.14595,15600000.0
2007-08-14 11:07:00,1.14608,1.14623,1.14576,1.14608,13000000.0
2007-08-14 11:08:00,1.14631,1.14631,1.1455,1.14615,10400000.0
2007-08-14 11:09:00,1.14619,1.14652,1.14602,1.14634,10800000.0
2007-08-14 11:10:00,1.14659,1.1468,1.1462,1.1463,29400000.0
2007-08-14 11:11:00,1.14635,1.1464,1.14618,1.14618,10200000.0
2007-08-14 11:12:00,1.14652,1.14669,1.14611,1.14656,22600000.0
2007-08-14 11:13:00,1.14638,1.14666,1.14613,1.14634,13200000.0
2007-08-14 11:14:00,1.1463,1.14704,1.1463,1.14695,20000000.0
2007-08-14 11:15:00,1.14687,1.14687,1.14642,1.14675,14800000.0
2007-08-14 11:16:00,1.14638,1.14704,1.14635,1.14704,17600000.0
2007-08-14 11:17:00,1.14701,1.14734,1.14701,1.14712,56200000.0
2007-08-14 11:18:00,1.1475,1.1475,1.1473,1.1473,13800000.0
2007-08-14 11:19:00,1.14735,1.1474,1.147,1.1472,13800000.0
2007-08-14 11:20:00,1.14729,1.14771,1.14729,1.14771,14200000.0
2007-08-14 11:21:00,1.14735,1.14735,1.14703,1.14707,6200000.0
2007-08-14 11:22:00,1.14715,1.14736,1.14707,1.14736,19800000.0
2007-08-14 11:23:00,1.14685,1.14758,1.14685,1.14693,20600000.0
2007-08-14 11:24:00,1.14703,1.14726,1.14691,1.14691,19800000.0
2007-08-14 11:25:00,1.1475,1.1475,1.1474,1.1474,16200000.0
2007-08-14 11:26:00,1.14709,1.14721,1.14671,1.14671,16200000.0
2007-08-14 11:27:00,1.14702,1.14738,1.14698,1.14702,17200000.0
2007-08-14 11:28:00,1.14701,1.14701,1.14666,1.14667,22600000.0
2007-08-14 11:29:00,1.14648,1.14694,1.14643,1.1465,30400000.0
2007-08-14 11:30:00,1.14631,1.14649,1.14601,1.14646,13200000.0
2007-08-14 11:31:00,1.14686,1.14704,1.14662,1.14701,12200000.0
2007-08-14 11:32:00,1.14691,1.14733,1.14669,1.14681,14000000.0
2007-08-14 11:33:00,1.14657,1.14686,1.14657,1.14668,8200000.0
2007-08-14 11:34:00,1.14662,1.14698,1.14662,1.14685,21800000.0
2007-08-14 11:35:00,1.14692,1.14696,1.14663,1.14696,9600000.0
2007-08-14 11:36:00,1.14676,1.14703,1.14652,1.14652,14000000.0
2007-08-14 11:37:00,1.14706,1.14775,1.14687,1.14709,25800000.0
2007-08-14 11:38:00,1.14724,1.14778,1.14707,1.14773,20600000.0
2007-08-14 11:39:00,1.14746,1.14771,1.14732,1.14749,13200000.0
2007-08-14 11:40:00,1.14755,1.14755,1.14688,1.14701,22400000.0
2007-08-14 11:41:00,1.14736,1.14777,1.14726,1.14777,20200000.0
2007-08-14 11:42:00,1.14764,1.14821,1.14764,1.14778,27600000.0
2007-08-14 11:43:00,1.1477,1.14804,1.14751,1.14761,20400000.0
2007-08-14 11:44:00,1.14782,1.14808,1.14766,1.14766,11600000.0
2007-08-14 11:45:00,1.14772,1.14814,1.14742,1.14814,13800000.0
2007-08-14 11:46:00,1.1479,1.14823,1.14779,1.148,22000000.0
2007-08-14 11:47:00,1.14789,1.14811,1.14785,1.148,13400000.0
2007-08-14 11:48:00,1.14705,1.14763,1.14705,1.14755,10800000.0
2007-08-14 11:49:00,1.14778,1.14831,1.14771,1.14785,19400000.0
2007-08-14 11:50:00,1.14755,1.14776,1.14736,1.1475,27400000.0
2007-08-14 11:51:00,1.14751,1.14751,1.14722,1.14725,61200000.0
2007-08-14 11:52:00,1.14685,1.14727,1.14684,1.14719,18800000.0
2007-08-14 11:53:00,1.14694,1.14716,1.14687,1.14713,8800000.0
2007-08-14 11:54:00,1.14694,1.14723,1.14677,1.14698,24800000.0
2007-08-14 11:55:00,1.14725,1.14725,1.14687,1.14704,15000000.0
2007-08-14 11:56:00,1.14694,1.14734,1.1469,1.14697,93600000.0
2007-08-14 11:57:00,1.14681,1.14732,1.14672,1.14672,40200000.0
2007-08-14 11:58:00,1.14708,1.14708,1.14642,1.14676,18600000.0
2007-08-14 11:59:00,1.14714,1.14725,1.14675,1.14686,92800000.0
2007-08-14 12:00:00,1.14665,1.14671,1.14635,1.14648,19800000.0
2007-08-14 12:01:00,1.14657,1.14688,1.14657,1.14668,38600000.0
2007-08-14 12:02:00,1.14645,1.14645,1.14596,1.14642,17400000.0
2007-08-14 12:03:00,1.14641,1.14679,1.1463,1.14644,17800000.0
2007-08-14 12:04:00,1.14607,1.14663,1.14607,1.14663,9200000.0
2007-08-14 12:05:00,1.1467,1.14692,1.14625,1.14692,25200000.0
2007-08-14 12:06:00,1.14694,1.1473,1.1466,1.14688,22200000.0
2007-08-14 12:07:00,1.14685,1.14693,1.14646,1.14646,10000000.0
2007-08-14 12:08:00,1.14638,1.14638,1.14607,1.14631,13000000.0
2007-08-14 12:09:00,1.14657,1.14678,1.14606,1.14678,12400000.0
2007-08-14 12:10:00,1.14652,1.14656,1.14635,1.14644,71400000.0
2007-08-14 12:11:00,1.14647,1.14694,1.14647,1.14667,9400000.0
2007-08-14 12:12:00,1.14647,1.14647,1.1464,1.14644,4200000.0
2007-08-14 12:13:00,1.14655,1.14661,1.14643,1.14648,13400000.0
2007-08-14 12:14:00,1.14687,1.14717,1.14663,1.14663,9600000.0
2007-08-14 12:15:00,1.1469,1.14712,1.14648,1.14711,89800000.0
2007-08-14 12:16:00,1.14684,1.14728,1.14684,1.14688,19400000.0
2007-08-14 12:17:00,1.14682,1.14713,1.14672,1.14698,24200000.0
2007-08-14 12:18:00,1.14661,1.14738,1.14661,1.14712,16200000.0
2007-08-14 12:19:00,1.14689,1.14759,1.14689,1.14759,19000000.0
2007-08-14 12:20:00,1.14733,1.14763,1.14733,1.14763,9000000.0
2007-08-14 12:21:00,1.14755,1.14755,1.14734,1.14738,8200000.0
2007-08-14 12:22:00,1.1473,1.14768,1.1472,1.14768,18400000.0
2007-08-14 12:23:00,1.14783,1.14833,1.14732,1.14833,29000000.0
2007-08-14 12:24:00,1.14761,1.14765,1.14739,1.14746,10200000.0
2007-08-14 12:25:00,1.1479,1.1479,1.1478,1.1479,111200000.0
2007-08-14 12:26:00,1.14769,1.14804,1.14755,1.14778,111200000.0
2007-08-14 12:27:00,1.14759,1.14809,1.14759,1.14781,16600000.0
2007-08-14 12:29:00,1.1479,1.1479,1.1478,1.1479,12200000.0
2007-08-14 12:30:00,1.14777,1.14777,1.14728,1.14764,12200000.0
2007-08-14 12:31:00,1.14695,1.14719,1.14691,1.14691,10000000.0
2007-08-14 12:32:00,1.14728,1.14734,1.14718,1.14718,21400000.0
2007-08-14 12:33:00,1.147,1.14725,1.14676,1.14698,13600000.0
2007-08-14 12:34:00,1.14675,1.14691,1.14669,1.14677,10400000.0
2007-08-14 12:35:00,1.14674,1.14701,1.14674,1.14701,2600000.0
2007-08-14 12:36:00,1.14644,1.14716,1.14644,1.14716,12600000.0
2007-08-14 12:37:00,1.14686,1.14741,1.14686,1.1471,31000000.0
2007-08-14 12:38:00,1.14705,1.14741,1.14686,1.14741,14400000.0
2007-08-14 12:39:00,1.1471,1.14766,1.1471,1.14747,12200000.0
2007-08-14 12:40:00,1.14733,1.14733,1.14693,1.14693,17800000.0
2007-08-14 12:41:00,1.14664,1.14708,1.14651,1.14685,13600000.0
2007-08-14 12:42:00,1.1469,1.147,1.1465,1.147,35800000.0
2007-08-14 12:43:00,1.14648,1.14692,1.14648,1.14656,25200000.0
2007-08-14 12:44:00,1.14651,1.14693,1.14643,1.14693,6200000.0
2007-08-14 12:45:00,1.147,1.1471,1.1469,1.147,95000000.0
2007-08-14 12:46:00,1.1465,1.14679,1.14647,1.14656,95000000.0
2007-08-14 12:47:00,1.1463,1.14669,1.1463,1.14669,12600000.0
2007-08-14 12:48:00,1.14665,1.14665,1.1463,1.1463,8000000.0
2007-08-14 12:49:00,1.14686,1.14686,1.14613,1.14638,26600000.0
2007-08-14 12:50:00,1.14639,1.14652,1.14613,1.14613,21200000.0
2007-08-14 12:51:00,1.1468,1.1468,1.1468,1.1468,18200000.0
2007-08-14 12:52:00,1.14639,1.14676,1.1463,1.14647,18200000.0
2007-08-14 12:54:00,1.14654,1.14683,1.14637,1.14653,26400000.0
2007-08-14 12:55:00,1.14631,1.14661,1.14628,1.14659,9400000.0
2007-08-14 12:56:00,1.14646,1.14699,1.14628,1.14649,8400000.0
2007-08-14 12:57:00,1.14645,1.14682,1.14645,1.14652,22400000.0
2007-08-14 12:58:00,1.14662,1.14667,1.14639,1.14656,18400000.0
2007-08-14 12:59:00,1.14668,1.147,1.14659,1.14673,27600000.0
2007-08-14 13:00:00,1.14713,1.14762,1.14708,1.14728,19000000.0
2007-08-14 13:01:00,1.1471,1.14748,1.14704,1.14748,18800000.0
2007-08-14 13:02:00,1.14759,1.14759,1.14708,1.14726,23200000.0
2007-08-14 13:03:00,1.14692,1.14699,1.14669,1.14669,19800000.0
2007-08-14 13:04:00,1.1468,1.14739,1.14673,1.14679,9000000.0
2007-08-14 13:05:00,1.14681,1.1475,1.14653,1.14697,18600000.0
2007-08-14 13:06:00,1.14684,1.1471,1.14684,1.1471,11600000.0
2007-08-14 13:07:00,1.14743,1.14743,1.14708,1.14709,15000000.0
2007-08-14 13:08:00,1.1471,1.14711,1.14688,1.14688,15600000.0
2007-08-14 13:09:00,1.14697,1.14729,1.14697,1.14729,22800000.0
2007-08-14 13:10:00,1.14693,1.1472,1.14693,1.14706,24000000.0
2007-08-14 13:11:00,1.1473,1.1473,1.1473,1.1473,22600000.0
2007-08-14 13:12:00,1.14681,1.14716,1.14671,1.14678,22600000.0
2007-08-14 13:14:00,1.14681,1.14696,1.14657,1.14657,20200000.0
2007-08-14 13:15:00,1.14683,1.14683,1.14642,1.14643,18600000.0
2007-08-14 13:16:00,1.14676,1.14702,1.14633,1.14641,19200000.0
2007-08-14 13:17:00,1.14592,1.14609,1.14588,1.14588,12800000.0
2007-08-14 13:18:00,1.14609,1.14638,1.14596,1.14638,15000000.0
2007-08-14 13:19:00,1.14616,1.14649,1.14585,1.14585,20200000.0
2007-08-14 13:20:00,1.14618,1.14719,1.14618,1.14624,19400000.0
2007-08-14 13:21:00,1.14589,1.1462,1.14564,1.1462,21000000.0
2007-08-14 13:22:00,1.14634,1.14644,1.146,1.14614,20600000.0
2007-08-14 13:23:00,1.14573,1.14573,1.14514,1.14514,15800000.0
2007-08-14 13:24:00,1.14484,1.14563,1.14484,1.14562,12400000.0
2007-08-14 13:25:00,1.14584,1.14605,1.14577,1.14596,17600000.0
2007-08-14 13:26:00,1.14607,1.1461,1.14562,1.14586,19200000.0
2007-08-14 13:27:00,1.14605,1.14654,1.14602,1.14602,14600000.0
2007-08-14 13:28:00,1.14583,1.14592,1.1457,1.1458,12800000.0
2007-08-14 13:29:00,1.14543,1.14597,1.14543,1.14573,22800000.0
2007-08-14 13:30:00,1.14557,1.14606,1.14495,1.14606,13000000.0
2007-08-14 13:31:00,1.14621,1.14638,1.14597,1.14638,11600000.0
2007-08-14 13:32:00,1.14637,1.14693,1.14601,1.14601,12400000.0
2007-08-14 13:33:00,1.14636,1.14654,1.14573,1.1462,23800000.0
2007-08-14 13:34:00,1.14616,1.14641,1.14616,1.14641,9600000.0
2007-08-14 13:35:00,1.14598,1.14635,1.14563,1.14596,10400000.0
2007-08-14 13:36:00,1.14585,1.14598,1.14542,1.14574,25400000.0
2007-08-14 13:37:00,1.1457,1.14612,1.1457,1.14612,13200000.0
2007-08-14 13:38:00,1.14604,1.1462,1.14591,1.14602,17200000.0
2007-08-14 13:39:00,1.14596,1.14596,1.14579,1.14579,6800000.0
2007-08-14 13:40:00,1.14623,1.14623,1.14568,1.14577,52400000.0
2007-08-14 13:41:00,1.14574,1.14574,1.14526,1.14567,28200000.0
2007-08-14 13:42:00,1.14543,1.14569,1.1454,1.1454,12000000.0
2007-08-14 13:43:00,1.14542,1.14601,1.1452,1.14552,10000000.0
2007-08-14 13:44:00,1.14523,1.14541,1.14509,1.14509,26600000.0
2007-08-14 13:45:00,1.1452,1.14538,1.14515,1.14521,15200000.0
2007-08-14 13:46:00,1.14531,1.14548,1.14484,1.14547,13000000.0
2007-08-14 13:47:00,1.14508,1.14518,1.14447,1.14518,11400000.0
2007-08-14 13:48:00,1.14547,1.14547,1.14499,1.14532,10600000.0
2007-08-14 13:49:00,1.14541,1.14572,1.14537,1.1457,25000000.0
2007-08-14 13:50:00,1.14544,1.14576,1.14492,1.14562,11000000.0
2007-08-14 13:51:00,1.14588,1.14599,1.14569,1.14578,26800000.0
2007-08-14 13:52:00,1.14582,1.14601,1.14566,1.14601,25200000.0
2007-08-14 13:53:00,1.14581,1.14616,1.14581,1.14591,9000000.0
2007-08-14 13:54:00,1.1459,1.14616,1.14562,1.14598,19600000.0
2007-08-14 13:55:00,1.14593,1.14603,1.14572,1.14572,18800000.0
2007-08-14 13:56:00,1.14558,1.14558,1.14526,1.14526,7000000.0
2007-08-14 13:58:00,1.14554,1.14601,1.14532,1.14575,18000000.0
2007-08-14 13:59:00,1.14572,1.14575,1.14509,1.1451,10000000.0
2007-08-14 14:00:00,1.14541,1.14564,1.14527,1.14544,20400000.0
2007-08-14 14:01:00,1.14531,1.14531,1.14461,1.145,14200000.0
2007-08-14 14:02:00,1.14496,1.14551,1.14485,1.14518,28600000.0
2007-08-14 14:03:00,1.14524,1.14594,1.14524,1.14594,22000000.0
2007-08-14 14:04:00,1.14575,1.14584,1.14507,1.14507,14400000.0
2007-08-14 14:05:00,1.14556,1.14584,1.14543,1.14577,14400000.0
2007-08-14 14:06:00,1.14633,1.14682,1.14625,1.14672,23200000.0
2007-08-14 14:07:00,1.14709,1.14709,1.14631,1.14648,18800000.0
2007-08-14 14:08:00,1.14635,1.14646,1.14614,1.14614,19200000.0
2007-08-14 14:09:00,1.1467,1.14673,1.14612,1.14643,24800000.0
2007-08-14 14:10:00,1.14693,1.14693,1.14617,1.1466,11000000.0
2007-08-14 14:11:00,1.14661,1.14699,1.14661,1.14671,10800000.0
2007-08-14 14:13:00,1.1465,1.14676,1.14634,1.14645,11600000.0
2007-08-14 14:14:00,1.14682,1.14717,1.14668,1.14674,30000000.0
2007-08-14 14:15:00,1.14668,1.14703,1.14634,1.14648,11800000.0
2007-08-14 14:16:00,1.1457,1.14606,1.1457,1.14606,11800000.0
2007-08-14 14:17:00,1.14613,1.14638,1.14612,1.14617,9200000.0
2007-08-14 14:18:00,1.14612,1.1464,1.14583,1.14605,19800000.0
2007-08-14 14:19:00,1.1461,1.1466,1.14598,1.14634,16000000.0
2007-08-14 14:20:00,1.14645,1.14645,1.14583,1.14641,11600000.0
2007-08-14 14:21:00,1.14624,1.14657,1.14609,1.1463,10000000.0
2007-08-14 14:22:00,1.146,1.14622,1.14588,1.14622,15200000.0
2007-08-14 14:23:00,1.14618,1.14649,1.146,1.14628,19600000.0
2007-08-14 14:24:00,1.14613,1.14679,1.14613,1.14679,11200000.0
2007-08-14 14:25:00,1.14667,1.14707,1.14643,1.14643,18200000.0
2007-08-14 14:26:00,1.14652,1.14672,1.14604,1.14604,27000000.0
2007-08-14 14:27:00,1.14694,1.14694,1.14645,1.14673,11600000.0
2007-08-14 14:28:00,1.14642,1.14678,1.14597,1.14597,11800000.0
2007-08-14 14:29:00,1.14602,1.14625,1.14582,1.14609,24800000.0
2007-08-14 14:30:00,1.14635,1.14635,1.14622,1.14622,4000000.0
2007-08-14 14:31:00,1.14648,1.14671,1.14646,1.14663,12000000.0
2007-08-14 14:32:00,1.1467,1.14688,1.14652,1.14652,10800000.0
2007-08-14 14:33:00,1.14661,1.14735,1.1463,1.14735,18800000.0
2007-08-14 14:34:00,1.14692,1.14692,1.14644,1.14653,13800000.0
2007-08-14 14:35:00,1.14641,1.14641,1.14583,1.14596,24600000.0
2007-08-14 14:36:00,1.14613,1.14632,1.14592,1.14632,12400000.0
2007-08-14 14:37:00,1.14681,1.14681,1.14598,1.14617,16000000.0
2007-08-14 14:38:00,1.14615,1.14619,1.14565,1.14616,18400000.0
2007-08-14 14:39:00,1.14613,1.14699,1.14586,1.14699,36000000.0
2007-08-14 14:40:00,1.14673,1.14673,1.14634,1.1466,15200000.0
2007-08-14 14:41:00,1.14679,1.14679,1.14617,1.14629,15200000.0
2007-08-14 14:42:00,1.14636,1.14686,1.14625,1.14663,19200000.0
2007-08-14 14:43:00,1.14678,1.14678,1.14638,1.14638,26600000.0
2007-08-14 14:44:00,1.14631,1.14665,1.14626,1.14634,9600000.0
2007-08-14 14:45:00,1.1463,1.1463,1.14552,1.14552,10000000.0
2007-08-14 14:46:00,1.14609,1.14648,1.14609,1.14616,7400000.0
2007-08-14 14:47:00,1.14629,1.14637,1.14612,1.14612,37800000.0
2007-08-14 14:48:00,1.14604,1.1466,1.14604,1.1466,6200000.0
2007-08-14 14:49:00,1.14687,1.14757,1.14683,1.14703,9400000.0
2007-08-14 14:50:00,1.14689,1.1471,1.14676,1.14699,8400000.0
2007-08-14 14:51:00,1.14641,1.14654,1.14575,1.14582,12400000.0
2007-08-14 14:52:00,1.14579,1.14686,1.14579,1.1466,12600000.0
2007-08-14 14:53:00,1.14651,1.14651,1.14631,1.14631,10400000.0
2007-08-14 14:54:00,1.14629,1.14629,1.14556,1.14616,24400000.0
2007-08-14 14:55:00,1.14573,1.14606,1.1455,1.14568,16400000.0
2007-08-14 14:56:00,1.14592,1.14592,1.14549,1.14568,11400000.0
2007-08-14 14:57:00,1.14572,1.14639,1.14572,1.14578,5800000.0
2007-08-14 14:58:00,1.14626,1.1465,1.14607,1.14637,12200000.0
2007-08-14 14:59:00,1.14585,1.14594,1.14574,1.14594,26800000.0
2007-08-14 15:00:00,1.146,1.14638,1.14582,1.14582,10800000.0
2007-08-14 15:01:00,1.14573,1.14595,1.14545,1.14581,23600000.0
2007-08-14 15:02:00,1.14563,1.14586,1.14539,1.1455,15800000.0
2007-08-14 15:03:00,1.14569,1.14607,1.14569,1.14607,29400000.0
2007-08-14 15:04:00,1.14594,1.1467,1.14594,1.14653,12600000.0
2007-08-14 15:05:00,1.14651,1.14654,1.14622,1.14634,19800000.0
2007-08-14 15:06:00,1.14648,1.14744,1.14624,1.14744,12400000.0
2007-08-14 15:07:00,1.14723,1.14735,1.14691,1.14691,26600000.0
2007-08-14 15:08:00,1.14647,1.14699,1.14647,1.14684,12000000.0
2007-08-14 15:09:00,1.14702,1.14702,1.14666,1.1467,13400000.0
2007-08-14 15:10:00,1.14681,1.14706,1.14655,1.14694,17000000.0
2007-08-14 15:11:00,1.14701,1.14737,1.14659,1.14694,14600000.0
2007-08-14 15:12:00,1.14721,1.14745,1.14687,1.14692,16000000.0
2007-08-14 15:13:00,1.14709,1.1472,1.14691,1.14695,22200000.0
2007-08-14 15:14:00,1.14688,1.14719,1.14641,1.14676,20800000.0
2007-08-14 15:15:00,1.14694,1.1471,1.14679,1.14708,22000000.0
2007-08-14 15:16:00,1.14659,1.14698,1.14659,1.1469,8000000.0
2007-08-14 15:17:00,1.14696,1.14703,1.14667,1.14703,10800000.0
2007-08-14 15:18:00,1.14688,1.14694,1.14634,1.14694,21200000.0
2007-08-14 15:19:00,1.14707,1.14707,1.14666,1.14702,17000000.0
2007-08-14 15:20:00,1.14684,1.14684,1.14633,1.14633,11600000.0
2007-08-14 15:21:00,1.1466,1.14689,1.1464,1.14642,19800000.0
2007-08-14 15:22:00,1.14632,1.14632,1.14612,1.14623,13800000.0
2007-08-14 15:23:00,1.14606,1.14655,1.14606,1.14655,11400000.0
2007-08-14 15:24:00,1.14636,1.14672,1.14623,1.14672,22600000.0
2007-08-14 15:25:00,1.14643,1.1465,1.14622,1.14626,23800000.0
2007-08-14 15:26:00,1.14612,1.14651,1.14608,1.14623,12600000.0
2007-08-14 15:27:00,1.14636,1.14636,1.14625,1.14625,4800000.0
2007-08-14 15:28:00,1.14647,1.14647,1.14587,1.14621,25000000.0
2007-08-14 15:29:00,1.14623,1.14662,1.14623,1.1464,26000000.0
2007-08-14 15:30:00,1.14635,1.14647,1.14613,1.14624,17800000.0
2007-08-14 15:31:00,1.14621,1.14626,1.14567,1.14626,15800000.0
2007-08-14 15:32:00,1.14656,1.1467,1.14631,1.14645,14000000.0
2007-08-14 15:33:00,1.14658,1.14709,1.14656,1.14704,10600000.0
2007-08-14 15:34:00,1.14656,1.14674,1.14628,1.14666,23200000.0
2007-08-14 15:35:00,1.14748,1.14748,1.1467,1.14738,9000000.0
2007-08-14 15:36:00,1.14756,1.14756,1.14712,1.14755,21000000.0
2007-08-14 15:37:00,1.14749,1.14782,1.14748,1.14748,17400000.0
2007-08-14 15:38:00,1.14747,1.14766,1.14738,1.14766,20400000.0
2007-08-14 15:39:00,1.14754,1.14762,1.14707,1.14724,17800000.0
2007-08-14 15:40:00,1.14712,1.14745,1.14712,1.14731,14000000.0
2007-08-14 15:41:00,1.14734,1.14757,1.14734,1.14756,14800000.0
2007-08-14 15:42:00,1.14763,1.14812,1.14733,1.14733,14400000.0
2007-08-14 15:43:00,1.14754,1.14802,1.14751,1.14772,14600000.0
2007-08-14 15:44:00,1.14815,1.14815,1.14698,1.14706,24400000.0
2007-08-14 15:45:00,1.14704,1.1472,1.14696,1.14696,16200000.0
2007-08-14 15:46:00,1.14695,1.14715,1.14695,1.14711,12400000.0
2007-08-14 15:47:00,1.1477,1.1477,1.14708,1.14744,16600000.0
2007-08-14 15:48:00,1.14725,1.14769,1.14721,1.14721,17000000.0
2007-08-14 15:49:00,1.14792,1.14793,1.1473,1.1473,13000000.0
2007-08-14 15:50:00,1.14744,1.14799,1.14744,1.14759,19000000.0
2007-08-14 15:51:00,1.14785,1.14808,1.14766,1.14808,13000000.0
2007-08-14 15:52:00,1.14761,1.148,1.14759,1.148,21200000.0
2007-08-14 15:53:00,1.1481,1.1482,1.1481,1.1481,13400000.0
2007-08-14 15:54:00,1.14774,1.14783,1.14738,1.14783,13400000.0
2007-08-14 15:55:00,1.14761,1.14839,1.14748,1.14785,19000000.0
2007-08-14 15:56:00,1.14783,1.1481,1.14744,1.14766,26600000.0
2007-08-14 15:57:00,1.148,1.14806,1.14761,1.14791,13400000.0
2007-08-14 15:58:00,1.14781,1.14781,1.1473,1.14755,16200000.0
2007-08-14 15:59:00,1.14768,1.14792,1.14744,1.14756,23600000.0
2007-08-14 16:00:00,1.14807,1.14843,1.14792,1.14843,23600000.0
2007-08-14 16:01:00,1.14814,1.14834,1.14808,1.14813,13800000.0
2007-08-14 16:02:00,1.14822,1.1484,1.14777,1.14785,27000000.0
2007-08-14 16:03:00,1.1478,1.14791,1.14759,1.14766,14600000.0
2007-08-14 16:04:00,1.14773,1.14843,1.14773,1.14839,17600000.0
2007-08-14 16:05:00,1.14808,1.1481,1.14747,1.14809,20000000.0
2007-08-14 16:06:00,1.14815,1.14825,1.14797,1.1482,16200000.0
2007-08-14 16:07:00,1.14821,1.14848,1.14808,1.14834,15600000.0
2007-08-14 16:08:00,1.14866,1.14866,1.14783,1.14783,19400000.0
2007-08-14 16:09:00,1.14764,1.14811,1.14764,1.14798,19200000.0
2007-08-14 16:10:00,1.14771,1.14787,1.1473,1.14768,7400000.0
2007-08-14 16:11:00,1.14746,1.14765,1.14732,1.14759,23000000.0
2007-08-14 16:12:00,1.14767,1.14781,1.14756,1.14767,17400000.0
2007-08-14 16:13:00,1.14779,1.14779,1.14746,1.14764,18400000.0
2007-08-14 16:14:00,1.14718,1.14756,1.1471,1.14756,17400000.0
2007-08-14 16:15:00,1.14744,1.14745,1.14704,1.14716,10800000.0
2007-08-14 16:16:00,1.1472,1.14753,1.14714,1.14725,15400000.0
2007-08-14 16:17:00,1.14711,1.14755,1.14699,1.1471,14600000.0
2007-08-14 16:18:00,1.1469,1.14734,1.1469,1.14726,15400000.0
2007-08-14 16:19:00,1.14697,1.14699,1.14675,1.14675,16000000.0
2007-08-14 16:20:00,1.14669,1.14669,1.14611,1.14645,11000000.0
2007-08-14 16:21:00,1.14691,1.14691,1.14619,1.14629,20600000.0
2007-08-14 16:22:00,1.14648,1.14648,1.14625,1.14635,11200000.0
2007-08-14 16:23:00,1.1463,1.14651,1.14603,1.14605,15000000.0
2007-08-14 16:24:00,1.14618,1.14687,1.14618,1.14687,19800000.0
2007-08-14 16:25:00,1.1464,1.14653,1.14615,1.14646,18800000.0
2007-08-14 16:26:00,1.14669,1.14673,1.1464,1.1464,25200000.0
2007-08-14 16:27:00,1.14663,1.1469,1.14663,1.14679,16600000.0
2007-08-14 16:28:00,1.14698,1.14698,1.14653,1.14653,16400000.0
2007-08-14 16:29:00,1.14624,1.14746,1.14624,1.14746,19600000.0
2007-08-14 16:30:00,1.14736,1.1477,1.14726,1.1474,29200000.0
2007-08-14 16:31:00,1.14653,1.14709,1.14653,1.14685,23600000.0
2007-08-14 16:32:00,1.147,1.14732,1.14694,1.14732,22200000.0
2007-08-14 16:33:00,1.14699,1.14715,1.14689,1.14709,18200000.0
2007-08-14 16:34:00,1.14699,1.14699,1.14622,1.14648,27800000.0
2007-08-14 16:35:00,1.14672,1.14732,1.14672,1.14732,17400000.0
2007-08-14 16:36:00,1.14671,1.14678,1.14638,1.14678,17600000.0
2007-08-14 16:37:00,1.14629,1.14668,1.14629,1.14645,18000000.0
2007-08-14 16:38:00,1.14654,1.14738,1.14649,1.14738,14000000.0
2007-08-14 16:39:00,1.14702,1.14727,1.14702,1.14719,18800000.0
2007-08-14 16:40:00,1.1475,1.14788,1.14714,1.14762,11600000.0
2007-08-14 16:41:00,1.14725,1.14755,1.14721,1.14729,17400000.0
2007-08-14 16:42:00,1.14701,1.14737,1.14687,1.14719,21200000.0
2007-08-14 16:43:00,1.14736,1.14736,1.14692,1.14692,19000000.0
2007-08-14 16:44:00,1.14716,1.14718,1.14676,1.14689,13800000.0
2007-08-14 16:45:00,1.14695,1.14728,1.14691,1.14711,35400000.0
2007-08-14 16:46:00,1.14671,1.14702,1.14638,1.14702,5600000.0
2007-08-14 16:47:00,1.1467,1.14733,1.1467,1.14722,17000000.0
2007-08-14 16:48:00,1.14722,1.14766,1.14689,1.14689,11600000.0
2007-08-14 16:49:00,1.14671,1.14716,1.14651,1.14674,10800000.0
2007-08-14 16:50:00,1.14697,1.14788,1.14697,1.14788,8200000.0
2007-08-14 16:51:00,1.14719,1.14719,1.14643,1.14643,11600000.0
2007-08-14 16:52:00,1.14648,1.14685,1.14637,1.1466,15200000.0
2007-08-14 16:53:00,1.1467,1.1472,1.14658,1.14692,14600000.0
2007-08-14 16:54:00,1.14648,1.14724,1.14648,1.14724,18200000.0
2007-08-14 16:55:00,1.14731,1.14746,1.14697,1.147,12400000.0
2007-08-14 16:56:00,1.14749,1.14763,1.14729,1.14744,13200000.0
2007-08-14 16:57:00,1.14771,1.14793,1.14743,1.14757,9800000.0
2007-08-14 16:58:00,1.14825,1.14849,1.1476,1.14786,19600000.0
2007-08-14 16:59:00,1.14819,1.14829,1.14789,1.14815,28600000.0
2007-08-14 17:00:00,1.14789,1.14847,1.14769,1.14782,23800000.0
2007-08-14 17:01:00,1.14811,1.14811,1.1475,1.14772,13200000.0
2007-08-14 17:02:00,1.14762,1.14819,1.14748,1.14778,14000000.0
2007-08-14 17:03:00,1.14802,1.14842,1.14802,1.14824,12200000.0
2007-08-14 17:04:00,1.1485,1.14894,1.14836,1.14836,22200000.0
2007-08-14 17:05:00,1.14866,1.1491,1.14849,1.1485,10400000.0
2007-08-14 17:06:00,1.14846,1.14864,1.14826,1.14839,18600000.0
2007-08-14 17:07:00,1.14869,1.14897,1.14841,1.14866,30000000.0
2007-08-14 17:08:00,1.14843,1.14866,1.14842,1.14866,12200000.0
2007-08-14 17:09:00,1.14836,1.14901,1.14836,1.14901,21600000.0
2007-08-14 17:10:00,1.14917,1.1494,1.14861,1.1487,11000000.0
2007-08-14 17:11:00,1.14922,1.14934,1.14868,1.14934,16000000.0
2007-08-14 17:12:00,1.14879,1.14934,1.1487,1.14885,20800000.0
2007-08-14 17:13:00,1.14939,1.14939,1.14905,1.14912,17400000.0
2007-08-14 17:14:00,1.14885,1.14898,1.14866,1.14884,12200000.0
2007-08-14 17:15:00,1.14903,1.14904,1.1488,1.14904,13800000.0
2007-08-14 17:16:00,1.14858,1.14896,1.14853,1.1487,25000000.0
2007-08-14 17:17:00,1.14913,1.14917,1.14878,1.14891,20800000.0
2007-08-14 17:18:00,1.14907,1.14932,1.14861,1.14861,19000000.0
2007-08-14 17:19:00,1.14878,1.14933,1.14878,1.14901,21000000.0
2007-08-14 17:20:00,1.1487,1.14934,1.1487,1.14906,15800000.0
2007-08-14 17:21:00,1.14886,1.14905,1.14886,1.14904,23600000.0
2007-08-14 17:22:00,1.14883,1.14938,1.1487,1.1487,13200000.0
2007-08-14 17:23:00,1.14889,1.14893,1.14833,1.14872,20600000.0
2007-08-14 17:24:00,1.14893,1.14903,1.14846,1.14903,23000000.0
2007-08-14 17:25:00,1.14916,1.14928,1.14866,1.14866,15200000.0
2007-08-14 17:26:00,1.14908,1.14962,1.14887,1.14887,25400000.0
2007-08-14 17:27:00,1.14906,1.14947,1.14893,1.14894,17000000.0
2007-08-14 17:28:00,1.14897,1.14906,1.14876,1.14883,8800000.0
2007-08-14 17:29:00,1.14898,1.1492,1.14872,1.1492,20200000.0
2007-08-14 17:30:00,1.14887,1.14915,1.14856,1.14856,19400000.0
2007-08-14 17:31:00,1.14815,1.14864,1.14815,1.14846,20000000.0
2007-08-14 17:32:00,1.14839,1.14877,1.14757,1.14877,19000000.0
2007-08-14 17:33:00,1.14816,1.14843,1.14806,1.14834,19600000.0
2007-08-14 17:34:00,1.14783,1.14821,1.14769,1.1481,11200000.0
2007-08-14 17:35:00,1.14818,1.14867,1.14801,1.14822,23400000.0
2007-08-14 17:36:00,1.14815,1.14838,1.14778,1.14778,10000000.0
2007-08-14 17:37:00,1.14819,1.14819,1.14782,1.14782,9800000.0
2007-08-14 17:38:00,1.14771,1.14836,1.1477,1.14833,17400000.0
2007-08-14 17:39:00,1.14874,1.14874,1.1481,1.14842,17400000.0
2007-08-14 17:40:00,1.14833,1.14833,1.14797,1.14797,12800000.0
2007-08-14 17:41:00,1.14792,1.14825,1.14767,1.14799,12600000.0
2007-08-14 17:42:00,1.14766,1.14766,1.14702,1.14702,10600000.0
2007-08-14 17:43:00,1.14745,1.14771,1.14722,1.14722,11000000.0
2007-08-14 17:44:00,1.14744,1.14744,1.14683,1.14722,10600000.0
2007-08-14 17:45:00,1.1472,1.14754,1.14669,1.14737,35600000.0
2007-08-14 17:46:00,1.14746,1.14763,1.14719,1.14757,18600000.0
2007-08-14 17:47:00,1.14745,1.14756,1.14707,1.14707,18800000.0
2007-08-14 17:48:00,1.14723,1.14723,1.14698,1.14698,10000000.0
2007-08-14 17:49:00,1.14746,1.14752,1.14726,1.14738,18000000.0
2007-08-14 17:50:00,1.14724,1.14753,1.14717,1.14717,16200000.0
2007-08-14 17:51:00,1.14741,1.14757,1.14691,1.14707,12000000.0
2007-08-14 17:52:00,1.14694,1.14732,1.14661,1.14682,25600000.0
2007-08-14 17:53:00,1.14676,1.1474,1.14659,1.14714,10200000.0
2007-08-14 17:54:00,1.14672,1.14672,1.14639,1.14645,13000000.0
2007-08-14 17:55:00,1.14624,1.14673,1.14601,1.14601,21400000.0
2007-08-14 17:56:00,1.146,1.14656,1.14583,1.14618,29800000.0
2007-08-14 17:57:00,1.14642,1.14676,1.14642,1.14671,6800000.0
2007-08-14 17:58:00,1.14679,1.14717,1.14657,1.14693,21200000.0
2007-08-14 17:59:00,1.14665,1.14665,1.14598,1.14649,13800000.0
2007-08-14 18:00:00,1.14645,1.14645,1.1461,1.14636,14400000.0
2007-08-14 18:01:00,1.14695,1.14699,1.14671,1.14698,7000000.0
2007-08-14 18:02:00,1.1474,1.14787,1.14721,1.14766,17000000.0
2007-08-14 18:03:00,1.14745,1.14802,1.14741,1.14802,15200000.0
2007-08-14 18:04:00,1.14726,1.14773,1.14726,1.14747,21800000.0
2007-08-14 18:05:00,1.14787,1.14793,1.14748,1.14748,26000000.0
2007-08-14 18:06:00,1.14784,1.14784,1.14707,1.14771,20600000.0
2007-08-14 18:07:00,1.14768,1.14768,1.147,1.14744,11000000.0
2007-08-14 18:08:00,1.14718,1.14734,1.14705,1.14712,18400000.0
2007-08-14 18:09:00,1.14722,1.14737,1.14678,1.14712,20000000.0
2007-08-14 18:10:00,1.14729,1.14748,1.14699,1.14699,13200000.0
2007-08-14 18:11:00,1.14689,1.14756,1.14689,1.14756,11600000.0
2007-08-14 18:12:00,1.14723,1.14735,1.14701,1.14727,13800000.0
2007-08-14 18:13:00,1.14748,1.14748,1.14679,1.14683,29600000.0
2007-08-14 18:14:00,1.1472,1.1472,1.1471,1.1472,27400000.0
2007-08-14 18:15:00,1.14732,1.14732,1.14693,1.14693,27400000.0
2007-08-14 18:16:00,1.14693,1.1473,1.14688,1.14688,10400000.0
2007-08-14 18:17:00,1.14685,1.14705,1.14676,1.14705,17000000.0
2007-08-14 18:18:00,1.14718,1.14736,1.14714,1.14736,10600000.0
2007-08-14 18:19:00,1.14681,1.1472,1.14651,1.14651,20400000.0
2007-08-14 18:20:00,1.14643,1.14661,1.14621,1.14638,11000000.0
2007-08-14 18:21:00,1.14649,1.14649,1.14603,1.14624,22600000.0
2007-08-14 18:22:00,1.14621,1.14644,1.14621,1.14639,16800000.0
2007-08-14 18:23:00,1.14673,1.14727,1.14673,1.14688,8800000.0
2007-08-14 18:24:00,1.14665,1.14665,1.1464,1.1464,14400000.0
2007-08-14 18:25:00,1.14636,1.14729,1.14636,1.14729,12400000.0
2007-08-14 18:26:00,1.14695,1.1473,1.14695,1.1473,19000000.0
2007-08-14 18:27:00,1.14724,1.14731,1.14705,1.1471,21800000.0
2007-08-14 18:28:00,1.14767,1.14767,1.1471,1.1471,9400000.0
2007-08-14 18:29:00,1.14712,1.14723,1.14702,1.1471,18400000.0
2007-08-14 18:30:00,1.14705,1.14734,1.14699,1.14699,17000000.0
2007-08-14 18:31:00,1.14732,1.14742,1.14694,1.14703,23200000.0
2007-08-14 18:32:00,1.14707,1.14726,1.14703,1.14715,20400000.0
2007-08-14 18:33:00,1.14704,1.14726,1.14704,1.14726,17200000.0
2007-08-14 18:34:00,1.14742,1.14745,1.1473,1.14743,20000000.0
2007-08-14 18:35:00,1.1476,1.14777,1.14721,1.14736,31600000.0
2007-08-14 18:36:00,1.1478,1.1478,1.1478,1.1478,18400000.0
2007-08-14 18:37:00,1.14713,1.14757,1.14702,1.14736,18400000.0
2007-08-14 18:38:00,1.14751,1.14766,1.14729,1.14754,10600000.0
2007-08-14 18:39:00,1.1474,1.14803,1.1474,1.1478,13000000.0
2007-08-14 18:40:00,1.1475,1.14761,1.14711,1.14744,21400000.0
2007-08-14 18:41:00,1.14747,1.14776,1.14732,1.14733,10600000.0
2007-08-14 18:42:00,1.14773,1.14783,1.14766,1.14766,3600000.0
2007-08-14 18:43:00,1.14794,1.14815,1.14717,1.14815,23000000.0
2007-08-14 18:44:00,1.14795,1.14834,1.1477,1.14821,11000000.0
2007-08-14 18:45:00,1.14814,1.14814,1.14773,1.14787,18600000.0
2007-08-14 18:46:00,1.14841,1.14858,1.14808,1.14858,21600000.0
2007-08-14 18:47:00,1.14848,1.1489,1.14841,1.1489,7200000.0
2007-08-14 18:48:00,1.14882,1.14882,1.14838,1.1485,7000000.0
2007-08-14 18:49:00,1.14837,1.14865,1.14831,1.14831,27800000.0
2007-08-14 18:50:00,1.14839,1.149,1.14802,1.14833,34400000.0
2007-08-14 18:51:00,1.14839,1.1485,1.14815,1.14826,8400000.0
2007-08-14 18:52:00,1.1488,1.1489,1.1488,1.1489,13000000.0
2007-08-14 18:53:00,1.14852,1.14852,1.14816,1.1482,13000000.0
2007-08-14 18:54:00,1.14813,1.14836,1.14795,1.14795,12600000.0
2007-08-14 18:55:00,1.1481,1.14863,1.1481,1.14847,9200000.0
2007-08-14 18:56:00,1.14836,1.14882,1.1483,1.1483,8400000.0
2007-08-14 18:57:00,1.14824,1.14841,1.14815,1.14815,11400000.0
2007-08-14 18:58:00,1.14841,1.14862,1.14817,1.14829,19200000.0
2007-08-14 18:59:00,1.14828,1.14861,1.14828,1.1484,9400000.0
2007-08-14 19:00:00,1.1483,1.14851,1.14808,1.14831,14400000.0
2007-08-14 19:01:00,1.1484,1.1484,1.14805,1.14815,23400000.0
2007-08-14 19:02:00,1.1479,1.14826,1.14776,1.14801,12000000.0
2007-08-14 19:03:00,1.14811,1.14831,1.14791,1.14816,7400000.0
2007-08-14 19:04:00,1.14845,1.14845,1.14759,1.14815,24800000.0
2007-08-14 19:05:00,1.14806,1.14811,1.1479,1.14811,9400000.0
2007-08-14 19:06:00,1.1487,1.1487,1.1487,1.1487,12600000.0
2007-08-14 19:07:00,1.14848,1.14848,1.14742,1.14758,12600000.0
2007-08-14 19:09:00,1.14749,1.14758,1.14741,1.14741,10200000.0
2007-08-14 19:10:00,1.14733,1.14785,1.14721,1.14721,13400000.0
2007-08-14 19:11:00,1.14782,1.148,1.1478,1.148,8400000.0
2007-08-14 19:12:00,1.14791,1.14855,1.1479,1.14804,28400000.0
2007-08-14 19:13:00,1.14821,1.14856,1.14821,1.14822,8000000.0
2007-08-14 19:14:00,1.14871,1.14878,1.14836,1.1486,16200000.0
2007-08-14 19:15:00,1.14853,1.14853,1.14829,1.14829,6200000.0
2007-08-14 19:16:00,1.14802,1.14825,1.14794,1.14794,10200000.0
2007-08-14 19:17:00,1.14815,1.14835,1.14788,1.14788,10800000.0
2007-08-14 19:18:00,1.14772,1.1487,1.14772,1.1487,8400000.0
2007-08-14 19:19:00,1.14883,1.14883,1.14823,1.14854,19000000.0
2007-08-14 19:20:00,1.14853,1.14924,1.14844,1.14866,15000000.0
2007-08-14 19:21:00,1.14874,1.14874,1.14847,1.14855,22000000.0
2007-08-14 19:22:00,1.14888,1.14895,1.14834,1.14847,14400000.0
2007-08-14 19:23:00,1.14826,1.14841,1.14816,1.14816,9200000.0
2007-08-14 19:24:00,1.14795,1.14806,1.14766,1.14801,9800000.0
2007-08-14 19:25:00,1.14845,1.14846,1.14798,1.14798,19600000.0
2007-08-14 19:26:00,1.14754,1.14804,1.14754,1.14771,25000000.0
2007-08-14 19:27:00,1.1481,1.1482,1.1481,1.1481,9800000.0
2007-08-14 19:28:00,1.1477,1.14802,1.14735,1.14764,9800000.0
2007-08-14 19:29:00,1.14776,1.14804,1.14741,1.14744,18600000.0
2007-08-14 19:30:00,1.14766,1.14766,1.14678,1.14719,17200000.0
2007-08-14 19:31:00,1.14678,1.14714,1.14678,1.14685,18000000.0
2007-08-14 19:32:00,1.14715,1.14715,1.14689,1.14689,12200000.0
2007-08-14 19:33:00,1.14721,1.14758,1.14702,1.14732,14600000.0
2007-08-14 19:34:00,1.14741,1.14742,1.14681,1.14686,10000000.0
2007-08-14 19:35:00,1.14635,1.14692,1.14632,1.14653,14600000.0
2007-08-14 19:36:00,1.14691,1.147,1.14674,1.14674,10400000.0
2007-08-14 19:37:00,1.147,1.147,1.14659,1.14687,6800000.0
2007-08-14 19:38:00,1.14653,1.14711,1.14653,1.1471,23600000.0
2007-08-14 19:39:00,1.14724,1.14754,1.14693,1.14731,25800000.0
2007-08-14 19:40:00,1.1472,1.14769,1.14704,1.14717,12200000.0
2007-08-14 19:41:00,1.14708,1.14708,1.14673,1.14694,12400000.0
2007-08-14 19:42:00,1.14701,1.14717,1.14675,1.14694,14400000.0
2007-08-14 19:43:00,1.1472,1.1473,1.1472,1.1473,6200000.0
2007-08-14 19:44:00,1.14654,1.14686,1.14654,1.14686,6200000.0
2007-08-14 19:45:00,1.14692,1.14706,1.14678,1.14706,33400000.0
2007-08-14 19:46:00,1.147,1.14741,1.14694,1.14712,23400000.0
2007-08-14 19:47:00,1.14681,1.14721,1.14681,1.14711,16400000.0
2007-08-14 19:48:00,1.14715,1.14728,1.1468,1.14709,10000000.0
2007-08-14 19:49:00,1.14679,1.14717,1.14673,1.14673,11600000.0
2007-08-14 19:50:00,1.14748,1.14785,1.14666,1.14719,28000000.0
2007-08-14 19:51:00,1.14678,1.14725,1.14658,1.14687,12800000.0
2007-08-14 19:52:00,1.1473,1.1473,1.14671,1.14671,17600000.0
2007-08-14 19:53:00,1.14655,1.14699,1.14655,1.14685,17000000.0
2007-08-14 19:54:00,1.1466,1.14691,1.14658,1.14687,15000000.0
2007-08-14 19:55:00,1.14695,1.14695,1.14634,1.14664,24800000.0
2007-08-14 19:56:00,1.14679,1.14686,1.14655,1.14667,14400000.0
2007-08-14 19:57:00,1.14683,1.14683,1.14664,1.14667,10200000.0
2007-08-14 19:58:00,1.14631,1.14688,1.14631,1.14662,14400000.0
2007-08-14 19:59:00,1.14669,1.14703,1.14644,1.14696,18400000.0
2007-08-14 20:00:00,1.14695,1.14715,1.14658,1.14715,11000000.0
2007-08-14 20:01:00,1.14688,1.14688,1.14631,1.14631,14000000.0
2007-08-14 20:02:00,1.14688,1.1471,1.14684,1.14709,13600000.0
2007-08-14 20:03:00,1.14684,1.14684,1.14632,1.14657,18200000.0
2007-08-14 20:04:00,1.14667,1.14678,1.14645,1.14645,18800000.0
2007-08-14 20:05:00,1.14673,1.14703,1.14646,1.14703,19800000.0
2007-08-14 20:06:00,1.14682,1.14698,1.14652,1.14687,26000000.0
2007-08-14 20:07:00,1.14676,1.14701,1.14667,1.14685,17000000.0
2007-08-14 20:08:00,1.1467,1.14684,1.14625,1.14632,11600000.0
2007-08-14 20:09:00,1.14641,1.14681,1.14636,1.14642,12200000.0
2007-08-14 20:10:00,1.14668,1.14709,1.14668,1.14693,9400000.0
2007-08-14 20:11:00,1.14687,1.14711,1.14669,1.14711,17800000.0
2007-08-14 20:12:00,1.14736,1.14736,1.14708,1.14708,4200000.0
2007-08-14 20:13:00,1.14717,1.14717,1.14654,1.14666,16200000.0
2007-08-14 20:14:00,1.14674,1.14706,1.14674,1.14706,20800000.0
2007-08-14 20:15:00,1.14719,1.14719,1.14681,1.14717,8800000.0
2007-08-14 20:16:00,1.14674,1.14729,1.14674,1.14708,22600000.0
2007-08-14 20:17:00,1.14706,1.14716,1.14654,1.1468,21000000.0
2007-08-14 20:18:00,1.14693,1.14718,1.14682,1.14718,12000000.0
2007-08-14 20:19:00,1.14692,1.14693,1.14652,1.14652,19200000.0
2007-08-14 20:20:00,1.1466,1.1466,1.14611,1.14614,27200000.0
2007-08-14 20:21:00,1.14631,1.14684,1.14631,1.14684,31000000.0
2007-08-14 20:22:00,1.14703,1.14703,1.14644,1.14647,21800000.0
2007-08-14 20:23:00,1.14628,1.14668,1.14612,1.14612,14600000.0
2007-08-14 20:24:00,1.14631,1.14634,1.14561,1.14634,13600000.0
2007-08-14 20:25:00,1.1469,1.1469,1.1469,1.1469,25800000.0
2007-08-14 20:26:00,1.1468,1.1468,1.1468,1.1468,25800000.0
2007-08-14 20:27:00,1.14634,1.14681,1.14617,1.14617,25800000.0
2007-08-14 20:28:00,1.14679,1.14727,1.14679,1.14708,12200000.0
2007-08-14 20:29:00,1.14729,1.14729,1.1465,1.14681,11000000.0
2007-08-14 20:30:00,1.14726,1.14726,1.14679,1.14687,21600000.0
2007-08-14 20:31:00,1.14699,1.14708,1.14677,1.14684,21000000.0
2007-08-14 20:32:00,1.1471,1.14768,1.14698,1.14714,15800000.0
2007-08-14 20:33:00,1.14692,1.14737,1.14692,1.14737,7400000.0
2007-08-14 20:34:00,1.14716,1.14751,1.14716,1.14739,24200000.0
2007-08-14 20:35:00,1.14722,1.14747,1.14722,1.14724,17200000.0
2007-08-14 20:36:00,1.14654,1.1469,1.14654,1.1466,13800000.0
2007-08-14 20:37:00,1.14641,1.14726,1.14641,1.14684,17200000.0
2007-08-14 20:38:00,1.14707,1.14722,1.14675,1.14677,17200000.0
2007-08-14 20:39:00,1.14681,1.14705,1.14652,1.14652,10800000.0
2007-08-14 20:40:00,1.14655,1.14705,1.14646,1.14646,19200000.0
2007-08-14 20:41:00,1.14642,1.14684,1.14639,1.14684,14400000.0
2007-08-14 20:42:00,1.14695,1.1477,1.14686,1.14703,7400000.0
2007-08-14 20:43:00,1.14685,1.14695,1.14672,1.1469,19800000.0
2007-08-14 20:44:00,1.14719,1.14745,1.14714,1.14745,11200000.0
2007-08-14 20:45:00,1.14713,1.14713,1.1466,1.14688,26600000.0
2007-08-14 20:46:00,1.14687,1.14687,1.1466,1.14665,20000000.0
2007-08-14 20:47:00,1.14666,1.14679,1.1466,1.14674,8000000.0
2007-08-14 20:48:00,1.14711,1.14711,1.1465,1.1465,20600000.0
2007-08-14 20:49:00,1.14676,1.14723,1.14666,1.14685,10800000.0
2007-08-14 20:50:00,1.14716,1.14745,1.14678,1.14745,12200000.0
2007-08-14 20:51:00,1.14686,1.14686,1.14652,1.14652,15400000.0
2007-08-14 20:52:00,1.14649,1.14688,1.14649,1.14662,6800000.0
2007-08-14 20:53:00,1.14676,1.14699,1.14659,1.1467,22400000.0
2007-08-14 20:54:00,1.1464,1.14692,1.14639,1.14661,10800000.0
2007-08-14 20:55:00,1.1468,1.14703,1.14675,1.14683,12800000.0
2007-08-14 20:56:00,1.14718,1.14718,1.14674,1.14678,14600000.0
2007-08-14 20:57:00,1.1471,1.1472,1.1471,1.1472,20400000.0
2007-08-14 20:58:00,1.14676,1.14708,1.14643,1.14672,20400000.0
2007-08-14 20:59:00,1.14671,1.14699,1.14646,1.14672,24000000.0
2007-08-14 21:00:00,1.14624,1.14634,1.14586,1.14611,16000000.0
2007-08-14 21:01:00,1.14594,1.14618,1.14594,1.14605,20400000.0
2007-08-14 21:02:00,1.14609,1.14625,1.14592,1.14592,13600000.0
2007-08-14 21:03:00,1.14638,1.14638,1.14581,1.14596,9200000.0
2007-08-14 21:04:00,1.14585,1.14618,1.14583,1.14598,20200000.0
2007-08-14 21:05:00,1.14624,1.14624,1.14598,1.14623,20600000.0
2007-08-14 21:06:00,1.14602,1.14646,1.14602,1.14629,10000000.0
2007-08-14 21:07:00,1.14578,1.14584,1.14552,1.14584,18000000.0
2007-08-14 21:08:00,1.14589,1.14589,1.14547,1.14554,11800000.0
2007-08-14 21:09:00,1.1456,1.14584,1.14548,1.14549,25000000.0
2007-08-14 21:10:00,1.14545,1.14597,1.14543,1.14582,15000000.0
2007-08-14 21:11:00,1.14585,1.14618,1.14576,1.1461,9400000.0
2007-08-14 21:12:00,1.14625,1.14625,1.14605,1.14614,5800000.0
2007-08-14 21:13:00,1.1464,1.1464,1.1463,1.1464,13000000.0
2007-08-14 21:14:00,1.14613,1.14613,1.14583,1.14613,13000000.0
2007-08-14 21:15:00,1.14614,1.14632,1.14549,1.14549,18800000.0
2007-08-14 21:16:00,1.14554,1.14585,1.14548,1.14556,26000000.0
2007-08-14 21:17:00,1.14562,1.14601,1.14562,1.14591,11600000.0
2007-08-14 21:18:00,1.14583,1.14626,1.14579,1.14624,10400000.0
2007-08-14 21:19:00,1.14593,1.14658,1.14587,1.14636,7400000.0
2007-08-14 21:20:00,1.14609,1.1461,1.14609,1.1461,3200000.0
2007-08-14 21:21:00,1.14611,1.14652,1.14611,1.14643,24600000.0
2007-08-14 21:22:00,1.14655,1.14655,1.14607,1.14607,7400000.0
2007-08-14 21:23:00,1.14617,1.14617,1.14573,1.14573,6200000.0
2007-08-14 21:24:00,1.14611,1.14627,1.14597,1.14597,8000000.0
2007-08-14 21:25:00,1.14603,1.14612,1.1458,1.14612,11000000.0
2007-08-14 21:26:00,1.14569,1.14592,1.14533,1.14571,15200000.0
2007-08-14 21:27:00,1.14497,1.14542,1.14497,1.14511,10400000.0
2007-08-14 21:28:00,1.14456,1.1455,1.14456,1.14525,11800000.0
2007-08-14 21:29:00,1.14543,1.14593,1.14542,1.14551,15000000.0
2007-08-14 21:30:00,1.14527,1.14578,1.14517,1.14533,15400000.0
2007-08-14 21:31:00,1.14513,1.14569,1.14486,1.14569,9000000.0
2007-08-14 21:32:00,1.14538,1.14629,1.14532,1.14629,20800000.0
2007-08-14 21:33:00,1.14564,1.14579,1.14552,1.14552,8400000.0
2007-08-14 21:34:00,1.14581,1.14616,1.14568,1.14592,22200000.0
2007-08-14 21:35:00,1.1456,1.1462,1.14556,1.1462,19600000.0
2007-08-14 21:36:00,1.14601,1.14632,1.14601,1.14608,24000000.0
2007-08-14 21:37:00,1.14619,1.14619,1.14586,1.14614,7800000.0
2007-08-14 21:38:00,1.1465,1.14702,1.14627,1.14632,22400000.0
2007-08-14 21:39:00,1.14655,1.14675,1.14637,1.14641,13800000.0
2007-08-14 21:40:00,1.1468,1.14698,1.14663,1.14668,14600000.0
2007-08-14 21:41:00,1.14685,1.14698,1.14669,1.14675,10600000.0
2007-08-14 21:42:00,1.14698,1.14699,1.14679,1.1469,17600000.0
2007-08-14 21:43:00,1.1474,1.1474,1.1474,1.1474,3200000.0
2007-08-14 21:44:00,1.1473,1.1473,1.1472,1.1473,3200000.0
2007-08-14 21:45:00,1.14634,1.14634,1.14619,1.14619,3200000.0
2007-08-14 21:46:00,1.14613,1.14655,1.14601,1.1463,25400000.0
2007-08-14 21:47:00,1.14604,1.14634,1.14604,1.14634,18600000.0
2007-08-14 21:48:00,1.14637,1.14637,1.14608,1.14629,11400000.0
2007-08-14 21:49:00,1.14625,1.14672,1.14605,1.14605,13000000.0
2007-08-14 21:50:00,1.1466,1.1466,1.1466,1.1466,19000000.0
2007-08-14 21:51:00,1.1465,1.1465,1.1465,1.1465,19000000.0
2007-08-14 21:52:00,1.14602,1.14636,1.14579,1.14636,19000000.0
2007-08-14 21:53:00,1.14622,1.14667,1.14603,1.14605,22000000.0
2007-08-14 21:54:00,1.14601,1.14649,1.14601,1.14606,9400000.0
2007-08-14 21:55:00,1.14593,1.1462,1.14593,1.1462,8600000.0
2007-08-14 21:56:00,1.1468,1.1468,1.1468,1.1468,5800000.0
2007-08-14 21:57:00,1.14675,1.14675,1.1462,1.14646,5800000.0
2007-08-14 21:58:00,1.14605,1.14664,1.14605,1.14628,11400000.0
2007-08-14 21:59:00,1.14603,1.14611,1.14583,1.14611,18000000.0
2007-08-14 22:00:00,1.14609,1.14609,1.14515,1.14557,12200000.0
2007-08-14 22:01:00,1.14572,1.14592,1.14547,1.14586,16400000.0
2007-08-14 22:03:00,1.14569,1.1457,1.14546,1.14552,10400000.0
2007-08-14 22:04:00,1.14536,1.14572,1.14531,1.14547,13400000.0
2007-08-14 22:05:00,1.14593,1.14593,1.14547,1.1456,11800000.0
2007-08-14 22:06:00,1.14561,1.14575,1.14528,1.14575,17200000.0
2007-08-14 22:07:00,1.14563,1.14609,1.14563,1.14605,23800000.0
2007-08-14 22:08:00,1.14633,1.14663,1.14616,1.14622,6800000.0
2007-08-14 22:09:00,1.14622,1.14708,1.14622,1.14707,8800000.0
2007-08-14 22:10:00,1.14684,1.1474,1.1467,1.1474,20200000.0
2007-08-14 22:11:00,1.14713,1.14713,1.1469,1.14691,4200000.0
2007-08-14 22:12:00,1.14691,1.14699,1.1468,1.14694,21000000.0
2007-08-14 22:13:00,1.14675,1.14688,1.14636,1.14667,12600000.0
2007-08-14 22:14:00,1.14672,1.1468,1.14657,1.14671,26200000.0
2007-08-14 22:15:00,1.14674,1.14705,1.14673,1.14673,13000000.0
2007-08-14 22:16:00,1.14718,1.14734,1.14694,1.14732,17000000.0
2007-08-14 22:17:00,1.14747,1.14747,1.14703,1.14704,28600000.0
2007-08-14 22:18:00,1.14763,1.14763,1.14731,1.14748,5800000.0
2007-08-14 22:19:00,1.14719,1.14719,1.14704,1.14718,7400000.0
2007-08-14 22:20:00,1.14722,1.14722,1.14696,1.1471,9600000.0
2007-08-14 22:21:00,1.14655,1.14742,1.14655,1.14727,19800000.0
2007-08-14 22:22:00,1.14702,1.14761,1.14681,1.14714,13200000.0
2007-08-14 22:24:00,1.14738,1.14738,1.14689,1.14689,15600000.0
2007-08-14 22:25:00,1.14715,1.14744,1.14715,1.14728,25600000.0
2007-08-14 22:26:00,1.14728,1.14757,1.14726,1.14753,10200000.0
2007-08-14 22:27:00,1.14782,1.14785,1.14731,1.14785,12800000.0
2007-08-14 22:28:00,1.14783,1.14802,1.14764,1.14764,10800000.0
2007-08-14 22:29:00,1.14761,1.1482,1.14756,1.1482,11400000.0
2007-08-14 22:30:00,1.14761,1.148,1.14746,1.14798,17800000.0
2007-08-14 22:31:00,1.1476,1.14807,1.1476,1.14807,24600000.0
2007-08-14 22:32:00,1.1477,1.14823,1.1477,1.14823,17800000.0
2007-08-14 22:33:00,1.14775,1.14775,1.1474,1.14755,22600000.0
2007-08-14 22:34:00,1.14737,1.14737,1.14713,1.14714,6800000.0
2007-08-14 22:35:00,1.14705,1.1477,1.14702,1.1477,5200000.0
2007-08-14 22:36:00,1.14729,1.14733,1.14708,1.14733,12000000.0
2007-08-14 22:37:00,1.14733,1.14733,1.14691,1.14694,9200000.0
2007-08-14 22:38:00,1.14728,1.14747,1.14691,1.14739,4600000.0
2007-08-14 22:39:00,1.14733,1.14757,1.14719,1.14726,13600000.0
2007-08-14 22:40:00,1.14769,1.14769,1.147,1.14713,23400000.0
2007-08-14 22:41:00,1.14693,1.14735,1.14681,1.14689,17600000.0
2007-08-14 22:42:00,1.14678,1.14703,1.14656,1.14671,15400000.0
2007-08-14 22:43:00,1.14707,1.14707,1.14669,1.14669,2600000.0
2007-08-14 22:44:00,1.1468,1.14712,1.14672,1.14712,10200000.0
2007-08-14 22:45:00,1.14695,1.14709,1.14659,1.14659,14200000.0
2007-08-14 22:46:00,1.14688,1.1474,1.14678,1.14697,12400000.0
2007-08-14 22:47:00,1.14679,1.14695,1.14679,1.14682,8400000.0
2007-08-14 22:48:00,1.14717,1.1473,1.14695,1.14695,17200000.0
2007-08-14 22:50:00,1.14697,1.14705,1.14665,1.14705,18000000.0
2007-08-14 22:51:00,1.14711,1.1473,1.14702,1.14709,17800000.0
2007-08-14 22:52:00,1.14705,1.14723,1.14697,1.14707,18000000.0
2007-08-14 22:53:00,1.14757,1.14806,1.14726,1.14726,12400000.0
2007-08-14 22:55:00,1.14722,1.14747,1.14691,1.14725,10800000.0
2007-08-14 22:56:00,1.14762,1.14769,1.14735,1.14763,21800000.0
2007-08-14 22:57:00,1.14782,1.14809,1.14766,1.14797,10200000.0
2007-08-14 22:58:00,1.1479,1.14822,1.14759,1.14792,11200000.0
2007-08-14 22:59:00,1.14763,1.14763,1.14725,1.14725,21000000.0
2007-08-14 23:00:00,1.14729,1.14749,1.14675,1.1473,22800000.0
2007-08-14 23:01:00,1.14759,1.14759,1.14732,1.14738,21800000.0
2007-08-14 23:02:00,1.14725,1.14751,1.14693,1.14693,20200000.0
2007-08-14 23:03:00,1.14758,1.14787,1.14741,1.14769,19800000.0
2007-08-14 23:04:00,1.14781,1.14781,1.14718,1.14729,13400000.0
2007-08-14 23:05:00,1.14748,1.14797,1.1473,1.1473,21800000.0
2007-08-14 23:07:00,1.14756,1.14787,1.14747,1.14769,24000000.0
2007-08-14 23:08:00,1.148,1.148,1.148,1.148,10800000.0
2007-08-14 23:09:00,1.14746,1.14771,1.14733,1.14733,10800000.0
2007-08-14 23:10:00,1.14717,1.14724,1.14691,1.14698,15600000.0
2007-08-14 23:11:00,1.14718,1.14752,1.14699,1.14716,11200000.0
2007-08-14 23:12:00,1.14717,1.14765,1.14717,1.14731,8200000.0
2007-08-14 23:13:00,1.14712,1.14739,1.14662,1.14719,11400000.0
2007-08-14 23:15:00,1.14729,1.14736,1.14718,1.14718,7800000.0
2007-08-14 23:16:00,1.14687,1.14713,1.14664,1.14688,17400000.0
2007-08-14 23:17:00,1.14663,1.14685,1.14663,1.14685,14800000.0
2007-08-14 23:18:00,1.14716,1.14742,1.14679,1.14717,10400000.0
2007-08-14 23:19:00,1.14749,1.14763,1.14737,1.1474,26600000.0
2007-08-14 23:20:00,1.14762,1.14777,1.14741,1.14776,18800000.0
2007-08-14 23:21:00,1.14768,1.14768,1.14744,1.14753,7200000.0
2007-08-14 23:22:00,1.14761,1.14809,1.14755,1.14755,16400000.0
2007-08-14 23:23:00,1.14748,1.14771,1.14742,1.14771,18200000.0
2007-08-14 23:24:00,1.1475,1.14781,1.14693,1.14693,13800000.0
2007-08-14 23:25:00,1.14721,1.14724,1.14715,1.14724,9800000.0
2007-08-14 23:26:00,1.14746,1.14757,1.14685,1.14724,24600000.0
2007-08-14 23:27:00,1.148,1.148,1.1479,1.1479,14800000.0
2007-08-14 23:28:00,1.14745,1.14745,1.14717,1.14723,14800000.0
2007-08-14 23:29:00,1.14708,1.14741,1.14644,1.14695,18800000.0
2007-08-14 23:30:00,1.1469,1.14715,1.14677,1.14715,7200000.0
2007-08-14 23:31:00,1.14745,1.1475,1.14701,1.14717,10600000.0
2007-08-14 23:32:00,1.14716,1.14744,1.14676,1.14712,17400000.0
2007-08-14 23:33:00,1.14713,1.14713,1.14643,1.14647,23000000.0
2007-08-14 23:34:00,1.14689,1.14733,1.14679,1.14733,10000000.0
2007-08-14 23:35:00,1.14689,1.14722,1.14679,1.1469,28000000.0
2007-08-14 23:36:00,1.1475,1.1476,1.1475,1.1475,11200000.0
2007-08-14 23:37:00,1.1476,1.1476,1.1476,1.1476,11200000.0
2007-08-14 23:38:00,1.1477,1.1477,1.1476,1.1477,11200000.0
2007-08-14 23:39:00,1.14699,1.14721,1.14677,1.14677,11200000.0
2007-08-14 23:40:00,1.14699,1.14724,1.14665,1.14724,12000000.0
2007-08-14 23:41:00,1.14704,1.14733,1.14661,1.14673,17400000.0
2007-08-14 23:42:00,1.14668,1.14709,1.14668,1.14709,16200000.0
2007-08-14 23:43:00,1.14688,1.14729,1.14663,1.14688,23600000.0
2007-08-14 23:44:00,1.14659,1.14694,1.14659,1.14694,12200000.0
2007-08-14 23:45:00,1.14687,1.14756,1.14685,1.14727,9400000.0
2007-08-14 23:46:00,1.14726,1.14762,1.14713,1.14722,24400000.0
2007-08-14 23:47:00,1.14715,1.14733,1.14711,1.14714,14200000.0
2007-08-14 23:48:00,1.14729,1.1475,1.1472,1.1472,22000000.0
2007-08-14 23:49:00,1.14712,1.14745,1.14712,1.14718,7400000.0
2007-08-14 23:50:00,1.1471,1.14733,1.1471,1.14733,25800000.0
2007-08-14 23:51:00,1.14746,1.14746,1.14734,1.14734,2600000.0
2007-08-14 23:52:00,1.1473,1.14742,1.14707,1.14742,19800000.0
2007-08-14 23:54:00,1.14718,1.14762,1.14709,1.14709,7400000.0
2007-08-14 23:55:00,1.14678,1.14712,1.14654,1.14688,17000000.0
2007-08-14 23:57:00,1.14706,1.14746,1.14691,1.14711,11400000.0
2007-08-14 23:58:00,1.14692,1.1475,1.14678,1.1475,15200000.0
2007-08-14 23:59:00,1.14732,1.14749,1.14703,1.14749,18800000.0
2007-08-15 00:00:00,1.14758,1.14758,1.14692,1.14725,23000000.0
2007-08-15 00:01:00,1.14736,1.14773,1.14736,1.14756,14800000.0
2007-08-15 00:02:00,1.1473,1.14779,1.1473,1.14765,7600000.0
2007-08-15 00:03:00,1.1474,1.14777,1.14733,1.14737,41000000.0
2007-08-15 00:05:00,1.14778,1.14778,1.1473,1.14731,17600000.0
2007-08-15 00:06:00,1.14773,1.14773,1.14741,1.14766,14000000.0
2007-08-15 00:07:00,1.1475,1.14767,1.1474,1.14741,16600000.0
2007-08-15 00:08:00,1.1475,1.1478,1.1475,1.14767,9800000.0
2007-08-15 00:09:00,1.14719,1.14753,1.14719,1.14727,24200000.0
2007-08-15 00:10:00,1.14729,1.14789,1.14728,1.14789,17200000.0
2007-08-15 00:11:00,1.14781,1.14781,1.1469,1.14724,20200000.0
2007-08-15 00:12:00,1.14683,1.14715,1.14669,1.14669,8400000.0
2007-08-15 00:13:00,1.14677,1.14726,1.14669,1.14675,16000000.0
2007-08-15 00:14:00,1.14682,1.14726,1.14679,1.14679,13600000.0
2007-08-15 00:15:00,1.14688,1.14708,1.14654,1.14654,10000000.0
2007-08-15 00:16:00,1.14692,1.14692,1.14636,1.14664,21200000.0
2007-08-15 00:17:00,1.1469,1.14691,1.14658,1.1469,20200000.0
2007-08-15 00:18:00,1.14648,1.14693,1.14627,1.14627,12400000.0
2007-08-15 00:19:00,1.14691,1.14717,1.14675,1.14717,20000000.0
2007-08-15 00:20:00,1.14692,1.14692,1.14688,1.14688,2600000.0
2007-08-15 00:21:00,1.1472,1.1472,1.1471,1.1471,11000000.0
2007-08-15 00:22:00,1.14682,1.14682,1.14641,1.14648,11000000.0
2007-08-15 00:23:00,1.14649,1.14683,1.14633,1.14633,11600000.0
2007-08-15 00:24:00,1.14685,1.14685,1.1464,1.14641,19000000.0
2007-08-15 00:25:00,1.14652,1.14702,1.14652,1.14669,31400000.0
2007-08-15 00:26:00,1.14718,1.14749,1.14708,1.14711,9800000.0
2007-08-15 00:27:00,1.14701,1.14749,1.14701,1.14711,16000000.0
2007-08-15 00:28:00,1.14707,1.14803,1.14707,1.14756,8800000.0
2007-08-15 00:29:00,1.1477,1.1477,1.1477,1.1477,23600000.0
2007-08-15 00:30:00,1.14755,1.14774,1.14747,1.14774,23600000.0
2007-08-15 00:31:00,1.14748,1.14761,1.14702,1.14702,16800000.0
2007-08-15 00:32:00,1.14709,1.14759,1.14695,1.14727,14800000.0
2007-08-15 00:33:00,1.1472,1.1472,1.14678,1.14688,29600000.0
2007-08-15 00:34:00,1.14722,1.14755,1.14716,1.14716,13200000.0
2007-08-15 00:35:00,1.14749,1.14805,1.14732,1.14777,27000000.0
2007-08-15 00:36:00,1.14807,1.14807,1.14744,1.14784,13000000.0
2007-08-15 00:37:00,1.14788,1.14824,1.14735,1.14824,19800000.0
2007-08-15 00:38:00,1.14798,1.14801,1.1477,1.14774,14600000.0
2007-08-15 00:39:00,1.14801,1.14801,1.14724,1.14737,11200000.0
2007-08-15 00:40:00,1.14756,1.14862,1.14756,1.14831,13800000.0
2007-08-15 00:41:00,1.14824,1.14841,1.14805,1.14821,15800000.0
2007-08-15 00:42:00,1.14785,1.14825,1.14773,1.14773,15600000.0
2007-08-15 00:43:00,1.14767,1.14767,1.14707,1.14707,18800000.0
2007-08-15 00:44:00,1.14727,1.14775,1.1472,1.14761,8400000.0
2007-08-15 00:45:00,1.14756,1.14773,1.14756,1.1477,11400000.0
2007-08-15 00:46:00,1.14753,1.14788,1.14746,1.14773,10400000.0
2007-08-15 00:47:00,1.14791,1.14817,1.14773,1.14791,14600000.0
2007-08-15 00:48:00,1.1484,1.1484,1.14786,1.14786,9800000.0
2007-08-15 00:49:00,1.14799,1.14835,1.14783,1.14808,27600000.0
2007-08-15 00:50:00,1.14776,1.14803,1.14742,1.14803,29600000.0
2007-08-15 00:51:00,1.14789,1.14816,1.14767,1.14812,14800000.0
2007-08-15 00:52:00,1.14787,1.14787,1.14751,1.14754,10200000.0
2007-08-15 00:53:00,1.14751,1.14789,1.14722,1.1474,20800000.0
2007-08-15 00:54:00,1.14777,1.14817,1.14777,1.1478,13600000.0
2007-08-15 00:55:00,1.14802,1.14848,1.14779,1.14785,17200000.0
2007-08-15 00:56:00,1.14778,1.1481,1.14756,1.14786,20600000.0
2007-08-15 00:57:00,1.14787,1.14787,1.14762,1.14785,28800000.0
2007-08-15 00:58:00,1.14775,1.14842,1.14761,1.14795,26400000.0
2007-08-15 00:59:00,1.1479,1.14864,1.1479,1.14812,11400000.0
2007-08-15 01:00:00,1.14855,1.14894,1.14838,1.14885,13800000.0
2007-08-15 01:01:00,1.14864,1.1489,1.14864,1.14873,22800000.0
2007-08-15 01:02:00,1.14868,1.14902,1.14855,1.14886,17200000.0
2007-08-15 01:03:00,1.14903,1.14934,1.14855,1.14855,16600000.0
2007-08-15 01:04:00,1.14891,1.14908,1.14863,1.14885,17200000.0
2007-08-15 01:05:00,1.14886,1.14904,1.14847,1.14865,27000000.0
2007-08-15 01:06:00,1.14838,1.1489,1.14812,1.14812,12400000.0
2007-08-15 01:07:00,1.14865,1.14896,1.14865,1.14896,32000000.0
2007-08-15 01:08:00,1.14858,1.14881,1.14854,1.14854,20800000.0
2007-08-15 01:09:00,1.14913,1.14913,1.14863,1.14896,16400000.0
2007-08-15 01:10:00,1.14902,1.14902,1.14818,1.1482,7600000.0
2007-08-15 01:11:00,1.14856,1.14857,1.14853,1.14857,9600000.0
2007-08-15 01:12:00,1.14809,1.14854,1.14809,1.14824,11000000.0
2007-08-15 01:13:00,1.14834,1.14892,1.14826,1.14857,20600000.0
2007-08-15 01:14:00,1.14871,1.14871,1.14829,1.1486,28400000.0
2007-08-15 01:15:00,1.14855,1.1489,1.1484,1.14865,18800000.0
2007-08-15 01:16:00,1.14856,1.14907,1.14828,1.14862,19200000.0
2007-08-15 01:17:00,1.14892,1.14965,1.14888,1.14927,6800000.0
2007-08-15 01:18:00,1.14902,1.14902,1.14831,1.14856,22400000.0
2007-08-15 01:19:00,1.14861,1.14888,1.14822,1.14822,17400000.0
2007-08-15 01:20:00,1.14864,1.14905,1.14849,1.14849,12400000.0
2007-08-15 01:21:00,1.14863,1.14887,1.14849,1.14869,21800000.0
2007-08-15 01:22:00,1.14876,1.149,1.14846,1.1487,23000000.0
2007-08-15 01:23:00,1.1491,1.1491,1.149,1.149,12400000.0
2007-08-15 01:25:00,1.14871,1.14893,1.14842,1.14893,12400000.0
2007-08-15 01:26:00,1.1489,1.149,1.1489,1.1489,2600000.0
2007-08-15 01:27:00,1.14841,1.14845,1.14841,1.14845,2600000.0
2007-08-15 01:28:00,1.14854,1.14873,1.14846,1.14846,15000000.0
2007-08-15 01:29:00,1.1488,1.1489,1.1488,1.1489,15600000.0
2007-08-15 01:30:00,1.14853,1.14853,1.14779,1.14815,15600000.0
2007-08-15 01:31:00,1.14861,1.14867,1.14831,1.14831,19200000.0
2007-08-15 01:32:00,1.14826,1.14854,1.14803,1.14854,13800000.0
2007-08-15 01:33:00,1.14868,1.14883,1.14816,1.14856,24200000.0
2007-08-15 01:34:00,1.14877,1.1488,1.14846,1.14846,40200000.0
2007-08-15 01:35:00,1.14847,1.14863,1.14819,1.14829,13400000.0
2007-08-15 01:36:00,1.14841,1.14902,1.1483,1.14861,16800000.0
2007-08-15 01:37:00,1.14842,1.14875,1.14836,1.14836,11000000.0
2007-08-15 01:38:00,1.14865,1.14865,1.14809,1.14838,12200000.0
2007-08-15 01:39:00,1.1486,1.14871,1.14844,1.14844,13000000.0
2007-08-15 01:40:00,1.14855,1.14858,1.14837,1.14837,12400000.0
2007-08-15 01:41:00,1.14822,1.14865,1.14818,1.14862,35200000.0
2007-08-15 01:42:00,1.14863,1.14863,1.14832,1.14839,19200000.0
2007-08-15 01:43:00,1.14894,1.14894,1.14835,1.14855,17200000.0
2007-08-15 01:44:00,1.14887,1.14887,1.14801,1.14801,11600000.0
2007-08-15 01:45:00,1.14842,1.14855,1.14826,1.14833,13200000.0
2007-08-15 01:46:00,1.14812,1.14812,1.14789,1.14793,13800000.0
2007-08-15 01:47:00,1.14796,1.14869,1.14789,1.14869,17200000.0
2007-08-15 01:48:00,1.14838,1.14847,1.14824,1.14824,12000000.0
2007-08-15 01:49:00,1.14829,1.14865,1.14829,1.14839,27800000.0
2007-08-15 01:50:00,1.14852,1.1488,1.14834,1.14866,11200000.0
2007-08-15 01:51:00,1.14852,1.14891,1.14838,1.14838,12200000.0
2007-08-15 01:52:00,1.14863,1.14883,1.14849,1.14859,19000000.0
2007-08-15 01:53:00,1.14882,1.14927,1.14882,1.14927,17400000.0
2007-08-15 01:54:00,1.14901,1.14904,1.1487,1.14875,14400000.0
2007-08-15 01:55:00,1.14862,1.14922,1.14833,1.14922,10800000.0
2007-08-15 01:56:00,1.14888,1.14916,1.14879,1.14905,23400000.0
2007-08-15 01:57:00,1.14872,1.14892,1.1487,1.14877,10400000.0
2007-08-15 01:58:00,1.14887,1.14898,1.14855,1.14855,17200000.0
2007-08-15 01:59:00,1.14838,1.14871,1.14838,1.14869,15400000.0
2007-08-15 02:00:00,1.14883,1.14897,1.14847,1.14897,10200000.0
2007-08-15 02:01:00,1.14857,1.14861,1.14843,1.14857,10000000.0
2007-08-15 02:02:00,1.14859,1.14914,1.14854,1.14914,11600000.0
2007-08-15 02:03:00,1.14885,1.14902,1.14874,1.14891,9600000.0
2007-08-15 02:04:00,1.14888,1.14898,1.1486,1.1486,19600000.0
2007-08-15 02:05:00,1.14878,1.14878,1.14861,1.14874,14200000.0
2007-08-15 02:06:00,1.14905,1.1492,1.14882,1.14906,16600000.0
2007-08-15 02:07:00,1.14867,1.14893,1.14867,1.14893,12400000.0
2007-08-15 02:08:00,1.14902,1.14908,1.14827,1.14862,25000000.0
2007-08-15 02:09:00,1.1486,1.1486,1.14838,1.1485,14600000.0
2007-08-15 02:10:00,1.14834,1.14892,1.14834,1.14865,13000000.0
2007-08-15 02:11:00,1.14869,1.14899,1.14848,1.14884,12200000.0
2007-08-15 02:12:00,1.14892,1.14923,1.14892,1.14895,9200000.0
2007-08-15 02:13:00,1.14891,1.14946,1.14868,1.14946,10800000.0
2007-08-15 02:14:00,1.14894,1.14928,1.14894,1.14904,19800000.0
2007-08-15 02:15:00,1.14866,1.14888,1.14852,1.14888,12600000.0
2007-08-15 02:16:00,1.14871,1.14883,1.14852,1.14868,17600000.0
2007-08-15 02:17:00,1.1491,1.1491,1.14836,1.14836,36400000.0
2007-08-15 02:18:00,1.14861,1.14868,1.14832,1.14842,14000000.0
2007-08-15 02:19:00,1.14859,1.14904,1.14857,1.1486,21400000.0
2007-08-15 02:20:00,1.14848,1.14877,1.14848,1.14877,15000000.0
2007-08-15 02:21:00,1.14836,1.14888,1.14814,1.14814,30400000.0
2007-08-15 02:22:00,1.1483,1.14835,1.14798,1.14798,13200000.0
2007-08-15 02:23:00,1.14796,1.14839,1.14796,1.14819,13600000.0
2007-08-15 02:24:00,1.1489,1.14891,1.14848,1.14874,16800000.0
2007-08-15 02:25:00,1.14846,1.14867,1.14845,1.14864,13600000.0
2007-08-15 02:26:00,1.1491,1.1491,1.1491,1.1491,12400000.0
2007-08-15 02:27:00,1.1492,1.1493,1.1492,1.1493,12400000.0
2007-08-15 02:28:00,1.14896,1.14907,1.14881,1.14898,12400000.0
2007-08-15 02:29:00,1.14906,1.14911,1.14862,1.14862,17200000.0
2007-08-15 02:30:00,1.14877,1.14887,1.14834,1.14834,17200000.0
2007-08-15 02:31:00,1.1486,1.1486,1.14823,1.14837,9400000.0
2007-08-15 02:32:00,1.14831,1.14848,1.14815,1.14839,14600000.0
2007-08-15 02:33:00,1.14835,1.14858,1.14823,1.14858,15000000.0
2007-08-15 02:34:00,1.14873,1.14895,1.14864,1.14866,19000000.0
2007-08-15 02:35:00,1.14847,1.14927,1.1484,1.1487,10000000.0
2007-08-15 02:36:00,1.149,1.149,1.14852,1.14865,9200000.0
2007-08-15 02:37:00,1.14877,1.14898,1.14858,1.14862,13400000.0
2007-08-15 02:38:00,1.14878,1.1489,1.1485,1.14862,17800000.0
2007-08-15 02:39:00,1.14883,1.14883,1.14837,1.14874,14600000.0
2007-08-15 02:40:00,1.14851,1.14888,1.14851,1.14881,13200000.0
2007-08-15 02:41:00,1.14898,1.14966,1.14898,1.14933,20200000.0
2007-08-15 02:42:00,1.15011,1.15027,1.14982,1.14982,26200000.0
2007-08-15 02:43:00,1.14984,1.15,1.14944,1.14944,17400000.0
2007-08-15 02:44:00,1.15026,1.1504,1.14981,1.15009,23600000.0
2007-08-15 02:45:00,1.15032,1.15032,1.14969,1.14969,22000000.0
2007-08-15 02:46:00,1.15016,1.15081,1.15016,1.1507,21600000.0
2007-08-15 02:47:00,1.1509,1.15167,1.15058,1.15167,16600000.0
2007-08-15 02:48:00,1.15111,1.15122,1.15099,1.15099,17600000.0
2007-08-15 02:49:00,1.15042,1.15102,1.15042,1.15102,20000000.0
2007-08-15 02:50:00,1.15121,1.15123,1.15111,1.15111,24200000.0
2007-08-15 02:51:00,1.15146,1.15167,1.15123,1.15159,16600000.0
2007-08-15 02:52:00,1.15172,1.15194,1.15157,1.15188,17000000.0
2007-08-15 02:53:00,1.15151,1.15235,1.1515,1.15235,10400000.0
2007-08-15 02:54:00,1.15209,1.15241,1.15207,1.15241,31600000.0
2007-08-15 02:55:00,1.15231,1.15254,1.15196,1.15227,21000000.0
2007-08-15 02:56:00,1.15229,1.15241,1.15222,1.15241,15600000.0
2007-08-15 02:57:00,1.15229,1.15231,1.15219,1.15226,6000000.0
2007-08-15 02:58:00,1.15202,1.1522,1.15168,1.15196,15400000.0
2007-08-15 02:59:00,1.15175,1.15192,1.15163,1.15177,21000000.0
2007-08-15 03:00:00,1.15174,1.15183,1.1514,1.15142,38000000.0
2007-08-15 03:01:00,1.15108,1.15167,1.15108,1.15167,20000000.0
2007-08-15 03:02:00,1.15149,1.15151,1.15089,1.15151,16400000.0
2007-08-15 03:03:00,1.15147,1.15195,1.15137,1.15137,15000000.0
2007-08-15 03:04:00,1.15075,1.15167,1.15075,1.15167,13000000.0
2007-08-15 03:05:00,1.15129,1.15181,1.15099,1.15181,16600000.0
2007-08-15 03:06:00,1.1517,1.15207,1.15149,1.15173,16200000.0
2007-08-15 03:07:00,1.15202,1.15212,1.15155,1.15175,12400000.0
2007-08-15 03:08:00,1.15185,1.15215,1.15184,1.15189,15600000.0
2007-08-15 03:09:00,1.15192,1.15279,1.15169,1.15169,21000000.0
2007-08-15 03:10:00,1.15179,1.15215,1.15141,1.15215,21600000.0
2007-08-15 03:11:00,1.15188,1.15241,1.15188,1.15241,16800000.0
2007-08-15 03:12:00,1.15177,1.15202,1.15177,1.15199,25200000.0
2007-08-15 03:13:00,1.15202,1.15202,1.15167,1.15198,24400000.0
2007-08-15 03:14:00,1.15168,1.15216,1.15168,1.15198,13200000.0
2007-08-15 03:15:00,1.1522,1.1522,1.15143,1.15169,14600000.0
2007-08-15 03:16:00,1.15124,1.15214,1.15124,1.15214,16400000.0
2007-08-15 03:17:00,1.1519,1.15238,1.15179,1.1519,8800000.0
2007-08-15 03:18:00,1.15186,1.1519,1.15178,1.15178,9000000.0
2007-08-15 03:19:00,1.15176,1.15213,1.15156,1.15169,10000000.0
2007-08-15 03:20:00,1.15161,1.15204,1.15146,1.15176,18000000.0
2007-08-15 03:21:00,1.15164,1.15191,1.15164,1.15165,12000000.0
2007-08-15 03:22:00,1.15197,1.15268,1.15197,1.15226,19600000.0
2007-08-15 03:23:00,1.15179,1.15254,1.15179,1.15242,11600000.0
2007-08-15 03:24:00,1.15259,1.15259,1.1522,1.15223,8000000.0
2007-08-15 03:25:00,1.15253,1.1527,1.15228,1.1527,19600000.0
2007-08-15 03:26:00,1.15223,1.15258,1.15199,1.15232,10400000.0
2007-08-15 03:27:00,1.1523,1.1523,1.15192,1.15194,21600000.0
2007-08-15 03:28:00,1.15214,1.15234,1.15175,1.15199,15600000.0
2007-08-15 03:29:00,1.15215,1.15215,1.15171,1.15212,25200000.0
2007-08-15 03:30:00,1.15199,1.15226,1.15178,1.15201,13800000.0
2007-08-15 03:31:00,1.152,1.15208,1.1518,1.15192,15000000.0
2007-08-15 03:32:00,1.15165,1.15188,1.15158,1.15187,15200000.0
2007-08-15 03:33:00,1.15189,1.15211,1.15174,1.1518,19400000.0
2007-08-15 03:34:00,1.15201,1.15235,1.15177,1.15223,11000000.0
2007-08-15 03:35:00,1.15196,1.15219,1.15182,1.15182,9600000.0
2007-08-15 03:36:00,1.15234,1.15248,1.15196,1.15227,15400000.0
2007-08-15 03:37:00,1.15208,1.15255,1.15208,1.15245,22600000.0
2007-08-15 03:38:00,1.15237,1.15237,1.15214,1.15226,22200000.0
2007-08-15 03:39:00,1.15208,1.1521,1.15169,1.15181,10200000.0
2007-08-15 03:40:00,1.15216,1.15216,1.1517,1.15188,16000000.0
2007-08-15 03:41:00,1.15198,1.15239,1.15198,1.15209,7800000.0
2007-08-15 03:42:00,1.15193,1.15241,1.15157,1.15241,18800000.0
2007-08-15 03:43:00,1.15239,1.15273,1.15219,1.15251,15200000.0
2007-08-15 03:44:00,1.15239,1.15239,1.15225,1.15228,5000000.0
2007-08-15 03:45:00,1.15205,1.15231,1.15203,1.15209,28200000.0
2007-08-15 03:46:00,1.15226,1.15268,1.15204,1.15232,26600000.0
2007-08-15 03:47:00,1.15218,1.15236,1.15197,1.15206,13600000.0
2007-08-15 03:48:00,1.15233,1.15253,1.15205,1.15208,19600000.0
2007-08-15 03:49:00,1.15222,1.15234,1.15207,1.15234,18600000.0
2007-08-15 03:50:00,1.152,1.1524,1.152,1.1524,9200000.0
2007-08-15 03:51:00,1.15217,1.15272,1.15217,1.1523,14000000.0
2007-08-15 03:52:00,1.15244,1.15262,1.15234,1.15234,17600000.0
2007-08-15 03:53:00,1.15276,1.15276,1.15195,1.15269,22000000.0
2007-08-15 03:54:00,1.15236,1.15248,1.15221,1.15221,6800000.0
2007-08-15 03:55:00,1.15255,1.15304,1.15242,1.15242,17400000.0
2007-08-15 03:56:00,1.1525,1.15271,1.1524,1.15245,14200000.0
2007-08-15 03:57:00,1.15214,1.15229,1.15209,1.15209,23800000.0
2007-08-15 03:58:00,1.15231,1.15271,1.15201,1.15201,12800000.0
2007-08-15 03:59:00,1.15152,1.15261,1.15152,1.15198,19000000.0
2007-08-15 04:00:00,1.1523,1.15265,1.15178,1.15178,21000000.0
2007-08-15 04:01:00,1.15227,1.15227,1.15219,1.15223,16600000.0
2007-08-15 04:02:00,1.1521,1.15228,1.15171,1.15212,15000000.0
2007-08-15 04:03:00,1.1518,1.1524,1.1518,1.15206,15400000.0
2007-08-15 04:04:00,1.15183,1.15241,1.15183,1.15201,24200000.0
2007-08-15 04:05:00,1.1521,1.15241,1.1518,1.15241,28200000.0
2007-08-15 04:06:00,1.15218,1.15263,1.15218,1.15244,16600000.0
2007-08-15 04:07:00,1.15258,1.15267,1.15223,1.15223,9000000.0
2007-08-15 04:08:00,1.15221,1.15288,1.15221,1.15281,29400000.0
2007-08-15 04:09:00,1.15306,1.15327,1.15275,1.15327,9800000.0
2007-08-15 04:10:00,1.15315,1.15315,1.15293,1.15308,8400000.0
2007-08-15 04:11:00,1.1529,1.15335,1.1529,1.15323,8400000.0
2007-08-15 04:12:00,1.15283,1.15295,1.15283,1.1529,17800000.0
2007-08-15 04:13:00,1.15286,1.15286,1.15278,1.15278,4200000.0
2007-08-15 04:14:00,1.15287,1.15332,1.15262,1.15288,24600000.0
2007-08-15 04:15:00,1.15269,1.15314,1.15266,1.15271,11000000.0
2007-08-15 04:16:00,1.15301,1.15301,1.15267,1.15281,16400000.0
2007-08-15 04:17:00,1.15271,1.15334,1.1525,1.15295,11800000.0
2007-08-15 04:18:00,1.1524,1.1534,1.1524,1.15315,28400000.0
2007-08-15 04:19:00,1.15288,1.15332,1.15235,1.15315,12600000.0
2007-08-15 04:20:00,1.15277,1.15297,1.15253,1.15276,12800000.0
2007-08-15 04:21:00,1.15292,1.15314,1.15287,1.15289,14600000.0
2007-08-15 04:22:00,1.15294,1.15314,1.15276,1.15302,11600000.0
2007-08-15 04:23:00,1.15263,1.15277,1.15231,1.15231,24600000.0
2007-08-15 04:24:00,1.15247,1.15274,1.15213,1.15214,17400000.0
2007-08-15 04:25:00,1.15262,1.15275,1.15252,1.15252,9400000.0
2007-08-15 04:26:00,1.15243,1.15261,1.15222,1.15261,9000000.0
2007-08-15 04:27:00,1.15213,1.15231,1.1518,1.1518,28800000.0
2007-08-15 04:28:00,1.15159,1.15175,1.15155,1.15155,11000000.0
2007-08-15 04:29:00,1.15172,1.15179,1.15121,1.15155,24000000.0
2007-08-15 04:30:00,1.15173,1.15173,1.15103,1.15134,33600000.0
2007-08-15 04:31:00,1.1511,1.15171,1.15109,1.15111,19000000.0
2007-08-15 04:32:00,1.15117,1.15137,1.15096,1.15116,10600000.0
2007-08-15 04:33:00,1.15138,1.15155,1.1512,1.15123,12200000.0
2007-08-15 04:34:00,1.15086,1.1514,1.1508,1.1514,12800000.0
2007-08-15 04:35:00,1.15149,1.15149,1.15103,1.15119,25400000.0
2007-08-15 04:36:00,1.15102,1.15142,1.15079,1.15142,6800000.0
2007-08-15 04:37:00,1.15148,1.15185,1.15131,1.15139,17800000.0
2007-08-15 04:38:00,1.15131,1.15191,1.15131,1.15191,17200000.0
2007-08-15 04:39:00,1.15195,1.15195,1.15169,1.15172,7400000.0
2007-08-15 04:40:00,1.15194,1.15241,1.15163,1.15241,22600000.0
2007-08-15 04:41:00,1.15218,1.15242,1.15218,1.15242,6800000.0
2007-08-15 04:42:00,1.15262,1.15262,1.15221,1.15239,13200000.0
2007-08-15 04:43:00,1.15248,1.15269,1.15169,1.15173,20200000.0
2007-08-15 04:44:00,1.15249,1.15288,1.15226,1.15226,26400000.0
2007-08-15 04:45:00,1.15261,1.15274,1.15235,1.15235,5000000.0
2007-08-15 04:46:00,1.15227,1.15254,1.15202,1.15226,25600000.0
2007-08-15 04:47:00,1.15202,1.15231,1.15202,1.15231,16000000.0
2007-08-15 04:48:00,1.15234,1.15247,1.15215,1.15215,10200000.0
2007-08-15 04:49:00,1.15261,1.15261,1.15237,1.15237,9600000.0
2007-08-15 04:50:00,1.15211,1.15252,1.15211,1.15252,9600000.0
2007-08-15 04:51:00,1.15229,1.15248,1.15204,1.15242,9400000.0
2007-08-15 04:52:00,1.1523,1.15245,1.15215,1.15245,20200000.0
2007-08-15 04:53:00,1.15194,1.15284,1.15194,1.15251,21200000.0
2007-08-15 04:54:00,1.15263,1.15263,1.15176,1.15199,15000000.0
2007-08-15 04:55:00,1.15227,1.15268,1.15225,1.15235,14400000.0
2007-08-15 04:56:00,1.15218,1.15258,1.15208,1.15258,27600000.0
2007-08-15 04:57:00,1.15167,1.15198,1.15159,1.15198,9600000.0
2007-08-15 04:58:00,1.15207,1.15221,1.15177,1.15198,12200000.0
2007-08-15 04:59:00,1.15219,1.15229,1.15168,1.15229,14600000.0
2007-08-15 05:00:00,1.15238,1.1525,1.15224,1.15245,14200000.0
2007-08-15 05:01:00,1.15223,1.15249,1.15223,1.15244,13200000.0
2007-08-15 05:02:00,1.15265,1.15266,1.15265,1.15266,3400000.0
2007-08-15 05:04:00,1.15261,1.15261,1.15215,1.15215,16200000.0
2007-08-15 05:05:00,1.15219,1.15219,1.15175,1.15192,16400000.0
2007-08-15 05:06:00,1.15205,1.15219,1.15205,1.15219,2600000.0
2007-08-15 05:07:00,1.15238,1.15242,1.15202,1.15231,12000000.0
2007-08-15 05:08:00,1.15218,1.15255,1.15218,1.15255,15800000.0
2007-08-15 05:09:00,1.15262,1.15296,1.15262,1.15296,7800000.0
2007-08-15 05:10:00,1.15299,1.15367,1.15283,1.1531,28200000.0
2007-08-15 05:11:00,1.15276,1.15311,1.1527,1.15306,8800000.0
2007-08-15 05:12:00,1.15302,1.15354,1.15302,1.15303,17800000.0
2007-08-15 05:13:00,1.15305,1.1533,1.15302,1.15326,7400000.0
2007-08-15 05:14:00,1.15312,1.15321,1.15299,1.15299,19600000.0
2007-08-15 05:15:00,1.15277,1.15315,1.1526,1.15279,25400000.0
2007-08-15 05:16:00,1.15291,1.15309,1.15258,1.15269,26000000.0
2007-08-15 05:17:00,1.1531,1.1533,1.1531,1.1532,16400000.0
2007-08-15 05:18:00,1.15244,1.15304,1.15244,1.15255,16400000.0
2007-08-15 05:19:00,1.15236,1.15289,1.15236,1.15264,10000000.0
2007-08-15 05:20:00,1.15246,1.15284,1.15222,1.15284,18600000.0
2007-08-15 05:21:00,1.15244,1.15308,1.15244,1.1527,10000000.0
2007-08-15 05:22:00,1.1529,1.15316,1.15282,1.15297,18400000.0
2007-08-15 05:23:00,1.15304,1.15361,1.15287,1.15331,14800000.0
2007-08-15 05:24:00,1.15312,1.15348,1.15287,1.15315,15600000.0
2007-08-15 05:25:00,1.15341,1.15341,1.15289,1.15296,14600000.0
2007-08-15 05:26:00,1.15245,1.15301,1.15245,1.15257,11000000.0
2007-08-15 05:27:00,1.1533,1.1534,1.1532,1.1532,15200000.0
2007-08-15 05:28:00,1.15248,1.15248,1.15198,1.15214,15200000.0
2007-08-15 05:29:00,1.15241,1.15254,1.15191,1.15216,11400000.0
2007-08-15 05:30:00,1.15215,1.15271,1.15209,1.15209,19400000.0
2007-08-15 05:31:00,1.15213,1.15265,1.15205,1.15226,9800000.0
2007-08-15 05:32:00,1.15221,1.15242,1.15203,1.15224,16600000.0
2007-08-15 05:33:00,1.15235,1.15255,1.15208,1.15245,23200000.0
2007-08-15 05:34:00,1.15244,1.15257,1.15217,1.15255,16800000.0
2007-08-15 05:35:00,1.1524,1.15264,1.1523,1.15241,14200000.0
2007-08-15 05:36:00,1.15239,1.15239,1.15212,1.15226,11600000.0
2007-08-15 05:37:00,1.1526,1.1526,1.1522,1.1523,9000000.0
2007-08-15 05:38:00,1.15246,1.15248,1.15232,1.15246,8400000.0
2007-08-15 05:39:00,1.1526,1.1526,1.15243,1.15244,3600000.0
2007-08-15 05:40:00,1.15216,1.15216,1.1518,1.15203,15600000.0
2007-08-15 05:41:00,1.15203,1.15213,1.15197,1.15197,10600000.0
2007-08-15 05:42:00,1.15244,1.15259,1.15216,1.15229,15600000.0
2007-08-15 05:43:00,1.15201,1.15251,1.15198,1.15221,29200000.0
2007-08-15 05:44:00,1.1523,1.15262,1.15218,1.15262,33400000.0
2007-08-15 05:45:00,1.15266,1.15266,1.15228,1.15255,20400000.0
2007-08-15 05:46:00,1.15236,1.15268,1.15235,1.15262,11600000.0
2007-08-15 05:47:00,1.15247,1.15251,1.15219,1.15228,21200000.0
2007-08-15 05:49:00,1.15289,1.15296,1.15235,1.15235,13200000.0
2007-08-15 05:50:00,1.15258,1.15277,1.15246,1.15262,20800000.0
2007-08-15 05:51:00,1.15266,1.15323,1.15244,1.15254,13600000.0
2007-08-15 05:52:00,1.15254,1.15254,1.15187,1.15232,14000000.0
2007-08-15 05:53:00,1.15183,1.15265,1.15168,1.15239,22800000.0
2007-08-15 05:54:00,1.15302,1.15302,1.15295,1.15295,3200000.0
2007-08-15 05:55:00,1.1539,1.15395,1.15327,1.15361,16800000.0
2007-08-15 05:56:00,1.15383,1.15403,1.15359,1.15382,15400000.0
2007-08-15 05:57:00,1.15404,1.15417,1.1539,1.15417,17200000.0
2007-08-15 05:58:00,1.1539,1.15425,1.1538,1.15425,18600000.0
2007-08-15 05:59:00,1.15353,1.15417,1.15353,1.15417,11000000.0
2007-08-15 06:00:00,1.15471,1.15485,1.15412,1.15446,12200000.0
2007-08-15 06:01:00,1.15463,1.15463,1.15366,1.15367,12200000.0
2007-08-15 06:02:00,1.15379,1.15381,1.15337,1.15371,8800000.0
2007-08-15 06:03:00,1.15332,1.15358,1.15332,1.15358,12200000.0
2007-08-15 06:04:00,1.15362,1.15419,1.15362,1.15399,12000000.0
2007-08-15 06:05:00,1.15414,1.15422,1.15378,1.15398,25200000.0
2007-08-15 06:06:00,1.1542,1.15421,1.15349,1.15353,24800000.0
2007-08-15 06:07:00,1.15361,1.15363,1.15327,1.15361,34600000.0
2007-08-15 06:08:00,1.1539,1.15402,1.15374,1.15374,11400000.0
2007-08-15 06:09:00,1.15377,1.15377,1.15357,1.15374,9600000.0
2007-08-15 06:10:00,1.15352,1.15424,1.15341,1.15341,14200000.0
2007-08-15 06:11:00,1.15401,1.15442,1.15401,1.15427,10800000.0
2007-08-15 06:12:00,1.15472,1.15534,1.15446,1.15446,14600000.0
2007-08-15 06:13:00,1.1543,1.15497,1.15428,1.15497,17200000.0
2007-08-15 06:14:00,1.15478,1.15553,1.15478,1.15553,27000000.0
2007-08-15 06:15:00,1.15548,1.1559,1.15548,1.15548,17200000.0
2007-08-15 06:16:00,1.15573,1.15633,1.15534,1.15584,11600000.0
2007-08-15 06:17:00,1.15593,1.15593,1.15546,1.15568,19800000.0
2007-08-15 06:18:00,1.15534,1.15605,1.15534,1.15578,18200000.0
2007-08-15 06:19:00,1.15571,1.15631,1.15571,1.15631,11000000.0
2007-08-15 06:20:00,1.15652,1.15652,1.15611,1.15616,14800000.0
2007-08-15 06:21:00,1.15596,1.15644,1.15576,1.15609,18400000.0
2007-08-15 06:22:00,1.15662,1.15677,1.15605,1.15636,32200000.0
2007-08-15 06:23:00,1.15596,1.1562,1.15596,1.15604,25000000.0
2007-08-15 06:24:00,1.15612,1.15647,1.15564,1.1562,16200000.0
2007-08-15 06:25:00,1.156,1.15639,1.156,1.15613,10600000.0
2007-08-15 06:26:00,1.15648,1.15649,1.15611,1.15649,18200000.0
2007-08-15 06:27:00,1.15579,1.15636,1.15579,1.15626,13600000.0
2007-08-15 06:28:00,1.15644,1.15644,1.15565,1.15565,27600000.0
2007-08-15 06:29:00,1.15594,1.15608,1.15579,1.15587,8000000.0
2007-08-15 06:30:00,1.15608,1.15608,1.15493,1.15494,10800000.0
2007-08-15 06:31:00,1.15493,1.15618,1.15493,1.15538,14200000.0
2007-08-15 06:32:00,1.15542,1.15562,1.15466,1.1549,20000000.0
2007-08-15 06:33:00,1.15428,1.15457,1.154,1.154,12000000.0
2007-08-15 06:34:00,1.15403,1.15403,1.15292,1.15292,8800000.0
2007-08-15 06:35:00,1.15225,1.15225,1.15149,1.15162,22800000.0
2007-08-15 06:36:00,1.15201,1.15301,1.15201,1.15301,20400000.0
2007-08-15 06:37:00,1.15308,1.15361,1.15308,1.15361,24200000.0
2007-08-15 06:38:00,1.15344,1.1543,1.15344,1.15415,14600000.0
2007-08-15 06:39:00,1.15377,1.15396,1.15349,1.15362,13800000.0
2007-08-15 06:40:00,1.15345,1.15374,1.15333,1.15337,16600000.0
2007-08-15 06:41:00,1.15305,1.15306,1.15253,1.15253,9000000.0
2007-08-15 06:42:00,1.15314,1.15314,1.15215,1.15264,11600000.0
2007-08-15 06:43:00,1.15235,1.15254,1.15228,1.15234,22800000.0
2007-08-15 06:44:00,1.15255,1.15305,1.1523,1.1523,11600000.0
2007-08-15 06:45:00,1.15302,1.15302,1.15232,1.15242,12200000.0
2007-08-15 06:46:00,1.15238,1.15293,1.1522,1.15254,19200000.0
2007-08-15 06:47:00,1.1522,1.15295,1.1522,1.15253,26000000.0
2007-08-15 06:48:00,1.15242,1.15291,1.15242,1.15291,15600000.0
2007-08-15 06:49:00,1.15299,1.15348,1.15299,1.15338,9400000.0
2007-08-15 06:50:00,1.15362,1.15386,1.15347,1.15386,11400000.0
2007-08-15 06:51:00,1.15357,1.15453,1.15357,1.15453,13800000.0
2007-08-15 06:52:00,1.15387,1.15434,1.15387,1.15406,9600000.0
2007-08-15 06:53:00,1.15433,1.15502,1.15427,1.15459,32400000.0
2007-08-15 06:54:00,1.15451,1.15466,1.1543,1.1543,21000000.0
2007-08-15 06:55:00,1.15463,1.15463,1.15427,1.1545,25800000.0
2007-08-15 06:56:00,1.15496,1.15496,1.15443,1.15443,14200000.0
2007-08-15 06:57:00,1.15436,1.15436,1.15357,1.15403,22600000.0
2007-08-15 06:58:00,1.15427,1.15434,1.15363,1.15402,20200000.0
2007-08-15 06:59:00,1.15453,1.15453,1.15396,1.15425,16800000.0
2007-08-15 07:00:00,1.15411,1.1545,1.15392,1.15447,16400000.0
2007-08-15 07:01:00,1.15469,1.15469,1.15424,1.1543,9200000.0
2007-08-15 07:02:00,1.15461,1.1549,1.15453,1.1549,8200000.0
2007-08-15 07:03:00,1.15452,1.15465,1.15417,1.15433,22200000.0
2007-08-15 07:04:00,1.15439,1.15485,1.15428,1.15438,14800000.0
2007-08-15 07:05:00,1.15442,1.15453,1.15398,1.15442,22400000.0
2007-08-15 07:06:00,1.15417,1.15417,1.15383,1.15402,19000000.0
2007-08-15 07:07:00,1.15429,1.15449,1.15419,1.15449,12200000.0
2007-08-15 07:08:00,1.15478,1.15478,1.1543,1.15436,11400000.0
2007-08-15 07:09:00,1.15434,1.15456,1.15433,1.15446,10000000.0
2007-08-15 07:10:00,1.15446,1.15467,1.15412,1.15412,18800000.0
2007-08-15 07:11:00,1.15412,1.15436,1.15382,1.15393,23000000.0
2007-08-15 07:12:00,1.15366,1.15411,1.15362,1.15372,17200000.0
2007-08-15 07:13:00,1.15355,1.15356,1.15345,1.15345,12600000.0
2007-08-15 07:14:00,1.15362,1.15378,1.1535,1.15351,10600000.0
2007-08-15 07:15:00,1.15335,1.15335,1.15267,1.15293,7400000.0
2007-08-15 07:16:00,1.15297,1.15302,1.15262,1.15302,13800000.0
2007-08-15 07:17:00,1.15318,1.15346,1.15307,1.15307,14400000.0
2007-08-15 07:18:00,1.15322,1.15363,1.15282,1.15282,19600000.0
2007-08-15 07:19:00,1.15307,1.15307,1.15246,1.15288,11600000.0
2007-08-15 07:20:00,1.15274,1.15295,1.15248,1.15291,27400000.0
2007-08-15 07:21:00,1.15292,1.15292,1.15226,1.15226,21600000.0
2007-08-15 07:22:00,1.15248,1.15295,1.15246,1.15295,12400000.0
2007-08-15 07:23:00,1.15274,1.15312,1.15274,1.15304,10000000.0
2007-08-15 07:24:00,1.15336,1.15352,1.15317,1.15317,19400000.0
2007-08-15 07:25:00,1.15369,1.15369,1.15331,1.15342,14400000.0
2007-08-15 07:26:00,1.1531,1.1536,1.1531,1.15358,15000000.0
2007-08-15 07:27:00,1.15308,1.15336,1.15308,1.15313,5800000.0
2007-08-15 07:28:00,1.15312,1.15369,1.15301,1.15317,21600000.0
2007-08-15 07:29:00,1.15329,1.15374,1.1532,1.1533,12400000.0
2007-08-15 07:30:00,1.15349,1.15379,1.15309,1.15379,28800000.0
2007-08-15 07:31:00,1.15401,1.15401,1.15295,1.1536,13400000.0
2007-08-15 07:32:00,1.15374,1.154,1.15374,1.15398,21600000.0
2007-08-15 07:33:00,1.15406,1.15446,1.15386,1.15395,11600000.0
2007-08-15 07:34:00,1.15416,1.15533,1.15416,1.15533,10600000.0
2007-08-15 07:35:00,1.15498,1.15541,1.15468,1.15503,15600000.0
2007-08-15 07:36:00,1.15386,1.15454,1.15386,1.15454,16400000.0
2007-08-15 07:37:00,1.15486,1.15538,1.15486,1.15511,17000000.0
2007-08-15 07:38:00,1.15478,1.15521,1.1547,1.15472,13200000.0
2007-08-15 07:39:00,1.15501,1.15501,1.15462,1.15489,16600000.0
2007-08-15 07:40:00,1.15509,1.15538,1.15509,1.15519,7600000.0
2007-08-15 07:41:00,1.15516,1.15531,1.15475,1.15494,17400000.0
2007-08-15 07:42:00,1.15522,1.1553,1.1548,1.15503,23000000.0
2007-08-15 07:43:00,1.15483,1.15528,1.15483,1.15489,6400000.0
2007-08-15 07:44:00,1.15477,1.15528,1.15456,1.15484,13000000.0
2007-08-15 07:45:00,1.15544,1.15544,1.15504,1.15544,10600000.0
2007-08-15 07:46:00,1.15525,1.15539,1.15477,1.15523,15400000.0
2007-08-15 07:47:00,1.15502,1.15502,1.15451,1.15477,9000000.0
2007-08-15 07:48:00,1.15493,1.15502,1.15487,1.15501,7200000.0
2007-08-15 07:49:00,1.15486,1.15497,1.15447,1.15481,22000000.0
2007-08-15 07:50:00,1.15481,1.15525,1.15459,1.15483,24000000.0
2007-08-15 07:51:00,1.15493,1.1552,1.15485,1.15504,24800000.0
2007-08-15 07:52:00,1.15522,1.15535,1.1552,1.15535,17200000.0
2007-08-15 07:53:00,1.1552,1.1552,1.15402,1.15402,12200000.0
2007-08-15 07:54:00,1.15456,1.15553,1.15436,1.1551,17400000.0
2007-08-15 07:55:00,1.15508,1.15529,1.155,1.155,26800000.0
2007-08-15 07:56:00,1.15538,1.15553,1.15507,1.15552,17400000.0
2007-08-15 07:57:00,1.15532,1.15561,1.15494,1.15543,28600000.0
2007-08-15 07:58:00,1.15494,1.15521,1.15491,1.15491,10600000.0
2007-08-15 07:59:00,1.1552,1.15523,1.15499,1.15522,26000000.0
2007-08-15 08:00:00,1.15469,1.15524,1.15464,1.15464,22000000.0
2007-08-15 08:01:00,1.15424,1.1544,1.154,1.15403,14200000.0
2007-08-15 08:02:00,1.15334,1.15403,1.15334,1.15398,8200000.0
2007-08-15 08:03:00,1.15408,1.15449,1.15401,1.15414,9400000.0
2007-08-15 08:04:00,1.15459,1.15468,1.15393,1.15453,10800000.0
2007-08-15 08:05:00,1.15439,1.15439,1.15391,1.15427,34200000.0
2007-08-15 08:06:00,1.15404,1.15436,1.15385,1.15436,13600000.0
2007-08-15 08:07:00,1.15448,1.15473,1.15432,1.15472,13000000.0
2007-08-15 08:08:00,1.15459,1.15512,1.15451,1.15475,29800000.0
2007-08-15 08:09:00,1.15477,1.15521,1.15469,1.15471,25200000.0
2007-08-15 08:10:00,1.15473,1.15486,1.15432,1.15432,21000000.0
2007-08-15 08:11:00,1.15465,1.15503,1.15465,1.15489,21400000.0
2007-08-15 08:12:00,1.15515,1.15542,1.15515,1.15542,12000000.0
2007-08-15 08:13:00,1.15516,1.15557,1.15516,1.15556,18200000.0
2007-08-15 08:14:00,1.15567,1.15567,1.15497,1.15555,22600000.0
2007-08-15 08:15:00,1.15515,1.1557,1.15508,1.1557,20200000.0
2007-08-15 08:16:00,1.15555,1.15582,1.15555,1.15573,15200000.0
2007-08-15 08:17:00,1.15518,1.15518,1.15443,1.15457,13600000.0
2007-08-15 08:18:00,1.155,1.155,1.1543,1.15465,10800000.0
2007-08-15 08:19:00,1.15438,1.15486,1.15438,1.15465,11400000.0
2007-08-15 08:20:00,1.15475,1.15498,1.15471,1.15474,12800000.0
2007-08-15 08:21:00,1.15515,1.15598,1.15513,1.15579,13200000.0
2007-08-15 08:22:00,1.15512,1.15537,1.15495,1.15537,15600000.0
2007-08-15 08:23:00,1.15509,1.15585,1.15509,1.15551,10600000.0
2007-08-15 08:24:00,1.15585,1.15585,1.15462,1.15462,29200000.0
2007-08-15 08:25:00,1.15473,1.15486,1.15408,1.15408,15200000.0
2007-08-15 08:26:00,1.15422,1.15432,1.15384,1.15384,8400000.0
2007-08-15 08:27:00,1.15449,1.15476,1.15449,1.15476,14000000.0
2007-08-15 08:28:00,1.15459,1.1546,1.15437,1.15437,7400000.0
2007-08-15 08:29:00,1.15441,1.15456,1.15418,1.15426,13600000.0
2007-08-15 08:30:00,1.15425,1.15441,1.15405,1.15441,7800000.0
2007-08-15 08:31:00,1.15394,1.15407,1.15383,1.15407,15400000.0
2007-08-15 08:32:00,1.15472,1.15472,1.15435,1.15469,11800000.0
2007-08-15 08:33:00,1.15437,1.15437,1.15404,1.15404,5200000.0
2007-08-15 08:34:00,1.15406,1.15468,1.15406,1.15468,26800000.0
2007-08-15 08:35:00,1.1547,1.15497,1.1545,1.15456,17000000.0
2007-08-15 08:36:00,1.15457,1.15457,1.15425,1.15441,10000000.0
2007-08-15 08:37:00,1.15387,1.15387,1.15339,1.1535,11200000.0
2007-08-15 08:38:00,1.15334,1.15376,1.15291,1.15376,22200000.0
2007-08-15 08:39:00,1.1536,1.15367,1.15341,1.15357,13400000.0
2007-08-15 08:40:00,1.15332,1.15367,1.15332,1.15367,7800000.0
2007-08-15 08:41:00,1.15332,1.15332,1.15283,1.15309,18200000.0
2007-08-15 08:42:00,1.1533,1.1537,1.15314,1.15314,11600000.0
2007-08-15 08:43:00,1.15361,1.15416,1.15343,1.154,20200000.0
2007-08-15 08:44:00,1.15349,1.15354,1.15314,1.1535,17000000.0
2007-08-15 08:45:00,1.15332,1.15338,1.15288,1.15288,15000000.0
2007-08-15 08:46:00,1.15287,1.15329,1.15287,1.15292,18000000.0
2007-08-15 08:47:00,1.15302,1.15401,1.15302,1.15383,12200000.0
2007-08-15 08:48:00,1.15374,1.15374,1.15313,1.15313,10800000.0
2007-08-15 08:49:00,1.15336,1.15361,1.1531,1.15361,18000000.0
2007-08-15 08:50:00,1.15337,1.15345,1.15315,1.15328,24400000.0
2007-08-15 08:51:00,1.15304,1.15353,1.15302,1.15353,62000000.0
2007-08-15 08:52:00,1.15389,1.15421,1.15341,1.15358,17000000.0
2007-08-15 08:53:00,1.15321,1.15329,1.15257,1.15257,24600000.0
2007-08-15 08:54:00,1.15269,1.15349,1.15269,1.15349,24400000.0
2007-08-15 08:55:00,1.15344,1.15379,1.15328,1.15371,31800000.0
2007-08-15 08:56:00,1.15391,1.15447,1.15391,1.15401,21000000.0
2007-08-15 08:57:00,1.15431,1.15431,1.15399,1.15419,13000000.0
2007-08-15 08:58:00,1.1544,1.1544,1.15409,1.15418,25200000.0
2007-08-15 08:59:00,1.15456,1.15456,1.15423,1.15432,12600000.0
2007-08-15 09:00:00,1.1537,1.1539,1.1536,1.15368,11600000.0
2007-08-15 09:01:00,1.15421,1.15421,1.1536,1.1536,17800000.0
2007-08-15 09:02:00,1.15368,1.15368,1.15317,1.15332,9400000.0
2007-08-15 09:03:00,1.15333,1.15352,1.15304,1.15331,15200000.0
2007-08-15 09:04:00,1.15347,1.1539,1.15303,1.15374,11600000.0
2007-08-15 09:05:00,1.15357,1.15357,1.15295,1.15308,31800000.0
2007-08-15 09:06:00,1.1534,1.15348,1.15295,1.15297,30200000.0
2007-08-15 09:07:00,1.15308,1.15332,1.15267,1.15295,19400000.0
2007-08-15 09:08:00,1.15295,1.15309,1.15281,1.15281,9400000.0
2007-08-15 09:09:00,1.15287,1.15303,1.15277,1.15301,17800000.0
2007-08-15 09:10:00,1.15297,1.15332,1.15284,1.15299,16600000.0
2007-08-15 09:11:00,1.15269,1.15295,1.15266,1.15274,22000000.0
2007-08-15 09:12:00,1.153,1.15302,1.1525,1.15296,19800000.0
2007-08-15 09:13:00,1.15297,1.1531,1.1528,1.15306,12000000.0
2007-08-15 09:14:00,1.15271,1.15284,1.15236,1.1525,9600000.0
2007-08-15 09:15:00,1.15278,1.15278,1.1523,1.15243,20000000.0
2007-08-15 09:16:00,1.15281,1.15304,1.15253,1.15291,17000000.0
2007-08-15 09:17:00,1.15304,1.15337,1.15303,1.15335,13400000.0
2007-08-15 09:18:00,1.15299,1.15314,1.15254,1.15259,42200000.0
2007-08-15 09:19:00,1.1527,1.15321,1.15246,1.1531,23400000.0
2007-08-15 09:20:00,1.15301,1.15301,1.15263,1.15263,11600000.0
2007-08-15 09:21:00,1.15265,1.15319,1.15265,1.15319,15800000.0
2007-08-15 09:22:00,1.15304,1.1532,1.15282,1.15282,19800000.0
2007-08-15 09:23:00,1.15282,1.15354,1.15282,1.15354,15400000.0
2007-08-15 09:24:00,1.15337,1.15337,1.15293,1.15301,29000000.0
2007-08-15 09:25:00,1.15276,1.15306,1.15264,1.15306,20000000.0
2007-08-15 09:26:00,1.15291,1.15323,1.15285,1.15285,18600000.0
2007-08-15 09:27:00,1.15311,1.15329,1.15282,1.15295,17400000.0
2007-08-15 09:28:00,1.15326,1.15372,1.15326,1.15372,9000000.0
2007-08-15 09:29:00,1.15369,1.15377,1.15336,1.15336,15800000.0
2007-08-15 09:30:00,1.15334,1.15355,1.15318,1.15355,18000000.0
2007-08-15 09:31:00,1.15387,1.15399,1.15365,1.15393,17000000.0
2007-08-15 09:32:00,1.15384,1.15425,1.1538,1.15399,14400000.0
2007-08-15 09:33:00,1.15385,1.1539,1.15378,1.15382,12400000.0
2007-08-15 09:34:00,1.15393,1.15441,1.15393,1.15441,15200000.0
2007-08-15 09:35:00,1.15437,1.15453,1.15429,1.15429,10000000.0
2007-08-15 09:36:00,1.15465,1.15512,1.15465,1.15472,21200000.0
2007-08-15 09:37:00,1.15427,1.15433,1.15356,1.15356,24200000.0
2007-08-15 09:38:00,1.1541,1.1541,1.1539,1.1541,10600000.0
2007-08-15 09:39:00,1.15355,1.15372,1.15346,1.15364,10600000.0
2007-08-15 09:40:00,1.15357,1.15395,1.15346,1.15395,22000000.0
2007-08-15 09:41:00,1.15391,1.15422,1.15391,1.15402,16400000.0
2007-08-15 09:42:00,1.15417,1.15417,1.15393,1.15393,14600000.0
2007-08-15 09:43:00,1.15412,1.15439,1.15395,1.15397,19400000.0
2007-08-15 09:44:00,1.15417,1.15426,1.15399,1.15399,14400000.0
2007-08-15 09:45:00,1.1539,1.15394,1.1536,1.15369,10600000.0
2007-08-15 09:46:00,1.1537,1.15403,1.15305,1.15353,25600000.0
2007-08-15 09:47:00,1.1538,1.15445,1.1538,1.15443,21600000.0
2007-08-15 09:48:00,1.15392,1.15392,1.1535,1.15373,23600000.0
2007-08-15 09:49:00,1.15397,1.15464,1.15397,1.15425,17800000.0
2007-08-15 09:50:00,1.15419,1.15484,1.15417,1.15417,26800000.0
2007-08-15 09:51:00,1.15413,1.15469,1.15407,1.15469,20200000.0
2007-08-15 09:52:00,1.1547,1.15595,1.1547,1.15595,14200000.0
2007-08-15 09:53:00,1.15658,1.15658,1.15588,1.15648,18400000.0
2007-08-15 09:54:00,1.15631,1.15631,1.15589,1.15606,16800000.0
2007-08-15 09:55:00,1.15655,1.15655,1.15606,1.15644,24800000.0
2007-08-15 09:56:00,1.15641,1.15642,1.15589,1.15589,23200000.0
2007-08-15 09:57:00,1.15619,1.15681,1.15619,1.15644,16200000.0
2007-08-15 09:58:00,1.15676,1.15731,1.15674,1.15731,12200000.0
2007-08-15 09:59:00,1.15689,1.15689,1.15624,1.15624,12800000.0
2007-08-15 10:00:00,1.15605,1.15642,1.15587,1.15604,18000000.0
2007-08-15 10:01:00,1.15648,1.15668,1.15627,1.15646,12600000.0
2007-08-15 10:02:00,1.15695,1.15695,1.1564,1.1564,16800000.0
2007-08-15 10:03:00,1.15613,1.15673,1.15585,1.15637,22000000.0
2007-08-15 10:04:00,1.15644,1.15648,1.15561,1.15561,13200000.0
2007-08-15 10:05:00,1.15574,1.15592,1.15558,1.1557,53400000.0
2007-08-15 10:06:00,1.15563,1.156,1.15543,1.15544,11200000.0
2007-08-15 10:07:00,1.15557,1.15625,1.15557,1.15585,11000000.0
2007-08-15 10:08:00,1.15619,1.15619,1.1556,1.15592,15800000.0
2007-08-15 10:09:00,1.15602,1.1561,1.15561,1.15561,12400000.0
2007-08-15 10:10:00,1.15542,1.15569,1.15529,1.15552,18800000.0
2007-08-15 10:11:00,1.15583,1.1563,1.15549,1.15594,18400000.0
2007-08-15 10:12:00,1.15632,1.15684,1.15619,1.15648,67000000.0
2007-08-15 10:13:00,1.15669,1.15672,1.15626,1.15661,26600000.0
2007-08-15 10:14:00,1.15604,1.15655,1.15604,1.15655,11400000.0
2007-08-15 10:15:00,1.15654,1.15654,1.15568,1.15621,12400000.0
2007-08-15 10:16:00,1.15625,1.15635,1.15604,1.15609,32600000.0
2007-08-15 10:17:00,1.15603,1.15639,1.15582,1.15582,10200000.0
2007-08-15 10:18:00,1.15566,1.15566,1.15524,1.1554,7400000.0
2007-08-15 10:19:00,1.15579,1.15644,1.15579,1.15584,13800000.0
2007-08-15 10:20:00,1.15611,1.1563,1.15589,1.15589,14800000.0
2007-08-15 10:21:00,1.15586,1.15602,1.15568,1.15569,25600000.0
2007-08-15 10:22:00,1.15537,1.15569,1.15537,1.15567,11400000.0
2007-08-15 10:23:00,1.15579,1.15626,1.15579,1.15626,13200000.0
2007-08-15 10:24:00,1.15586,1.15643,1.15583,1.156,21600000.0
2007-08-15 10:25:00,1.15587,1.15602,1.1553,1.1553,20000000.0
2007-08-15 10:26:00,1.15463,1.15463,1.15415,1.15432,13400000.0
2007-08-15 10:27:00,1.15403,1.15409,1.15366,1.15409,25200000.0
2007-08-15 10:28:00,1.15406,1.15427,1.1537,1.1537,10200000.0
2007-08-15 10:29:00,1.15395,1.15425,1.15359,1.15425,20400000.0
2007-08-15 10:30:00,1.15463,1.15474,1.154,1.15444,14400000.0
2007-08-15 10:31:00,1.15429,1.15472,1.15429,1.15472,21200000.0
2007-08-15 10:32:00,1.15399,1.15419,1.15367,1.15398,12400000.0
2007-08-15 10:33:00,1.15375,1.154,1.15362,1.154,24000000.0
2007-08-15 10:34:00,1.15406,1.15508,1.15406,1.15422,132400000.0
2007-08-15 10:35:00,1.15459,1.15459,1.15329,1.15335,10200000.0
2007-08-15 10:36:00,1.15367,1.15383,1.15331,1.15383,26000000.0
2007-08-15 10:37:00,1.15358,1.15411,1.15358,1.1537,17400000.0
2007-08-15 10:38:00,1.15379,1.15406,1.1536,1.15401,16000000.0
2007-08-15 10:39:00,1.15393,1.15437,1.15379,1.15379,14000000.0
2007-08-15 10:40:00,1.15326,1.15379,1.15326,1.15334,12400000.0
2007-08-15 10:41:00,1.15352,1.15379,1.15342,1.15342,28600000.0
2007-08-15 10:42:00,1.1534,1.15379,1.15329,1.15364,21600000.0
2007-08-15 10:43:00,1.15328,1.15371,1.15303,1.15303,13000000.0
2007-08-15 10:44:00,1.15346,1.15368,1.15334,1.15368,14200000.0
2007-08-15 10:45:00,1.15383,1.15383,1.15323,1.15323,11800000.0
2007-08-15 10:46:00,1.15337,1.15376,1.15336,1.15361,41400000.0
2007-08-15 10:47:00,1.15372,1.15372,1.15318,1.15328,15400000.0
2007-08-15 10:48:00,1.15308,1.15339,1.15308,1.15325,18600000.0
2007-08-15 10:49:00,1.15342,1.15358,1.1532,1.15323,11800000.0
2007-08-15 10:50:00,1.15368,1.15368,1.15326,1.15341,17200000.0
2007-08-15 10:51:00,1.15316,1.1537,1.15313,1.1537,21800000.0
2007-08-15 10:52:00,1.15333,1.15376,1.15276,1.15295,85400000.0
2007-08-15 10:53:00,1.15351,1.15354,1.15326,1.15328,24400000.0
2007-08-15 10:54:00,1.15344,1.1536,1.15333,1.15348,25400000.0
2007-08-15 10:55:00,1.15313,1.15365,1.15288,1.15341,9400000.0
2007-08-15 10:56:00,1.1534,1.1534,1.15284,1.1532,14800000.0
2007-08-15 10:57:00,1.15331,1.15349,1.15327,1.15335,8000000.0
2007-08-15 10:58:00,1.15324,1.15328,1.15291,1.15328,11800000.0
2007-08-15 10:59:00,1.1532,1.15365,1.1531,1.1531,11000000.0
2007-08-15 11:00:00,1.1534,1.1534,1.15281,1.15281,16400000.0
2007-08-15 11:01:00,1.15303,1.15359,1.15303,1.15322,74000000.0
2007-08-15 11:02:00,1.1531,1.15325,1.1531,1.15325,11200000.0
2007-08-15 11:03:00,1.15332,1.15392,1.15315,1.15362,13600000.0
2007-08-15 11:04:00,1.15342,1.15379,1.15307,1.15316,15400000.0
2007-08-15 11:05:00,1.15294,1.15318,1.15282,1.15291,22800000.0
2007-08-15 11:06:00,1.15327,1.15374,1.15293,1.15323,9600000.0
2007-08-15 11:07:00,1.15322,1.15322,1.15279,1.15305,14600000.0
2007-08-15 11:08:00,1.15351,1.15396,1.15319,1.15383,11600000.0
2007-08-15 11:09:00,1.15385,1.15412,1.15361,1.15379,12400000.0
2007-08-15 11:10:00,1.15382,1.15405,1.1535,1.15362,27000000.0
2007-08-15 11:11:00,1.15359,1.1536,1.15328,1.15328,14400000.0
2007-08-15 11:12:00,1.15344,1.15381,1.15344,1.15379,10400000.0
2007-08-15 11:13:00,1.15386,1.15433,1.15367,1.15369,21200000.0
2007-08-15 11:14:00,1.15364,1.15379,1.15329,1.1534,12600000.0
2007-08-15 11:15:00,1.15339,1.15373,1.15337,1.1535,10600000.0
2007-08-15 11:16:00,1.15308,1.15358,1.15303,1.15349,9800000.0
2007-08-15 11:17:00,1.15322,1.1535,1.15322,1.15328,40600000.0
2007-08-15 11:18:00,1.15277,1.15305,1.15271,1.15271,19200000.0
2007-08-15 11:19:00,1.15302,1.15302,1.15236,1.15256,11600000.0
2007-08-15 11:20:00,1.15267,1.15282,1.15253,1.15272,19400000.0
2007-08-15 11:22:00,1.1527,1.15317,1.1527,1.15317,11600000.0
2007-08-15 11:23:00,1.15288,1.15347,1.15265,1.15265,24800000.0
2007-08-15 11:24:00,1.15269,1.15288,1.15242,1.15242,17800000.0
2007-08-15 11:25:00,1.15292,1.15292,1.1521,1.15225,16200000.0
2007-08-15 11:26:00,1.15273,1.15306,1.1523,1.1523,21200000.0
2007-08-15 11:27:00,1.15237,1.15253,1.1522,1.15222,27000000.0
2007-08-15 11:28:00,1.15253,1.15258,1.15234,1.15243,16000000.0
2007-08-15 11:29:00,1.15239,1.15269,1.15226,1.15251,24000000.0
2007-08-15 11:30:00,1.15253,1.15297,1.1525,1.15277,17800000.0
2007-08-15 11:31:00,1.15239,1.15254,1.15228,1.15236,12400000.0
2007-08-15 11:32:00,1.15244,1.15295,1.15243,1.15258,21800000.0
2007-08-15 11:33:00,1.15243,1.15277,1.15242,1.15242,6800000.0
2007-08-15 11:34:00,1.15236,1.15244,1.15218,1.15218,16400000.0
2007-08-15 11:35:00,1.15225,1.15225,1.15177,1.15203,10000000.0
2007-08-15 11:36:00,1.15182,1.15199,1.15155,1.15155,14800000.0
2007-08-15 11:37:00,1.15197,1.15256,1.15172,1.15196,22400000.0
2007-08-15 11:38:00,1.15192,1.15232,1.15147,1.15232,24200000.0
2007-08-15 11:39:00,1.15223,1.15229,1.15222,1.15222,12000000.0
2007-08-15 11:40:00,1.15227,1.15227,1.15179,1.15179,11200000.0
2007-08-15 11:41:00,1.15171,1.15216,1.15163,1.15216,21600000.0
2007-08-15 11:42:00,1.15213,1.1526,1.15174,1.15187,16600000.0
2007-08-15 11:43:00,1.15186,1.15186,1.1508,1.15117,17400000.0
2007-08-15 11:44:00,1.15103,1.15123,1.15083,1.15083,12200000.0
2007-08-15 11:45:00,1.15068,1.15104,1.15023,1.15104,21200000.0
2007-08-15 11:46:00,1.15057,1.1509,1.15053,1.15083,19600000.0
2007-08-15 11:47:00,1.15075,1.15098,1.15075,1.15096,17600000.0
2007-08-15 11:48:00,1.15016,1.15068,1.1501,1.15045,23600000.0
2007-08-15 11:49:00,1.15051,1.15103,1.15046,1.15057,18000000.0
2007-08-15 11:50:00,1.15024,1.15085,1.15024,1.15034,21400000.0
2007-08-15 11:51:00,1.15067,1.1508,1.15047,1.15064,62800000.0
2007-08-15 11:52:00,1.15038,1.15097,1.15038,1.15092,13000000.0
2007-08-15 11:53:00,1.15065,1.1512,1.15051,1.1512,12000000.0
2007-08-15 11:54:00,1.15097,1.15101,1.15054,1.1507,27200000.0
2007-08-15 11:55:00,1.15096,1.15096,1.15057,1.15075,12200000.0
2007-08-15 11:56:00,1.15081,1.15127,1.15078,1.15084,82800000.0
2007-08-15 11:57:00,1.15068,1.15123,1.15054,1.15054,12600000.0
2007-08-15 11:58:00,1.15104,1.15104,1.15037,1.15062,17800000.0
2007-08-15 11:59:00,1.1509,1.1509,1.15022,1.15022,107600000.0
2007-08-15 12:00:00,1.14993,1.14993,1.14919,1.14921,12000000.0
2007-08-15 12:01:00,1.1494,1.15003,1.14935,1.14998,13000000.0
2007-08-15 12:02:00,1.15031,1.15032,1.1499,1.15031,8800000.0
2007-08-15 12:03:00,1.15008,1.15036,1.14996,1.15036,18800000.0
2007-08-15 12:04:00,1.15019,1.15044,1.14997,1.15017,9200000.0
2007-08-15 12:05:00,1.15023,1.15078,1.14994,1.15074,17600000.0
2007-08-15 12:06:00,1.15047,1.15095,1.1501,1.15043,25000000.0
2007-08-15 12:07:00,1.151,1.151,1.1508,1.1508,25800000.0
2007-08-15 12:08:00,1.1503,1.15053,1.15017,1.15039,25800000.0
2007-08-15 12:09:00,1.15052,1.15052,1.15001,1.15033,10000000.0
2007-08-15 12:10:00,1.15006,1.15018,1.14998,1.15006,74400000.0
2007-08-15 12:11:00,1.15006,1.15035,1.14964,1.14964,9400000.0
2007-08-15 12:12:00,1.14951,1.14959,1.14928,1.14959,15200000.0
2007-08-15 12:13:00,1.14937,1.14941,1.14922,1.14941,14000000.0
2007-08-15 12:14:00,1.14939,1.14959,1.14911,1.14911,9000000.0
2007-08-15 12:15:00,1.14976,1.15003,1.14942,1.15003,110200000.0
2007-08-15 12:16:00,1.15027,1.15083,1.15023,1.15023,11400000.0
2007-08-15 12:17:00,1.1503,1.15056,1.15006,1.15025,11600000.0
2007-08-15 12:18:00,1.14947,1.15009,1.14947,1.14951,8400000.0
2007-08-15 12:19:00,1.14926,1.14975,1.14918,1.14975,10400000.0
2007-08-15 12:20:00,1.14957,1.1497,1.14951,1.14956,16600000.0
2007-08-15 12:21:00,1.1496,1.14969,1.14957,1.14969,10600000.0
2007-08-15 12:22:00,1.14979,1.15053,1.14979,1.15053,11800000.0
2007-08-15 12:23:00,1.15015,1.1505,1.14993,1.1505,19600000.0
2007-08-15 12:24:00,1.14978,1.14999,1.14975,1.14979,11200000.0
2007-08-15 12:25:00,1.15006,1.15028,1.14969,1.14993,16800000.0
2007-08-15 12:26:00,1.15011,1.15062,1.1501,1.15062,118200000.0
2007-08-15 12:27:00,1.1504,1.15096,1.1504,1.15075,20200000.0
2007-08-15 12:28:00,1.15072,1.15113,1.15065,1.15065,9000000.0
2007-08-15 12:29:00,1.15048,1.15101,1.15021,1.15044,17400000.0
2007-08-15 12:30:00,1.15077,1.15082,1.15026,1.15082,12600000.0
2007-08-15 12:31:00,1.15045,1.15074,1.1504,1.1504,13600000.0
2007-08-15 12:32:00,1.15083,1.15083,1.15047,1.15047,11000000.0
2007-08-15 12:33:00,1.15061,1.15112,1.15052,1.15092,18800000.0
2007-08-15 12:34:00,1.15026,1.15026,1.14981,1.15,13200000.0
2007-08-15 12:35:00,1.14985,1.15016,1.14985,1.15016,9000000.0
2007-08-15 12:36:00,1.1495,1.15062,1.1495,1.15062,25600000.0
2007-08-15 12:37:00,1.15017,1.15041,1.14979,1.14988,18000000.0
2007-08-15 12:38:00,1.15,1.15054,1.14995,1.14998,24000000.0
2007-08-15 12:39:00,1.14982,1.15018,1.14982,1.14985,25400000.0
2007-08-15 12:40:00,1.14994,1.15019,1.14973,1.15002,8800000.0
2007-08-15 12:41:00,1.14984,1.15012,1.14965,1.1499,32200000.0
2007-08-15 12:42:00,1.1504,1.1504,1.1504,1.1504,32200000.0
2007-08-15 12:43:00,1.14981,1.15015,1.14978,1.14991,32200000.0
2007-08-15 12:44:00,1.15031,1.15066,1.15025,1.15066,6200000.0
2007-08-15 12:45:00,1.15019,1.15036,1.14974,1.14974,15800000.0
2007-08-15 12:46:00,1.14991,1.15028,1.14991,1.15006,108200000.0
2007-08-15 12:47:00,1.15001,1.15059,1.14998,1.15059,16200000.0
2007-08-15 12:48:00,1.15065,1.15065,1.15031,1.15036,16800000.0
2007-08-15 12:49:00,1.15089,1.15113,1.15051,1.15055,11200000.0
2007-08-15 12:50:00,1.15049,1.15067,1.15028,1.1504,15000000.0
2007-08-15 12:51:00,1.15076,1.15097,1.15054,1.15073,25600000.0
2007-08-15 12:52:00,1.15079,1.15131,1.15079,1.1511,4200000.0
2007-08-15 12:53:00,1.15109,1.15161,1.15109,1.1513,15800000.0
2007-08-15 12:54:00,1.15189,1.15222,1.15164,1.15167,22000000.0
2007-08-15 12:55:00,1.15153,1.15177,1.15145,1.15158,16000000.0
2007-08-15 12:56:00,1.15137,1.15181,1.15122,1.15138,8400000.0
2007-08-15 12:57:00,1.1512,1.15148,1.1511,1.15116,14000000.0
2007-08-15 12:58:00,1.15148,1.15149,1.15127,1.15127,3600000.0
2007-08-15 12:59:00,1.15132,1.15158,1.15073,1.15073,18400000.0
2007-08-15 13:00:00,1.15072,1.1513,1.1507,1.15098,15600000.0
2007-08-15 13:01:00,1.15097,1.15117,1.15096,1.15104,20800000.0
2007-08-15 13:02:00,1.1512,1.15142,1.15093,1.15122,11200000.0
2007-08-15 13:03:00,1.1515,1.1517,1.1515,1.1517,18200000.0
2007-08-15 13:04:00,1.1518,1.1518,1.1517,1.1517,18200000.0
2007-08-15 13:05:00,1.15099,1.1516,1.15086,1.15136,18200000.0
2007-08-15 13:06:00,1.15115,1.15126,1.151,1.1511,27600000.0
2007-08-15 13:07:00,1.1516,1.1516,1.15071,1.15073,16600000.0
2007-08-15 13:08:00,1.1506,1.15066,1.15043,1.15043,10000000.0
2007-08-15 13:09:00,1.15036,1.15078,1.15022,1.15078,23200000.0
2007-08-15 13:10:00,1.15033,1.15076,1.15033,1.1507,14000000.0
2007-08-15 13:11:00,1.14998,1.15117,1.14998,1.15117,13800000.0
2007-08-15 13:12:00,1.15101,1.15121,1.15068,1.15098,13000000.0
2007-08-15 13:13:00,1.15139,1.15159,1.15134,1.15151,22800000.0
2007-08-15 13:14:00,1.15167,1.15182,1.15134,1.15134,12400000.0
2007-08-15 13:15:00,1.15115,1.1514,1.15114,1.1514,13800000.0
2007-08-15 13:16:00,1.15142,1.15165,1.15112,1.15139,13800000.0
2007-08-15 13:17:00,1.15137,1.15137,1.15102,1.15102,13000000.0
2007-08-15 13:18:00,1.15116,1.1515,1.151,1.1515,12600000.0
2007-08-15 13:19:00,1.15118,1.15172,1.15097,1.15097,16400000.0
2007-08-15 13:20:00,1.15108,1.15175,1.15106,1.15114,31000000.0
2007-08-15 13:21:00,1.15124,1.15153,1.1511,1.15153,22200000.0
2007-08-15 13:22:00,1.15137,1.15137,1.15086,1.15116,24400000.0
2007-08-15 13:23:00,1.15097,1.15097,1.15056,1.15056,11200000.0
2007-08-15 13:24:00,1.15015,1.15068,1.15015,1.15049,13200000.0
2007-08-15 13:25:00,1.15029,1.15029,1.14989,1.15025,22000000.0
2007-08-15 13:26:00,1.15092,1.15119,1.15054,1.15066,13400000.0
2007-08-15 13:27:00,1.15059,1.15102,1.15059,1.15077,16000000.0
2007-08-15 13:28:00,1.15082,1.15086,1.15061,1.15086,18800000.0
2007-08-15 13:29:00,1.1509,1.15106,1.15063,1.15075,22800000.0
2007-08-15 13:30:00,1.15116,1.15153,1.15088,1.15153,9400000.0
2007-08-15 13:31:00,1.15115,1.15115,1.15021,1.15065,19600000.0
2007-08-15 13:32:00,1.15018,1.15064,1.15009,1.15012,10800000.0
2007-08-15 13:33:00,1.1503,1.1503,1.14962,1.15016,12000000.0
2007-08-15 13:34:00,1.15034,1.15039,1.15034,1.15039,6800000.0
2007-08-15 13:35:00,1.15004,1.1503,1.1496,1.15021,7600000.0
2007-08-15 13:36:00,1.15018,1.15038,1.14978,1.15031,15200000.0
2007-08-15 13:37:00,1.15014,1.15065,1.15014,1.15065,7200000.0
2007-08-15 13:38:00,1.15059,1.15095,1.15055,1.15095,16200000.0
2007-08-15 13:39:00,1.1511,1.15117,1.15099,1.15099,3600000.0
2007-08-15 13:40:00,1.15137,1.15167,1.1512,1.1512,73000000.0
2007-08-15 13:41:00,1.15036,1.1504,1.15036,1.1504,3200000.0
2007-08-15 13:42:00,1.15016,1.15045,1.14997,1.14997,13800000.0
2007-08-15 13:43:00,1.15022,1.15059,1.15004,1.15028,11400000.0
2007-08-15 13:44:00,1.14974,1.14982,1.14936,1.14936,25200000.0
2007-08-15 13:45:00,1.14932,1.14961,1.14932,1.14938,10400000.0
2007-08-15 13:46:00,1.14922,1.14967,1.14874,1.14962,11800000.0
2007-08-15 13:47:00,1.1494,1.14962,1.1489,1.14949,16600000.0
2007-08-15 13:48:00,1.15018,1.15018,1.14968,1.14989,12200000.0
2007-08-15 13:49:00,1.14993,1.15003,1.14971,1.14983,14600000.0
2007-08-15 13:50:00,1.14978,1.1502,1.14951,1.1502,15000000.0
2007-08-15 13:51:00,1.15018,1.15018,1.14948,1.14948,10400000.0
2007-08-15 13:52:00,1.14936,1.14964,1.14936,1.14963,7600000.0
2007-08-15 13:53:00,1.14938,1.14976,1.14932,1.14947,18600000.0
2007-08-15 13:54:00,1.14951,1.1499,1.14931,1.14968,18600000.0
2007-08-15 13:55:00,1.14963,1.14965,1.14949,1.14955,13000000.0
2007-08-15 13:56:00,1.14939,1.14939,1.14897,1.14924,18000000.0
2007-08-15 13:57:00,1.14935,1.14993,1.14934,1.14934,36600000.0
2007-08-15 13:58:00,1.14909,1.14966,1.14879,1.14966,16200000.0
2007-08-15 13:59:00,1.14959,1.14965,1.1491,1.14965,15800000.0
2007-08-15 14:00:00,1.14958,1.14982,1.14953,1.14976,18000000.0
2007-08-15 14:01:00,1.14996,1.14996,1.14945,1.14977,14000000.0
2007-08-15 14:02:00,1.14968,1.15037,1.14968,1.14992,22600000.0
2007-08-15 14:03:00,1.14983,1.15015,1.14949,1.14961,22000000.0
2007-08-15 14:04:00,1.14935,1.14942,1.14866,1.14866,20000000.0
2007-08-15 14:05:00,1.14936,1.14996,1.14936,1.14948,20600000.0
2007-08-15 14:06:00,1.1496,1.15017,1.14951,1.15012,15200000.0
2007-08-15 14:07:00,1.15067,1.15073,1.15051,1.15073,11400000.0
2007-08-15 14:08:00,1.15024,1.15024,1.14947,1.14947,10800000.0
2007-08-15 14:09:00,1.14994,1.15009,1.14958,1.14972,31000000.0
2007-08-15 14:10:00,1.15006,1.15006,1.14928,1.14956,11600000.0
2007-08-15 14:11:00,1.14941,1.14959,1.14925,1.14934,15200000.0
2007-08-15 14:12:00,1.14929,1.14978,1.14925,1.14955,19800000.0
2007-08-15 14:13:00,1.1493,1.14987,1.1493,1.14954,22000000.0
2007-08-15 14:14:00,1.14959,1.15027,1.14927,1.14991,28400000.0
2007-08-15 14:15:00,1.14987,1.15016,1.14905,1.14933,20800000.0
2007-08-15 14:16:00,1.1493,1.1496,1.1493,1.14953,13400000.0
2007-08-15 14:17:00,1.14961,1.15011,1.14947,1.15011,28000000.0
2007-08-15 14:18:00,1.14941,1.14998,1.14941,1.14985,9000000.0
2007-08-15 14:19:00,1.14962,1.15014,1.14962,1.14963,25000000.0
2007-08-15 14:20:00,1.14994,1.15029,1.14967,1.15015,19400000.0
2007-08-15 14:21:00,1.14964,1.14993,1.14946,1.14993,10800000.0
2007-08-15 14:22:00,1.14979,1.15005,1.14953,1.14986,15400000.0
2007-08-15 14:23:00,1.14997,1.15028,1.1498,1.15022,21000000.0
2007-08-15 14:24:00,1.15017,1.15045,1.14991,1.15036,11600000.0
2007-08-15 14:25:00,1.15002,1.15041,1.15002,1.15013,17600000.0
2007-08-15 14:26:00,1.15017,1.1503,1.14982,1.14982,18000000.0
2007-08-15 14:27:00,1.15016,1.15016,1.14915,1.14938,22400000.0
2007-08-15 14:28:00,1.14866,1.14866,1.14802,1.14802,21000000.0
2007-08-15 14:29:00,1.14803,1.14812,1.14777,1.14788,24400000.0
2007-08-15 14:30:00,1.14849,1.14871,1.14849,1.14871,3200000.0
2007-08-15 14:31:00,1.14927,1.14941,1.14913,1.14914,17800000.0
2007-08-15 14:32:00,1.14951,1.14951,1.14912,1.14912,13600000.0
2007-08-15 14:33:00,1.14934,1.14939,1.14883,1.14939,22800000.0
2007-08-15 14:34:00,1.14919,1.14939,1.14904,1.14904,6200000.0
2007-08-15 14:35:00,1.14924,1.14942,1.14891,1.14942,10600000.0
2007-08-15 14:36:00,1.14907,1.14931,1.14889,1.14898,20800000.0
2007-08-15 14:37:00,1.14952,1.14952,1.14859,1.14876,13000000.0
2007-08-15 14:38:00,1.1489,1.14909,1.1487,1.14887,20000000.0
2007-08-15 14:39:00,1.14881,1.14932,1.14873,1.14932,17000000.0
2007-08-15 14:40:00,1.1486,1.14893,1.14838,1.14882,8800000.0
2007-08-15 14:41:00,1.14896,1.14918,1.14858,1.14869,20200000.0
2007-08-15 14:42:00,1.14869,1.14931,1.14869,1.14902,19400000.0
2007-08-15 14:43:00,1.14922,1.14922,1.14879,1.14879,11000000.0
2007-08-15 14:44:00,1.14828,1.14871,1.14828,1.14835,7400000.0
2007-08-15 14:45:00,1.14881,1.14881,1.14844,1.14844,17600000.0
2007-08-15 14:46:00,1.14874,1.14891,1.1484,1.1484,5800000.0
2007-08-15 14:47:00,1.14832,1.14842,1.14824,1.14842,46400000.0
2007-08-15 14:48:00,1.14845,1.14878,1.14845,1.14873,7400000.0
2007-08-15 14:49:00,1.1487,1.14936,1.1487,1.14904,16400000.0
2007-08-15 14:50:00,1.14927,1.1498,1.14927,1.1498,15800000.0
2007-08-15 14:51:00,1.14962,1.14988,1.14924,1.14928,13800000.0
2007-08-15 14:52:00,1.15026,1.15118,1.15009,1.15009,18000000.0
2007-08-15 14:53:00,1.14991,1.14992,1.14966,1.1497,14200000.0
2007-08-15 14:54:00,1.15012,1.15093,1.14981,1.15093,13600000.0
2007-08-15 14:55:00,1.1507,1.15078,1.15004,1.15004,16400000.0
2007-08-15 14:56:00,1.15031,1.15031,1.14967,1.14981,12200000.0
2007-08-15 14:57:00,1.14981,1.15016,1.14948,1.14948,9000000.0
2007-08-15 14:58:00,1.14975,1.14975,1.14905,1.14931,10600000.0
2007-08-15 14:59:00,1.14899,1.14899,1.14858,1.14858,30400000.0
2007-08-15 15:00:00,1.14891,1.14891,1.14862,1.14876,11000000.0
2007-08-15 15:01:00,1.14922,1.14962,1.14922,1.14948,28000000.0
2007-08-15 15:02:00,1.14967,1.15025,1.14959,1.14996,10800000.0
2007-08-15 15:03:00,1.14946,1.1497,1.14929,1.1497,22200000.0
2007-08-15 15:04:00,1.14924,1.14924,1.14901,1.14901,16200000.0
2007-08-15 15:05:00,1.14911,1.14926,1.14901,1.14904,9200000.0
2007-08-15 15:06:00,1.14924,1.14948,1.14924,1.14948,2600000.0
2007-08-15 15:07:00,1.14867,1.14888,1.14861,1.14888,13200000.0
2007-08-15 15:08:00,1.14846,1.14891,1.1482,1.14854,21200000.0
2007-08-15 15:09:00,1.14833,1.14858,1.14833,1.14848,23200000.0
2007-08-15 15:10:00,1.1484,1.1489,1.1484,1.1486,20400000.0
2007-08-15 15:11:00,1.1488,1.1488,1.14782,1.14792,15600000.0
2007-08-15 15:12:00,1.1484,1.14846,1.14799,1.14811,19000000.0
2007-08-15 15:13:00,1.14801,1.14801,1.14757,1.14779,31400000.0
2007-08-15 15:14:00,1.14791,1.14824,1.14749,1.14802,19600000.0
2007-08-15 15:15:00,1.14774,1.14816,1.14758,1.14816,20400000.0
2007-08-15 15:16:00,1.1483,1.14865,1.14782,1.14819,24400000.0
2007-08-15 15:17:00,1.14829,1.1488,1.14828,1.1488,16400000.0
2007-08-15 15:18:00,1.14881,1.14895,1.14827,1.14895,25800000.0
2007-08-15 15:19:00,1.14897,1.14936,1.14865,1.14936,25200000.0
2007-08-15 15:20:00,1.14973,1.14993,1.14956,1.14983,12800000.0
2007-08-15 15:21:00,1.15016,1.15039,1.14989,1.1499,26000000.0
2007-08-15 15:22:00,1.15028,1.15055,1.15013,1.15055,15400000.0
2007-08-15 15:23:00,1.15054,1.15085,1.15052,1.15085,13400000.0
2007-08-15 15:24:00,1.15042,1.15053,1.15011,1.15053,22600000.0
2007-08-15 15:25:00,1.1506,1.15062,1.15031,1.15039,12200000.0
2007-08-15 15:26:00,1.15045,1.15079,1.1504,1.1504,11800000.0
2007-08-15 15:27:00,1.15057,1.15057,1.15046,1.15046,7200000.0
2007-08-15 15:28:00,1.15083,1.15118,1.15049,1.15093,18800000.0
2007-08-15 15:29:00,1.15071,1.15099,1.15063,1.15079,14400000.0
2007-08-15 15:30:00,1.15035,1.15048,1.15006,1.15016,22600000.0
2007-08-15 15:31:00,1.15016,1.15016,1.14957,1.15003,9400000.0
2007-08-15 15:32:00,1.15041,1.15054,1.15006,1.15031,20000000.0
2007-08-15 15:33:00,1.15015,1.15037,1.15011,1.15016,23200000.0
2007-08-15 15:34:00,1.14977,1.14986,1.14956,1.14966,19000000.0
2007-08-15 15:35:00,1.14989,1.14989,1.14899,1.1491,15600000.0
2007-08-15 15:36:00,1.14948,1.14951,1.14916,1.14951,12400000.0
2007-08-15 15:37:00,1.14921,1.14921,1.14915,1.14915,5600000.0
2007-08-15 15:38:00,1.14895,1.14929,1.14893,1.14911,11600000.0
2007-08-15 15:39:00,1.14904,1.14904,1.14844,1.14844,10800000.0
2007-08-15 15:40:00,1.14826,1.14826,1.14806,1.14806,18800000.0
2007-08-15 15:41:00,1.14843,1.1486,1.1479,1.14823,28200000.0
2007-08-15 15:42:00,1.14792,1.14809,1.14768,1.14768,18800000.0
2007-08-15 15:43:00,1.14756,1.14793,1.14751,1.14784,17600000.0
2007-08-15 15:44:00,1.14839,1.14839,1.14781,1.14795,23200000.0
2007-08-15 15:45:00,1.14775,1.14819,1.14775,1.14792,18800000.0
2007-08-15 15:46:00,1.14787,1.14805,1.14781,1.14785,11800000.0
2007-08-15 15:47:00,1.14814,1.14825,1.1477,1.14813,23000000.0
2007-08-15 15:48:00,1.14839,1.14875,1.14831,1.14875,15600000.0
2007-08-15 15:49:00,1.14863,1.14863,1.14806,1.14829,13600000.0
2007-08-15 15:50:00,1.14841,1.14875,1.14841,1.14875,18800000.0
2007-08-15 15:51:00,1.14897,1.14986,1.14894,1.14945,18200000.0
2007-08-15 15:52:00,1.14971,1.15023,1.14971,1.15023,18800000.0
2007-08-15 15:53:00,1.14961,1.14971,1.14938,1.14941,9200000.0
2007-08-15 15:54:00,1.14978,1.14986,1.14945,1.14966,14000000.0
2007-08-15 15:55:00,1.14924,1.14956,1.14874,1.14902,19600000.0
2007-08-15 15:56:00,1.14931,1.14956,1.14887,1.1491,24400000.0
2007-08-15 15:57:00,1.14982,1.15027,1.14975,1.15018,17600000.0
2007-08-15 15:58:00,1.14969,1.15004,1.14948,1.14988,21200000.0
2007-08-15 15:59:00,1.14977,1.15015,1.14967,1.15015,17800000.0
2007-08-15 16:00:00,1.15132,1.15132,1.15032,1.15056,30200000.0
2007-08-15 16:01:00,1.14968,1.15074,1.14968,1.15074,23600000.0
2007-08-15 16:02:00,1.15091,1.15108,1.15051,1.15108,20600000.0
2007-08-15 16:03:00,1.15122,1.15124,1.15084,1.15085,9400000.0
2007-08-15 16:04:00,1.15074,1.15175,1.15074,1.15153,14600000.0
2007-08-15 16:05:00,1.15141,1.15178,1.151,1.15178,19600000.0
2007-08-15 16:06:00,1.15195,1.15233,1.1519,1.1519,27400000.0
2007-08-15 16:07:00,1.15223,1.15223,1.15073,1.15073,13200000.0
2007-08-15 16:08:00,1.15087,1.15101,1.15048,1.15066,14200000.0
2007-08-15 16:09:00,1.15065,1.15098,1.15063,1.15063,14600000.0
2007-08-15 16:10:00,1.15019,1.15041,1.14991,1.15041,15400000.0
2007-08-15 16:11:00,1.15015,1.15015,1.14986,1.14986,9200000.0
2007-08-15 16:12:00,1.14973,1.14998,1.1497,1.14984,27400000.0
2007-08-15 16:13:00,1.1498,1.14983,1.14949,1.14951,13200000.0
2007-08-15 16:14:00,1.14948,1.14981,1.14948,1.14956,14800000.0
2007-08-15 16:15:00,1.14959,1.14991,1.14951,1.14952,9600000.0
2007-08-15 16:16:00,1.14943,1.14987,1.1488,1.1488,23200000.0
2007-08-15 16:17:00,1.14834,1.14885,1.14811,1.14853,16000000.0
2007-08-15 16:18:00,1.14848,1.14924,1.14848,1.14924,19600000.0
2007-08-15 16:19:00,1.14887,1.14911,1.14878,1.14901,14400000.0
2007-08-15 16:20:00,1.14964,1.14969,1.1494,1.14952,10600000.0
2007-08-15 16:21:00,1.1495,1.14989,1.1495,1.14989,3600000.0
2007-08-15 16:22:00,1.14964,1.14964,1.14895,1.14895,12000000.0
2007-08-15 16:23:00,1.14854,1.14878,1.14836,1.14838,11400000.0
2007-08-15 16:24:00,1.1485,1.14909,1.1485,1.14909,14000000.0
2007-08-15 16:25:00,1.14853,1.14878,1.14837,1.14877,19000000.0
2007-08-15 16:26:00,1.14898,1.14908,1.14878,1.14878,12200000.0
2007-08-15 16:27:00,1.14887,1.14895,1.14846,1.14846,16000000.0
2007-08-15 16:28:00,1.14847,1.1487,1.14818,1.14841,8200000.0
2007-08-15 16:29:00,1.14806,1.14871,1.14806,1.14871,16800000.0
2007-08-15 16:30:00,1.14829,1.14857,1.14807,1.14855,11200000.0
2007-08-15 16:31:00,1.14859,1.14936,1.14859,1.14912,18800000.0
2007-08-15 16:32:00,1.14893,1.14893,1.14856,1.14874,16400000.0
2007-08-15 16:33:00,1.14848,1.1489,1.14848,1.14876,11000000.0
2007-08-15 16:34:00,1.14916,1.14949,1.14851,1.14949,31000000.0
2007-08-15 16:35:00,1.14945,1.14945,1.1487,1.1487,20200000.0
2007-08-15 16:36:00,1.14869,1.14893,1.14851,1.14893,15400000.0
2007-08-15 16:37:00,1.1482,1.14858,1.14799,1.14828,17800000.0
2007-08-15 16:38:00,1.14796,1.14838,1.14764,1.14838,22800000.0
2007-08-15 16:39:00,1.14797,1.14819,1.14781,1.14799,14000000.0
2007-08-15 16:40:00,1.14808,1.14872,1.14786,1.14834,20000000.0
2007-08-15 16:41:00,1.14757,1.14783,1.14747,1.14783,10000000.0
2007-08-15 16:42:00,1.14767,1.14791,1.14749,1.14756,31200000.0
2007-08-15 16:43:00,1.14765,1.14789,1.14746,1.1476,18200000.0
2007-08-15 16:44:00,1.1482,1.1482,1.14738,1.14761,17400000.0
2007-08-15 16:45:00,1.14775,1.14807,1.14772,1.14802,15600000.0
2007-08-15 16:46:00,1.14756,1.14812,1.14733,1.14756,8600000.0
2007-08-15 16:47:00,1.14744,1.14777,1.1474,1.14764,18000000.0
2007-08-15 16:48:00,1.14761,1.1482,1.14729,1.14729,17000000.0
2007-08-15 16:49:00,1.14729,1.14776,1.14714,1.14747,15600000.0
2007-08-15 16:50:00,1.14747,1.14791,1.14734,1.14791,8200000.0
2007-08-15 16:51:00,1.14717,1.14752,1.14707,1.14721,11800000.0
2007-08-15 16:52:00,1.14739,1.14806,1.14739,1.14751,16600000.0
2007-08-15 16:53:00,1.14747,1.14812,1.14747,1.14796,18000000.0
2007-08-15 16:54:00,1.14738,1.14774,1.14731,1.14765,14200000.0
2007-08-15 16:55:00,1.1477,1.14794,1.14744,1.14744,9200000.0
2007-08-15 16:56:00,1.14758,1.14813,1.14752,1.14797,13200000.0
2007-08-15 16:57:00,1.14799,1.14823,1.14771,1.14813,24400000.0
2007-08-15 16:58:00,1.14856,1.14901,1.14814,1.1484,23600000.0
2007-08-15 16:59:00,1.14916,1.14967,1.14874,1.14967,19600000.0
2007-08-15 17:00:00,1.14926,1.14953,1.14892,1.14912,12800000.0
2007-08-15 17:01:00,1.1493,1.14964,1.14928,1.14946,12000000.0
2007-08-15 17:02:00,1.14917,1.14932,1.14884,1.14891,18200000.0
2007-08-15 17:03:00,1.149,1.1495,1.149,1.1494,18000000.0
2007-08-15 17:04:00,1.14952,1.14975,1.14928,1.14928,22000000.0
2007-08-15 17:05:00,1.14959,1.14959,1.14907,1.14914,21200000.0
2007-08-15 17:06:00,1.14937,1.1496,1.14923,1.14937,22400000.0
2007-08-15 17:07:00,1.14927,1.14958,1.14927,1.14954,23600000.0
2007-08-15 17:08:00,1.14937,1.14997,1.14937,1.14997,15800000.0
2007-08-15 17:09:00,1.14986,1.14986,1.14961,1.14973,22800000.0
2007-08-15 17:10:00,1.1498,1.15026,1.14967,1.14975,19600000.0
2007-08-15 17:11:00,1.15032,1.15032,1.14972,1.15021,12200000.0
2007-08-15 17:12:00,1.14963,1.15008,1.14939,1.14966,24200000.0
2007-08-15 17:13:00,1.1497,1.1497,1.14968,1.14968,2600000.0
2007-08-15 17:14:00,1.14949,1.14972,1.14938,1.14961,14000000.0
2007-08-15 17:15:00,1.14988,1.15012,1.14958,1.15012,15200000.0
2007-08-15 17:16:00,1.15069,1.15135,1.15069,1.15135,27200000.0
2007-08-15 17:17:00,1.15167,1.15194,1.15151,1.15152,23800000.0
2007-08-15 17:18:00,1.15154,1.15216,1.15149,1.15149,33000000.0
2007-08-15 17:19:00,1.15165,1.15219,1.15161,1.15193,17000000.0
2007-08-15 17:20:00,1.15174,1.1519,1.15146,1.15146,10200000.0
2007-08-15 17:21:00,1.15122,1.15166,1.15122,1.15143,17400000.0
2007-08-15 17:22:00,1.15131,1.15159,1.15084,1.15084,13800000.0
2007-08-15 17:23:00,1.15102,1.15135,1.15071,1.15118,11200000.0
2007-08-15 17:24:00,1.15131,1.15171,1.15097,1.15171,18200000.0
2007-08-15 17:25:00,1.15161,1.15161,1.15085,1.15085,11400000.0
2007-08-15 17:26:00,1.15112,1.15195,1.15112,1.15129,23200000.0
2007-08-15 17:27:00,1.15205,1.15249,1.1517,1.1517,13200000.0
2007-08-15 17:28:00,1.15176,1.15203,1.15176,1.15203,16200000.0
2007-08-15 17:29:00,1.1522,1.15224,1.15173,1.15224,35200000.0
2007-08-15 17:30:00,1.15187,1.15226,1.15168,1.1517,23000000.0
2007-08-15 17:31:00,1.15162,1.15209,1.15162,1.15181,29000000.0
2007-08-15 17:32:00,1.15184,1.15243,1.15146,1.15226,24000000.0
2007-08-15 17:33:00,1.15126,1.15132,1.15106,1.15132,9400000.0
2007-08-15 17:34:00,1.15082,1.15122,1.15058,1.15106,12200000.0
2007-08-15 17:35:00,1.15119,1.15119,1.15057,1.15062,17800000.0
2007-08-15 17:36:00,1.15035,1.15074,1.15028,1.15061,14000000.0
2007-08-15 17:37:00,1.15068,1.15109,1.1506,1.1506,14600000.0
2007-08-15 17:38:00,1.15082,1.1513,1.15057,1.15061,33000000.0
2007-08-15 17:39:00,1.15077,1.15077,1.15018,1.15062,11000000.0
2007-08-15 17:40:00,1.15065,1.15065,1.15027,1.15036,14600000.0
2007-08-15 17:41:00,1.15027,1.15062,1.14997,1.15022,23000000.0
2007-08-15 17:42:00,1.15048,1.15048,1.15012,1.15012,9400000.0
2007-08-15 17:43:00,1.1504,1.15068,1.14991,1.14991,14400000.0
2007-08-15 17:44:00,1.15014,1.1502,1.14977,1.15018,13600000.0
2007-08-15 17:45:00,1.1501,1.15022,1.14938,1.14981,32200000.0
2007-08-15 17:46:00,1.14989,1.15018,1.14977,1.15016,10800000.0
2007-08-15 17:47:00,1.15031,1.15031,1.14953,1.14953,29200000.0
2007-08-15 17:48:00,1.15,1.15,1.14973,1.14973,11800000.0
2007-08-15 17:49:00,1.14994,1.15045,1.14994,1.15045,18600000.0
2007-08-15 17:50:00,1.15011,1.15057,1.15011,1.15038,14800000.0
2007-08-15 17:51:00,1.1508,1.15144,1.15072,1.15079,25400000.0
2007-08-15 17:52:00,1.15051,1.15075,1.15,1.15014,22200000.0
2007-08-15 17:53:00,1.14986,1.1504,1.14941,1.14996,10800000.0
2007-08-15 17:54:00,1.14993,1.15048,1.14993,1.15022,10800000.0
2007-08-15 17:55:00,1.15027,1.15029,1.14979,1.14979,19800000.0
2007-08-15 17:56:00,1.14953,1.14986,1.14926,1.14954,30000000.0
2007-08-15 17:57:00,1.14972,1.1502,1.14972,1.15013,9000000.0
2007-08-15 17:58:00,1.15011,1.15049,1.15,1.15043,22200000.0
2007-08-15 17:59:00,1.15015,1.15015,1.14953,1.15015,26800000.0
2007-08-15 18:00:00,1.15024,1.15027,1.14968,1.14968,19600000.0
2007-08-15 18:01:00,1.14977,1.14977,1.14949,1.14968,15200000.0
2007-08-15 18:02:00,1.14967,1.15022,1.14955,1.15022,17000000.0
2007-08-15 18:03:00,1.1503,1.1506,1.1503,1.1505,26000000.0
2007-08-15 18:04:00,1.14985,1.15027,1.14985,1.14985,26000000.0
2007-08-15 18:05:00,1.1499,1.14991,1.14952,1.14952,15800000.0
2007-08-15 18:06:00,1.14982,1.15,1.14931,1.14994,18000000.0
2007-08-15 18:07:00,1.15008,1.15024,1.14986,1.15024,14400000.0
2007-08-15 18:08:00,1.15007,1.15028,1.14999,1.15005,17000000.0
2007-08-15 18:09:00,1.15005,1.15006,1.14971,1.14992,11400000.0
2007-08-15 18:10:00,1.15013,1.15033,1.1498,1.1498,22400000.0
2007-08-15 18:11:00,1.14966,1.14999,1.14965,1.14999,11600000.0
2007-08-15 18:12:00,1.14987,1.15008,1.14979,1.14994,14000000.0
2007-08-15 18:13:00,1.14987,1.15014,1.14962,1.1498,17400000.0
2007-08-15 18:14:00,1.14985,1.14997,1.14978,1.14978,14000000.0
2007-08-15 18:15:00,1.15022,1.15022,1.14875,1.14875,13000000.0
2007-08-15 18:16:00,1.149,1.1494,1.14899,1.1494,10800000.0
2007-08-15 18:17:00,1.14939,1.14968,1.14934,1.14961,14400000.0
2007-08-15 18:18:00,1.14935,1.14993,1.14925,1.14993,12400000.0
2007-08-15 18:19:00,1.14964,1.1502,1.14964,1.1497,24600000.0
2007-08-15 18:20:00,1.1501,1.1503,1.1501,1.1501,17000000.0
2007-08-15 18:21:00,1.1503,1.1503,1.15,1.15,17000000.0
2007-08-15 18:22:00,1.14937,1.14937,1.14904,1.14916,17000000.0
2007-08-15 18:23:00,1.1495,1.15001,1.14947,1.14981,11400000.0
2007-08-15 18:24:00,1.14936,1.14967,1.14936,1.14964,13000000.0
2007-08-15 18:25:00,1.14948,1.14982,1.14916,1.14966,12400000.0
2007-08-15 18:26:00,1.14886,1.14947,1.14886,1.14947,19800000.0
2007-08-15 18:27:00,1.14949,1.14974,1.14939,1.14954,14200000.0
2007-08-15 18:28:00,1.14988,1.14988,1.14884,1.14884,12800000.0
2007-08-15 18:29:00,1.14911,1.14952,1.14908,1.14952,14400000.0
2007-08-15 18:30:00,1.14941,1.14951,1.14914,1.14914,11800000.0
2007-08-15 18:31:00,1.14957,1.15023,1.14957,1.14975,18000000.0
2007-08-15 18:32:00,1.14982,1.14996,1.14982,1.1499,18800000.0
2007-08-15 18:33:00,1.14978,1.14993,1.14966,1.14979,8800000.0
2007-08-15 18:34:00,1.14975,1.14995,1.14917,1.14917,16800000.0
2007-08-15 18:35:00,1.14853,1.14891,1.14831,1.14843,14600000.0
2007-08-15 18:36:00,1.14801,1.14846,1.14801,1.14832,29000000.0
2007-08-15 18:37:00,1.14875,1.14944,1.14875,1.14914,14400000.0
2007-08-15 18:38:00,1.14949,1.14969,1.14934,1.14942,10600000.0
2007-08-15 18:39:00,1.14917,1.14976,1.14909,1.14964,10600000.0
2007-08-15 18:40:00,1.14953,1.14972,1.1493,1.14954,18800000.0
2007-08-15 18:41:00,1.14954,1.14998,1.14954,1.14967,13200000.0
2007-08-15 18:42:00,1.14999,1.14999,1.14952,1.14979,16000000.0
2007-08-15 18:43:00,1.1502,1.15053,1.14997,1.15053,24600000.0
2007-08-15 18:44:00,1.15011,1.15011,1.14935,1.14965,9400000.0
2007-08-15 18:45:00,1.14926,1.14949,1.14914,1.14933,29800000.0
2007-08-15 18:46:00,1.14947,1.14975,1.14921,1.14957,24200000.0
2007-08-15 18:47:00,1.14942,1.15007,1.14942,1.15007,5200000.0
2007-08-15 18:48:00,1.15011,1.15011,1.14936,1.14939,8200000.0
2007-08-15 18:49:00,1.14938,1.14982,1.14938,1.14953,20400000.0
2007-08-15 18:50:00,1.14972,1.15048,1.14927,1.14957,21600000.0
2007-08-15 18:51:00,1.1496,1.14969,1.14941,1.14958,20600000.0
2007-08-15 18:53:00,1.14981,1.14981,1.149,1.1492,8400000.0
2007-08-15 18:54:00,1.1488,1.14923,1.14862,1.14891,18200000.0
2007-08-15 18:55:00,1.1489,1.14912,1.1489,1.149,8400000.0
2007-08-15 18:56:00,1.14854,1.14916,1.14854,1.14884,11400000.0
2007-08-15 18:57:00,1.14807,1.14841,1.1478,1.14821,11600000.0
2007-08-15 18:58:00,1.14814,1.14826,1.14739,1.14739,15400000.0
2007-08-15 18:59:00,1.14705,1.14806,1.14705,1.14806,11800000.0
2007-08-15 19:00:00,1.14846,1.14846,1.14804,1.14808,12400000.0
2007-08-15 19:01:00,1.14841,1.14855,1.14818,1.14832,22000000.0
2007-08-15 19:02:00,1.14828,1.14881,1.14828,1.14847,20600000.0
2007-08-15 19:03:00,1.1484,1.14867,1.14824,1.14849,7400000.0
2007-08-15 19:04:00,1.14875,1.14877,1.14812,1.14846,15800000.0
2007-08-15 19:05:00,1.14808,1.14808,1.1478,1.14782,14400000.0
2007-08-15 19:06:00,1.1484,1.1484,1.1484,1.1484,26800000.0
2007-08-15 19:07:00,1.14803,1.14803,1.14697,1.14714,26800000.0
2007-08-15 19:08:00,1.14809,1.14819,1.14769,1.14769,17600000.0
2007-08-15 19:09:00,1.14789,1.14807,1.14788,1.14788,19200000.0
2007-08-15 19:10:00,1.14774,1.14832,1.1476,1.14791,23000000.0
2007-08-15 19:11:00,1.14802,1.14802,1.14781,1.14802,13400000.0
2007-08-15 19:12:00,1.14797,1.14846,1.14778,1.148,25800000.0
2007-08-15 19:13:00,1.14803,1.14847,1.14803,1.14826,19000000.0
2007-08-15 19:14:00,1.14855,1.14872,1.14833,1.14851,15400000.0
2007-08-15 19:15:00,1.14854,1.14854,1.14823,1.14823,8800000.0
2007-08-15 19:16:00,1.14847,1.14869,1.14816,1.14816,9600000.0
2007-08-15 19:17:00,1.14809,1.14809,1.14786,1.14796,5200000.0
2007-08-15 19:18:00,1.14762,1.14799,1.14762,1.14799,9800000.0
2007-08-15 19:19:00,1.14835,1.14846,1.14789,1.14795,14400000.0
2007-08-15 19:20:00,1.14779,1.14866,1.14766,1.14813,20200000.0
2007-08-15 19:21:00,1.14839,1.14852,1.14817,1.1483,11600000.0
2007-08-15 19:22:00,1.14833,1.14833,1.14778,1.14797,25400000.0
2007-08-15 19:23:00,1.14849,1.14849,1.14805,1.14805,22000000.0
2007-08-15 19:24:00,1.14794,1.14814,1.14758,1.14814,8400000.0
2007-08-15 19:25:00,1.14852,1.14852,1.14757,1.14757,26800000.0
2007-08-15 19:26:00,1.14732,1.14761,1.1471,1.14716,16600000.0
2007-08-15 19:27:00,1.14778,1.14778,1.14709,1.1473,9000000.0
2007-08-15 19:28:00,1.14711,1.14736,1.14697,1.14732,15000000.0
2007-08-15 19:29:00,1.1475,1.1478,1.14736,1.14749,19800000.0
2007-08-15 19:30:00,1.14762,1.14762,1.14682,1.14728,13200000.0
2007-08-15 19:31:00,1.14687,1.1473,1.14687,1.14709,14200000.0
2007-08-15 19:32:00,1.14725,1.14732,1.14713,1.14716,19000000.0
2007-08-15 19:33:00,1.14746,1.14776,1.14717,1.14746,13000000.0
2007-08-15 19:34:00,1.14738,1.14768,1.14725,1.14763,10000000.0
2007-08-15 19:35:00,1.14753,1.14795,1.1474,1.14748,31200000.0
2007-08-15 19:36:00,1.14734,1.14744,1.14716,1.14716,22400000.0
2007-08-15 19:37:00,1.14725,1.14725,1.14669,1.14698,11600000.0
2007-08-15 19:38:00,1.14659,1.14698,1.14649,1.14665,15600000.0
2007-08-15 19:39:00,1.14648,1.14667,1.14613,1.14613,10800000.0
2007-08-15 19:40:00,1.14624,1.14681,1.14608,1.14631,17600000.0
2007-08-15 19:41:00,1.14599,1.14652,1.14599,1.14622,19400000.0
2007-08-15 19:42:00,1.14627,1.14656,1.1462,1.14656,10200000.0
2007-08-15 19:43:00,1.14612,1.14684,1.14612,1.14637,33600000.0
2007-08-15 19:44:00,1.14628,1.14628,1.14538,1.14538,8000000.0
2007-08-15 19:45:00,1.14479,1.1451,1.14467,1.1451,19800000.0
2007-08-15 19:46:00,1.14542,1.14571,1.14542,1.14544,21000000.0
2007-08-15 19:47:00,1.1454,1.14574,1.14538,1.14563,15400000.0
2007-08-15 19:48:00,1.1458,1.14603,1.14539,1.14557,19600000.0
2007-08-15 19:49:00,1.14512,1.14568,1.14512,1.14555,17600000.0
2007-08-15 19:50:00,1.14621,1.14678,1.14579,1.14637,13400000.0
2007-08-15 19:51:00,1.14613,1.14639,1.1458,1.1458,34000000.0
2007-08-15 19:52:00,1.1464,1.14651,1.14617,1.14617,17600000.0
2007-08-15 19:53:00,1.14608,1.14615,1.14573,1.1458,11800000.0
2007-08-15 19:54:00,1.14555,1.14612,1.14555,1.14564,16400000.0
2007-08-15 19:55:00,1.14575,1.14587,1.14543,1.14562,23400000.0
2007-08-15 19:56:00,1.14555,1.14567,1.1453,1.1455,8800000.0
2007-08-15 19:57:00,1.14578,1.14578,1.14564,1.14564,6800000.0
2007-08-15 19:58:00,1.14532,1.14592,1.14532,1.14571,15200000.0
2007-08-15 19:59:00,1.14546,1.14583,1.1454,1.14583,12600000.0
2007-08-15 20:00:00,1.14609,1.14698,1.14609,1.14698,11000000.0
2007-08-15 20:01:00,1.1466,1.14716,1.1466,1.14681,13600000.0
2007-08-15 20:02:00,1.14656,1.14717,1.14656,1.14675,10000000.0
2007-08-15 20:03:00,1.14609,1.14624,1.14551,1.14582,23200000.0
2007-08-15 20:04:00,1.14596,1.14597,1.14564,1.14564,11200000.0
2007-08-15 20:05:00,1.14617,1.14718,1.14617,1.14718,11000000.0
2007-08-15 20:06:00,1.14698,1.14718,1.14671,1.14693,18600000.0
2007-08-15 20:07:00,1.14675,1.14695,1.14659,1.14673,8800000.0
2007-08-15 20:08:00,1.14642,1.14654,1.14594,1.14641,14400000.0
2007-08-15 20:09:00,1.14635,1.14649,1.14635,1.14637,6600000.0
2007-08-15 20:10:00,1.14602,1.14649,1.14587,1.14648,13200000.0
2007-08-15 20:11:00,1.1466,1.14693,1.14657,1.14668,9200000.0
2007-08-15 20:12:00,1.14656,1.14684,1.1462,1.1462,25400000.0
2007-08-15 20:13:00,1.14687,1.14728,1.14663,1.14679,11000000.0
2007-08-15 20:14:00,1.14671,1.1471,1.14671,1.14695,18000000.0
2007-08-15 20:15:00,1.14701,1.14701,1.14659,1.14689,19000000.0
2007-08-15 20:16:00,1.14677,1.1471,1.14671,1.1469,25400000.0
2007-08-15 20:17:00,1.1472,1.14726,1.14661,1.14706,16600000.0
2007-08-15 20:18:00,1.14685,1.14732,1.14685,1.14732,24800000.0
2007-08-15 20:19:00,1.14719,1.1473,1.14672,1.14672,17200000.0
2007-08-15 20:20:00,1.14741,1.14743,1.14688,1.14688,15600000.0
2007-08-15 20:21:00,1.1471,1.14747,1.14706,1.14714,24200000.0
2007-08-15 20:22:00,1.14692,1.14713,1.14654,1.14694,17200000.0
2007-08-15 20:23:00,1.14694,1.14731,1.14668,1.14668,10400000.0
2007-08-15 20:24:00,1.14708,1.14731,1.14672,1.1468,19800000.0
2007-08-15 20:25:00,1.14684,1.14699,1.14668,1.14677,19400000.0
2007-08-15 20:26:00,1.14634,1.14634,1.14553,1.14563,10400000.0
2007-08-15 20:27:00,1.14572,1.14621,1.14556,1.14572,19200000.0
2007-08-15 20:28:00,1.14617,1.14648,1.14597,1.14625,13800000.0
2007-08-15 20:29:00,1.14681,1.14681,1.14623,1.14641,18800000.0
2007-08-15 20:30:00,1.1472,1.1472,1.14673,1.14682,29400000.0
2007-08-15 20:31:00,1.14668,1.14668,1.14634,1.14649,23600000.0
2007-08-15 20:32:00,1.14687,1.14687,1.14622,1.14648,17600000.0
2007-08-15 20:33:00,1.14689,1.14779,1.14689,1.14779,15400000.0
2007-08-15 20:34:00,1.1474,1.14756,1.14703,1.14708,6600000.0
2007-08-15 20:35:00,1.14673,1.14701,1.14673,1.14701,13000000.0
2007-08-15 20:36:00,1.14705,1.14759,1.14705,1.14759,6800000.0
2007-08-15 20:37:00,1.14761,1.14866,1.14761,1.14852,13200000.0
2007-08-15 20:38:00,1.14887,1.14903,1.14864,1.14869,31400000.0
2007-08-15 20:39:00,1.14749,1.14829,1.14749,1.14807,8600000.0
2007-08-15 20:40:00,1.14803,1.14849,1.14752,1.14752,17400000.0
2007-08-15 20:41:00,1.14756,1.14787,1.14756,1.14777,13800000.0
2007-08-15 20:42:00,1.14728,1.14778,1.14728,1.14778,4800000.0
2007-08-15 20:43:00,1.14763,1.14786,1.14759,1.14769,15800000.0
2007-08-15 20:44:00,1.14727,1.1477,1.14727,1.1477,19000000.0
2007-08-15 20:45:00,1.14781,1.14811,1.14755,1.14781,20600000.0
2007-08-15 20:46:00,1.14783,1.14801,1.14783,1.14801,12600000.0
2007-08-15 20:47:00,1.14769,1.14802,1.14757,1.14802,6800000.0
2007-08-15 20:48:00,1.14833,1.14878,1.14793,1.14871,12800000.0
2007-08-15 20:49:00,1.14882,1.14904,1.14882,1.14904,6600000.0
2007-08-15 20:50:00,1.14907,1.14937,1.1487,1.14937,19800000.0
2007-08-15 20:51:00,1.14851,1.14851,1.14819,1.14819,2600000.0
2007-08-15 20:52:00,1.14804,1.14839,1.14797,1.14818,6200000.0
2007-08-15 20:53:00,1.14822,1.14832,1.14804,1.1481,11800000.0
2007-08-15 20:54:00,1.14781,1.14816,1.1477,1.14806,28000000.0
2007-08-15 20:55:00,1.14814,1.14851,1.14804,1.14825,17800000.0
2007-08-15 20:56:00,1.14856,1.14871,1.14829,1.14829,21000000.0
2007-08-15 20:57:00,1.14838,1.14867,1.1481,1.14842,14200000.0
2007-08-15 20:58:00,1.1487,1.14871,1.14821,1.14853,11000000.0
2007-08-15 20:59:00,1.14834,1.1485,1.14795,1.14821,9400000.0
2007-08-15 21:00:00,1.14822,1.14822,1.14758,1.14788,18000000.0
2007-08-15 21:01:00,1.14785,1.14829,1.14774,1.14774,23000000.0
2007-08-15 21:02:00,1.14748,1.14773,1.14738,1.14738,15200000.0
2007-08-15 21:03:00,1.1476,1.14764,1.14704,1.14738,15400000.0
2007-08-15 21:04:00,1.14743,1.14798,1.14743,1.14798,19600000.0
2007-08-15 21:05:00,1.14803,1.14806,1.1478,1.14787,17800000.0
2007-08-15 21:06:00,1.14766,1.14819,1.14766,1.14801,14200000.0
2007-08-15 21:07:00,1.14803,1.1484,1.14803,1.1484,16600000.0
2007-08-15 21:08:00,1.14816,1.14832,1.14767,1.14828,8400000.0
2007-08-15 21:09:00,1.14841,1.14867,1.14833,1.14839,8800000.0
2007-08-15 21:10:00,1.14827,1.14877,1.14796,1.14822,15200000.0
2007-08-15 21:11:00,1.14812,1.14842,1.14812,1.14822,9400000.0
2007-08-15 21:12:00,1.14821,1.14842,1.14781,1.14842,25800000.0
2007-08-15 21:13:00,1.14849,1.14908,1.14849,1.14908,23200000.0
2007-08-15 21:14:00,1.14835,1.14849,1.14799,1.14849,9400000.0
2007-08-15 21:15:00,1.14844,1.14917,1.14844,1.14875,39200000.0
2007-08-15 21:16:00,1.14876,1.14932,1.14874,1.14907,14400000.0
2007-08-15 21:17:00,1.14887,1.14887,1.14851,1.14851,14800000.0
2007-08-15 21:18:00,1.14826,1.14882,1.14826,1.14882,10400000.0
2007-08-15 21:19:00,1.14844,1.1487,1.14816,1.14825,21200000.0
2007-08-15 21:20:00,1.14798,1.14798,1.14778,1.14783,22800000.0
2007-08-15 21:21:00,1.14792,1.14841,1.14777,1.14834,22800000.0
2007-08-15 21:22:00,1.14877,1.14947,1.14847,1.14947,19400000.0
2007-08-15 21:23:00,1.14952,1.14964,1.14948,1.14964,8400000.0
2007-08-15 21:24:00,1.149,1.14902,1.14866,1.14869,6800000.0
2007-08-15 21:25:00,1.14829,1.14881,1.14797,1.14881,13600000.0
2007-08-15 21:26:00,1.14867,1.14939,1.14867,1.14927,23800000.0
2007-08-15 21:27:00,1.14892,1.14909,1.14875,1.149,31000000.0
2007-08-15 21:28:00,1.14883,1.14926,1.14883,1.14926,14400000.0
2007-08-15 21:29:00,1.1492,1.14967,1.1492,1.14962,17200000.0
2007-08-15 21:30:00,1.14998,1.15025,1.1495,1.14992,22600000.0
2007-08-15 21:31:00,1.14969,1.15038,1.1495,1.15038,22600000.0
2007-08-15 21:32:00,1.14991,1.15027,1.14959,1.15015,15200000.0
2007-08-15 21:33:00,1.14989,1.15077,1.14989,1.15077,7800000.0
2007-08-15 21:34:00,1.15109,1.15109,1.15013,1.15044,21000000.0
2007-08-15 21:35:00,1.15073,1.1511,1.15058,1.15063,25800000.0
2007-08-15 21:36:00,1.15068,1.151,1.15068,1.15077,20200000.0
2007-08-15 21:37:00,1.15074,1.1508,1.15045,1.1508,20400000.0
2007-08-15 21:38:00,1.15121,1.15121,1.15049,1.15049,9800000.0
2007-08-15 21:39:00,1.15075,1.15095,1.15061,1.15065,6800000.0
2007-08-15 21:40:00,1.15061,1.15061,1.15048,1.15048,4400000.0
2007-08-15 21:41:00,1.15046,1.15054,1.14981,1.14994,30200000.0
2007-08-15 21:42:00,1.1507,1.1507,1.1505,1.1506,12400000.0
2007-08-15 21:43:00,1.1498,1.14995,1.14966,1.14966,12400000.0
2007-08-15 21:44:00,1.14979,1.14998,1.14965,1.14998,7600000.0
2007-08-15 21:45:00,1.15051,1.15051,1.15005,1.15014,12800000.0
2007-08-15 21:46:00,1.15022,1.15061,1.15012,1.15061,16400000.0
2007-08-15 21:47:00,1.15045,1.15054,1.1503,1.15038,25200000.0
2007-08-15 21:48:00,1.1505,1.1506,1.1505,1.1506,14600000.0
2007-08-15 21:49:00,1.14972,1.1502,1.14962,1.14985,14600000.0
2007-08-15 21:50:00,1.14982,1.15023,1.14977,1.14977,11200000.0
2007-08-15 21:51:00,1.14989,1.15015,1.14989,1.15002,16000000.0
2007-08-15 21:52:00,1.15031,1.15054,1.15016,1.15054,8200000.0
2007-08-15 21:53:00,1.15082,1.15142,1.15041,1.15041,23400000.0
2007-08-15 21:54:00,1.15038,1.15126,1.15038,1.15085,15200000.0
2007-08-15 21:55:00,1.15091,1.15098,1.15067,1.15067,6800000.0
2007-08-15 21:56:00,1.15076,1.15076,1.15001,1.15025,12400000.0
2007-08-15 21:57:00,1.15073,1.15074,1.15043,1.15074,5800000.0
2007-08-15 21:58:00,1.15039,1.15154,1.15039,1.15154,6400000.0
2007-08-15 21:59:00,1.15122,1.15122,1.15073,1.15115,17000000.0
2007-08-15 22:00:00,1.15154,1.15154,1.15097,1.15112,11000000.0
2007-08-15 22:01:00,1.15116,1.15145,1.15095,1.15141,21200000.0
2007-08-15 22:02:00,1.15195,1.15204,1.15147,1.15204,18600000.0
2007-08-15 22:03:00,1.15161,1.15177,1.15153,1.15177,11600000.0
2007-08-15 22:04:00,1.15182,1.15202,1.15173,1.15183,11600000.0
2007-08-15 22:05:00,1.15188,1.15188,1.15112,1.15133,8200000.0
2007-08-15 22:06:00,1.15149,1.15208,1.15149,1.15208,16200000.0
2007-08-15 22:07:00,1.15154,1.15162,1.15151,1.15156,7600000.0
2007-08-15 22:08:00,1.15198,1.15225,1.15181,1.1519,7400000.0
2007-08-15 22:09:00,1.15196,1.15238,1.15194,1.15219,9000000.0
2007-08-15 22:10:00,1.1522,1.1522,1.1522,1.1522,4800000.0
2007-08-15 22:11:00,1.15168,1.15168,1.15136,1.15136,4800000.0
2007-08-15 22:12:00,1.15127,1.15192,1.15123,1.15145,17800000.0
2007-08-15 22:13:00,1.15147,1.15172,1.1513,1.15172,19600000.0
2007-08-15 22:14:00,1.15169,1.1517,1.15159,1.15163,7400000.0
2007-08-15 22:15:00,1.1522,1.1522,1.1522,1.1522,14200000.0
2007-08-15 22:16:00,1.1518,1.1518,1.15141,1.15171,14200000.0
2007-08-15 22:17:00,1.15159,1.15177,1.15135,1.1514,26200000.0
2007-08-15 22:18:00,1.1523,1.1523,1.152,1.152,17400000.0
2007-08-15 22:19:00,1.15125,1.15138,1.15109,1.15109,17400000.0
2007-08-15 22:20:00,1.15077,1.15077,1.15015,1.15028,16200000.0
2007-08-15 22:21:00,1.15022,1.15092,1.15022,1.15053,9600000.0
2007-08-15 22:22:00,1.14994,1.15071,1.14994,1.14996,16600000.0
2007-08-15 22:23:00,1.15003,1.15037,1.15003,1.15037,5000000.0
2007-08-15 22:24:00,1.15063,1.1508,1.15045,1.15045,9400000.0
2007-08-15 22:25:00,1.15078,1.15091,1.15072,1.15091,7600000.0
2007-08-15 22:26:00,1.15098,1.1511,1.15084,1.15084,18000000.0
2007-08-15 22:27:00,1.15125,1.15133,1.15083,1.15133,17000000.0
2007-08-15 22:28:00,1.15126,1.15135,1.15108,1.15108,14400000.0
2007-08-15 22:29:00,1.15137,1.1519,1.15134,1.1519,9400000.0
2007-08-15 22:30:00,1.1516,1.15205,1.15132,1.15205,15800000.0
2007-08-15 22:31:00,1.1522,1.1523,1.1522,1.1522,12600000.0
2007-08-15 22:32:00,1.15138,1.15247,1.15138,1.15247,12600000.0
2007-08-15 22:33:00,1.1523,1.1523,1.152,1.15222,22800000.0
2007-08-15 22:34:00,1.1518,1.15187,1.1517,1.15187,7400000.0
2007-08-15 22:35:00,1.15246,1.15246,1.15184,1.15184,11800000.0
2007-08-15 22:36:00,1.15184,1.15184,1.15151,1.15173,8400000.0
2007-08-15 22:37:00,1.15198,1.15216,1.15198,1.1521,11000000.0
2007-08-15 22:38:00,1.15175,1.1526,1.15175,1.15257,9000000.0
2007-08-15 22:39:00,1.15227,1.15234,1.15188,1.15205,11200000.0
2007-08-15 22:40:00,1.1519,1.15233,1.15184,1.15233,20400000.0
2007-08-15 22:41:00,1.15191,1.15274,1.15191,1.15263,7800000.0
2007-08-15 22:42:00,1.15274,1.15307,1.15258,1.15284,25400000.0
2007-08-15 22:43:00,1.15265,1.15291,1.15221,1.15221,18800000.0
2007-08-15 22:44:00,1.15223,1.15256,1.15216,1.15256,11600000.0
2007-08-15 22:45:00,1.1525,1.15323,1.1525,1.15318,23000000.0
2007-08-15 22:46:00,1.15341,1.15374,1.15323,1.1534,12400000.0
2007-08-15 22:47:00,1.15314,1.15314,1.15276,1.15276,7800000.0
2007-08-15 22:48:00,1.15314,1.15334,1.15292,1.15334,11400000.0
2007-08-15 22:49:00,1.15344,1.15344,1.1527,1.15295,23000000.0
2007-08-15 22:50:00,1.15326,1.15382,1.15307,1.15382,10600000.0
2007-08-15 22:51:00,1.15393,1.15393,1.15327,1.1533,9000000.0
2007-08-15 22:52:00,1.15353,1.15378,1.15351,1.15372,11600000.0
2007-08-15 22:53:00,1.15386,1.15386,1.15317,1.15319,15000000.0
2007-08-15 22:54:00,1.15352,1.15364,1.15332,1.15332,8000000.0
2007-08-15 22:55:00,1.15342,1.15386,1.15316,1.1537,8800000.0
2007-08-15 22:56:00,1.15337,1.15352,1.15315,1.1535,11600000.0
2007-08-15 22:57:00,1.15359,1.1539,1.15347,1.15368,12000000.0
2007-08-15 22:58:00,1.15366,1.15382,1.1533,1.15346,18800000.0
2007-08-15 22:59:00,1.15328,1.15355,1.15326,1.15326,17200000.0
2007-08-15 23:00:00,1.15331,1.15343,1.15278,1.15305,11600000.0
2007-08-15 23:01:00,1.1537,1.1538,1.1537,1.1537,14000000.0
2007-08-15 23:02:00,1.15312,1.15369,1.15312,1.15312,14000000.0
2007-08-15 23:03:00,1.1536,1.154,1.15287,1.15287,36800000.0
2007-08-15 23:04:00,1.15301,1.15338,1.15275,1.15283,25000000.0
2007-08-15 23:05:00,1.15296,1.15373,1.15278,1.15278,22200000.0
2007-08-15 23:06:00,1.15256,1.15284,1.15235,1.15283,19200000.0
2007-08-15 23:07:00,1.15256,1.15291,1.15248,1.15291,22400000.0
2007-08-15 23:08:00,1.15303,1.15342,1.15303,1.15336,14800000.0
2007-08-15 23:09:00,1.15344,1.15365,1.15343,1.15345,9200000.0
2007-08-15 23:10:00,1.15375,1.15375,1.15325,1.15359,11400000.0
2007-08-15 23:11:00,1.15375,1.15398,1.15353,1.15366,17000000.0
2007-08-15 23:12:00,1.15342,1.15382,1.15342,1.15353,12600000.0
2007-08-15 23:13:00,1.15366,1.15388,1.15317,1.15373,12400000.0
2007-08-15 23:14:00,1.15359,1.15368,1.15341,1.15341,28800000.0
2007-08-15 23:15:00,1.15345,1.15345,1.15318,1.1532,9200000.0
2007-08-15 23:16:00,1.1532,1.15368,1.15305,1.15368,11400000.0
2007-08-15 23:17:00,1.15357,1.15395,1.15351,1.15365,25800000.0
2007-08-15 23:18:00,1.15386,1.15386,1.15328,1.15362,11200000.0
2007-08-15 23:19:00,1.15356,1.15371,1.15347,1.15364,32600000.0
2007-08-15 23:20:00,1.1539,1.15421,1.15376,1.15421,28800000.0
2007-08-15 23:21:00,1.15419,1.1545,1.15385,1.15438,18000000.0
2007-08-15 23:22:00,1.15419,1.15478,1.15419,1.1544,21200000.0
2007-08-15 23:23:00,1.15453,1.15501,1.15453,1.15477,14200000.0
2007-08-15 23:24:00,1.15449,1.15466,1.15399,1.15435,25200000.0
2007-08-15 23:25:00,1.15455,1.15488,1.15452,1.15488,6200000.0
2007-08-15 23:26:00,1.15492,1.15517,1.15429,1.15455,13000000.0
2007-08-15 23:27:00,1.15443,1.15493,1.15395,1.15493,24800000.0
2007-08-15 23:28:00,1.15516,1.15516,1.15487,1.15492,14000000.0
2007-08-15 23:29:00,1.15491,1.15547,1.15445,1.15495,28400000.0
2007-08-15 23:30:00,1.15486,1.15494,1.15476,1.15491,12200000.0
2007-08-15 23:31:00,1.15491,1.15509,1.15431,1.15493,18800000.0
2007-08-15 23:32:00,1.15469,1.155,1.1544,1.1549,23000000.0
2007-08-15 23:33:00,1.15502,1.15502,1.1543,1.1543,15800000.0
2007-08-15 23:34:00,1.1547,1.15508,1.15461,1.15485,10800000.0
2007-08-15 23:35:00,1.15469,1.155,1.15464,1.1548,19200000.0
2007-08-15 23:36:00,1.15472,1.15499,1.15472,1.15472,12400000.0
2007-08-15 23:37:00,1.15518,1.15603,1.15518,1.15602,19400000.0
2007-08-15 23:38:00,1.1565,1.1565,1.15565,1.15578,26400000.0
2007-08-15 23:39:00,1.15519,1.15519,1.15476,1.15476,7800000.0
2007-08-15 23:40:00,1.15514,1.15537,1.15478,1.15508,11000000.0
2007-08-15 23:41:00,1.15499,1.15522,1.15444,1.15448,16800000.0
2007-08-15 23:42:00,1.15431,1.15465,1.15431,1.15465,14000000.0
2007-08-15 23:43:00,1.15469,1.15514,1.15462,1.15502,25200000.0
2007-08-15 23:44:00,1.15501,1.15555,1.15501,1.15555,16400000.0
2007-08-15 23:45:00,1.1556,1.15617,1.15542,1.15578,21400000.0
2007-08-15 23:46:00,1.15552,1.15552,1.15484,1.15484,12800000.0
2007-08-15 23:47:00,1.15482,1.15484,1.15454,1.15484,16600000.0
2007-08-15 23:48:00,1.15531,1.15531,1.15495,1.15495,10400000.0
2007-08-15 23:49:00,1.15473,1.15488,1.15448,1.15448,10600000.0
2007-08-15 23:50:00,1.15453,1.15498,1.15453,1.15498,12800000.0
2007-08-15 23:51:00,1.15547,1.15556,1.15547,1.15556,3200000.0
2007-08-15 23:52:00,1.15597,1.15607,1.15558,1.15607,19400000.0
2007-08-15 23:53:00,1.1565,1.1565,1.1558,1.1558,15800000.0
2007-08-15 23:54:00,1.15537,1.15609,1.15537,1.15553,6800000.0
2007-08-15 23:55:00,1.1557,1.15622,1.15555,1.15597,13800000.0
2007-08-15 23:56:00,1.15598,1.15619,1.15587,1.15599,16600000.0
2007-08-15 23:57:00,1.15618,1.15679,1.15618,1.15666,12200000.0
2007-08-15 23:58:00,1.1563,1.15719,1.15616,1.15719,16800000.0
2007-08-15 23:59:00,1.1571,1.15734,1.15691,1.15734,11800000.0
2007-08-16 00:00:00,1.15721,1.15733,1.15683,1.15702,24000000.0
2007-08-16 00:01:00,1.15697,1.15728,1.15691,1.15708,13800000.0
2007-08-16 00:02:00,1.15714,1.15773,1.1569,1.15773,10400000.0
2007-08-16 00:03:00,1.15706,1.15757,1.15676,1.15676,30200000.0
2007-08-16 00:04:00,1.1573,1.1573,1.15642,1.15664,10000000.0
2007-08-16 00:05:00,1.15664,1.15664,1.15626,1.15626,14600000.0
2007-08-16 00:06:00,1.15693,1.15693,1.15652,1.15678,12800000.0
2007-08-16 00:07:00,1.15684,1.15733,1.15684,1.15706,27000000.0
2007-08-16 00:08:00,1.15687,1.15732,1.15687,1.15732,12200000.0
2007-08-16 00:09:00,1.15665,1.15697,1.1566,1.1566,18400000.0
2007-08-16 00:10:00,1.1566,1.15692,1.15634,1.1564,10600000.0
2007-08-16 00:11:00,1.15698,1.15698,1.15614,1.15662,27200000.0
2007-08-16 00:12:00,1.15623,1.15637,1.15563,1.15563,9000000.0
2007-08-16 00:13:00,1.15571,1.15613,1.15543,1.15552,23000000.0
2007-08-16 00:14:00,1.1554,1.15581,1.1554,1.15543,11200000.0
2007-08-16 00:15:00,1.15565,1.15595,1.1554,1.1554,10000000.0
2007-08-16 00:16:00,1.1554,1.15563,1.15535,1.15552,8000000.0
2007-08-16 00:17:00,1.15577,1.15577,1.15526,1.15564,27000000.0
2007-08-16 00:18:00,1.15553,1.15593,1.15514,1.15514,23200000.0
2007-08-16 00:19:00,1.15535,1.1557,1.15524,1.1557,11400000.0
2007-08-16 00:20:00,1.15529,1.15529,1.15481,1.15499,15800000.0
2007-08-16 00:21:00,1.15562,1.15575,1.1555,1.15565,19200000.0
2007-08-16 00:22:00,1.15554,1.15554,1.15498,1.15502,15800000.0
2007-08-16 00:23:00,1.15516,1.15553,1.15516,1.15531,13400000.0
2007-08-16 00:24:00,1.15599,1.15599,1.15552,1.15556,18200000.0
2007-08-16 00:25:00,1.15549,1.15575,1.15538,1.15538,16400000.0
2007-08-16 00:27:00,1.15574,1.15687,1.15574,1.15646,15400000.0
2007-08-16 00:28:00,1.15635,1.15674,1.15623,1.15623,10800000.0
2007-08-16 00:29:00,1.15604,1.15629,1.15593,1.15628,16600000.0
2007-08-16 00:30:00,1.15619,1.15638,1.15611,1.15638,19000000.0
2007-08-16 00:31:00,1.15614,1.15622,1.15585,1.15585,17400000.0
2007-08-16 00:32:00,1.156,1.15655,1.15585,1.15626,16400000.0
2007-08-16 00:33:00,1.15615,1.15615,1.15589,1.15593,20600000.0
2007-08-16 00:34:00,1.15589,1.15612,1.15567,1.15567,12800000.0
2007-08-16 00:35:00,1.15635,1.15661,1.15587,1.15636,17800000.0
2007-08-16 00:36:00,1.15649,1.15649,1.15619,1.15634,13400000.0
2007-08-16 00:37:00,1.1567,1.1568,1.1567,1.1568,16200000.0
2007-08-16 00:38:00,1.15632,1.15653,1.15614,1.15616,16200000.0
2007-08-16 00:39:00,1.15663,1.15663,1.15629,1.15639,18800000.0
2007-08-16 00:40:00,1.15624,1.15699,1.15624,1.15668,19800000.0
2007-08-16 00:41:00,1.15668,1.15677,1.15654,1.15677,14800000.0
2007-08-16 00:42:00,1.157,1.1574,1.157,1.1574,14800000.0
2007-08-16 00:43:00,1.1571,1.15712,1.15683,1.15683,14800000.0
2007-08-16 00:44:00,1.15707,1.15787,1.15701,1.15727,19400000.0
2007-08-16 00:45:00,1.15718,1.15785,1.15711,1.15785,10600000.0
2007-08-16 00:46:00,1.15772,1.15803,1.15749,1.15749,19000000.0
2007-08-16 00:47:00,1.15787,1.15842,1.15787,1.1582,18000000.0
2007-08-16 00:48:00,1.15888,1.15888,1.15847,1.15852,13800000.0
2007-08-16 00:49:00,1.1584,1.1586,1.15814,1.15838,28200000.0
2007-08-16 00:50:00,1.1591,1.15925,1.1587,1.15925,13000000.0
2007-08-16 00:51:00,1.15896,1.15918,1.15875,1.15907,10800000.0
2007-08-16 00:52:00,1.15899,1.15952,1.15899,1.15929,13600000.0
2007-08-16 00:53:00,1.15962,1.15981,1.15919,1.15936,26800000.0
2007-08-16 00:54:00,1.1589,1.1589,1.15843,1.15848,32200000.0
2007-08-16 00:55:00,1.15866,1.15911,1.15855,1.15872,11600000.0
2007-08-16 00:56:00,1.15835,1.15869,1.15792,1.1585,16800000.0
2007-08-16 00:57:00,1.15888,1.15888,1.15868,1.15883,10000000.0
2007-08-16 00:58:00,1.1587,1.15959,1.1587,1.15915,15400000.0
2007-08-16 00:59:00,1.15878,1.15917,1.15853,1.15853,7800000.0
2007-08-16 01:00:00,1.15913,1.15952,1.15897,1.1594,22600000.0
2007-08-16 01:01:00,1.15926,1.15926,1.15874,1.15902,14400000.0
2007-08-16 01:02:00,1.15913,1.15951,1.15906,1.15918,28600000.0
2007-08-16 01:03:00,1.15874,1.15914,1.15836,1.15836,13200000.0
2007-08-16 01:04:00,1.15866,1.15891,1.15845,1.15855,17800000.0
2007-08-16 01:05:00,1.15872,1.15921,1.15872,1.15917,40800000.0
2007-08-16 01:06:00,1.15893,1.15937,1.1586,1.1586,11400000.0
2007-08-16 01:07:00,1.15841,1.15897,1.15839,1.15897,8400000.0
2007-08-16 01:08:00,1.15816,1.15823,1.15804,1.15804,22400000.0
2007-08-16 01:09:00,1.15821,1.15821,1.15777,1.15814,20400000.0
2007-08-16 01:10:00,1.15844,1.15852,1.15821,1.1585,12400000.0
2007-08-16 01:11:00,1.15893,1.15904,1.15844,1.15844,13400000.0
2007-08-16 01:12:00,1.15778,1.15873,1.15778,1.15849,10600000.0
2007-08-16 01:13:00,1.15865,1.15903,1.15839,1.15871,12200000.0
2007-08-16 01:14:00,1.15886,1.15886,1.15815,1.15843,29200000.0
2007-08-16 01:15:00,1.15827,1.15867,1.15802,1.15836,16200000.0
2007-08-16 01:16:00,1.15849,1.15882,1.15821,1.15841,15000000.0
2007-08-16 01:17:00,1.15815,1.15911,1.15808,1.15896,9800000.0
2007-08-16 01:18:00,1.15885,1.15885,1.15816,1.1585,9400000.0
2007-08-16 01:19:00,1.15882,1.15883,1.15826,1.15826,23600000.0
2007-08-16 01:20:00,1.15872,1.15917,1.15872,1.15894,12400000.0
2007-08-16 01:21:00,1.15896,1.15907,1.1587,1.15894,9000000.0
2007-08-16 01:22:00,1.15912,1.15961,1.15906,1.15937,21200000.0
2007-08-16 01:23:00,1.15939,1.15954,1.15915,1.15949,13200000.0
2007-08-16 01:24:00,1.15937,1.1596,1.15916,1.15931,10600000.0
2007-08-16 01:25:00,1.15909,1.15961,1.15865,1.15961,13800000.0
2007-08-16 01:26:00,1.15911,1.15958,1.15877,1.15921,14600000.0
2007-08-16 01:27:00,1.15886,1.15893,1.15859,1.15873,24000000.0
2007-08-16 01:28:00,1.15874,1.15925,1.15874,1.15876,8800000.0
2007-08-16 01:29:00,1.15895,1.15914,1.15869,1.15895,12400000.0
2007-08-16 01:30:00,1.15915,1.15915,1.15849,1.15863,12600000.0
2007-08-16 01:31:00,1.15914,1.15941,1.15893,1.15908,28000000.0
2007-08-16 01:32:00,1.15916,1.15958,1.15897,1.15958,12200000.0
2007-08-16 01:33:00,1.15947,1.15947,1.15852,1.15898,17800000.0
2007-08-16 01:34:00,1.15919,1.15919,1.1588,1.15896,22000000.0
2007-08-16 01:35:00,1.15925,1.15958,1.1591,1.1591,17000000.0
2007-08-16 01:36:00,1.15918,1.15977,1.1591,1.15935,8200000.0
2007-08-16 01:37:00,1.15923,1.15958,1.15918,1.15939,11600000.0
2007-08-16 01:38:00,1.15971,1.15971,1.15911,1.15954,10000000.0
2007-08-16 01:39:00,1.1599,1.15995,1.15975,1.15975,19800000.0
2007-08-16 01:40:00,1.15968,1.15968,1.15944,1.15963,18600000.0
2007-08-16 01:41:00,1.15954,1.15998,1.15948,1.15994,15400000.0
2007-08-16 01:42:00,1.15993,1.15993,1.1593,1.1593,23400000.0
2007-08-16 01:43:00,1.16017,1.16044,1.15983,1.16017,12600000.0
2007-08-16 01:44:00,1.16088,1.16088,1.16017,1.16047,21000000.0
2007-08-16 01:45:00,1.16117,1.16133,1.16081,1.16105,19200000.0
2007-08-16 01:46:00,1.16103,1.16103,1.16051,1.16051,8000000.0
2007-08-16 01:47:00,1.16044,1.16103,1.16043,1.16103,9000000.0
2007-08-16 01:48:00,1.16081,1.16149,1.16081,1.16147,12400000.0
2007-08-16 01:49:00,1.16128,1.16183,1.1612,1.1612,23000000.0
2007-08-16 01:50:00,1.16143,1.16188,1.16142,1.16144,16400000.0
2007-08-16 01:51:00,1.16155,1.16205,1.16135,1.16135,11400000.0
2007-08-16 01:52:00,1.16152,1.16188,1.16152,1.16167,12800000.0
2007-08-16 01:53:00,1.16184,1.16224,1.16181,1.16224,14000000.0
2007-08-16 01:54:00,1.16163,1.16175,1.16134,1.16134,30000000.0
2007-08-16 01:55:00,1.16142,1.16214,1.16125,1.16167,13200000.0
2007-08-16 01:56:00,1.16132,1.16177,1.16132,1.16173,19200000.0
2007-08-16 01:57:00,1.16124,1.16169,1.16116,1.16116,12800000.0
2007-08-16 01:58:00,1.16164,1.16191,1.16159,1.16174,9400000.0
2007-08-16 01:59:00,1.16201,1.16222,1.16201,1.16222,14400000.0
2007-08-16 02:00:00,1.16209,1.16234,1.16177,1.16234,31400000.0
2007-08-16 02:01:00,1.16204,1.16213,1.1619,1.16211,24000000.0
2007-08-16 02:02:00,1.16219,1.16279,1.16213,1.16279,25800000.0
2007-08-16 02:03:00,1.16259,1.16264,1.1625,1.16262,19400000.0
2007-08-16 02:04:00,1.16263,1.16273,1.16218,1.16218,15200000.0
2007-08-16 02:05:00,1.16241,1.16244,1.16224,1.16234,12000000.0
2007-08-16 02:06:00,1.16253,1.16261,1.16196,1.1626,15600000.0
2007-08-16 02:07:00,1.16241,1.1629,1.16241,1.1629,18600000.0
2007-08-16 02:08:00,1.16276,1.1631,1.16276,1.1631,15000000.0
2007-08-16 02:09:00,1.16243,1.16248,1.16219,1.16248,14800000.0
2007-08-16 02:10:00,1.16237,1.163,1.16237,1.16273,21200000.0
2007-08-16 02:11:00,1.1626,1.16264,1.16186,1.16215,16000000.0
2007-08-16 02:12:00,1.1621,1.16224,1.16189,1.16189,14200000.0
2007-08-16 02:13:00,1.16178,1.16252,1.1616,1.16252,14800000.0
2007-08-16 02:14:00,1.16212,1.16287,1.16212,1.16285,23600000.0
2007-08-16 02:15:00,1.16279,1.16297,1.16242,1.16262,11800000.0
2007-08-16 02:16:00,1.16255,1.16278,1.16248,1.16274,9800000.0
2007-08-16 02:17:00,1.16301,1.16349,1.16268,1.16268,19000000.0
2007-08-16 02:18:00,1.16251,1.16251,1.16244,1.16244,4000000.0
2007-08-16 02:19:00,1.16239,1.16287,1.16239,1.16257,8800000.0
2007-08-16 02:20:00,1.16255,1.16285,1.16253,1.16285,16800000.0
2007-08-16 02:21:00,1.16258,1.16346,1.16258,1.16302,32400000.0
2007-08-16 02:22:00,1.16311,1.16337,1.16311,1.16337,8800000.0
2007-08-16 02:23:00,1.16309,1.16398,1.16309,1.16398,8400000.0
2007-08-16 02:24:00,1.16471,1.16471,1.16405,1.16427,13000000.0
2007-08-16 02:25:00,1.16405,1.16445,1.16405,1.16432,10000000.0
2007-08-16 02:26:00,1.16461,1.16461,1.16372,1.16372,21200000.0
2007-08-16 02:27:00,1.16413,1.16468,1.16413,1.16467,19400000.0
2007-08-16 02:28:00,1.16385,1.16495,1.16373,1.16456,27400000.0
2007-08-16 02:29:00,1.16457,1.16494,1.16457,1.16494,7800000.0
2007-08-16 02:30:00,1.16509,1.16536,1.16447,1.16447,9600000.0
2007-08-16 02:31:00,1.16469,1.16469,1.1643,1.16432,10800000.0
2007-08-16 02:32:00,1.16472,1.1657,1.16472,1.1657,12600000.0
2007-08-16 02:33:00,1.16576,1.16613,1.16565,1.16613,14200000.0
2007-08-16 02:34:00,1.16608,1.16642,1.16605,1.16605,9000000.0
2007-08-16 02:35:00,1.16565,1.16633,1.16556,1.16607,11600000.0
2007-08-16 02:36:00,1.16622,1.16656,1.16622,1.16652,9600000.0
2007-08-16 02:37:00,1.16671,1.16723,1.16671,1.16677,9000000.0
2007-08-16 02:38:00,1.16678,1.16694,1.16636,1.16667,17400000.0
2007-08-16 02:39:00,1.16704,1.16704,1.16635,1.16684,10800000.0
2007-08-16 02:40:00,1.16698,1.1671,1.16698,1.16705,8000000.0
2007-08-16 02:41:00,1.16717,1.1675,1.16694,1.16694,12200000.0
2007-08-16 02:42:00,1.16683,1.16752,1.16671,1.16671,14000000.0
2007-08-16 02:43:00,1.16682,1.16705,1.16609,1.16609,22800000.0
2007-08-16 02:44:00,1.16656,1.16656,1.16556,1.16577,8800000.0
2007-08-16 02:45:00,1.16592,1.16633,1.16563,1.16566,22800000.0
2007-08-16 02:46:00,1.16573,1.16573,1.16519,1.16519,21600000.0
2007-08-16 02:47:00,1.16484,1.16509,1.16459,1.16491,30400000.0
2007-08-16 02:48:00,1.1642,1.16443,1.16416,1.16416,22200000.0
2007-08-16 02:49:00,1.16402,1.16458,1.16402,1.16458,13600000.0
2007-08-16 02:50:00,1.16496,1.16496,1.16468,1.16481,7400000.0
2007-08-16 02:51:00,1.16479,1.16479,1.16441,1.16441,22600000.0
2007-08-16 02:52:00,1.16434,1.16463,1.16419,1.16448,16200000.0
2007-08-16 02:53:00,1.16461,1.16496,1.16449,1.16494,14800000.0
2007-08-16 02:54:00,1.16471,1.16512,1.16471,1.16488,25600000.0
2007-08-16 02:55:00,1.16444,1.16493,1.16444,1.16493,21400000.0
2007-08-16 02:56:00,1.16468,1.16468,1.16441,1.16452,11600000.0
2007-08-16 02:57:00,1.16442,1.16477,1.16442,1.16477,6600000.0
2007-08-16 02:58:00,1.16469,1.16559,1.16469,1.16549,19800000.0
2007-08-16 02:59:00,1.16533,1.16533,1.165,1.16504,16400000.0
2007-08-16 03:00:00,1.16496,1.16555,1.16479,1.165,30200000.0
2007-08-16 03:01:00,1.16522,1.16545,1.16514,1.16541,10800000.0
2007-08-16 03:02:00,1.16571,1.16584,1.16522,1.16565,12000000.0
2007-08-16 03:03:00,1.16532,1.16566,1.1649,1.16503,23400000.0
2007-08-16 03:04:00,1.16466,1.16554,1.16466,1.16554,11000000.0
2007-08-16 03:05:00,1.16535,1.16555,1.16512,1.16554,18400000.0
2007-08-16 03:06:00,1.16517,1.16551,1.16489,1.16515,17400000.0
2007-08-16 03:07:00,1.16544,1.16544,1.1646,1.1651,26400000.0
2007-08-16 03:08:00,1.16508,1.16531,1.16486,1.1651,16200000.0
2007-08-16 03:09:00,1.16453,1.16519,1.16427,1.16427,19000000.0
2007-08-16 03:10:00,1.16501,1.16544,1.16487,1.16544,16600000.0
2007-08-16 03:11:00,1.16497,1.16525,1.16497,1.16519,6800000.0
2007-08-16 03:12:00,1.16531,1.16566,1.16531,1.16566,9600000.0
2007-08-16 03:13:00,1.16611,1.16633,1.166,1.16625,20600000.0
2007-08-16 03:14:00,1.16572,1.16596,1.16572,1.16582,7600000.0
2007-08-16 03:15:00,1.16606,1.16606,1.16545,1.16595,14800000.0
2007-08-16 03:16:00,1.16628,1.16685,1.16628,1.16649,23800000.0
2007-08-16 03:17:00,1.16596,1.16625,1.16588,1.16588,11600000.0
2007-08-16 03:18:00,1.16577,1.16577,1.16533,1.16533,6800000.0
2007-08-16 03:19:00,1.1651,1.1654,1.16486,1.16505,23200000.0
2007-08-16 03:20:00,1.16514,1.1656,1.16497,1.16544,18600000.0
2007-08-16 03:21:00,1.16544,1.16569,1.16534,1.16534,14400000.0
2007-08-16 03:22:00,1.1653,1.16575,1.16511,1.16536,15200000.0
2007-08-16 03:23:00,1.16545,1.16652,1.16545,1.1662,17800000.0
2007-08-16 03:24:00,1.1661,1.1664,1.1661,1.16617,20400000.0
2007-08-16 03:25:00,1.16629,1.16665,1.16615,1.16665,13400000.0
2007-08-16 03:26:00,1.1663,1.16648,1.16594,1.16639,28400000.0
2007-08-16 03:27:00,1.16631,1.16649,1.1661,1.1661,14400000.0
2007-08-16 03:28:00,1.16629,1.16629,1.1654,1.16577,11800000.0
2007-08-16 03:29:00,1.16614,1.16614,1.16554,1.16563,18000000.0
2007-08-16 03:30:00,1.1658,1.16612,1.16563,1.16582,19800000.0
2007-08-16 03:31:00,1.16575,1.16575,1.16552,1.16557,29400000.0
2007-08-16 03:32:00,1.16544,1.16544,1.16506,1.16532,19800000.0
2007-08-16 03:33:00,1.16486,1.16486,1.16452,1.16464,10800000.0
2007-08-16 03:34:00,1.16494,1.16554,1.16488,1.16536,17400000.0
2007-08-16 03:35:00,1.16492,1.1655,1.16492,1.16533,7200000.0
2007-08-16 03:36:00,1.16553,1.16553,1.16493,1.16498,8400000.0
2007-08-16 03:37:00,1.16494,1.16521,1.16449,1.16473,17200000.0
2007-08-16 03:38:00,1.16448,1.16448,1.16394,1.16394,11600000.0
2007-08-16 03:39:00,1.16406,1.16434,1.16387,1.16387,14000000.0
2007-08-16 03:40:00,1.16414,1.16414,1.16356,1.16364,22600000.0
2007-08-16 03:41:00,1.16336,1.16396,1.16336,1.16385,9000000.0
2007-08-16 03:42:00,1.1638,1.1641,1.16339,1.1641,26200000.0
2007-08-16 03:43:00,1.16369,1.16397,1.16353,1.1639,23400000.0
2007-08-16 03:44:00,1.1638,1.16391,1.16364,1.16391,8000000.0
2007-08-16 03:45:00,1.16363,1.16393,1.16363,1.1637,38200000.0
2007-08-16 03:46:00,1.16374,1.16424,1.16347,1.16385,32800000.0
2007-08-16 03:47:00,1.16369,1.16407,1.16357,1.16407,11000000.0
2007-08-16 03:48:00,1.16422,1.16528,1.16422,1.16528,23000000.0
2007-08-16 03:49:00,1.16548,1.16548,1.16512,1.16517,26800000.0
2007-08-16 03:50:00,1.16477,1.16551,1.16477,1.16551,6000000.0
2007-08-16 03:51:00,1.16527,1.16647,1.16527,1.16615,13000000.0
2007-08-16 03:52:00,1.16671,1.16683,1.16618,1.16618,9200000.0
2007-08-16 03:53:00,1.16683,1.1669,1.16607,1.16678,22000000.0
2007-08-16 03:54:00,1.16623,1.16641,1.16613,1.16617,7400000.0
2007-08-16 03:55:00,1.16664,1.16751,1.16664,1.16751,20600000.0
2007-08-16 03:56:00,1.1673,1.1677,1.1673,1.16737,21600000.0
2007-08-16 03:57:00,1.16758,1.16787,1.16758,1.16771,32400000.0
2007-08-16 03:58:00,1.16757,1.16802,1.16757,1.16797,12000000.0
2007-08-16 03:59:00,1.16753,1.16843,1.16753,1.16843,17000000.0
2007-08-16 04:00:00,1.16865,1.16865,1.1678,1.1678,22800000.0
2007-08-16 04:01:00,1.16763,1.16781,1.16763,1.16781,4200000.0
2007-08-16 04:02:00,1.16731,1.16744,1.16714,1.16737,20400000.0
2007-08-16 04:03:00,1.16739,1.1674,1.16675,1.16685,17000000.0
2007-08-16 04:04:00,1.16609,1.16631,1.16587,1.1662,8200000.0
2007-08-16 04:05:00,1.16632,1.16685,1.16611,1.16631,20000000.0
2007-08-16 04:06:00,1.16612,1.16645,1.16612,1.16634,17600000.0
2007-08-16 04:07:00,1.16688,1.16707,1.1667,1.1667,9800000.0
2007-08-16 04:08:00,1.16639,1.16686,1.16639,1.16647,10000000.0
2007-08-16 04:09:00,1.16659,1.16659,1.16607,1.16647,15400000.0
2007-08-16 04:10:00,1.16621,1.1669,1.16617,1.1669,15400000.0
2007-08-16 04:11:00,1.16695,1.16787,1.16671,1.16681,20400000.0
2007-08-16 04:12:00,1.16682,1.16682,1.1667,1.16678,9400000.0
2007-08-16 04:13:00,1.16705,1.16711,1.16676,1.16711,15800000.0
2007-08-16 04:14:00,1.16676,1.16696,1.16611,1.16666,21600000.0
2007-08-16 04:15:00,1.16649,1.16661,1.16649,1.16653,7400000.0
2007-08-16 04:16:00,1.16669,1.16693,1.16652,1.16657,21800000.0
2007-08-16 04:17:00,1.16638,1.16651,1.1661,1.1662,28800000.0
2007-08-16 04:18:00,1.16568,1.16602,1.16568,1.16578,7400000.0
2007-08-16 04:19:00,1.16589,1.16657,1.16568,1.16647,19800000.0
2007-08-16 04:20:00,1.16613,1.16613,1.16567,1.16573,14400000.0
2007-08-16 04:21:00,1.16593,1.16627,1.16579,1.16579,17800000.0
2007-08-16 04:22:00,1.16591,1.16608,1.16573,1.16602,10200000.0
2007-08-16 04:23:00,1.16578,1.16598,1.16547,1.16547,12200000.0
2007-08-16 04:24:00,1.16546,1.16579,1.16508,1.1652,28200000.0
2007-08-16 04:25:00,1.16564,1.16592,1.16564,1.16586,22200000.0
2007-08-16 04:26:00,1.16667,1.16667,1.1663,1.16635,10000000.0
2007-08-16 04:27:00,1.16644,1.16672,1.16613,1.16672,23800000.0
2007-08-16 04:28:00,1.16671,1.16673,1.16655,1.16655,12400000.0
2007-08-16 04:29:00,1.16674,1.16674,1.16619,1.16641,14000000.0
2007-08-16 04:30:00,1.167,1.16707,1.16667,1.16707,20600000.0
2007-08-16 04:31:00,1.16701,1.16741,1.16673,1.16673,9200000.0
2007-08-16 04:32:00,1.16702,1.16724,1.16685,1.16705,18600000.0
2007-08-16 04:33:00,1.16745,1.16821,1.16745,1.16821,7400000.0
2007-08-16 04:34:00,1.16804,1.16806,1.16766,1.16806,23200000.0
2007-08-16 04:35:00,1.16785,1.16785,1.16742,1.16781,26600000.0
2007-08-16 04:36:00,1.16789,1.16862,1.16789,1.16862,5800000.0
2007-08-16 04:37:00,1.16841,1.16963,1.16833,1.1694,21000000.0
2007-08-16 04:38:00,1.16943,1.16995,1.1693,1.16995,21800000.0
2007-08-16 04:39:00,1.1702,1.17031,1.1699,1.17005,11800000.0
2007-08-16 04:40:00,1.16972,1.16975,1.16915,1.16924,21200000.0
2007-08-16 04:41:00,1.16974,1.16974,1.16962,1.16964,5200000.0
2007-08-16 04:42:00,1.16957,1.16981,1.1693,1.16981,16200000.0
2007-08-16 04:43:00,1.16936,1.16982,1.16908,1.16909,27000000.0
2007-08-16 04:44:00,1.16995,1.16995,1.16912,1.16924,14800000.0
2007-08-16 04:45:00,1.16947,1.16959,1.16942,1.16958,7600000.0
2007-08-16 04:46:00,1.16961,1.16995,1.16938,1.16959,25600000.0
2007-08-16 04:47:00,1.16938,1.16965,1.16933,1.1696,11600000.0
2007-08-16 04:48:00,1.16926,1.16926,1.16882,1.16887,23200000.0
2007-08-16 04:49:00,1.16912,1.16914,1.16884,1.16908,13000000.0
2007-08-16 04:50:00,1.16891,1.16939,1.16891,1.16932,11400000.0
2007-08-16 04:51:00,1.16902,1.16929,1.16877,1.16915,12800000.0
2007-08-16 04:52:00,1.16895,1.16906,1.1686,1.16873,10800000.0
2007-08-16 04:53:00,1.16756,1.16844,1.16756,1.16809,24400000.0
2007-08-16 04:54:00,1.1684,1.16847,1.16793,1.16812,11200000.0
2007-08-16 04:55:00,1.1681,1.1686,1.1681,1.1683,19400000.0
2007-08-16 04:56:00,1.16797,1.16828,1.1676,1.16805,28000000.0
2007-08-16 04:57:00,1.16862,1.17009,1.16862,1.17009,8200000.0
2007-08-16 04:58:00,1.17018,1.17038,1.16989,1.17011,12800000.0
2007-08-16 04:59:00,1.17015,1.17015,1.16923,1.16923,14800000.0
2007-08-16 05:00:00,1.16909,1.16947,1.16896,1.16947,10200000.0
2007-08-16 05:01:00,1.16963,1.16978,1.16944,1.16955,7600000.0
2007-08-16 05:02:00,1.16962,1.16976,1.16962,1.16976,7600000.0
2007-08-16 05:03:00,1.17088,1.17127,1.17088,1.171,8800000.0
2007-08-16 05:04:00,1.17087,1.17177,1.17087,1.17157,6800000.0
2007-08-16 05:05:00,1.17133,1.17183,1.17133,1.17183,13200000.0
2007-08-16 05:06:00,1.17209,1.17254,1.17151,1.17151,11200000.0
2007-08-16 05:07:00,1.17123,1.17179,1.17097,1.17132,17600000.0
2007-08-16 05:08:00,1.17082,1.17102,1.17065,1.17076,18600000.0
2007-08-16 05:09:00,1.16975,1.17019,1.16971,1.17019,8000000.0
2007-08-16 05:10:00,1.17045,1.1722,1.17045,1.1722,15400000.0
2007-08-16 05:11:00,1.17338,1.17453,1.17338,1.17421,7400000.0
2007-08-16 05:12:00,1.17368,1.17441,1.17368,1.17416,15200000.0
2007-08-16 05:13:00,1.17398,1.17399,1.17344,1.17344,11600000.0
2007-08-16 05:14:00,1.17248,1.17248,1.17162,1.17162,11000000.0
2007-08-16 05:15:00,1.17063,1.17079,1.16996,1.17003,26000000.0
2007-08-16 05:16:00,1.17014,1.17156,1.17012,1.17156,13400000.0
2007-08-16 05:17:00,1.1718,1.17254,1.17147,1.17254,10800000.0
2007-08-16 05:18:00,1.17203,1.17209,1.17003,1.17003,14800000.0
2007-08-16 05:19:00,1.17014,1.17073,1.17014,1.17047,18600000.0
2007-08-16 05:20:00,1.17091,1.17121,1.17077,1.17121,11400000.0
2007-08-16 05:21:00,1.17106,1.17106,1.17045,1.17059,17600000.0
2007-08-16 05:22:00,1.17061,1.17164,1.17061,1.17164,7600000.0
2007-08-16 05:23:00,1.17216,1.17216,1.17153,1.17157,14600000.0
2007-08-16 05:24:00,1.1711,1.17209,1.17092,1.17175,10600000.0
2007-08-16 05:25:00,1.17205,1.1723,1.17164,1.1721,10000000.0
2007-08-16 05:26:00,1.17199,1.17318,1.17199,1.17257,21600000.0
2007-08-16 05:27:00,1.17225,1.17225,1.17191,1.17199,15000000.0
2007-08-16 05:28:00,1.17207,1.17207,1.17106,1.17106,12800000.0
2007-08-16 05:29:00,1.17201,1.17237,1.17147,1.17147,12400000.0
2007-08-16 05:30:00,1.17082,1.17105,1.17058,1.17105,19000000.0
2007-08-16 05:31:00,1.17159,1.17178,1.17054,1.17054,9600000.0
2007-08-16 05:32:00,1.16912,1.16993,1.16912,1.16975,12200000.0
2007-08-16 05:33:00,1.16999,1.16999,1.16929,1.16961,20400000.0
2007-08-16 05:34:00,1.16957,1.1698,1.16883,1.1698,10400000.0
2007-08-16 05:35:00,1.16977,1.16982,1.16958,1.16959,16600000.0
2007-08-16 05:36:00,1.16892,1.16898,1.16857,1.16898,29800000.0
2007-08-16 05:37:00,1.17,1.17071,1.17,1.17071,6800000.0
2007-08-16 05:38:00,1.16986,1.17004,1.16936,1.16965,9000000.0
2007-08-16 05:39:00,1.16952,1.16954,1.16812,1.16812,6200000.0
2007-08-16 05:40:00,1.16756,1.16818,1.16756,1.16803,9200000.0
2007-08-16 05:41:00,1.16931,1.16962,1.16896,1.16896,12200000.0
2007-08-16 05:42:00,1.16978,1.17416,1.16978,1.17416,23800000.0
2007-08-16 05:43:00,1.17362,1.17403,1.1724,1.17403,28200000.0
2007-08-16 05:44:00,1.17353,1.17353,1.17096,1.17104,22400000.0
2007-08-16 05:45:00,1.17049,1.17242,1.17043,1.17242,35600000.0
2007-08-16 05:46:00,1.17306,1.17371,1.17257,1.17257,13800000.0
2007-08-16 05:47:00,1.17268,1.17288,1.17208,1.17277,17800000.0
2007-08-16 05:48:00,1.17207,1.17207,1.17104,1.17104,19000000.0
2007-08-16 05:49:00,1.17177,1.17185,1.17118,1.17124,10000000.0
2007-08-16 05:50:00,1.17181,1.17308,1.17181,1.17262,11400000.0
2007-08-16 05:51:00,1.17278,1.17325,1.17278,1.17297,20400000.0
2007-08-16 05:52:00,1.17165,1.17165,1.17079,1.17079,5200000.0
2007-08-16 05:53:00,1.17101,1.17136,1.17096,1.17096,7800000.0
2007-08-16 05:54:00,1.17103,1.17144,1.17103,1.17122,7400000.0
2007-08-16 05:55:00,1.1721,1.17241,1.17162,1.1723,16000000.0
2007-08-16 05:56:00,1.17306,1.1735,1.17282,1.17346,10200000.0
2007-08-16 05:57:00,1.17314,1.17433,1.17289,1.17433,13000000.0
2007-08-16 05:58:00,1.17483,1.17483,1.17252,1.17252,9800000.0
2007-08-16 05:59:00,1.17084,1.17084,1.1701,1.17031,14600000.0
2007-08-16 06:00:00,1.17084,1.17121,1.17002,1.17011,19400000.0
2007-08-16 06:01:00,1.17108,1.17148,1.17079,1.17121,10200000.0
2007-08-16 06:02:00,1.17064,1.17105,1.17031,1.17105,10200000.0
2007-08-16 06:03:00,1.17103,1.17126,1.1693,1.1693,15800000.0
2007-08-16 06:04:00,1.17036,1.17119,1.17036,1.17053,15400000.0
2007-08-16 06:05:00,1.16936,1.16954,1.16902,1.16947,21200000.0
2007-08-16 06:06:00,1.16979,1.16985,1.16944,1.1697,11600000.0
2007-08-16 06:07:00,1.16938,1.16939,1.1683,1.1683,18000000.0
2007-08-16 06:08:00,1.16786,1.16834,1.16766,1.16834,7800000.0
2007-08-16 06:09:00,1.16852,1.16906,1.16852,1.16906,6800000.0
2007-08-16 06:10:00,1.16826,1.16849,1.16708,1.16711,14000000.0
2007-08-16 06:11:00,1.16687,1.16687,1.16571,1.16571,12800000.0
2007-08-16 06:12:00,1.16475,1.16528,1.16393,1.16393,22600000.0
2007-08-16 06:13:00,1.16415,1.16477,1.16406,1.16477,31200000.0
2007-08-16 06:14:00,1.16477,1.16509,1.16463,1.16476,12000000.0
2007-08-16 06:15:00,1.16403,1.16437,1.16393,1.16409,14800000.0
2007-08-16 06:16:00,1.16467,1.16548,1.16434,1.16479,12400000.0
2007-08-16 06:17:00,1.16527,1.16535,1.1647,1.16535,22400000.0
2007-08-16 06:18:00,1.16487,1.1654,1.16487,1.16501,16800000.0
2007-08-16 06:19:00,1.16539,1.16644,1.16539,1.16644,14400000.0
2007-08-16 06:20:00,1.16667,1.16667,1.16595,1.16595,10200000.0
2007-08-16 06:21:00,1.16658,1.16743,1.16632,1.16632,13200000.0
2007-08-16 06:22:00,1.16568,1.16568,1.16431,1.16466,29800000.0
2007-08-16 06:23:00,1.1648,1.16574,1.1648,1.16574,13800000.0
2007-08-16 06:24:00,1.16645,1.16756,1.16625,1.16753,35000000.0
2007-08-16 06:25:00,1.1672,1.1672,1.16593,1.16593,11800000.0
2007-08-16 06:26:00,1.1659,1.1659,1.16511,1.1656,17200000.0
2007-08-16 06:27:00,1.16588,1.16642,1.16588,1.16641,27800000.0
2007-08-16 06:28:00,1.1668,1.16687,1.1664,1.16682,10600000.0
2007-08-16 06:29:00,1.16728,1.16841,1.16708,1.16805,22600000.0
2007-08-16 06:30:00,1.16847,1.16847,1.16775,1.16784,9400000.0
2007-08-16 06:31:00,1.16763,1.16835,1.16763,1.16825,15800000.0
2007-08-16 06:32:00,1.16781,1.16799,1.1671,1.16749,13000000.0
2007-08-16 06:33:00,1.16713,1.16776,1.16713,1.16758,10400000.0
2007-08-16 06:34:00,1.16737,1.16793,1.16737,1.16793,17000000.0
2007-08-16 06:35:00,1.16813,1.16813,1.16716,1.16722,15800000.0
2007-08-16 06:36:00,1.16747,1.16854,1.16747,1.16854,22400000.0
2007-08-16 06:37:00,1.16833,1.16833,1.16611,1.16611,12400000.0
2007-08-16 06:38:00,1.1659,1.16699,1.1659,1.16699,20200000.0
2007-08-16 06:39:00,1.16756,1.1682,1.16756,1.16798,16800000.0
2007-08-16 06:40:00,1.16828,1.16828,1.16742,1.16742,13200000.0
2007-08-16 06:41:00,1.16579,1.16587,1.16511,1.16511,12000000.0
2007-08-16 06:42:00,1.16606,1.16748,1.16606,1.16707,11600000.0
2007-08-16 06:43:00,1.16603,1.16603,1.16554,1.16592,29400000.0
2007-08-16 06:44:00,1.1666,1.16699,1.16631,1.16631,18200000.0
2007-08-16 06:45:00,1.16748,1.16759,1.16717,1.16717,10200000.0
2007-08-16 06:46:00,1.16716,1.16757,1.16696,1.16733,37400000.0
2007-08-16 06:47:00,1.16689,1.16741,1.16682,1.16688,16200000.0
2007-08-16 06:48:00,1.1666,1.16661,1.16621,1.16647,12200000.0
2007-08-16 06:49:00,1.16641,1.16703,1.16641,1.16684,9400000.0
2007-08-16 06:50:00,1.16642,1.16689,1.16642,1.16678,11000000.0
2007-08-16 06:51:00,1.16548,1.1668,1.1654,1.1668,22000000.0
2007-08-16 06:52:00,1.16575,1.1664,1.16575,1.16586,14800000.0
2007-08-16 06:53:00,1.1668,1.16761,1.16625,1.16722,23600000.0
2007-08-16 06:54:00,1.16774,1.16774,1.16624,1.16662,36200000.0
2007-08-16 06:55:00,1.16647,1.16664,1.16584,1.16584,21000000.0
2007-08-16 06:56:00,1.16412,1.16412,1.16347,1.16378,10000000.0
2007-08-16 06:57:00,1.16477,1.16604,1.16477,1.16522,21800000.0
2007-08-16 06:58:00,1.16638,1.16638,1.16533,1.16541,13800000.0
2007-08-16 06:59:00,1.16609,1.16609,1.16556,1.16597,13000000.0
2007-08-16 07:00:00,1.16566,1.16592,1.16535,1.16588,18000000.0
2007-08-16 07:01:00,1.16618,1.16631,1.16616,1.16619,9200000.0
2007-08-16 07:02:00,1.16655,1.16677,1.16636,1.16677,21400000.0
2007-08-16 07:03:00,1.16664,1.1667,1.16622,1.16622,9400000.0
2007-08-16 07:04:00,1.16606,1.16654,1.16606,1.16617,25600000.0
2007-08-16 07:05:00,1.16594,1.16594,1.16525,1.1655,19800000.0
2007-08-16 07:06:00,1.16582,1.16598,1.16551,1.16598,20200000.0
2007-08-16 07:07:00,1.16655,1.16655,1.16561,1.16591,12400000.0
2007-08-16 07:08:00,1.166,1.166,1.16528,1.16552,11000000.0
2007-08-16 07:09:00,1.16605,1.16655,1.16605,1.16655,11600000.0
2007-08-16 07:10:00,1.16654,1.16664,1.16618,1.16618,11800000.0
2007-08-16 07:11:00,1.16629,1.16669,1.16605,1.16615,17400000.0
2007-08-16 07:12:00,1.1658,1.16603,1.16537,1.16555,35400000.0
2007-08-16 07:13:00,1.16567,1.16607,1.16562,1.16563,15800000.0
2007-08-16 07:14:00,1.16596,1.16638,1.16582,1.16616,18200000.0
2007-08-16 07:15:00,1.1662,1.1662,1.16565,1.16584,14000000.0
2007-08-16 07:16:00,1.1665,1.1667,1.1665,1.1666,16400000.0
2007-08-16 07:17:00,1.16586,1.16623,1.16574,1.16601,16400000.0
2007-08-16 07:18:00,1.16559,1.16571,1.16534,1.16571,8800000.0
2007-08-16 07:19:00,1.16571,1.16619,1.16541,1.16619,18000000.0
2007-08-16 07:20:00,1.16617,1.16617,1.1653,1.16583,17000000.0
2007-08-16 07:21:00,1.1656,1.1656,1.16459,1.16459,12200000.0
2007-08-16 07:22:00,1.16437,1.16447,1.16376,1.16429,26400000.0
2007-08-16 07:23:00,1.16464,1.1649,1.16464,1.16485,17600000.0
2007-08-16 07:24:00,1.16454,1.16454,1.16401,1.16401,14400000.0
2007-08-16 07:25:00,1.1644,1.16478,1.1644,1.16462,13600000.0
2007-08-16 07:26:00,1.16463,1.16463,1.16441,1.16449,14800000.0
2007-08-16 07:27:00,1.16444,1.16493,1.16395,1.16451,30000000.0
2007-08-16 07:28:00,1.16496,1.16554,1.16483,1.16506,22800000.0
2007-08-16 07:29:00,1.165,1.16556,1.16494,1.16525,11800000.0
2007-08-16 07:30:00,1.16568,1.16617,1.16527,1.16617,31400000.0
2007-08-16 07:31:00,1.16649,1.16649,1.16596,1.16624,15800000.0
2007-08-16 07:32:00,1.16703,1.16748,1.16693,1.16716,19200000.0
2007-08-16 07:33:00,1.16695,1.16767,1.16677,1.16705,17600000.0
2007-08-16 07:34:00,1.16715,1.16741,1.16651,1.1671,10200000.0
2007-08-16 07:35:00,1.16655,1.16729,1.16655,1.16729,12200000.0
2007-08-16 07:36:00,1.16688,1.16747,1.16688,1.16712,31000000.0
2007-08-16 07:37:00,1.16717,1.16779,1.16717,1.16772,17200000.0
2007-08-16 07:38:00,1.16789,1.16829,1.16789,1.16807,18200000.0
2007-08-16 07:39:00,1.16831,1.16831,1.16728,1.16728,18800000.0
2007-08-16 07:40:00,1.16698,1.1672,1.16672,1.16672,10600000.0
2007-08-16 07:41:00,1.16629,1.16652,1.1657,1.1657,17400000.0
2007-08-16 07:42:00,1.16588,1.16649,1.1655,1.16631,28600000.0
2007-08-16 07:43:00,1.1659,1.16632,1.16586,1.16586,6800000.0
2007-08-16 07:44:00,1.16594,1.16648,1.16589,1.16618,9400000.0
2007-08-16 07:45:00,1.16639,1.16639,1.16597,1.16623,10200000.0
2007-08-16 07:46:00,1.16538,1.16538,1.16473,1.16508,7600000.0
2007-08-16 07:47:00,1.1655,1.1655,1.16497,1.165,19200000.0
2007-08-16 07:48:00,1.16551,1.16551,1.16436,1.16436,15400000.0
2007-08-16 07:49:00,1.16466,1.16556,1.16466,1.16555,21800000.0
2007-08-16 07:50:00,1.16586,1.16664,1.16585,1.16588,27400000.0
2007-08-16 07:51:00,1.16548,1.16561,1.16528,1.16549,19400000.0
2007-08-16 07:52:00,1.1658,1.16581,1.16548,1.16549,7400000.0
2007-08-16 07:53:00,1.1657,1.1657,1.16501,1.16501,9400000.0
2007-08-16 07:54:00,1.16513,1.16605,1.1649,1.16563,19000000.0
2007-08-16 07:55:00,1.16493,1.16518,1.16462,1.16462,18800000.0
2007-08-16 07:56:00,1.16479,1.16592,1.16466,1.16592,19600000.0
2007-08-16 07:57:00,1.16535,1.16565,1.16489,1.16542,21800000.0
2007-08-16 07:58:00,1.16586,1.16589,1.16531,1.16566,11400000.0
2007-08-16 07:59:00,1.16588,1.16588,1.16537,1.16573,26000000.0
2007-08-16 08:00:00,1.16525,1.16581,1.16512,1.1656,34600000.0
2007-08-16 08:01:00,1.16578,1.16597,1.1656,1.16563,14200000.0
2007-08-16 08:02:00,1.16562,1.16608,1.16562,1.16596,12400000.0
2007-08-16 08:03:00,1.16562,1.16608,1.16562,1.16592,10000000.0
2007-08-16 08:04:00,1.16608,1.16682,1.16518,1.16682,15000000.0
2007-08-16 08:05:00,1.16688,1.16688,1.16634,1.16665,16200000.0
2007-08-16 08:06:00,1.16649,1.16675,1.16644,1.16675,21800000.0
2007-08-16 08:07:00,1.16721,1.16798,1.16721,1.16763,18600000.0
2007-08-16 08:08:00,1.16723,1.16734,1.1669,1.1669,19000000.0
2007-08-16 08:09:00,1.16705,1.16705,1.16642,1.16642,27000000.0
2007-08-16 08:10:00,1.16602,1.16648,1.16601,1.16605,12400000.0
2007-08-16 08:11:00,1.16598,1.16632,1.16588,1.16588,21200000.0
2007-08-16 08:12:00,1.16601,1.16625,1.16574,1.16574,10400000.0
2007-08-16 08:13:00,1.16583,1.16631,1.1658,1.16588,35400000.0
2007-08-16 08:14:00,1.16642,1.16642,1.16565,1.16582,18200000.0
2007-08-16 08:15:00,1.16595,1.16627,1.16587,1.16627,22000000.0
2007-08-16 08:16:00,1.16572,1.16632,1.1657,1.16632,12200000.0
2007-08-16 08:17:00,1.16606,1.16618,1.16572,1.1659,18600000.0
2007-08-16 08:18:00,1.16625,1.16625,1.16571,1.1661,10200000.0
2007-08-16 08:19:00,1.16593,1.16617,1.16558,1.16558,16200000.0
2007-08-16 08:20:00,1.16554,1.16578,1.16535,1.16555,12600000.0
2007-08-16 08:21:00,1.16625,1.16676,1.16623,1.1666,24400000.0
2007-08-16 08:22:00,1.16571,1.16572,1.16571,1.16572,2600000.0
2007-08-16 08:23:00,1.16516,1.16583,1.16516,1.16523,11800000.0
2007-08-16 08:24:00,1.16529,1.16543,1.16496,1.16511,11800000.0
2007-08-16 08:25:00,1.16539,1.16623,1.16539,1.16542,10000000.0
2007-08-16 08:26:00,1.16572,1.16572,1.16535,1.16557,9800000.0
2007-08-16 08:27:00,1.16553,1.16554,1.16521,1.16536,14800000.0
2007-08-16 08:28:00,1.16487,1.16496,1.16468,1.16473,16000000.0
2007-08-16 08:29:00,1.16417,1.16417,1.1633,1.1633,10600000.0
2007-08-16 08:30:00,1.16351,1.16388,1.16348,1.16388,14600000.0
2007-08-16 08:31:00,1.16363,1.16394,1.1635,1.16358,13800000.0
2007-08-16 08:32:00,1.16398,1.16414,1.16349,1.16414,21000000.0
2007-08-16 08:33:00,1.16385,1.16385,1.16357,1.16357,11000000.0
2007-08-16 08:34:00,1.16357,1.16473,1.16357,1.16473,17600000.0
2007-08-16 08:35:00,1.16454,1.16494,1.16449,1.16449,16400000.0
2007-08-16 08:36:00,1.16418,1.16418,1.16351,1.16358,14600000.0
2007-08-16 08:37:00,1.16344,1.16353,1.16313,1.16341,23400000.0
2007-08-16 08:38:00,1.1635,1.16392,1.1633,1.16392,13000000.0
2007-08-16 08:39:00,1.16363,1.16374,1.16328,1.16374,15000000.0
2007-08-16 08:40:00,1.1632,1.16327,1.16299,1.16311,8400000.0
2007-08-16 08:41:00,1.16272,1.16284,1.16231,1.16284,12800000.0
2007-08-16 08:42:00,1.16291,1.16291,1.16219,1.16219,10600000.0
2007-08-16 08:43:00,1.16226,1.16282,1.162,1.16268,23800000.0
2007-08-16 08:44:00,1.1628,1.16296,1.16247,1.16277,20400000.0
2007-08-16 08:45:00,1.16273,1.16281,1.16233,1.16233,14600000.0
2007-08-16 08:46:00,1.1626,1.16325,1.1626,1.16306,14400000.0
2007-08-16 08:47:00,1.16284,1.16326,1.16263,1.16315,18000000.0
2007-08-16 08:48:00,1.16339,1.16396,1.16328,1.16372,10200000.0
2007-08-16 08:49:00,1.16386,1.16414,1.16351,1.16414,19400000.0
2007-08-16 08:50:00,1.16408,1.16449,1.16385,1.16385,18400000.0
2007-08-16 08:51:00,1.16397,1.1644,1.16397,1.16427,74200000.0
2007-08-16 08:52:00,1.16404,1.16454,1.16381,1.1643,16400000.0
2007-08-16 08:53:00,1.16418,1.16444,1.16398,1.16398,13600000.0
2007-08-16 08:54:00,1.16367,1.1641,1.1635,1.16386,21000000.0
2007-08-16 08:55:00,1.16355,1.16365,1.16327,1.16331,44200000.0
2007-08-16 08:56:00,1.16309,1.16336,1.16278,1.16278,19400000.0
2007-08-16 08:57:00,1.16258,1.16258,1.16237,1.16241,18800000.0
2007-08-16 08:58:00,1.1626,1.1626,1.16221,1.16236,12600000.0
2007-08-16 08:59:00,1.16249,1.16257,1.16206,1.16257,18400000.0
2007-08-16 09:00:00,1.16284,1.16294,1.16265,1.1627,15200000.0
2007-08-16 09:01:00,1.16301,1.16301,1.1624,1.1624,16000000.0
2007-08-16 09:02:00,1.16238,1.16238,1.1619,1.16212,20800000.0
2007-08-16 09:03:00,1.16202,1.16202,1.16137,1.16192,20000000.0
2007-08-16 09:04:00,1.16224,1.16266,1.16175,1.16226,25200000.0
2007-08-16 09:05:00,1.16214,1.16275,1.16184,1.16184,16200000.0
2007-08-16 09:06:00,1.16225,1.16261,1.16192,1.162,33600000.0
2007-08-16 09:07:00,1.16227,1.16249,1.16185,1.16238,12200000.0
2007-08-16 09:08:00,1.16252,1.16289,1.16236,1.1625,19400000.0
2007-08-16 09:09:00,1.16235,1.16256,1.16223,1.16256,16400000.0
2007-08-16 09:10:00,1.1623,1.16245,1.16182,1.16182,12200000.0
2007-08-16 09:11:00,1.16144,1.16159,1.16114,1.16114,21000000.0
2007-08-16 09:12:00,1.16153,1.1618,1.16107,1.1618,21800000.0
2007-08-16 09:13:00,1.16155,1.16155,1.16105,1.16151,10400000.0
2007-08-16 09:14:00,1.16145,1.16169,1.16137,1.1614,6800000.0
2007-08-16 09:15:00,1.16135,1.16135,1.16054,1.16091,36200000.0
2007-08-16 09:16:00,1.1616,1.1616,1.16099,1.16102,25400000.0
2007-08-16 09:17:00,1.16132,1.16132,1.16083,1.16112,16000000.0
2007-08-16 09:18:00,1.16146,1.16189,1.16132,1.16135,22800000.0
2007-08-16 09:19:00,1.16156,1.16187,1.16138,1.16167,28200000.0
2007-08-16 09:20:00,1.16172,1.16172,1.16098,1.16137,13200000.0
2007-08-16 09:21:00,1.16123,1.16166,1.16123,1.16158,9400000.0
2007-08-16 09:22:00,1.16182,1.16182,1.16098,1.16098,16400000.0
2007-08-16 09:23:00,1.16124,1.16217,1.16124,1.16217,13800000.0
2007-08-16 09:24:00,1.16195,1.16195,1.16161,1.16174,21200000.0
2007-08-16 09:25:00,1.16148,1.16164,1.16124,1.16129,14000000.0
2007-08-16 09:26:00,1.16155,1.16218,1.16155,1.16193,24400000.0
2007-08-16 09:27:00,1.16198,1.16208,1.16158,1.16179,11400000.0
2007-08-16 09:28:00,1.16187,1.16211,1.16171,1.16171,9600000.0
2007-08-16 09:29:00,1.16165,1.16182,1.16145,1.16155,13800000.0
2007-08-16 09:30:00,1.16166,1.16173,1.16163,1.16164,27000000.0
2007-08-16 09:31:00,1.1619,1.16197,1.16171,1.16171,20400000.0
2007-08-16 09:32:00,1.1617,1.16238,1.1617,1.16225,16400000.0
2007-08-16 09:33:00,1.16233,1.16247,1.16228,1.16241,14800000.0
2007-08-16 09:34:00,1.16244,1.16299,1.16244,1.16272,29000000.0
2007-08-16 09:35:00,1.16269,1.16292,1.16269,1.16273,10800000.0
2007-08-16 09:36:00,1.16289,1.16326,1.16242,1.16242,15600000.0
2007-08-16 09:37:00,1.16264,1.16327,1.16264,1.16302,10000000.0
2007-08-16 09:38:00,1.16307,1.16321,1.16299,1.16312,23600000.0
2007-08-16 09:39:00,1.16297,1.16309,1.16267,1.16278,11200000.0
2007-08-16 09:40:00,1.16308,1.16342,1.16297,1.16319,19600000.0
2007-08-16 09:41:00,1.16293,1.16302,1.16269,1.1627,9400000.0
2007-08-16 09:42:00,1.16308,1.16308,1.16275,1.16284,14400000.0
2007-08-16 09:43:00,1.16292,1.16292,1.16232,1.16232,15200000.0
2007-08-16 09:44:00,1.16266,1.16331,1.16266,1.16331,16400000.0
2007-08-16 09:45:00,1.16336,1.16351,1.16313,1.16351,12400000.0
2007-08-16 09:46:00,1.16397,1.16432,1.16335,1.16363,21800000.0
2007-08-16 09:47:00,1.16362,1.16378,1.16346,1.16346,16400000.0
2007-08-16 09:48:00,1.16274,1.16297,1.1624,1.16279,16600000.0
2007-08-16 09:49:00,1.1632,1.16351,1.16316,1.16316,25800000.0
2007-08-16 09:50:00,1.16315,1.16347,1.16304,1.16347,19200000.0
2007-08-16 09:51:00,1.16381,1.16399,1.16381,1.16399,9400000.0
2007-08-16 09:52:00,1.1632,1.16328,1.16266,1.16311,18000000.0
2007-08-16 09:53:00,1.16344,1.16402,1.16344,1.16402,32000000.0
2007-08-16 09:54:00,1.1637,1.1638,1.16354,1.16354,22200000.0
2007-08-16 09:55:00,1.16399,1.16404,1.1636,1.16401,22400000.0
2007-08-16 09:56:00,1.16438,1.165,1.16438,1.16458,34600000.0
2007-08-16 09:57:00,1.16471,1.16544,1.16471,1.1654,19600000.0
2007-08-16 09:58:00,1.16622,1.16635,1.16513,1.16567,21800000.0
2007-08-16 09:59:00,1.16559,1.16583,1.16555,1.1656,14600000.0
2007-08-16 10:00:00,1.1658,1.16581,1.16511,1.16515,21600000.0
2007-08-16 10:01:00,1.16528,1.16539,1.16492,1.16492,11400000.0
2007-08-16 10:02:00,1.16478,1.16498,1.16471,1.16483,9600000.0
2007-08-16 10:03:00,1.16463,1.16536,1.16463,1.16536,11000000.0
2007-08-16 10:04:00,1.16553,1.16583,1.16532,1.16541,23000000.0
2007-08-16 10:05:00,1.16567,1.16598,1.16558,1.16567,46400000.0
2007-08-16 10:06:00,1.16596,1.16637,1.16586,1.16597,11600000.0
2007-08-16 10:07:00,1.16591,1.16644,1.16563,1.16563,14000000.0
2007-08-16 10:08:00,1.16603,1.16645,1.16581,1.1663,15000000.0
2007-08-16 10:09:00,1.16668,1.16673,1.16639,1.16639,13800000.0
2007-08-16 10:10:00,1.16626,1.16639,1.16591,1.16625,44600000.0
2007-08-16 10:11:00,1.16615,1.16667,1.16581,1.16613,19600000.0
2007-08-16 10:12:00,1.16647,1.16718,1.16641,1.16681,79600000.0
2007-08-16 10:13:00,1.16705,1.16732,1.16653,1.16732,19400000.0
2007-08-16 10:14:00,1.16722,1.1674,1.16704,1.1674,17000000.0
2007-08-16 10:15:00,1.16755,1.16813,1.16691,1.16813,13200000.0
2007-08-16 10:16:00,1.16828,1.16864,1.16798,1.16798,13400000.0
2007-08-16 10:17:00,1.16794,1.16836,1.16724,1.16724,17000000.0
2007-08-16 10:18:00,1.16733,1.16761,1.16733,1.16761,9800000.0
2007-08-16 10:19:00,1.16745,1.16817,1.1665,1.1665,16000000.0
2007-08-16 10:20:00,1.16619,1.16688,1.16593,1.16682,11200000.0
2007-08-16 10:21:00,1.16666,1.16779,1.16652,1.16779,35600000.0
2007-08-16 10:22:00,1.16762,1.16772,1.16742,1.16742,28600000.0
2007-08-16 10:23:00,1.16719,1.16741,1.16719,1.16725,16400000.0
2007-08-16 10:24:00,1.16693,1.16716,1.16648,1.16648,26000000.0
2007-08-16 10:25:00,1.16548,1.16582,1.16497,1.16575,15200000.0
2007-08-16 10:26:00,1.16671,1.16699,1.16562,1.16562,14200000.0
2007-08-16 10:27:00,1.16533,1.16566,1.16517,1.16526,14400000.0
2007-08-16 10:28:00,1.16482,1.16482,1.16351,1.16351,17000000.0
2007-08-16 10:29:00,1.16282,1.16282,1.16148,1.16251,21200000.0
2007-08-16 10:30:00,1.1634,1.16357,1.16292,1.16294,25000000.0
2007-08-16 10:31:00,1.16284,1.16408,1.16284,1.16408,18800000.0
2007-08-16 10:32:00,1.16386,1.16401,1.16361,1.16401,19400000.0
2007-08-16 10:33:00,1.16366,1.16378,1.16317,1.16378,15000000.0
2007-08-16 10:34:00,1.16339,1.16406,1.16295,1.16295,124400000.0
2007-08-16 10:35:00,1.16329,1.16329,1.16205,1.16208,15800000.0
2007-08-16 10:36:00,1.16275,1.16373,1.16275,1.16373,14400000.0
2007-08-16 10:37:00,1.16347,1.16347,1.16257,1.16257,10000000.0
2007-08-16 10:38:00,1.1618,1.162,1.16159,1.162,19000000.0
2007-08-16 10:39:00,1.16154,1.16154,1.16057,1.16071,13000000.0
2007-08-16 10:40:00,1.16125,1.16142,1.16085,1.16085,10400000.0
2007-08-16 10:41:00,1.16049,1.16049,1.16001,1.16012,10800000.0
2007-08-16 10:42:00,1.16066,1.16092,1.1604,1.16052,32400000.0
2007-08-16 10:43:00,1.16027,1.16087,1.16027,1.16033,13400000.0
2007-08-16 10:44:00,1.16058,1.16058,1.16018,1.16048,12800000.0
2007-08-16 10:45:00,1.16051,1.16076,1.16013,1.16027,39400000.0
2007-08-16 10:46:00,1.16069,1.16144,1.16069,1.16144,55200000.0
2007-08-16 10:47:00,1.16161,1.16238,1.16161,1.16218,24400000.0
2007-08-16 10:48:00,1.16211,1.16221,1.16177,1.16177,20400000.0
2007-08-16 10:49:00,1.16183,1.16258,1.16177,1.16258,31400000.0
2007-08-16 10:50:00,1.16238,1.16238,1.16201,1.16211,14000000.0
2007-08-16 10:51:00,1.16218,1.16219,1.16184,1.16218,25200000.0
2007-08-16 10:52:00,1.16146,1.16199,1.16084,1.161,97200000.0
2007-08-16 10:53:00,1.1614,1.16149,1.16112,1.16112,11800000.0
2007-08-16 10:54:00,1.16156,1.16156,1.16101,1.16145,19000000.0
2007-08-16 10:55:00,1.16142,1.16194,1.16104,1.16194,9400000.0
2007-08-16 10:56:00,1.1621,1.16221,1.16148,1.16221,11600000.0
2007-08-16 10:57:00,1.16255,1.16255,1.16223,1.16227,9800000.0
2007-08-16 10:58:00,1.1619,1.16219,1.16182,1.16203,24800000.0
2007-08-16 10:59:00,1.16185,1.16227,1.16185,1.16226,8800000.0
2007-08-16 11:00:00,1.16255,1.16255,1.16191,1.16191,15000000.0
2007-08-16 11:01:00,1.16262,1.16309,1.16261,1.16303,78800000.0
2007-08-16 11:02:00,1.16319,1.16319,1.16186,1.16186,9200000.0
2007-08-16 11:03:00,1.16168,1.16252,1.16161,1.16226,10000000.0
2007-08-16 11:04:00,1.16185,1.16228,1.16164,1.16175,9800000.0
2007-08-16 11:05:00,1.16188,1.16188,1.16109,1.16109,10000000.0
2007-08-16 11:06:00,1.16107,1.16107,1.16034,1.16039,11400000.0
2007-08-16 11:07:00,1.16047,1.16047,1.16006,1.16043,9400000.0
2007-08-16 11:08:00,1.16052,1.16085,1.16009,1.16052,13000000.0
2007-08-16 11:09:00,1.16049,1.16061,1.16005,1.16038,15600000.0
2007-08-16 11:10:00,1.16057,1.16093,1.16037,1.16052,17200000.0
2007-08-16 11:11:00,1.16056,1.16056,1.15995,1.15995,15000000.0
2007-08-16 11:12:00,1.16,1.16014,1.15964,1.15984,13200000.0
2007-08-16 11:13:00,1.16002,1.16048,1.15999,1.16019,14000000.0
2007-08-16 11:14:00,1.16007,1.16033,1.1598,1.15992,9400000.0
2007-08-16 11:15:00,1.15975,1.16028,1.15975,1.16011,29200000.0
2007-08-16 11:16:00,1.15988,1.16071,1.15988,1.16042,11600000.0
2007-08-16 11:17:00,1.16048,1.16135,1.16048,1.16135,46400000.0
2007-08-16 11:18:00,1.16135,1.16162,1.16124,1.16124,20400000.0
2007-08-16 11:19:00,1.16129,1.16129,1.16074,1.16117,16800000.0
2007-08-16 11:20:00,1.16118,1.16118,1.16082,1.16095,10800000.0
2007-08-16 11:21:00,1.16085,1.16085,1.16053,1.16075,9600000.0
2007-08-16 11:22:00,1.16149,1.162,1.16149,1.162,30600000.0
2007-08-16 11:23:00,1.16187,1.16228,1.16147,1.16147,14400000.0
2007-08-16 11:24:00,1.16208,1.1623,1.16151,1.16151,10000000.0
2007-08-16 11:25:00,1.16224,1.16224,1.16163,1.16194,12800000.0
2007-08-16 11:26:00,1.16173,1.16182,1.16124,1.16124,27400000.0
2007-08-16 11:27:00,1.16134,1.16168,1.16119,1.16136,25800000.0
2007-08-16 11:28:00,1.16098,1.16098,1.16049,1.16074,11600000.0
2007-08-16 11:29:00,1.16115,1.16205,1.16096,1.16096,16000000.0
2007-08-16 11:30:00,1.16074,1.16119,1.16068,1.16068,23200000.0
2007-08-16 11:31:00,1.1604,1.1604,1.15964,1.15964,12400000.0
2007-08-16 11:32:00,1.15969,1.16084,1.15969,1.16049,11600000.0
2007-08-16 11:33:00,1.16069,1.16107,1.16069,1.16099,6800000.0
2007-08-16 11:34:00,1.16131,1.16206,1.16131,1.16199,16000000.0
2007-08-16 11:35:00,1.16203,1.16266,1.16161,1.16266,16600000.0
2007-08-16 11:36:00,1.16252,1.16277,1.16232,1.16232,19200000.0
2007-08-16 11:37:00,1.16297,1.1638,1.16297,1.16336,16400000.0
2007-08-16 11:38:00,1.16352,1.16391,1.16313,1.16391,27600000.0
2007-08-16 11:39:00,1.16262,1.16262,1.16237,1.16237,2600000.0
2007-08-16 11:40:00,1.16207,1.16221,1.16169,1.16169,12400000.0
2007-08-16 11:41:00,1.16188,1.16197,1.16166,1.16173,12400000.0
2007-08-16 11:42:00,1.16102,1.16162,1.16102,1.16149,24800000.0
2007-08-16 11:43:00,1.16122,1.16167,1.16112,1.16154,18200000.0
2007-08-16 11:44:00,1.16158,1.16181,1.16147,1.1615,18200000.0
2007-08-16 11:45:00,1.16152,1.16176,1.161,1.16176,16400000.0
2007-08-16 11:46:00,1.16147,1.16176,1.16142,1.1617,15600000.0
2007-08-16 11:47:00,1.16118,1.16151,1.16118,1.16129,17400000.0
2007-08-16 11:48:00,1.1605,1.16118,1.16029,1.16061,34000000.0
2007-08-16 11:49:00,1.16046,1.16082,1.16026,1.16026,24200000.0
2007-08-16 11:50:00,1.16005,1.16105,1.16005,1.16071,18600000.0
2007-08-16 11:51:00,1.1609,1.161,1.16065,1.161,76800000.0
2007-08-16 11:52:00,1.16133,1.16174,1.16133,1.16164,17000000.0
2007-08-16 11:53:00,1.161,1.16197,1.16084,1.16197,10000000.0
2007-08-16 11:54:00,1.16198,1.16213,1.16161,1.16197,30800000.0
2007-08-16 11:55:00,1.16195,1.16195,1.16086,1.16107,18400000.0
2007-08-16 11:56:00,1.16078,1.16114,1.16071,1.16083,68800000.0
2007-08-16 11:57:00,1.16057,1.16124,1.16054,1.16055,12200000.0
2007-08-16 11:58:00,1.16101,1.16116,1.16085,1.16116,18000000.0
2007-08-16 11:59:00,1.16129,1.16131,1.16069,1.16069,95200000.0
2007-08-16 12:00:00,1.1609,1.16235,1.1609,1.16215,11000000.0
2007-08-16 12:01:00,1.16183,1.1623,1.16183,1.16219,29000000.0
2007-08-16 12:02:00,1.16213,1.16213,1.16155,1.16177,17000000.0
2007-08-16 12:03:00,1.16207,1.1626,1.16207,1.16227,16200000.0
2007-08-16 12:04:00,1.16236,1.16267,1.16204,1.16235,10400000.0
2007-08-16 12:05:00,1.16234,1.16234,1.16177,1.16218,16600000.0
2007-08-16 12:06:00,1.16186,1.16239,1.16173,1.16196,12200000.0
2007-08-16 12:07:00,1.16166,1.16186,1.16156,1.16186,9000000.0
2007-08-16 12:08:00,1.1624,1.1624,1.1616,1.16186,20400000.0
2007-08-16 12:09:00,1.16172,1.16172,1.16051,1.16098,17400000.0
2007-08-16 12:10:00,1.16041,1.16041,1.15969,1.16016,67400000.0
2007-08-16 12:11:00,1.16049,1.16099,1.16036,1.16036,19400000.0
2007-08-16 12:12:00,1.16006,1.1609,1.15988,1.1609,36600000.0
2007-08-16 12:13:00,1.16069,1.16069,1.16012,1.16047,23000000.0
2007-08-16 12:14:00,1.15985,1.15985,1.15915,1.15915,21200000.0
2007-08-16 12:15:00,1.15968,1.16017,1.1596,1.15995,89400000.0
2007-08-16 12:16:00,1.15937,1.15962,1.15893,1.15958,24000000.0
2007-08-16 12:17:00,1.16014,1.16069,1.16014,1.16069,11600000.0
2007-08-16 12:18:00,1.16046,1.16149,1.16046,1.16138,18600000.0
2007-08-16 12:19:00,1.16156,1.16156,1.16063,1.16098,25200000.0
2007-08-16 12:20:00,1.16019,1.16069,1.16018,1.16018,19200000.0
2007-08-16 12:21:00,1.15991,1.16049,1.15991,1.16049,6200000.0
2007-08-16 12:22:00,1.1608,1.1608,1.16025,1.1606,14800000.0
2007-08-16 12:23:00,1.16068,1.16155,1.16068,1.16155,30400000.0
2007-08-16 12:24:00,1.16066,1.16067,1.15993,1.15993,20000000.0
2007-08-16 12:25:00,1.15959,1.15959,1.15826,1.15826,11600000.0
2007-08-16 12:26:00,1.15911,1.15959,1.15873,1.15896,116200000.0
2007-08-16 12:27:00,1.1585,1.15908,1.1585,1.15875,18600000.0
2007-08-16 12:28:00,1.1588,1.1599,1.1588,1.15948,15600000.0
2007-08-16 12:29:00,1.15974,1.16057,1.15965,1.16019,28400000.0
2007-08-16 12:30:00,1.16159,1.16201,1.16113,1.16201,7600000.0
2007-08-16 12:31:00,1.16148,1.16163,1.16113,1.1616,17800000.0
2007-08-16 12:32:00,1.16222,1.16222,1.16144,1.16144,14600000.0
2007-08-16 12:33:00,1.16044,1.16111,1.16044,1.16111,4800000.0
2007-08-16 12:34:00,1.16109,1.16109,1.15984,1.15984,15600000.0
2007-08-16 12:35:00,1.16005,1.16072,1.16005,1.16063,17000000.0
2007-08-16 12:36:00,1.1598,1.15999,1.15916,1.15999,16800000.0
2007-08-16 12:37:00,1.16119,1.16153,1.15917,1.15917,19800000.0
2007-08-16 12:38:00,1.15819,1.1612,1.15819,1.1612,11600000.0
2007-08-16 12:39:00,1.16056,1.16083,1.16052,1.16083,20600000.0
2007-08-16 12:40:00,1.16078,1.16091,1.1606,1.1606,10800000.0
2007-08-16 12:41:00,1.15987,1.16017,1.15966,1.15966,18800000.0
2007-08-16 12:42:00,1.16025,1.16091,1.16004,1.16046,19800000.0
2007-08-16 12:43:00,1.16044,1.16077,1.16009,1.16009,18200000.0
2007-08-16 12:44:00,1.15931,1.15985,1.15931,1.15985,20400000.0
2007-08-16 12:45:00,1.1597,1.15981,1.15889,1.15889,9600000.0
2007-08-16 12:46:00,1.15912,1.1596,1.15912,1.15937,107600000.0
2007-08-16 12:47:00,1.15988,1.16015,1.15983,1.15987,12000000.0
2007-08-16 12:48:00,1.15917,1.15923,1.15808,1.15832,21200000.0
2007-08-16 12:49:00,1.15865,1.16021,1.15865,1.15959,20600000.0
2007-08-16 12:50:00,1.15904,1.16012,1.15904,1.16012,26800000.0
2007-08-16 12:51:00,1.1607,1.1607,1.15923,1.15923,18200000.0
2007-08-16 12:52:00,1.1589,1.16006,1.1589,1.15971,9800000.0
2007-08-16 12:53:00,1.15923,1.15958,1.15899,1.15915,16400000.0
2007-08-16 12:54:00,1.15904,1.1593,1.15832,1.15835,11800000.0
2007-08-16 12:55:00,1.15886,1.15926,1.15857,1.15926,15800000.0
2007-08-16 12:56:00,1.15834,1.16005,1.15834,1.16005,14200000.0
2007-08-16 12:57:00,1.15968,1.15974,1.15877,1.15908,13000000.0
2007-08-16 12:58:00,1.15857,1.15857,1.15817,1.15817,2600000.0
2007-08-16 12:59:00,1.15822,1.15851,1.15778,1.15778,23200000.0
2007-08-16 13:00:00,1.15737,1.15832,1.15634,1.15832,15600000.0
2007-08-16 13:01:00,1.15895,1.15972,1.15895,1.15967,12000000.0
2007-08-16 13:02:00,1.15948,1.15948,1.15859,1.15927,20400000.0
2007-08-16 13:03:00,1.15899,1.15899,1.15814,1.1582,14400000.0
2007-08-16 13:04:00,1.15889,1.15889,1.15816,1.15823,10000000.0
2007-08-16 13:05:00,1.15817,1.15887,1.1581,1.15877,18800000.0
2007-08-16 13:06:00,1.15898,1.15935,1.15854,1.15919,22600000.0
2007-08-16 13:07:00,1.15958,1.15958,1.1592,1.1592,12400000.0
2007-08-16 13:08:00,1.15912,1.15914,1.15822,1.15822,6800000.0
2007-08-16 13:09:00,1.15751,1.1581,1.15751,1.15786,18600000.0
2007-08-16 13:10:00,1.15756,1.15895,1.15756,1.15895,15400000.0
2007-08-16 13:11:00,1.15878,1.15906,1.15806,1.1581,11800000.0
2007-08-16 13:12:00,1.15694,1.15721,1.15676,1.15694,14000000.0
2007-08-16 13:13:00,1.15708,1.15736,1.15692,1.15718,28000000.0
2007-08-16 13:14:00,1.15689,1.15689,1.1565,1.15672,17000000.0
2007-08-16 13:15:00,1.15661,1.15731,1.15646,1.15731,15600000.0
2007-08-16 13:16:00,1.15773,1.15781,1.15718,1.15779,15000000.0
2007-08-16 13:17:00,1.15814,1.15886,1.15814,1.15853,21600000.0
2007-08-16 13:18:00,1.15889,1.15954,1.15872,1.15954,18400000.0
2007-08-16 13:19:00,1.15923,1.15944,1.15786,1.15786,6200000.0
2007-08-16 13:20:00,1.1582,1.15937,1.1582,1.15937,22800000.0
2007-08-16 13:21:00,1.15922,1.15922,1.15825,1.15864,21200000.0
2007-08-16 13:22:00,1.15911,1.15937,1.15873,1.15883,14000000.0
2007-08-16 13:23:00,1.1588,1.15932,1.15876,1.1591,17400000.0
2007-08-16 13:24:00,1.15882,1.15949,1.15882,1.15928,12400000.0
2007-08-16 13:25:00,1.1591,1.15918,1.15871,1.15871,10200000.0
2007-08-16 13:26:00,1.15899,1.15904,1.15846,1.15846,13800000.0
2007-08-16 13:27:00,1.15805,1.15913,1.15805,1.15913,19800000.0
2007-08-16 13:28:00,1.1592,1.15922,1.15856,1.15856,25000000.0
2007-08-16 13:29:00,1.15857,1.15928,1.15857,1.15917,26800000.0
2007-08-16 13:30:00,1.15905,1.16005,1.15877,1.16005,13000000.0
2007-08-16 13:31:00,1.16022,1.16028,1.15971,1.16,14600000.0
2007-08-16 13:32:00,1.15916,1.15973,1.15887,1.15891,16400000.0
2007-08-16 13:33:00,1.15957,1.15957,1.15863,1.1591,14000000.0
2007-08-16 13:34:00,1.15951,1.15951,1.15837,1.15938,17400000.0
2007-08-16 13:35:00,1.15942,1.15961,1.15896,1.15929,15200000.0
2007-08-16 13:36:00,1.15986,1.15993,1.15894,1.15941,19600000.0
2007-08-16 13:37:00,1.15908,1.15939,1.15894,1.15908,7200000.0
2007-08-16 13:38:00,1.15884,1.15913,1.1586,1.15913,14600000.0
2007-08-16 13:39:00,1.159,1.159,1.15845,1.15845,4800000.0
2007-08-16 13:40:00,1.15842,1.15842,1.15728,1.15728,42200000.0
2007-08-16 13:41:00,1.15676,1.1571,1.15653,1.15665,18400000.0
2007-08-16 13:42:00,1.15699,1.15723,1.15661,1.15661,7600000.0
2007-08-16 13:43:00,1.15675,1.15711,1.15643,1.15658,13000000.0
2007-08-16 13:44:00,1.1563,1.1572,1.1563,1.1572,20200000.0
2007-08-16 13:45:00,1.15741,1.15781,1.15741,1.15767,13000000.0
2007-08-16 13:46:00,1.15766,1.158,1.15725,1.158,14800000.0
2007-08-16 13:47:00,1.15799,1.15858,1.15786,1.15806,12800000.0
2007-08-16 13:48:00,1.15799,1.15799,1.15699,1.15711,8800000.0
2007-08-16 13:49:00,1.15769,1.15809,1.15769,1.15809,16400000.0
2007-08-16 13:50:00,1.15805,1.15861,1.15787,1.15861,19000000.0
2007-08-16 13:51:00,1.15906,1.15935,1.15887,1.1591,23400000.0
2007-08-16 13:52:00,1.15946,1.15946,1.15907,1.15933,17800000.0
2007-08-16 13:53:00,1.15912,1.15965,1.15912,1.15945,9200000.0
2007-08-16 13:54:00,1.15972,1.16051,1.15972,1.16015,20200000.0
2007-08-16 13:55:00,1.16002,1.16002,1.15943,1.15943,5600000.0
2007-08-16 13:56:00,1.15947,1.15969,1.15936,1.15936,12800000.0
2007-08-16 13:57:00,1.15937,1.15956,1.15935,1.15935,14000000.0
2007-08-16 13:58:00,1.15952,1.16021,1.15945,1.15987,23600000.0
2007-08-16 13:59:00,1.15949,1.15955,1.15915,1.15917,13200000.0
2007-08-16 14:00:00,1.1591,1.1591,1.15832,1.15855,9400000.0
2007-08-16 14:01:00,1.15918,1.15918,1.15848,1.159,19600000.0
2007-08-16 14:02:00,1.1589,1.15933,1.15865,1.15881,17200000.0
2007-08-16 14:03:00,1.15869,1.15908,1.15869,1.15891,13400000.0
2007-08-16 14:04:00,1.15852,1.15853,1.15783,1.15783,13600000.0
2007-08-16 14:05:00,1.15824,1.15824,1.15777,1.15801,16800000.0
2007-08-16 14:06:00,1.15778,1.15797,1.15741,1.15753,22400000.0
2007-08-16 14:07:00,1.1576,1.15764,1.15737,1.15764,15000000.0
2007-08-16 14:08:00,1.1573,1.1573,1.15685,1.15718,10800000.0
2007-08-16 14:09:00,1.15836,1.15855,1.15784,1.15784,13000000.0
2007-08-16 14:10:00,1.15857,1.15857,1.15759,1.1578,30600000.0
2007-08-16 14:11:00,1.15784,1.15785,1.15746,1.15763,17400000.0
2007-08-16 14:12:00,1.15762,1.15851,1.15762,1.15851,24800000.0
2007-08-16 14:13:00,1.15856,1.15856,1.15794,1.15807,15000000.0
2007-08-16 14:14:00,1.15833,1.15927,1.15807,1.15887,15000000.0
2007-08-16 14:15:00,1.15842,1.15856,1.15767,1.1577,14000000.0
2007-08-16 14:16:00,1.15725,1.15793,1.15725,1.15793,16600000.0
2007-08-16 14:17:00,1.15737,1.15795,1.15737,1.15782,12000000.0
2007-08-16 14:18:00,1.15783,1.15785,1.1578,1.15784,5400000.0
2007-08-16 14:19:00,1.15709,1.15757,1.15688,1.15688,22600000.0
2007-08-16 14:20:00,1.15689,1.15745,1.15682,1.15743,17400000.0
2007-08-16 14:21:00,1.15735,1.15754,1.15714,1.15745,10600000.0
2007-08-16 14:22:00,1.15725,1.15743,1.15685,1.15686,8600000.0
2007-08-16 14:23:00,1.15638,1.15708,1.15638,1.15703,18400000.0
2007-08-16 14:24:00,1.15709,1.15781,1.15693,1.15733,16000000.0
2007-08-16 14:25:00,1.15649,1.15649,1.15601,1.15601,29800000.0
2007-08-16 14:26:00,1.15694,1.15758,1.15694,1.15738,19600000.0
2007-08-16 14:27:00,1.15772,1.15772,1.15673,1.15686,16000000.0
2007-08-16 14:28:00,1.15702,1.15742,1.15642,1.15642,14600000.0
2007-08-16 14:29:00,1.15688,1.15688,1.15572,1.15572,17400000.0
2007-08-16 14:30:00,1.15517,1.1556,1.15514,1.1556,17000000.0
2007-08-16 14:31:00,1.15486,1.15534,1.15471,1.15471,15800000.0
2007-08-16 14:32:00,1.15483,1.15483,1.15444,1.15469,14000000.0
2007-08-16 14:33:00,1.15489,1.15552,1.1546,1.15552,27600000.0
2007-08-16 14:34:00,1.15519,1.15519,1.1544,1.1544,15400000.0
2007-08-16 14:35:00,1.15464,1.15464,1.15438,1.15452,17800000.0
2007-08-16 14:36:00,1.15497,1.15497,1.15383,1.15384,13600000.0
2007-08-16 14:37:00,1.15425,1.15425,1.15269,1.15269,10200000.0
2007-08-16 14:38:00,1.15319,1.15319,1.15238,1.15238,20000000.0
2007-08-16 14:39:00,1.1523,1.1523,1.15096,1.15144,25600000.0
2007-08-16 14:40:00,1.15111,1.15192,1.15082,1.15082,22200000.0
2007-08-16 14:41:00,1.15073,1.15083,1.14971,1.14971,24000000.0
2007-08-16 14:42:00,1.15013,1.15064,1.15004,1.15046,11000000.0
2007-08-16 14:43:00,1.15159,1.15194,1.15159,1.15179,16600000.0
2007-08-16 14:44:00,1.15165,1.15191,1.15132,1.15132,7400000.0
2007-08-16 14:45:00,1.15127,1.15127,1.15085,1.15107,13000000.0
2007-08-16 14:46:00,1.15199,1.15274,1.15199,1.15274,12200000.0
2007-08-16 14:47:00,1.15249,1.15256,1.1521,1.1521,51200000.0
2007-08-16 14:48:00,1.15185,1.15306,1.15185,1.15306,10400000.0
2007-08-16 14:49:00,1.15336,1.15364,1.15312,1.15326,15600000.0
2007-08-16 14:50:00,1.15351,1.15356,1.15301,1.15317,8200000.0
2007-08-16 14:51:00,1.15324,1.15365,1.15289,1.15289,23000000.0
2007-08-16 14:52:00,1.15295,1.15342,1.15282,1.15288,13200000.0
2007-08-16 14:53:00,1.15289,1.15306,1.15289,1.15306,15600000.0
2007-08-16 14:54:00,1.15276,1.15276,1.15215,1.15252,24200000.0
2007-08-16 14:55:00,1.15222,1.15223,1.15152,1.15152,10200000.0
2007-08-16 14:56:00,1.15098,1.15098,1.15043,1.15066,14400000.0
2007-08-16 14:57:00,1.15071,1.15101,1.15036,1.15055,25400000.0
2007-08-16 14:58:00,1.15087,1.15197,1.15078,1.15197,8800000.0
2007-08-16 14:59:00,1.15198,1.15234,1.1517,1.15234,19600000.0
2007-08-16 15:00:00,1.15275,1.15277,1.15239,1.15272,20200000.0
2007-08-16 15:01:00,1.15234,1.15241,1.15192,1.15235,27200000.0
2007-08-16 15:02:00,1.15216,1.15429,1.15216,1.15429,10000000.0
2007-08-16 15:03:00,1.15478,1.15518,1.15478,1.15518,19000000.0
2007-08-16 15:04:00,1.15437,1.15437,1.15346,1.15346,27200000.0
2007-08-16 15:05:00,1.1528,1.15283,1.15252,1.1527,6200000.0
2007-08-16 15:06:00,1.15327,1.15327,1.15286,1.15286,10000000.0
2007-08-16 15:07:00,1.15253,1.15306,1.15249,1.15306,12400000.0
2007-08-16 15:08:00,1.15343,1.15369,1.15301,1.15316,25400000.0
2007-08-16 15:09:00,1.1534,1.15394,1.15337,1.15394,19400000.0
2007-08-16 15:10:00,1.15379,1.15396,1.15282,1.15282,11000000.0
2007-08-16 15:11:00,1.15253,1.1538,1.15253,1.15341,10800000.0
2007-08-16 15:12:00,1.15417,1.15417,1.15339,1.15399,20400000.0
2007-08-16 15:13:00,1.15457,1.15535,1.15408,1.15408,23600000.0
2007-08-16 15:14:00,1.15422,1.15442,1.15368,1.15415,19200000.0
2007-08-16 15:15:00,1.1541,1.15446,1.15389,1.15446,11200000.0
2007-08-16 15:16:00,1.15517,1.15517,1.15467,1.15493,31200000.0
2007-08-16 15:17:00,1.15467,1.1551,1.15458,1.1551,13200000.0
2007-08-16 15:18:00,1.15539,1.15563,1.155,1.15563,17000000.0
2007-08-16 15:19:00,1.15583,1.15614,1.15528,1.15614,20600000.0
2007-08-16 15:20:00,1.15562,1.15575,1.15548,1.15552,16400000.0
2007-08-16 15:21:00,1.15565,1.15589,1.15543,1.15548,20400000.0
2007-08-16 15:22:00,1.15494,1.15494,1.15474,1.15488,7600000.0
2007-08-16 15:23:00,1.15469,1.15503,1.15439,1.15503,12600000.0
2007-08-16 15:24:00,1.154,1.154,1.15314,1.15314,23000000.0
2007-08-16 15:25:00,1.15333,1.15359,1.15322,1.15327,14400000.0
2007-08-16 15:26:00,1.15335,1.15335,1.15267,1.15267,12800000.0
2007-08-16 15:27:00,1.15267,1.15331,1.15267,1.15331,3600000.0
2007-08-16 15:28:00,1.15395,1.15395,1.1533,1.15344,12000000.0
2007-08-16 15:29:00,1.15328,1.15397,1.15328,1.15397,31200000.0
2007-08-16 15:30:00,1.15401,1.15426,1.15338,1.15426,20600000.0
2007-08-16 15:31:00,1.15506,1.15522,1.15487,1.15503,16000000.0
2007-08-16 15:32:00,1.155,1.155,1.15447,1.15477,9000000.0
2007-08-16 15:33:00,1.15523,1.15538,1.1549,1.15538,31000000.0
2007-08-16 15:34:00,1.15507,1.15519,1.15484,1.15501,12400000.0
2007-08-16 15:35:00,1.15569,1.15569,1.15499,1.1552,17000000.0
2007-08-16 15:36:00,1.15527,1.15542,1.15496,1.1553,11200000.0
2007-08-16 15:37:00,1.15509,1.15538,1.15457,1.15481,14800000.0
2007-08-16 15:38:00,1.15335,1.15426,1.15326,1.15426,17000000.0
2007-08-16 15:39:00,1.15526,1.15605,1.15522,1.15576,12800000.0
2007-08-16 15:40:00,1.15629,1.15641,1.1561,1.15617,21800000.0
2007-08-16 15:41:00,1.15596,1.15598,1.15572,1.15594,14000000.0
2007-08-16 15:42:00,1.15619,1.15633,1.15568,1.15568,14400000.0
2007-08-16 15:43:00,1.15567,1.15589,1.15552,1.15552,10000000.0
2007-08-16 15:44:00,1.15614,1.15639,1.15602,1.15629,16000000.0
2007-08-16 15:45:00,1.15672,1.15672,1.15585,1.15594,15800000.0
2007-08-16 15:46:00,1.15591,1.15604,1.15528,1.15528,9800000.0
2007-08-16 15:47:00,1.15495,1.15495,1.1543,1.1545,30600000.0
2007-08-16 15:48:00,1.15454,1.1555,1.15454,1.15497,9000000.0
2007-08-16 15:49:00,1.15543,1.15593,1.1552,1.15522,23000000.0
2007-08-16 15:50:00,1.15515,1.15528,1.15428,1.15428,17400000.0
2007-08-16 15:51:00,1.15385,1.15416,1.15366,1.15416,26600000.0
2007-08-16 15:52:00,1.15373,1.15432,1.15373,1.15432,33400000.0
2007-08-16 15:53:00,1.15422,1.15427,1.15374,1.15374,14600000.0
2007-08-16 15:54:00,1.15396,1.1544,1.15371,1.1544,13400000.0
2007-08-16 15:55:00,1.15422,1.15506,1.154,1.15445,13400000.0
2007-08-16 15:56:00,1.15459,1.15532,1.15451,1.15491,13000000.0
2007-08-16 15:57:00,1.15511,1.1554,1.15463,1.15476,27200000.0
2007-08-16 15:58:00,1.15502,1.15514,1.15473,1.1549,20800000.0
2007-08-16 15:59:00,1.15464,1.15464,1.15408,1.15435,14000000.0
2007-08-16 16:00:00,1.15545,1.15602,1.15468,1.15602,20200000.0
2007-08-16 16:01:00,1.15606,1.15659,1.15606,1.15659,26400000.0
2007-08-16 16:02:00,1.15644,1.15664,1.15565,1.15664,22000000.0
2007-08-16 16:03:00,1.1569,1.1569,1.15616,1.15616,15600000.0
2007-08-16 16:04:00,1.15643,1.15738,1.15643,1.15722,10800000.0
2007-08-16 16:05:00,1.15674,1.15703,1.15616,1.15703,13400000.0
2007-08-16 16:06:00,1.15656,1.15679,1.15631,1.15631,18600000.0
2007-08-16 16:07:00,1.15641,1.15641,1.15545,1.15545,15800000.0
2007-08-16 16:08:00,1.15584,1.15584,1.15519,1.15543,32200000.0
2007-08-16 16:09:00,1.15535,1.15608,1.15534,1.15599,19200000.0
2007-08-16 16:10:00,1.15607,1.15609,1.15549,1.15609,13400000.0
2007-08-16 16:11:00,1.15549,1.15549,1.15485,1.15485,15200000.0
2007-08-16 16:12:00,1.15551,1.15591,1.15529,1.15591,24000000.0
2007-08-16 16:13:00,1.1558,1.1558,1.15558,1.15558,7400000.0
2007-08-16 16:14:00,1.15548,1.15571,1.15527,1.15571,17400000.0
2007-08-16 16:15:00,1.15525,1.15525,1.15486,1.15496,12200000.0
2007-08-16 16:16:00,1.15522,1.15543,1.15467,1.15467,21800000.0
2007-08-16 16:17:00,1.15503,1.15571,1.15498,1.15553,11200000.0
2007-08-16 16:18:00,1.15596,1.15596,1.15499,1.15558,20200000.0
2007-08-16 16:19:00,1.15552,1.15552,1.15498,1.15508,18400000.0
2007-08-16 16:20:00,1.15602,1.15662,1.15602,1.15653,22400000.0
2007-08-16 16:21:00,1.15647,1.15671,1.15628,1.15628,8400000.0
2007-08-16 16:22:00,1.157,1.15727,1.15695,1.15727,12600000.0
2007-08-16 16:23:00,1.15717,1.15755,1.15714,1.15717,6600000.0
2007-08-16 16:24:00,1.1571,1.15729,1.15677,1.15685,12800000.0
2007-08-16 16:25:00,1.15565,1.15665,1.15565,1.15665,29400000.0
2007-08-16 16:26:00,1.15682,1.15715,1.15681,1.15681,15200000.0
2007-08-16 16:27:00,1.15693,1.15715,1.15663,1.15715,33200000.0
2007-08-16 16:28:00,1.15789,1.15822,1.15775,1.15788,12800000.0
2007-08-16 16:29:00,1.15736,1.15787,1.15736,1.15787,10800000.0
2007-08-16 16:30:00,1.15727,1.15835,1.15727,1.15825,20400000.0
2007-08-16 16:31:00,1.15736,1.15847,1.15736,1.15841,12000000.0
2007-08-16 16:32:00,1.15824,1.15824,1.15757,1.15771,12600000.0
2007-08-16 16:33:00,1.15736,1.1578,1.15667,1.15667,13800000.0
2007-08-16 16:34:00,1.15665,1.15668,1.15595,1.15607,24800000.0
2007-08-16 16:35:00,1.15628,1.15637,1.15613,1.15615,18600000.0
2007-08-16 16:36:00,1.15563,1.15642,1.15563,1.15642,11600000.0
2007-08-16 16:37:00,1.15556,1.15594,1.1555,1.15566,10000000.0
2007-08-16 16:38:00,1.156,1.1564,1.15599,1.15602,23000000.0
2007-08-16 16:39:00,1.156,1.15637,1.15589,1.15637,16600000.0
2007-08-16 16:40:00,1.15673,1.15673,1.15615,1.15636,14600000.0
2007-08-16 16:41:00,1.15572,1.15616,1.15572,1.15616,9400000.0
2007-08-16 16:42:00,1.15668,1.15684,1.15629,1.15629,14000000.0
2007-08-16 16:43:00,1.15609,1.15654,1.15609,1.15624,20400000.0
2007-08-16 16:44:00,1.15668,1.15688,1.15639,1.15662,12800000.0
2007-08-16 16:45:00,1.15649,1.15678,1.15632,1.15661,23800000.0
2007-08-16 16:46:00,1.15646,1.15688,1.15614,1.15688,22600000.0
2007-08-16 16:47:00,1.15673,1.1568,1.15649,1.15649,29600000.0
2007-08-16 16:48:00,1.15642,1.15689,1.15594,1.15594,8600000.0
2007-08-16 16:49:00,1.15622,1.15645,1.15546,1.15601,21800000.0
2007-08-16 16:50:00,1.15645,1.15661,1.15609,1.15661,10400000.0
2007-08-16 16:51:00,1.15578,1.15625,1.1555,1.1555,12400000.0
2007-08-16 16:52:00,1.15537,1.15558,1.15509,1.15535,19600000.0
2007-08-16 16:53:00,1.15547,1.1559,1.15525,1.15559,11000000.0
2007-08-16 16:54:00,1.15522,1.15524,1.15427,1.15427,16000000.0
2007-08-16 16:55:00,1.15358,1.15358,1.15247,1.15259,14800000.0
2007-08-16 16:56:00,1.15334,1.15335,1.15295,1.15295,14600000.0
2007-08-16 16:57:00,1.1531,1.15406,1.1531,1.15381,19600000.0
2007-08-16 16:58:00,1.15453,1.15523,1.15386,1.15522,15000000.0
2007-08-16 16:59:00,1.15601,1.15601,1.15391,1.15391,22200000.0
2007-08-16 17:00:00,1.15337,1.15387,1.15321,1.15356,14000000.0
2007-08-16 17:01:00,1.15397,1.15409,1.15382,1.1539,11800000.0
2007-08-16 17:02:00,1.15352,1.15352,1.15263,1.15267,28600000.0
2007-08-16 17:03:00,1.15251,1.15292,1.15247,1.15286,16800000.0
2007-08-16 17:04:00,1.15321,1.15358,1.15292,1.15292,17000000.0
2007-08-16 17:05:00,1.15338,1.15338,1.15246,1.15252,17000000.0
2007-08-16 17:06:00,1.15307,1.15335,1.15255,1.15271,14600000.0
2007-08-16 17:07:00,1.15247,1.15259,1.15187,1.15211,35600000.0
2007-08-16 17:08:00,1.15208,1.15213,1.15185,1.1521,10600000.0
2007-08-16 17:09:00,1.1522,1.1522,1.15167,1.15179,25000000.0
2007-08-16 17:10:00,1.15194,1.15243,1.15168,1.15168,14000000.0
2007-08-16 17:11:00,1.15258,1.15362,1.1522,1.15362,15000000.0
2007-08-16 17:12:00,1.15235,1.15241,1.1516,1.1516,17400000.0
2007-08-16 17:13:00,1.15174,1.15182,1.15174,1.15182,3200000.0
2007-08-16 17:14:00,1.15255,1.15261,1.15235,1.15241,20600000.0
2007-08-16 17:15:00,1.15274,1.15288,1.15265,1.15287,20400000.0
2007-08-16 17:16:00,1.15284,1.15348,1.15284,1.15325,23200000.0
2007-08-16 17:17:00,1.15362,1.15417,1.15353,1.15402,17800000.0
2007-08-16 17:18:00,1.15389,1.15413,1.15369,1.15398,11600000.0
2007-08-16 17:19:00,1.15431,1.15437,1.15353,1.15392,29800000.0
2007-08-16 17:20:00,1.15454,1.15484,1.15434,1.15451,10000000.0
2007-08-16 17:21:00,1.15445,1.15483,1.15445,1.15483,3200000.0
2007-08-16 17:22:00,1.15468,1.15501,1.15466,1.1548,13800000.0
2007-08-16 17:23:00,1.15547,1.15588,1.15543,1.15577,10200000.0
2007-08-16 17:24:00,1.15591,1.15604,1.15552,1.15599,19200000.0
2007-08-16 17:25:00,1.15593,1.15659,1.15593,1.15594,9400000.0
2007-08-16 17:26:00,1.15622,1.15675,1.15613,1.15613,13600000.0
2007-08-16 17:27:00,1.15626,1.15659,1.15613,1.15613,13200000.0
2007-08-16 17:28:00,1.15588,1.15608,1.15581,1.15602,17000000.0
2007-08-16 17:29:00,1.15547,1.15547,1.15419,1.15479,20000000.0
2007-08-16 17:30:00,1.15497,1.15596,1.15497,1.15553,10000000.0
2007-08-16 17:31:00,1.15569,1.15626,1.15569,1.15624,36200000.0
2007-08-16 17:32:00,1.15618,1.15618,1.15534,1.1558,12400000.0
2007-08-16 17:33:00,1.15515,1.15568,1.15515,1.15568,10800000.0
2007-08-16 17:34:00,1.15527,1.15573,1.15527,1.15568,11600000.0
2007-08-16 17:35:00,1.15566,1.15615,1.15552,1.1559,24800000.0
2007-08-16 17:36:00,1.15625,1.1571,1.15625,1.15687,10000000.0
2007-08-16 17:37:00,1.15752,1.15792,1.15729,1.15729,9000000.0
2007-08-16 17:38:00,1.15662,1.15695,1.15616,1.15626,13800000.0
2007-08-16 17:39:00,1.15635,1.15636,1.15589,1.15636,23000000.0
2007-08-16 17:40:00,1.1564,1.15677,1.1564,1.15673,23800000.0
2007-08-16 17:41:00,1.15688,1.15743,1.15676,1.1571,12400000.0
2007-08-16 17:42:00,1.15668,1.15668,1.15611,1.15611,14400000.0
2007-08-16 17:43:00,1.15696,1.15739,1.15696,1.15706,14000000.0
2007-08-16 17:44:00,1.15735,1.15735,1.15679,1.15715,13000000.0
2007-08-16 17:45:00,1.15753,1.15817,1.15729,1.15798,22800000.0
2007-08-16 17:46:00,1.158,1.15817,1.15768,1.15772,20400000.0
2007-08-16 17:47:00,1.1577,1.15813,1.15762,1.15764,17600000.0
2007-08-16 17:48:00,1.15837,1.15837,1.15808,1.15808,11600000.0
2007-08-16 17:49:00,1.1586,1.15864,1.15845,1.15856,34400000.0
2007-08-16 17:50:00,1.15859,1.15919,1.15859,1.15919,13200000.0
2007-08-16 17:51:00,1.15948,1.15949,1.15878,1.15891,11000000.0
2007-08-16 17:52:00,1.15889,1.15941,1.1583,1.15844,28000000.0
2007-08-16 17:53:00,1.15802,1.15841,1.15756,1.15816,10800000.0
2007-08-16 17:54:00,1.15792,1.15828,1.15788,1.15819,10000000.0
2007-08-16 17:55:00,1.15807,1.15807,1.15739,1.15739,19800000.0
2007-08-16 17:56:00,1.15792,1.15816,1.15762,1.15771,36800000.0
2007-08-16 17:57:00,1.15762,1.15787,1.15762,1.15783,14800000.0
2007-08-16 17:58:00,1.15798,1.15822,1.15773,1.15819,10800000.0
2007-08-16 17:59:00,1.15792,1.15799,1.15727,1.15799,18200000.0
2007-08-16 18:00:00,1.1581,1.15865,1.15808,1.15865,18600000.0
2007-08-16 18:01:00,1.15922,1.15967,1.15922,1.15963,8200000.0
2007-08-16 18:02:00,1.15982,1.16011,1.15942,1.16011,14200000.0
2007-08-16 18:03:00,1.15935,1.15964,1.15932,1.15964,19400000.0
2007-08-16 18:04:00,1.15941,1.16003,1.15941,1.15962,28600000.0
2007-08-16 18:05:00,1.16011,1.16052,1.15987,1.15987,11800000.0
2007-08-16 18:06:00,1.16041,1.16069,1.16005,1.16021,27600000.0
2007-08-16 18:07:00,1.15971,1.15971,1.15882,1.15917,16800000.0
2007-08-16 18:08:00,1.15948,1.16216,1.15948,1.16216,19600000.0
2007-08-16 18:09:00,1.1618,1.162,1.16136,1.162,26600000.0
2007-08-16 18:10:00,1.16192,1.16217,1.16171,1.16217,20200000.0
2007-08-16 18:11:00,1.16111,1.16179,1.15865,1.16179,14600000.0
2007-08-16 18:12:00,1.16132,1.16132,1.1603,1.16031,10600000.0
2007-08-16 18:13:00,1.15997,1.16105,1.15997,1.16105,25600000.0
2007-08-16 18:14:00,1.1611,1.16173,1.16096,1.16162,12000000.0
2007-08-16 18:15:00,1.16202,1.16202,1.15982,1.15984,16200000.0
2007-08-16 18:16:00,1.1587,1.15881,1.15825,1.15827,26800000.0
2007-08-16 18:17:00,1.15771,1.15832,1.15771,1.15825,24400000.0
2007-08-16 18:18:00,1.1583,1.15839,1.1583,1.15839,10800000.0
2007-08-16 18:19:00,1.1579,1.15881,1.1579,1.15852,11800000.0
2007-08-16 18:20:00,1.15924,1.1607,1.15924,1.1607,13200000.0
2007-08-16 18:21:00,1.16153,1.16172,1.16096,1.16096,22800000.0
2007-08-16 18:22:00,1.15968,1.15968,1.1592,1.1593,28000000.0
2007-08-16 18:23:00,1.15895,1.15944,1.15849,1.15849,11400000.0
2007-08-16 18:24:00,1.15876,1.15892,1.15846,1.15892,17400000.0
2007-08-16 18:25:00,1.15908,1.16019,1.15896,1.16019,15200000.0
2007-08-16 18:26:00,1.15977,1.16024,1.15977,1.16022,15400000.0
2007-08-16 18:27:00,1.16012,1.16012,1.15958,1.15966,14000000.0
2007-08-16 18:28:00,1.15998,1.15998,1.15864,1.15864,18200000.0
2007-08-16 18:29:00,1.15807,1.1585,1.15796,1.1585,8200000.0
2007-08-16 18:30:00,1.1588,1.15914,1.1586,1.1586,10800000.0
2007-08-16 18:31:00,1.15839,1.15841,1.15778,1.15783,17800000.0
2007-08-16 18:32:00,1.15772,1.15789,1.15772,1.15789,14400000.0
2007-08-16 18:33:00,1.15816,1.15883,1.15816,1.15844,14400000.0
2007-08-16 18:34:00,1.15864,1.15933,1.15846,1.15933,23400000.0
2007-08-16 18:35:00,1.15952,1.15952,1.15909,1.15927,10400000.0
2007-08-16 18:36:00,1.15887,1.15957,1.15887,1.15957,24400000.0
2007-08-16 18:37:00,1.15933,1.15981,1.15933,1.15946,16400000.0
2007-08-16 18:38:00,1.15887,1.15894,1.1586,1.15864,16400000.0
2007-08-16 18:39:00,1.15866,1.16028,1.15866,1.16028,21000000.0
2007-08-16 18:40:00,1.16046,1.16099,1.16025,1.16099,18800000.0
2007-08-16 18:41:00,1.16179,1.16287,1.16179,1.16287,23000000.0
2007-08-16 18:42:00,1.164,1.16425,1.16246,1.16246,8200000.0
2007-08-16 18:43:00,1.16239,1.16275,1.16199,1.16268,17400000.0
2007-08-16 18:44:00,1.16272,1.16303,1.16232,1.16293,14400000.0
2007-08-16 18:45:00,1.16274,1.16274,1.16167,1.16167,27000000.0
2007-08-16 18:46:00,1.16172,1.16192,1.16114,1.16192,24600000.0
2007-08-16 18:47:00,1.16193,1.16207,1.16163,1.16163,7800000.0
2007-08-16 18:48:00,1.16177,1.16185,1.1616,1.16161,10000000.0
2007-08-16 18:49:00,1.16181,1.16233,1.16181,1.16196,17400000.0
2007-08-16 18:50:00,1.16215,1.16282,1.16179,1.16214,27400000.0
2007-08-16 18:51:00,1.16293,1.16307,1.1628,1.16307,8400000.0
2007-08-16 18:52:00,1.16303,1.16382,1.16285,1.16298,39600000.0
2007-08-16 18:53:00,1.16338,1.16338,1.16256,1.16256,17400000.0
2007-08-16 18:54:00,1.16289,1.16384,1.16267,1.16375,17600000.0
2007-08-16 18:55:00,1.1635,1.16367,1.16343,1.16367,12400000.0
2007-08-16 18:56:00,1.1641,1.16531,1.16409,1.16531,13200000.0
2007-08-16 18:57:00,1.16561,1.16566,1.1652,1.16556,13000000.0
2007-08-16 18:58:00,1.16545,1.16545,1.16459,1.16496,21000000.0
2007-08-16 18:59:00,1.16523,1.16558,1.16427,1.16427,11200000.0
2007-08-16 19:00:00,1.16424,1.16431,1.16402,1.16426,8000000.0
2007-08-16 19:01:00,1.16476,1.16541,1.16459,1.16541,20000000.0
2007-08-16 19:02:00,1.16538,1.1658,1.16474,1.16475,13000000.0
2007-08-16 19:03:00,1.16451,1.16484,1.16437,1.16458,8000000.0
2007-08-16 19:04:00,1.16508,1.16508,1.16397,1.16403,26000000.0
2007-08-16 19:05:00,1.16361,1.16388,1.16329,1.16388,16200000.0
2007-08-16 19:06:00,1.16412,1.16412,1.16351,1.16392,18000000.0
2007-08-16 19:07:00,1.16429,1.16446,1.16387,1.16402,15200000.0
2007-08-16 19:08:00,1.16416,1.16454,1.16382,1.16396,13000000.0
2007-08-16 19:09:00,1.16433,1.16476,1.16433,1.16476,10800000.0
2007-08-16 19:10:00,1.16495,1.16546,1.16485,1.16523,28200000.0
2007-08-16 19:11:00,1.16512,1.16544,1.16512,1.16544,7800000.0
2007-08-16 19:12:00,1.16549,1.16555,1.16423,1.16423,35400000.0
2007-08-16 19:13:00,1.16439,1.16448,1.1633,1.1633,13600000.0
2007-08-16 19:14:00,1.16376,1.16462,1.16376,1.16447,8800000.0
2007-08-16 19:15:00,1.16404,1.16415,1.16404,1.16411,8400000.0
2007-08-16 19:16:00,1.16409,1.16434,1.16374,1.16374,10800000.0
2007-08-16 19:17:00,1.16352,1.16352,1.16329,1.16343,27400000.0
2007-08-16 19:18:00,1.16253,1.1626,1.16223,1.1626,15800000.0
2007-08-16 19:19:00,1.16312,1.16317,1.16263,1.16269,9400000.0
2007-08-16 19:20:00,1.1624,1.1624,1.16142,1.16142,12000000.0
2007-08-16 19:21:00,1.16121,1.16231,1.16121,1.16221,14800000.0
2007-08-16 19:22:00,1.16331,1.16349,1.16319,1.16319,12000000.0
2007-08-16 19:23:00,1.16347,1.16409,1.16322,1.16322,6800000.0
2007-08-16 19:24:00,1.16277,1.16301,1.16238,1.16266,25800000.0
2007-08-16 19:25:00,1.16403,1.16422,1.16376,1.16381,12800000.0
2007-08-16 19:26:00,1.16337,1.16385,1.16326,1.16332,22200000.0
2007-08-16 19:27:00,1.16282,1.16287,1.16204,1.16211,23400000.0
2007-08-16 19:28:00,1.16224,1.16231,1.16224,1.16231,4000000.0
2007-08-16 19:29:00,1.16314,1.16314,1.16203,1.16203,15400000.0
2007-08-16 19:30:00,1.16229,1.16276,1.16224,1.1625,10800000.0
2007-08-16 19:31:00,1.16215,1.16241,1.16156,1.16156,17200000.0
2007-08-16 19:32:00,1.1611,1.1611,1.16066,1.16066,14600000.0
2007-08-16 19:33:00,1.16085,1.16097,1.16034,1.1606,19600000.0
2007-08-16 19:34:00,1.161,1.16275,1.161,1.16275,10600000.0
2007-08-16 19:35:00,1.16175,1.16175,1.1605,1.16061,24400000.0
2007-08-16 19:36:00,1.16122,1.16122,1.16062,1.16098,13200000.0
2007-08-16 19:37:00,1.16177,1.1618,1.16154,1.16179,7400000.0
2007-08-16 19:38:00,1.16107,1.16182,1.16097,1.16182,16400000.0
2007-08-16 19:39:00,1.16144,1.16163,1.16109,1.16109,25200000.0
2007-08-16 19:40:00,1.16133,1.16194,1.16133,1.1618,20200000.0
2007-08-16 19:41:00,1.16205,1.16205,1.16105,1.16115,13000000.0
2007-08-16 19:42:00,1.16118,1.16151,1.1611,1.16135,20000000.0
2007-08-16 19:43:00,1.16154,1.16201,1.16103,1.16103,12200000.0
2007-08-16 19:44:00,1.16086,1.16104,1.16086,1.16092,12200000.0
2007-08-16 19:45:00,1.16123,1.16123,1.16035,1.16093,22000000.0
2007-08-16 19:46:00,1.16066,1.16067,1.16006,1.16013,14800000.0
2007-08-16 19:47:00,1.1602,1.16055,1.1602,1.16048,12600000.0
2007-08-16 19:48:00,1.16057,1.16102,1.16051,1.16097,18600000.0
2007-08-16 19:49:00,1.16086,1.16153,1.16086,1.16098,11600000.0
2007-08-16 19:50:00,1.16119,1.16177,1.16092,1.16177,11800000.0
2007-08-16 19:51:00,1.16178,1.16246,1.1617,1.16227,30800000.0
2007-08-16 19:52:00,1.1623,1.1623,1.16096,1.16096,15200000.0
2007-08-16 19:53:00,1.16077,1.16105,1.16058,1.16058,9000000.0
2007-08-16 19:54:00,1.1601,1.16058,1.15986,1.15986,10000000.0
2007-08-16 19:55:00,1.15952,1.15952,1.15761,1.15761,19600000.0
2007-08-16 19:56:00,1.15732,1.15732,1.15659,1.15661,18200000.0
2007-08-16 19:57:00,1.15712,1.15718,1.15665,1.15704,15400000.0
2007-08-16 19:58:00,1.15655,1.1572,1.15655,1.15701,13800000.0
2007-08-16 19:59:00,1.15699,1.15767,1.15699,1.15767,10400000.0
2007-08-16 20:00:00,1.15786,1.15818,1.15775,1.15805,24200000.0
2007-08-16 20:01:00,1.15792,1.15841,1.15792,1.15802,9200000.0
2007-08-16 20:02:00,1.15754,1.15802,1.15754,1.15772,18200000.0
2007-08-16 20:03:00,1.15771,1.15826,1.15767,1.15785,17200000.0
2007-08-16 20:04:00,1.15819,1.15819,1.15761,1.15797,19600000.0
2007-08-16 20:05:00,1.15834,1.15834,1.15728,1.15783,27000000.0
2007-08-16 20:06:00,1.15768,1.15773,1.15725,1.15733,11000000.0
2007-08-16 20:07:00,1.15687,1.15704,1.15641,1.15641,11600000.0
2007-08-16 20:08:00,1.15566,1.15587,1.15535,1.15586,10400000.0
2007-08-16 20:09:00,1.1563,1.15682,1.15624,1.15654,15800000.0
2007-08-16 20:10:00,1.15705,1.15716,1.15682,1.1569,13600000.0
2007-08-16 20:11:00,1.15662,1.15774,1.15647,1.15774,26200000.0
2007-08-16 20:12:00,1.15816,1.15816,1.15714,1.15714,7400000.0
2007-08-16 20:13:00,1.15773,1.15803,1.15753,1.15781,12200000.0
2007-08-16 20:14:00,1.1582,1.15863,1.15793,1.15799,19800000.0
2007-08-16 20:15:00,1.158,1.15828,1.158,1.15828,8000000.0
2007-08-16 20:16:00,1.1577,1.15843,1.1577,1.15807,12400000.0
2007-08-16 20:17:00,1.15807,1.15807,1.1571,1.15766,19400000.0
2007-08-16 20:18:00,1.15744,1.15837,1.15665,1.15837,12800000.0
2007-08-16 20:19:00,1.15758,1.15778,1.15702,1.15702,20800000.0
2007-08-16 20:20:00,1.15708,1.15808,1.15708,1.15761,12000000.0
2007-08-16 20:21:00,1.1577,1.1581,1.15703,1.15703,13400000.0
2007-08-16 20:22:00,1.15667,1.15685,1.15607,1.1567,22000000.0
2007-08-16 20:23:00,1.15674,1.15727,1.15636,1.15636,30000000.0
2007-08-16 20:24:00,1.1579,1.15798,1.15742,1.15749,16400000.0
2007-08-16 20:25:00,1.15716,1.1577,1.15716,1.1577,9800000.0
2007-08-16 20:26:00,1.15823,1.15876,1.15796,1.15841,20800000.0
2007-08-16 20:27:00,1.15811,1.15847,1.1578,1.15781,23000000.0
2007-08-16 20:28:00,1.15825,1.15832,1.15781,1.15826,10600000.0
2007-08-16 20:29:00,1.15847,1.15847,1.15781,1.15806,12600000.0
2007-08-16 20:30:00,1.15821,1.15821,1.15662,1.15662,23400000.0
2007-08-16 20:31:00,1.15665,1.15665,1.15602,1.15604,30800000.0
2007-08-16 20:32:00,1.15637,1.158,1.15637,1.158,16600000.0
2007-08-16 20:33:00,1.15773,1.15827,1.15773,1.15827,11200000.0
2007-08-16 20:34:00,1.15801,1.15824,1.15791,1.15799,17800000.0
2007-08-16 20:35:00,1.15768,1.15777,1.15753,1.15753,22200000.0
2007-08-16 20:36:00,1.15745,1.15778,1.15745,1.15778,12400000.0
2007-08-16 20:37:00,1.15804,1.15851,1.15804,1.1583,16200000.0
2007-08-16 20:38:00,1.15819,1.15819,1.15767,1.158,27200000.0
2007-08-16 20:39:00,1.15778,1.1579,1.15747,1.15759,9600000.0
2007-08-16 20:40:00,1.15705,1.15724,1.15676,1.15676,12200000.0
2007-08-16 20:41:00,1.15704,1.15737,1.15701,1.15736,8000000.0
2007-08-16 20:42:00,1.15719,1.15719,1.15669,1.15669,14600000.0
2007-08-16 20:43:00,1.15664,1.1569,1.15651,1.15666,23600000.0
2007-08-16 20:44:00,1.15582,1.15635,1.15582,1.15635,23200000.0
2007-08-16 20:45:00,1.15637,1.15637,1.15564,1.15593,22400000.0
2007-08-16 20:46:00,1.15653,1.15754,1.15653,1.15754,9000000.0
2007-08-16 20:47:00,1.15723,1.15772,1.15708,1.15772,16600000.0
2007-08-16 20:48:00,1.15776,1.15776,1.15689,1.15703,8400000.0
2007-08-16 20:49:00,1.15664,1.15701,1.1564,1.15701,13400000.0
2007-08-16 20:50:00,1.15708,1.15708,1.15586,1.15655,12800000.0
2007-08-16 20:51:00,1.15673,1.15687,1.15596,1.15596,17200000.0
2007-08-16 20:52:00,1.15635,1.15669,1.15635,1.15641,8400000.0
2007-08-16 20:53:00,1.15646,1.15666,1.15646,1.15666,8800000.0
2007-08-16 20:54:00,1.15657,1.15658,1.15561,1.15561,13000000.0
2007-08-16 20:55:00,1.15585,1.15614,1.15562,1.1557,19800000.0
2007-08-16 20:56:00,1.15626,1.15638,1.15605,1.15605,13800000.0
2007-08-16 20:57:00,1.15585,1.15602,1.15565,1.15581,20400000.0
2007-08-16 20:58:00,1.15571,1.15629,1.15568,1.15604,11800000.0
2007-08-16 20:59:00,1.15573,1.15613,1.15554,1.15613,25000000.0
2007-08-16 21:00:00,1.15558,1.15558,1.15479,1.15536,6800000.0
2007-08-16 21:01:00,1.15507,1.15507,1.15459,1.15459,11600000.0
2007-08-16 21:02:00,1.15508,1.15556,1.15508,1.15524,10000000.0
2007-08-16 21:03:00,1.15544,1.15572,1.15505,1.15526,9200000.0
2007-08-16 21:04:00,1.15511,1.15527,1.15463,1.15463,16600000.0
2007-08-16 21:05:00,1.15453,1.1546,1.15426,1.15458,13800000.0
2007-08-16 21:06:00,1.15447,1.15491,1.15429,1.15483,16000000.0
2007-08-16 21:07:00,1.15433,1.15563,1.15433,1.15563,18200000.0
2007-08-16 21:08:00,1.15614,1.15708,1.15614,1.15708,14800000.0
2007-08-16 21:09:00,1.15727,1.15791,1.15727,1.15744,10600000.0
2007-08-16 21:10:00,1.15726,1.15756,1.15698,1.15732,10800000.0
2007-08-16 21:11:00,1.15737,1.15737,1.15687,1.15687,9600000.0
2007-08-16 21:12:00,1.15661,1.15661,1.15634,1.15638,7200000.0
2007-08-16 21:13:00,1.15627,1.15656,1.15623,1.15633,17800000.0
2007-08-16 21:14:00,1.15696,1.15705,1.15662,1.15662,8800000.0
2007-08-16 21:15:00,1.15679,1.15754,1.15679,1.15722,20800000.0
2007-08-16 21:16:00,1.15734,1.15734,1.15689,1.15689,10200000.0
2007-08-16 21:17:00,1.15691,1.15722,1.15691,1.15702,14800000.0
2007-08-16 21:18:00,1.15694,1.15722,1.1566,1.15661,7400000.0
2007-08-16 21:19:00,1.15607,1.15685,1.15607,1.15634,26200000.0
2007-08-16 21:20:00,1.15617,1.15617,1.15598,1.15598,6800000.0
2007-08-16 21:21:00,1.15541,1.15594,1.15536,1.15594,15000000.0
2007-08-16 21:22:00,1.15652,1.15652,1.15564,1.15564,19000000.0
2007-08-16 21:23:00,1.15545,1.15571,1.15514,1.15571,12000000.0
2007-08-16 21:24:00,1.15605,1.15631,1.15576,1.15581,13600000.0
2007-08-16 21:25:00,1.15625,1.15687,1.1562,1.15687,11400000.0
2007-08-16 21:26:00,1.15669,1.15725,1.15646,1.15725,20600000.0
2007-08-16 21:27:00,1.15679,1.15702,1.15672,1.15692,19400000.0
2007-08-16 21:28:00,1.15671,1.15686,1.15649,1.15686,11800000.0
2007-08-16 21:29:00,1.15636,1.15689,1.15636,1.1566,10600000.0
2007-08-16 21:30:00,1.15651,1.15701,1.15651,1.15664,12800000.0
2007-08-16 21:31:00,1.15615,1.15663,1.15513,1.15573,13200000.0
2007-08-16 21:32:00,1.15482,1.15566,1.15458,1.15566,10000000.0
2007-08-16 21:33:00,1.15553,1.15603,1.15553,1.15603,9800000.0
2007-08-16 21:34:00,1.15647,1.15694,1.15641,1.15663,16000000.0
2007-08-16 21:35:00,1.15599,1.15601,1.1556,1.1557,21800000.0
2007-08-16 21:36:00,1.1554,1.15572,1.15495,1.15495,19800000.0
2007-08-16 21:37:00,1.15469,1.15469,1.15427,1.15443,13200000.0
2007-08-16 21:38:00,1.15451,1.15482,1.15415,1.15415,11600000.0
2007-08-16 21:39:00,1.15374,1.15406,1.15374,1.15389,12600000.0
2007-08-16 21:40:00,1.15449,1.15464,1.15449,1.15453,16000000.0
2007-08-16 21:41:00,1.15451,1.15485,1.15451,1.1547,16400000.0
2007-08-16 21:42:00,1.15467,1.15468,1.15441,1.15455,8200000.0
2007-08-16 21:43:00,1.15394,1.15449,1.15394,1.15405,18000000.0
2007-08-16 21:44:00,1.15387,1.15424,1.15387,1.15418,7400000.0
2007-08-16 21:45:00,1.15356,1.15356,1.15325,1.15325,2600000.0
2007-08-16 21:46:00,1.15274,1.15348,1.15274,1.15348,24800000.0
2007-08-16 21:47:00,1.15453,1.15493,1.15453,1.15489,11800000.0
2007-08-16 21:48:00,1.1548,1.1548,1.15434,1.15434,7800000.0
2007-08-16 21:49:00,1.15392,1.15415,1.15316,1.15316,8800000.0
2007-08-16 21:50:00,1.15292,1.15342,1.15202,1.15219,14000000.0
2007-08-16 21:51:00,1.15256,1.15285,1.15241,1.15285,7600000.0
2007-08-16 21:52:00,1.15306,1.15319,1.15291,1.15319,15400000.0
2007-08-16 21:53:00,1.15304,1.15315,1.15261,1.15315,25200000.0
2007-08-16 21:54:00,1.15262,1.15262,1.15164,1.15164,10600000.0
2007-08-16 21:55:00,1.15181,1.15222,1.15181,1.1522,10800000.0
2007-08-16 21:56:00,1.15237,1.15237,1.15136,1.15156,19400000.0
2007-08-16 21:57:00,1.15181,1.1523,1.15176,1.1518,24800000.0
2007-08-16 21:58:00,1.15182,1.15246,1.15165,1.15174,19600000.0
2007-08-16 21:59:00,1.15219,1.15223,1.15177,1.15223,9400000.0
2007-08-16 22:00:00,1.1522,1.1522,1.15108,1.15145,19000000.0
2007-08-16 22:01:00,1.15158,1.15167,1.15114,1.15114,20200000.0
2007-08-16 22:02:00,1.15117,1.15117,1.15,1.15005,14600000.0
2007-08-16 22:03:00,1.14903,1.14984,1.14903,1.14984,8600000.0
2007-08-16 22:04:00,1.14999,1.15027,1.1499,1.15005,22000000.0
2007-08-16 22:05:00,1.15016,1.1506,1.14966,1.1506,7400000.0
2007-08-16 22:06:00,1.15088,1.15091,1.14988,1.15008,16400000.0
2007-08-16 22:07:00,1.15031,1.15041,1.14941,1.14941,14400000.0
2007-08-16 22:08:00,1.14878,1.14912,1.14866,1.14866,6800000.0
2007-08-16 22:09:00,1.14876,1.1491,1.14859,1.14908,7400000.0
2007-08-16 22:10:00,1.14889,1.14947,1.14889,1.14937,18200000.0
2007-08-16 22:11:00,1.14934,1.14934,1.1483,1.14866,13000000.0
2007-08-16 22:12:00,1.14912,1.1496,1.14819,1.14819,9200000.0
2007-08-16 22:13:00,1.14762,1.14825,1.14739,1.14739,21000000.0
2007-08-16 22:14:00,1.14793,1.14824,1.14787,1.14787,11200000.0
2007-08-16 22:15:00,1.14721,1.14745,1.14679,1.14679,14600000.0
2007-08-16 22:16:00,1.14696,1.147,1.14643,1.1468,15200000.0
2007-08-16 22:17:00,1.14794,1.14794,1.14758,1.14783,29800000.0
2007-08-16 22:18:00,1.14794,1.14794,1.14763,1.14777,26800000.0
2007-08-16 22:19:00,1.14758,1.14801,1.14746,1.14775,18200000.0
2007-08-16 22:20:00,1.14756,1.14779,1.14733,1.14737,25400000.0
2007-08-16 22:21:00,1.14704,1.14804,1.14704,1.14804,7600000.0
2007-08-16 22:22:00,1.14819,1.14915,1.14793,1.14915,10600000.0
2007-08-16 22:23:00,1.14926,1.14926,1.14915,1.14915,4000000.0
2007-08-16 22:24:00,1.1486,1.14873,1.14826,1.14826,14400000.0
2007-08-16 22:25:00,1.14829,1.14847,1.14801,1.14832,10800000.0
2007-08-16 22:26:00,1.14861,1.14868,1.14804,1.14804,9400000.0
2007-08-16 22:27:00,1.14806,1.14855,1.14768,1.14812,11400000.0
2007-08-16 22:28:00,1.14827,1.14827,1.14762,1.14762,10600000.0
2007-08-16 22:29:00,1.14784,1.14844,1.14781,1.14844,14400000.0
2007-08-16 22:30:00,1.14815,1.14884,1.14795,1.14884,23800000.0
2007-08-16 22:31:00,1.14816,1.14829,1.1479,1.14792,28000000.0
2007-08-16 22:32:00,1.14764,1.14813,1.14764,1.14806,27600000.0
2007-08-16 22:33:00,1.14786,1.14832,1.14786,1.14832,25800000.0
2007-08-16 22:34:00,1.14804,1.14804,1.14766,1.14766,13800000.0
2007-08-16 22:35:00,1.14769,1.14807,1.14718,1.14725,12000000.0
2007-08-16 22:36:00,1.14787,1.14787,1.14743,1.14753,8600000.0
2007-08-16 22:37:00,1.14755,1.14755,1.14743,1.14744,6200000.0
2007-08-16 22:38:00,1.14774,1.14825,1.14774,1.14825,12400000.0
2007-08-16 22:39:00,1.14883,1.14883,1.14789,1.14814,19600000.0
2007-08-16 22:40:00,1.14825,1.14825,1.1476,1.1476,20600000.0
2007-08-16 22:41:00,1.14775,1.1489,1.14775,1.14775,13600000.0
2007-08-16 22:42:00,1.14756,1.14778,1.14739,1.14778,10200000.0
2007-08-16 22:43:00,1.14775,1.14794,1.14775,1.14791,10600000.0
2007-08-16 22:44:00,1.14816,1.14842,1.14806,1.14839,10400000.0
2007-08-16 22:45:00,1.14779,1.14791,1.14765,1.14773,17200000.0
2007-08-16 22:46:00,1.1481,1.14827,1.14773,1.14773,14800000.0
2007-08-16 22:47:00,1.1478,1.1478,1.14747,1.14747,21200000.0
2007-08-16 22:48:00,1.14769,1.14791,1.14742,1.14754,19600000.0
2007-08-16 22:49:00,1.14806,1.14806,1.1477,1.14775,25800000.0
2007-08-16 22:50:00,1.14792,1.14823,1.14768,1.14812,24600000.0
2007-08-16 22:51:00,1.149,1.149,1.1488,1.1488,9400000.0
2007-08-16 22:52:00,1.14798,1.14806,1.14782,1.14806,9400000.0
2007-08-16 22:53:00,1.14841,1.14841,1.14771,1.14771,8800000.0
2007-08-16 22:54:00,1.14811,1.14845,1.14784,1.14785,25000000.0
2007-08-16 22:55:00,1.14822,1.14899,1.14813,1.14888,9600000.0
2007-08-16 22:56:00,1.14894,1.14894,1.14813,1.14813,14000000.0
2007-08-16 22:57:00,1.14763,1.1479,1.14752,1.1479,29000000.0
2007-08-16 22:58:00,1.14771,1.14821,1.14745,1.14792,18000000.0
2007-08-16 22:59:00,1.14762,1.14797,1.14737,1.14737,24000000.0
2007-08-16 23:00:00,1.14704,1.14742,1.14667,1.14703,15000000.0
2007-08-16 23:01:00,1.14676,1.14676,1.14616,1.14616,14600000.0
2007-08-16 23:02:00,1.14634,1.14805,1.14634,1.14768,20400000.0
2007-08-16 23:03:00,1.14815,1.14872,1.14805,1.14843,29000000.0
2007-08-16 23:04:00,1.14849,1.14859,1.14782,1.14791,19600000.0
2007-08-16 23:05:00,1.14771,1.14792,1.14734,1.14734,20200000.0
2007-08-16 23:06:00,1.14721,1.14767,1.14721,1.14744,14400000.0
2007-08-16 23:07:00,1.14724,1.1476,1.14686,1.1476,12800000.0
2007-08-16 23:08:00,1.14752,1.14784,1.14703,1.14703,9000000.0
2007-08-16 23:09:00,1.14646,1.14665,1.14644,1.14647,10400000.0
2007-08-16 23:10:00,1.1467,1.14697,1.14654,1.14686,17600000.0
2007-08-16 23:11:00,1.14695,1.14695,1.14602,1.14602,15200000.0
2007-08-16 23:12:00,1.14568,1.14621,1.14563,1.14563,13200000.0
2007-08-16 23:13:00,1.14525,1.14538,1.14409,1.14452,11600000.0
2007-08-16 23:14:00,1.14434,1.14463,1.14434,1.1445,10000000.0
2007-08-16 23:15:00,1.14468,1.14468,1.14415,1.14415,10400000.0
2007-08-16 23:16:00,1.14401,1.14445,1.14383,1.14445,11000000.0
2007-08-16 23:17:00,1.14448,1.14463,1.14448,1.14463,2600000.0
2007-08-16 23:18:00,1.14512,1.14512,1.14458,1.14458,11200000.0
2007-08-16 23:19:00,1.14468,1.14475,1.14368,1.14368,17800000.0
2007-08-16 23:20:00,1.14403,1.14462,1.14403,1.14462,27600000.0
2007-08-16 23:21:00,1.1443,1.1443,1.144,1.14414,22400000.0
2007-08-16 23:22:00,1.1445,1.14503,1.14437,1.14453,20200000.0
2007-08-16 23:23:00,1.14464,1.14529,1.14456,1.1446,13800000.0
2007-08-16 23:24:00,1.14383,1.14383,1.14196,1.14196,6800000.0
2007-08-16 23:25:00,1.14184,1.1422,1.14095,1.14106,15200000.0
2007-08-16 23:26:00,1.14187,1.14262,1.14169,1.14234,20400000.0
2007-08-16 23:27:00,1.1423,1.14344,1.1423,1.14344,28000000.0
2007-08-16 23:28:00,1.14357,1.14357,1.14316,1.14338,8400000.0
2007-08-16 23:29:00,1.1436,1.14393,1.14293,1.14348,29600000.0
2007-08-16 23:30:00,1.14288,1.14288,1.14147,1.14147,8600000.0
2007-08-16 23:31:00,1.14157,1.14157,1.14103,1.14103,8800000.0
2007-08-16 23:32:00,1.14122,1.14205,1.14106,1.14205,14800000.0
2007-08-16 23:33:00,1.14219,1.14219,1.14146,1.1415,33800000.0
2007-08-16 23:34:00,1.14072,1.14126,1.14033,1.14126,16000000.0
2007-08-16 23:35:00,1.14097,1.14209,1.14097,1.14163,25200000.0
2007-08-16 23:36:00,1.14164,1.14249,1.14164,1.14249,11600000.0
2007-08-16 23:37:00,1.14274,1.14348,1.14274,1.14334,10800000.0
2007-08-16 23:38:00,1.14359,1.14359,1.14233,1.14279,28200000.0
2007-08-16 23:39:00,1.14247,1.14272,1.14247,1.14261,10400000.0
2007-08-16 23:40:00,1.14279,1.14296,1.14231,1.14238,17200000.0
2007-08-16 23:41:00,1.14198,1.14219,1.14144,1.14167,15000000.0
2007-08-16 23:42:00,1.14168,1.14199,1.14165,1.14198,15000000.0
2007-08-16 23:43:00,1.14174,1.14266,1.14174,1.14259,25200000.0
2007-08-16 23:44:00,1.14262,1.14262,1.14219,1.14223,6000000.0
2007-08-16 23:45:00,1.14183,1.14221,1.14161,1.14193,18400000.0
2007-08-16 23:46:00,1.14181,1.1423,1.14144,1.14211,19600000.0
2007-08-16 23:47:00,1.14264,1.14264,1.1424,1.14262,16200000.0
2007-08-16 23:48:00,1.14343,1.1437,1.14311,1.14311,8600000.0
2007-08-16 23:49:00,1.14302,1.14329,1.14285,1.14291,16000000.0
2007-08-16 23:50:00,1.14284,1.14302,1.14284,1.14302,10000000.0
2007-08-16 23:51:00,1.14306,1.14306,1.14285,1.14285,2600000.0
2007-08-16 23:52:00,1.14281,1.14323,1.14271,1.14323,15400000.0
2007-08-16 23:53:00,1.1434,1.1434,1.14258,1.14258,8200000.0
2007-08-16 23:54:00,1.14248,1.14321,1.14248,1.1426,13600000.0
2007-08-16 23:55:00,1.1426,1.14271,1.14196,1.14196,10200000.0
2007-08-16 23:56:00,1.14178,1.14178,1.14102,1.14102,15600000.0
2007-08-16 23:57:00,1.14138,1.14205,1.14137,1.14145,9400000.0
2007-08-16 23:58:00,1.14141,1.14192,1.14127,1.14192,12800000.0
2007-08-16 23:59:00,1.14162,1.14207,1.14147,1.14207,16000000.0
2007-08-17 00:00:00,1.14209,1.14209,1.14099,1.14099,22000000.0
2007-08-17 00:01:00,1.14122,1.14169,1.14122,1.14169,8800000.0
2007-08-17 00:02:00,1.14166,1.14166,1.1412,1.1412,20000000.0
2007-08-17 00:03:00,1.14106,1.14144,1.14096,1.14104,18000000.0
2007-08-17 00:04:00,1.14209,1.14226,1.14159,1.14178,8800000.0
2007-08-17 00:05:00,1.14144,1.14144,1.14086,1.14097,11800000.0
2007-08-17 00:06:00,1.1413,1.14153,1.14118,1.14142,18800000.0
2007-08-17 00:07:00,1.14122,1.14128,1.1407,1.1407,18000000.0
2007-08-17 00:08:00,1.14095,1.14155,1.14095,1.14143,16000000.0
2007-08-17 00:09:00,1.14092,1.14147,1.1409,1.1412,16000000.0
2007-08-17 00:10:00,1.14134,1.14189,1.14129,1.14189,28800000.0
2007-08-17 00:11:00,1.14142,1.14142,1.14063,1.14084,32800000.0
2007-08-17 00:12:00,1.14054,1.14174,1.14054,1.1415,6800000.0
2007-08-17 00:13:00,1.14173,1.1421,1.14128,1.14139,13000000.0
2007-08-17 00:14:00,1.14159,1.14192,1.14159,1.14163,22600000.0
2007-08-17 00:15:00,1.14206,1.1425,1.1418,1.14192,12400000.0
2007-08-17 00:16:00,1.14188,1.14189,1.14094,1.14094,7400000.0
2007-08-17 00:17:00,1.14059,1.14059,1.14004,1.14026,12400000.0
2007-08-17 00:18:00,1.14045,1.14067,1.14007,1.14067,20200000.0
2007-08-17 00:19:00,1.14056,1.14056,1.13957,1.14,15200000.0
2007-08-17 00:20:00,1.14012,1.14012,1.13951,1.13967,16600000.0
2007-08-17 00:21:00,1.14087,1.14138,1.14074,1.14138,12200000.0
2007-08-17 00:22:00,1.14213,1.14224,1.14193,1.14199,14800000.0
2007-08-17 00:23:00,1.14233,1.14273,1.14227,1.14227,20800000.0
2007-08-17 00:24:00,1.14245,1.14245,1.14162,1.14198,38800000.0
2007-08-17 00:25:00,1.14192,1.14193,1.14159,1.14159,22200000.0
2007-08-17 00:26:00,1.14206,1.14235,1.14192,1.14199,8000000.0
2007-08-17 00:27:00,1.14209,1.14239,1.14196,1.14201,27000000.0
2007-08-17 00:28:00,1.1428,1.1429,1.1428,1.1429,17400000.0
2007-08-17 00:29:00,1.142,1.142,1.13966,1.13966,17400000.0
2007-08-17 00:30:00,1.13993,1.14232,1.13993,1.14232,8400000.0
2007-08-17 00:31:00,1.14242,1.14266,1.14234,1.14246,20000000.0
2007-08-17 00:32:00,1.14241,1.14247,1.14193,1.14193,18400000.0
2007-08-17 00:33:00,1.14109,1.14109,1.14054,1.14054,31400000.0
2007-08-17 00:34:00,1.14046,1.14117,1.14046,1.14098,13800000.0
2007-08-17 00:35:00,1.14173,1.14251,1.14162,1.14239,15800000.0
2007-08-17 00:36:00,1.14191,1.14191,1.14085,1.14085,22800000.0
2007-08-17 00:37:00,1.14107,1.14165,1.14086,1.14165,17800000.0
2007-08-17 00:38:00,1.14122,1.14137,1.1409,1.14091,13400000.0
2007-08-17 00:39:00,1.14159,1.14159,1.14104,1.14141,9800000.0
2007-08-17 00:40:00,1.14174,1.14322,1.14174,1.14301,25600000.0
2007-08-17 00:41:00,1.14308,1.14308,1.14275,1.14293,19600000.0
2007-08-17 00:42:00,1.14222,1.14248,1.1421,1.14218,13600000.0
2007-08-17 00:43:00,1.14251,1.14251,1.14227,1.14227,15400000.0
2007-08-17 00:44:00,1.14235,1.14264,1.14214,1.1426,21200000.0
2007-08-17 00:45:00,1.14248,1.14262,1.14248,1.14261,9400000.0
2007-08-17 00:46:00,1.14236,1.14283,1.14236,1.14241,20400000.0
2007-08-17 00:47:00,1.14226,1.14265,1.1422,1.14221,15600000.0
2007-08-17 00:48:00,1.14231,1.14231,1.14165,1.14179,15200000.0
2007-08-17 00:49:00,1.14133,1.14163,1.14118,1.14159,35000000.0
2007-08-17 00:50:00,1.14155,1.14155,1.14096,1.14111,13400000.0
2007-08-17 00:51:00,1.14061,1.14088,1.14051,1.14083,19400000.0
2007-08-17 00:52:00,1.14087,1.1414,1.14087,1.14115,11600000.0
2007-08-17 00:53:00,1.14114,1.14143,1.1409,1.14135,18800000.0
2007-08-17 00:54:00,1.14145,1.14204,1.1414,1.14198,26400000.0
2007-08-17 00:55:00,1.14244,1.14281,1.14213,1.14218,26000000.0
2007-08-17 00:56:00,1.14234,1.14261,1.142,1.14233,25000000.0
2007-08-17 00:57:00,1.1434,1.14403,1.14333,1.14403,11600000.0
2007-08-17 00:58:00,1.14335,1.14363,1.14279,1.14322,18000000.0
2007-08-17 00:59:00,1.14316,1.14337,1.14243,1.14243,9000000.0
2007-08-17 01:00:00,1.14316,1.14385,1.14316,1.14351,14600000.0
2007-08-17 01:01:00,1.14315,1.14323,1.14239,1.14239,17200000.0
2007-08-17 01:02:00,1.14236,1.14284,1.14199,1.14267,21200000.0
2007-08-17 01:03:00,1.14368,1.14512,1.14368,1.14449,21000000.0
2007-08-17 01:04:00,1.15127,1.16485,1.15127,1.15312,20800000.0
2007-08-17 01:05:00,1.14948,1.14948,1.14555,1.14555,29400000.0
2007-08-17 01:06:00,1.14492,1.1458,1.14492,1.14532,10600000.0
2007-08-17 01:07:00,1.14569,1.14676,1.14529,1.14676,22200000.0
2007-08-17 01:08:00,1.15098,1.15193,1.14605,1.14605,13600000.0
2007-08-17 01:09:00,1.14551,1.14726,1.14515,1.14726,28800000.0
2007-08-17 01:10:00,1.14835,1.14835,1.14759,1.14829,13200000.0
2007-08-17 01:11:00,1.14743,1.14743,1.14067,1.14067,4600000.0
2007-08-17 01:12:00,1.13839,1.14185,1.13839,1.14185,17800000.0
2007-08-17 01:13:00,1.1432,1.1432,1.14161,1.14161,15200000.0
2007-08-17 01:14:00,1.14154,1.14154,1.13963,1.13989,30200000.0
2007-08-17 01:15:00,1.14026,1.14101,1.14005,1.14085,20400000.0
2007-08-17 01:16:00,1.14187,1.14357,1.14187,1.1433,14400000.0
2007-08-17 01:17:00,1.14182,1.14206,1.14119,1.14191,9600000.0
2007-08-17 01:18:00,1.14364,1.14449,1.14362,1.14449,11000000.0
2007-08-17 01:19:00,1.14457,1.14499,1.14362,1.14362,15400000.0
2007-08-17 01:20:00,1.14399,1.14473,1.14399,1.14421,21200000.0
2007-08-17 01:21:00,1.14482,1.14517,1.14462,1.14517,11200000.0
2007-08-17 01:22:00,1.14592,1.14592,1.14495,1.14495,16200000.0
2007-08-17 01:23:00,1.14433,1.14433,1.14314,1.14314,6000000.0
2007-08-17 01:24:00,1.14247,1.14291,1.14247,1.14263,11800000.0
2007-08-17 01:25:00,1.14242,1.14278,1.14147,1.14154,10400000.0
2007-08-17 01:26:00,1.1412,1.14265,1.1412,1.14168,10400000.0
2007-08-17 01:27:00,1.14238,1.14312,1.14238,1.14308,10400000.0
2007-08-17 01:28:00,1.14242,1.14268,1.14168,1.14168,18600000.0
2007-08-17 01:29:00,1.1423,1.14322,1.1423,1.1425,13600000.0
2007-08-17 01:30:00,1.14213,1.14213,1.14089,1.1413,12600000.0
2007-08-17 01:31:00,1.14126,1.14401,1.1408,1.14381,24400000.0
2007-08-17 01:32:00,1.14363,1.1441,1.14357,1.1441,18000000.0
2007-08-17 01:33:00,1.14462,1.14462,1.14329,1.1434,22800000.0
2007-08-17 01:34:00,1.143,1.143,1.14153,1.14153,13800000.0
2007-08-17 01:35:00,1.14141,1.14141,1.13992,1.13992,11200000.0
2007-08-17 01:36:00,1.13981,1.14125,1.13981,1.14109,9000000.0
2007-08-17 01:37:00,1.1419,1.14206,1.14103,1.14103,13000000.0
2007-08-17 01:38:00,1.14123,1.14351,1.14123,1.14351,12600000.0
2007-08-17 01:39:00,1.14431,1.14439,1.14418,1.14418,19200000.0
2007-08-17 01:40:00,1.14473,1.14502,1.14473,1.14482,22000000.0
2007-08-17 01:41:00,1.14428,1.14428,1.14232,1.14232,22200000.0
2007-08-17 01:42:00,1.14158,1.14162,1.14124,1.14124,19200000.0
2007-08-17 01:43:00,1.14237,1.14269,1.14226,1.14226,9800000.0
2007-08-17 01:44:00,1.14167,1.14167,1.14092,1.14111,29000000.0
2007-08-17 01:45:00,1.14162,1.14228,1.14162,1.14196,14600000.0
2007-08-17 01:46:00,1.1422,1.14284,1.14209,1.14284,7400000.0
2007-08-17 01:47:00,1.14321,1.14522,1.14321,1.14522,13400000.0
2007-08-17 01:48:00,1.14599,1.14624,1.145,1.145,19800000.0
2007-08-17 01:49:00,1.14442,1.14506,1.14442,1.14494,17800000.0
2007-08-17 01:50:00,1.14507,1.14507,1.14442,1.14442,14400000.0
2007-08-17 01:51:00,1.14352,1.14352,1.14312,1.14312,17600000.0
2007-08-17 01:52:00,1.14374,1.14421,1.1434,1.14368,22000000.0
2007-08-17 01:53:00,1.14512,1.14552,1.14512,1.14552,16800000.0
2007-08-17 01:54:00,1.14487,1.14487,1.14441,1.14463,12000000.0
2007-08-17 01:55:00,1.14509,1.14582,1.1448,1.14496,10200000.0
2007-08-17 01:56:00,1.14459,1.14495,1.14459,1.14481,15600000.0
2007-08-17 01:57:00,1.14515,1.14571,1.14515,1.14568,17800000.0
2007-08-17 01:58:00,1.14611,1.14642,1.14583,1.14583,17400000.0
2007-08-17 01:59:00,1.14561,1.1461,1.1453,1.1461,13200000.0
2007-08-17 02:00:00,1.14716,1.14716,1.14616,1.14642,16400000.0
2007-08-17 02:01:00,1.14604,1.14653,1.14604,1.14653,10600000.0
2007-08-17 02:02:00,1.14666,1.14666,1.14605,1.14653,17400000.0
2007-08-17 02:03:00,1.14626,1.14644,1.14614,1.14622,9400000.0
2007-08-17 02:04:00,1.14628,1.1473,1.14628,1.1473,26600000.0
2007-08-17 02:05:00,1.14744,1.14746,1.14703,1.14746,14600000.0
2007-08-17 02:06:00,1.14809,1.14809,1.14744,1.14744,13000000.0
2007-08-17 02:07:00,1.14725,1.14783,1.14725,1.14783,23000000.0
2007-08-17 02:08:00,1.14778,1.148,1.14762,1.14778,20600000.0
2007-08-17 02:09:00,1.14735,1.14749,1.14722,1.14744,10200000.0
2007-08-17 02:10:00,1.14751,1.14819,1.14751,1.14802,18800000.0
2007-08-17 02:11:00,1.14821,1.14879,1.14821,1.14879,13600000.0
2007-08-17 02:12:00,1.14872,1.14872,1.14861,1.14864,13200000.0
2007-08-17 02:13:00,1.1488,1.1492,1.14846,1.149,9400000.0
2007-08-17 02:14:00,1.14871,1.14986,1.14871,1.14942,9800000.0
2007-08-17 02:15:00,1.14918,1.1495,1.14904,1.14935,15600000.0
2007-08-17 02:16:00,1.14857,1.14857,1.14795,1.14848,17600000.0
2007-08-17 02:17:00,1.14912,1.14941,1.14857,1.14857,21000000.0
2007-08-17 02:18:00,1.14894,1.14937,1.1488,1.149,9800000.0
2007-08-17 02:19:00,1.14923,1.14954,1.14903,1.14903,15600000.0
2007-08-17 02:20:00,1.14871,1.14906,1.14854,1.14906,10200000.0
2007-08-17 02:21:00,1.14898,1.14949,1.14875,1.14879,30400000.0
2007-08-17 02:22:00,1.14867,1.14867,1.14732,1.14732,11400000.0
2007-08-17 02:23:00,1.14743,1.14774,1.1474,1.1477,30000000.0
2007-08-17 02:24:00,1.14854,1.14854,1.14731,1.14734,14800000.0
2007-08-17 02:25:00,1.14698,1.14731,1.14698,1.14715,10000000.0
2007-08-17 02:26:00,1.14793,1.14811,1.14741,1.14741,29800000.0
2007-08-17 02:27:00,1.14765,1.14798,1.14755,1.14755,24400000.0
2007-08-17 02:28:00,1.14751,1.1476,1.14719,1.14719,14600000.0
2007-08-17 02:29:00,1.14721,1.1481,1.14721,1.1481,6800000.0
2007-08-17 02:30:00,1.14851,1.14942,1.14851,1.14897,13600000.0
2007-08-17 02:31:00,1.1491,1.1491,1.14721,1.14721,13000000.0
2007-08-17 02:32:00,1.14712,1.14712,1.14675,1.14699,10600000.0
2007-08-17 02:33:00,1.14721,1.14721,1.14674,1.14674,13600000.0
2007-08-17 02:34:00,1.14703,1.14896,1.14703,1.14885,16600000.0
2007-08-17 02:35:00,1.14876,1.14927,1.14854,1.1487,12000000.0
2007-08-17 02:36:00,1.1489,1.1489,1.14821,1.14849,11200000.0
2007-08-17 02:37:00,1.14839,1.14868,1.14826,1.14834,19400000.0
2007-08-17 02:38:00,1.14831,1.14872,1.14803,1.14803,30000000.0
2007-08-17 02:39:00,1.14749,1.14772,1.14706,1.14772,8600000.0
2007-08-17 02:40:00,1.14798,1.14842,1.14798,1.14825,15200000.0
2007-08-17 02:41:00,1.14804,1.1486,1.14804,1.14804,10600000.0
2007-08-17 02:43:00,1.14828,1.14832,1.14783,1.14783,16600000.0
2007-08-17 02:44:00,1.14845,1.14845,1.14746,1.14772,10000000.0
2007-08-17 02:45:00,1.14812,1.1483,1.14785,1.14799,28000000.0
2007-08-17 02:46:00,1.1482,1.1482,1.14781,1.14781,15800000.0
2007-08-17 02:47:00,1.1475,1.14808,1.14715,1.14808,18800000.0
2007-08-17 02:48:00,1.14888,1.14983,1.14888,1.14968,13800000.0
2007-08-17 02:49:00,1.14884,1.14923,1.14875,1.14875,8600000.0
2007-08-17 02:50:00,1.14878,1.14878,1.1485,1.1485,10600000.0
2007-08-17 02:51:00,1.14804,1.14804,1.14656,1.14656,19200000.0
2007-08-17 02:52:00,1.14654,1.14685,1.14644,1.14683,20200000.0
2007-08-17 02:53:00,1.14655,1.14782,1.14655,1.14782,11600000.0
2007-08-17 02:54:00,1.14772,1.14806,1.14748,1.14806,21000000.0
2007-08-17 02:55:00,1.14842,1.14853,1.14789,1.14816,18200000.0
2007-08-17 02:56:00,1.14794,1.14838,1.14794,1.14838,14000000.0
2007-08-17 02:57:00,1.14821,1.14853,1.14821,1.14853,6200000.0
2007-08-17 02:58:00,1.14825,1.1483,1.14763,1.14788,11600000.0
2007-08-17 02:59:00,1.14817,1.14817,1.1475,1.1475,26800000.0
2007-08-17 03:00:00,1.14724,1.14746,1.14692,1.14692,24600000.0
2007-08-17 03:01:00,1.147,1.14747,1.147,1.14729,20200000.0
2007-08-17 03:02:00,1.14748,1.14748,1.14666,1.14723,18200000.0
2007-08-17 03:03:00,1.14712,1.14766,1.14712,1.14732,19200000.0
2007-08-17 03:04:00,1.14705,1.14777,1.14705,1.14777,14600000.0
2007-08-17 03:05:00,1.1473,1.1477,1.14672,1.1477,14400000.0
2007-08-17 03:06:00,1.14794,1.14871,1.14785,1.14871,16800000.0
2007-08-17 03:07:00,1.14933,1.14933,1.14836,1.14905,25600000.0
2007-08-17 03:08:00,1.14926,1.14966,1.14897,1.14966,9000000.0
2007-08-17 03:09:00,1.14939,1.14979,1.14915,1.14915,14600000.0
2007-08-17 03:10:00,1.14935,1.1497,1.14885,1.1497,24800000.0
2007-08-17 03:11:00,1.14927,1.14927,1.14917,1.14917,5600000.0
2007-08-17 03:12:00,1.14922,1.14948,1.14922,1.14935,17400000.0
2007-08-17 03:13:00,1.14945,1.15001,1.14926,1.15001,10000000.0
2007-08-17 03:14:00,1.14969,1.15053,1.14969,1.15051,14400000.0
2007-08-17 03:15:00,1.15167,1.15167,1.15103,1.15141,20600000.0
2007-08-17 03:16:00,1.15124,1.15289,1.15124,1.15289,20800000.0
2007-08-17 03:17:00,1.1525,1.15252,1.152,1.15244,10000000.0
2007-08-17 03:18:00,1.15247,1.15247,1.1522,1.15221,22400000.0
2007-08-17 03:19:00,1.15232,1.15283,1.15224,1.15239,16000000.0
2007-08-17 03:20:00,1.15215,1.15299,1.15215,1.15274,26600000.0
2007-08-17 03:21:00,1.15235,1.15235,1.15139,1.15139,10200000.0
2007-08-17 03:22:00,1.15179,1.15236,1.15154,1.15158,16400000.0
2007-08-17 03:23:00,1.1516,1.15248,1.1516,1.1519,16600000.0
2007-08-17 03:24:00,1.15036,1.15036,1.14982,1.14995,15800000.0
2007-08-17 03:25:00,1.14993,1.14996,1.14924,1.14996,18600000.0
2007-08-17 03:26:00,1.15014,1.15024,1.14956,1.1498,21000000.0
2007-08-17 03:27:00,1.15027,1.15033,1.14997,1.14997,11000000.0
2007-08-17 03:28:00,1.15003,1.15003,1.14913,1.14972,16000000.0
2007-08-17 03:29:00,1.15057,1.15121,1.15048,1.15121,24200000.0
2007-08-17 03:30:00,1.15052,1.15052,1.15007,1.15051,20200000.0
2007-08-17 03:31:00,1.15152,1.15241,1.15152,1.15231,24200000.0
2007-08-17 03:32:00,1.15142,1.15152,1.15067,1.15067,21800000.0
2007-08-17 03:33:00,1.15044,1.15099,1.15044,1.15051,12400000.0
2007-08-17 03:34:00,1.15067,1.15067,1.14994,1.15038,12200000.0
2007-08-17 03:35:00,1.14989,1.15049,1.14989,1.15035,8400000.0
2007-08-17 03:36:00,1.15054,1.15054,1.14987,1.15019,13800000.0
2007-08-17 03:37:00,1.15005,1.15041,1.14993,1.15005,24000000.0
2007-08-17 03:38:00,1.15035,1.1504,1.15008,1.1504,11400000.0
2007-08-17 03:39:00,1.15025,1.15025,1.1499,1.15022,18200000.0
2007-08-17 03:40:00,1.15038,1.1505,1.15012,1.15042,24000000.0
2007-08-17 03:41:00,1.15011,1.15044,1.15011,1.15015,18600000.0
2007-08-17 03:42:00,1.15014,1.15038,1.14963,1.1503,10400000.0
2007-08-17 03:43:00,1.15007,1.15058,1.15007,1.15038,20200000.0
2007-08-17 03:44:00,1.15035,1.15086,1.15028,1.15033,12200000.0
2007-08-17 03:45:00,1.15052,1.15064,1.15017,1.15017,21000000.0
2007-08-17 03:46:00,1.14991,1.15026,1.14955,1.14963,24400000.0
2007-08-17 03:47:00,1.14916,1.14945,1.14915,1.14927,23600000.0
2007-08-17 03:48:00,1.14971,1.15008,1.1497,1.14978,19800000.0
2007-08-17 03:49:00,1.15011,1.15053,1.14995,1.15053,10200000.0
2007-08-17 03:50:00,1.15069,1.15107,1.15069,1.15096,8400000.0
2007-08-17 03:51:00,1.15051,1.15079,1.15036,1.15036,14200000.0
2007-08-17 03:52:00,1.15044,1.15044,1.14946,1.14946,12000000.0
2007-08-17 03:53:00,1.15018,1.15058,1.14975,1.15058,14000000.0
2007-08-17 03:54:00,1.15075,1.15129,1.15068,1.15104,11800000.0
2007-08-17 03:55:00,1.15081,1.15096,1.15051,1.15084,24800000.0
2007-08-17 03:56:00,1.15126,1.15182,1.15125,1.15129,12400000.0
2007-08-17 03:57:00,1.15103,1.15149,1.15103,1.15145,8800000.0
2007-08-17 03:58:00,1.15223,1.15267,1.15171,1.15171,12600000.0
2007-08-17 03:59:00,1.15119,1.15208,1.15119,1.15151,13000000.0
2007-08-17 04:00:00,1.15133,1.15133,1.15063,1.15063,20000000.0
2007-08-17 04:01:00,1.15127,1.15188,1.15127,1.15182,12000000.0
2007-08-17 04:02:00,1.15177,1.1534,1.15177,1.15314,15600000.0
2007-08-17 04:03:00,1.15228,1.15228,1.15177,1.15177,6400000.0
2007-08-17 04:04:00,1.15115,1.15162,1.15101,1.15105,11000000.0
2007-08-17 04:05:00,1.15043,1.15072,1.15043,1.15072,6000000.0
2007-08-17 04:06:00,1.15093,1.15121,1.15089,1.15089,20400000.0
2007-08-17 04:07:00,1.15087,1.15144,1.15083,1.15083,9800000.0
2007-08-17 04:08:00,1.15037,1.15166,1.15037,1.15157,11400000.0
2007-08-17 04:09:00,1.15167,1.15185,1.15128,1.15128,17000000.0
2007-08-17 04:10:00,1.15101,1.15167,1.15101,1.15167,16400000.0
2007-08-17 04:11:00,1.15164,1.15197,1.15154,1.15185,18800000.0
2007-08-17 04:12:00,1.15207,1.15237,1.15207,1.15237,26800000.0
2007-08-17 04:13:00,1.15344,1.15344,1.1529,1.15332,9800000.0
2007-08-17 04:14:00,1.15352,1.1542,1.15333,1.15382,13200000.0
2007-08-17 04:15:00,1.15439,1.15512,1.15438,1.15498,14800000.0
2007-08-17 04:16:00,1.15454,1.15477,1.15416,1.15429,15000000.0
2007-08-17 04:17:00,1.15486,1.15494,1.15463,1.15478,13200000.0
2007-08-17 04:18:00,1.15493,1.15493,1.154,1.15443,14400000.0
2007-08-17 04:19:00,1.15451,1.15492,1.15409,1.15492,12600000.0
2007-08-17 04:20:00,1.15457,1.15457,1.15399,1.15399,13200000.0
2007-08-17 04:21:00,1.15397,1.15397,1.1535,1.1535,8200000.0
2007-08-17 04:22:00,1.15289,1.15347,1.15289,1.15339,18800000.0
2007-08-17 04:23:00,1.1537,1.154,1.15365,1.15365,14000000.0
2007-08-17 04:24:00,1.15373,1.1544,1.15352,1.15372,19800000.0
2007-08-17 04:25:00,1.15403,1.15406,1.15385,1.15393,12200000.0
2007-08-17 04:26:00,1.1538,1.154,1.15367,1.15367,6200000.0
2007-08-17 04:27:00,1.15376,1.15425,1.15371,1.15424,17000000.0
2007-08-17 04:28:00,1.15386,1.15401,1.1535,1.15401,7400000.0
2007-08-17 04:29:00,1.15484,1.15488,1.15451,1.15451,28400000.0
2007-08-17 04:30:00,1.15465,1.15465,1.15348,1.1537,19600000.0
2007-08-17 04:31:00,1.15371,1.15401,1.15362,1.15362,28000000.0
2007-08-17 04:32:00,1.15357,1.15357,1.15321,1.15343,11800000.0
2007-08-17 04:33:00,1.15329,1.15371,1.15312,1.15371,12200000.0
2007-08-17 04:34:00,1.15367,1.15482,1.1536,1.15482,18000000.0
2007-08-17 04:35:00,1.15544,1.15547,1.15508,1.15546,25800000.0
2007-08-17 04:36:00,1.15513,1.15513,1.1546,1.15488,11400000.0
2007-08-17 04:37:00,1.15432,1.15482,1.15432,1.15436,16400000.0
2007-08-17 04:38:00,1.15456,1.15513,1.15456,1.15488,17000000.0
2007-08-17 04:39:00,1.15478,1.15478,1.15467,1.15478,12600000.0
2007-08-17 04:40:00,1.15495,1.15495,1.1545,1.15462,18000000.0
2007-08-17 04:41:00,1.15533,1.15533,1.15516,1.15521,9800000.0
2007-08-17 04:42:00,1.15547,1.15547,1.15522,1.15522,7200000.0
2007-08-17 04:43:00,1.15484,1.15504,1.15431,1.15441,11400000.0
2007-08-17 04:44:00,1.15549,1.15557,1.15491,1.15491,28600000.0
2007-08-17 04:45:00,1.15469,1.15499,1.15469,1.15499,8000000.0
2007-08-17 04:46:00,1.15494,1.15512,1.15471,1.15473,31400000.0
2007-08-17 04:47:00,1.15456,1.15492,1.15451,1.15472,14400000.0
2007-08-17 04:48:00,1.15436,1.1545,1.15419,1.1542,15600000.0
2007-08-17 04:49:00,1.15452,1.1547,1.15425,1.15443,18200000.0
2007-08-17 04:50:00,1.15442,1.15468,1.15435,1.15461,24600000.0
2007-08-17 04:51:00,1.15451,1.15501,1.15432,1.15501,8800000.0
2007-08-17 04:52:00,1.155,1.15558,1.155,1.15558,11600000.0
2007-08-17 04:53:00,1.15507,1.15574,1.15507,1.15536,20800000.0
2007-08-17 04:54:00,1.15558,1.15558,1.15458,1.15482,20000000.0
2007-08-17 04:55:00,1.15492,1.15521,1.1548,1.15493,18400000.0
2007-08-17 04:56:00,1.1548,1.15559,1.15472,1.15543,36800000.0
2007-08-17 04:57:00,1.15562,1.15562,1.15531,1.15542,13800000.0
2007-08-17 04:58:00,1.15522,1.1556,1.15504,1.15534,20800000.0
2007-08-17 04:59:00,1.15495,1.15495,1.15387,1.15423,8200000.0
2007-08-17 05:00:00,1.15421,1.15441,1.15416,1.15441,19600000.0
2007-08-17 05:01:00,1.1541,1.15412,1.15364,1.15412,13800000.0
2007-08-17 05:02:00,1.15412,1.15412,1.15359,1.15388,21200000.0
2007-08-17 05:03:00,1.1538,1.15413,1.1538,1.15413,7600000.0
2007-08-17 05:04:00,1.15403,1.15443,1.15386,1.1543,8000000.0
2007-08-17 05:05:00,1.15423,1.15497,1.15381,1.15462,20200000.0
2007-08-17 05:06:00,1.15556,1.15556,1.15525,1.15525,16200000.0
2007-08-17 05:07:00,1.15507,1.15559,1.15507,1.1551,24800000.0
2007-08-17 05:08:00,1.15497,1.15551,1.15497,1.15551,11600000.0
2007-08-17 05:09:00,1.15571,1.15571,1.15489,1.15489,14400000.0
2007-08-17 05:10:00,1.15564,1.15598,1.15511,1.15528,15400000.0
2007-08-17 05:11:00,1.15471,1.15576,1.15471,1.15576,13200000.0
2007-08-17 05:12:00,1.15664,1.15714,1.15574,1.15574,10000000.0
2007-08-17 05:13:00,1.15578,1.15636,1.15578,1.15636,13200000.0
2007-08-17 05:14:00,1.15661,1.15692,1.1563,1.1563,23200000.0
2007-08-17 05:15:00,1.15603,1.15646,1.15593,1.15613,19200000.0
2007-08-17 05:16:00,1.15669,1.15812,1.15661,1.15812,14000000.0
2007-08-17 05:17:00,1.15902,1.15902,1.15831,1.15831,7600000.0
2007-08-17 05:18:00,1.15817,1.15835,1.15812,1.15824,11400000.0
2007-08-17 05:19:00,1.15847,1.15908,1.15847,1.15892,11200000.0
2007-08-17 05:20:00,1.1587,1.15877,1.15826,1.15877,8400000.0
2007-08-17 05:21:00,1.15832,1.15848,1.15793,1.15813,10400000.0
2007-08-17 05:22:00,1.15818,1.15854,1.15818,1.15852,20000000.0
2007-08-17 05:23:00,1.15859,1.15862,1.15826,1.15826,11000000.0
2007-08-17 05:24:00,1.15831,1.15915,1.15831,1.15863,26600000.0
2007-08-17 05:25:00,1.15873,1.15878,1.15807,1.15807,12400000.0
2007-08-17 05:26:00,1.15797,1.15878,1.15797,1.15851,15400000.0
2007-08-17 05:27:00,1.1592,1.1592,1.15846,1.15846,20000000.0
2007-08-17 05:28:00,1.15856,1.15856,1.15797,1.15814,12200000.0
2007-08-17 05:29:00,1.15828,1.15833,1.1576,1.15774,11400000.0
2007-08-17 05:30:00,1.15755,1.15795,1.15747,1.15752,22800000.0
2007-08-17 05:31:00,1.15819,1.15887,1.15819,1.15831,19800000.0
2007-08-17 05:32:00,1.15827,1.15827,1.15789,1.15819,9600000.0
2007-08-17 05:33:00,1.15839,1.15854,1.15809,1.15854,18000000.0
2007-08-17 05:34:00,1.15877,1.15877,1.158,1.15845,11800000.0
2007-08-17 05:35:00,1.15842,1.1591,1.15842,1.15878,19600000.0
2007-08-17 05:36:00,1.15875,1.15875,1.15841,1.15841,9000000.0
2007-08-17 05:37:00,1.15857,1.15867,1.15844,1.15855,12800000.0
2007-08-17 05:38:00,1.15863,1.15865,1.15813,1.15844,19800000.0
2007-08-17 05:39:00,1.1585,1.1592,1.1585,1.15903,15600000.0
2007-08-17 05:40:00,1.15888,1.15906,1.1581,1.1581,12800000.0
2007-08-17 05:41:00,1.15827,1.15847,1.15813,1.1583,24200000.0
2007-08-17 05:42:00,1.15864,1.15869,1.15772,1.15772,28200000.0
2007-08-17 05:43:00,1.15781,1.15877,1.15781,1.15877,19200000.0
2007-08-17 05:44:00,1.15975,1.15978,1.15925,1.15953,25200000.0
2007-08-17 05:45:00,1.1592,1.1592,1.15832,1.15842,20000000.0
2007-08-17 05:46:00,1.15817,1.15817,1.15771,1.15784,21200000.0
2007-08-17 05:47:00,1.15808,1.15808,1.15777,1.15788,19800000.0
2007-08-17 05:48:00,1.15773,1.15831,1.15682,1.15682,21200000.0
2007-08-17 05:49:00,1.15601,1.15649,1.15574,1.15649,18600000.0
2007-08-17 05:50:00,1.15689,1.15696,1.15635,1.15635,24000000.0
2007-08-17 05:51:00,1.15651,1.15745,1.15647,1.15718,18600000.0
2007-08-17 05:52:00,1.15793,1.15851,1.15793,1.15831,12200000.0
2007-08-17 05:53:00,1.1579,1.15813,1.15747,1.15747,12200000.0
2007-08-17 05:54:00,1.15723,1.15723,1.15664,1.15664,4400000.0
2007-08-17 05:55:00,1.15714,1.15772,1.15702,1.15715,23600000.0
2007-08-17 05:56:00,1.15672,1.15678,1.15639,1.15671,19600000.0
2007-08-17 05:57:00,1.15698,1.15717,1.1569,1.15717,16000000.0
2007-08-17 05:58:00,1.15666,1.15736,1.15638,1.15736,11600000.0
2007-08-17 05:59:00,1.15671,1.15697,1.15658,1.15687,14400000.0
2007-08-17 06:00:00,1.15746,1.15746,1.15665,1.15713,13400000.0
2007-08-17 06:01:00,1.15718,1.15724,1.15631,1.15711,17000000.0
2007-08-17 06:02:00,1.15743,1.15755,1.15704,1.15737,10200000.0
2007-08-17 06:03:00,1.15729,1.15745,1.15676,1.15691,14600000.0
2007-08-17 06:04:00,1.15697,1.15779,1.15697,1.15766,8000000.0
2007-08-17 06:05:00,1.15769,1.15791,1.1576,1.15765,19200000.0
2007-08-17 06:06:00,1.15783,1.15833,1.15778,1.15801,13000000.0
2007-08-17 06:07:00,1.15831,1.15891,1.1583,1.15891,9400000.0
2007-08-17 06:08:00,1.15853,1.15862,1.15804,1.15804,10200000.0
2007-08-17 06:09:00,1.15847,1.15847,1.15804,1.15804,9000000.0
2007-08-17 06:10:00,1.15767,1.15852,1.15767,1.15834,30200000.0
2007-08-17 06:11:00,1.1596,1.16121,1.1596,1.16121,10000000.0
2007-08-17 06:12:00,1.16054,1.16054,1.15991,1.15991,10400000.0
2007-08-17 06:13:00,1.15918,1.15977,1.15886,1.15977,18800000.0
2007-08-17 06:14:00,1.1603,1.16055,1.16018,1.16055,15000000.0
2007-08-17 06:15:00,1.16076,1.16132,1.16076,1.16093,14400000.0
2007-08-17 06:16:00,1.16036,1.16077,1.15986,1.16036,16800000.0
2007-08-17 06:17:00,1.16024,1.16049,1.15984,1.16049,11000000.0
2007-08-17 06:18:00,1.16056,1.16097,1.16056,1.16062,14800000.0
2007-08-17 06:19:00,1.16094,1.16169,1.16094,1.16169,7400000.0
2007-08-17 06:20:00,1.16254,1.16361,1.16254,1.16361,21400000.0
2007-08-17 06:21:00,1.16405,1.1641,1.1615,1.1615,22800000.0
2007-08-17 06:22:00,1.16178,1.16276,1.16178,1.16237,27200000.0
2007-08-17 06:23:00,1.16238,1.1628,1.16202,1.16202,17200000.0
2007-08-17 06:24:00,1.16169,1.16169,1.16073,1.16099,20400000.0
2007-08-17 06:25:00,1.16186,1.16198,1.16097,1.16097,10000000.0
2007-08-17 06:26:00,1.16145,1.16145,1.16112,1.16141,11800000.0
2007-08-17 06:27:00,1.15967,1.16063,1.15967,1.16063,17800000.0
2007-08-17 06:28:00,1.16095,1.16095,1.15952,1.15952,10800000.0
2007-08-17 06:29:00,1.15956,1.16021,1.15955,1.16021,19600000.0
2007-08-17 06:30:00,1.16068,1.16068,1.16012,1.16012,20600000.0
2007-08-17 06:31:00,1.16013,1.16057,1.16013,1.16034,19000000.0
2007-08-17 06:32:00,1.16007,1.16058,1.16007,1.16058,10600000.0
2007-08-17 06:33:00,1.15986,1.16035,1.15986,1.16006,9800000.0
2007-08-17 06:34:00,1.16058,1.16172,1.16058,1.16172,22400000.0
2007-08-17 06:35:00,1.16196,1.16196,1.16136,1.16138,11400000.0
2007-08-17 06:36:00,1.16116,1.16117,1.16065,1.16087,17200000.0
2007-08-17 06:37:00,1.16081,1.16134,1.16081,1.16115,8800000.0
2007-08-17 06:38:00,1.16116,1.16177,1.16105,1.16127,23400000.0
2007-08-17 06:39:00,1.16126,1.1616,1.16103,1.16115,13600000.0
2007-08-17 06:40:00,1.16125,1.16176,1.16125,1.16159,18000000.0
2007-08-17 06:41:00,1.16165,1.16177,1.16103,1.16103,17400000.0
2007-08-17 06:42:00,1.1617,1.16216,1.1612,1.16165,14200000.0
2007-08-17 06:43:00,1.16159,1.16166,1.1614,1.1614,24600000.0
2007-08-17 06:44:00,1.16178,1.16229,1.16162,1.16162,11600000.0
2007-08-17 06:45:00,1.16207,1.16212,1.16173,1.16178,15400000.0
2007-08-17 06:46:00,1.16189,1.16216,1.16155,1.16162,27200000.0
2007-08-17 06:47:00,1.16106,1.16157,1.16106,1.16157,13800000.0
2007-08-17 06:48:00,1.16178,1.16228,1.16177,1.16228,10000000.0
2007-08-17 06:49:00,1.16255,1.1628,1.16255,1.16264,14600000.0
2007-08-17 06:50:00,1.16242,1.16242,1.16166,1.16168,6800000.0
2007-08-17 06:51:00,1.16132,1.16186,1.16128,1.1615,14600000.0
2007-08-17 06:52:00,1.16094,1.16144,1.16094,1.16104,10200000.0
2007-08-17 06:53:00,1.16126,1.16199,1.16126,1.16155,21400000.0
2007-08-17 06:54:00,1.16168,1.162,1.16164,1.16165,12600000.0
2007-08-17 06:55:00,1.16193,1.16193,1.16148,1.1616,27000000.0
2007-08-17 06:56:00,1.16195,1.16195,1.16161,1.16164,12600000.0
2007-08-17 06:57:00,1.16206,1.16206,1.16134,1.16168,13800000.0
2007-08-17 06:58:00,1.16242,1.16242,1.16151,1.16203,14400000.0
2007-08-17 06:59:00,1.16233,1.16233,1.16214,1.16225,11000000.0
2007-08-17 07:00:00,1.16223,1.16293,1.16223,1.16263,10800000.0
2007-08-17 07:01:00,1.1632,1.1632,1.16234,1.16234,9200000.0
2007-08-17 07:02:00,1.16197,1.16241,1.16197,1.16241,8000000.0
2007-08-17 07:03:00,1.16187,1.16218,1.16151,1.16183,11400000.0
2007-08-17 07:04:00,1.16161,1.16202,1.16149,1.16155,20000000.0
2007-08-17 07:05:00,1.16139,1.16168,1.16108,1.16108,16200000.0
2007-08-17 07:06:00,1.16056,1.16056,1.16002,1.1604,22000000.0
2007-08-17 07:07:00,1.16027,1.16077,1.16023,1.16077,13000000.0
2007-08-17 07:08:00,1.16189,1.16358,1.16189,1.16297,13000000.0
2007-08-17 07:09:00,1.16279,1.16315,1.16279,1.16308,25200000.0
2007-08-17 07:10:00,1.16315,1.16326,1.16301,1.16306,21000000.0
2007-08-17 07:11:00,1.16324,1.1634,1.16277,1.16288,21600000.0
2007-08-17 07:12:00,1.16323,1.16343,1.16298,1.16338,24600000.0
2007-08-17 07:13:00,1.16328,1.16337,1.16317,1.16317,8200000.0
2007-08-17 07:14:00,1.163,1.16351,1.16297,1.16321,17600000.0
2007-08-17 07:15:00,1.16361,1.16361,1.16298,1.16308,7400000.0
2007-08-17 07:16:00,1.16333,1.16363,1.16323,1.16327,24400000.0
2007-08-17 07:17:00,1.16232,1.16267,1.1622,1.1622,27200000.0
2007-08-17 07:18:00,1.16168,1.16202,1.16127,1.16156,10000000.0
2007-08-17 07:19:00,1.16089,1.16122,1.16061,1.16122,20200000.0
2007-08-17 07:20:00,1.16095,1.16095,1.16041,1.16082,22200000.0
2007-08-17 07:21:00,1.16,1.16,1.15918,1.15929,10800000.0
2007-08-17 07:22:00,1.15963,1.16009,1.15953,1.16009,17600000.0
2007-08-17 07:23:00,1.15974,1.16022,1.15974,1.1602,19000000.0
2007-08-17 07:24:00,1.1599,1.16005,1.15946,1.15946,15400000.0
2007-08-17 07:25:00,1.16001,1.16051,1.15986,1.16051,10800000.0
2007-08-17 07:26:00,1.16032,1.16055,1.16031,1.16053,26200000.0
2007-08-17 07:27:00,1.16066,1.16079,1.15994,1.16079,17800000.0
2007-08-17 07:28:00,1.16061,1.16098,1.16036,1.16047,30400000.0
2007-08-17 07:29:00,1.16037,1.1609,1.16015,1.1604,14800000.0
2007-08-17 07:30:00,1.16037,1.16068,1.16001,1.16047,13800000.0
2007-08-17 07:31:00,1.16042,1.16042,1.15978,1.15978,14200000.0
2007-08-17 07:32:00,1.16002,1.16048,1.16002,1.16048,18000000.0
2007-08-17 07:33:00,1.16062,1.16076,1.16036,1.16036,18800000.0
2007-08-17 07:34:00,1.16048,1.16125,1.1604,1.16125,26600000.0
2007-08-17 07:35:00,1.16083,1.16133,1.16052,1.16133,20000000.0
2007-08-17 07:36:00,1.16083,1.16123,1.16083,1.16099,18600000.0
2007-08-17 07:37:00,1.16085,1.16132,1.16084,1.1609,20800000.0
2007-08-17 07:38:00,1.1609,1.16108,1.16081,1.1609,19600000.0
2007-08-17 07:39:00,1.16163,1.162,1.16161,1.162,9400000.0
2007-08-17 07:40:00,1.16205,1.16233,1.162,1.16226,7400000.0
2007-08-17 07:41:00,1.16238,1.16254,1.16182,1.16182,25400000.0
2007-08-17 07:42:00,1.16203,1.16227,1.16161,1.16196,19800000.0
2007-08-17 07:43:00,1.16206,1.16234,1.16196,1.16234,19600000.0
2007-08-17 07:44:00,1.16233,1.16282,1.16221,1.16251,12400000.0
2007-08-17 07:45:00,1.16306,1.16314,1.16269,1.16295,10000000.0
2007-08-17 07:46:00,1.16372,1.16418,1.16361,1.16418,11800000.0
2007-08-17 07:47:00,1.16389,1.16389,1.16317,1.16359,7400000.0
2007-08-17 07:48:00,1.16339,1.16349,1.16294,1.16294,7200000.0
2007-08-17 07:49:00,1.16263,1.16263,1.16169,1.16223,31600000.0
2007-08-17 07:50:00,1.162,1.16237,1.16184,1.16193,39400000.0
2007-08-17 07:51:00,1.16179,1.16193,1.1617,1.16172,17000000.0
2007-08-17 07:52:00,1.1621,1.1621,1.16139,1.16139,13200000.0
2007-08-17 07:53:00,1.16116,1.16185,1.16114,1.16137,9400000.0
2007-08-17 07:54:00,1.16212,1.16277,1.162,1.16228,16800000.0
2007-08-17 07:55:00,1.16178,1.16178,1.16111,1.16174,16200000.0
2007-08-17 07:56:00,1.16192,1.16264,1.16163,1.16264,20400000.0
2007-08-17 07:57:00,1.1628,1.16289,1.16204,1.16289,19400000.0
2007-08-17 07:58:00,1.1623,1.16279,1.1623,1.16259,12600000.0
2007-08-17 07:59:00,1.16309,1.16401,1.16309,1.16401,24000000.0
2007-08-17 08:00:00,1.16396,1.1647,1.16393,1.16417,28200000.0
2007-08-17 08:01:00,1.16425,1.16425,1.16364,1.16364,14600000.0
2007-08-17 08:02:00,1.16316,1.16347,1.16311,1.16311,17600000.0
2007-08-17 08:03:00,1.16281,1.16343,1.16281,1.16331,17800000.0
2007-08-17 08:04:00,1.16372,1.16385,1.16308,1.1637,18200000.0
2007-08-17 08:05:00,1.16325,1.16368,1.16284,1.16368,18600000.0
2007-08-17 08:06:00,1.16332,1.16357,1.16303,1.16305,26400000.0
2007-08-17 08:07:00,1.1633,1.16373,1.1633,1.16366,19600000.0
2007-08-17 08:08:00,1.16369,1.1644,1.16369,1.1637,16400000.0
2007-08-17 08:09:00,1.16359,1.16399,1.16356,1.16375,26600000.0
2007-08-17 08:10:00,1.16394,1.16439,1.1638,1.16413,10400000.0
2007-08-17 08:11:00,1.16444,1.16454,1.16434,1.16446,19600000.0
2007-08-17 08:12:00,1.16443,1.16478,1.16429,1.16429,22200000.0
2007-08-17 08:13:00,1.16432,1.16467,1.16431,1.16455,17400000.0
2007-08-17 08:14:00,1.16474,1.16474,1.1635,1.1635,13600000.0
2007-08-17 08:15:00,1.16365,1.16397,1.16362,1.16397,20400000.0
2007-08-17 08:16:00,1.16343,1.16357,1.16323,1.16333,12600000.0
2007-08-17 08:17:00,1.16328,1.16331,1.16277,1.16279,32800000.0
2007-08-17 08:18:00,1.16327,1.16327,1.16274,1.16291,17000000.0
2007-08-17 08:19:00,1.16281,1.16283,1.16247,1.16276,13800000.0
2007-08-17 08:20:00,1.16251,1.16275,1.16228,1.16266,36200000.0
2007-08-17 08:21:00,1.16247,1.16285,1.16233,1.16271,15800000.0
2007-08-17 08:22:00,1.16236,1.16294,1.16236,1.16267,12400000.0
2007-08-17 08:23:00,1.16223,1.16294,1.16223,1.1626,19200000.0
2007-08-17 08:24:00,1.16257,1.16263,1.16227,1.16227,21400000.0
2007-08-17 08:25:00,1.16219,1.16264,1.16193,1.16193,19400000.0
2007-08-17 08:26:00,1.16223,1.16228,1.16207,1.16215,11600000.0
2007-08-17 08:27:00,1.16196,1.16196,1.16098,1.16101,13400000.0
2007-08-17 08:28:00,1.16124,1.16147,1.16109,1.1613,13400000.0
2007-08-17 08:29:00,1.16136,1.16164,1.16132,1.16148,14400000.0
2007-08-17 08:30:00,1.16186,1.16195,1.16155,1.16195,7800000.0
2007-08-17 08:31:00,1.1613,1.16143,1.16102,1.16113,14600000.0
2007-08-17 08:32:00,1.16171,1.16171,1.16068,1.16109,24800000.0
2007-08-17 08:33:00,1.16084,1.16106,1.16073,1.16076,26200000.0
2007-08-17 08:34:00,1.16023,1.16034,1.15978,1.16034,27600000.0
2007-08-17 08:35:00,1.15996,1.16059,1.15987,1.16029,9600000.0
2007-08-17 08:36:00,1.16019,1.16028,1.16002,1.16028,10800000.0
2007-08-17 08:37:00,1.15972,1.15972,1.15883,1.1591,10400000.0
2007-08-17 08:38:00,1.15908,1.15963,1.15896,1.15963,12200000.0
2007-08-17 08:39:00,1.15915,1.15993,1.15891,1.15993,11200000.0
2007-08-17 08:40:00,1.1598,1.1598,1.15942,1.15978,9600000.0
2007-08-17 08:41:00,1.15994,1.1606,1.15994,1.16041,12200000.0
2007-08-17 08:42:00,1.16045,1.16047,1.16004,1.16004,23400000.0
2007-08-17 08:43:00,1.15994,1.15994,1.15906,1.15937,19000000.0
2007-08-17 08:44:00,1.15993,1.15993,1.15964,1.15964,23400000.0
2007-08-17 08:45:00,1.15963,1.15986,1.15891,1.15891,11400000.0
2007-08-17 08:46:00,1.15865,1.15981,1.15858,1.15968,24000000.0
2007-08-17 08:47:00,1.15936,1.16008,1.15847,1.16008,8800000.0
2007-08-17 08:48:00,1.16035,1.16035,1.15954,1.15992,17800000.0
2007-08-17 08:49:00,1.16086,1.16149,1.16084,1.16142,18800000.0
2007-08-17 08:50:00,1.16135,1.16135,1.16066,1.16079,28600000.0
2007-08-17 08:51:00,1.16056,1.16071,1.16014,1.16014,53800000.0
2007-08-17 08:52:00,1.16002,1.16114,1.16002,1.16114,16400000.0
2007-08-17 08:53:00,1.16097,1.161,1.16035,1.16035,10000000.0
2007-08-17 08:54:00,1.15978,1.16042,1.15978,1.16037,23200000.0
2007-08-17 08:55:00,1.16087,1.16111,1.16059,1.16078,16600000.0
2007-08-17 08:56:00,1.16115,1.16137,1.16091,1.16091,12400000.0
2007-08-17 08:57:00,1.16118,1.16118,1.16067,1.16093,29200000.0
2007-08-17 08:58:00,1.16095,1.16095,1.15975,1.15975,17600000.0
2007-08-17 08:59:00,1.15988,1.16002,1.1595,1.16002,7800000.0
2007-08-17 09:00:00,1.15988,1.15988,1.15944,1.15985,13400000.0
2007-08-17 09:01:00,1.16044,1.16044,1.15942,1.15942,6200000.0
2007-08-17 09:02:00,1.15842,1.15842,1.15682,1.15783,11400000.0
2007-08-17 09:03:00,1.1588,1.1588,1.15825,1.1588,25600000.0
2007-08-17 09:04:00,1.15851,1.15889,1.15785,1.15842,17400000.0
2007-08-17 09:05:00,1.15815,1.15858,1.15802,1.1584,14000000.0
2007-08-17 09:06:00,1.15812,1.15812,1.15698,1.15698,34400000.0
2007-08-17 09:07:00,1.15633,1.15779,1.15591,1.15779,25200000.0
2007-08-17 09:08:00,1.15798,1.15825,1.15737,1.15737,17200000.0
2007-08-17 09:09:00,1.15681,1.15681,1.15644,1.15654,25200000.0
2007-08-17 09:10:00,1.1558,1.15601,1.15405,1.15405,40000000.0
2007-08-17 09:11:00,1.15357,1.15533,1.15357,1.155,15400000.0
2007-08-17 09:12:00,1.15628,1.15657,1.15592,1.15657,16200000.0
2007-08-17 09:13:00,1.1568,1.1568,1.15594,1.15638,15000000.0
2007-08-17 09:14:00,1.15613,1.15708,1.15613,1.15708,7400000.0
2007-08-17 09:15:00,1.15749,1.15749,1.15687,1.15696,14800000.0
2007-08-17 09:16:00,1.15712,1.15712,1.15633,1.15633,9400000.0
2007-08-17 09:17:00,1.15624,1.15657,1.15593,1.15629,26400000.0
2007-08-17 09:18:00,1.15613,1.15628,1.15553,1.15579,25200000.0
2007-08-17 09:19:00,1.15584,1.15613,1.15537,1.15595,33600000.0
2007-08-17 09:20:00,1.15603,1.15612,1.15547,1.15547,19400000.0
2007-08-17 09:21:00,1.15556,1.15595,1.15488,1.15508,14400000.0
2007-08-17 09:22:00,1.15368,1.15379,1.1528,1.15293,13800000.0
2007-08-17 09:23:00,1.15266,1.15276,1.15203,1.15276,18400000.0
2007-08-17 09:24:00,1.15356,1.1543,1.15349,1.1543,14600000.0
2007-08-17 09:25:00,1.15431,1.15561,1.15416,1.15416,11600000.0
2007-08-17 09:26:00,1.15468,1.1556,1.15468,1.15546,14800000.0
2007-08-17 09:27:00,1.1554,1.1554,1.15346,1.15346,10200000.0
2007-08-17 09:28:00,1.15363,1.15374,1.15354,1.15373,18600000.0
2007-08-17 09:29:00,1.15388,1.1543,1.15359,1.15429,10000000.0
2007-08-17 09:30:00,1.15385,1.15426,1.15376,1.15376,14400000.0
2007-08-17 09:31:00,1.15362,1.15362,1.15298,1.15302,16800000.0
2007-08-17 09:32:00,1.15207,1.15211,1.15138,1.15151,21800000.0
2007-08-17 09:33:00,1.15102,1.15108,1.15016,1.15016,13200000.0
2007-08-17 09:34:00,1.1496,1.15013,1.14957,1.15013,15400000.0
2007-08-17 09:35:00,1.1501,1.1501,1.14959,1.14959,12800000.0
2007-08-17 09:36:00,1.15001,1.15105,1.15001,1.15084,10600000.0
2007-08-17 09:37:00,1.15087,1.151,1.1498,1.1498,12200000.0
2007-08-17 09:38:00,1.14969,1.14969,1.14882,1.14891,15600000.0
2007-08-17 09:39:00,1.1489,1.14953,1.1489,1.14944,18000000.0
2007-08-17 09:40:00,1.14965,1.15,1.14935,1.14942,13000000.0
2007-08-17 09:41:00,1.14837,1.14837,1.14776,1.14798,15200000.0
2007-08-17 09:42:00,1.1484,1.14867,1.14809,1.14867,7400000.0
2007-08-17 09:43:00,1.14889,1.14889,1.14798,1.14798,17400000.0
2007-08-17 09:44:00,1.14769,1.1482,1.14758,1.14758,23600000.0
2007-08-17 09:45:00,1.14719,1.14719,1.14477,1.14477,15000000.0
2007-08-17 09:46:00,1.14269,1.14365,1.14264,1.1436,22800000.0
2007-08-17 09:47:00,1.14338,1.14338,1.14283,1.14283,12000000.0
2007-08-17 09:48:00,1.14208,1.14312,1.14167,1.14282,15800000.0
2007-08-17 09:49:00,1.14262,1.14324,1.14262,1.14286,17200000.0
2007-08-17 09:50:00,1.14296,1.14364,1.14296,1.14358,15400000.0
2007-08-17 09:51:00,1.14363,1.14387,1.1436,1.14362,9800000.0
2007-08-17 09:52:00,1.14318,1.14334,1.14264,1.14287,15600000.0
2007-08-17 09:53:00,1.14349,1.14349,1.14276,1.14336,30000000.0
2007-08-17 09:54:00,1.14291,1.14322,1.14275,1.14296,12000000.0
2007-08-17 09:55:00,1.14354,1.1446,1.1434,1.1446,18800000.0
2007-08-17 09:56:00,1.14579,1.1462,1.14558,1.14558,17600000.0
2007-08-17 09:57:00,1.1458,1.1458,1.14571,1.14571,8000000.0
2007-08-17 09:58:00,1.14654,1.1476,1.14654,1.1476,11000000.0
2007-08-17 09:59:00,1.14819,1.14819,1.14726,1.14726,31800000.0
2007-08-17 10:00:00,1.14744,1.14744,1.14643,1.14656,14800000.0
2007-08-17 10:01:00,1.1469,1.14719,1.14685,1.14696,9400000.0
2007-08-17 10:02:00,1.14701,1.14788,1.14701,1.14768,19800000.0
2007-08-17 10:03:00,1.14761,1.14839,1.14747,1.14799,9800000.0
2007-08-17 10:04:00,1.14823,1.14895,1.14823,1.14884,12400000.0
2007-08-17 10:05:00,1.1488,1.14897,1.14839,1.14854,39000000.0
2007-08-17 10:06:00,1.1485,1.14923,1.14843,1.14894,14400000.0
2007-08-17 10:07:00,1.14929,1.14977,1.14906,1.14906,14600000.0
2007-08-17 10:08:00,1.14995,1.15038,1.14992,1.15015,14200000.0
2007-08-17 10:09:00,1.14976,1.14984,1.14947,1.14984,23200000.0
2007-08-17 10:10:00,1.14928,1.14973,1.14928,1.14961,25000000.0
2007-08-17 10:11:00,1.1503,1.15141,1.1503,1.15126,22400000.0
2007-08-17 10:12:00,1.15161,1.15199,1.15116,1.15116,55000000.0
2007-08-17 10:13:00,1.15102,1.15103,1.15059,1.15103,13200000.0
2007-08-17 10:14:00,1.15084,1.15107,1.15078,1.15096,22400000.0
2007-08-17 10:15:00,1.15124,1.1513,1.15081,1.15111,12400000.0
2007-08-17 10:16:00,1.15038,1.15038,1.14998,1.1503,20000000.0
2007-08-17 10:17:00,1.15084,1.15125,1.15066,1.15066,11400000.0
2007-08-17 10:18:00,1.15135,1.1514,1.15027,1.15027,12600000.0
2007-08-17 10:19:00,1.15005,1.15105,1.15005,1.15105,19200000.0
2007-08-17 10:20:00,1.15141,1.15141,1.15011,1.15011,17200000.0
2007-08-17 10:21:00,1.15016,1.15034,1.14978,1.15034,18000000.0
2007-08-17 10:22:00,1.15029,1.15033,1.14998,1.14998,10000000.0
2007-08-17 10:23:00,1.14994,1.15013,1.14976,1.14977,14600000.0
2007-08-17 10:24:00,1.15027,1.15169,1.15027,1.15074,25600000.0
2007-08-17 10:25:00,1.15003,1.15031,1.14985,1.15008,12200000.0
2007-08-17 10:26:00,1.14976,1.15018,1.14973,1.14973,11000000.0
2007-08-17 10:27:00,1.1501,1.15057,1.14999,1.15057,16800000.0
2007-08-17 10:28:00,1.15169,1.15259,1.15169,1.15231,18000000.0
2007-08-17 10:29:00,1.1521,1.1521,1.1504,1.1504,17600000.0
2007-08-17 10:30:00,1.14972,1.15044,1.14955,1.14962,13800000.0
2007-08-17 10:31:00,1.14983,1.15042,1.14983,1.15042,11600000.0
2007-08-17 10:32:00,1.15032,1.15131,1.15032,1.15096,11200000.0
2007-08-17 10:33:00,1.15066,1.1509,1.15022,1.15022,18800000.0
2007-08-17 10:34:00,1.14943,1.15082,1.14943,1.15035,131000000.0
2007-08-17 10:35:00,1.15143,1.15143,1.15087,1.15094,27200000.0
2007-08-17 10:36:00,1.15113,1.15113,1.15058,1.15096,23600000.0
2007-08-17 10:37:00,1.15075,1.15164,1.15075,1.15139,12400000.0
2007-08-17 10:38:00,1.15105,1.15109,1.15037,1.15071,20200000.0
2007-08-17 10:39:00,1.15053,1.15127,1.15053,1.15127,20200000.0
2007-08-17 10:40:00,1.15141,1.15141,1.15062,1.15114,14000000.0
2007-08-17 10:41:00,1.15121,1.15142,1.15017,1.15017,12400000.0
2007-08-17 10:42:00,1.1499,1.15097,1.1499,1.15044,27000000.0
2007-08-17 10:43:00,1.151,1.1516,1.151,1.15105,11600000.0
2007-08-17 10:44:00,1.15122,1.15142,1.15095,1.15142,12800000.0
2007-08-17 10:45:00,1.15203,1.15251,1.15179,1.15193,15600000.0
2007-08-17 10:46:00,1.15188,1.15235,1.15188,1.15235,43400000.0
2007-08-17 10:47:00,1.15231,1.15244,1.15144,1.15148,20200000.0
2007-08-17 10:48:00,1.15186,1.15216,1.15138,1.15138,13800000.0
2007-08-17 10:49:00,1.15102,1.15108,1.15067,1.15108,19400000.0
2007-08-17 10:50:00,1.15107,1.15107,1.15069,1.15083,11000000.0
2007-08-17 10:51:00,1.15065,1.15124,1.15051,1.15124,27800000.0
2007-08-17 10:52:00,1.15111,1.15241,1.15111,1.15216,106800000.0
2007-08-17 10:53:00,1.15225,1.15225,1.15164,1.15164,20000000.0
2007-08-17 10:54:00,1.15216,1.15254,1.15216,1.15222,19400000.0
2007-08-17 10:55:00,1.15107,1.15116,1.15078,1.15107,12800000.0
2007-08-17 10:56:00,1.1508,1.1508,1.15017,1.15031,34000000.0
2007-08-17 10:57:00,1.15041,1.15061,1.15041,1.15054,13000000.0
2007-08-17 10:58:00,1.14962,1.14962,1.14863,1.14899,10000000.0
2007-08-17 10:59:00,1.14851,1.14854,1.14818,1.14832,18200000.0
2007-08-17 11:00:00,1.14898,1.14924,1.14817,1.14817,16800000.0
2007-08-17 11:01:00,1.14796,1.14854,1.14796,1.14818,74800000.0
2007-08-17 11:02:00,1.14861,1.14931,1.14861,1.14901,7000000.0
2007-08-17 11:03:00,1.14835,1.14835,1.14776,1.14791,12200000.0
2007-08-17 11:04:00,1.1476,1.14785,1.14669,1.14682,15400000.0
2007-08-17 11:05:00,1.14707,1.14725,1.14704,1.14707,13000000.0
2007-08-17 11:06:00,1.14746,1.14763,1.1466,1.1466,11400000.0
2007-08-17 11:07:00,1.14655,1.14657,1.14596,1.14596,10000000.0
2007-08-17 11:08:00,1.14639,1.14648,1.14587,1.14587,14400000.0
2007-08-17 11:09:00,1.14499,1.14536,1.14477,1.14533,12600000.0
2007-08-17 11:10:00,1.14537,1.14568,1.14516,1.1453,24200000.0
2007-08-17 11:11:00,1.14484,1.14484,1.14424,1.14427,17800000.0
2007-08-17 11:12:00,1.14434,1.14468,1.14408,1.14428,17600000.0
2007-08-17 11:13:00,1.1438,1.14433,1.14369,1.14422,22800000.0
2007-08-17 11:14:00,1.14445,1.1449,1.14438,1.14479,18000000.0
2007-08-17 11:15:00,1.1448,1.1452,1.1448,1.14517,8800000.0
2007-08-17 11:16:00,1.14489,1.14541,1.14486,1.14535,12800000.0
2007-08-17 11:17:00,1.1454,1.14572,1.14499,1.14499,55800000.0
2007-08-17 11:18:00,1.14487,1.14517,1.14473,1.14473,16200000.0
2007-08-17 11:19:00,1.14505,1.14505,1.14369,1.14388,12600000.0
2007-08-17 11:20:00,1.14374,1.14397,1.14359,1.14368,28000000.0
2007-08-17 11:21:00,1.14342,1.14342,1.14309,1.14316,16000000.0
2007-08-17 11:22:00,1.14315,1.14399,1.14315,1.14399,11200000.0
2007-08-17 11:23:00,1.14397,1.14509,1.14397,1.14486,15800000.0
2007-08-17 11:24:00,1.14534,1.14561,1.14517,1.14541,15600000.0
2007-08-17 11:25:00,1.14627,1.1465,1.14604,1.14605,9400000.0
2007-08-17 11:26:00,1.14494,1.14494,1.14387,1.14387,14000000.0
2007-08-17 11:27:00,1.1438,1.14428,1.1438,1.14398,17400000.0
2007-08-17 11:28:00,1.14404,1.14407,1.14366,1.14385,12800000.0
2007-08-17 11:29:00,1.14447,1.14497,1.14438,1.14442,22400000.0
2007-08-17 11:30:00,1.14434,1.14482,1.14432,1.14463,12600000.0
2007-08-17 11:31:00,1.14418,1.14442,1.14374,1.14442,8800000.0
2007-08-17 11:32:00,1.14463,1.1455,1.14463,1.14524,25400000.0
2007-08-17 11:33:00,1.14545,1.14605,1.14545,1.14575,13200000.0
2007-08-17 11:34:00,1.14562,1.14618,1.14562,1.14618,20600000.0
2007-08-17 11:35:00,1.14601,1.14601,1.14547,1.1458,22000000.0
2007-08-17 11:36:00,1.14532,1.14532,1.14449,1.14449,16000000.0
2007-08-17 11:37:00,1.14569,1.14624,1.14561,1.14609,18000000.0
2007-08-17 11:38:00,1.14601,1.14643,1.14572,1.14621,22000000.0
2007-08-17 11:39:00,1.14627,1.14683,1.14627,1.14683,11600000.0
2007-08-17 11:40:00,1.14672,1.14672,1.14607,1.14617,14600000.0
2007-08-17 11:41:00,1.14618,1.14618,1.14545,1.14552,14800000.0
2007-08-17 11:42:00,1.14476,1.14513,1.14369,1.14369,25000000.0
2007-08-17 11:43:00,1.14319,1.14513,1.14319,1.14513,21800000.0
2007-08-17 11:44:00,1.14551,1.146,1.14538,1.14587,12200000.0
2007-08-17 11:45:00,1.14569,1.1458,1.14482,1.1458,18800000.0
2007-08-17 11:46:00,1.14576,1.14682,1.14576,1.14682,19000000.0
2007-08-17 11:47:00,1.14602,1.14651,1.14602,1.14651,31000000.0
2007-08-17 11:48:00,1.14593,1.14652,1.14588,1.1462,24200000.0
2007-08-17 11:49:00,1.1458,1.14606,1.14526,1.14578,15000000.0
2007-08-17 11:50:00,1.14577,1.14668,1.14577,1.14629,21000000.0
2007-08-17 11:51:00,1.14648,1.14648,1.14606,1.14606,67200000.0
2007-08-17 11:52:00,1.14653,1.14716,1.14653,1.14706,17400000.0
2007-08-17 11:53:00,1.14716,1.14797,1.14697,1.14797,21000000.0
2007-08-17 11:54:00,1.14775,1.14775,1.14724,1.1474,18000000.0
2007-08-17 11:55:00,1.14805,1.14808,1.14778,1.14798,13000000.0
2007-08-17 11:56:00,1.14781,1.14781,1.14703,1.1476,88600000.0
2007-08-17 11:57:00,1.14717,1.14773,1.14711,1.14719,13800000.0
2007-08-17 11:58:00,1.14728,1.14728,1.14651,1.14671,17400000.0
2007-08-17 11:59:00,1.14719,1.14758,1.14716,1.14733,127200000.0
2007-08-17 12:00:00,1.14769,1.14912,1.14769,1.14855,22400000.0
2007-08-17 12:01:00,1.14835,1.1484,1.14792,1.14792,20600000.0
2007-08-17 12:02:00,1.1473,1.14768,1.14714,1.14763,17800000.0
2007-08-17 12:03:00,1.14763,1.14779,1.14701,1.14771,27800000.0
2007-08-17 12:04:00,1.14729,1.14758,1.14729,1.14757,11200000.0
2007-08-17 12:05:00,1.14743,1.1478,1.14696,1.1478,11800000.0
2007-08-17 12:06:00,1.14751,1.14781,1.14711,1.14781,15800000.0
2007-08-17 12:07:00,1.14778,1.14896,1.14739,1.14896,20800000.0
2007-08-17 12:08:00,1.14924,1.14967,1.14866,1.14876,9800000.0
2007-08-17 12:09:00,1.14876,1.14915,1.14844,1.14915,10200000.0
2007-08-17 12:10:00,1.1489,1.1489,1.14848,1.1485,58200000.0
2007-08-17 12:11:00,1.14826,1.14848,1.1479,1.1479,16600000.0
2007-08-17 12:12:00,1.14766,1.14827,1.14766,1.14773,8800000.0
2007-08-17 12:13:00,1.14924,1.14941,1.14879,1.14941,14600000.0
2007-08-17 12:14:00,1.14961,1.14966,1.14907,1.14907,21600000.0
2007-08-17 12:15:00,1.14946,1.14967,1.14926,1.14944,85800000.0
2007-08-17 12:16:00,1.14944,1.14988,1.14944,1.14958,20800000.0
2007-08-17 12:17:00,1.14928,1.14947,1.14906,1.14906,11400000.0
2007-08-17 12:18:00,1.14859,1.1492,1.14859,1.14897,9800000.0
2007-08-17 12:19:00,1.14885,1.14916,1.1488,1.14912,27800000.0
2007-08-17 12:20:00,1.14911,1.14931,1.14906,1.14931,16400000.0
2007-08-17 12:21:00,1.14936,1.14951,1.14922,1.14951,13800000.0
2007-08-17 12:22:00,1.1506,1.1507,1.1503,1.1506,23000000.0
2007-08-17 12:23:00,1.14958,1.1501,1.14927,1.1501,23000000.0
2007-08-17 12:24:00,1.14959,1.14959,1.14866,1.14866,24600000.0
2007-08-17 12:25:00,1.14866,1.14879,1.14819,1.14846,23000000.0
2007-08-17 12:26:00,1.14902,1.14969,1.14898,1.14964,97000000.0
2007-08-17 12:27:00,1.14959,1.15021,1.14959,1.14976,21200000.0
2007-08-17 12:28:00,1.14969,1.14997,1.14937,1.14937,9200000.0
2007-08-17 12:29:00,1.14904,1.14925,1.14836,1.14896,21800000.0
2007-08-17 12:30:00,1.14904,1.14964,1.14871,1.14964,14800000.0
2007-08-17 12:31:00,1.1494,1.14942,1.1485,1.1485,17200000.0
2007-08-17 12:32:00,1.14832,1.14832,1.14785,1.14785,18600000.0
2007-08-17 12:33:00,1.14766,1.14814,1.14758,1.14784,10000000.0
2007-08-17 12:34:00,1.1482,1.14872,1.1482,1.14865,16800000.0
2007-08-17 12:35:00,1.14827,1.14921,1.14827,1.14921,5600000.0
2007-08-17 12:36:00,1.14835,1.14889,1.14835,1.14878,15000000.0
2007-08-17 12:37:00,1.14823,1.14861,1.14814,1.14832,27200000.0
2007-08-17 12:38:00,1.14858,1.14953,1.14858,1.14903,18600000.0
2007-08-17 12:39:00,1.14847,1.14884,1.14847,1.14876,18200000.0
2007-08-17 12:40:00,1.14919,1.14961,1.14919,1.14939,13400000.0
2007-08-17 12:41:00,1.14936,1.14974,1.14917,1.14961,11800000.0
2007-08-17 12:42:00,1.14976,1.14989,1.14938,1.14989,19400000.0
2007-08-17 12:43:00,1.14931,1.14959,1.14921,1.14947,18400000.0
2007-08-17 12:44:00,1.14923,1.14932,1.14892,1.14927,21200000.0
2007-08-17 12:45:00,1.14904,1.14988,1.14904,1.1494,16400000.0
2007-08-17 12:46:00,1.14958,1.14974,1.14942,1.1497,124000000.0
2007-08-17 12:47:00,1.14936,1.14937,1.14907,1.14907,9400000.0
2007-08-17 12:48:00,1.14898,1.14908,1.14832,1.14908,10600000.0
2007-08-17 12:49:00,1.14915,1.14921,1.14866,1.1488,11800000.0
2007-08-17 12:50:00,1.14897,1.14921,1.14897,1.14909,21600000.0
2007-08-17 12:51:00,1.14965,1.14965,1.14906,1.14906,20000000.0
2007-08-17 12:52:00,1.14839,1.14839,1.14757,1.14757,12800000.0
2007-08-17 12:53:00,1.14686,1.14716,1.14648,1.14655,36000000.0
2007-08-17 12:54:00,1.14694,1.14783,1.14694,1.14754,21600000.0
2007-08-17 12:55:00,1.14688,1.14736,1.14669,1.14736,9400000.0
2007-08-17 12:56:00,1.14737,1.14857,1.14737,1.14809,18800000.0
2007-08-17 12:57:00,1.1487,1.14944,1.1487,1.14944,17400000.0
2007-08-17 12:58:00,1.14989,1.14989,1.14941,1.14973,26400000.0
2007-08-17 12:59:00,1.15032,1.15079,1.15032,1.15055,23000000.0
2007-08-17 13:00:00,1.1509,1.15145,1.15052,1.15052,20400000.0
2007-08-17 13:01:00,1.14999,1.15014,1.14994,1.14994,9600000.0
2007-08-17 13:02:00,1.15015,1.15026,1.14974,1.15005,17400000.0
2007-08-17 13:03:00,1.14987,1.14992,1.14961,1.14968,16800000.0
2007-08-17 13:04:00,1.14993,1.15012,1.1495,1.14957,8400000.0
2007-08-17 13:05:00,1.14969,1.15035,1.14969,1.15014,14400000.0
2007-08-17 13:06:00,1.14942,1.14967,1.14932,1.14932,11600000.0
2007-08-17 13:07:00,1.14966,1.14966,1.14886,1.1489,11800000.0
2007-08-17 13:08:00,1.14861,1.14897,1.14856,1.14886,6800000.0
2007-08-17 13:09:00,1.149,1.14957,1.149,1.14957,18400000.0
2007-08-17 13:10:00,1.14899,1.14906,1.14812,1.14812,23600000.0
2007-08-17 13:11:00,1.14694,1.14726,1.14676,1.14726,10000000.0
2007-08-17 13:12:00,1.14686,1.14726,1.14675,1.14694,13400000.0
2007-08-17 13:13:00,1.14658,1.14658,1.14603,1.14603,13600000.0
2007-08-17 13:14:00,1.14561,1.14561,1.14485,1.14528,18400000.0
2007-08-17 13:15:00,1.14645,1.14739,1.14645,1.14704,21800000.0
2007-08-17 13:16:00,1.14704,1.14763,1.14695,1.14695,26600000.0
2007-08-17 13:17:00,1.14664,1.14688,1.14638,1.14688,17600000.0
2007-08-17 13:18:00,1.14706,1.14733,1.14704,1.14715,15400000.0
2007-08-17 13:19:00,1.14708,1.14824,1.14708,1.1482,9800000.0
2007-08-17 13:20:00,1.14929,1.14992,1.14911,1.14962,26800000.0
2007-08-17 13:21:00,1.14992,1.15069,1.14962,1.15069,16600000.0
2007-08-17 13:22:00,1.15047,1.15047,1.14912,1.1497,12000000.0
2007-08-17 13:23:00,1.14945,1.14945,1.14909,1.14909,10800000.0
2007-08-17 13:24:00,1.14932,1.14973,1.14916,1.14916,18400000.0
2007-08-17 13:25:00,1.14869,1.14879,1.14854,1.14858,15800000.0
2007-08-17 13:26:00,1.14822,1.14822,1.14697,1.14697,20200000.0
2007-08-17 13:27:00,1.14731,1.14815,1.14731,1.14811,23200000.0
2007-08-17 13:28:00,1.14839,1.14856,1.14787,1.14809,17600000.0
2007-08-17 13:29:00,1.14766,1.1478,1.14732,1.14732,29400000.0
2007-08-17 13:30:00,1.14743,1.14838,1.14708,1.14838,14600000.0
2007-08-17 13:31:00,1.14793,1.14795,1.14743,1.14776,9600000.0
2007-08-17 13:32:00,1.14763,1.14835,1.14763,1.14829,10200000.0
2007-08-17 13:33:00,1.14858,1.14858,1.14779,1.14817,25200000.0
2007-08-17 13:34:00,1.14878,1.14913,1.14878,1.14913,9000000.0
2007-08-17 13:35:00,1.14863,1.14896,1.14826,1.14849,20000000.0
2007-08-17 13:36:00,1.14848,1.14889,1.14833,1.14864,19200000.0
2007-08-17 13:37:00,1.14837,1.14903,1.14837,1.14903,9800000.0
2007-08-17 13:38:00,1.14864,1.14874,1.1484,1.14859,19200000.0
2007-08-17 13:39:00,1.14834,1.14868,1.14797,1.14797,12200000.0
2007-08-17 13:40:00,1.14812,1.14812,1.14704,1.14704,64600000.0
2007-08-17 13:41:00,1.14778,1.14903,1.14778,1.14903,14200000.0
2007-08-17 13:42:00,1.15045,1.15085,1.14942,1.14942,11800000.0
2007-08-17 13:43:00,1.14912,1.14953,1.14894,1.14914,16400000.0
2007-08-17 13:44:00,1.14933,1.14975,1.14933,1.1495,18000000.0
2007-08-17 13:45:00,1.14935,1.14957,1.14935,1.1495,13000000.0
2007-08-17 13:46:00,1.1495,1.1495,1.14861,1.14896,17200000.0
2007-08-17 13:47:00,1.14849,1.14937,1.14816,1.14908,17800000.0
2007-08-17 13:48:00,1.14902,1.14902,1.14825,1.14845,19400000.0
2007-08-17 13:49:00,1.1479,1.14801,1.14762,1.14762,14600000.0
2007-08-17 13:50:00,1.14697,1.14741,1.14673,1.14737,10200000.0
2007-08-17 13:51:00,1.1474,1.1474,1.14673,1.14673,19000000.0
2007-08-17 13:52:00,1.14648,1.14766,1.14648,1.14766,15400000.0
2007-08-17 13:53:00,1.14746,1.1477,1.14697,1.14697,15200000.0
2007-08-17 13:54:00,1.14667,1.1469,1.14638,1.14667,16600000.0
2007-08-17 13:55:00,1.14668,1.14686,1.14651,1.14662,23000000.0
2007-08-17 13:56:00,1.14664,1.14686,1.14653,1.14672,13200000.0
2007-08-17 13:57:00,1.14684,1.14698,1.14663,1.14665,13400000.0
2007-08-17 13:58:00,1.14702,1.14746,1.1466,1.14729,12400000.0
2007-08-17 13:59:00,1.14692,1.14692,1.14615,1.14615,10600000.0
2007-08-17 14:00:00,1.1462,1.1462,1.14518,1.14521,10800000.0
2007-08-17 14:01:00,1.14417,1.1445,1.14382,1.14403,20200000.0
2007-08-17 14:02:00,1.14361,1.14407,1.14343,1.14402,23600000.0
2007-08-17 14:03:00,1.14414,1.14433,1.1435,1.14357,27400000.0
2007-08-17 14:04:00,1.14375,1.14418,1.14338,1.14355,17800000.0
2007-08-17 14:05:00,1.14417,1.1445,1.14401,1.14448,18800000.0
2007-08-17 14:06:00,1.14437,1.14437,1.144,1.14404,18200000.0
2007-08-17 14:07:00,1.14419,1.14427,1.14368,1.14427,13800000.0
2007-08-17 14:08:00,1.14406,1.14428,1.14379,1.14379,9400000.0
2007-08-17 14:09:00,1.14404,1.14405,1.14344,1.14356,29400000.0
2007-08-17 14:10:00,1.14421,1.14421,1.14376,1.14383,28800000.0
2007-08-17 14:11:00,1.14348,1.14369,1.14324,1.14349,14200000.0
2007-08-17 14:12:00,1.14326,1.14448,1.14326,1.14438,23200000.0
2007-08-17 14:13:00,1.14452,1.14494,1.14452,1.14474,13000000.0
2007-08-17 14:14:00,1.14498,1.14531,1.1446,1.14481,17400000.0
2007-08-17 14:15:00,1.14657,1.14935,1.14558,1.14558,6200000.0
2007-08-17 14:16:00,1.14559,1.14641,1.14182,1.14182,12200000.0
2007-08-17 14:17:00,1.14275,1.14523,1.14275,1.14487,19000000.0
2007-08-17 14:18:00,1.14115,1.14264,1.14115,1.14225,20800000.0
2007-08-17 14:19:00,1.14016,1.14033,1.13951,1.13957,25800000.0
2007-08-17 14:20:00,1.13993,1.13993,1.13792,1.13866,18200000.0
2007-08-17 14:21:00,1.13893,1.14097,1.13851,1.14097,23000000.0
2007-08-17 14:22:00,1.14183,1.14518,1.14183,1.14518,18400000.0
2007-08-17 14:23:00,1.14559,1.14559,1.14099,1.14099,18200000.0
2007-08-17 14:24:00,1.14061,1.14148,1.14017,1.14062,16000000.0
2007-08-17 14:25:00,1.13861,1.13861,1.13697,1.13697,9000000.0
2007-08-17 14:26:00,1.1373,1.13809,1.13699,1.13699,26000000.0
2007-08-17 14:27:00,1.13574,1.13574,1.134,1.134,14600000.0
2007-08-17 14:28:00,1.13347,1.13556,1.13347,1.13533,19000000.0
2007-08-17 14:29:00,1.13651,1.13651,1.13527,1.13527,20000000.0
2007-08-17 14:30:00,1.13659,1.13865,1.13659,1.13808,13200000.0
2007-08-17 14:31:00,1.13868,1.13868,1.13773,1.13837,25200000.0
2007-08-17 14:32:00,1.13823,1.13888,1.13806,1.13888,13200000.0
2007-08-17 14:33:00,1.13924,1.1394,1.13863,1.13863,26200000.0
2007-08-17 14:34:00,1.13813,1.13841,1.13795,1.13795,13200000.0
2007-08-17 14:35:00,1.13826,1.13826,1.13791,1.13802,13400000.0
2007-08-17 14:36:00,1.13794,1.13794,1.13737,1.13765,12400000.0
2007-08-17 14:37:00,1.13839,1.13839,1.13751,1.13764,10400000.0
2007-08-17 14:38:00,1.13827,1.13882,1.13783,1.13877,18600000.0
2007-08-17 14:39:00,1.13878,1.13914,1.13846,1.13914,14800000.0
2007-08-17 14:40:00,1.13867,1.13883,1.13827,1.13827,10000000.0
2007-08-17 14:41:00,1.13805,1.13805,1.1371,1.1371,16000000.0
2007-08-17 14:42:00,1.13651,1.13654,1.13604,1.13604,22800000.0
2007-08-17 14:43:00,1.13598,1.13657,1.13598,1.13651,20000000.0
2007-08-17 14:44:00,1.1367,1.13984,1.1367,1.1396,23600000.0
2007-08-17 14:45:00,1.14099,1.14156,1.14088,1.14115,15600000.0
2007-08-17 14:46:00,1.14213,1.14344,1.14176,1.14344,18000000.0
2007-08-17 14:47:00,1.14285,1.14285,1.14205,1.14205,29000000.0
2007-08-17 14:48:00,1.14251,1.14318,1.14251,1.1431,8200000.0
2007-08-17 14:49:00,1.14264,1.14309,1.14249,1.14291,19400000.0
2007-08-17 14:50:00,1.14254,1.14381,1.14254,1.14381,12000000.0
2007-08-17 14:51:00,1.14408,1.14408,1.14255,1.14255,19000000.0
2007-08-17 14:52:00,1.1432,1.14425,1.1432,1.14416,27600000.0
2007-08-17 14:53:00,1.14475,1.1452,1.14475,1.1452,14600000.0
2007-08-17 14:54:00,1.14501,1.14548,1.14453,1.14548,23400000.0
2007-08-17 14:55:00,1.1455,1.14596,1.14498,1.14498,10000000.0
2007-08-17 14:56:00,1.14501,1.14501,1.14423,1.14448,14600000.0
2007-08-17 14:57:00,1.14398,1.14432,1.14365,1.14365,10800000.0
2007-08-17 14:58:00,1.14389,1.14389,1.14308,1.14339,10800000.0
2007-08-17 14:59:00,1.14331,1.14373,1.14331,1.14372,21600000.0
2007-08-17 15:00:00,1.1436,1.1441,1.14347,1.1441,25800000.0
2007-08-17 15:01:00,1.14521,1.14535,1.14492,1.1451,17800000.0
2007-08-17 15:02:00,1.14431,1.14448,1.14389,1.14421,10400000.0
2007-08-17 15:03:00,1.14393,1.14437,1.14393,1.14437,11800000.0
2007-08-17 15:04:00,1.1446,1.145,1.1446,1.14467,21200000.0
2007-08-17 15:05:00,1.144,1.14428,1.14385,1.14428,8800000.0
2007-08-17 15:06:00,1.14418,1.14427,1.14395,1.14396,9200000.0
2007-08-17 15:07:00,1.14356,1.14373,1.14342,1.14343,18400000.0
2007-08-17 15:08:00,1.14281,1.1434,1.14254,1.14274,19200000.0
2007-08-17 15:09:00,1.14319,1.14319,1.14281,1.14281,10400000.0
2007-08-17 15:10:00,1.14297,1.14428,1.14297,1.14428,17000000.0
2007-08-17 15:11:00,1.14438,1.14447,1.14377,1.14396,14400000.0
2007-08-17 15:12:00,1.14459,1.14459,1.14256,1.14256,14000000.0
2007-08-17 15:13:00,1.14271,1.14271,1.14214,1.14241,16200000.0
2007-08-17 15:14:00,1.14226,1.14317,1.14188,1.14224,21800000.0
2007-08-17 15:15:00,1.1426,1.14346,1.14249,1.14249,27200000.0
2007-08-17 15:16:00,1.14162,1.14162,1.1402,1.1402,9200000.0
2007-08-17 15:17:00,1.14094,1.1416,1.14094,1.14109,10800000.0
2007-08-17 15:18:00,1.14118,1.14182,1.14097,1.14182,17000000.0
2007-08-17 15:19:00,1.14238,1.14279,1.14228,1.14268,22000000.0
2007-08-17 15:20:00,1.14209,1.14209,1.14161,1.14165,11400000.0
2007-08-17 15:21:00,1.14176,1.14246,1.14174,1.14189,19800000.0
2007-08-17 15:22:00,1.14228,1.14253,1.14228,1.14235,11000000.0
2007-08-17 15:23:00,1.14246,1.14405,1.14246,1.14405,14200000.0
2007-08-17 15:24:00,1.14395,1.14399,1.14357,1.14399,18200000.0
2007-08-17 15:25:00,1.14408,1.14408,1.14295,1.14325,10200000.0
2007-08-17 15:26:00,1.14254,1.14254,1.14169,1.14175,28200000.0
2007-08-17 15:27:00,1.142,1.14217,1.14157,1.14185,23000000.0
2007-08-17 15:28:00,1.14202,1.14212,1.14167,1.14176,18000000.0
2007-08-17 15:29:00,1.14096,1.14114,1.14058,1.14073,20400000.0
2007-08-17 15:30:00,1.14103,1.14156,1.14099,1.14156,18000000.0
2007-08-17 15:31:00,1.14151,1.14151,1.14095,1.14117,10000000.0
2007-08-17 15:32:00,1.14151,1.14174,1.14122,1.14174,20400000.0
2007-08-17 15:33:00,1.14156,1.14156,1.14083,1.14094,13200000.0
2007-08-17 15:34:00,1.14034,1.14034,1.13961,1.13965,19600000.0
2007-08-17 15:35:00,1.14081,1.14105,1.1402,1.141,7800000.0
2007-08-17 15:36:00,1.14159,1.14159,1.14105,1.14113,23400000.0
2007-08-17 15:37:00,1.14171,1.14213,1.14171,1.14213,3200000.0
2007-08-17 15:38:00,1.14309,1.14321,1.14278,1.14288,6800000.0
2007-08-17 15:39:00,1.1427,1.14317,1.14231,1.14278,10200000.0
2007-08-17 15:40:00,1.14242,1.14242,1.14171,1.14171,23400000.0
2007-08-17 15:41:00,1.14234,1.14314,1.14234,1.14314,15800000.0
2007-08-17 15:42:00,1.14356,1.14369,1.14314,1.14314,11200000.0
2007-08-17 15:43:00,1.14347,1.14349,1.14318,1.14322,14800000.0
2007-08-17 15:44:00,1.14398,1.14398,1.14308,1.14308,19000000.0
2007-08-17 15:45:00,1.1431,1.14329,1.14237,1.14329,21200000.0
2007-08-17 15:46:00,1.14248,1.1439,1.14248,1.1439,22000000.0
2007-08-17 15:47:00,1.14487,1.14593,1.14475,1.14593,12400000.0
2007-08-17 15:48:00,1.14562,1.14651,1.1454,1.1454,7200000.0
2007-08-17 15:49:00,1.14471,1.14615,1.14426,1.14573,15400000.0
2007-08-17 15:50:00,1.14521,1.14564,1.14521,1.14564,18800000.0
2007-08-17 15:51:00,1.14618,1.14618,1.14557,1.14613,11600000.0
2007-08-17 15:52:00,1.14587,1.14676,1.14587,1.14676,32600000.0
2007-08-17 15:53:00,1.14733,1.14749,1.14717,1.14745,14000000.0
2007-08-17 15:54:00,1.14722,1.14722,1.14666,1.14701,15400000.0
2007-08-17 15:55:00,1.14633,1.14665,1.146,1.146,18000000.0
2007-08-17 15:56:00,1.14649,1.14748,1.146,1.14748,26600000.0
2007-08-17 15:57:00,1.14746,1.14855,1.14746,1.14855,17200000.0
2007-08-17 15:58:00,1.14817,1.14817,1.14739,1.14757,13000000.0
2007-08-17 15:59:00,1.1471,1.14768,1.1471,1.1475,15800000.0
2007-08-17 16:00:00,1.1479,1.1479,1.14726,1.1476,21400000.0
2007-08-17 16:01:00,1.14734,1.14854,1.14734,1.14854,21400000.0
2007-08-17 16:02:00,1.14852,1.14873,1.1481,1.14873,17600000.0
2007-08-17 16:03:00,1.14866,1.14866,1.14806,1.14815,15800000.0
2007-08-17 16:04:00,1.14794,1.14847,1.14792,1.14844,9400000.0
2007-08-17 16:05:00,1.14791,1.14845,1.14779,1.14829,19200000.0
2007-08-17 16:06:00,1.14693,1.14693,1.14641,1.14641,3200000.0
2007-08-17 16:07:00,1.14556,1.14693,1.14556,1.14682,25400000.0
2007-08-17 16:08:00,1.14647,1.14647,1.14589,1.14589,17400000.0
2007-08-17 16:09:00,1.14528,1.1466,1.14528,1.1466,20400000.0
2007-08-17 16:10:00,1.14651,1.14651,1.14587,1.14641,8200000.0
2007-08-17 16:11:00,1.14653,1.14712,1.14653,1.14684,14600000.0
2007-08-17 16:12:00,1.14659,1.147,1.14644,1.147,31800000.0
2007-08-17 16:13:00,1.14671,1.14677,1.14642,1.14668,21800000.0
2007-08-17 16:14:00,1.14662,1.14716,1.14634,1.14716,25200000.0
2007-08-17 16:15:00,1.14706,1.14712,1.14635,1.14635,11000000.0
2007-08-17 16:16:00,1.14556,1.14594,1.14539,1.14585,15200000.0
2007-08-17 16:17:00,1.14607,1.14663,1.14594,1.14629,13800000.0
2007-08-17 16:18:00,1.14599,1.14634,1.14592,1.14632,22400000.0
2007-08-17 16:19:00,1.14634,1.1469,1.14631,1.14636,20600000.0
2007-08-17 16:20:00,1.14604,1.14604,1.14534,1.14557,13000000.0
2007-08-17 16:21:00,1.1453,1.1453,1.14481,1.14486,12400000.0
2007-08-17 16:22:00,1.14537,1.14575,1.1453,1.1453,18000000.0
2007-08-17 16:23:00,1.14438,1.14474,1.14401,1.14474,11600000.0
2007-08-17 16:24:00,1.14518,1.14562,1.14505,1.14528,20200000.0
2007-08-17 16:25:00,1.14475,1.14573,1.14475,1.14547,20400000.0
2007-08-17 16:26:00,1.14498,1.14498,1.14441,1.14441,18800000.0
2007-08-17 16:27:00,1.14366,1.14415,1.14358,1.14415,27400000.0
2007-08-17 16:28:00,1.14357,1.14357,1.14284,1.14298,10000000.0
2007-08-17 16:29:00,1.14312,1.14413,1.1431,1.14413,12200000.0
2007-08-17 16:30:00,1.14444,1.14464,1.14409,1.14454,14200000.0
2007-08-17 16:31:00,1.14389,1.14432,1.14389,1.14417,19400000.0
2007-08-17 16:32:00,1.1444,1.1444,1.14406,1.14406,12200000.0
2007-08-17 16:33:00,1.14369,1.14391,1.14362,1.14366,16600000.0
2007-08-17 16:34:00,1.14412,1.1447,1.14402,1.14457,33600000.0
2007-08-17 16:35:00,1.14477,1.14477,1.14423,1.14423,13600000.0
2007-08-17 16:36:00,1.14445,1.14579,1.14445,1.14579,20600000.0
2007-08-17 16:37:00,1.14492,1.14535,1.14492,1.14503,11400000.0
2007-08-17 16:38:00,1.14482,1.14486,1.14445,1.14445,22600000.0
2007-08-17 16:39:00,1.14367,1.1447,1.14367,1.1447,11000000.0
2007-08-17 16:40:00,1.14463,1.14468,1.14383,1.14468,10800000.0
2007-08-17 16:41:00,1.14472,1.14472,1.14425,1.14457,11000000.0
2007-08-17 16:42:00,1.14507,1.14509,1.14469,1.14469,11600000.0
2007-08-17 16:43:00,1.1442,1.14506,1.1442,1.14486,14000000.0
2007-08-17 16:44:00,1.14489,1.14489,1.14439,1.14441,33600000.0
2007-08-17 16:45:00,1.14453,1.14533,1.14453,1.14533,13800000.0
2007-08-17 16:46:00,1.14523,1.14553,1.14479,1.14553,17000000.0
2007-08-17 16:47:00,1.14568,1.14568,1.14473,1.14473,13000000.0
2007-08-17 16:48:00,1.14455,1.14571,1.14455,1.14544,21800000.0
2007-08-17 16:49:00,1.14566,1.1458,1.14458,1.14479,25200000.0
2007-08-17 16:50:00,1.14451,1.14473,1.14396,1.14473,11600000.0
2007-08-17 16:51:00,1.14391,1.1454,1.14391,1.1454,13000000.0
2007-08-17 16:52:00,1.14541,1.14557,1.14511,1.14525,23200000.0
2007-08-17 16:53:00,1.14517,1.14603,1.14517,1.1459,22200000.0
2007-08-17 16:54:00,1.14481,1.14481,1.14416,1.14416,28800000.0
2007-08-17 16:55:00,1.14438,1.14474,1.14351,1.14351,13800000.0
2007-08-17 16:56:00,1.14419,1.14543,1.14419,1.14543,11800000.0
2007-08-17 16:57:00,1.1454,1.14598,1.14534,1.1459,12200000.0
2007-08-17 16:58:00,1.14656,1.14681,1.14604,1.14649,14800000.0
2007-08-17 16:59:00,1.14633,1.14815,1.14552,1.14815,15000000.0
2007-08-17 17:00:00,1.14843,1.149,1.14817,1.1488,18200000.0
2007-08-17 17:01:00,1.1495,1.1495,1.14846,1.14846,15400000.0
2007-08-17 17:02:00,1.14844,1.14875,1.14818,1.14875,26200000.0
2007-08-17 17:03:00,1.14904,1.14983,1.14904,1.14975,24600000.0
2007-08-17 17:04:00,1.14993,1.15021,1.14961,1.14982,17800000.0
2007-08-17 17:05:00,1.15023,1.15033,1.14953,1.14953,22000000.0
2007-08-17 17:06:00,1.14954,1.14982,1.14914,1.14982,20200000.0
2007-08-17 17:07:00,1.14976,1.15097,1.14976,1.15088,21600000.0
2007-08-17 17:08:00,1.1509,1.1513,1.15059,1.15075,9400000.0
2007-08-17 17:09:00,1.14978,1.14988,1.14892,1.14988,17200000.0
2007-08-17 17:10:00,1.14967,1.14976,1.14874,1.14874,11800000.0
2007-08-17 17:11:00,1.14907,1.14907,1.14842,1.1489,21600000.0
2007-08-17 17:12:00,1.14783,1.14811,1.14752,1.14793,10600000.0
2007-08-17 17:13:00,1.14872,1.14891,1.14808,1.14808,19800000.0
2007-08-17 17:14:00,1.14777,1.14807,1.14768,1.14801,9400000.0
2007-08-17 17:15:00,1.14812,1.14819,1.14786,1.14802,13200000.0
2007-08-17 17:16:00,1.14768,1.14831,1.14768,1.14817,13600000.0
2007-08-17 17:17:00,1.14864,1.14888,1.14846,1.1485,11600000.0
2007-08-17 17:18:00,1.14817,1.14827,1.14792,1.14792,18600000.0
2007-08-17 17:19:00,1.14806,1.1486,1.14806,1.14825,19600000.0
2007-08-17 17:20:00,1.14806,1.14834,1.14798,1.14798,15800000.0
2007-08-17 17:21:00,1.14773,1.148,1.14773,1.14798,6200000.0
2007-08-17 17:22:00,1.14763,1.14772,1.14723,1.14723,14000000.0
2007-08-17 17:23:00,1.1473,1.14734,1.14697,1.1471,13600000.0
2007-08-17 17:24:00,1.14691,1.14714,1.14673,1.14691,13200000.0
2007-08-17 17:25:00,1.14669,1.14711,1.14527,1.14527,15200000.0
2007-08-17 17:26:00,1.14457,1.14457,1.14369,1.14369,17600000.0
2007-08-17 17:27:00,1.14363,1.14475,1.14354,1.14354,14800000.0
2007-08-17 17:28:00,1.14304,1.14367,1.14304,1.14362,8800000.0
2007-08-17 17:29:00,1.14362,1.14386,1.14302,1.14386,19000000.0
2007-08-17 17:30:00,1.14391,1.14452,1.14377,1.14389,21600000.0
2007-08-17 17:31:00,1.14383,1.14431,1.14357,1.14357,27600000.0
2007-08-17 17:32:00,1.14337,1.14391,1.14253,1.14391,17800000.0
2007-08-17 17:33:00,1.14389,1.14389,1.14325,1.14374,13600000.0
2007-08-17 17:34:00,1.14339,1.14388,1.14326,1.14361,14000000.0
2007-08-17 17:35:00,1.14362,1.14407,1.14348,1.14407,19800000.0
2007-08-17 17:36:00,1.14406,1.14443,1.14382,1.14417,26600000.0
2007-08-17 17:37:00,1.14414,1.14459,1.14396,1.14422,9000000.0
2007-08-17 17:38:00,1.14434,1.14474,1.14371,1.14371,18400000.0
2007-08-17 17:39:00,1.14383,1.14383,1.14336,1.1437,20400000.0
2007-08-17 17:40:00,1.14425,1.14447,1.14423,1.14424,12800000.0
2007-08-17 17:41:00,1.14448,1.14465,1.14407,1.1444,15200000.0
2007-08-17 17:42:00,1.14397,1.14397,1.14358,1.14358,11000000.0
2007-08-17 17:43:00,1.14385,1.14415,1.14385,1.14393,19600000.0
2007-08-17 17:44:00,1.14475,1.14478,1.14389,1.1442,20200000.0
2007-08-17 17:45:00,1.14381,1.14418,1.14336,1.14383,19400000.0
2007-08-17 17:46:00,1.14397,1.14429,1.14356,1.14429,21600000.0
2007-08-17 17:47:00,1.14424,1.14424,1.14341,1.14341,19000000.0
2007-08-17 17:48:00,1.14373,1.14389,1.14347,1.14347,23600000.0
2007-08-17 17:49:00,1.14329,1.14336,1.14287,1.14287,18600000.0
2007-08-17 17:50:00,1.14333,1.14365,1.14333,1.14348,11400000.0
2007-08-17 17:51:00,1.14389,1.14408,1.14389,1.14408,3200000.0
2007-08-17 17:52:00,1.14392,1.14427,1.14382,1.14407,28200000.0
2007-08-17 17:53:00,1.14384,1.14427,1.14361,1.14379,18400000.0
2007-08-17 17:54:00,1.14399,1.14457,1.14399,1.14457,14400000.0
2007-08-17 17:55:00,1.14431,1.14497,1.14426,1.14445,31000000.0
2007-08-17 17:56:00,1.14462,1.14489,1.14439,1.14455,16000000.0
2007-08-17 17:57:00,1.14463,1.14478,1.14443,1.14443,7600000.0
2007-08-17 17:58:00,1.14425,1.14461,1.14398,1.14434,26400000.0
2007-08-17 17:59:00,1.14442,1.14442,1.14374,1.14426,17400000.0
2007-08-17 18:00:00,1.14419,1.14419,1.14361,1.14391,19400000.0
2007-08-17 18:01:00,1.14434,1.14477,1.14394,1.14477,33800000.0
2007-08-17 18:02:00,1.14462,1.14498,1.14426,1.14498,10600000.0
2007-08-17 18:03:00,1.14436,1.14436,1.14385,1.14404,13200000.0
2007-08-17 18:04:00,1.1442,1.14426,1.1438,1.14401,15000000.0
2007-08-17 18:05:00,1.14401,1.14416,1.14358,1.14358,15800000.0
2007-08-17 18:06:00,1.1437,1.14379,1.14318,1.14354,26600000.0
2007-08-17 18:07:00,1.14345,1.14345,1.14302,1.1432,15400000.0
2007-08-17 18:08:00,1.14349,1.144,1.14349,1.144,15800000.0
2007-08-17 18:09:00,1.14396,1.14396,1.14323,1.14325,6600000.0
2007-08-17 18:10:00,1.14303,1.14311,1.14267,1.14267,18600000.0
2007-08-17 18:11:00,1.14237,1.1431,1.14237,1.1431,21800000.0
2007-08-17 18:12:00,1.14301,1.14345,1.14301,1.14301,19600000.0
2007-08-17 18:13:00,1.14256,1.14257,1.14218,1.1422,18600000.0
2007-08-17 18:14:00,1.14283,1.14373,1.14282,1.14363,22600000.0
2007-08-17 18:15:00,1.14433,1.14433,1.14366,1.14403,10400000.0
2007-08-17 18:16:00,1.14331,1.14334,1.14143,1.14143,12600000.0
2007-08-17 18:17:00,1.14128,1.14217,1.14128,1.14217,10600000.0
2007-08-17 18:18:00,1.14197,1.14197,1.14161,1.14162,13200000.0
2007-08-17 18:19:00,1.14107,1.14211,1.14107,1.14187,17400000.0
2007-08-17 18:20:00,1.14178,1.14197,1.1415,1.14164,10000000.0
2007-08-17 18:21:00,1.14203,1.14236,1.14168,1.142,22800000.0
2007-08-17 18:22:00,1.14223,1.14264,1.14223,1.14264,19200000.0
2007-08-17 18:23:00,1.14249,1.14286,1.14237,1.14242,15000000.0
2007-08-17 18:24:00,1.14192,1.14192,1.14126,1.14126,19400000.0
2007-08-17 18:25:00,1.14088,1.14138,1.14061,1.14138,10400000.0
2007-08-17 18:26:00,1.14097,1.14153,1.14097,1.14153,23200000.0
2007-08-17 18:27:00,1.1417,1.14201,1.14156,1.14184,22800000.0
2007-08-17 18:28:00,1.1423,1.1423,1.14158,1.14195,10400000.0
2007-08-17 18:29:00,1.1421,1.14212,1.14199,1.14211,21200000.0
2007-08-17 18:30:00,1.14175,1.14246,1.14175,1.14231,21000000.0
2007-08-17 18:31:00,1.14238,1.14238,1.14188,1.14205,19000000.0
2007-08-17 18:32:00,1.14234,1.14288,1.14234,1.14251,16200000.0
2007-08-17 18:33:00,1.14157,1.14157,1.14123,1.14128,21600000.0
2007-08-17 18:34:00,1.14088,1.14088,1.14072,1.14082,18800000.0
2007-08-17 18:35:00,1.14091,1.14134,1.14081,1.14134,10400000.0
2007-08-17 18:36:00,1.14167,1.14188,1.14116,1.14116,15400000.0
2007-08-17 18:37:00,1.14098,1.14176,1.14098,1.14162,13000000.0
2007-08-17 18:38:00,1.14175,1.14175,1.14098,1.14098,10200000.0
2007-08-17 18:39:00,1.14064,1.1415,1.14049,1.1415,10000000.0
2007-08-17 18:40:00,1.14142,1.14175,1.14136,1.14163,30400000.0
2007-08-17 18:41:00,1.14156,1.14198,1.14146,1.14198,14600000.0
2007-08-17 18:42:00,1.14271,1.14295,1.14198,1.14198,15800000.0
2007-08-17 18:43:00,1.14236,1.14247,1.14174,1.14247,28600000.0
2007-08-17 18:44:00,1.14219,1.14256,1.14189,1.14244,12400000.0
2007-08-17 18:45:00,1.14246,1.14258,1.14225,1.1424,12400000.0
2007-08-17 18:46:00,1.14243,1.14247,1.14198,1.14198,16200000.0
2007-08-17 18:47:00,1.14178,1.14196,1.14145,1.14145,14000000.0
2007-08-17 18:48:00,1.14152,1.14152,1.14105,1.14143,28200000.0
2007-08-17 18:49:00,1.14104,1.14122,1.14074,1.14074,13000000.0
2007-08-17 18:50:00,1.14049,1.1417,1.14029,1.14093,21600000.0
2007-08-17 18:51:00,1.13962,1.13962,1.13881,1.13919,13400000.0
2007-08-17 18:52:00,1.14111,1.14209,1.14111,1.14123,21200000.0
2007-08-17 18:53:00,1.14157,1.14157,1.14093,1.141,15200000.0
2007-08-17 18:54:00,1.14089,1.14122,1.14082,1.14087,12200000.0
2007-08-17 18:55:00,1.14073,1.14097,1.14038,1.1407,22400000.0
2007-08-17 18:56:00,1.1399,1.1405,1.1399,1.14035,15000000.0
2007-08-17 18:57:00,1.14066,1.14092,1.14054,1.14085,11000000.0
2007-08-17 18:58:00,1.14085,1.14099,1.14039,1.14066,20400000.0
2007-08-17 18:59:00,1.1407,1.14103,1.14055,1.14055,17600000.0
2007-08-17 19:00:00,1.14033,1.14092,1.1402,1.1402,25200000.0
2007-08-17 19:01:00,1.14016,1.1403,1.13983,1.14004,26200000.0
2007-08-17 19:02:00,1.13992,1.14028,1.13953,1.14017,14200000.0
2007-08-17 19:03:00,1.14058,1.14103,1.14058,1.14085,9200000.0
2007-08-17 19:04:00,1.1413,1.1413,1.14077,1.14117,23000000.0
2007-08-17 19:05:00,1.1407,1.14091,1.14057,1.1409,28400000.0
2007-08-17 19:06:00,1.14161,1.14161,1.14085,1.14114,11600000.0
2007-08-17 19:07:00,1.14145,1.14168,1.14082,1.14118,22200000.0
2007-08-17 19:08:00,1.14165,1.14179,1.14141,1.14141,12000000.0
2007-08-17 19:09:00,1.14129,1.14154,1.14107,1.14154,9000000.0
2007-08-17 19:10:00,1.1421,1.14222,1.14158,1.14163,17400000.0
2007-08-17 19:11:00,1.14151,1.14233,1.14151,1.14215,22800000.0
2007-08-17 19:12:00,1.14207,1.14267,1.14202,1.14223,16800000.0
2007-08-17 19:13:00,1.1423,1.1425,1.1423,1.14237,10200000.0
2007-08-17 19:14:00,1.14266,1.14266,1.14212,1.14231,13600000.0
2007-08-17 19:15:00,1.14222,1.14228,1.14211,1.14228,12600000.0
2007-08-17 19:16:00,1.14267,1.14339,1.14267,1.14317,8600000.0
2007-08-17 19:17:00,1.14287,1.14287,1.14256,1.14265,5200000.0
2007-08-17 19:18:00,1.14209,1.14307,1.14209,1.14307,19000000.0
2007-08-17 19:19:00,1.14309,1.14309,1.1423,1.14237,20000000.0
2007-08-17 19:20:00,1.14228,1.14274,1.14194,1.14221,24800000.0
2007-08-17 19:21:00,1.14248,1.14297,1.14248,1.14276,15000000.0
2007-08-17 19:22:00,1.14314,1.14314,1.14258,1.14258,9600000.0
2007-08-17 19:23:00,1.1424,1.143,1.1424,1.1429,13200000.0
2007-08-17 19:24:00,1.14294,1.14356,1.14294,1.14342,6600000.0
2007-08-17 19:25:00,1.14382,1.14382,1.14337,1.14337,18200000.0
2007-08-17 19:26:00,1.14296,1.14311,1.14261,1.14268,24400000.0
2007-08-17 19:27:00,1.14308,1.14308,1.14232,1.14262,15600000.0
2007-08-17 19:28:00,1.14252,1.14264,1.14229,1.14243,16400000.0
2007-08-17 19:29:00,1.14232,1.14255,1.14185,1.14187,19800000.0
2007-08-17 19:30:00,1.14235,1.14254,1.14195,1.14234,23800000.0
2007-08-17 19:31:00,1.14215,1.14262,1.14215,1.14239,15800000.0
2007-08-17 19:32:00,1.14301,1.14334,1.14296,1.14327,17400000.0
2007-08-17 19:33:00,1.14282,1.14282,1.14148,1.14152,20000000.0
2007-08-17 19:34:00,1.14137,1.14156,1.14112,1.14119,18000000.0
2007-08-17 19:35:00,1.14116,1.14176,1.14111,1.14111,26800000.0
2007-08-17 19:36:00,1.14148,1.14176,1.14143,1.14173,23200000.0
2007-08-17 19:37:00,1.14197,1.14265,1.14167,1.14265,13800000.0
2007-08-17 19:38:00,1.14257,1.14372,1.14257,1.14372,34800000.0
2007-08-17 19:39:00,1.14362,1.14362,1.14136,1.14136,12800000.0
2007-08-17 19:40:00,1.14198,1.14253,1.14194,1.14218,19200000.0
2007-08-17 19:41:00,1.14232,1.14267,1.14232,1.14267,3000000.0
2007-08-17 19:42:00,1.14324,1.14369,1.14317,1.1435,13800000.0
2007-08-17 19:43:00,1.14378,1.14436,1.14378,1.14397,19800000.0
2007-08-17 19:44:00,1.1439,1.1439,1.14346,1.14346,7400000.0
2007-08-17 19:45:00,1.14329,1.14369,1.1431,1.14369,30200000.0
2007-08-17 19:46:00,1.14408,1.14437,1.14404,1.14404,19800000.0
2007-08-17 19:47:00,1.14402,1.14428,1.14395,1.14417,13600000.0
2007-08-17 19:48:00,1.14486,1.14522,1.14462,1.14479,17800000.0
2007-08-17 19:49:00,1.14437,1.1446,1.14386,1.14386,11400000.0
2007-08-17 19:50:00,1.14413,1.14432,1.14289,1.14314,16800000.0
2007-08-17 19:51:00,1.14262,1.1432,1.14249,1.14295,29600000.0
2007-08-17 19:52:00,1.14327,1.14327,1.1427,1.1427,13800000.0
2007-08-17 19:53:00,1.14259,1.14259,1.14172,1.14172,14200000.0
2007-08-17 19:54:00,1.1415,1.1424,1.1415,1.1424,11400000.0
2007-08-17 19:55:00,1.14337,1.1434,1.14263,1.14292,33400000.0
2007-08-17 19:56:00,1.14276,1.14308,1.14262,1.14278,15000000.0
2007-08-17 19:57:00,1.14268,1.14268,1.14233,1.14238,16800000.0
2007-08-17 19:58:00,1.14192,1.14252,1.14192,1.14251,12600000.0
2007-08-17 19:59:00,1.14238,1.14257,1.14238,1.14239,8000000.0
2007-08-17 20:00:00,1.14267,1.14308,1.14265,1.14301,25800000.0
2007-08-17 20:01:00,1.14264,1.14334,1.14256,1.14317,15000000.0
2007-08-17 20:02:00,1.14432,1.14441,1.14335,1.14335,16400000.0
2007-08-17 20:03:00,1.14329,1.14329,1.14241,1.14247,10800000.0
2007-08-17 20:04:00,1.14219,1.14242,1.142,1.142,23200000.0
2007-08-17 20:05:00,1.14212,1.14333,1.14212,1.14333,19600000.0
2007-08-17 20:06:00,1.14346,1.14346,1.14284,1.14297,11200000.0
2007-08-17 20:07:00,1.14249,1.14271,1.14243,1.14244,13200000.0
2007-08-17 20:08:00,1.14241,1.14273,1.14241,1.14267,11600000.0
2007-08-17 20:09:00,1.14296,1.14354,1.14296,1.14351,9400000.0
2007-08-17 20:10:00,1.14328,1.14332,1.14305,1.14316,10200000.0
2007-08-17 20:11:00,1.1431,1.14346,1.14287,1.14346,10000000.0
2007-08-17 20:12:00,1.14332,1.14359,1.14321,1.14322,17000000.0
2007-08-17 20:13:00,1.14345,1.14418,1.1432,1.14371,19800000.0
2007-08-17 20:14:00,1.1443,1.14467,1.14407,1.14407,11600000.0
2007-08-17 20:15:00,1.14423,1.14423,1.14366,1.14421,10600000.0
2007-08-17 20:16:00,1.14392,1.14453,1.14392,1.14429,23200000.0
2007-08-17 20:17:00,1.14434,1.14441,1.1436,1.14425,11000000.0
2007-08-17 20:18:00,1.14433,1.14484,1.14427,1.14484,12600000.0
2007-08-17 20:19:00,1.14436,1.1444,1.14406,1.14406,10600000.0
2007-08-17 20:20:00,1.14391,1.14391,1.14316,1.14316,16400000.0
2007-08-17 20:21:00,1.14354,1.14381,1.14351,1.14359,14200000.0
2007-08-17 20:22:00,1.1447,1.1447,1.1447,1.1447,18200000.0
2007-08-17 20:23:00,1.1446,1.1446,1.1446,1.1446,18200000.0
2007-08-17 20:24:00,1.14367,1.14404,1.14331,1.14404,18200000.0
2007-08-17 20:25:00,1.14423,1.14468,1.14423,1.14438,14800000.0
2007-08-17 20:26:00,1.14468,1.14473,1.14426,1.14458,22200000.0
2007-08-17 20:28:00,1.14492,1.14528,1.14478,1.14506,17400000.0
2007-08-17 20:29:00,1.14527,1.14527,1.14416,1.14434,16000000.0
2007-08-17 20:30:00,1.14475,1.14475,1.14392,1.14415,17200000.0
2007-08-17 20:31:00,1.14429,1.14436,1.1439,1.14394,33600000.0
2007-08-17 20:32:00,1.14427,1.14445,1.1439,1.14396,31200000.0
2007-08-17 20:33:00,1.14337,1.14402,1.14337,1.14402,9600000.0
2007-08-17 20:34:00,1.14394,1.14436,1.14394,1.14434,5800000.0
2007-08-17 20:35:00,1.14419,1.14448,1.14419,1.14438,15000000.0
2007-08-17 20:36:00,1.14437,1.14469,1.14437,1.14447,10400000.0
2007-08-17 20:37:00,1.14408,1.14439,1.14402,1.14403,14400000.0
2007-08-17 20:38:00,1.1443,1.1447,1.14407,1.14412,16600000.0
2007-08-17 20:39:00,1.14419,1.14439,1.14392,1.14392,9200000.0
2007-08-17 20:40:00,1.14386,1.14418,1.14367,1.14367,18000000.0
2007-08-17 20:41:00,1.14402,1.14463,1.14402,1.14461,8600000.0
2007-08-17 20:42:00,1.14441,1.14467,1.14441,1.14453,11000000.0
2007-08-17 20:43:00,1.14448,1.14453,1.14429,1.14447,11400000.0
2007-08-17 20:44:00,1.14434,1.14454,1.14431,1.14454,15200000.0
2007-08-17 20:45:00,1.14422,1.14441,1.14394,1.14428,26600000.0
2007-08-17 20:46:00,1.14485,1.14487,1.14476,1.14482,11800000.0
2007-08-17 20:47:00,1.14472,1.14487,1.14459,1.1448,11600000.0
2007-08-17 20:48:00,1.14478,1.14478,1.14375,1.14428,11400000.0
2007-08-17 20:49:00,1.14487,1.14487,1.14415,1.14434,8200000.0
2007-08-17 20:50:00,1.14465,1.14537,1.14433,1.14537,12200000.0
2007-08-17 20:51:00,1.145,1.14543,1.14493,1.1452,23800000.0
2007-08-17 20:52:00,1.14484,1.14484,1.14444,1.14463,23800000.0
2007-08-17 20:53:00,1.14503,1.14541,1.14482,1.14482,11200000.0
2007-08-17 20:54:00,1.14477,1.145,1.14447,1.14467,15800000.0
2007-08-17 20:55:00,1.14421,1.14437,1.144,1.14415,12600000.0
2007-08-17 20:56:00,1.14413,1.14416,1.14375,1.14377,17600000.0
2007-08-17 20:57:00,1.14376,1.14391,1.14355,1.14362,24000000.0
2007-08-17 20:58:00,1.14369,1.14382,1.14335,1.14337,14800000.0
2007-08-17 20:59:00,1.1434,1.14359,1.14301,1.14324,17600000.0
2007-08-17 21:00:00,1.1431,1.1431,1.14214,1.14257,6800000.0
2007-08-17 21:01:00,1.14271,1.14286,1.14262,1.14262,17400000.0
2007-08-17 21:02:00,1.14263,1.14287,1.14263,1.14268,12400000.0
2007-08-17 21:03:00,1.14311,1.14311,1.14249,1.14251,20200000.0
2007-08-17 21:04:00,1.14247,1.14275,1.14247,1.14256,9400000.0
2007-08-17 21:05:00,1.14289,1.14331,1.14284,1.14284,15000000.0
2007-08-17 21:06:00,1.14253,1.14313,1.14253,1.14296,8000000.0
2007-08-17 21:07:00,1.143,1.14348,1.143,1.14348,8800000.0
2007-08-17 21:08:00,1.14336,1.14336,1.14265,1.14279,16000000.0
2007-08-17 21:09:00,1.14257,1.14306,1.14257,1.14291,20200000.0
2007-08-17 21:10:00,1.14298,1.14331,1.14266,1.14296,9000000.0
2007-08-17 21:11:00,1.14292,1.14354,1.14292,1.14338,10000000.0
2007-08-17 21:12:00,1.143,1.14336,1.14259,1.14336,21000000.0
2007-08-17 21:13:00,1.14286,1.14286,1.14227,1.14227,7800000.0
2007-08-17 21:14:00,1.14201,1.14238,1.1418,1.14197,21600000.0
2007-08-17 21:15:00,1.14254,1.14327,1.14244,1.143,28400000.0
2007-08-17 21:16:00,1.14321,1.14321,1.14242,1.14242,8800000.0
2007-08-17 21:17:00,1.14247,1.14277,1.14247,1.14261,11400000.0
2007-08-17 21:18:00,1.14272,1.14356,1.14272,1.14351,7400000.0
2007-08-17 21:19:00,1.14333,1.14415,1.14333,1.14415,13800000.0
2007-08-17 21:20:00,1.14363,1.14384,1.1433,1.14338,15200000.0
2007-08-17 21:21:00,1.14315,1.14371,1.14308,1.14329,20400000.0
2007-08-17 21:22:00,1.14347,1.14347,1.14321,1.14322,11200000.0
2007-08-17 21:23:00,1.14334,1.14334,1.1432,1.14331,5600000.0
2007-08-17 21:24:00,1.14316,1.14325,1.1429,1.14301,20800000.0
2007-08-17 21:25:00,1.14333,1.14333,1.14316,1.14329,36400000.0
2007-08-17 21:26:00,1.14281,1.14329,1.14265,1.14329,17800000.0
2007-08-17 21:27:00,1.14276,1.14295,1.14266,1.14271,12200000.0
2007-08-17 21:28:00,1.14245,1.14245,1.14212,1.1422,7400000.0
2007-08-17 21:29:00,1.14131,1.14173,1.1413,1.1413,7800000.0
2007-08-17 21:30:00,1.14147,1.14258,1.14147,1.14247,17000000.0
2007-08-17 21:31:00,1.14241,1.14283,1.14144,1.14205,24400000.0
2007-08-17 21:32:00,1.14142,1.142,1.1414,1.142,15600000.0
2007-08-17 21:33:00,1.14199,1.14238,1.14199,1.14238,12600000.0
2007-08-17 21:34:00,1.14304,1.14345,1.14304,1.14333,11000000.0
2007-08-17 21:35:00,1.14371,1.14447,1.14371,1.14447,25800000.0
2007-08-17 21:36:00,1.14444,1.14451,1.14435,1.14446,16600000.0
2007-08-17 21:37:00,1.1445,1.1447,1.1444,1.1447,15400000.0
2007-08-17 21:38:00,1.14457,1.14462,1.14389,1.14389,15400000.0
2007-08-17 21:39:00,1.14404,1.1445,1.14404,1.14445,10400000.0
2007-08-17 21:40:00,1.14471,1.14551,1.14471,1.14551,4400000.0
2007-08-17 21:41:00,1.1457,1.1457,1.1451,1.1451,10800000.0
2007-08-17 21:42:00,1.14466,1.14535,1.14426,1.14535,12800000.0
2007-08-17 21:43:00,1.14551,1.14608,1.14551,1.14608,14800000.0
2007-08-17 21:44:00,1.14653,1.14677,1.14638,1.14653,21000000.0
2007-08-17 21:45:00,1.14626,1.14626,1.14592,1.14614,15000000.0
2007-08-17 21:46:00,1.14617,1.14653,1.14607,1.14653,23400000.0
2007-08-17 21:47:00,1.14642,1.14673,1.14642,1.14669,24000000.0
2007-08-17 21:48:00,1.14596,1.14617,1.14564,1.14617,7800000.0
2007-08-17 21:49:00,1.14597,1.14611,1.14541,1.14557,10000000.0
2007-08-17 21:50:00,1.14585,1.14646,1.14585,1.14645,10000000.0
2007-08-17 21:51:00,1.1465,1.1465,1.1462,1.1462,24000000.0
2007-08-17 21:52:00,1.14614,1.14669,1.14614,1.14669,10000000.0
2007-08-17 21:53:00,1.1467,1.14705,1.14643,1.14643,15800000.0
2007-08-17 21:54:00,1.14626,1.14675,1.14626,1.14634,10200000.0
2007-08-17 21:55:00,1.14664,1.14677,1.14657,1.14661,6800000.0
2007-08-17 21:56:00,1.14566,1.14566,1.14493,1.14507,19800000.0
2007-08-17 21:57:00,1.14547,1.14547,1.14483,1.14497,11000000.0
2007-08-17 21:58:00,1.14415,1.14477,1.14387,1.14448,11200000.0
2007-08-17 21:59:00,1.14424,1.14532,1.14424,1.14532,13800000.0
2007-08-17 22:00:00,1.14673,1.14673,1.14556,1.14576,13200000.0
2007-08-17 22:01:00,1.1456,1.1456,1.14491,1.14491,10400000.0
2007-08-17 22:02:00,1.14513,1.1452,1.14494,1.1452,25800000.0
2007-08-17 22:03:00,1.1449,1.14514,1.14486,1.14502,22600000.0
2007-08-17 22:04:00,1.14494,1.14516,1.14488,1.14513,13800000.0
2007-08-17 22:05:00,1.14558,1.14558,1.14501,1.14525,22400000.0
2007-08-17 22:06:00,1.1455,1.14599,1.1455,1.14599,7800000.0
2007-08-17 22:07:00,1.14533,1.14545,1.14513,1.14513,7400000.0
2007-08-17 22:08:00,1.14517,1.14527,1.1448,1.1448,13800000.0
2007-08-17 22:09:00,1.14474,1.14519,1.14463,1.14509,7400000.0
2007-08-17 22:10:00,1.14472,1.14519,1.14459,1.14519,19400000.0
2007-08-17 22:11:00,1.14514,1.14553,1.14513,1.14513,17600000.0
2007-08-17 22:12:00,1.14509,1.14532,1.14509,1.14532,4800000.0
2007-08-17 22:13:00,1.14513,1.14533,1.14481,1.14493,27800000.0
2007-08-17 22:14:00,1.14476,1.14476,1.14462,1.14462,8600000.0
2007-08-17 22:15:00,1.14464,1.14499,1.14464,1.14471,7000000.0
2007-08-17 22:16:00,1.14493,1.14518,1.14437,1.14518,13600000.0
2007-08-17 22:17:00,1.14562,1.1458,1.14528,1.14544,29800000.0
2007-08-17 22:18:00,1.14564,1.14564,1.1452,1.14529,5800000.0
2007-08-17 22:19:00,1.14527,1.14577,1.14524,1.14524,18800000.0
2007-08-17 22:20:00,1.14536,1.14539,1.14524,1.14533,14800000.0
2007-08-17 22:22:00,1.14531,1.14583,1.14506,1.14506,11800000.0
2007-08-17 22:24:00,1.1461,1.1461,1.1461,1.1461,7400000.0
2007-08-17 22:27:00,1.14538,1.14538,1.14464,1.14509,7400000.0
2007-08-17 22:28:00,1.14552,1.14563,1.14529,1.14533,16200000.0
2007-08-17 22:29:00,1.14542,1.1457,1.14491,1.14546,25600000.0
2007-08-17 22:30:00,1.14511,1.14511,1.14447,1.14473,31600000.0
2007-08-17 22:31:00,1.14429,1.14454,1.14429,1.14445,21600000.0
2007-08-17 22:32:00,1.14405,1.14461,1.14405,1.14452,12000000.0
2007-08-17 22:33:00,1.14408,1.14462,1.14379,1.14462,18800000.0
2007-08-17 22:34:00,1.14457,1.1446,1.14446,1.1446,9200000.0
2007-08-17 22:35:00,1.14495,1.14518,1.14459,1.14512,10600000.0
2007-08-17 22:36:00,1.1448,1.1448,1.14415,1.14424,9800000.0
2007-08-17 22:37:00,1.14439,1.14516,1.14439,1.14516,16600000.0
2007-08-17 22:38:00,1.14543,1.14543,1.14473,1.14473,6400000.0
2007-08-17 22:39:00,1.14468,1.14495,1.14452,1.14452,18800000.0
2007-08-17 22:40:00,1.14484,1.14484,1.14415,1.14415,30800000.0
2007-08-17 22:41:00,1.14407,1.14459,1.144,1.14425,9000000.0
2007-08-17 22:42:00,1.14411,1.14421,1.14396,1.14421,12400000.0
2007-08-17 22:43:00,1.14443,1.14478,1.14424,1.14437,12200000.0
2007-08-17 22:44:00,1.14376,1.14376,1.14225,1.14225,12800000.0
2007-08-17 22:45:00,1.1419,1.142,1.1419,1.142,8400000.0
2007-08-17 22:46:00,1.14218,1.1424,1.14183,1.14213,8400000.0
2007-08-17 22:47:00,1.14181,1.14181,1.14144,1.14145,9800000.0
2007-08-17 22:48:00,1.14188,1.14213,1.14175,1.14185,38000000.0
2007-08-17 22:49:00,1.14216,1.14216,1.14152,1.14176,18800000.0
2007-08-17 22:50:00,1.14198,1.14206,1.14163,1.14196,12400000.0
2007-08-17 22:51:00,1.14206,1.14206,1.1417,1.14178,8600000.0
2007-08-17 22:52:00,1.1415,1.14164,1.14134,1.14159,15400000.0
2007-08-17 22:53:00,1.1429,1.1434,1.14265,1.14309,28200000.0
2007-08-17 22:54:00,1.1435,1.14358,1.14332,1.14332,15400000.0
2007-08-17 22:55:00,1.14376,1.14403,1.14347,1.14384,15200000.0
2007-08-17 22:56:00,1.14365,1.14376,1.14316,1.14376,15800000.0
2007-08-17 22:57:00,1.14405,1.14429,1.14373,1.14393,15200000.0
2007-08-17 22:58:00,1.14389,1.14395,1.1433,1.14395,10800000.0
2007-08-17 22:59:00,1.14354,1.14408,1.14354,1.14374,10400000.0
2007-08-19 23:00:00,1.14416,1.1448,1.14383,1.1447,24200000.0
2007-08-19 23:01:00,1.14498,1.14504,1.14479,1.14504,15800000.0
2007-08-19 23:02:00,1.14505,1.14551,1.14505,1.1452,14000000.0
2007-08-19 23:03:00,1.1456,1.1456,1.14339,1.14339,19600000.0
2007-08-19 23:04:00,1.14268,1.14272,1.14185,1.14194,12800000.0
2007-08-19 23:06:00,1.14204,1.1425,1.14184,1.1425,14400000.0
2007-08-19 23:07:00,1.14288,1.14366,1.1428,1.14366,19200000.0
2007-08-19 23:08:00,1.14369,1.14384,1.1428,1.1428,8600000.0
2007-08-19 23:09:00,1.14234,1.14274,1.14232,1.14232,11200000.0
2007-08-19 23:10:00,1.14252,1.14317,1.14252,1.14276,15000000.0
2007-08-19 23:11:00,1.14313,1.14389,1.14307,1.14307,11400000.0
2007-08-19 23:12:00,1.14318,1.14375,1.14305,1.14305,6200000.0
2007-08-19 23:13:00,1.14266,1.14283,1.14195,1.14248,18400000.0
2007-08-19 23:17:00,1.14165,1.1419,1.14151,1.1419,22200000.0
2007-08-19 23:18:00,1.14224,1.14224,1.14164,1.14167,6800000.0
2007-08-19 23:20:00,1.14195,1.14266,1.14185,1.14266,19600000.0
2007-08-19 23:21:00,1.14288,1.14288,1.14247,1.14253,9600000.0
2007-08-19 23:22:00,1.14273,1.14314,1.14273,1.1428,10400000.0
2007-08-19 23:23:00,1.14277,1.1432,1.14273,1.1432,28000000.0
2007-08-19 23:24:00,1.14329,1.14385,1.14309,1.14309,24800000.0
2007-08-19 23:25:00,1.1437,1.14383,1.14367,1.14383,8000000.0
2007-08-19 23:26:00,1.14409,1.14442,1.14358,1.144,16800000.0
2007-08-19 23:27:00,1.14408,1.14454,1.14383,1.14454,18000000.0
2007-08-19 23:28:00,1.14366,1.14366,1.14293,1.14293,9000000.0
2007-08-19 23:29:00,1.14219,1.14231,1.14138,1.14184,27600000.0
2007-08-19 23:30:00,1.1419,1.14245,1.14178,1.14245,10600000.0
2007-08-19 23:31:00,1.14289,1.14313,1.14249,1.14282,12000000.0
2007-08-19 23:32:00,1.14295,1.1434,1.1429,1.14316,19800000.0
2007-08-19 23:33:00,1.14303,1.14303,1.14201,1.14201,23000000.0
2007-08-19 23:34:00,1.14206,1.14254,1.14206,1.14241,12000000.0
2007-08-19 23:35:00,1.14225,1.14288,1.14225,1.14269,16800000.0
2007-08-19 23:36:00,1.14308,1.14308,1.14251,1.14251,14600000.0
2007-08-19 23:37:00,1.14249,1.14249,1.14164,1.14169,10000000.0
2007-08-19 23:38:00,1.14195,1.14195,1.14146,1.14195,25800000.0
2007-08-19 23:40:00,1.14193,1.14209,1.14157,1.14199,16800000.0
2007-08-19 23:41:00,1.14192,1.14249,1.1418,1.14202,17600000.0
2007-08-19 23:42:00,1.14222,1.14279,1.14211,1.14279,15600000.0
2007-08-19 23:43:00,1.14275,1.14319,1.14259,1.14288,16400000.0
2007-08-19 23:45:00,1.14265,1.14312,1.14254,1.14265,10600000.0
2007-08-19 23:47:00,1.14263,1.14279,1.14259,1.14271,8400000.0
2007-08-19 23:48:00,1.14271,1.14271,1.14211,1.14211,8400000.0
2007-08-19 23:49:00,1.14187,1.14217,1.14147,1.14147,6800000.0
2007-08-19 23:50:00,1.14108,1.14156,1.14108,1.14135,11000000.0
2007-08-19 23:51:00,1.14158,1.14158,1.14154,1.14154,10600000.0
2007-08-19 23:52:00,1.14227,1.1425,1.14208,1.1425,16800000.0
2007-08-19 23:54:00,1.14238,1.14305,1.14238,1.14247,15400000.0
2007-08-19 23:55:00,1.14247,1.14289,1.1422,1.14277,11200000.0
2007-08-19 23:56:00,1.1432,1.14372,1.1432,1.14333,10000000.0
2007-08-19 23:58:00,1.14318,1.14348,1.14313,1.14343,13200000.0
2007-08-19 23:59:00,1.14295,1.14318,1.14281,1.14318,27200000.0
2007-08-20 00:00:00,1.1433,1.1433,1.14249,1.14281,16000000.0
2007-08-20 00:01:00,1.14236,1.14271,1.14236,1.14264,14200000.0
2007-08-20 00:02:00,1.14247,1.14278,1.14247,1.14253,11600000.0
2007-08-20 00:03:00,1.14246,1.14296,1.14246,1.14281,23400000.0
2007-08-20 00:04:00,1.1443,1.1443,1.144,1.1442,12400000.0
2007-08-20 00:05:00,1.14319,1.14319,1.14248,1.14248,12400000.0
2007-08-20 00:06:00,1.14285,1.14298,1.14262,1.1428,19800000.0
2007-08-20 00:07:00,1.14263,1.14304,1.14263,1.14298,20000000.0
2007-08-20 00:09:00,1.14322,1.14359,1.14316,1.1432,23200000.0
2007-08-20 00:10:00,1.14304,1.14415,1.14302,1.14415,20800000.0
2007-08-20 00:11:00,1.14443,1.14453,1.14395,1.14435,17200000.0
2007-08-20 00:12:00,1.1456,1.1456,1.1456,1.1456,17800000.0
2007-08-20 00:13:00,1.14399,1.14441,1.14385,1.14388,17800000.0
2007-08-20 00:15:00,1.14449,1.1449,1.14435,1.14439,18000000.0
2007-08-20 00:16:00,1.1444,1.14449,1.14407,1.14426,11000000.0
2007-08-20 00:18:00,1.14404,1.14432,1.14383,1.14383,20200000.0
2007-08-20 00:19:00,1.14418,1.14453,1.14405,1.14453,10800000.0
2007-08-20 00:20:00,1.14454,1.14463,1.14454,1.14463,3200000.0
2007-08-20 00:23:00,1.14462,1.14496,1.14462,1.14465,12000000.0
2007-08-20 00:24:00,1.14513,1.14513,1.14457,1.14463,15400000.0
2007-08-20 00:25:00,1.14472,1.14507,1.14472,1.14475,10000000.0
2007-08-20 00:26:00,1.14505,1.14534,1.14473,1.14513,6800000.0
2007-08-20 00:27:00,1.14534,1.14582,1.14531,1.14531,13400000.0
2007-08-20 00:28:00,1.14522,1.1457,1.14509,1.1451,20200000.0
2007-08-20 00:29:00,1.14502,1.14573,1.14502,1.14573,13400000.0
2007-08-20 00:30:00,1.14541,1.14543,1.14509,1.14543,9800000.0
2007-08-20 00:31:00,1.14541,1.14555,1.14524,1.14524,23800000.0
2007-08-20 00:32:00,1.14537,1.14596,1.14519,1.14561,20600000.0
2007-08-20 00:33:00,1.14566,1.14567,1.14553,1.14565,24400000.0
2007-08-20 00:34:00,1.14555,1.14574,1.14533,1.14547,11800000.0
2007-08-20 00:35:00,1.14574,1.1461,1.14536,1.14583,29400000.0
2007-08-20 00:36:00,1.14596,1.14596,1.14545,1.14582,13000000.0
2007-08-20 00:37:00,1.1459,1.14604,1.1452,1.14604,11000000.0
2007-08-20 00:38:00,1.1457,1.14581,1.14549,1.14554,18800000.0
2007-08-20 00:39:00,1.14549,1.14549,1.14502,1.14517,21400000.0
2007-08-20 00:40:00,1.14484,1.14574,1.14484,1.14559,17200000.0
2007-08-20 00:41:00,1.14579,1.14653,1.14579,1.14653,9000000.0
2007-08-20 00:42:00,1.1466,1.14677,1.1465,1.14662,28800000.0
2007-08-20 00:43:00,1.14702,1.14702,1.14649,1.1468,15200000.0
2007-08-20 00:44:00,1.14681,1.14746,1.14681,1.14682,17000000.0
2007-08-20 00:45:00,1.1468,1.14694,1.1468,1.14694,19400000.0
2007-08-20 00:46:00,1.14655,1.14697,1.14655,1.14684,10400000.0
2007-08-20 00:47:00,1.14667,1.14672,1.14617,1.14617,12200000.0
2007-08-20 00:48:00,1.14653,1.14653,1.14598,1.14598,11600000.0
2007-08-20 00:49:00,1.14568,1.14586,1.14527,1.14584,21600000.0
2007-08-20 00:50:00,1.14558,1.14599,1.14526,1.1458,19600000.0
2007-08-20 00:51:00,1.14555,1.14572,1.14525,1.14571,20200000.0
2007-08-20 00:52:00,1.14562,1.14589,1.14557,1.14561,9400000.0
2007-08-20 00:53:00,1.14564,1.14598,1.14548,1.14581,19200000.0
2007-08-20 00:54:00,1.14582,1.14585,1.14547,1.14557,15600000.0
2007-08-20 00:55:00,1.14559,1.14613,1.14546,1.14581,11000000.0
2007-08-20 00:56:00,1.14568,1.14587,1.14519,1.14563,13200000.0
2007-08-20 00:57:00,1.14597,1.14619,1.14573,1.14619,18600000.0
2007-08-20 00:58:00,1.14603,1.14682,1.14588,1.14634,14000000.0
2007-08-20 00:59:00,1.14584,1.14612,1.14515,1.14571,8600000.0
2007-08-20 01:00:00,1.14621,1.14623,1.14544,1.14556,24600000.0
2007-08-20 01:01:00,1.14518,1.14553,1.14517,1.14553,9400000.0
2007-08-20 01:02:00,1.1458,1.14629,1.14534,1.14615,28400000.0
2007-08-20 01:03:00,1.14624,1.14681,1.14554,1.14554,17600000.0
2007-08-20 01:04:00,1.14551,1.14572,1.14509,1.14509,31600000.0
2007-08-20 01:05:00,1.14511,1.14591,1.14511,1.14547,21200000.0
2007-08-20 01:06:00,1.14579,1.14668,1.14579,1.14589,20600000.0
2007-08-20 01:07:00,1.1457,1.1461,1.14562,1.1461,9800000.0
2007-08-20 01:08:00,1.14626,1.14667,1.14626,1.14648,10200000.0
2007-08-20 01:09:00,1.14671,1.14671,1.14627,1.14652,15400000.0
2007-08-20 01:10:00,1.14624,1.14624,1.14532,1.14532,8000000.0
2007-08-20 01:11:00,1.14493,1.1459,1.14493,1.1459,10000000.0
2007-08-20 01:12:00,1.14526,1.14561,1.14478,1.14478,18000000.0
2007-08-20 01:13:00,1.1441,1.1458,1.14399,1.14539,10000000.0
2007-08-20 01:14:00,1.14561,1.14566,1.14523,1.14559,17600000.0
2007-08-20 01:15:00,1.14555,1.14584,1.1454,1.1456,35600000.0
2007-08-20 01:16:00,1.14589,1.14617,1.14497,1.14497,10600000.0
2007-08-20 01:17:00,1.14532,1.14598,1.14525,1.14574,8800000.0
2007-08-20 01:18:00,1.14575,1.14582,1.14525,1.14575,11600000.0
2007-08-20 01:19:00,1.14617,1.14659,1.14608,1.14611,15400000.0
2007-08-20 01:20:00,1.14659,1.14705,1.14659,1.14684,10200000.0
2007-08-20 01:21:00,1.14652,1.14662,1.14579,1.14579,5600000.0
2007-08-20 01:22:00,1.146,1.14663,1.14591,1.14648,37200000.0
2007-08-20 01:23:00,1.14668,1.14674,1.14647,1.14648,20000000.0
2007-08-20 01:24:00,1.14631,1.1466,1.1461,1.14631,23400000.0
2007-08-20 01:25:00,1.14605,1.14675,1.14593,1.14675,20400000.0
2007-08-20 01:26:00,1.14598,1.14627,1.14554,1.14573,12200000.0
2007-08-20 01:27:00,1.14632,1.14639,1.14632,1.14639,9600000.0
2007-08-20 01:28:00,1.14664,1.14683,1.14655,1.14655,20400000.0
2007-08-20 01:29:00,1.14649,1.14682,1.14636,1.14646,14400000.0
2007-08-20 01:30:00,1.1469,1.14741,1.14675,1.14687,8200000.0
2007-08-20 01:31:00,1.14711,1.14711,1.14666,1.14666,30400000.0
2007-08-20 01:32:00,1.14661,1.14675,1.14633,1.14669,13000000.0
2007-08-20 01:33:00,1.14663,1.14663,1.14574,1.14594,10800000.0
2007-08-20 01:34:00,1.14607,1.14607,1.1456,1.14571,17600000.0
2007-08-20 01:35:00,1.14625,1.14633,1.14586,1.146,18000000.0
2007-08-20 01:36:00,1.14625,1.14669,1.14603,1.14623,10400000.0
2007-08-20 01:37:00,1.14597,1.14602,1.14539,1.14539,10000000.0
2007-08-20 01:38:00,1.14574,1.14574,1.14516,1.14525,13400000.0
2007-08-20 01:39:00,1.14527,1.14529,1.14504,1.14521,21600000.0
2007-08-20 01:40:00,1.14518,1.14523,1.14507,1.1452,22800000.0
2007-08-20 01:41:00,1.14503,1.14539,1.14491,1.14538,19600000.0
2007-08-20 01:42:00,1.14528,1.14541,1.14492,1.14516,23000000.0
2007-08-20 01:43:00,1.14507,1.14507,1.14383,1.14441,9800000.0
2007-08-20 01:44:00,1.14504,1.14547,1.14491,1.1451,20200000.0
2007-08-20 01:45:00,1.14554,1.14599,1.14554,1.14599,11800000.0
2007-08-20 01:46:00,1.14651,1.14651,1.14619,1.14619,17800000.0
2007-08-20 01:47:00,1.14638,1.14659,1.14633,1.14659,14800000.0
2007-08-20 01:48:00,1.14637,1.14656,1.14621,1.14645,10000000.0
2007-08-20 01:49:00,1.14623,1.14661,1.14622,1.14626,14800000.0
2007-08-20 01:50:00,1.14686,1.14705,1.14655,1.14674,16400000.0
2007-08-20 01:51:00,1.14653,1.14696,1.14636,1.14636,10800000.0
2007-08-20 01:52:00,1.14577,1.14589,1.14534,1.14556,15800000.0
2007-08-20 01:53:00,1.14568,1.14568,1.14512,1.1454,15800000.0
2007-08-20 01:54:00,1.14493,1.14493,1.14438,1.14442,13600000.0
2007-08-20 01:55:00,1.14434,1.14477,1.14367,1.14367,9400000.0
2007-08-20 01:56:00,1.14338,1.14373,1.14337,1.14373,16800000.0
2007-08-20 01:57:00,1.14384,1.14415,1.14381,1.14387,17000000.0
2007-08-20 01:58:00,1.14417,1.14436,1.14396,1.14396,10200000.0
2007-08-20 01:59:00,1.14373,1.14445,1.14373,1.14445,21000000.0
2007-08-20 02:00:00,1.14463,1.14467,1.14454,1.14454,14000000.0
2007-08-20 02:01:00,1.1447,1.14517,1.14465,1.14517,15800000.0
2007-08-20 02:02:00,1.14555,1.14612,1.14555,1.14585,16600000.0
2007-08-20 02:03:00,1.14584,1.14586,1.14542,1.14542,27400000.0
2007-08-20 02:04:00,1.14573,1.14573,1.14474,1.14501,9400000.0
2007-08-20 02:05:00,1.14504,1.14504,1.14459,1.1449,11400000.0
2007-08-20 02:06:00,1.14528,1.14532,1.1451,1.14522,12000000.0
2007-08-20 02:07:00,1.14492,1.14519,1.14483,1.14497,25600000.0
2007-08-20 02:08:00,1.14482,1.14528,1.14482,1.14498,10800000.0
2007-08-20 02:09:00,1.14535,1.14566,1.14512,1.1455,17600000.0
2007-08-20 02:10:00,1.14568,1.14615,1.14564,1.14564,21800000.0
2007-08-20 02:11:00,1.1457,1.14619,1.14563,1.14619,10000000.0
2007-08-20 02:12:00,1.14667,1.14667,1.14646,1.14649,9800000.0
2007-08-20 02:13:00,1.14615,1.14615,1.14576,1.14589,13200000.0
2007-08-20 02:14:00,1.14587,1.14612,1.14563,1.14563,22400000.0
2007-08-20 02:15:00,1.14543,1.14678,1.14543,1.14678,14000000.0
2007-08-20 02:16:00,1.14701,1.14745,1.14691,1.14725,13400000.0
2007-08-20 02:17:00,1.14644,1.14707,1.14644,1.14707,12400000.0
2007-08-20 02:18:00,1.14694,1.14699,1.14651,1.14665,25200000.0
2007-08-20 02:19:00,1.14675,1.14676,1.14657,1.14676,21400000.0
2007-08-20 02:20:00,1.14677,1.14682,1.14635,1.14642,21000000.0
2007-08-20 02:21:00,1.14635,1.1466,1.14614,1.14641,10200000.0
2007-08-20 02:22:00,1.14596,1.14645,1.14596,1.14645,12000000.0
2007-08-20 02:23:00,1.1466,1.1469,1.14605,1.14612,9800000.0
2007-08-20 02:24:00,1.14591,1.14626,1.14578,1.14598,18400000.0
2007-08-20 02:25:00,1.14585,1.14614,1.1458,1.14608,14200000.0
2007-08-20 02:26:00,1.14577,1.14611,1.14528,1.14611,12400000.0
2007-08-20 02:27:00,1.1462,1.14624,1.1458,1.14598,23000000.0
2007-08-20 02:28:00,1.14573,1.14614,1.14551,1.14614,12800000.0
2007-08-20 02:29:00,1.1464,1.14694,1.14628,1.14684,11800000.0
2007-08-20 02:30:00,1.14644,1.14742,1.14644,1.14723,13800000.0
2007-08-20 02:31:00,1.14688,1.14746,1.14687,1.14718,13000000.0
2007-08-20 02:32:00,1.1479,1.1482,1.1477,1.1479,19800000.0
2007-08-20 02:33:00,1.14676,1.14722,1.14666,1.14666,19800000.0
2007-08-20 02:34:00,1.14667,1.14667,1.14578,1.14619,17400000.0
2007-08-20 02:35:00,1.14652,1.14688,1.14652,1.14675,13800000.0
2007-08-20 02:36:00,1.1475,1.1477,1.1475,1.1476,21000000.0
2007-08-20 02:37:00,1.14668,1.1472,1.14664,1.14711,21000000.0
2007-08-20 02:38:00,1.14718,1.14718,1.14684,1.14695,11000000.0
2007-08-20 02:39:00,1.14683,1.14713,1.14674,1.14684,16600000.0
2007-08-20 02:40:00,1.14626,1.14669,1.14626,1.14636,24600000.0
2007-08-20 02:41:00,1.14623,1.14671,1.14611,1.1467,19600000.0
2007-08-20 02:42:00,1.14611,1.14638,1.14568,1.14599,25800000.0
2007-08-20 02:43:00,1.14601,1.14623,1.1455,1.14585,13400000.0
2007-08-20 02:44:00,1.14588,1.14616,1.14568,1.14596,24400000.0
2007-08-20 02:45:00,1.14557,1.14565,1.14511,1.14537,17600000.0
2007-08-20 02:46:00,1.14534,1.14592,1.1453,1.14592,12000000.0
2007-08-20 02:47:00,1.1458,1.14599,1.14517,1.14517,10200000.0
2007-08-20 02:48:00,1.1469,1.147,1.1464,1.1464,18400000.0
2007-08-20 02:49:00,1.14555,1.14567,1.14525,1.14567,18400000.0
2007-08-20 02:50:00,1.14579,1.14591,1.14528,1.14591,17200000.0
2007-08-20 02:51:00,1.14623,1.14668,1.14623,1.14627,20000000.0
2007-08-20 02:52:00,1.14632,1.14632,1.1452,1.1452,12000000.0
2007-08-20 02:53:00,1.14495,1.14593,1.14495,1.1457,20000000.0
2007-08-20 02:54:00,1.14582,1.1472,1.14582,1.14705,22800000.0
2007-08-20 02:55:00,1.14758,1.14893,1.14739,1.14845,11400000.0
2007-08-20 02:56:00,1.14776,1.14842,1.14776,1.14815,16200000.0
2007-08-20 02:57:00,1.14801,1.14818,1.1478,1.14816,22800000.0
2007-08-20 02:58:00,1.14817,1.14825,1.14801,1.14812,10200000.0
2007-08-20 02:59:00,1.14819,1.14861,1.14793,1.14817,15000000.0
2007-08-20 03:00:00,1.14777,1.14862,1.14777,1.14862,13600000.0
2007-08-20 03:01:00,1.14919,1.14944,1.14866,1.14884,24000000.0
2007-08-20 03:02:00,1.14931,1.14931,1.14895,1.14906,11400000.0
2007-08-20 03:03:00,1.14908,1.14925,1.1485,1.14902,29600000.0
2007-08-20 03:04:00,1.14886,1.14887,1.14823,1.14823,13400000.0
2007-08-20 03:05:00,1.14774,1.14802,1.14768,1.14781,24400000.0
2007-08-20 03:06:00,1.14792,1.14845,1.14792,1.14845,26600000.0
2007-08-20 03:07:00,1.14871,1.14871,1.14827,1.14827,11400000.0
2007-08-20 03:08:00,1.14822,1.14833,1.14804,1.14833,12200000.0
2007-08-20 03:09:00,1.1489,1.1491,1.14841,1.14864,13600000.0
2007-08-20 03:10:00,1.14877,1.14885,1.14841,1.14848,15400000.0
2007-08-20 03:11:00,1.14848,1.14859,1.14809,1.14858,10600000.0
2007-08-20 03:12:00,1.14815,1.14886,1.14815,1.14886,15600000.0
2007-08-20 03:13:00,1.14894,1.14897,1.14754,1.14754,14000000.0
2007-08-20 03:14:00,1.14699,1.14699,1.14623,1.14623,10400000.0
2007-08-20 03:15:00,1.14634,1.14687,1.1462,1.1462,18400000.0
2007-08-20 03:16:00,1.14647,1.14762,1.14647,1.14762,22000000.0
2007-08-20 03:17:00,1.14775,1.14795,1.1476,1.1476,31000000.0
2007-08-20 03:18:00,1.14775,1.14775,1.14746,1.14773,23400000.0
2007-08-20 03:19:00,1.1482,1.14845,1.14781,1.14786,22400000.0
2007-08-20 03:20:00,1.14822,1.14865,1.14815,1.14865,11600000.0
2007-08-20 03:21:00,1.14839,1.14855,1.14825,1.14825,19400000.0
2007-08-20 03:22:00,1.1491,1.14945,1.14861,1.14927,12200000.0
2007-08-20 03:23:00,1.1492,1.14963,1.14907,1.14963,16600000.0
2007-08-20 03:24:00,1.1494,1.1497,1.14902,1.14949,18600000.0
2007-08-20 03:25:00,1.14896,1.14923,1.14891,1.14891,12000000.0
2007-08-20 03:26:00,1.14865,1.14876,1.14863,1.14876,27600000.0
2007-08-20 03:27:00,1.14881,1.14925,1.14859,1.14877,18200000.0
2007-08-20 03:28:00,1.14869,1.14937,1.14869,1.14937,13200000.0
2007-08-20 03:29:00,1.14969,1.14969,1.14907,1.14936,18400000.0
2007-08-20 03:30:00,1.14943,1.14951,1.14917,1.14945,15600000.0
2007-08-20 03:31:00,1.14904,1.1493,1.14868,1.14868,10800000.0
2007-08-20 03:32:00,1.14845,1.14879,1.14823,1.14823,20200000.0
2007-08-20 03:33:00,1.14843,1.14876,1.14835,1.14853,9200000.0
2007-08-20 03:34:00,1.14823,1.14859,1.14823,1.14859,13200000.0
2007-08-20 03:35:00,1.14826,1.14865,1.14813,1.14865,14800000.0
2007-08-20 03:36:00,1.14821,1.14856,1.14821,1.1483,20200000.0
2007-08-20 03:37:00,1.1483,1.14902,1.1483,1.14902,27800000.0
2007-08-20 03:38:00,1.14882,1.14882,1.14843,1.14861,16800000.0
2007-08-20 03:39:00,1.14864,1.14866,1.14864,1.14866,5600000.0
2007-08-20 03:40:00,1.1493,1.14952,1.14898,1.14933,17800000.0
2007-08-20 03:41:00,1.14983,1.15106,1.14983,1.15065,23800000.0
2007-08-20 03:42:00,1.15069,1.15071,1.15017,1.15071,16400000.0
2007-08-20 03:43:00,1.15083,1.151,1.15073,1.15073,9200000.0
2007-08-20 03:44:00,1.15056,1.15109,1.15053,1.15063,8800000.0
2007-08-20 03:45:00,1.15018,1.1508,1.15018,1.15042,21800000.0
2007-08-20 03:46:00,1.15047,1.15071,1.14992,1.14992,15000000.0
2007-08-20 03:47:00,1.15001,1.15079,1.15001,1.15069,9800000.0
2007-08-20 03:48:00,1.15127,1.15224,1.15113,1.15224,20200000.0
2007-08-20 03:49:00,1.15185,1.15185,1.15117,1.15129,11000000.0
2007-08-20 03:50:00,1.15167,1.15218,1.15167,1.15181,16600000.0
2007-08-20 03:51:00,1.15232,1.15232,1.15144,1.15144,9000000.0
2007-08-20 03:52:00,1.15136,1.1516,1.15129,1.15132,15400000.0
2007-08-20 03:53:00,1.15167,1.15282,1.15167,1.15282,11000000.0
2007-08-20 03:54:00,1.15254,1.15299,1.15254,1.15299,13400000.0
2007-08-20 03:55:00,1.15258,1.15298,1.15227,1.15298,20200000.0
2007-08-20 03:56:00,1.15217,1.15261,1.15195,1.15195,23400000.0
2007-08-20 03:57:00,1.15184,1.15297,1.15184,1.15297,8000000.0
2007-08-20 03:58:00,1.15276,1.15276,1.15209,1.15209,19800000.0
2007-08-20 03:59:00,1.15242,1.15308,1.15239,1.15308,13600000.0
2007-08-20 04:00:00,1.15288,1.15288,1.15222,1.15252,25400000.0
2007-08-20 04:01:00,1.15294,1.15294,1.15218,1.15234,11400000.0
2007-08-20 04:02:00,1.15269,1.15307,1.15256,1.15294,13800000.0
2007-08-20 04:03:00,1.15309,1.15349,1.15309,1.15331,10000000.0
2007-08-20 04:04:00,1.15313,1.15328,1.15273,1.15297,18800000.0
2007-08-20 04:05:00,1.1528,1.15354,1.1528,1.15284,19000000.0
2007-08-20 04:06:00,1.15301,1.15301,1.15246,1.15271,19600000.0
2007-08-20 04:07:00,1.15256,1.15314,1.15256,1.15314,13200000.0
2007-08-20 04:08:00,1.15317,1.15318,1.15317,1.15318,3200000.0
2007-08-20 04:09:00,1.15315,1.15323,1.15297,1.15297,12200000.0
2007-08-20 04:10:00,1.1527,1.15292,1.15259,1.15268,16000000.0
2007-08-20 04:11:00,1.15263,1.15304,1.15263,1.15291,11800000.0
2007-08-20 04:12:00,1.15281,1.15297,1.15273,1.15276,7800000.0
2007-08-20 04:13:00,1.15285,1.1532,1.15284,1.15295,19800000.0
2007-08-20 04:14:00,1.15291,1.15335,1.15277,1.15311,25200000.0
2007-08-20 04:15:00,1.15318,1.15318,1.15283,1.15283,5800000.0
2007-08-20 04:16:00,1.15284,1.15319,1.15254,1.15254,21800000.0
2007-08-20 04:17:00,1.15256,1.1527,1.15227,1.15227,25000000.0
2007-08-20 04:18:00,1.15235,1.15288,1.15221,1.15263,10600000.0
2007-08-20 04:19:00,1.15282,1.15292,1.15222,1.15291,21400000.0
2007-08-20 04:20:00,1.1528,1.15318,1.1528,1.15298,9200000.0
2007-08-20 04:21:00,1.15314,1.15327,1.15268,1.15327,23400000.0
2007-08-20 04:22:00,1.15271,1.15284,1.15234,1.15258,9400000.0
2007-08-20 04:23:00,1.15224,1.1527,1.15224,1.1527,7400000.0
2007-08-20 04:24:00,1.15245,1.15296,1.15239,1.15266,26800000.0
2007-08-20 04:25:00,1.15287,1.15313,1.15268,1.15276,9600000.0
2007-08-20 04:26:00,1.15276,1.15335,1.1527,1.15278,17600000.0
2007-08-20 04:27:00,1.15251,1.15274,1.15219,1.15241,22600000.0
2007-08-20 04:28:00,1.15233,1.15278,1.15225,1.15278,8800000.0
2007-08-20 04:29:00,1.15267,1.15267,1.15239,1.15244,8600000.0
2007-08-20 04:30:00,1.1523,1.15285,1.15196,1.15267,34600000.0
2007-08-20 04:31:00,1.15292,1.15316,1.15292,1.15316,11200000.0
2007-08-20 04:32:00,1.153,1.153,1.15226,1.15269,26200000.0
2007-08-20 04:33:00,1.1527,1.15311,1.15228,1.15279,21200000.0
2007-08-20 04:34:00,1.15262,1.15285,1.15262,1.15285,17600000.0
2007-08-20 04:35:00,1.15265,1.15354,1.15265,1.15289,16000000.0
2007-08-20 04:36:00,1.15315,1.15315,1.15282,1.15289,21600000.0
2007-08-20 04:37:00,1.15289,1.15316,1.15277,1.15277,17600000.0
2007-08-20 04:38:00,1.15304,1.15361,1.15304,1.15361,9000000.0
2007-08-20 04:39:00,1.15354,1.15354,1.15306,1.15332,10600000.0
2007-08-20 04:40:00,1.15326,1.15341,1.15303,1.15328,28600000.0
2007-08-20 04:41:00,1.15298,1.15351,1.15296,1.15351,8000000.0
2007-08-20 04:42:00,1.15295,1.15304,1.15295,1.15304,3200000.0
2007-08-20 04:43:00,1.15319,1.15322,1.15282,1.15306,11600000.0
2007-08-20 04:44:00,1.15312,1.1533,1.15312,1.1533,14800000.0
2007-08-20 04:45:00,1.15336,1.15363,1.15333,1.1534,12000000.0
2007-08-20 04:46:00,1.1535,1.1536,1.15281,1.15338,20600000.0
2007-08-20 04:47:00,1.15354,1.15373,1.15329,1.15329,7400000.0
2007-08-20 04:48:00,1.15332,1.15383,1.15324,1.15383,27600000.0
2007-08-20 04:49:00,1.15379,1.15393,1.15341,1.15367,20600000.0
2007-08-20 04:50:00,1.15354,1.15398,1.15354,1.1538,9000000.0
2007-08-20 04:51:00,1.15408,1.15411,1.15373,1.15376,14000000.0
2007-08-20 04:52:00,1.15414,1.15447,1.15405,1.15413,15200000.0
2007-08-20 04:53:00,1.15426,1.15426,1.1538,1.15393,20400000.0
2007-08-20 04:54:00,1.15394,1.15454,1.15394,1.15417,14200000.0
2007-08-20 04:55:00,1.15405,1.15427,1.15399,1.15418,32400000.0
2007-08-20 04:56:00,1.15384,1.15407,1.1536,1.15396,20600000.0
2007-08-20 04:57:00,1.15357,1.15382,1.15339,1.15339,25200000.0
2007-08-20 04:58:00,1.15361,1.15388,1.15344,1.15388,10400000.0
2007-08-20 04:59:00,1.15379,1.15404,1.15317,1.15368,18200000.0
2007-08-20 05:00:00,1.15322,1.15365,1.15322,1.15332,16400000.0
2007-08-20 05:01:00,1.15338,1.15364,1.15302,1.1534,16400000.0
2007-08-20 05:02:00,1.15349,1.15352,1.15313,1.15322,9400000.0
2007-08-20 05:03:00,1.15323,1.1534,1.153,1.1534,9200000.0
2007-08-20 05:04:00,1.15321,1.15328,1.15273,1.15308,9400000.0
2007-08-20 05:05:00,1.1531,1.15338,1.1531,1.15321,6800000.0
2007-08-20 05:06:00,1.15295,1.15397,1.15295,1.15397,13600000.0
2007-08-20 05:07:00,1.15337,1.15339,1.15317,1.15339,10800000.0
2007-08-20 05:08:00,1.1535,1.15352,1.15327,1.15351,9000000.0
2007-08-20 05:09:00,1.15358,1.15403,1.15338,1.15385,21400000.0
2007-08-20 05:10:00,1.15378,1.15411,1.15353,1.15411,24400000.0
2007-08-20 05:11:00,1.15341,1.15366,1.15308,1.15321,21200000.0
2007-08-20 05:12:00,1.15304,1.15335,1.15304,1.15333,14800000.0
2007-08-20 05:13:00,1.15378,1.15444,1.15378,1.15413,9800000.0
2007-08-20 05:14:00,1.15381,1.15451,1.15381,1.15428,14200000.0
2007-08-20 05:15:00,1.15419,1.15419,1.15367,1.15367,15600000.0
2007-08-20 05:16:00,1.15398,1.15451,1.15398,1.15451,3400000.0
2007-08-20 05:17:00,1.15449,1.15467,1.15447,1.15467,3600000.0
2007-08-20 05:18:00,1.15503,1.15516,1.15448,1.15448,8400000.0
2007-08-20 05:19:00,1.15454,1.15512,1.15454,1.15512,15200000.0
2007-08-20 05:20:00,1.15476,1.15515,1.15466,1.15502,14400000.0
2007-08-20 05:21:00,1.1558,1.1559,1.1558,1.1559,10200000.0
2007-08-20 05:22:00,1.15491,1.15525,1.15491,1.15525,10200000.0
2007-08-20 05:23:00,1.15518,1.15552,1.15495,1.15552,12800000.0
2007-08-20 05:24:00,1.1561,1.15617,1.15563,1.15588,14600000.0
2007-08-20 05:25:00,1.15621,1.15642,1.1562,1.15636,7400000.0
2007-08-20 05:26:00,1.15662,1.1567,1.15629,1.15633,18000000.0
2007-08-20 05:27:00,1.15654,1.15654,1.15568,1.15568,17200000.0
2007-08-20 05:28:00,1.15652,1.1568,1.15642,1.1567,31200000.0
2007-08-20 05:29:00,1.15749,1.15752,1.15708,1.15724,17400000.0
2007-08-20 05:30:00,1.15712,1.15712,1.15613,1.15613,11200000.0
2007-08-20 05:31:00,1.15632,1.1567,1.15632,1.15655,11400000.0
2007-08-20 05:32:00,1.15666,1.15685,1.15628,1.15685,13200000.0
2007-08-20 05:33:00,1.15646,1.15677,1.15646,1.15655,13400000.0
2007-08-20 05:34:00,1.15678,1.15678,1.1565,1.15657,5800000.0
2007-08-20 05:35:00,1.15635,1.15693,1.15635,1.15693,13200000.0
2007-08-20 05:36:00,1.15705,1.15705,1.15662,1.15662,2000000.0
2007-08-20 05:37:00,1.15627,1.15687,1.15621,1.15651,28800000.0
2007-08-20 05:38:00,1.15684,1.15696,1.15626,1.15626,11600000.0
2007-08-20 05:39:00,1.15659,1.15666,1.15648,1.15659,6200000.0
2007-08-20 05:40:00,1.15654,1.15663,1.15634,1.15663,9200000.0
2007-08-20 05:41:00,1.15701,1.15704,1.15674,1.15704,5800000.0
2007-08-20 05:42:00,1.1566,1.15693,1.1566,1.15689,16600000.0
2007-08-20 05:43:00,1.1569,1.15734,1.15681,1.15734,10000000.0
2007-08-20 05:44:00,1.15712,1.15712,1.15688,1.15688,14800000.0
2007-08-20 05:45:00,1.15693,1.15699,1.15688,1.15697,9800000.0
2007-08-20 05:46:00,1.15698,1.15715,1.1566,1.15689,12200000.0
2007-08-20 05:47:00,1.1564,1.1564,1.15621,1.15621,12800000.0
2007-08-20 05:48:00,1.15605,1.1563,1.15605,1.1563,3600000.0
2007-08-20 05:49:00,1.15705,1.15705,1.15636,1.15651,15600000.0
2007-08-20 05:50:00,1.15723,1.15725,1.15675,1.15692,11000000.0
2007-08-20 05:51:00,1.15655,1.15666,1.15615,1.15656,9800000.0
2007-08-20 05:52:00,1.15634,1.15634,1.1562,1.1562,6200000.0
2007-08-20 05:53:00,1.15694,1.15694,1.15643,1.15671,14800000.0
2007-08-20 05:54:00,1.15655,1.15668,1.15605,1.15668,9000000.0
2007-08-20 05:55:00,1.15612,1.15612,1.15531,1.15531,11600000.0
2007-08-20 05:56:00,1.15514,1.15553,1.15513,1.15513,10600000.0
2007-08-20 05:57:00,1.15561,1.15561,1.15516,1.15548,23600000.0
2007-08-20 05:58:00,1.15522,1.15522,1.15464,1.15464,33000000.0
2007-08-20 05:59:00,1.15413,1.15458,1.15399,1.15458,14600000.0
2007-08-20 06:00:00,1.15457,1.15527,1.15457,1.15527,15000000.0
2007-08-20 06:01:00,1.15563,1.15623,1.15563,1.15565,6600000.0
2007-08-20 06:02:00,1.15577,1.15599,1.15548,1.15599,9600000.0
2007-08-20 06:03:00,1.15545,1.15583,1.15519,1.15583,16200000.0
2007-08-20 06:04:00,1.15562,1.15573,1.15544,1.15544,10200000.0
2007-08-20 06:05:00,1.15546,1.15598,1.15491,1.15491,25600000.0
2007-08-20 06:06:00,1.15466,1.15536,1.15466,1.15498,20000000.0
2007-08-20 06:07:00,1.15539,1.15547,1.15528,1.15547,15600000.0
2007-08-20 06:08:00,1.15542,1.15542,1.15484,1.15495,8200000.0
2007-08-20 06:09:00,1.15489,1.15552,1.15489,1.15493,22200000.0
2007-08-20 06:10:00,1.15526,1.15552,1.15508,1.15512,10000000.0
2007-08-20 06:11:00,1.15553,1.15566,1.15529,1.15551,17200000.0
2007-08-20 06:12:00,1.15556,1.15556,1.15487,1.15487,11400000.0
2007-08-20 06:13:00,1.15439,1.15439,1.15393,1.15409,26600000.0
2007-08-20 06:14:00,1.15386,1.15386,1.1538,1.1538,9600000.0
2007-08-20 06:15:00,1.15329,1.15329,1.15271,1.1528,9200000.0
2007-08-20 06:16:00,1.15276,1.1528,1.15201,1.1521,16200000.0
2007-08-20 06:17:00,1.15203,1.15214,1.1519,1.15214,16400000.0
2007-08-20 06:18:00,1.15216,1.15216,1.1514,1.1514,4600000.0
2007-08-20 06:19:00,1.15109,1.15142,1.15109,1.15142,5800000.0
2007-08-20 06:20:00,1.15154,1.15154,1.15093,1.15093,14400000.0
2007-08-20 06:21:00,1.14998,1.15074,1.14987,1.15034,18000000.0
2007-08-20 06:22:00,1.15,1.15019,1.14992,1.15011,12000000.0
2007-08-20 06:23:00,1.15028,1.15028,1.15005,1.15009,22200000.0
2007-08-20 06:24:00,1.15023,1.15039,1.14989,1.14992,25800000.0
2007-08-20 06:25:00,1.14999,1.15043,1.14982,1.14997,16000000.0
2007-08-20 06:26:00,1.14929,1.14958,1.14929,1.14948,16600000.0
2007-08-20 06:27:00,1.1496,1.1496,1.14854,1.14882,10000000.0
2007-08-20 06:28:00,1.14968,1.14968,1.14868,1.1488,10000000.0
2007-08-20 06:29:00,1.14945,1.14968,1.14945,1.14968,5800000.0
2007-08-20 06:30:00,1.14982,1.15001,1.14961,1.1497,8400000.0
2007-08-20 06:31:00,1.15001,1.15001,1.1493,1.1493,11200000.0
2007-08-20 06:32:00,1.14896,1.14896,1.14846,1.14854,12800000.0
2007-08-20 06:33:00,1.14932,1.14932,1.14858,1.1486,14400000.0
2007-08-20 06:34:00,1.1492,1.14924,1.14899,1.14917,13600000.0
2007-08-20 06:35:00,1.14856,1.14894,1.14856,1.14883,16200000.0
2007-08-20 06:36:00,1.14897,1.14897,1.14868,1.14868,8200000.0
2007-08-20 06:37:00,1.14848,1.14858,1.14828,1.14854,11400000.0
2007-08-20 06:38:00,1.14793,1.14818,1.1476,1.14799,27200000.0
2007-08-20 06:39:00,1.14834,1.14848,1.14834,1.14848,8000000.0
2007-08-20 06:40:00,1.14925,1.14925,1.14877,1.14889,6000000.0
2007-08-20 06:41:00,1.14888,1.14888,1.14814,1.14814,26600000.0
2007-08-20 06:42:00,1.14807,1.1481,1.14789,1.14789,14000000.0
2007-08-20 06:43:00,1.14829,1.14876,1.14829,1.14848,21800000.0
2007-08-20 06:44:00,1.1485,1.14917,1.1485,1.14907,23400000.0
2007-08-20 06:45:00,1.14902,1.14902,1.14843,1.1487,17600000.0
2007-08-20 06:46:00,1.14882,1.14898,1.14875,1.14898,14600000.0
2007-08-20 06:47:00,1.14905,1.14905,1.14868,1.14877,12200000.0
2007-08-20 06:48:00,1.14867,1.149,1.14867,1.14894,10000000.0
2007-08-20 06:49:00,1.14945,1.14985,1.14902,1.14902,9000000.0
2007-08-20 06:50:00,1.14933,1.14973,1.14926,1.14926,17200000.0
2007-08-20 06:51:00,1.14938,1.14996,1.14925,1.14996,14200000.0
2007-08-20 06:52:00,1.14998,1.14998,1.14928,1.14928,21400000.0
2007-08-20 06:53:00,1.14975,1.15015,1.14973,1.14973,7800000.0
2007-08-20 06:54:00,1.15034,1.15048,1.14971,1.14971,11400000.0
2007-08-20 06:55:00,1.14948,1.14977,1.14946,1.14956,13600000.0
2007-08-20 06:56:00,1.14963,1.15013,1.14948,1.14994,13000000.0
2007-08-20 06:57:00,1.14899,1.14937,1.14899,1.14935,11200000.0
2007-08-20 06:58:00,1.14953,1.14968,1.14925,1.14932,13000000.0
2007-08-20 06:59:00,1.14938,1.14983,1.14938,1.14983,11200000.0
2007-08-20 07:00:00,1.15037,1.15056,1.15013,1.15038,18400000.0
2007-08-20 07:01:00,1.15056,1.15083,1.15027,1.15064,11000000.0
2007-08-20 07:02:00,1.15081,1.15126,1.15062,1.15112,17800000.0
2007-08-20 07:03:00,1.1507,1.15103,1.1507,1.1508,17400000.0
2007-08-20 07:04:00,1.15014,1.1504,1.15012,1.15033,20400000.0
2007-08-20 07:05:00,1.15028,1.15053,1.14999,1.1501,11600000.0
2007-08-20 07:06:00,1.15036,1.15036,1.15017,1.15017,11400000.0
2007-08-20 07:07:00,1.15008,1.15035,1.15006,1.15006,11600000.0
2007-08-20 07:08:00,1.14985,1.15009,1.14985,1.15009,2600000.0
2007-08-20 07:09:00,1.15094,1.15094,1.14993,1.15033,11000000.0
2007-08-20 07:10:00,1.15002,1.15002,1.14933,1.14933,7400000.0
2007-08-20 07:11:00,1.14951,1.1502,1.14946,1.1502,10800000.0
2007-08-20 07:12:00,1.15018,1.15018,1.1499,1.15,16200000.0
2007-08-20 07:13:00,1.14986,1.14986,1.14966,1.14968,10200000.0
2007-08-20 07:14:00,1.14971,1.15008,1.14948,1.1498,21200000.0
2007-08-20 07:15:00,1.14969,1.14969,1.14945,1.14949,22000000.0
2007-08-20 07:16:00,1.1496,1.14962,1.14939,1.14947,10000000.0
2007-08-20 07:17:00,1.1503,1.1504,1.1502,1.1503,6200000.0
2007-08-20 07:18:00,1.1496,1.1496,1.14916,1.14917,6200000.0
2007-08-20 07:19:00,1.14936,1.14994,1.14936,1.14961,21200000.0
2007-08-20 07:20:00,1.14955,1.14982,1.14954,1.14956,8400000.0
2007-08-20 07:21:00,1.14943,1.14968,1.14926,1.14934,23600000.0
2007-08-20 07:22:00,1.14933,1.14965,1.14925,1.14926,11600000.0
2007-08-20 07:23:00,1.1493,1.14946,1.1492,1.14925,8000000.0
2007-08-20 07:24:00,1.14952,1.14962,1.14941,1.14941,20200000.0
2007-08-20 07:25:00,1.1504,1.1505,1.1504,1.1504,7600000.0
2007-08-20 07:26:00,1.15014,1.15014,1.14978,1.14978,7600000.0
2007-08-20 07:27:00,1.14998,1.15052,1.14997,1.15045,18000000.0
2007-08-20 07:28:00,1.14993,1.15025,1.14961,1.14984,25800000.0
2007-08-20 07:29:00,1.15028,1.1505,1.15011,1.1505,17800000.0
2007-08-20 07:30:00,1.14991,1.14997,1.14959,1.14997,28400000.0
2007-08-20 07:31:00,1.14965,1.14996,1.14936,1.14996,18600000.0
2007-08-20 07:32:00,1.1495,1.15036,1.1495,1.14985,18800000.0
2007-08-20 07:33:00,1.1496,1.14986,1.14937,1.14986,14600000.0
2007-08-20 07:34:00,1.14977,1.1499,1.14968,1.14968,5800000.0
2007-08-20 07:35:00,1.14955,1.14955,1.14882,1.14951,13600000.0
2007-08-20 07:36:00,1.14923,1.14966,1.14923,1.14936,10600000.0
2007-08-20 07:37:00,1.14947,1.14952,1.14898,1.14899,21400000.0
2007-08-20 07:38:00,1.1492,1.14965,1.1492,1.14935,13600000.0
2007-08-20 07:39:00,1.14917,1.14959,1.14914,1.14914,13200000.0
2007-08-20 07:40:00,1.14834,1.14906,1.14834,1.14906,10000000.0
2007-08-20 07:41:00,1.14917,1.14917,1.14856,1.14861,16800000.0
2007-08-20 07:42:00,1.14908,1.14936,1.14845,1.14906,23800000.0
2007-08-20 07:43:00,1.14849,1.14849,1.1479,1.14792,20000000.0
2007-08-20 07:44:00,1.14875,1.14881,1.14855,1.14879,10000000.0
2007-08-20 07:45:00,1.14802,1.14819,1.14788,1.14788,16000000.0
2007-08-20 07:46:00,1.14766,1.14783,1.14715,1.14773,13800000.0
2007-08-20 07:47:00,1.147,1.14701,1.14684,1.14701,3600000.0
2007-08-20 07:48:00,1.14738,1.14738,1.14684,1.14684,10000000.0
2007-08-20 07:49:00,1.14664,1.14679,1.14612,1.14612,17000000.0
2007-08-20 07:50:00,1.14614,1.14651,1.14614,1.14649,11400000.0
2007-08-20 07:51:00,1.14729,1.14744,1.14695,1.14711,16800000.0
2007-08-20 07:52:00,1.14804,1.14828,1.14787,1.14801,20800000.0
2007-08-20 07:53:00,1.14885,1.14914,1.14875,1.14914,19000000.0
2007-08-20 07:54:00,1.14909,1.14909,1.14815,1.14826,11000000.0
2007-08-20 07:55:00,1.14792,1.14799,1.14704,1.14746,24600000.0
2007-08-20 07:56:00,1.14731,1.14778,1.14712,1.14772,20000000.0
2007-08-20 07:57:00,1.14769,1.14806,1.14769,1.14806,4200000.0
2007-08-20 07:58:00,1.14774,1.14791,1.14768,1.14778,15400000.0
2007-08-20 07:59:00,1.14825,1.14837,1.14793,1.14793,18800000.0
2007-08-20 08:00:00,1.14801,1.14817,1.14797,1.14797,15200000.0
2007-08-20 08:01:00,1.14823,1.14858,1.14804,1.14804,25600000.0
2007-08-20 08:02:00,1.1485,1.14912,1.14843,1.14912,8000000.0
2007-08-20 08:03:00,1.14945,1.14994,1.14945,1.14994,10800000.0
2007-08-20 08:04:00,1.14984,1.15036,1.14981,1.15036,15200000.0
2007-08-20 08:05:00,1.15,1.15009,1.14929,1.14929,15600000.0
2007-08-20 08:06:00,1.14969,1.15046,1.14969,1.14989,6600000.0
2007-08-20 08:07:00,1.15005,1.15065,1.15005,1.15059,11400000.0
2007-08-20 08:08:00,1.14962,1.15012,1.1492,1.14931,32600000.0
2007-08-20 08:09:00,1.14949,1.14951,1.1488,1.14906,11600000.0
2007-08-20 08:10:00,1.1488,1.14909,1.14877,1.14877,14400000.0
2007-08-20 08:11:00,1.14914,1.14964,1.14877,1.14947,8400000.0
2007-08-20 08:12:00,1.14925,1.1496,1.14922,1.1496,9000000.0
2007-08-20 08:13:00,1.1503,1.15065,1.14996,1.14996,20400000.0
2007-08-20 08:14:00,1.15021,1.15047,1.15013,1.15033,37000000.0
2007-08-20 08:15:00,1.15026,1.15034,1.14991,1.14991,13200000.0
2007-08-20 08:16:00,1.14939,1.14973,1.14911,1.14929,13200000.0
2007-08-20 08:17:00,1.14928,1.14939,1.14898,1.14926,13600000.0
2007-08-20 08:18:00,1.1498,1.1501,1.1498,1.1499,19600000.0
2007-08-20 08:19:00,1.14917,1.14966,1.14892,1.14898,19600000.0
2007-08-20 08:20:00,1.14882,1.14941,1.14882,1.14923,10800000.0
2007-08-20 08:21:00,1.1492,1.14935,1.14877,1.14908,23800000.0
2007-08-20 08:22:00,1.14906,1.14906,1.14803,1.14803,6800000.0
2007-08-20 08:23:00,1.14802,1.14841,1.14802,1.14835,18000000.0
2007-08-20 08:24:00,1.14792,1.1484,1.14789,1.14831,20200000.0
2007-08-20 08:25:00,1.14839,1.14839,1.14807,1.14833,17800000.0
2007-08-20 08:26:00,1.14856,1.14899,1.14839,1.14856,18600000.0
2007-08-20 08:27:00,1.14826,1.14898,1.14826,1.14898,20200000.0
2007-08-20 08:28:00,1.14888,1.14906,1.14863,1.14863,14200000.0
2007-08-20 08:29:00,1.1488,1.1492,1.14852,1.14907,16200000.0
2007-08-20 08:30:00,1.14868,1.14909,1.14868,1.14872,23400000.0
2007-08-20 08:31:00,1.1494,1.1496,1.1492,1.1494,17200000.0
2007-08-20 08:32:00,1.14811,1.14829,1.14737,1.14829,17200000.0
2007-08-20 08:33:00,1.14768,1.14816,1.14762,1.14786,28000000.0
2007-08-20 08:34:00,1.14801,1.14863,1.14801,1.14863,25600000.0
2007-08-20 08:35:00,1.1481,1.14815,1.14772,1.14803,10000000.0
2007-08-20 08:36:00,1.14782,1.14782,1.14759,1.14762,5400000.0
2007-08-20 08:37:00,1.14741,1.14769,1.14741,1.14767,5200000.0
2007-08-20 08:38:00,1.14739,1.14756,1.14739,1.14742,19600000.0
2007-08-20 08:39:00,1.14698,1.14748,1.14665,1.14703,12200000.0
2007-08-20 08:40:00,1.1473,1.1478,1.14729,1.14776,24600000.0
2007-08-20 08:41:00,1.14755,1.14758,1.14722,1.14758,18000000.0
2007-08-20 08:42:00,1.14778,1.14778,1.14741,1.14741,11600000.0
2007-08-20 08:43:00,1.14719,1.14758,1.14719,1.14736,8600000.0
2007-08-20 08:44:00,1.1473,1.14755,1.1473,1.14755,14000000.0
2007-08-20 08:45:00,1.1475,1.14757,1.14719,1.14742,15800000.0
2007-08-20 08:46:00,1.14725,1.14756,1.14722,1.14722,16000000.0
2007-08-20 08:47:00,1.14737,1.14782,1.1472,1.1472,21400000.0
2007-08-20 08:48:00,1.14722,1.14739,1.14722,1.14724,8400000.0
2007-08-20 08:49:00,1.14698,1.14729,1.14666,1.14679,27600000.0
2007-08-20 08:50:00,1.14695,1.14755,1.14695,1.14746,15000000.0
2007-08-20 08:51:00,1.14691,1.14748,1.14684,1.14728,16400000.0
2007-08-20 08:52:00,1.14728,1.14778,1.14713,1.1475,11600000.0
2007-08-20 08:53:00,1.14712,1.14712,1.14658,1.14703,28000000.0
2007-08-20 08:54:00,1.1463,1.1466,1.1463,1.1466,11200000.0
2007-08-20 08:55:00,1.14711,1.14747,1.1467,1.14735,17200000.0
2007-08-20 08:56:00,1.14707,1.14736,1.14688,1.14712,7400000.0
2007-08-20 08:57:00,1.14678,1.14696,1.14646,1.14665,16800000.0
2007-08-20 08:58:00,1.14694,1.14725,1.14688,1.14703,22200000.0
2007-08-20 08:59:00,1.14683,1.14727,1.14683,1.14723,8400000.0
2007-08-20 09:00:00,1.14728,1.1475,1.14725,1.14725,10600000.0
2007-08-20 09:01:00,1.14702,1.14719,1.14637,1.14661,13400000.0
2007-08-20 09:02:00,1.14604,1.14623,1.14593,1.1461,14400000.0
2007-08-20 09:03:00,1.14601,1.14653,1.14601,1.1461,15000000.0
2007-08-20 09:04:00,1.1466,1.14684,1.14643,1.14643,7800000.0
2007-08-20 09:05:00,1.14691,1.1473,1.14691,1.1471,12400000.0
2007-08-20 09:06:00,1.1472,1.14738,1.1468,1.14738,11600000.0
2007-08-20 09:07:00,1.14709,1.14738,1.147,1.147,5200000.0
2007-08-20 09:08:00,1.14732,1.14753,1.14724,1.14737,10000000.0
2007-08-20 09:09:00,1.14638,1.14708,1.14592,1.14592,35600000.0
2007-08-20 09:10:00,1.14566,1.14596,1.14545,1.14574,11600000.0
2007-08-20 09:11:00,1.1457,1.14581,1.14541,1.14581,6200000.0
2007-08-20 09:12:00,1.14599,1.14599,1.14532,1.14533,6600000.0
2007-08-20 09:13:00,1.14565,1.14597,1.14536,1.14552,21200000.0
2007-08-20 09:14:00,1.14508,1.14513,1.14481,1.14499,11000000.0
2007-08-20 09:15:00,1.14501,1.14542,1.14499,1.14539,10800000.0
2007-08-20 09:16:00,1.14534,1.14564,1.14493,1.14564,24400000.0
2007-08-20 09:17:00,1.14571,1.14628,1.14571,1.14628,4200000.0
2007-08-20 09:18:00,1.14604,1.1463,1.14603,1.14617,12400000.0
2007-08-20 09:19:00,1.1467,1.1467,1.14606,1.14606,37800000.0
2007-08-20 09:20:00,1.14616,1.14661,1.14597,1.14605,8800000.0
2007-08-20 09:21:00,1.14633,1.14635,1.14604,1.1463,10000000.0
2007-08-20 09:22:00,1.14649,1.14673,1.14633,1.14652,14200000.0
2007-08-20 09:23:00,1.14666,1.14666,1.1462,1.1462,27800000.0
2007-08-20 09:24:00,1.14645,1.14684,1.14631,1.14661,21200000.0
2007-08-20 09:25:00,1.14667,1.14683,1.14662,1.14683,16000000.0
2007-08-20 09:26:00,1.14741,1.14741,1.14717,1.14717,15800000.0
2007-08-20 09:27:00,1.14735,1.14741,1.14716,1.14741,16400000.0
2007-08-20 09:28:00,1.14741,1.14781,1.14731,1.14773,14400000.0
2007-08-20 09:29:00,1.14771,1.14795,1.14756,1.14756,15600000.0
2007-08-20 09:30:00,1.14755,1.14755,1.14734,1.14736,9800000.0
2007-08-20 09:31:00,1.14737,1.14778,1.14723,1.14778,10200000.0
2007-08-20 09:32:00,1.14725,1.14756,1.14721,1.14756,24000000.0
2007-08-20 09:33:00,1.14752,1.14752,1.14704,1.14704,18600000.0
2007-08-20 09:34:00,1.14795,1.14831,1.14765,1.14801,15000000.0
2007-08-20 09:35:00,1.1485,1.1485,1.14813,1.1483,15000000.0
2007-08-20 09:36:00,1.14871,1.14876,1.14794,1.14794,18800000.0
2007-08-20 09:37:00,1.14804,1.14817,1.14719,1.14719,28200000.0
2007-08-20 09:38:00,1.14703,1.14731,1.14679,1.14705,14400000.0
2007-08-20 09:39:00,1.14696,1.14701,1.1461,1.1461,12000000.0
2007-08-20 09:40:00,1.14553,1.14633,1.14515,1.14515,13200000.0
2007-08-20 09:41:00,1.14463,1.14463,1.14353,1.14363,8800000.0
2007-08-20 09:42:00,1.14348,1.1438,1.14348,1.14369,9400000.0
2007-08-20 09:43:00,1.14366,1.14407,1.1436,1.14375,7800000.0
2007-08-20 09:44:00,1.14342,1.14367,1.14312,1.14364,16000000.0
2007-08-20 09:45:00,1.14371,1.14389,1.1436,1.1436,11400000.0
2007-08-20 09:46:00,1.1439,1.14448,1.1439,1.14436,26600000.0
2007-08-20 09:47:00,1.14419,1.14468,1.14419,1.14457,15200000.0
2007-08-20 09:48:00,1.14493,1.14539,1.14493,1.14525,16400000.0
2007-08-20 09:49:00,1.14491,1.14595,1.14491,1.14586,27400000.0
2007-08-20 09:50:00,1.14587,1.14642,1.14582,1.14642,4600000.0
2007-08-20 09:51:00,1.14706,1.14749,1.14689,1.14743,10600000.0
2007-08-20 09:52:00,1.14734,1.14801,1.14724,1.14801,12400000.0
2007-08-20 09:53:00,1.14816,1.14863,1.14792,1.14801,15800000.0
2007-08-20 09:54:00,1.14747,1.14776,1.14742,1.1477,15600000.0
2007-08-20 09:55:00,1.14734,1.14756,1.14705,1.14705,26400000.0
2007-08-20 09:56:00,1.14674,1.14674,1.14656,1.14658,21400000.0
2007-08-20 09:57:00,1.1469,1.1473,1.1467,1.147,12200000.0
2007-08-20 09:58:00,1.1471,1.14713,1.14671,1.14713,7600000.0
2007-08-20 09:59:00,1.14715,1.14725,1.14692,1.14704,12400000.0
2007-08-20 10:00:00,1.14776,1.14822,1.14764,1.14822,15600000.0
2007-08-20 10:01:00,1.14829,1.14851,1.1479,1.14803,25000000.0
2007-08-20 10:02:00,1.14767,1.1478,1.14706,1.14706,18600000.0
2007-08-20 10:03:00,1.14627,1.14669,1.14602,1.14644,24400000.0
2007-08-20 10:04:00,1.14622,1.14719,1.14622,1.14691,20200000.0
2007-08-20 10:05:00,1.14664,1.14664,1.14589,1.14589,9400000.0
2007-08-20 10:06:00,1.14628,1.1467,1.14591,1.14612,9400000.0
2007-08-20 10:07:00,1.1461,1.14661,1.14599,1.14661,28400000.0
2007-08-20 10:08:00,1.14693,1.14693,1.14668,1.14668,2600000.0
2007-08-20 10:09:00,1.14564,1.14581,1.14531,1.14568,23800000.0
2007-08-20 10:10:00,1.1459,1.1463,1.1459,1.14618,17600000.0
2007-08-20 10:11:00,1.14579,1.14609,1.14579,1.14604,17800000.0
2007-08-20 10:12:00,1.14582,1.14637,1.14582,1.14635,14200000.0
2007-08-20 10:13:00,1.14623,1.14649,1.14598,1.14638,10200000.0
2007-08-20 10:14:00,1.14667,1.14695,1.14613,1.14659,24600000.0
2007-08-20 10:15:00,1.14655,1.14695,1.14617,1.14695,20200000.0
2007-08-20 10:16:00,1.14649,1.14653,1.146,1.146,11600000.0
2007-08-20 10:17:00,1.14546,1.14609,1.14546,1.14609,13600000.0
2007-08-20 10:18:00,1.14617,1.14631,1.14577,1.14577,8800000.0
2007-08-20 10:19:00,1.14549,1.1458,1.14533,1.14576,17800000.0
2007-08-20 10:20:00,1.14554,1.14558,1.145,1.14558,16600000.0
2007-08-20 10:21:00,1.14527,1.14549,1.14495,1.145,25400000.0
2007-08-20 10:22:00,1.14485,1.1453,1.14483,1.1449,16000000.0
2007-08-20 10:23:00,1.14446,1.14466,1.14405,1.14421,15800000.0
2007-08-20 10:24:00,1.14461,1.14474,1.14435,1.14458,15000000.0
2007-08-20 10:25:00,1.14474,1.14482,1.14415,1.14434,19000000.0
2007-08-20 10:26:00,1.14487,1.14487,1.14454,1.14466,21800000.0
2007-08-20 10:27:00,1.14523,1.14523,1.14412,1.14444,18800000.0
2007-08-20 10:28:00,1.14463,1.14502,1.14446,1.14446,25800000.0
2007-08-20 10:29:00,1.14453,1.14529,1.14448,1.14448,20000000.0
2007-08-20 10:30:00,1.14495,1.14511,1.1444,1.14464,26800000.0
2007-08-20 10:31:00,1.14456,1.1449,1.14455,1.14468,18400000.0
2007-08-20 10:32:00,1.14486,1.14547,1.14465,1.14512,13200000.0
2007-08-20 10:33:00,1.14491,1.14556,1.14491,1.14502,13000000.0
2007-08-20 10:34:00,1.14459,1.14532,1.14459,1.14532,15000000.0
2007-08-20 10:35:00,1.14552,1.14621,1.14551,1.14621,20600000.0
2007-08-20 10:36:00,1.14595,1.14595,1.14492,1.14492,17400000.0
2007-08-20 10:37:00,1.14443,1.1446,1.14428,1.14428,16000000.0
2007-08-20 10:38:00,1.14445,1.14445,1.14422,1.14422,3200000.0
2007-08-20 10:39:00,1.14422,1.14467,1.14422,1.14429,10600000.0
2007-08-20 10:40:00,1.14482,1.14515,1.14447,1.14447,26600000.0
2007-08-20 10:41:00,1.14353,1.14423,1.14353,1.14375,11000000.0
2007-08-20 10:42:00,1.14387,1.14414,1.14376,1.14402,9800000.0
2007-08-20 10:43:00,1.14388,1.14392,1.14361,1.14361,13200000.0
2007-08-20 10:44:00,1.1435,1.14352,1.14303,1.14352,29000000.0
2007-08-20 10:45:00,1.14348,1.1435,1.14317,1.14346,9400000.0
2007-08-20 10:46:00,1.14311,1.14311,1.14302,1.14302,9600000.0
2007-08-20 10:47:00,1.14319,1.14339,1.14285,1.14327,10000000.0
2007-08-20 10:48:00,1.14407,1.14407,1.14329,1.14386,18200000.0
2007-08-20 10:49:00,1.14348,1.14397,1.14328,1.1437,21400000.0
2007-08-20 10:50:00,1.1438,1.1438,1.14328,1.14347,28200000.0
2007-08-20 10:51:00,1.14363,1.14378,1.14352,1.14375,14200000.0
2007-08-20 10:52:00,1.14432,1.1449,1.14432,1.1447,19000000.0
2007-08-20 10:53:00,1.14474,1.14491,1.14453,1.14466,14000000.0
2007-08-20 10:54:00,1.14473,1.14548,1.14461,1.14548,17200000.0
2007-08-20 10:55:00,1.14504,1.14554,1.14497,1.14497,21400000.0
2007-08-20 10:56:00,1.14523,1.14582,1.14523,1.14532,18600000.0
2007-08-20 10:57:00,1.14513,1.14561,1.14501,1.1454,16000000.0
2007-08-20 10:58:00,1.14525,1.14526,1.14478,1.14526,14800000.0
2007-08-20 10:59:00,1.145,1.14573,1.14498,1.14501,21800000.0
2007-08-20 11:00:00,1.14547,1.14573,1.14531,1.14573,18600000.0
2007-08-20 11:01:00,1.14526,1.14578,1.14491,1.14569,21600000.0
2007-08-20 11:02:00,1.14537,1.14549,1.14505,1.14539,10600000.0
2007-08-20 11:03:00,1.14564,1.14602,1.14555,1.14584,22200000.0
2007-08-20 11:04:00,1.14542,1.14592,1.14542,1.14592,12400000.0
2007-08-20 11:05:00,1.14581,1.14583,1.14535,1.14549,19600000.0
2007-08-20 11:06:00,1.14593,1.1461,1.14554,1.14569,16800000.0
2007-08-20 11:07:00,1.14529,1.1455,1.14505,1.14545,12600000.0
2007-08-20 11:08:00,1.14529,1.14561,1.14504,1.14504,11000000.0
2007-08-20 11:09:00,1.14537,1.14537,1.14455,1.145,10600000.0
2007-08-20 11:10:00,1.14565,1.146,1.14541,1.14553,18000000.0
2007-08-20 11:11:00,1.14474,1.14579,1.14474,1.14528,10800000.0
2007-08-20 11:12:00,1.14552,1.14584,1.14552,1.1458,26000000.0
2007-08-20 11:13:00,1.14602,1.14602,1.14564,1.14593,6400000.0
2007-08-20 11:14:00,1.14626,1.14652,1.14609,1.14634,10400000.0
2007-08-20 11:15:00,1.14685,1.14751,1.14685,1.14751,21800000.0
2007-08-20 11:16:00,1.147,1.14734,1.147,1.14703,10400000.0
2007-08-20 11:17:00,1.14672,1.1472,1.14667,1.1472,17800000.0
2007-08-20 11:18:00,1.14722,1.14737,1.14711,1.14737,16600000.0
2007-08-20 11:19:00,1.14758,1.14758,1.14687,1.14729,9400000.0
2007-08-20 11:20:00,1.14743,1.14756,1.14733,1.14743,24200000.0
2007-08-20 11:21:00,1.14725,1.1474,1.14689,1.14701,27800000.0
2007-08-20 11:22:00,1.14709,1.14728,1.14664,1.1467,14600000.0
2007-08-20 11:23:00,1.14705,1.14705,1.14617,1.14659,24800000.0
2007-08-20 11:24:00,1.1469,1.14729,1.14673,1.14729,22200000.0
2007-08-20 11:25:00,1.14735,1.14735,1.14662,1.14732,33000000.0
2007-08-20 11:26:00,1.14673,1.14706,1.14673,1.14677,16400000.0
2007-08-20 11:27:00,1.14682,1.14686,1.14669,1.14671,18400000.0
2007-08-20 11:28:00,1.14666,1.14699,1.14629,1.14629,20000000.0
2007-08-20 11:29:00,1.14673,1.14684,1.14633,1.14681,15400000.0
2007-08-20 11:30:00,1.14713,1.14727,1.14665,1.14665,13200000.0
2007-08-20 11:31:00,1.14699,1.14753,1.14699,1.14753,16400000.0
2007-08-20 11:32:00,1.14729,1.14729,1.14703,1.14711,19600000.0
2007-08-20 11:33:00,1.14724,1.14755,1.14724,1.1475,19600000.0
2007-08-20 11:34:00,1.14731,1.14737,1.14691,1.14691,27800000.0
2007-08-20 11:35:00,1.14695,1.14695,1.14642,1.14642,30800000.0
2007-08-20 11:36:00,1.14647,1.14695,1.14647,1.14668,13600000.0
2007-08-20 11:37:00,1.14679,1.14687,1.14672,1.14687,19200000.0
2007-08-20 11:39:00,1.14661,1.14671,1.14639,1.14671,10000000.0
2007-08-20 11:40:00,1.14633,1.1465,1.14627,1.14635,9400000.0
2007-08-20 11:41:00,1.14658,1.14658,1.14609,1.14615,11200000.0
2007-08-20 11:42:00,1.14633,1.14672,1.1462,1.14629,12800000.0
2007-08-20 11:43:00,1.14615,1.1465,1.14602,1.14611,20200000.0
2007-08-20 11:44:00,1.14626,1.14662,1.14615,1.14628,15400000.0
2007-08-20 11:45:00,1.14643,1.14646,1.14609,1.14609,16800000.0
2007-08-20 11:46:00,1.1461,1.14651,1.1461,1.14651,6800000.0
2007-08-20 11:47:00,1.14656,1.14667,1.14643,1.14667,25800000.0
2007-08-20 11:48:00,1.1467,1.1467,1.1464,1.1464,9200000.0
2007-08-20 11:49:00,1.14676,1.14676,1.14625,1.14641,7400000.0
2007-08-20 11:50:00,1.14663,1.14666,1.14605,1.14605,13800000.0
2007-08-20 11:51:00,1.14615,1.14656,1.146,1.14656,31400000.0
2007-08-20 11:52:00,1.14629,1.14647,1.14607,1.14637,19600000.0
2007-08-20 11:53:00,1.14638,1.14638,1.1462,1.1462,6600000.0
2007-08-20 11:54:00,1.1465,1.14666,1.1458,1.14646,14800000.0
2007-08-20 11:55:00,1.14685,1.14685,1.14613,1.14622,18000000.0
2007-08-20 11:56:00,1.14607,1.14666,1.146,1.14666,19800000.0
2007-08-20 11:57:00,1.14649,1.14661,1.14607,1.1464,19600000.0
2007-08-20 11:58:00,1.14644,1.14692,1.14644,1.14668,19000000.0
2007-08-20 11:59:00,1.14714,1.14729,1.14683,1.14729,20400000.0
2007-08-20 12:00:00,1.14676,1.14713,1.14676,1.14713,2600000.0
2007-08-20 12:01:00,1.1465,1.14666,1.14617,1.14652,11800000.0
2007-08-20 12:02:00,1.14651,1.14651,1.14596,1.14621,21400000.0
2007-08-20 12:03:00,1.14617,1.14688,1.14609,1.14649,20600000.0
2007-08-20 12:04:00,1.14667,1.14729,1.14612,1.14646,19000000.0
2007-08-20 12:05:00,1.14677,1.14677,1.14621,1.14667,15400000.0
2007-08-20 12:06:00,1.1469,1.147,1.14661,1.14669,21000000.0
2007-08-20 12:07:00,1.14707,1.14708,1.14685,1.14685,20400000.0
2007-08-20 12:08:00,1.14717,1.14719,1.14684,1.14684,21000000.0
2007-08-20 12:09:00,1.14676,1.14692,1.14659,1.14662,23600000.0
2007-08-20 12:10:00,1.1465,1.14725,1.14649,1.14725,11800000.0
2007-08-20 12:11:00,1.14671,1.14731,1.14671,1.1469,10600000.0
2007-08-20 12:12:00,1.14712,1.1475,1.14664,1.1475,12400000.0
2007-08-20 12:13:00,1.1472,1.1472,1.14707,1.14709,16600000.0
2007-08-20 12:14:00,1.1476,1.1479,1.1474,1.1476,22200000.0
2007-08-20 12:15:00,1.1472,1.14749,1.14707,1.14749,22200000.0
2007-08-20 12:16:00,1.1471,1.14793,1.14709,1.14781,11000000.0
2007-08-20 12:17:00,1.14786,1.14837,1.14772,1.14804,20800000.0
2007-08-20 12:18:00,1.14776,1.14777,1.14753,1.1476,14600000.0
2007-08-20 12:19:00,1.14779,1.14797,1.14742,1.14742,24600000.0
2007-08-20 12:20:00,1.14722,1.1476,1.14698,1.14751,14000000.0
2007-08-20 12:21:00,1.14772,1.14772,1.1473,1.1473,5800000.0
2007-08-20 12:22:00,1.14739,1.14748,1.14739,1.14748,2600000.0
2007-08-20 12:23:00,1.14798,1.14816,1.14781,1.14816,16400000.0
2007-08-20 12:24:00,1.14797,1.14963,1.14797,1.14963,8600000.0
2007-08-20 12:25:00,1.1497,1.15008,1.1497,1.14994,11000000.0
2007-08-20 12:26:00,1.15006,1.15016,1.14959,1.14959,11000000.0
2007-08-20 12:27:00,1.14943,1.14978,1.14934,1.14978,10600000.0
2007-08-20 12:28:00,1.15011,1.15084,1.15003,1.15084,13000000.0
2007-08-20 12:29:00,1.15073,1.1509,1.15053,1.1509,25000000.0
2007-08-20 12:30:00,1.15083,1.15087,1.15031,1.15031,15800000.0
2007-08-20 12:31:00,1.15028,1.1509,1.15004,1.1509,11400000.0
2007-08-20 12:32:00,1.15077,1.15077,1.15023,1.15023,16200000.0
2007-08-20 12:33:00,1.14978,1.15033,1.14978,1.15004,14200000.0
2007-08-20 12:34:00,1.15035,1.15047,1.14997,1.14997,17600000.0
2007-08-20 12:35:00,1.15001,1.15032,1.15001,1.15028,18800000.0
2007-08-20 12:36:00,1.15048,1.15048,1.15012,1.15018,15400000.0
2007-08-20 12:37:00,1.1499,1.15021,1.14978,1.15021,6800000.0
2007-08-20 12:38:00,1.15021,1.15021,1.14986,1.14986,19600000.0
2007-08-20 12:39:00,1.14962,1.14991,1.14961,1.14991,14600000.0
2007-08-20 12:40:00,1.15014,1.15014,1.14972,1.14997,15000000.0
2007-08-20 12:41:00,1.14997,1.15015,1.14955,1.15015,15200000.0
2007-08-20 12:42:00,1.15003,1.15003,1.14951,1.14993,30800000.0
2007-08-20 12:43:00,1.15013,1.1502,1.14974,1.14974,9600000.0
2007-08-20 12:44:00,1.15005,1.15017,1.14964,1.15006,13000000.0
2007-08-20 12:45:00,1.1504,1.15109,1.15033,1.15109,17200000.0
2007-08-20 12:46:00,1.15122,1.15122,1.15084,1.15111,24400000.0
2007-08-20 12:47:00,1.15063,1.1511,1.15049,1.15096,20400000.0
2007-08-20 12:48:00,1.15038,1.15098,1.14998,1.15098,11600000.0
2007-08-20 12:49:00,1.15109,1.15124,1.1509,1.15102,15400000.0
2007-08-20 12:50:00,1.15079,1.1508,1.15057,1.15065,8600000.0
2007-08-20 12:51:00,1.15032,1.15089,1.15017,1.15046,21400000.0
2007-08-20 12:52:00,1.15061,1.15067,1.15031,1.15045,17400000.0
2007-08-20 12:53:00,1.1512,1.1512,1.1511,1.1512,20800000.0
2007-08-20 12:54:00,1.1504,1.15062,1.15034,1.1504,20800000.0
2007-08-20 12:55:00,1.15016,1.15047,1.15016,1.15023,15400000.0
2007-08-20 12:56:00,1.15045,1.15045,1.15015,1.15023,11000000.0
2007-08-20 12:57:00,1.15029,1.15067,1.15026,1.15042,31800000.0
2007-08-20 12:58:00,1.1508,1.1508,1.15039,1.15039,15400000.0
2007-08-20 12:59:00,1.15036,1.15101,1.15036,1.15101,6000000.0
2007-08-20 13:00:00,1.1506,1.15068,1.15017,1.15049,13000000.0
2007-08-20 13:01:00,1.15111,1.15121,1.15064,1.15086,15600000.0
2007-08-20 13:02:00,1.15008,1.15071,1.15008,1.15041,5800000.0
2007-08-20 13:03:00,1.15041,1.15063,1.15017,1.15063,19600000.0
2007-08-20 13:04:00,1.1505,1.15088,1.14992,1.14997,22800000.0
2007-08-20 13:05:00,1.14983,1.14983,1.14918,1.14966,13600000.0
2007-08-20 13:06:00,1.14923,1.14926,1.14908,1.14926,7600000.0
2007-08-20 13:07:00,1.14929,1.1496,1.14906,1.14906,10600000.0
2007-08-20 13:08:00,1.14935,1.1505,1.14935,1.15042,12600000.0
2007-08-20 13:09:00,1.15078,1.15078,1.15028,1.1503,7600000.0
2007-08-20 13:10:00,1.15053,1.15111,1.15047,1.15053,24200000.0
2007-08-20 13:11:00,1.15057,1.15069,1.15048,1.15048,6800000.0
2007-08-20 13:12:00,1.15029,1.1503,1.15014,1.15019,26600000.0
2007-08-20 13:13:00,1.15031,1.15031,1.1499,1.1499,7400000.0
2007-08-20 13:14:00,1.14984,1.15029,1.14984,1.15029,20200000.0
2007-08-20 13:15:00,1.14991,1.15017,1.14983,1.15015,14800000.0
2007-08-20 13:16:00,1.1501,1.1501,1.14985,1.1501,15200000.0
2007-08-20 13:17:00,1.14982,1.15003,1.14952,1.14967,17600000.0
2007-08-20 13:18:00,1.14977,1.15006,1.14956,1.15006,22400000.0
2007-08-20 13:19:00,1.15019,1.15031,1.1499,1.15007,15800000.0
2007-08-20 13:20:00,1.15064,1.15064,1.14996,1.15017,25600000.0
2007-08-20 13:21:00,1.15018,1.15052,1.15003,1.15052,30600000.0
2007-08-20 13:22:00,1.14997,1.15035,1.1497,1.15035,18600000.0
2007-08-20 13:23:00,1.15001,1.15021,1.14997,1.15013,10000000.0
2007-08-20 13:24:00,1.14972,1.15,1.14972,1.15,13800000.0
2007-08-20 13:25:00,1.14974,1.15002,1.14974,1.1499,9000000.0
2007-08-20 13:26:00,1.15005,1.1502,1.1498,1.15001,18600000.0
2007-08-20 13:27:00,1.1505,1.1505,1.1502,1.1502,21000000.0
2007-08-20 13:28:00,1.1503,1.1504,1.1503,1.1503,21000000.0
2007-08-20 13:29:00,1.1504,1.1504,1.1503,1.1503,21000000.0
2007-08-20 13:30:00,1.14973,1.14994,1.1496,1.14969,21000000.0
2007-08-20 13:31:00,1.14942,1.15004,1.14942,1.14982,21000000.0
2007-08-20 13:32:00,1.14994,1.15038,1.14962,1.15038,23400000.0
2007-08-20 13:33:00,1.14962,1.15026,1.14962,1.15,18400000.0
2007-08-20 13:34:00,1.14996,1.15024,1.14996,1.14997,22600000.0
2007-08-20 13:35:00,1.15048,1.15053,1.15009,1.15009,24200000.0
2007-08-20 13:36:00,1.14997,1.15027,1.14987,1.15006,15000000.0
2007-08-20 13:37:00,1.15013,1.15053,1.14987,1.15038,9000000.0
2007-08-20 13:38:00,1.15078,1.15106,1.15053,1.15063,9400000.0
2007-08-20 13:39:00,1.15081,1.15086,1.1502,1.15042,19400000.0
2007-08-20 13:40:00,1.15027,1.15089,1.15027,1.15064,29000000.0
2007-08-20 13:41:00,1.15065,1.15065,1.15042,1.15042,6000000.0
2007-08-20 13:42:00,1.15047,1.15071,1.15028,1.15028,11400000.0
2007-08-20 13:43:00,1.15042,1.15066,1.15026,1.15026,17600000.0
2007-08-20 13:44:00,1.15027,1.15063,1.15009,1.15012,13800000.0
2007-08-20 13:45:00,1.15015,1.15062,1.15007,1.1505,33000000.0
2007-08-20 13:46:00,1.15072,1.15087,1.15043,1.15058,16000000.0
2007-08-20 13:47:00,1.1509,1.15108,1.15062,1.15064,20400000.0
2007-08-20 13:48:00,1.15086,1.15109,1.15067,1.1508,11400000.0
2007-08-20 13:49:00,1.15089,1.15094,1.15045,1.15094,9800000.0
2007-08-20 13:50:00,1.15052,1.15091,1.15032,1.15081,18800000.0
2007-08-20 13:51:00,1.15037,1.15044,1.15018,1.15023,15400000.0
2007-08-20 13:52:00,1.15024,1.15043,1.15013,1.15043,8200000.0
2007-08-20 13:53:00,1.15003,1.15024,1.14983,1.15,16800000.0
2007-08-20 13:54:00,1.15029,1.1506,1.14992,1.1506,12400000.0
2007-08-20 13:55:00,1.15054,1.15138,1.15054,1.15089,9200000.0
2007-08-20 13:56:00,1.15074,1.15097,1.15056,1.15067,18800000.0
2007-08-20 13:57:00,1.15073,1.15087,1.15028,1.1505,26400000.0
2007-08-20 13:58:00,1.15075,1.151,1.15052,1.15081,16600000.0
2007-08-20 13:59:00,1.15056,1.15076,1.1504,1.15061,14000000.0
2007-08-20 14:00:00,1.15069,1.15101,1.15053,1.15086,14400000.0
2007-08-20 14:01:00,1.15085,1.1514,1.15061,1.15078,12600000.0
2007-08-20 14:02:00,1.15051,1.15062,1.15051,1.15062,5000000.0
2007-08-20 14:03:00,1.15056,1.15059,1.15022,1.15024,11000000.0
2007-08-20 14:04:00,1.15028,1.15037,1.15023,1.15023,5000000.0
2007-08-20 14:05:00,1.15029,1.15065,1.15009,1.15052,17400000.0
2007-08-20 14:06:00,1.15077,1.15122,1.15077,1.15083,14200000.0
2007-08-20 14:07:00,1.1509,1.15093,1.15054,1.15054,22600000.0
2007-08-20 14:08:00,1.15086,1.15093,1.15059,1.15084,9800000.0
2007-08-20 14:09:00,1.15055,1.15055,1.15022,1.15046,9400000.0
2007-08-20 14:10:00,1.15069,1.15084,1.1505,1.15066,11400000.0
2007-08-20 14:11:00,1.15059,1.15094,1.15035,1.15094,16400000.0
2007-08-20 14:12:00,1.1508,1.15102,1.15038,1.15076,16200000.0
2007-08-20 14:13:00,1.1507,1.1507,1.15009,1.15053,12200000.0
2007-08-20 14:14:00,1.1504,1.15072,1.15038,1.15045,12800000.0
2007-08-20 14:15:00,1.15045,1.1506,1.15018,1.15043,23800000.0
2007-08-20 14:16:00,1.15066,1.151,1.15021,1.15045,25600000.0
2007-08-20 14:17:00,1.15014,1.15025,1.14978,1.14978,15200000.0
2007-08-20 14:18:00,1.1504,1.1504,1.1504,1.1504,58800000.0
2007-08-20 14:19:00,1.14997,1.15041,1.14996,1.15038,58800000.0
2007-08-20 14:20:00,1.14986,1.15019,1.14986,1.15019,4200000.0
2007-08-20 14:21:00,1.15032,1.15055,1.15026,1.15031,14800000.0
2007-08-20 14:22:00,1.15049,1.1507,1.15041,1.15041,23400000.0
2007-08-20 14:23:00,1.15056,1.15096,1.15034,1.1508,25800000.0
2007-08-20 14:24:00,1.15075,1.15099,1.15042,1.15088,7400000.0
2007-08-20 14:25:00,1.15083,1.15083,1.15025,1.15025,9600000.0
2007-08-20 14:26:00,1.14911,1.14949,1.1487,1.14941,12200000.0
2007-08-20 14:27:00,1.14921,1.14995,1.14916,1.1495,8200000.0
2007-08-20 14:28:00,1.14979,1.14994,1.14934,1.14994,9600000.0
2007-08-20 14:29:00,1.15015,1.15015,1.14926,1.15004,16400000.0
2007-08-20 14:30:00,1.14998,1.15014,1.14994,1.14994,21200000.0
2007-08-20 14:31:00,1.1499,1.1499,1.14922,1.14922,18800000.0
2007-08-20 14:32:00,1.14928,1.14946,1.14892,1.14892,14000000.0
2007-08-20 14:33:00,1.14925,1.14975,1.14914,1.14953,28600000.0
2007-08-20 14:34:00,1.14927,1.14927,1.14869,1.1489,16000000.0
2007-08-20 14:35:00,1.14912,1.14919,1.14857,1.14857,15800000.0
2007-08-20 14:36:00,1.1494,1.14961,1.14935,1.14959,26400000.0
2007-08-20 14:37:00,1.14947,1.14966,1.14919,1.14937,21600000.0
2007-08-20 14:38:00,1.1495,1.14969,1.14937,1.14967,24200000.0
2007-08-20 14:39:00,1.14965,1.15021,1.14965,1.14973,22400000.0
2007-08-20 14:40:00,1.14906,1.14975,1.14906,1.14968,16600000.0
2007-08-20 14:41:00,1.15012,1.15012,1.14957,1.14972,11800000.0
2007-08-20 14:42:00,1.14951,1.14986,1.14948,1.14948,17800000.0
2007-08-20 14:43:00,1.14957,1.14994,1.1494,1.14973,19400000.0
2007-08-20 14:44:00,1.15033,1.15062,1.15033,1.15062,13600000.0
2007-08-20 14:45:00,1.15065,1.15107,1.15065,1.15097,21600000.0
2007-08-20 14:46:00,1.1509,1.15113,1.1509,1.15103,21000000.0
2007-08-20 14:47:00,1.15087,1.15117,1.15072,1.15085,16400000.0
2007-08-20 14:48:00,1.15126,1.15137,1.15102,1.15114,12000000.0
2007-08-20 14:49:00,1.15127,1.15127,1.1508,1.1508,23400000.0
2007-08-20 14:50:00,1.15124,1.15138,1.15089,1.15136,13600000.0
2007-08-20 14:51:00,1.15136,1.15167,1.15125,1.15125,13000000.0
2007-08-20 14:52:00,1.1509,1.15134,1.15081,1.15134,10400000.0
2007-08-20 14:53:00,1.15083,1.15083,1.15052,1.15052,11000000.0
2007-08-20 14:54:00,1.15066,1.15094,1.1501,1.15028,18000000.0
2007-08-20 14:55:00,1.1503,1.15089,1.15025,1.15042,12200000.0
2007-08-20 14:56:00,1.15032,1.15058,1.1502,1.1502,17200000.0
2007-08-20 14:57:00,1.15009,1.15016,1.14968,1.15016,18200000.0
2007-08-20 14:58:00,1.15021,1.15032,1.14962,1.14962,17200000.0
2007-08-20 14:59:00,1.14966,1.14975,1.14924,1.14924,18800000.0
2007-08-20 15:00:00,1.14903,1.14933,1.14847,1.14847,23800000.0
2007-08-20 15:01:00,1.1492,1.1493,1.1491,1.1491,26200000.0
2007-08-20 15:02:00,1.14838,1.14887,1.14838,1.14864,26200000.0
2007-08-20 15:03:00,1.1494,1.14973,1.1491,1.1491,17800000.0
2007-08-20 15:04:00,1.14935,1.14946,1.14914,1.14938,18800000.0
2007-08-20 15:05:00,1.14929,1.14968,1.14912,1.1495,13000000.0
2007-08-20 15:06:00,1.14941,1.14958,1.14897,1.14897,15000000.0
2007-08-20 15:07:00,1.1493,1.14959,1.14922,1.14922,6600000.0
2007-08-20 15:08:00,1.14896,1.14942,1.14891,1.14942,25400000.0
2007-08-20 15:09:00,1.14929,1.14937,1.14917,1.14917,19800000.0
2007-08-20 15:10:00,1.14897,1.14945,1.14872,1.14945,17400000.0
2007-08-20 15:11:00,1.14901,1.14937,1.14901,1.14937,4200000.0
2007-08-20 15:12:00,1.14907,1.14907,1.14841,1.14841,10600000.0
2007-08-20 15:13:00,1.14856,1.14893,1.14856,1.14865,85200000.0
2007-08-20 15:14:00,1.14818,1.14869,1.14818,1.14839,11400000.0
2007-08-20 15:15:00,1.14879,1.14879,1.14833,1.14864,12400000.0
2007-08-20 15:16:00,1.1487,1.14926,1.1487,1.14897,20400000.0
2007-08-20 15:17:00,1.14964,1.14964,1.14885,1.14908,19200000.0
2007-08-20 15:18:00,1.14902,1.14923,1.14877,1.1489,24400000.0
2007-08-20 15:19:00,1.14887,1.14928,1.14887,1.14928,17000000.0
2007-08-20 15:20:00,1.14954,1.14965,1.14906,1.14906,13200000.0
2007-08-20 15:21:00,1.14945,1.14949,1.14886,1.14949,19800000.0
2007-08-20 15:22:00,1.14959,1.15012,1.14959,1.14983,31800000.0
2007-08-20 15:23:00,1.15018,1.15025,1.14952,1.14952,14400000.0
2007-08-20 15:24:00,1.15005,1.15005,1.14975,1.14975,3200000.0
2007-08-20 15:25:00,1.14975,1.14995,1.14963,1.14963,21200000.0
2007-08-20 15:26:00,1.15,1.15,1.14968,1.1499,10600000.0
2007-08-20 15:27:00,1.15,1.15014,1.14984,1.15009,11800000.0
2007-08-20 15:28:00,1.14969,1.15008,1.14969,1.14988,13200000.0
2007-08-20 15:29:00,1.15003,1.15003,1.14942,1.14975,16800000.0
2007-08-20 15:30:00,1.14928,1.14984,1.14915,1.14952,17000000.0
2007-08-20 15:31:00,1.14939,1.14993,1.14939,1.14958,17400000.0
2007-08-20 15:32:00,1.14979,1.15019,1.14961,1.14961,14800000.0
2007-08-20 15:33:00,1.14989,1.15034,1.14976,1.14989,123600000.0
2007-08-20 15:34:00,1.14974,1.14985,1.14937,1.14968,23800000.0
2007-08-20 15:35:00,1.14958,1.14984,1.14954,1.14984,10000000.0
2007-08-20 15:36:00,1.1503,1.1503,1.14931,1.14933,25400000.0
2007-08-20 15:37:00,1.1493,1.14951,1.14916,1.14916,13400000.0
2007-08-20 15:38:00,1.14906,1.14955,1.14899,1.14955,14400000.0
2007-08-20 15:39:00,1.14969,1.15005,1.14963,1.14986,11800000.0
2007-08-20 15:40:00,1.15002,1.15002,1.14957,1.14957,14600000.0
2007-08-20 15:41:00,1.14943,1.15019,1.14943,1.1497,11400000.0
2007-08-20 15:42:00,1.15015,1.1506,1.15004,1.1506,12400000.0
2007-08-20 15:43:00,1.15118,1.1516,1.15106,1.15106,21600000.0
2007-08-20 15:44:00,1.15114,1.15117,1.15067,1.15077,88000000.0
2007-08-20 15:45:00,1.15048,1.15098,1.15048,1.15073,7400000.0
2007-08-20 15:46:00,1.15072,1.15089,1.15049,1.15089,18800000.0
2007-08-20 15:47:00,1.1509,1.1509,1.15082,1.15082,4200000.0
2007-08-20 15:48:00,1.15103,1.15153,1.15103,1.15123,18600000.0
2007-08-20 15:49:00,1.15064,1.15086,1.15026,1.15086,69000000.0
2007-08-20 15:50:00,1.15091,1.15164,1.15082,1.15164,14400000.0
2007-08-20 15:51:00,1.15124,1.15124,1.15051,1.15051,13000000.0
2007-08-20 15:52:00,1.15035,1.15035,1.14975,1.14975,5000000.0
2007-08-20 15:53:00,1.15015,1.15031,1.14973,1.14973,14400000.0
2007-08-20 15:54:00,1.14993,1.14993,1.14939,1.1499,13800000.0
2007-08-20 15:55:00,1.1498,1.1498,1.14872,1.14872,7600000.0
2007-08-20 15:56:00,1.1488,1.14903,1.14849,1.14852,24400000.0
2007-08-20 15:57:00,1.14844,1.14854,1.1479,1.14816,14600000.0
2007-08-20 15:58:00,1.14803,1.14832,1.14803,1.14812,14000000.0
2007-08-20 15:59:00,1.14797,1.14836,1.14797,1.14817,24400000.0
2007-08-20 16:00:00,1.14845,1.14925,1.14845,1.14925,123800000.0
2007-08-20 16:01:00,1.1493,1.14957,1.1493,1.14957,19000000.0
2007-08-20 16:02:00,1.14946,1.15052,1.14946,1.15006,10400000.0
2007-08-20 16:03:00,1.15027,1.15067,1.15017,1.15031,67600000.0
2007-08-20 16:04:00,1.15029,1.1505,1.14994,1.1505,16200000.0
2007-08-20 16:05:00,1.15039,1.15054,1.14998,1.15048,27400000.0
2007-08-20 16:06:00,1.15043,1.15043,1.14962,1.14981,26800000.0
2007-08-20 16:07:00,1.15015,1.15044,1.14973,1.14973,14800000.0
2007-08-20 16:08:00,1.15001,1.15029,1.1499,1.14995,69200000.0
2007-08-20 16:09:00,1.14973,1.15018,1.14963,1.14963,14200000.0
2007-08-20 16:10:00,1.14984,1.15022,1.14956,1.14956,8800000.0
2007-08-20 16:11:00,1.1494,1.14967,1.14898,1.14914,24600000.0
2007-08-20 16:12:00,1.14932,1.14932,1.14881,1.14889,18800000.0
2007-08-20 16:13:00,1.14924,1.14924,1.14885,1.14893,16200000.0
2007-08-20 16:14:00,1.14919,1.14919,1.14826,1.14872,18600000.0
2007-08-20 16:15:00,1.1487,1.14918,1.1487,1.14884,8200000.0
2007-08-20 16:16:00,1.1488,1.14907,1.14865,1.14878,39000000.0
2007-08-20 16:17:00,1.14873,1.14885,1.14836,1.14836,19600000.0
2007-08-20 16:18:00,1.14893,1.14893,1.1482,1.14825,19800000.0
2007-08-20 16:19:00,1.14824,1.14877,1.14824,1.14877,24600000.0
2007-08-20 16:20:00,1.1488,1.1488,1.1488,1.1488,26800000.0
2007-08-20 16:21:00,1.14837,1.14878,1.14805,1.14821,26800000.0
2007-08-20 16:22:00,1.14814,1.14847,1.14784,1.14799,20400000.0
2007-08-20 16:23:00,1.14754,1.14801,1.14754,1.14801,13200000.0
2007-08-20 16:24:00,1.14812,1.14812,1.14768,1.14806,10600000.0
2007-08-20 16:25:00,1.14784,1.14828,1.14784,1.14821,23600000.0
2007-08-20 16:26:00,1.14815,1.1484,1.14815,1.14822,13400000.0
2007-08-20 16:27:00,1.14887,1.14946,1.14844,1.14844,18600000.0
2007-08-20 16:28:00,1.14856,1.14884,1.14856,1.14866,10800000.0
2007-08-20 16:29:00,1.14875,1.14925,1.14875,1.14917,34400000.0
2007-08-20 16:30:00,1.14941,1.15022,1.14941,1.1502,33400000.0
2007-08-20 16:31:00,1.1501,1.15029,1.1498,1.15029,20800000.0
2007-08-20 16:32:00,1.14964,1.14988,1.1492,1.1492,16200000.0
2007-08-20 16:33:00,1.14867,1.14959,1.14867,1.1494,12000000.0
2007-08-20 16:34:00,1.14879,1.14879,1.14815,1.14873,14800000.0
2007-08-20 16:35:00,1.14777,1.148,1.14766,1.14789,12400000.0
2007-08-20 16:36:00,1.14761,1.14858,1.14761,1.14801,15200000.0
2007-08-20 16:37:00,1.14804,1.14804,1.14729,1.14748,17800000.0
2007-08-20 16:38:00,1.14719,1.14737,1.14699,1.14699,11800000.0
2007-08-20 16:39:00,1.14657,1.14675,1.14632,1.14675,12400000.0
2007-08-20 16:40:00,1.14671,1.14686,1.14647,1.14681,19400000.0
2007-08-20 16:41:00,1.14629,1.14711,1.14629,1.14711,11000000.0
2007-08-20 16:42:00,1.14696,1.14696,1.1466,1.14662,68200000.0
2007-08-20 16:43:00,1.14669,1.1469,1.14631,1.1468,13800000.0
2007-08-20 16:44:00,1.14723,1.14774,1.14723,1.14764,21600000.0
2007-08-20 16:45:00,1.14748,1.14751,1.14714,1.14743,13000000.0
2007-08-20 16:46:00,1.14748,1.14777,1.14706,1.14706,9800000.0
2007-08-20 16:47:00,1.14726,1.1475,1.14686,1.14743,20000000.0
2007-08-20 16:48:00,1.14692,1.14716,1.14692,1.14697,16400000.0
2007-08-20 16:49:00,1.14688,1.14712,1.1465,1.14685,21400000.0
2007-08-20 16:50:00,1.14703,1.14756,1.14698,1.1473,10000000.0
2007-08-20 16:51:00,1.14718,1.14729,1.14646,1.14714,10400000.0
2007-08-20 16:52:00,1.14677,1.14698,1.14645,1.14677,10000000.0
2007-08-20 16:53:00,1.14659,1.14691,1.14642,1.14657,21400000.0
2007-08-20 16:54:00,1.146,1.146,1.14475,1.14475,23200000.0
2007-08-20 16:55:00,1.14438,1.14475,1.14409,1.14445,13200000.0
2007-08-20 16:56:00,1.14462,1.14489,1.14433,1.14457,15000000.0
2007-08-20 16:57:00,1.14504,1.14542,1.14504,1.14542,8200000.0
2007-08-20 16:58:00,1.14564,1.14585,1.14563,1.14566,82000000.0
2007-08-20 16:59:00,1.14521,1.14596,1.14521,1.14596,21000000.0
2007-08-20 17:00:00,1.14558,1.14601,1.14558,1.14581,8800000.0
2007-08-20 17:01:00,1.14595,1.14621,1.14575,1.14621,18600000.0
2007-08-20 17:02:00,1.14616,1.14616,1.14573,1.14573,10600000.0
2007-08-20 17:03:00,1.14565,1.14568,1.1454,1.14562,13400000.0
2007-08-20 17:04:00,1.14519,1.14557,1.14481,1.14491,17000000.0
2007-08-20 17:05:00,1.14503,1.1453,1.14487,1.14526,19600000.0
2007-08-20 17:06:00,1.14504,1.14545,1.14504,1.14545,11200000.0
2007-08-20 17:07:00,1.14483,1.14562,1.14457,1.14531,120600000.0
2007-08-20 17:08:00,1.14564,1.14564,1.14519,1.14522,15800000.0
2007-08-20 17:09:00,1.14528,1.14606,1.14505,1.14606,17600000.0
2007-08-20 17:10:00,1.14596,1.14596,1.14569,1.14578,18400000.0
2007-08-20 17:11:00,1.14533,1.14539,1.14501,1.14522,12000000.0
2007-08-20 17:12:00,1.14557,1.14572,1.14529,1.14547,12200000.0
2007-08-20 17:13:00,1.14527,1.14574,1.14527,1.14535,50200000.0
2007-08-20 17:14:00,1.14589,1.14646,1.14544,1.14613,15400000.0
2007-08-20 17:15:00,1.14602,1.14646,1.14561,1.14646,13000000.0
2007-08-20 17:16:00,1.14649,1.1471,1.14649,1.14673,13200000.0
2007-08-20 17:17:00,1.14704,1.14733,1.14675,1.14675,17600000.0
2007-08-20 17:18:00,1.14636,1.14697,1.14636,1.14676,22400000.0
2007-08-20 17:19:00,1.14658,1.14701,1.14658,1.14667,11600000.0
2007-08-20 17:20:00,1.14652,1.14693,1.14652,1.14673,16200000.0
2007-08-20 17:21:00,1.14715,1.14715,1.14657,1.14687,21200000.0
2007-08-20 17:22:00,1.14672,1.14672,1.14635,1.14663,11600000.0
2007-08-20 17:23:00,1.14699,1.14699,1.14651,1.14699,22200000.0
2007-08-20 17:24:00,1.14655,1.14782,1.14655,1.14782,10800000.0
2007-08-20 17:25:00,1.14637,1.14713,1.14617,1.14659,109400000.0
2007-08-20 17:26:00,1.1469,1.1469,1.1462,1.14654,19600000.0
2007-08-20 17:27:00,1.14696,1.14699,1.14663,1.14679,17400000.0
2007-08-20 17:28:00,1.14759,1.14761,1.14726,1.14726,26800000.0
2007-08-20 17:29:00,1.14738,1.14774,1.14697,1.14774,23800000.0
2007-08-20 17:30:00,1.14764,1.14776,1.14735,1.14769,20400000.0
2007-08-20 17:31:00,1.14762,1.14786,1.14735,1.14786,13600000.0
2007-08-20 17:32:00,1.14799,1.14815,1.14774,1.14777,36000000.0
2007-08-20 17:33:00,1.14784,1.14803,1.14781,1.14803,20400000.0
2007-08-20 17:34:00,1.14811,1.14841,1.14803,1.14806,18600000.0
2007-08-20 17:35:00,1.14805,1.14844,1.14787,1.14805,25200000.0
2007-08-20 17:36:00,1.14813,1.14842,1.14797,1.14797,13200000.0
2007-08-20 17:37:00,1.14816,1.14836,1.14812,1.14829,16000000.0
2007-08-20 17:38:00,1.14851,1.14851,1.14805,1.1483,11200000.0
2007-08-20 17:39:00,1.1481,1.14894,1.1481,1.14894,6200000.0
2007-08-20 17:40:00,1.1481,1.14882,1.14797,1.14822,18000000.0
2007-08-20 17:41:00,1.14805,1.14811,1.14803,1.14811,11200000.0
2007-08-20 17:42:00,1.14808,1.14841,1.14798,1.14821,14400000.0
2007-08-20 17:43:00,1.14799,1.14819,1.14788,1.148,19600000.0
2007-08-20 17:44:00,1.14836,1.14877,1.14815,1.14844,11000000.0
2007-08-20 17:45:00,1.1479,1.1479,1.14754,1.14761,21800000.0
2007-08-20 17:46:00,1.14794,1.14853,1.14769,1.14853,26200000.0
2007-08-20 17:47:00,1.14799,1.14824,1.1478,1.14824,55200000.0
2007-08-20 17:48:00,1.14812,1.14843,1.14762,1.14802,16000000.0
2007-08-20 17:49:00,1.14789,1.14838,1.14789,1.14806,38200000.0
2007-08-20 17:50:00,1.14837,1.14861,1.14818,1.14818,24400000.0
2007-08-20 17:51:00,1.14824,1.14875,1.14789,1.14875,19800000.0
2007-08-20 17:52:00,1.14903,1.14981,1.14903,1.1493,25000000.0
2007-08-20 17:53:00,1.14942,1.14973,1.1492,1.14932,10200000.0
2007-08-20 17:54:00,1.14942,1.14962,1.14924,1.14942,40200000.0
2007-08-20 17:55:00,1.14939,1.15006,1.14939,1.14962,11800000.0
2007-08-20 17:56:00,1.14978,1.15041,1.14938,1.14985,16800000.0
2007-08-20 17:57:00,1.14988,1.15008,1.14983,1.14992,28600000.0
2007-08-20 17:58:00,1.14967,1.14969,1.14932,1.14947,13800000.0
2007-08-20 17:59:00,1.14926,1.14972,1.14902,1.14972,15800000.0
2007-08-20 18:00:00,1.14938,1.14961,1.14929,1.14961,18800000.0
2007-08-20 18:01:00,1.14987,1.14987,1.14902,1.14919,14600000.0
2007-08-20 18:02:00,1.14941,1.14963,1.14941,1.14963,5600000.0
2007-08-20 18:03:00,1.14947,1.15033,1.14947,1.15033,24000000.0
2007-08-20 18:04:00,1.14989,1.15003,1.14956,1.14996,10400000.0
2007-08-20 18:05:00,1.14939,1.1494,1.14891,1.14891,15400000.0
2007-08-20 18:06:00,1.14917,1.14968,1.14892,1.14968,20000000.0
2007-08-20 18:07:00,1.14918,1.14924,1.14851,1.14911,27000000.0
2007-08-20 18:08:00,1.14934,1.14943,1.14932,1.14932,8200000.0
2007-08-20 18:09:00,1.14891,1.14891,1.14827,1.14836,20200000.0
2007-08-20 18:10:00,1.1482,1.14875,1.14799,1.14799,18800000.0
2007-08-20 18:11:00,1.14789,1.14905,1.14789,1.14858,20400000.0
2007-08-20 18:12:00,1.14918,1.14935,1.14856,1.14856,21000000.0
2007-08-20 18:13:00,1.14842,1.14892,1.14785,1.14892,15800000.0
2007-08-20 18:14:00,1.14871,1.14905,1.14855,1.14902,10600000.0
2007-08-20 18:15:00,1.14983,1.15055,1.14983,1.15018,14600000.0
2007-08-20 18:16:00,1.14986,1.15064,1.14986,1.15064,10800000.0
2007-08-20 18:17:00,1.15097,1.15097,1.1508,1.1509,17600000.0
2007-08-20 18:18:00,1.15022,1.15057,1.1502,1.15057,11800000.0
2007-08-20 18:19:00,1.15104,1.1511,1.15012,1.15012,15000000.0
2007-08-20 18:20:00,1.14998,1.15025,1.14993,1.14996,10800000.0
2007-08-20 18:21:00,1.15107,1.15113,1.15068,1.15077,22200000.0
2007-08-20 18:22:00,1.15079,1.15114,1.15074,1.15074,18800000.0
2007-08-20 18:23:00,1.15097,1.15106,1.1506,1.1506,18600000.0
2007-08-20 18:24:00,1.15015,1.15058,1.15015,1.15058,10200000.0
2007-08-20 18:25:00,1.15054,1.15075,1.15039,1.15071,15800000.0
2007-08-20 18:26:00,1.15113,1.15113,1.15032,1.15032,10400000.0
2007-08-20 18:27:00,1.15022,1.15067,1.15004,1.15051,20000000.0
2007-08-20 18:28:00,1.1508,1.1508,1.15025,1.15038,18400000.0
2007-08-20 18:29:00,1.15017,1.15017,1.14972,1.15015,14800000.0
2007-08-20 18:30:00,1.15,1.15028,1.14974,1.15006,24200000.0
2007-08-20 18:31:00,1.15007,1.15014,1.14992,1.14993,10800000.0
2007-08-20 18:32:00,1.15003,1.15039,1.15001,1.15008,32200000.0
2007-08-20 18:33:00,1.14982,1.14989,1.14933,1.14933,12400000.0
2007-08-20 18:34:00,1.14944,1.14994,1.14942,1.14948,19600000.0
2007-08-20 18:35:00,1.14963,1.15021,1.14961,1.15021,12400000.0
2007-08-20 18:36:00,1.15055,1.15055,1.14982,1.14982,8600000.0
2007-08-20 18:38:00,1.15039,1.15075,1.15023,1.15047,10800000.0
2007-08-20 18:39:00,1.15081,1.15093,1.15049,1.15093,19600000.0
2007-08-20 18:40:00,1.15091,1.15104,1.15058,1.15076,23000000.0
2007-08-20 18:41:00,1.15064,1.15109,1.15047,1.15082,16400000.0
2007-08-20 18:42:00,1.15148,1.15204,1.15148,1.15175,11400000.0
2007-08-20 18:43:00,1.15198,1.1524,1.15198,1.1524,16400000.0
2007-08-20 18:44:00,1.15228,1.15228,1.15201,1.15205,12800000.0
2007-08-20 18:45:00,1.15191,1.15227,1.15179,1.15227,9200000.0
2007-08-20 18:46:00,1.15239,1.15239,1.15179,1.15192,17400000.0
2007-08-20 18:47:00,1.15186,1.15206,1.15173,1.15177,20400000.0
2007-08-20 18:48:00,1.15137,1.15193,1.15137,1.1518,26800000.0
2007-08-20 18:49:00,1.15174,1.15199,1.15139,1.15149,19000000.0
2007-08-20 18:50:00,1.152,1.15221,1.15186,1.15202,23600000.0
2007-08-20 18:51:00,1.15213,1.15252,1.15206,1.15209,11600000.0
2007-08-20 18:52:00,1.15202,1.15243,1.1518,1.15232,26800000.0
2007-08-20 18:53:00,1.15224,1.15263,1.15213,1.15234,29400000.0
2007-08-20 18:54:00,1.15197,1.15265,1.15197,1.15251,16800000.0
2007-08-20 18:55:00,1.15276,1.15326,1.15234,1.15289,21000000.0
2007-08-20 18:56:00,1.15288,1.15295,1.15234,1.15238,25400000.0
2007-08-20 18:57:00,1.15245,1.15258,1.15206,1.15235,14400000.0
2007-08-20 18:58:00,1.15251,1.15299,1.15251,1.15299,9200000.0
2007-08-20 18:59:00,1.15241,1.15261,1.15237,1.1524,16600000.0
2007-08-20 19:00:00,1.15259,1.15269,1.15253,1.15258,14800000.0
2007-08-20 19:01:00,1.15238,1.15262,1.15221,1.15262,8000000.0
2007-08-20 19:02:00,1.15278,1.15285,1.15258,1.15279,17000000.0
2007-08-20 19:03:00,1.15245,1.15323,1.15245,1.15285,23800000.0
2007-08-20 19:04:00,1.15309,1.15329,1.15263,1.15263,25800000.0
2007-08-20 19:05:00,1.15276,1.15329,1.15263,1.15265,13600000.0
2007-08-20 19:06:00,1.15273,1.15321,1.15273,1.15295,14400000.0
2007-08-20 19:07:00,1.15303,1.15325,1.1527,1.15281,14600000.0
2007-08-20 19:08:00,1.1532,1.15334,1.15297,1.15307,76600000.0
2007-08-20 19:09:00,1.15297,1.15352,1.1529,1.15324,27000000.0
2007-08-20 19:10:00,1.15349,1.15349,1.15304,1.1533,11000000.0
2007-08-20 19:11:00,1.15306,1.15341,1.153,1.15312,17200000.0
2007-08-20 19:12:00,1.15325,1.15344,1.15294,1.15294,11800000.0
2007-08-20 19:13:00,1.15289,1.15339,1.15289,1.15301,13600000.0
2007-08-20 19:14:00,1.15334,1.15343,1.15271,1.15274,12400000.0
2007-08-20 19:15:00,1.153,1.153,1.15256,1.15289,22200000.0
2007-08-20 19:16:00,1.1535,1.15351,1.15288,1.153,25200000.0
2007-08-20 19:17:00,1.15281,1.15341,1.15281,1.15317,8800000.0
2007-08-20 19:18:00,1.15311,1.15355,1.15294,1.15355,12200000.0
2007-08-20 19:19:00,1.15348,1.15348,1.15309,1.15313,8600000.0
2007-08-20 19:20:00,1.1532,1.15321,1.15269,1.15291,9600000.0
2007-08-20 19:21:00,1.15332,1.15332,1.15208,1.15239,11600000.0
2007-08-20 19:22:00,1.15266,1.15326,1.15265,1.15326,17000000.0
2007-08-20 19:23:00,1.1536,1.15369,1.15347,1.15365,20000000.0
2007-08-20 19:24:00,1.1534,1.15366,1.15304,1.15323,7800000.0
2007-08-20 19:25:00,1.15381,1.15394,1.15371,1.15375,12600000.0
2007-08-20 19:26:00,1.15367,1.15367,1.15295,1.15295,12800000.0
2007-08-20 19:27:00,1.15298,1.15314,1.15274,1.15291,16000000.0
2007-08-20 19:28:00,1.15243,1.15269,1.15231,1.15236,13200000.0
2007-08-20 19:29:00,1.15266,1.15266,1.1518,1.15204,11400000.0
2007-08-20 19:30:00,1.15222,1.15287,1.15222,1.15281,12200000.0
2007-08-20 19:31:00,1.15282,1.15295,1.15258,1.15265,13800000.0
2007-08-20 19:32:00,1.15274,1.15274,1.15242,1.15242,8400000.0
2007-08-20 19:33:00,1.15233,1.15272,1.15225,1.15272,14600000.0
2007-08-20 19:34:00,1.15247,1.15325,1.15247,1.15273,23600000.0
2007-08-20 19:35:00,1.15281,1.15304,1.15281,1.15288,11200000.0
2007-08-20 19:36:00,1.15236,1.15324,1.15236,1.15264,23200000.0
2007-08-20 19:37:00,1.1538,1.1538,1.1538,1.1538,18600000.0
2007-08-20 19:38:00,1.1534,1.15357,1.15306,1.15317,18600000.0
2007-08-20 19:39:00,1.15296,1.15331,1.15296,1.15303,21600000.0
2007-08-20 19:40:00,1.154,1.154,1.1536,1.1536,10600000.0
2007-08-20 19:41:00,1.15306,1.15306,1.15243,1.15283,10600000.0
2007-08-20 19:42:00,1.15244,1.15265,1.15223,1.1525,14400000.0
2007-08-20 19:43:00,1.15244,1.15244,1.15192,1.15197,20600000.0
2007-08-20 19:44:00,1.15286,1.15286,1.15189,1.15189,23200000.0
2007-08-20 19:45:00,1.15223,1.15283,1.15193,1.15283,14200000.0
2007-08-20 19:46:00,1.1521,1.15227,1.15188,1.15194,30000000.0
2007-08-20 19:47:00,1.15154,1.15226,1.15151,1.15219,9200000.0
2007-08-20 19:48:00,1.15221,1.15221,1.15173,1.15187,24600000.0
2007-08-20 19:49:00,1.15185,1.1521,1.15172,1.15172,14000000.0
2007-08-20 19:50:00,1.15219,1.15265,1.15207,1.15208,25400000.0
2007-08-20 19:51:00,1.15172,1.15235,1.15172,1.1521,35800000.0
2007-08-20 19:52:00,1.15223,1.15241,1.15193,1.15203,17600000.0
2007-08-20 19:53:00,1.15222,1.15234,1.15197,1.15212,12000000.0
2007-08-20 19:54:00,1.15261,1.15261,1.15176,1.15211,15400000.0
2007-08-20 19:55:00,1.15212,1.15214,1.15133,1.15214,23600000.0
2007-08-20 19:56:00,1.15176,1.15204,1.15156,1.15162,19000000.0
2007-08-20 19:57:00,1.15174,1.1519,1.15161,1.15161,6800000.0
2007-08-20 19:58:00,1.15176,1.15183,1.15155,1.1516,8600000.0
2007-08-20 19:59:00,1.15156,1.1523,1.15156,1.15178,15800000.0
2007-08-20 20:00:00,1.15181,1.15181,1.15137,1.1517,22400000.0
2007-08-20 20:01:00,1.15173,1.15212,1.15172,1.15172,9200000.0
2007-08-20 20:02:00,1.15181,1.1521,1.15137,1.15183,34800000.0
2007-08-20 20:03:00,1.15207,1.15234,1.15177,1.15234,20400000.0
2007-08-20 20:04:00,1.15216,1.15258,1.15195,1.15195,12200000.0
2007-08-20 20:05:00,1.15202,1.15242,1.1514,1.15207,11200000.0
2007-08-20 20:06:00,1.15173,1.15243,1.15173,1.15243,14200000.0
2007-08-20 20:07:00,1.1524,1.1524,1.1522,1.15237,13800000.0
2007-08-20 20:08:00,1.15218,1.15231,1.15202,1.15204,22800000.0
2007-08-20 20:09:00,1.15221,1.15265,1.15199,1.15231,21800000.0
2007-08-20 20:10:00,1.15231,1.1526,1.15192,1.1526,19400000.0
2007-08-20 20:11:00,1.1526,1.15317,1.1526,1.15317,19600000.0
2007-08-20 20:12:00,1.15323,1.15323,1.15288,1.15297,12000000.0
2007-08-20 20:13:00,1.15287,1.15287,1.15257,1.15257,2600000.0
2007-08-20 20:14:00,1.15281,1.15338,1.15255,1.15338,8800000.0
2007-08-20 20:15:00,1.15302,1.1531,1.15262,1.15262,10800000.0
2007-08-20 20:16:00,1.1528,1.15312,1.15262,1.15262,5600000.0
2007-08-20 20:17:00,1.15291,1.1533,1.15287,1.15327,14400000.0
2007-08-20 20:18:00,1.15302,1.1533,1.15276,1.15307,14000000.0
2007-08-20 20:19:00,1.15313,1.15331,1.15298,1.15298,8200000.0
2007-08-20 20:20:00,1.15324,1.15346,1.1532,1.15335,12200000.0
2007-08-20 20:21:00,1.15308,1.15344,1.15305,1.15319,14600000.0
2007-08-20 20:22:00,1.15335,1.15368,1.15324,1.15324,20600000.0
2007-08-20 20:23:00,1.1537,1.15377,1.15343,1.15343,18000000.0
2007-08-20 20:24:00,1.15409,1.15428,1.15356,1.15405,12600000.0
2007-08-20 20:25:00,1.15458,1.15458,1.15387,1.1539,8200000.0
2007-08-20 20:26:00,1.1538,1.1538,1.15285,1.15314,10000000.0
2007-08-20 20:27:00,1.15313,1.15322,1.15295,1.15309,17800000.0
2007-08-20 20:28:00,1.1527,1.15307,1.15215,1.15307,14000000.0
2007-08-20 20:29:00,1.15303,1.1531,1.15239,1.15262,11600000.0
2007-08-20 20:30:00,1.15247,1.15293,1.15247,1.15264,27000000.0
2007-08-20 20:31:00,1.15254,1.15299,1.15238,1.15266,18200000.0
2007-08-20 20:32:00,1.1532,1.1532,1.1529,1.153,19000000.0
2007-08-20 20:33:00,1.15253,1.15266,1.15243,1.15246,19000000.0
2007-08-20 20:34:00,1.15221,1.15272,1.15185,1.15272,8200000.0
2007-08-20 20:35:00,1.15239,1.15301,1.15239,1.15301,12600000.0
2007-08-20 20:36:00,1.15277,1.15277,1.15223,1.15223,8200000.0
2007-08-20 20:37:00,1.15276,1.15276,1.15218,1.15218,14800000.0
2007-08-20 20:38:00,1.15207,1.15247,1.15186,1.15212,8800000.0
2007-08-20 20:39:00,1.1519,1.15232,1.15168,1.15213,17400000.0
2007-08-20 20:40:00,1.15219,1.15219,1.15097,1.15137,14800000.0
2007-08-20 20:41:00,1.15126,1.15165,1.15126,1.15129,11800000.0
2007-08-20 20:42:00,1.1514,1.15186,1.1514,1.15174,10000000.0
2007-08-20 20:43:00,1.15197,1.15197,1.15122,1.15142,10600000.0
2007-08-20 20:44:00,1.15145,1.15154,1.15123,1.15154,6800000.0
2007-08-20 20:45:00,1.152,1.152,1.1517,1.1518,11400000.0
2007-08-20 20:46:00,1.1512,1.15126,1.15104,1.15104,11400000.0
2007-08-20 20:47:00,1.15098,1.15149,1.15098,1.15113,25200000.0
2007-08-20 20:48:00,1.1505,1.15068,1.14981,1.15052,28400000.0
2007-08-20 20:49:00,1.15053,1.15083,1.15053,1.15055,16200000.0
2007-08-20 20:50:00,1.15068,1.15068,1.15017,1.15017,13400000.0
2007-08-20 20:51:00,1.15016,1.15047,1.14998,1.15025,18200000.0
2007-08-20 20:52:00,1.15001,1.15004,1.14979,1.14993,16400000.0
2007-08-20 20:53:00,1.15011,1.15011,1.14935,1.1495,16400000.0
2007-08-20 20:54:00,1.14962,1.14989,1.14941,1.1495,12400000.0
2007-08-20 20:55:00,1.14959,1.14996,1.14948,1.14953,13600000.0
2007-08-20 20:56:00,1.14962,1.15063,1.14962,1.15063,16400000.0
2007-08-20 20:57:00,1.15109,1.15109,1.15074,1.15096,6800000.0
2007-08-20 20:58:00,1.15087,1.15128,1.15079,1.15128,15200000.0
2007-08-20 20:59:00,1.15118,1.15138,1.15069,1.15077,5200000.0
2007-08-20 21:00:00,1.15068,1.15093,1.15041,1.15093,23000000.0
2007-08-20 21:01:00,1.15042,1.15101,1.15035,1.15101,18600000.0
2007-08-20 21:02:00,1.15037,1.15078,1.15017,1.15078,16600000.0
2007-08-20 21:03:00,1.15043,1.15118,1.15043,1.15118,16400000.0
2007-08-20 21:04:00,1.15095,1.15116,1.15074,1.15085,22800000.0
2007-08-20 21:05:00,1.1506,1.15086,1.1506,1.15073,15400000.0
2007-08-20 21:06:00,1.15059,1.15107,1.1504,1.15051,24400000.0
2007-08-20 21:07:00,1.15063,1.15102,1.15053,1.15053,16600000.0
2007-08-20 21:08:00,1.15104,1.15104,1.15053,1.15053,17400000.0
2007-08-20 21:09:00,1.15099,1.15134,1.15093,1.15134,9800000.0
2007-08-20 21:10:00,1.15165,1.15197,1.15153,1.15187,21600000.0
2007-08-20 21:11:00,1.15206,1.15239,1.15197,1.15213,9000000.0
2007-08-20 21:12:00,1.15185,1.15193,1.15158,1.15158,21200000.0
2007-08-20 21:13:00,1.15215,1.15294,1.15198,1.15207,29000000.0
2007-08-20 21:14:00,1.15207,1.15236,1.15194,1.15219,20200000.0
2007-08-20 21:15:00,1.15125,1.15194,1.15125,1.15165,19400000.0
2007-08-20 21:16:00,1.15139,1.15201,1.15138,1.15201,24000000.0
2007-08-20 21:17:00,1.15202,1.15247,1.15152,1.15247,17400000.0
2007-08-20 21:18:00,1.15182,1.15208,1.15177,1.15177,9200000.0
2007-08-20 21:19:00,1.15208,1.15246,1.15193,1.15193,16800000.0
2007-08-20 21:20:00,1.15177,1.15219,1.15161,1.15182,11800000.0
2007-08-20 21:21:00,1.15193,1.15226,1.15162,1.15182,14600000.0
2007-08-20 21:22:00,1.15202,1.15269,1.15202,1.15238,12400000.0
2007-08-20 21:23:00,1.15224,1.15224,1.15152,1.15152,25000000.0
2007-08-20 21:24:00,1.15172,1.15214,1.15137,1.15214,18400000.0
2007-08-20 21:25:00,1.15221,1.15255,1.15221,1.15239,12800000.0
2007-08-20 21:26:00,1.15259,1.15262,1.15221,1.15221,15800000.0
2007-08-20 21:27:00,1.15253,1.15253,1.15184,1.15199,10000000.0
2007-08-20 21:28:00,1.15225,1.15251,1.15225,1.15236,18000000.0
2007-08-20 21:29:00,1.15234,1.15242,1.15146,1.15166,11800000.0
2007-08-20 21:30:00,1.1509,1.15223,1.1509,1.15223,13200000.0
2007-08-20 21:31:00,1.15209,1.15209,1.15111,1.1514,10000000.0
2007-08-20 21:32:00,1.15104,1.15141,1.15104,1.15107,12400000.0
2007-08-20 21:33:00,1.15174,1.15174,1.15101,1.15145,11600000.0
2007-08-20 21:34:00,1.1517,1.15291,1.1517,1.15291,9600000.0
2007-08-20 21:35:00,1.15255,1.15262,1.15196,1.15237,14800000.0
2007-08-20 21:36:00,1.15209,1.15219,1.15183,1.15185,10800000.0
2007-08-20 21:37:00,1.15192,1.15192,1.15072,1.15115,25400000.0
2007-08-20 21:38:00,1.15119,1.15167,1.15096,1.15145,20400000.0
2007-08-20 21:39:00,1.15196,1.15225,1.1518,1.15213,10800000.0
2007-08-20 21:40:00,1.15205,1.15205,1.15149,1.15149,9000000.0
2007-08-20 21:41:00,1.15113,1.15138,1.15093,1.15093,11200000.0
2007-08-20 21:42:00,1.15102,1.15162,1.15102,1.15162,20200000.0
2007-08-20 21:43:00,1.15177,1.15243,1.15144,1.15162,10000000.0
2007-08-20 21:44:00,1.15118,1.15118,1.15077,1.15077,4200000.0
2007-08-20 21:45:00,1.1509,1.1509,1.15088,1.15089,3600000.0
2007-08-20 21:46:00,1.15157,1.15164,1.15125,1.15141,17800000.0
2007-08-20 21:47:00,1.15119,1.15175,1.15112,1.15118,9200000.0
2007-08-20 21:48:00,1.15125,1.15159,1.15125,1.15146,11800000.0
2007-08-20 21:49:00,1.15127,1.15173,1.15123,1.15133,29800000.0
2007-08-20 21:50:00,1.15139,1.15157,1.1513,1.15157,14400000.0
2007-08-20 21:51:00,1.15122,1.15144,1.15122,1.1513,17400000.0
2007-08-20 21:52:00,1.15088,1.15148,1.15079,1.15148,9400000.0
2007-08-20 21:53:00,1.1515,1.1519,1.1515,1.1518,15800000.0
2007-08-20 21:54:00,1.1519,1.15251,1.1519,1.15246,20400000.0
2007-08-20 21:55:00,1.15219,1.15244,1.1519,1.1519,9000000.0
2007-08-20 21:57:00,1.15238,1.15238,1.15199,1.1521,15400000.0
2007-08-20 21:58:00,1.15212,1.15326,1.15207,1.15326,10200000.0
2007-08-20 21:59:00,1.1533,1.1533,1.15253,1.15268,11600000.0
2007-08-20 22:00:00,1.15212,1.15224,1.15183,1.15186,19400000.0
2007-08-20 22:01:00,1.15255,1.15255,1.15198,1.15207,11400000.0
2007-08-20 22:02:00,1.15234,1.15234,1.1517,1.15195,32400000.0
2007-08-20 22:03:00,1.15187,1.15212,1.15169,1.15194,11200000.0
2007-08-20 22:04:00,1.1522,1.15257,1.15204,1.15231,28200000.0
2007-08-20 22:05:00,1.1526,1.1526,1.1526,1.1526,4800000.0
2007-08-20 22:06:00,1.15177,1.15192,1.15177,1.15192,4800000.0
2007-08-20 22:07:00,1.1519,1.152,1.1519,1.152,17000000.0
2007-08-20 22:08:00,1.15131,1.15196,1.1512,1.15157,17000000.0
2007-08-20 22:09:00,1.15172,1.152,1.15172,1.15179,12000000.0
2007-08-20 22:10:00,1.15112,1.15145,1.15086,1.1513,9400000.0
2007-08-20 22:11:00,1.15113,1.15185,1.15113,1.15115,25200000.0
2007-08-20 22:12:00,1.15146,1.15168,1.15134,1.15134,11400000.0
2007-08-20 22:14:00,1.15133,1.15147,1.15109,1.15147,21600000.0
2007-08-20 22:15:00,1.15155,1.15158,1.15121,1.15145,28600000.0
2007-08-20 22:16:00,1.15172,1.15236,1.15154,1.15154,23200000.0
2007-08-20 22:17:00,1.1514,1.15178,1.15119,1.15178,16200000.0
2007-08-20 22:18:00,1.152,1.1522,1.1519,1.1522,21400000.0
2007-08-20 22:19:00,1.15151,1.15151,1.15114,1.15136,21400000.0
2007-08-20 22:20:00,1.15146,1.15154,1.15143,1.15154,4200000.0
2007-08-20 22:21:00,1.152,1.152,1.152,1.152,6800000.0
2007-08-20 22:22:00,1.15138,1.1515,1.1513,1.15147,6800000.0
2007-08-20 22:23:00,1.15128,1.15178,1.15128,1.15178,12000000.0
2007-08-20 22:24:00,1.15182,1.152,1.15162,1.15162,13400000.0
2007-08-20 22:25:00,1.15165,1.15185,1.15139,1.15185,20600000.0
2007-08-20 22:26:00,1.15169,1.15189,1.15149,1.15181,18600000.0
2007-08-20 22:27:00,1.1519,1.15209,1.15166,1.15194,21000000.0
2007-08-20 22:28:00,1.15202,1.15241,1.15177,1.15195,8600000.0
2007-08-20 22:29:00,1.15154,1.15194,1.15154,1.15172,14600000.0
2007-08-20 22:30:00,1.15154,1.15165,1.15091,1.15121,19200000.0
2007-08-20 22:31:00,1.15081,1.15107,1.15062,1.15107,10800000.0
2007-08-20 22:32:00,1.151,1.15112,1.15093,1.15112,28200000.0
2007-08-20 22:33:00,1.15087,1.15136,1.15087,1.15092,21600000.0
2007-08-20 22:34:00,1.15137,1.15167,1.15137,1.15143,9400000.0
2007-08-20 22:35:00,1.15094,1.15207,1.15094,1.15176,28200000.0
2007-08-20 22:36:00,1.15172,1.15203,1.15153,1.15176,13800000.0
2007-08-20 22:37:00,1.15143,1.15162,1.15127,1.15137,15200000.0
2007-08-20 22:38:00,1.15126,1.15161,1.15123,1.15151,8400000.0
2007-08-20 22:39:00,1.15182,1.15186,1.1513,1.15186,7800000.0
2007-08-20 22:40:00,1.15235,1.1526,1.15191,1.15191,19000000.0
2007-08-20 22:41:00,1.15197,1.15218,1.15197,1.1521,7200000.0
2007-08-20 22:43:00,1.15219,1.15253,1.15194,1.1522,23600000.0
2007-08-20 22:44:00,1.15206,1.15253,1.15189,1.15214,12600000.0
2007-08-20 22:45:00,1.15242,1.15265,1.15237,1.15237,11800000.0
2007-08-20 22:46:00,1.15299,1.15343,1.15299,1.15333,20400000.0
2007-08-20 22:47:00,1.15324,1.15345,1.15301,1.15304,8400000.0
2007-08-20 22:48:00,1.15332,1.15342,1.153,1.153,10400000.0
2007-08-20 22:49:00,1.15311,1.15362,1.15285,1.15309,10400000.0
2007-08-20 22:50:00,1.15304,1.1531,1.15289,1.153,14000000.0
2007-08-20 22:51:00,1.15321,1.15325,1.15296,1.15296,18200000.0
2007-08-20 22:55:00,1.15306,1.1532,1.15275,1.15296,7000000.0
2007-08-20 22:56:00,1.15294,1.15294,1.15269,1.15269,11200000.0
2007-08-20 22:57:00,1.15294,1.15299,1.15294,1.15299,3200000.0
2007-08-20 22:58:00,1.15315,1.15315,1.15271,1.15271,11200000.0
2007-08-20 22:59:00,1.15225,1.15232,1.15194,1.15232,13800000.0
2007-08-20 23:00:00,1.1522,1.1522,1.15166,1.15205,8200000.0
2007-08-20 23:01:00,1.15216,1.15251,1.15204,1.15222,17600000.0
2007-08-20 23:02:00,1.15222,1.15225,1.15208,1.15211,7400000.0
2007-08-20 23:03:00,1.15225,1.15239,1.15193,1.15211,19800000.0
2007-08-20 23:04:00,1.15263,1.1529,1.15253,1.15254,11000000.0
2007-08-20 23:05:00,1.15245,1.15283,1.1523,1.15283,20800000.0
2007-08-20 23:06:00,1.15231,1.15231,1.15116,1.15116,14200000.0
2007-08-20 23:07:00,1.15171,1.15171,1.15129,1.15146,10000000.0
2007-08-20 23:08:00,1.15176,1.1522,1.15171,1.15193,13800000.0
2007-08-20 23:09:00,1.15233,1.15234,1.15214,1.15214,5000000.0
2007-08-20 23:11:00,1.15219,1.15247,1.15215,1.15247,8800000.0
2007-08-20 23:12:00,1.15266,1.15282,1.15246,1.1525,20400000.0
2007-08-20 23:13:00,1.1528,1.15303,1.15254,1.15274,17400000.0
2007-08-20 23:15:00,1.15275,1.15333,1.15275,1.1531,13600000.0
2007-08-20 23:16:00,1.15215,1.15276,1.15211,1.15267,24600000.0
2007-08-20 23:17:00,1.1537,1.1537,1.1537,1.1537,11400000.0
2007-08-20 23:19:00,1.15265,1.15299,1.15265,1.15294,11400000.0
2007-08-20 23:21:00,1.15309,1.15325,1.15296,1.15299,18600000.0
2007-08-20 23:22:00,1.15311,1.15362,1.15311,1.15337,15800000.0
2007-08-20 23:23:00,1.15348,1.15348,1.15274,1.15274,7600000.0
2007-08-20 23:24:00,1.15278,1.15293,1.1526,1.15289,16600000.0
2007-08-20 23:25:00,1.153,1.153,1.15216,1.15218,15000000.0
2007-08-20 23:26:00,1.15283,1.15312,1.15281,1.15297,13800000.0
2007-08-20 23:27:00,1.15272,1.15272,1.15232,1.15255,16000000.0
2007-08-20 23:28:00,1.15247,1.153,1.15243,1.15264,12200000.0
2007-08-20 23:29:00,1.15287,1.15332,1.15259,1.15332,25600000.0
2007-08-20 23:31:00,1.15336,1.15363,1.15336,1.15338,8000000.0
2007-08-20 23:32:00,1.15335,1.15359,1.15227,1.15227,22000000.0
2007-08-20 23:33:00,1.15222,1.15223,1.15222,1.15223,4000000.0
2007-08-20 23:34:00,1.15266,1.15289,1.15266,1.15268,21400000.0
2007-08-20 23:35:00,1.1524,1.15297,1.15234,1.15277,13200000.0
2007-08-20 23:36:00,1.15267,1.15305,1.15267,1.15276,10400000.0
2007-08-20 23:37:00,1.15294,1.1531,1.15278,1.1531,10000000.0
2007-08-20 23:38:00,1.15256,1.15305,1.15256,1.1528,8000000.0
2007-08-20 23:39:00,1.15287,1.15322,1.15276,1.15322,18400000.0
2007-08-20 23:40:00,1.1534,1.15342,1.15258,1.15288,8400000.0
2007-08-20 23:41:00,1.1533,1.1533,1.1533,1.1533,9000000.0
2007-08-20 23:43:00,1.15266,1.15289,1.15254,1.15289,9000000.0
2007-08-20 23:44:00,1.1537,1.1537,1.1535,1.1536,20400000.0
2007-08-20 23:45:00,1.15293,1.15332,1.15245,1.15294,20400000.0
2007-08-20 23:46:00,1.1535,1.1536,1.1535,1.1536,13800000.0
2007-08-20 23:47:00,1.15291,1.15304,1.15289,1.1529,13800000.0
2007-08-20 23:49:00,1.15314,1.15314,1.15293,1.15293,11400000.0
2007-08-20 23:50:00,1.15327,1.1533,1.15286,1.1533,9800000.0
2007-08-20 23:51:00,1.15303,1.15327,1.15272,1.15272,13800000.0
2007-08-20 23:52:00,1.15296,1.15338,1.15296,1.15322,10400000.0
2007-08-20 23:53:00,1.1532,1.15345,1.15313,1.15345,17200000.0
2007-08-20 23:56:00,1.1542,1.1542,1.1542,1.1542,25800000.0
2007-08-20 23:57:00,1.1545,1.1545,1.1542,1.1542,25800000.0
2007-08-20 23:59:00,1.15311,1.15381,1.15311,1.15358,25800000.0
2007-08-21 00:00:00,1.15349,1.15369,1.15292,1.15292,17600000.0
2007-08-21 00:01:00,1.15355,1.15419,1.15355,1.15372,10200000.0
2007-08-21 00:02:00,1.15355,1.15374,1.15355,1.15357,9400000.0
2007-08-21 00:03:00,1.15358,1.15387,1.15352,1.15372,19800000.0
2007-08-21 00:04:00,1.15376,1.15428,1.15375,1.15375,10400000.0
2007-08-21 00:05:00,1.15351,1.15386,1.15351,1.1536,14400000.0
2007-08-21 00:06:00,1.15385,1.15386,1.15328,1.15382,19800000.0
2007-08-21 00:07:00,1.15343,1.15382,1.15343,1.15373,9400000.0
2007-08-21 00:08:00,1.1533,1.15373,1.15315,1.15315,9800000.0
2007-08-21 00:09:00,1.1537,1.1539,1.1537,1.1539,20400000.0
2007-08-21 00:10:00,1.15304,1.15316,1.15289,1.15316,20400000.0
2007-08-21 00:11:00,1.15297,1.15307,1.15278,1.15278,15000000.0
2007-08-21 00:12:00,1.15257,1.15302,1.15253,1.15302,25000000.0
2007-08-21 00:13:00,1.15325,1.15343,1.15279,1.15306,28200000.0
2007-08-21 00:14:00,1.15313,1.15337,1.15308,1.15319,17200000.0
2007-08-21 00:16:00,1.15303,1.15303,1.15266,1.15273,5800000.0
2007-08-21 00:17:00,1.15239,1.15239,1.15161,1.15232,22200000.0
2007-08-21 00:18:00,1.15261,1.1528,1.15236,1.15236,9000000.0
2007-08-21 00:19:00,1.15254,1.15284,1.15246,1.15284,18400000.0
2007-08-21 00:20:00,1.15251,1.15263,1.15232,1.15232,10200000.0
2007-08-21 00:21:00,1.15249,1.15263,1.15246,1.15261,15400000.0
2007-08-21 00:22:00,1.15245,1.15245,1.1519,1.15195,16200000.0
2007-08-21 00:23:00,1.15193,1.15225,1.15174,1.15211,10000000.0
2007-08-21 00:24:00,1.15147,1.15196,1.15118,1.15186,14200000.0
2007-08-21 00:25:00,1.15233,1.15242,1.15177,1.15183,18600000.0
2007-08-21 00:26:00,1.15166,1.15197,1.15142,1.15156,16000000.0
2007-08-21 00:27:00,1.15156,1.15176,1.15144,1.15168,25400000.0
2007-08-21 00:28:00,1.15173,1.15178,1.15124,1.15127,10600000.0
2007-08-21 00:29:00,1.15116,1.15134,1.15089,1.15099,21800000.0
2007-08-21 00:30:00,1.15108,1.1512,1.15077,1.1512,22400000.0
2007-08-21 00:31:00,1.15081,1.15108,1.15045,1.1509,17200000.0
2007-08-21 00:32:00,1.15053,1.15078,1.15052,1.15078,10200000.0
2007-08-21 00:33:00,1.15113,1.15129,1.15067,1.15091,8000000.0
2007-08-21 00:34:00,1.15119,1.15119,1.15087,1.15094,9200000.0
2007-08-21 00:36:00,1.15084,1.15119,1.15077,1.15077,13200000.0
2007-08-21 00:37:00,1.15091,1.1513,1.15058,1.15063,28800000.0
2007-08-21 00:38:00,1.15049,1.15077,1.15049,1.15051,12400000.0
2007-08-21 00:39:00,1.15082,1.15136,1.15082,1.15136,15800000.0
2007-08-21 00:40:00,1.15074,1.15082,1.15009,1.15014,16400000.0
2007-08-21 00:41:00,1.15,1.15,1.14978,1.14987,15200000.0
2007-08-21 00:42:00,1.14942,1.14994,1.14942,1.14989,9400000.0
2007-08-21 00:43:00,1.15017,1.15017,1.14984,1.14984,26600000.0
2007-08-21 00:44:00,1.1501,1.15042,1.14971,1.15042,29200000.0
2007-08-21 00:45:00,1.15019,1.15019,1.14952,1.14952,11000000.0
2007-08-21 00:46:00,1.15021,1.15039,1.15001,1.15038,18000000.0
2007-08-21 00:47:00,1.15017,1.15033,1.15003,1.15003,24800000.0
2007-08-21 00:48:00,1.1509,1.1509,1.1509,1.1509,23800000.0
2007-08-21 00:49:00,1.1503,1.1503,1.14954,1.14986,23800000.0
2007-08-21 00:50:00,1.14958,1.1504,1.14958,1.14967,19600000.0
2007-08-21 00:51:00,1.15038,1.15038,1.14978,1.14982,7600000.0
2007-08-21 00:52:00,1.15008,1.15071,1.15005,1.15071,34800000.0
2007-08-21 00:53:00,1.14998,1.15026,1.1497,1.14987,27600000.0
2007-08-21 00:54:00,1.15007,1.15007,1.14937,1.14966,15200000.0
2007-08-21 00:55:00,1.15022,1.15022,1.1497,1.1497,11200000.0
2007-08-21 00:56:00,1.14987,1.15029,1.14985,1.14992,10000000.0
2007-08-21 00:57:00,1.15024,1.15024,1.14947,1.14981,18200000.0
2007-08-21 00:58:00,1.14985,1.14991,1.14959,1.14981,18600000.0
2007-08-21 00:59:00,1.14978,1.15014,1.14975,1.14994,23800000.0
2007-08-21 01:00:00,1.14971,1.14991,1.14962,1.1499,23600000.0
2007-08-21 01:01:00,1.15043,1.1506,1.14986,1.14986,12800000.0
2007-08-21 01:02:00,1.14967,1.14967,1.14941,1.14941,14600000.0
2007-08-21 01:03:00,1.14971,1.14984,1.1496,1.1497,24600000.0
2007-08-21 01:04:00,1.14975,1.14978,1.14936,1.14952,10200000.0
2007-08-21 01:05:00,1.14947,1.14947,1.14897,1.14935,36400000.0
2007-08-21 01:06:00,1.15025,1.15048,1.14997,1.14997,17800000.0
2007-08-21 01:07:00,1.15009,1.15076,1.14983,1.14983,17200000.0
2007-08-21 01:08:00,1.14996,1.15026,1.14972,1.15026,14000000.0
2007-08-21 01:09:00,1.15027,1.15029,1.15013,1.15029,17400000.0
2007-08-21 01:10:00,1.15037,1.15037,1.15034,1.15037,3600000.0
2007-08-21 01:11:00,1.15049,1.15069,1.15035,1.15035,12200000.0
2007-08-21 01:12:00,1.1506,1.1506,1.14994,1.15012,30200000.0
2007-08-21 01:13:00,1.14991,1.15004,1.14954,1.14954,25400000.0
2007-08-21 01:14:00,1.14964,1.15019,1.14964,1.15018,21600000.0
2007-08-21 01:15:00,1.15011,1.15072,1.14977,1.15072,13000000.0
2007-08-21 01:16:00,1.15042,1.15088,1.15042,1.15052,16200000.0
2007-08-21 01:17:00,1.15021,1.15087,1.15021,1.15058,19800000.0
2007-08-21 01:18:00,1.15004,1.15058,1.14995,1.14995,25000000.0
2007-08-21 01:19:00,1.14979,1.15002,1.14979,1.14993,6200000.0
2007-08-21 01:20:00,1.15009,1.15009,1.14956,1.14962,14000000.0
2007-08-21 01:21:00,1.14834,1.14891,1.14807,1.14807,19600000.0
2007-08-21 01:22:00,1.14819,1.14859,1.14819,1.14825,10800000.0
2007-08-21 01:23:00,1.14833,1.14856,1.14831,1.14856,11400000.0
2007-08-21 01:24:00,1.14781,1.14883,1.14781,1.14861,9600000.0
2007-08-21 01:25:00,1.14897,1.14919,1.14885,1.14893,10000000.0
2007-08-21 01:26:00,1.14882,1.14882,1.14846,1.14874,14600000.0
2007-08-21 01:27:00,1.14907,1.14942,1.14907,1.14908,19200000.0
2007-08-21 01:28:00,1.14919,1.14937,1.14909,1.14933,27200000.0
2007-08-21 01:29:00,1.14894,1.1493,1.14894,1.14902,27600000.0
2007-08-21 01:30:00,1.14898,1.14898,1.14865,1.14869,6400000.0
2007-08-21 01:31:00,1.14851,1.14884,1.1485,1.14873,12400000.0
2007-08-21 01:32:00,1.14841,1.14864,1.14827,1.14827,20800000.0
2007-08-21 01:33:00,1.14794,1.14874,1.14794,1.14851,25000000.0
2007-08-21 01:34:00,1.14797,1.14815,1.14781,1.14781,10800000.0
2007-08-21 01:35:00,1.14804,1.14857,1.14794,1.14857,13800000.0
2007-08-21 01:36:00,1.14806,1.14881,1.14806,1.1484,10600000.0
2007-08-21 01:37:00,1.14852,1.1489,1.14852,1.1489,12400000.0
2007-08-21 01:38:00,1.14881,1.14954,1.14881,1.14881,35200000.0
2007-08-21 01:39:00,1.14928,1.14928,1.14895,1.14898,19200000.0
2007-08-21 01:40:00,1.14896,1.14931,1.14886,1.14887,17000000.0
2007-08-21 01:41:00,1.14864,1.14864,1.14859,1.14859,3400000.0
2007-08-21 01:42:00,1.14851,1.14921,1.14851,1.14921,25000000.0
2007-08-21 01:43:00,1.14846,1.1486,1.14812,1.14858,14000000.0
2007-08-21 01:44:00,1.14867,1.14867,1.14828,1.14833,23400000.0
2007-08-21 01:45:00,1.14843,1.14857,1.1479,1.1479,25000000.0
2007-08-21 01:46:00,1.14851,1.14881,1.14812,1.14828,11600000.0
2007-08-21 01:47:00,1.14806,1.14814,1.14792,1.14792,8000000.0
2007-08-21 01:48:00,1.14788,1.14818,1.14765,1.14785,13200000.0
2007-08-21 01:49:00,1.14768,1.14806,1.14763,1.14763,14800000.0
2007-08-21 01:50:00,1.14798,1.14814,1.1479,1.14794,13200000.0
2007-08-21 01:51:00,1.1494,1.1494,1.1493,1.1493,13800000.0
2007-08-21 01:52:00,1.14843,1.1485,1.14816,1.14828,13800000.0
2007-08-21 01:53:00,1.14852,1.14866,1.14824,1.14866,21600000.0
2007-08-21 01:54:00,1.14837,1.14837,1.14803,1.14803,16400000.0
2007-08-21 01:55:00,1.14793,1.1481,1.14782,1.14791,13600000.0
2007-08-21 01:56:00,1.14795,1.14795,1.14766,1.14766,12000000.0
2007-08-21 01:57:00,1.14808,1.14809,1.14764,1.14781,22200000.0
2007-08-21 01:58:00,1.1478,1.14789,1.14758,1.14789,11400000.0
2007-08-21 01:59:00,1.14843,1.14843,1.14797,1.14797,17600000.0
2007-08-21 02:00:00,1.14786,1.14796,1.1476,1.1476,17400000.0
2007-08-21 02:01:00,1.14801,1.1483,1.14785,1.14817,10600000.0
2007-08-21 02:02:00,1.14785,1.14815,1.14778,1.14783,12800000.0
2007-08-21 02:03:00,1.14811,1.14829,1.14788,1.14828,7800000.0
2007-08-21 02:04:00,1.14881,1.14911,1.14831,1.14833,23600000.0
2007-08-21 02:05:00,1.14848,1.14879,1.14839,1.14879,16400000.0
2007-08-21 02:06:00,1.14916,1.14928,1.14901,1.14919,12600000.0
2007-08-21 02:07:00,1.14928,1.14983,1.14925,1.14963,14800000.0
2007-08-21 02:08:00,1.14954,1.15084,1.14954,1.15062,10600000.0
2007-08-21 02:09:00,1.15075,1.1512,1.15074,1.15117,11400000.0
2007-08-21 02:10:00,1.15095,1.15095,1.1503,1.1503,24800000.0
2007-08-21 02:11:00,1.15095,1.15117,1.15095,1.15107,23400000.0
2007-08-21 02:12:00,1.15134,1.15134,1.15071,1.15109,12200000.0
2007-08-21 02:13:00,1.1511,1.15185,1.15096,1.15185,6200000.0
2007-08-21 02:14:00,1.15213,1.15297,1.15179,1.15297,12800000.0
2007-08-21 02:15:00,1.15242,1.15291,1.15232,1.1525,27200000.0
2007-08-21 02:16:00,1.15196,1.15196,1.15132,1.15178,15400000.0
2007-08-21 02:17:00,1.15164,1.15218,1.15164,1.15217,13200000.0
2007-08-21 02:18:00,1.15226,1.15272,1.15213,1.15239,23600000.0
2007-08-21 02:19:00,1.15209,1.15226,1.15187,1.15212,22600000.0
2007-08-21 02:20:00,1.15156,1.15209,1.15156,1.15209,17400000.0
2007-08-21 02:21:00,1.1519,1.15195,1.1513,1.15195,18800000.0
2007-08-21 02:22:00,1.15179,1.15182,1.15136,1.15182,10600000.0
2007-08-21 02:23:00,1.15142,1.15202,1.15142,1.15162,7400000.0
2007-08-21 02:24:00,1.15165,1.15222,1.15162,1.15162,15000000.0
2007-08-21 02:25:00,1.1514,1.15202,1.1514,1.15202,11000000.0
2007-08-21 02:26:00,1.15197,1.15278,1.15171,1.15278,15800000.0
2007-08-21 02:27:00,1.15367,1.1537,1.15317,1.15335,24400000.0
2007-08-21 02:28:00,1.15314,1.15344,1.15296,1.15343,12400000.0
2007-08-21 02:29:00,1.15259,1.15326,1.15256,1.15282,6200000.0
2007-08-21 02:30:00,1.15205,1.1529,1.15205,1.15258,14200000.0
2007-08-21 02:31:00,1.15283,1.15328,1.15283,1.15291,8800000.0
2007-08-21 02:32:00,1.15269,1.15275,1.15251,1.15257,6800000.0
2007-08-21 02:33:00,1.15229,1.15299,1.15229,1.15236,19000000.0
2007-08-21 02:34:00,1.15249,1.15304,1.15202,1.15202,32200000.0
2007-08-21 02:35:00,1.15188,1.15243,1.15188,1.15223,7600000.0
2007-08-21 02:36:00,1.1523,1.15255,1.1523,1.15238,13000000.0
2007-08-21 02:37:00,1.15245,1.15296,1.15241,1.15296,30400000.0
2007-08-21 02:38:00,1.15275,1.15275,1.15228,1.15248,12200000.0
2007-08-21 02:39:00,1.15285,1.15347,1.15285,1.15321,9400000.0
2007-08-21 02:40:00,1.15274,1.15341,1.15274,1.15326,21000000.0
2007-08-21 02:41:00,1.15314,1.15314,1.15308,1.1531,4200000.0
2007-08-21 02:42:00,1.15331,1.15345,1.15259,1.15277,10400000.0
2007-08-21 02:43:00,1.1526,1.15292,1.15236,1.15267,13000000.0
2007-08-21 02:44:00,1.15276,1.15308,1.15268,1.15285,27800000.0
2007-08-21 02:45:00,1.15235,1.15235,1.15168,1.15203,16600000.0
2007-08-21 02:46:00,1.15211,1.15247,1.15182,1.15233,19400000.0
2007-08-21 02:47:00,1.15244,1.15301,1.15211,1.15211,10800000.0
2007-08-21 02:48:00,1.15271,1.15328,1.15267,1.15328,12400000.0
2007-08-21 02:49:00,1.15286,1.15304,1.15183,1.15252,16800000.0
2007-08-21 02:50:00,1.15206,1.15206,1.15132,1.15165,20000000.0
2007-08-21 02:51:00,1.15146,1.15196,1.15146,1.15179,12800000.0
2007-08-21 02:52:00,1.15242,1.15242,1.15127,1.15127,17400000.0
2007-08-21 02:53:00,1.15143,1.15216,1.15143,1.15216,13800000.0
2007-08-21 02:54:00,1.15215,1.15275,1.15215,1.15233,22800000.0
2007-08-21 02:55:00,1.15208,1.15245,1.152,1.15223,11800000.0
2007-08-21 02:56:00,1.15196,1.15292,1.15196,1.15271,17400000.0
2007-08-21 02:57:00,1.15274,1.15295,1.15238,1.15266,21600000.0
2007-08-21 02:58:00,1.15308,1.15339,1.15308,1.15316,15800000.0
2007-08-21 02:59:00,1.15322,1.15368,1.15291,1.15327,10200000.0
2007-08-21 03:00:00,1.15289,1.15359,1.15289,1.15297,8600000.0
2007-08-21 03:01:00,1.15244,1.1527,1.1517,1.15182,24800000.0
2007-08-21 03:02:00,1.15227,1.15237,1.15217,1.15229,23800000.0
2007-08-21 03:03:00,1.15235,1.15282,1.1522,1.15247,33000000.0
2007-08-21 03:04:00,1.15226,1.1525,1.15189,1.15206,11600000.0
2007-08-21 03:05:00,1.15205,1.1524,1.15205,1.15224,25000000.0
2007-08-21 03:06:00,1.15191,1.152,1.15122,1.15123,31000000.0
2007-08-21 03:07:00,1.15127,1.15178,1.15127,1.15137,18200000.0
2007-08-21 03:08:00,1.15139,1.15156,1.151,1.15123,8400000.0
2007-08-21 03:09:00,1.15146,1.15146,1.15061,1.15078,13800000.0
2007-08-21 03:10:00,1.15089,1.15117,1.15066,1.15094,26000000.0
2007-08-21 03:11:00,1.15073,1.1509,1.15053,1.1509,23600000.0
2007-08-21 03:12:00,1.15041,1.15089,1.15023,1.15033,11600000.0
2007-08-21 03:13:00,1.15027,1.15065,1.15005,1.15027,23400000.0
2007-08-21 03:14:00,1.15031,1.15031,1.14963,1.14963,11600000.0
2007-08-21 03:15:00,1.14954,1.15008,1.14951,1.15008,9200000.0
2007-08-21 03:16:00,1.15,1.15014,1.15,1.15014,9400000.0
2007-08-21 03:17:00,1.1497,1.1499,1.14949,1.14949,11000000.0
2007-08-21 03:18:00,1.14951,1.14977,1.14929,1.14973,13400000.0
2007-08-21 03:19:00,1.14928,1.14952,1.14886,1.14886,11200000.0
2007-08-21 03:20:00,1.14896,1.14906,1.14874,1.14906,19200000.0
2007-08-21 03:21:00,1.14858,1.14858,1.14838,1.14849,9800000.0
2007-08-21 03:22:00,1.14906,1.14966,1.14906,1.14966,7200000.0
2007-08-21 03:23:00,1.14947,1.14947,1.14898,1.14944,11600000.0
2007-08-21 03:24:00,1.14948,1.14978,1.14901,1.14978,31600000.0
2007-08-21 03:25:00,1.1494,1.14986,1.1494,1.14986,11200000.0
2007-08-21 03:26:00,1.15015,1.15019,1.14994,1.15019,16600000.0
2007-08-21 03:27:00,1.15067,1.151,1.15027,1.15044,19800000.0
2007-08-21 03:28:00,1.1505,1.15122,1.1505,1.15087,21200000.0
2007-08-21 03:29:00,1.15099,1.15102,1.15081,1.15102,11200000.0
2007-08-21 03:30:00,1.1509,1.1509,1.15043,1.15061,26400000.0
2007-08-21 03:31:00,1.15073,1.15121,1.15073,1.15081,24600000.0
2007-08-21 03:32:00,1.15068,1.15126,1.15068,1.15089,19200000.0
2007-08-21 03:33:00,1.15089,1.15091,1.15038,1.15088,9800000.0
2007-08-21 03:34:00,1.15087,1.15087,1.1503,1.1503,16200000.0
2007-08-21 03:35:00,1.14995,1.15047,1.14995,1.15047,8000000.0
2007-08-21 03:36:00,1.15143,1.15143,1.15072,1.15073,8400000.0
2007-08-21 03:37:00,1.15069,1.15107,1.15065,1.15107,17400000.0
2007-08-21 03:38:00,1.15107,1.15115,1.15089,1.15115,16400000.0
2007-08-21 03:39:00,1.1509,1.15093,1.15051,1.15093,8200000.0
2007-08-21 03:40:00,1.15055,1.1507,1.15023,1.15049,23800000.0
2007-08-21 03:41:00,1.15083,1.15086,1.15038,1.15086,8800000.0
2007-08-21 03:42:00,1.1507,1.15076,1.15025,1.15066,17200000.0
2007-08-21 03:43:00,1.1504,1.15047,1.14993,1.14993,25600000.0
2007-08-21 03:44:00,1.15054,1.15114,1.15018,1.15044,13000000.0
2007-08-21 03:45:00,1.14987,1.14987,1.14934,1.14934,16000000.0
2007-08-21 03:46:00,1.1494,1.14996,1.14929,1.14978,28000000.0
2007-08-21 03:47:00,1.14967,1.14997,1.14936,1.14936,9000000.0
2007-08-21 03:48:00,1.14971,1.15027,1.14956,1.15019,16400000.0
2007-08-21 03:49:00,1.14969,1.15011,1.14939,1.15011,19800000.0
2007-08-21 03:50:00,1.1506,1.1506,1.1506,1.1506,7800000.0
2007-08-21 03:51:00,1.14982,1.15002,1.14968,1.14983,7800000.0
2007-08-21 03:52:00,1.15015,1.15052,1.15015,1.15029,16800000.0
2007-08-21 03:53:00,1.15038,1.1506,1.14991,1.14991,12400000.0
2007-08-21 03:54:00,1.14993,1.15053,1.14993,1.15053,14600000.0
2007-08-21 03:55:00,1.14987,1.15041,1.14956,1.15041,11400000.0
2007-08-21 03:56:00,1.14996,1.14996,1.14985,1.14985,2600000.0
2007-08-21 03:57:00,1.14994,1.14997,1.14973,1.14973,10200000.0
2007-08-21 03:58:00,1.14954,1.14954,1.14899,1.14899,7200000.0
2007-08-21 03:59:00,1.14857,1.14926,1.14835,1.14926,13000000.0
2007-08-21 04:00:00,1.14928,1.14928,1.14878,1.14885,18600000.0
2007-08-21 04:01:00,1.14931,1.14931,1.14865,1.1489,10600000.0
2007-08-21 04:02:00,1.14902,1.14905,1.14888,1.14902,20400000.0
2007-08-21 04:03:00,1.14899,1.1492,1.1488,1.1488,23600000.0
2007-08-21 04:04:00,1.14858,1.14883,1.14795,1.14809,11800000.0
2007-08-21 04:05:00,1.14824,1.14914,1.14824,1.14869,6800000.0
2007-08-21 04:06:00,1.14873,1.14873,1.14811,1.14847,22200000.0
2007-08-21 04:07:00,1.14831,1.14904,1.14828,1.14904,17600000.0
2007-08-21 04:08:00,1.14873,1.149,1.14822,1.14862,18600000.0
2007-08-21 04:09:00,1.14859,1.14877,1.14859,1.14871,17200000.0
2007-08-21 04:10:00,1.14884,1.14916,1.14861,1.14884,9400000.0
2007-08-21 04:11:00,1.14888,1.1491,1.14885,1.14889,14600000.0
2007-08-21 04:12:00,1.14863,1.14923,1.14863,1.14923,8000000.0
2007-08-21 04:13:00,1.15026,1.15041,1.14988,1.15015,12800000.0
2007-08-21 04:14:00,1.15015,1.15015,1.14993,1.14993,2600000.0
2007-08-21 04:15:00,1.14994,1.14994,1.14926,1.14952,10000000.0
2007-08-21 04:16:00,1.14968,1.15011,1.14943,1.14978,15200000.0
2007-08-21 04:17:00,1.14986,1.14989,1.14968,1.14975,21200000.0
2007-08-21 04:18:00,1.14978,1.1505,1.14974,1.15024,18800000.0
2007-08-21 04:19:00,1.15029,1.15029,1.14978,1.14994,13000000.0
2007-08-21 04:20:00,1.14907,1.14913,1.14895,1.14906,13600000.0
2007-08-21 04:21:00,1.14921,1.14945,1.14869,1.14945,18200000.0
2007-08-21 04:22:00,1.14969,1.14999,1.14938,1.14988,13800000.0
2007-08-21 04:23:00,1.15037,1.15073,1.15037,1.1507,6200000.0
2007-08-21 04:24:00,1.15062,1.15087,1.15053,1.15065,33000000.0
2007-08-21 04:25:00,1.15025,1.1505,1.14986,1.1505,20200000.0
2007-08-21 04:26:00,1.15036,1.15109,1.15036,1.15084,18800000.0
2007-08-21 04:27:00,1.15131,1.15151,1.15073,1.15078,16800000.0
2007-08-21 04:28:00,1.15114,1.15148,1.15109,1.15131,14600000.0
2007-08-21 04:29:00,1.15126,1.15143,1.15122,1.1513,8000000.0
2007-08-21 04:30:00,1.15148,1.15208,1.15136,1.1517,19600000.0
2007-08-21 04:31:00,1.15205,1.15205,1.15137,1.15158,18000000.0
2007-08-21 04:32:00,1.15147,1.15147,1.15078,1.15103,32000000.0
2007-08-21 04:33:00,1.15106,1.15151,1.15079,1.15137,19800000.0
2007-08-21 04:34:00,1.15115,1.15149,1.15115,1.15149,8000000.0
2007-08-21 04:35:00,1.15093,1.15165,1.15078,1.15078,16400000.0
2007-08-21 04:36:00,1.1509,1.1509,1.15062,1.15064,11000000.0
2007-08-21 04:37:00,1.15069,1.15099,1.15069,1.15099,6400000.0
2007-08-21 04:38:00,1.151,1.15127,1.15097,1.15127,18000000.0
2007-08-21 04:39:00,1.15122,1.15122,1.15055,1.15071,13000000.0
2007-08-21 04:40:00,1.15057,1.15083,1.15039,1.15043,22600000.0
2007-08-21 04:41:00,1.15042,1.1512,1.15042,1.1512,6800000.0
2007-08-21 04:42:00,1.1509,1.1509,1.15042,1.15042,5600000.0
2007-08-21 04:43:00,1.15042,1.15053,1.15012,1.1503,13400000.0
2007-08-21 04:44:00,1.15018,1.1502,1.14971,1.14971,20600000.0
2007-08-21 04:45:00,1.15009,1.15042,1.14964,1.14964,13200000.0
2007-08-21 04:46:00,1.14989,1.14992,1.1492,1.14958,28400000.0
2007-08-21 04:47:00,1.14986,1.15021,1.14974,1.14974,16000000.0
2007-08-21 04:48:00,1.1493,1.14981,1.1491,1.14981,12200000.0
2007-08-21 04:49:00,1.14977,1.15005,1.14959,1.14976,16200000.0
2007-08-21 04:50:00,1.14975,1.14994,1.14965,1.1497,14800000.0
2007-08-21 04:51:00,1.1497,1.15018,1.1497,1.1499,9600000.0
2007-08-21 04:52:00,1.15004,1.15004,1.14946,1.14946,17200000.0
2007-08-21 04:53:00,1.14949,1.1495,1.14934,1.14945,18800000.0
2007-08-21 04:54:00,1.14959,1.15031,1.14959,1.15031,18400000.0
2007-08-21 04:55:00,1.15041,1.15084,1.15032,1.15084,8800000.0
2007-08-21 04:56:00,1.15059,1.1509,1.15059,1.15081,9800000.0
2007-08-21 04:57:00,1.15061,1.15112,1.15061,1.15073,23000000.0
2007-08-21 04:58:00,1.15059,1.15084,1.15041,1.15084,12200000.0
2007-08-21 04:59:00,1.15099,1.15139,1.1507,1.15139,21200000.0
2007-08-21 05:00:00,1.15096,1.15157,1.15096,1.15143,19600000.0
2007-08-21 05:01:00,1.15167,1.15199,1.15139,1.15187,21400000.0
2007-08-21 05:02:00,1.15206,1.1524,1.15193,1.15213,10200000.0
2007-08-21 05:03:00,1.15204,1.15204,1.15149,1.15201,11800000.0
2007-08-21 05:04:00,1.15146,1.15174,1.15102,1.15163,10200000.0
2007-08-21 05:05:00,1.15128,1.15145,1.15128,1.15139,9600000.0
2007-08-21 05:06:00,1.15108,1.15161,1.151,1.15137,10600000.0
2007-08-21 05:07:00,1.15088,1.15088,1.15058,1.15058,9400000.0
2007-08-21 05:08:00,1.15068,1.15068,1.15033,1.15063,7800000.0
2007-08-21 05:09:00,1.15065,1.15114,1.15047,1.15062,16000000.0
2007-08-21 05:10:00,1.15047,1.15098,1.15047,1.15098,19600000.0
2007-08-21 05:11:00,1.15058,1.15095,1.15058,1.1508,11200000.0
2007-08-21 05:12:00,1.15039,1.15075,1.15039,1.15066,13200000.0
2007-08-21 05:13:00,1.15068,1.15166,1.15068,1.15166,7200000.0
2007-08-21 05:14:00,1.15151,1.15153,1.15124,1.15124,15400000.0
2007-08-21 05:15:00,1.151,1.15133,1.15097,1.151,7600000.0
2007-08-21 05:16:00,1.15103,1.15134,1.15103,1.15122,5800000.0
2007-08-21 05:17:00,1.15061,1.15088,1.15061,1.15088,3400000.0
2007-08-21 05:18:00,1.15048,1.15082,1.15031,1.15031,10000000.0
2007-08-21 05:19:00,1.15002,1.15054,1.14978,1.1503,27400000.0
2007-08-21 05:20:00,1.15027,1.15062,1.15026,1.15041,14000000.0
2007-08-21 05:21:00,1.15063,1.15075,1.15037,1.15047,21600000.0
2007-08-21 05:22:00,1.15049,1.15083,1.15049,1.15083,7400000.0
2007-08-21 05:23:00,1.15024,1.15048,1.15022,1.15022,17400000.0
2007-08-21 05:24:00,1.15108,1.15108,1.15033,1.15033,11000000.0
2007-08-21 05:25:00,1.15067,1.15077,1.15062,1.15072,14600000.0
2007-08-21 05:26:00,1.15057,1.1507,1.15047,1.15061,15600000.0
2007-08-21 05:27:00,1.15099,1.15099,1.15046,1.15046,20400000.0
2007-08-21 05:28:00,1.15055,1.15079,1.15049,1.15058,14600000.0
2007-08-21 05:29:00,1.1505,1.15069,1.15044,1.15047,8400000.0
2007-08-21 05:30:00,1.151,1.151,1.1509,1.1509,4200000.0
2007-08-21 05:31:00,1.15041,1.15041,1.15001,1.1503,4200000.0
2007-08-21 05:32:00,1.15022,1.15057,1.1499,1.15057,13800000.0
2007-08-21 05:33:00,1.1503,1.1505,1.15012,1.1505,10800000.0
2007-08-21 05:34:00,1.15041,1.15049,1.14994,1.15049,12600000.0
2007-08-21 05:35:00,1.15004,1.15055,1.15004,1.15053,14000000.0
2007-08-21 05:36:00,1.15096,1.15098,1.15069,1.15098,11000000.0
2007-08-21 05:37:00,1.15037,1.15084,1.15034,1.15058,22400000.0
2007-08-21 05:38:00,1.15144,1.15144,1.15074,1.15074,6000000.0
2007-08-21 05:39:00,1.15104,1.15104,1.15078,1.15083,11800000.0
2007-08-21 05:40:00,1.15084,1.15114,1.15084,1.15114,8800000.0
2007-08-21 05:41:00,1.15114,1.15114,1.15038,1.15069,4800000.0
2007-08-21 05:42:00,1.15065,1.15083,1.15036,1.15053,16200000.0
2007-08-21 05:43:00,1.1505,1.15054,1.15007,1.15054,12600000.0
2007-08-21 05:44:00,1.15082,1.15117,1.15082,1.15117,6400000.0
2007-08-21 05:45:00,1.15107,1.15125,1.15107,1.15112,17000000.0
2007-08-21 05:46:00,1.15121,1.15121,1.1507,1.15095,19800000.0
2007-08-21 05:47:00,1.15072,1.15113,1.15072,1.15109,5200000.0
2007-08-21 05:48:00,1.151,1.15145,1.151,1.15113,11000000.0
2007-08-21 05:49:00,1.15188,1.1519,1.15152,1.15156,22200000.0
2007-08-21 05:50:00,1.15181,1.1519,1.15143,1.15143,23800000.0
2007-08-21 05:51:00,1.15126,1.15188,1.15126,1.15188,11000000.0
2007-08-21 05:52:00,1.1516,1.1516,1.15148,1.1516,9400000.0
2007-08-21 05:53:00,1.15194,1.15194,1.15142,1.15183,15600000.0
2007-08-21 05:54:00,1.1516,1.15203,1.15136,1.15203,5000000.0
2007-08-21 05:55:00,1.15167,1.15167,1.15141,1.15158,22200000.0
2007-08-21 05:56:00,1.15184,1.15184,1.15158,1.15177,15800000.0
2007-08-21 05:57:00,1.152,1.152,1.15145,1.15189,16600000.0
2007-08-21 05:58:00,1.15172,1.15181,1.15135,1.15155,24600000.0
2007-08-21 05:59:00,1.15163,1.15184,1.15137,1.15184,14600000.0
2007-08-21 06:00:00,1.15145,1.15158,1.15145,1.15156,6200000.0
2007-08-21 06:01:00,1.15157,1.15191,1.15118,1.15126,11800000.0
2007-08-21 06:02:00,1.15143,1.1518,1.151,1.151,14000000.0
2007-08-21 06:03:00,1.15143,1.152,1.15143,1.15186,17400000.0
2007-08-21 06:04:00,1.15213,1.15263,1.15213,1.15247,13400000.0
2007-08-21 06:05:00,1.15286,1.15317,1.15254,1.15276,30000000.0
2007-08-21 06:06:00,1.15253,1.15293,1.15235,1.15291,29600000.0
2007-08-21 06:07:00,1.15289,1.15289,1.15214,1.15237,13800000.0
2007-08-21 06:08:00,1.15267,1.15293,1.15263,1.15293,10400000.0
2007-08-21 06:09:00,1.15293,1.1533,1.15292,1.15292,16800000.0
2007-08-21 06:10:00,1.15353,1.15393,1.15353,1.15393,4800000.0
2007-08-21 06:11:00,1.15394,1.15394,1.15324,1.15326,12200000.0
2007-08-21 06:12:00,1.15316,1.1534,1.153,1.15333,10000000.0
2007-08-21 06:13:00,1.1535,1.1535,1.15209,1.15209,18200000.0
2007-08-21 06:14:00,1.15172,1.15256,1.15172,1.15234,9800000.0
2007-08-21 06:15:00,1.15209,1.15269,1.15209,1.15269,23200000.0
2007-08-21 06:16:00,1.15242,1.15274,1.15221,1.15256,21600000.0
2007-08-21 06:17:00,1.15207,1.15236,1.15207,1.15236,11200000.0
2007-08-21 06:18:00,1.15249,1.15249,1.15208,1.15208,2600000.0
2007-08-21 06:19:00,1.1522,1.15278,1.1522,1.15236,17200000.0
2007-08-21 06:20:00,1.15223,1.15263,1.15219,1.15249,8800000.0
2007-08-21 06:21:00,1.15257,1.15257,1.15229,1.15249,9800000.0
2007-08-21 06:22:00,1.15213,1.15213,1.15155,1.15163,10000000.0
2007-08-21 06:23:00,1.15178,1.15239,1.15178,1.15211,15800000.0
2007-08-21 06:24:00,1.15212,1.15212,1.1519,1.1519,28400000.0
2007-08-21 06:25:00,1.15194,1.15217,1.15169,1.15214,14600000.0
2007-08-21 06:26:00,1.15194,1.15207,1.15193,1.15193,10400000.0
2007-08-21 06:27:00,1.15222,1.15232,1.15164,1.15168,16000000.0
2007-08-21 06:28:00,1.15229,1.15229,1.15198,1.15215,27400000.0
2007-08-21 06:29:00,1.15169,1.15169,1.15127,1.15127,16400000.0
2007-08-21 06:30:00,1.15164,1.15184,1.15142,1.15142,12200000.0
2007-08-21 06:31:00,1.1517,1.1517,1.15146,1.1515,8000000.0
2007-08-21 06:32:00,1.15157,1.15191,1.15157,1.15164,16800000.0
2007-08-21 06:33:00,1.15211,1.15211,1.15074,1.15074,21800000.0
2007-08-21 06:34:00,1.15114,1.15126,1.15101,1.15109,13400000.0
2007-08-21 06:35:00,1.15127,1.15162,1.15106,1.15143,28000000.0
2007-08-21 06:36:00,1.152,1.152,1.15137,1.1518,18400000.0
2007-08-21 06:37:00,1.15203,1.1524,1.15187,1.15223,18000000.0
2007-08-21 06:38:00,1.15193,1.15193,1.15161,1.15163,22800000.0
2007-08-21 06:39:00,1.15153,1.15153,1.15113,1.15113,10000000.0
2007-08-21 06:40:00,1.15126,1.15126,1.15087,1.15087,5000000.0
2007-08-21 06:41:00,1.15139,1.15139,1.15086,1.15086,8800000.0
2007-08-21 06:42:00,1.15129,1.15129,1.15105,1.15112,16600000.0
2007-08-21 06:43:00,1.15097,1.15139,1.15097,1.15097,20800000.0
2007-08-21 06:44:00,1.1509,1.15185,1.1509,1.15167,13600000.0
2007-08-21 06:45:00,1.15172,1.15173,1.15116,1.15143,15200000.0
2007-08-21 06:46:00,1.15146,1.15146,1.15115,1.15115,6200000.0
2007-08-21 06:47:00,1.15113,1.1514,1.15106,1.15126,15400000.0
2007-08-21 06:48:00,1.15116,1.15123,1.15094,1.15094,23800000.0
2007-08-21 06:49:00,1.15107,1.15132,1.15073,1.15086,9000000.0
2007-08-21 06:50:00,1.15107,1.15127,1.15107,1.15127,14200000.0
2007-08-21 06:51:00,1.15129,1.15129,1.1509,1.1509,9800000.0
2007-08-21 06:52:00,1.15111,1.15165,1.15111,1.15165,9600000.0
2007-08-21 06:53:00,1.15136,1.15154,1.15114,1.15114,8400000.0
2007-08-21 06:54:00,1.15171,1.15229,1.15167,1.15167,11200000.0
2007-08-21 06:55:00,1.15147,1.15173,1.15139,1.15156,9400000.0
2007-08-21 06:56:00,1.15178,1.15229,1.15163,1.15207,17600000.0
2007-08-21 06:57:00,1.15146,1.15182,1.15114,1.15114,10400000.0
2007-08-21 06:58:00,1.15089,1.15108,1.15066,1.15074,18800000.0
2007-08-21 06:59:00,1.15118,1.15133,1.15077,1.15117,11000000.0
2007-08-21 07:00:00,1.15163,1.15165,1.15135,1.15144,28600000.0
2007-08-21 07:01:00,1.15165,1.15235,1.15165,1.15208,10800000.0
2007-08-21 07:02:00,1.15214,1.15238,1.15156,1.15207,15800000.0
2007-08-21 07:03:00,1.15203,1.15261,1.15203,1.15261,17200000.0
2007-08-21 07:04:00,1.15235,1.15258,1.15235,1.15251,26600000.0
2007-08-21 07:05:00,1.15244,1.15272,1.15233,1.15245,9400000.0
2007-08-21 07:06:00,1.15224,1.15255,1.15212,1.15212,17000000.0
2007-08-21 07:07:00,1.15219,1.1523,1.15219,1.1523,4000000.0
2007-08-21 07:08:00,1.15248,1.15279,1.15233,1.15239,8800000.0
2007-08-21 07:09:00,1.15284,1.15284,1.15202,1.15255,15600000.0
2007-08-21 07:10:00,1.15291,1.15317,1.15274,1.15316,10000000.0
2007-08-21 07:11:00,1.15264,1.1528,1.15227,1.15279,7800000.0
2007-08-21 07:12:00,1.1521,1.1521,1.1517,1.15183,6800000.0
2007-08-21 07:13:00,1.15201,1.15201,1.15133,1.15168,16000000.0
2007-08-21 07:14:00,1.15211,1.15244,1.15186,1.15244,21600000.0
2007-08-21 07:15:00,1.1526,1.1526,1.15208,1.15208,14000000.0
2007-08-21 07:16:00,1.15196,1.15216,1.15183,1.15183,12400000.0
2007-08-21 07:17:00,1.15211,1.15252,1.15203,1.15203,9400000.0
2007-08-21 07:18:00,1.15222,1.15235,1.15215,1.15235,7400000.0
2007-08-21 07:19:00,1.15271,1.15327,1.15271,1.15292,19800000.0
2007-08-21 07:20:00,1.15297,1.15326,1.1529,1.1529,20400000.0
2007-08-21 07:21:00,1.15292,1.15313,1.15282,1.15307,22800000.0
2007-08-21 07:22:00,1.15334,1.1539,1.15334,1.15356,6800000.0
2007-08-21 07:23:00,1.1537,1.15386,1.1536,1.15364,9200000.0
2007-08-21 07:24:00,1.1537,1.1537,1.15327,1.15327,10000000.0
2007-08-21 07:25:00,1.15351,1.15396,1.15347,1.15347,14000000.0
2007-08-21 07:26:00,1.15368,1.15368,1.15301,1.15301,6800000.0
2007-08-21 07:27:00,1.15319,1.15356,1.15302,1.1533,11000000.0
2007-08-21 07:28:00,1.15317,1.15328,1.15268,1.15328,17600000.0
2007-08-21 07:29:00,1.15326,1.15398,1.15304,1.15398,22000000.0
2007-08-21 07:30:00,1.15384,1.15441,1.15358,1.15441,24400000.0
2007-08-21 07:31:00,1.15387,1.15399,1.15372,1.15388,7000000.0
2007-08-21 07:32:00,1.15311,1.15383,1.15311,1.15345,17200000.0
2007-08-21 07:33:00,1.15348,1.15381,1.15325,1.15381,13200000.0
2007-08-21 07:34:00,1.1545,1.1545,1.1544,1.1545,18800000.0
2007-08-21 07:35:00,1.15352,1.15352,1.1528,1.15321,18800000.0
2007-08-21 07:36:00,1.1528,1.15318,1.15252,1.15252,12400000.0
2007-08-21 07:37:00,1.15274,1.15295,1.15238,1.15249,24600000.0
2007-08-21 07:38:00,1.15214,1.15236,1.15214,1.15215,19400000.0
2007-08-21 07:39:00,1.15228,1.15317,1.15228,1.15313,14400000.0
2007-08-21 07:40:00,1.1526,1.1533,1.1526,1.1533,23400000.0
2007-08-21 07:41:00,1.1538,1.1539,1.15359,1.15366,27200000.0
2007-08-21 07:42:00,1.15401,1.15441,1.15364,1.15393,15400000.0
2007-08-21 07:43:00,1.15358,1.15363,1.15297,1.15297,25000000.0
2007-08-21 07:44:00,1.15299,1.15342,1.15299,1.15331,8800000.0
2007-08-21 07:45:00,1.15343,1.15383,1.15343,1.15365,31600000.0
2007-08-21 07:46:00,1.15318,1.15337,1.15273,1.15304,27600000.0
2007-08-21 07:47:00,1.15273,1.15327,1.15273,1.15327,13000000.0
2007-08-21 07:48:00,1.15317,1.15317,1.15238,1.15247,11800000.0
2007-08-21 07:49:00,1.15307,1.15346,1.15307,1.15317,17600000.0
2007-08-21 07:50:00,1.15349,1.15359,1.15305,1.15305,9200000.0
2007-08-21 07:51:00,1.15331,1.15331,1.15307,1.15307,5200000.0
2007-08-21 07:52:00,1.15282,1.153,1.15258,1.15258,13600000.0
2007-08-21 07:53:00,1.15304,1.15342,1.15303,1.15342,25800000.0
2007-08-21 07:54:00,1.15312,1.15335,1.15304,1.15335,22000000.0
2007-08-21 07:55:00,1.15329,1.15364,1.15329,1.15364,27200000.0
2007-08-21 07:56:00,1.15333,1.15333,1.15256,1.15288,20400000.0
2007-08-21 07:57:00,1.15256,1.15318,1.15256,1.15306,21400000.0
2007-08-21 07:58:00,1.15242,1.15242,1.15221,1.15221,9000000.0
2007-08-21 07:59:00,1.15247,1.15247,1.15192,1.15198,21200000.0
2007-08-21 08:00:00,1.15172,1.15172,1.15117,1.15118,14400000.0
2007-08-21 08:01:00,1.15137,1.1519,1.15137,1.15177,9600000.0
2007-08-21 08:02:00,1.15175,1.15175,1.15141,1.15143,18200000.0
2007-08-21 08:03:00,1.15136,1.15171,1.15136,1.1515,14000000.0
2007-08-21 08:04:00,1.1515,1.15193,1.15144,1.15162,17000000.0
2007-08-21 08:05:00,1.15107,1.15125,1.15078,1.15097,15000000.0
2007-08-21 08:06:00,1.15149,1.15184,1.15149,1.15184,22400000.0
2007-08-21 08:07:00,1.15154,1.15196,1.15154,1.15188,12000000.0
2007-08-21 08:08:00,1.15175,1.15232,1.15142,1.15169,15800000.0
2007-08-21 08:09:00,1.15164,1.15192,1.15164,1.15192,16200000.0
2007-08-21 08:10:00,1.15188,1.15233,1.15188,1.15233,2600000.0
2007-08-21 08:11:00,1.15281,1.15281,1.15232,1.15232,12800000.0
2007-08-21 08:12:00,1.15187,1.15207,1.15178,1.15178,7200000.0
2007-08-21 08:13:00,1.15149,1.15177,1.15092,1.15092,29400000.0
2007-08-21 08:14:00,1.15104,1.15141,1.15104,1.15114,15200000.0
2007-08-21 08:15:00,1.15098,1.15117,1.15098,1.15109,12000000.0
2007-08-21 08:16:00,1.15032,1.15129,1.15032,1.15107,9800000.0
2007-08-21 08:17:00,1.15105,1.1513,1.15064,1.15116,18000000.0
2007-08-21 08:18:00,1.15055,1.15078,1.15055,1.15071,7200000.0
2007-08-21 08:19:00,1.15083,1.1514,1.15062,1.15083,21800000.0
2007-08-21 08:20:00,1.15072,1.15158,1.15072,1.15138,30200000.0
2007-08-21 08:21:00,1.15153,1.15263,1.15153,1.1525,26000000.0
2007-08-21 08:22:00,1.1538,1.1538,1.15344,1.15379,24400000.0
2007-08-21 08:23:00,1.15355,1.1539,1.15333,1.15341,27800000.0
2007-08-21 08:24:00,1.15304,1.15306,1.15254,1.1526,18200000.0
2007-08-21 08:25:00,1.15283,1.15283,1.15258,1.15269,18200000.0
2007-08-21 08:26:00,1.15284,1.15294,1.15234,1.1524,10000000.0
2007-08-21 08:27:00,1.15218,1.1527,1.15218,1.1527,13000000.0
2007-08-21 08:28:00,1.1527,1.15329,1.1527,1.1529,16800000.0
2007-08-21 08:29:00,1.15289,1.15293,1.15218,1.15291,14800000.0
2007-08-21 08:30:00,1.15252,1.1532,1.15252,1.1529,31200000.0
2007-08-21 08:31:00,1.15253,1.15253,1.1523,1.1524,10000000.0
2007-08-21 08:32:00,1.15322,1.15363,1.15321,1.15363,24400000.0
2007-08-21 08:33:00,1.15278,1.15306,1.15269,1.1529,30600000.0
2007-08-21 08:34:00,1.15335,1.1536,1.15304,1.15339,21200000.0
2007-08-21 08:35:00,1.15283,1.15312,1.15279,1.15304,10800000.0
2007-08-21 08:36:00,1.15289,1.15329,1.15288,1.15295,14400000.0
2007-08-21 08:37:00,1.15258,1.15279,1.15241,1.15276,13000000.0
2007-08-21 08:38:00,1.15334,1.15339,1.15296,1.15329,11000000.0
2007-08-21 08:39:00,1.15324,1.15335,1.15324,1.15332,15600000.0
2007-08-21 08:40:00,1.1531,1.15326,1.15284,1.15284,12400000.0
2007-08-21 08:41:00,1.15256,1.15281,1.15215,1.15231,26200000.0
2007-08-21 08:42:00,1.1526,1.15318,1.1526,1.15318,17000000.0
2007-08-21 08:43:00,1.15321,1.15366,1.15321,1.1536,17200000.0
2007-08-21 08:44:00,1.15355,1.15355,1.15323,1.15326,8400000.0
2007-08-21 08:45:00,1.15308,1.1534,1.1527,1.1534,10200000.0
2007-08-21 08:46:00,1.15334,1.15385,1.15334,1.15382,8400000.0
2007-08-21 08:47:00,1.15413,1.15472,1.15396,1.1541,19600000.0
2007-08-21 08:48:00,1.15407,1.15434,1.15407,1.15417,8200000.0
2007-08-21 08:49:00,1.15406,1.1545,1.15406,1.1545,11600000.0
2007-08-21 08:50:00,1.15424,1.15424,1.15374,1.15404,19800000.0
2007-08-21 08:51:00,1.15364,1.15443,1.15364,1.15401,9600000.0
2007-08-21 08:52:00,1.15402,1.1549,1.15381,1.1549,18000000.0
2007-08-21 08:53:00,1.15397,1.15455,1.15397,1.15438,11600000.0
2007-08-21 08:54:00,1.15442,1.15468,1.15375,1.15375,17200000.0
2007-08-21 08:55:00,1.15413,1.15515,1.15365,1.15515,22000000.0
2007-08-21 08:56:00,1.15501,1.15551,1.15501,1.1553,13000000.0
2007-08-21 08:57:00,1.15443,1.15443,1.15438,1.15438,2600000.0
2007-08-21 08:58:00,1.15415,1.15462,1.15407,1.15462,15800000.0
2007-08-21 08:59:00,1.15459,1.15459,1.15425,1.1543,11400000.0
2007-08-21 09:00:00,1.15415,1.15433,1.15397,1.15397,27000000.0
2007-08-21 09:01:00,1.1537,1.15395,1.15345,1.15347,17200000.0
2007-08-21 09:02:00,1.15298,1.15365,1.15298,1.15337,14000000.0
2007-08-21 09:03:00,1.15348,1.15376,1.15296,1.15296,10600000.0
2007-08-21 09:04:00,1.15327,1.15344,1.15317,1.15342,20200000.0
2007-08-21 09:05:00,1.15328,1.15354,1.15315,1.15337,16600000.0
2007-08-21 09:06:00,1.1529,1.15299,1.15259,1.15259,7800000.0
2007-08-21 09:07:00,1.15292,1.15327,1.15277,1.15277,24800000.0
2007-08-21 09:08:00,1.15212,1.15252,1.15212,1.15245,12000000.0
2007-08-21 09:09:00,1.15269,1.1535,1.1524,1.15291,15800000.0
2007-08-21 09:10:00,1.15249,1.15268,1.15223,1.15223,12600000.0
2007-08-21 09:11:00,1.15224,1.15233,1.15184,1.15194,6800000.0
2007-08-21 09:12:00,1.15179,1.15185,1.15179,1.15183,9800000.0
2007-08-21 09:13:00,1.15211,1.15211,1.15144,1.15209,22600000.0
2007-08-21 09:14:00,1.15165,1.15226,1.15157,1.15226,14000000.0
2007-08-21 09:15:00,1.15238,1.15251,1.1521,1.1524,9200000.0
2007-08-21 09:16:00,1.15273,1.15273,1.15249,1.15265,4800000.0
2007-08-21 09:17:00,1.15345,1.15351,1.15316,1.15351,8000000.0
2007-08-21 09:18:00,1.15356,1.15356,1.15324,1.15338,9600000.0
2007-08-21 09:19:00,1.1535,1.1535,1.15295,1.15307,15600000.0
2007-08-21 09:20:00,1.15319,1.15342,1.15276,1.15288,10600000.0
2007-08-21 09:21:00,1.15288,1.15288,1.15225,1.15242,11200000.0
2007-08-21 09:22:00,1.15237,1.15253,1.15201,1.15218,18800000.0
2007-08-21 09:23:00,1.15285,1.15303,1.15247,1.15247,26600000.0
2007-08-21 09:24:00,1.15209,1.15223,1.15181,1.15223,20400000.0
2007-08-21 09:25:00,1.15207,1.1523,1.15183,1.15213,14800000.0
2007-08-21 09:26:00,1.1525,1.1527,1.15245,1.15245,26400000.0
2007-08-21 09:27:00,1.15292,1.15308,1.15288,1.15292,12000000.0
2007-08-21 09:28:00,1.1527,1.15314,1.15262,1.15311,20400000.0
2007-08-21 09:29:00,1.15284,1.15295,1.15265,1.15265,15000000.0
2007-08-21 09:30:00,1.15271,1.15276,1.15258,1.15259,9800000.0
2007-08-21 09:31:00,1.15181,1.15306,1.15181,1.15306,21000000.0
2007-08-21 09:32:00,1.15267,1.15268,1.15239,1.15268,14200000.0
2007-08-21 09:33:00,1.15232,1.15261,1.15227,1.15227,25200000.0
2007-08-21 09:34:00,1.15323,1.15323,1.15258,1.15272,11400000.0
2007-08-21 09:35:00,1.15278,1.15278,1.15258,1.15262,16200000.0
2007-08-21 09:36:00,1.15287,1.15313,1.15257,1.1526,10200000.0
2007-08-21 09:37:00,1.15263,1.15348,1.15263,1.15348,15600000.0
2007-08-21 09:38:00,1.15356,1.15409,1.15356,1.15399,21800000.0
2007-08-21 09:39:00,1.15361,1.15404,1.15341,1.15391,18200000.0
2007-08-21 09:40:00,1.15349,1.15405,1.15338,1.15338,13200000.0
2007-08-21 09:41:00,1.15398,1.15398,1.15361,1.15377,8800000.0
2007-08-21 09:42:00,1.15321,1.15362,1.15318,1.15326,29000000.0
2007-08-21 09:43:00,1.15335,1.15411,1.15335,1.15378,7000000.0
2007-08-21 09:44:00,1.15301,1.15328,1.1525,1.15328,13000000.0
2007-08-21 09:45:00,1.15288,1.15325,1.15288,1.15325,10000000.0
2007-08-21 09:46:00,1.15302,1.15318,1.15268,1.15293,37200000.0
2007-08-21 09:47:00,1.15257,1.15292,1.15231,1.15292,6200000.0
2007-08-21 09:48:00,1.15325,1.15325,1.15272,1.15273,20200000.0
2007-08-21 09:49:00,1.15268,1.15275,1.15231,1.15248,15400000.0
2007-08-21 09:50:00,1.15273,1.15295,1.15266,1.15295,14600000.0
2007-08-21 09:51:00,1.15293,1.15293,1.15228,1.15228,11800000.0
2007-08-21 09:52:00,1.1528,1.15285,1.15251,1.15251,11200000.0
2007-08-21 09:53:00,1.15231,1.15288,1.1522,1.1526,21400000.0
2007-08-21 09:54:00,1.15199,1.15246,1.15199,1.15221,16800000.0
2007-08-21 09:55:00,1.15211,1.15232,1.15191,1.15191,21200000.0
2007-08-21 09:56:00,1.15211,1.15211,1.15179,1.15179,19400000.0
2007-08-21 09:57:00,1.15203,1.15242,1.15164,1.15205,21000000.0
2007-08-21 09:58:00,1.15143,1.15143,1.15105,1.15115,6800000.0
2007-08-21 09:59:00,1.15118,1.15172,1.15118,1.15168,22600000.0
2007-08-21 10:00:00,1.15173,1.15175,1.15104,1.15157,14400000.0
2007-08-21 10:01:00,1.15166,1.15188,1.15133,1.15169,22000000.0
2007-08-21 10:02:00,1.15158,1.15158,1.15124,1.1514,15400000.0
2007-08-21 10:03:00,1.15152,1.15186,1.15129,1.15132,38600000.0
2007-08-21 10:04:00,1.15083,1.15164,1.15083,1.15128,15000000.0
2007-08-21 10:05:00,1.15091,1.15091,1.14972,1.15006,9400000.0
2007-08-21 10:06:00,1.15066,1.15121,1.15055,1.15091,18600000.0
2007-08-21 10:07:00,1.15155,1.15185,1.15122,1.15127,23600000.0
2007-08-21 10:08:00,1.15177,1.15189,1.15128,1.15133,18400000.0
2007-08-21 10:09:00,1.15138,1.15155,1.15121,1.15133,11200000.0
2007-08-21 10:10:00,1.15174,1.15195,1.1517,1.15178,10800000.0
2007-08-21 10:11:00,1.15167,1.15177,1.1516,1.15168,11800000.0
2007-08-21 10:12:00,1.1511,1.15179,1.1511,1.15166,14800000.0
2007-08-21 10:13:00,1.152,1.1522,1.15174,1.15202,14600000.0
2007-08-21 10:14:00,1.15173,1.1519,1.15123,1.15163,21800000.0
2007-08-21 10:15:00,1.15187,1.15257,1.15158,1.15257,12400000.0
2007-08-21 10:16:00,1.15206,1.15206,1.15152,1.15152,10400000.0
2007-08-21 10:17:00,1.15104,1.15152,1.15104,1.15152,19200000.0
2007-08-21 10:18:00,1.15125,1.15125,1.15064,1.15098,14400000.0
2007-08-21 10:19:00,1.15161,1.15171,1.15148,1.15159,7800000.0
2007-08-21 10:20:00,1.15171,1.15173,1.15123,1.15173,22600000.0
2007-08-21 10:21:00,1.15135,1.15205,1.15134,1.15163,15200000.0
2007-08-21 10:22:00,1.15125,1.1515,1.15119,1.15149,14600000.0
2007-08-21 10:23:00,1.15154,1.15189,1.15154,1.15189,5000000.0
2007-08-21 10:24:00,1.15231,1.15246,1.15203,1.15223,26000000.0
2007-08-21 10:25:00,1.15221,1.15226,1.15163,1.15185,11800000.0
2007-08-21 10:26:00,1.15219,1.15225,1.15193,1.15201,19400000.0
2007-08-21 10:27:00,1.15254,1.15254,1.1517,1.15203,11800000.0
2007-08-21 10:28:00,1.15193,1.15248,1.15191,1.15194,26800000.0
2007-08-21 10:29:00,1.15213,1.15276,1.15177,1.15177,20000000.0
2007-08-21 10:30:00,1.15195,1.15205,1.1516,1.1519,13800000.0
2007-08-21 10:31:00,1.15188,1.15212,1.15182,1.15197,23800000.0
2007-08-21 10:32:00,1.15195,1.15219,1.1517,1.1517,15600000.0
2007-08-21 10:33:00,1.15155,1.15211,1.15155,1.15179,24400000.0
2007-08-21 10:34:00,1.15139,1.15192,1.15139,1.15175,13800000.0
2007-08-21 10:35:00,1.1524,1.1525,1.1523,1.1524,18400000.0
2007-08-21 10:36:00,1.15176,1.15196,1.15144,1.15162,18400000.0
2007-08-21 10:37:00,1.15128,1.15184,1.15128,1.15144,12400000.0
2007-08-21 10:38:00,1.15146,1.15198,1.15146,1.15198,4200000.0
2007-08-21 10:39:00,1.15204,1.1524,1.152,1.152,23400000.0
2007-08-21 10:40:00,1.15205,1.15226,1.15156,1.15157,21400000.0
2007-08-21 10:41:00,1.15142,1.15221,1.15142,1.15161,17800000.0
2007-08-21 10:42:00,1.15164,1.15203,1.15156,1.1518,11800000.0
2007-08-21 10:43:00,1.15177,1.15194,1.15156,1.15158,19200000.0
2007-08-21 10:44:00,1.15145,1.15145,1.15045,1.15076,14600000.0
2007-08-21 10:45:00,1.15122,1.1514,1.1511,1.1511,15800000.0
2007-08-21 10:46:00,1.15118,1.15154,1.15105,1.15137,25400000.0
2007-08-21 10:47:00,1.15115,1.15115,1.15036,1.15039,20200000.0
2007-08-21 10:48:00,1.15073,1.15098,1.15027,1.15098,15800000.0
2007-08-21 10:49:00,1.15043,1.15089,1.15028,1.15057,12400000.0
2007-08-21 10:50:00,1.15044,1.15044,1.14969,1.14971,20600000.0
2007-08-21 10:51:00,1.14956,1.14956,1.14922,1.1493,13000000.0
2007-08-21 10:52:00,1.14979,1.15011,1.14957,1.14989,23800000.0
2007-08-21 10:53:00,1.14992,1.15,1.1497,1.14979,21400000.0
2007-08-21 10:54:00,1.14984,1.15046,1.14984,1.15046,14400000.0
2007-08-21 10:55:00,1.14986,1.1502,1.1498,1.14989,18400000.0
2007-08-21 10:56:00,1.14937,1.14945,1.14937,1.14945,3200000.0
2007-08-21 10:57:00,1.14898,1.14961,1.14895,1.14919,12800000.0
2007-08-21 10:58:00,1.14885,1.14913,1.14871,1.14904,19400000.0
2007-08-21 10:59:00,1.14889,1.14929,1.14859,1.14882,18600000.0
2007-08-21 11:00:00,1.1492,1.1492,1.14853,1.14888,16200000.0
2007-08-21 11:01:00,1.14884,1.14941,1.14858,1.14932,20000000.0
2007-08-21 11:02:00,1.14907,1.14907,1.14745,1.14786,11000000.0
2007-08-21 11:03:00,1.14813,1.14835,1.14796,1.14829,19200000.0
2007-08-21 11:04:00,1.14831,1.14877,1.14828,1.14828,12200000.0
2007-08-21 11:05:00,1.14843,1.1488,1.1481,1.14863,25800000.0
2007-08-21 11:06:00,1.14927,1.14939,1.14874,1.14907,20000000.0
2007-08-21 11:07:00,1.14928,1.14975,1.14906,1.14906,17000000.0
2007-08-21 11:08:00,1.14881,1.1489,1.14857,1.14863,14400000.0
2007-08-21 11:09:00,1.14873,1.14924,1.14841,1.14878,27000000.0
2007-08-21 11:10:00,1.14887,1.14887,1.14788,1.14803,11600000.0
2007-08-21 11:11:00,1.14798,1.14867,1.14798,1.14813,8000000.0
2007-08-21 11:12:00,1.14829,1.14885,1.14829,1.14885,23000000.0
2007-08-21 11:13:00,1.14874,1.14901,1.14848,1.14901,11200000.0
2007-08-21 11:14:00,1.1491,1.1491,1.1487,1.14889,16000000.0
2007-08-21 11:15:00,1.14898,1.1493,1.14893,1.14906,13200000.0
2007-08-21 11:16:00,1.1487,1.14906,1.1487,1.14892,16200000.0
2007-08-21 11:17:00,1.14891,1.14891,1.14852,1.14867,6600000.0
2007-08-21 11:18:00,1.14856,1.14883,1.14847,1.14866,17400000.0
2007-08-21 11:19:00,1.14913,1.14913,1.14821,1.14857,22200000.0
2007-08-21 11:20:00,1.1487,1.14906,1.1487,1.14896,16800000.0
2007-08-21 11:21:00,1.14956,1.14956,1.14875,1.14889,20800000.0
2007-08-21 11:22:00,1.14926,1.14945,1.1488,1.1488,14400000.0
2007-08-21 11:23:00,1.14929,1.14931,1.14902,1.14917,23600000.0
2007-08-21 11:24:00,1.14886,1.14937,1.14883,1.14937,13200000.0
2007-08-21 11:25:00,1.14924,1.14945,1.14886,1.14945,24600000.0
2007-08-21 11:26:00,1.14925,1.14925,1.14879,1.14879,15800000.0
2007-08-21 11:27:00,1.14924,1.14924,1.14885,1.1489,11200000.0
2007-08-21 11:28:00,1.14878,1.14924,1.14878,1.14882,12800000.0
2007-08-21 11:29:00,1.14932,1.14932,1.14834,1.14847,16600000.0
2007-08-21 11:30:00,1.14868,1.14868,1.14785,1.14785,19200000.0
2007-08-21 11:31:00,1.14853,1.14943,1.14853,1.14943,16000000.0
2007-08-21 11:32:00,1.14921,1.14921,1.14887,1.14887,18200000.0
2007-08-21 11:33:00,1.1489,1.14929,1.1489,1.14929,15200000.0
2007-08-21 11:34:00,1.1492,1.1492,1.14849,1.1486,29600000.0
2007-08-21 11:35:00,1.14913,1.14922,1.14888,1.14888,18400000.0
2007-08-21 11:36:00,1.14905,1.14955,1.14905,1.1492,10200000.0
2007-08-21 11:37:00,1.14944,1.15011,1.14944,1.15011,13200000.0
2007-08-21 11:38:00,1.1498,1.1504,1.14937,1.1504,30600000.0
2007-08-21 11:39:00,1.1501,1.15018,1.14983,1.1501,13000000.0
2007-08-21 11:40:00,1.14972,1.14972,1.14902,1.14902,26000000.0
2007-08-21 11:41:00,1.149,1.14925,1.14883,1.14888,19600000.0
2007-08-21 11:42:00,1.14909,1.1499,1.14909,1.1499,14000000.0
2007-08-21 11:43:00,1.14992,1.15045,1.14982,1.15016,15000000.0
2007-08-21 11:44:00,1.15017,1.15028,1.14998,1.15017,11400000.0
2007-08-21 11:45:00,1.15057,1.15062,1.15037,1.15041,18600000.0
2007-08-21 11:46:00,1.15052,1.15082,1.15052,1.15077,6800000.0
2007-08-21 11:47:00,1.15042,1.15042,1.15014,1.1503,19000000.0
2007-08-21 11:48:00,1.15014,1.15014,1.1497,1.15011,17800000.0
2007-08-21 11:49:00,1.14981,1.14987,1.1496,1.14973,7200000.0
2007-08-21 11:50:00,1.14935,1.14955,1.14903,1.14903,19000000.0
2007-08-21 11:51:00,1.14929,1.14957,1.14879,1.14901,23200000.0
2007-08-21 11:52:00,1.14853,1.14862,1.14819,1.14852,20200000.0
2007-08-21 11:53:00,1.14852,1.14872,1.14804,1.14859,9800000.0
2007-08-21 11:54:00,1.14829,1.14829,1.14758,1.14786,19600000.0
2007-08-21 11:55:00,1.14823,1.14883,1.14796,1.14821,19600000.0
2007-08-21 11:56:00,1.14822,1.14843,1.14805,1.14807,9600000.0
2007-08-21 11:57:00,1.14804,1.1485,1.14768,1.1479,22800000.0
2007-08-21 11:58:00,1.14791,1.14812,1.14782,1.14784,17600000.0
2007-08-21 11:59:00,1.14802,1.14856,1.1477,1.14856,29000000.0
2007-08-21 12:00:00,1.14821,1.14848,1.14814,1.14822,12800000.0
2007-08-21 12:01:00,1.14838,1.14867,1.14827,1.14857,12400000.0
2007-08-21 12:02:00,1.14855,1.14859,1.14822,1.14856,13800000.0
2007-08-21 12:03:00,1.14859,1.14921,1.14838,1.14879,25200000.0
2007-08-21 12:04:00,1.14854,1.14905,1.14822,1.14838,26800000.0
2007-08-21 12:05:00,1.14843,1.14852,1.14821,1.14833,13400000.0
2007-08-21 12:06:00,1.14862,1.14898,1.14862,1.14874,18600000.0
2007-08-21 12:07:00,1.1494,1.1495,1.1491,1.1494,11600000.0
2007-08-21 12:08:00,1.14909,1.14922,1.1487,1.1487,11600000.0
2007-08-21 12:09:00,1.14855,1.14912,1.14855,1.14886,19600000.0
2007-08-21 12:10:00,1.14885,1.14935,1.14861,1.14899,24200000.0
2007-08-21 12:11:00,1.14867,1.14906,1.14847,1.14869,27400000.0
2007-08-21 12:12:00,1.14904,1.14956,1.14866,1.14956,26200000.0
2007-08-21 12:13:00,1.1493,1.14935,1.14921,1.14923,11000000.0
2007-08-21 12:14:00,1.14889,1.14964,1.14889,1.14959,33000000.0
2007-08-21 12:15:00,1.1494,1.14952,1.14913,1.14913,6400000.0
2007-08-21 12:16:00,1.14884,1.1497,1.14879,1.14933,14800000.0
2007-08-21 12:17:00,1.14962,1.14962,1.14907,1.14914,19800000.0
2007-08-21 12:18:00,1.14911,1.14911,1.1488,1.14891,8400000.0
2007-08-21 12:19:00,1.14895,1.14939,1.14895,1.14939,12600000.0
2007-08-21 12:20:00,1.14968,1.15011,1.14968,1.15011,10800000.0
2007-08-21 12:21:00,1.14958,1.15025,1.14958,1.14988,14800000.0
2007-08-21 12:22:00,1.15018,1.15033,1.15008,1.15018,11600000.0
2007-08-21 12:23:00,1.151,1.1512,1.15064,1.15083,24200000.0
2007-08-21 12:24:00,1.15022,1.15057,1.14966,1.15029,8400000.0
2007-08-21 12:25:00,1.14965,1.14992,1.1495,1.14965,18400000.0
2007-08-21 12:26:00,1.14965,1.14975,1.14928,1.14928,9800000.0
2007-08-21 12:27:00,1.14913,1.14916,1.14876,1.14896,13000000.0
2007-08-21 12:28:00,1.14828,1.14831,1.14787,1.14795,8800000.0
2007-08-21 12:29:00,1.14799,1.1489,1.14799,1.14862,25800000.0
2007-08-21 12:30:00,1.14842,1.14866,1.14764,1.14764,21000000.0
2007-08-21 12:31:00,1.14742,1.14744,1.14576,1.14599,22200000.0
2007-08-21 12:32:00,1.14598,1.1461,1.14598,1.14601,3600000.0
2007-08-21 12:33:00,1.14652,1.14718,1.14622,1.14622,22800000.0
2007-08-21 12:34:00,1.14553,1.14587,1.14541,1.14587,15000000.0
2007-08-21 12:35:00,1.146,1.14606,1.14523,1.14523,20600000.0
2007-08-21 12:36:00,1.14512,1.14553,1.14512,1.14536,17400000.0
2007-08-21 12:37:00,1.14524,1.14556,1.145,1.14556,7600000.0
2007-08-21 12:38:00,1.14605,1.14663,1.14602,1.14642,17400000.0
2007-08-21 12:39:00,1.14637,1.14658,1.14606,1.14628,14800000.0
2007-08-21 12:40:00,1.14638,1.14638,1.14595,1.1463,12200000.0
2007-08-21 12:41:00,1.14647,1.14661,1.14601,1.14661,20800000.0
2007-08-21 12:42:00,1.14669,1.14669,1.14621,1.14658,14800000.0
2007-08-21 12:43:00,1.14657,1.14679,1.1464,1.14649,14800000.0
2007-08-21 12:44:00,1.14642,1.14667,1.14616,1.14667,15800000.0
2007-08-21 12:45:00,1.14654,1.14685,1.14627,1.14684,14000000.0
2007-08-21 12:46:00,1.14675,1.14691,1.14653,1.14674,16800000.0
2007-08-21 12:47:00,1.14677,1.14721,1.14657,1.14685,14800000.0
2007-08-21 12:48:00,1.14587,1.14708,1.14569,1.14708,18200000.0
2007-08-21 12:49:00,1.14761,1.14761,1.14716,1.14722,14600000.0
2007-08-21 12:50:00,1.1473,1.14746,1.14718,1.14723,9600000.0
2007-08-21 12:51:00,1.14733,1.14736,1.14682,1.14682,15200000.0
2007-08-21 12:52:00,1.14698,1.14705,1.14669,1.14669,23600000.0
2007-08-21 12:53:00,1.14692,1.14692,1.14643,1.14648,25600000.0
2007-08-21 12:54:00,1.14642,1.14668,1.14634,1.14634,19600000.0
2007-08-21 12:55:00,1.14666,1.14685,1.14644,1.14644,20400000.0
2007-08-21 12:56:00,1.14611,1.14611,1.14576,1.14591,13200000.0
2007-08-21 12:57:00,1.14643,1.14673,1.14591,1.14603,12400000.0
2007-08-21 12:58:00,1.14682,1.14721,1.14682,1.1471,18400000.0
2007-08-21 12:59:00,1.14831,1.14881,1.14831,1.14881,2600000.0
2007-08-21 13:00:00,1.149,1.149,1.14816,1.14827,25200000.0
2007-08-21 13:01:00,1.1488,1.14922,1.1488,1.14922,18000000.0
2007-08-21 13:02:00,1.14927,1.14982,1.14916,1.14926,13800000.0
2007-08-21 13:03:00,1.1491,1.14937,1.1491,1.14937,4200000.0
2007-08-21 13:04:00,1.14941,1.14977,1.14904,1.14916,14800000.0
2007-08-21 13:05:00,1.14904,1.14906,1.14836,1.14873,18200000.0
2007-08-21 13:06:00,1.14888,1.14909,1.14862,1.14864,25800000.0
2007-08-21 13:07:00,1.14849,1.14866,1.14798,1.14798,18000000.0
2007-08-21 13:08:00,1.14792,1.14856,1.14779,1.14779,17600000.0
2007-08-21 13:09:00,1.14727,1.14769,1.14727,1.14753,6200000.0
2007-08-21 13:10:00,1.1479,1.14832,1.14776,1.14785,22400000.0
2007-08-21 13:11:00,1.14764,1.14797,1.14754,1.14769,19200000.0
2007-08-21 13:12:00,1.14772,1.14787,1.14772,1.14783,49200000.0
2007-08-21 13:13:00,1.14804,1.14856,1.14772,1.14794,10000000.0
2007-08-21 13:14:00,1.14785,1.14851,1.14785,1.14851,23200000.0
2007-08-21 13:15:00,1.14825,1.1484,1.14792,1.14825,11600000.0
2007-08-21 13:16:00,1.14869,1.14942,1.14869,1.14942,23400000.0
2007-08-21 13:17:00,1.14939,1.14974,1.14912,1.14917,24000000.0
2007-08-21 13:18:00,1.14931,1.14968,1.14915,1.14957,30400000.0
2007-08-21 13:19:00,1.14954,1.14961,1.14913,1.14931,18800000.0
2007-08-21 13:20:00,1.1498,1.1498,1.14916,1.14925,17400000.0
2007-08-21 13:21:00,1.14931,1.14943,1.149,1.14914,26600000.0
2007-08-21 13:22:00,1.14893,1.14971,1.14875,1.14971,15200000.0
2007-08-21 13:23:00,1.14874,1.14874,1.14847,1.14862,10000000.0
2007-08-21 13:24:00,1.14836,1.14841,1.14826,1.14836,13600000.0
2007-08-21 13:25:00,1.14829,1.14859,1.14829,1.14856,8000000.0
2007-08-21 13:26:00,1.14869,1.14892,1.14853,1.14865,19000000.0
2007-08-21 13:27:00,1.14839,1.14839,1.14811,1.1482,21200000.0
2007-08-21 13:28:00,1.14818,1.14858,1.14802,1.14857,102000000.0
2007-08-21 13:29:00,1.14904,1.14917,1.14872,1.14889,22400000.0
2007-08-21 13:30:00,1.14882,1.14908,1.14867,1.14908,16200000.0
2007-08-21 13:31:00,1.14886,1.14926,1.14854,1.14857,21000000.0
2007-08-21 13:32:00,1.14835,1.14835,1.14781,1.14802,12400000.0
2007-08-21 13:33:00,1.14661,1.14774,1.14661,1.14745,11400000.0
2007-08-21 13:34:00,1.14792,1.14844,1.14792,1.14818,7200000.0
2007-08-21 13:35:00,1.14855,1.14855,1.14803,1.14813,11000000.0
2007-08-21 13:36:00,1.14825,1.14844,1.14789,1.14801,12400000.0
2007-08-21 13:37:00,1.14793,1.14793,1.14763,1.14792,23000000.0
2007-08-21 13:38:00,1.14777,1.14777,1.14713,1.14734,26400000.0
2007-08-21 13:39:00,1.14766,1.14766,1.1469,1.14727,29000000.0
2007-08-21 13:40:00,1.14699,1.14763,1.14699,1.14705,17600000.0
2007-08-21 13:41:00,1.14688,1.14688,1.14606,1.14606,5200000.0
2007-08-21 13:42:00,1.1464,1.14681,1.1464,1.14657,10800000.0
2007-08-21 13:43:00,1.14652,1.14655,1.14608,1.14608,25200000.0
2007-08-21 13:44:00,1.14579,1.14626,1.14567,1.14587,11000000.0
2007-08-21 13:45:00,1.14595,1.14647,1.14593,1.14647,30200000.0
2007-08-21 13:46:00,1.14604,1.14604,1.14523,1.14523,10200000.0
2007-08-21 13:47:00,1.14555,1.14593,1.14546,1.14546,17600000.0
2007-08-21 13:48:00,1.14576,1.14631,1.14576,1.14622,10800000.0
2007-08-21 13:49:00,1.14635,1.14668,1.14593,1.14668,21000000.0
2007-08-21 13:50:00,1.14623,1.14656,1.14596,1.1465,14600000.0
2007-08-21 13:51:00,1.14593,1.14621,1.14584,1.14604,22600000.0
2007-08-21 13:52:00,1.14636,1.14656,1.1461,1.14656,12400000.0
2007-08-21 13:53:00,1.14622,1.14647,1.14605,1.14628,15200000.0
2007-08-21 13:54:00,1.14639,1.1468,1.14637,1.14669,12400000.0
2007-08-21 13:55:00,1.14669,1.1475,1.14669,1.14699,9000000.0
2007-08-21 13:56:00,1.14691,1.14708,1.14644,1.14695,35400000.0
2007-08-21 13:57:00,1.14766,1.14774,1.14717,1.14734,17600000.0
2007-08-21 13:58:00,1.14695,1.14695,1.14646,1.14673,21600000.0
2007-08-21 13:59:00,1.14665,1.1468,1.14645,1.14672,12400000.0
2007-08-21 14:00:00,1.1464,1.14696,1.14639,1.14696,12400000.0
2007-08-21 14:01:00,1.14706,1.14744,1.14667,1.14692,11600000.0
2007-08-21 14:02:00,1.14713,1.14713,1.14661,1.14661,12200000.0
2007-08-21 14:03:00,1.14625,1.14625,1.14567,1.14567,9600000.0
2007-08-21 14:04:00,1.14616,1.14616,1.14383,1.14383,21600000.0
2007-08-21 14:05:00,1.14382,1.14458,1.14382,1.14457,15200000.0
2007-08-21 14:06:00,1.14509,1.14511,1.14459,1.14459,13600000.0
2007-08-21 14:07:00,1.14459,1.145,1.14459,1.14474,18000000.0
2007-08-21 14:08:00,1.1452,1.14569,1.1452,1.14569,11000000.0
2007-08-21 14:09:00,1.14534,1.1458,1.14508,1.14535,14200000.0
2007-08-21 14:10:00,1.14534,1.14534,1.14478,1.14481,14400000.0
2007-08-21 14:11:00,1.14485,1.14506,1.1445,1.14506,8200000.0
2007-08-21 14:12:00,1.14472,1.14488,1.14425,1.1446,14800000.0
2007-08-21 14:13:00,1.14443,1.14471,1.14405,1.14467,13800000.0
2007-08-21 14:14:00,1.14482,1.14491,1.14443,1.14443,18600000.0
2007-08-21 14:15:00,1.14431,1.14438,1.14406,1.1443,19200000.0
2007-08-21 14:16:00,1.14464,1.14486,1.14426,1.14438,27800000.0
2007-08-21 14:17:00,1.14471,1.14471,1.14436,1.14436,8000000.0
2007-08-21 14:18:00,1.1447,1.1452,1.1447,1.14484,17200000.0
2007-08-21 14:19:00,1.14482,1.14519,1.14476,1.14506,59000000.0
2007-08-21 14:20:00,1.14465,1.14501,1.14465,1.14493,12800000.0
2007-08-21 14:21:00,1.14483,1.14528,1.14483,1.14524,17400000.0
2007-08-21 14:22:00,1.1451,1.1451,1.14456,1.14456,15200000.0
2007-08-21 14:23:00,1.14457,1.14494,1.14429,1.14472,37200000.0
2007-08-21 14:24:00,1.14505,1.1454,1.14489,1.14512,12600000.0
2007-08-21 14:25:00,1.14489,1.14536,1.14477,1.14477,14800000.0
2007-08-21 14:26:00,1.14513,1.14544,1.14495,1.1454,29200000.0
2007-08-21 14:27:00,1.14533,1.14578,1.14519,1.14519,22200000.0
2007-08-21 14:28:00,1.14555,1.14578,1.14518,1.14578,11000000.0
2007-08-21 14:29:00,1.14561,1.14576,1.14533,1.14533,8200000.0
2007-08-21 14:30:00,1.14537,1.14564,1.14529,1.14541,11800000.0
2007-08-21 14:31:00,1.14588,1.14588,1.14533,1.14539,19400000.0
2007-08-21 14:32:00,1.14482,1.14515,1.14481,1.14481,10400000.0
2007-08-21 14:33:00,1.14552,1.14586,1.14526,1.14586,22800000.0
2007-08-21 14:34:00,1.14576,1.14576,1.14529,1.1455,10200000.0
2007-08-21 14:35:00,1.14554,1.14608,1.14535,1.14535,14600000.0
2007-08-21 14:36:00,1.14591,1.1462,1.14582,1.14592,14600000.0
2007-08-21 14:37:00,1.1454,1.1458,1.14527,1.1458,15600000.0
2007-08-21 14:38:00,1.14583,1.14583,1.1449,1.14532,29000000.0
2007-08-21 14:39:00,1.1463,1.1463,1.146,1.1461,12400000.0
2007-08-21 14:40:00,1.14546,1.14589,1.14546,1.14558,12400000.0
2007-08-21 14:41:00,1.14537,1.14547,1.1451,1.14535,15800000.0
2007-08-21 14:42:00,1.14518,1.14549,1.14515,1.14524,16400000.0
2007-08-21 14:43:00,1.14535,1.14588,1.14513,1.1456,21400000.0
2007-08-21 14:44:00,1.14528,1.14528,1.14518,1.14523,5200000.0
2007-08-21 14:45:00,1.14524,1.14532,1.14492,1.14492,22000000.0
2007-08-21 14:46:00,1.14492,1.14518,1.14492,1.14505,11400000.0
2007-08-21 14:47:00,1.14481,1.14512,1.14456,1.14476,15000000.0
2007-08-21 14:48:00,1.14526,1.14534,1.14499,1.14513,11600000.0
2007-08-21 14:49:00,1.14541,1.14543,1.14516,1.14523,30800000.0
2007-08-21 14:50:00,1.14584,1.14591,1.14565,1.14571,23400000.0
2007-08-21 14:51:00,1.14565,1.14592,1.14565,1.14565,8000000.0
2007-08-21 14:52:00,1.14519,1.14559,1.14516,1.14559,18200000.0
2007-08-21 14:53:00,1.14514,1.1453,1.14498,1.14498,10400000.0
2007-08-21 14:54:00,1.1451,1.14536,1.14469,1.14469,14800000.0
2007-08-21 14:55:00,1.14492,1.14529,1.14475,1.14502,13800000.0
2007-08-21 14:56:00,1.1451,1.14592,1.1451,1.14592,14800000.0
2007-08-21 14:57:00,1.14605,1.14639,1.14592,1.14613,20800000.0
2007-08-21 14:58:00,1.14589,1.14605,1.14586,1.14596,8800000.0
2007-08-21 14:59:00,1.14615,1.14634,1.1457,1.14592,17200000.0
2007-08-21 15:00:00,1.14565,1.14656,1.14565,1.14639,12400000.0
2007-08-21 15:01:00,1.14654,1.14671,1.1463,1.1465,12000000.0
2007-08-21 15:02:00,1.14658,1.1468,1.14599,1.14599,11000000.0
2007-08-21 15:03:00,1.14614,1.14619,1.14554,1.14581,15000000.0
2007-08-21 15:04:00,1.14595,1.14607,1.14573,1.14607,10400000.0
2007-08-21 15:05:00,1.1461,1.14677,1.14604,1.14663,13600000.0
2007-08-21 15:06:00,1.14608,1.14623,1.14574,1.14574,16800000.0
2007-08-21 15:07:00,1.1461,1.14667,1.1461,1.14667,14400000.0
2007-08-21 15:08:00,1.14689,1.14718,1.14664,1.14687,15800000.0
2007-08-21 15:09:00,1.14639,1.1465,1.14627,1.14627,19600000.0
2007-08-21 15:10:00,1.14596,1.14664,1.14578,1.14664,11600000.0
2007-08-21 15:11:00,1.1468,1.14695,1.14669,1.14695,6200000.0
2007-08-21 15:12:00,1.14625,1.14667,1.14613,1.14658,13000000.0
2007-08-21 15:13:00,1.14636,1.14678,1.14636,1.14646,99200000.0
2007-08-21 15:14:00,1.14637,1.14686,1.14637,1.14646,23400000.0
2007-08-21 15:15:00,1.14648,1.14672,1.14648,1.14669,17200000.0
2007-08-21 15:16:00,1.1468,1.14767,1.1468,1.14767,18600000.0
2007-08-21 15:17:00,1.14854,1.14854,1.14734,1.14738,19200000.0
2007-08-21 15:18:00,1.14708,1.14727,1.14688,1.14699,12600000.0
2007-08-21 15:19:00,1.14741,1.14763,1.14741,1.14748,11600000.0
2007-08-21 15:20:00,1.14761,1.14788,1.14748,1.14748,16800000.0
2007-08-21 15:21:00,1.14786,1.148,1.14742,1.14763,17800000.0
2007-08-21 15:22:00,1.14745,1.14788,1.14742,1.14755,19600000.0
2007-08-21 15:23:00,1.14752,1.14756,1.14697,1.14697,22200000.0
2007-08-21 15:24:00,1.1471,1.14741,1.1471,1.14741,5200000.0
2007-08-21 15:25:00,1.14766,1.14772,1.14739,1.1475,13800000.0
2007-08-21 15:26:00,1.14761,1.14806,1.14761,1.14793,16800000.0
2007-08-21 15:27:00,1.14823,1.14837,1.148,1.14827,13200000.0
2007-08-21 15:28:00,1.14793,1.1482,1.14788,1.14788,17600000.0
2007-08-21 15:29:00,1.14846,1.14859,1.14787,1.14859,6800000.0
2007-08-21 15:30:00,1.14857,1.14857,1.14831,1.14833,9400000.0
2007-08-21 15:31:00,1.14848,1.14864,1.1483,1.14846,35200000.0
2007-08-21 15:32:00,1.14849,1.14858,1.148,1.14801,16600000.0
2007-08-21 15:33:00,1.14889,1.14929,1.14877,1.14897,122200000.0
2007-08-21 15:34:00,1.14825,1.1489,1.14825,1.1489,13600000.0
2007-08-21 15:35:00,1.14867,1.14878,1.14841,1.14878,17400000.0
2007-08-21 15:36:00,1.14881,1.14881,1.14783,1.14847,16600000.0
2007-08-21 15:37:00,1.14853,1.1486,1.14817,1.14845,30400000.0
2007-08-21 15:38:00,1.14864,1.14874,1.14863,1.14863,19600000.0
2007-08-21 15:39:00,1.14908,1.14911,1.14873,1.14878,12400000.0
2007-08-21 15:40:00,1.1487,1.1487,1.14789,1.14809,25400000.0
2007-08-21 15:41:00,1.148,1.14866,1.14797,1.14831,8800000.0
2007-08-21 15:42:00,1.14827,1.14827,1.1474,1.1474,9800000.0
2007-08-21 15:43:00,1.14739,1.14758,1.14676,1.14681,23400000.0
2007-08-21 15:44:00,1.14708,1.14756,1.14694,1.147,98800000.0
2007-08-21 15:45:00,1.14719,1.14805,1.14719,1.14788,10600000.0
2007-08-21 15:46:00,1.14815,1.14815,1.14711,1.1474,19400000.0
2007-08-21 15:47:00,1.14744,1.14755,1.14744,1.14755,6800000.0
2007-08-21 15:48:00,1.14778,1.14822,1.14778,1.14785,19400000.0
2007-08-21 15:49:00,1.14829,1.1486,1.14828,1.1486,71800000.0
2007-08-21 15:50:00,1.14903,1.14941,1.14879,1.14941,12400000.0
2007-08-21 15:51:00,1.14902,1.14905,1.14851,1.14861,19400000.0
2007-08-21 15:52:00,1.14908,1.14932,1.14871,1.14932,18600000.0
2007-08-21 15:53:00,1.149,1.14959,1.14869,1.1491,8800000.0
2007-08-21 15:54:00,1.14922,1.14937,1.14851,1.14886,14800000.0
2007-08-21 15:55:00,1.14858,1.14896,1.1484,1.14867,13400000.0
2007-08-21 15:56:00,1.14896,1.14952,1.14896,1.14947,25000000.0
2007-08-21 15:57:00,1.14951,1.1499,1.14947,1.1499,18200000.0
2007-08-21 15:58:00,1.14976,1.14983,1.14951,1.14976,18200000.0
2007-08-21 15:59:00,1.14994,1.14994,1.14973,1.14973,11000000.0
2007-08-21 16:00:00,1.14964,1.15002,1.14953,1.1496,98800000.0
2007-08-21 16:01:00,1.14936,1.14936,1.14892,1.14909,13000000.0
2007-08-21 16:02:00,1.14848,1.14916,1.14848,1.14884,16200000.0
2007-08-21 16:03:00,1.1491,1.14963,1.1491,1.1491,104000000.0
2007-08-21 16:04:00,1.149,1.14929,1.14887,1.14929,11800000.0
2007-08-21 16:05:00,1.14903,1.14955,1.14896,1.14955,20200000.0
2007-08-21 16:06:00,1.15013,1.15013,1.14926,1.14933,11200000.0
2007-08-21 16:07:00,1.14973,1.14975,1.14916,1.14916,10000000.0
2007-08-21 16:08:00,1.14934,1.14934,1.14903,1.14927,68800000.0
2007-08-21 16:09:00,1.14836,1.14901,1.1483,1.1483,19000000.0
2007-08-21 16:10:00,1.14834,1.14883,1.14826,1.14837,25600000.0
2007-08-21 16:11:00,1.14857,1.1488,1.14825,1.14825,13400000.0
2007-08-21 16:12:00,1.14881,1.14881,1.14805,1.14822,15400000.0
2007-08-21 16:13:00,1.14867,1.14882,1.14846,1.14846,31400000.0
2007-08-21 16:14:00,1.149,1.14904,1.14857,1.14864,27600000.0
2007-08-21 16:15:00,1.14835,1.1489,1.14835,1.1488,8800000.0
2007-08-21 16:16:00,1.14878,1.14899,1.14849,1.14849,29600000.0
2007-08-21 16:17:00,1.14884,1.14915,1.14861,1.14861,21400000.0
2007-08-21 16:18:00,1.14887,1.14887,1.14845,1.14882,19000000.0
2007-08-21 16:19:00,1.14867,1.14906,1.14864,1.14897,22800000.0
2007-08-21 16:20:00,1.1487,1.14901,1.1487,1.14901,26000000.0
2007-08-21 16:21:00,1.14935,1.14953,1.14888,1.1492,26200000.0
2007-08-21 16:22:00,1.14951,1.14981,1.14917,1.14927,11600000.0
2007-08-21 16:23:00,1.1497,1.1497,1.1496,1.1496,20600000.0
2007-08-21 16:24:00,1.14923,1.14923,1.14905,1.14905,20600000.0
2007-08-21 16:25:00,1.14876,1.14901,1.14876,1.14901,8800000.0
2007-08-21 16:26:00,1.14911,1.14935,1.14904,1.14904,9600000.0
2007-08-21 16:27:00,1.14892,1.14908,1.14858,1.14883,11800000.0
2007-08-21 16:28:00,1.14897,1.1492,1.14879,1.1492,10200000.0
2007-08-21 16:29:00,1.14917,1.14917,1.14882,1.14892,22000000.0
2007-08-21 16:30:00,1.14881,1.14931,1.14866,1.14874,12200000.0
2007-08-21 16:31:00,1.14904,1.14904,1.14861,1.14894,16800000.0
2007-08-21 16:32:00,1.14881,1.14918,1.14869,1.14869,13800000.0
2007-08-21 16:33:00,1.14853,1.1492,1.14853,1.14886,12800000.0
2007-08-21 16:34:00,1.14856,1.14901,1.14849,1.14901,15400000.0
2007-08-21 16:35:00,1.1485,1.14886,1.14808,1.14808,16800000.0
2007-08-21 16:36:00,1.14791,1.14844,1.14783,1.14789,10200000.0
2007-08-21 16:37:00,1.14822,1.14832,1.14801,1.1483,11400000.0
2007-08-21 16:38:00,1.14793,1.14855,1.14793,1.14855,6800000.0
2007-08-21 16:39:00,1.14907,1.14941,1.14907,1.14929,23000000.0
2007-08-21 16:40:00,1.14951,1.14968,1.14907,1.14932,12800000.0
2007-08-21 16:41:00,1.14878,1.14924,1.14853,1.14853,12200000.0
2007-08-21 16:42:00,1.14878,1.14916,1.14878,1.14902,62000000.0
2007-08-21 16:43:00,1.14942,1.14981,1.149,1.14935,16200000.0
2007-08-21 16:44:00,1.14999,1.14999,1.14905,1.14905,8800000.0
2007-08-21 16:45:00,1.14896,1.1494,1.14891,1.14916,10800000.0
2007-08-21 16:46:00,1.14935,1.14962,1.14893,1.14893,18200000.0
2007-08-21 16:47:00,1.14891,1.14944,1.14879,1.14929,15200000.0
2007-08-21 16:48:00,1.14899,1.14916,1.14884,1.1489,16000000.0
2007-08-21 16:49:00,1.14874,1.149,1.14844,1.1487,30400000.0
2007-08-21 16:50:00,1.14862,1.14887,1.14846,1.14884,10200000.0
2007-08-21 16:51:00,1.14881,1.1489,1.1482,1.14824,12200000.0
2007-08-21 16:52:00,1.14817,1.14855,1.14805,1.14842,13000000.0
2007-08-21 16:53:00,1.14844,1.14913,1.14844,1.14913,18000000.0
2007-08-21 16:54:00,1.14898,1.14925,1.14898,1.14918,11600000.0
2007-08-21 16:55:00,1.14922,1.1499,1.14911,1.14926,10000000.0
2007-08-21 16:56:00,1.14935,1.14956,1.149,1.14933,9400000.0
2007-08-21 16:57:00,1.14939,1.14939,1.14911,1.14911,7000000.0
2007-08-21 16:58:00,1.14961,1.15,1.14961,1.14987,95600000.0
2007-08-21 16:59:00,1.14964,1.15019,1.14964,1.14991,13000000.0
2007-08-21 17:00:00,1.14938,1.14978,1.14938,1.14952,23000000.0
2007-08-21 17:01:00,1.14961,1.14974,1.1493,1.14949,10400000.0
2007-08-21 17:02:00,1.14968,1.14992,1.14946,1.14949,13200000.0
2007-08-21 17:03:00,1.14993,1.15,1.14946,1.15,19600000.0
2007-08-21 17:04:00,1.14987,1.14987,1.14909,1.14909,14400000.0
2007-08-21 17:05:00,1.14941,1.14953,1.14925,1.14939,31400000.0
2007-08-21 17:06:00,1.14927,1.14966,1.14927,1.14966,17400000.0
2007-08-21 17:07:00,1.14902,1.14964,1.14889,1.14941,117400000.0
2007-08-21 17:08:00,1.14952,1.14969,1.14919,1.14943,24600000.0
2007-08-21 17:09:00,1.1494,1.14951,1.14927,1.14948,14400000.0
2007-08-21 17:10:00,1.14929,1.14929,1.14875,1.14879,9800000.0
2007-08-21 17:11:00,1.14866,1.14911,1.14862,1.1489,12800000.0
2007-08-21 17:12:00,1.14867,1.14867,1.14816,1.14838,14800000.0
2007-08-21 17:13:00,1.1487,1.14917,1.14865,1.14883,60200000.0
2007-08-21 17:14:00,1.14881,1.1493,1.14843,1.1493,20400000.0
2007-08-21 17:15:00,1.14914,1.14914,1.14879,1.14886,10000000.0
2007-08-21 17:16:00,1.14901,1.14905,1.14868,1.14887,10000000.0
2007-08-21 17:17:00,1.14917,1.1497,1.14906,1.14917,25200000.0
2007-08-21 17:18:00,1.14867,1.14901,1.14867,1.14872,15000000.0
2007-08-21 17:19:00,1.14862,1.14922,1.14862,1.14921,12400000.0
2007-08-21 17:20:00,1.14864,1.14899,1.1486,1.14881,10400000.0
2007-08-21 17:21:00,1.14918,1.14918,1.14863,1.14893,16800000.0
2007-08-21 17:22:00,1.14887,1.14911,1.14873,1.14877,8800000.0
2007-08-21 17:23:00,1.14902,1.14902,1.1484,1.14885,14600000.0
2007-08-21 17:24:00,1.14837,1.14936,1.14825,1.14936,10200000.0
2007-08-21 17:25:00,1.14879,1.14938,1.14869,1.14881,122800000.0
2007-08-21 17:26:00,1.14922,1.14928,1.14899,1.1491,25600000.0
2007-08-21 17:27:00,1.14888,1.14912,1.14877,1.14898,24400000.0
2007-08-21 17:28:00,1.14949,1.14968,1.14931,1.14933,17600000.0
2007-08-21 17:29:00,1.1494,1.14981,1.14887,1.14981,14800000.0
2007-08-21 17:30:00,1.14928,1.14928,1.14848,1.14848,12400000.0
2007-08-21 17:31:00,1.14859,1.14899,1.14859,1.14899,3400000.0
2007-08-21 17:32:00,1.1494,1.14959,1.14922,1.14949,17600000.0
2007-08-21 17:33:00,1.14985,1.14991,1.14961,1.14991,17400000.0
2007-08-21 17:34:00,1.14992,1.14994,1.14968,1.14977,12200000.0
2007-08-21 17:35:00,1.1493,1.14938,1.14876,1.14876,14200000.0
2007-08-21 17:36:00,1.14935,1.14935,1.1491,1.14916,13000000.0
2007-08-21 17:37:00,1.14907,1.14956,1.14907,1.14924,8800000.0
2007-08-21 17:38:00,1.14949,1.14953,1.14829,1.14829,13600000.0
2007-08-21 17:39:00,1.14759,1.14808,1.14759,1.14808,9200000.0
2007-08-21 17:40:00,1.14832,1.14847,1.14793,1.14803,11800000.0
2007-08-21 17:41:00,1.14792,1.14792,1.14765,1.1479,7600000.0
2007-08-21 17:42:00,1.14848,1.14859,1.14786,1.14786,16000000.0
2007-08-21 17:43:00,1.14798,1.14915,1.14798,1.14915,25400000.0
2007-08-21 17:44:00,1.14948,1.1495,1.149,1.14934,14000000.0
2007-08-21 17:45:00,1.14888,1.14901,1.14859,1.14898,16000000.0
2007-08-21 17:46:00,1.14932,1.14932,1.14868,1.1492,18600000.0
2007-08-21 17:47:00,1.14871,1.1489,1.1484,1.14855,69200000.0
2007-08-21 17:48:00,1.1484,1.1489,1.14801,1.14853,25000000.0
2007-08-21 17:49:00,1.14836,1.14836,1.14781,1.14823,16800000.0
2007-08-21 17:50:00,1.14842,1.14842,1.14812,1.1483,12200000.0
2007-08-21 17:51:00,1.14845,1.14855,1.14792,1.14831,10000000.0
2007-08-21 17:52:00,1.14801,1.14875,1.14801,1.14818,14200000.0
2007-08-21 17:53:00,1.14817,1.14879,1.14809,1.14809,12200000.0
2007-08-21 17:54:00,1.14783,1.14805,1.14771,1.14774,56000000.0
2007-08-21 17:55:00,1.14824,1.14861,1.14824,1.14831,14800000.0
2007-08-21 17:56:00,1.1485,1.14881,1.14804,1.14821,11000000.0
2007-08-21 17:57:00,1.14826,1.14837,1.14814,1.14824,15200000.0
2007-08-21 17:58:00,1.148,1.14827,1.14791,1.14806,11600000.0
2007-08-21 17:59:00,1.14789,1.14837,1.14771,1.14837,21000000.0
2007-08-21 18:00:00,1.14811,1.14828,1.14766,1.14798,14600000.0
2007-08-21 18:01:00,1.14718,1.14768,1.14718,1.14748,22400000.0
2007-08-21 18:02:00,1.14806,1.14829,1.14806,1.14829,9600000.0
2007-08-21 18:03:00,1.14803,1.14886,1.14803,1.14881,15800000.0
2007-08-21 18:04:00,1.14859,1.1487,1.1482,1.1487,12400000.0
2007-08-21 18:05:00,1.14847,1.14879,1.14837,1.14875,19600000.0
2007-08-21 18:06:00,1.14903,1.14903,1.14846,1.14876,14000000.0
2007-08-21 18:07:00,1.14831,1.14851,1.14799,1.14832,16600000.0
2007-08-21 18:08:00,1.14856,1.14856,1.14819,1.14824,7400000.0
2007-08-21 18:09:00,1.14838,1.1487,1.14838,1.1487,3200000.0
2007-08-21 18:10:00,1.14861,1.14906,1.14857,1.14857,8800000.0
2007-08-21 18:11:00,1.14858,1.1489,1.14847,1.1489,19600000.0
2007-08-21 18:12:00,1.14914,1.14926,1.14875,1.14876,13800000.0
2007-08-21 18:13:00,1.14888,1.14943,1.14825,1.14922,27600000.0
2007-08-21 18:14:00,1.14912,1.14912,1.1488,1.14909,8800000.0
2007-08-21 18:15:00,1.14878,1.14924,1.14878,1.14905,21000000.0
2007-08-21 18:16:00,1.14908,1.14952,1.14908,1.14933,16000000.0
2007-08-21 18:17:00,1.14916,1.14916,1.14893,1.14905,17400000.0
2007-08-21 18:18:00,1.14856,1.14881,1.14851,1.14881,17400000.0
2007-08-21 18:19:00,1.14875,1.14875,1.14836,1.14861,24400000.0
2007-08-21 18:20:00,1.14886,1.14886,1.14861,1.14863,16400000.0
2007-08-21 18:21:00,1.14917,1.14917,1.14871,1.14871,15200000.0
2007-08-21 18:22:00,1.14846,1.14897,1.14846,1.14862,11400000.0
2007-08-21 18:23:00,1.14874,1.14909,1.14784,1.14784,12200000.0
2007-08-21 18:24:00,1.14689,1.14689,1.14659,1.14666,14600000.0
2007-08-21 18:25:00,1.14701,1.14727,1.14693,1.14706,11000000.0
2007-08-21 18:26:00,1.14687,1.14687,1.1468,1.14684,17600000.0
2007-08-21 18:27:00,1.14707,1.14734,1.14695,1.14712,25200000.0
2007-08-21 18:28:00,1.14701,1.14715,1.14683,1.14715,20200000.0
2007-08-21 18:29:00,1.14716,1.14738,1.14716,1.14738,33200000.0
2007-08-21 18:30:00,1.14724,1.14724,1.14642,1.147,9400000.0
2007-08-21 18:31:00,1.14855,1.14868,1.1485,1.1485,10400000.0
2007-08-21 18:32:00,1.14825,1.14853,1.14748,1.14803,12600000.0
2007-08-21 18:33:00,1.14793,1.148,1.14745,1.14764,17400000.0
2007-08-21 18:34:00,1.14843,1.14843,1.14785,1.14785,17400000.0
2007-08-21 18:35:00,1.14828,1.14848,1.14816,1.14848,11200000.0
2007-08-21 18:36:00,1.149,1.149,1.14869,1.14876,9000000.0
2007-08-21 18:37:00,1.14895,1.14943,1.14862,1.14943,15200000.0
2007-08-21 18:38:00,1.14974,1.15008,1.14937,1.14974,32400000.0
2007-08-21 18:39:00,1.14935,1.14935,1.14887,1.14898,11800000.0
2007-08-21 18:40:00,1.14915,1.14924,1.1485,1.14875,21800000.0
2007-08-21 18:41:00,1.14853,1.14909,1.14835,1.1487,20400000.0
2007-08-21 18:42:00,1.14857,1.14857,1.14811,1.14813,11400000.0
2007-08-21 18:43:00,1.1494,1.1494,1.1492,1.1493,25800000.0
2007-08-21 18:44:00,1.14826,1.14826,1.14783,1.14793,25800000.0
2007-08-21 18:45:00,1.14802,1.14802,1.14745,1.14756,11400000.0
2007-08-21 18:46:00,1.1481,1.1481,1.14765,1.14806,17400000.0
2007-08-21 18:47:00,1.14769,1.14769,1.14701,1.14751,15600000.0
2007-08-21 18:48:00,1.1478,1.14823,1.14778,1.14801,13000000.0
2007-08-21 18:49:00,1.14802,1.1482,1.1478,1.14798,17600000.0
2007-08-21 18:50:00,1.14818,1.14818,1.14777,1.14787,23200000.0
2007-08-21 18:51:00,1.14789,1.14819,1.14789,1.14806,23000000.0
2007-08-21 18:52:00,1.14797,1.1484,1.14776,1.14827,17800000.0
2007-08-21 18:53:00,1.14805,1.14838,1.14789,1.14817,16400000.0
2007-08-21 18:54:00,1.14791,1.14827,1.14779,1.14813,16000000.0
2007-08-21 18:55:00,1.14782,1.14879,1.14782,1.14841,13000000.0
2007-08-21 18:56:00,1.14815,1.14846,1.14798,1.14808,20200000.0
2007-08-21 18:57:00,1.14815,1.14838,1.14764,1.1479,12600000.0
2007-08-21 18:58:00,1.14767,1.14819,1.14758,1.14819,13800000.0
2007-08-21 18:59:00,1.14757,1.14761,1.14744,1.14761,12200000.0
2007-08-21 19:00:00,1.14758,1.1478,1.14749,1.14769,8200000.0
2007-08-21 19:01:00,1.14752,1.14752,1.14712,1.14712,8200000.0
2007-08-21 19:02:00,1.1469,1.14699,1.14661,1.14699,9200000.0
2007-08-21 19:03:00,1.14661,1.14672,1.14643,1.14651,17800000.0
2007-08-21 19:04:00,1.14673,1.14682,1.14637,1.14661,28600000.0
2007-08-21 19:05:00,1.14683,1.14728,1.14668,1.14682,12200000.0
2007-08-21 19:06:00,1.14686,1.14718,1.14679,1.1468,15600000.0
2007-08-21 19:07:00,1.1471,1.14734,1.1467,1.14688,14000000.0
2007-08-21 19:08:00,1.14665,1.14665,1.14615,1.14623,48400000.0
2007-08-21 19:09:00,1.1467,1.14687,1.14652,1.14652,16600000.0
2007-08-21 19:10:00,1.14642,1.14653,1.14614,1.14638,19000000.0
2007-08-21 19:11:00,1.14625,1.14686,1.14625,1.14652,11600000.0
2007-08-21 19:12:00,1.14651,1.14693,1.14643,1.14652,10200000.0
2007-08-21 19:13:00,1.14658,1.14691,1.14656,1.14675,19800000.0
2007-08-21 19:14:00,1.14668,1.14736,1.14668,1.14717,9000000.0
2007-08-21 19:15:00,1.14694,1.14694,1.14643,1.14666,12400000.0
2007-08-21 19:16:00,1.14688,1.14711,1.14667,1.14698,9800000.0
2007-08-21 19:17:00,1.14667,1.14722,1.14667,1.147,14400000.0
2007-08-21 19:18:00,1.14698,1.14744,1.14692,1.14744,11000000.0
2007-08-21 19:19:00,1.14701,1.14701,1.14644,1.14644,9000000.0
2007-08-21 19:20:00,1.14671,1.14675,1.14646,1.14675,12000000.0
2007-08-21 19:21:00,1.14711,1.14722,1.14655,1.14676,20600000.0
2007-08-21 19:22:00,1.14694,1.14712,1.14671,1.14703,7800000.0
2007-08-21 19:23:00,1.14695,1.1475,1.14686,1.1475,12200000.0
2007-08-21 19:24:00,1.14788,1.14837,1.14759,1.14759,14600000.0
2007-08-21 19:25:00,1.14762,1.14762,1.14709,1.14719,12600000.0
2007-08-21 19:26:00,1.14715,1.14765,1.14715,1.14765,10400000.0
2007-08-21 19:27:00,1.14778,1.14812,1.14746,1.14812,12400000.0
2007-08-21 19:28:00,1.14814,1.1486,1.14814,1.14855,14000000.0
2007-08-21 19:29:00,1.14887,1.14887,1.14829,1.14829,11200000.0
2007-08-21 19:30:00,1.14812,1.14837,1.14765,1.14766,9600000.0
2007-08-21 19:31:00,1.14748,1.14755,1.14722,1.14733,7400000.0
2007-08-21 19:32:00,1.14762,1.14763,1.1473,1.14755,12000000.0
2007-08-21 19:33:00,1.14733,1.14755,1.14725,1.1475,9200000.0
2007-08-21 19:34:00,1.14722,1.14797,1.14722,1.14782,20200000.0
2007-08-21 19:35:00,1.14775,1.14816,1.14761,1.14816,8000000.0
2007-08-21 19:36:00,1.14785,1.14799,1.14725,1.14725,13000000.0
2007-08-21 19:37:00,1.14704,1.14759,1.14679,1.14682,26200000.0
2007-08-21 19:38:00,1.14729,1.14729,1.14647,1.14682,15600000.0
2007-08-21 19:39:00,1.14675,1.14709,1.14675,1.14704,16200000.0
2007-08-21 19:40:00,1.14701,1.14748,1.14701,1.14706,14400000.0
2007-08-21 19:41:00,1.14725,1.14761,1.14698,1.14761,23600000.0
2007-08-21 19:42:00,1.14726,1.14751,1.14706,1.14751,15200000.0
2007-08-21 19:43:00,1.14753,1.14753,1.14694,1.14698,8800000.0
2007-08-21 19:44:00,1.14717,1.14717,1.1464,1.14664,21000000.0
2007-08-21 19:45:00,1.14663,1.14703,1.14626,1.14703,17200000.0
2007-08-21 19:46:00,1.14688,1.14722,1.1468,1.14684,23400000.0
2007-08-21 19:47:00,1.14697,1.14769,1.14657,1.14727,15800000.0
2007-08-21 19:48:00,1.14731,1.14792,1.14731,1.14792,15400000.0
2007-08-21 19:49:00,1.14795,1.14798,1.14737,1.14757,12200000.0
2007-08-21 19:50:00,1.14754,1.14771,1.14742,1.14765,22800000.0
2007-08-21 19:51:00,1.14736,1.14815,1.14736,1.14794,13800000.0
2007-08-21 19:52:00,1.14846,1.14887,1.1482,1.14857,12800000.0
2007-08-21 19:53:00,1.14808,1.1484,1.14808,1.14834,7200000.0
2007-08-21 19:54:00,1.14858,1.14858,1.14787,1.14826,11000000.0
2007-08-21 19:55:00,1.14831,1.14895,1.14803,1.14895,10800000.0
2007-08-21 19:56:00,1.14899,1.14905,1.14869,1.14869,12800000.0
2007-08-21 19:57:00,1.14899,1.14907,1.14866,1.14866,13000000.0
2007-08-21 19:58:00,1.14878,1.14886,1.14859,1.14861,10000000.0
2007-08-21 19:59:00,1.14866,1.14914,1.14866,1.14897,21600000.0
2007-08-21 20:00:00,1.14929,1.14929,1.14894,1.14912,9800000.0
2007-08-21 20:01:00,1.14899,1.14906,1.14862,1.14862,10800000.0
2007-08-21 20:02:00,1.14907,1.14944,1.14883,1.14931,21800000.0
2007-08-21 20:03:00,1.14944,1.14958,1.14917,1.14958,22200000.0
2007-08-21 20:04:00,1.1493,1.14961,1.14928,1.14943,22200000.0
2007-08-21 20:05:00,1.14952,1.14992,1.14909,1.14958,14000000.0
2007-08-21 20:06:00,1.14911,1.14974,1.14911,1.14952,13800000.0
2007-08-21 20:07:00,1.14911,1.14911,1.14892,1.14908,10400000.0
2007-08-21 20:09:00,1.14876,1.14904,1.14859,1.14872,21000000.0
2007-08-21 20:10:00,1.14873,1.14894,1.1484,1.14871,26000000.0
2007-08-21 20:11:00,1.14851,1.14898,1.14848,1.14898,9800000.0
2007-08-21 20:12:00,1.14908,1.14921,1.14893,1.14921,11800000.0
2007-08-21 20:13:00,1.14925,1.14925,1.14893,1.14893,3200000.0
2007-08-21 20:15:00,1.14892,1.14941,1.14861,1.14911,10000000.0
2007-08-21 20:16:00,1.14909,1.14909,1.1484,1.1484,7400000.0
2007-08-21 20:17:00,1.14852,1.1489,1.14839,1.14866,24600000.0
2007-08-21 20:18:00,1.14829,1.1485,1.14799,1.14823,14000000.0
2007-08-21 20:19:00,1.14832,1.14835,1.14789,1.14824,8400000.0
2007-08-21 20:20:00,1.14816,1.14829,1.14805,1.14829,15800000.0
2007-08-21 20:21:00,1.14769,1.14808,1.14752,1.14752,22800000.0
2007-08-21 20:22:00,1.14756,1.14793,1.14741,1.14741,15800000.0
2007-08-21 20:23:00,1.14738,1.14752,1.14716,1.14719,27800000.0
2007-08-21 20:24:00,1.14787,1.1481,1.14733,1.14771,15200000.0
2007-08-21 20:25:00,1.14819,1.14819,1.14742,1.14767,13200000.0
2007-08-21 20:26:00,1.1486,1.1486,1.1486,1.1486,9400000.0
2007-08-21 20:27:00,1.14794,1.14822,1.14792,1.14803,9400000.0
2007-08-21 20:28:00,1.1486,1.1488,1.1486,1.1487,22200000.0
2007-08-21 20:29:00,1.1486,1.1487,1.1486,1.1487,22200000.0
2007-08-21 20:31:00,1.14774,1.14821,1.14753,1.14781,22200000.0
2007-08-21 20:32:00,1.14842,1.14842,1.14774,1.14774,12000000.0
2007-08-21 20:33:00,1.14809,1.14862,1.14809,1.14862,14400000.0
2007-08-21 20:34:00,1.14929,1.14929,1.14894,1.149,25000000.0
2007-08-21 20:35:00,1.14863,1.149,1.14863,1.14894,23600000.0
2007-08-21 20:36:00,1.14894,1.14894,1.14835,1.14835,11800000.0
2007-08-21 20:37:00,1.14886,1.14886,1.14846,1.14847,13400000.0
2007-08-21 20:38:00,1.14847,1.14908,1.14847,1.14908,10200000.0
2007-08-21 20:39:00,1.14933,1.14933,1.14879,1.14894,29600000.0
2007-08-21 20:40:00,1.14892,1.14892,1.14837,1.14879,25800000.0
2007-08-21 20:41:00,1.14874,1.14902,1.1483,1.1483,12600000.0
2007-08-21 20:42:00,1.1482,1.14849,1.14809,1.14809,6200000.0
2007-08-21 20:43:00,1.14894,1.14904,1.1484,1.14904,13200000.0
2007-08-21 20:44:00,1.14917,1.14949,1.14891,1.14949,8200000.0
2007-08-21 20:45:00,1.14935,1.14998,1.14935,1.14998,16800000.0
2007-08-21 20:46:00,1.1498,1.1499,1.14971,1.14971,10400000.0
2007-08-21 20:47:00,1.14975,1.15033,1.14968,1.14985,11000000.0
2007-08-21 20:48:00,1.14977,1.14986,1.14911,1.14939,12400000.0
2007-08-21 20:49:00,1.14917,1.14952,1.14917,1.14929,13400000.0
2007-08-21 20:50:00,1.14957,1.14985,1.14926,1.14961,20400000.0
2007-08-21 20:51:00,1.14977,1.15003,1.14935,1.14961,15800000.0
2007-08-21 20:52:00,1.14951,1.14979,1.14946,1.14952,13400000.0
2007-08-21 20:53:00,1.14949,1.14952,1.1494,1.14952,20000000.0
2007-08-21 20:54:00,1.14947,1.15028,1.14947,1.14986,18200000.0
2007-08-21 20:55:00,1.14956,1.14993,1.14945,1.14951,19800000.0
2007-08-21 20:56:00,1.1492,1.14957,1.14911,1.14936,10200000.0
2007-08-21 20:57:00,1.1491,1.1491,1.14838,1.14839,15400000.0
2007-08-21 20:58:00,1.14797,1.14858,1.14797,1.14858,5800000.0
2007-08-21 20:59:00,1.14876,1.14905,1.14838,1.14838,23000000.0
2007-08-21 21:00:00,1.14845,1.14845,1.14774,1.14792,12200000.0
2007-08-21 21:01:00,1.1479,1.14815,1.1479,1.14815,5400000.0
2007-08-21 21:02:00,1.14836,1.14855,1.14818,1.14845,20600000.0
2007-08-21 21:03:00,1.14811,1.14829,1.1481,1.14821,19600000.0
2007-08-21 21:04:00,1.14842,1.14873,1.14837,1.14873,24400000.0
2007-08-21 21:05:00,1.14818,1.14831,1.14806,1.14806,18200000.0
2007-08-21 21:06:00,1.14803,1.14859,1.14803,1.14833,25200000.0
2007-08-21 21:07:00,1.14831,1.14873,1.14807,1.14807,12800000.0
2007-08-21 21:08:00,1.14863,1.14868,1.14787,1.14787,15600000.0
2007-08-21 21:09:00,1.14815,1.14834,1.14802,1.14829,14400000.0
2007-08-21 21:10:00,1.14875,1.14967,1.14875,1.14967,10000000.0
2007-08-21 21:11:00,1.14962,1.14962,1.14909,1.14934,15000000.0
2007-08-21 21:12:00,1.14919,1.14957,1.14889,1.14889,13400000.0
2007-08-21 21:13:00,1.14925,1.14994,1.14913,1.14949,26200000.0
2007-08-21 21:14:00,1.14945,1.14996,1.14932,1.14996,8800000.0
2007-08-21 21:15:00,1.14909,1.14979,1.14909,1.14956,11200000.0
2007-08-21 21:17:00,1.1495,1.14959,1.1488,1.1491,17400000.0
2007-08-21 21:18:00,1.14838,1.14863,1.14833,1.1484,7800000.0
2007-08-21 21:19:00,1.14858,1.14911,1.14858,1.14872,11000000.0
2007-08-21 21:20:00,1.14857,1.14906,1.14838,1.14847,18600000.0
2007-08-21 21:22:00,1.14842,1.14887,1.14838,1.14863,15800000.0
2007-08-21 21:23:00,1.14913,1.14948,1.14888,1.14948,19600000.0
2007-08-21 21:24:00,1.14958,1.14958,1.1488,1.14903,16200000.0
2007-08-21 21:25:00,1.14872,1.14882,1.14855,1.14856,16600000.0
2007-08-21 21:26:00,1.14844,1.14859,1.1483,1.14831,13000000.0
2007-08-21 21:27:00,1.14879,1.14879,1.14832,1.14832,17000000.0
2007-08-21 21:28:00,1.14861,1.1489,1.14856,1.14856,24800000.0
2007-08-21 21:29:00,1.14856,1.14894,1.14851,1.14855,17000000.0
2007-08-21 21:30:00,1.1482,1.1487,1.1482,1.1487,9000000.0
2007-08-21 21:31:00,1.1485,1.14894,1.14844,1.14888,17800000.0
2007-08-21 21:32:00,1.14888,1.14888,1.14849,1.14849,11800000.0
2007-08-21 21:33:00,1.14899,1.14899,1.14836,1.14884,13800000.0
2007-08-21 21:34:00,1.14863,1.14891,1.14863,1.14887,13600000.0
2007-08-21 21:36:00,1.14929,1.14945,1.14905,1.14906,10200000.0
2007-08-21 21:37:00,1.14956,1.14986,1.1492,1.14986,21000000.0
2007-08-21 21:38:00,1.14955,1.15015,1.14953,1.14953,15600000.0
2007-08-21 21:39:00,1.14929,1.14945,1.14926,1.14945,9600000.0
2007-08-21 21:40:00,1.14996,1.14999,1.14972,1.14991,6800000.0
2007-08-21 21:41:00,1.1506,1.1507,1.1505,1.1506,17200000.0
2007-08-21 21:42:00,1.14987,1.1503,1.14987,1.1503,17200000.0
2007-08-21 21:43:00,1.15011,1.15077,1.14962,1.15013,18000000.0
2007-08-21 21:44:00,1.14997,1.14997,1.14983,1.14983,2000000.0
2007-08-21 21:45:00,1.15012,1.15056,1.15012,1.15056,14800000.0
2007-08-21 21:46:00,1.15046,1.15048,1.15021,1.15044,16400000.0
2007-08-21 21:47:00,1.15031,1.15089,1.1501,1.1501,27400000.0
2007-08-21 21:48:00,1.14978,1.15023,1.14978,1.15023,2600000.0
2007-08-21 21:49:00,1.14987,1.1499,1.14957,1.14967,19600000.0
2007-08-21 21:50:00,1.15007,1.15007,1.14967,1.14991,6200000.0
2007-08-21 21:51:00,1.14989,1.14989,1.14965,1.14966,14000000.0
2007-08-21 21:52:00,1.14968,1.1499,1.14944,1.14967,9400000.0
2007-08-21 21:53:00,1.14981,1.15029,1.14962,1.1501,15000000.0
2007-08-21 21:54:00,1.15009,1.15047,1.15,1.15045,19000000.0
2007-08-21 21:55:00,1.15051,1.1508,1.15037,1.15037,7800000.0
2007-08-21 21:56:00,1.15074,1.15107,1.15062,1.15105,24800000.0
2007-08-21 21:57:00,1.15053,1.15054,1.15008,1.15054,20800000.0
2007-08-21 21:58:00,1.15017,1.15041,1.14967,1.15041,19000000.0
2007-08-21 21:59:00,1.15058,1.15058,1.15003,1.15023,16000000.0
2007-08-21 22:00:00,1.14998,1.15007,1.14959,1.1496,11400000.0
2007-08-21 22:01:00,1.1513,1.1513,1.1513,1.1513,19800000.0
2007-08-21 22:02:00,1.14989,1.14989,1.14926,1.14951,19800000.0
2007-08-21 22:03:00,1.14955,1.1499,1.14949,1.14978,11400000.0
2007-08-21 22:04:00,1.14994,1.15056,1.14978,1.15056,28800000.0
2007-08-21 22:05:00,1.15077,1.15117,1.14997,1.15117,19600000.0
2007-08-21 22:06:00,1.15089,1.15168,1.15089,1.15146,15400000.0
2007-08-21 22:07:00,1.15109,1.15119,1.15056,1.15076,19800000.0
2007-08-21 22:08:00,1.15084,1.15129,1.15058,1.15108,9400000.0
2007-08-21 22:09:00,1.15106,1.15122,1.15081,1.15081,18800000.0
2007-08-21 22:10:00,1.15077,1.15077,1.15045,1.15069,5800000.0
2007-08-21 22:11:00,1.1509,1.1509,1.1509,1.1509,14800000.0
2007-08-21 22:12:00,1.15024,1.15046,1.15018,1.15037,14800000.0
2007-08-21 22:13:00,1.15026,1.15062,1.15021,1.15038,21400000.0
2007-08-21 22:14:00,1.15015,1.15022,1.14998,1.15022,12400000.0
2007-08-21 22:15:00,1.15053,1.15057,1.1502,1.15044,27400000.0
2007-08-21 22:16:00,1.15061,1.15061,1.14984,1.15014,27400000.0
2007-08-21 22:17:00,1.15019,1.15055,1.15004,1.15055,19800000.0
2007-08-21 22:18:00,1.1502,1.15041,1.15016,1.15021,10000000.0
2007-08-21 22:19:00,1.15031,1.15047,1.15019,1.15047,13400000.0
2007-08-21 22:20:00,1.1511,1.1511,1.1509,1.1509,7200000.0
2007-08-21 22:21:00,1.15037,1.15043,1.1503,1.15043,7200000.0
2007-08-21 22:22:00,1.15039,1.15069,1.15032,1.15069,6000000.0
2007-08-21 22:23:00,1.1507,1.1507,1.15057,1.15058,15400000.0
2007-08-21 22:24:00,1.15057,1.15102,1.15057,1.15102,12800000.0
2007-08-21 22:25:00,1.1518,1.1518,1.1518,1.1518,10800000.0
2007-08-21 22:26:00,1.1517,1.1517,1.1517,1.1517,10800000.0
2007-08-21 22:27:00,1.1511,1.1511,1.15083,1.15104,10800000.0
2007-08-21 22:28:00,1.15104,1.15144,1.1508,1.15093,12600000.0
2007-08-21 22:29:00,1.15089,1.15142,1.15089,1.15099,12400000.0
2007-08-21 22:31:00,1.15088,1.15117,1.1507,1.15112,10800000.0
2007-08-21 22:32:00,1.15122,1.15126,1.15101,1.15126,7200000.0
2007-08-21 22:36:00,1.1519,1.1519,1.1519,1.1519,9800000.0
2007-08-21 22:37:00,1.15132,1.15173,1.15132,1.15147,9800000.0
2007-08-21 22:38:00,1.152,1.152,1.152,1.152,4200000.0
2007-08-21 22:39:00,1.15172,1.15172,1.1512,1.15122,4200000.0
2007-08-21 22:41:00,1.15128,1.15128,1.15057,1.15057,15600000.0
2007-08-21 22:42:00,1.15106,1.15117,1.15088,1.151,19000000.0
2007-08-21 22:43:00,1.15104,1.15159,1.15095,1.15123,18600000.0
2007-08-21 22:44:00,1.15101,1.15142,1.15063,1.15063,13400000.0
2007-08-21 22:45:00,1.15047,1.15073,1.15047,1.15073,14200000.0
2007-08-21 22:46:00,1.15072,1.15072,1.14978,1.14978,11000000.0
2007-08-21 22:47:00,1.14914,1.14955,1.14914,1.14945,10000000.0
2007-08-21 22:48:00,1.14907,1.14911,1.14865,1.14865,16800000.0
2007-08-21 22:49:00,1.1488,1.14931,1.14859,1.14878,18600000.0
2007-08-21 22:50:00,1.14871,1.14874,1.14854,1.14865,16000000.0
2007-08-21 22:51:00,1.14923,1.14923,1.14845,1.14845,10000000.0
2007-08-21 22:52:00,1.14877,1.14877,1.14841,1.14856,15600000.0
2007-08-21 22:53:00,1.14878,1.14883,1.14835,1.14867,21000000.0
2007-08-21 22:54:00,1.14945,1.14946,1.1492,1.14944,21400000.0
2007-08-21 22:55:00,1.14954,1.1503,1.14954,1.1503,7000000.0
2007-08-21 22:56:00,1.15042,1.15042,1.15007,1.15007,9400000.0
2007-08-21 22:57:00,1.15016,1.1503,1.14997,1.15025,22400000.0
2007-08-21 22:58:00,1.15033,1.15033,1.1496,1.1496,14000000.0
2007-08-21 22:59:00,1.14959,1.14959,1.14919,1.14933,13000000.0
2007-08-21 23:00:00,1.14944,1.14952,1.14904,1.14952,7400000.0
2007-08-21 23:01:00,1.14954,1.14978,1.14918,1.14932,14800000.0
2007-08-21 23:02:00,1.14928,1.1494,1.14917,1.1494,7400000.0
2007-08-21 23:03:00,1.14962,1.14984,1.14932,1.14946,24000000.0
2007-08-21 23:04:00,1.14945,1.14961,1.14925,1.14926,16000000.0
2007-08-21 23:05:00,1.14911,1.1496,1.14887,1.1496,12200000.0
2007-08-21 23:06:00,1.1501,1.1501,1.15,1.15,8800000.0
2007-08-21 23:07:00,1.14928,1.14972,1.14928,1.14947,8800000.0
2007-08-21 23:09:00,1.14938,1.14967,1.14938,1.14951,7800000.0
2007-08-21 23:10:00,1.14943,1.1497,1.14936,1.14969,12200000.0
2007-08-21 23:11:00,1.14947,1.14971,1.14947,1.14964,10600000.0
2007-08-21 23:12:00,1.14949,1.14952,1.14922,1.14935,19600000.0
2007-08-21 23:13:00,1.14974,1.15001,1.14966,1.15001,16000000.0
2007-08-21 23:14:00,1.15019,1.1504,1.14999,1.15017,9200000.0
2007-08-21 23:15:00,1.15008,1.15064,1.14996,1.15052,20800000.0
2007-08-21 23:16:00,1.14985,1.15103,1.14985,1.15102,19600000.0
2007-08-21 23:17:00,1.15085,1.15085,1.1502,1.15059,13000000.0
2007-08-21 23:18:00,1.15052,1.15058,1.15043,1.15048,8400000.0
2007-08-21 23:19:00,1.15024,1.1504,1.1502,1.1502,17800000.0
2007-08-21 23:20:00,1.15017,1.15041,1.15005,1.15031,16200000.0
2007-08-21 23:21:00,1.15026,1.15043,1.15015,1.15024,11400000.0
2007-08-21 23:22:00,1.15011,1.15018,1.14968,1.14968,15200000.0
2007-08-21 23:23:00,1.1499,1.15043,1.1499,1.15016,22600000.0
2007-08-21 23:24:00,1.15036,1.15038,1.1501,1.15031,20600000.0
2007-08-21 23:25:00,1.15036,1.15036,1.15015,1.15021,18400000.0
2007-08-21 23:26:00,1.15033,1.15033,1.14957,1.14994,18000000.0
2007-08-21 23:27:00,1.15006,1.15033,1.14996,1.14996,16200000.0
2007-08-21 23:28:00,1.14916,1.14953,1.1491,1.14913,18400000.0
2007-08-21 23:29:00,1.14936,1.15001,1.14872,1.15001,28200000.0
2007-08-21 23:30:00,1.14977,1.14978,1.14931,1.14931,16200000.0
2007-08-21 23:31:00,1.14916,1.14964,1.14916,1.14943,14000000.0
2007-08-21 23:32:00,1.14952,1.14952,1.14903,1.14926,31000000.0
2007-08-21 23:33:00,1.14917,1.14923,1.14907,1.14907,14400000.0
2007-08-21 23:34:00,1.14911,1.14922,1.14897,1.14899,19400000.0
2007-08-21 23:35:00,1.14888,1.14952,1.14876,1.14921,26600000.0
2007-08-21 23:36:00,1.14916,1.14945,1.14905,1.14905,20400000.0
2007-08-21 23:37:00,1.14912,1.14928,1.14895,1.14928,12200000.0
2007-08-21 23:38:00,1.14898,1.14902,1.14898,1.14902,11200000.0
2007-08-21 23:39:00,1.14896,1.14929,1.14896,1.14929,11400000.0
2007-08-21 23:40:00,1.14937,1.14945,1.14859,1.14926,8400000.0
2007-08-21 23:42:00,1.14906,1.14924,1.14898,1.14924,6800000.0
2007-08-21 23:43:00,1.149,1.14907,1.1489,1.14896,9000000.0
2007-08-21 23:44:00,1.14922,1.14973,1.14922,1.14973,9800000.0
2007-08-21 23:45:00,1.14951,1.14983,1.14906,1.14925,19400000.0
2007-08-21 23:46:00,1.14908,1.14952,1.14903,1.14952,12400000.0
2007-08-21 23:47:00,1.1498,1.1498,1.1498,1.1498,13200000.0
2007-08-21 23:48:00,1.14881,1.14934,1.14859,1.14934,13200000.0
2007-08-21 23:49:00,1.14919,1.14919,1.14883,1.14904,7800000.0
2007-08-21 23:50:00,1.14965,1.1498,1.14928,1.1498,9600000.0
2007-08-21 23:51:00,1.14957,1.14967,1.14925,1.14925,14200000.0
2007-08-21 23:52:00,1.14955,1.15002,1.14955,1.14967,6800000.0
2007-08-21 23:53:00,1.14944,1.14976,1.14941,1.14976,13000000.0
2007-08-21 23:54:00,1.14959,1.14975,1.14953,1.14959,6800000.0
2007-08-21 23:56:00,1.14949,1.14973,1.14949,1.14961,13800000.0
2007-08-21 23:57:00,1.1503,1.1504,1.1503,1.1504,4800000.0
2007-08-21 23:58:00,1.14995,1.1501,1.14995,1.1501,4800000.0
2007-08-21 23:59:00,1.14959,1.14994,1.14832,1.14832,9600000.0
2007-08-22 00:00:00,1.14846,1.1487,1.14782,1.14782,21600000.0
2007-08-22 00:01:00,1.1485,1.14951,1.1485,1.14907,13400000.0
2007-08-22 00:02:00,1.14943,1.14964,1.14943,1.14962,21600000.0
2007-08-22 00:03:00,1.14928,1.14954,1.14895,1.14895,20200000.0
2007-08-22 00:04:00,1.1489,1.14948,1.1489,1.14897,23000000.0
2007-08-22 00:06:00,1.14922,1.14933,1.14862,1.14933,25000000.0
2007-08-22 00:07:00,1.14881,1.14918,1.14881,1.14918,15200000.0
2007-08-22 00:08:00,1.14926,1.1497,1.14926,1.14953,7200000.0
2007-08-22 00:09:00,1.14962,1.14962,1.14936,1.14952,15800000.0
2007-08-22 00:10:00,1.14953,1.14953,1.14925,1.14934,16400000.0
2007-08-22 00:11:00,1.14965,1.14995,1.14961,1.14974,17600000.0
2007-08-22 00:12:00,1.14974,1.15008,1.1496,1.15008,22400000.0
2007-08-22 00:13:00,1.15005,1.15009,1.14946,1.14977,20600000.0
2007-08-22 00:14:00,1.14983,1.1499,1.14964,1.14974,24800000.0
2007-08-22 00:15:00,1.14968,1.1504,1.14955,1.1504,13000000.0
2007-08-22 00:16:00,1.14999,1.14999,1.14971,1.14981,11400000.0
2007-08-22 00:17:00,1.14993,1.14993,1.14924,1.14983,10400000.0
2007-08-22 00:18:00,1.14988,1.15019,1.14967,1.14981,13400000.0
2007-08-22 00:19:00,1.14966,1.15005,1.14966,1.14994,22200000.0
2007-08-22 00:20:00,1.14955,1.14968,1.14946,1.14946,15800000.0
2007-08-22 00:21:00,1.14944,1.14944,1.14914,1.14924,11600000.0
2007-08-22 00:22:00,1.14914,1.14914,1.14845,1.1488,28200000.0
2007-08-22 00:23:00,1.14875,1.14901,1.14855,1.14901,15600000.0
2007-08-22 00:24:00,1.1486,1.14915,1.1486,1.14885,14800000.0
2007-08-22 00:25:00,1.14902,1.14931,1.14852,1.14875,16200000.0
2007-08-22 00:26:00,1.14852,1.14873,1.14823,1.14873,9400000.0
2007-08-22 00:27:00,1.14844,1.14892,1.14844,1.14884,25000000.0
2007-08-22 00:28:00,1.14877,1.149,1.14873,1.149,16800000.0
2007-08-22 00:29:00,1.14881,1.14881,1.1482,1.14835,16800000.0
2007-08-22 00:30:00,1.14846,1.14854,1.14818,1.1484,11600000.0
2007-08-22 00:31:00,1.14794,1.14827,1.14771,1.14795,12200000.0
2007-08-22 00:32:00,1.14747,1.14785,1.14747,1.14757,16400000.0
2007-08-22 00:33:00,1.14778,1.14821,1.14772,1.14805,6200000.0
2007-08-22 00:34:00,1.14816,1.14816,1.14752,1.14754,21400000.0
2007-08-22 00:35:00,1.14759,1.14783,1.14749,1.14768,31000000.0
2007-08-22 00:36:00,1.14766,1.14852,1.14766,1.14812,23200000.0
2007-08-22 00:37:00,1.14774,1.14844,1.14774,1.14798,17600000.0
2007-08-22 00:38:00,1.14794,1.14823,1.14793,1.14793,16800000.0
2007-08-22 00:39:00,1.14792,1.14812,1.14774,1.14795,13800000.0
2007-08-22 00:40:00,1.14802,1.14883,1.14799,1.1487,9400000.0
2007-08-22 00:41:00,1.14856,1.14864,1.14815,1.14843,13600000.0
2007-08-22 00:42:00,1.14879,1.14937,1.14864,1.14874,15600000.0
2007-08-22 00:43:00,1.14923,1.14942,1.14891,1.14891,36800000.0
2007-08-22 00:44:00,1.1494,1.15021,1.14925,1.15021,26600000.0
2007-08-22 00:45:00,1.14951,1.14951,1.14893,1.14893,12000000.0
2007-08-22 00:46:00,1.14979,1.14995,1.1496,1.14977,14200000.0
2007-08-22 00:47:00,1.14942,1.14947,1.1492,1.1492,9800000.0
2007-08-22 00:48:00,1.1492,1.14929,1.14889,1.14929,15800000.0
2007-08-22 00:49:00,1.1499,1.1499,1.1499,1.1499,27600000.0
2007-08-22 00:50:00,1.14864,1.14963,1.14864,1.14926,27600000.0
2007-08-22 00:51:00,1.14951,1.14951,1.14872,1.14889,12400000.0
2007-08-22 00:52:00,1.14894,1.14982,1.14894,1.14982,20600000.0
2007-08-22 00:53:00,1.14926,1.14989,1.14918,1.14989,15600000.0
2007-08-22 00:54:00,1.15011,1.15044,1.14985,1.14985,17400000.0
2007-08-22 00:55:00,1.15028,1.15028,1.14961,1.14997,14400000.0
2007-08-22 00:56:00,1.15077,1.15083,1.15034,1.15075,13600000.0
2007-08-22 00:57:00,1.15075,1.151,1.1503,1.151,13800000.0
2007-08-22 00:58:00,1.15113,1.15113,1.15077,1.15077,11600000.0
2007-08-22 00:59:00,1.15097,1.1515,1.15094,1.1515,26000000.0
2007-08-22 01:00:00,1.15106,1.15117,1.15084,1.15111,36600000.0
2007-08-22 01:01:00,1.15095,1.15123,1.15074,1.15074,13400000.0
2007-08-22 01:02:00,1.15064,1.15064,1.15012,1.15026,11000000.0
2007-08-22 01:03:00,1.15032,1.15055,1.15028,1.15028,17400000.0
2007-08-22 01:04:00,1.1514,1.1517,1.1511,1.1511,28400000.0
2007-08-22 01:05:00,1.15038,1.15043,1.15015,1.15027,28400000.0
2007-08-22 01:06:00,1.15074,1.15075,1.1503,1.1503,17400000.0
2007-08-22 01:07:00,1.15053,1.1511,1.15049,1.15073,17800000.0
2007-08-22 01:08:00,1.15091,1.15093,1.15071,1.15071,6200000.0
2007-08-22 01:09:00,1.1515,1.1515,1.1514,1.1515,19000000.0
2007-08-22 01:10:00,1.15078,1.15109,1.15065,1.15068,19000000.0
2007-08-22 01:12:00,1.15087,1.15087,1.15007,1.15018,20800000.0
2007-08-22 01:13:00,1.15029,1.1503,1.14996,1.15008,26800000.0
2007-08-22 01:14:00,1.14969,1.15039,1.14969,1.15039,41600000.0
2007-08-22 01:15:00,1.15047,1.15047,1.15,1.15019,8000000.0
2007-08-22 01:16:00,1.1504,1.15104,1.1504,1.15082,15200000.0
2007-08-22 01:17:00,1.15019,1.15037,1.14987,1.15037,13400000.0
2007-08-22 01:18:00,1.14995,1.15074,1.14995,1.15052,13800000.0
2007-08-22 01:19:00,1.15059,1.15059,1.15044,1.15044,8200000.0
2007-08-22 01:20:00,1.15069,1.15069,1.1503,1.15045,10600000.0
2007-08-22 01:21:00,1.15013,1.15048,1.15003,1.15027,30200000.0
2007-08-22 01:22:00,1.15029,1.15031,1.14995,1.15014,8400000.0
2007-08-22 01:23:00,1.14987,1.14989,1.14932,1.14989,17800000.0
2007-08-22 01:24:00,1.14975,1.15024,1.14941,1.14999,11200000.0
2007-08-22 01:25:00,1.1509,1.151,1.1507,1.151,17600000.0
2007-08-22 01:26:00,1.15011,1.15021,1.14986,1.14997,17600000.0
2007-08-22 01:27:00,1.15009,1.15009,1.14976,1.1498,15200000.0
2007-08-22 01:28:00,1.14981,1.1499,1.14965,1.14985,20000000.0
2007-08-22 01:29:00,1.14948,1.14948,1.14933,1.14933,2600000.0
2007-08-22 01:30:00,1.14947,1.15007,1.14947,1.14955,12800000.0
2007-08-22 01:31:00,1.14975,1.15029,1.14975,1.14999,14400000.0
2007-08-22 01:32:00,1.1498,1.15011,1.14976,1.14983,18000000.0
2007-08-22 01:33:00,1.14985,1.15071,1.14985,1.15054,19400000.0
2007-08-22 01:34:00,1.15005,1.15026,1.14999,1.15005,11200000.0
2007-08-22 01:36:00,1.15014,1.15081,1.15014,1.1503,7200000.0
2007-08-22 01:37:00,1.14963,1.1498,1.14963,1.1498,11800000.0
2007-08-22 01:38:00,1.14968,1.15041,1.14968,1.14998,23200000.0
2007-08-22 01:39:00,1.15028,1.15028,1.14973,1.14974,11400000.0
2007-08-22 01:40:00,1.14977,1.14998,1.14953,1.14956,10000000.0
2007-08-22 01:43:00,1.14979,1.15023,1.14979,1.15023,10400000.0
2007-08-22 01:44:00,1.15043,1.15052,1.1502,1.15026,24000000.0
2007-08-22 01:45:00,1.15036,1.15041,1.14995,1.14995,22000000.0
2007-08-22 01:46:00,1.15042,1.15042,1.1497,1.14996,10600000.0
2007-08-22 01:47:00,1.15016,1.15016,1.15004,1.15004,5600000.0
2007-08-22 01:48:00,1.15005,1.15012,1.14966,1.14975,9600000.0
2007-08-22 01:49:00,1.14967,1.1502,1.14967,1.14976,17200000.0
2007-08-22 01:50:00,1.15,1.15028,1.14997,1.15028,12000000.0
2007-08-22 01:51:00,1.15007,1.15052,1.15007,1.1504,11600000.0
2007-08-22 01:52:00,1.15066,1.15067,1.15022,1.15022,17800000.0
2007-08-22 01:53:00,1.15048,1.15062,1.15024,1.15052,12400000.0
2007-08-22 01:54:00,1.15004,1.15024,1.14989,1.15024,12000000.0
2007-08-22 01:55:00,1.15046,1.15061,1.15035,1.15042,23400000.0
2007-08-22 01:56:00,1.15031,1.15031,1.15011,1.15011,11400000.0
2007-08-22 01:57:00,1.15072,1.15102,1.15043,1.15087,15800000.0
2007-08-22 01:58:00,1.15107,1.15109,1.15037,1.15037,21000000.0
2007-08-22 01:59:00,1.15113,1.15113,1.15083,1.15105,14400000.0
2007-08-22 02:00:00,1.15086,1.15086,1.15054,1.15054,11200000.0
2007-08-22 02:01:00,1.15064,1.15109,1.15064,1.1507,13000000.0
2007-08-22 02:02:00,1.15051,1.15095,1.1505,1.15064,20000000.0
2007-08-22 02:03:00,1.15081,1.15081,1.15062,1.15068,4200000.0
2007-08-22 02:04:00,1.15009,1.15013,1.14936,1.14941,14200000.0
2007-08-22 02:05:00,1.1496,1.15031,1.1496,1.15031,11600000.0
2007-08-22 02:06:00,1.15047,1.15047,1.14969,1.14987,18800000.0
2007-08-22 02:07:00,1.14946,1.14982,1.14945,1.14971,21800000.0
2007-08-22 02:08:00,1.14906,1.14982,1.14906,1.1496,13600000.0
2007-08-22 02:09:00,1.14973,1.14973,1.14938,1.14938,18000000.0
2007-08-22 02:10:00,1.14913,1.14957,1.14908,1.14908,26200000.0
2007-08-22 02:11:00,1.14925,1.14934,1.14909,1.14909,15800000.0
2007-08-22 02:13:00,1.14926,1.14955,1.14922,1.14955,9800000.0
2007-08-22 02:14:00,1.14974,1.14974,1.14936,1.14958,20200000.0
2007-08-22 02:15:00,1.14948,1.15044,1.14948,1.15044,25600000.0
2007-08-22 02:16:00,1.15051,1.1509,1.15042,1.15081,10600000.0
2007-08-22 02:18:00,1.15055,1.15055,1.1499,1.15006,21800000.0
2007-08-22 02:19:00,1.1501,1.15023,1.15001,1.15023,11800000.0
2007-08-22 02:20:00,1.14996,1.15029,1.14996,1.15011,13600000.0
2007-08-22 02:21:00,1.15028,1.15045,1.14997,1.15045,21000000.0
2007-08-22 02:22:00,1.15019,1.15047,1.15019,1.15039,3600000.0
2007-08-22 02:23:00,1.15064,1.15122,1.15062,1.15077,6800000.0
2007-08-22 02:24:00,1.15069,1.15105,1.15055,1.15069,12400000.0
2007-08-22 02:25:00,1.15068,1.15122,1.15067,1.15122,11000000.0
2007-08-22 02:26:00,1.15199,1.15315,1.15199,1.15314,26200000.0
2007-08-22 02:27:00,1.15266,1.15266,1.15203,1.1522,21400000.0
2007-08-22 02:28:00,1.15212,1.15252,1.15212,1.15252,22200000.0
2007-08-22 02:29:00,1.15161,1.15188,1.15109,1.15183,8200000.0
2007-08-22 02:30:00,1.152,1.15273,1.152,1.15225,19400000.0
2007-08-22 02:31:00,1.1522,1.15224,1.15195,1.15195,6800000.0
2007-08-22 02:32:00,1.15207,1.15216,1.152,1.15208,14800000.0
2007-08-22 02:33:00,1.1519,1.15245,1.1519,1.15194,11600000.0
2007-08-22 02:34:00,1.1518,1.15263,1.1518,1.15221,14000000.0
2007-08-22 02:35:00,1.1519,1.15227,1.1519,1.15198,12200000.0
2007-08-22 02:36:00,1.1519,1.15205,1.15094,1.15094,13000000.0
2007-08-22 02:37:00,1.151,1.15115,1.15066,1.15097,24000000.0
2007-08-22 02:38:00,1.1507,1.15084,1.15051,1.15059,11800000.0
2007-08-22 02:39:00,1.15032,1.15072,1.15032,1.15051,24200000.0
2007-08-22 02:40:00,1.15038,1.15133,1.15038,1.15106,23600000.0
2007-08-22 02:41:00,1.15173,1.15173,1.15123,1.15123,2600000.0
2007-08-22 02:42:00,1.1518,1.15201,1.15131,1.15182,16000000.0
2007-08-22 02:43:00,1.15202,1.15236,1.15177,1.15212,23400000.0
2007-08-22 02:44:00,1.15241,1.15271,1.15223,1.15239,16800000.0
2007-08-22 02:45:00,1.15244,1.15264,1.15205,1.15233,26400000.0
2007-08-22 02:46:00,1.15218,1.15251,1.15177,1.15245,11400000.0
2007-08-22 02:47:00,1.15226,1.15288,1.15226,1.15243,10800000.0
2007-08-22 02:48:00,1.15293,1.15301,1.15279,1.15293,12400000.0
2007-08-22 02:49:00,1.15324,1.15324,1.15307,1.15307,2000000.0
2007-08-22 02:50:00,1.1532,1.1532,1.15262,1.15287,19200000.0
2007-08-22 02:51:00,1.15255,1.15281,1.15246,1.15264,12200000.0
2007-08-22 02:52:00,1.15293,1.15293,1.15259,1.15259,15800000.0
2007-08-22 02:53:00,1.15223,1.15302,1.15223,1.15237,19200000.0
2007-08-22 02:54:00,1.15264,1.15269,1.15234,1.15243,14000000.0
2007-08-22 02:55:00,1.15247,1.15289,1.15246,1.1527,10800000.0
2007-08-22 02:56:00,1.15263,1.1533,1.15263,1.15298,20800000.0
2007-08-22 02:57:00,1.15284,1.15307,1.15272,1.15277,16600000.0
2007-08-22 02:58:00,1.15247,1.15269,1.1522,1.15246,10800000.0
2007-08-22 02:59:00,1.15272,1.15305,1.15246,1.15261,13800000.0
2007-08-22 03:00:00,1.15236,1.15333,1.15236,1.15286,12600000.0
2007-08-22 03:01:00,1.1533,1.15353,1.15267,1.15277,14600000.0
2007-08-22 03:02:00,1.15308,1.15312,1.15271,1.15279,23600000.0
2007-08-22 03:03:00,1.15261,1.15309,1.15247,1.15292,23200000.0
2007-08-22 03:04:00,1.15315,1.15366,1.15303,1.15321,12600000.0
2007-08-22 03:05:00,1.1531,1.15324,1.15295,1.15295,19600000.0
2007-08-22 03:06:00,1.15292,1.1532,1.1525,1.15263,40200000.0
2007-08-22 03:07:00,1.15267,1.15296,1.15258,1.15261,14600000.0
2007-08-22 03:08:00,1.15268,1.15273,1.15219,1.1524,11400000.0
2007-08-22 03:09:00,1.15287,1.15298,1.15235,1.15251,19800000.0
2007-08-22 03:10:00,1.15261,1.15308,1.15255,1.15286,26000000.0
2007-08-22 03:11:00,1.15268,1.15327,1.15266,1.15327,12200000.0
2007-08-22 03:12:00,1.15291,1.15319,1.15279,1.15293,25800000.0
2007-08-22 03:13:00,1.15296,1.15308,1.15269,1.15269,18600000.0
2007-08-22 03:14:00,1.15267,1.15267,1.15238,1.15251,18400000.0
2007-08-22 03:15:00,1.15202,1.15269,1.15202,1.15264,9000000.0
2007-08-22 03:16:00,1.15305,1.15359,1.15305,1.15359,9000000.0
2007-08-22 03:17:00,1.15342,1.15374,1.15333,1.15346,17400000.0
2007-08-22 03:18:00,1.15363,1.15363,1.15332,1.15334,9800000.0
2007-08-22 03:19:00,1.15365,1.15407,1.15306,1.15306,18200000.0
2007-08-22 03:20:00,1.15343,1.15374,1.15334,1.15374,19000000.0
2007-08-22 03:21:00,1.15337,1.15342,1.15321,1.15321,19200000.0
2007-08-22 03:22:00,1.1536,1.15383,1.15319,1.15319,11800000.0
2007-08-22 03:23:00,1.1533,1.1536,1.15308,1.1536,12400000.0
2007-08-22 03:24:00,1.15389,1.15411,1.15326,1.15373,17200000.0
2007-08-22 03:25:00,1.15362,1.1539,1.15351,1.15352,27600000.0
2007-08-22 03:26:00,1.15353,1.15369,1.15305,1.15369,26000000.0
2007-08-22 03:27:00,1.15374,1.15398,1.15324,1.15345,12600000.0
2007-08-22 03:28:00,1.15328,1.15389,1.15328,1.15365,11800000.0
2007-08-22 03:29:00,1.15363,1.15363,1.15325,1.15334,16400000.0
2007-08-22 03:30:00,1.15327,1.15339,1.15298,1.15336,20600000.0
2007-08-22 03:31:00,1.15333,1.15386,1.15314,1.15314,17200000.0
2007-08-22 03:32:00,1.15294,1.15347,1.15287,1.15287,19200000.0
2007-08-22 03:33:00,1.15321,1.15365,1.15321,1.15362,16800000.0
2007-08-22 03:34:00,1.15319,1.15358,1.15291,1.15335,18400000.0
2007-08-22 03:35:00,1.15331,1.15363,1.15331,1.15363,13600000.0
2007-08-22 03:36:00,1.15351,1.15351,1.15313,1.15313,7200000.0
2007-08-22 03:37:00,1.15316,1.15348,1.15316,1.15348,12200000.0
2007-08-22 03:38:00,1.15366,1.15378,1.1535,1.15371,13800000.0
2007-08-22 03:39:00,1.15317,1.15359,1.15317,1.15359,17600000.0
2007-08-22 03:40:00,1.1537,1.15386,1.15333,1.15357,22200000.0
2007-08-22 03:41:00,1.15333,1.15343,1.15333,1.15343,4000000.0
2007-08-22 03:42:00,1.15325,1.15338,1.15297,1.15324,18800000.0
2007-08-22 03:43:00,1.1528,1.15332,1.1528,1.15332,12200000.0
2007-08-22 03:44:00,1.15324,1.15388,1.1531,1.15338,12000000.0
2007-08-22 03:45:00,1.15278,1.15334,1.15278,1.15283,20600000.0
2007-08-22 03:46:00,1.15264,1.15311,1.15264,1.15286,18000000.0
2007-08-22 03:47:00,1.1528,1.15318,1.15266,1.15296,7400000.0
2007-08-22 03:48:00,1.15326,1.15356,1.15291,1.15339,32400000.0
2007-08-22 03:49:00,1.15322,1.15322,1.15284,1.15284,17400000.0
2007-08-22 03:50:00,1.15265,1.15288,1.15248,1.15248,19400000.0
2007-08-22 03:51:00,1.1531,1.15325,1.15255,1.15255,9800000.0
2007-08-22 03:52:00,1.15197,1.15238,1.15197,1.15206,13000000.0
2007-08-22 03:53:00,1.15217,1.15255,1.152,1.15255,11800000.0
2007-08-22 03:54:00,1.15225,1.15269,1.15216,1.15269,9600000.0
2007-08-22 03:55:00,1.1528,1.1537,1.1526,1.1537,17400000.0
2007-08-22 03:56:00,1.15403,1.15482,1.15403,1.15482,5600000.0
2007-08-22 03:57:00,1.15566,1.15566,1.15494,1.15497,12200000.0
2007-08-22 03:58:00,1.15442,1.1547,1.1542,1.15462,16800000.0
2007-08-22 03:59:00,1.15467,1.15507,1.15442,1.15507,13800000.0
2007-08-22 04:00:00,1.15509,1.15509,1.15436,1.15438,18600000.0
2007-08-22 04:01:00,1.1555,1.1555,1.155,1.1552,16800000.0
2007-08-22 04:02:00,1.15459,1.15459,1.15411,1.15426,16800000.0
2007-08-22 04:03:00,1.15379,1.15421,1.15379,1.15409,15200000.0
2007-08-22 04:04:00,1.154,1.15411,1.15315,1.15333,9000000.0
2007-08-22 04:05:00,1.15349,1.1541,1.15333,1.15333,7400000.0
2007-08-22 04:06:00,1.15354,1.15368,1.15323,1.15368,14000000.0
2007-08-22 04:07:00,1.15382,1.15403,1.15346,1.15403,7200000.0
2007-08-22 04:08:00,1.15359,1.15402,1.15359,1.15369,10000000.0
2007-08-22 04:09:00,1.15392,1.15399,1.15374,1.15374,10600000.0
2007-08-22 04:10:00,1.15415,1.15427,1.15415,1.15427,4200000.0
2007-08-22 04:11:00,1.1541,1.15425,1.15395,1.15417,9200000.0
2007-08-22 04:12:00,1.15421,1.15458,1.15421,1.15445,12000000.0
2007-08-22 04:13:00,1.15458,1.15487,1.15453,1.15464,17400000.0
2007-08-22 04:14:00,1.15477,1.15519,1.15477,1.15478,17800000.0
2007-08-22 04:15:00,1.15529,1.15562,1.15529,1.15553,4200000.0
2007-08-22 04:16:00,1.15562,1.15562,1.15499,1.15534,24200000.0
2007-08-22 04:17:00,1.15542,1.15542,1.15492,1.15492,18400000.0
2007-08-22 04:18:00,1.15501,1.15557,1.15489,1.15529,8800000.0
2007-08-22 04:19:00,1.15509,1.15509,1.15435,1.15477,17400000.0
2007-08-22 04:20:00,1.15482,1.15522,1.15482,1.15522,20000000.0
2007-08-22 04:21:00,1.15511,1.15517,1.15474,1.15517,28000000.0
2007-08-22 04:22:00,1.15482,1.15497,1.15456,1.15481,10000000.0
2007-08-22 04:23:00,1.155,1.15503,1.155,1.15503,8200000.0
2007-08-22 04:24:00,1.15504,1.15512,1.15474,1.15483,16000000.0
2007-08-22 04:25:00,1.15512,1.15524,1.1547,1.15502,9400000.0
2007-08-22 04:26:00,1.15463,1.15519,1.15463,1.15519,16000000.0
2007-08-22 04:27:00,1.15519,1.15544,1.15486,1.15512,27800000.0
2007-08-22 04:28:00,1.15453,1.15492,1.15443,1.15443,11800000.0
2007-08-22 04:29:00,1.15515,1.15531,1.15515,1.15531,9200000.0
2007-08-22 04:30:00,1.15487,1.15534,1.15417,1.15495,19600000.0
2007-08-22 04:31:00,1.15473,1.15473,1.15395,1.15409,11200000.0
2007-08-22 04:32:00,1.15391,1.15428,1.15355,1.15395,17200000.0
2007-08-22 04:33:00,1.1537,1.15417,1.15346,1.15405,11000000.0
2007-08-22 04:34:00,1.15438,1.15465,1.15408,1.15442,20000000.0
2007-08-22 04:35:00,1.15432,1.15473,1.15382,1.15382,26400000.0
2007-08-22 04:36:00,1.154,1.15401,1.15348,1.15401,19200000.0
2007-08-22 04:37:00,1.15451,1.15464,1.15451,1.15464,2600000.0
2007-08-22 04:38:00,1.15415,1.15419,1.15373,1.15388,10400000.0
2007-08-22 04:39:00,1.15389,1.15409,1.15361,1.15409,11000000.0
2007-08-22 04:40:00,1.15414,1.1543,1.15401,1.15401,14000000.0
2007-08-22 04:41:00,1.15365,1.15399,1.1535,1.15373,15200000.0
2007-08-22 04:42:00,1.15383,1.15418,1.15383,1.15418,4200000.0
2007-08-22 04:43:00,1.15429,1.15429,1.15387,1.15407,11000000.0
2007-08-22 04:44:00,1.15424,1.15487,1.15424,1.15474,10000000.0
2007-08-22 04:45:00,1.15526,1.15526,1.15515,1.15515,4400000.0
2007-08-22 04:46:00,1.15523,1.15523,1.15452,1.15495,18800000.0
2007-08-22 04:47:00,1.15506,1.15507,1.15457,1.15457,11000000.0
2007-08-22 04:48:00,1.15454,1.15508,1.15447,1.15508,14400000.0
2007-08-22 04:49:00,1.15488,1.15498,1.1546,1.15478,16000000.0
2007-08-22 04:50:00,1.15462,1.15467,1.15447,1.15463,15800000.0
2007-08-22 04:51:00,1.1552,1.1554,1.1552,1.1553,18200000.0
2007-08-22 04:52:00,1.15454,1.15496,1.15449,1.15473,18200000.0
2007-08-22 04:53:00,1.15498,1.15498,1.15417,1.15417,18800000.0
2007-08-22 04:54:00,1.15438,1.15505,1.15438,1.1549,14200000.0
2007-08-22 04:55:00,1.15466,1.15489,1.1545,1.15465,9400000.0
2007-08-22 04:56:00,1.1546,1.15492,1.15443,1.15492,7400000.0
2007-08-22 04:57:00,1.15443,1.15473,1.15443,1.15452,19800000.0
2007-08-22 04:58:00,1.1548,1.15508,1.15456,1.15508,18400000.0
2007-08-22 04:59:00,1.15495,1.15516,1.15425,1.1548,17200000.0
2007-08-22 05:00:00,1.15484,1.15529,1.15484,1.15502,16000000.0
2007-08-22 05:01:00,1.15529,1.15569,1.15506,1.1555,8800000.0
2007-08-22 05:02:00,1.15611,1.15651,1.15592,1.15625,12400000.0
2007-08-22 05:03:00,1.15619,1.15628,1.15583,1.15628,9800000.0
2007-08-22 05:04:00,1.15619,1.15626,1.15558,1.15594,22800000.0
2007-08-22 05:05:00,1.15603,1.15635,1.15594,1.15609,17400000.0
2007-08-22 05:06:00,1.15644,1.15664,1.15576,1.15621,17000000.0
2007-08-22 05:07:00,1.15558,1.15602,1.15557,1.15602,11600000.0
2007-08-22 05:08:00,1.15628,1.15638,1.1558,1.15636,22200000.0
2007-08-22 05:09:00,1.15607,1.15639,1.15601,1.15611,17200000.0
2007-08-22 05:10:00,1.15595,1.15623,1.15589,1.15623,14600000.0
2007-08-22 05:11:00,1.1564,1.1564,1.1563,1.1563,13600000.0
2007-08-22 05:12:00,1.15577,1.15595,1.15536,1.1557,13600000.0
2007-08-22 05:13:00,1.15539,1.15554,1.15505,1.15554,13000000.0
2007-08-22 05:14:00,1.1557,1.15593,1.15565,1.15565,13400000.0
2007-08-22 05:15:00,1.15583,1.15583,1.15577,1.15577,2600000.0
2007-08-22 05:16:00,1.15577,1.15588,1.15543,1.15588,8200000.0
2007-08-22 05:17:00,1.15575,1.15607,1.15552,1.1557,22200000.0
2007-08-22 05:18:00,1.15556,1.15581,1.15527,1.15533,8600000.0
2007-08-22 05:19:00,1.15511,1.15547,1.15511,1.15547,3400000.0
2007-08-22 05:20:00,1.15526,1.15554,1.15509,1.15543,26000000.0
2007-08-22 05:21:00,1.15578,1.15588,1.15544,1.15566,10000000.0
2007-08-22 05:22:00,1.15538,1.15566,1.15528,1.15566,7400000.0
2007-08-22 05:23:00,1.15559,1.15583,1.15544,1.15544,9000000.0
2007-08-22 05:24:00,1.15604,1.15604,1.15555,1.15568,25200000.0
2007-08-22 05:25:00,1.1557,1.15573,1.15556,1.15568,12000000.0
2007-08-22 05:26:00,1.15562,1.15576,1.15545,1.15545,15800000.0
2007-08-22 05:27:00,1.15557,1.15557,1.15481,1.15481,20600000.0
2007-08-22 05:28:00,1.15527,1.15527,1.15492,1.15524,25200000.0
2007-08-22 05:29:00,1.15535,1.15555,1.1553,1.1554,16200000.0
2007-08-22 05:30:00,1.15586,1.15589,1.15546,1.15563,18800000.0
2007-08-22 05:31:00,1.15564,1.15588,1.15554,1.15556,14800000.0
2007-08-22 05:32:00,1.15575,1.15575,1.15526,1.15574,7400000.0
2007-08-22 05:33:00,1.15527,1.15595,1.15527,1.15543,30400000.0
2007-08-22 05:34:00,1.1552,1.1554,1.15513,1.15513,15600000.0
2007-08-22 05:35:00,1.15513,1.15569,1.15513,1.15553,23400000.0
2007-08-22 05:36:00,1.15552,1.15552,1.15515,1.15515,3200000.0
2007-08-22 05:37:00,1.15489,1.15547,1.15489,1.15547,12800000.0
2007-08-22 05:38:00,1.15546,1.15554,1.15487,1.15522,9600000.0
2007-08-22 05:39:00,1.15526,1.15537,1.15511,1.15537,12400000.0
2007-08-22 05:40:00,1.15516,1.1556,1.15507,1.15525,19400000.0
2007-08-22 05:41:00,1.15504,1.15504,1.15453,1.15453,4200000.0
2007-08-22 05:42:00,1.15432,1.15459,1.15424,1.15439,30600000.0
2007-08-22 05:43:00,1.15462,1.15471,1.15437,1.15471,13600000.0
2007-08-22 05:44:00,1.15478,1.15486,1.15462,1.15486,5600000.0
2007-08-22 05:45:00,1.15479,1.15497,1.15479,1.15497,12400000.0
2007-08-22 05:46:00,1.15511,1.15511,1.15474,1.15496,11600000.0
2007-08-22 05:47:00,1.15481,1.15542,1.15481,1.15542,10600000.0
2007-08-22 05:48:00,1.156,1.156,1.1557,1.1559,4000000.0
2007-08-22 05:49:00,1.156,1.156,1.1557,1.1559,4000000.0
2007-08-22 05:50:00,1.15477,1.15478,1.15477,1.15478,4000000.0
2007-08-22 05:51:00,1.1547,1.15516,1.15469,1.15484,7400000.0
2007-08-22 05:52:00,1.15492,1.15527,1.15481,1.15481,20000000.0
2007-08-22 05:53:00,1.15542,1.15552,1.15509,1.15536,10200000.0
2007-08-22 05:54:00,1.15532,1.15564,1.15516,1.15564,6800000.0
2007-08-22 05:55:00,1.15535,1.15557,1.15527,1.15537,11600000.0
2007-08-22 05:56:00,1.15538,1.15546,1.15511,1.15511,24000000.0
2007-08-22 05:57:00,1.15512,1.15528,1.15484,1.15528,10800000.0
2007-08-22 05:58:00,1.15497,1.15501,1.15466,1.15484,20400000.0
2007-08-22 05:59:00,1.15479,1.15552,1.15458,1.15552,26400000.0
2007-08-22 06:00:00,1.15559,1.15569,1.15513,1.15531,11800000.0
2007-08-22 06:01:00,1.15574,1.15605,1.15544,1.15567,14600000.0
2007-08-22 06:02:00,1.15574,1.15591,1.15549,1.15549,14800000.0
2007-08-22 06:03:00,1.15561,1.1561,1.15558,1.15577,18000000.0
2007-08-22 06:04:00,1.15575,1.15598,1.15552,1.15598,10000000.0
2007-08-22 06:05:00,1.1556,1.15614,1.15557,1.15567,11400000.0
2007-08-22 06:06:00,1.1564,1.1564,1.1563,1.1564,7400000.0
2007-08-22 06:07:00,1.1563,1.1564,1.1563,1.1563,7400000.0
2007-08-22 06:08:00,1.15601,1.15601,1.15576,1.15582,7400000.0
2007-08-22 06:09:00,1.15559,1.15599,1.15558,1.15562,14400000.0
2007-08-22 06:10:00,1.15618,1.15618,1.1557,1.1557,13600000.0
2007-08-22 06:11:00,1.15626,1.15626,1.15561,1.15561,11200000.0
2007-08-22 06:12:00,1.15578,1.15588,1.15563,1.15582,17800000.0
2007-08-22 06:13:00,1.15586,1.15586,1.15535,1.15545,12000000.0
2007-08-22 06:14:00,1.15527,1.15537,1.1547,1.15506,11800000.0
2007-08-22 06:15:00,1.15461,1.15477,1.15436,1.15477,22400000.0
2007-08-22 06:16:00,1.15505,1.15515,1.1548,1.15505,21000000.0
2007-08-22 06:17:00,1.15492,1.15493,1.15463,1.15476,13400000.0
2007-08-22 06:18:00,1.15422,1.15461,1.15422,1.15428,11600000.0
2007-08-22 06:19:00,1.15445,1.1546,1.15423,1.15423,19000000.0
2007-08-22 06:20:00,1.15428,1.15469,1.15427,1.1545,28000000.0
2007-08-22 06:21:00,1.15485,1.15498,1.15454,1.15498,9200000.0
2007-08-22 06:22:00,1.15471,1.15476,1.15445,1.15445,7600000.0
2007-08-22 06:23:00,1.15476,1.15493,1.15474,1.15478,20800000.0
2007-08-22 06:24:00,1.15455,1.15464,1.15439,1.15439,25000000.0
2007-08-22 06:25:00,1.15456,1.15474,1.15431,1.15473,16600000.0
2007-08-22 06:26:00,1.15458,1.15506,1.15458,1.1549,10800000.0
2007-08-22 06:27:00,1.15561,1.15562,1.15513,1.15558,20200000.0
2007-08-22 06:28:00,1.1556,1.15569,1.1556,1.15569,6200000.0
2007-08-22 06:29:00,1.15558,1.156,1.15558,1.15576,8200000.0
2007-08-22 06:30:00,1.15574,1.15597,1.15574,1.15597,2000000.0
2007-08-22 06:31:00,1.15584,1.15602,1.15568,1.15602,14400000.0
2007-08-22 06:32:00,1.15589,1.15625,1.15584,1.15619,26800000.0
2007-08-22 06:33:00,1.15665,1.15665,1.15531,1.15535,11000000.0
2007-08-22 06:34:00,1.1556,1.1556,1.15535,1.1555,11800000.0
2007-08-22 06:35:00,1.15535,1.15561,1.15532,1.15547,30400000.0
2007-08-22 06:36:00,1.15553,1.15572,1.15553,1.15572,14400000.0
2007-08-22 06:37:00,1.15585,1.15609,1.15538,1.15609,8400000.0
2007-08-22 06:38:00,1.15618,1.15618,1.15568,1.15568,19600000.0
2007-08-22 06:39:00,1.15552,1.15582,1.15543,1.15562,8200000.0
2007-08-22 06:40:00,1.15519,1.15519,1.15514,1.15514,3200000.0
2007-08-22 06:41:00,1.15552,1.15572,1.15521,1.15521,5600000.0
2007-08-22 06:42:00,1.15518,1.15529,1.15515,1.15519,9400000.0
2007-08-22 06:43:00,1.15505,1.15524,1.15495,1.15504,12600000.0
2007-08-22 06:44:00,1.1547,1.15536,1.1547,1.15482,20600000.0
2007-08-22 06:45:00,1.15491,1.1556,1.15491,1.1556,17200000.0
2007-08-22 06:46:00,1.15579,1.15612,1.15563,1.15592,18800000.0
2007-08-22 06:47:00,1.15589,1.15607,1.15578,1.15578,10800000.0
2007-08-22 06:48:00,1.15542,1.15553,1.15527,1.15545,12200000.0
2007-08-22 06:49:00,1.15546,1.15552,1.155,1.15517,13200000.0
2007-08-22 06:50:00,1.15544,1.15546,1.15508,1.15508,16000000.0
2007-08-22 06:51:00,1.15494,1.15517,1.15494,1.15512,9000000.0
2007-08-22 06:52:00,1.15545,1.15591,1.15545,1.15591,8200000.0
2007-08-22 06:53:00,1.15582,1.1559,1.15547,1.15547,9000000.0
2007-08-22 06:55:00,1.15565,1.15565,1.15515,1.15515,12200000.0
2007-08-22 06:57:00,1.15515,1.15554,1.15515,1.15533,19200000.0
2007-08-22 06:58:00,1.15527,1.15543,1.15507,1.15516,17400000.0
2007-08-22 06:59:00,1.1556,1.1556,1.1555,1.1556,8800000.0
2007-08-22 07:00:00,1.15531,1.15531,1.15492,1.155,8800000.0
2007-08-22 07:01:00,1.15509,1.15541,1.1548,1.15513,20400000.0
2007-08-22 07:02:00,1.15507,1.15539,1.15504,1.15539,9200000.0
2007-08-22 07:03:00,1.15538,1.15584,1.15538,1.15572,19800000.0
2007-08-22 07:04:00,1.15515,1.1558,1.15515,1.15564,26000000.0
2007-08-22 07:05:00,1.15583,1.15607,1.15556,1.15564,11800000.0
2007-08-22 07:06:00,1.15585,1.15632,1.15582,1.15582,18200000.0
2007-08-22 07:07:00,1.15605,1.15605,1.15568,1.15571,18600000.0
2007-08-22 07:08:00,1.15606,1.15606,1.15586,1.15586,5200000.0
2007-08-22 07:09:00,1.15597,1.15597,1.15518,1.15593,22400000.0
2007-08-22 07:10:00,1.15602,1.15646,1.15548,1.15548,17000000.0
2007-08-22 07:11:00,1.15543,1.15636,1.15543,1.15636,10600000.0
2007-08-22 07:12:00,1.1564,1.1564,1.1564,1.1564,2600000.0
2007-08-22 07:13:00,1.15616,1.15616,1.15543,1.15543,2600000.0
2007-08-22 07:14:00,1.15564,1.15602,1.15539,1.15598,16400000.0
2007-08-22 07:15:00,1.15611,1.15611,1.1559,1.1559,17200000.0
2007-08-22 07:16:00,1.15618,1.15625,1.15581,1.15583,11200000.0
2007-08-22 07:17:00,1.15618,1.15655,1.15571,1.15571,8200000.0
2007-08-22 07:18:00,1.15577,1.15577,1.15528,1.15528,10000000.0
2007-08-22 07:19:00,1.15526,1.15599,1.15526,1.15575,17000000.0
2007-08-22 07:20:00,1.15583,1.15596,1.1553,1.1553,19200000.0
2007-08-22 07:21:00,1.15501,1.15501,1.15467,1.15467,18000000.0
2007-08-22 07:22:00,1.1547,1.15505,1.15458,1.15466,12400000.0
2007-08-22 07:23:00,1.15484,1.1549,1.15468,1.15468,10600000.0
2007-08-22 07:24:00,1.15482,1.15482,1.15444,1.15444,10000000.0
2007-08-22 07:25:00,1.15443,1.15448,1.1538,1.1538,9200000.0
2007-08-22 07:26:00,1.1538,1.1538,1.15289,1.15289,11600000.0
2007-08-22 07:27:00,1.15302,1.15334,1.15291,1.15332,20200000.0
2007-08-22 07:28:00,1.15258,1.15298,1.15258,1.15298,10800000.0
2007-08-22 07:29:00,1.15278,1.15325,1.15276,1.15325,16200000.0
2007-08-22 07:30:00,1.15263,1.15276,1.15218,1.15276,28400000.0
2007-08-22 07:31:00,1.15181,1.15276,1.15181,1.15276,24800000.0
2007-08-22 07:32:00,1.15256,1.15325,1.15256,1.15284,13800000.0
2007-08-22 07:33:00,1.15277,1.15326,1.15263,1.15275,20800000.0
2007-08-22 07:34:00,1.15234,1.15312,1.15234,1.15293,12000000.0
2007-08-22 07:35:00,1.15285,1.15313,1.15236,1.15313,13400000.0
2007-08-22 07:36:00,1.15287,1.15335,1.15278,1.15278,10400000.0
2007-08-22 07:37:00,1.15299,1.15352,1.15299,1.15342,16600000.0
2007-08-22 07:38:00,1.15359,1.15401,1.15354,1.1537,16400000.0
2007-08-22 07:39:00,1.15369,1.15438,1.15369,1.15437,22000000.0
2007-08-22 07:40:00,1.15391,1.1545,1.15391,1.1545,16400000.0
2007-08-22 07:41:00,1.15473,1.15473,1.15428,1.15431,14400000.0
2007-08-22 07:42:00,1.15426,1.15444,1.15375,1.15438,16400000.0
2007-08-22 07:43:00,1.15416,1.15428,1.15387,1.15387,18600000.0
2007-08-22 07:44:00,1.15406,1.15429,1.15406,1.15429,2000000.0
2007-08-22 07:45:00,1.15442,1.15462,1.15403,1.15418,22600000.0
2007-08-22 07:46:00,1.1539,1.15469,1.1539,1.15445,29800000.0
2007-08-22 07:47:00,1.15397,1.1542,1.15397,1.154,5800000.0
2007-08-22 07:48:00,1.15395,1.15405,1.15379,1.15379,11400000.0
2007-08-22 07:49:00,1.15431,1.15432,1.15402,1.15402,3600000.0
2007-08-22 07:50:00,1.15378,1.15378,1.1535,1.1535,4800000.0
2007-08-22 07:51:00,1.15421,1.15421,1.15379,1.15399,12400000.0
2007-08-22 07:52:00,1.15367,1.15386,1.15351,1.15361,21800000.0
2007-08-22 07:53:00,1.15364,1.15372,1.1532,1.15348,20000000.0
2007-08-22 07:54:00,1.1529,1.1529,1.15284,1.15284,11800000.0
2007-08-22 07:55:00,1.15248,1.15271,1.15236,1.15263,13200000.0
2007-08-22 07:56:00,1.15262,1.15286,1.15205,1.15251,22000000.0
2007-08-22 07:57:00,1.15273,1.15326,1.15273,1.15291,8000000.0
2007-08-22 07:58:00,1.15287,1.15313,1.1528,1.1528,4800000.0
2007-08-22 07:59:00,1.15324,1.15324,1.15258,1.15295,14000000.0
2007-08-22 08:00:00,1.15276,1.15276,1.15252,1.1527,9600000.0
2007-08-22 08:01:00,1.15308,1.15342,1.15299,1.15332,15200000.0
2007-08-22 08:02:00,1.15284,1.15284,1.15248,1.15257,6200000.0
2007-08-22 08:03:00,1.15234,1.15275,1.1523,1.15275,12400000.0
2007-08-22 08:04:00,1.1525,1.15346,1.1525,1.15346,15200000.0
2007-08-22 08:05:00,1.15291,1.15304,1.15234,1.15234,17000000.0
2007-08-22 08:06:00,1.15285,1.15335,1.15275,1.15275,20600000.0
2007-08-22 08:07:00,1.15316,1.15316,1.15267,1.15304,18800000.0
2007-08-22 08:08:00,1.15297,1.15359,1.15276,1.15295,22000000.0
2007-08-22 08:09:00,1.15284,1.15324,1.15249,1.15249,11600000.0
2007-08-22 08:10:00,1.15288,1.15288,1.15252,1.15272,13600000.0
2007-08-22 08:11:00,1.15275,1.15275,1.15234,1.15254,13400000.0
2007-08-22 08:12:00,1.15229,1.15235,1.15211,1.15224,9200000.0
2007-08-22 08:13:00,1.15242,1.15278,1.1524,1.1524,27600000.0
2007-08-22 08:14:00,1.15287,1.15287,1.1523,1.1523,20800000.0
2007-08-22 08:15:00,1.15227,1.15259,1.15193,1.15232,18000000.0
2007-08-22 08:16:00,1.15243,1.15301,1.15243,1.15251,15000000.0
2007-08-22 08:17:00,1.15244,1.15253,1.15218,1.15219,18800000.0
2007-08-22 08:18:00,1.15176,1.15194,1.15176,1.15189,11600000.0
2007-08-22 08:19:00,1.15215,1.15251,1.15192,1.15193,18200000.0
2007-08-22 08:20:00,1.15202,1.15255,1.15202,1.15223,8400000.0
2007-08-22 08:21:00,1.15196,1.15226,1.15175,1.15181,21800000.0
2007-08-22 08:22:00,1.15191,1.15191,1.1513,1.15147,22000000.0
2007-08-22 08:23:00,1.15132,1.15192,1.15132,1.15192,25200000.0
2007-08-22 08:24:00,1.15166,1.15224,1.15165,1.15181,19400000.0
2007-08-22 08:25:00,1.15172,1.15172,1.15085,1.15085,11000000.0
2007-08-22 08:26:00,1.15097,1.15123,1.1507,1.15086,18800000.0
2007-08-22 08:27:00,1.15049,1.1508,1.15049,1.1508,15000000.0
2007-08-22 08:28:00,1.15073,1.15095,1.15049,1.15049,27400000.0
2007-08-22 08:29:00,1.15083,1.151,1.15041,1.15092,24600000.0
2007-08-22 08:30:00,1.15075,1.15119,1.15071,1.15092,19000000.0
2007-08-22 08:31:00,1.15124,1.15137,1.15113,1.15133,15400000.0
2007-08-22 08:32:00,1.15119,1.15156,1.15065,1.15156,10200000.0
2007-08-22 08:33:00,1.15083,1.15132,1.1507,1.1507,24200000.0
2007-08-22 08:34:00,1.15087,1.15126,1.15081,1.15121,25600000.0
2007-08-22 08:35:00,1.15067,1.15098,1.15055,1.15076,16000000.0
2007-08-22 08:36:00,1.15082,1.15082,1.15017,1.15017,5600000.0
2007-08-22 08:37:00,1.15,1.15012,1.14983,1.14995,10800000.0
2007-08-22 08:38:00,1.15019,1.15037,1.14996,1.15036,14600000.0
2007-08-22 08:39:00,1.15041,1.15041,1.14986,1.14998,11200000.0
2007-08-22 08:40:00,1.15001,1.15073,1.14996,1.15073,12400000.0
2007-08-22 08:41:00,1.15048,1.15048,1.14988,1.15004,12800000.0
2007-08-22 08:42:00,1.15037,1.15037,1.15001,1.15003,10600000.0
2007-08-22 08:43:00,1.14949,1.15037,1.14949,1.15037,14200000.0
2007-08-22 08:44:00,1.15003,1.1501,1.14997,1.1501,11600000.0
2007-08-22 08:45:00,1.15024,1.15045,1.15002,1.15036,10200000.0
2007-08-22 08:46:00,1.14995,1.15007,1.14983,1.14983,13000000.0
2007-08-22 08:47:00,1.14993,1.15041,1.14964,1.15021,26200000.0
2007-08-22 08:48:00,1.15017,1.15027,1.1498,1.15027,20000000.0
2007-08-22 08:49:00,1.15022,1.15051,1.1502,1.15051,11800000.0
2007-08-22 08:50:00,1.15062,1.15127,1.15062,1.15113,17600000.0
2007-08-22 08:51:00,1.15054,1.15094,1.15054,1.1508,16800000.0
2007-08-22 08:52:00,1.15055,1.1511,1.15033,1.1511,9400000.0
2007-08-22 08:53:00,1.15092,1.15125,1.15079,1.15099,15400000.0
2007-08-22 08:54:00,1.15084,1.15084,1.15082,1.15082,2400000.0
2007-08-22 08:55:00,1.15083,1.15185,1.15065,1.15185,32000000.0
2007-08-22 08:56:00,1.15161,1.15168,1.15136,1.15136,7400000.0
2007-08-22 08:57:00,1.15158,1.15158,1.15126,1.15126,7400000.0
2007-08-22 08:58:00,1.15165,1.15182,1.15145,1.15164,24000000.0
2007-08-22 08:59:00,1.15132,1.15138,1.15094,1.15094,20800000.0
2007-08-22 09:00:00,1.15084,1.15103,1.15077,1.15085,26800000.0
2007-08-22 09:01:00,1.1511,1.15159,1.1511,1.15149,30000000.0
2007-08-22 09:02:00,1.15087,1.15135,1.15087,1.15107,15400000.0
2007-08-22 09:03:00,1.15092,1.15136,1.15079,1.15089,18600000.0
2007-08-22 09:04:00,1.15065,1.15118,1.15065,1.15086,13200000.0
2007-08-22 09:05:00,1.15109,1.15154,1.15087,1.15101,20000000.0
2007-08-22 09:06:00,1.15121,1.15162,1.15104,1.15111,9800000.0
2007-08-22 09:07:00,1.1514,1.15144,1.151,1.15139,17200000.0
2007-08-22 09:08:00,1.15112,1.15178,1.15112,1.15176,7600000.0
2007-08-22 09:09:00,1.15126,1.15198,1.151,1.15141,33800000.0
2007-08-22 09:10:00,1.15098,1.15129,1.15098,1.15098,23200000.0
2007-08-22 09:11:00,1.15107,1.15124,1.15107,1.15124,3200000.0
2007-08-22 09:12:00,1.15136,1.15144,1.15085,1.15129,16800000.0
2007-08-22 09:13:00,1.15107,1.15155,1.15091,1.15117,14000000.0
2007-08-22 09:14:00,1.15098,1.15114,1.15077,1.15114,11000000.0
2007-08-22 09:15:00,1.15079,1.15106,1.1503,1.15089,9400000.0
2007-08-22 09:16:00,1.15102,1.15102,1.15077,1.15088,7400000.0
2007-08-22 09:17:00,1.15089,1.15092,1.15062,1.15062,7200000.0
2007-08-22 09:18:00,1.15056,1.15081,1.15054,1.15066,22600000.0
2007-08-22 09:19:00,1.15056,1.15081,1.15039,1.15077,26800000.0
2007-08-22 09:20:00,1.15074,1.15101,1.15047,1.15059,8800000.0
2007-08-22 09:21:00,1.15098,1.15145,1.15086,1.15145,10800000.0
2007-08-22 09:22:00,1.15154,1.15189,1.15141,1.15141,21400000.0
2007-08-22 09:23:00,1.15189,1.15227,1.15189,1.15196,14600000.0
2007-08-22 09:24:00,1.15218,1.15262,1.15207,1.15261,14400000.0
2007-08-22 09:25:00,1.1526,1.15277,1.1525,1.15277,21400000.0
2007-08-22 09:26:00,1.15261,1.15261,1.15228,1.15234,13000000.0
2007-08-22 09:27:00,1.15248,1.15248,1.1522,1.1522,23000000.0
2007-08-22 09:28:00,1.15221,1.15269,1.15212,1.15223,22600000.0
2007-08-22 09:29:00,1.15183,1.15221,1.15183,1.15195,19200000.0
2007-08-22 09:30:00,1.15217,1.15217,1.152,1.15208,16000000.0
2007-08-22 09:31:00,1.15166,1.15255,1.15166,1.15255,17000000.0
2007-08-22 09:32:00,1.15195,1.15201,1.15168,1.1518,17600000.0
2007-08-22 09:33:00,1.15188,1.15211,1.15178,1.15178,14000000.0
2007-08-22 09:34:00,1.15255,1.15255,1.15192,1.15192,11400000.0
2007-08-22 09:35:00,1.15208,1.15211,1.1515,1.1515,17400000.0
2007-08-22 09:36:00,1.15159,1.15209,1.15149,1.15166,11600000.0
2007-08-22 09:37:00,1.15178,1.15202,1.15178,1.15193,16200000.0
2007-08-22 09:38:00,1.15172,1.15215,1.15172,1.15215,23000000.0
2007-08-22 09:39:00,1.15182,1.15197,1.15168,1.15176,14600000.0
2007-08-22 09:40:00,1.15151,1.15199,1.15142,1.15161,15800000.0
2007-08-22 09:41:00,1.15188,1.15188,1.15177,1.15188,10400000.0
2007-08-22 09:42:00,1.15178,1.15208,1.15177,1.15177,8000000.0
2007-08-22 09:43:00,1.15167,1.15176,1.15146,1.15169,7400000.0
2007-08-22 09:44:00,1.15163,1.15233,1.15146,1.15233,13600000.0
2007-08-22 09:45:00,1.15201,1.15219,1.15198,1.15198,10600000.0
2007-08-22 09:46:00,1.15162,1.15203,1.15148,1.15185,23800000.0
2007-08-22 09:47:00,1.15168,1.15168,1.15158,1.15158,2600000.0
2007-08-22 09:48:00,1.15181,1.15183,1.15155,1.15155,13200000.0
2007-08-22 09:49:00,1.1516,1.15181,1.1514,1.15156,11000000.0
2007-08-22 09:50:00,1.15129,1.15188,1.15129,1.15169,18600000.0
2007-08-22 09:51:00,1.15149,1.15158,1.15131,1.15138,12400000.0
2007-08-22 09:52:00,1.15137,1.15143,1.1509,1.15143,14600000.0
2007-08-22 09:53:00,1.1513,1.15165,1.15083,1.15165,25600000.0
2007-08-22 09:54:00,1.15135,1.15177,1.15131,1.15153,15200000.0
2007-08-22 09:55:00,1.15093,1.15131,1.15085,1.15085,19800000.0
2007-08-22 09:56:00,1.15133,1.1514,1.15123,1.15123,16200000.0
2007-08-22 09:57:00,1.15124,1.15124,1.15056,1.15075,20200000.0
2007-08-22 09:58:00,1.1507,1.15106,1.1507,1.15102,11800000.0
2007-08-22 09:59:00,1.15087,1.1509,1.1505,1.15077,19200000.0
2007-08-22 10:00:00,1.15085,1.151,1.15038,1.151,24600000.0
2007-08-22 10:01:00,1.15093,1.15131,1.1506,1.15107,18800000.0
2007-08-22 10:02:00,1.151,1.15143,1.15091,1.15143,30600000.0
2007-08-22 10:03:00,1.15106,1.1514,1.15093,1.15104,16200000.0
2007-08-22 10:04:00,1.15091,1.15144,1.15091,1.15127,11800000.0
2007-08-22 10:05:00,1.15133,1.15152,1.1512,1.15142,25400000.0
2007-08-22 10:06:00,1.15162,1.1519,1.1512,1.15153,26800000.0
2007-08-22 10:07:00,1.15149,1.15188,1.15117,1.15137,18800000.0
2007-08-22 10:08:00,1.15162,1.15177,1.1514,1.1514,11000000.0
2007-08-22 10:09:00,1.15099,1.1514,1.15099,1.15109,15800000.0
2007-08-22 10:10:00,1.15081,1.15128,1.15067,1.15085,5800000.0
2007-08-22 10:11:00,1.15044,1.15071,1.15044,1.15071,13200000.0
2007-08-22 10:12:00,1.15048,1.15099,1.15028,1.15028,32000000.0
2007-08-22 10:13:00,1.15035,1.15075,1.15026,1.1506,15200000.0
2007-08-22 10:14:00,1.15051,1.15093,1.15018,1.15054,30400000.0
2007-08-22 10:15:00,1.15069,1.15103,1.15029,1.15103,9400000.0
2007-08-22 10:16:00,1.15069,1.15074,1.15035,1.15035,11000000.0
2007-08-22 10:17:00,1.1504,1.15085,1.1504,1.15072,10600000.0
2007-08-22 10:18:00,1.15052,1.15052,1.14996,1.15024,23600000.0
2007-08-22 10:19:00,1.15054,1.1507,1.15036,1.15036,9000000.0
2007-08-22 10:20:00,1.15085,1.15085,1.15021,1.15078,17400000.0
2007-08-22 10:21:00,1.15054,1.15111,1.15046,1.15058,14800000.0
2007-08-22 10:22:00,1.15028,1.15091,1.15028,1.15091,9000000.0
2007-08-22 10:23:00,1.15073,1.15134,1.1506,1.151,23600000.0
2007-08-22 10:24:00,1.15061,1.15063,1.15016,1.15037,19000000.0
2007-08-22 10:25:00,1.15035,1.15051,1.14971,1.14971,13000000.0
2007-08-22 10:26:00,1.15001,1.15006,1.14979,1.14989,9400000.0
2007-08-22 10:27:00,1.15071,1.15071,1.14972,1.15007,20800000.0
2007-08-22 10:28:00,1.15025,1.15086,1.15019,1.1504,21000000.0
2007-08-22 10:29:00,1.15005,1.15067,1.14992,1.14993,15000000.0
2007-08-22 10:30:00,1.15002,1.15019,1.14972,1.15019,27400000.0
2007-08-22 10:31:00,1.15013,1.15013,1.14978,1.14996,17600000.0
2007-08-22 10:32:00,1.15014,1.15034,1.14988,1.1499,14600000.0
2007-08-22 10:33:00,1.14977,1.1506,1.14977,1.15036,15200000.0
2007-08-22 10:34:00,1.15016,1.15081,1.15016,1.15051,17200000.0
2007-08-22 10:35:00,1.15064,1.15064,1.15017,1.15047,16600000.0
2007-08-22 10:36:00,1.15016,1.15032,1.14995,1.15027,15800000.0
2007-08-22 10:37:00,1.15008,1.1506,1.15008,1.15046,17400000.0
2007-08-22 10:38:00,1.15106,1.15113,1.15085,1.15113,8600000.0
2007-08-22 10:39:00,1.15091,1.15138,1.15091,1.15092,18600000.0
2007-08-22 10:40:00,1.15089,1.15121,1.15089,1.1509,21200000.0
2007-08-22 10:41:00,1.15084,1.15139,1.15084,1.15106,21600000.0
2007-08-22 10:42:00,1.15114,1.15143,1.15105,1.15142,13400000.0
2007-08-22 10:43:00,1.15123,1.15153,1.15108,1.15124,13400000.0
2007-08-22 10:44:00,1.1515,1.1515,1.15108,1.15126,12000000.0
2007-08-22 10:45:00,1.15116,1.1512,1.1509,1.15105,15600000.0
2007-08-22 10:46:00,1.15097,1.15103,1.15046,1.15084,12400000.0
2007-08-22 10:47:00,1.15023,1.15059,1.15002,1.1504,12000000.0
2007-08-22 10:48:00,1.15098,1.15098,1.15035,1.15094,12200000.0
2007-08-22 10:49:00,1.15059,1.15119,1.15054,1.15078,16000000.0
2007-08-22 10:50:00,1.15079,1.15079,1.15042,1.15062,14000000.0
2007-08-22 10:51:00,1.15065,1.15065,1.15029,1.15029,21000000.0
2007-08-22 10:52:00,1.15006,1.15027,1.14981,1.14997,16800000.0
2007-08-22 10:53:00,1.1498,1.14997,1.14961,1.14972,18400000.0
2007-08-22 10:54:00,1.14961,1.15015,1.14956,1.15014,12400000.0
2007-08-22 10:55:00,1.14984,1.15015,1.14971,1.14978,21200000.0
2007-08-22 10:56:00,1.14994,1.14996,1.14994,1.14996,2000000.0
2007-08-22 10:57:00,1.1498,1.15031,1.14962,1.14962,13000000.0
2007-08-22 10:58:00,1.14962,1.15018,1.14952,1.15018,11400000.0
2007-08-22 10:59:00,1.15007,1.15048,1.14984,1.14996,12000000.0
2007-08-22 11:00:00,1.15037,1.15037,1.14988,1.15022,12200000.0
2007-08-22 11:01:00,1.14998,1.15052,1.14967,1.15041,32200000.0
2007-08-22 11:02:00,1.15007,1.15034,1.14996,1.15034,21200000.0
2007-08-22 11:03:00,1.15037,1.15037,1.14992,1.15018,29000000.0
2007-08-22 11:04:00,1.15011,1.15061,1.15011,1.15053,14800000.0
2007-08-22 11:05:00,1.15082,1.15109,1.15066,1.15066,18200000.0
2007-08-22 11:06:00,1.15116,1.15172,1.1509,1.1514,16800000.0
2007-08-22 11:07:00,1.15084,1.15107,1.15047,1.15104,24400000.0
2007-08-22 11:08:00,1.15128,1.15158,1.15126,1.1513,16400000.0
2007-08-22 11:09:00,1.1516,1.1516,1.15087,1.15099,6800000.0
2007-08-22 11:10:00,1.15093,1.15133,1.15058,1.15098,23200000.0
2007-08-22 11:11:00,1.15091,1.15159,1.15091,1.151,10400000.0
2007-08-22 11:12:00,1.15112,1.15137,1.15105,1.15115,26800000.0
2007-08-22 11:13:00,1.15162,1.15178,1.15137,1.15178,15200000.0
2007-08-22 11:14:00,1.15173,1.15194,1.1516,1.15168,18000000.0
2007-08-22 11:15:00,1.15127,1.15145,1.15099,1.15145,15600000.0
2007-08-22 11:16:00,1.15094,1.15131,1.15094,1.15123,13000000.0
2007-08-22 11:17:00,1.15134,1.15151,1.15134,1.15151,2000000.0
2007-08-22 11:18:00,1.15137,1.15146,1.15113,1.15146,19600000.0
2007-08-22 11:19:00,1.15188,1.15197,1.15127,1.1516,12200000.0
2007-08-22 11:20:00,1.1514,1.15149,1.15092,1.15092,12200000.0
2007-08-22 11:21:00,1.15107,1.1512,1.15089,1.15092,19000000.0
2007-08-22 11:22:00,1.15079,1.15081,1.14997,1.15008,16400000.0
2007-08-22 11:23:00,1.15077,1.15077,1.15013,1.15021,17400000.0
2007-08-22 11:24:00,1.15048,1.15088,1.15048,1.15088,13200000.0
2007-08-22 11:25:00,1.15047,1.1508,1.15014,1.1508,30200000.0
2007-08-22 11:26:00,1.15038,1.15045,1.15012,1.1502,12400000.0
2007-08-22 11:27:00,1.15056,1.15079,1.15056,1.15073,13000000.0
2007-08-22 11:28:00,1.15078,1.15124,1.15069,1.15069,14200000.0
2007-08-22 11:29:00,1.15132,1.15147,1.15104,1.15128,21800000.0
2007-08-22 11:30:00,1.15156,1.15156,1.15066,1.15066,16400000.0
2007-08-22 11:31:00,1.15077,1.1509,1.15059,1.15087,10400000.0
2007-08-22 11:32:00,1.15069,1.15077,1.15048,1.15048,21400000.0
2007-08-22 11:33:00,1.15046,1.15071,1.15046,1.15067,12800000.0
2007-08-22 11:34:00,1.1513,1.1513,1.1513,1.1513,16400000.0
2007-08-22 11:35:00,1.15095,1.15095,1.15057,1.15059,16400000.0
2007-08-22 11:36:00,1.15057,1.15085,1.15046,1.15055,9000000.0
2007-08-22 11:37:00,1.15071,1.15087,1.1507,1.15087,15200000.0
2007-08-22 11:38:00,1.15083,1.15092,1.15035,1.15092,17800000.0
2007-08-22 11:39:00,1.15068,1.15079,1.15046,1.15078,23600000.0
2007-08-22 11:40:00,1.15044,1.15073,1.15044,1.15069,12200000.0
2007-08-22 11:41:00,1.15081,1.15099,1.15059,1.15069,13400000.0
2007-08-22 11:42:00,1.15083,1.1512,1.15073,1.15077,24800000.0
2007-08-22 11:43:00,1.1507,1.15135,1.1507,1.1508,14800000.0
2007-08-22 11:44:00,1.15112,1.15112,1.15063,1.15077,30200000.0
2007-08-22 11:45:00,1.15086,1.15101,1.15073,1.15093,15800000.0
2007-08-22 11:46:00,1.15083,1.15087,1.15071,1.15087,20800000.0
2007-08-22 11:47:00,1.1511,1.1512,1.1511,1.1511,10400000.0
2007-08-22 11:48:00,1.15057,1.15057,1.15043,1.15043,10400000.0
2007-08-22 11:49:00,1.15063,1.15111,1.15042,1.15076,15200000.0
2007-08-22 11:50:00,1.15081,1.15088,1.15038,1.15038,14200000.0
2007-08-22 11:51:00,1.15039,1.15083,1.15013,1.15083,33600000.0
2007-08-22 11:52:00,1.15088,1.15121,1.15071,1.15121,14400000.0
2007-08-22 11:53:00,1.151,1.151,1.15074,1.15093,24000000.0
2007-08-22 11:54:00,1.15086,1.15105,1.15046,1.15077,13000000.0
2007-08-22 11:55:00,1.1511,1.15136,1.15069,1.15076,18200000.0
2007-08-22 11:56:00,1.15088,1.1513,1.15074,1.1513,10800000.0
2007-08-22 11:57:00,1.15129,1.15129,1.15066,1.15102,22600000.0
2007-08-22 11:58:00,1.15055,1.15095,1.15055,1.15074,12600000.0
2007-08-22 11:59:00,1.15127,1.15156,1.15112,1.15156,21200000.0
2007-08-22 12:00:00,1.1512,1.1517,1.15112,1.1517,7400000.0
2007-08-22 12:01:00,1.15131,1.15154,1.15108,1.15119,17400000.0
2007-08-22 12:02:00,1.15105,1.15124,1.15076,1.15118,19800000.0
2007-08-22 12:03:00,1.15118,1.15163,1.15095,1.15122,25200000.0
2007-08-22 12:04:00,1.15121,1.15184,1.15093,1.15106,17000000.0
2007-08-22 12:05:00,1.15131,1.15185,1.15131,1.15166,12200000.0
2007-08-22 12:06:00,1.15112,1.15114,1.15066,1.15069,19800000.0
2007-08-22 12:07:00,1.15057,1.15057,1.15018,1.15018,19000000.0
2007-08-22 12:08:00,1.15003,1.1505,1.15003,1.1505,14000000.0
2007-08-22 12:09:00,1.15099,1.15163,1.15099,1.15121,14800000.0
2007-08-22 12:10:00,1.15121,1.15159,1.1508,1.15115,15800000.0
2007-08-22 12:11:00,1.15067,1.15141,1.15067,1.15131,10800000.0
2007-08-22 12:12:00,1.15115,1.15147,1.15083,1.15147,20800000.0
2007-08-22 12:13:00,1.15137,1.15151,1.15129,1.15129,21000000.0
2007-08-22 12:14:00,1.1507,1.15136,1.1507,1.15114,18800000.0
2007-08-22 12:15:00,1.15141,1.15155,1.15109,1.15114,9800000.0
2007-08-22 12:16:00,1.15089,1.15146,1.15089,1.15111,13800000.0
2007-08-22 12:17:00,1.15156,1.15156,1.15098,1.15105,10600000.0
2007-08-22 12:18:00,1.15112,1.15113,1.15093,1.15101,7200000.0
2007-08-22 12:19:00,1.15082,1.15082,1.15016,1.15016,20000000.0
2007-08-22 12:20:00,1.14989,1.15046,1.14989,1.15046,2600000.0
2007-08-22 12:21:00,1.15032,1.15041,1.14997,1.14997,10600000.0
2007-08-22 12:22:00,1.15064,1.15064,1.15062,1.15062,3200000.0
2007-08-22 12:23:00,1.15114,1.15114,1.15068,1.15098,18800000.0
2007-08-22 12:24:00,1.15055,1.15115,1.15028,1.15115,8400000.0
2007-08-22 12:25:00,1.15107,1.15213,1.15107,1.15213,16600000.0
2007-08-22 12:26:00,1.15249,1.15249,1.15186,1.15215,16800000.0
2007-08-22 12:27:00,1.15218,1.15247,1.15184,1.15241,15600000.0
2007-08-22 12:28:00,1.15191,1.15191,1.15114,1.1513,24400000.0
2007-08-22 12:29:00,1.1506,1.15101,1.15052,1.15057,20000000.0
2007-08-22 12:30:00,1.1508,1.15108,1.15063,1.15063,22800000.0
2007-08-22 12:31:00,1.1509,1.15121,1.15063,1.15099,14000000.0
2007-08-22 12:32:00,1.15037,1.15108,1.15037,1.15076,15000000.0
2007-08-22 12:33:00,1.15034,1.15079,1.15034,1.15053,19400000.0
2007-08-22 12:34:00,1.15044,1.15056,1.15015,1.15015,11800000.0
2007-08-22 12:35:00,1.15012,1.15055,1.15012,1.15055,21400000.0
2007-08-22 12:36:00,1.15097,1.15097,1.15051,1.15069,10200000.0
2007-08-22 12:37:00,1.1505,1.1505,1.15032,1.15035,7400000.0
2007-08-22 12:38:00,1.15035,1.15055,1.15019,1.15028,28800000.0
2007-08-22 12:39:00,1.15041,1.15055,1.15012,1.15036,17000000.0
2007-08-22 12:40:00,1.15005,1.15005,1.14911,1.14953,19600000.0
2007-08-22 12:41:00,1.14916,1.14916,1.14853,1.14904,10600000.0
2007-08-22 12:42:00,1.14912,1.14912,1.14875,1.14904,14600000.0
2007-08-22 12:43:00,1.14901,1.14929,1.14881,1.14881,9200000.0
2007-08-22 12:44:00,1.14903,1.14925,1.14889,1.14912,10600000.0
2007-08-22 12:45:00,1.14878,1.14915,1.14831,1.14895,29600000.0
2007-08-22 12:46:00,1.14927,1.14927,1.14865,1.1489,25800000.0
2007-08-22 12:47:00,1.14873,1.14933,1.14863,1.14914,11200000.0
2007-08-22 12:48:00,1.14882,1.14937,1.14857,1.14937,10600000.0
2007-08-22 12:49:00,1.14951,1.14951,1.14898,1.14912,11600000.0
2007-08-22 12:50:00,1.1492,1.14941,1.14907,1.14941,14800000.0
2007-08-22 12:51:00,1.14971,1.15011,1.14959,1.14964,16800000.0
2007-08-22 12:52:00,1.14959,1.14959,1.14934,1.14943,16600000.0
2007-08-22 12:53:00,1.14979,1.14979,1.14942,1.14965,23400000.0
2007-08-22 12:54:00,1.14943,1.1496,1.14935,1.14958,19400000.0
2007-08-22 12:55:00,1.14948,1.14966,1.14924,1.14924,15200000.0
2007-08-22 12:56:00,1.14942,1.14942,1.14914,1.14922,11800000.0
2007-08-22 12:57:00,1.14937,1.14997,1.14937,1.14973,15200000.0
2007-08-22 12:58:00,1.1497,1.15017,1.1497,1.14971,11600000.0
2007-08-22 12:59:00,1.15003,1.15003,1.14958,1.14969,23800000.0
2007-08-22 13:00:00,1.1496,1.14967,1.14943,1.14943,24400000.0
2007-08-22 13:01:00,1.14949,1.14973,1.14926,1.14973,11000000.0
2007-08-22 13:02:00,1.14965,1.14965,1.14917,1.14917,5800000.0
2007-08-22 13:03:00,1.14918,1.14932,1.14907,1.14913,29600000.0
2007-08-22 13:04:00,1.14933,1.14973,1.14914,1.14933,18000000.0
2007-08-22 13:05:00,1.14969,1.14983,1.1493,1.14969,22200000.0
2007-08-22 13:06:00,1.14928,1.15024,1.14922,1.15024,17200000.0
2007-08-22 13:07:00,1.14981,1.14993,1.14937,1.14937,8800000.0
2007-08-22 13:08:00,1.1489,1.14963,1.14886,1.14944,16200000.0
2007-08-22 13:09:00,1.14958,1.14996,1.14947,1.14992,7400000.0
2007-08-22 13:10:00,1.14988,1.15028,1.14956,1.14964,16600000.0
2007-08-22 13:11:00,1.14953,1.14953,1.14925,1.14934,6200000.0
2007-08-22 13:12:00,1.14944,1.1496,1.14933,1.14933,40400000.0
2007-08-22 13:13:00,1.14939,1.1496,1.14921,1.1495,34600000.0
2007-08-22 13:14:00,1.14957,1.15,1.14957,1.15,15800000.0
2007-08-22 13:15:00,1.15,1.15,1.14982,1.14982,2000000.0
2007-08-22 13:16:00,1.14973,1.15004,1.14973,1.15004,25400000.0
2007-08-22 13:17:00,1.14991,1.15016,1.14952,1.14967,13400000.0
2007-08-22 13:18:00,1.14964,1.14999,1.14949,1.14993,20800000.0
2007-08-22 13:19:00,1.14995,1.15006,1.14965,1.14986,18200000.0
2007-08-22 13:20:00,1.15032,1.15032,1.14967,1.14972,23200000.0
2007-08-22 13:21:00,1.14983,1.1501,1.14965,1.1501,16200000.0
2007-08-22 13:22:00,1.14963,1.14989,1.14948,1.14989,10800000.0
2007-08-22 13:23:00,1.14969,1.14978,1.14954,1.1497,9400000.0
2007-08-22 13:24:00,1.14969,1.14992,1.14959,1.14992,12400000.0
2007-08-22 13:25:00,1.14959,1.14989,1.14959,1.14978,13600000.0
2007-08-22 13:26:00,1.14997,1.15019,1.14974,1.15016,26200000.0
2007-08-22 13:27:00,1.14983,1.14996,1.14965,1.14965,30200000.0
2007-08-22 13:28:00,1.14946,1.14965,1.14929,1.14962,70200000.0
2007-08-22 13:29:00,1.14997,1.15001,1.14962,1.14977,13600000.0
2007-08-22 13:30:00,1.14986,1.15012,1.14971,1.14993,24000000.0
2007-08-22 13:31:00,1.14954,1.15008,1.14922,1.14932,19600000.0
2007-08-22 13:32:00,1.14941,1.15001,1.14919,1.15001,11600000.0
2007-08-22 13:33:00,1.14922,1.14976,1.14922,1.14954,13000000.0
2007-08-22 13:34:00,1.14998,1.15015,1.14974,1.14978,12200000.0
2007-08-22 13:35:00,1.14992,1.14992,1.1494,1.1495,13400000.0
2007-08-22 13:36:00,1.14944,1.14965,1.14922,1.1493,16200000.0
2007-08-22 13:37:00,1.14939,1.14939,1.14932,1.14932,7600000.0
2007-08-22 13:38:00,1.14932,1.14947,1.14898,1.14918,12800000.0
2007-08-22 13:39:00,1.14939,1.14939,1.14872,1.14902,17000000.0
2007-08-22 13:40:00,1.14904,1.14972,1.14902,1.14937,26200000.0
2007-08-22 13:41:00,1.14931,1.14961,1.14931,1.14944,9800000.0
2007-08-22 13:42:00,1.14948,1.1498,1.14934,1.14935,38000000.0
2007-08-22 13:43:00,1.14938,1.1494,1.14912,1.14914,27000000.0
2007-08-22 13:44:00,1.14933,1.14966,1.14911,1.1494,21600000.0
2007-08-22 13:45:00,1.14938,1.14992,1.14938,1.14977,27000000.0
2007-08-22 13:46:00,1.15006,1.15015,1.14977,1.14988,20800000.0
2007-08-22 13:47:00,1.15034,1.15034,1.1497,1.14975,19600000.0
2007-08-22 13:48:00,1.14987,1.15022,1.14985,1.14985,9400000.0
2007-08-22 13:49:00,1.14963,1.15021,1.14932,1.15021,17800000.0
2007-08-22 13:50:00,1.14998,1.15042,1.14977,1.15033,13600000.0
2007-08-22 13:51:00,1.15009,1.15026,1.14997,1.15004,10200000.0
2007-08-22 13:52:00,1.14998,1.15017,1.14973,1.15017,21600000.0
2007-08-22 13:53:00,1.15007,1.15024,1.14994,1.15015,27200000.0
2007-08-22 13:54:00,1.15037,1.15068,1.15021,1.15068,14600000.0
2007-08-22 13:55:00,1.15017,1.15082,1.15017,1.1507,16000000.0
2007-08-22 13:56:00,1.15063,1.15065,1.15027,1.15033,14600000.0
2007-08-22 13:57:00,1.15066,1.15075,1.15014,1.15035,31800000.0
2007-08-22 13:58:00,1.15063,1.15093,1.15044,1.15088,12800000.0
2007-08-22 13:59:00,1.15059,1.15079,1.15044,1.15064,13800000.0
2007-08-22 14:00:00,1.15081,1.15081,1.15076,1.15076,5600000.0
2007-08-22 14:01:00,1.15066,1.15093,1.15007,1.15049,18600000.0
2007-08-22 14:02:00,1.15053,1.15074,1.15037,1.15038,27200000.0
2007-08-22 14:03:00,1.15053,1.15076,1.15041,1.15073,11200000.0
2007-08-22 14:04:00,1.15076,1.15076,1.15059,1.15059,2000000.0
2007-08-22 14:05:00,1.15053,1.15063,1.15011,1.15017,14400000.0
2007-08-22 14:06:00,1.15014,1.15045,1.14998,1.14998,15200000.0
2007-08-22 14:07:00,1.15012,1.1503,1.15,1.15,6800000.0
2007-08-22 14:08:00,1.14997,1.15031,1.14987,1.15031,11200000.0
2007-08-22 14:09:00,1.15042,1.15059,1.15002,1.15036,23800000.0
2007-08-22 14:10:00,1.151,1.1511,1.1509,1.1511,11600000.0
2007-08-22 14:11:00,1.15023,1.15048,1.14992,1.15048,11600000.0
2007-08-22 14:12:00,1.15054,1.15087,1.15,1.15029,22200000.0
2007-08-22 14:13:00,1.15035,1.15049,1.1497,1.15011,11800000.0
2007-08-22 14:14:00,1.1499,1.15013,1.14977,1.14993,12600000.0
2007-08-22 14:15:00,1.15015,1.15027,1.14999,1.15009,15400000.0
2007-08-22 14:16:00,1.15036,1.15064,1.15008,1.15037,13000000.0
2007-08-22 14:17:00,1.15002,1.1501,1.14982,1.14982,9600000.0
2007-08-22 14:18:00,1.14988,1.15013,1.14988,1.15013,18600000.0
2007-08-22 14:19:00,1.15006,1.15051,1.15006,1.15047,62800000.0
2007-08-22 14:20:00,1.15033,1.15066,1.15,1.15052,9000000.0
2007-08-22 14:21:00,1.14985,1.15016,1.14981,1.15009,29600000.0
2007-08-22 14:22:00,1.15029,1.15029,1.14993,1.14993,9200000.0
2007-08-22 14:23:00,1.15006,1.15026,1.14959,1.15006,26600000.0
2007-08-22 14:24:00,1.14997,1.14997,1.14979,1.14979,4800000.0
2007-08-22 14:25:00,1.15018,1.15018,1.14989,1.14989,10600000.0
2007-08-22 14:26:00,1.14981,1.15031,1.14973,1.15031,7600000.0
2007-08-22 14:27:00,1.14991,1.15051,1.14988,1.14998,10200000.0
2007-08-22 14:28:00,1.14998,1.15009,1.14965,1.15009,8000000.0
2007-08-22 14:29:00,1.15018,1.15043,1.15017,1.15017,15400000.0
2007-08-22 14:30:00,1.15,1.15052,1.15,1.15026,15200000.0
2007-08-22 14:31:00,1.15034,1.15045,1.15017,1.15025,11600000.0
2007-08-22 14:32:00,1.15035,1.15042,1.15007,1.15007,21600000.0
2007-08-22 14:33:00,1.15011,1.15046,1.14986,1.15009,20400000.0
2007-08-22 14:34:00,1.14984,1.14989,1.14965,1.14986,16600000.0
2007-08-22 14:35:00,1.1499,1.14994,1.14926,1.14926,12400000.0
2007-08-22 14:36:00,1.1497,1.14993,1.14964,1.14975,17200000.0
2007-08-22 14:37:00,1.14974,1.1502,1.14968,1.15011,22800000.0
2007-08-22 14:38:00,1.15012,1.15012,1.14972,1.14981,18800000.0
2007-08-22 14:39:00,1.14958,1.15004,1.14937,1.14946,19000000.0
2007-08-22 14:40:00,1.14939,1.14998,1.14939,1.14976,8400000.0
2007-08-22 14:41:00,1.14984,1.14998,1.14952,1.14964,11800000.0
2007-08-22 14:42:00,1.14959,1.14981,1.14957,1.1498,17600000.0
2007-08-22 14:43:00,1.1504,1.1506,1.1504,1.1506,9200000.0
2007-08-22 14:44:00,1.15009,1.15009,1.14983,1.14999,9200000.0
2007-08-22 14:45:00,1.15013,1.1505,1.15013,1.15021,11600000.0
2007-08-22 14:46:00,1.15004,1.15049,1.15004,1.15044,20400000.0
2007-08-22 14:47:00,1.15055,1.15079,1.1503,1.15046,24400000.0
2007-08-22 14:48:00,1.15073,1.15089,1.15051,1.15052,15000000.0
2007-08-22 14:49:00,1.15095,1.15095,1.15054,1.15061,26400000.0
2007-08-22 14:50:00,1.15099,1.15099,1.15042,1.15047,14000000.0
2007-08-22 14:51:00,1.15057,1.15087,1.15057,1.15083,6800000.0
2007-08-22 14:52:00,1.15051,1.15074,1.15043,1.15074,16800000.0
2007-08-22 14:53:00,1.1511,1.1512,1.151,1.1512,11800000.0
2007-08-22 14:54:00,1.15055,1.15094,1.15025,1.15034,11800000.0
2007-08-22 14:55:00,1.15037,1.15085,1.15025,1.15071,12200000.0
2007-08-22 14:56:00,1.15059,1.1508,1.15049,1.15049,17200000.0
2007-08-22 14:57:00,1.15073,1.15098,1.1506,1.15089,12200000.0
2007-08-22 14:58:00,1.15088,1.15089,1.15052,1.15052,17200000.0
2007-08-22 14:59:00,1.15063,1.1512,1.15063,1.15066,23200000.0
2007-08-22 15:00:00,1.15065,1.15116,1.15065,1.15086,15200000.0
2007-08-22 15:01:00,1.15093,1.15093,1.15023,1.15023,11800000.0
2007-08-22 15:02:00,1.15024,1.15074,1.15024,1.15036,13400000.0
2007-08-22 15:03:00,1.15055,1.15084,1.15042,1.15073,18000000.0
2007-08-22 15:04:00,1.15039,1.15039,1.14998,1.15021,11600000.0
2007-08-22 15:05:00,1.15024,1.15079,1.15024,1.15053,18800000.0
2007-08-22 15:06:00,1.1504,1.1507,1.15024,1.15024,15600000.0
2007-08-22 15:07:00,1.15033,1.15046,1.15033,1.15043,4800000.0
2007-08-22 15:08:00,1.15037,1.15075,1.15003,1.15023,22000000.0
2007-08-22 15:09:00,1.14989,1.15031,1.14989,1.1502,16200000.0
2007-08-22 15:10:00,1.15022,1.15054,1.14981,1.15014,12400000.0
2007-08-22 15:11:00,1.15002,1.15002,1.14946,1.14946,5000000.0
2007-08-22 15:12:00,1.14956,1.15002,1.14956,1.1498,7000000.0
2007-08-22 15:13:00,1.14955,1.14982,1.14932,1.14978,108800000.0
2007-08-22 15:14:00,1.14955,1.14974,1.14955,1.14974,3200000.0
2007-08-22 15:15:00,1.14961,1.15007,1.14961,1.14989,17800000.0
2007-08-22 15:16:00,1.14955,1.14996,1.14955,1.14956,17000000.0
2007-08-22 15:17:00,1.14989,1.14989,1.14944,1.14962,19200000.0
2007-08-22 15:18:00,1.14948,1.14973,1.14942,1.14954,11200000.0
2007-08-22 15:19:00,1.14943,1.14964,1.14939,1.14956,24200000.0
2007-08-22 15:20:00,1.14966,1.15003,1.14938,1.14938,23200000.0
2007-08-22 15:21:00,1.14997,1.14997,1.14937,1.1497,20000000.0
2007-08-22 15:22:00,1.14968,1.14997,1.14926,1.14932,21800000.0
2007-08-22 15:23:00,1.14974,1.14974,1.14915,1.14915,11000000.0
2007-08-22 15:24:00,1.14945,1.14975,1.14942,1.14965,10800000.0
2007-08-22 15:26:00,1.14984,1.14984,1.14948,1.14975,21000000.0
2007-08-22 15:27:00,1.14981,1.15001,1.14981,1.14993,12400000.0
2007-08-22 15:28:00,1.14963,1.15004,1.14963,1.14966,14400000.0
2007-08-22 15:29:00,1.14962,1.14962,1.1489,1.14931,7400000.0
2007-08-22 15:30:00,1.14903,1.14966,1.14881,1.14881,17000000.0
2007-08-22 15:31:00,1.14938,1.14944,1.14895,1.14895,24800000.0
2007-08-22 15:32:00,1.14892,1.14907,1.14805,1.14805,20400000.0
2007-08-22 15:33:00,1.14867,1.149,1.14844,1.14888,120600000.0
2007-08-22 15:34:00,1.14848,1.14858,1.14789,1.14839,17000000.0
2007-08-22 15:35:00,1.1483,1.14849,1.14813,1.14815,9400000.0
2007-08-22 15:36:00,1.14842,1.1485,1.14793,1.14832,18600000.0
2007-08-22 15:37:00,1.1486,1.1486,1.14828,1.14828,20000000.0
2007-08-22 15:38:00,1.14792,1.14801,1.14773,1.14801,7600000.0
2007-08-22 15:39:00,1.14817,1.14817,1.14781,1.14783,21400000.0
2007-08-22 15:40:00,1.14804,1.14814,1.14772,1.14798,13600000.0
2007-08-22 15:41:00,1.14853,1.14869,1.14836,1.14858,17000000.0
2007-08-22 15:42:00,1.14831,1.14872,1.14811,1.14872,12600000.0
2007-08-22 15:43:00,1.14807,1.14827,1.14779,1.14798,20200000.0
2007-08-22 15:44:00,1.14854,1.14887,1.14834,1.14855,97400000.0
2007-08-22 15:45:00,1.14833,1.14901,1.14833,1.1489,11000000.0
2007-08-22 15:46:00,1.1493,1.1493,1.14907,1.14928,11600000.0
2007-08-22 15:47:00,1.14924,1.14974,1.14924,1.1497,4800000.0
2007-08-22 15:48:00,1.1493,1.14952,1.14913,1.14913,13000000.0
2007-08-22 15:49:00,1.14932,1.14971,1.14928,1.14954,73600000.0
2007-08-22 15:50:00,1.14964,1.14965,1.14892,1.14965,25000000.0
2007-08-22 15:51:00,1.14964,1.14964,1.14936,1.14941,13800000.0
2007-08-22 15:52:00,1.14933,1.14933,1.14909,1.14921,13000000.0
2007-08-22 15:53:00,1.14946,1.14989,1.14919,1.14955,10800000.0
2007-08-22 15:54:00,1.14962,1.14962,1.149,1.14949,17400000.0
2007-08-22 15:55:00,1.14956,1.14964,1.14926,1.14926,7600000.0
2007-08-22 15:56:00,1.14933,1.1496,1.14893,1.1496,24200000.0
2007-08-22 15:57:00,1.14957,1.14977,1.1493,1.14966,16400000.0
2007-08-22 15:58:00,1.14959,1.1496,1.1491,1.14942,19800000.0
2007-08-22 15:59:00,1.14921,1.14975,1.14905,1.14971,13400000.0
2007-08-22 16:00:00,1.14998,1.15046,1.14991,1.15005,113800000.0
2007-08-22 16:01:00,1.14971,1.14986,1.14958,1.14986,29400000.0
2007-08-22 16:02:00,1.14914,1.14981,1.14914,1.14969,20400000.0
2007-08-22 16:03:00,1.14968,1.14982,1.14931,1.14934,80200000.0
2007-08-22 16:04:00,1.14916,1.14939,1.14894,1.14913,16800000.0
2007-08-22 16:05:00,1.14888,1.14937,1.14888,1.14937,27600000.0
2007-08-22 16:06:00,1.14968,1.14968,1.14888,1.14897,11000000.0
2007-08-22 16:07:00,1.14934,1.14951,1.14894,1.14894,11200000.0
2007-08-22 16:08:00,1.14886,1.14905,1.14869,1.14905,62200000.0
2007-08-22 16:09:00,1.14911,1.14961,1.14891,1.14891,23200000.0
2007-08-22 16:10:00,1.14881,1.14923,1.1487,1.14898,14400000.0
2007-08-22 16:11:00,1.14885,1.14903,1.14834,1.14846,32000000.0
2007-08-22 16:12:00,1.14905,1.14905,1.14852,1.14871,21600000.0
2007-08-22 16:13:00,1.14881,1.14881,1.14835,1.14843,21800000.0
2007-08-22 16:14:00,1.14899,1.14899,1.14797,1.14855,15800000.0
2007-08-22 16:15:00,1.14856,1.14909,1.14856,1.14878,10800000.0
2007-08-22 16:16:00,1.14838,1.14856,1.14785,1.14823,22000000.0
2007-08-22 16:17:00,1.14858,1.14885,1.14814,1.14814,36600000.0
2007-08-22 16:18:00,1.14855,1.14855,1.14815,1.14833,14800000.0
2007-08-22 16:19:00,1.14784,1.14813,1.14749,1.14796,14600000.0
2007-08-22 16:20:00,1.14752,1.14755,1.14728,1.14732,13200000.0
2007-08-22 16:21:00,1.14703,1.14717,1.1464,1.14671,20400000.0
2007-08-22 16:22:00,1.14704,1.14777,1.14685,1.147,10400000.0
2007-08-22 16:23:00,1.14711,1.14789,1.14711,1.14789,13800000.0
2007-08-22 16:24:00,1.14834,1.14875,1.14815,1.14875,19400000.0
2007-08-22 16:25:00,1.14883,1.14889,1.14877,1.14877,32200000.0
2007-08-22 16:26:00,1.149,1.14963,1.149,1.14931,11400000.0
2007-08-22 16:27:00,1.14877,1.1493,1.14857,1.14861,14400000.0
2007-08-22 16:28:00,1.14892,1.14911,1.1489,1.14898,18800000.0
2007-08-22 16:29:00,1.14906,1.14937,1.14895,1.14902,20200000.0
2007-08-22 16:30:00,1.14907,1.14945,1.14884,1.14884,16200000.0
2007-08-22 16:31:00,1.14905,1.14998,1.14888,1.14998,13200000.0
2007-08-22 16:32:00,1.14953,1.14989,1.14923,1.14923,35800000.0
2007-08-22 16:33:00,1.14892,1.14966,1.14892,1.14955,25400000.0
2007-08-22 16:34:00,1.14926,1.14981,1.14902,1.14981,13000000.0
2007-08-22 16:35:00,1.14925,1.14931,1.14891,1.14931,14600000.0
2007-08-22 16:36:00,1.14908,1.14955,1.14899,1.14899,10000000.0
2007-08-22 16:37:00,1.14904,1.14921,1.14893,1.14921,18600000.0
2007-08-22 16:38:00,1.14909,1.14954,1.14895,1.14954,26800000.0
2007-08-22 16:39:00,1.14936,1.14949,1.14906,1.14906,14200000.0
2007-08-22 16:40:00,1.14865,1.14906,1.14835,1.14906,17400000.0
2007-08-22 16:41:00,1.14909,1.14956,1.14909,1.14926,11600000.0
2007-08-22 16:42:00,1.14945,1.14966,1.14927,1.14928,74200000.0
2007-08-22 16:43:00,1.14905,1.1496,1.14869,1.14915,23600000.0
2007-08-22 16:44:00,1.14922,1.14922,1.14881,1.14909,15200000.0
2007-08-22 16:45:00,1.14922,1.14953,1.149,1.14932,20000000.0
2007-08-22 16:46:00,1.14922,1.14967,1.14911,1.14911,23800000.0
2007-08-22 16:47:00,1.1493,1.14939,1.14887,1.14926,12600000.0
2007-08-22 16:48:00,1.14916,1.14933,1.14896,1.14896,27400000.0
2007-08-22 16:49:00,1.14887,1.14927,1.14861,1.14927,18200000.0
2007-08-22 16:50:00,1.14901,1.14901,1.14836,1.14853,14400000.0
2007-08-22 16:51:00,1.14842,1.14866,1.14789,1.1485,11000000.0
2007-08-22 16:52:00,1.14836,1.14841,1.14787,1.14816,15800000.0
2007-08-22 16:53:00,1.14808,1.14853,1.14783,1.14797,11800000.0
2007-08-22 16:54:00,1.1476,1.14799,1.14755,1.14759,8800000.0
2007-08-22 16:55:00,1.14755,1.14823,1.14734,1.14783,20200000.0
2007-08-22 16:56:00,1.14797,1.14811,1.14752,1.14759,9400000.0
2007-08-22 16:57:00,1.14743,1.14743,1.14733,1.14735,13200000.0
2007-08-22 16:58:00,1.14719,1.14729,1.14706,1.14707,75200000.0
2007-08-22 16:59:00,1.14678,1.14756,1.14678,1.14756,19600000.0
2007-08-22 17:00:00,1.14773,1.148,1.14731,1.14731,28000000.0
2007-08-22 17:01:00,1.14734,1.14738,1.14682,1.14692,22400000.0
2007-08-22 17:02:00,1.1468,1.14696,1.14662,1.14696,15200000.0
2007-08-22 17:03:00,1.14695,1.14695,1.14656,1.14677,18000000.0
2007-08-22 17:04:00,1.14668,1.14678,1.1464,1.14659,15200000.0
2007-08-22 17:05:00,1.1465,1.14716,1.14647,1.14716,13800000.0
2007-08-22 17:06:00,1.14698,1.14723,1.14683,1.14705,15800000.0
2007-08-22 17:07:00,1.14711,1.14778,1.14691,1.14705,81000000.0
2007-08-22 17:08:00,1.14715,1.14715,1.1465,1.14663,20200000.0
2007-08-22 17:09:00,1.14693,1.14693,1.1465,1.14692,14400000.0
2007-08-22 17:10:00,1.14709,1.14709,1.14661,1.14704,16200000.0
2007-08-22 17:11:00,1.14698,1.14723,1.14697,1.1471,10600000.0
2007-08-22 17:12:00,1.14731,1.14773,1.14727,1.14773,12400000.0
2007-08-22 17:13:00,1.14738,1.14766,1.14677,1.14677,55600000.0
2007-08-22 17:14:00,1.14677,1.14748,1.14677,1.14748,28800000.0
2007-08-22 17:15:00,1.14741,1.14741,1.14697,1.14709,23000000.0
2007-08-22 17:16:00,1.14673,1.14733,1.14673,1.14733,13200000.0
2007-08-22 17:17:00,1.14747,1.14757,1.14708,1.14722,27200000.0
2007-08-22 17:18:00,1.14714,1.14792,1.14714,1.14771,10800000.0
2007-08-22 17:19:00,1.14782,1.14818,1.14777,1.14791,19600000.0
2007-08-22 17:20:00,1.14792,1.14792,1.14738,1.14738,14000000.0
2007-08-22 17:21:00,1.14755,1.14786,1.14737,1.14769,13400000.0
2007-08-22 17:22:00,1.14773,1.14811,1.14769,1.14792,10000000.0
2007-08-22 17:23:00,1.14828,1.14828,1.14771,1.14797,18200000.0
2007-08-22 17:24:00,1.14732,1.14831,1.14721,1.14831,23400000.0
2007-08-22 17:25:00,1.14753,1.14847,1.14744,1.1476,118600000.0
2007-08-22 17:26:00,1.14765,1.14765,1.14705,1.14731,21800000.0
2007-08-22 17:27:00,1.14753,1.14771,1.14736,1.14757,9400000.0
2007-08-22 17:28:00,1.14823,1.14837,1.14807,1.14807,13800000.0
2007-08-22 17:29:00,1.14831,1.1485,1.14777,1.14835,16400000.0
2007-08-22 17:30:00,1.14788,1.14792,1.14751,1.14779,23000000.0
2007-08-22 17:31:00,1.14777,1.14777,1.14754,1.14775,11600000.0
2007-08-22 17:32:00,1.14785,1.14806,1.14772,1.14778,13600000.0
2007-08-22 17:33:00,1.14776,1.14776,1.14733,1.14755,24400000.0
2007-08-22 17:34:00,1.14774,1.14784,1.14745,1.14749,13400000.0
2007-08-22 17:35:00,1.14763,1.1481,1.14763,1.14773,18400000.0
2007-08-22 17:36:00,1.14781,1.14797,1.14771,1.1479,11800000.0
2007-08-22 17:37:00,1.14805,1.14814,1.14798,1.14798,14000000.0
2007-08-22 17:38:00,1.14812,1.14826,1.14784,1.14808,19200000.0
2007-08-22 17:39:00,1.14838,1.14867,1.14782,1.14782,12800000.0
2007-08-22 17:40:00,1.14748,1.14776,1.14717,1.14717,12800000.0
2007-08-22 17:41:00,1.14718,1.14761,1.14716,1.14731,12600000.0
2007-08-22 17:42:00,1.14702,1.14775,1.14702,1.14749,11200000.0
2007-08-22 17:43:00,1.14757,1.14779,1.14741,1.14755,17000000.0
2007-08-22 17:44:00,1.14772,1.14806,1.14754,1.14801,11600000.0
2007-08-22 17:45:00,1.14765,1.14765,1.14737,1.14757,12000000.0
2007-08-22 17:46:00,1.14748,1.14748,1.14679,1.14715,20800000.0
2007-08-22 17:47:00,1.14687,1.14724,1.14678,1.1472,83200000.0
2007-08-22 17:48:00,1.14725,1.14793,1.1465,1.1465,24200000.0
2007-08-22 17:49:00,1.14712,1.1477,1.14712,1.14739,19400000.0
2007-08-22 17:50:00,1.14782,1.14803,1.14773,1.14773,15800000.0
2007-08-22 17:51:00,1.14769,1.14783,1.14719,1.14734,18000000.0
2007-08-22 17:52:00,1.14684,1.14736,1.14684,1.14684,17400000.0
2007-08-22 17:53:00,1.14687,1.14749,1.14687,1.14701,8800000.0
2007-08-22 17:54:00,1.14685,1.14705,1.14661,1.14666,41200000.0
2007-08-22 17:55:00,1.1467,1.14716,1.14639,1.14684,18400000.0
2007-08-22 17:56:00,1.14698,1.14698,1.1464,1.14647,18200000.0
2007-08-22 17:57:00,1.1473,1.14756,1.14728,1.14732,18200000.0
2007-08-22 17:58:00,1.14692,1.1473,1.14692,1.1473,16000000.0
2007-08-22 17:59:00,1.14683,1.14727,1.14669,1.14719,29200000.0
2007-08-22 18:00:00,1.14695,1.14742,1.14683,1.14742,18400000.0
2007-08-22 18:01:00,1.147,1.147,1.14683,1.14683,9600000.0
2007-08-22 18:02:00,1.1463,1.1463,1.14579,1.14592,9800000.0
2007-08-22 18:03:00,1.146,1.14658,1.146,1.14651,21800000.0
2007-08-22 18:04:00,1.14641,1.14675,1.14597,1.14675,11000000.0
2007-08-22 18:05:00,1.14641,1.1467,1.14636,1.14664,11000000.0
2007-08-22 18:06:00,1.14696,1.14696,1.14651,1.14688,15400000.0
2007-08-22 18:07:00,1.1465,1.14667,1.14623,1.14653,12400000.0
2007-08-22 18:08:00,1.14665,1.14697,1.14663,1.14667,33000000.0
2007-08-22 18:09:00,1.14671,1.14703,1.14671,1.14703,4800000.0
2007-08-22 18:10:00,1.14708,1.14745,1.14708,1.14712,12400000.0
2007-08-22 18:11:00,1.14696,1.14728,1.1466,1.14695,18600000.0
2007-08-22 18:12:00,1.14702,1.1471,1.14655,1.14655,19800000.0
2007-08-22 18:13:00,1.14647,1.14689,1.14597,1.14688,17000000.0
2007-08-22 18:14:00,1.14667,1.1469,1.14652,1.1467,13800000.0
2007-08-22 18:15:00,1.14675,1.14702,1.14675,1.14694,27000000.0
2007-08-22 18:16:00,1.14685,1.14732,1.14685,1.14732,14200000.0
2007-08-22 18:17:00,1.1472,1.1475,1.1472,1.1475,18800000.0
2007-08-22 18:18:00,1.14686,1.14715,1.14686,1.14715,18800000.0
2007-08-22 18:19:00,1.14731,1.14741,1.14709,1.14741,11800000.0
2007-08-22 18:20:00,1.14754,1.14757,1.14732,1.14733,9600000.0
2007-08-22 18:21:00,1.14747,1.14747,1.14723,1.14723,11000000.0
2007-08-22 18:22:00,1.14719,1.14754,1.14714,1.14714,18800000.0
2007-08-22 18:23:00,1.14708,1.14752,1.14705,1.14705,11600000.0
2007-08-22 18:24:00,1.14708,1.14708,1.14682,1.14699,14200000.0
2007-08-22 18:25:00,1.14695,1.14717,1.14692,1.14704,18200000.0
2007-08-22 18:26:00,1.14687,1.14697,1.14687,1.14697,11000000.0
2007-08-22 18:27:00,1.14714,1.14723,1.1469,1.14702,28000000.0
2007-08-22 18:28:00,1.14716,1.14753,1.1471,1.14753,14600000.0
2007-08-22 18:29:00,1.14707,1.14726,1.14697,1.14726,20200000.0
2007-08-22 18:30:00,1.14705,1.14705,1.14669,1.14684,20800000.0
2007-08-22 18:31:00,1.14703,1.14751,1.14703,1.14733,20200000.0
2007-08-22 18:32:00,1.14727,1.14763,1.1472,1.14721,17200000.0
2007-08-22 18:33:00,1.14699,1.14745,1.14687,1.14687,18000000.0
2007-08-22 18:34:00,1.14705,1.1475,1.14701,1.14732,25400000.0
2007-08-22 18:35:00,1.14769,1.14769,1.14738,1.14755,15000000.0
2007-08-22 18:36:00,1.1477,1.1477,1.14693,1.14717,12400000.0
2007-08-22 18:37:00,1.14722,1.14762,1.14682,1.14761,12400000.0
2007-08-22 18:38:00,1.14749,1.14749,1.14691,1.14698,16600000.0
2007-08-22 18:39:00,1.14736,1.14767,1.14731,1.14763,17000000.0
2007-08-22 18:40:00,1.14764,1.14784,1.14709,1.14715,23000000.0
2007-08-22 18:41:00,1.14707,1.14764,1.14683,1.14715,14400000.0
2007-08-22 18:42:00,1.14699,1.14725,1.14686,1.14706,14000000.0
2007-08-22 18:43:00,1.14713,1.14753,1.14713,1.14753,10000000.0
2007-08-22 18:44:00,1.14715,1.14728,1.14701,1.14728,17600000.0
2007-08-22 18:45:00,1.1472,1.1472,1.14665,1.14665,7400000.0
2007-08-22 18:46:00,1.14681,1.14691,1.1463,1.14691,26400000.0
2007-08-22 18:47:00,1.14679,1.14705,1.14658,1.14699,14400000.0
2007-08-22 18:48:00,1.14682,1.14718,1.14682,1.14696,11000000.0
2007-08-22 18:49:00,1.14688,1.14719,1.14659,1.14673,12400000.0
2007-08-22 18:50:00,1.14658,1.14701,1.14655,1.14655,8400000.0
2007-08-22 18:51:00,1.14649,1.147,1.14649,1.14658,22800000.0
2007-08-22 18:52:00,1.1464,1.14674,1.14613,1.14662,20200000.0
2007-08-22 18:53:00,1.14651,1.14704,1.14647,1.147,21200000.0
2007-08-22 18:54:00,1.14653,1.14702,1.14653,1.14664,21600000.0
2007-08-22 18:55:00,1.14676,1.14684,1.1462,1.14682,5200000.0
2007-08-22 18:56:00,1.1473,1.1473,1.1472,1.1473,10800000.0
2007-08-22 18:57:00,1.14685,1.14703,1.14655,1.14687,10800000.0
2007-08-22 18:58:00,1.14644,1.14686,1.14624,1.14686,9600000.0
2007-08-22 18:59:00,1.14649,1.14671,1.14644,1.14671,15600000.0
2007-08-22 19:00:00,1.14679,1.14679,1.1465,1.14667,4600000.0
2007-08-22 19:01:00,1.14653,1.14671,1.14642,1.14654,11000000.0
2007-08-22 19:02:00,1.14654,1.14654,1.14637,1.14651,12800000.0
2007-08-22 19:03:00,1.14615,1.14661,1.14615,1.14634,33000000.0
2007-08-22 19:04:00,1.14646,1.14674,1.14631,1.14651,20400000.0
2007-08-22 19:05:00,1.14665,1.14741,1.14643,1.14704,13400000.0
2007-08-22 19:06:00,1.14673,1.14704,1.14639,1.14641,16800000.0
2007-08-22 19:07:00,1.14671,1.14732,1.14661,1.1471,14000000.0
2007-08-22 19:08:00,1.14695,1.14702,1.14663,1.14677,47000000.0
2007-08-22 19:09:00,1.1468,1.14709,1.1467,1.14681,20600000.0
2007-08-22 19:10:00,1.14727,1.14766,1.1471,1.14766,13400000.0
2007-08-22 19:11:00,1.14763,1.14804,1.14762,1.14777,19200000.0
2007-08-22 19:12:00,1.14771,1.14794,1.14742,1.14742,16200000.0
2007-08-22 19:13:00,1.14735,1.14779,1.14734,1.14748,17000000.0
2007-08-22 19:14:00,1.14759,1.14793,1.14743,1.1477,11400000.0
2007-08-22 19:15:00,1.14772,1.14772,1.14718,1.14739,15800000.0
2007-08-22 19:16:00,1.14728,1.14757,1.14702,1.14718,18800000.0
2007-08-22 19:17:00,1.14677,1.14743,1.14677,1.14743,17400000.0
2007-08-22 19:18:00,1.14754,1.14766,1.14727,1.14766,12400000.0
2007-08-22 19:19:00,1.14765,1.14765,1.14727,1.1473,7800000.0
2007-08-22 19:20:00,1.14766,1.14777,1.1475,1.14777,11400000.0
2007-08-22 19:21:00,1.14793,1.14793,1.14692,1.1472,18000000.0
2007-08-22 19:22:00,1.14705,1.14738,1.14675,1.14738,16200000.0
2007-08-22 19:23:00,1.14748,1.14767,1.14739,1.14763,9400000.0
2007-08-22 19:24:00,1.1474,1.14761,1.14691,1.14751,27800000.0
2007-08-22 19:25:00,1.14769,1.1478,1.14757,1.14766,32600000.0
2007-08-22 19:26:00,1.14756,1.14781,1.14756,1.1476,10000000.0
2007-08-22 19:27:00,1.14767,1.14774,1.14717,1.14774,17600000.0
2007-08-22 19:28:00,1.1475,1.14761,1.1473,1.1473,12400000.0
2007-08-22 19:29:00,1.14765,1.14765,1.14721,1.1475,17000000.0
2007-08-22 19:31:00,1.14746,1.14778,1.14724,1.14736,13600000.0
2007-08-22 19:32:00,1.14742,1.14749,1.14719,1.14724,18600000.0
2007-08-22 19:33:00,1.14723,1.1476,1.14716,1.14727,14800000.0
2007-08-22 19:34:00,1.147,1.14781,1.147,1.14706,14000000.0
2007-08-22 19:35:00,1.14723,1.14785,1.14723,1.14785,13800000.0
2007-08-22 19:36:00,1.14747,1.14795,1.14731,1.14731,16600000.0
2007-08-22 19:37:00,1.14731,1.14803,1.14728,1.14757,28000000.0
2007-08-22 19:38:00,1.14815,1.14823,1.14745,1.14745,13800000.0
2007-08-22 19:39:00,1.14694,1.14731,1.14694,1.14717,11600000.0
2007-08-22 19:40:00,1.14734,1.14768,1.14732,1.14753,20400000.0
2007-08-22 19:41:00,1.1477,1.14786,1.14744,1.14786,15800000.0
2007-08-22 19:42:00,1.14734,1.14788,1.14718,1.14788,14200000.0
2007-08-22 19:43:00,1.14799,1.14799,1.14752,1.1476,11400000.0
2007-08-22 19:44:00,1.1483,1.1483,1.1481,1.1482,27600000.0
2007-08-22 19:45:00,1.1483,1.1483,1.1483,1.1483,27600000.0
2007-08-22 19:46:00,1.14772,1.14827,1.14768,1.1478,27600000.0
2007-08-22 19:47:00,1.14779,1.14808,1.14779,1.14785,16400000.0
2007-08-22 19:48:00,1.14774,1.14778,1.14734,1.14734,12000000.0
2007-08-22 19:49:00,1.14726,1.14763,1.14723,1.14729,13000000.0
2007-08-22 19:50:00,1.14719,1.14745,1.14718,1.14734,22600000.0
2007-08-22 19:51:00,1.14721,1.14768,1.14715,1.14715,17600000.0
2007-08-22 19:52:00,1.14753,1.14788,1.14733,1.14752,16400000.0
2007-08-22 19:53:00,1.14712,1.1473,1.14712,1.1473,7200000.0
2007-08-22 19:54:00,1.14758,1.14758,1.14722,1.1475,21600000.0
2007-08-22 19:55:00,1.14749,1.14773,1.14698,1.14772,10000000.0
2007-08-22 19:56:00,1.14745,1.14768,1.14722,1.14722,24400000.0
2007-08-22 19:57:00,1.14745,1.1475,1.14705,1.14705,7400000.0
2007-08-22 19:58:00,1.14768,1.14805,1.14768,1.14787,7800000.0
2007-08-22 19:59:00,1.14776,1.14778,1.14708,1.14708,18800000.0
2007-08-22 20:00:00,1.14764,1.14769,1.14733,1.14766,21000000.0
2007-08-22 20:01:00,1.14753,1.14775,1.14729,1.14729,7200000.0
2007-08-22 20:02:00,1.1474,1.14753,1.14689,1.1473,31000000.0
2007-08-22 20:03:00,1.14728,1.1474,1.14699,1.1474,22000000.0
2007-08-22 20:04:00,1.14744,1.14775,1.14726,1.14726,15000000.0
2007-08-22 20:05:00,1.14739,1.14783,1.14699,1.14764,17400000.0
2007-08-22 20:06:00,1.14712,1.14764,1.14712,1.14764,12000000.0
2007-08-22 20:07:00,1.14742,1.14742,1.1472,1.14732,24400000.0
2007-08-22 20:08:00,1.14705,1.14729,1.14705,1.14712,11400000.0
2007-08-22 20:09:00,1.14704,1.14729,1.14687,1.14718,24600000.0
2007-08-22 20:10:00,1.1478,1.1478,1.1476,1.1476,11400000.0
2007-08-22 20:11:00,1.14686,1.14718,1.14683,1.14718,11400000.0
2007-08-22 20:12:00,1.14729,1.14729,1.14712,1.14724,8400000.0
2007-08-22 20:13:00,1.14704,1.14746,1.14672,1.14746,18000000.0
2007-08-22 20:15:00,1.14708,1.14732,1.14675,1.14703,11600000.0
2007-08-22 20:16:00,1.14713,1.14736,1.14706,1.1471,6800000.0
2007-08-22 20:17:00,1.14728,1.14769,1.14716,1.14769,26600000.0
2007-08-22 20:18:00,1.14736,1.14752,1.14698,1.1473,19000000.0
2007-08-22 20:19:00,1.1476,1.14785,1.14721,1.14768,12800000.0
2007-08-22 20:20:00,1.1483,1.1483,1.1481,1.1482,19000000.0
2007-08-22 20:21:00,1.1474,1.14786,1.14735,1.14752,19000000.0
2007-08-22 20:22:00,1.14752,1.14789,1.14736,1.14753,32000000.0
2007-08-22 20:23:00,1.14761,1.14761,1.14702,1.14702,23600000.0
2007-08-22 20:24:00,1.14735,1.14735,1.14648,1.147,27200000.0
2007-08-22 20:25:00,1.1476,1.1476,1.14679,1.14695,22600000.0
2007-08-22 20:26:00,1.14705,1.14758,1.14699,1.14723,18400000.0
2007-08-22 20:27:00,1.14728,1.14728,1.14698,1.14706,13000000.0
2007-08-22 20:28:00,1.1471,1.14803,1.14668,1.14803,13400000.0
2007-08-22 20:29:00,1.14811,1.14811,1.14723,1.14738,17000000.0
2007-08-22 20:30:00,1.14687,1.14733,1.14685,1.14719,25000000.0
2007-08-22 20:32:00,1.14765,1.14765,1.14698,1.14698,16200000.0
2007-08-22 20:33:00,1.14706,1.14724,1.147,1.14714,21000000.0
2007-08-22 20:34:00,1.14737,1.14737,1.14692,1.14698,12400000.0
2007-08-22 20:35:00,1.14679,1.14698,1.14675,1.14695,11400000.0
2007-08-22 20:36:00,1.14699,1.14706,1.14664,1.14664,12200000.0
2007-08-22 20:37:00,1.14705,1.14705,1.1464,1.14664,17400000.0
2007-08-22 20:38:00,1.14647,1.14715,1.14647,1.14715,12000000.0
2007-08-22 20:39:00,1.14732,1.14732,1.1469,1.14705,17400000.0
2007-08-22 20:40:00,1.14713,1.14732,1.1468,1.14732,16800000.0
2007-08-22 20:41:00,1.14683,1.1473,1.14683,1.14683,15800000.0
2007-08-22 20:42:00,1.14676,1.14709,1.14658,1.14658,20000000.0
2007-08-22 20:43:00,1.14724,1.14731,1.14702,1.14719,15600000.0
2007-08-22 20:44:00,1.14717,1.14746,1.14696,1.14746,6800000.0
2007-08-22 20:45:00,1.1479,1.14814,1.1479,1.14814,15200000.0
2007-08-22 20:46:00,1.14809,1.14837,1.14809,1.14824,15600000.0
2007-08-22 20:47:00,1.1484,1.14862,1.14807,1.14825,25400000.0
2007-08-22 20:48:00,1.14826,1.14853,1.14786,1.14839,26400000.0
2007-08-22 20:49:00,1.14827,1.14849,1.14815,1.14815,13000000.0
2007-08-22 20:50:00,1.1486,1.14867,1.14835,1.14835,7800000.0
2007-08-22 20:51:00,1.14849,1.14901,1.14849,1.14901,17600000.0
2007-08-22 20:52:00,1.14906,1.14908,1.14878,1.14886,13400000.0
2007-08-22 20:53:00,1.14867,1.14878,1.14863,1.14878,12600000.0
2007-08-22 20:54:00,1.14871,1.14903,1.14854,1.14868,17400000.0
2007-08-22 20:55:00,1.14861,1.14886,1.1484,1.1484,19200000.0
2007-08-22 20:56:00,1.14839,1.14901,1.14838,1.14901,14800000.0
2007-08-22 20:57:00,1.14921,1.14921,1.14892,1.14913,10400000.0
2007-08-22 20:58:00,1.14911,1.14918,1.14852,1.14852,10000000.0
2007-08-22 20:59:00,1.14947,1.14947,1.14904,1.14904,18600000.0
2007-08-22 21:00:00,1.14924,1.14924,1.14894,1.14913,16000000.0
2007-08-22 21:01:00,1.1487,1.14874,1.1487,1.14874,2600000.0
2007-08-22 21:02:00,1.14913,1.14948,1.14899,1.14927,15800000.0
2007-08-22 21:03:00,1.14895,1.14895,1.14816,1.14856,12400000.0
2007-08-22 21:04:00,1.14839,1.14884,1.14816,1.14884,17000000.0
2007-08-22 21:05:00,1.14902,1.14941,1.14902,1.14918,23600000.0
2007-08-22 21:06:00,1.14909,1.14954,1.14861,1.14861,17400000.0
2007-08-22 21:07:00,1.14832,1.14894,1.14832,1.14858,20800000.0
2007-08-22 21:08:00,1.14939,1.14939,1.1483,1.1483,15200000.0
2007-08-22 21:09:00,1.14857,1.14865,1.14839,1.14857,21600000.0
2007-08-22 21:10:00,1.14868,1.14896,1.14868,1.14895,15200000.0
2007-08-22 21:11:00,1.14912,1.14912,1.1487,1.1488,7800000.0
2007-08-22 21:12:00,1.14888,1.1492,1.14864,1.14864,26800000.0
2007-08-22 21:13:00,1.14912,1.14947,1.14885,1.14918,25600000.0
2007-08-22 21:14:00,1.14916,1.14951,1.14916,1.14951,17800000.0
2007-08-22 21:15:00,1.1481,1.14865,1.1481,1.14839,19000000.0
2007-08-22 21:16:00,1.14851,1.14886,1.14842,1.14886,21400000.0
2007-08-22 21:17:00,1.14934,1.1497,1.14882,1.14961,13600000.0
2007-08-22 21:18:00,1.1489,1.14914,1.14888,1.14888,15600000.0
2007-08-22 21:19:00,1.149,1.14939,1.14893,1.14903,18400000.0
2007-08-22 21:20:00,1.14886,1.14931,1.14875,1.14899,17200000.0
2007-08-22 21:21:00,1.1495,1.1495,1.1494,1.1494,13600000.0
2007-08-22 21:22:00,1.1488,1.14907,1.14869,1.14869,13600000.0
2007-08-22 21:23:00,1.14859,1.1492,1.14849,1.1488,21400000.0
2007-08-22 21:24:00,1.14904,1.14927,1.14873,1.14927,9400000.0
2007-08-22 21:25:00,1.14877,1.14877,1.14834,1.14861,9400000.0
2007-08-22 21:26:00,1.14874,1.1492,1.14874,1.14897,11800000.0
2007-08-22 21:27:00,1.14977,1.14981,1.1493,1.1493,15000000.0
2007-08-22 21:28:00,1.14938,1.14966,1.14929,1.14929,13200000.0
2007-08-22 21:29:00,1.1499,1.1499,1.1499,1.1499,9800000.0
2007-08-22 21:30:00,1.14913,1.14952,1.14913,1.14933,9800000.0
2007-08-22 21:31:00,1.14894,1.14945,1.14881,1.14945,12200000.0
2007-08-22 21:32:00,1.14942,1.14942,1.14905,1.14905,13400000.0
2007-08-22 21:33:00,1.14946,1.14946,1.1488,1.1492,11800000.0
2007-08-22 21:34:00,1.14911,1.14935,1.14907,1.14918,19400000.0
2007-08-22 21:35:00,1.14937,1.14953,1.14873,1.14945,11000000.0
2007-08-22 21:36:00,1.14925,1.14944,1.14919,1.14925,17400000.0
2007-08-22 21:37:00,1.14983,1.14983,1.1494,1.1496,24000000.0
2007-08-22 21:38:00,1.14915,1.14959,1.14891,1.14891,16000000.0
2007-08-22 21:39:00,1.14914,1.14917,1.14913,1.14917,13800000.0
2007-08-22 21:40:00,1.14895,1.14895,1.14852,1.14871,14400000.0
2007-08-22 21:41:00,1.14907,1.14933,1.14888,1.14888,9600000.0
2007-08-22 21:42:00,1.14923,1.14943,1.1491,1.1491,13600000.0
2007-08-22 21:43:00,1.1498,1.1499,1.1497,1.1498,10200000.0
2007-08-22 21:44:00,1.1497,1.1498,1.1497,1.1498,10200000.0
2007-08-22 21:45:00,1.14932,1.14951,1.14932,1.14951,10200000.0
2007-08-22 21:46:00,1.14966,1.14979,1.14932,1.14954,25600000.0
2007-08-22 21:47:00,1.14936,1.14987,1.14936,1.14942,29200000.0
2007-08-22 21:48:00,1.14967,1.14995,1.14963,1.14963,20000000.0
2007-08-22 21:49:00,1.14932,1.14969,1.14912,1.14912,19000000.0
2007-08-22 21:50:00,1.14946,1.14946,1.14931,1.14931,12200000.0
2007-08-22 21:51:00,1.14928,1.14938,1.14915,1.14918,9200000.0
2007-08-22 21:52:00,1.14905,1.14905,1.1484,1.14893,14600000.0
2007-08-22 21:53:00,1.14923,1.14939,1.14896,1.14915,18000000.0
2007-08-22 21:54:00,1.14901,1.14934,1.1487,1.14934,33000000.0
2007-08-22 21:55:00,1.14902,1.14944,1.14902,1.14923,7600000.0
2007-08-22 21:56:00,1.14947,1.14948,1.14911,1.14948,21800000.0
2007-08-22 21:57:00,1.14946,1.14946,1.14908,1.14927,18000000.0
2007-08-22 21:58:00,1.14926,1.14964,1.14888,1.14964,15400000.0
2007-08-22 21:59:00,1.1495,1.14957,1.1489,1.14957,18400000.0
2007-08-22 22:00:00,1.14938,1.14964,1.14917,1.14931,10000000.0
2007-08-22 22:01:00,1.14993,1.14993,1.14907,1.14937,31200000.0
2007-08-22 22:02:00,1.15008,1.15008,1.14947,1.14973,16800000.0
2007-08-22 22:03:00,1.14955,1.14986,1.14936,1.14959,9400000.0
2007-08-22 22:04:00,1.14947,1.14982,1.14909,1.14982,25200000.0
2007-08-22 22:05:00,1.14993,1.15008,1.14923,1.1496,22400000.0
2007-08-22 22:06:00,1.14962,1.15003,1.14962,1.15003,4200000.0
2007-08-22 22:07:00,1.14974,1.14998,1.14953,1.14968,11800000.0
2007-08-22 22:08:00,1.14941,1.15035,1.14941,1.14989,8800000.0
2007-08-22 22:09:00,1.14985,1.14985,1.14955,1.14963,16000000.0
2007-08-22 22:10:00,1.14947,1.14965,1.14913,1.14938,18600000.0
2007-08-22 22:11:00,1.14948,1.15008,1.14926,1.14926,17800000.0
2007-08-22 22:12:00,1.14921,1.14952,1.14913,1.14913,19000000.0
2007-08-22 22:13:00,1.14894,1.14913,1.14874,1.14899,17400000.0
2007-08-22 22:14:00,1.1489,1.14896,1.1486,1.14896,6800000.0
2007-08-22 22:15:00,1.14936,1.1494,1.14902,1.14927,24600000.0
2007-08-22 22:17:00,1.14938,1.14997,1.1493,1.14997,21000000.0
2007-08-22 22:18:00,1.14942,1.14948,1.14901,1.14941,21400000.0
2007-08-22 22:19:00,1.14946,1.14963,1.14935,1.14963,7800000.0
2007-08-22 22:20:00,1.14958,1.15022,1.14958,1.14969,7600000.0
2007-08-22 22:21:00,1.14964,1.14964,1.14952,1.14961,4200000.0
2007-08-22 22:22:00,1.1502,1.1503,1.1502,1.1503,7400000.0
2007-08-22 22:23:00,1.14954,1.14954,1.14948,1.14952,7400000.0
2007-08-22 22:24:00,1.14936,1.14957,1.14931,1.14945,21200000.0
2007-08-22 22:25:00,1.14946,1.14947,1.14906,1.14936,10400000.0
2007-08-22 22:26:00,1.14941,1.14954,1.14921,1.14954,19000000.0
2007-08-22 22:27:00,1.1502,1.1502,1.1502,1.1502,13200000.0
2007-08-22 22:28:00,1.14958,1.14987,1.1494,1.14972,13200000.0
2007-08-22 22:29:00,1.14963,1.14991,1.14958,1.14958,17600000.0
2007-08-22 22:30:00,1.14959,1.14987,1.14929,1.1497,13800000.0
2007-08-22 22:32:00,1.14957,1.14957,1.14929,1.1495,3600000.0
2007-08-22 22:33:00,1.14926,1.14975,1.14911,1.14911,12600000.0
2007-08-22 22:34:00,1.14965,1.14992,1.14957,1.14988,17400000.0
2007-08-22 22:35:00,1.14971,1.15027,1.14971,1.1499,19200000.0
2007-08-22 22:36:00,1.14997,1.15018,1.14977,1.15013,8400000.0
2007-08-22 22:37:00,1.15013,1.15013,1.1498,1.15009,7400000.0
2007-08-22 22:38:00,1.1503,1.1503,1.1503,1.1503,9200000.0
2007-08-22 22:39:00,1.1498,1.14986,1.14948,1.14948,9200000.0
2007-08-22 22:40:00,1.14946,1.14975,1.14946,1.14975,6600000.0
2007-08-22 22:41:00,1.14938,1.14938,1.14906,1.14906,4800000.0
2007-08-22 22:42:00,1.14927,1.14946,1.14921,1.14944,18800000.0
2007-08-22 22:43:00,1.14938,1.14964,1.14916,1.14946,19800000.0
2007-08-22 22:44:00,1.14941,1.1497,1.14921,1.14924,13800000.0
2007-08-22 22:45:00,1.14913,1.14953,1.14913,1.14943,11000000.0
2007-08-22 22:46:00,1.14967,1.1498,1.14931,1.14947,12400000.0
2007-08-22 22:47:00,1.14951,1.14982,1.14951,1.14982,4800000.0
2007-08-22 22:48:00,1.14968,1.14972,1.14931,1.14944,16200000.0
2007-08-22 22:49:00,1.1496,1.15022,1.1494,1.14953,15000000.0
2007-08-22 22:50:00,1.14957,1.14963,1.14947,1.14947,10200000.0
2007-08-22 22:51:00,1.14978,1.14981,1.14962,1.14962,10600000.0
2007-08-22 22:52:00,1.15008,1.15008,1.1497,1.14977,20800000.0
2007-08-22 22:53:00,1.14997,1.14997,1.14944,1.14944,14600000.0
2007-08-22 22:54:00,1.14957,1.14972,1.14952,1.14962,14400000.0
2007-08-22 22:55:00,1.14984,1.15011,1.14961,1.14977,13000000.0
2007-08-22 22:56:00,1.1503,1.1503,1.1501,1.1501,7400000.0
2007-08-22 22:57:00,1.14952,1.14952,1.14946,1.14946,7400000.0
2007-08-22 22:58:00,1.14923,1.14923,1.14891,1.14906,10600000.0
2007-08-22 22:59:00,1.14947,1.14962,1.14926,1.14962,16800000.0
2007-08-22 23:00:00,1.1504,1.1504,1.1504,1.1504,23400000.0
2007-08-22 23:01:00,1.14949,1.14967,1.14918,1.14925,23400000.0
2007-08-22 23:02:00,1.14901,1.14922,1.14886,1.14922,11200000.0
2007-08-22 23:03:00,1.1497,1.1497,1.1493,1.1494,13000000.0
2007-08-22 23:04:00,1.14826,1.14832,1.14633,1.14633,13000000.0
2007-08-22 23:05:00,1.14656,1.14727,1.14653,1.14727,17000000.0
2007-08-22 23:06:00,1.14736,1.14752,1.14671,1.14671,17000000.0
2007-08-22 23:07:00,1.14661,1.14661,1.14593,1.14598,13000000.0
2007-08-22 23:08:00,1.14581,1.14607,1.14519,1.14574,25800000.0
2007-08-22 23:09:00,1.14551,1.14621,1.14551,1.14621,4200000.0
2007-08-22 23:10:00,1.14664,1.14708,1.14664,1.14693,11200000.0
2007-08-22 23:11:00,1.14674,1.14738,1.14674,1.14693,10000000.0
2007-08-22 23:12:00,1.14657,1.14657,1.14628,1.14628,15400000.0
2007-08-22 23:13:00,1.1463,1.14651,1.14604,1.14624,32600000.0
2007-08-22 23:14:00,1.14597,1.1463,1.14596,1.14599,13400000.0
2007-08-22 23:15:00,1.14591,1.14639,1.14562,1.14639,28200000.0
2007-08-22 23:16:00,1.14561,1.14623,1.14548,1.14618,17800000.0
2007-08-22 23:17:00,1.14673,1.14681,1.14632,1.14681,8800000.0
2007-08-22 23:18:00,1.14634,1.14634,1.14528,1.14528,16200000.0
2007-08-22 23:19:00,1.14344,1.14387,1.14344,1.14369,13200000.0
2007-08-22 23:20:00,1.14433,1.14433,1.14391,1.14391,2600000.0
2007-08-22 23:21:00,1.14421,1.14433,1.14403,1.14405,14000000.0
2007-08-22 23:22:00,1.14401,1.14431,1.14377,1.14377,16400000.0
2007-08-22 23:23:00,1.14373,1.14376,1.14349,1.1436,9000000.0
2007-08-22 23:24:00,1.1442,1.14428,1.14386,1.14388,24600000.0
2007-08-22 23:25:00,1.14404,1.14404,1.14376,1.14378,20200000.0
2007-08-22 23:26:00,1.14373,1.14415,1.14359,1.14359,17200000.0
2007-08-22 23:27:00,1.14418,1.14468,1.14407,1.14418,11000000.0
2007-08-22 23:28:00,1.14469,1.14496,1.14455,1.14455,14200000.0
2007-08-22 23:29:00,1.14461,1.14474,1.14438,1.14474,14800000.0
2007-08-22 23:30:00,1.14448,1.14502,1.14439,1.1444,13000000.0
2007-08-22 23:31:00,1.14465,1.14517,1.14459,1.14487,21600000.0
2007-08-22 23:32:00,1.14494,1.14494,1.14442,1.14469,24400000.0
2007-08-22 23:33:00,1.14426,1.14464,1.14426,1.14462,9200000.0
2007-08-22 23:34:00,1.14451,1.14462,1.14415,1.14415,10000000.0
2007-08-22 23:35:00,1.14389,1.14448,1.1435,1.14368,22000000.0
2007-08-22 23:36:00,1.14353,1.144,1.14353,1.14384,25800000.0
2007-08-22 23:37:00,1.14401,1.14406,1.14371,1.14406,12200000.0
2007-08-22 23:38:00,1.14439,1.14439,1.14436,1.14436,4000000.0
2007-08-22 23:39:00,1.14462,1.14479,1.14462,1.1447,6400000.0
2007-08-22 23:40:00,1.14512,1.14569,1.14473,1.14532,10400000.0
2007-08-22 23:41:00,1.14545,1.14545,1.14475,1.14525,11800000.0
2007-08-22 23:42:00,1.14509,1.14527,1.14495,1.14503,9600000.0
2007-08-22 23:43:00,1.14497,1.14512,1.14469,1.14512,15800000.0
2007-08-22 23:44:00,1.14553,1.14564,1.14553,1.14562,9800000.0
2007-08-22 23:45:00,1.14558,1.146,1.14534,1.14567,12200000.0
2007-08-22 23:46:00,1.14556,1.14585,1.14546,1.14585,16200000.0
2007-08-22 23:47:00,1.14485,1.14489,1.14457,1.14483,20000000.0
2007-08-22 23:48:00,1.1454,1.1456,1.1451,1.1451,11200000.0
2007-08-22 23:49:00,1.14436,1.14436,1.14368,1.14369,11200000.0
2007-08-22 23:50:00,1.14419,1.14433,1.14373,1.14386,14800000.0
2007-08-22 23:51:00,1.1446,1.1447,1.1446,1.1446,14400000.0
2007-08-22 23:52:00,1.14369,1.14406,1.14365,1.14365,14400000.0
2007-08-22 23:53:00,1.14364,1.14399,1.1436,1.14399,13400000.0
2007-08-22 23:54:00,1.14373,1.14405,1.14369,1.14393,13800000.0
2007-08-22 23:55:00,1.14407,1.14448,1.14382,1.14382,21000000.0
2007-08-22 23:56:00,1.14391,1.14404,1.14384,1.14395,12800000.0
2007-08-22 23:57:00,1.14401,1.14405,1.14381,1.14381,9800000.0
2007-08-22 23:59:00,1.1448,1.1448,1.1446,1.1447,13600000.0
2007-08-23 00:00:00,1.14398,1.14441,1.14341,1.14341,13600000.0
2007-08-23 00:01:00,1.14371,1.14409,1.14363,1.1437,17600000.0
2007-08-23 00:02:00,1.14351,1.14376,1.14351,1.14371,18400000.0
2007-08-23 00:03:00,1.1438,1.14426,1.1438,1.14423,14600000.0
2007-08-23 00:04:00,1.14416,1.14462,1.14416,1.14435,12800000.0
2007-08-23 00:05:00,1.14482,1.14482,1.14402,1.14409,20800000.0
2007-08-23 00:06:00,1.14435,1.14435,1.14336,1.14406,12800000.0
2007-08-23 00:07:00,1.14369,1.14396,1.14369,1.14386,15600000.0
2007-08-23 00:08:00,1.14375,1.14423,1.14375,1.14395,16400000.0
2007-08-23 00:09:00,1.14373,1.14404,1.14373,1.14375,17400000.0
2007-08-23 00:10:00,1.14378,1.14417,1.14374,1.14395,19400000.0
2007-08-23 00:11:00,1.14364,1.14401,1.14358,1.14361,27000000.0
2007-08-23 00:12:00,1.14337,1.1434,1.14305,1.1434,10000000.0
2007-08-23 00:13:00,1.14341,1.14366,1.143,1.14329,17400000.0
2007-08-23 00:14:00,1.14339,1.14361,1.14332,1.14332,21800000.0
2007-08-23 00:15:00,1.14348,1.14394,1.14348,1.14394,20400000.0
2007-08-23 00:16:00,1.1443,1.1445,1.1443,1.1443,13400000.0
2007-08-23 00:17:00,1.14375,1.14375,1.14295,1.14355,13400000.0
2007-08-23 00:18:00,1.14347,1.1438,1.14341,1.1438,4200000.0
2007-08-23 00:19:00,1.14349,1.14378,1.1434,1.14378,22200000.0
2007-08-23 00:20:00,1.14327,1.14346,1.14321,1.14321,11000000.0
2007-08-23 00:21:00,1.14302,1.14303,1.14285,1.14303,9400000.0
2007-08-23 00:22:00,1.14272,1.14317,1.14265,1.14271,30000000.0
2007-08-23 00:23:00,1.14294,1.14319,1.14266,1.14307,24400000.0
2007-08-23 00:24:00,1.14276,1.14334,1.14276,1.14278,9800000.0
2007-08-23 00:25:00,1.14322,1.14348,1.14318,1.14326,28400000.0
2007-08-23 00:26:00,1.14295,1.14319,1.14251,1.14259,15000000.0
2007-08-23 00:27:00,1.14268,1.14291,1.14268,1.14291,35800000.0
2007-08-23 00:28:00,1.14294,1.14305,1.14245,1.14252,13000000.0
2007-08-23 00:29:00,1.14254,1.14294,1.1425,1.14275,15800000.0
2007-08-23 00:30:00,1.1429,1.14304,1.14271,1.14294,15200000.0
2007-08-23 00:31:00,1.14258,1.14311,1.14212,1.14311,16400000.0
2007-08-23 00:32:00,1.14269,1.14285,1.14256,1.14279,11600000.0
2007-08-23 00:33:00,1.14277,1.14315,1.14261,1.1429,11600000.0
2007-08-23 00:34:00,1.14335,1.14335,1.14306,1.14324,13000000.0
2007-08-23 00:35:00,1.14306,1.14315,1.14272,1.14274,28800000.0
2007-08-23 00:36:00,1.14285,1.14312,1.14263,1.14263,13000000.0
2007-08-23 00:37:00,1.14281,1.14316,1.14234,1.14255,26400000.0
2007-08-23 00:38:00,1.14242,1.14279,1.14242,1.1427,9800000.0
2007-08-23 00:39:00,1.14272,1.14304,1.14272,1.14299,9400000.0
2007-08-23 00:40:00,1.14313,1.14353,1.14304,1.14325,9400000.0
2007-08-23 00:41:00,1.14314,1.14315,1.14301,1.14304,8200000.0
2007-08-23 00:42:00,1.14335,1.14375,1.14288,1.14293,12800000.0
2007-08-23 00:43:00,1.14344,1.14353,1.14328,1.14329,24800000.0
2007-08-23 00:44:00,1.1434,1.1438,1.1431,1.1438,21400000.0
2007-08-23 00:45:00,1.14312,1.14312,1.14273,1.14273,18400000.0
2007-08-23 00:46:00,1.14344,1.14357,1.14316,1.14344,15000000.0
2007-08-23 00:47:00,1.14315,1.14355,1.14315,1.1432,8800000.0
2007-08-23 00:48:00,1.14323,1.1434,1.14306,1.1434,20200000.0
2007-08-23 00:49:00,1.14358,1.14358,1.14304,1.14332,11400000.0
2007-08-23 00:50:00,1.14287,1.14345,1.14286,1.14293,41200000.0
2007-08-23 00:51:00,1.14339,1.14358,1.1431,1.14339,14000000.0
2007-08-23 00:52:00,1.14304,1.1437,1.14293,1.1437,25000000.0
2007-08-23 00:53:00,1.1432,1.1432,1.1425,1.14267,12600000.0
2007-08-23 00:54:00,1.14278,1.14278,1.14206,1.1424,16400000.0
2007-08-23 00:55:00,1.14299,1.14299,1.14242,1.14249,10400000.0
2007-08-23 00:56:00,1.14284,1.14338,1.14282,1.14282,11000000.0
2007-08-23 00:57:00,1.14285,1.14297,1.14216,1.14253,17200000.0
2007-08-23 00:58:00,1.14267,1.14267,1.14232,1.14234,16600000.0
2007-08-23 00:59:00,1.14231,1.14277,1.14222,1.14244,23000000.0
2007-08-23 01:00:00,1.14237,1.14265,1.1423,1.14249,21600000.0
2007-08-23 01:01:00,1.14246,1.14282,1.14234,1.14235,17000000.0
2007-08-23 01:02:00,1.14231,1.14231,1.1422,1.14223,5200000.0
2007-08-23 01:03:00,1.143,1.143,1.1429,1.1429,33000000.0
2007-08-23 01:04:00,1.1425,1.14253,1.14215,1.14224,33000000.0
2007-08-23 01:05:00,1.14251,1.14252,1.14224,1.14227,14800000.0
2007-08-23 01:06:00,1.14276,1.14294,1.14244,1.14244,20400000.0
2007-08-23 01:07:00,1.14233,1.1428,1.14225,1.14239,17000000.0
2007-08-23 01:08:00,1.14256,1.14256,1.14254,1.14254,4000000.0
2007-08-23 01:09:00,1.14225,1.14233,1.14218,1.14233,7400000.0
2007-08-23 01:10:00,1.14224,1.14292,1.14224,1.14262,18600000.0
2007-08-23 01:11:00,1.14252,1.1428,1.14252,1.1427,18600000.0
2007-08-23 01:12:00,1.14312,1.14328,1.14283,1.14296,17600000.0
2007-08-23 01:13:00,1.14282,1.14282,1.1423,1.1423,23200000.0
2007-08-23 01:14:00,1.14251,1.14471,1.14251,1.14471,30400000.0
2007-08-23 01:15:00,1.14458,1.14458,1.14386,1.14407,17000000.0
2007-08-23 01:16:00,1.14414,1.14436,1.14403,1.14405,11800000.0
2007-08-23 01:17:00,1.14362,1.14411,1.14362,1.14411,12400000.0
2007-08-23 01:18:00,1.14341,1.144,1.14341,1.14382,23400000.0
2007-08-23 01:19:00,1.14389,1.14431,1.14389,1.14417,23800000.0
2007-08-23 01:20:00,1.14421,1.14421,1.14327,1.14327,8400000.0
2007-08-23 01:21:00,1.14293,1.14354,1.14289,1.14308,24800000.0
2007-08-23 01:22:00,1.1434,1.1434,1.14255,1.14303,23600000.0
2007-08-23 01:23:00,1.14289,1.14322,1.14284,1.14322,19400000.0
2007-08-23 01:24:00,1.14232,1.14266,1.14184,1.14221,19200000.0
2007-08-23 01:25:00,1.14237,1.14295,1.14237,1.14295,15600000.0
2007-08-23 01:26:00,1.14264,1.14264,1.14238,1.14255,11600000.0
2007-08-23 01:27:00,1.14262,1.14262,1.1423,1.14249,14800000.0
2007-08-23 01:28:00,1.14233,1.14265,1.14224,1.14258,16400000.0
2007-08-23 01:29:00,1.14268,1.14281,1.14229,1.14281,8400000.0
2007-08-23 01:30:00,1.14229,1.14229,1.14176,1.14208,24600000.0
2007-08-23 01:31:00,1.14183,1.14191,1.14117,1.14151,15000000.0
2007-08-23 01:32:00,1.14178,1.14178,1.14133,1.14133,30600000.0
2007-08-23 01:33:00,1.14099,1.14188,1.14099,1.1418,15000000.0
2007-08-23 01:34:00,1.14165,1.14196,1.14149,1.14149,9400000.0
2007-08-23 01:35:00,1.1411,1.14199,1.14106,1.14199,18600000.0
2007-08-23 01:36:00,1.14161,1.14223,1.14161,1.14214,8400000.0
2007-08-23 01:37:00,1.14167,1.14174,1.14164,1.14169,9400000.0
2007-08-23 01:38:00,1.14162,1.14219,1.14162,1.14181,31200000.0
2007-08-23 01:39:00,1.14221,1.14221,1.14172,1.14175,16600000.0
2007-08-23 01:40:00,1.14182,1.14203,1.14111,1.14111,10200000.0
2007-08-23 01:41:00,1.14187,1.14187,1.14183,1.14183,9000000.0
2007-08-23 01:42:00,1.14162,1.14251,1.14162,1.14249,23200000.0
2007-08-23 01:43:00,1.14205,1.1425,1.14152,1.14204,18600000.0
2007-08-23 01:44:00,1.14196,1.14196,1.1415,1.1415,10400000.0
2007-08-23 01:45:00,1.14183,1.14206,1.14175,1.14175,14200000.0
2007-08-23 01:46:00,1.14199,1.14199,1.14131,1.14154,14600000.0
2007-08-23 01:47:00,1.14134,1.14164,1.14099,1.14111,13600000.0
2007-08-23 01:48:00,1.1411,1.1411,1.14068,1.14081,8400000.0
2007-08-23 01:49:00,1.14063,1.1407,1.14003,1.14003,12600000.0
2007-08-23 01:50:00,1.13981,1.14034,1.13981,1.14034,9400000.0
2007-08-23 01:51:00,1.1397,1.14008,1.1397,1.13993,16400000.0
2007-08-23 01:52:00,1.1398,1.14013,1.13955,1.14,21400000.0
2007-08-23 01:53:00,1.14035,1.14055,1.14,1.14055,22600000.0
2007-08-23 01:54:00,1.14037,1.14052,1.14033,1.14052,9600000.0
2007-08-23 01:55:00,1.14033,1.14043,1.14009,1.14023,11400000.0
2007-08-23 01:56:00,1.14044,1.14057,1.14028,1.14049,10800000.0
2007-08-23 01:57:00,1.14108,1.14112,1.14065,1.1409,8800000.0
2007-08-23 01:58:00,1.14098,1.14146,1.14098,1.14136,20600000.0
2007-08-23 01:59:00,1.14157,1.14157,1.14117,1.14148,8200000.0
2007-08-23 02:00:00,1.14161,1.14169,1.14144,1.1415,13400000.0
2007-08-23 02:01:00,1.14122,1.14177,1.14122,1.14161,10800000.0
2007-08-23 02:02:00,1.1418,1.14221,1.1418,1.14193,12400000.0
2007-08-23 02:03:00,1.14222,1.14228,1.14207,1.14219,18800000.0
2007-08-23 02:04:00,1.14224,1.1429,1.14203,1.14235,10800000.0
2007-08-23 02:05:00,1.14188,1.14218,1.14175,1.14218,18800000.0
2007-08-23 02:06:00,1.1429,1.14299,1.14272,1.14277,17800000.0
2007-08-23 02:07:00,1.14208,1.14237,1.14202,1.14219,13200000.0
2007-08-23 02:08:00,1.14216,1.14272,1.14216,1.14222,18600000.0
2007-08-23 02:09:00,1.14231,1.14256,1.14202,1.14231,15200000.0
2007-08-23 02:10:00,1.14245,1.14283,1.14242,1.14242,32800000.0
2007-08-23 02:11:00,1.14273,1.14293,1.14273,1.1428,13600000.0
2007-08-23 02:12:00,1.14299,1.14299,1.1426,1.14269,24200000.0
2007-08-23 02:13:00,1.14298,1.14308,1.14279,1.14308,13800000.0
2007-08-23 02:14:00,1.14293,1.14293,1.14249,1.14257,32600000.0
2007-08-23 02:15:00,1.1425,1.14304,1.14249,1.14298,17400000.0
2007-08-23 02:16:00,1.14278,1.14325,1.14277,1.14325,7800000.0
2007-08-23 02:17:00,1.14294,1.14314,1.14279,1.14304,20600000.0
2007-08-23 02:18:00,1.14312,1.14322,1.14247,1.1429,20200000.0
2007-08-23 02:19:00,1.14314,1.14322,1.14304,1.14306,26600000.0
2007-08-23 02:20:00,1.14302,1.14312,1.14296,1.14309,16000000.0
2007-08-23 02:21:00,1.14282,1.14358,1.14282,1.14358,8800000.0
2007-08-23 02:22:00,1.14302,1.14302,1.1426,1.14262,11400000.0
2007-08-23 02:23:00,1.14264,1.14302,1.14242,1.14257,17200000.0
2007-08-23 02:24:00,1.1431,1.1433,1.1431,1.1433,15400000.0
2007-08-23 02:25:00,1.14261,1.14293,1.14258,1.14291,15400000.0
2007-08-23 02:26:00,1.14272,1.14298,1.14226,1.14282,13800000.0
2007-08-23 02:27:00,1.14262,1.14271,1.14231,1.14249,11600000.0
2007-08-23 02:28:00,1.1419,1.14226,1.14182,1.14204,11600000.0
2007-08-23 02:29:00,1.14191,1.14193,1.1412,1.1418,23000000.0
2007-08-23 02:30:00,1.14184,1.14207,1.14154,1.14154,16000000.0
2007-08-23 02:31:00,1.14155,1.14175,1.14145,1.14145,7600000.0
2007-08-23 02:32:00,1.141,1.141,1.14057,1.1407,10400000.0
2007-08-23 02:33:00,1.14059,1.14133,1.14059,1.14072,20400000.0
2007-08-23 02:34:00,1.1406,1.14097,1.14045,1.14045,8600000.0
2007-08-23 02:35:00,1.14105,1.14135,1.14021,1.14021,34600000.0
2007-08-23 02:36:00,1.1405,1.1409,1.1405,1.14084,22000000.0
2007-08-23 02:37:00,1.14102,1.14112,1.14063,1.14098,25000000.0
2007-08-23 02:38:00,1.1411,1.1413,1.14092,1.14095,14400000.0
2007-08-23 02:39:00,1.14066,1.14121,1.14062,1.14075,12200000.0
2007-08-23 02:40:00,1.14058,1.1414,1.14058,1.14107,18400000.0
2007-08-23 02:41:00,1.14067,1.14143,1.14067,1.14084,10600000.0
2007-08-23 02:42:00,1.14151,1.1419,1.14107,1.14119,19800000.0
2007-08-23 02:43:00,1.14101,1.14156,1.14062,1.14149,7800000.0
2007-08-23 02:44:00,1.14141,1.14181,1.14136,1.14181,24600000.0
2007-08-23 02:45:00,1.14173,1.14187,1.14126,1.1418,19600000.0
2007-08-23 02:46:00,1.14207,1.1424,1.14168,1.14178,16400000.0
2007-08-23 02:47:00,1.14197,1.14237,1.14139,1.14139,12000000.0
2007-08-23 02:48:00,1.14179,1.14209,1.14174,1.14208,12400000.0
2007-08-23 02:49:00,1.1423,1.14251,1.14165,1.14235,22600000.0
2007-08-23 02:50:00,1.14251,1.14251,1.14193,1.14217,15400000.0
2007-08-23 02:51:00,1.14219,1.14257,1.14216,1.14241,20000000.0
2007-08-23 02:52:00,1.14275,1.14275,1.1423,1.14231,14000000.0
2007-08-23 02:53:00,1.14202,1.14279,1.14202,1.14259,11600000.0
2007-08-23 02:54:00,1.14239,1.14264,1.14215,1.14243,17200000.0
2007-08-23 02:55:00,1.14232,1.14264,1.14218,1.1424,12200000.0
2007-08-23 02:56:00,1.14224,1.14301,1.14224,1.14292,19000000.0
2007-08-23 02:57:00,1.14315,1.14331,1.14269,1.14277,32200000.0
2007-08-23 02:58:00,1.14271,1.14271,1.14249,1.14249,21400000.0
2007-08-23 02:59:00,1.14287,1.14337,1.14273,1.14284,9600000.0
2007-08-23 03:00:00,1.14321,1.14337,1.14242,1.14281,11400000.0
2007-08-23 03:01:00,1.14271,1.14308,1.14232,1.14247,24200000.0
2007-08-23 03:02:00,1.14262,1.14262,1.14246,1.14259,23200000.0
2007-08-23 03:03:00,1.14231,1.1425,1.14179,1.14231,11400000.0
2007-08-23 03:04:00,1.14201,1.14236,1.14167,1.14198,31800000.0
2007-08-23 03:05:00,1.14236,1.1426,1.14227,1.14252,27000000.0
2007-08-23 03:06:00,1.14291,1.14325,1.14268,1.14286,39800000.0
2007-08-23 03:07:00,1.14245,1.14258,1.14206,1.14206,10600000.0
2007-08-23 03:08:00,1.14192,1.14209,1.14153,1.14177,16200000.0
2007-08-23 03:09:00,1.14196,1.14215,1.14157,1.14181,21800000.0
2007-08-23 03:10:00,1.14184,1.14208,1.14149,1.14188,25200000.0
2007-08-23 03:11:00,1.14187,1.14234,1.14179,1.14234,16400000.0
2007-08-23 03:12:00,1.14197,1.14234,1.14193,1.14206,9400000.0
2007-08-23 03:13:00,1.14191,1.14226,1.14189,1.14189,10400000.0
2007-08-23 03:14:00,1.14201,1.14201,1.14177,1.14177,14800000.0
2007-08-23 03:15:00,1.14192,1.1422,1.14176,1.14202,14800000.0
2007-08-23 03:16:00,1.14162,1.14218,1.14162,1.14218,12600000.0
2007-08-23 03:17:00,1.14188,1.1421,1.14177,1.14177,18800000.0
2007-08-23 03:18:00,1.14196,1.14196,1.1417,1.14171,8400000.0
2007-08-23 03:19:00,1.14179,1.14218,1.14133,1.14144,15800000.0
2007-08-23 03:20:00,1.14171,1.14195,1.14161,1.14195,16000000.0
2007-08-23 03:21:00,1.14136,1.14152,1.14122,1.14132,22600000.0
2007-08-23 03:22:00,1.14134,1.14169,1.14106,1.14133,16400000.0
2007-08-23 03:23:00,1.14156,1.14163,1.14134,1.14163,11000000.0
2007-08-23 03:24:00,1.14165,1.14203,1.14133,1.1417,21600000.0
2007-08-23 03:25:00,1.14134,1.14174,1.14134,1.14169,12800000.0
2007-08-23 03:26:00,1.14189,1.14208,1.14167,1.14208,17800000.0
2007-08-23 03:27:00,1.14206,1.14241,1.14167,1.14176,12800000.0
2007-08-23 03:28:00,1.14171,1.14215,1.14171,1.14192,14800000.0
2007-08-23 03:29:00,1.14204,1.14223,1.14192,1.14223,8400000.0
2007-08-23 03:30:00,1.14181,1.14217,1.14162,1.14162,14600000.0
2007-08-23 03:31:00,1.14162,1.14217,1.14162,1.14197,22200000.0
2007-08-23 03:32:00,1.14212,1.14257,1.14203,1.14203,28400000.0
2007-08-23 03:33:00,1.14201,1.14242,1.14197,1.14242,14800000.0
2007-08-23 03:34:00,1.14221,1.14221,1.14196,1.14213,9000000.0
2007-08-23 03:35:00,1.14207,1.14211,1.1416,1.1416,20600000.0
2007-08-23 03:36:00,1.14106,1.14201,1.14106,1.14201,5800000.0
2007-08-23 03:37:00,1.1429,1.143,1.1427,1.143,9400000.0
2007-08-23 03:38:00,1.14213,1.14213,1.14178,1.14201,9400000.0
2007-08-23 03:39:00,1.14214,1.14214,1.14169,1.14196,10600000.0
2007-08-23 03:40:00,1.1427,1.1428,1.14233,1.14246,15600000.0
2007-08-23 03:41:00,1.143,1.143,1.1427,1.1427,11600000.0
2007-08-23 03:42:00,1.14206,1.14206,1.14159,1.14185,11600000.0
2007-08-23 03:43:00,1.14171,1.14201,1.14108,1.14108,15400000.0
2007-08-23 03:44:00,1.14107,1.14148,1.14076,1.14133,8800000.0
2007-08-23 03:45:00,1.14124,1.14163,1.14117,1.14121,13200000.0
2007-08-23 03:46:00,1.14149,1.14199,1.14135,1.14173,17600000.0
2007-08-23 03:47:00,1.14159,1.14196,1.14153,1.14159,7000000.0
2007-08-23 03:48:00,1.1419,1.14214,1.14155,1.14207,15000000.0
2007-08-23 03:49:00,1.14153,1.14218,1.14153,1.14158,4200000.0
2007-08-23 03:50:00,1.1414,1.14194,1.1414,1.14194,34600000.0
2007-08-23 03:51:00,1.14238,1.14238,1.14195,1.14201,10800000.0
2007-08-23 03:52:00,1.14199,1.14233,1.14199,1.14211,19400000.0
2007-08-23 03:53:00,1.14225,1.14244,1.14211,1.14218,11800000.0
2007-08-23 03:54:00,1.14251,1.14306,1.14251,1.14306,6200000.0
2007-08-23 03:55:00,1.14275,1.14299,1.14241,1.14299,9400000.0
2007-08-23 03:56:00,1.14294,1.14295,1.14294,1.14295,4200000.0
2007-08-23 03:57:00,1.1431,1.1431,1.14283,1.14289,11800000.0
2007-08-23 03:58:00,1.14326,1.14346,1.14315,1.14315,7600000.0
2007-08-23 03:59:00,1.14314,1.1434,1.14292,1.14335,22200000.0
2007-08-23 04:00:00,1.14317,1.14326,1.14293,1.14326,13800000.0
2007-08-23 04:01:00,1.14364,1.14364,1.14309,1.14309,11000000.0
2007-08-23 04:02:00,1.14298,1.14317,1.14281,1.14281,10800000.0
2007-08-23 04:03:00,1.1429,1.14308,1.14252,1.14252,16600000.0
2007-08-23 04:04:00,1.14207,1.14223,1.14168,1.14192,10000000.0
2007-08-23 04:05:00,1.14196,1.14265,1.14196,1.14196,11200000.0
2007-08-23 04:06:00,1.14224,1.14226,1.14192,1.14226,15400000.0
2007-08-23 04:07:00,1.14199,1.14216,1.14189,1.14216,12800000.0
2007-08-23 04:08:00,1.14196,1.14196,1.14178,1.14178,2600000.0
2007-08-23 04:09:00,1.14187,1.14191,1.14168,1.14168,10800000.0
2007-08-23 04:10:00,1.14198,1.14213,1.14198,1.14213,2600000.0
2007-08-23 04:11:00,1.14216,1.1425,1.14216,1.1425,9000000.0
2007-08-23 04:12:00,1.14256,1.14274,1.14247,1.14247,16600000.0
2007-08-23 04:13:00,1.14214,1.14255,1.14214,1.14245,12400000.0
2007-08-23 04:14:00,1.14197,1.1424,1.14197,1.14204,9000000.0
2007-08-23 04:15:00,1.14227,1.14227,1.14207,1.14207,6000000.0
2007-08-23 04:16:00,1.142,1.14244,1.14186,1.14192,18400000.0
2007-08-23 04:17:00,1.14197,1.14197,1.14113,1.14113,21600000.0
2007-08-23 04:18:00,1.14109,1.14156,1.14082,1.14123,13200000.0
2007-08-23 04:19:00,1.14146,1.14163,1.14103,1.14144,18600000.0
2007-08-23 04:20:00,1.14119,1.14149,1.14119,1.14127,13400000.0
2007-08-23 04:21:00,1.1415,1.14172,1.14109,1.14172,25800000.0
2007-08-23 04:22:00,1.14136,1.14172,1.14116,1.14163,11200000.0
2007-08-23 04:23:00,1.14122,1.14189,1.14085,1.14189,9200000.0
2007-08-23 04:24:00,1.1418,1.1424,1.14175,1.14211,20800000.0
2007-08-23 04:25:00,1.14231,1.14231,1.14175,1.14205,9600000.0
2007-08-23 04:26:00,1.14199,1.14241,1.14165,1.1423,20800000.0
2007-08-23 04:27:00,1.14212,1.14216,1.14154,1.14172,11200000.0
2007-08-23 04:28:00,1.14179,1.14248,1.14172,1.14182,10800000.0
2007-08-23 04:29:00,1.14176,1.14221,1.14149,1.14161,24200000.0
2007-08-23 04:30:00,1.14155,1.1422,1.14112,1.14177,21800000.0
2007-08-23 04:31:00,1.14198,1.14198,1.14154,1.14184,32200000.0
2007-08-23 04:32:00,1.14186,1.14202,1.14149,1.14184,29000000.0
2007-08-23 04:33:00,1.14186,1.1423,1.14151,1.14213,23400000.0
2007-08-23 04:34:00,1.14198,1.14234,1.14198,1.1421,15800000.0
2007-08-23 04:35:00,1.14164,1.14244,1.14164,1.14192,11800000.0
2007-08-23 04:36:00,1.14223,1.14223,1.1418,1.1418,18600000.0
2007-08-23 04:37:00,1.14174,1.14229,1.14174,1.14209,23000000.0
2007-08-23 04:38:00,1.14182,1.14196,1.14177,1.14196,8400000.0
2007-08-23 04:39:00,1.14184,1.14184,1.14136,1.14149,12800000.0
2007-08-23 04:40:00,1.14153,1.14173,1.1412,1.14134,20600000.0
2007-08-23 04:41:00,1.14144,1.14177,1.14129,1.14177,11200000.0
2007-08-23 04:42:00,1.14173,1.14173,1.14153,1.14153,2600000.0
2007-08-23 04:43:00,1.1416,1.14182,1.14122,1.14133,23200000.0
2007-08-23 04:44:00,1.14122,1.14122,1.14094,1.14094,8000000.0
2007-08-23 04:45:00,1.14131,1.14168,1.14131,1.14163,7200000.0
2007-08-23 04:46:00,1.14168,1.14199,1.14113,1.14172,13000000.0
2007-08-23 04:47:00,1.14175,1.14209,1.14162,1.14162,17400000.0
2007-08-23 04:48:00,1.14166,1.14234,1.14166,1.14234,14600000.0
2007-08-23 04:49:00,1.14217,1.14235,1.14181,1.14199,13200000.0
2007-08-23 04:50:00,1.14185,1.14199,1.14171,1.14199,13600000.0
2007-08-23 04:51:00,1.14194,1.14194,1.14151,1.14163,9200000.0
2007-08-23 04:52:00,1.14202,1.14222,1.1418,1.14184,19000000.0
2007-08-23 04:53:00,1.14215,1.14215,1.14168,1.14168,6800000.0
2007-08-23 04:54:00,1.14181,1.14244,1.14181,1.14192,25200000.0
2007-08-23 04:55:00,1.1418,1.1421,1.1418,1.14209,6800000.0
2007-08-23 04:56:00,1.14174,1.14201,1.1416,1.14191,27400000.0
2007-08-23 04:57:00,1.14153,1.14192,1.14143,1.14143,11000000.0
2007-08-23 04:58:00,1.14163,1.14186,1.14155,1.14186,15400000.0
2007-08-23 04:59:00,1.14209,1.14227,1.14153,1.14205,11200000.0
2007-08-23 05:00:00,1.14184,1.14223,1.14184,1.14189,19000000.0
2007-08-23 05:02:00,1.1427,1.1427,1.1426,1.1426,9800000.0
2007-08-23 05:03:00,1.142,1.14206,1.14172,1.14197,9800000.0
2007-08-23 05:04:00,1.14145,1.14219,1.14145,1.14164,19600000.0
2007-08-23 05:05:00,1.14141,1.1417,1.14141,1.1417,7600000.0
2007-08-23 05:06:00,1.1423,1.1424,1.1422,1.1422,16000000.0
2007-08-23 05:07:00,1.14162,1.14187,1.14161,1.14187,16000000.0
2007-08-23 05:08:00,1.1421,1.14243,1.14206,1.14243,10600000.0
2007-08-23 05:09:00,1.14212,1.14217,1.14163,1.14204,12800000.0
2007-08-23 05:10:00,1.14224,1.14236,1.1421,1.14236,19000000.0
2007-08-23 05:11:00,1.14217,1.14217,1.1418,1.14206,16400000.0
2007-08-23 05:12:00,1.14167,1.14167,1.14145,1.14157,18000000.0
2007-08-23 05:13:00,1.14152,1.14187,1.14139,1.14142,17600000.0
2007-08-23 05:14:00,1.14176,1.14211,1.14171,1.14187,15000000.0
2007-08-23 05:15:00,1.14187,1.14219,1.14173,1.14173,6600000.0
2007-08-23 05:16:00,1.14173,1.14178,1.14104,1.14153,6800000.0
2007-08-23 05:17:00,1.14132,1.14152,1.14132,1.14148,8000000.0
2007-08-23 05:18:00,1.14128,1.1416,1.14109,1.14118,19600000.0
2007-08-23 05:19:00,1.14163,1.14163,1.14111,1.14126,7600000.0
2007-08-23 05:20:00,1.14127,1.14176,1.14102,1.1416,16800000.0
2007-08-23 05:21:00,1.14181,1.14194,1.14158,1.14173,17600000.0
2007-08-23 05:22:00,1.1417,1.14176,1.14165,1.14174,13000000.0
2007-08-23 05:23:00,1.14134,1.14178,1.14107,1.14107,26400000.0
2007-08-23 05:24:00,1.14195,1.14196,1.1414,1.1414,13200000.0
2007-08-23 05:25:00,1.14124,1.14137,1.14115,1.14136,9800000.0
2007-08-23 05:26:00,1.14143,1.14164,1.14137,1.14164,18800000.0
2007-08-23 05:27:00,1.14196,1.14201,1.14145,1.14145,15400000.0
2007-08-23 05:28:00,1.14165,1.14174,1.14136,1.14144,16600000.0
2007-08-23 05:29:00,1.14147,1.14168,1.14134,1.14148,14000000.0
2007-08-23 05:30:00,1.14187,1.14208,1.14129,1.14189,11000000.0
2007-08-23 05:31:00,1.14202,1.14226,1.14164,1.1417,7600000.0
2007-08-23 05:32:00,1.14164,1.14205,1.14114,1.14205,9600000.0
2007-08-23 05:33:00,1.14156,1.14211,1.14156,1.14193,10400000.0
2007-08-23 05:34:00,1.14189,1.14215,1.14166,1.14173,21200000.0
2007-08-23 05:35:00,1.14146,1.1421,1.14146,1.1421,27400000.0
2007-08-23 05:36:00,1.1419,1.1419,1.14119,1.14119,14800000.0
2007-08-23 05:37:00,1.14133,1.14168,1.14133,1.14166,11800000.0
2007-08-23 05:38:00,1.14182,1.14182,1.14093,1.14093,6000000.0
2007-08-23 05:39:00,1.14137,1.14157,1.14132,1.14157,6800000.0
2007-08-23 05:40:00,1.14157,1.14164,1.14127,1.14127,5800000.0
2007-08-23 05:41:00,1.14123,1.14133,1.14108,1.14111,11000000.0
2007-08-23 05:42:00,1.14108,1.14166,1.14108,1.14162,23200000.0
2007-08-23 05:43:00,1.14165,1.14165,1.14123,1.14165,10600000.0
2007-08-23 05:44:00,1.14159,1.14185,1.14157,1.14185,12000000.0
2007-08-23 05:45:00,1.14144,1.14144,1.14127,1.14127,16200000.0
2007-08-23 05:46:00,1.14139,1.14139,1.141,1.141,19800000.0
2007-08-23 05:47:00,1.14141,1.14159,1.14114,1.14117,20000000.0
2007-08-23 05:48:00,1.1413,1.14141,1.14115,1.14133,12200000.0
2007-08-23 05:49:00,1.14141,1.14159,1.14119,1.14128,22000000.0
2007-08-23 05:50:00,1.14163,1.14163,1.14134,1.14149,4200000.0
2007-08-23 05:51:00,1.14114,1.14157,1.14114,1.14155,15400000.0
2007-08-23 05:52:00,1.14135,1.14148,1.1412,1.1412,14000000.0
2007-08-23 05:53:00,1.14159,1.14159,1.14119,1.14124,16400000.0
2007-08-23 05:54:00,1.14104,1.14157,1.14082,1.14157,15400000.0
2007-08-23 05:55:00,1.14123,1.14123,1.14083,1.1409,12200000.0
2007-08-23 05:56:00,1.14096,1.14108,1.14077,1.14077,13200000.0
2007-08-23 05:57:00,1.14121,1.14145,1.14107,1.14145,12200000.0
2007-08-23 05:58:00,1.14168,1.14181,1.14151,1.14175,19800000.0
2007-08-23 06:00:00,1.14153,1.14196,1.14149,1.14151,13400000.0
2007-08-23 06:01:00,1.1421,1.1422,1.1421,1.1422,12600000.0
2007-08-23 06:02:00,1.14137,1.14189,1.14137,1.14151,12600000.0
2007-08-23 06:03:00,1.14154,1.1422,1.14154,1.14165,18600000.0
2007-08-23 06:04:00,1.142,1.142,1.14159,1.14171,9600000.0
2007-08-23 06:05:00,1.14164,1.14205,1.14164,1.1417,10800000.0
2007-08-23 06:06:00,1.14169,1.14216,1.1416,1.14216,18000000.0
2007-08-23 06:07:00,1.14175,1.14246,1.14175,1.14214,7400000.0
2007-08-23 06:08:00,1.14247,1.14268,1.14247,1.14263,18800000.0
2007-08-23 06:09:00,1.14254,1.14268,1.1423,1.1423,17600000.0
2007-08-23 06:10:00,1.1428,1.14291,1.14266,1.14275,20400000.0
2007-08-23 06:11:00,1.14277,1.14277,1.14251,1.14258,8400000.0
2007-08-23 06:12:00,1.14273,1.14275,1.14265,1.14265,13200000.0
2007-08-23 06:13:00,1.14279,1.14279,1.14231,1.14243,19600000.0
2007-08-23 06:14:00,1.14243,1.14282,1.14243,1.14276,19200000.0
2007-08-23 06:15:00,1.14253,1.14264,1.14242,1.14255,12600000.0
2007-08-23 06:16:00,1.14245,1.14331,1.14245,1.14286,14800000.0
2007-08-23 06:17:00,1.14291,1.14301,1.14278,1.14301,10600000.0
2007-08-23 06:18:00,1.14265,1.14309,1.14246,1.14253,18000000.0
2007-08-23 06:19:00,1.14264,1.1428,1.14264,1.1428,11200000.0
2007-08-23 06:20:00,1.14241,1.14268,1.14225,1.14255,22400000.0
2007-08-23 06:21:00,1.1425,1.1425,1.14244,1.14244,9800000.0
2007-08-23 06:22:00,1.14245,1.14245,1.14239,1.14239,2000000.0
2007-08-23 06:24:00,1.14247,1.14253,1.14229,1.14229,15400000.0
2007-08-23 06:25:00,1.143,1.1431,1.143,1.143,9000000.0
2007-08-23 06:26:00,1.14233,1.14246,1.14232,1.14232,9000000.0
2007-08-23 06:27:00,1.14285,1.14285,1.14211,1.14245,10800000.0
2007-08-23 06:28:00,1.14267,1.14289,1.14258,1.14262,10200000.0
2007-08-23 06:29:00,1.143,1.143,1.14246,1.14254,4800000.0
2007-08-23 06:30:00,1.14246,1.14285,1.14232,1.14262,12000000.0
2007-08-23 06:31:00,1.1432,1.1432,1.1432,1.1432,20800000.0
2007-08-23 06:32:00,1.14247,1.14277,1.14245,1.14265,20800000.0
2007-08-23 06:33:00,1.14331,1.14332,1.14266,1.14266,17000000.0
2007-08-23 06:34:00,1.14306,1.14329,1.14283,1.14329,13400000.0
2007-08-23 06:35:00,1.14336,1.14356,1.14322,1.14348,6800000.0
2007-08-23 06:36:00,1.14387,1.14387,1.14351,1.14351,3200000.0
2007-08-23 06:37:00,1.1442,1.1442,1.1439,1.1442,6400000.0
2007-08-23 06:38:00,1.14335,1.14343,1.14325,1.14325,6400000.0
2007-08-23 06:39:00,1.14288,1.1432,1.1428,1.1432,4200000.0
2007-08-23 06:40:00,1.14317,1.14351,1.14295,1.14315,9800000.0
2007-08-23 06:41:00,1.1435,1.1435,1.14304,1.14309,6800000.0
2007-08-23 06:42:00,1.14309,1.14332,1.14308,1.14308,18000000.0
2007-08-23 06:43:00,1.14323,1.14358,1.14323,1.14341,10600000.0
2007-08-23 06:44:00,1.14334,1.14387,1.1433,1.1433,25400000.0
2007-08-23 06:45:00,1.14331,1.14341,1.14308,1.14341,21200000.0
2007-08-23 06:46:00,1.1433,1.14335,1.14321,1.14335,27600000.0
2007-08-23 06:47:00,1.14322,1.1436,1.14321,1.14327,12200000.0
2007-08-23 06:49:00,1.14348,1.1438,1.14316,1.1434,15600000.0
2007-08-23 06:50:00,1.14347,1.14382,1.14347,1.14382,7200000.0
2007-08-23 06:51:00,1.14406,1.14406,1.1437,1.1437,4200000.0
2007-08-23 06:52:00,1.1433,1.14373,1.14302,1.14318,11600000.0
2007-08-23 06:53:00,1.14338,1.14365,1.14325,1.14362,15200000.0
2007-08-23 06:54:00,1.14375,1.14378,1.14356,1.14378,13800000.0
2007-08-23 06:55:00,1.14351,1.14375,1.14348,1.14348,12200000.0
2007-08-23 06:56:00,1.1441,1.1441,1.1441,1.1441,10600000.0
2007-08-23 06:57:00,1.14336,1.14351,1.1432,1.1432,10600000.0
2007-08-23 06:58:00,1.14323,1.14343,1.14308,1.14317,23200000.0
2007-08-23 06:59:00,1.14318,1.14348,1.14296,1.14343,8200000.0
2007-08-23 07:00:00,1.14363,1.14363,1.1432,1.14323,14600000.0
2007-08-23 07:01:00,1.14321,1.14378,1.14303,1.14353,7800000.0
2007-08-23 07:02:00,1.14343,1.14375,1.14339,1.14373,14200000.0
2007-08-23 07:03:00,1.14368,1.14401,1.14368,1.14389,10400000.0
2007-08-23 07:04:00,1.14339,1.14341,1.14319,1.14332,27000000.0
2007-08-23 07:05:00,1.14313,1.14344,1.1429,1.14302,23000000.0
2007-08-23 07:06:00,1.1438,1.1438,1.14304,1.14304,5200000.0
2007-08-23 07:07:00,1.14337,1.14337,1.14321,1.14321,14000000.0
2007-08-23 07:08:00,1.14299,1.14355,1.14299,1.14355,16200000.0
2007-08-23 07:09:00,1.14391,1.14391,1.14334,1.14375,11600000.0
2007-08-23 07:10:00,1.14357,1.14357,1.14315,1.14315,12600000.0
2007-08-23 07:11:00,1.14316,1.14399,1.14316,1.14399,14800000.0
2007-08-23 07:12:00,1.14385,1.14385,1.1435,1.14357,9800000.0
2007-08-23 07:13:00,1.14358,1.14392,1.14358,1.14375,18600000.0
2007-08-23 07:14:00,1.14384,1.14433,1.14356,1.14433,32800000.0
2007-08-23 07:15:00,1.14446,1.14446,1.14388,1.14388,14000000.0
2007-08-23 07:16:00,1.1444,1.14532,1.1444,1.14516,15800000.0
2007-08-23 07:17:00,1.14593,1.14601,1.14529,1.14529,10800000.0
2007-08-23 07:18:00,1.1454,1.1454,1.14507,1.14516,12400000.0
2007-08-23 07:19:00,1.14503,1.14549,1.14503,1.14515,15400000.0
2007-08-23 07:20:00,1.14514,1.1455,1.14514,1.14533,9600000.0
2007-08-23 07:21:00,1.14509,1.14524,1.14489,1.14497,16800000.0
2007-08-23 07:22:00,1.14513,1.14551,1.14494,1.14551,16000000.0
2007-08-23 07:23:00,1.14533,1.14577,1.14533,1.14565,5600000.0
2007-08-23 07:24:00,1.14604,1.14666,1.14598,1.14652,18200000.0
2007-08-23 07:25:00,1.14637,1.14669,1.14623,1.14623,19400000.0
2007-08-23 07:26:00,1.1469,1.1469,1.14627,1.14627,6200000.0
2007-08-23 07:27:00,1.1461,1.14651,1.14575,1.14651,14200000.0
2007-08-23 07:28:00,1.14661,1.1469,1.14661,1.1469,4800000.0
2007-08-23 07:29:00,1.14674,1.14707,1.14661,1.14707,15400000.0
2007-08-23 07:30:00,1.14666,1.14707,1.1464,1.14707,38000000.0
2007-08-23 07:31:00,1.14648,1.14673,1.14636,1.14636,31400000.0
2007-08-23 07:32:00,1.14626,1.14689,1.14626,1.14654,12200000.0
2007-08-23 07:33:00,1.14653,1.14692,1.14642,1.14666,20600000.0
2007-08-23 07:34:00,1.14682,1.14682,1.14638,1.14638,16200000.0
2007-08-23 07:35:00,1.1461,1.1461,1.14535,1.14599,23200000.0
2007-08-23 07:36:00,1.1461,1.14683,1.1461,1.14616,6800000.0
2007-08-23 07:37:00,1.14646,1.14671,1.14623,1.14641,15000000.0
2007-08-23 07:38:00,1.14626,1.14626,1.14522,1.14522,19400000.0
2007-08-23 07:39:00,1.14493,1.1453,1.14479,1.14504,32200000.0
2007-08-23 07:40:00,1.14454,1.14501,1.14454,1.14501,12400000.0
2007-08-23 07:41:00,1.14521,1.14521,1.14495,1.14506,13600000.0
2007-08-23 07:42:00,1.14502,1.14531,1.14457,1.14531,13000000.0
2007-08-23 07:43:00,1.1449,1.14508,1.14466,1.14466,20600000.0
2007-08-23 07:44:00,1.14483,1.14497,1.14456,1.14497,15200000.0
2007-08-23 07:45:00,1.14507,1.14507,1.14468,1.14468,7400000.0
2007-08-23 07:46:00,1.14435,1.14486,1.14423,1.14486,19000000.0
2007-08-23 07:47:00,1.14454,1.14492,1.14442,1.14492,14400000.0
2007-08-23 07:48:00,1.14498,1.14498,1.1447,1.14475,7400000.0
2007-08-23 07:49:00,1.14461,1.14461,1.14418,1.14456,18800000.0
2007-08-23 07:50:00,1.14434,1.14459,1.14417,1.14441,26400000.0
2007-08-23 07:51:00,1.14434,1.14434,1.14393,1.14393,4400000.0
2007-08-23 07:52:00,1.14393,1.14408,1.14365,1.14365,22200000.0
2007-08-23 07:53:00,1.14387,1.14404,1.14355,1.14385,13000000.0
2007-08-23 07:54:00,1.1442,1.1442,1.14371,1.14394,23400000.0
2007-08-23 07:55:00,1.14382,1.14414,1.14382,1.14414,16400000.0
2007-08-23 07:56:00,1.14391,1.1442,1.1436,1.14398,12400000.0
2007-08-23 07:57:00,1.14375,1.14408,1.14368,1.14368,6000000.0
2007-08-23 07:58:00,1.14357,1.144,1.14343,1.144,12600000.0
2007-08-23 07:59:00,1.14396,1.14396,1.14312,1.1433,12200000.0
2007-08-23 08:00:00,1.14359,1.14373,1.14336,1.14336,7400000.0
2007-08-23 08:01:00,1.1435,1.14367,1.14337,1.14337,12400000.0
2007-08-23 08:02:00,1.14353,1.14353,1.1433,1.14348,8600000.0
2007-08-23 08:03:00,1.14356,1.14371,1.14334,1.14362,10600000.0
2007-08-23 08:04:00,1.1432,1.14363,1.14299,1.14363,32800000.0
2007-08-23 08:05:00,1.14369,1.14404,1.14356,1.1436,11400000.0
2007-08-23 08:06:00,1.14376,1.14446,1.14369,1.14446,11400000.0
2007-08-23 08:07:00,1.14425,1.14455,1.14408,1.14421,21200000.0
2007-08-23 08:08:00,1.14388,1.14458,1.14384,1.14458,15800000.0
2007-08-23 08:09:00,1.14451,1.14461,1.14411,1.14418,19800000.0
2007-08-23 08:10:00,1.1445,1.1445,1.14444,1.14444,2600000.0
2007-08-23 08:11:00,1.14465,1.14465,1.14427,1.14427,10800000.0
2007-08-23 08:12:00,1.14433,1.14465,1.14433,1.1445,15400000.0
2007-08-23 08:13:00,1.14472,1.14499,1.14448,1.14448,19400000.0
2007-08-23 08:14:00,1.1442,1.14449,1.14417,1.14418,11800000.0
2007-08-23 08:15:00,1.144,1.14433,1.14384,1.14433,18200000.0
2007-08-23 08:16:00,1.14444,1.14468,1.14408,1.14435,6800000.0
2007-08-23 08:17:00,1.14466,1.14486,1.14444,1.14455,10000000.0
2007-08-23 08:18:00,1.14455,1.1449,1.14455,1.14463,9000000.0
2007-08-23 08:19:00,1.14492,1.14523,1.14451,1.14451,15000000.0
2007-08-23 08:20:00,1.14436,1.14462,1.1441,1.14459,9000000.0
2007-08-23 08:21:00,1.14471,1.14471,1.1441,1.14422,19600000.0
2007-08-23 08:22:00,1.14451,1.14498,1.14431,1.14498,13400000.0
2007-08-23 08:23:00,1.14478,1.14505,1.14467,1.14487,8600000.0
2007-08-23 08:24:00,1.14503,1.14543,1.14489,1.14494,27800000.0
2007-08-23 08:25:00,1.14493,1.14493,1.14467,1.14472,11400000.0
2007-08-23 08:26:00,1.1447,1.1451,1.14437,1.14471,10200000.0
2007-08-23 08:27:00,1.14449,1.14457,1.1444,1.14457,18600000.0
2007-08-23 08:28:00,1.14434,1.14508,1.14434,1.14474,26000000.0
2007-08-23 08:29:00,1.14487,1.14496,1.14432,1.14476,15800000.0
2007-08-23 08:30:00,1.14433,1.14468,1.14426,1.14444,29600000.0
2007-08-23 08:31:00,1.14464,1.14464,1.14434,1.14434,19400000.0
2007-08-23 08:32:00,1.1441,1.1441,1.14341,1.14406,14200000.0
2007-08-23 08:33:00,1.14277,1.14318,1.14251,1.14308,15800000.0
2007-08-23 08:34:00,1.14341,1.14383,1.14317,1.14383,12800000.0
2007-08-23 08:35:00,1.14343,1.14343,1.14275,1.1432,10800000.0
2007-08-23 08:36:00,1.14309,1.14341,1.14309,1.14341,11000000.0
2007-08-23 08:37:00,1.14285,1.14323,1.14234,1.14274,31400000.0
2007-08-23 08:38:00,1.14295,1.14315,1.14295,1.14301,30800000.0
2007-08-23 08:39:00,1.14264,1.14296,1.14258,1.14258,7400000.0
2007-08-23 08:40:00,1.14292,1.14386,1.14289,1.14386,17200000.0
2007-08-23 08:41:00,1.14356,1.14356,1.14309,1.14328,12200000.0
2007-08-23 08:42:00,1.14328,1.14328,1.14295,1.14295,2600000.0
2007-08-23 08:43:00,1.14235,1.14267,1.14235,1.1424,10600000.0
2007-08-23 08:44:00,1.1424,1.14255,1.14239,1.14255,7400000.0
2007-08-23 08:45:00,1.1425,1.14258,1.14213,1.14258,14200000.0
2007-08-23 08:46:00,1.14248,1.14292,1.14248,1.1427,9000000.0
2007-08-23 08:47:00,1.14286,1.14331,1.14253,1.14253,27000000.0
2007-08-23 08:48:00,1.14269,1.14289,1.14213,1.14213,18600000.0
2007-08-23 08:49:00,1.14268,1.14314,1.14268,1.1431,14600000.0
2007-08-23 08:50:00,1.14306,1.14306,1.14301,1.14301,4000000.0
2007-08-23 08:51:00,1.14238,1.14291,1.14234,1.14264,10600000.0
2007-08-23 08:52:00,1.14234,1.14304,1.14213,1.14304,12000000.0
2007-08-23 08:53:00,1.14301,1.14301,1.1426,1.14273,16800000.0
2007-08-23 08:54:00,1.14215,1.14216,1.14205,1.14211,10800000.0
2007-08-23 08:55:00,1.1419,1.14243,1.14144,1.14243,17600000.0
2007-08-23 08:56:00,1.14232,1.14281,1.14225,1.14281,9600000.0
2007-08-23 08:57:00,1.1429,1.14337,1.14272,1.14305,6800000.0
2007-08-23 08:58:00,1.14301,1.14301,1.14273,1.14295,16800000.0
2007-08-23 08:59:00,1.14278,1.14314,1.14274,1.14296,17800000.0
2007-08-23 09:00:00,1.14323,1.14364,1.14316,1.14342,19200000.0
2007-08-23 09:01:00,1.143,1.14325,1.14257,1.14284,31600000.0
2007-08-23 09:02:00,1.14252,1.14307,1.14243,1.14307,21400000.0
2007-08-23 09:03:00,1.14313,1.14363,1.14312,1.14312,7800000.0
2007-08-23 09:04:00,1.14308,1.14347,1.14308,1.14313,8800000.0
2007-08-23 09:05:00,1.1433,1.1437,1.14308,1.14325,21000000.0
2007-08-23 09:06:00,1.14334,1.14337,1.14281,1.14281,8600000.0
2007-08-23 09:07:00,1.14279,1.14309,1.14275,1.14285,9200000.0
2007-08-23 09:08:00,1.14317,1.1435,1.14317,1.1435,3400000.0
2007-08-23 09:09:00,1.14319,1.14411,1.14303,1.14352,25800000.0
2007-08-23 09:10:00,1.14377,1.14431,1.14354,1.14418,22800000.0
2007-08-23 09:11:00,1.14411,1.14411,1.14403,1.14403,5400000.0
2007-08-23 09:12:00,1.14399,1.14438,1.14399,1.14431,7400000.0
2007-08-23 09:13:00,1.14423,1.1444,1.14409,1.14427,7800000.0
2007-08-23 09:14:00,1.14428,1.14459,1.14405,1.14459,12600000.0
2007-08-23 09:15:00,1.14443,1.14454,1.14443,1.14454,2600000.0
2007-08-23 09:16:00,1.14464,1.1447,1.14441,1.14463,9200000.0
2007-08-23 09:17:00,1.14461,1.14461,1.14444,1.14444,8800000.0
2007-08-23 09:18:00,1.14448,1.14482,1.14435,1.1446,15000000.0
2007-08-23 09:19:00,1.14462,1.14464,1.14425,1.14441,14600000.0
2007-08-23 09:20:00,1.14449,1.14496,1.14426,1.14429,10400000.0
2007-08-23 09:21:00,1.14431,1.14469,1.14416,1.14465,24200000.0
2007-08-23 09:22:00,1.14475,1.14506,1.14445,1.14445,12400000.0
2007-08-23 09:23:00,1.14486,1.14564,1.14486,1.14522,29200000.0
2007-08-23 09:24:00,1.14506,1.14563,1.14492,1.14563,21000000.0
2007-08-23 09:25:00,1.14545,1.14555,1.14509,1.14509,13800000.0
2007-08-23 09:26:00,1.14527,1.14537,1.14516,1.14516,11000000.0
2007-08-23 09:27:00,1.14516,1.14516,1.14494,1.14494,17000000.0
2007-08-23 09:28:00,1.14481,1.14533,1.14477,1.14486,19600000.0
2007-08-23 09:29:00,1.14452,1.14482,1.14452,1.14459,15200000.0
2007-08-23 09:30:00,1.14431,1.14431,1.1439,1.14392,15400000.0
2007-08-23 09:31:00,1.14341,1.14406,1.14341,1.14406,11400000.0
2007-08-23 09:32:00,1.14352,1.1438,1.14351,1.14369,20200000.0
2007-08-23 09:33:00,1.14365,1.14365,1.14308,1.14308,12600000.0
2007-08-23 09:34:00,1.14342,1.14345,1.14283,1.14295,20000000.0
2007-08-23 09:35:00,1.14289,1.14292,1.1425,1.14253,10400000.0
2007-08-23 09:36:00,1.14296,1.14389,1.14296,1.14326,27400000.0
2007-08-23 09:37:00,1.14322,1.14325,1.14313,1.14313,15600000.0
2007-08-23 09:38:00,1.14307,1.14346,1.14303,1.14345,15800000.0
2007-08-23 09:39:00,1.14342,1.14354,1.14319,1.14323,18800000.0
2007-08-23 09:40:00,1.14312,1.14353,1.14297,1.14313,10400000.0
2007-08-23 09:41:00,1.14344,1.14344,1.14315,1.14335,7600000.0
2007-08-23 09:42:00,1.14294,1.14362,1.14294,1.14362,7400000.0
2007-08-23 09:43:00,1.14334,1.14356,1.14331,1.14353,11800000.0
2007-08-23 09:44:00,1.14347,1.14408,1.14347,1.14408,16800000.0
2007-08-23 09:45:00,1.14344,1.1437,1.14344,1.14354,12600000.0
2007-08-23 09:46:00,1.14324,1.14358,1.14307,1.14355,16600000.0
2007-08-23 09:47:00,1.144,1.144,1.14352,1.14368,24000000.0
2007-08-23 09:48:00,1.14376,1.144,1.14373,1.14382,11600000.0
2007-08-23 09:49:00,1.1439,1.14428,1.14384,1.14402,11800000.0
2007-08-23 09:50:00,1.14378,1.144,1.14374,1.14374,12600000.0
2007-08-23 09:51:00,1.14392,1.14412,1.14384,1.14384,18000000.0
2007-08-23 09:52:00,1.14389,1.14389,1.14341,1.14378,19000000.0
2007-08-23 09:53:00,1.14403,1.14418,1.14341,1.14418,34800000.0
2007-08-23 09:55:00,1.14386,1.14414,1.14351,1.14351,10400000.0
2007-08-23 09:56:00,1.14341,1.14358,1.14329,1.14358,10200000.0
2007-08-23 09:57:00,1.14369,1.14369,1.14301,1.14326,10000000.0
2007-08-23 09:58:00,1.14325,1.14338,1.14317,1.14327,7400000.0
2007-08-23 09:59:00,1.14346,1.14395,1.14338,1.14395,14000000.0
2007-08-23 10:00:00,1.14436,1.14453,1.14393,1.1445,21000000.0
2007-08-23 10:01:00,1.1444,1.14453,1.14397,1.14411,15200000.0
2007-08-23 10:02:00,1.14412,1.14467,1.14387,1.144,14200000.0
2007-08-23 10:03:00,1.14423,1.14454,1.14406,1.14422,17200000.0
2007-08-23 10:04:00,1.14412,1.1449,1.14412,1.14434,16600000.0
2007-08-23 10:05:00,1.14431,1.14447,1.14415,1.14432,14200000.0
2007-08-23 10:06:00,1.14443,1.14469,1.14404,1.14442,12400000.0
2007-08-23 10:07:00,1.14479,1.14507,1.14451,1.14467,22200000.0
2007-08-23 10:08:00,1.14452,1.14474,1.14442,1.14468,7400000.0
2007-08-23 10:09:00,1.14437,1.14467,1.14434,1.14446,11200000.0
2007-08-23 10:10:00,1.1446,1.14483,1.1446,1.14483,4800000.0
2007-08-23 10:11:00,1.14467,1.14491,1.14464,1.1449,19600000.0
2007-08-23 10:12:00,1.1453,1.1455,1.1453,1.1455,16400000.0
2007-08-23 10:13:00,1.14495,1.14536,1.14476,1.14516,16400000.0
2007-08-23 10:14:00,1.14496,1.14538,1.14459,1.14521,50600000.0
2007-08-23 10:15:00,1.14531,1.14557,1.14489,1.14557,17400000.0
2007-08-23 10:16:00,1.14515,1.1454,1.145,1.14503,14000000.0
2007-08-23 10:17:00,1.14478,1.14524,1.14478,1.14508,17000000.0
2007-08-23 10:18:00,1.14497,1.14497,1.14432,1.14478,8600000.0
2007-08-23 10:19:00,1.14468,1.14479,1.14441,1.14449,13400000.0
2007-08-23 10:20:00,1.1451,1.14524,1.14473,1.14524,11200000.0
2007-08-23 10:21:00,1.14506,1.14555,1.14496,1.145,30200000.0
2007-08-23 10:22:00,1.14484,1.14544,1.14484,1.14544,8400000.0
2007-08-23 10:23:00,1.14512,1.14572,1.14512,1.14572,14200000.0
2007-08-23 10:24:00,1.14547,1.14571,1.14514,1.14532,16400000.0
2007-08-23 10:25:00,1.14549,1.14592,1.14523,1.14558,13200000.0
2007-08-23 10:26:00,1.14565,1.14565,1.14523,1.14534,10000000.0
2007-08-23 10:27:00,1.1458,1.1458,1.14444,1.14498,10400000.0
2007-08-23 10:28:00,1.14476,1.14519,1.1447,1.1447,17800000.0
2007-08-23 10:29:00,1.14493,1.14552,1.14475,1.14501,8800000.0
2007-08-23 10:30:00,1.14549,1.14577,1.14522,1.14577,25400000.0
2007-08-23 10:31:00,1.14571,1.14587,1.14546,1.14546,13000000.0
2007-08-23 10:32:00,1.1454,1.14575,1.14516,1.14528,24000000.0
2007-08-23 10:33:00,1.14504,1.14573,1.14504,1.14521,21400000.0
2007-08-23 10:34:00,1.14484,1.14565,1.14484,1.1455,40200000.0
2007-08-23 10:35:00,1.14541,1.14541,1.14478,1.14512,17600000.0
2007-08-23 10:36:00,1.14496,1.14521,1.1447,1.14477,18600000.0
2007-08-23 10:37:00,1.14445,1.145,1.14445,1.14473,21000000.0
2007-08-23 10:38:00,1.14475,1.14537,1.14459,1.14491,13000000.0
2007-08-23 10:39:00,1.14485,1.14521,1.14484,1.14484,9600000.0
2007-08-23 10:40:00,1.14492,1.14519,1.14479,1.14479,22200000.0
2007-08-23 10:41:00,1.1453,1.1456,1.1453,1.1454,18000000.0
2007-08-23 10:42:00,1.14486,1.14492,1.14443,1.14476,18000000.0
2007-08-23 10:43:00,1.14458,1.14495,1.14449,1.14471,14000000.0
2007-08-23 10:44:00,1.14502,1.14502,1.14461,1.14479,21800000.0
2007-08-23 10:45:00,1.14472,1.14477,1.14443,1.14447,10000000.0
2007-08-23 10:46:00,1.14454,1.14454,1.14426,1.14426,7200000.0
2007-08-23 10:47:00,1.14393,1.1441,1.14335,1.14341,11600000.0
2007-08-23 10:48:00,1.14405,1.14405,1.14333,1.14392,13200000.0
2007-08-23 10:49:00,1.14344,1.1442,1.14344,1.14384,28200000.0
2007-08-23 10:50:00,1.14375,1.14377,1.14328,1.14334,23800000.0
2007-08-23 10:51:00,1.14369,1.14369,1.14322,1.14322,10600000.0
2007-08-23 10:52:00,1.14345,1.14385,1.14345,1.14355,19000000.0
2007-08-23 10:53:00,1.14316,1.1435,1.14296,1.14329,20400000.0
2007-08-23 10:54:00,1.14339,1.14385,1.14339,1.14381,13800000.0
2007-08-23 10:55:00,1.14335,1.14357,1.14305,1.14309,19000000.0
2007-08-23 10:56:00,1.143,1.14304,1.14283,1.14283,14400000.0
2007-08-23 10:57:00,1.14233,1.14255,1.14212,1.14221,13200000.0
2007-08-23 10:58:00,1.1422,1.14283,1.1422,1.14283,8600000.0
2007-08-23 10:59:00,1.14275,1.14341,1.14269,1.14269,13200000.0
2007-08-23 11:00:00,1.14303,1.14323,1.14283,1.14323,12800000.0
2007-08-23 11:01:00,1.14298,1.14352,1.14261,1.14349,24000000.0
2007-08-23 11:02:00,1.14328,1.14358,1.14295,1.14326,11800000.0
2007-08-23 11:03:00,1.14338,1.14356,1.14303,1.14331,20600000.0
2007-08-23 11:04:00,1.14299,1.14354,1.14299,1.14341,13400000.0
2007-08-23 11:05:00,1.14392,1.14424,1.14389,1.14402,17000000.0
2007-08-23 11:06:00,1.14469,1.14485,1.14431,1.14436,12800000.0
2007-08-23 11:07:00,1.14425,1.14453,1.14405,1.14453,22000000.0
2007-08-23 11:08:00,1.14457,1.14491,1.14447,1.14491,23800000.0
2007-08-23 11:09:00,1.14512,1.14512,1.14439,1.14454,17400000.0
2007-08-23 11:10:00,1.14423,1.14485,1.144,1.1444,23400000.0
2007-08-23 11:11:00,1.14437,1.14527,1.14437,1.14454,8400000.0
2007-08-23 11:12:00,1.14432,1.1447,1.14428,1.14447,24000000.0
2007-08-23 11:13:00,1.14497,1.14509,1.14452,1.14503,22600000.0
2007-08-23 11:14:00,1.14493,1.14503,1.14454,1.14454,20400000.0
2007-08-23 11:15:00,1.14467,1.14477,1.14444,1.14473,23600000.0
2007-08-23 11:16:00,1.1449,1.1451,1.1446,1.145,6800000.0
2007-08-23 11:17:00,1.14469,1.14491,1.14469,1.14491,6800000.0
2007-08-23 11:18:00,1.14481,1.14481,1.14452,1.14469,23000000.0
2007-08-23 11:19:00,1.14516,1.1453,1.14454,1.14486,18400000.0
2007-08-23 11:20:00,1.14444,1.14444,1.14412,1.14434,15200000.0
2007-08-23 11:21:00,1.14471,1.1449,1.14434,1.14466,24000000.0
2007-08-23 11:22:00,1.14513,1.14544,1.14436,1.14436,11400000.0
2007-08-23 11:23:00,1.14431,1.14431,1.14344,1.14344,15400000.0
2007-08-23 11:24:00,1.14351,1.14395,1.14346,1.14395,17000000.0
2007-08-23 11:25:00,1.14369,1.14386,1.14327,1.14348,19400000.0
2007-08-23 11:26:00,1.14303,1.1435,1.14303,1.14327,9400000.0
2007-08-23 11:27:00,1.14337,1.14337,1.14306,1.14306,15800000.0
2007-08-23 11:28:00,1.14294,1.14337,1.1427,1.1427,26200000.0
2007-08-23 11:29:00,1.14321,1.14331,1.14271,1.14304,25400000.0
2007-08-23 11:30:00,1.14333,1.14333,1.14272,1.14272,12800000.0
2007-08-23 11:31:00,1.14267,1.14272,1.14241,1.1427,29800000.0
2007-08-23 11:32:00,1.14297,1.14308,1.14273,1.14283,19200000.0
2007-08-23 11:33:00,1.14218,1.14322,1.14218,1.14322,12400000.0
2007-08-23 11:34:00,1.14369,1.14369,1.14305,1.14312,27600000.0
2007-08-23 11:35:00,1.14351,1.14351,1.14284,1.14284,19000000.0
2007-08-23 11:36:00,1.14266,1.14369,1.14266,1.14352,10200000.0
2007-08-23 11:37:00,1.14358,1.14428,1.14358,1.14428,30800000.0
2007-08-23 11:38:00,1.14397,1.1445,1.14358,1.1445,26600000.0
2007-08-23 11:39:00,1.14417,1.14426,1.14388,1.14416,9400000.0
2007-08-23 11:40:00,1.14352,1.14352,1.14332,1.14339,32400000.0
2007-08-23 11:41:00,1.14351,1.14352,1.14317,1.1432,38000000.0
2007-08-23 11:42:00,1.14285,1.1432,1.14269,1.14281,22000000.0
2007-08-23 11:43:00,1.1429,1.14331,1.14277,1.14303,12800000.0
2007-08-23 11:44:00,1.1433,1.14353,1.14315,1.14324,15800000.0
2007-08-23 11:45:00,1.14328,1.14333,1.14305,1.14312,16000000.0
2007-08-23 11:46:00,1.14334,1.14347,1.14325,1.14338,8200000.0
2007-08-23 11:47:00,1.14332,1.14332,1.14294,1.14313,21800000.0
2007-08-23 11:48:00,1.14283,1.14314,1.1428,1.14281,15800000.0
2007-08-23 11:49:00,1.14266,1.14295,1.14266,1.1427,13600000.0
2007-08-23 11:50:00,1.14286,1.14294,1.14248,1.1425,20400000.0
2007-08-23 11:51:00,1.14227,1.14245,1.14193,1.14235,29800000.0
2007-08-23 11:52:00,1.14205,1.14242,1.14193,1.14242,15400000.0
2007-08-23 11:53:00,1.14207,1.14222,1.14203,1.14203,4200000.0
2007-08-23 11:54:00,1.14246,1.14246,1.14168,1.14203,14600000.0
2007-08-23 11:55:00,1.14225,1.14281,1.14189,1.14214,16000000.0
2007-08-23 11:56:00,1.14205,1.1424,1.14193,1.1424,23000000.0
2007-08-23 11:57:00,1.14266,1.14286,1.14225,1.14255,14400000.0
2007-08-23 11:58:00,1.14258,1.14302,1.14258,1.14292,20400000.0
2007-08-23 11:59:00,1.14322,1.14327,1.14277,1.14327,20600000.0
2007-08-23 12:00:00,1.14246,1.1428,1.14246,1.1428,4200000.0
2007-08-23 12:01:00,1.14282,1.14292,1.14249,1.14272,15200000.0
2007-08-23 12:02:00,1.14252,1.14252,1.142,1.14222,20600000.0
2007-08-23 12:03:00,1.14228,1.14269,1.14203,1.14226,16000000.0
2007-08-23 12:04:00,1.14231,1.14317,1.14231,1.14251,15200000.0
2007-08-23 12:05:00,1.14305,1.14305,1.14265,1.14304,18000000.0
2007-08-23 12:06:00,1.14333,1.14333,1.14281,1.14316,12800000.0
2007-08-23 12:07:00,1.14362,1.14362,1.14296,1.1431,14200000.0
2007-08-23 12:08:00,1.14349,1.14349,1.1431,1.14319,15400000.0
2007-08-23 12:09:00,1.1434,1.14352,1.14318,1.14318,24800000.0
2007-08-23 12:10:00,1.14302,1.14346,1.14266,1.143,13200000.0
2007-08-23 12:11:00,1.14234,1.14272,1.14188,1.14188,20400000.0
2007-08-23 12:12:00,1.14165,1.14192,1.1411,1.14192,13600000.0
2007-08-23 12:13:00,1.14208,1.14208,1.14187,1.14187,13000000.0
2007-08-23 12:14:00,1.14123,1.14187,1.14119,1.14166,10800000.0
2007-08-23 12:15:00,1.14179,1.1419,1.14139,1.14161,21200000.0
2007-08-23 12:16:00,1.14129,1.14174,1.14119,1.14133,16400000.0
2007-08-23 12:17:00,1.14213,1.14213,1.14153,1.14186,16200000.0
2007-08-23 12:18:00,1.14178,1.14209,1.14158,1.14209,12800000.0
2007-08-23 12:19:00,1.14219,1.14228,1.14215,1.14226,15400000.0
2007-08-23 12:20:00,1.14203,1.14258,1.14193,1.14258,14000000.0
2007-08-23 12:21:00,1.14218,1.14259,1.14192,1.14238,16200000.0
2007-08-23 12:22:00,1.14285,1.14285,1.14232,1.14232,4800000.0
2007-08-23 12:23:00,1.14255,1.14264,1.14235,1.14259,11000000.0
2007-08-23 12:24:00,1.14225,1.14281,1.14202,1.14277,19400000.0
2007-08-23 12:25:00,1.14248,1.14262,1.14225,1.14244,11800000.0
2007-08-23 12:26:00,1.14248,1.14248,1.14193,1.14209,26000000.0
2007-08-23 12:27:00,1.14278,1.14286,1.14185,1.1426,14600000.0
2007-08-23 12:28:00,1.1426,1.1426,1.14175,1.14196,11200000.0
2007-08-23 12:29:00,1.14204,1.14239,1.1419,1.14193,23200000.0
2007-08-23 12:30:00,1.14195,1.14225,1.14184,1.14196,18400000.0
2007-08-23 12:31:00,1.14207,1.14228,1.14162,1.14205,28800000.0
2007-08-23 12:32:00,1.14215,1.14215,1.14196,1.14196,2000000.0
2007-08-23 12:33:00,1.14196,1.14237,1.14196,1.14221,15600000.0
2007-08-23 12:34:00,1.1421,1.1421,1.14162,1.14162,19400000.0
2007-08-23 12:35:00,1.14173,1.14201,1.14143,1.14201,23400000.0
2007-08-23 12:36:00,1.14231,1.14257,1.14231,1.14257,6800000.0
2007-08-23 12:37:00,1.14256,1.14258,1.14239,1.1424,7400000.0
2007-08-23 12:38:00,1.14235,1.14266,1.14223,1.14236,13600000.0
2007-08-23 12:39:00,1.14193,1.1421,1.1414,1.14151,9000000.0
2007-08-23 12:40:00,1.14122,1.14144,1.14092,1.14138,10800000.0
2007-08-23 12:41:00,1.14142,1.14142,1.14084,1.14137,19600000.0
2007-08-23 12:42:00,1.14173,1.14173,1.14072,1.14084,8800000.0
2007-08-23 12:43:00,1.14073,1.141,1.14051,1.14051,6200000.0
2007-08-23 12:44:00,1.14094,1.14119,1.14057,1.14119,11800000.0
2007-08-23 12:45:00,1.14093,1.14122,1.14057,1.14105,25600000.0
2007-08-23 12:46:00,1.14108,1.14139,1.14095,1.14139,32000000.0
2007-08-23 12:47:00,1.14146,1.14191,1.14128,1.14155,14600000.0
2007-08-23 12:48:00,1.14088,1.1413,1.14055,1.14103,12200000.0
2007-08-23 12:49:00,1.14082,1.14088,1.14056,1.14084,11800000.0
2007-08-23 12:50:00,1.14094,1.14128,1.14094,1.14128,9000000.0
2007-08-23 12:51:00,1.1413,1.1413,1.14065,1.14065,19200000.0
2007-08-23 12:52:00,1.14075,1.14082,1.14047,1.14047,11400000.0
2007-08-23 12:53:00,1.14058,1.14078,1.14035,1.14072,32200000.0
2007-08-23 12:54:00,1.14087,1.14088,1.14045,1.14055,8200000.0
2007-08-23 12:55:00,1.14057,1.14121,1.14043,1.14043,18000000.0
2007-08-23 12:56:00,1.14033,1.14073,1.14018,1.1406,21000000.0
2007-08-23 12:57:00,1.1409,1.1417,1.1409,1.14151,18800000.0
2007-08-23 12:58:00,1.14171,1.14218,1.14171,1.14172,18200000.0
2007-08-23 12:59:00,1.14157,1.14197,1.1411,1.14197,22200000.0
2007-08-23 13:00:00,1.1423,1.1428,1.1423,1.14263,18000000.0
2007-08-23 13:01:00,1.14315,1.14315,1.14253,1.14272,10600000.0
2007-08-23 13:02:00,1.14293,1.14295,1.1427,1.14295,10000000.0
2007-08-23 13:03:00,1.14247,1.14277,1.14226,1.14248,18800000.0
2007-08-23 13:04:00,1.14236,1.14283,1.14236,1.14283,14400000.0
2007-08-23 13:05:00,1.14293,1.14295,1.14241,1.14282,19000000.0
2007-08-23 13:06:00,1.14306,1.14311,1.14269,1.14311,16200000.0
2007-08-23 13:07:00,1.14298,1.1434,1.14273,1.14273,16800000.0
2007-08-23 13:08:00,1.14258,1.1434,1.14258,1.14272,16200000.0
2007-08-23 13:09:00,1.14238,1.14277,1.14238,1.14265,8600000.0
2007-08-23 13:10:00,1.14284,1.14332,1.14258,1.14258,11200000.0
2007-08-23 13:11:00,1.14256,1.1427,1.14249,1.14249,8600000.0
2007-08-23 13:12:00,1.14244,1.14254,1.14244,1.14246,38800000.0
2007-08-23 13:13:00,1.14275,1.14275,1.14185,1.14185,17200000.0
2007-08-23 13:14:00,1.14131,1.1417,1.14131,1.1417,24800000.0
2007-08-23 13:15:00,1.14147,1.14147,1.14126,1.14126,3200000.0
2007-08-23 13:16:00,1.14103,1.14122,1.14099,1.14122,23000000.0
2007-08-23 13:17:00,1.14111,1.14141,1.1408,1.14086,13200000.0
2007-08-23 13:18:00,1.14096,1.14137,1.14079,1.14116,18200000.0
2007-08-23 13:19:00,1.14095,1.141,1.14068,1.14092,10200000.0
2007-08-23 13:20:00,1.14147,1.14147,1.14065,1.14085,13800000.0
2007-08-23 13:21:00,1.14094,1.14149,1.14073,1.14149,17200000.0
2007-08-23 13:22:00,1.14161,1.14206,1.14151,1.14206,10800000.0
2007-08-23 13:23:00,1.14147,1.14164,1.14124,1.14164,11800000.0
2007-08-23 13:24:00,1.14211,1.14266,1.1421,1.14266,9400000.0
2007-08-23 13:25:00,1.14293,1.14303,1.14286,1.14303,7600000.0
2007-08-23 13:26:00,1.14313,1.14362,1.143,1.14362,16600000.0
2007-08-23 13:27:00,1.14334,1.14334,1.14311,1.14315,23800000.0
2007-08-23 13:28:00,1.14262,1.14287,1.1425,1.14272,77200000.0
2007-08-23 13:29:00,1.14302,1.14302,1.14238,1.14238,22200000.0
2007-08-23 13:30:00,1.14225,1.14245,1.14203,1.14237,27000000.0
2007-08-23 13:31:00,1.14208,1.1428,1.1419,1.14194,21000000.0
2007-08-23 13:32:00,1.14234,1.14286,1.14197,1.14286,11000000.0
2007-08-23 13:33:00,1.14236,1.14292,1.14236,1.14249,15400000.0
2007-08-23 13:34:00,1.14243,1.14272,1.1423,1.14238,6800000.0
2007-08-23 13:35:00,1.14268,1.14268,1.1422,1.1422,17400000.0
2007-08-23 13:36:00,1.14221,1.14252,1.14191,1.14191,10400000.0
2007-08-23 13:37:00,1.14222,1.14232,1.14209,1.14228,15000000.0
2007-08-23 13:38:00,1.1422,1.1422,1.14166,1.14183,16600000.0
2007-08-23 13:39:00,1.14239,1.14255,1.14202,1.1425,17400000.0
2007-08-23 13:40:00,1.14215,1.14275,1.14215,1.14246,26800000.0
2007-08-23 13:41:00,1.14242,1.14288,1.14242,1.14255,17400000.0
2007-08-23 13:42:00,1.14245,1.14284,1.14236,1.14236,16800000.0
2007-08-23 13:43:00,1.14253,1.14287,1.14231,1.14231,20800000.0
2007-08-23 13:44:00,1.14239,1.14282,1.14217,1.14235,17200000.0
2007-08-23 13:45:00,1.14251,1.14298,1.14236,1.14253,16600000.0
2007-08-23 13:46:00,1.14217,1.14221,1.14178,1.14189,14200000.0
2007-08-23 13:47:00,1.14219,1.14251,1.14202,1.14224,13400000.0
2007-08-23 13:48:00,1.14226,1.14252,1.14221,1.14231,11200000.0
2007-08-23 13:49:00,1.14239,1.14246,1.14199,1.14246,26000000.0
2007-08-23 13:50:00,1.14184,1.1422,1.14166,1.14214,14600000.0
2007-08-23 13:51:00,1.14127,1.14153,1.14119,1.14153,20000000.0
2007-08-23 13:52:00,1.14162,1.14162,1.14118,1.14159,9400000.0
2007-08-23 13:53:00,1.14145,1.14167,1.14121,1.14141,33400000.0
2007-08-23 13:54:00,1.14147,1.14161,1.14116,1.14147,14000000.0
2007-08-23 13:55:00,1.14093,1.14165,1.14093,1.14138,7400000.0
2007-08-23 13:56:00,1.1412,1.1415,1.14108,1.14113,37400000.0
2007-08-23 13:57:00,1.14142,1.14156,1.14098,1.14121,23400000.0
2007-08-23 13:58:00,1.14143,1.14168,1.14119,1.14164,13200000.0
2007-08-23 13:59:00,1.14164,1.14168,1.14126,1.14138,11400000.0
2007-08-23 14:00:00,1.14085,1.14103,1.1404,1.14084,13800000.0
2007-08-23 14:01:00,1.14072,1.14115,1.14039,1.14076,16600000.0
2007-08-23 14:02:00,1.14066,1.14102,1.14063,1.1407,20400000.0
2007-08-23 14:03:00,1.1407,1.14095,1.14058,1.14073,12000000.0
2007-08-23 14:04:00,1.14068,1.14114,1.14068,1.14085,17200000.0
2007-08-23 14:05:00,1.14096,1.1415,1.14096,1.14126,13000000.0
2007-08-23 14:06:00,1.14113,1.1415,1.14108,1.14134,31400000.0
2007-08-23 14:07:00,1.14148,1.14166,1.14132,1.14132,9200000.0
2007-08-23 14:08:00,1.14127,1.14178,1.14127,1.14178,11000000.0
2007-08-23 14:09:00,1.14187,1.14219,1.14182,1.14219,4800000.0
2007-08-23 14:10:00,1.14199,1.14199,1.14154,1.14192,15000000.0
2007-08-23 14:11:00,1.14193,1.14201,1.14141,1.14188,14600000.0
2007-08-23 14:12:00,1.14158,1.1419,1.141,1.14143,10200000.0
2007-08-23 14:13:00,1.14168,1.14179,1.1409,1.14132,13400000.0
2007-08-23 14:14:00,1.14102,1.14121,1.14091,1.14116,23000000.0
2007-08-23 14:15:00,1.14101,1.14101,1.14027,1.14027,26000000.0
2007-08-23 14:16:00,1.14058,1.14084,1.14023,1.14037,9400000.0
2007-08-23 14:17:00,1.1404,1.1404,1.14009,1.14009,16000000.0
2007-08-23 14:18:00,1.14019,1.1406,1.14019,1.14059,11000000.0
2007-08-23 14:19:00,1.14067,1.14139,1.14053,1.14139,51200000.0
2007-08-23 14:20:00,1.14173,1.14249,1.14173,1.14249,9800000.0
2007-08-23 14:21:00,1.14249,1.14249,1.14184,1.14207,16800000.0
2007-08-23 14:22:00,1.14201,1.14201,1.14142,1.14142,7800000.0
2007-08-23 14:23:00,1.14203,1.14247,1.14169,1.14223,28400000.0
2007-08-23 14:24:00,1.14234,1.14266,1.14234,1.14246,22800000.0
2007-08-23 14:25:00,1.1427,1.14277,1.14243,1.14277,8400000.0
2007-08-23 14:26:00,1.14234,1.14252,1.14203,1.14252,7000000.0
2007-08-23 14:27:00,1.14228,1.14269,1.14223,1.14223,14400000.0
2007-08-23 14:28:00,1.1427,1.14284,1.14241,1.14275,10000000.0
2007-08-23 14:29:00,1.14236,1.14244,1.14212,1.14244,11200000.0
2007-08-23 14:30:00,1.14296,1.14324,1.14275,1.14311,20200000.0
2007-08-23 14:31:00,1.14361,1.14369,1.14342,1.14352,13800000.0
2007-08-23 14:32:00,1.14328,1.14347,1.14297,1.14297,18800000.0
2007-08-23 14:33:00,1.14335,1.14378,1.14324,1.14352,21400000.0
2007-08-23 14:34:00,1.14325,1.14325,1.14279,1.14294,13000000.0
2007-08-23 14:35:00,1.14304,1.14306,1.14241,1.14241,11600000.0
2007-08-23 14:36:00,1.14298,1.14315,1.14293,1.14315,13000000.0
2007-08-23 14:37:00,1.14298,1.14314,1.14273,1.1431,22600000.0
2007-08-23 14:38:00,1.14346,1.14362,1.14319,1.14331,20000000.0
2007-08-23 14:39:00,1.1435,1.14386,1.14327,1.14327,21200000.0
2007-08-23 14:40:00,1.14317,1.14388,1.14317,1.14355,31000000.0
2007-08-23 14:41:00,1.14336,1.14361,1.14315,1.14317,27200000.0
2007-08-23 14:42:00,1.14295,1.14326,1.14287,1.14287,18000000.0
2007-08-23 14:43:00,1.14288,1.14349,1.14288,1.14308,23200000.0
2007-08-23 14:44:00,1.14281,1.14306,1.14273,1.14283,22200000.0
2007-08-23 14:45:00,1.14263,1.14285,1.1424,1.14247,8800000.0
2007-08-23 14:46:00,1.14256,1.14295,1.14256,1.14283,20400000.0
2007-08-23 14:47:00,1.14282,1.14312,1.14247,1.14261,17400000.0
2007-08-23 14:48:00,1.14306,1.14316,1.14267,1.14315,17400000.0
2007-08-23 14:49:00,1.14333,1.14359,1.14305,1.14305,18200000.0
2007-08-23 14:50:00,1.14336,1.14366,1.14324,1.14366,9400000.0
2007-08-23 14:51:00,1.14391,1.14424,1.14391,1.14411,12400000.0
2007-08-23 14:52:00,1.14394,1.1446,1.14376,1.1446,18200000.0
2007-08-23 14:53:00,1.14437,1.14437,1.14403,1.14406,10600000.0
2007-08-23 14:54:00,1.14423,1.14499,1.14383,1.14426,13000000.0
2007-08-23 14:55:00,1.14406,1.14461,1.14397,1.14452,9000000.0
2007-08-23 14:56:00,1.14423,1.14469,1.14419,1.14419,25600000.0
2007-08-23 14:57:00,1.14395,1.14407,1.14363,1.14407,17000000.0
2007-08-23 14:58:00,1.14377,1.14377,1.14321,1.14323,18600000.0
2007-08-23 14:59:00,1.14302,1.1435,1.14293,1.14303,12400000.0
2007-08-23 15:00:00,1.14303,1.14348,1.14294,1.14314,17400000.0
2007-08-23 15:01:00,1.14332,1.14349,1.14295,1.14322,12200000.0
2007-08-23 15:02:00,1.1433,1.14378,1.14329,1.14352,10400000.0
2007-08-23 15:03:00,1.14391,1.14402,1.14326,1.14344,21600000.0
2007-08-23 15:04:00,1.14373,1.1439,1.14359,1.14373,10000000.0
2007-08-23 15:05:00,1.14409,1.14448,1.14401,1.14408,21600000.0
2007-08-23 15:06:00,1.14412,1.14454,1.14408,1.14411,31000000.0
2007-08-23 15:07:00,1.14425,1.1444,1.14415,1.14425,6200000.0
2007-08-23 15:08:00,1.14394,1.14408,1.14366,1.14396,33000000.0
2007-08-23 15:09:00,1.1442,1.1445,1.1442,1.1443,11000000.0
2007-08-23 15:10:00,1.14387,1.1444,1.14366,1.1444,11000000.0
2007-08-23 15:11:00,1.14367,1.14396,1.14367,1.1437,7000000.0
2007-08-23 15:12:00,1.14357,1.14368,1.14351,1.14353,19000000.0
2007-08-23 15:13:00,1.14351,1.14378,1.14348,1.14349,91600000.0
2007-08-23 15:14:00,1.1433,1.1433,1.1432,1.1432,9800000.0
2007-08-23 15:15:00,1.14322,1.1434,1.14319,1.14324,8800000.0
2007-08-23 15:16:00,1.14307,1.14335,1.14299,1.14306,29000000.0
2007-08-23 15:17:00,1.14355,1.14355,1.14272,1.14302,33800000.0
2007-08-23 15:18:00,1.143,1.14315,1.14267,1.14277,9400000.0
2007-08-23 15:19:00,1.14252,1.14264,1.14236,1.14264,13600000.0
2007-08-23 15:20:00,1.14358,1.14395,1.14341,1.1439,20800000.0
2007-08-23 15:21:00,1.14443,1.14486,1.14391,1.14486,22600000.0
2007-08-23 15:22:00,1.14456,1.14469,1.144,1.1441,11600000.0
2007-08-23 15:23:00,1.14467,1.14492,1.1443,1.1443,10000000.0
2007-08-23 15:24:00,1.14444,1.14474,1.14438,1.14448,19600000.0
2007-08-23 15:25:00,1.14448,1.14459,1.14426,1.14444,12000000.0
2007-08-23 15:26:00,1.14457,1.14494,1.14457,1.14459,22400000.0
2007-08-23 15:27:00,1.14442,1.14464,1.14442,1.14452,14200000.0
2007-08-23 15:28:00,1.14373,1.14412,1.14369,1.14369,17000000.0
2007-08-23 15:29:00,1.14397,1.14413,1.14362,1.14413,6200000.0
2007-08-23 15:30:00,1.14409,1.14478,1.14394,1.14478,14800000.0
2007-08-23 15:31:00,1.14427,1.14427,1.144,1.144,2600000.0
2007-08-23 15:32:00,1.14434,1.14455,1.14368,1.14368,11800000.0
2007-08-23 15:33:00,1.14386,1.14409,1.14344,1.14354,113600000.0
2007-08-23 15:34:00,1.14313,1.14349,1.14289,1.14348,9800000.0
2007-08-23 15:35:00,1.14337,1.14345,1.14309,1.14312,18200000.0
2007-08-23 15:36:00,1.14397,1.14397,1.14334,1.14366,29200000.0
2007-08-23 15:37:00,1.14408,1.14419,1.14395,1.14408,12200000.0
2007-08-23 15:38:00,1.14419,1.14419,1.14383,1.14383,6800000.0
2007-08-23 15:39:00,1.14386,1.14391,1.14369,1.14369,13400000.0
2007-08-23 15:40:00,1.14394,1.14394,1.14344,1.14344,13600000.0
2007-08-23 15:41:00,1.14338,1.14367,1.14338,1.14367,5000000.0
2007-08-23 15:42:00,1.14367,1.14373,1.14343,1.14352,6600000.0
2007-08-23 15:43:00,1.14379,1.14422,1.14362,1.14381,21000000.0
2007-08-23 15:44:00,1.14412,1.14493,1.14384,1.1448,113000000.0
2007-08-23 15:45:00,1.14466,1.14507,1.14466,1.14498,28400000.0
2007-08-23 15:46:00,1.14517,1.14589,1.14517,1.14558,11800000.0
2007-08-23 15:47:00,1.14564,1.14642,1.1456,1.14642,22000000.0
2007-08-23 15:48:00,1.14637,1.14679,1.14629,1.14636,17800000.0
2007-08-23 15:49:00,1.14665,1.1469,1.14648,1.1465,65800000.0
2007-08-23 15:50:00,1.14698,1.14705,1.1467,1.147,14600000.0
2007-08-23 15:51:00,1.14646,1.14648,1.14616,1.14616,28400000.0
2007-08-23 15:52:00,1.14649,1.14673,1.1464,1.14644,34800000.0
2007-08-23 15:53:00,1.14649,1.14649,1.14597,1.14597,11600000.0
2007-08-23 15:54:00,1.14604,1.14653,1.14574,1.14653,13200000.0
2007-08-23 15:55:00,1.14635,1.14681,1.1462,1.14642,16400000.0
2007-08-23 15:56:00,1.14678,1.14725,1.14643,1.14645,15800000.0
2007-08-23 15:57:00,1.14607,1.14721,1.14607,1.14721,13600000.0
2007-08-23 15:58:00,1.14692,1.14703,1.14674,1.14681,24200000.0
2007-08-23 15:59:00,1.14608,1.14654,1.14589,1.14654,11600000.0
2007-08-23 16:00:00,1.14643,1.1467,1.14623,1.14646,114000000.0
2007-08-23 16:01:00,1.14631,1.14696,1.14625,1.14696,16000000.0
2007-08-23 16:02:00,1.14645,1.14707,1.14645,1.14654,20800000.0
2007-08-23 16:03:00,1.14657,1.1472,1.14657,1.14697,79200000.0
2007-08-23 16:04:00,1.14636,1.14654,1.14617,1.14647,13000000.0
2007-08-23 16:05:00,1.1464,1.14692,1.1464,1.14688,27800000.0
2007-08-23 16:06:00,1.14647,1.14647,1.14572,1.14588,9400000.0
2007-08-23 16:07:00,1.14611,1.14622,1.14563,1.14563,17600000.0
2007-08-23 16:08:00,1.14582,1.14618,1.1458,1.14618,65600000.0
2007-08-23 16:09:00,1.14583,1.14636,1.14583,1.14593,13400000.0
2007-08-23 16:10:00,1.14612,1.14666,1.14594,1.14594,12400000.0
2007-08-23 16:11:00,1.14557,1.14599,1.1453,1.14535,19000000.0
2007-08-23 16:12:00,1.14601,1.14618,1.14525,1.14618,21800000.0
2007-08-23 16:13:00,1.14682,1.14689,1.14646,1.14646,17800000.0
2007-08-23 16:14:00,1.14667,1.14667,1.1459,1.14638,15000000.0
2007-08-23 16:15:00,1.14645,1.14693,1.14642,1.14642,13600000.0
2007-08-23 16:16:00,1.14656,1.14731,1.14656,1.14714,25000000.0
2007-08-23 16:17:00,1.14737,1.14774,1.1471,1.14715,23600000.0
2007-08-23 16:18:00,1.14744,1.14747,1.1473,1.14737,29000000.0
2007-08-23 16:19:00,1.14721,1.14767,1.14701,1.14767,13000000.0
2007-08-23 16:20:00,1.14763,1.14779,1.14754,1.14779,16200000.0
2007-08-23 16:21:00,1.14791,1.14825,1.14764,1.14802,15800000.0
2007-08-23 16:22:00,1.1483,1.14922,1.14821,1.14839,20200000.0
2007-08-23 16:23:00,1.14778,1.14837,1.14778,1.14825,16200000.0
2007-08-23 16:24:00,1.14837,1.14837,1.14784,1.14791,19400000.0
2007-08-23 16:25:00,1.14729,1.14752,1.14717,1.14752,20400000.0
2007-08-23 16:26:00,1.14773,1.14799,1.14763,1.14763,15400000.0
2007-08-23 16:27:00,1.14768,1.14822,1.14766,1.14766,15400000.0
2007-08-23 16:28:00,1.1479,1.14842,1.1479,1.14842,9400000.0
2007-08-23 16:29:00,1.14815,1.14816,1.14779,1.14787,19600000.0
2007-08-23 16:30:00,1.14786,1.14841,1.14776,1.14821,12400000.0
2007-08-23 16:31:00,1.14817,1.14821,1.14796,1.14805,14200000.0
2007-08-23 16:32:00,1.14762,1.14805,1.14762,1.14779,21000000.0
2007-08-23 16:33:00,1.14747,1.14805,1.14747,1.14773,20200000.0
2007-08-23 16:34:00,1.14726,1.14772,1.147,1.14772,8400000.0
2007-08-23 16:35:00,1.14684,1.14693,1.14657,1.14667,11200000.0
2007-08-23 16:36:00,1.14635,1.14691,1.14633,1.14633,11600000.0
2007-08-23 16:37:00,1.14636,1.14676,1.14595,1.14676,16200000.0
2007-08-23 16:38:00,1.14626,1.14686,1.14626,1.14686,6800000.0
2007-08-23 16:39:00,1.14676,1.14676,1.14651,1.14651,17000000.0
2007-08-23 16:40:00,1.14629,1.14649,1.14609,1.14646,18400000.0
2007-08-23 16:41:00,1.146,1.1463,1.14568,1.14571,18800000.0
2007-08-23 16:42:00,1.14638,1.1466,1.14626,1.14626,44800000.0
2007-08-23 16:43:00,1.14597,1.14597,1.14522,1.14548,10400000.0
2007-08-23 16:44:00,1.14549,1.14549,1.14495,1.14505,12800000.0
2007-08-23 16:45:00,1.14534,1.14577,1.14528,1.14554,16400000.0
2007-08-23 16:46:00,1.14576,1.14626,1.14546,1.14546,29000000.0
2007-08-23 16:47:00,1.14549,1.14576,1.14535,1.14556,16800000.0
2007-08-23 16:48:00,1.14532,1.14552,1.1453,1.1455,16600000.0
2007-08-23 16:49:00,1.14555,1.14606,1.14534,1.14606,25000000.0
2007-08-23 16:50:00,1.14587,1.14604,1.14559,1.14595,12800000.0
2007-08-23 16:51:00,1.14599,1.14655,1.14593,1.14627,14400000.0
2007-08-23 16:52:00,1.14579,1.14602,1.1453,1.14556,19600000.0
2007-08-23 16:53:00,1.14562,1.14613,1.14562,1.14605,12600000.0
2007-08-23 16:54:00,1.14632,1.14633,1.14607,1.1462,16800000.0
2007-08-23 16:55:00,1.14584,1.14641,1.14559,1.14612,17200000.0
2007-08-23 16:56:00,1.14637,1.14652,1.14582,1.14589,12200000.0
2007-08-23 16:57:00,1.14595,1.14636,1.14595,1.14604,11800000.0
2007-08-23 16:58:00,1.14634,1.1464,1.14606,1.14606,79000000.0
2007-08-23 16:59:00,1.14563,1.14597,1.14536,1.14559,14000000.0
2007-08-23 17:00:00,1.14559,1.14591,1.14559,1.14563,12400000.0
2007-08-23 17:01:00,1.14585,1.14636,1.14585,1.14636,12200000.0
2007-08-23 17:02:00,1.1466,1.1466,1.14626,1.14633,4200000.0
2007-08-23 17:03:00,1.14646,1.147,1.14642,1.147,21000000.0
2007-08-23 17:04:00,1.14703,1.14723,1.14641,1.14664,23600000.0
2007-08-23 17:05:00,1.14664,1.14725,1.14664,1.14725,33800000.0
2007-08-23 17:06:00,1.14694,1.14723,1.14689,1.14723,25400000.0
2007-08-23 17:07:00,1.14695,1.14744,1.1468,1.14734,91400000.0
2007-08-23 17:08:00,1.1475,1.1475,1.147,1.14717,16000000.0
2007-08-23 17:09:00,1.14712,1.14712,1.14695,1.14708,19000000.0
2007-08-23 17:10:00,1.14704,1.14704,1.14651,1.14679,24200000.0
2007-08-23 17:11:00,1.14676,1.14711,1.14672,1.14697,13600000.0
2007-08-23 17:12:00,1.14689,1.14689,1.1465,1.14678,11600000.0
2007-08-23 17:13:00,1.14672,1.14677,1.14639,1.14639,69200000.0
2007-08-23 17:14:00,1.14646,1.14728,1.14646,1.14728,15400000.0
2007-08-23 17:15:00,1.14708,1.14708,1.14675,1.14684,10600000.0
2007-08-23 17:16:00,1.14716,1.14716,1.14673,1.14673,8000000.0
2007-08-23 17:17:00,1.14701,1.14756,1.14692,1.14711,23000000.0
2007-08-23 17:18:00,1.14714,1.14781,1.14714,1.14761,9400000.0
2007-08-23 17:19:00,1.148,1.1481,1.148,1.1481,15600000.0
2007-08-23 17:20:00,1.14749,1.14756,1.14724,1.14724,15600000.0
2007-08-23 17:21:00,1.14743,1.14768,1.14724,1.14742,15200000.0
2007-08-23 17:22:00,1.14737,1.14783,1.14737,1.14764,11600000.0
2007-08-23 17:23:00,1.14846,1.14846,1.14773,1.14833,13800000.0
2007-08-23 17:24:00,1.14763,1.14788,1.14748,1.14768,15800000.0
2007-08-23 17:25:00,1.14653,1.14765,1.14651,1.14703,126000000.0
2007-08-23 17:26:00,1.14759,1.14796,1.14715,1.14796,15600000.0
2007-08-23 17:27:00,1.14801,1.14811,1.14745,1.14764,16400000.0
2007-08-23 17:28:00,1.14777,1.14777,1.14717,1.1472,13000000.0
2007-08-23 17:29:00,1.14771,1.14833,1.14759,1.14818,22800000.0
2007-08-23 17:30:00,1.14807,1.14819,1.14774,1.14792,14800000.0
2007-08-23 17:31:00,1.14747,1.14749,1.14711,1.14721,17600000.0
2007-08-23 17:32:00,1.14744,1.14784,1.14721,1.14722,19800000.0
2007-08-23 17:33:00,1.14697,1.14699,1.14653,1.1468,18200000.0
2007-08-23 17:34:00,1.14655,1.14691,1.14636,1.14671,19600000.0
2007-08-23 17:35:00,1.14629,1.14661,1.14609,1.14658,30800000.0
2007-08-23 17:36:00,1.14697,1.14751,1.14697,1.14737,21800000.0
2007-08-23 17:37:00,1.14752,1.14752,1.14732,1.14732,8800000.0
2007-08-23 17:38:00,1.14752,1.14752,1.14709,1.14739,28400000.0
2007-08-23 17:39:00,1.14737,1.14786,1.14725,1.14728,15800000.0
2007-08-23 17:40:00,1.14758,1.14832,1.14753,1.14767,13000000.0
2007-08-23 17:41:00,1.14729,1.148,1.14729,1.148,7400000.0
2007-08-23 17:42:00,1.14787,1.14821,1.14771,1.14784,18200000.0
2007-08-23 17:43:00,1.14754,1.1479,1.14734,1.1478,15800000.0
2007-08-23 17:44:00,1.14777,1.14794,1.14736,1.14794,26800000.0
2007-08-23 17:45:00,1.14794,1.14794,1.14778,1.14781,13800000.0
2007-08-23 17:46:00,1.14808,1.14808,1.14759,1.14798,13800000.0
2007-08-23 17:47:00,1.1477,1.14804,1.14734,1.14746,70000000.0
2007-08-23 17:48:00,1.14743,1.14769,1.1469,1.14735,22800000.0
2007-08-23 17:49:00,1.1474,1.14787,1.14736,1.14736,26800000.0
2007-08-23 17:50:00,1.14745,1.14758,1.14729,1.14729,21200000.0
2007-08-23 17:51:00,1.14765,1.1479,1.1473,1.14747,17400000.0
2007-08-23 17:52:00,1.14733,1.14795,1.14733,1.14738,11800000.0
2007-08-23 17:53:00,1.14737,1.14811,1.14737,1.14766,29800000.0
2007-08-23 17:54:00,1.14797,1.14826,1.14786,1.14787,42400000.0
2007-08-23 17:55:00,1.14755,1.14791,1.14742,1.14751,12000000.0
2007-08-23 17:56:00,1.14769,1.14795,1.14721,1.1474,12200000.0
2007-08-23 17:57:00,1.14749,1.14766,1.14742,1.14766,11600000.0
2007-08-23 17:58:00,1.1474,1.1479,1.1474,1.1479,22200000.0
2007-08-23 17:59:00,1.14748,1.14771,1.1467,1.14677,17400000.0
2007-08-23 18:00:00,1.14672,1.14685,1.14639,1.1467,19600000.0
2007-08-23 18:01:00,1.1463,1.14655,1.14614,1.14655,13200000.0
2007-08-23 18:02:00,1.14678,1.14691,1.14671,1.14671,15000000.0
2007-08-23 18:03:00,1.14636,1.14687,1.14636,1.14684,22600000.0
2007-08-23 18:04:00,1.14643,1.1465,1.14605,1.14645,18000000.0
2007-08-23 18:05:00,1.14567,1.14616,1.14567,1.14605,16200000.0
2007-08-23 18:06:00,1.14645,1.1472,1.14623,1.1472,16200000.0
2007-08-23 18:07:00,1.14677,1.14695,1.14641,1.14682,31400000.0
2007-08-23 18:08:00,1.14677,1.14677,1.14628,1.14631,7400000.0
2007-08-23 18:09:00,1.14699,1.14699,1.14638,1.1465,12800000.0
2007-08-23 18:10:00,1.14661,1.14703,1.14661,1.14671,16800000.0
2007-08-23 18:11:00,1.14647,1.14692,1.14628,1.14667,14200000.0
2007-08-23 18:12:00,1.14705,1.1473,1.14672,1.14672,12600000.0
2007-08-23 18:13:00,1.14673,1.14726,1.14616,1.14707,21800000.0
2007-08-23 18:14:00,1.14687,1.14687,1.1465,1.1466,15000000.0
2007-08-23 18:15:00,1.1469,1.147,1.1469,1.147,13600000.0
2007-08-23 18:16:00,1.14614,1.14665,1.14614,1.14665,13600000.0
2007-08-23 18:17:00,1.14644,1.14644,1.14614,1.14625,10800000.0
2007-08-23 18:18:00,1.14571,1.14618,1.14569,1.14618,8800000.0
2007-08-23 18:19:00,1.14638,1.14638,1.14607,1.14627,14600000.0
2007-08-23 18:20:00,1.14628,1.14628,1.14599,1.1461,11400000.0
2007-08-23 18:21:00,1.14655,1.14661,1.14641,1.14651,12400000.0
2007-08-23 18:22:00,1.14629,1.14672,1.14629,1.14632,18400000.0
2007-08-23 18:23:00,1.14643,1.14691,1.14643,1.1465,21000000.0
2007-08-23 18:24:00,1.1463,1.14704,1.1463,1.14702,18200000.0
2007-08-23 18:25:00,1.14709,1.14709,1.14668,1.14681,18800000.0
2007-08-23 18:26:00,1.14656,1.14657,1.14637,1.14637,12800000.0
2007-08-23 18:27:00,1.14639,1.14639,1.14594,1.14618,17200000.0
2007-08-23 18:28:00,1.14622,1.14641,1.14609,1.14641,18000000.0
2007-08-23 18:29:00,1.14609,1.14635,1.14609,1.14635,19400000.0
2007-08-23 18:30:00,1.14672,1.14688,1.14653,1.14674,11200000.0
2007-08-23 18:31:00,1.14693,1.14698,1.1467,1.1467,13800000.0
2007-08-23 18:32:00,1.14673,1.14718,1.14673,1.14697,16400000.0
2007-08-23 18:33:00,1.14673,1.14689,1.14639,1.14639,26600000.0
2007-08-23 18:34:00,1.14658,1.14689,1.14649,1.14651,25600000.0
2007-08-23 18:35:00,1.14675,1.1468,1.14663,1.14663,11800000.0
2007-08-23 18:36:00,1.14729,1.14729,1.14654,1.14654,7600000.0
2007-08-23 18:37:00,1.14636,1.14671,1.14605,1.1466,17200000.0
2007-08-23 18:38:00,1.14655,1.14655,1.14613,1.14617,13600000.0
2007-08-23 18:39:00,1.14635,1.1465,1.14611,1.1464,14400000.0
2007-08-23 18:40:00,1.14663,1.14691,1.14625,1.14632,24600000.0
2007-08-23 18:41:00,1.14608,1.14646,1.14574,1.14599,15600000.0
2007-08-23 18:42:00,1.14586,1.14615,1.14584,1.14584,15800000.0
2007-08-23 18:43:00,1.14582,1.14619,1.14582,1.14601,22600000.0
2007-08-23 18:44:00,1.14539,1.14567,1.14525,1.14566,21200000.0
2007-08-23 18:45:00,1.14582,1.14582,1.14539,1.1454,14800000.0
2007-08-23 18:46:00,1.14576,1.14591,1.14561,1.14565,11000000.0
2007-08-23 18:47:00,1.14534,1.14548,1.14515,1.14534,15600000.0
2007-08-23 18:48:00,1.14535,1.14602,1.14535,1.14582,20200000.0
2007-08-23 18:49:00,1.14585,1.1462,1.14554,1.14569,18000000.0
2007-08-23 18:50:00,1.14561,1.14561,1.14552,1.14552,2600000.0
2007-08-23 18:51:00,1.14598,1.14625,1.14598,1.14605,9400000.0
2007-08-23 18:52:00,1.14615,1.14648,1.14588,1.14624,13200000.0
2007-08-23 18:53:00,1.14607,1.14637,1.1457,1.14591,33200000.0
2007-08-23 18:54:00,1.14545,1.14608,1.14545,1.14586,31400000.0
2007-08-23 18:55:00,1.14617,1.14617,1.14554,1.14555,13800000.0
2007-08-23 18:56:00,1.14617,1.14653,1.14594,1.14637,21600000.0
2007-08-23 18:57:00,1.14635,1.14635,1.14569,1.14612,11000000.0
2007-08-23 18:58:00,1.14572,1.14597,1.1455,1.14597,6200000.0
2007-08-23 18:59:00,1.14538,1.14603,1.14538,1.14603,5800000.0
2007-08-23 19:00:00,1.14658,1.14738,1.14658,1.14738,9600000.0
2007-08-23 19:01:00,1.14729,1.14748,1.14729,1.14733,9800000.0
2007-08-23 19:02:00,1.14753,1.14778,1.14734,1.14778,18000000.0
2007-08-23 19:03:00,1.14733,1.14793,1.14726,1.14732,17200000.0
2007-08-23 19:04:00,1.1475,1.14776,1.14739,1.14769,22400000.0
2007-08-23 19:05:00,1.14782,1.14791,1.14736,1.14743,11800000.0
2007-08-23 19:06:00,1.14723,1.14761,1.14711,1.14716,16800000.0
2007-08-23 19:07:00,1.14727,1.14757,1.14698,1.14723,17400000.0
2007-08-23 19:08:00,1.14726,1.14731,1.14699,1.14705,51400000.0
2007-08-23 19:09:00,1.14706,1.14723,1.14696,1.14712,17800000.0
2007-08-23 19:10:00,1.14738,1.14768,1.14717,1.14748,22600000.0
2007-08-23 19:11:00,1.1472,1.1476,1.14713,1.14722,24200000.0
2007-08-23 19:12:00,1.14699,1.14732,1.14657,1.14657,11400000.0
2007-08-23 19:13:00,1.14646,1.1467,1.14632,1.14651,24600000.0
2007-08-23 19:14:00,1.14661,1.14684,1.14632,1.14662,11200000.0
2007-08-23 19:15:00,1.14665,1.14667,1.14631,1.14667,9000000.0
2007-08-23 19:16:00,1.14658,1.14697,1.14632,1.14697,20200000.0
2007-08-23 19:17:00,1.14682,1.14735,1.14675,1.14685,14600000.0
2007-08-23 19:18:00,1.1468,1.14757,1.14662,1.14757,23200000.0
2007-08-23 19:19:00,1.14686,1.14698,1.14674,1.14678,13400000.0
2007-08-23 19:20:00,1.14698,1.14698,1.14657,1.14679,6600000.0
2007-08-23 19:21:00,1.14713,1.14721,1.14654,1.14675,18800000.0
2007-08-23 19:22:00,1.14665,1.14703,1.14638,1.14703,6200000.0
2007-08-23 19:23:00,1.14735,1.14749,1.14691,1.14694,28600000.0
2007-08-23 19:24:00,1.14714,1.14778,1.14714,1.14736,10200000.0
2007-08-23 19:25:00,1.14729,1.14729,1.14676,1.14682,28200000.0
2007-08-23 19:26:00,1.14679,1.14684,1.14672,1.14672,10800000.0
2007-08-23 19:27:00,1.14691,1.1471,1.14685,1.1471,11600000.0
2007-08-23 19:28:00,1.14658,1.14675,1.14632,1.14632,11000000.0
2007-08-23 19:29:00,1.14715,1.14723,1.14692,1.14721,10600000.0
2007-08-23 19:30:00,1.14706,1.14731,1.14702,1.14702,15800000.0
2007-08-23 19:31:00,1.14696,1.14721,1.14686,1.14692,8200000.0
2007-08-23 19:32:00,1.14711,1.14716,1.14695,1.147,13000000.0
2007-08-23 19:33:00,1.14691,1.14726,1.14691,1.14702,28000000.0
2007-08-23 19:34:00,1.14674,1.14754,1.14667,1.14667,12200000.0
2007-08-23 19:35:00,1.14654,1.14701,1.14654,1.14701,6600000.0
2007-08-23 19:36:00,1.14741,1.14782,1.14728,1.14728,21200000.0
2007-08-23 19:37:00,1.14739,1.14798,1.14721,1.14723,25600000.0
2007-08-23 19:38:00,1.1472,1.1472,1.14669,1.14673,15200000.0
2007-08-23 19:39:00,1.14627,1.14679,1.1462,1.1462,20200000.0
2007-08-23 19:40:00,1.14652,1.14696,1.14652,1.14676,17400000.0
2007-08-23 19:41:00,1.14684,1.14697,1.14654,1.14697,25000000.0
2007-08-23 19:42:00,1.14678,1.14701,1.14656,1.14687,10800000.0
2007-08-23 19:43:00,1.1469,1.1469,1.14634,1.14638,14000000.0
2007-08-23 19:44:00,1.14703,1.14706,1.1468,1.1469,11800000.0
2007-08-23 19:45:00,1.1476,1.1476,1.1472,1.1472,18200000.0
2007-08-23 19:46:00,1.14663,1.14687,1.14628,1.14628,18200000.0
2007-08-23 19:47:00,1.14646,1.14646,1.14586,1.14586,4200000.0
2007-08-23 19:48:00,1.14619,1.14635,1.14615,1.14629,19800000.0
2007-08-23 19:49:00,1.1463,1.14674,1.14629,1.14654,12600000.0
2007-08-23 19:50:00,1.1468,1.1468,1.1468,1.1468,12000000.0
2007-08-23 19:51:00,1.14636,1.14676,1.14631,1.14631,12000000.0
2007-08-23 19:52:00,1.14662,1.14668,1.14629,1.14638,17800000.0
2007-08-23 19:53:00,1.14624,1.14625,1.14619,1.14622,12800000.0
2007-08-23 19:54:00,1.14658,1.14658,1.14589,1.14628,13000000.0
2007-08-23 19:55:00,1.14653,1.14688,1.14613,1.14687,9400000.0
2007-08-23 19:56:00,1.14646,1.14677,1.14621,1.14621,8800000.0
2007-08-23 19:57:00,1.14671,1.14675,1.14621,1.14621,15600000.0
2007-08-23 19:58:00,1.14636,1.14669,1.14636,1.14657,11800000.0
2007-08-23 19:59:00,1.14681,1.14734,1.14676,1.14676,13800000.0
2007-08-23 20:00:00,1.14706,1.14706,1.14662,1.14664,11000000.0
2007-08-23 20:01:00,1.14678,1.14685,1.14605,1.14622,14800000.0
2007-08-23 20:02:00,1.14648,1.14648,1.14577,1.14603,41400000.0
2007-08-23 20:03:00,1.1459,1.1459,1.14529,1.14563,9800000.0
2007-08-23 20:04:00,1.14563,1.14611,1.14563,1.14586,12800000.0
2007-08-23 20:05:00,1.14615,1.14669,1.14584,1.14669,13400000.0
2007-08-23 20:06:00,1.14631,1.14699,1.14631,1.1465,19600000.0
2007-08-23 20:07:00,1.14672,1.14692,1.14672,1.14687,7600000.0
2007-08-23 20:08:00,1.14656,1.14688,1.14642,1.14645,19600000.0
2007-08-23 20:09:00,1.14603,1.14635,1.14579,1.14609,22400000.0
2007-08-23 20:10:00,1.14602,1.14614,1.1454,1.14614,25800000.0
2007-08-23 20:11:00,1.14578,1.14603,1.14564,1.14603,14800000.0
2007-08-23 20:12:00,1.14589,1.14589,1.14558,1.14575,13000000.0
2007-08-23 20:13:00,1.14558,1.14595,1.14548,1.14575,28200000.0
2007-08-23 20:14:00,1.14596,1.14596,1.1455,1.14587,9400000.0
2007-08-23 20:15:00,1.14557,1.14591,1.14533,1.14573,10600000.0
2007-08-23 20:16:00,1.146,1.1463,1.14571,1.14571,23000000.0
2007-08-23 20:17:00,1.14613,1.14651,1.14611,1.14635,25000000.0
2007-08-23 20:18:00,1.14589,1.14605,1.14553,1.14582,25400000.0
2007-08-23 20:19:00,1.146,1.146,1.14564,1.14564,4000000.0
2007-08-23 20:20:00,1.14544,1.146,1.1453,1.146,17600000.0
2007-08-23 20:21:00,1.14567,1.1461,1.14559,1.14559,28200000.0
2007-08-23 20:22:00,1.14578,1.14622,1.14577,1.1458,14200000.0
2007-08-23 20:23:00,1.1466,1.1466,1.1466,1.1466,12800000.0
2007-08-23 20:24:00,1.14604,1.14611,1.14519,1.14542,12800000.0
2007-08-23 20:25:00,1.14607,1.14607,1.14525,1.14546,9400000.0
2007-08-23 20:26:00,1.14572,1.14618,1.14572,1.14605,11200000.0
2007-08-23 20:27:00,1.14605,1.1462,1.14587,1.14607,12200000.0
2007-08-23 20:28:00,1.1457,1.14622,1.1452,1.14622,18400000.0
2007-08-23 20:29:00,1.14627,1.14659,1.14583,1.14609,17200000.0
2007-08-23 20:30:00,1.14576,1.14623,1.14562,1.1458,16000000.0
2007-08-23 20:31:00,1.1458,1.14644,1.1458,1.14586,25200000.0
2007-08-23 20:32:00,1.14627,1.14631,1.14599,1.14624,25000000.0
2007-08-23 20:33:00,1.14624,1.14624,1.14598,1.14602,14600000.0
2007-08-23 20:34:00,1.14612,1.14613,1.14586,1.14606,16200000.0
2007-08-23 20:35:00,1.14578,1.1462,1.14578,1.14615,15200000.0
2007-08-23 20:36:00,1.14625,1.14626,1.14568,1.14568,10400000.0
2007-08-23 20:37:00,1.14614,1.14637,1.14578,1.14615,26800000.0
2007-08-23 20:38:00,1.14609,1.14655,1.14599,1.14655,19400000.0
2007-08-23 20:39:00,1.14655,1.14657,1.14624,1.14635,23000000.0
2007-08-23 20:40:00,1.14655,1.14655,1.14604,1.14654,19200000.0
2007-08-23 20:41:00,1.14632,1.14682,1.14632,1.14656,14000000.0
2007-08-23 20:42:00,1.14704,1.14704,1.14679,1.14679,8200000.0
2007-08-23 20:43:00,1.1467,1.1467,1.14641,1.14663,13400000.0
2007-08-23 20:44:00,1.14656,1.1468,1.14624,1.1468,5600000.0
2007-08-23 20:45:00,1.14722,1.14724,1.14712,1.14716,8800000.0
2007-08-23 20:46:00,1.14686,1.14696,1.14675,1.14696,9000000.0
2007-08-23 20:47:00,1.147,1.14717,1.14666,1.14678,11800000.0
2007-08-23 20:48:00,1.14702,1.14735,1.14671,1.14707,13000000.0
2007-08-23 20:49:00,1.14667,1.14709,1.14667,1.14693,16800000.0
2007-08-23 20:50:00,1.14688,1.14772,1.14688,1.14772,12200000.0
2007-08-23 20:51:00,1.14824,1.14841,1.14732,1.14751,16800000.0
2007-08-23 20:52:00,1.14773,1.14833,1.14773,1.14812,13200000.0
2007-08-23 20:53:00,1.1482,1.14844,1.1482,1.14844,22800000.0
2007-08-23 20:54:00,1.14809,1.14809,1.1475,1.14787,25000000.0
2007-08-23 20:55:00,1.14775,1.14818,1.14751,1.14751,14400000.0
2007-08-23 20:56:00,1.14729,1.14773,1.14712,1.14755,11000000.0
2007-08-23 20:57:00,1.14783,1.14783,1.14752,1.14774,13800000.0
2007-08-23 20:58:00,1.14744,1.14779,1.1473,1.14742,23200000.0
2007-08-23 20:59:00,1.14786,1.14811,1.14786,1.14798,26400000.0
2007-08-23 21:00:00,1.14813,1.14838,1.14774,1.14838,12600000.0
2007-08-23 21:01:00,1.14793,1.14806,1.14788,1.14788,5200000.0
2007-08-23 21:02:00,1.14795,1.14865,1.14786,1.14865,15200000.0
2007-08-23 21:03:00,1.14821,1.14849,1.14821,1.14849,18800000.0
2007-08-23 21:04:00,1.14805,1.14844,1.1479,1.14844,18400000.0
2007-08-23 21:05:00,1.14826,1.14863,1.14826,1.14833,23800000.0
2007-08-23 21:06:00,1.14832,1.14901,1.14832,1.1485,18600000.0
2007-08-23 21:07:00,1.14821,1.14845,1.14755,1.14755,9400000.0
2007-08-23 21:08:00,1.14831,1.14859,1.1479,1.1479,10200000.0
2007-08-23 21:09:00,1.14803,1.14814,1.14789,1.14796,14800000.0
2007-08-23 21:10:00,1.14784,1.14807,1.14771,1.1479,16000000.0
2007-08-23 21:11:00,1.1481,1.14826,1.14771,1.14826,10600000.0
2007-08-23 21:12:00,1.14768,1.14819,1.14755,1.14755,31800000.0
2007-08-23 21:13:00,1.14799,1.14844,1.1476,1.14769,33600000.0
2007-08-23 21:14:00,1.14741,1.14791,1.14729,1.14791,13600000.0
2007-08-23 21:15:00,1.14742,1.14813,1.14742,1.14781,26800000.0
2007-08-23 21:16:00,1.14773,1.14773,1.14724,1.14741,31600000.0
2007-08-23 21:17:00,1.14711,1.14757,1.14666,1.14753,15200000.0
2007-08-23 21:18:00,1.14659,1.14698,1.14654,1.14684,11800000.0
2007-08-23 21:19:00,1.14713,1.14731,1.14686,1.14694,17400000.0
2007-08-23 21:20:00,1.14675,1.14713,1.14662,1.14701,16800000.0
2007-08-23 21:21:00,1.14675,1.14723,1.14638,1.14685,20600000.0
2007-08-23 21:22:00,1.14681,1.14732,1.14678,1.14702,11800000.0
2007-08-23 21:23:00,1.14782,1.14819,1.14776,1.1481,20200000.0
2007-08-23 21:24:00,1.14813,1.14845,1.14812,1.14845,18400000.0
2007-08-23 21:25:00,1.1479,1.14795,1.14747,1.14751,13200000.0
2007-08-23 21:26:00,1.14778,1.14804,1.14731,1.14731,11000000.0
2007-08-23 21:27:00,1.14785,1.14796,1.14756,1.14758,12000000.0
2007-08-23 21:28:00,1.14787,1.14808,1.14766,1.14766,16200000.0
2007-08-23 21:29:00,1.14773,1.14847,1.14773,1.14822,9400000.0
2007-08-23 21:30:00,1.1488,1.1488,1.1488,1.1488,12200000.0
2007-08-23 21:31:00,1.14782,1.14841,1.14764,1.14841,12200000.0
2007-08-23 21:32:00,1.14839,1.14839,1.14717,1.14717,21200000.0
2007-08-23 21:33:00,1.14759,1.14782,1.14728,1.14768,18600000.0
2007-08-23 21:34:00,1.14747,1.14775,1.14718,1.14721,22000000.0
2007-08-23 21:35:00,1.14701,1.14724,1.14647,1.14714,8800000.0
2007-08-23 21:36:00,1.14705,1.14736,1.14701,1.14707,10800000.0
2007-08-23 21:37:00,1.14742,1.14742,1.14695,1.14738,31600000.0
2007-08-23 21:38:00,1.14727,1.14759,1.14701,1.14711,13200000.0
2007-08-23 21:39:00,1.14723,1.14735,1.14723,1.14734,7600000.0
2007-08-23 21:40:00,1.14748,1.14748,1.14712,1.14727,15400000.0
2007-08-23 21:41:00,1.1473,1.14762,1.14707,1.14707,14600000.0
2007-08-23 21:42:00,1.14719,1.14771,1.14708,1.14771,13200000.0
2007-08-23 21:43:00,1.14762,1.14762,1.14679,1.14689,20000000.0
2007-08-23 21:44:00,1.14665,1.14734,1.14665,1.14719,27000000.0
2007-08-23 21:45:00,1.1476,1.1476,1.14721,1.14728,5000000.0
2007-08-23 21:46:00,1.14694,1.14717,1.14688,1.14715,23200000.0
2007-08-23 21:47:00,1.14693,1.14778,1.14693,1.14744,10400000.0
2007-08-23 21:48:00,1.14749,1.14779,1.14734,1.14734,7600000.0
2007-08-23 21:49:00,1.14714,1.14769,1.14714,1.14725,22600000.0
2007-08-23 21:50:00,1.14739,1.14753,1.14739,1.14753,5000000.0
2007-08-23 21:51:00,1.14739,1.14783,1.14739,1.14776,6600000.0
2007-08-23 21:52:00,1.14758,1.14758,1.14707,1.14758,18600000.0
2007-08-23 21:53:00,1.14778,1.14806,1.14759,1.14787,15200000.0
2007-08-23 21:54:00,1.14798,1.14833,1.14786,1.14828,12800000.0
2007-08-23 21:55:00,1.14819,1.14833,1.14819,1.14833,8000000.0
2007-08-23 21:56:00,1.1486,1.1486,1.14818,1.14853,13000000.0
2007-08-23 21:57:00,1.14848,1.14848,1.14787,1.14808,15800000.0
2007-08-23 21:58:00,1.14754,1.14776,1.14685,1.14766,9400000.0
2007-08-23 21:59:00,1.14766,1.14785,1.14732,1.14753,12200000.0
2007-08-23 22:00:00,1.14684,1.14712,1.1466,1.14679,10600000.0
2007-08-23 22:01:00,1.14757,1.14757,1.14712,1.14737,19200000.0
2007-08-23 22:02:00,1.14739,1.14739,1.1465,1.14682,12200000.0
2007-08-23 22:03:00,1.14668,1.14693,1.14657,1.14687,10000000.0
2007-08-23 22:04:00,1.14693,1.14708,1.14663,1.14696,17200000.0
2007-08-23 22:05:00,1.14694,1.14715,1.14635,1.14692,10400000.0
2007-08-23 22:06:00,1.14672,1.1468,1.14672,1.1468,4200000.0
2007-08-23 22:07:00,1.14657,1.1467,1.14606,1.14623,10400000.0
2007-08-23 22:08:00,1.14609,1.14681,1.14596,1.14653,28400000.0
2007-08-23 22:09:00,1.1471,1.1471,1.1471,1.1471,12400000.0
2007-08-23 22:10:00,1.14688,1.14688,1.14606,1.14645,12400000.0
2007-08-23 22:11:00,1.14598,1.14598,1.14516,1.14516,12400000.0
2007-08-23 22:12:00,1.1452,1.14544,1.14514,1.1453,19400000.0
2007-08-23 22:13:00,1.14516,1.14559,1.14516,1.14532,21000000.0
2007-08-23 22:14:00,1.14538,1.14567,1.14538,1.14567,7400000.0
2007-08-23 22:15:00,1.14581,1.14581,1.14523,1.14539,17600000.0
2007-08-23 22:16:00,1.14512,1.14576,1.14512,1.14529,21600000.0
2007-08-23 22:17:00,1.14526,1.14555,1.14514,1.14544,14000000.0
2007-08-23 22:18:00,1.14515,1.14577,1.14515,1.14544,12200000.0
2007-08-23 22:19:00,1.14539,1.14556,1.14523,1.14556,16600000.0
2007-08-23 22:20:00,1.14616,1.14679,1.14616,1.14679,6800000.0
2007-08-23 22:21:00,1.14652,1.14652,1.14615,1.14622,28200000.0
2007-08-23 22:22:00,1.14624,1.14645,1.14614,1.14618,16400000.0
2007-08-23 22:23:00,1.14618,1.14618,1.14591,1.14607,12600000.0
2007-08-23 22:24:00,1.14635,1.14664,1.14625,1.14637,22600000.0
2007-08-23 22:25:00,1.14652,1.14652,1.14603,1.14652,24600000.0
2007-08-23 22:26:00,1.14653,1.14683,1.14639,1.14669,36600000.0
2007-08-23 22:27:00,1.14714,1.14732,1.14693,1.14729,9000000.0
2007-08-23 22:28:00,1.14718,1.14753,1.1466,1.1466,13200000.0
2007-08-23 22:29:00,1.14641,1.14696,1.14641,1.14669,17400000.0
2007-08-23 22:30:00,1.14698,1.14739,1.14674,1.14735,13800000.0
2007-08-23 22:31:00,1.14711,1.14752,1.14701,1.14736,10000000.0
2007-08-23 22:32:00,1.14679,1.1471,1.14649,1.1471,21800000.0
2007-08-23 22:33:00,1.14684,1.14732,1.14684,1.14694,14200000.0
2007-08-23 22:34:00,1.14713,1.14732,1.14671,1.14671,8800000.0
2007-08-23 22:35:00,1.14636,1.14695,1.14636,1.14655,16000000.0
2007-08-23 22:36:00,1.14642,1.14676,1.14636,1.14668,10000000.0
2007-08-23 22:37:00,1.14688,1.14705,1.14683,1.14705,7600000.0
2007-08-23 22:38:00,1.14662,1.14708,1.14658,1.14658,8400000.0
2007-08-23 22:39:00,1.1467,1.14724,1.14635,1.14635,18600000.0
2007-08-23 22:40:00,1.14669,1.14683,1.14658,1.1466,13000000.0
2007-08-23 22:41:00,1.14712,1.1472,1.14699,1.14704,13200000.0
2007-08-23 22:42:00,1.14683,1.14704,1.1468,1.14704,10200000.0
2007-08-23 22:43:00,1.14708,1.14745,1.14682,1.14709,13400000.0
2007-08-23 22:44:00,1.14673,1.14707,1.14652,1.14661,21000000.0
2007-08-23 22:45:00,1.14666,1.1469,1.14665,1.14665,11600000.0
2007-08-23 22:46:00,1.14654,1.14654,1.14615,1.14617,9800000.0
2007-08-23 22:47:00,1.14612,1.14705,1.14609,1.14655,18400000.0
2007-08-23 22:48:00,1.14711,1.14728,1.14668,1.14668,6200000.0
2007-08-23 22:49:00,1.14655,1.14692,1.14624,1.14667,18800000.0
2007-08-23 22:50:00,1.14665,1.14672,1.14645,1.14672,16000000.0
2007-08-23 22:51:00,1.14678,1.14678,1.14633,1.14633,26600000.0
2007-08-23 22:52:00,1.14673,1.14673,1.14639,1.14664,22200000.0
2007-08-23 22:53:00,1.14675,1.14675,1.146,1.146,22600000.0
2007-08-23 22:54:00,1.1472,1.1472,1.1472,1.1472,6200000.0
2007-08-23 22:55:00,1.14662,1.14704,1.14661,1.14685,6200000.0
2007-08-23 22:57:00,1.14678,1.14687,1.14678,1.14687,2000000.0
2007-08-23 22:58:00,1.14702,1.14703,1.14673,1.14687,9600000.0
2007-08-23 22:59:00,1.14697,1.14697,1.14653,1.14669,10800000.0
2007-08-23 23:00:00,1.1468,1.1468,1.14627,1.14666,9800000.0
2007-08-23 23:01:00,1.14665,1.14693,1.14646,1.14668,23200000.0
2007-08-23 23:02:00,1.14661,1.14672,1.14639,1.14672,10400000.0
2007-08-23 23:03:00,1.14683,1.14683,1.14599,1.1463,22400000.0
2007-08-23 23:04:00,1.1464,1.14672,1.14628,1.14639,12600000.0
2007-08-23 23:05:00,1.14621,1.14666,1.14606,1.14665,11600000.0
2007-08-23 23:06:00,1.14637,1.14701,1.14614,1.14614,24400000.0
2007-08-23 23:07:00,1.1456,1.14577,1.1454,1.14553,6800000.0
2007-08-23 23:08:00,1.14548,1.14565,1.14545,1.14545,4800000.0
2007-08-23 23:09:00,1.14533,1.1455,1.14528,1.14528,4200000.0
2007-08-23 23:10:00,1.14526,1.14551,1.14489,1.1451,17000000.0
2007-08-23 23:11:00,1.1441,1.14465,1.1441,1.14461,12600000.0
2007-08-23 23:12:00,1.14498,1.14527,1.14487,1.14499,20200000.0
2007-08-23 23:13:00,1.146,1.146,1.146,1.146,3200000.0
2007-08-23 23:14:00,1.1456,1.14569,1.1456,1.14569,3200000.0
2007-08-23 23:15:00,1.14579,1.14638,1.14579,1.14617,23600000.0
2007-08-23 23:16:00,1.14501,1.14566,1.14489,1.14559,18600000.0
2007-08-23 23:17:00,1.146,1.146,1.14532,1.14579,14600000.0
2007-08-23 23:18:00,1.14552,1.14605,1.14532,1.14604,16200000.0
2007-08-23 23:19:00,1.14641,1.14652,1.14595,1.14595,12800000.0
2007-08-23 23:20:00,1.1459,1.14636,1.14587,1.14636,9000000.0
2007-08-23 23:21:00,1.14583,1.14588,1.14565,1.14576,17000000.0
2007-08-23 23:22:00,1.14583,1.14612,1.14582,1.14586,9400000.0
2007-08-23 23:24:00,1.14589,1.14605,1.14569,1.14605,17400000.0
2007-08-23 23:26:00,1.14593,1.14593,1.14551,1.14579,4800000.0
2007-08-23 23:27:00,1.14594,1.14601,1.14537,1.14544,20400000.0
2007-08-23 23:28:00,1.14536,1.14667,1.14536,1.14647,13000000.0
2007-08-23 23:29:00,1.14609,1.14644,1.14578,1.14644,25200000.0
2007-08-23 23:30:00,1.14678,1.14682,1.14582,1.14582,10400000.0
2007-08-23 23:31:00,1.14577,1.14598,1.14577,1.14583,9600000.0
2007-08-23 23:32:00,1.14579,1.14579,1.14534,1.14556,33600000.0
2007-08-23 23:33:00,1.14583,1.14583,1.14574,1.14574,2600000.0
2007-08-23 23:34:00,1.14608,1.14627,1.14597,1.14597,17400000.0
2007-08-23 23:35:00,1.14582,1.14638,1.1458,1.14619,22200000.0
2007-08-23 23:36:00,1.14598,1.14632,1.14587,1.14587,13400000.0
2007-08-23 23:37:00,1.14608,1.1463,1.14597,1.14608,10200000.0
2007-08-23 23:41:00,1.14625,1.14625,1.14554,1.14614,7400000.0
2007-08-23 23:42:00,1.1459,1.1461,1.14569,1.14569,9800000.0
2007-08-23 23:43:00,1.14606,1.14627,1.146,1.14625,20000000.0
2007-08-23 23:44:00,1.14596,1.14601,1.14555,1.14601,10400000.0
2007-08-23 23:45:00,1.14623,1.14654,1.14566,1.14577,16800000.0
2007-08-23 23:46:00,1.14588,1.14632,1.1456,1.14632,21600000.0
2007-08-23 23:47:00,1.14618,1.14652,1.14618,1.14634,8800000.0
2007-08-23 23:48:00,1.14633,1.14676,1.14608,1.14676,21400000.0
2007-08-23 23:49:00,1.14666,1.14666,1.14625,1.14625,11200000.0
2007-08-23 23:50:00,1.14645,1.14645,1.14489,1.14489,13400000.0
2007-08-23 23:51:00,1.1459,1.14593,1.14552,1.14552,13600000.0
2007-08-23 23:52:00,1.147,1.147,1.147,1.147,11800000.0
2007-08-23 23:53:00,1.14599,1.14653,1.14599,1.14643,11800000.0
2007-08-23 23:54:00,1.14638,1.14675,1.14638,1.14665,8400000.0
2007-08-23 23:55:00,1.1466,1.14721,1.1466,1.14674,11000000.0
2007-08-23 23:56:00,1.14644,1.14666,1.14632,1.14632,17400000.0
2007-08-23 23:58:00,1.14643,1.14675,1.14598,1.14675,18400000.0
2007-08-23 23:59:00,1.14644,1.14707,1.14644,1.14662,9000000.0
2007-08-24 00:00:00,1.14662,1.14721,1.14621,1.14629,10600000.0
2007-08-24 00:01:00,1.14678,1.14715,1.14671,1.14674,19200000.0
2007-08-24 00:02:00,1.14656,1.14692,1.14656,1.1466,11400000.0
2007-08-24 00:03:00,1.14654,1.14694,1.14652,1.14669,16800000.0
2007-08-24 00:04:00,1.14626,1.14651,1.146,1.14625,26200000.0
2007-08-24 00:05:00,1.14605,1.14629,1.14604,1.1461,8800000.0
2007-08-24 00:06:00,1.14705,1.14705,1.14636,1.14697,20400000.0
2007-08-24 00:07:00,1.14639,1.14686,1.14639,1.14686,15800000.0
2007-08-24 00:08:00,1.14702,1.14756,1.14702,1.14731,10800000.0
2007-08-24 00:09:00,1.1472,1.14744,1.14716,1.14716,10200000.0
2007-08-24 00:11:00,1.14732,1.14741,1.14703,1.14703,22600000.0
2007-08-24 00:12:00,1.14695,1.14754,1.14695,1.14754,16000000.0
2007-08-24 00:13:00,1.14788,1.14828,1.14755,1.14785,31200000.0
2007-08-24 00:14:00,1.148,1.14831,1.14798,1.14805,22000000.0
2007-08-24 00:15:00,1.14755,1.14791,1.14755,1.14791,18800000.0
2007-08-24 00:16:00,1.14699,1.147,1.14668,1.147,13800000.0
2007-08-24 00:17:00,1.14717,1.1473,1.14643,1.1473,14600000.0
2007-08-24 00:18:00,1.14718,1.14728,1.14718,1.14728,6800000.0
2007-08-24 00:19:00,1.14683,1.147,1.14676,1.14691,26800000.0
2007-08-24 00:20:00,1.14655,1.14692,1.14655,1.14678,8800000.0
2007-08-24 00:21:00,1.14688,1.14704,1.14684,1.14686,15600000.0
2007-08-24 00:22:00,1.14681,1.14696,1.1465,1.14653,18000000.0
2007-08-24 00:23:00,1.1466,1.14679,1.14626,1.1467,13800000.0
2007-08-24 00:24:00,1.14628,1.14676,1.14626,1.14645,13600000.0
2007-08-24 00:25:00,1.14661,1.14674,1.14634,1.14647,19800000.0
2007-08-24 00:26:00,1.14586,1.14586,1.14493,1.14508,21400000.0
2007-08-24 00:27:00,1.14533,1.1455,1.14511,1.14517,22000000.0
2007-08-24 00:28:00,1.14533,1.14553,1.14528,1.14549,16400000.0
2007-08-24 00:29:00,1.14572,1.14595,1.14553,1.14573,17400000.0
2007-08-24 00:30:00,1.14571,1.14571,1.14535,1.14563,16800000.0
2007-08-24 00:31:00,1.14531,1.14559,1.1449,1.14559,13800000.0
2007-08-24 00:32:00,1.14538,1.14572,1.14538,1.14567,26800000.0
2007-08-24 00:33:00,1.14553,1.14562,1.14511,1.14541,11800000.0
2007-08-24 00:34:00,1.14584,1.14584,1.14556,1.14575,14000000.0
2007-08-24 00:35:00,1.14564,1.14573,1.14536,1.1455,25600000.0
2007-08-24 00:36:00,1.14539,1.14568,1.14521,1.14521,13000000.0
2007-08-24 00:38:00,1.14521,1.14556,1.14521,1.14533,6800000.0
2007-08-24 00:40:00,1.1453,1.14588,1.14527,1.14542,10600000.0
2007-08-24 00:41:00,1.14548,1.14568,1.14548,1.14568,7400000.0
2007-08-24 00:42:00,1.14592,1.1464,1.14584,1.14594,15200000.0
2007-08-24 00:43:00,1.14629,1.14676,1.14609,1.14609,24600000.0
2007-08-24 00:44:00,1.14604,1.14654,1.14577,1.14654,17800000.0
2007-08-24 00:45:00,1.14679,1.14762,1.14647,1.14647,8800000.0
2007-08-24 00:46:00,1.14717,1.14762,1.14715,1.14751,10000000.0
2007-08-24 00:47:00,1.14769,1.14776,1.14755,1.14759,16200000.0
2007-08-24 00:48:00,1.1479,1.14826,1.14744,1.14762,13000000.0
2007-08-24 00:49:00,1.14753,1.14753,1.14707,1.14726,16800000.0
2007-08-24 00:50:00,1.14735,1.14836,1.14735,1.14752,31400000.0
2007-08-24 00:51:00,1.14756,1.14809,1.14745,1.14798,8200000.0
2007-08-24 00:52:00,1.14803,1.14841,1.14784,1.14832,21000000.0
2007-08-24 00:53:00,1.14783,1.14811,1.14751,1.14776,21800000.0
2007-08-24 00:54:00,1.14799,1.14799,1.14751,1.14772,16000000.0
2007-08-24 00:55:00,1.14777,1.14778,1.14753,1.14753,10600000.0
2007-08-24 00:56:00,1.14791,1.14815,1.14768,1.14768,32200000.0
2007-08-24 00:57:00,1.14772,1.14772,1.14707,1.14752,19600000.0
2007-08-24 00:58:00,1.14798,1.14807,1.14777,1.14777,9000000.0
2007-08-24 00:59:00,1.14739,1.14792,1.14716,1.1473,18800000.0
2007-08-24 01:00:00,1.14699,1.14742,1.14699,1.14742,29200000.0
2007-08-24 01:01:00,1.1476,1.14785,1.14737,1.14737,13800000.0
2007-08-24 01:02:00,1.14744,1.14744,1.14709,1.14709,9600000.0
2007-08-24 01:03:00,1.14702,1.14706,1.14678,1.14706,13400000.0
2007-08-24 01:04:00,1.14706,1.14723,1.14667,1.14697,11200000.0
2007-08-24 01:05:00,1.14678,1.14678,1.14613,1.14615,18600000.0
2007-08-24 01:06:00,1.14726,1.14726,1.14679,1.14679,15600000.0
2007-08-24 01:07:00,1.14729,1.14784,1.14729,1.1475,31000000.0
2007-08-24 01:08:00,1.1476,1.14798,1.1476,1.14765,11000000.0
2007-08-24 01:09:00,1.1475,1.14777,1.14748,1.14777,9800000.0
2007-08-24 01:10:00,1.14782,1.14804,1.14745,1.14771,11200000.0
2007-08-24 01:11:00,1.14765,1.14786,1.14765,1.14772,12800000.0
2007-08-24 01:12:00,1.14798,1.14798,1.14708,1.14714,23800000.0
2007-08-24 01:13:00,1.14712,1.14714,1.14678,1.1469,16000000.0
2007-08-24 01:14:00,1.14672,1.14748,1.14672,1.14748,16000000.0
2007-08-24 01:15:00,1.14734,1.14734,1.14624,1.1463,5200000.0
2007-08-24 01:16:00,1.1462,1.14677,1.1462,1.14646,23800000.0
2007-08-24 01:17:00,1.14645,1.14705,1.14619,1.14637,23600000.0
2007-08-24 01:18:00,1.14589,1.14638,1.14589,1.14624,23000000.0
2007-08-24 01:19:00,1.1471,1.1472,1.147,1.1471,8600000.0
2007-08-24 01:20:00,1.14633,1.14639,1.14597,1.14639,8600000.0
2007-08-24 01:21:00,1.14615,1.14645,1.14599,1.14633,25800000.0
2007-08-24 01:22:00,1.14645,1.14688,1.14644,1.14663,12600000.0
2007-08-24 01:23:00,1.14673,1.14694,1.14668,1.14694,14800000.0
2007-08-24 01:24:00,1.14645,1.1469,1.14597,1.1461,20600000.0
2007-08-24 01:25:00,1.14634,1.14664,1.14619,1.14628,19600000.0
2007-08-24 01:26:00,1.14613,1.14634,1.14589,1.14598,18400000.0
2007-08-24 01:27:00,1.14572,1.14631,1.14572,1.14631,24400000.0
2007-08-24 01:28:00,1.14598,1.1461,1.14487,1.14487,14400000.0
2007-08-24 01:29:00,1.14504,1.14543,1.14485,1.14543,15600000.0
2007-08-24 01:30:00,1.14513,1.14578,1.14496,1.14533,12200000.0
2007-08-24 01:31:00,1.14513,1.14545,1.14513,1.14542,15200000.0
2007-08-24 01:32:00,1.14537,1.14537,1.14479,1.14479,10000000.0
2007-08-24 01:33:00,1.14458,1.14548,1.14458,1.14533,24200000.0
2007-08-24 01:34:00,1.14473,1.14485,1.14456,1.14469,13600000.0
2007-08-24 01:35:00,1.14507,1.14546,1.14474,1.14546,18400000.0
2007-08-24 01:36:00,1.14495,1.14525,1.14481,1.14508,15600000.0
2007-08-24 01:37:00,1.14456,1.14483,1.14456,1.14462,11600000.0
2007-08-24 01:38:00,1.1447,1.14521,1.14469,1.14489,14800000.0
2007-08-24 01:39:00,1.14518,1.14532,1.14463,1.14463,17000000.0
2007-08-24 01:40:00,1.14455,1.14554,1.14455,1.14499,20800000.0
2007-08-24 01:41:00,1.14471,1.14492,1.14447,1.14478,28400000.0
2007-08-24 01:42:00,1.1448,1.14555,1.1448,1.14555,21600000.0
2007-08-24 01:43:00,1.14502,1.14502,1.14469,1.14477,11400000.0
2007-08-24 01:44:00,1.14491,1.14491,1.14456,1.14456,15800000.0
2007-08-24 01:45:00,1.1453,1.14542,1.14489,1.14489,12600000.0
2007-08-24 01:46:00,1.14502,1.14509,1.14447,1.14468,21400000.0
2007-08-24 01:47:00,1.14486,1.14534,1.14485,1.14534,16600000.0
2007-08-24 01:48:00,1.14466,1.14503,1.1443,1.14479,11200000.0
2007-08-24 01:49:00,1.14462,1.14476,1.14424,1.14424,13800000.0
2007-08-24 01:50:00,1.14433,1.14468,1.14426,1.14468,10600000.0
2007-08-24 01:51:00,1.14448,1.14493,1.14448,1.14479,10200000.0
2007-08-24 01:52:00,1.14491,1.14491,1.14471,1.14471,17000000.0
2007-08-24 01:53:00,1.14509,1.14523,1.14433,1.14464,13600000.0
2007-08-24 01:54:00,1.14444,1.14451,1.14422,1.14451,12200000.0
2007-08-24 01:55:00,1.14469,1.14519,1.14457,1.14519,17400000.0
2007-08-24 01:56:00,1.14554,1.14554,1.14476,1.14476,33200000.0
2007-08-24 01:57:00,1.14502,1.14506,1.14459,1.14492,19600000.0
2007-08-24 01:58:00,1.14498,1.14503,1.14484,1.14484,16800000.0
2007-08-24 01:59:00,1.14537,1.14537,1.14485,1.14518,7400000.0
2007-08-24 02:00:00,1.1448,1.1448,1.14391,1.14391,14600000.0
2007-08-24 02:01:00,1.14303,1.14354,1.143,1.14333,18600000.0
2007-08-24 02:02:00,1.14322,1.14434,1.14322,1.14434,16400000.0
2007-08-24 02:03:00,1.1442,1.14425,1.14407,1.14412,10800000.0
2007-08-24 02:04:00,1.14412,1.14442,1.14357,1.14385,12800000.0
2007-08-24 02:05:00,1.14385,1.144,1.14353,1.14384,15800000.0
2007-08-24 02:06:00,1.14416,1.1442,1.14384,1.14412,27600000.0
2007-08-24 02:07:00,1.14398,1.14429,1.14383,1.14407,23800000.0
2007-08-24 02:08:00,1.1438,1.14426,1.14367,1.14367,16400000.0
2007-08-24 02:09:00,1.14328,1.14335,1.14294,1.14314,12400000.0
2007-08-24 02:10:00,1.14328,1.14358,1.14328,1.14334,24600000.0
2007-08-24 02:11:00,1.14358,1.14383,1.14358,1.14378,17600000.0
2007-08-24 02:12:00,1.14423,1.14423,1.14379,1.14385,10200000.0
2007-08-24 02:13:00,1.14406,1.14415,1.14393,1.14414,7800000.0
2007-08-24 02:14:00,1.14418,1.14418,1.1439,1.1439,13200000.0
2007-08-24 02:15:00,1.14347,1.1447,1.14347,1.1447,10600000.0
2007-08-24 02:16:00,1.14435,1.14466,1.14418,1.14456,9200000.0
2007-08-24 02:17:00,1.14395,1.14417,1.14392,1.14416,15400000.0
2007-08-24 02:18:00,1.14438,1.14438,1.1439,1.14395,32600000.0
2007-08-24 02:19:00,1.14388,1.14423,1.14388,1.1442,17800000.0
2007-08-24 02:20:00,1.14373,1.1441,1.14373,1.14398,13600000.0
2007-08-24 02:21:00,1.1441,1.1449,1.1441,1.1449,11200000.0
2007-08-24 02:22:00,1.14455,1.14497,1.1445,1.14456,29600000.0
2007-08-24 02:23:00,1.14461,1.14506,1.14444,1.14457,18000000.0
2007-08-24 02:24:00,1.14418,1.14449,1.14409,1.14442,21000000.0
2007-08-24 02:25:00,1.14418,1.14469,1.14416,1.14469,21200000.0
2007-08-24 02:26:00,1.14463,1.14489,1.14413,1.14459,24400000.0
2007-08-24 02:27:00,1.1447,1.14477,1.1443,1.14464,18800000.0
2007-08-24 02:28:00,1.14461,1.145,1.14461,1.1449,15600000.0
2007-08-24 02:29:00,1.14447,1.14543,1.14446,1.14543,16400000.0
2007-08-24 02:30:00,1.1451,1.1451,1.14445,1.14445,15000000.0
2007-08-24 02:31:00,1.14424,1.14461,1.14417,1.14438,14400000.0
2007-08-24 02:32:00,1.14438,1.14438,1.14419,1.14431,7400000.0
2007-08-24 02:33:00,1.1443,1.14499,1.14415,1.14452,11000000.0
2007-08-24 02:34:00,1.14434,1.14434,1.14427,1.14427,3600000.0
2007-08-24 02:35:00,1.14427,1.14435,1.14398,1.14398,14600000.0
2007-08-24 02:36:00,1.14377,1.14415,1.14377,1.144,10200000.0
2007-08-24 02:37:00,1.1442,1.1445,1.14395,1.14406,23400000.0
2007-08-24 02:38:00,1.14403,1.14423,1.14387,1.14397,9600000.0
2007-08-24 02:39:00,1.14407,1.14461,1.14407,1.14444,11600000.0
2007-08-24 02:40:00,1.14404,1.14468,1.14404,1.1443,18400000.0
2007-08-24 02:41:00,1.14392,1.14433,1.1436,1.14386,23200000.0
2007-08-24 02:42:00,1.14436,1.14479,1.14396,1.14396,6200000.0
2007-08-24 02:43:00,1.14404,1.1446,1.14401,1.14427,10400000.0
2007-08-24 02:44:00,1.14443,1.14502,1.14443,1.14492,30200000.0
2007-08-24 02:45:00,1.14461,1.14465,1.14417,1.14442,21200000.0
2007-08-24 02:46:00,1.144,1.14425,1.14363,1.1441,20400000.0
2007-08-24 02:47:00,1.14402,1.14419,1.14309,1.14309,11400000.0
2007-08-24 02:48:00,1.14354,1.14395,1.14354,1.14395,23800000.0
2007-08-24 02:49:00,1.14414,1.14442,1.14362,1.14442,17600000.0
2007-08-24 02:50:00,1.14439,1.14439,1.14387,1.14417,20400000.0
2007-08-24 02:51:00,1.14393,1.14453,1.14393,1.14437,25400000.0
2007-08-24 02:52:00,1.14453,1.14453,1.14356,1.14356,21200000.0
2007-08-24 02:53:00,1.14298,1.14381,1.14298,1.14381,17200000.0
2007-08-24 02:54:00,1.14418,1.14418,1.14361,1.14361,17200000.0
2007-08-24 02:55:00,1.14322,1.14365,1.14313,1.14329,19200000.0
2007-08-24 02:56:00,1.144,1.1442,1.144,1.1442,24400000.0
2007-08-24 02:57:00,1.14355,1.1438,1.14345,1.1438,24400000.0
2007-08-24 02:58:00,1.14396,1.14396,1.14366,1.14376,15200000.0
2007-08-24 02:59:00,1.14413,1.14501,1.14403,1.14478,11000000.0
2007-08-24 03:00:00,1.14424,1.14496,1.14424,1.1445,22600000.0
2007-08-24 03:01:00,1.14462,1.14484,1.14391,1.14403,19200000.0
2007-08-24 03:02:00,1.14435,1.1444,1.14425,1.1444,9000000.0
2007-08-24 03:03:00,1.14406,1.14436,1.14363,1.1443,12200000.0
2007-08-24 03:04:00,1.14452,1.14504,1.14436,1.14464,11000000.0
2007-08-24 03:05:00,1.14459,1.14476,1.14437,1.14463,22400000.0
2007-08-24 03:06:00,1.14474,1.14502,1.14454,1.14475,21600000.0
2007-08-24 03:07:00,1.14479,1.145,1.14466,1.1447,12000000.0
2007-08-24 03:08:00,1.14466,1.14506,1.14461,1.1449,11200000.0
2007-08-24 03:09:00,1.14488,1.14495,1.14435,1.14452,11400000.0
2007-08-24 03:10:00,1.1447,1.14504,1.1445,1.14482,21000000.0
2007-08-24 03:11:00,1.14479,1.14539,1.14478,1.14539,11600000.0
2007-08-24 03:12:00,1.14503,1.14539,1.14499,1.14528,17400000.0
2007-08-24 03:13:00,1.14546,1.14588,1.14546,1.14559,16800000.0
2007-08-24 03:14:00,1.14573,1.1458,1.1456,1.1458,10800000.0
2007-08-24 03:15:00,1.14571,1.14598,1.14527,1.14527,9400000.0
2007-08-24 03:16:00,1.14531,1.14563,1.14531,1.14563,16600000.0
2007-08-24 03:17:00,1.1453,1.14557,1.14522,1.14522,14000000.0
2007-08-24 03:18:00,1.14538,1.14538,1.145,1.145,14800000.0
2007-08-24 03:19:00,1.1454,1.14589,1.14526,1.14528,19600000.0
2007-08-24 03:20:00,1.14535,1.14571,1.1452,1.14571,14000000.0
2007-08-24 03:21:00,1.14556,1.14569,1.14553,1.14554,22800000.0
2007-08-24 03:22:00,1.14566,1.14587,1.14559,1.14568,11000000.0
2007-08-24 03:23:00,1.14583,1.14637,1.14568,1.14637,29000000.0
2007-08-24 03:24:00,1.1458,1.14599,1.14525,1.14561,18000000.0
2007-08-24 03:25:00,1.14515,1.14561,1.14515,1.14561,13000000.0
2007-08-24 03:26:00,1.14563,1.14598,1.14563,1.14598,18800000.0
2007-08-24 03:27:00,1.14573,1.14615,1.14565,1.14584,22800000.0
2007-08-24 03:28:00,1.14565,1.14635,1.14565,1.14627,18800000.0
2007-08-24 03:29:00,1.14646,1.14646,1.14586,1.14614,25200000.0
2007-08-24 03:30:00,1.14632,1.14644,1.14605,1.14605,18400000.0
2007-08-24 03:31:00,1.14612,1.14665,1.14571,1.14571,16400000.0
2007-08-24 03:32:00,1.14597,1.14649,1.14597,1.14628,12600000.0
2007-08-24 03:33:00,1.14611,1.14653,1.1461,1.14653,18400000.0
2007-08-24 03:34:00,1.14622,1.14648,1.14602,1.14622,11600000.0
2007-08-24 03:35:00,1.14635,1.14635,1.14625,1.14635,6800000.0
2007-08-24 03:36:00,1.14684,1.14701,1.14662,1.14682,12800000.0
2007-08-24 03:37:00,1.14689,1.1471,1.14674,1.1471,12400000.0
2007-08-24 03:38:00,1.14726,1.14727,1.14706,1.14726,12200000.0
2007-08-24 03:39:00,1.14741,1.14779,1.14741,1.14779,10400000.0
2007-08-24 03:40:00,1.1483,1.14871,1.14799,1.14855,18600000.0
2007-08-24 03:41:00,1.14843,1.14843,1.14768,1.14768,5800000.0
2007-08-24 03:42:00,1.14725,1.14783,1.14698,1.14783,11000000.0
2007-08-24 03:43:00,1.14702,1.1477,1.14702,1.1477,15400000.0
2007-08-24 03:44:00,1.1476,1.14804,1.1475,1.14768,10200000.0
2007-08-24 03:45:00,1.14744,1.14781,1.1472,1.14736,21000000.0
2007-08-24 03:46:00,1.14735,1.14776,1.14718,1.14723,15600000.0
2007-08-24 03:47:00,1.14703,1.14753,1.14703,1.14717,5600000.0
2007-08-24 03:48:00,1.14737,1.14802,1.14722,1.14778,16400000.0
2007-08-24 03:49:00,1.14772,1.14772,1.1474,1.14769,8200000.0
2007-08-24 03:50:00,1.1473,1.14768,1.14726,1.14731,12200000.0
2007-08-24 03:51:00,1.14743,1.14743,1.1469,1.1469,8400000.0
2007-08-24 03:52:00,1.1469,1.14728,1.1469,1.14717,23800000.0
2007-08-24 03:53:00,1.1473,1.14749,1.14712,1.14737,18200000.0
2007-08-24 03:54:00,1.147,1.14762,1.147,1.14762,11200000.0
2007-08-24 03:55:00,1.14716,1.14765,1.14682,1.14765,9400000.0
2007-08-24 03:56:00,1.14665,1.1476,1.14665,1.14741,11000000.0
2007-08-24 03:57:00,1.14748,1.14752,1.14691,1.14691,17600000.0
2007-08-24 03:58:00,1.14719,1.14719,1.14713,1.14713,2000000.0
2007-08-24 03:59:00,1.14761,1.14773,1.14728,1.14761,12800000.0
2007-08-24 04:00:00,1.14738,1.14738,1.14676,1.14703,18400000.0
2007-08-24 04:01:00,1.14756,1.14756,1.14707,1.14708,17400000.0
2007-08-24 04:02:00,1.14699,1.14709,1.14683,1.14709,13200000.0
2007-08-24 04:03:00,1.14691,1.1472,1.14691,1.14695,9400000.0
2007-08-24 04:04:00,1.14686,1.14697,1.14638,1.1466,8200000.0
2007-08-24 04:05:00,1.1464,1.14682,1.14621,1.14621,24800000.0
2007-08-24 04:06:00,1.1465,1.14666,1.1461,1.14666,16600000.0
2007-08-24 04:07:00,1.14688,1.14695,1.14647,1.14667,20000000.0
2007-08-24 04:08:00,1.14683,1.14722,1.14658,1.14658,4800000.0
2007-08-24 04:09:00,1.14675,1.14689,1.14636,1.14636,18600000.0
2007-08-24 04:10:00,1.14653,1.14702,1.14653,1.14658,14400000.0
2007-08-24 04:11:00,1.14713,1.14763,1.14713,1.14763,10600000.0
2007-08-24 04:12:00,1.14771,1.14778,1.1476,1.14761,11800000.0
2007-08-24 04:13:00,1.14758,1.14773,1.14714,1.14714,17200000.0
2007-08-24 04:14:00,1.14684,1.14754,1.14663,1.14663,17200000.0
2007-08-24 04:15:00,1.14662,1.14693,1.14652,1.14693,7400000.0
2007-08-24 04:16:00,1.14668,1.14677,1.14624,1.14624,16800000.0
2007-08-24 04:17:00,1.14656,1.14711,1.1462,1.14711,29600000.0
2007-08-24 04:18:00,1.14753,1.148,1.14696,1.14696,17000000.0
2007-08-24 04:19:00,1.14714,1.14716,1.14674,1.14689,18800000.0
2007-08-24 04:20:00,1.1464,1.14665,1.1464,1.14647,14800000.0
2007-08-24 04:21:00,1.14666,1.14676,1.14633,1.14676,23600000.0
2007-08-24 04:22:00,1.14648,1.14664,1.14616,1.14645,12400000.0
2007-08-24 04:23:00,1.14686,1.147,1.14677,1.14677,13800000.0
2007-08-24 04:24:00,1.14672,1.14699,1.14663,1.14664,18200000.0
2007-08-24 04:25:00,1.147,1.14713,1.14644,1.14644,17200000.0
2007-08-24 04:26:00,1.14662,1.14698,1.14638,1.14682,24400000.0
2007-08-24 04:27:00,1.14677,1.14707,1.14651,1.14671,14000000.0
2007-08-24 04:28:00,1.14673,1.14677,1.14673,1.14677,13600000.0
2007-08-24 04:29:00,1.14685,1.14685,1.1465,1.1466,13600000.0
2007-08-24 04:30:00,1.1474,1.1474,1.1473,1.1473,8200000.0
2007-08-24 04:31:00,1.14677,1.14677,1.14641,1.14658,8200000.0
2007-08-24 04:32:00,1.14638,1.14638,1.1457,1.14598,24000000.0
2007-08-24 04:33:00,1.14577,1.14622,1.14545,1.14603,15400000.0
2007-08-24 04:34:00,1.14555,1.14571,1.14555,1.14571,5200000.0
2007-08-24 04:35:00,1.14575,1.14658,1.14575,1.14626,7400000.0
2007-08-24 04:36:00,1.14665,1.14689,1.14654,1.14662,17400000.0
2007-08-24 04:37:00,1.14675,1.14677,1.14637,1.14653,10400000.0
2007-08-24 04:38:00,1.1463,1.14683,1.1463,1.14683,18400000.0
2007-08-24 04:39:00,1.14704,1.14704,1.14658,1.14692,20000000.0
2007-08-24 04:40:00,1.14668,1.14703,1.14667,1.14681,16200000.0
2007-08-24 04:41:00,1.14663,1.14721,1.14663,1.14721,9600000.0
2007-08-24 04:42:00,1.147,1.147,1.14651,1.14651,2600000.0
2007-08-24 04:43:00,1.14657,1.14672,1.14616,1.14636,27200000.0
2007-08-24 04:44:00,1.14628,1.14672,1.1462,1.1462,13800000.0
2007-08-24 04:45:00,1.14703,1.14703,1.14651,1.14657,11000000.0
2007-08-24 04:46:00,1.14674,1.14679,1.14614,1.14656,13800000.0
2007-08-24 04:47:00,1.14682,1.1472,1.14669,1.14677,12800000.0
2007-08-24 04:48:00,1.14683,1.1476,1.14682,1.1476,9400000.0
2007-08-24 04:49:00,1.1474,1.14757,1.14701,1.14719,16400000.0
2007-08-24 04:50:00,1.14719,1.14723,1.14703,1.14703,14800000.0
2007-08-24 04:51:00,1.14716,1.14719,1.14682,1.14682,15000000.0
2007-08-24 04:52:00,1.14683,1.147,1.14659,1.1467,15200000.0
2007-08-24 04:53:00,1.14698,1.14698,1.14658,1.14658,13800000.0
2007-08-24 04:54:00,1.1469,1.14767,1.1469,1.14751,21000000.0
2007-08-24 04:55:00,1.14791,1.14821,1.1478,1.14795,7400000.0
2007-08-24 04:56:00,1.1477,1.1477,1.14758,1.14758,6600000.0
2007-08-24 04:57:00,1.14698,1.14766,1.14698,1.14738,26800000.0
2007-08-24 04:58:00,1.14745,1.14771,1.14728,1.14771,13400000.0
2007-08-24 04:59:00,1.14764,1.14794,1.14731,1.14779,16800000.0
2007-08-24 05:00:00,1.14739,1.14791,1.14739,1.14749,12800000.0
2007-08-24 05:01:00,1.14746,1.14792,1.14742,1.1475,10000000.0
2007-08-24 05:02:00,1.148,1.1485,1.148,1.1483,16400000.0
2007-08-24 05:03:00,1.14806,1.14818,1.14787,1.14815,16400000.0
2007-08-24 05:04:00,1.14782,1.14796,1.14744,1.14744,20000000.0
2007-08-24 05:05:00,1.14766,1.14797,1.14766,1.14783,7400000.0
2007-08-24 05:06:00,1.14799,1.14836,1.14766,1.14766,18000000.0
2007-08-24 05:07:00,1.1476,1.14761,1.14738,1.1476,11000000.0
2007-08-24 05:08:00,1.14779,1.14808,1.14773,1.14808,12200000.0
2007-08-24 05:09:00,1.14777,1.14799,1.14766,1.14799,10400000.0
2007-08-24 05:10:00,1.14746,1.14795,1.14729,1.14795,14200000.0
2007-08-24 05:11:00,1.14726,1.14768,1.14724,1.14768,12600000.0
2007-08-24 05:12:00,1.14796,1.14796,1.1472,1.14773,5800000.0
2007-08-24 05:13:00,1.14758,1.14765,1.14714,1.14714,8800000.0
2007-08-24 05:14:00,1.14736,1.14772,1.14736,1.14745,23000000.0
2007-08-24 05:15:00,1.1473,1.14781,1.14724,1.14754,8800000.0
2007-08-24 05:16:00,1.1472,1.14728,1.14702,1.14728,6800000.0
2007-08-24 05:17:00,1.14739,1.1474,1.14739,1.1474,2600000.0
2007-08-24 05:18:00,1.14756,1.14773,1.14723,1.14731,14200000.0
2007-08-24 05:19:00,1.1479,1.14806,1.14758,1.14758,12400000.0
2007-08-24 05:20:00,1.14773,1.14811,1.14773,1.14789,12200000.0
2007-08-24 05:21:00,1.14807,1.14807,1.14753,1.14762,15400000.0
2007-08-24 05:22:00,1.14751,1.14786,1.14748,1.14786,12400000.0
2007-08-24 05:23:00,1.14771,1.14786,1.14734,1.14765,10000000.0
2007-08-24 05:24:00,1.148,1.148,1.14748,1.14748,11000000.0
2007-08-24 05:25:00,1.14748,1.14757,1.14743,1.14752,9800000.0
2007-08-24 05:26:00,1.14765,1.14765,1.1471,1.1473,17400000.0
2007-08-24 05:27:00,1.14762,1.14767,1.14706,1.14706,17000000.0
2007-08-24 05:28:00,1.14752,1.14802,1.14746,1.1479,34000000.0
2007-08-24 05:29:00,1.1478,1.14783,1.14762,1.14767,20200000.0
2007-08-24 05:30:00,1.14819,1.14819,1.14774,1.14784,15800000.0
2007-08-24 05:31:00,1.14771,1.1478,1.14768,1.14768,3600000.0
2007-08-24 05:32:00,1.14783,1.14795,1.14731,1.14795,9000000.0
2007-08-24 05:33:00,1.14748,1.14807,1.14748,1.14792,7400000.0
2007-08-24 05:34:00,1.14769,1.14769,1.14747,1.14747,5000000.0
2007-08-24 05:35:00,1.14737,1.14789,1.14737,1.14789,17400000.0
2007-08-24 05:36:00,1.14819,1.14819,1.14772,1.14806,10400000.0
2007-08-24 05:37:00,1.148,1.148,1.14767,1.1478,20200000.0
2007-08-24 05:38:00,1.14858,1.14872,1.1481,1.1481,10400000.0
2007-08-24 05:39:00,1.14844,1.14855,1.14839,1.14852,15000000.0
2007-08-24 05:40:00,1.14822,1.14861,1.14822,1.14861,8400000.0
2007-08-24 05:41:00,1.1488,1.1488,1.14839,1.14855,9200000.0
2007-08-24 05:42:00,1.14857,1.14935,1.14857,1.14935,14800000.0
2007-08-24 05:43:00,1.14974,1.15069,1.14974,1.15069,18200000.0
2007-08-24 05:44:00,1.15065,1.1507,1.15051,1.15059,13600000.0
2007-08-24 05:45:00,1.15023,1.15058,1.15023,1.15058,12400000.0
2007-08-24 05:46:00,1.15061,1.15061,1.15006,1.15021,18000000.0
2007-08-24 05:47:00,1.15026,1.15056,1.15026,1.1505,17400000.0
2007-08-24 05:48:00,1.15042,1.1505,1.15022,1.15038,19400000.0
2007-08-24 05:49:00,1.15061,1.15061,1.14997,1.15015,21800000.0
2007-08-24 05:50:00,1.15035,1.15055,1.15035,1.15053,10800000.0
2007-08-24 05:51:00,1.15014,1.15053,1.14997,1.15011,11600000.0
2007-08-24 05:52:00,1.14987,1.14999,1.14965,1.14965,9600000.0
2007-08-24 05:53:00,1.15017,1.15017,1.14946,1.14951,15600000.0
2007-08-24 05:54:00,1.14932,1.14971,1.14917,1.14971,18000000.0
2007-08-24 05:55:00,1.14962,1.14984,1.14956,1.14966,30400000.0
2007-08-24 05:56:00,1.14965,1.14965,1.14918,1.14918,15800000.0
2007-08-24 05:57:00,1.14944,1.14944,1.14882,1.14925,12600000.0
2007-08-24 05:58:00,1.14933,1.14969,1.14933,1.14954,26800000.0
2007-08-24 05:59:00,1.14969,1.14988,1.14916,1.14988,27400000.0
2007-08-24 06:00:00,1.14903,1.14941,1.14903,1.14941,6800000.0
2007-08-24 06:01:00,1.15,1.15022,1.14947,1.14947,7400000.0
2007-08-24 06:02:00,1.14945,1.14956,1.14945,1.14956,3400000.0
2007-08-24 06:03:00,1.14988,1.14996,1.14937,1.14937,13800000.0
2007-08-24 06:04:00,1.1502,1.1507,1.1499,1.1504,19400000.0
2007-08-24 06:05:00,1.14979,1.15057,1.14979,1.14999,19400000.0
2007-08-24 06:06:00,1.15028,1.15091,1.15016,1.15033,14600000.0
2007-08-24 06:07:00,1.14993,1.15012,1.14976,1.15012,5000000.0
2007-08-24 06:08:00,1.15041,1.15041,1.15024,1.15034,6800000.0
2007-08-24 06:09:00,1.15018,1.15074,1.15017,1.15017,14600000.0
2007-08-24 06:10:00,1.15034,1.15095,1.15034,1.15044,9000000.0
2007-08-24 06:11:00,1.15018,1.15018,1.1498,1.14984,7600000.0
2007-08-24 06:12:00,1.14982,1.14982,1.14949,1.14954,20200000.0
2007-08-24 06:13:00,1.14988,1.15032,1.14988,1.15006,28600000.0
2007-08-24 06:14:00,1.15021,1.15065,1.15021,1.1504,15000000.0
2007-08-24 06:15:00,1.15066,1.15073,1.14974,1.1498,29600000.0
2007-08-24 06:16:00,1.15005,1.15033,1.14965,1.15033,11400000.0
2007-08-24 06:17:00,1.14983,1.15018,1.14983,1.15006,11600000.0
2007-08-24 06:18:00,1.15032,1.15039,1.15016,1.1503,14800000.0
2007-08-24 06:19:00,1.15057,1.15117,1.15045,1.15072,15800000.0
2007-08-24 06:20:00,1.1507,1.15097,1.15063,1.15066,21800000.0
2007-08-24 06:21:00,1.1511,1.1511,1.15087,1.15091,10600000.0
2007-08-24 06:22:00,1.1506,1.15085,1.15051,1.15065,18200000.0
2007-08-24 06:23:00,1.15061,1.15086,1.15029,1.15063,12400000.0
2007-08-24 06:24:00,1.15068,1.1509,1.15056,1.15069,22600000.0
2007-08-24 06:25:00,1.15046,1.15076,1.15023,1.15076,12200000.0
2007-08-24 06:26:00,1.15053,1.15053,1.15031,1.15031,11400000.0
2007-08-24 06:27:00,1.15068,1.15068,1.14995,1.15029,14200000.0
2007-08-24 06:28:00,1.15016,1.15057,1.15016,1.15035,4400000.0
2007-08-24 06:29:00,1.15029,1.15048,1.15007,1.15044,10800000.0
2007-08-24 06:30:00,1.15072,1.15087,1.15072,1.15086,6600000.0
2007-08-24 06:31:00,1.15094,1.15094,1.15057,1.15089,11000000.0
2007-08-24 06:32:00,1.1513,1.1515,1.1513,1.1515,22600000.0
2007-08-24 06:33:00,1.15103,1.15103,1.1502,1.1502,22600000.0
2007-08-24 06:34:00,1.15082,1.15088,1.15071,1.15084,12200000.0
2007-08-24 06:35:00,1.15045,1.1507,1.15035,1.15059,6200000.0
2007-08-24 06:36:00,1.15088,1.15088,1.15011,1.15011,8400000.0
2007-08-24 06:37:00,1.15019,1.15091,1.15001,1.15045,9600000.0
2007-08-24 06:38:00,1.15041,1.1506,1.15033,1.1506,13000000.0
2007-08-24 06:39:00,1.1508,1.15112,1.15072,1.151,26000000.0
2007-08-24 06:40:00,1.15082,1.15082,1.15075,1.15075,2600000.0
2007-08-24 06:41:00,1.1508,1.15087,1.15032,1.15032,13200000.0
2007-08-24 06:42:00,1.1508,1.1508,1.15031,1.15031,23600000.0
2007-08-24 06:43:00,1.15037,1.1504,1.15014,1.1503,19800000.0
2007-08-24 06:44:00,1.1511,1.1512,1.1511,1.1512,15200000.0
2007-08-24 06:45:00,1.15039,1.1507,1.1503,1.1507,15200000.0
2007-08-24 06:46:00,1.15073,1.15089,1.15052,1.15089,14400000.0
2007-08-24 06:47:00,1.15093,1.1513,1.15066,1.15066,8600000.0
2007-08-24 06:48:00,1.15088,1.15099,1.15075,1.15091,10000000.0
2007-08-24 06:49:00,1.15087,1.15131,1.15041,1.1513,13600000.0
2007-08-24 06:50:00,1.15088,1.15091,1.15088,1.15091,4800000.0
2007-08-24 06:51:00,1.15091,1.15161,1.15091,1.15118,16200000.0
2007-08-24 06:52:00,1.15101,1.15101,1.15098,1.15098,6800000.0
2007-08-24 06:53:00,1.15093,1.15138,1.15093,1.15096,10000000.0
2007-08-24 06:54:00,1.15115,1.15127,1.15084,1.15084,9400000.0
2007-08-24 06:55:00,1.15092,1.15097,1.15077,1.15077,20400000.0
2007-08-24 06:56:00,1.15087,1.15155,1.15084,1.15155,11800000.0
2007-08-24 06:57:00,1.15103,1.15114,1.15103,1.15104,21400000.0
2007-08-24 06:58:00,1.15085,1.15099,1.15082,1.15098,14400000.0
2007-08-24 06:59:00,1.15097,1.15111,1.15057,1.151,13600000.0
2007-08-24 07:00:00,1.15098,1.15098,1.15051,1.15056,11800000.0
2007-08-24 07:01:00,1.1508,1.15117,1.15073,1.15085,9600000.0
2007-08-24 07:02:00,1.15112,1.15154,1.15103,1.15103,10200000.0
2007-08-24 07:03:00,1.15112,1.1515,1.15102,1.15114,14600000.0
2007-08-24 07:04:00,1.15049,1.15063,1.15032,1.15046,19600000.0
2007-08-24 07:05:00,1.15049,1.15084,1.15044,1.15057,23600000.0
2007-08-24 07:06:00,1.15117,1.15119,1.15085,1.15085,11200000.0
2007-08-24 07:07:00,1.15092,1.15113,1.15087,1.15113,14400000.0
2007-08-24 07:08:00,1.15123,1.1516,1.15093,1.15105,18000000.0
2007-08-24 07:09:00,1.15151,1.15151,1.15066,1.15133,16200000.0
2007-08-24 07:10:00,1.15127,1.15127,1.15084,1.15084,8000000.0
2007-08-24 07:11:00,1.15101,1.15145,1.15081,1.15145,21400000.0
2007-08-24 07:12:00,1.15125,1.15134,1.15116,1.15129,6200000.0
2007-08-24 07:13:00,1.15134,1.15153,1.15072,1.15139,14000000.0
2007-08-24 07:14:00,1.15118,1.15127,1.1508,1.15127,18800000.0
2007-08-24 07:15:00,1.15118,1.15118,1.15078,1.15086,26200000.0
2007-08-24 07:16:00,1.15124,1.15143,1.15107,1.15135,10600000.0
2007-08-24 07:17:00,1.15161,1.15192,1.15116,1.15116,9400000.0
2007-08-24 07:18:00,1.15163,1.15174,1.1513,1.1513,17400000.0
2007-08-24 07:19:00,1.15123,1.15183,1.15123,1.15148,10000000.0
2007-08-24 07:20:00,1.15155,1.15199,1.15135,1.15176,18200000.0
2007-08-24 07:21:00,1.15171,1.15183,1.15143,1.15173,12400000.0
2007-08-24 07:22:00,1.15177,1.15202,1.15159,1.15169,9800000.0
2007-08-24 07:23:00,1.15186,1.1521,1.15181,1.15194,10400000.0
2007-08-24 07:24:00,1.15169,1.15169,1.15139,1.15141,20400000.0
2007-08-24 07:25:00,1.15198,1.15237,1.15188,1.15188,10600000.0
2007-08-24 07:26:00,1.15222,1.15222,1.15153,1.15153,9800000.0
2007-08-24 07:27:00,1.15195,1.15224,1.15144,1.15196,12200000.0
2007-08-24 07:28:00,1.15162,1.15182,1.15151,1.15182,13200000.0
2007-08-24 07:29:00,1.1514,1.15217,1.15117,1.15217,15000000.0
2007-08-24 07:30:00,1.15192,1.15222,1.15176,1.15222,21000000.0
2007-08-24 07:31:00,1.15166,1.15186,1.15155,1.15155,10600000.0
2007-08-24 07:32:00,1.15153,1.15217,1.15153,1.15171,11600000.0
2007-08-24 07:33:00,1.15166,1.15212,1.15153,1.15212,17400000.0
2007-08-24 07:34:00,1.15199,1.15199,1.1516,1.15193,8000000.0
2007-08-24 07:35:00,1.15188,1.15188,1.15125,1.15172,12000000.0
2007-08-24 07:36:00,1.15136,1.15177,1.15129,1.15129,6800000.0
2007-08-24 07:37:00,1.15119,1.15156,1.15105,1.15156,33800000.0
2007-08-24 07:38:00,1.1517,1.152,1.15163,1.15167,15800000.0
2007-08-24 07:39:00,1.1522,1.1525,1.1522,1.1524,11000000.0
2007-08-24 07:40:00,1.15102,1.15152,1.15102,1.15132,11000000.0
2007-08-24 07:41:00,1.15159,1.15173,1.1515,1.15164,17200000.0
2007-08-24 07:42:00,1.15163,1.15187,1.15103,1.15103,23400000.0
2007-08-24 07:43:00,1.15121,1.15154,1.15111,1.15111,16400000.0
2007-08-24 07:44:00,1.15136,1.15158,1.15115,1.15115,17000000.0
2007-08-24 07:45:00,1.1511,1.15118,1.15107,1.15107,10200000.0
2007-08-24 07:46:00,1.15104,1.15152,1.1509,1.15152,20400000.0
2007-08-24 07:47:00,1.15156,1.15156,1.15139,1.15143,4200000.0
2007-08-24 07:48:00,1.15113,1.15169,1.15113,1.15155,14800000.0
2007-08-24 07:49:00,1.15109,1.15132,1.15109,1.15132,7000000.0
2007-08-24 07:50:00,1.1518,1.1518,1.1518,1.1518,15800000.0
2007-08-24 07:51:00,1.15101,1.15111,1.15097,1.15111,15800000.0
2007-08-24 07:52:00,1.15097,1.15105,1.15057,1.15076,12000000.0
2007-08-24 07:53:00,1.15136,1.1516,1.15118,1.15153,11600000.0
2007-08-24 07:54:00,1.15116,1.1515,1.15116,1.1515,12000000.0
2007-08-24 07:55:00,1.1513,1.15158,1.1513,1.15152,11600000.0
2007-08-24 07:56:00,1.15166,1.15196,1.15145,1.15179,24000000.0
2007-08-24 07:57:00,1.15185,1.15231,1.15169,1.1519,8400000.0
2007-08-24 07:58:00,1.15196,1.1521,1.15171,1.15171,8200000.0
2007-08-24 07:59:00,1.15199,1.15199,1.15121,1.15138,15800000.0
2007-08-24 08:00:00,1.1518,1.15241,1.1518,1.15234,20200000.0
2007-08-24 08:01:00,1.15208,1.15208,1.15124,1.15124,6200000.0
2007-08-24 08:02:00,1.15137,1.15137,1.151,1.1511,16200000.0
2007-08-24 08:03:00,1.15077,1.15125,1.15077,1.15125,10000000.0
2007-08-24 08:04:00,1.15123,1.15162,1.15109,1.15124,14800000.0
2007-08-24 08:05:00,1.15099,1.15131,1.15047,1.15047,14200000.0
2007-08-24 08:06:00,1.15064,1.15064,1.15043,1.15047,12200000.0
2007-08-24 08:07:00,1.14968,1.15037,1.14968,1.15037,14400000.0
2007-08-24 08:08:00,1.15047,1.15106,1.1503,1.15089,22400000.0
2007-08-24 08:09:00,1.15008,1.15032,1.15008,1.15013,15800000.0
2007-08-24 08:10:00,1.15044,1.1506,1.15021,1.15029,13600000.0
2007-08-24 08:11:00,1.15049,1.15049,1.15005,1.15008,16200000.0
2007-08-24 08:12:00,1.14961,1.14985,1.14961,1.14985,8400000.0
2007-08-24 08:13:00,1.14992,1.15024,1.14992,1.15006,19600000.0
2007-08-24 08:14:00,1.15038,1.15067,1.15038,1.15067,4800000.0
2007-08-24 08:15:00,1.15073,1.15078,1.15018,1.15018,26800000.0
2007-08-24 08:16:00,1.15018,1.15078,1.15018,1.15038,6200000.0
2007-08-24 08:17:00,1.15032,1.15041,1.15003,1.15027,16400000.0
2007-08-24 08:18:00,1.15006,1.15048,1.15006,1.15027,16200000.0
2007-08-24 08:19:00,1.15058,1.15101,1.15042,1.15052,11000000.0
2007-08-24 08:20:00,1.1506,1.15112,1.15049,1.15063,7200000.0
2007-08-24 08:21:00,1.15075,1.15135,1.15075,1.15109,30000000.0
2007-08-24 08:22:00,1.1516,1.1516,1.15079,1.151,7400000.0
2007-08-24 08:23:00,1.15066,1.15093,1.15066,1.15093,15400000.0
2007-08-24 08:24:00,1.15064,1.15121,1.15064,1.15121,27200000.0
2007-08-24 08:25:00,1.15135,1.15183,1.15121,1.15175,17400000.0
2007-08-24 08:26:00,1.15186,1.15225,1.15165,1.15183,12800000.0
2007-08-24 08:27:00,1.15143,1.152,1.15143,1.152,17000000.0
2007-08-24 08:28:00,1.15194,1.15232,1.15177,1.15177,25000000.0
2007-08-24 08:29:00,1.15207,1.15219,1.15153,1.15198,14200000.0
2007-08-24 08:30:00,1.1515,1.15192,1.15149,1.15157,24000000.0
2007-08-24 08:31:00,1.15163,1.15163,1.15134,1.15144,12800000.0
2007-08-24 08:32:00,1.15184,1.15249,1.15147,1.15249,11600000.0
2007-08-24 08:33:00,1.15218,1.1523,1.15193,1.15196,16800000.0
2007-08-24 08:34:00,1.1519,1.15274,1.15131,1.15274,19000000.0
2007-08-24 08:35:00,1.15258,1.15281,1.15221,1.15221,16000000.0
2007-08-24 08:36:00,1.15205,1.15284,1.15205,1.15284,6400000.0
2007-08-24 08:37:00,1.15238,1.15279,1.15238,1.15246,12200000.0
2007-08-24 08:38:00,1.15236,1.15283,1.15223,1.15283,11800000.0
2007-08-24 08:39:00,1.15241,1.15241,1.15235,1.15235,4000000.0
2007-08-24 08:40:00,1.15234,1.15252,1.15207,1.15252,24000000.0
2007-08-24 08:41:00,1.15227,1.15267,1.15208,1.15245,28400000.0
2007-08-24 08:42:00,1.15228,1.15237,1.15191,1.15191,7200000.0
2007-08-24 08:43:00,1.15196,1.15237,1.15196,1.15216,10000000.0
2007-08-24 08:44:00,1.15201,1.15201,1.15142,1.15142,10800000.0
2007-08-24 08:45:00,1.15124,1.15141,1.151,1.15109,10200000.0
2007-08-24 08:46:00,1.15076,1.15102,1.15076,1.15079,8200000.0
2007-08-24 08:47:00,1.15082,1.15129,1.15073,1.15118,23200000.0
2007-08-24 08:48:00,1.15112,1.15189,1.15112,1.15189,13800000.0
2007-08-24 08:49:00,1.15162,1.15166,1.15126,1.15137,15200000.0
2007-08-24 08:50:00,1.15104,1.15132,1.15049,1.1509,11600000.0
2007-08-24 08:51:00,1.15064,1.15123,1.15056,1.15089,19600000.0
2007-08-24 08:52:00,1.15083,1.15203,1.15065,1.15203,10400000.0
2007-08-24 08:53:00,1.15183,1.15183,1.15148,1.15169,23600000.0
2007-08-24 08:54:00,1.15204,1.15204,1.15158,1.15204,9200000.0
2007-08-24 08:55:00,1.15212,1.15212,1.15113,1.15186,25000000.0
2007-08-24 08:56:00,1.1514,1.15189,1.1514,1.15177,8000000.0
2007-08-24 08:57:00,1.15176,1.15232,1.15175,1.15232,12200000.0
2007-08-24 08:58:00,1.15232,1.15234,1.15195,1.15234,17200000.0
2007-08-24 08:59:00,1.15196,1.15205,1.15174,1.1518,23000000.0
2007-08-24 09:00:00,1.15206,1.15237,1.15182,1.15182,18600000.0
2007-08-24 09:01:00,1.15176,1.15206,1.15163,1.15173,22400000.0
2007-08-24 09:02:00,1.15151,1.15151,1.15094,1.15094,5800000.0
2007-08-24 09:03:00,1.15127,1.15184,1.15127,1.15143,20000000.0
2007-08-24 09:04:00,1.15175,1.15185,1.15123,1.15149,25600000.0
2007-08-24 09:05:00,1.15163,1.15202,1.15147,1.15163,10600000.0
2007-08-24 09:06:00,1.15154,1.15191,1.15154,1.15191,9000000.0
2007-08-24 09:07:00,1.15131,1.15166,1.15113,1.15122,12200000.0
2007-08-24 09:08:00,1.15091,1.15137,1.15086,1.15126,10800000.0
2007-08-24 09:09:00,1.15078,1.15148,1.15035,1.15091,25000000.0
2007-08-24 09:10:00,1.15086,1.15136,1.15086,1.15119,24200000.0
2007-08-24 09:11:00,1.15122,1.1517,1.15122,1.1517,13600000.0
2007-08-24 09:12:00,1.15125,1.15156,1.15088,1.15107,19600000.0
2007-08-24 09:13:00,1.15125,1.1513,1.15111,1.1513,10200000.0
2007-08-24 09:14:00,1.1515,1.15176,1.1514,1.15176,26000000.0
2007-08-24 09:15:00,1.15174,1.15183,1.15164,1.15164,16400000.0
2007-08-24 09:16:00,1.15187,1.15217,1.15187,1.15217,5400000.0
2007-08-24 09:17:00,1.15168,1.15168,1.15133,1.1514,19400000.0
2007-08-24 09:18:00,1.15123,1.1516,1.15116,1.15116,10000000.0
2007-08-24 09:19:00,1.15115,1.15123,1.15074,1.1511,19800000.0
2007-08-24 09:20:00,1.15132,1.15132,1.15036,1.15041,14400000.0
2007-08-24 09:21:00,1.15051,1.15074,1.15042,1.1507,10800000.0
2007-08-24 09:22:00,1.15049,1.15077,1.14988,1.15038,15600000.0
2007-08-24 09:23:00,1.15086,1.15105,1.15079,1.15079,21800000.0
2007-08-24 09:24:00,1.15047,1.15047,1.15018,1.15044,13000000.0
2007-08-24 09:25:00,1.15048,1.15067,1.15048,1.15054,13400000.0
2007-08-24 09:26:00,1.15066,1.15066,1.15042,1.15049,19000000.0
2007-08-24 09:27:00,1.15071,1.15071,1.15055,1.15059,20600000.0
2007-08-24 09:28:00,1.15053,1.15109,1.14989,1.14989,15600000.0
2007-08-24 09:29:00,1.14929,1.14979,1.14929,1.14947,12800000.0
2007-08-24 09:30:00,1.14974,1.14974,1.14957,1.14959,16600000.0
2007-08-24 09:31:00,1.14928,1.15041,1.14928,1.15041,9400000.0
2007-08-24 09:32:00,1.15024,1.1505,1.15008,1.15019,18200000.0
2007-08-24 09:33:00,1.15011,1.15011,1.14963,1.14969,26800000.0
2007-08-24 09:34:00,1.1503,1.1503,1.14929,1.14958,16600000.0
2007-08-24 09:35:00,1.14968,1.14968,1.14946,1.14946,18000000.0
2007-08-24 09:36:00,1.14966,1.15013,1.1495,1.1495,11200000.0
2007-08-24 09:37:00,1.14968,1.15036,1.14968,1.15036,16600000.0
2007-08-24 09:38:00,1.15067,1.15095,1.15054,1.15092,11400000.0
2007-08-24 09:39:00,1.15049,1.15068,1.15027,1.15065,19000000.0
2007-08-24 09:40:00,1.15049,1.15092,1.14999,1.14999,17200000.0
2007-08-24 09:41:00,1.15075,1.15075,1.15008,1.15008,14600000.0
2007-08-24 09:42:00,1.15038,1.15039,1.15038,1.15039,4000000.0
2007-08-24 09:43:00,1.15001,1.15001,1.14984,1.14984,3200000.0
2007-08-24 09:44:00,1.14993,1.15063,1.14987,1.15063,20800000.0
2007-08-24 09:45:00,1.15027,1.15068,1.15027,1.15068,13400000.0
2007-08-24 09:46:00,1.15067,1.15082,1.15023,1.15082,19000000.0
2007-08-24 09:47:00,1.1507,1.1508,1.1507,1.15077,4200000.0
2007-08-24 09:48:00,1.15141,1.15141,1.15085,1.15085,12800000.0
2007-08-24 09:49:00,1.15045,1.15101,1.15045,1.15088,17200000.0
2007-08-24 09:50:00,1.15055,1.15061,1.15013,1.15013,23600000.0
2007-08-24 09:51:00,1.14985,1.14987,1.14952,1.14955,11200000.0
2007-08-24 09:52:00,1.14939,1.1498,1.14919,1.1498,16600000.0
2007-08-24 09:53:00,1.14981,1.14983,1.14915,1.1498,13000000.0
2007-08-24 09:54:00,1.14924,1.14954,1.14914,1.14954,11000000.0
2007-08-24 09:55:00,1.14975,1.14986,1.14922,1.14922,22200000.0
2007-08-24 09:56:00,1.14935,1.14935,1.14921,1.14929,9400000.0
2007-08-24 09:57:00,1.14981,1.15001,1.14942,1.14962,23000000.0
2007-08-24 09:58:00,1.14962,1.14982,1.14953,1.14968,7600000.0
2007-08-24 09:59:00,1.1495,1.14965,1.14915,1.14915,17400000.0
2007-08-24 10:00:00,1.14939,1.1494,1.14874,1.14927,14600000.0
2007-08-24 10:01:00,1.14932,1.14947,1.14892,1.14939,18400000.0
2007-08-24 10:02:00,1.14946,1.14946,1.14897,1.14927,12200000.0
2007-08-24 10:03:00,1.14913,1.14968,1.14905,1.14935,21000000.0
2007-08-24 10:04:00,1.14941,1.14997,1.14941,1.14954,10600000.0
2007-08-24 10:05:00,1.14971,1.15005,1.14968,1.1497,12200000.0
2007-08-24 10:06:00,1.14966,1.15019,1.14966,1.15009,10600000.0
2007-08-24 10:07:00,1.15049,1.15076,1.1502,1.15032,19600000.0
2007-08-24 10:08:00,1.1509,1.151,1.1508,1.1508,13800000.0
2007-08-24 10:09:00,1.15029,1.15064,1.15028,1.15031,13800000.0
2007-08-24 10:10:00,1.15081,1.15081,1.15031,1.15072,17600000.0
2007-08-24 10:11:00,1.15044,1.15075,1.15044,1.15067,9400000.0
2007-08-24 10:12:00,1.1503,1.15108,1.1503,1.15084,23600000.0
2007-08-24 10:13:00,1.15082,1.1511,1.15065,1.15084,11400000.0
2007-08-24 10:14:00,1.15077,1.15129,1.15051,1.15129,34200000.0
2007-08-24 10:15:00,1.15142,1.15149,1.15096,1.15148,10800000.0
2007-08-24 10:16:00,1.15105,1.15158,1.15105,1.15126,19400000.0
2007-08-24 10:17:00,1.15083,1.15131,1.15083,1.1513,10200000.0
2007-08-24 10:18:00,1.15118,1.15133,1.15075,1.15111,17200000.0
2007-08-24 10:19:00,1.15146,1.15146,1.15126,1.15132,12600000.0
2007-08-24 10:20:00,1.15168,1.15225,1.15146,1.15225,12800000.0
2007-08-24 10:21:00,1.15199,1.15271,1.15188,1.1522,33000000.0
2007-08-24 10:22:00,1.15184,1.15231,1.15184,1.15217,15000000.0
2007-08-24 10:23:00,1.15183,1.15208,1.1516,1.1516,12200000.0
2007-08-24 10:24:00,1.15176,1.1522,1.15157,1.15175,18600000.0
2007-08-24 10:25:00,1.15176,1.15183,1.15135,1.15136,19600000.0
2007-08-24 10:26:00,1.15193,1.15204,1.15162,1.15179,11200000.0
2007-08-24 10:27:00,1.15238,1.15238,1.15163,1.15206,18000000.0
2007-08-24 10:28:00,1.15203,1.15203,1.15138,1.15138,29200000.0
2007-08-24 10:29:00,1.15177,1.15241,1.15169,1.15195,10000000.0
2007-08-24 10:30:00,1.1522,1.1522,1.15178,1.15215,13000000.0
2007-08-24 10:31:00,1.15197,1.15216,1.15184,1.15205,8400000.0
2007-08-24 10:32:00,1.1521,1.1524,1.1518,1.152,20400000.0
2007-08-24 10:33:00,1.15161,1.15228,1.15161,1.15171,17200000.0
2007-08-24 10:34:00,1.15143,1.15207,1.15143,1.15207,11800000.0
2007-08-24 10:35:00,1.15215,1.15223,1.15179,1.15206,12600000.0
2007-08-24 10:36:00,1.15147,1.1516,1.15121,1.15149,11400000.0
2007-08-24 10:37:00,1.15111,1.15163,1.15111,1.1515,16000000.0
2007-08-24 10:38:00,1.1521,1.15228,1.15177,1.15228,12200000.0
2007-08-24 10:39:00,1.15178,1.152,1.15158,1.15162,11600000.0
2007-08-24 10:40:00,1.15188,1.15225,1.15133,1.15133,21000000.0
2007-08-24 10:41:00,1.1516,1.1518,1.1514,1.1515,11800000.0
2007-08-24 10:42:00,1.15117,1.15155,1.1511,1.15155,11800000.0
2007-08-24 10:43:00,1.15117,1.15125,1.15086,1.15086,9800000.0
2007-08-24 10:44:00,1.15118,1.15135,1.15099,1.15135,22400000.0
2007-08-24 10:45:00,1.15122,1.15156,1.15108,1.15148,16200000.0
2007-08-24 10:46:00,1.15159,1.15169,1.15159,1.15169,9000000.0
2007-08-24 10:47:00,1.15167,1.15205,1.15124,1.15136,16400000.0
2007-08-24 10:48:00,1.15188,1.15188,1.15095,1.15122,13400000.0
2007-08-24 10:49:00,1.15046,1.15097,1.15046,1.15056,16600000.0
2007-08-24 10:50:00,1.15079,1.15079,1.15059,1.15076,14600000.0
2007-08-24 10:51:00,1.15099,1.15102,1.1508,1.15102,18800000.0
2007-08-24 10:52:00,1.1514,1.1514,1.151,1.1513,18000000.0
2007-08-24 10:53:00,1.15061,1.15065,1.1504,1.15041,18000000.0
2007-08-24 10:54:00,1.15035,1.15084,1.15035,1.15046,24400000.0
2007-08-24 10:55:00,1.1499,1.1503,1.14986,1.14995,12600000.0
2007-08-24 10:56:00,1.15001,1.15026,1.15001,1.15026,3200000.0
2007-08-24 10:57:00,1.15004,1.15037,1.1499,1.14994,15200000.0
2007-08-24 10:58:00,1.14987,1.14999,1.14967,1.14986,12000000.0
2007-08-24 10:59:00,1.14988,1.1503,1.14944,1.14944,17000000.0
2007-08-24 11:00:00,1.14982,1.15019,1.14965,1.15019,23600000.0
2007-08-24 11:01:00,1.14993,1.15051,1.14959,1.1505,38800000.0
2007-08-24 11:02:00,1.15015,1.15056,1.15015,1.15054,9200000.0
2007-08-24 11:03:00,1.15062,1.15062,1.14998,1.15014,17000000.0
2007-08-24 11:04:00,1.15014,1.15064,1.15014,1.15032,11000000.0
2007-08-24 11:05:00,1.15027,1.15027,1.14985,1.15006,24000000.0
2007-08-24 11:06:00,1.15049,1.15049,1.14997,1.14997,17000000.0
2007-08-24 11:07:00,1.14992,1.15011,1.14961,1.14986,14400000.0
2007-08-24 11:08:00,1.1504,1.1505,1.1504,1.1504,8200000.0
2007-08-24 11:09:00,1.15052,1.15052,1.14972,1.14972,8200000.0
2007-08-24 11:10:00,1.14969,1.15019,1.14959,1.14974,20400000.0
2007-08-24 11:11:00,1.1495,1.15066,1.1495,1.14993,12000000.0
2007-08-24 11:12:00,1.1496,1.1499,1.1496,1.14975,29200000.0
2007-08-24 11:13:00,1.14964,1.14995,1.14964,1.14969,8600000.0
2007-08-24 11:14:00,1.15011,1.15014,1.14982,1.14996,12400000.0
2007-08-24 11:15:00,1.15002,1.15037,1.14996,1.15008,10000000.0
2007-08-24 11:17:00,1.14996,1.15026,1.14996,1.15022,5800000.0
2007-08-24 11:18:00,1.15002,1.15016,1.14989,1.15011,12400000.0
2007-08-24 11:19:00,1.15054,1.15054,1.14946,1.14971,11800000.0
2007-08-24 11:20:00,1.14919,1.14919,1.14892,1.1491,13400000.0
2007-08-24 11:21:00,1.14938,1.14965,1.14927,1.14949,10400000.0
2007-08-24 11:22:00,1.14943,1.14978,1.1492,1.1492,9400000.0
2007-08-24 11:23:00,1.14987,1.14987,1.14949,1.14955,18800000.0
2007-08-24 11:24:00,1.14975,1.15002,1.14975,1.15002,13600000.0
2007-08-24 11:25:00,1.14978,1.14978,1.14902,1.1493,23600000.0
2007-08-24 11:26:00,1.14918,1.14937,1.14905,1.14906,10000000.0
2007-08-24 11:27:00,1.14943,1.14947,1.14926,1.14937,23400000.0
2007-08-24 11:28:00,1.1492,1.1493,1.14862,1.14862,15800000.0
2007-08-24 11:29:00,1.14914,1.14925,1.14887,1.14906,17400000.0
2007-08-24 11:30:00,1.1498,1.1499,1.1497,1.1498,11200000.0
2007-08-24 11:31:00,1.14891,1.14969,1.14891,1.14969,11200000.0
2007-08-24 11:32:00,1.15027,1.15027,1.14969,1.14969,20800000.0
2007-08-24 11:33:00,1.14972,1.15006,1.14951,1.14965,10400000.0
2007-08-24 11:34:00,1.14982,1.14982,1.1493,1.14936,19800000.0
2007-08-24 11:35:00,1.14983,1.14983,1.14938,1.14938,13200000.0
2007-08-24 11:36:00,1.1493,1.14965,1.14925,1.14943,21800000.0
2007-08-24 11:37:00,1.14958,1.14958,1.14939,1.14948,26000000.0
2007-08-24 11:38:00,1.14916,1.14955,1.14869,1.14955,32000000.0
2007-08-24 11:39:00,1.14935,1.14955,1.14921,1.14955,8800000.0
2007-08-24 11:40:00,1.14937,1.1494,1.14919,1.14926,12800000.0
2007-08-24 11:41:00,1.14962,1.14972,1.14937,1.14937,16000000.0
2007-08-24 11:42:00,1.1492,1.14952,1.14909,1.14932,18400000.0
2007-08-24 11:43:00,1.14929,1.14943,1.14891,1.14891,28000000.0
2007-08-24 11:44:00,1.14926,1.14934,1.14886,1.14897,18000000.0
2007-08-24 11:45:00,1.1492,1.14923,1.14899,1.14917,15200000.0
2007-08-24 11:46:00,1.14934,1.1494,1.14924,1.1494,6800000.0
2007-08-24 11:48:00,1.14925,1.14925,1.14884,1.14914,16000000.0
2007-08-24 11:49:00,1.14894,1.14894,1.14865,1.14869,11200000.0
2007-08-24 11:50:00,1.14885,1.14907,1.1487,1.14879,15800000.0
2007-08-24 11:51:00,1.14884,1.14936,1.1486,1.14936,34600000.0
2007-08-24 11:52:00,1.1492,1.14938,1.14897,1.14916,20800000.0
2007-08-24 11:53:00,1.14912,1.14912,1.14909,1.14909,3200000.0
2007-08-24 11:54:00,1.14943,1.14946,1.14885,1.14903,17200000.0
2007-08-24 11:55:00,1.14938,1.14993,1.14912,1.14923,13000000.0
2007-08-24 11:57:00,1.14947,1.14947,1.14902,1.1494,15400000.0
2007-08-24 11:58:00,1.14914,1.14935,1.14895,1.14895,17000000.0
2007-08-24 11:59:00,1.14918,1.14948,1.14874,1.14948,19000000.0
2007-08-24 12:00:00,1.14896,1.14916,1.14865,1.14892,8600000.0
2007-08-24 12:01:00,1.1495,1.1496,1.1494,1.1494,12000000.0
2007-08-24 12:02:00,1.14902,1.14902,1.14841,1.14857,12000000.0
2007-08-24 12:03:00,1.14867,1.14919,1.14846,1.14913,27200000.0
2007-08-24 12:04:00,1.14887,1.14945,1.14868,1.14903,19600000.0
2007-08-24 12:05:00,1.15004,1.15004,1.14986,1.14986,10200000.0
2007-08-24 12:06:00,1.15007,1.15007,1.14938,1.14963,26200000.0
2007-08-24 12:07:00,1.15001,1.15001,1.14955,1.1498,13200000.0
2007-08-24 12:08:00,1.15045,1.15045,1.14982,1.15003,11600000.0
2007-08-24 12:09:00,1.14989,1.15006,1.1497,1.1497,21800000.0
2007-08-24 12:10:00,1.14933,1.14977,1.14906,1.14945,13000000.0
2007-08-24 12:11:00,1.14904,1.14972,1.14887,1.14972,13800000.0
2007-08-24 12:12:00,1.14919,1.15017,1.14892,1.15017,18200000.0
2007-08-24 12:13:00,1.14971,1.14975,1.14962,1.14962,16000000.0
2007-08-24 12:14:00,1.14946,1.15021,1.14946,1.15002,15200000.0
2007-08-24 12:15:00,1.1505,1.1506,1.1503,1.1506,15000000.0
2007-08-24 12:16:00,1.14991,1.15026,1.14977,1.14977,15000000.0
2007-08-24 12:17:00,1.15015,1.15023,1.14972,1.14977,18200000.0
2007-08-24 12:18:00,1.14944,1.14944,1.149,1.14924,8400000.0
2007-08-24 12:19:00,1.14942,1.1495,1.14931,1.14935,23600000.0
2007-08-24 12:20:00,1.14957,1.14996,1.14934,1.14996,16600000.0
2007-08-24 12:21:00,1.14996,1.15,1.14946,1.14972,13200000.0
2007-08-24 12:22:00,1.14997,1.1501,1.14974,1.1501,11800000.0
2007-08-24 12:23:00,1.15032,1.15095,1.15021,1.15095,13000000.0
2007-08-24 12:24:00,1.15085,1.15135,1.15048,1.15112,12800000.0
2007-08-24 12:25:00,1.14983,1.14994,1.1496,1.14992,18400000.0
2007-08-24 12:26:00,1.14987,1.14987,1.14933,1.14942,13800000.0
2007-08-24 12:27:00,1.14954,1.14983,1.14928,1.14983,24400000.0
2007-08-24 12:28:00,1.14977,1.14977,1.14918,1.14972,11200000.0
2007-08-24 12:29:00,1.14969,1.14989,1.14955,1.14972,31200000.0
2007-08-24 12:30:00,1.14987,1.15019,1.14976,1.14989,15200000.0
2007-08-24 12:31:00,1.15015,1.15061,1.15004,1.15061,15400000.0
2007-08-24 12:32:00,1.15051,1.15091,1.15051,1.15091,6800000.0
2007-08-24 12:33:00,1.15011,1.15057,1.15011,1.15048,10600000.0
2007-08-24 12:34:00,1.15072,1.15105,1.15072,1.15093,11000000.0
2007-08-24 12:35:00,1.15094,1.15094,1.15045,1.15051,18600000.0
2007-08-24 12:36:00,1.15034,1.15076,1.15032,1.15032,11600000.0
2007-08-24 12:37:00,1.15048,1.1507,1.15033,1.1507,11200000.0
2007-08-24 12:38:00,1.15016,1.15043,1.14999,1.15016,18000000.0
2007-08-24 12:39:00,1.14999,1.15024,1.14983,1.15016,17800000.0
2007-08-24 12:40:00,1.15019,1.15022,1.14977,1.14995,16800000.0
2007-08-24 12:41:00,1.14994,1.15007,1.14952,1.15007,13600000.0
2007-08-24 12:42:00,1.15018,1.15018,1.14945,1.1498,10400000.0
2007-08-24 12:43:00,1.14988,1.14991,1.14948,1.14948,7400000.0
2007-08-24 12:44:00,1.1496,1.1499,1.14935,1.1499,19600000.0
2007-08-24 12:45:00,1.14964,1.14998,1.14923,1.14964,28200000.0
2007-08-24 12:46:00,1.14965,1.14987,1.14961,1.14987,29000000.0
2007-08-24 12:47:00,1.14973,1.15007,1.1496,1.1499,13200000.0
2007-08-24 12:48:00,1.14969,1.15022,1.14942,1.14995,13400000.0
2007-08-24 12:49:00,1.1503,1.1503,1.1502,1.1502,19400000.0
2007-08-24 12:50:00,1.1503,1.1503,1.1503,1.1503,19400000.0
2007-08-24 12:51:00,1.14959,1.15006,1.14949,1.14952,19400000.0
2007-08-24 12:52:00,1.14968,1.1497,1.14948,1.1495,12600000.0
2007-08-24 12:53:00,1.15005,1.15006,1.14972,1.14992,23800000.0
2007-08-24 12:54:00,1.14984,1.15041,1.14984,1.15041,11800000.0
2007-08-24 12:55:00,1.15043,1.15064,1.14999,1.14999,12200000.0
2007-08-24 12:56:00,1.15025,1.15025,1.14982,1.14984,19800000.0
2007-08-24 12:57:00,1.14979,1.15002,1.14956,1.14968,18800000.0
2007-08-24 12:58:00,1.14983,1.15043,1.14983,1.14991,22400000.0
2007-08-24 12:59:00,1.14919,1.14919,1.14744,1.14744,13200000.0
2007-08-24 13:00:00,1.14715,1.14716,1.14699,1.14699,20600000.0
2007-08-24 13:01:00,1.14761,1.14787,1.14736,1.14759,24200000.0
2007-08-24 13:02:00,1.14752,1.14801,1.1474,1.14801,21800000.0
2007-08-24 13:03:00,1.14794,1.14829,1.14794,1.14827,8000000.0
2007-08-24 13:04:00,1.1478,1.14824,1.14776,1.14823,18000000.0
2007-08-24 13:05:00,1.14865,1.14865,1.14769,1.1485,30200000.0
2007-08-24 13:06:00,1.1486,1.1486,1.14793,1.14793,18800000.0
2007-08-24 13:07:00,1.14775,1.14853,1.14775,1.14803,10000000.0
2007-08-24 13:08:00,1.14788,1.14892,1.14788,1.14836,19600000.0
2007-08-24 13:09:00,1.14822,1.14848,1.14792,1.14812,36000000.0
2007-08-24 13:10:00,1.14812,1.14812,1.14738,1.14738,20800000.0
2007-08-24 13:11:00,1.14764,1.14784,1.14764,1.14776,6800000.0
2007-08-24 13:12:00,1.14799,1.1483,1.14799,1.14823,44000000.0
2007-08-24 13:13:00,1.14823,1.14834,1.14819,1.14834,7200000.0
2007-08-24 13:14:00,1.14808,1.14837,1.14808,1.14837,12800000.0
2007-08-24 13:15:00,1.14789,1.14812,1.14767,1.14812,10000000.0
2007-08-24 13:16:00,1.14812,1.14837,1.14793,1.14837,10000000.0
2007-08-24 13:17:00,1.14853,1.14892,1.14807,1.14807,25400000.0
2007-08-24 13:18:00,1.148,1.14848,1.14786,1.14848,37600000.0
2007-08-24 13:19:00,1.14834,1.14843,1.14814,1.1484,27800000.0
2007-08-24 13:20:00,1.14888,1.14888,1.1479,1.14796,16800000.0
2007-08-24 13:21:00,1.14801,1.14848,1.14794,1.14848,23800000.0
2007-08-24 13:22:00,1.14828,1.1488,1.14804,1.1488,18600000.0
2007-08-24 13:23:00,1.14823,1.14823,1.14754,1.14766,22800000.0
2007-08-24 13:24:00,1.14743,1.14743,1.14702,1.14728,22800000.0
2007-08-24 13:25:00,1.14743,1.14744,1.14682,1.14727,13000000.0
2007-08-24 13:26:00,1.14722,1.14744,1.14699,1.14743,16800000.0
2007-08-24 13:27:00,1.14695,1.1473,1.14687,1.14718,19600000.0
2007-08-24 13:28:00,1.14731,1.14731,1.14698,1.1473,84000000.0
2007-08-24 13:29:00,1.14772,1.14772,1.1472,1.1472,25000000.0
2007-08-24 13:30:00,1.14726,1.14746,1.1471,1.1471,11400000.0
2007-08-24 13:31:00,1.14687,1.14756,1.14687,1.14732,14600000.0
2007-08-24 13:32:00,1.14754,1.14765,1.14701,1.14765,20200000.0
2007-08-24 13:33:00,1.14684,1.14748,1.14684,1.14705,22800000.0
2007-08-24 13:34:00,1.14701,1.14727,1.14673,1.147,23000000.0
2007-08-24 13:35:00,1.14763,1.148,1.14734,1.14766,13800000.0
2007-08-24 13:36:00,1.14765,1.14769,1.14694,1.14694,16000000.0
2007-08-24 13:37:00,1.14706,1.14731,1.14673,1.14678,15000000.0
2007-08-24 13:38:00,1.14695,1.14706,1.14662,1.14681,13400000.0
2007-08-24 13:39:00,1.14689,1.14708,1.14653,1.14675,17400000.0
2007-08-24 13:40:00,1.14648,1.14705,1.14625,1.14625,29400000.0
2007-08-24 13:41:00,1.147,1.147,1.1467,1.1469,18000000.0
2007-08-24 13:42:00,1.14619,1.1468,1.14619,1.14672,18000000.0
2007-08-24 13:43:00,1.14666,1.14692,1.14645,1.14645,11000000.0
2007-08-24 13:44:00,1.14657,1.14689,1.14634,1.14663,16800000.0
2007-08-24 13:45:00,1.14679,1.14724,1.14672,1.14685,13000000.0
2007-08-24 13:46:00,1.147,1.1471,1.147,1.1471,13400000.0
2007-08-24 13:47:00,1.14676,1.14702,1.14652,1.14652,13400000.0
2007-08-24 13:48:00,1.14673,1.147,1.14664,1.14674,12400000.0
2007-08-24 13:49:00,1.1468,1.14698,1.14646,1.14698,10400000.0
2007-08-24 13:50:00,1.14662,1.14707,1.14656,1.14687,24600000.0
2007-08-24 13:51:00,1.14619,1.14632,1.14606,1.14627,19400000.0
2007-08-24 13:52:00,1.14651,1.14651,1.14626,1.1465,12200000.0
2007-08-24 13:53:00,1.14605,1.1463,1.14573,1.14596,19800000.0
2007-08-24 13:54:00,1.14583,1.14607,1.14561,1.14607,12600000.0
2007-08-24 13:55:00,1.14529,1.14611,1.14529,1.14611,18600000.0
2007-08-24 13:56:00,1.14651,1.14729,1.14651,1.14713,25000000.0
2007-08-24 13:57:00,1.14751,1.14771,1.14712,1.14731,21200000.0
2007-08-24 13:58:00,1.14721,1.14754,1.14695,1.14754,10600000.0
2007-08-24 13:59:00,1.1477,1.1477,1.1476,1.1476,12800000.0
2007-08-24 14:00:00,1.14756,1.1477,1.14736,1.1477,12800000.0
2007-08-24 14:01:00,1.14711,1.14711,1.1462,1.14641,22400000.0
2007-08-24 14:02:00,1.14643,1.14645,1.1463,1.14645,22600000.0
2007-08-24 14:03:00,1.14646,1.14691,1.14631,1.14667,24400000.0
2007-08-24 14:04:00,1.14661,1.14669,1.14646,1.14646,8400000.0
2007-08-24 14:05:00,1.14691,1.14691,1.14615,1.14658,18000000.0
2007-08-24 14:06:00,1.14684,1.14704,1.14665,1.14665,13600000.0
2007-08-24 14:07:00,1.1469,1.1469,1.14648,1.14648,14200000.0
2007-08-24 14:08:00,1.14678,1.14709,1.14665,1.14709,17600000.0
2007-08-24 14:09:00,1.14689,1.14689,1.1464,1.1464,5800000.0
2007-08-24 14:10:00,1.14667,1.14677,1.14645,1.14662,16000000.0
2007-08-24 14:11:00,1.14646,1.14661,1.14606,1.14661,28600000.0
2007-08-24 14:12:00,1.14656,1.14699,1.14623,1.14676,20800000.0
2007-08-24 14:13:00,1.14714,1.14714,1.14636,1.14678,20600000.0
2007-08-24 14:14:00,1.14664,1.14686,1.14656,1.14679,10400000.0
2007-08-24 14:15:00,1.14689,1.14699,1.14662,1.14686,17400000.0
2007-08-24 14:16:00,1.14712,1.14736,1.14676,1.1469,15600000.0
2007-08-24 14:17:00,1.14687,1.14729,1.14687,1.14702,8000000.0
2007-08-24 14:18:00,1.147,1.14717,1.14686,1.14686,11800000.0
2007-08-24 14:19:00,1.14654,1.1467,1.14628,1.14635,60400000.0
2007-08-24 14:20:00,1.14647,1.14682,1.14626,1.14659,13600000.0
2007-08-24 14:21:00,1.14658,1.14678,1.14626,1.14626,14600000.0
2007-08-24 14:22:00,1.14656,1.14675,1.14638,1.14638,14800000.0
2007-08-24 14:23:00,1.14652,1.14691,1.14625,1.14674,17400000.0
2007-08-24 14:24:00,1.14697,1.14721,1.14687,1.14721,8000000.0
2007-08-24 14:25:00,1.14679,1.14729,1.14679,1.147,10600000.0
2007-08-24 14:26:00,1.14696,1.1474,1.14696,1.1474,7400000.0
2007-08-24 14:27:00,1.14709,1.14763,1.14709,1.14713,9400000.0
2007-08-24 14:28:00,1.14764,1.14766,1.14729,1.14742,16000000.0
2007-08-24 14:29:00,1.14713,1.14766,1.14708,1.14708,12600000.0
2007-08-24 14:30:00,1.14702,1.14791,1.14702,1.14791,5000000.0
2007-08-24 14:31:00,1.14782,1.14789,1.1473,1.1473,25600000.0
2007-08-24 14:32:00,1.14675,1.14675,1.14587,1.14587,23800000.0
2007-08-24 14:33:00,1.14614,1.14649,1.14604,1.14629,17000000.0
2007-08-24 14:34:00,1.1464,1.1464,1.14587,1.14602,18000000.0
2007-08-24 14:35:00,1.14536,1.14536,1.14448,1.14448,16600000.0
2007-08-24 14:36:00,1.14516,1.14532,1.145,1.14513,10000000.0
2007-08-24 14:37:00,1.14518,1.14542,1.14502,1.1454,13200000.0
2007-08-24 14:38:00,1.1456,1.1456,1.14505,1.14535,26800000.0
2007-08-24 14:39:00,1.14592,1.14658,1.14592,1.146,21600000.0
2007-08-24 14:40:00,1.14561,1.14575,1.14552,1.14552,8200000.0
2007-08-24 14:41:00,1.14606,1.14606,1.14563,1.14581,20200000.0
2007-08-24 14:42:00,1.14584,1.14623,1.14584,1.14605,13600000.0
2007-08-24 14:43:00,1.14621,1.1469,1.14602,1.14681,20200000.0
2007-08-24 14:44:00,1.14671,1.14685,1.14638,1.14685,10800000.0
2007-08-24 14:45:00,1.14687,1.14729,1.14662,1.14662,14400000.0
2007-08-24 14:46:00,1.14654,1.14676,1.14649,1.14652,23600000.0
2007-08-24 14:47:00,1.14647,1.14698,1.14647,1.14652,13600000.0
2007-08-24 14:48:00,1.14664,1.14666,1.14626,1.14652,17200000.0
2007-08-24 14:49:00,1.14666,1.14676,1.14643,1.14643,17000000.0
2007-08-24 14:50:00,1.14678,1.14678,1.14631,1.14634,7200000.0
2007-08-24 14:51:00,1.14627,1.1465,1.14596,1.14614,12000000.0
2007-08-24 14:52:00,1.14611,1.14677,1.14602,1.14677,10400000.0
2007-08-24 14:53:00,1.14665,1.14701,1.14653,1.14653,32000000.0
2007-08-24 14:54:00,1.14614,1.14632,1.14553,1.14562,31200000.0
2007-08-24 14:55:00,1.14554,1.14607,1.14545,1.14562,15200000.0
2007-08-24 14:56:00,1.1457,1.14596,1.14559,1.14589,16400000.0
2007-08-24 14:57:00,1.14594,1.14632,1.14594,1.14632,17200000.0
2007-08-24 14:58:00,1.14624,1.14656,1.14624,1.14646,19200000.0
2007-08-24 14:59:00,1.14679,1.14721,1.14671,1.14686,14200000.0
2007-08-24 15:00:00,1.14649,1.14678,1.14627,1.14639,13800000.0
2007-08-24 15:01:00,1.14659,1.14703,1.14657,1.14668,15600000.0
2007-08-24 15:02:00,1.1464,1.14694,1.1464,1.14661,30200000.0
2007-08-24 15:03:00,1.14659,1.147,1.14659,1.14674,8200000.0
2007-08-24 15:04:00,1.14657,1.1467,1.1463,1.1464,10200000.0
2007-08-24 15:05:00,1.14651,1.14684,1.14638,1.14655,18000000.0
2007-08-24 15:06:00,1.14656,1.1471,1.14652,1.1466,15600000.0
2007-08-24 15:07:00,1.14714,1.14731,1.14678,1.14696,9200000.0
2007-08-24 15:08:00,1.1467,1.14738,1.1467,1.14738,23200000.0
2007-08-24 15:09:00,1.14706,1.1472,1.14694,1.14707,14000000.0
2007-08-24 15:10:00,1.14715,1.14764,1.14703,1.14739,27600000.0
2007-08-24 15:11:00,1.14727,1.14755,1.14704,1.14718,15400000.0
2007-08-24 15:12:00,1.14694,1.14743,1.14681,1.14681,3600000.0
2007-08-24 15:13:00,1.14659,1.1469,1.14651,1.14678,95800000.0
2007-08-24 15:14:00,1.14691,1.1472,1.1468,1.1468,16200000.0
2007-08-24 15:15:00,1.14716,1.1473,1.14692,1.14692,10000000.0
2007-08-24 15:16:00,1.1477,1.1477,1.1477,1.1477,25200000.0
2007-08-24 15:17:00,1.14736,1.14744,1.147,1.14732,25200000.0
2007-08-24 15:18:00,1.1472,1.14742,1.1469,1.14702,12200000.0
2007-08-24 15:19:00,1.1474,1.14768,1.1474,1.14763,21200000.0
2007-08-24 15:20:00,1.14764,1.14771,1.14738,1.14768,25200000.0
2007-08-24 15:21:00,1.14831,1.14871,1.14823,1.14857,12000000.0
2007-08-24 15:22:00,1.14843,1.14868,1.148,1.14838,13200000.0
2007-08-24 15:23:00,1.14874,1.14901,1.14836,1.14836,21000000.0
2007-08-24 15:24:00,1.14864,1.14916,1.14854,1.14882,17400000.0
2007-08-24 15:25:00,1.14846,1.14881,1.14832,1.1488,11600000.0
2007-08-24 15:26:00,1.1489,1.14914,1.14843,1.14852,11200000.0
2007-08-24 15:27:00,1.1482,1.14996,1.1482,1.14996,13600000.0
2007-08-24 15:28:00,1.1491,1.1491,1.14866,1.14866,13000000.0
2007-08-24 15:29:00,1.14913,1.14918,1.14872,1.14918,12400000.0
2007-08-24 15:30:00,1.14924,1.14975,1.14924,1.14951,8800000.0
2007-08-24 15:31:00,1.14947,1.1498,1.14924,1.14931,24200000.0
2007-08-24 15:32:00,1.14892,1.14896,1.1482,1.1482,19800000.0
2007-08-24 15:33:00,1.14836,1.14885,1.14826,1.14845,96000000.0
2007-08-24 15:34:00,1.14829,1.14844,1.14795,1.14837,13400000.0
2007-08-24 15:35:00,1.14872,1.14916,1.14872,1.14916,10800000.0
2007-08-24 15:36:00,1.14976,1.14986,1.1492,1.14986,16600000.0
2007-08-24 15:37:00,1.14991,1.14991,1.14957,1.14966,11800000.0
2007-08-24 15:38:00,1.14992,1.14992,1.14971,1.14971,6200000.0
2007-08-24 15:39:00,1.14997,1.15033,1.14997,1.15002,15200000.0
2007-08-24 15:40:00,1.14995,1.14995,1.1496,1.14977,13800000.0
2007-08-24 15:41:00,1.14988,1.15023,1.14947,1.14964,32800000.0
2007-08-24 15:42:00,1.14935,1.14948,1.14915,1.14927,9400000.0
2007-08-24 15:43:00,1.1492,1.1494,1.14887,1.14913,16000000.0
2007-08-24 15:44:00,1.14927,1.14927,1.14871,1.14915,90800000.0
2007-08-24 15:45:00,1.14844,1.14885,1.14844,1.14873,8200000.0
2007-08-24 15:46:00,1.14878,1.14986,1.14878,1.14986,22600000.0
2007-08-24 15:47:00,1.14956,1.14959,1.14926,1.14926,8400000.0
2007-08-24 15:48:00,1.1494,1.14967,1.1494,1.14944,16800000.0
2007-08-24 15:49:00,1.1493,1.14941,1.14918,1.14939,72000000.0
2007-08-24 15:50:00,1.14966,1.14968,1.14923,1.14968,14000000.0
2007-08-24 15:51:00,1.14956,1.14961,1.1493,1.14935,23200000.0
2007-08-24 15:52:00,1.14934,1.14935,1.14927,1.14927,4200000.0
2007-08-24 15:53:00,1.14947,1.14981,1.14914,1.14938,10000000.0
2007-08-24 15:54:00,1.14961,1.14966,1.14893,1.14931,20000000.0
2007-08-24 15:55:00,1.14912,1.14917,1.14845,1.14845,7400000.0
2007-08-24 15:56:00,1.14854,1.1488,1.14844,1.14878,20000000.0
2007-08-24 15:57:00,1.14896,1.14896,1.14847,1.14868,11800000.0
2007-08-24 15:58:00,1.14866,1.14887,1.14861,1.14863,19400000.0
2007-08-24 15:59:00,1.14851,1.14873,1.14851,1.14859,12800000.0
2007-08-24 16:00:00,1.14862,1.14862,1.14813,1.14818,91200000.0
2007-08-24 16:01:00,1.14767,1.14815,1.1474,1.14815,24400000.0
2007-08-24 16:02:00,1.1478,1.14826,1.14747,1.14747,22600000.0
2007-08-24 16:03:00,1.14778,1.1484,1.14778,1.14836,59600000.0
2007-08-24 16:04:00,1.1487,1.1488,1.14843,1.1488,17400000.0
2007-08-24 16:05:00,1.14836,1.14861,1.14797,1.14805,23600000.0
2007-08-24 16:06:00,1.14798,1.14798,1.1476,1.14782,12200000.0
2007-08-24 16:07:00,1.14785,1.1479,1.14734,1.14734,20000000.0
2007-08-24 16:08:00,1.1474,1.14773,1.1474,1.14769,83800000.0
2007-08-24 16:09:00,1.14749,1.14805,1.147,1.147,15400000.0
2007-08-24 16:10:00,1.14699,1.14755,1.14691,1.14691,15200000.0
2007-08-24 16:11:00,1.14703,1.14753,1.14673,1.14685,21800000.0
2007-08-24 16:12:00,1.14773,1.14811,1.14773,1.14802,19400000.0
2007-08-24 16:13:00,1.14839,1.14839,1.14756,1.14759,19400000.0
2007-08-24 16:14:00,1.14842,1.14842,1.14695,1.14734,19800000.0
2007-08-24 16:15:00,1.14721,1.14778,1.14721,1.14754,10800000.0
2007-08-24 16:16:00,1.14743,1.14766,1.14707,1.14766,26200000.0
2007-08-24 16:17:00,1.14771,1.14817,1.14725,1.14748,17600000.0
2007-08-24 16:18:00,1.14765,1.14766,1.14745,1.14757,22000000.0
2007-08-24 16:19:00,1.1474,1.14765,1.14692,1.14704,17400000.0
2007-08-24 16:20:00,1.14683,1.14695,1.14646,1.14694,12400000.0
2007-08-24 16:21:00,1.14733,1.14781,1.14719,1.14757,23800000.0
2007-08-24 16:22:00,1.14728,1.14753,1.14686,1.14686,11000000.0
2007-08-24 16:23:00,1.1465,1.14705,1.1465,1.14671,25600000.0
2007-08-24 16:24:00,1.14685,1.14688,1.14657,1.14685,20800000.0
2007-08-24 16:25:00,1.14667,1.14687,1.14667,1.14677,14600000.0
2007-08-24 16:26:00,1.14692,1.14727,1.14692,1.14695,12800000.0
2007-08-24 16:27:00,1.14686,1.14743,1.14686,1.14694,15800000.0
2007-08-24 16:28:00,1.14685,1.14721,1.14685,1.14713,13000000.0
2007-08-24 16:29:00,1.14717,1.14746,1.14716,1.14728,19600000.0
2007-08-24 16:30:00,1.14738,1.14786,1.14735,1.14752,21400000.0
2007-08-24 16:31:00,1.14775,1.14777,1.1474,1.14777,18000000.0
2007-08-24 16:32:00,1.14741,1.14767,1.14701,1.14704,27800000.0
2007-08-24 16:33:00,1.14668,1.14761,1.14668,1.14738,16400000.0
2007-08-24 16:34:00,1.14729,1.14783,1.14707,1.14783,9000000.0
2007-08-24 16:35:00,1.14747,1.14769,1.14739,1.14749,11800000.0
2007-08-24 16:36:00,1.14735,1.14798,1.14735,1.14746,15800000.0
2007-08-24 16:37:00,1.14756,1.14764,1.14756,1.14764,8200000.0
2007-08-24 16:38:00,1.14767,1.14796,1.14767,1.14796,8800000.0
2007-08-24 16:39:00,1.1479,1.14799,1.14772,1.14772,15800000.0
2007-08-24 16:40:00,1.14739,1.14779,1.14712,1.14779,19200000.0
2007-08-24 16:41:00,1.14742,1.14768,1.14704,1.14704,31600000.0
2007-08-24 16:42:00,1.14724,1.14728,1.147,1.147,71400000.0
2007-08-24 16:43:00,1.14692,1.14728,1.14654,1.14696,19600000.0
2007-08-24 16:44:00,1.14715,1.14715,1.14672,1.14687,16600000.0
2007-08-24 16:45:00,1.14692,1.14692,1.14643,1.14649,11600000.0
2007-08-24 16:46:00,1.1463,1.1463,1.14528,1.14591,22600000.0
2007-08-24 16:47:00,1.14583,1.14583,1.14543,1.14547,18600000.0
2007-08-24 16:48:00,1.14507,1.14535,1.14507,1.14531,12400000.0
2007-08-24 16:49:00,1.1454,1.14574,1.1452,1.14566,26800000.0
2007-08-24 16:50:00,1.14559,1.14592,1.14545,1.14592,19400000.0
2007-08-24 16:51:00,1.14642,1.14684,1.14615,1.14642,14200000.0
2007-08-24 16:52:00,1.14607,1.14638,1.1459,1.14627,12200000.0
2007-08-24 16:53:00,1.14609,1.1462,1.14572,1.14595,12200000.0
2007-08-24 16:54:00,1.14532,1.14551,1.14518,1.14525,15000000.0
2007-08-24 16:55:00,1.1453,1.14605,1.14517,1.14576,10200000.0
2007-08-24 16:56:00,1.14623,1.14657,1.14594,1.14599,18600000.0
2007-08-24 16:57:00,1.146,1.14619,1.146,1.14603,11200000.0
2007-08-24 16:58:00,1.1461,1.14613,1.14576,1.14576,84400000.0
2007-08-24 16:59:00,1.14555,1.14604,1.14555,1.14582,18000000.0
2007-08-24 17:00:00,1.14556,1.14602,1.14556,1.14572,17800000.0
2007-08-24 17:01:00,1.14586,1.14586,1.14549,1.14581,12600000.0
2007-08-24 17:02:00,1.14573,1.14632,1.14564,1.14632,14800000.0
2007-08-24 17:03:00,1.14639,1.14648,1.14624,1.14648,26800000.0
2007-08-24 17:04:00,1.14615,1.14634,1.1456,1.14585,12600000.0
2007-08-24 17:05:00,1.14614,1.14653,1.14605,1.14647,29800000.0
2007-08-24 17:06:00,1.14633,1.14658,1.14624,1.14646,17000000.0
2007-08-24 17:07:00,1.14588,1.14643,1.14575,1.14597,94800000.0
2007-08-24 17:08:00,1.1464,1.1464,1.14603,1.14612,34000000.0
2007-08-24 17:09:00,1.14622,1.14652,1.14608,1.14652,13400000.0
2007-08-24 17:10:00,1.14661,1.14661,1.14632,1.14632,15200000.0
2007-08-24 17:11:00,1.14608,1.14655,1.14607,1.14637,10000000.0
2007-08-24 17:12:00,1.14647,1.14669,1.14631,1.14669,25200000.0
2007-08-24 17:13:00,1.14659,1.14688,1.14622,1.14622,59400000.0
2007-08-24 17:14:00,1.14651,1.14699,1.1462,1.14692,11800000.0
2007-08-24 17:15:00,1.14694,1.14694,1.14657,1.14674,10200000.0
2007-08-24 17:16:00,1.14657,1.14668,1.14632,1.14668,13400000.0
2007-08-24 17:17:00,1.1473,1.1473,1.1473,1.1473,10600000.0
2007-08-24 17:18:00,1.14652,1.1469,1.14652,1.14667,10600000.0
2007-08-24 17:19:00,1.1468,1.14727,1.14665,1.1467,30400000.0
2007-08-24 17:20:00,1.14652,1.14682,1.14643,1.1465,13400000.0
2007-08-24 17:21:00,1.1463,1.14647,1.14592,1.14628,15800000.0
2007-08-24 17:22:00,1.14649,1.14681,1.1464,1.14643,11400000.0
2007-08-24 17:23:00,1.1469,1.14697,1.14652,1.14694,14600000.0
2007-08-24 17:24:00,1.1472,1.1472,1.1471,1.1471,142200000.0
2007-08-24 17:25:00,1.14631,1.14715,1.14621,1.14655,142200000.0
2007-08-24 17:26:00,1.14682,1.14682,1.14634,1.14658,19000000.0
2007-08-24 17:27:00,1.1467,1.14681,1.14644,1.1466,31800000.0
2007-08-24 17:28:00,1.14704,1.14707,1.14669,1.14669,11000000.0
2007-08-24 17:29:00,1.14696,1.14721,1.14651,1.1471,28800000.0
2007-08-24 17:30:00,1.14696,1.14696,1.14634,1.14666,12400000.0
2007-08-24 17:31:00,1.14711,1.14753,1.14683,1.14685,20400000.0
2007-08-24 17:32:00,1.14675,1.1471,1.14655,1.14655,13600000.0
2007-08-24 17:33:00,1.14673,1.14697,1.1467,1.14697,11000000.0
2007-08-24 17:34:00,1.1471,1.14726,1.14688,1.14689,18600000.0
2007-08-24 17:35:00,1.14676,1.14704,1.14662,1.14665,17400000.0
2007-08-24 17:36:00,1.14694,1.14696,1.14679,1.1469,12600000.0
2007-08-24 17:37:00,1.14707,1.14725,1.14692,1.14692,11200000.0
2007-08-24 17:38:00,1.14708,1.14724,1.14673,1.14692,17200000.0
2007-08-24 17:39:00,1.14695,1.14729,1.14695,1.14729,13600000.0
2007-08-24 17:40:00,1.14707,1.14756,1.1469,1.14697,16800000.0
2007-08-24 17:41:00,1.14687,1.14701,1.14685,1.14701,7400000.0
2007-08-24 17:42:00,1.14663,1.14714,1.14663,1.1468,7600000.0
2007-08-24 17:43:00,1.14665,1.14696,1.14654,1.14665,18200000.0
2007-08-24 17:44:00,1.14667,1.14702,1.14636,1.14702,13800000.0
2007-08-24 17:45:00,1.14665,1.14665,1.14617,1.1464,13200000.0
2007-08-24 17:46:00,1.14686,1.14686,1.14634,1.14645,14600000.0
2007-08-24 17:47:00,1.14609,1.14631,1.14589,1.14631,66000000.0
2007-08-24 17:48:00,1.1469,1.1469,1.1469,1.1469,16800000.0
2007-08-24 17:49:00,1.14644,1.1468,1.1463,1.1463,16800000.0
2007-08-24 17:50:00,1.14652,1.14682,1.14651,1.14682,12000000.0
2007-08-24 17:51:00,1.14683,1.14695,1.14647,1.14684,14800000.0
2007-08-24 17:52:00,1.14638,1.14685,1.14631,1.14631,12400000.0
2007-08-24 17:53:00,1.147,1.1471,1.147,1.1471,41800000.0
2007-08-24 17:54:00,1.14643,1.14665,1.14632,1.14638,41800000.0
2007-08-24 17:55:00,1.1464,1.14641,1.14619,1.14641,12600000.0
2007-08-24 17:56:00,1.14678,1.14706,1.14625,1.1464,13400000.0
2007-08-24 17:57:00,1.14681,1.14709,1.14679,1.14709,13200000.0
2007-08-24 17:58:00,1.14708,1.14739,1.14674,1.14677,12000000.0
2007-08-24 17:59:00,1.14619,1.14678,1.14609,1.14655,15600000.0
2007-08-24 18:00:00,1.14611,1.14651,1.14611,1.14643,23800000.0
2007-08-24 18:01:00,1.14681,1.14691,1.14681,1.14691,2600000.0
2007-08-24 18:02:00,1.14717,1.14757,1.14717,1.14757,2600000.0
2007-08-24 18:03:00,1.1471,1.14751,1.14708,1.14745,23200000.0
2007-08-24 18:04:00,1.14732,1.14788,1.14692,1.14788,23800000.0
2007-08-24 18:05:00,1.14736,1.14751,1.14726,1.14742,15400000.0
2007-08-24 18:06:00,1.1477,1.1477,1.14724,1.14762,20000000.0
2007-08-24 18:07:00,1.14715,1.1474,1.14669,1.1474,30200000.0
2007-08-24 18:08:00,1.14755,1.14755,1.14715,1.14725,7400000.0
2007-08-24 18:09:00,1.1477,1.1477,1.14738,1.14743,4600000.0
2007-08-24 18:10:00,1.14717,1.14766,1.14717,1.14744,12200000.0
2007-08-24 18:11:00,1.14722,1.14751,1.14697,1.14736,19200000.0
2007-08-24 18:12:00,1.14761,1.14776,1.14715,1.14715,21800000.0
2007-08-24 18:13:00,1.14729,1.14787,1.1468,1.14787,15800000.0
2007-08-24 18:14:00,1.14753,1.14756,1.14716,1.14726,23800000.0
2007-08-24 18:15:00,1.14671,1.14673,1.14649,1.14649,20800000.0
2007-08-24 18:16:00,1.14618,1.14657,1.14618,1.14656,26400000.0
2007-08-24 18:17:00,1.14658,1.14661,1.14636,1.14653,14800000.0
2007-08-24 18:18:00,1.14632,1.14669,1.14631,1.14669,23600000.0
2007-08-24 18:19:00,1.14686,1.14708,1.14674,1.14697,22800000.0
2007-08-24 18:20:00,1.147,1.14728,1.14691,1.14712,11400000.0
2007-08-24 18:21:00,1.14737,1.14737,1.147,1.14722,11000000.0
2007-08-24 18:22:00,1.14728,1.14772,1.14728,1.14745,15000000.0
2007-08-24 18:23:00,1.14732,1.14769,1.14725,1.14736,12200000.0
2007-08-24 18:24:00,1.14735,1.14745,1.14718,1.14731,8800000.0
2007-08-24 18:25:00,1.1474,1.14774,1.1474,1.14762,20400000.0
2007-08-24 18:26:00,1.14731,1.14731,1.1468,1.14683,20800000.0
2007-08-24 18:27:00,1.14673,1.14673,1.14626,1.14629,16200000.0
2007-08-24 18:28:00,1.14611,1.1462,1.14593,1.14608,22000000.0
2007-08-24 18:29:00,1.14594,1.14648,1.14594,1.14648,19200000.0
2007-08-24 18:30:00,1.14661,1.14661,1.1461,1.1463,15400000.0
2007-08-24 18:31:00,1.14635,1.14664,1.14635,1.1464,11000000.0
2007-08-24 18:32:00,1.14636,1.14691,1.14636,1.1467,21600000.0
2007-08-24 18:33:00,1.14679,1.14712,1.14677,1.14677,11600000.0
2007-08-24 18:34:00,1.1476,1.1476,1.1474,1.1476,13800000.0
2007-08-24 18:35:00,1.14697,1.14697,1.14656,1.14674,13800000.0
2007-08-24 18:36:00,1.1473,1.1473,1.1473,1.1473,17400000.0
2007-08-24 18:37:00,1.14687,1.14687,1.14647,1.14673,17400000.0
2007-08-24 18:38:00,1.14681,1.14681,1.14626,1.14627,8800000.0
2007-08-24 18:39:00,1.1471,1.1472,1.147,1.147,19600000.0
2007-08-24 18:40:00,1.14629,1.1464,1.14563,1.14589,19600000.0
2007-08-24 18:41:00,1.1459,1.14632,1.14577,1.14619,13200000.0
2007-08-24 18:42:00,1.14625,1.14676,1.14625,1.14653,13000000.0
2007-08-24 18:43:00,1.14623,1.14643,1.14618,1.14643,17000000.0
2007-08-24 18:44:00,1.14612,1.14644,1.14597,1.14644,20600000.0
2007-08-24 18:45:00,1.14645,1.1465,1.14628,1.14638,12600000.0
2007-08-24 18:46:00,1.14662,1.14662,1.146,1.14639,12200000.0
2007-08-24 18:47:00,1.14634,1.14655,1.14607,1.14649,25200000.0
2007-08-24 18:48:00,1.14641,1.14664,1.14635,1.14637,25000000.0
2007-08-24 18:49:00,1.14617,1.14642,1.1461,1.14628,12800000.0
2007-08-24 18:50:00,1.14636,1.14648,1.14625,1.14641,11800000.0
2007-08-24 18:51:00,1.14698,1.14721,1.14688,1.14688,23400000.0
2007-08-24 18:52:00,1.14666,1.14713,1.14643,1.14653,16400000.0
2007-08-24 18:53:00,1.14626,1.14667,1.14615,1.14665,13600000.0
2007-08-24 18:54:00,1.14645,1.1468,1.14638,1.14638,23200000.0
2007-08-24 18:55:00,1.14593,1.1466,1.14593,1.14617,9000000.0
2007-08-24 18:56:00,1.14605,1.14621,1.14568,1.14601,19800000.0
2007-08-24 18:57:00,1.14651,1.14684,1.14621,1.14684,11600000.0
2007-08-24 18:58:00,1.14681,1.14703,1.14645,1.14703,13200000.0
2007-08-24 18:59:00,1.14659,1.14687,1.14648,1.14652,23000000.0
2007-08-24 19:00:00,1.14643,1.14655,1.14631,1.14654,16400000.0
2007-08-24 19:01:00,1.14635,1.14635,1.14607,1.14607,3200000.0
2007-08-24 19:02:00,1.14635,1.14652,1.14634,1.14652,9200000.0
2007-08-24 19:03:00,1.14638,1.14692,1.14638,1.14665,11000000.0
2007-08-24 19:04:00,1.14689,1.14716,1.14679,1.14716,16000000.0
2007-08-24 19:05:00,1.14726,1.14732,1.14672,1.14672,22800000.0
2007-08-24 19:06:00,1.14652,1.14693,1.14643,1.14649,12600000.0
2007-08-24 19:07:00,1.1469,1.14716,1.14652,1.14716,22000000.0
2007-08-24 19:08:00,1.14705,1.14711,1.14667,1.14694,75000000.0
2007-08-24 19:09:00,1.14689,1.14698,1.14665,1.14686,31800000.0
2007-08-24 19:10:00,1.14745,1.14767,1.1472,1.14738,24000000.0
2007-08-24 19:11:00,1.14729,1.14771,1.14729,1.14753,9200000.0
2007-08-24 19:12:00,1.14774,1.14814,1.14766,1.14766,12200000.0
2007-08-24 19:13:00,1.14769,1.14786,1.14753,1.14755,17200000.0
2007-08-24 19:14:00,1.14746,1.14804,1.14746,1.14767,9000000.0
2007-08-24 19:15:00,1.14757,1.14759,1.14717,1.14741,8800000.0
2007-08-24 19:16:00,1.14755,1.14785,1.14731,1.14762,15200000.0
2007-08-24 19:17:00,1.14737,1.148,1.14737,1.14772,17000000.0
2007-08-24 19:18:00,1.1482,1.1482,1.1482,1.1482,11200000.0
2007-08-24 19:19:00,1.14768,1.14768,1.14734,1.14734,11200000.0
2007-08-24 19:20:00,1.14738,1.14738,1.14657,1.14674,10000000.0
2007-08-24 19:21:00,1.14719,1.14719,1.14648,1.14674,13600000.0
2007-08-24 19:22:00,1.14679,1.14708,1.14658,1.14708,9600000.0
2007-08-24 19:23:00,1.14718,1.14734,1.147,1.14734,10800000.0
2007-08-24 19:24:00,1.14723,1.14769,1.14718,1.14723,16200000.0
2007-08-24 19:25:00,1.14737,1.1476,1.14736,1.14758,17400000.0
2007-08-24 19:26:00,1.14751,1.14758,1.14744,1.14744,6600000.0
2007-08-24 19:27:00,1.1479,1.1479,1.1479,1.1479,17400000.0
2007-08-24 19:28:00,1.14747,1.1477,1.14729,1.14729,17400000.0
2007-08-24 19:29:00,1.1478,1.14782,1.14756,1.14775,17600000.0
2007-08-24 19:30:00,1.14745,1.14768,1.147,1.147,11400000.0
2007-08-24 19:31:00,1.14693,1.14709,1.14672,1.14678,9800000.0
2007-08-24 19:32:00,1.14714,1.14719,1.14696,1.14709,7800000.0
2007-08-24 19:33:00,1.14702,1.14727,1.14682,1.14683,9400000.0
2007-08-24 19:34:00,1.1473,1.1474,1.1471,1.1471,14400000.0
2007-08-24 19:35:00,1.14657,1.14701,1.14657,1.14673,14400000.0
2007-08-24 19:36:00,1.14703,1.14753,1.14688,1.14688,9600000.0
2007-08-24 19:37:00,1.147,1.14763,1.14693,1.14703,39200000.0
2007-08-24 19:38:00,1.14733,1.14751,1.14694,1.14706,12400000.0
2007-08-24 19:40:00,1.14689,1.14725,1.14679,1.14693,24000000.0
2007-08-24 19:41:00,1.14679,1.14715,1.14653,1.14715,19600000.0
2007-08-24 19:42:00,1.1476,1.1476,1.1474,1.1476,15600000.0
2007-08-24 19:43:00,1.14728,1.14729,1.14702,1.14702,15600000.0
2007-08-24 19:44:00,1.14737,1.14737,1.14665,1.14683,22800000.0
2007-08-24 19:45:00,1.1474,1.1474,1.1474,1.1474,25800000.0
2007-08-24 19:46:00,1.14689,1.1472,1.14685,1.14687,25800000.0
2007-08-24 19:47:00,1.14672,1.14714,1.14672,1.14686,18600000.0
2007-08-24 19:49:00,1.14684,1.14743,1.14684,1.14704,16400000.0
2007-08-24 19:50:00,1.14698,1.14712,1.1468,1.14686,23400000.0
2007-08-24 19:51:00,1.1473,1.1473,1.1471,1.1472,10800000.0
2007-08-24 19:52:00,1.14685,1.14691,1.14649,1.14652,10800000.0
2007-08-24 19:53:00,1.1472,1.1472,1.1472,1.1472,19200000.0
2007-08-24 19:55:00,1.14654,1.14699,1.14611,1.14699,19200000.0
2007-08-24 19:56:00,1.14673,1.1471,1.14656,1.1467,20000000.0
2007-08-24 19:57:00,1.1473,1.1473,1.1473,1.1473,9600000.0
2007-08-24 19:58:00,1.14676,1.14701,1.1467,1.1469,9600000.0
2007-08-24 19:59:00,1.14694,1.14733,1.14694,1.14694,19600000.0
2007-08-24 20:00:00,1.14729,1.14729,1.14694,1.14713,11600000.0
2007-08-24 20:01:00,1.1473,1.1473,1.1473,1.1473,10600000.0
2007-08-24 20:02:00,1.1474,1.1474,1.1474,1.1474,10600000.0
2007-08-24 20:03:00,1.14706,1.14707,1.14664,1.14706,10600000.0
2007-08-24 20:04:00,1.14683,1.14721,1.14683,1.1469,14600000.0
2007-08-24 20:05:00,1.14713,1.14765,1.14701,1.14744,16200000.0
2007-08-24 20:06:00,1.14695,1.14763,1.14695,1.1473,16200000.0
2007-08-24 20:07:00,1.14706,1.14706,1.14682,1.14694,9200000.0
2007-08-24 20:08:00,1.14669,1.14689,1.14669,1.14683,10600000.0
2007-08-24 20:09:00,1.1473,1.1475,1.1473,1.1475,21600000.0
2007-08-24 20:10:00,1.14688,1.14708,1.14651,1.14706,21600000.0
2007-08-24 20:11:00,1.14698,1.1471,1.14694,1.1471,14000000.0
2007-08-24 20:12:00,1.1472,1.1474,1.1472,1.1474,10600000.0
2007-08-24 20:14:00,1.14707,1.14739,1.14669,1.14739,10600000.0
2007-08-24 20:15:00,1.1475,1.1476,1.1475,1.1475,9200000.0
2007-08-24 20:16:00,1.14693,1.14718,1.14668,1.14668,9200000.0
2007-08-24 20:17:00,1.14683,1.14713,1.14676,1.147,28400000.0
2007-08-24 20:18:00,1.14663,1.14717,1.14654,1.14701,11800000.0
2007-08-24 20:19:00,1.14746,1.14746,1.14704,1.14704,3400000.0
2007-08-24 20:20:00,1.14703,1.14706,1.14682,1.14706,18400000.0
2007-08-24 20:21:00,1.1467,1.14705,1.14665,1.14665,13200000.0
2007-08-24 20:22:00,1.14669,1.14703,1.14655,1.14655,28800000.0
2007-08-24 20:23:00,1.14661,1.14691,1.14648,1.14648,18200000.0
2007-08-24 20:24:00,1.14718,1.14744,1.14667,1.1471,10400000.0
2007-08-24 20:25:00,1.14747,1.14763,1.14684,1.14703,14400000.0
2007-08-24 20:26:00,1.14684,1.14723,1.1468,1.14704,12400000.0
2007-08-24 20:27:00,1.14693,1.14693,1.14666,1.14676,10800000.0
2007-08-24 20:28:00,1.14661,1.14718,1.14616,1.14718,16200000.0
2007-08-24 20:29:00,1.14719,1.14719,1.14636,1.14666,17800000.0
2007-08-24 20:30:00,1.14659,1.14714,1.14659,1.14668,17400000.0
2007-08-24 20:32:00,1.1473,1.1473,1.1473,1.1473,16000000.0
2007-08-24 20:33:00,1.14664,1.14711,1.1466,1.14679,16000000.0
2007-08-24 20:34:00,1.14695,1.14729,1.14674,1.14729,21600000.0
2007-08-24 20:35:00,1.14723,1.14753,1.14723,1.14746,18000000.0
2007-08-24 20:37:00,1.14745,1.14755,1.14712,1.14755,13400000.0
2007-08-24 20:38:00,1.14709,1.1476,1.14709,1.14731,16600000.0
2007-08-24 20:39:00,1.14726,1.14726,1.14686,1.147,32400000.0
2007-08-24 20:40:00,1.14711,1.14742,1.14688,1.14739,12600000.0
2007-08-24 20:41:00,1.14705,1.14742,1.14705,1.1471,14400000.0
2007-08-24 20:42:00,1.14702,1.14702,1.14622,1.14655,13400000.0
2007-08-24 20:43:00,1.14694,1.14694,1.14638,1.14671,12800000.0
2007-08-24 20:44:00,1.1473,1.1475,1.1473,1.1473,12200000.0
2007-08-24 20:45:00,1.14701,1.14727,1.14701,1.14701,12200000.0
2007-08-24 20:46:00,1.14707,1.14727,1.14707,1.14727,14400000.0
2007-08-24 20:47:00,1.14738,1.14747,1.14682,1.14688,14400000.0
2007-08-24 20:48:00,1.14661,1.14679,1.14613,1.14663,20400000.0
2007-08-24 20:49:00,1.14664,1.14693,1.14664,1.14669,39600000.0
2007-08-24 20:51:00,1.14685,1.14725,1.1468,1.14725,18200000.0
2007-08-24 20:52:00,1.14726,1.14757,1.14726,1.14754,12400000.0
2007-08-24 20:53:00,1.14762,1.14784,1.14757,1.14784,12600000.0
2007-08-24 20:54:00,1.14797,1.14814,1.1477,1.14778,14000000.0
2007-08-24 20:55:00,1.14781,1.14791,1.14747,1.14747,22200000.0
2007-08-24 20:56:00,1.14762,1.14795,1.14744,1.14787,10800000.0
2007-08-24 20:57:00,1.14789,1.14789,1.14765,1.14774,7400000.0
2007-08-24 20:58:00,1.14738,1.14789,1.14738,1.14751,7600000.0
2007-08-24 20:59:00,1.14819,1.14848,1.14804,1.14814,13400000.0
2007-08-24 21:00:00,1.14823,1.14857,1.14816,1.14857,20000000.0
2007-08-24 21:01:00,1.1481,1.14849,1.1481,1.14823,11800000.0
2007-08-24 21:02:00,1.1482,1.14855,1.14811,1.14851,23400000.0
2007-08-24 21:03:00,1.1484,1.1484,1.14801,1.14801,2600000.0
2007-08-24 21:04:00,1.14766,1.14791,1.1476,1.14786,26600000.0
2007-08-24 21:05:00,1.14751,1.14766,1.14738,1.14738,26200000.0
2007-08-24 21:06:00,1.14752,1.14817,1.14744,1.14767,22400000.0
2007-08-24 21:07:00,1.14776,1.14822,1.14755,1.14755,20000000.0
2007-08-24 21:08:00,1.14838,1.14838,1.14752,1.14752,15000000.0
2007-08-24 21:09:00,1.14783,1.14803,1.14773,1.14785,6800000.0
2007-08-24 21:10:00,1.1485,1.1485,1.1483,1.1483,7800000.0
2007-08-24 21:11:00,1.14802,1.14802,1.14756,1.14761,7800000.0
2007-08-24 21:12:00,1.1477,1.14822,1.14762,1.14763,25400000.0
2007-08-24 21:13:00,1.14796,1.14834,1.14769,1.14784,22800000.0
2007-08-24 21:14:00,1.14758,1.14812,1.14747,1.14812,11800000.0
2007-08-24 21:15:00,1.14747,1.14824,1.14747,1.14774,12400000.0
2007-08-24 21:16:00,1.14782,1.14793,1.14763,1.14771,21800000.0
2007-08-24 21:17:00,1.14761,1.14795,1.14707,1.1478,15600000.0
2007-08-24 21:18:00,1.14721,1.14751,1.14716,1.14731,10800000.0
2007-08-24 21:19:00,1.14743,1.14783,1.14724,1.14731,18800000.0
2007-08-24 21:20:00,1.14722,1.14766,1.14703,1.14714,23000000.0
2007-08-24 21:21:00,1.147,1.14713,1.14664,1.14685,43600000.0
2007-08-24 21:22:00,1.147,1.14743,1.147,1.14722,14600000.0
2007-08-24 21:23:00,1.14745,1.14745,1.14699,1.14699,43800000.0
2007-08-24 21:24:00,1.14703,1.14756,1.14684,1.14756,10200000.0
2007-08-24 21:25:00,1.14739,1.14739,1.14689,1.14693,13000000.0
2007-08-24 21:27:00,1.14749,1.14753,1.14721,1.14731,12400000.0
2007-08-24 21:28:00,1.14751,1.14778,1.14739,1.14739,12800000.0
2007-08-24 21:29:00,1.14737,1.14777,1.14737,1.14748,10000000.0
2007-08-24 21:30:00,1.14714,1.14766,1.14714,1.14766,18400000.0
2007-08-24 21:31:00,1.14732,1.14782,1.14718,1.14782,17200000.0
2007-08-24 21:32:00,1.14769,1.14773,1.14729,1.14729,10000000.0
2007-08-24 21:33:00,1.14784,1.14788,1.14745,1.14767,15600000.0
2007-08-24 21:34:00,1.14741,1.14778,1.14741,1.14758,24000000.0
2007-08-24 21:35:00,1.14765,1.148,1.14715,1.14792,19400000.0
2007-08-24 21:36:00,1.14774,1.14774,1.14743,1.14761,22800000.0
2007-08-24 21:37:00,1.1479,1.1479,1.1472,1.14776,33600000.0
2007-08-24 21:38:00,1.14756,1.14813,1.14743,1.14751,17200000.0
2007-08-24 21:39:00,1.14763,1.14777,1.14763,1.14768,10200000.0
2007-08-24 21:40:00,1.14787,1.14792,1.14758,1.14784,12600000.0
2007-08-24 21:41:00,1.148,1.148,1.14738,1.14738,10600000.0
2007-08-24 21:42:00,1.14751,1.14781,1.14734,1.14781,11600000.0
2007-08-24 21:43:00,1.14764,1.1481,1.14715,1.14752,19400000.0
2007-08-24 21:44:00,1.1479,1.1479,1.14784,1.14784,9000000.0
2007-08-24 21:45:00,1.14802,1.14822,1.14758,1.14758,15800000.0
2007-08-24 21:46:00,1.14785,1.14785,1.14756,1.14777,13600000.0
2007-08-24 21:47:00,1.1475,1.14819,1.1475,1.14753,14600000.0
2007-08-24 21:48:00,1.14761,1.14761,1.14696,1.14733,9000000.0
2007-08-24 21:49:00,1.14704,1.14761,1.14704,1.14719,24000000.0
2007-08-24 21:50:00,1.14751,1.14751,1.14722,1.14722,10600000.0
2007-08-24 21:51:00,1.14706,1.1473,1.14701,1.14721,17200000.0
2007-08-24 21:52:00,1.1472,1.14732,1.14674,1.14732,16400000.0
2007-08-24 21:53:00,1.14713,1.14729,1.14684,1.14694,14000000.0
2007-08-24 21:54:00,1.1469,1.14727,1.14656,1.14719,16200000.0
2007-08-24 21:55:00,1.14733,1.14741,1.14674,1.14708,19600000.0
2007-08-24 21:56:00,1.14737,1.14778,1.14717,1.14778,11800000.0
2007-08-24 21:57:00,1.14735,1.14735,1.14658,1.14685,14600000.0
2007-08-24 21:58:00,1.1469,1.14719,1.14647,1.14719,10000000.0
2007-08-24 21:59:00,1.14717,1.14735,1.14676,1.14724,13800000.0
2007-08-24 22:00:00,1.14751,1.14771,1.1472,1.14728,14200000.0
2007-08-24 22:01:00,1.14764,1.14764,1.1466,1.14683,18800000.0
2007-08-24 22:02:00,1.14708,1.14708,1.14646,1.14672,20000000.0
2007-08-24 22:03:00,1.14667,1.14677,1.1462,1.14636,22200000.0
2007-08-24 22:04:00,1.14647,1.1468,1.146,1.1468,17400000.0
2007-08-24 22:05:00,1.14689,1.14695,1.14617,1.14665,11600000.0
2007-08-24 22:06:00,1.1465,1.14683,1.14639,1.14658,12200000.0
2007-08-24 22:07:00,1.14607,1.1463,1.14586,1.14592,11000000.0
2007-08-24 22:08:00,1.14618,1.14666,1.14554,1.14566,16200000.0
2007-08-24 22:09:00,1.1455,1.14556,1.14511,1.14512,13000000.0
2007-08-24 22:10:00,1.14559,1.14559,1.14555,1.14555,7600000.0
2007-08-24 22:11:00,1.1455,1.14588,1.14528,1.14528,20400000.0
2007-08-24 22:12:00,1.14553,1.1458,1.14553,1.14557,12000000.0
2007-08-24 22:13:00,1.14543,1.14572,1.14533,1.14562,13400000.0
2007-08-24 22:14:00,1.14551,1.14551,1.1449,1.14507,25000000.0
2007-08-24 22:15:00,1.14565,1.14565,1.14522,1.14545,25000000.0
2007-08-24 22:16:00,1.14539,1.14618,1.14539,1.14618,5600000.0
2007-08-24 22:17:00,1.14629,1.14668,1.14621,1.14647,21400000.0
2007-08-24 22:18:00,1.14615,1.14636,1.14576,1.14587,10800000.0
2007-08-24 22:19:00,1.14583,1.14583,1.14549,1.1457,19400000.0
2007-08-24 22:20:00,1.14521,1.14581,1.14521,1.1457,6800000.0
2007-08-24 22:21:00,1.14572,1.14628,1.14554,1.14572,11200000.0
2007-08-24 22:22:00,1.14567,1.14567,1.14507,1.14507,5800000.0
2007-08-24 22:23:00,1.14493,1.14533,1.14493,1.14533,13200000.0
2007-08-24 22:24:00,1.14499,1.1451,1.14484,1.14486,15400000.0
2007-08-24 22:25:00,1.1454,1.1456,1.1454,1.1455,18400000.0
2007-08-24 22:26:00,1.1454,1.1455,1.1453,1.1453,18400000.0
2007-08-24 22:27:00,1.14465,1.14474,1.14454,1.14456,18400000.0
2007-08-24 22:28:00,1.14457,1.14483,1.14427,1.14447,13400000.0
2007-08-24 22:29:00,1.14434,1.14463,1.1442,1.14421,20000000.0
2007-08-24 22:30:00,1.14418,1.14446,1.14381,1.14442,13000000.0
2007-08-24 22:31:00,1.14429,1.14444,1.14405,1.1444,11600000.0
2007-08-24 22:32:00,1.14408,1.14463,1.14408,1.14463,23400000.0
2007-08-24 22:33:00,1.14431,1.14461,1.14408,1.14408,11600000.0
2007-08-24 22:34:00,1.14426,1.14471,1.14421,1.14471,10000000.0
2007-08-24 22:35:00,1.14459,1.14506,1.14447,1.14465,18400000.0
2007-08-24 22:36:00,1.1454,1.1454,1.1454,1.1454,13200000.0
2007-08-24 22:37:00,1.14482,1.14522,1.14482,1.14502,13200000.0
2007-08-24 22:38:00,1.14494,1.1453,1.14482,1.14482,8400000.0
2007-08-24 22:39:00,1.14483,1.14483,1.1444,1.1445,4200000.0
2007-08-24 22:40:00,1.1451,1.1451,1.1451,1.1451,9600000.0
2007-08-24 22:41:00,1.1444,1.14475,1.14426,1.14475,9600000.0
2007-08-24 22:42:00,1.14441,1.14447,1.1442,1.14441,12200000.0
2007-08-24 22:43:00,1.14462,1.14501,1.14437,1.14462,19200000.0
2007-08-24 22:44:00,1.14442,1.14486,1.14425,1.14437,13200000.0
2007-08-24 22:45:00,1.14428,1.14482,1.14428,1.14482,15400000.0
2007-08-24 22:46:00,1.14492,1.14492,1.14464,1.14464,15000000.0
2007-08-24 22:47:00,1.14471,1.14525,1.14441,1.14495,17600000.0
2007-08-24 22:48:00,1.14506,1.14508,1.14473,1.1448,6800000.0
2007-08-24 22:49:00,1.14485,1.14494,1.14417,1.14424,25800000.0
2007-08-24 22:50:00,1.14449,1.14458,1.14435,1.14454,21800000.0
2007-08-24 22:51:00,1.14493,1.14493,1.14458,1.14458,11600000.0
2007-08-24 22:52:00,1.14496,1.14496,1.14456,1.14461,12000000.0
2007-08-24 22:53:00,1.14497,1.14497,1.1443,1.14432,10200000.0
2007-08-24 22:54:00,1.14479,1.14507,1.14477,1.14507,21600000.0
2007-08-24 22:55:00,1.14524,1.14565,1.14513,1.1453,8000000.0
2007-08-24 22:56:00,1.14485,1.14517,1.1448,1.14517,15600000.0
2007-08-24 22:57:00,1.14512,1.14512,1.1451,1.1451,11200000.0
2007-08-24 22:58:00,1.14514,1.14583,1.14514,1.14581,6800000.0
2007-08-24 22:59:00,1.14548,1.14548,1.14499,1.14512,22000000.0
2007-08-26 23:11:00,1.14486,1.14733,1.14486,1.14733,11400000.0
2007-08-26 23:12:00,1.14797,1.14815,1.1478,1.14788,11000000.0
2007-08-26 23:13:00,1.14793,1.14793,1.14725,1.14737,17600000.0
2007-08-26 23:14:00,1.14748,1.14748,1.1474,1.14743,10600000.0
2007-08-26 23:15:00,1.14721,1.14781,1.14721,1.14757,21800000.0
2007-08-26 23:16:00,1.14694,1.1477,1.14694,1.14727,17400000.0
2007-08-26 23:18:00,1.14719,1.14726,1.14713,1.14718,7400000.0
2007-08-26 23:19:00,1.14712,1.14712,1.14659,1.14702,20200000.0
2007-08-26 23:20:00,1.14688,1.14692,1.14679,1.14692,6400000.0
2007-08-26 23:23:00,1.14671,1.14696,1.14655,1.14696,10000000.0
2007-08-26 23:24:00,1.1468,1.14694,1.14654,1.14694,20800000.0
2007-08-26 23:25:00,1.14693,1.14693,1.1464,1.1464,13400000.0
2007-08-26 23:26:00,1.14675,1.14684,1.14668,1.14675,12200000.0
2007-08-26 23:28:00,1.14676,1.14712,1.14672,1.14674,10600000.0
2007-08-26 23:29:00,1.14666,1.14681,1.14638,1.14681,19600000.0
2007-08-26 23:30:00,1.14643,1.14659,1.14602,1.14604,10400000.0
2007-08-26 23:31:00,1.14607,1.14632,1.14607,1.14614,17000000.0
2007-08-26 23:32:00,1.14609,1.14609,1.14563,1.14585,14800000.0
2007-08-26 23:33:00,1.14574,1.14595,1.14566,1.14566,8200000.0
2007-08-26 23:34:00,1.14574,1.14592,1.14574,1.14575,13600000.0
2007-08-26 23:35:00,1.14537,1.14596,1.14534,1.14555,36800000.0
2007-08-26 23:36:00,1.14539,1.14566,1.14531,1.14531,26000000.0
2007-08-26 23:38:00,1.14538,1.14575,1.14538,1.14575,5000000.0
2007-08-26 23:39:00,1.14562,1.14584,1.14562,1.14584,16200000.0
2007-08-26 23:40:00,1.14592,1.1463,1.14536,1.14595,16200000.0
2007-08-26 23:41:00,1.14618,1.14618,1.14562,1.14617,11800000.0
2007-08-26 23:42:00,1.14583,1.14583,1.14565,1.14565,9800000.0
2007-08-26 23:44:00,1.14592,1.14592,1.14556,1.14557,6800000.0
2007-08-26 23:45:00,1.14561,1.14598,1.14534,1.14583,14600000.0
2007-08-26 23:51:00,1.14551,1.1456,1.14494,1.14494,12400000.0
2007-08-26 23:52:00,1.14538,1.14583,1.14538,1.14553,12000000.0
2007-08-26 23:53:00,1.14533,1.14563,1.14531,1.14563,11800000.0
2007-08-26 23:54:00,1.1455,1.14573,1.1455,1.14552,5000000.0
2007-08-26 23:55:00,1.14539,1.14582,1.14532,1.14544,13000000.0
2007-08-27 00:00:00,1.14522,1.14522,1.14301,1.14301,21800000.0
2007-08-27 00:01:00,1.14325,1.14388,1.14325,1.14358,15800000.0
2007-08-27 00:02:00,1.14355,1.14377,1.14355,1.14356,23000000.0
2007-08-27 00:03:00,1.14341,1.14381,1.14338,1.14377,20000000.0
2007-08-27 00:04:00,1.14369,1.14426,1.14369,1.1438,18000000.0
2007-08-27 00:05:00,1.14346,1.14362,1.14337,1.14348,18800000.0
2007-08-27 00:06:00,1.14357,1.14357,1.14285,1.14354,14200000.0
2007-08-27 00:07:00,1.14318,1.14361,1.14306,1.14341,19200000.0
2007-08-27 00:08:00,1.14342,1.1438,1.14311,1.14311,11400000.0
2007-08-27 00:10:00,1.14307,1.14319,1.14291,1.14304,26600000.0
2007-08-27 00:11:00,1.14274,1.14302,1.14272,1.14273,17800000.0
2007-08-27 00:12:00,1.14277,1.14282,1.14247,1.14272,25400000.0
2007-08-27 00:13:00,1.14302,1.14304,1.14239,1.14292,23000000.0
2007-08-27 00:14:00,1.14304,1.14319,1.14284,1.14284,26000000.0
2007-08-27 00:15:00,1.14267,1.14313,1.14267,1.14313,28800000.0
2007-08-27 00:16:00,1.14281,1.14289,1.14248,1.1426,15000000.0
2007-08-27 00:17:00,1.14253,1.14253,1.14162,1.14196,16800000.0
2007-08-27 00:18:00,1.14245,1.14245,1.14185,1.14203,5800000.0
2007-08-27 00:19:00,1.1414,1.14176,1.1414,1.14172,24000000.0
2007-08-27 00:20:00,1.14162,1.14202,1.14162,1.14184,33000000.0
2007-08-27 00:21:00,1.14179,1.14189,1.14171,1.14189,13200000.0
2007-08-27 00:22:00,1.14182,1.14242,1.14168,1.14215,12800000.0
2007-08-27 00:23:00,1.1425,1.14294,1.14238,1.14294,18200000.0
2007-08-27 00:24:00,1.14262,1.14315,1.14252,1.14252,19200000.0
2007-08-27 00:25:00,1.14213,1.1423,1.14177,1.14222,22000000.0
2007-08-27 00:26:00,1.14191,1.14228,1.14191,1.14216,9600000.0
2007-08-27 00:27:00,1.14217,1.14232,1.14205,1.14222,17200000.0
2007-08-27 00:28:00,1.14232,1.14271,1.14232,1.14271,18200000.0
2007-08-27 00:29:00,1.14286,1.14308,1.14267,1.14286,9800000.0
2007-08-27 00:30:00,1.14267,1.14267,1.14225,1.1426,12400000.0
2007-08-27 00:31:00,1.1429,1.143,1.1428,1.143,13600000.0
2007-08-27 00:32:00,1.14244,1.14268,1.14213,1.14213,13600000.0
2007-08-27 00:33:00,1.14231,1.14246,1.14181,1.14202,16000000.0
2007-08-27 00:34:00,1.1422,1.1422,1.14178,1.14197,32600000.0
2007-08-27 00:35:00,1.14184,1.14216,1.14149,1.14204,15200000.0
2007-08-27 00:36:00,1.14215,1.14243,1.14199,1.142,10400000.0
2007-08-27 00:37:00,1.1423,1.14272,1.14207,1.14235,16800000.0
2007-08-27 00:38:00,1.14233,1.14261,1.14233,1.14235,13400000.0
2007-08-27 00:39:00,1.14222,1.14241,1.14185,1.14204,18000000.0
2007-08-27 00:40:00,1.14221,1.1426,1.14213,1.14237,10000000.0
2007-08-27 00:41:00,1.14217,1.14237,1.14217,1.14237,7400000.0
2007-08-27 00:42:00,1.14243,1.14277,1.14227,1.14231,15800000.0
2007-08-27 00:43:00,1.14274,1.14274,1.14223,1.14229,23000000.0
2007-08-27 00:44:00,1.14262,1.14262,1.1422,1.14261,14800000.0
2007-08-27 00:45:00,1.1421,1.14227,1.14186,1.14186,13200000.0
2007-08-27 00:46:00,1.14228,1.14228,1.14178,1.14182,18600000.0
2007-08-27 00:47:00,1.14136,1.14157,1.14134,1.14134,20800000.0
2007-08-27 00:48:00,1.14136,1.14155,1.14113,1.14143,10000000.0
2007-08-27 00:49:00,1.14136,1.14136,1.14067,1.14099,11800000.0
2007-08-27 00:50:00,1.14063,1.14165,1.14063,1.14129,35200000.0
2007-08-27 00:51:00,1.14154,1.14158,1.1412,1.14133,8000000.0
2007-08-27 00:52:00,1.14123,1.1418,1.14086,1.1418,26200000.0
2007-08-27 00:53:00,1.14165,1.14211,1.14149,1.14178,22000000.0
2007-08-27 00:54:00,1.14209,1.14209,1.14132,1.14164,12200000.0
2007-08-27 00:55:00,1.1417,1.1417,1.14097,1.14097,15400000.0
2007-08-27 00:56:00,1.14138,1.1415,1.14111,1.14119,10200000.0
2007-08-27 00:57:00,1.14125,1.14125,1.14045,1.14088,24400000.0
2007-08-27 00:58:00,1.14076,1.1409,1.14068,1.14083,11600000.0
2007-08-27 00:59:00,1.14081,1.14118,1.14071,1.14086,23800000.0
2007-08-27 01:00:00,1.14072,1.14103,1.14072,1.14103,25400000.0
2007-08-27 01:01:00,1.14106,1.14118,1.14073,1.14076,19000000.0
2007-08-27 01:02:00,1.14108,1.14123,1.14053,1.14088,14000000.0
2007-08-27 01:03:00,1.14122,1.14138,1.14113,1.14132,19000000.0
2007-08-27 01:04:00,1.1419,1.1419,1.1419,1.1419,31200000.0
2007-08-27 01:05:00,1.14158,1.14158,1.1413,1.14134,31200000.0
2007-08-27 01:06:00,1.1417,1.1417,1.14104,1.14104,14800000.0
2007-08-27 01:07:00,1.14119,1.14143,1.14088,1.141,11000000.0
2007-08-27 01:08:00,1.14114,1.14136,1.1411,1.14132,25000000.0
2007-08-27 01:09:00,1.14124,1.14153,1.14124,1.14153,11200000.0
2007-08-27 01:10:00,1.14163,1.14182,1.14132,1.14182,10400000.0
2007-08-27 01:11:00,1.14173,1.14199,1.14173,1.14187,8400000.0
2007-08-27 01:12:00,1.1424,1.14259,1.14211,1.14223,29400000.0
2007-08-27 01:13:00,1.14202,1.14202,1.14159,1.1416,15800000.0
2007-08-27 01:14:00,1.14136,1.14196,1.14136,1.14196,23400000.0
2007-08-27 01:15:00,1.1416,1.14199,1.14143,1.14161,13800000.0
2007-08-27 01:17:00,1.14152,1.14224,1.14152,1.14194,16200000.0
2007-08-27 01:19:00,1.14166,1.14195,1.14166,1.14175,5600000.0
2007-08-27 01:20:00,1.14183,1.14183,1.1413,1.14155,10400000.0
2007-08-27 01:21:00,1.14152,1.14194,1.14124,1.14134,18000000.0
2007-08-27 01:22:00,1.14132,1.14166,1.14127,1.14139,15400000.0
2007-08-27 01:23:00,1.14165,1.14207,1.14165,1.14207,14800000.0
2007-08-27 01:24:00,1.1416,1.14201,1.14119,1.14136,18400000.0
2007-08-27 01:25:00,1.14151,1.14181,1.14151,1.14181,9200000.0
2007-08-27 01:26:00,1.14176,1.14176,1.14151,1.14167,11000000.0
2007-08-27 01:27:00,1.14193,1.14199,1.14169,1.14182,21200000.0
2007-08-27 01:28:00,1.14208,1.14233,1.14188,1.14196,10600000.0
2007-08-27 01:29:00,1.14196,1.14248,1.14196,1.14242,6400000.0
2007-08-27 01:30:00,1.14256,1.14256,1.14178,1.14178,7200000.0
2007-08-27 01:31:00,1.14242,1.14272,1.14241,1.1425,14600000.0
2007-08-27 01:32:00,1.14242,1.14279,1.14235,1.14245,15400000.0
2007-08-27 01:33:00,1.14235,1.14325,1.14235,1.14298,24600000.0
2007-08-27 01:34:00,1.14238,1.14238,1.142,1.142,11000000.0
2007-08-27 01:35:00,1.14217,1.14265,1.14188,1.14265,18200000.0
2007-08-27 01:36:00,1.14215,1.14252,1.14201,1.14201,17000000.0
2007-08-27 01:37:00,1.14198,1.14215,1.14198,1.14214,12400000.0
2007-08-27 01:38:00,1.1431,1.1431,1.1431,1.1431,9400000.0
2007-08-27 01:39:00,1.14263,1.14268,1.14249,1.14256,9400000.0
2007-08-27 01:40:00,1.1428,1.14314,1.14275,1.14275,9400000.0
2007-08-27 01:41:00,1.14278,1.1432,1.14258,1.1431,14000000.0
2007-08-27 01:42:00,1.1435,1.1436,1.1433,1.1436,8400000.0
2007-08-27 01:43:00,1.14292,1.14293,1.14246,1.14293,8400000.0
2007-08-27 01:44:00,1.14297,1.14297,1.14253,1.14259,10800000.0
2007-08-27 01:45:00,1.14277,1.14285,1.14234,1.14234,17400000.0
2007-08-27 01:46:00,1.14285,1.14324,1.14252,1.14271,23000000.0
2007-08-27 01:47:00,1.14272,1.14301,1.14271,1.14288,5800000.0
2007-08-27 01:48:00,1.14285,1.14323,1.14257,1.14294,9000000.0
2007-08-27 01:49:00,1.14299,1.14325,1.1428,1.1428,10400000.0
2007-08-27 01:50:00,1.14293,1.14314,1.14292,1.14303,15800000.0
2007-08-27 01:51:00,1.14282,1.14307,1.14269,1.14269,11400000.0
2007-08-27 01:52:00,1.1423,1.1423,1.14163,1.1418,10000000.0
2007-08-27 01:53:00,1.14206,1.14211,1.1415,1.14175,17400000.0
2007-08-27 01:54:00,1.14135,1.14181,1.14135,1.14181,17800000.0
2007-08-27 01:55:00,1.14173,1.14193,1.14159,1.14168,14400000.0
2007-08-27 01:56:00,1.14155,1.14155,1.14134,1.14135,10800000.0
2007-08-27 01:57:00,1.14184,1.14194,1.1414,1.1417,11800000.0
2007-08-27 01:58:00,1.14215,1.14226,1.1419,1.14226,24400000.0
2007-08-27 01:59:00,1.14216,1.14216,1.1418,1.14193,20200000.0
2007-08-27 02:00:00,1.14198,1.14212,1.14198,1.14209,18600000.0
2007-08-27 02:01:00,1.14209,1.14246,1.14198,1.14217,12000000.0
2007-08-27 02:02:00,1.14206,1.14221,1.14185,1.14185,11600000.0
2007-08-27 02:03:00,1.14211,1.14216,1.14169,1.14176,17400000.0
2007-08-27 02:04:00,1.1422,1.14248,1.14168,1.14173,12400000.0
2007-08-27 02:05:00,1.14178,1.14193,1.14147,1.14177,15200000.0
2007-08-27 02:06:00,1.1422,1.1422,1.14186,1.14195,24200000.0
2007-08-27 02:07:00,1.14187,1.14238,1.14183,1.14229,12800000.0
2007-08-27 02:08:00,1.14245,1.14304,1.14245,1.14248,18800000.0
2007-08-27 02:09:00,1.14249,1.14285,1.14239,1.14279,21400000.0
2007-08-27 02:10:00,1.14259,1.14285,1.14237,1.14237,11400000.0
2007-08-27 02:11:00,1.14251,1.14269,1.14237,1.14237,20600000.0
2007-08-27 02:12:00,1.143,1.1431,1.143,1.143,10800000.0
2007-08-27 02:13:00,1.14224,1.14247,1.14216,1.14247,10800000.0
2007-08-27 02:14:00,1.14252,1.14274,1.14246,1.1425,24000000.0
2007-08-27 02:15:00,1.14215,1.14287,1.14212,1.14287,9800000.0
2007-08-27 02:16:00,1.1429,1.1429,1.14247,1.1429,13600000.0
2007-08-27 02:17:00,1.14241,1.14265,1.14232,1.14265,13000000.0
2007-08-27 02:18:00,1.14276,1.14276,1.14215,1.14236,24200000.0
2007-08-27 02:19:00,1.14275,1.14297,1.14275,1.14297,13800000.0
2007-08-27 02:20:00,1.1427,1.14312,1.1427,1.14312,15400000.0
2007-08-27 02:21:00,1.14343,1.1438,1.14338,1.1438,18400000.0
2007-08-27 02:22:00,1.14373,1.14373,1.14318,1.14333,24400000.0
2007-08-27 02:23:00,1.14361,1.14408,1.14339,1.14351,10600000.0
2007-08-27 02:24:00,1.14318,1.1434,1.14302,1.14324,14200000.0
2007-08-27 02:25:00,1.14303,1.14326,1.143,1.14316,21000000.0
2007-08-27 02:26:00,1.14323,1.1436,1.14286,1.14331,10200000.0
2007-08-27 02:27:00,1.14326,1.14335,1.14297,1.14307,12400000.0
2007-08-27 02:28:00,1.14279,1.14332,1.14279,1.14332,27600000.0
2007-08-27 02:29:00,1.14291,1.14345,1.14266,1.14345,6800000.0
2007-08-27 02:30:00,1.14344,1.14346,1.14296,1.14317,11400000.0
2007-08-27 02:31:00,1.14335,1.14366,1.14335,1.14339,21400000.0
2007-08-27 02:32:00,1.14325,1.14325,1.14295,1.14306,13400000.0
2007-08-27 02:33:00,1.14286,1.14352,1.14275,1.14307,12800000.0
2007-08-27 02:34:00,1.14347,1.14347,1.14315,1.1434,6400000.0
2007-08-27 02:35:00,1.14313,1.14374,1.14283,1.14311,17400000.0
2007-08-27 02:36:00,1.1432,1.1436,1.1432,1.14349,17600000.0
2007-08-27 02:37:00,1.14374,1.14398,1.14345,1.14364,26800000.0
2007-08-27 02:38:00,1.14343,1.14377,1.14333,1.1436,15200000.0
2007-08-27 02:39:00,1.14342,1.14389,1.14338,1.1434,15000000.0
2007-08-27 02:40:00,1.1428,1.1436,1.1428,1.14356,18000000.0
2007-08-27 02:41:00,1.14362,1.14392,1.14345,1.14358,5800000.0
2007-08-27 02:42:00,1.14377,1.14396,1.14306,1.14306,7400000.0
2007-08-27 02:43:00,1.14292,1.14354,1.14279,1.14337,28800000.0
2007-08-27 02:44:00,1.1437,1.14399,1.1434,1.14357,27000000.0
2007-08-27 02:45:00,1.1435,1.14381,1.14328,1.14369,22400000.0
2007-08-27 02:46:00,1.14368,1.14411,1.14352,1.14366,18800000.0
2007-08-27 02:47:00,1.14371,1.14408,1.14327,1.14327,15000000.0
2007-08-27 02:48:00,1.14368,1.14381,1.14359,1.14361,10400000.0
2007-08-27 02:49:00,1.14336,1.14362,1.14335,1.14342,8200000.0
2007-08-27 02:50:00,1.14366,1.1437,1.1433,1.1437,19800000.0
2007-08-27 02:51:00,1.14347,1.14378,1.14346,1.14361,10800000.0
2007-08-27 02:52:00,1.14415,1.14431,1.14378,1.14378,17200000.0
2007-08-27 02:53:00,1.14328,1.14395,1.14328,1.14391,17800000.0
2007-08-27 02:54:00,1.14376,1.14434,1.14375,1.14394,31400000.0
2007-08-27 02:55:00,1.14359,1.14373,1.14332,1.14355,12800000.0
2007-08-27 02:56:00,1.14331,1.14395,1.14331,1.14355,18600000.0
2007-08-27 02:57:00,1.1436,1.14378,1.14314,1.14341,14800000.0
2007-08-27 02:58:00,1.14336,1.14351,1.14328,1.14331,11800000.0
2007-08-27 02:59:00,1.14343,1.14373,1.1431,1.1432,11800000.0
2007-08-27 03:00:00,1.1425,1.14332,1.1425,1.14297,17600000.0
2007-08-27 03:01:00,1.14311,1.14341,1.14279,1.14296,12400000.0
2007-08-27 03:02:00,1.14336,1.14348,1.1433,1.14348,17600000.0
2007-08-27 03:03:00,1.14307,1.14315,1.14218,1.14276,15000000.0
2007-08-27 03:04:00,1.14284,1.14311,1.14247,1.14266,11000000.0
2007-08-27 03:05:00,1.14265,1.14295,1.1426,1.14291,43400000.0
2007-08-27 03:06:00,1.14282,1.14316,1.1424,1.14248,19000000.0
2007-08-27 03:07:00,1.14281,1.14306,1.14245,1.14245,11400000.0
2007-08-27 03:08:00,1.14262,1.14289,1.1424,1.14267,10600000.0
2007-08-27 03:09:00,1.14276,1.14301,1.14225,1.1424,27800000.0
2007-08-27 03:10:00,1.14267,1.14287,1.14236,1.14236,22800000.0
2007-08-27 03:11:00,1.14254,1.14318,1.14251,1.14318,22400000.0
2007-08-27 03:12:00,1.14291,1.14306,1.14269,1.1427,18800000.0
2007-08-27 03:13:00,1.14256,1.14267,1.14233,1.14234,11200000.0
2007-08-27 03:14:00,1.14255,1.14267,1.14244,1.14267,21600000.0
2007-08-27 03:15:00,1.14239,1.14257,1.14212,1.14214,29000000.0
2007-08-27 03:16:00,1.14193,1.14243,1.14193,1.14243,6200000.0
2007-08-27 03:17:00,1.1423,1.14255,1.14225,1.14226,19000000.0
2007-08-27 03:18:00,1.14239,1.14246,1.14221,1.14231,15800000.0
2007-08-27 03:19:00,1.14245,1.14275,1.14171,1.14171,18200000.0
2007-08-27 03:20:00,1.14212,1.14249,1.142,1.14249,13800000.0
2007-08-27 03:21:00,1.14199,1.14211,1.14157,1.14157,13200000.0
2007-08-27 03:22:00,1.14204,1.14204,1.14196,1.14196,2600000.0
2007-08-27 03:23:00,1.14191,1.14197,1.14159,1.14197,18800000.0
2007-08-27 03:24:00,1.14196,1.1422,1.14142,1.14194,27200000.0
2007-08-27 03:25:00,1.14164,1.14208,1.14164,1.14191,10800000.0
2007-08-27 03:26:00,1.14213,1.14214,1.14201,1.14214,22600000.0
2007-08-27 03:27:00,1.14229,1.14276,1.14192,1.14211,21000000.0
2007-08-27 03:28:00,1.14173,1.14209,1.14173,1.1418,14600000.0
2007-08-27 03:29:00,1.142,1.142,1.14174,1.14182,8400000.0
2007-08-27 03:30:00,1.14172,1.14187,1.14137,1.14137,22600000.0
2007-08-27 03:31:00,1.14119,1.14176,1.14119,1.14135,10600000.0
2007-08-27 03:32:00,1.14134,1.14176,1.14134,1.14134,26400000.0
2007-08-27 03:33:00,1.14127,1.14168,1.14126,1.14168,15400000.0
2007-08-27 03:34:00,1.14161,1.14191,1.1415,1.14191,11200000.0
2007-08-27 03:35:00,1.14157,1.14163,1.14157,1.14163,2600000.0
2007-08-27 03:36:00,1.1415,1.14178,1.14118,1.14152,14400000.0
2007-08-27 03:37:00,1.14151,1.14175,1.14137,1.14175,15000000.0
2007-08-27 03:38:00,1.14192,1.14198,1.1417,1.14191,20400000.0
2007-08-27 03:39:00,1.14192,1.14215,1.14192,1.14215,11800000.0
2007-08-27 03:40:00,1.14253,1.14293,1.14226,1.14259,9400000.0
2007-08-27 03:41:00,1.14281,1.14294,1.14259,1.14259,7600000.0
2007-08-27 03:42:00,1.14255,1.1428,1.14242,1.14279,16200000.0
2007-08-27 03:43:00,1.14265,1.14364,1.14265,1.14357,11800000.0
2007-08-27 03:44:00,1.14352,1.14417,1.14348,1.14389,9600000.0
2007-08-27 03:45:00,1.14352,1.14378,1.14336,1.14336,16000000.0
2007-08-27 03:46:00,1.14368,1.14414,1.14359,1.14386,16400000.0
2007-08-27 03:47:00,1.14384,1.14427,1.14375,1.14382,9600000.0
2007-08-27 03:48:00,1.14379,1.14418,1.14337,1.14418,14200000.0
2007-08-27 03:49:00,1.14349,1.14349,1.14314,1.14314,4800000.0
2007-08-27 03:50:00,1.14293,1.14334,1.14293,1.14313,22400000.0
2007-08-27 03:51:00,1.14367,1.1438,1.14344,1.14344,9800000.0
2007-08-27 03:52:00,1.14356,1.14386,1.14356,1.14366,16400000.0
2007-08-27 03:53:00,1.14381,1.14414,1.1437,1.14382,26200000.0
2007-08-27 03:54:00,1.1437,1.14415,1.14366,1.14415,17600000.0
2007-08-27 03:55:00,1.14394,1.14456,1.14367,1.14456,15200000.0
2007-08-27 03:56:00,1.14422,1.1447,1.1441,1.1441,14600000.0
2007-08-27 03:57:00,1.14421,1.14421,1.1438,1.14406,9800000.0
2007-08-27 03:58:00,1.1443,1.1444,1.1443,1.1444,20800000.0
2007-08-27 03:59:00,1.14357,1.14386,1.14308,1.14386,20800000.0
2007-08-27 04:00:00,1.14416,1.14416,1.14363,1.14392,13000000.0
2007-08-27 04:01:00,1.14429,1.14429,1.14341,1.14351,14400000.0
2007-08-27 04:02:00,1.14365,1.14404,1.14363,1.14396,9800000.0
2007-08-27 04:03:00,1.14362,1.14382,1.14362,1.14379,10000000.0
2007-08-27 04:04:00,1.14381,1.14419,1.14349,1.14372,10800000.0
2007-08-27 04:05:00,1.1436,1.14416,1.1436,1.14385,11000000.0
2007-08-27 04:06:00,1.14405,1.14408,1.14358,1.14408,18800000.0
2007-08-27 04:07:00,1.14375,1.14375,1.1433,1.1437,15000000.0
2007-08-27 04:08:00,1.14337,1.14386,1.14332,1.14367,22600000.0
2007-08-27 04:09:00,1.14339,1.14339,1.14308,1.14308,9400000.0
2007-08-27 04:10:00,1.14321,1.14362,1.14314,1.14332,19800000.0
2007-08-27 04:11:00,1.14311,1.1433,1.1431,1.14325,14200000.0
2007-08-27 04:12:00,1.14317,1.14343,1.14314,1.14331,9600000.0
2007-08-27 04:13:00,1.14333,1.14367,1.14319,1.14328,22800000.0
2007-08-27 04:15:00,1.14342,1.14342,1.14318,1.14328,7800000.0
2007-08-27 04:16:00,1.14342,1.14386,1.14321,1.14321,26200000.0
2007-08-27 04:17:00,1.1432,1.1432,1.14227,1.14227,14800000.0
2007-08-27 04:18:00,1.14252,1.14332,1.14246,1.14265,13000000.0
2007-08-27 04:19:00,1.14273,1.14276,1.14224,1.14261,30600000.0
2007-08-27 04:20:00,1.14231,1.14261,1.14231,1.1424,9800000.0
2007-08-27 04:21:00,1.14227,1.14277,1.14204,1.14277,23400000.0
2007-08-27 04:22:00,1.14236,1.14258,1.14222,1.1424,15800000.0
2007-08-27 04:23:00,1.14213,1.14266,1.14204,1.1423,8400000.0
2007-08-27 04:24:00,1.14143,1.14194,1.14137,1.14164,22600000.0
2007-08-27 04:25:00,1.14193,1.14195,1.14148,1.14148,11200000.0
2007-08-27 04:26:00,1.14143,1.14185,1.1412,1.14164,22000000.0
2007-08-27 04:27:00,1.14143,1.14161,1.14105,1.1413,16400000.0
2007-08-27 04:28:00,1.14109,1.14109,1.1407,1.14085,11000000.0
2007-08-27 04:29:00,1.14126,1.14126,1.14096,1.14101,22000000.0
2007-08-27 04:30:00,1.14055,1.14081,1.13999,1.14021,16000000.0
2007-08-27 04:31:00,1.14079,1.14118,1.14079,1.14118,12200000.0
2007-08-27 04:32:00,1.14078,1.14094,1.14014,1.1406,20400000.0
2007-08-27 04:33:00,1.14073,1.14113,1.14041,1.141,9200000.0
2007-08-27 04:34:00,1.14098,1.14137,1.14098,1.14107,22000000.0
2007-08-27 04:35:00,1.1405,1.14129,1.1405,1.141,13200000.0
2007-08-27 04:36:00,1.14129,1.1414,1.14113,1.14115,20800000.0
2007-08-27 04:37:00,1.14127,1.14146,1.14097,1.14097,22600000.0
2007-08-27 04:38:00,1.14116,1.14141,1.14116,1.14141,7800000.0
2007-08-27 04:39:00,1.14117,1.14118,1.14076,1.14118,27400000.0
2007-08-27 04:40:00,1.14122,1.14148,1.14116,1.14116,14600000.0
2007-08-27 04:41:00,1.14087,1.14135,1.1408,1.14135,8800000.0
2007-08-27 04:42:00,1.1411,1.14141,1.14098,1.14098,19000000.0
2007-08-27 04:43:00,1.14123,1.14136,1.14087,1.14105,23800000.0
2007-08-27 04:44:00,1.141,1.14131,1.14078,1.14078,25600000.0
2007-08-27 04:45:00,1.14124,1.14124,1.14081,1.14081,8200000.0
2007-08-27 04:46:00,1.1412,1.14132,1.14068,1.14099,10600000.0
2007-08-27 04:47:00,1.14139,1.14192,1.14139,1.14146,8200000.0
2007-08-27 04:48:00,1.14146,1.14185,1.14138,1.14178,15200000.0
2007-08-27 04:49:00,1.14159,1.14176,1.14125,1.14149,25400000.0
2007-08-27 04:50:00,1.14142,1.14154,1.14131,1.14135,14000000.0
2007-08-27 04:51:00,1.14175,1.14191,1.14154,1.14154,9200000.0
2007-08-27 04:52:00,1.14163,1.14189,1.14154,1.14154,15400000.0
2007-08-27 04:53:00,1.1418,1.14185,1.14155,1.14155,13800000.0
2007-08-27 04:54:00,1.14201,1.14261,1.14198,1.14234,17200000.0
2007-08-27 04:55:00,1.14226,1.14251,1.14225,1.14248,11000000.0
2007-08-27 04:56:00,1.14184,1.14228,1.14173,1.14221,13400000.0
2007-08-27 04:57:00,1.14158,1.14208,1.14158,1.14178,9800000.0
2007-08-27 04:58:00,1.14197,1.14214,1.14187,1.14214,10400000.0
2007-08-27 04:59:00,1.14237,1.14273,1.14192,1.14241,16200000.0
2007-08-27 05:00:00,1.14234,1.14271,1.14234,1.14271,9200000.0
2007-08-27 05:01:00,1.14303,1.14325,1.14272,1.14305,25000000.0
2007-08-27 05:03:00,1.14275,1.14277,1.14241,1.14272,8800000.0
2007-08-27 05:04:00,1.14229,1.14288,1.14229,1.14267,10000000.0
2007-08-27 05:05:00,1.14283,1.14355,1.14283,1.14355,6800000.0
2007-08-27 05:06:00,1.14327,1.14409,1.14327,1.14409,13800000.0
2007-08-27 05:07:00,1.14374,1.14384,1.1436,1.1436,11400000.0
2007-08-27 05:08:00,1.1437,1.14377,1.14347,1.14366,17000000.0
2007-08-27 05:09:00,1.14319,1.14319,1.14295,1.14311,5600000.0
2007-08-27 05:10:00,1.14334,1.1436,1.14329,1.1436,25000000.0
2007-08-27 05:11:00,1.1437,1.1437,1.1436,1.1436,2600000.0
2007-08-27 05:13:00,1.14325,1.14325,1.14324,1.14324,2600000.0
2007-08-27 05:14:00,1.14315,1.14383,1.14315,1.14359,12000000.0
2007-08-27 05:15:00,1.14373,1.14385,1.14334,1.14334,19600000.0
2007-08-27 05:16:00,1.14373,1.14403,1.14373,1.14403,4800000.0
2007-08-27 05:17:00,1.14398,1.14427,1.14398,1.14427,10800000.0
2007-08-27 05:18:00,1.14404,1.14447,1.14388,1.14397,9800000.0
2007-08-27 05:19:00,1.14386,1.14419,1.14386,1.1439,12200000.0
2007-08-27 05:20:00,1.14384,1.14423,1.14371,1.14406,14600000.0
2007-08-27 05:21:00,1.1443,1.1444,1.14403,1.14414,14600000.0
2007-08-27 05:22:00,1.14375,1.1441,1.14372,1.1441,9000000.0
2007-08-27 05:23:00,1.14393,1.14413,1.14393,1.14413,11000000.0
2007-08-27 05:24:00,1.14477,1.14481,1.14432,1.1446,8400000.0
2007-08-27 05:25:00,1.14423,1.14447,1.14423,1.14441,15400000.0
2007-08-27 05:26:00,1.1444,1.14467,1.1444,1.14454,24400000.0
2007-08-27 05:27:00,1.14466,1.14466,1.14379,1.14379,19200000.0
2007-08-27 05:28:00,1.14417,1.14437,1.144,1.1442,26400000.0
2007-08-27 05:29:00,1.14413,1.1443,1.14404,1.14408,17000000.0
2007-08-27 05:30:00,1.14447,1.14447,1.14389,1.14408,22000000.0
2007-08-27 05:32:00,1.14413,1.14434,1.14362,1.14434,7400000.0
2007-08-27 05:33:00,1.14446,1.14446,1.14392,1.1442,12200000.0
2007-08-27 05:34:00,1.14425,1.14425,1.14412,1.14412,9200000.0
2007-08-27 05:35:00,1.14385,1.14436,1.14385,1.14436,17600000.0
2007-08-27 05:36:00,1.14475,1.14475,1.14452,1.14452,3200000.0
2007-08-27 05:37:00,1.14468,1.14468,1.14446,1.14446,10200000.0
2007-08-27 05:38:00,1.14503,1.14513,1.1445,1.1445,4600000.0
2007-08-27 05:39:00,1.14462,1.14491,1.14449,1.14481,21600000.0
2007-08-27 05:40:00,1.14478,1.14522,1.14478,1.14522,20400000.0
2007-08-27 05:41:00,1.14487,1.14487,1.14483,1.14483,8200000.0
2007-08-27 05:42:00,1.1449,1.14509,1.14481,1.14509,23400000.0
2007-08-27 05:43:00,1.14493,1.1451,1.14467,1.1451,15800000.0
2007-08-27 05:44:00,1.1456,1.1457,1.1456,1.1456,7400000.0
2007-08-27 05:45:00,1.145,1.14518,1.145,1.14505,7400000.0
2007-08-27 05:46:00,1.14509,1.14525,1.14469,1.14505,14000000.0
2007-08-27 05:47:00,1.14523,1.14542,1.14481,1.14481,10000000.0
2007-08-27 05:48:00,1.14541,1.14547,1.14488,1.14547,13800000.0
2007-08-27 05:49:00,1.14533,1.1454,1.14479,1.14479,14600000.0
2007-08-27 05:50:00,1.1456,1.1457,1.1456,1.1457,10600000.0
2007-08-27 05:51:00,1.14479,1.14529,1.14479,1.14529,10600000.0
2007-08-27 05:52:00,1.14514,1.14514,1.14479,1.14479,6200000.0
2007-08-27 05:53:00,1.1457,1.1457,1.1456,1.1457,8000000.0
2007-08-27 05:54:00,1.14486,1.14559,1.14477,1.14559,8000000.0
2007-08-27 05:55:00,1.1453,1.14541,1.14502,1.1451,14400000.0
2007-08-27 05:56:00,1.14524,1.1454,1.14516,1.1453,9800000.0
2007-08-27 05:57:00,1.14552,1.14552,1.14506,1.14535,11600000.0
2007-08-27 05:58:00,1.14526,1.1454,1.14509,1.14519,21600000.0
2007-08-27 05:59:00,1.14491,1.14522,1.14444,1.14522,12800000.0
2007-08-27 06:00:00,1.14505,1.14516,1.14495,1.14516,27200000.0
2007-08-27 06:01:00,1.14576,1.14596,1.14522,1.14522,5200000.0
2007-08-27 06:02:00,1.14569,1.1457,1.14517,1.1457,11000000.0
2007-08-27 06:03:00,1.14566,1.14566,1.14549,1.14549,6600000.0
2007-08-27 06:04:00,1.1452,1.14557,1.1449,1.14515,18400000.0
2007-08-27 06:05:00,1.14498,1.14549,1.14498,1.14506,12200000.0
2007-08-27 06:06:00,1.14528,1.14584,1.14519,1.14571,16000000.0
2007-08-27 06:07:00,1.14522,1.14535,1.14508,1.14508,12200000.0
2007-08-27 06:08:00,1.14532,1.14535,1.14517,1.14525,10400000.0
2007-08-27 06:09:00,1.14524,1.1456,1.14515,1.14515,12600000.0
2007-08-27 06:10:00,1.14553,1.1461,1.14553,1.1461,15400000.0
2007-08-27 06:11:00,1.14545,1.1459,1.14545,1.1459,4000000.0
2007-08-27 06:12:00,1.14601,1.14601,1.14556,1.14556,21800000.0
2007-08-27 06:13:00,1.14571,1.14624,1.14564,1.14595,16800000.0
2007-08-27 06:14:00,1.14607,1.14616,1.14607,1.14613,5600000.0
2007-08-27 06:15:00,1.14614,1.14619,1.14614,1.14619,2600000.0
2007-08-27 06:16:00,1.14627,1.1466,1.14613,1.14613,8000000.0
2007-08-27 06:17:00,1.14639,1.14676,1.14612,1.14676,5800000.0
2007-08-27 06:18:00,1.1473,1.1473,1.1471,1.1473,3200000.0
2007-08-27 06:19:00,1.14639,1.14639,1.14627,1.14627,3200000.0
2007-08-27 06:20:00,1.14626,1.14655,1.14619,1.14645,10400000.0
2007-08-27 06:21:00,1.1466,1.1466,1.1465,1.1465,4800000.0
2007-08-27 06:22:00,1.14671,1.14687,1.14659,1.14681,17600000.0
2007-08-27 06:23:00,1.14685,1.14697,1.14671,1.14685,19000000.0
2007-08-27 06:24:00,1.14697,1.14723,1.14697,1.14702,16600000.0
2007-08-27 06:25:00,1.1471,1.14746,1.14693,1.14726,12600000.0
2007-08-27 06:26:00,1.14696,1.14696,1.14676,1.14676,7800000.0
2007-08-27 06:27:00,1.14721,1.14731,1.1468,1.14718,14200000.0
2007-08-27 06:28:00,1.14771,1.14771,1.1474,1.1474,12000000.0
2007-08-27 06:29:00,1.14751,1.14774,1.14749,1.14761,10400000.0
2007-08-27 06:30:00,1.14739,1.14742,1.14739,1.14742,4200000.0
2007-08-27 06:31:00,1.14749,1.14749,1.14715,1.14741,22800000.0
2007-08-27 06:32:00,1.14713,1.1476,1.14713,1.14753,17000000.0
2007-08-27 06:33:00,1.14814,1.14814,1.14741,1.14745,33800000.0
2007-08-27 06:34:00,1.14766,1.14768,1.14733,1.14743,18000000.0
2007-08-27 06:35:00,1.14715,1.1473,1.14706,1.14707,7400000.0
2007-08-27 06:36:00,1.14703,1.14737,1.14693,1.14693,12600000.0
2007-08-27 06:37:00,1.14704,1.14741,1.14659,1.14705,16000000.0
2007-08-27 06:38:00,1.14691,1.14728,1.14684,1.147,10800000.0
2007-08-27 06:39:00,1.14719,1.14719,1.14704,1.14715,5800000.0
2007-08-27 06:40:00,1.14714,1.14714,1.14708,1.14708,4800000.0
2007-08-27 06:41:00,1.14733,1.14755,1.14706,1.14706,10800000.0
2007-08-27 06:42:00,1.14687,1.14693,1.14674,1.14674,10000000.0
2007-08-27 06:43:00,1.14678,1.14711,1.14676,1.14678,10000000.0
2007-08-27 06:44:00,1.14653,1.14729,1.14653,1.14699,18600000.0
2007-08-27 06:45:00,1.1476,1.1476,1.1476,1.1476,18000000.0
2007-08-27 06:46:00,1.14699,1.14729,1.14672,1.14686,18000000.0
2007-08-27 06:47:00,1.14684,1.14691,1.14655,1.14691,7600000.0
2007-08-27 06:48:00,1.14636,1.14642,1.14613,1.14613,25200000.0
2007-08-27 06:49:00,1.14658,1.14683,1.14617,1.1466,16400000.0
2007-08-27 06:50:00,1.14663,1.14663,1.14644,1.14644,4200000.0
2007-08-27 06:51:00,1.14641,1.14698,1.14637,1.14651,16200000.0
2007-08-27 06:52:00,1.14632,1.14659,1.14618,1.14643,12600000.0
2007-08-27 06:53:00,1.14664,1.1467,1.14623,1.14623,11600000.0
2007-08-27 06:54:00,1.14676,1.14682,1.14634,1.14653,9000000.0
2007-08-27 06:55:00,1.14647,1.14668,1.14644,1.14652,13400000.0
2007-08-27 06:56:00,1.14671,1.14714,1.14659,1.14705,10400000.0
2007-08-27 06:57:00,1.1466,1.14685,1.14657,1.14657,10200000.0
2007-08-27 06:58:00,1.14645,1.14674,1.14639,1.14649,11000000.0
2007-08-27 06:59:00,1.14634,1.14664,1.14599,1.14664,10800000.0
2007-08-27 07:00:00,1.14661,1.14661,1.14613,1.14613,15400000.0
2007-08-27 07:01:00,1.14632,1.14656,1.14602,1.14634,13000000.0
2007-08-27 07:02:00,1.14644,1.1467,1.14618,1.14623,7800000.0
2007-08-27 07:03:00,1.14635,1.14676,1.14635,1.14676,17400000.0
2007-08-27 07:04:00,1.14661,1.14686,1.14647,1.14651,23800000.0
2007-08-27 07:05:00,1.14626,1.14679,1.14626,1.14645,15800000.0
2007-08-27 07:06:00,1.14684,1.14701,1.14678,1.14701,5200000.0
2007-08-27 07:07:00,1.14694,1.14701,1.14694,1.14695,17000000.0
2007-08-27 07:08:00,1.14684,1.14706,1.14684,1.14706,6400000.0
2007-08-27 07:09:00,1.1478,1.1478,1.1472,1.14762,13600000.0
2007-08-27 07:10:00,1.1475,1.1475,1.14697,1.14697,18600000.0
2007-08-27 07:11:00,1.14702,1.1476,1.14688,1.1476,16000000.0
2007-08-27 07:12:00,1.14741,1.14753,1.14734,1.14742,13200000.0
2007-08-27 07:13:00,1.14762,1.14773,1.14735,1.14767,31000000.0
2007-08-27 07:18:00,1.14757,1.14757,1.14727,1.14731,7400000.0
2007-08-27 07:19:00,1.148,1.1481,1.148,1.148,25200000.0
2007-08-27 07:20:00,1.14735,1.14772,1.14735,1.1475,25200000.0
2007-08-27 07:21:00,1.14771,1.14816,1.14767,1.14771,21200000.0
2007-08-27 07:22:00,1.14792,1.14841,1.14792,1.14795,5600000.0
2007-08-27 07:23:00,1.14772,1.14792,1.14762,1.14791,12000000.0
2007-08-27 07:24:00,1.14774,1.14784,1.14755,1.14755,17400000.0
2007-08-27 07:25:00,1.14779,1.14833,1.14777,1.14791,16200000.0
2007-08-27 07:26:00,1.14813,1.14813,1.14749,1.14749,7600000.0
2007-08-27 07:27:00,1.14774,1.14825,1.14761,1.14774,18600000.0
2007-08-27 07:28:00,1.14733,1.14733,1.14728,1.14728,3200000.0
2007-08-27 07:29:00,1.14735,1.14797,1.14707,1.14797,14400000.0
2007-08-27 07:30:00,1.14775,1.14807,1.14762,1.14807,28800000.0
2007-08-27 07:31:00,1.1481,1.1482,1.148,1.1481,13400000.0
2007-08-27 07:32:00,1.147,1.14737,1.14674,1.14687,13400000.0
2007-08-27 07:33:00,1.14691,1.14713,1.14679,1.14711,20800000.0
2007-08-27 07:34:00,1.14659,1.14687,1.1462,1.14626,16600000.0
2007-08-27 07:35:00,1.14615,1.1462,1.14545,1.1462,19800000.0
2007-08-27 07:36:00,1.14605,1.14662,1.14588,1.14588,6200000.0
2007-08-27 07:37:00,1.14528,1.14543,1.14488,1.14543,16000000.0
2007-08-27 07:38:00,1.14513,1.14524,1.14482,1.14503,13200000.0
2007-08-27 07:39:00,1.1447,1.14534,1.1447,1.14511,19800000.0
2007-08-27 07:40:00,1.14463,1.14512,1.14463,1.14512,9400000.0
2007-08-27 07:41:00,1.14547,1.14566,1.14531,1.14539,15000000.0
2007-08-27 07:42:00,1.1453,1.1455,1.14483,1.14529,21200000.0
2007-08-27 07:43:00,1.14507,1.14523,1.14482,1.14482,26200000.0
2007-08-27 07:44:00,1.14509,1.14544,1.14509,1.14519,6800000.0
2007-08-27 07:45:00,1.14544,1.1459,1.14544,1.14575,8800000.0
2007-08-27 07:46:00,1.14562,1.14619,1.14553,1.14593,17000000.0
2007-08-27 07:47:00,1.14546,1.1458,1.14534,1.14573,16200000.0
2007-08-27 07:48:00,1.14595,1.14619,1.14566,1.14597,21800000.0
2007-08-27 07:49:00,1.14622,1.14622,1.14558,1.14558,11800000.0
2007-08-27 07:50:00,1.1457,1.14611,1.14521,1.14611,22200000.0
2007-08-27 07:51:00,1.14604,1.14676,1.14604,1.14651,13600000.0
2007-08-27 07:52:00,1.14637,1.14652,1.1462,1.1463,13000000.0
2007-08-27 07:53:00,1.14639,1.1464,1.14593,1.14624,8800000.0
2007-08-27 07:54:00,1.14616,1.14625,1.14616,1.14625,3400000.0
2007-08-27 07:55:00,1.14585,1.14611,1.14577,1.14611,11800000.0
2007-08-27 07:56:00,1.146,1.14648,1.14586,1.14648,16400000.0
2007-08-27 07:57:00,1.1463,1.14657,1.14612,1.14612,10400000.0
2007-08-27 07:58:00,1.14621,1.14621,1.14571,1.14594,10000000.0
2007-08-27 07:59:00,1.1463,1.1463,1.14552,1.14561,13400000.0
2007-08-27 08:00:00,1.14604,1.14616,1.14571,1.14571,6800000.0
2007-08-27 08:01:00,1.14571,1.1459,1.14535,1.14535,17800000.0
2007-08-27 08:02:00,1.14509,1.14535,1.14499,1.14535,13800000.0
2007-08-27 08:03:00,1.14523,1.14548,1.14509,1.14539,19600000.0
2007-08-27 08:04:00,1.14517,1.14575,1.14517,1.14546,34000000.0
2007-08-27 08:05:00,1.14524,1.14555,1.14501,1.14501,22400000.0
2007-08-27 08:06:00,1.14462,1.14481,1.14448,1.14473,11200000.0
2007-08-27 08:07:00,1.14501,1.14572,1.14501,1.14572,15000000.0
2007-08-27 08:08:00,1.14528,1.14576,1.1451,1.14532,38200000.0
2007-08-27 08:09:00,1.14525,1.14589,1.14501,1.14589,17600000.0
2007-08-27 08:10:00,1.14629,1.14658,1.14629,1.14653,7400000.0
2007-08-27 08:11:00,1.14687,1.14709,1.14668,1.14683,9800000.0
2007-08-27 08:12:00,1.14671,1.14682,1.14658,1.14679,7800000.0
2007-08-27 08:13:00,1.1469,1.14712,1.14654,1.14654,29800000.0
2007-08-27 08:14:00,1.14652,1.1466,1.14646,1.1466,12000000.0
2007-08-27 08:15:00,1.14659,1.14659,1.14658,1.14658,3200000.0
2007-08-27 08:16:00,1.14656,1.14722,1.1465,1.1469,6800000.0
2007-08-27 08:17:00,1.14698,1.14735,1.14685,1.14718,13800000.0
2007-08-27 08:18:00,1.14709,1.14718,1.14684,1.1469,19400000.0
2007-08-27 08:19:00,1.14703,1.14739,1.14678,1.14689,12400000.0
2007-08-27 08:20:00,1.14683,1.14739,1.14683,1.14705,7800000.0
2007-08-27 08:21:00,1.14734,1.14746,1.14691,1.14731,32000000.0
2007-08-27 08:22:00,1.14755,1.14755,1.14668,1.14686,10600000.0
2007-08-27 08:23:00,1.14656,1.14703,1.14656,1.14703,20200000.0
2007-08-27 08:24:00,1.14681,1.147,1.14654,1.14665,27000000.0
2007-08-27 08:25:00,1.1465,1.14694,1.14644,1.14694,13800000.0
2007-08-27 08:26:00,1.14715,1.14756,1.14699,1.14733,9400000.0
2007-08-27 08:27:00,1.14741,1.14763,1.14718,1.14727,12000000.0
2007-08-27 08:28:00,1.14716,1.14751,1.14714,1.14714,24400000.0
2007-08-27 08:29:00,1.14753,1.14764,1.14697,1.14742,21200000.0
2007-08-27 08:30:00,1.14701,1.14742,1.14701,1.14707,27600000.0
2007-08-27 08:31:00,1.14726,1.14728,1.14709,1.14728,24600000.0
2007-08-27 08:32:00,1.14743,1.14762,1.14718,1.14762,11000000.0
2007-08-27 08:33:00,1.14679,1.14693,1.1466,1.14675,13600000.0
2007-08-27 08:34:00,1.14689,1.14729,1.14679,1.14714,32600000.0
2007-08-27 08:35:00,1.1462,1.14646,1.14604,1.14624,26600000.0
2007-08-27 08:36:00,1.14657,1.14683,1.14657,1.14683,3200000.0
2007-08-27 08:37:00,1.14725,1.14725,1.1468,1.1468,5400000.0
2007-08-27 08:38:00,1.14645,1.14676,1.14645,1.14653,11000000.0
2007-08-27 08:39:00,1.14674,1.14674,1.14634,1.14647,17000000.0
2007-08-27 08:40:00,1.1467,1.14754,1.14664,1.14754,12200000.0
2007-08-27 08:41:00,1.14753,1.14753,1.14734,1.14734,10600000.0
2007-08-27 08:42:00,1.14744,1.14744,1.14707,1.14707,9600000.0
2007-08-27 08:43:00,1.14685,1.14714,1.14685,1.14713,22000000.0
2007-08-27 08:44:00,1.14703,1.14703,1.14694,1.14698,10600000.0
2007-08-27 08:45:00,1.14679,1.14699,1.14651,1.14699,23000000.0
2007-08-27 08:46:00,1.14685,1.14707,1.14685,1.14691,7800000.0
2007-08-27 08:47:00,1.14703,1.14746,1.14683,1.147,24200000.0
2007-08-27 08:48:00,1.14708,1.1473,1.14708,1.14723,18800000.0
2007-08-27 08:49:00,1.14733,1.14748,1.14704,1.14715,8800000.0
2007-08-27 08:50:00,1.1471,1.14746,1.14709,1.14734,8400000.0
2007-08-27 08:51:00,1.14708,1.14764,1.14708,1.14741,24200000.0
2007-08-27 08:52:00,1.14712,1.14765,1.14682,1.14765,8800000.0
2007-08-27 08:53:00,1.14737,1.14748,1.14728,1.14748,8200000.0
2007-08-27 08:54:00,1.14796,1.14796,1.1473,1.1473,16600000.0
2007-08-27 08:55:00,1.14759,1.14777,1.1471,1.14777,20600000.0
2007-08-27 08:56:00,1.14722,1.14754,1.14722,1.14743,5800000.0
2007-08-27 08:57:00,1.14724,1.1476,1.14709,1.14732,12400000.0
2007-08-27 08:58:00,1.14739,1.14739,1.14703,1.14722,28600000.0
2007-08-27 08:59:00,1.14684,1.14701,1.14662,1.14663,15400000.0
2007-08-27 09:00:00,1.14687,1.14719,1.14679,1.14705,11200000.0
2007-08-27 09:01:00,1.14681,1.14711,1.14656,1.14672,14600000.0
2007-08-27 09:02:00,1.14637,1.14656,1.14634,1.1464,9800000.0
2007-08-27 09:03:00,1.14628,1.14651,1.14604,1.14604,18800000.0
2007-08-27 09:04:00,1.14606,1.1461,1.14582,1.1459,8000000.0
2007-08-27 09:05:00,1.14595,1.14625,1.14564,1.14579,16400000.0
2007-08-27 09:06:00,1.14591,1.14614,1.14575,1.14578,12200000.0
2007-08-27 09:07:00,1.14608,1.14615,1.14595,1.14595,4600000.0
2007-08-27 09:08:00,1.14566,1.14595,1.14566,1.14595,2000000.0
2007-08-27 09:09:00,1.14587,1.14659,1.14573,1.14608,30000000.0
2007-08-27 09:10:00,1.14591,1.14621,1.14578,1.14578,24000000.0
2007-08-27 09:11:00,1.14582,1.14603,1.14579,1.14603,10200000.0
2007-08-27 09:12:00,1.14556,1.14611,1.14556,1.14611,6600000.0
2007-08-27 09:13:00,1.1464,1.1464,1.1463,1.1463,24400000.0
2007-08-27 09:14:00,1.14564,1.14595,1.14555,1.14579,24400000.0
2007-08-27 09:15:00,1.14576,1.14603,1.1455,1.14597,15600000.0
2007-08-27 09:16:00,1.14614,1.14651,1.14594,1.14604,6800000.0
2007-08-27 09:17:00,1.14575,1.14655,1.14573,1.14655,11800000.0
2007-08-27 09:18:00,1.1461,1.14638,1.14603,1.1461,10000000.0
2007-08-27 09:19:00,1.14627,1.14639,1.14595,1.14626,23800000.0
2007-08-27 09:20:00,1.14648,1.14676,1.14612,1.1462,15200000.0
2007-08-27 09:21:00,1.14629,1.14629,1.14581,1.14596,17600000.0
2007-08-27 09:22:00,1.14574,1.146,1.14549,1.14551,14000000.0
2007-08-27 09:23:00,1.14587,1.14615,1.14569,1.14571,26400000.0
2007-08-27 09:24:00,1.1458,1.14593,1.14558,1.14573,21000000.0
2007-08-27 09:25:00,1.14581,1.14602,1.14581,1.14599,21400000.0
2007-08-27 09:26:00,1.14611,1.14627,1.14602,1.14616,12400000.0
2007-08-27 09:27:00,1.14629,1.14629,1.14609,1.14609,19600000.0
2007-08-27 09:28:00,1.14611,1.1465,1.14594,1.146,21800000.0
2007-08-27 09:29:00,1.1458,1.14622,1.1458,1.14598,12400000.0
2007-08-27 09:30:00,1.14599,1.14615,1.14596,1.14598,10400000.0
2007-08-27 09:31:00,1.14579,1.14678,1.14579,1.14678,20600000.0
2007-08-27 09:32:00,1.14694,1.14714,1.14691,1.14708,23400000.0
2007-08-27 09:33:00,1.14695,1.14695,1.14654,1.14654,13400000.0
2007-08-27 09:34:00,1.1473,1.14736,1.14662,1.14703,17600000.0
2007-08-27 09:35:00,1.1476,1.1476,1.1476,1.1476,17000000.0
2007-08-27 09:36:00,1.14728,1.14788,1.14719,1.14724,17000000.0
2007-08-27 09:37:00,1.14719,1.14726,1.14714,1.14714,19400000.0
2007-08-27 09:38:00,1.14722,1.14767,1.14712,1.14767,17200000.0
2007-08-27 09:39:00,1.14755,1.1477,1.14736,1.14759,12400000.0
2007-08-27 09:40:00,1.14734,1.14789,1.14727,1.14727,17800000.0
2007-08-27 09:41:00,1.14774,1.14774,1.14748,1.14752,8200000.0
2007-08-27 09:42:00,1.14721,1.14735,1.14709,1.14709,17800000.0
2007-08-27 09:43:00,1.14688,1.14688,1.14658,1.14658,10600000.0
2007-08-27 09:44:00,1.14668,1.14728,1.14658,1.14728,12400000.0
2007-08-27 09:45:00,1.14672,1.14697,1.14672,1.14697,16000000.0
2007-08-27 09:46:00,1.14709,1.1472,1.14672,1.14694,20200000.0
2007-08-27 09:47:00,1.1468,1.14701,1.14677,1.14677,12600000.0
2007-08-27 09:48:00,1.14717,1.14717,1.14673,1.14692,14000000.0
2007-08-27 09:49:00,1.14729,1.14766,1.14724,1.14763,12800000.0
2007-08-27 09:50:00,1.14754,1.14767,1.14743,1.14756,5800000.0
2007-08-27 09:51:00,1.14755,1.14777,1.14736,1.14748,26400000.0
2007-08-27 09:52:00,1.14729,1.14746,1.14693,1.14746,11400000.0
2007-08-27 09:53:00,1.14783,1.14807,1.14733,1.14784,16400000.0
2007-08-27 09:54:00,1.14723,1.14767,1.14723,1.14767,21000000.0
2007-08-27 09:55:00,1.14768,1.14826,1.14768,1.14799,12400000.0
2007-08-27 09:56:00,1.14784,1.14784,1.14761,1.14772,12400000.0
2007-08-27 09:57:00,1.14815,1.14839,1.14777,1.14804,10200000.0
2007-08-27 09:58:00,1.1487,1.1487,1.1485,1.1485,14600000.0
2007-08-27 09:59:00,1.14773,1.14773,1.14726,1.14767,14600000.0
2007-08-27 10:00:00,1.14766,1.14766,1.14696,1.1475,21000000.0
2007-08-27 10:01:00,1.14757,1.14773,1.14722,1.1476,12000000.0
2007-08-27 10:02:00,1.14747,1.14799,1.14747,1.14792,8200000.0
2007-08-27 10:03:00,1.14762,1.14778,1.14736,1.14744,29200000.0
2007-08-27 10:04:00,1.14726,1.14785,1.14726,1.14766,13800000.0
2007-08-27 10:05:00,1.14787,1.14787,1.14746,1.14753,10800000.0
2007-08-27 10:06:00,1.14759,1.14774,1.14694,1.14726,15600000.0
2007-08-27 10:07:00,1.14731,1.14758,1.14708,1.14731,22000000.0
2007-08-27 10:08:00,1.14734,1.14743,1.14734,1.14734,10200000.0
2007-08-27 10:09:00,1.148,1.148,1.1479,1.148,13800000.0
2007-08-27 10:10:00,1.14747,1.14767,1.14729,1.14767,13800000.0
2007-08-27 10:11:00,1.1473,1.14757,1.1473,1.14753,16000000.0
2007-08-27 10:12:00,1.14735,1.14791,1.14735,1.1475,32800000.0
2007-08-27 10:13:00,1.1474,1.14748,1.14703,1.14731,11400000.0
2007-08-27 10:14:00,1.1477,1.148,1.1477,1.1478,10800000.0
2007-08-27 10:15:00,1.14729,1.14758,1.14681,1.14758,10800000.0
2007-08-27 10:16:00,1.14731,1.14776,1.14728,1.14743,21000000.0
2007-08-27 10:17:00,1.147,1.1475,1.147,1.14736,11400000.0
2007-08-27 10:18:00,1.14723,1.14756,1.14691,1.14711,18600000.0
2007-08-27 10:19:00,1.14688,1.14691,1.14667,1.14667,8800000.0
2007-08-27 10:20:00,1.14688,1.14692,1.14645,1.14691,14000000.0
2007-08-27 10:21:00,1.14639,1.14691,1.14631,1.14641,15000000.0
2007-08-27 10:22:00,1.1464,1.14683,1.1464,1.14683,19800000.0
2007-08-27 10:23:00,1.14661,1.14686,1.14661,1.14671,6400000.0
2007-08-27 10:24:00,1.14678,1.14705,1.14654,1.14672,16000000.0
2007-08-27 10:25:00,1.14653,1.14657,1.14598,1.14618,24400000.0
2007-08-27 10:26:00,1.14643,1.14656,1.1462,1.14632,19600000.0
2007-08-27 10:27:00,1.14654,1.14654,1.14518,1.14575,16400000.0
2007-08-27 10:28:00,1.14583,1.14629,1.14574,1.14574,13200000.0
2007-08-27 10:29:00,1.14578,1.14647,1.14578,1.14594,15400000.0
2007-08-27 10:30:00,1.14626,1.14632,1.14581,1.14632,27600000.0
2007-08-27 10:31:00,1.14625,1.14637,1.14608,1.14619,9400000.0
2007-08-27 10:32:00,1.14633,1.14682,1.14624,1.1464,21000000.0
2007-08-27 10:33:00,1.14623,1.14686,1.14614,1.14614,23600000.0
2007-08-27 10:34:00,1.14573,1.14638,1.14573,1.14613,15200000.0
2007-08-27 10:35:00,1.14627,1.14653,1.14607,1.14646,19600000.0
2007-08-27 10:37:00,1.147,1.1471,1.147,1.1471,21800000.0
2007-08-27 10:38:00,1.14642,1.14671,1.1464,1.14649,21800000.0
2007-08-27 10:39:00,1.1465,1.14677,1.14621,1.14621,24800000.0
2007-08-27 10:40:00,1.14629,1.14657,1.14601,1.14601,17000000.0
2007-08-27 10:41:00,1.14588,1.14663,1.14588,1.14632,11000000.0
2007-08-27 10:42:00,1.14644,1.14677,1.14617,1.1464,11000000.0
2007-08-27 10:43:00,1.14597,1.14625,1.14585,1.14599,18600000.0
2007-08-27 10:44:00,1.14621,1.14621,1.14576,1.14607,12400000.0
2007-08-27 10:45:00,1.14609,1.14618,1.1459,1.14609,10600000.0
2007-08-27 10:46:00,1.14628,1.14658,1.1462,1.14628,7800000.0
2007-08-27 10:47:00,1.14638,1.1466,1.146,1.14619,16000000.0
2007-08-27 10:50:00,1.14636,1.14636,1.14599,1.14619,23800000.0
2007-08-27 10:51:00,1.14632,1.14632,1.14595,1.14601,10600000.0
2007-08-27 10:52:00,1.14604,1.14618,1.14578,1.14586,23000000.0
2007-08-27 10:53:00,1.14589,1.14618,1.14579,1.14592,17800000.0
2007-08-27 10:54:00,1.14582,1.14635,1.14578,1.14635,23800000.0
2007-08-27 10:55:00,1.14597,1.14626,1.14584,1.14593,21800000.0
2007-08-27 10:56:00,1.14587,1.1462,1.14587,1.14611,17400000.0
2007-08-27 10:57:00,1.14646,1.14677,1.1463,1.14637,29800000.0
2007-08-27 10:58:00,1.14634,1.14647,1.14612,1.14621,9000000.0
2007-08-27 10:59:00,1.14581,1.14639,1.14568,1.14572,19200000.0
2007-08-27 11:00:00,1.14624,1.14662,1.14608,1.14662,16400000.0
2007-08-27 11:01:00,1.14631,1.14691,1.14593,1.14688,34600000.0
2007-08-27 11:02:00,1.14663,1.14682,1.1464,1.14676,33200000.0
2007-08-27 11:03:00,1.14685,1.14685,1.14631,1.14646,21800000.0
2007-08-27 11:04:00,1.14601,1.14649,1.14601,1.14637,25800000.0
2007-08-27 11:05:00,1.14633,1.14634,1.14595,1.146,22800000.0
2007-08-27 11:06:00,1.14632,1.14657,1.14601,1.14603,24400000.0
2007-08-27 11:07:00,1.14586,1.14605,1.14559,1.14586,21000000.0
2007-08-27 11:08:00,1.14593,1.14624,1.14588,1.14592,27800000.0
2007-08-27 11:09:00,1.1462,1.1462,1.14537,1.14547,16000000.0
2007-08-27 11:10:00,1.1456,1.14599,1.14544,1.14562,24400000.0
2007-08-27 11:11:00,1.14559,1.14643,1.14559,1.14588,17200000.0
2007-08-27 11:12:00,1.1465,1.1468,1.1465,1.1468,7600000.0
2007-08-27 11:13:00,1.14602,1.14625,1.14592,1.14608,7600000.0
2007-08-27 11:14:00,1.14611,1.14611,1.14572,1.14581,11600000.0
2007-08-27 11:15:00,1.14578,1.14612,1.14571,1.14612,9800000.0
2007-08-27 11:16:00,1.14599,1.14636,1.14584,1.14584,11200000.0
2007-08-27 11:17:00,1.14596,1.14605,1.14561,1.14561,4600000.0
2007-08-27 11:18:00,1.14573,1.14597,1.14562,1.14579,18400000.0
2007-08-27 11:19:00,1.14628,1.1464,1.14567,1.146,10600000.0
2007-08-27 11:20:00,1.1465,1.1465,1.1465,1.1465,18600000.0
2007-08-27 11:21:00,1.14607,1.14619,1.14567,1.14589,18600000.0
2007-08-27 11:22:00,1.14592,1.14602,1.14536,1.14543,18000000.0
2007-08-27 11:23:00,1.14597,1.14597,1.14557,1.1457,19600000.0
2007-08-27 11:25:00,1.14601,1.1462,1.14563,1.1462,24200000.0
2007-08-27 11:26:00,1.14594,1.14637,1.14582,1.14608,14400000.0
2007-08-27 11:27:00,1.14644,1.14649,1.14614,1.14614,11800000.0
2007-08-27 11:28:00,1.14609,1.1464,1.14581,1.14581,17000000.0
2007-08-27 11:29:00,1.14645,1.14645,1.14578,1.14608,12400000.0
2007-08-27 11:30:00,1.14652,1.14666,1.14602,1.14602,18800000.0
2007-08-27 11:31:00,1.14619,1.14662,1.14619,1.14657,23600000.0
2007-08-27 11:32:00,1.1471,1.1471,1.147,1.1471,19000000.0
2007-08-27 11:33:00,1.1465,1.14675,1.14649,1.14669,19000000.0
2007-08-27 11:34:00,1.1474,1.1474,1.1473,1.1473,14400000.0
2007-08-27 11:36:00,1.14651,1.14694,1.14641,1.14672,14400000.0
2007-08-27 11:37:00,1.1466,1.1466,1.14645,1.14657,24600000.0
2007-08-27 11:38:00,1.14628,1.14657,1.14598,1.1465,17400000.0
2007-08-27 11:39:00,1.14622,1.14645,1.14608,1.14645,15600000.0
2007-08-27 11:40:00,1.14603,1.1461,1.14592,1.14598,11800000.0
2007-08-27 11:41:00,1.14614,1.14614,1.14566,1.14583,19400000.0
2007-08-27 11:42:00,1.14602,1.14652,1.14602,1.14639,11600000.0
2007-08-27 11:44:00,1.14653,1.14653,1.14606,1.14621,11400000.0
2007-08-27 11:45:00,1.14625,1.14625,1.14597,1.14623,13200000.0
2007-08-27 11:46:00,1.14621,1.14643,1.14621,1.14643,13800000.0
2007-08-27 11:47:00,1.1469,1.1469,1.1469,1.1469,7400000.0
2007-08-27 11:48:00,1.14604,1.14632,1.14604,1.14627,7400000.0
2007-08-27 11:50:00,1.1466,1.14687,1.14638,1.14638,24800000.0
2007-08-27 11:51:00,1.14654,1.14699,1.14636,1.14699,30200000.0
2007-08-27 11:52:00,1.1468,1.14704,1.14664,1.14684,12000000.0
2007-08-27 11:53:00,1.14694,1.14715,1.14688,1.14703,8400000.0
2007-08-27 11:54:00,1.14684,1.14684,1.14607,1.14644,19600000.0
2007-08-27 11:55:00,1.1471,1.1471,1.147,1.147,10200000.0
2007-08-27 11:56:00,1.14641,1.14669,1.14641,1.14663,10200000.0
2007-08-27 11:57:00,1.14643,1.14666,1.14609,1.14646,25200000.0
2007-08-27 11:58:00,1.1466,1.14695,1.14655,1.14657,22000000.0
2007-08-27 11:59:00,1.14706,1.14733,1.14677,1.14733,18200000.0
2007-08-27 12:00:00,1.1469,1.14727,1.1469,1.14724,8000000.0
2007-08-27 12:01:00,1.14697,1.14757,1.14697,1.14743,17000000.0
2007-08-27 12:02:00,1.14759,1.14781,1.1473,1.14772,18000000.0
2007-08-27 12:03:00,1.14762,1.14817,1.14735,1.14764,16800000.0
2007-08-27 12:04:00,1.1479,1.14852,1.14763,1.14777,17400000.0
2007-08-27 12:05:00,1.14799,1.14809,1.14787,1.14806,15400000.0
2007-08-27 12:06:00,1.14808,1.14823,1.14771,1.14796,11000000.0
2007-08-27 12:07:00,1.14797,1.14797,1.14722,1.14722,14400000.0
2007-08-27 12:08:00,1.14778,1.14791,1.14757,1.14764,15600000.0
2007-08-27 12:10:00,1.1477,1.14837,1.1477,1.14837,11200000.0
2007-08-27 12:11:00,1.14758,1.14776,1.14713,1.14713,22600000.0
2007-08-27 12:12:00,1.14725,1.14791,1.14675,1.14791,16200000.0
2007-08-27 12:13:00,1.14828,1.14828,1.14795,1.14795,25600000.0
2007-08-27 12:14:00,1.14796,1.1488,1.14796,1.1488,13800000.0
2007-08-27 12:15:00,1.14885,1.14915,1.14878,1.14882,10600000.0
2007-08-27 12:16:00,1.14861,1.14899,1.1486,1.14864,19600000.0
2007-08-27 12:17:00,1.1485,1.14908,1.1485,1.14908,11800000.0
2007-08-27 12:18:00,1.14877,1.14891,1.14868,1.14885,16400000.0
2007-08-27 12:19:00,1.14888,1.14914,1.14888,1.149,14000000.0
2007-08-27 12:20:00,1.14884,1.14884,1.14814,1.14822,6600000.0
2007-08-27 12:21:00,1.14811,1.14865,1.14811,1.14865,10800000.0
2007-08-27 12:22:00,1.14829,1.14829,1.14798,1.14798,2600000.0
2007-08-27 12:23:00,1.14816,1.14816,1.14778,1.14813,24400000.0
2007-08-27 12:24:00,1.14789,1.14838,1.14759,1.14838,15000000.0
2007-08-27 12:25:00,1.14759,1.14803,1.14759,1.14803,11000000.0
2007-08-27 12:26:00,1.14824,1.14824,1.14772,1.14783,14600000.0
2007-08-27 12:27:00,1.14783,1.14808,1.14783,1.14808,16400000.0
2007-08-27 12:28:00,1.14822,1.14822,1.1478,1.14819,14400000.0
2007-08-27 12:29:00,1.1485,1.1485,1.1483,1.1483,30200000.0
2007-08-27 12:30:00,1.14795,1.1483,1.14794,1.14799,30200000.0
2007-08-27 12:31:00,1.148,1.14821,1.14772,1.14819,12400000.0
2007-08-27 12:32:00,1.14757,1.14781,1.14757,1.14768,5000000.0
2007-08-27 12:33:00,1.14745,1.14786,1.14745,1.14754,20200000.0
2007-08-27 12:34:00,1.14766,1.14789,1.14761,1.14777,21000000.0
2007-08-27 12:35:00,1.14795,1.14804,1.14778,1.14796,29200000.0
2007-08-27 12:36:00,1.14804,1.14814,1.14804,1.14809,7200000.0
2007-08-27 12:37:00,1.1485,1.14859,1.14846,1.14858,11200000.0
2007-08-27 12:38:00,1.14853,1.14911,1.14852,1.14874,29800000.0
2007-08-27 12:39:00,1.14863,1.1489,1.14863,1.1489,11600000.0
2007-08-27 12:40:00,1.14878,1.14878,1.14822,1.14863,18000000.0
2007-08-27 12:41:00,1.149,1.1493,1.1489,1.1492,17000000.0
2007-08-27 12:42:00,1.14902,1.14902,1.14846,1.14863,17000000.0
2007-08-27 12:43:00,1.14836,1.14845,1.14805,1.14805,7600000.0
2007-08-27 12:44:00,1.14848,1.14852,1.1482,1.14852,17800000.0
2007-08-27 12:45:00,1.14821,1.14867,1.14787,1.14826,28200000.0
2007-08-27 12:46:00,1.14834,1.14842,1.14814,1.14842,23000000.0
2007-08-27 12:47:00,1.14825,1.14869,1.14813,1.14867,30200000.0
2007-08-27 12:48:00,1.14813,1.14853,1.14778,1.14852,15200000.0
2007-08-27 12:49:00,1.149,1.149,1.1488,1.149,12600000.0
2007-08-27 12:51:00,1.14849,1.14898,1.14825,1.14835,12600000.0
2007-08-27 12:52:00,1.14862,1.14872,1.14844,1.14844,19000000.0
2007-08-27 12:53:00,1.14872,1.14874,1.14851,1.14856,31000000.0
2007-08-27 12:54:00,1.14839,1.14848,1.148,1.148,11200000.0
2007-08-27 12:55:00,1.1478,1.14803,1.1478,1.1479,19600000.0
2007-08-27 12:56:00,1.14814,1.14814,1.14786,1.14795,24000000.0
2007-08-27 12:57:00,1.1485,1.1487,1.1485,1.1487,10400000.0
2007-08-27 12:58:00,1.14808,1.14828,1.14791,1.14803,10400000.0
2007-08-27 12:59:00,1.14829,1.14855,1.14789,1.14809,15400000.0
2007-08-27 13:00:00,1.14793,1.14805,1.14773,1.14773,14400000.0
2007-08-27 13:01:00,1.14783,1.14798,1.14752,1.14778,23800000.0
2007-08-27 13:03:00,1.14789,1.14789,1.14788,1.14788,6400000.0
2007-08-27 13:04:00,1.14815,1.14848,1.14811,1.14832,23600000.0
2007-08-27 13:05:00,1.14813,1.14813,1.14754,1.14803,15800000.0
2007-08-27 13:06:00,1.1486,1.1486,1.14811,1.14811,7400000.0
2007-08-27 13:07:00,1.14806,1.14836,1.14768,1.14768,10800000.0
2007-08-27 13:08:00,1.14755,1.14833,1.14751,1.14816,22400000.0
2007-08-27 13:09:00,1.14792,1.14806,1.14792,1.14806,2000000.0
2007-08-27 13:10:00,1.1482,1.14857,1.14801,1.14812,17000000.0
2007-08-27 13:11:00,1.14837,1.14849,1.14824,1.14824,9600000.0
2007-08-27 13:12:00,1.14814,1.14814,1.14794,1.14806,29800000.0
2007-08-27 13:13:00,1.14814,1.14814,1.14812,1.14812,9600000.0
2007-08-27 13:14:00,1.14791,1.14854,1.14791,1.14854,16800000.0
2007-08-27 13:15:00,1.14863,1.14863,1.14844,1.14844,2600000.0
2007-08-27 13:16:00,1.14848,1.14859,1.14837,1.14859,11800000.0
2007-08-27 13:20:00,1.14888,1.14888,1.14832,1.14839,21800000.0
2007-08-27 13:21:00,1.14838,1.14888,1.14824,1.14888,29200000.0
2007-08-27 13:22:00,1.14871,1.14909,1.14859,1.14909,22400000.0
2007-08-27 13:23:00,1.14873,1.14896,1.14858,1.14896,12400000.0
2007-08-27 13:24:00,1.1489,1.14912,1.14879,1.14912,21000000.0
2007-08-27 13:25:00,1.14912,1.14949,1.14876,1.14911,20200000.0
2007-08-27 13:26:00,1.14956,1.14968,1.14924,1.14963,18200000.0
2007-08-27 13:27:00,1.14927,1.14939,1.14918,1.14918,21000000.0
2007-08-27 13:28:00,1.14918,1.1494,1.14916,1.14927,88600000.0
2007-08-27 13:29:00,1.14958,1.14958,1.14906,1.14908,19200000.0
2007-08-27 13:30:00,1.14918,1.14938,1.149,1.14911,18800000.0
2007-08-27 13:31:00,1.14899,1.14962,1.14885,1.14889,27600000.0
2007-08-27 13:32:00,1.14904,1.14919,1.14873,1.14919,13000000.0
2007-08-27 13:33:00,1.14834,1.14895,1.14834,1.14864,19600000.0
2007-08-27 13:34:00,1.14857,1.14918,1.14857,1.1488,12400000.0
2007-08-27 13:35:00,1.14895,1.14895,1.14834,1.14834,17400000.0
2007-08-27 13:36:00,1.14854,1.14903,1.14854,1.14873,21800000.0
2007-08-27 13:37:00,1.14866,1.14894,1.14861,1.14879,8600000.0
2007-08-27 13:38:00,1.14893,1.14893,1.14846,1.14876,22400000.0
2007-08-27 13:39:00,1.14907,1.14907,1.14841,1.14873,18200000.0
2007-08-27 13:40:00,1.1493,1.1493,1.1491,1.1491,5600000.0
2007-08-27 13:41:00,1.14862,1.14862,1.1486,1.1486,5600000.0
2007-08-27 13:42:00,1.14858,1.14862,1.14858,1.14862,3200000.0
2007-08-27 13:43:00,1.14884,1.14898,1.14859,1.14859,10400000.0
2007-08-27 13:44:00,1.14867,1.14889,1.14842,1.14843,8000000.0
2007-08-27 13:45:00,1.1482,1.1487,1.14813,1.14844,29800000.0
2007-08-27 13:46:00,1.14846,1.14867,1.14824,1.14824,9800000.0
2007-08-27 13:47:00,1.14858,1.1486,1.14816,1.14822,25200000.0
2007-08-27 13:48:00,1.14833,1.14851,1.148,1.148,21600000.0
2007-08-27 13:49:00,1.14822,1.14907,1.1481,1.14907,10400000.0
2007-08-27 13:50:00,1.14843,1.14868,1.1482,1.14848,17000000.0
2007-08-27 13:51:00,1.14794,1.14814,1.14789,1.14813,18000000.0
2007-08-27 13:52:00,1.14842,1.1485,1.14822,1.1485,12400000.0
2007-08-27 13:53:00,1.14811,1.14827,1.14786,1.14799,24000000.0
2007-08-27 13:54:00,1.14791,1.14796,1.14758,1.14788,15200000.0
2007-08-27 13:55:00,1.14772,1.14857,1.14772,1.14809,7600000.0
2007-08-27 13:56:00,1.14783,1.14816,1.1477,1.14787,15200000.0
2007-08-27 13:57:00,1.14814,1.14827,1.14771,1.14799,20400000.0
2007-08-27 13:58:00,1.14823,1.14847,1.14799,1.14821,10400000.0
2007-08-27 13:59:00,1.14789,1.14798,1.14765,1.14788,17000000.0
2007-08-27 14:00:00,1.14777,1.14808,1.14777,1.14806,4600000.0
2007-08-27 14:01:00,1.1486,1.1487,1.1486,1.1487,3400000.0
2007-08-27 14:02:00,1.14809,1.14815,1.14809,1.14815,3400000.0
2007-08-27 14:03:00,1.14826,1.14826,1.14794,1.14819,14600000.0
2007-08-27 14:04:00,1.14801,1.14811,1.14801,1.1481,5000000.0
2007-08-27 14:05:00,1.14859,1.14883,1.14826,1.14841,20200000.0
2007-08-27 14:06:00,1.14836,1.14873,1.14831,1.14838,10200000.0
2007-08-27 14:07:00,1.14858,1.14858,1.14823,1.14823,6200000.0
2007-08-27 14:08:00,1.14848,1.1486,1.14833,1.1486,10600000.0
2007-08-27 14:09:00,1.14813,1.14826,1.14806,1.14826,15800000.0
2007-08-27 14:10:00,1.14825,1.14832,1.14802,1.14832,12000000.0
2007-08-27 14:11:00,1.14817,1.14853,1.14794,1.14853,19200000.0
2007-08-27 14:12:00,1.14842,1.14872,1.14807,1.14847,8600000.0
2007-08-27 14:14:00,1.14825,1.14833,1.14812,1.14812,20400000.0
2007-08-27 14:15:00,1.14802,1.14823,1.14794,1.14809,16400000.0
2007-08-27 14:16:00,1.14852,1.14889,1.14812,1.14833,12200000.0
2007-08-27 14:17:00,1.1484,1.14873,1.1484,1.14856,6800000.0
2007-08-27 14:18:00,1.1493,1.1493,1.149,1.149,65800000.0
2007-08-27 14:19:00,1.14854,1.14888,1.14843,1.14888,65800000.0
2007-08-27 14:20:00,1.14831,1.14879,1.14796,1.14817,12400000.0
2007-08-27 14:21:00,1.14822,1.14851,1.14818,1.14843,14600000.0
2007-08-27 14:22:00,1.14837,1.14839,1.14804,1.14804,13800000.0
2007-08-27 14:23:00,1.14814,1.14831,1.14767,1.14809,35800000.0
2007-08-27 14:24:00,1.14783,1.14807,1.14753,1.14753,12200000.0
2007-08-27 14:25:00,1.14765,1.14809,1.14765,1.14806,16600000.0
2007-08-27 14:26:00,1.14814,1.14865,1.14798,1.14865,11000000.0
2007-08-27 14:27:00,1.14859,1.14899,1.14841,1.14841,11200000.0
2007-08-27 14:28:00,1.14863,1.14873,1.14829,1.14873,20400000.0
2007-08-27 14:29:00,1.14831,1.14886,1.14831,1.14876,17400000.0
2007-08-27 14:30:00,1.1491,1.1491,1.149,1.149,18200000.0
2007-08-27 14:31:00,1.1491,1.1491,1.149,1.1491,18200000.0
2007-08-27 14:32:00,1.14845,1.14898,1.14845,1.1485,18200000.0
2007-08-27 14:33:00,1.14863,1.14892,1.14847,1.14865,12600000.0
2007-08-27 14:34:00,1.14839,1.14844,1.14822,1.14844,10600000.0
2007-08-27 14:35:00,1.14856,1.14898,1.14828,1.14828,18000000.0
2007-08-27 14:36:00,1.14857,1.14891,1.14857,1.14891,11400000.0
2007-08-27 14:37:00,1.14893,1.14894,1.14859,1.14883,25400000.0
2007-08-27 14:38:00,1.1489,1.14911,1.14879,1.14906,23800000.0
2007-08-27 14:39:00,1.14925,1.14947,1.14891,1.14891,21200000.0
2007-08-27 14:40:00,1.14851,1.14899,1.14851,1.14877,10200000.0
2007-08-27 14:41:00,1.1495,1.1495,1.1494,1.1495,20200000.0
2007-08-27 14:42:00,1.14875,1.14899,1.14872,1.14877,20200000.0
2007-08-27 14:43:00,1.1494,1.1494,1.1494,1.1494,6600000.0
2007-08-27 14:44:00,1.14899,1.14899,1.14876,1.14878,6600000.0
2007-08-27 14:45:00,1.14883,1.14883,1.14846,1.14846,16800000.0
2007-08-27 14:46:00,1.14852,1.14877,1.14852,1.1487,14200000.0
2007-08-27 14:47:00,1.14848,1.14868,1.14818,1.14834,17600000.0
2007-08-27 14:49:00,1.14878,1.14888,1.14855,1.14855,28400000.0
2007-08-27 14:50:00,1.14904,1.14904,1.14874,1.14878,5200000.0
2007-08-27 14:51:00,1.1488,1.14903,1.14878,1.14892,6200000.0
2007-08-27 14:52:00,1.14861,1.14906,1.14858,1.14906,15000000.0
2007-08-27 14:53:00,1.14863,1.14863,1.1483,1.14834,12200000.0
2007-08-27 14:54:00,1.14853,1.14907,1.14822,1.14831,20600000.0
2007-08-27 14:55:00,1.14829,1.14894,1.14827,1.14863,17000000.0
2007-08-27 14:56:00,1.14842,1.14866,1.14818,1.14818,30200000.0
2007-08-27 14:57:00,1.14851,1.14877,1.14834,1.14854,13200000.0
2007-08-27 14:58:00,1.14843,1.14857,1.14841,1.14849,20600000.0
2007-08-27 14:59:00,1.1491,1.1491,1.149,1.1491,20200000.0
2007-08-27 15:00:00,1.14826,1.14875,1.14826,1.14844,20200000.0
2007-08-27 15:01:00,1.14871,1.149,1.14861,1.1488,27800000.0
2007-08-27 15:02:00,1.14883,1.14911,1.14874,1.14877,12400000.0
2007-08-27 15:03:00,1.1488,1.14907,1.14874,1.14874,9200000.0
2007-08-27 15:04:00,1.14888,1.14892,1.14856,1.14862,10000000.0
2007-08-27 15:05:00,1.14884,1.14922,1.14877,1.14897,11600000.0
2007-08-27 15:06:00,1.14882,1.14899,1.14844,1.14844,15000000.0
2007-08-27 15:07:00,1.1497,1.1497,1.1494,1.1496,14000000.0
2007-08-27 15:08:00,1.1495,1.1495,1.1495,1.1495,14000000.0
2007-08-27 15:09:00,1.14899,1.14935,1.14898,1.14917,14000000.0
2007-08-27 15:10:00,1.14881,1.14937,1.14859,1.14937,22400000.0
2007-08-27 15:11:00,1.14896,1.14952,1.14889,1.14923,19800000.0
2007-08-27 15:12:00,1.14917,1.14945,1.14892,1.14905,15600000.0
2007-08-27 15:13:00,1.14905,1.14934,1.14898,1.14915,80600000.0
2007-08-27 15:14:00,1.14912,1.1494,1.14901,1.14901,4600000.0
2007-08-27 15:15:00,1.14902,1.14902,1.14872,1.14872,5000000.0
2007-08-27 15:16:00,1.14884,1.14916,1.14884,1.14886,23800000.0
2007-08-27 15:17:00,1.14946,1.14957,1.14894,1.14899,13000000.0
2007-08-27 15:18:00,1.14892,1.14919,1.14856,1.14868,10400000.0
2007-08-27 15:19:00,1.14873,1.14896,1.14872,1.14882,8800000.0
2007-08-27 15:21:00,1.14884,1.14891,1.14838,1.14845,28200000.0
2007-08-27 15:22:00,1.14847,1.14878,1.14794,1.14794,17000000.0
2007-08-27 15:23:00,1.14823,1.14832,1.14764,1.14764,19800000.0
2007-08-27 15:24:00,1.14803,1.14826,1.14776,1.14788,7400000.0
2007-08-27 15:25:00,1.14773,1.14785,1.14748,1.14758,14600000.0
2007-08-27 15:26:00,1.1486,1.1486,1.1485,1.1485,13200000.0
2007-08-27 15:27:00,1.1481,1.14852,1.1481,1.14852,13200000.0
2007-08-27 15:28:00,1.14802,1.14829,1.14779,1.14779,12800000.0
2007-08-27 15:29:00,1.14797,1.14797,1.14743,1.1478,10600000.0
2007-08-27 15:30:00,1.14783,1.14789,1.14783,1.14789,2600000.0
2007-08-27 15:31:00,1.14809,1.14809,1.14783,1.14796,14000000.0
2007-08-27 15:32:00,1.1473,1.14764,1.14701,1.14701,13800000.0
2007-08-27 15:33:00,1.14738,1.14818,1.14738,1.14818,132600000.0
2007-08-27 15:34:00,1.14813,1.14838,1.14768,1.14793,15200000.0
2007-08-27 15:35:00,1.14793,1.14815,1.14782,1.14795,19200000.0
2007-08-27 15:36:00,1.14847,1.14847,1.14743,1.14786,20400000.0
2007-08-27 15:37:00,1.14802,1.14802,1.14765,1.14781,11400000.0
2007-08-27 15:38:00,1.14797,1.14822,1.14797,1.14822,9800000.0
2007-08-27 15:39:00,1.14836,1.14839,1.14804,1.1482,12400000.0
2007-08-27 15:40:00,1.14846,1.1485,1.1482,1.1482,24800000.0
2007-08-27 15:41:00,1.14796,1.14819,1.14796,1.14819,2600000.0
2007-08-27 15:42:00,1.1482,1.14838,1.14795,1.1482,14200000.0
2007-08-27 15:43:00,1.14812,1.14842,1.14804,1.14833,14600000.0
2007-08-27 15:44:00,1.14871,1.14898,1.14855,1.14879,116200000.0
2007-08-27 15:45:00,1.14837,1.14879,1.14837,1.14859,9000000.0
2007-08-27 15:46:00,1.14889,1.14921,1.14883,1.14921,14000000.0
2007-08-27 15:47:00,1.14905,1.14923,1.14896,1.14923,4400000.0
2007-08-27 15:48:00,1.14893,1.14913,1.14877,1.14877,25000000.0
2007-08-27 15:49:00,1.14889,1.14889,1.14859,1.14878,60800000.0
2007-08-27 15:50:00,1.14887,1.14894,1.14827,1.14894,22000000.0
2007-08-27 15:51:00,1.14878,1.14891,1.14851,1.14862,13800000.0
2007-08-27 15:52:00,1.1493,1.1494,1.1491,1.1493,23400000.0
2007-08-27 15:53:00,1.14884,1.14944,1.14861,1.1489,23400000.0
2007-08-27 15:54:00,1.1489,1.1489,1.14813,1.14856,22000000.0
2007-08-27 15:55:00,1.14857,1.14862,1.14816,1.14848,11800000.0
2007-08-27 15:56:00,1.14827,1.14842,1.14784,1.14815,16800000.0
2007-08-27 15:57:00,1.14823,1.14832,1.14754,1.14778,13600000.0
2007-08-27 15:58:00,1.14759,1.14765,1.14735,1.14749,25200000.0
2007-08-27 15:59:00,1.1473,1.14733,1.14711,1.14711,18600000.0
2007-08-27 16:00:00,1.1472,1.14741,1.1468,1.14739,118200000.0
2007-08-27 16:01:00,1.14731,1.14778,1.14714,1.14778,22000000.0
2007-08-27 16:02:00,1.14728,1.14782,1.14727,1.14727,12600000.0
2007-08-27 16:03:00,1.14749,1.14808,1.14749,1.14758,81000000.0
2007-08-27 16:04:00,1.14805,1.14813,1.14781,1.14782,12800000.0
2007-08-27 16:05:00,1.14735,1.14789,1.14735,1.14787,18200000.0
2007-08-27 16:06:00,1.14778,1.14778,1.14731,1.14737,13600000.0
2007-08-27 16:07:00,1.14778,1.14778,1.14736,1.14736,18200000.0
2007-08-27 16:08:00,1.14764,1.14766,1.14743,1.14766,61000000.0
2007-08-27 16:09:00,1.14742,1.14813,1.14741,1.14744,18000000.0
2007-08-27 16:10:00,1.14762,1.14808,1.14747,1.14763,9600000.0
2007-08-27 16:11:00,1.14758,1.14758,1.14678,1.14678,16800000.0
2007-08-27 16:12:00,1.1474,1.1474,1.14705,1.14705,17400000.0
2007-08-27 16:13:00,1.14719,1.14741,1.14695,1.14695,19600000.0
2007-08-27 16:14:00,1.14725,1.14725,1.14663,1.14693,25400000.0
2007-08-27 16:15:00,1.14689,1.14735,1.14689,1.1471,8200000.0
2007-08-27 16:16:00,1.14727,1.14805,1.14727,1.14792,24000000.0
2007-08-27 16:17:00,1.14821,1.14883,1.14799,1.1482,32200000.0
2007-08-27 16:18:00,1.14868,1.14868,1.14819,1.14823,13400000.0
2007-08-27 16:19:00,1.14796,1.14841,1.1478,1.14841,11800000.0
2007-08-27 16:20:00,1.14827,1.14849,1.14815,1.14827,16800000.0
2007-08-27 16:21:00,1.14809,1.14833,1.14767,1.14812,25600000.0
2007-08-27 16:22:00,1.14843,1.14882,1.14814,1.14859,18000000.0
2007-08-27 16:23:00,1.1483,1.14885,1.1483,1.14864,7400000.0
2007-08-27 16:24:00,1.14881,1.14881,1.14841,1.14869,11400000.0
2007-08-27 16:25:00,1.14837,1.14866,1.14837,1.14845,9600000.0
2007-08-27 16:26:00,1.14878,1.14906,1.14878,1.14878,7400000.0
2007-08-27 16:27:00,1.14861,1.14895,1.14834,1.14834,20800000.0
2007-08-27 16:28:00,1.14837,1.14858,1.14833,1.14854,10000000.0
2007-08-27 16:29:00,1.14883,1.14901,1.14858,1.14864,14000000.0
2007-08-27 16:30:00,1.14864,1.14917,1.1486,1.14866,26200000.0
2007-08-27 16:31:00,1.14878,1.14895,1.14856,1.14895,12400000.0
2007-08-27 16:32:00,1.14898,1.14932,1.14878,1.14878,19200000.0
2007-08-27 16:33:00,1.1487,1.14933,1.1487,1.14922,26400000.0
2007-08-27 16:34:00,1.14944,1.15005,1.14919,1.15005,9200000.0
2007-08-27 16:35:00,1.14954,1.15023,1.14954,1.15023,21200000.0
2007-08-27 16:36:00,1.15011,1.15084,1.15011,1.15028,16800000.0
2007-08-27 16:37:00,1.15081,1.15081,1.15024,1.15024,16400000.0
2007-08-27 16:38:00,1.15036,1.15104,1.15036,1.15104,30400000.0
2007-08-27 16:39:00,1.15087,1.15087,1.15059,1.15059,11600000.0
2007-08-27 16:40:00,1.15054,1.1509,1.15039,1.1509,15600000.0
2007-08-27 16:41:00,1.15032,1.15073,1.15011,1.15011,22400000.0
2007-08-27 16:42:00,1.15069,1.15123,1.15068,1.15092,66400000.0
2007-08-27 16:43:00,1.15075,1.1513,1.15063,1.15102,15400000.0
2007-08-27 16:44:00,1.15112,1.15112,1.15069,1.15082,12400000.0
2007-08-27 16:45:00,1.15089,1.15112,1.15068,1.15093,10000000.0
2007-08-27 16:46:00,1.15085,1.15137,1.1507,1.1507,14000000.0
2007-08-27 16:47:00,1.15061,1.15094,1.15045,1.15071,24400000.0
2007-08-27 16:48:00,1.15037,1.15037,1.1502,1.15028,24400000.0
2007-08-27 16:49:00,1.15022,1.15075,1.15001,1.15075,20600000.0
2007-08-27 16:50:00,1.15067,1.15081,1.15021,1.15038,10600000.0
2007-08-27 16:51:00,1.15036,1.1509,1.15029,1.15076,11000000.0
2007-08-27 16:52:00,1.15029,1.15043,1.14996,1.15024,20200000.0
2007-08-27 16:53:00,1.15025,1.15102,1.15025,1.15077,13800000.0
2007-08-27 16:54:00,1.15065,1.15107,1.15065,1.15085,11200000.0
2007-08-27 16:55:00,1.15065,1.15098,1.15032,1.15088,13000000.0
2007-08-27 16:56:00,1.1511,1.15144,1.15074,1.15078,13000000.0
2007-08-27 16:57:00,1.15071,1.15087,1.15067,1.15067,18800000.0
2007-08-27 16:58:00,1.15036,1.15054,1.15031,1.15043,96000000.0
2007-08-27 16:59:00,1.15026,1.15074,1.15026,1.15057,12200000.0
2007-08-27 17:00:00,1.15018,1.15046,1.15018,1.15024,27600000.0
2007-08-27 17:01:00,1.15048,1.15066,1.15023,1.15064,11400000.0
2007-08-27 17:02:00,1.15101,1.15101,1.15045,1.15055,37400000.0
2007-08-27 17:03:00,1.15052,1.15114,1.15041,1.15114,11200000.0
2007-08-27 17:04:00,1.15117,1.15133,1.15085,1.15108,10000000.0
2007-08-27 17:05:00,1.15082,1.15121,1.15082,1.15096,20600000.0
2007-08-27 17:06:00,1.15061,1.15102,1.15061,1.15102,11000000.0
2007-08-27 17:07:00,1.15056,1.1511,1.15035,1.15085,94600000.0
2007-08-27 17:08:00,1.15128,1.15128,1.15091,1.15091,24600000.0
2007-08-27 17:09:00,1.15105,1.15105,1.15084,1.151,18600000.0
2007-08-27 17:10:00,1.15118,1.15118,1.1509,1.15109,18600000.0
2007-08-27 17:11:00,1.15091,1.15107,1.15082,1.15082,14400000.0
2007-08-27 17:12:00,1.15093,1.15111,1.15069,1.15088,20200000.0
2007-08-27 17:13:00,1.15109,1.15119,1.15088,1.15088,53000000.0
2007-08-27 17:14:00,1.15098,1.15153,1.15081,1.1512,12400000.0
2007-08-27 17:15:00,1.1511,1.1511,1.15078,1.15109,13800000.0
2007-08-27 17:16:00,1.15091,1.15135,1.15088,1.15135,9200000.0
2007-08-27 17:17:00,1.15116,1.1514,1.15083,1.15089,17400000.0
2007-08-27 17:18:00,1.15063,1.15086,1.15061,1.15061,14000000.0
2007-08-27 17:19:00,1.1506,1.15112,1.1506,1.15106,16000000.0
2007-08-27 17:20:00,1.15109,1.15113,1.15068,1.15068,21400000.0
2007-08-27 17:21:00,1.15122,1.15159,1.15103,1.15145,13000000.0
2007-08-27 17:22:00,1.15171,1.15213,1.15169,1.15182,20200000.0
2007-08-27 17:23:00,1.15208,1.15215,1.15144,1.15215,29600000.0
2007-08-27 17:24:00,1.1524,1.1525,1.1522,1.1523,147600000.0
2007-08-27 17:25:00,1.15167,1.15237,1.15156,1.15192,147600000.0
2007-08-27 17:26:00,1.1526,1.1526,1.1522,1.1522,18400000.0
2007-08-27 17:27:00,1.15198,1.15201,1.15158,1.15173,18400000.0
2007-08-27 17:28:00,1.15233,1.15233,1.15188,1.15188,20400000.0
2007-08-27 17:29:00,1.15187,1.15216,1.15136,1.15216,21400000.0
2007-08-27 17:30:00,1.1523,1.15236,1.15191,1.15209,24400000.0
2007-08-27 17:31:00,1.15251,1.15285,1.15227,1.15249,11600000.0
2007-08-27 17:32:00,1.15281,1.15309,1.15254,1.15254,22400000.0
2007-08-27 17:33:00,1.153,1.1532,1.153,1.1532,11600000.0
2007-08-27 17:34:00,1.15292,1.15293,1.15265,1.1527,11600000.0
2007-08-27 17:35:00,1.1525,1.15279,1.15243,1.15266,29600000.0
2007-08-27 17:36:00,1.15283,1.15303,1.15278,1.15294,13000000.0
2007-08-27 17:37:00,1.15277,1.15277,1.15251,1.15251,18200000.0
2007-08-27 17:38:00,1.15281,1.15307,1.15267,1.153,9400000.0
2007-08-27 17:39:00,1.15278,1.153,1.15275,1.15295,5200000.0
2007-08-27 17:40:00,1.15251,1.15323,1.15238,1.15259,14800000.0
2007-08-27 17:41:00,1.1533,1.1533,1.1531,1.1532,20800000.0
2007-08-27 17:42:00,1.1533,1.1533,1.1531,1.1531,20800000.0
2007-08-27 17:43:00,1.15237,1.1528,1.15237,1.15269,20800000.0
2007-08-27 17:44:00,1.15288,1.15295,1.15245,1.15281,19800000.0
2007-08-27 17:45:00,1.15264,1.15274,1.15246,1.15269,15800000.0
2007-08-27 17:46:00,1.15306,1.15306,1.15266,1.15286,17600000.0
2007-08-27 17:47:00,1.15249,1.15304,1.15237,1.15265,81800000.0
2007-08-27 17:48:00,1.15256,1.15303,1.15229,1.15247,16000000.0
2007-08-27 17:49:00,1.15261,1.15304,1.15249,1.15249,21400000.0
2007-08-27 17:50:00,1.15258,1.15286,1.15254,1.15274,13200000.0
2007-08-27 17:51:00,1.1527,1.15286,1.15233,1.15285,18600000.0
2007-08-27 17:52:00,1.15262,1.15356,1.15262,1.15305,27600000.0
2007-08-27 17:53:00,1.15297,1.15336,1.15293,1.15307,10800000.0
2007-08-27 17:54:00,1.15312,1.15324,1.15284,1.15288,51200000.0
2007-08-27 17:55:00,1.15291,1.15319,1.15268,1.15318,14400000.0
2007-08-27 17:56:00,1.15317,1.15317,1.15245,1.15248,19600000.0
2007-08-27 17:57:00,1.15293,1.15312,1.15292,1.15301,19400000.0
2007-08-27 17:58:00,1.15269,1.15307,1.15269,1.15299,10000000.0
2007-08-27 17:59:00,1.15281,1.15317,1.15265,1.15295,24400000.0
2007-08-27 18:00:00,1.1527,1.15315,1.15266,1.15315,12400000.0
2007-08-27 18:01:00,1.15286,1.15327,1.15284,1.15293,26400000.0
2007-08-27 18:02:00,1.15297,1.15308,1.15283,1.15308,9200000.0
2007-08-27 18:03:00,1.15278,1.15344,1.15278,1.15321,32200000.0
2007-08-27 18:04:00,1.15289,1.15301,1.1525,1.15301,22600000.0
2007-08-27 18:05:00,1.15289,1.15314,1.15279,1.15307,17400000.0
2007-08-27 18:06:00,1.15339,1.15339,1.15294,1.15333,24800000.0
2007-08-27 18:07:00,1.15307,1.15333,1.15276,1.15308,15000000.0
2007-08-27 18:08:00,1.15311,1.15311,1.15242,1.15242,7600000.0
2007-08-27 18:09:00,1.15219,1.15251,1.15219,1.15244,14400000.0
2007-08-27 18:10:00,1.15231,1.1527,1.15222,1.15222,10000000.0
2007-08-27 18:11:00,1.15201,1.15239,1.15187,1.1523,16200000.0
2007-08-27 18:12:00,1.15274,1.153,1.1525,1.1525,13800000.0
2007-08-27 18:13:00,1.15248,1.15297,1.1521,1.15278,20800000.0
2007-08-27 18:14:00,1.15247,1.1527,1.15238,1.15259,20400000.0
2007-08-27 18:15:00,1.15265,1.15286,1.15265,1.15266,10200000.0
2007-08-27 18:16:00,1.15263,1.15309,1.15263,1.15292,17600000.0
2007-08-27 18:17:00,1.15311,1.15325,1.15298,1.15325,13600000.0
2007-08-27 18:18:00,1.15264,1.15305,1.15264,1.15305,16600000.0
2007-08-27 18:19:00,1.15328,1.15329,1.15301,1.15317,16000000.0
2007-08-27 18:20:00,1.15322,1.15353,1.15315,1.15323,18800000.0
2007-08-27 18:21:00,1.15329,1.15329,1.15309,1.15317,12200000.0
2007-08-27 18:22:00,1.15301,1.15324,1.15294,1.15301,15200000.0
2007-08-27 18:23:00,1.1532,1.15399,1.1532,1.15352,14400000.0
2007-08-27 18:24:00,1.15314,1.15324,1.15295,1.15301,18200000.0
2007-08-27 18:25:00,1.15314,1.15346,1.15313,1.15318,13400000.0
2007-08-27 18:26:00,1.15316,1.15328,1.15316,1.15316,20400000.0
2007-08-27 18:27:00,1.1539,1.154,1.1539,1.154,16200000.0
2007-08-27 18:28:00,1.15342,1.15355,1.15327,1.15346,16200000.0
2007-08-27 18:29:00,1.154,1.154,1.1539,1.1539,18600000.0
2007-08-27 18:30:00,1.15334,1.15358,1.15321,1.15337,18600000.0
2007-08-27 18:31:00,1.15331,1.1534,1.15317,1.15317,19200000.0
2007-08-27 18:32:00,1.15286,1.15311,1.15275,1.15276,19000000.0
2007-08-27 18:33:00,1.15242,1.15276,1.15235,1.15235,11000000.0
2007-08-27 18:34:00,1.15245,1.15247,1.15217,1.15229,26800000.0
2007-08-27 18:35:00,1.15255,1.15255,1.15216,1.15216,9400000.0
2007-08-27 18:36:00,1.15272,1.15272,1.1522,1.15232,12000000.0
2007-08-27 18:37:00,1.15238,1.15268,1.15212,1.15264,22000000.0
2007-08-27 18:38:00,1.1533,1.1533,1.1532,1.1532,18400000.0
2007-08-27 18:39:00,1.15281,1.15281,1.15228,1.15272,18400000.0
2007-08-27 18:40:00,1.1533,1.1534,1.1533,1.1534,7400000.0
2007-08-27 18:42:00,1.1535,1.1535,1.1534,1.1534,7400000.0
2007-08-27 18:44:00,1.1535,1.1535,1.1535,1.1535,7400000.0
2007-08-27 18:45:00,1.15318,1.1534,1.15313,1.1532,7400000.0
2007-08-27 18:46:00,1.1536,1.1536,1.15306,1.15339,18200000.0
2007-08-27 18:47:00,1.15313,1.15337,1.15289,1.15325,17800000.0
2007-08-27 18:48:00,1.15305,1.15332,1.15299,1.153,12000000.0
2007-08-27 18:49:00,1.1535,1.1535,1.1535,1.1535,2600000.0
2007-08-27 18:50:00,1.15307,1.15307,1.15304,1.15304,2600000.0
2007-08-27 18:55:00,1.15241,1.15305,1.15241,1.15293,6600000.0
2007-08-27 18:56:00,1.1528,1.15289,1.15236,1.15289,23800000.0
2007-08-27 18:57:00,1.15311,1.15328,1.15284,1.15326,17600000.0
2007-08-27 18:58:00,1.15299,1.15381,1.15296,1.15381,9000000.0
2007-08-27 18:59:00,1.15349,1.1535,1.15321,1.1535,7000000.0
2007-08-27 19:00:00,1.15351,1.15351,1.15305,1.15333,16200000.0
2007-08-27 19:01:00,1.15314,1.15345,1.15277,1.15312,8200000.0
2007-08-27 19:02:00,1.15332,1.15348,1.15319,1.15348,8600000.0
2007-08-27 19:03:00,1.153,1.1536,1.153,1.15304,21400000.0
2007-08-27 19:04:00,1.15299,1.1531,1.15259,1.15259,34800000.0
2007-08-27 19:05:00,1.15253,1.15342,1.15249,1.15293,16000000.0
2007-08-27 19:06:00,1.153,1.1534,1.15287,1.15287,10000000.0
2007-08-27 19:07:00,1.15289,1.15308,1.15252,1.15286,15800000.0
2007-08-27 19:08:00,1.15291,1.15321,1.15268,1.15275,70400000.0
2007-08-27 19:09:00,1.1526,1.15299,1.15258,1.15275,22400000.0
2007-08-27 19:10:00,1.1529,1.1532,1.15275,1.15302,14400000.0
2007-08-27 19:11:00,1.15261,1.15294,1.15252,1.1526,16600000.0
2007-08-27 19:12:00,1.15276,1.15303,1.15254,1.15255,10800000.0
2007-08-27 19:13:00,1.15251,1.15285,1.1525,1.15253,16600000.0
2007-08-27 19:14:00,1.1525,1.15285,1.15243,1.15255,23400000.0
2007-08-27 19:15:00,1.15316,1.15337,1.1528,1.15296,10600000.0
2007-08-27 19:16:00,1.1531,1.15327,1.15264,1.15284,20200000.0
2007-08-27 19:17:00,1.15244,1.15301,1.15244,1.15301,16400000.0
2007-08-27 19:18:00,1.15308,1.15308,1.15253,1.15268,33200000.0
2007-08-27 19:19:00,1.15266,1.15266,1.15231,1.15231,9600000.0
2007-08-27 19:20:00,1.15269,1.15292,1.15263,1.15289,9200000.0
2007-08-27 19:21:00,1.15324,1.15326,1.15214,1.15267,11800000.0
2007-08-27 19:22:00,1.15279,1.15296,1.15252,1.15296,12000000.0
2007-08-27 19:23:00,1.15291,1.15319,1.15278,1.15319,15600000.0
2007-08-27 19:24:00,1.15308,1.15342,1.15292,1.15308,18200000.0
2007-08-27 19:25:00,1.15335,1.15356,1.15307,1.15307,12200000.0
2007-08-27 19:26:00,1.15323,1.15342,1.15323,1.15335,15600000.0
2007-08-27 19:27:00,1.1539,1.1539,1.1539,1.1539,12400000.0
2007-08-27 19:28:00,1.15325,1.15325,1.15295,1.15295,12400000.0
2007-08-27 19:29:00,1.15338,1.15338,1.15299,1.15333,17800000.0
2007-08-27 19:30:00,1.15331,1.15358,1.15313,1.15313,14400000.0
2007-08-27 19:31:00,1.1531,1.15335,1.15309,1.15322,8800000.0
2007-08-27 19:32:00,1.1535,1.15357,1.15331,1.15348,11400000.0
2007-08-27 19:33:00,1.1534,1.1536,1.15331,1.15345,9000000.0
2007-08-27 19:34:00,1.15312,1.15374,1.15289,1.15289,10600000.0
2007-08-27 19:35:00,1.15291,1.15367,1.15291,1.15328,4200000.0
2007-08-27 19:36:00,1.15347,1.15394,1.15329,1.15329,13000000.0
2007-08-27 19:37:00,1.15344,1.15404,1.15342,1.15367,20000000.0
2007-08-27 19:38:00,1.15398,1.15398,1.15331,1.15352,17600000.0
2007-08-27 19:39:00,1.15327,1.15365,1.15327,1.15353,8600000.0
2007-08-27 19:40:00,1.15353,1.15394,1.15353,1.15359,13000000.0
2007-08-27 19:41:00,1.15337,1.15374,1.1531,1.15374,13800000.0
2007-08-27 19:42:00,1.15325,1.15346,1.15304,1.15346,17200000.0
2007-08-27 19:43:00,1.15368,1.15368,1.15315,1.15321,16000000.0
2007-08-27 19:44:00,1.15348,1.15348,1.15277,1.15295,19000000.0
2007-08-27 19:45:00,1.15296,1.15344,1.15263,1.15344,16200000.0
2007-08-27 19:47:00,1.1537,1.1539,1.1537,1.1539,18200000.0
2007-08-27 19:48:00,1.15306,1.15306,1.15252,1.15252,18200000.0
2007-08-27 19:49:00,1.15249,1.15292,1.15248,1.15272,14000000.0
2007-08-27 19:50:00,1.15278,1.15289,1.15258,1.15263,19600000.0
2007-08-27 19:51:00,1.15269,1.15318,1.15269,1.15291,27000000.0
2007-08-27 19:52:00,1.15319,1.15341,1.15297,1.15316,8800000.0
2007-08-27 19:53:00,1.15308,1.15332,1.15308,1.15332,9600000.0
2007-08-27 19:54:00,1.15319,1.15319,1.15266,1.15309,20400000.0
2007-08-27 19:55:00,1.15332,1.15359,1.15284,1.15358,12400000.0
2007-08-27 19:56:00,1.15301,1.15333,1.15286,1.15286,9400000.0
2007-08-27 19:57:00,1.15332,1.15341,1.15308,1.15308,7600000.0
2007-08-27 19:58:00,1.15312,1.15328,1.15301,1.1531,11400000.0
2007-08-27 19:59:00,1.15289,1.15342,1.15289,1.15305,21200000.0
2007-08-27 20:00:00,1.15355,1.15355,1.15319,1.15339,20000000.0
2007-08-27 20:01:00,1.1538,1.1539,1.1538,1.1539,36400000.0
2007-08-27 20:02:00,1.15373,1.15383,1.1532,1.15362,36400000.0
2007-08-27 20:03:00,1.15393,1.15396,1.1535,1.15385,17400000.0
2007-08-27 20:04:00,1.15377,1.15421,1.15377,1.15386,11600000.0
2007-08-27 20:05:00,1.15399,1.15436,1.15344,1.15393,15400000.0
2007-08-27 20:06:00,1.15337,1.15384,1.15337,1.15376,15200000.0
2007-08-27 20:07:00,1.15363,1.15382,1.15353,1.15382,11600000.0
2007-08-27 20:08:00,1.15361,1.15376,1.15354,1.15365,11600000.0
2007-08-27 20:09:00,1.15346,1.15387,1.15335,1.15362,17200000.0
2007-08-27 20:10:00,1.1537,1.15384,1.15322,1.15363,19000000.0
2007-08-27 20:11:00,1.1541,1.1541,1.1541,1.1541,3200000.0
2007-08-27 20:13:00,1.15371,1.15371,1.15344,1.15344,3200000.0
2007-08-27 20:14:00,1.15351,1.15364,1.15308,1.15364,18000000.0
2007-08-27 20:15:00,1.15324,1.15351,1.15295,1.15324,16800000.0
2007-08-27 20:16:00,1.15347,1.15356,1.15312,1.15312,11800000.0
2007-08-27 20:17:00,1.1533,1.15361,1.15322,1.15346,16600000.0
2007-08-27 20:20:00,1.1534,1.15353,1.15329,1.15353,10800000.0
2007-08-27 20:24:00,1.15354,1.15354,1.15259,1.15308,21000000.0
2007-08-27 20:25:00,1.15356,1.15363,1.15288,1.15303,11400000.0
2007-08-27 20:26:00,1.15288,1.15325,1.1528,1.15306,23400000.0
2007-08-27 20:27:00,1.1537,1.1537,1.1537,1.1537,13200000.0
2007-08-27 20:29:00,1.15339,1.1535,1.15289,1.15315,13200000.0
2007-08-27 20:30:00,1.15301,1.15359,1.15299,1.15308,14000000.0
2007-08-27 20:31:00,1.15303,1.15352,1.15294,1.15323,14000000.0
2007-08-27 20:32:00,1.15351,1.15351,1.15288,1.15288,11600000.0
2007-08-27 20:33:00,1.15284,1.15304,1.1527,1.15274,11000000.0
2007-08-27 20:34:00,1.15271,1.15285,1.15255,1.15261,12800000.0
2007-08-27 20:35:00,1.1524,1.15265,1.1524,1.15265,25200000.0
2007-08-27 20:36:00,1.15292,1.15299,1.15237,1.15237,15200000.0
2007-08-27 20:37:00,1.15293,1.15293,1.1523,1.1525,18200000.0
2007-08-27 20:38:00,1.15236,1.1528,1.15236,1.1528,14600000.0
2007-08-27 20:39:00,1.1535,1.1535,1.1534,1.1535,18800000.0
2007-08-27 20:40:00,1.15285,1.15304,1.15251,1.15294,18800000.0
2007-08-27 20:41:00,1.15271,1.15312,1.15249,1.15249,10000000.0
2007-08-27 20:42:00,1.15244,1.15282,1.15218,1.15235,12000000.0
2007-08-27 20:43:00,1.15232,1.15232,1.15182,1.15182,25000000.0
2007-08-27 20:44:00,1.152,1.15211,1.15177,1.15211,23200000.0
2007-08-27 20:45:00,1.15193,1.15209,1.15193,1.15209,5200000.0
2007-08-27 20:46:00,1.15195,1.15231,1.15195,1.1522,13200000.0
2007-08-27 20:47:00,1.15208,1.15225,1.15177,1.15177,11800000.0
2007-08-27 20:48:00,1.1519,1.1522,1.15149,1.15201,15200000.0
2007-08-27 20:49:00,1.15197,1.15215,1.15186,1.15186,14200000.0
2007-08-27 20:50:00,1.15223,1.15223,1.15199,1.15199,12600000.0
2007-08-27 20:51:00,1.15201,1.15255,1.15196,1.15224,11200000.0
2007-08-27 20:52:00,1.15196,1.15215,1.15176,1.15179,18800000.0
2007-08-27 20:53:00,1.15179,1.15219,1.15179,1.15219,13000000.0
2007-08-27 20:54:00,1.15192,1.15206,1.15157,1.15173,25400000.0
2007-08-27 20:55:00,1.15202,1.15219,1.15168,1.15168,41000000.0
2007-08-27 20:56:00,1.1516,1.15212,1.1516,1.15212,10400000.0
2007-08-27 20:57:00,1.15269,1.15275,1.15244,1.15256,21000000.0
2007-08-27 20:58:00,1.15209,1.1527,1.15189,1.1527,27200000.0
2007-08-27 20:59:00,1.15262,1.15262,1.15236,1.15236,4200000.0
2007-08-27 21:00:00,1.15243,1.15275,1.15209,1.15275,13400000.0
2007-08-27 21:01:00,1.15278,1.15278,1.1526,1.1526,2000000.0
2007-08-27 21:02:00,1.15254,1.15313,1.15239,1.15313,16600000.0
2007-08-27 21:03:00,1.15282,1.1531,1.15276,1.15276,7400000.0
2007-08-27 21:04:00,1.15292,1.15325,1.15289,1.15321,15800000.0
2007-08-27 21:05:00,1.15292,1.1531,1.15288,1.15302,15600000.0
2007-08-27 21:06:00,1.15315,1.15375,1.15292,1.15298,24600000.0
2007-08-27 21:07:00,1.1537,1.1537,1.1537,1.1537,16400000.0
2007-08-27 21:08:00,1.15312,1.15326,1.15263,1.15263,16400000.0
2007-08-27 21:09:00,1.15266,1.15277,1.1525,1.15271,13400000.0
2007-08-27 21:10:00,1.15261,1.15279,1.15254,1.15279,27800000.0
2007-08-27 21:12:00,1.15266,1.15293,1.15235,1.15235,11000000.0
2007-08-27 21:13:00,1.15277,1.15313,1.15254,1.15273,17200000.0
2007-08-27 21:14:00,1.15255,1.15292,1.15238,1.15292,10800000.0
2007-08-27 21:16:00,1.15257,1.15277,1.15251,1.15259,24000000.0
2007-08-27 21:17:00,1.15254,1.15297,1.15208,1.1528,26000000.0
2007-08-27 21:18:00,1.15193,1.1523,1.15188,1.15215,23600000.0
2007-08-27 21:19:00,1.15239,1.15289,1.15238,1.15242,28400000.0
2007-08-27 21:20:00,1.15234,1.15278,1.15222,1.15254,14000000.0
2007-08-27 21:21:00,1.15269,1.15289,1.15242,1.15283,24600000.0
2007-08-27 21:22:00,1.15289,1.15343,1.15259,1.15322,9400000.0
2007-08-27 21:23:00,1.1533,1.1533,1.15243,1.15276,24600000.0
2007-08-27 21:24:00,1.15298,1.1535,1.15278,1.1535,10800000.0
2007-08-27 21:25:00,1.15333,1.15338,1.1531,1.1531,10000000.0
2007-08-27 21:26:00,1.15288,1.15324,1.15288,1.15324,21600000.0
2007-08-27 21:27:00,1.15363,1.15363,1.15251,1.15251,12400000.0
2007-08-27 21:28:00,1.1535,1.1537,1.1534,1.1537,11800000.0
2007-08-27 21:29:00,1.15274,1.15313,1.15274,1.15313,11800000.0
2007-08-27 21:30:00,1.15249,1.15294,1.15249,1.15294,7800000.0
2007-08-27 21:32:00,1.15301,1.1532,1.15286,1.15286,9600000.0
2007-08-27 21:33:00,1.15354,1.15359,1.15313,1.15344,27400000.0
2007-08-27 21:34:00,1.15305,1.15325,1.15293,1.15293,15400000.0
2007-08-27 21:35:00,1.1536,1.1536,1.1535,1.1535,21000000.0
2007-08-27 21:37:00,1.15329,1.15329,1.15282,1.15323,21000000.0
2007-08-27 21:38:00,1.1535,1.1536,1.1535,1.1536,14200000.0
2007-08-27 21:40:00,1.15302,1.15302,1.15263,1.1527,14200000.0
2007-08-27 21:41:00,1.15263,1.15284,1.15237,1.15237,14600000.0
2007-08-27 21:42:00,1.15261,1.15309,1.15261,1.15309,22000000.0
2007-08-27 21:43:00,1.15296,1.15371,1.15257,1.15292,13600000.0
2007-08-27 21:44:00,1.15301,1.15303,1.15298,1.15303,8000000.0
2007-08-27 21:45:00,1.15329,1.15329,1.15281,1.15301,16800000.0
2007-08-27 21:46:00,1.15316,1.1533,1.15304,1.15326,13600000.0
2007-08-27 21:47:00,1.1537,1.1537,1.1537,1.1537,3200000.0
2007-08-27 21:48:00,1.15298,1.15298,1.15294,1.15294,3200000.0
2007-08-27 21:49:00,1.15281,1.15315,1.15281,1.1529,13600000.0
2007-08-27 21:50:00,1.15321,1.15321,1.15308,1.15308,3000000.0
2007-08-27 21:51:00,1.1535,1.1536,1.1535,1.1536,7600000.0
2007-08-27 21:52:00,1.15279,1.15294,1.15245,1.15294,7600000.0
2007-08-27 21:53:00,1.15306,1.1533,1.1529,1.15306,11400000.0
2007-08-27 21:54:00,1.1529,1.15305,1.15278,1.15287,14200000.0
2007-08-27 21:55:00,1.15259,1.15259,1.15215,1.15215,2000000.0
2007-08-27 21:56:00,1.15253,1.15254,1.15204,1.15254,12800000.0
2007-08-27 21:57:00,1.15228,1.15228,1.15177,1.15228,16200000.0
2007-08-27 21:58:00,1.15257,1.15277,1.15205,1.15271,9400000.0
2007-08-27 21:59:00,1.15238,1.15274,1.15204,1.15261,21800000.0
2007-08-27 22:00:00,1.15236,1.15263,1.15207,1.15213,11200000.0
2007-08-27 22:01:00,1.15283,1.15283,1.15225,1.15234,10000000.0
2007-08-27 22:02:00,1.15257,1.15257,1.1519,1.1521,12800000.0
2007-08-27 22:03:00,1.15197,1.15218,1.15173,1.15196,11400000.0
2007-08-27 22:04:00,1.15186,1.1519,1.15144,1.15187,30600000.0
2007-08-27 22:05:00,1.15189,1.15189,1.151,1.15159,27600000.0
2007-08-27 22:06:00,1.15161,1.15202,1.15161,1.15202,4800000.0
2007-08-27 22:07:00,1.15223,1.15245,1.15194,1.15212,11800000.0
2007-08-27 22:08:00,1.1527,1.1528,1.1527,1.1528,20400000.0
2007-08-27 22:09:00,1.15236,1.15274,1.15236,1.15258,20400000.0
2007-08-27 22:10:00,1.15242,1.15309,1.15237,1.15309,8600000.0
2007-08-27 22:11:00,1.15311,1.15367,1.15291,1.15291,21400000.0
2007-08-27 22:12:00,1.15313,1.15338,1.15313,1.1532,11400000.0
2007-08-27 22:14:00,1.15333,1.15333,1.15298,1.15321,13800000.0
2007-08-27 22:15:00,1.15354,1.15363,1.15322,1.15355,15400000.0
2007-08-27 22:16:00,1.15321,1.15355,1.15321,1.15354,11800000.0
2007-08-27 22:17:00,1.15344,1.15383,1.15334,1.15383,24800000.0
2007-08-27 22:18:00,1.15379,1.15379,1.15369,1.15369,3000000.0
2007-08-27 22:19:00,1.15329,1.15339,1.15309,1.15334,14800000.0
2007-08-27 22:20:00,1.15334,1.1534,1.15334,1.15339,4800000.0
2007-08-27 22:21:00,1.1538,1.15395,1.15365,1.15386,24400000.0
2007-08-27 22:22:00,1.15327,1.15329,1.15302,1.15322,14600000.0
2007-08-27 22:23:00,1.15348,1.1538,1.15348,1.1538,12000000.0
2007-08-27 22:24:00,1.15417,1.15494,1.15417,1.15494,12200000.0
2007-08-27 22:25:00,1.15499,1.15499,1.15427,1.15466,20600000.0
2007-08-27 22:26:00,1.15443,1.15457,1.15405,1.15432,17200000.0
2007-08-27 22:27:00,1.15434,1.15452,1.1543,1.15439,11000000.0
2007-08-27 22:28:00,1.15442,1.1548,1.15411,1.15419,10600000.0
2007-08-27 22:29:00,1.15387,1.15417,1.15387,1.15392,14400000.0
2007-08-27 22:30:00,1.15401,1.15441,1.15377,1.15441,15200000.0
2007-08-27 22:31:00,1.15425,1.15453,1.15407,1.1545,17800000.0
2007-08-27 22:32:00,1.15486,1.15486,1.15456,1.15475,16400000.0
2007-08-27 22:33:00,1.15435,1.15476,1.15414,1.15414,11200000.0
2007-08-27 22:34:00,1.15446,1.15501,1.15444,1.15501,24600000.0
2007-08-27 22:35:00,1.15453,1.15493,1.15429,1.15429,20000000.0
2007-08-27 22:36:00,1.15427,1.15466,1.15427,1.15458,11400000.0
2007-08-27 22:37:00,1.15468,1.15538,1.15468,1.15515,12600000.0
2007-08-27 22:38:00,1.15491,1.15536,1.15488,1.15488,16600000.0
2007-08-27 22:39:00,1.15501,1.15501,1.15453,1.1546,3600000.0
2007-08-27 22:40:00,1.15445,1.15476,1.15445,1.15465,10600000.0
2007-08-27 22:41:00,1.15463,1.15485,1.15463,1.15485,21400000.0
2007-08-27 22:42:00,1.15486,1.15498,1.15469,1.15481,10800000.0
2007-08-27 22:43:00,1.1552,1.1553,1.1551,1.1551,12200000.0
2007-08-27 22:44:00,1.15478,1.15518,1.1546,1.15477,12200000.0
2007-08-27 22:45:00,1.15495,1.15513,1.15479,1.15491,17000000.0
2007-08-27 22:46:00,1.15511,1.15521,1.15502,1.15505,16000000.0
2007-08-27 22:47:00,1.15504,1.15535,1.15504,1.15535,3400000.0
2007-08-27 22:48:00,1.15487,1.15511,1.15487,1.15505,10600000.0
2007-08-27 22:49:00,1.155,1.15546,1.15473,1.15489,12200000.0
2007-08-27 22:50:00,1.15484,1.15505,1.15484,1.15493,13200000.0
2007-08-27 22:51:00,1.15507,1.15507,1.15481,1.15488,13800000.0
2007-08-27 22:52:00,1.15527,1.15527,1.15484,1.15495,12400000.0
2007-08-27 22:53:00,1.15521,1.15521,1.15465,1.15465,19200000.0
2007-08-27 22:54:00,1.15505,1.15505,1.15489,1.15501,13000000.0
2007-08-27 22:55:00,1.15512,1.15544,1.15495,1.15514,20200000.0
2007-08-27 22:56:00,1.15532,1.15532,1.15512,1.15512,3200000.0
2007-08-27 22:57:00,1.15526,1.15526,1.15522,1.15522,3200000.0
2007-08-27 22:58:00,1.15522,1.1554,1.15506,1.15525,11200000.0
2007-08-27 22:59:00,1.15529,1.15529,1.15491,1.15504,10800000.0
2007-08-27 23:00:00,1.15501,1.15507,1.15459,1.15507,6200000.0
2007-08-27 23:01:00,1.1549,1.15517,1.15481,1.15513,24800000.0
2007-08-27 23:02:00,1.15512,1.15513,1.15493,1.15513,8000000.0
2007-08-27 23:03:00,1.1552,1.1552,1.15458,1.15471,20400000.0
2007-08-27 23:04:00,1.15489,1.15566,1.15489,1.15538,22200000.0
2007-08-27 23:05:00,1.1552,1.15562,1.15502,1.15562,16400000.0
2007-08-27 23:06:00,1.15525,1.15578,1.15501,1.15501,25600000.0
2007-08-27 23:07:00,1.1551,1.15511,1.15492,1.15507,5200000.0
2007-08-27 23:08:00,1.15543,1.15552,1.15521,1.15538,23000000.0
2007-08-27 23:09:00,1.15545,1.1557,1.15505,1.15549,15200000.0
2007-08-27 23:10:00,1.15542,1.15563,1.15529,1.15563,12200000.0
2007-08-27 23:11:00,1.1552,1.15548,1.1552,1.15536,10000000.0
2007-08-27 23:12:00,1.15561,1.15577,1.15541,1.15554,14600000.0
2007-08-27 23:13:00,1.1555,1.15578,1.15503,1.15515,31800000.0
2007-08-27 23:14:00,1.15506,1.15536,1.15506,1.1551,9400000.0
2007-08-27 23:15:00,1.15523,1.15573,1.15515,1.15531,15200000.0
2007-08-27 23:16:00,1.15431,1.15532,1.15431,1.1552,14400000.0
2007-08-27 23:17:00,1.15565,1.15565,1.15483,1.15558,13000000.0
2007-08-27 23:18:00,1.15563,1.15588,1.15554,1.15581,35600000.0
2007-08-27 23:19:00,1.15561,1.15584,1.1555,1.15551,10600000.0
2007-08-27 23:20:00,1.15553,1.15582,1.15553,1.15564,20000000.0
2007-08-27 23:21:00,1.15578,1.15594,1.15558,1.15565,25000000.0
2007-08-27 23:22:00,1.15606,1.15612,1.15574,1.15578,12200000.0
2007-08-27 23:23:00,1.15561,1.15561,1.15474,1.15474,14000000.0
2007-08-27 23:24:00,1.15562,1.15588,1.15531,1.15531,16600000.0
2007-08-27 23:25:00,1.15556,1.15556,1.15504,1.15506,9000000.0
2007-08-27 23:26:00,1.15501,1.15533,1.15488,1.15502,11000000.0
2007-08-27 23:27:00,1.1556,1.15566,1.1556,1.15566,5600000.0
2007-08-27 23:28:00,1.15579,1.15623,1.15569,1.15587,7800000.0
2007-08-27 23:29:00,1.15574,1.15609,1.15537,1.15609,31600000.0
2007-08-27 23:30:00,1.15606,1.15687,1.15606,1.15615,27200000.0
2007-08-27 23:31:00,1.15616,1.15653,1.15616,1.15634,8000000.0
2007-08-27 23:32:00,1.156,1.15603,1.15549,1.15603,23000000.0
2007-08-27 23:33:00,1.15587,1.15615,1.15587,1.15599,8400000.0
2007-08-27 23:34:00,1.15579,1.15579,1.15555,1.15555,10000000.0
2007-08-27 23:35:00,1.15528,1.15596,1.15528,1.15574,22000000.0
2007-08-27 23:36:00,1.15577,1.15616,1.15577,1.15579,23600000.0
2007-08-27 23:37:00,1.15545,1.15577,1.15503,1.15503,15200000.0
2007-08-27 23:38:00,1.15472,1.15543,1.15472,1.15536,22800000.0
2007-08-27 23:39:00,1.15526,1.15566,1.15525,1.15554,4600000.0
2007-08-27 23:40:00,1.15609,1.15609,1.15521,1.15558,22200000.0
2007-08-27 23:41:00,1.15582,1.15592,1.15518,1.15592,8400000.0
2007-08-27 23:42:00,1.1555,1.15571,1.15533,1.15571,7400000.0
2007-08-27 23:43:00,1.15579,1.15579,1.15561,1.15569,6600000.0
2007-08-27 23:44:00,1.15564,1.15564,1.15533,1.15536,8200000.0
2007-08-27 23:45:00,1.1553,1.15556,1.15488,1.15497,14800000.0
2007-08-27 23:46:00,1.15497,1.15541,1.15488,1.15519,18000000.0
2007-08-27 23:47:00,1.1551,1.15516,1.15494,1.15511,11400000.0
2007-08-27 23:48:00,1.15516,1.15578,1.15516,1.15578,11400000.0
2007-08-27 23:49:00,1.15565,1.15565,1.15535,1.15535,12000000.0
2007-08-27 23:50:00,1.15553,1.15553,1.15499,1.15515,16800000.0
2007-08-27 23:51:00,1.15489,1.15489,1.15435,1.15435,9600000.0
2007-08-27 23:52:00,1.15494,1.1556,1.15494,1.15517,12800000.0
2007-08-27 23:53:00,1.15503,1.15526,1.1548,1.15482,12400000.0
2007-08-27 23:54:00,1.15446,1.15475,1.15436,1.15475,14800000.0
2007-08-27 23:55:00,1.15478,1.15518,1.15464,1.15464,17600000.0
2007-08-27 23:56:00,1.15455,1.15489,1.15455,1.15489,15000000.0
2007-08-27 23:57:00,1.15506,1.15516,1.15461,1.15461,17200000.0
2007-08-27 23:58:00,1.15496,1.15496,1.1543,1.1543,15400000.0
2007-08-27 23:59:00,1.15417,1.15505,1.15417,1.155,9000000.0
2007-08-28 00:00:00,1.15532,1.15558,1.15466,1.15466,10400000.0
2007-08-28 00:01:00,1.15528,1.15553,1.15509,1.15509,18600000.0
2007-08-28 00:02:00,1.15501,1.15529,1.15501,1.15523,13800000.0
2007-08-28 00:03:00,1.15535,1.15571,1.15523,1.15531,31200000.0
2007-08-28 00:04:00,1.15515,1.15552,1.15515,1.15517,16800000.0
2007-08-28 00:05:00,1.15511,1.15534,1.15496,1.15498,9400000.0
2007-08-28 00:06:00,1.15536,1.15566,1.15485,1.15566,14600000.0
2007-08-28 00:08:00,1.15547,1.15595,1.15542,1.15542,13800000.0
2007-08-28 00:09:00,1.15542,1.15542,1.15518,1.15518,6600000.0
2007-08-28 00:10:00,1.15499,1.15501,1.15478,1.15501,10600000.0
2007-08-28 00:11:00,1.15485,1.15517,1.15476,1.15484,13600000.0
2007-08-28 00:12:00,1.15485,1.15496,1.1546,1.15489,17200000.0
2007-08-28 00:13:00,1.15489,1.15522,1.1545,1.15479,20800000.0
2007-08-28 00:14:00,1.1548,1.15487,1.15458,1.15458,27200000.0
2007-08-28 00:15:00,1.15464,1.15505,1.15464,1.15505,31600000.0
2007-08-28 00:16:00,1.1545,1.1545,1.15412,1.15427,24000000.0
2007-08-28 00:17:00,1.15451,1.15451,1.15374,1.15423,15800000.0
2007-08-28 00:18:00,1.15427,1.15427,1.15413,1.15413,11400000.0
2007-08-28 00:19:00,1.15406,1.15439,1.15399,1.15439,19400000.0
2007-08-28 00:20:00,1.15385,1.15432,1.15385,1.15417,19600000.0
2007-08-28 00:21:00,1.15386,1.15406,1.15358,1.15406,18400000.0
2007-08-28 00:22:00,1.15423,1.15464,1.15418,1.15431,22000000.0
2007-08-28 00:23:00,1.15443,1.15454,1.15388,1.15429,15800000.0
2007-08-28 00:24:00,1.15388,1.15441,1.15388,1.15404,11600000.0
2007-08-28 00:25:00,1.1544,1.15483,1.15429,1.15457,20400000.0
2007-08-28 00:26:00,1.15443,1.1547,1.15421,1.15437,27200000.0
2007-08-28 00:27:00,1.15438,1.15464,1.15438,1.15464,11000000.0
2007-08-28 00:28:00,1.15514,1.15514,1.15474,1.15487,12200000.0
2007-08-28 00:29:00,1.15487,1.15497,1.15466,1.15486,10400000.0
2007-08-28 00:30:00,1.15476,1.15476,1.15444,1.15475,16400000.0
2007-08-28 00:31:00,1.15465,1.15501,1.15426,1.15501,19000000.0
2007-08-28 00:32:00,1.15501,1.15501,1.15464,1.15464,9400000.0
2007-08-28 00:33:00,1.15478,1.15518,1.15455,1.15479,7000000.0
2007-08-28 00:34:00,1.15502,1.15502,1.15473,1.1549,18400000.0
2007-08-28 00:35:00,1.15492,1.15518,1.15476,1.15476,23600000.0
2007-08-28 00:36:00,1.15464,1.15521,1.15456,1.15459,25600000.0
2007-08-28 00:37:00,1.15462,1.15503,1.15445,1.15454,16600000.0
2007-08-28 00:38:00,1.15455,1.15485,1.15455,1.15455,5600000.0
2007-08-28 00:39:00,1.15438,1.15491,1.15433,1.15458,11600000.0
2007-08-28 00:40:00,1.15468,1.15505,1.15451,1.1547,10800000.0
2007-08-28 00:41:00,1.15465,1.15465,1.15445,1.1545,12400000.0
2007-08-28 00:42:00,1.15451,1.15487,1.15415,1.15427,15000000.0
2007-08-28 00:43:00,1.15466,1.15511,1.15454,1.15496,15600000.0
2007-08-28 00:44:00,1.15458,1.15495,1.15415,1.15495,16000000.0
2007-08-28 00:45:00,1.15454,1.15467,1.15419,1.15419,13000000.0
2007-08-28 00:46:00,1.15472,1.15498,1.15456,1.15477,10800000.0
2007-08-28 00:47:00,1.1545,1.15477,1.15442,1.15477,21600000.0
2007-08-28 00:48:00,1.15509,1.15511,1.15446,1.15467,11400000.0
2007-08-28 00:49:00,1.15537,1.15537,1.15456,1.15456,11600000.0
2007-08-28 00:50:00,1.15427,1.15516,1.15427,1.15516,18800000.0
2007-08-28 00:51:00,1.15535,1.15579,1.15525,1.15557,14200000.0
2007-08-28 00:52:00,1.15543,1.15599,1.15534,1.15599,20600000.0
2007-08-28 00:53:00,1.15547,1.15564,1.15506,1.1554,15200000.0
2007-08-28 00:54:00,1.15541,1.15541,1.15459,1.15507,15200000.0
2007-08-28 00:55:00,1.1559,1.1559,1.15523,1.15523,10400000.0
2007-08-28 00:56:00,1.15529,1.15544,1.15499,1.15514,20800000.0
2007-08-28 00:57:00,1.15512,1.15524,1.15465,1.15519,11400000.0
2007-08-28 00:58:00,1.15515,1.15515,1.15489,1.15496,11800000.0
2007-08-28 00:59:00,1.155,1.15538,1.1549,1.15515,14200000.0
2007-08-28 01:00:00,1.15524,1.15554,1.15515,1.15533,34400000.0
2007-08-28 01:01:00,1.15533,1.15543,1.15497,1.15497,25400000.0
2007-08-28 01:02:00,1.15511,1.15511,1.15496,1.15496,13000000.0
2007-08-28 01:03:00,1.15487,1.15487,1.15463,1.15463,17400000.0
2007-08-28 01:04:00,1.15488,1.1553,1.15471,1.1548,9400000.0
2007-08-28 01:05:00,1.15494,1.15516,1.15489,1.15511,22800000.0
2007-08-28 01:06:00,1.15566,1.15582,1.15536,1.15536,11000000.0
2007-08-28 01:07:00,1.15542,1.15542,1.15476,1.15485,15000000.0
2007-08-28 01:09:00,1.15459,1.15459,1.1541,1.1541,7400000.0
2007-08-28 01:11:00,1.15383,1.15408,1.15383,1.15393,9000000.0
2007-08-28 01:12:00,1.15439,1.15453,1.15414,1.15452,22000000.0
2007-08-28 01:13:00,1.15427,1.15442,1.15414,1.15438,20000000.0
2007-08-28 01:14:00,1.1541,1.15447,1.15374,1.15414,35800000.0
2007-08-28 01:15:00,1.15361,1.15398,1.15331,1.15349,9000000.0
2007-08-28 01:16:00,1.15349,1.15397,1.15349,1.15385,18600000.0
2007-08-28 01:17:00,1.15391,1.15447,1.15385,1.15402,12400000.0
2007-08-28 01:18:00,1.15323,1.15388,1.15323,1.15342,15000000.0
2007-08-28 01:19:00,1.15375,1.15392,1.15375,1.15383,6200000.0
2007-08-28 01:20:00,1.1541,1.1541,1.15352,1.15352,8600000.0
2007-08-28 01:21:00,1.15365,1.15413,1.15361,1.15379,20200000.0
2007-08-28 01:22:00,1.15385,1.15389,1.15356,1.15366,17000000.0
2007-08-28 01:23:00,1.1534,1.15375,1.15324,1.15375,11200000.0
2007-08-28 01:24:00,1.15305,1.15347,1.15269,1.15294,13400000.0
2007-08-28 01:25:00,1.15328,1.15377,1.15328,1.15377,9600000.0
2007-08-28 01:26:00,1.15374,1.15374,1.1533,1.15342,9400000.0
2007-08-28 01:27:00,1.15358,1.15358,1.15321,1.15328,10400000.0
2007-08-28 01:28:00,1.15342,1.15357,1.15319,1.15324,16000000.0
2007-08-28 01:29:00,1.15332,1.15359,1.15331,1.15331,18400000.0
2007-08-28 01:30:00,1.15326,1.15329,1.15326,1.15329,4000000.0
2007-08-28 01:31:00,1.15336,1.15377,1.15336,1.15375,16200000.0
2007-08-28 01:32:00,1.15365,1.15413,1.15365,1.15378,11600000.0
2007-08-28 01:33:00,1.15367,1.15452,1.15367,1.15446,14800000.0
2007-08-28 01:35:00,1.15422,1.15483,1.15396,1.15483,17400000.0
2007-08-28 01:36:00,1.15406,1.15433,1.15392,1.1543,10400000.0
2007-08-28 01:37:00,1.15395,1.15402,1.15385,1.154,10000000.0
2007-08-28 01:38:00,1.15382,1.15444,1.15382,1.15384,20800000.0
2007-08-28 01:40:00,1.15386,1.15421,1.15361,1.15361,10000000.0
2007-08-28 01:41:00,1.1541,1.1541,1.15359,1.15359,11600000.0
2007-08-28 01:42:00,1.15322,1.15389,1.1531,1.15344,18200000.0
2007-08-28 01:43:00,1.15349,1.15415,1.15341,1.15415,13000000.0
2007-08-28 01:44:00,1.15426,1.15426,1.15371,1.15371,12600000.0
2007-08-28 01:45:00,1.15417,1.15423,1.15364,1.15364,21800000.0
2007-08-28 01:46:00,1.15399,1.15439,1.15365,1.15376,15800000.0
2007-08-28 01:47:00,1.15374,1.15406,1.15373,1.15379,14400000.0
2007-08-28 01:48:00,1.15376,1.15403,1.15338,1.1538,12800000.0
2007-08-28 01:49:00,1.1539,1.15424,1.15383,1.15383,18400000.0
2007-08-28 01:51:00,1.15365,1.15394,1.15365,1.15377,19800000.0
2007-08-28 01:52:00,1.15398,1.15418,1.15396,1.15396,13400000.0
2007-08-28 01:53:00,1.15426,1.15454,1.15405,1.15454,23600000.0
2007-08-28 01:54:00,1.15421,1.15427,1.15415,1.1542,16200000.0
2007-08-28 01:55:00,1.15422,1.15437,1.15405,1.15416,12400000.0
2007-08-28 01:56:00,1.15435,1.15457,1.15432,1.15443,28800000.0
2007-08-28 01:57:00,1.15483,1.15483,1.15431,1.15431,12600000.0
2007-08-28 01:58:00,1.15478,1.15478,1.15457,1.15473,13200000.0
2007-08-28 01:59:00,1.15519,1.15519,1.15486,1.15509,5000000.0
2007-08-28 02:00:00,1.1551,1.15541,1.1551,1.15541,10000000.0
2007-08-28 02:01:00,1.15548,1.15573,1.15536,1.15549,9400000.0
2007-08-28 02:02:00,1.15503,1.15545,1.15503,1.15519,10000000.0
2007-08-28 02:03:00,1.1554,1.1554,1.15524,1.15532,11200000.0
2007-08-28 02:04:00,1.15548,1.15571,1.1549,1.1549,8800000.0
2007-08-28 02:05:00,1.15494,1.15532,1.1549,1.15532,10800000.0
2007-08-28 02:06:00,1.15588,1.15588,1.15538,1.15542,12000000.0
2007-08-28 02:07:00,1.15511,1.15541,1.15505,1.15524,15200000.0
2007-08-28 02:08:00,1.15518,1.15569,1.15516,1.15516,15600000.0
2007-08-28 02:09:00,1.15513,1.15536,1.15497,1.15531,16400000.0
2007-08-28 02:10:00,1.15532,1.15559,1.15523,1.15523,18600000.0
2007-08-28 02:11:00,1.15516,1.15533,1.15493,1.15493,15000000.0
2007-08-28 02:12:00,1.15519,1.15533,1.1551,1.15527,9800000.0
2007-08-28 02:13:00,1.15509,1.1552,1.15492,1.1552,7400000.0
2007-08-28 02:15:00,1.15499,1.15559,1.15499,1.1554,21000000.0
2007-08-28 02:16:00,1.15493,1.15527,1.15481,1.15522,18400000.0
2007-08-28 02:18:00,1.15488,1.15516,1.1545,1.15483,23200000.0
2007-08-28 02:20:00,1.15498,1.15521,1.15493,1.15512,15800000.0
2007-08-28 02:21:00,1.15508,1.15545,1.15489,1.15545,15800000.0
2007-08-28 02:22:00,1.15496,1.15532,1.15496,1.15531,9600000.0
2007-08-28 02:23:00,1.15515,1.15578,1.15515,1.15552,13000000.0
2007-08-28 02:24:00,1.15564,1.15593,1.15524,1.15539,11600000.0
2007-08-28 02:25:00,1.15503,1.15539,1.15503,1.1553,17200000.0
2007-08-28 02:26:00,1.15504,1.15532,1.15448,1.15532,10800000.0
2007-08-28 02:27:00,1.15572,1.15579,1.15537,1.15562,15600000.0
2007-08-28 02:28:00,1.15549,1.15635,1.15549,1.15635,15200000.0
2007-08-28 02:29:00,1.15616,1.15663,1.15584,1.15631,6800000.0
2007-08-28 02:30:00,1.15612,1.15632,1.15582,1.15599,10600000.0
2007-08-28 02:31:00,1.15623,1.15677,1.15623,1.15668,14800000.0
2007-08-28 02:32:00,1.15674,1.15674,1.15623,1.1563,8000000.0
2007-08-28 02:33:00,1.15597,1.15721,1.15597,1.15682,11000000.0
2007-08-28 02:34:00,1.15692,1.15731,1.15676,1.15692,21600000.0
2007-08-28 02:35:00,1.15699,1.15713,1.15653,1.15674,6800000.0
2007-08-28 02:36:00,1.15649,1.15669,1.15643,1.15643,22800000.0
2007-08-28 02:37:00,1.15671,1.15728,1.15671,1.15693,31800000.0
2007-08-28 02:38:00,1.15646,1.15684,1.15646,1.15657,7400000.0
2007-08-28 02:39:00,1.15631,1.15693,1.15631,1.15667,19400000.0
2007-08-28 02:40:00,1.15638,1.15706,1.15638,1.15669,20600000.0
2007-08-28 02:41:00,1.15715,1.15752,1.15715,1.15752,6400000.0
2007-08-28 02:42:00,1.15756,1.15784,1.15703,1.15732,7400000.0
2007-08-28 02:43:00,1.1569,1.15729,1.1565,1.15715,9600000.0
2007-08-28 02:44:00,1.15732,1.15767,1.15707,1.1573,28800000.0
2007-08-28 02:45:00,1.1572,1.15731,1.15677,1.15717,14400000.0
2007-08-28 02:46:00,1.15704,1.15746,1.15693,1.15716,20200000.0
2007-08-28 02:47:00,1.15735,1.15802,1.1572,1.1572,16400000.0
2007-08-28 02:48:00,1.15746,1.15746,1.15706,1.15724,23800000.0
2007-08-28 02:49:00,1.15694,1.15744,1.15652,1.15695,17200000.0
2007-08-28 02:50:00,1.15719,1.1573,1.1569,1.15719,32400000.0
2007-08-28 02:51:00,1.15705,1.15742,1.157,1.15726,11400000.0
2007-08-28 02:52:00,1.15762,1.15762,1.15722,1.15724,16000000.0
2007-08-28 02:53:00,1.15698,1.15788,1.15698,1.15788,14000000.0
2007-08-28 02:54:00,1.15785,1.1585,1.1578,1.15806,16000000.0
2007-08-28 02:55:00,1.15799,1.15815,1.15763,1.1578,15600000.0
2007-08-28 02:56:00,1.15753,1.15819,1.15753,1.15775,16800000.0
2007-08-28 02:57:00,1.15816,1.15866,1.15766,1.15866,23400000.0
2007-08-28 02:58:00,1.15919,1.15919,1.15855,1.15855,9400000.0
2007-08-28 02:59:00,1.15795,1.15839,1.1577,1.158,9400000.0
2007-08-28 03:00:00,1.15795,1.15868,1.15795,1.15804,7800000.0
2007-08-28 03:01:00,1.15807,1.15837,1.15752,1.15769,12400000.0
2007-08-28 03:02:00,1.15806,1.15806,1.15772,1.15787,10600000.0
2007-08-28 03:03:00,1.15764,1.15818,1.15736,1.1581,17600000.0
2007-08-28 03:04:00,1.15828,1.15885,1.15818,1.15843,17400000.0
2007-08-28 03:05:00,1.15835,1.15895,1.15835,1.15881,29200000.0
2007-08-28 03:06:00,1.15891,1.15922,1.15855,1.15871,26200000.0
2007-08-28 03:07:00,1.15888,1.15905,1.15835,1.15835,13000000.0
2007-08-28 03:08:00,1.15888,1.15976,1.15888,1.15976,11800000.0
2007-08-28 03:09:00,1.16003,1.16003,1.15932,1.15963,19200000.0
2007-08-28 03:10:00,1.15967,1.15972,1.15916,1.15939,21400000.0
2007-08-28 03:11:00,1.15914,1.15936,1.15892,1.15936,10800000.0
2007-08-28 03:12:00,1.15901,1.15932,1.15887,1.15917,13000000.0
2007-08-28 03:13:00,1.15906,1.15958,1.15906,1.15926,10400000.0
2007-08-28 03:14:00,1.15917,1.15917,1.15888,1.15893,13000000.0
2007-08-28 03:15:00,1.15904,1.15957,1.15904,1.15914,9000000.0
2007-08-28 03:16:00,1.15922,1.15938,1.15922,1.15925,9000000.0
2007-08-28 03:17:00,1.15871,1.15921,1.15871,1.15873,21600000.0
2007-08-28 03:18:00,1.15892,1.15909,1.15881,1.15889,11600000.0
2007-08-28 03:19:00,1.15895,1.15929,1.15853,1.15853,17800000.0
2007-08-28 03:20:00,1.15894,1.15926,1.15877,1.15926,16200000.0
2007-08-28 03:21:00,1.15891,1.15892,1.15857,1.15857,7800000.0
2007-08-28 03:22:00,1.15819,1.15819,1.15735,1.15735,11400000.0
2007-08-28 03:23:00,1.15722,1.15788,1.15722,1.15788,12000000.0
2007-08-28 03:24:00,1.15782,1.15843,1.15754,1.15843,15200000.0
2007-08-28 03:25:00,1.15796,1.1583,1.15772,1.15772,8800000.0
2007-08-28 03:26:00,1.15775,1.15806,1.15764,1.15806,30400000.0
2007-08-28 03:27:00,1.15822,1.15822,1.15746,1.15766,12000000.0
2007-08-28 03:28:00,1.15756,1.15806,1.15756,1.15772,9800000.0
2007-08-28 03:29:00,1.15804,1.15804,1.15768,1.15791,12200000.0
2007-08-28 03:30:00,1.15801,1.15801,1.15745,1.15755,18000000.0
2007-08-28 03:31:00,1.15776,1.15826,1.15776,1.15795,15000000.0
2007-08-28 03:32:00,1.15799,1.1584,1.15789,1.15818,27800000.0
2007-08-28 03:33:00,1.15822,1.15868,1.15811,1.15868,7000000.0
2007-08-28 03:34:00,1.15859,1.15868,1.15828,1.15861,9200000.0
2007-08-28 03:35:00,1.15853,1.15867,1.15823,1.15867,13600000.0
2007-08-28 03:36:00,1.15843,1.15878,1.15842,1.15842,24600000.0
2007-08-28 03:37:00,1.15848,1.15878,1.1584,1.15877,15800000.0
2007-08-28 03:38:00,1.15869,1.1587,1.15839,1.15859,9200000.0
2007-08-28 03:39:00,1.15864,1.15884,1.15825,1.15867,19600000.0
2007-08-28 03:40:00,1.15918,1.15918,1.15869,1.15883,26400000.0
2007-08-28 03:42:00,1.15882,1.15901,1.15849,1.15901,18200000.0
2007-08-28 03:43:00,1.15907,1.15909,1.15848,1.15848,24000000.0
2007-08-28 03:44:00,1.1583,1.159,1.1583,1.15865,8800000.0
2007-08-28 03:45:00,1.15836,1.15871,1.15825,1.15825,21000000.0
2007-08-28 03:47:00,1.15806,1.15835,1.15788,1.15804,9600000.0
2007-08-28 03:48:00,1.15833,1.15865,1.15804,1.15865,19200000.0
2007-08-28 03:49:00,1.15791,1.15829,1.15781,1.1579,10600000.0
2007-08-28 03:50:00,1.158,1.15835,1.15794,1.15794,16400000.0
2007-08-28 03:51:00,1.15825,1.15836,1.15778,1.15778,9000000.0
2007-08-28 03:52:00,1.15774,1.15833,1.15774,1.15813,14200000.0
2007-08-28 03:53:00,1.15862,1.15906,1.15854,1.15867,16200000.0
2007-08-28 03:54:00,1.15855,1.15874,1.15852,1.15872,9200000.0
2007-08-28 03:55:00,1.15844,1.15973,1.15809,1.15973,20800000.0
2007-08-28 03:56:00,1.16011,1.16011,1.15961,1.15967,26000000.0
2007-08-28 03:57:00,1.15977,1.16011,1.15969,1.15972,14400000.0
2007-08-28 03:58:00,1.15988,1.15988,1.15926,1.15926,4600000.0
2007-08-28 03:59:00,1.15921,1.15937,1.15879,1.15937,16800000.0
2007-08-28 04:00:00,1.15937,1.15937,1.15893,1.15926,17200000.0
2007-08-28 04:01:00,1.15933,1.15933,1.1583,1.15835,25000000.0
2007-08-28 04:02:00,1.1587,1.15876,1.1587,1.15876,3200000.0
2007-08-28 04:03:00,1.15913,1.15936,1.15906,1.15913,10600000.0
2007-08-28 04:04:00,1.15895,1.15916,1.15862,1.15889,16800000.0
2007-08-28 04:05:00,1.15896,1.1596,1.15896,1.15905,15600000.0
2007-08-28 04:06:00,1.15939,1.1596,1.15912,1.1596,14200000.0
2007-08-28 04:07:00,1.1594,1.1594,1.15916,1.15918,4200000.0
2007-08-28 04:08:00,1.1593,1.15967,1.1593,1.15967,19800000.0
2007-08-28 04:09:00,1.15942,1.15956,1.15942,1.15942,11000000.0
2007-08-28 04:10:00,1.15945,1.15945,1.15941,1.15941,2000000.0
2007-08-28 04:11:00,1.15965,1.15981,1.15956,1.15974,9000000.0
2007-08-28 04:12:00,1.15952,1.15964,1.15936,1.15953,7800000.0
2007-08-28 04:13:00,1.15971,1.15997,1.1595,1.15968,15600000.0
2007-08-28 04:14:00,1.15968,1.1598,1.15968,1.1598,7800000.0
2007-08-28 04:15:00,1.15978,1.15978,1.15953,1.15966,8800000.0
2007-08-28 04:16:00,1.15981,1.16012,1.15952,1.15958,20000000.0
2007-08-28 04:17:00,1.15965,1.15965,1.15938,1.15939,19400000.0
2007-08-28 04:18:00,1.15952,1.16013,1.15931,1.15971,11800000.0
2007-08-28 04:19:00,1.15984,1.16023,1.15951,1.16007,19600000.0
2007-08-28 04:20:00,1.15958,1.1599,1.15958,1.15984,15800000.0
2007-08-28 04:21:00,1.15981,1.16012,1.15949,1.16012,20800000.0
2007-08-28 04:23:00,1.16002,1.16036,1.16002,1.16014,4200000.0
2007-08-28 04:25:00,1.16021,1.16025,1.15981,1.15984,13200000.0
2007-08-28 04:26:00,1.15987,1.16017,1.15955,1.16017,22600000.0
2007-08-28 04:27:00,1.16007,1.16025,1.15969,1.15991,16000000.0
2007-08-28 04:28:00,1.15974,1.15999,1.15974,1.15999,19200000.0
2007-08-28 04:29:00,1.15994,1.15994,1.15951,1.15961,17200000.0
2007-08-28 04:30:00,1.16003,1.16014,1.15897,1.15963,22000000.0
2007-08-28 04:32:00,1.15984,1.15984,1.15921,1.15949,24000000.0
2007-08-28 04:33:00,1.15949,1.16002,1.15925,1.15995,23000000.0
2007-08-28 04:34:00,1.15965,1.15965,1.15926,1.15932,3600000.0
2007-08-28 04:35:00,1.15888,1.15973,1.15888,1.15934,9000000.0
2007-08-28 04:37:00,1.15907,1.15936,1.15902,1.15902,7400000.0
2007-08-28 04:38:00,1.15894,1.15905,1.15872,1.15887,9400000.0
2007-08-28 04:39:00,1.159,1.15904,1.15867,1.15899,17400000.0
2007-08-28 04:40:00,1.15897,1.15933,1.15896,1.1591,7400000.0
2007-08-28 04:41:00,1.1589,1.15939,1.15884,1.15939,12600000.0
2007-08-28 04:42:00,1.15924,1.15977,1.15924,1.1594,7600000.0
2007-08-28 04:43:00,1.15976,1.16002,1.15932,1.15943,14000000.0
2007-08-28 04:44:00,1.1595,1.1595,1.15914,1.15923,17400000.0
2007-08-28 04:45:00,1.15923,1.1594,1.15916,1.1594,8200000.0
2007-08-28 04:46:00,1.15943,1.1596,1.15886,1.15929,11600000.0
2007-08-28 04:47:00,1.15948,1.15983,1.1594,1.1594,7400000.0
2007-08-28 04:48:00,1.15944,1.1598,1.1593,1.15968,9600000.0
2007-08-28 04:49:00,1.15954,1.1597,1.15913,1.15932,20600000.0
2007-08-28 04:50:00,1.15928,1.15961,1.15928,1.15961,12200000.0
2007-08-28 04:51:00,1.15973,1.15978,1.15942,1.15954,10200000.0
2007-08-28 04:52:00,1.15981,1.16006,1.15973,1.15974,12200000.0
2007-08-28 04:53:00,1.16051,1.16062,1.16039,1.16039,7600000.0
2007-08-28 04:54:00,1.16022,1.16077,1.16022,1.16059,21800000.0
2007-08-28 04:55:00,1.16035,1.16084,1.16035,1.16076,10000000.0
2007-08-28 04:56:00,1.16063,1.16078,1.16044,1.16071,4600000.0
2007-08-28 04:57:00,1.1604,1.16089,1.1604,1.16066,18600000.0
2007-08-28 04:58:00,1.16079,1.16087,1.16045,1.16081,16600000.0
2007-08-28 04:59:00,1.16076,1.16103,1.16035,1.16073,21600000.0
2007-08-28 05:00:00,1.16069,1.16099,1.16069,1.16079,25200000.0
2007-08-28 05:01:00,1.16089,1.16142,1.16083,1.16101,16600000.0
2007-08-28 05:02:00,1.16123,1.16123,1.16081,1.16089,20800000.0
2007-08-28 05:03:00,1.16099,1.16121,1.16074,1.16121,8400000.0
2007-08-28 05:04:00,1.16072,1.16112,1.16072,1.16093,11400000.0
2007-08-28 05:05:00,1.16097,1.16125,1.16097,1.16111,27400000.0
2007-08-28 05:08:00,1.16103,1.16127,1.16091,1.16127,9800000.0
2007-08-28 05:09:00,1.16089,1.16138,1.16089,1.1613,16800000.0
2007-08-28 05:10:00,1.16122,1.16152,1.16117,1.16152,18600000.0
2007-08-28 05:11:00,1.16098,1.16132,1.16091,1.16108,24400000.0
2007-08-28 05:12:00,1.1612,1.16164,1.1612,1.1614,9800000.0
2007-08-28 05:13:00,1.16164,1.1619,1.16126,1.1619,6000000.0
2007-08-28 05:14:00,1.16163,1.16167,1.16126,1.16126,24600000.0
2007-08-28 05:15:00,1.16134,1.16145,1.16134,1.16145,3400000.0
2007-08-28 05:16:00,1.1612,1.16123,1.16112,1.16112,4800000.0
2007-08-28 05:17:00,1.16098,1.16125,1.16088,1.16125,17600000.0
2007-08-28 05:18:00,1.16132,1.16187,1.16132,1.16132,10000000.0
2007-08-28 05:19:00,1.16164,1.16165,1.16116,1.1613,12400000.0
2007-08-28 05:20:00,1.16121,1.16156,1.16115,1.16133,16000000.0
2007-08-28 05:21:00,1.16145,1.16161,1.16117,1.16121,10600000.0
2007-08-28 05:22:00,1.16117,1.16126,1.16099,1.16126,7400000.0
2007-08-28 05:23:00,1.16125,1.16157,1.16096,1.16125,13000000.0
2007-08-28 05:24:00,1.16178,1.16178,1.16107,1.16117,16000000.0
2007-08-28 05:25:00,1.16117,1.16117,1.161,1.16101,8600000.0
2007-08-28 05:26:00,1.16124,1.16147,1.16108,1.16147,18200000.0
2007-08-28 05:27:00,1.16167,1.16167,1.16058,1.16058,25800000.0
2007-08-28 05:28:00,1.16132,1.16165,1.16127,1.16148,31400000.0
2007-08-28 05:29:00,1.16125,1.16149,1.16123,1.1613,14000000.0
2007-08-28 05:30:00,1.16191,1.1622,1.16154,1.16193,13400000.0
2007-08-28 05:31:00,1.16189,1.16203,1.16179,1.16203,14200000.0
2007-08-28 05:32:00,1.16244,1.16244,1.16194,1.16243,21000000.0
2007-08-28 05:33:00,1.1619,1.16199,1.16144,1.16158,17800000.0
2007-08-28 05:34:00,1.16166,1.162,1.16143,1.1617,18600000.0
2007-08-28 05:35:00,1.16143,1.16187,1.16143,1.16187,15800000.0
2007-08-28 05:36:00,1.16219,1.16223,1.16179,1.16179,16600000.0
2007-08-28 05:37:00,1.16224,1.16224,1.16223,1.16223,2600000.0
2007-08-28 05:38:00,1.16343,1.16385,1.16323,1.16323,11200000.0
2007-08-28 05:39:00,1.16384,1.164,1.16373,1.16373,16000000.0
2007-08-28 05:40:00,1.1634,1.1634,1.16305,1.16305,20200000.0
2007-08-28 05:41:00,1.16324,1.1635,1.16324,1.1635,2600000.0
2007-08-28 05:42:00,1.1635,1.16399,1.16344,1.16399,25200000.0
2007-08-28 05:43:00,1.16406,1.16406,1.16353,1.16389,17000000.0
2007-08-28 05:44:00,1.16404,1.16506,1.16404,1.16506,23800000.0
2007-08-28 05:45:00,1.166,1.16631,1.16591,1.16591,8000000.0
2007-08-28 05:46:00,1.16569,1.16569,1.16476,1.16476,14400000.0
2007-08-28 05:47:00,1.16503,1.16509,1.16474,1.16509,11800000.0
2007-08-28 05:48:00,1.16468,1.16502,1.16454,1.16462,15200000.0
2007-08-28 05:49:00,1.16516,1.16534,1.16492,1.165,26000000.0
2007-08-28 05:50:00,1.16483,1.16503,1.16457,1.16457,10400000.0
2007-08-28 05:51:00,1.16427,1.16472,1.16423,1.16462,17800000.0
2007-08-28 05:52:00,1.16486,1.16511,1.16486,1.165,7400000.0
2007-08-28 05:53:00,1.16533,1.16533,1.16433,1.16433,7200000.0
2007-08-28 05:54:00,1.1638,1.1642,1.16357,1.1642,6200000.0
2007-08-28 05:55:00,1.16404,1.16404,1.16378,1.16404,15400000.0
2007-08-28 05:56:00,1.16422,1.16435,1.16404,1.16434,8400000.0
2007-08-28 05:57:00,1.16456,1.16456,1.16405,1.16454,11800000.0
2007-08-28 05:58:00,1.16432,1.16432,1.1639,1.16397,16400000.0
2007-08-28 05:59:00,1.16396,1.16396,1.1636,1.1639,22200000.0
2007-08-28 06:00:00,1.16365,1.16365,1.16304,1.16351,13600000.0
2007-08-28 06:01:00,1.16362,1.16362,1.16251,1.16251,10200000.0
2007-08-28 06:02:00,1.16232,1.16292,1.16226,1.16292,13200000.0
2007-08-28 06:03:00,1.16297,1.16353,1.16296,1.16353,13200000.0
2007-08-28 06:04:00,1.16326,1.16326,1.1629,1.1629,13000000.0
2007-08-28 06:05:00,1.16328,1.164,1.16328,1.16334,10600000.0
2007-08-28 06:06:00,1.16318,1.16382,1.16308,1.16363,15800000.0
2007-08-28 06:07:00,1.16335,1.1636,1.16335,1.1636,5600000.0
2007-08-28 06:08:00,1.16392,1.16416,1.1639,1.16416,14800000.0
2007-08-28 06:09:00,1.16389,1.16406,1.16367,1.16367,12400000.0
2007-08-28 06:10:00,1.16366,1.16366,1.1636,1.1636,3200000.0
2007-08-28 06:11:00,1.1633,1.16344,1.1633,1.16331,6200000.0
2007-08-28 06:12:00,1.163,1.16317,1.16296,1.16309,11400000.0
2007-08-28 06:13:00,1.1632,1.1632,1.16258,1.16265,19000000.0
2007-08-28 06:14:00,1.16306,1.16306,1.16285,1.16292,8400000.0
2007-08-28 06:15:00,1.16329,1.16348,1.16322,1.16322,13000000.0
2007-08-28 06:16:00,1.16347,1.16401,1.16347,1.16401,6600000.0
2007-08-28 06:17:00,1.16369,1.16402,1.16355,1.16361,8600000.0
2007-08-28 06:18:00,1.16355,1.16383,1.16355,1.16383,12200000.0
2007-08-28 06:19:00,1.16468,1.16468,1.16428,1.16428,2600000.0
2007-08-28 06:20:00,1.16412,1.16416,1.1639,1.16405,5600000.0
2007-08-28 06:21:00,1.164,1.164,1.16351,1.16394,7400000.0
2007-08-28 06:22:00,1.16413,1.16417,1.16336,1.16374,11800000.0
2007-08-28 06:23:00,1.16402,1.16405,1.16402,1.16405,5000000.0
2007-08-28 06:24:00,1.16409,1.16438,1.16409,1.16416,21200000.0
2007-08-28 06:25:00,1.16414,1.1645,1.16393,1.16398,17800000.0
2007-08-28 06:26:00,1.16375,1.16394,1.16372,1.16372,17600000.0
2007-08-28 06:27:00,1.16417,1.16417,1.16345,1.16379,14800000.0
2007-08-28 06:28:00,1.16403,1.16419,1.16379,1.16419,20200000.0
2007-08-28 06:29:00,1.16428,1.16428,1.16369,1.1639,29000000.0
2007-08-28 06:30:00,1.16468,1.1647,1.16412,1.1647,12600000.0
2007-08-28 06:31:00,1.16445,1.16445,1.16411,1.16439,9200000.0
2007-08-28 06:32:00,1.16421,1.16421,1.16325,1.16332,16000000.0
2007-08-28 06:33:00,1.16387,1.16409,1.16354,1.16355,23600000.0
2007-08-28 06:34:00,1.16405,1.16407,1.16384,1.16396,22000000.0
2007-08-28 06:35:00,1.16359,1.16385,1.16349,1.16377,8800000.0
2007-08-28 06:36:00,1.1636,1.1636,1.16303,1.16306,22200000.0
2007-08-28 06:37:00,1.16325,1.16352,1.16311,1.16311,14800000.0
2007-08-28 06:38:00,1.16329,1.16373,1.16315,1.16335,13400000.0
2007-08-28 06:39:00,1.16357,1.16358,1.16298,1.16298,13800000.0
2007-08-28 06:40:00,1.1629,1.16306,1.16283,1.16283,21600000.0
2007-08-28 06:41:00,1.16291,1.16317,1.16261,1.16261,15400000.0
2007-08-28 06:42:00,1.16256,1.1628,1.16256,1.16259,10200000.0
2007-08-28 06:43:00,1.16291,1.1633,1.16291,1.16306,13800000.0
2007-08-28 06:44:00,1.16313,1.16377,1.16313,1.1635,15000000.0
2007-08-28 06:45:00,1.16353,1.16353,1.16316,1.16351,22200000.0
2007-08-28 06:46:00,1.16337,1.16337,1.16291,1.16312,13400000.0
2007-08-28 06:47:00,1.16357,1.16357,1.16346,1.16355,19800000.0
2007-08-28 06:48:00,1.16309,1.16355,1.16309,1.16352,12000000.0
2007-08-28 06:49:00,1.16373,1.16388,1.16335,1.16338,14800000.0
2007-08-28 06:50:00,1.16358,1.16368,1.16349,1.16356,15600000.0
2007-08-28 06:51:00,1.16343,1.16377,1.16302,1.16338,12000000.0
2007-08-28 06:52:00,1.16349,1.16363,1.16322,1.16322,9800000.0
2007-08-28 06:53:00,1.16313,1.16323,1.16281,1.16281,14400000.0
2007-08-28 06:54:00,1.16301,1.16301,1.16262,1.16262,4200000.0
2007-08-28 06:55:00,1.16286,1.16309,1.16282,1.16282,22000000.0
2007-08-28 06:56:00,1.16298,1.16372,1.16298,1.16317,14800000.0
2007-08-28 06:57:00,1.16304,1.1633,1.16296,1.16296,20600000.0
2007-08-28 06:58:00,1.16293,1.16295,1.16273,1.16288,26200000.0
2007-08-28 06:59:00,1.16261,1.16273,1.16209,1.16273,10400000.0
2007-08-28 07:00:00,1.16291,1.16291,1.16245,1.16245,8200000.0
2007-08-28 07:02:00,1.16268,1.16268,1.16262,1.16262,2600000.0
2007-08-28 07:03:00,1.16272,1.16312,1.16272,1.16312,9800000.0
2007-08-28 07:04:00,1.16286,1.16301,1.16276,1.16284,18600000.0
2007-08-28 07:05:00,1.1628,1.16292,1.16244,1.16255,11000000.0
2007-08-28 07:06:00,1.16304,1.16331,1.16304,1.16331,4000000.0
2007-08-28 07:07:00,1.16328,1.1638,1.16302,1.16302,19200000.0
2007-08-28 07:08:00,1.16304,1.16328,1.16304,1.16328,7600000.0
2007-08-28 07:09:00,1.16378,1.16378,1.16292,1.16342,16600000.0
2007-08-28 07:10:00,1.16299,1.16343,1.16277,1.16323,10400000.0
2007-08-28 07:11:00,1.16323,1.16358,1.16301,1.16358,10600000.0
2007-08-28 07:12:00,1.16293,1.16293,1.16254,1.16254,6800000.0
2007-08-28 07:13:00,1.16245,1.16271,1.16207,1.16207,4600000.0
2007-08-28 07:14:00,1.16186,1.16229,1.16163,1.16229,30800000.0
2007-08-28 07:15:00,1.16235,1.16235,1.16214,1.16227,21200000.0
2007-08-28 07:16:00,1.16232,1.16255,1.16223,1.16232,18800000.0
2007-08-28 07:17:00,1.16243,1.16279,1.1622,1.16234,11000000.0
2007-08-28 07:18:00,1.1627,1.1627,1.16235,1.16238,6800000.0
2007-08-28 07:19:00,1.16254,1.16307,1.16254,1.16307,12200000.0
2007-08-28 07:20:00,1.16322,1.16352,1.16264,1.16264,12800000.0
2007-08-28 07:21:00,1.16256,1.16291,1.16247,1.16247,28200000.0
2007-08-28 07:22:00,1.16265,1.16303,1.16264,1.16269,13000000.0
2007-08-28 07:23:00,1.16283,1.16301,1.16268,1.16301,15400000.0
2007-08-28 07:24:00,1.16292,1.16292,1.16243,1.16243,10600000.0
2007-08-28 07:25:00,1.16289,1.16344,1.16287,1.16287,7400000.0
2007-08-28 07:26:00,1.1633,1.1633,1.16301,1.16301,8000000.0
2007-08-28 07:27:00,1.16302,1.16338,1.16231,1.1628,12400000.0
2007-08-28 07:28:00,1.16308,1.1631,1.16274,1.16304,22200000.0
2007-08-28 07:29:00,1.16276,1.16339,1.16267,1.16339,18400000.0
2007-08-28 07:30:00,1.16311,1.16373,1.16289,1.16373,11000000.0
2007-08-28 07:31:00,1.16323,1.16339,1.16323,1.16339,2600000.0
2007-08-28 07:32:00,1.16338,1.16395,1.16338,1.16344,11600000.0
2007-08-28 07:33:00,1.1633,1.1637,1.16309,1.1632,16400000.0
2007-08-28 07:34:00,1.16256,1.16334,1.16256,1.16301,15400000.0
2007-08-28 07:35:00,1.163,1.16314,1.16235,1.16314,13600000.0
2007-08-28 07:36:00,1.16289,1.16358,1.16289,1.16307,6200000.0
2007-08-28 07:37:00,1.16309,1.16332,1.16286,1.16312,21600000.0
2007-08-28 07:38:00,1.16291,1.16311,1.16269,1.16293,10600000.0
2007-08-28 07:39:00,1.16298,1.16372,1.16298,1.16329,11600000.0
2007-08-28 07:40:00,1.16272,1.1633,1.16272,1.1633,10800000.0
2007-08-28 07:41:00,1.16357,1.16369,1.16342,1.16349,16200000.0
2007-08-28 07:42:00,1.16322,1.16359,1.16281,1.16359,22400000.0
2007-08-28 07:43:00,1.16336,1.16362,1.16324,1.16324,24800000.0
2007-08-28 07:44:00,1.16357,1.16405,1.16333,1.16333,10400000.0
2007-08-28 07:45:00,1.16319,1.16357,1.16314,1.16326,8800000.0
2007-08-28 07:46:00,1.16302,1.16408,1.16302,1.16403,10600000.0
2007-08-28 07:47:00,1.1636,1.16403,1.1636,1.16397,7400000.0
2007-08-28 07:48:00,1.16373,1.16373,1.16312,1.16312,7800000.0
2007-08-28 07:49:00,1.16366,1.16366,1.16336,1.16339,15000000.0
2007-08-28 07:50:00,1.16315,1.16327,1.16273,1.16273,6200000.0
2007-08-28 07:51:00,1.16287,1.16287,1.16235,1.16245,15200000.0
2007-08-28 07:52:00,1.16229,1.16251,1.1622,1.16229,21200000.0
2007-08-28 07:53:00,1.1627,1.16306,1.16264,1.16306,12400000.0
2007-08-28 07:54:00,1.16333,1.16354,1.16314,1.16314,18600000.0
2007-08-28 07:55:00,1.16333,1.1637,1.16333,1.16351,18000000.0
2007-08-28 07:56:00,1.16345,1.16382,1.16318,1.1635,13200000.0
2007-08-28 07:57:00,1.16363,1.164,1.16363,1.164,5600000.0
2007-08-28 07:58:00,1.16349,1.16367,1.16334,1.16365,10600000.0
2007-08-28 07:59:00,1.16378,1.16388,1.16341,1.16341,24600000.0
2007-08-28 08:00:00,1.16333,1.16345,1.16326,1.16336,7600000.0
2007-08-28 08:01:00,1.16322,1.16351,1.16321,1.16332,12000000.0
2007-08-28 08:02:00,1.16315,1.16315,1.16282,1.1629,7400000.0
2007-08-28 08:03:00,1.16264,1.16295,1.16262,1.1628,9400000.0
2007-08-28 08:04:00,1.1627,1.16321,1.16258,1.16321,39000000.0
2007-08-28 08:05:00,1.16302,1.16335,1.16279,1.16279,18600000.0
2007-08-28 08:06:00,1.16302,1.16324,1.16283,1.16292,13600000.0
2007-08-28 08:07:00,1.16279,1.16329,1.16279,1.16316,9400000.0
2007-08-28 08:08:00,1.16292,1.16344,1.16282,1.16302,22400000.0
2007-08-28 08:09:00,1.16282,1.16282,1.16261,1.16261,5600000.0
2007-08-28 08:10:00,1.16258,1.16291,1.16249,1.16291,11200000.0
2007-08-28 08:11:00,1.16294,1.16306,1.16273,1.16278,9000000.0
2007-08-28 08:12:00,1.16294,1.16297,1.1627,1.16281,23600000.0
2007-08-28 08:13:00,1.16291,1.16315,1.16242,1.16242,15800000.0
2007-08-28 08:14:00,1.16255,1.16288,1.16255,1.16288,10600000.0
2007-08-28 08:15:00,1.16275,1.1631,1.16265,1.16283,8000000.0
2007-08-28 08:16:00,1.16277,1.16303,1.16254,1.16257,13400000.0
2007-08-28 08:17:00,1.16223,1.16239,1.16192,1.1623,14600000.0
2007-08-28 08:18:00,1.16184,1.16227,1.16184,1.16223,10400000.0
2007-08-28 08:19:00,1.16232,1.16246,1.16193,1.16194,14600000.0
2007-08-28 08:20:00,1.16173,1.16233,1.16173,1.16216,27600000.0
2007-08-28 08:21:00,1.1623,1.16234,1.16191,1.16208,18400000.0
2007-08-28 08:22:00,1.16236,1.16236,1.16185,1.16229,13000000.0
2007-08-28 08:23:00,1.16224,1.16245,1.16215,1.16245,12000000.0
2007-08-28 08:24:00,1.16257,1.16301,1.16251,1.16282,16000000.0
2007-08-28 08:25:00,1.16292,1.16292,1.16262,1.16277,29200000.0
2007-08-28 08:26:00,1.16294,1.16338,1.16276,1.16315,18200000.0
2007-08-28 08:27:00,1.16301,1.16304,1.16279,1.16289,19800000.0
2007-08-28 08:28:00,1.16246,1.16264,1.16215,1.16215,14800000.0
2007-08-28 08:29:00,1.16226,1.16246,1.16188,1.16205,13000000.0
2007-08-28 08:30:00,1.16166,1.16229,1.16166,1.16208,27000000.0
2007-08-28 08:31:00,1.16226,1.16226,1.16174,1.16174,11400000.0
2007-08-28 08:32:00,1.16202,1.16256,1.16187,1.16256,17800000.0
2007-08-28 08:33:00,1.16181,1.16212,1.1617,1.1618,19000000.0
2007-08-28 08:34:00,1.16181,1.16217,1.16174,1.16217,28200000.0
2007-08-28 08:35:00,1.16183,1.16222,1.16179,1.16212,17800000.0
2007-08-28 08:36:00,1.1618,1.16193,1.16134,1.16187,10600000.0
2007-08-28 08:37:00,1.16165,1.162,1.16159,1.1618,16000000.0
2007-08-28 08:38:00,1.16169,1.16191,1.16155,1.16186,21200000.0
2007-08-28 08:39:00,1.16174,1.16174,1.16139,1.16156,19000000.0
2007-08-28 08:40:00,1.1616,1.16189,1.16128,1.16189,13000000.0
2007-08-28 08:41:00,1.16182,1.16229,1.16157,1.16179,28200000.0
2007-08-28 08:42:00,1.16219,1.1622,1.16207,1.16207,6800000.0
2007-08-28 08:43:00,1.16188,1.16208,1.16188,1.16208,15200000.0
2007-08-28 08:44:00,1.16244,1.16245,1.16212,1.16217,17400000.0
2007-08-28 08:45:00,1.16209,1.16272,1.16209,1.16272,10200000.0
2007-08-28 08:46:00,1.16222,1.16255,1.16222,1.16234,14000000.0
2007-08-28 08:47:00,1.16256,1.16299,1.16236,1.16255,24800000.0
2007-08-28 08:48:00,1.16239,1.16276,1.16225,1.16263,6200000.0
2007-08-28 08:49:00,1.16269,1.16269,1.16219,1.16238,7400000.0
2007-08-28 08:50:00,1.16247,1.16266,1.16247,1.16266,2600000.0
2007-08-28 08:51:00,1.16237,1.16284,1.16237,1.16275,9400000.0
2007-08-28 08:52:00,1.16263,1.16319,1.16243,1.16319,11600000.0
2007-08-28 08:53:00,1.16268,1.16305,1.16268,1.16289,8600000.0
2007-08-28 08:54:00,1.16284,1.16289,1.16284,1.16289,3200000.0
2007-08-28 08:55:00,1.16307,1.16337,1.16251,1.16337,24000000.0
2007-08-28 08:56:00,1.163,1.16323,1.16283,1.1632,16600000.0
2007-08-28 08:57:00,1.16307,1.16307,1.16284,1.16284,5600000.0
2007-08-28 08:58:00,1.16264,1.16264,1.16228,1.16246,19600000.0
2007-08-28 08:59:00,1.16213,1.1626,1.16197,1.16217,13600000.0
2007-08-28 09:00:00,1.16238,1.16238,1.1618,1.1618,18200000.0
2007-08-28 09:01:00,1.16202,1.16251,1.16191,1.16251,27000000.0
2007-08-28 09:02:00,1.16226,1.16245,1.16196,1.16234,20200000.0
2007-08-28 09:03:00,1.16251,1.16287,1.16251,1.16262,16600000.0
2007-08-28 09:04:00,1.16261,1.16288,1.16261,1.16288,3200000.0
2007-08-28 09:05:00,1.16272,1.16313,1.16254,1.16271,11400000.0
2007-08-28 09:06:00,1.16267,1.16267,1.16205,1.1623,11200000.0
2007-08-28 09:07:00,1.16256,1.16261,1.16248,1.16261,3600000.0
2007-08-28 09:08:00,1.16285,1.16321,1.16285,1.16315,14000000.0
2007-08-28 09:09:00,1.16295,1.16365,1.1626,1.16291,25400000.0
2007-08-28 09:10:00,1.16293,1.1632,1.16286,1.16286,19600000.0
2007-08-28 09:11:00,1.16309,1.16324,1.16288,1.16289,6800000.0
2007-08-28 09:12:00,1.16244,1.16274,1.16244,1.16271,12800000.0
2007-08-28 09:13:00,1.16251,1.16292,1.16251,1.16253,6400000.0
2007-08-28 09:14:00,1.16218,1.16239,1.16208,1.16239,20200000.0
2007-08-28 09:15:00,1.16223,1.16279,1.16223,1.16267,10400000.0
2007-08-28 09:16:00,1.16275,1.16303,1.16249,1.16249,13400000.0
2007-08-28 09:17:00,1.16337,1.16337,1.16286,1.16306,19800000.0
2007-08-28 09:18:00,1.16292,1.16304,1.16265,1.16268,20000000.0
2007-08-28 09:19:00,1.1629,1.16309,1.16268,1.16292,21200000.0
2007-08-28 09:20:00,1.16296,1.16335,1.16262,1.16268,10000000.0
2007-08-28 09:21:00,1.16296,1.16296,1.16246,1.16266,12600000.0
2007-08-28 09:22:00,1.16278,1.16313,1.16267,1.16276,10600000.0
2007-08-28 09:23:00,1.16299,1.1635,1.16293,1.16313,17200000.0
2007-08-28 09:24:00,1.16304,1.16352,1.16283,1.16342,23000000.0
2007-08-28 09:25:00,1.16299,1.16299,1.16274,1.16274,18600000.0
2007-08-28 09:26:00,1.16288,1.16288,1.16268,1.16268,15200000.0
2007-08-28 09:27:00,1.16285,1.16293,1.16279,1.16293,21600000.0
2007-08-28 09:28:00,1.16266,1.16293,1.16226,1.16234,24200000.0
2007-08-28 09:29:00,1.16191,1.16228,1.16191,1.16203,14200000.0
2007-08-28 09:30:00,1.16197,1.16221,1.16182,1.16221,8200000.0
2007-08-28 09:31:00,1.16196,1.16254,1.16194,1.16254,14200000.0
2007-08-28 09:32:00,1.16208,1.16231,1.16183,1.16194,12400000.0
2007-08-28 09:33:00,1.16175,1.16227,1.16175,1.16199,21800000.0
2007-08-28 09:34:00,1.16299,1.16299,1.16221,1.16223,14600000.0
2007-08-28 09:35:00,1.16225,1.16225,1.16177,1.16177,15600000.0
2007-08-28 09:36:00,1.16179,1.16224,1.16157,1.16171,24400000.0
2007-08-28 09:37:00,1.1619,1.16205,1.16189,1.16191,12400000.0
2007-08-28 09:38:00,1.16197,1.16224,1.16183,1.16218,20800000.0
2007-08-28 09:39:00,1.16207,1.16219,1.16191,1.1621,10800000.0
2007-08-28 09:40:00,1.16156,1.16207,1.16156,1.16184,28200000.0
2007-08-28 09:42:00,1.16205,1.16225,1.16203,1.16205,11800000.0
2007-08-28 09:43:00,1.16229,1.16269,1.16226,1.16238,33000000.0
2007-08-28 09:44:00,1.16255,1.16288,1.16248,1.16288,21200000.0
2007-08-28 09:45:00,1.16224,1.16247,1.16224,1.16232,16600000.0
2007-08-28 09:46:00,1.16201,1.16211,1.16153,1.16175,30800000.0
2007-08-28 09:47:00,1.1615,1.16214,1.1615,1.16214,2600000.0
2007-08-28 09:48:00,1.16236,1.16236,1.16153,1.16177,14000000.0
2007-08-28 09:49:00,1.16192,1.16235,1.16187,1.16209,13000000.0
2007-08-28 09:50:00,1.16216,1.16218,1.16199,1.16199,17200000.0
2007-08-28 09:51:00,1.16233,1.16265,1.16229,1.16233,20000000.0
2007-08-28 09:52:00,1.16222,1.16234,1.16183,1.16234,15400000.0
2007-08-28 09:53:00,1.16257,1.16285,1.1622,1.16277,18000000.0
2007-08-28 09:54:00,1.16264,1.16333,1.16264,1.16333,15200000.0
2007-08-28 09:55:00,1.16289,1.163,1.16252,1.16252,15800000.0
2007-08-28 09:56:00,1.16287,1.16301,1.16287,1.16294,25200000.0
2007-08-28 09:57:00,1.1632,1.16343,1.16284,1.16301,14000000.0
2007-08-28 09:58:00,1.16272,1.1631,1.16272,1.16303,10400000.0
2007-08-28 09:59:00,1.16272,1.16284,1.16253,1.1627,21800000.0
2007-08-28 10:00:00,1.16271,1.16284,1.16223,1.16281,21800000.0
2007-08-28 10:01:00,1.16288,1.16288,1.16239,1.16251,17800000.0
2007-08-28 10:02:00,1.1627,1.16301,1.1627,1.16301,2600000.0
2007-08-28 10:03:00,1.16284,1.16333,1.16268,1.16286,33400000.0
2007-08-28 10:04:00,1.16248,1.16309,1.16248,1.1627,16400000.0
2007-08-28 10:05:00,1.16299,1.16301,1.16263,1.16282,12400000.0
2007-08-28 10:06:00,1.16291,1.16312,1.16242,1.16273,12400000.0
2007-08-28 10:07:00,1.16245,1.16285,1.16226,1.16253,15200000.0
2007-08-28 10:08:00,1.16242,1.16257,1.16242,1.16257,4000000.0
2007-08-28 10:09:00,1.16236,1.16246,1.16218,1.16218,19000000.0
2007-08-28 10:10:00,1.1622,1.16244,1.16194,1.16244,19000000.0
2007-08-28 10:11:00,1.16208,1.16284,1.16208,1.16284,15800000.0
2007-08-28 10:12:00,1.16233,1.16275,1.16233,1.16245,22600000.0
2007-08-28 10:13:00,1.16271,1.16303,1.16257,1.16281,21600000.0
2007-08-28 10:14:00,1.16263,1.16293,1.16206,1.1626,25800000.0
2007-08-28 10:15:00,1.16257,1.16272,1.16219,1.16272,18200000.0
2007-08-28 10:16:00,1.16225,1.16278,1.16225,1.16249,14000000.0
2007-08-28 10:17:00,1.16215,1.16249,1.16215,1.16245,11400000.0
2007-08-28 10:19:00,1.16238,1.16253,1.16227,1.16233,11800000.0
2007-08-28 10:20:00,1.16262,1.16296,1.16239,1.16296,10600000.0
2007-08-28 10:21:00,1.16259,1.16321,1.16252,1.16267,20000000.0
2007-08-28 10:22:00,1.16254,1.163,1.16254,1.16277,16600000.0
2007-08-28 10:23:00,1.16268,1.16268,1.16226,1.16226,11800000.0
2007-08-28 10:24:00,1.16239,1.16262,1.16208,1.16224,16200000.0
2007-08-28 10:25:00,1.16216,1.16216,1.16151,1.16159,25400000.0
2007-08-28 10:26:00,1.16206,1.16212,1.16182,1.16194,9400000.0
2007-08-28 10:27:00,1.1623,1.1623,1.16076,1.16113,12400000.0
2007-08-28 10:28:00,1.1611,1.16152,1.16094,1.16094,22200000.0
2007-08-28 10:29:00,1.16096,1.16147,1.16079,1.16081,22800000.0
2007-08-28 10:30:00,1.16113,1.1614,1.16082,1.1614,17400000.0
2007-08-28 10:31:00,1.16126,1.16148,1.16113,1.16115,11800000.0
2007-08-28 10:32:00,1.16117,1.16165,1.16112,1.16121,17400000.0
2007-08-28 10:33:00,1.161,1.16155,1.161,1.16106,18200000.0
2007-08-28 10:34:00,1.16091,1.16147,1.16091,1.16119,25800000.0
2007-08-28 10:35:00,1.16109,1.16116,1.16066,1.16087,14400000.0
2007-08-28 10:37:00,1.1604,1.16094,1.1604,1.1608,16600000.0
2007-08-28 10:38:00,1.1612,1.16122,1.16086,1.16092,8200000.0
2007-08-28 10:39:00,1.16092,1.16119,1.16079,1.1608,11800000.0
2007-08-28 10:40:00,1.16092,1.16116,1.1605,1.16056,28400000.0
2007-08-28 10:41:00,1.16035,1.16096,1.16035,1.1605,15400000.0
2007-08-28 10:42:00,1.16073,1.16105,1.16065,1.161,21200000.0
2007-08-28 10:43:00,1.16099,1.16135,1.16089,1.16099,12400000.0
2007-08-28 10:44:00,1.16132,1.16139,1.16112,1.16139,13000000.0
2007-08-28 10:45:00,1.16156,1.1618,1.16149,1.16165,11600000.0
2007-08-28 10:46:00,1.16175,1.16175,1.1613,1.16144,12600000.0
2007-08-28 10:47:00,1.16128,1.16153,1.16071,1.16085,16400000.0
2007-08-28 10:48:00,1.16154,1.16154,1.1604,1.16088,19000000.0
2007-08-28 10:49:00,1.16021,1.16045,1.15977,1.15977,11000000.0
2007-08-28 10:50:00,1.15993,1.16019,1.15961,1.16019,13400000.0
2007-08-28 10:51:00,1.16042,1.16042,1.15989,1.15989,9600000.0
2007-08-28 10:52:00,1.15983,1.16001,1.15961,1.15961,31800000.0
2007-08-28 10:53:00,1.15941,1.15962,1.15918,1.15943,28600000.0
2007-08-28 10:54:00,1.15903,1.1594,1.15881,1.15936,18400000.0
2007-08-28 10:55:00,1.15908,1.1598,1.15908,1.15976,14000000.0
2007-08-28 10:56:00,1.15985,1.15985,1.15955,1.15964,4800000.0
2007-08-28 10:57:00,1.15964,1.16007,1.15948,1.1597,31800000.0
2007-08-28 10:58:00,1.15958,1.16009,1.15936,1.16009,9400000.0
2007-08-28 10:59:00,1.16005,1.16059,1.15992,1.15992,20400000.0
2007-08-28 11:00:00,1.16044,1.16092,1.16033,1.16092,23200000.0
2007-08-28 11:01:00,1.16053,1.16092,1.16018,1.16079,21600000.0
2007-08-28 11:02:00,1.16042,1.16052,1.16001,1.16028,12600000.0
2007-08-28 11:03:00,1.16033,1.16059,1.16012,1.16039,11800000.0
2007-08-28 11:04:00,1.15999,1.16052,1.15999,1.16052,12600000.0
2007-08-28 11:05:00,1.16054,1.16072,1.16024,1.16032,12000000.0
2007-08-28 11:06:00,1.16065,1.16068,1.16017,1.1604,11000000.0
2007-08-28 11:07:00,1.16038,1.16059,1.1601,1.16034,12400000.0
2007-08-28 11:08:00,1.16025,1.16066,1.16025,1.16034,13000000.0
2007-08-28 11:09:00,1.16106,1.16106,1.16049,1.16053,9400000.0
2007-08-28 11:10:00,1.1606,1.16099,1.16029,1.16055,22600000.0
2007-08-28 11:12:00,1.1604,1.16076,1.1604,1.16071,17800000.0
2007-08-28 11:13:00,1.16076,1.16105,1.16076,1.16101,8400000.0
2007-08-28 11:14:00,1.16122,1.1614,1.16106,1.16114,18000000.0
2007-08-28 11:15:00,1.16125,1.1615,1.16118,1.16137,11600000.0
2007-08-28 11:16:00,1.16095,1.16133,1.16095,1.16095,11800000.0
2007-08-28 11:17:00,1.16116,1.16127,1.16116,1.16121,8000000.0
2007-08-28 11:18:00,1.16134,1.1614,1.16115,1.16135,17400000.0
2007-08-28 11:19:00,1.16175,1.16176,1.1609,1.16131,12000000.0
2007-08-28 11:20:00,1.16115,1.16124,1.16099,1.16114,26600000.0
2007-08-28 11:21:00,1.16121,1.16135,1.16105,1.16111,11600000.0
2007-08-28 11:22:00,1.16121,1.16143,1.16094,1.16106,17200000.0
2007-08-28 11:23:00,1.16164,1.16164,1.16113,1.16131,22600000.0
2007-08-28 11:24:00,1.16124,1.16154,1.16124,1.16154,28000000.0
2007-08-28 11:25:00,1.16126,1.16146,1.16099,1.16125,28800000.0
2007-08-28 11:26:00,1.16098,1.1616,1.16098,1.1613,10800000.0
2007-08-28 11:27:00,1.16136,1.16151,1.16129,1.16147,17000000.0
2007-08-28 11:28:00,1.16144,1.16174,1.16115,1.16115,24600000.0
2007-08-28 11:29:00,1.16159,1.16159,1.16101,1.16119,30400000.0
2007-08-28 11:30:00,1.16148,1.16148,1.16088,1.16088,19400000.0
2007-08-28 11:31:00,1.16142,1.16179,1.16142,1.16177,10800000.0
2007-08-28 11:32:00,1.16168,1.16189,1.16166,1.1617,17200000.0
2007-08-28 11:33:00,1.16158,1.1619,1.16158,1.1619,18600000.0
2007-08-28 11:34:00,1.16201,1.1621,1.16174,1.16185,17400000.0
2007-08-28 11:35:00,1.16212,1.16212,1.16155,1.16155,11200000.0
2007-08-28 11:38:00,1.16153,1.16187,1.1611,1.16187,18000000.0
2007-08-28 11:39:00,1.16159,1.16169,1.16137,1.16169,14400000.0
2007-08-28 11:40:00,1.16135,1.16158,1.16133,1.16138,17200000.0
2007-08-28 11:41:00,1.16173,1.16186,1.1615,1.16151,24400000.0
2007-08-28 11:42:00,1.16166,1.16209,1.16156,1.16188,14000000.0
2007-08-28 11:43:00,1.16204,1.1626,1.16204,1.16221,35200000.0
2007-08-28 11:44:00,1.16236,1.16239,1.16212,1.16225,19800000.0
2007-08-28 11:45:00,1.16234,1.16234,1.16188,1.16217,16800000.0
2007-08-28 11:46:00,1.16243,1.16256,1.16238,1.16256,6800000.0
2007-08-28 11:47:00,1.16256,1.16256,1.16216,1.16246,13400000.0
2007-08-28 11:48:00,1.16255,1.16299,1.16255,1.16268,14400000.0
2007-08-28 11:49:00,1.16259,1.163,1.1622,1.16241,23400000.0
2007-08-28 11:50:00,1.16228,1.16234,1.16193,1.16198,17200000.0
2007-08-28 11:51:00,1.16217,1.16248,1.16199,1.16238,20800000.0
2007-08-28 11:52:00,1.16212,1.16217,1.16173,1.16209,17600000.0
2007-08-28 11:53:00,1.16188,1.16188,1.16172,1.16181,7600000.0
2007-08-28 11:54:00,1.16174,1.16186,1.16128,1.1617,10800000.0
2007-08-28 11:55:00,1.16209,1.16209,1.16111,1.16111,10000000.0
2007-08-28 11:56:00,1.16094,1.16121,1.16094,1.16112,17000000.0
2007-08-28 11:57:00,1.16066,1.16066,1.16015,1.16058,29200000.0
2007-08-28 11:58:00,1.16022,1.16033,1.15969,1.15969,16200000.0
2007-08-28 11:59:00,1.16007,1.16007,1.15955,1.16,16600000.0
2007-08-28 12:00:00,1.15963,1.15993,1.15933,1.15993,25600000.0
2007-08-28 12:01:00,1.15961,1.15973,1.15916,1.15927,23800000.0
2007-08-28 12:02:00,1.15817,1.15842,1.15789,1.15814,21200000.0
2007-08-28 12:03:00,1.15772,1.15833,1.15756,1.15833,20000000.0
2007-08-28 12:04:00,1.15804,1.15854,1.1577,1.15795,14400000.0
2007-08-28 12:05:00,1.1581,1.15841,1.1581,1.15836,7600000.0
2007-08-28 12:06:00,1.15859,1.15904,1.15859,1.15872,17600000.0
2007-08-28 12:07:00,1.15886,1.15886,1.15836,1.1585,16400000.0
2007-08-28 12:08:00,1.15853,1.15898,1.15853,1.15883,15600000.0
2007-08-28 12:09:00,1.15874,1.15887,1.15856,1.15862,23200000.0
2007-08-28 12:10:00,1.15812,1.15862,1.15807,1.15859,16800000.0
2007-08-28 12:11:00,1.15815,1.15855,1.15808,1.15809,10400000.0
2007-08-28 12:12:00,1.15803,1.15839,1.15773,1.15839,14000000.0
2007-08-28 12:13:00,1.15824,1.15824,1.15786,1.15795,23200000.0
2007-08-28 12:14:00,1.15799,1.15863,1.15799,1.15843,12600000.0
2007-08-28 12:15:00,1.15814,1.15823,1.15785,1.15785,5200000.0
2007-08-28 12:16:00,1.15778,1.15853,1.15778,1.1581,11600000.0
2007-08-28 12:17:00,1.15816,1.15866,1.15816,1.15848,25600000.0
2007-08-28 12:18:00,1.15793,1.15793,1.15756,1.15756,8200000.0
2007-08-28 12:19:00,1.15746,1.15758,1.15737,1.15737,26000000.0
2007-08-28 12:20:00,1.15732,1.15802,1.15732,1.15784,6400000.0
2007-08-28 12:21:00,1.15856,1.15865,1.1581,1.15828,14400000.0
2007-08-28 12:22:00,1.15839,1.15862,1.15823,1.15829,16400000.0
2007-08-28 12:23:00,1.15871,1.15881,1.15835,1.15859,11000000.0
2007-08-28 12:24:00,1.15816,1.15871,1.1579,1.15871,11400000.0
2007-08-28 12:25:00,1.15826,1.15827,1.15792,1.1582,10400000.0
2007-08-28 12:26:00,1.15859,1.15865,1.15816,1.15816,12200000.0
2007-08-28 12:27:00,1.15809,1.15843,1.15809,1.15843,6400000.0
2007-08-28 12:28:00,1.1587,1.1587,1.15812,1.15865,17200000.0
2007-08-28 12:29:00,1.1585,1.15901,1.1585,1.15875,14000000.0
2007-08-28 12:30:00,1.15879,1.15896,1.15852,1.1587,15000000.0
2007-08-28 12:31:00,1.15859,1.15899,1.15832,1.15899,11600000.0
2007-08-28 12:32:00,1.15867,1.15867,1.15865,1.15865,2600000.0
2007-08-28 12:33:00,1.15861,1.15897,1.15861,1.15869,15800000.0
2007-08-28 12:34:00,1.15848,1.15848,1.15802,1.15802,16000000.0
2007-08-28 12:35:00,1.15823,1.15826,1.15792,1.15822,30000000.0
2007-08-28 12:36:00,1.15817,1.15834,1.15783,1.15784,22400000.0
2007-08-28 12:37:00,1.15832,1.15858,1.15823,1.15858,13200000.0
2007-08-28 12:38:00,1.15863,1.15921,1.15847,1.15896,17400000.0
2007-08-28 12:39:00,1.15896,1.15917,1.15881,1.15917,17600000.0
2007-08-28 12:40:00,1.15905,1.15924,1.15877,1.15898,12800000.0
2007-08-28 12:42:00,1.15939,1.15939,1.15895,1.15913,13000000.0
2007-08-28 12:43:00,1.15901,1.15908,1.15881,1.15881,11200000.0
2007-08-28 12:44:00,1.15918,1.15926,1.15886,1.15902,11200000.0
2007-08-28 12:45:00,1.1587,1.15905,1.15842,1.15894,19800000.0
2007-08-28 12:46:00,1.15916,1.15932,1.15905,1.15932,17000000.0
2007-08-28 12:47:00,1.15929,1.15981,1.15916,1.15967,29000000.0
2007-08-28 12:48:00,1.15936,1.15977,1.15892,1.15913,18600000.0
2007-08-28 12:49:00,1.15866,1.15866,1.15813,1.1582,23800000.0
2007-08-28 12:50:00,1.15836,1.15858,1.15834,1.15858,17600000.0
2007-08-28 12:51:00,1.158,1.15811,1.15746,1.15746,12600000.0
2007-08-28 12:52:00,1.15761,1.15773,1.15748,1.1576,9400000.0
2007-08-28 12:53:00,1.15768,1.15793,1.15748,1.15776,16600000.0
2007-08-28 12:54:00,1.15762,1.15773,1.15743,1.15769,6200000.0
2007-08-28 12:55:00,1.15756,1.15786,1.15756,1.15772,15400000.0
2007-08-28 12:56:00,1.1579,1.1579,1.15766,1.1577,14000000.0
2007-08-28 12:57:00,1.15724,1.15761,1.15724,1.15728,10000000.0
2007-08-28 12:58:00,1.15721,1.15748,1.15695,1.15719,11000000.0
2007-08-28 12:59:00,1.15691,1.15712,1.15669,1.15669,5200000.0
2007-08-28 13:00:00,1.15619,1.1567,1.15619,1.15667,28600000.0
2007-08-28 13:01:00,1.15709,1.15709,1.15648,1.1567,18000000.0
2007-08-28 13:02:00,1.15645,1.15691,1.15626,1.15691,13800000.0
2007-08-28 13:03:00,1.15678,1.15679,1.15654,1.15655,11800000.0
2007-08-28 13:04:00,1.15661,1.15706,1.15646,1.15706,17200000.0
2007-08-28 13:05:00,1.15727,1.15746,1.15687,1.15742,22400000.0
2007-08-28 13:06:00,1.15751,1.15767,1.1568,1.1568,22400000.0
2007-08-28 13:07:00,1.1571,1.15752,1.15694,1.15694,9400000.0
2007-08-28 13:08:00,1.15661,1.15773,1.15661,1.1573,12400000.0
2007-08-28 13:09:00,1.15745,1.1575,1.15745,1.1575,3200000.0
2007-08-28 13:10:00,1.15763,1.15817,1.1575,1.1575,10000000.0
2007-08-28 13:11:00,1.15753,1.15764,1.15752,1.15757,11000000.0
2007-08-28 13:12:00,1.15752,1.15752,1.1573,1.15738,39200000.0
2007-08-28 13:13:00,1.15773,1.15779,1.15728,1.1577,16600000.0
2007-08-28 13:14:00,1.15753,1.1581,1.15753,1.1581,16200000.0
2007-08-28 13:15:00,1.15769,1.15806,1.15762,1.15793,9000000.0
2007-08-28 13:16:00,1.15772,1.15791,1.15763,1.15791,10200000.0
2007-08-28 13:17:00,1.15754,1.15786,1.15705,1.15735,13200000.0
2007-08-28 13:18:00,1.15762,1.15826,1.1574,1.15782,26800000.0
2007-08-28 13:19:00,1.15769,1.15782,1.15749,1.15767,18600000.0
2007-08-28 13:20:00,1.1583,1.1583,1.15764,1.15764,30200000.0
2007-08-28 13:21:00,1.15757,1.15808,1.15757,1.15808,23000000.0
2007-08-28 13:22:00,1.15802,1.15843,1.15776,1.15843,10800000.0
2007-08-28 13:23:00,1.15815,1.1585,1.15805,1.1585,17800000.0
2007-08-28 13:24:00,1.15866,1.15877,1.15856,1.15877,8800000.0
2007-08-28 13:26:00,1.15874,1.15887,1.15839,1.15885,13000000.0
2007-08-28 13:27:00,1.15853,1.15853,1.15822,1.15822,15400000.0
2007-08-28 13:28:00,1.15814,1.15818,1.1579,1.15812,75000000.0
2007-08-28 13:29:00,1.15836,1.15844,1.15798,1.15808,23800000.0
2007-08-28 13:30:00,1.15779,1.15801,1.15769,1.15798,24000000.0
2007-08-28 13:31:00,1.15759,1.15813,1.15759,1.15799,21000000.0
2007-08-28 13:32:00,1.15811,1.15853,1.15772,1.15853,16000000.0
2007-08-28 13:34:00,1.15807,1.15864,1.15807,1.15836,5200000.0
2007-08-28 13:35:00,1.15885,1.15885,1.15827,1.15827,16200000.0
2007-08-28 13:36:00,1.15858,1.15896,1.1585,1.15853,18800000.0
2007-08-28 13:37:00,1.15887,1.15935,1.15847,1.15894,8200000.0
2007-08-28 13:38:00,1.15915,1.1592,1.15876,1.15876,11400000.0
2007-08-28 13:39:00,1.15908,1.15908,1.15857,1.15885,20000000.0
2007-08-28 13:40:00,1.15841,1.159,1.15831,1.15831,25000000.0
2007-08-28 13:41:00,1.15841,1.15861,1.15841,1.15844,5000000.0
2007-08-28 13:43:00,1.15833,1.15833,1.158,1.158,19600000.0
2007-08-28 13:44:00,1.15813,1.15837,1.15786,1.15802,9800000.0
2007-08-28 13:45:00,1.15813,1.15859,1.15802,1.15859,21200000.0
2007-08-28 13:47:00,1.15861,1.15862,1.15818,1.15826,18200000.0
2007-08-28 13:48:00,1.1582,1.15839,1.15803,1.15814,9400000.0
2007-08-28 13:53:00,1.15817,1.15869,1.15808,1.15836,21000000.0
2007-08-28 13:54:00,1.15831,1.15851,1.15812,1.15826,16800000.0
2007-08-28 13:55:00,1.15762,1.15832,1.15762,1.1583,14000000.0
2007-08-28 13:56:00,1.15816,1.1584,1.158,1.15813,19600000.0
2007-08-28 13:57:00,1.1585,1.15865,1.15809,1.15837,24000000.0
2007-08-28 13:58:00,1.15842,1.15859,1.15814,1.15839,16000000.0
2007-08-28 13:59:00,1.15806,1.15806,1.1576,1.15779,15800000.0
2007-08-28 14:00:00,1.15807,1.15813,1.15753,1.15753,17800000.0
2007-08-28 14:01:00,1.15759,1.15796,1.1572,1.15769,14600000.0
2007-08-28 14:02:00,1.15812,1.15812,1.15743,1.15752,5800000.0
2007-08-28 14:03:00,1.15765,1.15783,1.15748,1.15759,35200000.0
2007-08-28 14:04:00,1.15733,1.15785,1.15733,1.15743,5800000.0
2007-08-28 14:05:00,1.15781,1.15811,1.15749,1.15768,22800000.0
2007-08-28 14:06:00,1.15765,1.15792,1.15747,1.15747,7800000.0
2007-08-28 14:07:00,1.15775,1.15779,1.15731,1.15749,14000000.0
2007-08-28 14:08:00,1.15736,1.15749,1.15722,1.15749,23200000.0
2007-08-28 14:09:00,1.15734,1.15778,1.15681,1.1575,10600000.0
2007-08-28 14:10:00,1.15745,1.15753,1.15712,1.15753,21400000.0
2007-08-28 14:11:00,1.15778,1.15857,1.15765,1.15857,10800000.0
2007-08-28 14:12:00,1.15852,1.15882,1.15808,1.15845,25600000.0
2007-08-28 14:13:00,1.15887,1.15902,1.15828,1.15872,17800000.0
2007-08-28 14:14:00,1.15866,1.15895,1.15866,1.15882,11000000.0
2007-08-28 14:15:00,1.15886,1.15898,1.15876,1.15876,15000000.0
2007-08-28 14:16:00,1.15878,1.159,1.15831,1.15846,12400000.0
2007-08-28 14:17:00,1.15858,1.15891,1.15858,1.15876,12400000.0
2007-08-28 14:18:00,1.15857,1.15871,1.15836,1.15841,9800000.0
2007-08-28 14:19:00,1.15854,1.15941,1.15854,1.15941,59400000.0
2007-08-28 14:20:00,1.15974,1.1603,1.15974,1.16003,20800000.0
2007-08-28 14:21:00,1.16023,1.16029,1.15994,1.15994,25400000.0
2007-08-28 14:22:00,1.15966,1.15966,1.15904,1.15904,12400000.0
2007-08-28 14:23:00,1.15954,1.15984,1.15935,1.15947,19800000.0
2007-08-28 14:24:00,1.15956,1.1603,1.15956,1.15993,19600000.0
2007-08-28 14:25:00,1.16005,1.16005,1.15968,1.15968,2600000.0
2007-08-28 14:26:00,1.15978,1.16004,1.15946,1.15952,29200000.0
2007-08-28 14:27:00,1.15951,1.16012,1.15938,1.15953,11600000.0
2007-08-28 14:28:00,1.15961,1.15976,1.15911,1.15976,21000000.0
2007-08-28 14:29:00,1.15959,1.15969,1.1592,1.1592,13200000.0
2007-08-28 14:30:00,1.15933,1.15942,1.15923,1.15942,4200000.0
2007-08-28 14:31:00,1.15944,1.15947,1.15898,1.15932,11000000.0
2007-08-28 14:32:00,1.15967,1.15996,1.15946,1.15946,28200000.0
2007-08-28 14:33:00,1.15952,1.16004,1.15938,1.15998,20600000.0
2007-08-28 14:34:00,1.15974,1.15983,1.15946,1.15983,10600000.0
2007-08-28 14:35:00,1.16016,1.16052,1.16002,1.16002,17000000.0
2007-08-28 14:36:00,1.16009,1.16038,1.16008,1.1603,10000000.0
2007-08-28 14:37:00,1.16053,1.16106,1.16045,1.16106,22000000.0
2007-08-28 14:38:00,1.16127,1.16127,1.16062,1.16088,18800000.0
2007-08-28 14:39:00,1.16118,1.162,1.161,1.16146,17200000.0
2007-08-28 14:40:00,1.16148,1.16197,1.16148,1.16174,10400000.0
2007-08-28 14:41:00,1.16191,1.16199,1.16154,1.16164,19000000.0
2007-08-28 14:42:00,1.16133,1.16162,1.1613,1.16137,12400000.0
2007-08-28 14:43:00,1.16143,1.16161,1.16115,1.1613,18200000.0
2007-08-28 14:44:00,1.16131,1.1614,1.16126,1.1614,5200000.0
2007-08-28 14:45:00,1.16112,1.16148,1.16112,1.16137,9400000.0
2007-08-28 14:46:00,1.16137,1.16168,1.16132,1.16147,20000000.0
2007-08-28 14:47:00,1.16129,1.16171,1.16108,1.16108,25000000.0
2007-08-28 14:48:00,1.16113,1.16113,1.16059,1.16065,10600000.0
2007-08-28 14:49:00,1.16072,1.16072,1.16029,1.16029,19600000.0
2007-08-28 14:50:00,1.16088,1.16088,1.16032,1.16055,13000000.0
2007-08-28 14:51:00,1.16055,1.16063,1.16035,1.16054,7800000.0
2007-08-28 14:52:00,1.16072,1.16147,1.16068,1.16147,11800000.0
2007-08-28 14:53:00,1.16147,1.16157,1.16133,1.16141,14600000.0
2007-08-28 14:54:00,1.16162,1.16211,1.16123,1.16138,13200000.0
2007-08-28 14:55:00,1.16135,1.16192,1.16123,1.16123,7800000.0
2007-08-28 14:56:00,1.16135,1.16199,1.16135,1.16191,14800000.0
2007-08-28 14:57:00,1.16205,1.16216,1.16163,1.16216,22800000.0
2007-08-28 14:58:00,1.1622,1.16243,1.16208,1.16208,17200000.0
2007-08-28 14:59:00,1.16207,1.16245,1.16187,1.1621,13000000.0
2007-08-28 15:00:00,1.16191,1.1627,1.16191,1.1625,18200000.0
2007-08-28 15:01:00,1.16308,1.16346,1.16308,1.16333,18200000.0
2007-08-28 15:02:00,1.1629,1.16301,1.1625,1.16255,14800000.0
2007-08-28 15:03:00,1.16263,1.16277,1.16221,1.16267,17800000.0
2007-08-28 15:04:00,1.16229,1.16229,1.16195,1.16205,16200000.0
2007-08-28 15:05:00,1.16227,1.16268,1.16218,1.16244,18800000.0
2007-08-28 15:06:00,1.16235,1.16268,1.16212,1.16217,21400000.0
2007-08-28 15:07:00,1.16256,1.16263,1.16208,1.16229,9800000.0
2007-08-28 15:08:00,1.16179,1.16217,1.16177,1.16217,18200000.0
2007-08-28 15:09:00,1.16196,1.16268,1.16196,1.16256,14400000.0
2007-08-28 15:10:00,1.16261,1.16285,1.16217,1.16285,14000000.0
2007-08-28 15:11:00,1.16182,1.16182,1.16153,1.16153,4800000.0
2007-08-28 15:12:00,1.16195,1.16211,1.16166,1.16198,14200000.0
2007-08-28 15:13:00,1.16205,1.16207,1.16164,1.16176,94200000.0
2007-08-28 15:14:00,1.16173,1.16199,1.16173,1.16199,6000000.0
2007-08-28 15:15:00,1.16206,1.16212,1.16193,1.16193,15000000.0
2007-08-28 15:16:00,1.16186,1.16209,1.16178,1.16181,21600000.0
2007-08-28 15:18:00,1.16249,1.16277,1.16215,1.16229,27200000.0
2007-08-28 15:19:00,1.1623,1.16256,1.1623,1.16241,19400000.0
2007-08-28 15:20:00,1.16224,1.16248,1.16214,1.16217,20800000.0
2007-08-28 15:21:00,1.16207,1.16226,1.16168,1.16173,15800000.0
2007-08-28 15:22:00,1.16184,1.16228,1.16184,1.1619,10400000.0
2007-08-28 15:23:00,1.16225,1.16279,1.16214,1.16222,9200000.0
2007-08-28 15:24:00,1.1629,1.1629,1.16225,1.16225,18400000.0
2007-08-28 15:25:00,1.16281,1.1629,1.16257,1.16257,11800000.0
2007-08-28 15:26:00,1.16225,1.16265,1.16219,1.16265,23000000.0
2007-08-28 15:27:00,1.16217,1.16252,1.16217,1.16244,13000000.0
2007-08-28 15:28:00,1.16211,1.16234,1.162,1.162,16600000.0
2007-08-28 15:29:00,1.16262,1.16269,1.16209,1.16209,11800000.0
2007-08-28 15:30:00,1.16156,1.16203,1.16156,1.16178,13600000.0
2007-08-28 15:31:00,1.16152,1.16193,1.16136,1.16171,9400000.0
2007-08-28 15:32:00,1.16166,1.16217,1.1616,1.1616,15800000.0
2007-08-28 15:33:00,1.16192,1.16224,1.16184,1.16211,90400000.0
2007-08-28 15:34:00,1.1622,1.16265,1.16208,1.16264,20200000.0
2007-08-28 15:35:00,1.16241,1.16259,1.16213,1.16215,15400000.0
2007-08-28 15:36:00,1.16266,1.16266,1.16192,1.16226,18200000.0
2007-08-28 15:37:00,1.16262,1.16262,1.1621,1.16212,16400000.0
2007-08-28 15:39:00,1.16215,1.16232,1.16206,1.16215,22800000.0
2007-08-28 15:40:00,1.16251,1.16254,1.16226,1.16226,20600000.0
2007-08-28 15:41:00,1.16189,1.16284,1.16189,1.16212,6400000.0
2007-08-28 15:42:00,1.16182,1.1619,1.16146,1.16179,33600000.0
2007-08-28 15:43:00,1.16175,1.16195,1.16157,1.16172,12800000.0
2007-08-28 15:44:00,1.16222,1.16295,1.16218,1.16218,104800000.0
2007-08-28 15:45:00,1.16171,1.16204,1.16171,1.16201,8000000.0
2007-08-28 15:46:00,1.16227,1.16279,1.16227,1.16279,24200000.0
2007-08-28 15:47:00,1.16303,1.16392,1.16286,1.16392,25400000.0
2007-08-28 15:48:00,1.16355,1.16377,1.1633,1.1633,11400000.0
2007-08-28 15:49:00,1.16352,1.16388,1.16352,1.16388,68200000.0
2007-08-28 15:50:00,1.16388,1.16388,1.16313,1.16377,19800000.0
2007-08-28 15:51:00,1.1635,1.16359,1.16327,1.16351,12800000.0
2007-08-28 15:52:00,1.16326,1.1634,1.16319,1.16327,6200000.0
2007-08-28 15:53:00,1.16366,1.16441,1.1635,1.16407,8800000.0
2007-08-28 15:54:00,1.16475,1.16492,1.16437,1.16485,11800000.0
2007-08-28 15:55:00,1.1649,1.16495,1.16457,1.16466,9000000.0
2007-08-28 15:56:00,1.16494,1.16498,1.1645,1.16498,21000000.0
2007-08-28 15:57:00,1.16518,1.16519,1.16467,1.16499,10200000.0
2007-08-28 15:58:00,1.16442,1.16447,1.16397,1.16419,22200000.0
2007-08-28 15:59:00,1.16423,1.16438,1.16401,1.16401,17200000.0
2007-08-28 16:00:00,1.16347,1.1643,1.16347,1.16368,102200000.0
2007-08-28 16:01:00,1.16345,1.16399,1.16342,1.16399,27600000.0
2007-08-28 16:02:00,1.16335,1.16405,1.16333,1.16333,24000000.0
2007-08-28 16:03:00,1.16349,1.16381,1.16339,1.16348,80800000.0
2007-08-28 16:04:00,1.16361,1.16376,1.16342,1.16373,19400000.0
2007-08-28 16:05:00,1.16349,1.1637,1.16331,1.16362,23400000.0
2007-08-28 16:06:00,1.16418,1.16418,1.16363,1.16393,15000000.0
2007-08-28 16:07:00,1.1644,1.16453,1.16303,1.16303,11800000.0
2007-08-28 16:08:00,1.16384,1.16388,1.16334,1.16346,83000000.0
2007-08-28 16:09:00,1.16346,1.16421,1.16346,1.16362,17200000.0
2007-08-28 16:10:00,1.16355,1.16399,1.16331,1.16366,22200000.0
2007-08-28 16:11:00,1.16337,1.16368,1.16285,1.16285,13400000.0
2007-08-28 16:12:00,1.16353,1.16371,1.16347,1.16347,18400000.0
2007-08-28 16:13:00,1.16371,1.16371,1.16319,1.1632,12800000.0
2007-08-28 16:14:00,1.16344,1.16344,1.1625,1.163,13400000.0
2007-08-28 16:15:00,1.16305,1.16331,1.16283,1.16284,17000000.0
2007-08-28 16:16:00,1.1626,1.16283,1.16241,1.16251,27400000.0
2007-08-28 16:17:00,1.16226,1.16306,1.16202,1.1626,20200000.0
2007-08-28 16:18:00,1.16295,1.16339,1.16275,1.16339,12400000.0
2007-08-28 16:19:00,1.16356,1.16396,1.16305,1.16349,10400000.0
2007-08-28 16:20:00,1.16336,1.16353,1.16319,1.16348,19800000.0
2007-08-28 16:21:00,1.16374,1.16375,1.16311,1.16342,26800000.0
2007-08-28 16:22:00,1.16298,1.16325,1.16265,1.16283,12200000.0
2007-08-28 16:23:00,1.16217,1.16265,1.16217,1.16235,14600000.0
2007-08-28 16:24:00,1.16266,1.16266,1.16226,1.16227,16000000.0
2007-08-28 16:25:00,1.16199,1.16207,1.16174,1.16174,10600000.0
2007-08-28 16:26:00,1.1617,1.16214,1.1617,1.1621,11200000.0
2007-08-28 16:27:00,1.16227,1.16268,1.16217,1.16217,20800000.0
2007-08-28 16:28:00,1.16198,1.16219,1.16198,1.16214,10800000.0
2007-08-28 16:29:00,1.162,1.16227,1.16185,1.16201,11400000.0
2007-08-28 16:30:00,1.16203,1.16304,1.16203,1.16239,14400000.0
2007-08-28 16:31:00,1.16238,1.16238,1.16161,1.16166,13200000.0
2007-08-28 16:32:00,1.16155,1.16233,1.16155,1.16191,18400000.0
2007-08-28 16:33:00,1.1615,1.16208,1.16148,1.16188,16800000.0
2007-08-28 16:34:00,1.16221,1.16236,1.16188,1.16236,9800000.0
2007-08-28 16:35:00,1.16149,1.1618,1.16141,1.1615,11600000.0
2007-08-28 16:36:00,1.16134,1.16189,1.16134,1.16139,8800000.0
2007-08-28 16:37:00,1.16139,1.16168,1.16134,1.16168,16800000.0
2007-08-28 16:38:00,1.16125,1.16201,1.16125,1.16201,6800000.0
2007-08-28 16:39:00,1.16188,1.16188,1.16158,1.16167,11400000.0
2007-08-28 16:40:00,1.16172,1.1621,1.16141,1.1621,11000000.0
2007-08-28 16:41:00,1.16198,1.16228,1.16189,1.16189,14800000.0
2007-08-28 16:42:00,1.1622,1.16229,1.16196,1.16206,66400000.0
2007-08-28 16:43:00,1.16219,1.16281,1.16198,1.16216,10400000.0
2007-08-28 16:44:00,1.16227,1.16256,1.16217,1.16253,9400000.0
2007-08-28 16:45:00,1.16261,1.16304,1.16253,1.16281,11800000.0
2007-08-28 16:46:00,1.16283,1.16324,1.16262,1.16266,10600000.0
2007-08-28 16:47:00,1.16297,1.16326,1.16281,1.16303,9800000.0
2007-08-28 16:48:00,1.16292,1.16329,1.1629,1.16327,10200000.0
2007-08-28 16:49:00,1.16317,1.16357,1.16302,1.16344,20400000.0
2007-08-28 16:50:00,1.16327,1.16344,1.16297,1.16328,10600000.0
2007-08-28 16:52:00,1.16335,1.16392,1.16334,1.16365,19600000.0
2007-08-28 16:53:00,1.16378,1.16425,1.16377,1.16395,20000000.0
2007-08-28 16:54:00,1.16345,1.16374,1.1634,1.16351,18000000.0
2007-08-28 16:55:00,1.16343,1.164,1.16341,1.16377,16600000.0
2007-08-28 16:56:00,1.16383,1.16412,1.16364,1.1637,14800000.0
2007-08-28 16:57:00,1.16386,1.1639,1.16369,1.16369,7400000.0
2007-08-28 16:58:00,1.16384,1.16404,1.16362,1.16362,85800000.0
2007-08-28 16:59:00,1.16371,1.16441,1.16344,1.16352,11600000.0
2007-08-28 17:00:00,1.16367,1.16426,1.16367,1.16421,20800000.0
2007-08-28 17:01:00,1.16444,1.16444,1.16402,1.16429,12200000.0
2007-08-28 17:02:00,1.16462,1.16462,1.16401,1.16401,11000000.0
2007-08-28 17:03:00,1.16395,1.1641,1.16367,1.1641,19800000.0
2007-08-28 17:04:00,1.16406,1.1643,1.1635,1.16376,19200000.0
2007-08-28 17:05:00,1.16399,1.16399,1.16357,1.16394,26200000.0
2007-08-28 17:06:00,1.16384,1.16417,1.1638,1.16417,12400000.0
2007-08-28 17:07:00,1.16403,1.16466,1.16393,1.1642,95400000.0
2007-08-28 17:08:00,1.16465,1.16465,1.1641,1.16422,29200000.0
2007-08-28 17:09:00,1.16438,1.16459,1.16425,1.16459,24200000.0
2007-08-28 17:10:00,1.1646,1.1646,1.16428,1.16459,8400000.0
2007-08-28 17:11:00,1.16429,1.16445,1.16413,1.16426,21400000.0
2007-08-28 17:12:00,1.16442,1.1645,1.16415,1.1645,12000000.0
2007-08-28 17:13:00,1.16485,1.16525,1.16485,1.1652,70400000.0
2007-08-28 17:14:00,1.16512,1.1658,1.16493,1.1658,14200000.0
2007-08-28 17:15:00,1.16549,1.16549,1.16499,1.16507,14400000.0
2007-08-28 17:16:00,1.16472,1.16503,1.16467,1.16497,14200000.0
2007-08-28 17:17:00,1.16505,1.16574,1.16499,1.16499,28000000.0
2007-08-28 17:18:00,1.16486,1.16513,1.16485,1.16487,15400000.0
2007-08-28 17:19:00,1.16488,1.16541,1.16488,1.16541,10600000.0
2007-08-28 17:20:00,1.16549,1.16597,1.16549,1.16554,21000000.0
2007-08-28 17:21:00,1.16569,1.16569,1.16529,1.16551,20000000.0
2007-08-28 17:22:00,1.16567,1.16609,1.16529,1.16529,16200000.0
2007-08-28 17:23:00,1.16579,1.16579,1.16508,1.16545,21000000.0
2007-08-28 17:24:00,1.16531,1.16573,1.16528,1.16556,12400000.0
2007-08-28 17:25:00,1.16431,1.16525,1.16419,1.16457,145800000.0
2007-08-28 17:26:00,1.16483,1.16483,1.16433,1.1647,14400000.0
2007-08-28 17:27:00,1.16483,1.16516,1.16465,1.16481,13000000.0
2007-08-28 17:28:00,1.16523,1.16523,1.16483,1.16488,21200000.0
2007-08-28 17:29:00,1.16511,1.16536,1.1646,1.16534,20400000.0
2007-08-28 17:30:00,1.16555,1.16605,1.16534,1.16605,12200000.0
2007-08-28 17:31:00,1.16613,1.16646,1.16613,1.16634,7600000.0
2007-08-28 17:32:00,1.16621,1.16624,1.16575,1.16575,17800000.0
2007-08-28 17:33:00,1.16577,1.16582,1.16567,1.16582,12400000.0
2007-08-28 17:34:00,1.16592,1.16627,1.16589,1.166,12200000.0
2007-08-28 17:35:00,1.16588,1.16628,1.16588,1.16603,28800000.0
2007-08-28 17:36:00,1.16575,1.16597,1.16575,1.1658,7400000.0
2007-08-28 17:37:00,1.16538,1.16538,1.16497,1.16497,10800000.0
2007-08-28 17:38:00,1.16525,1.16534,1.16459,1.16469,11200000.0
2007-08-28 17:39:00,1.16477,1.16481,1.16477,1.16477,7800000.0
2007-08-28 17:40:00,1.16477,1.16562,1.16469,1.165,18000000.0
2007-08-28 17:41:00,1.16532,1.16532,1.16509,1.16512,10200000.0
2007-08-28 17:42:00,1.16499,1.16542,1.16499,1.16524,14600000.0
2007-08-28 17:43:00,1.16558,1.16593,1.16554,1.16582,13800000.0
2007-08-28 17:44:00,1.16568,1.16584,1.16527,1.16584,21200000.0
2007-08-28 17:45:00,1.16553,1.16558,1.16539,1.16548,14600000.0
2007-08-28 17:46:00,1.16576,1.16576,1.16495,1.16503,12600000.0
2007-08-28 17:47:00,1.16526,1.16554,1.16507,1.16554,71200000.0
2007-08-28 17:48:00,1.16533,1.16563,1.16489,1.16511,21600000.0
2007-08-28 17:49:00,1.16514,1.16547,1.16509,1.16509,17800000.0
2007-08-28 17:50:00,1.16492,1.16495,1.16463,1.16476,19600000.0
2007-08-28 17:51:00,1.16483,1.16508,1.16464,1.16501,17200000.0
2007-08-28 17:52:00,1.16462,1.16537,1.16462,1.16484,14000000.0
2007-08-28 17:53:00,1.16483,1.16526,1.16477,1.16487,13600000.0
2007-08-28 17:54:00,1.16515,1.16545,1.16514,1.16531,45800000.0
2007-08-28 17:55:00,1.16538,1.16538,1.16485,1.16524,16200000.0
2007-08-28 17:56:00,1.16566,1.16609,1.16517,1.1656,19800000.0
2007-08-28 17:57:00,1.16599,1.16623,1.16591,1.16623,13200000.0
2007-08-28 17:58:00,1.1662,1.16654,1.1662,1.16648,11000000.0
2007-08-28 17:59:00,1.16627,1.16638,1.16593,1.16638,17200000.0
2007-08-28 18:00:00,1.16594,1.16648,1.16588,1.16648,15400000.0
2007-08-28 18:01:00,1.16673,1.16715,1.1665,1.16675,23400000.0
2007-08-28 18:02:00,1.16666,1.16678,1.16631,1.16649,10800000.0
2007-08-28 18:03:00,1.16615,1.16664,1.16614,1.16652,17600000.0
2007-08-28 18:04:00,1.16626,1.1666,1.16586,1.1666,14000000.0
2007-08-28 18:05:00,1.16617,1.16646,1.16603,1.16646,24600000.0
2007-08-28 18:06:00,1.16678,1.16685,1.16639,1.16685,15400000.0
2007-08-28 18:07:00,1.16648,1.16673,1.16604,1.16654,18200000.0
2007-08-28 18:08:00,1.16683,1.16683,1.16632,1.16632,19200000.0
2007-08-28 18:09:00,1.16633,1.16656,1.16631,1.16632,16800000.0
2007-08-28 18:10:00,1.16649,1.16695,1.16649,1.16649,33600000.0
2007-08-28 18:11:00,1.16623,1.16646,1.16582,1.16615,20000000.0
2007-08-28 18:12:00,1.16641,1.16667,1.16618,1.16618,22600000.0
2007-08-28 18:13:00,1.1663,1.16701,1.16602,1.16688,14000000.0
2007-08-28 18:14:00,1.1665,1.16659,1.16608,1.16619,18400000.0
2007-08-28 18:15:00,1.16613,1.16638,1.16609,1.16609,9400000.0
2007-08-28 18:16:00,1.16586,1.16638,1.16586,1.16606,18000000.0
2007-08-28 18:17:00,1.16569,1.16584,1.1654,1.16584,17800000.0
2007-08-28 18:18:00,1.16564,1.16587,1.16546,1.16564,10000000.0
2007-08-28 18:19:00,1.16583,1.16608,1.16552,1.16608,11000000.0
2007-08-28 18:20:00,1.16627,1.16648,1.16616,1.16619,15800000.0
2007-08-28 18:21:00,1.1664,1.1664,1.16612,1.16637,14800000.0
2007-08-28 18:22:00,1.16613,1.16629,1.16578,1.16578,11800000.0
2007-08-28 18:23:00,1.16554,1.16655,1.16554,1.16616,25400000.0
2007-08-28 18:24:00,1.16613,1.16613,1.16587,1.16601,17000000.0
2007-08-28 18:25:00,1.16609,1.16638,1.16599,1.16611,12400000.0
2007-08-28 18:26:00,1.16603,1.16603,1.16577,1.16577,18800000.0
2007-08-28 18:27:00,1.16582,1.1661,1.16576,1.16581,15600000.0
2007-08-28 18:28:00,1.166,1.166,1.16559,1.16578,9800000.0
2007-08-28 18:29:00,1.16533,1.16562,1.16522,1.16562,18400000.0
2007-08-28 18:30:00,1.16565,1.16565,1.16513,1.16517,14400000.0
2007-08-28 18:31:00,1.16523,1.16569,1.16523,1.16541,10800000.0
2007-08-28 18:32:00,1.16521,1.16578,1.16511,1.16524,12400000.0
2007-08-28 18:33:00,1.16526,1.16575,1.16526,1.16547,19200000.0
2007-08-28 18:34:00,1.16558,1.16582,1.1654,1.1654,17800000.0
2007-08-28 18:35:00,1.16583,1.16651,1.16583,1.16651,15600000.0
2007-08-28 18:36:00,1.16682,1.16682,1.16614,1.16618,8200000.0
2007-08-28 18:37:00,1.16612,1.16645,1.16572,1.16645,17200000.0
2007-08-28 18:38:00,1.16668,1.16668,1.16618,1.16618,18600000.0
2007-08-28 18:39:00,1.16628,1.16633,1.16592,1.16622,15600000.0
2007-08-28 18:40:00,1.16633,1.16652,1.16597,1.1661,29600000.0
2007-08-28 18:42:00,1.16589,1.16589,1.16548,1.16553,8600000.0
2007-08-28 18:43:00,1.16555,1.16617,1.16555,1.16617,13200000.0
2007-08-28 18:44:00,1.16581,1.16581,1.16553,1.16564,21200000.0
2007-08-28 18:46:00,1.16594,1.16594,1.16547,1.16572,10400000.0
2007-08-28 18:47:00,1.16558,1.16566,1.16509,1.16566,15400000.0
2007-08-28 18:48:00,1.1658,1.16605,1.16572,1.16576,12800000.0
2007-08-28 18:49:00,1.16562,1.16597,1.16547,1.16568,13200000.0
2007-08-28 18:50:00,1.16599,1.16599,1.16591,1.16591,4800000.0
2007-08-28 18:51:00,1.1659,1.16615,1.1659,1.16593,10800000.0
2007-08-28 18:53:00,1.16624,1.16658,1.16605,1.16655,28200000.0
2007-08-28 18:54:00,1.16626,1.16669,1.16625,1.16635,24400000.0
2007-08-28 18:55:00,1.16606,1.16642,1.16598,1.16598,10400000.0
2007-08-28 18:56:00,1.1659,1.16606,1.16554,1.16606,16000000.0
2007-08-28 18:57:00,1.16642,1.1669,1.16638,1.16684,18200000.0
2007-08-28 18:58:00,1.1669,1.16735,1.16665,1.16665,22600000.0
2007-08-28 18:59:00,1.16637,1.16637,1.16616,1.16619,13800000.0
2007-08-28 19:00:00,1.1661,1.16657,1.166,1.16657,5800000.0
2007-08-28 19:01:00,1.16661,1.16661,1.16615,1.16615,5000000.0
2007-08-28 19:03:00,1.1658,1.16623,1.16574,1.16574,35200000.0
2007-08-28 19:04:00,1.16609,1.16643,1.16601,1.16643,27200000.0
2007-08-28 19:05:00,1.16623,1.16691,1.16619,1.16645,18200000.0
2007-08-28 19:06:00,1.16619,1.16657,1.16615,1.16615,10800000.0
2007-08-28 19:08:00,1.16613,1.16631,1.16588,1.16588,67000000.0
2007-08-28 19:09:00,1.16591,1.16639,1.16563,1.16563,15000000.0
2007-08-28 19:10:00,1.16561,1.16668,1.16561,1.16657,19800000.0
2007-08-28 19:11:00,1.1664,1.16703,1.1664,1.16648,11000000.0
2007-08-28 19:12:00,1.16652,1.16703,1.16652,1.16668,14600000.0
2007-08-28 19:13:00,1.16656,1.16669,1.16632,1.16651,14000000.0
2007-08-28 19:14:00,1.16656,1.16728,1.16655,1.16712,7200000.0
2007-08-28 19:15:00,1.16679,1.16679,1.16613,1.16632,11600000.0
2007-08-28 19:16:00,1.16642,1.16677,1.16626,1.16663,23800000.0
2007-08-28 19:17:00,1.16658,1.16721,1.16658,1.16693,16000000.0
2007-08-28 19:18:00,1.16662,1.16678,1.1663,1.16678,20800000.0
2007-08-28 19:19:00,1.16696,1.16696,1.1667,1.1667,14800000.0
2007-08-28 19:20:00,1.16692,1.16692,1.16641,1.16664,17800000.0
2007-08-28 19:21:00,1.1668,1.16698,1.16628,1.16655,11000000.0
2007-08-28 19:22:00,1.1665,1.1668,1.16617,1.1668,17600000.0
2007-08-28 19:23:00,1.16695,1.16717,1.16686,1.1671,19200000.0
2007-08-28 19:24:00,1.16697,1.16734,1.16678,1.16678,10400000.0
2007-08-28 19:25:00,1.16706,1.1672,1.16692,1.16701,13600000.0
2007-08-28 19:26:00,1.16689,1.16702,1.16689,1.16691,15000000.0
2007-08-28 19:27:00,1.16691,1.16705,1.16664,1.16705,29000000.0
2007-08-28 19:28:00,1.16661,1.16661,1.16637,1.16637,16000000.0
2007-08-28 19:29:00,1.16661,1.16669,1.16625,1.16669,12000000.0
2007-08-28 19:30:00,1.16671,1.16694,1.16661,1.16663,18000000.0
2007-08-28 19:31:00,1.16662,1.16685,1.16635,1.16638,17800000.0
2007-08-28 19:32:00,1.16656,1.16675,1.16641,1.16666,11600000.0
2007-08-28 19:33:00,1.16653,1.16668,1.16641,1.16649,12800000.0
2007-08-28 19:34:00,1.16613,1.16687,1.16613,1.16648,17800000.0
2007-08-28 19:35:00,1.16642,1.16687,1.16642,1.16666,27200000.0
2007-08-28 19:36:00,1.16644,1.16685,1.16623,1.16623,15400000.0
2007-08-28 19:37:00,1.16658,1.16728,1.16658,1.16688,27200000.0
2007-08-28 19:38:00,1.16703,1.16703,1.1662,1.16626,11800000.0
2007-08-28 19:39:00,1.16618,1.16653,1.16618,1.16648,17200000.0
2007-08-28 19:40:00,1.16682,1.16711,1.16681,1.16687,10200000.0
2007-08-28 19:41:00,1.16675,1.16703,1.16637,1.16703,17000000.0
2007-08-28 19:42:00,1.16656,1.16704,1.16642,1.16704,15800000.0
2007-08-28 19:45:00,1.16711,1.16733,1.16689,1.16721,14200000.0
2007-08-28 19:46:00,1.16672,1.16695,1.16655,1.16672,25000000.0
2007-08-28 19:47:00,1.16712,1.16712,1.1668,1.16691,9200000.0
2007-08-28 19:48:00,1.16673,1.16712,1.16673,1.16709,29200000.0
2007-08-28 19:49:00,1.16713,1.16736,1.16697,1.16703,35800000.0
2007-08-28 19:50:00,1.167,1.16707,1.16674,1.16683,21600000.0
2007-08-28 19:51:00,1.16666,1.16699,1.16663,1.16669,11400000.0
2007-08-28 19:52:00,1.16713,1.16734,1.16691,1.16711,17600000.0
2007-08-28 19:54:00,1.16734,1.16734,1.16663,1.16694,15600000.0
2007-08-28 19:56:00,1.16727,1.1676,1.16715,1.16715,14400000.0
2007-08-28 19:57:00,1.16736,1.16736,1.16682,1.16682,9600000.0
2007-08-28 19:58:00,1.16712,1.16733,1.16705,1.16722,8400000.0
2007-08-28 19:59:00,1.16695,1.1673,1.16675,1.16676,14200000.0
2007-08-28 20:00:00,1.16716,1.16722,1.16679,1.16722,15400000.0
2007-08-28 20:01:00,1.16702,1.16729,1.16651,1.16651,18600000.0
2007-08-28 20:02:00,1.16673,1.16673,1.16563,1.16595,21600000.0
2007-08-28 20:03:00,1.166,1.1667,1.16594,1.1667,17200000.0
2007-08-28 20:04:00,1.16667,1.16707,1.16659,1.1666,19400000.0
2007-08-28 20:05:00,1.1666,1.16698,1.16606,1.16646,19400000.0
2007-08-28 20:06:00,1.16603,1.1666,1.16603,1.16653,11400000.0
2007-08-28 20:07:00,1.16656,1.16656,1.16638,1.16652,7400000.0
2007-08-28 20:08:00,1.16624,1.16644,1.16617,1.16621,20200000.0
2007-08-28 20:09:00,1.16608,1.16651,1.16588,1.16614,42200000.0
2007-08-28 20:10:00,1.16594,1.16604,1.16537,1.16604,21800000.0
2007-08-28 20:11:00,1.16623,1.16674,1.16623,1.16674,10200000.0
2007-08-28 20:12:00,1.16673,1.16679,1.16637,1.16657,24200000.0
2007-08-28 20:13:00,1.16659,1.16659,1.16631,1.16631,2000000.0
2007-08-28 20:14:00,1.16662,1.16673,1.16623,1.16672,9400000.0
2007-08-28 20:15:00,1.16667,1.16692,1.16633,1.16659,15400000.0
2007-08-28 20:16:00,1.16702,1.16721,1.16688,1.16688,7800000.0
2007-08-28 20:17:00,1.1671,1.16739,1.16686,1.16708,17400000.0
2007-08-28 20:18:00,1.16669,1.16713,1.16654,1.16689,28000000.0
2007-08-28 20:19:00,1.16696,1.16696,1.16672,1.16672,2600000.0
2007-08-28 20:20:00,1.16666,1.16666,1.16636,1.16655,13000000.0
2007-08-28 20:21:00,1.16614,1.16644,1.16604,1.16614,23600000.0
2007-08-28 20:22:00,1.16612,1.16671,1.16605,1.16645,24400000.0
2007-08-28 20:23:00,1.1667,1.16703,1.16668,1.16668,25600000.0
2007-08-28 20:24:00,1.16721,1.16721,1.16624,1.16666,15000000.0
2007-08-28 20:25:00,1.16716,1.16717,1.16646,1.1665,10000000.0
2007-08-28 20:26:00,1.16663,1.16704,1.16658,1.16685,14200000.0
2007-08-28 20:27:00,1.16658,1.16658,1.1662,1.16626,18200000.0
2007-08-28 20:28:00,1.16649,1.16681,1.16633,1.16681,19800000.0
2007-08-28 20:29:00,1.16656,1.16656,1.16583,1.16607,18800000.0
2007-08-28 20:30:00,1.16586,1.16633,1.16585,1.16595,16200000.0
2007-08-28 20:31:00,1.16595,1.16646,1.1658,1.16608,15800000.0
2007-08-28 20:32:00,1.16675,1.16675,1.16637,1.16637,9200000.0
2007-08-28 20:33:00,1.16635,1.16665,1.16624,1.16649,13200000.0
2007-08-28 20:34:00,1.16685,1.16685,1.16648,1.16655,10400000.0
2007-08-28 20:36:00,1.16637,1.16637,1.16594,1.16594,14800000.0
2007-08-28 20:37:00,1.16652,1.16652,1.16606,1.16618,12600000.0
2007-08-28 20:38:00,1.16608,1.16652,1.16608,1.16638,16600000.0
2007-08-28 20:39:00,1.16644,1.16644,1.16593,1.16619,25200000.0
2007-08-28 20:40:00,1.166,1.16621,1.16569,1.16602,12200000.0
2007-08-28 20:41:00,1.16596,1.16637,1.16593,1.16593,16400000.0
2007-08-28 20:42:00,1.16601,1.16601,1.16565,1.16565,2000000.0
2007-08-28 20:43:00,1.16568,1.16601,1.16538,1.16601,18800000.0
2007-08-28 20:44:00,1.16644,1.16648,1.16618,1.16635,15200000.0
2007-08-28 20:45:00,1.16639,1.16639,1.16616,1.16622,10200000.0
2007-08-28 20:46:00,1.16601,1.16631,1.16601,1.16631,7400000.0
2007-08-28 20:47:00,1.1665,1.16672,1.16633,1.16645,14400000.0
2007-08-28 20:48:00,1.16621,1.16639,1.16571,1.16631,19000000.0
2007-08-28 20:49:00,1.1662,1.16652,1.1662,1.16632,12800000.0
2007-08-28 20:50:00,1.16654,1.16654,1.16618,1.16618,17400000.0
2007-08-28 20:51:00,1.16623,1.16676,1.16623,1.16676,21800000.0
2007-08-28 20:52:00,1.16676,1.16693,1.16666,1.16676,14600000.0
2007-08-28 20:53:00,1.16677,1.16683,1.16672,1.16682,23400000.0
2007-08-28 20:54:00,1.16674,1.16724,1.16674,1.16684,13800000.0
2007-08-28 20:55:00,1.16678,1.16727,1.16671,1.16671,24400000.0
2007-08-28 20:56:00,1.16693,1.16722,1.1667,1.16681,10000000.0
2007-08-28 20:57:00,1.16676,1.16676,1.16616,1.16619,8200000.0
2007-08-28 20:58:00,1.16594,1.16604,1.16553,1.16555,12800000.0
2007-08-28 20:59:00,1.16581,1.16588,1.16559,1.16562,16400000.0
2007-08-28 21:00:00,1.16629,1.16645,1.16594,1.16645,13600000.0
2007-08-28 21:01:00,1.16631,1.16647,1.16606,1.16647,16000000.0
2007-08-28 21:02:00,1.16619,1.16655,1.16596,1.16655,14800000.0
2007-08-28 21:03:00,1.16616,1.16666,1.16616,1.16627,34200000.0
2007-08-28 21:04:00,1.16606,1.16658,1.16606,1.16658,27000000.0
2007-08-28 21:05:00,1.16626,1.16641,1.16588,1.16588,14800000.0
2007-08-28 21:06:00,1.16601,1.1666,1.16596,1.16604,22000000.0
2007-08-28 21:07:00,1.16591,1.16631,1.1656,1.1656,10000000.0
2007-08-28 21:08:00,1.16603,1.16603,1.16539,1.16539,10800000.0
2007-08-28 21:09:00,1.16548,1.16556,1.1653,1.16549,14600000.0
2007-08-28 21:10:00,1.16556,1.16577,1.16551,1.16563,12600000.0
2007-08-28 21:11:00,1.16573,1.16573,1.16532,1.16554,7200000.0
2007-08-28 21:13:00,1.16642,1.16666,1.16603,1.16617,29600000.0
2007-08-28 21:14:00,1.16615,1.16649,1.16608,1.16644,8800000.0
2007-08-28 21:16:00,1.166,1.16606,1.16573,1.16579,28400000.0
2007-08-28 21:17:00,1.1658,1.1663,1.16538,1.16615,12600000.0
2007-08-28 21:18:00,1.16577,1.166,1.16567,1.1658,8400000.0
2007-08-28 21:19:00,1.16577,1.16605,1.1656,1.1656,19400000.0
2007-08-28 21:20:00,1.16547,1.16582,1.16531,1.16556,17400000.0
2007-08-28 21:21:00,1.16573,1.16599,1.16546,1.16567,18000000.0
2007-08-28 21:23:00,1.16556,1.16571,1.16537,1.16549,19400000.0
2007-08-28 21:24:00,1.16556,1.16591,1.16526,1.16591,12800000.0
2007-08-28 21:25:00,1.16575,1.16575,1.16526,1.1653,11600000.0
2007-08-28 21:26:00,1.1651,1.1651,1.16446,1.16446,14600000.0
2007-08-28 21:27:00,1.16498,1.16498,1.16446,1.16448,26600000.0
2007-08-28 21:28:00,1.16459,1.1651,1.16459,1.16501,19400000.0
2007-08-28 21:29:00,1.16579,1.16624,1.16553,1.16553,10200000.0
2007-08-28 21:30:00,1.16529,1.16584,1.16529,1.16584,8000000.0
2007-08-28 21:31:00,1.16578,1.16678,1.16578,1.16678,23000000.0
2007-08-28 21:32:00,1.16681,1.16681,1.16641,1.16641,18600000.0
2007-08-28 21:33:00,1.16715,1.16778,1.16694,1.1677,23800000.0
2007-08-28 21:34:00,1.16749,1.1678,1.16734,1.1678,13000000.0
2007-08-28 21:35:00,1.16806,1.16814,1.16736,1.16806,24400000.0
2007-08-28 21:36:00,1.16776,1.16776,1.16716,1.16716,13600000.0
2007-08-28 21:37:00,1.1675,1.16755,1.16708,1.16755,28600000.0
2007-08-28 21:38:00,1.16724,1.16755,1.16688,1.16688,20600000.0
2007-08-28 21:39:00,1.16671,1.16711,1.16671,1.16711,7000000.0
2007-08-28 21:40:00,1.16745,1.16787,1.16727,1.16786,9000000.0
2007-08-28 21:41:00,1.16778,1.16778,1.16705,1.16705,13600000.0
2007-08-28 21:42:00,1.1671,1.16758,1.16681,1.16758,13200000.0
2007-08-28 21:43:00,1.16724,1.16778,1.16645,1.16711,9400000.0
2007-08-28 21:44:00,1.16696,1.16724,1.16696,1.16724,3600000.0
2007-08-28 21:45:00,1.16776,1.16799,1.16712,1.16749,13200000.0
2007-08-28 21:46:00,1.16735,1.16764,1.16723,1.16764,16400000.0
2007-08-28 21:47:00,1.16781,1.16811,1.16758,1.16763,20600000.0
2007-08-28 21:48:00,1.16776,1.16803,1.16754,1.16778,14400000.0
2007-08-28 21:49:00,1.16727,1.16782,1.16727,1.16746,29400000.0
2007-08-28 21:50:00,1.16775,1.16775,1.16744,1.16744,7400000.0
2007-08-28 21:51:00,1.16716,1.1673,1.16692,1.16725,26400000.0
2007-08-28 21:52:00,1.16709,1.16721,1.16645,1.16721,11400000.0
2007-08-28 21:53:00,1.16766,1.16796,1.16757,1.16771,18400000.0
2007-08-28 21:54:00,1.16763,1.16795,1.16763,1.16791,17000000.0
2007-08-28 21:55:00,1.16777,1.16825,1.16777,1.16825,25200000.0
2007-08-28 21:56:00,1.16791,1.16797,1.16761,1.16795,12600000.0
2007-08-28 21:57:00,1.16778,1.16778,1.16729,1.16773,15200000.0
2007-08-28 21:58:00,1.16771,1.16799,1.16728,1.16799,12400000.0
2007-08-28 21:59:00,1.16791,1.16791,1.16731,1.16754,16000000.0
2007-08-28 22:00:00,1.16728,1.1675,1.16677,1.16681,12400000.0
2007-08-28 22:01:00,1.16742,1.16742,1.16647,1.16671,14800000.0
2007-08-28 22:02:00,1.16731,1.16731,1.16661,1.16731,12600000.0
2007-08-28 22:03:00,1.16717,1.16737,1.16689,1.16711,34000000.0
2007-08-28 22:04:00,1.1674,1.16764,1.16715,1.16752,21200000.0
2007-08-28 22:05:00,1.1677,1.16791,1.16702,1.16767,17800000.0
2007-08-28 22:06:00,1.16751,1.16757,1.16728,1.16733,10800000.0
2007-08-28 22:07:00,1.16736,1.16778,1.16727,1.16753,10400000.0
2007-08-28 22:08:00,1.16766,1.16839,1.16746,1.16764,23600000.0
2007-08-28 22:09:00,1.16748,1.16767,1.16746,1.16751,14200000.0
2007-08-28 22:10:00,1.16734,1.16778,1.16722,1.16778,19600000.0
2007-08-28 22:11:00,1.1673,1.16767,1.1672,1.1672,11600000.0
2007-08-28 22:12:00,1.16702,1.16749,1.16702,1.16729,21800000.0
2007-08-28 22:13:00,1.16692,1.16733,1.16692,1.1672,27000000.0
2007-08-28 22:14:00,1.16707,1.16711,1.16669,1.16676,28200000.0
2007-08-28 22:16:00,1.16666,1.16728,1.16666,1.16714,6600000.0
2007-08-28 22:17:00,1.16762,1.16777,1.16737,1.16777,15800000.0
2007-08-28 22:18:00,1.16749,1.16784,1.16741,1.16767,15400000.0
2007-08-28 22:19:00,1.16732,1.16771,1.16731,1.16771,11400000.0
2007-08-28 22:20:00,1.16788,1.16817,1.16776,1.16788,12800000.0
2007-08-28 22:21:00,1.16759,1.16802,1.16759,1.16791,18000000.0
2007-08-28 22:23:00,1.16797,1.16807,1.16797,1.16807,12400000.0
2007-08-28 22:24:00,1.16824,1.16879,1.16824,1.16879,19400000.0
2007-08-28 22:25:00,1.16873,1.16873,1.16791,1.16797,13400000.0
2007-08-28 22:26:00,1.16779,1.16852,1.16779,1.16852,22400000.0
2007-08-28 22:27:00,1.16864,1.16864,1.16832,1.16834,13400000.0
2007-08-28 22:28:00,1.16834,1.16873,1.1682,1.16847,9000000.0
2007-08-28 22:29:00,1.16833,1.1686,1.16818,1.16818,13000000.0
2007-08-28 22:30:00,1.16823,1.1685,1.16792,1.16839,21000000.0
2007-08-28 22:31:00,1.16813,1.1684,1.16793,1.16819,13600000.0
2007-08-28 22:32:00,1.16818,1.16847,1.16813,1.16847,9200000.0
2007-08-28 22:33:00,1.16806,1.16839,1.16727,1.16727,13800000.0
2007-08-28 22:34:00,1.16776,1.16807,1.16776,1.16795,14600000.0
2007-08-28 22:35:00,1.16711,1.16729,1.16655,1.16676,12400000.0
2007-08-28 22:36:00,1.16683,1.16729,1.16683,1.16729,10400000.0
2007-08-28 22:37:00,1.16735,1.16758,1.16718,1.1674,25000000.0
2007-08-28 22:38:00,1.16733,1.16766,1.1672,1.16732,11200000.0
2007-08-28 22:39:00,1.16732,1.16758,1.16718,1.16732,8200000.0
2007-08-28 22:40:00,1.16709,1.16709,1.16689,1.16689,2600000.0
2007-08-28 22:41:00,1.16602,1.16661,1.16602,1.16661,3600000.0
2007-08-28 22:42:00,1.16706,1.16715,1.16688,1.16698,10200000.0
2007-08-28 22:43:00,1.1671,1.16776,1.1671,1.16773,16400000.0
2007-08-28 22:44:00,1.16751,1.16787,1.16727,1.1674,25000000.0
2007-08-28 22:45:00,1.16735,1.16755,1.16732,1.16748,21000000.0
2007-08-28 22:46:00,1.1678,1.16792,1.16763,1.16773,14000000.0
2007-08-28 22:47:00,1.16783,1.16817,1.16761,1.1678,9400000.0
2007-08-28 22:48:00,1.16816,1.16834,1.16796,1.16807,10000000.0
2007-08-28 22:49:00,1.16809,1.1685,1.16777,1.16786,11200000.0
2007-08-28 22:50:00,1.16818,1.16847,1.16812,1.16847,14600000.0
2007-08-28 22:51:00,1.16868,1.16868,1.16834,1.16834,9400000.0
2007-08-28 22:52:00,1.16855,1.16861,1.16836,1.1684,29400000.0
2007-08-28 22:53:00,1.16861,1.16861,1.16781,1.16781,10800000.0
2007-08-28 22:55:00,1.16856,1.16893,1.16856,1.16893,11600000.0
2007-08-28 22:56:00,1.16883,1.16883,1.16834,1.16834,8200000.0
2007-08-28 22:57:00,1.16786,1.16806,1.16786,1.16806,2000000.0
2007-08-28 22:58:00,1.16847,1.16872,1.16834,1.1686,14000000.0
2007-08-28 22:59:00,1.16853,1.16853,1.16781,1.16792,25000000.0
2007-08-28 23:00:00,1.16788,1.16799,1.16757,1.16787,8200000.0
2007-08-28 23:01:00,1.16774,1.16818,1.16774,1.16818,18400000.0
2007-08-28 23:02:00,1.16771,1.16771,1.16727,1.16727,7400000.0
2007-08-28 23:03:00,1.16756,1.16813,1.16753,1.16791,30400000.0
2007-08-28 23:04:00,1.16802,1.16829,1.16788,1.16793,18200000.0
2007-08-28 23:05:00,1.16767,1.16797,1.16751,1.16797,8800000.0
2007-08-28 23:06:00,1.16742,1.16858,1.16708,1.16798,15400000.0
2007-08-28 23:07:00,1.16877,1.16877,1.16838,1.16844,6600000.0
2007-08-28 23:08:00,1.16783,1.16796,1.16778,1.16788,13000000.0
2007-08-28 23:09:00,1.1677,1.16792,1.16703,1.16762,25400000.0
2007-08-28 23:10:00,1.16795,1.16823,1.16768,1.16791,13400000.0
2007-08-28 23:11:00,1.16755,1.16778,1.16754,1.16763,15200000.0
2007-08-28 23:12:00,1.16782,1.16782,1.16749,1.16765,12000000.0
2007-08-28 23:13:00,1.16843,1.16873,1.16836,1.16864,22000000.0
2007-08-28 23:14:00,1.16898,1.16919,1.16898,1.16919,8200000.0
2007-08-28 23:15:00,1.16916,1.1696,1.16883,1.16955,16000000.0
2007-08-28 23:16:00,1.1689,1.16915,1.16876,1.169,17400000.0
2007-08-28 23:17:00,1.16915,1.16915,1.16855,1.16915,19200000.0
2007-08-28 23:18:00,1.16902,1.16911,1.16875,1.16875,21000000.0
2007-08-28 23:19:00,1.16853,1.16853,1.16815,1.16815,13800000.0
2007-08-28 23:20:00,1.16757,1.16811,1.16703,1.16794,10000000.0
2007-08-28 23:21:00,1.16782,1.16782,1.16749,1.1675,14400000.0
2007-08-28 23:22:00,1.16745,1.16804,1.16745,1.16756,27600000.0
2007-08-28 23:23:00,1.16734,1.16761,1.16727,1.1675,15400000.0
2007-08-28 23:24:00,1.16791,1.16861,1.16791,1.16861,23200000.0
2007-08-28 23:25:00,1.16868,1.16868,1.16814,1.16837,17000000.0
2007-08-28 23:26:00,1.16811,1.16816,1.16782,1.16789,10800000.0
2007-08-28 23:27:00,1.16839,1.16854,1.16825,1.16848,11200000.0
2007-08-28 23:28:00,1.16846,1.16922,1.16846,1.16898,10800000.0
2007-08-28 23:29:00,1.16949,1.16949,1.16846,1.16932,31000000.0
2007-08-28 23:30:00,1.1691,1.1691,1.16845,1.16845,15000000.0
2007-08-28 23:31:00,1.16878,1.16887,1.16859,1.16859,7600000.0
2007-08-28 23:32:00,1.16878,1.16891,1.16841,1.16869,21000000.0
2007-08-28 23:33:00,1.16892,1.16911,1.16873,1.16873,32200000.0
2007-08-28 23:34:00,1.16899,1.16933,1.16894,1.16927,12000000.0
2007-08-28 23:35:00,1.169,1.16948,1.1689,1.16908,19200000.0
2007-08-28 23:36:00,1.1685,1.16915,1.1685,1.16896,11800000.0
2007-08-28 23:37:00,1.16946,1.16954,1.16927,1.16953,14400000.0
2007-08-28 23:38:00,1.1694,1.16942,1.16912,1.16935,12600000.0
2007-08-28 23:39:00,1.1689,1.1695,1.1689,1.1695,13200000.0
2007-08-28 23:40:00,1.16925,1.16958,1.16868,1.16916,17000000.0
2007-08-28 23:41:00,1.16933,1.16933,1.16877,1.16932,12000000.0
2007-08-28 23:42:00,1.16893,1.16901,1.1686,1.1686,7600000.0
2007-08-28 23:43:00,1.16888,1.16914,1.16876,1.16898,18200000.0
2007-08-28 23:44:00,1.16851,1.16851,1.16822,1.16826,8000000.0
2007-08-28 23:45:00,1.16853,1.16902,1.16853,1.16884,22000000.0
2007-08-28 23:46:00,1.16813,1.16818,1.16762,1.16818,18000000.0
2007-08-28 23:47:00,1.16798,1.16843,1.16786,1.16839,11200000.0
2007-08-28 23:48:00,1.16829,1.16895,1.16791,1.16895,11400000.0
2007-08-28 23:49:00,1.16885,1.16885,1.16833,1.16838,22000000.0
2007-08-28 23:50:00,1.16875,1.16905,1.16827,1.16905,12600000.0
2007-08-28 23:51:00,1.1683,1.16842,1.16802,1.16802,14400000.0
2007-08-28 23:52:00,1.16791,1.16909,1.16791,1.16909,13200000.0
2007-08-28 23:53:00,1.16918,1.16919,1.16886,1.16919,12400000.0
2007-08-28 23:54:00,1.1691,1.16911,1.16858,1.16858,13200000.0
2007-08-28 23:55:00,1.16814,1.169,1.16814,1.16857,18600000.0
2007-08-28 23:56:00,1.16813,1.16845,1.16813,1.16819,11600000.0
2007-08-28 23:57:00,1.1682,1.16841,1.16803,1.16818,13000000.0
2007-08-28 23:58:00,1.1682,1.1682,1.16749,1.16791,29600000.0
2007-08-28 23:59:00,1.16728,1.16789,1.16728,1.16785,14200000.0
2007-08-29 00:00:00,1.16788,1.16823,1.1674,1.1674,29600000.0
2007-08-29 00:01:00,1.16805,1.16822,1.16765,1.16765,13000000.0
2007-08-29 00:02:00,1.16699,1.16752,1.16699,1.1674,10200000.0
2007-08-29 00:03:00,1.16733,1.16787,1.16733,1.16771,15200000.0
2007-08-29 00:04:00,1.16759,1.16807,1.16759,1.16768,14800000.0
2007-08-29 00:05:00,1.16723,1.16733,1.16656,1.16656,7400000.0
2007-08-29 00:06:00,1.16773,1.16835,1.16712,1.16835,19800000.0
2007-08-29 00:07:00,1.16786,1.16793,1.16776,1.16776,9600000.0
2007-08-29 00:08:00,1.16754,1.16786,1.16686,1.16686,10600000.0
2007-08-29 00:09:00,1.1671,1.1675,1.16701,1.16711,31600000.0
2007-08-29 00:10:00,1.16719,1.16777,1.16719,1.16777,10000000.0
2007-08-29 00:11:00,1.16791,1.16831,1.16788,1.16806,27400000.0
2007-08-29 00:12:00,1.16809,1.1682,1.16784,1.16806,28000000.0
2007-08-29 00:13:00,1.16812,1.16845,1.16771,1.16797,33600000.0
2007-08-29 00:14:00,1.16815,1.16821,1.16794,1.16806,31600000.0
2007-08-29 00:15:00,1.16817,1.16902,1.16809,1.16902,11000000.0
2007-08-29 00:16:00,1.16863,1.16863,1.16821,1.16826,4600000.0
2007-08-29 00:17:00,1.16843,1.16843,1.16766,1.16811,17000000.0
2007-08-29 00:18:00,1.16796,1.16838,1.16796,1.16834,16800000.0
2007-08-29 00:19:00,1.16803,1.16865,1.16803,1.16865,22400000.0
2007-08-29 00:20:00,1.1685,1.16876,1.1685,1.16853,11400000.0
2007-08-29 00:21:00,1.16834,1.16855,1.16809,1.16855,10000000.0
2007-08-29 00:22:00,1.16844,1.16871,1.16823,1.16837,12200000.0
2007-08-29 00:23:00,1.16857,1.16944,1.16857,1.16944,8400000.0
2007-08-29 00:24:00,1.16922,1.16939,1.16892,1.16916,8400000.0
2007-08-29 00:25:00,1.16943,1.16961,1.16901,1.16901,19600000.0
2007-08-29 00:26:00,1.16862,1.16893,1.16859,1.16879,10400000.0
2007-08-29 00:27:00,1.16878,1.16881,1.16869,1.16877,13800000.0
2007-08-29 00:28:00,1.16865,1.16875,1.16824,1.16838,17800000.0
2007-08-29 00:29:00,1.16828,1.1683,1.16795,1.16808,13400000.0
2007-08-29 00:30:00,1.16846,1.16897,1.16842,1.16872,22800000.0
2007-08-29 00:31:00,1.1685,1.16876,1.16804,1.1687,11000000.0
2007-08-29 00:32:00,1.16839,1.16879,1.16839,1.16878,15600000.0
2007-08-29 00:33:00,1.16879,1.16879,1.16805,1.16821,8200000.0
2007-08-29 00:34:00,1.16858,1.16896,1.16845,1.16896,22400000.0
2007-08-29 00:35:00,1.16894,1.16894,1.16831,1.1685,23200000.0
2007-08-29 00:36:00,1.16852,1.16873,1.16817,1.16817,15400000.0
2007-08-29 00:37:00,1.16843,1.16888,1.16826,1.16839,21400000.0
2007-08-29 00:38:00,1.16857,1.16892,1.16857,1.16872,8000000.0
2007-08-29 00:39:00,1.16882,1.16921,1.16882,1.1691,10800000.0
2007-08-29 00:40:00,1.1686,1.1688,1.16823,1.16839,12400000.0
2007-08-29 00:41:00,1.16846,1.16846,1.16753,1.16753,12800000.0
2007-08-29 00:42:00,1.16764,1.16826,1.16757,1.1677,17400000.0
2007-08-29 00:43:00,1.16826,1.16843,1.16787,1.16787,26400000.0
2007-08-29 00:44:00,1.16781,1.1681,1.16737,1.1681,18200000.0
2007-08-29 00:45:00,1.168,1.168,1.16749,1.16749,10200000.0
2007-08-29 00:46:00,1.16859,1.16882,1.16841,1.16858,13000000.0
2007-08-29 00:47:00,1.16797,1.16824,1.16784,1.16784,10000000.0
2007-08-29 00:48:00,1.16797,1.1681,1.16771,1.1681,18200000.0
2007-08-29 00:49:00,1.16818,1.16818,1.16739,1.16765,23800000.0
2007-08-29 00:50:00,1.16674,1.16768,1.16674,1.16734,16800000.0
2007-08-29 00:51:00,1.16761,1.16761,1.16706,1.16738,8000000.0
2007-08-29 00:52:00,1.16732,1.16796,1.16701,1.16796,17800000.0
2007-08-29 00:53:00,1.16734,1.16755,1.16673,1.16675,27600000.0
2007-08-29 00:54:00,1.1668,1.1668,1.16608,1.16652,16400000.0
2007-08-29 00:55:00,1.16716,1.16716,1.16644,1.16644,21000000.0
2007-08-29 00:56:00,1.16664,1.16691,1.16645,1.16675,13800000.0
2007-08-29 00:57:00,1.16681,1.16695,1.1663,1.16671,16400000.0
2007-08-29 00:58:00,1.16711,1.16711,1.1666,1.1666,25000000.0
2007-08-29 00:59:00,1.1665,1.1671,1.1665,1.16687,18800000.0
2007-08-29 01:00:00,1.16673,1.16679,1.16636,1.16648,23600000.0
2007-08-29 01:01:00,1.16628,1.16634,1.16572,1.16572,11800000.0
2007-08-29 01:02:00,1.16589,1.16632,1.1656,1.16632,15800000.0
2007-08-29 01:03:00,1.16598,1.16618,1.16593,1.16618,20200000.0
2007-08-29 01:04:00,1.16626,1.16626,1.16581,1.16596,13000000.0
2007-08-29 01:05:00,1.16593,1.16593,1.16565,1.16578,25000000.0
2007-08-29 01:06:00,1.16646,1.16664,1.16608,1.16608,15200000.0
2007-08-29 01:07:00,1.16603,1.16632,1.16578,1.16599,13200000.0
2007-08-29 01:08:00,1.16624,1.16669,1.16607,1.16618,24800000.0
2007-08-29 01:09:00,1.16597,1.16636,1.16587,1.16636,11200000.0
2007-08-29 01:10:00,1.16612,1.1663,1.16599,1.16611,13600000.0
2007-08-29 01:11:00,1.16606,1.16635,1.16606,1.16626,12600000.0
2007-08-29 01:12:00,1.1668,1.1668,1.16644,1.16655,21000000.0
2007-08-29 01:13:00,1.16667,1.1668,1.16648,1.16665,26600000.0
2007-08-29 01:14:00,1.16645,1.16713,1.16645,1.16713,36200000.0
2007-08-29 01:15:00,1.16697,1.16704,1.16633,1.16653,7200000.0
2007-08-29 01:16:00,1.1668,1.16709,1.16675,1.16689,30400000.0
2007-08-29 01:17:00,1.16665,1.16706,1.16664,1.16706,18000000.0
2007-08-29 01:18:00,1.16686,1.16745,1.16686,1.16687,18600000.0
2007-08-29 01:19:00,1.167,1.16745,1.1668,1.1668,29800000.0
2007-08-29 01:20:00,1.16702,1.16702,1.16646,1.16646,14800000.0
2007-08-29 01:21:00,1.16622,1.16668,1.16595,1.16605,18000000.0
2007-08-29 01:22:00,1.16649,1.16657,1.16622,1.16622,18600000.0
2007-08-29 01:23:00,1.16618,1.16653,1.16604,1.16653,9000000.0
2007-08-29 01:24:00,1.16658,1.16728,1.16653,1.16662,8400000.0
2007-08-29 01:25:00,1.16659,1.16661,1.16627,1.16641,22400000.0
2007-08-29 01:26:00,1.16617,1.16617,1.16529,1.16533,8800000.0
2007-08-29 01:27:00,1.16567,1.16568,1.16539,1.16566,12200000.0
2007-08-29 01:28:00,1.16594,1.16638,1.16594,1.16638,13000000.0
2007-08-29 01:29:00,1.16579,1.16607,1.1654,1.16576,24400000.0
2007-08-29 01:30:00,1.16661,1.16696,1.1665,1.16669,17000000.0
2007-08-29 01:31:00,1.16606,1.16638,1.16585,1.16638,11000000.0
2007-08-29 01:32:00,1.16566,1.16567,1.16534,1.16534,14400000.0
2007-08-29 01:33:00,1.16521,1.16608,1.16521,1.16547,19200000.0
2007-08-29 01:34:00,1.16516,1.16555,1.16516,1.16519,12400000.0
2007-08-29 01:35:00,1.1652,1.16558,1.16484,1.16558,11800000.0
2007-08-29 01:36:00,1.16522,1.16581,1.16522,1.16558,7800000.0
2007-08-29 01:37:00,1.16514,1.1653,1.16514,1.16517,14400000.0
2007-08-29 01:38:00,1.16519,1.16691,1.16519,1.16586,27400000.0
2007-08-29 01:39:00,1.16657,1.16699,1.16657,1.16697,15800000.0
2007-08-29 01:40:00,1.16682,1.16716,1.16671,1.16713,15600000.0
2007-08-29 01:41:00,1.16682,1.16744,1.16682,1.16704,9800000.0
2007-08-29 01:42:00,1.16701,1.16756,1.16693,1.16756,25200000.0
2007-08-29 01:43:00,1.16751,1.16792,1.16751,1.1678,6600000.0
2007-08-29 01:44:00,1.16743,1.16743,1.16699,1.16699,12600000.0
2007-08-29 01:45:00,1.16759,1.16792,1.16759,1.16769,22000000.0
2007-08-29 01:46:00,1.16843,1.16871,1.16804,1.16804,12400000.0
2007-08-29 01:47:00,1.16827,1.16849,1.16821,1.16842,15200000.0
2007-08-29 01:48:00,1.16874,1.16904,1.16854,1.16875,9200000.0
2007-08-29 01:49:00,1.16842,1.16879,1.16842,1.16844,19600000.0
2007-08-29 01:50:00,1.16858,1.16868,1.16839,1.16868,11800000.0
2007-08-29 01:51:00,1.16864,1.16953,1.16864,1.16953,13000000.0
2007-08-29 01:52:00,1.17006,1.17006,1.16856,1.16856,20800000.0
2007-08-29 01:53:00,1.16867,1.16867,1.16765,1.16804,26000000.0
2007-08-29 01:54:00,1.16785,1.16828,1.16785,1.16823,9800000.0
2007-08-29 01:55:00,1.16863,1.16889,1.16855,1.16886,12000000.0
2007-08-29 01:56:00,1.16888,1.16938,1.16885,1.16933,12800000.0
2007-08-29 01:57:00,1.16969,1.16969,1.16904,1.16904,22600000.0
2007-08-29 01:58:00,1.16906,1.16906,1.16871,1.16878,9400000.0
2007-08-29 01:59:00,1.16927,1.1694,1.16891,1.16904,12000000.0
2007-08-29 02:00:00,1.16792,1.16796,1.16778,1.16796,26400000.0
2007-08-29 02:01:00,1.16796,1.16856,1.16796,1.16854,22600000.0
2007-08-29 02:02:00,1.16847,1.16884,1.16844,1.16856,12400000.0
2007-08-29 02:03:00,1.16858,1.16858,1.16812,1.16839,6800000.0
2007-08-29 02:04:00,1.16936,1.16962,1.16884,1.16915,13600000.0
2007-08-29 02:05:00,1.16909,1.16928,1.16874,1.16913,18200000.0
2007-08-29 02:06:00,1.16939,1.16965,1.16929,1.16958,36200000.0
2007-08-29 02:07:00,1.16976,1.17027,1.16976,1.17011,12400000.0
2007-08-29 02:08:00,1.17015,1.17069,1.17015,1.1702,21400000.0
2007-08-29 02:09:00,1.16986,1.16993,1.1696,1.16993,10000000.0
2007-08-29 02:10:00,1.16982,1.16982,1.16904,1.16904,16800000.0
2007-08-29 02:11:00,1.16927,1.16964,1.16927,1.16953,16400000.0
2007-08-29 02:12:00,1.17008,1.17021,1.16981,1.16981,9600000.0
2007-08-29 02:13:00,1.16955,1.16988,1.16947,1.16968,15800000.0
2007-08-29 02:14:00,1.16974,1.16992,1.16952,1.16972,12400000.0
2007-08-29 02:15:00,1.16953,1.16964,1.16894,1.16964,23400000.0
2007-08-29 02:16:00,1.1693,1.16954,1.16902,1.16941,10200000.0
2007-08-29 02:17:00,1.16823,1.16844,1.16798,1.16822,28200000.0
2007-08-29 02:18:00,1.16837,1.1687,1.16821,1.16823,26000000.0
2007-08-29 02:19:00,1.16836,1.16855,1.16826,1.16826,17600000.0
2007-08-29 02:20:00,1.16802,1.16857,1.168,1.168,22400000.0
2007-08-29 02:21:00,1.16769,1.16845,1.16769,1.16845,12600000.0
2007-08-29 02:22:00,1.16877,1.16877,1.16739,1.16739,9200000.0
2007-08-29 02:23:00,1.16788,1.16807,1.16756,1.16776,20200000.0
2007-08-29 02:24:00,1.16767,1.16783,1.16747,1.16774,13800000.0
2007-08-29 02:25:00,1.16756,1.1681,1.16756,1.1681,11000000.0
2007-08-29 02:26:00,1.16798,1.16843,1.16737,1.16843,11400000.0
2007-08-29 02:27:00,1.16838,1.16848,1.16799,1.16809,13800000.0
2007-08-29 02:28:00,1.16776,1.16831,1.16776,1.16831,31600000.0
2007-08-29 02:29:00,1.16785,1.16829,1.16751,1.16791,10400000.0
2007-08-29 02:30:00,1.16744,1.16753,1.16706,1.16706,22400000.0
2007-08-29 02:31:00,1.16725,1.16792,1.16725,1.16779,19000000.0
2007-08-29 02:32:00,1.16779,1.16813,1.16779,1.16813,7600000.0
2007-08-29 02:33:00,1.16772,1.16837,1.16759,1.16759,22200000.0
2007-08-29 02:34:00,1.16727,1.16763,1.16727,1.16759,19800000.0
2007-08-29 02:35:00,1.16686,1.1674,1.16686,1.1674,2600000.0
2007-08-29 02:36:00,1.16738,1.16758,1.16738,1.16744,17600000.0
2007-08-29 02:37:00,1.16763,1.16788,1.1674,1.16764,17000000.0
2007-08-29 02:38:00,1.16757,1.16787,1.16752,1.16767,6200000.0
2007-08-29 02:39:00,1.16739,1.16787,1.16732,1.16739,17400000.0
2007-08-29 02:40:00,1.16704,1.16779,1.16704,1.16766,21400000.0
2007-08-29 02:41:00,1.16769,1.16784,1.16769,1.16784,14600000.0
2007-08-29 02:42:00,1.16798,1.16807,1.1673,1.16746,27600000.0
2007-08-29 02:43:00,1.1675,1.16781,1.16723,1.16738,12800000.0
2007-08-29 02:44:00,1.16733,1.16773,1.16721,1.16765,20200000.0
2007-08-29 02:45:00,1.16759,1.16763,1.16719,1.16755,25600000.0
2007-08-29 02:46:00,1.16735,1.16762,1.16687,1.16719,12000000.0
2007-08-29 02:47:00,1.16705,1.16737,1.16665,1.16665,10000000.0
2007-08-29 02:48:00,1.16694,1.16727,1.16691,1.16727,11800000.0
2007-08-29 02:49:00,1.16717,1.16717,1.16676,1.16703,8000000.0
2007-08-29 02:50:00,1.16721,1.16721,1.16657,1.16672,13000000.0
2007-08-29 02:51:00,1.16638,1.16677,1.16638,1.16662,11200000.0
2007-08-29 02:52:00,1.16716,1.16747,1.16709,1.16728,13400000.0
2007-08-29 02:53:00,1.16736,1.1674,1.16684,1.16684,18000000.0
2007-08-29 02:54:00,1.16732,1.16786,1.16732,1.16748,22400000.0
2007-08-29 02:55:00,1.16733,1.16733,1.16653,1.16668,23200000.0
2007-08-29 02:56:00,1.16649,1.16746,1.16649,1.16735,23600000.0
2007-08-29 02:57:00,1.16775,1.16804,1.16756,1.16765,18800000.0
2007-08-29 02:58:00,1.16702,1.16729,1.16676,1.16718,12400000.0
2007-08-29 02:59:00,1.16752,1.16793,1.16735,1.16749,10600000.0
2007-08-29 03:00:00,1.16751,1.16841,1.16751,1.16789,9200000.0
2007-08-29 03:01:00,1.16813,1.16841,1.16771,1.16789,15200000.0
2007-08-29 03:02:00,1.16829,1.16829,1.16795,1.1682,10600000.0
2007-08-29 03:03:00,1.16808,1.16834,1.16771,1.16808,9800000.0
2007-08-29 03:04:00,1.16787,1.16838,1.16778,1.16789,15600000.0
2007-08-29 03:05:00,1.16758,1.16766,1.16723,1.16726,25400000.0
2007-08-29 03:06:00,1.16739,1.16776,1.1672,1.16743,28800000.0
2007-08-29 03:07:00,1.16748,1.16753,1.16725,1.16725,10000000.0
2007-08-29 03:08:00,1.16794,1.16824,1.16789,1.16824,8400000.0
2007-08-29 03:09:00,1.16862,1.16867,1.16828,1.16856,27000000.0
2007-08-29 03:10:00,1.16857,1.16873,1.16814,1.16856,17600000.0
2007-08-29 03:11:00,1.16867,1.16895,1.16855,1.16895,15800000.0
2007-08-29 03:12:00,1.16867,1.1691,1.16867,1.16895,15600000.0
2007-08-29 03:13:00,1.16895,1.16919,1.16877,1.16882,12600000.0
2007-08-29 03:14:00,1.16939,1.16958,1.16939,1.16947,18800000.0
2007-08-29 03:15:00,1.16939,1.16971,1.1692,1.16923,7800000.0
2007-08-29 03:16:00,1.16901,1.16969,1.16901,1.16969,8200000.0
2007-08-29 03:17:00,1.16951,1.16985,1.16951,1.1697,20000000.0
2007-08-29 03:18:00,1.16967,1.16967,1.16932,1.16932,14000000.0
2007-08-29 03:19:00,1.16937,1.16971,1.16922,1.16922,18600000.0
2007-08-29 03:20:00,1.16948,1.16999,1.16948,1.16999,11200000.0
2007-08-29 03:21:00,1.17005,1.17044,1.17005,1.17009,14800000.0
2007-08-29 03:22:00,1.16988,1.16988,1.16921,1.16921,19600000.0
2007-08-29 03:23:00,1.16963,1.16976,1.16928,1.16954,12600000.0
2007-08-29 03:24:00,1.16949,1.16981,1.16919,1.16935,41200000.0
2007-08-29 03:25:00,1.16946,1.17042,1.16946,1.17042,21000000.0
2007-08-29 03:26:00,1.17055,1.17091,1.17045,1.17091,18000000.0
2007-08-29 03:27:00,1.17121,1.17146,1.17068,1.17084,17800000.0
2007-08-29 03:28:00,1.17092,1.17138,1.17091,1.17134,14600000.0
2007-08-29 03:29:00,1.17142,1.17142,1.17108,1.17109,10600000.0
2007-08-29 03:30:00,1.17048,1.17048,1.17007,1.17016,11000000.0
2007-08-29 03:31:00,1.16999,1.17037,1.16991,1.17014,14200000.0
2007-08-29 03:32:00,1.16991,1.17039,1.16991,1.16995,20600000.0
2007-08-29 03:33:00,1.16993,1.17027,1.16983,1.17027,7400000.0
2007-08-29 03:34:00,1.16988,1.16988,1.16942,1.16982,9000000.0
2007-08-29 03:35:00,1.16933,1.16933,1.16749,1.16749,10200000.0
2007-08-29 03:36:00,1.16732,1.16756,1.16715,1.16723,16800000.0
2007-08-29 03:37:00,1.16711,1.16761,1.16706,1.16761,30800000.0
2007-08-29 03:38:00,1.16744,1.16744,1.16688,1.16708,16200000.0
2007-08-29 03:39:00,1.16738,1.16747,1.16675,1.16727,23800000.0
2007-08-29 03:40:00,1.16736,1.16736,1.16682,1.16688,22400000.0
2007-08-29 03:41:00,1.16668,1.16707,1.16668,1.16707,7600000.0
2007-08-29 03:42:00,1.16702,1.16702,1.16662,1.1669,15600000.0
2007-08-29 03:43:00,1.16723,1.16723,1.16679,1.16679,10000000.0
2007-08-29 03:44:00,1.16642,1.16688,1.16615,1.16621,21000000.0
2007-08-29 03:45:00,1.16588,1.16673,1.16588,1.16647,13600000.0
2007-08-29 03:46:00,1.16666,1.16718,1.1666,1.16679,15400000.0
2007-08-29 03:47:00,1.16682,1.16733,1.16682,1.16702,9600000.0
2007-08-29 03:48:00,1.16767,1.16816,1.1673,1.16816,23400000.0
2007-08-29 03:49:00,1.16753,1.16765,1.16721,1.1674,17000000.0
2007-08-29 03:50:00,1.16717,1.16755,1.16717,1.16728,23000000.0
2007-08-29 03:51:00,1.16792,1.16825,1.16767,1.16767,21200000.0
2007-08-29 03:52:00,1.16718,1.16765,1.16707,1.16754,31400000.0
2007-08-29 03:53:00,1.16807,1.16862,1.16798,1.16861,15200000.0
2007-08-29 03:54:00,1.16845,1.16874,1.16845,1.16873,13800000.0
2007-08-29 03:55:00,1.1684,1.16929,1.16818,1.16929,19600000.0
2007-08-29 03:56:00,1.16911,1.16934,1.16854,1.169,10600000.0
2007-08-29 03:57:00,1.16892,1.16892,1.16869,1.16884,8800000.0
2007-08-29 03:58:00,1.16856,1.16881,1.16849,1.16849,12200000.0
2007-08-29 03:59:00,1.16847,1.16873,1.16825,1.16867,12600000.0
2007-08-29 04:00:00,1.16847,1.16847,1.16772,1.16772,20200000.0
2007-08-29 04:01:00,1.16814,1.16814,1.16763,1.16771,14200000.0
2007-08-29 04:02:00,1.16758,1.16758,1.16613,1.16613,17200000.0
2007-08-29 04:03:00,1.16604,1.1665,1.16604,1.16649,11800000.0
2007-08-29 04:04:00,1.16648,1.16713,1.16648,1.16683,14200000.0
2007-08-29 04:05:00,1.16665,1.16699,1.16644,1.16644,14800000.0
2007-08-29 04:06:00,1.16661,1.16667,1.16616,1.16634,21000000.0
2007-08-29 04:07:00,1.16633,1.16677,1.16633,1.16643,4200000.0
2007-08-29 04:08:00,1.16647,1.16659,1.16622,1.16645,14000000.0
2007-08-29 04:09:00,1.16675,1.16675,1.16661,1.16661,17800000.0
2007-08-29 04:10:00,1.16702,1.16715,1.16675,1.16703,21600000.0
2007-08-29 04:11:00,1.16682,1.1671,1.16682,1.16687,11800000.0
2007-08-29 04:12:00,1.1667,1.16685,1.16658,1.16658,14800000.0
2007-08-29 04:13:00,1.16639,1.1667,1.16633,1.16652,25400000.0
2007-08-29 04:14:00,1.16672,1.16672,1.16614,1.16671,12200000.0
2007-08-29 04:15:00,1.16638,1.16662,1.16634,1.16662,10000000.0
2007-08-29 04:16:00,1.16662,1.16676,1.16622,1.1663,17200000.0
2007-08-29 04:17:00,1.16642,1.16659,1.16626,1.16626,32600000.0
2007-08-29 04:18:00,1.16644,1.16697,1.16616,1.16644,17200000.0
2007-08-29 04:19:00,1.1663,1.16669,1.166,1.16653,19000000.0
2007-08-29 04:20:00,1.16617,1.16676,1.16617,1.16656,11200000.0
2007-08-29 04:21:00,1.16679,1.16704,1.16635,1.16704,23200000.0
2007-08-29 04:22:00,1.16699,1.16791,1.16689,1.16791,14800000.0
2007-08-29 04:23:00,1.16762,1.16762,1.16705,1.16717,6200000.0
2007-08-29 04:24:00,1.16698,1.16747,1.16689,1.16729,22400000.0
2007-08-29 04:25:00,1.16786,1.16812,1.16766,1.1677,16000000.0
2007-08-29 04:26:00,1.16783,1.16824,1.16762,1.16799,19400000.0
2007-08-29 04:27:00,1.16732,1.16789,1.16726,1.16762,20200000.0
2007-08-29 04:28:00,1.16756,1.16767,1.16722,1.1675,18000000.0
2007-08-29 04:29:00,1.16773,1.16788,1.16773,1.16786,11400000.0
2007-08-29 04:30:00,1.16724,1.16761,1.16672,1.16696,40400000.0
2007-08-29 04:31:00,1.16685,1.16738,1.16681,1.16738,7000000.0
2007-08-29 04:32:00,1.16724,1.16724,1.16655,1.16674,35600000.0
2007-08-29 04:33:00,1.16682,1.16718,1.16637,1.16685,12000000.0
2007-08-29 04:34:00,1.16727,1.16727,1.16701,1.16701,2600000.0
2007-08-29 04:35:00,1.16692,1.16784,1.16692,1.16739,21800000.0
2007-08-29 04:36:00,1.16745,1.16745,1.16702,1.16706,27800000.0
2007-08-29 04:37:00,1.16727,1.16727,1.16699,1.16708,7400000.0
2007-08-29 04:38:00,1.16685,1.1673,1.16685,1.1673,10600000.0
2007-08-29 04:39:00,1.1671,1.1671,1.16666,1.16686,8800000.0
2007-08-29 04:40:00,1.16682,1.16732,1.16682,1.16714,13800000.0
2007-08-29 04:41:00,1.16685,1.16714,1.16659,1.16714,7400000.0
2007-08-29 04:42:00,1.16666,1.16678,1.16666,1.16668,12800000.0
2007-08-29 04:43:00,1.16652,1.16675,1.16615,1.16626,20800000.0
2007-08-29 04:44:00,1.16619,1.16655,1.16619,1.16655,4200000.0
2007-08-29 04:45:00,1.16659,1.16675,1.16659,1.16675,12800000.0
2007-08-29 04:46:00,1.16648,1.16666,1.16574,1.16654,12200000.0
2007-08-29 04:47:00,1.16688,1.16707,1.16663,1.16663,19600000.0
2007-08-29 04:48:00,1.16661,1.16703,1.16654,1.16703,20200000.0
2007-08-29 04:49:00,1.16701,1.16726,1.16679,1.16701,23600000.0
2007-08-29 04:50:00,1.16682,1.16705,1.16679,1.16679,10600000.0
2007-08-29 04:51:00,1.16686,1.16702,1.16662,1.16675,24600000.0
2007-08-29 04:52:00,1.16691,1.16694,1.1666,1.16664,13400000.0
2007-08-29 04:53:00,1.16686,1.16686,1.16648,1.16648,8200000.0
2007-08-29 04:54:00,1.16686,1.16748,1.16686,1.16699,25000000.0
2007-08-29 04:55:00,1.16685,1.16696,1.16671,1.16696,13800000.0
2007-08-29 04:56:00,1.16684,1.16684,1.16628,1.16628,13000000.0
2007-08-29 04:57:00,1.16575,1.16639,1.16575,1.16611,24200000.0
2007-08-29 04:58:00,1.16614,1.1662,1.16597,1.1662,11800000.0
2007-08-29 04:59:00,1.16624,1.16656,1.16574,1.16618,17400000.0
2007-08-29 05:00:00,1.16586,1.16657,1.16586,1.16631,10400000.0
2007-08-29 05:01:00,1.16651,1.16673,1.16601,1.16653,9400000.0
2007-08-29 05:02:00,1.16659,1.16662,1.16621,1.16636,28800000.0
2007-08-29 05:03:00,1.1664,1.16646,1.16612,1.16639,14800000.0
2007-08-29 05:04:00,1.16585,1.16643,1.16585,1.1661,12200000.0
2007-08-29 05:05:00,1.16588,1.16617,1.16588,1.16605,7400000.0
2007-08-29 05:06:00,1.16572,1.16658,1.16572,1.16633,12400000.0
2007-08-29 05:07:00,1.16576,1.16616,1.16567,1.16616,14200000.0
2007-08-29 05:08:00,1.16638,1.16644,1.16618,1.16639,16400000.0
2007-08-29 05:09:00,1.16622,1.16622,1.16607,1.16612,4200000.0
2007-08-29 05:10:00,1.16613,1.16633,1.1661,1.16633,18400000.0
2007-08-29 05:11:00,1.16584,1.1663,1.16584,1.16623,17000000.0
2007-08-29 05:12:00,1.16613,1.16661,1.16601,1.16605,15600000.0
2007-08-29 05:13:00,1.16638,1.16638,1.16602,1.16602,9400000.0
2007-08-29 05:14:00,1.16582,1.16615,1.16579,1.16594,18800000.0
2007-08-29 05:15:00,1.16602,1.16641,1.16602,1.16627,25800000.0
2007-08-29 05:16:00,1.16626,1.16651,1.16599,1.16599,6400000.0
2007-08-29 05:17:00,1.16601,1.16601,1.16569,1.16583,25600000.0
2007-08-29 05:18:00,1.16568,1.16593,1.16539,1.16551,9000000.0
2007-08-29 05:19:00,1.16568,1.16597,1.16568,1.16571,4600000.0
2007-08-29 05:20:00,1.1655,1.16608,1.1655,1.16582,15800000.0
2007-08-29 05:21:00,1.16585,1.16603,1.16556,1.16574,13800000.0
2007-08-29 05:22:00,1.16566,1.16601,1.16563,1.16601,5600000.0
2007-08-29 05:23:00,1.16551,1.16596,1.16551,1.16555,17000000.0
2007-08-29 05:24:00,1.166,1.166,1.1653,1.1653,6600000.0
2007-08-29 05:25:00,1.16528,1.16528,1.16509,1.16511,11200000.0
2007-08-29 05:26:00,1.16534,1.16538,1.16515,1.16533,22000000.0
2007-08-29 05:27:00,1.16559,1.16559,1.16485,1.16485,26800000.0
2007-08-29 05:28:00,1.16534,1.16534,1.16483,1.16495,29800000.0
2007-08-29 05:29:00,1.16521,1.16537,1.16503,1.16503,17200000.0
2007-08-29 05:30:00,1.16535,1.16535,1.16478,1.16478,10400000.0
2007-08-29 05:31:00,1.16473,1.16517,1.16473,1.16512,20400000.0
2007-08-29 05:32:00,1.16525,1.16544,1.16469,1.16544,6800000.0
2007-08-29 05:33:00,1.16512,1.16542,1.16512,1.16517,23200000.0
2007-08-29 05:34:00,1.16521,1.16521,1.16519,1.16519,8200000.0
2007-08-29 05:35:00,1.16498,1.16535,1.16498,1.16535,16400000.0
2007-08-29 05:36:00,1.1656,1.1656,1.16507,1.16508,13600000.0
2007-08-29 05:37:00,1.16497,1.16517,1.16497,1.16517,10400000.0
2007-08-29 05:38:00,1.16526,1.16526,1.16447,1.16447,4600000.0
2007-08-29 05:39:00,1.16481,1.16492,1.16466,1.16492,12400000.0
2007-08-29 05:40:00,1.16526,1.16527,1.16526,1.16527,4000000.0
2007-08-29 05:41:00,1.16496,1.16496,1.16462,1.16462,2600000.0
2007-08-29 05:42:00,1.16474,1.16559,1.16474,1.16559,13000000.0
2007-08-29 05:43:00,1.16554,1.16554,1.16503,1.1654,23000000.0
2007-08-29 05:44:00,1.16498,1.16529,1.16498,1.16529,2600000.0
2007-08-29 05:45:00,1.16501,1.16539,1.16501,1.16539,16800000.0
2007-08-29 05:46:00,1.16535,1.16535,1.16486,1.16486,20600000.0
2007-08-29 05:47:00,1.16496,1.16567,1.16496,1.16544,10200000.0
2007-08-29 05:48:00,1.1651,1.16517,1.16474,1.16486,14200000.0
2007-08-29 05:49:00,1.16501,1.16514,1.16467,1.16509,21400000.0
2007-08-29 05:50:00,1.16515,1.16521,1.16498,1.16498,8200000.0
2007-08-29 05:51:00,1.16486,1.16534,1.16486,1.16513,7600000.0
2007-08-29 05:52:00,1.16482,1.16502,1.16481,1.16481,8800000.0
2007-08-29 05:53:00,1.16517,1.16517,1.16463,1.16482,16000000.0
2007-08-29 05:54:00,1.16488,1.16549,1.16488,1.16549,19000000.0
2007-08-29 05:55:00,1.16501,1.16531,1.16499,1.1651,20400000.0
2007-08-29 05:56:00,1.16498,1.16501,1.1645,1.1645,8200000.0
2007-08-29 05:57:00,1.1643,1.1643,1.16409,1.16421,10200000.0
2007-08-29 05:58:00,1.16392,1.16437,1.16392,1.16423,15200000.0
2007-08-29 05:59:00,1.16434,1.16513,1.16434,1.16513,11600000.0
2007-08-29 06:00:00,1.16483,1.16557,1.16483,1.16532,13200000.0
2007-08-29 06:01:00,1.16595,1.1662,1.16552,1.16552,5200000.0
2007-08-29 06:02:00,1.16569,1.1658,1.16538,1.16556,17800000.0
2007-08-29 06:03:00,1.16571,1.16572,1.16544,1.16571,14800000.0
2007-08-29 06:04:00,1.16585,1.16585,1.16572,1.16572,12600000.0
2007-08-29 06:05:00,1.16597,1.16621,1.16563,1.16563,10800000.0
2007-08-29 06:06:00,1.16544,1.16611,1.16528,1.16544,18600000.0
2007-08-29 06:07:00,1.16525,1.16565,1.16518,1.16565,10200000.0
2007-08-29 06:08:00,1.16518,1.16518,1.16491,1.16491,6800000.0
2007-08-29 06:09:00,1.16471,1.16527,1.16471,1.16484,25200000.0
2007-08-29 06:10:00,1.16488,1.16531,1.16471,1.16531,15200000.0
2007-08-29 06:11:00,1.16569,1.16569,1.16557,1.16562,8800000.0
2007-08-29 06:12:00,1.16563,1.16563,1.16513,1.16517,16400000.0
2007-08-29 06:13:00,1.16539,1.16564,1.16502,1.1654,13800000.0
2007-08-29 06:14:00,1.16569,1.16593,1.16546,1.16552,22400000.0
2007-08-29 06:15:00,1.16553,1.16603,1.16551,1.16551,12400000.0
2007-08-29 06:16:00,1.16536,1.16577,1.16524,1.16577,16400000.0
2007-08-29 06:17:00,1.16577,1.16577,1.16536,1.16536,10800000.0
2007-08-29 06:18:00,1.16468,1.16472,1.16468,1.16472,3200000.0
2007-08-29 06:19:00,1.16436,1.16496,1.16436,1.1646,16200000.0
2007-08-29 06:20:00,1.1649,1.16541,1.1649,1.1653,6800000.0
2007-08-29 06:21:00,1.16504,1.1657,1.16504,1.1657,9000000.0
2007-08-29 06:22:00,1.16531,1.16531,1.16496,1.16496,3200000.0
2007-08-29 06:23:00,1.16459,1.16459,1.16458,1.16458,2600000.0
2007-08-29 06:24:00,1.1646,1.16494,1.1646,1.16484,18600000.0
2007-08-29 06:25:00,1.16505,1.16536,1.16485,1.16536,11800000.0
2007-08-29 06:26:00,1.16517,1.16533,1.16509,1.16509,12800000.0
2007-08-29 06:27:00,1.16538,1.16538,1.16453,1.16483,14400000.0
2007-08-29 06:28:00,1.16504,1.16504,1.16471,1.16502,9200000.0
2007-08-29 06:29:00,1.16524,1.16532,1.16501,1.16501,22800000.0
2007-08-29 06:30:00,1.16523,1.16545,1.16484,1.16515,11200000.0
2007-08-29 06:31:00,1.16538,1.16538,1.16493,1.16493,11600000.0
2007-08-29 06:32:00,1.16471,1.16507,1.16471,1.16492,19800000.0
2007-08-29 06:33:00,1.16615,1.16642,1.16573,1.16573,10600000.0
2007-08-29 06:34:00,1.16638,1.1664,1.16608,1.16617,9400000.0
2007-08-29 06:35:00,1.16647,1.16664,1.1663,1.1663,13200000.0
2007-08-29 06:36:00,1.16588,1.16624,1.16548,1.16607,14200000.0
2007-08-29 06:37:00,1.16646,1.16669,1.166,1.16669,22400000.0
2007-08-29 06:38:00,1.16578,1.16625,1.16576,1.16587,7600000.0
2007-08-29 06:39:00,1.16593,1.16614,1.16587,1.16587,25200000.0
2007-08-29 06:40:00,1.16605,1.16659,1.16598,1.16598,10400000.0
2007-08-29 06:41:00,1.16623,1.16623,1.1656,1.16562,12200000.0
2007-08-29 06:42:00,1.16566,1.16594,1.16562,1.16562,10000000.0
2007-08-29 06:43:00,1.16568,1.16598,1.1656,1.1656,10600000.0
2007-08-29 06:44:00,1.16553,1.1661,1.16553,1.16586,29400000.0
2007-08-29 06:45:00,1.16594,1.16596,1.16563,1.16596,12200000.0
2007-08-29 06:46:00,1.16591,1.16625,1.16588,1.16605,38800000.0
2007-08-29 06:47:00,1.16572,1.16572,1.16521,1.16559,19600000.0
2007-08-29 06:48:00,1.16567,1.1658,1.16551,1.16553,23600000.0
2007-08-29 06:49:00,1.16562,1.16609,1.16543,1.16552,18600000.0
2007-08-29 06:50:00,1.16584,1.16584,1.1656,1.1656,20200000.0
2007-08-29 06:51:00,1.16557,1.16629,1.16555,1.16629,18800000.0
2007-08-29 06:52:00,1.16598,1.166,1.16561,1.16579,18200000.0
2007-08-29 06:53:00,1.1665,1.1666,1.1661,1.1665,16600000.0
2007-08-29 06:54:00,1.16588,1.16617,1.16558,1.16617,16600000.0
2007-08-29 06:55:00,1.16575,1.16614,1.16572,1.16601,9400000.0
2007-08-29 06:56:00,1.16636,1.1668,1.16628,1.1668,20600000.0
2007-08-29 06:57:00,1.16627,1.16654,1.16627,1.16632,16600000.0
2007-08-29 06:58:00,1.16636,1.16655,1.16603,1.16608,18000000.0
2007-08-29 06:59:00,1.16605,1.16663,1.16585,1.16663,9600000.0
2007-08-29 07:00:00,1.16679,1.16679,1.16607,1.16607,9600000.0
2007-08-29 07:01:00,1.16579,1.1661,1.16554,1.16577,10800000.0
2007-08-29 07:02:00,1.16557,1.1656,1.16547,1.1656,7400000.0
2007-08-29 07:03:00,1.16563,1.16603,1.16563,1.16603,19000000.0
2007-08-29 07:04:00,1.16576,1.16593,1.16564,1.16571,12000000.0
2007-08-29 07:05:00,1.16596,1.16614,1.1655,1.1656,14400000.0
2007-08-29 07:06:00,1.1659,1.16609,1.16581,1.16602,10000000.0
2007-08-29 07:07:00,1.16596,1.16614,1.16596,1.16611,4400000.0
2007-08-29 07:08:00,1.16605,1.16633,1.16538,1.16538,24400000.0
2007-08-29 07:09:00,1.16655,1.16655,1.16595,1.16647,17000000.0
2007-08-29 07:10:00,1.16589,1.16606,1.16566,1.16606,28000000.0
2007-08-29 07:11:00,1.1657,1.16629,1.16564,1.16629,8400000.0
2007-08-29 07:12:00,1.16622,1.16622,1.16592,1.16593,10200000.0
2007-08-29 07:13:00,1.1662,1.1662,1.16575,1.16589,15600000.0
2007-08-29 07:14:00,1.1659,1.1662,1.16565,1.16618,18800000.0
2007-08-29 07:15:00,1.16621,1.16621,1.16582,1.16591,16600000.0
2007-08-29 07:16:00,1.16609,1.16617,1.16589,1.16598,17600000.0
2007-08-29 07:17:00,1.16612,1.16641,1.16579,1.16579,12400000.0
2007-08-29 07:18:00,1.16632,1.16643,1.16615,1.16615,8000000.0
2007-08-29 07:19:00,1.16598,1.16663,1.16598,1.16626,21600000.0
2007-08-29 07:20:00,1.16613,1.16657,1.16613,1.16641,8400000.0
2007-08-29 07:21:00,1.1665,1.16663,1.16629,1.16663,20000000.0
2007-08-29 07:22:00,1.16656,1.16676,1.16622,1.16622,9000000.0
2007-08-29 07:23:00,1.16614,1.16638,1.16601,1.16637,8000000.0
2007-08-29 07:24:00,1.1665,1.1665,1.16601,1.16601,25000000.0
2007-08-29 07:25:00,1.1668,1.16722,1.16658,1.16658,7600000.0
2007-08-29 07:26:00,1.16681,1.16681,1.16617,1.16617,8200000.0
2007-08-29 07:27:00,1.16653,1.16702,1.16651,1.167,12200000.0
2007-08-29 07:28:00,1.1665,1.1665,1.16597,1.16636,8000000.0
2007-08-29 07:29:00,1.16656,1.16694,1.16651,1.16694,17800000.0
2007-08-29 07:30:00,1.16622,1.16684,1.16601,1.16684,13800000.0
2007-08-29 07:31:00,1.16622,1.16622,1.16606,1.16606,10600000.0
2007-08-29 07:32:00,1.16586,1.16662,1.16586,1.16621,13800000.0
2007-08-29 07:33:00,1.16653,1.16703,1.16651,1.16703,12000000.0
2007-08-29 07:34:00,1.16708,1.16741,1.16699,1.16711,19600000.0
2007-08-29 07:35:00,1.16705,1.16705,1.16642,1.16688,13000000.0
2007-08-29 07:36:00,1.16663,1.16751,1.16663,1.16697,6800000.0
2007-08-29 07:37:00,1.16698,1.1672,1.16671,1.1669,20000000.0
2007-08-29 07:38:00,1.16701,1.16714,1.16679,1.16679,16000000.0
2007-08-29 07:39:00,1.16678,1.16733,1.16678,1.16733,17400000.0
2007-08-29 07:40:00,1.16705,1.16754,1.16705,1.16722,13000000.0
2007-08-29 07:41:00,1.16738,1.16738,1.16709,1.16717,19400000.0
2007-08-29 07:42:00,1.16725,1.1675,1.16694,1.16733,21800000.0
2007-08-29 07:43:00,1.16725,1.16784,1.16725,1.16756,24000000.0
2007-08-29 07:44:00,1.16798,1.16798,1.16753,1.16753,12000000.0
2007-08-29 07:45:00,1.16734,1.16765,1.1672,1.16757,16200000.0
2007-08-29 07:46:00,1.16731,1.16781,1.16723,1.16773,11600000.0
2007-08-29 07:47:00,1.16784,1.16796,1.16755,1.16755,24200000.0
2007-08-29 07:48:00,1.16766,1.16832,1.16766,1.1677,14200000.0
2007-08-29 07:49:00,1.16749,1.16749,1.16723,1.16723,2600000.0
2007-08-29 07:50:00,1.16755,1.16755,1.16724,1.16724,9000000.0
2007-08-29 07:51:00,1.16756,1.16786,1.16739,1.16739,19400000.0
2007-08-29 07:52:00,1.16729,1.16738,1.16702,1.16706,11400000.0
2007-08-29 07:53:00,1.16732,1.16747,1.16709,1.16747,9400000.0
2007-08-29 07:54:00,1.16753,1.16782,1.16753,1.16781,14200000.0
2007-08-29 07:55:00,1.16752,1.16793,1.16752,1.16793,21800000.0
2007-08-29 07:56:00,1.16807,1.16832,1.16755,1.16797,20600000.0
2007-08-29 07:57:00,1.16799,1.16826,1.16799,1.16826,2600000.0
2007-08-29 07:58:00,1.168,1.168,1.16763,1.16775,15800000.0
2007-08-29 07:59:00,1.16809,1.16809,1.16695,1.16777,11000000.0
2007-08-29 08:00:00,1.16778,1.16778,1.16709,1.16709,8400000.0
2007-08-29 08:01:00,1.16715,1.16741,1.16709,1.16732,6800000.0
2007-08-29 08:02:00,1.16733,1.16765,1.1673,1.16765,6200000.0
2007-08-29 08:03:00,1.16712,1.16744,1.167,1.16713,15400000.0
2007-08-29 08:04:00,1.16684,1.1673,1.16661,1.1673,20400000.0
2007-08-29 08:05:00,1.16734,1.16741,1.1669,1.1669,18800000.0
2007-08-29 08:06:00,1.16726,1.16745,1.16723,1.16723,18400000.0
2007-08-29 08:07:00,1.16722,1.16761,1.16722,1.16761,29400000.0
2007-08-29 08:08:00,1.16734,1.16788,1.16682,1.16788,17000000.0
2007-08-29 08:09:00,1.16769,1.16779,1.16734,1.16762,9400000.0
2007-08-29 08:10:00,1.16752,1.16782,1.16746,1.16782,20800000.0
2007-08-29 08:11:00,1.16782,1.16782,1.16719,1.16719,11200000.0
2007-08-29 08:12:00,1.16695,1.16717,1.16695,1.16712,9000000.0
2007-08-29 08:13:00,1.16715,1.16747,1.16715,1.16723,12400000.0
2007-08-29 08:14:00,1.1668,1.1668,1.16668,1.16668,3200000.0
2007-08-29 08:15:00,1.1665,1.16658,1.16612,1.16612,17800000.0
2007-08-29 08:16:00,1.16608,1.16713,1.16608,1.16686,8800000.0
2007-08-29 08:17:00,1.16709,1.1672,1.16653,1.16653,10400000.0
2007-08-29 08:18:00,1.16616,1.16662,1.16606,1.16606,12600000.0
2007-08-29 08:19:00,1.16594,1.16599,1.16543,1.16552,20600000.0
2007-08-29 08:20:00,1.16565,1.16622,1.16565,1.16622,11000000.0
2007-08-29 08:21:00,1.16603,1.16615,1.16551,1.16564,14000000.0
2007-08-29 08:22:00,1.16593,1.16593,1.16549,1.16582,8200000.0
2007-08-29 08:23:00,1.16575,1.1662,1.16575,1.16611,11600000.0
2007-08-29 08:24:00,1.1656,1.16605,1.16559,1.16584,34400000.0
2007-08-29 08:25:00,1.1659,1.16595,1.16561,1.16584,12400000.0
2007-08-29 08:26:00,1.16597,1.16675,1.16587,1.16639,11800000.0
2007-08-29 08:27:00,1.16586,1.16608,1.16569,1.1658,11000000.0
2007-08-29 08:28:00,1.16553,1.16604,1.16547,1.16547,15000000.0
2007-08-29 08:29:00,1.16601,1.16646,1.16579,1.16637,17200000.0
2007-08-29 08:30:00,1.16616,1.16694,1.16613,1.16664,25200000.0
2007-08-29 08:31:00,1.16693,1.16708,1.16679,1.16679,17800000.0
2007-08-29 08:32:00,1.16692,1.16712,1.16675,1.16698,11200000.0
2007-08-29 08:33:00,1.16629,1.16685,1.16624,1.16648,17800000.0
2007-08-29 08:34:00,1.16658,1.16686,1.16632,1.16665,26800000.0
2007-08-29 08:35:00,1.16636,1.16664,1.16622,1.16658,25200000.0
2007-08-29 08:36:00,1.16687,1.16719,1.16687,1.16719,2000000.0
2007-08-29 08:37:00,1.16766,1.16766,1.16677,1.16727,11200000.0
2007-08-29 08:38:00,1.16705,1.16723,1.16704,1.16704,23200000.0
2007-08-29 08:39:00,1.16674,1.16674,1.16621,1.16627,17000000.0
2007-08-29 08:40:00,1.16669,1.16669,1.16618,1.16662,18600000.0
2007-08-29 08:41:00,1.16662,1.16662,1.1659,1.1659,12000000.0
2007-08-29 08:42:00,1.16648,1.16659,1.16599,1.16659,19000000.0
2007-08-29 08:43:00,1.16652,1.16708,1.16652,1.16667,26800000.0
2007-08-29 08:44:00,1.16662,1.16687,1.16662,1.16685,7200000.0
2007-08-29 08:45:00,1.16676,1.1669,1.16649,1.16683,24600000.0
2007-08-29 08:46:00,1.16668,1.1669,1.16668,1.16683,14600000.0
2007-08-29 08:47:00,1.16706,1.16746,1.167,1.16703,16800000.0
2007-08-29 08:48:00,1.16734,1.16758,1.16716,1.16719,21200000.0
2007-08-29 08:49:00,1.16736,1.16755,1.16716,1.16727,10000000.0
2007-08-29 08:50:00,1.16716,1.16716,1.16703,1.16715,8400000.0
2007-08-29 08:51:00,1.1669,1.1675,1.16686,1.16728,11000000.0
2007-08-29 08:52:00,1.16716,1.16785,1.16691,1.16768,11400000.0
2007-08-29 08:53:00,1.16722,1.16744,1.16722,1.16744,9800000.0
2007-08-29 08:54:00,1.16732,1.1675,1.16728,1.16747,11800000.0
2007-08-29 08:55:00,1.16762,1.16763,1.16678,1.16763,28400000.0
2007-08-29 08:56:00,1.1671,1.16741,1.1671,1.16731,4200000.0
2007-08-29 08:57:00,1.16699,1.16752,1.16699,1.16734,7400000.0
2007-08-29 08:58:00,1.167,1.16729,1.16657,1.16698,30000000.0
2007-08-29 08:59:00,1.16655,1.16697,1.16655,1.16694,13200000.0
2007-08-29 09:00:00,1.16716,1.16745,1.16686,1.16686,17600000.0
2007-08-29 09:01:00,1.16685,1.16702,1.16621,1.16621,21200000.0
2007-08-29 09:02:00,1.16619,1.16678,1.16619,1.16667,8200000.0
2007-08-29 09:03:00,1.16652,1.16697,1.16645,1.16645,11600000.0
2007-08-29 09:04:00,1.16695,1.16727,1.16663,1.16727,9800000.0
2007-08-29 09:05:00,1.16722,1.16755,1.16703,1.16714,15800000.0
2007-08-29 09:06:00,1.16734,1.16744,1.16708,1.16724,17200000.0
2007-08-29 09:07:00,1.16694,1.16713,1.1669,1.16713,19800000.0
2007-08-29 09:08:00,1.16723,1.16772,1.1669,1.16692,8000000.0
2007-08-29 09:09:00,1.16641,1.16739,1.16638,1.16702,14000000.0
2007-08-29 09:10:00,1.16708,1.16724,1.16668,1.16668,12200000.0
2007-08-29 09:11:00,1.16714,1.16744,1.16698,1.16744,13200000.0
2007-08-29 09:12:00,1.16701,1.16701,1.16686,1.16686,2000000.0
2007-08-29 09:13:00,1.16664,1.16679,1.16638,1.16653,8400000.0
2007-08-29 09:14:00,1.16603,1.16603,1.16567,1.16592,14600000.0
2007-08-29 09:15:00,1.1655,1.16601,1.16544,1.16601,9800000.0
2007-08-29 09:16:00,1.16563,1.16614,1.16563,1.16591,20000000.0
2007-08-29 09:17:00,1.16593,1.16615,1.16579,1.16579,17600000.0
2007-08-29 09:18:00,1.16563,1.16598,1.1656,1.16575,18000000.0
2007-08-29 09:19:00,1.1659,1.16619,1.16571,1.16606,31400000.0
2007-08-29 09:20:00,1.1662,1.16631,1.16558,1.1656,14600000.0
2007-08-29 09:21:00,1.16584,1.16599,1.16572,1.16599,10200000.0
2007-08-29 09:22:00,1.1666,1.1666,1.1665,1.1665,23800000.0
2007-08-29 09:23:00,1.166,1.16632,1.16597,1.16623,23800000.0
2007-08-29 09:24:00,1.16668,1.16695,1.16649,1.16662,18800000.0
2007-08-29 09:25:00,1.1664,1.16686,1.1664,1.16672,25400000.0
2007-08-29 09:26:00,1.16708,1.16722,1.16687,1.16697,24400000.0
2007-08-29 09:27:00,1.16697,1.16729,1.16697,1.16724,19600000.0
2007-08-29 09:28:00,1.1676,1.16847,1.1676,1.16847,26600000.0
2007-08-29 09:29:00,1.16793,1.16818,1.16793,1.16794,9400000.0
2007-08-29 09:30:00,1.16825,1.16825,1.16769,1.16769,7000000.0
2007-08-29 09:31:00,1.16729,1.16807,1.16729,1.16807,12400000.0
2007-08-29 09:32:00,1.16764,1.16769,1.16751,1.16768,18200000.0
2007-08-29 09:33:00,1.16791,1.16831,1.16791,1.16794,13800000.0
2007-08-29 09:34:00,1.16791,1.16791,1.16697,1.16739,10200000.0
2007-08-29 09:35:00,1.16767,1.16776,1.16757,1.16757,17800000.0
2007-08-29 09:36:00,1.16771,1.16832,1.16761,1.16771,17000000.0
2007-08-29 09:37:00,1.16749,1.16753,1.16735,1.16753,16600000.0
2007-08-29 09:38:00,1.16772,1.16797,1.16754,1.16787,25000000.0
2007-08-29 09:39:00,1.16746,1.16746,1.16714,1.16722,13600000.0
2007-08-29 09:40:00,1.16717,1.16769,1.16713,1.16713,20400000.0
2007-08-29 09:41:00,1.167,1.167,1.16667,1.16668,8200000.0
2007-08-29 09:42:00,1.16613,1.16691,1.16613,1.16652,17600000.0
2007-08-29 09:43:00,1.16678,1.16688,1.16656,1.16657,9000000.0
2007-08-29 09:44:00,1.16643,1.16691,1.16643,1.16691,17600000.0
2007-08-29 09:45:00,1.16594,1.16622,1.16594,1.16609,13000000.0
2007-08-29 09:46:00,1.16613,1.16648,1.16597,1.16648,23200000.0
2007-08-29 09:47:00,1.16657,1.16702,1.16657,1.16702,5400000.0
2007-08-29 09:48:00,1.16745,1.16755,1.16733,1.16734,16000000.0
2007-08-29 09:49:00,1.16757,1.16779,1.16733,1.16748,10400000.0
2007-08-29 09:50:00,1.16759,1.16794,1.16752,1.16775,23400000.0
2007-08-29 09:51:00,1.16742,1.16773,1.1673,1.16751,15800000.0
2007-08-29 09:52:00,1.16752,1.16753,1.16722,1.16734,15400000.0
2007-08-29 09:53:00,1.16703,1.16757,1.16647,1.16757,31800000.0
2007-08-29 09:54:00,1.16772,1.16828,1.16772,1.16826,14600000.0
2007-08-29 09:55:00,1.16771,1.16795,1.16728,1.16728,19200000.0
2007-08-29 09:56:00,1.16734,1.16738,1.16724,1.16726,21200000.0
2007-08-29 09:57:00,1.16728,1.16728,1.16673,1.16677,8200000.0
2007-08-29 09:58:00,1.16659,1.16704,1.16659,1.16681,10400000.0
2007-08-29 09:59:00,1.16641,1.16654,1.16622,1.1665,20000000.0
2007-08-29 10:00:00,1.16662,1.1668,1.16623,1.1668,12800000.0
2007-08-29 10:01:00,1.1668,1.16706,1.16647,1.16673,16200000.0
2007-08-29 10:02:00,1.1673,1.1673,1.1671,1.1672,23400000.0
2007-08-29 10:03:00,1.16674,1.16714,1.16658,1.16687,23400000.0
2007-08-29 10:04:00,1.1668,1.16758,1.1668,1.16694,12200000.0
2007-08-29 10:05:00,1.16679,1.16679,1.16621,1.16624,9400000.0
2007-08-29 10:06:00,1.16605,1.16605,1.16513,1.16542,18200000.0
2007-08-29 10:07:00,1.16549,1.1658,1.16526,1.16537,14600000.0
2007-08-29 10:08:00,1.16529,1.16633,1.16529,1.16633,4600000.0
2007-08-29 10:09:00,1.16615,1.16654,1.16615,1.16634,10000000.0
2007-08-29 10:10:00,1.16626,1.16655,1.16589,1.16617,15200000.0
2007-08-29 10:11:00,1.16589,1.16631,1.16589,1.16617,10000000.0
2007-08-29 10:12:00,1.16606,1.16679,1.16606,1.16663,17400000.0
2007-08-29 10:13:00,1.1669,1.1669,1.16597,1.16597,24400000.0
2007-08-29 10:14:00,1.16559,1.16605,1.16525,1.16586,14000000.0
2007-08-29 10:15:00,1.16617,1.16645,1.16588,1.16639,10400000.0
2007-08-29 10:16:00,1.16593,1.16629,1.16593,1.16597,20400000.0
2007-08-29 10:17:00,1.16566,1.16615,1.16566,1.16615,17600000.0
2007-08-29 10:18:00,1.16566,1.16579,1.16491,1.16569,13000000.0
2007-08-29 10:19:00,1.16633,1.16633,1.16568,1.16602,18600000.0
2007-08-29 10:20:00,1.16601,1.16601,1.16527,1.16578,24400000.0
2007-08-29 10:21:00,1.16647,1.16712,1.16638,1.16659,17400000.0
2007-08-29 10:22:00,1.16627,1.16736,1.16627,1.16736,9000000.0
2007-08-29 10:23:00,1.16713,1.16743,1.16711,1.16737,7600000.0
2007-08-29 10:24:00,1.16754,1.16773,1.16706,1.16719,19800000.0
2007-08-29 10:25:00,1.16701,1.16715,1.16652,1.16685,15000000.0
2007-08-29 10:26:00,1.16752,1.16752,1.16716,1.1672,18000000.0
2007-08-29 10:27:00,1.16745,1.16745,1.16616,1.16686,20800000.0
2007-08-29 10:28:00,1.16716,1.16791,1.16716,1.16739,31400000.0
2007-08-29 10:29:00,1.16717,1.16767,1.16695,1.16721,21000000.0
2007-08-29 10:30:00,1.16756,1.16756,1.16705,1.16751,22000000.0
2007-08-29 10:31:00,1.16776,1.1681,1.16774,1.16784,16400000.0
2007-08-29 10:32:00,1.16786,1.16831,1.16785,1.16785,19800000.0
2007-08-29 10:33:00,1.16736,1.16801,1.16736,1.16766,22400000.0
2007-08-29 10:34:00,1.16739,1.168,1.16739,1.16777,23800000.0
2007-08-29 10:35:00,1.16784,1.16802,1.16765,1.1678,20000000.0
2007-08-29 10:36:00,1.16764,1.16773,1.16716,1.16724,8800000.0
2007-08-29 10:37:00,1.16689,1.16735,1.16689,1.16726,18000000.0
2007-08-29 10:38:00,1.16746,1.16767,1.16714,1.16737,9400000.0
2007-08-29 10:39:00,1.16714,1.16753,1.16696,1.16696,18800000.0
2007-08-29 10:40:00,1.16716,1.16752,1.16694,1.16694,24600000.0
2007-08-29 10:41:00,1.16664,1.16707,1.16664,1.16691,13600000.0
2007-08-29 10:42:00,1.16704,1.16741,1.167,1.16724,15200000.0
2007-08-29 10:43:00,1.16698,1.16726,1.16684,1.16701,18800000.0
2007-08-29 10:44:00,1.16725,1.16732,1.16709,1.16717,20200000.0
2007-08-29 10:45:00,1.16728,1.1675,1.16725,1.16727,11800000.0
2007-08-29 10:46:00,1.16715,1.16773,1.16696,1.16773,24800000.0
2007-08-29 10:47:00,1.16717,1.16763,1.16695,1.16713,10800000.0
2007-08-29 10:48:00,1.16779,1.16779,1.16703,1.16748,17800000.0
2007-08-29 10:49:00,1.16679,1.16734,1.16661,1.16703,26000000.0
2007-08-29 10:50:00,1.16731,1.16746,1.16714,1.16746,13800000.0
2007-08-29 10:51:00,1.16749,1.16749,1.16668,1.16668,15800000.0
2007-08-29 10:52:00,1.16676,1.16727,1.16676,1.16692,17000000.0
2007-08-29 10:53:00,1.16667,1.16718,1.1666,1.16699,16200000.0
2007-08-29 10:54:00,1.16681,1.16718,1.16658,1.16703,18800000.0
2007-08-29 10:55:00,1.16677,1.16724,1.16671,1.16714,23200000.0
2007-08-29 10:56:00,1.16729,1.16737,1.16724,1.16724,18400000.0
2007-08-29 10:57:00,1.16727,1.16771,1.16715,1.16727,15600000.0
2007-08-29 10:58:00,1.16733,1.16744,1.16706,1.1674,7800000.0
2007-08-29 10:59:00,1.167,1.16756,1.16685,1.16731,24800000.0
2007-08-29 11:00:00,1.16776,1.16815,1.16753,1.16815,23800000.0
2007-08-29 11:01:00,1.16802,1.16863,1.16763,1.16852,25800000.0
2007-08-29 11:02:00,1.16794,1.1682,1.16752,1.16781,22000000.0
2007-08-29 11:03:00,1.16783,1.16802,1.16759,1.16769,13200000.0
2007-08-29 11:04:00,1.1684,1.1685,1.1684,1.1684,16000000.0
2007-08-29 11:05:00,1.16795,1.16804,1.16768,1.16785,16000000.0
2007-08-29 11:06:00,1.16815,1.16815,1.1672,1.1672,14400000.0
2007-08-29 11:07:00,1.16742,1.16767,1.1672,1.16764,33400000.0
2007-08-29 11:08:00,1.16757,1.16794,1.16755,1.16762,16600000.0
2007-08-29 11:09:00,1.16807,1.16807,1.16722,1.16732,13800000.0
2007-08-29 11:10:00,1.16757,1.16782,1.16723,1.16745,17200000.0
2007-08-29 11:11:00,1.1672,1.16765,1.16699,1.16699,14000000.0
2007-08-29 11:12:00,1.16689,1.16717,1.16686,1.16695,31600000.0
2007-08-29 11:13:00,1.16705,1.168,1.16705,1.168,5200000.0
2007-08-29 11:14:00,1.1678,1.16792,1.16756,1.16785,15400000.0
2007-08-29 11:15:00,1.16791,1.16832,1.16768,1.16832,12800000.0
2007-08-29 11:16:00,1.16812,1.16841,1.16797,1.16816,14000000.0
2007-08-29 11:17:00,1.16865,1.16865,1.16837,1.16857,21400000.0
2007-08-29 11:18:00,1.16812,1.16823,1.16777,1.16782,23800000.0
2007-08-29 11:19:00,1.16826,1.16826,1.16718,1.16748,13800000.0
2007-08-29 11:20:00,1.16737,1.16768,1.16737,1.16758,18400000.0
2007-08-29 11:21:00,1.16774,1.16785,1.16737,1.1675,21200000.0
2007-08-29 11:22:00,1.16771,1.16804,1.1674,1.1674,19200000.0
2007-08-29 11:23:00,1.16779,1.16779,1.16712,1.16731,24400000.0
2007-08-29 11:24:00,1.16759,1.16797,1.16759,1.16797,17800000.0
2007-08-29 11:25:00,1.16845,1.16895,1.16823,1.16895,24400000.0
2007-08-29 11:26:00,1.16882,1.16882,1.16822,1.16822,27800000.0
2007-08-29 11:27:00,1.16856,1.16906,1.16856,1.16906,12400000.0
2007-08-29 11:28:00,1.16908,1.16947,1.1687,1.1687,23200000.0
2007-08-29 11:29:00,1.1691,1.1691,1.1682,1.16846,11000000.0
2007-08-29 11:30:00,1.16847,1.16847,1.16791,1.16791,14400000.0
2007-08-29 11:31:00,1.16833,1.16881,1.16833,1.16861,11400000.0
2007-08-29 11:32:00,1.16824,1.16824,1.16782,1.16795,22000000.0
2007-08-29 11:33:00,1.16766,1.16781,1.16761,1.16781,20800000.0
2007-08-29 11:34:00,1.16809,1.16862,1.16792,1.16793,21200000.0
2007-08-29 11:35:00,1.16807,1.16807,1.16713,1.16713,17400000.0
2007-08-29 11:36:00,1.16696,1.16721,1.16679,1.16706,10800000.0
2007-08-29 11:37:00,1.16736,1.16762,1.16729,1.16762,17000000.0
2007-08-29 11:38:00,1.16738,1.16797,1.16705,1.16797,23800000.0
2007-08-29 11:39:00,1.16756,1.16802,1.16738,1.16802,12400000.0
2007-08-29 11:40:00,1.16768,1.1679,1.1676,1.16778,22000000.0
2007-08-29 11:41:00,1.1678,1.1678,1.1671,1.16713,11400000.0
2007-08-29 11:42:00,1.16728,1.16803,1.16728,1.16784,23800000.0
2007-08-29 11:43:00,1.16799,1.16849,1.16797,1.16797,23600000.0
2007-08-29 11:44:00,1.16781,1.16781,1.16729,1.16739,13000000.0
2007-08-29 11:45:00,1.16766,1.16785,1.16754,1.16754,26000000.0
2007-08-29 11:46:00,1.16739,1.1675,1.16709,1.16709,6800000.0
2007-08-29 11:47:00,1.16668,1.16696,1.16668,1.16694,22400000.0
2007-08-29 11:48:00,1.16725,1.16744,1.16703,1.16703,15200000.0
2007-08-29 11:49:00,1.16703,1.16745,1.16703,1.16724,8000000.0
2007-08-29 11:50:00,1.16742,1.16742,1.16689,1.167,18000000.0
2007-08-29 11:51:00,1.16704,1.16756,1.16679,1.16756,24600000.0
2007-08-29 11:52:00,1.16727,1.16765,1.16705,1.16765,20200000.0
2007-08-29 11:53:00,1.1675,1.16793,1.1675,1.16758,11200000.0
2007-08-29 11:54:00,1.16797,1.16797,1.16729,1.1676,12800000.0
2007-08-29 11:55:00,1.16794,1.16794,1.16725,1.16725,17000000.0
2007-08-29 11:56:00,1.16726,1.16749,1.16725,1.16746,12400000.0
2007-08-29 11:57:00,1.1677,1.1677,1.1676,1.1676,13800000.0
2007-08-29 11:58:00,1.16692,1.16692,1.16654,1.16672,13800000.0
2007-08-29 11:59:00,1.16724,1.1673,1.16691,1.1673,24400000.0
2007-08-29 12:00:00,1.16676,1.16722,1.16645,1.16655,10400000.0
2007-08-29 12:01:00,1.16668,1.16691,1.16647,1.16679,18800000.0
2007-08-29 12:02:00,1.16669,1.16669,1.16622,1.16641,12000000.0
2007-08-29 12:03:00,1.16613,1.16646,1.16579,1.16616,20600000.0
2007-08-29 12:04:00,1.16607,1.16667,1.16548,1.1659,10400000.0
2007-08-29 12:05:00,1.16606,1.16608,1.16606,1.16608,2600000.0
2007-08-29 12:06:00,1.16645,1.16676,1.16635,1.16671,12600000.0
2007-08-29 12:07:00,1.16705,1.16705,1.16646,1.16655,34000000.0
2007-08-29 12:08:00,1.1665,1.16694,1.16637,1.16657,12800000.0
2007-08-29 12:09:00,1.1666,1.16691,1.16656,1.16662,24600000.0
2007-08-29 12:10:00,1.1666,1.16678,1.16601,1.16639,15200000.0
2007-08-29 12:11:00,1.16599,1.16599,1.16537,1.16561,26000000.0
2007-08-29 12:12:00,1.16542,1.1663,1.165,1.1663,20200000.0
2007-08-29 12:13:00,1.16606,1.16606,1.1658,1.16585,13200000.0
2007-08-29 12:14:00,1.16552,1.16629,1.16552,1.16614,11200000.0
2007-08-29 12:15:00,1.16601,1.1662,1.16588,1.16588,6400000.0
2007-08-29 12:16:00,1.16565,1.16603,1.16559,1.16562,19800000.0
2007-08-29 12:17:00,1.16539,1.16602,1.16539,1.16602,11400000.0
2007-08-29 12:18:00,1.16547,1.16551,1.16511,1.16551,13600000.0
2007-08-29 12:19:00,1.16543,1.16559,1.16543,1.16548,11000000.0
2007-08-29 12:20:00,1.16517,1.16585,1.16517,1.16562,11400000.0
2007-08-29 12:21:00,1.16557,1.16573,1.16553,1.16573,6400000.0
2007-08-29 12:22:00,1.1659,1.1659,1.16585,1.16585,9600000.0
2007-08-29 12:23:00,1.16592,1.16592,1.16555,1.16591,9800000.0
2007-08-29 12:24:00,1.16577,1.16633,1.1655,1.16618,9600000.0
2007-08-29 12:25:00,1.16542,1.16585,1.16542,1.16585,11600000.0
2007-08-29 12:26:00,1.16615,1.16615,1.16556,1.16565,22800000.0
2007-08-29 12:27:00,1.16579,1.16624,1.16556,1.16624,14600000.0
2007-08-29 12:28:00,1.16594,1.16594,1.16538,1.16568,12400000.0
2007-08-29 12:29:00,1.16541,1.16569,1.16528,1.16538,23600000.0
2007-08-29 12:30:00,1.16518,1.16547,1.16511,1.16511,23800000.0
2007-08-29 12:31:00,1.1655,1.16584,1.16502,1.16535,15600000.0
2007-08-29 12:32:00,1.16499,1.1653,1.16499,1.16501,19000000.0
2007-08-29 12:33:00,1.1651,1.16538,1.16497,1.16504,10200000.0
2007-08-29 12:34:00,1.16505,1.16551,1.16492,1.16551,18400000.0
2007-08-29 12:35:00,1.16527,1.16527,1.16493,1.16507,18600000.0
2007-08-29 12:36:00,1.16511,1.16563,1.16497,1.16563,15600000.0
2007-08-29 12:37:00,1.1656,1.1656,1.16522,1.16522,9000000.0
2007-08-29 12:38:00,1.16524,1.16573,1.16523,1.16546,18400000.0
2007-08-29 12:39:00,1.16525,1.16542,1.16513,1.16538,17000000.0
2007-08-29 12:40:00,1.16569,1.16581,1.16536,1.16567,21400000.0
2007-08-29 12:41:00,1.16551,1.16562,1.16485,1.16562,9400000.0
2007-08-29 12:42:00,1.16579,1.16579,1.16506,1.16542,16800000.0
2007-08-29 12:43:00,1.16545,1.16564,1.16526,1.16526,8000000.0
2007-08-29 12:44:00,1.16579,1.16591,1.1656,1.16589,13600000.0
2007-08-29 12:45:00,1.16558,1.16585,1.16514,1.1657,19200000.0
2007-08-29 12:46:00,1.16597,1.16597,1.16565,1.16585,31600000.0
2007-08-29 12:47:00,1.16568,1.16623,1.16563,1.16606,17800000.0
2007-08-29 12:48:00,1.1664,1.1665,1.1663,1.1663,26800000.0
2007-08-29 12:49:00,1.16594,1.16606,1.16564,1.16573,26800000.0
2007-08-29 12:50:00,1.1659,1.16603,1.16582,1.16589,15200000.0
2007-08-29 12:51:00,1.16574,1.16606,1.16544,1.16544,13200000.0
2007-08-29 12:52:00,1.16559,1.16568,1.16541,1.16553,9400000.0
2007-08-29 12:53:00,1.16581,1.16581,1.16547,1.16555,18000000.0
2007-08-29 12:54:00,1.16552,1.16569,1.16529,1.16531,13400000.0
2007-08-29 12:55:00,1.16519,1.16545,1.16519,1.16522,10400000.0
2007-08-29 12:56:00,1.16561,1.16594,1.1655,1.16574,11600000.0
2007-08-29 12:57:00,1.16559,1.1664,1.16559,1.16628,11400000.0
2007-08-29 12:58:00,1.16663,1.16694,1.16662,1.1667,24200000.0
2007-08-29 12:59:00,1.16679,1.16688,1.16666,1.16685,9200000.0
2007-08-29 13:00:00,1.167,1.16766,1.167,1.167,19800000.0
2007-08-29 13:01:00,1.16715,1.1672,1.16684,1.16714,13600000.0
2007-08-29 13:02:00,1.16658,1.16704,1.16658,1.16686,5200000.0
2007-08-29 13:03:00,1.16689,1.16689,1.16662,1.16662,11200000.0
2007-08-29 13:04:00,1.16638,1.16666,1.16614,1.16643,9400000.0
2007-08-29 13:05:00,1.16662,1.16666,1.16609,1.16663,24000000.0
2007-08-29 13:06:00,1.16637,1.16667,1.16637,1.16663,13800000.0
2007-08-29 13:07:00,1.16699,1.16759,1.16699,1.16707,18800000.0
2007-08-29 13:08:00,1.16684,1.16773,1.1667,1.16737,13200000.0
2007-08-29 13:09:00,1.16745,1.16775,1.16724,1.16746,15800000.0
2007-08-29 13:10:00,1.16694,1.1671,1.16652,1.16672,13600000.0
2007-08-29 13:11:00,1.16686,1.16686,1.16633,1.16633,19000000.0
2007-08-29 13:12:00,1.16623,1.16645,1.16617,1.16634,28200000.0
2007-08-29 13:13:00,1.16672,1.16745,1.16672,1.16672,9600000.0
2007-08-29 13:14:00,1.16627,1.1666,1.16627,1.16655,16000000.0
2007-08-29 13:15:00,1.16652,1.16652,1.16642,1.16642,5400000.0
2007-08-29 13:16:00,1.16651,1.16651,1.16611,1.1663,8200000.0
2007-08-29 13:17:00,1.16609,1.16643,1.16568,1.16568,18000000.0
2007-08-29 13:18:00,1.16541,1.16561,1.16503,1.16538,33400000.0
2007-08-29 13:19:00,1.16496,1.16496,1.16456,1.1648,18800000.0
2007-08-29 13:20:00,1.16544,1.16544,1.16446,1.16459,23200000.0
2007-08-29 13:21:00,1.16444,1.16486,1.16443,1.16455,14400000.0
2007-08-29 13:22:00,1.16443,1.16537,1.16443,1.16537,22200000.0
2007-08-29 13:23:00,1.16548,1.16548,1.16497,1.16505,10000000.0
2007-08-29 13:24:00,1.16487,1.16548,1.16487,1.16548,27400000.0
2007-08-29 13:25:00,1.16562,1.16579,1.16536,1.1655,14800000.0
2007-08-29 13:26:00,1.16568,1.16568,1.16508,1.16528,27400000.0
2007-08-29 13:27:00,1.16485,1.16512,1.16481,1.16496,11800000.0
2007-08-29 13:28:00,1.16501,1.16531,1.16501,1.16503,85800000.0
2007-08-29 13:29:00,1.16533,1.16533,1.16474,1.16474,22000000.0
2007-08-29 13:30:00,1.16472,1.16502,1.16446,1.16502,17600000.0
2007-08-29 13:31:00,1.16472,1.16537,1.16455,1.16463,14800000.0
2007-08-29 13:32:00,1.16462,1.16462,1.16408,1.16444,11200000.0
2007-08-29 13:33:00,1.1637,1.16474,1.1637,1.16428,15200000.0
2007-08-29 13:34:00,1.16442,1.1648,1.16442,1.16455,17000000.0
2007-08-29 13:35:00,1.16485,1.16493,1.16445,1.16471,19600000.0
2007-08-29 13:36:00,1.16498,1.1655,1.16485,1.16485,20200000.0
2007-08-29 13:37:00,1.16506,1.16506,1.16463,1.16463,10800000.0
2007-08-29 13:38:00,1.16478,1.16491,1.16447,1.16452,12600000.0
2007-08-29 13:39:00,1.16475,1.16509,1.16446,1.16479,25800000.0
2007-08-29 13:40:00,1.16462,1.16554,1.16462,1.16484,19600000.0
2007-08-29 13:41:00,1.16558,1.16577,1.16532,1.16532,3600000.0
2007-08-29 13:42:00,1.16556,1.16583,1.16545,1.16578,25000000.0
2007-08-29 13:43:00,1.16527,1.1655,1.16506,1.16506,20600000.0
2007-08-29 13:44:00,1.1653,1.16556,1.16504,1.16518,6800000.0
2007-08-29 13:45:00,1.16511,1.16543,1.16496,1.1654,27400000.0
2007-08-29 13:46:00,1.16529,1.1654,1.16498,1.16508,10000000.0
2007-08-29 13:47:00,1.16549,1.1658,1.16525,1.16525,12400000.0
2007-08-29 13:48:00,1.16557,1.16569,1.16522,1.16534,20200000.0
2007-08-29 13:49:00,1.16551,1.16578,1.16519,1.16578,16800000.0
2007-08-29 13:50:00,1.16517,1.16546,1.16496,1.16532,23000000.0
2007-08-29 13:51:00,1.16485,1.16544,1.16485,1.16544,15800000.0
2007-08-29 13:52:00,1.16566,1.16612,1.16534,1.16612,15800000.0
2007-08-29 13:53:00,1.16568,1.1659,1.16556,1.16575,21000000.0
2007-08-29 13:54:00,1.16571,1.1658,1.16542,1.16542,17600000.0
2007-08-29 13:55:00,1.16474,1.16551,1.16474,1.16551,21200000.0
2007-08-29 13:56:00,1.16566,1.16617,1.16566,1.16585,22400000.0
2007-08-29 13:57:00,1.16588,1.16619,1.16553,1.16583,20800000.0
2007-08-29 13:58:00,1.16652,1.16663,1.16618,1.16662,12600000.0
2007-08-29 13:59:00,1.16644,1.1667,1.16632,1.16647,13000000.0
2007-08-29 14:00:00,1.16655,1.16672,1.16642,1.16668,11400000.0
2007-08-29 14:01:00,1.16665,1.16677,1.16611,1.16625,25800000.0
2007-08-29 14:02:00,1.16613,1.16641,1.16613,1.16641,5600000.0
2007-08-29 14:03:00,1.16676,1.16689,1.16674,1.16681,4600000.0
2007-08-29 14:04:00,1.16713,1.16748,1.16713,1.16748,5800000.0
2007-08-29 14:05:00,1.1678,1.1678,1.1672,1.16768,26200000.0
2007-08-29 14:06:00,1.1677,1.168,1.16753,1.16753,15600000.0
2007-08-29 14:07:00,1.16699,1.16716,1.16675,1.16691,21600000.0
2007-08-29 14:08:00,1.16697,1.16787,1.16697,1.16787,12200000.0
2007-08-29 14:09:00,1.16781,1.16781,1.16729,1.16729,9800000.0
2007-08-29 14:10:00,1.16735,1.16736,1.16703,1.16736,15600000.0
2007-08-29 14:11:00,1.167,1.167,1.16646,1.16693,15800000.0
2007-08-29 14:12:00,1.16652,1.16698,1.16637,1.16698,18600000.0
2007-08-29 14:13:00,1.16711,1.16741,1.16678,1.16741,21000000.0
2007-08-29 14:14:00,1.16757,1.16767,1.16744,1.16744,14000000.0
2007-08-29 14:15:00,1.16743,1.16755,1.16733,1.16733,31600000.0
2007-08-29 14:16:00,1.16768,1.16829,1.16762,1.16785,24000000.0
2007-08-29 14:17:00,1.16794,1.16805,1.16785,1.16785,10000000.0
2007-08-29 14:18:00,1.16768,1.16802,1.16741,1.16741,11600000.0
2007-08-29 14:19:00,1.16715,1.16752,1.16705,1.16752,39000000.0
2007-08-29 14:20:00,1.16795,1.1681,1.16782,1.16782,12400000.0
2007-08-29 14:21:00,1.16745,1.16749,1.16705,1.16705,18200000.0
2007-08-29 14:22:00,1.16737,1.16737,1.16703,1.16703,16000000.0
2007-08-29 14:23:00,1.16682,1.16702,1.16655,1.1667,30200000.0
2007-08-29 14:24:00,1.16705,1.1672,1.16674,1.16688,11400000.0
2007-08-29 14:25:00,1.16698,1.16698,1.16662,1.16662,6800000.0
2007-08-29 14:26:00,1.16649,1.1668,1.16615,1.16631,7400000.0
2007-08-29 14:27:00,1.16613,1.1672,1.16613,1.16666,10800000.0
2007-08-29 14:28:00,1.1668,1.1668,1.16624,1.16663,17000000.0
2007-08-29 14:29:00,1.16615,1.16638,1.16605,1.16638,19600000.0
2007-08-29 14:30:00,1.1662,1.1662,1.16606,1.16606,2600000.0
2007-08-29 14:31:00,1.1667,1.1669,1.1665,1.1667,10400000.0
2007-08-29 14:32:00,1.16617,1.16648,1.16602,1.16602,10400000.0
2007-08-29 14:33:00,1.16612,1.16666,1.16612,1.16659,23400000.0
2007-08-29 14:34:00,1.16629,1.16629,1.16549,1.16563,17400000.0
2007-08-29 14:35:00,1.16588,1.16602,1.16525,1.16525,24200000.0
2007-08-29 14:36:00,1.16589,1.16647,1.16589,1.16647,17600000.0
2007-08-29 14:37:00,1.1667,1.16683,1.16629,1.16683,16400000.0
2007-08-29 14:38:00,1.16663,1.16663,1.16594,1.16607,21400000.0
2007-08-29 14:39:00,1.16624,1.16669,1.16611,1.16611,23600000.0
2007-08-29 14:40:00,1.16603,1.16624,1.16576,1.16576,6800000.0
2007-08-29 14:41:00,1.16611,1.16611,1.16588,1.16588,16000000.0
2007-08-29 14:42:00,1.16561,1.16629,1.16561,1.16614,12400000.0
2007-08-29 14:43:00,1.16625,1.16677,1.16622,1.16647,19400000.0
2007-08-29 14:44:00,1.16642,1.1665,1.16634,1.16634,19400000.0
2007-08-29 14:45:00,1.16625,1.16667,1.16625,1.16653,8600000.0
2007-08-29 14:46:00,1.16675,1.16691,1.16651,1.16651,15000000.0
2007-08-29 14:47:00,1.16642,1.16679,1.16621,1.16621,11800000.0
2007-08-29 14:48:00,1.16654,1.16654,1.16603,1.16619,20200000.0
2007-08-29 14:49:00,1.1667,1.1667,1.1664,1.1665,11200000.0
2007-08-29 14:50:00,1.16629,1.16629,1.16581,1.16592,11200000.0
2007-08-29 14:51:00,1.16555,1.16578,1.16548,1.16578,14000000.0
2007-08-29 14:52:00,1.16599,1.16646,1.16598,1.16646,16200000.0
2007-08-29 14:53:00,1.16606,1.16606,1.16568,1.1657,11600000.0
2007-08-29 14:54:00,1.16616,1.16634,1.16554,1.16572,21800000.0
2007-08-29 14:55:00,1.1659,1.1664,1.16559,1.16559,9600000.0
2007-08-29 14:56:00,1.16554,1.16597,1.16554,1.16597,12600000.0
2007-08-29 14:57:00,1.16587,1.16587,1.16528,1.16549,18200000.0
2007-08-29 14:58:00,1.16529,1.16554,1.16529,1.1655,10600000.0
2007-08-29 14:59:00,1.16556,1.16593,1.16538,1.16554,26400000.0
2007-08-29 15:00:00,1.16539,1.166,1.16539,1.16545,18400000.0
2007-08-29 15:01:00,1.16545,1.16545,1.16496,1.16508,14800000.0
2007-08-29 15:02:00,1.16515,1.16556,1.16515,1.16527,15400000.0
2007-08-29 15:03:00,1.16556,1.16586,1.16556,1.16586,11000000.0
2007-08-29 15:04:00,1.16546,1.16559,1.16527,1.16555,10000000.0
2007-08-29 15:05:00,1.16545,1.16574,1.16535,1.16544,21400000.0
2007-08-29 15:06:00,1.16517,1.16545,1.16493,1.16493,20200000.0
2007-08-29 15:07:00,1.16536,1.16559,1.16521,1.16533,11200000.0
2007-08-29 15:08:00,1.16516,1.16576,1.16516,1.16576,33400000.0
2007-08-29 15:09:00,1.16557,1.16581,1.16556,1.16567,16200000.0
2007-08-29 15:10:00,1.16579,1.16629,1.16562,1.16629,16000000.0
2007-08-29 15:11:00,1.16535,1.16569,1.16535,1.16539,16800000.0
2007-08-29 15:12:00,1.16554,1.16588,1.16554,1.16579,4200000.0
2007-08-29 15:13:00,1.16557,1.16593,1.16545,1.16555,100000000.0
2007-08-29 15:14:00,1.16573,1.16584,1.1654,1.16584,12600000.0
2007-08-29 15:15:00,1.16585,1.16595,1.16536,1.16536,19800000.0
2007-08-29 15:16:00,1.16552,1.16572,1.16532,1.16532,19800000.0
2007-08-29 15:17:00,1.1658,1.16589,1.16543,1.16578,21000000.0
2007-08-29 15:18:00,1.16554,1.16562,1.16518,1.16532,13400000.0
2007-08-29 15:19:00,1.16531,1.16558,1.16531,1.16551,10200000.0
2007-08-29 15:20:00,1.16553,1.16573,1.1654,1.16557,12600000.0
2007-08-29 15:21:00,1.16587,1.16606,1.1655,1.1655,14600000.0
2007-08-29 15:22:00,1.16539,1.16595,1.16539,1.16563,19600000.0
2007-08-29 15:23:00,1.1661,1.1661,1.16542,1.16542,16600000.0
2007-08-29 15:24:00,1.16595,1.16611,1.16587,1.16611,35000000.0
2007-08-29 15:25:00,1.16593,1.16596,1.1657,1.16579,29800000.0
2007-08-29 15:26:00,1.16608,1.16608,1.16567,1.16573,11800000.0
2007-08-29 15:27:00,1.16589,1.16608,1.16589,1.16593,13000000.0
2007-08-29 15:28:00,1.16565,1.16637,1.16565,1.1663,10000000.0
2007-08-29 15:29:00,1.16667,1.16667,1.1659,1.16635,6800000.0
2007-08-29 15:30:00,1.16591,1.16641,1.16558,1.16598,24400000.0
2007-08-29 15:31:00,1.16618,1.1663,1.16618,1.16623,12200000.0
2007-08-29 15:32:00,1.16626,1.16637,1.16586,1.16595,14000000.0
2007-08-29 15:33:00,1.16604,1.16621,1.16572,1.16613,121200000.0
2007-08-29 15:34:00,1.16601,1.16632,1.16568,1.16605,17800000.0
2007-08-29 15:35:00,1.16599,1.16628,1.16599,1.16603,12200000.0
2007-08-29 15:36:00,1.16629,1.16629,1.16547,1.1657,21800000.0
2007-08-29 15:37:00,1.16582,1.16592,1.1657,1.16581,19600000.0
2007-08-29 15:38:00,1.16586,1.16586,1.16577,1.16577,22600000.0
2007-08-29 15:39:00,1.16583,1.16589,1.16558,1.16569,18600000.0
2007-08-29 15:40:00,1.166,1.166,1.16557,1.16579,18000000.0
2007-08-29 15:41:00,1.16586,1.16605,1.16586,1.16605,4200000.0
2007-08-29 15:42:00,1.16579,1.16636,1.16578,1.1663,8000000.0
2007-08-29 15:43:00,1.1661,1.16613,1.16559,1.16559,22800000.0
2007-08-29 15:44:00,1.16594,1.16637,1.1658,1.16588,106400000.0
2007-08-29 15:45:00,1.16559,1.16634,1.16559,1.1661,7000000.0
2007-08-29 15:46:00,1.16591,1.16628,1.16591,1.16628,21600000.0
2007-08-29 15:47:00,1.16649,1.16649,1.16587,1.16611,16000000.0
2007-08-29 15:48:00,1.16617,1.16661,1.16617,1.16622,10000000.0
2007-08-29 15:49:00,1.16651,1.16651,1.16628,1.16633,48600000.0
2007-08-29 15:50:00,1.1666,1.1666,1.16592,1.16644,12400000.0
2007-08-29 15:51:00,1.16633,1.16633,1.16606,1.16615,16800000.0
2007-08-29 15:52:00,1.16616,1.16616,1.16585,1.16585,5000000.0
2007-08-29 15:53:00,1.16605,1.1663,1.1657,1.16576,17800000.0
2007-08-29 15:54:00,1.1657,1.1657,1.16489,1.16534,17400000.0
2007-08-29 15:55:00,1.1655,1.16575,1.16537,1.16537,8200000.0
2007-08-29 15:56:00,1.16588,1.16624,1.16573,1.16605,15600000.0
2007-08-29 15:57:00,1.16612,1.1665,1.16609,1.1665,9400000.0
2007-08-29 15:58:00,1.16614,1.16632,1.16611,1.16619,26600000.0
2007-08-29 15:59:00,1.16622,1.16668,1.16622,1.16655,14000000.0
2007-08-29 16:00:00,1.16664,1.16685,1.1663,1.16677,95000000.0
2007-08-29 16:01:00,1.16639,1.16639,1.16593,1.1662,21400000.0
2007-08-29 16:02:00,1.16582,1.16651,1.16574,1.16574,16800000.0
2007-08-29 16:03:00,1.16556,1.16585,1.16538,1.16538,74000000.0
2007-08-29 16:04:00,1.16538,1.16571,1.16532,1.16564,12400000.0
2007-08-29 16:05:00,1.16541,1.16595,1.16541,1.16593,18000000.0
2007-08-29 16:06:00,1.166,1.166,1.16543,1.16543,16600000.0
2007-08-29 16:07:00,1.1658,1.16582,1.16525,1.16525,16600000.0
2007-08-29 16:08:00,1.16528,1.16554,1.16528,1.16545,73000000.0
2007-08-29 16:09:00,1.16548,1.16591,1.16536,1.16536,21400000.0
2007-08-29 16:10:00,1.16534,1.16566,1.16503,1.16503,14800000.0
2007-08-29 16:11:00,1.16541,1.16578,1.16514,1.16514,12200000.0
2007-08-29 16:12:00,1.16588,1.16588,1.1654,1.16556,17400000.0
2007-08-29 16:13:00,1.16584,1.16589,1.1655,1.16558,19000000.0
2007-08-29 16:14:00,1.16596,1.16598,1.16548,1.16571,19000000.0
2007-08-29 16:15:00,1.16551,1.16579,1.16545,1.16554,16200000.0
2007-08-29 16:16:00,1.16566,1.166,1.16556,1.16576,30600000.0
2007-08-29 16:17:00,1.16572,1.16614,1.16521,1.16521,32600000.0
2007-08-29 16:18:00,1.16536,1.16542,1.1652,1.16542,22000000.0
2007-08-29 16:19:00,1.16557,1.16626,1.16557,1.16626,11800000.0
2007-08-29 16:20:00,1.16597,1.16628,1.16565,1.16565,12600000.0
2007-08-29 16:21:00,1.16569,1.16589,1.16515,1.16544,24800000.0
2007-08-29 16:22:00,1.16548,1.16571,1.165,1.16528,14800000.0
2007-08-29 16:23:00,1.16504,1.16545,1.16504,1.16533,6800000.0
2007-08-29 16:24:00,1.16559,1.16605,1.16539,1.16605,10600000.0
2007-08-29 16:25:00,1.16551,1.16572,1.16541,1.16541,15000000.0
2007-08-29 16:26:00,1.16536,1.16557,1.16536,1.16539,14800000.0
2007-08-29 16:27:00,1.16551,1.16601,1.16547,1.16547,14800000.0
2007-08-29 16:28:00,1.16551,1.16567,1.16545,1.16558,12800000.0
2007-08-29 16:29:00,1.16547,1.16561,1.16525,1.16545,14800000.0
2007-08-29 16:30:00,1.16586,1.16641,1.16572,1.16574,10400000.0
2007-08-29 16:31:00,1.16575,1.16583,1.16557,1.16583,16000000.0
2007-08-29 16:32:00,1.16569,1.16615,1.16569,1.16583,16400000.0
2007-08-29 16:33:00,1.16539,1.16602,1.16539,1.16568,11800000.0
2007-08-29 16:34:00,1.16564,1.16614,1.16554,1.16614,10800000.0
2007-08-29 16:35:00,1.16553,1.16601,1.16553,1.16585,10800000.0
2007-08-29 16:36:00,1.1657,1.1662,1.1657,1.1661,14400000.0
2007-08-29 16:37:00,1.16609,1.16671,1.16609,1.16648,19200000.0
2007-08-29 16:38:00,1.16579,1.16621,1.16579,1.16621,18800000.0
2007-08-29 16:39:00,1.16627,1.16627,1.16581,1.16608,19400000.0
2007-08-29 16:40:00,1.16594,1.16616,1.16563,1.16616,15400000.0
2007-08-29 16:41:00,1.16581,1.16632,1.16581,1.16613,20200000.0
2007-08-29 16:42:00,1.16641,1.16644,1.16606,1.16606,63800000.0
2007-08-29 16:43:00,1.16621,1.16644,1.16568,1.16586,12800000.0
2007-08-29 16:44:00,1.16607,1.1662,1.16587,1.16605,13000000.0
2007-08-29 16:45:00,1.16601,1.16625,1.16581,1.16608,10200000.0
2007-08-29 16:46:00,1.16574,1.16598,1.16543,1.16548,18800000.0
2007-08-29 16:47:00,1.16591,1.16618,1.16565,1.16601,27800000.0
2007-08-29 16:48:00,1.1657,1.16606,1.1657,1.16606,16400000.0
2007-08-29 16:49:00,1.16594,1.16605,1.16564,1.16603,18800000.0
2007-08-29 16:50:00,1.16569,1.16569,1.1651,1.16526,17800000.0
2007-08-29 16:51:00,1.16515,1.1654,1.1646,1.1654,11600000.0
2007-08-29 16:52:00,1.1652,1.16574,1.1652,1.16574,10000000.0
2007-08-29 16:53:00,1.16576,1.16622,1.16549,1.16556,10000000.0
2007-08-29 16:54:00,1.16533,1.16574,1.16533,1.16558,14800000.0
2007-08-29 16:55:00,1.16575,1.16603,1.16542,1.16579,8200000.0
2007-08-29 16:56:00,1.16582,1.16593,1.16534,1.1654,10200000.0
2007-08-29 16:57:00,1.1651,1.16511,1.1648,1.1648,6800000.0
2007-08-29 16:58:00,1.16481,1.16509,1.16479,1.16488,108000000.0
2007-08-29 16:59:00,1.16433,1.16465,1.16423,1.16455,18400000.0
2007-08-29 17:00:00,1.1644,1.16471,1.16433,1.16433,12400000.0
2007-08-29 17:01:00,1.16443,1.16447,1.16404,1.16424,10800000.0
2007-08-29 17:02:00,1.16397,1.16458,1.16397,1.16431,10400000.0
2007-08-29 17:03:00,1.16452,1.16486,1.16436,1.16486,12600000.0
2007-08-29 17:04:00,1.16516,1.16526,1.16481,1.16507,18400000.0
2007-08-29 17:05:00,1.16508,1.16508,1.16428,1.16429,22800000.0
2007-08-29 17:06:00,1.16433,1.165,1.16433,1.16489,13200000.0
2007-08-29 17:07:00,1.16474,1.16519,1.16441,1.16472,93200000.0
2007-08-29 17:08:00,1.16484,1.16484,1.16415,1.16426,17400000.0
2007-08-29 17:09:00,1.16432,1.16432,1.16405,1.16417,24600000.0
2007-08-29 17:10:00,1.16433,1.16447,1.16406,1.16447,7800000.0
2007-08-29 17:11:00,1.1644,1.16455,1.16426,1.16427,17200000.0
2007-08-29 17:12:00,1.16444,1.16465,1.16423,1.16448,15800000.0
2007-08-29 17:13:00,1.16469,1.16493,1.16437,1.16437,70800000.0
2007-08-29 17:14:00,1.16435,1.16487,1.16405,1.16487,19000000.0
2007-08-29 17:15:00,1.16445,1.16458,1.164,1.16458,19800000.0
2007-08-29 17:16:00,1.16448,1.16456,1.16423,1.16423,12200000.0
2007-08-29 17:17:00,1.16434,1.16445,1.16386,1.16387,16000000.0
2007-08-29 17:18:00,1.16377,1.16404,1.16368,1.16368,10200000.0
2007-08-29 17:19:00,1.16316,1.16366,1.16316,1.16338,26000000.0
2007-08-29 17:20:00,1.16329,1.16368,1.16321,1.16321,22800000.0
2007-08-29 17:21:00,1.16347,1.16364,1.16318,1.16343,13000000.0
2007-08-29 17:22:00,1.16333,1.1637,1.16316,1.16316,10800000.0
2007-08-29 17:23:00,1.16331,1.16331,1.16288,1.1633,9800000.0
2007-08-29 17:24:00,1.16274,1.16339,1.16255,1.16339,15000000.0
2007-08-29 17:25:00,1.16283,1.1637,1.16267,1.16289,139400000.0
2007-08-29 17:26:00,1.16303,1.16311,1.1628,1.16299,17400000.0
2007-08-29 17:27:00,1.16345,1.16359,1.16329,1.16352,20800000.0
2007-08-29 17:28:00,1.16462,1.16462,1.16368,1.16368,13200000.0
2007-08-29 17:29:00,1.16376,1.16378,1.16281,1.16344,15000000.0
2007-08-29 17:30:00,1.16315,1.16315,1.1625,1.16296,19800000.0
2007-08-29 17:31:00,1.16337,1.16337,1.16285,1.16285,9000000.0
2007-08-29 17:32:00,1.16268,1.16268,1.16195,1.16195,23400000.0
2007-08-29 17:33:00,1.16182,1.16191,1.16108,1.16152,13600000.0
2007-08-29 17:34:00,1.1617,1.16181,1.16148,1.16162,20400000.0
2007-08-29 17:35:00,1.16157,1.16189,1.16144,1.1618,17400000.0
2007-08-29 17:36:00,1.16191,1.16194,1.16174,1.16174,6200000.0
2007-08-29 17:37:00,1.16208,1.16259,1.16207,1.16207,21400000.0
2007-08-29 17:38:00,1.16233,1.16292,1.16233,1.16292,23400000.0
2007-08-29 17:39:00,1.16341,1.16341,1.1633,1.1633,3200000.0
2007-08-29 17:40:00,1.16343,1.16395,1.16319,1.16319,27800000.0
2007-08-29 17:41:00,1.16336,1.16357,1.16336,1.16354,15200000.0
2007-08-29 17:42:00,1.16285,1.16339,1.1628,1.16324,26200000.0
2007-08-29 17:43:00,1.16335,1.16373,1.16328,1.16333,14600000.0
2007-08-29 17:44:00,1.16307,1.1631,1.16256,1.1629,11000000.0
2007-08-29 17:45:00,1.16255,1.16258,1.16235,1.1625,12400000.0
2007-08-29 17:46:00,1.16308,1.16318,1.16278,1.16305,11600000.0
2007-08-29 17:47:00,1.16291,1.16328,1.16289,1.16326,48400000.0
2007-08-29 17:48:00,1.16304,1.16362,1.1626,1.16309,25400000.0
2007-08-29 17:49:00,1.16334,1.16348,1.16313,1.16314,22200000.0
2007-08-29 17:50:00,1.16282,1.16288,1.16269,1.16287,10400000.0
2007-08-29 17:51:00,1.16281,1.16327,1.16252,1.16327,10200000.0
2007-08-29 17:52:00,1.16322,1.16362,1.16306,1.16306,19200000.0
2007-08-29 17:53:00,1.16307,1.16384,1.16307,1.16343,15800000.0
2007-08-29 17:54:00,1.1639,1.16398,1.16361,1.16382,39600000.0
2007-08-29 17:55:00,1.16366,1.16377,1.16351,1.16377,17600000.0
2007-08-29 17:56:00,1.16407,1.16427,1.16358,1.16376,11800000.0
2007-08-29 17:57:00,1.16412,1.16435,1.16409,1.16435,9400000.0
2007-08-29 17:58:00,1.16439,1.16481,1.16439,1.16481,11400000.0
2007-08-29 17:59:00,1.16452,1.16501,1.16442,1.16451,22000000.0
2007-08-29 18:00:00,1.16415,1.1644,1.1641,1.16421,22800000.0
2007-08-29 18:01:00,1.16434,1.16434,1.16405,1.16427,5800000.0
2007-08-29 18:02:00,1.16425,1.16425,1.16393,1.16405,7800000.0
2007-08-29 18:03:00,1.16378,1.16446,1.16378,1.16446,22800000.0
2007-08-29 18:04:00,1.16402,1.16429,1.16355,1.16429,17200000.0
2007-08-29 18:05:00,1.16374,1.16389,1.16365,1.16378,11000000.0
2007-08-29 18:06:00,1.16428,1.16444,1.16388,1.16444,22800000.0
2007-08-29 18:07:00,1.1642,1.16422,1.16377,1.16416,16000000.0
2007-08-29 18:08:00,1.16431,1.16431,1.16369,1.16396,15400000.0
2007-08-29 18:09:00,1.16366,1.16394,1.16351,1.16351,21400000.0
2007-08-29 18:10:00,1.16381,1.16417,1.16369,1.16369,15200000.0
2007-08-29 18:11:00,1.16354,1.1639,1.16342,1.16381,19200000.0
2007-08-29 18:12:00,1.16377,1.16392,1.16322,1.16322,12200000.0
2007-08-29 18:13:00,1.16326,1.16417,1.16326,1.16417,22000000.0
2007-08-29 18:14:00,1.16377,1.16392,1.16345,1.16358,13800000.0
2007-08-29 18:15:00,1.16334,1.16359,1.16334,1.1635,11000000.0
2007-08-29 18:16:00,1.1633,1.16374,1.1633,1.16343,10600000.0
2007-08-29 18:17:00,1.16313,1.16343,1.16306,1.16343,25200000.0
2007-08-29 18:18:00,1.16333,1.16354,1.16327,1.16352,13800000.0
2007-08-29 18:19:00,1.16349,1.16349,1.16301,1.16314,14000000.0
2007-08-29 18:20:00,1.16327,1.16336,1.16313,1.16336,17800000.0
2007-08-29 18:21:00,1.16349,1.16349,1.1629,1.1632,27200000.0
2007-08-29 18:22:00,1.16314,1.16351,1.16299,1.16299,8800000.0
2007-08-29 18:23:00,1.16298,1.16345,1.16298,1.16302,10600000.0
2007-08-29 18:24:00,1.16292,1.1634,1.16292,1.1634,10000000.0
2007-08-29 18:25:00,1.16327,1.16338,1.16318,1.16324,9800000.0
2007-08-29 18:26:00,1.16332,1.16354,1.16323,1.16354,14600000.0
2007-08-29 18:27:00,1.16391,1.16414,1.16373,1.16374,28000000.0
2007-08-29 18:28:00,1.16355,1.16387,1.16351,1.16387,32400000.0
2007-08-29 18:29:00,1.16375,1.16402,1.16375,1.16402,13800000.0
2007-08-29 18:30:00,1.16423,1.1644,1.16405,1.16421,15200000.0
2007-08-29 18:31:00,1.1646,1.1646,1.1645,1.1645,10800000.0
2007-08-29 18:32:00,1.16397,1.16445,1.16382,1.16402,10800000.0
2007-08-29 18:33:00,1.16419,1.16436,1.16407,1.16407,17400000.0
2007-08-29 18:34:00,1.16409,1.16409,1.16374,1.16374,17800000.0
2007-08-29 18:35:00,1.16389,1.16394,1.16375,1.16394,13000000.0
2007-08-29 18:36:00,1.16418,1.16418,1.16347,1.16351,10400000.0
2007-08-29 18:37:00,1.16357,1.16386,1.16332,1.16376,13400000.0
2007-08-29 18:38:00,1.16382,1.16406,1.1636,1.1636,11400000.0
2007-08-29 18:39:00,1.1641,1.1641,1.1639,1.1641,26600000.0
2007-08-29 18:40:00,1.16395,1.1641,1.16358,1.16404,26600000.0
2007-08-29 18:41:00,1.164,1.16443,1.16386,1.16409,26400000.0
2007-08-29 18:42:00,1.16385,1.16403,1.16373,1.16375,11200000.0
2007-08-29 18:43:00,1.16351,1.16418,1.16351,1.16418,13600000.0
2007-08-29 18:44:00,1.16395,1.16395,1.16371,1.16386,21600000.0
2007-08-29 18:46:00,1.16428,1.16428,1.16398,1.16417,14600000.0
2007-08-29 18:47:00,1.16404,1.16405,1.16366,1.16378,18200000.0
2007-08-29 18:48:00,1.16353,1.16393,1.16353,1.16369,11000000.0
2007-08-29 18:49:00,1.16375,1.16417,1.1636,1.16375,22000000.0
2007-08-29 18:50:00,1.16388,1.164,1.16373,1.16398,10000000.0
2007-08-29 18:51:00,1.16393,1.16419,1.16393,1.16403,25600000.0
2007-08-29 18:52:00,1.16417,1.16441,1.16381,1.16425,14000000.0
2007-08-29 18:53:00,1.1645,1.1646,1.1645,1.1646,19600000.0
2007-08-29 18:54:00,1.16391,1.16413,1.16372,1.16375,19600000.0
2007-08-29 18:55:00,1.16384,1.16411,1.16324,1.16375,33600000.0
2007-08-29 18:56:00,1.1634,1.16366,1.16293,1.16366,31200000.0
2007-08-29 18:57:00,1.16358,1.16377,1.16327,1.1636,22000000.0
2007-08-29 18:58:00,1.16337,1.16409,1.16337,1.16409,9000000.0
2007-08-29 18:59:00,1.16376,1.1638,1.16353,1.16357,15200000.0
2007-08-29 19:00:00,1.16376,1.16382,1.16357,1.16382,9200000.0
2007-08-29 19:01:00,1.16373,1.16388,1.16368,1.16368,9600000.0
2007-08-29 19:02:00,1.1637,1.1637,1.16345,1.16355,16400000.0
2007-08-29 19:03:00,1.1641,1.1642,1.1639,1.1641,24000000.0
2007-08-29 19:04:00,1.16344,1.16381,1.16337,1.16343,24000000.0
2007-08-29 19:05:00,1.16297,1.16297,1.16237,1.1624,23000000.0
2007-08-29 19:06:00,1.1622,1.16269,1.1622,1.16227,10800000.0
2007-08-29 19:07:00,1.16264,1.16297,1.16247,1.16289,19200000.0
2007-08-29 19:08:00,1.16295,1.16315,1.16283,1.1629,58200000.0
2007-08-29 19:09:00,1.16316,1.16355,1.16316,1.16327,20600000.0
2007-08-29 19:10:00,1.16339,1.16347,1.1631,1.1634,23800000.0
2007-08-29 19:11:00,1.16304,1.16344,1.163,1.16337,15600000.0
2007-08-29 19:12:00,1.1635,1.16386,1.16337,1.16346,10200000.0
2007-08-29 19:13:00,1.16343,1.16378,1.16343,1.16347,11800000.0
2007-08-29 19:14:00,1.16346,1.16381,1.16339,1.16339,9200000.0
2007-08-29 19:15:00,1.16302,1.16331,1.16292,1.16331,17400000.0
2007-08-29 19:16:00,1.16337,1.16431,1.16308,1.16431,18200000.0
2007-08-29 19:17:00,1.16367,1.1643,1.16367,1.16403,10600000.0
2007-08-29 19:18:00,1.16398,1.16413,1.16365,1.16413,10400000.0
2007-08-29 19:19:00,1.16371,1.16371,1.16346,1.16346,14200000.0
2007-08-29 19:20:00,1.16393,1.16395,1.16338,1.16352,8400000.0
2007-08-29 19:21:00,1.16367,1.16381,1.16305,1.1633,9800000.0
2007-08-29 19:22:00,1.16337,1.16342,1.16292,1.1633,13000000.0
2007-08-29 19:23:00,1.16324,1.16339,1.16311,1.1633,14200000.0
2007-08-29 19:24:00,1.16311,1.16355,1.16296,1.16296,9800000.0
2007-08-29 19:25:00,1.16293,1.16337,1.16293,1.16325,11800000.0
2007-08-29 19:26:00,1.16351,1.16351,1.16319,1.16319,17600000.0
2007-08-29 19:27:00,1.16327,1.16351,1.16288,1.16351,9800000.0
2007-08-29 19:28:00,1.16326,1.16338,1.16296,1.16296,19400000.0
2007-08-29 19:29:00,1.16327,1.16327,1.16285,1.16326,12800000.0
2007-08-29 19:30:00,1.1635,1.16387,1.16342,1.16377,18600000.0
2007-08-29 19:31:00,1.16383,1.16411,1.16334,1.16334,6200000.0
2007-08-29 19:32:00,1.16373,1.16394,1.16359,1.16386,10600000.0
2007-08-29 19:33:00,1.16364,1.16412,1.16364,1.16393,11600000.0
2007-08-29 19:34:00,1.16367,1.1645,1.16367,1.16373,12000000.0
2007-08-29 19:35:00,1.16479,1.16491,1.16442,1.16442,18800000.0
2007-08-29 19:36:00,1.16401,1.16455,1.16388,1.16388,16600000.0
2007-08-29 19:37:00,1.16402,1.16479,1.16402,1.16416,17400000.0
2007-08-29 19:38:00,1.16472,1.16485,1.16423,1.16447,17600000.0
2007-08-29 19:39:00,1.16476,1.1652,1.16476,1.16476,10600000.0
2007-08-29 19:40:00,1.16424,1.16476,1.16416,1.16476,15000000.0
2007-08-29 19:41:00,1.16479,1.16486,1.1644,1.16486,8200000.0
2007-08-29 19:42:00,1.16472,1.16484,1.16441,1.16479,9600000.0
2007-08-29 19:43:00,1.16488,1.16488,1.1644,1.16449,13000000.0
2007-08-29 19:44:00,1.16501,1.16501,1.16448,1.16452,18800000.0
2007-08-29 19:45:00,1.16451,1.16488,1.16433,1.16488,37000000.0
2007-08-29 19:46:00,1.16436,1.16493,1.16436,1.16481,21400000.0
2007-08-29 19:47:00,1.1651,1.16512,1.16451,1.16451,9600000.0
2007-08-29 19:48:00,1.16487,1.16517,1.16482,1.16482,12400000.0
2007-08-29 19:49:00,1.16478,1.16548,1.16478,1.16548,11200000.0
2007-08-29 19:50:00,1.16571,1.16571,1.1648,1.16487,32800000.0
2007-08-29 19:51:00,1.16492,1.16519,1.16492,1.16504,26200000.0
2007-08-29 19:52:00,1.16501,1.16535,1.16484,1.16511,11200000.0
2007-08-29 19:53:00,1.16518,1.16567,1.16503,1.16548,11600000.0
2007-08-29 19:54:00,1.16573,1.16573,1.16497,1.16534,15400000.0
2007-08-29 19:55:00,1.16553,1.16583,1.16506,1.1658,20600000.0
2007-08-29 19:56:00,1.16525,1.16561,1.16512,1.16512,24000000.0
2007-08-29 19:57:00,1.16551,1.16556,1.16498,1.16498,22600000.0
2007-08-29 19:58:00,1.16529,1.16545,1.1651,1.1651,11400000.0
2007-08-29 19:59:00,1.16492,1.16518,1.16454,1.16454,12800000.0
2007-08-29 20:00:00,1.16488,1.16488,1.16444,1.16476,21000000.0
2007-08-29 20:01:00,1.16499,1.16531,1.16486,1.16486,11600000.0
2007-08-29 20:02:00,1.16523,1.16523,1.16413,1.16444,17200000.0
2007-08-29 20:03:00,1.16422,1.16461,1.16386,1.16461,17000000.0
2007-08-29 20:04:00,1.1641,1.1642,1.16397,1.16399,9400000.0
2007-08-29 20:05:00,1.16389,1.16416,1.1632,1.16382,16000000.0
2007-08-29 20:06:00,1.16334,1.16391,1.16314,1.16391,9400000.0
2007-08-29 20:07:00,1.16433,1.16433,1.16391,1.16391,5600000.0
2007-08-29 20:08:00,1.16355,1.16384,1.16346,1.16347,11400000.0
2007-08-29 20:09:00,1.16355,1.16381,1.16343,1.16379,28600000.0
2007-08-29 20:10:00,1.16398,1.1641,1.16343,1.16396,18400000.0
2007-08-29 20:11:00,1.16406,1.16417,1.16382,1.16417,9200000.0
2007-08-29 20:12:00,1.16397,1.16397,1.16327,1.16346,10000000.0
2007-08-29 20:13:00,1.16322,1.16325,1.16286,1.16322,8000000.0
2007-08-29 20:14:00,1.16323,1.16344,1.16262,1.16344,11400000.0
2007-08-29 20:15:00,1.16312,1.16351,1.16283,1.16313,20800000.0
2007-08-29 20:16:00,1.1633,1.16338,1.16295,1.16295,9600000.0
2007-08-29 20:17:00,1.16317,1.16344,1.16284,1.16344,33000000.0
2007-08-29 20:18:00,1.16319,1.16331,1.16276,1.16312,15400000.0
2007-08-29 20:19:00,1.1635,1.1635,1.16299,1.16313,19800000.0
2007-08-29 20:20:00,1.1631,1.16313,1.1629,1.16305,21200000.0
2007-08-29 20:21:00,1.16264,1.16295,1.1626,1.16265,11000000.0
2007-08-29 20:22:00,1.16289,1.16327,1.16271,1.16291,16400000.0
2007-08-29 20:23:00,1.16316,1.16344,1.16303,1.16303,13600000.0
2007-08-29 20:24:00,1.1639,1.164,1.1638,1.1639,15200000.0
2007-08-29 20:25:00,1.16384,1.16401,1.1632,1.16356,15200000.0
2007-08-29 20:26:00,1.16332,1.16357,1.16287,1.16299,18200000.0
2007-08-29 20:27:00,1.16282,1.16301,1.16272,1.16284,10600000.0
2007-08-29 20:28:00,1.16266,1.16326,1.16223,1.16326,23600000.0
2007-08-29 20:29:00,1.16355,1.16355,1.16287,1.16305,11000000.0
2007-08-29 20:30:00,1.16334,1.16386,1.16327,1.16332,12400000.0
2007-08-29 20:31:00,1.16325,1.1637,1.16302,1.16306,40800000.0
2007-08-29 20:32:00,1.16343,1.16348,1.16316,1.16344,10000000.0
2007-08-29 20:33:00,1.16306,1.16331,1.16286,1.16286,11200000.0
2007-08-29 20:34:00,1.16255,1.16267,1.16225,1.16267,15000000.0
2007-08-29 20:35:00,1.1623,1.16252,1.16181,1.16184,23400000.0
2007-08-29 20:36:00,1.1621,1.16217,1.1618,1.1618,12000000.0
2007-08-29 20:37:00,1.16215,1.16257,1.16189,1.1621,13200000.0
2007-08-29 20:38:00,1.16189,1.16217,1.16159,1.16182,13200000.0
2007-08-29 20:39:00,1.16197,1.16209,1.16177,1.16186,18000000.0
2007-08-29 20:40:00,1.16134,1.16134,1.16075,1.16133,11000000.0
2007-08-29 20:41:00,1.16142,1.16189,1.16142,1.16147,12000000.0
2007-08-29 20:42:00,1.16181,1.16181,1.16175,1.16175,15200000.0
2007-08-29 20:43:00,1.16178,1.16202,1.16175,1.16183,16000000.0
2007-08-29 20:44:00,1.1619,1.1619,1.16163,1.1619,13200000.0
2007-08-29 20:45:00,1.16175,1.16183,1.16149,1.16149,18600000.0
2007-08-29 20:46:00,1.16155,1.16167,1.16153,1.16157,6200000.0
2007-08-29 20:47:00,1.1619,1.1619,1.1617,1.1617,27200000.0
2007-08-29 20:48:00,1.16143,1.16177,1.16104,1.16165,27200000.0
2007-08-29 20:49:00,1.16154,1.16175,1.16139,1.16139,16200000.0
2007-08-29 20:50:00,1.16178,1.16195,1.16175,1.16175,9200000.0
2007-08-29 20:51:00,1.16187,1.16241,1.16187,1.16241,26200000.0
2007-08-29 20:52:00,1.16215,1.16228,1.16188,1.16202,14600000.0
2007-08-29 20:53:00,1.1624,1.16276,1.1623,1.16276,15800000.0
2007-08-29 20:54:00,1.16272,1.163,1.16246,1.16257,17400000.0
2007-08-29 20:55:00,1.16238,1.16256,1.16209,1.16209,17200000.0
2007-08-29 20:56:00,1.16193,1.16231,1.16152,1.16184,11600000.0
2007-08-29 20:57:00,1.1627,1.1627,1.16234,1.16253,17800000.0
2007-08-29 20:58:00,1.16254,1.16254,1.16228,1.16228,12600000.0
2007-08-29 20:59:00,1.16203,1.16233,1.16178,1.16233,10200000.0
2007-08-29 21:00:00,1.16184,1.16216,1.16148,1.16216,20400000.0
2007-08-29 21:01:00,1.16181,1.16214,1.16167,1.16174,16000000.0
2007-08-29 21:02:00,1.16179,1.16236,1.16162,1.16236,13800000.0
2007-08-29 21:03:00,1.16225,1.16235,1.16168,1.16226,26600000.0
2007-08-29 21:04:00,1.1627,1.1627,1.1627,1.1627,12000000.0
2007-08-29 21:05:00,1.16215,1.16232,1.16196,1.16208,12000000.0
2007-08-29 21:06:00,1.16215,1.16268,1.16204,1.16211,28000000.0
2007-08-29 21:07:00,1.16203,1.1627,1.16203,1.16222,10200000.0
2007-08-29 21:08:00,1.16256,1.16256,1.1619,1.1619,12400000.0
2007-08-29 21:09:00,1.162,1.162,1.16163,1.16178,8200000.0
2007-08-29 21:10:00,1.16185,1.16189,1.16164,1.16189,23200000.0
2007-08-29 21:11:00,1.16217,1.1622,1.16194,1.16194,9600000.0
2007-08-29 21:12:00,1.1618,1.1618,1.16139,1.16164,17600000.0
2007-08-29 21:13:00,1.16255,1.16283,1.16217,1.16249,31800000.0
2007-08-29 21:14:00,1.16253,1.16268,1.16187,1.16201,13200000.0
2007-08-29 21:15:00,1.16042,1.16118,1.16042,1.16085,14600000.0
2007-08-29 21:16:00,1.16056,1.16075,1.16022,1.16075,16200000.0
2007-08-29 21:17:00,1.16018,1.16026,1.15896,1.16026,20400000.0
2007-08-29 21:18:00,1.16016,1.16028,1.15996,1.15996,10800000.0
2007-08-29 21:19:00,1.16,1.16054,1.16,1.16026,19800000.0
2007-08-29 21:20:00,1.16016,1.1605,1.15972,1.15972,16000000.0
2007-08-29 21:21:00,1.15994,1.16024,1.15971,1.16003,14600000.0
2007-08-29 21:22:00,1.15989,1.16032,1.15989,1.16001,19000000.0
2007-08-29 21:23:00,1.16,1.16013,1.15978,1.15994,18600000.0
2007-08-29 21:24:00,1.15999,1.16073,1.15989,1.16073,8800000.0
2007-08-29 21:25:00,1.16057,1.16057,1.16005,1.16007,22400000.0
2007-08-29 21:26:00,1.16002,1.1603,1.15987,1.15987,11000000.0
2007-08-29 21:27:00,1.16033,1.1604,1.15992,1.16008,12600000.0
2007-08-29 21:28:00,1.16011,1.16021,1.15969,1.15969,14400000.0
2007-08-29 21:29:00,1.15927,1.15987,1.15927,1.15962,16600000.0
2007-08-29 21:30:00,1.15941,1.15991,1.15941,1.15959,9800000.0
2007-08-29 21:31:00,1.1588,1.15933,1.15872,1.15933,21200000.0
2007-08-29 21:32:00,1.15905,1.15924,1.15895,1.15895,9400000.0
2007-08-29 21:33:00,1.15956,1.15956,1.15881,1.15897,10600000.0
2007-08-29 21:34:00,1.15871,1.1591,1.1587,1.1591,18200000.0
2007-08-29 21:35:00,1.15875,1.15882,1.15793,1.15863,13200000.0
2007-08-29 21:36:00,1.15855,1.15918,1.1585,1.15918,14200000.0
2007-08-29 21:37:00,1.15963,1.15963,1.15876,1.159,22400000.0
2007-08-29 21:38:00,1.1587,1.15918,1.15853,1.15879,12000000.0
2007-08-29 21:39:00,1.1591,1.15932,1.1591,1.15932,7000000.0
2007-08-29 21:40:00,1.15937,1.15968,1.15924,1.1596,14200000.0
2007-08-29 21:41:00,1.15997,1.16042,1.15989,1.15989,13000000.0
2007-08-29 21:42:00,1.15981,1.15981,1.15904,1.15931,14600000.0
2007-08-29 21:43:00,1.15908,1.15957,1.15842,1.15894,9600000.0
2007-08-29 21:44:00,1.1594,1.1594,1.15898,1.15898,7400000.0
2007-08-29 21:45:00,1.15923,1.15937,1.15923,1.15937,2600000.0
2007-08-29 21:46:00,1.15953,1.15986,1.15948,1.15986,24200000.0
2007-08-29 21:47:00,1.15965,1.16023,1.15943,1.15944,17400000.0
2007-08-29 21:48:00,1.15965,1.15991,1.1595,1.15991,11000000.0
2007-08-29 21:49:00,1.15985,1.16035,1.15981,1.16023,22800000.0
2007-08-29 21:50:00,1.16023,1.16023,1.15988,1.15988,4200000.0
2007-08-29 21:51:00,1.15908,1.15915,1.15875,1.15875,13200000.0
2007-08-29 21:52:00,1.15864,1.15902,1.15838,1.15902,9400000.0
2007-08-29 21:53:00,1.15889,1.15915,1.15878,1.15904,25800000.0
2007-08-29 21:54:00,1.15865,1.15888,1.1585,1.15885,23600000.0
2007-08-29 21:55:00,1.15885,1.15893,1.15853,1.15893,15400000.0
2007-08-29 21:56:00,1.15883,1.15907,1.15857,1.15906,27200000.0
2007-08-29 21:57:00,1.15936,1.15936,1.15852,1.15874,16200000.0
2007-08-29 21:58:00,1.1589,1.15915,1.15845,1.15915,11600000.0
2007-08-29 21:59:00,1.15892,1.15935,1.15848,1.15909,11000000.0
2007-08-29 22:00:00,1.15856,1.1589,1.15811,1.15811,12200000.0
2007-08-29 22:01:00,1.15939,1.15939,1.15879,1.15891,8400000.0
2007-08-29 22:02:00,1.15906,1.15906,1.15856,1.15856,12400000.0
2007-08-29 22:03:00,1.15863,1.15894,1.15839,1.15856,15800000.0
2007-08-29 22:04:00,1.15823,1.15854,1.15787,1.15832,26000000.0
2007-08-29 22:05:00,1.15874,1.15878,1.15796,1.15847,18000000.0
2007-08-29 22:06:00,1.15873,1.15925,1.15872,1.15902,8400000.0
2007-08-29 22:07:00,1.15853,1.1586,1.15786,1.15802,12400000.0
2007-08-29 22:08:00,1.15778,1.15792,1.15726,1.15749,11400000.0
2007-08-29 22:09:00,1.15763,1.15797,1.15763,1.15773,10600000.0
2007-08-29 22:10:00,1.15802,1.15802,1.15771,1.15783,9800000.0
2007-08-29 22:11:00,1.15767,1.15816,1.15767,1.15771,10400000.0
2007-08-29 22:12:00,1.15785,1.15801,1.15756,1.15796,32800000.0
2007-08-29 22:13:00,1.15806,1.15855,1.15806,1.15841,13400000.0
2007-08-29 22:14:00,1.159,1.15908,1.15879,1.15908,15000000.0
2007-08-29 22:15:00,1.15958,1.15958,1.15855,1.15875,18000000.0
2007-08-29 22:16:00,1.15837,1.15837,1.15831,1.15831,3200000.0
2007-08-29 22:17:00,1.15836,1.15858,1.15828,1.15858,21800000.0
2007-08-29 22:18:00,1.15836,1.15855,1.15835,1.15835,19200000.0
2007-08-29 22:19:00,1.15842,1.15866,1.15837,1.15866,10000000.0
2007-08-29 22:20:00,1.15857,1.15857,1.1584,1.15853,16600000.0
2007-08-29 22:21:00,1.15889,1.15897,1.15882,1.15897,3600000.0
2007-08-29 22:22:00,1.15895,1.15895,1.15854,1.15868,16600000.0
2007-08-29 22:23:00,1.15833,1.15853,1.15833,1.15853,10400000.0
2007-08-29 22:24:00,1.15872,1.15903,1.15862,1.15862,10400000.0
2007-08-29 22:25:00,1.15868,1.15868,1.15812,1.15847,12200000.0
2007-08-29 22:26:00,1.1587,1.15885,1.1585,1.15882,12800000.0
2007-08-29 22:27:00,1.15899,1.15952,1.15899,1.15939,17600000.0
2007-08-29 22:28:00,1.15921,1.15954,1.15882,1.15882,18600000.0
2007-08-29 22:29:00,1.15879,1.15919,1.15879,1.15894,19400000.0
2007-08-29 22:30:00,1.15918,1.15954,1.15891,1.15948,12800000.0
2007-08-29 22:31:00,1.15911,1.15944,1.15894,1.15944,24200000.0
2007-08-29 22:32:00,1.15964,1.15964,1.1593,1.15945,7800000.0
2007-08-29 22:33:00,1.15907,1.15946,1.15897,1.15897,18000000.0
2007-08-29 22:34:00,1.15941,1.15956,1.159,1.159,14000000.0
2007-08-29 22:35:00,1.15863,1.1591,1.15858,1.15881,12200000.0
2007-08-29 22:36:00,1.15881,1.15914,1.15864,1.15884,14200000.0
2007-08-29 22:37:00,1.15872,1.15918,1.15872,1.15918,10400000.0
2007-08-29 22:38:00,1.15891,1.15937,1.15891,1.15908,9800000.0
2007-08-29 22:39:00,1.15935,1.15935,1.15868,1.15882,21200000.0
2007-08-29 22:40:00,1.15873,1.15895,1.15866,1.1587,19800000.0
2007-08-29 22:41:00,1.15887,1.15938,1.15857,1.15895,24200000.0
2007-08-29 22:42:00,1.15896,1.15908,1.15878,1.15908,13200000.0
2007-08-29 22:43:00,1.15913,1.15942,1.15887,1.15913,22000000.0
2007-08-29 22:44:00,1.15872,1.15911,1.15841,1.15841,13400000.0
2007-08-29 22:45:00,1.15811,1.15849,1.15811,1.15849,20400000.0
2007-08-29 22:46:00,1.15874,1.15877,1.15851,1.1586,9000000.0
2007-08-29 22:47:00,1.15844,1.15878,1.15844,1.15878,4000000.0
2007-08-29 22:49:00,1.15846,1.15871,1.15808,1.15823,27400000.0
2007-08-29 22:50:00,1.15841,1.15841,1.15764,1.15803,22200000.0
2007-08-29 22:51:00,1.1589,1.1589,1.1588,1.1588,19400000.0
2007-08-29 22:53:00,1.1584,1.1584,1.15777,1.15777,19400000.0
2007-08-29 22:54:00,1.15796,1.15817,1.1579,1.15817,13600000.0
2007-08-29 22:55:00,1.15831,1.15848,1.15801,1.15821,8200000.0
2007-08-29 22:56:00,1.15813,1.15821,1.15784,1.15788,13800000.0
2007-08-29 22:57:00,1.15791,1.15829,1.15791,1.15829,8000000.0
2007-08-29 22:58:00,1.15827,1.15827,1.15791,1.15801,9800000.0
2007-08-29 22:59:00,1.15824,1.15824,1.1578,1.15793,23400000.0
2007-08-29 23:00:00,1.15814,1.15841,1.15768,1.15841,8200000.0
2007-08-29 23:01:00,1.15872,1.15909,1.15853,1.15856,18200000.0
2007-08-29 23:02:00,1.15862,1.15869,1.15839,1.15839,16200000.0
2007-08-29 23:03:00,1.15844,1.15865,1.1581,1.15826,20200000.0
2007-08-29 23:04:00,1.15828,1.15853,1.15816,1.15816,15400000.0
2007-08-29 23:05:00,1.15817,1.15831,1.15775,1.15831,15400000.0
2007-08-29 23:06:00,1.1589,1.1592,1.1589,1.159,32000000.0
2007-08-29 23:07:00,1.15798,1.15855,1.15798,1.15822,32000000.0
2007-08-29 23:08:00,1.15808,1.15865,1.15805,1.15865,21200000.0
2007-08-29 23:09:00,1.15826,1.15868,1.15826,1.15866,5400000.0
2007-08-29 23:10:00,1.15902,1.15942,1.15886,1.15923,13200000.0
2007-08-29 23:11:00,1.15884,1.15905,1.1588,1.15885,10000000.0
2007-08-29 23:12:00,1.15874,1.15891,1.15852,1.15869,13000000.0
2007-08-29 23:14:00,1.15896,1.15909,1.1589,1.1589,10000000.0
2007-08-29 23:15:00,1.1588,1.15976,1.1588,1.15976,29400000.0
2007-08-29 23:16:00,1.15875,1.15945,1.15866,1.15939,16400000.0
2007-08-29 23:17:00,1.15961,1.15961,1.15896,1.15916,22200000.0
2007-08-29 23:18:00,1.15853,1.15914,1.15853,1.15914,11000000.0
2007-08-29 23:19:00,1.15877,1.15877,1.15842,1.1586,14000000.0
2007-08-29 23:20:00,1.15915,1.15942,1.15915,1.15942,2600000.0
2007-08-29 23:21:00,1.15936,1.15936,1.15868,1.15868,29200000.0
2007-08-29 23:22:00,1.15879,1.1591,1.15879,1.15898,15400000.0
2007-08-29 23:23:00,1.15865,1.15897,1.15865,1.15897,3600000.0
2007-08-29 23:24:00,1.15893,1.1592,1.15877,1.1592,12400000.0
2007-08-29 23:25:00,1.1594,1.1594,1.15908,1.15927,8600000.0
2007-08-29 23:26:00,1.15887,1.1589,1.15874,1.15874,6800000.0
2007-08-29 23:27:00,1.15809,1.15838,1.15782,1.15782,24200000.0
2007-08-29 23:28:00,1.15723,1.15778,1.15723,1.15748,8600000.0
2007-08-29 23:29:00,1.15752,1.1581,1.15727,1.1581,22600000.0
2007-08-29 23:30:00,1.15782,1.15813,1.15764,1.15764,17000000.0
2007-08-29 23:31:00,1.15772,1.1584,1.15772,1.1584,13800000.0
2007-08-29 23:32:00,1.15823,1.15826,1.15774,1.15782,20400000.0
2007-08-29 23:33:00,1.1579,1.1579,1.15718,1.15746,16400000.0
2007-08-29 23:34:00,1.15839,1.15878,1.15836,1.15836,10600000.0
2007-08-29 23:35:00,1.15802,1.1586,1.158,1.15829,17800000.0
2007-08-29 23:36:00,1.15782,1.15815,1.15752,1.15752,15200000.0
2007-08-29 23:37:00,1.1574,1.15746,1.15713,1.15729,18000000.0
2007-08-29 23:38:00,1.15765,1.15765,1.1571,1.15748,10200000.0
2007-08-29 23:39:00,1.1573,1.15761,1.1573,1.15761,2600000.0
2007-08-29 23:40:00,1.15816,1.15864,1.15768,1.15834,17600000.0
2007-08-29 23:41:00,1.15847,1.15847,1.15767,1.15806,7800000.0
2007-08-29 23:42:00,1.15774,1.15816,1.15765,1.1578,11200000.0
2007-08-29 23:43:00,1.15773,1.15781,1.15758,1.15774,12200000.0
2007-08-29 23:44:00,1.15798,1.158,1.15784,1.15784,7600000.0
2007-08-29 23:45:00,1.15794,1.15852,1.15782,1.15852,22200000.0
2007-08-29 23:46:00,1.15828,1.15879,1.15802,1.15879,16000000.0
2007-08-29 23:47:00,1.15841,1.15848,1.15828,1.15841,12200000.0
2007-08-29 23:48:00,1.15849,1.1588,1.15836,1.1588,23200000.0
2007-08-29 23:49:00,1.15836,1.15836,1.15775,1.15775,7800000.0
2007-08-29 23:50:00,1.1584,1.1585,1.1583,1.1584,9400000.0
2007-08-29 23:51:00,1.15777,1.15802,1.15756,1.15756,9400000.0
2007-08-29 23:53:00,1.15787,1.15823,1.15786,1.15823,14000000.0
2007-08-29 23:54:00,1.1585,1.15881,1.1585,1.15861,16000000.0
2007-08-29 23:55:00,1.15842,1.15899,1.1584,1.15843,13400000.0
2007-08-29 23:56:00,1.15841,1.15853,1.15835,1.15839,13800000.0
2007-08-29 23:57:00,1.15859,1.15926,1.15859,1.15926,10800000.0
2007-08-29 23:58:00,1.15905,1.15928,1.1588,1.1588,7000000.0
2007-08-29 23:59:00,1.15844,1.159,1.15844,1.15871,25600000.0
2007-08-30 00:00:00,1.15878,1.15912,1.15812,1.15812,20800000.0
2007-08-30 00:01:00,1.15817,1.15879,1.15804,1.15841,8800000.0
2007-08-30 00:02:00,1.15847,1.15892,1.15847,1.15888,11800000.0
2007-08-30 00:03:00,1.15918,1.15936,1.15891,1.15891,13600000.0
2007-08-30 00:04:00,1.15893,1.15942,1.15887,1.15887,14600000.0
2007-08-30 00:05:00,1.15877,1.1591,1.15877,1.15909,7000000.0
2007-08-30 00:06:00,1.15958,1.15958,1.15904,1.15941,22000000.0
2007-08-30 00:07:00,1.15897,1.15965,1.15897,1.15965,11400000.0
2007-08-30 00:08:00,1.15932,1.15968,1.15907,1.15912,23600000.0
2007-08-30 00:09:00,1.15936,1.15966,1.15932,1.15941,15400000.0
2007-08-30 00:10:00,1.15954,1.15984,1.1595,1.15984,24400000.0
2007-08-30 00:11:00,1.15979,1.15998,1.15964,1.15964,21200000.0
2007-08-30 00:12:00,1.15955,1.16004,1.15955,1.16004,17800000.0
2007-08-30 00:13:00,1.1601,1.16058,1.15982,1.16012,14000000.0
2007-08-30 00:14:00,1.16015,1.16019,1.15991,1.16006,19400000.0
2007-08-30 00:15:00,1.15993,1.16068,1.15993,1.16068,26000000.0
2007-08-30 00:16:00,1.1599,1.1599,1.15958,1.15973,20600000.0
2007-08-30 00:17:00,1.15983,1.15984,1.1591,1.15984,14800000.0
2007-08-30 00:18:00,1.15995,1.15995,1.15972,1.1599,6400000.0
2007-08-30 00:19:00,1.15972,1.16006,1.15972,1.15993,26800000.0
2007-08-30 00:20:00,1.15965,1.1601,1.15965,1.15996,10600000.0
2007-08-30 00:21:00,1.16003,1.16019,1.16001,1.16005,17000000.0
2007-08-30 00:22:00,1.16028,1.16129,1.16019,1.16112,11600000.0
2007-08-30 00:23:00,1.16144,1.16166,1.16111,1.16147,12000000.0
2007-08-30 00:24:00,1.16104,1.16144,1.16096,1.1611,9800000.0
2007-08-30 00:25:00,1.16159,1.1618,1.16139,1.16139,12400000.0
2007-08-30 00:26:00,1.16139,1.16197,1.16139,1.16175,10000000.0
2007-08-30 00:27:00,1.16142,1.16153,1.16093,1.16153,11000000.0
2007-08-30 00:28:00,1.16149,1.16175,1.16141,1.16163,15800000.0
2007-08-30 00:29:00,1.16177,1.16241,1.1617,1.16185,11200000.0
2007-08-30 00:30:00,1.16169,1.16169,1.16092,1.16112,13800000.0
2007-08-30 00:31:00,1.16099,1.16159,1.1609,1.16157,12400000.0
2007-08-30 00:32:00,1.16148,1.16157,1.16129,1.16152,10000000.0
2007-08-30 00:33:00,1.16132,1.16132,1.16071,1.16095,14000000.0
2007-08-30 00:34:00,1.16138,1.1614,1.16114,1.16138,25400000.0
2007-08-30 00:35:00,1.16105,1.16117,1.16074,1.16074,31200000.0
2007-08-30 00:36:00,1.16096,1.16141,1.16093,1.16101,15800000.0
2007-08-30 00:37:00,1.16074,1.16109,1.16037,1.16039,25800000.0
2007-08-30 00:38:00,1.16032,1.16067,1.16032,1.16049,9200000.0
2007-08-30 00:39:00,1.16064,1.16089,1.16034,1.16052,14600000.0
2007-08-30 00:40:00,1.16053,1.16101,1.16036,1.16048,19200000.0
2007-08-30 00:41:00,1.16049,1.16058,1.16049,1.16058,6200000.0
2007-08-30 00:42:00,1.16063,1.16111,1.16049,1.16064,17000000.0
2007-08-30 00:43:00,1.16089,1.16089,1.16014,1.16014,21400000.0
2007-08-30 00:44:00,1.16052,1.1607,1.16021,1.1607,13200000.0
2007-08-30 00:45:00,1.16056,1.1613,1.16056,1.16069,15200000.0
2007-08-30 00:46:00,1.16095,1.16133,1.16066,1.16133,14400000.0
2007-08-30 00:47:00,1.1607,1.1607,1.16026,1.16029,22600000.0
2007-08-30 00:48:00,1.16077,1.16095,1.16038,1.16063,18800000.0
2007-08-30 00:49:00,1.16056,1.16056,1.15989,1.16013,25400000.0
2007-08-30 00:50:00,1.15968,1.16053,1.15968,1.16,25000000.0
2007-08-30 00:51:00,1.16067,1.16067,1.16016,1.16016,16800000.0
2007-08-30 00:52:00,1.15987,1.1606,1.15948,1.1606,24000000.0
2007-08-30 00:53:00,1.16041,1.16063,1.16003,1.16033,21800000.0
2007-08-30 00:54:00,1.16041,1.16041,1.15967,1.15999,12600000.0
2007-08-30 00:55:00,1.1607,1.1607,1.1607,1.1607,11800000.0
2007-08-30 00:56:00,1.16019,1.16031,1.15991,1.15993,11800000.0
2007-08-30 00:57:00,1.16016,1.16027,1.15968,1.1602,8800000.0
2007-08-30 00:58:00,1.16019,1.16019,1.15969,1.15969,18600000.0
2007-08-30 00:59:00,1.1594,1.16024,1.1594,1.15998,24000000.0
2007-08-30 01:00:00,1.15998,1.16074,1.15998,1.16074,22600000.0
2007-08-30 01:01:00,1.16122,1.16155,1.16072,1.16072,14600000.0
2007-08-30 01:02:00,1.16078,1.161,1.16004,1.16004,29800000.0
2007-08-30 01:03:00,1.15983,1.16009,1.15981,1.15981,12400000.0
2007-08-30 01:04:00,1.16004,1.16023,1.15964,1.16023,14600000.0
2007-08-30 01:05:00,1.15997,1.15997,1.15943,1.15978,21600000.0
2007-08-30 01:06:00,1.16005,1.16005,1.15908,1.15908,15200000.0
2007-08-30 01:07:00,1.1594,1.15973,1.15919,1.15937,16200000.0
2007-08-30 01:08:00,1.15983,1.15983,1.15931,1.15931,15800000.0
2007-08-30 01:09:00,1.16018,1.16044,1.16018,1.16044,13000000.0
2007-08-30 01:10:00,1.16017,1.16018,1.16017,1.16018,2600000.0
2007-08-30 01:11:00,1.16035,1.16058,1.16033,1.16033,16600000.0
2007-08-30 01:12:00,1.1606,1.16065,1.16027,1.16047,23000000.0
2007-08-30 01:13:00,1.16076,1.16107,1.16056,1.16107,27000000.0
2007-08-30 01:14:00,1.16114,1.16143,1.16094,1.16141,19000000.0
2007-08-30 01:15:00,1.1615,1.1615,1.16097,1.16112,8000000.0
2007-08-30 01:16:00,1.16106,1.16141,1.16106,1.16121,16200000.0
2007-08-30 01:17:00,1.16104,1.16162,1.16104,1.16162,23000000.0
2007-08-30 01:18:00,1.16103,1.16159,1.16092,1.16092,10200000.0
2007-08-30 01:19:00,1.16116,1.16156,1.16116,1.16132,11200000.0
2007-08-30 01:20:00,1.16153,1.16153,1.16119,1.16141,9800000.0
2007-08-30 01:21:00,1.16102,1.16145,1.16102,1.16145,33600000.0
2007-08-30 01:22:00,1.16166,1.1619,1.16141,1.16141,20400000.0
2007-08-30 01:23:00,1.16196,1.16199,1.16166,1.16199,27000000.0
2007-08-30 01:24:00,1.16149,1.16209,1.16128,1.16129,7200000.0
2007-08-30 01:25:00,1.1617,1.16246,1.1617,1.16246,8400000.0
2007-08-30 01:26:00,1.16228,1.16228,1.16185,1.16194,17800000.0
2007-08-30 01:27:00,1.16205,1.16228,1.16196,1.16196,22200000.0
2007-08-30 01:28:00,1.16195,1.16219,1.16186,1.16219,14800000.0
2007-08-30 01:29:00,1.16189,1.16212,1.16179,1.16203,10600000.0
2007-08-30 01:30:00,1.16195,1.16236,1.16181,1.16236,18800000.0
2007-08-30 01:31:00,1.16204,1.16233,1.162,1.16213,13000000.0
2007-08-30 01:32:00,1.162,1.16218,1.16179,1.16188,16400000.0
2007-08-30 01:33:00,1.16158,1.1623,1.16158,1.16229,20400000.0
2007-08-30 01:34:00,1.1619,1.16211,1.16181,1.16181,9400000.0
2007-08-30 01:35:00,1.16221,1.16296,1.16199,1.16296,11800000.0
2007-08-30 01:36:00,1.16224,1.16281,1.16224,1.16273,26000000.0
2007-08-30 01:37:00,1.16245,1.16254,1.16241,1.16249,14800000.0
2007-08-30 01:38:00,1.1629,1.16349,1.16287,1.16313,23800000.0
2007-08-30 01:39:00,1.16341,1.16341,1.1629,1.16294,21200000.0
2007-08-30 01:40:00,1.16279,1.16315,1.16279,1.16294,10800000.0
2007-08-30 01:41:00,1.1628,1.16301,1.16259,1.16259,15400000.0
2007-08-30 01:42:00,1.1625,1.16312,1.1625,1.16305,19800000.0
2007-08-30 01:43:00,1.16263,1.16263,1.16235,1.16248,7800000.0
2007-08-30 01:44:00,1.16255,1.16255,1.1622,1.16228,17200000.0
2007-08-30 01:45:00,1.16248,1.16283,1.16235,1.16235,21200000.0
2007-08-30 01:46:00,1.16286,1.1629,1.16223,1.1624,24200000.0
2007-08-30 01:47:00,1.16268,1.16289,1.16259,1.16275,33400000.0
2007-08-30 01:48:00,1.16281,1.16295,1.16251,1.16264,13400000.0
2007-08-30 01:49:00,1.16234,1.16255,1.16201,1.16201,15200000.0
2007-08-30 01:50:00,1.16233,1.16265,1.16233,1.16265,14200000.0
2007-08-30 01:51:00,1.16261,1.16286,1.16239,1.16239,13800000.0
2007-08-30 01:52:00,1.16245,1.16304,1.16245,1.16295,13000000.0
2007-08-30 01:53:00,1.163,1.16315,1.16261,1.16315,20200000.0
2007-08-30 01:54:00,1.16272,1.16272,1.16226,1.16233,14600000.0
2007-08-30 01:55:00,1.16231,1.16252,1.16222,1.16247,9600000.0
2007-08-30 01:56:00,1.16297,1.16351,1.16297,1.16345,13000000.0
2007-08-30 01:57:00,1.16368,1.16368,1.16301,1.16302,10200000.0
2007-08-30 01:58:00,1.16318,1.16329,1.16293,1.16293,4200000.0
2007-08-30 01:59:00,1.16305,1.16305,1.16278,1.16304,4800000.0
2007-08-30 02:00:00,1.16302,1.16315,1.16302,1.16308,18600000.0
2007-08-30 02:01:00,1.16295,1.16351,1.16295,1.16312,16800000.0
2007-08-30 02:02:00,1.16313,1.16346,1.16313,1.16322,18600000.0
2007-08-30 02:03:00,1.16328,1.16353,1.16311,1.16353,23600000.0
2007-08-30 02:04:00,1.16332,1.1635,1.16266,1.16286,12400000.0
2007-08-30 02:05:00,1.16289,1.16305,1.16265,1.16305,18000000.0
2007-08-30 02:06:00,1.16316,1.16323,1.16276,1.16317,15000000.0
2007-08-30 02:07:00,1.163,1.16357,1.16297,1.16341,16200000.0
2007-08-30 02:08:00,1.16341,1.16391,1.16341,1.16345,14600000.0
2007-08-30 02:09:00,1.16324,1.16343,1.16305,1.16339,11600000.0
2007-08-30 02:10:00,1.16341,1.16382,1.16335,1.16335,22600000.0
2007-08-30 02:11:00,1.1634,1.16341,1.16328,1.16328,15800000.0
2007-08-30 02:12:00,1.16345,1.16345,1.16295,1.16296,10600000.0
2007-08-30 02:13:00,1.16314,1.16323,1.163,1.16323,6800000.0
2007-08-30 02:14:00,1.16303,1.16303,1.16274,1.16284,35800000.0
2007-08-30 02:15:00,1.16268,1.16301,1.1625,1.16301,13000000.0
2007-08-30 02:16:00,1.16222,1.1625,1.1618,1.162,13000000.0
2007-08-30 02:17:00,1.16199,1.16229,1.16199,1.16214,26600000.0
2007-08-30 02:18:00,1.16245,1.16256,1.16213,1.16214,13600000.0
2007-08-30 02:19:00,1.16228,1.16248,1.16228,1.16248,18000000.0
2007-08-30 02:20:00,1.16231,1.16266,1.16231,1.1624,21600000.0
2007-08-30 02:21:00,1.163,1.1631,1.1629,1.1629,8400000.0
2007-08-30 02:22:00,1.16201,1.16234,1.16201,1.16234,8400000.0
2007-08-30 02:23:00,1.16266,1.16321,1.16264,1.16281,13200000.0
2007-08-30 02:24:00,1.16256,1.16293,1.16248,1.16282,17800000.0
2007-08-30 02:25:00,1.16276,1.16279,1.16226,1.16252,14600000.0
2007-08-30 02:26:00,1.16251,1.16295,1.16227,1.16267,14000000.0
2007-08-30 02:27:00,1.1627,1.16311,1.16248,1.16311,20400000.0
2007-08-30 02:28:00,1.16315,1.16352,1.16315,1.16346,17800000.0
2007-08-30 02:29:00,1.16295,1.16344,1.16268,1.16323,14400000.0
2007-08-30 02:30:00,1.16305,1.16333,1.16274,1.16311,17200000.0
2007-08-30 02:31:00,1.16307,1.16337,1.16307,1.16312,6800000.0
2007-08-30 02:32:00,1.16313,1.16323,1.16299,1.16302,21200000.0
2007-08-30 02:33:00,1.16279,1.16336,1.16276,1.16285,14000000.0
2007-08-30 02:34:00,1.16276,1.16298,1.1627,1.16298,17200000.0
2007-08-30 02:35:00,1.1629,1.16295,1.16225,1.16271,22000000.0
2007-08-30 02:36:00,1.16263,1.16276,1.16233,1.16233,18600000.0
2007-08-30 02:37:00,1.16237,1.16295,1.16236,1.16295,28400000.0
2007-08-30 02:38:00,1.16319,1.1636,1.16319,1.16329,20800000.0
2007-08-30 02:39:00,1.16344,1.16418,1.16344,1.16405,8800000.0
2007-08-30 02:40:00,1.16372,1.16438,1.16372,1.16429,22400000.0
2007-08-30 02:41:00,1.16483,1.16528,1.16479,1.16489,11800000.0
2007-08-30 02:42:00,1.16507,1.16522,1.16436,1.16439,14600000.0
2007-08-30 02:43:00,1.16423,1.1646,1.16399,1.16429,15200000.0
2007-08-30 02:44:00,1.16453,1.16477,1.16438,1.16467,32400000.0
2007-08-30 02:45:00,1.16459,1.16478,1.16415,1.16439,18600000.0
2007-08-30 02:46:00,1.16443,1.16483,1.1643,1.1644,11000000.0
2007-08-30 02:47:00,1.1642,1.16468,1.1642,1.1642,22000000.0
2007-08-30 02:48:00,1.16497,1.16516,1.16488,1.165,13200000.0
2007-08-30 02:49:00,1.16498,1.16498,1.16436,1.16448,17800000.0
2007-08-30 02:50:00,1.16449,1.16489,1.16394,1.16489,18800000.0
2007-08-30 02:51:00,1.16443,1.16467,1.16428,1.16441,12800000.0
2007-08-30 02:52:00,1.1645,1.1645,1.16385,1.16385,9000000.0
2007-08-30 02:53:00,1.16355,1.16441,1.16355,1.16411,10200000.0
2007-08-30 02:54:00,1.16456,1.16484,1.16437,1.16455,24400000.0
2007-08-30 02:55:00,1.16445,1.16466,1.16418,1.16435,10000000.0
2007-08-30 02:56:00,1.16416,1.16494,1.16416,1.16444,17600000.0
2007-08-30 02:57:00,1.16456,1.16481,1.16417,1.16441,24800000.0
2007-08-30 02:58:00,1.16471,1.16471,1.16445,1.16454,17800000.0
2007-08-30 02:59:00,1.16458,1.165,1.16434,1.16458,10200000.0
2007-08-30 03:00:00,1.16396,1.16478,1.16396,1.16423,12200000.0
2007-08-30 03:01:00,1.16431,1.16464,1.16389,1.16408,16200000.0
2007-08-30 03:02:00,1.16435,1.16446,1.16421,1.1643,10400000.0
2007-08-30 03:03:00,1.16401,1.16425,1.1635,1.16401,18000000.0
2007-08-30 03:04:00,1.16378,1.16417,1.16352,1.1637,33200000.0
2007-08-30 03:05:00,1.16386,1.16406,1.16368,1.16384,14400000.0
2007-08-30 03:06:00,1.16382,1.16421,1.1636,1.16384,24000000.0
2007-08-30 03:07:00,1.16392,1.16415,1.16376,1.16376,23200000.0
2007-08-30 03:08:00,1.16389,1.16408,1.16369,1.16398,17800000.0
2007-08-30 03:09:00,1.16394,1.16424,1.16369,1.16398,12800000.0
2007-08-30 03:10:00,1.16413,1.16442,1.16381,1.1642,31000000.0
2007-08-30 03:11:00,1.16418,1.16465,1.1641,1.16465,18000000.0
2007-08-30 03:12:00,1.16425,1.16462,1.1642,1.16428,21600000.0
2007-08-30 03:13:00,1.16437,1.16481,1.16432,1.16441,26200000.0
2007-08-30 03:14:00,1.1646,1.1646,1.16401,1.16401,11600000.0
2007-08-30 03:15:00,1.16421,1.16464,1.16411,1.16412,8600000.0
2007-08-30 03:16:00,1.16421,1.16431,1.16393,1.16431,14600000.0
2007-08-30 03:17:00,1.16405,1.16437,1.16397,1.16397,25800000.0
2007-08-30 03:18:00,1.16388,1.16418,1.16367,1.16389,40000000.0
2007-08-30 03:19:00,1.16372,1.16409,1.16339,1.16339,21600000.0
2007-08-30 03:20:00,1.16346,1.16401,1.16332,1.16401,18000000.0
2007-08-30 03:21:00,1.16355,1.16367,1.1635,1.1635,11200000.0
2007-08-30 03:22:00,1.16351,1.16377,1.16325,1.16376,11600000.0
2007-08-30 03:23:00,1.16374,1.16432,1.16374,1.16432,24000000.0
2007-08-30 03:24:00,1.16445,1.16484,1.16419,1.16458,14200000.0
2007-08-30 03:25:00,1.16445,1.16484,1.16445,1.16454,9600000.0
2007-08-30 03:26:00,1.16438,1.16459,1.16423,1.16459,22200000.0
2007-08-30 03:27:00,1.16454,1.16479,1.16407,1.16422,17400000.0
2007-08-30 03:28:00,1.164,1.16441,1.164,1.16431,13600000.0
2007-08-30 03:29:00,1.16464,1.16464,1.16429,1.16433,15000000.0
2007-08-30 03:30:00,1.16441,1.16441,1.16394,1.16428,11200000.0
2007-08-30 03:31:00,1.16493,1.16537,1.1648,1.1648,23800000.0
2007-08-30 03:32:00,1.16472,1.16517,1.16472,1.16478,15000000.0
2007-08-30 03:33:00,1.16481,1.16519,1.16481,1.16503,8800000.0
2007-08-30 03:34:00,1.16451,1.16474,1.16415,1.16474,10600000.0
2007-08-30 03:35:00,1.16473,1.16473,1.16459,1.16459,5600000.0
2007-08-30 03:36:00,1.16496,1.16496,1.16445,1.16456,25200000.0
2007-08-30 03:37:00,1.16449,1.1646,1.1643,1.1646,12800000.0
2007-08-30 03:38:00,1.1646,1.1646,1.16409,1.16424,9000000.0
2007-08-30 03:39:00,1.16389,1.16389,1.16376,1.16376,3200000.0
2007-08-30 03:40:00,1.1637,1.1637,1.1631,1.16335,16800000.0
2007-08-30 03:41:00,1.1632,1.16353,1.1632,1.16331,6600000.0
2007-08-30 03:42:00,1.16355,1.16355,1.16302,1.16341,16000000.0
2007-08-30 03:43:00,1.16325,1.16325,1.16267,1.16307,17800000.0
2007-08-30 03:44:00,1.16322,1.16379,1.1632,1.16323,12200000.0
2007-08-30 03:45:00,1.16265,1.16319,1.16265,1.16274,21000000.0
2007-08-30 03:46:00,1.1624,1.16284,1.16224,1.16233,16200000.0
2007-08-30 03:47:00,1.16214,1.16287,1.16214,1.16274,9200000.0
2007-08-30 03:48:00,1.16312,1.16319,1.16256,1.16319,21800000.0
2007-08-30 03:49:00,1.1631,1.1631,1.16249,1.16249,11200000.0
2007-08-30 03:50:00,1.1625,1.16265,1.16206,1.16206,11800000.0
2007-08-30 03:51:00,1.16229,1.16244,1.16203,1.16203,12600000.0
2007-08-30 03:52:00,1.16175,1.16204,1.16161,1.16175,24600000.0
2007-08-30 03:53:00,1.16199,1.16274,1.16188,1.16248,25000000.0
2007-08-30 03:54:00,1.16229,1.16299,1.16229,1.16299,19600000.0
2007-08-30 03:55:00,1.16274,1.16305,1.16252,1.16305,14400000.0
2007-08-30 03:56:00,1.16249,1.16249,1.16222,1.16229,3000000.0
2007-08-30 03:57:00,1.16224,1.16259,1.16213,1.16215,18600000.0
2007-08-30 03:58:00,1.1629,1.1629,1.1627,1.1628,21800000.0
2007-08-30 03:59:00,1.16172,1.16226,1.16142,1.16226,21800000.0
2007-08-30 04:00:00,1.16227,1.16227,1.1617,1.16192,19200000.0
2007-08-30 04:01:00,1.16201,1.16201,1.16138,1.16138,19400000.0
2007-08-30 04:02:00,1.16143,1.1617,1.16114,1.16156,14200000.0
2007-08-30 04:03:00,1.1611,1.16137,1.1611,1.1612,15800000.0
2007-08-30 04:04:00,1.16099,1.1612,1.16057,1.16076,17000000.0
2007-08-30 04:05:00,1.16116,1.16169,1.16116,1.16122,6200000.0
2007-08-30 04:06:00,1.16112,1.16112,1.16057,1.16083,11600000.0
2007-08-30 04:07:00,1.16069,1.16099,1.16069,1.16099,4800000.0
2007-08-30 04:08:00,1.16138,1.16148,1.16134,1.16134,10400000.0
2007-08-30 04:09:00,1.16152,1.16165,1.16152,1.16153,11000000.0
2007-08-30 04:10:00,1.16166,1.1619,1.16155,1.16155,7800000.0
2007-08-30 04:11:00,1.16172,1.16193,1.16168,1.16188,9800000.0
2007-08-30 04:12:00,1.16174,1.16182,1.16169,1.16169,8200000.0
2007-08-30 04:13:00,1.16197,1.16229,1.16188,1.16195,15400000.0
2007-08-30 04:14:00,1.16234,1.16234,1.16183,1.16183,10600000.0
2007-08-30 04:15:00,1.16138,1.16167,1.16138,1.16147,12800000.0
2007-08-30 04:16:00,1.16114,1.16121,1.16065,1.16065,15200000.0
2007-08-30 04:17:00,1.16064,1.16099,1.16039,1.16098,16000000.0
2007-08-30 04:18:00,1.16096,1.16146,1.16058,1.16064,9600000.0
2007-08-30 04:19:00,1.16063,1.16088,1.16026,1.16074,15400000.0
2007-08-30 04:20:00,1.16046,1.16113,1.16046,1.16109,8600000.0
2007-08-30 04:21:00,1.16127,1.16142,1.16084,1.16142,32200000.0
2007-08-30 04:22:00,1.1613,1.1613,1.16091,1.16091,13800000.0
2007-08-30 04:23:00,1.16063,1.16063,1.15987,1.15987,4200000.0
2007-08-30 04:24:00,1.15992,1.16047,1.15992,1.1603,20600000.0
2007-08-30 04:25:00,1.16059,1.16084,1.16037,1.1604,11400000.0
2007-08-30 04:26:00,1.16051,1.16075,1.1602,1.16044,18400000.0
2007-08-30 04:27:00,1.16019,1.16033,1.15976,1.16001,13600000.0
2007-08-30 04:28:00,1.15993,1.16007,1.15993,1.16007,3200000.0
2007-08-30 04:29:00,1.15925,1.15925,1.15881,1.15894,7200000.0
2007-08-30 04:30:00,1.1593,1.15986,1.15857,1.15927,30600000.0
2007-08-30 04:31:00,1.15975,1.16006,1.15975,1.16006,9800000.0
2007-08-30 04:32:00,1.1601,1.16078,1.15992,1.16056,25400000.0
2007-08-30 04:33:00,1.1606,1.16105,1.16038,1.16088,14000000.0
2007-08-30 04:34:00,1.16105,1.16105,1.16055,1.16061,8400000.0
2007-08-30 04:35:00,1.16044,1.1613,1.16044,1.1607,20600000.0
2007-08-30 04:36:00,1.16082,1.16095,1.16058,1.16058,11600000.0
2007-08-30 04:37:00,1.16061,1.16061,1.16053,1.16055,4200000.0
2007-08-30 04:38:00,1.16064,1.16078,1.16058,1.16078,15400000.0
2007-08-30 04:39:00,1.16084,1.16094,1.16057,1.16081,11400000.0
2007-08-30 04:40:00,1.16059,1.16089,1.16059,1.16062,9200000.0
2007-08-30 04:41:00,1.16049,1.16086,1.16039,1.16086,9800000.0
2007-08-30 04:42:00,1.16054,1.16055,1.16034,1.16034,13400000.0
2007-08-30 04:43:00,1.16067,1.16082,1.16024,1.16043,13200000.0
2007-08-30 04:44:00,1.16043,1.16073,1.16032,1.16069,20200000.0
2007-08-30 04:45:00,1.16115,1.16115,1.1606,1.1608,19600000.0
2007-08-30 04:46:00,1.16088,1.16104,1.16035,1.16087,13600000.0
2007-08-30 04:47:00,1.1612,1.1612,1.1612,1.1612,12800000.0
2007-08-30 04:48:00,1.1614,1.1614,1.1612,1.1612,12800000.0
2007-08-30 04:49:00,1.16105,1.16118,1.16063,1.1608,12800000.0
2007-08-30 04:50:00,1.1609,1.16154,1.1609,1.16139,18200000.0
2007-08-30 04:51:00,1.16123,1.16124,1.16066,1.16087,14400000.0
2007-08-30 04:52:00,1.16098,1.16102,1.16067,1.16067,9800000.0
2007-08-30 04:53:00,1.16097,1.16104,1.16059,1.16059,12400000.0
2007-08-30 04:54:00,1.16075,1.1614,1.16075,1.161,26800000.0
2007-08-30 04:55:00,1.16121,1.16142,1.16106,1.16123,11200000.0
2007-08-30 04:56:00,1.16083,1.16098,1.16083,1.16098,4000000.0
2007-08-30 04:57:00,1.16039,1.16085,1.16039,1.16062,11800000.0
2007-08-30 04:58:00,1.16094,1.16118,1.16075,1.16118,24400000.0
2007-08-30 04:59:00,1.16128,1.1615,1.16081,1.16105,19400000.0
2007-08-30 05:00:00,1.16064,1.16111,1.16064,1.16093,24400000.0
2007-08-30 05:01:00,1.16099,1.16116,1.16072,1.16115,10600000.0
2007-08-30 05:02:00,1.16099,1.16099,1.1606,1.16068,9400000.0
2007-08-30 05:03:00,1.1605,1.16061,1.16033,1.16049,15400000.0
2007-08-30 05:04:00,1.15976,1.16048,1.15976,1.16035,10000000.0
2007-08-30 05:05:00,1.16063,1.16079,1.16063,1.16079,9600000.0
2007-08-30 05:06:00,1.16032,1.1611,1.16032,1.16091,18600000.0
2007-08-30 05:07:00,1.16071,1.1609,1.16065,1.16081,11200000.0
2007-08-30 05:08:00,1.16095,1.16095,1.16062,1.16084,17800000.0
2007-08-30 05:09:00,1.16117,1.16117,1.16068,1.16073,14600000.0
2007-08-30 05:10:00,1.16064,1.16116,1.16045,1.16116,15400000.0
2007-08-30 05:11:00,1.1608,1.16105,1.16065,1.16105,13000000.0
2007-08-30 05:12:00,1.16091,1.16106,1.16083,1.16083,15200000.0
2007-08-30 05:13:00,1.16097,1.1614,1.16095,1.1614,8600000.0
2007-08-30 05:14:00,1.16118,1.16135,1.16109,1.16109,10000000.0
2007-08-30 05:15:00,1.16107,1.16107,1.16092,1.16107,11200000.0
2007-08-30 05:16:00,1.16084,1.16114,1.16049,1.16114,10600000.0
2007-08-30 05:17:00,1.16145,1.16182,1.16101,1.16114,15600000.0
2007-08-30 05:18:00,1.16148,1.16209,1.16145,1.16145,11200000.0
2007-08-30 05:19:00,1.16127,1.16163,1.16103,1.16147,13200000.0
2007-08-30 05:20:00,1.1613,1.1615,1.1612,1.16125,12200000.0
2007-08-30 05:21:00,1.16114,1.16114,1.16073,1.16092,13600000.0
2007-08-30 05:22:00,1.16069,1.16122,1.16068,1.16122,8000000.0
2007-08-30 05:23:00,1.16115,1.16145,1.16115,1.16132,12800000.0
2007-08-30 05:24:00,1.16204,1.16204,1.16123,1.16128,19000000.0
2007-08-30 05:25:00,1.16121,1.16121,1.16054,1.16111,23400000.0
2007-08-30 05:26:00,1.16134,1.16139,1.16105,1.16123,20800000.0
2007-08-30 05:27:00,1.16154,1.16154,1.16076,1.16076,21400000.0
2007-08-30 05:28:00,1.1613,1.16142,1.16106,1.16117,15800000.0
2007-08-30 05:29:00,1.16122,1.16164,1.16122,1.16157,24200000.0
2007-08-30 05:30:00,1.16191,1.16191,1.16094,1.16094,11600000.0
2007-08-30 05:31:00,1.16075,1.16111,1.16075,1.16082,13600000.0
2007-08-30 05:32:00,1.16113,1.16123,1.1608,1.16123,6800000.0
2007-08-30 05:33:00,1.16067,1.16067,1.16062,1.16062,8600000.0
2007-08-30 05:34:00,1.16083,1.16144,1.16083,1.16127,8200000.0
2007-08-30 05:35:00,1.16106,1.16153,1.16106,1.16144,12400000.0
2007-08-30 05:36:00,1.16136,1.16136,1.16096,1.16133,18400000.0
2007-08-30 05:37:00,1.16132,1.16158,1.16132,1.16139,15200000.0
2007-08-30 05:38:00,1.16139,1.16171,1.16097,1.16097,27400000.0
2007-08-30 05:39:00,1.16153,1.16173,1.16153,1.16173,19200000.0
2007-08-30 05:40:00,1.16166,1.16175,1.16132,1.16132,9200000.0
2007-08-30 05:41:00,1.1615,1.16155,1.1613,1.1613,7200000.0
2007-08-30 05:42:00,1.16136,1.16162,1.16111,1.16128,29400000.0
2007-08-30 05:43:00,1.16151,1.16157,1.16124,1.16157,13800000.0
2007-08-30 05:44:00,1.16132,1.16132,1.16118,1.16131,4200000.0
2007-08-30 05:45:00,1.16093,1.161,1.16088,1.16099,8200000.0
2007-08-30 05:46:00,1.16101,1.16141,1.16083,1.16113,17400000.0
2007-08-30 05:47:00,1.16103,1.16149,1.16103,1.16128,13000000.0
2007-08-30 05:48:00,1.16178,1.16178,1.16171,1.16171,4000000.0
2007-08-30 05:49:00,1.16196,1.16207,1.1616,1.16161,18800000.0
2007-08-30 05:51:00,1.16136,1.16172,1.16136,1.16172,9800000.0
2007-08-30 05:52:00,1.1623,1.1623,1.162,1.1622,10600000.0
2007-08-30 05:53:00,1.16198,1.16198,1.16151,1.16155,10600000.0
2007-08-30 05:54:00,1.1615,1.16194,1.16129,1.16194,11600000.0
2007-08-30 05:55:00,1.16142,1.16142,1.16109,1.16113,12600000.0
2007-08-30 05:56:00,1.16155,1.16155,1.16106,1.16132,20200000.0
2007-08-30 05:57:00,1.16173,1.16175,1.16139,1.16175,21400000.0
2007-08-30 05:58:00,1.16138,1.16139,1.16106,1.16117,21200000.0
2007-08-30 05:59:00,1.16118,1.16176,1.16089,1.16176,20000000.0
2007-08-30 06:00:00,1.16187,1.16187,1.16187,1.16187,4000000.0
2007-08-30 06:01:00,1.16242,1.16245,1.1618,1.16208,7400000.0
2007-08-30 06:02:00,1.16192,1.16222,1.16191,1.16222,8800000.0
2007-08-30 06:03:00,1.16188,1.16255,1.16188,1.16194,30200000.0
2007-08-30 06:04:00,1.16165,1.16167,1.16144,1.1615,14400000.0
2007-08-30 06:05:00,1.16183,1.16273,1.16183,1.16221,12200000.0
2007-08-30 06:06:00,1.16215,1.16264,1.16203,1.16264,18400000.0
2007-08-30 06:07:00,1.16271,1.16288,1.1626,1.16283,22600000.0
2007-08-30 06:08:00,1.16225,1.16262,1.16224,1.16262,6200000.0
2007-08-30 06:09:00,1.16249,1.16285,1.16244,1.16248,15600000.0
2007-08-30 06:10:00,1.16286,1.16323,1.16269,1.16269,20200000.0
2007-08-30 06:11:00,1.16306,1.16306,1.16279,1.16279,14600000.0
2007-08-30 06:12:00,1.16302,1.16302,1.16232,1.16232,16400000.0
2007-08-30 06:13:00,1.16249,1.16286,1.16229,1.1624,17200000.0
2007-08-30 06:14:00,1.16298,1.16319,1.16298,1.16319,7000000.0
2007-08-30 06:15:00,1.16322,1.16346,1.16264,1.16313,29000000.0
2007-08-30 06:16:00,1.16295,1.16295,1.16208,1.16223,19400000.0
2007-08-30 06:17:00,1.16242,1.16248,1.16207,1.16248,11000000.0
2007-08-30 06:18:00,1.16237,1.16249,1.16237,1.16249,8200000.0
2007-08-30 06:19:00,1.16288,1.16288,1.16274,1.16288,10600000.0
2007-08-30 06:20:00,1.16234,1.16245,1.16218,1.16233,18800000.0
2007-08-30 06:21:00,1.16261,1.16261,1.16247,1.16256,12800000.0
2007-08-30 06:22:00,1.16244,1.16308,1.16244,1.16307,13800000.0
2007-08-30 06:23:00,1.163,1.163,1.1625,1.1625,7400000.0
2007-08-30 06:24:00,1.16265,1.16323,1.16265,1.16301,19400000.0
2007-08-30 06:25:00,1.1632,1.16336,1.16295,1.16321,18600000.0
2007-08-30 06:26:00,1.1628,1.16315,1.16273,1.163,19600000.0
2007-08-30 06:27:00,1.16304,1.16304,1.16222,1.16253,13000000.0
2007-08-30 06:28:00,1.16247,1.16306,1.16246,1.16306,7800000.0
2007-08-30 06:29:00,1.16266,1.16335,1.16266,1.16302,7400000.0
2007-08-30 06:30:00,1.16286,1.16286,1.16232,1.16254,15600000.0
2007-08-30 06:31:00,1.16267,1.16271,1.16245,1.16245,7800000.0
2007-08-30 06:32:00,1.16238,1.1628,1.16238,1.16275,12200000.0
2007-08-30 06:33:00,1.16321,1.16321,1.16235,1.16241,13400000.0
2007-08-30 06:34:00,1.16287,1.16287,1.16247,1.16258,20400000.0
2007-08-30 06:35:00,1.16221,1.16244,1.1621,1.16235,9600000.0
2007-08-30 06:36:00,1.16242,1.16246,1.1622,1.16238,11800000.0
2007-08-30 06:37:00,1.16273,1.16273,1.1626,1.16267,6000000.0
2007-08-30 06:38:00,1.16245,1.16245,1.16228,1.16228,6400000.0
2007-08-30 06:39:00,1.16233,1.16242,1.16231,1.16232,12200000.0
2007-08-30 06:40:00,1.16259,1.16259,1.16241,1.16241,5000000.0
2007-08-30 06:41:00,1.16266,1.16266,1.16216,1.16216,8200000.0
2007-08-30 06:42:00,1.16226,1.16245,1.16205,1.16205,7200000.0
2007-08-30 06:43:00,1.16219,1.16265,1.16219,1.16229,20000000.0
2007-08-30 06:44:00,1.16205,1.1626,1.16191,1.16191,26800000.0
2007-08-30 06:45:00,1.1615,1.1615,1.16118,1.1615,19400000.0
2007-08-30 06:46:00,1.16183,1.16208,1.16183,1.16208,4800000.0
2007-08-30 06:47:00,1.16173,1.16251,1.16173,1.16236,12200000.0
2007-08-30 06:48:00,1.16218,1.16233,1.16197,1.16197,23800000.0
2007-08-30 06:49:00,1.16216,1.16258,1.16185,1.16223,8400000.0
2007-08-30 06:50:00,1.16233,1.16233,1.16203,1.16203,5600000.0
2007-08-30 06:51:00,1.16201,1.16244,1.16185,1.16185,16800000.0
2007-08-30 06:52:00,1.16173,1.16194,1.1615,1.16189,10600000.0
2007-08-30 06:53:00,1.16194,1.16234,1.16194,1.16198,12400000.0
2007-08-30 06:54:00,1.16204,1.1626,1.16173,1.1626,12200000.0
2007-08-30 06:55:00,1.16243,1.16243,1.1621,1.16212,9400000.0
2007-08-30 06:56:00,1.16229,1.16261,1.16212,1.16261,10600000.0
2007-08-30 06:57:00,1.16219,1.16243,1.16215,1.16215,17000000.0
2007-08-30 06:58:00,1.1621,1.16229,1.16203,1.16218,23000000.0
2007-08-30 06:59:00,1.16225,1.16258,1.16205,1.16258,6200000.0
2007-08-30 07:00:00,1.16249,1.16249,1.16178,1.16178,9400000.0
2007-08-30 07:01:00,1.16255,1.1632,1.16255,1.16296,9800000.0
2007-08-30 07:02:00,1.16288,1.16317,1.16274,1.16288,10200000.0
2007-08-30 07:03:00,1.16235,1.16243,1.16129,1.16129,18600000.0
2007-08-30 07:04:00,1.16043,1.16054,1.16021,1.16054,12800000.0
2007-08-30 07:05:00,1.1604,1.16075,1.16018,1.16038,9400000.0
2007-08-30 07:06:00,1.16038,1.16101,1.16014,1.161,11000000.0
2007-08-30 07:07:00,1.16063,1.16099,1.16063,1.16079,25000000.0
2007-08-30 07:08:00,1.16055,1.16093,1.16042,1.16093,10600000.0
2007-08-30 07:09:00,1.16134,1.16144,1.16058,1.16144,11000000.0
2007-08-30 07:10:00,1.16141,1.16148,1.161,1.16148,11000000.0
2007-08-30 07:11:00,1.16121,1.16152,1.1608,1.16152,7800000.0
2007-08-30 07:12:00,1.16142,1.16142,1.16079,1.16079,9800000.0
2007-08-30 07:13:00,1.16093,1.16104,1.16093,1.16104,3200000.0
2007-08-30 07:14:00,1.16167,1.16195,1.16141,1.16173,17400000.0
2007-08-30 07:15:00,1.16135,1.16148,1.16106,1.16137,13400000.0
2007-08-30 07:16:00,1.16108,1.16108,1.1607,1.16074,17600000.0
2007-08-30 07:17:00,1.16078,1.16098,1.1604,1.1604,11600000.0
2007-08-30 07:18:00,1.16107,1.16126,1.16107,1.16111,12400000.0
2007-08-30 07:19:00,1.16152,1.16185,1.16152,1.16158,13400000.0
2007-08-30 07:20:00,1.16114,1.16149,1.16114,1.16115,12000000.0
2007-08-30 07:21:00,1.16121,1.16169,1.16121,1.16148,20000000.0
2007-08-30 07:22:00,1.16173,1.16205,1.16165,1.16165,15600000.0
2007-08-30 07:23:00,1.16172,1.16228,1.16172,1.16218,6000000.0
2007-08-30 07:24:00,1.16199,1.16199,1.16139,1.16139,20200000.0
2007-08-30 07:25:00,1.16172,1.16228,1.16172,1.16175,14600000.0
2007-08-30 07:26:00,1.16211,1.16211,1.1616,1.1616,7600000.0
2007-08-30 07:27:00,1.16181,1.16255,1.16175,1.16255,14200000.0
2007-08-30 07:28:00,1.16202,1.16202,1.16198,1.16198,3400000.0
2007-08-30 07:29:00,1.16169,1.16257,1.16169,1.16257,13800000.0
2007-08-30 07:30:00,1.16207,1.16257,1.162,1.16257,22600000.0
2007-08-30 07:31:00,1.16167,1.16198,1.1616,1.16166,11800000.0
2007-08-30 07:32:00,1.16135,1.16214,1.16135,1.16167,13000000.0
2007-08-30 07:33:00,1.16148,1.16199,1.16148,1.16177,27600000.0
2007-08-30 07:34:00,1.16173,1.16199,1.16158,1.16172,15400000.0
2007-08-30 07:35:00,1.16184,1.16203,1.16148,1.16187,13000000.0
2007-08-30 07:36:00,1.16159,1.16226,1.16159,1.16199,9800000.0
2007-08-30 07:37:00,1.1623,1.1629,1.1623,1.1626,21400000.0
2007-08-30 07:38:00,1.16235,1.16306,1.16228,1.16282,21400000.0
2007-08-30 07:39:00,1.16292,1.16329,1.16272,1.16304,30200000.0
2007-08-30 07:40:00,1.16274,1.16302,1.16232,1.16232,17200000.0
2007-08-30 07:41:00,1.16251,1.1626,1.16227,1.16234,15600000.0
2007-08-30 07:42:00,1.16233,1.16288,1.16189,1.16288,19000000.0
2007-08-30 07:43:00,1.16255,1.16272,1.16235,1.16235,22200000.0
2007-08-30 07:44:00,1.16287,1.16325,1.16281,1.16325,9200000.0
2007-08-30 07:45:00,1.16357,1.16357,1.16288,1.1629,11600000.0
2007-08-30 07:46:00,1.16249,1.16304,1.16235,1.16304,11000000.0
2007-08-30 07:47:00,1.16269,1.16303,1.16254,1.1628,9200000.0
2007-08-30 07:48:00,1.16321,1.16359,1.16309,1.1632,10800000.0
2007-08-30 07:49:00,1.16334,1.16334,1.16295,1.16295,5200000.0
2007-08-30 07:50:00,1.16308,1.16318,1.1629,1.16291,8800000.0
2007-08-30 07:51:00,1.16312,1.16353,1.16312,1.16326,10000000.0
2007-08-30 07:52:00,1.16348,1.16374,1.16339,1.16346,11200000.0
2007-08-30 07:53:00,1.16418,1.1645,1.16409,1.16447,15000000.0
2007-08-30 07:54:00,1.16418,1.16525,1.16418,1.16525,5200000.0
2007-08-30 07:55:00,1.16471,1.1649,1.16439,1.16439,11000000.0
2007-08-30 07:56:00,1.16399,1.16426,1.16369,1.16402,24000000.0
2007-08-30 07:57:00,1.16382,1.16415,1.16366,1.16401,8400000.0
2007-08-30 07:58:00,1.16391,1.16416,1.1634,1.1634,14600000.0
2007-08-30 07:59:00,1.16388,1.16388,1.16295,1.16307,14400000.0
2007-08-30 08:00:00,1.16347,1.1637,1.16341,1.16341,13200000.0
2007-08-30 08:01:00,1.16347,1.16373,1.16345,1.16351,8200000.0
2007-08-30 08:02:00,1.16324,1.16324,1.16281,1.16301,15400000.0
2007-08-30 08:03:00,1.16308,1.16368,1.16308,1.16368,19400000.0
2007-08-30 08:04:00,1.16374,1.16396,1.1635,1.16368,16000000.0
2007-08-30 08:05:00,1.16298,1.16298,1.16257,1.16275,15000000.0
2007-08-30 08:06:00,1.16271,1.16329,1.16267,1.16329,4800000.0
2007-08-30 08:07:00,1.16287,1.16359,1.16287,1.16359,13800000.0
2007-08-30 08:08:00,1.16367,1.16394,1.16305,1.16394,31600000.0
2007-08-30 08:09:00,1.16334,1.16387,1.16267,1.16267,18000000.0
2007-08-30 08:10:00,1.16332,1.16332,1.16274,1.16287,13600000.0
2007-08-30 08:11:00,1.16282,1.16352,1.1627,1.16328,9200000.0
2007-08-30 08:12:00,1.16295,1.16295,1.16267,1.16288,11400000.0
2007-08-30 08:13:00,1.16291,1.16313,1.16247,1.16247,25000000.0
2007-08-30 08:14:00,1.16252,1.16268,1.162,1.16268,17200000.0
2007-08-30 08:15:00,1.16242,1.16269,1.16242,1.16261,6600000.0
2007-08-30 08:16:00,1.16272,1.16313,1.16252,1.16273,9200000.0
2007-08-30 08:17:00,1.16299,1.16314,1.16272,1.16303,10200000.0
2007-08-30 08:18:00,1.16274,1.16295,1.16274,1.16279,25600000.0
2007-08-30 08:19:00,1.16256,1.16321,1.16232,1.16232,18800000.0
2007-08-30 08:20:00,1.16201,1.16257,1.16201,1.16257,7200000.0
2007-08-30 08:21:00,1.16269,1.16275,1.16231,1.16243,15400000.0
2007-08-30 08:22:00,1.16241,1.16241,1.16193,1.16212,8800000.0
2007-08-30 08:23:00,1.16197,1.16219,1.16185,1.16219,11800000.0
2007-08-30 08:24:00,1.16207,1.16248,1.16186,1.16191,20000000.0
2007-08-30 08:25:00,1.16193,1.16195,1.16164,1.16172,22400000.0
2007-08-30 08:26:00,1.16128,1.16153,1.16101,1.16119,16000000.0
2007-08-30 08:27:00,1.16068,1.16095,1.1603,1.16095,26400000.0
2007-08-30 08:28:00,1.16109,1.16166,1.16109,1.1612,31600000.0
2007-08-30 08:29:00,1.16173,1.1619,1.16112,1.16172,23600000.0
2007-08-30 08:30:00,1.1614,1.16171,1.16128,1.16134,19400000.0
2007-08-30 08:31:00,1.16169,1.16188,1.16162,1.16162,9400000.0
2007-08-30 08:32:00,1.16187,1.16195,1.16157,1.16193,15600000.0
2007-08-30 08:33:00,1.16115,1.16134,1.16095,1.16108,37400000.0
2007-08-30 08:34:00,1.16126,1.16169,1.16098,1.16169,17400000.0
2007-08-30 08:35:00,1.16111,1.16126,1.16092,1.16103,9200000.0
2007-08-30 08:36:00,1.1605,1.1613,1.1605,1.1613,19600000.0
2007-08-30 08:37:00,1.16126,1.16156,1.16126,1.16135,10000000.0
2007-08-30 08:38:00,1.16086,1.16103,1.1606,1.16083,17400000.0
2007-08-30 08:39:00,1.16098,1.16098,1.16045,1.16063,9200000.0
2007-08-30 08:40:00,1.16074,1.16074,1.15993,1.16046,18800000.0
2007-08-30 08:41:00,1.16002,1.16002,1.15919,1.15933,8600000.0
2007-08-30 08:42:00,1.15968,1.15968,1.15872,1.15887,24400000.0
2007-08-30 08:43:00,1.1587,1.15992,1.1587,1.15992,10800000.0
2007-08-30 08:44:00,1.16001,1.16001,1.15987,1.15998,10000000.0
2007-08-30 08:45:00,1.15974,1.16016,1.15951,1.16016,13600000.0
2007-08-30 08:46:00,1.15994,1.16042,1.15994,1.16033,22200000.0
2007-08-30 08:47:00,1.15992,1.16048,1.1599,1.15991,22000000.0
2007-08-30 08:48:00,1.15998,1.16033,1.15974,1.16005,22600000.0
2007-08-30 08:49:00,1.16063,1.16063,1.15995,1.16006,7400000.0
2007-08-30 08:50:00,1.16017,1.16068,1.16004,1.16019,18600000.0
2007-08-30 08:51:00,1.15985,1.16042,1.15977,1.16017,10600000.0
2007-08-30 08:52:00,1.15977,1.16038,1.15956,1.16038,26200000.0
2007-08-30 08:53:00,1.15983,1.16012,1.15973,1.16001,11200000.0
2007-08-30 08:54:00,1.1594,1.15969,1.15938,1.15962,26200000.0
2007-08-30 08:55:00,1.16003,1.16014,1.15935,1.16014,23400000.0
2007-08-30 08:56:00,1.1596,1.15987,1.1596,1.15974,4800000.0
2007-08-30 08:57:00,1.15944,1.15979,1.15944,1.15968,4200000.0
2007-08-30 08:58:00,1.15975,1.15989,1.15953,1.15989,22600000.0
2007-08-30 08:59:00,1.15958,1.15989,1.15944,1.15984,9800000.0
2007-08-30 09:00:00,1.16026,1.1606,1.16023,1.16023,10200000.0
2007-08-30 09:01:00,1.16033,1.1609,1.16033,1.1609,14600000.0
2007-08-30 09:02:00,1.16123,1.16178,1.16123,1.16145,22000000.0
2007-08-30 09:03:00,1.16114,1.16173,1.16114,1.16139,18600000.0
2007-08-30 09:04:00,1.16173,1.16178,1.16166,1.16178,18400000.0
2007-08-30 09:05:00,1.1618,1.16226,1.16162,1.16173,20800000.0
2007-08-30 09:06:00,1.1616,1.16169,1.16155,1.16155,6800000.0
2007-08-30 09:07:00,1.16203,1.16254,1.16199,1.16203,20400000.0
2007-08-30 09:08:00,1.16184,1.16216,1.16173,1.16185,13000000.0
2007-08-30 09:09:00,1.1623,1.16316,1.16209,1.16254,21400000.0
2007-08-30 09:10:00,1.16243,1.16275,1.16238,1.16251,13800000.0
2007-08-30 09:11:00,1.16242,1.16244,1.16242,1.16244,2000000.0
2007-08-30 09:12:00,1.16273,1.16273,1.16269,1.16269,8200000.0
2007-08-30 09:13:00,1.16353,1.16426,1.16348,1.16426,8200000.0
2007-08-30 09:14:00,1.16407,1.16407,1.16334,1.16364,26600000.0
2007-08-30 09:15:00,1.16356,1.16422,1.16356,1.16405,20000000.0
2007-08-30 09:16:00,1.16394,1.16394,1.16372,1.16372,9200000.0
2007-08-30 09:17:00,1.16373,1.164,1.16371,1.1638,11600000.0
2007-08-30 09:18:00,1.16366,1.16367,1.16343,1.16359,10600000.0
2007-08-30 09:19:00,1.16351,1.16385,1.16253,1.16253,17000000.0
2007-08-30 09:20:00,1.16288,1.16288,1.16225,1.16234,10000000.0
2007-08-30 09:21:00,1.16215,1.16224,1.16193,1.16224,20200000.0
2007-08-30 09:22:00,1.16235,1.16271,1.16215,1.16215,18000000.0
2007-08-30 09:23:00,1.16226,1.16236,1.162,1.162,24800000.0
2007-08-30 09:24:00,1.16221,1.16228,1.16195,1.16222,13200000.0
2007-08-30 09:25:00,1.16217,1.16221,1.16203,1.16221,11000000.0
2007-08-30 09:26:00,1.16178,1.16178,1.16132,1.1615,19800000.0
2007-08-30 09:27:00,1.16183,1.16183,1.16146,1.16146,15400000.0
2007-08-30 09:28:00,1.16164,1.16203,1.16136,1.1616,15000000.0
2007-08-30 09:29:00,1.16134,1.16161,1.16059,1.16059,14600000.0
2007-08-30 09:30:00,1.16009,1.16009,1.1599,1.16008,10400000.0
2007-08-30 09:31:00,1.16006,1.1607,1.16005,1.1607,28200000.0
2007-08-30 09:32:00,1.16014,1.16039,1.16014,1.16039,9800000.0
2007-08-30 09:33:00,1.16044,1.16052,1.16026,1.16026,20000000.0
2007-08-30 09:34:00,1.16091,1.16108,1.16042,1.16072,27400000.0
2007-08-30 09:35:00,1.16074,1.1608,1.16049,1.16054,10800000.0
2007-08-30 09:36:00,1.16082,1.16122,1.16059,1.16059,11400000.0
2007-08-30 09:37:00,1.16049,1.16075,1.16049,1.16063,23000000.0
2007-08-30 09:38:00,1.16082,1.16118,1.16076,1.16111,24400000.0
2007-08-30 09:39:00,1.16092,1.16154,1.16085,1.16154,11400000.0
2007-08-30 09:40:00,1.16127,1.16176,1.16127,1.16168,21400000.0
2007-08-30 09:41:00,1.16161,1.162,1.16161,1.16175,28200000.0
2007-08-30 09:42:00,1.16138,1.16146,1.16117,1.16117,11400000.0
2007-08-30 09:43:00,1.1612,1.16124,1.16057,1.16057,6000000.0
2007-08-30 09:44:00,1.16031,1.16102,1.16031,1.16102,14200000.0
2007-08-30 09:45:00,1.16019,1.16065,1.16019,1.16058,15000000.0
2007-08-30 09:46:00,1.16054,1.1607,1.16018,1.1605,26000000.0
2007-08-30 09:47:00,1.16052,1.16052,1.16003,1.16003,18600000.0
2007-08-30 09:48:00,1.16031,1.16035,1.15982,1.15982,30000000.0
2007-08-30 09:49:00,1.15974,1.1602,1.15974,1.16008,19200000.0
2007-08-30 09:50:00,1.15989,1.16017,1.15958,1.15962,17400000.0
2007-08-30 09:51:00,1.15969,1.16009,1.15956,1.15987,10800000.0
2007-08-30 09:52:00,1.15991,1.16006,1.15951,1.16006,12600000.0
2007-08-30 09:53:00,1.16008,1.16072,1.15965,1.16072,20600000.0
2007-08-30 09:54:00,1.1604,1.16096,1.1604,1.16096,14200000.0
2007-08-30 09:55:00,1.16078,1.16108,1.16062,1.16062,16800000.0
2007-08-30 09:56:00,1.1611,1.1611,1.161,1.161,8800000.0
2007-08-30 09:57:00,1.16073,1.16073,1.15983,1.16015,8800000.0
2007-08-30 09:58:00,1.16032,1.16033,1.16011,1.16027,7600000.0
2007-08-30 09:59:00,1.1603,1.16037,1.15989,1.15992,12200000.0
2007-08-30 10:00:00,1.1601,1.16081,1.16006,1.16081,12400000.0
2007-08-30 10:01:00,1.16061,1.16068,1.16018,1.16056,14200000.0
2007-08-30 10:02:00,1.16024,1.16037,1.15995,1.16004,6800000.0
2007-08-30 10:03:00,1.15998,1.1601,1.15969,1.15991,20000000.0
2007-08-30 10:04:00,1.15997,1.16071,1.15997,1.15998,16000000.0
2007-08-30 10:05:00,1.16007,1.16007,1.15968,1.15986,13000000.0
2007-08-30 10:06:00,1.16022,1.16041,1.15986,1.16023,15200000.0
2007-08-30 10:07:00,1.16002,1.16037,1.15979,1.16013,21600000.0
2007-08-30 10:08:00,1.15976,1.15976,1.15932,1.15943,12000000.0
2007-08-30 10:09:00,1.15935,1.15978,1.15927,1.15958,18600000.0
2007-08-30 10:10:00,1.15973,1.15995,1.15965,1.1598,6400000.0
2007-08-30 10:11:00,1.15993,1.16023,1.15993,1.15994,20800000.0
2007-08-30 10:12:00,1.15944,1.16016,1.15944,1.16009,15400000.0
2007-08-30 10:13:00,1.16003,1.16038,1.15982,1.16017,18600000.0
2007-08-30 10:14:00,1.16017,1.16035,1.15964,1.16012,20800000.0
2007-08-30 10:15:00,1.16014,1.16017,1.15974,1.16011,11800000.0
2007-08-30 10:16:00,1.15994,1.16042,1.15994,1.1601,20600000.0
2007-08-30 10:17:00,1.15968,1.1602,1.15968,1.15982,10600000.0
2007-08-30 10:18:00,1.15943,1.15963,1.15885,1.15949,13600000.0
2007-08-30 10:19:00,1.15963,1.16005,1.15963,1.15972,11600000.0
2007-08-30 10:20:00,1.16002,1.16002,1.15951,1.16002,12200000.0
2007-08-30 10:21:00,1.15962,1.15988,1.15931,1.15931,23800000.0
2007-08-30 10:22:00,1.15915,1.15973,1.15915,1.15973,14000000.0
2007-08-30 10:23:00,1.15975,1.16012,1.15962,1.15973,13800000.0
2007-08-30 10:24:00,1.15986,1.16031,1.15971,1.1599,32000000.0
2007-08-30 10:25:00,1.16036,1.16063,1.16003,1.16022,14000000.0
2007-08-30 10:26:00,1.16086,1.16086,1.16039,1.16049,11600000.0
2007-08-30 10:27:00,1.16109,1.1611,1.16032,1.16067,15200000.0
2007-08-30 10:28:00,1.1607,1.16126,1.1607,1.16075,22400000.0
2007-08-30 10:29:00,1.16029,1.16074,1.16028,1.16057,11600000.0
2007-08-30 10:30:00,1.16085,1.16085,1.16031,1.16058,15000000.0
2007-08-30 10:31:00,1.1605,1.1605,1.16017,1.1602,17000000.0
2007-08-30 10:32:00,1.16016,1.16038,1.15986,1.15986,21200000.0
2007-08-30 10:33:00,1.15979,1.16054,1.15979,1.16048,18800000.0
2007-08-30 10:34:00,1.16023,1.16092,1.16023,1.16059,12400000.0
2007-08-30 10:35:00,1.1605,1.16066,1.16027,1.16052,21200000.0
2007-08-30 10:36:00,1.16029,1.16042,1.15999,1.16031,14400000.0
2007-08-30 10:37:00,1.1603,1.16086,1.1603,1.16066,14000000.0
2007-08-30 10:38:00,1.16088,1.16121,1.16074,1.16121,15400000.0
2007-08-30 10:39:00,1.16123,1.16159,1.16091,1.16091,9400000.0
2007-08-30 10:40:00,1.16084,1.16103,1.16061,1.16061,30000000.0
2007-08-30 10:41:00,1.16015,1.16098,1.16015,1.16029,19000000.0
2007-08-30 10:42:00,1.1604,1.16092,1.1604,1.16092,14600000.0
2007-08-30 10:43:00,1.16071,1.16089,1.16048,1.16052,17200000.0
2007-08-30 10:44:00,1.16084,1.16088,1.16066,1.16082,24000000.0
2007-08-30 10:45:00,1.16088,1.16098,1.16062,1.16065,19400000.0
2007-08-30 10:46:00,1.16087,1.16116,1.16084,1.16084,8200000.0
2007-08-30 10:47:00,1.16044,1.16066,1.16007,1.16026,13400000.0
2007-08-30 10:48:00,1.16088,1.16097,1.16038,1.16097,11200000.0
2007-08-30 10:49:00,1.16025,1.16079,1.16025,1.16045,21000000.0
2007-08-30 10:50:00,1.16036,1.16039,1.16,1.16039,27000000.0
2007-08-30 10:51:00,1.16059,1.16059,1.16021,1.16034,9000000.0
2007-08-30 10:52:00,1.1605,1.16065,1.16017,1.16028,19200000.0
2007-08-30 10:53:00,1.16026,1.16074,1.16011,1.16053,15600000.0
2007-08-30 10:54:00,1.16065,1.16107,1.16054,1.161,24400000.0
2007-08-30 10:55:00,1.16054,1.1609,1.16048,1.16057,24000000.0
2007-08-30 10:56:00,1.16057,1.16069,1.16045,1.16046,18200000.0
2007-08-30 10:57:00,1.16026,1.1605,1.15998,1.16013,15400000.0
2007-08-30 10:58:00,1.16016,1.16041,1.16015,1.16035,12600000.0
2007-08-30 10:59:00,1.16016,1.16057,1.15992,1.16022,18000000.0
2007-08-30 11:00:00,1.16086,1.16087,1.16036,1.1607,17600000.0
2007-08-30 11:01:00,1.16013,1.16056,1.1598,1.16036,21200000.0
2007-08-30 11:02:00,1.15987,1.16022,1.15958,1.15986,11000000.0
2007-08-30 11:03:00,1.15978,1.15978,1.15915,1.15938,15800000.0
2007-08-30 11:04:00,1.15932,1.15978,1.15932,1.15946,23200000.0
2007-08-30 11:05:00,1.15941,1.15941,1.15879,1.15879,15600000.0
2007-08-30 11:06:00,1.15933,1.15957,1.15903,1.1592,19200000.0
2007-08-30 11:07:00,1.15939,1.15952,1.15891,1.15934,16000000.0
2007-08-30 11:08:00,1.15937,1.15956,1.15927,1.15933,13000000.0
2007-08-30 11:09:00,1.15961,1.15961,1.15878,1.15909,6800000.0
2007-08-30 11:10:00,1.15922,1.15936,1.15873,1.15884,23400000.0
2007-08-30 11:11:00,1.15871,1.15942,1.15871,1.1588,16000000.0
2007-08-30 11:12:00,1.15889,1.15912,1.15866,1.15875,15400000.0
2007-08-30 11:13:00,1.15924,1.15937,1.15919,1.15932,6000000.0
2007-08-30 11:14:00,1.15935,1.15939,1.15904,1.1592,12200000.0
2007-08-30 11:15:00,1.15921,1.15942,1.15908,1.15921,14200000.0
2007-08-30 11:16:00,1.15872,1.15906,1.15872,1.15903,11800000.0
2007-08-30 11:17:00,1.15905,1.15909,1.15878,1.15909,15000000.0
2007-08-30 11:18:00,1.15897,1.15914,1.15869,1.15899,15000000.0
2007-08-30 11:19:00,1.15938,1.15938,1.15846,1.15891,13200000.0
2007-08-30 11:20:00,1.15865,1.1589,1.15865,1.15883,16800000.0
2007-08-30 11:21:00,1.159,1.15902,1.15845,1.15876,15000000.0
2007-08-30 11:22:00,1.15916,1.15946,1.15881,1.15883,20200000.0
2007-08-30 11:23:00,1.15927,1.15927,1.15854,1.15868,13000000.0
2007-08-30 11:24:00,1.15843,1.15893,1.15843,1.15893,27000000.0
2007-08-30 11:25:00,1.15899,1.15904,1.15858,1.159,15200000.0
2007-08-30 11:26:00,1.1591,1.1592,1.1591,1.1592,10400000.0
2007-08-30 11:27:00,1.15874,1.15876,1.15859,1.15859,10400000.0
2007-08-30 11:28:00,1.15856,1.15924,1.15855,1.15855,11400000.0
2007-08-30 11:29:00,1.15895,1.15898,1.1584,1.15869,11800000.0
2007-08-30 11:30:00,1.15893,1.15893,1.1582,1.1582,13400000.0
2007-08-30 11:31:00,1.1587,1.15905,1.15855,1.1587,17200000.0
2007-08-30 11:32:00,1.15862,1.15865,1.1584,1.15842,19600000.0
2007-08-30 11:33:00,1.1591,1.1592,1.159,1.159,16400000.0
2007-08-30 11:34:00,1.15852,1.15878,1.15823,1.15839,16400000.0
2007-08-30 11:35:00,1.15847,1.15847,1.15768,1.15768,14000000.0
2007-08-30 11:36:00,1.15779,1.15828,1.15779,1.15807,15200000.0
2007-08-30 11:37:00,1.1581,1.15841,1.15803,1.15841,22000000.0
2007-08-30 11:38:00,1.15818,1.15871,1.15794,1.15871,22000000.0
2007-08-30 11:39:00,1.15827,1.15867,1.15806,1.15867,19200000.0
2007-08-30 11:40:00,1.15823,1.1587,1.15817,1.1587,16800000.0
2007-08-30 11:41:00,1.15888,1.15922,1.15869,1.15904,26600000.0
2007-08-30 11:42:00,1.15919,1.15956,1.15913,1.15954,13800000.0
2007-08-30 11:43:00,1.15949,1.1597,1.15905,1.15905,20600000.0
2007-08-30 11:44:00,1.15923,1.15963,1.15898,1.15963,14200000.0
2007-08-30 11:45:00,1.1599,1.1599,1.15942,1.15977,21400000.0
2007-08-30 11:46:00,1.15964,1.15999,1.15963,1.15995,14800000.0
2007-08-30 11:47:00,1.15943,1.15943,1.15877,1.15881,14000000.0
2007-08-30 11:48:00,1.15968,1.16013,1.15968,1.16013,5800000.0
2007-08-30 11:49:00,1.16043,1.16043,1.15966,1.15977,15400000.0
2007-08-30 11:50:00,1.15981,1.16002,1.15968,1.15978,11400000.0
2007-08-30 11:51:00,1.15987,1.16005,1.15921,1.15969,35000000.0
2007-08-30 11:52:00,1.15969,1.15969,1.15906,1.15954,13400000.0
2007-08-30 11:53:00,1.15963,1.16008,1.15963,1.16008,11200000.0
2007-08-30 11:54:00,1.16056,1.16058,1.15999,1.16021,13400000.0
2007-08-30 11:55:00,1.16035,1.16105,1.15997,1.16093,23400000.0
2007-08-30 11:56:00,1.16105,1.16124,1.16099,1.16111,10600000.0
2007-08-30 11:57:00,1.16126,1.16135,1.16084,1.16113,15000000.0
2007-08-30 11:58:00,1.1611,1.16135,1.1611,1.1611,12000000.0
2007-08-30 11:59:00,1.16171,1.16205,1.16112,1.16205,25400000.0
2007-08-30 12:00:00,1.16185,1.16352,1.16185,1.16352,10400000.0
2007-08-30 12:01:00,1.16306,1.16332,1.16287,1.16295,17200000.0
2007-08-30 12:02:00,1.16275,1.16277,1.16213,1.16277,17400000.0
2007-08-30 12:03:00,1.16278,1.16297,1.16235,1.16245,16000000.0
2007-08-30 12:04:00,1.16259,1.16336,1.16259,1.16294,31800000.0
2007-08-30 12:05:00,1.16279,1.16328,1.16278,1.16293,18600000.0
2007-08-30 12:06:00,1.16296,1.16308,1.1626,1.16292,21800000.0
2007-08-30 12:07:00,1.16286,1.16286,1.16214,1.16227,13800000.0
2007-08-30 12:08:00,1.16286,1.163,1.1626,1.16279,18000000.0
2007-08-30 12:09:00,1.16275,1.16305,1.16275,1.16283,28800000.0
2007-08-30 12:10:00,1.1629,1.16342,1.16264,1.16299,21800000.0
2007-08-30 12:11:00,1.16282,1.16282,1.16262,1.16262,6200000.0
2007-08-30 12:12:00,1.16281,1.1632,1.16256,1.1632,20600000.0
2007-08-30 12:13:00,1.16294,1.16314,1.16287,1.16287,21800000.0
2007-08-30 12:14:00,1.16275,1.16337,1.16275,1.16337,13800000.0
2007-08-30 12:15:00,1.16353,1.16356,1.16333,1.16337,8600000.0
2007-08-30 12:16:00,1.16313,1.16335,1.16285,1.16285,19600000.0
2007-08-30 12:17:00,1.16338,1.1635,1.16298,1.16307,14200000.0
2007-08-30 12:18:00,1.16311,1.16331,1.16311,1.16316,8400000.0
2007-08-30 12:19:00,1.16312,1.16335,1.16312,1.16335,17600000.0
2007-08-30 12:20:00,1.1633,1.16364,1.1633,1.16364,12800000.0
2007-08-30 12:21:00,1.16347,1.16347,1.16333,1.16343,5800000.0
2007-08-30 12:22:00,1.16312,1.16342,1.16274,1.16304,14400000.0
2007-08-30 12:23:00,1.1631,1.16332,1.16283,1.16304,17600000.0
2007-08-30 12:24:00,1.16244,1.16324,1.16237,1.16324,18600000.0
2007-08-30 12:25:00,1.1626,1.16286,1.1625,1.16271,20200000.0
2007-08-30 12:26:00,1.16269,1.16273,1.1621,1.16212,20400000.0
2007-08-30 12:27:00,1.16253,1.16255,1.16244,1.16244,4800000.0
2007-08-30 12:28:00,1.16283,1.16305,1.16247,1.16305,10800000.0
2007-08-30 12:29:00,1.16306,1.16331,1.1628,1.16286,21000000.0
2007-08-30 12:30:00,1.16278,1.16279,1.16244,1.16249,21400000.0
2007-08-30 12:31:00,1.16294,1.16323,1.16258,1.163,17400000.0
2007-08-30 12:32:00,1.16261,1.16289,1.16261,1.16287,5800000.0
2007-08-30 12:33:00,1.1634,1.1634,1.1634,1.1634,20400000.0
2007-08-30 12:34:00,1.16275,1.16285,1.16261,1.16275,20400000.0
2007-08-30 12:35:00,1.16268,1.16268,1.16242,1.16252,26200000.0
2007-08-30 12:36:00,1.16241,1.16265,1.16233,1.16244,11000000.0
2007-08-30 12:37:00,1.16245,1.16245,1.16228,1.16241,9800000.0
2007-08-30 12:38:00,1.16249,1.16285,1.1624,1.16252,28600000.0
2007-08-30 12:39:00,1.1622,1.16289,1.1622,1.16289,11600000.0
2007-08-30 12:40:00,1.16295,1.16306,1.16261,1.16299,15000000.0
2007-08-30 12:41:00,1.16299,1.16314,1.16259,1.16304,15400000.0
2007-08-30 12:42:00,1.16326,1.16326,1.16284,1.16301,17400000.0
2007-08-30 12:43:00,1.16303,1.16322,1.16303,1.16312,5600000.0
2007-08-30 12:44:00,1.16342,1.16349,1.16301,1.16349,19800000.0
2007-08-30 12:45:00,1.16326,1.16362,1.16289,1.16329,36400000.0
2007-08-30 12:46:00,1.16344,1.16373,1.1634,1.16373,21800000.0
2007-08-30 12:47:00,1.16344,1.1638,1.16318,1.16343,12200000.0
2007-08-30 12:48:00,1.16287,1.1634,1.16268,1.16311,11400000.0
2007-08-30 12:49:00,1.16301,1.16301,1.16257,1.16269,23400000.0
2007-08-30 12:51:00,1.16264,1.16304,1.16247,1.16265,25000000.0
2007-08-30 12:52:00,1.16309,1.16333,1.16309,1.16319,18000000.0
2007-08-30 12:53:00,1.16335,1.16335,1.16286,1.16288,15000000.0
2007-08-30 12:54:00,1.16284,1.16303,1.16277,1.16298,9200000.0
2007-08-30 12:55:00,1.16319,1.16346,1.16314,1.16319,24600000.0
2007-08-30 12:56:00,1.16358,1.16384,1.16349,1.16351,21200000.0
2007-08-30 12:57:00,1.16345,1.16396,1.16345,1.16374,9400000.0
2007-08-30 12:58:00,1.16341,1.16341,1.16304,1.16309,14000000.0
2007-08-30 12:59:00,1.16349,1.16421,1.16349,1.16405,11000000.0
2007-08-30 13:00:00,1.16396,1.1643,1.16378,1.16378,13600000.0
2007-08-30 13:01:00,1.16422,1.16429,1.16381,1.16411,16200000.0
2007-08-30 13:02:00,1.16395,1.16458,1.16376,1.16392,10200000.0
2007-08-30 13:03:00,1.16384,1.16384,1.16376,1.16376,6400000.0
2007-08-30 13:04:00,1.16344,1.16373,1.16261,1.16271,13200000.0
2007-08-30 13:05:00,1.16304,1.16306,1.16251,1.16294,16600000.0
2007-08-30 13:06:00,1.16297,1.16301,1.16297,1.16299,13200000.0
2007-08-30 13:07:00,1.1629,1.16331,1.16273,1.16273,13600000.0
2007-08-30 13:08:00,1.16237,1.16329,1.16237,1.16309,15400000.0
2007-08-30 13:09:00,1.16289,1.16309,1.16289,1.16309,10000000.0
2007-08-30 13:10:00,1.16322,1.16375,1.16303,1.16303,13200000.0
2007-08-30 13:11:00,1.16315,1.16315,1.16297,1.16302,8200000.0
2007-08-30 13:12:00,1.16289,1.16289,1.1627,1.1628,31800000.0
2007-08-30 13:13:00,1.16291,1.16346,1.16291,1.16322,9600000.0
2007-08-30 13:14:00,1.1634,1.1635,1.1634,1.1635,9400000.0
2007-08-30 13:15:00,1.1636,1.1636,1.1635,1.1636,9400000.0
2007-08-30 13:16:00,1.16309,1.16329,1.16301,1.16329,9400000.0
2007-08-30 13:17:00,1.16309,1.16329,1.16274,1.1629,17800000.0
2007-08-30 13:18:00,1.16304,1.16371,1.16303,1.16343,15200000.0
2007-08-30 13:19:00,1.16305,1.16316,1.16286,1.1631,9400000.0
2007-08-30 13:20:00,1.16362,1.16362,1.16274,1.16291,27000000.0
2007-08-30 13:21:00,1.16283,1.16283,1.16231,1.1624,18000000.0
2007-08-30 13:22:00,1.16268,1.16305,1.16256,1.16305,24400000.0
2007-08-30 13:23:00,1.16235,1.16247,1.16215,1.16242,27200000.0
2007-08-30 13:24:00,1.16282,1.16298,1.16281,1.16298,15800000.0
2007-08-30 13:25:00,1.16284,1.16331,1.16275,1.16275,7400000.0
2007-08-30 13:26:00,1.1631,1.1634,1.16288,1.16304,24800000.0
2007-08-30 13:27:00,1.16266,1.16294,1.16257,1.16278,34800000.0
2007-08-30 13:28:00,1.16282,1.16301,1.16264,1.16264,81400000.0
2007-08-30 13:29:00,1.16294,1.16333,1.16262,1.16306,18600000.0
2007-08-30 13:30:00,1.16286,1.16297,1.16256,1.16284,28200000.0
2007-08-30 13:31:00,1.16264,1.1633,1.16264,1.16272,15800000.0
2007-08-30 13:32:00,1.16294,1.16338,1.16281,1.16338,21000000.0
2007-08-30 13:33:00,1.162,1.16247,1.162,1.16203,16200000.0
2007-08-30 13:34:00,1.16172,1.16212,1.16166,1.16166,10600000.0
2007-08-30 13:35:00,1.16219,1.16219,1.16165,1.16197,12600000.0
2007-08-30 13:36:00,1.16213,1.16238,1.16174,1.16174,10400000.0
2007-08-30 13:37:00,1.16208,1.16228,1.1618,1.16227,9400000.0
2007-08-30 13:38:00,1.1627,1.1628,1.1627,1.1628,15200000.0
2007-08-30 13:39:00,1.16248,1.16248,1.16179,1.16212,15200000.0
2007-08-30 13:40:00,1.16191,1.16259,1.16191,1.16221,20200000.0
2007-08-30 13:41:00,1.16227,1.16254,1.16219,1.16219,3600000.0
2007-08-30 13:42:00,1.16237,1.16254,1.16237,1.16254,2000000.0
2007-08-30 13:43:00,1.16245,1.16245,1.16196,1.16196,11000000.0
2007-08-30 13:44:00,1.16239,1.16268,1.16216,1.16235,6800000.0
2007-08-30 13:45:00,1.16253,1.16294,1.16199,1.16199,18800000.0
2007-08-30 13:46:00,1.16179,1.16231,1.16179,1.16207,13000000.0
2007-08-30 13:47:00,1.16226,1.16238,1.16197,1.16209,24200000.0
2007-08-30 13:48:00,1.16227,1.16254,1.16222,1.16222,12200000.0
2007-08-30 13:49:00,1.16232,1.163,1.16222,1.163,29400000.0
2007-08-30 13:50:00,1.16242,1.16304,1.16242,1.16292,28000000.0
2007-08-30 13:51:00,1.16227,1.1624,1.16205,1.16205,12400000.0
2007-08-30 13:52:00,1.16207,1.16236,1.16185,1.16236,11600000.0
2007-08-30 13:53:00,1.16209,1.16222,1.16185,1.16205,19000000.0
2007-08-30 13:54:00,1.1621,1.16235,1.16193,1.16226,10400000.0
2007-08-30 13:55:00,1.16171,1.16257,1.16171,1.16257,13200000.0
2007-08-30 13:56:00,1.16247,1.16247,1.1621,1.16214,17000000.0
2007-08-30 13:57:00,1.16267,1.16267,1.16206,1.16231,17800000.0
2007-08-30 13:58:00,1.16238,1.16265,1.16217,1.16243,24800000.0
2007-08-30 13:59:00,1.1622,1.16238,1.1619,1.16228,15200000.0
2007-08-30 14:00:00,1.16213,1.16219,1.1618,1.16192,11000000.0
2007-08-30 14:01:00,1.16197,1.16251,1.1618,1.16204,25200000.0
2007-08-30 14:02:00,1.16178,1.1619,1.16137,1.16137,10800000.0
2007-08-30 14:03:00,1.16194,1.16194,1.16184,1.16184,9600000.0
2007-08-30 14:04:00,1.16207,1.16213,1.16201,1.16201,17600000.0
2007-08-30 14:05:00,1.1626,1.1626,1.1626,1.1626,10400000.0
2007-08-30 14:06:00,1.16199,1.16242,1.16191,1.16207,10400000.0
2007-08-30 14:07:00,1.16227,1.16227,1.16167,1.16206,16400000.0
2007-08-30 14:08:00,1.16213,1.16236,1.16207,1.16236,15000000.0
2007-08-30 14:09:00,1.16214,1.16224,1.16214,1.16224,4800000.0
2007-08-30 14:10:00,1.1623,1.16236,1.16205,1.16236,17200000.0
2007-08-30 14:11:00,1.16236,1.16247,1.16192,1.16247,17000000.0
2007-08-30 14:12:00,1.16245,1.16275,1.16215,1.16262,14200000.0
2007-08-30 14:13:00,1.16276,1.1629,1.16213,1.16258,25200000.0
2007-08-30 14:14:00,1.16264,1.16297,1.16264,1.16281,12400000.0
2007-08-30 14:15:00,1.16271,1.16313,1.16271,1.16296,19000000.0
2007-08-30 14:16:00,1.16313,1.16335,1.16281,1.16307,10600000.0
2007-08-30 14:17:00,1.16303,1.16349,1.16303,1.1633,8000000.0
2007-08-30 14:18:00,1.1627,1.16324,1.1627,1.16321,15400000.0
2007-08-30 14:19:00,1.16341,1.16369,1.1633,1.1635,59200000.0
2007-08-30 14:20:00,1.16317,1.16368,1.16317,1.16368,31000000.0
2007-08-30 14:21:00,1.16363,1.16427,1.16363,1.16383,18200000.0
2007-08-30 14:22:00,1.16364,1.16364,1.163,1.163,11200000.0
2007-08-30 14:23:00,1.16315,1.16379,1.16306,1.16364,26800000.0
2007-08-30 14:24:00,1.16392,1.16431,1.16381,1.16381,12800000.0
2007-08-30 14:25:00,1.16454,1.16454,1.16393,1.16393,14600000.0
2007-08-30 14:26:00,1.16375,1.1643,1.16366,1.1643,5600000.0
2007-08-30 14:27:00,1.16404,1.16445,1.16393,1.164,11800000.0
2007-08-30 14:28:00,1.16436,1.16448,1.16396,1.16448,10000000.0
2007-08-30 14:29:00,1.16438,1.16442,1.16382,1.16442,15200000.0
2007-08-30 14:30:00,1.16407,1.16438,1.16391,1.16394,17600000.0
2007-08-30 14:31:00,1.16407,1.16407,1.16321,1.1633,13000000.0
2007-08-30 14:32:00,1.16306,1.16315,1.16274,1.16274,11800000.0
2007-08-30 14:33:00,1.16284,1.16345,1.16257,1.16345,17800000.0
2007-08-30 14:34:00,1.16293,1.16293,1.16249,1.16288,18600000.0
2007-08-30 14:35:00,1.16324,1.16387,1.16324,1.16324,10400000.0
2007-08-30 14:36:00,1.1632,1.1632,1.16274,1.1628,10800000.0
2007-08-30 14:37:00,1.16258,1.16284,1.16242,1.16272,18400000.0
2007-08-30 14:38:00,1.16269,1.16269,1.16227,1.16241,16600000.0
2007-08-30 14:39:00,1.16243,1.16294,1.1623,1.1623,13000000.0
2007-08-30 14:40:00,1.16218,1.16257,1.16218,1.16238,13600000.0
2007-08-30 14:41:00,1.1623,1.16242,1.16196,1.16209,11200000.0
2007-08-30 14:42:00,1.16156,1.16204,1.16156,1.16192,12200000.0
2007-08-30 14:43:00,1.16194,1.16252,1.16186,1.16211,16200000.0
2007-08-30 14:44:00,1.16219,1.16256,1.16201,1.16203,27200000.0
2007-08-30 14:45:00,1.1619,1.16213,1.16171,1.16174,12200000.0
2007-08-30 14:46:00,1.16152,1.16189,1.16152,1.16188,12600000.0
2007-08-30 14:47:00,1.16167,1.16195,1.16111,1.16111,23800000.0
2007-08-30 14:48:00,1.1614,1.16145,1.16106,1.16133,10600000.0
2007-08-30 14:49:00,1.1617,1.16178,1.16124,1.16124,13400000.0
2007-08-30 14:50:00,1.1613,1.1613,1.16011,1.16011,11800000.0
2007-08-30 14:51:00,1.15992,1.16009,1.15954,1.15954,9200000.0
2007-08-30 14:52:00,1.15989,1.16038,1.15967,1.16038,13800000.0
2007-08-30 14:53:00,1.16013,1.16015,1.15991,1.15998,14800000.0
2007-08-30 14:54:00,1.16038,1.16038,1.1595,1.1597,26600000.0
2007-08-30 14:55:00,1.15981,1.16045,1.15978,1.1601,8400000.0
2007-08-30 14:56:00,1.15998,1.16037,1.15998,1.16007,31600000.0
2007-08-30 14:57:00,1.16083,1.16107,1.16068,1.16097,23600000.0
2007-08-30 14:58:00,1.1609,1.16102,1.16087,1.16101,13600000.0
2007-08-30 14:59:00,1.16124,1.16197,1.16124,1.16151,30200000.0
2007-08-30 15:00:00,1.1626,1.1626,1.1623,1.1624,11000000.0
2007-08-30 15:01:00,1.16194,1.16198,1.16165,1.16174,11000000.0
2007-08-30 15:02:00,1.16159,1.16201,1.16141,1.16141,17000000.0
2007-08-30 15:03:00,1.16098,1.16146,1.1607,1.16089,17000000.0
2007-08-30 15:04:00,1.16123,1.16141,1.16116,1.16136,13800000.0
2007-08-30 15:05:00,1.16133,1.16176,1.16115,1.16127,32800000.0
2007-08-30 15:06:00,1.16092,1.16171,1.16092,1.1613,26200000.0
2007-08-30 15:07:00,1.16156,1.16156,1.16113,1.16117,17400000.0
2007-08-30 15:08:00,1.16112,1.16148,1.16112,1.16148,24400000.0
2007-08-30 15:09:00,1.16109,1.16127,1.16086,1.16107,13200000.0
2007-08-30 15:10:00,1.1613,1.16196,1.1613,1.16163,15400000.0
2007-08-30 15:11:00,1.16075,1.16106,1.16062,1.16082,15400000.0
2007-08-30 15:12:00,1.16071,1.16071,1.16015,1.16018,17200000.0
2007-08-30 15:13:00,1.16042,1.16079,1.16038,1.16062,75800000.0
2007-08-30 15:14:00,1.16088,1.16144,1.16062,1.16144,11000000.0
2007-08-30 15:15:00,1.16143,1.16176,1.16137,1.1616,30800000.0
2007-08-30 15:16:00,1.16155,1.16167,1.16114,1.16114,15200000.0
2007-08-30 15:17:00,1.16181,1.16198,1.16137,1.16145,27200000.0
2007-08-30 15:18:00,1.16132,1.16144,1.16105,1.1612,12200000.0
2007-08-30 15:19:00,1.16123,1.16164,1.16123,1.16164,21600000.0
2007-08-30 15:20:00,1.16167,1.16176,1.16134,1.16139,19000000.0
2007-08-30 15:21:00,1.16223,1.16232,1.16193,1.16214,12200000.0
2007-08-30 15:22:00,1.16186,1.16216,1.16166,1.16172,13000000.0
2007-08-30 15:23:00,1.16177,1.16185,1.16118,1.16118,13200000.0
2007-08-30 15:24:00,1.16144,1.16156,1.16114,1.16147,21000000.0
2007-08-30 15:25:00,1.16124,1.16124,1.16068,1.16086,17400000.0
2007-08-30 15:26:00,1.1609,1.16131,1.16054,1.16091,20000000.0
2007-08-30 15:27:00,1.16078,1.16085,1.16052,1.16069,25200000.0
2007-08-30 15:28:00,1.16046,1.16097,1.16046,1.16058,19400000.0
2007-08-30 15:29:00,1.16107,1.16107,1.16031,1.16044,10400000.0
2007-08-30 15:30:00,1.16041,1.16069,1.16022,1.16066,29200000.0
2007-08-30 15:31:00,1.16003,1.16076,1.16003,1.16006,21200000.0
2007-08-30 15:32:00,1.16,1.16056,1.15975,1.15975,14600000.0
2007-08-30 15:33:00,1.16012,1.16092,1.16012,1.16092,113200000.0
2007-08-30 15:34:00,1.16075,1.1611,1.16056,1.16099,26200000.0
2007-08-30 15:35:00,1.16064,1.1609,1.16062,1.16076,26000000.0
2007-08-30 15:36:00,1.16109,1.16109,1.16016,1.16067,26000000.0
2007-08-30 15:37:00,1.16107,1.16107,1.16077,1.161,16000000.0
2007-08-30 15:38:00,1.16104,1.16104,1.16053,1.16053,7400000.0
2007-08-30 15:39:00,1.16065,1.16077,1.16045,1.16067,13000000.0
2007-08-30 15:40:00,1.16098,1.16098,1.16064,1.16065,12800000.0
2007-08-30 15:41:00,1.16109,1.16109,1.16011,1.16055,15800000.0
2007-08-30 15:42:00,1.16054,1.16072,1.16032,1.16058,13200000.0
2007-08-30 15:43:00,1.16036,1.16058,1.16022,1.16032,9800000.0
2007-08-30 15:44:00,1.16087,1.16118,1.16068,1.16079,75800000.0
2007-08-30 15:45:00,1.16015,1.1606,1.16015,1.16041,15800000.0
2007-08-30 15:46:00,1.16054,1.16065,1.16049,1.16064,13800000.0
2007-08-30 15:47:00,1.1605,1.1608,1.1605,1.16067,6200000.0
2007-08-30 15:48:00,1.16032,1.16038,1.15992,1.15992,19400000.0
2007-08-30 15:49:00,1.15995,1.16004,1.15981,1.16004,67800000.0
2007-08-30 15:50:00,1.16016,1.16016,1.15981,1.1601,12600000.0
2007-08-30 15:51:00,1.15972,1.15972,1.15935,1.15935,17600000.0
2007-08-30 15:52:00,1.15971,1.16014,1.15967,1.16014,24600000.0
2007-08-30 15:53:00,1.16084,1.16141,1.16081,1.16093,10600000.0
2007-08-30 15:54:00,1.16059,1.16059,1.15975,1.16013,15400000.0
2007-08-30 15:55:00,1.16043,1.1611,1.16043,1.16075,6800000.0
2007-08-30 15:56:00,1.16093,1.16104,1.16055,1.16063,22800000.0
2007-08-30 15:57:00,1.16024,1.16054,1.1601,1.16054,20800000.0
2007-08-30 15:58:00,1.16057,1.16076,1.16047,1.16047,24600000.0
2007-08-30 15:59:00,1.16066,1.16077,1.16056,1.16066,24600000.0
2007-08-30 16:00:00,1.16061,1.16127,1.16053,1.16111,118400000.0
2007-08-30 16:01:00,1.16119,1.16159,1.16119,1.16159,26400000.0
2007-08-30 16:02:00,1.16109,1.16166,1.16088,1.16088,13200000.0
2007-08-30 16:03:00,1.16085,1.16151,1.16085,1.1614,77800000.0
2007-08-30 16:04:00,1.16166,1.16187,1.16147,1.16187,23200000.0
2007-08-30 16:05:00,1.16172,1.16209,1.16172,1.16207,35200000.0
2007-08-30 16:06:00,1.16213,1.16213,1.16095,1.16095,15200000.0
2007-08-30 16:07:00,1.16072,1.16083,1.16049,1.16049,14000000.0
2007-08-30 16:08:00,1.16073,1.16073,1.16041,1.16049,91800000.0
2007-08-30 16:09:00,1.16025,1.1604,1.15988,1.16011,17800000.0
2007-08-30 16:10:00,1.16055,1.16101,1.15973,1.15973,10400000.0
2007-08-30 16:11:00,1.15989,1.16027,1.15958,1.15968,13600000.0
2007-08-30 16:12:00,1.16056,1.16057,1.16024,1.16024,12000000.0
2007-08-30 16:13:00,1.16029,1.16029,1.15954,1.15954,17800000.0
2007-08-30 16:14:00,1.15987,1.1599,1.15934,1.15971,19200000.0
2007-08-30 16:15:00,1.15954,1.15978,1.15945,1.15977,20800000.0
2007-08-30 16:16:00,1.1599,1.16015,1.15951,1.15974,26400000.0
2007-08-30 16:17:00,1.15977,1.16009,1.15936,1.15958,20000000.0
2007-08-30 16:18:00,1.15974,1.15994,1.15952,1.15952,18400000.0
2007-08-30 16:19:00,1.15927,1.15963,1.1592,1.15945,26800000.0
2007-08-30 16:20:00,1.15881,1.15914,1.15877,1.15911,11000000.0
2007-08-30 16:21:00,1.15972,1.15994,1.15925,1.15956,35200000.0
2007-08-30 16:22:00,1.15938,1.15989,1.1591,1.15928,13800000.0
2007-08-30 16:23:00,1.15886,1.15922,1.15886,1.15896,6200000.0
2007-08-30 16:24:00,1.15915,1.15915,1.15863,1.15892,34400000.0
2007-08-30 16:25:00,1.15885,1.1591,1.15885,1.1591,18200000.0
2007-08-30 16:26:00,1.15961,1.15961,1.15928,1.15928,12400000.0
2007-08-30 16:27:00,1.15937,1.15946,1.15841,1.15841,29600000.0
2007-08-30 16:28:00,1.1581,1.15841,1.15804,1.15841,10000000.0
2007-08-30 16:29:00,1.15849,1.15877,1.15849,1.15877,13000000.0
2007-08-30 16:30:00,1.15881,1.15941,1.15869,1.15881,27600000.0
2007-08-30 16:31:00,1.15891,1.15899,1.15871,1.15876,20400000.0
2007-08-30 16:32:00,1.15824,1.1592,1.15824,1.15864,23000000.0
2007-08-30 16:33:00,1.1586,1.15909,1.1586,1.15867,24400000.0
2007-08-30 16:34:00,1.15864,1.1592,1.15838,1.1592,17000000.0
2007-08-30 16:35:00,1.15888,1.1591,1.15864,1.15869,10000000.0
2007-08-30 16:36:00,1.15824,1.15901,1.15824,1.15849,11400000.0
2007-08-30 16:37:00,1.15873,1.15931,1.15868,1.15869,18800000.0
2007-08-30 16:38:00,1.159,1.15924,1.15856,1.15856,7400000.0
2007-08-30 16:39:00,1.15857,1.15878,1.15852,1.15856,14800000.0
2007-08-30 16:40:00,1.15861,1.15896,1.1584,1.15896,26000000.0
2007-08-30 16:41:00,1.15861,1.15896,1.15861,1.15872,19000000.0
2007-08-30 16:42:00,1.1593,1.15974,1.1593,1.15938,70800000.0
2007-08-30 16:43:00,1.15957,1.15995,1.15915,1.15944,14200000.0
2007-08-30 16:44:00,1.1593,1.1593,1.15879,1.15909,20000000.0
2007-08-30 16:45:00,1.15954,1.15974,1.15932,1.15945,11000000.0
2007-08-30 16:46:00,1.15941,1.16015,1.15941,1.15978,20000000.0
2007-08-30 16:47:00,1.16004,1.16026,1.15977,1.16014,19600000.0
2007-08-30 16:48:00,1.16002,1.16022,1.16,1.16017,12600000.0
2007-08-30 16:49:00,1.15984,1.15995,1.15944,1.15974,15400000.0
2007-08-30 16:50:00,1.15974,1.1601,1.15959,1.15988,11400000.0
2007-08-30 16:51:00,1.16006,1.16032,1.15962,1.15978,20800000.0
2007-08-30 16:52:00,1.15931,1.15948,1.15882,1.15914,18400000.0
2007-08-30 16:53:00,1.15864,1.15877,1.15826,1.15847,11000000.0
2007-08-30 16:54:00,1.15793,1.15807,1.15778,1.1579,20000000.0
2007-08-30 16:55:00,1.15773,1.15818,1.15743,1.15782,18400000.0
2007-08-30 16:56:00,1.15782,1.15809,1.15756,1.15794,23400000.0
2007-08-30 16:57:00,1.15777,1.15786,1.15775,1.15786,7400000.0
2007-08-30 16:58:00,1.1581,1.15819,1.15785,1.15785,102200000.0
2007-08-30 16:59:00,1.1582,1.15919,1.1582,1.15919,15400000.0
2007-08-30 17:00:00,1.1587,1.15899,1.15865,1.15865,12200000.0
2007-08-30 17:01:00,1.15892,1.15898,1.15865,1.1589,25600000.0
2007-08-30 17:02:00,1.15872,1.15908,1.15872,1.15904,10400000.0
2007-08-30 17:03:00,1.15922,1.15932,1.15883,1.15902,11600000.0
2007-08-30 17:04:00,1.15918,1.15918,1.15829,1.15837,21600000.0
2007-08-30 17:05:00,1.1585,1.15896,1.15833,1.15896,19000000.0
2007-08-30 17:06:00,1.15882,1.15907,1.15877,1.15897,12400000.0
2007-08-30 17:07:00,1.15856,1.15989,1.15856,1.15901,113800000.0
2007-08-30 17:08:00,1.15919,1.15919,1.15886,1.15904,20600000.0
2007-08-30 17:09:00,1.1594,1.1594,1.15915,1.15929,19600000.0
2007-08-30 17:10:00,1.15911,1.15911,1.15871,1.15885,9800000.0
2007-08-30 17:11:00,1.15874,1.159,1.15874,1.1588,10000000.0
2007-08-30 17:12:00,1.15856,1.15893,1.15847,1.15893,17800000.0
2007-08-30 17:13:00,1.15918,1.15975,1.15916,1.15963,67000000.0
2007-08-30 17:14:00,1.15952,1.15993,1.15914,1.15973,14400000.0
2007-08-30 17:15:00,1.15929,1.15955,1.15889,1.15955,15200000.0
2007-08-30 17:16:00,1.15927,1.15949,1.15916,1.15916,10400000.0
2007-08-30 17:17:00,1.15908,1.15969,1.15902,1.15946,34400000.0
2007-08-30 17:18:00,1.15943,1.15988,1.15943,1.15967,9400000.0
2007-08-30 17:19:00,1.15982,1.16005,1.1595,1.15951,26600000.0
2007-08-30 17:20:00,1.15915,1.1594,1.15892,1.15892,16200000.0
2007-08-30 17:21:00,1.15894,1.15924,1.15892,1.159,15400000.0
2007-08-30 17:22:00,1.15894,1.15955,1.15894,1.159,11400000.0
2007-08-30 17:23:00,1.15951,1.15952,1.15907,1.15952,10400000.0
2007-08-30 17:24:00,1.15915,1.1596,1.15914,1.15941,9400000.0
2007-08-30 17:25:00,1.15876,1.15958,1.15867,1.1588,122400000.0
2007-08-30 17:26:00,1.15905,1.15918,1.15877,1.15918,11600000.0
2007-08-30 17:27:00,1.15965,1.15987,1.15926,1.15947,13000000.0
2007-08-30 17:28:00,1.16027,1.16027,1.1593,1.1593,16800000.0
2007-08-30 17:29:00,1.15956,1.15993,1.159,1.15993,24800000.0
2007-08-30 17:30:00,1.16023,1.16039,1.15996,1.16024,16600000.0
2007-08-30 17:31:00,1.15978,1.16028,1.15968,1.15983,23000000.0
2007-08-30 17:32:00,1.16022,1.16038,1.15991,1.16006,21000000.0
2007-08-30 17:33:00,1.16022,1.16056,1.16013,1.16056,17000000.0
2007-08-30 17:34:00,1.16064,1.16064,1.16027,1.1603,13200000.0
2007-08-30 17:35:00,1.16036,1.16068,1.16027,1.16042,26200000.0
2007-08-30 17:36:00,1.16062,1.16089,1.16047,1.16087,10400000.0
2007-08-30 17:37:00,1.16073,1.16128,1.16069,1.16122,25000000.0
2007-08-30 17:38:00,1.16131,1.1614,1.16077,1.1611,19000000.0
2007-08-30 17:39:00,1.16105,1.16105,1.16061,1.16081,9800000.0
2007-08-30 17:40:00,1.16024,1.16107,1.16024,1.16058,12400000.0
2007-08-30 17:41:00,1.16041,1.16083,1.16033,1.16083,8600000.0
2007-08-30 17:42:00,1.16108,1.1616,1.16108,1.16141,16800000.0
2007-08-30 17:43:00,1.16146,1.1617,1.16128,1.16136,26200000.0
2007-08-30 17:44:00,1.16139,1.16158,1.16107,1.16137,14600000.0
2007-08-30 17:45:00,1.1612,1.1612,1.16058,1.16073,9400000.0
2007-08-30 17:46:00,1.16091,1.16091,1.16055,1.16062,19600000.0
2007-08-30 17:47:00,1.16047,1.16065,1.16014,1.16024,90200000.0
2007-08-30 17:48:00,1.16023,1.1608,1.15982,1.15987,14600000.0
2007-08-30 17:49:00,1.15995,1.16023,1.15972,1.15976,22000000.0
2007-08-30 17:50:00,1.15962,1.15986,1.15957,1.1598,12200000.0
2007-08-30 17:51:00,1.16017,1.16044,1.16001,1.1603,18000000.0
2007-08-30 17:52:00,1.15984,1.16017,1.15964,1.15964,16600000.0
2007-08-30 17:53:00,1.15995,1.16056,1.15995,1.16012,14600000.0
2007-08-30 17:54:00,1.1603,1.16047,1.16014,1.1602,39800000.0
2007-08-30 17:55:00,1.15993,1.16033,1.15989,1.1602,12000000.0
2007-08-30 17:56:00,1.16046,1.16046,1.15972,1.15973,12400000.0
2007-08-30 17:57:00,1.16021,1.16037,1.1601,1.16018,9400000.0
2007-08-30 17:58:00,1.16022,1.16076,1.16022,1.16064,14400000.0
2007-08-30 17:59:00,1.16063,1.16118,1.16053,1.16097,16600000.0
2007-08-30 18:00:00,1.16092,1.16115,1.1608,1.16098,10400000.0
2007-08-30 18:01:00,1.16045,1.16081,1.16034,1.16052,15600000.0
2007-08-30 18:02:00,1.16058,1.16131,1.16058,1.16071,13200000.0
2007-08-30 18:03:00,1.16139,1.1618,1.16135,1.16135,22000000.0
2007-08-30 18:04:00,1.16093,1.16099,1.16032,1.16069,20200000.0
2007-08-30 18:05:00,1.1606,1.16094,1.16058,1.16093,20800000.0
2007-08-30 18:06:00,1.16154,1.16154,1.16074,1.16106,20600000.0
2007-08-30 18:07:00,1.16075,1.16075,1.1601,1.16034,20200000.0
2007-08-30 18:08:00,1.16043,1.16043,1.15995,1.15998,17000000.0
2007-08-30 18:09:00,1.16035,1.16088,1.16035,1.16062,17400000.0
2007-08-30 18:10:00,1.16035,1.16067,1.15992,1.15992,19800000.0
2007-08-30 18:12:00,1.16041,1.1606,1.16031,1.16035,14800000.0
2007-08-30 18:13:00,1.16051,1.16115,1.16019,1.16086,28800000.0
2007-08-30 18:14:00,1.16061,1.16083,1.16025,1.16044,8800000.0
2007-08-30 18:15:00,1.16024,1.16054,1.16019,1.16022,10000000.0
2007-08-30 18:16:00,1.16019,1.16076,1.16019,1.16076,15200000.0
2007-08-30 18:17:00,1.16058,1.16061,1.16039,1.16061,10200000.0
2007-08-30 18:18:00,1.16027,1.16103,1.16027,1.16103,12200000.0
2007-08-30 18:19:00,1.16129,1.16129,1.1609,1.16106,11600000.0
2007-08-30 18:20:00,1.16082,1.16082,1.16032,1.16038,13600000.0
2007-08-30 18:21:00,1.16118,1.16124,1.16082,1.16106,9800000.0
2007-08-30 18:22:00,1.16076,1.16109,1.16046,1.16046,12400000.0
2007-08-30 18:23:00,1.16035,1.16138,1.16035,1.16103,12200000.0
2007-08-30 18:24:00,1.16122,1.16125,1.1608,1.16124,10600000.0
2007-08-30 18:25:00,1.16125,1.16135,1.1611,1.16111,21000000.0
2007-08-30 18:26:00,1.16135,1.1614,1.16124,1.16127,16600000.0
2007-08-30 18:27:00,1.16118,1.16139,1.16096,1.16126,20000000.0
2007-08-30 18:28:00,1.16147,1.16168,1.16141,1.16168,11800000.0
2007-08-30 18:29:00,1.16139,1.16143,1.16102,1.16102,12400000.0
2007-08-30 18:30:00,1.16108,1.16108,1.16056,1.16067,23400000.0
2007-08-30 18:31:00,1.16044,1.16044,1.16014,1.16014,10600000.0
2007-08-30 18:32:00,1.16005,1.16057,1.15992,1.16024,9600000.0
2007-08-30 18:33:00,1.16016,1.16016,1.15967,1.15967,19600000.0
2007-08-30 18:34:00,1.16,1.16075,1.16,1.16051,11000000.0
2007-08-30 18:35:00,1.16068,1.16078,1.16056,1.16073,11600000.0
2007-08-30 18:36:00,1.16092,1.16092,1.16065,1.16072,10400000.0
2007-08-30 18:37:00,1.16054,1.16097,1.16024,1.16084,16000000.0
2007-08-30 18:38:00,1.16064,1.16064,1.16023,1.16031,18200000.0
2007-08-30 18:39:00,1.16068,1.16081,1.16045,1.16068,22000000.0
2007-08-30 18:40:00,1.16055,1.1608,1.16019,1.16055,20000000.0
2007-08-30 18:41:00,1.1613,1.1614,1.1613,1.1614,9800000.0
2007-08-30 18:42:00,1.16075,1.16098,1.16066,1.16067,9800000.0
2007-08-30 18:43:00,1.16056,1.16106,1.16056,1.16106,15600000.0
2007-08-30 18:44:00,1.16066,1.16066,1.16041,1.16056,13200000.0
2007-08-30 18:45:00,1.16065,1.16101,1.16065,1.16084,6800000.0
2007-08-30 18:46:00,1.16111,1.16111,1.16073,1.16086,24400000.0
2007-08-30 18:47:00,1.16063,1.1611,1.16058,1.16099,16200000.0
2007-08-30 18:48:00,1.16086,1.16128,1.16086,1.16107,23000000.0
2007-08-30 18:49:00,1.16085,1.16092,1.16061,1.16073,22800000.0
2007-08-30 18:50:00,1.16068,1.16068,1.16056,1.16056,2600000.0
2007-08-30 18:51:00,1.16042,1.16071,1.16004,1.16004,19200000.0
2007-08-30 18:52:00,1.16024,1.16057,1.16002,1.16023,14000000.0
2007-08-30 18:53:00,1.16018,1.16062,1.1601,1.16055,25200000.0
2007-08-30 18:54:00,1.16005,1.16034,1.15994,1.15994,43400000.0
2007-08-30 18:55:00,1.15988,1.16064,1.15988,1.16055,12000000.0
2007-08-30 18:56:00,1.16053,1.16063,1.15998,1.16063,23400000.0
2007-08-30 18:57:00,1.16096,1.16096,1.16045,1.16071,18600000.0
2007-08-30 18:58:00,1.16078,1.16105,1.16025,1.16105,15800000.0
2007-08-30 18:59:00,1.1606,1.16073,1.16051,1.16052,9800000.0
2007-08-30 19:00:00,1.16005,1.16024,1.15979,1.16024,30400000.0
2007-08-30 19:01:00,1.16062,1.16062,1.15978,1.15978,12800000.0
2007-08-30 19:02:00,1.1603,1.16061,1.16022,1.16061,10200000.0
2007-08-30 19:03:00,1.16032,1.16095,1.16025,1.16025,12400000.0
2007-08-30 19:04:00,1.16051,1.16064,1.16029,1.16044,14600000.0
2007-08-30 19:05:00,1.16055,1.16092,1.16033,1.16048,16800000.0
2007-08-30 19:06:00,1.16035,1.16077,1.16033,1.16041,10600000.0
2007-08-30 19:07:00,1.16076,1.16109,1.16057,1.16082,15800000.0
2007-08-30 19:08:00,1.1612,1.1615,1.1612,1.1614,40600000.0
2007-08-30 19:09:00,1.16038,1.16059,1.16029,1.1603,40600000.0
2007-08-30 19:10:00,1.1605,1.16057,1.1602,1.16048,13200000.0
2007-08-30 19:11:00,1.16044,1.1609,1.16029,1.16037,19200000.0
2007-08-30 19:12:00,1.16063,1.16117,1.16048,1.16048,9600000.0
2007-08-30 19:13:00,1.1604,1.16075,1.16039,1.16041,24800000.0
2007-08-30 19:14:00,1.16058,1.16075,1.16031,1.16053,20400000.0
2007-08-30 19:15:00,1.16092,1.16127,1.16082,1.16127,15000000.0
2007-08-30 19:16:00,1.162,1.162,1.162,1.162,16400000.0
2007-08-30 19:17:00,1.16082,1.16135,1.16082,1.16128,16400000.0
2007-08-30 19:18:00,1.1619,1.1619,1.1617,1.1617,8400000.0
2007-08-30 19:19:00,1.16127,1.16139,1.16105,1.16128,8400000.0
2007-08-30 19:20:00,1.16142,1.16142,1.16065,1.16088,13800000.0
2007-08-30 19:21:00,1.16093,1.16138,1.16057,1.16105,25800000.0
2007-08-30 19:22:00,1.1613,1.16138,1.16088,1.16108,19800000.0
2007-08-30 19:23:00,1.16074,1.16101,1.16061,1.16101,10800000.0
2007-08-30 19:24:00,1.16098,1.16139,1.16087,1.16102,12200000.0
2007-08-30 19:25:00,1.16108,1.16108,1.16047,1.16047,12200000.0
2007-08-30 19:26:00,1.16064,1.1607,1.16012,1.16055,27000000.0
2007-08-30 19:27:00,1.16051,1.16076,1.16005,1.16076,12400000.0
2007-08-30 19:28:00,1.16021,1.16021,1.15977,1.15977,18800000.0
2007-08-30 19:29:00,1.15961,1.15961,1.15904,1.15933,13200000.0
2007-08-30 19:30:00,1.1595,1.15999,1.15942,1.15989,11200000.0
2007-08-30 19:31:00,1.15991,1.16018,1.15984,1.15992,8800000.0
2007-08-30 19:32:00,1.15999,1.15999,1.15971,1.15971,16200000.0
2007-08-30 19:33:00,1.15915,1.15952,1.15915,1.15929,14800000.0
2007-08-30 19:34:00,1.15915,1.15993,1.15915,1.15947,13200000.0
2007-08-30 19:35:00,1.15952,1.15973,1.15925,1.1595,16800000.0
2007-08-30 19:36:00,1.15969,1.16003,1.15946,1.15946,13000000.0
2007-08-30 19:37:00,1.15998,1.16041,1.1598,1.16001,31400000.0
2007-08-30 19:38:00,1.15991,1.15996,1.15925,1.15925,16400000.0
2007-08-30 19:39:00,1.15865,1.15894,1.15865,1.15894,14200000.0
2007-08-30 19:40:00,1.15948,1.15976,1.15946,1.1597,11200000.0
2007-08-30 19:41:00,1.15981,1.16028,1.15981,1.16028,16400000.0
2007-08-30 19:42:00,1.15968,1.15994,1.1595,1.15982,12000000.0
2007-08-30 19:43:00,1.15998,1.15998,1.15932,1.15932,11400000.0
2007-08-30 19:44:00,1.15933,1.15959,1.15917,1.1592,17400000.0
2007-08-30 19:45:00,1.15938,1.15971,1.1592,1.15971,24800000.0
2007-08-30 19:46:00,1.15934,1.15967,1.159,1.159,19800000.0
2007-08-30 19:47:00,1.15903,1.15948,1.15903,1.15932,18800000.0
2007-08-30 19:48:00,1.15928,1.15973,1.15928,1.15929,31600000.0
2007-08-30 19:49:00,1.15896,1.15964,1.15896,1.15956,15800000.0
2007-08-30 19:50:00,1.1596,1.15973,1.15934,1.1594,16800000.0
2007-08-30 19:51:00,1.15943,1.15978,1.15942,1.15943,14600000.0
2007-08-30 19:52:00,1.15948,1.1597,1.15915,1.15915,16400000.0
2007-08-30 19:53:00,1.15899,1.15906,1.15882,1.15905,10600000.0
2007-08-30 19:54:00,1.15945,1.15945,1.15901,1.15924,28800000.0
2007-08-30 19:55:00,1.15917,1.15969,1.1588,1.15969,12800000.0
2007-08-30 19:56:00,1.15948,1.1598,1.15935,1.15935,16800000.0
2007-08-30 19:57:00,1.15951,1.15957,1.15902,1.15902,16000000.0
2007-08-30 19:58:00,1.15912,1.1592,1.15888,1.15896,25200000.0
2007-08-30 19:59:00,1.15908,1.15951,1.15908,1.15909,15200000.0
2007-08-30 20:00:00,1.15923,1.15923,1.15881,1.15903,13800000.0
2007-08-30 20:01:00,1.15903,1.15926,1.15894,1.15894,20000000.0
2007-08-30 20:02:00,1.1593,1.1593,1.15857,1.15904,25200000.0
2007-08-30 20:03:00,1.15921,1.15924,1.15878,1.15912,24800000.0
2007-08-30 20:04:00,1.15894,1.15925,1.15884,1.15884,11600000.0
2007-08-30 20:05:00,1.15918,1.15966,1.15879,1.1593,12200000.0
2007-08-30 20:06:00,1.1589,1.15941,1.15889,1.15941,12200000.0
2007-08-30 20:07:00,1.15916,1.15955,1.15913,1.15955,20800000.0
2007-08-30 20:08:00,1.15941,1.15955,1.15916,1.15918,16600000.0
2007-08-30 20:09:00,1.15899,1.15913,1.15875,1.15906,26400000.0
2007-08-30 20:10:00,1.15922,1.15938,1.15878,1.15886,22400000.0
2007-08-30 20:11:00,1.15873,1.15911,1.15849,1.15878,29000000.0
2007-08-30 20:12:00,1.15866,1.1588,1.1586,1.1588,13800000.0
2007-08-30 20:13:00,1.1596,1.1596,1.1595,1.1595,17200000.0
2007-08-30 20:14:00,1.15902,1.15923,1.15852,1.15923,17200000.0
2007-08-30 20:15:00,1.15862,1.15891,1.15822,1.15839,17400000.0
2007-08-30 20:16:00,1.15887,1.15893,1.15851,1.15851,14800000.0
2007-08-30 20:17:00,1.15878,1.159,1.15842,1.159,15000000.0
2007-08-30 20:18:00,1.15874,1.15899,1.15847,1.15872,18200000.0
2007-08-30 20:19:00,1.15886,1.15886,1.1581,1.1581,10000000.0
2007-08-30 20:20:00,1.15885,1.15885,1.15857,1.15877,10800000.0
2007-08-30 20:21:00,1.15832,1.15876,1.15822,1.15839,20400000.0
2007-08-30 20:22:00,1.15816,1.15851,1.15807,1.15809,21200000.0
2007-08-30 20:23:00,1.15816,1.15899,1.15816,1.15866,20600000.0
2007-08-30 20:24:00,1.15937,1.15937,1.15871,1.15914,14000000.0
2007-08-30 20:25:00,1.1598,1.16004,1.15923,1.15948,10800000.0
2007-08-30 20:26:00,1.15937,1.1599,1.15906,1.15927,11000000.0
2007-08-30 20:27:00,1.15902,1.15916,1.15886,1.159,7600000.0
2007-08-30 20:29:00,1.1594,1.1594,1.15837,1.15845,17400000.0
2007-08-30 20:30:00,1.15819,1.15854,1.15812,1.15818,12800000.0
2007-08-30 20:31:00,1.15792,1.15852,1.15787,1.15809,22400000.0
2007-08-30 20:32:00,1.15875,1.15875,1.1584,1.1584,8400000.0
2007-08-30 20:33:00,1.1585,1.15879,1.15846,1.15856,11600000.0
2007-08-30 20:34:00,1.15865,1.15886,1.15829,1.15886,13200000.0
2007-08-30 20:35:00,1.1589,1.1589,1.15868,1.15879,9400000.0
2007-08-30 20:36:00,1.15901,1.15911,1.15878,1.15878,12400000.0
2007-08-30 20:37:00,1.15917,1.15928,1.1589,1.15925,13800000.0
2007-08-30 20:38:00,1.15943,1.15968,1.15897,1.15904,9400000.0
2007-08-30 20:39:00,1.15885,1.15894,1.15869,1.15888,16600000.0
2007-08-30 20:40:00,1.15896,1.15921,1.15855,1.15921,29000000.0
2007-08-30 20:41:00,1.15915,1.15942,1.15898,1.15898,17600000.0
2007-08-30 20:42:00,1.15911,1.15911,1.15889,1.15889,3400000.0
2007-08-30 20:43:00,1.1589,1.1589,1.15843,1.15843,23600000.0
2007-08-30 20:44:00,1.15845,1.15857,1.15813,1.15857,14800000.0
2007-08-30 20:45:00,1.15882,1.15907,1.15882,1.15907,7200000.0
2007-08-30 20:46:00,1.15884,1.15911,1.15884,1.15911,8800000.0
2007-08-30 20:47:00,1.15927,1.15974,1.15917,1.15936,19800000.0
2007-08-30 20:48:00,1.15902,1.1591,1.15843,1.15877,21800000.0
2007-08-30 20:49:00,1.15877,1.15893,1.1587,1.1587,11600000.0
2007-08-30 20:50:00,1.15891,1.15891,1.15845,1.15847,16400000.0
2007-08-30 20:51:00,1.15868,1.159,1.1585,1.15878,13800000.0
2007-08-30 20:52:00,1.15876,1.15927,1.15876,1.15921,10400000.0
2007-08-30 20:53:00,1.1599,1.1601,1.1599,1.1601,19800000.0
2007-08-30 20:54:00,1.15948,1.1598,1.1593,1.15953,19800000.0
2007-08-30 20:55:00,1.15957,1.15966,1.15917,1.15917,39800000.0
2007-08-30 20:56:00,1.15898,1.15922,1.15882,1.15896,14400000.0
2007-08-30 20:57:00,1.15893,1.15896,1.15875,1.15896,13800000.0
2007-08-30 20:58:00,1.15873,1.15909,1.15873,1.15909,5800000.0
2007-08-30 20:59:00,1.15913,1.15929,1.15913,1.15929,7600000.0
2007-08-30 21:00:00,1.15884,1.15897,1.15832,1.15897,16800000.0
2007-08-30 21:01:00,1.15884,1.15884,1.15872,1.15876,7200000.0
2007-08-30 21:02:00,1.15872,1.15892,1.15857,1.15869,19400000.0
2007-08-30 21:03:00,1.15834,1.15834,1.15815,1.15834,13000000.0
2007-08-30 21:04:00,1.15824,1.15851,1.15815,1.15841,27000000.0
2007-08-30 21:05:00,1.15824,1.15863,1.15824,1.15852,28400000.0
2007-08-30 21:06:00,1.15882,1.15936,1.15837,1.15837,15800000.0
2007-08-30 21:07:00,1.15813,1.15845,1.15766,1.15766,8800000.0
2007-08-30 21:08:00,1.15873,1.15909,1.15836,1.15836,17800000.0
2007-08-30 21:09:00,1.15879,1.15899,1.1587,1.15881,16800000.0
2007-08-30 21:10:00,1.15895,1.15939,1.15895,1.15939,15000000.0
2007-08-30 21:11:00,1.15944,1.15944,1.15896,1.15922,13000000.0
2007-08-30 21:12:00,1.15924,1.15998,1.15924,1.15952,18600000.0
2007-08-30 21:13:00,1.16038,1.16052,1.15958,1.15963,28800000.0
2007-08-30 21:14:00,1.15959,1.15998,1.15959,1.15978,11600000.0
2007-08-30 21:15:00,1.15885,1.15948,1.15885,1.15931,12400000.0
2007-08-30 21:16:00,1.15948,1.15948,1.15894,1.15924,28600000.0
2007-08-30 21:17:00,1.1595,1.15964,1.15887,1.15961,15600000.0
2007-08-30 21:18:00,1.15953,1.15972,1.15947,1.15947,9800000.0
2007-08-30 21:19:00,1.1596,1.16004,1.15948,1.15962,19600000.0
2007-08-30 21:20:00,1.15962,1.16025,1.1596,1.15996,10400000.0
2007-08-30 21:21:00,1.16035,1.16077,1.16012,1.16029,25000000.0
2007-08-30 21:22:00,1.1605,1.16058,1.1602,1.1602,21000000.0
2007-08-30 21:23:00,1.16043,1.16048,1.16015,1.16023,17000000.0
2007-08-30 21:24:00,1.16037,1.16071,1.16017,1.16071,17000000.0
2007-08-30 21:25:00,1.16024,1.16024,1.15965,1.15971,10000000.0
2007-08-30 21:26:00,1.15986,1.16019,1.15983,1.15983,20400000.0
2007-08-30 21:27:00,1.16027,1.16027,1.15973,1.15977,10800000.0
2007-08-30 21:28:00,1.16011,1.16034,1.15961,1.15961,11600000.0
2007-08-30 21:29:00,1.15955,1.15996,1.15955,1.15964,12400000.0
2007-08-30 21:30:00,1.15935,1.15978,1.15935,1.15978,18600000.0
2007-08-30 21:31:00,1.15941,1.15989,1.15921,1.15989,23200000.0
2007-08-30 21:32:00,1.16004,1.16019,1.15984,1.15984,9600000.0
2007-08-30 21:33:00,1.1607,1.1607,1.1606,1.1606,16800000.0
2007-08-30 21:34:00,1.15986,1.16012,1.15983,1.15988,16800000.0
2007-08-30 21:35:00,1.15998,1.16013,1.15938,1.1601,6800000.0
2007-08-30 21:36:00,1.1599,1.1599,1.15967,1.15986,11400000.0
2007-08-30 21:37:00,1.1601,1.1601,1.15909,1.1598,26200000.0
2007-08-30 21:38:00,1.15958,1.16028,1.15957,1.1597,12600000.0
2007-08-30 21:39:00,1.15983,1.15985,1.15975,1.15975,8800000.0
2007-08-30 21:40:00,1.16003,1.1605,1.15987,1.1605,7600000.0
2007-08-30 21:41:00,1.16058,1.16079,1.16021,1.16021,20200000.0
2007-08-30 21:42:00,1.16043,1.16068,1.16043,1.16068,16000000.0
2007-08-30 21:43:00,1.16047,1.16117,1.16003,1.16042,14200000.0
2007-08-30 21:44:00,1.16031,1.16046,1.15996,1.16017,9200000.0
2007-08-30 21:45:00,1.16004,1.16004,1.15974,1.15974,6600000.0
2007-08-30 21:46:00,1.16011,1.16042,1.16003,1.16042,17600000.0
2007-08-30 21:47:00,1.161,1.1611,1.161,1.161,3600000.0
2007-08-30 21:48:00,1.1609,1.161,1.1609,1.161,3600000.0
2007-08-30 21:49:00,1.1609,1.161,1.1609,1.161,3600000.0
2007-08-30 21:50:00,1.16045,1.16045,1.16031,1.16031,3600000.0
2007-08-30 21:51:00,1.1602,1.16075,1.1602,1.16071,9000000.0
2007-08-30 21:52:00,1.16052,1.16052,1.16004,1.16052,16400000.0
2007-08-30 21:53:00,1.16049,1.16062,1.1602,1.16037,9600000.0
2007-08-30 21:54:00,1.16056,1.16081,1.16056,1.16063,20600000.0
2007-08-30 21:55:00,1.16023,1.16023,1.16004,1.16004,3200000.0
2007-08-30 21:56:00,1.16041,1.16076,1.1602,1.16076,13200000.0
2007-08-30 21:57:00,1.16057,1.16057,1.16002,1.16031,9400000.0
2007-08-30 21:58:00,1.15998,1.16058,1.15972,1.16058,16400000.0
2007-08-30 21:59:00,1.16053,1.16085,1.16023,1.16058,12400000.0
2007-08-30 22:00:00,1.16025,1.1608,1.16014,1.16042,10600000.0
2007-08-30 22:01:00,1.16091,1.16091,1.15995,1.16021,27800000.0
2007-08-30 22:02:00,1.1608,1.16084,1.16051,1.16083,12600000.0
2007-08-30 22:03:00,1.16071,1.16094,1.16054,1.16081,10000000.0
2007-08-30 22:04:00,1.16079,1.16085,1.16009,1.16076,28600000.0
2007-08-30 22:05:00,1.1609,1.161,1.1609,1.1609,5600000.0
2007-08-30 22:06:00,1.16045,1.16068,1.16045,1.16068,5600000.0
2007-08-30 22:07:00,1.16045,1.16067,1.1602,1.16038,15400000.0
2007-08-30 22:08:00,1.16036,1.16129,1.16036,1.16065,11400000.0
2007-08-30 22:09:00,1.16062,1.16078,1.16053,1.16055,10600000.0
2007-08-30 22:10:00,1.16078,1.16078,1.16061,1.1607,4200000.0
2007-08-30 22:11:00,1.16061,1.16075,1.1603,1.1603,18400000.0
2007-08-30 22:12:00,1.16045,1.16076,1.16045,1.16074,29800000.0
2007-08-30 22:13:00,1.16071,1.16096,1.16062,1.16086,15000000.0
2007-08-30 22:14:00,1.1609,1.1609,1.16075,1.16087,8200000.0
2007-08-30 22:15:00,1.16112,1.16116,1.1608,1.16111,18000000.0
2007-08-30 22:16:00,1.16123,1.16138,1.16085,1.161,13200000.0
2007-08-30 22:17:00,1.1612,1.16148,1.1611,1.16148,24200000.0
2007-08-30 22:18:00,1.16119,1.16148,1.16119,1.16148,5000000.0
2007-08-30 22:19:00,1.16138,1.16138,1.16109,1.16133,7800000.0
2007-08-30 22:20:00,1.16162,1.16185,1.16113,1.16185,15600000.0
2007-08-30 22:21:00,1.16124,1.16128,1.16102,1.1612,8800000.0
2007-08-30 22:22:00,1.16131,1.16161,1.16124,1.16161,6400000.0
2007-08-30 22:23:00,1.16154,1.16177,1.16154,1.16177,5600000.0
2007-08-30 22:24:00,1.16169,1.16176,1.16133,1.16133,20200000.0
2007-08-30 22:25:00,1.1618,1.1618,1.1618,1.1618,27400000.0
2007-08-30 22:26:00,1.16126,1.16126,1.16052,1.16076,27400000.0
2007-08-30 22:27:00,1.16127,1.16127,1.16096,1.161,12000000.0
2007-08-30 22:28:00,1.16135,1.16176,1.16113,1.16132,12800000.0
2007-08-30 22:29:00,1.16101,1.16138,1.16099,1.16099,27400000.0
2007-08-30 22:30:00,1.16118,1.16147,1.1608,1.16113,10000000.0
2007-08-30 22:31:00,1.16072,1.16116,1.16063,1.16105,14200000.0
2007-08-30 22:32:00,1.161,1.161,1.16056,1.16096,19400000.0
2007-08-30 22:33:00,1.16068,1.16113,1.16066,1.16066,18400000.0
2007-08-30 22:34:00,1.16098,1.16129,1.16098,1.16127,27400000.0
2007-08-30 22:35:00,1.16094,1.1613,1.16075,1.16086,14600000.0
2007-08-30 22:36:00,1.1608,1.16107,1.16066,1.16102,14800000.0
2007-08-30 22:37:00,1.16119,1.16148,1.16114,1.16123,12400000.0
2007-08-30 22:38:00,1.1619,1.1619,1.1617,1.1617,23800000.0
2007-08-30 22:39:00,1.16148,1.16151,1.16103,1.16109,23800000.0
2007-08-30 22:40:00,1.1611,1.16132,1.1611,1.16132,3600000.0
2007-08-30 22:41:00,1.16083,1.16125,1.16083,1.16092,10200000.0
2007-08-30 22:42:00,1.16126,1.16141,1.16111,1.16123,11800000.0
2007-08-30 22:43:00,1.16134,1.16134,1.1607,1.16093,18400000.0
2007-08-30 22:44:00,1.16044,1.16097,1.16033,1.16053,21600000.0
2007-08-30 22:45:00,1.16063,1.16092,1.16063,1.16092,14600000.0
2007-08-30 22:46:00,1.16132,1.16136,1.16113,1.16124,10400000.0
2007-08-30 22:47:00,1.16111,1.16138,1.16094,1.16102,18800000.0
2007-08-30 22:48:00,1.16131,1.16156,1.16131,1.16142,16000000.0
2007-08-30 22:49:00,1.16149,1.1617,1.16108,1.16116,22000000.0
2007-08-30 22:50:00,1.16099,1.16099,1.16011,1.16011,15200000.0
2007-08-30 22:51:00,1.16035,1.16035,1.16,1.16,17200000.0
2007-08-30 22:52:00,1.16041,1.16042,1.16022,1.16042,13600000.0
2007-08-30 22:53:00,1.16068,1.16068,1.15975,1.15975,20400000.0
2007-08-30 22:54:00,1.16041,1.16041,1.16017,1.16026,23800000.0
2007-08-30 22:55:00,1.1602,1.16041,1.15997,1.16018,14800000.0
2007-08-30 22:56:00,1.15988,1.16043,1.15988,1.16013,6800000.0
2007-08-30 22:57:00,1.1607,1.1609,1.1607,1.1608,7400000.0
2007-08-30 22:58:00,1.16015,1.16023,1.15995,1.16006,7400000.0
2007-08-30 22:59:00,1.1603,1.1603,1.15988,1.16004,9600000.0
2007-08-30 23:00:00,1.15995,1.15995,1.15937,1.1597,11200000.0
2007-08-30 23:01:00,1.1596,1.15986,1.15949,1.15959,15600000.0
2007-08-30 23:02:00,1.15924,1.15939,1.15892,1.15939,6800000.0
2007-08-30 23:03:00,1.15986,1.16008,1.15937,1.15994,32800000.0
2007-08-30 23:04:00,1.15998,1.1603,1.15991,1.15996,13000000.0
2007-08-30 23:05:00,1.15963,1.16009,1.15951,1.16009,17000000.0
2007-08-30 23:06:00,1.16022,1.16068,1.15985,1.15985,30000000.0
2007-08-30 23:07:00,1.15998,1.16017,1.15962,1.15962,5600000.0
2007-08-30 23:08:00,1.15986,1.16013,1.15967,1.15967,20600000.0
2007-08-30 23:09:00,1.15943,1.15992,1.15943,1.15989,9800000.0
2007-08-30 23:10:00,1.1606,1.1607,1.1606,1.1607,12200000.0
2007-08-30 23:11:00,1.1597,1.15996,1.1597,1.15975,12200000.0
2007-08-30 23:12:00,1.15983,1.16002,1.15966,1.15985,17400000.0
2007-08-30 23:13:00,1.15988,1.16002,1.15961,1.15982,28400000.0
2007-08-30 23:14:00,1.16029,1.16044,1.16019,1.16039,7600000.0
2007-08-30 23:15:00,1.16029,1.16088,1.16025,1.16049,22800000.0
2007-08-30 23:16:00,1.15966,1.16031,1.15953,1.15989,30600000.0
2007-08-30 23:17:00,1.16015,1.16015,1.15935,1.15996,10600000.0
2007-08-30 23:18:00,1.15984,1.15992,1.15977,1.15987,7400000.0
2007-08-30 23:19:00,1.1595,1.16006,1.15948,1.15956,9000000.0
2007-08-30 23:20:00,1.15946,1.15957,1.15946,1.15957,3600000.0
2007-08-30 23:21:00,1.15917,1.15917,1.1589,1.15897,20800000.0
2007-08-30 23:22:00,1.15917,1.15985,1.15917,1.15963,10000000.0
2007-08-30 23:23:00,1.15954,1.16,1.15928,1.15928,17200000.0
2007-08-30 23:24:00,1.15922,1.15934,1.15901,1.15918,20400000.0
2007-08-30 23:25:00,1.15916,1.15916,1.15852,1.15852,24000000.0
2007-08-30 23:26:00,1.15884,1.15896,1.15882,1.15884,7400000.0
2007-08-30 23:27:00,1.15907,1.15907,1.15877,1.15893,10000000.0
2007-08-30 23:28:00,1.15891,1.15942,1.15891,1.15904,11000000.0
2007-08-30 23:29:00,1.1592,1.15942,1.15899,1.15942,24000000.0
2007-08-30 23:30:00,1.1593,1.16032,1.1593,1.15984,15800000.0
2007-08-30 23:31:00,1.161,1.1612,1.161,1.161,17200000.0
2007-08-30 23:32:00,1.1602,1.1602,1.15964,1.15976,17200000.0
2007-08-30 23:33:00,1.15975,1.15981,1.15972,1.15981,4200000.0
2007-08-30 23:34:00,1.1605,1.1605,1.1605,1.1605,21000000.0
2007-08-30 23:36:00,1.15956,1.16004,1.15956,1.15962,21000000.0
2007-08-30 23:37:00,1.15967,1.15982,1.1595,1.15982,20600000.0
2007-08-30 23:38:00,1.15992,1.16014,1.15985,1.15992,16800000.0
2007-08-30 23:39:00,1.15995,1.16008,1.15995,1.16008,9600000.0
2007-08-30 23:40:00,1.1607,1.1607,1.1607,1.1607,10600000.0
2007-08-30 23:41:00,1.16039,1.16039,1.15969,1.16019,10600000.0
2007-08-30 23:42:00,1.15982,1.15982,1.15962,1.15962,4200000.0
2007-08-30 23:47:00,1.15972,1.15988,1.15969,1.15971,9400000.0
2007-08-30 23:48:00,1.15963,1.16041,1.15951,1.16041,17400000.0
2007-08-30 23:49:00,1.16029,1.16029,1.15951,1.15967,11400000.0
2007-08-30 23:51:00,1.15976,1.15993,1.15938,1.15938,12200000.0
2007-08-30 23:52:00,1.1608,1.1608,1.1608,1.1608,8800000.0
2007-08-30 23:54:00,1.1597,1.15979,1.15958,1.1596,8800000.0
2007-08-30 23:55:00,1.1606,1.1606,1.1606,1.1606,15400000.0
2007-08-30 23:57:00,1.1611,1.1611,1.1611,1.1611,15400000.0
2007-08-30 23:58:00,1.1609,1.1609,1.1609,1.1609,15400000.0
2007-08-30 23:59:00,1.1595,1.16018,1.1595,1.15995,15400000.0
2007-08-31 00:01:00,1.15964,1.16031,1.15964,1.1599,10000000.0
2007-08-31 00:02:00,1.15994,1.16044,1.15994,1.16033,9400000.0
2007-08-31 00:03:00,1.16045,1.16144,1.16045,1.16081,20800000.0
2007-08-31 00:04:00,1.16084,1.16137,1.16084,1.16107,19400000.0
2007-08-31 00:05:00,1.16091,1.16119,1.16091,1.16099,9800000.0
2007-08-31 00:06:00,1.16131,1.16131,1.16055,1.16111,21400000.0
2007-08-31 00:07:00,1.16066,1.16095,1.16066,1.16091,15600000.0
2007-08-31 00:08:00,1.16073,1.16114,1.16066,1.16066,13400000.0
2007-08-31 00:09:00,1.16056,1.1607,1.16037,1.16037,21000000.0
2007-08-31 00:10:00,1.15998,1.16021,1.15991,1.16021,10200000.0
2007-08-31 00:12:00,1.16005,1.16016,1.15981,1.1601,15400000.0
2007-08-31 00:13:00,1.15987,1.15997,1.15926,1.15982,27600000.0
2007-08-31 00:16:00,1.15995,1.15995,1.15958,1.15965,8200000.0
2007-08-31 00:17:00,1.15967,1.15967,1.1589,1.15952,38800000.0
2007-08-31 00:18:00,1.15963,1.15963,1.15926,1.15957,16000000.0
2007-08-31 00:19:00,1.15941,1.15979,1.15941,1.15979,24400000.0
2007-08-31 00:20:00,1.15962,1.15989,1.1596,1.15964,10600000.0
2007-08-31 00:21:00,1.15942,1.15965,1.15924,1.15965,15000000.0
2007-08-31 00:22:00,1.15965,1.16006,1.15955,1.15967,12400000.0
2007-08-31 00:23:00,1.15973,1.15988,1.15931,1.15972,12200000.0
2007-08-31 00:24:00,1.15937,1.15981,1.15936,1.15944,10800000.0
2007-08-31 00:25:00,1.15969,1.16001,1.15959,1.15972,12400000.0
2007-08-31 00:26:00,1.15945,1.15973,1.15934,1.15953,18800000.0
2007-08-31 00:27:00,1.1596,1.15978,1.15954,1.15963,14000000.0
2007-08-31 00:28:00,1.15942,1.15951,1.15917,1.15938,21000000.0
2007-08-31 00:29:00,1.15958,1.15976,1.15934,1.15951,17200000.0
2007-08-31 00:30:00,1.15936,1.15941,1.15912,1.15937,14800000.0
2007-08-31 00:31:00,1.15912,1.15981,1.15885,1.15981,16800000.0
2007-08-31 00:32:00,1.15951,1.15974,1.15926,1.15938,10400000.0
2007-08-31 00:33:00,1.15914,1.15948,1.15903,1.15938,7000000.0
2007-08-31 00:34:00,1.15974,1.15974,1.15931,1.1596,14000000.0
2007-08-31 00:35:00,1.15971,1.16011,1.15971,1.15992,27800000.0
2007-08-31 00:36:00,1.16005,1.16028,1.15986,1.15986,11600000.0
2007-08-31 00:37:00,1.15992,1.16032,1.1597,1.15981,18200000.0
2007-08-31 00:38:00,1.15968,1.16004,1.15968,1.15988,6800000.0
2007-08-31 00:39:00,1.1604,1.1605,1.1604,1.1605,14800000.0
2007-08-31 00:41:00,1.15998,1.15998,1.15986,1.15994,14800000.0
2007-08-31 00:42:00,1.15998,1.16037,1.15979,1.15995,17600000.0
2007-08-31 00:43:00,1.16016,1.16033,1.1598,1.1598,27000000.0
2007-08-31 00:44:00,1.16011,1.16047,1.15976,1.16047,14000000.0
2007-08-31 00:45:00,1.16006,1.16011,1.1598,1.1598,12400000.0
2007-08-31 00:46:00,1.16046,1.16065,1.16029,1.16041,13800000.0
2007-08-31 00:47:00,1.15989,1.16043,1.15989,1.16019,18200000.0
2007-08-31 00:48:00,1.16036,1.16067,1.16025,1.16067,13200000.0
2007-08-31 00:49:00,1.161,1.161,1.16031,1.16068,19200000.0
2007-08-31 00:50:00,1.16016,1.16106,1.16016,1.16052,20200000.0
2007-08-31 00:51:00,1.16083,1.16115,1.16065,1.16093,5600000.0
2007-08-31 00:52:00,1.16086,1.16139,1.16075,1.16139,19400000.0
2007-08-31 00:53:00,1.16114,1.16165,1.16089,1.16098,12800000.0
2007-08-31 00:54:00,1.16113,1.16113,1.16029,1.16052,19600000.0
2007-08-31 00:55:00,1.16095,1.16095,1.16035,1.16043,20200000.0
2007-08-31 00:56:00,1.16032,1.16041,1.15994,1.15994,15600000.0
2007-08-31 00:57:00,1.16011,1.16041,1.15973,1.16022,11400000.0
2007-08-31 00:58:00,1.16028,1.16028,1.15998,1.16006,22000000.0
2007-08-31 00:59:00,1.16021,1.1608,1.16021,1.16075,19600000.0
2007-08-31 01:00:00,1.16079,1.16108,1.16079,1.16108,29200000.0
2007-08-31 01:01:00,1.16114,1.16136,1.16094,1.16094,30000000.0
2007-08-31 01:02:00,1.16107,1.16107,1.16091,1.16091,8600000.0
2007-08-31 01:03:00,1.16102,1.16102,1.16081,1.16096,12200000.0
2007-08-31 01:05:00,1.16106,1.16113,1.16096,1.161,20200000.0
2007-08-31 01:06:00,1.16142,1.16142,1.16085,1.16085,16600000.0
2007-08-31 01:08:00,1.16088,1.16088,1.16076,1.16076,8200000.0
2007-08-31 01:09:00,1.16072,1.16106,1.16055,1.16106,12400000.0
2007-08-31 01:10:00,1.16144,1.16144,1.1611,1.16131,12800000.0
2007-08-31 01:11:00,1.16123,1.16144,1.16122,1.1613,16800000.0
2007-08-31 01:12:00,1.1616,1.1616,1.16106,1.16134,20400000.0
2007-08-31 01:13:00,1.16148,1.1617,1.1614,1.16164,30400000.0
2007-08-31 01:14:00,1.16164,1.16191,1.16123,1.1617,16400000.0
2007-08-31 01:15:00,1.16139,1.16139,1.16028,1.16033,7600000.0
2007-08-31 01:16:00,1.16046,1.16117,1.16046,1.16101,23000000.0
2007-08-31 01:17:00,1.1616,1.1616,1.1615,1.1615,16200000.0
2007-08-31 01:18:00,1.16072,1.16126,1.16072,1.161,16200000.0
2007-08-31 01:19:00,1.16112,1.16121,1.16107,1.16107,15200000.0
2007-08-31 01:20:00,1.16147,1.16147,1.16109,1.16146,20400000.0
2007-08-31 01:21:00,1.16123,1.16173,1.16116,1.1614,34000000.0
2007-08-31 01:23:00,1.1614,1.16166,1.1612,1.16166,9800000.0
2007-08-31 01:24:00,1.16135,1.16184,1.16086,1.16098,8400000.0
2007-08-31 01:25:00,1.16118,1.16139,1.1609,1.1609,28000000.0
2007-08-31 01:26:00,1.16134,1.16151,1.16117,1.1613,14400000.0
2007-08-31 01:27:00,1.16136,1.16161,1.16108,1.16108,25400000.0
2007-08-31 01:28:00,1.1611,1.16163,1.1611,1.16163,15800000.0
2007-08-31 01:29:00,1.16146,1.16169,1.1612,1.16125,13800000.0
2007-08-31 01:30:00,1.1615,1.16213,1.1615,1.16174,9800000.0
2007-08-31 01:31:00,1.16141,1.16181,1.1613,1.16137,16000000.0
2007-08-31 01:32:00,1.16126,1.16126,1.16074,1.16074,19400000.0
2007-08-31 01:33:00,1.16059,1.16147,1.16059,1.16124,24400000.0
2007-08-31 01:34:00,1.16077,1.16107,1.16068,1.16086,9400000.0
2007-08-31 01:35:00,1.16102,1.1617,1.16081,1.1617,22400000.0
2007-08-31 01:36:00,1.16144,1.16237,1.16144,1.16229,16400000.0
2007-08-31 01:37:00,1.16175,1.16183,1.16175,1.16175,11600000.0
2007-08-31 01:38:00,1.16179,1.16268,1.16179,1.16247,24800000.0
2007-08-31 01:39:00,1.16269,1.16269,1.16204,1.16205,15800000.0
2007-08-31 01:40:00,1.16203,1.16241,1.16203,1.16221,10600000.0
2007-08-31 01:41:00,1.1626,1.1626,1.16249,1.16253,13200000.0
2007-08-31 01:42:00,1.162,1.16271,1.16171,1.16202,33400000.0
2007-08-31 01:43:00,1.1616,1.16207,1.16146,1.16207,21800000.0
2007-08-31 01:44:00,1.16212,1.16212,1.16134,1.16134,18200000.0
2007-08-31 01:45:00,1.16168,1.16188,1.16112,1.16112,18800000.0
2007-08-31 01:46:00,1.16211,1.16274,1.16197,1.16247,15600000.0
2007-08-31 01:47:00,1.16218,1.16233,1.16218,1.16229,6200000.0
2007-08-31 01:48:00,1.16231,1.16245,1.16194,1.16219,9600000.0
2007-08-31 01:49:00,1.16237,1.16261,1.16203,1.16203,25400000.0
2007-08-31 01:50:00,1.16229,1.16229,1.16194,1.16197,11600000.0
2007-08-31 01:51:00,1.16139,1.16172,1.16139,1.16159,19400000.0
2007-08-31 01:52:00,1.16174,1.16189,1.16171,1.16171,17400000.0
2007-08-31 01:53:00,1.16194,1.16213,1.16157,1.16213,13600000.0
2007-08-31 01:54:00,1.16206,1.16223,1.16203,1.16207,21000000.0
2007-08-31 01:55:00,1.16218,1.16235,1.16201,1.16202,16400000.0
2007-08-31 01:56:00,1.16211,1.16211,1.16165,1.16165,9400000.0
2007-08-31 01:57:00,1.16219,1.1625,1.16195,1.16208,10600000.0
2007-08-31 01:58:00,1.16212,1.16234,1.16212,1.16221,12600000.0
2007-08-31 01:59:00,1.16248,1.16248,1.16213,1.16225,9800000.0
2007-08-31 02:00:00,1.1621,1.16227,1.1621,1.16225,18200000.0
2007-08-31 02:01:00,1.16246,1.16284,1.16246,1.16259,17000000.0
2007-08-31 02:02:00,1.163,1.1631,1.1629,1.1629,5800000.0
2007-08-31 02:03:00,1.16279,1.16279,1.16265,1.16272,5800000.0
2007-08-31 02:04:00,1.16271,1.16271,1.16179,1.16215,29200000.0
2007-08-31 02:05:00,1.16245,1.16265,1.16218,1.1625,10200000.0
2007-08-31 02:07:00,1.16242,1.16274,1.16235,1.16255,25400000.0
2007-08-31 02:08:00,1.16232,1.1627,1.16221,1.16221,11000000.0
2007-08-31 02:09:00,1.16207,1.16218,1.16182,1.16215,11600000.0
2007-08-31 02:10:00,1.1629,1.1631,1.1625,1.1629,9000000.0
2007-08-31 02:11:00,1.1627,1.1627,1.1625,1.1625,9000000.0
2007-08-31 02:12:00,1.16257,1.16257,1.16211,1.16218,9000000.0
2007-08-31 02:13:00,1.16224,1.16265,1.16224,1.16265,6200000.0
2007-08-31 02:14:00,1.16261,1.16263,1.16233,1.16242,15200000.0
2007-08-31 02:15:00,1.16216,1.16278,1.16216,1.16278,22200000.0
2007-08-31 02:16:00,1.16225,1.1625,1.16194,1.1625,11600000.0
2007-08-31 02:17:00,1.16183,1.1621,1.16162,1.1621,14600000.0
2007-08-31 02:18:00,1.1623,1.16233,1.16175,1.16217,18000000.0
2007-08-31 02:19:00,1.16253,1.16284,1.16253,1.16284,22000000.0
2007-08-31 02:20:00,1.16263,1.16313,1.16263,1.16306,22400000.0
2007-08-31 02:21:00,1.16311,1.16314,1.16258,1.16299,10800000.0
2007-08-31 02:22:00,1.16235,1.16252,1.16235,1.16252,4400000.0
2007-08-31 02:23:00,1.1629,1.16343,1.16257,1.16259,7400000.0
2007-08-31 02:24:00,1.16249,1.16286,1.16236,1.16259,14200000.0
2007-08-31 02:25:00,1.16208,1.16267,1.16208,1.16267,14000000.0
2007-08-31 02:26:00,1.16229,1.16253,1.1617,1.16253,12800000.0
2007-08-31 02:27:00,1.16297,1.16297,1.16227,1.1625,13200000.0
2007-08-31 02:28:00,1.16244,1.16277,1.16244,1.16274,11800000.0
2007-08-31 02:29:00,1.16218,1.16252,1.1617,1.16229,15000000.0
2007-08-31 02:30:00,1.16221,1.16277,1.16219,1.16219,19400000.0
2007-08-31 02:31:00,1.16222,1.16266,1.16222,1.1624,13800000.0
2007-08-31 02:32:00,1.1623,1.1623,1.16205,1.16212,8800000.0
2007-08-31 02:33:00,1.1626,1.1627,1.1625,1.1626,9800000.0
2007-08-31 02:34:00,1.16206,1.16212,1.16206,1.16212,9800000.0
2007-08-31 02:35:00,1.16153,1.16162,1.16149,1.16149,3600000.0
2007-08-31 02:36:00,1.1618,1.162,1.16172,1.16172,22400000.0
2007-08-31 02:37:00,1.1619,1.16214,1.16163,1.16201,21000000.0
2007-08-31 02:38:00,1.16218,1.16223,1.16182,1.1621,6200000.0
2007-08-31 02:39:00,1.16219,1.16278,1.16219,1.1622,10000000.0
2007-08-31 02:40:00,1.16148,1.16228,1.16148,1.16223,16000000.0
2007-08-31 02:41:00,1.16234,1.16241,1.16173,1.16241,18000000.0
2007-08-31 02:42:00,1.16216,1.16251,1.16179,1.1619,9600000.0
2007-08-31 02:43:00,1.16188,1.16242,1.16187,1.16204,22800000.0
2007-08-31 02:44:00,1.16197,1.1623,1.16188,1.16209,23600000.0
2007-08-31 02:45:00,1.16216,1.16231,1.16183,1.16231,15200000.0
2007-08-31 02:46:00,1.16229,1.16266,1.16198,1.16229,11200000.0
2007-08-31 02:47:00,1.1622,1.16239,1.16173,1.16173,12400000.0
2007-08-31 02:48:00,1.16212,1.16216,1.16194,1.16207,21000000.0
2007-08-31 02:49:00,1.16168,1.16223,1.16168,1.16223,2600000.0
2007-08-31 02:50:00,1.16216,1.16225,1.1618,1.16225,14800000.0
2007-08-31 02:51:00,1.16209,1.16252,1.16207,1.16238,30800000.0
2007-08-31 02:52:00,1.1631,1.1631,1.16265,1.16266,9000000.0
2007-08-31 02:53:00,1.1624,1.16307,1.1624,1.16265,14400000.0
2007-08-31 02:54:00,1.16315,1.16349,1.16296,1.16311,19800000.0
2007-08-31 02:55:00,1.16283,1.16306,1.16258,1.16283,10000000.0
2007-08-31 02:56:00,1.16251,1.16347,1.16251,1.16331,23400000.0
2007-08-31 02:57:00,1.16315,1.1634,1.16266,1.16301,21000000.0
2007-08-31 02:58:00,1.16306,1.16331,1.16289,1.16317,20000000.0
2007-08-31 02:59:00,1.16327,1.16354,1.16301,1.16317,10000000.0
2007-08-31 03:00:00,1.1624,1.16315,1.1624,1.16258,20000000.0
2007-08-31 03:01:00,1.16284,1.1634,1.16269,1.16288,16800000.0
2007-08-31 03:02:00,1.16332,1.16337,1.16314,1.16337,24400000.0
2007-08-31 03:03:00,1.16296,1.16321,1.16239,1.16306,13000000.0
2007-08-31 03:04:00,1.16294,1.16328,1.16271,1.16283,16000000.0
2007-08-31 03:05:00,1.16299,1.16316,1.16284,1.16299,14200000.0
2007-08-31 03:06:00,1.16318,1.16348,1.16301,1.16309,43800000.0
2007-08-31 03:07:00,1.16316,1.16368,1.16316,1.16324,15600000.0
2007-08-31 03:08:00,1.16326,1.16326,1.16247,1.16264,10000000.0
2007-08-31 03:09:00,1.16271,1.16288,1.16242,1.16276,20600000.0
2007-08-31 03:10:00,1.16279,1.16308,1.16246,1.16286,26000000.0
2007-08-31 03:11:00,1.16282,1.16282,1.16243,1.16279,13000000.0
2007-08-31 03:12:00,1.16221,1.16287,1.16221,1.16274,12000000.0
2007-08-31 03:13:00,1.1625,1.16275,1.16234,1.16234,14000000.0
2007-08-31 03:14:00,1.16272,1.16276,1.16259,1.16259,23400000.0
2007-08-31 03:15:00,1.16278,1.16286,1.16243,1.16243,12200000.0
2007-08-31 03:16:00,1.16218,1.16266,1.16218,1.16266,7400000.0
2007-08-31 03:17:00,1.16246,1.16269,1.16228,1.16228,23600000.0
2007-08-31 03:18:00,1.16257,1.1626,1.1619,1.1623,11800000.0
2007-08-31 03:19:00,1.16282,1.16327,1.1626,1.1626,21600000.0
2007-08-31 03:20:00,1.16271,1.1631,1.16262,1.1631,13000000.0
2007-08-31 03:21:00,1.16266,1.16289,1.16266,1.16283,7800000.0
2007-08-31 03:22:00,1.16314,1.16332,1.16298,1.16332,12000000.0
2007-08-31 03:23:00,1.16331,1.16357,1.16307,1.16357,13600000.0
2007-08-31 03:24:00,1.16349,1.16362,1.16288,1.16354,18400000.0
2007-08-31 03:25:00,1.16321,1.16367,1.16305,1.16305,10800000.0
2007-08-31 03:26:00,1.16313,1.16326,1.163,1.16326,37400000.0
2007-08-31 03:27:00,1.1632,1.16347,1.16275,1.163,24800000.0
2007-08-31 03:28:00,1.16312,1.16367,1.16312,1.16346,15600000.0
2007-08-31 03:29:00,1.16328,1.16328,1.1631,1.16318,12800000.0
2007-08-31 03:30:00,1.16383,1.16395,1.16333,1.16333,16000000.0
2007-08-31 03:31:00,1.16317,1.16431,1.16317,1.16402,18800000.0
2007-08-31 03:32:00,1.16391,1.16418,1.16345,1.16345,10800000.0
2007-08-31 03:33:00,1.16331,1.16375,1.16331,1.16371,8000000.0
2007-08-31 03:34:00,1.16321,1.16326,1.16264,1.16308,22200000.0
2007-08-31 03:35:00,1.16344,1.16363,1.16337,1.16346,12400000.0
2007-08-31 03:36:00,1.16343,1.16411,1.16343,1.16411,10800000.0
2007-08-31 03:37:00,1.16438,1.16463,1.16434,1.16463,9400000.0
2007-08-31 03:38:00,1.16464,1.16477,1.16444,1.1646,27400000.0
2007-08-31 03:39:00,1.16448,1.16465,1.16425,1.16425,15200000.0
2007-08-31 03:40:00,1.16468,1.16468,1.16432,1.16438,14600000.0
2007-08-31 03:41:00,1.1643,1.16465,1.16409,1.16465,8400000.0
2007-08-31 03:42:00,1.16441,1.16441,1.16402,1.16439,13200000.0
2007-08-31 03:43:00,1.16431,1.16467,1.16431,1.16467,5600000.0
2007-08-31 03:44:00,1.16469,1.16524,1.16456,1.16472,9400000.0
2007-08-31 03:45:00,1.16435,1.16472,1.16433,1.16437,17800000.0
2007-08-31 03:46:00,1.16443,1.16484,1.16436,1.16458,25200000.0
2007-08-31 03:47:00,1.16488,1.16529,1.16479,1.16491,6200000.0
2007-08-31 03:48:00,1.1652,1.16549,1.16489,1.16535,27600000.0
2007-08-31 03:49:00,1.1652,1.1652,1.16506,1.16506,2600000.0
2007-08-31 03:50:00,1.16531,1.16565,1.16498,1.16498,13000000.0
2007-08-31 03:51:00,1.16547,1.16568,1.16537,1.16537,9600000.0
2007-08-31 03:52:00,1.16508,1.16508,1.16473,1.16473,20600000.0
2007-08-31 03:53:00,1.16442,1.16455,1.16397,1.16453,14400000.0
2007-08-31 03:54:00,1.16424,1.16466,1.16397,1.16466,7800000.0
2007-08-31 03:55:00,1.16462,1.16481,1.16418,1.16481,10000000.0
2007-08-31 03:56:00,1.16442,1.16462,1.16409,1.16438,12400000.0
2007-08-31 03:57:00,1.16491,1.16514,1.16455,1.16514,12200000.0
2007-08-31 03:58:00,1.1655,1.1655,1.16521,1.16521,10600000.0
2007-08-31 03:59:00,1.16514,1.16557,1.16492,1.16557,15400000.0
2007-08-31 04:00:00,1.1654,1.1654,1.16509,1.16527,10000000.0
2007-08-31 04:01:00,1.16559,1.16561,1.16524,1.16524,9600000.0
2007-08-31 04:02:00,1.16526,1.16562,1.16514,1.16518,11200000.0
2007-08-31 04:03:00,1.16508,1.16529,1.16502,1.16502,11000000.0
2007-08-31 04:04:00,1.16454,1.16474,1.16409,1.1643,21600000.0
2007-08-31 04:05:00,1.16444,1.16495,1.16443,1.16444,11800000.0
2007-08-31 04:06:00,1.16475,1.16498,1.16448,1.16498,13600000.0
2007-08-31 04:07:00,1.16475,1.165,1.16475,1.165,8200000.0
2007-08-31 04:08:00,1.16538,1.16538,1.16468,1.16478,10000000.0
2007-08-31 04:09:00,1.16497,1.16505,1.16488,1.16501,10000000.0
2007-08-31 04:10:00,1.16505,1.16505,1.16489,1.16489,3200000.0
2007-08-31 04:11:00,1.16471,1.16507,1.16471,1.16507,22800000.0
2007-08-31 04:12:00,1.16491,1.16508,1.1648,1.16492,21400000.0
2007-08-31 04:13:00,1.16487,1.16538,1.16487,1.16536,16600000.0
2007-08-31 04:14:00,1.16549,1.16549,1.16529,1.16532,12200000.0
2007-08-31 04:15:00,1.16514,1.16514,1.16495,1.16508,9200000.0
2007-08-31 04:16:00,1.16515,1.16515,1.16398,1.16398,29000000.0
2007-08-31 04:17:00,1.16438,1.16482,1.16438,1.16471,15400000.0
2007-08-31 04:18:00,1.16473,1.16528,1.1645,1.16484,16400000.0
2007-08-31 04:19:00,1.16505,1.16523,1.16468,1.1651,17400000.0
2007-08-31 04:20:00,1.16483,1.16522,1.16483,1.16492,14600000.0
2007-08-31 04:21:00,1.16517,1.16517,1.16475,1.16516,16600000.0
2007-08-31 04:22:00,1.16471,1.16503,1.16454,1.16496,12000000.0
2007-08-31 04:23:00,1.1647,1.16474,1.16447,1.16456,14600000.0
2007-08-31 04:24:00,1.16447,1.16494,1.16442,1.16469,32800000.0
2007-08-31 04:25:00,1.1648,1.16507,1.16455,1.16455,15400000.0
2007-08-31 04:26:00,1.16421,1.16495,1.16421,1.16473,17200000.0
2007-08-31 04:27:00,1.16468,1.16475,1.16422,1.1644,15800000.0
2007-08-31 04:28:00,1.16439,1.16448,1.16419,1.16419,12800000.0
2007-08-31 04:29:00,1.1645,1.16485,1.1645,1.16485,9000000.0
2007-08-31 04:30:00,1.16507,1.16551,1.16454,1.165,22600000.0
2007-08-31 04:31:00,1.16493,1.16521,1.16493,1.16521,6800000.0
2007-08-31 04:32:00,1.1652,1.16536,1.1647,1.16505,32200000.0
2007-08-31 04:33:00,1.1648,1.16542,1.16457,1.1654,10400000.0
2007-08-31 04:34:00,1.16531,1.16531,1.16512,1.16525,11800000.0
2007-08-31 04:35:00,1.1647,1.16558,1.1647,1.16523,10400000.0
2007-08-31 04:36:00,1.16539,1.1655,1.16523,1.16525,21800000.0
2007-08-31 04:37:00,1.16529,1.16561,1.16508,1.16557,14600000.0
2007-08-31 04:38:00,1.16536,1.16549,1.16528,1.16548,17800000.0
2007-08-31 04:40:00,1.16534,1.16549,1.16519,1.16519,18800000.0
2007-08-31 04:41:00,1.16491,1.16542,1.16488,1.16542,16200000.0
2007-08-31 04:42:00,1.16535,1.16535,1.16513,1.16513,4200000.0
2007-08-31 04:43:00,1.16518,1.16536,1.16486,1.16507,15200000.0
2007-08-31 04:44:00,1.1657,1.1657,1.1657,1.1657,7400000.0
2007-08-31 04:45:00,1.16547,1.1655,1.16531,1.1655,7400000.0
2007-08-31 04:46:00,1.16558,1.16563,1.16492,1.16542,14400000.0
2007-08-31 04:47:00,1.1656,1.16589,1.1654,1.1654,14400000.0
2007-08-31 04:48:00,1.16532,1.16578,1.16524,1.16576,9400000.0
2007-08-31 04:49:00,1.16557,1.16562,1.16508,1.16528,19400000.0
2007-08-31 04:50:00,1.16526,1.16551,1.16526,1.16529,9800000.0
2007-08-31 04:51:00,1.16558,1.16576,1.16531,1.16547,21200000.0
2007-08-31 04:52:00,1.16574,1.16596,1.16544,1.16566,18000000.0
2007-08-31 04:53:00,1.1655,1.1655,1.16475,1.16475,7400000.0
2007-08-31 04:54:00,1.16511,1.1658,1.16511,1.16539,14200000.0
2007-08-31 04:55:00,1.1656,1.16583,1.16551,1.1657,9000000.0
2007-08-31 04:56:00,1.16533,1.16546,1.16533,1.16544,13200000.0
2007-08-31 04:57:00,1.166,1.166,1.1659,1.1659,30200000.0
2007-08-31 04:58:00,1.16529,1.16544,1.16518,1.16544,30200000.0
2007-08-31 04:59:00,1.16558,1.16603,1.16517,1.16544,21200000.0
2007-08-31 05:00:00,1.16504,1.16559,1.16504,1.16537,19400000.0
2007-08-31 05:01:00,1.16532,1.16558,1.16507,1.16547,15600000.0
2007-08-31 05:02:00,1.16535,1.16535,1.16486,1.16497,17200000.0
2007-08-31 05:03:00,1.16494,1.16535,1.16494,1.16535,9000000.0
2007-08-31 05:04:00,1.16478,1.16537,1.16478,1.16506,18800000.0
2007-08-31 05:05:00,1.16476,1.16491,1.16476,1.16491,12600000.0
2007-08-31 05:06:00,1.16481,1.16546,1.16481,1.16546,24000000.0
2007-08-31 05:07:00,1.16538,1.16562,1.16521,1.16521,10800000.0
2007-08-31 05:08:00,1.16534,1.16558,1.16525,1.16558,9600000.0
2007-08-31 05:09:00,1.16519,1.16548,1.16489,1.16524,25600000.0
2007-08-31 05:10:00,1.1654,1.16558,1.16536,1.16556,30400000.0
2007-08-31 05:11:00,1.16471,1.16508,1.16467,1.16494,15800000.0
2007-08-31 05:12:00,1.16479,1.16479,1.16439,1.16458,5200000.0
2007-08-31 05:13:00,1.1645,1.16466,1.1645,1.16466,4800000.0
2007-08-31 05:14:00,1.16471,1.16489,1.16459,1.1646,15200000.0
2007-08-31 05:15:00,1.16451,1.16451,1.16448,1.16448,3200000.0
2007-08-31 05:16:00,1.16476,1.16476,1.1644,1.16453,5800000.0
2007-08-31 05:17:00,1.16468,1.16468,1.16451,1.16456,5000000.0
2007-08-31 05:18:00,1.16474,1.1651,1.16454,1.1646,9800000.0
2007-08-31 05:19:00,1.16476,1.16477,1.1644,1.16454,25000000.0
2007-08-31 05:20:00,1.16462,1.16514,1.16462,1.16486,13200000.0
2007-08-31 05:21:00,1.16499,1.16528,1.1648,1.16484,22200000.0
2007-08-31 05:22:00,1.16484,1.16507,1.16484,1.16507,6200000.0
2007-08-31 05:23:00,1.16467,1.16497,1.16452,1.16452,13600000.0
2007-08-31 05:24:00,1.16483,1.16486,1.16392,1.16411,18000000.0
2007-08-31 05:25:00,1.16465,1.16465,1.16446,1.16458,10200000.0
2007-08-31 05:26:00,1.16481,1.16481,1.16445,1.16481,39600000.0
2007-08-31 05:27:00,1.16512,1.16512,1.16414,1.16414,25800000.0
2007-08-31 05:28:00,1.16478,1.16478,1.16409,1.16419,24000000.0
2007-08-31 05:29:00,1.16374,1.16426,1.16372,1.16426,8600000.0
2007-08-31 05:30:00,1.16484,1.16484,1.1642,1.1642,16800000.0
2007-08-31 05:31:00,1.16444,1.16444,1.16415,1.16426,7400000.0
2007-08-31 05:32:00,1.1646,1.16493,1.16411,1.16493,6800000.0
2007-08-31 05:33:00,1.16469,1.16514,1.16429,1.16489,11000000.0
2007-08-31 05:34:00,1.16498,1.16568,1.16498,1.16568,19800000.0
2007-08-31 05:35:00,1.16528,1.16549,1.16524,1.16538,15400000.0
2007-08-31 05:36:00,1.16514,1.16514,1.16367,1.1642,15600000.0
2007-08-31 05:37:00,1.16394,1.16397,1.16342,1.16342,13800000.0
2007-08-31 05:38:00,1.16376,1.16376,1.16277,1.16277,9600000.0
2007-08-31 05:39:00,1.16277,1.16294,1.16277,1.16288,6800000.0
2007-08-31 05:40:00,1.16303,1.16305,1.16223,1.16237,13600000.0
2007-08-31 05:41:00,1.16256,1.16256,1.16242,1.16242,5600000.0
2007-08-31 05:42:00,1.16226,1.16254,1.16214,1.16254,18400000.0
2007-08-31 05:43:00,1.16284,1.16293,1.16254,1.16293,10200000.0
2007-08-31 05:44:00,1.16314,1.16344,1.1628,1.16299,14000000.0
2007-08-31 05:45:00,1.16313,1.16335,1.16298,1.16335,20400000.0
2007-08-31 05:46:00,1.16315,1.16376,1.16293,1.16352,18200000.0
2007-08-31 05:47:00,1.16351,1.16387,1.16351,1.16354,16000000.0
2007-08-31 05:48:00,1.16382,1.16388,1.16376,1.16388,14400000.0
2007-08-31 05:49:00,1.16399,1.16399,1.16348,1.16355,21000000.0
2007-08-31 05:50:00,1.16365,1.16395,1.16365,1.16395,7800000.0
2007-08-31 05:51:00,1.16356,1.16391,1.16341,1.16384,15200000.0
2007-08-31 05:52:00,1.16372,1.16372,1.16342,1.16342,10800000.0
2007-08-31 05:53:00,1.16385,1.16385,1.16323,1.16341,16000000.0
2007-08-31 05:54:00,1.16339,1.16359,1.16314,1.16359,8400000.0
2007-08-31 05:55:00,1.16322,1.16322,1.16287,1.16291,19400000.0
2007-08-31 05:56:00,1.16315,1.16315,1.16251,1.16251,14200000.0
2007-08-31 05:57:00,1.1628,1.1628,1.1625,1.16263,13800000.0
2007-08-31 05:58:00,1.1624,1.16262,1.16236,1.1624,25400000.0
2007-08-31 05:59:00,1.16222,1.16222,1.16188,1.16218,26800000.0
2007-08-31 06:00:00,1.16154,1.16169,1.16145,1.16154,10800000.0
2007-08-31 06:01:00,1.16145,1.16213,1.16145,1.16181,23000000.0
2007-08-31 06:02:00,1.16213,1.16224,1.16183,1.16203,17600000.0
2007-08-31 06:03:00,1.1617,1.16209,1.1617,1.16179,8400000.0
2007-08-31 06:04:00,1.16216,1.16274,1.16216,1.16274,4200000.0
2007-08-31 06:05:00,1.16287,1.16326,1.16277,1.16277,16400000.0
2007-08-31 06:06:00,1.16297,1.16439,1.16297,1.16439,24800000.0
2007-08-31 06:07:00,1.16378,1.16378,1.16345,1.16345,13800000.0
2007-08-31 06:08:00,1.16397,1.1642,1.16397,1.16414,8200000.0
2007-08-31 06:09:00,1.16403,1.16414,1.1638,1.1638,21200000.0
2007-08-31 06:10:00,1.1648,1.1651,1.1647,1.1648,8200000.0
2007-08-31 06:11:00,1.16413,1.16413,1.16385,1.16385,8200000.0
2007-08-31 06:12:00,1.16373,1.16376,1.16357,1.16357,16000000.0
2007-08-31 06:13:00,1.16376,1.16387,1.16348,1.1636,17600000.0
2007-08-31 06:14:00,1.16385,1.16429,1.16378,1.16405,17800000.0
2007-08-31 06:15:00,1.16366,1.16433,1.16366,1.16433,14000000.0
2007-08-31 06:16:00,1.16369,1.16369,1.16314,1.16318,4600000.0
2007-08-31 06:17:00,1.16264,1.16325,1.16263,1.16325,22200000.0
2007-08-31 06:18:00,1.16327,1.16347,1.16295,1.16336,19800000.0
2007-08-31 06:19:00,1.16389,1.16389,1.16295,1.16342,11200000.0
2007-08-31 06:20:00,1.16323,1.16344,1.16311,1.16332,11200000.0
2007-08-31 06:21:00,1.16374,1.16374,1.1635,1.16372,6200000.0
2007-08-31 06:22:00,1.16347,1.16371,1.16325,1.16361,21800000.0
2007-08-31 06:23:00,1.1636,1.16378,1.16314,1.16378,14800000.0
2007-08-31 06:24:00,1.16402,1.16419,1.16384,1.16388,15200000.0
2007-08-31 06:25:00,1.16395,1.16424,1.16376,1.16411,13000000.0
2007-08-31 06:26:00,1.16388,1.16391,1.16376,1.16376,8400000.0
2007-08-31 06:27:00,1.1641,1.1641,1.16338,1.16359,15800000.0
2007-08-31 06:28:00,1.16395,1.16446,1.16395,1.16446,9000000.0
2007-08-31 06:29:00,1.1639,1.1639,1.16385,1.16385,2000000.0
2007-08-31 06:30:00,1.16393,1.16434,1.16359,1.16359,11800000.0
2007-08-31 06:31:00,1.16403,1.1643,1.16388,1.16408,12200000.0
2007-08-31 06:32:00,1.16404,1.16419,1.16388,1.16409,12800000.0
2007-08-31 06:33:00,1.16449,1.16449,1.16372,1.16372,13000000.0
2007-08-31 06:34:00,1.16465,1.16465,1.16434,1.16447,21600000.0
2007-08-31 06:35:00,1.1643,1.16446,1.16418,1.1642,13000000.0
2007-08-31 06:36:00,1.1643,1.1643,1.16397,1.16428,18200000.0
2007-08-31 06:37:00,1.16403,1.16452,1.16403,1.16411,8400000.0
2007-08-31 06:38:00,1.16411,1.16459,1.16411,1.16459,7800000.0
2007-08-31 06:39:00,1.16411,1.16411,1.16365,1.16365,8000000.0
2007-08-31 06:40:00,1.16391,1.16391,1.16359,1.16364,10600000.0
2007-08-31 06:41:00,1.16416,1.16416,1.16351,1.16351,21800000.0
2007-08-31 06:42:00,1.1637,1.16382,1.16368,1.1637,9800000.0
2007-08-31 06:43:00,1.16363,1.16407,1.16363,1.16366,10800000.0
2007-08-31 06:44:00,1.1636,1.16401,1.16338,1.16361,23400000.0
2007-08-31 06:45:00,1.1636,1.16382,1.16344,1.16382,16400000.0
2007-08-31 06:46:00,1.16349,1.1639,1.16349,1.1639,7600000.0
2007-08-31 06:47:00,1.16389,1.16411,1.16376,1.16394,14000000.0
2007-08-31 06:48:00,1.16422,1.16452,1.16422,1.1643,15600000.0
2007-08-31 06:49:00,1.16438,1.16468,1.16408,1.16416,11400000.0
2007-08-31 06:50:00,1.16411,1.16449,1.1639,1.16395,14400000.0
2007-08-31 06:51:00,1.1645,1.1647,1.1645,1.1647,18800000.0
2007-08-31 06:52:00,1.1643,1.16443,1.16388,1.16443,18800000.0
2007-08-31 06:53:00,1.16427,1.16432,1.16355,1.16355,12800000.0
2007-08-31 06:54:00,1.16365,1.1638,1.16365,1.1638,3400000.0
2007-08-31 06:55:00,1.16383,1.16402,1.16367,1.16367,13400000.0
2007-08-31 06:56:00,1.16387,1.16432,1.16379,1.16432,12800000.0
2007-08-31 06:57:00,1.16391,1.16453,1.16391,1.16418,11400000.0
2007-08-31 06:58:00,1.16411,1.16439,1.16404,1.16415,14800000.0
2007-08-31 06:59:00,1.16443,1.16464,1.16405,1.16464,8000000.0
2007-08-31 07:00:00,1.16485,1.16491,1.16446,1.16474,13800000.0
2007-08-31 07:01:00,1.16479,1.16494,1.16452,1.16458,31800000.0
2007-08-31 07:02:00,1.16488,1.16503,1.16447,1.16472,20600000.0
2007-08-31 07:03:00,1.16434,1.1651,1.16434,1.1651,15400000.0
2007-08-31 07:04:00,1.16445,1.16484,1.16445,1.16464,14600000.0
2007-08-31 07:05:00,1.16446,1.16485,1.16441,1.16455,11400000.0
2007-08-31 07:06:00,1.16429,1.16474,1.16429,1.16459,19200000.0
2007-08-31 07:07:00,1.16445,1.16481,1.16423,1.16423,17600000.0
2007-08-31 07:08:00,1.16445,1.1648,1.16445,1.16445,10800000.0
2007-08-31 07:09:00,1.16499,1.16501,1.16442,1.16501,21400000.0
2007-08-31 07:10:00,1.16499,1.16499,1.16468,1.16486,10000000.0
2007-08-31 07:11:00,1.16495,1.16531,1.1647,1.16531,14800000.0
2007-08-31 07:12:00,1.16508,1.16515,1.16497,1.16512,9000000.0
2007-08-31 07:13:00,1.16497,1.16522,1.16486,1.16521,11400000.0
2007-08-31 07:14:00,1.16527,1.16551,1.16497,1.16538,20200000.0
2007-08-31 07:15:00,1.16534,1.16534,1.165,1.165,22800000.0
2007-08-31 07:16:00,1.16534,1.16548,1.16521,1.16521,16200000.0
2007-08-31 07:17:00,1.16527,1.16544,1.16483,1.16483,17000000.0
2007-08-31 07:18:00,1.16513,1.16516,1.16494,1.16503,6800000.0
2007-08-31 07:19:00,1.16551,1.16575,1.16532,1.16532,20200000.0
2007-08-31 07:20:00,1.16525,1.16543,1.16499,1.16524,16000000.0
2007-08-31 07:21:00,1.16531,1.16572,1.16523,1.16547,20600000.0
2007-08-31 07:22:00,1.16538,1.16597,1.16536,1.16542,18200000.0
2007-08-31 07:23:00,1.16551,1.16562,1.16542,1.16549,15400000.0
2007-08-31 07:24:00,1.16559,1.16559,1.16518,1.16518,11600000.0
2007-08-31 07:25:00,1.16576,1.16627,1.16575,1.16577,7400000.0
2007-08-31 07:26:00,1.16616,1.16616,1.16573,1.16573,16800000.0
2007-08-31 07:27:00,1.1658,1.16614,1.16538,1.16597,14000000.0
2007-08-31 07:28:00,1.16585,1.16612,1.16559,1.16576,21600000.0
2007-08-31 07:29:00,1.16579,1.16607,1.16563,1.16607,18600000.0
2007-08-31 07:30:00,1.16547,1.16608,1.16525,1.16608,12600000.0
2007-08-31 07:31:00,1.16554,1.16554,1.16547,1.16547,2600000.0
2007-08-31 07:32:00,1.16549,1.16628,1.16547,1.16594,18000000.0
2007-08-31 07:33:00,1.16582,1.16609,1.16564,1.16588,13800000.0
2007-08-31 07:34:00,1.16583,1.16583,1.16565,1.16565,2600000.0
2007-08-31 07:35:00,1.1658,1.1658,1.16523,1.16576,11600000.0
2007-08-31 07:36:00,1.16528,1.1658,1.16523,1.16523,7600000.0
2007-08-31 07:37:00,1.16513,1.16537,1.16492,1.16514,19800000.0
2007-08-31 07:38:00,1.16527,1.16564,1.16527,1.16537,18000000.0
2007-08-31 07:39:00,1.16523,1.16572,1.16523,1.16529,11600000.0
2007-08-31 07:40:00,1.1646,1.16498,1.1646,1.16496,9800000.0
2007-08-31 07:41:00,1.1652,1.1652,1.16462,1.16464,12000000.0
2007-08-31 07:42:00,1.16438,1.16475,1.16399,1.16475,12000000.0
2007-08-31 07:43:00,1.16431,1.16448,1.16362,1.16362,28000000.0
2007-08-31 07:44:00,1.16397,1.16431,1.16391,1.1641,10400000.0
2007-08-31 07:45:00,1.16395,1.16396,1.16329,1.16396,10800000.0
2007-08-31 07:46:00,1.16384,1.16414,1.16356,1.16411,17400000.0
2007-08-31 07:47:00,1.16401,1.16401,1.16376,1.16381,11200000.0
2007-08-31 07:48:00,1.16388,1.16388,1.16356,1.16356,11600000.0
2007-08-31 07:49:00,1.16375,1.16436,1.16375,1.16436,8400000.0
2007-08-31 07:50:00,1.1644,1.16463,1.16424,1.16432,13000000.0
2007-08-31 07:51:00,1.16436,1.16436,1.16399,1.16421,24800000.0
2007-08-31 07:52:00,1.16413,1.16434,1.16408,1.16411,11600000.0
2007-08-31 07:53:00,1.16436,1.16457,1.16411,1.16445,18800000.0
2007-08-31 07:54:00,1.164,1.16446,1.164,1.16428,18000000.0
2007-08-31 07:55:00,1.16426,1.16456,1.16426,1.16432,21000000.0
2007-08-31 07:56:00,1.16422,1.16457,1.16387,1.16425,24200000.0
2007-08-31 07:57:00,1.16384,1.164,1.16363,1.16387,17200000.0
2007-08-31 07:58:00,1.16359,1.16409,1.16359,1.16405,16800000.0
2007-08-31 07:59:00,1.16501,1.16505,1.16466,1.16489,20800000.0
2007-08-31 08:00:00,1.16483,1.16483,1.16436,1.16439,14000000.0
2007-08-31 08:01:00,1.16464,1.16464,1.16433,1.16447,20200000.0
2007-08-31 08:02:00,1.16441,1.16441,1.16407,1.16415,10400000.0
2007-08-31 08:03:00,1.16409,1.16438,1.16406,1.16434,16000000.0
2007-08-31 08:04:00,1.16411,1.16465,1.16402,1.16465,32200000.0
2007-08-31 08:05:00,1.16425,1.16427,1.1639,1.16395,10200000.0
2007-08-31 08:06:00,1.16449,1.16449,1.16368,1.16385,23800000.0
2007-08-31 08:07:00,1.16365,1.16408,1.16365,1.16397,17400000.0
2007-08-31 08:08:00,1.16375,1.16434,1.16315,1.16327,19600000.0
2007-08-31 08:09:00,1.16377,1.16394,1.16342,1.1636,15600000.0
2007-08-31 08:10:00,1.16321,1.16358,1.16321,1.16345,9200000.0
2007-08-31 08:11:00,1.16366,1.16378,1.16345,1.1635,9800000.0
2007-08-31 08:12:00,1.16339,1.16355,1.16336,1.16352,8400000.0
2007-08-31 08:13:00,1.16333,1.16354,1.16305,1.16305,22000000.0
2007-08-31 08:14:00,1.163,1.16337,1.16298,1.16337,8800000.0
2007-08-31 08:15:00,1.16317,1.16334,1.16294,1.16334,20400000.0
2007-08-31 08:16:00,1.16298,1.16348,1.16284,1.16313,7400000.0
2007-08-31 08:17:00,1.16341,1.16341,1.16286,1.16317,13000000.0
2007-08-31 08:18:00,1.16317,1.16335,1.16317,1.16318,14800000.0
2007-08-31 08:19:00,1.16245,1.1628,1.16219,1.16249,18200000.0
2007-08-31 08:20:00,1.16237,1.16263,1.16233,1.16248,14200000.0
2007-08-31 08:21:00,1.16268,1.16287,1.1623,1.16259,19600000.0
2007-08-31 08:22:00,1.16268,1.16268,1.16203,1.16234,9800000.0
2007-08-31 08:23:00,1.16245,1.16267,1.16231,1.16242,23000000.0
2007-08-31 08:24:00,1.16233,1.16272,1.16215,1.16223,29800000.0
2007-08-31 08:25:00,1.16219,1.16236,1.162,1.16236,12000000.0
2007-08-31 08:26:00,1.1627,1.16306,1.16248,1.16257,9400000.0
2007-08-31 08:27:00,1.16245,1.1628,1.16211,1.16211,18800000.0
2007-08-31 08:28:00,1.16174,1.16202,1.16121,1.16121,27600000.0
2007-08-31 08:29:00,1.16147,1.16176,1.16072,1.16176,20000000.0
2007-08-31 08:30:00,1.1614,1.16168,1.16081,1.16081,22400000.0
2007-08-31 08:31:00,1.16103,1.16119,1.16093,1.16093,11400000.0
2007-08-31 08:32:00,1.16093,1.16128,1.16054,1.16128,11400000.0
2007-08-31 08:33:00,1.16066,1.16111,1.16053,1.16091,18000000.0
2007-08-31 08:34:00,1.16079,1.16143,1.16079,1.16143,17800000.0
2007-08-31 08:35:00,1.16135,1.1616,1.16091,1.16091,14400000.0
2007-08-31 08:36:00,1.16148,1.16183,1.16122,1.16152,13000000.0
2007-08-31 08:37:00,1.16077,1.16077,1.16038,1.16052,11600000.0
2007-08-31 08:38:00,1.16091,1.16105,1.16061,1.16079,19800000.0
2007-08-31 08:39:00,1.16079,1.16119,1.16079,1.16106,12400000.0
2007-08-31 08:40:00,1.16121,1.16123,1.16098,1.16114,13000000.0
2007-08-31 08:41:00,1.16087,1.16087,1.16027,1.16034,16200000.0
2007-08-31 08:42:00,1.16054,1.16092,1.16042,1.1607,11000000.0
2007-08-31 08:43:00,1.1604,1.16073,1.1604,1.16043,8600000.0
2007-08-31 08:44:00,1.16036,1.16053,1.16026,1.1604,14000000.0
2007-08-31 08:45:00,1.16027,1.16042,1.15997,1.16042,11400000.0
2007-08-31 08:46:00,1.16009,1.16052,1.16009,1.16027,8000000.0
2007-08-31 08:47:00,1.16073,1.1614,1.16072,1.16092,33600000.0
2007-08-31 08:48:00,1.16058,1.16105,1.16058,1.16096,15600000.0
2007-08-31 08:49:00,1.1614,1.16163,1.16085,1.16085,11800000.0
2007-08-31 08:50:00,1.16068,1.16093,1.16036,1.16039,16400000.0
2007-08-31 08:51:00,1.16004,1.16036,1.16003,1.16036,22800000.0
2007-08-31 08:52:00,1.16047,1.16116,1.16026,1.16116,15800000.0
2007-08-31 08:53:00,1.161,1.16148,1.1608,1.16116,12800000.0
2007-08-31 08:54:00,1.1613,1.16198,1.1613,1.16169,9200000.0
2007-08-31 08:55:00,1.16155,1.16155,1.16083,1.16127,27600000.0
2007-08-31 08:56:00,1.16036,1.16087,1.16026,1.16083,13000000.0
2007-08-31 08:57:00,1.16084,1.16095,1.16042,1.16042,11600000.0
2007-08-31 08:58:00,1.16047,1.16051,1.16024,1.16045,16800000.0
2007-08-31 08:59:00,1.16076,1.16079,1.16064,1.16065,6400000.0
2007-08-31 09:00:00,1.16076,1.16109,1.16076,1.16079,15400000.0
2007-08-31 09:01:00,1.1608,1.16132,1.1608,1.16124,12800000.0
2007-08-31 09:02:00,1.16096,1.1614,1.16092,1.1614,16400000.0
2007-08-31 09:03:00,1.16125,1.16156,1.16085,1.16085,9000000.0
2007-08-31 09:04:00,1.16111,1.16129,1.16086,1.16096,12400000.0
2007-08-31 09:05:00,1.16089,1.16136,1.16084,1.16098,23600000.0
2007-08-31 09:06:00,1.16128,1.16147,1.16102,1.16102,19000000.0
2007-08-31 09:07:00,1.16132,1.16157,1.16125,1.16128,6200000.0
2007-08-31 09:08:00,1.16125,1.16125,1.16088,1.16122,6600000.0
2007-08-31 09:09:00,1.16076,1.16118,1.16038,1.16099,17000000.0
2007-08-31 09:10:00,1.16099,1.1615,1.16099,1.16118,18400000.0
2007-08-31 09:11:00,1.16168,1.16181,1.16126,1.16149,13800000.0
2007-08-31 09:12:00,1.16157,1.16172,1.16129,1.16129,16600000.0
2007-08-31 09:13:00,1.16117,1.16151,1.16108,1.16112,10800000.0
2007-08-31 09:14:00,1.16071,1.161,1.16067,1.16094,19800000.0
2007-08-31 09:15:00,1.16096,1.161,1.16095,1.161,6400000.0
2007-08-31 09:16:00,1.16099,1.16153,1.16099,1.16153,4800000.0
2007-08-31 09:17:00,1.16175,1.16186,1.1617,1.16175,9800000.0
2007-08-31 09:18:00,1.16163,1.16192,1.16147,1.16152,16000000.0
2007-08-31 09:19:00,1.16127,1.16174,1.16119,1.16138,30600000.0
2007-08-31 09:20:00,1.16164,1.16204,1.16138,1.16145,24400000.0
2007-08-31 09:21:00,1.16214,1.16233,1.16183,1.16202,13000000.0
2007-08-31 09:22:00,1.16217,1.16244,1.16194,1.16202,15400000.0
2007-08-31 09:23:00,1.16176,1.16201,1.1616,1.16163,39600000.0
2007-08-31 09:24:00,1.16174,1.16193,1.16154,1.16182,10400000.0
2007-08-31 09:25:00,1.16154,1.16154,1.16126,1.16126,12800000.0
2007-08-31 09:26:00,1.16135,1.16135,1.1611,1.1611,10000000.0
2007-08-31 09:27:00,1.1612,1.1612,1.161,1.161,40800000.0
2007-08-31 09:28:00,1.16111,1.16174,1.16103,1.16126,19800000.0
2007-08-31 09:29:00,1.16103,1.16153,1.16103,1.16131,10000000.0
2007-08-31 09:30:00,1.16125,1.16125,1.1609,1.16096,12600000.0
2007-08-31 09:31:00,1.16101,1.16158,1.161,1.16158,10600000.0
2007-08-31 09:32:00,1.16113,1.16139,1.16096,1.16137,21600000.0
2007-08-31 09:33:00,1.1613,1.16163,1.16124,1.16124,27600000.0
2007-08-31 09:34:00,1.16189,1.16189,1.16104,1.1614,9400000.0
2007-08-31 09:35:00,1.16168,1.16181,1.16168,1.16173,10400000.0
2007-08-31 09:36:00,1.16185,1.16219,1.16161,1.16161,13600000.0
2007-08-31 09:37:00,1.16165,1.16181,1.16165,1.16165,11000000.0
2007-08-31 09:38:00,1.16176,1.16214,1.16165,1.16214,24400000.0
2007-08-31 09:39:00,1.16195,1.16224,1.16189,1.16221,22000000.0
2007-08-31 09:40:00,1.16206,1.1626,1.16206,1.16219,10400000.0
2007-08-31 09:41:00,1.16268,1.16271,1.16262,1.16267,6200000.0
2007-08-31 09:42:00,1.16262,1.16307,1.16258,1.16258,15200000.0
2007-08-31 09:43:00,1.16291,1.16291,1.16273,1.16291,5800000.0
2007-08-31 09:44:00,1.16263,1.16285,1.16236,1.16285,9200000.0
2007-08-31 09:45:00,1.16215,1.16245,1.16215,1.16225,13200000.0
2007-08-31 09:46:00,1.16227,1.16265,1.16215,1.16237,21800000.0
2007-08-31 09:47:00,1.16232,1.16259,1.16232,1.16259,10600000.0
2007-08-31 09:48:00,1.16281,1.16281,1.1624,1.16253,16800000.0
2007-08-31 09:49:00,1.16262,1.16327,1.16262,1.16322,19400000.0
2007-08-31 09:50:00,1.16298,1.16298,1.16251,1.16284,27400000.0
2007-08-31 09:51:00,1.1631,1.16332,1.16304,1.16304,18600000.0
2007-08-31 09:52:00,1.16319,1.16319,1.16286,1.16317,15600000.0
2007-08-31 09:53:00,1.16317,1.16326,1.16245,1.16326,15000000.0
2007-08-31 09:54:00,1.16289,1.16344,1.16289,1.16342,15600000.0
2007-08-31 09:55:00,1.16296,1.16332,1.16279,1.16279,18600000.0
2007-08-31 09:56:00,1.1629,1.16291,1.16263,1.16263,26000000.0
2007-08-31 09:57:00,1.16292,1.16332,1.16253,1.16295,15800000.0
2007-08-31 09:58:00,1.16253,1.16254,1.16233,1.16251,7600000.0
2007-08-31 09:59:00,1.16252,1.1626,1.16229,1.16239,18600000.0
2007-08-31 10:00:00,1.16243,1.16277,1.16212,1.16277,37800000.0
2007-08-31 10:01:00,1.16284,1.16298,1.16244,1.16264,18400000.0
2007-08-31 10:02:00,1.16294,1.16313,1.16272,1.16289,11000000.0
2007-08-31 10:03:00,1.16256,1.16289,1.1624,1.16275,30800000.0
2007-08-31 10:04:00,1.16311,1.16396,1.16311,1.16366,22800000.0
2007-08-31 10:05:00,1.16319,1.16319,1.16264,1.16281,18800000.0
2007-08-31 10:06:00,1.16296,1.16304,1.16235,1.16267,12200000.0
2007-08-31 10:07:00,1.16266,1.16282,1.1623,1.16231,24600000.0
2007-08-31 10:08:00,1.16212,1.16236,1.16212,1.16215,8000000.0
2007-08-31 10:09:00,1.16211,1.16231,1.16192,1.16192,16600000.0
2007-08-31 10:10:00,1.16207,1.16214,1.16191,1.16209,21200000.0
2007-08-31 10:11:00,1.1621,1.16238,1.1621,1.16223,10800000.0
2007-08-31 10:12:00,1.16186,1.1623,1.16186,1.1619,20800000.0
2007-08-31 10:13:00,1.16215,1.16225,1.16179,1.16206,12000000.0
2007-08-31 10:14:00,1.16175,1.16206,1.16129,1.16167,17200000.0
2007-08-31 10:15:00,1.16156,1.16191,1.1611,1.16191,9400000.0
2007-08-31 10:16:00,1.16177,1.16218,1.16171,1.1619,12800000.0
2007-08-31 10:17:00,1.16154,1.16202,1.16154,1.16194,13400000.0
2007-08-31 10:18:00,1.16201,1.16222,1.16164,1.16195,11800000.0
2007-08-31 10:19:00,1.16186,1.16194,1.16186,1.16194,3200000.0
2007-08-31 10:20:00,1.16193,1.16217,1.16163,1.16217,11800000.0
2007-08-31 10:21:00,1.16151,1.16194,1.16137,1.16138,26800000.0
2007-08-31 10:22:00,1.1612,1.16179,1.1612,1.16179,10000000.0
2007-08-31 10:23:00,1.16138,1.16158,1.16129,1.16144,19400000.0
2007-08-31 10:24:00,1.1614,1.16183,1.1613,1.16165,37600000.0
2007-08-31 10:25:00,1.16157,1.16184,1.16105,1.16123,14000000.0
2007-08-31 10:26:00,1.16145,1.16153,1.1612,1.16125,15200000.0
2007-08-31 10:27:00,1.16165,1.16165,1.1603,1.16088,13600000.0
2007-08-31 10:28:00,1.16132,1.1617,1.16122,1.16122,14400000.0
2007-08-31 10:29:00,1.16134,1.162,1.16121,1.16126,15000000.0
2007-08-31 10:30:00,1.16174,1.16186,1.16135,1.16186,28200000.0
2007-08-31 10:31:00,1.16179,1.16187,1.16151,1.16166,10200000.0
2007-08-31 10:32:00,1.16164,1.16187,1.16139,1.16144,19200000.0
2007-08-31 10:33:00,1.16114,1.16154,1.16114,1.16118,15400000.0
2007-08-31 10:34:00,1.1609,1.16151,1.16067,1.16067,10800000.0
2007-08-31 10:35:00,1.16081,1.16108,1.16074,1.16081,20400000.0
2007-08-31 10:36:00,1.16072,1.16088,1.16041,1.16074,10000000.0
2007-08-31 10:37:00,1.16068,1.16129,1.16068,1.16077,19600000.0
2007-08-31 10:38:00,1.16057,1.1608,1.16049,1.16058,5200000.0
2007-08-31 10:39:00,1.16103,1.16148,1.16103,1.16139,20600000.0
2007-08-31 10:40:00,1.16167,1.16191,1.16128,1.16128,18800000.0
2007-08-31 10:41:00,1.16109,1.16185,1.16109,1.16154,10600000.0
2007-08-31 10:42:00,1.16184,1.1624,1.16184,1.16224,15200000.0
2007-08-31 10:43:00,1.16165,1.16191,1.16104,1.16104,16800000.0
2007-08-31 10:44:00,1.16076,1.16076,1.16034,1.16062,19000000.0
2007-08-31 10:45:00,1.16124,1.16149,1.16122,1.16138,27400000.0
2007-08-31 10:46:00,1.16175,1.16175,1.1615,1.1615,5600000.0
2007-08-31 10:47:00,1.16137,1.16184,1.16116,1.16133,11400000.0
2007-08-31 10:48:00,1.16214,1.16214,1.16141,1.16212,11800000.0
2007-08-31 10:49:00,1.1626,1.1626,1.1624,1.1625,17200000.0
2007-08-31 10:50:00,1.16213,1.16214,1.16173,1.16214,17200000.0
2007-08-31 10:51:00,1.16255,1.16266,1.16236,1.16266,24000000.0
2007-08-31 10:52:00,1.16284,1.16292,1.16253,1.16261,22400000.0
2007-08-31 10:53:00,1.16249,1.16273,1.16233,1.1625,11000000.0
2007-08-31 10:54:00,1.16242,1.16285,1.16219,1.16219,18600000.0
2007-08-31 10:55:00,1.1623,1.1624,1.1622,1.1624,9600000.0
2007-08-31 10:56:00,1.16176,1.16182,1.16176,1.16182,9600000.0
2007-08-31 10:57:00,1.1619,1.16281,1.16188,1.1624,9800000.0
2007-08-31 10:58:00,1.16226,1.16233,1.16199,1.16208,7200000.0
2007-08-31 10:59:00,1.16194,1.16242,1.16174,1.16184,14200000.0
2007-08-31 11:00:00,1.16219,1.16222,1.16138,1.16163,18200000.0
2007-08-31 11:01:00,1.16059,1.16129,1.16023,1.16118,27000000.0
2007-08-31 11:02:00,1.1605,1.16065,1.16014,1.16045,21400000.0
2007-08-31 11:03:00,1.16071,1.16099,1.16043,1.16064,11600000.0
2007-08-31 11:04:00,1.1603,1.16091,1.1603,1.16091,13800000.0
2007-08-31 11:05:00,1.16133,1.16142,1.16106,1.16107,16400000.0
2007-08-31 11:06:00,1.16111,1.16111,1.16049,1.16051,23400000.0
2007-08-31 11:07:00,1.1603,1.16048,1.15997,1.16014,11000000.0
2007-08-31 11:08:00,1.16005,1.16054,1.15994,1.15994,28400000.0
2007-08-31 11:09:00,1.1604,1.1604,1.15963,1.16,25800000.0
2007-08-31 11:10:00,1.15988,1.1602,1.15954,1.1598,16000000.0
2007-08-31 11:11:00,1.15962,1.16074,1.15962,1.16019,10200000.0
2007-08-31 11:12:00,1.16019,1.16044,1.16008,1.16019,22800000.0
2007-08-31 11:13:00,1.16034,1.16055,1.16034,1.16055,3200000.0
2007-08-31 11:14:00,1.1607,1.1607,1.16036,1.16045,16800000.0
2007-08-31 11:15:00,1.16055,1.16104,1.16055,1.16081,17800000.0
2007-08-31 11:16:00,1.16026,1.16075,1.16026,1.1605,23600000.0
2007-08-31 11:17:00,1.161,1.161,1.1609,1.1609,11400000.0
2007-08-31 11:18:00,1.1606,1.16065,1.16039,1.16058,11400000.0
2007-08-31 11:19:00,1.16108,1.16108,1.16019,1.16059,11400000.0
2007-08-31 11:20:00,1.16045,1.16059,1.16045,1.16046,25400000.0
2007-08-31 11:21:00,1.16069,1.16074,1.16031,1.16053,11000000.0
2007-08-31 11:22:00,1.16093,1.16123,1.16064,1.16067,13600000.0
2007-08-31 11:23:00,1.16141,1.1615,1.16119,1.16121,12800000.0
2007-08-31 11:24:00,1.16143,1.16171,1.16132,1.16171,21200000.0
2007-08-31 11:25:00,1.16179,1.16182,1.16137,1.16179,25000000.0
2007-08-31 11:26:00,1.16158,1.16172,1.16142,1.16142,10000000.0
2007-08-31 11:27:00,1.16145,1.16154,1.16134,1.16134,11000000.0
2007-08-31 11:28:00,1.16113,1.16145,1.16094,1.16094,9400000.0
2007-08-31 11:29:00,1.16112,1.16113,1.16064,1.16103,22000000.0
2007-08-31 11:30:00,1.16105,1.16105,1.16032,1.16032,10200000.0
2007-08-31 11:31:00,1.16071,1.16104,1.16071,1.16104,18400000.0
2007-08-31 11:32:00,1.16101,1.16106,1.16079,1.16079,22000000.0
2007-08-31 11:33:00,1.16095,1.16115,1.16079,1.16096,8800000.0
2007-08-31 11:34:00,1.16107,1.16107,1.16073,1.16094,17200000.0
2007-08-31 11:35:00,1.16134,1.16153,1.16098,1.16132,19200000.0
2007-08-31 11:36:00,1.16113,1.16155,1.16102,1.16133,22800000.0
2007-08-31 11:37:00,1.16138,1.16144,1.1613,1.16144,14000000.0
2007-08-31 11:38:00,1.16145,1.16174,1.16115,1.16166,22800000.0
2007-08-31 11:39:00,1.162,1.162,1.1617,1.1619,13000000.0
2007-08-31 11:40:00,1.16134,1.16149,1.16126,1.16142,13000000.0
2007-08-31 11:41:00,1.16152,1.16152,1.16109,1.1612,19800000.0
2007-08-31 11:42:00,1.16138,1.16182,1.16138,1.16157,17600000.0
2007-08-31 11:43:00,1.16147,1.16179,1.16132,1.16133,14200000.0
2007-08-31 11:44:00,1.16148,1.16148,1.16101,1.16136,9600000.0
2007-08-31 11:45:00,1.16129,1.16131,1.161,1.16104,21200000.0
2007-08-31 11:46:00,1.16128,1.16154,1.16128,1.16142,8000000.0
2007-08-31 11:47:00,1.16138,1.16142,1.16091,1.16092,17000000.0
2007-08-31 11:48:00,1.16083,1.16148,1.16062,1.1611,5200000.0
2007-08-31 11:49:00,1.16119,1.16141,1.16081,1.16115,21800000.0
2007-08-31 11:50:00,1.1611,1.16133,1.1609,1.1609,24000000.0
2007-08-31 11:51:00,1.16082,1.16101,1.16051,1.16082,20000000.0
2007-08-31 11:52:00,1.16019,1.16064,1.16004,1.16064,26000000.0
2007-08-31 11:53:00,1.16022,1.16061,1.16022,1.16061,22200000.0
2007-08-31 11:54:00,1.16062,1.16062,1.15982,1.16021,16400000.0
2007-08-31 11:55:00,1.16079,1.16093,1.16031,1.16034,16800000.0
2007-08-31 11:56:00,1.16032,1.16078,1.16024,1.16078,21600000.0
2007-08-31 11:57:00,1.1607,1.16087,1.16038,1.16075,13400000.0
2007-08-31 11:58:00,1.16041,1.16081,1.1604,1.16068,19800000.0
2007-08-31 11:59:00,1.16108,1.16123,1.1605,1.16123,27000000.0
2007-08-31 12:00:00,1.1611,1.1611,1.16089,1.16099,7800000.0
2007-08-31 12:01:00,1.16086,1.16115,1.16067,1.16115,16000000.0
2007-08-31 12:02:00,1.16121,1.16121,1.16044,1.16055,26600000.0
2007-08-31 12:03:00,1.1604,1.1611,1.16034,1.16064,20600000.0
2007-08-31 12:04:00,1.1604,1.16095,1.16001,1.16019,30600000.0
2007-08-31 12:05:00,1.16022,1.1605,1.16022,1.16046,14000000.0
2007-08-31 12:06:00,1.16044,1.16079,1.16042,1.16079,13800000.0
2007-08-31 12:07:00,1.16073,1.16073,1.1601,1.16018,23400000.0
2007-08-31 12:08:00,1.16074,1.16077,1.1603,1.1603,18000000.0
2007-08-31 12:09:00,1.1604,1.16083,1.16038,1.16069,17400000.0
2007-08-31 12:10:00,1.16044,1.16123,1.16044,1.16123,13600000.0
2007-08-31 12:11:00,1.16078,1.16095,1.16078,1.16095,7200000.0
2007-08-31 12:12:00,1.16054,1.1613,1.16007,1.1613,22800000.0
2007-08-31 12:13:00,1.16109,1.16109,1.16056,1.16056,15400000.0
2007-08-31 12:14:00,1.16022,1.16085,1.16016,1.16057,14200000.0
2007-08-31 12:15:00,1.1604,1.1607,1.1604,1.16068,5200000.0
2007-08-31 12:16:00,1.16081,1.16129,1.1608,1.16082,16000000.0
2007-08-31 12:17:00,1.1609,1.16132,1.1609,1.16098,11400000.0
2007-08-31 12:18:00,1.16093,1.16093,1.16067,1.16072,8600000.0
2007-08-31 12:19:00,1.16079,1.16104,1.16079,1.16092,21200000.0
2007-08-31 12:20:00,1.16119,1.16162,1.16119,1.16144,7400000.0
2007-08-31 12:21:00,1.16181,1.16183,1.16174,1.16183,4200000.0
2007-08-31 12:22:00,1.16189,1.16197,1.1618,1.1618,6600000.0
2007-08-31 12:23:00,1.16193,1.16215,1.16172,1.16203,11800000.0
2007-08-31 12:24:00,1.16161,1.16228,1.16141,1.16228,15800000.0
2007-08-31 12:25:00,1.16183,1.162,1.16164,1.16183,23600000.0
2007-08-31 12:26:00,1.1616,1.1616,1.16111,1.16113,18200000.0
2007-08-31 12:27:00,1.1613,1.1616,1.16104,1.16132,11400000.0
2007-08-31 12:28:00,1.16124,1.16125,1.1608,1.16125,16000000.0
2007-08-31 12:29:00,1.16113,1.16141,1.16088,1.16094,27400000.0
2007-08-31 12:30:00,1.16097,1.16123,1.16086,1.16096,27000000.0
2007-08-31 12:31:00,1.16135,1.16171,1.16079,1.1611,12400000.0
2007-08-31 12:32:00,1.1614,1.1615,1.1613,1.1614,19200000.0
2007-08-31 12:33:00,1.1613,1.1615,1.1613,1.1615,19200000.0
2007-08-31 12:34:00,1.16099,1.16117,1.16098,1.16106,19200000.0
2007-08-31 12:35:00,1.16115,1.16115,1.16081,1.1611,16800000.0
2007-08-31 12:36:00,1.16121,1.16141,1.16114,1.16114,11600000.0
2007-08-31 12:37:00,1.16101,1.16117,1.16093,1.16117,18400000.0
2007-08-31 12:38:00,1.16115,1.16149,1.16113,1.16114,14800000.0
2007-08-31 12:39:00,1.16106,1.16134,1.16098,1.16133,22400000.0
2007-08-31 12:40:00,1.1613,1.1613,1.16071,1.16106,20200000.0
2007-08-31 12:41:00,1.16113,1.16132,1.16073,1.16132,10800000.0
2007-08-31 12:42:00,1.16169,1.16177,1.16147,1.16173,21400000.0
2007-08-31 12:43:00,1.16154,1.16171,1.16133,1.16133,14400000.0
2007-08-31 12:44:00,1.1616,1.16209,1.1613,1.16209,10000000.0
2007-08-31 12:45:00,1.16216,1.16231,1.16122,1.1615,21600000.0
2007-08-31 12:46:00,1.16125,1.16127,1.16101,1.16122,21000000.0
2007-08-31 12:47:00,1.16109,1.16148,1.16107,1.16144,12400000.0
2007-08-31 12:48:00,1.1614,1.16208,1.1614,1.1618,17400000.0
2007-08-31 12:49:00,1.16178,1.16184,1.16141,1.16159,14200000.0
2007-08-31 12:50:00,1.16159,1.16181,1.16153,1.16181,25600000.0
2007-08-31 12:51:00,1.16147,1.16199,1.16112,1.16112,20200000.0
2007-08-31 12:52:00,1.16132,1.16144,1.1612,1.16124,15400000.0
2007-08-31 12:53:00,1.16142,1.16142,1.16101,1.16108,14200000.0
2007-08-31 12:54:00,1.16088,1.16111,1.16088,1.16111,10400000.0
2007-08-31 12:55:00,1.16092,1.16129,1.16075,1.16075,12600000.0
2007-08-31 12:56:00,1.16143,1.16143,1.16115,1.16121,21600000.0
2007-08-31 12:57:00,1.16115,1.1614,1.16088,1.16094,17400000.0
2007-08-31 12:58:00,1.16066,1.16086,1.16038,1.16038,14200000.0
2007-08-31 12:59:00,1.16061,1.16072,1.16042,1.16045,14000000.0
2007-08-31 13:00:00,1.16043,1.16067,1.16043,1.16061,28600000.0
2007-08-31 13:01:00,1.16082,1.16082,1.1603,1.1606,10000000.0
2007-08-31 13:02:00,1.16067,1.16073,1.16052,1.16072,24800000.0
2007-08-31 13:03:00,1.16073,1.16111,1.16073,1.16111,13800000.0
2007-08-31 13:04:00,1.16106,1.16145,1.16086,1.16102,13600000.0
2007-08-31 13:05:00,1.16142,1.16142,1.16077,1.1612,20200000.0
2007-08-31 13:06:00,1.16096,1.16108,1.16092,1.16092,7200000.0
2007-08-31 13:07:00,1.16104,1.16131,1.16072,1.16072,19800000.0
2007-08-31 13:08:00,1.1603,1.16155,1.1603,1.1615,12200000.0
2007-08-31 13:09:00,1.16119,1.16119,1.16063,1.16097,6800000.0
2007-08-31 13:10:00,1.1612,1.16159,1.16101,1.16104,11000000.0
2007-08-31 13:11:00,1.16136,1.16147,1.16096,1.16096,7400000.0
2007-08-31 13:12:00,1.16077,1.16077,1.16059,1.16077,28000000.0
2007-08-31 13:13:00,1.16048,1.16069,1.16026,1.16026,5200000.0
2007-08-31 13:14:00,1.1614,1.1616,1.1613,1.1615,2600000.0
2007-08-31 13:15:00,1.16103,1.16103,1.16077,1.16077,2600000.0
2007-08-31 13:16:00,1.16034,1.16058,1.16021,1.16058,12400000.0
2007-08-31 13:17:00,1.16054,1.16082,1.1602,1.16039,15600000.0
2007-08-31 13:18:00,1.16062,1.16092,1.16029,1.1606,14000000.0
2007-08-31 13:19:00,1.16056,1.16068,1.16013,1.16028,10000000.0
2007-08-31 13:20:00,1.16068,1.16068,1.16018,1.1604,13800000.0
2007-08-31 13:21:00,1.16043,1.1608,1.16029,1.1608,35000000.0
2007-08-31 13:22:00,1.16051,1.16086,1.16039,1.16086,15800000.0
2007-08-31 13:23:00,1.16034,1.16034,1.16012,1.16028,16800000.0
2007-08-31 13:24:00,1.16006,1.1602,1.15987,1.1602,13000000.0
2007-08-31 13:25:00,1.16035,1.16063,1.16016,1.16016,11200000.0
2007-08-31 13:26:00,1.16024,1.16046,1.16002,1.16043,12600000.0
2007-08-31 13:27:00,1.16023,1.16042,1.16016,1.16024,14200000.0
2007-08-31 13:28:00,1.16019,1.16027,1.16008,1.16018,82200000.0
2007-08-31 13:29:00,1.16053,1.16053,1.15994,1.16001,19200000.0
2007-08-31 13:30:00,1.15982,1.15997,1.1596,1.1599,14000000.0
2007-08-31 13:31:00,1.16007,1.16077,1.16003,1.16006,13000000.0
2007-08-31 13:32:00,1.15931,1.15931,1.15867,1.15929,11800000.0
2007-08-31 13:33:00,1.15905,1.16005,1.15905,1.15972,13600000.0
2007-08-31 13:34:00,1.15983,1.16037,1.15983,1.16004,8200000.0
2007-08-31 13:35:00,1.16074,1.16074,1.15995,1.15995,27000000.0
2007-08-31 13:36:00,1.15995,1.16032,1.1597,1.1597,17800000.0
2007-08-31 13:37:00,1.16022,1.16033,1.16004,1.16004,8000000.0
2007-08-31 13:38:00,1.16006,1.1601,1.15955,1.1601,15600000.0
2007-08-31 13:39:00,1.16045,1.16067,1.16013,1.1605,10400000.0
2007-08-31 13:40:00,1.15995,1.16094,1.15995,1.16052,19600000.0
2007-08-31 13:41:00,1.1606,1.16104,1.16031,1.16051,10000000.0
2007-08-31 13:42:00,1.1608,1.1608,1.16025,1.16039,8200000.0
2007-08-31 13:43:00,1.16034,1.16065,1.16025,1.16025,16800000.0
2007-08-31 13:44:00,1.16045,1.16103,1.16038,1.16067,7600000.0
2007-08-31 13:45:00,1.16066,1.16096,1.16043,1.16047,16600000.0
2007-08-31 13:46:00,1.16056,1.16079,1.16041,1.16055,10000000.0
2007-08-31 13:47:00,1.1608,1.16101,1.16049,1.16049,11600000.0
2007-08-31 13:48:00,1.16059,1.16078,1.16037,1.16067,19600000.0
2007-08-31 13:49:00,1.161,1.1611,1.161,1.1611,19800000.0
2007-08-31 13:50:00,1.16067,1.16081,1.1603,1.16075,19800000.0
2007-08-31 13:51:00,1.16026,1.16047,1.16024,1.16042,13200000.0
2007-08-31 13:52:00,1.1606,1.16065,1.16042,1.16065,17800000.0
2007-08-31 13:53:00,1.1604,1.16062,1.16019,1.16039,25600000.0
2007-08-31 13:54:00,1.1603,1.16042,1.16004,1.16026,14000000.0
2007-08-31 13:55:00,1.1598,1.16066,1.1598,1.16055,11400000.0
2007-08-31 13:56:00,1.16059,1.16059,1.16014,1.16015,18400000.0
2007-08-31 13:57:00,1.16044,1.16048,1.15994,1.16022,29200000.0
2007-08-31 13:58:00,1.16035,1.16065,1.16004,1.16023,15200000.0
2007-08-31 13:59:00,1.15955,1.15974,1.15937,1.15974,10600000.0
2007-08-31 14:00:00,1.16026,1.16026,1.15995,1.15995,3200000.0
2007-08-31 14:01:00,1.1601,1.16039,1.15961,1.16003,13200000.0
2007-08-31 14:02:00,1.15978,1.16022,1.15978,1.15997,5800000.0
2007-08-31 14:03:00,1.15994,1.16001,1.15956,1.15977,18600000.0
2007-08-31 14:04:00,1.16049,1.16049,1.16006,1.16022,7800000.0
2007-08-31 14:05:00,1.16041,1.16083,1.16027,1.16083,26800000.0
2007-08-31 14:06:00,1.16066,1.16092,1.1605,1.1605,13200000.0
2007-08-31 14:07:00,1.16006,1.16006,1.15937,1.15937,16200000.0
2007-08-31 14:08:00,1.15951,1.15972,1.15927,1.1595,19600000.0
2007-08-31 14:09:00,1.15887,1.15909,1.15857,1.15909,14000000.0
2007-08-31 14:10:00,1.15898,1.15908,1.15865,1.15908,24000000.0
2007-08-31 14:11:00,1.15908,1.15915,1.1586,1.15915,9400000.0
2007-08-31 14:12:00,1.15908,1.15926,1.15833,1.15853,22000000.0
2007-08-31 14:13:00,1.15867,1.15867,1.15742,1.1578,20400000.0
2007-08-31 14:14:00,1.15748,1.15783,1.15748,1.15764,21600000.0
2007-08-31 14:15:00,1.15796,1.15824,1.15795,1.15795,20600000.0
2007-08-31 14:16:00,1.15807,1.15853,1.15779,1.15801,11600000.0
2007-08-31 14:17:00,1.15791,1.15814,1.15762,1.15762,19000000.0
2007-08-31 14:18:00,1.15704,1.15756,1.15704,1.15729,17400000.0
2007-08-31 14:19:00,1.15774,1.15834,1.15774,1.15834,42200000.0
2007-08-31 14:20:00,1.15913,1.15918,1.15867,1.15867,19400000.0
2007-08-31 14:21:00,1.15885,1.15905,1.15876,1.15881,19000000.0
2007-08-31 14:22:00,1.15908,1.15914,1.15877,1.15877,17200000.0
2007-08-31 14:23:00,1.15865,1.15877,1.15812,1.15839,24000000.0
2007-08-31 14:24:00,1.15825,1.15845,1.15814,1.15845,5600000.0
2007-08-31 14:25:00,1.15831,1.15877,1.15821,1.15821,9600000.0
2007-08-31 14:26:00,1.15776,1.15817,1.15763,1.15817,7600000.0
2007-08-31 14:27:00,1.15787,1.15834,1.15782,1.15792,9400000.0
2007-08-31 14:28:00,1.15808,1.15808,1.15757,1.15801,6800000.0
2007-08-31 14:29:00,1.15727,1.15779,1.15727,1.15779,16000000.0
2007-08-31 14:30:00,1.15754,1.15782,1.15744,1.15755,14200000.0
2007-08-31 14:31:00,1.15795,1.15803,1.15774,1.15778,15200000.0
2007-08-31 14:32:00,1.15771,1.15771,1.15683,1.15683,20200000.0
2007-08-31 14:33:00,1.15727,1.15784,1.15726,1.15757,18600000.0
2007-08-31 14:34:00,1.15727,1.15727,1.1568,1.15702,10800000.0
2007-08-31 14:35:00,1.15719,1.15769,1.15702,1.15702,16800000.0
2007-08-31 14:36:00,1.15749,1.15769,1.15721,1.15728,11800000.0
2007-08-31 14:37:00,1.15736,1.15767,1.15706,1.15767,24600000.0
2007-08-31 14:38:00,1.15778,1.15778,1.15702,1.15737,17800000.0
2007-08-31 14:39:00,1.15745,1.15796,1.15734,1.15734,19400000.0
2007-08-31 14:40:00,1.15687,1.15741,1.15687,1.15718,6800000.0
2007-08-31 14:41:00,1.15715,1.15733,1.15694,1.15713,11400000.0
2007-08-31 14:42:00,1.15693,1.15721,1.15691,1.15691,22400000.0
2007-08-31 14:43:00,1.15703,1.1575,1.15697,1.1572,9800000.0
2007-08-31 14:44:00,1.15713,1.15713,1.15649,1.15649,9600000.0
2007-08-31 14:45:00,1.15631,1.15668,1.15631,1.15667,14400000.0
2007-08-31 14:46:00,1.15645,1.15662,1.15642,1.15656,19600000.0
2007-08-31 14:47:00,1.15641,1.15679,1.15638,1.1565,22800000.0
2007-08-31 14:48:00,1.15706,1.15706,1.15667,1.15671,11400000.0
2007-08-31 14:49:00,1.1567,1.1567,1.15634,1.15634,17400000.0
2007-08-31 14:50:00,1.15687,1.15687,1.15658,1.15664,5800000.0
2007-08-31 14:51:00,1.15657,1.15676,1.15646,1.15646,13800000.0
2007-08-31 14:52:00,1.15636,1.15725,1.15635,1.15725,20600000.0
2007-08-31 14:53:00,1.15672,1.15716,1.15672,1.15699,15000000.0
2007-08-31 14:54:00,1.15731,1.15766,1.157,1.157,17000000.0
2007-08-31 14:55:00,1.15716,1.15781,1.15711,1.15727,26400000.0
2007-08-31 14:56:00,1.15706,1.15713,1.15686,1.15687,20600000.0
2007-08-31 14:57:00,1.15689,1.15708,1.15662,1.15688,11000000.0
2007-08-31 14:58:00,1.15683,1.15684,1.15655,1.15655,12400000.0
2007-08-31 14:59:00,1.15676,1.15734,1.15672,1.15696,31000000.0
2007-08-31 15:00:00,1.15709,1.15787,1.15709,1.15743,20000000.0
2007-08-31 15:01:00,1.15737,1.15737,1.15697,1.15701,18000000.0
2007-08-31 15:02:00,1.15702,1.15754,1.15702,1.15708,18800000.0
2007-08-31 15:03:00,1.15697,1.15709,1.15678,1.15683,8400000.0
2007-08-31 15:04:00,1.1569,1.1569,1.1563,1.1563,11200000.0
2007-08-31 15:05:00,1.15664,1.15735,1.15664,1.15715,18000000.0
2007-08-31 15:06:00,1.15725,1.1576,1.15712,1.15712,16600000.0
2007-08-31 15:07:00,1.15745,1.15803,1.15738,1.15789,23200000.0
2007-08-31 15:08:00,1.15752,1.1579,1.15734,1.15775,22400000.0
2007-08-31 15:09:00,1.15788,1.15801,1.15766,1.15783,25200000.0
2007-08-31 15:10:00,1.15788,1.15843,1.15761,1.15792,21400000.0
2007-08-31 15:11:00,1.15699,1.15757,1.15699,1.15751,11400000.0
2007-08-31 15:12:00,1.15799,1.15829,1.15758,1.15829,19400000.0
2007-08-31 15:13:00,1.15785,1.15822,1.15785,1.15805,77000000.0
2007-08-31 15:14:00,1.15802,1.15802,1.15784,1.15784,2600000.0
2007-08-31 15:15:00,1.15799,1.15817,1.15799,1.15806,12000000.0
2007-08-31 15:16:00,1.15796,1.15829,1.1578,1.15807,12600000.0
2007-08-31 15:17:00,1.15888,1.15888,1.1584,1.15857,13800000.0
2007-08-31 15:18:00,1.15818,1.15845,1.15801,1.15818,10600000.0
2007-08-31 15:19:00,1.15814,1.1582,1.15796,1.15799,11400000.0
2007-08-31 15:20:00,1.15771,1.15806,1.1576,1.1576,12800000.0
2007-08-31 15:21:00,1.15813,1.15836,1.1579,1.15807,21800000.0
2007-08-31 15:22:00,1.158,1.15842,1.15794,1.15815,13200000.0
2007-08-31 15:23:00,1.15842,1.15843,1.15782,1.15782,13800000.0
2007-08-31 15:24:00,1.15798,1.15799,1.15786,1.15799,4800000.0
2007-08-31 15:25:00,1.15778,1.15778,1.15756,1.15769,21200000.0
2007-08-31 15:26:00,1.15777,1.15791,1.15774,1.15791,5200000.0
2007-08-31 15:27:00,1.15809,1.1585,1.15809,1.1585,35200000.0
2007-08-31 15:28:00,1.15815,1.15838,1.15807,1.15807,13800000.0
2007-08-31 15:29:00,1.15869,1.15869,1.15824,1.15866,6800000.0
2007-08-31 15:30:00,1.15851,1.15898,1.15851,1.15898,11000000.0
2007-08-31 15:31:00,1.15832,1.15858,1.15832,1.15858,3600000.0
2007-08-31 15:32:00,1.15831,1.15857,1.15809,1.15809,13400000.0
2007-08-31 15:33:00,1.15855,1.15881,1.15844,1.15878,92000000.0
2007-08-31 15:34:00,1.15837,1.15875,1.158,1.1582,27000000.0
2007-08-31 15:35:00,1.15799,1.1583,1.15799,1.1583,11600000.0
2007-08-31 15:36:00,1.15857,1.15857,1.15755,1.15814,23400000.0
2007-08-31 15:37:00,1.15837,1.15837,1.15781,1.15788,10000000.0
2007-08-31 15:38:00,1.15793,1.15797,1.15759,1.15759,10600000.0
2007-08-31 15:39:00,1.15745,1.15766,1.15737,1.15737,20600000.0
2007-08-31 15:40:00,1.15746,1.15746,1.157,1.15714,19800000.0
2007-08-31 15:41:00,1.15748,1.15748,1.15729,1.15729,4000000.0
2007-08-31 15:42:00,1.15767,1.15773,1.15738,1.15755,11000000.0
2007-08-31 15:43:00,1.15764,1.15781,1.15719,1.15736,16400000.0
2007-08-31 15:44:00,1.15778,1.15815,1.15756,1.15784,84600000.0
2007-08-31 15:45:00,1.15731,1.15779,1.15731,1.15772,9800000.0
2007-08-31 15:46:00,1.15773,1.15802,1.15773,1.15796,12600000.0
2007-08-31 15:47:00,1.15774,1.15798,1.15774,1.15775,14400000.0
2007-08-31 15:48:00,1.15795,1.15868,1.15795,1.15851,12200000.0
2007-08-31 15:49:00,1.15837,1.15878,1.15837,1.15878,70200000.0
2007-08-31 15:50:00,1.15803,1.15803,1.15741,1.15786,19800000.0
2007-08-31 15:51:00,1.1578,1.15857,1.15776,1.15857,13600000.0
2007-08-31 15:52:00,1.15858,1.15896,1.15858,1.15881,16000000.0
2007-08-31 15:53:00,1.15885,1.1592,1.15853,1.1588,18000000.0
2007-08-31 15:54:00,1.15861,1.15861,1.15779,1.1583,13800000.0
2007-08-31 15:55:00,1.15819,1.15819,1.1578,1.1578,12000000.0
2007-08-31 15:56:00,1.15823,1.15831,1.15773,1.15793,21800000.0
2007-08-31 15:57:00,1.15782,1.15829,1.15782,1.15829,15000000.0
2007-08-31 15:58:00,1.15806,1.15826,1.15783,1.15785,20200000.0
2007-08-31 15:59:00,1.1575,1.1575,1.15695,1.15695,28000000.0
2007-08-31 16:00:00,1.15714,1.15942,1.15714,1.15942,101400000.0
2007-08-31 16:01:00,1.15915,1.15973,1.15915,1.15937,17600000.0
2007-08-31 16:02:00,1.15845,1.15934,1.15845,1.15926,13800000.0
2007-08-31 16:03:00,1.16011,1.16079,1.16011,1.16051,80200000.0
2007-08-31 16:04:00,1.16076,1.16122,1.16066,1.16122,11800000.0
2007-08-31 16:05:00,1.16123,1.16123,1.16009,1.16017,20600000.0
2007-08-31 16:06:00,1.16081,1.16081,1.1604,1.16081,10800000.0
2007-08-31 16:07:00,1.16107,1.16123,1.16034,1.16034,10600000.0
2007-08-31 16:08:00,1.16018,1.16045,1.1601,1.16045,76000000.0
2007-08-31 16:09:00,1.16023,1.16077,1.16018,1.1602,14400000.0
2007-08-31 16:10:00,1.16065,1.16113,1.16024,1.16024,11400000.0
2007-08-31 16:11:00,1.16005,1.16005,1.15913,1.15913,13800000.0
2007-08-31 16:12:00,1.16046,1.16046,1.1596,1.1596,11800000.0
2007-08-31 16:13:00,1.15976,1.16021,1.15945,1.15994,21400000.0
2007-08-31 16:14:00,1.16044,1.16044,1.15937,1.15974,13400000.0
2007-08-31 16:15:00,1.15987,1.16011,1.15976,1.16002,11400000.0
2007-08-31 16:16:00,1.16006,1.16041,1.15998,1.16028,15200000.0
2007-08-31 16:17:00,1.1606,1.16128,1.1606,1.16062,19000000.0
2007-08-31 16:18:00,1.1603,1.1603,1.16003,1.16006,23000000.0
2007-08-31 16:19:00,1.15971,1.16026,1.15931,1.16026,17000000.0
2007-08-31 16:20:00,1.16024,1.1607,1.16004,1.16004,11800000.0
2007-08-31 16:21:00,1.16017,1.1602,1.15952,1.15987,27600000.0
2007-08-31 16:22:00,1.1598,1.16044,1.15957,1.15984,11600000.0
2007-08-31 16:23:00,1.15955,1.16024,1.15955,1.16024,9800000.0
2007-08-31 16:24:00,1.16044,1.16044,1.15999,1.16023,19400000.0
2007-08-31 16:25:00,1.15992,1.16032,1.15992,1.15994,20200000.0
2007-08-31 16:26:00,1.15998,1.16068,1.15998,1.16068,12400000.0
2007-08-31 16:27:00,1.16093,1.16123,1.16068,1.16068,9600000.0
2007-08-31 16:28:00,1.16075,1.16093,1.16072,1.16085,20200000.0
2007-08-31 16:29:00,1.16024,1.16024,1.15988,1.16005,33200000.0
2007-08-31 16:30:00,1.16028,1.16031,1.15977,1.15977,10400000.0
2007-08-31 16:31:00,1.15969,1.15969,1.15935,1.15965,16400000.0
2007-08-31 16:32:00,1.15987,1.16056,1.15987,1.16039,16600000.0
2007-08-31 16:33:00,1.16011,1.16057,1.16005,1.16052,13400000.0
2007-08-31 16:34:00,1.16047,1.16065,1.16016,1.16058,17600000.0
2007-08-31 16:35:00,1.1597,1.16014,1.1597,1.15977,15400000.0
2007-08-31 16:36:00,1.15965,1.16016,1.15965,1.15973,19600000.0
2007-08-31 16:37:00,1.15988,1.16022,1.15988,1.16005,6800000.0
2007-08-31 16:38:00,1.16015,1.16022,1.16004,1.16022,15200000.0
2007-08-31 16:39:00,1.16045,1.16059,1.16026,1.16031,20000000.0
2007-08-31 16:40:00,1.16024,1.16066,1.16004,1.16066,12600000.0
2007-08-31 16:41:00,1.16033,1.16082,1.16033,1.16062,17400000.0
2007-08-31 16:42:00,1.16106,1.16139,1.16097,1.16114,65000000.0
2007-08-31 16:43:00,1.16137,1.16145,1.16093,1.16094,18600000.0
2007-08-31 16:44:00,1.16094,1.16094,1.16037,1.16043,13000000.0
2007-08-31 16:45:00,1.16028,1.16056,1.15997,1.16008,10800000.0
2007-08-31 16:46:00,1.16001,1.16043,1.1598,1.1598,14600000.0
2007-08-31 16:47:00,1.16002,1.16029,1.15978,1.16018,11000000.0
2007-08-31 16:48:00,1.16022,1.16043,1.15968,1.15968,20000000.0
2007-08-31 16:49:00,1.15983,1.16029,1.15974,1.16004,22200000.0
2007-08-31 16:50:00,1.15977,1.15995,1.15947,1.15977,17000000.0
2007-08-31 16:51:00,1.1598,1.16042,1.15968,1.16042,23400000.0
2007-08-31 16:52:00,1.16009,1.16013,1.15977,1.1601,13600000.0
2007-08-31 16:53:00,1.15992,1.16034,1.15987,1.16007,25000000.0
2007-08-31 16:54:00,1.15959,1.15971,1.15939,1.15943,13800000.0
2007-08-31 16:55:00,1.15902,1.15947,1.15877,1.15934,12000000.0
2007-08-31 16:56:00,1.15944,1.15961,1.15897,1.15906,15800000.0
2007-08-31 16:57:00,1.15899,1.15915,1.15884,1.15884,13400000.0
2007-08-31 16:58:00,1.15863,1.15876,1.15816,1.15838,120400000.0
2007-08-31 16:59:00,1.15844,1.15894,1.15844,1.15884,14600000.0
2007-08-31 17:00:00,1.15826,1.15858,1.15805,1.15805,9400000.0
2007-08-31 17:01:00,1.15809,1.15825,1.15796,1.15807,9400000.0
2007-08-31 17:02:00,1.15773,1.15809,1.157,1.1574,27800000.0
2007-08-31 17:03:00,1.15748,1.15748,1.15621,1.15678,25800000.0
2007-08-31 17:04:00,1.15736,1.15777,1.15702,1.15714,14200000.0
2007-08-31 17:05:00,1.15729,1.15739,1.15695,1.15739,18200000.0
2007-08-31 17:06:00,1.15684,1.15751,1.15679,1.15751,13200000.0
2007-08-31 17:07:00,1.15705,1.15811,1.15698,1.1574,96400000.0
2007-08-31 17:08:00,1.15794,1.15794,1.1576,1.1578,17200000.0
2007-08-31 17:09:00,1.15824,1.15828,1.15789,1.15828,18000000.0
2007-08-31 17:10:00,1.15847,1.1591,1.15835,1.1591,17800000.0
2007-08-31 17:11:00,1.15937,1.15937,1.15885,1.15885,17200000.0
2007-08-31 17:12:00,1.15859,1.15859,1.15769,1.15774,24800000.0
2007-08-31 17:13:00,1.15775,1.15775,1.1572,1.1572,50800000.0
2007-08-31 17:14:00,1.15687,1.15757,1.15662,1.15738,16000000.0
2007-08-31 17:15:00,1.15672,1.15672,1.15591,1.15633,12400000.0
2007-08-31 17:16:00,1.15618,1.15643,1.15575,1.15643,9800000.0
2007-08-31 17:17:00,1.15685,1.15718,1.15662,1.15695,19800000.0
2007-08-31 17:18:00,1.15663,1.15711,1.15656,1.157,11600000.0
2007-08-31 17:19:00,1.15704,1.15738,1.15698,1.1573,24000000.0
2007-08-31 17:20:00,1.15617,1.1565,1.15602,1.15602,23400000.0
2007-08-31 17:21:00,1.15668,1.15683,1.15642,1.15664,19400000.0
2007-08-31 17:22:00,1.15657,1.15684,1.15645,1.15655,35000000.0
2007-08-31 17:23:00,1.157,1.157,1.15648,1.15669,17200000.0
2007-08-31 17:24:00,1.15614,1.15741,1.15613,1.15741,18200000.0
2007-08-31 17:25:00,1.15684,1.15764,1.15655,1.15689,121400000.0
2007-08-31 17:26:00,1.15716,1.15718,1.15683,1.15694,19000000.0
2007-08-31 17:27:00,1.15717,1.15765,1.15717,1.1575,17400000.0
2007-08-31 17:28:00,1.15783,1.15783,1.15701,1.15715,12200000.0
2007-08-31 17:29:00,1.15783,1.15807,1.15705,1.15807,14200000.0
2007-08-31 17:30:00,1.15813,1.15813,1.157,1.15739,16000000.0
2007-08-31 17:31:00,1.15739,1.15765,1.15727,1.15765,9200000.0
2007-08-31 17:32:00,1.15768,1.15799,1.15754,1.15766,17200000.0
2007-08-31 17:33:00,1.15761,1.15774,1.15752,1.15774,17800000.0
2007-08-31 17:34:00,1.1578,1.15806,1.15766,1.15768,11600000.0
2007-08-31 17:35:00,1.15742,1.1577,1.15737,1.15738,23800000.0
2007-08-31 17:36:00,1.15697,1.15697,1.15667,1.15667,13400000.0
2007-08-31 17:37:00,1.15657,1.15683,1.15655,1.15655,13000000.0
2007-08-31 17:38:00,1.15677,1.15698,1.15663,1.15698,10000000.0
2007-08-31 17:39:00,1.15699,1.15775,1.15699,1.15774,9600000.0
2007-08-31 17:40:00,1.15796,1.15884,1.15789,1.15824,15200000.0
2007-08-31 17:41:00,1.15781,1.15827,1.15781,1.15827,9200000.0
2007-08-31 17:42:00,1.15784,1.15823,1.15782,1.15806,19200000.0
2007-08-31 17:43:00,1.15839,1.15882,1.15836,1.15851,19800000.0
2007-08-31 17:44:00,1.15851,1.15881,1.15816,1.15871,18000000.0
2007-08-31 17:45:00,1.15845,1.15845,1.15813,1.15827,18000000.0
2007-08-31 17:46:00,1.15856,1.15856,1.15805,1.15836,11000000.0
2007-08-31 17:47:00,1.15786,1.15821,1.15771,1.1582,66000000.0
2007-08-31 17:48:00,1.15834,1.15897,1.15796,1.1583,24000000.0
2007-08-31 17:49:00,1.15857,1.15921,1.15857,1.15898,20800000.0
2007-08-31 17:50:00,1.15911,1.15911,1.15891,1.15904,19800000.0
2007-08-31 17:51:00,1.15894,1.15957,1.15877,1.15957,16400000.0
2007-08-31 17:52:00,1.15942,1.15973,1.15897,1.15897,22800000.0
2007-08-31 17:53:00,1.15909,1.15963,1.15909,1.15924,24200000.0
2007-08-31 17:54:00,1.15942,1.15967,1.15931,1.15941,47000000.0
2007-08-31 17:55:00,1.15983,1.15984,1.1594,1.15958,14400000.0
2007-08-31 17:56:00,1.16007,1.16025,1.15945,1.15948,11400000.0
2007-08-31 17:57:00,1.15983,1.16094,1.15983,1.16094,16400000.0
2007-08-31 17:58:00,1.16083,1.16113,1.16054,1.16062,11600000.0
2007-08-31 17:59:00,1.16054,1.16107,1.16039,1.1606,13400000.0
2007-08-31 18:00:00,1.16042,1.16091,1.16038,1.16091,13400000.0
2007-08-31 18:01:00,1.16121,1.16164,1.16105,1.16161,8800000.0
2007-08-31 18:02:00,1.16068,1.16069,1.16022,1.16056,15000000.0
2007-08-31 18:03:00,1.16027,1.16089,1.16009,1.16089,25800000.0
2007-08-31 18:04:00,1.16108,1.16143,1.16074,1.16143,12400000.0
2007-08-31 18:05:00,1.1612,1.16166,1.1612,1.16146,18200000.0
2007-08-31 18:06:00,1.16161,1.16161,1.16107,1.16135,13200000.0
2007-08-31 18:07:00,1.16121,1.16152,1.16097,1.16124,19600000.0
2007-08-31 18:08:00,1.1614,1.1614,1.16109,1.16109,10600000.0
2007-08-31 18:09:00,1.16037,1.16062,1.16032,1.16032,13000000.0
2007-08-31 18:10:00,1.16054,1.16104,1.16054,1.1608,20000000.0
2007-08-31 18:11:00,1.16098,1.16166,1.16098,1.16144,28800000.0
2007-08-31 18:12:00,1.16126,1.1613,1.16032,1.16032,20600000.0
2007-08-31 18:13:00,1.16034,1.16114,1.15999,1.16075,14600000.0
2007-08-31 18:14:00,1.16051,1.16057,1.16012,1.16024,10400000.0
2007-08-31 18:15:00,1.16012,1.16051,1.1601,1.16019,10800000.0
2007-08-31 18:16:00,1.16042,1.16122,1.16042,1.16118,22800000.0
2007-08-31 18:17:00,1.16129,1.16162,1.16119,1.16162,14600000.0
2007-08-31 18:18:00,1.16082,1.16108,1.16067,1.1607,12400000.0
2007-08-31 18:19:00,1.16106,1.16106,1.16075,1.16094,16000000.0
2007-08-31 18:20:00,1.16135,1.16175,1.16129,1.16175,10000000.0
2007-08-31 18:21:00,1.16205,1.16205,1.16172,1.16173,19600000.0
2007-08-31 18:22:00,1.1618,1.16208,1.16167,1.16167,10200000.0
2007-08-31 18:23:00,1.1617,1.16199,1.16128,1.16128,13600000.0
2007-08-31 18:24:00,1.16092,1.16143,1.16092,1.16143,15400000.0
2007-08-31 18:25:00,1.16143,1.16177,1.16143,1.16168,10400000.0
2007-08-31 18:26:00,1.16186,1.16187,1.16182,1.16187,11000000.0
2007-08-31 18:27:00,1.16225,1.16251,1.16213,1.16235,13600000.0
2007-08-31 18:28:00,1.16234,1.16242,1.16217,1.16235,11200000.0
2007-08-31 18:29:00,1.16186,1.16236,1.16182,1.16236,14400000.0
2007-08-31 18:30:00,1.16245,1.1627,1.16229,1.16253,9400000.0
2007-08-31 18:31:00,1.16259,1.16294,1.16258,1.16281,11000000.0
2007-08-31 18:32:00,1.16255,1.16313,1.16255,1.16289,12800000.0
2007-08-31 18:33:00,1.16299,1.16338,1.16291,1.16297,27400000.0
2007-08-31 18:34:00,1.16305,1.16347,1.16298,1.16309,13200000.0
2007-08-31 18:35:00,1.1634,1.16349,1.16327,1.16344,22400000.0
2007-08-31 18:36:00,1.16378,1.16378,1.16339,1.16339,12400000.0
2007-08-31 18:37:00,1.1632,1.16321,1.16279,1.16302,12400000.0
2007-08-31 18:38:00,1.16336,1.16345,1.1631,1.16313,14400000.0
2007-08-31 18:39:00,1.16331,1.16344,1.1631,1.16344,14000000.0
2007-08-31 18:40:00,1.16351,1.16353,1.16288,1.16319,15400000.0
2007-08-31 18:41:00,1.16306,1.16344,1.16285,1.16316,16600000.0
2007-08-31 18:42:00,1.16288,1.16288,1.16227,1.16237,15400000.0
2007-08-31 18:43:00,1.16269,1.16301,1.16269,1.16299,10200000.0
2007-08-31 18:44:00,1.16286,1.16309,1.1627,1.16309,12600000.0
2007-08-31 18:45:00,1.16305,1.16305,1.16279,1.16288,9200000.0
2007-08-31 18:46:00,1.16309,1.16309,1.16245,1.16297,19800000.0
2007-08-31 18:47:00,1.16302,1.16302,1.16257,1.1628,10800000.0
2007-08-31 18:48:00,1.16301,1.16355,1.16301,1.16344,28200000.0
2007-08-31 18:49:00,1.16325,1.16354,1.16296,1.16313,17400000.0
2007-08-31 18:50:00,1.16341,1.16424,1.16341,1.16424,15400000.0
2007-08-31 18:51:00,1.16388,1.16422,1.16314,1.16314,10000000.0
2007-08-31 18:52:00,1.16329,1.16376,1.16314,1.16362,19200000.0
2007-08-31 18:53:00,1.16403,1.16466,1.16398,1.16457,19800000.0
2007-08-31 18:54:00,1.16402,1.16439,1.16402,1.16421,27400000.0
2007-08-31 18:55:00,1.16462,1.16489,1.16428,1.16489,14400000.0
2007-08-31 18:56:00,1.16522,1.16539,1.16483,1.16521,23200000.0
2007-08-31 18:57:00,1.1653,1.16558,1.16494,1.16558,13800000.0
2007-08-31 18:58:00,1.16548,1.16599,1.16548,1.16599,8200000.0
2007-08-31 18:59:00,1.16555,1.16597,1.16555,1.16597,9400000.0
2007-08-31 19:00:00,1.16593,1.16593,1.16568,1.1659,18800000.0
2007-08-31 19:01:00,1.16579,1.16602,1.16579,1.16602,5600000.0
2007-08-31 19:02:00,1.16563,1.16563,1.16549,1.16561,7800000.0
2007-08-31 19:03:00,1.16516,1.16567,1.16514,1.16524,11800000.0
2007-08-31 19:04:00,1.16512,1.16568,1.16504,1.1654,26800000.0
2007-08-31 19:05:00,1.16548,1.16575,1.16515,1.16526,18400000.0
2007-08-31 19:06:00,1.16516,1.16555,1.16516,1.16521,14800000.0
2007-08-31 19:07:00,1.16566,1.16569,1.16519,1.16519,19800000.0
2007-08-31 19:08:00,1.1647,1.1647,1.16423,1.16454,66400000.0
2007-08-31 19:09:00,1.16486,1.16542,1.16486,1.16513,22200000.0
2007-08-31 19:10:00,1.16525,1.16557,1.16508,1.16528,16600000.0
2007-08-31 19:11:00,1.16475,1.16526,1.16475,1.16501,17000000.0
2007-08-31 19:12:00,1.16522,1.16535,1.16489,1.16491,15200000.0
2007-08-31 19:13:00,1.1648,1.16502,1.16467,1.16469,14000000.0
2007-08-31 19:14:00,1.1646,1.16509,1.1645,1.16475,13000000.0
2007-08-31 19:15:00,1.16451,1.16451,1.16412,1.1644,12200000.0
2007-08-31 19:16:00,1.16436,1.16445,1.16377,1.16387,19800000.0
2007-08-31 19:17:00,1.16351,1.16406,1.16351,1.16397,15800000.0
2007-08-31 19:18:00,1.16402,1.16416,1.16375,1.16416,20600000.0
2007-08-31 19:19:00,1.1646,1.1648,1.1646,1.1647,13600000.0
2007-08-31 19:20:00,1.16408,1.16408,1.16374,1.16401,13600000.0
2007-08-31 19:21:00,1.16419,1.16434,1.16367,1.16393,17000000.0
2007-08-31 19:22:00,1.16389,1.16398,1.1635,1.16398,17200000.0
2007-08-31 19:23:00,1.16401,1.16439,1.16391,1.16439,15800000.0
2007-08-31 19:25:00,1.16439,1.16443,1.16398,1.16409,11600000.0
2007-08-31 19:26:00,1.16427,1.16429,1.16413,1.16413,9000000.0
2007-08-31 19:27:00,1.16408,1.16429,1.16385,1.16429,16200000.0
2007-08-31 19:28:00,1.16397,1.1643,1.16388,1.16388,15000000.0
2007-08-31 19:29:00,1.16435,1.16451,1.16402,1.16451,8400000.0
2007-08-31 19:30:00,1.16446,1.16465,1.16422,1.16422,18000000.0
2007-08-31 19:31:00,1.1651,1.1651,1.1649,1.165,11800000.0
2007-08-31 19:32:00,1.16443,1.16459,1.16427,1.16452,11800000.0
2007-08-31 19:33:00,1.16461,1.16481,1.16451,1.16464,10800000.0
2007-08-31 19:34:00,1.16445,1.16516,1.16445,1.16491,15200000.0
2007-08-31 19:35:00,1.16477,1.16527,1.16477,1.16525,10400000.0
2007-08-31 19:36:00,1.16474,1.1655,1.16474,1.16485,12000000.0
2007-08-31 19:37:00,1.16497,1.16572,1.16497,1.16512,17200000.0
2007-08-31 19:38:00,1.16527,1.16547,1.16487,1.16503,13000000.0
2007-08-31 19:39:00,1.16501,1.16538,1.16501,1.16534,10000000.0
2007-08-31 19:41:00,1.16563,1.16593,1.16532,1.16593,16400000.0
2007-08-31 19:43:00,1.16607,1.16607,1.16551,1.16554,17000000.0
2007-08-31 19:44:00,1.16585,1.16585,1.16531,1.16531,20600000.0
2007-08-31 19:45:00,1.16525,1.16574,1.16491,1.16574,38600000.0
2007-08-31 19:46:00,1.16539,1.16591,1.16531,1.16548,17200000.0
2007-08-31 19:47:00,1.16571,1.16595,1.16547,1.16547,11600000.0
2007-08-31 19:48:00,1.16557,1.16609,1.16557,1.16605,14200000.0
2007-08-31 19:49:00,1.16623,1.16651,1.16601,1.1662,10400000.0
2007-08-31 19:50:00,1.16584,1.16584,1.16535,1.16536,23600000.0
2007-08-31 19:51:00,1.16519,1.1657,1.16519,1.16552,14200000.0
2007-08-31 19:52:00,1.16579,1.16606,1.16554,1.16578,13600000.0
2007-08-31 19:53:00,1.16576,1.16608,1.16576,1.16608,14400000.0
2007-08-31 19:54:00,1.16626,1.16626,1.16555,1.16586,24000000.0
2007-08-31 19:55:00,1.16577,1.16613,1.16528,1.16613,10800000.0
2007-08-31 19:56:00,1.16579,1.16592,1.16537,1.16537,19200000.0
2007-08-31 19:57:00,1.16552,1.16556,1.16508,1.16508,6800000.0
2007-08-31 19:58:00,1.16503,1.16529,1.16499,1.16519,8600000.0
2007-08-31 19:59:00,1.1651,1.16546,1.16491,1.16491,18200000.0
2007-08-31 20:00:00,1.1653,1.16537,1.16506,1.16532,12600000.0
2007-08-31 20:01:00,1.1658,1.1658,1.1657,1.1657,18200000.0
2007-08-31 20:02:00,1.16537,1.16552,1.1649,1.16531,18200000.0
2007-08-31 20:03:00,1.16529,1.16531,1.1649,1.16529,23600000.0
2007-08-31 20:04:00,1.16525,1.1656,1.16485,1.16485,20200000.0
2007-08-31 20:05:00,1.16516,1.16568,1.16475,1.16532,19600000.0
2007-08-31 20:06:00,1.16477,1.1653,1.16474,1.16506,11400000.0
2007-08-31 20:07:00,1.16521,1.16536,1.16516,1.16536,6200000.0
2007-08-31 20:08:00,1.16497,1.16503,1.16483,1.165,12400000.0
2007-08-31 20:09:00,1.16494,1.16525,1.16482,1.16501,27200000.0
2007-08-31 20:10:00,1.16517,1.16534,1.16468,1.16506,33400000.0
2007-08-31 20:11:00,1.16492,1.16533,1.1649,1.16533,7800000.0
2007-08-31 20:12:00,1.16547,1.16547,1.16501,1.16518,16400000.0
2007-08-31 20:13:00,1.16546,1.16546,1.16533,1.16533,2600000.0
2007-08-31 20:14:00,1.16588,1.16588,1.16532,1.16556,11600000.0
2007-08-31 20:15:00,1.1653,1.16577,1.16499,1.16544,15000000.0
2007-08-31 20:16:00,1.16532,1.16532,1.1646,1.1646,6200000.0
2007-08-31 20:17:00,1.16477,1.16509,1.1646,1.16478,21000000.0
2007-08-31 20:18:00,1.16436,1.16475,1.16415,1.16456,23600000.0
2007-08-31 20:19:00,1.16507,1.16548,1.1647,1.1647,23400000.0
2007-08-31 20:20:00,1.1648,1.1648,1.16392,1.16412,21200000.0
2007-08-31 20:21:00,1.16431,1.16488,1.16431,1.16449,13400000.0
2007-08-31 20:22:00,1.16479,1.16538,1.16479,1.16493,26000000.0
2007-08-31 20:23:00,1.16511,1.16536,1.16466,1.16466,21200000.0
2007-08-31 20:24:00,1.1653,1.16543,1.16467,1.16493,15600000.0
2007-08-31 20:25:00,1.16527,1.16549,1.16469,1.16494,10200000.0
2007-08-31 20:26:00,1.1653,1.1653,1.165,1.1652,11400000.0
2007-08-31 20:27:00,1.16505,1.16507,1.16474,1.16495,11400000.0
2007-08-31 20:28:00,1.16508,1.16554,1.16492,1.16554,13200000.0
2007-08-31 20:29:00,1.16541,1.16541,1.16408,1.16413,10000000.0
2007-08-31 20:30:00,1.16429,1.16454,1.16408,1.16412,12600000.0
2007-08-31 20:31:00,1.16385,1.1643,1.1636,1.16418,28200000.0
2007-08-31 20:32:00,1.16472,1.16472,1.16442,1.16457,18600000.0
2007-08-31 20:33:00,1.16473,1.16492,1.16462,1.16464,23800000.0
2007-08-31 20:34:00,1.1648,1.16484,1.16452,1.16482,13000000.0
2007-08-31 20:35:00,1.16478,1.16478,1.16449,1.16455,9600000.0
2007-08-31 20:36:00,1.16504,1.1651,1.16471,1.16471,10600000.0
2007-08-31 20:37:00,1.1651,1.1651,1.1651,1.1651,22200000.0
2007-08-31 20:38:00,1.1652,1.1652,1.1652,1.1652,22200000.0
2007-08-31 20:39:00,1.16506,1.16506,1.16474,1.16504,22200000.0
2007-08-31 20:40:00,1.16548,1.1655,1.1649,1.16517,11000000.0
2007-08-31 20:42:00,1.1654,1.1654,1.1654,1.1654,22200000.0
2007-08-31 20:43:00,1.16502,1.16502,1.16437,1.16456,22200000.0
2007-08-31 20:44:00,1.16443,1.16473,1.16431,1.16473,11200000.0
2007-08-31 20:45:00,1.16478,1.16487,1.16458,1.16458,9000000.0
2007-08-31 20:46:00,1.16428,1.16472,1.16424,1.16472,7600000.0
2007-08-31 20:47:00,1.1647,1.16492,1.16445,1.16452,9200000.0
2007-08-31 20:48:00,1.1653,1.1654,1.1653,1.1653,23800000.0
2007-08-31 20:49:00,1.16456,1.16483,1.16456,1.16457,23800000.0
2007-08-31 20:51:00,1.1653,1.1653,1.1653,1.1653,15000000.0
2007-08-31 20:52:00,1.16477,1.16486,1.16451,1.16459,15000000.0
2007-08-31 20:53:00,1.16436,1.16439,1.16424,1.16439,12600000.0
2007-08-31 20:54:00,1.1643,1.16466,1.16412,1.16441,21000000.0
2007-08-31 20:55:00,1.16426,1.16444,1.16399,1.16399,32600000.0
2007-08-31 20:56:00,1.16384,1.16423,1.16367,1.16423,12400000.0
2007-08-31 20:57:00,1.16464,1.16464,1.16446,1.16456,8600000.0
2007-08-31 20:58:00,1.1648,1.1651,1.1648,1.1651,10000000.0
2007-08-31 20:59:00,1.16464,1.165,1.16458,1.16458,10000000.0
2007-08-31 21:00:00,1.1654,1.1656,1.1653,1.1653,9600000.0
2007-08-31 21:01:00,1.16452,1.16452,1.16452,1.16452,9600000.0
2007-08-31 21:02:00,1.16447,1.16484,1.16444,1.16484,13800000.0
2007-08-31 21:03:00,1.16438,1.16499,1.16438,1.16483,10800000.0
2007-08-31 21:04:00,1.16492,1.16531,1.16486,1.16531,19600000.0
2007-08-31 21:05:00,1.16494,1.16511,1.16487,1.1649,34000000.0
2007-08-31 21:06:00,1.16516,1.16571,1.16486,1.16501,20000000.0
2007-08-31 21:07:00,1.16496,1.16535,1.16487,1.16487,9400000.0
2007-08-31 21:08:00,1.166,1.166,1.1658,1.166,21200000.0
2007-08-31 21:09:00,1.16507,1.16526,1.16497,1.16507,21200000.0
2007-08-31 21:10:00,1.16518,1.16532,1.1651,1.16527,15200000.0
2007-08-31 21:11:00,1.16539,1.16539,1.16493,1.16496,7200000.0
2007-08-31 21:13:00,1.16523,1.16563,1.16483,1.1652,26000000.0
2007-08-31 21:14:00,1.1649,1.16544,1.16466,1.16477,10400000.0
2007-08-31 21:15:00,1.16375,1.16479,1.16375,1.16473,11600000.0
2007-08-31 21:16:00,1.16507,1.16562,1.16507,1.16562,19600000.0
2007-08-31 21:17:00,1.16563,1.16597,1.1651,1.16581,21000000.0
2007-08-31 21:18:00,1.1653,1.16542,1.16513,1.16513,20400000.0
2007-08-31 21:19:00,1.16517,1.1657,1.16517,1.16523,13000000.0
2007-08-31 21:20:00,1.1653,1.16578,1.16508,1.16523,14000000.0
2007-08-31 21:21:00,1.16535,1.1657,1.16508,1.16539,18200000.0
2007-08-31 21:22:00,1.16552,1.16597,1.1655,1.16565,9400000.0
2007-08-31 21:23:00,1.16564,1.16573,1.1654,1.16546,24600000.0
2007-08-31 21:24:00,1.16556,1.16601,1.16555,1.16601,11400000.0
2007-08-31 21:25:00,1.16568,1.16568,1.16533,1.16536,18000000.0
2007-08-31 21:26:00,1.1663,1.1663,1.1662,1.1662,9400000.0
2007-08-31 21:27:00,1.16585,1.1659,1.16538,1.16538,9400000.0
2007-08-31 21:28:00,1.16573,1.1661,1.16573,1.16593,14600000.0
2007-08-31 21:29:00,1.16595,1.16632,1.1659,1.16621,8800000.0
2007-08-31 21:30:00,1.16563,1.16616,1.16563,1.16595,19200000.0
2007-08-31 21:31:00,1.16558,1.16578,1.16532,1.16561,18200000.0
2007-08-31 21:32:00,1.16515,1.16515,1.16449,1.16449,27200000.0
2007-08-31 21:33:00,1.1651,1.16516,1.16473,1.16493,16800000.0
2007-08-31 21:34:00,1.16446,1.16479,1.16446,1.16479,15800000.0
2007-08-31 21:35:00,1.16504,1.1652,1.1644,1.16512,6800000.0
2007-08-31 21:36:00,1.1655,1.1655,1.1655,1.1655,19600000.0
2007-08-31 21:37:00,1.16532,1.16532,1.16453,1.16484,19600000.0
2007-08-31 21:38:00,1.16449,1.16518,1.16442,1.16442,19400000.0
2007-08-31 21:39:00,1.1653,1.1654,1.1653,1.1653,12400000.0
2007-08-31 21:40:00,1.16467,1.16467,1.16431,1.16445,12400000.0
2007-08-31 21:41:00,1.16447,1.1646,1.16402,1.16402,11200000.0
2007-08-31 21:42:00,1.16426,1.16446,1.16423,1.16446,14000000.0
2007-08-31 21:45:00,1.16434,1.16434,1.16427,1.16431,5000000.0
2007-08-31 21:46:00,1.16446,1.16468,1.16436,1.16468,23600000.0
2007-08-31 21:47:00,1.16456,1.16515,1.16456,1.16472,20600000.0
2007-08-31 21:48:00,1.16496,1.1651,1.16446,1.16446,15600000.0
2007-08-31 21:49:00,1.16476,1.16525,1.16476,1.16481,27800000.0
2007-08-31 21:50:00,1.16515,1.16515,1.16455,1.16456,13400000.0
2007-08-31 21:51:00,1.16443,1.16479,1.16443,1.16466,10800000.0
2007-08-31 21:52:00,1.1646,1.16484,1.16436,1.16475,11600000.0
2007-08-31 21:53:00,1.16441,1.16469,1.16414,1.16465,16000000.0
2007-08-31 21:54:00,1.16452,1.16499,1.16449,1.16496,14800000.0
2007-08-31 21:55:00,1.16539,1.1654,1.16502,1.16502,13800000.0
2007-08-31 21:56:00,1.16516,1.16519,1.16481,1.16519,16000000.0
2007-08-31 21:57:00,1.16507,1.16507,1.16471,1.16498,11600000.0
2007-08-31 21:58:00,1.16465,1.16504,1.16425,1.16504,16400000.0
2007-08-31 21:59:00,1.16482,1.16499,1.16442,1.16474,19200000.0
2007-08-31 22:00:00,1.16443,1.16475,1.1642,1.16475,10800000.0
2007-08-31 22:01:00,1.16528,1.16528,1.16423,1.16438,15000000.0
2007-08-31 22:02:00,1.16454,1.16454,1.16416,1.16438,11800000.0
2007-08-31 22:03:00,1.1642,1.16433,1.16392,1.16418,19600000.0
2007-08-31 22:04:00,1.16423,1.16446,1.16402,1.16433,22000000.0
2007-08-31 22:05:00,1.16451,1.16485,1.16398,1.16447,11200000.0
2007-08-31 22:06:00,1.1643,1.16447,1.1643,1.16447,9800000.0
2007-08-31 22:07:00,1.16437,1.16453,1.1638,1.16408,25800000.0
2007-08-31 22:08:00,1.16429,1.16498,1.16421,1.16446,10000000.0
2007-08-31 22:09:00,1.16446,1.1647,1.16445,1.16445,10600000.0
2007-08-31 22:10:00,1.1644,1.16459,1.16431,1.16431,10400000.0
2007-08-31 22:11:00,1.1653,1.1653,1.1652,1.1652,7400000.0
2007-08-31 22:12:00,1.1653,1.1654,1.1652,1.1653,7400000.0
2007-08-31 22:13:00,1.1654,1.1654,1.1654,1.1654,7400000.0
2007-08-31 22:14:00,1.1647,1.1647,1.1643,1.16436,7400000.0
2007-08-31 22:15:00,1.16477,1.1649,1.1645,1.1649,17400000.0
2007-08-31 22:16:00,1.16457,1.16485,1.16457,1.16472,4200000.0
2007-08-31 22:17:00,1.16466,1.16488,1.16452,1.16482,17000000.0
2007-08-31 22:18:00,1.16469,1.16469,1.16432,1.16455,9800000.0
2007-08-31 22:19:00,1.1655,1.1655,1.1655,1.1655,2600000.0
2007-08-31 22:20:00,1.16448,1.16451,1.16448,1.16451,2600000.0
2007-08-31 22:21:00,1.16438,1.16445,1.16431,1.16445,9800000.0
2007-08-31 22:22:00,1.16442,1.16453,1.16433,1.16451,10000000.0
2007-08-31 22:23:00,1.16459,1.1647,1.16459,1.1647,6200000.0
2007-08-31 22:25:00,1.16488,1.16488,1.16429,1.16467,11200000.0
2007-08-31 22:26:00,1.16461,1.16481,1.16425,1.16449,19000000.0
2007-08-31 22:27:00,1.16448,1.16455,1.16433,1.16433,4200000.0
2007-08-31 22:28:00,1.16432,1.16469,1.16414,1.16442,24800000.0
2007-08-31 22:29:00,1.16453,1.16522,1.16453,1.16486,29000000.0
2007-08-31 22:30:00,1.16509,1.16515,1.16439,1.16469,13000000.0
2007-08-31 22:31:00,1.16431,1.16458,1.16412,1.16457,15800000.0
2007-08-31 22:32:00,1.16472,1.16474,1.16456,1.16474,14000000.0
2007-08-31 22:33:00,1.16428,1.16457,1.16405,1.16405,25400000.0
2007-08-31 22:34:00,1.16429,1.16496,1.16426,1.16496,10200000.0
2007-08-31 22:35:00,1.16478,1.16522,1.16465,1.16486,16800000.0
2007-08-31 22:36:00,1.16481,1.16509,1.16466,1.16497,15600000.0
2007-08-31 22:37:00,1.16491,1.16491,1.16434,1.16434,11600000.0
2007-08-31 22:38:00,1.1643,1.16477,1.1643,1.16439,13000000.0
2007-08-31 22:39:00,1.16449,1.16449,1.16388,1.16401,11200000.0
2007-08-31 22:40:00,1.1643,1.16489,1.1643,1.16479,18400000.0
2007-08-31 22:41:00,1.165,1.165,1.16468,1.16468,2600000.0
2007-08-31 22:43:00,1.16474,1.16508,1.16462,1.16493,12400000.0
2007-08-31 22:44:00,1.16489,1.16518,1.16469,1.16475,15600000.0
2007-08-31 22:45:00,1.16465,1.16505,1.16465,1.16493,11000000.0
2007-08-31 22:46:00,1.1659,1.1661,1.1659,1.1659,4000000.0
2007-08-31 22:47:00,1.16484,1.16522,1.16484,1.16522,4000000.0
2007-08-31 22:48:00,1.16463,1.16479,1.1644,1.1644,15200000.0
2007-08-31 22:49:00,1.16473,1.16509,1.16442,1.16473,15400000.0
2007-08-31 22:50:00,1.1657,1.1657,1.1657,1.1657,21400000.0
2007-08-31 22:51:00,1.16481,1.16481,1.16455,1.16455,21400000.0
2007-08-31 22:53:00,1.1658,1.1663,1.1658,1.1661,18800000.0
2007-08-31 22:54:00,1.16521,1.16541,1.16499,1.16541,18800000.0
2007-08-31 22:55:00,1.16563,1.16564,1.1652,1.16543,8200000.0
2007-08-31 22:56:00,1.16547,1.16554,1.16515,1.16515,13600000.0
2007-08-31 22:57:00,1.16499,1.16536,1.16497,1.1653,17400000.0
2007-08-31 22:58:00,1.16492,1.16492,1.1641,1.1641,7400000.0
2007-08-31 22:59:00,1.16387,1.1643,1.16372,1.1643,18000000.0
2007-09-03 00:00:00,1.16159,1.16236,1.16119,1.16119,13400000.0
2007-09-03 00:01:00,1.16148,1.16201,1.16148,1.16158,13200000.0
2007-09-03 00:02:00,1.1644,1.1644,1.1642,1.1642,14200000.0
2007-09-03 00:03:00,1.1644,1.1644,1.1642,1.1642,14200000.0
2007-09-03 00:04:00,1.16158,1.16214,1.16158,1.16163,14200000.0
2007-09-03 00:05:00,1.16139,1.16166,1.16134,1.16139,9200000.0
2007-09-03 00:06:00,1.16169,1.16169,1.161,1.16159,17600000.0
2007-09-03 00:08:00,1.1645,1.1645,1.1644,1.1644,4200000.0
2007-09-03 00:09:00,1.16126,1.16184,1.16126,1.16184,4200000.0
2007-09-03 00:10:00,1.16163,1.16185,1.16157,1.16185,26400000.0
2007-09-03 00:11:00,1.16176,1.1619,1.16166,1.16166,22200000.0
2007-09-03 00:12:00,1.1649,1.1649,1.1648,1.1648,21600000.0
2007-09-03 00:13:00,1.1619,1.16227,1.16149,1.16179,21600000.0
2007-09-03 00:14:00,1.16182,1.16185,1.16161,1.16162,23000000.0
2007-09-03 00:15:00,1.16151,1.16222,1.16137,1.16222,20400000.0
2007-09-03 00:16:00,1.16179,1.16179,1.16152,1.16171,20000000.0
2007-09-03 00:17:00,1.1649,1.1649,1.1648,1.1648,24000000.0
2007-09-03 00:18:00,1.16166,1.16186,1.16142,1.16182,24000000.0
2007-09-03 00:19:00,1.16182,1.16287,1.16182,1.16287,20000000.0
2007-09-03 00:20:00,1.1646,1.1648,1.1646,1.1648,8800000.0
2007-09-03 00:21:00,1.16394,1.16457,1.16393,1.16457,8800000.0
2007-09-03 00:22:00,1.16526,1.16526,1.16381,1.16449,12600000.0
2007-09-03 00:23:00,1.16467,1.1649,1.16434,1.16472,8400000.0
2007-09-03 00:24:00,1.16415,1.16426,1.16378,1.16379,8400000.0
2007-09-03 00:25:00,1.16397,1.16432,1.16361,1.16391,22000000.0
2007-09-03 00:26:00,1.16368,1.1641,1.16362,1.16382,12200000.0
2007-09-03 00:27:00,1.16394,1.16419,1.16394,1.16405,17400000.0
2007-09-03 00:28:00,1.16416,1.16442,1.16396,1.16416,10000000.0
2007-09-03 00:29:00,1.16467,1.16506,1.16458,1.16481,22400000.0
2007-09-03 00:30:00,1.16419,1.16419,1.16361,1.16382,21000000.0
2007-09-03 00:31:00,1.16377,1.16412,1.1634,1.16412,19200000.0
2007-09-03 00:32:00,1.16438,1.16487,1.16438,1.1645,19400000.0
2007-09-03 00:33:00,1.16428,1.16433,1.16374,1.16399,14800000.0
2007-09-03 00:34:00,1.16438,1.16438,1.16388,1.16419,18000000.0
2007-09-03 00:35:00,1.16434,1.16441,1.16403,1.16417,25200000.0
2007-09-03 00:36:00,1.16433,1.16479,1.16431,1.16447,21600000.0
2007-09-03 00:37:00,1.16441,1.16483,1.16394,1.1644,21000000.0
2007-09-03 00:38:00,1.16404,1.16432,1.16399,1.16424,15400000.0
2007-09-03 00:39:00,1.16411,1.16436,1.16401,1.1642,9400000.0
2007-09-03 00:40:00,1.16394,1.16418,1.16365,1.16383,18200000.0
2007-09-03 00:41:00,1.16416,1.16416,1.16394,1.16395,14200000.0
2007-09-03 00:42:00,1.16391,1.1643,1.16367,1.1638,11800000.0
2007-09-03 00:43:00,1.1651,1.1651,1.165,1.165,12200000.0
2007-09-03 00:44:00,1.16416,1.16451,1.16394,1.16451,12200000.0
2007-09-03 00:45:00,1.165,1.165,1.165,1.165,11800000.0
2007-09-03 00:46:00,1.16438,1.1645,1.16416,1.16443,11800000.0
2007-09-03 00:47:00,1.16429,1.1644,1.16405,1.16405,17200000.0
2007-09-03 00:48:00,1.16423,1.16455,1.16406,1.16455,17800000.0
2007-09-03 00:49:00,1.1653,1.1655,1.1652,1.1653,14800000.0
2007-09-03 00:51:00,1.16486,1.16508,1.16461,1.16479,14800000.0
2007-09-03 00:52:00,1.16432,1.1645,1.16349,1.1645,16600000.0
2007-09-03 00:53:00,1.16429,1.16465,1.16405,1.16423,19600000.0
2007-09-03 00:54:00,1.165,1.165,1.165,1.165,19400000.0
2007-09-03 00:56:00,1.16415,1.16416,1.16322,1.16322,19400000.0
2007-09-03 00:57:00,1.1629,1.1632,1.16242,1.163,18600000.0
2007-09-03 00:58:00,1.16314,1.16314,1.16266,1.16266,14400000.0
2007-09-03 00:59:00,1.16239,1.16294,1.16239,1.16264,24600000.0
2007-09-03 01:00:00,1.16265,1.16293,1.16257,1.16293,26800000.0
2007-09-03 01:01:00,1.1638,1.1645,1.1638,1.1645,6600000.0
2007-09-03 01:02:00,1.1633,1.1633,1.16293,1.16293,6600000.0
2007-09-03 01:03:00,1.16268,1.1628,1.16257,1.16275,14000000.0
2007-09-03 01:04:00,1.16265,1.16265,1.16194,1.16224,25800000.0
2007-09-03 01:05:00,1.1633,1.1633,1.1631,1.1632,10400000.0
2007-09-03 01:06:00,1.16235,1.16292,1.16235,1.16243,10400000.0
2007-09-03 01:07:00,1.16269,1.16275,1.16234,1.16269,17600000.0
2007-09-03 01:08:00,1.16273,1.16273,1.16266,1.16266,3200000.0
2007-09-03 01:09:00,1.16253,1.16274,1.16253,1.16274,9600000.0
2007-09-03 01:10:00,1.1628,1.16312,1.16269,1.16269,16200000.0
2007-09-03 01:11:00,1.16274,1.16284,1.16265,1.16267,10800000.0
2007-09-03 01:12:00,1.16317,1.16322,1.16284,1.16304,17600000.0
2007-09-03 01:13:00,1.16309,1.16312,1.16275,1.16287,17400000.0
2007-09-03 01:14:00,1.16257,1.16332,1.16257,1.16332,17000000.0
2007-09-03 01:15:00,1.16337,1.16337,1.1628,1.16303,14400000.0
2007-09-03 01:16:00,1.16279,1.16342,1.16279,1.16301,13000000.0
2007-09-03 01:17:00,1.16276,1.16326,1.16276,1.16323,16000000.0
2007-09-03 01:18:00,1.16259,1.16312,1.16259,1.16277,12600000.0
2007-09-03 01:19:00,1.16289,1.16311,1.16282,1.16282,12400000.0
2007-09-03 01:20:00,1.16305,1.16305,1.16257,1.16281,10800000.0
2007-09-03 01:21:00,1.16245,1.16273,1.16225,1.1624,16600000.0
2007-09-03 01:22:00,1.16245,1.16281,1.16243,1.16257,16800000.0
2007-09-03 01:23:00,1.16268,1.16281,1.16257,1.16281,11200000.0
2007-09-03 01:24:00,1.16259,1.16325,1.16251,1.16254,19200000.0
2007-09-03 01:25:00,1.16266,1.16297,1.16266,1.1629,17200000.0
2007-09-03 01:26:00,1.1637,1.1637,1.1636,1.1636,18400000.0
2007-09-03 01:27:00,1.16291,1.163,1.1628,1.16281,18400000.0
2007-09-03 01:28:00,1.16302,1.1633,1.16289,1.16301,18000000.0
2007-09-03 01:29:00,1.1639,1.1639,1.1637,1.1637,3200000.0
2007-09-03 01:30:00,1.1628,1.16338,1.1628,1.16338,3200000.0
2007-09-03 01:31:00,1.16281,1.16333,1.16281,1.16333,16200000.0
2007-09-03 01:32:00,1.16332,1.16373,1.16332,1.1634,12400000.0
2007-09-03 01:33:00,1.16312,1.16383,1.16312,1.16375,12000000.0
2007-09-03 01:34:00,1.16343,1.1636,1.16337,1.1636,8800000.0
2007-09-03 01:35:00,1.1642,1.16448,1.16394,1.16448,16800000.0
2007-09-03 01:36:00,1.16369,1.1642,1.16358,1.1642,9800000.0
2007-09-03 01:37:00,1.16374,1.16374,1.16339,1.16339,15800000.0
2007-09-03 01:38:00,1.16284,1.16384,1.16284,1.16296,23000000.0
2007-09-03 01:39:00,1.16361,1.16368,1.16328,1.16328,21000000.0
2007-09-03 01:40:00,1.1642,1.1642,1.164,1.1641,9200000.0
2007-09-03 01:41:00,1.16321,1.16333,1.16299,1.16313,9200000.0
2007-09-03 01:42:00,1.16297,1.16369,1.16297,1.16342,18800000.0
2007-09-03 01:44:00,1.16335,1.16335,1.16299,1.16306,12800000.0
2007-09-03 01:45:00,1.16346,1.1637,1.16335,1.16335,24800000.0
2007-09-03 01:46:00,1.16377,1.16377,1.16303,1.16338,8800000.0
2007-09-03 01:47:00,1.16328,1.16345,1.16328,1.16335,4800000.0
2007-09-03 01:48:00,1.16338,1.16372,1.1631,1.16339,7800000.0
2007-09-03 01:49:00,1.16323,1.16359,1.16313,1.16313,14600000.0
2007-09-03 01:50:00,1.16332,1.16343,1.16324,1.16343,15200000.0
2007-09-03 01:51:00,1.16337,1.16365,1.16337,1.16356,10800000.0
2007-09-03 01:52:00,1.16349,1.16359,1.16341,1.16341,13800000.0
2007-09-03 01:53:00,1.16336,1.16338,1.16291,1.16338,13200000.0
2007-09-03 01:54:00,1.16335,1.16335,1.16318,1.1632,19000000.0
2007-09-03 01:55:00,1.16314,1.16328,1.163,1.1631,17800000.0
2007-09-03 01:56:00,1.16308,1.1632,1.16288,1.1631,13000000.0
2007-09-03 01:57:00,1.16359,1.16359,1.16291,1.16302,11600000.0
2007-09-03 01:58:00,1.16328,1.1634,1.16328,1.1634,2600000.0
2007-09-03 01:59:00,1.1639,1.1639,1.16357,1.1638,4200000.0
2007-09-03 02:00:00,1.1638,1.16388,1.16355,1.16388,9800000.0
2007-09-03 02:01:00,1.1642,1.1643,1.164,1.164,14800000.0
2007-09-03 02:02:00,1.16331,1.16378,1.16319,1.16378,14800000.0
2007-09-03 02:03:00,1.16347,1.16362,1.1634,1.16348,19400000.0
2007-09-03 02:04:00,1.16356,1.16387,1.16355,1.16378,10800000.0
2007-09-03 02:05:00,1.16392,1.16406,1.16379,1.16386,8400000.0
2007-09-03 02:06:00,1.16405,1.16435,1.16378,1.16434,16400000.0
2007-09-03 02:07:00,1.16382,1.16398,1.16381,1.16394,14400000.0
2007-09-03 02:08:00,1.16402,1.16425,1.16388,1.16388,10000000.0
2007-09-03 02:09:00,1.164,1.164,1.1638,1.1638,16400000.0
2007-09-03 02:10:00,1.16374,1.16428,1.16374,1.16401,18600000.0
2007-09-03 02:11:00,1.16397,1.16419,1.16369,1.16405,8400000.0
2007-09-03 02:13:00,1.16413,1.16456,1.1639,1.16437,12800000.0
2007-09-03 02:14:00,1.16392,1.16438,1.16392,1.16425,9800000.0
2007-09-03 02:15:00,1.16413,1.16443,1.16408,1.16435,21000000.0
2007-09-03 02:16:00,1.16439,1.16452,1.16412,1.16425,19400000.0
2007-09-03 02:17:00,1.16466,1.16498,1.16416,1.16416,31400000.0
2007-09-03 02:18:00,1.165,1.165,1.1648,1.1649,19200000.0
2007-09-03 02:19:00,1.16401,1.1644,1.16393,1.16401,19200000.0
2007-09-03 02:20:00,1.16383,1.1643,1.16379,1.1643,10600000.0
2007-09-03 02:21:00,1.16398,1.16447,1.16385,1.16385,31200000.0
2007-09-03 02:22:00,1.16408,1.16418,1.16405,1.16405,10600000.0
2007-09-03 02:23:00,1.1643,1.16431,1.16385,1.16393,18400000.0
2007-09-03 02:24:00,1.16477,1.16477,1.1642,1.16438,12200000.0
2007-09-03 02:25:00,1.16411,1.16429,1.16405,1.16413,13800000.0
2007-09-03 02:26:00,1.16448,1.16478,1.16402,1.16402,15200000.0
2007-09-03 02:27:00,1.16421,1.16452,1.16421,1.1644,18600000.0
2007-09-03 02:28:00,1.16441,1.1646,1.16431,1.16431,11000000.0
2007-09-03 02:30:00,1.1648,1.165,1.1648,1.165,27000000.0
2007-09-03 02:31:00,1.16444,1.16444,1.16396,1.16397,27000000.0
2007-09-03 02:32:00,1.16378,1.16393,1.16366,1.16393,11800000.0
2007-09-03 02:33:00,1.16392,1.16425,1.16384,1.16403,27800000.0
2007-09-03 02:34:00,1.16382,1.16382,1.16345,1.16345,8400000.0
2007-09-03 02:35:00,1.16345,1.16408,1.1633,1.16356,12800000.0
2007-09-03 02:36:00,1.16413,1.16413,1.16396,1.164,7200000.0
2007-09-03 02:37:00,1.16397,1.16439,1.16397,1.16418,9800000.0
2007-09-03 02:38:00,1.16426,1.16458,1.16415,1.16431,15200000.0
2007-09-03 02:39:00,1.16434,1.16476,1.1642,1.16476,15600000.0
2007-09-03 02:40:00,1.16452,1.16459,1.16433,1.16433,16200000.0
2007-09-03 02:41:00,1.16417,1.16465,1.16389,1.16389,13600000.0
2007-09-03 02:42:00,1.16447,1.16479,1.16434,1.16434,19000000.0
2007-09-03 02:43:00,1.16433,1.16447,1.16403,1.16403,22200000.0
2007-09-03 02:44:00,1.164,1.16437,1.16376,1.16437,8200000.0
2007-09-03 02:45:00,1.16463,1.16479,1.16429,1.16435,22800000.0
2007-09-03 02:46:00,1.16445,1.16481,1.16442,1.1648,30200000.0
2007-09-03 02:47:00,1.16469,1.16488,1.16442,1.16488,15400000.0
2007-09-03 02:48:00,1.16471,1.16479,1.16458,1.16466,9800000.0
2007-09-03 02:49:00,1.1652,1.1654,1.1652,1.1654,10800000.0
2007-09-03 02:50:00,1.16481,1.16485,1.16466,1.16484,10800000.0
2007-09-03 02:51:00,1.16487,1.16487,1.1648,1.1648,2000000.0
2007-09-03 02:52:00,1.16472,1.16528,1.16463,1.16474,16200000.0
2007-09-03 02:53:00,1.16473,1.16566,1.16473,1.16566,23000000.0
2007-09-03 02:54:00,1.1655,1.16586,1.1655,1.16586,24400000.0
2007-09-03 02:55:00,1.16613,1.16642,1.16603,1.16642,16400000.0
2007-09-03 02:56:00,1.16618,1.16628,1.16603,1.16628,14000000.0
2007-09-03 02:57:00,1.16641,1.1668,1.16641,1.1668,12800000.0
2007-09-03 02:58:00,1.16649,1.16708,1.16649,1.16697,16200000.0
2007-09-03 02:59:00,1.16694,1.16724,1.16676,1.16699,26000000.0
2007-09-03 03:00:00,1.16684,1.16709,1.16643,1.16643,14600000.0
2007-09-03 03:01:00,1.16647,1.16693,1.16645,1.16693,9400000.0
2007-09-03 03:02:00,1.16685,1.16685,1.16619,1.16655,11600000.0
2007-09-03 03:03:00,1.16643,1.16712,1.16643,1.16705,10800000.0
2007-09-03 03:04:00,1.16696,1.16748,1.16696,1.16748,14600000.0
2007-09-03 03:05:00,1.16692,1.16722,1.16657,1.16722,15600000.0
2007-09-03 03:06:00,1.16701,1.16712,1.16661,1.16707,24400000.0
2007-09-03 03:07:00,1.16722,1.16722,1.16632,1.16649,21200000.0
2007-09-03 03:08:00,1.1667,1.16702,1.16662,1.16682,12400000.0
2007-09-03 03:09:00,1.16643,1.16686,1.16597,1.16597,15200000.0
2007-09-03 03:10:00,1.16637,1.16655,1.16608,1.16654,24400000.0
2007-09-03 03:11:00,1.16647,1.16652,1.16617,1.16621,30400000.0
2007-09-03 03:12:00,1.16618,1.16639,1.16614,1.16617,23000000.0
2007-09-03 03:13:00,1.16643,1.16663,1.16621,1.16642,12600000.0
2007-09-03 03:14:00,1.16589,1.16632,1.16589,1.16627,10000000.0
2007-09-03 03:15:00,1.16667,1.16667,1.1659,1.16617,15800000.0
2007-09-03 03:16:00,1.16588,1.16661,1.16588,1.16654,19600000.0
2007-09-03 03:17:00,1.16626,1.16665,1.16621,1.16631,22200000.0
2007-09-03 03:18:00,1.16618,1.16632,1.16617,1.16632,7000000.0
2007-09-03 03:19:00,1.16636,1.16676,1.16615,1.16619,18000000.0
2007-09-03 03:20:00,1.16605,1.16623,1.16574,1.16609,12200000.0
2007-09-03 03:21:00,1.16614,1.1664,1.16608,1.16608,20200000.0
2007-09-03 03:22:00,1.16613,1.16707,1.16613,1.1667,36600000.0
2007-09-03 03:23:00,1.16706,1.16709,1.16659,1.16663,11600000.0
2007-09-03 03:24:00,1.16626,1.16677,1.16623,1.16677,20200000.0
2007-09-03 03:25:00,1.16679,1.16679,1.16661,1.16667,14800000.0
2007-09-03 03:26:00,1.16607,1.16651,1.16588,1.1663,8800000.0
2007-09-03 03:27:00,1.16643,1.16647,1.16618,1.16639,11400000.0
2007-09-03 03:28:00,1.16663,1.16664,1.16595,1.16627,18000000.0
2007-09-03 03:29:00,1.16662,1.16662,1.16616,1.16642,17200000.0
2007-09-03 03:30:00,1.1665,1.16674,1.16626,1.1663,10400000.0
2007-09-03 03:31:00,1.16666,1.16737,1.16663,1.16729,11200000.0
2007-09-03 03:32:00,1.16769,1.16769,1.16692,1.16692,15400000.0
2007-09-03 03:33:00,1.16672,1.16698,1.16663,1.16673,16600000.0
2007-09-03 03:34:00,1.16673,1.16673,1.16628,1.16661,31800000.0
2007-09-03 03:35:00,1.16666,1.16707,1.16666,1.16668,12000000.0
2007-09-03 03:36:00,1.16703,1.16703,1.16663,1.16679,20600000.0
2007-09-03 03:37:00,1.1667,1.16715,1.1667,1.16699,14200000.0
2007-09-03 03:38:00,1.16702,1.16702,1.16671,1.16689,19200000.0
2007-09-03 03:39:00,1.16699,1.16706,1.16673,1.1668,15000000.0
2007-09-03 03:40:00,1.16715,1.16715,1.16681,1.16699,23000000.0
2007-09-03 03:41:00,1.1677,1.1678,1.1676,1.1676,15200000.0
2007-09-03 03:42:00,1.16681,1.16687,1.1661,1.16678,15200000.0
2007-09-03 03:43:00,1.16679,1.16697,1.1667,1.16697,8800000.0
2007-09-03 03:44:00,1.16743,1.16743,1.16668,1.1668,11800000.0
2007-09-03 03:45:00,1.16703,1.16728,1.1669,1.16714,19800000.0
2007-09-03 03:46:00,1.16718,1.16751,1.16682,1.16735,16000000.0
2007-09-03 03:47:00,1.16737,1.16737,1.16686,1.16715,10000000.0
2007-09-03 03:48:00,1.16706,1.16732,1.16704,1.16711,18800000.0
2007-09-03 03:49:00,1.16721,1.16731,1.16709,1.16725,28800000.0
2007-09-03 03:51:00,1.1673,1.16775,1.1673,1.16739,14600000.0
2007-09-03 03:52:00,1.16756,1.16756,1.16709,1.16709,14800000.0
2007-09-03 03:53:00,1.16754,1.16754,1.16669,1.16752,23800000.0
2007-09-03 03:54:00,1.16735,1.16743,1.16713,1.16713,6800000.0
2007-09-03 03:55:00,1.16723,1.16758,1.16705,1.16705,19200000.0
2007-09-03 03:56:00,1.16722,1.16765,1.16722,1.16744,20000000.0
2007-09-03 03:57:00,1.16745,1.16761,1.16711,1.16711,10200000.0
2007-09-03 03:58:00,1.16732,1.1678,1.16705,1.16705,9600000.0
2007-09-03 03:59:00,1.16661,1.16747,1.16661,1.16726,24800000.0
2007-09-03 04:00:00,1.16708,1.16724,1.16662,1.16662,16800000.0
2007-09-03 04:02:00,1.16698,1.16728,1.16698,1.16716,6000000.0
2007-09-03 04:03:00,1.16719,1.16728,1.16707,1.16707,14800000.0
2007-09-03 04:04:00,1.1672,1.16763,1.16708,1.16709,27200000.0
2007-09-03 04:05:00,1.16718,1.16721,1.16691,1.16695,14600000.0
2007-09-03 04:06:00,1.16732,1.16732,1.16692,1.16696,11600000.0
2007-09-03 04:07:00,1.1671,1.16733,1.16678,1.16678,7600000.0
2007-09-03 04:08:00,1.16658,1.16701,1.16658,1.16699,15800000.0
2007-09-03 04:09:00,1.16726,1.16731,1.16687,1.16731,8400000.0
2007-09-03 04:10:00,1.16691,1.16733,1.16687,1.16733,10800000.0
2007-09-03 04:11:00,1.16739,1.16739,1.16664,1.16686,8800000.0
2007-09-03 04:12:00,1.16678,1.16689,1.16678,1.16683,10200000.0
2007-09-03 04:13:00,1.16716,1.16716,1.16642,1.16666,15200000.0
2007-09-03 04:14:00,1.16672,1.16679,1.16621,1.16655,12400000.0
2007-09-03 04:15:00,1.16676,1.16738,1.16676,1.16738,10400000.0
2007-09-03 04:16:00,1.16714,1.16714,1.16679,1.16695,7200000.0
2007-09-03 04:17:00,1.16684,1.16712,1.16684,1.16712,3600000.0
2007-09-03 04:18:00,1.16744,1.16766,1.16709,1.16766,9000000.0
2007-09-03 04:19:00,1.16741,1.16774,1.16687,1.16748,9200000.0
2007-09-03 04:20:00,1.168,1.168,1.1679,1.1679,10600000.0
2007-09-03 04:22:00,1.16721,1.1674,1.16704,1.16727,10600000.0
2007-09-03 04:23:00,1.16714,1.16729,1.16677,1.16677,12400000.0
2007-09-03 04:24:00,1.16677,1.16751,1.16671,1.16688,17400000.0
2007-09-03 04:25:00,1.16726,1.16753,1.16726,1.16735,20400000.0
2007-09-03 04:26:00,1.1679,1.1681,1.1679,1.1681,24800000.0
2007-09-03 04:27:00,1.16721,1.1673,1.16675,1.1673,24800000.0
2007-09-03 04:28:00,1.16746,1.16773,1.16746,1.16753,17000000.0
2007-09-03 04:29:00,1.16722,1.16784,1.16722,1.16781,12200000.0
2007-09-03 04:30:00,1.16807,1.16807,1.16747,1.1679,21600000.0
2007-09-03 04:31:00,1.16772,1.16801,1.16744,1.1676,18600000.0
2007-09-03 04:32:00,1.1681,1.1681,1.1681,1.1681,19800000.0
2007-09-03 04:33:00,1.1682,1.1682,1.1682,1.1682,19800000.0
2007-09-03 04:34:00,1.16746,1.1679,1.16733,1.1679,19800000.0
2007-09-03 04:35:00,1.1676,1.1676,1.16712,1.16742,13800000.0
2007-09-03 04:36:00,1.1681,1.1681,1.168,1.1681,12400000.0
2007-09-03 04:37:00,1.16736,1.16763,1.16724,1.16726,12400000.0
2007-09-03 04:38:00,1.16721,1.16738,1.16709,1.16738,18200000.0
2007-09-03 04:41:00,1.16771,1.16776,1.16759,1.16765,8800000.0
2007-09-03 04:42:00,1.16794,1.16808,1.16766,1.16808,19200000.0
2007-09-03 04:43:00,1.1676,1.16781,1.16708,1.16715,23000000.0
2007-09-03 04:44:00,1.16794,1.16797,1.16731,1.16744,15800000.0
2007-09-03 04:45:00,1.168,1.168,1.168,1.168,15800000.0
2007-09-03 04:46:00,1.16742,1.1676,1.16719,1.16748,15800000.0
2007-09-03 04:47:00,1.16731,1.16759,1.16716,1.16733,25200000.0
2007-09-03 04:48:00,1.16699,1.16741,1.16699,1.16726,18800000.0
2007-09-03 04:49:00,1.16784,1.16794,1.16758,1.16766,14000000.0
2007-09-03 04:50:00,1.16757,1.16762,1.16726,1.16726,4200000.0
2007-09-03 04:51:00,1.1681,1.1681,1.1681,1.1681,23800000.0
2007-09-03 04:52:00,1.168,1.1681,1.168,1.1681,23800000.0
2007-09-03 04:53:00,1.16693,1.16766,1.16693,1.16741,23800000.0
2007-09-03 04:54:00,1.16741,1.16741,1.16678,1.16694,15600000.0
2007-09-03 04:55:00,1.16708,1.16745,1.16706,1.16713,20400000.0
2007-09-03 04:56:00,1.167,1.16739,1.16681,1.16739,21600000.0
2007-09-03 04:57:00,1.1673,1.1673,1.16707,1.1672,5600000.0
2007-09-03 04:58:00,1.16718,1.16741,1.16696,1.16709,14000000.0
2007-09-03 04:59:00,1.16717,1.16717,1.16671,1.16712,8800000.0
2007-09-03 05:00:00,1.16703,1.16762,1.16693,1.16762,17800000.0
2007-09-03 05:01:00,1.16738,1.1675,1.16715,1.16746,8000000.0
2007-09-03 05:02:00,1.16753,1.16753,1.16746,1.16746,4000000.0
2007-09-03 05:03:00,1.16738,1.16762,1.16738,1.16762,2600000.0
2007-09-03 05:04:00,1.16765,1.16783,1.1674,1.16759,9600000.0
2007-09-03 05:05:00,1.16749,1.16749,1.16715,1.16731,16200000.0
2007-09-03 05:06:00,1.16722,1.16775,1.16722,1.16775,19200000.0
2007-09-03 05:07:00,1.16744,1.16744,1.16724,1.16741,10000000.0
2007-09-03 05:08:00,1.16714,1.16732,1.16709,1.16723,25800000.0
2007-09-03 05:09:00,1.16724,1.16738,1.16722,1.1673,12600000.0
2007-09-03 05:10:00,1.16718,1.16781,1.16708,1.16743,18400000.0
2007-09-03 05:11:00,1.16727,1.16758,1.16719,1.16748,14400000.0
2007-09-03 05:12:00,1.16781,1.16781,1.16743,1.16743,3200000.0
2007-09-03 05:13:00,1.16745,1.16764,1.16745,1.16753,17400000.0
2007-09-03 05:14:00,1.16719,1.16737,1.16709,1.16709,14600000.0
2007-09-03 05:15:00,1.16735,1.16779,1.16724,1.16743,32800000.0
2007-09-03 05:16:00,1.16741,1.16764,1.16708,1.1672,14400000.0
2007-09-03 05:17:00,1.16693,1.16732,1.16693,1.16719,10600000.0
2007-09-03 05:19:00,1.1678,1.1678,1.1678,1.1678,11200000.0
2007-09-03 05:20:00,1.16722,1.1674,1.16706,1.1674,11200000.0
2007-09-03 05:21:00,1.16696,1.16758,1.16696,1.16715,15200000.0
2007-09-03 05:22:00,1.16726,1.16753,1.16726,1.16738,7400000.0
2007-09-03 05:23:00,1.16735,1.16769,1.16715,1.16734,14800000.0
2007-09-03 05:24:00,1.16724,1.16777,1.16724,1.1674,11000000.0
2007-09-03 05:25:00,1.1677,1.1677,1.16724,1.16733,19600000.0
2007-09-03 05:26:00,1.16707,1.16764,1.16707,1.1675,15200000.0
2007-09-03 05:27:00,1.16778,1.16793,1.16764,1.16793,5600000.0
2007-09-03 05:28:00,1.168,1.16803,1.16761,1.16772,12400000.0
2007-09-03 05:29:00,1.16769,1.16792,1.16732,1.1677,18000000.0
2007-09-03 05:30:00,1.16759,1.16813,1.16759,1.1676,11800000.0
2007-09-03 05:31:00,1.16795,1.1681,1.16753,1.16753,9200000.0
2007-09-03 05:32:00,1.16778,1.16814,1.16778,1.16805,4200000.0
2007-09-03 05:33:00,1.1682,1.16834,1.16794,1.16833,29000000.0
2007-09-03 05:34:00,1.16834,1.16852,1.16803,1.16852,19400000.0
2007-09-03 05:35:00,1.16826,1.16833,1.16801,1.16811,19200000.0
2007-09-03 05:36:00,1.16811,1.16811,1.1679,1.1679,8200000.0
2007-09-03 05:37:00,1.16817,1.16817,1.16785,1.16796,6000000.0
2007-09-03 05:38:00,1.16785,1.16785,1.16772,1.16776,17000000.0
2007-09-03 05:39:00,1.1685,1.1685,1.1684,1.1685,8400000.0
2007-09-03 05:40:00,1.16802,1.16802,1.16769,1.16776,8400000.0
2007-09-03 05:41:00,1.1682,1.1683,1.1682,1.1683,21800000.0
2007-09-03 05:42:00,1.16808,1.16814,1.16778,1.16783,21800000.0
2007-09-03 05:43:00,1.1685,1.1685,1.1684,1.1684,24400000.0
2007-09-03 05:44:00,1.16798,1.16828,1.16791,1.16828,24400000.0
2007-09-03 05:45:00,1.16792,1.16793,1.16778,1.16793,9800000.0
2007-09-03 05:46:00,1.16785,1.16789,1.16745,1.16747,23400000.0
2007-09-03 05:47:00,1.16783,1.16813,1.16783,1.16787,18800000.0
2007-09-03 05:48:00,1.16766,1.16812,1.16766,1.16774,18800000.0
2007-09-03 05:50:00,1.16787,1.16809,1.16777,1.1678,22800000.0
2007-09-03 05:51:00,1.1678,1.16817,1.16741,1.16762,18800000.0
2007-09-03 05:52:00,1.16755,1.16802,1.16731,1.16788,17000000.0
2007-09-03 05:53:00,1.16806,1.16806,1.16765,1.16765,9200000.0
2007-09-03 05:54:00,1.16778,1.16817,1.16729,1.16791,23400000.0
2007-09-03 05:55:00,1.16789,1.16808,1.16757,1.16788,17800000.0
2007-09-03 05:56:00,1.16798,1.16801,1.16762,1.1677,29800000.0
2007-09-03 05:57:00,1.16785,1.16786,1.16737,1.16786,18800000.0
2007-09-03 05:58:00,1.16762,1.1682,1.16759,1.1682,12200000.0
2007-09-03 05:59:00,1.16725,1.16756,1.16713,1.16735,17400000.0
2007-09-03 06:00:00,1.16767,1.16785,1.16726,1.16785,13400000.0
2007-09-03 06:01:00,1.16758,1.16758,1.16668,1.16693,14600000.0
2007-09-03 06:02:00,1.16689,1.1672,1.16679,1.1672,23600000.0
2007-09-03 06:03:00,1.16726,1.1675,1.16696,1.1675,20400000.0
2007-09-03 06:04:00,1.1682,1.1682,1.168,1.168,29600000.0
2007-09-03 06:05:00,1.16762,1.16778,1.16742,1.1675,29600000.0
2007-09-03 06:06:00,1.1675,1.16764,1.16723,1.16752,16400000.0
2007-09-03 06:07:00,1.16756,1.16764,1.16722,1.16762,13200000.0
2007-09-03 06:08:00,1.16761,1.16765,1.16707,1.16707,8000000.0
2007-09-03 06:09:00,1.16724,1.16724,1.16715,1.16716,4200000.0
2007-09-03 06:10:00,1.16696,1.16725,1.16694,1.16704,13200000.0
2007-09-03 06:11:00,1.1678,1.1678,1.1678,1.1678,16000000.0
2007-09-03 06:12:00,1.16715,1.16752,1.16703,1.16705,16000000.0
2007-09-03 06:13:00,1.16722,1.16722,1.16693,1.16706,15000000.0
2007-09-03 06:15:00,1.1677,1.1677,1.1677,1.1677,10200000.0
2007-09-03 06:16:00,1.16701,1.16771,1.16655,1.16713,10200000.0
2007-09-03 06:17:00,1.16736,1.16736,1.16687,1.16703,13400000.0
2007-09-03 06:18:00,1.16693,1.16751,1.16693,1.16714,16400000.0
2007-09-03 06:19:00,1.16724,1.16744,1.16714,1.16744,8400000.0
2007-09-03 06:20:00,1.16721,1.16721,1.1672,1.1672,7600000.0
2007-09-03 06:21:00,1.16707,1.16792,1.16707,1.16726,12000000.0
2007-09-03 06:22:00,1.16748,1.16773,1.16721,1.16773,21800000.0
2007-09-03 06:23:00,1.16763,1.16793,1.1675,1.1675,9400000.0
2007-09-03 06:24:00,1.1676,1.16772,1.16695,1.16754,7600000.0
2007-09-03 06:25:00,1.16749,1.16749,1.16697,1.16697,15200000.0
2007-09-03 06:26:00,1.16731,1.16739,1.16675,1.16733,27000000.0
2007-09-03 06:27:00,1.16664,1.16726,1.16664,1.16726,9000000.0
2007-09-03 06:28:00,1.16749,1.16749,1.16711,1.16723,17000000.0
2007-09-03 06:29:00,1.1676,1.16776,1.16734,1.16734,9200000.0
2007-09-03 06:30:00,1.16763,1.16815,1.16763,1.16771,15600000.0
2007-09-03 06:31:00,1.16762,1.16801,1.16762,1.1677,31600000.0
2007-09-03 06:32:00,1.1673,1.16776,1.1673,1.16776,18000000.0
2007-09-03 06:33:00,1.1673,1.16755,1.16729,1.16729,20400000.0
2007-09-03 06:34:00,1.16754,1.16781,1.16754,1.16775,11400000.0
2007-09-03 06:35:00,1.16784,1.16784,1.16719,1.16722,8800000.0
2007-09-03 06:36:00,1.16697,1.1672,1.16687,1.16715,35800000.0
2007-09-03 06:37:00,1.16703,1.16738,1.16703,1.16726,18600000.0
2007-09-03 06:38:00,1.16712,1.16752,1.16702,1.16737,20200000.0
2007-09-03 06:39:00,1.16735,1.16785,1.16716,1.1674,20400000.0
2007-09-03 06:40:00,1.1673,1.16769,1.1673,1.16739,10600000.0
2007-09-03 06:41:00,1.16733,1.16764,1.16716,1.16716,14200000.0
2007-09-03 06:42:00,1.16748,1.16748,1.16649,1.1671,12200000.0
2007-09-03 06:43:00,1.16726,1.1673,1.16713,1.16715,20800000.0
2007-09-03 06:44:00,1.16683,1.16691,1.16593,1.16593,19600000.0
2007-09-03 06:45:00,1.16673,1.16676,1.1664,1.16647,13000000.0
2007-09-03 06:46:00,1.16675,1.16715,1.16659,1.16678,21800000.0
2007-09-03 06:47:00,1.1662,1.16662,1.16606,1.16606,14800000.0
2007-09-03 06:48:00,1.16626,1.16663,1.16626,1.16662,12200000.0
2007-09-03 06:49:00,1.1666,1.16681,1.16647,1.16669,15000000.0
2007-09-03 06:50:00,1.16672,1.16681,1.16649,1.1666,14600000.0
2007-09-03 06:51:00,1.16635,1.16704,1.16635,1.16704,19400000.0
2007-09-03 06:52:00,1.16653,1.16715,1.16653,1.16676,27200000.0
2007-09-03 06:53:00,1.16702,1.16778,1.16696,1.16719,31800000.0
2007-09-03 06:54:00,1.16695,1.1672,1.16695,1.16698,23600000.0
2007-09-03 06:55:00,1.16711,1.16714,1.1667,1.16674,18200000.0
2007-09-03 06:56:00,1.1674,1.1675,1.1674,1.1675,13000000.0
2007-09-03 06:57:00,1.167,1.167,1.16633,1.16653,13000000.0
2007-09-03 06:59:00,1.16707,1.16707,1.16677,1.16698,18800000.0
2007-09-03 07:00:00,1.1674,1.1674,1.1674,1.1674,7400000.0
2007-09-03 07:02:00,1.167,1.167,1.16678,1.16697,7400000.0
2007-09-03 07:03:00,1.16674,1.1669,1.16638,1.16654,8200000.0
2007-09-03 07:04:00,1.16678,1.16729,1.16667,1.16679,18200000.0
2007-09-03 07:05:00,1.16676,1.1671,1.1666,1.16661,11400000.0
2007-09-03 07:06:00,1.16638,1.1666,1.16632,1.1666,17400000.0
2007-09-03 07:07:00,1.16649,1.16686,1.16649,1.16686,14000000.0
2007-09-03 07:08:00,1.16702,1.16702,1.16638,1.16638,13000000.0
2007-09-03 07:09:00,1.16632,1.1666,1.16632,1.16657,15600000.0
2007-09-03 07:10:00,1.16631,1.16683,1.16631,1.16668,22800000.0
2007-09-03 07:11:00,1.16672,1.16681,1.16623,1.16635,25200000.0
2007-09-03 07:12:00,1.16618,1.16671,1.16618,1.16628,18200000.0
2007-09-03 07:13:00,1.16639,1.1664,1.16601,1.16601,6800000.0
2007-09-03 07:14:00,1.16617,1.16617,1.16603,1.16603,8000000.0
2007-09-03 07:15:00,1.16608,1.16608,1.16567,1.16567,8800000.0
2007-09-03 07:16:00,1.16577,1.1659,1.16555,1.1659,13400000.0
2007-09-03 07:17:00,1.16566,1.16578,1.16566,1.16578,4800000.0
2007-09-03 07:18:00,1.16514,1.16561,1.16514,1.16521,14200000.0
2007-09-03 07:19:00,1.1658,1.16606,1.16553,1.16579,20200000.0
2007-09-03 07:20:00,1.16555,1.16563,1.16524,1.16563,23000000.0
2007-09-03 07:21:00,1.16584,1.16614,1.16568,1.16568,22200000.0
2007-09-03 07:22:00,1.16612,1.16627,1.16573,1.16627,11600000.0
2007-09-03 07:23:00,1.16586,1.16604,1.16586,1.16589,16200000.0
2007-09-03 07:24:00,1.16558,1.16608,1.16558,1.16593,8800000.0
2007-09-03 07:25:00,1.1662,1.1662,1.16594,1.16619,16600000.0
2007-09-03 07:26:00,1.16609,1.16625,1.16604,1.16619,21200000.0
2007-09-03 07:27:00,1.16616,1.16651,1.16605,1.16651,10200000.0
2007-09-03 07:28:00,1.16631,1.16668,1.16608,1.1661,21600000.0
2007-09-03 07:29:00,1.16604,1.16627,1.1658,1.1658,11600000.0
2007-09-03 07:30:00,1.16566,1.16679,1.16556,1.16679,21600000.0
2007-09-03 07:31:00,1.16686,1.16686,1.16574,1.1661,14400000.0
2007-09-03 07:32:00,1.16621,1.16655,1.16621,1.16644,11600000.0
2007-09-03 07:33:00,1.16651,1.16694,1.16632,1.1665,28000000.0
2007-09-03 07:34:00,1.16678,1.16739,1.16656,1.1672,16400000.0
2007-09-03 07:35:00,1.16637,1.16681,1.16586,1.16681,18000000.0
2007-09-03 07:36:00,1.16645,1.16692,1.16645,1.16673,28000000.0
2007-09-03 07:37:00,1.16677,1.16722,1.16677,1.16682,21400000.0
2007-09-03 07:38:00,1.1668,1.16705,1.16666,1.16668,17000000.0
2007-09-03 07:39:00,1.16705,1.16705,1.16679,1.16693,12400000.0
2007-09-03 07:40:00,1.1674,1.1675,1.1674,1.1675,14000000.0
2007-09-03 07:41:00,1.16681,1.16704,1.1665,1.16695,14000000.0
2007-09-03 07:42:00,1.16751,1.16772,1.1672,1.16742,13600000.0
2007-09-03 07:43:00,1.16726,1.1679,1.16726,1.16762,13200000.0
2007-09-03 07:44:00,1.16752,1.16804,1.16742,1.16774,20400000.0
2007-09-03 07:45:00,1.1683,1.1683,1.16764,1.16806,29400000.0
2007-09-03 07:46:00,1.168,1.16817,1.168,1.16817,3200000.0
2007-09-03 07:47:00,1.16796,1.16796,1.16767,1.1678,6800000.0
2007-09-03 07:48:00,1.16774,1.16792,1.16774,1.16776,8400000.0
2007-09-03 07:49:00,1.16773,1.16773,1.16691,1.16742,15600000.0
2007-09-03 07:50:00,1.16724,1.16761,1.16715,1.16742,27600000.0
2007-09-03 07:51:00,1.16736,1.16768,1.16734,1.16754,11200000.0
2007-09-03 07:52:00,1.16757,1.16757,1.16716,1.16721,6800000.0
2007-09-03 07:53:00,1.16753,1.16769,1.1672,1.1672,11800000.0
2007-09-03 07:54:00,1.16757,1.16791,1.16711,1.16751,11600000.0
2007-09-03 07:55:00,1.16732,1.16737,1.16704,1.16706,14600000.0
2007-09-03 07:56:00,1.1673,1.16753,1.16702,1.16746,19200000.0
2007-09-03 07:57:00,1.1674,1.16763,1.16705,1.16746,26800000.0
2007-09-03 07:58:00,1.16712,1.16798,1.16712,1.16775,15800000.0
2007-09-03 07:59:00,1.16784,1.16784,1.16748,1.16778,19200000.0
2007-09-03 08:00:00,1.16736,1.16783,1.16736,1.16737,26200000.0
2007-09-03 08:01:00,1.16743,1.16759,1.16733,1.16746,9000000.0
2007-09-03 08:02:00,1.16719,1.16764,1.16719,1.16764,14800000.0
2007-09-03 08:03:00,1.16742,1.16776,1.16731,1.16747,10400000.0
2007-09-03 08:04:00,1.16788,1.16788,1.16694,1.16707,17200000.0
2007-09-03 08:05:00,1.16714,1.16768,1.16699,1.16768,13000000.0
2007-09-03 08:06:00,1.16731,1.16741,1.16731,1.16741,6000000.0
2007-09-03 08:07:00,1.16757,1.16794,1.16751,1.16778,16600000.0
2007-09-03 08:08:00,1.1674,1.16765,1.16728,1.16728,23600000.0
2007-09-03 08:09:00,1.16743,1.16761,1.16726,1.1673,27000000.0
2007-09-03 08:10:00,1.16725,1.16755,1.1669,1.1669,12200000.0
2007-09-03 08:11:00,1.1671,1.16712,1.16691,1.16691,10200000.0
2007-09-03 08:12:00,1.1672,1.1676,1.1672,1.1675,29800000.0
2007-09-03 08:13:00,1.16678,1.16723,1.16678,1.16709,29800000.0
2007-09-03 08:14:00,1.16729,1.16729,1.16681,1.16701,20800000.0
2007-09-03 08:15:00,1.16689,1.16733,1.16689,1.16733,24600000.0
2007-09-03 08:16:00,1.16683,1.16706,1.16683,1.16705,18000000.0
2007-09-03 08:17:00,1.16694,1.16723,1.16676,1.16709,12600000.0
2007-09-03 08:18:00,1.16752,1.16752,1.167,1.16746,11000000.0
2007-09-03 08:19:00,1.16755,1.16775,1.16721,1.16725,10000000.0
2007-09-03 08:20:00,1.16737,1.16762,1.16731,1.16731,9800000.0
2007-09-03 08:21:00,1.16729,1.16778,1.16711,1.16765,13200000.0
2007-09-03 08:22:00,1.1674,1.16792,1.16728,1.16739,19200000.0
2007-09-03 08:23:00,1.16736,1.16806,1.16736,1.16756,9000000.0
2007-09-03 08:24:00,1.1682,1.1683,1.1682,1.1683,26000000.0
2007-09-03 08:25:00,1.16753,1.16794,1.1672,1.1672,26000000.0
2007-09-03 08:26:00,1.16759,1.16783,1.16753,1.16765,14800000.0
2007-09-03 08:27:00,1.16781,1.16795,1.16766,1.16784,10200000.0
2007-09-03 08:28:00,1.16779,1.16837,1.16778,1.16823,14000000.0
2007-09-03 08:29:00,1.16785,1.16785,1.16711,1.16714,11000000.0
2007-09-03 08:30:00,1.16746,1.16764,1.16733,1.16759,9000000.0
2007-09-03 08:31:00,1.16737,1.16787,1.16737,1.16751,27200000.0
2007-09-03 08:32:00,1.16787,1.16787,1.16746,1.16775,16600000.0
2007-09-03 08:33:00,1.16771,1.16779,1.16766,1.16766,12600000.0
2007-09-03 08:34:00,1.16762,1.16787,1.16747,1.16787,23200000.0
2007-09-03 08:35:00,1.16784,1.16843,1.16784,1.16806,7800000.0
2007-09-03 08:36:00,1.1681,1.1681,1.16726,1.16733,15200000.0
2007-09-03 08:37:00,1.16732,1.16732,1.1667,1.16706,21000000.0
2007-09-03 08:38:00,1.16699,1.16741,1.16661,1.16699,24600000.0
2007-09-03 08:39:00,1.16667,1.16674,1.16648,1.16665,9000000.0
2007-09-03 08:40:00,1.16638,1.16669,1.16633,1.16669,13600000.0
2007-09-03 08:41:00,1.16697,1.16716,1.16685,1.16716,9800000.0
2007-09-03 08:42:00,1.16702,1.16714,1.16659,1.16659,10000000.0
2007-09-03 08:43:00,1.16684,1.16684,1.16642,1.16645,18000000.0
2007-09-03 08:44:00,1.16643,1.16643,1.16597,1.16632,14600000.0
2007-09-03 08:45:00,1.16635,1.1666,1.16533,1.16533,19200000.0
2007-09-03 08:46:00,1.16521,1.16553,1.16513,1.16516,11200000.0
2007-09-03 08:47:00,1.16499,1.16542,1.1649,1.16519,8200000.0
2007-09-03 08:48:00,1.16539,1.16595,1.16539,1.16549,20200000.0
2007-09-03 08:49:00,1.16563,1.16597,1.16555,1.16595,12200000.0
2007-09-03 08:50:00,1.16572,1.16608,1.16565,1.16565,23200000.0
2007-09-03 08:51:00,1.16527,1.16547,1.16504,1.16538,75200000.0
2007-09-03 08:52:00,1.16527,1.16527,1.16477,1.16515,18200000.0
2007-09-03 08:53:00,1.16518,1.1656,1.16518,1.1653,11400000.0
2007-09-03 08:54:00,1.16573,1.16629,1.16562,1.16596,13200000.0
2007-09-03 08:55:00,1.16572,1.16579,1.1654,1.1656,31600000.0
2007-09-03 08:56:00,1.16564,1.16621,1.1656,1.1656,11800000.0
2007-09-03 08:57:00,1.1659,1.1659,1.16539,1.16582,14200000.0
2007-09-03 08:58:00,1.1662,1.1662,1.1661,1.1661,6800000.0
2007-09-03 08:59:00,1.16589,1.16589,1.16544,1.16562,6800000.0
2007-09-03 09:00:00,1.16563,1.16609,1.16563,1.16609,8200000.0
2007-09-03 09:01:00,1.16657,1.16657,1.16583,1.16585,7400000.0
2007-09-03 09:02:00,1.16635,1.16653,1.16605,1.16642,11200000.0
2007-09-03 09:03:00,1.16621,1.16641,1.16587,1.16614,15200000.0
2007-09-03 09:04:00,1.16623,1.16649,1.16598,1.16598,8200000.0
2007-09-03 09:05:00,1.16647,1.16671,1.16616,1.16616,21200000.0
2007-09-03 09:06:00,1.16613,1.16652,1.16588,1.16602,28600000.0
2007-09-03 09:07:00,1.16608,1.16647,1.16585,1.16611,14600000.0
2007-09-03 09:08:00,1.16548,1.16607,1.16548,1.16567,15800000.0
2007-09-03 09:09:00,1.16551,1.16554,1.16551,1.16554,6400000.0
2007-09-03 09:10:00,1.16551,1.16581,1.16533,1.16551,14200000.0
2007-09-03 09:11:00,1.16568,1.16595,1.1656,1.1656,21000000.0
2007-09-03 09:12:00,1.16581,1.16602,1.16558,1.16602,16200000.0
2007-09-03 09:13:00,1.16622,1.16632,1.16586,1.16632,19400000.0
2007-09-03 09:14:00,1.16593,1.1663,1.16593,1.16618,26800000.0
2007-09-03 09:15:00,1.1658,1.1658,1.16515,1.16537,19000000.0
2007-09-03 09:16:00,1.16556,1.16563,1.16527,1.16527,13800000.0
2007-09-03 09:17:00,1.16521,1.16556,1.16517,1.16556,17000000.0
2007-09-03 09:18:00,1.16552,1.16563,1.16493,1.16519,16600000.0
2007-09-03 09:19:00,1.16551,1.16597,1.16549,1.16567,26000000.0
2007-09-03 09:20:00,1.16532,1.16532,1.16491,1.165,17200000.0
2007-09-03 09:21:00,1.16487,1.16524,1.16482,1.16524,14600000.0
2007-09-03 09:22:00,1.16516,1.16521,1.16452,1.16484,10600000.0
2007-09-03 09:23:00,1.16483,1.1654,1.16453,1.1654,10600000.0
2007-09-03 09:24:00,1.16539,1.16539,1.16482,1.165,13000000.0
2007-09-03 09:25:00,1.16468,1.16491,1.16457,1.16482,13000000.0
2007-09-03 09:26:00,1.16454,1.16494,1.16451,1.16466,12400000.0
2007-09-03 09:27:00,1.16455,1.16483,1.16421,1.16453,12200000.0
2007-09-03 09:28:00,1.16477,1.16483,1.16466,1.16474,16800000.0
2007-09-03 09:29:00,1.16486,1.1651,1.16472,1.16487,17800000.0
2007-09-03 09:30:00,1.16453,1.16453,1.16425,1.16438,21800000.0
2007-09-03 09:31:00,1.16444,1.16444,1.16411,1.16433,16800000.0
2007-09-03 09:32:00,1.16444,1.16498,1.16427,1.16482,23000000.0
2007-09-03 09:33:00,1.16438,1.16449,1.16438,1.16449,25600000.0
2007-09-03 09:34:00,1.16469,1.16506,1.16469,1.16495,18600000.0
2007-09-03 09:35:00,1.16459,1.16484,1.16457,1.16484,19600000.0
2007-09-03 09:36:00,1.16508,1.16558,1.16491,1.16491,12000000.0
2007-09-03 09:37:00,1.1646,1.16524,1.1646,1.16485,14600000.0
2007-09-03 09:38:00,1.16489,1.16512,1.16488,1.16512,18800000.0
2007-09-03 09:39:00,1.16483,1.16553,1.16483,1.16553,15400000.0
2007-09-03 09:40:00,1.16527,1.16528,1.16499,1.16528,20200000.0
2007-09-03 09:41:00,1.16519,1.16521,1.16472,1.16472,18000000.0
2007-09-03 09:42:00,1.16525,1.16525,1.16504,1.16514,14600000.0
2007-09-03 09:43:00,1.16528,1.16545,1.165,1.165,19000000.0
2007-09-03 09:44:00,1.16533,1.16571,1.16522,1.16522,16400000.0
2007-09-03 09:45:00,1.16563,1.16588,1.16557,1.16573,12400000.0
2007-09-03 09:46:00,1.16601,1.16601,1.16488,1.16526,14200000.0
2007-09-03 09:47:00,1.16524,1.16578,1.16524,1.16558,17000000.0
2007-09-03 09:48:00,1.16539,1.16557,1.16507,1.1653,15000000.0
2007-09-03 09:49:00,1.16538,1.16575,1.16536,1.16541,11000000.0
2007-09-03 09:50:00,1.1662,1.1662,1.166,1.1662,9200000.0
2007-09-03 09:51:00,1.16524,1.16577,1.16524,1.16577,9200000.0
2007-09-03 09:52:00,1.16555,1.16585,1.16545,1.16584,19000000.0
2007-09-03 09:53:00,1.16587,1.16627,1.16568,1.16627,19000000.0
2007-09-03 09:54:00,1.16592,1.16592,1.16554,1.16583,11600000.0
2007-09-03 09:55:00,1.16621,1.16621,1.16562,1.16608,12600000.0
2007-09-03 09:56:00,1.16637,1.16637,1.16572,1.16572,31000000.0
2007-09-03 09:57:00,1.1665,1.1667,1.1665,1.1666,22000000.0
2007-09-03 09:58:00,1.1665,1.1666,1.1665,1.1666,22000000.0
2007-09-03 09:59:00,1.16623,1.16631,1.16605,1.16605,22000000.0
2007-09-03 10:00:00,1.16624,1.16663,1.16605,1.1662,15600000.0
2007-09-03 10:01:00,1.16667,1.16685,1.16653,1.16653,15800000.0
2007-09-03 10:02:00,1.16626,1.16652,1.16606,1.16633,37000000.0
2007-09-03 10:03:00,1.16576,1.16617,1.16557,1.16611,17200000.0
2007-09-03 10:04:00,1.1664,1.1665,1.1663,1.1664,51200000.0
2007-09-03 10:05:00,1.16586,1.16609,1.16575,1.16582,51200000.0
2007-09-03 10:06:00,1.16587,1.16625,1.16571,1.16581,10000000.0
2007-09-03 10:07:00,1.16591,1.16644,1.16582,1.16582,14400000.0
2007-09-03 10:08:00,1.16612,1.16612,1.16556,1.16579,15200000.0
2007-09-03 10:09:00,1.1657,1.16586,1.1656,1.16569,13400000.0
2007-09-03 10:10:00,1.16564,1.16596,1.16559,1.16564,35600000.0
2007-09-03 10:11:00,1.16559,1.1659,1.16511,1.16554,21600000.0
2007-09-03 10:12:00,1.16561,1.16563,1.16524,1.16535,94000000.0
2007-09-03 10:13:00,1.16555,1.16577,1.16532,1.16577,26000000.0
2007-09-03 10:14:00,1.16552,1.16564,1.16528,1.16546,18600000.0
2007-09-03 10:15:00,1.16549,1.16549,1.1648,1.16511,33000000.0
2007-09-03 10:16:00,1.16506,1.16529,1.16488,1.16499,24600000.0
2007-09-03 10:17:00,1.16512,1.16556,1.16503,1.16503,13800000.0
2007-09-03 10:18:00,1.16538,1.16538,1.16495,1.16495,5600000.0
2007-09-03 10:19:00,1.16503,1.16572,1.16503,1.16525,13000000.0
2007-09-03 10:20:00,1.1658,1.1658,1.1655,1.1657,12000000.0
2007-09-03 10:21:00,1.16496,1.16518,1.16469,1.16506,12000000.0
2007-09-03 10:22:00,1.16474,1.16504,1.16474,1.16486,15800000.0
2007-09-03 10:23:00,1.16474,1.16504,1.16474,1.16504,6800000.0
2007-09-03 10:24:00,1.16513,1.16553,1.16485,1.16523,15400000.0
2007-09-03 10:25:00,1.16511,1.16544,1.16505,1.16544,12200000.0
2007-09-03 10:26:00,1.16555,1.16555,1.1652,1.1654,21800000.0
2007-09-03 10:27:00,1.16511,1.16556,1.16511,1.16533,29400000.0
2007-09-03 10:28:00,1.1656,1.1657,1.1656,1.1656,14400000.0
2007-09-03 10:29:00,1.16526,1.16526,1.16478,1.16501,14400000.0
2007-09-03 10:30:00,1.16479,1.16479,1.16393,1.16466,24400000.0
2007-09-03 10:31:00,1.16459,1.16514,1.16455,1.16514,18000000.0
2007-09-03 10:32:00,1.16488,1.16527,1.16469,1.16515,11800000.0
2007-09-03 10:33:00,1.16518,1.16537,1.16492,1.16537,34200000.0
2007-09-03 10:34:00,1.16514,1.16571,1.16465,1.16465,135000000.0
2007-09-03 10:35:00,1.16542,1.16545,1.16482,1.16482,9400000.0
2007-09-03 10:36:00,1.16526,1.1657,1.16498,1.1657,23200000.0
2007-09-03 10:37:00,1.16531,1.16555,1.16507,1.16507,24400000.0
2007-09-03 10:38:00,1.16538,1.16561,1.16513,1.16551,16600000.0
2007-09-03 10:39:00,1.16525,1.16585,1.16525,1.16585,14600000.0
2007-09-03 10:40:00,1.16604,1.16604,1.16549,1.16549,14000000.0
2007-09-03 10:41:00,1.16541,1.16569,1.16541,1.16542,12200000.0
2007-09-03 10:42:00,1.16564,1.16611,1.16544,1.16561,26000000.0
2007-09-03 10:43:00,1.1662,1.1662,1.1659,1.1659,26800000.0
2007-09-03 10:44:00,1.16546,1.16569,1.16534,1.16569,26800000.0
2007-09-03 10:45:00,1.16581,1.16582,1.1651,1.16534,18400000.0
2007-09-03 10:46:00,1.16538,1.16605,1.16538,1.1659,45200000.0
2007-09-03 10:47:00,1.16593,1.16593,1.16552,1.16568,19600000.0
2007-09-03 10:48:00,1.16601,1.16656,1.16601,1.16656,22200000.0
2007-09-03 10:49:00,1.16674,1.16674,1.16626,1.16636,12000000.0
2007-09-03 10:50:00,1.16648,1.1666,1.16636,1.1666,12000000.0
2007-09-03 10:51:00,1.16615,1.16662,1.16588,1.16662,16200000.0
2007-09-03 10:52:00,1.16627,1.16647,1.16582,1.16591,89200000.0
2007-09-03 10:53:00,1.1666,1.1666,1.16614,1.16643,15600000.0
2007-09-03 10:54:00,1.16681,1.16681,1.16642,1.16642,17600000.0
2007-09-03 10:55:00,1.1661,1.16655,1.16586,1.16655,21800000.0
2007-09-03 10:56:00,1.16677,1.16677,1.16646,1.16653,12400000.0
2007-09-03 10:57:00,1.1671,1.1671,1.1671,1.1671,25000000.0
2007-09-03 10:58:00,1.16665,1.16669,1.1663,1.16657,25000000.0
2007-09-03 10:59:00,1.16642,1.16675,1.16617,1.16617,23800000.0
2007-09-03 11:00:00,1.16647,1.16683,1.16625,1.16625,21800000.0
2007-09-03 11:01:00,1.16655,1.1667,1.16649,1.16652,102400000.0
2007-09-03 11:02:00,1.1665,1.1665,1.16633,1.16633,7400000.0
2007-09-03 11:03:00,1.16657,1.16702,1.16636,1.1668,11400000.0
2007-09-03 11:04:00,1.16681,1.16723,1.16639,1.16657,14800000.0
2007-09-03 11:05:00,1.16666,1.16674,1.16648,1.16648,20000000.0
2007-09-03 11:06:00,1.16675,1.16712,1.16646,1.16668,20800000.0
2007-09-03 11:07:00,1.1666,1.16681,1.16623,1.16663,13600000.0
2007-09-03 11:08:00,1.1669,1.16722,1.16655,1.16694,24000000.0
2007-09-03 11:09:00,1.16683,1.16705,1.16636,1.16705,8800000.0
2007-09-03 11:10:00,1.16743,1.1676,1.16708,1.16735,21400000.0
2007-09-03 11:11:00,1.16739,1.16739,1.16702,1.16702,11400000.0
2007-09-03 11:12:00,1.16732,1.16754,1.16715,1.16736,12200000.0
2007-09-03 11:13:00,1.16706,1.16725,1.1666,1.16685,19600000.0
2007-09-03 11:14:00,1.16697,1.1675,1.16691,1.1672,12400000.0
2007-09-03 11:15:00,1.16713,1.16742,1.16706,1.16721,10800000.0
2007-09-03 11:16:00,1.16692,1.16751,1.16677,1.16711,20200000.0
2007-09-03 11:17:00,1.16707,1.16752,1.16707,1.16724,73200000.0
2007-09-03 11:18:00,1.16685,1.16706,1.16674,1.16681,17000000.0
2007-09-03 11:19:00,1.16738,1.16741,1.16708,1.1673,13400000.0
2007-09-03 11:20:00,1.16706,1.16706,1.16673,1.16683,10800000.0
2007-09-03 11:21:00,1.16692,1.16703,1.16685,1.16685,14600000.0
2007-09-03 11:22:00,1.1678,1.1678,1.1676,1.1678,11000000.0
2007-09-03 11:23:00,1.167,1.16763,1.16689,1.16689,11000000.0
2007-09-03 11:24:00,1.16716,1.16737,1.16701,1.16722,10000000.0
2007-09-03 11:25:00,1.16773,1.16773,1.16692,1.16709,15800000.0
2007-09-03 11:26:00,1.16742,1.16772,1.16709,1.16709,10400000.0
2007-09-03 11:27:00,1.1673,1.16776,1.1673,1.16733,20800000.0
2007-09-03 11:28:00,1.16763,1.1677,1.16747,1.16764,26000000.0
2007-09-03 11:29:00,1.1673,1.16805,1.1673,1.16799,16800000.0
2007-09-03 11:30:00,1.16794,1.16799,1.16776,1.1679,12800000.0
2007-09-03 11:31:00,1.16799,1.16799,1.16747,1.16747,13000000.0
2007-09-03 11:32:00,1.16738,1.16802,1.16737,1.16739,20400000.0
2007-09-03 11:33:00,1.16694,1.16724,1.16694,1.16712,6800000.0
2007-09-03 11:34:00,1.16702,1.16719,1.16695,1.16705,14400000.0
2007-09-03 11:35:00,1.1672,1.16744,1.16697,1.16744,10600000.0
2007-09-03 11:36:00,1.16735,1.16757,1.16702,1.16702,7400000.0
2007-09-03 11:37:00,1.16713,1.16772,1.16707,1.16741,24200000.0
2007-09-03 11:38:00,1.16742,1.16788,1.16714,1.16786,21600000.0
2007-09-03 11:39:00,1.16759,1.16759,1.16733,1.16736,24200000.0
2007-09-03 11:40:00,1.16761,1.16761,1.16701,1.16717,15200000.0
2007-09-03 11:41:00,1.16752,1.16799,1.16752,1.16799,14400000.0
2007-09-03 11:42:00,1.16763,1.16818,1.16753,1.16777,18200000.0
2007-09-03 11:43:00,1.16759,1.16789,1.16741,1.16776,18400000.0
2007-09-03 11:44:00,1.16788,1.16816,1.16779,1.16783,14800000.0
2007-09-03 11:45:00,1.16795,1.16795,1.16691,1.16795,17000000.0
2007-09-03 11:46:00,1.16727,1.16756,1.167,1.16732,21400000.0
2007-09-03 11:47:00,1.16744,1.16776,1.16744,1.16776,25000000.0
2007-09-03 11:48:00,1.16742,1.16801,1.1674,1.16785,16400000.0
2007-09-03 11:49:00,1.16765,1.16867,1.16763,1.16824,11800000.0
2007-09-03 11:50:00,1.16783,1.16856,1.16783,1.16806,19800000.0
2007-09-03 11:51:00,1.16845,1.16852,1.16827,1.16849,80000000.0
2007-09-03 11:52:00,1.16803,1.16825,1.16799,1.16799,16400000.0
2007-09-03 11:53:00,1.16758,1.16805,1.16758,1.16798,11400000.0
2007-09-03 11:54:00,1.16756,1.16756,1.16718,1.16737,22000000.0
2007-09-03 11:55:00,1.16781,1.16794,1.16756,1.16771,15200000.0
2007-09-03 11:56:00,1.16763,1.16816,1.16763,1.16777,65000000.0
2007-09-03 11:57:00,1.16769,1.16827,1.16769,1.1677,19600000.0
2007-09-03 11:58:00,1.16829,1.16829,1.16768,1.16787,24400000.0
2007-09-03 11:59:00,1.16809,1.16842,1.16781,1.16811,95200000.0
2007-09-03 12:00:00,1.16775,1.16791,1.16763,1.16763,19200000.0
2007-09-03 12:01:00,1.1676,1.16783,1.16756,1.1677,21200000.0
2007-09-03 12:02:00,1.168,1.1681,1.16765,1.16791,11000000.0
2007-09-03 12:03:00,1.16809,1.1685,1.16781,1.16835,30000000.0
2007-09-03 12:04:00,1.16822,1.16863,1.1681,1.16821,16600000.0
2007-09-03 12:05:00,1.16796,1.16811,1.16753,1.16792,27600000.0
2007-09-03 12:06:00,1.16762,1.168,1.16734,1.16761,11800000.0
2007-09-03 12:07:00,1.16747,1.16776,1.16747,1.16776,3000000.0
2007-09-03 12:08:00,1.16773,1.1679,1.16749,1.16771,11800000.0
2007-09-03 12:09:00,1.16779,1.16806,1.16741,1.16806,10400000.0
2007-09-03 12:10:00,1.16774,1.16774,1.16749,1.16764,81600000.0
2007-09-03 12:11:00,1.16748,1.16781,1.16748,1.16764,10200000.0
2007-09-03 12:12:00,1.1685,1.1685,1.1684,1.1684,23800000.0
2007-09-03 12:13:00,1.16788,1.16788,1.16771,1.16786,23800000.0
2007-09-03 12:14:00,1.16795,1.16803,1.1674,1.1674,11800000.0
2007-09-03 12:15:00,1.16781,1.16815,1.16763,1.1681,95000000.0
2007-09-03 12:16:00,1.16777,1.16806,1.16766,1.16766,20400000.0
2007-09-03 12:17:00,1.16788,1.16806,1.16767,1.16786,13800000.0
2007-09-03 12:18:00,1.1687,1.1687,1.1686,1.1686,9800000.0
2007-09-03 12:19:00,1.16792,1.16812,1.16763,1.16793,9800000.0
2007-09-03 12:20:00,1.16809,1.16849,1.16782,1.16782,25000000.0
2007-09-03 12:21:00,1.16755,1.16777,1.16755,1.16777,6800000.0
2007-09-03 12:22:00,1.16782,1.16826,1.16773,1.16826,11400000.0
2007-09-03 12:23:00,1.16786,1.16834,1.16751,1.16834,24600000.0
2007-09-03 12:24:00,1.16793,1.16793,1.16762,1.16765,23800000.0
2007-09-03 12:25:00,1.16766,1.168,1.16737,1.16763,22000000.0
2007-09-03 12:26:00,1.16784,1.16817,1.16759,1.16775,102600000.0
2007-09-03 12:27:00,1.16752,1.16813,1.16752,1.16779,11000000.0
2007-09-03 12:28:00,1.1686,1.1686,1.1683,1.1685,11000000.0
2007-09-03 12:29:00,1.1686,1.1686,1.1684,1.1684,11000000.0
2007-09-03 12:30:00,1.16793,1.16807,1.16744,1.16807,11000000.0
2007-09-03 12:31:00,1.16766,1.16812,1.16766,1.1677,24200000.0
2007-09-03 12:32:00,1.16809,1.16809,1.16777,1.16777,22600000.0
2007-09-03 12:33:00,1.1687,1.1689,1.1685,1.1685,23400000.0
2007-09-03 12:34:00,1.16786,1.16812,1.16781,1.16806,23400000.0
2007-09-03 12:35:00,1.1688,1.1688,1.1686,1.1686,23200000.0
2007-09-03 12:36:00,1.16764,1.16836,1.16764,1.16836,23200000.0
2007-09-03 12:37:00,1.16819,1.16856,1.16806,1.16812,10600000.0
2007-09-03 12:38:00,1.16822,1.16842,1.16779,1.16783,10400000.0
2007-09-03 12:39:00,1.16742,1.16781,1.16742,1.16765,14000000.0
2007-09-03 12:40:00,1.16764,1.16764,1.16731,1.16731,15800000.0
2007-09-03 12:41:00,1.16725,1.16752,1.16716,1.16729,15800000.0
2007-09-03 12:42:00,1.16758,1.16782,1.16725,1.16782,16000000.0
2007-09-03 12:43:00,1.16757,1.16805,1.16757,1.16785,12800000.0
2007-09-03 12:44:00,1.1688,1.1688,1.1685,1.1685,96400000.0
2007-09-03 12:45:00,1.1684,1.1684,1.1684,1.1684,96400000.0
2007-09-03 12:46:00,1.16808,1.16819,1.16787,1.16791,96400000.0
2007-09-03 12:47:00,1.1686,1.1686,1.1685,1.1685,17400000.0
2007-09-03 12:48:00,1.1683,1.1683,1.1683,1.1683,17400000.0
2007-09-03 12:49:00,1.16857,1.16881,1.16814,1.16814,17400000.0
2007-09-03 12:50:00,1.16787,1.16803,1.16769,1.1677,15400000.0
2007-09-03 12:51:00,1.16808,1.16832,1.16782,1.16782,16000000.0
2007-09-03 12:52:00,1.1685,1.1686,1.1685,1.1685,21200000.0
2007-09-03 12:53:00,1.168,1.16844,1.16792,1.16805,21200000.0
2007-09-03 12:54:00,1.16807,1.16835,1.16789,1.16796,23000000.0
2007-09-03 12:55:00,1.16769,1.16809,1.16767,1.16801,26800000.0
2007-09-03 12:56:00,1.1686,1.1686,1.1686,1.1686,11000000.0
2007-09-03 12:57:00,1.16789,1.16815,1.16764,1.16764,11000000.0
2007-09-03 12:58:00,1.16766,1.16812,1.16766,1.16785,34600000.0
2007-09-03 12:59:00,1.16781,1.16842,1.16781,1.16782,24800000.0
2007-09-03 13:00:00,1.16786,1.16843,1.16786,1.16804,15800000.0
2007-09-03 13:01:00,1.16796,1.168,1.16787,1.16787,29000000.0
2007-09-03 13:02:00,1.1679,1.16796,1.16735,1.16782,11000000.0
2007-09-03 13:03:00,1.16773,1.16814,1.16773,1.16805,20000000.0
2007-09-03 13:04:00,1.16817,1.16831,1.16767,1.16773,19800000.0
2007-09-03 13:05:00,1.16791,1.1686,1.16791,1.16818,18000000.0
2007-09-03 13:06:00,1.16779,1.16817,1.16779,1.16811,20400000.0
2007-09-03 13:07:00,1.16831,1.16831,1.16768,1.16786,20200000.0
2007-09-03 13:08:00,1.16793,1.16832,1.16793,1.16808,9600000.0
2007-09-03 13:09:00,1.16822,1.16834,1.16807,1.16834,5200000.0
2007-09-03 13:10:00,1.16784,1.16829,1.16784,1.16829,15600000.0
2007-09-03 13:11:00,1.16802,1.16815,1.1678,1.16815,15600000.0
2007-09-03 13:12:00,1.16767,1.16819,1.16762,1.1681,19400000.0
2007-09-03 13:13:00,1.16831,1.16833,1.16811,1.16815,16000000.0
2007-09-03 13:14:00,1.16832,1.16866,1.16827,1.16839,12800000.0
2007-09-03 13:15:00,1.16832,1.16832,1.16798,1.16802,6600000.0
2007-09-03 13:16:00,1.16802,1.16854,1.16799,1.16822,14200000.0
2007-09-03 13:17:00,1.16789,1.16805,1.16777,1.16777,20800000.0
2007-09-03 13:18:00,1.16781,1.16803,1.1677,1.16781,12600000.0
2007-09-03 13:19:00,1.1679,1.16816,1.16767,1.16767,9600000.0
2007-09-03 13:20:00,1.168,1.16863,1.168,1.16803,22800000.0
2007-09-03 13:21:00,1.16758,1.16801,1.16729,1.16801,20000000.0
2007-09-03 13:22:00,1.16771,1.16785,1.16749,1.16783,15400000.0
2007-09-03 13:23:00,1.16781,1.16802,1.16777,1.16782,10000000.0
2007-09-03 13:24:00,1.16768,1.16835,1.16768,1.16799,16600000.0
2007-09-03 13:25:00,1.16805,1.16832,1.16784,1.16832,8800000.0
2007-09-03 13:26:00,1.16848,1.16848,1.16776,1.168,16200000.0
2007-09-03 13:27:00,1.16785,1.16829,1.16785,1.16793,11800000.0
2007-09-03 13:28:00,1.1679,1.16812,1.16768,1.16812,20400000.0
2007-09-03 13:29:00,1.1685,1.1687,1.1685,1.1687,13200000.0
2007-09-03 13:30:00,1.1689,1.1689,1.1686,1.1689,13200000.0
2007-09-03 13:31:00,1.16826,1.16841,1.16797,1.16841,13200000.0
2007-09-03 13:32:00,1.16812,1.16872,1.16812,1.1683,10000000.0
2007-09-03 13:33:00,1.16858,1.16872,1.1683,1.16837,6200000.0
2007-09-03 13:34:00,1.16835,1.16863,1.16835,1.16863,2600000.0
2007-09-03 13:35:00,1.1687,1.1688,1.1686,1.1687,21800000.0
2007-09-03 13:36:00,1.16828,1.16847,1.16769,1.16809,21800000.0
2007-09-03 13:37:00,1.16805,1.16839,1.16805,1.16824,14800000.0
2007-09-03 13:38:00,1.16818,1.16825,1.16797,1.16806,18600000.0
2007-09-03 13:39:00,1.1688,1.169,1.1687,1.1687,54400000.0
2007-09-03 13:40:00,1.16844,1.16869,1.1683,1.16843,54400000.0
2007-09-03 13:41:00,1.16832,1.16841,1.16806,1.16806,14400000.0
2007-09-03 13:42:00,1.16802,1.16834,1.16802,1.16805,9800000.0
2007-09-03 13:43:00,1.16811,1.16847,1.1679,1.16812,10200000.0
2007-09-03 13:44:00,1.16772,1.16798,1.16761,1.16782,29400000.0
2007-09-03 13:45:00,1.16795,1.168,1.1677,1.16773,12600000.0
2007-09-03 13:46:00,1.16792,1.16792,1.1673,1.16782,13000000.0
2007-09-03 13:47:00,1.16744,1.16748,1.16685,1.16731,9600000.0
2007-09-03 13:48:00,1.16742,1.16742,1.16694,1.16725,12400000.0
2007-09-03 13:49:00,1.1672,1.16738,1.16703,1.16725,15200000.0
2007-09-03 13:50:00,1.168,1.1681,1.168,1.1681,14000000.0
2007-09-03 13:51:00,1.1678,1.16781,1.16755,1.1676,14000000.0
2007-09-03 13:52:00,1.16723,1.16759,1.16723,1.16755,11800000.0
2007-09-03 13:53:00,1.1675,1.16797,1.1675,1.16775,10600000.0
2007-09-03 13:54:00,1.16776,1.16787,1.16724,1.16781,19600000.0
2007-09-03 13:55:00,1.1683,1.1684,1.1681,1.1684,13400000.0
2007-09-03 13:56:00,1.1685,1.1685,1.1684,1.1684,13400000.0
2007-09-03 13:57:00,1.1686,1.1686,1.1683,1.1683,13400000.0
2007-09-03 13:58:00,1.16756,1.16796,1.16719,1.16782,13400000.0
2007-09-03 13:59:00,1.1683,1.1683,1.1681,1.1681,19000000.0
2007-09-03 14:00:00,1.16783,1.16802,1.16774,1.16799,19000000.0
2007-09-03 14:01:00,1.16832,1.16853,1.16808,1.16837,21000000.0
2007-09-03 14:02:00,1.16819,1.16844,1.1679,1.16818,21400000.0
2007-09-03 14:03:00,1.16798,1.16837,1.16793,1.1681,16000000.0
2007-09-03 14:04:00,1.16792,1.16798,1.1673,1.1673,8600000.0
2007-09-03 14:05:00,1.16801,1.16809,1.16773,1.16795,15000000.0
2007-09-03 14:06:00,1.16794,1.16828,1.16783,1.16806,29400000.0
2007-09-03 14:07:00,1.16849,1.16849,1.16791,1.16811,19200000.0
2007-09-03 14:08:00,1.16783,1.16783,1.16732,1.16732,23800000.0
2007-09-03 14:09:00,1.16789,1.16807,1.16748,1.16766,21000000.0
2007-09-03 14:10:00,1.168,1.168,1.16717,1.16755,12000000.0
2007-09-03 14:11:00,1.16755,1.16778,1.16747,1.16751,15400000.0
2007-09-03 14:12:00,1.16726,1.16773,1.16721,1.16751,14000000.0
2007-09-03 14:13:00,1.16749,1.16792,1.16749,1.16792,22000000.0
2007-09-03 14:14:00,1.16792,1.16793,1.16737,1.16737,23200000.0
2007-09-03 14:15:00,1.16756,1.16782,1.16728,1.16749,7400000.0
2007-09-03 14:16:00,1.1673,1.16779,1.1673,1.16779,15400000.0
2007-09-03 14:17:00,1.1685,1.1686,1.1685,1.1686,29400000.0
2007-09-03 14:19:00,1.16801,1.16827,1.16774,1.16774,29400000.0
2007-09-03 14:20:00,1.16793,1.16827,1.16766,1.16827,17600000.0
2007-09-03 14:21:00,1.16787,1.16812,1.16765,1.16795,10200000.0
2007-09-03 14:22:00,1.1686,1.1687,1.1686,1.1687,20200000.0
2007-09-03 14:23:00,1.16784,1.1682,1.16776,1.16797,20200000.0
2007-09-03 14:24:00,1.16793,1.16835,1.16785,1.16824,12400000.0
2007-09-03 14:25:00,1.16779,1.16814,1.16779,1.1679,11400000.0
2007-09-03 14:26:00,1.16794,1.16845,1.16786,1.16786,14800000.0
2007-09-03 14:27:00,1.16834,1.16834,1.16754,1.16792,14000000.0
2007-09-03 14:28:00,1.16782,1.16818,1.16749,1.16749,12200000.0
2007-09-03 14:29:00,1.16756,1.16777,1.16733,1.16764,11400000.0
2007-09-03 14:30:00,1.16781,1.16823,1.16774,1.16823,14200000.0
2007-09-03 14:31:00,1.16791,1.16818,1.16779,1.16814,87000000.0
2007-09-03 14:32:00,1.16841,1.16855,1.16817,1.16819,11600000.0
2007-09-03 14:33:00,1.16839,1.16854,1.16812,1.16851,18800000.0
2007-09-03 14:34:00,1.169,1.169,1.1688,1.1689,15600000.0
2007-09-03 14:35:00,1.16841,1.16841,1.16787,1.16804,15600000.0
2007-09-03 14:36:00,1.16811,1.16811,1.16774,1.16787,13000000.0
2007-09-03 14:37:00,1.16824,1.16824,1.16773,1.16787,10600000.0
2007-09-03 14:38:00,1.16812,1.16862,1.16803,1.16854,21600000.0
2007-09-03 14:39:00,1.16853,1.16901,1.16842,1.16901,21800000.0
2007-09-03 14:40:00,1.16827,1.16859,1.16806,1.16854,8800000.0
2007-09-03 14:41:00,1.16865,1.16866,1.16813,1.16823,26000000.0
2007-09-03 14:42:00,1.16827,1.16864,1.16808,1.16837,16000000.0
2007-09-03 14:43:00,1.16851,1.16855,1.16822,1.16855,15400000.0
2007-09-03 14:44:00,1.16858,1.16875,1.16858,1.16875,4000000.0
2007-09-03 14:45:00,1.16867,1.16867,1.16803,1.16803,12600000.0
2007-09-03 14:46:00,1.1688,1.1688,1.1687,1.1688,30200000.0
2007-09-03 14:47:00,1.16832,1.16841,1.16832,1.16841,30200000.0
2007-09-03 14:48:00,1.16844,1.16862,1.16844,1.16852,6200000.0
2007-09-03 14:49:00,1.16834,1.16891,1.1683,1.16851,11200000.0
2007-09-03 14:50:00,1.1688,1.1688,1.1688,1.1688,27800000.0
2007-09-03 14:51:00,1.16858,1.16912,1.16815,1.16815,27800000.0
2007-09-03 14:52:00,1.16825,1.16874,1.16824,1.16825,10600000.0
2007-09-03 14:53:00,1.1688,1.1689,1.1688,1.1689,24200000.0
2007-09-03 14:54:00,1.16845,1.16866,1.168,1.1686,24200000.0
2007-09-03 14:55:00,1.1683,1.16893,1.16813,1.1686,15000000.0
2007-09-03 14:56:00,1.1689,1.1689,1.1688,1.1688,9400000.0
2007-09-03 14:57:00,1.1689,1.1689,1.1688,1.1688,9400000.0
2007-09-03 14:58:00,1.16861,1.16873,1.16835,1.16861,9400000.0
2007-09-03 14:59:00,1.16832,1.16848,1.16832,1.16848,25000000.0
2007-09-03 15:00:00,1.1691,1.1691,1.169,1.169,14600000.0
2007-09-03 15:01:00,1.1685,1.16904,1.1685,1.1686,14600000.0
2007-09-03 15:02:00,1.16838,1.1687,1.16829,1.1683,11400000.0
2007-09-03 15:03:00,1.1682,1.16851,1.1682,1.16851,23400000.0
2007-09-03 15:04:00,1.16837,1.16869,1.16836,1.16849,17600000.0
2007-09-03 15:05:00,1.16851,1.16867,1.16843,1.16843,10600000.0
2007-09-03 15:06:00,1.1683,1.16851,1.16815,1.16851,23800000.0
2007-09-03 15:07:00,1.16828,1.16851,1.16826,1.16826,19400000.0
2007-09-03 15:08:00,1.16794,1.16854,1.16792,1.16822,17000000.0
2007-09-03 15:09:00,1.16839,1.16839,1.16813,1.16816,12200000.0
2007-09-03 15:10:00,1.16821,1.16871,1.16815,1.16864,11400000.0
2007-09-03 15:11:00,1.16866,1.169,1.16825,1.16851,37200000.0
2007-09-03 15:12:00,1.16868,1.1689,1.16841,1.1686,11000000.0
2007-09-03 15:13:00,1.16859,1.16859,1.16824,1.16827,17000000.0
2007-09-03 15:14:00,1.16827,1.16846,1.16777,1.16822,22200000.0
2007-09-03 15:15:00,1.16858,1.16858,1.16817,1.1684,11600000.0
2007-09-03 15:16:00,1.16805,1.16834,1.16805,1.16832,13800000.0
2007-09-03 15:17:00,1.16824,1.16867,1.1679,1.16867,12400000.0
2007-09-03 15:18:00,1.1686,1.1686,1.16808,1.16845,16400000.0
2007-09-03 15:19:00,1.16835,1.16882,1.16812,1.16882,17800000.0
2007-09-03 15:20:00,1.1688,1.1688,1.16829,1.16829,8400000.0
2007-09-03 15:21:00,1.16816,1.16844,1.16808,1.16836,14200000.0
2007-09-03 15:22:00,1.16825,1.16825,1.16794,1.16801,8200000.0
2007-09-03 15:23:00,1.1683,1.1686,1.1683,1.1685,32000000.0
2007-09-03 15:24:00,1.16813,1.1683,1.16801,1.1683,32000000.0
2007-09-03 15:25:00,1.16818,1.16829,1.16805,1.16812,8800000.0
2007-09-03 15:26:00,1.16808,1.16844,1.16807,1.16807,10800000.0
2007-09-03 15:27:00,1.1687,1.169,1.1687,1.169,10800000.0
2007-09-03 15:28:00,1.16855,1.16856,1.16809,1.16831,10800000.0
2007-09-03 15:29:00,1.16809,1.16836,1.16798,1.16806,28000000.0
2007-09-03 15:30:00,1.168,1.16835,1.16794,1.16809,26200000.0
2007-09-03 15:31:00,1.16814,1.16814,1.16764,1.16807,16800000.0
2007-09-03 15:32:00,1.1685,1.1688,1.1685,1.1686,23000000.0
2007-09-03 15:33:00,1.16805,1.16839,1.16802,1.16829,23000000.0
2007-09-03 15:34:00,1.16801,1.16813,1.16781,1.16791,14000000.0
2007-09-03 15:35:00,1.16838,1.16838,1.16763,1.16788,11400000.0
2007-09-03 15:36:00,1.16821,1.16846,1.16802,1.16846,12600000.0
2007-09-03 15:37:00,1.1688,1.1688,1.1688,1.1688,13800000.0
2007-09-03 15:39:00,1.1689,1.1689,1.1687,1.1687,13800000.0
2007-09-03 15:40:00,1.16825,1.16838,1.16802,1.16802,13800000.0
2007-09-03 15:41:00,1.16802,1.1682,1.16793,1.1682,11200000.0
2007-09-03 15:42:00,1.16815,1.16866,1.16814,1.16866,18000000.0
2007-09-03 15:43:00,1.16843,1.16878,1.16834,1.16842,18800000.0
2007-09-03 15:44:00,1.16833,1.16848,1.16823,1.16823,13800000.0
2007-09-03 15:45:00,1.16833,1.16843,1.16758,1.16758,14800000.0
2007-09-03 15:46:00,1.16803,1.16842,1.16798,1.16842,19400000.0
2007-09-03 15:47:00,1.16864,1.16864,1.16749,1.16799,18000000.0
2007-09-03 15:48:00,1.1689,1.1689,1.1689,1.1689,11200000.0
2007-09-03 15:49:00,1.16866,1.16888,1.16825,1.1683,11200000.0
2007-09-03 15:50:00,1.1682,1.16845,1.16814,1.16822,21000000.0
2007-09-03 15:51:00,1.16806,1.16859,1.16797,1.16859,15800000.0
2007-09-03 15:52:00,1.16825,1.16873,1.16821,1.16873,26200000.0
2007-09-03 15:53:00,1.16855,1.16855,1.1681,1.16838,17800000.0
2007-09-03 15:54:00,1.169,1.169,1.169,1.169,14600000.0
2007-09-03 15:55:00,1.16825,1.16931,1.16825,1.16884,14600000.0
2007-09-03 15:56:00,1.16901,1.16912,1.16838,1.16847,19000000.0
2007-09-03 15:57:00,1.16848,1.16855,1.16813,1.16847,16400000.0
2007-09-03 15:58:00,1.16856,1.1688,1.16834,1.16835,22600000.0
2007-09-03 15:59:00,1.169,1.169,1.1687,1.1689,19200000.0
2007-09-03 16:00:00,1.16893,1.16893,1.16817,1.16858,19200000.0
2007-09-03 16:01:00,1.16842,1.16871,1.16835,1.16844,20600000.0
2007-09-03 16:02:00,1.16851,1.1688,1.16815,1.1688,24000000.0
2007-09-03 16:03:00,1.16883,1.16883,1.16815,1.16815,34200000.0
2007-09-03 16:04:00,1.16792,1.16848,1.16792,1.16835,12800000.0
2007-09-03 16:05:00,1.16807,1.1684,1.16778,1.1684,14400000.0
2007-09-03 16:06:00,1.1687,1.1688,1.1687,1.1687,21000000.0
2007-09-03 16:07:00,1.16828,1.16828,1.16781,1.16803,21000000.0
2007-09-03 16:08:00,1.16829,1.16829,1.16777,1.16793,33600000.0
2007-09-03 16:09:00,1.16771,1.16805,1.16771,1.16788,13200000.0
2007-09-03 16:10:00,1.1685,1.1688,1.1685,1.1687,23600000.0
2007-09-03 16:11:00,1.1686,1.1686,1.1685,1.1686,23600000.0
2007-09-03 16:12:00,1.16794,1.16796,1.16772,1.16795,23600000.0
2007-09-03 16:13:00,1.16783,1.16783,1.16765,1.16769,10200000.0
2007-09-03 16:14:00,1.16774,1.16777,1.1675,1.16769,24600000.0
2007-09-03 16:15:00,1.16767,1.16785,1.16753,1.16785,8800000.0
2007-09-03 16:16:00,1.16743,1.1678,1.16742,1.16762,22600000.0
2007-09-03 16:17:00,1.16766,1.16808,1.16757,1.16781,15200000.0
2007-09-03 16:18:00,1.16801,1.16846,1.16801,1.16832,16600000.0
2007-09-03 16:19:00,1.16796,1.16817,1.16796,1.16814,22000000.0
2007-09-03 16:20:00,1.16842,1.16842,1.16773,1.16779,12400000.0
2007-09-03 16:21:00,1.16835,1.16841,1.16776,1.16818,38200000.0
2007-09-03 16:22:00,1.16827,1.16827,1.16789,1.16793,18600000.0
2007-09-03 16:23:00,1.16761,1.1678,1.16735,1.16739,20600000.0
2007-09-03 16:24:00,1.16738,1.16778,1.16738,1.16778,16600000.0
2007-09-03 16:25:00,1.16733,1.16767,1.16726,1.16767,32200000.0
2007-09-03 16:26:00,1.16758,1.16765,1.16737,1.16739,15400000.0
2007-09-03 16:27:00,1.16736,1.1678,1.16736,1.1678,33600000.0
2007-09-03 16:28:00,1.16798,1.16801,1.16767,1.16767,18600000.0
2007-09-03 16:29:00,1.16732,1.16803,1.16732,1.16803,17000000.0
2007-09-03 16:30:00,1.16779,1.16804,1.16747,1.16796,34600000.0
2007-09-03 16:31:00,1.16751,1.16793,1.16751,1.16775,13200000.0
2007-09-03 16:32:00,1.1678,1.16785,1.16765,1.16785,15800000.0
2007-09-03 16:33:00,1.16754,1.16787,1.16754,1.1677,12200000.0
2007-09-03 16:34:00,1.16788,1.16788,1.16724,1.16749,35200000.0
2007-09-03 16:35:00,1.16783,1.16784,1.16743,1.16743,21400000.0
2007-09-03 16:36:00,1.16736,1.16808,1.16736,1.16808,12200000.0
2007-09-03 16:37:00,1.16788,1.16834,1.16788,1.16811,7600000.0
2007-09-03 16:38:00,1.16798,1.16827,1.16783,1.16802,12600000.0
2007-09-03 16:39:00,1.16787,1.1679,1.16769,1.16769,21800000.0
2007-09-03 16:40:00,1.16765,1.16803,1.16706,1.16803,8800000.0
2007-09-03 16:41:00,1.16798,1.16821,1.16779,1.16821,13200000.0
2007-09-03 16:43:00,1.16809,1.16818,1.1678,1.1678,10400000.0
2007-09-03 16:44:00,1.16819,1.16829,1.16796,1.16806,11800000.0
2007-09-03 16:45:00,1.16815,1.16849,1.16809,1.16828,25600000.0
2007-09-03 16:47:00,1.16793,1.16819,1.16784,1.16788,23000000.0
2007-09-03 16:48:00,1.16778,1.16825,1.16736,1.16736,9800000.0
2007-09-03 16:49:00,1.16764,1.16817,1.16764,1.16784,21200000.0
2007-09-03 16:50:00,1.1678,1.16798,1.16747,1.16798,11000000.0
2007-09-03 16:51:00,1.16737,1.16755,1.16727,1.1673,14800000.0
2007-09-03 16:52:00,1.16759,1.16786,1.16728,1.16775,10400000.0
2007-09-03 16:53:00,1.16792,1.16855,1.16792,1.16831,24400000.0
2007-09-03 16:54:00,1.16761,1.16762,1.16718,1.16738,36600000.0
2007-09-03 16:55:00,1.16752,1.16799,1.16738,1.16756,13000000.0
2007-09-03 16:56:00,1.16759,1.16777,1.16725,1.16757,25800000.0
2007-09-03 16:57:00,1.16737,1.16737,1.16676,1.16676,17200000.0
2007-09-03 16:58:00,1.16743,1.1676,1.16658,1.16696,28200000.0
2007-09-03 16:59:00,1.16759,1.16759,1.16695,1.16698,13200000.0
2007-09-03 17:00:00,1.16693,1.16739,1.16658,1.16664,24400000.0
2007-09-03 17:01:00,1.16672,1.16727,1.16672,1.16721,7200000.0
2007-09-03 17:02:00,1.16737,1.16789,1.16721,1.1673,13200000.0
2007-09-03 17:03:00,1.1681,1.1681,1.1679,1.168,15800000.0
2007-09-03 17:04:00,1.16743,1.1679,1.16741,1.16744,15800000.0
2007-09-03 17:05:00,1.16778,1.16778,1.16707,1.16711,17600000.0
2007-09-03 17:06:00,1.1672,1.16736,1.16706,1.16727,14200000.0
2007-09-03 17:07:00,1.1671,1.1672,1.16672,1.16672,24200000.0
2007-09-03 17:08:00,1.16672,1.16713,1.16668,1.16713,9400000.0
2007-09-03 17:09:00,1.16712,1.16726,1.16705,1.16725,19200000.0
2007-09-03 17:10:00,1.16714,1.16757,1.16696,1.16696,18600000.0
2007-09-03 17:11:00,1.16756,1.16756,1.16702,1.16756,11600000.0
2007-09-03 17:12:00,1.167,1.16769,1.167,1.16725,13800000.0
2007-09-03 17:13:00,1.1681,1.1681,1.1681,1.1681,10600000.0
2007-09-03 17:14:00,1.16729,1.16756,1.16729,1.16738,10600000.0
2007-09-03 17:15:00,1.16729,1.16752,1.16706,1.16752,16800000.0
2007-09-03 17:16:00,1.16713,1.16718,1.16641,1.16651,22800000.0
2007-09-03 17:17:00,1.16673,1.16673,1.16628,1.16644,13400000.0
2007-09-03 17:18:00,1.16642,1.16686,1.16621,1.16621,16200000.0
2007-09-03 17:19:00,1.16656,1.16726,1.16656,1.16694,32200000.0
2007-09-03 17:20:00,1.16682,1.16709,1.16667,1.16676,12200000.0
2007-09-03 17:22:00,1.16664,1.16664,1.16622,1.16622,24800000.0
2007-09-03 17:23:00,1.16634,1.16645,1.16586,1.16628,18000000.0
2007-09-03 17:24:00,1.1664,1.1664,1.16593,1.16617,17000000.0
2007-09-03 17:25:00,1.16633,1.16682,1.16617,1.16617,10800000.0
2007-09-03 17:26:00,1.16639,1.16667,1.1661,1.1661,16400000.0
2007-09-03 17:27:00,1.16606,1.1666,1.16606,1.16631,28400000.0
2007-09-03 17:28:00,1.16634,1.16635,1.1659,1.16606,15800000.0
2007-09-03 17:29:00,1.16688,1.16724,1.16664,1.16692,16200000.0
2007-09-03 17:30:00,1.16645,1.16704,1.16631,1.16642,21800000.0
2007-09-03 17:31:00,1.16615,1.16669,1.16615,1.16618,22200000.0
2007-09-03 17:32:00,1.16635,1.16676,1.166,1.16676,17400000.0
2007-09-03 17:33:00,1.16632,1.16671,1.16626,1.16664,12400000.0
2007-09-03 17:34:00,1.16615,1.16666,1.16605,1.1665,13200000.0
2007-09-03 17:35:00,1.16617,1.16682,1.16611,1.16663,11400000.0
2007-09-03 17:36:00,1.1677,1.1677,1.1677,1.1677,13200000.0
2007-09-03 17:37:00,1.16711,1.16711,1.16663,1.16663,13200000.0
2007-09-03 17:38:00,1.16672,1.1672,1.16669,1.16678,20600000.0
2007-09-03 17:39:00,1.16721,1.16721,1.16671,1.16698,18800000.0
2007-09-03 17:40:00,1.1675,1.1676,1.1674,1.1674,7600000.0
2007-09-03 17:41:00,1.16645,1.16651,1.16594,1.1665,7600000.0
2007-09-03 17:42:00,1.16656,1.16662,1.16614,1.16614,20000000.0
2007-09-03 17:43:00,1.16634,1.16657,1.16604,1.16604,13200000.0
2007-09-03 17:44:00,1.16636,1.16637,1.16586,1.16622,11600000.0
2007-09-03 17:45:00,1.16636,1.16665,1.16597,1.16642,31400000.0
2007-09-03 17:46:00,1.16644,1.16659,1.16618,1.16653,17000000.0
2007-09-03 17:47:00,1.16654,1.16697,1.16653,1.16653,14800000.0
2007-09-03 17:48:00,1.1669,1.1669,1.16625,1.16625,8800000.0
2007-09-03 17:49:00,1.1671,1.1671,1.1671,1.1671,10000000.0
2007-09-03 17:50:00,1.16619,1.16642,1.16604,1.16609,10000000.0
2007-09-03 17:52:00,1.166,1.16622,1.16559,1.16578,27400000.0
2007-09-03 17:53:00,1.1657,1.16615,1.16539,1.16601,20000000.0
2007-09-03 17:54:00,1.16597,1.16618,1.16587,1.16616,9400000.0
2007-09-03 17:55:00,1.16608,1.16619,1.16562,1.16562,23800000.0
2007-09-03 17:56:00,1.16556,1.166,1.16545,1.16575,16200000.0
2007-09-03 17:57:00,1.1668,1.1668,1.1668,1.1668,14800000.0
2007-09-03 17:58:00,1.16605,1.16649,1.166,1.16649,14800000.0
2007-09-03 17:59:00,1.16653,1.16653,1.16585,1.16619,14000000.0
2007-09-03 18:00:00,1.16619,1.16669,1.16619,1.16641,13200000.0
2007-09-03 18:01:00,1.16637,1.16637,1.1661,1.16616,12600000.0
2007-09-03 18:02:00,1.16683,1.16718,1.16654,1.16712,16000000.0
2007-09-03 18:03:00,1.16716,1.16767,1.16716,1.16758,16400000.0
2007-09-03 18:04:00,1.16697,1.16725,1.16651,1.16651,13800000.0
2007-09-03 18:05:00,1.16655,1.16661,1.16609,1.16626,11800000.0
2007-09-03 18:06:00,1.16698,1.16726,1.16653,1.16722,21200000.0
2007-09-03 18:07:00,1.16709,1.16709,1.16651,1.16689,33000000.0
2007-09-03 18:08:00,1.16678,1.16708,1.16668,1.16674,12800000.0
2007-09-03 18:10:00,1.16689,1.16714,1.16674,1.16685,16000000.0
2007-09-03 18:11:00,1.16682,1.16775,1.16682,1.16775,24600000.0
2007-09-03 18:12:00,1.1684,1.1685,1.1683,1.1683,28800000.0
2007-09-03 18:13:00,1.1676,1.16792,1.16738,1.16758,28800000.0
2007-09-03 18:14:00,1.16768,1.16789,1.16757,1.16768,13800000.0
2007-09-03 18:15:00,1.16862,1.16862,1.16822,1.16823,16800000.0
2007-09-03 18:18:00,1.16757,1.16801,1.16742,1.16801,8800000.0
2007-09-03 18:19:00,1.16815,1.16863,1.16801,1.16801,11000000.0
2007-09-03 18:20:00,1.16786,1.16812,1.16774,1.16791,31200000.0
2007-09-03 18:21:00,1.16794,1.16818,1.16772,1.16786,21200000.0
2007-09-03 18:22:00,1.16803,1.16805,1.16791,1.16791,21800000.0
2007-09-03 18:23:00,1.16793,1.16866,1.16792,1.16824,19400000.0
2007-09-03 18:24:00,1.16871,1.16879,1.1683,1.1683,11000000.0
2007-09-03 18:25:00,1.16783,1.16833,1.16746,1.16833,11400000.0
2007-09-03 18:26:00,1.16795,1.1683,1.16795,1.16809,12000000.0
2007-09-03 18:27:00,1.16814,1.16845,1.168,1.168,24400000.0
2007-09-03 18:28:00,1.16831,1.16831,1.16741,1.16741,14400000.0
2007-09-03 18:29:00,1.1676,1.1676,1.16724,1.16727,6800000.0
2007-09-03 18:30:00,1.16657,1.16684,1.16627,1.1668,8800000.0
2007-09-03 18:31:00,1.1673,1.16762,1.16712,1.16721,16800000.0
2007-09-03 18:32:00,1.16751,1.16788,1.16751,1.16788,13400000.0
2007-09-03 18:33:00,1.16758,1.16763,1.16726,1.16735,13600000.0
2007-09-03 18:34:00,1.16615,1.16763,1.16615,1.16763,12600000.0
2007-09-03 18:35:00,1.16799,1.16813,1.16756,1.1677,12400000.0
2007-09-03 18:36:00,1.16751,1.16765,1.16739,1.16747,21600000.0
2007-09-03 18:37:00,1.16738,1.16774,1.16732,1.16743,21200000.0
2007-09-03 18:38:00,1.16735,1.16744,1.16713,1.1673,11200000.0
2007-09-03 18:39:00,1.16699,1.16707,1.16638,1.16707,13000000.0
2007-09-03 18:40:00,1.16713,1.16761,1.16713,1.16733,22400000.0
2007-09-03 18:41:00,1.16706,1.16736,1.1669,1.16691,16000000.0
2007-09-03 18:45:00,1.16704,1.1672,1.16686,1.16702,17400000.0
2007-09-03 18:46:00,1.1683,1.1683,1.1683,1.1683,13200000.0
2007-09-03 18:49:00,1.16738,1.16763,1.16734,1.16737,13200000.0
2007-09-03 18:50:00,1.16731,1.16793,1.16666,1.16685,25200000.0
2007-09-03 18:51:00,1.168,1.168,1.1679,1.1679,11000000.0
2007-09-03 18:52:00,1.168,1.168,1.1679,1.1679,11000000.0
2007-09-03 18:53:00,1.168,1.168,1.168,1.168,11000000.0
2007-09-03 18:54:00,1.16716,1.1676,1.16699,1.16718,11000000.0
2007-09-03 18:55:00,1.1681,1.1681,1.1681,1.1681,11400000.0
2007-09-03 18:56:00,1.16695,1.16753,1.16695,1.16715,11400000.0
2007-09-03 18:57:00,1.16705,1.16724,1.16698,1.16699,13200000.0
2007-09-03 18:58:00,1.1672,1.1672,1.16666,1.16671,11000000.0
2007-09-03 18:59:00,1.16673,1.16727,1.16673,1.16727,11400000.0
2007-09-03 19:00:00,1.16742,1.16744,1.16716,1.16716,8200000.0
2007-09-03 19:01:00,1.16744,1.1675,1.16722,1.1675,31200000.0
2007-09-03 19:03:00,1.16754,1.16765,1.1673,1.1673,6600000.0
2007-09-03 19:04:00,1.1677,1.1677,1.16683,1.16752,23000000.0
2007-09-03 19:07:00,1.16799,1.16825,1.16767,1.168,12400000.0
2007-09-03 19:08:00,1.16838,1.16902,1.16828,1.16828,20000000.0
2007-09-03 19:09:00,1.16655,1.16655,1.16566,1.16566,3200000.0
2007-09-03 19:10:00,1.16468,1.16603,1.16468,1.16603,14000000.0
2007-09-03 19:11:00,1.1673,1.1673,1.1673,1.1673,21000000.0
2007-09-03 19:12:00,1.16627,1.1668,1.16618,1.16636,21000000.0
2007-09-03 19:13:00,1.16694,1.16722,1.16683,1.16683,11200000.0
2007-09-03 19:14:00,1.16716,1.16734,1.16692,1.16734,18200000.0
2007-09-03 19:15:00,1.16715,1.16715,1.16686,1.1669,6800000.0
2007-09-03 19:16:00,1.16717,1.16747,1.16705,1.16705,23600000.0
2007-09-03 19:18:00,1.16717,1.16774,1.16717,1.16774,12800000.0
2007-09-03 19:19:00,1.16785,1.16785,1.1673,1.1675,19200000.0
2007-09-03 19:21:00,1.16736,1.16764,1.16728,1.1674,11200000.0
2007-09-03 19:24:00,1.16748,1.16757,1.1672,1.16747,5800000.0
2007-09-03 19:25:00,1.16788,1.16788,1.16724,1.16756,13200000.0
2007-09-03 19:26:00,1.16754,1.16768,1.16723,1.16735,27800000.0
2007-09-03 19:27:00,1.16759,1.16759,1.16695,1.16735,20200000.0
2007-09-03 19:28:00,1.16734,1.16753,1.16734,1.16752,7800000.0
2007-09-03 19:29:00,1.1674,1.16771,1.16731,1.16743,13800000.0
2007-09-03 19:30:00,1.16785,1.16794,1.16728,1.16768,24400000.0
2007-09-03 19:31:00,1.16744,1.16792,1.16744,1.16783,17200000.0
2007-09-03 19:32:00,1.16852,1.16874,1.16831,1.16869,13400000.0
2007-09-03 19:33:00,1.16884,1.16885,1.1679,1.16805,10000000.0
2007-09-03 19:34:00,1.16783,1.16803,1.1677,1.16787,12600000.0
2007-09-03 19:35:00,1.16739,1.16791,1.16721,1.16735,29800000.0
2007-09-03 19:36:00,1.16782,1.16782,1.16754,1.16756,16000000.0
2007-09-03 19:37:00,1.16774,1.16784,1.16741,1.16784,15400000.0
2007-09-03 19:38:00,1.16756,1.16783,1.16732,1.16768,18000000.0
2007-09-03 19:39:00,1.16766,1.16782,1.1673,1.1673,7800000.0
2007-09-03 19:40:00,1.16727,1.16747,1.16694,1.16712,13200000.0
2007-09-03 19:41:00,1.16714,1.16759,1.16714,1.16726,15600000.0
2007-09-03 19:42:00,1.16753,1.16785,1.16742,1.16758,17200000.0
2007-09-03 19:43:00,1.16768,1.16805,1.1674,1.16767,8000000.0
2007-09-03 19:46:00,1.16778,1.16809,1.16776,1.16778,21800000.0
2007-09-03 19:47:00,1.16771,1.16792,1.16771,1.16777,7800000.0
2007-09-03 19:48:00,1.16792,1.1682,1.1677,1.16793,12200000.0
2007-09-03 19:51:00,1.16817,1.16829,1.16758,1.16774,17400000.0
2007-09-03 19:52:00,1.16782,1.16782,1.16743,1.16745,10000000.0
2007-09-03 19:54:00,1.16774,1.16844,1.16774,1.1683,12400000.0
2007-09-03 19:55:00,1.16861,1.16861,1.16802,1.16809,27400000.0
2007-09-03 19:56:00,1.16825,1.16846,1.16809,1.16809,15000000.0
2007-09-03 19:57:00,1.16825,1.16825,1.16814,1.16819,6800000.0
2007-09-03 19:58:00,1.1682,1.16832,1.16806,1.16813,19000000.0
2007-09-03 19:59:00,1.16807,1.16831,1.16807,1.16813,10200000.0
2007-09-03 20:00:00,1.16782,1.16826,1.16754,1.16826,13200000.0
2007-09-03 20:03:00,1.16785,1.16798,1.16733,1.16764,21800000.0
2007-09-03 20:04:00,1.16766,1.16781,1.16748,1.16748,23600000.0
2007-09-03 20:06:00,1.16804,1.16805,1.16765,1.16792,9400000.0
2007-09-03 20:07:00,1.16777,1.16818,1.16775,1.16797,13200000.0
2007-09-03 20:13:00,1.16794,1.16794,1.1671,1.16734,22600000.0
2007-09-03 20:15:00,1.1684,1.1684,1.1683,1.1683,26000000.0
2007-09-03 20:16:00,1.16726,1.16755,1.16726,1.1673,26000000.0
2007-09-03 20:17:00,1.16699,1.16739,1.16629,1.16725,14400000.0
2007-09-03 20:18:00,1.16662,1.16713,1.16662,1.16713,10800000.0
2007-09-03 20:19:00,1.16772,1.16808,1.16769,1.16769,13400000.0
2007-09-03 20:20:00,1.16806,1.16831,1.16774,1.16774,21800000.0
2007-09-03 20:21:00,1.16783,1.16811,1.16783,1.16809,10600000.0
2007-09-03 20:22:00,1.16792,1.16799,1.16748,1.16778,21000000.0
2007-09-03 20:23:00,1.16781,1.16829,1.16775,1.16775,29000000.0
2007-09-03 20:24:00,1.16772,1.16772,1.16664,1.16735,23400000.0
2007-09-03 20:25:00,1.1679,1.1681,1.1678,1.1681,23000000.0
2007-09-03 20:26:00,1.16755,1.16755,1.16691,1.16731,23000000.0
2007-09-03 20:27:00,1.16753,1.16827,1.16753,1.16784,11000000.0
2007-09-03 20:28:00,1.1688,1.1688,1.1688,1.1688,29400000.0
2007-09-03 20:29:00,1.1685,1.1685,1.16776,1.168,29400000.0
2007-09-03 20:30:00,1.16854,1.16854,1.16804,1.16812,13800000.0
2007-09-03 20:31:00,1.1689,1.1689,1.1689,1.1689,12200000.0
2007-09-03 20:32:00,1.16838,1.16838,1.16765,1.16781,12200000.0
2007-09-03 20:33:00,1.16783,1.16838,1.16783,1.16838,10400000.0
2007-09-03 20:34:00,1.16807,1.16856,1.16807,1.16824,9200000.0
2007-09-03 20:35:00,1.16796,1.16824,1.16796,1.16811,10600000.0
2007-09-03 20:36:00,1.16799,1.16799,1.16747,1.16751,9800000.0
2007-09-03 20:37:00,1.16722,1.16761,1.1672,1.16731,7400000.0
2007-09-03 20:38:00,1.1673,1.16831,1.1673,1.16831,18000000.0
2007-09-03 20:39:00,1.16835,1.16835,1.16762,1.16783,14200000.0
2007-09-03 20:40:00,1.16852,1.16887,1.16844,1.16844,20400000.0
2007-09-03 20:41:00,1.16851,1.16882,1.16851,1.16872,15800000.0
2007-09-03 20:42:00,1.16863,1.16923,1.16863,1.16912,10000000.0
2007-09-03 20:43:00,1.16888,1.16895,1.1687,1.16882,12800000.0
2007-09-03 20:44:00,1.16855,1.16865,1.16831,1.16851,15400000.0
2007-09-03 20:45:00,1.16827,1.16827,1.16757,1.16783,27800000.0
2007-09-03 20:46:00,1.1687,1.1687,1.1687,1.1687,13200000.0
2007-09-03 20:47:00,1.16787,1.16814,1.16781,1.16814,13200000.0
2007-09-03 20:48:00,1.16835,1.16835,1.16761,1.16761,8400000.0
2007-09-03 20:49:00,1.16718,1.1677,1.16718,1.1677,5800000.0
2007-09-03 20:50:00,1.16792,1.1681,1.16728,1.1681,20800000.0
2007-09-03 20:51:00,1.1683,1.1683,1.1683,1.1683,19000000.0
2007-09-03 20:52:00,1.1682,1.1682,1.1682,1.1682,19000000.0
2007-09-03 20:53:00,1.1685,1.1685,1.1685,1.1685,19000000.0
2007-09-03 20:54:00,1.16742,1.16774,1.16729,1.16755,19000000.0
2007-09-03 20:55:00,1.16767,1.16772,1.16751,1.16759,14200000.0
2007-09-03 20:56:00,1.16789,1.16789,1.16723,1.16723,14400000.0
2007-09-03 20:57:00,1.1687,1.169,1.1687,1.1687,19800000.0
2007-09-03 20:58:00,1.16746,1.16782,1.16737,1.16753,19800000.0
2007-09-03 20:59:00,1.16756,1.16831,1.16756,1.16831,11200000.0
2007-09-03 21:00:00,1.16835,1.16835,1.16769,1.16803,10200000.0
2007-09-03 21:01:00,1.16817,1.16839,1.16804,1.16809,19400000.0
2007-09-03 21:02:00,1.16799,1.16851,1.16799,1.16825,13000000.0
2007-09-03 21:03:00,1.16877,1.16877,1.1682,1.16839,10200000.0
2007-09-03 21:04:00,1.16837,1.16857,1.16837,1.1684,23200000.0
2007-09-03 21:05:00,1.1691,1.1691,1.1689,1.1689,12800000.0
2007-09-03 21:06:00,1.16802,1.16841,1.16802,1.16802,12800000.0
2007-09-03 21:07:00,1.169,1.169,1.169,1.169,4200000.0
2007-09-03 21:08:00,1.16782,1.16794,1.16782,1.16786,4200000.0
2007-09-03 21:09:00,1.16767,1.16767,1.16758,1.16758,3600000.0
2007-09-03 21:10:00,1.16743,1.1677,1.16712,1.16749,11400000.0
2007-09-03 21:11:00,1.16738,1.16738,1.16716,1.16716,9600000.0
2007-09-03 21:12:00,1.1682,1.1683,1.1678,1.1678,21000000.0
2007-09-03 21:13:00,1.168,1.168,1.168,1.168,21000000.0
2007-09-03 21:14:00,1.16712,1.16712,1.16674,1.16691,21000000.0
2007-09-03 21:15:00,1.16703,1.16738,1.16688,1.16688,14200000.0
2007-09-03 21:16:00,1.16691,1.16731,1.16691,1.16698,14000000.0
2007-09-03 21:17:00,1.16681,1.16698,1.16673,1.16685,10600000.0
2007-09-03 21:18:00,1.16671,1.16738,1.16671,1.16732,8800000.0
2007-09-03 21:23:00,1.168,1.168,1.1679,1.1679,7400000.0
2007-09-03 21:24:00,1.16718,1.16736,1.16707,1.16707,7400000.0
2007-09-03 21:25:00,1.16721,1.16726,1.1671,1.16726,12400000.0
2007-09-03 21:26:00,1.16676,1.16762,1.16676,1.16762,20600000.0
2007-09-03 21:27:00,1.16717,1.16729,1.16686,1.16686,11000000.0
2007-09-03 21:28:00,1.16686,1.16725,1.16686,1.16725,5000000.0
2007-09-03 21:30:00,1.1677,1.1682,1.1677,1.1682,10000000.0
2007-09-03 21:31:00,1.1678,1.1678,1.1677,1.1677,10000000.0
2007-09-03 21:32:00,1.16706,1.16728,1.16673,1.16728,10000000.0
2007-09-03 21:33:00,1.16689,1.16716,1.16689,1.16716,25400000.0
2007-09-03 21:34:00,1.16745,1.16761,1.16716,1.16737,9800000.0
2007-09-03 21:35:00,1.16735,1.16765,1.16735,1.1674,17000000.0
2007-09-03 21:36:00,1.16742,1.16751,1.16742,1.16751,4000000.0
2007-09-03 21:37:00,1.1686,1.1686,1.1683,1.1683,9600000.0
2007-09-03 21:38:00,1.1686,1.1686,1.1681,1.1681,9600000.0
2007-09-03 21:39:00,1.16751,1.16762,1.16724,1.1673,9600000.0
2007-09-03 21:40:00,1.1682,1.1682,1.1682,1.1682,17600000.0
2007-09-03 21:43:00,1.1683,1.1683,1.1683,1.1683,17600000.0
2007-09-03 21:44:00,1.1682,1.1682,1.1682,1.1682,17600000.0
2007-09-03 21:45:00,1.1684,1.1684,1.1682,1.1683,17600000.0
2007-09-03 21:46:00,1.16741,1.16775,1.16728,1.16749,17600000.0
2007-09-03 21:47:00,1.16725,1.16758,1.16725,1.16758,17400000.0
2007-09-03 21:48:00,1.1684,1.1684,1.168,1.168,8200000.0
2007-09-03 21:49:00,1.1682,1.1682,1.1682,1.1682,8200000.0
2007-09-03 21:50:00,1.16735,1.16798,1.16735,1.16775,8200000.0
2007-09-03 21:51:00,1.16791,1.16815,1.16782,1.16815,8200000.0
2007-09-03 21:52:00,1.169,1.169,1.1685,1.1687,24600000.0
2007-09-03 21:53:00,1.1683,1.16838,1.16769,1.16769,24600000.0
2007-09-03 21:54:00,1.16769,1.1681,1.16763,1.16767,13600000.0
2007-09-03 21:56:00,1.1685,1.1685,1.1684,1.1685,7200000.0
2007-09-03 21:57:00,1.1684,1.1684,1.1684,1.1684,7200000.0
2007-09-03 21:58:00,1.16762,1.16832,1.16762,1.16812,7200000.0
2007-09-03 21:59:00,1.1685,1.1686,1.1682,1.1686,23800000.0
2007-09-03 22:00:00,1.16785,1.16785,1.16742,1.16753,23800000.0
2007-09-03 22:01:00,1.16758,1.16789,1.16746,1.16789,13200000.0
2007-09-03 22:02:00,1.16829,1.16847,1.16799,1.16847,19400000.0
2007-09-03 22:03:00,1.16803,1.16803,1.16747,1.16747,11800000.0
2007-09-03 22:04:00,1.1673,1.1675,1.16726,1.16748,21800000.0
2007-09-03 22:05:00,1.16803,1.16803,1.16738,1.16761,10600000.0
2007-09-03 22:06:00,1.16757,1.16805,1.16743,1.16805,17800000.0
2007-09-03 22:07:00,1.16758,1.16778,1.16758,1.16765,7400000.0
2007-09-03 22:08:00,1.16768,1.16789,1.16748,1.16751,11800000.0
2007-09-03 22:09:00,1.1685,1.1685,1.1685,1.1685,17600000.0
2007-09-03 22:10:00,1.16756,1.16813,1.16747,1.16813,17600000.0
2007-09-03 22:11:00,1.1691,1.1691,1.1689,1.1689,12800000.0
2007-09-03 22:12:00,1.169,1.169,1.1689,1.1689,12800000.0
2007-09-03 22:13:00,1.16819,1.16841,1.16787,1.16806,12800000.0
2007-09-03 22:14:00,1.1678,1.16792,1.16775,1.16775,7600000.0
2007-09-03 22:15:00,1.1688,1.1688,1.1684,1.1684,17200000.0
2007-09-03 22:16:00,1.16785,1.16813,1.16742,1.16813,17200000.0
2007-09-03 22:17:00,1.16829,1.16843,1.16811,1.16811,16400000.0
2007-09-03 22:18:00,1.1687,1.1687,1.1687,1.1687,8200000.0
2007-09-03 22:20:00,1.16775,1.16775,1.16685,1.16685,8200000.0
2007-09-03 22:21:00,1.16622,1.16718,1.16622,1.16718,9800000.0
2007-09-03 22:22:00,1.168,1.168,1.1678,1.1678,3200000.0
2007-09-03 22:23:00,1.1671,1.16738,1.1671,1.16738,3200000.0
2007-09-03 22:24:00,1.16705,1.16705,1.16651,1.16651,11800000.0
2007-09-03 22:26:00,1.1679,1.1679,1.1678,1.1678,11400000.0
2007-09-03 22:27:00,1.16733,1.16733,1.16683,1.16732,11400000.0
2007-09-03 22:29:00,1.16701,1.16758,1.16695,1.16758,11800000.0
2007-09-03 22:30:00,1.16724,1.16736,1.16709,1.16716,15400000.0
2007-09-03 22:31:00,1.16743,1.16769,1.1674,1.16768,33600000.0
2007-09-03 22:32:00,1.16763,1.16813,1.16763,1.1681,11400000.0
2007-09-03 22:33:00,1.16782,1.16782,1.16711,1.16772,20400000.0
2007-09-03 22:34:00,1.16726,1.16731,1.16708,1.16731,13200000.0
2007-09-03 22:35:00,1.16741,1.16782,1.16729,1.16782,5800000.0
2007-09-03 22:36:00,1.1677,1.1684,1.1677,1.1679,10000000.0
2007-09-03 22:37:00,1.16721,1.16734,1.1672,1.16728,10000000.0
2007-09-03 22:38:00,1.16737,1.16766,1.16727,1.1675,24400000.0
2007-09-03 22:39:00,1.16748,1.16779,1.16733,1.16744,19800000.0
2007-09-03 22:40:00,1.1679,1.1683,1.1679,1.168,12000000.0
2007-09-03 22:41:00,1.16703,1.16752,1.16703,1.16731,12000000.0
2007-09-03 22:42:00,1.1683,1.1683,1.1683,1.1683,21600000.0
2007-09-03 22:43:00,1.168,1.1681,1.168,1.1681,21600000.0
2007-09-03 22:45:00,1.16728,1.16757,1.16728,1.16732,21600000.0
2007-09-03 22:46:00,1.1681,1.1681,1.1681,1.1681,10000000.0
2007-09-03 22:47:00,1.168,1.168,1.1679,1.1679,10000000.0
2007-09-03 22:48:00,1.16769,1.16779,1.16744,1.16744,10000000.0
2007-09-03 22:49:00,1.16777,1.16777,1.16706,1.16727,16000000.0
2007-09-03 22:50:00,1.168,1.168,1.1679,1.1679,8400000.0
2007-09-03 22:51:00,1.16753,1.16765,1.1673,1.16737,8400000.0
2007-09-03 22:52:00,1.16704,1.16704,1.16685,1.16702,17000000.0
2007-09-03 22:53:00,1.16734,1.16793,1.16703,1.16747,10200000.0
2007-09-03 22:54:00,1.16757,1.16757,1.1674,1.1674,6800000.0
2007-09-03 22:55:00,1.1675,1.16766,1.1672,1.1672,11400000.0
2007-09-03 22:56:00,1.16782,1.16789,1.16755,1.16782,11400000.0
2007-09-03 22:57:00,1.16729,1.16765,1.16717,1.16765,9400000.0
2007-09-03 22:58:00,1.16736,1.16736,1.16652,1.16711,16600000.0
2007-09-03 22:59:00,1.16693,1.16754,1.16693,1.1671,22200000.0
2007-09-03 23:00:00,1.1675,1.16815,1.16733,1.1677,17800000.0
2007-09-03 23:01:00,1.16758,1.16758,1.16737,1.16743,12400000.0
2007-09-03 23:02:00,1.16721,1.16752,1.16696,1.16696,11000000.0
2007-09-03 23:03:00,1.1684,1.1688,1.1682,1.1686,16800000.0
2007-09-03 23:04:00,1.1676,1.1676,1.16688,1.16688,16800000.0
2007-09-03 23:05:00,1.16712,1.16773,1.16712,1.16716,14200000.0
2007-09-03 23:06:00,1.16714,1.16745,1.16714,1.16744,6200000.0
2007-09-03 23:07:00,1.167,1.16735,1.167,1.16705,14000000.0
2007-09-03 23:08:00,1.16657,1.16691,1.16629,1.16635,12200000.0
2007-09-03 23:09:00,1.16611,1.1666,1.16611,1.16656,9000000.0
2007-09-03 23:10:00,1.16671,1.1671,1.16654,1.16703,18400000.0
2007-09-03 23:11:00,1.16728,1.16728,1.16664,1.16671,16600000.0
2007-09-03 23:12:00,1.16677,1.16728,1.16677,1.16682,24000000.0
2007-09-03 23:13:00,1.16656,1.16694,1.16629,1.16694,16600000.0
2007-09-03 23:14:00,1.1678,1.1678,1.1678,1.1678,30000000.0
2007-09-03 23:15:00,1.1676,1.1677,1.1676,1.1677,30000000.0
2007-09-03 23:16:00,1.16676,1.16694,1.16654,1.16675,30000000.0
2007-09-03 23:17:00,1.1676,1.1676,1.1676,1.1676,9200000.0
2007-09-03 23:18:00,1.16685,1.16685,1.16635,1.16648,9200000.0
2007-09-03 23:19:00,1.16705,1.1676,1.16705,1.1676,9000000.0
2007-09-03 23:20:00,1.16772,1.16816,1.16762,1.16816,13000000.0
2007-09-03 23:21:00,1.16811,1.16811,1.1676,1.1676,11400000.0
2007-09-03 23:22:00,1.1691,1.1691,1.1684,1.1684,17400000.0
2007-09-03 23:23:00,1.16747,1.16804,1.16743,1.16804,17400000.0
2007-09-03 23:24:00,1.16809,1.16839,1.16758,1.16758,24600000.0
2007-09-03 23:25:00,1.1687,1.1688,1.1687,1.1688,10600000.0
2007-09-03 23:26:00,1.16803,1.16818,1.16752,1.16776,10600000.0
2007-09-03 23:27:00,1.16779,1.16836,1.16756,1.16836,28000000.0
2007-09-03 23:28:00,1.16825,1.16825,1.16798,1.16803,6800000.0
2007-09-03 23:29:00,1.16795,1.16849,1.1674,1.16791,20000000.0
2007-09-03 23:30:00,1.16761,1.16778,1.16744,1.16778,7200000.0
2007-09-03 23:31:00,1.1688,1.1688,1.1686,1.1686,12400000.0
2007-09-03 23:32:00,1.16761,1.16795,1.16738,1.16774,12400000.0
2007-09-03 23:33:00,1.16792,1.16792,1.16724,1.16752,29000000.0
2007-09-03 23:34:00,1.16737,1.16762,1.16725,1.16743,10000000.0
2007-09-03 23:35:00,1.16727,1.16748,1.16701,1.16717,22800000.0
2007-09-03 23:36:00,1.1686,1.1686,1.1685,1.1685,20200000.0
2007-09-03 23:37:00,1.16729,1.16732,1.1668,1.16696,20200000.0
2007-09-03 23:38:00,1.16739,1.16739,1.16691,1.16722,24600000.0
2007-09-03 23:39:00,1.16677,1.16707,1.16677,1.16695,18200000.0
2007-09-03 23:40:00,1.16723,1.16749,1.16689,1.16749,11000000.0
2007-09-03 23:41:00,1.16736,1.16779,1.16706,1.16734,9800000.0
2007-09-03 23:42:00,1.16736,1.16765,1.16736,1.1675,19000000.0
2007-09-03 23:43:00,1.16725,1.16765,1.16718,1.16759,19000000.0
2007-09-03 23:44:00,1.169,1.169,1.1689,1.169,14600000.0
2007-09-03 23:45:00,1.1687,1.1689,1.1687,1.1689,14600000.0
2007-09-03 23:46:00,1.16798,1.16822,1.16783,1.16785,14600000.0
2007-09-03 23:47:00,1.16778,1.16786,1.16751,1.16751,9000000.0
2007-09-03 23:48:00,1.1677,1.16793,1.16757,1.16767,17800000.0
2007-09-03 23:49:00,1.1688,1.1688,1.1686,1.1686,19600000.0
2007-09-03 23:50:00,1.1678,1.1679,1.1678,1.1678,19600000.0
2007-09-03 23:51:00,1.1687,1.1687,1.1687,1.1687,14600000.0
2007-09-03 23:52:00,1.1686,1.1686,1.1686,1.1686,14600000.0
2007-09-03 23:53:00,1.16784,1.16784,1.16739,1.16771,14600000.0
2007-09-03 23:54:00,1.16773,1.16858,1.16773,1.16795,8000000.0
2007-09-03 23:55:00,1.1677,1.16803,1.16741,1.16792,15600000.0
2007-09-03 23:56:00,1.16804,1.16813,1.16779,1.16779,19400000.0
2007-09-03 23:57:00,1.1686,1.1686,1.1686,1.1686,22200000.0
2007-09-03 23:58:00,1.16766,1.16798,1.16763,1.16792,22200000.0
2007-09-03 23:59:00,1.16751,1.16767,1.1672,1.16767,11400000.0
2007-09-04 00:00:00,1.16775,1.16776,1.16708,1.16724,15400000.0
2007-09-04 00:01:00,1.1684,1.1684,1.1682,1.1684,31400000.0
2007-09-04 00:02:00,1.1683,1.1683,1.1683,1.1683,31400000.0
2007-09-04 00:03:00,1.1682,1.1683,1.1682,1.1683,31400000.0
2007-09-04 00:04:00,1.16786,1.16786,1.16715,1.16744,31400000.0
2007-09-04 00:05:00,1.16776,1.16792,1.16749,1.16792,18800000.0
2007-09-04 00:06:00,1.1675,1.1678,1.16732,1.16747,15800000.0
2007-09-04 00:07:00,1.16746,1.16764,1.1673,1.1673,13600000.0
2007-09-04 00:08:00,1.16746,1.16784,1.16746,1.16771,11400000.0
2007-09-04 00:09:00,1.16723,1.16759,1.1672,1.16733,26000000.0
2007-09-04 00:10:00,1.1682,1.1682,1.1682,1.1682,16000000.0
2007-09-04 00:11:00,1.16769,1.16769,1.16682,1.16732,16000000.0
2007-09-04 00:12:00,1.16715,1.16749,1.16696,1.16715,10200000.0
2007-09-04 00:13:00,1.16713,1.16737,1.16663,1.16682,21400000.0
2007-09-04 00:14:00,1.16693,1.16748,1.16693,1.16704,18000000.0
2007-09-04 00:15:00,1.16753,1.16801,1.16742,1.16749,9400000.0
2007-09-04 00:16:00,1.1684,1.1684,1.1684,1.1684,19400000.0
2007-09-04 00:17:00,1.16773,1.16773,1.16718,1.16742,19400000.0
2007-09-04 00:18:00,1.1681,1.1683,1.1681,1.1681,18800000.0
2007-09-04 00:19:00,1.16742,1.16788,1.16739,1.16788,18800000.0
2007-09-04 00:20:00,1.1683,1.1683,1.1682,1.1683,19400000.0
2007-09-04 00:21:00,1.16783,1.16786,1.16765,1.16771,19400000.0
2007-09-04 00:22:00,1.16763,1.16774,1.16745,1.16762,17600000.0
2007-09-04 00:23:00,1.1684,1.1685,1.1683,1.1685,6200000.0
2007-09-04 00:24:00,1.1683,1.1683,1.1683,1.1683,6200000.0
2007-09-04 00:26:00,1.16854,1.1689,1.16848,1.16856,6200000.0
2007-09-04 00:27:00,1.16827,1.16874,1.16826,1.16826,16400000.0
2007-09-04 00:28:00,1.1681,1.16829,1.16775,1.16775,15000000.0
2007-09-04 00:29:00,1.1676,1.16816,1.1676,1.16816,14000000.0
2007-09-04 00:30:00,1.16799,1.16799,1.16746,1.16763,11600000.0
2007-09-04 00:31:00,1.1674,1.16767,1.1674,1.16754,19800000.0
2007-09-04 00:32:00,1.16743,1.16769,1.16699,1.16749,20800000.0
2007-09-04 00:33:00,1.16766,1.16766,1.16753,1.16765,20800000.0
2007-09-04 00:34:00,1.16762,1.16779,1.1673,1.1673,10800000.0
2007-09-04 00:35:00,1.16767,1.16844,1.16729,1.16822,23000000.0
2007-09-04 00:36:00,1.16845,1.16849,1.1681,1.16816,16000000.0
2007-09-04 00:37:00,1.1688,1.1689,1.1688,1.1689,9600000.0
2007-09-04 00:38:00,1.16803,1.16812,1.16785,1.16791,9600000.0
2007-09-04 00:39:00,1.16789,1.16789,1.16718,1.16735,11000000.0
2007-09-04 00:40:00,1.16746,1.16838,1.16746,1.16808,11600000.0
2007-09-04 00:41:00,1.16801,1.16822,1.16792,1.16809,7200000.0
2007-09-04 00:42:00,1.16777,1.16818,1.16776,1.16789,11800000.0
2007-09-04 00:43:00,1.1681,1.1681,1.16772,1.16772,11200000.0
2007-09-04 00:44:00,1.16787,1.16831,1.1678,1.16796,11400000.0
2007-09-04 00:45:00,1.16739,1.16792,1.16739,1.16792,10800000.0
2007-09-04 00:46:00,1.16773,1.16815,1.16773,1.16784,20400000.0
2007-09-04 00:47:00,1.16767,1.16788,1.1674,1.1674,25000000.0
2007-09-04 00:48:00,1.16777,1.16777,1.16735,1.1674,28400000.0
2007-09-04 00:49:00,1.16756,1.16811,1.16746,1.16811,32000000.0
2007-09-04 00:50:00,1.16839,1.16883,1.16816,1.1686,24200000.0
2007-09-04 00:51:00,1.16818,1.1685,1.16796,1.16842,13600000.0
2007-09-04 00:52:00,1.16813,1.16855,1.16813,1.16822,13600000.0
2007-09-04 00:53:00,1.16819,1.16848,1.16808,1.16836,28400000.0
2007-09-04 00:54:00,1.16832,1.16832,1.16784,1.16797,15600000.0
2007-09-04 00:55:00,1.16789,1.16833,1.16774,1.16777,14600000.0
2007-09-04 00:56:00,1.16782,1.16843,1.16769,1.16815,19400000.0
2007-09-04 00:57:00,1.16838,1.16838,1.16812,1.16824,12200000.0
2007-09-04 00:58:00,1.16791,1.16839,1.16769,1.16797,12400000.0
2007-09-04 00:59:00,1.16734,1.1681,1.16712,1.16712,10200000.0
2007-09-04 01:00:00,1.16785,1.16827,1.16771,1.16799,12000000.0
2007-09-04 01:01:00,1.16766,1.1679,1.16761,1.16766,10000000.0
2007-09-04 01:02:00,1.16764,1.16849,1.1676,1.16831,22000000.0
2007-09-04 01:03:00,1.16823,1.16851,1.16761,1.16761,23000000.0
2007-09-04 01:04:00,1.16779,1.16796,1.16752,1.16775,8800000.0
2007-09-04 01:05:00,1.1677,1.16814,1.1677,1.1678,21000000.0
2007-09-04 01:06:00,1.1676,1.16796,1.16735,1.16735,14200000.0
2007-09-04 01:07:00,1.16761,1.16813,1.16745,1.16813,9000000.0
2007-09-04 01:08:00,1.16765,1.16786,1.16763,1.16766,9400000.0
2007-09-04 01:09:00,1.16819,1.16827,1.16784,1.16815,10600000.0
2007-09-04 01:10:00,1.1686,1.1686,1.1685,1.1685,11800000.0
2007-09-04 01:11:00,1.1679,1.168,1.16785,1.16794,11800000.0
2007-09-04 01:12:00,1.16738,1.1681,1.16738,1.16771,20600000.0
2007-09-04 01:13:00,1.1677,1.16831,1.16762,1.16788,19400000.0
2007-09-04 01:14:00,1.16783,1.16814,1.16755,1.16793,15000000.0
2007-09-04 01:15:00,1.168,1.16816,1.16777,1.1678,22800000.0
2007-09-04 01:16:00,1.16779,1.16812,1.16752,1.16776,13200000.0
2007-09-04 01:17:00,1.16759,1.16847,1.16759,1.16818,6800000.0
2007-09-04 01:18:00,1.1685,1.1685,1.1685,1.1685,20000000.0
2007-09-04 01:19:00,1.16777,1.16805,1.16717,1.16717,20000000.0
2007-09-04 01:20:00,1.16758,1.16809,1.16757,1.16759,15000000.0
2007-09-04 01:21:00,1.16771,1.16792,1.16748,1.16757,10400000.0
2007-09-04 01:22:00,1.16763,1.16786,1.16732,1.16767,14600000.0
2007-09-04 01:23:00,1.16765,1.16793,1.16765,1.16782,10000000.0
2007-09-04 01:26:00,1.1679,1.1684,1.16758,1.16758,12200000.0
2007-09-04 01:27:00,1.16799,1.16811,1.16797,1.16805,7600000.0
2007-09-04 01:28:00,1.16832,1.16886,1.16832,1.16848,9000000.0
2007-09-04 01:29:00,1.16814,1.16861,1.16814,1.16835,17000000.0
2007-09-04 01:30:00,1.16849,1.16898,1.16818,1.1685,7400000.0
2007-09-04 01:31:00,1.16879,1.16892,1.16856,1.16857,19800000.0
2007-09-04 01:32:00,1.16823,1.16852,1.16799,1.1683,26600000.0
2007-09-04 01:33:00,1.16846,1.16863,1.16792,1.16836,11400000.0
2007-09-04 01:34:00,1.1683,1.1683,1.16788,1.16796,16200000.0
2007-09-04 01:35:00,1.1681,1.16833,1.16784,1.16803,18000000.0
2007-09-04 01:36:00,1.16834,1.16877,1.16816,1.16835,8000000.0
2007-09-04 01:37:00,1.1691,1.1691,1.1688,1.1688,24800000.0
2007-09-04 01:38:00,1.16843,1.1688,1.16818,1.16862,24800000.0
2007-09-04 01:39:00,1.1687,1.16873,1.16842,1.16842,17600000.0
2007-09-04 01:40:00,1.16884,1.16884,1.16868,1.1687,12600000.0
2007-09-04 01:41:00,1.16833,1.16885,1.16822,1.16885,14800000.0
2007-09-04 01:42:00,1.16871,1.16871,1.16824,1.16824,12200000.0
2007-09-04 01:43:00,1.16886,1.1689,1.16845,1.1686,9800000.0
2007-09-04 01:44:00,1.1689,1.16895,1.16838,1.16838,23600000.0
2007-09-04 01:45:00,1.16862,1.16895,1.16849,1.16895,13000000.0
2007-09-04 01:46:00,1.16894,1.16894,1.16858,1.16874,9600000.0
2007-09-04 01:47:00,1.16874,1.16898,1.16865,1.16898,21200000.0
2007-09-04 01:48:00,1.16861,1.16904,1.16861,1.169,10000000.0
2007-09-04 01:49:00,1.16891,1.16928,1.16891,1.16901,27000000.0
2007-09-04 01:50:00,1.16896,1.16928,1.16876,1.16902,18600000.0
2007-09-04 01:51:00,1.16896,1.16937,1.16888,1.16888,13200000.0
2007-09-04 01:52:00,1.16915,1.16955,1.16915,1.1693,34000000.0
2007-09-04 01:53:00,1.16954,1.16974,1.16953,1.16971,13200000.0
2007-09-04 01:54:00,1.16936,1.1698,1.16914,1.16955,17400000.0
2007-09-04 01:55:00,1.16943,1.16991,1.16921,1.16978,14400000.0
2007-09-04 01:56:00,1.16972,1.17001,1.16972,1.17001,15200000.0
2007-09-04 01:57:00,1.1698,1.17009,1.16968,1.16968,11600000.0
2007-09-04 01:58:00,1.16964,1.16993,1.16957,1.16964,13000000.0
2007-09-04 01:59:00,1.16988,1.17021,1.16988,1.17005,11000000.0
2007-09-04 02:00:00,1.17016,1.1705,1.17016,1.1705,2600000.0
2007-09-04 02:01:00,1.17042,1.17094,1.17042,1.17082,8200000.0
2007-09-04 02:02:00,1.17023,1.17065,1.17011,1.17065,10200000.0
2007-09-04 02:03:00,1.16991,1.16996,1.16975,1.16992,15800000.0
2007-09-04 02:04:00,1.16985,1.16985,1.16958,1.16981,10800000.0
2007-09-04 02:05:00,1.16977,1.16977,1.16946,1.1695,10600000.0
2007-09-04 02:06:00,1.16953,1.16969,1.16925,1.16952,14600000.0
2007-09-04 02:07:00,1.16916,1.16939,1.16916,1.16939,11400000.0
2007-09-04 02:08:00,1.16959,1.1696,1.16939,1.16939,8400000.0
2007-09-04 02:09:00,1.16943,1.16945,1.16919,1.16945,20000000.0
2007-09-04 02:10:00,1.16948,1.1699,1.16948,1.16962,19800000.0
2007-09-04 02:11:00,1.16982,1.17008,1.16943,1.16974,17600000.0
2007-09-04 02:12:00,1.17044,1.1706,1.17024,1.1703,17400000.0
2007-09-04 02:13:00,1.17035,1.17112,1.17035,1.17057,17000000.0
2007-09-04 02:14:00,1.17004,1.17014,1.16977,1.16979,13000000.0
2007-09-04 02:15:00,1.17008,1.17038,1.16997,1.17026,17800000.0
2007-09-04 02:16:00,1.1703,1.17046,1.17012,1.17021,19200000.0
2007-09-04 02:17:00,1.17044,1.17065,1.1699,1.1699,31000000.0
2007-09-04 02:18:00,1.17011,1.17054,1.16977,1.17054,14000000.0
2007-09-04 02:19:00,1.17026,1.17092,1.17026,1.17055,10000000.0
2007-09-04 02:20:00,1.17024,1.17027,1.16992,1.17027,9400000.0
2007-09-04 02:21:00,1.16993,1.17079,1.16993,1.1701,20200000.0
2007-09-04 02:22:00,1.17022,1.17029,1.1701,1.1701,19400000.0
2007-09-04 02:23:00,1.1706,1.1708,1.1706,1.1708,19000000.0
2007-09-04 02:24:00,1.17057,1.17057,1.16974,1.16998,19000000.0
2007-09-04 02:25:00,1.16975,1.1702,1.16975,1.1702,15800000.0
2007-09-04 02:26:00,1.17053,1.17053,1.16969,1.16969,21800000.0
2007-09-04 02:27:00,1.16985,1.17014,1.16979,1.16979,9400000.0
2007-09-04 02:28:00,1.16996,1.17005,1.16979,1.16989,10400000.0
2007-09-04 02:29:00,1.17032,1.17092,1.17032,1.17066,15000000.0
2007-09-04 02:30:00,1.17071,1.17083,1.17024,1.17062,15600000.0
2007-09-04 02:31:00,1.17011,1.17011,1.16933,1.16968,20400000.0
2007-09-04 02:32:00,1.16985,1.17018,1.16985,1.17018,13800000.0
2007-09-04 02:33:00,1.17012,1.17023,1.16994,1.17023,20400000.0
2007-09-04 02:34:00,1.1708,1.1709,1.1706,1.1708,16000000.0
2007-09-04 02:35:00,1.1709,1.1709,1.1706,1.1707,16000000.0
2007-09-04 02:36:00,1.17002,1.17002,1.16972,1.16972,16000000.0
2007-09-04 02:37:00,1.16986,1.16988,1.16986,1.16988,4000000.0
2007-09-04 02:38:00,1.16993,1.17048,1.16993,1.17048,16800000.0
2007-09-04 02:39:00,1.17042,1.17045,1.17007,1.17042,8800000.0
2007-09-04 02:40:00,1.1711,1.1711,1.1707,1.1707,13600000.0
2007-09-04 02:41:00,1.16996,1.17026,1.16984,1.16984,13600000.0
2007-09-04 02:42:00,1.17049,1.171,1.17032,1.17032,16000000.0
2007-09-04 02:43:00,1.1703,1.17051,1.17013,1.17013,16400000.0
2007-09-04 02:44:00,1.17012,1.17059,1.16992,1.17059,10400000.0
2007-09-04 02:45:00,1.17085,1.17085,1.17029,1.17033,25000000.0
2007-09-04 02:46:00,1.17032,1.17052,1.17022,1.17035,24000000.0
2007-09-04 02:47:00,1.17035,1.17066,1.17015,1.17066,8400000.0
2007-09-04 02:48:00,1.16967,1.16973,1.16967,1.16973,5000000.0
2007-09-04 02:49:00,1.16972,1.17034,1.16972,1.17004,14000000.0
2007-09-04 02:50:00,1.17007,1.17007,1.16968,1.16968,13200000.0
2007-09-04 02:51:00,1.16988,1.1701,1.16981,1.1701,9200000.0
2007-09-04 02:52:00,1.16987,1.17012,1.16967,1.16982,18000000.0
2007-09-04 02:53:00,1.1698,1.17034,1.16979,1.16997,20600000.0
2007-09-04 02:54:00,1.16937,1.16956,1.16905,1.16956,31600000.0
2007-09-04 02:55:00,1.1693,1.16975,1.16928,1.16975,17400000.0
2007-09-04 02:56:00,1.16961,1.16973,1.1696,1.16968,13200000.0
2007-09-04 02:57:00,1.16973,1.16973,1.16933,1.16933,10800000.0
2007-09-04 02:58:00,1.16878,1.16908,1.16866,1.16893,12600000.0
2007-09-04 02:59:00,1.16904,1.16924,1.16889,1.1691,26400000.0
2007-09-04 03:00:00,1.16894,1.16938,1.16888,1.16906,21400000.0
2007-09-04 03:01:00,1.16936,1.16946,1.1692,1.16936,17000000.0
2007-09-04 03:02:00,1.16904,1.16928,1.16849,1.16923,9600000.0
2007-09-04 03:03:00,1.16966,1.17007,1.16966,1.16986,22200000.0
2007-09-04 03:04:00,1.16955,1.16995,1.16955,1.16995,18800000.0
2007-09-04 03:05:00,1.1694,1.16975,1.16931,1.16975,24000000.0
2007-09-04 03:06:00,1.16961,1.1698,1.16918,1.16944,21000000.0
2007-09-04 03:07:00,1.16978,1.16978,1.16927,1.16942,25000000.0
2007-09-04 03:08:00,1.16952,1.16985,1.16926,1.16933,32800000.0
2007-09-04 03:09:00,1.1693,1.16976,1.16892,1.16892,18200000.0
2007-09-04 03:10:00,1.16945,1.16979,1.16919,1.16979,18000000.0
2007-09-04 03:11:00,1.16978,1.17001,1.16958,1.16976,10000000.0
2007-09-04 03:12:00,1.16956,1.16974,1.16939,1.16939,9400000.0
2007-09-04 03:13:00,1.16947,1.16975,1.16934,1.16975,23000000.0
2007-09-04 03:14:00,1.1693,1.16973,1.1693,1.16943,25800000.0
2007-09-04 03:15:00,1.16997,1.16997,1.16913,1.16934,19600000.0
2007-09-04 03:16:00,1.16903,1.16963,1.16903,1.16963,21400000.0
2007-09-04 03:17:00,1.16969,1.16969,1.16904,1.16913,7200000.0
2007-09-04 03:18:00,1.16908,1.16946,1.16908,1.16946,6800000.0
2007-09-04 03:19:00,1.16916,1.16956,1.16914,1.1694,21400000.0
2007-09-04 03:20:00,1.16902,1.16902,1.16891,1.16891,2600000.0
2007-09-04 03:21:00,1.16894,1.16944,1.16894,1.16936,12400000.0
2007-09-04 03:22:00,1.16935,1.17002,1.16931,1.16951,23000000.0
2007-09-04 03:23:00,1.16941,1.17011,1.16941,1.1695,10400000.0
2007-09-04 03:24:00,1.16946,1.16976,1.16937,1.16962,15400000.0
2007-09-04 03:25:00,1.16959,1.16998,1.16935,1.16998,15800000.0
2007-09-04 03:26:00,1.16965,1.17008,1.16946,1.16993,9200000.0
2007-09-04 03:27:00,1.16994,1.16997,1.16969,1.1698,19200000.0
2007-09-04 03:28:00,1.16999,1.1702,1.16957,1.16991,11600000.0
2007-09-04 03:29:00,1.17004,1.17004,1.16932,1.16945,11000000.0
2007-09-04 03:30:00,1.17099,1.17253,1.17099,1.17125,11600000.0
2007-09-04 03:31:00,1.17024,1.17101,1.1701,1.17101,12200000.0
2007-09-04 03:32:00,1.17085,1.17133,1.17079,1.17133,19800000.0
2007-09-04 03:33:00,1.17069,1.17094,1.17047,1.17065,18000000.0
2007-09-04 03:34:00,1.17125,1.17185,1.1711,1.17185,12600000.0
2007-09-04 03:35:00,1.17127,1.17129,1.1708,1.1708,11600000.0
2007-09-04 03:36:00,1.17087,1.17175,1.17087,1.17138,16600000.0
2007-09-04 03:37:00,1.17101,1.17148,1.17086,1.1709,16400000.0
2007-09-04 03:38:00,1.1707,1.17084,1.17054,1.17054,13800000.0
2007-09-04 03:39:00,1.17059,1.17085,1.17044,1.17085,11200000.0
2007-09-04 03:40:00,1.17137,1.17151,1.17084,1.17084,20400000.0
2007-09-04 03:41:00,1.17077,1.17094,1.17061,1.17094,16200000.0
2007-09-04 03:42:00,1.17096,1.17136,1.17064,1.17135,21800000.0
2007-09-04 03:43:00,1.17115,1.1715,1.17112,1.1715,13800000.0
2007-09-04 03:44:00,1.17241,1.17241,1.17144,1.17151,13200000.0
2007-09-04 03:45:00,1.17147,1.17147,1.17088,1.17138,26800000.0
2007-09-04 03:46:00,1.17145,1.17203,1.17114,1.17203,27800000.0
2007-09-04 03:47:00,1.17193,1.17193,1.17137,1.17168,19000000.0
2007-09-04 03:48:00,1.17171,1.1721,1.17171,1.17182,24400000.0
2007-09-04 03:49:00,1.1717,1.1717,1.17135,1.17169,14000000.0
2007-09-04 03:50:00,1.17133,1.17143,1.17106,1.17126,19600000.0
2007-09-04 03:51:00,1.17139,1.17183,1.17136,1.17141,15800000.0
2007-09-04 03:52:00,1.17142,1.17142,1.17114,1.17118,17000000.0
2007-09-04 03:53:00,1.17153,1.17166,1.1711,1.17166,23600000.0
2007-09-04 03:54:00,1.17112,1.17129,1.17101,1.17106,7400000.0
2007-09-04 03:55:00,1.17158,1.17193,1.17144,1.17156,22200000.0
2007-09-04 03:56:00,1.17162,1.17184,1.17153,1.17163,9800000.0
2007-09-04 03:57:00,1.17145,1.17145,1.17101,1.17101,19400000.0
2007-09-04 03:58:00,1.17107,1.17159,1.17107,1.17149,12200000.0
2007-09-04 03:59:00,1.17125,1.17229,1.17125,1.17163,13800000.0
2007-09-04 04:00:00,1.1718,1.17208,1.17132,1.17132,11200000.0
2007-09-04 04:01:00,1.17172,1.17175,1.17163,1.17163,7600000.0
2007-09-04 04:02:00,1.17178,1.17181,1.17156,1.17181,10000000.0
2007-09-04 04:03:00,1.17154,1.17176,1.1715,1.17162,14400000.0
2007-09-04 04:04:00,1.17165,1.17199,1.17143,1.17156,39200000.0
2007-09-04 04:05:00,1.17164,1.17184,1.17158,1.1716,8000000.0
2007-09-04 04:06:00,1.17183,1.17183,1.17143,1.17159,17800000.0
2007-09-04 04:07:00,1.17199,1.17209,1.17191,1.17191,4200000.0
2007-09-04 04:08:00,1.17157,1.1721,1.17157,1.17197,10600000.0
2007-09-04 04:09:00,1.17218,1.17218,1.17138,1.17171,7400000.0
2007-09-04 04:10:00,1.17142,1.17156,1.17139,1.17156,11600000.0
2007-09-04 04:11:00,1.17178,1.17178,1.17136,1.17145,14600000.0
2007-09-04 04:12:00,1.172,1.172,1.1719,1.1719,11600000.0
2007-09-04 04:13:00,1.17175,1.17175,1.17097,1.17116,11600000.0
2007-09-04 04:15:00,1.17118,1.17153,1.17118,1.17153,18600000.0
2007-09-04 04:16:00,1.17167,1.17167,1.17138,1.17157,21800000.0
2007-09-04 04:17:00,1.17143,1.17161,1.1714,1.1714,7200000.0
2007-09-04 04:18:00,1.1722,1.1723,1.172,1.1722,9800000.0
2007-09-04 04:19:00,1.17181,1.17223,1.17125,1.17184,9800000.0
2007-09-04 04:20:00,1.17168,1.1724,1.17168,1.1722,10200000.0
2007-09-04 04:21:00,1.17242,1.17242,1.17181,1.17181,17400000.0
2007-09-04 04:22:00,1.17191,1.17213,1.17166,1.17203,9400000.0
2007-09-04 04:23:00,1.1717,1.17188,1.17114,1.17114,21200000.0
2007-09-04 04:24:00,1.17177,1.17217,1.17153,1.17159,23600000.0
2007-09-04 04:25:00,1.1724,1.1725,1.1724,1.1725,27400000.0
2007-09-04 04:26:00,1.1724,1.1724,1.1723,1.1723,27400000.0
2007-09-04 04:27:00,1.17181,1.17206,1.17161,1.17206,27400000.0
2007-09-04 04:28:00,1.1727,1.1727,1.1726,1.1726,22400000.0
2007-09-04 04:29:00,1.17173,1.17238,1.17173,1.17215,22400000.0
2007-09-04 04:30:00,1.17238,1.17238,1.17173,1.17213,16400000.0
2007-09-04 04:31:00,1.17231,1.17272,1.17211,1.17211,8400000.0
2007-09-04 04:32:00,1.17217,1.17217,1.17169,1.17197,13800000.0
2007-09-04 04:33:00,1.17238,1.17238,1.17153,1.17205,19000000.0
2007-09-04 04:34:00,1.17195,1.17226,1.17179,1.17226,10800000.0
2007-09-04 04:35:00,1.17214,1.17214,1.17179,1.172,12200000.0
2007-09-04 04:36:00,1.17216,1.17241,1.17198,1.17213,22600000.0
2007-09-04 04:37:00,1.17233,1.17252,1.17222,1.17222,10800000.0
2007-09-04 04:38:00,1.17224,1.17269,1.17224,1.17269,19800000.0
2007-09-04 04:39:00,1.17247,1.17258,1.17241,1.17258,10600000.0
2007-09-04 04:40:00,1.17269,1.17269,1.17205,1.17205,14800000.0
2007-09-04 04:41:00,1.17247,1.17261,1.17221,1.17221,11000000.0
2007-09-04 04:42:00,1.17206,1.17207,1.17195,1.17206,13000000.0
2007-09-04 04:43:00,1.17217,1.17254,1.17189,1.17191,19600000.0
2007-09-04 04:44:00,1.17274,1.17274,1.17208,1.17216,15800000.0
2007-09-04 04:45:00,1.17208,1.17275,1.17204,1.1727,20400000.0
2007-09-04 04:46:00,1.17195,1.17223,1.17174,1.17216,18000000.0
2007-09-04 04:47:00,1.17206,1.17242,1.17206,1.17242,18000000.0
2007-09-04 04:48:00,1.17219,1.17232,1.17212,1.17213,20000000.0
2007-09-04 04:49:00,1.17242,1.17272,1.17216,1.17224,8400000.0
2007-09-04 04:50:00,1.17233,1.17234,1.17219,1.17219,6800000.0
2007-09-04 04:51:00,1.1729,1.1729,1.1728,1.1728,14000000.0
2007-09-04 04:52:00,1.17218,1.17231,1.17213,1.17221,14000000.0
2007-09-04 04:53:00,1.17154,1.1722,1.17154,1.17218,26400000.0
2007-09-04 04:54:00,1.17241,1.17241,1.17158,1.17182,11000000.0
2007-09-04 04:55:00,1.17218,1.17254,1.1721,1.17225,11800000.0
2007-09-04 04:56:00,1.17216,1.17261,1.17202,1.17236,21800000.0
2007-09-04 04:57:00,1.1728,1.1728,1.1728,1.1728,8400000.0
2007-09-04 04:58:00,1.1732,1.1732,1.1729,1.1729,8400000.0
2007-09-04 04:59:00,1.17229,1.17242,1.17188,1.17242,8400000.0
2007-09-04 05:00:00,1.17246,1.17261,1.17228,1.17261,10000000.0
2007-09-04 05:01:00,1.17252,1.17275,1.17242,1.17275,6200000.0
2007-09-04 05:02:00,1.173,1.17322,1.17267,1.17322,13200000.0
2007-09-04 05:03:00,1.17246,1.17314,1.17234,1.17248,21400000.0
2007-09-04 05:04:00,1.17277,1.17304,1.17263,1.1729,13800000.0
2007-09-04 05:05:00,1.17287,1.17295,1.17275,1.17292,19600000.0
2007-09-04 05:06:00,1.17265,1.1732,1.17265,1.1732,26200000.0
2007-09-04 05:07:00,1.17291,1.17306,1.17287,1.17299,17200000.0
2007-09-04 05:08:00,1.17242,1.17289,1.17242,1.17289,9600000.0
2007-09-04 05:09:00,1.17282,1.17289,1.17268,1.17268,7400000.0
2007-09-04 05:10:00,1.17249,1.17308,1.17239,1.17275,19600000.0
2007-09-04 05:11:00,1.1734,1.1734,1.1732,1.1732,8800000.0
2007-09-04 05:12:00,1.17246,1.17272,1.17246,1.17264,8800000.0
2007-09-04 05:13:00,1.17264,1.17294,1.17264,1.17294,6400000.0
2007-09-04 05:14:00,1.1733,1.1736,1.1733,1.1736,23400000.0
2007-09-04 05:15:00,1.17282,1.17324,1.17272,1.17292,23400000.0
2007-09-04 05:16:00,1.17305,1.17321,1.17271,1.17284,14200000.0
2007-09-04 05:17:00,1.17294,1.17298,1.17276,1.17284,11000000.0
2007-09-04 05:18:00,1.17272,1.17272,1.17238,1.17261,8600000.0
2007-09-04 05:19:00,1.17254,1.17257,1.17204,1.17234,17600000.0
2007-09-04 05:20:00,1.17263,1.17277,1.17233,1.17277,12800000.0
2007-09-04 05:21:00,1.1723,1.17278,1.17229,1.1724,28800000.0
2007-09-04 05:22:00,1.17256,1.17278,1.17247,1.17255,21200000.0
2007-09-04 05:23:00,1.17239,1.1725,1.17201,1.17217,11200000.0
2007-09-04 05:24:00,1.17214,1.17267,1.17206,1.17219,17400000.0
2007-09-04 05:25:00,1.17247,1.1725,1.17216,1.17227,10800000.0
2007-09-04 05:26:00,1.1717,1.17228,1.1717,1.172,26800000.0
2007-09-04 05:27:00,1.1731,1.1731,1.1731,1.1731,9800000.0
2007-09-04 05:28:00,1.1723,1.17281,1.1719,1.17248,9800000.0
2007-09-04 05:29:00,1.17247,1.1726,1.17198,1.17223,12400000.0
2007-09-04 05:30:00,1.1721,1.17256,1.17203,1.17216,10800000.0
2007-09-04 05:31:00,1.17207,1.17258,1.17192,1.17237,16200000.0
2007-09-04 05:32:00,1.17258,1.17258,1.17214,1.17214,12400000.0
2007-09-04 05:33:00,1.17209,1.17236,1.17186,1.17235,16200000.0
2007-09-04 05:34:00,1.17232,1.17232,1.17197,1.17231,20600000.0
2007-09-04 05:35:00,1.17213,1.17228,1.17199,1.17216,14000000.0
2007-09-04 05:36:00,1.1722,1.1722,1.17215,1.1722,11000000.0
2007-09-04 05:37:00,1.17229,1.17233,1.17229,1.17233,9000000.0
2007-09-04 05:38:00,1.17263,1.17263,1.17231,1.17231,3400000.0
2007-09-04 05:39:00,1.17239,1.17284,1.17213,1.1722,15800000.0
2007-09-04 05:40:00,1.17215,1.17222,1.17193,1.17222,7800000.0
2007-09-04 05:41:00,1.17212,1.17268,1.17212,1.17219,13200000.0
2007-09-04 05:42:00,1.1728,1.173,1.1727,1.1727,22400000.0
2007-09-04 05:43:00,1.1728,1.1728,1.1728,1.1728,22400000.0
2007-09-04 05:44:00,1.17269,1.17279,1.17235,1.17268,22400000.0
2007-09-04 05:45:00,1.17258,1.17258,1.17237,1.1725,12600000.0
2007-09-04 05:46:00,1.17254,1.17257,1.17219,1.17219,21200000.0
2007-09-04 05:47:00,1.1722,1.17236,1.17208,1.17215,20600000.0
2007-09-04 05:48:00,1.17197,1.17256,1.17194,1.17225,24600000.0
2007-09-04 05:49:00,1.17225,1.17269,1.17225,1.17225,14600000.0
2007-09-04 05:50:00,1.17211,1.17238,1.17211,1.17234,15800000.0
2007-09-04 05:51:00,1.17219,1.17277,1.17203,1.1722,18800000.0
2007-09-04 05:52:00,1.17227,1.17276,1.17221,1.1726,17400000.0
2007-09-04 05:53:00,1.17268,1.17284,1.1726,1.17274,16200000.0
2007-09-04 05:54:00,1.17267,1.17319,1.17231,1.17319,10400000.0
2007-09-04 05:55:00,1.17304,1.17304,1.17236,1.17262,20600000.0
2007-09-04 05:56:00,1.17244,1.17264,1.17219,1.17258,11600000.0
2007-09-04 05:57:00,1.17261,1.17278,1.17241,1.17278,11800000.0
2007-09-04 05:58:00,1.17243,1.17297,1.17223,1.17297,8800000.0
2007-09-04 05:59:00,1.17236,1.17278,1.17227,1.17245,19000000.0
2007-09-04 06:00:00,1.173,1.1732,1.173,1.1731,11400000.0
2007-09-04 06:01:00,1.17287,1.17287,1.17217,1.17257,11400000.0
2007-09-04 06:02:00,1.17247,1.17286,1.1724,1.17286,13800000.0
2007-09-04 06:03:00,1.1728,1.1728,1.17244,1.17279,12400000.0
2007-09-04 06:04:00,1.17247,1.17269,1.17237,1.17241,18600000.0
2007-09-04 06:05:00,1.1728,1.17293,1.17238,1.17238,24000000.0
2007-09-04 06:06:00,1.17239,1.17288,1.1723,1.17256,11600000.0
2007-09-04 06:07:00,1.17239,1.17263,1.17208,1.17263,20200000.0
2007-09-04 06:08:00,1.17287,1.17303,1.17282,1.17283,21000000.0
2007-09-04 06:09:00,1.17302,1.17302,1.17262,1.17262,17400000.0
2007-09-04 06:10:00,1.17258,1.17273,1.17239,1.17244,25400000.0
2007-09-04 06:11:00,1.17272,1.17324,1.17271,1.1729,13000000.0
2007-09-04 06:12:00,1.17285,1.17307,1.17266,1.17266,17000000.0
2007-09-04 06:13:00,1.17258,1.17273,1.17245,1.17252,11200000.0
2007-09-04 06:14:00,1.17226,1.17259,1.17207,1.17256,14400000.0
2007-09-04 06:15:00,1.17237,1.17239,1.17208,1.17239,25600000.0
2007-09-04 06:16:00,1.17231,1.17297,1.17179,1.17228,8200000.0
2007-09-04 06:17:00,1.17276,1.17276,1.1721,1.17219,15200000.0
2007-09-04 06:18:00,1.1719,1.17236,1.1719,1.17226,19400000.0
2007-09-04 06:20:00,1.17206,1.17216,1.17205,1.17205,13200000.0
2007-09-04 06:21:00,1.17169,1.17215,1.17152,1.17201,22200000.0
2007-09-04 06:22:00,1.17242,1.17259,1.17182,1.17259,21400000.0
2007-09-04 06:23:00,1.17239,1.17268,1.17236,1.17245,20200000.0
2007-09-04 06:24:00,1.17233,1.17233,1.17154,1.17215,7600000.0
2007-09-04 06:25:00,1.1724,1.1724,1.1724,1.1724,21000000.0
2007-09-04 06:26:00,1.17239,1.17279,1.17239,1.17279,21000000.0
2007-09-04 06:27:00,1.17211,1.17248,1.17211,1.17248,18000000.0
2007-09-04 06:28:00,1.17276,1.17278,1.17242,1.17248,12200000.0
2007-09-04 06:29:00,1.17279,1.17294,1.17248,1.17248,7800000.0
2007-09-04 06:30:00,1.1731,1.1731,1.173,1.173,12800000.0
2007-09-04 06:31:00,1.17273,1.17292,1.17263,1.17263,12800000.0
2007-09-04 06:32:00,1.17234,1.17293,1.17234,1.17293,20400000.0
2007-09-04 06:33:00,1.17247,1.17267,1.17238,1.17241,20200000.0
2007-09-04 06:34:00,1.17257,1.17292,1.17244,1.17292,13600000.0
2007-09-04 06:35:00,1.17306,1.17306,1.1725,1.17263,12400000.0
2007-09-04 06:36:00,1.17266,1.17277,1.17243,1.17261,25600000.0
2007-09-04 06:37:00,1.17246,1.17276,1.17246,1.17255,17400000.0
2007-09-04 06:38:00,1.17229,1.17279,1.1722,1.17252,37800000.0
2007-09-04 06:39:00,1.17265,1.17318,1.17253,1.17264,14800000.0
2007-09-04 06:40:00,1.17278,1.1732,1.17268,1.17309,13600000.0
2007-09-04 06:41:00,1.1735,1.1735,1.1734,1.1735,20400000.0
2007-09-04 06:42:00,1.17327,1.17327,1.17189,1.17246,20400000.0
2007-09-04 06:43:00,1.17251,1.17268,1.17235,1.17256,18400000.0
2007-09-04 06:44:00,1.17256,1.17276,1.17217,1.17217,11800000.0
2007-09-04 06:45:00,1.1729,1.1729,1.17244,1.17244,9400000.0
2007-09-04 06:46:00,1.17228,1.17267,1.17208,1.17237,27400000.0
2007-09-04 06:47:00,1.17208,1.17262,1.17208,1.17262,13800000.0
2007-09-04 06:48:00,1.17278,1.17309,1.17278,1.17293,9200000.0
2007-09-04 06:49:00,1.1731,1.1732,1.1731,1.1732,8600000.0
2007-09-04 06:50:00,1.17245,1.17262,1.17242,1.17261,8600000.0
2007-09-04 06:51:00,1.17227,1.17286,1.17227,1.17286,13200000.0
2007-09-04 06:52:00,1.17231,1.17261,1.17204,1.17204,10000000.0
2007-09-04 06:53:00,1.17203,1.17261,1.17193,1.17213,15400000.0
2007-09-04 06:54:00,1.17228,1.17255,1.17228,1.17245,23600000.0
2007-09-04 06:55:00,1.17262,1.17262,1.17223,1.17245,38000000.0
2007-09-04 06:56:00,1.17263,1.17295,1.17213,1.17266,14600000.0
2007-09-04 06:57:00,1.17251,1.17251,1.17192,1.17213,14200000.0
2007-09-04 06:58:00,1.17246,1.17246,1.17212,1.17221,22600000.0
2007-09-04 06:59:00,1.17262,1.17262,1.17207,1.17246,32600000.0
2007-09-04 07:00:00,1.17246,1.17253,1.1722,1.1722,20000000.0
2007-09-04 07:01:00,1.17239,1.17258,1.17187,1.17187,19600000.0
2007-09-04 07:02:00,1.17247,1.17247,1.17218,1.17235,17600000.0
2007-09-04 07:03:00,1.17237,1.17248,1.17206,1.1721,21200000.0
2007-09-04 07:04:00,1.17221,1.17263,1.17221,1.1725,33600000.0
2007-09-04 07:05:00,1.17252,1.17286,1.17242,1.17252,10400000.0
2007-09-04 07:06:00,1.17234,1.17267,1.1723,1.17267,13400000.0
2007-09-04 07:07:00,1.17262,1.17307,1.1726,1.17286,14800000.0
2007-09-04 07:08:00,1.17308,1.17331,1.17281,1.17289,22600000.0
2007-09-04 07:09:00,1.17283,1.17311,1.17283,1.17304,10600000.0
2007-09-04 07:10:00,1.17302,1.17363,1.17302,1.17352,22400000.0
2007-09-04 07:11:00,1.17352,1.17355,1.17264,1.17298,15000000.0
2007-09-04 07:12:00,1.17305,1.17321,1.17275,1.17288,17200000.0
2007-09-04 07:13:00,1.17281,1.17281,1.17274,1.17274,4800000.0
2007-09-04 07:14:00,1.1734,1.1734,1.1732,1.1732,14600000.0
2007-09-04 07:15:00,1.17303,1.17303,1.1727,1.17292,14600000.0
2007-09-04 07:16:00,1.17296,1.1731,1.17279,1.1731,21600000.0
2007-09-04 07:17:00,1.17264,1.17264,1.17221,1.1723,19200000.0
2007-09-04 07:18:00,1.17215,1.17215,1.17205,1.17205,3400000.0
2007-09-04 07:19:00,1.17242,1.17242,1.17181,1.172,12600000.0
2007-09-04 07:20:00,1.17225,1.17252,1.17211,1.17226,16200000.0
2007-09-04 07:21:00,1.17209,1.17233,1.17195,1.17214,11800000.0
2007-09-04 07:22:00,1.17231,1.1728,1.1723,1.1728,19400000.0
2007-09-04 07:23:00,1.1726,1.17286,1.17185,1.17185,11600000.0
2007-09-04 07:24:00,1.17147,1.17148,1.17121,1.17121,12400000.0
2007-09-04 07:25:00,1.17123,1.17123,1.17092,1.17119,12200000.0
2007-09-04 07:26:00,1.17119,1.17139,1.17101,1.17108,11000000.0
2007-09-04 07:27:00,1.17106,1.1714,1.171,1.1714,16200000.0
2007-09-04 07:28:00,1.1712,1.17146,1.17085,1.17089,33600000.0
2007-09-04 07:29:00,1.17108,1.1717,1.17102,1.17117,31000000.0
2007-09-04 07:30:00,1.1714,1.17184,1.17118,1.17165,16800000.0
2007-09-04 07:31:00,1.17199,1.17199,1.17141,1.17156,17200000.0
2007-09-04 07:32:00,1.17133,1.17151,1.1712,1.17151,12800000.0
2007-09-04 07:33:00,1.17138,1.17141,1.17098,1.17111,22600000.0
2007-09-04 07:34:00,1.17096,1.17158,1.17078,1.17158,10000000.0
2007-09-04 07:35:00,1.17105,1.17158,1.17087,1.17153,14000000.0
2007-09-04 07:36:00,1.17106,1.17177,1.17106,1.1717,8400000.0
2007-09-04 07:37:00,1.17169,1.17218,1.17157,1.17176,17800000.0
2007-09-04 07:38:00,1.17164,1.17181,1.17139,1.1714,13800000.0
2007-09-04 07:39:00,1.17158,1.17158,1.17122,1.17133,18800000.0
2007-09-04 07:40:00,1.17129,1.17163,1.17129,1.17143,8800000.0
2007-09-04 07:41:00,1.17152,1.17179,1.17126,1.17171,20200000.0
2007-09-04 07:42:00,1.17205,1.17209,1.17158,1.17158,20200000.0
2007-09-04 07:43:00,1.17145,1.17219,1.17145,1.17219,16200000.0
2007-09-04 07:44:00,1.17234,1.17269,1.17191,1.17212,18000000.0
2007-09-04 07:45:00,1.17266,1.17288,1.17244,1.17283,14400000.0
2007-09-04 07:46:00,1.17263,1.17293,1.17263,1.17293,2000000.0
2007-09-04 07:47:00,1.17282,1.17282,1.17242,1.17255,13000000.0
2007-09-04 07:48:00,1.17232,1.17283,1.17232,1.17234,22000000.0
2007-09-04 07:49:00,1.17261,1.17281,1.17225,1.17274,39600000.0
2007-09-04 07:50:00,1.17271,1.17287,1.17242,1.17258,25400000.0
2007-09-04 07:51:00,1.17269,1.17272,1.17251,1.17256,19000000.0
2007-09-04 07:52:00,1.17266,1.17268,1.1725,1.17268,7600000.0
2007-09-04 07:53:00,1.17278,1.17325,1.17252,1.17252,13600000.0
2007-09-04 07:54:00,1.17282,1.17294,1.17235,1.17242,15000000.0
2007-09-04 07:55:00,1.17222,1.17269,1.17222,1.17238,15800000.0
2007-09-04 07:56:00,1.17242,1.17242,1.17194,1.1723,14800000.0
2007-09-04 07:57:00,1.17238,1.17295,1.17205,1.17295,28200000.0
2007-09-04 07:58:00,1.17261,1.17326,1.17261,1.17307,9200000.0
2007-09-04 07:59:00,1.17322,1.17334,1.17291,1.17298,16800000.0
2007-09-04 08:00:00,1.17276,1.17355,1.17276,1.17334,17200000.0
2007-09-04 08:01:00,1.17342,1.17363,1.1733,1.17335,18800000.0
2007-09-04 08:02:00,1.17307,1.17323,1.173,1.17309,20200000.0
2007-09-04 08:03:00,1.17277,1.17327,1.17275,1.17305,10000000.0
2007-09-04 08:04:00,1.17364,1.17367,1.17293,1.17337,16600000.0
2007-09-04 08:05:00,1.17315,1.17385,1.17294,1.17385,18600000.0
2007-09-04 08:06:00,1.17379,1.17379,1.17359,1.17375,13400000.0
2007-09-04 08:07:00,1.17382,1.17414,1.17368,1.17391,17000000.0
2007-09-04 08:08:00,1.17379,1.17414,1.17368,1.17368,12200000.0
2007-09-04 08:09:00,1.17374,1.1738,1.17345,1.17378,23800000.0
2007-09-04 08:10:00,1.1736,1.17401,1.17334,1.17334,23800000.0
2007-09-04 08:11:00,1.17331,1.17331,1.17306,1.17316,17800000.0
2007-09-04 08:12:00,1.17337,1.17367,1.17305,1.17305,31400000.0
2007-09-04 08:13:00,1.17267,1.17294,1.17259,1.1729,38200000.0
2007-09-04 08:14:00,1.17359,1.17372,1.17327,1.17349,15400000.0
2007-09-04 08:15:00,1.17385,1.1742,1.17374,1.17404,12000000.0
2007-09-04 08:16:00,1.1739,1.17414,1.17388,1.174,20600000.0
2007-09-04 08:17:00,1.17391,1.17393,1.17346,1.17362,15400000.0
2007-09-04 08:18:00,1.17407,1.17407,1.17363,1.1739,32400000.0
2007-09-04 08:19:00,1.1739,1.17424,1.17382,1.17387,9400000.0
2007-09-04 08:20:00,1.17391,1.17412,1.17374,1.17374,13200000.0
2007-09-04 08:21:00,1.17383,1.17453,1.17361,1.17448,25200000.0
2007-09-04 08:22:00,1.17424,1.17498,1.17421,1.17421,23200000.0
2007-09-04 08:23:00,1.17361,1.17411,1.17336,1.17336,8800000.0
2007-09-04 08:24:00,1.17414,1.17414,1.17358,1.17358,17600000.0
2007-09-04 08:25:00,1.17358,1.17435,1.17353,1.17353,18000000.0
2007-09-04 08:26:00,1.17366,1.17368,1.17338,1.17351,19200000.0
2007-09-04 08:27:00,1.17354,1.17383,1.17342,1.17383,13600000.0
2007-09-04 08:28:00,1.1737,1.17383,1.17352,1.17352,13200000.0
2007-09-04 08:29:00,1.17358,1.1739,1.17355,1.17368,14400000.0
2007-09-04 08:30:00,1.17364,1.17399,1.17343,1.17376,12600000.0
2007-09-04 08:31:00,1.17331,1.17358,1.17326,1.17354,26000000.0
2007-09-04 08:32:00,1.17385,1.17385,1.17317,1.17355,9800000.0
2007-09-04 08:33:00,1.17349,1.1736,1.17331,1.17348,15000000.0
2007-09-04 08:34:00,1.17338,1.1736,1.1733,1.17345,25200000.0
2007-09-04 08:35:00,1.17308,1.17368,1.17277,1.17326,18800000.0
2007-09-04 08:36:00,1.17337,1.17337,1.17304,1.17321,15600000.0
2007-09-04 08:37:00,1.17337,1.17357,1.17298,1.17337,19400000.0
2007-09-04 08:38:00,1.17363,1.17443,1.17322,1.17443,19800000.0
2007-09-04 08:39:00,1.1741,1.17427,1.17384,1.17406,14200000.0
2007-09-04 08:40:00,1.1738,1.17398,1.1738,1.17398,8400000.0
2007-09-04 08:41:00,1.17388,1.17393,1.17359,1.17386,20400000.0
2007-09-04 08:42:00,1.17382,1.17411,1.17354,1.17354,13200000.0
2007-09-04 08:43:00,1.17382,1.17386,1.17343,1.17386,11200000.0
2007-09-04 08:44:00,1.17406,1.17429,1.17385,1.17429,14000000.0
2007-09-04 08:45:00,1.17453,1.17481,1.17416,1.17416,10000000.0
2007-09-04 08:46:00,1.17381,1.17411,1.17368,1.17371,14400000.0
2007-09-04 08:47:00,1.17378,1.17437,1.17378,1.17392,18000000.0
2007-09-04 08:48:00,1.17394,1.17414,1.17365,1.17378,19200000.0
2007-09-04 08:49:00,1.17424,1.17458,1.17416,1.17453,21000000.0
2007-09-04 08:50:00,1.17439,1.17467,1.17425,1.17425,16600000.0
2007-09-04 08:51:00,1.17414,1.17445,1.17404,1.17423,65000000.0
2007-09-04 08:52:00,1.17421,1.17421,1.17353,1.1739,13200000.0
2007-09-04 08:53:00,1.1737,1.17433,1.17368,1.17387,12600000.0
2007-09-04 08:54:00,1.17377,1.17421,1.17369,1.17379,13800000.0
2007-09-04 08:55:00,1.17382,1.17409,1.17365,1.1739,23800000.0
2007-09-04 08:56:00,1.17365,1.17417,1.17354,1.17354,19800000.0
2007-09-04 08:57:00,1.17385,1.17386,1.17356,1.17386,18800000.0
2007-09-04 08:58:00,1.17427,1.17427,1.17372,1.17388,26000000.0
2007-09-04 08:59:00,1.17384,1.17384,1.1738,1.1738,3200000.0
2007-09-04 09:00:00,1.17353,1.17353,1.17322,1.17322,4400000.0
2007-09-04 09:01:00,1.17399,1.17399,1.17335,1.17338,13800000.0
2007-09-04 09:02:00,1.17403,1.17438,1.17393,1.17437,11400000.0
2007-09-04 09:03:00,1.17452,1.17475,1.17419,1.17448,26800000.0
2007-09-04 09:04:00,1.17482,1.17482,1.17391,1.17437,14600000.0
2007-09-04 09:05:00,1.17425,1.17487,1.17423,1.17427,20200000.0
2007-09-04 09:06:00,1.17474,1.17506,1.17449,1.1745,14800000.0
2007-09-04 09:07:00,1.17443,1.17459,1.17393,1.17423,14800000.0
2007-09-04 09:08:00,1.17431,1.17461,1.17431,1.17433,25800000.0
2007-09-04 09:09:00,1.1746,1.17509,1.17397,1.17509,12600000.0
2007-09-04 09:10:00,1.17472,1.17492,1.17456,1.17457,15200000.0
2007-09-04 09:11:00,1.1744,1.17467,1.17431,1.17431,18600000.0
2007-09-04 09:12:00,1.17475,1.17489,1.17441,1.17481,28800000.0
2007-09-04 09:13:00,1.17483,1.17495,1.1745,1.17495,21000000.0
2007-09-04 09:14:00,1.17458,1.17462,1.17442,1.17456,8800000.0
2007-09-04 09:15:00,1.17469,1.17481,1.17445,1.17481,15400000.0
2007-09-04 09:16:00,1.17521,1.17522,1.17485,1.17503,12000000.0
2007-09-04 09:17:00,1.17557,1.17602,1.17557,1.17585,11400000.0
2007-09-04 09:18:00,1.17603,1.1766,1.17581,1.17593,24600000.0
2007-09-04 09:19:00,1.17599,1.17634,1.17565,1.17625,33800000.0
2007-09-04 09:20:00,1.17627,1.17627,1.17525,1.17561,22600000.0
2007-09-04 09:21:00,1.17539,1.17564,1.17522,1.17522,6800000.0
2007-09-04 09:22:00,1.17534,1.17544,1.17508,1.17508,26800000.0
2007-09-04 09:23:00,1.17472,1.17539,1.17466,1.17539,7400000.0
2007-09-04 09:24:00,1.1755,1.17574,1.17549,1.1756,18400000.0
2007-09-04 09:25:00,1.17548,1.17563,1.17534,1.17546,12400000.0
2007-09-04 09:26:00,1.17518,1.17549,1.17514,1.17514,14800000.0
2007-09-04 09:27:00,1.17514,1.17558,1.17486,1.17521,15000000.0
2007-09-04 09:28:00,1.17549,1.17601,1.17549,1.17564,11600000.0
2007-09-04 09:29:00,1.17587,1.17626,1.17585,1.176,9400000.0
2007-09-04 09:30:00,1.17575,1.17617,1.17575,1.17604,11000000.0
2007-09-04 09:31:00,1.17576,1.17577,1.17537,1.17573,21600000.0
2007-09-04 09:32:00,1.17585,1.17622,1.17584,1.17605,21000000.0
2007-09-04 09:33:00,1.17571,1.17571,1.1756,1.1756,13400000.0
2007-09-04 09:34:00,1.17582,1.17621,1.17582,1.17595,17400000.0
2007-09-04 09:35:00,1.17602,1.17633,1.17602,1.17633,17000000.0
2007-09-04 09:36:00,1.17628,1.17666,1.17608,1.17608,30200000.0
2007-09-04 09:37:00,1.176,1.17643,1.17596,1.17596,17800000.0
2007-09-04 09:38:00,1.17623,1.17623,1.17574,1.17618,16000000.0
2007-09-04 09:39:00,1.1759,1.17595,1.17576,1.17594,17400000.0
2007-09-04 09:40:00,1.17573,1.176,1.17561,1.17573,12800000.0
2007-09-04 09:41:00,1.1756,1.1756,1.17531,1.17539,10600000.0
2007-09-04 09:42:00,1.17559,1.17572,1.17549,1.17571,8200000.0
2007-09-04 09:43:00,1.17585,1.17585,1.17528,1.17528,9600000.0
2007-09-04 09:44:00,1.17516,1.17528,1.17516,1.17518,12800000.0
2007-09-04 09:45:00,1.17544,1.17572,1.17536,1.17567,10200000.0
2007-09-04 09:46:00,1.17596,1.1761,1.17519,1.1755,14400000.0
2007-09-04 09:47:00,1.17534,1.17553,1.17499,1.17535,18800000.0
2007-09-04 09:48:00,1.17512,1.1752,1.17476,1.17483,22200000.0
2007-09-04 09:49:00,1.17523,1.17604,1.17523,1.17577,29600000.0
2007-09-04 09:50:00,1.17638,1.17662,1.17619,1.17662,23800000.0
2007-09-04 09:51:00,1.17631,1.17674,1.17631,1.17674,10600000.0
2007-09-04 09:52:00,1.17649,1.17669,1.17599,1.17625,26000000.0
2007-09-04 09:53:00,1.17652,1.17683,1.17629,1.17683,21200000.0
2007-09-04 09:54:00,1.17654,1.17661,1.17632,1.17638,11000000.0
2007-09-04 09:55:00,1.17661,1.17664,1.17615,1.17654,17200000.0
2007-09-04 09:56:00,1.17642,1.17642,1.17549,1.17553,34400000.0
2007-09-04 09:57:00,1.17562,1.17602,1.17556,1.17556,18000000.0
2007-09-04 09:58:00,1.17579,1.17617,1.17579,1.17611,18000000.0
2007-09-04 09:59:00,1.17639,1.17639,1.17586,1.17586,17000000.0
2007-09-04 10:00:00,1.17636,1.17666,1.17607,1.1762,14000000.0
2007-09-04 10:01:00,1.1768,1.17691,1.1766,1.1766,19200000.0
2007-09-04 10:02:00,1.17668,1.17668,1.17632,1.17632,13000000.0
2007-09-04 10:03:00,1.17572,1.17646,1.17572,1.17646,16200000.0
2007-09-04 10:04:00,1.17615,1.17646,1.17579,1.17579,28000000.0
2007-09-04 10:05:00,1.1761,1.17644,1.1761,1.17641,52800000.0
2007-09-04 10:06:00,1.17606,1.17649,1.17563,1.17563,14800000.0
2007-09-04 10:07:00,1.17569,1.1763,1.17569,1.1759,21800000.0
2007-09-04 10:08:00,1.17611,1.17611,1.17556,1.17572,9400000.0
2007-09-04 10:09:00,1.17546,1.17615,1.17546,1.17601,14600000.0
2007-09-04 10:10:00,1.17616,1.17673,1.17616,1.17654,28200000.0
2007-09-04 10:11:00,1.17693,1.17783,1.17679,1.17734,20400000.0
2007-09-04 10:12:00,1.17746,1.17749,1.17699,1.17701,69600000.0
2007-09-04 10:13:00,1.17694,1.17723,1.17679,1.17723,16200000.0
2007-09-04 10:14:00,1.17726,1.17738,1.17716,1.17738,15800000.0
2007-09-04 10:15:00,1.17786,1.17813,1.17767,1.17813,16400000.0
2007-09-04 10:16:00,1.17784,1.17784,1.17746,1.17754,9200000.0
2007-09-04 10:17:00,1.17761,1.17793,1.17745,1.17751,13400000.0
2007-09-04 10:18:00,1.17755,1.17761,1.17746,1.17761,13200000.0
2007-09-04 10:19:00,1.17737,1.17797,1.17737,1.17766,12600000.0
2007-09-04 10:20:00,1.17716,1.17773,1.17716,1.17773,11000000.0
2007-09-04 10:21:00,1.17769,1.17795,1.17753,1.17767,22800000.0
2007-09-04 10:22:00,1.17725,1.17748,1.17725,1.17746,8800000.0
2007-09-04 10:23:00,1.17761,1.17784,1.17761,1.17784,7400000.0
2007-09-04 10:24:00,1.17773,1.17801,1.17742,1.17742,16000000.0
2007-09-04 10:25:00,1.17728,1.17755,1.17723,1.17752,11600000.0
2007-09-04 10:26:00,1.17773,1.17793,1.17766,1.17793,19400000.0
2007-09-04 10:27:00,1.17764,1.17789,1.17751,1.17779,27800000.0
2007-09-04 10:28:00,1.17762,1.17799,1.17754,1.17799,16800000.0
2007-09-04 10:29:00,1.17779,1.17809,1.17746,1.17809,23600000.0
2007-09-04 10:30:00,1.17802,1.17818,1.17738,1.17797,38600000.0
2007-09-04 10:31:00,1.17771,1.17809,1.17771,1.17798,27000000.0
2007-09-04 10:32:00,1.17739,1.17783,1.17729,1.17762,17200000.0
2007-09-04 10:33:00,1.17781,1.17791,1.17756,1.17791,17600000.0
2007-09-04 10:34:00,1.17758,1.17823,1.17735,1.1774,134400000.0
2007-09-04 10:35:00,1.17819,1.17819,1.17729,1.17734,16400000.0
2007-09-04 10:36:00,1.17788,1.17803,1.17732,1.17803,20000000.0
2007-09-04 10:37:00,1.17771,1.17803,1.1776,1.1778,20800000.0
2007-09-04 10:38:00,1.17799,1.17825,1.17758,1.1778,11600000.0
2007-09-04 10:39:00,1.17756,1.17788,1.17756,1.17756,22600000.0
2007-09-04 10:40:00,1.17754,1.17767,1.17718,1.17718,25400000.0
2007-09-04 10:41:00,1.17728,1.17764,1.17697,1.17697,20800000.0
2007-09-04 10:42:00,1.17719,1.17771,1.17705,1.17716,27600000.0
2007-09-04 10:43:00,1.17712,1.17731,1.17695,1.17699,16800000.0
2007-09-04 10:44:00,1.17719,1.17724,1.17682,1.17711,11400000.0
2007-09-04 10:45:00,1.17703,1.17703,1.17618,1.17643,11600000.0
2007-09-04 10:46:00,1.17641,1.17682,1.17641,1.17682,61800000.0
2007-09-04 10:47:00,1.17697,1.17728,1.17682,1.17716,13400000.0
2007-09-04 10:48:00,1.17719,1.17729,1.17649,1.17649,11800000.0
2007-09-04 10:49:00,1.17651,1.1769,1.17634,1.1769,17200000.0
2007-09-04 10:50:00,1.17693,1.17698,1.17676,1.17698,24400000.0
2007-09-04 10:51:00,1.17727,1.17763,1.17719,1.17763,16000000.0
2007-09-04 10:52:00,1.1777,1.17825,1.17736,1.17742,105400000.0
2007-09-04 10:53:00,1.17783,1.17793,1.17767,1.17773,12600000.0
2007-09-04 10:54:00,1.17805,1.17818,1.17792,1.17798,19000000.0
2007-09-04 10:55:00,1.17795,1.17816,1.17752,1.17816,11600000.0
2007-09-04 10:56:00,1.17829,1.17835,1.17812,1.17835,14800000.0
2007-09-04 10:57:00,1.1779,1.17873,1.1779,1.17809,16600000.0
2007-09-04 10:58:00,1.17809,1.17849,1.17765,1.17849,19400000.0
2007-09-04 10:59:00,1.17829,1.17871,1.17829,1.17843,23000000.0
2007-09-04 11:00:00,1.17866,1.17887,1.17835,1.17835,19400000.0
2007-09-04 11:01:00,1.17827,1.17842,1.17803,1.17805,83800000.0
2007-09-04 11:02:00,1.17793,1.17793,1.17761,1.17761,13800000.0
2007-09-04 11:03:00,1.17758,1.1782,1.17758,1.17795,16400000.0
2007-09-04 11:04:00,1.17776,1.17838,1.17755,1.17773,10000000.0
2007-09-04 11:05:00,1.17768,1.17794,1.17752,1.17752,10800000.0
2007-09-04 11:06:00,1.17802,1.17842,1.1777,1.1777,16400000.0
2007-09-04 11:07:00,1.1779,1.17793,1.17748,1.17786,14400000.0
2007-09-04 11:08:00,1.178,1.178,1.17732,1.17759,19400000.0
2007-09-04 11:09:00,1.17745,1.17767,1.17706,1.17767,8800000.0
2007-09-04 11:10:00,1.17804,1.17831,1.17773,1.17809,18200000.0
2007-09-04 11:11:00,1.17797,1.17798,1.17776,1.17777,10200000.0
2007-09-04 11:12:00,1.17814,1.1783,1.17755,1.1781,26000000.0
2007-09-04 11:13:00,1.17801,1.17844,1.17794,1.17814,20400000.0
2007-09-04 11:14:00,1.1781,1.17843,1.17803,1.17822,28000000.0
2007-09-04 11:15:00,1.17829,1.1785,1.17815,1.17827,10600000.0
2007-09-04 11:16:00,1.17813,1.1785,1.17793,1.1783,14800000.0
2007-09-04 11:17:00,1.17811,1.17858,1.17811,1.17824,58000000.0
2007-09-04 11:18:00,1.17809,1.17851,1.17809,1.17831,12200000.0
2007-09-04 11:19:00,1.1787,1.1787,1.17807,1.17826,13000000.0
2007-09-04 11:20:00,1.17876,1.17899,1.17871,1.17897,16200000.0
2007-09-04 11:21:00,1.17843,1.17918,1.17843,1.17856,23800000.0
2007-09-04 11:22:00,1.17858,1.17858,1.17773,1.17831,14200000.0
2007-09-04 11:23:00,1.17823,1.1788,1.17807,1.17807,11800000.0
2007-09-04 11:24:00,1.17817,1.17868,1.17817,1.17848,23400000.0
2007-09-04 11:25:00,1.17924,1.17924,1.17881,1.17901,10200000.0
2007-09-04 11:26:00,1.17886,1.17902,1.1783,1.1783,11800000.0
2007-09-04 11:27:00,1.17823,1.17877,1.17823,1.17849,17800000.0
2007-09-04 11:28:00,1.17861,1.17861,1.17818,1.17829,17600000.0
2007-09-04 11:29:00,1.17818,1.17872,1.17809,1.17824,11000000.0
2007-09-04 11:30:00,1.1783,1.17856,1.17818,1.17834,16400000.0
2007-09-04 11:31:00,1.17856,1.17865,1.17831,1.1785,16400000.0
2007-09-04 11:32:00,1.17841,1.17892,1.17828,1.17828,15800000.0
2007-09-04 11:33:00,1.17763,1.17763,1.17726,1.17726,9800000.0
2007-09-04 11:34:00,1.17734,1.17743,1.17722,1.17722,10600000.0
2007-09-04 11:35:00,1.17751,1.17751,1.1772,1.1775,10600000.0
2007-09-04 11:36:00,1.17737,1.17753,1.17712,1.17712,7400000.0
2007-09-04 11:37:00,1.17799,1.17849,1.17786,1.17821,28800000.0
2007-09-04 11:38:00,1.17806,1.17828,1.17793,1.17813,9800000.0
2007-09-04 11:39:00,1.17785,1.17785,1.17729,1.17765,18800000.0
2007-09-04 11:40:00,1.17777,1.17777,1.17723,1.17735,17400000.0
2007-09-04 11:41:00,1.17741,1.17751,1.17738,1.17751,11800000.0
2007-09-04 11:42:00,1.17727,1.17803,1.17727,1.17775,16200000.0
2007-09-04 11:43:00,1.17803,1.17828,1.17772,1.17793,31600000.0
2007-09-04 11:44:00,1.17778,1.17794,1.17736,1.17736,18000000.0
2007-09-04 11:45:00,1.17704,1.17753,1.17652,1.17753,23200000.0
2007-09-04 11:46:00,1.17704,1.1773,1.17687,1.1773,12600000.0
2007-09-04 11:47:00,1.17713,1.17744,1.177,1.17744,23200000.0
2007-09-04 11:48:00,1.17641,1.17698,1.17636,1.17698,31800000.0
2007-09-04 11:49:00,1.17709,1.17752,1.17695,1.17705,19800000.0
2007-09-04 11:50:00,1.17695,1.1774,1.17695,1.17713,24000000.0
2007-09-04 11:51:00,1.1774,1.17748,1.17724,1.17736,64600000.0
2007-09-04 11:52:00,1.17709,1.17757,1.17709,1.17743,22200000.0
2007-09-04 11:53:00,1.17748,1.17804,1.17748,1.17804,17400000.0
2007-09-04 11:54:00,1.17765,1.17765,1.17713,1.17713,33400000.0
2007-09-04 11:55:00,1.17724,1.17744,1.1771,1.17727,14400000.0
2007-09-04 11:56:00,1.17746,1.17775,1.17732,1.1774,61400000.0
2007-09-04 11:57:00,1.17752,1.17803,1.17746,1.17746,19000000.0
2007-09-04 11:58:00,1.17778,1.17778,1.17754,1.17771,14800000.0
2007-09-04 11:59:00,1.17795,1.17829,1.17782,1.17815,104200000.0
2007-09-04 12:00:00,1.17814,1.1783,1.17804,1.17804,16800000.0
2007-09-04 12:01:00,1.1774,1.17791,1.1774,1.1778,21600000.0
2007-09-04 12:02:00,1.1781,1.1781,1.17752,1.17801,13800000.0
2007-09-04 12:03:00,1.17823,1.17837,1.178,1.17818,17600000.0
2007-09-04 12:04:00,1.17806,1.1785,1.17806,1.1785,12800000.0
2007-09-04 12:05:00,1.17838,1.17859,1.17794,1.17859,16200000.0
2007-09-04 12:06:00,1.17834,1.17881,1.17827,1.17881,9400000.0
2007-09-04 12:07:00,1.17893,1.17924,1.17873,1.17891,13600000.0
2007-09-04 12:08:00,1.17861,1.17898,1.17856,1.17881,22000000.0
2007-09-04 12:09:00,1.17886,1.1789,1.17828,1.1789,13200000.0
2007-09-04 12:10:00,1.17863,1.17863,1.17822,1.17822,67400000.0
2007-09-04 12:11:00,1.17814,1.17861,1.17814,1.17851,9000000.0
2007-09-04 12:12:00,1.17837,1.1789,1.17837,1.1789,11400000.0
2007-09-04 12:13:00,1.1787,1.1787,1.17832,1.17838,14000000.0
2007-09-04 12:14:00,1.17837,1.17859,1.17806,1.17806,12400000.0
2007-09-04 12:15:00,1.17868,1.17925,1.17865,1.17884,107800000.0
2007-09-04 12:16:00,1.17849,1.17875,1.17833,1.17835,12400000.0
2007-09-04 12:17:00,1.17824,1.1784,1.17812,1.17816,17400000.0
2007-09-04 12:18:00,1.17844,1.17858,1.17796,1.17822,21600000.0
2007-09-04 12:19:00,1.17796,1.17834,1.17796,1.17834,22200000.0
2007-09-04 12:20:00,1.17806,1.1784,1.17806,1.17824,15800000.0
2007-09-04 12:21:00,1.17832,1.17832,1.17805,1.17806,11200000.0
2007-09-04 12:22:00,1.17799,1.17859,1.17797,1.17859,17600000.0
2007-09-04 12:23:00,1.17809,1.17809,1.17786,1.17786,3200000.0
2007-09-04 12:24:00,1.17801,1.17832,1.17801,1.17814,10000000.0
2007-09-04 12:25:00,1.17818,1.17818,1.1776,1.17803,11600000.0
2007-09-04 12:26:00,1.17818,1.17828,1.17791,1.17808,125600000.0
2007-09-04 12:27:00,1.17774,1.17847,1.17774,1.17821,13600000.0
2007-09-04 12:28:00,1.17804,1.17804,1.17775,1.17793,14400000.0
2007-09-04 12:29:00,1.17802,1.17826,1.17795,1.17795,8600000.0
2007-09-04 12:30:00,1.17791,1.17821,1.17775,1.17818,20800000.0
2007-09-04 12:31:00,1.17786,1.17814,1.17786,1.17796,14600000.0
2007-09-04 12:32:00,1.1787,1.1787,1.1785,1.1786,22800000.0
2007-09-04 12:33:00,1.17787,1.17797,1.17754,1.17754,22800000.0
2007-09-04 12:34:00,1.17741,1.17775,1.1774,1.1774,17800000.0
2007-09-04 12:35:00,1.17752,1.1777,1.17719,1.17719,11200000.0
2007-09-04 12:36:00,1.17681,1.17741,1.17681,1.17717,15400000.0
2007-09-04 12:37:00,1.1767,1.17714,1.17662,1.17679,18400000.0
2007-09-04 12:38:00,1.1771,1.17763,1.1771,1.1773,14800000.0
2007-09-04 12:39:00,1.177,1.17751,1.177,1.17727,18000000.0
2007-09-04 12:40:00,1.17721,1.17737,1.17711,1.17711,10800000.0
2007-09-04 12:41:00,1.17717,1.178,1.17717,1.1772,22800000.0
2007-09-04 12:42:00,1.17725,1.1774,1.17698,1.17733,19600000.0
2007-09-04 12:43:00,1.17722,1.17768,1.17722,1.17743,26200000.0
2007-09-04 12:44:00,1.17696,1.17738,1.17696,1.17738,11000000.0
2007-09-04 12:45:00,1.1778,1.1778,1.17721,1.17748,9400000.0
2007-09-04 12:46:00,1.17739,1.17766,1.17733,1.17745,102800000.0
2007-09-04 12:47:00,1.17742,1.17742,1.1768,1.17722,9600000.0
2007-09-04 12:48:00,1.17706,1.17723,1.17682,1.17682,17400000.0
2007-09-04 12:49:00,1.1772,1.17759,1.17688,1.17688,11000000.0
2007-09-04 12:50:00,1.17699,1.17726,1.17687,1.17688,36800000.0
2007-09-04 12:51:00,1.17708,1.17708,1.17655,1.17669,15400000.0
2007-09-04 12:52:00,1.17682,1.17711,1.17682,1.17688,10200000.0
2007-09-04 12:53:00,1.17685,1.17733,1.17672,1.17685,18000000.0
2007-09-04 12:54:00,1.17712,1.17743,1.1769,1.17708,12600000.0
2007-09-04 12:55:00,1.17666,1.17685,1.17653,1.17653,16200000.0
2007-09-04 12:56:00,1.17625,1.17646,1.17619,1.17619,12400000.0
2007-09-04 12:57:00,1.1764,1.17689,1.1764,1.17647,17600000.0
2007-09-04 12:58:00,1.17654,1.17656,1.1762,1.1764,26600000.0
2007-09-04 12:59:00,1.17634,1.17653,1.17612,1.17614,21400000.0
2007-09-04 13:00:00,1.17612,1.17646,1.17578,1.1761,27000000.0
2007-09-04 13:01:00,1.17635,1.1768,1.17635,1.1766,20200000.0
2007-09-04 13:02:00,1.17655,1.17661,1.17604,1.17642,12600000.0
2007-09-04 13:03:00,1.17643,1.17687,1.17643,1.17666,17200000.0
2007-09-04 13:04:00,1.177,1.177,1.17655,1.17669,14600000.0
2007-09-04 13:05:00,1.17618,1.17685,1.17618,1.17666,11600000.0
2007-09-04 13:06:00,1.17618,1.17649,1.17618,1.17623,15200000.0
2007-09-04 13:07:00,1.17665,1.17665,1.17639,1.1765,20000000.0
2007-09-04 13:08:00,1.17656,1.17673,1.1764,1.17657,14200000.0
2007-09-04 13:09:00,1.17712,1.17712,1.17688,1.17697,5000000.0
2007-09-04 13:10:00,1.17672,1.17695,1.17672,1.17686,23200000.0
2007-09-04 13:11:00,1.17674,1.1769,1.17655,1.17676,10000000.0
2007-09-04 13:12:00,1.17642,1.17657,1.17612,1.17638,24400000.0
2007-09-04 13:13:00,1.17662,1.17677,1.17646,1.17659,19600000.0
2007-09-04 13:14:00,1.1775,1.1775,1.1773,1.1773,14800000.0
2007-09-04 13:15:00,1.17705,1.1771,1.17682,1.177,14800000.0
2007-09-04 13:16:00,1.17691,1.17717,1.17663,1.17705,15000000.0
2007-09-04 13:18:00,1.17712,1.1773,1.17712,1.1773,2600000.0
2007-09-04 13:19:00,1.17685,1.17705,1.1765,1.1765,6800000.0
2007-09-04 13:20:00,1.17665,1.17741,1.17665,1.17678,16400000.0
2007-09-04 13:21:00,1.17673,1.17703,1.17659,1.17703,27800000.0
2007-09-04 13:22:00,1.17689,1.17689,1.17642,1.17683,16600000.0
2007-09-04 13:23:00,1.17695,1.17695,1.1764,1.1764,14800000.0
2007-09-04 13:24:00,1.17596,1.17684,1.17596,1.17662,27600000.0
2007-09-04 13:25:00,1.17682,1.17689,1.17662,1.17687,23600000.0
2007-09-04 13:26:00,1.17727,1.17727,1.17655,1.17677,13400000.0
2007-09-04 13:27:00,1.17653,1.17696,1.17653,1.17656,16400000.0
2007-09-04 13:28:00,1.17663,1.17721,1.17663,1.17721,13800000.0
2007-09-04 13:29:00,1.17699,1.17733,1.17689,1.17696,17600000.0
2007-09-04 13:30:00,1.17743,1.17743,1.17683,1.17691,15400000.0
2007-09-04 13:31:00,1.17758,1.17758,1.17708,1.17745,17800000.0
2007-09-04 13:32:00,1.17683,1.1772,1.17659,1.17659,9600000.0
2007-09-04 13:33:00,1.1769,1.17713,1.17668,1.17681,9000000.0
2007-09-04 13:34:00,1.17701,1.17724,1.17683,1.17724,8400000.0
2007-09-04 13:35:00,1.17653,1.17724,1.17653,1.17688,19600000.0
2007-09-04 13:36:00,1.17715,1.17738,1.17676,1.17712,32800000.0
2007-09-04 13:37:00,1.17695,1.17725,1.17695,1.17725,17600000.0
2007-09-04 13:38:00,1.17707,1.17719,1.17681,1.17685,12600000.0
2007-09-04 13:39:00,1.1767,1.17722,1.17669,1.17678,29800000.0
2007-09-04 13:40:00,1.17718,1.17735,1.17697,1.17705,62000000.0
2007-09-04 13:41:00,1.17698,1.17729,1.17695,1.17701,24400000.0
2007-09-04 13:42:00,1.17705,1.17732,1.17705,1.1771,9800000.0
2007-09-04 13:43:00,1.1775,1.1775,1.1775,1.1775,8800000.0
2007-09-04 13:44:00,1.17715,1.17715,1.17694,1.17694,8800000.0
2007-09-04 13:45:00,1.17694,1.17697,1.17676,1.17688,12200000.0
2007-09-04 13:46:00,1.17687,1.17736,1.17647,1.17716,14200000.0
2007-09-04 13:47:00,1.17714,1.17781,1.17691,1.17748,20200000.0
2007-09-04 13:48:00,1.17772,1.17772,1.1771,1.1774,29000000.0
2007-09-04 13:49:00,1.17733,1.17733,1.17685,1.17726,17800000.0
2007-09-04 13:50:00,1.17736,1.1777,1.17723,1.17742,15600000.0
2007-09-04 13:51:00,1.17775,1.17775,1.17741,1.17741,13400000.0
2007-09-04 13:52:00,1.17747,1.17765,1.17724,1.17724,13800000.0
2007-09-04 13:53:00,1.17726,1.17769,1.17726,1.17741,9800000.0
2007-09-04 13:54:00,1.17748,1.17762,1.17718,1.17762,13200000.0
2007-09-04 13:55:00,1.17744,1.17798,1.17724,1.1775,10400000.0
2007-09-04 13:56:00,1.17814,1.17834,1.1779,1.17792,11000000.0
2007-09-04 13:57:00,1.17788,1.17804,1.17766,1.17778,14200000.0
2007-09-04 13:58:00,1.17776,1.17816,1.17739,1.1778,13000000.0
2007-09-04 13:59:00,1.17787,1.17811,1.17759,1.17759,38000000.0
2007-09-04 14:00:00,1.17784,1.17791,1.17755,1.17773,20000000.0
2007-09-04 14:01:00,1.17806,1.17806,1.17762,1.17788,17000000.0
2007-09-04 14:02:00,1.17752,1.1782,1.1774,1.1782,35800000.0
2007-09-04 14:03:00,1.17805,1.17833,1.17791,1.17824,19200000.0
2007-09-04 14:04:00,1.17814,1.17816,1.17779,1.17816,10200000.0
2007-09-04 14:05:00,1.17813,1.17843,1.17803,1.1783,13200000.0
2007-09-04 14:06:00,1.17836,1.17859,1.17814,1.17837,24200000.0
2007-09-04 14:07:00,1.17874,1.17874,1.17844,1.17865,11000000.0
2007-09-04 14:08:00,1.17845,1.17863,1.17808,1.17808,22200000.0
2007-09-04 14:09:00,1.17854,1.17854,1.17783,1.17823,24600000.0
2007-09-04 14:10:00,1.17875,1.17875,1.17792,1.1783,17600000.0
2007-09-04 14:11:00,1.17826,1.17846,1.17815,1.17815,14800000.0
2007-09-04 14:12:00,1.17771,1.1782,1.1777,1.17793,12800000.0
2007-09-04 14:13:00,1.17754,1.17778,1.17741,1.17757,16400000.0
2007-09-04 14:14:00,1.17757,1.17811,1.17743,1.17774,20800000.0
2007-09-04 14:15:00,1.17785,1.17837,1.17778,1.17795,13800000.0
2007-09-04 14:16:00,1.17732,1.17756,1.17724,1.17748,22200000.0
2007-09-04 14:17:00,1.17774,1.17794,1.17774,1.17794,4000000.0
2007-09-04 14:18:00,1.17805,1.17822,1.17783,1.17783,18400000.0
2007-09-04 14:19:00,1.17809,1.17898,1.17809,1.1784,18800000.0
2007-09-04 14:20:00,1.17875,1.17905,1.17834,1.17854,26600000.0
2007-09-04 14:21:00,1.17825,1.17857,1.17809,1.17852,17200000.0
2007-09-04 14:22:00,1.17883,1.17883,1.1784,1.17857,19800000.0
2007-09-04 14:23:00,1.17835,1.17871,1.17825,1.17861,14800000.0
2007-09-04 14:24:00,1.17846,1.17873,1.17835,1.17873,21200000.0
2007-09-04 14:25:00,1.17838,1.17838,1.17811,1.17811,6600000.0
2007-09-04 14:26:00,1.17826,1.1785,1.17806,1.17806,13400000.0
2007-09-04 14:27:00,1.17866,1.17866,1.17776,1.17813,18200000.0
2007-09-04 14:28:00,1.17818,1.17869,1.17796,1.17796,19000000.0
2007-09-04 14:29:00,1.17807,1.1782,1.17787,1.1782,15200000.0
2007-09-04 14:30:00,1.17836,1.17863,1.17806,1.17838,19200000.0
2007-09-04 14:31:00,1.17808,1.17841,1.17808,1.17841,72400000.0
2007-09-04 14:32:00,1.17831,1.1785,1.17823,1.17824,13800000.0
2007-09-04 14:33:00,1.17858,1.17869,1.17818,1.17869,14400000.0
2007-09-04 14:34:00,1.17837,1.179,1.17837,1.1788,19200000.0
2007-09-04 14:35:00,1.17901,1.17901,1.17885,1.17898,8800000.0
2007-09-04 14:36:00,1.17916,1.17927,1.17903,1.17927,15200000.0
2007-09-04 14:37:00,1.17989,1.17989,1.17922,1.17937,10600000.0
2007-09-04 14:38:00,1.17954,1.17961,1.17926,1.17936,18400000.0
2007-09-04 14:39:00,1.17925,1.17998,1.1791,1.17998,22400000.0
2007-09-04 14:40:00,1.17931,1.17936,1.17905,1.17909,22400000.0
2007-09-04 14:41:00,1.17926,1.1793,1.1788,1.17918,32400000.0
2007-09-04 14:42:00,1.17913,1.17948,1.179,1.17919,19600000.0
2007-09-04 14:43:00,1.17934,1.17943,1.17922,1.17938,15600000.0
2007-09-04 14:44:00,1.17905,1.17941,1.1786,1.17885,9600000.0
2007-09-04 14:45:00,1.17922,1.17922,1.17836,1.17836,10600000.0
2007-09-04 14:46:00,1.17877,1.17911,1.1785,1.17852,13600000.0
2007-09-04 14:47:00,1.17792,1.17816,1.17792,1.17797,47000000.0
2007-09-04 14:48:00,1.17789,1.17816,1.17784,1.17816,9600000.0
2007-09-04 14:49:00,1.17795,1.17854,1.17782,1.17804,18000000.0
2007-09-04 14:50:00,1.17801,1.17811,1.17757,1.17811,11200000.0
2007-09-04 14:51:00,1.17813,1.17816,1.17695,1.17695,24800000.0
2007-09-04 14:52:00,1.17676,1.17771,1.17676,1.17746,11000000.0
2007-09-04 14:53:00,1.17752,1.17752,1.17717,1.1773,22000000.0
2007-09-04 14:54:00,1.17748,1.17796,1.17721,1.17796,24400000.0
2007-09-04 14:55:00,1.17782,1.17863,1.1777,1.17832,14200000.0
2007-09-04 14:56:00,1.17853,1.17879,1.17841,1.1785,8200000.0
2007-09-04 14:57:00,1.17809,1.17819,1.17798,1.17809,12400000.0
2007-09-04 14:58:00,1.17812,1.17839,1.17783,1.17837,22000000.0
2007-09-04 14:59:00,1.17805,1.17838,1.17798,1.17838,24000000.0
2007-09-04 15:00:00,1.17867,1.17884,1.17842,1.17861,25000000.0
2007-09-04 15:01:00,1.17866,1.1789,1.17861,1.1787,11400000.0
2007-09-04 15:02:00,1.17854,1.17878,1.17833,1.1785,11800000.0
2007-09-04 15:03:00,1.17846,1.17866,1.17836,1.17856,22000000.0
2007-09-04 15:04:00,1.17808,1.17843,1.17808,1.17824,18200000.0
2007-09-04 15:05:00,1.17813,1.17813,1.17787,1.17788,10400000.0
2007-09-04 15:06:00,1.17805,1.1783,1.17794,1.1783,23600000.0
2007-09-04 15:07:00,1.17802,1.17809,1.1779,1.17809,11400000.0
2007-09-04 15:08:00,1.17809,1.17871,1.17809,1.17853,13400000.0
2007-09-04 15:09:00,1.17862,1.17862,1.17839,1.17848,17000000.0
2007-09-04 15:10:00,1.17861,1.17904,1.17861,1.17881,16200000.0
2007-09-04 15:11:00,1.17845,1.17891,1.17802,1.17855,15800000.0
2007-09-04 15:12:00,1.17893,1.17901,1.1786,1.17884,18200000.0
2007-09-04 15:13:00,1.17881,1.17881,1.17843,1.17867,30200000.0
2007-09-04 15:14:00,1.17865,1.1789,1.1782,1.1786,23800000.0
2007-09-04 15:15:00,1.17837,1.17885,1.17837,1.17885,13200000.0
2007-09-04 15:16:00,1.1786,1.17877,1.1786,1.17866,16600000.0
2007-09-04 15:17:00,1.17853,1.17853,1.17818,1.17845,12400000.0
2007-09-04 15:18:00,1.17802,1.17816,1.17757,1.17816,11200000.0
2007-09-04 15:19:00,1.17832,1.17878,1.1783,1.17878,19000000.0
2007-09-04 15:20:00,1.17896,1.17896,1.17847,1.17853,14000000.0
2007-09-04 15:21:00,1.17872,1.17877,1.17823,1.17825,17400000.0
2007-09-04 15:22:00,1.17837,1.17844,1.1782,1.17822,10400000.0
2007-09-04 15:23:00,1.17822,1.17863,1.17817,1.17856,22200000.0
2007-09-04 15:24:00,1.179,1.1791,1.179,1.179,10200000.0
2007-09-04 15:25:00,1.17834,1.17847,1.17821,1.17828,10200000.0
2007-09-04 15:26:00,1.17793,1.1783,1.17792,1.17792,15200000.0
2007-09-04 15:27:00,1.17802,1.17826,1.17778,1.17826,111000000.0
2007-09-04 15:28:00,1.17841,1.17859,1.17795,1.1784,22000000.0
2007-09-04 15:29:00,1.1789,1.179,1.1789,1.179,28000000.0
2007-09-04 15:30:00,1.17856,1.17873,1.17839,1.17852,28000000.0
2007-09-04 15:31:00,1.17849,1.17849,1.17785,1.17841,15000000.0
2007-09-04 15:32:00,1.1785,1.17863,1.17812,1.17863,17000000.0
2007-09-04 15:33:00,1.17814,1.17839,1.17807,1.17839,17400000.0
2007-09-04 15:34:00,1.17825,1.17825,1.17775,1.1778,26200000.0
2007-09-04 15:35:00,1.17848,1.17874,1.17791,1.17832,9000000.0
2007-09-04 15:36:00,1.17869,1.17869,1.1783,1.17858,11600000.0
2007-09-04 15:37:00,1.17867,1.17867,1.17805,1.17826,13000000.0
2007-09-04 15:38:00,1.17833,1.17856,1.17781,1.17856,15600000.0
2007-09-04 15:39:00,1.17864,1.17864,1.17841,1.17847,14800000.0
2007-09-04 15:40:00,1.17847,1.17866,1.17825,1.17825,16600000.0
2007-09-04 15:41:00,1.1783,1.1786,1.17824,1.17824,11400000.0
2007-09-04 15:42:00,1.17835,1.17868,1.17813,1.17856,19400000.0
2007-09-04 15:43:00,1.17793,1.17847,1.17791,1.17791,23000000.0
2007-09-04 15:44:00,1.17852,1.17864,1.17792,1.1782,10600000.0
2007-09-04 15:45:00,1.17831,1.17864,1.17792,1.17792,15200000.0
2007-09-04 15:46:00,1.17834,1.17863,1.17834,1.17863,26800000.0
2007-09-04 15:47:00,1.17873,1.17873,1.17795,1.17848,25600000.0
2007-09-04 15:48:00,1.17849,1.17887,1.17829,1.17887,11400000.0
2007-09-04 15:49:00,1.17929,1.17937,1.17866,1.17875,11600000.0
2007-09-04 15:50:00,1.17888,1.17902,1.17856,1.17856,25600000.0
2007-09-04 15:51:00,1.17858,1.1789,1.1784,1.1785,20400000.0
2007-09-04 15:52:00,1.17838,1.17889,1.17838,1.17889,21800000.0
2007-09-04 15:53:00,1.17865,1.17885,1.17843,1.17857,16000000.0
2007-09-04 15:54:00,1.17873,1.17889,1.17839,1.17876,31800000.0
2007-09-04 15:55:00,1.17859,1.1791,1.17834,1.17858,13800000.0
2007-09-04 15:56:00,1.17873,1.1793,1.17852,1.17885,18000000.0
2007-09-04 15:57:00,1.17884,1.17921,1.17865,1.17921,18000000.0
2007-09-04 15:58:00,1.17934,1.17934,1.17883,1.17928,25400000.0
2007-09-04 15:59:00,1.17943,1.17962,1.17923,1.17923,20200000.0
2007-09-04 16:00:00,1.17947,1.17961,1.17904,1.17961,24800000.0
2007-09-04 16:01:00,1.17929,1.17929,1.17857,1.17857,18800000.0
2007-09-04 16:02:00,1.17853,1.17888,1.17819,1.17888,15200000.0
2007-09-04 16:03:00,1.17886,1.17886,1.17844,1.17862,19400000.0
2007-09-04 16:04:00,1.17868,1.17933,1.17863,1.179,13400000.0
2007-09-04 16:05:00,1.1785,1.17851,1.17776,1.17809,12000000.0
2007-09-04 16:06:00,1.17735,1.17749,1.17706,1.17708,17200000.0
2007-09-04 16:07:00,1.17717,1.1773,1.17682,1.17694,20800000.0
2007-09-04 16:08:00,1.17713,1.17731,1.17665,1.17697,21400000.0
2007-09-04 16:09:00,1.17682,1.17707,1.17675,1.17686,16800000.0
2007-09-04 16:10:00,1.17685,1.1772,1.17685,1.17691,18600000.0
2007-09-04 16:11:00,1.17703,1.17715,1.17647,1.17647,15400000.0
2007-09-04 16:12:00,1.17638,1.17706,1.17636,1.17706,33200000.0
2007-09-04 16:13:00,1.17742,1.17749,1.17725,1.17745,9800000.0
2007-09-04 16:14:00,1.17747,1.17773,1.17732,1.17773,22800000.0
2007-09-04 16:15:00,1.17774,1.17783,1.17751,1.17764,14400000.0
2007-09-04 16:16:00,1.17742,1.17786,1.17728,1.17728,13200000.0
2007-09-04 16:17:00,1.17734,1.17791,1.17719,1.17761,20400000.0
2007-09-04 16:18:00,1.17792,1.17848,1.17792,1.17848,12400000.0
2007-09-04 16:19:00,1.17843,1.17891,1.17843,1.17857,18600000.0
2007-09-04 16:20:00,1.17899,1.17899,1.17849,1.17874,17600000.0
2007-09-04 16:21:00,1.17949,1.17961,1.17907,1.17918,18000000.0
2007-09-04 16:22:00,1.17903,1.1791,1.17879,1.1791,18800000.0
2007-09-04 16:23:00,1.17911,1.17921,1.17868,1.17868,14200000.0
2007-09-04 16:24:00,1.17869,1.1791,1.17869,1.1791,12800000.0
2007-09-04 16:25:00,1.1787,1.17925,1.17854,1.17876,22800000.0
2007-09-04 16:26:00,1.17847,1.17904,1.17841,1.17878,14400000.0
2007-09-04 16:27:00,1.17867,1.17895,1.17867,1.17885,25000000.0
2007-09-04 16:28:00,1.17869,1.17887,1.17835,1.17859,17400000.0
2007-09-04 16:29:00,1.17816,1.17889,1.17816,1.17889,17800000.0
2007-09-04 16:30:00,1.17863,1.17881,1.17842,1.17866,11800000.0
2007-09-04 16:31:00,1.17822,1.17894,1.17822,1.17854,19800000.0
2007-09-04 16:32:00,1.17824,1.17827,1.1779,1.17827,13000000.0
2007-09-04 16:33:00,1.17811,1.17834,1.17805,1.1781,25600000.0
2007-09-04 16:34:00,1.17824,1.17834,1.17771,1.17834,21200000.0
2007-09-04 16:35:00,1.17854,1.1786,1.17839,1.17841,12400000.0
2007-09-04 16:36:00,1.17872,1.17883,1.17851,1.17883,22000000.0
2007-09-04 16:37:00,1.17813,1.17891,1.17813,1.17871,12200000.0
2007-09-04 16:38:00,1.1783,1.17835,1.17779,1.17779,12400000.0
2007-09-04 16:39:00,1.17738,1.17738,1.17692,1.17692,10400000.0
2007-09-04 16:40:00,1.17733,1.17775,1.17703,1.17769,11600000.0
2007-09-04 16:41:00,1.1769,1.17716,1.17678,1.17696,11000000.0
2007-09-04 16:42:00,1.17705,1.17705,1.17659,1.17659,12200000.0
2007-09-04 16:43:00,1.17672,1.1774,1.17672,1.17707,14600000.0
2007-09-04 16:44:00,1.1776,1.17774,1.17738,1.17741,11800000.0
2007-09-04 16:45:00,1.17736,1.17755,1.17707,1.17738,17200000.0
2007-09-04 16:46:00,1.17739,1.17785,1.17717,1.17743,20600000.0
2007-09-04 16:47:00,1.17748,1.17799,1.17745,1.17786,20200000.0
2007-09-04 16:48:00,1.17796,1.17835,1.17712,1.17712,13200000.0
2007-09-04 16:49:00,1.17691,1.17736,1.17686,1.17731,19400000.0
2007-09-04 16:50:00,1.17707,1.17771,1.17685,1.17771,14800000.0
2007-09-04 16:51:00,1.1776,1.17774,1.1775,1.17758,14600000.0
2007-09-04 16:52:00,1.17775,1.17776,1.17762,1.17773,20800000.0
2007-09-04 16:53:00,1.17781,1.17856,1.17781,1.17852,16200000.0
2007-09-04 16:54:00,1.17847,1.17874,1.17841,1.17866,24600000.0
2007-09-04 16:55:00,1.17876,1.17889,1.17835,1.17835,11200000.0
2007-09-04 16:56:00,1.17839,1.17877,1.17822,1.17855,12400000.0
2007-09-04 16:57:00,1.17833,1.17854,1.17807,1.17841,13200000.0
2007-09-04 16:58:00,1.17875,1.17912,1.17821,1.17843,27800000.0
2007-09-04 16:59:00,1.17905,1.17928,1.17877,1.17916,11400000.0
2007-09-04 17:00:00,1.17899,1.17929,1.17858,1.17861,17600000.0
2007-09-04 17:01:00,1.17899,1.1791,1.17873,1.17881,23400000.0
2007-09-04 17:02:00,1.17896,1.17951,1.17891,1.17936,11200000.0
2007-09-04 17:03:00,1.17999,1.17999,1.1795,1.17959,14400000.0
2007-09-04 17:04:00,1.17972,1.18014,1.1795,1.17957,16400000.0
2007-09-04 17:05:00,1.17995,1.17995,1.17941,1.17943,28400000.0
2007-09-04 17:06:00,1.17951,1.17968,1.17928,1.17943,22600000.0
2007-09-04 17:07:00,1.17933,1.17955,1.17914,1.17951,16800000.0
2007-09-04 17:08:00,1.1793,1.17963,1.17926,1.17963,20600000.0
2007-09-04 17:09:00,1.17942,1.17965,1.17936,1.17965,18600000.0
2007-09-04 17:10:00,1.17973,1.18018,1.17937,1.17937,13200000.0
2007-09-04 17:11:00,1.17958,1.17962,1.1789,1.17962,15400000.0
2007-09-04 17:12:00,1.17868,1.17914,1.17849,1.17885,24000000.0
2007-09-04 17:13:00,1.17902,1.17927,1.17869,1.17897,30200000.0
2007-09-04 17:14:00,1.17898,1.17947,1.17898,1.17928,12000000.0
2007-09-04 17:15:00,1.17923,1.1795,1.17911,1.1795,18200000.0
2007-09-04 17:16:00,1.17919,1.17943,1.17911,1.17927,14600000.0
2007-09-04 17:17:00,1.17968,1.17983,1.17925,1.17925,25400000.0
2007-09-04 17:18:00,1.17906,1.17958,1.17898,1.17898,16600000.0
2007-09-04 17:19:00,1.17927,1.17987,1.17927,1.17959,26000000.0
2007-09-04 17:20:00,1.17922,1.17971,1.17922,1.17931,15600000.0
2007-09-04 17:21:00,1.17929,1.17932,1.17899,1.17925,20000000.0
2007-09-04 17:22:00,1.1792,1.17942,1.17903,1.17903,20000000.0
2007-09-04 17:23:00,1.17933,1.17933,1.17905,1.17913,13000000.0
2007-09-04 17:24:00,1.17949,1.17968,1.17928,1.17953,20200000.0
2007-09-04 17:25:00,1.17929,1.17938,1.17877,1.17877,23400000.0
2007-09-04 17:26:00,1.17903,1.17956,1.17883,1.17883,18000000.0
2007-09-04 17:27:00,1.17901,1.17943,1.17891,1.17908,18400000.0
2007-09-04 17:28:00,1.17921,1.1797,1.17921,1.17941,11200000.0
2007-09-04 17:29:00,1.18,1.18023,1.17981,1.18015,24800000.0
2007-09-04 17:30:00,1.17981,1.18035,1.17976,1.17976,11800000.0
2007-09-04 17:31:00,1.17954,1.18002,1.17954,1.17988,21200000.0
2007-09-04 17:32:00,1.17948,1.18019,1.17879,1.18019,15400000.0
2007-09-04 17:33:00,1.17963,1.17981,1.17942,1.17966,11400000.0
2007-09-04 17:34:00,1.17894,1.17912,1.17856,1.17904,13200000.0
2007-09-04 17:35:00,1.17888,1.17915,1.17868,1.17892,17600000.0
2007-09-04 17:36:00,1.17918,1.17925,1.17873,1.17873,23800000.0
2007-09-04 17:37:00,1.17904,1.17938,1.17886,1.17887,18000000.0
2007-09-04 17:38:00,1.17892,1.1794,1.17866,1.17908,35400000.0
2007-09-04 17:39:00,1.17938,1.17957,1.17898,1.17915,10400000.0
2007-09-04 17:40:00,1.17911,1.17938,1.17906,1.17907,10400000.0
2007-09-04 17:41:00,1.17887,1.17918,1.17861,1.17901,24600000.0
2007-09-04 17:42:00,1.1788,1.17882,1.17841,1.17841,10000000.0
2007-09-04 17:43:00,1.17885,1.17916,1.1788,1.17888,11600000.0
2007-09-04 17:44:00,1.17907,1.17907,1.17834,1.17873,14800000.0
2007-09-04 17:45:00,1.1786,1.17887,1.17808,1.17849,23800000.0
2007-09-04 17:46:00,1.17877,1.17904,1.17868,1.17889,10600000.0
2007-09-04 17:47:00,1.17884,1.17916,1.17869,1.17869,12400000.0
2007-09-04 17:48:00,1.1788,1.17912,1.1788,1.17892,25200000.0
2007-09-04 17:49:00,1.17934,1.17969,1.17899,1.17969,13000000.0
2007-09-04 17:50:00,1.17901,1.17925,1.17885,1.1789,23800000.0
2007-09-04 17:51:00,1.17924,1.17924,1.17895,1.17899,18600000.0
2007-09-04 17:52:00,1.17893,1.1795,1.17877,1.17901,26400000.0
2007-09-04 17:53:00,1.17914,1.1798,1.17898,1.17935,9400000.0
2007-09-04 17:54:00,1.17926,1.17944,1.17904,1.17939,17600000.0
2007-09-04 17:55:00,1.17909,1.1795,1.17866,1.17866,12200000.0
2007-09-04 17:56:00,1.17881,1.17914,1.17876,1.17897,29600000.0
2007-09-04 17:57:00,1.17892,1.17927,1.17863,1.17901,12800000.0
2007-09-04 17:58:00,1.17886,1.17916,1.17868,1.17916,13600000.0
2007-09-04 17:59:00,1.17932,1.17942,1.17879,1.17939,15200000.0
2007-09-04 18:00:00,1.17921,1.17943,1.17913,1.17937,14000000.0
2007-09-04 18:01:00,1.17942,1.17957,1.1793,1.17937,9600000.0
2007-09-04 18:02:00,1.17945,1.1798,1.17919,1.17979,15000000.0
2007-09-04 18:03:00,1.17935,1.17948,1.17928,1.17948,17600000.0
2007-09-04 18:04:00,1.17907,1.17971,1.17907,1.17949,14400000.0
2007-09-04 18:05:00,1.1799,1.1799,1.1799,1.1799,23000000.0
2007-09-04 18:06:00,1.17953,1.17953,1.17891,1.17926,23000000.0
2007-09-04 18:07:00,1.17882,1.17917,1.1787,1.17917,24800000.0
2007-09-04 18:08:00,1.17935,1.17965,1.17933,1.17965,17800000.0
2007-09-04 18:09:00,1.17936,1.17966,1.1792,1.17927,21400000.0
2007-09-04 18:10:00,1.17963,1.17982,1.17938,1.17943,18800000.0
2007-09-04 18:11:00,1.17946,1.18004,1.17946,1.18004,18400000.0
2007-09-04 18:12:00,1.17988,1.18008,1.17988,1.17995,13200000.0
2007-09-04 18:13:00,1.18004,1.18004,1.17941,1.17975,19400000.0
2007-09-04 18:14:00,1.17964,1.17964,1.17928,1.17928,23600000.0
2007-09-04 18:15:00,1.18041,1.18055,1.18008,1.18031,13200000.0
2007-09-04 18:16:00,1.18029,1.18078,1.18029,1.18076,11800000.0
2007-09-04 18:17:00,1.18044,1.18065,1.17995,1.17995,26400000.0
2007-09-04 18:18:00,1.18031,1.18083,1.18029,1.18083,17800000.0
2007-09-04 18:19:00,1.18027,1.18083,1.18027,1.18039,16800000.0
2007-09-04 18:20:00,1.18058,1.18077,1.18046,1.18065,9400000.0
2007-09-04 18:21:00,1.18097,1.18097,1.18051,1.1806,20000000.0
2007-09-04 18:22:00,1.18079,1.18079,1.18049,1.18049,11200000.0
2007-09-04 18:23:00,1.18027,1.18089,1.18019,1.18033,10600000.0
2007-09-04 18:24:00,1.18004,1.18086,1.18002,1.18086,15800000.0
2007-09-04 18:25:00,1.18063,1.181,1.18029,1.181,13600000.0
2007-09-04 18:26:00,1.1804,1.18107,1.1804,1.18083,25800000.0
2007-09-04 18:27:00,1.18116,1.18146,1.18104,1.18107,22400000.0
2007-09-04 18:28:00,1.1817,1.1817,1.18102,1.18102,11800000.0
2007-09-04 18:29:00,1.18088,1.18121,1.18088,1.18121,23600000.0
2007-09-04 18:30:00,1.1814,1.18161,1.1813,1.18139,24200000.0
2007-09-04 18:31:00,1.18174,1.18206,1.18155,1.18163,20600000.0
2007-09-04 18:32:00,1.18143,1.18157,1.18128,1.18157,25000000.0
2007-09-04 18:33:00,1.18125,1.18146,1.18106,1.18117,17200000.0
2007-09-04 18:34:00,1.18043,1.18043,1.18018,1.18031,17400000.0
2007-09-04 18:35:00,1.18066,1.18083,1.18043,1.18083,13600000.0
2007-09-04 18:36:00,1.18076,1.18109,1.18074,1.18088,20000000.0
2007-09-04 18:37:00,1.1809,1.18141,1.1809,1.18117,15000000.0
2007-09-04 18:38:00,1.18128,1.18128,1.181,1.1812,21600000.0
2007-09-04 18:39:00,1.18105,1.18159,1.18103,1.18107,28000000.0
2007-09-04 18:40:00,1.18084,1.18098,1.1806,1.18095,24000000.0
2007-09-04 18:41:00,1.18112,1.18181,1.18106,1.18106,18800000.0
2007-09-04 18:42:00,1.18147,1.18147,1.18105,1.18107,10600000.0
2007-09-04 18:43:00,1.18156,1.1817,1.18132,1.18159,27000000.0
2007-09-04 18:44:00,1.18139,1.18172,1.18126,1.18149,20000000.0
2007-09-04 18:45:00,1.18204,1.18215,1.18172,1.18215,18800000.0
2007-09-04 18:46:00,1.18209,1.18209,1.18183,1.18183,10000000.0
2007-09-04 18:47:00,1.1818,1.18199,1.18171,1.18183,10800000.0
2007-09-04 18:48:00,1.18206,1.18241,1.18193,1.18193,12200000.0
2007-09-04 18:49:00,1.1825,1.1825,1.1823,1.1823,28600000.0
2007-09-04 18:50:00,1.1817,1.18196,1.18114,1.18145,28600000.0
2007-09-04 18:51:00,1.18151,1.18184,1.18143,1.18144,29000000.0
2007-09-04 18:52:00,1.18219,1.18219,1.18148,1.18168,16600000.0
2007-09-04 18:53:00,1.18158,1.18158,1.18147,1.18147,3200000.0
2007-09-04 18:54:00,1.18155,1.18207,1.18141,1.18175,13200000.0
2007-09-04 18:55:00,1.18174,1.18174,1.18117,1.18134,21400000.0
2007-09-04 18:56:00,1.18119,1.18171,1.18093,1.18132,14800000.0
2007-09-04 18:57:00,1.18147,1.18177,1.18139,1.18151,5800000.0
2007-09-04 18:59:00,1.18135,1.18152,1.18094,1.18094,13600000.0
2007-09-04 19:00:00,1.18044,1.18108,1.18044,1.18108,22000000.0
2007-09-04 19:01:00,1.18146,1.18158,1.18115,1.1812,21200000.0
2007-09-04 19:02:00,1.18099,1.18129,1.18073,1.18129,10400000.0
2007-09-04 19:03:00,1.18099,1.18099,1.18095,1.18095,3200000.0
2007-09-04 19:04:00,1.18135,1.18135,1.1805,1.18131,26200000.0
2007-09-04 19:05:00,1.18123,1.18134,1.18092,1.18116,10600000.0
2007-09-04 19:06:00,1.18078,1.18102,1.18062,1.18062,11800000.0
2007-09-04 19:07:00,1.18111,1.18111,1.18051,1.18077,8600000.0
2007-09-04 19:08:00,1.18102,1.18165,1.18097,1.1813,10000000.0
2007-09-04 19:09:00,1.18153,1.18186,1.1813,1.18148,14200000.0
2007-09-04 19:10:00,1.1813,1.18183,1.18125,1.18174,7400000.0
2007-09-04 19:11:00,1.18197,1.18197,1.18134,1.18178,6800000.0
2007-09-04 19:12:00,1.18173,1.18231,1.18173,1.18173,26600000.0
2007-09-04 19:13:00,1.18128,1.18172,1.18128,1.18165,9400000.0
2007-09-04 19:14:00,1.18197,1.18197,1.1815,1.18188,15000000.0
2007-09-04 19:15:00,1.18205,1.1821,1.18201,1.1821,17800000.0
2007-09-04 19:16:00,1.18208,1.18233,1.18205,1.18205,17200000.0
2007-09-04 19:17:00,1.18238,1.18274,1.18227,1.1824,12400000.0
2007-09-04 19:18:00,1.18245,1.18278,1.18245,1.18278,16400000.0
2007-09-04 19:19:00,1.18275,1.18282,1.18226,1.18234,13800000.0
2007-09-04 19:20:00,1.18225,1.18286,1.18225,1.18258,15000000.0
2007-09-04 19:21:00,1.18276,1.18279,1.1825,1.18257,19800000.0
2007-09-04 19:22:00,1.1829,1.1829,1.18244,1.18264,12800000.0
2007-09-04 19:23:00,1.1825,1.18283,1.1824,1.1824,20200000.0
2007-09-04 19:24:00,1.18214,1.18262,1.18214,1.18253,12400000.0
2007-09-04 19:25:00,1.18273,1.18285,1.18216,1.18263,25400000.0
2007-09-04 19:26:00,1.18253,1.18273,1.18216,1.18225,17200000.0
2007-09-04 19:27:00,1.1827,1.1827,1.18184,1.18217,11600000.0
2007-09-04 19:28:00,1.18166,1.18199,1.18163,1.18199,11200000.0
2007-09-04 19:29:00,1.18204,1.18233,1.18152,1.18153,28200000.0
2007-09-04 19:30:00,1.18221,1.18229,1.18165,1.18208,19000000.0
2007-09-04 19:31:00,1.18192,1.1824,1.18192,1.1821,36000000.0
2007-09-04 19:32:00,1.1822,1.18222,1.18199,1.18206,18200000.0
2007-09-04 19:33:00,1.18231,1.18295,1.18217,1.18243,10000000.0
2007-09-04 19:34:00,1.18268,1.18281,1.18257,1.18274,8800000.0
2007-09-04 19:35:00,1.18265,1.18287,1.18235,1.18273,24000000.0
2007-09-04 19:36:00,1.18301,1.18301,1.18243,1.18243,14000000.0
2007-09-04 19:37:00,1.18256,1.18284,1.18227,1.18284,9800000.0
2007-09-04 19:38:00,1.18251,1.18271,1.18222,1.18243,15400000.0
2007-09-04 19:39:00,1.18243,1.18259,1.18209,1.18209,19000000.0
2007-09-04 19:40:00,1.18245,1.18315,1.1823,1.18242,11000000.0
2007-09-04 19:41:00,1.1828,1.1829,1.1828,1.1828,19000000.0
2007-09-04 19:42:00,1.18225,1.18246,1.18208,1.1824,19000000.0
2007-09-04 19:43:00,1.18235,1.18272,1.18209,1.18211,8200000.0
2007-09-04 19:44:00,1.18212,1.18227,1.18203,1.18203,10000000.0
2007-09-04 19:45:00,1.18203,1.18203,1.18161,1.18191,10400000.0
2007-09-04 19:46:00,1.18196,1.18228,1.18196,1.18207,15800000.0
2007-09-04 19:47:00,1.183,1.183,1.1829,1.1829,15800000.0
2007-09-04 19:48:00,1.18247,1.1827,1.18231,1.18261,15800000.0
2007-09-04 19:49:00,1.1827,1.18301,1.18244,1.18258,20400000.0
2007-09-04 19:50:00,1.18231,1.18264,1.18231,1.18252,12400000.0
2007-09-04 19:51:00,1.18283,1.18309,1.18228,1.18252,20000000.0
2007-09-04 19:52:00,1.1825,1.18251,1.18219,1.18223,13800000.0
2007-09-04 19:53:00,1.18227,1.18257,1.18227,1.18228,19200000.0
2007-09-04 19:54:00,1.1829,1.1829,1.1829,1.1829,19200000.0
2007-09-04 19:56:00,1.18234,1.18249,1.18203,1.18203,19200000.0
2007-09-04 19:57:00,1.18216,1.1825,1.18197,1.1825,18200000.0
2007-09-04 19:58:00,1.18251,1.18251,1.18226,1.18237,7400000.0
2007-09-04 19:59:00,1.18247,1.18247,1.18185,1.18226,16200000.0
2007-09-04 20:00:00,1.1822,1.18241,1.18191,1.18241,27400000.0
2007-09-04 20:01:00,1.18144,1.18183,1.18144,1.18165,18600000.0
2007-09-04 20:02:00,1.18191,1.18211,1.1816,1.18175,13400000.0
2007-09-04 20:03:00,1.1819,1.18198,1.1814,1.18181,17200000.0
2007-09-04 20:04:00,1.18183,1.18183,1.18137,1.18137,13600000.0
2007-09-04 20:05:00,1.18171,1.18171,1.18134,1.18168,6200000.0
2007-09-04 20:06:00,1.1816,1.18195,1.18141,1.18173,12800000.0
2007-09-04 20:07:00,1.18173,1.18186,1.18145,1.18145,25800000.0
2007-09-04 20:08:00,1.18157,1.1818,1.18151,1.1818,13600000.0
2007-09-04 20:09:00,1.18179,1.18179,1.18115,1.18154,16200000.0
2007-09-04 20:10:00,1.18155,1.18155,1.18145,1.18151,12800000.0
2007-09-04 20:11:00,1.18158,1.18162,1.18127,1.18152,24400000.0
2007-09-04 20:12:00,1.1817,1.1817,1.18103,1.18125,24400000.0
2007-09-04 20:13:00,1.18175,1.18207,1.18145,1.18148,13400000.0
2007-09-04 20:14:00,1.18176,1.18188,1.18165,1.18165,11200000.0
2007-09-04 20:15:00,1.1817,1.18185,1.18157,1.18172,16600000.0
2007-09-04 20:16:00,1.18142,1.18212,1.18142,1.18205,32000000.0
2007-09-04 20:17:00,1.1824,1.1824,1.18164,1.18218,16600000.0
2007-09-04 20:18:00,1.18215,1.18234,1.18205,1.18225,25800000.0
2007-09-04 20:19:00,1.18192,1.18216,1.18179,1.18179,11600000.0
2007-09-04 20:20:00,1.18194,1.18199,1.18156,1.18156,24800000.0
2007-09-04 20:21:00,1.18181,1.18217,1.18179,1.18199,15400000.0
2007-09-04 20:22:00,1.18187,1.182,1.18156,1.18172,30200000.0
2007-09-04 20:23:00,1.18192,1.18248,1.18192,1.18202,10800000.0
2007-09-04 20:24:00,1.18267,1.18289,1.18237,1.18275,19000000.0
2007-09-04 20:25:00,1.18244,1.183,1.18244,1.183,24200000.0
2007-09-04 20:26:00,1.18279,1.1829,1.18245,1.18246,15800000.0
2007-09-04 20:27:00,1.183,1.183,1.183,1.183,10200000.0
2007-09-04 20:28:00,1.1824,1.18282,1.1824,1.18244,10200000.0
2007-09-04 20:29:00,1.1832,1.1832,1.18259,1.1828,12600000.0
2007-09-04 20:30:00,1.18311,1.18311,1.1822,1.18248,22400000.0
2007-09-04 20:31:00,1.1833,1.1833,1.1833,1.1833,17400000.0
2007-09-04 20:32:00,1.18298,1.18318,1.18263,1.18278,17400000.0
2007-09-04 20:33:00,1.18247,1.18305,1.18247,1.18305,12600000.0
2007-09-04 20:34:00,1.18302,1.18342,1.18294,1.18298,12200000.0
2007-09-04 20:35:00,1.1825,1.18254,1.1824,1.18253,11400000.0
2007-09-04 20:36:00,1.18231,1.1824,1.1822,1.18234,10400000.0
2007-09-04 20:37:00,1.18234,1.18303,1.18234,1.18276,11800000.0
2007-09-04 20:38:00,1.18264,1.18276,1.18248,1.18255,22800000.0
2007-09-04 20:39:00,1.18247,1.18267,1.18231,1.18231,15600000.0
2007-09-04 20:40:00,1.18259,1.18301,1.18259,1.18269,13400000.0
2007-09-04 20:41:00,1.18314,1.18359,1.18314,1.18328,22800000.0
2007-09-04 20:42:00,1.1831,1.18368,1.1831,1.18338,26400000.0
2007-09-04 20:43:00,1.1833,1.1833,1.18264,1.18294,14400000.0
2007-09-04 20:44:00,1.1828,1.18295,1.18262,1.18283,10400000.0
2007-09-04 20:45:00,1.18268,1.18293,1.18242,1.18271,19800000.0
2007-09-04 20:46:00,1.18261,1.18309,1.18261,1.18288,17000000.0
2007-09-04 20:47:00,1.18273,1.1829,1.18261,1.1829,9200000.0
2007-09-04 20:48:00,1.18335,1.18335,1.18288,1.18296,17800000.0
2007-09-04 20:49:00,1.18276,1.18286,1.18276,1.18286,8000000.0
2007-09-04 20:50:00,1.1828,1.18308,1.18227,1.18308,16800000.0
2007-09-04 20:51:00,1.18259,1.18282,1.18216,1.18216,25000000.0
2007-09-04 20:52:00,1.18312,1.18312,1.18246,1.18249,15600000.0
2007-09-04 20:53:00,1.18255,1.18332,1.1825,1.18325,15400000.0
2007-09-04 20:54:00,1.18267,1.18304,1.18265,1.18284,10000000.0
2007-09-04 20:55:00,1.1839,1.184,1.1837,1.1837,20800000.0
2007-09-04 20:56:00,1.18357,1.18375,1.18338,1.18351,20800000.0
2007-09-04 20:57:00,1.18341,1.18367,1.1833,1.1833,23400000.0
2007-09-04 20:58:00,1.18362,1.18403,1.18355,1.18359,14800000.0
2007-09-04 20:59:00,1.18334,1.1841,1.18334,1.1841,8600000.0
2007-09-04 21:00:00,1.1839,1.1839,1.18313,1.18334,8000000.0
2007-09-04 21:01:00,1.1831,1.18312,1.18295,1.18297,14600000.0
2007-09-04 21:02:00,1.18285,1.18321,1.18285,1.18293,10800000.0
2007-09-04 21:03:00,1.18357,1.18371,1.18313,1.18327,7800000.0
2007-09-04 21:04:00,1.18306,1.18332,1.1829,1.1829,8800000.0
2007-09-04 21:05:00,1.18328,1.18328,1.18303,1.18303,16200000.0
2007-09-04 21:06:00,1.18287,1.18324,1.18287,1.18307,9600000.0
2007-09-04 21:07:00,1.1829,1.18358,1.18274,1.18341,8400000.0
2007-09-04 21:08:00,1.18307,1.18349,1.18307,1.18337,19200000.0
2007-09-04 21:09:00,1.18326,1.18339,1.18326,1.18339,6400000.0
2007-09-04 21:10:00,1.18332,1.18365,1.18312,1.1835,9200000.0
2007-09-04 21:11:00,1.18353,1.18374,1.18344,1.18358,8800000.0
2007-09-04 21:12:00,1.18371,1.18396,1.18371,1.18371,14800000.0
2007-09-04 21:13:00,1.18344,1.18457,1.18344,1.18406,22400000.0
2007-09-04 21:14:00,1.18393,1.18393,1.1835,1.1836,9400000.0
2007-09-04 21:15:00,1.18391,1.18409,1.18369,1.18387,32800000.0
2007-09-04 21:16:00,1.1838,1.18405,1.18374,1.1838,10600000.0
2007-09-04 21:17:00,1.1848,1.1848,1.1847,1.1848,9800000.0
2007-09-04 21:18:00,1.18377,1.18406,1.18351,1.1838,9800000.0
2007-09-04 21:19:00,1.18365,1.18402,1.18361,1.1839,10000000.0
2007-09-04 21:20:00,1.18436,1.1846,1.18421,1.18426,22800000.0
2007-09-04 21:21:00,1.18423,1.18471,1.18408,1.18452,26000000.0
2007-09-04 21:22:00,1.18469,1.18469,1.18435,1.18437,8400000.0
2007-09-04 21:23:00,1.185,1.1851,1.185,1.185,20400000.0
2007-09-04 21:24:00,1.18433,1.18454,1.18426,1.18441,20400000.0
2007-09-04 21:25:00,1.18451,1.18484,1.18422,1.18484,11400000.0
2007-09-04 21:26:00,1.1848,1.18571,1.1848,1.18571,30800000.0
2007-09-04 21:27:00,1.18567,1.18567,1.18527,1.18539,22000000.0
2007-09-04 21:28:00,1.18533,1.18533,1.18496,1.18509,4800000.0
2007-09-04 21:29:00,1.18495,1.1851,1.18488,1.18503,25800000.0
2007-09-04 21:30:00,1.1852,1.18565,1.1852,1.18539,9400000.0
2007-09-04 21:31:00,1.18538,1.18588,1.18532,1.18559,16400000.0
2007-09-04 21:32:00,1.18529,1.18587,1.18517,1.18584,16200000.0
2007-09-04 21:33:00,1.18548,1.18559,1.18548,1.18556,9200000.0
2007-09-04 21:34:00,1.18586,1.1859,1.18547,1.18573,12800000.0
2007-09-04 21:35:00,1.18571,1.18584,1.18564,1.18564,7400000.0
2007-09-04 21:36:00,1.18531,1.18532,1.18507,1.18532,9600000.0
2007-09-04 21:37:00,1.18463,1.18488,1.18463,1.18488,3200000.0
2007-09-04 21:38:00,1.18448,1.18454,1.18442,1.18442,4600000.0
2007-09-04 21:39:00,1.18452,1.1846,1.18435,1.18446,9200000.0
2007-09-04 21:40:00,1.18415,1.18455,1.18396,1.18425,11800000.0
2007-09-04 21:41:00,1.18485,1.18525,1.18485,1.18517,12400000.0
2007-09-04 21:42:00,1.18476,1.18486,1.18447,1.18447,11800000.0
2007-09-04 21:43:00,1.18459,1.18468,1.18441,1.18468,20800000.0
2007-09-04 21:44:00,1.1845,1.18457,1.18426,1.18427,10200000.0
2007-09-04 21:45:00,1.18468,1.18502,1.18454,1.18462,15600000.0
2007-09-04 21:46:00,1.18477,1.18504,1.18467,1.18496,15000000.0
2007-09-04 21:47:00,1.18492,1.18501,1.18485,1.18493,16200000.0
2007-09-04 21:48:00,1.18495,1.18527,1.18477,1.18527,9400000.0
2007-09-04 21:49:00,1.18508,1.18538,1.18454,1.18454,23000000.0
2007-09-04 21:50:00,1.1842,1.18469,1.1842,1.18431,8800000.0
2007-09-04 21:51:00,1.18426,1.18452,1.18424,1.18452,9000000.0
2007-09-04 21:52:00,1.18466,1.18466,1.18405,1.18426,15800000.0
2007-09-04 21:53:00,1.18454,1.18487,1.18408,1.18412,18600000.0
2007-09-04 21:54:00,1.18436,1.18491,1.18436,1.18448,18600000.0
2007-09-04 21:55:00,1.18462,1.18464,1.18436,1.18447,11400000.0
2007-09-04 21:56:00,1.18446,1.18455,1.18446,1.18455,6800000.0
2007-09-04 21:57:00,1.18461,1.18526,1.18461,1.18465,11600000.0
2007-09-04 21:58:00,1.18488,1.18534,1.18468,1.18501,18800000.0
2007-09-04 21:59:00,1.18436,1.18489,1.18436,1.18465,14200000.0
2007-09-04 22:00:00,1.1854,1.1854,1.1854,1.1854,27600000.0
2007-09-04 22:01:00,1.18464,1.18482,1.18455,1.18465,27600000.0
2007-09-04 22:02:00,1.18476,1.18476,1.1844,1.18472,11600000.0
2007-09-04 22:03:00,1.18434,1.18451,1.18429,1.18449,17000000.0
2007-09-04 22:04:00,1.18436,1.18436,1.18407,1.18408,21000000.0
2007-09-04 22:05:00,1.18472,1.18472,1.18413,1.1842,13800000.0
2007-09-04 22:06:00,1.18424,1.1844,1.18399,1.18438,13600000.0
2007-09-04 22:07:00,1.18387,1.18404,1.18387,1.18402,8200000.0
2007-09-04 22:08:00,1.18424,1.18449,1.18405,1.18405,7400000.0
2007-09-04 22:09:00,1.18398,1.18425,1.18378,1.1839,22400000.0
2007-09-04 22:10:00,1.18384,1.18426,1.18377,1.18418,33200000.0
2007-09-04 22:11:00,1.18381,1.1839,1.18352,1.18352,15800000.0
2007-09-04 22:12:00,1.1836,1.18379,1.1836,1.18362,28000000.0
2007-09-04 22:13:00,1.1837,1.1839,1.18336,1.18357,11200000.0
2007-09-04 22:14:00,1.18342,1.18362,1.18297,1.18362,15000000.0
2007-09-04 22:15:00,1.18398,1.18403,1.18373,1.18381,34000000.0
2007-09-04 22:16:00,1.18397,1.18397,1.18358,1.18388,26400000.0
2007-09-04 22:17:00,1.18389,1.18425,1.18379,1.18406,14600000.0
2007-09-04 22:18:00,1.1847,1.1847,1.1846,1.1846,6400000.0
2007-09-04 22:19:00,1.18384,1.18398,1.18364,1.18364,6400000.0
2007-09-04 22:20:00,1.18359,1.18359,1.18324,1.18324,24000000.0
2007-09-04 22:21:00,1.18339,1.18367,1.18321,1.18321,4000000.0
2007-09-04 22:22:00,1.18292,1.18342,1.18291,1.18336,9400000.0
2007-09-04 22:23:00,1.18361,1.18376,1.18358,1.18376,7000000.0
2007-09-04 22:24:00,1.18347,1.18353,1.18322,1.18322,10600000.0
2007-09-04 22:25:00,1.18389,1.18389,1.18318,1.18332,6000000.0
2007-09-04 22:26:00,1.18341,1.18404,1.18341,1.18366,4600000.0
2007-09-04 22:27:00,1.18422,1.18425,1.18382,1.18425,16200000.0
2007-09-04 22:28:00,1.18397,1.18421,1.18397,1.18419,10200000.0
2007-09-04 22:29:00,1.18414,1.1845,1.18402,1.1845,17600000.0
2007-09-04 22:30:00,1.18404,1.18436,1.18404,1.18427,17200000.0
2007-09-04 22:31:00,1.18429,1.18429,1.18398,1.18415,20800000.0
2007-09-04 22:32:00,1.18342,1.18426,1.18342,1.18426,13000000.0
2007-09-04 22:33:00,1.18405,1.18405,1.18372,1.18394,17800000.0
2007-09-04 22:34:00,1.18342,1.18393,1.18335,1.18375,20400000.0
2007-09-04 22:35:00,1.18363,1.18452,1.18356,1.18386,24400000.0
2007-09-04 22:36:00,1.18339,1.18379,1.18339,1.18347,8800000.0
2007-09-04 22:37:00,1.18377,1.18404,1.18307,1.18371,28800000.0
2007-09-04 22:38:00,1.18386,1.1841,1.18372,1.18393,16400000.0
2007-09-04 22:39:00,1.18364,1.18377,1.18331,1.1834,18600000.0
2007-09-04 22:40:00,1.18333,1.1838,1.18302,1.18355,17200000.0
2007-09-04 22:41:00,1.18318,1.18365,1.18318,1.18337,9800000.0
2007-09-04 22:42:00,1.18349,1.18349,1.18319,1.18333,11200000.0
2007-09-04 22:43:00,1.18349,1.18351,1.18323,1.18334,12200000.0
2007-09-04 22:44:00,1.184,1.1841,1.1839,1.1841,10200000.0
2007-09-04 22:45:00,1.18322,1.18355,1.18322,1.18338,10200000.0
2007-09-04 22:46:00,1.18396,1.18396,1.18279,1.18323,11400000.0
2007-09-04 22:47:00,1.18305,1.18323,1.18302,1.18315,11000000.0
2007-09-04 22:48:00,1.18364,1.18364,1.18298,1.18298,18400000.0
2007-09-04 22:49:00,1.18357,1.18357,1.18323,1.18327,20000000.0
2007-09-04 22:50:00,1.18315,1.18338,1.18315,1.18327,16000000.0
2007-09-04 22:51:00,1.18344,1.18359,1.18335,1.18344,14800000.0
2007-09-04 22:52:00,1.1831,1.1831,1.18299,1.18299,17600000.0
2007-09-04 22:53:00,1.1837,1.1838,1.1837,1.1837,9600000.0
2007-09-04 22:54:00,1.18298,1.18303,1.18256,1.18256,9600000.0
2007-09-04 22:55:00,1.18232,1.18264,1.18191,1.18264,16800000.0
2007-09-04 22:56:00,1.18256,1.18274,1.18237,1.18269,8400000.0
2007-09-04 22:57:00,1.18249,1.18249,1.18246,1.18246,2600000.0
2007-09-04 22:58:00,1.18233,1.18233,1.18182,1.18182,4200000.0
2007-09-04 22:59:00,1.18181,1.18205,1.18159,1.18159,28400000.0
2007-09-04 23:00:00,1.18157,1.1819,1.18115,1.18149,15200000.0
2007-09-04 23:01:00,1.1811,1.18119,1.18072,1.18119,23600000.0
2007-09-04 23:02:00,1.1813,1.18164,1.18119,1.18119,15600000.0
2007-09-04 23:03:00,1.1828,1.1828,1.1827,1.1827,10400000.0
2007-09-04 23:04:00,1.18188,1.18199,1.18168,1.18168,10400000.0
2007-09-04 23:05:00,1.18169,1.18187,1.18129,1.18129,27400000.0
2007-09-04 23:06:00,1.18134,1.18186,1.18134,1.18186,9400000.0
2007-09-04 23:07:00,1.18162,1.18192,1.18156,1.18167,25400000.0
2007-09-04 23:08:00,1.18142,1.18163,1.18125,1.18148,16200000.0
2007-09-04 23:09:00,1.18129,1.18151,1.18122,1.18122,9200000.0
2007-09-04 23:10:00,1.18127,1.18169,1.18108,1.1815,24000000.0
2007-09-04 23:11:00,1.1816,1.1816,1.18116,1.18128,17400000.0
2007-09-04 23:12:00,1.1822,1.1822,1.1821,1.1821,17200000.0
2007-09-04 23:13:00,1.18112,1.18134,1.1806,1.18118,17200000.0
2007-09-04 23:14:00,1.18116,1.18153,1.18092,1.18153,9400000.0
2007-09-04 23:15:00,1.18169,1.18187,1.1814,1.18157,17600000.0
2007-09-04 23:16:00,1.18172,1.18215,1.18161,1.18194,18800000.0
2007-09-04 23:17:00,1.18176,1.18232,1.18176,1.18211,23800000.0
2007-09-04 23:18:00,1.18209,1.18271,1.18209,1.18262,17600000.0
2007-09-04 23:19:00,1.18235,1.18292,1.18235,1.18292,8200000.0
2007-09-04 23:20:00,1.18328,1.18329,1.18285,1.18317,16200000.0
2007-09-04 23:21:00,1.18298,1.18299,1.18281,1.18283,9000000.0
2007-09-04 23:22:00,1.1838,1.1838,1.1836,1.1837,29400000.0
2007-09-04 23:23:00,1.18289,1.18313,1.18286,1.18303,29400000.0
2007-09-04 23:24:00,1.18286,1.18328,1.18246,1.18246,12800000.0
2007-09-04 23:25:00,1.18279,1.18296,1.18256,1.18296,13600000.0
2007-09-04 23:26:00,1.18272,1.18275,1.18247,1.18247,3600000.0
2007-09-04 23:27:00,1.18219,1.18256,1.18178,1.18226,26800000.0
2007-09-04 23:28:00,1.18216,1.18234,1.18216,1.18232,15600000.0
2007-09-04 23:29:00,1.18235,1.18288,1.18182,1.18221,19600000.0
2007-09-04 23:30:00,1.18226,1.18248,1.18226,1.18248,3200000.0
2007-09-04 23:31:00,1.18242,1.18256,1.18233,1.18245,24200000.0
2007-09-04 23:32:00,1.18232,1.18296,1.18232,1.18275,11000000.0
2007-09-04 23:33:00,1.18315,1.1834,1.18273,1.18297,18200000.0
2007-09-04 23:34:00,1.1838,1.1839,1.1838,1.1838,22600000.0
2007-09-04 23:35:00,1.18316,1.18344,1.18312,1.18317,22600000.0
2007-09-04 23:36:00,1.18319,1.18319,1.18307,1.18307,4000000.0
2007-09-04 23:37:00,1.18318,1.18354,1.18318,1.18334,20000000.0
2007-09-04 23:38:00,1.18381,1.18381,1.18336,1.18373,8200000.0
2007-09-04 23:39:00,1.18357,1.18376,1.18357,1.18357,19200000.0
2007-09-04 23:40:00,1.18356,1.18387,1.18334,1.18387,11600000.0
2007-09-04 23:41:00,1.18371,1.18419,1.18345,1.18378,14800000.0
2007-09-04 23:42:00,1.18374,1.18379,1.18339,1.18348,21800000.0
2007-09-04 23:43:00,1.18339,1.18379,1.18319,1.18349,38200000.0
2007-09-04 23:44:00,1.1833,1.18335,1.18291,1.18319,23600000.0
2007-09-04 23:45:00,1.18306,1.18321,1.18257,1.18306,31000000.0
2007-09-04 23:46:00,1.183,1.18308,1.18269,1.18269,15000000.0
2007-09-04 23:47:00,1.18287,1.18323,1.18287,1.18314,9600000.0
2007-09-04 23:48:00,1.18287,1.18293,1.18266,1.18273,8400000.0
2007-09-04 23:49:00,1.18271,1.18299,1.18269,1.18278,16000000.0
2007-09-04 23:50:00,1.18283,1.1833,1.18283,1.1833,11400000.0
2007-09-04 23:51:00,1.1833,1.18351,1.18322,1.18351,24600000.0
2007-09-04 23:52:00,1.18372,1.18372,1.18324,1.18341,15400000.0
2007-09-04 23:53:00,1.18362,1.18362,1.18317,1.18348,13600000.0
2007-09-04 23:54:00,1.18322,1.18379,1.18322,1.18322,6400000.0
2007-09-04 23:56:00,1.18334,1.18355,1.18321,1.18321,12400000.0
2007-09-04 23:57:00,1.18348,1.18384,1.18341,1.18384,13400000.0
2007-09-04 23:58:00,1.18341,1.18384,1.1832,1.18384,11000000.0
2007-09-04 23:59:00,1.18354,1.18368,1.18337,1.18368,13800000.0
2007-09-05 00:00:00,1.18349,1.18349,1.18289,1.18324,38800000.0
2007-09-05 00:01:00,1.1831,1.18352,1.1831,1.18352,16000000.0
2007-09-05 00:02:00,1.18355,1.18365,1.18329,1.18365,13600000.0
2007-09-05 00:03:00,1.1833,1.18338,1.18319,1.18321,13600000.0
2007-09-05 00:04:00,1.18361,1.18361,1.18308,1.18329,11400000.0
2007-09-05 00:05:00,1.18375,1.18375,1.18348,1.18348,3200000.0
2007-09-05 00:06:00,1.18362,1.18395,1.18356,1.18375,14200000.0
2007-09-05 00:07:00,1.18327,1.18344,1.18311,1.18312,22200000.0
2007-09-05 00:08:00,1.18299,1.18361,1.18291,1.18314,43800000.0
2007-09-05 00:09:00,1.18347,1.18407,1.18341,1.18382,12800000.0
2007-09-05 00:11:00,1.18419,1.18419,1.18333,1.18382,17400000.0
2007-09-05 00:12:00,1.18361,1.18386,1.18333,1.18333,14200000.0
2007-09-05 00:13:00,1.18355,1.1839,1.18336,1.18349,28400000.0
2007-09-05 00:16:00,1.1841,1.18419,1.18363,1.18378,18600000.0
2007-09-05 00:17:00,1.18381,1.18381,1.18342,1.18379,20400000.0
2007-09-05 00:18:00,1.18368,1.18396,1.18359,1.18359,19800000.0
2007-09-05 00:19:00,1.18354,1.18389,1.18342,1.18389,11600000.0
2007-09-05 00:21:00,1.1843,1.1844,1.1843,1.1843,16200000.0
2007-09-05 00:22:00,1.18358,1.18358,1.183,1.18301,16200000.0
2007-09-05 00:23:00,1.183,1.18309,1.18284,1.18303,16200000.0
2007-09-05 00:24:00,1.18301,1.18356,1.183,1.18353,20400000.0
2007-09-05 00:25:00,1.18339,1.18362,1.18316,1.18316,16000000.0
2007-09-05 00:26:00,1.18345,1.18345,1.18307,1.18316,14400000.0
2007-09-05 00:27:00,1.1831,1.1835,1.18299,1.18299,12600000.0
2007-09-05 00:28:00,1.18305,1.18356,1.18305,1.18306,11800000.0
2007-09-05 00:29:00,1.18324,1.18382,1.18324,1.18382,21000000.0
2007-09-05 00:30:00,1.1837,1.1839,1.18363,1.1839,14000000.0
2007-09-05 00:31:00,1.18375,1.18406,1.18375,1.18379,9200000.0
2007-09-05 00:32:00,1.18371,1.18415,1.18348,1.18396,12200000.0
2007-09-05 00:33:00,1.18405,1.18405,1.18359,1.18404,26200000.0
2007-09-05 00:34:00,1.18411,1.1845,1.18409,1.18409,18800000.0
2007-09-05 00:35:00,1.18416,1.18442,1.18359,1.18427,25800000.0
2007-09-05 00:36:00,1.18421,1.18421,1.18358,1.18392,19000000.0
2007-09-05 00:37:00,1.18444,1.18444,1.18399,1.18408,15000000.0
2007-09-05 00:38:00,1.18379,1.18407,1.18379,1.18405,20400000.0
2007-09-05 00:39:00,1.1845,1.1845,1.18382,1.18419,19000000.0
2007-09-05 00:40:00,1.18404,1.18502,1.18404,1.18475,16000000.0
2007-09-05 00:41:00,1.18424,1.18467,1.18424,1.18467,11600000.0
2007-09-05 00:42:00,1.1854,1.1854,1.1854,1.1854,6800000.0
2007-09-05 00:43:00,1.18454,1.18454,1.184,1.184,6800000.0
2007-09-05 00:44:00,1.18387,1.18429,1.18383,1.18399,11600000.0
2007-09-05 00:45:00,1.18395,1.18419,1.18388,1.18419,11400000.0
2007-09-05 00:46:00,1.18389,1.18422,1.1837,1.1837,13800000.0
2007-09-05 00:47:00,1.18405,1.18436,1.18398,1.18404,23800000.0
2007-09-05 00:48:00,1.18428,1.18428,1.18374,1.1839,11600000.0
2007-09-05 00:49:00,1.18406,1.18431,1.18377,1.18408,15800000.0
2007-09-05 00:50:00,1.18376,1.18427,1.18376,1.18407,22800000.0
2007-09-05 00:51:00,1.18394,1.18411,1.18364,1.18398,19200000.0
2007-09-05 00:53:00,1.18407,1.18457,1.18403,1.18421,21200000.0
2007-09-05 00:54:00,1.18445,1.18461,1.18425,1.18425,17400000.0
2007-09-05 00:55:00,1.18409,1.18452,1.18382,1.18384,17200000.0
2007-09-05 00:56:00,1.18366,1.1838,1.18309,1.18353,20400000.0
2007-09-05 00:57:00,1.18372,1.18376,1.18361,1.18367,19000000.0
2007-09-05 00:58:00,1.18339,1.18418,1.1833,1.18385,17600000.0
2007-09-05 00:59:00,1.18377,1.18397,1.18369,1.18386,10200000.0
2007-09-05 01:00:00,1.18362,1.18411,1.18333,1.18353,22400000.0
2007-09-05 01:01:00,1.18319,1.18356,1.18297,1.18356,16400000.0
2007-09-05 01:02:00,1.18346,1.18349,1.18306,1.1833,19200000.0
2007-09-05 01:03:00,1.18342,1.1836,1.18299,1.18299,14200000.0
2007-09-05 01:04:00,1.1834,1.18373,1.18324,1.18362,14800000.0
2007-09-05 01:05:00,1.1838,1.1838,1.18333,1.18333,17400000.0
2007-09-05 01:06:00,1.1832,1.18415,1.1832,1.18346,7600000.0
2007-09-05 01:07:00,1.18403,1.18436,1.18403,1.18413,10400000.0
2007-09-05 01:08:00,1.18347,1.18389,1.18347,1.18383,10600000.0
2007-09-05 01:09:00,1.18406,1.18406,1.1836,1.18397,30000000.0
2007-09-05 01:10:00,1.18375,1.184,1.18367,1.18385,10800000.0
2007-09-05 01:11:00,1.18398,1.18429,1.18398,1.18413,21000000.0
2007-09-05 01:12:00,1.18389,1.18449,1.18389,1.18413,19800000.0
2007-09-05 01:13:00,1.18371,1.18423,1.18357,1.18391,11400000.0
2007-09-05 01:14:00,1.18416,1.18447,1.18391,1.18427,18400000.0
2007-09-05 01:15:00,1.18424,1.18425,1.18385,1.184,21800000.0
2007-09-05 01:16:00,1.18391,1.1845,1.18387,1.18415,14200000.0
2007-09-05 01:17:00,1.18434,1.185,1.18428,1.1846,24600000.0
2007-09-05 01:18:00,1.18432,1.18518,1.18429,1.18462,14400000.0
2007-09-05 01:19:00,1.18433,1.18433,1.18387,1.18387,16800000.0
2007-09-05 01:20:00,1.1854,1.1854,1.1853,1.1853,9200000.0
2007-09-05 01:21:00,1.18423,1.18441,1.18402,1.18414,9200000.0
2007-09-05 01:22:00,1.18429,1.18478,1.18414,1.18471,23200000.0
2007-09-05 01:23:00,1.18441,1.18476,1.18441,1.18452,17800000.0
2007-09-05 01:24:00,1.1843,1.18459,1.18424,1.18436,15000000.0
2007-09-05 01:25:00,1.1844,1.18464,1.1843,1.18464,25800000.0
2007-09-05 01:26:00,1.18471,1.18527,1.18469,1.18469,11800000.0
2007-09-05 01:27:00,1.18491,1.18516,1.18484,1.18516,8000000.0
2007-09-05 01:28:00,1.18534,1.18551,1.1851,1.1851,8200000.0
2007-09-05 01:29:00,1.18517,1.18517,1.18476,1.18476,8800000.0
2007-09-05 01:30:00,1.18483,1.18551,1.18478,1.18501,7600000.0
2007-09-05 01:31:00,1.1855,1.1855,1.18501,1.18514,22400000.0
2007-09-05 01:32:00,1.18508,1.18518,1.18465,1.18518,11600000.0
2007-09-05 01:33:00,1.18534,1.18537,1.18469,1.18509,24400000.0
2007-09-05 01:34:00,1.18514,1.18514,1.18476,1.18476,16400000.0
2007-09-05 01:35:00,1.18476,1.1852,1.18458,1.18458,9400000.0
2007-09-05 01:36:00,1.18464,1.18514,1.18445,1.18484,7400000.0
2007-09-05 01:37:00,1.18511,1.18525,1.18502,1.18502,11400000.0
2007-09-05 01:38:00,1.18519,1.18519,1.18457,1.18501,25200000.0
2007-09-05 01:39:00,1.18544,1.18583,1.18543,1.18564,16800000.0
2007-09-05 01:40:00,1.18593,1.18599,1.18575,1.18575,19600000.0
2007-09-05 01:41:00,1.18554,1.18606,1.18542,1.18606,28400000.0
2007-09-05 01:42:00,1.18605,1.1861,1.18577,1.18588,19600000.0
2007-09-05 01:43:00,1.18678,1.18744,1.18649,1.18723,16200000.0
2007-09-05 01:44:00,1.18716,1.18716,1.18672,1.18681,14800000.0
2007-09-05 01:45:00,1.18698,1.18705,1.18674,1.18683,11600000.0
2007-09-05 01:46:00,1.18688,1.18688,1.18659,1.18659,16000000.0
2007-09-05 01:47:00,1.18661,1.18682,1.18661,1.18682,9000000.0
2007-09-05 01:48:00,1.18623,1.18653,1.18623,1.18653,12200000.0
2007-09-05 01:49:00,1.18622,1.18653,1.18621,1.18623,23000000.0
2007-09-05 01:50:00,1.18623,1.18646,1.18591,1.18611,22000000.0
2007-09-05 01:51:00,1.18615,1.18686,1.1861,1.18631,19400000.0
2007-09-05 01:52:00,1.18639,1.1865,1.1862,1.18623,12600000.0
2007-09-05 01:53:00,1.1865,1.18675,1.18639,1.18675,12000000.0
2007-09-05 01:54:00,1.18655,1.18674,1.18619,1.18653,14400000.0
2007-09-05 01:55:00,1.18637,1.18705,1.18621,1.18685,10800000.0
2007-09-05 01:56:00,1.18641,1.18696,1.18641,1.18696,12800000.0
2007-09-05 01:57:00,1.18677,1.18703,1.18665,1.1867,19200000.0
2007-09-05 01:58:00,1.18702,1.1873,1.18677,1.18677,8800000.0
2007-09-05 01:59:00,1.1865,1.18666,1.18636,1.18647,13200000.0
2007-09-05 02:00:00,1.18618,1.18625,1.18595,1.18615,7400000.0
2007-09-05 02:01:00,1.18599,1.18653,1.18599,1.18651,15800000.0
2007-09-05 02:02:00,1.18608,1.18649,1.18592,1.18649,14400000.0
2007-09-05 02:03:00,1.18581,1.18594,1.18578,1.18594,17400000.0
2007-09-05 02:04:00,1.1859,1.18594,1.18561,1.18562,10600000.0
2007-09-05 02:05:00,1.18566,1.18593,1.18547,1.18577,16600000.0
2007-09-05 02:06:00,1.18598,1.18614,1.1857,1.18597,18400000.0
2007-09-05 02:07:00,1.18571,1.18606,1.18571,1.18606,12200000.0
2007-09-05 02:08:00,1.18594,1.18603,1.18581,1.18581,9600000.0
2007-09-05 02:09:00,1.18596,1.18596,1.18572,1.18572,12200000.0
2007-09-05 02:10:00,1.18556,1.18596,1.18529,1.18529,20400000.0
2007-09-05 02:11:00,1.18532,1.18568,1.18527,1.18568,10600000.0
2007-09-05 02:12:00,1.18617,1.18617,1.18561,1.18562,22800000.0
2007-09-05 02:13:00,1.18594,1.18674,1.18594,1.18665,15800000.0
2007-09-05 02:14:00,1.18597,1.18597,1.18583,1.18583,3200000.0
2007-09-05 02:15:00,1.1852,1.18587,1.1852,1.18587,25000000.0
2007-09-05 02:16:00,1.18558,1.18558,1.18504,1.18537,13400000.0
2007-09-05 02:17:00,1.18596,1.18605,1.1854,1.1854,15200000.0
2007-09-05 02:18:00,1.18547,1.186,1.18516,1.186,12200000.0
2007-09-05 02:19:00,1.18564,1.18613,1.18564,1.18572,12400000.0
2007-09-05 02:20:00,1.18559,1.18613,1.18558,1.18613,13200000.0
2007-09-05 02:21:00,1.18628,1.18676,1.18609,1.18609,25200000.0
2007-09-05 02:22:00,1.18616,1.18618,1.18612,1.18618,16400000.0
2007-09-05 02:23:00,1.18646,1.1867,1.18625,1.18631,16400000.0
2007-09-05 02:24:00,1.18662,1.18662,1.18584,1.18613,17800000.0
2007-09-05 02:25:00,1.18577,1.18606,1.18577,1.18583,25200000.0
2007-09-05 02:26:00,1.18617,1.18644,1.1856,1.1856,12800000.0
2007-09-05 02:27:00,1.18575,1.1862,1.18575,1.18618,10600000.0
2007-09-05 02:28:00,1.18615,1.18635,1.18599,1.18599,23400000.0
2007-09-05 02:29:00,1.18579,1.18634,1.18568,1.18568,14000000.0
2007-09-05 02:30:00,1.1858,1.18589,1.18533,1.18589,26000000.0
2007-09-05 02:31:00,1.18555,1.1856,1.18529,1.18533,17200000.0
2007-09-05 02:32:00,1.18527,1.18547,1.18519,1.18547,19200000.0
2007-09-05 02:33:00,1.18526,1.1856,1.18516,1.1856,13000000.0
2007-09-05 02:34:00,1.18566,1.18586,1.18541,1.18572,12000000.0
2007-09-05 02:35:00,1.18592,1.18592,1.18544,1.18558,11200000.0
2007-09-05 02:36:00,1.18559,1.1859,1.18519,1.1859,8400000.0
2007-09-05 02:37:00,1.18512,1.1852,1.18512,1.1852,3200000.0
2007-09-05 02:38:00,1.1862,1.1863,1.1861,1.1861,9600000.0
2007-09-05 02:40:00,1.1854,1.18574,1.1854,1.18554,9600000.0
2007-09-05 02:41:00,1.18541,1.18598,1.18533,1.18533,22800000.0
2007-09-05 02:42:00,1.18573,1.1858,1.18525,1.18525,12400000.0
2007-09-05 02:43:00,1.1856,1.18588,1.18552,1.18563,13000000.0
2007-09-05 02:44:00,1.18569,1.18624,1.18552,1.18624,10200000.0
2007-09-05 02:45:00,1.187,1.187,1.1868,1.187,15200000.0
2007-09-05 02:46:00,1.1861,1.18623,1.18593,1.18612,15200000.0
2007-09-05 02:47:00,1.18597,1.18633,1.18579,1.18633,10600000.0
2007-09-05 02:48:00,1.18583,1.18611,1.18565,1.18584,35600000.0
2007-09-05 02:49:00,1.18587,1.18626,1.18586,1.18611,11800000.0
2007-09-05 02:50:00,1.1873,1.1873,1.1872,1.1872,2600000.0
2007-09-05 02:51:00,1.18625,1.18625,1.18618,1.18618,2600000.0
2007-09-05 02:52:00,1.1873,1.1873,1.1872,1.1873,11000000.0
2007-09-05 02:53:00,1.18604,1.18662,1.18604,1.18662,11000000.0
2007-09-05 02:54:00,1.18622,1.18647,1.18612,1.18647,20400000.0
2007-09-05 02:55:00,1.18623,1.18634,1.18596,1.18634,15600000.0
2007-09-05 02:56:00,1.18632,1.1865,1.18632,1.18645,15200000.0
2007-09-05 02:57:00,1.18618,1.18642,1.18618,1.18629,14000000.0
2007-09-05 02:58:00,1.18619,1.18668,1.18618,1.18652,19600000.0
2007-09-05 02:59:00,1.18645,1.18645,1.18589,1.18589,25200000.0
2007-09-05 03:00:00,1.18616,1.18632,1.18595,1.18598,24800000.0
2007-09-05 03:01:00,1.18614,1.18648,1.18601,1.18648,8800000.0
2007-09-05 03:02:00,1.18642,1.18661,1.18599,1.18651,11000000.0
2007-09-05 03:03:00,1.18641,1.18682,1.1863,1.18653,10000000.0
2007-09-05 03:04:00,1.1863,1.18694,1.1863,1.18694,17600000.0
2007-09-05 03:05:00,1.18624,1.18667,1.18585,1.18667,13400000.0
2007-09-05 03:06:00,1.18638,1.18662,1.18609,1.18657,14200000.0
2007-09-05 03:07:00,1.18681,1.18681,1.18597,1.18641,15600000.0
2007-09-05 03:08:00,1.18676,1.18676,1.18587,1.18674,11800000.0
2007-09-05 03:09:00,1.1862,1.18646,1.18562,1.18562,21200000.0
2007-09-05 03:10:00,1.1871,1.1871,1.1869,1.1869,10800000.0
2007-09-05 03:11:00,1.18633,1.18633,1.18602,1.18626,10800000.0
2007-09-05 03:12:00,1.18614,1.18625,1.1858,1.1858,10000000.0
2007-09-05 03:13:00,1.18623,1.1866,1.18623,1.18648,11800000.0
2007-09-05 03:14:00,1.18618,1.18669,1.18618,1.1863,21400000.0
2007-09-05 03:15:00,1.18647,1.18647,1.18578,1.18591,19800000.0
2007-09-05 03:16:00,1.18548,1.18606,1.18548,1.18606,20000000.0
2007-09-05 03:17:00,1.18608,1.18614,1.18592,1.1861,10600000.0
2007-09-05 03:18:00,1.18613,1.18635,1.18611,1.18635,16000000.0
2007-09-05 03:19:00,1.18644,1.18644,1.18619,1.18619,2600000.0
2007-09-05 03:20:00,1.18635,1.18652,1.18613,1.18633,8400000.0
2007-09-05 03:21:00,1.18636,1.18659,1.18605,1.18605,11000000.0
2007-09-05 03:22:00,1.1862,1.18686,1.18612,1.18645,26600000.0
2007-09-05 03:23:00,1.18636,1.18689,1.18636,1.18662,38400000.0
2007-09-05 03:24:00,1.18649,1.18669,1.1863,1.18655,21400000.0
2007-09-05 03:25:00,1.18651,1.18676,1.18625,1.18676,19400000.0
2007-09-05 03:26:00,1.18628,1.18654,1.18599,1.18638,10800000.0
2007-09-05 03:27:00,1.1863,1.1863,1.186,1.18603,10000000.0
2007-09-05 03:28:00,1.18607,1.18607,1.18529,1.18568,13800000.0
2007-09-05 03:29:00,1.18592,1.18596,1.18548,1.18558,21800000.0
2007-09-05 03:30:00,1.18564,1.18589,1.18547,1.18552,16200000.0
2007-09-05 03:31:00,1.18547,1.18583,1.18538,1.18578,13800000.0
2007-09-05 03:32:00,1.18598,1.18624,1.18592,1.18619,19800000.0
2007-09-05 03:33:00,1.18589,1.1862,1.18561,1.18561,22200000.0
2007-09-05 03:34:00,1.18592,1.18633,1.18576,1.18629,16200000.0
2007-09-05 03:35:00,1.18608,1.18653,1.18608,1.18627,10600000.0
2007-09-05 03:36:00,1.1864,1.1865,1.18631,1.18631,9800000.0
2007-09-05 03:37:00,1.18634,1.18672,1.1862,1.18631,15800000.0
2007-09-05 03:38:00,1.18611,1.18625,1.18603,1.18625,6800000.0
2007-09-05 03:39:00,1.1862,1.18635,1.18594,1.18594,16600000.0
2007-09-05 03:40:00,1.18631,1.18642,1.18612,1.18612,26400000.0
2007-09-05 03:41:00,1.18607,1.18635,1.18604,1.18635,20000000.0
2007-09-05 03:42:00,1.18628,1.18628,1.18543,1.18611,13000000.0
2007-09-05 03:43:00,1.18601,1.18625,1.18567,1.18613,12600000.0
2007-09-05 03:44:00,1.18632,1.18632,1.18549,1.18561,25400000.0
2007-09-05 03:45:00,1.1857,1.18596,1.18565,1.18593,10400000.0
2007-09-05 03:46:00,1.18589,1.18624,1.18559,1.18593,16400000.0
2007-09-05 03:47:00,1.18567,1.18577,1.18541,1.18551,10000000.0
2007-09-05 03:48:00,1.18569,1.18606,1.18569,1.18586,20000000.0
2007-09-05 03:49:00,1.18595,1.18595,1.18558,1.18558,11600000.0
2007-09-05 03:50:00,1.18546,1.18565,1.18541,1.18563,31600000.0
2007-09-05 03:51:00,1.1856,1.18615,1.1856,1.18585,17800000.0
2007-09-05 03:52:00,1.18606,1.18618,1.18587,1.18587,15400000.0
2007-09-05 03:53:00,1.18626,1.18626,1.18554,1.18614,23000000.0
2007-09-05 03:54:00,1.18564,1.18591,1.18561,1.18561,14800000.0
2007-09-05 03:55:00,1.186,1.18665,1.186,1.1864,13800000.0
2007-09-05 03:56:00,1.18636,1.18647,1.18624,1.18629,14200000.0
2007-09-05 03:57:00,1.18627,1.18636,1.18582,1.18582,23600000.0
2007-09-05 03:58:00,1.186,1.18651,1.186,1.18611,9400000.0
2007-09-05 03:59:00,1.18565,1.18644,1.18565,1.18637,19200000.0
2007-09-05 04:00:00,1.18638,1.18653,1.1854,1.1854,11000000.0
2007-09-05 04:01:00,1.18581,1.18632,1.18581,1.18595,12600000.0
2007-09-05 04:02:00,1.18608,1.18608,1.18591,1.186,3600000.0
2007-09-05 04:03:00,1.18602,1.18635,1.186,1.186,19000000.0
2007-09-05 04:04:00,1.18615,1.18641,1.18574,1.18581,16000000.0
2007-09-05 04:05:00,1.18574,1.18599,1.18574,1.18574,16000000.0
2007-09-05 04:06:00,1.1859,1.186,1.18559,1.18559,13000000.0
2007-09-05 04:07:00,1.18574,1.18601,1.18553,1.18601,17200000.0
2007-09-05 04:08:00,1.1855,1.18598,1.1855,1.18573,15600000.0
2007-09-05 04:09:00,1.18601,1.18608,1.18561,1.18608,9000000.0
2007-09-05 04:10:00,1.18583,1.18603,1.18583,1.18603,15800000.0
2007-09-05 04:11:00,1.18611,1.18611,1.18567,1.18572,13400000.0
2007-09-05 04:12:00,1.18561,1.18565,1.18534,1.18538,13000000.0
2007-09-05 04:13:00,1.18578,1.18578,1.18501,1.18524,8600000.0
2007-09-05 04:14:00,1.18522,1.18585,1.1851,1.18555,17400000.0
2007-09-05 04:15:00,1.18555,1.18597,1.18555,1.18597,6200000.0
2007-09-05 04:16:00,1.18565,1.18565,1.18529,1.18544,18400000.0
2007-09-05 04:17:00,1.18549,1.18584,1.18549,1.18584,7000000.0
2007-09-05 04:18:00,1.18592,1.18647,1.18562,1.18647,14600000.0
2007-09-05 04:19:00,1.18636,1.18662,1.18575,1.18631,13000000.0
2007-09-05 04:20:00,1.18612,1.18628,1.18573,1.18573,10000000.0
2007-09-05 04:21:00,1.18609,1.1865,1.18572,1.1858,18000000.0
2007-09-05 04:22:00,1.18595,1.1861,1.18573,1.18599,16400000.0
2007-09-05 04:23:00,1.18588,1.18608,1.18572,1.18578,21800000.0
2007-09-05 04:24:00,1.18614,1.18677,1.186,1.18618,17600000.0
2007-09-05 04:25:00,1.18648,1.18673,1.18648,1.18658,7800000.0
2007-09-05 04:26:00,1.18648,1.18661,1.18609,1.18642,16200000.0
2007-09-05 04:27:00,1.18655,1.18663,1.18624,1.18661,33800000.0
2007-09-05 04:28:00,1.18656,1.18679,1.18641,1.18649,10600000.0
2007-09-05 04:29:00,1.18622,1.18668,1.18622,1.18652,11000000.0
2007-09-05 04:30:00,1.1871,1.1872,1.187,1.187,9000000.0
2007-09-05 04:31:00,1.18653,1.18693,1.18644,1.18644,9000000.0
2007-09-05 04:32:00,1.18694,1.18694,1.18648,1.18687,24200000.0
2007-09-05 04:33:00,1.18726,1.18726,1.18637,1.18696,31400000.0
2007-09-05 04:34:00,1.18678,1.18737,1.18674,1.18737,9800000.0
2007-09-05 04:35:00,1.18745,1.18745,1.18689,1.18727,14600000.0
2007-09-05 04:36:00,1.18763,1.18788,1.18744,1.18771,20800000.0
2007-09-05 04:37:00,1.18736,1.18742,1.18698,1.18698,11400000.0
2007-09-05 04:38:00,1.18691,1.18718,1.1869,1.18709,22000000.0
2007-09-05 04:39:00,1.18697,1.18712,1.18681,1.18712,17000000.0
2007-09-05 04:40:00,1.1872,1.1872,1.18669,1.1871,10000000.0
2007-09-05 04:41:00,1.18723,1.18723,1.18695,1.18698,16200000.0
2007-09-05 04:42:00,1.18665,1.18717,1.18665,1.1871,21200000.0
2007-09-05 04:43:00,1.18758,1.18794,1.18718,1.18721,17000000.0
2007-09-05 04:44:00,1.18788,1.18815,1.1874,1.1876,17600000.0
2007-09-05 04:45:00,1.18738,1.18743,1.18717,1.1873,4600000.0
2007-09-05 04:46:00,1.18722,1.18754,1.18699,1.1873,34000000.0
2007-09-05 04:47:00,1.18716,1.18741,1.18697,1.18718,11000000.0
2007-09-05 04:48:00,1.188,1.188,1.1879,1.1879,11600000.0
2007-09-05 04:49:00,1.18714,1.18739,1.1869,1.18704,11600000.0
2007-09-05 04:50:00,1.18674,1.18705,1.18649,1.18684,5800000.0
2007-09-05 04:51:00,1.18553,1.186,1.18553,1.18569,16200000.0
2007-09-05 04:52:00,1.1855,1.1861,1.1855,1.18609,13200000.0
2007-09-05 04:53:00,1.18582,1.18667,1.18582,1.18667,18400000.0
2007-09-05 04:54:00,1.18689,1.18689,1.18612,1.18633,9400000.0
2007-09-05 04:55:00,1.18689,1.18764,1.18689,1.18713,13400000.0
2007-09-05 04:56:00,1.18736,1.18771,1.18719,1.18742,22400000.0
2007-09-05 04:57:00,1.18696,1.18726,1.18696,1.18726,6800000.0
2007-09-05 04:58:00,1.18727,1.1876,1.18705,1.18747,14000000.0
2007-09-05 04:59:00,1.18756,1.18756,1.18714,1.18739,8800000.0
2007-09-05 05:00:00,1.18737,1.18756,1.18715,1.18756,10200000.0
2007-09-05 05:01:00,1.18714,1.1873,1.18655,1.18684,19600000.0
2007-09-05 05:02:00,1.18695,1.18695,1.18648,1.18669,15200000.0
2007-09-05 05:03:00,1.18671,1.18712,1.18666,1.18696,30800000.0
2007-09-05 05:04:00,1.18725,1.18758,1.18699,1.18705,18800000.0
2007-09-05 05:05:00,1.18704,1.18725,1.18701,1.18709,17400000.0
2007-09-05 05:06:00,1.18687,1.18725,1.18687,1.18716,14800000.0
2007-09-05 05:07:00,1.18671,1.18695,1.18671,1.18678,10400000.0
2007-09-05 05:08:00,1.18658,1.18754,1.18658,1.18754,20600000.0
2007-09-05 05:09:00,1.18897,1.18897,1.18735,1.18735,14800000.0
2007-09-05 05:10:00,1.1875,1.18791,1.1872,1.1874,13000000.0
2007-09-05 05:11:00,1.18755,1.18794,1.18746,1.18788,18800000.0
2007-09-05 05:12:00,1.1876,1.18768,1.18722,1.18743,20400000.0
2007-09-05 05:13:00,1.18728,1.18761,1.18699,1.18758,29200000.0
2007-09-05 05:14:00,1.18755,1.18792,1.18739,1.18745,8600000.0
2007-09-05 05:15:00,1.18749,1.18801,1.18742,1.18763,28200000.0
2007-09-05 05:16:00,1.18779,1.18794,1.18747,1.18759,16400000.0
2007-09-05 05:17:00,1.18726,1.18728,1.18694,1.18711,15600000.0
2007-09-05 05:18:00,1.18676,1.18676,1.18634,1.18645,32400000.0
2007-09-05 05:19:00,1.18662,1.18674,1.18636,1.18674,9200000.0
2007-09-05 05:20:00,1.18682,1.18692,1.1865,1.18692,33400000.0
2007-09-05 05:21:00,1.18649,1.18689,1.18642,1.18646,9200000.0
2007-09-05 05:22:00,1.186,1.18625,1.18584,1.18584,11400000.0
2007-09-05 05:23:00,1.18641,1.18695,1.18633,1.18663,19800000.0
2007-09-05 05:24:00,1.18624,1.18675,1.18624,1.18626,23400000.0
2007-09-05 05:25:00,1.18663,1.18702,1.18663,1.18684,15600000.0
2007-09-05 05:26:00,1.1866,1.18685,1.18647,1.18647,13200000.0
2007-09-05 05:27:00,1.18669,1.18708,1.18652,1.18708,5200000.0
2007-09-05 05:28:00,1.18634,1.18646,1.18611,1.18632,12800000.0
2007-09-05 05:29:00,1.18638,1.18638,1.18569,1.18602,8800000.0
2007-09-05 05:30:00,1.18596,1.18658,1.18596,1.18607,22800000.0
2007-09-05 05:31:00,1.1862,1.18696,1.18613,1.18613,18200000.0
2007-09-05 05:32:00,1.18603,1.18632,1.18594,1.18594,18800000.0
2007-09-05 05:33:00,1.18629,1.18661,1.1861,1.18645,12000000.0
2007-09-05 05:34:00,1.18603,1.18603,1.18547,1.18598,18000000.0
2007-09-05 05:35:00,1.18563,1.18616,1.18563,1.1859,20200000.0
2007-09-05 05:36:00,1.18572,1.18572,1.18529,1.18529,14600000.0
2007-09-05 05:37:00,1.18556,1.18565,1.18517,1.18552,20400000.0
2007-09-05 05:38:00,1.18516,1.1855,1.18515,1.18537,19000000.0
2007-09-05 05:39:00,1.18551,1.18551,1.18484,1.18506,31000000.0
2007-09-05 05:40:00,1.18511,1.18632,1.18506,1.18632,23800000.0
2007-09-05 05:41:00,1.18622,1.18689,1.18614,1.18635,13400000.0
2007-09-05 05:42:00,1.18649,1.18659,1.18614,1.18631,22400000.0
2007-09-05 05:43:00,1.18657,1.18657,1.18608,1.18627,12400000.0
2007-09-05 05:44:00,1.187,1.18716,1.18681,1.18715,20200000.0
2007-09-05 05:45:00,1.18685,1.1869,1.18675,1.1869,16200000.0
2007-09-05 05:46:00,1.18672,1.18683,1.18646,1.18665,23000000.0
2007-09-05 05:47:00,1.18667,1.18699,1.18665,1.18665,25200000.0
2007-09-05 05:48:00,1.18635,1.1872,1.18635,1.18657,18200000.0
2007-09-05 05:49:00,1.18648,1.18702,1.18648,1.18665,13200000.0
2007-09-05 05:50:00,1.18692,1.18713,1.18677,1.18677,18400000.0
2007-09-05 05:51:00,1.18647,1.18716,1.18647,1.1868,10600000.0
2007-09-05 05:52:00,1.18647,1.18695,1.18627,1.18693,11600000.0
2007-09-05 05:53:00,1.1873,1.1873,1.18702,1.18718,25400000.0
2007-09-05 05:54:00,1.18718,1.18751,1.18666,1.1874,24800000.0
2007-09-05 05:55:00,1.18713,1.1873,1.18675,1.18703,15800000.0
2007-09-05 05:56:00,1.18677,1.18707,1.18658,1.18688,11200000.0
2007-09-05 05:57:00,1.18696,1.18696,1.18661,1.18679,25400000.0
2007-09-05 05:58:00,1.18637,1.18687,1.18629,1.18687,7800000.0
2007-09-05 05:59:00,1.18623,1.1866,1.18612,1.18634,13000000.0
2007-09-05 06:00:00,1.187,1.18729,1.18646,1.18674,24800000.0
2007-09-05 06:01:00,1.18687,1.18726,1.1863,1.18709,24400000.0
2007-09-05 06:02:00,1.18719,1.18746,1.18705,1.18746,19200000.0
2007-09-05 06:03:00,1.18737,1.18737,1.18676,1.18712,16200000.0
2007-09-05 06:04:00,1.18674,1.18696,1.18659,1.18669,14200000.0
2007-09-05 06:05:00,1.18689,1.18726,1.18689,1.18714,17800000.0
2007-09-05 06:06:00,1.18724,1.18747,1.1869,1.18704,11400000.0
2007-09-05 06:07:00,1.18655,1.18691,1.18645,1.18691,13800000.0
2007-09-05 06:08:00,1.18678,1.18691,1.18661,1.18661,15400000.0
2007-09-05 06:09:00,1.18683,1.18723,1.18655,1.18672,23400000.0
2007-09-05 06:10:00,1.18658,1.18684,1.18627,1.18641,20200000.0
2007-09-05 06:11:00,1.18664,1.18714,1.18664,1.18692,6200000.0
2007-09-05 06:12:00,1.18674,1.18728,1.18663,1.18663,21400000.0
2007-09-05 06:13:00,1.18646,1.18664,1.18641,1.18641,23000000.0
2007-09-05 06:14:00,1.18627,1.18683,1.18627,1.18679,24400000.0
2007-09-05 06:15:00,1.18665,1.18665,1.18615,1.18615,20200000.0
2007-09-05 06:16:00,1.18614,1.18673,1.18569,1.18613,10600000.0
2007-09-05 06:17:00,1.18631,1.18631,1.18614,1.18618,18000000.0
2007-09-05 06:18:00,1.1868,1.187,1.1867,1.187,7000000.0
2007-09-05 06:19:00,1.1862,1.18626,1.18593,1.18623,7000000.0
2007-09-05 06:20:00,1.18633,1.18663,1.18633,1.18646,7600000.0
2007-09-05 06:21:00,1.18649,1.18726,1.18647,1.18647,30600000.0
2007-09-05 06:22:00,1.18656,1.18698,1.18608,1.18698,19600000.0
2007-09-05 06:23:00,1.18689,1.18711,1.18668,1.18668,19400000.0
2007-09-05 06:24:00,1.18686,1.18711,1.18626,1.18698,8400000.0
2007-09-05 06:25:00,1.18687,1.18687,1.1865,1.1865,21600000.0
2007-09-05 06:26:00,1.18658,1.18673,1.18617,1.18639,11800000.0
2007-09-05 06:27:00,1.18561,1.18667,1.18561,1.18667,12200000.0
2007-09-05 06:28:00,1.18696,1.18696,1.18622,1.18622,14600000.0
2007-09-05 06:29:00,1.18652,1.18667,1.18627,1.18627,7800000.0
2007-09-05 06:30:00,1.18655,1.18716,1.18655,1.18698,20800000.0
2007-09-05 06:31:00,1.18678,1.18734,1.18678,1.18708,21800000.0
2007-09-05 06:32:00,1.1867,1.18731,1.1867,1.18731,9400000.0
2007-09-05 06:33:00,1.18705,1.18717,1.18689,1.18689,17200000.0
2007-09-05 06:34:00,1.18727,1.1876,1.18718,1.18738,26600000.0
2007-09-05 06:35:00,1.18704,1.18704,1.18639,1.1868,10000000.0
2007-09-05 06:36:00,1.18638,1.18691,1.18638,1.18679,24800000.0
2007-09-05 06:37:00,1.18669,1.18706,1.18655,1.18655,15800000.0
2007-09-05 06:38:00,1.18603,1.1862,1.18579,1.18613,24200000.0
2007-09-05 06:39:00,1.18598,1.18632,1.18585,1.18601,20800000.0
2007-09-05 06:40:00,1.18612,1.1865,1.18611,1.18611,22400000.0
2007-09-05 06:41:00,1.18623,1.18657,1.18614,1.18614,9800000.0
2007-09-05 06:42:00,1.18669,1.18691,1.18597,1.18643,18600000.0
2007-09-05 06:43:00,1.18659,1.18678,1.18651,1.18658,15400000.0
2007-09-05 06:44:00,1.1862,1.1862,1.18533,1.18533,20400000.0
2007-09-05 06:45:00,1.1857,1.1858,1.18526,1.1855,23400000.0
2007-09-05 06:46:00,1.1857,1.18623,1.1855,1.18569,29600000.0
2007-09-05 06:47:00,1.18548,1.18569,1.18531,1.18537,16200000.0
2007-09-05 06:48:00,1.18537,1.18606,1.18537,1.18606,12600000.0
2007-09-05 06:49:00,1.18579,1.18583,1.18558,1.18558,18200000.0
2007-09-05 06:50:00,1.18553,1.18607,1.18553,1.18596,8400000.0
2007-09-05 06:51:00,1.18593,1.18647,1.18593,1.18637,18400000.0
2007-09-05 06:52:00,1.18604,1.18664,1.18604,1.18621,17200000.0
2007-09-05 06:53:00,1.18589,1.18645,1.18572,1.18588,29800000.0
2007-09-05 06:54:00,1.18587,1.18612,1.18587,1.18597,19000000.0
2007-09-05 06:55:00,1.18632,1.18655,1.18614,1.18626,19000000.0
2007-09-05 06:56:00,1.18654,1.18689,1.18599,1.18689,20400000.0
2007-09-05 06:57:00,1.1871,1.1871,1.18634,1.18646,25800000.0
2007-09-05 06:58:00,1.18652,1.18652,1.18602,1.18602,11000000.0
2007-09-05 06:59:00,1.18701,1.18704,1.1867,1.1867,24600000.0
2007-09-05 07:00:00,1.18619,1.18646,1.18595,1.18595,24400000.0
2007-09-05 07:01:00,1.1863,1.18656,1.18593,1.18593,19000000.0
2007-09-05 07:02:00,1.18606,1.18624,1.18595,1.18624,12600000.0
2007-09-05 07:03:00,1.18622,1.1864,1.18599,1.18607,14200000.0
2007-09-05 07:04:00,1.18648,1.18696,1.18637,1.18658,22400000.0
2007-09-05 07:05:00,1.18713,1.18745,1.18673,1.1868,13400000.0
2007-09-05 07:06:00,1.18672,1.18686,1.18662,1.18662,31400000.0
2007-09-05 07:07:00,1.18671,1.18703,1.18628,1.18628,16200000.0
2007-09-05 07:08:00,1.1864,1.18673,1.18617,1.18653,9800000.0
2007-09-05 07:09:00,1.18647,1.18665,1.18625,1.18629,7800000.0
2007-09-05 07:10:00,1.18585,1.18655,1.18585,1.18639,13000000.0
2007-09-05 07:11:00,1.18657,1.18698,1.18632,1.18663,18000000.0
2007-09-05 07:12:00,1.18642,1.18715,1.18636,1.18678,16600000.0
2007-09-05 07:13:00,1.18684,1.18684,1.18648,1.18648,9400000.0
2007-09-05 07:14:00,1.18675,1.18709,1.18643,1.18655,16600000.0
2007-09-05 07:15:00,1.18634,1.18695,1.18633,1.18695,12400000.0
2007-09-05 07:16:00,1.18654,1.18665,1.18622,1.18665,11600000.0
2007-09-05 07:17:00,1.18655,1.18691,1.18621,1.18646,11200000.0
2007-09-05 07:18:00,1.18647,1.18656,1.18612,1.18616,28000000.0
2007-09-05 07:19:00,1.18662,1.18712,1.18623,1.18656,14400000.0
2007-09-05 07:20:00,1.18668,1.18716,1.18659,1.18716,20000000.0
2007-09-05 07:21:00,1.18681,1.18725,1.18665,1.18725,24600000.0
2007-09-05 07:22:00,1.18699,1.18722,1.18643,1.18675,20200000.0
2007-09-05 07:23:00,1.18632,1.18703,1.18632,1.18703,9400000.0
2007-09-05 07:24:00,1.18714,1.18715,1.1869,1.1869,10000000.0
2007-09-05 07:25:00,1.18722,1.18736,1.1871,1.18736,34200000.0
2007-09-05 07:26:00,1.18719,1.18723,1.18689,1.18694,12600000.0
2007-09-05 07:27:00,1.18682,1.18728,1.18677,1.18728,9200000.0
2007-09-05 07:28:00,1.18705,1.1875,1.18674,1.18674,16600000.0
2007-09-05 07:29:00,1.18694,1.18761,1.18694,1.18721,24200000.0
2007-09-05 07:30:00,1.18713,1.18766,1.18688,1.18766,11800000.0
2007-09-05 07:31:00,1.18742,1.18742,1.18629,1.18684,27400000.0
2007-09-05 07:32:00,1.18685,1.18705,1.18681,1.18699,16600000.0
2007-09-05 07:33:00,1.18719,1.18732,1.18683,1.18696,24000000.0
2007-09-05 07:34:00,1.18713,1.18824,1.18713,1.18824,17000000.0
2007-09-05 07:35:00,1.18805,1.18845,1.18747,1.18845,19600000.0
2007-09-05 07:36:00,1.18783,1.18817,1.18783,1.18802,9200000.0
2007-09-05 07:37:00,1.18797,1.18832,1.1875,1.1875,33600000.0
2007-09-05 07:38:00,1.18727,1.18796,1.18727,1.18761,12000000.0
2007-09-05 07:39:00,1.18802,1.18806,1.18783,1.18806,16000000.0
2007-09-05 07:40:00,1.18798,1.18816,1.18767,1.18773,17000000.0
2007-09-05 07:41:00,1.18787,1.18806,1.18746,1.18761,19800000.0
2007-09-05 07:42:00,1.18769,1.18779,1.18719,1.18753,28000000.0
2007-09-05 07:43:00,1.18757,1.18779,1.18724,1.18755,18800000.0
2007-09-05 07:44:00,1.18762,1.18819,1.18739,1.18762,9400000.0
2007-09-05 07:45:00,1.1881,1.18821,1.18773,1.188,11200000.0
2007-09-05 07:46:00,1.18752,1.18789,1.18752,1.18789,2600000.0
2007-09-05 07:47:00,1.18784,1.18784,1.18767,1.1878,7400000.0
2007-09-05 07:48:00,1.18777,1.18809,1.18765,1.18765,5200000.0
2007-09-05 07:49:00,1.18829,1.18829,1.1876,1.18784,18800000.0
2007-09-05 07:50:00,1.18812,1.18825,1.18788,1.18811,25800000.0
2007-09-05 07:51:00,1.18799,1.18831,1.18799,1.1881,20400000.0
2007-09-05 07:52:00,1.18823,1.18843,1.18817,1.18843,6200000.0
2007-09-05 07:53:00,1.18835,1.18874,1.18806,1.18806,28000000.0
2007-09-05 07:54:00,1.18824,1.18854,1.18778,1.18809,26000000.0
2007-09-05 07:55:00,1.18791,1.18793,1.18765,1.18787,22800000.0
2007-09-05 07:56:00,1.18788,1.18788,1.18734,1.18786,9800000.0
2007-09-05 07:57:00,1.1877,1.18798,1.1871,1.18798,24400000.0
2007-09-05 07:58:00,1.18757,1.1879,1.18747,1.18747,14400000.0
2007-09-05 07:59:00,1.1873,1.18758,1.18711,1.18758,11600000.0
2007-09-05 08:00:00,1.1883,1.1884,1.1882,1.1884,8600000.0
2007-09-05 08:01:00,1.18772,1.18772,1.18732,1.1875,8600000.0
2007-09-05 08:02:00,1.18739,1.18752,1.18716,1.18752,7400000.0
2007-09-05 08:03:00,1.18783,1.18783,1.18748,1.18768,9400000.0
2007-09-05 08:04:00,1.18828,1.18832,1.18758,1.18813,17800000.0
2007-09-05 08:05:00,1.18769,1.18819,1.1874,1.18819,20000000.0
2007-09-05 08:06:00,1.18772,1.18796,1.18755,1.18755,10800000.0
2007-09-05 08:07:00,1.18749,1.18768,1.18706,1.18723,13800000.0
2007-09-05 08:08:00,1.18719,1.18754,1.18719,1.18722,17600000.0
2007-09-05 08:09:00,1.18732,1.18776,1.18732,1.18743,21200000.0
2007-09-05 08:10:00,1.18743,1.18743,1.18679,1.18679,7600000.0
2007-09-05 08:11:00,1.18634,1.18681,1.18634,1.18681,17000000.0
2007-09-05 08:12:00,1.18705,1.18726,1.18674,1.18709,29000000.0
2007-09-05 08:13:00,1.18656,1.18705,1.18646,1.18654,17000000.0
2007-09-05 08:14:00,1.1872,1.18721,1.18677,1.18702,23200000.0
2007-09-05 08:15:00,1.18698,1.18709,1.18673,1.18701,9600000.0
2007-09-05 08:16:00,1.18651,1.18696,1.18626,1.18696,13800000.0
2007-09-05 08:17:00,1.18688,1.18688,1.18635,1.18675,13200000.0
2007-09-05 08:18:00,1.18717,1.18717,1.18643,1.18654,17600000.0
2007-09-05 08:19:00,1.18713,1.18751,1.18689,1.18689,12200000.0
2007-09-05 08:20:00,1.18692,1.18692,1.18645,1.18663,14400000.0
2007-09-05 08:21:00,1.18683,1.18734,1.18673,1.18727,27600000.0
2007-09-05 08:22:00,1.18684,1.18699,1.18626,1.18626,19800000.0
2007-09-05 08:23:00,1.18603,1.18653,1.18603,1.18628,10200000.0
2007-09-05 08:24:00,1.18668,1.18668,1.18591,1.18603,17400000.0
2007-09-05 08:25:00,1.18586,1.18709,1.18586,1.18627,13000000.0
2007-09-05 08:26:00,1.18625,1.18638,1.18605,1.18622,7400000.0
2007-09-05 08:27:00,1.18641,1.18678,1.18641,1.18678,10400000.0
2007-09-05 08:28:00,1.18666,1.18691,1.18663,1.18669,7400000.0
2007-09-05 08:29:00,1.18677,1.18722,1.18672,1.18673,9600000.0
2007-09-05 08:30:00,1.18661,1.18684,1.18639,1.18684,26000000.0
2007-09-05 08:31:00,1.18614,1.18661,1.18614,1.18661,19400000.0
2007-09-05 08:32:00,1.18722,1.18734,1.18703,1.18734,23000000.0
2007-09-05 08:33:00,1.18726,1.18726,1.18661,1.18686,26400000.0
2007-09-05 08:34:00,1.18687,1.1869,1.18675,1.18689,20800000.0
2007-09-05 08:35:00,1.18682,1.18729,1.1867,1.18697,14600000.0
2007-09-05 08:36:00,1.18724,1.18724,1.18693,1.18708,17400000.0
2007-09-05 08:37:00,1.18777,1.18799,1.18718,1.18754,19800000.0
2007-09-05 08:38:00,1.18708,1.18793,1.18685,1.18793,18600000.0
2007-09-05 08:39:00,1.18787,1.188,1.18771,1.18779,11200000.0
2007-09-05 08:40:00,1.18735,1.18772,1.18723,1.18772,12200000.0
2007-09-05 08:41:00,1.18775,1.18775,1.18708,1.18739,18400000.0
2007-09-05 08:42:00,1.18704,1.18704,1.18616,1.18616,16600000.0
2007-09-05 08:43:00,1.1869,1.18692,1.18646,1.18678,17600000.0
2007-09-05 08:44:00,1.18683,1.187,1.18652,1.18694,18800000.0
2007-09-05 08:45:00,1.18664,1.1869,1.18649,1.18675,16400000.0
2007-09-05 08:46:00,1.18655,1.18665,1.18631,1.1864,13400000.0
2007-09-05 08:47:00,1.18611,1.18652,1.18571,1.18571,10000000.0
2007-09-05 08:48:00,1.18576,1.18602,1.18556,1.18569,11800000.0
2007-09-05 08:49:00,1.18606,1.18606,1.18556,1.18573,23200000.0
2007-09-05 08:50:00,1.18542,1.18579,1.18542,1.18557,18400000.0
2007-09-05 08:51:00,1.18529,1.18559,1.18505,1.18517,55400000.0
2007-09-05 08:52:00,1.18446,1.18514,1.18439,1.18491,18000000.0
2007-09-05 08:53:00,1.18482,1.18519,1.18477,1.18488,11400000.0
2007-09-05 08:54:00,1.18509,1.18568,1.18509,1.18524,15800000.0
2007-09-05 08:55:00,1.18501,1.18515,1.18475,1.18484,24200000.0
2007-09-05 08:56:00,1.18466,1.18504,1.1846,1.1846,14800000.0
2007-09-05 08:57:00,1.18497,1.18511,1.18479,1.18511,11000000.0
2007-09-05 08:58:00,1.18527,1.18527,1.1846,1.1847,19800000.0
2007-09-05 08:59:00,1.18461,1.18461,1.18445,1.18445,9800000.0
2007-09-05 09:00:00,1.18456,1.18482,1.1843,1.1843,29200000.0
2007-09-05 09:01:00,1.18501,1.18501,1.18442,1.18468,20200000.0
2007-09-05 09:02:00,1.18493,1.18518,1.18467,1.18518,23400000.0
2007-09-05 09:03:00,1.18467,1.18467,1.1835,1.18439,26600000.0
2007-09-05 09:04:00,1.18446,1.18488,1.18446,1.18488,6800000.0
2007-09-05 09:05:00,1.1843,1.18491,1.18405,1.18405,20200000.0
2007-09-05 09:06:00,1.18466,1.18498,1.18423,1.18429,34000000.0
2007-09-05 09:07:00,1.18447,1.18469,1.18412,1.18426,19200000.0
2007-09-05 09:08:00,1.18389,1.18464,1.18389,1.18456,16000000.0
2007-09-05 09:09:00,1.18455,1.18455,1.18404,1.18404,14800000.0
2007-09-05 09:10:00,1.18388,1.18446,1.1837,1.18402,16800000.0
2007-09-05 09:11:00,1.18394,1.18414,1.18375,1.18375,26400000.0
2007-09-05 09:12:00,1.18399,1.18408,1.18363,1.18401,17000000.0
2007-09-05 09:13:00,1.18452,1.18471,1.18417,1.18471,13400000.0
2007-09-05 09:14:00,1.18463,1.18491,1.18462,1.18467,15400000.0
2007-09-05 09:15:00,1.18449,1.18449,1.18417,1.18446,20800000.0
2007-09-05 09:16:00,1.18479,1.18499,1.18451,1.18451,12200000.0
2007-09-05 09:17:00,1.18448,1.18482,1.18447,1.18482,40200000.0
2007-09-05 09:18:00,1.18454,1.18463,1.18409,1.18429,17000000.0
2007-09-05 09:19:00,1.18443,1.18473,1.18424,1.18455,31000000.0
2007-09-05 09:20:00,1.18461,1.18473,1.18433,1.18452,15800000.0
2007-09-05 09:21:00,1.18438,1.18481,1.18422,1.18422,6200000.0
2007-09-05 09:22:00,1.18441,1.18441,1.18377,1.18384,9400000.0
2007-09-05 09:23:00,1.18372,1.18439,1.18368,1.18439,19600000.0
2007-09-05 09:24:00,1.18408,1.18408,1.1836,1.18372,19600000.0
2007-09-05 09:25:00,1.18359,1.18392,1.18359,1.18381,12400000.0
2007-09-05 09:26:00,1.1839,1.18416,1.18349,1.18349,10400000.0
2007-09-05 09:27:00,1.18338,1.18378,1.18316,1.18321,8200000.0
2007-09-05 09:28:00,1.1834,1.18371,1.18337,1.18344,13200000.0
2007-09-05 09:29:00,1.18352,1.18382,1.18342,1.18369,13600000.0
2007-09-05 09:30:00,1.18324,1.18338,1.18324,1.18335,24400000.0
2007-09-05 09:31:00,1.18352,1.18365,1.18337,1.1836,11200000.0
2007-09-05 09:32:00,1.18363,1.18384,1.18349,1.18364,18600000.0
2007-09-05 09:33:00,1.18348,1.1836,1.18338,1.18338,18800000.0
2007-09-05 09:34:00,1.18336,1.18353,1.18332,1.1834,26800000.0
2007-09-05 09:35:00,1.1831,1.18326,1.18296,1.18316,10200000.0
2007-09-05 09:36:00,1.18333,1.18388,1.18319,1.18319,13400000.0
2007-09-05 09:37:00,1.18286,1.18286,1.18244,1.18244,13200000.0
2007-09-05 09:38:00,1.18229,1.18258,1.182,1.18258,10400000.0
2007-09-05 09:39:00,1.1822,1.1822,1.18199,1.18217,11600000.0
2007-09-05 09:40:00,1.18228,1.18228,1.18199,1.18217,12200000.0
2007-09-05 09:41:00,1.18225,1.18243,1.18218,1.18218,10000000.0
2007-09-05 09:42:00,1.1822,1.1822,1.18184,1.18189,8200000.0
2007-09-05 09:43:00,1.18194,1.18213,1.18169,1.18169,13600000.0
2007-09-05 09:44:00,1.18194,1.18213,1.18194,1.18196,15800000.0
2007-09-05 09:45:00,1.18209,1.18209,1.1818,1.18192,11600000.0
2007-09-05 09:46:00,1.18191,1.18191,1.18064,1.18107,30200000.0
2007-09-05 09:47:00,1.18126,1.1818,1.18126,1.1816,24200000.0
2007-09-05 09:48:00,1.18155,1.18187,1.18122,1.18145,27200000.0
2007-09-05 09:49:00,1.18179,1.18208,1.18162,1.18162,13000000.0
2007-09-05 09:50:00,1.18202,1.18202,1.1817,1.18202,11000000.0
2007-09-05 09:51:00,1.18176,1.18201,1.18162,1.18162,10000000.0
2007-09-05 09:52:00,1.18186,1.18207,1.18156,1.18206,30000000.0
2007-09-05 09:53:00,1.18214,1.18216,1.1818,1.18211,13400000.0
2007-09-05 09:54:00,1.18171,1.18189,1.18159,1.18178,10400000.0
2007-09-05 09:55:00,1.18246,1.18246,1.18148,1.18184,12200000.0
2007-09-05 09:56:00,1.18208,1.18229,1.18169,1.18169,20400000.0
2007-09-05 09:57:00,1.18172,1.18179,1.18153,1.18173,16400000.0
2007-09-05 09:58:00,1.18205,1.18217,1.18184,1.18201,23000000.0
2007-09-05 09:59:00,1.1822,1.18229,1.18201,1.18203,14800000.0
2007-09-05 10:00:00,1.182,1.18204,1.18147,1.18169,12600000.0
2007-09-05 10:01:00,1.18224,1.18252,1.18214,1.18225,17400000.0
2007-09-05 10:02:00,1.1823,1.18262,1.18208,1.18262,13800000.0
2007-09-05 10:03:00,1.18258,1.18293,1.18203,1.18252,16600000.0
2007-09-05 10:04:00,1.18208,1.1823,1.18171,1.18171,17800000.0
2007-09-05 10:05:00,1.1818,1.18234,1.1818,1.18231,47000000.0
2007-09-05 10:06:00,1.18192,1.18211,1.18167,1.18167,9600000.0
2007-09-05 10:07:00,1.18183,1.18239,1.18183,1.18208,24200000.0
2007-09-05 10:08:00,1.18246,1.18254,1.18205,1.18238,11400000.0
2007-09-05 10:09:00,1.18249,1.18264,1.18233,1.18239,17600000.0
2007-09-05 10:10:00,1.18234,1.18279,1.18234,1.18242,25400000.0
2007-09-05 10:11:00,1.18239,1.18293,1.18207,1.18241,24600000.0
2007-09-05 10:12:00,1.1832,1.1832,1.1831,1.1831,26600000.0
2007-09-05 10:13:00,1.18239,1.18256,1.18208,1.18256,26600000.0
2007-09-05 10:14:00,1.18206,1.18208,1.18175,1.18193,11800000.0
2007-09-05 10:15:00,1.18201,1.18213,1.18151,1.18213,12000000.0
2007-09-05 10:16:00,1.18206,1.18224,1.18206,1.18209,8400000.0
2007-09-05 10:17:00,1.18219,1.18245,1.18213,1.18213,16200000.0
2007-09-05 10:18:00,1.18215,1.18234,1.18212,1.18234,7600000.0
2007-09-05 10:19:00,1.18231,1.18304,1.1822,1.18226,26800000.0
2007-09-05 10:20:00,1.18199,1.1825,1.18199,1.18244,12400000.0
2007-09-05 10:21:00,1.18237,1.18277,1.1822,1.18277,15600000.0
2007-09-05 10:22:00,1.18249,1.1827,1.18249,1.1825,9600000.0
2007-09-05 10:23:00,1.18251,1.18263,1.18244,1.18254,9600000.0
2007-09-05 10:24:00,1.18242,1.18272,1.18229,1.18229,32600000.0
2007-09-05 10:25:00,1.18226,1.1826,1.18221,1.1826,19800000.0
2007-09-05 10:26:00,1.18255,1.18255,1.1821,1.18223,14200000.0
2007-09-05 10:27:00,1.18241,1.18297,1.18241,1.18287,13600000.0
2007-09-05 10:28:00,1.18267,1.18282,1.18238,1.18269,26400000.0
2007-09-05 10:29:00,1.18258,1.18291,1.18228,1.18291,11400000.0
2007-09-05 10:30:00,1.18302,1.18305,1.18242,1.18283,17200000.0
2007-09-05 10:31:00,1.18243,1.18286,1.18243,1.18286,26000000.0
2007-09-05 10:32:00,1.1825,1.1827,1.18237,1.18255,14000000.0
2007-09-05 10:33:00,1.1825,1.18273,1.1824,1.18271,21200000.0
2007-09-05 10:34:00,1.18228,1.1829,1.18178,1.18185,135200000.0
2007-09-05 10:35:00,1.18195,1.18275,1.18168,1.18168,10000000.0
2007-09-05 10:36:00,1.1822,1.18227,1.18163,1.18227,14000000.0
2007-09-05 10:37:00,1.18182,1.18222,1.18175,1.18175,10000000.0
2007-09-05 10:38:00,1.18153,1.18173,1.18127,1.1815,11600000.0
2007-09-05 10:39:00,1.18146,1.18198,1.18146,1.18188,15600000.0
2007-09-05 10:40:00,1.18202,1.18202,1.18137,1.18137,16600000.0
2007-09-05 10:41:00,1.18128,1.18165,1.18128,1.18145,14600000.0
2007-09-05 10:42:00,1.18162,1.18211,1.18152,1.1817,15400000.0
2007-09-05 10:43:00,1.18112,1.1813,1.18108,1.1813,11000000.0
2007-09-05 10:44:00,1.18129,1.18156,1.181,1.18156,13600000.0
2007-09-05 10:45:00,1.18183,1.18227,1.18148,1.18163,18800000.0
2007-09-05 10:46:00,1.1812,1.18139,1.18115,1.18132,50800000.0
2007-09-05 10:47:00,1.18137,1.18163,1.18121,1.18139,24200000.0
2007-09-05 10:48:00,1.18154,1.18194,1.18154,1.18164,11800000.0
2007-09-05 10:49:00,1.18203,1.18236,1.18199,1.18236,9400000.0
2007-09-05 10:50:00,1.18234,1.18235,1.18207,1.18228,18800000.0
2007-09-05 10:51:00,1.18251,1.18324,1.18249,1.18324,23000000.0
2007-09-05 10:52:00,1.18306,1.18359,1.1826,1.18267,85800000.0
2007-09-05 10:53:00,1.18277,1.18334,1.18277,1.18328,13800000.0
2007-09-05 10:54:00,1.18363,1.18363,1.18256,1.18289,13200000.0
2007-09-05 10:55:00,1.18277,1.18343,1.18271,1.18304,15400000.0
2007-09-05 10:56:00,1.18293,1.18293,1.18246,1.18276,10400000.0
2007-09-05 10:57:00,1.18255,1.18319,1.18255,1.18258,20800000.0
2007-09-05 10:58:00,1.18275,1.1828,1.18248,1.18271,9400000.0
2007-09-05 10:59:00,1.18265,1.18304,1.18257,1.18257,16400000.0
2007-09-05 11:00:00,1.18275,1.18355,1.18265,1.18304,17000000.0
2007-09-05 11:01:00,1.18291,1.18322,1.18291,1.18301,86200000.0
2007-09-05 11:02:00,1.1838,1.1838,1.1837,1.1838,22800000.0
2007-09-05 11:03:00,1.1837,1.1838,1.1837,1.1838,22800000.0
2007-09-05 11:04:00,1.18317,1.1836,1.18297,1.18307,22800000.0
2007-09-05 11:05:00,1.18275,1.1829,1.18259,1.18259,9400000.0
2007-09-05 11:06:00,1.1832,1.1832,1.1831,1.1832,13000000.0
2007-09-05 11:07:00,1.18253,1.18261,1.18212,1.18245,13000000.0
2007-09-05 11:08:00,1.18257,1.18311,1.18233,1.18261,19400000.0
2007-09-05 11:09:00,1.18259,1.18289,1.18242,1.1827,18800000.0
2007-09-05 11:10:00,1.18272,1.18276,1.18215,1.18253,21400000.0
2007-09-05 11:11:00,1.18236,1.18239,1.18209,1.18209,15000000.0
2007-09-05 11:12:00,1.18247,1.18281,1.18233,1.18281,15400000.0
2007-09-05 11:13:00,1.18264,1.18299,1.18246,1.18279,21200000.0
2007-09-05 11:14:00,1.18254,1.18266,1.18217,1.1823,12000000.0
2007-09-05 11:15:00,1.18231,1.18256,1.18221,1.18233,21800000.0
2007-09-05 11:16:00,1.18194,1.183,1.18194,1.183,21000000.0
2007-09-05 11:17:00,1.183,1.18328,1.18299,1.18313,56400000.0
2007-09-05 11:18:00,1.1837,1.1839,1.1834,1.1838,17400000.0
2007-09-05 11:19:00,1.18302,1.18302,1.18257,1.18277,17400000.0
2007-09-05 11:20:00,1.18262,1.18288,1.18256,1.18288,13200000.0
2007-09-05 11:21:00,1.18275,1.18275,1.18246,1.18246,18400000.0
2007-09-05 11:22:00,1.18254,1.18286,1.18213,1.18278,22800000.0
2007-09-05 11:23:00,1.18297,1.18359,1.18297,1.18302,16000000.0
2007-09-05 11:25:00,1.18381,1.18381,1.18329,1.18339,18400000.0
2007-09-05 11:26:00,1.18335,1.18351,1.18279,1.18279,14000000.0
2007-09-05 11:27:00,1.18307,1.18352,1.18292,1.18292,18600000.0
2007-09-05 11:28:00,1.18318,1.18318,1.18293,1.1831,11800000.0
2007-09-05 11:29:00,1.184,1.1841,1.1839,1.184,22200000.0
2007-09-05 11:30:00,1.18313,1.18335,1.183,1.18304,22200000.0
2007-09-05 11:31:00,1.18302,1.1831,1.18285,1.18285,11800000.0
2007-09-05 11:32:00,1.18276,1.18344,1.18276,1.18295,12400000.0
2007-09-05 11:33:00,1.18309,1.18341,1.18296,1.18296,13200000.0
2007-09-05 11:34:00,1.18298,1.18339,1.18298,1.18312,12000000.0
2007-09-05 11:35:00,1.1832,1.1832,1.1829,1.18319,10400000.0
2007-09-05 11:36:00,1.18281,1.18295,1.18237,1.18237,10400000.0
2007-09-05 11:37:00,1.18279,1.18296,1.18231,1.18254,17400000.0
2007-09-05 11:38:00,1.18236,1.18286,1.18236,1.18286,10000000.0
2007-09-05 11:39:00,1.18279,1.18284,1.18237,1.18272,18200000.0
2007-09-05 11:40:00,1.18277,1.1828,1.18239,1.18239,15400000.0
2007-09-05 11:41:00,1.18263,1.18269,1.18241,1.18241,10600000.0
2007-09-05 11:42:00,1.18249,1.18328,1.18249,1.18291,19600000.0
2007-09-05 11:43:00,1.1829,1.18313,1.18263,1.18304,15200000.0
2007-09-05 11:44:00,1.18325,1.18355,1.18309,1.18309,18800000.0
2007-09-05 11:45:00,1.18337,1.18395,1.1832,1.18395,13200000.0
2007-09-05 11:46:00,1.18363,1.18391,1.18347,1.18376,20600000.0
2007-09-05 11:47:00,1.1836,1.18402,1.18347,1.18402,20400000.0
2007-09-05 11:48:00,1.18347,1.18412,1.18347,1.18388,15400000.0
2007-09-05 11:49:00,1.18385,1.18457,1.18385,1.1842,14000000.0
2007-09-05 11:50:00,1.18435,1.18505,1.18435,1.18457,16800000.0
2007-09-05 11:51:00,1.18471,1.18471,1.18432,1.18438,89800000.0
2007-09-05 11:52:00,1.18445,1.18485,1.18445,1.18478,17600000.0
2007-09-05 11:53:00,1.18465,1.18522,1.18465,1.18522,11800000.0
2007-09-05 11:54:00,1.18445,1.18445,1.18369,1.18372,28400000.0
2007-09-05 11:55:00,1.18377,1.18415,1.18377,1.18405,21600000.0
2007-09-05 11:56:00,1.18413,1.1845,1.18408,1.18417,90400000.0
2007-09-05 11:57:00,1.18419,1.18497,1.18419,1.18434,10400000.0
2007-09-05 11:58:00,1.18469,1.18473,1.18451,1.18471,18600000.0
2007-09-05 11:59:00,1.185,1.18525,1.18482,1.18506,125000000.0
2007-09-05 12:00:00,1.18487,1.18487,1.18427,1.18427,19600000.0
2007-09-05 12:02:00,1.18467,1.18467,1.18423,1.18446,20600000.0
2007-09-05 12:03:00,1.18451,1.18472,1.18422,1.18449,14800000.0
2007-09-05 12:04:00,1.18429,1.1846,1.18413,1.18427,9000000.0
2007-09-05 12:05:00,1.18434,1.18463,1.18398,1.18455,11000000.0
2007-09-05 12:06:00,1.18476,1.18535,1.18452,1.18477,15800000.0
2007-09-05 12:07:00,1.18469,1.18513,1.18451,1.18465,15600000.0
2007-09-05 12:08:00,1.18447,1.18475,1.18446,1.18475,11000000.0
2007-09-05 12:09:00,1.18487,1.18487,1.18431,1.1846,23400000.0
2007-09-05 12:10:00,1.1851,1.1851,1.185,1.185,9400000.0
2007-09-05 12:11:00,1.18407,1.18444,1.18407,1.18429,9400000.0
2007-09-05 12:12:00,1.18406,1.1847,1.18406,1.1847,20600000.0
2007-09-05 12:13:00,1.18462,1.18462,1.1843,1.18454,21800000.0
2007-09-05 12:14:00,1.18466,1.1849,1.18446,1.18446,6200000.0
2007-09-05 12:15:00,1.18467,1.18496,1.1845,1.18489,113000000.0
2007-09-05 12:16:00,1.18478,1.18504,1.18455,1.18479,18200000.0
2007-09-05 12:17:00,1.18516,1.18557,1.18489,1.1854,10400000.0
2007-09-05 12:18:00,1.1855,1.18551,1.18492,1.18493,19600000.0
2007-09-05 12:19:00,1.18453,1.18536,1.18453,1.18536,14600000.0
2007-09-05 12:20:00,1.18545,1.18567,1.18536,1.18542,13400000.0
2007-09-05 12:21:00,1.18524,1.1853,1.18524,1.18528,13200000.0
2007-09-05 12:22:00,1.18509,1.18527,1.18502,1.18523,12800000.0
2007-09-05 12:23:00,1.18437,1.18437,1.18429,1.18429,2600000.0
2007-09-05 12:24:00,1.18456,1.18473,1.18447,1.18458,16400000.0
2007-09-05 12:25:00,1.1848,1.18513,1.18447,1.18496,11200000.0
2007-09-05 12:26:00,1.18538,1.18589,1.18538,1.18551,117000000.0
2007-09-05 12:27:00,1.18515,1.18575,1.18515,1.18552,16800000.0
2007-09-05 12:28:00,1.18526,1.18538,1.18509,1.18525,13200000.0
2007-09-05 12:29:00,1.18545,1.18586,1.18537,1.18559,11200000.0
2007-09-05 12:30:00,1.18569,1.18579,1.18517,1.18579,14000000.0
2007-09-05 12:31:00,1.18543,1.18578,1.18528,1.18528,20000000.0
2007-09-05 12:32:00,1.1857,1.18581,1.18559,1.18559,13000000.0
2007-09-05 12:33:00,1.18576,1.18589,1.1857,1.18575,12800000.0
2007-09-05 12:34:00,1.1856,1.18582,1.1856,1.18565,19000000.0
2007-09-05 12:35:00,1.18591,1.18591,1.18534,1.18545,12200000.0
2007-09-05 12:36:00,1.1851,1.18577,1.1851,1.18559,24800000.0
2007-09-05 12:37:00,1.18539,1.18567,1.18513,1.18522,19600000.0
2007-09-05 12:38:00,1.18532,1.1858,1.18526,1.18551,11800000.0
2007-09-05 12:39:00,1.18498,1.18538,1.18492,1.18495,24800000.0
2007-09-05 12:40:00,1.18515,1.18531,1.18508,1.18513,15000000.0
2007-09-05 12:41:00,1.18495,1.1851,1.18464,1.18464,12000000.0
2007-09-05 12:42:00,1.18495,1.18525,1.18479,1.18499,12600000.0
2007-09-05 12:43:00,1.18495,1.18532,1.18495,1.18503,17800000.0
2007-09-05 12:44:00,1.18484,1.18527,1.18484,1.18527,16400000.0
2007-09-05 12:45:00,1.18588,1.18588,1.18519,1.1856,9400000.0
2007-09-05 12:46:00,1.18542,1.18559,1.18511,1.18517,86800000.0
2007-09-05 12:47:00,1.18526,1.18528,1.18485,1.18528,12200000.0
2007-09-05 12:48:00,1.18532,1.18562,1.18522,1.18522,9400000.0
2007-09-05 12:49:00,1.18592,1.1862,1.18542,1.18542,16800000.0
2007-09-05 12:50:00,1.18525,1.18543,1.18497,1.1853,12000000.0
2007-09-05 12:51:00,1.18557,1.18567,1.1851,1.1851,29600000.0
2007-09-05 12:52:00,1.18531,1.18557,1.18531,1.18531,13800000.0
2007-09-05 12:53:00,1.18499,1.18551,1.18499,1.18506,17400000.0
2007-09-05 12:54:00,1.18535,1.18568,1.18517,1.18526,11600000.0
2007-09-05 12:55:00,1.1862,1.1863,1.1862,1.1863,10000000.0
2007-09-05 12:56:00,1.18547,1.18583,1.18543,1.18566,10000000.0
2007-09-05 12:57:00,1.18566,1.18583,1.18522,1.18522,22000000.0
2007-09-05 12:58:00,1.18519,1.18553,1.18519,1.18553,16800000.0
2007-09-05 12:59:00,1.18552,1.18578,1.1852,1.1852,25200000.0
2007-09-05 13:00:00,1.18557,1.18581,1.1852,1.18533,12400000.0
2007-09-05 13:01:00,1.18512,1.18516,1.18486,1.185,15000000.0
2007-09-05 13:02:00,1.18504,1.18549,1.18494,1.18545,22200000.0
2007-09-05 13:03:00,1.18539,1.18546,1.18511,1.18511,22600000.0
2007-09-05 13:04:00,1.18481,1.18498,1.18451,1.1846,9400000.0
2007-09-05 13:05:00,1.18499,1.18549,1.18481,1.18549,12200000.0
2007-09-05 13:06:00,1.18489,1.18491,1.18462,1.18484,17000000.0
2007-09-05 13:07:00,1.18512,1.18526,1.18498,1.18523,17200000.0
2007-09-05 13:08:00,1.18531,1.18541,1.18508,1.18515,16800000.0
2007-09-05 13:09:00,1.18514,1.18522,1.18499,1.18502,5800000.0
2007-09-05 13:10:00,1.18503,1.18534,1.18502,1.18514,22800000.0
2007-09-05 13:11:00,1.18472,1.18496,1.18444,1.18494,19400000.0
2007-09-05 13:12:00,1.1845,1.18504,1.18443,1.18472,18000000.0
2007-09-05 13:13:00,1.18491,1.18527,1.18491,1.18491,14800000.0
2007-09-05 13:14:00,1.18459,1.18501,1.18441,1.18441,15800000.0
2007-09-05 13:15:00,1.1845,1.18508,1.1845,1.1849,9200000.0
2007-09-05 13:16:00,1.18474,1.18506,1.18449,1.18506,17800000.0
2007-09-05 13:17:00,1.18497,1.18525,1.18497,1.18525,16800000.0
2007-09-05 13:18:00,1.18525,1.18527,1.18474,1.18527,7600000.0
2007-09-05 13:19:00,1.18499,1.18511,1.1845,1.1845,7400000.0
2007-09-05 13:20:00,1.18489,1.18528,1.18452,1.18452,14200000.0
2007-09-05 13:21:00,1.18452,1.18472,1.18429,1.18465,17400000.0
2007-09-05 13:22:00,1.18447,1.18471,1.18428,1.18463,15600000.0
2007-09-05 13:23:00,1.18472,1.18477,1.18448,1.18448,10800000.0
2007-09-05 13:24:00,1.18419,1.18486,1.18419,1.18462,16000000.0
2007-09-05 13:25:00,1.18472,1.1848,1.18452,1.18479,13200000.0
2007-09-05 13:26:00,1.18521,1.1854,1.18488,1.18502,28800000.0
2007-09-05 13:27:00,1.18457,1.18509,1.18457,1.18483,21800000.0
2007-09-05 13:28:00,1.18484,1.18516,1.18464,1.18516,18800000.0
2007-09-05 13:29:00,1.18476,1.1852,1.18476,1.18488,11600000.0
2007-09-05 13:30:00,1.18521,1.18542,1.18482,1.18482,15200000.0
2007-09-05 13:31:00,1.18504,1.18516,1.18467,1.18516,13200000.0
2007-09-05 13:32:00,1.18517,1.18573,1.18517,1.1852,21200000.0
2007-09-05 13:33:00,1.18515,1.18578,1.18484,1.18484,29800000.0
2007-09-05 13:34:00,1.1854,1.18557,1.18526,1.18545,15800000.0
2007-09-05 13:35:00,1.1847,1.18535,1.1847,1.18528,10000000.0
2007-09-05 13:36:00,1.1862,1.1864,1.1862,1.1863,15400000.0
2007-09-05 13:37:00,1.1862,1.1864,1.1862,1.1862,15400000.0
2007-09-05 13:38:00,1.18528,1.18536,1.18504,1.18508,15400000.0
2007-09-05 13:39:00,1.18512,1.18559,1.18485,1.185,30400000.0
2007-09-05 13:40:00,1.18527,1.18527,1.1848,1.18493,63000000.0
2007-09-05 13:41:00,1.18498,1.18531,1.18498,1.18524,12400000.0
2007-09-05 13:42:00,1.18511,1.18518,1.18472,1.18472,15400000.0
2007-09-05 13:43:00,1.18471,1.185,1.18439,1.18459,11800000.0
2007-09-05 13:44:00,1.18453,1.18464,1.18453,1.18464,14400000.0
2007-09-05 13:45:00,1.18469,1.18475,1.18452,1.18473,14600000.0
2007-09-05 13:46:00,1.18472,1.18488,1.18426,1.18474,19000000.0
2007-09-05 13:47:00,1.18452,1.18496,1.1842,1.18444,10000000.0
2007-09-05 13:48:00,1.18443,1.18443,1.18384,1.18429,20400000.0
2007-09-05 13:50:00,1.18439,1.18439,1.18389,1.18402,12000000.0
2007-09-05 13:51:00,1.18472,1.18472,1.18443,1.18458,12400000.0
2007-09-05 13:52:00,1.18465,1.18465,1.1844,1.1844,4800000.0
2007-09-05 13:53:00,1.1855,1.1857,1.1853,1.1854,5200000.0
2007-09-05 13:54:00,1.18447,1.18459,1.18447,1.18459,5200000.0
2007-09-05 13:55:00,1.18443,1.1846,1.18389,1.18414,12200000.0
2007-09-05 13:56:00,1.1851,1.1852,1.1851,1.1852,22200000.0
2007-09-05 13:57:00,1.18441,1.18465,1.1843,1.18437,22200000.0
2007-09-05 13:58:00,1.18477,1.18537,1.18461,1.18489,22800000.0
2007-09-05 13:59:00,1.18486,1.1849,1.18452,1.18452,40200000.0
2007-09-05 14:00:00,1.18471,1.18472,1.1844,1.18463,10000000.0
2007-09-05 14:01:00,1.18497,1.18511,1.18463,1.18486,9800000.0
2007-09-05 14:02:00,1.18461,1.18503,1.18437,1.18503,20400000.0
2007-09-05 14:03:00,1.18485,1.1853,1.18482,1.1853,28000000.0
2007-09-05 14:04:00,1.18484,1.18505,1.18484,1.18505,5600000.0
2007-09-05 14:05:00,1.18487,1.18504,1.18464,1.18477,20400000.0
2007-09-05 14:06:00,1.18459,1.18506,1.18446,1.1849,16000000.0
2007-09-05 14:07:00,1.18539,1.18539,1.18484,1.1851,9800000.0
2007-09-05 14:08:00,1.18492,1.18513,1.18483,1.18488,10000000.0
2007-09-05 14:09:00,1.18504,1.18504,1.18449,1.18491,13400000.0
2007-09-05 14:10:00,1.1854,1.1854,1.1846,1.18506,18200000.0
2007-09-05 14:11:00,1.1854,1.18566,1.1853,1.18539,12200000.0
2007-09-05 14:12:00,1.18543,1.18597,1.18543,1.18594,19000000.0
2007-09-05 14:13:00,1.18528,1.18561,1.18521,1.18551,9800000.0
2007-09-05 14:14:00,1.18574,1.18578,1.18525,1.18525,21400000.0
2007-09-05 14:15:00,1.18509,1.18559,1.18486,1.18526,16200000.0
2007-09-05 14:16:00,1.18551,1.18608,1.18551,1.18608,18400000.0
2007-09-05 14:17:00,1.18638,1.187,1.18638,1.18644,10000000.0
2007-09-05 14:18:00,1.18656,1.18685,1.18656,1.18685,21000000.0
2007-09-05 14:19:00,1.18714,1.18778,1.18714,1.1874,19000000.0
2007-09-05 14:20:00,1.1877,1.1879,1.18731,1.18789,11800000.0
2007-09-05 14:21:00,1.1876,1.18811,1.18758,1.18792,11200000.0
2007-09-05 14:22:00,1.18835,1.18835,1.18795,1.18809,18000000.0
2007-09-05 14:23:00,1.18793,1.18862,1.18793,1.18854,11000000.0
2007-09-05 14:24:00,1.18821,1.18838,1.18793,1.18837,12400000.0
2007-09-05 14:25:00,1.18814,1.18858,1.18814,1.18858,2600000.0
2007-09-05 14:26:00,1.18869,1.18903,1.18864,1.18864,22400000.0
2007-09-05 14:27:00,1.18963,1.18963,1.18878,1.18895,23000000.0
2007-09-05 14:28:00,1.18848,1.18929,1.18833,1.1886,26200000.0
2007-09-05 14:29:00,1.18869,1.18869,1.18842,1.18864,12200000.0
2007-09-05 14:30:00,1.18859,1.18871,1.18826,1.1887,20600000.0
2007-09-05 14:31:00,1.18873,1.18878,1.18828,1.18859,72000000.0
2007-09-05 14:32:00,1.18841,1.18864,1.18841,1.18849,16000000.0
2007-09-05 14:33:00,1.18897,1.18914,1.1886,1.18865,16000000.0
2007-09-05 14:34:00,1.18807,1.18861,1.18785,1.18785,20400000.0
2007-09-05 14:35:00,1.18778,1.18786,1.18747,1.18786,32200000.0
2007-09-05 14:36:00,1.18778,1.18778,1.1873,1.18741,13600000.0
2007-09-05 14:37:00,1.18786,1.18786,1.18753,1.18769,18800000.0
2007-09-05 14:38:00,1.18765,1.1878,1.18741,1.18747,25200000.0
2007-09-05 14:39:00,1.18742,1.18805,1.18739,1.18805,14200000.0
2007-09-05 14:40:00,1.18726,1.18726,1.18678,1.18678,17400000.0
2007-09-05 14:41:00,1.18695,1.18713,1.18649,1.18669,25200000.0
2007-09-05 14:42:00,1.18667,1.18709,1.18629,1.1868,19400000.0
2007-09-05 14:43:00,1.18683,1.18689,1.18667,1.18672,9400000.0
2007-09-05 14:44:00,1.1865,1.18708,1.1865,1.18679,18600000.0
2007-09-05 14:45:00,1.18679,1.18679,1.18575,1.18575,14600000.0
2007-09-05 14:46:00,1.18593,1.18634,1.18582,1.18609,19200000.0
2007-09-05 14:47:00,1.18614,1.18634,1.18614,1.18623,23200000.0
2007-09-05 14:48:00,1.18617,1.1866,1.18617,1.18657,13000000.0
2007-09-05 14:49:00,1.18649,1.18707,1.18645,1.18684,18400000.0
2007-09-05 14:50:00,1.18647,1.1867,1.18619,1.18665,9400000.0
2007-09-05 14:51:00,1.18689,1.18723,1.18648,1.18648,21400000.0
2007-09-05 14:52:00,1.18659,1.18725,1.18659,1.18679,12800000.0
2007-09-05 14:53:00,1.18676,1.18697,1.1866,1.18668,18000000.0
2007-09-05 14:54:00,1.18676,1.18676,1.18612,1.18653,22200000.0
2007-09-05 14:55:00,1.18659,1.18712,1.18657,1.18678,17200000.0
2007-09-05 14:56:00,1.18695,1.18718,1.18685,1.1871,18800000.0
2007-09-05 14:57:00,1.18687,1.18706,1.18681,1.18703,24400000.0
2007-09-05 14:58:00,1.18719,1.18785,1.18694,1.18785,12200000.0
2007-09-05 14:59:00,1.18763,1.18771,1.18729,1.18729,34200000.0
2007-09-05 15:00:00,1.18711,1.18724,1.18679,1.18697,14800000.0
2007-09-05 15:01:00,1.18693,1.18734,1.18693,1.18731,15200000.0
2007-09-05 15:02:00,1.18719,1.18735,1.18691,1.18705,19800000.0
2007-09-05 15:03:00,1.18727,1.18748,1.18726,1.18748,14200000.0
2007-09-05 15:04:00,1.1872,1.18747,1.18717,1.1872,22400000.0
2007-09-05 15:05:00,1.1875,1.18761,1.18735,1.18735,8000000.0
2007-09-05 15:06:00,1.18733,1.18751,1.18718,1.18735,18800000.0
2007-09-05 15:07:00,1.18692,1.18708,1.18685,1.18708,10000000.0
2007-09-05 15:08:00,1.1868,1.18742,1.18666,1.18689,12000000.0
2007-09-05 15:09:00,1.18722,1.18745,1.18722,1.18722,12800000.0
2007-09-05 15:10:00,1.18721,1.18751,1.18704,1.18749,19000000.0
2007-09-05 15:11:00,1.18758,1.18767,1.18687,1.18727,13800000.0
2007-09-05 15:12:00,1.18778,1.18778,1.18726,1.18737,22800000.0
2007-09-05 15:13:00,1.18768,1.18769,1.18739,1.18745,29800000.0
2007-09-05 15:14:00,1.18734,1.18734,1.18662,1.18672,16000000.0
2007-09-05 15:15:00,1.1868,1.18705,1.18674,1.18701,7600000.0
2007-09-05 15:16:00,1.18671,1.18711,1.18671,1.1871,8000000.0
2007-09-05 15:17:00,1.18704,1.18764,1.18666,1.18764,16400000.0
2007-09-05 15:18:00,1.1875,1.18821,1.1874,1.18821,32400000.0
2007-09-05 15:19:00,1.18818,1.18822,1.18779,1.1881,15200000.0
2007-09-05 15:20:00,1.18818,1.18839,1.18803,1.18825,15000000.0
2007-09-05 15:21:00,1.18848,1.18849,1.18812,1.18816,14400000.0
2007-09-05 15:22:00,1.18848,1.18861,1.18848,1.18855,8600000.0
2007-09-05 15:23:00,1.18813,1.18862,1.18813,1.18853,9600000.0
2007-09-05 15:24:00,1.18815,1.18824,1.18788,1.18824,21400000.0
2007-09-05 15:25:00,1.18813,1.18831,1.18807,1.18823,11600000.0
2007-09-05 15:26:00,1.188,1.18835,1.18787,1.18787,12400000.0
2007-09-05 15:27:00,1.18797,1.18817,1.18769,1.18805,107000000.0
2007-09-05 15:28:00,1.18826,1.18852,1.1878,1.1883,14600000.0
2007-09-05 15:29:00,1.18794,1.18854,1.18794,1.18854,29400000.0
2007-09-05 15:30:00,1.18854,1.18873,1.18839,1.18851,26800000.0
2007-09-05 15:31:00,1.18838,1.18838,1.18784,1.18818,21200000.0
2007-09-05 15:32:00,1.18838,1.18875,1.18791,1.18875,10600000.0
2007-09-05 15:33:00,1.18868,1.18884,1.18821,1.18878,15200000.0
2007-09-05 15:34:00,1.18843,1.18843,1.18798,1.18807,18800000.0
2007-09-05 15:35:00,1.18821,1.18872,1.18762,1.18762,19000000.0
2007-09-05 15:36:00,1.18791,1.18801,1.18763,1.18801,13000000.0
2007-09-05 15:37:00,1.188,1.188,1.18766,1.18777,19400000.0
2007-09-05 15:38:00,1.18766,1.18775,1.18728,1.18769,25600000.0
2007-09-05 15:39:00,1.18761,1.18769,1.18748,1.18757,9400000.0
2007-09-05 15:40:00,1.18767,1.18788,1.18767,1.18777,12600000.0
2007-09-05 15:41:00,1.18773,1.18773,1.18732,1.18732,10000000.0
2007-09-05 15:42:00,1.18736,1.18801,1.18736,1.18801,10600000.0
2007-09-05 15:43:00,1.18742,1.18804,1.18742,1.18764,17000000.0
2007-09-05 15:44:00,1.18796,1.18847,1.18796,1.18847,11200000.0
2007-09-05 15:45:00,1.18809,1.18823,1.18761,1.18761,17800000.0
2007-09-05 15:46:00,1.1878,1.18827,1.1878,1.18827,12200000.0
2007-09-05 15:47:00,1.1886,1.1886,1.18757,1.188,24800000.0
2007-09-05 15:48:00,1.18796,1.18829,1.18793,1.18822,10600000.0
2007-09-05 15:49:00,1.18848,1.18859,1.18792,1.18797,12800000.0
2007-09-05 15:50:00,1.18805,1.18845,1.18805,1.18823,22000000.0
2007-09-05 15:51:00,1.18849,1.18877,1.18838,1.1884,11000000.0
2007-09-05 15:52:00,1.18846,1.18886,1.18846,1.18886,18600000.0
2007-09-05 15:53:00,1.18861,1.18896,1.18849,1.1887,11600000.0
2007-09-05 15:54:00,1.18874,1.18896,1.1884,1.1888,19400000.0
2007-09-05 15:55:00,1.18869,1.18952,1.18864,1.18884,21000000.0
2007-09-05 15:56:00,1.18882,1.18935,1.18865,1.1889,13000000.0
2007-09-05 15:57:00,1.18897,1.18925,1.18879,1.18921,13800000.0
2007-09-05 15:58:00,1.18935,1.18935,1.18875,1.18914,21000000.0
2007-09-05 15:59:00,1.18927,1.18995,1.18914,1.18969,18600000.0
2007-09-05 16:00:00,1.1903,1.19031,1.18989,1.19031,38600000.0
2007-09-05 16:01:00,1.19021,1.19083,1.19021,1.19033,20400000.0
2007-09-05 16:02:00,1.19059,1.19095,1.1904,1.19087,12600000.0
2007-09-05 16:03:00,1.19078,1.19117,1.19075,1.19106,12200000.0
2007-09-05 16:04:00,1.1909,1.19172,1.19081,1.19111,10800000.0
2007-09-05 16:05:00,1.19053,1.19078,1.1901,1.19078,22600000.0
2007-09-05 16:06:00,1.19035,1.19073,1.19028,1.19073,18000000.0
2007-09-05 16:07:00,1.19081,1.19087,1.19033,1.19037,15800000.0
2007-09-05 16:08:00,1.19098,1.19111,1.19044,1.19093,28600000.0
2007-09-05 16:09:00,1.19018,1.19121,1.19018,1.19117,19400000.0
2007-09-05 16:10:00,1.1912,1.19147,1.1911,1.19133,14800000.0
2007-09-05 16:11:00,1.19125,1.19125,1.19033,1.19033,9400000.0
2007-09-05 16:12:00,1.19072,1.19183,1.19072,1.19183,16200000.0
2007-09-05 16:13:00,1.19196,1.19242,1.19171,1.19242,9400000.0
2007-09-05 16:14:00,1.19236,1.19236,1.19127,1.1917,11600000.0
2007-09-05 16:15:00,1.19157,1.1916,1.19121,1.19132,26400000.0
2007-09-05 16:16:00,1.19077,1.19152,1.19077,1.19134,27200000.0
2007-09-05 16:17:00,1.19119,1.19128,1.19079,1.19096,13800000.0
2007-09-05 16:18:00,1.19089,1.19136,1.19087,1.19136,17000000.0
2007-09-05 16:19:00,1.19112,1.19128,1.19102,1.19105,10200000.0
2007-09-05 16:20:00,1.1915,1.19171,1.19129,1.19164,11800000.0
2007-09-05 16:21:00,1.19212,1.19229,1.19147,1.19229,31800000.0
2007-09-05 16:22:00,1.1929,1.19311,1.19282,1.19311,14400000.0
2007-09-05 16:23:00,1.1932,1.19348,1.193,1.193,8400000.0
2007-09-05 16:24:00,1.19294,1.19331,1.19291,1.19331,13800000.0
2007-09-05 16:25:00,1.19322,1.1936,1.19305,1.19335,16400000.0
2007-09-05 16:26:00,1.19313,1.19325,1.1929,1.19298,12400000.0
2007-09-05 16:27:00,1.19311,1.1934,1.19311,1.19321,32000000.0
2007-09-05 16:28:00,1.19319,1.19319,1.19276,1.19276,11600000.0
2007-09-05 16:29:00,1.19244,1.19299,1.19244,1.19299,21200000.0
2007-09-05 16:30:00,1.19274,1.19337,1.19266,1.19337,19400000.0
2007-09-05 16:31:00,1.19276,1.19298,1.19259,1.19266,10800000.0
2007-09-05 16:32:00,1.19254,1.1927,1.19236,1.19237,20800000.0
2007-09-05 16:33:00,1.19261,1.19338,1.19261,1.19338,11400000.0
2007-09-05 16:34:00,1.19395,1.19427,1.19369,1.19427,16800000.0
2007-09-05 16:35:00,1.19411,1.19411,1.19375,1.1938,11800000.0
2007-09-05 16:36:00,1.19376,1.19431,1.19372,1.19431,14800000.0
2007-09-05 16:37:00,1.19382,1.19468,1.19364,1.1945,21000000.0
2007-09-05 16:38:00,1.19447,1.19505,1.1943,1.19505,13400000.0
2007-09-05 16:39:00,1.19492,1.19548,1.19492,1.19504,18200000.0
2007-09-05 16:40:00,1.19507,1.19541,1.19448,1.19541,10800000.0
2007-09-05 16:41:00,1.1951,1.19528,1.19499,1.195,8800000.0
2007-09-05 16:42:00,1.19486,1.1951,1.19455,1.19485,13800000.0
2007-09-05 16:43:00,1.19515,1.19533,1.19465,1.19465,13800000.0
2007-09-05 16:44:00,1.19521,1.19521,1.19485,1.19491,11800000.0
2007-09-05 16:45:00,1.19483,1.19521,1.19482,1.19518,25000000.0
2007-09-05 16:46:00,1.19488,1.19527,1.1947,1.19499,19200000.0
2007-09-05 16:47:00,1.19511,1.19525,1.19496,1.19496,30000000.0
2007-09-05 16:48:00,1.19505,1.19584,1.19505,1.19508,20200000.0
2007-09-05 16:49:00,1.19548,1.19581,1.19501,1.1954,15000000.0
2007-09-05 16:50:00,1.19564,1.19597,1.19535,1.19597,21800000.0
2007-09-05 16:51:00,1.19557,1.19586,1.19553,1.19553,17400000.0
2007-09-05 16:52:00,1.19606,1.19636,1.19572,1.19581,14600000.0
2007-09-05 16:53:00,1.1957,1.19625,1.19563,1.19595,22200000.0
2007-09-05 16:54:00,1.19553,1.19564,1.1953,1.19543,17600000.0
2007-09-05 16:55:00,1.19538,1.19549,1.19503,1.19549,11800000.0
2007-09-05 16:56:00,1.19522,1.19556,1.19509,1.19542,29400000.0
2007-09-05 16:57:00,1.19504,1.1956,1.19481,1.19546,18800000.0
2007-09-05 16:58:00,1.19586,1.19596,1.19506,1.19532,22200000.0
2007-09-05 16:59:00,1.19596,1.19596,1.19564,1.19571,16400000.0
2007-09-05 17:00:00,1.19535,1.19604,1.19523,1.19523,13600000.0
2007-09-05 17:01:00,1.19523,1.19534,1.1949,1.19532,6600000.0
2007-09-05 17:02:00,1.19533,1.1956,1.1949,1.1949,13800000.0
2007-09-05 17:03:00,1.19556,1.19562,1.19518,1.19518,10000000.0
2007-09-05 17:04:00,1.19531,1.19572,1.19524,1.19544,16400000.0
2007-09-05 17:05:00,1.19574,1.19574,1.19527,1.19543,11000000.0
2007-09-05 17:06:00,1.19527,1.19554,1.19523,1.19546,19800000.0
2007-09-05 17:07:00,1.19541,1.19558,1.19518,1.19555,21800000.0
2007-09-05 17:08:00,1.19565,1.19567,1.19543,1.19566,24200000.0
2007-09-05 17:09:00,1.19536,1.19574,1.1951,1.19574,18000000.0
2007-09-05 17:10:00,1.19563,1.19592,1.19518,1.19529,25200000.0
2007-09-05 17:11:00,1.19562,1.19562,1.1947,1.19536,16600000.0
2007-09-05 17:12:00,1.19474,1.19521,1.19451,1.19492,12200000.0
2007-09-05 17:13:00,1.19527,1.19528,1.19461,1.19497,16000000.0
2007-09-05 17:14:00,1.19487,1.19533,1.19487,1.19509,11600000.0
2007-09-05 17:15:00,1.19514,1.19515,1.19491,1.19515,20800000.0
2007-09-05 17:16:00,1.1948,1.1948,1.19436,1.1945,13000000.0
2007-09-05 17:17:00,1.19453,1.19461,1.19423,1.19423,12800000.0
2007-09-05 17:18:00,1.19424,1.19457,1.19404,1.19404,17400000.0
2007-09-05 17:19:00,1.19422,1.19484,1.19422,1.19448,15200000.0
2007-09-05 17:20:00,1.19409,1.19426,1.19373,1.19373,18800000.0
2007-09-05 17:21:00,1.1936,1.19377,1.19326,1.19373,9400000.0
2007-09-05 17:22:00,1.19359,1.19407,1.19356,1.19356,18800000.0
2007-09-05 17:23:00,1.19396,1.19405,1.19356,1.19381,16800000.0
2007-09-05 17:24:00,1.19411,1.19419,1.19384,1.19385,16200000.0
2007-09-05 17:25:00,1.19362,1.19417,1.19353,1.19353,13800000.0
2007-09-05 17:26:00,1.19392,1.19439,1.19387,1.19387,32000000.0
2007-09-05 17:27:00,1.19434,1.19483,1.19427,1.1944,17000000.0
2007-09-05 17:28:00,1.1945,1.19476,1.19449,1.19461,17600000.0
2007-09-05 17:29:00,1.1946,1.1946,1.19409,1.19449,32800000.0
2007-09-05 17:30:00,1.1943,1.19486,1.19423,1.19423,15800000.0
2007-09-05 17:31:00,1.19458,1.19516,1.19434,1.19434,16200000.0
2007-09-05 17:32:00,1.19402,1.19475,1.19341,1.19475,22400000.0
2007-09-05 17:33:00,1.19402,1.19426,1.19396,1.19423,17800000.0
2007-09-05 17:34:00,1.19368,1.19398,1.19343,1.19385,17200000.0
2007-09-05 17:35:00,1.1938,1.19402,1.19361,1.19376,18800000.0
2007-09-05 17:36:00,1.19405,1.19405,1.19308,1.19308,22600000.0
2007-09-05 17:37:00,1.19324,1.19399,1.19308,1.19358,28000000.0
2007-09-05 17:38:00,1.19385,1.19436,1.19378,1.19384,15800000.0
2007-09-05 17:39:00,1.19443,1.19443,1.19398,1.19414,15000000.0
2007-09-05 17:40:00,1.19402,1.19405,1.1937,1.19388,12200000.0
2007-09-05 17:41:00,1.19383,1.19403,1.19345,1.19403,21800000.0
2007-09-05 17:42:00,1.19425,1.19425,1.19317,1.19317,11400000.0
2007-09-05 17:43:00,1.19333,1.1937,1.1933,1.19351,14600000.0
2007-09-05 17:44:00,1.19379,1.19379,1.19312,1.19338,11600000.0
2007-09-05 17:45:00,1.19315,1.19395,1.19315,1.19377,17000000.0
2007-09-05 17:46:00,1.19422,1.19482,1.19422,1.19482,19200000.0
2007-09-05 17:47:00,1.19464,1.19478,1.19433,1.19433,14800000.0
2007-09-05 17:48:00,1.1948,1.19492,1.19471,1.19471,19400000.0
2007-09-05 17:49:00,1.19512,1.1954,1.19493,1.1954,17200000.0
2007-09-05 17:50:00,1.195,1.19543,1.195,1.19543,30000000.0
2007-09-05 17:51:00,1.19558,1.19558,1.19503,1.19511,8000000.0
2007-09-05 17:52:00,1.19494,1.19519,1.19447,1.19464,21600000.0
2007-09-05 17:53:00,1.19449,1.19482,1.19412,1.19469,13000000.0
2007-09-05 17:54:00,1.19453,1.19458,1.19432,1.19456,19600000.0
2007-09-05 17:55:00,1.19432,1.19459,1.19389,1.19389,14000000.0
2007-09-05 17:56:00,1.19443,1.19464,1.19427,1.19437,35600000.0
2007-09-05 17:57:00,1.19401,1.19426,1.19347,1.19426,14000000.0
2007-09-05 17:58:00,1.1945,1.1945,1.1939,1.19426,13400000.0
2007-09-05 17:59:00,1.19428,1.19428,1.19357,1.19379,15800000.0
2007-09-05 18:00:00,1.19384,1.19403,1.19367,1.19367,16000000.0
2007-09-05 18:01:00,1.19381,1.19403,1.19371,1.19403,8000000.0
2007-09-05 18:02:00,1.19425,1.19467,1.19402,1.1944,20600000.0
2007-09-05 18:03:00,1.19417,1.1946,1.19417,1.1946,18800000.0
2007-09-05 18:04:00,1.1945,1.19499,1.1945,1.19466,12800000.0
2007-09-05 18:05:00,1.1954,1.1954,1.195,1.1953,29200000.0
2007-09-05 18:06:00,1.19507,1.19507,1.19432,1.19487,29200000.0
2007-09-05 18:07:00,1.19486,1.19486,1.19458,1.19474,14000000.0
2007-09-05 18:08:00,1.19472,1.19506,1.19472,1.19485,12000000.0
2007-09-05 18:09:00,1.1947,1.19499,1.19459,1.19459,15800000.0
2007-09-05 18:10:00,1.19477,1.19481,1.19431,1.19431,16200000.0
2007-09-05 18:11:00,1.19446,1.19488,1.19446,1.19488,18400000.0
2007-09-05 18:12:00,1.19461,1.19483,1.19431,1.19483,9200000.0
2007-09-05 18:13:00,1.19444,1.19444,1.19382,1.19417,22800000.0
2007-09-05 18:14:00,1.19443,1.19443,1.19423,1.19423,16800000.0
2007-09-05 18:15:00,1.19482,1.19482,1.19409,1.19418,29200000.0
2007-09-05 18:16:00,1.19427,1.19464,1.19427,1.19454,12200000.0
2007-09-05 18:17:00,1.19409,1.19409,1.19332,1.19333,21000000.0
2007-09-05 18:18:00,1.19399,1.19409,1.19393,1.19409,5600000.0
2007-09-05 18:19:00,1.19373,1.1946,1.19373,1.19409,26800000.0
2007-09-05 18:20:00,1.19425,1.19426,1.19405,1.19426,13000000.0
2007-09-05 18:21:00,1.19459,1.19459,1.19412,1.19423,14000000.0
2007-09-05 18:22:00,1.19416,1.19416,1.19393,1.19393,24400000.0
2007-09-05 18:23:00,1.19413,1.1949,1.19413,1.19413,14800000.0
2007-09-05 18:24:00,1.19411,1.19437,1.19411,1.19429,17400000.0
2007-09-05 18:25:00,1.1942,1.19443,1.19374,1.19411,9600000.0
2007-09-05 18:26:00,1.19355,1.19421,1.19355,1.1941,30600000.0
2007-09-05 18:27:00,1.19455,1.19455,1.19408,1.19409,10400000.0
2007-09-05 18:28:00,1.1947,1.1947,1.19396,1.19396,12400000.0
2007-09-05 18:29:00,1.19402,1.19406,1.19389,1.19399,14400000.0
2007-09-05 18:30:00,1.19369,1.19389,1.19356,1.1936,13000000.0
2007-09-05 18:31:00,1.19392,1.19392,1.19316,1.19318,14000000.0
2007-09-05 18:32:00,1.19323,1.19364,1.19323,1.19364,16800000.0
2007-09-05 18:33:00,1.19366,1.19387,1.19363,1.1938,21800000.0
2007-09-05 18:34:00,1.19365,1.19397,1.19365,1.19384,11000000.0
2007-09-05 18:35:00,1.19408,1.19421,1.19378,1.19398,14200000.0
2007-09-05 18:36:00,1.19397,1.19441,1.19397,1.1942,20200000.0
2007-09-05 18:37:00,1.1949,1.1949,1.1949,1.1949,10200000.0
2007-09-05 18:38:00,1.1948,1.1948,1.1948,1.1948,10200000.0
2007-09-05 18:39:00,1.194,1.19444,1.19378,1.19439,10200000.0
2007-09-05 18:40:00,1.19426,1.19431,1.19379,1.19428,16400000.0
2007-09-05 18:41:00,1.19422,1.19445,1.19412,1.19435,22000000.0
2007-09-05 18:42:00,1.195,1.1952,1.1949,1.1952,11800000.0
2007-09-05 18:43:00,1.19453,1.19453,1.19422,1.19423,11800000.0
2007-09-05 18:44:00,1.19415,1.19436,1.19409,1.19411,25800000.0
2007-09-05 18:45:00,1.1951,1.1951,1.1949,1.195,15400000.0
2007-09-05 18:46:00,1.19425,1.19443,1.19425,1.19442,15400000.0
2007-09-05 18:47:00,1.1953,1.1955,1.1953,1.1953,21800000.0
2007-09-05 18:48:00,1.19477,1.1951,1.1946,1.1946,21800000.0
2007-09-05 18:49:00,1.19453,1.19495,1.19453,1.19464,19000000.0
2007-09-05 18:50:00,1.19471,1.19511,1.19417,1.19448,30400000.0
2007-09-05 18:51:00,1.19463,1.19489,1.19447,1.19447,23200000.0
2007-09-05 18:52:00,1.19515,1.19515,1.19424,1.1945,13600000.0
2007-09-05 18:53:00,1.1955,1.1955,1.1953,1.1953,15000000.0
2007-09-05 18:54:00,1.1955,1.1955,1.1955,1.1955,15000000.0
2007-09-05 18:55:00,1.1954,1.1954,1.1953,1.1953,15000000.0
2007-09-05 18:56:00,1.19446,1.19515,1.19446,1.19486,15000000.0
2007-09-05 18:57:00,1.19488,1.19497,1.19463,1.19463,6400000.0
2007-09-05 18:58:00,1.19486,1.19499,1.19459,1.19463,19800000.0
2007-09-05 18:59:00,1.19463,1.19497,1.19463,1.19478,12400000.0
2007-09-05 19:00:00,1.19483,1.19505,1.19469,1.19476,11200000.0
2007-09-05 19:01:00,1.19512,1.19524,1.19495,1.19524,27600000.0
2007-09-05 19:02:00,1.19526,1.19553,1.19507,1.19548,10000000.0
2007-09-05 19:03:00,1.19515,1.19547,1.19503,1.19531,17200000.0
2007-09-05 19:04:00,1.1959,1.19603,1.19543,1.1959,29400000.0
2007-09-05 19:05:00,1.19592,1.196,1.19572,1.19594,15800000.0
2007-09-05 19:06:00,1.19568,1.19634,1.19568,1.19596,14400000.0
2007-09-05 19:07:00,1.19624,1.19624,1.19465,1.19469,14800000.0
2007-09-05 19:08:00,1.19485,1.19549,1.19485,1.19504,5200000.0
2007-09-05 19:09:00,1.19513,1.1952,1.19482,1.19503,11600000.0
2007-09-05 19:10:00,1.19505,1.19546,1.19494,1.19538,18000000.0
2007-09-05 19:11:00,1.19571,1.19571,1.19515,1.19544,7600000.0
2007-09-05 19:12:00,1.19548,1.19605,1.1954,1.19561,24800000.0
2007-09-05 19:13:00,1.19561,1.19618,1.19561,1.19615,16200000.0
2007-09-05 19:14:00,1.19641,1.19659,1.19617,1.19647,15200000.0
2007-09-05 19:15:00,1.19675,1.19675,1.19626,1.19626,13600000.0
2007-09-05 19:16:00,1.19603,1.19624,1.19591,1.19591,11000000.0
2007-09-05 19:17:00,1.19603,1.19645,1.19592,1.19606,15800000.0
2007-09-05 19:18:00,1.19587,1.19635,1.19578,1.19635,14200000.0
2007-09-05 19:19:00,1.19645,1.19645,1.19589,1.1962,9400000.0
2007-09-05 19:20:00,1.19593,1.19657,1.19593,1.19597,29000000.0
2007-09-05 19:21:00,1.19598,1.19617,1.19591,1.19591,15200000.0
2007-09-05 19:22:00,1.19582,1.19588,1.19557,1.19572,28200000.0
2007-09-05 19:23:00,1.19592,1.19627,1.1959,1.19609,10400000.0
2007-09-05 19:24:00,1.19596,1.19596,1.19557,1.19592,6800000.0
2007-09-05 19:25:00,1.19634,1.19634,1.19578,1.19624,13400000.0
2007-09-05 19:26:00,1.19649,1.19669,1.19621,1.19634,12400000.0
2007-09-05 19:27:00,1.19735,1.19735,1.19681,1.19702,21600000.0
2007-09-05 19:28:00,1.19692,1.19747,1.19692,1.19747,17000000.0
2007-09-05 19:29:00,1.19734,1.19759,1.19688,1.19689,14200000.0
2007-09-05 19:30:00,1.19708,1.19708,1.19631,1.19689,22800000.0
2007-09-05 19:31:00,1.19685,1.19724,1.19685,1.19707,21200000.0
2007-09-05 19:32:00,1.19733,1.19733,1.19692,1.19692,14800000.0
2007-09-05 19:33:00,1.19723,1.19752,1.19688,1.19713,16000000.0
2007-09-05 19:34:00,1.19698,1.19709,1.19685,1.19709,19000000.0
2007-09-05 19:35:00,1.19697,1.19741,1.19686,1.19699,17000000.0
2007-09-05 19:36:00,1.1978,1.1978,1.1975,1.1977,7600000.0
2007-09-05 19:37:00,1.1974,1.1974,1.1974,1.1974,7600000.0
2007-09-05 19:38:00,1.19695,1.19717,1.19675,1.19698,7600000.0
2007-09-05 19:39:00,1.19703,1.19729,1.19641,1.19641,27400000.0
2007-09-05 19:40:00,1.1973,1.1975,1.1972,1.1972,11400000.0
2007-09-05 19:41:00,1.19646,1.19656,1.19633,1.19634,11400000.0
2007-09-05 19:42:00,1.1972,1.1972,1.197,1.197,8400000.0
2007-09-05 19:43:00,1.19648,1.19692,1.19637,1.19648,8400000.0
2007-09-05 19:44:00,1.1976,1.1976,1.1973,1.1973,4800000.0
2007-09-05 19:45:00,1.19636,1.19657,1.19636,1.19657,4800000.0
2007-09-05 19:46:00,1.1966,1.19699,1.19657,1.19667,22400000.0
2007-09-05 19:47:00,1.19666,1.19702,1.19666,1.19681,7200000.0
2007-09-05 19:48:00,1.19697,1.19726,1.19688,1.19719,17400000.0
2007-09-05 19:49:00,1.19726,1.19746,1.19708,1.19746,12000000.0
2007-09-05 19:50:00,1.19674,1.19712,1.19674,1.19712,15400000.0
2007-09-05 19:51:00,1.19793,1.19846,1.1975,1.19794,23400000.0
2007-09-05 19:52:00,1.19767,1.1978,1.19739,1.19739,11400000.0
2007-09-05 19:53:00,1.19748,1.19772,1.19744,1.19744,11600000.0
2007-09-05 19:54:00,1.1973,1.19782,1.1973,1.19745,17800000.0
2007-09-05 19:55:00,1.19754,1.19754,1.197,1.19712,20000000.0
2007-09-05 19:56:00,1.19725,1.19727,1.19697,1.19698,17400000.0
2007-09-05 19:57:00,1.19712,1.19718,1.19692,1.19717,14400000.0
2007-09-05 19:58:00,1.1971,1.19745,1.1971,1.19745,15000000.0
2007-09-05 19:59:00,1.19719,1.19754,1.19719,1.19747,12400000.0
2007-09-05 20:00:00,1.19732,1.19757,1.197,1.19757,17600000.0
2007-09-05 20:01:00,1.19707,1.19731,1.19699,1.19699,18000000.0
2007-09-05 20:02:00,1.19702,1.19737,1.19674,1.19705,13800000.0
2007-09-05 20:03:00,1.1971,1.19743,1.19675,1.19715,15000000.0
2007-09-05 20:04:00,1.19745,1.19761,1.19708,1.19739,11000000.0
2007-09-05 20:05:00,1.19808,1.19808,1.19766,1.19792,8000000.0
2007-09-05 20:06:00,1.19778,1.19798,1.19741,1.19798,10200000.0
2007-09-05 20:07:00,1.19782,1.19794,1.1977,1.19775,22800000.0
2007-09-05 20:08:00,1.19783,1.19783,1.19776,1.1978,9000000.0
2007-09-05 20:09:00,1.19769,1.19769,1.19694,1.19736,6800000.0
2007-09-05 20:10:00,1.19726,1.19726,1.1971,1.19713,14000000.0
2007-09-05 20:11:00,1.19718,1.19732,1.19702,1.19726,15600000.0
2007-09-05 20:12:00,1.19771,1.19783,1.19734,1.1976,14600000.0
2007-09-05 20:13:00,1.19795,1.19795,1.1973,1.19742,19400000.0
2007-09-05 20:14:00,1.19785,1.19803,1.19775,1.19775,11200000.0
2007-09-05 20:15:00,1.19774,1.1978,1.19734,1.19734,11400000.0
2007-09-05 20:16:00,1.19715,1.19783,1.19715,1.19769,21600000.0
2007-09-05 20:17:00,1.19801,1.19814,1.1975,1.19775,15600000.0
2007-09-05 20:18:00,1.19747,1.19768,1.19744,1.1976,12200000.0
2007-09-05 20:19:00,1.19761,1.19797,1.19741,1.19741,10600000.0
2007-09-05 20:20:00,1.19818,1.19818,1.19762,1.19772,17400000.0
2007-09-05 20:21:00,1.19778,1.19837,1.19772,1.19778,11200000.0
2007-09-05 20:22:00,1.19772,1.19772,1.19707,1.1974,23000000.0
2007-09-05 20:23:00,1.19733,1.19782,1.19717,1.19717,7400000.0
2007-09-05 20:24:00,1.19731,1.19731,1.19654,1.19704,13400000.0
2007-09-05 20:25:00,1.19692,1.19759,1.19692,1.19759,20600000.0
2007-09-05 20:26:00,1.19769,1.19769,1.19711,1.19752,14800000.0
2007-09-05 20:27:00,1.19758,1.19808,1.19746,1.19746,11200000.0
2007-09-05 20:28:00,1.19732,1.19796,1.19732,1.19764,19600000.0
2007-09-05 20:29:00,1.19818,1.19818,1.19772,1.1979,27400000.0
2007-09-05 20:30:00,1.19849,1.1985,1.19793,1.19793,17400000.0
2007-09-05 20:31:00,1.1977,1.19842,1.19763,1.19805,10600000.0
2007-09-05 20:32:00,1.19854,1.19854,1.19797,1.19797,10400000.0
2007-09-05 20:33:00,1.19762,1.19811,1.19762,1.19811,13200000.0
2007-09-05 20:34:00,1.1972,1.19789,1.19689,1.19737,24200000.0
2007-09-05 20:35:00,1.19688,1.19737,1.19688,1.19737,24400000.0
2007-09-05 20:36:00,1.19742,1.19751,1.1973,1.19744,16000000.0
2007-09-05 20:37:00,1.19742,1.19783,1.19742,1.19752,6200000.0
2007-09-05 20:38:00,1.19759,1.19806,1.19759,1.19788,30800000.0
2007-09-05 20:39:00,1.19774,1.19789,1.19754,1.19762,16000000.0
2007-09-05 20:40:00,1.19744,1.19748,1.197,1.197,10400000.0
2007-09-05 20:41:00,1.19707,1.19756,1.19707,1.19747,10000000.0
2007-09-05 20:42:00,1.1969,1.19752,1.1969,1.1974,11400000.0
2007-09-05 20:43:00,1.19753,1.19762,1.19735,1.19735,7400000.0
2007-09-05 20:44:00,1.19752,1.19767,1.19742,1.19767,40200000.0
2007-09-05 20:45:00,1.19766,1.19786,1.19725,1.19746,26800000.0
2007-09-05 20:46:00,1.19711,1.1976,1.19711,1.19737,12400000.0
2007-09-05 20:47:00,1.19727,1.19769,1.19719,1.19769,20600000.0
2007-09-05 20:48:00,1.19796,1.19796,1.19719,1.19735,12600000.0
2007-09-05 20:49:00,1.19749,1.19795,1.19749,1.19795,20400000.0
2007-09-05 20:50:00,1.19793,1.19799,1.19725,1.19799,10400000.0
2007-09-05 20:51:00,1.19769,1.19847,1.19769,1.19772,21200000.0
2007-09-05 20:52:00,1.19842,1.19842,1.1978,1.19795,14000000.0
2007-09-05 20:53:00,1.19757,1.19757,1.19702,1.19702,2000000.0
2007-09-05 20:54:00,1.19718,1.1975,1.19707,1.19731,17400000.0
2007-09-05 20:55:00,1.19736,1.1974,1.19712,1.19713,17800000.0
2007-09-05 20:56:00,1.19758,1.19758,1.19712,1.19712,16000000.0
2007-09-05 20:57:00,1.19689,1.19724,1.19668,1.19681,14200000.0
2007-09-05 20:58:00,1.19697,1.19738,1.19683,1.1971,23800000.0
2007-09-05 20:59:00,1.19676,1.1969,1.19638,1.19661,14000000.0
2007-09-05 21:00:00,1.19609,1.19622,1.19565,1.19601,19200000.0
2007-09-05 21:01:00,1.19598,1.1961,1.19588,1.19597,18800000.0
2007-09-05 21:02:00,1.19588,1.19619,1.19588,1.19593,18600000.0
2007-09-05 21:03:00,1.19666,1.19684,1.19624,1.1966,17800000.0
2007-09-05 21:04:00,1.19661,1.19686,1.19647,1.19647,23200000.0
2007-09-05 21:05:00,1.19693,1.19693,1.19647,1.19647,17400000.0
2007-09-05 21:06:00,1.19639,1.19689,1.19639,1.19685,9200000.0
2007-09-05 21:07:00,1.19681,1.1972,1.1967,1.19693,9200000.0
2007-09-05 21:08:00,1.19722,1.19722,1.19668,1.19699,20600000.0
2007-09-05 21:09:00,1.19694,1.19704,1.19679,1.19686,13000000.0
2007-09-05 21:10:00,1.19681,1.19727,1.19678,1.1972,10400000.0
2007-09-05 21:11:00,1.197,1.19733,1.19688,1.19726,23000000.0
2007-09-05 21:12:00,1.19741,1.19775,1.19741,1.19767,18400000.0
2007-09-05 21:13:00,1.19764,1.19817,1.19748,1.19761,15000000.0
2007-09-05 21:14:00,1.19742,1.19742,1.19703,1.19731,10800000.0
2007-09-05 21:15:00,1.19748,1.19821,1.19748,1.19761,23600000.0
2007-09-05 21:16:00,1.19801,1.19836,1.19801,1.19816,13800000.0
2007-09-05 21:17:00,1.1978,1.1978,1.19738,1.19738,16000000.0
2007-09-05 21:18:00,1.19755,1.1981,1.19755,1.19788,8000000.0
2007-09-05 21:19:00,1.19772,1.19813,1.19772,1.19799,8800000.0
2007-09-05 21:20:00,1.19805,1.19806,1.1975,1.19778,11000000.0
2007-09-05 21:21:00,1.19751,1.19803,1.19745,1.19755,27400000.0
2007-09-05 21:22:00,1.19765,1.19784,1.19742,1.1977,27800000.0
2007-09-05 21:23:00,1.19751,1.19813,1.19751,1.19813,6600000.0
2007-09-05 21:24:00,1.19785,1.19788,1.19751,1.19751,13400000.0
2007-09-05 21:25:00,1.19769,1.19769,1.19726,1.19757,16600000.0
2007-09-05 21:26:00,1.19718,1.198,1.19715,1.198,20200000.0
2007-09-05 21:27:00,1.1982,1.1982,1.1982,1.1982,4000000.0
2007-09-05 21:28:00,1.19752,1.19762,1.19752,1.19762,4000000.0
2007-09-05 21:29:00,1.19766,1.19799,1.19766,1.1977,14000000.0
2007-09-05 21:30:00,1.19772,1.19789,1.19752,1.19754,27800000.0
2007-09-05 21:31:00,1.19738,1.19765,1.19719,1.19726,28200000.0
2007-09-05 21:32:00,1.19654,1.1968,1.19618,1.1968,15600000.0
2007-09-05 21:33:00,1.19638,1.19691,1.19638,1.19683,8400000.0
2007-09-05 21:34:00,1.19709,1.19726,1.19679,1.197,16400000.0
2007-09-05 21:35:00,1.19711,1.19743,1.19711,1.19731,12200000.0
2007-09-05 21:36:00,1.19733,1.1976,1.19719,1.19758,17600000.0
2007-09-05 21:37:00,1.19727,1.19727,1.19685,1.19685,13000000.0
2007-09-05 21:38:00,1.19688,1.19748,1.19672,1.19679,14400000.0
2007-09-05 21:39:00,1.19688,1.197,1.19658,1.19663,14000000.0
2007-09-05 21:40:00,1.19647,1.19689,1.19631,1.1966,16000000.0
2007-09-05 21:41:00,1.19665,1.19697,1.19665,1.19676,16800000.0
2007-09-05 21:42:00,1.19654,1.19654,1.19615,1.19615,18800000.0
2007-09-05 21:43:00,1.19628,1.1968,1.19628,1.1968,11200000.0
2007-09-05 21:44:00,1.19654,1.19699,1.19654,1.19677,11200000.0
2007-09-05 21:45:00,1.19692,1.19692,1.19643,1.19654,22400000.0
2007-09-05 21:46:00,1.19675,1.19709,1.19675,1.19694,26000000.0
2007-09-05 21:47:00,1.19631,1.19659,1.19631,1.19659,14800000.0
2007-09-05 21:48:00,1.19679,1.19723,1.19676,1.19723,6600000.0
2007-09-05 21:49:00,1.19694,1.19722,1.19661,1.1968,11400000.0
2007-09-05 21:50:00,1.19664,1.19691,1.19657,1.19657,22000000.0
2007-09-05 21:51:00,1.19638,1.19638,1.19609,1.19631,6200000.0
2007-09-05 21:52:00,1.19597,1.19645,1.19585,1.19611,10800000.0
2007-09-05 21:53:00,1.19654,1.19677,1.19619,1.19632,17600000.0
2007-09-05 21:54:00,1.19636,1.19707,1.19636,1.19646,17800000.0
2007-09-05 21:55:00,1.19673,1.19692,1.19659,1.19665,10000000.0
2007-09-05 21:56:00,1.19661,1.19708,1.19654,1.19708,10800000.0
2007-09-05 21:57:00,1.19683,1.19704,1.19651,1.19651,16800000.0
2007-09-05 21:58:00,1.1966,1.19737,1.1966,1.19737,6600000.0
2007-09-05 21:59:00,1.19703,1.19748,1.19703,1.19716,12600000.0
2007-09-05 22:00:00,1.19764,1.19764,1.19716,1.19742,17800000.0
2007-09-05 22:01:00,1.19737,1.19743,1.19718,1.19732,13200000.0
2007-09-05 22:02:00,1.1973,1.1973,1.1966,1.1968,17600000.0
2007-09-05 22:03:00,1.19653,1.19693,1.19653,1.19693,10600000.0
2007-09-05 22:04:00,1.19688,1.19705,1.19684,1.19705,11200000.0
2007-09-05 22:05:00,1.19728,1.19728,1.1963,1.19646,16200000.0
2007-09-05 22:06:00,1.19654,1.19666,1.19627,1.19665,7200000.0
2007-09-05 22:07:00,1.19601,1.19643,1.19599,1.19619,13800000.0
2007-09-05 22:08:00,1.19618,1.19624,1.19585,1.19585,9800000.0
2007-09-05 22:09:00,1.19566,1.19587,1.19542,1.19543,25000000.0
2007-09-05 22:10:00,1.19559,1.19615,1.19541,1.19615,16000000.0
2007-09-05 22:11:00,1.19605,1.19605,1.19546,1.19546,10600000.0
2007-09-05 22:12:00,1.19546,1.19588,1.19546,1.19575,20800000.0
2007-09-05 22:13:00,1.19588,1.19609,1.19558,1.19602,18800000.0
2007-09-05 22:14:00,1.19604,1.19627,1.19604,1.19627,8200000.0
2007-09-05 22:15:00,1.19651,1.19651,1.19599,1.19622,17800000.0
2007-09-05 22:16:00,1.19632,1.19632,1.19573,1.1961,21600000.0
2007-09-05 22:17:00,1.19589,1.19589,1.19553,1.19557,22800000.0
2007-09-05 22:18:00,1.19566,1.19574,1.19542,1.19556,20400000.0
2007-09-05 22:19:00,1.19541,1.19586,1.19541,1.19586,24000000.0
2007-09-05 22:20:00,1.19568,1.19568,1.19535,1.19548,6200000.0
2007-09-05 22:21:00,1.19572,1.19598,1.19572,1.19598,7000000.0
2007-09-05 22:22:00,1.1965,1.1965,1.1965,1.1965,14600000.0
2007-09-05 22:23:00,1.19612,1.19667,1.19612,1.19626,14600000.0
2007-09-05 22:24:00,1.19617,1.19617,1.1955,1.1955,13600000.0
2007-09-05 22:25:00,1.19638,1.19638,1.1957,1.19592,6400000.0
2007-09-05 22:26:00,1.19587,1.19587,1.19554,1.19574,8400000.0
2007-09-05 22:27:00,1.1959,1.1959,1.19515,1.19559,9000000.0
2007-09-05 22:28:00,1.19536,1.19569,1.19536,1.19569,12600000.0
2007-09-05 22:29:00,1.19539,1.19599,1.19535,1.19599,17200000.0
2007-09-05 22:31:00,1.19578,1.19608,1.1957,1.19608,19200000.0
2007-09-05 22:32:00,1.19564,1.1965,1.19564,1.1965,13400000.0
2007-09-05 22:33:00,1.1963,1.1963,1.19581,1.19584,19800000.0
2007-09-05 22:34:00,1.19583,1.19593,1.19579,1.19587,5800000.0
2007-09-05 22:35:00,1.19654,1.19654,1.19598,1.19598,24200000.0
2007-09-05 22:37:00,1.19606,1.19606,1.19572,1.19573,11800000.0
2007-09-05 22:38:00,1.19578,1.19605,1.19563,1.19605,18800000.0
2007-09-05 22:39:00,1.19564,1.19582,1.19529,1.19543,33200000.0
2007-09-05 22:40:00,1.19548,1.19613,1.19534,1.19613,20000000.0
2007-09-05 22:41:00,1.19575,1.19602,1.19559,1.19559,11400000.0
2007-09-05 22:42:00,1.1957,1.19573,1.19543,1.19546,13800000.0
2007-09-05 22:43:00,1.1953,1.1953,1.19485,1.19485,24400000.0
2007-09-05 22:44:00,1.19489,1.19545,1.19489,1.19502,18800000.0
2007-09-05 22:45:00,1.19466,1.195,1.19454,1.19493,14000000.0
2007-09-05 22:46:00,1.19588,1.19588,1.19493,1.19541,24400000.0
2007-09-05 22:47:00,1.19544,1.19565,1.19544,1.19561,6000000.0
2007-09-05 22:48:00,1.19637,1.19643,1.19565,1.19565,15800000.0
2007-09-05 22:49:00,1.1961,1.1962,1.1959,1.1962,17600000.0
2007-09-05 22:50:00,1.19528,1.19558,1.19528,1.19553,17600000.0
2007-09-05 22:51:00,1.19571,1.19574,1.19551,1.1956,16400000.0
2007-09-05 22:52:00,1.19553,1.19553,1.19519,1.19545,20400000.0
2007-09-05 22:53:00,1.19572,1.19572,1.195,1.19511,10200000.0
2007-09-05 22:54:00,1.19565,1.1958,1.19549,1.19549,16800000.0
2007-09-05 22:55:00,1.1955,1.1955,1.19495,1.19495,26000000.0
2007-09-05 22:56:00,1.19533,1.19533,1.19494,1.19514,13200000.0
2007-09-05 22:57:00,1.19503,1.19527,1.19493,1.19493,6600000.0
2007-09-05 22:58:00,1.19522,1.19549,1.19522,1.19539,8000000.0
2007-09-05 22:59:00,1.19524,1.19577,1.19512,1.19512,17800000.0
2007-09-05 23:00:00,1.19505,1.19545,1.19462,1.19525,17000000.0
2007-09-05 23:01:00,1.1961,1.1963,1.1961,1.1962,21000000.0
2007-09-05 23:02:00,1.19498,1.19525,1.19485,1.19485,21000000.0
2007-09-05 23:03:00,1.19525,1.19539,1.19525,1.1953,10000000.0
2007-09-05 23:04:00,1.19542,1.19555,1.1952,1.1952,17000000.0
2007-09-05 23:05:00,1.19539,1.1961,1.19539,1.19543,16600000.0
2007-09-05 23:06:00,1.19532,1.19543,1.19532,1.19543,10000000.0
2007-09-05 23:07:00,1.19531,1.19569,1.19531,1.19546,18000000.0
2007-09-05 23:08:00,1.19527,1.19572,1.19527,1.19572,17800000.0
2007-09-05 23:09:00,1.1956,1.1959,1.1956,1.19565,9200000.0
2007-09-05 23:10:00,1.19572,1.1961,1.19554,1.19592,29000000.0
2007-09-05 23:11:00,1.19644,1.19672,1.19584,1.19584,10600000.0
2007-09-05 23:12:00,1.1961,1.1965,1.1961,1.19639,5200000.0
2007-09-05 23:13:00,1.19613,1.19638,1.19557,1.19619,10800000.0
2007-09-05 23:14:00,1.19604,1.19607,1.19557,1.19557,8600000.0
2007-09-05 23:15:00,1.19608,1.19608,1.1954,1.19556,23000000.0
2007-09-05 23:16:00,1.19545,1.19552,1.19519,1.19552,18600000.0
2007-09-05 23:17:00,1.19534,1.19616,1.19534,1.19598,24600000.0
2007-09-05 23:18:00,1.19588,1.1962,1.19584,1.19588,24400000.0
2007-09-05 23:19:00,1.19613,1.19688,1.19613,1.19688,6200000.0
2007-09-05 23:20:00,1.19679,1.19679,1.1962,1.19649,13600000.0
2007-09-05 23:21:00,1.19603,1.19603,1.19551,1.19563,10400000.0
2007-09-05 23:22:00,1.19576,1.19591,1.19534,1.19562,22000000.0
2007-09-05 23:23:00,1.19577,1.1961,1.19569,1.1961,11600000.0
2007-09-05 23:24:00,1.19582,1.1961,1.19531,1.19531,5800000.0
2007-09-05 23:25:00,1.19587,1.19592,1.19587,1.19592,3000000.0
2007-09-05 23:26:00,1.19623,1.19623,1.19591,1.19591,4800000.0
2007-09-05 23:27:00,1.1965,1.1965,1.1963,1.1965,7400000.0
2007-09-05 23:28:00,1.19603,1.19603,1.19575,1.19586,7400000.0
2007-09-05 23:29:00,1.19598,1.19642,1.19542,1.1958,45800000.0
2007-09-05 23:30:00,1.1956,1.19564,1.1956,1.19564,3400000.0
2007-09-05 23:31:00,1.19549,1.19581,1.19527,1.19535,21800000.0
2007-09-05 23:32:00,1.19523,1.19572,1.19501,1.19567,27600000.0
2007-09-05 23:33:00,1.1957,1.1957,1.19502,1.19532,15200000.0
2007-09-05 23:34:00,1.19536,1.19536,1.19466,1.19467,12200000.0
2007-09-05 23:35:00,1.1945,1.1945,1.19347,1.19347,33400000.0
2007-09-05 23:36:00,1.19415,1.19416,1.19415,1.19416,3200000.0
2007-09-05 23:37:00,1.19438,1.19438,1.19387,1.19398,8800000.0
2007-09-05 23:38:00,1.1944,1.1944,1.19419,1.19419,12200000.0
2007-09-05 23:39:00,1.19414,1.19415,1.19351,1.19351,20600000.0
2007-09-05 23:40:00,1.19356,1.19374,1.193,1.19374,15200000.0
2007-09-05 23:41:00,1.19386,1.19437,1.19366,1.19387,9400000.0
2007-09-05 23:42:00,1.19387,1.19428,1.19387,1.19422,19000000.0
2007-09-05 23:43:00,1.195,1.195,1.195,1.195,25600000.0
2007-09-05 23:44:00,1.1941,1.1941,1.19355,1.19371,25600000.0
2007-09-05 23:45:00,1.19391,1.19409,1.19333,1.19339,20000000.0
2007-09-05 23:46:00,1.19347,1.19406,1.19347,1.1937,13400000.0
2007-09-05 23:47:00,1.19369,1.19382,1.19349,1.1935,13400000.0
2007-09-05 23:49:00,1.19374,1.19411,1.19368,1.19378,16000000.0
2007-09-05 23:50:00,1.19384,1.1942,1.19384,1.1942,13000000.0
2007-09-05 23:51:00,1.19404,1.19468,1.19395,1.19468,37200000.0
2007-09-05 23:52:00,1.19469,1.19469,1.19405,1.19419,11000000.0
2007-09-05 23:53:00,1.1944,1.1944,1.19396,1.19428,10000000.0
2007-09-05 23:54:00,1.19403,1.19468,1.19403,1.19413,7400000.0
2007-09-05 23:55:00,1.19415,1.19444,1.19393,1.19404,24000000.0
2007-09-05 23:56:00,1.19418,1.19444,1.19415,1.19415,14000000.0
2007-09-05 23:57:00,1.19423,1.19439,1.19405,1.19405,19600000.0
2007-09-05 23:58:00,1.19399,1.19431,1.19395,1.19424,13800000.0
2007-09-05 23:59:00,1.19373,1.19408,1.1935,1.19408,9400000.0
2007-09-06 00:00:00,1.19376,1.19376,1.19314,1.19369,10400000.0
2007-09-06 00:01:00,1.19391,1.19414,1.19391,1.19414,25000000.0
2007-09-06 00:02:00,1.19429,1.19435,1.19405,1.19434,10000000.0
2007-09-06 00:03:00,1.19406,1.19423,1.19395,1.19423,15400000.0
2007-09-06 00:05:00,1.19457,1.19457,1.1943,1.1943,3200000.0
2007-09-06 00:06:00,1.19448,1.19496,1.19448,1.19481,18400000.0
2007-09-06 00:07:00,1.19475,1.19496,1.19459,1.19466,30600000.0
2007-09-06 00:10:00,1.19481,1.19521,1.19481,1.19485,14800000.0
2007-09-06 00:11:00,1.19546,1.19546,1.19421,1.19481,14200000.0
2007-09-06 00:12:00,1.1948,1.19499,1.1945,1.19466,13200000.0
2007-09-06 00:13:00,1.19476,1.19488,1.19421,1.19428,27600000.0
2007-09-06 00:14:00,1.19425,1.19464,1.19421,1.19421,14000000.0
2007-09-06 00:15:00,1.19457,1.19514,1.19446,1.19453,12800000.0
2007-09-06 00:16:00,1.19433,1.19434,1.19358,1.1936,15800000.0
2007-09-06 00:17:00,1.19386,1.19387,1.19355,1.19387,18600000.0
2007-09-06 00:18:00,1.19403,1.19413,1.19376,1.19376,28600000.0
2007-09-06 00:19:00,1.19395,1.19428,1.19378,1.19426,9600000.0
2007-09-06 00:20:00,1.19407,1.19438,1.19407,1.19438,27400000.0
2007-09-06 00:21:00,1.19424,1.19424,1.19387,1.19387,29200000.0
2007-09-06 00:22:00,1.19401,1.19446,1.194,1.19404,20800000.0
2007-09-06 00:23:00,1.19396,1.19404,1.19362,1.19404,11600000.0
2007-09-06 00:24:00,1.19396,1.19429,1.19374,1.19379,27400000.0
2007-09-06 00:25:00,1.19347,1.1938,1.19341,1.19341,20800000.0
2007-09-06 00:26:00,1.19382,1.19388,1.1935,1.1935,17000000.0
2007-09-06 00:27:00,1.19346,1.19404,1.19346,1.19366,22400000.0
2007-09-06 00:28:00,1.19382,1.19436,1.19382,1.19385,16600000.0
2007-09-06 00:29:00,1.19382,1.19411,1.19382,1.19398,24400000.0
2007-09-06 00:30:00,1.19392,1.19392,1.19368,1.19389,22400000.0
2007-09-06 00:31:00,1.19367,1.19399,1.19364,1.19364,20600000.0
2007-09-06 00:32:00,1.19343,1.19405,1.19327,1.19382,15000000.0
2007-09-06 00:33:00,1.1937,1.1937,1.19357,1.19367,20200000.0
2007-09-06 00:34:00,1.19387,1.19413,1.19372,1.19372,13400000.0
2007-09-06 00:35:00,1.19402,1.19448,1.19379,1.19413,18600000.0
2007-09-06 00:36:00,1.19447,1.19455,1.19432,1.19446,12400000.0
2007-09-06 00:37:00,1.19454,1.19459,1.19429,1.19448,9800000.0
2007-09-06 00:38:00,1.19441,1.19442,1.19423,1.19431,14800000.0
2007-09-06 00:39:00,1.19469,1.19469,1.19414,1.19434,29200000.0
2007-09-06 00:40:00,1.195,1.195,1.195,1.195,9200000.0
2007-09-06 00:41:00,1.1944,1.19457,1.19425,1.19442,9200000.0
2007-09-06 00:42:00,1.19429,1.19501,1.19429,1.19499,21400000.0
2007-09-06 00:43:00,1.19517,1.19556,1.19509,1.19509,14000000.0
2007-09-06 00:44:00,1.19521,1.19596,1.19511,1.1954,21000000.0
2007-09-06 00:45:00,1.19533,1.19546,1.19525,1.19546,38600000.0
2007-09-06 00:46:00,1.19514,1.19547,1.19491,1.19491,21600000.0
2007-09-06 00:47:00,1.19447,1.19496,1.19447,1.19467,16600000.0
2007-09-06 00:48:00,1.1952,1.1952,1.19487,1.19517,8800000.0
2007-09-06 00:49:00,1.19517,1.19532,1.19442,1.19487,29200000.0
2007-09-06 00:50:00,1.19466,1.19515,1.19466,1.19498,16200000.0
2007-09-06 00:51:00,1.19478,1.19494,1.19453,1.19488,10400000.0
2007-09-06 00:52:00,1.1958,1.1958,1.1957,1.1957,19400000.0
2007-09-06 00:53:00,1.19492,1.19501,1.1946,1.19495,19400000.0
2007-09-06 00:54:00,1.19498,1.19498,1.19465,1.19472,15600000.0
2007-09-06 00:55:00,1.19476,1.19518,1.19454,1.19482,13600000.0
2007-09-06 00:56:00,1.19507,1.19539,1.19482,1.19482,20400000.0
2007-09-06 00:57:00,1.195,1.19515,1.19479,1.19515,16600000.0
2007-09-06 00:58:00,1.19514,1.19548,1.19502,1.19507,13800000.0
2007-09-06 00:59:00,1.19462,1.19462,1.19452,1.19452,4000000.0
2007-09-06 01:00:00,1.19446,1.1949,1.19432,1.19464,10000000.0
2007-09-06 01:01:00,1.19446,1.19468,1.19443,1.1945,24600000.0
2007-09-06 01:02:00,1.19421,1.19432,1.19398,1.194,15400000.0
2007-09-06 01:03:00,1.194,1.19434,1.1937,1.1937,11000000.0
2007-09-06 01:04:00,1.19403,1.19429,1.19383,1.1939,13800000.0
2007-09-06 01:05:00,1.1949,1.1949,1.1948,1.1948,30200000.0
2007-09-06 01:06:00,1.19414,1.19455,1.19377,1.19377,30200000.0
2007-09-06 01:07:00,1.19432,1.19487,1.19431,1.19487,7800000.0
2007-09-06 01:08:00,1.19476,1.19489,1.19461,1.19461,18600000.0
2007-09-06 01:09:00,1.19475,1.19475,1.19432,1.19466,15200000.0
2007-09-06 01:10:00,1.19438,1.19465,1.19436,1.19465,13800000.0
2007-09-06 01:11:00,1.19454,1.19457,1.19428,1.19439,13000000.0
2007-09-06 01:12:00,1.19401,1.19469,1.19401,1.19438,13000000.0
2007-09-06 01:13:00,1.1954,1.1954,1.1953,1.1954,17200000.0
2007-09-06 01:14:00,1.19479,1.19503,1.19454,1.19501,17200000.0
2007-09-06 01:15:00,1.19491,1.19503,1.19458,1.19469,30200000.0
2007-09-06 01:16:00,1.19458,1.19499,1.19434,1.19473,18400000.0
2007-09-06 01:17:00,1.19484,1.19512,1.19433,1.19487,24600000.0
2007-09-06 01:18:00,1.19477,1.19532,1.19471,1.19484,10600000.0
2007-09-06 01:19:00,1.1949,1.19504,1.19451,1.19451,20800000.0
2007-09-06 01:20:00,1.19497,1.19555,1.19497,1.19504,17000000.0
2007-09-06 01:21:00,1.19512,1.19528,1.19488,1.19513,7400000.0
2007-09-06 01:22:00,1.19535,1.19589,1.19531,1.19551,20400000.0
2007-09-06 01:23:00,1.19525,1.1955,1.19519,1.19519,12200000.0
2007-09-06 01:24:00,1.19498,1.19523,1.19494,1.19502,11800000.0
2007-09-06 01:25:00,1.1951,1.19512,1.1949,1.19507,11600000.0
2007-09-06 01:26:00,1.19486,1.19539,1.19446,1.19446,19400000.0
2007-09-06 01:27:00,1.19474,1.19508,1.19474,1.19504,7400000.0
2007-09-06 01:28:00,1.19511,1.1954,1.19505,1.19505,12200000.0
2007-09-06 01:29:00,1.1949,1.19506,1.19464,1.19464,17000000.0
2007-09-06 01:30:00,1.19541,1.19585,1.19499,1.19549,9800000.0
2007-09-06 01:31:00,1.19608,1.19608,1.19483,1.19483,23600000.0
2007-09-06 01:32:00,1.19448,1.19449,1.1939,1.19434,10400000.0
2007-09-06 01:33:00,1.19427,1.19443,1.19373,1.19418,26800000.0
2007-09-06 01:34:00,1.19423,1.19423,1.19367,1.19367,17400000.0
2007-09-06 01:35:00,1.19413,1.19482,1.19413,1.1948,8800000.0
2007-09-06 01:36:00,1.19483,1.19537,1.19483,1.19497,20000000.0
2007-09-06 01:37:00,1.19473,1.19473,1.19427,1.19458,8800000.0
2007-09-06 01:38:00,1.19493,1.19493,1.19424,1.19457,17400000.0
2007-09-06 01:39:00,1.19483,1.19499,1.19463,1.19463,12600000.0
2007-09-06 01:40:00,1.19483,1.19483,1.19438,1.19438,12400000.0
2007-09-06 01:41:00,1.19399,1.19504,1.19399,1.19504,17600000.0
2007-09-06 01:42:00,1.19507,1.19507,1.19464,1.19464,27400000.0
2007-09-06 01:43:00,1.19488,1.19516,1.1947,1.19485,22800000.0
2007-09-06 01:44:00,1.19483,1.19538,1.19479,1.19479,20400000.0
2007-09-06 01:45:00,1.19498,1.1953,1.19496,1.1953,22000000.0
2007-09-06 01:46:00,1.19551,1.19551,1.19529,1.1954,13800000.0
2007-09-06 01:47:00,1.19536,1.1958,1.19531,1.1958,9000000.0
2007-09-06 01:48:00,1.19542,1.19567,1.19541,1.19567,10000000.0
2007-09-06 01:49:00,1.19509,1.19556,1.19499,1.19499,30200000.0
2007-09-06 01:50:00,1.19485,1.19485,1.19439,1.19476,12200000.0
2007-09-06 01:51:00,1.19481,1.19621,1.19478,1.19576,10600000.0
2007-09-06 01:52:00,1.19603,1.19607,1.19559,1.19561,11600000.0
2007-09-06 01:53:00,1.19574,1.19609,1.19574,1.19609,11400000.0
2007-09-06 01:54:00,1.19601,1.19601,1.19534,1.19534,9400000.0
2007-09-06 01:55:00,1.19526,1.19595,1.19506,1.19595,23400000.0
2007-09-06 01:56:00,1.1961,1.1961,1.19552,1.19552,19400000.0
2007-09-06 01:57:00,1.19532,1.19589,1.19532,1.19583,15200000.0
2007-09-06 01:58:00,1.19607,1.1964,1.196,1.19601,13000000.0
2007-09-06 01:59:00,1.19617,1.19617,1.19594,1.19594,14400000.0
2007-09-06 02:00:00,1.1958,1.19607,1.19546,1.19564,13000000.0
2007-09-06 02:01:00,1.19544,1.19606,1.19539,1.19587,10000000.0
2007-09-06 02:02:00,1.19566,1.19646,1.19566,1.19646,16400000.0
2007-09-06 02:03:00,1.19585,1.19612,1.19585,1.19612,18800000.0
2007-09-06 02:04:00,1.19603,1.19624,1.1959,1.19624,20000000.0
2007-09-06 02:05:00,1.19663,1.1967,1.19655,1.19666,10800000.0
2007-09-06 02:06:00,1.19682,1.19686,1.19641,1.19682,21800000.0
2007-09-06 02:07:00,1.19628,1.19664,1.19628,1.19664,12200000.0
2007-09-06 02:08:00,1.19651,1.19654,1.19609,1.19614,18800000.0
2007-09-06 02:09:00,1.19647,1.19664,1.19647,1.19662,13200000.0
2007-09-06 02:10:00,1.19637,1.19698,1.19637,1.19672,11000000.0
2007-09-06 02:11:00,1.19668,1.19706,1.19661,1.19706,12400000.0
2007-09-06 02:12:00,1.19753,1.19753,1.19659,1.19659,11400000.0
2007-09-06 02:13:00,1.19652,1.19714,1.19641,1.19671,12000000.0
2007-09-06 02:14:00,1.19637,1.19653,1.19617,1.19624,29800000.0
2007-09-06 02:15:00,1.19596,1.1964,1.19582,1.1964,22200000.0
2007-09-06 02:16:00,1.19689,1.19689,1.19634,1.1966,24000000.0
2007-09-06 02:17:00,1.19675,1.19692,1.19622,1.19627,15200000.0
2007-09-06 02:18:00,1.19641,1.19666,1.1961,1.19655,8800000.0
2007-09-06 02:19:00,1.19592,1.19692,1.19592,1.19674,9400000.0
2007-09-06 02:20:00,1.19642,1.19661,1.19627,1.19661,16400000.0
2007-09-06 02:21:00,1.1963,1.19683,1.19603,1.19603,17200000.0
2007-09-06 02:23:00,1.19622,1.19656,1.19607,1.19619,9000000.0
2007-09-06 02:24:00,1.19671,1.19671,1.19599,1.19653,21000000.0
2007-09-06 02:25:00,1.19626,1.19673,1.19626,1.19629,15600000.0
2007-09-06 02:26:00,1.1972,1.1972,1.1972,1.1972,20600000.0
2007-09-06 02:27:00,1.19636,1.19675,1.19636,1.19648,20600000.0
2007-09-06 02:28:00,1.19645,1.19645,1.19602,1.19603,14800000.0
2007-09-06 02:29:00,1.19607,1.1968,1.19604,1.19604,26400000.0
2007-09-06 02:30:00,1.19628,1.19635,1.19568,1.19631,11000000.0
2007-09-06 02:31:00,1.19604,1.19639,1.19604,1.19617,14000000.0
2007-09-06 02:32:00,1.19624,1.19643,1.19616,1.19626,31400000.0
2007-09-06 02:33:00,1.1964,1.19654,1.19624,1.19639,12800000.0
2007-09-06 02:34:00,1.19641,1.19641,1.19585,1.19585,9000000.0
2007-09-06 02:35:00,1.1963,1.19682,1.1963,1.19682,2600000.0
2007-09-06 02:36:00,1.19689,1.19689,1.19617,1.19625,28000000.0
2007-09-06 02:37:00,1.19698,1.19698,1.19638,1.19638,5000000.0
2007-09-06 02:38:00,1.19593,1.19649,1.19593,1.19636,16200000.0
2007-09-06 02:39:00,1.19605,1.19632,1.19583,1.19632,15600000.0
2007-09-06 02:40:00,1.19626,1.19645,1.19603,1.19603,9600000.0
2007-09-06 02:41:00,1.1957,1.19588,1.19543,1.19543,17800000.0
2007-09-06 02:42:00,1.19585,1.19585,1.19515,1.19515,20200000.0
2007-09-06 02:43:00,1.196,1.196,1.196,1.196,9200000.0
2007-09-06 02:44:00,1.19535,1.19595,1.19527,1.19544,9200000.0
2007-09-06 02:45:00,1.19582,1.19582,1.19499,1.19513,30200000.0
2007-09-06 02:46:00,1.19535,1.19551,1.19513,1.19549,24600000.0
2007-09-06 02:47:00,1.19519,1.19542,1.19483,1.19542,7800000.0
2007-09-06 02:48:00,1.19526,1.19543,1.19508,1.19517,30000000.0
2007-09-06 02:49:00,1.1952,1.19532,1.19486,1.19501,11400000.0
2007-09-06 02:50:00,1.19517,1.19521,1.19507,1.19517,10200000.0
2007-09-06 02:51:00,1.19508,1.19539,1.19508,1.19515,10600000.0
2007-09-06 02:52:00,1.19497,1.1952,1.19474,1.19483,23400000.0
2007-09-06 02:53:00,1.19472,1.19527,1.19472,1.19481,13000000.0
2007-09-06 02:54:00,1.19468,1.19533,1.19468,1.19533,22000000.0
2007-09-06 02:55:00,1.19527,1.19581,1.19527,1.19581,19600000.0
2007-09-06 02:56:00,1.19538,1.19542,1.19522,1.19542,19600000.0
2007-09-06 02:57:00,1.19564,1.19599,1.1955,1.1955,33600000.0
2007-09-06 02:58:00,1.19516,1.19609,1.19516,1.19585,11600000.0
2007-09-06 02:59:00,1.19588,1.19589,1.19559,1.19559,34400000.0
2007-09-06 03:00:00,1.19574,1.19598,1.1955,1.1956,22400000.0
2007-09-06 03:01:00,1.19568,1.19574,1.19541,1.1955,10200000.0
2007-09-06 03:02:00,1.19499,1.19514,1.19448,1.19514,9600000.0
2007-09-06 03:03:00,1.19509,1.19543,1.19509,1.1952,13600000.0
2007-09-06 03:04:00,1.19512,1.19558,1.19504,1.19558,15400000.0
2007-09-06 03:05:00,1.19509,1.19509,1.19446,1.19508,16200000.0
2007-09-06 03:06:00,1.19505,1.19549,1.19488,1.19516,29200000.0
2007-09-06 03:07:00,1.19547,1.19547,1.1949,1.19505,25200000.0
2007-09-06 03:08:00,1.1958,1.1959,1.1957,1.1959,34400000.0
2007-09-06 03:09:00,1.19522,1.19607,1.1951,1.1951,34400000.0
2007-09-06 03:10:00,1.19542,1.19577,1.1951,1.19577,14400000.0
2007-09-06 03:11:00,1.19574,1.19579,1.19545,1.19564,13800000.0
2007-09-06 03:12:00,1.19543,1.19546,1.19523,1.19523,21600000.0
2007-09-06 03:13:00,1.19556,1.19564,1.19528,1.19551,15800000.0
2007-09-06 03:14:00,1.19504,1.19546,1.19504,1.19528,11600000.0
2007-09-06 03:15:00,1.19572,1.19572,1.19535,1.19553,12600000.0
2007-09-06 03:16:00,1.19516,1.19597,1.19516,1.19581,21400000.0
2007-09-06 03:17:00,1.19546,1.19583,1.19546,1.19583,5600000.0
2007-09-06 03:18:00,1.19536,1.1955,1.19531,1.1955,8200000.0
2007-09-06 03:19:00,1.19617,1.19623,1.19617,1.19623,5600000.0
2007-09-06 03:20:00,1.19651,1.19651,1.19589,1.19599,9400000.0
2007-09-06 03:21:00,1.19573,1.19604,1.19561,1.19561,9200000.0
2007-09-06 03:22:00,1.19575,1.19627,1.19564,1.19585,32000000.0
2007-09-06 03:23:00,1.19556,1.19621,1.19556,1.19573,13200000.0
2007-09-06 03:24:00,1.19541,1.19551,1.195,1.195,16400000.0
2007-09-06 03:25:00,1.19498,1.19514,1.19471,1.19514,12200000.0
2007-09-06 03:26:00,1.1948,1.19497,1.19445,1.19479,6800000.0
2007-09-06 03:27:00,1.19465,1.19465,1.19429,1.19439,21800000.0
2007-09-06 03:28:00,1.1948,1.19482,1.19425,1.19446,21200000.0
2007-09-06 03:29:00,1.19473,1.1949,1.19454,1.19471,19200000.0
2007-09-06 03:30:00,1.19627,1.19734,1.19624,1.1972,12800000.0
2007-09-06 03:31:00,1.19653,1.19681,1.19586,1.19671,24400000.0
2007-09-06 03:32:00,1.19661,1.19689,1.19633,1.19687,10200000.0
2007-09-06 03:33:00,1.19669,1.19685,1.1964,1.1965,10800000.0
2007-09-06 03:34:00,1.19651,1.19694,1.19638,1.19691,11000000.0
2007-09-06 03:35:00,1.19624,1.19633,1.19592,1.19607,7200000.0
2007-09-06 03:36:00,1.19636,1.1967,1.19609,1.19654,14800000.0
2007-09-06 03:37:00,1.19631,1.19664,1.19622,1.19639,18000000.0
2007-09-06 03:38:00,1.19639,1.19639,1.19577,1.19577,8200000.0
2007-09-06 03:39:00,1.19614,1.19655,1.19593,1.19655,16600000.0
2007-09-06 03:40:00,1.19696,1.19696,1.19623,1.19623,26200000.0
2007-09-06 03:41:00,1.19618,1.19626,1.19583,1.19626,11000000.0
2007-09-06 03:42:00,1.19582,1.19595,1.19522,1.19595,19600000.0
2007-09-06 03:43:00,1.19593,1.19593,1.19573,1.19576,8000000.0
2007-09-06 03:44:00,1.19647,1.19648,1.19594,1.19594,22000000.0
2007-09-06 03:45:00,1.19582,1.1961,1.19549,1.19585,15400000.0
2007-09-06 03:46:00,1.19605,1.19648,1.19577,1.19625,17800000.0
2007-09-06 03:47:00,1.19605,1.19605,1.19572,1.19582,17200000.0
2007-09-06 03:48:00,1.19595,1.19613,1.19573,1.19607,16800000.0
2007-09-06 03:49:00,1.1966,1.1967,1.1966,1.1966,28000000.0
2007-09-06 03:50:00,1.19604,1.19629,1.19597,1.19622,28000000.0
2007-09-06 03:51:00,1.19601,1.19612,1.19573,1.19573,15400000.0
2007-09-06 03:52:00,1.19579,1.19579,1.19539,1.19539,8400000.0
2007-09-06 03:53:00,1.19566,1.19585,1.19509,1.19585,20800000.0
2007-09-06 03:54:00,1.19536,1.19587,1.19536,1.19551,7600000.0
2007-09-06 03:55:00,1.19581,1.1965,1.19581,1.19616,22600000.0
2007-09-06 03:56:00,1.19597,1.19625,1.19589,1.19593,11600000.0
2007-09-06 03:57:00,1.19588,1.19607,1.19523,1.19523,21200000.0
2007-09-06 03:58:00,1.19495,1.19538,1.19492,1.19534,8200000.0
2007-09-06 03:59:00,1.19497,1.19579,1.19448,1.19448,13400000.0
2007-09-06 04:00:00,1.19458,1.19492,1.19429,1.19429,14800000.0
2007-09-06 04:01:00,1.19462,1.19489,1.19462,1.19489,4000000.0
2007-09-06 04:02:00,1.19493,1.1954,1.19493,1.195,31400000.0
2007-09-06 04:03:00,1.19522,1.19541,1.19522,1.1953,15800000.0
2007-09-06 04:04:00,1.19544,1.19591,1.19522,1.1954,41000000.0
2007-09-06 04:05:00,1.19541,1.19568,1.19511,1.1954,26600000.0
2007-09-06 04:06:00,1.1951,1.1951,1.1945,1.19496,21000000.0
2007-09-06 04:07:00,1.19554,1.1956,1.19499,1.19515,16000000.0
2007-09-06 04:08:00,1.19463,1.19517,1.19463,1.19491,16600000.0
2007-09-06 04:09:00,1.19488,1.19535,1.1948,1.1948,14600000.0
2007-09-06 04:10:00,1.19489,1.19558,1.19487,1.19558,24400000.0
2007-09-06 04:11:00,1.19563,1.19563,1.19512,1.19517,15000000.0
2007-09-06 04:12:00,1.19492,1.19492,1.19472,1.19474,9600000.0
2007-09-06 04:13:00,1.19532,1.19532,1.19473,1.19517,14000000.0
2007-09-06 04:14:00,1.19538,1.19588,1.1951,1.19551,26600000.0
2007-09-06 04:15:00,1.19543,1.19568,1.19537,1.19568,7600000.0
2007-09-06 04:16:00,1.19562,1.19562,1.19533,1.1955,9600000.0
2007-09-06 04:17:00,1.19524,1.19524,1.19524,1.19524,5600000.0
2007-09-06 04:18:00,1.19519,1.19519,1.19464,1.19518,10000000.0
2007-09-06 04:19:00,1.19505,1.19524,1.19436,1.19492,12200000.0
2007-09-06 04:20:00,1.19468,1.195,1.19442,1.19442,18800000.0
2007-09-06 04:21:00,1.19394,1.19443,1.19394,1.19417,21000000.0
2007-09-06 04:22:00,1.19411,1.19412,1.19375,1.19404,12400000.0
2007-09-06 04:23:00,1.19393,1.19426,1.19385,1.19385,25600000.0
2007-09-06 04:24:00,1.19404,1.19449,1.19384,1.19395,27800000.0
2007-09-06 04:25:00,1.19393,1.19405,1.19368,1.19386,15200000.0
2007-09-06 04:26:00,1.19385,1.19418,1.19361,1.19383,17800000.0
2007-09-06 04:27:00,1.19375,1.19416,1.19361,1.19416,19400000.0
2007-09-06 04:28:00,1.19405,1.19421,1.19388,1.19388,14400000.0
2007-09-06 04:29:00,1.19351,1.19406,1.19351,1.19396,19600000.0
2007-09-06 04:30:00,1.19434,1.19434,1.19368,1.19389,27800000.0
2007-09-06 04:31:00,1.19386,1.19433,1.1938,1.1938,19200000.0
2007-09-06 04:32:00,1.19408,1.19412,1.19375,1.19403,9600000.0
2007-09-06 04:33:00,1.19487,1.19498,1.19431,1.19495,18800000.0
2007-09-06 04:34:00,1.19441,1.19461,1.19438,1.19461,17600000.0
2007-09-06 04:35:00,1.19473,1.19521,1.19473,1.19521,20400000.0
2007-09-06 04:36:00,1.19519,1.19519,1.19467,1.19504,16200000.0
2007-09-06 04:37:00,1.19502,1.19519,1.1948,1.1948,11800000.0
2007-09-06 04:38:00,1.19489,1.19516,1.19463,1.19467,26600000.0
2007-09-06 04:39:00,1.19476,1.19476,1.19455,1.1947,7600000.0
2007-09-06 04:40:00,1.19515,1.19546,1.19501,1.19501,17200000.0
2007-09-06 04:41:00,1.19559,1.19559,1.19518,1.19523,23200000.0
2007-09-06 04:42:00,1.19459,1.19462,1.19417,1.19462,21400000.0
2007-09-06 04:43:00,1.19463,1.19547,1.19458,1.19458,20400000.0
2007-09-06 04:44:00,1.19529,1.19563,1.19502,1.19502,18400000.0
2007-09-06 04:45:00,1.19528,1.19528,1.19444,1.19483,9200000.0
2007-09-06 04:46:00,1.19489,1.19538,1.19476,1.19524,16400000.0
2007-09-06 04:47:00,1.19495,1.19533,1.19489,1.1951,14400000.0
2007-09-06 04:48:00,1.19501,1.19506,1.19484,1.19493,11800000.0
2007-09-06 04:49:00,1.19476,1.19492,1.19451,1.19451,16000000.0
2007-09-06 04:50:00,1.19468,1.19492,1.19447,1.19456,22600000.0
2007-09-06 04:51:00,1.19452,1.19489,1.19447,1.19466,14200000.0
2007-09-06 04:52:00,1.19444,1.19479,1.19442,1.19472,14200000.0
2007-09-06 04:53:00,1.19388,1.19468,1.19388,1.19456,23000000.0
2007-09-06 04:54:00,1.1949,1.19494,1.19433,1.19449,10600000.0
2007-09-06 04:55:00,1.19466,1.19505,1.19466,1.19472,17400000.0
2007-09-06 04:56:00,1.1948,1.19507,1.19463,1.19497,18200000.0
2007-09-06 04:57:00,1.19459,1.19469,1.19447,1.19469,6200000.0
2007-09-06 04:58:00,1.19473,1.19491,1.19447,1.19453,22600000.0
2007-09-06 04:59:00,1.19465,1.19476,1.19436,1.19475,15400000.0
2007-09-06 05:00:00,1.19489,1.19492,1.19459,1.19475,17400000.0
2007-09-06 05:01:00,1.19399,1.19441,1.19382,1.19441,8800000.0
2007-09-06 05:02:00,1.19432,1.19452,1.19415,1.19452,12200000.0
2007-09-06 05:03:00,1.19441,1.19498,1.19441,1.19463,15800000.0
2007-09-06 05:04:00,1.19485,1.19513,1.19464,1.19494,10000000.0
2007-09-06 05:05:00,1.19481,1.19481,1.19452,1.19463,12600000.0
2007-09-06 05:06:00,1.19432,1.19516,1.19432,1.19516,16400000.0
2007-09-06 05:07:00,1.19498,1.19498,1.19456,1.19493,18400000.0
2007-09-06 05:08:00,1.19453,1.19494,1.19453,1.19494,11600000.0
2007-09-06 05:09:00,1.19469,1.19477,1.19456,1.19466,10600000.0
2007-09-06 05:10:00,1.19488,1.19555,1.19476,1.19514,11800000.0
2007-09-06 05:11:00,1.19491,1.19524,1.19491,1.19507,8600000.0
2007-09-06 05:12:00,1.19493,1.19493,1.19475,1.19475,5000000.0
2007-09-06 05:13:00,1.19441,1.19505,1.19435,1.19468,35200000.0
2007-09-06 05:14:00,1.19479,1.19494,1.19468,1.19473,14000000.0
2007-09-06 05:15:00,1.19496,1.19544,1.19481,1.19497,19400000.0
2007-09-06 05:16:00,1.19522,1.19538,1.19488,1.19538,13800000.0
2007-09-06 05:17:00,1.19539,1.19562,1.19538,1.19542,10600000.0
2007-09-06 05:18:00,1.19567,1.19567,1.19538,1.19538,5600000.0
2007-09-06 05:19:00,1.19525,1.19525,1.19471,1.1951,12000000.0
2007-09-06 05:20:00,1.19524,1.1954,1.19499,1.1954,6200000.0
2007-09-06 05:21:00,1.19534,1.19565,1.19522,1.19532,22400000.0
2007-09-06 05:22:00,1.19561,1.19582,1.19544,1.19544,10400000.0
2007-09-06 05:23:00,1.19532,1.19532,1.19462,1.19463,13000000.0
2007-09-06 05:24:00,1.1948,1.19542,1.1948,1.19502,16200000.0
2007-09-06 05:25:00,1.19544,1.19547,1.19504,1.19508,13800000.0
2007-09-06 05:26:00,1.19491,1.19548,1.19491,1.19513,16800000.0
2007-09-06 05:27:00,1.19534,1.19534,1.1945,1.1945,4200000.0
2007-09-06 05:28:00,1.19461,1.19472,1.19405,1.19472,6200000.0
2007-09-06 05:29:00,1.19469,1.19469,1.19401,1.19434,24000000.0
2007-09-06 05:30:00,1.19437,1.19465,1.19433,1.1944,10000000.0
2007-09-06 05:31:00,1.19435,1.19468,1.19406,1.19432,20800000.0
2007-09-06 05:32:00,1.19454,1.19487,1.1943,1.1946,19000000.0
2007-09-06 05:33:00,1.19451,1.19451,1.19411,1.19411,16200000.0
2007-09-06 05:34:00,1.19418,1.19429,1.19382,1.19408,14400000.0
2007-09-06 05:35:00,1.19389,1.19422,1.19383,1.19406,12400000.0
2007-09-06 05:36:00,1.19412,1.19436,1.19412,1.19422,11800000.0
2007-09-06 05:37:00,1.19414,1.19471,1.19414,1.1945,18000000.0
2007-09-06 05:38:00,1.19451,1.19481,1.19451,1.1946,12400000.0
2007-09-06 05:39:00,1.19471,1.19495,1.194,1.19421,18800000.0
2007-09-06 05:40:00,1.19446,1.19446,1.19411,1.19444,12800000.0
2007-09-06 05:41:00,1.19404,1.19465,1.19402,1.19402,11800000.0
2007-09-06 05:42:00,1.19437,1.19445,1.19409,1.19419,36400000.0
2007-09-06 05:43:00,1.1948,1.1951,1.1947,1.1949,18200000.0
2007-09-06 05:44:00,1.19428,1.19461,1.1942,1.19461,18200000.0
2007-09-06 05:45:00,1.19453,1.19468,1.1944,1.19468,12800000.0
2007-09-06 05:46:00,1.19478,1.19501,1.19461,1.19481,19400000.0
2007-09-06 05:47:00,1.19487,1.19487,1.19456,1.19456,23600000.0
2007-09-06 05:48:00,1.19435,1.19516,1.19435,1.19454,18600000.0
2007-09-06 05:49:00,1.19448,1.19486,1.19425,1.19425,12400000.0
2007-09-06 05:50:00,1.19402,1.19429,1.19401,1.19409,16000000.0
2007-09-06 05:51:00,1.1946,1.1946,1.1945,1.1945,19400000.0
2007-09-06 05:52:00,1.19382,1.19405,1.19353,1.19378,19400000.0
2007-09-06 05:53:00,1.19382,1.19382,1.19342,1.19342,3400000.0
2007-09-06 05:54:00,1.19352,1.19395,1.19306,1.19376,12200000.0
2007-09-06 05:55:00,1.19364,1.19378,1.19326,1.19352,17000000.0
2007-09-06 05:56:00,1.19373,1.19406,1.19355,1.19357,19800000.0
2007-09-06 05:57:00,1.1939,1.19407,1.19376,1.19407,16800000.0
2007-09-06 05:59:00,1.19374,1.19427,1.19374,1.19408,11200000.0
2007-09-06 06:00:00,1.1944,1.19473,1.19402,1.19435,15600000.0
2007-09-06 06:01:00,1.1942,1.1945,1.194,1.1943,17800000.0
2007-09-06 06:02:00,1.19386,1.19404,1.19366,1.19404,17800000.0
2007-09-06 06:03:00,1.19408,1.19426,1.19381,1.19426,12400000.0
2007-09-06 06:04:00,1.19414,1.19433,1.194,1.19405,20600000.0
2007-09-06 06:05:00,1.19447,1.19452,1.19413,1.19419,13200000.0
2007-09-06 06:06:00,1.19429,1.19452,1.19389,1.19411,12800000.0
2007-09-06 06:07:00,1.19408,1.19422,1.19376,1.19422,12200000.0
2007-09-06 06:08:00,1.1943,1.1944,1.19412,1.19412,9400000.0
2007-09-06 06:09:00,1.19434,1.19442,1.19434,1.19442,2600000.0
2007-09-06 06:10:00,1.19433,1.19474,1.19433,1.1944,19800000.0
2007-09-06 06:11:00,1.19471,1.1952,1.1945,1.19458,12400000.0
2007-09-06 06:12:00,1.19419,1.19476,1.1941,1.19418,10400000.0
2007-09-06 06:13:00,1.19416,1.19434,1.19407,1.19413,8800000.0
2007-09-06 06:14:00,1.19389,1.19443,1.19375,1.19443,17200000.0
2007-09-06 06:15:00,1.19427,1.19442,1.19402,1.19424,16400000.0
2007-09-06 06:16:00,1.19421,1.19493,1.19371,1.19431,16800000.0
2007-09-06 06:17:00,1.19466,1.19466,1.19408,1.19431,17400000.0
2007-09-06 06:18:00,1.19415,1.19485,1.19415,1.19438,10200000.0
2007-09-06 06:19:00,1.19422,1.19427,1.19392,1.19427,13200000.0
2007-09-06 06:20:00,1.19415,1.19426,1.19414,1.19414,15800000.0
2007-09-06 06:21:00,1.19368,1.19433,1.19363,1.19397,14000000.0
2007-09-06 06:22:00,1.19452,1.1947,1.19404,1.1947,21200000.0
2007-09-06 06:23:00,1.19446,1.19466,1.19432,1.19432,13800000.0
2007-09-06 06:24:00,1.19447,1.19454,1.19381,1.19438,10400000.0
2007-09-06 06:25:00,1.19419,1.19419,1.19371,1.19371,21600000.0
2007-09-06 06:26:00,1.19413,1.19436,1.19404,1.19428,19000000.0
2007-09-06 06:27:00,1.19348,1.19373,1.19343,1.19361,18800000.0
2007-09-06 06:28:00,1.19416,1.19421,1.19381,1.19387,20200000.0
2007-09-06 06:29:00,1.19373,1.19391,1.19335,1.19335,15400000.0
2007-09-06 06:31:00,1.19374,1.19417,1.19374,1.19385,14000000.0
2007-09-06 06:32:00,1.19353,1.19411,1.19353,1.19411,14800000.0
2007-09-06 06:33:00,1.19386,1.19418,1.19386,1.19394,20800000.0
2007-09-06 06:34:00,1.1944,1.1945,1.1944,1.1945,10600000.0
2007-09-06 06:35:00,1.19441,1.19441,1.19369,1.19387,10600000.0
2007-09-06 06:36:00,1.19378,1.19396,1.19366,1.19383,16000000.0
2007-09-06 06:37:00,1.19325,1.19355,1.19311,1.19313,14000000.0
2007-09-06 06:38:00,1.19306,1.19338,1.19281,1.19308,18800000.0
2007-09-06 06:39:00,1.19295,1.19334,1.19281,1.19296,19200000.0
2007-09-06 06:40:00,1.19319,1.19351,1.19302,1.19326,16800000.0
2007-09-06 06:41:00,1.19337,1.19361,1.19337,1.19355,13600000.0
2007-09-06 06:42:00,1.19395,1.19395,1.19305,1.19362,18000000.0
2007-09-06 06:43:00,1.19348,1.19348,1.1932,1.19325,25200000.0
2007-09-06 06:44:00,1.19314,1.19339,1.19268,1.19268,17400000.0
2007-09-06 06:45:00,1.19321,1.19321,1.19251,1.19267,18600000.0
2007-09-06 06:46:00,1.19298,1.19332,1.19275,1.19292,33400000.0
2007-09-06 06:47:00,1.19261,1.19308,1.19261,1.19286,12200000.0
2007-09-06 06:48:00,1.19274,1.19312,1.19265,1.19312,9200000.0
2007-09-06 06:49:00,1.19294,1.19305,1.19255,1.19255,10200000.0
2007-09-06 06:50:00,1.19264,1.19287,1.19261,1.19274,11400000.0
2007-09-06 06:51:00,1.19322,1.19374,1.19322,1.19368,20000000.0
2007-09-06 06:52:00,1.19341,1.19446,1.19341,1.19408,10600000.0
2007-09-06 06:53:00,1.19441,1.19535,1.19439,1.19486,15600000.0
2007-09-06 06:54:00,1.19449,1.19458,1.19412,1.19412,15400000.0
2007-09-06 06:55:00,1.19444,1.19444,1.19394,1.19415,24800000.0
2007-09-06 06:56:00,1.19436,1.19462,1.19383,1.19434,28000000.0
2007-09-06 06:57:00,1.19416,1.19416,1.19347,1.19366,27000000.0
2007-09-06 06:58:00,1.19403,1.19403,1.19373,1.19385,6200000.0
2007-09-06 06:59:00,1.19441,1.19441,1.19412,1.1943,21800000.0
2007-09-06 07:00:00,1.19414,1.1944,1.19392,1.19392,15400000.0
2007-09-06 07:01:00,1.19427,1.19443,1.19382,1.19406,25200000.0
2007-09-06 07:02:00,1.19423,1.19423,1.19354,1.19363,9600000.0
2007-09-06 07:03:00,1.19323,1.19334,1.19294,1.19298,15800000.0
2007-09-06 07:04:00,1.193,1.19341,1.19297,1.19307,23200000.0
2007-09-06 07:05:00,1.19298,1.19331,1.19289,1.19324,13600000.0
2007-09-06 07:06:00,1.19364,1.19364,1.19334,1.19347,12400000.0
2007-09-06 07:07:00,1.19359,1.19404,1.19359,1.19382,11600000.0
2007-09-06 07:08:00,1.19376,1.19376,1.19334,1.19347,17200000.0
2007-09-06 07:09:00,1.19347,1.19366,1.19323,1.19327,16000000.0
2007-09-06 07:10:00,1.19286,1.19308,1.19285,1.19289,12200000.0
2007-09-06 07:11:00,1.19301,1.19327,1.19264,1.19304,21400000.0
2007-09-06 07:12:00,1.1929,1.19346,1.19283,1.19327,12600000.0
2007-09-06 07:13:00,1.19312,1.19312,1.19277,1.19286,16600000.0
2007-09-06 07:14:00,1.19301,1.19301,1.1927,1.19291,5800000.0
2007-09-06 07:15:00,1.19323,1.19323,1.19272,1.19292,9000000.0
2007-09-06 07:16:00,1.19289,1.19297,1.1927,1.19294,23200000.0
2007-09-06 07:17:00,1.19246,1.19292,1.19246,1.19292,8400000.0
2007-09-06 07:18:00,1.19314,1.19314,1.19242,1.19295,15600000.0
2007-09-06 07:19:00,1.19261,1.19282,1.19242,1.19282,17600000.0
2007-09-06 07:20:00,1.19276,1.19288,1.19244,1.19288,28800000.0
2007-09-06 07:21:00,1.19295,1.19326,1.19244,1.19244,19200000.0
2007-09-06 07:22:00,1.19259,1.1928,1.19244,1.1928,18000000.0
2007-09-06 07:23:00,1.19228,1.19285,1.19228,1.19285,11200000.0
2007-09-06 07:24:00,1.1926,1.1926,1.19226,1.19226,18600000.0
2007-09-06 07:25:00,1.19239,1.19248,1.19223,1.19246,22400000.0
2007-09-06 07:26:00,1.19237,1.19248,1.1923,1.19247,15000000.0
2007-09-06 07:27:00,1.19237,1.19283,1.19233,1.19283,8400000.0
2007-09-06 07:28:00,1.1925,1.19316,1.1925,1.19276,20200000.0
2007-09-06 07:29:00,1.19271,1.1932,1.19262,1.19279,13200000.0
2007-09-06 07:30:00,1.19277,1.19296,1.19239,1.19296,12400000.0
2007-09-06 07:31:00,1.1932,1.1932,1.1928,1.1928,18800000.0
2007-09-06 07:32:00,1.19215,1.19263,1.19205,1.19263,18800000.0
2007-09-06 07:33:00,1.1934,1.1934,1.1932,1.1933,12800000.0
2007-09-06 07:34:00,1.19267,1.1934,1.19257,1.19323,12800000.0
2007-09-06 07:35:00,1.19278,1.19335,1.19238,1.19335,14200000.0
2007-09-06 07:36:00,1.19285,1.19295,1.19268,1.19268,13400000.0
2007-09-06 07:37:00,1.19249,1.19294,1.19249,1.19259,22000000.0
2007-09-06 07:38:00,1.1926,1.19288,1.19249,1.19253,12200000.0
2007-09-06 07:39:00,1.19264,1.19264,1.19217,1.19231,19600000.0
2007-09-06 07:40:00,1.19207,1.1926,1.19207,1.19218,16200000.0
2007-09-06 07:41:00,1.19205,1.19232,1.19178,1.19184,11200000.0
2007-09-06 07:42:00,1.19247,1.19249,1.19213,1.19215,14200000.0
2007-09-06 07:43:00,1.19213,1.19276,1.19213,1.19259,6200000.0
2007-09-06 07:44:00,1.19259,1.19288,1.19204,1.19224,11400000.0
2007-09-06 07:45:00,1.19264,1.19264,1.19187,1.19216,19200000.0
2007-09-06 07:46:00,1.19192,1.19221,1.19192,1.19221,3400000.0
2007-09-06 07:47:00,1.19215,1.1923,1.19192,1.1923,6800000.0
2007-09-06 07:48:00,1.19235,1.19235,1.19203,1.19203,7400000.0
2007-09-06 07:49:00,1.19242,1.19242,1.19174,1.19221,24200000.0
2007-09-06 07:50:00,1.19218,1.19269,1.19207,1.1921,22200000.0
2007-09-06 07:51:00,1.19199,1.19212,1.19192,1.19192,11400000.0
2007-09-06 07:52:00,1.19232,1.19246,1.19221,1.19246,6200000.0
2007-09-06 07:53:00,1.19264,1.19265,1.19209,1.19214,24000000.0
2007-09-06 07:54:00,1.19256,1.19281,1.19195,1.19238,19800000.0
2007-09-06 07:55:00,1.19225,1.19257,1.19218,1.19218,13000000.0
2007-09-06 07:56:00,1.19215,1.19224,1.1918,1.19214,15600000.0
2007-09-06 07:57:00,1.19208,1.1925,1.19168,1.1925,15800000.0
2007-09-06 07:58:00,1.19232,1.19284,1.19232,1.19257,10400000.0
2007-09-06 07:59:00,1.19265,1.19269,1.19238,1.19262,29600000.0
2007-09-06 08:00:00,1.19203,1.19267,1.19203,1.19237,23600000.0
2007-09-06 08:01:00,1.19237,1.1926,1.19234,1.19243,14200000.0
2007-09-06 08:02:00,1.19224,1.19259,1.19224,1.19249,21600000.0
2007-09-06 08:03:00,1.19223,1.19223,1.19206,1.19212,5200000.0
2007-09-06 08:04:00,1.19267,1.19267,1.19179,1.19219,14600000.0
2007-09-06 08:05:00,1.1928,1.1928,1.1928,1.1928,24400000.0
2007-09-06 08:07:00,1.19216,1.19252,1.1921,1.19239,24400000.0
2007-09-06 08:08:00,1.19213,1.19241,1.19181,1.19181,15000000.0
2007-09-06 08:09:00,1.19229,1.19248,1.19202,1.19248,28400000.0
2007-09-06 08:10:00,1.19262,1.19273,1.19212,1.19212,13600000.0
2007-09-06 08:11:00,1.19217,1.19253,1.19217,1.19253,11400000.0
2007-09-06 08:12:00,1.19269,1.19288,1.19237,1.19237,19600000.0
2007-09-06 08:13:00,1.19247,1.19294,1.19247,1.19271,17000000.0
2007-09-06 08:14:00,1.19321,1.19321,1.19264,1.19264,19000000.0
2007-09-06 08:15:00,1.19275,1.19275,1.1923,1.1923,7000000.0
2007-09-06 08:16:00,1.1923,1.19286,1.19223,1.19286,13000000.0
2007-09-06 08:17:00,1.19278,1.19278,1.19206,1.19247,16600000.0
2007-09-06 08:18:00,1.19302,1.19302,1.19231,1.19257,18800000.0
2007-09-06 08:19:00,1.19275,1.19282,1.19229,1.19233,9800000.0
2007-09-06 08:20:00,1.19266,1.19274,1.19251,1.19251,18800000.0
2007-09-06 08:21:00,1.19237,1.19293,1.19203,1.19287,18200000.0
2007-09-06 08:22:00,1.19242,1.193,1.19221,1.19226,18200000.0
2007-09-06 08:23:00,1.19183,1.19244,1.19183,1.19228,10000000.0
2007-09-06 08:24:00,1.1929,1.1929,1.19249,1.19249,22600000.0
2007-09-06 08:25:00,1.19256,1.19302,1.19224,1.19224,13000000.0
2007-09-06 08:26:00,1.1933,1.1934,1.1933,1.1933,16200000.0
2007-09-06 08:27:00,1.19275,1.19283,1.19246,1.19262,16200000.0
2007-09-06 08:28:00,1.19227,1.19234,1.19208,1.19214,14400000.0
2007-09-06 08:29:00,1.19217,1.19244,1.19212,1.19239,18200000.0
2007-09-06 08:30:00,1.19243,1.19243,1.19194,1.19227,21200000.0
2007-09-06 08:31:00,1.19177,1.1921,1.19177,1.19204,17800000.0
2007-09-06 08:32:00,1.19249,1.19249,1.19219,1.19233,15800000.0
2007-09-06 08:33:00,1.19235,1.19235,1.19226,1.19226,4200000.0
2007-09-06 08:34:00,1.1924,1.1924,1.19197,1.19201,11600000.0
2007-09-06 08:35:00,1.19175,1.19219,1.19161,1.19185,10800000.0
2007-09-06 08:36:00,1.19224,1.19224,1.19194,1.19205,13000000.0
2007-09-06 08:37:00,1.19213,1.19224,1.19182,1.19208,23000000.0
2007-09-06 08:38:00,1.19193,1.19269,1.19166,1.19269,16400000.0
2007-09-06 08:39:00,1.19222,1.19243,1.19194,1.19243,20400000.0
2007-09-06 08:40:00,1.19223,1.19281,1.19223,1.19281,9000000.0
2007-09-06 08:41:00,1.19283,1.19283,1.19235,1.1926,11600000.0
2007-09-06 08:42:00,1.19271,1.19283,1.19223,1.19223,10000000.0
2007-09-06 08:43:00,1.19243,1.19263,1.19211,1.19236,24400000.0
2007-09-06 08:44:00,1.19213,1.19229,1.19182,1.19229,27200000.0
2007-09-06 08:45:00,1.19226,1.19244,1.19177,1.19177,9000000.0
2007-09-06 08:46:00,1.19205,1.19247,1.19201,1.19221,11000000.0
2007-09-06 08:49:00,1.19221,1.19257,1.19214,1.19234,20200000.0
2007-09-06 08:50:00,1.19199,1.19223,1.19168,1.19168,30800000.0
2007-09-06 08:51:00,1.19144,1.19202,1.19143,1.19202,69800000.0
2007-09-06 08:52:00,1.19244,1.19271,1.19224,1.19258,18000000.0
2007-09-06 08:53:00,1.19209,1.19244,1.19163,1.19163,14600000.0
2007-09-06 08:54:00,1.19173,1.19228,1.1916,1.19189,17200000.0
2007-09-06 08:55:00,1.1917,1.19179,1.19138,1.19166,23600000.0
2007-09-06 08:56:00,1.19172,1.19211,1.19154,1.19154,12200000.0
2007-09-06 08:57:00,1.192,1.19203,1.19185,1.19203,23600000.0
2007-09-06 08:58:00,1.1924,1.1925,1.1924,1.1925,14200000.0
2007-09-06 08:59:00,1.19199,1.19246,1.19186,1.19202,14200000.0
2007-09-06 09:00:00,1.19193,1.19216,1.19179,1.19212,9400000.0
2007-09-06 09:01:00,1.19221,1.19221,1.19177,1.1918,9000000.0
2007-09-06 09:02:00,1.19175,1.19199,1.19148,1.19193,12400000.0
2007-09-06 09:03:00,1.19203,1.19203,1.19127,1.19162,22200000.0
2007-09-06 09:04:00,1.19157,1.19192,1.19147,1.19147,8600000.0
2007-09-06 09:05:00,1.19142,1.19148,1.19105,1.1911,15400000.0
2007-09-06 09:06:00,1.1919,1.19229,1.19177,1.1921,26000000.0
2007-09-06 09:07:00,1.19227,1.19278,1.19216,1.19244,12200000.0
2007-09-06 09:08:00,1.19236,1.19267,1.19236,1.19243,18000000.0
2007-09-06 09:09:00,1.19234,1.19234,1.19203,1.19203,3200000.0
2007-09-06 09:10:00,1.19136,1.19162,1.19124,1.19135,11600000.0
2007-09-06 09:11:00,1.19141,1.19167,1.19127,1.19127,19800000.0
2007-09-06 09:12:00,1.1913,1.19131,1.19083,1.19125,17000000.0
2007-09-06 09:13:00,1.192,1.1921,1.1918,1.192,14200000.0
2007-09-06 09:14:00,1.19121,1.1914,1.19112,1.1914,14200000.0
2007-09-06 09:15:00,1.19141,1.19141,1.19104,1.19123,15600000.0
2007-09-06 09:16:00,1.19156,1.19156,1.19128,1.19128,14800000.0
2007-09-06 09:17:00,1.19129,1.19148,1.19113,1.1912,8400000.0
2007-09-06 09:18:00,1.19124,1.19162,1.19097,1.19117,16000000.0
2007-09-06 09:19:00,1.19099,1.19149,1.19074,1.19138,18400000.0
2007-09-06 09:20:00,1.19086,1.19086,1.19016,1.19084,16000000.0
2007-09-06 09:21:00,1.19092,1.19133,1.19092,1.19097,12400000.0
2007-09-06 09:22:00,1.19098,1.19105,1.19065,1.19065,3600000.0
2007-09-06 09:23:00,1.19013,1.19038,1.18982,1.19038,21000000.0
2007-09-06 09:24:00,1.18991,1.19025,1.18991,1.19022,22200000.0
2007-09-06 09:25:00,1.19009,1.19063,1.19009,1.1903,15600000.0
2007-09-06 09:26:00,1.19025,1.1906,1.19022,1.19022,12200000.0
2007-09-06 09:27:00,1.19014,1.19067,1.18994,1.19023,10800000.0
2007-09-06 09:28:00,1.19033,1.19055,1.19031,1.19039,9400000.0
2007-09-06 09:29:00,1.19026,1.19032,1.19,1.19029,15000000.0
2007-09-06 09:30:00,1.18996,1.18996,1.18981,1.18996,17200000.0
2007-09-06 09:31:00,1.19024,1.19026,1.19005,1.1901,13800000.0
2007-09-06 09:32:00,1.18998,1.1901,1.18969,1.18982,21000000.0
2007-09-06 09:33:00,1.18962,1.18978,1.18958,1.18961,26200000.0
2007-09-06 09:34:00,1.18942,1.18986,1.18942,1.18953,20600000.0
2007-09-06 09:35:00,1.18947,1.18953,1.1892,1.18952,10800000.0
2007-09-06 09:36:00,1.18958,1.19003,1.18912,1.18912,17000000.0
2007-09-06 09:37:00,1.18917,1.18948,1.18912,1.18912,13600000.0
2007-09-06 09:38:00,1.18925,1.18954,1.1892,1.18954,14800000.0
2007-09-06 09:39:00,1.18921,1.18938,1.18904,1.18918,13600000.0
2007-09-06 09:40:00,1.18947,1.18966,1.18935,1.18963,11800000.0
2007-09-06 09:41:00,1.18961,1.18961,1.18911,1.18911,23400000.0
2007-09-06 09:42:00,1.18945,1.18961,1.18939,1.18941,20200000.0
2007-09-06 09:43:00,1.18943,1.18977,1.18927,1.18933,11600000.0
2007-09-06 09:44:00,1.1894,1.18964,1.18927,1.18927,10000000.0
2007-09-06 09:45:00,1.18943,1.18959,1.18931,1.18941,14400000.0
2007-09-06 09:46:00,1.18991,1.19023,1.18929,1.18955,13400000.0
2007-09-06 09:47:00,1.18968,1.19035,1.18968,1.19013,18200000.0
2007-09-06 09:48:00,1.18985,1.19018,1.18952,1.18969,26600000.0
2007-09-06 09:49:00,1.18969,1.1902,1.18969,1.18979,15200000.0
2007-09-06 09:50:00,1.18992,1.18998,1.18964,1.18979,9800000.0
2007-09-06 09:51:00,1.18942,1.1901,1.18942,1.1901,7400000.0
2007-09-06 09:52:00,1.19021,1.19039,1.18981,1.19033,23400000.0
2007-09-06 09:53:00,1.19073,1.19073,1.19021,1.19062,25600000.0
2007-09-06 09:54:00,1.19054,1.19077,1.19054,1.19062,18000000.0
2007-09-06 09:55:00,1.1908,1.19108,1.19055,1.19105,24400000.0
2007-09-06 09:56:00,1.19141,1.19152,1.19104,1.19106,22600000.0
2007-09-06 09:57:00,1.19126,1.19153,1.19126,1.19136,14200000.0
2007-09-06 09:58:00,1.19141,1.19162,1.19122,1.19131,26000000.0
2007-09-06 09:59:00,1.19142,1.19142,1.19111,1.19111,13800000.0
2007-09-06 10:00:00,1.1914,1.19163,1.19101,1.19114,13400000.0
2007-09-06 10:01:00,1.19145,1.19169,1.19135,1.19135,20000000.0
2007-09-06 10:02:00,1.19142,1.19142,1.19115,1.19126,10000000.0
2007-09-06 10:03:00,1.19123,1.19198,1.19112,1.19163,16000000.0
2007-09-06 10:04:00,1.19148,1.19188,1.19132,1.19133,25200000.0
2007-09-06 10:05:00,1.19129,1.19147,1.19116,1.19123,43400000.0
2007-09-06 10:06:00,1.19132,1.1917,1.19096,1.19096,14000000.0
2007-09-06 10:07:00,1.19108,1.19175,1.19108,1.19123,18200000.0
2007-09-06 10:08:00,1.19169,1.1917,1.19123,1.1915,16000000.0
2007-09-06 10:09:00,1.19128,1.19138,1.19112,1.19138,10400000.0
2007-09-06 10:10:00,1.19138,1.19169,1.1912,1.1914,20200000.0
2007-09-06 10:11:00,1.19128,1.19209,1.19107,1.19154,17200000.0
2007-09-06 10:12:00,1.19135,1.19135,1.19089,1.19097,61600000.0
2007-09-06 10:13:00,1.19128,1.19128,1.19087,1.19127,10400000.0
2007-09-06 10:14:00,1.1909,1.19125,1.19084,1.19125,19200000.0
2007-09-06 10:15:00,1.1917,1.19181,1.19132,1.1917,13000000.0
2007-09-06 10:16:00,1.19155,1.19155,1.19127,1.19148,9200000.0
2007-09-06 10:17:00,1.19157,1.19189,1.19157,1.19161,10200000.0
2007-09-06 10:18:00,1.19204,1.19204,1.1917,1.1917,8200000.0
2007-09-06 10:19:00,1.1918,1.19243,1.19166,1.19169,17000000.0
2007-09-06 10:20:00,1.19158,1.19207,1.19158,1.19189,12200000.0
2007-09-06 10:21:00,1.19136,1.19167,1.19102,1.19151,24400000.0
2007-09-06 10:22:00,1.19106,1.19125,1.19095,1.19095,20400000.0
2007-09-06 10:23:00,1.1909,1.19114,1.1909,1.19103,6800000.0
2007-09-06 10:24:00,1.19089,1.19125,1.19081,1.19096,19200000.0
2007-09-06 10:25:00,1.19112,1.19171,1.19112,1.1915,14800000.0
2007-09-06 10:26:00,1.19133,1.19133,1.19106,1.19113,17400000.0
2007-09-06 10:27:00,1.19111,1.19153,1.19111,1.19153,16600000.0
2007-09-06 10:28:00,1.1922,1.1922,1.192,1.192,24000000.0
2007-09-06 10:29:00,1.19158,1.1916,1.1912,1.1915,24000000.0
2007-09-06 10:30:00,1.19162,1.19194,1.19125,1.1917,26000000.0
2007-09-06 10:31:00,1.19147,1.19204,1.19146,1.19204,23400000.0
2007-09-06 10:32:00,1.19146,1.19182,1.19129,1.19182,13600000.0
2007-09-06 10:33:00,1.19192,1.19192,1.19156,1.19179,18000000.0
2007-09-06 10:34:00,1.19132,1.19216,1.19113,1.19125,135200000.0
2007-09-06 10:35:00,1.19231,1.19231,1.19163,1.19167,25200000.0
2007-09-06 10:36:00,1.19235,1.19235,1.19182,1.19216,16000000.0
2007-09-06 10:37:00,1.19164,1.19188,1.19145,1.19147,17000000.0
2007-09-06 10:38:00,1.19166,1.19191,1.19136,1.19191,15800000.0
2007-09-06 10:39:00,1.19193,1.19228,1.19187,1.19195,23200000.0
2007-09-06 10:40:00,1.19173,1.19179,1.19137,1.19138,11600000.0
2007-09-06 10:41:00,1.19155,1.19188,1.19155,1.19165,13400000.0
2007-09-06 10:42:00,1.19157,1.19173,1.19107,1.19132,23200000.0
2007-09-06 10:43:00,1.19094,1.19107,1.19076,1.19107,12800000.0
2007-09-06 10:44:00,1.19119,1.19119,1.1907,1.19099,11400000.0
2007-09-06 10:45:00,1.1915,1.1915,1.1915,1.1915,44000000.0
2007-09-06 10:46:00,1.19067,1.19089,1.19054,1.19064,44000000.0
2007-09-06 10:47:00,1.19053,1.19077,1.19036,1.19071,12200000.0
2007-09-06 10:48:00,1.19072,1.19112,1.19072,1.19089,13800000.0
2007-09-06 10:49:00,1.19121,1.19125,1.19082,1.19125,12800000.0
2007-09-06 10:50:00,1.19152,1.19185,1.1915,1.19185,11600000.0
2007-09-06 10:51:00,1.19197,1.19262,1.19197,1.19262,14600000.0
2007-09-06 10:52:00,1.19197,1.19272,1.19166,1.19169,131400000.0
2007-09-06 10:53:00,1.19208,1.19222,1.19194,1.19198,25800000.0
2007-09-06 10:54:00,1.19216,1.19228,1.19194,1.19205,14200000.0
2007-09-06 10:55:00,1.19197,1.1924,1.1919,1.19225,10000000.0
2007-09-06 10:56:00,1.19246,1.19246,1.19212,1.19238,20200000.0
2007-09-06 10:57:00,1.19201,1.1923,1.19186,1.19188,18200000.0
2007-09-06 10:58:00,1.1924,1.1926,1.1924,1.1926,12000000.0
2007-09-06 10:59:00,1.19179,1.19201,1.19156,1.19156,12000000.0
2007-09-06 11:00:00,1.1916,1.19171,1.19122,1.19122,13200000.0
2007-09-06 11:01:00,1.19138,1.1917,1.19136,1.19151,95800000.0
2007-09-06 11:02:00,1.19143,1.19158,1.19141,1.19158,6800000.0
2007-09-06 11:03:00,1.19178,1.19205,1.19151,1.19183,22200000.0
2007-09-06 11:04:00,1.1919,1.19229,1.19172,1.19186,10800000.0
2007-09-06 11:05:00,1.19162,1.19162,1.19119,1.19119,12400000.0
2007-09-06 11:06:00,1.19161,1.19203,1.19148,1.19158,13000000.0
2007-09-06 11:07:00,1.19164,1.19188,1.19128,1.19186,10000000.0
2007-09-06 11:08:00,1.19213,1.19213,1.19141,1.1915,16600000.0
2007-09-06 11:09:00,1.19149,1.19175,1.19125,1.1916,10000000.0
2007-09-06 11:10:00,1.19178,1.19178,1.19106,1.1913,29200000.0
2007-09-06 11:11:00,1.19142,1.19142,1.19112,1.19112,26800000.0
2007-09-06 11:12:00,1.19114,1.19125,1.1908,1.19099,27400000.0
2007-09-06 11:13:00,1.19095,1.19134,1.19079,1.19127,21600000.0
2007-09-06 11:14:00,1.19135,1.19149,1.19111,1.19134,22000000.0
2007-09-06 11:15:00,1.19136,1.19175,1.19134,1.19175,20200000.0
2007-09-06 11:16:00,1.19186,1.19222,1.19147,1.19193,21800000.0
2007-09-06 11:17:00,1.19209,1.19248,1.19209,1.19236,68200000.0
2007-09-06 11:18:00,1.19195,1.19239,1.19195,1.19208,25200000.0
2007-09-06 11:19:00,1.19253,1.19253,1.19201,1.19227,18400000.0
2007-09-06 11:20:00,1.19231,1.19238,1.19216,1.19238,17400000.0
2007-09-06 11:21:00,1.19242,1.19242,1.19223,1.19226,11800000.0
2007-09-06 11:22:00,1.19206,1.19206,1.19098,1.19162,13400000.0
2007-09-06 11:23:00,1.19159,1.19206,1.19155,1.19155,11200000.0
2007-09-06 11:24:00,1.19172,1.19211,1.19172,1.19187,10200000.0
2007-09-06 11:25:00,1.19255,1.19255,1.19187,1.19224,9000000.0
2007-09-06 11:26:00,1.19253,1.19275,1.19223,1.19223,11800000.0
2007-09-06 11:27:00,1.19259,1.193,1.19259,1.19271,24800000.0
2007-09-06 11:28:00,1.193,1.19303,1.19231,1.19231,11600000.0
2007-09-06 11:29:00,1.19237,1.19295,1.19219,1.19225,14600000.0
2007-09-06 11:30:00,1.19224,1.1924,1.19212,1.1924,20200000.0
2007-09-06 11:31:00,1.1924,1.19252,1.19229,1.19237,21800000.0
2007-09-06 11:32:00,1.19234,1.19283,1.19226,1.19242,21400000.0
2007-09-06 11:33:00,1.19262,1.19296,1.19262,1.19281,12600000.0
2007-09-06 11:34:00,1.19249,1.19249,1.19201,1.19201,13000000.0
2007-09-06 11:35:00,1.19231,1.19248,1.19219,1.19248,16000000.0
2007-09-06 11:36:00,1.19231,1.19266,1.19208,1.19208,10400000.0
2007-09-06 11:37:00,1.19235,1.19306,1.19235,1.19263,21600000.0
2007-09-06 11:38:00,1.19257,1.19293,1.19245,1.19265,15000000.0
2007-09-06 11:39:00,1.19257,1.1926,1.1923,1.19239,26600000.0
2007-09-06 11:40:00,1.1928,1.19296,1.19246,1.19253,16200000.0
2007-09-06 11:41:00,1.1933,1.1934,1.1932,1.1933,22800000.0
2007-09-06 11:42:00,1.193,1.1933,1.193,1.1933,22800000.0
2007-09-06 11:43:00,1.19285,1.19285,1.19242,1.19261,22800000.0
2007-09-06 11:44:00,1.1927,1.19308,1.19257,1.19257,9400000.0
2007-09-06 11:45:00,1.19239,1.19287,1.19194,1.19287,12800000.0
2007-09-06 11:46:00,1.19247,1.19276,1.19229,1.1927,24600000.0
2007-09-06 11:47:00,1.19267,1.19307,1.19267,1.19307,14800000.0
2007-09-06 11:48:00,1.1924,1.19289,1.19229,1.19276,17200000.0
2007-09-06 11:49:00,1.19277,1.1932,1.19267,1.19269,10800000.0
2007-09-06 11:50:00,1.19219,1.19294,1.19219,1.1924,13800000.0
2007-09-06 11:51:00,1.19246,1.19259,1.19234,1.1924,50800000.0
2007-09-06 11:52:00,1.19224,1.19271,1.19224,1.19254,11200000.0
2007-09-06 11:53:00,1.19245,1.19322,1.1924,1.19322,12600000.0
2007-09-06 11:54:00,1.19271,1.19271,1.19215,1.19215,23000000.0
2007-09-06 11:55:00,1.19244,1.1925,1.19217,1.19232,15200000.0
2007-09-06 11:56:00,1.19236,1.1925,1.19207,1.19208,63200000.0
2007-09-06 11:57:00,1.1921,1.1929,1.1921,1.1923,12000000.0
2007-09-06 11:58:00,1.19267,1.19267,1.19207,1.19225,16600000.0
2007-09-06 11:59:00,1.19264,1.19289,1.19238,1.19249,106600000.0
2007-09-06 12:00:00,1.19246,1.19256,1.19231,1.19238,26600000.0
2007-09-06 12:01:00,1.19241,1.19266,1.19234,1.1926,14200000.0
2007-09-06 12:02:00,1.19336,1.19336,1.19287,1.1932,15200000.0
2007-09-06 12:03:00,1.19318,1.19318,1.19263,1.19267,26600000.0
2007-09-06 12:04:00,1.19273,1.19321,1.19273,1.19293,9600000.0
2007-09-06 12:05:00,1.19253,1.19298,1.19221,1.19298,11000000.0
2007-09-06 12:06:00,1.19324,1.19372,1.19299,1.19327,18600000.0
2007-09-06 12:07:00,1.1934,1.19342,1.19328,1.19328,16400000.0
2007-09-06 12:08:00,1.19323,1.19368,1.19323,1.19356,11800000.0
2007-09-06 12:09:00,1.19396,1.19403,1.19329,1.19368,12400000.0
2007-09-06 12:10:00,1.19339,1.19375,1.19337,1.19351,56600000.0
2007-09-06 12:11:00,1.19332,1.19362,1.19332,1.1935,16400000.0
2007-09-06 12:12:00,1.19339,1.19381,1.19339,1.19376,18800000.0
2007-09-06 12:13:00,1.19389,1.19406,1.19385,1.19402,24600000.0
2007-09-06 12:14:00,1.19407,1.19416,1.19364,1.19364,8800000.0
2007-09-06 12:15:00,1.19388,1.19419,1.19367,1.19393,107200000.0
2007-09-06 12:16:00,1.19368,1.19395,1.19355,1.19385,24600000.0
2007-09-06 12:17:00,1.19397,1.1942,1.19383,1.19383,13600000.0
2007-09-06 12:18:00,1.19434,1.19451,1.19391,1.19434,18400000.0
2007-09-06 12:19:00,1.19453,1.19481,1.19442,1.19442,13400000.0
2007-09-06 12:20:00,1.19451,1.19478,1.19451,1.19478,15600000.0
2007-09-06 12:21:00,1.1947,1.19494,1.1947,1.19494,6200000.0
2007-09-06 12:22:00,1.19477,1.19493,1.1947,1.19492,9400000.0
2007-09-06 12:23:00,1.19454,1.19454,1.19423,1.19423,13800000.0
2007-09-06 12:24:00,1.19442,1.19456,1.19434,1.1944,12800000.0
2007-09-06 12:25:00,1.19451,1.19474,1.19406,1.19438,27400000.0
2007-09-06 12:26:00,1.19465,1.19481,1.19421,1.19441,114600000.0
2007-09-06 12:27:00,1.19407,1.19478,1.19407,1.19441,11600000.0
2007-09-06 12:28:00,1.19448,1.19472,1.19443,1.19465,8800000.0
2007-09-06 12:29:00,1.19476,1.19514,1.19471,1.19471,22400000.0
2007-09-06 12:30:00,1.19505,1.19521,1.19466,1.19521,10000000.0
2007-09-06 12:31:00,1.19489,1.19517,1.19466,1.19466,11600000.0
2007-09-06 12:32:00,1.19503,1.19514,1.19495,1.19502,20800000.0
2007-09-06 12:33:00,1.19527,1.19541,1.1951,1.1951,10800000.0
2007-09-06 12:34:00,1.19493,1.19512,1.19487,1.19494,11600000.0
2007-09-06 12:35:00,1.19499,1.1952,1.1947,1.19471,14600000.0
2007-09-06 12:36:00,1.19443,1.19503,1.19443,1.19503,15200000.0
2007-09-06 12:37:00,1.1951,1.1952,1.1951,1.1952,11800000.0
2007-09-06 12:38:00,1.19462,1.19487,1.1944,1.19451,11800000.0
2007-09-06 12:39:00,1.19397,1.1944,1.19397,1.19412,13400000.0
2007-09-06 12:40:00,1.19408,1.19438,1.19408,1.19411,19800000.0
2007-09-06 12:41:00,1.19429,1.19429,1.19416,1.19416,11800000.0
2007-09-06 12:42:00,1.19436,1.19452,1.1941,1.1943,6200000.0
2007-09-06 12:43:00,1.1941,1.19439,1.19408,1.19417,17000000.0
2007-09-06 12:44:00,1.19417,1.19445,1.19417,1.19445,18600000.0
2007-09-06 12:45:00,1.19473,1.19473,1.19417,1.19443,21400000.0
2007-09-06 12:46:00,1.1951,1.1952,1.195,1.1951,11600000.0
2007-09-06 12:47:00,1.19455,1.19468,1.19426,1.19468,11600000.0
2007-09-06 12:48:00,1.19472,1.19472,1.19442,1.19447,23600000.0
2007-09-06 12:49:00,1.19493,1.19493,1.19414,1.19439,16200000.0
2007-09-06 12:50:00,1.19446,1.1947,1.19446,1.19459,22200000.0
2007-09-06 12:51:00,1.19467,1.19467,1.19415,1.19416,18000000.0
2007-09-06 12:52:00,1.194,1.19443,1.194,1.1941,10800000.0
2007-09-06 12:53:00,1.19403,1.19432,1.19372,1.19372,23600000.0
2007-09-06 12:54:00,1.19361,1.194,1.19342,1.19364,14000000.0
2007-09-06 12:55:00,1.19357,1.19367,1.19335,1.19362,17400000.0
2007-09-06 12:56:00,1.19382,1.1944,1.19382,1.19417,12600000.0
2007-09-06 12:57:00,1.19423,1.19462,1.19406,1.19406,17400000.0
2007-09-06 12:58:00,1.19379,1.19413,1.19369,1.19382,10400000.0
2007-09-06 12:59:00,1.19357,1.19386,1.19332,1.19332,15000000.0
2007-09-06 13:00:00,1.19329,1.19367,1.19314,1.19329,26400000.0
2007-09-06 13:01:00,1.19285,1.19285,1.1925,1.1925,12400000.0
2007-09-06 13:02:00,1.19258,1.19313,1.19255,1.19281,13000000.0
2007-09-06 13:03:00,1.19272,1.19274,1.19242,1.19242,21200000.0
2007-09-06 13:04:00,1.19242,1.193,1.19242,1.19279,16400000.0
2007-09-06 13:05:00,1.19283,1.19328,1.19283,1.19294,18400000.0
2007-09-06 13:06:00,1.1929,1.1932,1.19289,1.19295,16000000.0
2007-09-06 13:07:00,1.19322,1.19322,1.19267,1.19293,18800000.0
2007-09-06 13:08:00,1.19312,1.19331,1.19303,1.19303,8200000.0
2007-09-06 13:09:00,1.19296,1.1931,1.19282,1.19299,12800000.0
2007-09-06 13:10:00,1.193,1.1933,1.193,1.19312,22200000.0
2007-09-06 13:11:00,1.19264,1.19305,1.19249,1.19305,12400000.0
2007-09-06 13:12:00,1.19291,1.19359,1.19291,1.19319,13400000.0
2007-09-06 13:13:00,1.19356,1.19385,1.19356,1.19367,23200000.0
2007-09-06 13:14:00,1.19375,1.19375,1.19266,1.19266,18000000.0
2007-09-06 13:15:00,1.19302,1.19312,1.19271,1.19311,10400000.0
2007-09-06 13:16:00,1.19337,1.19367,1.19293,1.19293,20000000.0
2007-09-06 13:17:00,1.19274,1.19308,1.19274,1.19304,11800000.0
2007-09-06 13:18:00,1.19333,1.19363,1.19322,1.19334,18200000.0
2007-09-06 13:19:00,1.19357,1.19357,1.19298,1.19326,9000000.0
2007-09-06 13:20:00,1.19328,1.19386,1.19328,1.19355,17400000.0
2007-09-06 13:21:00,1.19357,1.19386,1.19344,1.19386,28200000.0
2007-09-06 13:22:00,1.19369,1.19396,1.19324,1.19396,21400000.0
2007-09-06 13:23:00,1.19391,1.19391,1.19362,1.19362,11600000.0
2007-09-06 13:24:00,1.19313,1.19376,1.19313,1.19355,11200000.0
2007-09-06 13:25:00,1.19337,1.19341,1.19306,1.19341,20000000.0
2007-09-06 13:26:00,1.19352,1.19355,1.19308,1.19326,15200000.0
2007-09-06 13:27:00,1.19284,1.19327,1.19284,1.19284,20200000.0
2007-09-06 13:28:00,1.19254,1.19279,1.19205,1.19279,10400000.0
2007-09-06 13:29:00,1.1926,1.1929,1.19229,1.19242,14200000.0
2007-09-06 13:30:00,1.19265,1.19265,1.19208,1.19226,19200000.0
2007-09-06 13:31:00,1.19258,1.19268,1.19219,1.19268,13800000.0
2007-09-06 13:32:00,1.19248,1.19313,1.19248,1.19293,12000000.0
2007-09-06 13:33:00,1.19319,1.19319,1.19234,1.19235,6800000.0
2007-09-06 13:34:00,1.19289,1.19293,1.19269,1.19277,14600000.0
2007-09-06 13:35:00,1.19234,1.19288,1.19234,1.19263,12000000.0
2007-09-06 13:36:00,1.1927,1.19291,1.19219,1.19251,28000000.0
2007-09-06 13:37:00,1.19232,1.19298,1.19232,1.19298,9000000.0
2007-09-06 13:38:00,1.19292,1.19319,1.19275,1.19288,21200000.0
2007-09-06 13:39:00,1.19288,1.19339,1.1928,1.19309,26600000.0
2007-09-06 13:40:00,1.19335,1.19335,1.1926,1.1926,55600000.0
2007-09-06 13:41:00,1.19202,1.19261,1.19202,1.19246,13200000.0
2007-09-06 13:42:00,1.19236,1.1925,1.19213,1.19213,9600000.0
2007-09-06 13:43:00,1.19228,1.19264,1.19182,1.19188,12400000.0
2007-09-06 13:44:00,1.19183,1.192,1.19182,1.192,15400000.0
2007-09-06 13:45:00,1.19221,1.19243,1.19221,1.19224,16000000.0
2007-09-06 13:46:00,1.19229,1.19279,1.19189,1.19261,16800000.0
2007-09-06 13:47:00,1.19233,1.19247,1.19182,1.19216,15800000.0
2007-09-06 13:48:00,1.19242,1.19248,1.19196,1.19248,10000000.0
2007-09-06 13:49:00,1.19269,1.19269,1.19228,1.19241,19600000.0
2007-09-06 13:50:00,1.19242,1.19278,1.19226,1.19278,6200000.0
2007-09-06 13:51:00,1.1939,1.19395,1.19371,1.19388,18200000.0
2007-09-06 13:52:00,1.19394,1.19394,1.19362,1.19381,8200000.0
2007-09-06 13:53:00,1.19378,1.19426,1.19378,1.19409,8400000.0
2007-09-06 13:54:00,1.19433,1.19464,1.19433,1.19441,9800000.0
2007-09-06 13:55:00,1.19436,1.1947,1.19402,1.19443,20400000.0
2007-09-06 13:56:00,1.19469,1.19469,1.19406,1.19435,12400000.0
2007-09-06 13:57:00,1.19444,1.19469,1.19423,1.19432,15800000.0
2007-09-06 13:58:00,1.19398,1.19428,1.19349,1.19425,20400000.0
2007-09-06 13:59:00,1.19453,1.19475,1.19432,1.19432,45200000.0
2007-09-06 14:00:00,1.19464,1.19501,1.19459,1.19501,21600000.0
2007-09-06 14:01:00,1.19546,1.19546,1.195,1.19526,13600000.0
2007-09-06 14:02:00,1.19484,1.19525,1.19462,1.19507,38000000.0
2007-09-06 14:03:00,1.19487,1.19524,1.19485,1.19506,17800000.0
2007-09-06 14:04:00,1.1955,1.1957,1.1954,1.1956,20400000.0
2007-09-06 14:05:00,1.19517,1.19546,1.19503,1.19532,20400000.0
2007-09-06 14:06:00,1.1952,1.19554,1.19504,1.19526,22400000.0
2007-09-06 14:07:00,1.19551,1.19551,1.19501,1.1953,20400000.0
2007-09-06 14:08:00,1.19518,1.19518,1.19477,1.19477,19000000.0
2007-09-06 14:09:00,1.1951,1.19529,1.1948,1.19514,20200000.0
2007-09-06 14:10:00,1.19572,1.19572,1.19507,1.19526,23400000.0
2007-09-06 14:11:00,1.19511,1.19548,1.19511,1.1952,9400000.0
2007-09-06 14:12:00,1.19512,1.19575,1.19512,1.19557,14600000.0
2007-09-06 14:13:00,1.1962,1.1962,1.1961,1.1961,17200000.0
2007-09-06 14:14:00,1.19572,1.1959,1.19535,1.19537,17200000.0
2007-09-06 14:15:00,1.19555,1.19596,1.19536,1.19555,10400000.0
2007-09-06 14:16:00,1.1954,1.1959,1.1954,1.1959,12400000.0
2007-09-06 14:17:00,1.1961,1.19611,1.19591,1.19591,11200000.0
2007-09-06 14:18:00,1.19577,1.1959,1.19573,1.19584,13800000.0
2007-09-06 14:19:00,1.19572,1.19607,1.19524,1.19524,27600000.0
2007-09-06 14:20:00,1.19541,1.19576,1.19521,1.19561,13800000.0
2007-09-06 14:21:00,1.19555,1.19596,1.19544,1.19596,17000000.0
2007-09-06 14:22:00,1.19611,1.19611,1.19532,1.19555,26600000.0
2007-09-06 14:23:00,1.19547,1.19616,1.19547,1.19611,15400000.0
2007-09-06 14:24:00,1.19598,1.19634,1.19587,1.19634,18200000.0
2007-09-06 14:25:00,1.19627,1.19627,1.19556,1.19556,7800000.0
2007-09-06 14:26:00,1.19575,1.19637,1.19575,1.19583,21200000.0
2007-09-06 14:27:00,1.1971,1.1971,1.1969,1.1969,13200000.0
2007-09-06 14:28:00,1.19626,1.19663,1.196,1.196,13200000.0
2007-09-06 14:29:00,1.19622,1.19638,1.1961,1.19638,24800000.0
2007-09-06 14:30:00,1.1961,1.19652,1.19609,1.19652,33400000.0
2007-09-06 14:31:00,1.19583,1.19594,1.19547,1.19547,82800000.0
2007-09-06 14:32:00,1.19517,1.19532,1.19498,1.19503,18800000.0
2007-09-06 14:33:00,1.19521,1.19532,1.1948,1.19517,19200000.0
2007-09-06 14:34:00,1.1951,1.19596,1.1951,1.19547,18600000.0
2007-09-06 14:35:00,1.19542,1.19542,1.19499,1.19521,16000000.0
2007-09-06 14:36:00,1.19486,1.19486,1.19449,1.19463,10000000.0
2007-09-06 14:37:00,1.19499,1.19499,1.19436,1.19456,27200000.0
2007-09-06 14:38:00,1.19475,1.1948,1.19417,1.19448,16200000.0
2007-09-06 14:39:00,1.19447,1.19489,1.19417,1.19489,33800000.0
2007-09-06 14:40:00,1.1941,1.19435,1.1939,1.19433,12200000.0
2007-09-06 14:41:00,1.19443,1.1945,1.19386,1.19386,25200000.0
2007-09-06 14:42:00,1.19375,1.19405,1.19329,1.19374,15200000.0
2007-09-06 14:43:00,1.19367,1.19381,1.19338,1.19381,10000000.0
2007-09-06 14:44:00,1.19383,1.1939,1.19353,1.19381,26200000.0
2007-09-06 14:45:00,1.19408,1.19408,1.19344,1.19344,21400000.0
2007-09-06 14:46:00,1.19381,1.19434,1.19381,1.19418,16400000.0
2007-09-06 14:47:00,1.19397,1.19397,1.19386,1.19395,40000000.0
2007-09-06 14:48:00,1.19394,1.19394,1.19382,1.19382,12000000.0
2007-09-06 14:49:00,1.19348,1.19417,1.19348,1.19417,22000000.0
2007-09-06 14:50:00,1.19432,1.19462,1.19424,1.19462,11000000.0
2007-09-06 14:51:00,1.19464,1.19479,1.19405,1.19473,23600000.0
2007-09-06 14:52:00,1.19438,1.19506,1.19438,1.19471,10000000.0
2007-09-06 14:53:00,1.19491,1.19491,1.19452,1.19467,23400000.0
2007-09-06 14:54:00,1.19494,1.19509,1.19435,1.19509,17800000.0
2007-09-06 14:55:00,1.19485,1.19518,1.19453,1.1949,13800000.0
2007-09-06 14:56:00,1.19488,1.19488,1.19448,1.19461,14600000.0
2007-09-06 14:57:00,1.19446,1.19506,1.19446,1.19506,14800000.0
2007-09-06 14:58:00,1.19486,1.19513,1.19455,1.19503,10600000.0
2007-09-06 14:59:00,1.19484,1.19484,1.19445,1.19445,29000000.0
2007-09-06 15:00:00,1.19432,1.19475,1.19432,1.19469,7200000.0
2007-09-06 15:01:00,1.1947,1.19534,1.19464,1.19534,16600000.0
2007-09-06 15:02:00,1.19541,1.19595,1.1953,1.19564,9400000.0
2007-09-06 15:03:00,1.19542,1.19568,1.19539,1.19568,15200000.0
2007-09-06 15:04:00,1.1954,1.19566,1.1954,1.1954,18800000.0
2007-09-06 15:05:00,1.19534,1.19534,1.19497,1.19497,17400000.0
2007-09-06 15:06:00,1.19525,1.19543,1.19498,1.1954,22000000.0
2007-09-06 15:07:00,1.19491,1.19494,1.1946,1.1946,11400000.0
2007-09-06 15:08:00,1.19429,1.19482,1.19428,1.19446,14800000.0
2007-09-06 15:09:00,1.19457,1.19463,1.19423,1.19429,14000000.0
2007-09-06 15:10:00,1.19467,1.19493,1.19462,1.19479,16600000.0
2007-09-06 15:11:00,1.19462,1.19463,1.19385,1.19413,13800000.0
2007-09-06 15:12:00,1.19419,1.19442,1.19376,1.19385,9800000.0
2007-09-06 15:13:00,1.19385,1.19385,1.19347,1.19352,23800000.0
2007-09-06 15:14:00,1.19361,1.19401,1.19333,1.19383,16600000.0
2007-09-06 15:15:00,1.19352,1.1937,1.19334,1.1937,11600000.0
2007-09-06 15:16:00,1.19382,1.19411,1.19382,1.1941,9800000.0
2007-09-06 15:17:00,1.19411,1.19464,1.19411,1.19464,8800000.0
2007-09-06 15:18:00,1.19456,1.19456,1.19393,1.19415,16000000.0
2007-09-06 15:19:00,1.19394,1.19401,1.1936,1.194,25600000.0
2007-09-06 15:20:00,1.19435,1.19436,1.19416,1.19416,14000000.0
2007-09-06 15:21:00,1.19444,1.19476,1.19433,1.19442,48400000.0
2007-09-06 15:22:00,1.19449,1.19449,1.19428,1.19434,7400000.0
2007-09-06 15:23:00,1.19427,1.19432,1.19406,1.19406,18800000.0
2007-09-06 15:24:00,1.1939,1.19413,1.19374,1.19413,16000000.0
2007-09-06 15:25:00,1.19401,1.19421,1.19393,1.19421,21600000.0
2007-09-06 15:26:00,1.19447,1.195,1.19447,1.19458,17800000.0
2007-09-06 15:27:00,1.19439,1.19469,1.19414,1.19455,131600000.0
2007-09-06 15:28:00,1.19487,1.19487,1.19444,1.19459,17400000.0
2007-09-06 15:29:00,1.1941,1.19436,1.19394,1.19396,24600000.0
2007-09-06 15:30:00,1.19417,1.19459,1.19415,1.19445,26000000.0
2007-09-06 15:31:00,1.19473,1.19477,1.19438,1.19469,13000000.0
2007-09-06 15:32:00,1.1947,1.19483,1.19423,1.19483,17000000.0
2007-09-06 15:33:00,1.19463,1.19491,1.19448,1.19491,13800000.0
2007-09-06 15:34:00,1.19496,1.19498,1.1947,1.19484,19200000.0
2007-09-06 15:35:00,1.19508,1.19571,1.1948,1.19524,26000000.0
2007-09-06 15:36:00,1.19548,1.19548,1.19505,1.19519,16200000.0
2007-09-06 15:37:00,1.1953,1.19548,1.19505,1.19543,14800000.0
2007-09-06 15:38:00,1.19587,1.19603,1.19542,1.19603,17600000.0
2007-09-06 15:39:00,1.19593,1.19621,1.19579,1.19579,9400000.0
2007-09-06 15:40:00,1.19609,1.19611,1.19596,1.19597,18000000.0
2007-09-06 15:41:00,1.19617,1.19672,1.19617,1.19672,11600000.0
2007-09-06 15:42:00,1.19635,1.19675,1.19611,1.19651,15600000.0
2007-09-06 15:43:00,1.19618,1.19664,1.19618,1.19618,11400000.0
2007-09-06 15:44:00,1.19623,1.19649,1.19623,1.19629,6400000.0
2007-09-06 15:45:00,1.19638,1.19667,1.19595,1.19595,13600000.0
2007-09-06 15:46:00,1.19643,1.19672,1.19632,1.19672,15400000.0
2007-09-06 15:47:00,1.19704,1.19704,1.19599,1.19644,28200000.0
2007-09-06 15:48:00,1.19645,1.19688,1.19645,1.19682,16400000.0
2007-09-06 15:49:00,1.19726,1.19739,1.19665,1.19665,10400000.0
2007-09-06 15:50:00,1.19655,1.19683,1.19651,1.19657,21400000.0
2007-09-06 15:51:00,1.19663,1.19702,1.19663,1.19702,17200000.0
2007-09-06 15:52:00,1.19654,1.19686,1.19634,1.19686,24000000.0
2007-09-06 15:53:00,1.19656,1.19694,1.19655,1.19655,10600000.0
2007-09-06 15:54:00,1.19647,1.1967,1.19624,1.19646,20000000.0
2007-09-06 15:55:00,1.19638,1.1972,1.19619,1.19667,11800000.0
2007-09-06 15:56:00,1.19696,1.19747,1.19689,1.19743,23600000.0
2007-09-06 15:57:00,1.19783,1.19786,1.19747,1.19784,14000000.0
2007-09-06 15:58:00,1.19788,1.19799,1.19756,1.19781,12400000.0
2007-09-06 15:59:00,1.19816,1.19868,1.19813,1.19844,19000000.0
2007-09-06 16:00:00,1.19882,1.19882,1.19788,1.19837,21600000.0
2007-09-06 16:01:00,1.19809,1.19853,1.198,1.198,17400000.0
2007-09-06 16:02:00,1.19827,1.19885,1.19804,1.19855,12000000.0
2007-09-06 16:03:00,1.19854,1.19854,1.19761,1.19761,17200000.0
2007-09-06 16:04:00,1.19769,1.19803,1.19727,1.19748,12400000.0
2007-09-06 16:05:00,1.19734,1.19765,1.19707,1.19761,12000000.0
2007-09-06 16:06:00,1.19715,1.19761,1.19715,1.19761,14000000.0
2007-09-06 16:07:00,1.19765,1.19775,1.19725,1.19732,9800000.0
2007-09-06 16:08:00,1.19734,1.19754,1.197,1.19723,18000000.0
2007-09-06 16:09:00,1.1972,1.19766,1.1972,1.19748,18600000.0
2007-09-06 16:10:00,1.19731,1.19782,1.19731,1.19758,20200000.0
2007-09-06 16:11:00,1.19759,1.19774,1.19728,1.19734,18200000.0
2007-09-06 16:12:00,1.1974,1.19754,1.19731,1.1975,23200000.0
2007-09-06 16:13:00,1.19735,1.19781,1.19673,1.19721,31000000.0
2007-09-06 16:14:00,1.19691,1.19712,1.19683,1.19708,12800000.0
2007-09-06 16:15:00,1.19695,1.19722,1.19672,1.19715,11400000.0
2007-09-06 16:16:00,1.19705,1.19719,1.19677,1.19686,12600000.0
2007-09-06 16:17:00,1.19674,1.19723,1.19672,1.19692,22400000.0
2007-09-06 16:18:00,1.19686,1.1971,1.1968,1.19705,20000000.0
2007-09-06 16:19:00,1.19667,1.19679,1.19645,1.19648,21000000.0
2007-09-06 16:20:00,1.1969,1.1969,1.19647,1.1965,25800000.0
2007-09-06 16:21:00,1.19687,1.19693,1.19638,1.19659,20800000.0
2007-09-06 16:22:00,1.19662,1.19662,1.19619,1.19619,17000000.0
2007-09-06 16:23:00,1.19604,1.19628,1.1957,1.1957,8400000.0
2007-09-06 16:24:00,1.19559,1.19615,1.19559,1.19615,29800000.0
2007-09-06 16:25:00,1.19577,1.19628,1.19569,1.19628,24400000.0
2007-09-06 16:26:00,1.19625,1.19657,1.19603,1.19632,16400000.0
2007-09-06 16:27:00,1.19627,1.19636,1.19611,1.19611,40200000.0
2007-09-06 16:28:00,1.19601,1.19601,1.19529,1.19529,12000000.0
2007-09-06 16:29:00,1.19508,1.19553,1.19508,1.19553,14400000.0
2007-09-06 16:30:00,1.19522,1.19536,1.1949,1.19531,13800000.0
2007-09-06 16:31:00,1.19484,1.1955,1.19484,1.1955,16000000.0
2007-09-06 16:32:00,1.19582,1.19598,1.19582,1.19594,12000000.0
2007-09-06 16:33:00,1.19563,1.19615,1.19563,1.19615,10600000.0
2007-09-06 16:34:00,1.19663,1.19663,1.19572,1.19612,30600000.0
2007-09-06 16:35:00,1.19621,1.19621,1.1956,1.1956,14000000.0
2007-09-06 16:36:00,1.19549,1.19569,1.19515,1.19569,12400000.0
2007-09-06 16:37:00,1.19504,1.19561,1.19504,1.19547,22200000.0
2007-09-06 16:38:00,1.19562,1.19592,1.1955,1.19568,18600000.0
2007-09-06 16:39:00,1.19547,1.19563,1.19547,1.1955,11600000.0
2007-09-06 16:40:00,1.19577,1.19601,1.19538,1.19591,18400000.0
2007-09-06 16:41:00,1.19553,1.19564,1.1953,1.19558,13600000.0
2007-09-06 16:42:00,1.19578,1.19593,1.19563,1.19563,14000000.0
2007-09-06 16:43:00,1.19553,1.19573,1.19543,1.19546,17200000.0
2007-09-06 16:44:00,1.1958,1.1958,1.19518,1.1954,12600000.0
2007-09-06 16:45:00,1.19537,1.19559,1.19524,1.19559,11000000.0
2007-09-06 16:46:00,1.19555,1.19632,1.19552,1.19612,20000000.0
2007-09-06 16:47:00,1.19605,1.19605,1.19579,1.19579,21000000.0
2007-09-06 16:48:00,1.1954,1.19598,1.19508,1.19508,17000000.0
2007-09-06 16:49:00,1.19545,1.196,1.19522,1.19556,12400000.0
2007-09-06 16:50:00,1.19529,1.19594,1.19514,1.19594,11800000.0
2007-09-06 16:51:00,1.19599,1.19664,1.19599,1.19634,20400000.0
2007-09-06 16:52:00,1.19667,1.19667,1.19631,1.19665,8400000.0
2007-09-06 16:53:00,1.1967,1.19798,1.1967,1.19777,19400000.0
2007-09-06 16:54:00,1.19729,1.19783,1.19729,1.19758,13600000.0
2007-09-06 16:55:00,1.19745,1.19745,1.19672,1.19672,14600000.0
2007-09-06 16:56:00,1.19724,1.19768,1.19724,1.19751,10400000.0
2007-09-06 16:57:00,1.19745,1.19792,1.19725,1.1978,19000000.0
2007-09-06 16:58:00,1.19804,1.19813,1.19721,1.19756,15800000.0
2007-09-06 16:59:00,1.19793,1.19793,1.19756,1.19758,14000000.0
2007-09-06 17:00:00,1.19641,1.19709,1.19628,1.19643,14600000.0
2007-09-06 17:01:00,1.19678,1.19698,1.19663,1.19688,10400000.0
2007-09-06 17:02:00,1.19684,1.19738,1.19637,1.19637,12800000.0
2007-09-06 17:03:00,1.19765,1.19784,1.19723,1.19723,12000000.0
2007-09-06 17:04:00,1.19717,1.19751,1.19706,1.19717,19400000.0
2007-09-06 17:05:00,1.19749,1.19749,1.19676,1.19678,21200000.0
2007-09-06 17:06:00,1.19692,1.19725,1.19667,1.19679,15400000.0
2007-09-06 17:07:00,1.19692,1.1973,1.19692,1.19696,22200000.0
2007-09-06 17:08:00,1.19649,1.19705,1.19636,1.19705,13200000.0
2007-09-06 17:09:00,1.19723,1.19746,1.19705,1.19746,21200000.0
2007-09-06 17:10:00,1.19726,1.19755,1.19695,1.19707,10400000.0
2007-09-06 17:11:00,1.19733,1.19778,1.19695,1.19778,15200000.0
2007-09-06 17:12:00,1.19711,1.19748,1.19687,1.19727,12400000.0
2007-09-06 17:13:00,1.19736,1.19736,1.19671,1.19696,15800000.0
2007-09-06 17:14:00,1.19685,1.19695,1.19639,1.19639,17600000.0
2007-09-06 17:15:00,1.19663,1.19695,1.19648,1.19695,24800000.0
2007-09-06 17:16:00,1.19673,1.19703,1.19626,1.19633,26000000.0
2007-09-06 17:17:00,1.19626,1.19632,1.19589,1.19589,19600000.0
2007-09-06 17:18:00,1.19572,1.19592,1.19545,1.19545,27800000.0
2007-09-06 17:19:00,1.19573,1.19617,1.19573,1.19582,27400000.0
2007-09-06 17:20:00,1.19574,1.19631,1.19574,1.19598,13800000.0
2007-09-06 17:21:00,1.19576,1.19611,1.19554,1.19611,25000000.0
2007-09-06 17:22:00,1.19549,1.19549,1.19511,1.19511,14400000.0
2007-09-06 17:23:00,1.19543,1.19543,1.19454,1.19454,23800000.0
2007-09-06 17:24:00,1.19456,1.19467,1.19421,1.19456,15600000.0
2007-09-06 17:25:00,1.19464,1.19511,1.19449,1.19449,11400000.0
2007-09-06 17:26:00,1.19471,1.19471,1.19398,1.19398,24400000.0
2007-09-06 17:27:00,1.19429,1.19467,1.1942,1.19425,28600000.0
2007-09-06 17:28:00,1.19407,1.19432,1.19388,1.19432,15200000.0
2007-09-06 17:29:00,1.19467,1.19467,1.19415,1.19448,15200000.0
2007-09-06 17:30:00,1.19383,1.19425,1.19366,1.19369,14400000.0
2007-09-06 17:31:00,1.19384,1.19465,1.19384,1.19465,24200000.0
2007-09-06 17:32:00,1.19479,1.19547,1.19439,1.19547,19800000.0
2007-09-06 17:33:00,1.19472,1.19493,1.19457,1.1949,8800000.0
2007-09-06 17:34:00,1.19447,1.19485,1.19435,1.19467,13000000.0
2007-09-06 17:35:00,1.19467,1.19489,1.19445,1.19459,21800000.0
2007-09-06 17:36:00,1.19461,1.19489,1.19426,1.19426,11200000.0
2007-09-06 17:37:00,1.19446,1.19482,1.19431,1.19431,30800000.0
2007-09-06 17:38:00,1.19442,1.19501,1.19442,1.1946,23200000.0
2007-09-06 17:39:00,1.19473,1.19473,1.19424,1.19435,19400000.0
2007-09-06 17:40:00,1.19436,1.19475,1.19434,1.19449,15400000.0
2007-09-06 17:41:00,1.19448,1.19478,1.19419,1.19458,10000000.0
2007-09-06 17:42:00,1.1949,1.1952,1.1949,1.195,23600000.0
2007-09-06 17:43:00,1.19452,1.19499,1.19452,1.19481,23600000.0
2007-09-06 17:44:00,1.19527,1.19528,1.19476,1.19513,12400000.0
2007-09-06 17:45:00,1.19481,1.19495,1.19413,1.19457,17800000.0
2007-09-06 17:46:00,1.19497,1.19515,1.19468,1.19476,12200000.0
2007-09-06 17:47:00,1.19455,1.19484,1.19438,1.19438,19000000.0
2007-09-06 17:48:00,1.19499,1.19517,1.19481,1.19481,14800000.0
2007-09-06 17:49:00,1.19477,1.19488,1.19414,1.19488,8200000.0
2007-09-06 17:50:00,1.19451,1.19464,1.19426,1.19426,18600000.0
2007-09-06 17:51:00,1.19479,1.19482,1.19456,1.19456,7200000.0
2007-09-06 17:52:00,1.19478,1.19513,1.19457,1.19478,19400000.0
2007-09-06 17:53:00,1.19432,1.19497,1.19401,1.19497,14400000.0
2007-09-06 17:54:00,1.19492,1.19506,1.19476,1.19506,13000000.0
2007-09-06 17:55:00,1.19498,1.19545,1.19478,1.19478,24400000.0
2007-09-06 17:56:00,1.19485,1.19515,1.19475,1.19498,15200000.0
2007-09-06 17:57:00,1.19534,1.19572,1.19496,1.19552,7600000.0
2007-09-06 17:58:00,1.19509,1.19559,1.19509,1.19559,20600000.0
2007-09-06 17:59:00,1.1955,1.1955,1.19481,1.19539,15800000.0
2007-09-06 18:00:00,1.19516,1.19516,1.19486,1.19505,14800000.0
2007-09-06 18:01:00,1.19502,1.19502,1.19442,1.19442,13200000.0
2007-09-06 18:02:00,1.19474,1.19515,1.1946,1.19496,20800000.0
2007-09-06 18:03:00,1.19458,1.19468,1.19456,1.19467,15200000.0
2007-09-06 18:04:00,1.19409,1.19468,1.19409,1.19432,20400000.0
2007-09-06 18:05:00,1.19484,1.19503,1.19452,1.19452,15000000.0
2007-09-06 18:06:00,1.19482,1.19482,1.19407,1.19455,16000000.0
2007-09-06 18:07:00,1.19459,1.19459,1.19419,1.19431,18000000.0
2007-09-06 18:08:00,1.19416,1.19445,1.19415,1.19424,21200000.0
2007-09-06 18:09:00,1.19414,1.19439,1.19387,1.19387,25000000.0
2007-09-06 18:10:00,1.19402,1.19439,1.19386,1.19386,14400000.0
2007-09-06 18:11:00,1.19375,1.19437,1.19375,1.19437,11000000.0
2007-09-06 18:12:00,1.19464,1.19521,1.19441,1.19472,22000000.0
2007-09-06 18:13:00,1.19478,1.19494,1.19446,1.19476,16000000.0
2007-09-06 18:14:00,1.19481,1.19482,1.19463,1.19463,17400000.0
2007-09-06 18:15:00,1.19503,1.19503,1.19431,1.1944,13400000.0
2007-09-06 18:16:00,1.19444,1.19491,1.19444,1.19491,12600000.0
2007-09-06 18:17:00,1.1946,1.1946,1.19389,1.194,29400000.0
2007-09-06 18:18:00,1.19436,1.19468,1.19425,1.19468,7600000.0
2007-09-06 18:19:00,1.1945,1.19529,1.1945,1.19473,13000000.0
2007-09-06 18:20:00,1.19493,1.19511,1.19481,1.19498,20400000.0
2007-09-06 18:21:00,1.19495,1.19495,1.19446,1.19449,14400000.0
2007-09-06 18:22:00,1.19454,1.19454,1.19434,1.19434,14000000.0
2007-09-06 18:23:00,1.19432,1.195,1.19427,1.19455,13000000.0
2007-09-06 18:24:00,1.19443,1.19468,1.19441,1.19463,15400000.0
2007-09-06 18:25:00,1.19459,1.19514,1.19423,1.19514,29200000.0
2007-09-06 18:26:00,1.19451,1.1947,1.1944,1.1944,13400000.0
2007-09-06 18:27:00,1.19437,1.19459,1.19421,1.19431,12600000.0
2007-09-06 18:28:00,1.19451,1.19451,1.19362,1.19364,14600000.0
2007-09-06 18:29:00,1.19393,1.19401,1.19383,1.19401,13200000.0
2007-09-06 18:30:00,1.1947,1.1947,1.1947,1.1947,13400000.0
2007-09-06 18:31:00,1.19438,1.19473,1.19419,1.19423,13400000.0
2007-09-06 18:32:00,1.19417,1.1943,1.19417,1.19426,30400000.0
2007-09-06 18:33:00,1.19423,1.19445,1.19423,1.19445,13600000.0
2007-09-06 18:34:00,1.195,1.195,1.195,1.195,14600000.0
2007-09-06 18:35:00,1.19461,1.19505,1.19461,1.19485,14600000.0
2007-09-06 18:36:00,1.19475,1.19502,1.19471,1.19474,33600000.0
2007-09-06 18:37:00,1.19413,1.19453,1.19404,1.19438,15000000.0
2007-09-06 18:38:00,1.19449,1.19465,1.19425,1.1943,15200000.0
2007-09-06 18:39:00,1.19389,1.19447,1.19379,1.19437,9400000.0
2007-09-06 18:40:00,1.19428,1.19445,1.19401,1.19428,17800000.0
2007-09-06 18:41:00,1.19436,1.19463,1.19425,1.19428,23000000.0
2007-09-06 18:42:00,1.19454,1.19454,1.19384,1.19399,8200000.0
2007-09-06 18:43:00,1.19433,1.19433,1.19389,1.19392,8800000.0
2007-09-06 18:44:00,1.19378,1.19405,1.19354,1.19354,24000000.0
2007-09-06 18:45:00,1.19347,1.19347,1.19299,1.19314,10800000.0
2007-09-06 18:46:00,1.19368,1.19385,1.19368,1.19372,21200000.0
2007-09-06 18:47:00,1.19367,1.19386,1.1936,1.1936,14400000.0
2007-09-06 18:48:00,1.19369,1.19397,1.19349,1.19349,12800000.0
2007-09-06 18:49:00,1.19365,1.19402,1.19365,1.19381,13400000.0
2007-09-06 18:50:00,1.19389,1.19424,1.19334,1.19345,15400000.0
2007-09-06 18:51:00,1.1944,1.1944,1.1943,1.1943,28000000.0
2007-09-06 18:52:00,1.1944,1.1945,1.1943,1.1944,28000000.0
2007-09-06 18:53:00,1.19397,1.19397,1.19373,1.19383,28000000.0
2007-09-06 18:54:00,1.19392,1.19436,1.19371,1.19401,10800000.0
2007-09-06 18:55:00,1.1942,1.1942,1.19372,1.19391,27600000.0
2007-09-06 18:56:00,1.19351,1.19405,1.19351,1.19384,7800000.0
2007-09-06 18:57:00,1.19398,1.19418,1.19383,1.19383,14000000.0
2007-09-06 18:58:00,1.19395,1.19395,1.19353,1.19366,24200000.0
2007-09-06 18:59:00,1.19383,1.19411,1.19383,1.19392,19200000.0
2007-09-06 19:00:00,1.1947,1.1947,1.1946,1.1946,28800000.0
2007-09-06 19:01:00,1.19403,1.19403,1.19364,1.19381,28800000.0
2007-09-06 19:02:00,1.19369,1.19394,1.19348,1.19394,15600000.0
2007-09-06 19:03:00,1.19373,1.19402,1.19357,1.194,41400000.0
2007-09-06 19:04:00,1.19411,1.19411,1.19324,1.194,20800000.0
2007-09-06 19:05:00,1.19378,1.1939,1.19348,1.19373,10800000.0
2007-09-06 19:06:00,1.19369,1.19416,1.19369,1.19374,19200000.0
2007-09-06 19:07:00,1.19439,1.19459,1.19382,1.19392,13400000.0
2007-09-06 19:08:00,1.19367,1.19411,1.19354,1.19354,6600000.0
2007-09-06 19:09:00,1.19368,1.194,1.19349,1.194,10200000.0
2007-09-06 19:10:00,1.19362,1.19408,1.19353,1.19408,6200000.0
2007-09-06 19:11:00,1.19424,1.19424,1.19386,1.19418,6800000.0
2007-09-06 19:12:00,1.19397,1.19456,1.19389,1.19401,20400000.0
2007-09-06 19:13:00,1.19376,1.19399,1.19343,1.19343,13600000.0
2007-09-06 19:14:00,1.19369,1.19405,1.19356,1.19405,13600000.0
2007-09-06 19:15:00,1.19386,1.19386,1.1938,1.19381,8400000.0
2007-09-06 19:16:00,1.1936,1.19369,1.19342,1.19342,17400000.0
2007-09-06 19:17:00,1.19374,1.19417,1.19363,1.19386,15000000.0
2007-09-06 19:18:00,1.19389,1.19403,1.19379,1.19403,20600000.0
2007-09-06 19:19:00,1.19395,1.19395,1.19339,1.19369,16200000.0
2007-09-06 19:20:00,1.19338,1.19415,1.19333,1.19385,22200000.0
2007-09-06 19:21:00,1.1942,1.1943,1.1941,1.1942,18400000.0
2007-09-06 19:22:00,1.19394,1.19397,1.1937,1.19389,18400000.0
2007-09-06 19:23:00,1.19386,1.19422,1.1938,1.19393,12800000.0
2007-09-06 19:24:00,1.1947,1.1947,1.1945,1.1945,13800000.0
2007-09-06 19:25:00,1.1945,1.1945,1.19407,1.19416,13800000.0
2007-09-06 19:26:00,1.19393,1.19415,1.19333,1.19333,27400000.0
2007-09-06 19:27:00,1.19363,1.19363,1.19309,1.19322,13200000.0
2007-09-06 19:28:00,1.19308,1.19335,1.19308,1.19335,14000000.0
2007-09-06 19:29:00,1.19337,1.19375,1.19324,1.19328,22200000.0
2007-09-06 19:30:00,1.19364,1.19379,1.19307,1.19361,20000000.0
2007-09-06 19:31:00,1.19329,1.19365,1.19324,1.19331,17000000.0
2007-09-06 19:32:00,1.1942,1.1942,1.194,1.194,19800000.0
2007-09-06 19:33:00,1.19326,1.19368,1.19295,1.19318,19800000.0
2007-09-06 19:34:00,1.19299,1.19305,1.19272,1.19284,11600000.0
2007-09-06 19:35:00,1.19265,1.19306,1.19253,1.19262,27800000.0
2007-09-06 19:36:00,1.19293,1.19297,1.19266,1.19266,19200000.0
2007-09-06 19:37:00,1.19265,1.19292,1.19236,1.19292,15000000.0
2007-09-06 19:38:00,1.19273,1.19308,1.19255,1.19272,6800000.0
2007-09-06 19:39:00,1.1934,1.1934,1.1934,1.1934,16600000.0
2007-09-06 19:40:00,1.19246,1.19308,1.19246,1.19308,16600000.0
2007-09-06 19:41:00,1.19324,1.19338,1.19299,1.19299,15600000.0
2007-09-06 19:42:00,1.1933,1.19363,1.19325,1.19345,8800000.0
2007-09-06 19:43:00,1.19333,1.19374,1.19321,1.19335,5600000.0
2007-09-06 19:44:00,1.19325,1.19339,1.1932,1.19332,18600000.0
2007-09-06 19:45:00,1.19318,1.19346,1.19318,1.19346,2600000.0
2007-09-06 19:46:00,1.1935,1.19396,1.19349,1.19371,17200000.0
2007-09-06 19:47:00,1.19363,1.19367,1.19349,1.19349,15400000.0
2007-09-06 19:48:00,1.19356,1.19384,1.19341,1.19362,18000000.0
2007-09-06 19:49:00,1.19365,1.19395,1.19352,1.19395,22800000.0
2007-09-06 19:50:00,1.19329,1.19363,1.19329,1.19348,16400000.0
2007-09-06 19:51:00,1.19372,1.19372,1.19268,1.19296,18800000.0
2007-09-06 19:52:00,1.19341,1.19362,1.19323,1.19323,10800000.0
2007-09-06 19:53:00,1.19346,1.19353,1.19309,1.19309,8800000.0
2007-09-06 19:54:00,1.19299,1.19371,1.19299,1.19361,21400000.0
2007-09-06 19:55:00,1.1944,1.19455,1.19398,1.19398,25600000.0
2007-09-06 19:56:00,1.19407,1.19447,1.19407,1.19425,11800000.0
2007-09-06 19:57:00,1.19443,1.19443,1.19435,1.19435,2600000.0
2007-09-06 19:58:00,1.19417,1.19437,1.19417,1.19437,11200000.0
2007-09-06 19:59:00,1.1942,1.19443,1.19416,1.1944,7400000.0
2007-09-06 20:00:00,1.19436,1.19458,1.19414,1.19449,10400000.0
2007-09-06 20:01:00,1.19378,1.19428,1.19378,1.19403,9400000.0
2007-09-06 20:02:00,1.1945,1.1947,1.1944,1.1944,12800000.0
2007-09-06 20:03:00,1.19387,1.194,1.19336,1.19365,12800000.0
2007-09-06 20:04:00,1.19379,1.19396,1.19356,1.19373,11200000.0
2007-09-06 20:06:00,1.19457,1.19479,1.19431,1.19461,11400000.0
2007-09-06 20:07:00,1.19431,1.19452,1.19423,1.19435,11400000.0
2007-09-06 20:08:00,1.1942,1.1942,1.19403,1.19415,12800000.0
2007-09-06 20:09:00,1.1948,1.1948,1.1948,1.1948,19600000.0
2007-09-06 20:10:00,1.1947,1.1948,1.1947,1.1948,19600000.0
2007-09-06 20:11:00,1.19443,1.19443,1.19407,1.19424,19600000.0
2007-09-06 20:14:00,1.1946,1.1947,1.1946,1.1947,13000000.0
2007-09-06 20:15:00,1.1946,1.1947,1.1946,1.1947,13000000.0
2007-09-06 20:16:00,1.1946,1.1947,1.1946,1.1947,13000000.0
2007-09-06 20:17:00,1.19426,1.19433,1.19373,1.19411,13000000.0
2007-09-06 20:18:00,1.19411,1.19439,1.19405,1.19423,14400000.0
2007-09-06 20:19:00,1.19391,1.19396,1.19336,1.19336,10200000.0
2007-09-06 20:20:00,1.19384,1.19388,1.19321,1.19321,11000000.0
2007-09-06 20:21:00,1.19339,1.1938,1.19339,1.1936,14600000.0
2007-09-06 20:22:00,1.19357,1.19364,1.19319,1.19337,34800000.0
2007-09-06 20:23:00,1.19357,1.19445,1.19357,1.19379,7600000.0
2007-09-06 20:24:00,1.1945,1.1946,1.1945,1.1946,12400000.0
2007-09-06 20:26:00,1.1942,1.19443,1.19394,1.19413,12400000.0
2007-09-06 20:27:00,1.19426,1.19459,1.19378,1.19379,16000000.0
2007-09-06 20:28:00,1.19401,1.19441,1.19401,1.19408,14000000.0
2007-09-06 20:29:00,1.19464,1.19464,1.19395,1.1941,12200000.0
2007-09-06 20:30:00,1.19442,1.19442,1.19364,1.19388,18400000.0
2007-09-06 20:31:00,1.19385,1.19419,1.19359,1.1937,25200000.0
2007-09-06 20:33:00,1.19346,1.19411,1.19346,1.19411,6800000.0
2007-09-06 20:34:00,1.19398,1.19455,1.19398,1.19414,7600000.0
2007-09-06 20:35:00,1.19377,1.19416,1.19377,1.19416,10000000.0
2007-09-06 20:36:00,1.19422,1.19435,1.19405,1.19414,8800000.0
2007-09-06 20:37:00,1.1948,1.1948,1.1948,1.1948,11400000.0
2007-09-06 20:38:00,1.1947,1.1948,1.1947,1.1947,11400000.0
2007-09-06 20:39:00,1.19403,1.19441,1.19403,1.19422,11400000.0
2007-09-06 20:40:00,1.19436,1.19468,1.19419,1.19419,11800000.0
2007-09-06 20:41:00,1.19426,1.19466,1.19423,1.19466,13200000.0
2007-09-06 20:42:00,1.19428,1.19485,1.19428,1.19456,10000000.0
2007-09-06 20:43:00,1.19444,1.19447,1.19444,1.19447,2600000.0
2007-09-06 20:44:00,1.19429,1.19442,1.19416,1.19439,16200000.0
2007-09-06 20:45:00,1.19432,1.1945,1.19396,1.19421,23000000.0
2007-09-06 20:46:00,1.19413,1.19457,1.19413,1.19426,11800000.0
2007-09-06 20:47:00,1.19424,1.19453,1.19419,1.19453,9000000.0
2007-09-06 20:48:00,1.19476,1.19476,1.19406,1.19424,8400000.0
2007-09-06 20:49:00,1.19411,1.19454,1.19411,1.19454,25400000.0
2007-09-06 20:50:00,1.19493,1.19507,1.19439,1.19507,22800000.0
2007-09-06 20:51:00,1.19444,1.1949,1.19401,1.19401,39400000.0
2007-09-06 20:52:00,1.19486,1.19486,1.19417,1.19417,10800000.0
2007-09-06 20:53:00,1.1949,1.1949,1.1949,1.1949,22400000.0
2007-09-06 20:54:00,1.1948,1.1949,1.1948,1.1949,22400000.0
2007-09-06 20:55:00,1.1948,1.195,1.1948,1.1949,22400000.0
2007-09-06 20:56:00,1.19463,1.19463,1.19419,1.19422,22400000.0
2007-09-06 20:57:00,1.19422,1.19468,1.19419,1.19432,7800000.0
2007-09-06 20:58:00,1.19448,1.19479,1.1943,1.19453,12600000.0
2007-09-06 20:59:00,1.19455,1.19466,1.19433,1.19466,18600000.0
2007-09-06 21:00:00,1.19451,1.19451,1.1939,1.19429,22600000.0
2007-09-06 21:01:00,1.19417,1.19442,1.19409,1.19428,11000000.0
2007-09-06 21:02:00,1.19462,1.19486,1.19458,1.19461,10000000.0
2007-09-06 21:03:00,1.19519,1.19519,1.19466,1.19468,33600000.0
2007-09-06 21:04:00,1.1945,1.19471,1.1945,1.19466,11400000.0
2007-09-06 21:05:00,1.19541,1.19541,1.19502,1.19502,15000000.0
2007-09-06 21:06:00,1.19502,1.19546,1.19502,1.19517,14600000.0
2007-09-06 21:07:00,1.19514,1.19541,1.19477,1.19519,9200000.0
2007-09-06 21:08:00,1.1958,1.1958,1.1958,1.1958,27200000.0
2007-09-06 21:09:00,1.19511,1.19546,1.19497,1.19512,27200000.0
2007-09-06 21:10:00,1.19492,1.19526,1.19461,1.19491,15600000.0
2007-09-06 21:11:00,1.19486,1.19516,1.19486,1.19502,18000000.0
2007-09-06 21:12:00,1.19517,1.19538,1.19509,1.19515,25000000.0
2007-09-06 21:13:00,1.1949,1.19541,1.19473,1.19496,22800000.0
2007-09-06 21:14:00,1.19511,1.1952,1.19492,1.19511,13600000.0
2007-09-06 21:16:00,1.19505,1.19532,1.19488,1.19488,11200000.0
2007-09-06 21:17:00,1.19486,1.19521,1.19486,1.195,19000000.0
2007-09-06 21:18:00,1.1949,1.19542,1.1949,1.19525,7400000.0
2007-09-06 21:19:00,1.1951,1.19532,1.19505,1.1952,12600000.0
2007-09-06 21:20:00,1.19534,1.19537,1.19496,1.19501,10400000.0
2007-09-06 21:21:00,1.1956,1.1956,1.1955,1.1955,17200000.0
2007-09-06 21:22:00,1.19515,1.19528,1.19491,1.19516,17200000.0
2007-09-06 21:23:00,1.19544,1.19544,1.195,1.19513,17400000.0
2007-09-06 21:25:00,1.19536,1.19556,1.19522,1.19556,15200000.0
2007-09-06 21:26:00,1.1957,1.1958,1.1957,1.1958,11600000.0
2007-09-06 21:27:00,1.19554,1.19585,1.19551,1.19551,11600000.0
2007-09-06 21:28:00,1.19525,1.19586,1.19513,1.19513,8000000.0
2007-09-06 21:30:00,1.1949,1.1949,1.19456,1.19461,12600000.0
2007-09-06 21:31:00,1.19457,1.19493,1.19457,1.19474,22800000.0
2007-09-06 21:32:00,1.19454,1.19484,1.1943,1.1948,10200000.0
2007-09-06 21:33:00,1.19451,1.19465,1.19444,1.19444,10000000.0
2007-09-06 21:34:00,1.19476,1.19494,1.19441,1.19458,12200000.0
2007-09-06 21:35:00,1.1944,1.19476,1.1944,1.19466,14000000.0
2007-09-06 21:37:00,1.1951,1.1951,1.1951,1.1951,15400000.0
2007-09-06 21:38:00,1.195,1.195,1.195,1.195,15400000.0
2007-09-06 21:39:00,1.19469,1.19479,1.19444,1.19451,15400000.0
2007-09-06 21:40:00,1.1952,1.1952,1.1952,1.1952,4600000.0
2007-09-06 21:41:00,1.19464,1.19489,1.19464,1.19488,4600000.0
2007-09-06 21:42:00,1.19488,1.19498,1.19473,1.19473,19200000.0
2007-09-06 21:43:00,1.19514,1.19532,1.19495,1.19508,21200000.0
2007-09-06 21:44:00,1.19508,1.19555,1.19508,1.19536,10600000.0
2007-09-06 21:45:00,1.19555,1.19555,1.19507,1.19516,31600000.0
2007-09-06 21:46:00,1.19504,1.19541,1.19493,1.19541,19800000.0
2007-09-06 21:47:00,1.19542,1.19549,1.19533,1.19544,21000000.0
2007-09-06 21:48:00,1.1958,1.1958,1.1958,1.1958,13000000.0
2007-09-06 21:49:00,1.19548,1.19576,1.19522,1.19543,13000000.0
2007-09-06 21:50:00,1.19517,1.19555,1.19517,1.19541,10600000.0
2007-09-06 21:51:00,1.19559,1.19559,1.19543,1.19552,14400000.0
2007-09-06 21:52:00,1.1961,1.1961,1.196,1.196,17200000.0
2007-09-06 21:53:00,1.19559,1.19559,1.19498,1.19498,17200000.0
2007-09-06 21:54:00,1.19485,1.19527,1.19485,1.19503,13600000.0
2007-09-06 21:55:00,1.1956,1.1959,1.1956,1.1958,5600000.0
2007-09-06 21:56:00,1.19503,1.19509,1.19503,1.19509,5600000.0
2007-09-06 21:57:00,1.19502,1.1952,1.1947,1.1947,19600000.0
2007-09-06 21:58:00,1.1955,1.1955,1.1955,1.1955,6800000.0
2007-09-06 21:59:00,1.19526,1.19567,1.19492,1.19492,6800000.0
2007-09-06 22:00:00,1.19561,1.19561,1.19474,1.19519,12600000.0
2007-09-06 22:01:00,1.19508,1.19537,1.19481,1.19533,16600000.0
2007-09-06 22:02:00,1.19542,1.19569,1.19517,1.19569,16600000.0
2007-09-06 22:03:00,1.19533,1.19534,1.19516,1.19533,9000000.0
2007-09-06 22:04:00,1.19508,1.1955,1.19506,1.19544,21200000.0
2007-09-06 22:05:00,1.19558,1.19558,1.19484,1.19506,7400000.0
2007-09-06 22:06:00,1.19519,1.19538,1.19499,1.19538,10600000.0
2007-09-06 22:07:00,1.1948,1.19514,1.1948,1.19514,9800000.0
2007-09-06 22:08:00,1.19528,1.19554,1.1951,1.19516,10600000.0
2007-09-06 22:09:00,1.19519,1.19556,1.19506,1.1953,15000000.0
2007-09-06 22:10:00,1.19554,1.19599,1.19546,1.19584,31600000.0
2007-09-06 22:12:00,1.19539,1.1957,1.19539,1.19549,10000000.0
2007-09-06 22:13:00,1.19552,1.19574,1.19529,1.19572,11000000.0
2007-09-06 22:14:00,1.196,1.1962,1.196,1.1962,12200000.0
2007-09-06 22:16:00,1.19605,1.19605,1.19575,1.19593,12200000.0
2007-09-06 22:17:00,1.19592,1.19599,1.19564,1.19579,16000000.0
2007-09-06 22:18:00,1.1958,1.19604,1.1957,1.19584,27000000.0
2007-09-06 22:20:00,1.19582,1.19584,1.19561,1.19583,9200000.0
2007-09-06 22:21:00,1.19608,1.19631,1.19593,1.19593,16000000.0
2007-09-06 22:22:00,1.1954,1.19592,1.19539,1.19592,17800000.0
2007-09-06 22:23:00,1.19594,1.19622,1.19569,1.19622,11800000.0
2007-09-06 22:24:00,1.19604,1.19619,1.19577,1.19577,12800000.0
2007-09-06 22:25:00,1.19653,1.19653,1.19584,1.19584,9800000.0
2007-09-06 22:26:00,1.1958,1.19625,1.1958,1.19625,9600000.0
2007-09-06 22:27:00,1.19655,1.19655,1.19595,1.19646,6200000.0
2007-09-06 22:28:00,1.19612,1.19632,1.19612,1.19627,16800000.0
2007-09-06 22:29:00,1.1966,1.1966,1.1966,1.1966,17000000.0
2007-09-06 22:30:00,1.1965,1.1967,1.1965,1.1967,17000000.0
2007-09-06 22:32:00,1.19619,1.19684,1.19619,1.19682,17000000.0
2007-09-06 22:33:00,1.19621,1.19634,1.196,1.19634,19800000.0
2007-09-06 22:34:00,1.19601,1.19628,1.19588,1.1962,19200000.0
2007-09-06 22:35:00,1.1961,1.19639,1.19585,1.19585,5200000.0
2007-09-06 22:36:00,1.19575,1.19595,1.19565,1.19565,10200000.0
2007-09-06 22:37:00,1.19593,1.19601,1.19588,1.19595,8800000.0
2007-09-06 22:38:00,1.19602,1.19636,1.19593,1.19636,23000000.0
2007-09-06 22:39:00,1.19645,1.19673,1.19622,1.19627,14400000.0
2007-09-06 22:40:00,1.19632,1.19683,1.19605,1.19656,36800000.0
2007-09-06 22:41:00,1.19622,1.19676,1.19601,1.1965,32000000.0
2007-09-06 22:42:00,1.19643,1.19643,1.196,1.196,10400000.0
2007-09-06 22:43:00,1.19629,1.19664,1.19608,1.19608,11000000.0
2007-09-06 22:44:00,1.1971,1.1971,1.197,1.1971,10800000.0
2007-09-06 22:45:00,1.19653,1.19682,1.19637,1.19637,10800000.0
2007-09-06 22:46:00,1.19683,1.19683,1.19576,1.1963,9200000.0
2007-09-06 22:47:00,1.19644,1.19671,1.19625,1.19639,21200000.0
2007-09-06 22:48:00,1.19648,1.19659,1.1962,1.19624,11200000.0
2007-09-06 22:49:00,1.19645,1.19645,1.1958,1.19603,22600000.0
2007-09-06 22:50:00,1.19585,1.19624,1.19585,1.19602,14000000.0
2007-09-06 22:51:00,1.1962,1.19647,1.1962,1.19633,12200000.0
2007-09-06 22:52:00,1.19614,1.19622,1.19593,1.19612,9800000.0
2007-09-06 22:53:00,1.19663,1.19683,1.19592,1.19592,14200000.0
2007-09-06 22:54:00,1.19612,1.19617,1.19581,1.19581,8200000.0
2007-09-06 22:55:00,1.19567,1.19604,1.19566,1.19578,12000000.0
2007-09-06 22:56:00,1.19581,1.19581,1.19548,1.19559,12000000.0
2007-09-06 22:57:00,1.19581,1.19581,1.19536,1.19568,10800000.0
2007-09-06 22:58:00,1.19597,1.19597,1.19584,1.19584,9000000.0
2007-09-06 22:59:00,1.19565,1.19571,1.19555,1.19555,14600000.0
2007-09-06 23:00:00,1.1964,1.1966,1.1964,1.1964,26000000.0
2007-09-06 23:02:00,1.1963,1.1964,1.1962,1.1962,26000000.0
2007-09-06 23:03:00,1.19576,1.19579,1.19546,1.19546,26000000.0
2007-09-06 23:04:00,1.19552,1.19573,1.19539,1.19541,10600000.0
2007-09-06 23:05:00,1.19548,1.19572,1.19509,1.19509,31000000.0
2007-09-06 23:06:00,1.19494,1.19565,1.19494,1.19565,9000000.0
2007-09-06 23:07:00,1.19535,1.19543,1.19434,1.1944,19400000.0
2007-09-06 23:08:00,1.19449,1.19517,1.19449,1.19517,13600000.0
2007-09-06 23:09:00,1.19508,1.19528,1.19505,1.19515,15200000.0
2007-09-06 23:10:00,1.1965,1.1966,1.1965,1.1966,17800000.0
2007-09-06 23:11:00,1.19564,1.19564,1.19514,1.1955,17800000.0
2007-09-06 23:12:00,1.19569,1.19573,1.19569,1.19573,5000000.0
2007-09-06 23:13:00,1.19549,1.19594,1.19528,1.19594,15800000.0
2007-09-06 23:14:00,1.19586,1.19586,1.19517,1.19577,8600000.0
2007-09-06 23:15:00,1.19564,1.19564,1.19522,1.19556,24600000.0
2007-09-06 23:16:00,1.19572,1.19575,1.19546,1.19559,26400000.0
2007-09-06 23:17:00,1.1954,1.19569,1.19538,1.19553,32600000.0
2007-09-06 23:18:00,1.19506,1.19544,1.19506,1.19538,8800000.0
2007-09-06 23:19:00,1.19552,1.19575,1.19533,1.19571,35600000.0
2007-09-06 23:20:00,1.19574,1.19579,1.19541,1.19579,12600000.0
2007-09-06 23:21:00,1.19553,1.19585,1.19553,1.19559,11400000.0
2007-09-06 23:22:00,1.1956,1.1956,1.19526,1.19536,28600000.0
2007-09-06 23:23:00,1.19546,1.19594,1.19545,1.19594,9800000.0
2007-09-06 23:25:00,1.19581,1.19597,1.19551,1.19597,8400000.0
2007-09-06 23:26:00,1.19585,1.19585,1.19544,1.19544,3600000.0
2007-09-06 23:27:00,1.19505,1.19551,1.19497,1.1954,20000000.0
2007-09-06 23:28:00,1.19564,1.19564,1.1954,1.19549,28800000.0
2007-09-06 23:29:00,1.1954,1.19586,1.19474,1.19533,17200000.0
2007-09-06 23:31:00,1.19542,1.19564,1.19542,1.19556,12000000.0
2007-09-06 23:33:00,1.19584,1.19606,1.19549,1.19576,18200000.0
2007-09-06 23:37:00,1.19573,1.19578,1.19531,1.19548,35200000.0
2007-09-06 23:39:00,1.19548,1.19554,1.19521,1.19521,9600000.0
2007-09-06 23:40:00,1.19529,1.19546,1.19492,1.19533,18400000.0
2007-09-06 23:41:00,1.19525,1.19567,1.19492,1.19515,20600000.0
2007-09-06 23:42:00,1.19543,1.19558,1.19533,1.19548,21200000.0
2007-09-06 23:43:00,1.19498,1.19546,1.19487,1.19519,26200000.0
2007-09-06 23:44:00,1.19524,1.19542,1.19495,1.1952,22200000.0
2007-09-06 23:45:00,1.19534,1.19566,1.19523,1.19542,24600000.0
2007-09-06 23:46:00,1.19532,1.19556,1.19517,1.19525,16800000.0
2007-09-06 23:47:00,1.196,1.196,1.196,1.196,14800000.0
2007-09-06 23:48:00,1.19543,1.19543,1.19484,1.19484,14800000.0
2007-09-06 23:49:00,1.1951,1.19536,1.19487,1.19493,14200000.0
2007-09-06 23:50:00,1.19487,1.19491,1.19472,1.19472,17000000.0
2007-09-06 23:51:00,1.19465,1.19544,1.19462,1.19544,23800000.0
2007-09-06 23:52:00,1.1959,1.1959,1.1959,1.1959,23000000.0
2007-09-06 23:53:00,1.19542,1.19542,1.19493,1.19518,23000000.0
2007-09-06 23:56:00,1.19517,1.19537,1.19487,1.19487,12400000.0
2007-09-06 23:57:00,1.19474,1.19496,1.19467,1.19469,8800000.0
2007-09-06 23:58:00,1.19443,1.19513,1.19431,1.19513,23400000.0
2007-09-06 23:59:00,1.1956,1.1956,1.1956,1.1956,20200000.0
2007-09-07 00:00:00,1.19522,1.19522,1.19444,1.19477,20200000.0
2007-09-07 00:01:00,1.19479,1.19486,1.19471,1.19479,8800000.0
2007-09-07 00:02:00,1.19481,1.1951,1.19472,1.1951,10200000.0
2007-09-07 00:04:00,1.19568,1.19568,1.19516,1.19556,26800000.0
2007-09-07 00:05:00,1.19592,1.19592,1.19559,1.19559,2600000.0
2007-09-07 00:06:00,1.19523,1.19547,1.19499,1.19511,10400000.0
2007-09-07 00:07:00,1.19484,1.19518,1.19484,1.1949,22200000.0
2007-09-07 00:08:00,1.19482,1.19542,1.19482,1.19542,16400000.0
2007-09-07 00:10:00,1.1951,1.19547,1.19499,1.19499,12600000.0
2007-09-07 00:11:00,1.19564,1.19571,1.19512,1.19548,19200000.0
2007-09-07 00:12:00,1.1958,1.1958,1.1958,1.1958,44200000.0
2007-09-07 00:13:00,1.19518,1.1954,1.19489,1.19505,44200000.0
2007-09-07 00:15:00,1.19526,1.19558,1.19496,1.19496,15400000.0
2007-09-07 00:16:00,1.19533,1.19569,1.19508,1.19524,11400000.0
2007-09-07 00:20:00,1.1957,1.1957,1.1957,1.1957,8000000.0
2007-09-07 00:21:00,1.196,1.196,1.196,1.196,8000000.0
2007-09-07 00:22:00,1.1957,1.1957,1.1957,1.1957,8000000.0
2007-09-07 00:23:00,1.1958,1.1958,1.1957,1.1957,8000000.0
2007-09-07 00:24:00,1.1958,1.1958,1.1957,1.1958,8000000.0
2007-09-07 00:25:00,1.1959,1.1959,1.1958,1.1958,8000000.0
2007-09-07 00:26:00,1.19537,1.19537,1.19499,1.19499,8000000.0
2007-09-07 00:27:00,1.19476,1.19547,1.19476,1.19505,22600000.0
2007-09-07 00:28:00,1.19511,1.19581,1.19511,1.19526,12400000.0
2007-09-07 00:29:00,1.1957,1.1959,1.1957,1.1959,13400000.0
2007-09-07 00:30:00,1.19517,1.19536,1.19509,1.19536,13400000.0
2007-09-07 00:31:00,1.1952,1.19551,1.1952,1.19528,11000000.0
2007-09-07 00:32:00,1.196,1.1961,1.196,1.1961,26000000.0
2007-09-07 00:35:00,1.1963,1.1963,1.1963,1.1963,26000000.0
2007-09-07 00:39:00,1.19584,1.19584,1.1955,1.19561,26000000.0
2007-09-07 00:40:00,1.19532,1.19605,1.19532,1.19584,13000000.0
2007-09-07 00:41:00,1.19572,1.19612,1.19572,1.19612,17600000.0
2007-09-07 00:42:00,1.19588,1.19634,1.19568,1.19568,11200000.0
2007-09-07 00:43:00,1.1964,1.1964,1.1964,1.1964,20800000.0
2007-09-07 00:44:00,1.19563,1.196,1.19552,1.19586,20800000.0
2007-09-07 00:45:00,1.1958,1.19601,1.1958,1.19601,13000000.0
2007-09-07 00:46:00,1.19582,1.1962,1.19582,1.19602,14600000.0
2007-09-07 00:47:00,1.19606,1.19614,1.19577,1.19582,10800000.0
2007-09-07 00:48:00,1.19623,1.19623,1.19567,1.19574,10000000.0
2007-09-07 00:50:00,1.19545,1.19603,1.19545,1.19603,17000000.0
2007-09-07 00:51:00,1.19568,1.196,1.19538,1.19574,10000000.0
2007-09-07 00:52:00,1.19565,1.196,1.19565,1.19583,26000000.0
2007-09-07 00:53:00,1.19577,1.19608,1.19554,1.19575,23200000.0
2007-09-07 00:54:00,1.19569,1.1958,1.19539,1.19569,25600000.0
2007-09-07 00:55:00,1.19585,1.19638,1.19575,1.19595,37000000.0
2007-09-07 00:56:00,1.19587,1.19631,1.19547,1.19606,20200000.0
2007-09-07 00:57:00,1.19599,1.19608,1.19574,1.19608,17800000.0
2007-09-07 00:58:00,1.19591,1.19626,1.1957,1.19598,28600000.0
2007-09-07 00:59:00,1.19593,1.19624,1.19585,1.19605,15800000.0
2007-09-07 01:00:00,1.19592,1.19643,1.19581,1.1962,22200000.0
2007-09-07 01:01:00,1.19574,1.19613,1.19574,1.19613,10000000.0
2007-09-07 01:02:00,1.1965,1.1966,1.1965,1.1966,11200000.0
2007-09-07 01:10:00,1.1964,1.1964,1.1964,1.1964,11200000.0
2007-09-07 01:11:00,1.1966,1.1966,1.1966,1.1966,11200000.0
2007-09-07 01:12:00,1.1967,1.1967,1.1965,1.1965,11200000.0
2007-09-07 01:13:00,1.1964,1.1964,1.1964,1.1964,11200000.0
2007-09-07 01:14:00,1.1965,1.1967,1.1965,1.1965,11200000.0
2007-09-07 01:16:00,1.196,1.19611,1.19525,1.19543,11200000.0
2007-09-07 01:17:00,1.19549,1.19637,1.19549,1.19603,14400000.0
2007-09-07 01:18:00,1.19573,1.19625,1.1956,1.19568,10800000.0
2007-09-07 01:19:00,1.19559,1.19616,1.19542,1.19542,28400000.0
2007-09-07 01:20:00,1.1957,1.1961,1.19555,1.19555,17600000.0
2007-09-07 01:21:00,1.19549,1.19575,1.19532,1.19532,7400000.0
2007-09-07 01:22:00,1.1953,1.19579,1.19524,1.19543,26800000.0
2007-09-07 01:24:00,1.19533,1.19569,1.19533,1.19561,22400000.0
2007-09-07 01:25:00,1.19583,1.19609,1.19573,1.19589,14000000.0
2007-09-07 01:26:00,1.19588,1.1963,1.19554,1.19556,25800000.0
2007-09-07 01:27:00,1.19573,1.19586,1.19561,1.19581,8200000.0
2007-09-07 01:29:00,1.19568,1.19591,1.19545,1.19566,8800000.0
2007-09-07 01:30:00,1.196,1.19631,1.19554,1.19584,15600000.0
2007-09-07 01:31:00,1.19635,1.19645,1.19606,1.19606,16800000.0
2007-09-07 01:32:00,1.1959,1.19625,1.19583,1.19612,13000000.0
2007-09-07 01:33:00,1.19599,1.19599,1.19513,1.19564,17600000.0
2007-09-07 01:34:00,1.19596,1.19607,1.19575,1.19575,14600000.0
2007-09-07 01:35:00,1.19601,1.19605,1.19558,1.19574,10800000.0
2007-09-07 01:36:00,1.1963,1.1963,1.1963,1.1963,20200000.0
2007-09-07 01:38:00,1.19579,1.19597,1.19551,1.19581,20200000.0
2007-09-07 01:39:00,1.19632,1.19646,1.19609,1.19609,21400000.0
2007-09-07 01:40:00,1.19616,1.19616,1.19604,1.19605,14000000.0
2007-09-07 01:41:00,1.19586,1.19647,1.1958,1.19647,19600000.0
2007-09-07 01:42:00,1.19644,1.19658,1.19612,1.19633,23000000.0
2007-09-07 01:43:00,1.19684,1.19684,1.19621,1.19638,8400000.0
2007-09-07 01:45:00,1.197,1.197,1.197,1.197,7600000.0
2007-09-07 01:46:00,1.1965,1.1965,1.19615,1.19617,7600000.0
2007-09-07 01:47:00,1.19611,1.19651,1.19605,1.19651,11800000.0
2007-09-07 01:49:00,1.19607,1.1965,1.19593,1.19593,16000000.0
2007-09-07 01:50:00,1.197,1.197,1.1965,1.1968,10600000.0
2007-09-07 01:51:00,1.19577,1.19622,1.19575,1.19575,10600000.0
2007-09-07 01:52:00,1.1966,1.197,1.1966,1.197,15800000.0
2007-09-07 01:53:00,1.19585,1.19608,1.19574,1.19608,15800000.0
2007-09-07 01:54:00,1.19602,1.19631,1.19564,1.19607,13800000.0
2007-09-07 01:55:00,1.197,1.197,1.197,1.197,6600000.0
2007-09-07 01:56:00,1.1962,1.19645,1.1962,1.19645,6600000.0
2007-09-07 01:57:00,1.19685,1.19701,1.19676,1.19684,23600000.0
2007-09-07 01:58:00,1.1974,1.19761,1.19732,1.19751,17200000.0
2007-09-07 01:59:00,1.19788,1.19788,1.19764,1.1977,25200000.0
2007-09-07 02:00:00,1.19747,1.19748,1.19708,1.19711,14000000.0
2007-09-07 02:01:00,1.19729,1.19803,1.19729,1.19803,20800000.0
2007-09-07 02:02:00,1.19774,1.19832,1.19764,1.19832,16200000.0
2007-09-07 02:03:00,1.19827,1.19848,1.19827,1.19838,10000000.0
2007-09-07 02:04:00,1.19861,1.19873,1.19831,1.19831,24400000.0
2007-09-07 02:05:00,1.19807,1.19815,1.19798,1.19815,9200000.0
2007-09-07 02:06:00,1.19836,1.19842,1.19803,1.19834,12400000.0
2007-09-07 02:07:00,1.19809,1.19832,1.19809,1.19832,9400000.0
2007-09-07 02:08:00,1.19807,1.19814,1.19777,1.19777,11400000.0
2007-09-07 02:09:00,1.19796,1.19804,1.19787,1.19803,8200000.0
2007-09-07 02:10:00,1.19784,1.19837,1.19784,1.19805,18000000.0
2007-09-07 02:11:00,1.19806,1.19834,1.19786,1.19822,9000000.0
2007-09-07 02:12:00,1.19857,1.19857,1.19798,1.19813,11400000.0
2007-09-07 02:13:00,1.1986,1.1986,1.1986,1.1986,3400000.0
2007-09-07 02:14:00,1.19809,1.19809,1.19807,1.19807,3400000.0
2007-09-07 02:15:00,1.19776,1.19814,1.19773,1.19814,10800000.0
2007-09-07 02:16:00,1.19805,1.19805,1.19752,1.19773,14200000.0
2007-09-07 02:17:00,1.19828,1.19892,1.19794,1.19794,32600000.0
2007-09-07 02:19:00,1.19774,1.1983,1.19774,1.19776,12400000.0
2007-09-07 02:20:00,1.19741,1.19795,1.1974,1.19795,14600000.0
2007-09-07 02:21:00,1.19774,1.19832,1.19774,1.19783,24400000.0
2007-09-07 02:22:00,1.19787,1.19812,1.19787,1.19812,18600000.0
2007-09-07 02:23:00,1.19834,1.19848,1.19792,1.19813,19200000.0
2007-09-07 02:24:00,1.19854,1.19854,1.19778,1.19807,13800000.0
2007-09-07 02:25:00,1.19788,1.19815,1.19786,1.19793,13600000.0
2007-09-07 02:26:00,1.19822,1.19822,1.19745,1.19745,12600000.0
2007-09-07 02:27:00,1.1976,1.19797,1.1976,1.19792,11200000.0
2007-09-07 02:28:00,1.19808,1.19817,1.1979,1.198,20400000.0
2007-09-07 02:29:00,1.19807,1.19869,1.19807,1.19816,16200000.0
2007-09-07 02:31:00,1.19817,1.19819,1.19789,1.19795,19600000.0
2007-09-07 02:32:00,1.19795,1.1982,1.19788,1.198,18600000.0
2007-09-07 02:33:00,1.19788,1.19809,1.19774,1.19809,10400000.0
2007-09-07 02:34:00,1.19805,1.19805,1.19775,1.19791,10800000.0
2007-09-07 02:35:00,1.19804,1.19804,1.19781,1.19781,3400000.0
2007-09-07 02:36:00,1.19793,1.19812,1.19782,1.19812,14400000.0
2007-09-07 02:37:00,1.19798,1.19798,1.19781,1.19781,2600000.0
2007-09-07 02:38:00,1.19768,1.19812,1.19768,1.19812,16800000.0
2007-09-07 02:39:00,1.19811,1.19845,1.19796,1.19845,12000000.0
2007-09-07 02:40:00,1.19827,1.19865,1.19827,1.19847,6800000.0
2007-09-07 02:41:00,1.19835,1.19881,1.19822,1.19822,8800000.0
2007-09-07 02:42:00,1.19862,1.19875,1.19807,1.19807,17400000.0
2007-09-07 02:43:00,1.19835,1.19868,1.19816,1.19816,15800000.0
2007-09-07 02:44:00,1.19803,1.1984,1.19777,1.1984,6800000.0
2007-09-07 02:45:00,1.19842,1.19842,1.19782,1.1979,15800000.0
2007-09-07 02:46:00,1.19828,1.1986,1.19828,1.19835,19200000.0
2007-09-07 02:47:00,1.19829,1.19862,1.1981,1.19862,9200000.0
2007-09-07 02:48:00,1.19813,1.19856,1.19813,1.19856,11400000.0
2007-09-07 02:49:00,1.19845,1.19887,1.19844,1.19863,29200000.0
2007-09-07 02:50:00,1.19859,1.19859,1.19839,1.19851,28200000.0
2007-09-07 02:51:00,1.19851,1.19881,1.19851,1.1986,8800000.0
2007-09-07 02:52:00,1.19861,1.19882,1.19838,1.19855,19200000.0
2007-09-07 02:53:00,1.19824,1.19878,1.19819,1.19878,22600000.0
2007-09-07 02:55:00,1.19826,1.19865,1.19825,1.19865,10600000.0
2007-09-07 02:57:00,1.19845,1.19859,1.19835,1.19859,7800000.0
2007-09-07 02:58:00,1.19838,1.19907,1.19838,1.19894,14800000.0
2007-09-07 02:59:00,1.19882,1.19897,1.19856,1.19865,15800000.0
2007-09-07 03:00:00,1.19891,1.19938,1.19875,1.19875,18000000.0
2007-09-07 03:01:00,1.19878,1.1991,1.19873,1.1991,15800000.0
2007-09-07 03:02:00,1.19889,1.19889,1.19827,1.19863,13800000.0
2007-09-07 03:03:00,1.19862,1.19893,1.19862,1.19869,16400000.0
2007-09-07 03:04:00,1.19837,1.19909,1.19832,1.19909,11000000.0
2007-09-07 03:05:00,1.19873,1.19884,1.19822,1.19884,20200000.0
2007-09-07 03:06:00,1.19842,1.19842,1.19785,1.1983,15200000.0
2007-09-07 03:07:00,1.19882,1.19882,1.19828,1.19844,17000000.0
2007-09-07 03:08:00,1.1991,1.1993,1.1991,1.1993,16000000.0
2007-09-07 03:09:00,1.19855,1.19934,1.19832,1.19832,16000000.0
2007-09-07 03:10:00,1.19867,1.19904,1.19836,1.19904,12600000.0
2007-09-07 03:11:00,1.19896,1.19923,1.1988,1.19917,9600000.0
2007-09-07 03:12:00,1.19905,1.19956,1.19905,1.19918,10600000.0
2007-09-07 03:13:00,1.19928,1.19973,1.19928,1.19949,17200000.0
2007-09-07 03:14:00,1.1989,1.19938,1.1989,1.1989,20000000.0
2007-09-07 03:15:00,1.19957,1.19957,1.19914,1.1994,17600000.0
2007-09-07 03:16:00,1.19893,1.19948,1.19893,1.19903,20800000.0
2007-09-07 03:17:00,1.1995,1.1995,1.1993,1.1993,20800000.0
2007-09-07 03:18:00,1.19857,1.19857,1.19826,1.19826,20800000.0
2007-09-07 03:19:00,1.19844,1.19857,1.19844,1.19849,28200000.0
2007-09-07 03:20:00,1.1983,1.19849,1.1983,1.19837,4800000.0
2007-09-07 03:21:00,1.1983,1.19841,1.19796,1.19796,14400000.0
2007-09-07 03:22:00,1.19805,1.19863,1.198,1.19821,38200000.0
2007-09-07 03:23:00,1.19806,1.19845,1.19806,1.19824,17400000.0
2007-09-07 03:24:00,1.19822,1.19849,1.19801,1.1984,33000000.0
2007-09-07 03:25:00,1.19839,1.19863,1.19827,1.19863,17800000.0
2007-09-07 03:26:00,1.19818,1.19869,1.19804,1.1985,13800000.0
2007-09-07 03:27:00,1.19843,1.19843,1.19814,1.19819,9400000.0
2007-09-07 03:28:00,1.19849,1.19849,1.19759,1.19792,18000000.0
2007-09-07 03:29:00,1.19813,1.19813,1.1977,1.19781,26000000.0
2007-09-07 03:30:00,1.19754,1.19781,1.19736,1.19768,12600000.0
2007-09-07 03:31:00,1.19759,1.19808,1.19757,1.19794,16400000.0
2007-09-07 03:32:00,1.19783,1.1981,1.19769,1.19794,11600000.0
2007-09-07 03:33:00,1.19787,1.19819,1.19764,1.19764,10800000.0
2007-09-07 03:34:00,1.19769,1.19809,1.19749,1.19767,11000000.0
2007-09-07 03:35:00,1.19733,1.19784,1.19733,1.19748,9800000.0
2007-09-07 03:36:00,1.19771,1.19771,1.19742,1.19742,3200000.0
2007-09-07 03:37:00,1.19718,1.19751,1.19695,1.19704,18200000.0
2007-09-07 03:38:00,1.19715,1.19727,1.19706,1.19727,6200000.0
2007-09-07 03:39:00,1.19685,1.19699,1.19668,1.19678,15200000.0
2007-09-07 03:40:00,1.19691,1.19691,1.19639,1.19639,21600000.0
2007-09-07 03:41:00,1.19647,1.19679,1.19647,1.19679,10800000.0
2007-09-07 03:42:00,1.19651,1.19658,1.19578,1.1965,14200000.0
2007-09-07 03:43:00,1.19643,1.1965,1.1962,1.1965,6800000.0
2007-09-07 03:44:00,1.19696,1.19696,1.19623,1.19638,13400000.0
2007-09-07 03:45:00,1.19609,1.19622,1.19589,1.19589,6400000.0
2007-09-07 03:46:00,1.19578,1.19613,1.19541,1.19613,23200000.0
2007-09-07 03:47:00,1.1968,1.1968,1.1967,1.1967,33800000.0
2007-09-07 03:48:00,1.19602,1.19633,1.19602,1.19616,33800000.0
2007-09-07 03:49:00,1.19618,1.19618,1.19578,1.19584,17000000.0
2007-09-07 03:50:00,1.19593,1.1961,1.19563,1.19582,21000000.0
2007-09-07 03:51:00,1.19588,1.19635,1.19588,1.19593,10800000.0
2007-09-07 03:52:00,1.19605,1.19605,1.19567,1.19567,10600000.0
2007-09-07 03:53:00,1.1961,1.1963,1.1961,1.1961,9800000.0
2007-09-07 03:54:00,1.1963,1.1963,1.1961,1.1962,9800000.0
2007-09-07 03:55:00,1.19594,1.19638,1.19594,1.19609,9800000.0
2007-09-07 03:56:00,1.19611,1.19652,1.19607,1.19614,9800000.0
2007-09-07 03:57:00,1.1967,1.1967,1.1965,1.1965,21400000.0
2007-09-07 03:58:00,1.1963,1.1967,1.1963,1.1965,21400000.0
2007-09-07 03:59:00,1.19587,1.19695,1.19587,1.1963,21400000.0
2007-09-07 04:00:00,1.19619,1.19656,1.19588,1.19588,13400000.0
2007-09-07 04:01:00,1.19628,1.19628,1.19594,1.19594,10600000.0
2007-09-07 04:02:00,1.1965,1.1966,1.1965,1.1966,12400000.0
2007-09-07 04:03:00,1.19618,1.19654,1.19618,1.19628,12400000.0
2007-09-07 04:04:00,1.19635,1.19669,1.19587,1.19587,13000000.0
2007-09-07 04:05:00,1.19614,1.19636,1.19603,1.19634,7000000.0
2007-09-07 04:06:00,1.19658,1.19658,1.19617,1.19617,12000000.0
2007-09-07 04:07:00,1.19642,1.19642,1.19583,1.19605,4800000.0
2007-09-07 04:08:00,1.19545,1.19592,1.19545,1.19577,11600000.0
2007-09-07 04:09:00,1.19599,1.19603,1.1955,1.19603,13600000.0
2007-09-07 04:10:00,1.19579,1.19597,1.19577,1.19597,11600000.0
2007-09-07 04:11:00,1.19607,1.19607,1.19545,1.19558,23200000.0
2007-09-07 04:12:00,1.19567,1.1959,1.19558,1.19562,18800000.0
2007-09-07 04:13:00,1.19584,1.19584,1.19552,1.19574,17600000.0
2007-09-07 04:14:00,1.19564,1.19572,1.19507,1.19539,11600000.0
2007-09-07 04:15:00,1.19544,1.19546,1.19516,1.19546,9000000.0
2007-09-07 04:16:00,1.19541,1.19553,1.19534,1.19552,9000000.0
2007-09-07 04:17:00,1.19603,1.19603,1.19525,1.1956,18200000.0
2007-09-07 04:18:00,1.19573,1.19594,1.19513,1.19594,14000000.0
2007-09-07 04:19:00,1.19576,1.19617,1.19518,1.19566,6600000.0
2007-09-07 04:20:00,1.19541,1.19572,1.19535,1.19535,12200000.0
2007-09-07 04:21:00,1.19552,1.19568,1.19552,1.19566,8200000.0
2007-09-07 04:22:00,1.1963,1.1963,1.1963,1.1963,18800000.0
2007-09-07 04:23:00,1.19573,1.19605,1.19541,1.19541,18800000.0
2007-09-07 04:24:00,1.19567,1.19649,1.19539,1.19586,16400000.0
2007-09-07 04:25:00,1.19589,1.19595,1.19577,1.19577,7200000.0
2007-09-07 04:26:00,1.19557,1.19586,1.19537,1.19569,17400000.0
2007-09-07 04:27:00,1.19584,1.1961,1.19561,1.19598,25000000.0
2007-09-07 04:28:00,1.19592,1.19595,1.19575,1.19575,8000000.0
2007-09-07 04:29:00,1.1965,1.1965,1.1963,1.1963,16400000.0
2007-09-07 04:30:00,1.19612,1.19612,1.19545,1.19575,16400000.0
2007-09-07 04:31:00,1.19579,1.19616,1.19579,1.19592,14800000.0
2007-09-07 04:32:00,1.19612,1.19612,1.19564,1.19595,11400000.0
2007-09-07 04:33:00,1.19641,1.19641,1.19576,1.19621,11200000.0
2007-09-07 04:34:00,1.19602,1.19641,1.19602,1.19641,9200000.0
2007-09-07 04:38:00,1.19585,1.19613,1.19585,1.19608,24600000.0
2007-09-07 04:40:00,1.19616,1.19627,1.19574,1.19574,8600000.0
2007-09-07 04:41:00,1.19618,1.19623,1.19606,1.19613,12400000.0
2007-09-07 04:42:00,1.19629,1.19651,1.19629,1.19633,11400000.0
2007-09-07 04:43:00,1.19606,1.19624,1.19551,1.19557,10800000.0
2007-09-07 04:44:00,1.19645,1.19645,1.19562,1.1957,22200000.0
2007-09-07 04:45:00,1.1964,1.1964,1.1963,1.1963,26600000.0
2007-09-07 04:46:00,1.1958,1.19599,1.19556,1.19577,26600000.0
2007-09-07 04:47:00,1.19517,1.1955,1.19517,1.1955,17000000.0
2007-09-07 04:48:00,1.1954,1.19564,1.19538,1.19547,7600000.0
2007-09-07 04:49:00,1.19547,1.19579,1.19535,1.19535,23200000.0
2007-09-07 04:50:00,1.19524,1.19585,1.19524,1.1955,16200000.0
2007-09-07 04:51:00,1.19527,1.19575,1.19519,1.19553,15400000.0
2007-09-07 04:52:00,1.1962,1.1962,1.1961,1.1961,15800000.0
2007-09-07 04:53:00,1.19499,1.19575,1.19499,1.19559,15800000.0
2007-09-07 04:54:00,1.19591,1.19591,1.19524,1.19541,16400000.0
2007-09-07 04:55:00,1.1953,1.19554,1.19486,1.19486,12400000.0
2007-09-07 04:56:00,1.19476,1.19513,1.19452,1.19513,15800000.0
2007-09-07 04:57:00,1.19507,1.19518,1.19499,1.19518,13200000.0
2007-09-07 04:58:00,1.1961,1.1961,1.196,1.196,6800000.0
2007-09-07 04:59:00,1.19541,1.19545,1.19504,1.19545,6800000.0
2007-09-07 05:00:00,1.19549,1.19566,1.19526,1.19566,9400000.0
2007-09-07 05:01:00,1.19545,1.19581,1.1954,1.19581,15400000.0
2007-09-07 05:02:00,1.19576,1.1958,1.19573,1.19573,11200000.0
2007-09-07 05:03:00,1.19561,1.19585,1.19561,1.19585,3200000.0
2007-09-07 05:04:00,1.19552,1.19568,1.19523,1.19551,17200000.0
2007-09-07 05:05:00,1.19526,1.19526,1.19509,1.19511,24000000.0
2007-09-07 05:06:00,1.19464,1.19539,1.19464,1.19539,13000000.0
2007-09-07 05:07:00,1.19562,1.19562,1.19537,1.19552,17800000.0
2007-09-07 05:08:00,1.19499,1.19547,1.19499,1.19547,16400000.0
2007-09-07 05:09:00,1.19526,1.19538,1.19524,1.19536,10200000.0
2007-09-07 05:10:00,1.196,1.196,1.196,1.196,17200000.0
2007-09-07 05:11:00,1.19527,1.19563,1.19517,1.19554,17200000.0
2007-09-07 05:12:00,1.19525,1.19546,1.19525,1.19539,17200000.0
2007-09-07 05:13:00,1.1962,1.1962,1.1961,1.1961,11200000.0
2007-09-07 05:14:00,1.19541,1.19541,1.19524,1.19524,11200000.0
2007-09-07 05:15:00,1.19511,1.19549,1.19491,1.19506,23600000.0
2007-09-07 05:16:00,1.19518,1.19549,1.1949,1.1951,15800000.0
2007-09-07 05:17:00,1.19511,1.19512,1.19493,1.19493,14400000.0
2007-09-07 05:18:00,1.19515,1.19515,1.19504,1.19504,7800000.0
2007-09-07 05:19:00,1.1952,1.1952,1.19466,1.19498,8400000.0
2007-09-07 05:20:00,1.19501,1.19509,1.19479,1.19509,6600000.0
2007-09-07 05:21:00,1.19463,1.19515,1.19462,1.19475,15400000.0
2007-09-07 05:22:00,1.19467,1.19504,1.19465,1.1948,13000000.0
2007-09-07 05:23:00,1.1946,1.19482,1.19426,1.19456,12200000.0
2007-09-07 05:25:00,1.19513,1.19521,1.19494,1.19499,17200000.0
2007-09-07 05:26:00,1.19487,1.19549,1.19487,1.1952,14800000.0
2007-09-07 05:27:00,1.19519,1.19582,1.19519,1.19565,14400000.0
2007-09-07 05:28:00,1.19545,1.19545,1.19536,1.19536,7200000.0
2007-09-07 05:29:00,1.19571,1.19599,1.19533,1.19553,22800000.0
2007-09-07 05:30:00,1.19515,1.1956,1.19511,1.19524,12400000.0
2007-09-07 05:31:00,1.19523,1.19566,1.19503,1.19535,15400000.0
2007-09-07 05:32:00,1.19565,1.19572,1.19538,1.19572,7200000.0
2007-09-07 05:33:00,1.19535,1.19547,1.19509,1.19543,26000000.0
2007-09-07 05:34:00,1.1961,1.1961,1.196,1.196,8400000.0
2007-09-07 05:35:00,1.1963,1.1964,1.1961,1.1964,8400000.0
2007-09-07 05:36:00,1.19579,1.19579,1.19574,1.19577,8400000.0
2007-09-07 05:37:00,1.19585,1.19593,1.19585,1.19593,3200000.0
2007-09-07 05:39:00,1.19602,1.19619,1.19552,1.19572,30600000.0
2007-09-07 05:40:00,1.19598,1.19598,1.19559,1.19562,32000000.0
2007-09-07 05:41:00,1.19537,1.19582,1.19514,1.19514,21800000.0
2007-09-07 05:42:00,1.19554,1.19571,1.19528,1.19546,12200000.0
2007-09-07 05:43:00,1.196,1.1961,1.196,1.196,9200000.0
2007-09-07 05:45:00,1.19545,1.19547,1.1953,1.19547,9200000.0
2007-09-07 05:46:00,1.19559,1.19576,1.19531,1.19561,16200000.0
2007-09-07 05:47:00,1.196,1.1963,1.196,1.1963,17600000.0
2007-09-07 05:48:00,1.19541,1.19634,1.19541,1.19557,17600000.0
2007-09-07 05:49:00,1.19561,1.19614,1.19561,1.19569,16800000.0
2007-09-07 05:50:00,1.19607,1.19638,1.19607,1.19619,17800000.0
2007-09-07 05:52:00,1.1959,1.19638,1.19572,1.19625,12400000.0
2007-09-07 05:53:00,1.19606,1.19617,1.19584,1.19584,18400000.0
2007-09-07 05:54:00,1.19587,1.19629,1.1954,1.19629,19600000.0
2007-09-07 05:55:00,1.19629,1.19629,1.19567,1.19606,25400000.0
2007-09-07 05:56:00,1.19609,1.1963,1.19581,1.19584,14600000.0
2007-09-07 05:57:00,1.19614,1.19629,1.19593,1.19629,11000000.0
2007-09-07 05:58:00,1.19576,1.19648,1.19552,1.19648,8400000.0
2007-09-07 06:00:00,1.19629,1.19638,1.19576,1.19608,15600000.0
2007-09-07 06:01:00,1.19611,1.19611,1.19517,1.19521,11800000.0
2007-09-07 06:02:00,1.19529,1.19569,1.19522,1.19569,10800000.0
2007-09-07 06:03:00,1.19549,1.19549,1.19495,1.19536,12000000.0
2007-09-07 06:04:00,1.19513,1.19529,1.19486,1.19505,16400000.0
2007-09-07 06:05:00,1.19535,1.1955,1.19516,1.19526,18400000.0
2007-09-07 06:06:00,1.19507,1.1952,1.19471,1.19491,17400000.0
2007-09-07 06:07:00,1.19518,1.19542,1.19496,1.19542,8800000.0
2007-09-07 06:08:00,1.19537,1.19549,1.19526,1.19531,16000000.0
2007-09-07 06:09:00,1.19539,1.19539,1.19506,1.19506,12200000.0
2007-09-07 06:10:00,1.19526,1.19579,1.19522,1.19522,27800000.0
2007-09-07 06:11:00,1.19527,1.1957,1.19525,1.19549,9800000.0
2007-09-07 06:12:00,1.19556,1.19594,1.19556,1.19557,16800000.0
2007-09-07 06:14:00,1.19576,1.19601,1.19556,1.19601,14200000.0
2007-09-07 06:15:00,1.19557,1.19562,1.19538,1.19562,23400000.0
2007-09-07 06:16:00,1.19561,1.19636,1.19519,1.19572,9400000.0
2007-09-07 06:17:00,1.19589,1.19589,1.19531,1.19545,17400000.0
2007-09-07 06:18:00,1.196,1.196,1.196,1.196,11600000.0
2007-09-07 06:20:00,1.19533,1.19555,1.19533,1.19555,11600000.0
2007-09-07 06:21:00,1.19524,1.1957,1.1951,1.19555,18800000.0
2007-09-07 06:22:00,1.19605,1.19621,1.19567,1.19612,16200000.0
2007-09-07 06:23:00,1.1957,1.19575,1.19538,1.19575,16400000.0
2007-09-07 06:24:00,1.19597,1.19607,1.19525,1.19598,6200000.0
2007-09-07 06:25:00,1.19586,1.19604,1.1957,1.1957,12000000.0
2007-09-07 06:26:00,1.19587,1.19626,1.19587,1.1961,23200000.0
2007-09-07 06:27:00,1.19594,1.19623,1.19594,1.19617,15600000.0
2007-09-07 06:28:00,1.19625,1.19625,1.19561,1.19575,13000000.0
2007-09-07 06:29:00,1.1957,1.1957,1.19509,1.19509,16200000.0
2007-09-07 06:30:00,1.19542,1.19596,1.19542,1.19561,12000000.0
2007-09-07 06:31:00,1.19556,1.19568,1.19532,1.19532,17000000.0
2007-09-07 06:32:00,1.196,1.196,1.1959,1.1959,11600000.0
2007-09-07 06:33:00,1.19512,1.19554,1.19512,1.19528,11600000.0
2007-09-07 06:34:00,1.19531,1.19551,1.19525,1.19542,15800000.0
2007-09-07 06:35:00,1.19537,1.19537,1.19476,1.19504,15000000.0
2007-09-07 06:36:00,1.19512,1.19533,1.19501,1.19531,28600000.0
2007-09-07 06:37:00,1.19524,1.19563,1.19516,1.19519,17400000.0
2007-09-07 06:39:00,1.19527,1.1956,1.1951,1.19523,20400000.0
2007-09-07 06:40:00,1.19537,1.19587,1.19529,1.19531,27600000.0
2007-09-07 06:41:00,1.19515,1.19536,1.19494,1.19494,18400000.0
2007-09-07 06:42:00,1.19549,1.19566,1.19469,1.19513,15400000.0
2007-09-07 06:44:00,1.19492,1.19551,1.19473,1.19473,13000000.0
2007-09-07 06:45:00,1.19534,1.19534,1.19466,1.19477,12200000.0
2007-09-07 06:46:00,1.1948,1.19535,1.19468,1.19494,18200000.0
2007-09-07 06:47:00,1.19474,1.19521,1.19474,1.19499,16800000.0
2007-09-07 06:48:00,1.19489,1.19512,1.19463,1.19474,16000000.0
2007-09-07 06:49:00,1.19436,1.19454,1.1943,1.1943,18400000.0
2007-09-07 06:50:00,1.19422,1.1944,1.19415,1.1943,8200000.0
2007-09-07 06:51:00,1.19413,1.19472,1.19413,1.19459,15800000.0
2007-09-07 06:52:00,1.19437,1.19489,1.19433,1.19433,17000000.0
2007-09-07 06:53:00,1.1952,1.1953,1.195,1.1953,21800000.0
2007-09-07 06:54:00,1.19466,1.19489,1.19453,1.19453,21800000.0
2007-09-07 06:55:00,1.19479,1.19479,1.19418,1.19418,20400000.0
2007-09-07 06:56:00,1.19432,1.19477,1.19385,1.19464,15800000.0
2007-09-07 06:57:00,1.19476,1.19493,1.19449,1.19462,23200000.0
2007-09-07 06:58:00,1.19493,1.19493,1.19433,1.19433,7600000.0
2007-09-07 06:59:00,1.19468,1.19468,1.19418,1.1945,13000000.0
2007-09-07 07:00:00,1.19417,1.19482,1.19417,1.19464,27800000.0
2007-09-07 07:01:00,1.19487,1.19487,1.19427,1.19427,24000000.0
2007-09-07 07:02:00,1.19438,1.19474,1.19432,1.19474,7600000.0
2007-09-07 07:03:00,1.19461,1.19463,1.19409,1.19427,15200000.0
2007-09-07 07:04:00,1.1952,1.1953,1.1952,1.1953,15400000.0
2007-09-07 07:05:00,1.19469,1.19496,1.19446,1.1948,15400000.0
2007-09-07 07:06:00,1.19483,1.19483,1.19425,1.19453,33600000.0
2007-09-07 07:07:00,1.19471,1.19506,1.19471,1.19499,20200000.0
2007-09-07 07:08:00,1.19526,1.19526,1.19436,1.19436,15000000.0
2007-09-07 07:09:00,1.1939,1.19454,1.1939,1.19454,11000000.0
2007-09-07 07:10:00,1.19441,1.19461,1.19425,1.19425,20200000.0
2007-09-07 07:11:00,1.1954,1.1954,1.1954,1.1954,14200000.0
2007-09-07 07:12:00,1.19457,1.19508,1.19454,1.1949,14200000.0
2007-09-07 07:13:00,1.19496,1.19512,1.1949,1.19509,11200000.0
2007-09-07 07:14:00,1.19502,1.1951,1.19497,1.1951,3600000.0
2007-09-07 07:15:00,1.19504,1.19504,1.19436,1.19436,16800000.0
2007-09-07 07:16:00,1.19423,1.19459,1.194,1.19459,19200000.0
2007-09-07 07:17:00,1.1949,1.1949,1.1949,1.1949,8000000.0
2007-09-07 07:18:00,1.19425,1.19467,1.19409,1.19467,8000000.0
2007-09-07 07:19:00,1.19436,1.19436,1.1937,1.1937,4600000.0
2007-09-07 07:20:00,1.19379,1.19398,1.19356,1.19398,56200000.0
2007-09-07 07:21:00,1.19384,1.19384,1.19333,1.19333,6400000.0
2007-09-07 07:22:00,1.19334,1.19376,1.1933,1.19376,12600000.0
2007-09-07 07:23:00,1.19353,1.19405,1.19347,1.19405,10200000.0
2007-09-07 07:24:00,1.19379,1.19388,1.19362,1.19362,20600000.0
2007-09-07 07:25:00,1.19404,1.1941,1.19381,1.1941,24400000.0
2007-09-07 07:26:00,1.19414,1.19422,1.19389,1.19393,23600000.0
2007-09-07 07:27:00,1.19368,1.19414,1.1936,1.19414,14800000.0
2007-09-07 07:28:00,1.19395,1.19472,1.19395,1.19405,17200000.0
2007-09-07 07:29:00,1.19413,1.19461,1.19403,1.19415,10600000.0
2007-09-07 07:30:00,1.1945,1.1949,1.19425,1.19474,27000000.0
2007-09-07 07:31:00,1.1946,1.1946,1.19404,1.19426,35400000.0
2007-09-07 07:32:00,1.19423,1.19448,1.19422,1.19426,13800000.0
2007-09-07 07:33:00,1.19408,1.19436,1.19365,1.19365,30800000.0
2007-09-07 07:34:00,1.19396,1.19474,1.19394,1.19474,11400000.0
2007-09-07 07:35:00,1.19429,1.19476,1.19383,1.19476,17800000.0
2007-09-07 07:36:00,1.1949,1.1949,1.1949,1.1949,28600000.0
2007-09-07 07:37:00,1.19435,1.19462,1.1942,1.1942,28600000.0
2007-09-07 07:38:00,1.19407,1.19449,1.19407,1.19424,20400000.0
2007-09-07 07:39:00,1.19452,1.19452,1.1942,1.1943,11400000.0
2007-09-07 07:40:00,1.19417,1.19453,1.19415,1.19432,12000000.0
2007-09-07 07:41:00,1.1945,1.1948,1.19429,1.19453,11600000.0
2007-09-07 07:42:00,1.19501,1.19529,1.19484,1.19498,25800000.0
2007-09-07 07:43:00,1.19492,1.19535,1.19492,1.19527,8800000.0
2007-09-07 07:44:00,1.19507,1.19545,1.19449,1.19466,21600000.0
2007-09-07 07:45:00,1.19496,1.19496,1.1944,1.1947,12400000.0
2007-09-07 07:46:00,1.19433,1.19469,1.19433,1.1944,15400000.0
2007-09-07 07:47:00,1.1951,1.1953,1.195,1.1951,10800000.0
2007-09-07 07:48:00,1.19428,1.19477,1.19398,1.19419,10800000.0
2007-09-07 07:49:00,1.19427,1.19456,1.19393,1.19421,20800000.0
2007-09-07 07:50:00,1.1949,1.1949,1.1949,1.1949,17600000.0
2007-09-07 07:51:00,1.19444,1.19448,1.19428,1.19428,17600000.0
2007-09-07 07:52:00,1.1947,1.1949,1.1947,1.1949,10600000.0
2007-09-07 07:53:00,1.19458,1.19485,1.19423,1.19423,10600000.0
2007-09-07 07:54:00,1.19453,1.19508,1.19409,1.19465,11800000.0
2007-09-07 07:55:00,1.195,1.195,1.1948,1.1948,19400000.0
2007-09-07 07:56:00,1.19447,1.19459,1.19416,1.19444,19400000.0
2007-09-07 07:57:00,1.19423,1.19457,1.19381,1.19457,31200000.0
2007-09-07 07:58:00,1.19408,1.19449,1.19408,1.19432,8600000.0
2007-09-07 07:59:00,1.19425,1.19443,1.19407,1.19443,11600000.0
2007-09-07 08:00:00,1.19407,1.1945,1.19395,1.19395,11600000.0
2007-09-07 08:01:00,1.19399,1.19428,1.19399,1.19415,10600000.0
2007-09-07 08:02:00,1.1939,1.19435,1.1939,1.19435,16000000.0
2007-09-07 08:03:00,1.19441,1.19441,1.19398,1.19398,11400000.0
2007-09-07 08:04:00,1.19482,1.19482,1.19392,1.19438,12200000.0
2007-09-07 08:05:00,1.19438,1.19488,1.19422,1.19488,23800000.0
2007-09-07 08:06:00,1.19403,1.19403,1.19369,1.19369,5600000.0
2007-09-07 08:07:00,1.19371,1.19398,1.19352,1.19398,26000000.0
2007-09-07 08:08:00,1.19396,1.1944,1.19396,1.19401,25600000.0
2007-09-07 08:09:00,1.19402,1.19427,1.19399,1.19427,25800000.0
2007-09-07 08:10:00,1.19408,1.19426,1.19391,1.19391,16400000.0
2007-09-07 08:11:00,1.19398,1.1941,1.19394,1.1941,12000000.0
2007-09-07 08:12:00,1.19404,1.19425,1.19387,1.19392,14600000.0
2007-09-07 08:13:00,1.1945,1.1946,1.1945,1.1945,19800000.0
2007-09-07 08:14:00,1.19443,1.19443,1.19395,1.19406,19800000.0
2007-09-07 08:15:00,1.19425,1.19468,1.19405,1.19433,14600000.0
2007-09-07 08:16:00,1.19411,1.19441,1.19411,1.19439,23000000.0
2007-09-07 08:17:00,1.19421,1.19431,1.19386,1.19408,18800000.0
2007-09-07 08:18:00,1.19444,1.19444,1.19387,1.19417,17800000.0
2007-09-07 08:19:00,1.19437,1.19455,1.19411,1.19417,17400000.0
2007-09-07 08:20:00,1.1947,1.1948,1.1947,1.1948,12400000.0
2007-09-07 08:21:00,1.19422,1.19457,1.19385,1.19435,12400000.0
2007-09-07 08:22:00,1.19421,1.19472,1.19394,1.19397,27800000.0
2007-09-07 08:23:00,1.19372,1.19431,1.19372,1.19386,14400000.0
2007-09-07 08:24:00,1.19422,1.19422,1.19372,1.19373,18000000.0
2007-09-07 08:25:00,1.19382,1.19452,1.19369,1.19369,10000000.0
2007-09-07 08:26:00,1.1946,1.1946,1.1945,1.1945,16200000.0
2007-09-07 08:27:00,1.19387,1.19403,1.19377,1.19403,16200000.0
2007-09-07 08:28:00,1.1946,1.1946,1.1946,1.1946,11400000.0
2007-09-07 08:29:00,1.19387,1.19419,1.19387,1.19405,11400000.0
2007-09-07 08:30:00,1.19425,1.19425,1.19381,1.19409,11400000.0
2007-09-07 08:31:00,1.19376,1.19414,1.19376,1.19414,23400000.0
2007-09-07 08:32:00,1.19461,1.19461,1.19396,1.19417,26600000.0
2007-09-07 08:33:00,1.19422,1.19423,1.1939,1.19423,8600000.0
2007-09-07 08:34:00,1.1945,1.19472,1.19436,1.19472,13800000.0
2007-09-07 08:35:00,1.19434,1.19479,1.19424,1.19429,8800000.0
2007-09-07 08:36:00,1.19425,1.19431,1.19397,1.19408,14400000.0
2007-09-07 08:37:00,1.19425,1.19425,1.19376,1.19406,13800000.0
2007-09-07 08:38:00,1.19397,1.19431,1.19359,1.19431,32600000.0
2007-09-07 08:39:00,1.19407,1.19414,1.19378,1.19414,16800000.0
2007-09-07 08:40:00,1.19391,1.19446,1.19391,1.19446,12000000.0
2007-09-07 08:41:00,1.19459,1.19468,1.19437,1.19468,16000000.0
2007-09-07 08:42:00,1.19485,1.19524,1.19462,1.19462,15400000.0
2007-09-07 08:43:00,1.1951,1.1952,1.1951,1.1952,27200000.0
2007-09-07 08:44:00,1.19483,1.19483,1.19456,1.19477,27200000.0
2007-09-07 08:45:00,1.1947,1.19502,1.19462,1.19467,9800000.0
2007-09-07 08:46:00,1.19464,1.19489,1.19456,1.19456,13000000.0
2007-09-07 08:47:00,1.1951,1.1952,1.1951,1.1951,19400000.0
2007-09-07 08:48:00,1.19458,1.19471,1.19424,1.19435,19400000.0
2007-09-07 08:49:00,1.19464,1.19484,1.19445,1.19472,19400000.0
2007-09-07 08:50:00,1.1952,1.1952,1.1951,1.1952,55800000.0
2007-09-07 08:51:00,1.1944,1.19469,1.19428,1.19469,55800000.0
2007-09-07 08:52:00,1.19483,1.19521,1.19444,1.19464,18400000.0
2007-09-07 08:53:00,1.19436,1.19471,1.19431,1.19431,28600000.0
2007-09-07 08:54:00,1.1952,1.1952,1.1951,1.1951,22600000.0
2007-09-07 08:55:00,1.19446,1.19475,1.19433,1.19455,22600000.0
2007-09-07 08:56:00,1.19422,1.1948,1.19392,1.19392,13200000.0
2007-09-07 08:57:00,1.19446,1.19446,1.19437,1.19446,10000000.0
2007-09-07 08:58:00,1.19466,1.19482,1.19427,1.19452,14800000.0
2007-09-07 08:59:00,1.19459,1.19459,1.19455,1.19455,4000000.0
2007-09-07 09:00:00,1.19456,1.19493,1.19456,1.19478,10800000.0
2007-09-07 09:01:00,1.19529,1.19529,1.19467,1.19467,7400000.0
2007-09-07 09:02:00,1.19507,1.19527,1.19478,1.19516,8800000.0
2007-09-07 09:03:00,1.19483,1.19483,1.19418,1.19472,17000000.0
2007-09-07 09:04:00,1.19496,1.19507,1.19457,1.19457,12000000.0
2007-09-07 09:05:00,1.19417,1.19459,1.19412,1.19437,19600000.0
2007-09-07 09:06:00,1.19453,1.19455,1.19402,1.19422,17800000.0
2007-09-07 09:07:00,1.1948,1.195,1.1948,1.1949,11600000.0
2007-09-07 09:08:00,1.19439,1.19479,1.19432,1.19432,11600000.0
2007-09-07 09:09:00,1.19421,1.19468,1.19421,1.19453,17800000.0
2007-09-07 09:10:00,1.19433,1.1947,1.19422,1.19442,9800000.0
2007-09-07 09:11:00,1.19449,1.19469,1.19418,1.1942,33400000.0
2007-09-07 09:12:00,1.19451,1.19468,1.19427,1.19468,19400000.0
2007-09-07 09:14:00,1.1954,1.1954,1.1952,1.1952,16400000.0
2007-09-07 09:15:00,1.1949,1.1949,1.19457,1.19477,16400000.0
2007-09-07 09:16:00,1.19517,1.19523,1.19476,1.19476,11400000.0
2007-09-07 09:17:00,1.19449,1.19487,1.19444,1.19444,14000000.0
2007-09-07 09:18:00,1.19444,1.19479,1.19422,1.19436,15000000.0
2007-09-07 09:19:00,1.19451,1.19498,1.19417,1.19495,14600000.0
2007-09-07 09:20:00,1.19514,1.19518,1.19488,1.19497,20400000.0
2007-09-07 09:21:00,1.19474,1.19511,1.19474,1.19487,10600000.0
2007-09-07 09:22:00,1.19478,1.19491,1.19478,1.19491,4200000.0
2007-09-07 09:23:00,1.19501,1.19523,1.19493,1.19523,6800000.0
2007-09-07 09:24:00,1.19453,1.19453,1.19398,1.19408,23200000.0
2007-09-07 09:25:00,1.19384,1.19424,1.19383,1.19394,18800000.0
2007-09-07 09:26:00,1.1937,1.19422,1.19365,1.19398,12400000.0
2007-09-07 09:27:00,1.19401,1.19469,1.19401,1.19406,17000000.0
2007-09-07 09:28:00,1.19406,1.19429,1.19405,1.19424,22200000.0
2007-09-07 09:29:00,1.19413,1.19445,1.19404,1.1943,27800000.0
2007-09-07 09:30:00,1.19426,1.19445,1.19425,1.19444,18600000.0
2007-09-07 09:31:00,1.19477,1.19477,1.19445,1.19455,16000000.0
2007-09-07 09:32:00,1.19457,1.19492,1.19457,1.19492,15600000.0
2007-09-07 09:33:00,1.1954,1.1955,1.1954,1.1954,24600000.0
2007-09-07 09:34:00,1.19494,1.19525,1.1949,1.19494,24600000.0
2007-09-07 09:35:00,1.19498,1.19524,1.19493,1.19524,24400000.0
2007-09-07 09:36:00,1.1955,1.1958,1.1955,1.1955,9400000.0
2007-09-07 09:37:00,1.19491,1.19512,1.1947,1.1947,9400000.0
2007-09-07 09:38:00,1.19496,1.19507,1.19487,1.19507,16000000.0
2007-09-07 09:39:00,1.19475,1.19493,1.19469,1.19488,11400000.0
2007-09-07 09:40:00,1.19476,1.19491,1.19462,1.19488,11000000.0
2007-09-07 09:41:00,1.19479,1.19491,1.1946,1.19468,19800000.0
2007-09-07 09:42:00,1.19502,1.19521,1.19502,1.1952,13800000.0
2007-09-07 09:43:00,1.19543,1.19543,1.19485,1.19485,10600000.0
2007-09-07 09:44:00,1.19524,1.19571,1.19524,1.19571,10800000.0
2007-09-07 09:45:00,1.19562,1.19579,1.19547,1.19556,11200000.0
2007-09-07 09:46:00,1.19571,1.19571,1.19473,1.19532,21400000.0
2007-09-07 09:47:00,1.19535,1.19575,1.19523,1.19562,14600000.0
2007-09-07 09:48:00,1.19549,1.1956,1.19516,1.19528,16400000.0
2007-09-07 09:49:00,1.19535,1.19577,1.19535,1.1954,18400000.0
2007-09-07 09:50:00,1.19557,1.19572,1.19545,1.19571,18400000.0
2007-09-07 09:51:00,1.19532,1.19567,1.19521,1.19567,6800000.0
2007-09-07 09:52:00,1.19584,1.19632,1.19556,1.19632,20800000.0
2007-09-07 09:53:00,1.19663,1.19673,1.1963,1.19655,26800000.0
2007-09-07 09:54:00,1.19606,1.19609,1.19574,1.19585,11600000.0
2007-09-07 09:55:00,1.1962,1.1962,1.19569,1.19616,21200000.0
2007-09-07 09:56:00,1.1968,1.1971,1.1968,1.197,13800000.0
2007-09-07 09:57:00,1.19633,1.19633,1.19602,1.19602,13800000.0
2007-09-07 09:58:00,1.19624,1.19644,1.19604,1.19644,12400000.0
2007-09-07 09:59:00,1.19657,1.19657,1.19579,1.19579,12200000.0
2007-09-07 10:00:00,1.19555,1.19597,1.19536,1.19559,25800000.0
2007-09-07 10:01:00,1.19588,1.1961,1.19562,1.19599,12000000.0
2007-09-07 10:02:00,1.1966,1.1967,1.1966,1.1966,19200000.0
2007-09-07 10:03:00,1.19551,1.1961,1.19542,1.1961,19200000.0
2007-09-07 10:04:00,1.19591,1.19655,1.19584,1.19584,19000000.0
2007-09-07 10:05:00,1.1965,1.1965,1.1964,1.1964,17400000.0
2007-09-07 10:06:00,1.1962,1.1963,1.1962,1.1963,17400000.0
2007-09-07 10:07:00,1.19594,1.1965,1.1959,1.1959,17400000.0
2007-09-07 10:08:00,1.19634,1.19636,1.19589,1.19619,21000000.0
2007-09-07 10:09:00,1.1966,1.1966,1.1966,1.1966,25400000.0
2007-09-07 10:10:00,1.19579,1.19632,1.19579,1.19615,25400000.0
2007-09-07 10:11:00,1.19591,1.1964,1.1956,1.19608,20800000.0
2007-09-07 10:12:00,1.19617,1.19617,1.19578,1.19591,79400000.0
2007-09-07 10:13:00,1.19625,1.19625,1.19585,1.19624,11000000.0
2007-09-07 10:14:00,1.19568,1.19609,1.19553,1.19609,13600000.0
2007-09-07 10:15:00,1.19649,1.19649,1.19579,1.19606,11800000.0
2007-09-07 10:16:00,1.19578,1.19597,1.19557,1.19568,26400000.0
2007-09-07 10:17:00,1.19572,1.19587,1.19546,1.19546,9600000.0
2007-09-07 10:18:00,1.19556,1.19571,1.19552,1.19571,5600000.0
2007-09-07 10:19:00,1.19576,1.19633,1.19529,1.19535,12400000.0
2007-09-07 10:20:00,1.19514,1.19559,1.19514,1.19559,11000000.0
2007-09-07 10:21:00,1.19513,1.19529,1.19479,1.19529,24200000.0
2007-09-07 10:22:00,1.19505,1.19538,1.19505,1.19523,16400000.0
2007-09-07 10:23:00,1.19529,1.19539,1.19525,1.19539,9000000.0
2007-09-07 10:24:00,1.1961,1.1961,1.1958,1.1958,18000000.0
2007-09-07 10:25:00,1.19538,1.19564,1.19536,1.19549,18000000.0
2007-09-07 10:26:00,1.19541,1.19541,1.19524,1.19533,16800000.0
2007-09-07 10:27:00,1.19497,1.19545,1.19497,1.19528,29200000.0
2007-09-07 10:28:00,1.19498,1.19535,1.19491,1.19535,17600000.0
2007-09-07 10:29:00,1.19557,1.19597,1.1955,1.19593,18400000.0
2007-09-07 10:30:00,1.19572,1.19572,1.19475,1.19523,19800000.0
2007-09-07 10:31:00,1.1958,1.1958,1.1958,1.1958,10200000.0
2007-09-07 10:32:00,1.19485,1.19529,1.19471,1.19524,10200000.0
2007-09-07 10:33:00,1.19518,1.1952,1.19487,1.1952,27000000.0
2007-09-07 10:34:00,1.19486,1.19551,1.19449,1.1947,126800000.0
2007-09-07 10:35:00,1.19571,1.19571,1.19503,1.19503,17400000.0
2007-09-07 10:36:00,1.19561,1.1958,1.19506,1.1958,17400000.0
2007-09-07 10:37:00,1.19563,1.19612,1.19557,1.19557,12400000.0
2007-09-07 10:38:00,1.19559,1.19573,1.19518,1.19568,17600000.0
2007-09-07 10:40:00,1.19614,1.19634,1.19596,1.19597,12200000.0
2007-09-07 10:41:00,1.1961,1.1964,1.1961,1.1964,32400000.0
2007-09-07 10:42:00,1.1963,1.1965,1.1963,1.1965,32400000.0
2007-09-07 10:43:00,1.19596,1.19619,1.19595,1.19619,32400000.0
2007-09-07 10:44:00,1.19651,1.19676,1.19635,1.19676,20200000.0
2007-09-07 10:45:00,1.19691,1.19717,1.19647,1.19661,30400000.0
2007-09-07 10:46:00,1.1965,1.19675,1.1965,1.19674,60200000.0
2007-09-07 10:47:00,1.19674,1.19679,1.19639,1.19661,30400000.0
2007-09-07 10:48:00,1.1967,1.19697,1.19654,1.19654,17200000.0
2007-09-07 10:49:00,1.19658,1.19658,1.19616,1.1965,9200000.0
2007-09-07 10:50:00,1.19628,1.19628,1.19583,1.19598,21800000.0
2007-09-07 10:51:00,1.19593,1.19625,1.19588,1.19625,34600000.0
2007-09-07 10:52:00,1.19587,1.19656,1.19553,1.19565,145200000.0
2007-09-07 10:53:00,1.1958,1.19603,1.19562,1.19564,12600000.0
2007-09-07 10:54:00,1.19609,1.19624,1.19571,1.19597,14400000.0
2007-09-07 10:55:00,1.19602,1.19644,1.19579,1.19638,10200000.0
2007-09-07 10:56:00,1.19675,1.19675,1.19638,1.19667,12200000.0
2007-09-07 10:57:00,1.19649,1.19687,1.19645,1.19652,20400000.0
2007-09-07 10:58:00,1.19652,1.19652,1.19602,1.19617,19200000.0
2007-09-07 10:59:00,1.19585,1.19629,1.19585,1.19599,10200000.0
2007-09-07 11:00:00,1.19623,1.19653,1.19602,1.19602,16600000.0
2007-09-07 11:01:00,1.19605,1.19634,1.19605,1.19634,92400000.0
2007-09-07 11:02:00,1.19611,1.1963,1.19607,1.1963,9600000.0
2007-09-07 11:03:00,1.19627,1.19721,1.19611,1.19712,14000000.0
2007-09-07 11:04:00,1.19748,1.19781,1.19667,1.19679,21600000.0
2007-09-07 11:05:00,1.19712,1.19736,1.19698,1.1973,9400000.0
2007-09-07 11:06:00,1.19803,1.19803,1.1974,1.1974,12600000.0
2007-09-07 11:07:00,1.19741,1.19741,1.19695,1.19734,9400000.0
2007-09-07 11:08:00,1.19752,1.19756,1.1969,1.19729,14600000.0
2007-09-07 11:09:00,1.19731,1.19768,1.19717,1.19744,10600000.0
2007-09-07 11:10:00,1.1976,1.1976,1.19694,1.19723,25000000.0
2007-09-07 11:11:00,1.19748,1.19752,1.1973,1.19738,13200000.0
2007-09-07 11:12:00,1.19771,1.19785,1.19737,1.19782,11800000.0
2007-09-07 11:13:00,1.19762,1.19801,1.19744,1.19776,16800000.0
2007-09-07 11:14:00,1.19784,1.19813,1.19774,1.19799,18000000.0
2007-09-07 11:15:00,1.19803,1.19827,1.19778,1.19778,10000000.0
2007-09-07 11:16:00,1.1975,1.1979,1.19727,1.19764,19800000.0
2007-09-07 11:17:00,1.19756,1.19799,1.19739,1.19741,58200000.0
2007-09-07 11:18:00,1.19708,1.1975,1.19708,1.19723,14600000.0
2007-09-07 11:19:00,1.19757,1.19758,1.19721,1.19742,22600000.0
2007-09-07 11:20:00,1.19775,1.19784,1.19761,1.1977,13800000.0
2007-09-07 11:21:00,1.1976,1.19764,1.19743,1.19743,15600000.0
2007-09-07 11:22:00,1.19756,1.19772,1.19698,1.19762,11800000.0
2007-09-07 11:23:00,1.19772,1.19841,1.19772,1.19778,25000000.0
2007-09-07 11:24:00,1.19795,1.19825,1.19789,1.19815,32000000.0
2007-09-07 11:25:00,1.19863,1.19863,1.19768,1.19776,9000000.0
2007-09-07 11:26:00,1.19782,1.1981,1.19751,1.19751,9800000.0
2007-09-07 11:27:00,1.19773,1.19807,1.19759,1.19759,24200000.0
2007-09-07 11:28:00,1.19779,1.19779,1.19736,1.19772,18200000.0
2007-09-07 11:29:00,1.19757,1.19776,1.19731,1.1974,28800000.0
2007-09-07 11:30:00,1.19738,1.19766,1.19726,1.19743,26800000.0
2007-09-07 11:31:00,1.19743,1.19743,1.19713,1.19728,17200000.0
2007-09-07 11:32:00,1.19705,1.19749,1.19696,1.19712,13600000.0
2007-09-07 11:33:00,1.19717,1.19759,1.19717,1.19736,12200000.0
2007-09-07 11:34:00,1.19728,1.19735,1.19711,1.19711,16400000.0
2007-09-07 11:35:00,1.19717,1.19717,1.19672,1.19714,12400000.0
2007-09-07 11:36:00,1.19695,1.19718,1.19665,1.19665,11800000.0
2007-09-07 11:37:00,1.19688,1.19746,1.1967,1.19692,11200000.0
2007-09-07 11:38:00,1.19695,1.19736,1.19689,1.19736,10000000.0
2007-09-07 11:39:00,1.19743,1.19751,1.19704,1.19744,12800000.0
2007-09-07 11:40:00,1.1977,1.19779,1.1973,1.19738,21600000.0
2007-09-07 11:41:00,1.19745,1.19747,1.19719,1.19725,15600000.0
2007-09-07 11:42:00,1.19714,1.19764,1.19694,1.19723,24200000.0
2007-09-07 11:43:00,1.19702,1.19734,1.19681,1.19727,17800000.0
2007-09-07 11:44:00,1.1977,1.198,1.1977,1.198,19600000.0
2007-09-07 11:45:00,1.19723,1.19749,1.19692,1.19749,19600000.0
2007-09-07 11:46:00,1.19706,1.19737,1.19698,1.19729,16800000.0
2007-09-07 11:47:00,1.19714,1.19761,1.19714,1.19761,26800000.0
2007-09-07 11:48:00,1.19692,1.19758,1.19691,1.19728,18200000.0
2007-09-07 11:49:00,1.19702,1.19759,1.1968,1.19711,10800000.0
2007-09-07 11:50:00,1.19706,1.19745,1.19706,1.19709,16400000.0
2007-09-07 11:51:00,1.19735,1.19752,1.19724,1.19729,73800000.0
2007-09-07 11:52:00,1.19714,1.19761,1.19714,1.19741,11600000.0
2007-09-07 11:53:00,1.1974,1.19796,1.1974,1.19796,15600000.0
2007-09-07 11:54:00,1.19726,1.19737,1.19705,1.19707,29400000.0
2007-09-07 11:55:00,1.19728,1.19746,1.1971,1.19719,18600000.0
2007-09-07 11:56:00,1.19696,1.19747,1.19695,1.19719,77800000.0
2007-09-07 11:57:00,1.19695,1.19758,1.19684,1.19684,13200000.0
2007-09-07 11:58:00,1.19722,1.19726,1.19668,1.19726,23800000.0
2007-09-07 11:59:00,1.1977,1.19778,1.1973,1.19737,96400000.0
2007-09-07 12:00:00,1.19724,1.19754,1.1971,1.19728,11800000.0
2007-09-07 12:01:00,1.1972,1.19735,1.19708,1.19719,20800000.0
2007-09-07 12:02:00,1.19738,1.19738,1.19664,1.19664,11800000.0
2007-09-07 12:03:00,1.19647,1.19652,1.19598,1.1963,18600000.0
2007-09-07 12:04:00,1.1959,1.1963,1.1959,1.1963,11200000.0
2007-09-07 12:05:00,1.19629,1.19645,1.19585,1.19633,23800000.0
2007-09-07 12:06:00,1.19634,1.19683,1.19626,1.19657,9400000.0
2007-09-07 12:07:00,1.19645,1.19665,1.19645,1.19665,4800000.0
2007-09-07 12:08:00,1.19663,1.19682,1.1965,1.19677,19600000.0
2007-09-07 12:09:00,1.19695,1.19695,1.19635,1.19657,14400000.0
2007-09-07 12:10:00,1.19615,1.19632,1.19575,1.19578,56200000.0
2007-09-07 12:11:00,1.19573,1.196,1.19526,1.19526,12200000.0
2007-09-07 12:12:00,1.19561,1.19601,1.19561,1.19597,21000000.0
2007-09-07 12:13:00,1.19571,1.19602,1.19571,1.19571,24800000.0
2007-09-07 12:14:00,1.19595,1.19606,1.19537,1.19537,10000000.0
2007-09-07 12:15:00,1.19587,1.19615,1.19567,1.19591,119400000.0
2007-09-07 12:16:00,1.19575,1.19591,1.19547,1.19577,15200000.0
2007-09-07 12:17:00,1.19561,1.19595,1.19561,1.19595,5200000.0
2007-09-07 12:18:00,1.19572,1.19588,1.19534,1.19577,22600000.0
2007-09-07 12:19:00,1.19561,1.19583,1.19561,1.19577,17800000.0
2007-09-07 12:20:00,1.19546,1.19565,1.19544,1.19565,15000000.0
2007-09-07 12:21:00,1.1963,1.1963,1.1961,1.1961,12400000.0
2007-09-07 12:22:00,1.19552,1.19601,1.19546,1.19601,12400000.0
2007-09-07 12:23:00,1.19591,1.19591,1.1955,1.19584,13000000.0
2007-09-07 12:24:00,1.19582,1.19582,1.19542,1.19542,9600000.0
2007-09-07 12:25:00,1.19576,1.196,1.19543,1.19581,32400000.0
2007-09-07 12:26:00,1.19604,1.19626,1.19571,1.19579,112800000.0
2007-09-07 12:27:00,1.19543,1.19594,1.19543,1.19559,14000000.0
2007-09-07 12:28:00,1.1961,1.1961,1.196,1.196,12000000.0
2007-09-07 12:29:00,1.1963,1.1963,1.196,1.196,12000000.0
2007-09-07 12:30:00,1.19545,1.19561,1.19505,1.19561,12000000.0
2007-09-07 12:31:00,1.19537,1.19557,1.19529,1.19529,12800000.0
2007-09-07 12:32:00,1.19535,1.19535,1.19496,1.19497,13200000.0
2007-09-07 12:33:00,1.1952,1.19543,1.1952,1.19533,10000000.0
2007-09-07 12:34:00,1.19531,1.19547,1.19522,1.19534,10400000.0
2007-09-07 12:35:00,1.1958,1.1962,1.1958,1.1958,27200000.0
2007-09-07 12:36:00,1.196,1.196,1.1958,1.1958,27200000.0
2007-09-07 12:37:00,1.19516,1.19546,1.19499,1.19514,27200000.0
2007-09-07 12:38:00,1.19514,1.19575,1.19514,1.19542,19800000.0
2007-09-07 12:39:00,1.19493,1.19538,1.19493,1.19506,14400000.0
2007-09-07 12:40:00,1.19517,1.19534,1.19514,1.19514,8800000.0
2007-09-07 12:41:00,1.1953,1.19567,1.19524,1.19555,10800000.0
2007-09-07 12:42:00,1.19549,1.19549,1.19511,1.19526,9200000.0
2007-09-07 12:43:00,1.19522,1.1956,1.19522,1.19532,25400000.0
2007-09-07 12:44:00,1.19573,1.19617,1.19573,1.19605,9400000.0
2007-09-07 12:45:00,1.19633,1.19633,1.19575,1.19593,17400000.0
2007-09-07 12:46:00,1.19581,1.19611,1.19576,1.19581,92800000.0
2007-09-07 12:47:00,1.19601,1.19627,1.19582,1.19627,18600000.0
2007-09-07 12:48:00,1.19621,1.19621,1.19565,1.19565,17000000.0
2007-09-07 12:49:00,1.19618,1.19618,1.19528,1.19547,18200000.0
2007-09-07 12:50:00,1.19548,1.19562,1.19539,1.19545,16400000.0
2007-09-07 12:51:00,1.19566,1.19566,1.19507,1.19509,24600000.0
2007-09-07 12:52:00,1.19529,1.19563,1.19529,1.19536,18000000.0
2007-09-07 12:53:00,1.19523,1.19574,1.19523,1.19545,21800000.0
2007-09-07 12:54:00,1.196,1.1962,1.196,1.1961,10400000.0
2007-09-07 12:55:00,1.19532,1.19562,1.19528,1.19533,10400000.0
2007-09-07 12:56:00,1.19521,1.19566,1.19521,1.19542,12200000.0
2007-09-07 12:57:00,1.19532,1.19572,1.19523,1.19524,16600000.0
2007-09-07 12:58:00,1.19518,1.19561,1.19511,1.19561,18800000.0
2007-09-07 12:59:00,1.1955,1.1956,1.19508,1.19508,16000000.0
2007-09-07 13:00:00,1.19503,1.19534,1.19471,1.19502,26200000.0
2007-09-07 13:01:00,1.19524,1.19561,1.19524,1.19558,19600000.0
2007-09-07 13:02:00,1.19554,1.19563,1.19513,1.19555,13800000.0
2007-09-07 13:03:00,1.19551,1.19574,1.19545,1.19562,14800000.0
2007-09-07 13:04:00,1.19547,1.19571,1.19535,1.19567,7800000.0
2007-09-07 13:05:00,1.19536,1.19544,1.19536,1.19544,6800000.0
2007-09-07 13:06:00,1.19549,1.19565,1.19535,1.19541,10400000.0
2007-09-07 13:07:00,1.19584,1.19584,1.19557,1.1957,13800000.0
2007-09-07 13:08:00,1.1961,1.1961,1.196,1.196,14600000.0
2007-09-07 13:09:00,1.1961,1.1961,1.196,1.196,14600000.0
2007-09-07 13:10:00,1.19556,1.19617,1.19556,1.19617,14600000.0
2007-09-07 13:11:00,1.19595,1.19615,1.19581,1.19607,18000000.0
2007-09-07 13:12:00,1.19581,1.19612,1.19569,1.19571,21800000.0
2007-09-07 13:13:00,1.1965,1.1965,1.1965,1.1965,10000000.0
2007-09-07 13:14:00,1.19598,1.19605,1.19574,1.19576,10000000.0
2007-09-07 13:15:00,1.196,1.19625,1.19585,1.19625,10800000.0
2007-09-07 13:16:00,1.19591,1.19633,1.19574,1.19591,11800000.0
2007-09-07 13:17:00,1.19593,1.19619,1.19593,1.19601,13200000.0
2007-09-07 13:18:00,1.19622,1.19644,1.19622,1.19644,9000000.0
2007-09-07 13:19:00,1.19587,1.19611,1.19551,1.19551,9000000.0
2007-09-07 13:20:00,1.19565,1.19635,1.19565,1.19592,21800000.0
2007-09-07 13:21:00,1.19575,1.19597,1.19558,1.19595,28000000.0
2007-09-07 13:22:00,1.19593,1.19604,1.19566,1.19593,12800000.0
2007-09-07 13:23:00,1.1962,1.1963,1.1962,1.1963,20200000.0
2007-09-07 13:24:00,1.19538,1.19606,1.19538,1.19585,20200000.0
2007-09-07 13:25:00,1.19567,1.19588,1.19542,1.19588,13200000.0
2007-09-07 13:26:00,1.19598,1.19598,1.19526,1.19549,21400000.0
2007-09-07 13:27:00,1.19532,1.19573,1.19532,1.19561,12400000.0
2007-09-07 13:28:00,1.1958,1.19605,1.19576,1.19599,26000000.0
2007-09-07 13:29:00,1.19554,1.19617,1.19554,1.19588,24400000.0
2007-09-07 13:30:00,1.19611,1.19631,1.19559,1.19595,14000000.0
2007-09-07 13:31:00,1.19621,1.19636,1.19591,1.19628,11600000.0
2007-09-07 13:32:00,1.19599,1.19646,1.19599,1.19606,12400000.0
2007-09-07 13:33:00,1.1964,1.19664,1.19621,1.19629,7400000.0
2007-09-07 13:34:00,1.19623,1.19632,1.19623,1.19632,3600000.0
2007-09-07 13:35:00,1.19571,1.19688,1.19571,1.1966,17600000.0
2007-09-07 13:36:00,1.19682,1.19695,1.19623,1.19672,24200000.0
2007-09-07 13:37:00,1.19652,1.19722,1.19652,1.19722,13600000.0
2007-09-07 13:38:00,1.1969,1.19717,1.19684,1.19693,24600000.0
2007-09-07 13:39:00,1.19697,1.19746,1.19687,1.19687,23200000.0
2007-09-07 13:40:00,1.19718,1.19718,1.19631,1.19631,60400000.0
2007-09-07 13:41:00,1.19597,1.19637,1.19581,1.19581,11000000.0
2007-09-07 13:42:00,1.19561,1.19601,1.19561,1.19601,11000000.0
2007-09-07 13:43:00,1.19631,1.19687,1.19617,1.19665,10800000.0
2007-09-07 13:44:00,1.19673,1.19673,1.1964,1.1964,15400000.0
2007-09-07 13:45:00,1.19637,1.19644,1.19626,1.19635,12400000.0
2007-09-07 13:46:00,1.19642,1.19662,1.19592,1.19658,23200000.0
2007-09-07 13:47:00,1.19633,1.19655,1.19584,1.1962,17200000.0
2007-09-07 13:48:00,1.19634,1.19634,1.19578,1.19589,10800000.0
2007-09-07 13:49:00,1.19556,1.19595,1.19505,1.19595,17800000.0
2007-09-07 13:50:00,1.19625,1.19651,1.19609,1.19617,8800000.0
2007-09-07 13:51:00,1.19668,1.19668,1.19599,1.19599,12000000.0
2007-09-07 13:52:00,1.19605,1.19623,1.19605,1.19623,3600000.0
2007-09-07 13:53:00,1.1961,1.19664,1.19591,1.19591,19800000.0
2007-09-07 13:54:00,1.19576,1.19618,1.19576,1.19618,9800000.0
2007-09-07 13:55:00,1.1961,1.19611,1.19543,1.196,13000000.0
2007-09-07 13:56:00,1.19679,1.19698,1.19659,1.19678,17400000.0
2007-09-07 13:57:00,1.19691,1.19698,1.19645,1.19645,14400000.0
2007-09-07 13:58:00,1.1967,1.19769,1.1967,1.19726,35000000.0
2007-09-07 13:59:00,1.19739,1.19787,1.19715,1.19718,28000000.0
2007-09-07 14:00:00,1.1975,1.19755,1.19727,1.19752,21400000.0
2007-09-07 14:01:00,1.19788,1.19797,1.19728,1.19738,14400000.0
2007-09-07 14:02:00,1.19683,1.19726,1.19668,1.19726,22800000.0
2007-09-07 14:03:00,1.19716,1.19753,1.19716,1.19734,26200000.0
2007-09-07 14:04:00,1.19704,1.19704,1.1965,1.19668,22000000.0
2007-09-07 14:05:00,1.1968,1.19682,1.19643,1.19657,14000000.0
2007-09-07 14:06:00,1.19662,1.19707,1.19644,1.19707,18400000.0
2007-09-07 14:07:00,1.19739,1.19739,1.19682,1.19703,10800000.0
2007-09-07 14:08:00,1.1969,1.19702,1.19673,1.19673,27400000.0
2007-09-07 14:09:00,1.19728,1.19744,1.1969,1.19718,32800000.0
2007-09-07 14:10:00,1.19743,1.19743,1.19658,1.19695,17400000.0
2007-09-07 14:11:00,1.19687,1.19714,1.19678,1.19689,11800000.0
2007-09-07 14:12:00,1.19669,1.19688,1.19651,1.19673,14000000.0
2007-09-07 14:13:00,1.19637,1.19674,1.19636,1.19659,22000000.0
2007-09-07 14:14:00,1.19671,1.19691,1.19636,1.19645,20600000.0
2007-09-07 14:15:00,1.19624,1.19639,1.19583,1.19601,6200000.0
2007-09-07 14:16:00,1.1958,1.19616,1.19568,1.19575,16400000.0
2007-09-07 14:17:00,1.19561,1.19561,1.19559,1.19559,4800000.0
2007-09-07 14:18:00,1.19557,1.19581,1.19557,1.19573,26800000.0
2007-09-07 14:19:00,1.19571,1.19612,1.19546,1.19546,28600000.0
2007-09-07 14:20:00,1.19571,1.19602,1.19546,1.19597,23000000.0
2007-09-07 14:21:00,1.19533,1.19599,1.19532,1.19599,11000000.0
2007-09-07 14:22:00,1.19598,1.19598,1.19509,1.19525,29800000.0
2007-09-07 14:23:00,1.19495,1.19551,1.19495,1.19525,14000000.0
2007-09-07 14:24:00,1.19513,1.19517,1.19463,1.19517,14800000.0
2007-09-07 14:25:00,1.19494,1.19581,1.19494,1.19537,8000000.0
2007-09-07 14:26:00,1.19536,1.19562,1.19499,1.19499,12600000.0
2007-09-07 14:27:00,1.19549,1.19549,1.19488,1.19498,28000000.0
2007-09-07 14:28:00,1.19502,1.19544,1.19483,1.19486,14600000.0
2007-09-07 14:29:00,1.1951,1.19528,1.1951,1.19528,11200000.0
2007-09-07 14:30:00,1.19609,1.19679,1.19564,1.19594,15400000.0
2007-09-07 14:31:00,1.19695,1.19839,1.19695,1.1982,88600000.0
2007-09-07 14:32:00,1.19793,1.19887,1.19793,1.19858,9800000.0
2007-09-07 14:33:00,1.19844,1.1986,1.19803,1.19827,16200000.0
2007-09-07 14:34:00,1.19778,1.19822,1.19778,1.19807,14000000.0
2007-09-07 14:35:00,1.19814,1.19814,1.19758,1.19758,20800000.0
2007-09-07 14:36:00,1.19782,1.19782,1.19729,1.1974,7600000.0
2007-09-07 14:37:00,1.19761,1.19761,1.19683,1.19702,8800000.0
2007-09-07 14:38:00,1.19733,1.19758,1.19707,1.19723,15800000.0
2007-09-07 14:39:00,1.1972,1.19776,1.1972,1.19776,30600000.0
2007-09-07 14:40:00,1.19666,1.1978,1.19664,1.1978,13200000.0
2007-09-07 14:41:00,1.19809,1.19863,1.19777,1.19824,32800000.0
2007-09-07 14:42:00,1.19822,1.19935,1.19822,1.19918,13200000.0
2007-09-07 14:43:00,1.19975,1.19983,1.19961,1.19963,21800000.0
2007-09-07 14:44:00,1.1997,1.1997,1.19917,1.19933,10800000.0
2007-09-07 14:45:00,1.19995,1.19995,1.19918,1.19918,20800000.0
2007-09-07 14:46:00,1.19985,1.20042,1.19965,1.19999,23400000.0
2007-09-07 14:47:00,1.19983,1.19994,1.19944,1.19948,30200000.0
2007-09-07 14:48:00,1.19934,1.19964,1.19934,1.19956,8400000.0
2007-09-07 14:49:00,1.19935,1.20014,1.19935,1.19981,10800000.0
2007-09-07 14:50:00,1.1998,1.20003,1.19953,1.20002,9200000.0
2007-09-07 14:51:00,1.19928,1.19928,1.19836,1.19836,20400000.0
2007-09-07 14:52:00,1.1987,1.19942,1.1987,1.19918,8800000.0
2007-09-07 14:53:00,1.19911,1.1993,1.19878,1.19919,17000000.0
2007-09-07 14:54:00,1.19892,1.19903,1.1985,1.19887,18000000.0
2007-09-07 14:55:00,1.19907,1.19923,1.19867,1.19892,11400000.0
2007-09-07 14:56:00,1.19933,1.19954,1.19878,1.19954,11000000.0
2007-09-07 14:57:00,1.19911,1.19924,1.19868,1.19868,12400000.0
2007-09-07 14:58:00,1.19867,1.19911,1.19843,1.19903,21800000.0
2007-09-07 14:59:00,1.19877,1.19907,1.19877,1.19907,30200000.0
2007-09-07 15:00:00,1.19894,1.19906,1.19859,1.19906,20800000.0
2007-09-07 15:01:00,1.19936,1.19955,1.19898,1.19898,20800000.0
2007-09-07 15:02:00,1.19891,1.19963,1.19891,1.19942,10200000.0
2007-09-07 15:03:00,1.19943,1.19951,1.19916,1.1994,17400000.0
2007-09-07 15:04:00,1.19915,1.19933,1.1988,1.1988,19000000.0
2007-09-07 15:05:00,1.1989,1.19907,1.19879,1.19879,18800000.0
2007-09-07 15:06:00,1.19851,1.19872,1.19817,1.19872,15800000.0
2007-09-07 15:07:00,1.19851,1.19876,1.19843,1.19846,22200000.0
2007-09-07 15:08:00,1.1985,1.19935,1.19841,1.19853,19800000.0
2007-09-07 15:09:00,1.19875,1.19875,1.19829,1.19829,16200000.0
2007-09-07 15:10:00,1.19853,1.19897,1.19853,1.19894,18600000.0
2007-09-07 15:11:00,1.19901,1.19903,1.19833,1.19844,16800000.0
2007-09-07 15:12:00,1.19884,1.19908,1.1985,1.19859,11000000.0
2007-09-07 15:13:00,1.19868,1.19868,1.19828,1.19857,26000000.0
2007-09-07 15:14:00,1.19871,1.19886,1.19821,1.1986,14600000.0
2007-09-07 15:15:00,1.19861,1.19888,1.19854,1.19888,13800000.0
2007-09-07 15:16:00,1.19861,1.19892,1.19861,1.19892,14800000.0
2007-09-07 15:17:00,1.19889,1.19918,1.1983,1.19918,23600000.0
2007-09-07 15:18:00,1.19948,1.19948,1.19867,1.19906,11200000.0
2007-09-07 15:19:00,1.19892,1.19931,1.19863,1.19931,18000000.0
2007-09-07 15:20:00,1.19937,1.19937,1.19857,1.19883,20800000.0
2007-09-07 15:21:00,1.19907,1.19907,1.19856,1.19871,15600000.0
2007-09-07 15:22:00,1.19898,1.19898,1.19851,1.19867,6800000.0
2007-09-07 15:23:00,1.1989,1.19954,1.1989,1.19948,10200000.0
2007-09-07 15:24:00,1.199,1.19901,1.19877,1.19883,18400000.0
2007-09-07 15:25:00,1.19894,1.19926,1.19894,1.19922,13000000.0
2007-09-07 15:26:00,1.19898,1.19966,1.19886,1.19931,14200000.0
2007-09-07 15:27:00,1.19961,1.19999,1.19944,1.19965,77600000.0
2007-09-07 15:28:00,1.19965,1.19965,1.19902,1.19912,10600000.0
2007-09-07 15:29:00,1.19927,1.19978,1.19927,1.19964,14600000.0
2007-09-07 15:30:00,1.2001,1.2004,1.1999,1.1999,13000000.0
2007-09-07 15:31:00,1.19976,1.19976,1.1992,1.19976,13000000.0
2007-09-07 15:32:00,1.19968,1.20004,1.19942,1.20004,10600000.0
2007-09-07 15:33:00,1.19958,1.19998,1.19955,1.19998,12800000.0
2007-09-07 15:34:00,1.19957,1.19957,1.1992,1.1992,16000000.0
2007-09-07 15:35:00,1.2004,1.20045,1.19969,1.19996,16200000.0
2007-09-07 15:36:00,1.20031,1.20075,1.20003,1.20059,25000000.0
2007-09-07 15:37:00,1.20058,1.20072,1.20013,1.20068,21600000.0
2007-09-07 15:38:00,1.20078,1.20091,1.20041,1.20083,18600000.0
2007-09-07 15:39:00,1.20045,1.20063,1.20041,1.20048,15000000.0
2007-09-07 15:40:00,1.20089,1.20179,1.20089,1.20153,14800000.0
2007-09-07 15:41:00,1.20105,1.20122,1.20079,1.20112,19600000.0
2007-09-07 15:42:00,1.20132,1.20192,1.20132,1.20192,16600000.0
2007-09-07 15:43:00,1.20155,1.20189,1.20147,1.20175,12400000.0
2007-09-07 15:44:00,1.20216,1.20236,1.20202,1.20218,21600000.0
2007-09-07 15:45:00,1.20221,1.20245,1.20109,1.20109,19200000.0
2007-09-07 15:46:00,1.20135,1.20151,1.20121,1.20151,19600000.0
2007-09-07 15:47:00,1.20165,1.20165,1.20052,1.20104,33800000.0
2007-09-07 15:48:00,1.20141,1.20172,1.20136,1.20157,25000000.0
2007-09-07 15:49:00,1.20208,1.20227,1.20164,1.20181,11600000.0
2007-09-07 15:50:00,1.20144,1.20147,1.20109,1.20109,17000000.0
2007-09-07 15:51:00,1.20114,1.20167,1.20114,1.20167,27600000.0
2007-09-07 15:52:00,1.20116,1.20152,1.20116,1.20152,23800000.0
2007-09-07 15:53:00,1.20154,1.2018,1.20139,1.20167,16600000.0
2007-09-07 15:54:00,1.2019,1.202,1.2019,1.2019,21000000.0
2007-09-07 15:55:00,1.20179,1.20233,1.20138,1.20168,21000000.0
2007-09-07 15:56:00,1.20165,1.20217,1.20134,1.20138,28000000.0
2007-09-07 15:57:00,1.2014,1.2016,1.20114,1.20152,23400000.0
2007-09-07 15:58:00,1.20149,1.20149,1.20098,1.20122,13400000.0
2007-09-07 15:59:00,1.20102,1.20122,1.20076,1.20083,14000000.0
2007-09-07 16:00:00,1.20098,1.20098,1.20063,1.20093,26200000.0
2007-09-07 16:01:00,1.20015,1.20036,1.20006,1.20007,17600000.0
2007-09-07 16:02:00,1.20014,1.20068,1.19984,1.20068,19600000.0
2007-09-07 16:03:00,1.20064,1.20064,1.20019,1.20031,17800000.0
2007-09-07 16:04:00,1.20032,1.20088,1.20032,1.20075,12800000.0
2007-09-07 16:05:00,1.20044,1.20065,1.2,1.20057,15600000.0
2007-09-07 16:06:00,1.20018,1.20046,1.20018,1.20037,18600000.0
2007-09-07 16:07:00,1.20034,1.20054,1.20011,1.20029,16800000.0
2007-09-07 16:08:00,1.20024,1.20024,1.19938,1.19967,16800000.0
2007-09-07 16:09:00,1.19966,1.20034,1.19966,1.20024,22600000.0
2007-09-07 16:10:00,1.1999,1.1999,1.19942,1.19942,12800000.0
2007-09-07 16:11:00,1.20016,1.20035,1.19987,1.20004,13400000.0
2007-09-07 16:12:00,1.20004,1.20027,1.19984,1.20027,18400000.0
2007-09-07 16:13:00,1.20037,1.20037,1.20004,1.20004,9000000.0
2007-09-07 16:14:00,1.19993,1.20006,1.1998,1.19998,12400000.0
2007-09-07 16:15:00,1.19993,1.20012,1.19964,1.20006,10000000.0
2007-09-07 16:16:00,1.19973,1.20016,1.19963,1.19982,28600000.0
2007-09-07 16:17:00,1.19994,1.20037,1.19983,1.2,24000000.0
2007-09-07 16:19:00,1.20008,1.20027,1.20005,1.20014,28000000.0
2007-09-07 16:20:00,1.20038,1.20048,1.20012,1.20031,20800000.0
2007-09-07 16:21:00,1.20074,1.20074,1.20018,1.20022,29800000.0
2007-09-07 16:22:00,1.20043,1.20043,1.2001,1.2001,13400000.0
2007-09-07 16:23:00,1.19961,1.20002,1.19958,1.19961,25800000.0
2007-09-07 16:24:00,1.19948,1.1997,1.19936,1.1997,15200000.0
2007-09-07 16:25:00,1.19917,1.19951,1.19913,1.19951,27200000.0
2007-09-07 16:26:00,1.19938,1.19978,1.19916,1.19953,18800000.0
2007-09-07 16:27:00,1.19938,1.19967,1.19937,1.19937,29000000.0
2007-09-07 16:28:00,1.19945,1.19945,1.19892,1.19892,12400000.0
2007-09-07 16:29:00,1.19888,1.19988,1.19888,1.19988,15400000.0
2007-09-07 16:30:00,1.19972,1.1999,1.19925,1.19976,11200000.0
2007-09-07 16:31:00,1.19904,1.19958,1.19904,1.19947,8800000.0
2007-09-07 16:32:00,1.19965,1.19966,1.19948,1.19955,23000000.0
2007-09-07 16:33:00,1.19917,1.19935,1.19911,1.19927,22200000.0
2007-09-07 16:34:00,1.19946,1.19946,1.19878,1.19911,14600000.0
2007-09-07 16:35:00,1.19941,1.19941,1.19903,1.19903,14600000.0
2007-09-07 16:36:00,1.19889,1.19968,1.19889,1.19968,19000000.0
2007-09-07 16:37:00,1.19922,1.19978,1.19922,1.19948,11800000.0
2007-09-07 16:38:00,1.19919,1.19951,1.19901,1.19911,15200000.0
2007-09-07 16:39:00,1.19871,1.19875,1.19829,1.19829,10400000.0
2007-09-07 16:40:00,1.19824,1.19873,1.19778,1.19873,12600000.0
2007-09-07 16:41:00,1.19841,1.19841,1.19815,1.19819,22800000.0
2007-09-07 16:42:00,1.19857,1.19857,1.19801,1.19801,18000000.0
2007-09-07 16:43:00,1.19827,1.19854,1.19817,1.19817,14000000.0
2007-09-07 16:44:00,1.19835,1.19893,1.19831,1.19857,14600000.0
2007-09-07 16:45:00,1.19839,1.19871,1.19826,1.19871,29400000.0
2007-09-07 16:46:00,1.1981,1.19866,1.19794,1.19819,29000000.0
2007-09-07 16:47:00,1.19822,1.19822,1.19759,1.19759,26200000.0
2007-09-07 16:48:00,1.19774,1.19837,1.19744,1.19744,8400000.0
2007-09-07 16:49:00,1.19735,1.19808,1.19735,1.19799,13400000.0
2007-09-07 16:50:00,1.19796,1.19862,1.19793,1.19823,20400000.0
2007-09-07 16:51:00,1.19801,1.19806,1.19783,1.19783,14800000.0
2007-09-07 16:52:00,1.19815,1.19815,1.19786,1.19786,4800000.0
2007-09-07 16:53:00,1.19778,1.19804,1.19729,1.19763,25800000.0
2007-09-07 16:54:00,1.19713,1.19788,1.19713,1.19784,20600000.0
2007-09-07 16:55:00,1.19797,1.19837,1.19784,1.19784,22800000.0
2007-09-07 16:56:00,1.19798,1.19812,1.19772,1.19784,12800000.0
2007-09-07 16:57:00,1.19748,1.19748,1.19707,1.19712,11000000.0
2007-09-07 16:58:00,1.19757,1.19786,1.19704,1.19733,23800000.0
2007-09-07 16:59:00,1.19738,1.19738,1.19686,1.1971,24200000.0
2007-09-07 17:00:00,1.1967,1.1973,1.19664,1.19705,28400000.0
2007-09-07 17:01:00,1.19763,1.19763,1.19732,1.19747,18800000.0
2007-09-07 17:02:00,1.19754,1.1978,1.19739,1.19739,21400000.0
2007-09-07 17:03:00,1.19724,1.19724,1.19656,1.19656,23000000.0
2007-09-07 17:04:00,1.19699,1.19759,1.19699,1.19713,20600000.0
2007-09-07 17:05:00,1.19754,1.1976,1.197,1.19705,23400000.0
2007-09-07 17:06:00,1.19708,1.19718,1.19658,1.19672,15600000.0
2007-09-07 17:07:00,1.1971,1.19742,1.1971,1.19741,15800000.0
2007-09-07 17:08:00,1.19713,1.19728,1.19701,1.19728,17000000.0
2007-09-07 17:09:00,1.19719,1.19727,1.19701,1.19727,19600000.0
2007-09-07 17:10:00,1.19719,1.19754,1.1969,1.1969,21800000.0
2007-09-07 17:11:00,1.19733,1.19758,1.19687,1.19758,13000000.0
2007-09-07 17:12:00,1.19687,1.19733,1.19663,1.19701,11200000.0
2007-09-07 17:13:00,1.19716,1.19729,1.19697,1.19725,15200000.0
2007-09-07 17:14:00,1.19691,1.19745,1.19689,1.1973,16000000.0
2007-09-07 17:15:00,1.19744,1.19766,1.19725,1.19766,15800000.0
2007-09-07 17:16:00,1.19733,1.19759,1.19726,1.1974,18400000.0
2007-09-07 17:17:00,1.19798,1.19819,1.19777,1.19788,31200000.0
2007-09-07 17:18:00,1.19784,1.19837,1.19778,1.19778,11000000.0
2007-09-07 17:19:00,1.198,1.19831,1.19795,1.19795,33400000.0
2007-09-07 17:20:00,1.19782,1.19819,1.19775,1.19783,19000000.0
2007-09-07 17:21:00,1.19776,1.19777,1.19736,1.19746,12600000.0
2007-09-07 17:22:00,1.19731,1.19788,1.19728,1.19728,22600000.0
2007-09-07 17:23:00,1.19797,1.19797,1.19722,1.19736,14400000.0
2007-09-07 17:24:00,1.198,1.19838,1.1979,1.19824,19600000.0
2007-09-07 17:25:00,1.19842,1.19849,1.19787,1.19787,13000000.0
2007-09-07 17:26:00,1.1985,1.19855,1.19813,1.19816,17200000.0
2007-09-07 17:27:00,1.19812,1.1989,1.19812,1.19874,19800000.0
2007-09-07 17:28:00,1.19832,1.1984,1.19805,1.19838,11600000.0
2007-09-07 17:29:00,1.19862,1.19894,1.19827,1.19894,24600000.0
2007-09-07 17:30:00,1.19856,1.19901,1.19842,1.19842,10600000.0
2007-09-07 17:31:00,1.19862,1.19906,1.19852,1.19855,20000000.0
2007-09-07 17:32:00,1.19872,1.19972,1.19872,1.19972,11000000.0
2007-09-07 17:33:00,1.19936,1.19948,1.19894,1.19915,10600000.0
2007-09-07 17:34:00,1.19872,1.19896,1.19841,1.1988,13000000.0
2007-09-07 17:35:00,1.19789,1.19789,1.19717,1.19717,16800000.0
2007-09-07 17:36:00,1.19744,1.19779,1.19712,1.19712,25000000.0
2007-09-07 17:37:00,1.19732,1.19732,1.19683,1.19683,9800000.0
2007-09-07 17:38:00,1.19716,1.19784,1.19716,1.19727,31200000.0
2007-09-07 17:39:00,1.1974,1.19749,1.1968,1.1968,17800000.0
2007-09-07 17:40:00,1.19696,1.197,1.19671,1.19673,26600000.0
2007-09-07 17:41:00,1.19654,1.197,1.19623,1.197,13600000.0
2007-09-07 17:42:00,1.19744,1.19822,1.19728,1.1978,24200000.0
2007-09-07 17:43:00,1.19819,1.1983,1.19792,1.19797,19600000.0
2007-09-07 17:44:00,1.19797,1.19797,1.19695,1.19728,17600000.0
2007-09-07 17:45:00,1.19708,1.19716,1.19629,1.19647,22000000.0
2007-09-07 17:46:00,1.19643,1.19661,1.19612,1.1962,17800000.0
2007-09-07 17:47:00,1.19593,1.19616,1.19557,1.19557,16600000.0
2007-09-07 17:48:00,1.19601,1.19618,1.19591,1.19605,14200000.0
2007-09-07 17:49:00,1.19661,1.19717,1.19637,1.19717,11200000.0
2007-09-07 17:50:00,1.19681,1.19689,1.1965,1.19672,10000000.0
2007-09-07 17:51:00,1.19698,1.19712,1.19638,1.19685,17200000.0
2007-09-07 17:52:00,1.19686,1.19712,1.19646,1.19705,20800000.0
2007-09-07 17:53:00,1.19676,1.19676,1.19615,1.19664,12000000.0
2007-09-07 17:54:00,1.19655,1.19661,1.19635,1.19659,17000000.0
2007-09-07 17:55:00,1.19663,1.19696,1.19659,1.19664,15200000.0
2007-09-07 17:56:00,1.19684,1.19728,1.19673,1.19705,22200000.0
2007-09-07 17:57:00,1.19736,1.19773,1.19687,1.19773,11600000.0
2007-09-07 17:58:00,1.19763,1.19788,1.19732,1.19769,20200000.0
2007-09-07 17:59:00,1.1976,1.19795,1.19713,1.19782,21200000.0
2007-09-07 18:00:00,1.19783,1.19783,1.1974,1.19755,25600000.0
2007-09-07 18:01:00,1.19824,1.19845,1.19817,1.19819,14000000.0
2007-09-07 18:02:00,1.19791,1.19821,1.19763,1.19784,12400000.0
2007-09-07 18:03:00,1.19746,1.1977,1.19746,1.1977,9800000.0
2007-09-07 18:04:00,1.19768,1.19816,1.19768,1.19773,23800000.0
2007-09-07 18:05:00,1.19802,1.19802,1.19752,1.19752,21000000.0
2007-09-07 18:06:00,1.19788,1.19788,1.19708,1.19762,21400000.0
2007-09-07 18:07:00,1.19774,1.19779,1.19725,1.19779,14200000.0
2007-09-07 18:08:00,1.1979,1.19814,1.19788,1.19806,31000000.0
2007-09-07 18:09:00,1.19776,1.19821,1.19776,1.19783,15200000.0
2007-09-07 18:10:00,1.19794,1.19811,1.19741,1.19741,23600000.0
2007-09-07 18:11:00,1.19747,1.19778,1.19747,1.19778,14000000.0
2007-09-07 18:12:00,1.19706,1.19732,1.19653,1.19653,15200000.0
2007-09-07 18:13:00,1.19638,1.19638,1.19585,1.19601,27000000.0
2007-09-07 18:14:00,1.19611,1.19623,1.19591,1.19591,21600000.0
2007-09-07 18:15:00,1.19624,1.19624,1.19576,1.19585,14000000.0
2007-09-07 18:16:00,1.19603,1.19637,1.196,1.19637,13000000.0
2007-09-07 18:17:00,1.19649,1.19701,1.19622,1.19622,22200000.0
2007-09-07 18:18:00,1.19635,1.19647,1.1963,1.19647,7000000.0
2007-09-07 18:19:00,1.19619,1.19644,1.19595,1.19595,27600000.0
2007-09-07 18:20:00,1.1961,1.19637,1.19607,1.19627,11600000.0
2007-09-07 18:21:00,1.19635,1.19637,1.19585,1.19585,13800000.0
2007-09-07 18:22:00,1.1958,1.19603,1.1958,1.19601,13600000.0
2007-09-07 18:23:00,1.19578,1.19611,1.19558,1.19581,19800000.0
2007-09-07 18:24:00,1.19561,1.19606,1.19555,1.19606,11800000.0
2007-09-07 18:25:00,1.1959,1.19632,1.19561,1.19632,17400000.0
2007-09-07 18:26:00,1.19584,1.19657,1.19584,1.19657,23400000.0
2007-09-07 18:27:00,1.19724,1.19733,1.19687,1.19687,17000000.0
2007-09-07 18:28:00,1.19725,1.19725,1.19619,1.19619,12400000.0
2007-09-07 18:29:00,1.19587,1.19587,1.19492,1.19492,7600000.0
2007-09-07 18:30:00,1.19496,1.19549,1.19489,1.19489,18800000.0
2007-09-07 18:31:00,1.19525,1.19555,1.19511,1.19524,15800000.0
2007-09-07 18:32:00,1.19538,1.19546,1.1953,1.19546,22000000.0
2007-09-07 18:33:00,1.19512,1.19545,1.19512,1.19545,24000000.0
2007-09-07 18:34:00,1.19536,1.19564,1.19536,1.19542,17800000.0
2007-09-07 18:35:00,1.19532,1.19556,1.19499,1.19514,15600000.0
2007-09-07 18:36:00,1.19495,1.19521,1.19473,1.19477,24600000.0
2007-09-07 18:37:00,1.19454,1.1949,1.1945,1.19456,12000000.0
2007-09-07 18:38:00,1.19448,1.19449,1.19405,1.19406,12400000.0
2007-09-07 18:39:00,1.19432,1.19492,1.19432,1.19486,21600000.0
2007-09-07 18:40:00,1.19422,1.19422,1.19322,1.19355,37400000.0
2007-09-07 18:41:00,1.19319,1.19368,1.19313,1.19368,14400000.0
2007-09-07 18:42:00,1.19412,1.19424,1.1937,1.19393,10000000.0
2007-09-07 18:43:00,1.19441,1.19446,1.19414,1.19423,14800000.0
2007-09-07 18:44:00,1.19413,1.19446,1.19413,1.19438,21200000.0
2007-09-07 18:45:00,1.19451,1.19451,1.19407,1.19426,9800000.0
2007-09-07 18:46:00,1.19433,1.19443,1.19433,1.19439,17000000.0
2007-09-07 18:47:00,1.19445,1.19452,1.1942,1.19429,19200000.0
2007-09-07 18:48:00,1.19435,1.19458,1.19407,1.19407,21000000.0
2007-09-07 18:49:00,1.1942,1.19442,1.1941,1.1941,14600000.0
2007-09-07 18:50:00,1.1945,1.1949,1.1945,1.1949,20800000.0
2007-09-07 18:51:00,1.19412,1.19466,1.19409,1.19425,20800000.0
2007-09-07 18:52:00,1.19439,1.19439,1.19347,1.19376,21000000.0
2007-09-07 18:53:00,1.19427,1.19427,1.19416,1.19416,4000000.0
2007-09-07 18:54:00,1.19434,1.19468,1.19426,1.19432,15000000.0
2007-09-07 18:55:00,1.19451,1.1947,1.19416,1.19419,14000000.0
2007-09-07 18:56:00,1.19364,1.19421,1.19364,1.19387,8400000.0
2007-09-07 18:57:00,1.19403,1.19435,1.19385,1.19388,6800000.0
2007-09-07 18:58:00,1.1938,1.1938,1.19337,1.19349,12800000.0
2007-09-07 18:59:00,1.19352,1.19383,1.19352,1.19367,11600000.0
2007-09-07 19:00:00,1.19346,1.19354,1.19339,1.19349,10400000.0
2007-09-07 19:01:00,1.1938,1.1938,1.19342,1.19377,34200000.0
2007-09-07 19:02:00,1.19387,1.19414,1.19347,1.19369,12400000.0
2007-09-07 19:03:00,1.19315,1.19364,1.19315,1.19332,14600000.0
2007-09-07 19:04:00,1.19429,1.19429,1.19371,1.19401,23000000.0
2007-09-07 19:05:00,1.19385,1.194,1.19356,1.19381,20200000.0
2007-09-07 19:06:00,1.1936,1.19404,1.1936,1.19361,25000000.0
2007-09-07 19:07:00,1.19393,1.19393,1.19254,1.19261,23200000.0
2007-09-07 19:08:00,1.19265,1.19329,1.19257,1.19258,16400000.0
2007-09-07 19:09:00,1.19283,1.19351,1.1928,1.19287,8400000.0
2007-09-07 19:10:00,1.19279,1.19327,1.19266,1.19313,6800000.0
2007-09-07 19:11:00,1.19362,1.19362,1.19305,1.19344,6800000.0
2007-09-07 19:12:00,1.19313,1.19386,1.19313,1.19334,26200000.0
2007-09-07 19:13:00,1.19311,1.19332,1.19299,1.19299,9600000.0
2007-09-07 19:14:00,1.19326,1.19326,1.19276,1.19314,25200000.0
2007-09-07 19:15:00,1.1939,1.1939,1.1939,1.1939,9000000.0
2007-09-07 19:16:00,1.19326,1.19341,1.19315,1.19315,9000000.0
2007-09-07 19:17:00,1.19322,1.19352,1.19313,1.19313,17400000.0
2007-09-07 19:18:00,1.19305,1.19333,1.19293,1.19333,14800000.0
2007-09-07 19:19:00,1.19363,1.1938,1.19338,1.19345,26200000.0
2007-09-07 19:20:00,1.19304,1.1936,1.19295,1.19296,18000000.0
2007-09-07 19:21:00,1.19306,1.19341,1.1929,1.1932,36000000.0
2007-09-07 19:22:00,1.19354,1.19367,1.19338,1.19367,12800000.0
2007-09-07 19:23:00,1.19363,1.19376,1.19339,1.19339,20400000.0
2007-09-07 19:24:00,1.19365,1.19408,1.19328,1.19408,16800000.0
2007-09-07 19:25:00,1.19378,1.19378,1.19313,1.19338,28400000.0
2007-09-07 19:26:00,1.194,1.194,1.1939,1.1939,16600000.0
2007-09-07 19:27:00,1.19395,1.19395,1.1934,1.19361,16600000.0
2007-09-07 19:28:00,1.19348,1.19364,1.19346,1.19358,14800000.0
2007-09-07 19:30:00,1.19369,1.19403,1.19334,1.19392,15000000.0
2007-09-07 19:31:00,1.19344,1.19376,1.1934,1.1934,15800000.0
2007-09-07 19:32:00,1.19344,1.19354,1.19333,1.19337,22400000.0
2007-09-07 19:33:00,1.1942,1.1943,1.1939,1.194,13600000.0
2007-09-07 19:34:00,1.19339,1.1934,1.19319,1.19336,13600000.0
2007-09-07 19:35:00,1.19326,1.19367,1.19317,1.19335,22600000.0
2007-09-07 19:36:00,1.19369,1.19374,1.19344,1.19344,13800000.0
2007-09-07 19:37:00,1.19348,1.19379,1.19332,1.19379,14000000.0
2007-09-07 19:38:00,1.19359,1.19382,1.19344,1.19371,7400000.0
2007-09-07 19:39:00,1.19393,1.19394,1.1933,1.1933,14800000.0
2007-09-07 19:40:00,1.19345,1.19394,1.19342,1.19376,22600000.0
2007-09-07 19:41:00,1.19377,1.19405,1.19367,1.19367,10800000.0
2007-09-07 19:42:00,1.19377,1.19409,1.19363,1.19386,12200000.0
2007-09-07 19:43:00,1.19382,1.19426,1.19373,1.19387,13800000.0
2007-09-07 19:44:00,1.19385,1.19417,1.19385,1.19417,22400000.0
2007-09-07 19:45:00,1.19425,1.19469,1.19408,1.19436,6200000.0
2007-09-07 19:46:00,1.19392,1.19398,1.19361,1.19374,26400000.0
2007-09-07 19:47:00,1.19365,1.19379,1.19355,1.19365,10000000.0
2007-09-07 19:48:00,1.19419,1.19456,1.19419,1.19441,8600000.0
2007-09-07 19:49:00,1.19446,1.1945,1.19389,1.1945,11200000.0
2007-09-07 19:50:00,1.19389,1.19425,1.19389,1.19425,13600000.0
2007-09-07 19:51:00,1.19452,1.19532,1.19426,1.19513,23800000.0
2007-09-07 19:52:00,1.1948,1.1949,1.1945,1.1945,11400000.0
2007-09-07 19:53:00,1.19472,1.19516,1.19472,1.1949,11400000.0
2007-09-07 19:54:00,1.19489,1.19537,1.19489,1.19527,21200000.0
2007-09-07 19:55:00,1.19549,1.19561,1.19522,1.19529,21600000.0
2007-09-07 19:56:00,1.19523,1.19549,1.19507,1.19525,20400000.0
2007-09-07 19:57:00,1.1959,1.19601,1.1959,1.19601,11200000.0
2007-09-07 19:58:00,1.1963,1.19637,1.19626,1.19634,8800000.0
2007-09-07 19:59:00,1.19605,1.19646,1.19605,1.19643,9200000.0
2007-09-07 20:00:00,1.19614,1.19649,1.19583,1.19649,11600000.0
2007-09-07 20:01:00,1.19605,1.19629,1.19605,1.19613,11400000.0
2007-09-07 20:02:00,1.19658,1.19688,1.1964,1.19654,14600000.0
2007-09-07 20:03:00,1.19657,1.1968,1.19607,1.19656,19400000.0
2007-09-07 20:04:00,1.19639,1.19639,1.19573,1.19597,15400000.0
2007-09-07 20:05:00,1.1964,1.1964,1.19589,1.19609,6800000.0
2007-09-07 20:06:00,1.19632,1.19658,1.19609,1.19646,23800000.0
2007-09-07 20:07:00,1.1964,1.19669,1.19638,1.19649,21600000.0
2007-09-07 20:08:00,1.19672,1.19672,1.19632,1.19632,9800000.0
2007-09-07 20:10:00,1.1972,1.1972,1.197,1.197,20000000.0
2007-09-07 20:11:00,1.1964,1.1964,1.19578,1.19615,20000000.0
2007-09-07 20:12:00,1.19641,1.19669,1.19625,1.19649,20200000.0
2007-09-07 20:13:00,1.19666,1.19666,1.19599,1.19599,9800000.0
2007-09-07 20:14:00,1.19632,1.19636,1.19606,1.19606,7200000.0
2007-09-07 20:15:00,1.19596,1.19596,1.19547,1.19556,12400000.0
2007-09-07 20:16:00,1.19509,1.1957,1.19509,1.1957,15200000.0
2007-09-07 20:17:00,1.1967,1.1967,1.1965,1.1965,17000000.0
2007-09-07 20:18:00,1.19566,1.19594,1.19558,1.19594,17000000.0
2007-09-07 20:19:00,1.19572,1.19581,1.1951,1.1951,15800000.0
2007-09-07 20:20:00,1.19573,1.196,1.19535,1.19535,12000000.0
2007-09-07 20:21:00,1.1953,1.19575,1.1953,1.19575,22200000.0
2007-09-07 20:22:00,1.19569,1.19642,1.19569,1.1962,21400000.0
2007-09-07 20:23:00,1.19613,1.19652,1.19583,1.19583,17800000.0
2007-09-07 20:24:00,1.19594,1.19597,1.19521,1.19597,17400000.0
2007-09-07 20:25:00,1.19582,1.19638,1.19582,1.19638,15200000.0
2007-09-07 20:26:00,1.19627,1.19627,1.19571,1.19582,13200000.0
2007-09-07 20:27:00,1.1955,1.1959,1.19535,1.19535,22600000.0
2007-09-07 20:28:00,1.19542,1.19565,1.19533,1.19533,15400000.0
2007-09-07 20:29:00,1.19589,1.19589,1.19521,1.19548,23200000.0
2007-09-07 20:30:00,1.19605,1.19605,1.19558,1.1956,26800000.0
2007-09-07 20:31:00,1.1954,1.19562,1.19513,1.19517,11200000.0
2007-09-07 20:32:00,1.1961,1.1961,1.1961,1.1961,12000000.0
2007-09-07 20:33:00,1.19496,1.19562,1.19496,1.19562,12000000.0
2007-09-07 20:34:00,1.19543,1.196,1.19543,1.19554,10400000.0
2007-09-07 20:35:00,1.19538,1.19575,1.19538,1.19555,17800000.0
2007-09-07 20:36:00,1.19556,1.1957,1.19552,1.1957,8600000.0
2007-09-07 20:37:00,1.19604,1.1966,1.19604,1.19634,25800000.0
2007-09-07 20:38:00,1.19629,1.19652,1.19625,1.19641,28600000.0
2007-09-07 20:39:00,1.19663,1.19689,1.19628,1.19638,11600000.0
2007-09-07 20:40:00,1.196,1.19639,1.1959,1.1959,20400000.0
2007-09-07 20:41:00,1.19607,1.19607,1.19583,1.19598,6800000.0
2007-09-07 20:42:00,1.19579,1.1962,1.1957,1.19576,10000000.0
2007-09-07 20:43:00,1.19535,1.19535,1.19523,1.19523,3200000.0
2007-09-07 20:44:00,1.19498,1.19567,1.19498,1.19567,19000000.0
2007-09-07 20:45:00,1.19589,1.1961,1.19558,1.19586,24600000.0
2007-09-07 20:46:00,1.19576,1.19622,1.19576,1.19582,17600000.0
2007-09-07 20:49:00,1.19571,1.19573,1.19564,1.19573,6400000.0
2007-09-07 20:50:00,1.19593,1.19624,1.19555,1.19624,16600000.0
2007-09-07 20:51:00,1.1961,1.1961,1.1958,1.1958,9400000.0
2007-09-07 20:52:00,1.19563,1.19563,1.19501,1.19503,9400000.0
2007-09-07 20:53:00,1.19538,1.19566,1.19538,1.19566,9000000.0
2007-09-07 20:54:00,1.19571,1.19616,1.19568,1.19579,23600000.0
2007-09-07 20:55:00,1.19561,1.19578,1.19538,1.19538,13800000.0
2007-09-07 20:56:00,1.19547,1.19547,1.19448,1.19448,22600000.0
2007-09-07 20:57:00,1.19484,1.19572,1.19484,1.19549,15400000.0
2007-09-07 20:58:00,1.19605,1.1964,1.19596,1.19611,10800000.0
2007-09-07 20:59:00,1.19637,1.19662,1.1963,1.19662,12200000.0
2007-09-07 21:00:00,1.19647,1.19647,1.19568,1.19592,7400000.0
2007-09-07 21:01:00,1.19584,1.19587,1.19565,1.19578,18600000.0
2007-09-07 21:02:00,1.1961,1.19631,1.19598,1.19598,12800000.0
2007-09-07 21:03:00,1.19661,1.19691,1.19625,1.1965,9800000.0
2007-09-07 21:04:00,1.1963,1.19662,1.1957,1.1957,16400000.0
2007-09-07 21:05:00,1.19632,1.19632,1.19615,1.19615,10800000.0
2007-09-07 21:06:00,1.19613,1.19673,1.19613,1.19663,15400000.0
2007-09-07 21:07:00,1.19626,1.1965,1.19572,1.19588,21000000.0
2007-09-07 21:08:00,1.19585,1.19585,1.19553,1.19566,14200000.0
2007-09-07 21:09:00,1.19564,1.19582,1.19557,1.19567,18600000.0
2007-09-07 21:10:00,1.19563,1.196,1.19533,1.1957,16000000.0
2007-09-07 21:11:00,1.19559,1.19578,1.19558,1.19558,13600000.0
2007-09-07 21:12:00,1.19554,1.19573,1.19534,1.19534,15400000.0
2007-09-07 21:13:00,1.19507,1.19575,1.19503,1.19534,13000000.0
2007-09-07 21:14:00,1.19546,1.19554,1.19516,1.19554,10200000.0
2007-09-07 21:15:00,1.19568,1.19602,1.19543,1.19543,20600000.0
2007-09-07 21:16:00,1.19543,1.19558,1.19501,1.19501,14200000.0
2007-09-07 21:17:00,1.19484,1.19495,1.19471,1.19478,14400000.0
2007-09-07 21:18:00,1.19468,1.19504,1.19448,1.19491,12600000.0
2007-09-07 21:19:00,1.19469,1.19518,1.19469,1.19509,16400000.0
2007-09-07 21:20:00,1.19543,1.19557,1.19504,1.19509,19800000.0
2007-09-07 21:21:00,1.19501,1.1955,1.19486,1.19513,20800000.0
2007-09-07 21:22:00,1.19527,1.19543,1.19503,1.1953,6600000.0
2007-09-07 21:23:00,1.19511,1.1953,1.19508,1.1953,18800000.0
2007-09-07 21:24:00,1.19518,1.19531,1.195,1.19517,8200000.0
2007-09-07 21:25:00,1.19513,1.19566,1.19508,1.19566,17600000.0
2007-09-07 21:26:00,1.19544,1.1961,1.19538,1.1961,18400000.0
2007-09-07 21:27:00,1.19628,1.19686,1.19628,1.19684,14400000.0
2007-09-07 21:28:00,1.19663,1.19674,1.19663,1.19668,5000000.0
2007-09-07 21:29:00,1.1962,1.19648,1.1962,1.19642,15600000.0
2007-09-07 21:30:00,1.19672,1.19675,1.19658,1.19668,29000000.0
2007-09-07 21:31:00,1.19666,1.197,1.19659,1.19673,22600000.0
2007-09-07 21:32:00,1.1964,1.1964,1.19591,1.19608,15000000.0
2007-09-07 21:33:00,1.19567,1.19587,1.19567,1.19579,8400000.0
2007-09-07 21:34:00,1.19587,1.19587,1.19513,1.19528,18800000.0
2007-09-07 21:35:00,1.19532,1.19557,1.1953,1.1953,9000000.0
2007-09-07 21:37:00,1.19529,1.19552,1.19518,1.19552,4800000.0
2007-09-07 21:39:00,1.1956,1.19579,1.19554,1.19562,12400000.0
2007-09-07 21:40:00,1.19546,1.19575,1.1953,1.19536,8400000.0
2007-09-07 21:41:00,1.1954,1.19581,1.1954,1.1957,9600000.0
2007-09-07 21:42:00,1.1956,1.19599,1.1956,1.19583,20200000.0
2007-09-07 21:43:00,1.19625,1.19633,1.19614,1.19629,6400000.0
2007-09-07 21:44:00,1.19563,1.19567,1.19537,1.19537,18600000.0
2007-09-07 21:45:00,1.19557,1.19576,1.19519,1.19535,14600000.0
2007-09-07 21:46:00,1.19522,1.1955,1.19506,1.19542,13800000.0
2007-09-07 21:47:00,1.19546,1.19606,1.19546,1.19606,11800000.0
2007-09-07 21:48:00,1.197,1.197,1.1968,1.1968,9600000.0
2007-09-07 21:49:00,1.19618,1.19658,1.19599,1.19612,9600000.0
2007-09-07 21:50:00,1.1959,1.19636,1.1959,1.1962,10600000.0
2007-09-07 21:51:00,1.19655,1.19655,1.19629,1.19633,6800000.0
2007-09-07 21:52:00,1.19643,1.19643,1.19616,1.19616,2600000.0
2007-09-07 21:53:00,1.19657,1.1967,1.19608,1.19616,16600000.0
2007-09-07 21:54:00,1.19637,1.19703,1.1961,1.1961,13200000.0
2007-09-07 21:55:00,1.19556,1.19564,1.19536,1.19543,9400000.0
2007-09-07 21:56:00,1.196,1.19636,1.19585,1.19636,17800000.0
2007-09-07 21:57:00,1.19599,1.1961,1.19555,1.19555,18600000.0
2007-09-07 21:58:00,1.19546,1.19613,1.19511,1.19511,8600000.0
2007-09-07 21:59:00,1.19494,1.19497,1.1947,1.1947,4800000.0
2007-09-07 22:00:00,1.19522,1.19533,1.1949,1.19533,18400000.0
2007-09-07 22:01:00,1.19537,1.19574,1.19526,1.1957,9200000.0
2007-09-07 22:02:00,1.19614,1.19669,1.19614,1.19669,16800000.0
2007-09-07 22:03:00,1.19632,1.19638,1.19619,1.19636,7800000.0
2007-09-07 22:04:00,1.19613,1.19613,1.19563,1.19563,30200000.0
2007-09-07 22:05:00,1.19564,1.19564,1.19496,1.1952,10200000.0
2007-09-07 22:06:00,1.19518,1.19567,1.19506,1.19567,13600000.0
2007-09-07 22:07:00,1.19521,1.1957,1.19521,1.1957,16000000.0
2007-09-07 22:08:00,1.19603,1.19603,1.19556,1.19557,9000000.0
2007-09-07 22:09:00,1.19542,1.19571,1.19523,1.19542,13000000.0
2007-09-07 22:10:00,1.1955,1.19588,1.19544,1.19574,16600000.0
2007-09-07 22:12:00,1.19532,1.1957,1.19532,1.19556,15200000.0
2007-09-07 22:13:00,1.19556,1.19574,1.19528,1.19571,14600000.0
2007-09-07 22:14:00,1.19573,1.19586,1.19573,1.1958,23200000.0
2007-09-07 22:15:00,1.196,1.196,1.1955,1.19562,26600000.0
2007-09-07 22:16:00,1.19597,1.19597,1.19559,1.1959,16400000.0
2007-09-07 22:17:00,1.19574,1.19574,1.19541,1.19548,21000000.0
2007-09-07 22:19:00,1.19538,1.19573,1.19535,1.19542,13800000.0
2007-09-07 22:20:00,1.19512,1.19512,1.1948,1.19481,13800000.0
2007-09-07 22:21:00,1.1955,1.1955,1.1955,1.1955,9200000.0
2007-09-07 22:22:00,1.19447,1.19502,1.19447,1.19502,9200000.0
2007-09-07 22:27:00,1.19532,1.19532,1.19454,1.19499,13600000.0
2007-09-07 22:29:00,1.19479,1.19531,1.19475,1.19531,26800000.0
2007-09-07 22:30:00,1.19496,1.19506,1.19482,1.19492,14200000.0
2007-09-07 22:31:00,1.19484,1.19484,1.19454,1.19472,16600000.0
2007-09-07 22:32:00,1.19416,1.19501,1.19416,1.19501,18200000.0
2007-09-07 22:33:00,1.19462,1.19462,1.19422,1.19442,17800000.0
2007-09-07 22:34:00,1.19391,1.19402,1.19391,1.19393,12800000.0
2007-09-07 22:35:00,1.19458,1.195,1.19447,1.195,4600000.0
2007-09-07 22:36:00,1.19417,1.19447,1.19417,1.19431,8800000.0
2007-09-07 22:37:00,1.19523,1.19523,1.19432,1.19432,18200000.0
2007-09-07 22:38:00,1.19403,1.19436,1.19393,1.19436,15400000.0
2007-09-07 22:39:00,1.19436,1.1946,1.19401,1.19401,28200000.0
2007-09-07 22:40:00,1.19409,1.19465,1.19381,1.19424,16600000.0
2007-09-07 22:41:00,1.19406,1.19454,1.19406,1.19414,4800000.0
2007-09-07 22:42:00,1.19422,1.19465,1.19422,1.19446,12400000.0
2007-09-07 22:43:00,1.19467,1.19478,1.19431,1.19431,22000000.0
2007-09-07 22:44:00,1.1946,1.19529,1.19453,1.19457,31000000.0
2007-09-07 22:45:00,1.1947,1.19525,1.1947,1.19507,17200000.0
2007-09-07 22:46:00,1.19563,1.19563,1.19446,1.1949,13000000.0
2007-09-07 22:47:00,1.19492,1.19512,1.19492,1.19507,6400000.0
2007-09-07 22:48:00,1.1958,1.1958,1.1958,1.1958,22600000.0
2007-09-07 22:49:00,1.1954,1.1954,1.19455,1.19458,22600000.0
2007-09-07 22:51:00,1.1954,1.1955,1.1953,1.1953,15000000.0
2007-09-07 22:52:00,1.1955,1.1955,1.1955,1.1955,15000000.0
2007-09-07 22:53:00,1.19499,1.19499,1.19443,1.19476,15000000.0
2007-09-07 22:54:00,1.1948,1.19492,1.19464,1.19464,7400000.0
2007-09-07 22:55:00,1.19493,1.19493,1.19468,1.19471,4200000.0
2007-09-07 22:56:00,1.19476,1.19492,1.19463,1.19479,21200000.0
2007-09-07 22:58:00,1.19448,1.19499,1.19448,1.19454,8600000.0
2007-09-07 22:59:00,1.19431,1.19479,1.19431,1.19435,17200000.0
2007-09-09 23:05:00,1.19844,1.19875,1.19811,1.19811,19400000.0
2007-09-09 23:06:00,1.19845,1.19856,1.19813,1.19856,16800000.0
2007-09-09 23:07:00,1.19832,1.19863,1.19828,1.19861,11000000.0
2007-09-09 23:08:00,1.19857,1.19872,1.19832,1.19852,18200000.0
2007-09-09 23:09:00,1.19821,1.19825,1.19785,1.19785,7800000.0
2007-09-09 23:10:00,1.19795,1.19827,1.19778,1.19798,14600000.0
2007-09-09 23:11:00,1.19827,1.19852,1.19803,1.19821,13600000.0
2007-09-09 23:12:00,1.19828,1.19851,1.19818,1.19818,8800000.0
2007-09-09 23:13:00,1.19844,1.19864,1.19791,1.1985,17200000.0
2007-09-09 23:14:00,1.19846,1.19871,1.19812,1.19871,17000000.0
2007-09-09 23:15:00,1.19895,1.19909,1.19849,1.19856,22800000.0
2007-09-09 23:17:00,1.19854,1.199,1.1985,1.19864,15800000.0
2007-09-09 23:18:00,1.19829,1.19893,1.19829,1.19893,10600000.0
2007-09-09 23:21:00,1.19852,1.19861,1.19837,1.19837,15400000.0
2007-09-09 23:22:00,1.19784,1.1983,1.19784,1.19788,24600000.0
2007-09-09 23:24:00,1.19852,1.19911,1.19821,1.19821,11000000.0
2007-09-09 23:25:00,1.1985,1.1985,1.19848,1.19848,3200000.0
2007-09-09 23:26:00,1.19869,1.19883,1.1986,1.1986,5600000.0
2007-09-09 23:27:00,1.19847,1.19861,1.19799,1.19828,20000000.0
2007-09-09 23:28:00,1.19798,1.19811,1.19791,1.19805,17800000.0
2007-09-09 23:29:00,1.19785,1.19848,1.19737,1.19796,22000000.0
2007-09-09 23:30:00,1.1982,1.19849,1.1982,1.19849,8200000.0
2007-09-09 23:31:00,1.19852,1.19874,1.19852,1.19865,18600000.0
2007-09-09 23:32:00,1.19851,1.19891,1.1983,1.19884,29800000.0
2007-09-09 23:33:00,1.19877,1.19877,1.19793,1.19793,26800000.0
2007-09-09 23:34:00,1.19816,1.19877,1.19816,1.19877,10800000.0
2007-09-09 23:36:00,1.19852,1.19884,1.19837,1.19884,13800000.0
2007-09-09 23:37:00,1.19887,1.19895,1.19858,1.19869,8800000.0
2007-09-09 23:38:00,1.19896,1.19916,1.19858,1.19858,8200000.0
2007-09-09 23:39:00,1.19842,1.19842,1.19796,1.19796,14200000.0
2007-09-09 23:40:00,1.19819,1.19904,1.19819,1.19904,12400000.0
2007-09-09 23:41:00,1.199,1.19938,1.19866,1.19898,10000000.0
2007-09-09 23:42:00,1.19894,1.19895,1.19849,1.19851,13400000.0
2007-09-09 23:43:00,1.19825,1.19893,1.19825,1.19874,21600000.0
2007-09-09 23:45:00,1.19858,1.19889,1.19851,1.19866,17000000.0
2007-09-09 23:46:00,1.19873,1.19908,1.19856,1.19871,21800000.0
2007-09-09 23:47:00,1.19894,1.19948,1.19894,1.19948,12000000.0
2007-09-09 23:48:00,1.19978,1.20003,1.19974,1.19979,9800000.0
2007-09-09 23:49:00,1.1998,1.19995,1.19951,1.19954,24800000.0
2007-09-09 23:50:00,1.19943,1.19943,1.19921,1.19923,16400000.0
2007-09-09 23:52:00,1.19969,1.19984,1.19954,1.19973,16800000.0
2007-09-09 23:53:00,1.20002,1.20016,1.19977,1.20003,16400000.0
2007-09-09 23:54:00,1.19942,1.19978,1.19915,1.19915,13200000.0
2007-09-09 23:55:00,1.19903,1.19938,1.19874,1.19904,16600000.0
2007-09-09 23:56:00,1.19948,1.19976,1.19936,1.19936,12800000.0
2007-09-09 23:58:00,1.19928,1.20003,1.19914,1.20003,15400000.0
2007-09-10 00:00:00,1.19992,1.19992,1.19916,1.19947,10600000.0
2007-09-10 00:01:00,1.19952,1.19952,1.19919,1.19928,13400000.0
2007-09-10 00:02:00,1.19926,1.19955,1.19922,1.19955,21800000.0
2007-09-10 00:03:00,1.19939,1.19961,1.19932,1.19961,19200000.0
2007-09-10 00:04:00,1.20029,1.20029,1.19977,1.19998,10000000.0
2007-09-10 00:05:00,1.20023,1.20023,1.19988,1.19988,8200000.0
2007-09-10 00:06:00,1.19987,1.20026,1.19987,1.20026,11600000.0
2007-09-10 00:07:00,1.20005,1.20011,1.19964,1.19964,21000000.0
2007-09-10 00:08:00,1.19965,1.19992,1.19922,1.19922,10000000.0
2007-09-10 00:09:00,1.19882,1.19931,1.19882,1.19911,17200000.0
2007-09-10 00:10:00,1.19909,1.1996,1.19909,1.19928,16800000.0
2007-09-10 00:11:00,1.19983,1.20008,1.19944,1.19991,22200000.0
2007-09-10 00:12:00,1.19958,1.19981,1.19928,1.19948,13200000.0
2007-09-10 00:13:00,1.19979,1.19998,1.19943,1.19965,22000000.0
2007-09-10 00:14:00,1.1999,1.20031,1.19976,1.19976,11800000.0
2007-09-10 00:16:00,1.20047,1.20059,1.19996,1.20003,22000000.0
2007-09-10 00:17:00,1.20037,1.20047,1.20003,1.2002,22000000.0
2007-09-10 00:18:00,1.20003,1.20021,1.20001,1.2002,15000000.0
2007-09-10 00:19:00,1.2003,1.20056,1.20014,1.20056,11000000.0
2007-09-10 00:20:00,1.20016,1.20025,1.19991,1.20011,20600000.0
2007-09-10 00:21:00,1.19996,1.19996,1.19958,1.19989,22800000.0
2007-09-10 00:22:00,1.2004,1.20053,1.20021,1.20026,15400000.0
2007-09-10 00:23:00,1.20013,1.20013,1.19973,1.19986,21200000.0
2007-09-10 00:24:00,1.19974,1.20038,1.19974,1.20015,21000000.0
2007-09-10 00:26:00,1.20019,1.20026,1.19982,1.19995,16000000.0
2007-09-10 00:27:00,1.19978,1.20026,1.19978,1.19989,19200000.0
2007-09-10 00:28:00,1.20008,1.20054,1.19997,1.19997,12600000.0
2007-09-10 00:29:00,1.19972,1.19997,1.1996,1.19963,12800000.0
2007-09-10 00:30:00,1.19915,1.19967,1.19908,1.19967,17600000.0
2007-09-10 00:31:00,1.19978,1.19998,1.1995,1.1995,13600000.0
2007-09-10 00:32:00,1.19946,1.20005,1.19934,1.19969,15000000.0
2007-09-10 00:33:00,1.19977,1.19977,1.19948,1.19952,29600000.0
2007-09-10 00:34:00,1.19947,1.19986,1.19941,1.19941,23800000.0
2007-09-10 00:35:00,1.19973,1.19983,1.19912,1.19955,20600000.0
2007-09-10 00:36:00,1.19967,1.19967,1.19928,1.19937,16200000.0
2007-09-10 00:37:00,1.19952,1.19967,1.19938,1.19957,12200000.0
2007-09-10 00:38:00,1.19949,1.19968,1.19909,1.19909,12000000.0
2007-09-10 00:39:00,1.20041,1.20041,1.19996,1.20001,21400000.0
2007-09-10 00:40:00,1.19943,1.20041,1.19943,1.20004,25000000.0
2007-09-10 00:41:00,1.19971,1.20009,1.19971,1.20009,15400000.0
2007-09-10 00:42:00,1.19968,1.19989,1.19965,1.19982,24400000.0
2007-09-10 00:44:00,1.19987,1.20027,1.19974,1.19998,13800000.0
2007-09-10 00:45:00,1.19953,1.19953,1.19934,1.19934,15000000.0
2007-09-10 00:46:00,1.19938,1.19978,1.19936,1.19966,11600000.0
2007-09-10 00:47:00,1.19966,1.20008,1.19957,1.19995,11400000.0
2007-09-10 00:48:00,1.19976,1.19976,1.19909,1.1992,13000000.0
2007-09-10 00:49:00,1.19972,1.20026,1.19972,1.19984,25200000.0
2007-09-10 00:50:00,1.19945,1.2,1.19945,1.19976,15600000.0
2007-09-10 00:51:00,1.19959,1.19966,1.19929,1.19949,10600000.0
2007-09-10 00:52:00,1.2008,1.2008,1.2002,1.2003,25800000.0
2007-09-10 00:53:00,1.19938,1.19958,1.19922,1.19939,25800000.0
2007-09-10 00:54:00,1.19942,1.19963,1.1993,1.19933,18000000.0
2007-09-10 00:55:00,1.19922,1.19962,1.19894,1.19928,10200000.0
2007-09-10 00:56:00,1.19913,1.19945,1.19872,1.19923,12200000.0
2007-09-10 00:57:00,1.19947,1.19974,1.19934,1.19974,21000000.0
2007-09-10 00:58:00,1.1995,1.20022,1.19947,1.19979,18200000.0
2007-09-10 00:59:00,1.19902,1.19907,1.19891,1.19891,10800000.0
2007-09-10 01:00:00,1.19911,1.19976,1.19866,1.19895,12600000.0
2007-09-10 01:01:00,1.19887,1.19908,1.19877,1.19908,9600000.0
2007-09-10 01:02:00,1.19915,1.19953,1.19895,1.19934,15000000.0
2007-09-10 01:03:00,1.19923,1.19969,1.19892,1.19892,10400000.0
2007-09-10 01:04:00,1.19919,1.19948,1.19901,1.19903,10200000.0
2007-09-10 01:05:00,1.19939,1.19952,1.19899,1.19899,19000000.0
2007-09-10 01:06:00,1.19864,1.19915,1.19817,1.19851,10200000.0
2007-09-10 01:07:00,1.19854,1.19885,1.19829,1.19885,18000000.0
2007-09-10 01:08:00,1.19836,1.19897,1.19836,1.19897,16400000.0
2007-09-10 01:09:00,1.19936,1.19936,1.1988,1.19905,12600000.0
2007-09-10 01:10:00,1.19866,1.19902,1.19853,1.19902,9400000.0
2007-09-10 01:11:00,1.19903,1.19903,1.19858,1.1989,13400000.0
2007-09-10 01:12:00,1.19863,1.19919,1.19863,1.19866,12400000.0
2007-09-10 01:13:00,1.19875,1.1993,1.1986,1.19892,12200000.0
2007-09-10 01:14:00,1.19904,1.1991,1.19864,1.19894,19000000.0
2007-09-10 01:15:00,1.19908,1.19921,1.19872,1.19872,25400000.0
2007-09-10 01:16:00,1.19887,1.19929,1.19862,1.19907,13000000.0
2007-09-10 01:17:00,1.19898,1.19954,1.19873,1.19938,24000000.0
2007-09-10 01:18:00,1.19914,1.19956,1.1989,1.19919,12200000.0
2007-09-10 01:19:00,1.19915,1.19952,1.19903,1.19903,25800000.0
2007-09-10 01:20:00,1.19936,1.19958,1.19922,1.19933,13800000.0
2007-09-10 01:21:00,1.19953,1.19968,1.19929,1.19951,16000000.0
2007-09-10 01:22:00,1.19964,1.19985,1.19931,1.1996,20400000.0
2007-09-10 01:23:00,1.19918,1.19939,1.19911,1.19922,19200000.0
2007-09-10 01:24:00,1.1991,1.19921,1.19877,1.19882,12200000.0
2007-09-10 01:25:00,1.19892,1.19916,1.19879,1.19916,25000000.0
2007-09-10 01:26:00,1.19897,1.19938,1.19881,1.19882,18400000.0
2007-09-10 01:28:00,1.19897,1.19914,1.19885,1.19887,19200000.0
2007-09-10 01:29:00,1.19893,1.1992,1.1987,1.19874,22800000.0
2007-09-10 01:30:00,1.19878,1.19878,1.19794,1.19856,15200000.0
2007-09-10 01:31:00,1.19906,1.19907,1.19874,1.19874,20800000.0
2007-09-10 01:32:00,1.19898,1.19927,1.19868,1.19927,23400000.0
2007-09-10 01:33:00,1.19944,1.1996,1.19894,1.19934,16400000.0
2007-09-10 01:34:00,1.19963,1.19963,1.19922,1.19922,10600000.0
2007-09-10 01:35:00,1.19942,1.19971,1.19928,1.19928,14400000.0
2007-09-10 01:36:00,1.1993,1.19961,1.19901,1.19901,16200000.0
2007-09-10 01:37:00,1.1987,1.1987,1.19846,1.19859,19400000.0
2007-09-10 01:38:00,1.19817,1.19847,1.19763,1.19846,8800000.0
2007-09-10 01:39:00,1.19834,1.19846,1.19811,1.19811,20200000.0
2007-09-10 01:40:00,1.19846,1.19849,1.1981,1.1981,19200000.0
2007-09-10 01:41:00,1.19783,1.19847,1.19783,1.19818,15200000.0
2007-09-10 01:42:00,1.19833,1.19886,1.19833,1.19834,19400000.0
2007-09-10 01:43:00,1.19889,1.19895,1.19849,1.19864,18400000.0
2007-09-10 01:44:00,1.19845,1.19897,1.19818,1.19818,24400000.0
2007-09-10 01:45:00,1.19817,1.19828,1.19795,1.19828,11600000.0
2007-09-10 01:46:00,1.19846,1.19846,1.19825,1.19835,12000000.0
2007-09-10 01:47:00,1.19817,1.19828,1.19806,1.19827,11200000.0
2007-09-10 01:48:00,1.19824,1.19872,1.19824,1.19867,10600000.0
2007-09-10 01:49:00,1.19815,1.19848,1.19795,1.19795,23600000.0
2007-09-10 01:50:00,1.19779,1.19779,1.19725,1.19744,15600000.0
2007-09-10 01:51:00,1.19771,1.19816,1.19762,1.19762,17000000.0
2007-09-10 01:52:00,1.1976,1.19778,1.19731,1.19735,20200000.0
2007-09-10 01:53:00,1.19752,1.19789,1.19747,1.19789,17800000.0
2007-09-10 01:54:00,1.19827,1.19838,1.198,1.19816,12000000.0
2007-09-10 01:55:00,1.19814,1.19876,1.19804,1.19867,11400000.0
2007-09-10 01:56:00,1.19835,1.19872,1.19827,1.19855,15800000.0
2007-09-10 01:57:00,1.19839,1.19873,1.19835,1.19845,16200000.0
2007-09-10 01:58:00,1.19874,1.19903,1.19843,1.19843,10000000.0
2007-09-10 01:59:00,1.19834,1.19851,1.19827,1.19841,16200000.0
2007-09-10 02:00:00,1.19842,1.19842,1.19818,1.1982,19200000.0
2007-09-10 02:01:00,1.19846,1.19892,1.19835,1.19835,19800000.0
2007-09-10 02:02:00,1.19791,1.19822,1.19783,1.19783,11600000.0
2007-09-10 02:03:00,1.19803,1.19812,1.19798,1.19812,4200000.0
2007-09-10 02:04:00,1.1985,1.19876,1.19795,1.19803,17000000.0
2007-09-10 02:05:00,1.19795,1.19795,1.19756,1.19789,10800000.0
2007-09-10 02:06:00,1.19805,1.19806,1.19773,1.19794,17600000.0
2007-09-10 02:07:00,1.19785,1.19801,1.19776,1.19776,15600000.0
2007-09-10 02:08:00,1.19793,1.19842,1.19793,1.19808,8800000.0
2007-09-10 02:09:00,1.19842,1.1987,1.19817,1.19844,25000000.0
2007-09-10 02:10:00,1.19836,1.19872,1.19825,1.19825,18200000.0
2007-09-10 02:11:00,1.19841,1.19859,1.19816,1.19816,29800000.0
2007-09-10 02:12:00,1.19833,1.19833,1.19816,1.1982,16600000.0
2007-09-10 02:13:00,1.19823,1.19833,1.1981,1.19833,7600000.0
2007-09-10 02:14:00,1.19838,1.19851,1.19813,1.19827,16000000.0
2007-09-10 02:15:00,1.19774,1.19828,1.19772,1.19778,18800000.0
2007-09-10 02:16:00,1.19809,1.19847,1.19805,1.19847,9200000.0
2007-09-10 02:17:00,1.19789,1.19851,1.19773,1.19851,12200000.0
2007-09-10 02:18:00,1.19842,1.19842,1.19781,1.19795,18400000.0
2007-09-10 02:19:00,1.19776,1.19776,1.19732,1.19765,12200000.0
2007-09-10 02:20:00,1.19758,1.198,1.19758,1.19792,14800000.0
2007-09-10 02:21:00,1.1979,1.1986,1.1979,1.1986,16000000.0
2007-09-10 02:22:00,1.19846,1.19866,1.19842,1.19861,8800000.0
2007-09-10 02:23:00,1.19863,1.19912,1.19863,1.19892,13200000.0
2007-09-10 02:24:00,1.19861,1.19896,1.19852,1.19888,14400000.0
2007-09-10 02:25:00,1.19864,1.19891,1.19842,1.19882,22600000.0
2007-09-10 02:26:00,1.19823,1.19859,1.1979,1.19859,23200000.0
2007-09-10 02:27:00,1.19857,1.19857,1.19766,1.19783,14600000.0
2007-09-10 02:28:00,1.19788,1.19831,1.19788,1.19831,14000000.0
2007-09-10 02:29:00,1.19806,1.19863,1.19786,1.19863,18400000.0
2007-09-10 02:30:00,1.19851,1.19918,1.19851,1.19883,12000000.0
2007-09-10 02:31:00,1.19865,1.19901,1.19861,1.19887,13200000.0
2007-09-10 02:32:00,1.19896,1.19906,1.19879,1.19882,7600000.0
2007-09-10 02:33:00,1.19865,1.19912,1.19842,1.19857,16000000.0
2007-09-10 02:34:00,1.19877,1.19883,1.19856,1.19882,14600000.0
2007-09-10 02:35:00,1.19896,1.19909,1.19882,1.19902,39400000.0
2007-09-10 02:36:00,1.19909,1.1993,1.19865,1.19865,20200000.0
2007-09-10 02:37:00,1.19887,1.19943,1.19875,1.19885,22400000.0
2007-09-10 02:38:00,1.19897,1.1991,1.19867,1.19899,15200000.0
2007-09-10 02:39:00,1.19907,1.19949,1.19901,1.19901,13600000.0
2007-09-10 02:40:00,1.19885,1.19984,1.19885,1.19941,18200000.0
2007-09-10 02:41:00,1.19944,1.19996,1.19931,1.19938,15800000.0
2007-09-10 02:42:00,1.19939,1.1996,1.19888,1.19911,9000000.0
2007-09-10 02:43:00,1.19952,1.19982,1.19906,1.1997,8400000.0
2007-09-10 02:44:00,1.19951,1.19966,1.1991,1.19935,19600000.0
2007-09-10 02:45:00,1.19913,1.19948,1.19893,1.19909,23400000.0
2007-09-10 02:46:00,1.19882,1.19905,1.19837,1.19851,24400000.0
2007-09-10 02:47:00,1.19862,1.19916,1.19854,1.19854,12200000.0
2007-09-10 02:48:00,1.19905,1.19912,1.19878,1.19899,19400000.0
2007-09-10 02:49:00,1.19909,1.19909,1.19849,1.19849,21200000.0
2007-09-10 02:50:00,1.19862,1.19873,1.1984,1.19857,11000000.0
2007-09-10 02:51:00,1.19862,1.19902,1.19862,1.19895,14400000.0
2007-09-10 02:52:00,1.19898,1.19898,1.19781,1.19781,12800000.0
2007-09-10 02:53:00,1.19725,1.19841,1.19725,1.19841,22600000.0
2007-09-10 02:54:00,1.19853,1.19883,1.19834,1.19869,26000000.0
2007-09-10 02:55:00,1.19839,1.19879,1.19827,1.19843,18800000.0
2007-09-10 02:56:00,1.19821,1.19895,1.19821,1.19877,25400000.0
2007-09-10 02:57:00,1.19851,1.19863,1.19823,1.19853,15000000.0
2007-09-10 02:58:00,1.19873,1.19884,1.19863,1.19864,10800000.0
2007-09-10 02:59:00,1.1987,1.19933,1.19848,1.19907,10800000.0
2007-09-10 03:00:00,1.19877,1.19877,1.1987,1.1987,3200000.0
2007-09-10 03:01:00,1.19897,1.19949,1.19875,1.19883,22200000.0
2007-09-10 03:02:00,1.19896,1.19896,1.1984,1.19856,16400000.0
2007-09-10 03:03:00,1.1984,1.19893,1.19818,1.19893,17400000.0
2007-09-10 03:04:00,1.19865,1.19867,1.198,1.19827,24600000.0
2007-09-10 03:05:00,1.19841,1.19861,1.19808,1.19849,24000000.0
2007-09-10 03:06:00,1.19815,1.19874,1.19793,1.19799,22000000.0
2007-09-10 03:07:00,1.19816,1.19823,1.19784,1.19792,13200000.0
2007-09-10 03:08:00,1.19792,1.19809,1.19776,1.19809,26800000.0
2007-09-10 03:09:00,1.19838,1.19838,1.19781,1.19781,17800000.0
2007-09-10 03:10:00,1.19817,1.19822,1.1977,1.19799,25800000.0
2007-09-10 03:11:00,1.19791,1.19842,1.19777,1.19842,16200000.0
2007-09-10 03:12:00,1.19825,1.19837,1.198,1.19811,9400000.0
2007-09-10 03:13:00,1.19798,1.19821,1.19786,1.19786,14800000.0
2007-09-10 03:14:00,1.1978,1.1978,1.19724,1.19724,25800000.0
2007-09-10 03:15:00,1.19752,1.19764,1.19694,1.19694,9200000.0
2007-09-10 03:16:00,1.19671,1.19705,1.19671,1.197,9200000.0
2007-09-10 03:17:00,1.1967,1.19758,1.1967,1.19744,15600000.0
2007-09-10 03:18:00,1.19783,1.19783,1.19742,1.19742,13200000.0
2007-09-10 03:19:00,1.1976,1.19816,1.1976,1.19775,17000000.0
2007-09-10 03:20:00,1.19761,1.19761,1.19695,1.1972,14600000.0
2007-09-10 03:21:00,1.19627,1.19627,1.19596,1.19596,13600000.0
2007-09-10 03:22:00,1.19664,1.19692,1.19664,1.19688,19600000.0
2007-09-10 03:23:00,1.19673,1.19698,1.19672,1.19698,19400000.0
2007-09-10 03:24:00,1.19702,1.19722,1.1964,1.19719,15000000.0
2007-09-10 03:25:00,1.19705,1.19744,1.19705,1.19744,8200000.0
2007-09-10 03:26:00,1.19747,1.1975,1.19718,1.19724,23200000.0
2007-09-10 03:27:00,1.19729,1.19753,1.19659,1.19683,22400000.0
2007-09-10 03:28:00,1.19703,1.19717,1.19691,1.197,22200000.0
2007-09-10 03:29:00,1.19713,1.19726,1.19697,1.19726,8400000.0
2007-09-10 03:30:00,1.19704,1.19705,1.19665,1.19665,10400000.0
2007-09-10 03:31:00,1.19657,1.19709,1.19657,1.19658,15800000.0
2007-09-10 03:32:00,1.19628,1.1967,1.19617,1.1962,18200000.0
2007-09-10 03:33:00,1.19656,1.19731,1.19656,1.19731,12000000.0
2007-09-10 03:34:00,1.19657,1.19689,1.19647,1.19647,17800000.0
2007-09-10 03:35:00,1.19683,1.19695,1.19639,1.19646,21000000.0
2007-09-10 03:36:00,1.19663,1.19663,1.19629,1.19631,25000000.0
2007-09-10 03:37:00,1.19642,1.19656,1.19626,1.19646,9400000.0
2007-09-10 03:38:00,1.19613,1.19613,1.19588,1.19604,15400000.0
2007-09-10 03:39:00,1.1957,1.1957,1.1953,1.19542,15000000.0
2007-09-10 03:40:00,1.19564,1.19601,1.19532,1.19573,10800000.0
2007-09-10 03:41:00,1.19563,1.19644,1.19563,1.19574,24400000.0
2007-09-10 03:42:00,1.1954,1.19559,1.19507,1.19559,19000000.0
2007-09-10 03:43:00,1.19543,1.19609,1.19543,1.19576,11400000.0
2007-09-10 03:44:00,1.19507,1.19563,1.19491,1.19512,23000000.0
2007-09-10 03:45:00,1.19511,1.19539,1.19494,1.19494,14200000.0
2007-09-10 03:46:00,1.19464,1.19496,1.19441,1.19442,19400000.0
2007-09-10 03:47:00,1.1942,1.19506,1.1942,1.19497,7400000.0
2007-09-10 03:48:00,1.19542,1.19606,1.195,1.19606,26200000.0
2007-09-10 03:49:00,1.19563,1.19609,1.19563,1.19564,11400000.0
2007-09-10 03:50:00,1.19559,1.19559,1.19446,1.19446,20600000.0
2007-09-10 03:51:00,1.19492,1.19499,1.19454,1.19454,15000000.0
2007-09-10 03:52:00,1.1943,1.1944,1.19323,1.19323,23600000.0
2007-09-10 03:53:00,1.19362,1.19428,1.19355,1.19388,13800000.0
2007-09-10 03:54:00,1.19397,1.19458,1.19397,1.19458,2000000.0
2007-09-10 03:55:00,1.19482,1.19528,1.19467,1.19528,10800000.0
2007-09-10 03:56:00,1.19464,1.19464,1.19427,1.19427,12600000.0
2007-09-10 03:57:00,1.19444,1.19447,1.19408,1.19447,19200000.0
2007-09-10 03:58:00,1.19446,1.19446,1.19427,1.19427,13600000.0
2007-09-10 03:59:00,1.19422,1.19453,1.1939,1.19453,17200000.0
2007-09-10 04:00:00,1.19444,1.19444,1.19385,1.19402,17200000.0
2007-09-10 04:01:00,1.19459,1.19464,1.19431,1.19445,20000000.0
2007-09-10 04:02:00,1.19442,1.19442,1.19417,1.19426,10600000.0
2007-09-10 04:03:00,1.19442,1.19454,1.19433,1.19444,11000000.0
2007-09-10 04:04:00,1.19461,1.19492,1.19435,1.19459,23000000.0
2007-09-10 04:05:00,1.19464,1.19514,1.19464,1.19471,6800000.0
2007-09-10 04:06:00,1.19509,1.19515,1.19468,1.19487,23400000.0
2007-09-10 04:07:00,1.19441,1.19517,1.19441,1.19517,16400000.0
2007-09-10 04:08:00,1.19512,1.19512,1.19475,1.19476,27600000.0
2007-09-10 04:09:00,1.19489,1.19495,1.19469,1.19494,15200000.0
2007-09-10 04:10:00,1.19516,1.19525,1.19491,1.19491,15800000.0
2007-09-10 04:11:00,1.19499,1.19528,1.19499,1.19528,13400000.0
2007-09-10 04:12:00,1.19516,1.19532,1.19494,1.19524,22400000.0
2007-09-10 04:13:00,1.19514,1.19546,1.19511,1.19515,18400000.0
2007-09-10 04:14:00,1.19505,1.1954,1.19488,1.19528,19000000.0
2007-09-10 04:15:00,1.1956,1.19588,1.19536,1.19581,15600000.0
2007-09-10 04:16:00,1.19554,1.19575,1.19518,1.19524,41800000.0
2007-09-10 04:17:00,1.19524,1.19525,1.19504,1.19515,19000000.0
2007-09-10 04:18:00,1.19493,1.19538,1.19474,1.19494,14600000.0
2007-09-10 04:19:00,1.19505,1.19505,1.19461,1.19473,24600000.0
2007-09-10 04:20:00,1.19441,1.19474,1.19441,1.19452,12000000.0
2007-09-10 04:21:00,1.19426,1.19488,1.19426,1.19488,5200000.0
2007-09-10 04:22:00,1.19471,1.19531,1.19462,1.19531,18000000.0
2007-09-10 04:23:00,1.19504,1.19504,1.19504,1.19504,4000000.0
2007-09-10 04:24:00,1.19481,1.19504,1.19465,1.1948,21600000.0
2007-09-10 04:25:00,1.19502,1.19504,1.19459,1.19476,21200000.0
2007-09-10 04:26:00,1.19492,1.19539,1.19467,1.19521,25400000.0
2007-09-10 04:27:00,1.19501,1.19529,1.19466,1.19477,18600000.0
2007-09-10 04:28:00,1.19488,1.19516,1.19477,1.19489,10000000.0
2007-09-10 04:29:00,1.19517,1.19517,1.19511,1.19511,2600000.0
2007-09-10 04:30:00,1.19526,1.19583,1.19457,1.19539,26000000.0
2007-09-10 04:31:00,1.19534,1.19534,1.19498,1.19523,8000000.0
2007-09-10 04:32:00,1.19518,1.19553,1.19489,1.19517,29600000.0
2007-09-10 04:33:00,1.19531,1.19571,1.19531,1.19571,5000000.0
2007-09-10 04:34:00,1.19569,1.19579,1.19569,1.19579,10400000.0
2007-09-10 04:35:00,1.19554,1.19636,1.19554,1.19564,10200000.0
2007-09-10 04:36:00,1.19562,1.19573,1.19548,1.1955,14400000.0
2007-09-10 04:37:00,1.19528,1.1956,1.19528,1.1956,21600000.0
2007-09-10 04:38:00,1.19553,1.19576,1.19537,1.19537,7800000.0
2007-09-10 04:39:00,1.19574,1.19628,1.1957,1.19607,13000000.0
2007-09-10 04:40:00,1.19598,1.19619,1.19583,1.19583,8000000.0
2007-09-10 04:41:00,1.1962,1.1963,1.1961,1.1962,27600000.0
2007-09-10 04:42:00,1.1959,1.1959,1.19549,1.19556,27600000.0
2007-09-10 04:43:00,1.19593,1.19604,1.1957,1.19591,13800000.0
2007-09-10 04:44:00,1.19572,1.19608,1.1956,1.19598,26000000.0
2007-09-10 04:45:00,1.19575,1.19575,1.1951,1.19539,7800000.0
2007-09-10 04:46:00,1.19532,1.19553,1.19467,1.19529,17600000.0
2007-09-10 04:47:00,1.1961,1.1962,1.1961,1.1962,26600000.0
2007-09-10 04:48:00,1.19555,1.19606,1.19551,1.19606,26600000.0
2007-09-10 04:49:00,1.19575,1.19602,1.19551,1.19573,20400000.0
2007-09-10 04:50:00,1.19548,1.19588,1.19548,1.19565,10000000.0
2007-09-10 04:51:00,1.19554,1.19574,1.1954,1.19545,7800000.0
2007-09-10 04:52:00,1.19579,1.19603,1.1957,1.19572,14200000.0
2007-09-10 04:53:00,1.19586,1.19586,1.19528,1.19528,7400000.0
2007-09-10 04:54:00,1.19573,1.19635,1.19567,1.19568,19000000.0
2007-09-10 04:55:00,1.1953,1.19575,1.1953,1.19575,15400000.0
2007-09-10 04:56:00,1.19566,1.1958,1.1956,1.19566,11400000.0
2007-09-10 04:57:00,1.19504,1.19563,1.19504,1.19538,21200000.0
2007-09-10 04:58:00,1.19551,1.19584,1.19532,1.19584,26600000.0
2007-09-10 04:59:00,1.19592,1.19617,1.19526,1.19567,20200000.0
2007-09-10 05:00:00,1.19545,1.19592,1.19545,1.19565,10400000.0
2007-09-10 05:01:00,1.1963,1.1963,1.1963,1.1963,12200000.0
2007-09-10 05:03:00,1.19588,1.19593,1.19559,1.19582,12200000.0
2007-09-10 05:05:00,1.19551,1.19598,1.19551,1.19594,21200000.0
2007-09-10 05:06:00,1.19572,1.19638,1.19572,1.19622,11800000.0
2007-09-10 05:07:00,1.19565,1.19565,1.19559,1.19559,3000000.0
2007-09-10 05:08:00,1.19527,1.19532,1.19506,1.19526,10400000.0
2007-09-10 05:09:00,1.19538,1.19549,1.19522,1.19526,19000000.0
2007-09-10 05:10:00,1.19536,1.19606,1.19527,1.19606,11600000.0
2007-09-10 05:11:00,1.19581,1.19609,1.19558,1.19609,11200000.0
2007-09-10 05:12:00,1.19561,1.19578,1.19561,1.19568,11200000.0
2007-09-10 05:13:00,1.19587,1.19651,1.19538,1.19651,15800000.0
2007-09-10 05:14:00,1.19607,1.19661,1.19607,1.19624,18800000.0
2007-09-10 05:15:00,1.19594,1.19648,1.19594,1.19608,15800000.0
2007-09-10 05:16:00,1.19624,1.19666,1.19624,1.1964,14000000.0
2007-09-10 05:17:00,1.19615,1.1965,1.19615,1.1964,15400000.0
2007-09-10 05:18:00,1.19617,1.19643,1.19593,1.19593,7200000.0
2007-09-10 05:19:00,1.19628,1.19674,1.19599,1.19617,15600000.0
2007-09-10 05:20:00,1.19603,1.19653,1.19595,1.19629,10400000.0
2007-09-10 05:21:00,1.19626,1.19629,1.1959,1.19604,18400000.0
2007-09-10 05:22:00,1.19602,1.19638,1.19602,1.19638,7400000.0
2007-09-10 05:23:00,1.19609,1.19638,1.19602,1.19602,7400000.0
2007-09-10 05:24:00,1.19664,1.19664,1.19593,1.19602,5200000.0
2007-09-10 05:25:00,1.196,1.1964,1.196,1.1964,17200000.0
2007-09-10 05:26:00,1.19604,1.19607,1.19575,1.19597,17200000.0
2007-09-10 05:27:00,1.19626,1.19626,1.1956,1.1956,16000000.0
2007-09-10 05:28:00,1.19559,1.19562,1.19535,1.19552,32200000.0
2007-09-10 05:29:00,1.19549,1.19585,1.19544,1.19585,7800000.0
2007-09-10 05:30:00,1.19638,1.19638,1.19546,1.19546,20400000.0
2007-09-10 05:31:00,1.1956,1.19584,1.1956,1.19571,7400000.0
2007-09-10 05:32:00,1.19586,1.19605,1.19544,1.19605,8600000.0
2007-09-10 05:33:00,1.1957,1.1959,1.1957,1.1957,6400000.0
2007-09-10 05:34:00,1.19555,1.1958,1.19527,1.1958,6400000.0
2007-09-10 05:35:00,1.19494,1.19533,1.19494,1.19533,12800000.0
2007-09-10 05:36:00,1.1957,1.1957,1.19548,1.19548,2600000.0
2007-09-10 05:37:00,1.1954,1.19546,1.19494,1.19494,16400000.0
2007-09-10 05:39:00,1.19512,1.19514,1.19477,1.19514,6200000.0
2007-09-10 05:40:00,1.19533,1.19566,1.19533,1.19545,6000000.0
2007-09-10 05:41:00,1.19578,1.19611,1.19568,1.19582,23000000.0
2007-09-10 05:42:00,1.19569,1.19636,1.19569,1.19636,17200000.0
2007-09-10 05:43:00,1.19666,1.19681,1.1964,1.19681,19400000.0
2007-09-10 05:44:00,1.19634,1.19641,1.19604,1.19641,14400000.0
2007-09-10 05:45:00,1.19608,1.19657,1.19608,1.19657,15200000.0
2007-09-10 05:46:00,1.19665,1.19685,1.19625,1.19663,11800000.0
2007-09-10 05:47:00,1.19666,1.19697,1.19642,1.19642,11400000.0
2007-09-10 05:48:00,1.19614,1.19649,1.19584,1.196,8400000.0
2007-09-10 05:49:00,1.19641,1.19659,1.19594,1.196,24600000.0
2007-09-10 05:50:00,1.196,1.19604,1.19555,1.19555,12400000.0
2007-09-10 05:51:00,1.19579,1.19615,1.19579,1.19606,6800000.0
2007-09-10 05:52:00,1.19549,1.19549,1.19452,1.19452,8200000.0
2007-09-10 05:53:00,1.19537,1.19537,1.19501,1.1951,12200000.0
2007-09-10 05:54:00,1.19509,1.19573,1.19509,1.19573,9600000.0
2007-09-10 05:55:00,1.19513,1.19536,1.19497,1.19504,21000000.0
2007-09-10 05:56:00,1.19507,1.19512,1.19487,1.19504,10200000.0
2007-09-10 05:57:00,1.195,1.195,1.19427,1.19435,15600000.0
2007-09-10 05:58:00,1.19429,1.19429,1.19382,1.19398,11600000.0
2007-09-10 05:59:00,1.19404,1.19424,1.19372,1.19424,11600000.0
2007-09-10 06:00:00,1.19356,1.19389,1.19356,1.19385,10600000.0
2007-09-10 06:01:00,1.19446,1.19474,1.19406,1.19406,9400000.0
2007-09-10 06:02:00,1.19392,1.19438,1.19392,1.19402,14400000.0
2007-09-10 06:03:00,1.19431,1.19439,1.19431,1.19439,5000000.0
2007-09-10 06:04:00,1.19404,1.19405,1.1937,1.19403,12800000.0
2007-09-10 06:05:00,1.19392,1.19457,1.1939,1.19398,19400000.0
2007-09-10 06:06:00,1.19404,1.19452,1.19387,1.19422,20800000.0
2007-09-10 06:07:00,1.1943,1.1944,1.1941,1.1943,13000000.0
2007-09-10 06:08:00,1.1938,1.1938,1.1936,1.19375,13000000.0
2007-09-10 06:09:00,1.19367,1.19395,1.19357,1.19357,27400000.0
2007-09-10 06:10:00,1.19373,1.19425,1.19373,1.19377,8600000.0
2007-09-10 06:11:00,1.19392,1.19392,1.19367,1.19388,9800000.0
2007-09-10 06:12:00,1.19374,1.19374,1.19347,1.19349,19000000.0
2007-09-10 06:13:00,1.19383,1.19403,1.19344,1.19355,14000000.0
2007-09-10 06:14:00,1.1936,1.19417,1.1936,1.19395,15000000.0
2007-09-10 06:15:00,1.19355,1.19364,1.1931,1.19321,22400000.0
2007-09-10 06:16:00,1.1932,1.19327,1.19308,1.19318,9000000.0
2007-09-10 06:17:00,1.19319,1.19339,1.19318,1.19318,20800000.0
2007-09-10 06:18:00,1.19329,1.19353,1.19329,1.19333,8200000.0
2007-09-10 06:19:00,1.19323,1.19348,1.19301,1.19333,6200000.0
2007-09-10 06:20:00,1.19361,1.19388,1.19349,1.19373,13800000.0
2007-09-10 06:21:00,1.19359,1.19359,1.19337,1.19337,8000000.0
2007-09-10 06:22:00,1.1943,1.1944,1.1943,1.1944,3200000.0
2007-09-10 06:23:00,1.19367,1.19367,1.19367,1.19367,3200000.0
2007-09-10 06:24:00,1.19375,1.19399,1.19364,1.19364,6800000.0
2007-09-10 06:25:00,1.19347,1.19393,1.19331,1.19377,19200000.0
2007-09-10 06:26:00,1.19379,1.19379,1.19358,1.19358,18800000.0
2007-09-10 06:27:00,1.19402,1.19403,1.19338,1.19359,24200000.0
2007-09-10 06:28:00,1.19382,1.194,1.19326,1.1937,19400000.0
2007-09-10 06:29:00,1.19339,1.19339,1.19309,1.1931,11600000.0
2007-09-10 06:30:00,1.19315,1.19321,1.19302,1.19307,18000000.0
2007-09-10 06:31:00,1.1937,1.1938,1.1934,1.1936,24800000.0
2007-09-10 06:32:00,1.19295,1.19332,1.19295,1.19324,24800000.0
2007-09-10 06:33:00,1.19357,1.19357,1.19258,1.19258,14400000.0
2007-09-10 06:34:00,1.19312,1.19312,1.19273,1.19291,13000000.0
2007-09-10 06:35:00,1.19277,1.19294,1.19265,1.1928,7400000.0
2007-09-10 06:36:00,1.1934,1.1935,1.1934,1.1935,10000000.0
2007-09-10 06:37:00,1.19321,1.19323,1.19282,1.19309,10000000.0
2007-09-10 06:38:00,1.19271,1.19296,1.19228,1.19254,28800000.0
2007-09-10 06:39:00,1.1925,1.19289,1.19247,1.19284,12200000.0
2007-09-10 06:40:00,1.19245,1.19265,1.19231,1.19254,15800000.0
2007-09-10 06:41:00,1.19297,1.19331,1.19286,1.19286,6800000.0
2007-09-10 06:42:00,1.19289,1.19307,1.19289,1.19302,9000000.0
2007-09-10 06:43:00,1.19305,1.19322,1.19292,1.19296,10600000.0
2007-09-10 06:44:00,1.19315,1.19384,1.19315,1.19368,24600000.0
2007-09-10 06:45:00,1.19367,1.19367,1.19305,1.19331,21000000.0
2007-09-10 06:46:00,1.19351,1.19406,1.19342,1.19351,17400000.0
2007-09-10 06:47:00,1.19381,1.19395,1.19364,1.19377,25400000.0
2007-09-10 06:48:00,1.19366,1.19386,1.19366,1.19374,20800000.0
2007-09-10 06:49:00,1.19384,1.194,1.19344,1.19357,12200000.0
2007-09-10 06:50:00,1.19354,1.19364,1.19354,1.19364,4800000.0
2007-09-10 06:51:00,1.19349,1.19349,1.19297,1.19297,12800000.0
2007-09-10 06:52:00,1.19326,1.19364,1.19309,1.19323,9600000.0
2007-09-10 06:53:00,1.19339,1.19352,1.19294,1.19294,18400000.0
2007-09-10 06:54:00,1.19297,1.19315,1.19274,1.19315,10000000.0
2007-09-10 06:55:00,1.19253,1.19272,1.19239,1.1925,9400000.0
2007-09-10 06:56:00,1.19246,1.19299,1.19235,1.19299,13400000.0
2007-09-10 06:57:00,1.19255,1.19295,1.19245,1.19245,15800000.0
2007-09-10 06:58:00,1.19225,1.19259,1.19225,1.1924,11600000.0
2007-09-10 06:59:00,1.19229,1.19262,1.19188,1.19262,7000000.0
2007-09-10 07:00:00,1.1929,1.19313,1.19267,1.19294,12000000.0
2007-09-10 07:01:00,1.19288,1.19331,1.19269,1.1931,15400000.0
2007-09-10 07:02:00,1.19297,1.19343,1.19289,1.19298,14000000.0
2007-09-10 07:03:00,1.1931,1.19351,1.1931,1.19339,29000000.0
2007-09-10 07:04:00,1.19293,1.19316,1.19293,1.19316,15200000.0
2007-09-10 07:05:00,1.19334,1.19348,1.1929,1.19298,11000000.0
2007-09-10 07:06:00,1.1938,1.1942,1.1938,1.1939,8400000.0
2007-09-10 07:07:00,1.1933,1.1933,1.19286,1.19325,8400000.0
2007-09-10 07:08:00,1.19255,1.19325,1.19255,1.193,18800000.0
2007-09-10 07:09:00,1.19356,1.19356,1.19281,1.1934,16200000.0
2007-09-10 07:10:00,1.19333,1.19333,1.1933,1.19331,9200000.0
2007-09-10 07:11:00,1.19342,1.19402,1.1933,1.19402,16200000.0
2007-09-10 07:12:00,1.1938,1.1938,1.19354,1.19363,9200000.0
2007-09-10 07:13:00,1.19382,1.19392,1.19356,1.19358,11200000.0
2007-09-10 07:14:00,1.19389,1.19417,1.19361,1.19417,15000000.0
2007-09-10 07:15:00,1.19436,1.19436,1.19408,1.19408,12400000.0
2007-09-10 07:16:00,1.19437,1.19444,1.19437,1.19444,3200000.0
2007-09-10 07:17:00,1.19456,1.19457,1.19358,1.19358,13000000.0
2007-09-10 07:18:00,1.19353,1.19367,1.19346,1.19346,7400000.0
2007-09-10 07:19:00,1.19309,1.19366,1.19306,1.19306,17600000.0
2007-09-10 07:20:00,1.19308,1.19325,1.19285,1.19308,25200000.0
2007-09-10 07:21:00,1.1934,1.19355,1.19309,1.19324,23400000.0
2007-09-10 07:22:00,1.19341,1.19371,1.19319,1.19319,20400000.0
2007-09-10 07:23:00,1.19307,1.19325,1.19296,1.19296,7400000.0
2007-09-10 07:24:00,1.19304,1.19304,1.19225,1.19225,15800000.0
2007-09-10 07:25:00,1.19248,1.19272,1.19227,1.19227,9800000.0
2007-09-10 07:26:00,1.19273,1.19273,1.19232,1.19232,11000000.0
2007-09-10 07:27:00,1.19236,1.19277,1.19205,1.19277,13000000.0
2007-09-10 07:28:00,1.19233,1.19274,1.19223,1.19245,11000000.0
2007-09-10 07:29:00,1.19239,1.19274,1.19212,1.19274,20800000.0
2007-09-10 07:30:00,1.19222,1.19274,1.19198,1.19274,15200000.0
2007-09-10 07:31:00,1.19207,1.1926,1.19207,1.1923,11600000.0
2007-09-10 07:32:00,1.19212,1.19263,1.1921,1.1921,25000000.0
2007-09-10 07:33:00,1.19182,1.19239,1.1916,1.19239,31800000.0
2007-09-10 07:34:00,1.19306,1.19306,1.19241,1.19241,12800000.0
2007-09-10 07:35:00,1.19249,1.19252,1.19202,1.19241,17800000.0
2007-09-10 07:36:00,1.19206,1.19237,1.19179,1.19179,6800000.0
2007-09-10 07:37:00,1.19181,1.19202,1.19148,1.19178,30800000.0
2007-09-10 07:38:00,1.19174,1.19224,1.19174,1.19184,8800000.0
2007-09-10 07:39:00,1.19203,1.19259,1.19203,1.19252,23200000.0
2007-09-10 07:40:00,1.19233,1.19271,1.19218,1.19218,25800000.0
2007-09-10 07:41:00,1.19278,1.19295,1.19269,1.19277,13800000.0
2007-09-10 07:42:00,1.19281,1.19302,1.19233,1.19279,19400000.0
2007-09-10 07:43:00,1.1926,1.19295,1.19258,1.19263,13800000.0
2007-09-10 07:44:00,1.19287,1.19291,1.19269,1.19287,9800000.0
2007-09-10 07:45:00,1.19263,1.1929,1.19263,1.1929,11400000.0
2007-09-10 07:46:00,1.19306,1.19348,1.19289,1.19348,16000000.0
2007-09-10 07:47:00,1.19345,1.19367,1.19321,1.19345,12200000.0
2007-09-10 07:48:00,1.19354,1.19376,1.19342,1.19375,15800000.0
2007-09-10 07:49:00,1.19371,1.19371,1.19343,1.19343,12400000.0
2007-09-10 07:50:00,1.19363,1.19369,1.19324,1.19369,7400000.0
2007-09-10 07:51:00,1.1932,1.1935,1.19307,1.1935,9800000.0
2007-09-10 07:52:00,1.1937,1.19387,1.19351,1.19359,13200000.0
2007-09-10 07:53:00,1.1937,1.19384,1.19334,1.19363,22200000.0
2007-09-10 07:54:00,1.19362,1.19362,1.19326,1.19353,14800000.0
2007-09-10 07:55:00,1.19297,1.19327,1.19278,1.1932,13200000.0
2007-09-10 07:56:00,1.19341,1.1935,1.19289,1.19315,13000000.0
2007-09-10 07:57:00,1.1931,1.19336,1.19279,1.19314,13400000.0
2007-09-10 07:58:00,1.19303,1.19327,1.19296,1.19296,23800000.0
2007-09-10 07:59:00,1.19352,1.19352,1.19299,1.19318,24000000.0
2007-09-10 08:00:00,1.1933,1.19332,1.19303,1.19303,8200000.0
2007-09-10 08:01:00,1.19302,1.19339,1.19302,1.19319,17600000.0
2007-09-10 08:02:00,1.19293,1.19308,1.19293,1.19308,3200000.0
2007-09-10 08:03:00,1.19308,1.19341,1.19287,1.19289,16000000.0
2007-09-10 08:04:00,1.1929,1.19333,1.19272,1.19333,15400000.0
2007-09-10 08:05:00,1.19316,1.19352,1.1931,1.1931,10800000.0
2007-09-10 08:06:00,1.1931,1.19332,1.19289,1.19289,27400000.0
2007-09-10 08:07:00,1.19268,1.19336,1.19268,1.19336,16600000.0
2007-09-10 08:08:00,1.19299,1.19351,1.19233,1.19314,19600000.0
2007-09-10 08:09:00,1.19263,1.19263,1.19236,1.19236,26600000.0
2007-09-10 08:10:00,1.19324,1.19324,1.19252,1.19286,17200000.0
2007-09-10 08:11:00,1.19313,1.19313,1.19283,1.19283,10400000.0
2007-09-10 08:12:00,1.19293,1.19312,1.19266,1.19266,12800000.0
2007-09-10 08:13:00,1.19257,1.19282,1.19256,1.19256,20600000.0
2007-09-10 08:14:00,1.19216,1.19216,1.19189,1.19189,2600000.0
2007-09-10 08:15:00,1.19221,1.19251,1.19203,1.19203,19000000.0
2007-09-10 08:16:00,1.19147,1.19224,1.19147,1.19188,11200000.0
2007-09-10 08:17:00,1.19144,1.19144,1.19076,1.1909,17200000.0
2007-09-10 08:18:00,1.19095,1.19119,1.19087,1.19087,14800000.0
2007-09-10 08:19:00,1.19078,1.19122,1.19069,1.19082,13800000.0
2007-09-10 08:20:00,1.19084,1.19137,1.19084,1.19137,21800000.0
2007-09-10 08:21:00,1.19114,1.19159,1.19092,1.19145,8200000.0
2007-09-10 08:22:00,1.1913,1.1913,1.19094,1.19122,8400000.0
2007-09-10 08:23:00,1.19101,1.19113,1.19087,1.19113,22800000.0
2007-09-10 08:24:00,1.19072,1.19107,1.19063,1.19092,24200000.0
2007-09-10 08:25:00,1.19093,1.19093,1.19043,1.19043,15600000.0
2007-09-10 08:26:00,1.19031,1.19064,1.18994,1.19037,14800000.0
2007-09-10 08:27:00,1.18982,1.19028,1.18982,1.19028,12400000.0
2007-09-10 08:28:00,1.1901,1.19051,1.19,1.19,18600000.0
2007-09-10 08:29:00,1.19061,1.19145,1.19061,1.19103,18400000.0
2007-09-10 08:30:00,1.19083,1.19152,1.19083,1.19127,25400000.0
2007-09-10 08:31:00,1.19151,1.19151,1.19122,1.19122,8400000.0
2007-09-10 08:32:00,1.1912,1.19133,1.1909,1.19133,11000000.0
2007-09-10 08:33:00,1.19056,1.19094,1.19043,1.19066,18400000.0
2007-09-10 08:34:00,1.19075,1.19135,1.19059,1.19135,14000000.0
2007-09-10 08:35:00,1.19079,1.19089,1.19051,1.19079,10800000.0
2007-09-10 08:36:00,1.19077,1.19105,1.19059,1.19063,22800000.0
2007-09-10 08:37:00,1.19056,1.1907,1.19034,1.1907,18600000.0
2007-09-10 08:38:00,1.19035,1.1905,1.19021,1.19045,11000000.0
2007-09-10 08:39:00,1.19049,1.19068,1.19011,1.19015,26400000.0
2007-09-10 08:40:00,1.19052,1.19087,1.19033,1.19087,21400000.0
2007-09-10 08:41:00,1.19106,1.19106,1.19051,1.19067,10600000.0
2007-09-10 08:42:00,1.19074,1.19106,1.19068,1.19068,10600000.0
2007-09-10 08:43:00,1.19041,1.19057,1.19032,1.19032,12000000.0
2007-09-10 08:44:00,1.19017,1.19045,1.19017,1.19045,15400000.0
2007-09-10 08:45:00,1.19046,1.19078,1.19041,1.1907,12200000.0
2007-09-10 08:46:00,1.19076,1.19109,1.19072,1.19072,7800000.0
2007-09-10 08:47:00,1.19073,1.1911,1.19023,1.19023,17200000.0
2007-09-10 08:48:00,1.19029,1.19059,1.19016,1.19059,7400000.0
2007-09-10 08:49:00,1.19034,1.19057,1.19003,1.19005,19000000.0
2007-09-10 08:50:00,1.19021,1.1904,1.19021,1.1904,8200000.0
2007-09-10 08:51:00,1.19017,1.19067,1.19009,1.19009,5200000.0
2007-09-10 08:52:00,1.19032,1.19121,1.19028,1.19088,11600000.0
2007-09-10 08:53:00,1.19004,1.19035,1.18994,1.19004,14200000.0
2007-09-10 08:54:00,1.19004,1.19004,1.18966,1.18986,12400000.0
2007-09-10 08:55:00,1.19012,1.19052,1.18983,1.19052,31400000.0
2007-09-10 08:56:00,1.1908,1.1909,1.1907,1.1907,13600000.0
2007-09-10 08:57:00,1.19059,1.1908,1.19027,1.19055,13600000.0
2007-09-10 08:58:00,1.1907,1.19078,1.1904,1.19078,38200000.0
2007-09-10 08:59:00,1.19045,1.19049,1.19032,1.19032,15400000.0
2007-09-10 09:00:00,1.19019,1.19019,1.18972,1.18972,15000000.0
2007-09-10 09:01:00,1.18982,1.19026,1.18982,1.18988,21000000.0
2007-09-10 09:02:00,1.18937,1.18977,1.18937,1.18965,20800000.0
2007-09-10 09:03:00,1.18971,1.19024,1.1897,1.1897,11000000.0
2007-09-10 09:04:00,1.18983,1.18991,1.18943,1.18991,23800000.0
2007-09-10 09:05:00,1.18951,1.18983,1.18929,1.18946,22000000.0
2007-09-10 09:06:00,1.18968,1.18979,1.18968,1.18979,2600000.0
2007-09-10 09:07:00,1.18966,1.19033,1.18946,1.19033,13600000.0
2007-09-10 09:08:00,1.18977,1.19015,1.18965,1.18997,24000000.0
2007-09-10 09:09:00,1.18983,1.19075,1.1895,1.1899,16400000.0
2007-09-10 09:10:00,1.18968,1.19007,1.18959,1.18959,20800000.0
2007-09-10 09:11:00,1.18943,1.18983,1.18943,1.1896,22200000.0
2007-09-10 09:12:00,1.18941,1.18953,1.18927,1.18943,11000000.0
2007-09-10 09:13:00,1.18947,1.18962,1.18947,1.18961,15800000.0
2007-09-10 09:14:00,1.18952,1.18972,1.18937,1.18967,16200000.0
2007-09-10 09:15:00,1.1896,1.18996,1.18947,1.18947,26200000.0
2007-09-10 09:16:00,1.18943,1.18974,1.18933,1.18968,12400000.0
2007-09-10 09:17:00,1.18922,1.18991,1.18909,1.18991,11600000.0
2007-09-10 09:18:00,1.1894,1.18946,1.18913,1.18917,13800000.0
2007-09-10 09:19:00,1.18914,1.18914,1.18871,1.18889,38400000.0
2007-09-10 09:20:00,1.18881,1.18916,1.18855,1.18855,26600000.0
2007-09-10 09:21:00,1.18878,1.18902,1.18864,1.1889,16800000.0
2007-09-10 09:22:00,1.18877,1.18887,1.18793,1.18793,29600000.0
2007-09-10 09:23:00,1.18772,1.18804,1.18737,1.18737,17400000.0
2007-09-10 09:24:00,1.18714,1.1875,1.18699,1.18735,12400000.0
2007-09-10 09:25:00,1.18737,1.18751,1.18736,1.18738,16800000.0
2007-09-10 09:26:00,1.18729,1.18729,1.18688,1.18717,20800000.0
2007-09-10 09:27:00,1.18733,1.18744,1.18709,1.18744,18200000.0
2007-09-10 09:28:00,1.18754,1.18791,1.18743,1.18778,19000000.0
2007-09-10 09:29:00,1.18769,1.18789,1.18764,1.18764,8800000.0
2007-09-10 09:30:00,1.18737,1.18743,1.18727,1.18728,5600000.0
2007-09-10 09:31:00,1.18731,1.18814,1.18731,1.18814,12600000.0
2007-09-10 09:32:00,1.18761,1.18782,1.18745,1.18755,17400000.0
2007-09-10 09:33:00,1.18748,1.18783,1.1874,1.1874,19000000.0
2007-09-10 09:34:00,1.18811,1.18811,1.18732,1.18772,7600000.0
2007-09-10 09:35:00,1.18806,1.18806,1.18773,1.18789,11800000.0
2007-09-10 09:36:00,1.18824,1.18857,1.18799,1.18799,13000000.0
2007-09-10 09:37:00,1.18788,1.18817,1.18788,1.18802,14600000.0
2007-09-10 09:38:00,1.18787,1.18833,1.18778,1.18807,27000000.0
2007-09-10 09:39:00,1.18789,1.18816,1.18776,1.18808,14200000.0
2007-09-10 09:40:00,1.18787,1.18825,1.18779,1.18811,14600000.0
2007-09-10 09:41:00,1.18845,1.18845,1.18812,1.18823,7400000.0
2007-09-10 09:42:00,1.18776,1.18854,1.18773,1.18802,22200000.0
2007-09-10 09:43:00,1.18816,1.18826,1.18796,1.188,20400000.0
2007-09-10 09:44:00,1.18806,1.1886,1.18801,1.1886,15200000.0
2007-09-10 09:45:00,1.18793,1.18813,1.18793,1.18801,10800000.0
2007-09-10 09:46:00,1.188,1.18839,1.18779,1.18839,24000000.0
2007-09-10 09:47:00,1.1891,1.1891,1.1888,1.1889,19000000.0
2007-09-10 09:48:00,1.18874,1.18874,1.18814,1.1882,19000000.0
2007-09-10 09:49:00,1.18838,1.1889,1.18838,1.18853,18200000.0
2007-09-10 09:50:00,1.18836,1.18867,1.18832,1.18832,10400000.0
2007-09-10 09:51:00,1.18844,1.18858,1.18825,1.18825,11600000.0
2007-09-10 09:52:00,1.18823,1.18828,1.18781,1.18828,10400000.0
2007-09-10 09:53:00,1.18821,1.18832,1.18768,1.18817,13600000.0
2007-09-10 09:54:00,1.18767,1.18816,1.18767,1.18811,23000000.0
2007-09-10 09:55:00,1.18786,1.18817,1.1877,1.1877,15400000.0
2007-09-10 09:56:00,1.1877,1.1877,1.18753,1.18759,19400000.0
2007-09-10 09:57:00,1.18797,1.18801,1.18748,1.18767,18800000.0
2007-09-10 09:58:00,1.18743,1.18743,1.18685,1.18692,8000000.0
2007-09-10 09:59:00,1.18726,1.18747,1.18719,1.1874,13000000.0
2007-09-10 10:00:00,1.18769,1.18775,1.18716,1.18775,11600000.0
2007-09-10 10:01:00,1.18782,1.18783,1.18738,1.18763,20000000.0
2007-09-10 10:02:00,1.18776,1.18805,1.18738,1.18777,21800000.0
2007-09-10 10:03:00,1.18755,1.18765,1.18715,1.1872,19800000.0
2007-09-10 10:04:00,1.1873,1.18794,1.1873,1.18752,16200000.0
2007-09-10 10:05:00,1.18788,1.18812,1.18777,1.18802,20600000.0
2007-09-10 10:06:00,1.18815,1.18831,1.1875,1.18782,21400000.0
2007-09-10 10:07:00,1.18783,1.1881,1.18753,1.18772,32600000.0
2007-09-10 10:08:00,1.18773,1.18773,1.18741,1.18764,24200000.0
2007-09-10 10:09:00,1.18746,1.18794,1.18735,1.18773,14400000.0
2007-09-10 10:10:00,1.18827,1.18827,1.1875,1.1877,19800000.0
2007-09-10 10:11:00,1.18738,1.18772,1.18738,1.18756,12000000.0
2007-09-10 10:12:00,1.18732,1.18777,1.18732,1.18751,23800000.0
2007-09-10 10:13:00,1.18789,1.18812,1.18774,1.18787,9400000.0
2007-09-10 10:14:00,1.18771,1.18791,1.18723,1.18755,17800000.0
2007-09-10 10:15:00,1.18762,1.18799,1.18737,1.18795,17600000.0
2007-09-10 10:16:00,1.1876,1.18787,1.18757,1.18773,11800000.0
2007-09-10 10:17:00,1.1871,1.1877,1.1871,1.1877,10800000.0
2007-09-10 10:18:00,1.18776,1.1879,1.18733,1.18772,10000000.0
2007-09-10 10:19:00,1.18788,1.18818,1.18777,1.18787,16200000.0
2007-09-10 10:20:00,1.18787,1.18833,1.18768,1.18818,13800000.0
2007-09-10 10:21:00,1.18809,1.18874,1.18795,1.1882,16800000.0
2007-09-10 10:22:00,1.18784,1.18833,1.18784,1.18816,7800000.0
2007-09-10 10:23:00,1.18773,1.18806,1.18772,1.18779,14000000.0
2007-09-10 10:24:00,1.18789,1.18858,1.18781,1.18858,28800000.0
2007-09-10 10:25:00,1.18881,1.18913,1.18839,1.18857,12400000.0
2007-09-10 10:26:00,1.18899,1.18899,1.18856,1.1886,8800000.0
2007-09-10 10:27:00,1.18919,1.18919,1.18809,1.18862,21800000.0
2007-09-10 10:28:00,1.1887,1.18908,1.18855,1.18855,17200000.0
2007-09-10 10:29:00,1.18844,1.18904,1.18838,1.18844,10600000.0
2007-09-10 10:30:00,1.18864,1.1889,1.18835,1.1889,17400000.0
2007-09-10 10:31:00,1.18874,1.189,1.18867,1.18888,22400000.0
2007-09-10 10:32:00,1.18918,1.19016,1.18918,1.18973,16600000.0
2007-09-10 10:33:00,1.18959,1.1902,1.18959,1.18968,27600000.0
2007-09-10 10:34:00,1.18894,1.18959,1.18894,1.18959,18600000.0
2007-09-10 10:35:00,1.18951,1.18951,1.18887,1.18907,21400000.0
2007-09-10 10:36:00,1.18864,1.18896,1.18856,1.18861,9800000.0
2007-09-10 10:37:00,1.18833,1.18919,1.18833,1.18919,15600000.0
2007-09-10 10:38:00,1.18956,1.18956,1.18906,1.18927,20800000.0
2007-09-10 10:39:00,1.18957,1.18994,1.1893,1.1893,13000000.0
2007-09-10 10:40:00,1.18951,1.18988,1.18925,1.18925,22000000.0
2007-09-10 10:41:00,1.18886,1.18948,1.18886,1.18889,28800000.0
2007-09-10 10:42:00,1.18856,1.18907,1.18856,1.18896,28400000.0
2007-09-10 10:43:00,1.18864,1.18864,1.18832,1.18832,12800000.0
2007-09-10 10:44:00,1.18864,1.18864,1.18812,1.18839,20400000.0
2007-09-10 10:45:00,1.1885,1.18863,1.18826,1.18847,17000000.0
2007-09-10 10:46:00,1.18867,1.18904,1.1883,1.18904,13800000.0
2007-09-10 10:47:00,1.18834,1.1886,1.18776,1.18796,10200000.0
2007-09-10 10:48:00,1.18851,1.18851,1.18778,1.18838,11400000.0
2007-09-10 10:49:00,1.18784,1.18859,1.18784,1.18822,21000000.0
2007-09-10 10:50:00,1.18814,1.18814,1.18762,1.18802,20400000.0
2007-09-10 10:51:00,1.18843,1.18843,1.18812,1.18812,22800000.0
2007-09-10 10:52:00,1.18819,1.18823,1.18783,1.18798,22600000.0
2007-09-10 10:53:00,1.18807,1.1883,1.18791,1.18813,14000000.0
2007-09-10 10:54:00,1.18802,1.18861,1.18801,1.18861,19600000.0
2007-09-10 10:55:00,1.18803,1.18848,1.18785,1.18797,32800000.0
2007-09-10 10:56:00,1.18785,1.18826,1.18785,1.18826,8200000.0
2007-09-10 10:57:00,1.18752,1.18825,1.18752,1.18784,12000000.0
2007-09-10 10:58:00,1.1878,1.18811,1.18758,1.18811,9800000.0
2007-09-10 10:59:00,1.18799,1.18856,1.1878,1.18789,21000000.0
2007-09-10 11:00:00,1.18863,1.18867,1.18824,1.18867,20400000.0
2007-09-10 11:01:00,1.18838,1.18891,1.1881,1.18852,20800000.0
2007-09-10 11:02:00,1.18831,1.18855,1.18808,1.18844,14200000.0
2007-09-10 11:03:00,1.18834,1.18834,1.18769,1.18782,24800000.0
2007-09-10 11:04:00,1.18764,1.18848,1.18764,1.18848,14600000.0
2007-09-10 11:05:00,1.18879,1.18893,1.18848,1.18858,26800000.0
2007-09-10 11:06:00,1.18916,1.18935,1.18878,1.18885,18200000.0
2007-09-10 11:07:00,1.1896,1.1897,1.1894,1.1896,24600000.0
2007-09-10 11:08:00,1.18876,1.18924,1.18876,1.18904,24600000.0
2007-09-10 11:09:00,1.18967,1.18967,1.1891,1.18914,6800000.0
2007-09-10 11:10:00,1.18916,1.18937,1.18893,1.18893,21600000.0
2007-09-10 11:11:00,1.18854,1.18924,1.18854,1.1888,14800000.0
2007-09-10 11:12:00,1.18872,1.18907,1.18855,1.18858,25200000.0
2007-09-10 11:13:00,1.1884,1.18887,1.18797,1.18807,38000000.0
2007-09-10 11:14:00,1.18843,1.18864,1.18834,1.18848,12400000.0
2007-09-10 11:15:00,1.1882,1.18855,1.18814,1.18827,12200000.0
2007-09-10 11:16:00,1.18797,1.18831,1.18797,1.18812,17400000.0
2007-09-10 11:17:00,1.188,1.18819,1.18798,1.18819,14400000.0
2007-09-10 11:18:00,1.18817,1.18838,1.18814,1.18838,26600000.0
2007-09-10 11:19:00,1.18839,1.18839,1.18744,1.1879,10000000.0
2007-09-10 11:20:00,1.18765,1.18778,1.18758,1.18768,15600000.0
2007-09-10 11:21:00,1.18789,1.18799,1.18765,1.18768,14600000.0
2007-09-10 11:22:00,1.18758,1.18767,1.18681,1.18684,14000000.0
2007-09-10 11:23:00,1.18762,1.18762,1.18695,1.18715,13400000.0
2007-09-10 11:24:00,1.18736,1.18768,1.18723,1.18768,18200000.0
2007-09-10 11:25:00,1.18769,1.18778,1.18728,1.18775,27800000.0
2007-09-10 11:26:00,1.18755,1.18779,1.18752,1.18752,10000000.0
2007-09-10 11:27:00,1.18773,1.18773,1.18726,1.18726,14200000.0
2007-09-10 11:28:00,1.18734,1.1874,1.18676,1.18676,21000000.0
2007-09-10 11:29:00,1.18745,1.18771,1.18728,1.18751,12600000.0
2007-09-10 11:30:00,1.18751,1.18752,1.18705,1.18705,14000000.0
2007-09-10 11:31:00,1.18692,1.18713,1.18682,1.18713,15000000.0
2007-09-10 11:32:00,1.18678,1.18678,1.1862,1.18657,20000000.0
2007-09-10 11:33:00,1.18649,1.18665,1.18598,1.18609,24200000.0
2007-09-10 11:34:00,1.18624,1.18662,1.18601,1.18651,26800000.0
2007-09-10 11:35:00,1.18685,1.18685,1.18635,1.18635,22800000.0
2007-09-10 11:36:00,1.18627,1.1863,1.18601,1.18608,12600000.0
2007-09-10 11:37:00,1.18596,1.18635,1.18584,1.18635,12800000.0
2007-09-10 11:38:00,1.18631,1.18653,1.18594,1.18645,31400000.0
2007-09-10 11:39:00,1.186,1.18643,1.1859,1.18643,11200000.0
2007-09-10 11:40:00,1.18616,1.18638,1.18599,1.18638,15600000.0
2007-09-10 11:41:00,1.18659,1.18659,1.18594,1.18608,11000000.0
2007-09-10 11:42:00,1.18617,1.1865,1.18606,1.18625,20800000.0
2007-09-10 11:43:00,1.18605,1.1863,1.18588,1.18588,18800000.0
2007-09-10 11:44:00,1.18614,1.1863,1.18592,1.1863,17400000.0
2007-09-10 11:45:00,1.18653,1.18653,1.18612,1.18632,12200000.0
2007-09-10 11:46:00,1.18664,1.18697,1.18664,1.18697,6800000.0
2007-09-10 11:47:00,1.18706,1.18706,1.18665,1.18669,13600000.0
2007-09-10 11:48:00,1.18653,1.18707,1.18651,1.18668,9600000.0
2007-09-10 11:49:00,1.18648,1.18653,1.1863,1.1864,29000000.0
2007-09-10 11:50:00,1.1867,1.18693,1.18642,1.18642,27600000.0
2007-09-10 11:51:00,1.18624,1.18666,1.18595,1.18666,14200000.0
2007-09-10 11:52:00,1.18647,1.18655,1.1861,1.18637,12400000.0
2007-09-10 11:53:00,1.18618,1.18632,1.18603,1.18613,18000000.0
2007-09-10 11:54:00,1.18659,1.18666,1.18609,1.18647,17400000.0
2007-09-10 11:55:00,1.18654,1.1866,1.18589,1.18589,21400000.0
2007-09-10 11:56:00,1.18564,1.18603,1.18547,1.18603,10800000.0
2007-09-10 11:57:00,1.18616,1.18639,1.18559,1.18588,29200000.0
2007-09-10 11:58:00,1.18571,1.18599,1.1857,1.18573,18800000.0
2007-09-10 11:59:00,1.18586,1.18586,1.18503,1.18578,24600000.0
2007-09-10 12:00:00,1.18553,1.18591,1.18536,1.18538,15400000.0
2007-09-10 12:01:00,1.18523,1.18552,1.18507,1.18533,12400000.0
2007-09-10 12:02:00,1.18533,1.18544,1.18503,1.18544,19600000.0
2007-09-10 12:03:00,1.18541,1.18618,1.18528,1.18567,23000000.0
2007-09-10 12:04:00,1.18572,1.18623,1.18535,1.18545,19800000.0
2007-09-10 12:05:00,1.18562,1.18602,1.18552,1.18602,26200000.0
2007-09-10 12:06:00,1.18603,1.18607,1.1855,1.18554,12600000.0
2007-09-10 12:07:00,1.18581,1.18588,1.18563,1.18575,39000000.0
2007-09-10 12:08:00,1.18617,1.18626,1.18585,1.18585,12600000.0
2007-09-10 12:09:00,1.18598,1.18608,1.18566,1.18571,25800000.0
2007-09-10 12:10:00,1.18571,1.18626,1.18559,1.18599,13000000.0
2007-09-10 12:11:00,1.18553,1.18555,1.18518,1.18524,24200000.0
2007-09-10 12:12:00,1.18543,1.18598,1.18517,1.18598,20200000.0
2007-09-10 12:13:00,1.18571,1.18571,1.1854,1.18545,14800000.0
2007-09-10 12:14:00,1.18505,1.18575,1.18505,1.18554,11600000.0
2007-09-10 12:15:00,1.18544,1.18571,1.18544,1.18559,5200000.0
2007-09-10 12:16:00,1.18559,1.18583,1.18543,1.18546,14600000.0
2007-09-10 12:17:00,1.1859,1.18606,1.18551,1.18563,14600000.0
2007-09-10 12:18:00,1.18574,1.18582,1.18557,1.18579,7800000.0
2007-09-10 12:19:00,1.18583,1.18594,1.18582,1.18584,18600000.0
2007-09-10 12:20:00,1.18586,1.186,1.18564,1.18564,13200000.0
2007-09-10 12:21:00,1.1857,1.18575,1.18519,1.1857,13600000.0
2007-09-10 12:22:00,1.18598,1.18644,1.18573,1.18644,25800000.0
2007-09-10 12:23:00,1.18659,1.18659,1.18612,1.18635,19800000.0
2007-09-10 12:24:00,1.18608,1.1865,1.18571,1.18642,20800000.0
2007-09-10 12:25:00,1.18597,1.18619,1.18588,1.18613,22600000.0
2007-09-10 12:26:00,1.18641,1.18652,1.18606,1.18609,18200000.0
2007-09-10 12:27:00,1.1863,1.1863,1.18561,1.18603,14400000.0
2007-09-10 12:28:00,1.18608,1.18624,1.1857,1.18624,23200000.0
2007-09-10 12:29:00,1.18622,1.18648,1.18607,1.18615,24600000.0
2007-09-10 12:30:00,1.18626,1.1867,1.18622,1.18641,15000000.0
2007-09-10 12:31:00,1.18652,1.1868,1.1862,1.18663,15400000.0
2007-09-10 12:32:00,1.18649,1.18674,1.18626,1.18631,118000000.0
2007-09-10 12:33:00,1.18589,1.18643,1.18589,1.18611,13600000.0
2007-09-10 12:34:00,1.1865,1.18653,1.18632,1.18649,26400000.0
2007-09-10 12:35:00,1.18641,1.18663,1.18638,1.18639,23000000.0
2007-09-10 12:36:00,1.18656,1.18672,1.18631,1.18631,20600000.0
2007-09-10 12:37:00,1.18649,1.18664,1.1864,1.18664,15200000.0
2007-09-10 12:38:00,1.18662,1.18691,1.18653,1.18678,16600000.0
2007-09-10 12:39:00,1.18623,1.18684,1.18623,1.18684,12400000.0
2007-09-10 12:40:00,1.18703,1.18715,1.1867,1.18688,13800000.0
2007-09-10 12:41:00,1.18688,1.18695,1.1864,1.18681,24000000.0
2007-09-10 12:42:00,1.18687,1.18687,1.18646,1.18672,10200000.0
2007-09-10 12:43:00,1.1868,1.18707,1.1868,1.18688,7400000.0
2007-09-10 12:44:00,1.18724,1.18724,1.18692,1.18716,10800000.0
2007-09-10 12:45:00,1.18715,1.1875,1.18681,1.18721,24000000.0
2007-09-10 12:46:00,1.1871,1.18728,1.18696,1.18722,23800000.0
2007-09-10 12:47:00,1.1869,1.18737,1.1868,1.18719,23200000.0
2007-09-10 12:48:00,1.18694,1.18748,1.18677,1.18714,14200000.0
2007-09-10 12:49:00,1.18653,1.18659,1.18621,1.18659,14600000.0
2007-09-10 12:50:00,1.18673,1.18673,1.18614,1.1862,16400000.0
2007-09-10 12:51:00,1.18574,1.1863,1.18553,1.18569,17800000.0
2007-09-10 12:52:00,1.18591,1.18591,1.18551,1.18556,14200000.0
2007-09-10 12:53:00,1.18576,1.18576,1.18533,1.18539,20000000.0
2007-09-10 12:54:00,1.18539,1.18558,1.18529,1.18549,11000000.0
2007-09-10 12:55:00,1.18536,1.18581,1.18529,1.18581,16600000.0
2007-09-10 12:56:00,1.1863,1.1863,1.18588,1.18588,10400000.0
2007-09-10 12:57:00,1.18563,1.18596,1.1855,1.1855,12400000.0
2007-09-10 12:58:00,1.18586,1.18604,1.18566,1.18566,11600000.0
2007-09-10 12:59:00,1.18541,1.18542,1.18507,1.18512,11400000.0
2007-09-10 13:00:00,1.18548,1.18573,1.18548,1.18551,25000000.0
2007-09-10 13:01:00,1.18559,1.18576,1.18544,1.18571,12200000.0
2007-09-10 13:02:00,1.18564,1.18573,1.18536,1.18564,9400000.0
2007-09-10 13:03:00,1.18573,1.18573,1.18543,1.18548,5200000.0
2007-09-10 13:04:00,1.18531,1.18559,1.18505,1.18546,16400000.0
2007-09-10 13:05:00,1.18559,1.18559,1.18476,1.18514,20200000.0
2007-09-10 13:06:00,1.18495,1.18532,1.18489,1.18527,20600000.0
2007-09-10 13:07:00,1.1853,1.18573,1.18508,1.18508,18000000.0
2007-09-10 13:08:00,1.18535,1.18535,1.18446,1.18455,14800000.0
2007-09-10 13:09:00,1.18403,1.18427,1.18403,1.18427,2600000.0
2007-09-10 13:10:00,1.18431,1.18491,1.18412,1.18445,13200000.0
2007-09-10 13:11:00,1.18469,1.1848,1.18452,1.18452,10400000.0
2007-09-10 13:12:00,1.18461,1.18461,1.18449,1.18449,31000000.0
2007-09-10 13:13:00,1.1846,1.18527,1.18456,1.18482,34200000.0
2007-09-10 13:14:00,1.18443,1.18523,1.18443,1.18523,23000000.0
2007-09-10 13:15:00,1.18538,1.18538,1.18532,1.18532,7600000.0
2007-09-10 13:16:00,1.18517,1.18532,1.18499,1.18532,9400000.0
2007-09-10 13:17:00,1.18528,1.18562,1.18511,1.1853,17400000.0
2007-09-10 13:18:00,1.18546,1.18592,1.18542,1.18589,24600000.0
2007-09-10 13:19:00,1.18588,1.18588,1.1855,1.18572,11000000.0
2007-09-10 13:20:00,1.18623,1.18623,1.18551,1.18605,15800000.0
2007-09-10 13:21:00,1.18583,1.18606,1.18569,1.18594,15600000.0
2007-09-10 13:22:00,1.1856,1.18601,1.18533,1.18601,14200000.0
2007-09-10 13:23:00,1.18548,1.1857,1.18543,1.1857,26800000.0
2007-09-10 13:24:00,1.18552,1.18554,1.18521,1.18554,10000000.0
2007-09-10 13:25:00,1.18557,1.18601,1.18548,1.18548,24200000.0
2007-09-10 13:26:00,1.18587,1.18599,1.18559,1.18572,19400000.0
2007-09-10 13:27:00,1.18542,1.18553,1.1853,1.18544,23200000.0
2007-09-10 13:28:00,1.18553,1.18555,1.18522,1.18523,86200000.0
2007-09-10 13:29:00,1.18581,1.1859,1.18547,1.18563,14200000.0
2007-09-10 13:30:00,1.18571,1.18576,1.18541,1.18576,9800000.0
2007-09-10 13:31:00,1.18562,1.18637,1.18562,1.18589,20200000.0
2007-09-10 13:32:00,1.18576,1.1862,1.18544,1.1862,19400000.0
2007-09-10 13:33:00,1.18546,1.18598,1.18546,1.18563,17200000.0
2007-09-10 13:34:00,1.1862,1.1863,1.1861,1.1861,11600000.0
2007-09-10 13:35:00,1.18594,1.18654,1.18565,1.18626,11600000.0
2007-09-10 13:36:00,1.1865,1.18703,1.18637,1.18637,29600000.0
2007-09-10 13:37:00,1.18588,1.18588,1.1853,1.18586,11000000.0
2007-09-10 13:38:00,1.18572,1.18581,1.18528,1.18555,16400000.0
2007-09-10 13:39:00,1.18597,1.1862,1.18568,1.18596,18000000.0
2007-09-10 13:40:00,1.18564,1.18621,1.18556,1.18556,29800000.0
2007-09-10 13:41:00,1.18552,1.18576,1.18552,1.1856,17800000.0
2007-09-10 13:42:00,1.1862,1.1862,1.1861,1.1862,24400000.0
2007-09-10 13:43:00,1.18585,1.18622,1.1858,1.1858,24400000.0
2007-09-10 13:44:00,1.18588,1.18605,1.18555,1.18566,11000000.0
2007-09-10 13:45:00,1.18573,1.18634,1.18573,1.18589,27400000.0
2007-09-10 13:46:00,1.18561,1.18613,1.18561,1.18594,9400000.0
2007-09-10 13:47:00,1.18633,1.18664,1.18581,1.18581,17000000.0
2007-09-10 13:48:00,1.18611,1.18644,1.18611,1.18617,11400000.0
2007-09-10 13:49:00,1.18615,1.18621,1.18574,1.1862,10400000.0
2007-09-10 13:50:00,1.18562,1.18651,1.18562,1.18651,14000000.0
2007-09-10 13:51:00,1.18618,1.18643,1.18605,1.18643,11200000.0
2007-09-10 13:52:00,1.18671,1.18671,1.18648,1.18667,15600000.0
2007-09-10 13:53:00,1.18634,1.18661,1.18609,1.18623,25800000.0
2007-09-10 13:54:00,1.18604,1.18621,1.18581,1.18601,21800000.0
2007-09-10 13:55:00,1.1865,1.1868,1.1865,1.1867,22200000.0
2007-09-10 13:56:00,1.18592,1.18625,1.18582,1.18591,22200000.0
2007-09-10 13:57:00,1.18621,1.18643,1.18584,1.18614,19200000.0
2007-09-10 13:58:00,1.18627,1.18661,1.18609,1.18645,19800000.0
2007-09-10 13:59:00,1.1862,1.18649,1.18601,1.18649,18800000.0
2007-09-10 14:00:00,1.18619,1.18679,1.18619,1.18636,34400000.0
2007-09-10 14:01:00,1.18608,1.18632,1.18553,1.18603,17400000.0
2007-09-10 14:02:00,1.18622,1.18639,1.186,1.18613,28000000.0
2007-09-10 14:03:00,1.18643,1.18668,1.18627,1.1865,12400000.0
2007-09-10 14:04:00,1.18601,1.18659,1.18576,1.18616,11200000.0
2007-09-10 14:05:00,1.1866,1.1866,1.18604,1.18604,12200000.0
2007-09-10 14:06:00,1.18631,1.18659,1.18621,1.18623,9000000.0
2007-09-10 14:07:00,1.1869,1.1872,1.1869,1.187,10800000.0
2007-09-10 14:08:00,1.18645,1.18699,1.18645,1.18699,10800000.0
2007-09-10 14:09:00,1.18652,1.18665,1.18618,1.18636,9200000.0
2007-09-10 14:10:00,1.18654,1.18669,1.18635,1.18641,21000000.0
2007-09-10 14:11:00,1.18619,1.18644,1.18585,1.18644,19000000.0
2007-09-10 14:12:00,1.18619,1.18656,1.18576,1.18629,14600000.0
2007-09-10 14:13:00,1.18652,1.18652,1.18581,1.18627,14600000.0
2007-09-10 14:14:00,1.18631,1.18642,1.18621,1.18626,11600000.0
2007-09-10 14:15:00,1.18611,1.18611,1.18581,1.18581,23400000.0
2007-09-10 14:16:00,1.1858,1.18635,1.18553,1.18572,18800000.0
2007-09-10 14:17:00,1.18569,1.18602,1.18568,1.18568,9200000.0
2007-09-10 14:18:00,1.1853,1.18553,1.18526,1.18546,16600000.0
2007-09-10 14:19:00,1.18579,1.18619,1.1857,1.18619,48200000.0
2007-09-10 14:20:00,1.18594,1.18618,1.18563,1.18563,36800000.0
2007-09-10 14:21:00,1.18528,1.18562,1.18513,1.18537,12000000.0
2007-09-10 14:22:00,1.18555,1.18564,1.18528,1.18528,7800000.0
2007-09-10 14:23:00,1.18573,1.18612,1.1855,1.18557,25800000.0
2007-09-10 14:24:00,1.1854,1.18546,1.18469,1.18469,31600000.0
2007-09-10 14:25:00,1.186,1.1862,1.1858,1.1862,22000000.0
2007-09-10 14:26:00,1.18528,1.18574,1.18514,1.18574,22000000.0
2007-09-10 14:27:00,1.1855,1.18597,1.18546,1.18547,13200000.0
2007-09-10 14:28:00,1.18564,1.18566,1.18527,1.18558,13200000.0
2007-09-10 14:29:00,1.185,1.18573,1.18494,1.18573,11000000.0
2007-09-10 14:30:00,1.18526,1.18559,1.18515,1.18515,13000000.0
2007-09-10 14:31:00,1.18554,1.18555,1.1853,1.18531,16200000.0
2007-09-10 14:32:00,1.18529,1.18579,1.18527,1.18527,13200000.0
2007-09-10 14:33:00,1.18551,1.18598,1.18539,1.18588,12800000.0
2007-09-10 14:34:00,1.1856,1.1856,1.18503,1.18521,17400000.0
2007-09-10 14:35:00,1.18528,1.18548,1.1848,1.1848,25200000.0
2007-09-10 14:36:00,1.18511,1.18546,1.18511,1.18546,18400000.0
2007-09-10 14:37:00,1.18532,1.1854,1.18497,1.1854,21800000.0
2007-09-10 14:38:00,1.18552,1.18552,1.1848,1.18499,24400000.0
2007-09-10 14:39:00,1.1851,1.18566,1.18504,1.18504,28000000.0
2007-09-10 14:40:00,1.18486,1.18558,1.18486,1.18541,10400000.0
2007-09-10 14:41:00,1.18591,1.18591,1.1856,1.1856,2600000.0
2007-09-10 14:42:00,1.18532,1.1856,1.18532,1.18557,12200000.0
2007-09-10 14:43:00,1.18564,1.18601,1.18553,1.1856,12400000.0
2007-09-10 14:44:00,1.1857,1.1858,1.1857,1.1858,17000000.0
2007-09-10 14:45:00,1.18519,1.18557,1.18519,1.18539,17000000.0
2007-09-10 14:46:00,1.18542,1.18555,1.18522,1.18549,22000000.0
2007-09-10 14:47:00,1.18542,1.18579,1.18529,1.18529,12000000.0
2007-09-10 14:48:00,1.18557,1.18557,1.18508,1.18532,21000000.0
2007-09-10 14:49:00,1.1854,1.1854,1.18508,1.18508,24200000.0
2007-09-10 14:51:00,1.18516,1.18536,1.18507,1.18507,13800000.0
2007-09-10 14:52:00,1.1851,1.18573,1.18505,1.18573,23800000.0
2007-09-10 14:53:00,1.18528,1.18543,1.18511,1.18511,13200000.0
2007-09-10 14:55:00,1.1858,1.1858,1.1857,1.1857,20600000.0
2007-09-10 14:56:00,1.18512,1.18547,1.18509,1.18535,20600000.0
2007-09-10 14:57:00,1.18553,1.1856,1.18508,1.18516,17400000.0
2007-09-10 14:58:00,1.18474,1.18491,1.18458,1.18458,12800000.0
2007-09-10 14:59:00,1.18446,1.18446,1.18389,1.1839,23800000.0
2007-09-10 15:00:00,1.18387,1.18423,1.18373,1.18409,27000000.0
2007-09-10 15:01:00,1.18455,1.18469,1.18413,1.18413,20200000.0
2007-09-10 15:02:00,1.18379,1.18411,1.18372,1.18385,26600000.0
2007-09-10 15:03:00,1.1839,1.18444,1.1839,1.18421,22200000.0
2007-09-10 15:04:00,1.18444,1.18469,1.18429,1.18469,16600000.0
2007-09-10 15:05:00,1.18472,1.18518,1.18464,1.18486,16400000.0
2007-09-10 15:06:00,1.18462,1.18471,1.18421,1.18421,25600000.0
2007-09-10 15:07:00,1.18383,1.18434,1.18383,1.184,14200000.0
2007-09-10 15:08:00,1.18425,1.18477,1.18425,1.18463,20400000.0
2007-09-10 15:09:00,1.18439,1.18503,1.18439,1.18491,12600000.0
2007-09-10 15:10:00,1.18472,1.18532,1.18465,1.18502,15200000.0
2007-09-10 15:11:00,1.18464,1.1851,1.18464,1.18508,11400000.0
2007-09-10 15:12:00,1.18509,1.18536,1.18483,1.18526,8400000.0
2007-09-10 15:13:00,1.18524,1.18585,1.18524,1.18585,94600000.0
2007-09-10 15:14:00,1.18593,1.18624,1.18541,1.18624,26000000.0
2007-09-10 15:15:00,1.18601,1.18625,1.18592,1.18601,10000000.0
2007-09-10 15:16:00,1.18611,1.18648,1.18611,1.18614,28200000.0
2007-09-10 15:17:00,1.18624,1.18649,1.18611,1.18649,10600000.0
2007-09-10 15:18:00,1.1868,1.187,1.1868,1.1869,13200000.0
2007-09-10 15:19:00,1.18622,1.18636,1.18619,1.18622,13200000.0
2007-09-10 15:20:00,1.18611,1.18633,1.18596,1.186,34800000.0
2007-09-10 15:21:00,1.18643,1.18656,1.1857,1.1857,30600000.0
2007-09-10 15:22:00,1.18559,1.18616,1.18559,1.18585,20400000.0
2007-09-10 15:23:00,1.18601,1.18601,1.18518,1.18518,16600000.0
2007-09-10 15:24:00,1.1856,1.18596,1.18546,1.18596,10000000.0
2007-09-10 15:25:00,1.18546,1.18562,1.18512,1.18512,17400000.0
2007-09-10 15:26:00,1.18548,1.18613,1.18548,1.1861,11400000.0
2007-09-10 15:27:00,1.18619,1.18625,1.18595,1.18624,18000000.0
2007-09-10 15:28:00,1.18582,1.18608,1.18546,1.18546,17800000.0
2007-09-10 15:29:00,1.18571,1.1858,1.18515,1.1858,10200000.0
2007-09-10 15:30:00,1.186,1.1865,1.186,1.1861,22200000.0
2007-09-10 15:31:00,1.18628,1.18654,1.18613,1.18615,17200000.0
2007-09-10 15:32:00,1.18644,1.18649,1.18568,1.18568,11200000.0
2007-09-10 15:33:00,1.18605,1.18638,1.18587,1.18591,111200000.0
2007-09-10 15:34:00,1.18527,1.18555,1.18485,1.18515,13400000.0
2007-09-10 15:35:00,1.18507,1.18538,1.18507,1.18517,10600000.0
2007-09-10 15:36:00,1.18492,1.18493,1.18492,1.18493,2600000.0
2007-09-10 15:37:00,1.18498,1.18498,1.18437,1.18438,10000000.0
2007-09-10 15:38:00,1.18453,1.18456,1.18445,1.18456,10400000.0
2007-09-10 15:39:00,1.18471,1.18483,1.18455,1.18455,12200000.0
2007-09-10 15:40:00,1.18503,1.18527,1.18502,1.18502,12600000.0
2007-09-10 15:41:00,1.18517,1.18528,1.1848,1.18519,22600000.0
2007-09-10 15:42:00,1.1858,1.1859,1.1858,1.1859,18800000.0
2007-09-10 15:43:00,1.18542,1.18604,1.18542,1.18568,18800000.0
2007-09-10 15:44:00,1.18568,1.18568,1.18521,1.18541,116400000.0
2007-09-10 15:45:00,1.18515,1.18586,1.18515,1.18569,14400000.0
2007-09-10 15:46:00,1.18568,1.18579,1.18556,1.18563,11200000.0
2007-09-10 15:47:00,1.1858,1.18591,1.18554,1.18554,10800000.0
2007-09-10 15:48:00,1.18568,1.18593,1.18568,1.18577,13800000.0
2007-09-10 15:49:00,1.18609,1.18641,1.18605,1.18641,67400000.0
2007-09-10 15:50:00,1.18658,1.18658,1.18606,1.18624,12000000.0
2007-09-10 15:51:00,1.18624,1.18649,1.18605,1.18631,11600000.0
2007-09-10 15:52:00,1.18623,1.18623,1.18582,1.18582,4200000.0
2007-09-10 15:53:00,1.1861,1.18658,1.18599,1.1862,13000000.0
2007-09-10 15:54:00,1.18638,1.18659,1.18598,1.18646,18800000.0
2007-09-10 15:55:00,1.18651,1.18687,1.18639,1.18657,17800000.0
2007-09-10 15:56:00,1.18637,1.18652,1.18611,1.18649,17200000.0
2007-09-10 15:57:00,1.18663,1.18704,1.18657,1.18704,12200000.0
2007-09-10 15:58:00,1.18685,1.18694,1.18668,1.18668,16000000.0
2007-09-10 15:59:00,1.1868,1.18702,1.1868,1.1869,13600000.0
2007-09-10 16:00:00,1.18707,1.18774,1.18704,1.18727,86000000.0
2007-09-10 16:01:00,1.18713,1.18766,1.18694,1.18766,22800000.0
2007-09-10 16:02:00,1.18755,1.18817,1.18755,1.18804,13800000.0
2007-09-10 16:03:00,1.18822,1.18842,1.18798,1.18798,81800000.0
2007-09-10 16:04:00,1.18792,1.18815,1.18779,1.18791,12800000.0
2007-09-10 16:05:00,1.18744,1.18797,1.18744,1.18797,27400000.0
2007-09-10 16:06:00,1.18848,1.18848,1.1876,1.18767,11800000.0
2007-09-10 16:07:00,1.18786,1.18816,1.18786,1.18789,28600000.0
2007-09-10 16:08:00,1.18779,1.18784,1.18738,1.18784,85200000.0
2007-09-10 16:09:00,1.18786,1.18842,1.18786,1.18787,27000000.0
2007-09-10 16:10:00,1.18787,1.18811,1.18742,1.18742,13000000.0
2007-09-10 16:11:00,1.18739,1.18791,1.18723,1.18762,13200000.0
2007-09-10 16:12:00,1.18837,1.18837,1.18798,1.18818,14800000.0
2007-09-10 16:13:00,1.18861,1.1888,1.18845,1.18845,12000000.0
2007-09-10 16:14:00,1.18901,1.18901,1.18782,1.18818,13200000.0
2007-09-10 16:15:00,1.1879,1.18823,1.1877,1.1877,13200000.0
2007-09-10 16:16:00,1.18744,1.18767,1.18716,1.18716,21000000.0
2007-09-10 16:17:00,1.1877,1.1882,1.18765,1.18771,30800000.0
2007-09-10 16:18:00,1.18759,1.18773,1.18745,1.18765,17400000.0
2007-09-10 16:19:00,1.18756,1.18795,1.1873,1.18777,12800000.0
2007-09-10 16:20:00,1.18774,1.18808,1.18769,1.18778,27400000.0
2007-09-10 16:21:00,1.18755,1.18759,1.18687,1.18687,7800000.0
2007-09-10 16:22:00,1.18692,1.18717,1.18658,1.18672,14000000.0
2007-09-10 16:23:00,1.18618,1.18674,1.18618,1.18644,7400000.0
2007-09-10 16:24:00,1.18652,1.18656,1.18623,1.18656,9400000.0
2007-09-10 16:25:00,1.18654,1.18683,1.18654,1.18683,15000000.0
2007-09-10 16:26:00,1.18681,1.18708,1.18667,1.18667,7600000.0
2007-09-10 16:27:00,1.18663,1.18714,1.18639,1.18643,12200000.0
2007-09-10 16:28:00,1.1862,1.18645,1.1861,1.18645,15200000.0
2007-09-10 16:29:00,1.18646,1.18672,1.18629,1.18657,25400000.0
2007-09-10 16:30:00,1.18667,1.18744,1.18661,1.18689,13200000.0
2007-09-10 16:31:00,1.18709,1.18709,1.18657,1.18664,19000000.0
2007-09-10 16:32:00,1.18659,1.18711,1.18656,1.18672,13600000.0
2007-09-10 16:33:00,1.18649,1.18716,1.18649,1.18687,18000000.0
2007-09-10 16:34:00,1.18664,1.18707,1.1863,1.18707,17000000.0
2007-09-10 16:35:00,1.1867,1.18709,1.1867,1.18686,10000000.0
2007-09-10 16:36:00,1.18689,1.18732,1.18651,1.18651,10000000.0
2007-09-10 16:37:00,1.1867,1.18685,1.18611,1.18667,9400000.0
2007-09-10 16:38:00,1.18687,1.18725,1.18687,1.18717,11600000.0
2007-09-10 16:39:00,1.18712,1.18712,1.18683,1.18709,16800000.0
2007-09-10 16:40:00,1.18736,1.18764,1.18718,1.18764,15400000.0
2007-09-10 16:41:00,1.18725,1.1876,1.18712,1.18712,15400000.0
2007-09-10 16:42:00,1.18728,1.18756,1.18718,1.18718,44800000.0
2007-09-10 16:43:00,1.18747,1.18787,1.18714,1.18777,11200000.0
2007-09-10 16:44:00,1.18793,1.18811,1.18777,1.18783,21800000.0
2007-09-10 16:45:00,1.18773,1.18812,1.18758,1.18772,12000000.0
2007-09-10 16:46:00,1.1876,1.18799,1.18731,1.18799,32800000.0
2007-09-10 16:47:00,1.18878,1.18896,1.18862,1.1887,18600000.0
2007-09-10 16:48:00,1.18803,1.18825,1.18795,1.18795,9800000.0
2007-09-10 16:49:00,1.18797,1.18849,1.18782,1.18832,23400000.0
2007-09-10 16:50:00,1.18808,1.18826,1.18778,1.18805,17200000.0
2007-09-10 16:51:00,1.18808,1.18833,1.18753,1.18798,15600000.0
2007-09-10 16:52:00,1.188,1.18806,1.1873,1.18755,11000000.0
2007-09-10 16:53:00,1.18744,1.18813,1.18744,1.18813,18600000.0
2007-09-10 16:54:00,1.18793,1.18841,1.18781,1.18841,12800000.0
2007-09-10 16:55:00,1.18839,1.18881,1.18809,1.18845,10000000.0
2007-09-10 16:56:00,1.18872,1.18915,1.18859,1.18867,13000000.0
2007-09-10 16:57:00,1.18854,1.18925,1.18854,1.18925,9200000.0
2007-09-10 16:58:00,1.18921,1.18923,1.18873,1.18873,87800000.0
2007-09-10 16:59:00,1.18848,1.18929,1.18848,1.18918,12600000.0
2007-09-10 17:00:00,1.18874,1.18901,1.18871,1.18874,10800000.0
2007-09-10 17:01:00,1.18891,1.18902,1.18868,1.18897,12800000.0
2007-09-10 17:02:00,1.1888,1.1891,1.18854,1.18854,17400000.0
2007-09-10 17:03:00,1.18852,1.18852,1.1877,1.18787,16600000.0
2007-09-10 17:04:00,1.1872,1.1876,1.18684,1.18692,16400000.0
2007-09-10 17:05:00,1.18661,1.18672,1.18642,1.18653,30200000.0
2007-09-10 17:06:00,1.18628,1.18653,1.1859,1.18653,16800000.0
2007-09-10 17:07:00,1.18612,1.18666,1.18579,1.1862,99200000.0
2007-09-10 17:08:00,1.18644,1.18644,1.18589,1.18644,27400000.0
2007-09-10 17:09:00,1.18653,1.18667,1.18632,1.18667,13400000.0
2007-09-10 17:10:00,1.18688,1.18688,1.18624,1.18665,10800000.0
2007-09-10 17:11:00,1.18661,1.18704,1.18658,1.18687,22400000.0
2007-09-10 17:12:00,1.18696,1.18708,1.18669,1.18693,22000000.0
2007-09-10 17:13:00,1.18701,1.18712,1.1868,1.18682,45600000.0
2007-09-10 17:14:00,1.18688,1.18722,1.18635,1.18722,10000000.0
2007-09-10 17:15:00,1.18724,1.18735,1.18702,1.18728,20400000.0
2007-09-10 17:16:00,1.18724,1.18755,1.18717,1.18738,19800000.0
2007-09-10 17:17:00,1.18758,1.18806,1.18745,1.18763,15800000.0
2007-09-10 17:18:00,1.18728,1.18754,1.18722,1.18722,13400000.0
2007-09-10 17:19:00,1.18685,1.18716,1.18677,1.18716,25200000.0
2007-09-10 17:20:00,1.18701,1.18749,1.18701,1.18716,17200000.0
2007-09-10 17:21:00,1.18727,1.18761,1.18709,1.18742,19600000.0
2007-09-10 17:22:00,1.18738,1.18767,1.18726,1.18734,15600000.0
2007-09-10 17:23:00,1.18764,1.18772,1.18708,1.18772,27600000.0
2007-09-10 17:24:00,1.18735,1.18825,1.18735,1.18825,10800000.0
2007-09-10 17:25:00,1.18749,1.18847,1.18737,1.18737,139000000.0
2007-09-10 17:26:00,1.18754,1.18759,1.18725,1.18738,20000000.0
2007-09-10 17:27:00,1.18751,1.18778,1.18724,1.18741,20000000.0
2007-09-10 17:28:00,1.18801,1.18801,1.18749,1.1876,21600000.0
2007-09-10 17:29:00,1.18781,1.18802,1.18725,1.18802,16000000.0
2007-09-10 17:30:00,1.18821,1.18821,1.18754,1.18794,15400000.0
2007-09-10 17:31:00,1.18808,1.18808,1.1877,1.18795,12400000.0
2007-09-10 17:32:00,1.18823,1.18837,1.18741,1.18741,15600000.0
2007-09-10 17:33:00,1.18751,1.18787,1.18742,1.18787,12400000.0
2007-09-10 17:34:00,1.18796,1.18821,1.18788,1.18793,15400000.0
2007-09-10 17:35:00,1.18775,1.18803,1.18736,1.18763,27400000.0
2007-09-10 17:36:00,1.18754,1.18754,1.18735,1.18736,15800000.0
2007-09-10 17:37:00,1.18788,1.18817,1.18777,1.18779,11600000.0
2007-09-10 17:38:00,1.18794,1.18822,1.18784,1.18822,9400000.0
2007-09-10 17:39:00,1.18835,1.18855,1.18811,1.18811,17000000.0
2007-09-10 17:40:00,1.18787,1.18855,1.18777,1.18791,25000000.0
2007-09-10 17:41:00,1.18748,1.18748,1.18734,1.18743,13800000.0
2007-09-10 17:42:00,1.18738,1.18782,1.18738,1.18753,11200000.0
2007-09-10 17:43:00,1.18744,1.1875,1.18727,1.18742,20200000.0
2007-09-10 17:44:00,1.18764,1.18797,1.18744,1.18783,18800000.0
2007-09-10 17:45:00,1.18727,1.18727,1.1867,1.18684,20200000.0
2007-09-10 17:46:00,1.18691,1.18701,1.18656,1.18701,28000000.0
2007-09-10 17:47:00,1.18698,1.18708,1.18655,1.18677,65600000.0
2007-09-10 17:48:00,1.18675,1.18753,1.18667,1.18699,23600000.0
2007-09-10 17:49:00,1.18709,1.18754,1.18709,1.18717,22200000.0
2007-09-10 17:50:00,1.18704,1.1872,1.18695,1.18697,12400000.0
2007-09-10 17:51:00,1.18699,1.18739,1.18679,1.18739,17000000.0
2007-09-10 17:52:00,1.18711,1.1877,1.18707,1.18707,20800000.0
2007-09-10 17:53:00,1.1871,1.18782,1.1871,1.18738,8800000.0
2007-09-10 17:54:00,1.18706,1.1872,1.18693,1.18703,53800000.0
2007-09-10 17:55:00,1.1867,1.18732,1.1867,1.18698,21400000.0
2007-09-10 17:56:00,1.18688,1.18689,1.18631,1.18633,16000000.0
2007-09-10 17:57:00,1.18653,1.18667,1.18629,1.18667,18000000.0
2007-09-10 17:58:00,1.18712,1.18739,1.18698,1.18706,16400000.0
2007-09-10 17:59:00,1.18671,1.18713,1.18654,1.18695,27200000.0
2007-09-10 18:00:00,1.18646,1.18669,1.18635,1.18668,18200000.0
2007-09-10 18:01:00,1.18664,1.18667,1.18632,1.18643,19400000.0
2007-09-10 18:02:00,1.18622,1.18658,1.18622,1.1863,12800000.0
2007-09-10 18:03:00,1.18602,1.18672,1.18602,1.18653,23200000.0
2007-09-10 18:04:00,1.18619,1.18628,1.18571,1.18628,17000000.0
2007-09-10 18:05:00,1.18601,1.18624,1.18593,1.18617,14800000.0
2007-09-10 18:06:00,1.18655,1.18669,1.18614,1.18669,22600000.0
2007-09-10 18:07:00,1.18649,1.18674,1.18614,1.18651,14400000.0
2007-09-10 18:08:00,1.18677,1.18677,1.18603,1.18603,9000000.0
2007-09-10 18:09:00,1.18648,1.18654,1.18623,1.18654,18000000.0
2007-09-10 18:10:00,1.1862,1.18653,1.18594,1.18594,10600000.0
2007-09-10 18:11:00,1.18581,1.18616,1.1856,1.18601,15800000.0
2007-09-10 18:12:00,1.18642,1.18673,1.1863,1.1863,25600000.0
2007-09-10 18:13:00,1.1865,1.18706,1.18597,1.1868,16800000.0
2007-09-10 18:14:00,1.18664,1.18686,1.18651,1.18686,12000000.0
2007-09-10 18:15:00,1.18613,1.18613,1.18549,1.18549,10600000.0
2007-09-10 18:16:00,1.18591,1.1863,1.18591,1.1863,19600000.0
2007-09-10 18:17:00,1.1862,1.18645,1.18618,1.18618,9000000.0
2007-09-10 18:18:00,1.18608,1.18636,1.18605,1.18612,17600000.0
2007-09-10 18:19:00,1.18638,1.18648,1.1857,1.1857,19000000.0
2007-09-10 18:20:00,1.18538,1.18538,1.18505,1.18517,12400000.0
2007-09-10 18:21:00,1.18556,1.18596,1.18546,1.18596,13400000.0
2007-09-10 18:22:00,1.18596,1.18664,1.18596,1.1863,17200000.0
2007-09-10 18:23:00,1.18634,1.18701,1.18634,1.18643,12600000.0
2007-09-10 18:24:00,1.18635,1.18651,1.18612,1.18649,10000000.0
2007-09-10 18:25:00,1.18648,1.18672,1.18646,1.18658,12800000.0
2007-09-10 18:26:00,1.18652,1.18652,1.18634,1.18637,31800000.0
2007-09-10 18:27:00,1.18654,1.1867,1.18641,1.18645,30000000.0
2007-09-10 18:28:00,1.18646,1.18675,1.18638,1.18654,16600000.0
2007-09-10 18:29:00,1.18613,1.18616,1.18603,1.18603,19000000.0
2007-09-10 18:30:00,1.18618,1.1864,1.18607,1.18613,8800000.0
2007-09-10 18:31:00,1.18632,1.18664,1.18632,1.18639,10200000.0
2007-09-10 18:32:00,1.18616,1.18651,1.18608,1.18619,12000000.0
2007-09-10 18:33:00,1.18641,1.18679,1.18641,1.18647,19800000.0
2007-09-10 18:34:00,1.18669,1.18692,1.18638,1.18638,15200000.0
2007-09-10 18:35:00,1.18647,1.18647,1.18623,1.18644,21400000.0
2007-09-10 18:36:00,1.18701,1.18701,1.18633,1.18636,11400000.0
2007-09-10 18:37:00,1.1867,1.1867,1.1867,1.1867,6800000.0
2007-09-10 18:38:00,1.18623,1.18651,1.18617,1.18618,6800000.0
2007-09-10 18:39:00,1.18637,1.18652,1.18615,1.18643,30200000.0
2007-09-10 18:40:00,1.18634,1.18643,1.18592,1.18637,16600000.0
2007-09-10 18:41:00,1.18615,1.18658,1.18605,1.18644,18600000.0
2007-09-10 18:42:00,1.18651,1.18663,1.18629,1.18634,26400000.0
2007-09-10 18:43:00,1.1862,1.18661,1.1862,1.18661,24000000.0
2007-09-10 18:44:00,1.18638,1.1865,1.18618,1.1865,14800000.0
2007-09-10 18:45:00,1.18653,1.18668,1.1864,1.18647,9000000.0
2007-09-10 18:46:00,1.18687,1.18705,1.18664,1.18705,20200000.0
2007-09-10 18:47:00,1.18669,1.18669,1.18615,1.18635,20400000.0
2007-09-10 18:48:00,1.18626,1.18675,1.18626,1.18652,12400000.0
2007-09-10 18:49:00,1.18658,1.18684,1.18637,1.1865,20200000.0
2007-09-10 18:51:00,1.18665,1.18704,1.18664,1.18664,10800000.0
2007-09-10 18:52:00,1.18679,1.18706,1.18646,1.18698,15600000.0
2007-09-10 18:53:00,1.18675,1.18727,1.18668,1.18705,23200000.0
2007-09-10 18:54:00,1.18659,1.18697,1.18655,1.18656,26800000.0
2007-09-10 18:56:00,1.18665,1.18699,1.18644,1.18699,29400000.0
2007-09-10 18:57:00,1.18706,1.18722,1.18673,1.18706,10000000.0
2007-09-10 18:58:00,1.18677,1.18739,1.18676,1.18739,7600000.0
2007-09-10 19:00:00,1.1871,1.1873,1.1871,1.1873,14400000.0
2007-09-10 19:01:00,1.18679,1.18727,1.18668,1.18717,14400000.0
2007-09-10 19:02:00,1.18679,1.18698,1.18667,1.18698,12600000.0
2007-09-10 19:03:00,1.18622,1.18647,1.18588,1.18588,11000000.0
2007-09-10 19:04:00,1.18603,1.18635,1.18592,1.18606,27400000.0
2007-09-10 19:05:00,1.18626,1.18666,1.18604,1.18625,10400000.0
2007-09-10 19:06:00,1.18634,1.18668,1.18629,1.18629,13000000.0
2007-09-10 19:07:00,1.18667,1.18697,1.18638,1.18674,12800000.0
2007-09-10 19:08:00,1.18657,1.18675,1.18636,1.18644,86600000.0
2007-09-10 19:09:00,1.18666,1.18703,1.18651,1.18651,14200000.0
2007-09-10 19:10:00,1.18672,1.18684,1.18644,1.18661,12800000.0
2007-09-10 19:11:00,1.18617,1.18661,1.18594,1.18601,12800000.0
2007-09-10 19:12:00,1.18611,1.18668,1.18611,1.18623,13000000.0
2007-09-10 19:13:00,1.18646,1.18676,1.18628,1.1863,10400000.0
2007-09-10 19:14:00,1.18623,1.18669,1.18621,1.18638,18600000.0
2007-09-10 19:15:00,1.18646,1.1866,1.18629,1.18657,10600000.0
2007-09-10 19:16:00,1.1868,1.18704,1.18655,1.18675,22200000.0
2007-09-10 19:17:00,1.1863,1.18691,1.1863,1.18656,16800000.0
2007-09-10 19:18:00,1.18654,1.18654,1.18615,1.18634,9800000.0
2007-09-10 19:19:00,1.18635,1.18636,1.18611,1.18623,23400000.0
2007-09-10 19:20:00,1.18648,1.18648,1.18606,1.18628,8400000.0
2007-09-10 19:21:00,1.1866,1.18666,1.18595,1.18606,17800000.0
2007-09-10 19:22:00,1.1861,1.18629,1.18584,1.18629,12400000.0
2007-09-10 19:23:00,1.18627,1.18642,1.18618,1.18642,21200000.0
2007-09-10 19:24:00,1.1864,1.18686,1.18632,1.18632,18600000.0
2007-09-10 19:25:00,1.18662,1.18662,1.1861,1.18612,13600000.0
2007-09-10 19:27:00,1.18659,1.18659,1.18602,1.18628,11400000.0
2007-09-10 19:28:00,1.18584,1.18594,1.18555,1.18555,16600000.0
2007-09-10 19:29:00,1.18581,1.18581,1.18551,1.18559,8400000.0
2007-09-10 19:30:00,1.18515,1.18515,1.18476,1.18476,9400000.0
2007-09-10 19:31:00,1.18475,1.18502,1.18474,1.18487,6200000.0
2007-09-10 19:32:00,1.18486,1.18486,1.18449,1.18449,16200000.0
2007-09-10 19:33:00,1.18411,1.18454,1.18408,1.18411,8600000.0
2007-09-10 19:34:00,1.18374,1.18452,1.18374,1.18396,19600000.0
2007-09-10 19:35:00,1.18403,1.18502,1.18401,1.18502,16200000.0
2007-09-10 19:36:00,1.18485,1.18545,1.18481,1.18481,10600000.0
2007-09-10 19:37:00,1.18478,1.1854,1.18478,1.18505,25200000.0
2007-09-10 19:38:00,1.18532,1.18537,1.18469,1.18489,19000000.0
2007-09-10 19:39:00,1.18459,1.1849,1.18459,1.1849,9400000.0
2007-09-10 19:40:00,1.18482,1.18511,1.18468,1.18496,17200000.0
2007-09-10 19:41:00,1.18505,1.18511,1.18466,1.18511,10200000.0
2007-09-10 19:42:00,1.18478,1.18522,1.1847,1.18507,22400000.0
2007-09-10 19:43:00,1.18533,1.18536,1.18506,1.18506,16600000.0
2007-09-10 19:44:00,1.1855,1.1858,1.1855,1.1856,17000000.0
2007-09-10 19:45:00,1.18504,1.18553,1.18471,1.18553,17000000.0
2007-09-10 19:46:00,1.18484,1.18528,1.18473,1.18483,20200000.0
2007-09-10 19:47:00,1.18497,1.18537,1.18497,1.18507,16400000.0
2007-09-10 19:48:00,1.1849,1.18509,1.1849,1.18503,18000000.0
2007-09-10 19:49:00,1.185,1.18541,1.185,1.18539,6600000.0
2007-09-10 19:50:00,1.18541,1.18563,1.1853,1.18537,18800000.0
2007-09-10 19:51:00,1.18471,1.18523,1.18471,1.18506,28000000.0
2007-09-10 19:52:00,1.18524,1.1853,1.18492,1.18512,16600000.0
2007-09-10 19:54:00,1.18534,1.18534,1.18455,1.18481,21200000.0
2007-09-10 19:55:00,1.18471,1.18518,1.18433,1.18518,14400000.0
2007-09-10 19:57:00,1.18482,1.18482,1.18434,1.18434,9600000.0
2007-09-10 19:58:00,1.18518,1.18568,1.18518,1.18546,10800000.0
2007-09-10 19:59:00,1.18548,1.186,1.1852,1.1852,19600000.0
2007-09-10 20:00:00,1.18558,1.18558,1.18531,1.18535,25400000.0
2007-09-10 20:01:00,1.18527,1.1854,1.18506,1.18506,14600000.0
2007-09-10 20:02:00,1.18557,1.1856,1.18496,1.18528,17800000.0
2007-09-10 20:03:00,1.18553,1.18569,1.18527,1.18569,11000000.0
2007-09-10 20:04:00,1.18552,1.18599,1.18552,1.18559,10000000.0
2007-09-10 20:05:00,1.18577,1.18639,1.18566,1.18639,26400000.0
2007-09-10 20:06:00,1.18585,1.18636,1.18585,1.18617,31000000.0
2007-09-10 20:07:00,1.18587,1.18604,1.18585,1.18604,9200000.0
2007-09-10 20:08:00,1.18584,1.18605,1.18581,1.18593,15800000.0
2007-09-10 20:09:00,1.18572,1.18617,1.18551,1.1858,25200000.0
2007-09-10 20:10:00,1.18569,1.18596,1.18544,1.18579,18200000.0
2007-09-10 20:12:00,1.18583,1.18583,1.18511,1.18517,6800000.0
2007-09-10 20:13:00,1.18501,1.18501,1.18481,1.18481,3200000.0
2007-09-10 20:14:00,1.18503,1.18526,1.18474,1.18526,14800000.0
2007-09-10 20:15:00,1.18479,1.18503,1.18446,1.18472,10000000.0
2007-09-10 20:16:00,1.18505,1.18513,1.18471,1.18471,16600000.0
2007-09-10 20:17:00,1.18501,1.18542,1.18493,1.18511,22800000.0
2007-09-10 20:18:00,1.1846,1.18519,1.18455,1.18508,16400000.0
2007-09-10 20:19:00,1.18497,1.18543,1.18497,1.18514,15000000.0
2007-09-10 20:20:00,1.1853,1.1853,1.18507,1.1853,14800000.0
2007-09-10 20:21:00,1.18488,1.18534,1.1848,1.18503,11200000.0
2007-09-10 20:22:00,1.18522,1.18548,1.18507,1.18507,16800000.0
2007-09-10 20:23:00,1.18527,1.18541,1.18492,1.18492,17200000.0
2007-09-10 20:24:00,1.18552,1.18552,1.18459,1.18505,19000000.0
2007-09-10 20:25:00,1.18588,1.18612,1.18528,1.18581,14200000.0
2007-09-10 20:26:00,1.1857,1.18623,1.1857,1.18599,18800000.0
2007-09-10 20:27:00,1.18569,1.18578,1.18545,1.18561,10000000.0
2007-09-10 20:28:00,1.18589,1.18663,1.18572,1.18663,17800000.0
2007-09-10 20:29:00,1.18674,1.18681,1.18623,1.18646,17000000.0
2007-09-10 20:30:00,1.18591,1.18629,1.18586,1.18595,24400000.0
2007-09-10 20:31:00,1.1858,1.18636,1.18573,1.18593,37000000.0
2007-09-10 20:32:00,1.18613,1.18613,1.18553,1.18555,9000000.0
2007-09-10 20:33:00,1.18555,1.18563,1.18542,1.18546,19200000.0
2007-09-10 20:34:00,1.1858,1.18605,1.18572,1.18585,10600000.0
2007-09-10 20:35:00,1.18582,1.18603,1.1857,1.18573,17400000.0
2007-09-10 20:36:00,1.1861,1.18621,1.18586,1.18586,17200000.0
2007-09-10 20:37:00,1.18639,1.18641,1.18607,1.1863,19000000.0
2007-09-10 20:38:00,1.18611,1.18625,1.18609,1.18625,5200000.0
2007-09-10 20:39:00,1.18605,1.18609,1.18571,1.18581,18400000.0
2007-09-10 20:40:00,1.1861,1.1861,1.186,1.186,13800000.0
2007-09-10 20:41:00,1.1861,1.1861,1.1861,1.1861,13800000.0
2007-09-10 20:42:00,1.186,1.1861,1.186,1.1861,13800000.0
2007-09-10 20:43:00,1.18587,1.18587,1.1853,1.18553,13800000.0
2007-09-10 20:44:00,1.18519,1.18519,1.18463,1.18496,8200000.0
2007-09-10 20:45:00,1.1857,1.186,1.1857,1.1859,5800000.0
2007-09-10 20:46:00,1.18514,1.18522,1.18514,1.18522,5800000.0
2007-09-10 20:47:00,1.18527,1.18566,1.18527,1.18546,11800000.0
2007-09-10 20:48:00,1.18579,1.18606,1.1853,1.18576,12400000.0
2007-09-10 20:49:00,1.18557,1.18573,1.18545,1.18545,14400000.0
2007-09-10 20:50:00,1.1858,1.1858,1.18553,1.18558,10400000.0
2007-09-10 20:51:00,1.18551,1.18586,1.18536,1.18561,17000000.0
2007-09-10 20:52:00,1.186,1.18619,1.18585,1.18592,22200000.0
2007-09-10 20:53:00,1.18601,1.18601,1.18568,1.18589,9400000.0
2007-09-10 20:54:00,1.18576,1.1862,1.18561,1.18576,14000000.0
2007-09-10 20:55:00,1.18545,1.18591,1.18522,1.18543,22400000.0
2007-09-10 20:56:00,1.18517,1.18554,1.18506,1.18543,14600000.0
2007-09-10 20:57:00,1.18571,1.18572,1.18544,1.18572,9200000.0
2007-09-10 20:58:00,1.18554,1.18582,1.18528,1.18551,18400000.0
2007-09-10 20:59:00,1.18524,1.18564,1.18524,1.18548,15400000.0
2007-09-10 21:00:00,1.18557,1.18589,1.18533,1.18589,9200000.0
2007-09-10 21:01:00,1.18539,1.18566,1.18539,1.18566,11400000.0
2007-09-10 21:02:00,1.18552,1.18588,1.18543,1.18579,17600000.0
2007-09-10 21:03:00,1.18585,1.18585,1.18507,1.18563,19800000.0
2007-09-10 21:04:00,1.18547,1.18555,1.18521,1.18555,24400000.0
2007-09-10 21:05:00,1.1851,1.18524,1.18496,1.18496,14200000.0
2007-09-10 21:06:00,1.1849,1.18548,1.1849,1.18501,25000000.0
2007-09-10 21:07:00,1.18472,1.18507,1.18461,1.18461,18600000.0
2007-09-10 21:08:00,1.18502,1.18541,1.18499,1.18499,16600000.0
2007-09-10 21:09:00,1.18496,1.18496,1.18449,1.18457,6800000.0
2007-09-10 21:10:00,1.18467,1.18492,1.18467,1.18483,10600000.0
2007-09-10 21:11:00,1.18509,1.18519,1.18494,1.18495,12200000.0
2007-09-10 21:12:00,1.18472,1.1852,1.18411,1.18411,15200000.0
2007-09-10 21:13:00,1.18444,1.18471,1.18411,1.18425,17800000.0
2007-09-10 21:14:00,1.18378,1.18411,1.18357,1.18411,14200000.0
2007-09-10 21:15:00,1.18331,1.18393,1.18331,1.18376,18800000.0
2007-09-10 21:16:00,1.1838,1.18384,1.18351,1.18358,15200000.0
2007-09-10 21:17:00,1.1832,1.18399,1.18281,1.18399,18600000.0
2007-09-10 21:18:00,1.18378,1.18402,1.18378,1.18383,12000000.0
2007-09-10 21:19:00,1.18404,1.18421,1.18373,1.18385,17000000.0
2007-09-10 21:20:00,1.18378,1.18421,1.18354,1.18373,13200000.0
2007-09-10 21:21:00,1.18371,1.18406,1.18341,1.18341,23000000.0
2007-09-10 21:22:00,1.18319,1.18353,1.18317,1.18317,26600000.0
2007-09-10 21:23:00,1.18307,1.18307,1.18184,1.18184,26800000.0
2007-09-10 21:24:00,1.18151,1.18203,1.18151,1.18203,13000000.0
2007-09-10 21:25:00,1.18222,1.18242,1.18218,1.18224,10800000.0
2007-09-10 21:26:00,1.18231,1.18236,1.18207,1.18219,18400000.0
2007-09-10 21:27:00,1.18253,1.18253,1.18186,1.18186,15200000.0
2007-09-10 21:28:00,1.1822,1.18251,1.18205,1.18219,11200000.0
2007-09-10 21:29:00,1.18232,1.18269,1.1822,1.18226,19600000.0
2007-09-10 21:30:00,1.18199,1.18245,1.18199,1.18214,13600000.0
2007-09-10 21:31:00,1.18183,1.18222,1.18167,1.18222,15000000.0
2007-09-10 21:32:00,1.18212,1.18223,1.18182,1.18182,9400000.0
2007-09-10 21:33:00,1.18248,1.18248,1.18206,1.18225,15400000.0
2007-09-10 21:34:00,1.18197,1.18225,1.18197,1.18217,20400000.0
2007-09-10 21:35:00,1.18233,1.18247,1.18175,1.18247,9600000.0
2007-09-10 21:36:00,1.18232,1.18252,1.18227,1.18241,16600000.0
2007-09-10 21:37:00,1.18298,1.18298,1.18251,1.18292,16600000.0
2007-09-10 21:38:00,1.18261,1.18332,1.18252,1.18252,18200000.0
2007-09-10 21:39:00,1.18271,1.18274,1.18265,1.18274,18600000.0
2007-09-10 21:40:00,1.1829,1.1829,1.18246,1.18256,7400000.0
2007-09-10 21:41:00,1.18296,1.18329,1.18278,1.18278,26400000.0
2007-09-10 21:42:00,1.18301,1.18339,1.1829,1.18339,23800000.0
2007-09-10 21:43:00,1.18328,1.1841,1.18308,1.18339,21200000.0
2007-09-10 21:44:00,1.18341,1.18351,1.18327,1.18327,17400000.0
2007-09-10 21:45:00,1.18327,1.18327,1.18268,1.18277,22000000.0
2007-09-10 21:46:00,1.18298,1.18318,1.18298,1.183,6200000.0
2007-09-10 21:47:00,1.1831,1.18364,1.1831,1.18339,14600000.0
2007-09-10 21:48:00,1.18341,1.18367,1.18316,1.1833,25200000.0
2007-09-10 21:49:00,1.18324,1.18347,1.18314,1.18314,12000000.0
2007-09-10 21:50:00,1.1841,1.1841,1.1841,1.1841,10600000.0
2007-09-10 21:51:00,1.18343,1.18367,1.18343,1.18354,10600000.0
2007-09-10 21:52:00,1.1835,1.1835,1.18301,1.18333,20000000.0
2007-09-10 21:53:00,1.1834,1.18381,1.18336,1.1835,12000000.0
2007-09-10 21:54:00,1.18337,1.1836,1.1833,1.18343,19200000.0
2007-09-10 21:55:00,1.18325,1.18355,1.18316,1.18342,11400000.0
2007-09-10 21:56:00,1.18368,1.18383,1.18338,1.18383,13600000.0
2007-09-10 21:57:00,1.18393,1.184,1.18345,1.184,13000000.0
2007-09-10 21:58:00,1.18397,1.18415,1.18338,1.18405,17400000.0
2007-09-10 21:59:00,1.1839,1.18437,1.18359,1.18427,27200000.0
2007-09-10 22:00:00,1.184,1.18422,1.18376,1.18381,13600000.0
2007-09-10 22:01:00,1.18451,1.18451,1.18388,1.18394,7800000.0
2007-09-10 22:02:00,1.18413,1.18413,1.18383,1.1841,13400000.0
2007-09-10 22:03:00,1.18398,1.1842,1.18374,1.18397,10600000.0
2007-09-10 22:04:00,1.18394,1.18416,1.18369,1.18406,23200000.0
2007-09-10 22:05:00,1.18396,1.18402,1.18315,1.18363,24600000.0
2007-09-10 22:06:00,1.1847,1.1847,1.1847,1.1847,16000000.0
2007-09-10 22:07:00,1.18394,1.18411,1.18352,1.18371,16000000.0
2007-09-10 22:08:00,1.18409,1.18466,1.18395,1.18419,11400000.0
2007-09-10 22:09:00,1.18403,1.18415,1.18382,1.18396,12000000.0
2007-09-10 22:10:00,1.18389,1.18422,1.18365,1.18365,11200000.0
2007-09-10 22:11:00,1.18367,1.18412,1.18342,1.18342,19200000.0
2007-09-10 22:12:00,1.18344,1.18371,1.18343,1.18351,18400000.0
2007-09-10 22:13:00,1.18326,1.18363,1.18325,1.18351,12600000.0
2007-09-10 22:14:00,1.18354,1.1836,1.18341,1.1836,7400000.0
2007-09-10 22:15:00,1.18409,1.18423,1.18382,1.18421,26400000.0
2007-09-10 22:16:00,1.18402,1.18428,1.18402,1.18413,36400000.0
2007-09-10 22:17:00,1.18399,1.18438,1.18389,1.18438,20200000.0
2007-09-10 22:18:00,1.18406,1.1845,1.18406,1.18415,21800000.0
2007-09-10 22:19:00,1.18425,1.18425,1.18386,1.18407,8000000.0
2007-09-10 22:20:00,1.18382,1.18439,1.18372,1.18391,33200000.0
2007-09-10 22:22:00,1.1845,1.1845,1.1845,1.1845,13600000.0
2007-09-10 22:23:00,1.18377,1.18382,1.18377,1.18379,13600000.0
2007-09-10 22:24:00,1.1837,1.18396,1.18365,1.18371,10400000.0
2007-09-10 22:25:00,1.184,1.18403,1.18363,1.18392,16000000.0
2007-09-10 22:26:00,1.18377,1.18396,1.18355,1.18387,17600000.0
2007-09-10 22:28:00,1.18382,1.18425,1.18367,1.18386,7200000.0
2007-09-10 22:29:00,1.18385,1.18435,1.18385,1.18397,9400000.0
2007-09-10 22:30:00,1.18409,1.18423,1.18361,1.18402,11800000.0
2007-09-10 22:31:00,1.1844,1.1844,1.1844,1.1844,18200000.0
2007-09-10 22:32:00,1.1845,1.1845,1.1842,1.1842,18200000.0
2007-09-10 22:33:00,1.1835,1.18381,1.18319,1.18319,18200000.0
2007-09-10 22:34:00,1.18353,1.18393,1.18353,1.18393,20200000.0
2007-09-10 22:35:00,1.18356,1.18373,1.18289,1.18289,9800000.0
2007-09-10 22:36:00,1.18265,1.18298,1.1826,1.18295,10000000.0
2007-09-10 22:37:00,1.18303,1.1836,1.18303,1.18346,7800000.0
2007-09-10 22:38:00,1.18342,1.18374,1.18328,1.18329,13000000.0
2007-09-10 22:39:00,1.18361,1.18361,1.18318,1.18327,9000000.0
2007-09-10 22:40:00,1.18327,1.18335,1.18288,1.18335,9200000.0
2007-09-10 22:41:00,1.18349,1.18379,1.18349,1.18379,3200000.0
2007-09-10 22:42:00,1.18359,1.18377,1.18356,1.18363,11200000.0
2007-09-10 22:43:00,1.18334,1.18346,1.18246,1.18257,18800000.0
2007-09-10 22:44:00,1.18229,1.18306,1.18223,1.18285,18000000.0
2007-09-10 22:46:00,1.18326,1.18364,1.18326,1.18358,8200000.0
2007-09-10 22:47:00,1.1844,1.1844,1.1843,1.1843,8600000.0
2007-09-10 22:48:00,1.18387,1.18396,1.18356,1.18356,8600000.0
2007-09-10 22:49:00,1.18386,1.18432,1.1836,1.18375,13200000.0
2007-09-10 22:50:00,1.18361,1.18361,1.18346,1.18349,7800000.0
2007-09-10 22:51:00,1.18339,1.18339,1.18291,1.18291,25000000.0
2007-09-10 22:52:00,1.18339,1.18355,1.18328,1.18355,13600000.0
2007-09-10 22:53:00,1.18371,1.18371,1.18318,1.18318,21600000.0
2007-09-10 22:54:00,1.1835,1.18365,1.18345,1.18365,21000000.0
2007-09-10 22:55:00,1.18405,1.18425,1.18372,1.18386,7000000.0
2007-09-10 22:56:00,1.18386,1.18386,1.18346,1.18346,7400000.0
2007-09-10 22:57:00,1.1841,1.1841,1.184,1.184,9800000.0
2007-09-10 22:58:00,1.18308,1.18335,1.18297,1.18324,9800000.0
2007-09-10 22:59:00,1.18325,1.18325,1.18282,1.18298,24400000.0
2007-09-10 23:00:00,1.18307,1.18338,1.1828,1.18338,14800000.0
2007-09-10 23:01:00,1.18346,1.18373,1.18317,1.18347,34000000.0
2007-09-10 23:02:00,1.18368,1.18375,1.18355,1.18375,8200000.0
2007-09-10 23:03:00,1.18398,1.18417,1.18366,1.18379,27200000.0
2007-09-10 23:04:00,1.18392,1.18427,1.18389,1.18395,13600000.0
2007-09-10 23:05:00,1.18357,1.18384,1.18337,1.18377,16800000.0
2007-09-10 23:06:00,1.18345,1.18383,1.18304,1.18304,12400000.0
2007-09-10 23:07:00,1.18337,1.18347,1.18332,1.18339,16600000.0
2007-09-10 23:08:00,1.18365,1.18398,1.18348,1.1836,15600000.0
2007-09-10 23:09:00,1.1848,1.1848,1.1846,1.1846,14000000.0
2007-09-10 23:10:00,1.1848,1.1848,1.1848,1.1848,14000000.0
2007-09-10 23:11:00,1.18354,1.18393,1.18354,1.18393,14000000.0
2007-09-10 23:12:00,1.18419,1.1844,1.18404,1.18411,18800000.0
2007-09-10 23:13:00,1.18417,1.18439,1.18399,1.18421,20400000.0
2007-09-10 23:15:00,1.18448,1.18495,1.18428,1.18494,20600000.0
2007-09-10 23:16:00,1.18419,1.18501,1.18419,1.18452,18800000.0
2007-09-10 23:18:00,1.18446,1.18457,1.18445,1.18449,17800000.0
2007-09-10 23:19:00,1.18339,1.18391,1.18339,1.1838,9200000.0
2007-09-10 23:20:00,1.18388,1.18405,1.18385,1.18385,8800000.0
2007-09-10 23:21:00,1.1836,1.18385,1.1835,1.1835,15800000.0
2007-09-10 23:22:00,1.18316,1.18353,1.18316,1.18353,12400000.0
2007-09-10 23:23:00,1.18378,1.18411,1.18368,1.18389,20600000.0
2007-09-10 23:24:00,1.18394,1.18421,1.18379,1.18421,15600000.0
2007-09-10 23:25:00,1.18531,1.18543,1.18509,1.18509,7800000.0
2007-09-10 23:26:00,1.18512,1.18512,1.18399,1.18456,13800000.0
2007-09-10 23:27:00,1.18478,1.18504,1.18464,1.18504,13600000.0
2007-09-10 23:28:00,1.18479,1.18565,1.18479,1.18535,19400000.0
2007-09-10 23:29:00,1.1853,1.18563,1.18487,1.18563,40400000.0
2007-09-10 23:30:00,1.18574,1.18589,1.18534,1.18534,11200000.0
2007-09-10 23:31:00,1.18551,1.18578,1.18551,1.18578,15400000.0
2007-09-10 23:32:00,1.18571,1.18592,1.18549,1.18585,28000000.0
2007-09-10 23:33:00,1.1854,1.18584,1.1852,1.1853,17600000.0
2007-09-10 23:34:00,1.18572,1.18598,1.18572,1.18588,14600000.0
2007-09-10 23:35:00,1.18517,1.18572,1.18516,1.18538,15800000.0
2007-09-10 23:36:00,1.18512,1.18536,1.18512,1.18523,21600000.0
2007-09-10 23:37:00,1.18553,1.18571,1.18538,1.18558,16400000.0
2007-09-10 23:39:00,1.18569,1.18633,1.18566,1.18571,18800000.0
2007-09-10 23:40:00,1.18587,1.18636,1.18545,1.18579,9200000.0
2007-09-10 23:41:00,1.18592,1.18592,1.18538,1.18583,15600000.0
2007-09-10 23:42:00,1.1864,1.1864,1.1864,1.1864,7800000.0
2007-09-10 23:43:00,1.18556,1.18569,1.18547,1.18567,7800000.0
2007-09-10 23:44:00,1.18532,1.18532,1.185,1.185,8200000.0
2007-09-10 23:45:00,1.18468,1.18529,1.18453,1.18529,10400000.0
2007-09-10 23:46:00,1.18495,1.18543,1.18465,1.18543,12400000.0
2007-09-10 23:47:00,1.18507,1.18512,1.18479,1.18479,11400000.0
2007-09-10 23:48:00,1.18491,1.18534,1.18486,1.18534,16600000.0
2007-09-10 23:49:00,1.18517,1.18517,1.18498,1.18498,22600000.0
2007-09-10 23:50:00,1.18526,1.18551,1.18478,1.18551,9800000.0
2007-09-10 23:51:00,1.18517,1.18534,1.1849,1.1849,10000000.0
2007-09-10 23:52:00,1.1862,1.1862,1.1861,1.1861,19400000.0
2007-09-10 23:53:00,1.1852,1.18525,1.18493,1.1852,19400000.0
2007-09-10 23:54:00,1.18507,1.18531,1.18507,1.18513,13800000.0
2007-09-10 23:55:00,1.18497,1.18546,1.18484,1.18515,12400000.0
2007-09-10 23:56:00,1.18518,1.18536,1.1851,1.1851,18000000.0
2007-09-10 23:59:00,1.18474,1.18554,1.18474,1.18547,12800000.0
2007-09-11 00:00:00,1.18555,1.18593,1.18509,1.18509,14800000.0
2007-09-11 00:01:00,1.18537,1.18599,1.18537,1.18554,19200000.0
2007-09-11 00:02:00,1.18538,1.18561,1.18538,1.18538,16400000.0
2007-09-11 00:03:00,1.18536,1.1858,1.18531,1.18556,10600000.0
2007-09-11 00:04:00,1.1856,1.18601,1.1855,1.18576,16200000.0
2007-09-11 00:05:00,1.18529,1.18554,1.18527,1.18532,10000000.0
2007-09-11 00:06:00,1.18554,1.18554,1.18445,1.18528,12800000.0
2007-09-11 00:07:00,1.18502,1.18567,1.18502,1.18563,19600000.0
2007-09-11 00:08:00,1.18508,1.18545,1.18508,1.18526,10200000.0
2007-09-11 00:09:00,1.18551,1.18577,1.18535,1.1856,12400000.0
2007-09-11 00:10:00,1.18579,1.18582,1.1856,1.1858,13000000.0
2007-09-11 00:11:00,1.1855,1.18573,1.18541,1.18541,17200000.0
2007-09-11 00:12:00,1.18546,1.18581,1.18545,1.18572,11800000.0
2007-09-11 00:13:00,1.18563,1.18573,1.18504,1.1854,22400000.0
2007-09-11 00:14:00,1.1863,1.1865,1.1863,1.1863,13400000.0
2007-09-11 00:15:00,1.18574,1.18608,1.18574,1.18608,13400000.0
2007-09-11 00:16:00,1.18553,1.18555,1.1854,1.18555,5800000.0
2007-09-11 00:17:00,1.18562,1.18562,1.18484,1.18555,28600000.0
2007-09-11 00:18:00,1.18567,1.18567,1.18504,1.18522,9000000.0
2007-09-11 00:19:00,1.18536,1.18559,1.18517,1.18545,17200000.0
2007-09-11 00:20:00,1.18537,1.18587,1.18537,1.18572,13600000.0
2007-09-11 00:21:00,1.18565,1.18565,1.18545,1.18552,14400000.0
2007-09-11 00:22:00,1.18576,1.18595,1.1855,1.18555,12400000.0
2007-09-11 00:24:00,1.18574,1.18606,1.18563,1.18568,22800000.0
2007-09-11 00:25:00,1.18598,1.18598,1.18535,1.18542,15200000.0
2007-09-11 00:26:00,1.18544,1.18599,1.18544,1.18566,17400000.0
2007-09-11 00:27:00,1.1865,1.1865,1.1863,1.1863,10800000.0
2007-09-11 00:28:00,1.18581,1.1859,1.18557,1.18572,10800000.0
2007-09-11 00:29:00,1.18578,1.18607,1.18566,1.18586,20200000.0
2007-09-11 00:30:00,1.18564,1.18589,1.18543,1.18589,19400000.0
2007-09-11 00:31:00,1.1857,1.18618,1.18541,1.18618,17600000.0
2007-09-11 00:32:00,1.18597,1.18626,1.18597,1.18623,19600000.0
2007-09-11 00:33:00,1.18606,1.18616,1.18558,1.18586,13000000.0
2007-09-11 00:34:00,1.18625,1.18625,1.18588,1.18623,22800000.0
2007-09-11 00:35:00,1.18618,1.18633,1.18602,1.18607,29200000.0
2007-09-11 00:36:00,1.18596,1.18624,1.18579,1.18582,17800000.0
2007-09-11 00:37:00,1.18601,1.18648,1.18586,1.18595,34400000.0
2007-09-11 00:38:00,1.18592,1.18616,1.18592,1.18596,9600000.0
2007-09-11 00:39:00,1.1867,1.1867,1.1867,1.1867,11800000.0
2007-09-11 00:41:00,1.18587,1.18587,1.18576,1.18581,11800000.0
2007-09-11 00:43:00,1.18592,1.18592,1.18507,1.18507,18800000.0
2007-09-11 00:44:00,1.18542,1.18547,1.18503,1.18547,12200000.0
2007-09-11 00:45:00,1.18507,1.18582,1.18507,1.18568,15200000.0
2007-09-11 00:46:00,1.18628,1.18636,1.18595,1.18635,18800000.0
2007-09-11 00:47:00,1.18585,1.18605,1.18577,1.18598,10800000.0
2007-09-11 00:48:00,1.18626,1.18629,1.18586,1.18617,17000000.0
2007-09-11 00:49:00,1.18656,1.18695,1.18629,1.18691,11800000.0
2007-09-11 00:50:00,1.18596,1.18696,1.18596,1.18609,25800000.0
2007-09-11 00:51:00,1.1868,1.1869,1.1868,1.1869,15800000.0
2007-09-11 00:52:00,1.18602,1.18674,1.18584,1.18674,15800000.0
2007-09-11 00:53:00,1.18651,1.18669,1.18615,1.18642,24800000.0
2007-09-11 00:54:00,1.18661,1.18661,1.18587,1.1862,21400000.0
2007-09-11 00:55:00,1.18665,1.18665,1.18606,1.18606,14200000.0
2007-09-11 00:56:00,1.1864,1.18668,1.18624,1.18624,17200000.0
2007-09-11 00:57:00,1.1863,1.18643,1.18568,1.18605,12400000.0
2007-09-11 00:58:00,1.1861,1.1861,1.18572,1.18572,19200000.0
2007-09-11 00:59:00,1.18562,1.18591,1.18555,1.18577,23400000.0
2007-09-11 01:00:00,1.18577,1.18635,1.18573,1.18635,27200000.0
2007-09-11 01:01:00,1.18646,1.18658,1.18603,1.18603,16000000.0
2007-09-11 01:02:00,1.18615,1.18615,1.18599,1.18599,5800000.0
2007-09-11 01:03:00,1.18614,1.18631,1.18605,1.18624,14400000.0
2007-09-11 01:04:00,1.18612,1.18636,1.18582,1.1861,11400000.0
2007-09-11 01:05:00,1.18603,1.18625,1.18593,1.18602,19600000.0
2007-09-11 01:06:00,1.18626,1.18626,1.18563,1.18563,21600000.0
2007-09-11 01:07:00,1.18576,1.18618,1.18565,1.18583,17400000.0
2007-09-11 01:08:00,1.18599,1.18599,1.18594,1.18594,2600000.0
2007-09-11 01:09:00,1.18557,1.18557,1.18536,1.18554,24200000.0
2007-09-11 01:10:00,1.1855,1.18599,1.18544,1.18562,10000000.0
2007-09-11 01:11:00,1.18574,1.18574,1.18551,1.18551,2600000.0
2007-09-11 01:12:00,1.18558,1.18558,1.1851,1.18558,12800000.0
2007-09-11 01:13:00,1.18569,1.18574,1.18543,1.18566,23800000.0
2007-09-11 01:14:00,1.18552,1.18598,1.18552,1.18593,14000000.0
2007-09-11 01:15:00,1.18584,1.18584,1.18545,1.18566,11400000.0
2007-09-11 01:16:00,1.18582,1.18624,1.18582,1.18604,18000000.0
2007-09-11 01:17:00,1.18593,1.18658,1.18593,1.18614,27600000.0
2007-09-11 01:18:00,1.18545,1.18588,1.18545,1.18554,15000000.0
2007-09-11 01:19:00,1.18571,1.18609,1.18571,1.18598,5600000.0
2007-09-11 01:20:00,1.18627,1.18627,1.18591,1.18615,15800000.0
2007-09-11 01:21:00,1.18592,1.18653,1.18592,1.18593,12000000.0
2007-09-11 01:25:00,1.18606,1.18636,1.18606,1.18636,9600000.0
2007-09-11 01:26:00,1.18619,1.18619,1.18592,1.18607,17600000.0
2007-09-11 01:27:00,1.18635,1.18673,1.18635,1.18647,12200000.0
2007-09-11 01:28:00,1.18655,1.18682,1.1865,1.18677,31400000.0
2007-09-11 01:29:00,1.187,1.187,1.18641,1.18692,18200000.0
2007-09-11 01:30:00,1.18654,1.18704,1.18653,1.18653,17800000.0
2007-09-11 01:31:00,1.18627,1.18691,1.18627,1.18664,16800000.0
2007-09-11 01:32:00,1.18668,1.18677,1.18645,1.18645,16200000.0
2007-09-11 01:33:00,1.18629,1.18694,1.18629,1.18691,18000000.0
2007-09-11 01:34:00,1.18643,1.18659,1.18624,1.18659,8200000.0
2007-09-11 01:35:00,1.18673,1.18719,1.18643,1.18719,21600000.0
2007-09-11 01:36:00,1.18662,1.18691,1.18635,1.18691,10600000.0
2007-09-11 01:37:00,1.18673,1.18673,1.1862,1.1862,18600000.0
2007-09-11 01:38:00,1.18617,1.18689,1.18617,1.18627,19800000.0
2007-09-11 01:39:00,1.18664,1.18669,1.18642,1.18642,23200000.0
2007-09-11 01:40:00,1.18643,1.18678,1.18616,1.18616,21600000.0
2007-09-11 01:41:00,1.18662,1.18662,1.18593,1.18618,8000000.0
2007-09-11 01:42:00,1.18602,1.1869,1.18602,1.18666,21400000.0
2007-09-11 01:43:00,1.18629,1.18645,1.18618,1.1864,9200000.0
2007-09-11 01:44:00,1.18648,1.18649,1.18621,1.18621,14400000.0
2007-09-11 01:45:00,1.18656,1.18656,1.18656,1.18656,2000000.0
2007-09-11 01:46:00,1.1869,1.1869,1.18612,1.1864,12200000.0
2007-09-11 01:47:00,1.18652,1.18705,1.18641,1.18705,21400000.0
2007-09-11 01:48:00,1.18686,1.18699,1.18643,1.18674,11400000.0
2007-09-11 01:49:00,1.18657,1.18676,1.18615,1.18615,12600000.0
2007-09-11 01:50:00,1.18647,1.18665,1.18644,1.18649,13200000.0
2007-09-11 01:51:00,1.18625,1.18654,1.18625,1.18645,12200000.0
2007-09-11 01:52:00,1.18651,1.18684,1.18648,1.18663,18000000.0
2007-09-11 01:53:00,1.18654,1.18655,1.18588,1.18619,9800000.0
2007-09-11 01:54:00,1.18624,1.18642,1.18624,1.18638,15800000.0
2007-09-11 01:55:00,1.1863,1.18642,1.18616,1.18634,16000000.0
2007-09-11 01:56:00,1.18631,1.18631,1.18606,1.18606,10200000.0
2007-09-11 01:57:00,1.18653,1.18653,1.18591,1.186,18600000.0
2007-09-11 01:58:00,1.18667,1.18677,1.18617,1.18623,17000000.0
2007-09-11 01:59:00,1.1866,1.1866,1.1865,1.1866,31000000.0
2007-09-11 02:00:00,1.18608,1.18614,1.18593,1.18601,31000000.0
2007-09-11 02:01:00,1.18594,1.18642,1.18588,1.18588,18000000.0
2007-09-11 02:02:00,1.18569,1.18617,1.18567,1.18595,13000000.0
2007-09-11 02:03:00,1.18604,1.18608,1.18599,1.18608,8800000.0
2007-09-11 02:04:00,1.186,1.1862,1.18536,1.18561,12400000.0
2007-09-11 02:05:00,1.18548,1.18586,1.18509,1.18537,10000000.0
2007-09-11 02:06:00,1.18569,1.18577,1.18534,1.18562,13200000.0
2007-09-11 02:07:00,1.18548,1.18584,1.18548,1.18563,21000000.0
2007-09-11 02:08:00,1.18525,1.18571,1.18515,1.18515,14600000.0
2007-09-11 02:09:00,1.18538,1.18566,1.18511,1.1854,21800000.0
2007-09-11 02:10:00,1.18548,1.18582,1.18548,1.18552,13400000.0
2007-09-11 02:11:00,1.18566,1.18607,1.18566,1.18605,13800000.0
2007-09-11 02:12:00,1.18625,1.18625,1.18593,1.18593,5800000.0
2007-09-11 02:13:00,1.18589,1.18642,1.18589,1.18642,14400000.0
2007-09-11 02:14:00,1.18653,1.18653,1.186,1.186,28800000.0
2007-09-11 02:15:00,1.18569,1.18656,1.18569,1.18616,14600000.0
2007-09-11 02:16:00,1.18657,1.1866,1.18639,1.18651,11600000.0
2007-09-11 02:17:00,1.1868,1.187,1.1867,1.187,21800000.0
2007-09-11 02:18:00,1.18667,1.18667,1.18589,1.18609,21800000.0
2007-09-11 02:19:00,1.18629,1.18644,1.18628,1.18631,28600000.0
2007-09-11 02:20:00,1.1861,1.18629,1.18593,1.18599,17400000.0
2007-09-11 02:21:00,1.18591,1.18616,1.18572,1.18608,17200000.0
2007-09-11 02:22:00,1.18611,1.18627,1.18598,1.18627,14200000.0
2007-09-11 02:23:00,1.18625,1.18674,1.18625,1.18649,7400000.0
2007-09-11 02:24:00,1.18662,1.18698,1.18645,1.1867,18000000.0
2007-09-11 02:25:00,1.18663,1.18677,1.18651,1.18675,12400000.0
2007-09-11 02:26:00,1.18655,1.18671,1.18594,1.18671,20000000.0
2007-09-11 02:27:00,1.18685,1.18693,1.1865,1.18674,16800000.0
2007-09-11 02:28:00,1.18687,1.18741,1.18687,1.18741,11000000.0
2007-09-11 02:29:00,1.18688,1.18721,1.1863,1.18684,7600000.0
2007-09-11 02:30:00,1.18665,1.18697,1.18663,1.18683,17200000.0
2007-09-11 02:31:00,1.18688,1.18743,1.18688,1.18743,4800000.0
2007-09-11 02:32:00,1.18723,1.18723,1.187,1.18709,12200000.0
2007-09-11 02:33:00,1.18678,1.18773,1.18678,1.18712,18600000.0
2007-09-11 02:34:00,1.1875,1.1877,1.1875,1.1876,18200000.0
2007-09-11 02:35:00,1.18708,1.18734,1.18691,1.18691,18200000.0
2007-09-11 02:36:00,1.18707,1.18716,1.18684,1.18686,25600000.0
2007-09-11 02:37:00,1.18699,1.18726,1.18672,1.18704,21800000.0
2007-09-11 02:38:00,1.18684,1.18728,1.18678,1.18711,12400000.0
2007-09-11 02:39:00,1.18728,1.18778,1.18717,1.18717,17800000.0
2007-09-11 02:40:00,1.1867,1.18721,1.1867,1.18707,29200000.0
2007-09-11 02:41:00,1.18729,1.18778,1.18711,1.18725,9400000.0
2007-09-11 02:42:00,1.18765,1.18802,1.18728,1.18729,10400000.0
2007-09-11 02:43:00,1.1872,1.18754,1.18689,1.18727,12800000.0
2007-09-11 02:44:00,1.18744,1.18781,1.18736,1.18757,26000000.0
2007-09-11 02:45:00,1.18756,1.18766,1.18724,1.18766,14800000.0
2007-09-11 02:46:00,1.18766,1.18815,1.18759,1.18775,14400000.0
2007-09-11 02:47:00,1.18747,1.18796,1.18734,1.18734,9400000.0
2007-09-11 02:48:00,1.1884,1.1884,1.1883,1.1883,20800000.0
2007-09-11 02:49:00,1.18801,1.18816,1.18779,1.18779,20800000.0
2007-09-11 02:50:00,1.1881,1.18822,1.18782,1.18806,14000000.0
2007-09-11 02:51:00,1.18768,1.18822,1.18768,1.18811,9600000.0
2007-09-11 02:52:00,1.18855,1.18855,1.18817,1.18829,14000000.0
2007-09-11 02:53:00,1.18808,1.18877,1.18808,1.18858,10800000.0
2007-09-11 02:54:00,1.189,1.1892,1.189,1.1892,17800000.0
2007-09-11 02:55:00,1.18854,1.18875,1.1883,1.1885,17800000.0
2007-09-11 02:56:00,1.18823,1.18897,1.18823,1.18869,14000000.0
2007-09-11 02:57:00,1.18866,1.18894,1.18858,1.18858,4200000.0
2007-09-11 02:58:00,1.18907,1.18944,1.18907,1.18922,11600000.0
2007-09-11 02:59:00,1.18909,1.18925,1.18861,1.18871,15800000.0
2007-09-11 03:00:00,1.18868,1.18928,1.18868,1.18893,23600000.0
2007-09-11 03:01:00,1.18881,1.18922,1.18874,1.18885,26000000.0
2007-09-11 03:02:00,1.18895,1.1891,1.18885,1.1891,8800000.0
2007-09-11 03:03:00,1.18878,1.18931,1.18849,1.18899,19400000.0
2007-09-11 03:04:00,1.18878,1.18923,1.18858,1.18858,20800000.0
2007-09-11 03:05:00,1.18898,1.18928,1.18894,1.18928,10400000.0
2007-09-11 03:06:00,1.18907,1.18935,1.18898,1.18935,23400000.0
2007-09-11 03:07:00,1.18923,1.18955,1.1891,1.18931,17000000.0
2007-09-11 03:08:00,1.18918,1.1894,1.18901,1.18929,9200000.0
2007-09-11 03:09:00,1.18917,1.18938,1.18915,1.18938,4800000.0
2007-09-11 03:10:00,1.18898,1.18936,1.18868,1.18917,27000000.0
2007-09-11 03:11:00,1.1889,1.18927,1.1888,1.18927,13400000.0
2007-09-11 03:12:00,1.18892,1.18927,1.18889,1.18917,7600000.0
2007-09-11 03:13:00,1.18923,1.18923,1.18885,1.18885,15400000.0
2007-09-11 03:14:00,1.18905,1.18907,1.18871,1.18871,10200000.0
2007-09-11 03:15:00,1.18895,1.18919,1.18867,1.18867,9800000.0
2007-09-11 03:16:00,1.18862,1.18912,1.18862,1.18912,7600000.0
2007-09-11 03:18:00,1.18926,1.1894,1.18912,1.1892,14800000.0
2007-09-11 03:19:00,1.18899,1.18923,1.1886,1.1886,12400000.0
2007-09-11 03:20:00,1.18891,1.18925,1.18881,1.18925,19400000.0
2007-09-11 03:21:00,1.18893,1.18902,1.18892,1.18892,8600000.0
2007-09-11 03:22:00,1.18918,1.18923,1.18889,1.18907,10800000.0
2007-09-11 03:23:00,1.18883,1.18902,1.18856,1.18902,11000000.0
2007-09-11 03:24:00,1.1892,1.18948,1.18871,1.1891,18400000.0
2007-09-11 03:25:00,1.1889,1.18912,1.18886,1.18912,8200000.0
2007-09-11 03:26:00,1.18915,1.18926,1.1887,1.18901,13600000.0
2007-09-11 03:27:00,1.18917,1.18917,1.18886,1.18886,15200000.0
2007-09-11 03:28:00,1.1897,1.1897,1.1895,1.1895,15000000.0
2007-09-11 03:29:00,1.1894,1.1895,1.1894,1.1895,15000000.0
2007-09-11 03:30:00,1.1894,1.1895,1.1894,1.1894,15000000.0
2007-09-11 03:31:00,1.18883,1.1892,1.1887,1.189,15000000.0
2007-09-11 03:32:00,1.1895,1.1896,1.1894,1.1894,13800000.0
2007-09-11 03:33:00,1.1888,1.1893,1.1888,1.1893,13800000.0
2007-09-11 03:34:00,1.18896,1.18933,1.18894,1.18902,23200000.0
2007-09-11 03:35:00,1.18912,1.18958,1.18887,1.18887,19600000.0
2007-09-11 03:36:00,1.18859,1.18872,1.18842,1.18872,11400000.0
2007-09-11 03:37:00,1.18863,1.18864,1.18848,1.18864,4200000.0
2007-09-11 03:38:00,1.18845,1.18863,1.18811,1.1885,13200000.0
2007-09-11 03:39:00,1.18821,1.18831,1.18806,1.18812,17800000.0
2007-09-11 03:40:00,1.18832,1.18874,1.18791,1.18862,14800000.0
2007-09-11 03:41:00,1.18842,1.18873,1.18842,1.18854,24400000.0
2007-09-11 03:42:00,1.1893,1.1893,1.1892,1.1893,11400000.0
2007-09-11 03:43:00,1.18885,1.18913,1.18885,1.18893,11400000.0
2007-09-11 03:44:00,1.18885,1.18946,1.18879,1.18892,9400000.0
2007-09-11 03:46:00,1.18864,1.18911,1.18854,1.18872,25800000.0
2007-09-11 03:47:00,1.18848,1.18904,1.18848,1.18877,6800000.0
2007-09-11 03:48:00,1.18905,1.18934,1.18873,1.18922,21000000.0
2007-09-11 03:49:00,1.18871,1.18924,1.1887,1.1887,11200000.0
2007-09-11 03:50:00,1.18815,1.18855,1.18815,1.18855,13600000.0
2007-09-11 03:51:00,1.18886,1.18886,1.18806,1.18806,15400000.0
2007-09-11 03:52:00,1.18814,1.18856,1.18814,1.18843,14400000.0
2007-09-11 03:53:00,1.18857,1.18872,1.18834,1.1885,13600000.0
2007-09-11 03:54:00,1.18836,1.18874,1.18816,1.18874,23200000.0
2007-09-11 03:55:00,1.18833,1.18869,1.18791,1.18855,11600000.0
2007-09-11 03:56:00,1.18852,1.1886,1.18838,1.18838,24200000.0
2007-09-11 03:57:00,1.18857,1.18857,1.1883,1.1885,16400000.0
2007-09-11 03:58:00,1.18837,1.18837,1.18814,1.18827,14200000.0
2007-09-11 03:59:00,1.18823,1.18864,1.1878,1.18864,13800000.0
2007-09-11 04:00:00,1.18853,1.18853,1.18798,1.18822,14400000.0
2007-09-11 04:01:00,1.18871,1.18871,1.18826,1.18826,11400000.0
2007-09-11 04:02:00,1.18825,1.18866,1.18804,1.18808,21800000.0
2007-09-11 04:03:00,1.18788,1.18814,1.18788,1.188,15800000.0
2007-09-11 04:04:00,1.18807,1.18847,1.18791,1.18816,10600000.0
2007-09-11 04:05:00,1.18792,1.18847,1.18792,1.18808,24400000.0
2007-09-11 04:06:00,1.18835,1.18835,1.18785,1.18828,12200000.0
2007-09-11 04:07:00,1.18803,1.18855,1.1879,1.18855,13000000.0
2007-09-11 04:08:00,1.18835,1.18858,1.18804,1.18858,8000000.0
2007-09-11 04:09:00,1.18825,1.18825,1.18811,1.18813,15800000.0
2007-09-11 04:10:00,1.18815,1.18848,1.18809,1.18829,19800000.0
2007-09-11 04:11:00,1.18855,1.18876,1.1885,1.18872,18200000.0
2007-09-11 04:12:00,1.18867,1.18867,1.18815,1.18823,14000000.0
2007-09-11 04:13:00,1.18805,1.18838,1.18801,1.18817,30200000.0
2007-09-11 04:14:00,1.18821,1.18853,1.18815,1.18838,35400000.0
2007-09-11 04:15:00,1.18847,1.18865,1.18815,1.18859,22200000.0
2007-09-11 04:16:00,1.18832,1.18886,1.18832,1.18838,8800000.0
2007-09-11 04:17:00,1.18848,1.18848,1.18805,1.18805,13200000.0
2007-09-11 04:18:00,1.18808,1.18831,1.18749,1.18766,27400000.0
2007-09-11 04:19:00,1.18762,1.18807,1.18735,1.18794,24600000.0
2007-09-11 04:20:00,1.18791,1.1882,1.18782,1.18782,10800000.0
2007-09-11 04:21:00,1.1885,1.1885,1.1885,1.1885,7600000.0
2007-09-11 04:22:00,1.18756,1.18795,1.18739,1.18791,7600000.0
2007-09-11 04:23:00,1.18819,1.18824,1.18797,1.18804,8200000.0
2007-09-11 04:24:00,1.18803,1.18826,1.18803,1.18826,4800000.0
2007-09-11 04:25:00,1.18807,1.18835,1.18773,1.18816,13200000.0
2007-09-11 04:26:00,1.18784,1.18848,1.18784,1.18808,19600000.0
2007-09-11 04:27:00,1.1887,1.1887,1.1886,1.1887,9400000.0
2007-09-11 04:28:00,1.18823,1.18845,1.18812,1.1882,9400000.0
2007-09-11 04:30:00,1.1887,1.1888,1.1887,1.1887,11800000.0
2007-09-11 04:31:00,1.18819,1.18823,1.18796,1.18811,11800000.0
2007-09-11 04:32:00,1.18825,1.18841,1.18809,1.18841,12400000.0
2007-09-11 04:33:00,1.18848,1.18881,1.18846,1.18881,19800000.0
2007-09-11 04:34:00,1.18848,1.18863,1.18817,1.18861,11400000.0
2007-09-11 04:35:00,1.18859,1.18941,1.18859,1.18896,6000000.0
2007-09-11 04:36:00,1.18897,1.18897,1.18858,1.18861,18600000.0
2007-09-11 04:37:00,1.1892,1.1892,1.1892,1.1892,21200000.0
2007-09-11 04:38:00,1.18857,1.18898,1.18834,1.18834,21200000.0
2007-09-11 04:39:00,1.18888,1.18888,1.1885,1.18863,16000000.0
2007-09-11 04:40:00,1.18857,1.1887,1.18851,1.1887,4200000.0
2007-09-11 04:41:00,1.18813,1.18834,1.18767,1.18767,13400000.0
2007-09-11 04:42:00,1.18813,1.18853,1.18799,1.18804,29200000.0
2007-09-11 04:43:00,1.18824,1.18825,1.18782,1.18804,19800000.0
2007-09-11 04:44:00,1.18812,1.18842,1.1879,1.18839,15600000.0
2007-09-11 04:45:00,1.18848,1.18851,1.18796,1.1883,7200000.0
2007-09-11 04:46:00,1.18832,1.1885,1.18776,1.18815,16400000.0
2007-09-11 04:47:00,1.18813,1.18856,1.1879,1.1879,17400000.0
2007-09-11 04:48:00,1.18813,1.18867,1.18813,1.18855,20200000.0
2007-09-11 04:49:00,1.18832,1.18848,1.18786,1.18804,12000000.0
2007-09-11 04:50:00,1.18784,1.18813,1.18773,1.18799,20200000.0
2007-09-11 04:51:00,1.1885,1.1886,1.1884,1.1885,12600000.0
2007-09-11 04:52:00,1.1884,1.1885,1.1884,1.1885,12600000.0
2007-09-11 04:53:00,1.18816,1.18816,1.1877,1.1877,12600000.0
2007-09-11 04:54:00,1.18803,1.18859,1.188,1.18851,41400000.0
2007-09-11 04:55:00,1.18867,1.18901,1.18854,1.18865,9200000.0
2007-09-11 04:56:00,1.18798,1.18826,1.18794,1.18816,21200000.0
2007-09-11 04:57:00,1.18801,1.18844,1.1878,1.18844,17400000.0
2007-09-11 04:58:00,1.1884,1.18856,1.18828,1.18856,18400000.0
2007-09-11 04:59:00,1.18874,1.18912,1.18832,1.18888,13000000.0
2007-09-11 05:00:00,1.18849,1.18889,1.18842,1.18842,20400000.0
2007-09-11 05:01:00,1.18937,1.18937,1.18881,1.18883,21000000.0
2007-09-11 05:02:00,1.18883,1.18896,1.18866,1.18866,14400000.0
2007-09-11 05:03:00,1.18886,1.18909,1.18875,1.18909,8400000.0
2007-09-11 05:04:00,1.18867,1.18885,1.18862,1.1888,12200000.0
2007-09-11 05:05:00,1.18868,1.18898,1.18868,1.18883,7600000.0
2007-09-11 05:06:00,1.18846,1.18908,1.18846,1.18893,16400000.0
2007-09-11 05:07:00,1.18866,1.18866,1.18839,1.18839,6400000.0
2007-09-11 05:08:00,1.18867,1.18908,1.18867,1.18908,2000000.0
2007-09-11 05:09:00,1.18875,1.18876,1.18831,1.18861,20200000.0
2007-09-11 05:10:00,1.18873,1.18901,1.18846,1.18901,19600000.0
2007-09-11 05:11:00,1.18861,1.18896,1.18859,1.18878,12200000.0
2007-09-11 05:12:00,1.18876,1.18884,1.18876,1.18884,2600000.0
2007-09-11 05:13:00,1.18896,1.18976,1.18896,1.18976,9600000.0
2007-09-11 05:14:00,1.18888,1.18904,1.18873,1.18873,27600000.0
2007-09-11 05:16:00,1.1889,1.1891,1.18872,1.18878,22600000.0
2007-09-11 05:17:00,1.18871,1.18894,1.18861,1.18883,12200000.0
2007-09-11 05:18:00,1.18877,1.18914,1.18869,1.18869,4200000.0
2007-09-11 05:20:00,1.18889,1.18936,1.18878,1.18918,23800000.0
2007-09-11 05:21:00,1.18924,1.18924,1.18878,1.18888,23400000.0
2007-09-11 05:22:00,1.18895,1.18919,1.18888,1.18919,11800000.0
2007-09-11 05:23:00,1.1897,1.1897,1.1895,1.1896,22400000.0
2007-09-11 05:24:00,1.18888,1.18938,1.18888,1.18938,22400000.0
2007-09-11 05:25:00,1.18885,1.18947,1.18875,1.18947,10200000.0
2007-09-11 05:26:00,1.18939,1.18939,1.18902,1.18932,12200000.0
2007-09-11 05:27:00,1.18977,1.18977,1.18898,1.189,15200000.0
2007-09-11 05:28:00,1.1899,1.1899,1.1896,1.1899,21000000.0
2007-09-11 05:29:00,1.18931,1.18931,1.18903,1.18906,21000000.0
2007-09-11 05:30:00,1.18953,1.18953,1.18904,1.18906,12400000.0
2007-09-11 05:31:00,1.18923,1.1894,1.18921,1.18921,13800000.0
2007-09-11 05:32:00,1.18916,1.18942,1.18916,1.18942,20000000.0
2007-09-11 05:33:00,1.1894,1.18967,1.18924,1.18947,12200000.0
2007-09-11 05:34:00,1.18948,1.19006,1.18948,1.18975,10200000.0
2007-09-11 05:35:00,1.1894,1.18988,1.1894,1.18988,12400000.0
2007-09-11 05:36:00,1.18938,1.1899,1.18938,1.18958,12800000.0
2007-09-11 05:37:00,1.18954,1.18962,1.18944,1.18962,12200000.0
2007-09-11 05:38:00,1.18949,1.18981,1.18939,1.18951,19200000.0
2007-09-11 05:39:00,1.18956,1.18985,1.18944,1.18985,15800000.0
2007-09-11 05:40:00,1.18974,1.1899,1.18952,1.18952,8400000.0
2007-09-11 05:41:00,1.1896,1.1896,1.1893,1.18947,19800000.0
2007-09-11 05:42:00,1.18949,1.18981,1.18949,1.18968,27800000.0
2007-09-11 05:43:00,1.18974,1.18994,1.1895,1.18994,13400000.0
2007-09-11 05:44:00,1.18975,1.19013,1.18961,1.19013,12200000.0
2007-09-11 05:45:00,1.18983,1.18998,1.18977,1.18977,6800000.0
2007-09-11 05:46:00,1.1898,1.19023,1.1898,1.19023,13000000.0
2007-09-11 05:47:00,1.18994,1.19003,1.1895,1.1895,14400000.0
2007-09-11 05:48:00,1.18951,1.18993,1.18939,1.18962,6600000.0
2007-09-11 05:49:00,1.18956,1.18975,1.18956,1.18975,7600000.0
2007-09-11 05:50:00,1.1903,1.1905,1.1903,1.1905,18200000.0
2007-09-11 05:52:00,1.1904,1.1904,1.1904,1.1904,18200000.0
2007-09-11 05:55:00,1.18981,1.19006,1.18974,1.18982,18200000.0
2007-09-11 05:56:00,1.18969,1.18969,1.18943,1.1896,6400000.0
2007-09-11 05:57:00,1.18972,1.18972,1.18916,1.18964,10200000.0
2007-09-11 05:58:00,1.18951,1.18951,1.18943,1.18943,2400000.0
2007-09-11 05:59:00,1.18925,1.18971,1.1889,1.18971,27600000.0
2007-09-11 06:00:00,1.18938,1.18938,1.18914,1.18914,4200000.0
2007-09-11 06:01:00,1.18965,1.18965,1.18936,1.18936,3400000.0
2007-09-11 06:02:00,1.18944,1.18972,1.18936,1.18941,13600000.0
2007-09-11 06:03:00,1.18946,1.18992,1.18946,1.18956,11600000.0
2007-09-11 06:04:00,1.18939,1.18948,1.1893,1.18938,10000000.0
2007-09-11 06:05:00,1.18918,1.18964,1.18911,1.18923,11800000.0
2007-09-11 06:06:00,1.1901,1.1902,1.1901,1.1901,14600000.0
2007-09-11 06:07:00,1.18947,1.18962,1.18927,1.18927,14600000.0
2007-09-11 06:08:00,1.18933,1.18946,1.18882,1.18921,20000000.0
2007-09-11 06:09:00,1.18964,1.1903,1.18943,1.18947,15400000.0
2007-09-11 06:10:00,1.18949,1.18994,1.18939,1.18971,13600000.0
2007-09-11 06:11:00,1.19008,1.19033,1.18973,1.18983,8000000.0
2007-09-11 06:12:00,1.18962,1.18962,1.18937,1.18937,12400000.0
2007-09-11 06:13:00,1.18944,1.18983,1.18927,1.18948,19800000.0
2007-09-11 06:14:00,1.18955,1.18983,1.18941,1.1898,20400000.0
2007-09-11 06:15:00,1.18968,1.18975,1.18968,1.18975,7200000.0
2007-09-11 06:16:00,1.18991,1.19007,1.18972,1.18975,14200000.0
2007-09-11 06:17:00,1.18959,1.19,1.18959,1.18995,19800000.0
2007-09-11 06:18:00,1.18981,1.19022,1.18979,1.18979,26200000.0
2007-09-11 06:19:00,1.18963,1.1899,1.1892,1.18932,13200000.0
2007-09-11 06:20:00,1.18937,1.19003,1.18937,1.18946,28400000.0
2007-09-11 06:21:00,1.18952,1.18956,1.18932,1.18932,6600000.0
2007-09-11 06:22:00,1.18918,1.18919,1.18884,1.18919,17200000.0
2007-09-11 06:23:00,1.18928,1.18928,1.1889,1.1889,3600000.0
2007-09-11 06:24:00,1.1892,1.18959,1.1892,1.18944,8800000.0
2007-09-11 06:25:00,1.18954,1.1898,1.18933,1.18973,19000000.0
2007-09-11 06:26:00,1.18947,1.18947,1.18921,1.18921,9800000.0
2007-09-11 06:27:00,1.18968,1.18974,1.1892,1.18949,18800000.0
2007-09-11 06:28:00,1.18961,1.18961,1.18885,1.1893,8400000.0
2007-09-11 06:29:00,1.18931,1.18942,1.1889,1.18942,14200000.0
2007-09-11 06:30:00,1.18946,1.18947,1.18934,1.18934,7600000.0
2007-09-11 06:31:00,1.189,1.18943,1.189,1.18937,13000000.0
2007-09-11 06:32:00,1.18925,1.18967,1.18925,1.1893,14800000.0
2007-09-11 06:33:00,1.18956,1.18956,1.18954,1.18954,2600000.0
2007-09-11 06:34:00,1.1895,1.18966,1.18937,1.18966,11400000.0
2007-09-11 06:36:00,1.18994,1.18994,1.1894,1.18941,6000000.0
2007-09-11 06:37:00,1.18963,1.18986,1.18956,1.18982,16000000.0
2007-09-11 06:38:00,1.18968,1.18976,1.18948,1.18965,10400000.0
2007-09-11 06:39:00,1.18972,1.19015,1.18964,1.19002,16000000.0
2007-09-11 06:40:00,1.18976,1.18994,1.18938,1.18938,10800000.0
2007-09-11 06:41:00,1.18937,1.18975,1.18929,1.18929,15400000.0
2007-09-11 06:42:00,1.18937,1.18977,1.18937,1.18974,10400000.0
2007-09-11 06:43:00,1.1899,1.1901,1.1898,1.18984,25800000.0
2007-09-11 06:44:00,1.18986,1.19031,1.18978,1.18993,27600000.0
2007-09-11 06:45:00,1.18972,1.18972,1.18922,1.18951,13000000.0
2007-09-11 06:46:00,1.18937,1.18984,1.18928,1.18941,9400000.0
2007-09-11 06:47:00,1.18984,1.18988,1.18948,1.18948,23400000.0
2007-09-11 06:48:00,1.18876,1.18889,1.18849,1.18849,17400000.0
2007-09-11 06:49:00,1.1887,1.18909,1.18841,1.18882,10800000.0
2007-09-11 06:50:00,1.18878,1.18924,1.18878,1.18887,10600000.0
2007-09-11 06:51:00,1.18896,1.18896,1.18867,1.18867,5600000.0
2007-09-11 06:52:00,1.18909,1.18909,1.18855,1.189,16600000.0
2007-09-11 06:53:00,1.18921,1.18947,1.18921,1.18947,2600000.0
2007-09-11 06:54:00,1.1891,1.18988,1.1891,1.18988,13800000.0
2007-09-11 06:55:00,1.18954,1.1898,1.18954,1.18959,14400000.0
2007-09-11 06:56:00,1.1903,1.1904,1.1903,1.1903,15200000.0
2007-09-11 06:57:00,1.18961,1.19019,1.18961,1.19012,15200000.0
2007-09-11 06:58:00,1.19012,1.19041,1.19006,1.19016,19000000.0
2007-09-11 06:59:00,1.18962,1.18995,1.1893,1.18995,8800000.0
2007-09-11 07:00:00,1.19033,1.19033,1.18994,1.18994,15000000.0
2007-09-11 07:01:00,1.19035,1.19075,1.19028,1.19038,15600000.0
2007-09-11 07:02:00,1.19013,1.19052,1.18997,1.19006,17400000.0
2007-09-11 07:03:00,1.19022,1.19078,1.19022,1.19059,13400000.0
2007-09-11 07:04:00,1.19009,1.19038,1.19007,1.19016,39400000.0
2007-09-11 07:05:00,1.18999,1.19014,1.18903,1.18903,10800000.0
2007-09-11 07:06:00,1.18922,1.18989,1.18922,1.1898,18600000.0
2007-09-11 07:07:00,1.18955,1.18988,1.18951,1.18986,12600000.0
2007-09-11 07:08:00,1.18919,1.19003,1.18919,1.18975,19000000.0
2007-09-11 07:09:00,1.19015,1.19015,1.18899,1.18931,13400000.0
2007-09-11 07:10:00,1.18894,1.18928,1.18894,1.18919,20000000.0
2007-09-11 07:11:00,1.18902,1.18956,1.18892,1.18956,9800000.0
2007-09-11 07:12:00,1.18936,1.18936,1.18885,1.18887,11400000.0
2007-09-11 07:13:00,1.18879,1.18937,1.18879,1.18886,11600000.0
2007-09-11 07:14:00,1.18914,1.18937,1.18901,1.18903,15400000.0
2007-09-11 07:15:00,1.18926,1.18926,1.18885,1.18886,19200000.0
2007-09-11 07:16:00,1.1892,1.1892,1.18866,1.18866,8800000.0
2007-09-11 07:17:00,1.18888,1.18954,1.18886,1.1893,12000000.0
2007-09-11 07:18:00,1.1895,1.18957,1.18918,1.18918,10200000.0
2007-09-11 07:19:00,1.18882,1.18933,1.18882,1.18912,18600000.0
2007-09-11 07:20:00,1.1891,1.18957,1.1891,1.18928,19800000.0
2007-09-11 07:21:00,1.18908,1.18948,1.18904,1.18916,22000000.0
2007-09-11 07:22:00,1.18901,1.18919,1.1887,1.1887,12400000.0
2007-09-11 07:23:00,1.18879,1.18879,1.18858,1.18874,18200000.0
2007-09-11 07:24:00,1.18853,1.18853,1.1882,1.18822,17000000.0
2007-09-11 07:25:00,1.18874,1.18879,1.18854,1.18857,15400000.0
2007-09-11 07:26:00,1.18867,1.18867,1.18826,1.18826,6800000.0
2007-09-11 07:27:00,1.18839,1.18894,1.18839,1.18879,16800000.0
2007-09-11 07:28:00,1.18854,1.18888,1.18813,1.18813,17400000.0
2007-09-11 07:29:00,1.18858,1.18908,1.18839,1.18839,14400000.0
2007-09-11 07:30:00,1.18868,1.18894,1.18853,1.18894,18600000.0
2007-09-11 07:31:00,1.18813,1.18851,1.18769,1.18769,20600000.0
2007-09-11 07:32:00,1.1874,1.18842,1.1874,1.18816,19800000.0
2007-09-11 07:33:00,1.18834,1.18877,1.18827,1.18834,12200000.0
2007-09-11 07:34:00,1.18821,1.18821,1.18766,1.18766,21000000.0
2007-09-11 07:35:00,1.18777,1.18777,1.18689,1.18739,14600000.0
2007-09-11 07:36:00,1.1872,1.18814,1.1872,1.18762,13200000.0
2007-09-11 07:37:00,1.18797,1.18839,1.18779,1.18819,17800000.0
2007-09-11 07:38:00,1.18813,1.18847,1.18793,1.18817,10000000.0
2007-09-11 07:39:00,1.18802,1.18862,1.18802,1.1885,12000000.0
2007-09-11 07:40:00,1.18801,1.18843,1.18801,1.18828,15400000.0
2007-09-11 07:41:00,1.18886,1.18927,1.18886,1.18895,16200000.0
2007-09-11 07:42:00,1.18904,1.18935,1.18868,1.18919,16800000.0
2007-09-11 07:43:00,1.18887,1.18887,1.18846,1.18846,20400000.0
2007-09-11 07:44:00,1.18862,1.18862,1.18835,1.18852,10200000.0
2007-09-11 07:45:00,1.18847,1.18885,1.18847,1.18885,10400000.0
2007-09-11 07:46:00,1.18844,1.18905,1.18831,1.18862,11800000.0
2007-09-11 07:47:00,1.18823,1.18858,1.18799,1.18858,14200000.0
2007-09-11 07:48:00,1.18833,1.18833,1.18804,1.1882,23000000.0
2007-09-11 07:49:00,1.1887,1.1888,1.1887,1.1888,10600000.0
2007-09-11 07:50:00,1.18815,1.18815,1.18765,1.18779,10600000.0
2007-09-11 07:51:00,1.18766,1.1878,1.18766,1.1878,17600000.0
2007-09-11 07:52:00,1.18781,1.18788,1.1875,1.18776,12400000.0
2007-09-11 07:53:00,1.18778,1.18784,1.18746,1.18783,32000000.0
2007-09-11 07:54:00,1.1878,1.1878,1.18733,1.18737,7600000.0
2007-09-11 07:55:00,1.18695,1.18725,1.18652,1.18671,27400000.0
2007-09-11 07:56:00,1.18646,1.18683,1.18626,1.18683,17800000.0
2007-09-11 07:57:00,1.18674,1.18729,1.18666,1.18705,16400000.0
2007-09-11 07:58:00,1.18676,1.18704,1.18664,1.18664,17400000.0
2007-09-11 07:59:00,1.18748,1.18764,1.18721,1.18749,21000000.0
2007-09-11 08:00:00,1.1874,1.1874,1.18646,1.18646,6600000.0
2007-09-11 08:01:00,1.18638,1.18647,1.18612,1.18646,11600000.0
2007-09-11 08:02:00,1.18677,1.18677,1.18629,1.18639,8400000.0
2007-09-11 08:03:00,1.18634,1.18646,1.18615,1.18639,8400000.0
2007-09-11 08:04:00,1.18626,1.18648,1.18603,1.18626,29600000.0
2007-09-11 08:05:00,1.18608,1.18639,1.18597,1.18597,21600000.0
2007-09-11 08:06:00,1.187,1.187,1.187,1.187,25400000.0
2007-09-11 08:07:00,1.18625,1.18679,1.18625,1.18669,25400000.0
2007-09-11 08:08:00,1.18671,1.1873,1.18671,1.18714,8600000.0
2007-09-11 08:09:00,1.18745,1.1876,1.18727,1.18727,29000000.0
2007-09-11 08:10:00,1.18791,1.18791,1.18735,1.18775,9000000.0
2007-09-11 08:11:00,1.18791,1.18807,1.1877,1.18776,14000000.0
2007-09-11 08:12:00,1.18775,1.18784,1.18758,1.18776,18800000.0
2007-09-11 08:13:00,1.18786,1.18786,1.18776,1.18776,2600000.0
2007-09-11 08:14:00,1.18774,1.1878,1.18756,1.18756,9400000.0
2007-09-11 08:15:00,1.18771,1.1879,1.18771,1.18779,10000000.0
2007-09-11 08:16:00,1.18741,1.18778,1.18723,1.18737,8600000.0
2007-09-11 08:17:00,1.18763,1.18784,1.18745,1.18748,13600000.0
2007-09-11 08:18:00,1.18717,1.18741,1.18717,1.18724,14200000.0
2007-09-11 08:19:00,1.18745,1.18769,1.1871,1.1871,13200000.0
2007-09-11 08:20:00,1.18709,1.18767,1.18709,1.1876,13400000.0
2007-09-11 08:21:00,1.18801,1.18801,1.18718,1.18729,14800000.0
2007-09-11 08:22:00,1.18775,1.1878,1.18757,1.1878,12400000.0
2007-09-11 08:23:00,1.18771,1.18796,1.18764,1.18778,15000000.0
2007-09-11 08:24:00,1.18746,1.18794,1.18745,1.18768,29000000.0
2007-09-11 08:25:00,1.18757,1.18768,1.1874,1.18761,15200000.0
2007-09-11 08:26:00,1.18785,1.18826,1.18755,1.18799,11200000.0
2007-09-11 08:27:00,1.18782,1.18788,1.18759,1.18782,17800000.0
2007-09-11 08:28:00,1.18726,1.18735,1.18689,1.18689,13000000.0
2007-09-11 08:29:00,1.18721,1.18742,1.18667,1.18736,18800000.0
2007-09-11 08:30:00,1.18721,1.18757,1.18717,1.18727,13800000.0
2007-09-11 08:31:00,1.18723,1.18731,1.18701,1.18701,12000000.0
2007-09-11 08:32:00,1.18691,1.18709,1.18647,1.18709,21200000.0
2007-09-11 08:33:00,1.1867,1.18698,1.18655,1.18661,27000000.0
2007-09-11 08:34:00,1.18691,1.1875,1.18675,1.1875,22600000.0
2007-09-11 08:35:00,1.1871,1.18734,1.18705,1.18705,16600000.0
2007-09-11 08:36:00,1.18695,1.18721,1.18678,1.1868,30000000.0
2007-09-11 08:37:00,1.18682,1.18682,1.1864,1.18646,23000000.0
2007-09-11 08:38:00,1.18647,1.18685,1.18627,1.18627,14600000.0
2007-09-11 08:39:00,1.18661,1.18682,1.18613,1.18623,23800000.0
2007-09-11 08:41:00,1.1871,1.18716,1.18693,1.18715,14600000.0
2007-09-11 08:42:00,1.1876,1.1877,1.1873,1.1874,20800000.0
2007-09-11 08:43:00,1.18696,1.18735,1.18679,1.18699,20800000.0
2007-09-11 08:44:00,1.18683,1.18709,1.18683,1.18709,15600000.0
2007-09-11 08:45:00,1.18709,1.18725,1.18679,1.18725,13000000.0
2007-09-11 08:46:00,1.18698,1.18698,1.1867,1.1867,11600000.0
2007-09-11 08:47:00,1.187,1.18769,1.18684,1.18684,25200000.0
2007-09-11 08:48:00,1.18715,1.18715,1.18658,1.18708,12600000.0
2007-09-11 08:49:00,1.18665,1.18705,1.18665,1.18705,11600000.0
2007-09-11 08:50:00,1.18682,1.18731,1.18682,1.18727,7600000.0
2007-09-11 08:51:00,1.18692,1.18709,1.18678,1.18678,9400000.0
2007-09-11 08:52:00,1.18675,1.18782,1.1866,1.18782,20400000.0
2007-09-11 08:53:00,1.18746,1.1878,1.18738,1.18738,16600000.0
2007-09-11 08:54:00,1.18771,1.18771,1.18735,1.18743,16400000.0
2007-09-11 08:55:00,1.1874,1.18756,1.18695,1.18733,12800000.0
2007-09-11 08:56:00,1.18788,1.18861,1.18788,1.18861,14800000.0
2007-09-11 08:57:00,1.18864,1.18864,1.1881,1.18819,18200000.0
2007-09-11 08:58:00,1.1887,1.1887,1.18802,1.18816,17600000.0
2007-09-11 08:59:00,1.18791,1.18791,1.18743,1.18772,11400000.0
2007-09-11 09:00:00,1.18758,1.18781,1.18746,1.18746,17400000.0
2007-09-11 09:01:00,1.18785,1.18836,1.18785,1.1882,11600000.0
2007-09-11 09:02:00,1.18805,1.18888,1.18805,1.18888,6600000.0
2007-09-11 09:03:00,1.18882,1.18897,1.1888,1.18897,8800000.0
2007-09-11 09:04:00,1.18884,1.18918,1.18872,1.18911,15800000.0
2007-09-11 09:05:00,1.18911,1.18956,1.18895,1.18916,18800000.0
2007-09-11 09:06:00,1.18911,1.18939,1.18911,1.18939,2600000.0
2007-09-11 09:07:00,1.189,1.18949,1.18877,1.18949,23400000.0
2007-09-11 09:08:00,1.18886,1.18934,1.18886,1.18906,23800000.0
2007-09-11 09:09:00,1.18871,1.18943,1.18871,1.18919,21600000.0
2007-09-11 09:10:00,1.1889,1.18925,1.18878,1.18924,11400000.0
2007-09-11 09:11:00,1.18895,1.18925,1.18886,1.18915,11600000.0
2007-09-11 09:12:00,1.18897,1.18897,1.18869,1.18878,16000000.0
2007-09-11 09:13:00,1.1886,1.18868,1.18857,1.18866,15200000.0
2007-09-11 09:14:00,1.18833,1.18849,1.18817,1.18837,13200000.0
2007-09-11 09:15:00,1.18837,1.18847,1.18823,1.18836,15200000.0
2007-09-11 09:16:00,1.18844,1.18858,1.18822,1.18858,20200000.0
2007-09-11 09:17:00,1.18781,1.18855,1.18781,1.18855,15600000.0
2007-09-11 09:18:00,1.18833,1.18861,1.18822,1.18824,21200000.0
2007-09-11 09:19:00,1.18812,1.18837,1.18799,1.18822,27800000.0
2007-09-11 09:20:00,1.18847,1.18847,1.18789,1.18805,17400000.0
2007-09-11 09:21:00,1.18848,1.18863,1.18819,1.18836,12200000.0
2007-09-11 09:22:00,1.18826,1.18858,1.18808,1.18808,12200000.0
2007-09-11 09:23:00,1.18834,1.18855,1.18825,1.18825,27200000.0
2007-09-11 09:24:00,1.18841,1.18888,1.18827,1.18888,26800000.0
2007-09-11 09:25:00,1.18884,1.18902,1.18882,1.18882,13400000.0
2007-09-11 09:26:00,1.18904,1.18914,1.18889,1.18889,18800000.0
2007-09-11 09:27:00,1.18901,1.18901,1.18849,1.18849,19000000.0
2007-09-11 09:28:00,1.18852,1.18889,1.1884,1.18887,21200000.0
2007-09-11 09:29:00,1.1887,1.18905,1.18863,1.18863,13000000.0
2007-09-11 09:30:00,1.18883,1.18883,1.1885,1.1885,8000000.0
2007-09-11 09:31:00,1.18815,1.18916,1.18815,1.18916,20200000.0
2007-09-11 09:32:00,1.18885,1.18941,1.18881,1.18941,12400000.0
2007-09-11 09:33:00,1.1892,1.1892,1.18878,1.18878,13200000.0
2007-09-11 09:34:00,1.18928,1.1893,1.18859,1.18892,12400000.0
2007-09-11 09:35:00,1.18911,1.18912,1.18877,1.18898,24800000.0
2007-09-11 09:36:00,1.18925,1.18962,1.18899,1.18907,19000000.0
2007-09-11 09:37:00,1.18911,1.18921,1.18911,1.1892,14000000.0
2007-09-11 09:38:00,1.18922,1.18943,1.18901,1.18943,21000000.0
2007-09-11 09:39:00,1.18916,1.18916,1.18891,1.18908,10600000.0
2007-09-11 09:40:00,1.18898,1.18945,1.18898,1.18906,10400000.0
2007-09-11 09:41:00,1.1892,1.18937,1.1892,1.18929,12000000.0
2007-09-11 09:42:00,1.18907,1.18978,1.18907,1.18945,18800000.0
2007-09-11 09:43:00,1.18952,1.18952,1.18913,1.18923,13600000.0
2007-09-11 09:44:00,1.18921,1.18969,1.18921,1.18969,15400000.0
2007-09-11 09:45:00,1.18891,1.18921,1.18891,1.18913,11400000.0
2007-09-11 09:46:00,1.18908,1.18956,1.18908,1.18937,23600000.0
2007-09-11 09:47:00,1.18939,1.18978,1.18929,1.18929,7600000.0
2007-09-11 09:48:00,1.18973,1.18973,1.18937,1.18937,19400000.0
2007-09-11 09:49:00,1.18947,1.18992,1.18945,1.1896,11600000.0
2007-09-11 09:50:00,1.18906,1.18963,1.18906,1.1894,32800000.0
2007-09-11 09:51:00,1.18935,1.18935,1.18905,1.18905,11400000.0
2007-09-11 09:52:00,1.1893,1.18972,1.18911,1.18972,11600000.0
2007-09-11 09:53:00,1.18965,1.18977,1.18911,1.1897,13000000.0
2007-09-11 09:54:00,1.18902,1.18954,1.18902,1.18954,16000000.0
2007-09-11 09:55:00,1.18912,1.18956,1.18906,1.18906,11200000.0
2007-09-11 09:56:00,1.18926,1.18942,1.18914,1.18926,17600000.0
2007-09-11 09:57:00,1.18946,1.18979,1.18914,1.18944,28400000.0
2007-09-11 09:58:00,1.18925,1.18928,1.18898,1.18911,6800000.0
2007-09-11 09:59:00,1.18916,1.18936,1.18907,1.18926,13400000.0
2007-09-11 10:00:00,1.18921,1.18926,1.18867,1.18926,22600000.0
2007-09-11 10:01:00,1.18931,1.18959,1.18897,1.18927,21200000.0
2007-09-11 10:02:00,1.18933,1.18952,1.18874,1.18913,11200000.0
2007-09-11 10:03:00,1.18943,1.1898,1.18927,1.18936,17600000.0
2007-09-11 10:04:00,1.1891,1.1898,1.1891,1.18918,15800000.0
2007-09-11 10:05:00,1.18945,1.18956,1.18928,1.18934,14400000.0
2007-09-11 10:06:00,1.18956,1.18978,1.18898,1.18931,15400000.0
2007-09-11 10:07:00,1.18931,1.18948,1.18903,1.18922,23400000.0
2007-09-11 10:08:00,1.18934,1.1897,1.18934,1.1897,7800000.0
2007-09-11 10:09:00,1.18951,1.18972,1.18948,1.18948,10800000.0
2007-09-11 10:10:00,1.18946,1.18946,1.18877,1.18916,17400000.0
2007-09-11 10:11:00,1.18893,1.18944,1.18893,1.18944,10200000.0
2007-09-11 10:12:00,1.18959,1.18971,1.18923,1.18966,7400000.0
2007-09-11 10:13:00,1.18954,1.18974,1.18923,1.18952,11000000.0
2007-09-11 10:14:00,1.18916,1.18937,1.18858,1.18913,22400000.0
2007-09-11 10:15:00,1.1894,1.18954,1.18906,1.18951,9400000.0
2007-09-11 10:16:00,1.18934,1.18981,1.18934,1.18949,11200000.0
2007-09-11 10:17:00,1.1901,1.1901,1.1899,1.1899,10400000.0
2007-09-11 10:18:00,1.18929,1.18943,1.18887,1.18919,10400000.0
2007-09-11 10:19:00,1.18941,1.18957,1.18919,1.18919,13200000.0
2007-09-11 10:20:00,1.18923,1.18962,1.18912,1.18962,18600000.0
2007-09-11 10:21:00,1.18914,1.18946,1.18892,1.18897,17400000.0
2007-09-11 10:22:00,1.18916,1.18963,1.18916,1.18958,11200000.0
2007-09-11 10:23:00,1.18894,1.18952,1.18894,1.18941,14400000.0
2007-09-11 10:24:00,1.18939,1.18966,1.18924,1.18946,26400000.0
2007-09-11 10:25:00,1.18945,1.18947,1.18885,1.18899,16800000.0
2007-09-11 10:26:00,1.1899,1.19,1.1898,1.19,17200000.0
2007-09-11 10:27:00,1.18976,1.18976,1.18874,1.18928,17200000.0
2007-09-11 10:28:00,1.18919,1.18976,1.18917,1.18917,16600000.0
2007-09-11 10:29:00,1.18914,1.18974,1.18908,1.18909,10200000.0
2007-09-11 10:30:00,1.18939,1.18956,1.1889,1.18911,17000000.0
2007-09-11 10:31:00,1.18919,1.18926,1.1887,1.1887,12800000.0
2007-09-11 10:32:00,1.18864,1.18914,1.18864,1.18876,12800000.0
2007-09-11 10:33:00,1.18872,1.18935,1.18872,1.18889,23600000.0
2007-09-11 10:34:00,1.18839,1.18925,1.18839,1.18909,13000000.0
2007-09-11 10:35:00,1.18906,1.18908,1.18843,1.18879,14400000.0
2007-09-11 10:36:00,1.18867,1.18899,1.18864,1.18899,15800000.0
2007-09-11 10:37:00,1.18828,1.18872,1.18828,1.18864,24000000.0
2007-09-11 10:38:00,1.1892,1.1892,1.1889,1.1889,10800000.0
2007-09-11 10:39:00,1.18848,1.18886,1.18844,1.18848,10800000.0
2007-09-11 10:40:00,1.18857,1.189,1.18854,1.18857,36200000.0
2007-09-11 10:41:00,1.18833,1.18888,1.18833,1.18864,15000000.0
2007-09-11 10:42:00,1.18842,1.18876,1.18808,1.18876,14600000.0
2007-09-11 10:43:00,1.18852,1.18869,1.18833,1.1884,24000000.0
2007-09-11 10:44:00,1.18864,1.18867,1.18848,1.18858,9800000.0
2007-09-11 10:45:00,1.18848,1.18859,1.18826,1.18827,28000000.0
2007-09-11 10:46:00,1.18847,1.18882,1.18816,1.18874,21600000.0
2007-09-11 10:47:00,1.18851,1.18881,1.18817,1.18873,18000000.0
2007-09-11 10:48:00,1.18937,1.18937,1.18869,1.18925,10400000.0
2007-09-11 10:49:00,1.18896,1.18919,1.18869,1.18869,20000000.0
2007-09-11 10:50:00,1.18867,1.18867,1.18825,1.1884,20800000.0
2007-09-11 10:51:00,1.18834,1.18834,1.18795,1.18803,9400000.0
2007-09-11 10:52:00,1.18845,1.18878,1.1884,1.18849,22200000.0
2007-09-11 10:53:00,1.18859,1.18866,1.18836,1.1884,14000000.0
2007-09-11 10:54:00,1.18838,1.18888,1.18837,1.18857,15800000.0
2007-09-11 10:55:00,1.1888,1.1889,1.1888,1.1889,31000000.0
2007-09-11 10:56:00,1.18818,1.18897,1.18815,1.1883,31000000.0
2007-09-11 10:57:00,1.18824,1.18868,1.18822,1.18844,10400000.0
2007-09-11 10:58:00,1.18813,1.18817,1.18778,1.18812,13600000.0
2007-09-11 10:59:00,1.18785,1.18828,1.18765,1.18771,16000000.0
2007-09-11 11:00:00,1.18815,1.18816,1.18773,1.18808,29200000.0
2007-09-11 11:01:00,1.18767,1.18828,1.18737,1.18828,23600000.0
2007-09-11 11:02:00,1.18798,1.18831,1.18773,1.18802,18000000.0
2007-09-11 11:03:00,1.18813,1.18842,1.18774,1.18795,18600000.0
2007-09-11 11:04:00,1.1877,1.18818,1.1877,1.18813,11800000.0
2007-09-11 11:05:00,1.18858,1.18888,1.18841,1.18841,13200000.0
2007-09-11 11:06:00,1.18881,1.18881,1.1883,1.18847,26800000.0
2007-09-11 11:07:00,1.18844,1.18911,1.1879,1.18827,18800000.0
2007-09-11 11:08:00,1.18796,1.18824,1.18767,1.18767,16600000.0
2007-09-11 11:09:00,1.188,1.188,1.18724,1.18769,14000000.0
2007-09-11 11:10:00,1.18718,1.18773,1.18708,1.18726,27400000.0
2007-09-11 11:11:00,1.18725,1.1884,1.18725,1.18772,10800000.0
2007-09-11 11:12:00,1.18745,1.1879,1.18745,1.18762,19800000.0
2007-09-11 11:13:00,1.18754,1.18797,1.1873,1.18748,29200000.0
2007-09-11 11:14:00,1.18781,1.18792,1.18752,1.18773,11600000.0
2007-09-11 11:15:00,1.1876,1.18787,1.18755,1.18783,21400000.0
2007-09-11 11:16:00,1.18743,1.1878,1.18743,1.18753,23800000.0
2007-09-11 11:17:00,1.18771,1.18795,1.18762,1.18795,26400000.0
2007-09-11 11:18:00,1.18756,1.1876,1.18734,1.18754,10800000.0
2007-09-11 11:19:00,1.1881,1.1881,1.18729,1.18771,16400000.0
2007-09-11 11:21:00,1.1877,1.18782,1.18732,1.18742,9200000.0
2007-09-11 11:22:00,1.18752,1.18778,1.18717,1.18717,19800000.0
2007-09-11 11:23:00,1.1877,1.1877,1.18726,1.18745,19400000.0
2007-09-11 11:24:00,1.18757,1.18817,1.18757,1.18817,10400000.0
2007-09-11 11:25:00,1.18805,1.18805,1.18754,1.18785,36600000.0
2007-09-11 11:26:00,1.18752,1.1878,1.18746,1.18747,15200000.0
2007-09-11 11:27:00,1.18776,1.18776,1.18759,1.18763,22800000.0
2007-09-11 11:28:00,1.18773,1.18792,1.18759,1.18759,22800000.0
2007-09-11 11:29:00,1.18806,1.18806,1.18741,1.1876,22200000.0
2007-09-11 11:30:00,1.18767,1.18767,1.18694,1.18694,17000000.0
2007-09-11 11:31:00,1.18733,1.18772,1.18732,1.18751,11200000.0
2007-09-11 11:32:00,1.18724,1.18736,1.18703,1.18703,26400000.0
2007-09-11 11:33:00,1.18709,1.18739,1.18699,1.18717,15800000.0
2007-09-11 11:34:00,1.18728,1.18728,1.1869,1.18707,30800000.0
2007-09-11 11:35:00,1.18753,1.18753,1.18697,1.18699,13200000.0
2007-09-11 11:36:00,1.18718,1.18764,1.18713,1.18746,8600000.0
2007-09-11 11:37:00,1.18756,1.18763,1.18749,1.18763,20800000.0
2007-09-11 11:38:00,1.18747,1.18771,1.18704,1.18754,32400000.0
2007-09-11 11:39:00,1.18714,1.1877,1.18714,1.1877,22800000.0
2007-09-11 11:40:00,1.18741,1.1876,1.18733,1.18759,21000000.0
2007-09-11 11:41:00,1.18788,1.18796,1.18757,1.18757,20800000.0
2007-09-11 11:42:00,1.18773,1.18811,1.18762,1.18769,29000000.0
2007-09-11 11:44:00,1.18814,1.18849,1.18806,1.1883,14400000.0
2007-09-11 11:45:00,1.18783,1.18783,1.18735,1.18754,15200000.0
2007-09-11 11:46:00,1.18778,1.18802,1.18778,1.18802,15400000.0
2007-09-11 11:47:00,1.18828,1.18852,1.18823,1.18835,20600000.0
2007-09-11 11:48:00,1.1884,1.18897,1.1884,1.18857,18400000.0
2007-09-11 11:49:00,1.18819,1.18838,1.18807,1.18835,18800000.0
2007-09-11 11:50:00,1.18848,1.18868,1.18826,1.18826,23000000.0
2007-09-11 11:51:00,1.18819,1.1885,1.18798,1.18838,27600000.0
2007-09-11 11:52:00,1.18806,1.18806,1.18746,1.18776,17000000.0
2007-09-11 11:53:00,1.1879,1.1879,1.1879,1.1879,10600000.0
2007-09-11 11:54:00,1.188,1.188,1.1878,1.1878,10600000.0
2007-09-11 11:55:00,1.18764,1.18771,1.1871,1.18721,10600000.0
2007-09-11 11:56:00,1.18758,1.18775,1.18751,1.18769,16000000.0
2007-09-11 11:57:00,1.18756,1.18777,1.18708,1.18741,15000000.0
2007-09-11 11:58:00,1.18742,1.1877,1.1871,1.1871,24200000.0
2007-09-11 11:59:00,1.18698,1.18719,1.18656,1.18719,18600000.0
2007-09-11 12:00:00,1.18667,1.18698,1.18635,1.18665,13000000.0
2007-09-11 12:01:00,1.18691,1.18717,1.18672,1.18714,24000000.0
2007-09-11 12:02:00,1.18736,1.18745,1.18701,1.18713,15600000.0
2007-09-11 12:03:00,1.187,1.18754,1.18681,1.18713,12400000.0
2007-09-11 12:04:00,1.18712,1.18769,1.18672,1.18698,15200000.0
2007-09-11 12:05:00,1.18707,1.18725,1.18678,1.18719,16600000.0
2007-09-11 12:06:00,1.18731,1.18763,1.1873,1.18742,13200000.0
2007-09-11 12:07:00,1.18763,1.18763,1.18695,1.18702,20200000.0
2007-09-11 12:08:00,1.18708,1.1875,1.18708,1.18719,23800000.0
2007-09-11 12:09:00,1.18731,1.18743,1.187,1.187,32000000.0
2007-09-11 12:10:00,1.1871,1.18764,1.1871,1.18764,12400000.0
2007-09-11 12:11:00,1.18734,1.18736,1.18696,1.18702,14000000.0
2007-09-11 12:12:00,1.1878,1.1879,1.1878,1.1878,18000000.0
2007-09-11 12:13:00,1.18722,1.18722,1.1867,1.1867,18000000.0
2007-09-11 12:14:00,1.18653,1.18717,1.18653,1.18707,19400000.0
2007-09-11 12:15:00,1.18691,1.18691,1.18679,1.18679,2600000.0
2007-09-11 12:16:00,1.18683,1.18715,1.18676,1.18681,12200000.0
2007-09-11 12:17:00,1.18712,1.18725,1.18671,1.18682,12400000.0
2007-09-11 12:18:00,1.18689,1.18707,1.1868,1.187,11400000.0
2007-09-11 12:19:00,1.18697,1.18726,1.18697,1.18726,31600000.0
2007-09-11 12:20:00,1.18731,1.18752,1.18728,1.18737,8400000.0
2007-09-11 12:21:00,1.18742,1.18742,1.18626,1.18681,15600000.0
2007-09-11 12:22:00,1.1872,1.18727,1.18693,1.18724,22000000.0
2007-09-11 12:23:00,1.18685,1.18685,1.18651,1.1868,12200000.0
2007-09-11 12:24:00,1.18632,1.18681,1.18596,1.18681,16800000.0
2007-09-11 12:25:00,1.18642,1.18665,1.18633,1.18654,23400000.0
2007-09-11 12:26:00,1.18657,1.18657,1.18582,1.18586,22200000.0
2007-09-11 12:27:00,1.18615,1.18615,1.18543,1.18588,21600000.0
2007-09-11 12:28:00,1.1858,1.1861,1.18548,1.1861,25800000.0
2007-09-11 12:29:00,1.18625,1.18651,1.18611,1.1862,24800000.0
2007-09-11 12:30:00,1.18624,1.18651,1.18607,1.18607,27200000.0
2007-09-11 12:31:00,1.18618,1.18648,1.18584,1.18618,11600000.0
2007-09-11 12:32:00,1.18608,1.18628,1.18585,1.18599,147400000.0
2007-09-11 12:33:00,1.18585,1.18623,1.18585,1.18608,19800000.0
2007-09-11 12:34:00,1.18616,1.18626,1.18601,1.18615,16600000.0
2007-09-11 12:35:00,1.1868,1.1868,1.1866,1.1868,10800000.0
2007-09-11 12:36:00,1.18652,1.18658,1.1862,1.1862,10800000.0
2007-09-11 12:37:00,1.18611,1.18637,1.18606,1.18637,18800000.0
2007-09-11 12:38:00,1.1865,1.18696,1.18634,1.18696,18400000.0
2007-09-11 12:39:00,1.18672,1.18713,1.18665,1.18713,9800000.0
2007-09-11 12:40:00,1.18731,1.18731,1.18675,1.1871,12600000.0
2007-09-11 12:41:00,1.18712,1.18716,1.18659,1.18694,18000000.0
2007-09-11 12:42:00,1.18714,1.18714,1.18676,1.18695,14200000.0
2007-09-11 12:43:00,1.1876,1.1876,1.1876,1.1876,10600000.0
2007-09-11 12:44:00,1.1875,1.1876,1.1875,1.1876,10600000.0
2007-09-11 12:45:00,1.1875,1.1876,1.1875,1.1876,10600000.0
2007-09-11 12:46:00,1.18721,1.18721,1.18708,1.18715,10600000.0
2007-09-11 12:47:00,1.18743,1.18798,1.18738,1.18773,11000000.0
2007-09-11 12:48:00,1.18733,1.18773,1.18688,1.187,24400000.0
2007-09-11 12:49:00,1.18702,1.18702,1.18648,1.18668,28200000.0
2007-09-11 12:50:00,1.18635,1.18669,1.18634,1.18666,14200000.0
2007-09-11 12:51:00,1.18667,1.18717,1.18653,1.18668,24000000.0
2007-09-11 12:52:00,1.18674,1.1871,1.18674,1.1871,13000000.0
2007-09-11 12:53:00,1.18737,1.18737,1.18692,1.18695,15400000.0
2007-09-11 12:54:00,1.1868,1.18713,1.1868,1.18703,12800000.0
2007-09-11 12:55:00,1.1869,1.18709,1.18663,1.18663,22800000.0
2007-09-11 12:56:00,1.1866,1.1866,1.18623,1.18623,12600000.0
2007-09-11 12:57:00,1.18632,1.18682,1.18632,1.18661,12400000.0
2007-09-11 12:58:00,1.18683,1.18712,1.18662,1.18662,20400000.0
2007-09-11 12:59:00,1.18691,1.18744,1.18675,1.18727,14800000.0
2007-09-11 13:00:00,1.18697,1.18697,1.18679,1.1868,17600000.0
2007-09-11 13:01:00,1.18715,1.18725,1.18679,1.1871,13400000.0
2007-09-11 13:02:00,1.18695,1.18695,1.18668,1.18668,23400000.0
2007-09-11 13:03:00,1.18655,1.1869,1.18636,1.18668,12800000.0
2007-09-11 13:04:00,1.18672,1.18706,1.18628,1.18642,30400000.0
2007-09-11 13:05:00,1.18655,1.18655,1.18576,1.18633,21200000.0
2007-09-11 13:06:00,1.18615,1.18646,1.18615,1.18629,14000000.0
2007-09-11 13:07:00,1.18594,1.18611,1.18555,1.18555,16000000.0
2007-09-11 13:08:00,1.18538,1.18604,1.18524,1.18604,13400000.0
2007-09-11 13:09:00,1.18594,1.18634,1.18575,1.1863,15400000.0
2007-09-11 13:10:00,1.18604,1.18635,1.18576,1.18588,11200000.0
2007-09-11 13:11:00,1.18604,1.18612,1.18598,1.18612,17800000.0
2007-09-11 13:12:00,1.18624,1.18647,1.18624,1.18647,36400000.0
2007-09-11 13:13:00,1.18645,1.18646,1.18592,1.18592,30000000.0
2007-09-11 13:14:00,1.18594,1.18661,1.18594,1.18661,10600000.0
2007-09-11 13:15:00,1.18667,1.18667,1.18645,1.18645,2600000.0
2007-09-11 13:16:00,1.1858,1.1858,1.18556,1.18579,16800000.0
2007-09-11 13:17:00,1.18547,1.1858,1.18535,1.1856,20200000.0
2007-09-11 13:18:00,1.1861,1.1862,1.1861,1.1862,13600000.0
2007-09-11 13:19:00,1.18563,1.18566,1.18523,1.18548,13600000.0
2007-09-11 13:20:00,1.18617,1.18617,1.18551,1.18556,15000000.0
2007-09-11 13:21:00,1.1854,1.18595,1.18532,1.18595,21200000.0
2007-09-11 13:22:00,1.18582,1.18639,1.18582,1.18639,27200000.0
2007-09-11 13:23:00,1.18598,1.186,1.18581,1.186,16200000.0
2007-09-11 13:24:00,1.18546,1.18598,1.18546,1.18598,22600000.0
2007-09-11 13:25:00,1.18587,1.18641,1.18571,1.18571,13800000.0
2007-09-11 13:26:00,1.18556,1.18556,1.18512,1.18538,12600000.0
2007-09-11 13:27:00,1.18517,1.18517,1.1849,1.18504,14600000.0
2007-09-11 13:28:00,1.18516,1.18528,1.18508,1.18524,68200000.0
2007-09-11 13:29:00,1.18568,1.18571,1.18521,1.18546,30400000.0
2007-09-11 13:30:00,1.18543,1.18543,1.18489,1.1852,8000000.0
2007-09-11 13:31:00,1.1859,1.1859,1.1858,1.1858,17600000.0
2007-09-11 13:32:00,1.18537,1.18559,1.18491,1.18559,17600000.0
2007-09-11 13:33:00,1.18479,1.18539,1.18479,1.18506,23200000.0
2007-09-11 13:34:00,1.18505,1.18544,1.18502,1.18544,11400000.0
2007-09-11 13:35:00,1.1857,1.1857,1.18513,1.18513,16200000.0
2007-09-11 13:36:00,1.18521,1.18545,1.18502,1.18502,11800000.0
2007-09-11 13:37:00,1.1851,1.18548,1.18491,1.18548,11000000.0
2007-09-11 13:38:00,1.1859,1.1859,1.1857,1.1858,11600000.0
2007-09-11 13:39:00,1.18548,1.1856,1.18508,1.18536,11600000.0
2007-09-11 13:40:00,1.18505,1.18566,1.18504,1.18504,22600000.0
2007-09-11 13:41:00,1.18513,1.18523,1.185,1.18509,27200000.0
2007-09-11 13:42:00,1.18551,1.18581,1.18524,1.18569,21800000.0
2007-09-11 13:43:00,1.1861,1.1861,1.186,1.186,13400000.0
2007-09-11 13:44:00,1.18529,1.18563,1.1851,1.18522,13400000.0
2007-09-11 13:45:00,1.18508,1.18561,1.18493,1.18561,14200000.0
2007-09-11 13:46:00,1.1859,1.1859,1.1859,1.1859,11000000.0
2007-09-11 13:47:00,1.18574,1.18587,1.18545,1.18557,11000000.0
2007-09-11 13:48:00,1.18596,1.18623,1.18569,1.18569,16400000.0
2007-09-11 13:49:00,1.18566,1.18611,1.18523,1.18611,20400000.0
2007-09-11 13:50:00,1.18574,1.18595,1.18544,1.18581,15600000.0
2007-09-11 13:51:00,1.18528,1.18557,1.18522,1.1854,15000000.0
2007-09-11 13:52:00,1.18556,1.18562,1.18534,1.18562,12600000.0
2007-09-11 13:53:00,1.18526,1.1857,1.18512,1.1853,31000000.0
2007-09-11 13:54:00,1.18536,1.18555,1.18515,1.18528,21400000.0
2007-09-11 13:55:00,1.18497,1.18541,1.18489,1.18489,19600000.0
2007-09-11 13:56:00,1.18509,1.18509,1.18461,1.18466,34800000.0
2007-09-11 13:57:00,1.18493,1.18493,1.18425,1.18426,22600000.0
2007-09-11 13:58:00,1.18433,1.18441,1.18381,1.184,11200000.0
2007-09-11 13:59:00,1.18411,1.18426,1.18385,1.18426,16600000.0
2007-09-11 14:00:00,1.18404,1.18416,1.18383,1.18409,34400000.0
2007-09-11 14:01:00,1.18381,1.18388,1.18308,1.18356,13800000.0
2007-09-11 14:02:00,1.18378,1.18393,1.18355,1.18363,13200000.0
2007-09-11 14:03:00,1.18327,1.18364,1.18284,1.18364,18000000.0
2007-09-11 14:04:00,1.18347,1.18424,1.18341,1.18373,17400000.0
2007-09-11 14:05:00,1.18407,1.18452,1.18386,1.18386,13000000.0
2007-09-11 14:06:00,1.18407,1.18453,1.18395,1.18419,12800000.0
2007-09-11 14:07:00,1.18446,1.18446,1.1838,1.18393,17600000.0
2007-09-11 14:08:00,1.18391,1.1843,1.18391,1.1843,22400000.0
2007-09-11 14:09:00,1.1837,1.18402,1.18368,1.18397,11000000.0
2007-09-11 14:10:00,1.18408,1.18418,1.18382,1.18408,12800000.0
2007-09-11 14:11:00,1.18389,1.18389,1.18334,1.18386,18000000.0
2007-09-11 14:12:00,1.18363,1.18385,1.18325,1.1837,23600000.0
2007-09-11 14:13:00,1.18417,1.18419,1.18358,1.18413,10400000.0
2007-09-11 14:14:00,1.18379,1.18407,1.18379,1.18405,13200000.0
2007-09-11 14:15:00,1.18401,1.18404,1.18397,1.18404,9600000.0
2007-09-11 14:16:00,1.18395,1.18436,1.18376,1.18404,21400000.0
2007-09-11 14:17:00,1.18392,1.18413,1.18386,1.18386,8800000.0
2007-09-11 14:18:00,1.18371,1.18417,1.18371,1.18399,16600000.0
2007-09-11 14:19:00,1.18427,1.18453,1.18412,1.18451,42200000.0
2007-09-11 14:20:00,1.18427,1.18461,1.18415,1.18415,31000000.0
2007-09-11 14:21:00,1.18434,1.18473,1.18434,1.18473,19200000.0
2007-09-11 14:22:00,1.18477,1.18477,1.18434,1.18434,11000000.0
2007-09-11 14:23:00,1.18444,1.18452,1.18384,1.18424,25200000.0
2007-09-11 14:24:00,1.18439,1.18487,1.18411,1.18411,10800000.0
2007-09-11 14:25:00,1.18452,1.18452,1.18433,1.18452,25000000.0
2007-09-11 14:26:00,1.18413,1.18468,1.18405,1.18468,9800000.0
2007-09-11 14:27:00,1.18428,1.18495,1.18428,1.1844,19800000.0
2007-09-11 14:28:00,1.18488,1.18488,1.18443,1.18473,7400000.0
2007-09-11 14:29:00,1.1841,1.18457,1.18391,1.18429,21800000.0
2007-09-11 14:30:00,1.18417,1.18457,1.18396,1.18396,11600000.0
2007-09-11 14:31:00,1.18404,1.18404,1.18347,1.18354,31000000.0
2007-09-11 14:32:00,1.18393,1.1844,1.18393,1.18396,12400000.0
2007-09-11 14:33:00,1.18391,1.18441,1.18369,1.18441,12600000.0
2007-09-11 14:34:00,1.18435,1.18439,1.18412,1.18439,10800000.0
2007-09-11 14:35:00,1.18453,1.18473,1.18393,1.18393,21400000.0
2007-09-11 14:36:00,1.18434,1.18461,1.18434,1.18461,16600000.0
2007-09-11 14:37:00,1.1848,1.18524,1.18473,1.18519,12800000.0
2007-09-11 14:38:00,1.18526,1.18526,1.18449,1.18475,15800000.0
2007-09-11 14:39:00,1.18479,1.18528,1.18458,1.18458,18800000.0
2007-09-11 14:40:00,1.18434,1.18481,1.18434,1.18477,4600000.0
2007-09-11 14:41:00,1.1854,1.1855,1.1854,1.1855,12400000.0
2007-09-11 14:42:00,1.18486,1.18525,1.18486,1.18525,12400000.0
2007-09-11 14:43:00,1.18535,1.18568,1.18521,1.18546,20200000.0
2007-09-11 14:44:00,1.18505,1.1856,1.18489,1.18489,23600000.0
2007-09-11 14:45:00,1.18517,1.18568,1.18517,1.18551,14600000.0
2007-09-11 14:46:00,1.1854,1.1857,1.1854,1.18552,29800000.0
2007-09-11 14:47:00,1.18514,1.18537,1.18485,1.18499,17400000.0
2007-09-11 14:48:00,1.18529,1.18529,1.18481,1.18512,10800000.0
2007-09-11 14:49:00,1.18525,1.18525,1.18474,1.18474,19400000.0
2007-09-11 14:50:00,1.18511,1.18511,1.18438,1.18476,6800000.0
2007-09-11 14:51:00,1.18481,1.18497,1.18475,1.1849,11400000.0
2007-09-11 14:52:00,1.18504,1.18527,1.18498,1.18527,18800000.0
2007-09-11 14:53:00,1.1855,1.1856,1.1855,1.1856,9800000.0
2007-09-11 14:54:00,1.18502,1.18525,1.18487,1.18506,9800000.0
2007-09-11 14:55:00,1.18559,1.1856,1.18526,1.18543,18000000.0
2007-09-11 14:56:00,1.18518,1.18547,1.18518,1.18533,21600000.0
2007-09-11 14:57:00,1.18515,1.18547,1.18498,1.18547,13200000.0
2007-09-11 14:58:00,1.18539,1.18541,1.18522,1.18532,9400000.0
2007-09-11 14:59:00,1.18524,1.18557,1.18515,1.18521,35600000.0
2007-09-11 15:00:00,1.18539,1.18576,1.18525,1.18567,40200000.0
2007-09-11 15:01:00,1.18594,1.18606,1.1857,1.1857,21000000.0
2007-09-11 15:02:00,1.18555,1.18577,1.18534,1.18539,23400000.0
2007-09-11 15:03:00,1.18515,1.18544,1.18515,1.18522,24000000.0
2007-09-11 15:04:00,1.18523,1.18523,1.18479,1.18483,19400000.0
2007-09-11 15:05:00,1.1849,1.18562,1.18487,1.18542,14400000.0
2007-09-11 15:06:00,1.18509,1.18541,1.18481,1.18481,42200000.0
2007-09-11 15:07:00,1.18495,1.18512,1.18475,1.18475,10800000.0
2007-09-11 15:08:00,1.18465,1.18512,1.1846,1.18497,32200000.0
2007-09-11 15:10:00,1.18448,1.18502,1.18427,1.18502,14000000.0
2007-09-11 15:11:00,1.18455,1.18489,1.18454,1.18489,11200000.0
2007-09-11 15:12:00,1.18501,1.18507,1.18501,1.18506,22400000.0
2007-09-11 15:13:00,1.18486,1.18515,1.18481,1.18487,110400000.0
2007-09-11 15:14:00,1.18505,1.1853,1.18456,1.1853,16600000.0
2007-09-11 15:15:00,1.18506,1.18537,1.18505,1.18512,13000000.0
2007-09-11 15:16:00,1.1853,1.1859,1.1853,1.1859,4200000.0
2007-09-11 15:17:00,1.18566,1.18576,1.18539,1.1857,8200000.0
2007-09-11 15:18:00,1.18537,1.18581,1.18537,1.18576,14000000.0
2007-09-11 15:19:00,1.1857,1.18593,1.18566,1.18582,17400000.0
2007-09-11 15:20:00,1.18584,1.18597,1.18581,1.18591,9000000.0
2007-09-11 15:21:00,1.1863,1.1863,1.18571,1.18579,13800000.0
2007-09-11 15:22:00,1.18544,1.18565,1.18514,1.18527,20200000.0
2007-09-11 15:23:00,1.18563,1.18563,1.18477,1.18477,22400000.0
2007-09-11 15:24:00,1.18501,1.18536,1.18484,1.18536,11400000.0
2007-09-11 15:25:00,1.18501,1.18506,1.18478,1.18481,17800000.0
2007-09-11 15:26:00,1.18519,1.18535,1.18515,1.18524,13400000.0
2007-09-11 15:27:00,1.18501,1.18532,1.185,1.18532,22000000.0
2007-09-11 15:28:00,1.18519,1.18525,1.18498,1.18498,8000000.0
2007-09-11 15:29:00,1.18564,1.18594,1.18548,1.18594,11000000.0
2007-09-11 15:30:00,1.1857,1.18591,1.1855,1.1855,9200000.0
2007-09-11 15:31:00,1.18524,1.18547,1.18512,1.18547,9400000.0
2007-09-11 15:32:00,1.18548,1.18567,1.18502,1.18502,19800000.0
2007-09-11 15:33:00,1.18544,1.18576,1.18528,1.18531,134600000.0
2007-09-11 15:34:00,1.18483,1.18501,1.18449,1.18493,19600000.0
2007-09-11 15:35:00,1.18472,1.18531,1.18472,1.18531,15000000.0
2007-09-11 15:36:00,1.18511,1.18555,1.18511,1.1855,19000000.0
2007-09-11 15:37:00,1.18566,1.18566,1.18521,1.18523,16400000.0
2007-09-11 15:38:00,1.18527,1.18527,1.18515,1.18515,14000000.0
2007-09-11 15:39:00,1.18533,1.18554,1.18533,1.18533,16000000.0
2007-09-11 15:40:00,1.18533,1.18533,1.18496,1.1851,19200000.0
2007-09-11 15:41:00,1.1858,1.1858,1.1856,1.1856,18800000.0
2007-09-11 15:42:00,1.1857,1.1858,1.1856,1.1858,18800000.0
2007-09-11 15:43:00,1.1853,1.18565,1.18519,1.18562,18800000.0
2007-09-11 15:44:00,1.18581,1.18598,1.18534,1.18538,109000000.0
2007-09-11 15:45:00,1.18537,1.18595,1.18515,1.1852,14400000.0
2007-09-11 15:46:00,1.18515,1.18535,1.18507,1.18535,16600000.0
2007-09-11 15:47:00,1.18564,1.18573,1.18529,1.18529,17800000.0
2007-09-11 15:48:00,1.18527,1.18547,1.18493,1.18493,20600000.0
2007-09-11 15:49:00,1.18523,1.18542,1.18514,1.18542,65400000.0
2007-09-11 15:50:00,1.18547,1.18547,1.18482,1.18538,11000000.0
2007-09-11 15:51:00,1.1851,1.18522,1.18486,1.18515,14000000.0
2007-09-11 15:52:00,1.18513,1.18561,1.18513,1.18561,14200000.0
2007-09-11 15:53:00,1.18578,1.18627,1.18541,1.18584,18000000.0
2007-09-11 15:54:00,1.18586,1.18597,1.18539,1.18585,33800000.0
2007-09-11 15:55:00,1.18587,1.18611,1.18572,1.18575,7600000.0
2007-09-11 15:56:00,1.18603,1.18636,1.186,1.18608,30200000.0
2007-09-11 15:57:00,1.18599,1.18623,1.18582,1.18623,11400000.0
2007-09-11 15:58:00,1.18601,1.1862,1.18598,1.18607,32600000.0
2007-09-11 15:59:00,1.18596,1.18634,1.18596,1.18619,22600000.0
2007-09-11 16:00:00,1.18621,1.18663,1.18606,1.18653,137200000.0
2007-09-11 16:01:00,1.18673,1.18681,1.18652,1.18669,26000000.0
2007-09-11 16:02:00,1.18634,1.18696,1.18621,1.18627,20600000.0
2007-09-11 16:03:00,1.18649,1.18681,1.18632,1.18654,76200000.0
2007-09-11 16:04:00,1.18636,1.18649,1.18609,1.18645,15200000.0
2007-09-11 16:05:00,1.18602,1.18634,1.18599,1.18628,27200000.0
2007-09-11 16:06:00,1.18656,1.18656,1.1859,1.18602,20000000.0
2007-09-11 16:07:00,1.18619,1.18625,1.18583,1.18583,18000000.0
2007-09-11 16:08:00,1.18604,1.18606,1.18579,1.18594,86000000.0
2007-09-11 16:09:00,1.18575,1.18624,1.18557,1.18557,15800000.0
2007-09-11 16:10:00,1.18571,1.1861,1.18535,1.18547,17800000.0
2007-09-11 16:11:00,1.18539,1.18566,1.18506,1.18511,24000000.0
2007-09-11 16:12:00,1.18565,1.18565,1.1853,1.18533,16800000.0
2007-09-11 16:13:00,1.18551,1.18585,1.18542,1.18557,17600000.0
2007-09-11 16:14:00,1.18588,1.18588,1.18524,1.18553,18800000.0
2007-09-11 16:15:00,1.18551,1.18597,1.18551,1.1856,15800000.0
2007-09-11 16:16:00,1.1856,1.18587,1.18535,1.18558,23000000.0
2007-09-11 16:17:00,1.18588,1.18589,1.18534,1.18534,16600000.0
2007-09-11 16:18:00,1.18546,1.1856,1.18515,1.18525,11000000.0
2007-09-11 16:19:00,1.18528,1.18586,1.18528,1.18586,11200000.0
2007-09-11 16:20:00,1.18551,1.18563,1.18523,1.18542,11800000.0
2007-09-11 16:21:00,1.18563,1.18585,1.18543,1.18544,8000000.0
2007-09-11 16:22:00,1.18572,1.18628,1.18551,1.18577,16800000.0
2007-09-11 16:23:00,1.18546,1.18602,1.18546,1.18551,14000000.0
2007-09-11 16:24:00,1.18568,1.18576,1.18541,1.18576,10000000.0
2007-09-11 16:25:00,1.18549,1.18561,1.18549,1.18551,15000000.0
2007-09-11 16:26:00,1.18568,1.18568,1.18487,1.18519,8000000.0
2007-09-11 16:27:00,1.18506,1.18537,1.1848,1.18508,10400000.0
2007-09-11 16:28:00,1.18526,1.18556,1.18523,1.18552,10000000.0
2007-09-11 16:29:00,1.18519,1.18542,1.18509,1.18536,12800000.0
2007-09-11 16:30:00,1.18525,1.18592,1.18517,1.18517,13800000.0
2007-09-11 16:31:00,1.18521,1.18539,1.18515,1.18523,11000000.0
2007-09-11 16:32:00,1.18495,1.18532,1.1849,1.18492,33200000.0
2007-09-11 16:33:00,1.18468,1.18534,1.18468,1.1852,20400000.0
2007-09-11 16:34:00,1.1852,1.1858,1.18519,1.1858,12600000.0
2007-09-11 16:35:00,1.18524,1.18549,1.18516,1.18544,10600000.0
2007-09-11 16:36:00,1.18557,1.18636,1.18557,1.18589,12200000.0
2007-09-11 16:37:00,1.18614,1.18614,1.18544,1.18608,11800000.0
2007-09-11 16:38:00,1.18569,1.18586,1.18563,1.18571,7400000.0
2007-09-11 16:39:00,1.18552,1.18564,1.18528,1.18528,16600000.0
2007-09-11 16:40:00,1.18477,1.18536,1.18455,1.18536,15400000.0
2007-09-11 16:41:00,1.18516,1.18555,1.18516,1.1852,15400000.0
2007-09-11 16:42:00,1.1853,1.18542,1.18501,1.18501,45000000.0
2007-09-11 16:43:00,1.18501,1.18509,1.18449,1.18466,10000000.0
2007-09-11 16:44:00,1.18463,1.18463,1.18394,1.18412,12200000.0
2007-09-11 16:45:00,1.18456,1.18496,1.18436,1.18496,16000000.0
2007-09-11 16:46:00,1.18497,1.18519,1.18468,1.18485,17400000.0
2007-09-11 16:47:00,1.18503,1.18503,1.18447,1.18449,13400000.0
2007-09-11 16:48:00,1.18439,1.18461,1.18438,1.18444,10200000.0
2007-09-11 16:49:00,1.18444,1.18486,1.1843,1.18462,26400000.0
2007-09-11 16:50:00,1.18446,1.18446,1.18391,1.18413,24000000.0
2007-09-11 16:51:00,1.18407,1.18449,1.18388,1.18436,27000000.0
2007-09-11 16:52:00,1.18393,1.18399,1.18364,1.18399,15200000.0
2007-09-11 16:53:00,1.184,1.18447,1.18396,1.18419,17000000.0
2007-09-11 16:54:00,1.1839,1.18424,1.1839,1.18398,9400000.0
2007-09-11 16:55:00,1.18378,1.18435,1.18372,1.18404,10000000.0
2007-09-11 16:56:00,1.18428,1.1846,1.18405,1.18411,11800000.0
2007-09-11 16:57:00,1.18398,1.18398,1.18382,1.18382,11600000.0
2007-09-11 16:58:00,1.18392,1.18404,1.18378,1.18378,96600000.0
2007-09-11 16:59:00,1.18353,1.18415,1.18353,1.18415,13800000.0
2007-09-11 17:00:00,1.18389,1.18423,1.18389,1.18397,8800000.0
2007-09-11 17:01:00,1.18419,1.18419,1.18358,1.18398,10000000.0
2007-09-11 17:02:00,1.18403,1.18451,1.18402,1.18419,10000000.0
2007-09-11 17:03:00,1.18422,1.18472,1.18408,1.18472,11000000.0
2007-09-11 17:04:00,1.18456,1.18461,1.18405,1.18422,20800000.0
2007-09-11 17:05:00,1.18398,1.18466,1.18398,1.18457,24000000.0
2007-09-11 17:06:00,1.18394,1.18429,1.18379,1.18396,20200000.0
2007-09-11 17:07:00,1.18401,1.18464,1.18379,1.18431,107000000.0
2007-09-11 17:08:00,1.18462,1.18462,1.18412,1.18425,27600000.0
2007-09-11 17:09:00,1.18423,1.18423,1.18362,1.18405,18200000.0
2007-09-11 17:10:00,1.18399,1.18399,1.18354,1.18379,14200000.0
2007-09-11 17:11:00,1.18377,1.1841,1.18377,1.1838,19600000.0
2007-09-11 17:12:00,1.18376,1.18388,1.18346,1.18372,16000000.0
2007-09-11 17:13:00,1.18372,1.18392,1.18354,1.18362,40400000.0
2007-09-11 17:14:00,1.1839,1.18456,1.18372,1.18409,19200000.0
2007-09-11 17:15:00,1.18372,1.18403,1.18345,1.18403,10600000.0
2007-09-11 17:16:00,1.18389,1.18409,1.18378,1.18388,14000000.0
2007-09-11 17:17:00,1.18407,1.18427,1.18378,1.18385,17400000.0
2007-09-11 17:18:00,1.18382,1.18412,1.18382,1.18384,18800000.0
2007-09-11 17:19:00,1.18365,1.18416,1.18365,1.18397,13400000.0
2007-09-11 17:20:00,1.18385,1.18397,1.18364,1.18367,13400000.0
2007-09-11 17:21:00,1.18351,1.18351,1.18273,1.183,15000000.0
2007-09-11 17:22:00,1.18269,1.18318,1.18269,1.18278,10000000.0
2007-09-11 17:23:00,1.18335,1.18335,1.18276,1.1833,11000000.0
2007-09-11 17:24:00,1.18268,1.18343,1.18257,1.18343,11400000.0
2007-09-11 17:25:00,1.18247,1.18395,1.18247,1.18355,127800000.0
2007-09-11 17:26:00,1.18373,1.18373,1.18321,1.18341,16400000.0
2007-09-11 17:27:00,1.1834,1.18368,1.18293,1.18305,10000000.0
2007-09-11 17:28:00,1.18344,1.18344,1.18286,1.18286,24200000.0
2007-09-11 17:29:00,1.18323,1.18357,1.18276,1.18357,26200000.0
2007-09-11 17:30:00,1.18323,1.18348,1.18275,1.18348,21400000.0
2007-09-11 17:31:00,1.18349,1.18349,1.18316,1.18319,13000000.0
2007-09-11 17:32:00,1.18324,1.18324,1.18251,1.18251,15200000.0
2007-09-11 17:33:00,1.18259,1.18282,1.18247,1.18282,22600000.0
2007-09-11 17:34:00,1.18293,1.18299,1.18253,1.18255,19200000.0
2007-09-11 17:35:00,1.18268,1.18309,1.18249,1.18268,24000000.0
2007-09-11 17:36:00,1.18304,1.18304,1.18287,1.1829,8000000.0
2007-09-11 17:37:00,1.18296,1.18302,1.18279,1.18279,15400000.0
2007-09-11 17:38:00,1.18332,1.18354,1.18301,1.18325,17400000.0
2007-09-11 17:39:00,1.18311,1.18331,1.18265,1.18265,20400000.0
2007-09-11 17:40:00,1.18291,1.18362,1.18284,1.18284,22800000.0
2007-09-11 17:41:00,1.18271,1.18337,1.18263,1.18337,8800000.0
2007-09-11 17:42:00,1.1831,1.18316,1.18279,1.18294,17600000.0
2007-09-11 17:43:00,1.18272,1.18291,1.18256,1.18268,10800000.0
2007-09-11 17:44:00,1.18238,1.1827,1.18218,1.18261,16400000.0
2007-09-11 17:45:00,1.18263,1.18263,1.18224,1.18232,10400000.0
2007-09-11 17:46:00,1.18306,1.18309,1.18271,1.18306,16800000.0
2007-09-11 17:47:00,1.18287,1.18331,1.18281,1.18324,72600000.0
2007-09-11 17:48:00,1.18311,1.18367,1.18304,1.18326,20200000.0
2007-09-11 17:49:00,1.18333,1.18384,1.18333,1.18341,25800000.0
2007-09-11 17:50:00,1.18317,1.18322,1.18302,1.18319,13200000.0
2007-09-11 17:51:00,1.18334,1.18359,1.18298,1.18317,9400000.0
2007-09-11 17:52:00,1.1825,1.18283,1.18228,1.18228,11800000.0
2007-09-11 17:53:00,1.18249,1.18305,1.18249,1.18265,25200000.0
2007-09-11 17:54:00,1.18259,1.18278,1.18247,1.18256,45400000.0
2007-09-11 17:55:00,1.18249,1.18303,1.18249,1.18292,24400000.0
2007-09-11 17:56:00,1.18329,1.18329,1.18268,1.18289,11800000.0
2007-09-11 17:57:00,1.18333,1.18355,1.18327,1.18355,15400000.0
2007-09-11 17:58:00,1.18356,1.18391,1.18354,1.1837,13000000.0
2007-09-11 17:59:00,1.18332,1.18376,1.18317,1.18347,19000000.0
2007-09-11 18:00:00,1.18328,1.18349,1.18314,1.18341,19600000.0
2007-09-11 18:01:00,1.18336,1.18374,1.18329,1.18366,23200000.0
2007-09-11 18:02:00,1.18325,1.18343,1.18304,1.18304,12200000.0
2007-09-11 18:03:00,1.18279,1.18322,1.18266,1.18322,26800000.0
2007-09-11 18:04:00,1.183,1.18319,1.1825,1.18319,13200000.0
2007-09-11 18:05:00,1.1835,1.1835,1.1834,1.1835,18600000.0
2007-09-11 18:06:00,1.18333,1.18358,1.18296,1.18358,18600000.0
2007-09-11 18:07:00,1.18332,1.18332,1.18274,1.18313,5600000.0
2007-09-11 18:08:00,1.18326,1.18342,1.18313,1.18335,16400000.0
2007-09-11 18:09:00,1.18365,1.18365,1.18326,1.18344,12200000.0
2007-09-11 18:10:00,1.1833,1.18378,1.18324,1.18324,13600000.0
2007-09-11 18:11:00,1.18315,1.1836,1.18285,1.18318,22200000.0
2007-09-11 18:12:00,1.18341,1.18366,1.18336,1.18338,22600000.0
2007-09-11 18:13:00,1.18324,1.18369,1.1828,1.18346,14800000.0
2007-09-11 18:14:00,1.18313,1.18337,1.183,1.18317,9800000.0
2007-09-11 18:15:00,1.18298,1.18307,1.18271,1.18271,13200000.0
2007-09-11 18:16:00,1.18228,1.18292,1.18228,1.18292,18800000.0
2007-09-11 18:17:00,1.18279,1.18292,1.18267,1.1828,6200000.0
2007-09-11 18:18:00,1.18228,1.1824,1.18202,1.18221,12400000.0
2007-09-11 18:19:00,1.18219,1.18219,1.18145,1.1815,12600000.0
2007-09-11 18:20:00,1.18141,1.1816,1.18131,1.18142,14200000.0
2007-09-11 18:21:00,1.18172,1.18172,1.18128,1.18139,13200000.0
2007-09-11 18:22:00,1.18124,1.18147,1.18114,1.18116,32200000.0
2007-09-11 18:23:00,1.18121,1.18187,1.18121,1.18141,17000000.0
2007-09-11 18:24:00,1.1815,1.1815,1.18123,1.18131,17200000.0
2007-09-11 18:25:00,1.18134,1.18134,1.18105,1.18105,13000000.0
2007-09-11 18:26:00,1.18102,1.18108,1.18102,1.18106,14000000.0
2007-09-11 18:27:00,1.18145,1.18206,1.18136,1.18186,17600000.0
2007-09-11 18:28:00,1.18198,1.1823,1.18192,1.1823,20200000.0
2007-09-11 18:29:00,1.1821,1.18219,1.18204,1.18204,19000000.0
2007-09-11 18:30:00,1.18184,1.18184,1.18141,1.18141,20200000.0
2007-09-11 18:31:00,1.18117,1.18136,1.18105,1.18105,22600000.0
2007-09-11 18:32:00,1.18063,1.18108,1.18061,1.18093,12600000.0
2007-09-11 18:33:00,1.18085,1.18116,1.18073,1.18095,15400000.0
2007-09-11 18:34:00,1.18121,1.1813,1.18059,1.18059,18400000.0
2007-09-11 18:35:00,1.18055,1.18055,1.18004,1.18021,8600000.0
2007-09-11 18:36:00,1.18081,1.18081,1.17998,1.1801,10600000.0
2007-09-11 18:37:00,1.18036,1.18037,1.18001,1.18027,22400000.0
2007-09-11 18:38:00,1.18044,1.18093,1.18044,1.18065,12000000.0
2007-09-11 18:39:00,1.18055,1.18055,1.18014,1.1804,12800000.0
2007-09-11 18:40:00,1.18084,1.1811,1.18059,1.18072,21400000.0
2007-09-11 18:41:00,1.18073,1.18162,1.18073,1.1813,23800000.0
2007-09-11 18:42:00,1.18154,1.18156,1.18123,1.18132,13600000.0
2007-09-11 18:43:00,1.18119,1.18176,1.18119,1.18176,16200000.0
2007-09-11 18:44:00,1.18128,1.18128,1.18108,1.18116,19000000.0
2007-09-11 18:45:00,1.18098,1.18118,1.18094,1.18102,6800000.0
2007-09-11 18:46:00,1.18136,1.18136,1.1809,1.18129,11800000.0
2007-09-11 18:47:00,1.18125,1.18149,1.18109,1.18132,17000000.0
2007-09-11 18:48:00,1.1811,1.1815,1.18105,1.18127,13600000.0
2007-09-11 18:49:00,1.1818,1.1818,1.1816,1.1816,19000000.0
2007-09-11 18:50:00,1.18097,1.18108,1.18089,1.18093,19000000.0
2007-09-11 18:51:00,1.18099,1.18113,1.18088,1.18088,16200000.0
2007-09-11 18:52:00,1.18084,1.18109,1.18041,1.18065,23800000.0
2007-09-11 18:53:00,1.18047,1.181,1.18041,1.18086,13600000.0
2007-09-11 18:54:00,1.18062,1.18101,1.18053,1.18068,27000000.0
2007-09-11 18:55:00,1.18058,1.18078,1.18008,1.18078,31200000.0
2007-09-11 18:56:00,1.1814,1.1817,1.1814,1.1817,16200000.0
2007-09-11 18:57:00,1.18112,1.18112,1.18071,1.18107,16200000.0
2007-09-11 18:58:00,1.18087,1.18137,1.18086,1.18137,6200000.0
2007-09-11 18:59:00,1.18074,1.18124,1.1807,1.18114,142400000.0
2007-09-11 19:00:00,1.18116,1.18122,1.18077,1.18077,13800000.0
2007-09-11 19:01:00,1.1807,1.18079,1.18044,1.18044,6000000.0
2007-09-11 19:02:00,1.18064,1.18082,1.18059,1.18082,13400000.0
2007-09-11 19:03:00,1.18057,1.18132,1.18057,1.18089,16000000.0
2007-09-11 19:04:00,1.1815,1.1815,1.1815,1.1815,23800000.0
2007-09-11 19:05:00,1.18124,1.18156,1.18096,1.18106,23800000.0
2007-09-11 19:06:00,1.18086,1.18113,1.18025,1.18025,15000000.0
2007-09-11 19:07:00,1.18017,1.18048,1.17988,1.18022,24800000.0
2007-09-11 19:08:00,1.18004,1.18023,1.17989,1.17993,65000000.0
2007-09-11 19:09:00,1.18002,1.18051,1.18001,1.18022,31000000.0
2007-09-11 19:10:00,1.18043,1.18065,1.18026,1.18041,13800000.0
2007-09-11 19:11:00,1.18013,1.1805,1.18005,1.18016,17800000.0
2007-09-11 19:12:00,1.18011,1.18066,1.17995,1.17995,18000000.0
2007-09-11 19:13:00,1.17997,1.18004,1.1797,1.17993,22600000.0
2007-09-11 19:14:00,1.1801,1.18061,1.1801,1.18061,9800000.0
2007-09-11 19:15:00,1.18043,1.18064,1.18024,1.18051,10000000.0
2007-09-11 19:16:00,1.18051,1.18059,1.17983,1.17994,12400000.0
2007-09-11 19:17:00,1.17982,1.18049,1.17982,1.1803,25000000.0
2007-09-11 19:18:00,1.1802,1.18032,1.17987,1.18032,18000000.0
2007-09-11 19:19:00,1.18043,1.18073,1.18037,1.18073,13000000.0
2007-09-11 19:20:00,1.18025,1.18029,1.18004,1.18029,8000000.0
2007-09-11 19:21:00,1.18048,1.18086,1.18007,1.18043,23400000.0
2007-09-11 19:22:00,1.18036,1.18047,1.18002,1.18047,6800000.0
2007-09-11 19:23:00,1.18033,1.18062,1.18033,1.18049,18000000.0
2007-09-11 19:24:00,1.18033,1.18067,1.18017,1.18046,17000000.0
2007-09-11 19:26:00,1.1802,1.18089,1.1802,1.18028,35600000.0
2007-09-11 19:27:00,1.18047,1.18047,1.18012,1.18046,11600000.0
2007-09-11 19:28:00,1.18013,1.1804,1.18006,1.18019,15000000.0
2007-09-11 19:29:00,1.18049,1.18054,1.1802,1.18054,7800000.0
2007-09-11 19:30:00,1.18057,1.18078,1.18051,1.18058,19000000.0
2007-09-11 19:31:00,1.18057,1.18077,1.18036,1.18043,7400000.0
2007-09-11 19:32:00,1.18082,1.1809,1.18065,1.18081,6600000.0
2007-09-11 19:33:00,1.1807,1.18104,1.18066,1.18066,8400000.0
2007-09-11 19:34:00,1.18047,1.18057,1.18018,1.18035,6600000.0
2007-09-11 19:35:00,1.18043,1.18122,1.18035,1.18122,25600000.0
2007-09-11 19:36:00,1.18091,1.18132,1.18067,1.18067,12600000.0
2007-09-11 19:37:00,1.18071,1.18129,1.18036,1.18041,30600000.0
2007-09-11 19:38:00,1.18038,1.18056,1.17972,1.17985,14800000.0
2007-09-11 19:39:00,1.17976,1.17998,1.17974,1.17974,14200000.0
2007-09-11 19:40:00,1.1796,1.17993,1.17946,1.17987,16600000.0
2007-09-11 19:41:00,1.1799,1.18029,1.17964,1.18029,11000000.0
2007-09-11 19:42:00,1.17999,1.18033,1.17979,1.18033,20000000.0
2007-09-11 19:43:00,1.18081,1.18081,1.18033,1.18042,10800000.0
2007-09-11 19:44:00,1.18066,1.18066,1.18019,1.18028,9200000.0
2007-09-11 19:45:00,1.18017,1.1808,1.18014,1.1808,21800000.0
2007-09-11 19:46:00,1.18054,1.18094,1.18054,1.18057,7400000.0
2007-09-11 19:47:00,1.18034,1.18055,1.18022,1.18022,18000000.0
2007-09-11 19:48:00,1.18005,1.18008,1.17994,1.17995,20400000.0
2007-09-11 19:49:00,1.17969,1.18024,1.17958,1.17998,23800000.0
2007-09-11 19:50:00,1.18012,1.18032,1.1796,1.1796,17400000.0
2007-09-11 19:51:00,1.1804,1.1805,1.1803,1.1805,15400000.0
2007-09-11 19:52:00,1.18,1.18049,1.1799,1.18045,15400000.0
2007-09-11 19:53:00,1.18045,1.18048,1.18033,1.18048,11400000.0
2007-09-11 19:54:00,1.18074,1.18074,1.18006,1.18044,15400000.0
2007-09-11 19:55:00,1.18053,1.18075,1.17992,1.18075,9400000.0
2007-09-11 19:56:00,1.18046,1.18069,1.18041,1.18047,16800000.0
2007-09-11 19:57:00,1.18056,1.18056,1.1802,1.18022,10000000.0
2007-09-11 19:58:00,1.1808,1.181,1.1808,1.1809,16800000.0
2007-09-11 19:59:00,1.1804,1.18056,1.18007,1.18007,16800000.0
2007-09-11 20:00:00,1.18053,1.18056,1.18028,1.18043,13200000.0
2007-09-11 20:01:00,1.18043,1.1807,1.17997,1.17997,8400000.0
2007-09-11 20:02:00,1.17966,1.18018,1.17961,1.18018,15400000.0
2007-09-11 20:03:00,1.17997,1.18013,1.17955,1.18013,19400000.0
2007-09-11 20:04:00,1.17994,1.1802,1.17941,1.17941,12400000.0
2007-09-11 20:05:00,1.17914,1.18001,1.17914,1.17981,22800000.0
2007-09-11 20:06:00,1.1802,1.1802,1.1802,1.1802,10400000.0
2007-09-11 20:07:00,1.17954,1.17963,1.17933,1.17963,10400000.0
2007-09-11 20:08:00,1.17943,1.17962,1.17943,1.17957,17600000.0
2007-09-11 20:09:00,1.17937,1.17958,1.17916,1.17941,14800000.0
2007-09-11 20:10:00,1.17969,1.18034,1.17969,1.17998,17600000.0
2007-09-11 20:11:00,1.1797,1.1797,1.17923,1.17923,19400000.0
2007-09-11 20:12:00,1.17938,1.17938,1.17903,1.17935,8400000.0
2007-09-11 20:13:00,1.17919,1.17956,1.17918,1.17956,11400000.0
2007-09-11 20:14:00,1.17919,1.17945,1.17871,1.17945,23600000.0
2007-09-11 20:15:00,1.17921,1.17943,1.1788,1.1788,12200000.0
2007-09-11 20:16:00,1.17851,1.1791,1.17851,1.17905,23400000.0
2007-09-11 20:17:00,1.17887,1.17911,1.1785,1.17893,23800000.0
2007-09-11 20:18:00,1.17851,1.17891,1.17831,1.1787,14600000.0
2007-09-11 20:19:00,1.17896,1.17896,1.17884,1.17884,5600000.0
2007-09-11 20:20:00,1.17884,1.17897,1.17874,1.17897,11400000.0
2007-09-11 20:21:00,1.17862,1.17908,1.17861,1.17882,16800000.0
2007-09-11 20:22:00,1.17898,1.17934,1.17871,1.17878,14800000.0
2007-09-11 20:23:00,1.17881,1.17894,1.17851,1.17851,8400000.0
2007-09-11 20:24:00,1.17923,1.17928,1.17843,1.17888,15000000.0
2007-09-11 20:25:00,1.17988,1.18008,1.17928,1.17946,17400000.0
2007-09-11 20:26:00,1.17928,1.1797,1.179,1.17926,28400000.0
2007-09-11 20:27:00,1.17925,1.17925,1.1789,1.1789,20000000.0
2007-09-11 20:28:00,1.17872,1.17941,1.17832,1.17941,19200000.0
2007-09-11 20:29:00,1.17954,1.17954,1.17876,1.17914,12400000.0
2007-09-11 20:30:00,1.17895,1.17942,1.17895,1.17905,12600000.0
2007-09-11 20:31:00,1.17903,1.17965,1.17903,1.17915,22600000.0
2007-09-11 20:32:00,1.17928,1.17928,1.17839,1.17839,16800000.0
2007-09-11 20:33:00,1.17862,1.17862,1.17807,1.17807,11600000.0
2007-09-11 20:34:00,1.1782,1.17849,1.17811,1.17849,26600000.0
2007-09-11 20:35:00,1.17849,1.1788,1.17849,1.17862,18200000.0
2007-09-11 20:36:00,1.1787,1.17877,1.17851,1.17851,11600000.0
2007-09-11 20:37:00,1.17882,1.17882,1.17814,1.17827,25200000.0
2007-09-11 20:38:00,1.17811,1.17857,1.17811,1.17857,11600000.0
2007-09-11 20:39:00,1.1789,1.1789,1.1788,1.1788,44000000.0
2007-09-11 20:40:00,1.17824,1.17843,1.17809,1.17818,44000000.0
2007-09-11 20:41:00,1.1783,1.17857,1.1781,1.17839,17800000.0
2007-09-11 20:42:00,1.17813,1.17841,1.17813,1.17841,16400000.0
2007-09-11 20:43:00,1.179,1.179,1.1788,1.1788,8000000.0
2007-09-11 20:44:00,1.1783,1.17848,1.17813,1.17848,8000000.0
2007-09-11 20:45:00,1.17813,1.17862,1.17813,1.17862,13200000.0
2007-09-11 20:46:00,1.17866,1.17866,1.17845,1.17845,20000000.0
2007-09-11 20:47:00,1.17861,1.17898,1.17847,1.17856,21400000.0
2007-09-11 20:48:00,1.17891,1.17891,1.17809,1.17849,10200000.0
2007-09-11 20:49:00,1.17837,1.17911,1.17837,1.17899,21600000.0
2007-09-11 20:50:00,1.1798,1.1798,1.1794,1.1794,13400000.0
2007-09-11 20:51:00,1.17911,1.17933,1.17875,1.17933,13400000.0
2007-09-11 20:52:00,1.1791,1.1791,1.17869,1.17882,12800000.0
2007-09-11 20:53:00,1.1791,1.17982,1.1791,1.17982,18400000.0
2007-09-11 20:54:00,1.17939,1.17939,1.17867,1.17867,16800000.0
2007-09-11 20:55:00,1.17872,1.17912,1.17866,1.17868,23000000.0
2007-09-11 20:56:00,1.17869,1.17907,1.17846,1.17907,11200000.0
2007-09-11 20:57:00,1.17914,1.1793,1.179,1.17906,8200000.0
2007-09-11 20:58:00,1.17875,1.17935,1.17867,1.17935,18800000.0
2007-09-11 20:59:00,1.17927,1.17967,1.17927,1.17948,21000000.0
2007-09-11 21:00:00,1.17971,1.17987,1.17962,1.17987,11600000.0
2007-09-11 21:01:00,1.17941,1.17962,1.17928,1.17962,13000000.0
2007-09-11 21:02:00,1.17932,1.17973,1.17918,1.17973,13200000.0
2007-09-11 21:03:00,1.17938,1.1795,1.17859,1.17909,18600000.0
2007-09-11 21:04:00,1.17899,1.1797,1.17899,1.1797,31600000.0
2007-09-11 21:05:00,1.17956,1.17987,1.17956,1.17972,16400000.0
2007-09-11 21:06:00,1.17953,1.18005,1.17948,1.17977,15400000.0
2007-09-11 21:09:00,1.17977,1.17977,1.17955,1.1796,13400000.0
2007-09-11 21:11:00,1.17935,1.18005,1.17935,1.18005,5000000.0
2007-09-11 21:13:00,1.17957,1.18009,1.17945,1.17972,33200000.0
2007-09-11 21:14:00,1.17968,1.18003,1.17966,1.18003,14400000.0
2007-09-11 21:15:00,1.17923,1.17986,1.17923,1.17967,14200000.0
2007-09-11 21:16:00,1.17973,1.1798,1.17957,1.17965,16800000.0
2007-09-11 21:17:00,1.1796,1.18025,1.17915,1.18025,17800000.0
2007-09-11 21:18:00,1.17986,1.17991,1.17986,1.17991,2000000.0
2007-09-11 21:19:00,1.17981,1.18019,1.17977,1.17982,13800000.0
2007-09-11 21:20:00,1.17977,1.18009,1.17954,1.17969,22600000.0
2007-09-11 21:21:00,1.17972,1.18012,1.17952,1.18011,17200000.0
2007-09-11 21:22:00,1.18019,1.1804,1.18007,1.18007,19200000.0
2007-09-11 21:23:00,1.18028,1.18044,1.18013,1.18037,14000000.0
2007-09-11 21:24:00,1.18031,1.18059,1.18002,1.18059,10600000.0
2007-09-11 21:25:00,1.18011,1.18011,1.17962,1.17969,10600000.0
2007-09-11 21:26:00,1.17994,1.18038,1.17994,1.17997,16600000.0
2007-09-11 21:27:00,1.1808,1.1808,1.1807,1.1807,22000000.0
2007-09-11 21:28:00,1.18011,1.18033,1.17997,1.17998,22000000.0
2007-09-11 21:30:00,1.17968,1.18027,1.17968,1.18027,8600000.0
2007-09-11 21:31:00,1.1802,1.1805,1.18014,1.18047,21000000.0
2007-09-11 21:32:00,1.17992,1.17993,1.17905,1.17905,11600000.0
2007-09-11 21:33:00,1.17974,1.17993,1.17949,1.1797,20800000.0
2007-09-11 21:34:00,1.17939,1.1797,1.17932,1.17935,15000000.0
2007-09-11 21:35:00,1.17942,1.17974,1.17894,1.17974,10600000.0
2007-09-11 21:36:00,1.18001,1.18002,1.1798,1.17999,25600000.0
2007-09-11 21:37:00,1.18002,1.18002,1.17938,1.17984,32400000.0
2007-09-11 21:38:00,1.17961,1.17993,1.17949,1.17956,14600000.0
2007-09-11 21:39:00,1.17978,1.17993,1.17978,1.17993,13200000.0
2007-09-11 21:40:00,1.17983,1.1802,1.17983,1.18007,8800000.0
2007-09-11 21:41:00,1.18022,1.18034,1.17967,1.18034,10200000.0
2007-09-11 21:42:00,1.18008,1.18023,1.18001,1.18023,22400000.0
2007-09-11 21:43:00,1.1805,1.1805,1.1803,1.1804,16000000.0
2007-09-11 21:44:00,1.18004,1.18055,1.18001,1.18053,16000000.0
2007-09-11 21:45:00,1.18043,1.18043,1.17976,1.17988,15000000.0
2007-09-11 21:46:00,1.18005,1.18015,1.17997,1.17999,9600000.0
2007-09-11 21:47:00,1.18027,1.18071,1.18022,1.18026,20200000.0
2007-09-11 21:48:00,1.18032,1.18071,1.17997,1.18016,23600000.0
2007-09-11 21:49:00,1.18018,1.18049,1.18014,1.18049,6800000.0
2007-09-11 21:50:00,1.18047,1.18047,1.17997,1.18,10600000.0
2007-09-11 21:51:00,1.17991,1.17999,1.17961,1.17982,24200000.0
2007-09-11 21:52:00,1.17961,1.17975,1.17928,1.17974,10000000.0
2007-09-11 21:53:00,1.17971,1.17994,1.17952,1.17992,10200000.0
2007-09-11 21:54:00,1.18013,1.18024,1.17997,1.18009,16400000.0
2007-09-11 21:55:00,1.17966,1.18001,1.17958,1.1799,10800000.0
2007-09-11 21:56:00,1.18018,1.18019,1.17982,1.18019,11600000.0
2007-09-11 21:57:00,1.18017,1.18017,1.17979,1.18001,10800000.0
2007-09-11 21:58:00,1.17974,1.18024,1.1794,1.18024,15200000.0
2007-09-11 21:59:00,1.18029,1.18052,1.17994,1.1804,31600000.0
2007-09-11 22:00:00,1.18029,1.18059,1.18011,1.18018,17800000.0
2007-09-11 22:01:00,1.18089,1.18089,1.18026,1.18032,10000000.0
2007-09-11 22:03:00,1.1808,1.1808,1.1808,1.1808,11600000.0
2007-09-11 22:04:00,1.1807,1.1807,1.1807,1.1807,11600000.0
2007-09-11 22:08:00,1.1801,1.18074,1.17998,1.18025,11600000.0
2007-09-11 22:09:00,1.18023,1.18063,1.18013,1.18041,10200000.0
2007-09-11 22:10:00,1.18028,1.18037,1.18003,1.18008,17400000.0
2007-09-11 22:11:00,1.1806,1.1806,1.1806,1.1806,14400000.0
2007-09-11 22:12:00,1.17998,1.1802,1.17987,1.18015,14400000.0
2007-09-11 22:13:00,1.18002,1.18027,1.17991,1.18011,15600000.0
2007-09-11 22:14:00,1.17999,1.18024,1.17999,1.18024,8200000.0
2007-09-11 22:15:00,1.1807,1.1807,1.1806,1.1806,12200000.0
2007-09-11 22:16:00,1.17966,1.18005,1.1796,1.18005,12200000.0
2007-09-11 22:17:00,1.17994,1.18033,1.17984,1.18033,14400000.0
2007-09-11 22:18:00,1.18028,1.18075,1.18011,1.18011,16600000.0
2007-09-11 22:19:00,1.18038,1.18043,1.18016,1.18043,14400000.0
2007-09-11 22:20:00,1.18009,1.1805,1.17991,1.18043,30600000.0
2007-09-11 22:21:00,1.1808,1.1808,1.1806,1.1808,18600000.0
2007-09-11 22:22:00,1.18019,1.18043,1.18001,1.18001,18600000.0
2007-09-11 22:23:00,1.17992,1.17992,1.17977,1.17983,8200000.0
2007-09-11 22:24:00,1.17978,1.17997,1.1797,1.17989,11400000.0
2007-09-11 22:25:00,1.18005,1.18018,1.17969,1.18018,17200000.0
2007-09-11 22:26:00,1.18,1.18008,1.1797,1.17999,13400000.0
2007-09-11 22:27:00,1.17983,1.17997,1.17957,1.17957,12600000.0
2007-09-11 22:28:00,1.1801,1.1802,1.1801,1.1802,30200000.0
2007-09-11 22:29:00,1.17946,1.17983,1.17946,1.17947,30200000.0
2007-09-11 22:30:00,1.17943,1.17975,1.17912,1.17969,11000000.0
2007-09-11 22:31:00,1.1801,1.1801,1.1801,1.1801,12800000.0
2007-09-11 22:32:00,1.18,1.1801,1.18,1.1801,12800000.0
2007-09-11 22:33:00,1.17944,1.17951,1.17908,1.17908,12800000.0
2007-09-11 22:34:00,1.17948,1.17972,1.17946,1.17964,21800000.0
2007-09-11 22:35:00,1.17914,1.17965,1.1791,1.17923,19800000.0
2007-09-11 22:36:00,1.17933,1.17963,1.17917,1.17944,15600000.0
2007-09-11 22:37:00,1.17935,1.17952,1.17921,1.1793,6800000.0
2007-09-11 22:38:00,1.17912,1.17947,1.17881,1.17881,13800000.0
2007-09-11 22:39:00,1.17937,1.17937,1.17906,1.1792,7800000.0
2007-09-11 22:41:00,1.17909,1.17922,1.17882,1.17906,11600000.0
2007-09-11 22:42:00,1.17917,1.17925,1.179,1.17911,13000000.0
2007-09-11 22:43:00,1.17909,1.1792,1.17867,1.17895,12600000.0
2007-09-11 22:44:00,1.17873,1.17907,1.17853,1.17866,15600000.0
2007-09-11 22:45:00,1.17819,1.17885,1.17819,1.17857,18200000.0
2007-09-11 22:46:00,1.17887,1.17888,1.17871,1.17875,12200000.0
2007-09-11 22:47:00,1.17862,1.17897,1.17853,1.17882,9600000.0
2007-09-11 22:48:00,1.179,1.17922,1.17891,1.17893,7600000.0
2007-09-11 22:49:00,1.17886,1.17962,1.17886,1.17915,16600000.0
2007-09-11 22:50:00,1.17957,1.18003,1.17953,1.18003,11000000.0
2007-09-11 22:51:00,1.18003,1.18003,1.17959,1.17959,16200000.0
2007-09-11 22:52:00,1.17995,1.17996,1.17975,1.17986,10000000.0
2007-09-11 22:53:00,1.1804,1.1804,1.1804,1.1804,19800000.0
2007-09-11 22:54:00,1.17971,1.17986,1.17966,1.17986,19800000.0
2007-09-11 22:55:00,1.18001,1.18024,1.17981,1.18002,7600000.0
2007-09-11 22:56:00,1.18009,1.18009,1.17978,1.17978,9600000.0
2007-09-11 22:57:00,1.17987,1.18025,1.17984,1.17986,15600000.0
2007-09-11 22:58:00,1.17986,1.18001,1.1796,1.17991,6800000.0
2007-09-11 22:59:00,1.18005,1.1801,1.17981,1.1801,12400000.0
2007-09-11 23:00:00,1.18009,1.18009,1.17957,1.17996,16600000.0
2007-09-11 23:01:00,1.17987,1.18013,1.17977,1.17988,16000000.0
2007-09-11 23:02:00,1.17977,1.17977,1.17957,1.17959,4000000.0
2007-09-11 23:03:00,1.17956,1.17956,1.17907,1.1793,21200000.0
2007-09-11 23:04:00,1.17937,1.17974,1.17926,1.17936,27800000.0
2007-09-11 23:05:00,1.17935,1.18005,1.17912,1.18005,10800000.0
2007-09-11 23:06:00,1.18003,1.18041,1.17968,1.17971,21400000.0
2007-09-11 23:07:00,1.1812,1.1812,1.1812,1.1812,17800000.0
2007-09-11 23:08:00,1.18044,1.18069,1.18021,1.18021,17800000.0
2007-09-11 23:09:00,1.18045,1.18092,1.18019,1.18092,17200000.0
2007-09-11 23:10:00,1.18076,1.1815,1.18076,1.18134,16800000.0
2007-09-11 23:11:00,1.18119,1.18146,1.18115,1.18116,10800000.0
2007-09-11 23:12:00,1.18112,1.18127,1.18091,1.18098,37600000.0
2007-09-11 23:13:00,1.18115,1.18131,1.18094,1.18118,23200000.0
2007-09-11 23:14:00,1.18121,1.18144,1.18097,1.18097,6200000.0
2007-09-11 23:15:00,1.1817,1.1817,1.1817,1.1817,19200000.0
2007-09-11 23:16:00,1.18044,1.18115,1.18036,1.18109,19200000.0
2007-09-11 23:17:00,1.1821,1.1821,1.182,1.182,11800000.0
2007-09-11 23:18:00,1.1819,1.182,1.1817,1.1817,11800000.0
2007-09-11 23:19:00,1.181,1.18161,1.181,1.18161,11800000.0
2007-09-11 23:20:00,1.18152,1.1817,1.18146,1.1817,17200000.0
2007-09-11 23:21:00,1.1821,1.1823,1.1821,1.1823,10200000.0
2007-09-11 23:22:00,1.18161,1.18195,1.18121,1.18121,10200000.0
2007-09-11 23:23:00,1.18124,1.18176,1.18121,1.18148,12600000.0
2007-09-11 23:24:00,1.1813,1.18146,1.18109,1.18109,18800000.0
2007-09-11 23:25:00,1.18085,1.18085,1.18008,1.18008,15600000.0
2007-09-11 23:26:00,1.18029,1.18098,1.18,1.18098,17200000.0
2007-09-11 23:27:00,1.18058,1.18077,1.18014,1.18077,11600000.0
2007-09-11 23:28:00,1.18103,1.18103,1.18032,1.18032,2600000.0
2007-09-11 23:29:00,1.17986,1.17988,1.17965,1.17965,14800000.0
2007-09-11 23:30:00,1.18004,1.18068,1.18002,1.18018,21600000.0
2007-09-11 23:31:00,1.18046,1.18094,1.18046,1.18094,16800000.0
2007-09-11 23:32:00,1.18111,1.18125,1.18086,1.1812,33800000.0
2007-09-11 23:33:00,1.18109,1.18125,1.18074,1.18096,18400000.0
2007-09-11 23:34:00,1.1817,1.1817,1.1816,1.1816,18600000.0
2007-09-11 23:35:00,1.18082,1.18129,1.18068,1.18091,18600000.0
2007-09-11 23:36:00,1.18074,1.18153,1.18074,1.18135,12400000.0
2007-09-11 23:37:00,1.18146,1.18146,1.18113,1.18146,5000000.0
2007-09-11 23:38:00,1.18102,1.1816,1.18102,1.18127,10400000.0
2007-09-11 23:39:00,1.18106,1.1813,1.18095,1.18095,8800000.0
2007-09-11 23:40:00,1.18061,1.18073,1.18057,1.1806,12400000.0
2007-09-11 23:41:00,1.18064,1.18075,1.18064,1.18075,12200000.0
2007-09-11 23:42:00,1.1815,1.1816,1.1815,1.1815,13400000.0
2007-09-11 23:43:00,1.18097,1.18098,1.1808,1.18084,13400000.0
2007-09-11 23:44:00,1.1808,1.1808,1.18043,1.18043,14000000.0
2007-09-11 23:45:00,1.1805,1.18086,1.18004,1.18029,14600000.0
2007-09-11 23:46:00,1.181,1.1811,1.181,1.1811,14600000.0
2007-09-11 23:47:00,1.18014,1.1803,1.18011,1.18028,14600000.0
2007-09-11 23:48:00,1.1811,1.1811,1.1811,1.1811,8400000.0
2007-09-11 23:49:00,1.18082,1.18082,1.18066,1.18069,8400000.0
2007-09-11 23:50:00,1.18061,1.18061,1.1806,1.1806,10600000.0
2007-09-11 23:51:00,1.1813,1.1814,1.1813,1.1814,14600000.0
2007-09-11 23:52:00,1.18074,1.18092,1.18063,1.18066,14600000.0
2007-09-11 23:54:00,1.18064,1.18122,1.1805,1.18076,9000000.0
2007-09-11 23:55:00,1.18092,1.18127,1.1807,1.1807,11600000.0
2007-09-11 23:56:00,1.1815,1.1816,1.1812,1.1813,10400000.0
2007-09-11 23:57:00,1.18064,1.18066,1.18036,1.18036,10400000.0
2007-09-11 23:58:00,1.1803,1.18045,1.1801,1.18029,18800000.0
2007-09-11 23:59:00,1.18,1.1807,1.18,1.18056,10200000.0
2007-09-12 00:00:00,1.18059,1.1809,1.18003,1.18003,13800000.0
2007-09-12 00:01:00,1.18043,1.18101,1.18043,1.18058,19400000.0
2007-09-12 00:02:00,1.18044,1.18051,1.18024,1.18024,10000000.0
2007-09-12 00:03:00,1.18033,1.18079,1.1803,1.18059,19800000.0
2007-09-12 00:04:00,1.18072,1.18129,1.18072,1.18079,20600000.0
2007-09-12 00:05:00,1.18035,1.18068,1.18035,1.1806,8000000.0
2007-09-12 00:06:00,1.18098,1.18098,1.18028,1.18087,18400000.0
2007-09-12 00:07:00,1.18045,1.1807,1.18045,1.18055,14400000.0
2007-09-12 00:08:00,1.18022,1.1805,1.17992,1.17992,9000000.0
2007-09-12 00:09:00,1.17994,1.18012,1.17978,1.1799,13800000.0
2007-09-12 00:10:00,1.17996,1.18023,1.17987,1.17987,15600000.0
2007-09-12 00:11:00,1.18007,1.1803,1.18,1.18,22000000.0
2007-09-12 00:12:00,1.17995,1.18012,1.17969,1.18012,27000000.0
2007-09-12 00:13:00,1.18011,1.18032,1.17957,1.17957,3600000.0
2007-09-12 00:14:00,1.17996,1.18038,1.17975,1.17975,13000000.0
2007-09-12 00:15:00,1.17973,1.18032,1.17953,1.18032,16000000.0
2007-09-12 00:16:00,1.18037,1.18037,1.18006,1.18006,2000000.0
2007-09-12 00:17:00,1.18036,1.18037,1.17969,1.1803,17400000.0
2007-09-12 00:18:00,1.18047,1.18059,1.18039,1.18042,12400000.0
2007-09-12 00:19:00,1.18014,1.18054,1.18014,1.18035,15600000.0
2007-09-12 00:20:00,1.18007,1.18035,1.18002,1.18013,13800000.0
2007-09-12 00:21:00,1.17976,1.17976,1.17954,1.17954,14800000.0
2007-09-12 00:22:00,1.17998,1.18039,1.17989,1.17989,17200000.0
2007-09-12 00:23:00,1.17984,1.18015,1.17965,1.17993,13200000.0
2007-09-12 00:24:00,1.18008,1.18049,1.17985,1.17985,11200000.0
2007-09-12 00:25:00,1.1797,1.17978,1.17937,1.17973,23400000.0
2007-09-12 00:26:00,1.17955,1.17963,1.17915,1.17929,10600000.0
2007-09-12 00:27:00,1.17935,1.17963,1.17935,1.17953,8800000.0
2007-09-12 00:28:00,1.17949,1.17957,1.17921,1.17938,15400000.0
2007-09-12 00:29:00,1.17945,1.17962,1.17924,1.17944,12400000.0
2007-09-12 00:30:00,1.17946,1.17957,1.17916,1.17957,10400000.0
2007-09-12 00:31:00,1.17943,1.17977,1.17943,1.17977,3200000.0
2007-09-12 00:32:00,1.1799,1.18,1.1798,1.18,12800000.0
2007-09-12 00:33:00,1.1799,1.1801,1.1799,1.1801,12800000.0
2007-09-12 00:34:00,1.17975,1.17975,1.17945,1.17959,12800000.0
2007-09-12 00:35:00,1.17953,1.17976,1.17941,1.17957,18200000.0
2007-09-12 00:36:00,1.17959,1.17997,1.17935,1.17935,15600000.0
2007-09-12 00:37:00,1.1795,1.17997,1.17933,1.17944,21000000.0
2007-09-12 00:38:00,1.17928,1.17934,1.1791,1.1791,13200000.0
2007-09-12 00:39:00,1.17926,1.17957,1.17926,1.17957,2000000.0
2007-09-12 00:40:00,1.17977,1.17977,1.17934,1.17934,22800000.0
2007-09-12 00:41:00,1.17927,1.17954,1.17927,1.17954,18800000.0
2007-09-12 00:42:00,1.17963,1.17994,1.1796,1.17987,19000000.0
2007-09-12 00:43:00,1.17978,1.17978,1.17936,1.17936,26800000.0
2007-09-12 00:44:00,1.17934,1.17935,1.17893,1.17935,12600000.0
2007-09-12 00:45:00,1.17884,1.1791,1.17868,1.17868,14400000.0
2007-09-12 00:46:00,1.1793,1.17953,1.17912,1.17948,17800000.0
2007-09-12 00:47:00,1.17927,1.17951,1.17927,1.17927,16200000.0
2007-09-12 00:48:00,1.17946,1.17964,1.17926,1.17958,19600000.0
2007-09-12 00:49:00,1.17922,1.17922,1.17848,1.17848,13000000.0
2007-09-12 00:50:00,1.1779,1.17876,1.1779,1.17866,26800000.0
2007-09-12 00:51:00,1.1792,1.1794,1.1792,1.1793,19200000.0
2007-09-12 00:52:00,1.1786,1.17936,1.1782,1.17936,19200000.0
2007-09-12 00:53:00,1.17876,1.17876,1.17873,1.17873,3200000.0
2007-09-12 00:54:00,1.17915,1.17915,1.17871,1.17895,11400000.0
2007-09-12 00:55:00,1.1793,1.1796,1.1792,1.1796,25400000.0
2007-09-12 00:56:00,1.17947,1.17968,1.17913,1.17913,25400000.0
2007-09-12 00:57:00,1.17877,1.179,1.17838,1.17895,10600000.0
2007-09-12 00:58:00,1.17889,1.17889,1.17849,1.1785,19400000.0
2007-09-12 00:59:00,1.17844,1.1788,1.17842,1.17872,19200000.0
2007-09-12 01:00:00,1.17865,1.1789,1.17844,1.1789,16800000.0
2007-09-12 01:01:00,1.1792,1.17934,1.17872,1.17879,15000000.0
2007-09-12 01:02:00,1.17879,1.17893,1.17878,1.17892,14600000.0
2007-09-12 01:03:00,1.17902,1.17902,1.17873,1.17898,21000000.0
2007-09-12 01:04:00,1.17922,1.17938,1.17892,1.17916,16600000.0
2007-09-12 01:05:00,1.17929,1.17956,1.1792,1.17936,34000000.0
2007-09-12 01:06:00,1.17973,1.17973,1.17921,1.17921,33400000.0
2007-09-12 01:07:00,1.17959,1.17999,1.17941,1.17965,16000000.0
2007-09-12 01:08:00,1.17967,1.17967,1.17967,1.17967,3200000.0
2007-09-12 01:09:00,1.17953,1.17955,1.17941,1.17949,14600000.0
2007-09-12 01:10:00,1.17925,1.17938,1.17898,1.17909,16400000.0
2007-09-12 01:11:00,1.17924,1.17924,1.17886,1.17886,11800000.0
2007-09-12 01:12:00,1.17921,1.17921,1.17867,1.17897,7800000.0
2007-09-12 01:13:00,1.1795,1.1796,1.1794,1.1794,23000000.0
2007-09-12 01:14:00,1.17855,1.17917,1.17855,1.17917,23000000.0
2007-09-12 01:15:00,1.17863,1.17899,1.17863,1.17899,5400000.0
2007-09-12 01:16:00,1.17853,1.17893,1.17853,1.17877,11200000.0
2007-09-12 01:17:00,1.17871,1.1794,1.17871,1.179,11800000.0
2007-09-12 01:18:00,1.1793,1.1793,1.1792,1.1793,8800000.0
2007-09-12 01:19:00,1.17863,1.17886,1.17863,1.17878,8800000.0
2007-09-12 01:20:00,1.17909,1.17909,1.17871,1.17908,11200000.0
2007-09-12 01:21:00,1.17902,1.17903,1.17892,1.17895,5800000.0
2007-09-12 01:22:00,1.17837,1.1789,1.17837,1.17864,7000000.0
2007-09-12 01:23:00,1.17882,1.17943,1.17859,1.17883,27000000.0
2007-09-12 01:24:00,1.17866,1.17935,1.17866,1.17911,14400000.0
2007-09-12 01:25:00,1.17888,1.17919,1.17888,1.17898,15400000.0
2007-09-12 01:26:00,1.1794,1.1794,1.1794,1.1794,20400000.0
2007-09-12 01:27:00,1.17882,1.17882,1.17855,1.17861,20400000.0
2007-09-12 01:28:00,1.17876,1.17884,1.17841,1.17843,16200000.0
2007-09-12 01:29:00,1.17841,1.17841,1.17779,1.17834,17800000.0
2007-09-12 01:30:00,1.1782,1.1786,1.17807,1.17811,23200000.0
2007-09-12 01:31:00,1.17819,1.17855,1.17814,1.17826,16600000.0
2007-09-12 01:32:00,1.17823,1.17841,1.17807,1.17807,14200000.0
2007-09-12 01:33:00,1.17791,1.179,1.17791,1.179,27600000.0
2007-09-12 01:34:00,1.17842,1.17856,1.17827,1.17827,17000000.0
2007-09-12 01:35:00,1.17828,1.17876,1.17799,1.17876,17400000.0
2007-09-12 01:36:00,1.1791,1.1792,1.179,1.179,25400000.0
2007-09-12 01:37:00,1.17837,1.17837,1.17828,1.17828,25400000.0
2007-09-12 01:38:00,1.179,1.179,1.179,1.179,10600000.0
2007-09-12 01:39:00,1.17867,1.1787,1.17842,1.17842,10600000.0
2007-09-12 01:40:00,1.17857,1.17904,1.17854,1.17855,9400000.0
2007-09-12 01:41:00,1.17873,1.17873,1.17803,1.17829,12600000.0
2007-09-12 01:42:00,1.179,1.1792,1.179,1.1791,36600000.0
2007-09-12 01:43:00,1.17843,1.17859,1.17811,1.17811,36600000.0
2007-09-12 01:44:00,1.17823,1.17869,1.17819,1.17819,11000000.0
2007-09-12 01:45:00,1.17836,1.17836,1.17813,1.17813,17000000.0
2007-09-12 01:46:00,1.1789,1.1789,1.1786,1.1786,15800000.0
2007-09-12 01:47:00,1.17804,1.1786,1.17798,1.1786,15800000.0
2007-09-12 01:48:00,1.17804,1.17804,1.17757,1.17766,26200000.0
2007-09-12 01:49:00,1.17765,1.17839,1.17765,1.17802,14000000.0
2007-09-12 01:50:00,1.17819,1.17819,1.17802,1.17802,3200000.0
2007-09-12 01:51:00,1.17782,1.17814,1.17777,1.17814,11800000.0
2007-09-12 01:52:00,1.17843,1.17843,1.17803,1.17803,16200000.0
2007-09-12 01:53:00,1.17833,1.1784,1.17797,1.17801,23000000.0
2007-09-12 01:54:00,1.17808,1.17808,1.17783,1.17802,12000000.0
2007-09-12 01:55:00,1.17798,1.17798,1.17768,1.17781,21200000.0
2007-09-12 01:56:00,1.17782,1.17782,1.17751,1.17772,16600000.0
2007-09-12 01:57:00,1.17836,1.17836,1.17774,1.17776,11000000.0
2007-09-12 01:58:00,1.1783,1.1783,1.1782,1.1782,17800000.0
2007-09-12 01:59:00,1.17779,1.17807,1.17773,1.17792,17800000.0
2007-09-12 02:00:00,1.17753,1.17758,1.17737,1.17749,19000000.0
2007-09-12 02:01:00,1.17774,1.17828,1.17774,1.17787,26400000.0
2007-09-12 02:02:00,1.1778,1.17821,1.1778,1.17793,17800000.0
2007-09-12 02:03:00,1.17758,1.17777,1.17758,1.17777,9600000.0
2007-09-12 02:04:00,1.17789,1.17815,1.17733,1.17736,10800000.0
2007-09-12 02:05:00,1.1771,1.17746,1.17706,1.17746,10000000.0
2007-09-12 02:06:00,1.17778,1.17779,1.17751,1.17751,30200000.0
2007-09-12 02:07:00,1.17722,1.17757,1.17714,1.17744,11600000.0
2007-09-12 02:08:00,1.17722,1.17776,1.17722,1.17743,11400000.0
2007-09-12 02:09:00,1.17747,1.17769,1.17714,1.17736,20800000.0
2007-09-12 02:10:00,1.17736,1.17764,1.17734,1.17741,19000000.0
2007-09-12 02:11:00,1.17726,1.17737,1.1772,1.17727,25200000.0
2007-09-12 02:12:00,1.17757,1.17757,1.17725,1.1774,7800000.0
2007-09-12 02:13:00,1.17716,1.17729,1.17679,1.17728,14200000.0
2007-09-12 02:14:00,1.17714,1.17714,1.1764,1.17651,14000000.0
2007-09-12 02:15:00,1.17617,1.17731,1.17617,1.17681,14400000.0
2007-09-12 02:16:00,1.17685,1.17705,1.17676,1.17701,16000000.0
2007-09-12 02:17:00,1.17662,1.177,1.17662,1.177,13800000.0
2007-09-12 02:18:00,1.1772,1.1772,1.17663,1.17674,19800000.0
2007-09-12 02:19:00,1.17695,1.17712,1.17686,1.17688,21800000.0
2007-09-12 02:20:00,1.17652,1.17696,1.17652,1.17688,16000000.0
2007-09-12 02:21:00,1.17716,1.17736,1.17691,1.17724,16400000.0
2007-09-12 02:22:00,1.17702,1.17744,1.17702,1.17744,13600000.0
2007-09-12 02:23:00,1.17759,1.17814,1.17743,1.17754,9000000.0
2007-09-12 02:24:00,1.17725,1.17728,1.17687,1.17703,11600000.0
2007-09-12 02:25:00,1.17698,1.17726,1.17698,1.17713,16800000.0
2007-09-12 02:26:00,1.17695,1.17726,1.17646,1.17726,11800000.0
2007-09-12 02:27:00,1.17729,1.17729,1.17661,1.17673,23800000.0
2007-09-12 02:28:00,1.17681,1.17712,1.17677,1.17703,16600000.0
2007-09-12 02:29:00,1.1765,1.17694,1.17618,1.17671,13200000.0
2007-09-12 02:30:00,1.17673,1.17709,1.17654,1.17665,10000000.0
2007-09-12 02:31:00,1.17661,1.17707,1.17661,1.17695,7200000.0
2007-09-12 02:32:00,1.17662,1.17674,1.17654,1.17662,8400000.0
2007-09-12 02:33:00,1.17665,1.17708,1.17635,1.17635,21000000.0
2007-09-12 02:34:00,1.17658,1.17686,1.17658,1.17668,18600000.0
2007-09-12 02:35:00,1.17683,1.17706,1.17676,1.17683,16800000.0
2007-09-12 02:36:00,1.17671,1.17685,1.17664,1.17664,16800000.0
2007-09-12 02:37:00,1.1769,1.17698,1.1765,1.17678,19000000.0
2007-09-12 02:38:00,1.17664,1.17674,1.17639,1.17651,6800000.0
2007-09-12 02:39:00,1.17671,1.17729,1.1767,1.17682,14800000.0
2007-09-12 02:40:00,1.17642,1.17705,1.17642,1.17695,14400000.0
2007-09-12 02:41:00,1.17691,1.17738,1.17684,1.17708,12400000.0
2007-09-12 02:42:00,1.17731,1.17774,1.17709,1.17736,9800000.0
2007-09-12 02:43:00,1.1773,1.17756,1.17691,1.17732,9800000.0
2007-09-12 02:44:00,1.17774,1.17812,1.17766,1.1778,27200000.0
2007-09-12 02:45:00,1.17761,1.17761,1.17715,1.17761,29400000.0
2007-09-12 02:46:00,1.17741,1.17775,1.17706,1.17747,14000000.0
2007-09-12 02:47:00,1.17733,1.17758,1.17702,1.17702,14600000.0
2007-09-12 02:48:00,1.17723,1.17725,1.17707,1.17725,13600000.0
2007-09-12 02:49:00,1.17745,1.17765,1.17725,1.17725,16000000.0
2007-09-12 02:50:00,1.17746,1.17776,1.17728,1.1776,13200000.0
2007-09-12 02:51:00,1.1779,1.178,1.1779,1.178,11600000.0
2007-09-12 02:52:00,1.17764,1.17764,1.17719,1.1772,11600000.0
2007-09-12 02:53:00,1.1769,1.1776,1.1769,1.17749,12200000.0
2007-09-12 02:54:00,1.17756,1.17804,1.17751,1.17784,16400000.0
2007-09-12 02:55:00,1.17764,1.178,1.17751,1.17771,10200000.0
2007-09-12 02:56:00,1.17737,1.17803,1.17737,1.17783,18800000.0
2007-09-12 02:57:00,1.17784,1.1782,1.17784,1.1779,11000000.0
2007-09-12 02:58:00,1.17808,1.17822,1.17793,1.17793,11400000.0
2007-09-12 02:59:00,1.17782,1.17824,1.17753,1.17783,15800000.0
2007-09-12 03:00:00,1.1783,1.1783,1.1783,1.1783,22400000.0
2007-09-12 03:01:00,1.17787,1.17819,1.17737,1.17751,22400000.0
2007-09-12 03:02:00,1.17776,1.17787,1.17744,1.17787,10600000.0
2007-09-12 03:03:00,1.17767,1.17797,1.1772,1.17759,11000000.0
2007-09-12 03:04:00,1.17784,1.17833,1.17768,1.17768,16800000.0
2007-09-12 03:05:00,1.17793,1.17793,1.17775,1.17777,8000000.0
2007-09-12 03:06:00,1.17817,1.17817,1.17787,1.17787,2000000.0
2007-09-12 03:07:00,1.17765,1.17791,1.17757,1.17769,11200000.0
2007-09-12 03:08:00,1.17758,1.17778,1.17747,1.17778,14800000.0
2007-09-12 03:09:00,1.1779,1.17836,1.1779,1.17812,10000000.0
2007-09-12 03:10:00,1.17802,1.17811,1.17759,1.17788,23000000.0
2007-09-12 03:11:00,1.17807,1.17835,1.17795,1.17835,16400000.0
2007-09-12 03:12:00,1.17792,1.1782,1.17783,1.17807,16600000.0
2007-09-12 03:13:00,1.17835,1.17853,1.17816,1.17818,12600000.0
2007-09-12 03:14:00,1.17829,1.17829,1.17795,1.17795,13000000.0
2007-09-12 03:15:00,1.17812,1.17873,1.17812,1.17829,9200000.0
2007-09-12 03:16:00,1.17837,1.1787,1.1782,1.17867,11000000.0
2007-09-12 03:17:00,1.1786,1.17891,1.17859,1.17859,19800000.0
2007-09-12 03:18:00,1.17888,1.17897,1.17872,1.17879,9000000.0
2007-09-12 03:19:00,1.17899,1.17931,1.17841,1.17841,18400000.0
2007-09-12 03:20:00,1.17884,1.17907,1.17871,1.17907,20800000.0
2007-09-12 03:21:00,1.1786,1.179,1.17831,1.17871,12800000.0
2007-09-12 03:22:00,1.17876,1.1788,1.17846,1.17865,8400000.0
2007-09-12 03:23:00,1.17868,1.17878,1.17854,1.17873,30600000.0
2007-09-12 03:24:00,1.17857,1.17884,1.17816,1.17878,20800000.0
2007-09-12 03:25:00,1.17855,1.17892,1.17825,1.17892,36200000.0
2007-09-12 03:26:00,1.17854,1.17877,1.1783,1.1783,4200000.0
2007-09-12 03:27:00,1.1785,1.17868,1.1785,1.17866,5200000.0
2007-09-12 03:28:00,1.17871,1.17902,1.17871,1.17883,20800000.0
2007-09-12 03:29:00,1.1791,1.1791,1.17888,1.179,9000000.0
2007-09-12 03:30:00,1.17899,1.17899,1.17854,1.17858,13800000.0
2007-09-12 03:31:00,1.17861,1.17886,1.17861,1.17874,12800000.0
2007-09-12 03:32:00,1.17866,1.17914,1.17866,1.17874,24600000.0
2007-09-12 03:33:00,1.17872,1.17891,1.17849,1.17882,9800000.0
2007-09-12 03:34:00,1.17865,1.179,1.17865,1.17877,15000000.0
2007-09-12 03:35:00,1.1788,1.17943,1.17879,1.179,26600000.0
2007-09-12 03:36:00,1.1795,1.1796,1.1794,1.1794,5000000.0
2007-09-12 03:37:00,1.17881,1.17881,1.17863,1.17863,5000000.0
2007-09-12 03:38:00,1.17896,1.17896,1.17863,1.17882,11200000.0
2007-09-12 03:39:00,1.1796,1.1796,1.1793,1.1794,23000000.0
2007-09-12 03:40:00,1.17908,1.17908,1.1786,1.17886,23000000.0
2007-09-12 03:41:00,1.17876,1.17895,1.17863,1.17863,14600000.0
2007-09-12 03:42:00,1.17873,1.17892,1.17844,1.17892,21400000.0
2007-09-12 03:43:00,1.17883,1.17903,1.1788,1.17903,12000000.0
2007-09-12 03:44:00,1.17873,1.17933,1.17873,1.17899,9400000.0
2007-09-12 03:45:00,1.17845,1.17889,1.17845,1.17849,11200000.0
2007-09-12 03:46:00,1.17836,1.17878,1.1783,1.17855,35800000.0
2007-09-12 03:47:00,1.17848,1.17879,1.17831,1.17838,13800000.0
2007-09-12 03:48:00,1.17876,1.17904,1.1784,1.17904,14200000.0
2007-09-12 03:49:00,1.17844,1.17881,1.17831,1.17831,8200000.0
2007-09-12 03:50:00,1.17846,1.17878,1.17838,1.1784,13200000.0
2007-09-12 03:51:00,1.17893,1.17893,1.17841,1.17841,7800000.0
2007-09-12 03:52:00,1.17853,1.17893,1.17853,1.17864,15800000.0
2007-09-12 03:53:00,1.17875,1.17885,1.17853,1.17853,15200000.0
2007-09-12 03:54:00,1.1793,1.1793,1.1792,1.1793,2600000.0
2007-09-12 03:55:00,1.17868,1.17868,1.17825,1.17825,2600000.0
2007-09-12 03:56:00,1.17868,1.17868,1.17829,1.17829,27600000.0
2007-09-12 03:57:00,1.17838,1.17861,1.17815,1.17861,20800000.0
2007-09-12 03:58:00,1.17861,1.17884,1.17859,1.17884,14600000.0
2007-09-12 03:59:00,1.17918,1.17986,1.17918,1.17983,23200000.0
2007-09-12 04:00:00,1.17949,1.17949,1.17892,1.17922,14800000.0
2007-09-12 04:01:00,1.17951,1.17951,1.17873,1.17884,20600000.0
2007-09-12 04:02:00,1.179,1.17923,1.17885,1.17888,11000000.0
2007-09-12 04:03:00,1.17918,1.17946,1.17918,1.17933,14400000.0
2007-09-12 04:04:00,1.17925,1.1795,1.17897,1.17924,15600000.0
2007-09-12 04:05:00,1.17929,1.17951,1.17929,1.17951,11200000.0
2007-09-12 04:06:00,1.1801,1.1801,1.1801,1.1801,16800000.0
2007-09-12 04:07:00,1.17956,1.17986,1.17952,1.17984,16800000.0
2007-09-12 04:08:00,1.17915,1.17952,1.17902,1.17952,6600000.0
2007-09-12 04:09:00,1.17942,1.17943,1.17928,1.17934,10200000.0
2007-09-12 04:10:00,1.1792,1.17955,1.17914,1.17915,14600000.0
2007-09-12 04:11:00,1.17916,1.17919,1.17916,1.17919,6200000.0
2007-09-12 04:12:00,1.17921,1.17927,1.17896,1.17896,16400000.0
2007-09-12 04:13:00,1.17885,1.17911,1.1787,1.17907,19000000.0
2007-09-12 04:14:00,1.17916,1.17956,1.17908,1.17935,28600000.0
2007-09-12 04:15:00,1.17963,1.17986,1.17944,1.17971,17200000.0
2007-09-12 04:16:00,1.17911,1.17976,1.17911,1.1793,12800000.0
2007-09-12 04:17:00,1.17967,1.18004,1.17966,1.17977,17000000.0
2007-09-12 04:18:00,1.17973,1.18028,1.17947,1.17986,12800000.0
2007-09-12 04:19:00,1.18013,1.1802,1.17959,1.18004,10400000.0
2007-09-12 04:20:00,1.17977,1.17996,1.17977,1.17986,7800000.0
2007-09-12 04:21:00,1.1808,1.1808,1.1807,1.1808,9400000.0
2007-09-12 04:22:00,1.18021,1.18053,1.18008,1.18051,9400000.0
2007-09-12 04:23:00,1.18047,1.18109,1.18047,1.18071,10800000.0
2007-09-12 04:24:00,1.18076,1.18124,1.18076,1.18124,3000000.0
2007-09-12 04:25:00,1.18119,1.18139,1.18096,1.18102,11200000.0
2007-09-12 04:26:00,1.18112,1.18145,1.18085,1.18131,20000000.0
2007-09-12 04:27:00,1.18125,1.18137,1.18083,1.18102,10400000.0
2007-09-12 04:28:00,1.18115,1.18115,1.18087,1.18087,16400000.0
2007-09-12 04:29:00,1.1812,1.18129,1.18091,1.18091,9800000.0
2007-09-12 04:30:00,1.1809,1.18124,1.1809,1.18124,16200000.0
2007-09-12 04:31:00,1.18126,1.18134,1.18084,1.18084,6200000.0
2007-09-12 04:32:00,1.18054,1.18086,1.18054,1.18086,12600000.0
2007-09-12 04:33:00,1.18068,1.18068,1.18048,1.18048,16600000.0
2007-09-12 04:34:00,1.1803,1.18066,1.18021,1.18042,10200000.0
2007-09-12 04:35:00,1.18004,1.18088,1.18004,1.18013,14800000.0
2007-09-12 04:36:00,1.18034,1.18034,1.17993,1.17998,15400000.0
2007-09-12 04:37:00,1.17978,1.18004,1.17978,1.17997,27000000.0
2007-09-12 04:38:00,1.17977,1.18029,1.17976,1.17997,18600000.0
2007-09-12 04:39:00,1.18011,1.18011,1.17968,1.18,15200000.0
2007-09-12 04:40:00,1.17997,1.18031,1.17997,1.18031,4800000.0
2007-09-12 04:41:00,1.18003,1.18051,1.17994,1.17994,14600000.0
2007-09-12 04:42:00,1.18023,1.18086,1.1802,1.18041,20600000.0
2007-09-12 04:43:00,1.18032,1.18055,1.18009,1.18032,11800000.0
2007-09-12 04:44:00,1.18025,1.18063,1.18005,1.18063,17800000.0
2007-09-12 04:45:00,1.18063,1.18063,1.17997,1.1804,15400000.0
2007-09-12 04:46:00,1.1803,1.1803,1.17955,1.17994,8400000.0
2007-09-12 04:47:00,1.18,1.18078,1.18,1.18018,22200000.0
2007-09-12 04:48:00,1.18036,1.18093,1.18036,1.18067,25600000.0
2007-09-12 04:49:00,1.18037,1.18062,1.18009,1.18027,19800000.0
2007-09-12 04:50:00,1.1809,1.1809,1.1808,1.1808,7800000.0
2007-09-12 04:51:00,1.18032,1.18049,1.18013,1.18021,7800000.0
2007-09-12 04:52:00,1.18043,1.18076,1.18036,1.18036,20800000.0
2007-09-12 04:53:00,1.1811,1.1811,1.181,1.181,24000000.0
2007-09-12 04:54:00,1.18017,1.18091,1.18003,1.18003,24000000.0
2007-09-12 04:55:00,1.17988,1.18044,1.17988,1.18044,6800000.0
2007-09-12 04:56:00,1.18019,1.1802,1.17996,1.18008,11000000.0
2007-09-12 04:57:00,1.17976,1.18019,1.17976,1.17988,22800000.0
2007-09-12 04:58:00,1.18009,1.18015,1.17991,1.18015,14000000.0
2007-09-12 04:59:00,1.17999,1.18012,1.17927,1.17988,16200000.0
2007-09-12 05:00:00,1.17977,1.18023,1.17977,1.17997,13800000.0
2007-09-12 05:01:00,1.18041,1.18041,1.17932,1.17956,19600000.0
2007-09-12 05:02:00,1.1803,1.1805,1.1803,1.1805,10800000.0
2007-09-12 05:03:00,1.17987,1.17993,1.17961,1.17987,10800000.0
2007-09-12 05:04:00,1.1804,1.1804,1.1803,1.1803,7400000.0
2007-09-12 05:05:00,1.17948,1.17987,1.17948,1.17987,7400000.0
2007-09-12 05:06:00,1.18001,1.18122,1.18001,1.18101,15000000.0
2007-09-12 05:07:00,1.18034,1.18063,1.18001,1.18022,24200000.0
2007-09-12 05:08:00,1.18013,1.18057,1.18013,1.18057,4200000.0
2007-09-12 05:09:00,1.18008,1.18031,1.18008,1.18031,5600000.0
2007-09-12 05:10:00,1.18044,1.18073,1.18039,1.18073,15000000.0
2007-09-12 05:11:00,1.18021,1.18072,1.18021,1.18072,12400000.0
2007-09-12 05:12:00,1.18069,1.18101,1.18024,1.18101,25400000.0
2007-09-12 05:13:00,1.18039,1.18099,1.17985,1.18099,11800000.0
2007-09-12 05:14:00,1.18064,1.18095,1.18064,1.1807,24400000.0
2007-09-12 05:15:00,1.18064,1.18139,1.1806,1.1806,14400000.0
2007-09-12 05:16:00,1.18071,1.18098,1.18069,1.18095,13200000.0
2007-09-12 05:17:00,1.18083,1.18104,1.18081,1.18088,21000000.0
2007-09-12 05:18:00,1.1802,1.18085,1.1802,1.18033,11600000.0
2007-09-12 05:19:00,1.18056,1.18102,1.18019,1.18049,23000000.0
2007-09-12 05:20:00,1.18055,1.18089,1.18051,1.18066,14000000.0
2007-09-12 05:21:00,1.1809,1.181,1.1809,1.181,4400000.0
2007-09-12 05:22:00,1.1811,1.1812,1.1811,1.1811,4400000.0
2007-09-12 05:23:00,1.1812,1.1812,1.181,1.181,4400000.0
2007-09-12 05:24:00,1.1806,1.18063,1.1806,1.18063,4400000.0
2007-09-12 05:25:00,1.18043,1.18105,1.18022,1.18105,13600000.0
2007-09-12 05:26:00,1.18107,1.18107,1.18076,1.18076,2600000.0
2007-09-12 05:27:00,1.1816,1.1816,1.18082,1.18082,16400000.0
2007-09-12 05:28:00,1.18076,1.18076,1.18057,1.18068,6600000.0
2007-09-12 05:29:00,1.18027,1.18052,1.18026,1.18034,15400000.0
2007-09-12 05:30:00,1.18091,1.18115,1.1805,1.18085,13000000.0
2007-09-12 05:31:00,1.18118,1.1813,1.18103,1.18103,7400000.0
2007-09-12 05:32:00,1.18088,1.18088,1.18054,1.1807,5400000.0
2007-09-12 05:33:00,1.18058,1.18087,1.18052,1.18071,10400000.0
2007-09-12 05:34:00,1.18088,1.18114,1.18084,1.18084,11600000.0
2007-09-12 05:35:00,1.18066,1.18136,1.18066,1.18136,21800000.0
2007-09-12 05:36:00,1.18104,1.18131,1.18104,1.18115,18800000.0
2007-09-12 05:37:00,1.18138,1.18138,1.18082,1.18106,5200000.0
2007-09-12 05:38:00,1.18075,1.1813,1.18075,1.18127,13000000.0
2007-09-12 05:39:00,1.18116,1.18147,1.18116,1.18147,4000000.0
2007-09-12 05:40:00,1.18122,1.18154,1.18122,1.18133,10000000.0
2007-09-12 05:41:00,1.18146,1.18161,1.18125,1.18135,14200000.0
2007-09-12 05:42:00,1.18134,1.18156,1.18128,1.18151,13800000.0
2007-09-12 05:43:00,1.18159,1.18159,1.18125,1.18156,10200000.0
2007-09-12 05:44:00,1.18131,1.1817,1.18119,1.1817,15200000.0
2007-09-12 05:45:00,1.18139,1.18139,1.18115,1.18115,7400000.0
2007-09-12 05:46:00,1.18118,1.18139,1.18117,1.18126,10000000.0
2007-09-12 05:47:00,1.18126,1.1814,1.18103,1.18103,23400000.0
2007-09-12 05:48:00,1.18105,1.18149,1.18094,1.18116,16400000.0
2007-09-12 05:49:00,1.18096,1.1815,1.18096,1.18123,11800000.0
2007-09-12 05:50:00,1.18149,1.18171,1.18127,1.18133,15800000.0
2007-09-12 05:51:00,1.18123,1.1816,1.18123,1.18158,7400000.0
2007-09-12 05:52:00,1.1814,1.1814,1.18115,1.18115,7400000.0
2007-09-12 05:53:00,1.18129,1.18168,1.18104,1.18129,11800000.0
2007-09-12 05:54:00,1.18117,1.18168,1.18094,1.18168,14600000.0
2007-09-12 05:55:00,1.1812,1.18124,1.18097,1.18107,24200000.0
2007-09-12 05:56:00,1.18092,1.18151,1.18092,1.18098,32000000.0
2007-09-12 05:57:00,1.18126,1.18127,1.18081,1.18127,13200000.0
2007-09-12 05:58:00,1.18093,1.18107,1.18093,1.18107,7200000.0
2007-09-12 05:59:00,1.18072,1.18137,1.18046,1.18137,23000000.0
2007-09-12 06:00:00,1.18188,1.18188,1.18135,1.18147,13800000.0
2007-09-12 06:01:00,1.18138,1.18212,1.18138,1.18174,9400000.0
2007-09-12 06:02:00,1.18139,1.18152,1.18121,1.18149,16000000.0
2007-09-12 06:03:00,1.1823,1.1825,1.1821,1.1821,9400000.0
2007-09-12 06:04:00,1.18146,1.18179,1.18146,1.18165,9400000.0
2007-09-12 06:05:00,1.18139,1.18177,1.18121,1.18121,22200000.0
2007-09-12 06:06:00,1.18094,1.18145,1.18077,1.18101,19400000.0
2007-09-12 06:07:00,1.18059,1.18071,1.18057,1.18069,12600000.0
2007-09-12 06:08:00,1.1813,1.1813,1.1813,1.1813,2000000.0
2007-09-12 06:09:00,1.18069,1.18096,1.18069,1.18096,2000000.0
2007-09-12 06:10:00,1.1812,1.1814,1.1811,1.1813,12800000.0
2007-09-12 06:11:00,1.18072,1.18086,1.18072,1.18086,12800000.0
2007-09-12 06:12:00,1.1811,1.1811,1.18074,1.18074,18600000.0
2007-09-12 06:13:00,1.18082,1.18105,1.18053,1.18064,45200000.0
2007-09-12 06:14:00,1.1817,1.1817,1.1814,1.1814,10400000.0
2007-09-12 06:15:00,1.1808,1.18123,1.1808,1.18105,10400000.0
2007-09-12 06:16:00,1.18094,1.18099,1.18047,1.18047,6600000.0
2007-09-12 06:17:00,1.18059,1.18084,1.18059,1.1806,14600000.0
2007-09-12 06:18:00,1.1808,1.1808,1.18046,1.18065,28400000.0
2007-09-12 06:19:00,1.18056,1.18085,1.1803,1.18051,8800000.0
2007-09-12 06:20:00,1.18075,1.18108,1.18075,1.18108,3200000.0
2007-09-12 06:21:00,1.1816,1.1816,1.1814,1.1816,28800000.0
2007-09-12 06:22:00,1.18105,1.18161,1.18075,1.18161,28800000.0
2007-09-12 06:23:00,1.18142,1.18199,1.18142,1.18182,9400000.0
2007-09-12 06:24:00,1.1822,1.1823,1.1822,1.1823,11800000.0
2007-09-12 06:25:00,1.18171,1.18212,1.18156,1.18209,11800000.0
2007-09-12 06:26:00,1.18155,1.18155,1.18123,1.18123,15200000.0
2007-09-12 06:27:00,1.18139,1.18141,1.18076,1.18109,10600000.0
2007-09-12 06:28:00,1.181,1.18123,1.18057,1.18117,28200000.0
2007-09-12 06:29:00,1.18138,1.18138,1.1811,1.18113,21800000.0
2007-09-12 06:30:00,1.18145,1.18147,1.18145,1.18147,2000000.0
2007-09-12 06:31:00,1.1817,1.18186,1.18158,1.18165,24400000.0
2007-09-12 06:32:00,1.18146,1.18159,1.18128,1.18131,15400000.0
2007-09-12 06:33:00,1.18099,1.18141,1.18096,1.18106,17200000.0
2007-09-12 06:34:00,1.18116,1.18123,1.18107,1.18121,8800000.0
2007-09-12 06:35:00,1.18095,1.1813,1.18092,1.18126,8200000.0
2007-09-12 06:36:00,1.1821,1.1822,1.1818,1.1821,16800000.0
2007-09-12 06:37:00,1.18146,1.18163,1.18134,1.18163,16800000.0
2007-09-12 06:38:00,1.18154,1.18158,1.18133,1.18147,8400000.0
2007-09-12 06:39:00,1.18157,1.182,1.18157,1.18176,11200000.0
2007-09-12 06:40:00,1.18152,1.18175,1.18152,1.18153,18800000.0
2007-09-12 06:41:00,1.18146,1.18176,1.1813,1.1813,9800000.0
2007-09-12 06:42:00,1.1815,1.18176,1.1815,1.18162,9000000.0
2007-09-12 06:43:00,1.18164,1.18179,1.18138,1.18138,15800000.0
2007-09-12 06:44:00,1.18135,1.18185,1.18131,1.18137,15800000.0
2007-09-12 06:45:00,1.1822,1.1822,1.182,1.182,14800000.0
2007-09-12 06:46:00,1.18167,1.1823,1.18167,1.18189,14800000.0
2007-09-12 06:47:00,1.18202,1.18204,1.18173,1.18173,25400000.0
2007-09-12 06:48:00,1.1824,1.1824,1.1823,1.1823,9600000.0
2007-09-12 06:49:00,1.18176,1.18195,1.18132,1.18132,9600000.0
2007-09-12 06:50:00,1.18133,1.18133,1.18092,1.18109,6000000.0
2007-09-12 06:51:00,1.1815,1.1815,1.1815,1.1815,13000000.0
2007-09-12 06:52:00,1.18149,1.18149,1.18069,1.181,13000000.0
2007-09-12 06:53:00,1.18084,1.18121,1.18054,1.18054,6800000.0
2007-09-12 06:54:00,1.18069,1.18131,1.18069,1.18131,8200000.0
2007-09-12 06:55:00,1.18117,1.18133,1.18106,1.18106,6400000.0
2007-09-12 06:56:00,1.18123,1.18176,1.18114,1.18176,20800000.0
2007-09-12 06:57:00,1.18117,1.1813,1.18117,1.18128,12200000.0
2007-09-12 06:58:00,1.18106,1.18108,1.18058,1.18066,22600000.0
2007-09-12 06:59:00,1.18038,1.18088,1.18016,1.18088,9000000.0
2007-09-12 07:00:00,1.18111,1.18119,1.18071,1.18099,11000000.0
2007-09-12 07:01:00,1.1815,1.1817,1.1815,1.1816,15800000.0
2007-09-12 07:02:00,1.18094,1.18127,1.18094,1.18104,15800000.0
2007-09-12 07:03:00,1.18108,1.18149,1.18108,1.18149,12800000.0
2007-09-12 07:04:00,1.18111,1.18141,1.18103,1.18109,27200000.0
2007-09-12 07:05:00,1.18103,1.18137,1.18083,1.18092,17800000.0
2007-09-12 07:06:00,1.18106,1.18174,1.18106,1.18147,12000000.0
2007-09-12 07:07:00,1.18125,1.18178,1.18121,1.18178,19800000.0
2007-09-12 07:08:00,1.18097,1.18223,1.18097,1.18129,24400000.0
2007-09-12 07:09:00,1.18164,1.18168,1.18099,1.18168,18800000.0
2007-09-12 07:10:00,1.1814,1.18155,1.18135,1.18155,8000000.0
2007-09-12 07:11:00,1.18115,1.18174,1.18108,1.18174,21400000.0
2007-09-12 07:12:00,1.18128,1.18133,1.18122,1.18122,4800000.0
2007-09-12 07:13:00,1.18167,1.18233,1.18167,1.18179,21000000.0
2007-09-12 07:14:00,1.1819,1.1821,1.18166,1.18169,11800000.0
2007-09-12 07:15:00,1.18205,1.18205,1.18177,1.18183,25400000.0
2007-09-12 07:16:00,1.18196,1.18196,1.18167,1.18167,3600000.0
2007-09-12 07:17:00,1.18171,1.18231,1.18167,1.18196,10600000.0
2007-09-12 07:18:00,1.18202,1.1821,1.18172,1.18172,7600000.0
2007-09-12 07:19:00,1.1823,1.1823,1.1822,1.1822,20200000.0
2007-09-12 07:20:00,1.1823,1.1823,1.1822,1.1823,20200000.0
2007-09-12 07:21:00,1.18163,1.18171,1.18128,1.18131,20200000.0
2007-09-12 07:22:00,1.18155,1.1822,1.18155,1.18174,6800000.0
2007-09-12 07:23:00,1.18148,1.18157,1.18133,1.18148,13400000.0
2007-09-12 07:24:00,1.18164,1.18164,1.18103,1.18103,27800000.0
2007-09-12 07:25:00,1.18158,1.18169,1.18128,1.18169,12400000.0
2007-09-12 07:26:00,1.18196,1.18196,1.18121,1.18121,7600000.0
2007-09-12 07:27:00,1.18174,1.18229,1.18157,1.18229,17400000.0
2007-09-12 07:28:00,1.1821,1.1821,1.18168,1.18168,7000000.0
2007-09-12 07:29:00,1.18203,1.1828,1.18203,1.18257,13800000.0
2007-09-12 07:30:00,1.18274,1.18284,1.18235,1.18266,10600000.0
2007-09-12 07:31:00,1.18249,1.18287,1.18225,1.18225,23800000.0
2007-09-12 07:32:00,1.18217,1.18313,1.18217,1.18262,18800000.0
2007-09-12 07:33:00,1.18233,1.18279,1.18221,1.18279,25600000.0
2007-09-12 07:34:00,1.1827,1.1827,1.18222,1.18222,13400000.0
2007-09-12 07:35:00,1.18223,1.18277,1.1819,1.18277,15000000.0
2007-09-12 07:36:00,1.18275,1.18342,1.18275,1.18307,6800000.0
2007-09-12 07:37:00,1.18267,1.18293,1.18241,1.18293,15000000.0
2007-09-12 07:38:00,1.18289,1.18315,1.18264,1.18264,22600000.0
2007-09-12 07:39:00,1.18209,1.18284,1.18209,1.18262,14600000.0
2007-09-12 07:40:00,1.18226,1.18267,1.18226,1.18258,17200000.0
2007-09-12 07:41:00,1.18278,1.18278,1.18246,1.18254,20400000.0
2007-09-12 07:42:00,1.18268,1.18309,1.18257,1.183,23200000.0
2007-09-12 07:43:00,1.18246,1.18268,1.18223,1.18223,14800000.0
2007-09-12 07:44:00,1.18267,1.18289,1.1825,1.18263,24400000.0
2007-09-12 07:45:00,1.1826,1.18326,1.1826,1.18326,10000000.0
2007-09-12 07:46:00,1.18287,1.18343,1.18277,1.18317,16600000.0
2007-09-12 07:47:00,1.18308,1.18378,1.18308,1.18359,11600000.0
2007-09-12 07:48:00,1.18304,1.18305,1.18281,1.18305,22400000.0
2007-09-12 07:49:00,1.18309,1.18328,1.18307,1.18325,9800000.0
2007-09-12 07:50:00,1.18374,1.18384,1.18335,1.18384,11400000.0
2007-09-12 07:51:00,1.18352,1.18352,1.18323,1.18334,7200000.0
2007-09-12 07:52:00,1.18321,1.18347,1.1832,1.18322,10800000.0
2007-09-12 07:53:00,1.18359,1.18379,1.18336,1.18369,19200000.0
2007-09-12 07:54:00,1.18335,1.18335,1.18292,1.18312,14800000.0
2007-09-12 07:55:00,1.18314,1.18366,1.18314,1.18366,16000000.0
2007-09-12 07:56:00,1.1837,1.18412,1.18355,1.18412,15400000.0
2007-09-12 07:57:00,1.18382,1.18389,1.18351,1.18352,20000000.0
2007-09-12 07:58:00,1.18339,1.18377,1.18339,1.18348,21200000.0
2007-09-12 07:59:00,1.18395,1.18395,1.18329,1.1837,10400000.0
2007-09-12 08:00:00,1.18393,1.18393,1.18353,1.18353,9000000.0
2007-09-12 08:01:00,1.18382,1.18395,1.18352,1.18352,12400000.0
2007-09-12 08:02:00,1.18323,1.18387,1.18319,1.18387,25400000.0
2007-09-12 08:03:00,1.18383,1.18411,1.18378,1.1841,17600000.0
2007-09-12 08:04:00,1.18402,1.18419,1.1837,1.18409,20000000.0
2007-09-12 08:05:00,1.18382,1.18382,1.18323,1.18323,10000000.0
2007-09-12 08:06:00,1.18331,1.18348,1.18311,1.18311,11600000.0
2007-09-12 08:07:00,1.18298,1.18345,1.18298,1.18342,11200000.0
2007-09-12 08:08:00,1.18327,1.18377,1.18309,1.18331,12000000.0
2007-09-12 08:09:00,1.1835,1.18364,1.18332,1.18337,14400000.0
2007-09-12 08:10:00,1.18381,1.18381,1.18309,1.18338,16800000.0
2007-09-12 08:11:00,1.18314,1.18314,1.18257,1.18275,9000000.0
2007-09-12 08:12:00,1.18285,1.18297,1.18275,1.18277,10800000.0
2007-09-12 08:13:00,1.18254,1.18254,1.18224,1.18224,7800000.0
2007-09-12 08:14:00,1.18261,1.18287,1.18261,1.18287,9600000.0
2007-09-12 08:15:00,1.18271,1.18282,1.18267,1.18267,11000000.0
2007-09-12 08:16:00,1.18239,1.18289,1.18219,1.18247,13800000.0
2007-09-12 08:17:00,1.18273,1.18317,1.18263,1.18303,18000000.0
2007-09-12 08:18:00,1.18286,1.18303,1.18286,1.18298,10600000.0
2007-09-12 08:19:00,1.18303,1.18362,1.18292,1.1831,20400000.0
2007-09-12 08:20:00,1.18291,1.1834,1.18268,1.18276,10200000.0
2007-09-12 08:21:00,1.18256,1.18269,1.18233,1.18269,17400000.0
2007-09-12 08:22:00,1.18318,1.18323,1.18296,1.18315,6200000.0
2007-09-12 08:23:00,1.18284,1.18333,1.18278,1.18333,20400000.0
2007-09-12 08:24:00,1.18321,1.1834,1.18281,1.18281,19600000.0
2007-09-12 08:25:00,1.18262,1.18268,1.18229,1.18235,13600000.0
2007-09-12 08:26:00,1.18254,1.18283,1.18226,1.18239,13800000.0
2007-09-12 08:27:00,1.18221,1.18237,1.18217,1.18237,12000000.0
2007-09-12 08:28:00,1.18207,1.18235,1.18191,1.18191,22000000.0
2007-09-12 08:29:00,1.18199,1.18229,1.18145,1.18229,15200000.0
2007-09-12 08:30:00,1.18219,1.18281,1.18214,1.18251,19400000.0
2007-09-12 08:31:00,1.18258,1.18258,1.18218,1.18218,7800000.0
2007-09-12 08:32:00,1.18262,1.18295,1.18242,1.18295,9400000.0
2007-09-12 08:33:00,1.18232,1.1827,1.18223,1.18251,21200000.0
2007-09-12 08:34:00,1.18258,1.18284,1.1822,1.18284,11400000.0
2007-09-12 08:35:00,1.18261,1.1827,1.18259,1.18259,4800000.0
2007-09-12 08:36:00,1.18265,1.18289,1.1824,1.18241,10400000.0
2007-09-12 08:37:00,1.18228,1.18245,1.18199,1.18245,27400000.0
2007-09-12 08:38:00,1.18253,1.18253,1.18151,1.18167,19200000.0
2007-09-12 08:39:00,1.18222,1.18268,1.18205,1.18226,26800000.0
2007-09-12 08:40:00,1.1829,1.18311,1.18281,1.18298,10800000.0
2007-09-12 08:41:00,1.1826,1.1826,1.18207,1.18225,9800000.0
2007-09-12 08:42:00,1.18229,1.18237,1.18189,1.18196,13800000.0
2007-09-12 08:43:00,1.18193,1.18261,1.18193,1.18246,12800000.0
2007-09-12 08:44:00,1.18265,1.18271,1.18265,1.1827,6800000.0
2007-09-12 08:45:00,1.18263,1.18266,1.18227,1.18266,12200000.0
2007-09-12 08:46:00,1.18254,1.18278,1.18252,1.18252,10000000.0
2007-09-12 08:47:00,1.18264,1.18316,1.18264,1.18286,15400000.0
2007-09-12 08:48:00,1.1836,1.1836,1.1834,1.1834,13000000.0
2007-09-12 08:49:00,1.18272,1.18325,1.18269,1.18279,13000000.0
2007-09-12 08:50:00,1.18276,1.18315,1.18264,1.18292,27800000.0
2007-09-12 08:51:00,1.18248,1.18289,1.18248,1.18289,5200000.0
2007-09-12 08:52:00,1.1829,1.18351,1.18283,1.18341,16400000.0
2007-09-12 08:53:00,1.18271,1.18313,1.18261,1.18261,15600000.0
2007-09-12 08:54:00,1.18283,1.183,1.1826,1.18287,18600000.0
2007-09-12 08:55:00,1.18284,1.18287,1.18247,1.18247,10800000.0
2007-09-12 08:56:00,1.18243,1.18243,1.18189,1.18225,24800000.0
2007-09-12 08:57:00,1.18234,1.18235,1.18177,1.18206,21400000.0
2007-09-12 08:58:00,1.18235,1.18235,1.18198,1.18217,14000000.0
2007-09-12 08:59:00,1.18222,1.18255,1.18222,1.18255,4000000.0
2007-09-12 09:00:00,1.18265,1.18341,1.18265,1.18319,22400000.0
2007-09-12 09:01:00,1.18317,1.18347,1.18291,1.18328,20400000.0
2007-09-12 09:02:00,1.18288,1.18322,1.18288,1.18308,12600000.0
2007-09-12 09:03:00,1.18303,1.18322,1.18246,1.1829,13000000.0
2007-09-12 09:04:00,1.18301,1.18326,1.18281,1.1831,26600000.0
2007-09-12 09:05:00,1.1829,1.1833,1.18245,1.18254,10200000.0
2007-09-12 09:06:00,1.18256,1.18281,1.18242,1.18259,9400000.0
2007-09-12 09:07:00,1.18266,1.18328,1.18244,1.18328,14400000.0
2007-09-12 09:08:00,1.18254,1.18294,1.18246,1.1826,29800000.0
2007-09-12 09:09:00,1.18244,1.1827,1.18225,1.18225,8400000.0
2007-09-12 09:10:00,1.18222,1.18222,1.18155,1.18155,7400000.0
2007-09-12 09:11:00,1.18105,1.18148,1.181,1.18125,21200000.0
2007-09-12 09:12:00,1.18116,1.18136,1.18104,1.1813,9400000.0
2007-09-12 09:13:00,1.18118,1.18135,1.18109,1.18109,16200000.0
2007-09-12 09:14:00,1.18074,1.18093,1.18057,1.18091,13000000.0
2007-09-12 09:15:00,1.18083,1.18088,1.18058,1.18064,16600000.0
2007-09-12 09:16:00,1.18082,1.18105,1.18069,1.18102,12000000.0
2007-09-12 09:17:00,1.1807,1.18123,1.1807,1.18123,22600000.0
2007-09-12 09:18:00,1.18089,1.18128,1.18089,1.18093,18800000.0
2007-09-12 09:19:00,1.18079,1.18094,1.18053,1.18055,21400000.0
2007-09-12 09:20:00,1.18063,1.18081,1.18019,1.18037,12200000.0
2007-09-12 09:21:00,1.18066,1.18096,1.18059,1.18096,19400000.0
2007-09-12 09:22:00,1.18086,1.1811,1.18051,1.18051,22800000.0
2007-09-12 09:23:00,1.18075,1.18104,1.18066,1.18067,20200000.0
2007-09-12 09:24:00,1.18081,1.18106,1.1806,1.1809,13600000.0
2007-09-12 09:25:00,1.18053,1.18053,1.17984,1.17984,11800000.0
2007-09-12 09:26:00,1.18006,1.18029,1.17995,1.18015,10200000.0
2007-09-12 09:27:00,1.18044,1.18044,1.18029,1.18033,23200000.0
2007-09-12 09:28:00,1.18032,1.18079,1.18026,1.18057,20200000.0
2007-09-12 09:29:00,1.1802,1.1806,1.18017,1.18025,14800000.0
2007-09-12 09:30:00,1.18024,1.18038,1.18019,1.18038,12000000.0
2007-09-12 09:31:00,1.18002,1.18111,1.18002,1.18111,12000000.0
2007-09-12 09:32:00,1.18074,1.18091,1.18053,1.18063,18600000.0
2007-09-12 09:33:00,1.18067,1.18093,1.1805,1.1805,32000000.0
2007-09-12 09:34:00,1.18145,1.18173,1.18103,1.1813,17000000.0
2007-09-12 09:35:00,1.18136,1.18142,1.1811,1.18114,17800000.0
2007-09-12 09:36:00,1.18141,1.18205,1.18141,1.18152,14400000.0
2007-09-12 09:37:00,1.18149,1.18152,1.18141,1.18152,13800000.0
2007-09-12 09:38:00,1.18154,1.18188,1.18139,1.1817,24800000.0
2007-09-12 09:39:00,1.18178,1.18182,1.18154,1.18173,14400000.0
2007-09-12 09:40:00,1.18137,1.18178,1.18135,1.18159,23200000.0
2007-09-12 09:41:00,1.1824,1.1824,1.182,1.1822,24000000.0
2007-09-12 09:42:00,1.18125,1.18197,1.18125,1.18161,24000000.0
2007-09-12 09:43:00,1.1818,1.1818,1.18121,1.18121,12600000.0
2007-09-12 09:44:00,1.1813,1.18188,1.1812,1.18188,15200000.0
2007-09-12 09:45:00,1.18144,1.18167,1.18144,1.18163,16800000.0
2007-09-12 09:46:00,1.18134,1.18162,1.18116,1.18125,20200000.0
2007-09-12 09:47:00,1.18154,1.18173,1.18116,1.18116,11400000.0
2007-09-12 09:48:00,1.1818,1.18184,1.18156,1.18156,16000000.0
2007-09-12 09:49:00,1.18191,1.18222,1.18182,1.18198,19600000.0
2007-09-12 09:50:00,1.18123,1.1816,1.18109,1.18136,22800000.0
2007-09-12 09:51:00,1.18133,1.18147,1.18123,1.1813,23600000.0
2007-09-12 09:52:00,1.18151,1.18196,1.18121,1.18196,14200000.0
2007-09-12 09:53:00,1.18205,1.18212,1.18141,1.18212,20400000.0
2007-09-12 09:54:00,1.18119,1.18172,1.18119,1.18157,16800000.0
2007-09-12 09:55:00,1.18127,1.18156,1.18118,1.18118,27200000.0
2007-09-12 09:56:00,1.18131,1.18131,1.18117,1.1813,19600000.0
2007-09-12 09:57:00,1.18152,1.18154,1.181,1.18123,10000000.0
2007-09-12 09:58:00,1.18144,1.18181,1.18144,1.18181,9800000.0
2007-09-12 09:59:00,1.18188,1.18195,1.18162,1.18175,14600000.0
2007-09-12 10:00:00,1.18192,1.18192,1.18124,1.18177,14600000.0
2007-09-12 10:01:00,1.18145,1.18145,1.18097,1.1812,18800000.0
2007-09-12 10:02:00,1.18141,1.18159,1.18098,1.1814,8800000.0
2007-09-12 10:03:00,1.1814,1.18182,1.18124,1.18137,20600000.0
2007-09-12 10:04:00,1.18121,1.18162,1.18121,1.1815,21800000.0
2007-09-12 10:05:00,1.18142,1.18165,1.18128,1.18145,12400000.0
2007-09-12 10:06:00,1.18162,1.18199,1.18124,1.18158,20600000.0
2007-09-12 10:07:00,1.18174,1.18185,1.18145,1.18158,17400000.0
2007-09-12 10:08:00,1.18164,1.1817,1.18143,1.1817,10400000.0
2007-09-12 10:09:00,1.18145,1.18162,1.18127,1.18133,25000000.0
2007-09-12 10:10:00,1.18185,1.18185,1.1812,1.18151,11800000.0
2007-09-12 10:11:00,1.18124,1.18131,1.18112,1.18112,14600000.0
2007-09-12 10:12:00,1.18078,1.18095,1.18077,1.18095,15400000.0
2007-09-12 10:13:00,1.18103,1.18143,1.18095,1.18124,12200000.0
2007-09-12 10:14:00,1.18112,1.1814,1.18066,1.1811,16600000.0
2007-09-12 10:15:00,1.18108,1.18114,1.18068,1.18093,17800000.0
2007-09-12 10:16:00,1.18083,1.1813,1.18081,1.18111,12200000.0
2007-09-12 10:17:00,1.18087,1.18138,1.18087,1.18103,22800000.0
2007-09-12 10:18:00,1.18121,1.18146,1.18089,1.18107,13200000.0
2007-09-12 10:19:00,1.18104,1.18104,1.18057,1.18057,12600000.0
2007-09-12 10:20:00,1.18067,1.18067,1.18008,1.18065,23800000.0
2007-09-12 10:21:00,1.18025,1.18046,1.17985,1.17985,18800000.0
2007-09-12 10:22:00,1.17999,1.18076,1.17999,1.18076,8000000.0
2007-09-12 10:23:00,1.18019,1.18067,1.18019,1.18051,16800000.0
2007-09-12 10:24:00,1.18036,1.18062,1.18005,1.18021,13400000.0
2007-09-12 10:25:00,1.18029,1.18048,1.17994,1.18003,14000000.0
2007-09-12 10:26:00,1.1806,1.1808,1.1806,1.1807,11000000.0
2007-09-12 10:27:00,1.18096,1.18096,1.18001,1.18027,11000000.0
2007-09-12 10:28:00,1.1802,1.18057,1.18003,1.18003,17800000.0
2007-09-12 10:29:00,1.17982,1.18034,1.17976,1.17978,15600000.0
2007-09-12 10:30:00,1.17995,1.18035,1.17967,1.18035,25000000.0
2007-09-12 10:31:00,1.18017,1.18017,1.17975,1.17997,19600000.0
2007-09-12 10:32:00,1.17989,1.18007,1.17948,1.17959,23200000.0
2007-09-12 10:33:00,1.17927,1.17988,1.17927,1.17947,19000000.0
2007-09-12 10:34:00,1.17896,1.1796,1.17896,1.1796,9000000.0
2007-09-12 10:35:00,1.17969,1.17992,1.1796,1.17985,20600000.0
2007-09-12 10:36:00,1.17956,1.17978,1.17935,1.17972,17000000.0
2007-09-12 10:37:00,1.17958,1.18012,1.17958,1.17971,21800000.0
2007-09-12 10:38:00,1.17981,1.17984,1.17946,1.17975,15600000.0
2007-09-12 10:39:00,1.17987,1.18008,1.17963,1.17978,17800000.0
2007-09-12 10:40:00,1.17986,1.1802,1.17979,1.17979,22800000.0
2007-09-12 10:41:00,1.18014,1.18077,1.18014,1.18025,15800000.0
2007-09-12 10:42:00,1.1802,1.18055,1.18013,1.18044,18200000.0
2007-09-12 10:43:00,1.18044,1.18084,1.18033,1.18046,20200000.0
2007-09-12 10:44:00,1.18063,1.18063,1.18023,1.18048,11000000.0
2007-09-12 10:45:00,1.18063,1.18073,1.18044,1.18065,11400000.0
2007-09-12 10:46:00,1.181,1.18125,1.18076,1.1812,19600000.0
2007-09-12 10:47:00,1.18097,1.18121,1.1806,1.18074,9600000.0
2007-09-12 10:48:00,1.18147,1.18168,1.181,1.18168,12400000.0
2007-09-12 10:49:00,1.18107,1.18178,1.18107,1.1814,15400000.0
2007-09-12 10:50:00,1.18158,1.18158,1.18119,1.18124,13000000.0
2007-09-12 10:51:00,1.18147,1.18147,1.18105,1.18105,9400000.0
2007-09-12 10:52:00,1.18084,1.18111,1.1807,1.18083,19000000.0
2007-09-12 10:53:00,1.18095,1.1811,1.18075,1.18092,17200000.0
2007-09-12 10:54:00,1.18101,1.18145,1.18101,1.18134,32800000.0
2007-09-12 10:55:00,1.18088,1.18143,1.18084,1.1812,16000000.0
2007-09-12 10:56:00,1.18141,1.18155,1.1813,1.1813,4800000.0
2007-09-12 10:57:00,1.18137,1.1822,1.18137,1.18171,22600000.0
2007-09-12 10:58:00,1.18146,1.18164,1.1813,1.18164,13600000.0
2007-09-12 10:59:00,1.18151,1.18201,1.18129,1.18153,16800000.0
2007-09-12 11:00:00,1.18192,1.18208,1.18162,1.18208,19400000.0
2007-09-12 11:01:00,1.18174,1.18227,1.18138,1.18227,17200000.0
2007-09-12 11:02:00,1.18172,1.18197,1.18125,1.18151,12800000.0
2007-09-12 11:03:00,1.18157,1.18157,1.1811,1.18127,16800000.0
2007-09-12 11:04:00,1.18081,1.18147,1.18081,1.18147,19000000.0
2007-09-12 11:05:00,1.18174,1.18176,1.1814,1.18149,27600000.0
2007-09-12 11:06:00,1.18185,1.18187,1.18138,1.18145,21400000.0
2007-09-12 11:07:00,1.18161,1.18245,1.1813,1.18197,12400000.0
2007-09-12 11:08:00,1.1825,1.1825,1.1825,1.1825,15400000.0
2007-09-12 11:09:00,1.18264,1.18264,1.18211,1.18222,15400000.0
2007-09-12 11:10:00,1.18229,1.18274,1.18213,1.18227,20000000.0
2007-09-12 11:11:00,1.18203,1.1827,1.18203,1.18211,12200000.0
2007-09-12 11:12:00,1.18212,1.18231,1.18204,1.18214,14600000.0
2007-09-12 11:13:00,1.18211,1.1824,1.18188,1.18203,24200000.0
2007-09-12 11:14:00,1.18228,1.18236,1.18198,1.18216,12600000.0
2007-09-12 11:15:00,1.18211,1.1824,1.18196,1.1824,16200000.0
2007-09-12 11:16:00,1.18198,1.18223,1.18194,1.18194,13000000.0
2007-09-12 11:17:00,1.18185,1.18215,1.18185,1.18204,9600000.0
2007-09-12 11:18:00,1.18194,1.18203,1.1818,1.18191,17600000.0
2007-09-12 11:19:00,1.18218,1.18218,1.18124,1.1817,17000000.0
2007-09-12 11:20:00,1.18176,1.1819,1.18168,1.18182,12600000.0
2007-09-12 11:21:00,1.1824,1.1824,1.1824,1.1824,12800000.0
2007-09-12 11:22:00,1.18178,1.1819,1.18113,1.18121,12800000.0
2007-09-12 11:23:00,1.18191,1.18191,1.18153,1.18154,40200000.0
2007-09-12 11:24:00,1.18144,1.18198,1.18142,1.18198,12600000.0
2007-09-12 11:25:00,1.18229,1.1825,1.18192,1.1825,24800000.0
2007-09-12 11:26:00,1.182,1.18216,1.18183,1.18183,9400000.0
2007-09-12 11:27:00,1.18191,1.18207,1.18186,1.18207,23800000.0
2007-09-12 11:28:00,1.18217,1.18255,1.18204,1.18204,17800000.0
2007-09-12 11:29:00,1.18242,1.18249,1.18201,1.18233,21600000.0
2007-09-12 11:30:00,1.18227,1.18229,1.18175,1.18175,9400000.0
2007-09-12 11:31:00,1.18207,1.18253,1.18207,1.18253,18200000.0
2007-09-12 11:32:00,1.18252,1.18266,1.18245,1.18247,21800000.0
2007-09-12 11:33:00,1.18247,1.18269,1.18245,1.18265,17400000.0
2007-09-12 11:34:00,1.18256,1.18256,1.18205,1.1821,22400000.0
2007-09-12 11:35:00,1.18249,1.18249,1.18209,1.18218,19400000.0
2007-09-12 11:36:00,1.18217,1.18262,1.18211,1.18237,11000000.0
2007-09-12 11:37:00,1.18219,1.18249,1.18212,1.18249,13400000.0
2007-09-12 11:38:00,1.18221,1.18266,1.1819,1.18266,15200000.0
2007-09-12 11:39:00,1.18215,1.18258,1.18193,1.18258,15600000.0
2007-09-12 11:40:00,1.1825,1.18264,1.18242,1.18256,15600000.0
2007-09-12 11:41:00,1.18265,1.18265,1.1822,1.18241,14600000.0
2007-09-12 11:42:00,1.1827,1.1827,1.1827,1.1827,32400000.0
2007-09-12 11:43:00,1.1822,1.18268,1.18214,1.18226,32400000.0
2007-09-12 11:44:00,1.18278,1.18292,1.18245,1.18268,10800000.0
2007-09-12 11:45:00,1.18269,1.18269,1.18231,1.18256,26800000.0
2007-09-12 11:46:00,1.18267,1.18272,1.1825,1.18262,11000000.0
2007-09-12 11:47:00,1.18258,1.18258,1.18218,1.18223,23600000.0
2007-09-12 11:48:00,1.18211,1.18238,1.18194,1.18233,14400000.0
2007-09-12 11:49:00,1.18207,1.18219,1.18181,1.18218,16000000.0
2007-09-12 11:50:00,1.18232,1.18254,1.18201,1.18201,17400000.0
2007-09-12 11:51:00,1.18201,1.18254,1.18185,1.18254,24200000.0
2007-09-12 11:52:00,1.18223,1.18237,1.18196,1.18237,15200000.0
2007-09-12 11:53:00,1.18209,1.18209,1.18166,1.18166,17000000.0
2007-09-12 11:54:00,1.18219,1.18225,1.18165,1.18198,23600000.0
2007-09-12 11:55:00,1.18221,1.18246,1.18185,1.18185,13800000.0
2007-09-12 11:56:00,1.18162,1.18195,1.18147,1.18195,15400000.0
2007-09-12 11:57:00,1.1823,1.1823,1.1819,1.1819,18800000.0
2007-09-12 11:58:00,1.18154,1.18173,1.1815,1.18166,18800000.0
2007-09-12 11:59:00,1.18189,1.18205,1.18127,1.18205,21200000.0
2007-09-12 12:00:00,1.18192,1.18226,1.18174,1.18189,15600000.0
2007-09-12 12:01:00,1.1819,1.18209,1.18166,1.18195,26000000.0
2007-09-12 12:02:00,1.18183,1.18183,1.18136,1.18163,17000000.0
2007-09-12 12:03:00,1.1821,1.1821,1.1819,1.182,15400000.0
2007-09-12 12:04:00,1.18156,1.18204,1.18105,1.18123,15400000.0
2007-09-12 12:05:00,1.18161,1.18177,1.18126,1.18166,15000000.0
2007-09-12 12:06:00,1.18189,1.18221,1.18179,1.18189,22000000.0
2007-09-12 12:07:00,1.182,1.182,1.1818,1.1818,23800000.0
2007-09-12 12:08:00,1.18187,1.18187,1.18129,1.1815,23800000.0
2007-09-12 12:09:00,1.18165,1.18188,1.18158,1.18162,26000000.0
2007-09-12 12:10:00,1.18161,1.18229,1.18159,1.18199,17400000.0
2007-09-12 12:11:00,1.18148,1.18148,1.18106,1.18121,9400000.0
2007-09-12 12:12:00,1.18125,1.18192,1.18075,1.18192,25400000.0
2007-09-12 12:13:00,1.18148,1.18148,1.18068,1.18068,16800000.0
2007-09-12 12:14:00,1.18033,1.18102,1.18033,1.18084,8200000.0
2007-09-12 12:15:00,1.18056,1.18058,1.18029,1.18056,8800000.0
2007-09-12 12:17:00,1.18067,1.18067,1.18003,1.18004,23600000.0
2007-09-12 12:18:00,1.18023,1.18023,1.17994,1.18012,21200000.0
2007-09-12 12:19:00,1.18019,1.18046,1.18019,1.18041,24400000.0
2007-09-12 12:20:00,1.18028,1.18057,1.18025,1.18057,20200000.0
2007-09-12 12:21:00,1.181,1.18105,1.1805,1.181,18000000.0
2007-09-12 12:22:00,1.18123,1.18145,1.1811,1.18145,16600000.0
2007-09-12 12:23:00,1.1818,1.1818,1.1818,1.1818,8400000.0
2007-09-12 12:24:00,1.18132,1.18198,1.18117,1.1819,8400000.0
2007-09-12 12:25:00,1.18141,1.18163,1.18129,1.18156,11000000.0
2007-09-12 12:26:00,1.18176,1.18179,1.18125,1.18133,26200000.0
2007-09-12 12:27:00,1.182,1.182,1.1818,1.182,12600000.0
2007-09-12 12:28:00,1.1814,1.1814,1.18096,1.18132,12600000.0
2007-09-12 12:29:00,1.18128,1.1815,1.1812,1.1814,29600000.0
2007-09-12 12:30:00,1.18137,1.18165,1.18129,1.18137,27800000.0
2007-09-12 12:31:00,1.18152,1.18165,1.18104,1.18165,16400000.0
2007-09-12 12:32:00,1.18149,1.18149,1.18099,1.18121,108800000.0
2007-09-12 12:33:00,1.18128,1.18169,1.18121,1.18121,11200000.0
2007-09-12 12:34:00,1.18128,1.18146,1.18124,1.18145,17800000.0
2007-09-12 12:35:00,1.18146,1.18146,1.18119,1.18145,16600000.0
2007-09-12 12:36:00,1.18172,1.18186,1.18124,1.18124,12800000.0
2007-09-12 12:37:00,1.18129,1.18141,1.18123,1.18123,11800000.0
2007-09-12 12:38:00,1.18101,1.1814,1.18092,1.1814,18000000.0
2007-09-12 12:39:00,1.18098,1.18127,1.18097,1.18127,7800000.0
2007-09-12 12:40:00,1.1814,1.18177,1.18128,1.18153,18800000.0
2007-09-12 12:41:00,1.1812,1.18128,1.18073,1.18114,9000000.0
2007-09-12 12:42:00,1.18136,1.18136,1.18066,1.18096,22800000.0
2007-09-12 12:43:00,1.18091,1.18109,1.18077,1.18077,20200000.0
2007-09-12 12:44:00,1.18114,1.18117,1.18087,1.18115,18000000.0
2007-09-12 12:45:00,1.18094,1.18134,1.1805,1.18086,16600000.0
2007-09-12 12:46:00,1.18147,1.18147,1.18093,1.18138,21000000.0
2007-09-12 12:47:00,1.1814,1.18181,1.18129,1.1816,21000000.0
2007-09-12 12:48:00,1.18127,1.18162,1.18077,1.18097,28200000.0
2007-09-12 12:49:00,1.18101,1.18116,1.18069,1.18079,19400000.0
2007-09-12 12:50:00,1.18076,1.18127,1.18076,1.18127,15600000.0
2007-09-12 12:51:00,1.18127,1.18163,1.18113,1.1813,16200000.0
2007-09-12 12:52:00,1.18153,1.18189,1.18153,1.18167,18800000.0
2007-09-12 12:53:00,1.1818,1.1818,1.18133,1.18136,22800000.0
2007-09-12 12:54:00,1.18097,1.18115,1.18085,1.18089,7400000.0
2007-09-12 12:55:00,1.18079,1.18094,1.18063,1.18063,20800000.0
2007-09-12 12:56:00,1.18071,1.18071,1.18023,1.18029,26000000.0
2007-09-12 12:57:00,1.18028,1.18058,1.18007,1.18014,9400000.0
2007-09-12 12:58:00,1.18055,1.1813,1.18055,1.18127,26000000.0
2007-09-12 12:59:00,1.18134,1.18214,1.18134,1.18189,10400000.0
2007-09-12 13:00:00,1.18214,1.18224,1.18152,1.18152,22200000.0
2007-09-12 13:01:00,1.18197,1.18211,1.18156,1.18176,15200000.0
2007-09-12 13:02:00,1.18143,1.18155,1.18121,1.18121,10000000.0
2007-09-12 13:03:00,1.1809,1.18157,1.1809,1.18157,14800000.0
2007-09-12 13:04:00,1.18159,1.18195,1.18108,1.18122,11400000.0
2007-09-12 13:05:00,1.18127,1.18127,1.18044,1.18107,14400000.0
2007-09-12 13:06:00,1.18116,1.18157,1.18116,1.18151,21200000.0
2007-09-12 13:07:00,1.18139,1.18186,1.18139,1.18139,20600000.0
2007-09-12 13:08:00,1.1821,1.1823,1.182,1.182,3200000.0
2007-09-12 13:09:00,1.18154,1.18154,1.18149,1.18149,3200000.0
2007-09-12 13:10:00,1.18168,1.18223,1.18167,1.1818,10000000.0
2007-09-12 13:11:00,1.18202,1.18202,1.18171,1.18171,13400000.0
2007-09-12 13:12:00,1.18179,1.18191,1.1816,1.18172,29200000.0
2007-09-12 13:13:00,1.18168,1.18181,1.1814,1.1814,18800000.0
2007-09-12 13:14:00,1.18122,1.18187,1.18122,1.18187,22800000.0
2007-09-12 13:15:00,1.1817,1.1817,1.18144,1.18144,2600000.0
2007-09-12 13:16:00,1.18124,1.18154,1.18124,1.18154,21200000.0
2007-09-12 13:17:00,1.1813,1.18156,1.18096,1.18116,11800000.0
2007-09-12 13:18:00,1.18123,1.18159,1.18101,1.18139,34200000.0
2007-09-12 13:19:00,1.18116,1.18116,1.18064,1.18087,13000000.0
2007-09-12 13:20:00,1.18149,1.18149,1.18076,1.18098,17400000.0
2007-09-12 13:21:00,1.18135,1.18149,1.18112,1.18131,19800000.0
2007-09-12 13:22:00,1.18107,1.18141,1.18095,1.18141,20600000.0
2007-09-12 13:23:00,1.18092,1.181,1.18076,1.18092,16400000.0
2007-09-12 13:24:00,1.18068,1.181,1.18068,1.181,14200000.0
2007-09-12 13:25:00,1.18093,1.18156,1.18093,1.18105,13800000.0
2007-09-12 13:26:00,1.18145,1.1818,1.18131,1.1818,19200000.0
2007-09-12 13:27:00,1.18156,1.18156,1.18125,1.18125,20200000.0
2007-09-12 13:28:00,1.18126,1.1816,1.18126,1.18156,81800000.0
2007-09-12 13:29:00,1.18189,1.18189,1.18143,1.18158,22200000.0
2007-09-12 13:30:00,1.18164,1.18164,1.18136,1.18142,5800000.0
2007-09-12 13:31:00,1.18116,1.18179,1.18116,1.18161,13400000.0
2007-09-12 13:32:00,1.18171,1.18212,1.18138,1.18212,24200000.0
2007-09-12 13:33:00,1.18133,1.1819,1.18133,1.18137,20200000.0
2007-09-12 13:34:00,1.18127,1.18146,1.18127,1.18128,16600000.0
2007-09-12 13:35:00,1.18156,1.18156,1.18085,1.18085,26200000.0
2007-09-12 13:36:00,1.18133,1.18174,1.18126,1.18126,16000000.0
2007-09-12 13:37:00,1.18121,1.18147,1.18106,1.18147,11600000.0
2007-09-12 13:38:00,1.18121,1.18142,1.18077,1.18127,12400000.0
2007-09-12 13:39:00,1.18153,1.18177,1.18107,1.18169,16600000.0
2007-09-12 13:40:00,1.181,1.1816,1.181,1.18152,26800000.0
2007-09-12 13:41:00,1.18164,1.18175,1.18158,1.18158,24400000.0
2007-09-12 13:42:00,1.18187,1.18221,1.18172,1.18199,15600000.0
2007-09-12 13:43:00,1.1823,1.1824,1.1822,1.1824,8200000.0
2007-09-12 13:44:00,1.18183,1.18229,1.18166,1.18166,8200000.0
2007-09-12 13:45:00,1.18157,1.18211,1.18151,1.18167,16000000.0
2007-09-12 13:46:00,1.18123,1.1816,1.18122,1.18131,11800000.0
2007-09-12 13:47:00,1.18148,1.18182,1.18134,1.18135,26800000.0
2007-09-12 13:48:00,1.18155,1.18176,1.18133,1.18145,15800000.0
2007-09-12 13:49:00,1.182,1.182,1.1818,1.182,23200000.0
2007-09-12 13:50:00,1.18147,1.18192,1.18121,1.18192,23200000.0
2007-09-12 13:51:00,1.1816,1.18187,1.18158,1.18173,10000000.0
2007-09-12 13:52:00,1.18181,1.18197,1.18154,1.18197,11200000.0
2007-09-12 13:53:00,1.18187,1.18206,1.18166,1.18184,43200000.0
2007-09-12 13:55:00,1.18152,1.18218,1.18136,1.18136,22000000.0
2007-09-12 13:56:00,1.18182,1.18193,1.1816,1.1816,25600000.0
2007-09-12 13:58:00,1.1825,1.1825,1.1823,1.1823,21000000.0
2007-09-12 13:59:00,1.1818,1.18193,1.18159,1.18178,21000000.0
2007-09-12 14:00:00,1.1815,1.18204,1.1815,1.18176,38000000.0
2007-09-12 14:01:00,1.18148,1.18148,1.18064,1.18099,11600000.0
2007-09-12 14:02:00,1.1809,1.18135,1.18086,1.18109,22200000.0
2007-09-12 14:03:00,1.18096,1.18128,1.18084,1.18128,17800000.0
2007-09-12 14:04:00,1.1811,1.18135,1.18067,1.18096,14200000.0
2007-09-12 14:05:00,1.18109,1.18109,1.18057,1.18062,8800000.0
2007-09-12 14:06:00,1.18027,1.18068,1.18019,1.18027,9600000.0
2007-09-12 14:07:00,1.18035,1.18035,1.17989,1.18013,15200000.0
2007-09-12 14:08:00,1.18047,1.18092,1.18042,1.18092,16200000.0
2007-09-12 14:09:00,1.18054,1.1809,1.18054,1.1809,6800000.0
2007-09-12 14:10:00,1.181,1.18104,1.18064,1.18104,19400000.0
2007-09-12 14:11:00,1.18107,1.18121,1.18065,1.18121,18000000.0
2007-09-12 14:12:00,1.18095,1.1813,1.18068,1.1811,21400000.0
2007-09-12 14:13:00,1.18159,1.18163,1.18089,1.18133,24000000.0
2007-09-12 14:15:00,1.18122,1.18164,1.18122,1.18164,6800000.0
2007-09-12 14:16:00,1.18167,1.1819,1.18111,1.18125,9400000.0
2007-09-12 14:17:00,1.1812,1.18157,1.18112,1.18112,7600000.0
2007-09-12 14:18:00,1.18105,1.18146,1.18102,1.18119,25200000.0
2007-09-12 14:19:00,1.18119,1.18168,1.18115,1.18168,57400000.0
2007-09-12 14:20:00,1.18129,1.1817,1.18105,1.18114,26400000.0
2007-09-12 14:21:00,1.18107,1.18153,1.18107,1.18148,21800000.0
2007-09-12 14:22:00,1.1816,1.18161,1.1812,1.18133,18800000.0
2007-09-12 14:23:00,1.18127,1.18159,1.18092,1.18138,17200000.0
2007-09-12 14:24:00,1.18132,1.18152,1.18078,1.18078,11400000.0
2007-09-12 14:25:00,1.18152,1.18175,1.18146,1.18175,12200000.0
2007-09-12 14:26:00,1.18118,1.18163,1.18106,1.18163,10200000.0
2007-09-12 14:27:00,1.18126,1.18169,1.18116,1.18116,12800000.0
2007-09-12 14:28:00,1.18147,1.18147,1.18093,1.18108,7600000.0
2007-09-12 14:29:00,1.18046,1.18101,1.18041,1.18085,11800000.0
2007-09-12 14:30:00,1.18083,1.18118,1.18075,1.18081,20200000.0
2007-09-12 14:31:00,1.18109,1.18109,1.18056,1.18076,13400000.0
2007-09-12 14:32:00,1.18067,1.18085,1.18043,1.18043,12400000.0
2007-09-12 14:33:00,1.18063,1.18129,1.18044,1.18129,18000000.0
2007-09-12 14:34:00,1.1815,1.18164,1.18131,1.1815,11600000.0
2007-09-12 14:35:00,1.1813,1.18154,1.18062,1.18062,19800000.0
2007-09-12 14:36:00,1.18067,1.18103,1.18064,1.18103,16600000.0
2007-09-12 14:37:00,1.1815,1.1815,1.1812,1.1812,20400000.0
2007-09-12 14:38:00,1.18101,1.18101,1.1804,1.18067,20400000.0
2007-09-12 14:39:00,1.18075,1.18116,1.1805,1.1805,17800000.0
2007-09-12 14:40:00,1.18015,1.18069,1.18015,1.18066,6400000.0
2007-09-12 14:41:00,1.18105,1.18105,1.18078,1.18078,3200000.0
2007-09-12 14:42:00,1.18053,1.1809,1.18053,1.18067,19400000.0
2007-09-12 14:43:00,1.18085,1.18133,1.1807,1.18092,22200000.0
2007-09-12 14:44:00,1.1805,1.181,1.18027,1.18027,20400000.0
2007-09-12 14:45:00,1.18056,1.18099,1.18056,1.18073,10000000.0
2007-09-12 14:46:00,1.1808,1.18115,1.1808,1.18114,24200000.0
2007-09-12 14:47:00,1.18107,1.18135,1.18087,1.18087,13200000.0
2007-09-12 14:48:00,1.18133,1.18133,1.18081,1.18089,9600000.0
2007-09-12 14:49:00,1.18109,1.18118,1.18078,1.18078,26200000.0
2007-09-12 14:50:00,1.1815,1.1817,1.1815,1.1817,14800000.0
2007-09-12 14:51:00,1.18087,1.18115,1.18087,1.18106,14800000.0
2007-09-12 14:52:00,1.18098,1.18132,1.18079,1.18132,21000000.0
2007-09-12 14:53:00,1.18089,1.18089,1.18061,1.18064,15800000.0
2007-09-12 14:54:00,1.1808,1.18095,1.1805,1.18078,23200000.0
2007-09-12 14:55:00,1.18128,1.18128,1.18088,1.18117,24200000.0
2007-09-12 14:56:00,1.18136,1.18151,1.18112,1.18137,16400000.0
2007-09-12 14:57:00,1.18133,1.1815,1.18098,1.18143,24200000.0
2007-09-12 14:58:00,1.18154,1.18157,1.18126,1.18126,11600000.0
2007-09-12 14:59:00,1.18127,1.18165,1.18107,1.18114,15200000.0
2007-09-12 15:00:00,1.18107,1.18142,1.18098,1.1813,25400000.0
2007-09-12 15:01:00,1.18161,1.18178,1.18136,1.18136,19400000.0
2007-09-12 15:02:00,1.18124,1.1815,1.1811,1.1811,16200000.0
2007-09-12 15:03:00,1.18114,1.1814,1.1811,1.1811,11000000.0
2007-09-12 15:04:00,1.18102,1.18113,1.18081,1.18089,18800000.0
2007-09-12 15:05:00,1.18092,1.18111,1.18064,1.18081,18000000.0
2007-09-12 15:06:00,1.1806,1.18097,1.1804,1.1804,22400000.0
2007-09-12 15:07:00,1.18063,1.18098,1.18062,1.18072,10800000.0
2007-09-12 15:08:00,1.18051,1.18101,1.18051,1.18083,26000000.0
2007-09-12 15:09:00,1.18043,1.18073,1.18035,1.18053,22000000.0
2007-09-12 15:10:00,1.18055,1.1811,1.18043,1.18079,11600000.0
2007-09-12 15:11:00,1.18009,1.1804,1.17994,1.1802,13800000.0
2007-09-12 15:12:00,1.18024,1.18026,1.17995,1.18007,10200000.0
2007-09-12 15:13:00,1.18005,1.18059,1.18005,1.18028,81200000.0
2007-09-12 15:14:00,1.18041,1.18047,1.18005,1.18046,26400000.0
2007-09-12 15:15:00,1.1801,1.18032,1.18006,1.18006,9400000.0
2007-09-12 15:16:00,1.18003,1.18031,1.18003,1.18031,12200000.0
2007-09-12 15:17:00,1.18024,1.18024,1.17976,1.18001,7400000.0
2007-09-12 15:18:00,1.17986,1.18049,1.17986,1.18043,9400000.0
2007-09-12 15:19:00,1.18012,1.18017,1.17994,1.18014,24600000.0
2007-09-12 15:20:00,1.18027,1.18027,1.18002,1.18002,13200000.0
2007-09-12 15:21:00,1.1802,1.18027,1.17973,1.1798,15400000.0
2007-09-12 15:22:00,1.18005,1.18036,1.17985,1.17997,16600000.0
2007-09-12 15:23:00,1.18019,1.18038,1.17973,1.17973,24200000.0
2007-09-12 15:24:00,1.17997,1.18048,1.17995,1.18048,12800000.0
2007-09-12 15:25:00,1.18021,1.18029,1.18004,1.1802,11000000.0
2007-09-12 15:26:00,1.18017,1.18017,1.17998,1.18001,18000000.0
2007-09-12 15:27:00,1.17997,1.18016,1.17985,1.18014,15200000.0
2007-09-12 15:28:00,1.17982,1.18011,1.17982,1.17997,14000000.0
2007-09-12 15:29:00,1.18044,1.18044,1.1799,1.18027,8800000.0
2007-09-12 15:30:00,1.18008,1.1804,1.18007,1.18011,8400000.0
2007-09-12 15:31:00,1.17973,1.17991,1.17957,1.17991,10200000.0
2007-09-12 15:32:00,1.18034,1.18079,1.18017,1.18017,13200000.0
2007-09-12 15:33:00,1.18032,1.18042,1.17996,1.18005,91800000.0
2007-09-12 15:34:00,1.17986,1.18006,1.17952,1.17998,15200000.0
2007-09-12 15:35:00,1.17987,1.18021,1.17987,1.18021,10200000.0
2007-09-12 15:36:00,1.17997,1.18076,1.17997,1.18076,8000000.0
2007-09-12 15:37:00,1.1809,1.18098,1.18074,1.18087,15400000.0
2007-09-12 15:38:00,1.18067,1.18102,1.18052,1.18102,18800000.0
2007-09-12 15:39:00,1.18084,1.18084,1.18058,1.18059,10800000.0
2007-09-12 15:40:00,1.18073,1.18087,1.18064,1.18067,19000000.0
2007-09-12 15:41:00,1.18088,1.18088,1.18042,1.18072,14400000.0
2007-09-12 15:42:00,1.1813,1.1813,1.1811,1.1811,18200000.0
2007-09-12 15:43:00,1.18043,1.18068,1.18023,1.18051,18200000.0
2007-09-12 15:44:00,1.1806,1.18095,1.1804,1.18052,107600000.0
2007-09-12 15:45:00,1.18042,1.18106,1.18042,1.1806,21200000.0
2007-09-12 15:46:00,1.18069,1.18117,1.18069,1.18117,19800000.0
2007-09-12 15:47:00,1.18104,1.18104,1.18022,1.18031,20200000.0
2007-09-12 15:48:00,1.18062,1.18102,1.18062,1.18076,18400000.0
2007-09-12 15:49:00,1.18084,1.18101,1.18065,1.18082,75800000.0
2007-09-12 15:50:00,1.1811,1.1811,1.18056,1.18077,17200000.0
2007-09-12 15:51:00,1.17975,1.17994,1.1795,1.17994,25800000.0
2007-09-12 15:52:00,1.18028,1.18028,1.17997,1.18016,6600000.0
2007-09-12 15:53:00,1.18022,1.18051,1.1798,1.18007,22200000.0
2007-09-12 15:54:00,1.17995,1.17995,1.17883,1.17918,16600000.0
2007-09-12 15:55:00,1.17937,1.17961,1.17923,1.17923,17000000.0
2007-09-12 15:56:00,1.17925,1.17947,1.17901,1.17923,13600000.0
2007-09-12 15:57:00,1.17925,1.17954,1.17911,1.17954,11600000.0
2007-09-12 15:58:00,1.17959,1.17971,1.17912,1.17912,15600000.0
2007-09-12 15:59:00,1.17891,1.17915,1.17875,1.179,16800000.0
2007-09-12 16:00:00,1.17874,1.17902,1.17861,1.17899,114800000.0
2007-09-12 16:01:00,1.17878,1.17939,1.17868,1.17939,21200000.0
2007-09-12 16:02:00,1.17894,1.17954,1.17894,1.17909,21800000.0
2007-09-12 16:03:00,1.17886,1.17905,1.17853,1.17885,74400000.0
2007-09-12 16:04:00,1.17878,1.1788,1.17854,1.17877,11600000.0
2007-09-12 16:05:00,1.17867,1.17925,1.17867,1.17925,29800000.0
2007-09-12 16:06:00,1.1792,1.1792,1.17812,1.17813,16400000.0
2007-09-12 16:07:00,1.17832,1.1786,1.17829,1.17829,11400000.0
2007-09-12 16:08:00,1.17848,1.17863,1.1784,1.17863,69800000.0
2007-09-12 16:09:00,1.17853,1.17916,1.1785,1.17859,12000000.0
2007-09-12 16:10:00,1.17908,1.17948,1.17857,1.17857,26600000.0
2007-09-12 16:11:00,1.17878,1.17905,1.17844,1.17846,20200000.0
2007-09-12 16:12:00,1.17934,1.17934,1.17857,1.17878,12800000.0
2007-09-12 16:13:00,1.17913,1.17924,1.17886,1.17886,14400000.0
2007-09-12 16:14:00,1.17929,1.17954,1.17894,1.17918,21800000.0
2007-09-12 16:15:00,1.17901,1.17943,1.17887,1.17888,11000000.0
2007-09-12 16:16:00,1.17858,1.17873,1.17828,1.17844,29000000.0
2007-09-12 16:17:00,1.17828,1.17855,1.1781,1.1781,28000000.0
2007-09-12 16:18:00,1.17809,1.17825,1.17772,1.17774,12800000.0
2007-09-12 16:19:00,1.17778,1.17802,1.17763,1.17779,16400000.0
2007-09-12 16:20:00,1.1778,1.17809,1.17754,1.17809,20400000.0
2007-09-12 16:21:00,1.17798,1.17801,1.17765,1.17765,19600000.0
2007-09-12 16:22:00,1.17792,1.17857,1.17775,1.17799,19400000.0
2007-09-12 16:23:00,1.17756,1.17809,1.17756,1.17779,6800000.0
2007-09-12 16:24:00,1.17786,1.17786,1.1774,1.17768,20400000.0
2007-09-12 16:25:00,1.17755,1.17776,1.17743,1.17743,18800000.0
2007-09-12 16:26:00,1.17753,1.17789,1.17722,1.17722,13000000.0
2007-09-12 16:27:00,1.17742,1.17783,1.1768,1.1768,12800000.0
2007-09-12 16:28:00,1.17688,1.17701,1.17672,1.17696,14200000.0
2007-09-12 16:29:00,1.17682,1.17682,1.17636,1.17642,23400000.0
2007-09-12 16:30:00,1.17622,1.17699,1.17619,1.17639,20400000.0
2007-09-12 16:31:00,1.17653,1.17668,1.17617,1.17621,10400000.0
2007-09-12 16:32:00,1.1762,1.17661,1.1762,1.17633,24400000.0
2007-09-12 16:33:00,1.17614,1.17669,1.17614,1.1765,21800000.0
2007-09-12 16:34:00,1.17651,1.17707,1.17629,1.17629,15200000.0
2007-09-12 16:35:00,1.17639,1.17678,1.17635,1.17667,12000000.0
2007-09-12 16:36:00,1.17657,1.17708,1.17652,1.17666,23400000.0
2007-09-12 16:37:00,1.17698,1.17698,1.17619,1.17685,12800000.0
2007-09-12 16:38:00,1.17675,1.1773,1.17675,1.1773,15200000.0
2007-09-12 16:39:00,1.17715,1.17715,1.17684,1.17692,19400000.0
2007-09-12 16:40:00,1.17702,1.17758,1.17677,1.17758,20800000.0
2007-09-12 16:41:00,1.17727,1.17752,1.1771,1.1771,21000000.0
2007-09-12 16:42:00,1.17739,1.1776,1.17718,1.17722,54400000.0
2007-09-12 16:43:00,1.17706,1.17746,1.17666,1.17695,12400000.0
2007-09-12 16:44:00,1.17735,1.17755,1.17721,1.17725,22800000.0
2007-09-12 16:45:00,1.17692,1.17717,1.17672,1.17691,15000000.0
2007-09-12 16:46:00,1.17676,1.17708,1.17652,1.17698,21600000.0
2007-09-12 16:47:00,1.17745,1.17762,1.17707,1.17747,11600000.0
2007-09-12 16:48:00,1.17729,1.17746,1.17722,1.17722,9400000.0
2007-09-12 16:49:00,1.17759,1.17787,1.17733,1.17764,27600000.0
2007-09-12 16:50:00,1.17752,1.17758,1.1771,1.17739,16000000.0
2007-09-12 16:51:00,1.1775,1.17796,1.17737,1.17796,18600000.0
2007-09-12 16:52:00,1.17778,1.17791,1.17739,1.17771,12400000.0
2007-09-12 16:53:00,1.17759,1.17797,1.17751,1.17766,10000000.0
2007-09-12 16:54:00,1.17716,1.1772,1.17698,1.17711,26000000.0
2007-09-12 16:55:00,1.17717,1.17772,1.17696,1.17739,13600000.0
2007-09-12 16:56:00,1.17761,1.17789,1.17692,1.17694,13600000.0
2007-09-12 16:57:00,1.1768,1.17716,1.1768,1.177,11800000.0
2007-09-12 16:58:00,1.17709,1.17727,1.17707,1.17709,91000000.0
2007-09-12 16:59:00,1.17686,1.17758,1.17686,1.17758,19200000.0
2007-09-12 17:00:00,1.17741,1.1777,1.17736,1.17736,13200000.0
2007-09-12 17:01:00,1.17743,1.17743,1.17702,1.17731,17400000.0
2007-09-12 17:02:00,1.17739,1.17794,1.17739,1.17761,12400000.0
2007-09-12 17:03:00,1.17788,1.1781,1.17773,1.1781,11200000.0
2007-09-12 17:04:00,1.17807,1.17819,1.17761,1.17776,17000000.0
2007-09-12 17:05:00,1.17755,1.1778,1.1775,1.17757,23800000.0
2007-09-12 17:06:00,1.17734,1.17757,1.177,1.177,18000000.0
2007-09-12 17:07:00,1.17698,1.17787,1.17682,1.17705,100800000.0
2007-09-12 17:08:00,1.17728,1.17728,1.17684,1.17699,33400000.0
2007-09-12 17:09:00,1.17717,1.17746,1.17702,1.17746,12600000.0
2007-09-12 17:10:00,1.17735,1.17735,1.17681,1.1771,8400000.0
2007-09-12 17:11:00,1.17703,1.1771,1.17685,1.17691,14400000.0
2007-09-12 17:12:00,1.17677,1.17677,1.17634,1.17659,19600000.0
2007-09-12 17:13:00,1.17687,1.17706,1.17672,1.17676,51800000.0
2007-09-12 17:14:00,1.17691,1.17745,1.17661,1.17692,11800000.0
2007-09-12 17:15:00,1.17674,1.17674,1.17637,1.17652,21600000.0
2007-09-12 17:16:00,1.17655,1.17685,1.17653,1.17671,19000000.0
2007-09-12 17:17:00,1.17713,1.17713,1.17663,1.17668,18000000.0
2007-09-12 17:18:00,1.17667,1.17691,1.17663,1.17663,18400000.0
2007-09-12 17:19:00,1.17644,1.17689,1.17644,1.17664,16600000.0
2007-09-12 17:20:00,1.17626,1.17652,1.17605,1.17605,19800000.0
2007-09-12 17:21:00,1.17658,1.17696,1.1765,1.17672,12400000.0
2007-09-12 17:22:00,1.1773,1.1773,1.1771,1.1771,21600000.0
2007-09-12 17:23:00,1.17683,1.17683,1.17614,1.17651,21600000.0
2007-09-12 17:24:00,1.17598,1.1768,1.17587,1.1768,12400000.0
2007-09-12 17:25:00,1.17618,1.17707,1.17607,1.17614,128800000.0
2007-09-12 17:26:00,1.17637,1.17637,1.17592,1.17617,18600000.0
2007-09-12 17:27:00,1.17616,1.17632,1.17577,1.17591,11800000.0
2007-09-12 17:28:00,1.17651,1.17651,1.17599,1.17604,18200000.0
2007-09-12 17:29:00,1.17616,1.17657,1.17561,1.17657,22000000.0
2007-09-12 17:30:00,1.17705,1.17705,1.17637,1.17687,19800000.0
2007-09-12 17:31:00,1.17694,1.17694,1.17638,1.17638,13600000.0
2007-09-12 17:32:00,1.17647,1.17659,1.1763,1.17642,29000000.0
2007-09-12 17:33:00,1.17631,1.17677,1.17631,1.17677,16800000.0
2007-09-12 17:34:00,1.17697,1.17717,1.17691,1.17702,21600000.0
2007-09-12 17:35:00,1.17695,1.17741,1.17693,1.17696,12800000.0
2007-09-12 17:36:00,1.17667,1.17693,1.17657,1.17686,15400000.0
2007-09-12 17:37:00,1.17719,1.17741,1.17686,1.17686,16000000.0
2007-09-12 17:38:00,1.17714,1.17728,1.17697,1.17724,10800000.0
2007-09-12 17:39:00,1.1771,1.1771,1.17651,1.17651,14600000.0
2007-09-12 17:40:00,1.17669,1.17713,1.1765,1.1765,11600000.0
2007-09-12 17:41:00,1.1767,1.17712,1.1767,1.17712,10400000.0
2007-09-12 17:42:00,1.17685,1.17726,1.17685,1.17695,15000000.0
2007-09-12 17:43:00,1.17688,1.17703,1.1767,1.17703,10200000.0
2007-09-12 17:44:00,1.17708,1.17726,1.17679,1.17712,17400000.0
2007-09-12 17:45:00,1.17688,1.17688,1.17648,1.17664,14200000.0
2007-09-12 17:46:00,1.1769,1.1769,1.17639,1.1765,17200000.0
2007-09-12 17:47:00,1.17628,1.17663,1.17616,1.17663,68000000.0
2007-09-12 17:48:00,1.17658,1.17691,1.17615,1.1764,22800000.0
2007-09-12 17:49:00,1.17658,1.17711,1.17652,1.17652,23000000.0
2007-09-12 17:50:00,1.17623,1.17623,1.17572,1.17572,11800000.0
2007-09-12 17:51:00,1.17578,1.17597,1.17543,1.17597,18200000.0
2007-09-12 17:52:00,1.17572,1.17611,1.17549,1.17549,16600000.0
2007-09-12 17:53:00,1.17521,1.17566,1.17517,1.17528,21200000.0
2007-09-12 17:54:00,1.17549,1.17556,1.17506,1.17512,47600000.0
2007-09-12 17:55:00,1.17482,1.17525,1.17482,1.175,18200000.0
2007-09-12 17:56:00,1.17544,1.17583,1.17495,1.17536,12600000.0
2007-09-12 17:57:00,1.17506,1.1754,1.17502,1.1754,9000000.0
2007-09-12 17:58:00,1.17557,1.17596,1.17557,1.17587,18600000.0
2007-09-12 17:59:00,1.17564,1.1761,1.17551,1.17564,12800000.0
2007-09-12 18:00:00,1.17567,1.1759,1.17566,1.17588,26000000.0
2007-09-12 18:01:00,1.17531,1.17566,1.17529,1.17546,9400000.0
2007-09-12 18:02:00,1.17558,1.17602,1.17558,1.17586,17000000.0
2007-09-12 18:03:00,1.17565,1.17607,1.17552,1.17607,20600000.0
2007-09-12 18:04:00,1.17591,1.17663,1.17554,1.17663,14600000.0
2007-09-12 18:05:00,1.17635,1.17665,1.17614,1.17662,11200000.0
2007-09-12 18:06:00,1.17683,1.17717,1.1764,1.17717,15600000.0
2007-09-12 18:07:00,1.17671,1.17685,1.17648,1.17685,8600000.0
2007-09-12 18:08:00,1.17705,1.17705,1.17677,1.17677,7400000.0
2007-09-12 18:09:00,1.17701,1.17706,1.17676,1.17704,11600000.0
2007-09-12 18:10:00,1.17647,1.17714,1.17647,1.17692,18200000.0
2007-09-12 18:11:00,1.17677,1.17725,1.17655,1.17687,22000000.0
2007-09-12 18:12:00,1.17691,1.17711,1.17682,1.17688,12400000.0
2007-09-12 18:13:00,1.17669,1.17752,1.17636,1.17752,14000000.0
2007-09-12 18:14:00,1.17736,1.17751,1.17714,1.17751,10000000.0
2007-09-12 18:15:00,1.1774,1.17751,1.17736,1.17736,20400000.0
2007-09-12 18:16:00,1.17719,1.17768,1.17719,1.17759,24000000.0
2007-09-12 18:17:00,1.17769,1.17777,1.17753,1.17767,13000000.0
2007-09-12 18:18:00,1.17724,1.17775,1.17724,1.17775,11400000.0
2007-09-12 18:19:00,1.17789,1.17789,1.17749,1.17783,21800000.0
2007-09-12 18:20:00,1.17809,1.17834,1.17795,1.17795,10600000.0
2007-09-12 18:21:00,1.17848,1.17848,1.17802,1.17814,11000000.0
2007-09-12 18:22:00,1.17817,1.17859,1.17805,1.17805,19400000.0
2007-09-12 18:23:00,1.17814,1.17876,1.17814,1.17825,17400000.0
2007-09-12 18:24:00,1.17806,1.17806,1.17781,1.17783,12400000.0
2007-09-12 18:25:00,1.17793,1.17811,1.17789,1.17798,14200000.0
2007-09-12 18:26:00,1.1783,1.17831,1.1782,1.1782,24200000.0
2007-09-12 18:27:00,1.17849,1.1786,1.17826,1.17836,17600000.0
2007-09-12 18:28:00,1.17827,1.17832,1.17803,1.17818,18400000.0
2007-09-12 18:29:00,1.17807,1.17831,1.17807,1.17831,14800000.0
2007-09-12 18:30:00,1.17846,1.17857,1.17816,1.17848,15200000.0
2007-09-12 18:31:00,1.17853,1.1787,1.17845,1.17849,23800000.0
2007-09-12 18:32:00,1.17834,1.17892,1.17827,1.17845,9800000.0
2007-09-12 18:33:00,1.17813,1.17835,1.17803,1.17805,22600000.0
2007-09-12 18:34:00,1.17822,1.17837,1.17805,1.17805,17000000.0
2007-09-12 18:35:00,1.17807,1.17823,1.17798,1.17823,16600000.0
2007-09-12 18:36:00,1.17841,1.17841,1.17777,1.17787,8200000.0
2007-09-12 18:37:00,1.17814,1.17856,1.17807,1.17846,14400000.0
2007-09-12 18:38:00,1.17829,1.17866,1.17825,1.17825,18800000.0
2007-09-12 18:39:00,1.17853,1.17876,1.17827,1.17876,21600000.0
2007-09-12 18:40:00,1.1789,1.17918,1.17867,1.17885,25800000.0
2007-09-12 18:41:00,1.17869,1.17954,1.17867,1.17901,13000000.0
2007-09-12 18:42:00,1.17893,1.17895,1.17851,1.17879,9400000.0
2007-09-12 18:43:00,1.17875,1.17906,1.17867,1.17877,20200000.0
2007-09-12 18:44:00,1.17835,1.1786,1.17819,1.1786,15000000.0
2007-09-12 18:45:00,1.17862,1.1788,1.1785,1.1788,6800000.0
2007-09-12 18:46:00,1.17929,1.17929,1.17864,1.17869,11600000.0
2007-09-12 18:47:00,1.17865,1.17926,1.17865,1.17909,12600000.0
2007-09-12 18:48:00,1.17867,1.17868,1.17833,1.17833,26400000.0
2007-09-12 18:49:00,1.17808,1.17838,1.17785,1.17799,29400000.0
2007-09-12 18:50:00,1.17765,1.1778,1.17765,1.17773,16400000.0
2007-09-12 18:51:00,1.17702,1.17747,1.17702,1.1774,14400000.0
2007-09-12 18:52:00,1.17756,1.17785,1.17729,1.17756,24000000.0
2007-09-12 18:53:00,1.17739,1.17768,1.17723,1.17759,22400000.0
2007-09-12 18:54:00,1.17712,1.17757,1.17695,1.17695,22200000.0
2007-09-12 18:55:00,1.17656,1.17656,1.17549,1.17611,15600000.0
2007-09-12 18:56:00,1.17635,1.17674,1.17619,1.17659,15800000.0
2007-09-12 18:57:00,1.17668,1.17691,1.17645,1.17691,9400000.0
2007-09-12 18:58:00,1.17673,1.17703,1.17655,1.17703,7400000.0
2007-09-12 18:59:00,1.17656,1.17703,1.17647,1.1767,134600000.0
2007-09-12 19:00:00,1.17638,1.17643,1.17614,1.17634,20200000.0
2007-09-12 19:01:00,1.17662,1.17722,1.17662,1.17696,10800000.0
2007-09-12 19:02:00,1.17706,1.17731,1.17669,1.17731,7800000.0
2007-09-12 19:03:00,1.17733,1.17759,1.17716,1.17716,15400000.0
2007-09-12 19:04:00,1.17727,1.17751,1.17714,1.17741,26000000.0
2007-09-12 19:05:00,1.17758,1.1783,1.17733,1.17789,14200000.0
2007-09-12 19:06:00,1.17782,1.17814,1.17775,1.17775,11600000.0
2007-09-12 19:07:00,1.17817,1.17859,1.17799,1.17808,32400000.0
2007-09-12 19:08:00,1.17804,1.17819,1.17785,1.17796,54800000.0
2007-09-12 19:10:00,1.17827,1.17834,1.17798,1.17826,20200000.0
2007-09-12 19:11:00,1.17799,1.17836,1.17791,1.17804,19200000.0
2007-09-12 19:12:00,1.17784,1.17827,1.17766,1.17766,12200000.0
2007-09-12 19:13:00,1.17771,1.17822,1.17771,1.17809,19800000.0
2007-09-12 19:14:00,1.17819,1.1786,1.17819,1.1786,11200000.0
2007-09-12 19:15:00,1.17843,1.17851,1.17813,1.17841,10000000.0
2007-09-12 19:16:00,1.17794,1.17794,1.17719,1.17752,13400000.0
2007-09-12 19:17:00,1.17736,1.17796,1.17736,1.17789,11400000.0
2007-09-12 19:18:00,1.17789,1.17812,1.17764,1.17812,21400000.0
2007-09-12 19:19:00,1.17844,1.17862,1.1782,1.17822,13800000.0
2007-09-12 19:20:00,1.17815,1.17836,1.17804,1.17827,14800000.0
2007-09-12 19:21:00,1.17853,1.17856,1.1776,1.1776,16800000.0
2007-09-12 19:22:00,1.1776,1.1782,1.1776,1.1782,7000000.0
2007-09-12 19:23:00,1.17793,1.17793,1.17758,1.1776,7400000.0
2007-09-12 19:24:00,1.1776,1.17805,1.17752,1.17761,16800000.0
2007-09-12 19:25:00,1.17794,1.17806,1.17786,1.178,13200000.0
2007-09-12 19:26:00,1.17782,1.1782,1.17765,1.17809,16400000.0
2007-09-12 19:27:00,1.17817,1.1787,1.178,1.1787,25000000.0
2007-09-12 19:28:00,1.17837,1.17837,1.17809,1.17814,16000000.0
2007-09-12 19:29:00,1.1787,1.1787,1.1786,1.1786,22400000.0
2007-09-12 19:30:00,1.17853,1.17876,1.17842,1.17842,22400000.0
2007-09-12 19:31:00,1.17803,1.17804,1.17732,1.17732,10000000.0
2007-09-12 19:32:00,1.17766,1.17781,1.17751,1.17775,8400000.0
2007-09-12 19:33:00,1.17769,1.17794,1.17755,1.17761,7200000.0
2007-09-12 19:34:00,1.17729,1.17783,1.17729,1.17783,3200000.0
2007-09-12 19:35:00,1.17705,1.17754,1.17702,1.17754,27800000.0
2007-09-12 19:37:00,1.1778,1.178,1.1776,1.178,18000000.0
2007-09-12 19:38:00,1.17741,1.17741,1.17667,1.17694,18000000.0
2007-09-12 19:39:00,1.17727,1.17761,1.17721,1.1773,15000000.0
2007-09-12 19:40:00,1.1772,1.1775,1.17718,1.17725,14400000.0
2007-09-12 19:41:00,1.1771,1.17719,1.17666,1.17719,17400000.0
2007-09-12 19:42:00,1.17667,1.17695,1.17648,1.17678,12200000.0
2007-09-12 19:43:00,1.17705,1.1772,1.17699,1.17709,25600000.0
2007-09-12 19:44:00,1.17745,1.17745,1.17686,1.1773,9800000.0
2007-09-12 19:45:00,1.17749,1.17763,1.17714,1.17739,23600000.0
2007-09-12 19:46:00,1.17696,1.1773,1.17682,1.17682,6800000.0
2007-09-12 19:47:00,1.17667,1.17701,1.17667,1.17677,18800000.0
2007-09-12 19:48:00,1.1767,1.17689,1.17668,1.1767,16600000.0
2007-09-12 19:49:00,1.17646,1.17667,1.17599,1.17599,5200000.0
2007-09-12 19:50:00,1.17616,1.17638,1.17607,1.17624,32400000.0
2007-09-12 19:51:00,1.17615,1.17644,1.17611,1.17621,23400000.0
2007-09-12 19:52:00,1.17671,1.17715,1.17656,1.1767,12800000.0
2007-09-12 19:53:00,1.17663,1.17706,1.17662,1.17706,16400000.0
2007-09-12 19:54:00,1.17734,1.17734,1.17677,1.17694,12800000.0
2007-09-12 19:55:00,1.17697,1.17719,1.17639,1.17711,10200000.0
2007-09-12 19:56:00,1.17674,1.17693,1.17641,1.17664,11800000.0
2007-09-12 19:57:00,1.17708,1.17708,1.17644,1.17644,6200000.0
2007-09-12 19:58:00,1.1772,1.1773,1.177,1.1772,9000000.0
2007-09-12 19:59:00,1.1773,1.1774,1.177,1.1772,9000000.0
2007-09-12 20:00:00,1.177,1.1774,1.177,1.1772,9000000.0
2007-09-12 20:01:00,1.17671,1.17695,1.17666,1.17666,9000000.0
2007-09-12 20:02:00,1.17681,1.17721,1.1768,1.17721,14200000.0
2007-09-12 20:03:00,1.17674,1.17718,1.17664,1.17714,19000000.0
2007-09-12 20:04:00,1.17697,1.17727,1.17687,1.17687,18000000.0
2007-09-12 20:05:00,1.17687,1.17734,1.17668,1.17723,23400000.0
2007-09-12 20:06:00,1.17697,1.1775,1.17694,1.17724,9000000.0
2007-09-12 20:07:00,1.17719,1.17723,1.17711,1.1772,9800000.0
2007-09-12 20:08:00,1.17699,1.17726,1.17699,1.17701,10800000.0
2007-09-12 20:09:00,1.1772,1.1776,1.17701,1.17718,28400000.0
2007-09-12 20:10:00,1.17727,1.17768,1.17709,1.1772,16400000.0
2007-09-12 20:11:00,1.17686,1.17733,1.17684,1.17693,14600000.0
2007-09-12 20:12:00,1.17752,1.17756,1.17736,1.17752,13400000.0
2007-09-12 20:13:00,1.17748,1.17809,1.17736,1.17748,14200000.0
2007-09-12 20:14:00,1.17796,1.17808,1.17762,1.17808,17000000.0
2007-09-12 20:15:00,1.17768,1.17851,1.17766,1.17791,15800000.0
2007-09-12 20:16:00,1.17784,1.17813,1.17769,1.17769,6800000.0
2007-09-12 20:17:00,1.17793,1.17858,1.17782,1.17858,15600000.0
2007-09-12 20:18:00,1.17801,1.17803,1.17743,1.17775,12400000.0
2007-09-12 20:19:00,1.1778,1.17782,1.1777,1.17773,6600000.0
2007-09-12 20:20:00,1.17778,1.1779,1.17747,1.1779,18800000.0
2007-09-12 20:21:00,1.17755,1.17822,1.17755,1.17782,22200000.0
2007-09-12 20:22:00,1.17796,1.17818,1.17776,1.17776,23000000.0
2007-09-12 20:23:00,1.17791,1.17817,1.17776,1.17776,7800000.0
2007-09-12 20:24:00,1.17839,1.17855,1.17779,1.17814,12400000.0
2007-09-12 20:25:00,1.17855,1.17855,1.17773,1.17805,16800000.0
2007-09-12 20:26:00,1.17801,1.17846,1.17801,1.17837,9800000.0
2007-09-12 20:27:00,1.17853,1.17853,1.17825,1.17834,20800000.0
2007-09-12 20:28:00,1.17826,1.17878,1.17813,1.17878,20400000.0
2007-09-12 20:29:00,1.17889,1.17928,1.17864,1.17906,11600000.0
2007-09-12 20:30:00,1.17835,1.17889,1.17834,1.17844,19400000.0
2007-09-12 20:31:00,1.17847,1.17897,1.17828,1.17867,20800000.0
2007-09-12 20:32:00,1.17904,1.17904,1.17837,1.17837,8400000.0
2007-09-12 20:33:00,1.1789,1.1789,1.1789,1.1789,18600000.0
2007-09-12 20:34:00,1.17854,1.17871,1.17839,1.17871,18600000.0
2007-09-12 20:35:00,1.17844,1.17873,1.17844,1.17873,10600000.0
2007-09-12 20:36:00,1.17891,1.17897,1.17861,1.17861,10800000.0
2007-09-12 20:37:00,1.17888,1.17904,1.17847,1.17877,13200000.0
2007-09-12 20:38:00,1.17885,1.17942,1.17885,1.17942,10800000.0
2007-09-12 20:39:00,1.17953,1.17953,1.17909,1.17918,25200000.0
2007-09-12 20:40:00,1.1794,1.1799,1.1794,1.1796,12200000.0
2007-09-12 20:41:00,1.1795,1.1798,1.1795,1.1795,12200000.0
2007-09-12 20:42:00,1.17891,1.1792,1.17882,1.1792,12200000.0
2007-09-12 20:43:00,1.17928,1.17928,1.17892,1.17899,24400000.0
2007-09-12 20:44:00,1.17901,1.17929,1.17901,1.17929,9800000.0
2007-09-12 20:45:00,1.17886,1.1792,1.17886,1.17908,22000000.0
2007-09-12 20:46:00,1.17969,1.17969,1.17899,1.17937,7800000.0
2007-09-12 20:47:00,1.17939,1.17968,1.17907,1.17915,19600000.0
2007-09-12 20:48:00,1.1795,1.1798,1.1794,1.1795,14200000.0
2007-09-12 20:49:00,1.17918,1.17939,1.17887,1.17887,14200000.0
2007-09-12 20:50:00,1.17899,1.17921,1.17896,1.17898,14800000.0
2007-09-12 20:51:00,1.17908,1.17941,1.17897,1.17897,5200000.0
2007-09-12 20:52:00,1.17932,1.17949,1.17888,1.17918,16200000.0
2007-09-12 20:54:00,1.17906,1.17937,1.17887,1.17904,19400000.0
2007-09-12 20:55:00,1.17895,1.17909,1.17867,1.17867,15000000.0
2007-09-12 20:56:00,1.17863,1.17906,1.17852,1.17906,9400000.0
2007-09-12 20:57:00,1.17922,1.17922,1.17888,1.17914,23000000.0
2007-09-12 20:58:00,1.17895,1.17939,1.17888,1.17917,24600000.0
2007-09-12 20:59:00,1.1789,1.17923,1.1789,1.17902,14400000.0
2007-09-12 21:00:00,1.17936,1.17943,1.17894,1.17943,18600000.0
2007-09-12 21:01:00,1.17905,1.17943,1.17902,1.17943,12400000.0
2007-09-12 21:02:00,1.17906,1.17949,1.17898,1.17947,23800000.0
2007-09-12 21:03:00,1.17945,1.17961,1.17875,1.17924,15400000.0
2007-09-12 21:04:00,1.17887,1.17908,1.17868,1.17908,13400000.0
2007-09-12 21:05:00,1.17879,1.17905,1.17869,1.17869,30800000.0
2007-09-12 21:06:00,1.1792,1.1792,1.1791,1.1791,20200000.0
2007-09-12 21:07:00,1.1787,1.17918,1.17859,1.17859,20200000.0
2007-09-12 21:08:00,1.17913,1.17948,1.17913,1.17922,4200000.0
2007-09-12 21:09:00,1.17918,1.17927,1.17902,1.1791,11000000.0
2007-09-12 21:10:00,1.17936,1.1798,1.17936,1.1798,18600000.0
2007-09-12 21:11:00,1.17974,1.17974,1.1793,1.17949,22000000.0
2007-09-12 21:12:00,1.17933,1.17984,1.17928,1.1793,11800000.0
2007-09-12 21:13:00,1.18,1.18049,1.17987,1.18008,28800000.0
2007-09-12 21:14:00,1.17972,1.18004,1.17965,1.17994,12800000.0
2007-09-12 21:15:00,1.17907,1.17982,1.17907,1.17961,17400000.0
2007-09-12 21:16:00,1.17948,1.17968,1.17946,1.17962,32600000.0
2007-09-12 21:17:00,1.17946,1.17987,1.17894,1.17987,16400000.0
2007-09-12 21:18:00,1.17942,1.17956,1.17942,1.17956,2600000.0
2007-09-12 21:19:00,1.17947,1.17988,1.17938,1.17988,10000000.0
2007-09-12 21:20:00,1.17939,1.17977,1.17925,1.17961,15400000.0
2007-09-12 21:21:00,1.17963,1.17995,1.17942,1.17946,29200000.0
2007-09-12 21:22:00,1.17946,1.17986,1.17946,1.17949,25600000.0
2007-09-12 21:23:00,1.17948,1.17969,1.17933,1.17939,24600000.0
2007-09-12 21:24:00,1.17954,1.17987,1.17954,1.17987,9400000.0
2007-09-12 21:25:00,1.17958,1.18,1.17957,1.17993,15800000.0
2007-09-12 21:26:00,1.17991,1.1802,1.17964,1.17964,17000000.0
2007-09-12 21:27:00,1.18013,1.18014,1.17951,1.17951,18200000.0
2007-09-12 21:28:00,1.17961,1.17986,1.17947,1.17947,15800000.0
2007-09-12 21:29:00,1.1794,1.1799,1.1794,1.17965,14000000.0
2007-09-12 21:30:00,1.17939,1.17996,1.17939,1.17996,15600000.0
2007-09-12 21:31:00,1.17977,1.18018,1.17958,1.18018,10000000.0
2007-09-12 21:32:00,1.18037,1.18068,1.18032,1.18032,10600000.0
2007-09-12 21:33:00,1.18066,1.18066,1.17994,1.18016,11800000.0
2007-09-12 21:34:00,1.18014,1.18086,1.18014,1.18086,11400000.0
2007-09-12 21:35:00,1.18101,1.18101,1.18004,1.18081,10600000.0
2007-09-12 21:36:00,1.18085,1.18092,1.1807,1.18092,13000000.0
2007-09-12 21:37:00,1.18137,1.18137,1.18059,1.18091,19400000.0
2007-09-12 21:38:00,1.1806,1.18092,1.18046,1.18061,18800000.0
2007-09-12 21:39:00,1.1807,1.18091,1.18059,1.18078,29400000.0
2007-09-12 21:40:00,1.18053,1.18085,1.18053,1.18075,8200000.0
2007-09-12 21:41:00,1.181,1.181,1.1807,1.1808,21200000.0
2007-09-12 21:42:00,1.1805,1.18073,1.18047,1.18073,21200000.0
2007-09-12 21:43:00,1.18046,1.18108,1.17996,1.18044,23600000.0
2007-09-12 21:44:00,1.18067,1.18076,1.18059,1.18064,10000000.0
2007-09-12 21:45:00,1.18073,1.18081,1.18043,1.18056,15200000.0
2007-09-12 21:46:00,1.18051,1.18061,1.18036,1.18043,13200000.0
2007-09-12 21:47:00,1.18053,1.18101,1.18053,1.18054,19800000.0
2007-09-12 21:48:00,1.1813,1.1815,1.1813,1.1814,2600000.0
2007-09-12 21:49:00,1.18084,1.18084,1.18084,1.18084,2600000.0
2007-09-12 21:50:00,1.18079,1.18087,1.18062,1.18087,16600000.0
2007-09-12 21:51:00,1.18083,1.18083,1.1804,1.1804,11400000.0
2007-09-12 21:52:00,1.18007,1.18019,1.17941,1.18019,16400000.0
2007-09-12 21:53:00,1.18026,1.18027,1.17977,1.18001,16400000.0
2007-09-12 21:54:00,1.17997,1.18034,1.17987,1.18031,14600000.0
2007-09-12 21:55:00,1.18005,1.18034,1.17999,1.18023,12200000.0
2007-09-12 21:56:00,1.18048,1.18067,1.18013,1.18067,19400000.0
2007-09-12 21:57:00,1.18063,1.18063,1.18003,1.18024,9400000.0
2007-09-12 21:58:00,1.18025,1.18085,1.17998,1.18085,9400000.0
2007-09-12 21:59:00,1.18084,1.1809,1.18041,1.18064,14600000.0
2007-09-12 22:00:00,1.18035,1.18065,1.18014,1.18062,20000000.0
2007-09-12 22:01:00,1.18165,1.18165,1.18104,1.18114,8400000.0
2007-09-12 22:02:00,1.18135,1.18135,1.18096,1.18111,22600000.0
2007-09-12 22:03:00,1.18082,1.18118,1.18071,1.18093,9400000.0
2007-09-12 22:04:00,1.18091,1.18116,1.1805,1.1811,19200000.0
2007-09-12 22:05:00,1.1809,1.1809,1.18015,1.18024,15400000.0
2007-09-12 22:06:00,1.18008,1.1805,1.18007,1.18018,19400000.0
2007-09-12 22:07:00,1.18004,1.18016,1.17959,1.1798,29000000.0
2007-09-12 22:08:00,1.17987,1.1804,1.17963,1.17995,17200000.0
2007-09-12 22:09:00,1.18008,1.18008,1.17983,1.17985,23600000.0
2007-09-12 22:10:00,1.1798,1.18015,1.1798,1.18008,9000000.0
2007-09-12 22:11:00,1.18018,1.18063,1.18018,1.18033,14800000.0
2007-09-12 22:12:00,1.18048,1.18061,1.18019,1.18019,18600000.0
2007-09-12 22:13:00,1.17992,1.1803,1.17992,1.18026,21200000.0
2007-09-12 22:14:00,1.18039,1.18056,1.18022,1.18039,12800000.0
2007-09-12 22:15:00,1.18056,1.18057,1.18023,1.18042,21600000.0
2007-09-12 22:16:00,1.18026,1.18054,1.18022,1.18054,10400000.0
2007-09-12 22:17:00,1.18019,1.18056,1.18004,1.18056,13200000.0
2007-09-12 22:19:00,1.18027,1.18033,1.18005,1.18033,11800000.0
2007-09-12 22:20:00,1.181,1.181,1.181,1.181,6800000.0
2007-09-12 22:21:00,1.1808,1.1808,1.1806,1.1807,6800000.0
2007-09-12 22:22:00,1.18009,1.18029,1.17995,1.17995,6800000.0
2007-09-12 22:23:00,1.18004,1.18052,1.18004,1.18033,15000000.0
2007-09-12 22:24:00,1.1805,1.1807,1.1805,1.1807,24400000.0
2007-09-12 22:25:00,1.1803,1.1803,1.17976,1.18018,24400000.0
2007-09-12 22:26:00,1.18014,1.18028,1.17994,1.18027,19600000.0
2007-09-12 22:27:00,1.18026,1.18038,1.17993,1.18001,13400000.0
2007-09-12 22:28:00,1.18018,1.18043,1.17991,1.18003,9000000.0
2007-09-12 22:30:00,1.1804,1.1804,1.1804,1.1804,7600000.0
2007-09-12 22:31:00,1.18036,1.18054,1.18018,1.18018,7600000.0
2007-09-12 22:32:00,1.18049,1.18116,1.18049,1.18082,14600000.0
2007-09-12 22:33:00,1.18056,1.18089,1.18009,1.18009,12800000.0
2007-09-12 22:34:00,1.18044,1.18085,1.18044,1.18085,20600000.0
2007-09-12 22:35:00,1.18049,1.18081,1.18022,1.18037,14800000.0
2007-09-12 22:36:00,1.18048,1.18079,1.18022,1.18045,12000000.0
2007-09-12 22:37:00,1.18041,1.18067,1.18036,1.18046,27200000.0
2007-09-12 22:38:00,1.18023,1.18066,1.18008,1.18008,8400000.0
2007-09-12 22:39:00,1.18049,1.18053,1.1802,1.1802,12200000.0
2007-09-12 22:40:00,1.18017,1.1808,1.18017,1.18054,25000000.0
2007-09-12 22:41:00,1.18116,1.18219,1.18116,1.18172,20200000.0
2007-09-12 22:42:00,1.18159,1.18165,1.18103,1.18107,15600000.0
2007-09-12 22:43:00,1.18118,1.18163,1.18094,1.18118,17400000.0
2007-09-12 22:44:00,1.18131,1.18155,1.18111,1.18132,12000000.0
2007-09-12 22:45:00,1.18096,1.18149,1.18096,1.18149,5600000.0
2007-09-12 22:46:00,1.18132,1.18163,1.18132,1.18144,14200000.0
2007-09-12 22:47:00,1.18143,1.1817,1.18121,1.1817,7800000.0
2007-09-12 22:48:00,1.18176,1.18182,1.18145,1.18146,10600000.0
2007-09-12 22:49:00,1.18159,1.18232,1.18123,1.18123,12400000.0
2007-09-12 22:50:00,1.18066,1.18066,1.17988,1.1799,9000000.0
2007-09-12 22:51:00,1.18099,1.18116,1.18093,1.181,11600000.0
2007-09-12 22:52:00,1.18148,1.18162,1.18142,1.18153,14200000.0
2007-09-12 22:53:00,1.18152,1.18152,1.18077,1.18077,10000000.0
2007-09-12 22:54:00,1.18119,1.18128,1.18107,1.18113,12200000.0
2007-09-12 22:55:00,1.18117,1.18148,1.18095,1.1811,8200000.0
2007-09-12 22:56:00,1.18061,1.18061,1.18041,1.18041,5400000.0
2007-09-12 22:57:00,1.18074,1.18123,1.18074,1.18098,18000000.0
2007-09-12 22:58:00,1.18122,1.1814,1.18098,1.1813,12000000.0
2007-09-12 22:59:00,1.18149,1.18149,1.18107,1.18124,12400000.0
2007-09-12 23:00:00,1.18176,1.18176,1.18114,1.18142,8200000.0
2007-09-12 23:01:00,1.18069,1.18134,1.18022,1.18134,26200000.0
2007-09-12 23:02:00,1.18161,1.18192,1.18153,1.18185,14600000.0
2007-09-12 23:03:00,1.18148,1.18148,1.18031,1.18044,16000000.0
2007-09-12 23:04:00,1.17989,1.18013,1.17972,1.17972,26600000.0
2007-09-12 23:05:00,1.17971,1.17994,1.17953,1.17988,10000000.0
2007-09-12 23:06:00,1.17947,1.1798,1.17868,1.17868,32200000.0
2007-09-12 23:07:00,1.17914,1.17914,1.17872,1.1788,14800000.0
2007-09-12 23:08:00,1.17869,1.17883,1.17806,1.17814,13400000.0
2007-09-12 23:09:00,1.17878,1.17878,1.17814,1.17844,23200000.0
2007-09-12 23:10:00,1.17887,1.17905,1.17864,1.17864,16200000.0
2007-09-12 23:11:00,1.17828,1.17856,1.17823,1.17856,16000000.0
2007-09-12 23:12:00,1.17859,1.17874,1.17843,1.17853,14000000.0
2007-09-12 23:13:00,1.17859,1.17876,1.17841,1.17866,26800000.0
2007-09-12 23:14:00,1.17887,1.17943,1.17887,1.17887,6800000.0
2007-09-12 23:15:00,1.1795,1.1798,1.1795,1.1796,12000000.0
2007-09-12 23:16:00,1.17843,1.17882,1.17824,1.17836,12000000.0
2007-09-12 23:17:00,1.17828,1.17857,1.17828,1.17845,9400000.0
2007-09-12 23:18:00,1.17894,1.17897,1.17828,1.17862,18000000.0
2007-09-12 23:19:00,1.17781,1.17833,1.17781,1.1783,12800000.0
2007-09-12 23:20:00,1.17833,1.17901,1.17833,1.17901,11400000.0
2007-09-12 23:21:00,1.1791,1.1791,1.17859,1.17859,16400000.0
2007-09-12 23:22:00,1.179,1.17932,1.17899,1.17904,17200000.0
2007-09-12 23:23:00,1.17871,1.17911,1.17861,1.17911,17000000.0
2007-09-12 23:24:00,1.17922,1.17934,1.17891,1.17926,12400000.0
2007-09-12 23:25:00,1.17967,1.17967,1.17944,1.17946,18200000.0
2007-09-12 23:29:00,1.17921,1.17938,1.17908,1.17913,9200000.0
2007-09-12 23:30:00,1.1802,1.1802,1.1802,1.1802,24200000.0
2007-09-12 23:32:00,1.1794,1.17957,1.17915,1.17946,24200000.0
2007-09-12 23:33:00,1.1802,1.1802,1.1802,1.1802,10200000.0
2007-09-12 23:34:00,1.17962,1.17962,1.17956,1.17956,10200000.0
2007-09-12 23:35:00,1.17941,1.18023,1.17941,1.18012,31400000.0
2007-09-12 23:36:00,1.17995,1.1803,1.17995,1.18001,11000000.0
2007-09-12 23:37:00,1.18007,1.18007,1.17993,1.17993,6200000.0
2007-09-12 23:40:00,1.17948,1.17962,1.17948,1.17949,7400000.0
2007-09-12 23:41:00,1.17978,1.17992,1.17929,1.17929,16800000.0
2007-09-12 23:42:00,1.17988,1.18035,1.17988,1.18035,4800000.0
2007-09-12 23:43:00,1.18027,1.18049,1.18013,1.18049,16400000.0
2007-09-12 23:45:00,1.18046,1.18089,1.18019,1.1805,18200000.0
2007-09-12 23:48:00,1.1812,1.1812,1.1812,1.1812,6600000.0
2007-09-12 23:49:00,1.18056,1.18056,1.18015,1.18017,6600000.0
2007-09-12 23:52:00,1.1804,1.18045,1.18008,1.18008,19800000.0
2007-09-12 23:53:00,1.18008,1.18041,1.18008,1.18019,23200000.0
2007-09-12 23:54:00,1.17993,1.18017,1.17993,1.18017,9200000.0
2007-09-12 23:57:00,1.1801,1.1801,1.17957,1.17957,21800000.0
2007-09-12 23:58:00,1.17957,1.1799,1.17953,1.17976,9200000.0
2007-09-12 23:59:00,1.17949,1.1802,1.17949,1.1799,8400000.0
2007-09-13 00:00:00,1.17965,1.17969,1.17891,1.17891,11000000.0
2007-09-13 00:01:00,1.17925,1.17955,1.1791,1.1791,17400000.0
2007-09-13 00:02:00,1.17915,1.1794,1.17915,1.17923,11400000.0
2007-09-13 00:04:00,1.17948,1.17978,1.17937,1.17937,18200000.0
2007-09-13 00:06:00,1.17966,1.17976,1.17906,1.17976,14200000.0
2007-09-13 00:07:00,1.17958,1.17994,1.17958,1.17986,13400000.0
2007-09-13 00:08:00,1.17907,1.1795,1.17907,1.17908,8400000.0
2007-09-13 00:09:00,1.1801,1.1801,1.1801,1.1801,2600000.0
2007-09-13 00:10:00,1.17956,1.17956,1.17928,1.17928,2600000.0
2007-09-13 00:11:00,1.17962,1.17978,1.17939,1.17939,11800000.0
2007-09-13 00:12:00,1.17899,1.17924,1.17881,1.17924,8600000.0
2007-09-13 00:13:00,1.17966,1.17984,1.17911,1.17911,7200000.0
2007-09-13 00:14:00,1.17956,1.17979,1.1793,1.1793,15600000.0
2007-09-13 00:15:00,1.1801,1.1801,1.1801,1.1801,18600000.0
2007-09-13 00:16:00,1.17949,1.17964,1.17945,1.1796,18600000.0
2007-09-13 00:17:00,1.17965,1.17965,1.17887,1.17938,14800000.0
2007-09-13 00:18:00,1.1796,1.1796,1.17915,1.17931,9800000.0
2007-09-13 00:19:00,1.17929,1.17956,1.17929,1.17935,8200000.0
2007-09-13 00:20:00,1.17923,1.17995,1.17923,1.17982,22200000.0
2007-09-13 00:21:00,1.17977,1.17977,1.17955,1.17962,7600000.0
2007-09-13 00:22:00,1.1798,1.18007,1.17963,1.17976,14000000.0
2007-09-13 00:23:00,1.17972,1.17991,1.17943,1.17954,16400000.0
2007-09-13 00:24:00,1.17916,1.17935,1.17887,1.17914,11400000.0
2007-09-13 00:25:00,1.17981,1.18007,1.17948,1.17948,14200000.0
2007-09-13 00:26:00,1.1794,1.17959,1.17906,1.17918,18600000.0
2007-09-13 00:27:00,1.1801,1.1803,1.1801,1.1803,14200000.0
2007-09-13 00:28:00,1.17936,1.17967,1.17922,1.17932,14200000.0
2007-09-13 00:29:00,1.17944,1.17947,1.17917,1.17935,16800000.0
2007-09-13 00:30:00,1.17954,1.17968,1.17925,1.17968,26800000.0
2007-09-13 00:31:00,1.17944,1.17952,1.17919,1.17952,11400000.0
2007-09-13 00:33:00,1.17967,1.17967,1.17907,1.1793,9800000.0
2007-09-13 00:34:00,1.17967,1.17967,1.17929,1.1793,9800000.0
2007-09-13 00:35:00,1.17935,1.17945,1.17906,1.17924,20600000.0
2007-09-13 00:36:00,1.17934,1.17951,1.17916,1.17917,11000000.0
2007-09-13 00:37:00,1.17899,1.17963,1.17899,1.17934,26400000.0
2007-09-13 00:38:00,1.1797,1.17987,1.17953,1.17953,17000000.0
2007-09-13 00:39:00,1.1792,1.17939,1.1792,1.17939,10600000.0
2007-09-13 00:40:00,1.17958,1.17958,1.17932,1.17932,19000000.0
2007-09-13 00:41:00,1.17958,1.17958,1.1794,1.17943,12600000.0
2007-09-13 00:42:00,1.17941,1.18016,1.17941,1.18008,24200000.0
2007-09-13 00:43:00,1.1812,1.1814,1.1812,1.1814,15400000.0
2007-09-13 00:44:00,1.18016,1.18025,1.17979,1.18025,15400000.0
2007-09-13 00:45:00,1.18124,1.18196,1.18099,1.18099,15200000.0
2007-09-13 00:46:00,1.18156,1.18184,1.18144,1.18162,10600000.0
2007-09-13 00:47:00,1.18119,1.18199,1.18119,1.18184,9800000.0
2007-09-13 00:48:00,1.18194,1.18236,1.18194,1.18236,10800000.0
2007-09-13 00:49:00,1.18273,1.18273,1.18196,1.18229,18000000.0
2007-09-13 00:50:00,1.18184,1.18268,1.18184,1.1823,15800000.0
2007-09-13 00:51:00,1.18289,1.18319,1.1826,1.18272,24600000.0
2007-09-13 00:52:00,1.1826,1.18314,1.18249,1.18314,15400000.0
2007-09-13 00:53:00,1.18249,1.18259,1.18249,1.18259,8600000.0
2007-09-13 00:54:00,1.183,1.183,1.18216,1.18247,12000000.0
2007-09-13 00:55:00,1.18311,1.18311,1.18242,1.18247,10400000.0
2007-09-13 00:56:00,1.18313,1.1833,1.18289,1.18289,20600000.0
2007-09-13 00:57:00,1.18302,1.1832,1.18257,1.18301,19000000.0
2007-09-13 00:58:00,1.18326,1.18326,1.18304,1.18304,12200000.0
2007-09-13 00:59:00,1.18318,1.18357,1.18316,1.18353,20400000.0
2007-09-13 01:00:00,1.18338,1.18359,1.18321,1.18331,27200000.0
2007-09-13 01:01:00,1.18322,1.18371,1.18322,1.18325,11000000.0
2007-09-13 01:02:00,1.1841,1.1841,1.184,1.184,26600000.0
2007-09-13 01:03:00,1.18336,1.18344,1.18329,1.18332,26600000.0
2007-09-13 01:04:00,1.1832,1.1832,1.18278,1.18288,14600000.0
2007-09-13 01:05:00,1.18329,1.18359,1.18323,1.18339,20600000.0
2007-09-13 01:06:00,1.18362,1.18405,1.1836,1.1836,21000000.0
2007-09-13 01:07:00,1.18406,1.18433,1.18394,1.18414,10400000.0
2007-09-13 01:08:00,1.18452,1.18483,1.18452,1.1847,10200000.0
2007-09-13 01:09:00,1.18441,1.1846,1.18436,1.1846,16800000.0
2007-09-13 01:10:00,1.18415,1.18436,1.18394,1.18403,18600000.0
2007-09-13 01:11:00,1.18374,1.18406,1.18374,1.18379,10600000.0
2007-09-13 01:12:00,1.18443,1.18549,1.18426,1.18549,12800000.0
2007-09-13 01:13:00,1.18608,1.18624,1.18597,1.18601,22400000.0
2007-09-13 01:14:00,1.18527,1.18539,1.18459,1.18498,29200000.0
2007-09-13 01:15:00,1.18447,1.18461,1.18447,1.18461,14600000.0
2007-09-13 01:16:00,1.18461,1.18492,1.18446,1.18448,34800000.0
2007-09-13 01:17:00,1.18428,1.18488,1.18428,1.18462,11600000.0
2007-09-13 01:18:00,1.18446,1.18448,1.18352,1.18352,10600000.0
2007-09-13 01:19:00,1.18415,1.18415,1.18384,1.18384,14400000.0
2007-09-13 01:20:00,1.1841,1.18435,1.18375,1.18435,17600000.0
2007-09-13 01:21:00,1.18442,1.18457,1.18419,1.18436,16800000.0
2007-09-13 01:22:00,1.18427,1.18484,1.18427,1.18433,8800000.0
2007-09-13 01:23:00,1.1842,1.18475,1.18385,1.18412,27200000.0
2007-09-13 01:24:00,1.18357,1.18447,1.18357,1.18447,19800000.0
2007-09-13 01:25:00,1.18432,1.18459,1.1842,1.18431,24400000.0
2007-09-13 01:26:00,1.1842,1.18431,1.18418,1.18418,13800000.0
2007-09-13 01:27:00,1.18403,1.18403,1.18363,1.18363,13800000.0
2007-09-13 01:28:00,1.18384,1.18387,1.18338,1.18338,16400000.0
2007-09-13 01:29:00,1.18348,1.18363,1.18308,1.1835,15600000.0
2007-09-13 01:30:00,1.18331,1.18393,1.18329,1.18334,23600000.0
2007-09-13 01:31:00,1.18336,1.18346,1.18316,1.18346,12800000.0
2007-09-13 01:32:00,1.18333,1.18351,1.18312,1.18312,12400000.0
2007-09-13 01:33:00,1.18278,1.18336,1.18278,1.18336,11000000.0
2007-09-13 01:34:00,1.18324,1.18342,1.18322,1.18326,8800000.0
2007-09-13 01:35:00,1.18338,1.18376,1.18306,1.18376,16600000.0
2007-09-13 01:36:00,1.18316,1.18316,1.18303,1.18314,15600000.0
2007-09-13 01:37:00,1.18272,1.18288,1.18268,1.18287,14400000.0
2007-09-13 01:38:00,1.18267,1.18316,1.18265,1.18265,25400000.0
2007-09-13 01:39:00,1.18308,1.18316,1.18292,1.18292,13800000.0
2007-09-13 01:40:00,1.1829,1.18336,1.18287,1.18289,16000000.0
2007-09-13 01:41:00,1.18297,1.18297,1.18171,1.18206,14600000.0
2007-09-13 01:42:00,1.18189,1.18277,1.18189,1.18277,18800000.0
2007-09-13 01:43:00,1.18305,1.18305,1.18231,1.18258,14800000.0
2007-09-13 01:44:00,1.18252,1.18269,1.18252,1.18269,4200000.0
2007-09-13 01:45:00,1.18261,1.18266,1.18217,1.18255,13800000.0
2007-09-13 01:46:00,1.18289,1.18289,1.18222,1.18251,10000000.0
2007-09-13 01:47:00,1.18257,1.18297,1.18257,1.18297,15800000.0
2007-09-13 01:48:00,1.18271,1.18275,1.18242,1.18273,8200000.0
2007-09-13 01:49:00,1.18269,1.18291,1.18247,1.18247,13400000.0
2007-09-13 01:50:00,1.18277,1.18277,1.18269,1.18269,12400000.0
2007-09-13 01:51:00,1.18275,1.18303,1.18275,1.18275,10600000.0
2007-09-13 01:52:00,1.1827,1.18295,1.18267,1.18272,20800000.0
2007-09-13 01:53:00,1.18284,1.18284,1.18234,1.18272,23600000.0
2007-09-13 01:54:00,1.18258,1.18258,1.18237,1.18246,9600000.0
2007-09-13 01:55:00,1.18226,1.18243,1.18211,1.18216,23400000.0
2007-09-13 01:56:00,1.18231,1.18231,1.18209,1.18209,22600000.0
2007-09-13 01:57:00,1.18272,1.18277,1.1823,1.18246,12800000.0
2007-09-13 01:58:00,1.1826,1.18273,1.18209,1.18221,10000000.0
2007-09-13 01:59:00,1.1823,1.1823,1.18189,1.18212,15000000.0
2007-09-13 02:00:00,1.18219,1.18229,1.1817,1.1817,26600000.0
2007-09-13 02:01:00,1.18165,1.18178,1.18143,1.18177,18000000.0
2007-09-13 02:02:00,1.18203,1.1824,1.182,1.18214,10600000.0
2007-09-13 02:03:00,1.18215,1.1823,1.18212,1.1823,3000000.0
2007-09-13 02:04:00,1.18223,1.18224,1.1814,1.1815,11800000.0
2007-09-13 02:05:00,1.18151,1.18184,1.18142,1.18184,15800000.0
2007-09-13 02:06:00,1.18218,1.18235,1.18177,1.18229,25000000.0
2007-09-13 02:07:00,1.18228,1.18236,1.182,1.182,17200000.0
2007-09-13 02:08:00,1.18165,1.18205,1.18153,1.18154,8800000.0
2007-09-13 02:09:00,1.18162,1.182,1.18152,1.18189,13000000.0
2007-09-13 02:10:00,1.18178,1.18217,1.18178,1.18178,17800000.0
2007-09-13 02:11:00,1.18195,1.18215,1.18195,1.18206,11000000.0
2007-09-13 02:12:00,1.1821,1.1821,1.1818,1.1818,5200000.0
2007-09-13 02:13:00,1.1815,1.18161,1.18138,1.18161,7400000.0
2007-09-13 02:14:00,1.18153,1.18153,1.18117,1.18139,12400000.0
2007-09-13 02:15:00,1.18128,1.18192,1.18128,1.18133,11000000.0
2007-09-13 02:16:00,1.1815,1.18159,1.1811,1.18152,9000000.0
2007-09-13 02:17:00,1.18164,1.18196,1.18161,1.18174,11600000.0
2007-09-13 02:18:00,1.18194,1.18216,1.1817,1.18175,19600000.0
2007-09-13 02:19:00,1.18187,1.18194,1.18176,1.1818,13200000.0
2007-09-13 02:20:00,1.1822,1.1822,1.1821,1.1821,14800000.0
2007-09-13 02:21:00,1.18145,1.18155,1.18108,1.18153,14800000.0
2007-09-13 02:22:00,1.18147,1.18173,1.18143,1.18172,12400000.0
2007-09-13 02:23:00,1.18183,1.18222,1.18152,1.1816,13000000.0
2007-09-13 02:25:00,1.1822,1.1822,1.1822,1.1822,10000000.0
2007-09-13 02:26:00,1.1814,1.18176,1.18094,1.18176,10000000.0
2007-09-13 02:27:00,1.18179,1.1819,1.18149,1.18177,12400000.0
2007-09-13 02:28:00,1.18166,1.182,1.18164,1.18185,15000000.0
2007-09-13 02:29:00,1.18135,1.18177,1.18096,1.1816,6200000.0
2007-09-13 02:30:00,1.18126,1.18157,1.18122,1.18142,17200000.0
2007-09-13 02:31:00,1.1821,1.1822,1.1821,1.1821,18200000.0
2007-09-13 02:33:00,1.18122,1.18215,1.18122,1.18156,18200000.0
2007-09-13 02:34:00,1.18112,1.18125,1.18109,1.18111,15800000.0
2007-09-13 02:35:00,1.18139,1.18139,1.18102,1.18102,14000000.0
2007-09-13 02:36:00,1.18122,1.18139,1.18107,1.18107,24600000.0
2007-09-13 02:37:00,1.18118,1.18149,1.18096,1.18124,24400000.0
2007-09-13 02:38:00,1.18123,1.18148,1.18114,1.18122,14200000.0
2007-09-13 02:39:00,1.18121,1.1818,1.18121,1.18159,15400000.0
2007-09-13 02:40:00,1.18157,1.18199,1.18157,1.18177,14200000.0
2007-09-13 02:41:00,1.18162,1.18201,1.18131,1.18165,15000000.0
2007-09-13 02:42:00,1.1822,1.1826,1.18188,1.18209,11800000.0
2007-09-13 02:43:00,1.18197,1.18225,1.18157,1.18208,11200000.0
2007-09-13 02:44:00,1.18251,1.18286,1.18239,1.18255,16400000.0
2007-09-13 02:45:00,1.18209,1.18222,1.18163,1.18191,24800000.0
2007-09-13 02:46:00,1.18161,1.18191,1.1813,1.18152,17200000.0
2007-09-13 02:47:00,1.18142,1.18166,1.18083,1.18083,8800000.0
2007-09-13 02:48:00,1.18128,1.18151,1.18122,1.18151,21200000.0
2007-09-13 02:49:00,1.1818,1.1818,1.18138,1.18138,11000000.0
2007-09-13 02:50:00,1.18161,1.18161,1.18107,1.18154,11600000.0
2007-09-13 02:51:00,1.1813,1.18159,1.18123,1.18142,20200000.0
2007-09-13 02:52:00,1.18175,1.18175,1.18082,1.18082,13400000.0
2007-09-13 02:53:00,1.18019,1.18106,1.18019,1.18106,24200000.0
2007-09-13 02:54:00,1.1813,1.18172,1.18123,1.18172,23000000.0
2007-09-13 02:55:00,1.18128,1.18153,1.18101,1.18117,22600000.0
2007-09-13 02:56:00,1.18095,1.18155,1.18095,1.18122,11800000.0
2007-09-13 02:57:00,1.18135,1.18165,1.18126,1.18126,4200000.0
2007-09-13 02:58:00,1.18137,1.18137,1.18103,1.18109,10200000.0
2007-09-13 02:59:00,1.18128,1.18147,1.18098,1.18116,8800000.0
2007-09-13 03:00:00,1.18161,1.18176,1.1816,1.18176,4800000.0
2007-09-13 03:01:00,1.18193,1.18234,1.18157,1.18176,13000000.0
2007-09-13 03:02:00,1.18186,1.18186,1.18161,1.18186,18600000.0
2007-09-13 03:03:00,1.18163,1.18198,1.18123,1.18158,14400000.0
2007-09-13 03:04:00,1.1814,1.18168,1.18092,1.18092,15200000.0
2007-09-13 03:05:00,1.1814,1.1815,1.18131,1.1815,14000000.0
2007-09-13 03:06:00,1.18174,1.1824,1.18152,1.18203,16800000.0
2007-09-13 03:07:00,1.18178,1.18221,1.18178,1.18178,8600000.0
2007-09-13 03:08:00,1.18194,1.18215,1.18153,1.18173,21400000.0
2007-09-13 03:09:00,1.18152,1.18222,1.18152,1.18222,4200000.0
2007-09-13 03:10:00,1.18202,1.18222,1.18183,1.18197,22600000.0
2007-09-13 03:11:00,1.18202,1.18279,1.18202,1.18279,15800000.0
2007-09-13 03:12:00,1.1825,1.18272,1.18234,1.1824,10800000.0
2007-09-13 03:13:00,1.1825,1.1825,1.18209,1.18209,14800000.0
2007-09-13 03:14:00,1.18219,1.18219,1.18164,1.18164,12600000.0
2007-09-13 03:15:00,1.18173,1.1822,1.18166,1.18167,15400000.0
2007-09-13 03:16:00,1.18169,1.18217,1.18169,1.18217,15400000.0
2007-09-13 03:17:00,1.18189,1.18194,1.18172,1.18172,16400000.0
2007-09-13 03:18:00,1.18214,1.1822,1.18195,1.18208,10000000.0
2007-09-13 03:19:00,1.18217,1.18246,1.18182,1.18182,25400000.0
2007-09-13 03:20:00,1.18219,1.18265,1.18211,1.18265,17600000.0
2007-09-13 03:21:00,1.18226,1.18226,1.18209,1.18209,3600000.0
2007-09-13 03:22:00,1.1822,1.18233,1.18191,1.18233,8400000.0
2007-09-13 03:23:00,1.18215,1.18262,1.18201,1.18262,23400000.0
2007-09-13 03:24:00,1.18247,1.18255,1.1817,1.18181,23400000.0
2007-09-13 03:25:00,1.18159,1.18216,1.18154,1.18154,27400000.0
2007-09-13 03:26:00,1.18182,1.18182,1.18154,1.18157,11200000.0
2007-09-13 03:27:00,1.1824,1.1824,1.1823,1.1824,23200000.0
2007-09-13 03:28:00,1.18185,1.18212,1.1818,1.1818,23200000.0
2007-09-13 03:29:00,1.18194,1.18194,1.18169,1.18176,17000000.0
2007-09-13 03:30:00,1.18171,1.18171,1.18134,1.18147,9800000.0
2007-09-13 03:31:00,1.18171,1.18217,1.1813,1.18166,20400000.0
2007-09-13 03:32:00,1.18161,1.18195,1.18112,1.18112,14400000.0
2007-09-13 03:33:00,1.18138,1.18184,1.18138,1.18184,9800000.0
2007-09-13 03:34:00,1.182,1.1822,1.182,1.1822,20200000.0
2007-09-13 03:35:00,1.1818,1.18201,1.1815,1.18153,20200000.0
2007-09-13 03:36:00,1.18151,1.18151,1.18116,1.18144,15400000.0
2007-09-13 03:37:00,1.18157,1.18163,1.18132,1.18132,7800000.0
2007-09-13 03:38:00,1.18164,1.18164,1.18117,1.18131,13200000.0
2007-09-13 03:39:00,1.18144,1.18156,1.18124,1.18143,13600000.0
2007-09-13 03:40:00,1.18185,1.18199,1.18152,1.18182,15200000.0
2007-09-13 03:41:00,1.18171,1.18199,1.18171,1.18172,25800000.0
2007-09-13 03:42:00,1.18169,1.18188,1.1814,1.18188,11600000.0
2007-09-13 03:43:00,1.18181,1.18217,1.18181,1.18217,21600000.0
2007-09-13 03:44:00,1.18183,1.18243,1.18183,1.18229,24400000.0
2007-09-13 03:45:00,1.18202,1.18254,1.18202,1.18206,20800000.0
2007-09-13 03:46:00,1.18196,1.18238,1.18182,1.1819,36800000.0
2007-09-13 03:47:00,1.18173,1.18214,1.18168,1.18171,7600000.0
2007-09-13 03:48:00,1.1819,1.1824,1.1817,1.1824,18000000.0
2007-09-13 03:49:00,1.18204,1.18236,1.182,1.182,9600000.0
2007-09-13 03:50:00,1.18171,1.18205,1.18171,1.18181,20200000.0
2007-09-13 03:51:00,1.18217,1.18217,1.18171,1.18171,9000000.0
2007-09-13 03:52:00,1.18169,1.18205,1.18169,1.18187,18400000.0
2007-09-13 03:53:00,1.1823,1.1824,1.1822,1.1824,20200000.0
2007-09-13 03:54:00,1.1823,1.1824,1.1823,1.1824,20200000.0
2007-09-13 03:55:00,1.18197,1.18201,1.18161,1.18201,20200000.0
2007-09-13 03:57:00,1.18188,1.18188,1.18152,1.18169,17200000.0
2007-09-13 03:58:00,1.1824,1.1824,1.1824,1.1824,9800000.0
2007-09-13 03:59:00,1.18152,1.18183,1.18112,1.1818,9800000.0
2007-09-13 04:00:00,1.1818,1.1818,1.18153,1.18177,11800000.0
2007-09-13 04:01:00,1.18208,1.18212,1.18173,1.18173,15000000.0
2007-09-13 04:02:00,1.1819,1.182,1.1819,1.18192,8200000.0
2007-09-13 04:03:00,1.18197,1.18218,1.18188,1.18198,14000000.0
2007-09-13 04:04:00,1.182,1.18227,1.18168,1.18194,15600000.0
2007-09-13 04:05:00,1.18219,1.1825,1.18168,1.18168,19000000.0
2007-09-13 04:06:00,1.18208,1.1822,1.18177,1.1822,17000000.0
2007-09-13 04:07:00,1.1826,1.1827,1.1826,1.1827,11400000.0
2007-09-13 04:08:00,1.1826,1.1826,1.1826,1.1826,11400000.0
2007-09-13 04:09:00,1.18213,1.18227,1.18211,1.18215,11400000.0
2007-09-13 04:10:00,1.1822,1.18281,1.18219,1.18252,21000000.0
2007-09-13 04:11:00,1.1827,1.1827,1.1823,1.1823,8800000.0
2007-09-13 04:12:00,1.18229,1.18252,1.18215,1.18215,13800000.0
2007-09-13 04:13:00,1.18216,1.18267,1.18216,1.18245,21400000.0
2007-09-13 04:14:00,1.18237,1.18266,1.18228,1.18244,17000000.0
2007-09-13 04:15:00,1.18246,1.18281,1.18236,1.18249,14800000.0
2007-09-13 04:16:00,1.18221,1.18283,1.18221,1.18238,13200000.0
2007-09-13 04:17:00,1.18272,1.18291,1.18256,1.18256,20000000.0
2007-09-13 04:18:00,1.1825,1.18289,1.1822,1.18237,9400000.0
2007-09-13 04:19:00,1.18219,1.18239,1.18155,1.18225,12800000.0
2007-09-13 04:20:00,1.182,1.18217,1.18195,1.18195,10800000.0
2007-09-13 04:21:00,1.18213,1.18232,1.18165,1.18232,14800000.0
2007-09-13 04:22:00,1.18197,1.18231,1.18181,1.18221,18600000.0
2007-09-13 04:24:00,1.18203,1.1824,1.18203,1.1824,17000000.0
2007-09-13 04:25:00,1.18241,1.18263,1.18216,1.18216,13000000.0
2007-09-13 04:26:00,1.18203,1.18276,1.18203,1.18247,27600000.0
2007-09-13 04:27:00,1.18218,1.18221,1.18162,1.18185,23800000.0
2007-09-13 04:28:00,1.18217,1.18235,1.18206,1.18206,10600000.0
2007-09-13 04:29:00,1.18228,1.18228,1.1822,1.1822,2600000.0
2007-09-13 04:30:00,1.1823,1.18244,1.18225,1.18239,8800000.0
2007-09-13 04:33:00,1.18232,1.18275,1.18232,1.18275,6400000.0
2007-09-13 04:34:00,1.18226,1.18253,1.18225,1.18253,11800000.0
2007-09-13 04:35:00,1.18205,1.18291,1.18205,1.18241,7200000.0
2007-09-13 04:37:00,1.18215,1.18246,1.18215,1.18238,29600000.0
2007-09-13 04:40:00,1.1828,1.1828,1.1828,1.1828,20000000.0
2007-09-13 04:41:00,1.18246,1.18285,1.1823,1.1823,20000000.0
2007-09-13 04:42:00,1.18242,1.18256,1.18212,1.18212,26000000.0
2007-09-13 04:43:00,1.18242,1.18243,1.18198,1.18219,17400000.0
2007-09-13 04:44:00,1.18211,1.1825,1.18192,1.1825,16200000.0
2007-09-13 04:45:00,1.18271,1.18271,1.18211,1.18245,16000000.0
2007-09-13 04:46:00,1.18226,1.18234,1.18161,1.18209,17000000.0
2007-09-13 04:47:00,1.1823,1.18264,1.18211,1.18211,17000000.0
2007-09-13 04:48:00,1.1821,1.18241,1.18196,1.1824,11600000.0
2007-09-13 04:50:00,1.18219,1.18278,1.18219,1.1826,28600000.0
2007-09-13 04:51:00,1.18258,1.18275,1.18242,1.18242,7200000.0
2007-09-13 04:52:00,1.18253,1.18285,1.18243,1.18252,19000000.0
2007-09-13 04:53:00,1.18251,1.18257,1.18233,1.18233,6800000.0
2007-09-13 04:54:00,1.18252,1.18311,1.18241,1.18241,15400000.0
2007-09-13 04:55:00,1.1821,1.18235,1.18201,1.1822,8000000.0
2007-09-13 04:56:00,1.18205,1.18206,1.18193,1.18198,24000000.0
2007-09-13 04:57:00,1.18152,1.1821,1.18152,1.1821,20400000.0
2007-09-13 04:58:00,1.18208,1.18235,1.18191,1.18235,25000000.0
2007-09-13 04:59:00,1.18234,1.18253,1.18171,1.18212,34400000.0
2007-09-13 05:01:00,1.18275,1.18275,1.18181,1.18212,21000000.0
2007-09-13 05:02:00,1.18218,1.18239,1.18194,1.18239,4800000.0
2007-09-13 05:03:00,1.18235,1.18272,1.18222,1.18272,17200000.0
2007-09-13 05:04:00,1.18257,1.18269,1.18241,1.18265,12200000.0
2007-09-13 05:05:00,1.18256,1.18274,1.18256,1.18274,7800000.0
2007-09-13 05:06:00,1.18254,1.18332,1.18254,1.18302,14200000.0
2007-09-13 05:07:00,1.1829,1.1832,1.1828,1.1832,19800000.0
2007-09-13 05:09:00,1.1831,1.1832,1.1831,1.1832,19800000.0
2007-09-13 05:10:00,1.18253,1.18304,1.18234,1.18304,19800000.0
2007-09-13 05:11:00,1.18274,1.18313,1.18274,1.18305,9400000.0
2007-09-13 05:13:00,1.1832,1.1832,1.1832,1.1832,9600000.0
2007-09-13 05:14:00,1.18253,1.18262,1.18222,1.18222,9600000.0
2007-09-13 05:15:00,1.18218,1.18278,1.18218,1.18225,25400000.0
2007-09-13 05:16:00,1.18229,1.18257,1.18226,1.18247,12800000.0
2007-09-13 05:17:00,1.18225,1.18238,1.1821,1.18237,24200000.0
2007-09-13 05:18:00,1.18222,1.18257,1.18204,1.18204,12600000.0
2007-09-13 05:19:00,1.18235,1.1826,1.18183,1.18213,45200000.0
2007-09-13 05:20:00,1.1821,1.18264,1.18202,1.18247,16800000.0
2007-09-13 05:21:00,1.18264,1.18264,1.18213,1.18221,12400000.0
2007-09-13 05:22:00,1.18251,1.18297,1.18251,1.18297,13400000.0
2007-09-13 05:23:00,1.18269,1.18303,1.18257,1.18257,8800000.0
2007-09-13 05:24:00,1.18286,1.18286,1.1827,1.18286,10000000.0
2007-09-13 05:25:00,1.18224,1.18287,1.18201,1.18287,9000000.0
2007-09-13 05:26:00,1.18276,1.18276,1.18232,1.18232,9200000.0
2007-09-13 05:27:00,1.18301,1.18301,1.18226,1.18226,33400000.0
2007-09-13 05:28:00,1.1819,1.18252,1.1819,1.18252,13400000.0
2007-09-13 05:29:00,1.18245,1.18269,1.18242,1.18252,9000000.0
2007-09-13 05:30:00,1.1829,1.1829,1.18245,1.18253,9400000.0
2007-09-13 05:31:00,1.18298,1.18301,1.1828,1.1828,8800000.0
2007-09-13 05:32:00,1.18309,1.18309,1.18256,1.18258,6600000.0
2007-09-13 05:33:00,1.18231,1.18259,1.18226,1.18242,12800000.0
2007-09-13 05:34:00,1.18268,1.18268,1.18255,1.18255,5600000.0
2007-09-13 05:35:00,1.18258,1.18297,1.18258,1.18267,15800000.0
2007-09-13 05:36:00,1.18286,1.18288,1.18235,1.18288,20000000.0
2007-09-13 05:37:00,1.18266,1.18266,1.18231,1.18239,17000000.0
2007-09-13 05:38:00,1.18224,1.18235,1.18186,1.18235,13000000.0
2007-09-13 05:39:00,1.18229,1.18248,1.18229,1.18248,5800000.0
2007-09-13 05:40:00,1.18268,1.18268,1.18223,1.18232,18000000.0
2007-09-13 05:41:00,1.18253,1.18253,1.18211,1.18214,24200000.0
2007-09-13 05:42:00,1.1823,1.18273,1.1823,1.18273,11800000.0
2007-09-13 05:43:00,1.18279,1.18279,1.18233,1.18267,18000000.0
2007-09-13 05:45:00,1.1833,1.1833,1.1833,1.1833,8400000.0
2007-09-13 05:46:00,1.18261,1.18294,1.18261,1.18274,8400000.0
2007-09-13 05:47:00,1.18256,1.18272,1.18247,1.18247,17600000.0
2007-09-13 05:48:00,1.18251,1.18293,1.18235,1.18251,8600000.0
2007-09-13 05:49:00,1.183,1.183,1.183,1.183,10800000.0
2007-09-13 05:50:00,1.18254,1.18273,1.18232,1.18232,10800000.0
2007-09-13 05:51:00,1.18236,1.18273,1.18236,1.18271,6800000.0
2007-09-13 05:53:00,1.18253,1.18324,1.18246,1.18303,15600000.0
2007-09-13 05:54:00,1.18261,1.18293,1.18244,1.18293,12000000.0
2007-09-13 05:55:00,1.18223,1.18229,1.18194,1.18201,19600000.0
2007-09-13 05:56:00,1.18229,1.18229,1.18179,1.18196,15000000.0
2007-09-13 05:57:00,1.18253,1.18256,1.1822,1.18256,10600000.0
2007-09-13 05:58:00,1.18234,1.18238,1.18226,1.18238,6600000.0
2007-09-13 05:59:00,1.18221,1.18251,1.18211,1.18251,12400000.0
2007-09-13 06:00:00,1.18209,1.18212,1.18207,1.18212,4800000.0
2007-09-13 06:02:00,1.18218,1.18218,1.18152,1.18161,13000000.0
2007-09-13 06:03:00,1.18177,1.18187,1.18177,1.18187,4000000.0
2007-09-13 06:04:00,1.1815,1.1818,1.18143,1.18175,10000000.0
2007-09-13 06:05:00,1.18163,1.18192,1.18147,1.18147,11800000.0
2007-09-13 06:06:00,1.18149,1.18221,1.18149,1.18221,25200000.0
2007-09-13 06:08:00,1.18202,1.18202,1.18156,1.18177,20000000.0
2007-09-13 06:09:00,1.1817,1.18189,1.1817,1.18189,4200000.0
2007-09-13 06:10:00,1.18217,1.18217,1.18192,1.18192,3200000.0
2007-09-13 06:11:00,1.18163,1.18208,1.18163,1.18208,13600000.0
2007-09-13 06:12:00,1.18172,1.18172,1.18125,1.18125,18800000.0
2007-09-13 06:13:00,1.18159,1.18177,1.18124,1.18138,19600000.0
2007-09-13 06:14:00,1.18151,1.18208,1.18151,1.182,19000000.0
2007-09-13 06:15:00,1.18187,1.18187,1.18162,1.18172,7800000.0
2007-09-13 06:16:00,1.1817,1.18219,1.18129,1.18219,14800000.0
2007-09-13 06:17:00,1.1815,1.18183,1.1815,1.18167,23800000.0
2007-09-13 06:18:00,1.18181,1.18181,1.18173,1.18173,8200000.0
2007-09-13 06:19:00,1.18175,1.18195,1.18148,1.18168,11200000.0
2007-09-13 06:21:00,1.18169,1.18217,1.1816,1.1816,14800000.0
2007-09-13 06:22:00,1.18204,1.18221,1.18175,1.182,17400000.0
2007-09-13 06:23:00,1.18171,1.182,1.18171,1.18197,22400000.0
2007-09-13 06:24:00,1.18188,1.18189,1.18136,1.18136,8200000.0
2007-09-13 06:25:00,1.1811,1.18139,1.18089,1.18138,16000000.0
2007-09-13 06:26:00,1.18125,1.18134,1.18111,1.18111,15400000.0
2007-09-13 06:27:00,1.1821,1.1821,1.1821,1.1821,4200000.0
2007-09-13 06:28:00,1.18145,1.18171,1.18143,1.18143,4200000.0
2007-09-13 06:29:00,1.18164,1.18189,1.18144,1.18185,20200000.0
2007-09-13 06:30:00,1.18148,1.18163,1.18121,1.18163,14800000.0
2007-09-13 06:31:00,1.1821,1.1822,1.1821,1.1822,16800000.0
2007-09-13 06:32:00,1.18153,1.18157,1.18123,1.18144,16800000.0
2007-09-13 06:33:00,1.18175,1.18178,1.18147,1.18147,7800000.0
2007-09-13 06:34:00,1.18198,1.18198,1.18148,1.18159,15400000.0
2007-09-13 06:35:00,1.18143,1.18176,1.18141,1.18168,8000000.0
2007-09-13 06:36:00,1.18121,1.18152,1.18121,1.18152,5800000.0
2007-09-13 06:37:00,1.18162,1.18173,1.18134,1.18159,11200000.0
2007-09-13 06:38:00,1.1821,1.1821,1.1821,1.1821,16200000.0
2007-09-13 06:39:00,1.18154,1.18198,1.1815,1.18198,16200000.0
2007-09-13 06:40:00,1.18184,1.18203,1.18177,1.18184,13200000.0
2007-09-13 06:42:00,1.18171,1.18182,1.18169,1.18172,17000000.0
2007-09-13 06:43:00,1.18164,1.18189,1.18153,1.18176,11400000.0
2007-09-13 06:44:00,1.18176,1.1822,1.18152,1.18169,21600000.0
2007-09-13 06:45:00,1.18141,1.1815,1.18117,1.1815,11000000.0
2007-09-13 06:46:00,1.18178,1.18232,1.18156,1.18156,16000000.0
2007-09-13 06:47:00,1.18148,1.18182,1.18148,1.18165,22200000.0
2007-09-13 06:48:00,1.1823,1.1823,1.1823,1.1823,8400000.0
2007-09-13 06:49:00,1.18185,1.18208,1.18152,1.18163,8400000.0
2007-09-13 06:50:00,1.1816,1.18214,1.1816,1.18214,11800000.0
2007-09-13 06:51:00,1.18168,1.18194,1.18151,1.18177,10200000.0
2007-09-13 06:52:00,1.18207,1.18213,1.18156,1.18189,18000000.0
2007-09-13 06:53:00,1.1814,1.18157,1.1814,1.18157,2600000.0
2007-09-13 06:54:00,1.18133,1.18185,1.18131,1.18185,16800000.0
2007-09-13 06:55:00,1.18143,1.18153,1.18127,1.18132,8400000.0
2007-09-13 06:56:00,1.18135,1.1819,1.18122,1.1819,7200000.0
2007-09-13 06:57:00,1.18141,1.18166,1.18141,1.18141,19200000.0
2007-09-13 06:58:00,1.18116,1.18144,1.18114,1.18131,12400000.0
2007-09-13 06:59:00,1.18146,1.1817,1.18112,1.18138,10400000.0
2007-09-13 07:00:00,1.18144,1.18149,1.18117,1.18127,11200000.0
2007-09-13 07:01:00,1.18139,1.18178,1.18132,1.18141,8400000.0
2007-09-13 07:02:00,1.1818,1.182,1.1818,1.182,12400000.0
2007-09-13 07:03:00,1.1821,1.1822,1.182,1.1821,12400000.0
2007-09-13 07:04:00,1.18151,1.18185,1.18151,1.18172,12400000.0
2007-09-13 07:05:00,1.18168,1.18184,1.18139,1.1815,12800000.0
2007-09-13 07:06:00,1.18144,1.18207,1.18143,1.1817,22200000.0
2007-09-13 07:07:00,1.18124,1.18191,1.18121,1.18191,12600000.0
2007-09-13 07:08:00,1.18095,1.18192,1.18095,1.18178,24400000.0
2007-09-13 07:09:00,1.18227,1.18227,1.18161,1.18221,21600000.0
2007-09-13 07:10:00,1.18155,1.18155,1.18148,1.18148,3200000.0
2007-09-13 07:11:00,1.18157,1.18292,1.18157,1.18292,23600000.0
2007-09-13 07:12:00,1.18266,1.18266,1.18222,1.18222,3600000.0
2007-09-13 07:13:00,1.18175,1.18233,1.18175,1.18175,21800000.0
2007-09-13 07:14:00,1.18182,1.18225,1.18182,1.18205,13200000.0
2007-09-13 07:15:00,1.18221,1.18221,1.18177,1.18181,11600000.0
2007-09-13 07:16:00,1.18187,1.18216,1.18177,1.18187,17800000.0
2007-09-13 07:17:00,1.1822,1.18267,1.18203,1.18231,9400000.0
2007-09-13 07:18:00,1.18234,1.18244,1.18205,1.18205,20400000.0
2007-09-13 07:19:00,1.1818,1.1823,1.1818,1.18186,23800000.0
2007-09-13 07:20:00,1.18179,1.18271,1.18179,1.18221,20600000.0
2007-09-13 07:21:00,1.18188,1.18227,1.18185,1.18187,30000000.0
2007-09-13 07:22:00,1.18195,1.18238,1.18193,1.18193,8200000.0
2007-09-13 07:23:00,1.182,1.18205,1.18167,1.18167,11200000.0
2007-09-13 07:24:00,1.18185,1.18195,1.18169,1.18179,13600000.0
2007-09-13 07:25:00,1.18234,1.18269,1.18218,1.18218,12400000.0
2007-09-13 07:26:00,1.18254,1.18254,1.18209,1.18209,11200000.0
2007-09-13 07:28:00,1.18246,1.18246,1.18184,1.18212,12000000.0
2007-09-13 07:29:00,1.18239,1.18246,1.18221,1.18221,15600000.0
2007-09-13 07:30:00,1.18222,1.18281,1.182,1.18281,18800000.0
2007-09-13 07:31:00,1.18201,1.18256,1.18201,1.18239,15600000.0
2007-09-13 07:32:00,1.18235,1.18302,1.18235,1.18247,11000000.0
2007-09-13 07:33:00,1.1822,1.1825,1.18193,1.1825,18200000.0
2007-09-13 07:34:00,1.183,1.1831,1.1829,1.1831,27200000.0
2007-09-13 07:35:00,1.18262,1.18279,1.18225,1.18266,27200000.0
2007-09-13 07:36:00,1.18194,1.18249,1.18194,1.18224,8200000.0
2007-09-13 07:37:00,1.1824,1.18262,1.18217,1.18247,17000000.0
2007-09-13 07:38:00,1.18265,1.18301,1.18256,1.18256,18600000.0
2007-09-13 07:39:00,1.18248,1.1829,1.18248,1.18267,19800000.0
2007-09-13 07:40:00,1.18222,1.18278,1.18222,1.18254,10200000.0
2007-09-13 07:41:00,1.18282,1.18302,1.18264,1.18271,27200000.0
2007-09-13 07:42:00,1.18272,1.18295,1.18238,1.1828,21800000.0
2007-09-13 07:43:00,1.18265,1.18296,1.18245,1.18261,21400000.0
2007-09-13 07:44:00,1.1826,1.18288,1.1826,1.18288,18000000.0
2007-09-13 07:45:00,1.18309,1.1833,1.18305,1.18311,14400000.0
2007-09-13 07:46:00,1.18281,1.18322,1.18268,1.18322,11000000.0
2007-09-13 07:47:00,1.18296,1.18321,1.18268,1.18321,17800000.0
2007-09-13 07:48:00,1.18299,1.18302,1.18264,1.18294,32600000.0
2007-09-13 07:49:00,1.18301,1.18309,1.1829,1.1829,17800000.0
2007-09-13 07:50:00,1.18298,1.18323,1.18257,1.18323,13200000.0
2007-09-13 07:51:00,1.18313,1.18337,1.18311,1.18337,7800000.0
2007-09-13 07:52:00,1.18325,1.18336,1.18278,1.18278,18000000.0
2007-09-13 07:53:00,1.18307,1.18332,1.1829,1.18324,10000000.0
2007-09-13 07:54:00,1.18306,1.18306,1.18281,1.18301,5600000.0
2007-09-13 07:55:00,1.18263,1.18298,1.18261,1.18298,9800000.0
2007-09-13 07:56:00,1.1828,1.18316,1.18253,1.18303,16400000.0
2007-09-13 07:57:00,1.18284,1.18315,1.18253,1.18301,11600000.0
2007-09-13 07:58:00,1.18284,1.18297,1.18252,1.18252,16000000.0
2007-09-13 07:59:00,1.18252,1.18252,1.18185,1.18218,11000000.0
2007-09-13 08:00:00,1.18226,1.1824,1.18209,1.18217,8400000.0
2007-09-13 08:01:00,1.18256,1.18288,1.18256,1.1826,11800000.0
2007-09-13 08:02:00,1.18214,1.18251,1.18214,1.18251,7600000.0
2007-09-13 08:03:00,1.18213,1.18251,1.1819,1.18195,13800000.0
2007-09-13 08:04:00,1.1817,1.1822,1.18155,1.1822,20800000.0
2007-09-13 08:05:00,1.18227,1.18232,1.18194,1.18194,30400000.0
2007-09-13 08:06:00,1.18215,1.18247,1.18206,1.18206,9000000.0
2007-09-13 08:07:00,1.18191,1.18227,1.18188,1.18227,22000000.0
2007-09-13 08:08:00,1.18213,1.18255,1.18166,1.18185,13200000.0
2007-09-13 08:09:00,1.18187,1.18187,1.18144,1.18144,18000000.0
2007-09-13 08:10:00,1.18204,1.18204,1.18133,1.18183,10600000.0
2007-09-13 08:11:00,1.18201,1.18201,1.18169,1.18169,12200000.0
2007-09-13 08:12:00,1.18168,1.18191,1.18168,1.18173,11400000.0
2007-09-13 08:13:00,1.1816,1.18203,1.18155,1.18193,16800000.0
2007-09-13 08:14:00,1.18198,1.18218,1.18163,1.18218,11600000.0
2007-09-13 08:15:00,1.18197,1.18227,1.18197,1.18212,19600000.0
2007-09-13 08:16:00,1.18195,1.18237,1.18187,1.18191,21200000.0
2007-09-13 08:17:00,1.18183,1.18221,1.18165,1.18204,8800000.0
2007-09-13 08:18:00,1.18178,1.18212,1.18178,1.18188,10400000.0
2007-09-13 08:19:00,1.18211,1.18253,1.18188,1.182,11200000.0
2007-09-13 08:20:00,1.18199,1.18254,1.18199,1.18225,14400000.0
2007-09-13 08:21:00,1.18199,1.18248,1.18171,1.182,13600000.0
2007-09-13 08:22:00,1.1822,1.1822,1.18163,1.1819,14400000.0
2007-09-13 08:23:00,1.18135,1.18174,1.1813,1.18174,18800000.0
2007-09-13 08:24:00,1.18177,1.18224,1.18168,1.18177,20200000.0
2007-09-13 08:25:00,1.1817,1.18171,1.18151,1.18162,14200000.0
2007-09-13 08:26:00,1.18192,1.18226,1.18171,1.18186,9400000.0
2007-09-13 08:27:00,1.18155,1.18189,1.1815,1.18189,16000000.0
2007-09-13 08:28:00,1.18168,1.18187,1.1815,1.1815,17400000.0
2007-09-13 08:29:00,1.18176,1.1819,1.18116,1.1819,13800000.0
2007-09-13 08:30:00,1.18152,1.18192,1.18146,1.1817,14800000.0
2007-09-13 08:31:00,1.18194,1.18203,1.18183,1.18183,12000000.0
2007-09-13 08:32:00,1.18196,1.1821,1.18168,1.1821,18000000.0
2007-09-13 08:33:00,1.1813,1.18149,1.18105,1.18106,19200000.0
2007-09-13 08:34:00,1.18108,1.18143,1.18084,1.18143,16400000.0
2007-09-13 08:35:00,1.18086,1.18141,1.18086,1.18141,11400000.0
2007-09-13 08:36:00,1.18122,1.18139,1.18101,1.18106,19800000.0
2007-09-13 08:37:00,1.18117,1.18137,1.18096,1.18096,21600000.0
2007-09-13 08:38:00,1.18137,1.18137,1.1808,1.18099,15200000.0
2007-09-13 08:39:00,1.18084,1.18128,1.18068,1.1807,18800000.0
2007-09-13 08:40:00,1.18118,1.18157,1.18099,1.18157,19000000.0
2007-09-13 08:41:00,1.18151,1.18151,1.18132,1.18134,11000000.0
2007-09-13 08:42:00,1.18138,1.18157,1.18127,1.18134,12200000.0
2007-09-13 08:43:00,1.181,1.18136,1.181,1.18112,9000000.0
2007-09-13 08:44:00,1.18101,1.18101,1.18085,1.18088,10400000.0
2007-09-13 08:45:00,1.18097,1.18141,1.18083,1.18141,16600000.0
2007-09-13 08:46:00,1.18133,1.18142,1.18114,1.18114,26200000.0
2007-09-13 08:47:00,1.18144,1.18198,1.18126,1.18126,21600000.0
2007-09-13 08:48:00,1.18155,1.18179,1.18117,1.18179,5600000.0
2007-09-13 08:49:00,1.18192,1.18192,1.18138,1.18172,4800000.0
2007-09-13 08:50:00,1.18159,1.18222,1.18158,1.18202,23600000.0
2007-09-13 08:51:00,1.18198,1.18198,1.18187,1.18187,12000000.0
2007-09-13 08:52:00,1.18174,1.18238,1.18152,1.18238,20600000.0
2007-09-13 08:53:00,1.18206,1.1824,1.18193,1.182,11600000.0
2007-09-13 08:54:00,1.18198,1.18222,1.18178,1.18214,17200000.0
2007-09-13 08:55:00,1.18215,1.18217,1.18173,1.18181,9000000.0
2007-09-13 08:56:00,1.18188,1.18211,1.18168,1.18199,21000000.0
2007-09-13 08:57:00,1.18196,1.18248,1.18185,1.18209,7400000.0
2007-09-13 08:58:00,1.18251,1.18251,1.18216,1.18234,32400000.0
2007-09-13 08:59:00,1.18242,1.18298,1.1821,1.18247,15000000.0
2007-09-13 09:00:00,1.18266,1.18288,1.18253,1.18253,15800000.0
2007-09-13 09:01:00,1.18247,1.18274,1.18233,1.18239,22600000.0
2007-09-13 09:02:00,1.18211,1.18256,1.18211,1.18239,10000000.0
2007-09-13 09:03:00,1.18206,1.1821,1.18193,1.18193,10800000.0
2007-09-13 09:04:00,1.18192,1.18232,1.18181,1.18232,22600000.0
2007-09-13 09:05:00,1.18193,1.18218,1.18165,1.18181,21200000.0
2007-09-13 09:06:00,1.18163,1.1818,1.18128,1.18155,20600000.0
2007-09-13 09:07:00,1.18174,1.18221,1.18145,1.18221,15200000.0
2007-09-13 09:08:00,1.18197,1.18238,1.18188,1.18196,17400000.0
2007-09-13 09:09:00,1.18181,1.18222,1.18181,1.18201,9600000.0
2007-09-13 09:10:00,1.18198,1.18205,1.1819,1.1819,4200000.0
2007-09-13 09:11:00,1.18152,1.18192,1.18143,1.18173,16200000.0
2007-09-13 09:12:00,1.18152,1.18185,1.18151,1.18181,8200000.0
2007-09-13 09:13:00,1.18172,1.18177,1.18167,1.18168,20400000.0
2007-09-13 09:14:00,1.18177,1.182,1.18168,1.18194,13800000.0
2007-09-13 09:15:00,1.18173,1.18173,1.18137,1.18143,12600000.0
2007-09-13 09:16:00,1.18139,1.18174,1.18136,1.18174,10600000.0
2007-09-13 09:17:00,1.18129,1.18166,1.18108,1.18166,16000000.0
2007-09-13 09:18:00,1.18149,1.1818,1.18143,1.18145,13800000.0
2007-09-13 09:19:00,1.18133,1.18175,1.18118,1.18165,26400000.0
2007-09-13 09:20:00,1.18169,1.18182,1.1812,1.18133,17600000.0
2007-09-13 09:21:00,1.18131,1.18138,1.1808,1.18093,15800000.0
2007-09-13 09:22:00,1.18077,1.18106,1.18059,1.18066,17800000.0
2007-09-13 09:23:00,1.18075,1.181,1.18064,1.18076,24800000.0
2007-09-13 09:24:00,1.18082,1.1809,1.18057,1.18061,17400000.0
2007-09-13 09:25:00,1.18,1.18,1.17972,1.17986,18600000.0
2007-09-13 09:26:00,1.17992,1.18042,1.17975,1.18034,17600000.0
2007-09-13 09:27:00,1.18048,1.18048,1.18015,1.18015,15600000.0
2007-09-13 09:28:00,1.18005,1.18054,1.18001,1.18025,16400000.0
2007-09-13 09:29:00,1.17991,1.18021,1.17984,1.17989,11600000.0
2007-09-13 09:30:00,1.17994,1.17994,1.17961,1.17961,13200000.0
2007-09-13 09:31:00,1.17942,1.18034,1.17942,1.18034,18000000.0
2007-09-13 09:32:00,1.17993,1.17993,1.17969,1.1798,16600000.0
2007-09-13 09:33:00,1.17943,1.17953,1.17907,1.17907,22800000.0
2007-09-13 09:34:00,1.1798,1.18007,1.17938,1.17969,13800000.0
2007-09-13 09:35:00,1.17949,1.17949,1.17872,1.17872,27800000.0
2007-09-13 09:36:00,1.17873,1.17891,1.1783,1.1783,9400000.0
2007-09-13 09:37:00,1.17827,1.17842,1.1781,1.1781,30800000.0
2007-09-13 09:38:00,1.1782,1.17851,1.17806,1.17837,26800000.0
2007-09-13 09:39:00,1.17814,1.17849,1.17804,1.17843,15000000.0
2007-09-13 09:40:00,1.17825,1.17885,1.17825,1.17867,19600000.0
2007-09-13 09:41:00,1.17901,1.17919,1.17877,1.17877,6000000.0
2007-09-13 09:42:00,1.17882,1.17951,1.17875,1.17908,17000000.0
2007-09-13 09:43:00,1.17913,1.17936,1.17901,1.17916,10800000.0
2007-09-13 09:44:00,1.17927,1.17966,1.17924,1.17966,19000000.0
2007-09-13 09:45:00,1.17871,1.17893,1.17871,1.17889,14200000.0
2007-09-13 09:46:00,1.17873,1.17905,1.17849,1.17892,19600000.0
2007-09-13 09:47:00,1.17924,1.17924,1.17866,1.17866,12200000.0
2007-09-13 09:48:00,1.17908,1.17908,1.17886,1.17886,21000000.0
2007-09-13 09:49:00,1.17879,1.17937,1.17879,1.17915,15600000.0
2007-09-13 09:50:00,1.1789,1.17927,1.1789,1.1789,25400000.0
2007-09-13 09:51:00,1.17886,1.179,1.17862,1.17882,25600000.0
2007-09-13 09:52:00,1.17932,1.17933,1.17894,1.17899,14800000.0
2007-09-13 09:53:00,1.17905,1.17933,1.1787,1.17933,24600000.0
2007-09-13 09:54:00,1.17908,1.17945,1.17908,1.17945,26000000.0
2007-09-13 09:55:00,1.17929,1.17961,1.17917,1.17917,27200000.0
2007-09-13 09:56:00,1.17963,1.17963,1.17944,1.17948,9400000.0
2007-09-13 09:57:00,1.17983,1.18013,1.17951,1.17975,11400000.0
2007-09-13 09:58:00,1.17954,1.17989,1.17954,1.17989,9600000.0
2007-09-13 09:59:00,1.17985,1.17992,1.17926,1.17926,22800000.0
2007-09-13 10:00:00,1.17924,1.17939,1.17876,1.17939,17000000.0
2007-09-13 10:01:00,1.17961,1.17963,1.17921,1.17958,17800000.0
2007-09-13 10:02:00,1.17986,1.18014,1.17939,1.17983,10200000.0
2007-09-13 10:03:00,1.17966,1.17978,1.17933,1.17961,17400000.0
2007-09-13 10:04:00,1.17985,1.1803,1.17982,1.17983,10400000.0
2007-09-13 10:05:00,1.17988,1.17988,1.17958,1.17963,12000000.0
2007-09-13 10:06:00,1.17952,1.17979,1.17921,1.17955,14200000.0
2007-09-13 10:07:00,1.17958,1.17958,1.17853,1.17853,23800000.0
2007-09-13 10:08:00,1.17849,1.17866,1.17838,1.17866,17800000.0
2007-09-13 10:09:00,1.17842,1.17847,1.17812,1.17812,27000000.0
2007-09-13 10:10:00,1.1786,1.1786,1.178,1.17836,28400000.0
2007-09-13 10:11:00,1.178,1.1782,1.17796,1.1781,19200000.0
2007-09-13 10:12:00,1.17809,1.17809,1.17749,1.1779,25600000.0
2007-09-13 10:13:00,1.17769,1.17769,1.17717,1.17734,12200000.0
2007-09-13 10:14:00,1.17727,1.17759,1.1765,1.17759,33800000.0
2007-09-13 10:15:00,1.1776,1.1778,1.17709,1.17768,13200000.0
2007-09-13 10:16:00,1.17712,1.17718,1.17688,1.17697,20800000.0
2007-09-13 10:17:00,1.17655,1.17718,1.17655,1.17718,23200000.0
2007-09-13 10:18:00,1.177,1.1771,1.17647,1.17699,19600000.0
2007-09-13 10:19:00,1.1772,1.17732,1.17692,1.17692,13200000.0
2007-09-13 10:20:00,1.17693,1.17762,1.17693,1.17743,20800000.0
2007-09-13 10:21:00,1.17713,1.17784,1.17703,1.17733,30400000.0
2007-09-13 10:22:00,1.17706,1.17761,1.17706,1.17761,26800000.0
2007-09-13 10:23:00,1.17696,1.17755,1.17696,1.17733,26400000.0
2007-09-13 10:24:00,1.17718,1.17744,1.17694,1.17711,19600000.0
2007-09-13 10:25:00,1.17699,1.17699,1.17629,1.1765,18800000.0
2007-09-13 10:26:00,1.1769,1.1769,1.17636,1.17636,13000000.0
2007-09-13 10:27:00,1.17683,1.17683,1.17589,1.17629,12600000.0
2007-09-13 10:28:00,1.17616,1.17643,1.1758,1.1758,17600000.0
2007-09-13 10:29:00,1.1757,1.17632,1.1757,1.17618,10600000.0
2007-09-13 10:30:00,1.1767,1.1767,1.17623,1.17659,21600000.0
2007-09-13 10:31:00,1.1767,1.1769,1.1766,1.1769,26000000.0
2007-09-13 10:32:00,1.1766,1.17681,1.17617,1.17617,26000000.0
2007-09-13 10:33:00,1.17609,1.17673,1.17609,1.17617,29400000.0
2007-09-13 10:34:00,1.17579,1.1767,1.17579,1.17647,11400000.0
2007-09-13 10:35:00,1.17636,1.1767,1.17617,1.17636,24000000.0
2007-09-13 10:36:00,1.17625,1.17644,1.17609,1.17644,16400000.0
2007-09-13 10:37:00,1.17632,1.1768,1.17632,1.17657,11000000.0
2007-09-13 10:38:00,1.17683,1.1769,1.17654,1.1769,13600000.0
2007-09-13 10:39:00,1.17707,1.17751,1.17707,1.17722,12200000.0
2007-09-13 10:40:00,1.17733,1.1777,1.17733,1.17741,23600000.0
2007-09-13 10:41:00,1.17721,1.17783,1.17712,1.17712,13400000.0
2007-09-13 10:42:00,1.17702,1.17758,1.17699,1.17758,13000000.0
2007-09-13 10:43:00,1.17745,1.1776,1.1773,1.17744,19800000.0
2007-09-13 10:44:00,1.17763,1.17763,1.17711,1.17741,20600000.0
2007-09-13 10:45:00,1.17732,1.17743,1.17707,1.17722,24800000.0
2007-09-13 10:46:00,1.1774,1.17772,1.17713,1.17754,12400000.0
2007-09-13 10:47:00,1.17727,1.17761,1.17684,1.17701,13600000.0
2007-09-13 10:48:00,1.17754,1.17754,1.17689,1.17728,11800000.0
2007-09-13 10:49:00,1.17695,1.17768,1.17695,1.17729,13200000.0
2007-09-13 10:50:00,1.17712,1.17727,1.17682,1.17727,23400000.0
2007-09-13 10:51:00,1.17744,1.17744,1.177,1.17709,13800000.0
2007-09-13 10:52:00,1.17727,1.17748,1.17713,1.17713,30000000.0
2007-09-13 10:53:00,1.17714,1.17741,1.17701,1.17719,11000000.0
2007-09-13 10:54:00,1.17749,1.17779,1.17738,1.17774,15000000.0
2007-09-13 10:55:00,1.17721,1.17764,1.17708,1.17733,15000000.0
2007-09-13 10:56:00,1.17758,1.17764,1.17732,1.17747,19800000.0
2007-09-13 10:57:00,1.17674,1.1773,1.17674,1.1769,16600000.0
2007-09-13 10:58:00,1.17702,1.17723,1.17684,1.17723,13600000.0
2007-09-13 10:59:00,1.17685,1.17717,1.17646,1.17666,11800000.0
2007-09-13 11:00:00,1.17689,1.17718,1.17653,1.17718,12400000.0
2007-09-13 11:01:00,1.17664,1.17708,1.17629,1.17675,21600000.0
2007-09-13 11:02:00,1.17636,1.17663,1.17612,1.17646,15400000.0
2007-09-13 11:03:00,1.1764,1.17653,1.17593,1.17614,17600000.0
2007-09-13 11:04:00,1.17592,1.17642,1.17592,1.17642,24200000.0
2007-09-13 11:05:00,1.17668,1.17683,1.17644,1.17646,20800000.0
2007-09-13 11:06:00,1.17659,1.17659,1.17598,1.17609,13200000.0
2007-09-13 11:07:00,1.17613,1.17691,1.17568,1.17638,16600000.0
2007-09-13 11:08:00,1.17655,1.17662,1.17619,1.17624,14800000.0
2007-09-13 11:09:00,1.17665,1.17665,1.17581,1.17592,6800000.0
2007-09-13 11:10:00,1.17636,1.17694,1.17635,1.17642,16000000.0
2007-09-13 11:11:00,1.17607,1.17695,1.17607,1.17636,22000000.0
2007-09-13 11:12:00,1.17633,1.17659,1.17633,1.1765,26400000.0
2007-09-13 11:13:00,1.17649,1.1768,1.17585,1.17589,18200000.0
2007-09-13 11:14:00,1.17629,1.17664,1.17617,1.17617,18000000.0
2007-09-13 11:15:00,1.17638,1.1767,1.17636,1.17659,17600000.0
2007-09-13 11:16:00,1.17649,1.17683,1.17649,1.1766,23800000.0
2007-09-13 11:17:00,1.17655,1.17686,1.17646,1.17686,26600000.0
2007-09-13 11:18:00,1.17654,1.17676,1.17652,1.17676,17000000.0
2007-09-13 11:19:00,1.17757,1.17763,1.17685,1.17719,9400000.0
2007-09-13 11:20:00,1.17684,1.17692,1.17672,1.17688,26600000.0
2007-09-13 11:21:00,1.17712,1.17723,1.17691,1.17691,13200000.0
2007-09-13 11:22:00,1.17696,1.1772,1.17657,1.17672,16400000.0
2007-09-13 11:23:00,1.17739,1.17739,1.17709,1.17724,14400000.0
2007-09-13 11:24:00,1.17723,1.1777,1.17715,1.1777,19200000.0
2007-09-13 11:25:00,1.1777,1.17787,1.17744,1.1778,31800000.0
2007-09-13 11:26:00,1.17755,1.17801,1.17755,1.17773,10200000.0
2007-09-13 11:27:00,1.17778,1.17778,1.17747,1.17749,18800000.0
2007-09-13 11:28:00,1.17741,1.17783,1.17717,1.17717,13200000.0
2007-09-13 11:29:00,1.17758,1.17771,1.1773,1.17749,19400000.0
2007-09-13 11:30:00,1.17757,1.17757,1.17686,1.17686,9400000.0
2007-09-13 11:31:00,1.17693,1.1775,1.17693,1.1775,20800000.0
2007-09-13 11:32:00,1.17742,1.17742,1.17715,1.17716,15200000.0
2007-09-13 11:33:00,1.17684,1.17707,1.17675,1.17692,17400000.0
2007-09-13 11:34:00,1.17692,1.17705,1.17639,1.17639,28600000.0
2007-09-13 11:35:00,1.17685,1.17685,1.1764,1.1764,26800000.0
2007-09-13 11:36:00,1.17641,1.17675,1.17627,1.17627,15400000.0
2007-09-13 11:37:00,1.17648,1.17654,1.17631,1.17641,11000000.0
2007-09-13 11:38:00,1.1763,1.17685,1.176,1.17685,16800000.0
2007-09-13 11:39:00,1.17645,1.1768,1.17623,1.1768,16400000.0
2007-09-13 11:40:00,1.17637,1.17646,1.17621,1.17622,11400000.0
2007-09-13 11:41:00,1.17623,1.17623,1.17581,1.17588,19600000.0
2007-09-13 11:42:00,1.17631,1.17674,1.17628,1.17648,17400000.0
2007-09-13 11:43:00,1.17665,1.1767,1.17616,1.17616,27400000.0
2007-09-13 11:44:00,1.17658,1.17674,1.17642,1.17664,9400000.0
2007-09-13 11:45:00,1.17667,1.17667,1.17628,1.17641,21600000.0
2007-09-13 11:46:00,1.17672,1.17672,1.1765,1.17655,6800000.0
2007-09-13 11:47:00,1.17626,1.17632,1.1761,1.17623,18400000.0
2007-09-13 11:48:00,1.17614,1.17672,1.17611,1.17654,9400000.0
2007-09-13 11:49:00,1.17621,1.17621,1.17581,1.17594,13400000.0
2007-09-13 11:50:00,1.17595,1.17603,1.1755,1.1755,28400000.0
2007-09-13 11:51:00,1.1755,1.17601,1.17538,1.17601,30000000.0
2007-09-13 11:52:00,1.1758,1.17606,1.17557,1.17606,17200000.0
2007-09-13 11:53:00,1.17571,1.17571,1.17509,1.17509,17000000.0
2007-09-13 11:54:00,1.17563,1.17572,1.17517,1.17552,12600000.0
2007-09-13 11:55:00,1.17573,1.17612,1.17536,1.17547,13600000.0
2007-09-13 11:56:00,1.17547,1.17562,1.1754,1.17556,8800000.0
2007-09-13 11:57:00,1.17527,1.17535,1.17471,1.17507,17000000.0
2007-09-13 11:58:00,1.17507,1.1753,1.17497,1.17499,14000000.0
2007-09-13 11:59:00,1.17509,1.17539,1.17464,1.17539,16400000.0
2007-09-13 12:00:00,1.175,1.17532,1.17493,1.17509,16000000.0
2007-09-13 12:01:00,1.175,1.17514,1.1746,1.17486,15400000.0
2007-09-13 12:02:00,1.1745,1.17454,1.1741,1.17451,10800000.0
2007-09-13 12:03:00,1.17448,1.17513,1.17428,1.17447,23600000.0
2007-09-13 12:04:00,1.17428,1.17495,1.17428,1.17441,18200000.0
2007-09-13 12:05:00,1.1745,1.17463,1.17411,1.17451,19200000.0
2007-09-13 12:06:00,1.17451,1.17466,1.17414,1.17447,11600000.0
2007-09-13 12:07:00,1.1748,1.175,1.1747,1.1749,21600000.0
2007-09-13 12:08:00,1.17411,1.17456,1.17409,1.17426,21600000.0
2007-09-13 12:09:00,1.17435,1.17442,1.17415,1.17427,24400000.0
2007-09-13 12:10:00,1.17414,1.17465,1.17405,1.17455,13200000.0
2007-09-13 12:11:00,1.17412,1.17425,1.17395,1.17397,12800000.0
2007-09-13 12:12:00,1.17396,1.17463,1.17346,1.17463,16000000.0
2007-09-13 12:13:00,1.17467,1.17467,1.1744,1.1744,16600000.0
2007-09-13 12:14:00,1.17375,1.17433,1.17331,1.17368,21200000.0
2007-09-13 12:15:00,1.1743,1.1744,1.1741,1.1742,11000000.0
2007-09-13 12:16:00,1.17371,1.1743,1.17371,1.17379,11000000.0
2007-09-13 12:17:00,1.17391,1.17391,1.1733,1.17355,18600000.0
2007-09-13 12:18:00,1.17376,1.17395,1.1736,1.17395,25000000.0
2007-09-13 12:19:00,1.17375,1.17403,1.17375,1.17388,23400000.0
2007-09-13 12:20:00,1.1739,1.17435,1.17388,1.17435,13800000.0
2007-09-13 12:21:00,1.17452,1.17452,1.17364,1.17409,28800000.0
2007-09-13 12:22:00,1.17427,1.17473,1.17427,1.17473,33000000.0
2007-09-13 12:23:00,1.17469,1.17493,1.1745,1.17479,23800000.0
2007-09-13 12:24:00,1.17444,1.17502,1.17417,1.17482,7800000.0
2007-09-13 12:25:00,1.17419,1.17476,1.17419,1.17476,32000000.0
2007-09-13 12:26:00,1.17478,1.17478,1.17428,1.17434,11800000.0
2007-09-13 12:27:00,1.17467,1.17467,1.17423,1.17459,13800000.0
2007-09-13 12:28:00,1.17475,1.17498,1.17438,1.17498,16400000.0
2007-09-13 12:29:00,1.17484,1.1751,1.17475,1.1751,15200000.0
2007-09-13 12:30:00,1.17502,1.17513,1.17477,1.17483,31000000.0
2007-09-13 12:31:00,1.17497,1.17525,1.17449,1.17489,10800000.0
2007-09-13 12:32:00,1.17473,1.17473,1.17419,1.17445,94400000.0
2007-09-13 12:33:00,1.17447,1.17485,1.17447,1.1746,13200000.0
2007-09-13 12:34:00,1.17444,1.17446,1.17425,1.17425,24200000.0
2007-09-13 12:35:00,1.17443,1.17443,1.17414,1.17437,26400000.0
2007-09-13 12:36:00,1.17465,1.17476,1.17413,1.17413,10000000.0
2007-09-13 12:37:00,1.17414,1.17414,1.17393,1.17393,5600000.0
2007-09-13 12:38:00,1.17379,1.17412,1.17369,1.17373,22800000.0
2007-09-13 12:39:00,1.17345,1.17358,1.17318,1.17337,9200000.0
2007-09-13 12:40:00,1.17333,1.17346,1.17302,1.17346,14000000.0
2007-09-13 12:41:00,1.17351,1.17385,1.1731,1.17385,14600000.0
2007-09-13 12:42:00,1.174,1.174,1.17332,1.17363,10600000.0
2007-09-13 12:43:00,1.17359,1.17359,1.17325,1.17325,7400000.0
2007-09-13 12:44:00,1.17376,1.1738,1.1735,1.17374,5000000.0
2007-09-13 12:45:00,1.17329,1.17371,1.17289,1.17323,22200000.0
2007-09-13 12:46:00,1.1737,1.1739,1.1735,1.1736,13800000.0
2007-09-13 12:47:00,1.17305,1.17356,1.17285,1.17321,13800000.0
2007-09-13 12:48:00,1.17286,1.17328,1.17231,1.17328,16400000.0
2007-09-13 12:49:00,1.17341,1.17354,1.17324,1.17336,20400000.0
2007-09-13 12:50:00,1.17304,1.17325,1.17283,1.17325,21000000.0
2007-09-13 12:51:00,1.17303,1.17361,1.17282,1.17297,14000000.0
2007-09-13 12:52:00,1.17337,1.17337,1.173,1.17303,10000000.0
2007-09-13 12:53:00,1.17303,1.17303,1.17264,1.17271,27000000.0
2007-09-13 12:54:00,1.17272,1.17292,1.17269,1.17286,12000000.0
2007-09-13 12:55:00,1.17265,1.17306,1.17265,1.17276,19200000.0
2007-09-13 12:56:00,1.17309,1.17309,1.17277,1.17278,14600000.0
2007-09-13 12:57:00,1.1733,1.17386,1.1733,1.17359,15800000.0
2007-09-13 12:58:00,1.17371,1.1739,1.17351,1.17351,11800000.0
2007-09-13 12:59:00,1.17409,1.17445,1.17384,1.17426,8400000.0
2007-09-13 13:00:00,1.17423,1.17434,1.17413,1.17413,28400000.0
2007-09-13 13:01:00,1.17427,1.17427,1.17378,1.17405,10800000.0
2007-09-13 13:02:00,1.17415,1.17449,1.17415,1.17444,12800000.0
2007-09-13 13:03:00,1.17451,1.17451,1.17438,1.17438,5000000.0
2007-09-13 13:04:00,1.1741,1.17448,1.17399,1.1743,21800000.0
2007-09-13 13:05:00,1.1746,1.1749,1.1746,1.1748,24800000.0
2007-09-13 13:06:00,1.17427,1.17461,1.17421,1.17454,24800000.0
2007-09-13 13:07:00,1.1744,1.17483,1.17432,1.17438,18000000.0
2007-09-13 13:08:00,1.1744,1.17511,1.1744,1.17473,19600000.0
2007-09-13 13:09:00,1.17454,1.17485,1.17447,1.17447,12400000.0
2007-09-13 13:10:00,1.17464,1.17512,1.17438,1.17438,12400000.0
2007-09-13 13:11:00,1.17446,1.17446,1.17415,1.17423,10400000.0
2007-09-13 13:12:00,1.17439,1.17461,1.17439,1.17461,35600000.0
2007-09-13 13:13:00,1.17464,1.17504,1.17448,1.17464,16000000.0
2007-09-13 13:14:00,1.17456,1.17512,1.17456,1.17512,18000000.0
2007-09-13 13:15:00,1.17456,1.175,1.17456,1.17458,16800000.0
2007-09-13 13:16:00,1.17479,1.17538,1.17479,1.17538,10000000.0
2007-09-13 13:17:00,1.17521,1.17542,1.17471,1.17483,23800000.0
2007-09-13 13:18:00,1.17468,1.17544,1.17468,1.17544,23400000.0
2007-09-13 13:19:00,1.17555,1.17566,1.17512,1.17537,22600000.0
2007-09-13 13:20:00,1.17579,1.17579,1.17499,1.17499,20000000.0
2007-09-13 13:21:00,1.17447,1.17465,1.17427,1.17465,14200000.0
2007-09-13 13:22:00,1.17436,1.17446,1.17405,1.17446,11400000.0
2007-09-13 13:23:00,1.17411,1.17452,1.17411,1.17452,12000000.0
2007-09-13 13:24:00,1.1744,1.1744,1.17404,1.17412,9600000.0
2007-09-13 13:25:00,1.17418,1.17462,1.17385,1.17385,11600000.0
2007-09-13 13:26:00,1.1739,1.1743,1.1738,1.1743,20200000.0
2007-09-13 13:27:00,1.17408,1.17416,1.17396,1.174,11800000.0
2007-09-13 13:28:00,1.17406,1.17424,1.17404,1.17412,80800000.0
2007-09-13 13:30:00,1.17431,1.17431,1.17402,1.17409,5800000.0
2007-09-13 13:31:00,1.17396,1.17451,1.17396,1.17434,13200000.0
2007-09-13 13:32:00,1.17444,1.17478,1.17424,1.17478,11000000.0
2007-09-13 13:33:00,1.17412,1.17452,1.174,1.17403,16200000.0
2007-09-13 13:34:00,1.17409,1.17423,1.17399,1.17423,21600000.0
2007-09-13 13:35:00,1.17453,1.17465,1.17404,1.17407,12600000.0
2007-09-13 13:36:00,1.17391,1.17429,1.17377,1.17377,13000000.0
2007-09-13 13:37:00,1.17382,1.1743,1.17368,1.1743,9800000.0
2007-09-13 13:38:00,1.17405,1.17439,1.17389,1.17409,12400000.0
2007-09-13 13:39:00,1.1743,1.1743,1.17356,1.17404,12400000.0
2007-09-13 13:40:00,1.17375,1.17424,1.17361,1.17377,26400000.0
2007-09-13 13:41:00,1.17395,1.17432,1.17395,1.17406,19800000.0
2007-09-13 13:42:00,1.17411,1.1746,1.17385,1.17446,13800000.0
2007-09-13 13:43:00,1.17412,1.17412,1.1735,1.1735,15200000.0
2007-09-13 13:44:00,1.17379,1.17411,1.17355,1.17386,19400000.0
2007-09-13 13:45:00,1.17387,1.17438,1.17375,1.17438,19800000.0
2007-09-13 13:46:00,1.17404,1.17433,1.1739,1.1739,12200000.0
2007-09-13 13:47:00,1.17405,1.1741,1.17361,1.17361,23800000.0
2007-09-13 13:48:00,1.17355,1.17366,1.17316,1.17319,17800000.0
2007-09-13 13:49:00,1.17345,1.17347,1.17293,1.17333,14400000.0
2007-09-13 13:50:00,1.17265,1.1736,1.17265,1.17355,11600000.0
2007-09-13 13:51:00,1.17412,1.17486,1.17412,1.17471,10600000.0
2007-09-13 13:52:00,1.17534,1.1754,1.17518,1.17535,16400000.0
2007-09-13 13:53:00,1.17501,1.17522,1.17467,1.1748,17400000.0
2007-09-13 13:54:00,1.17486,1.17516,1.17463,1.17516,13200000.0
2007-09-13 13:55:00,1.17484,1.17531,1.17484,1.17491,18200000.0
2007-09-13 13:56:00,1.17518,1.17518,1.17452,1.17452,18800000.0
2007-09-13 13:57:00,1.17442,1.17442,1.17378,1.17415,30400000.0
2007-09-13 13:58:00,1.17413,1.17437,1.17389,1.17416,12200000.0
2007-09-13 13:59:00,1.1735,1.17358,1.17324,1.17352,18000000.0
2007-09-13 14:00:00,1.17297,1.17345,1.17297,1.17327,37800000.0
2007-09-13 14:01:00,1.17343,1.17383,1.17309,1.17325,17200000.0
2007-09-13 14:02:00,1.17352,1.17373,1.17333,1.17347,25800000.0
2007-09-13 14:03:00,1.17344,1.1736,1.17307,1.1736,13000000.0
2007-09-13 14:04:00,1.17335,1.17397,1.17319,1.17366,15400000.0
2007-09-13 14:05:00,1.17378,1.17386,1.17331,1.17346,21200000.0
2007-09-13 14:06:00,1.17356,1.17383,1.17333,1.17343,15600000.0
2007-09-13 14:07:00,1.17348,1.17357,1.17322,1.17332,23000000.0
2007-09-13 14:08:00,1.17284,1.17289,1.17258,1.17289,18000000.0
2007-09-13 14:09:00,1.17247,1.17289,1.17247,1.17282,6800000.0
2007-09-13 14:10:00,1.17267,1.17293,1.17236,1.17293,23600000.0
2007-09-13 14:11:00,1.17285,1.17289,1.17231,1.17275,17200000.0
2007-09-13 14:12:00,1.1726,1.17295,1.17207,1.17247,12400000.0
2007-09-13 14:13:00,1.17273,1.17273,1.17172,1.17209,11000000.0
2007-09-13 14:14:00,1.17178,1.17217,1.17177,1.17192,31400000.0
2007-09-13 14:15:00,1.17179,1.17179,1.17168,1.1717,17200000.0
2007-09-13 14:16:00,1.17197,1.17238,1.17174,1.17238,11400000.0
2007-09-13 14:17:00,1.17218,1.17261,1.17218,1.17243,8800000.0
2007-09-13 14:18:00,1.17258,1.17294,1.17247,1.17247,16600000.0
2007-09-13 14:19:00,1.17235,1.17283,1.17232,1.17283,54000000.0
2007-09-13 14:20:00,1.17277,1.17327,1.17277,1.17312,29800000.0
2007-09-13 14:21:00,1.17301,1.17328,1.17291,1.17292,23600000.0
2007-09-13 14:22:00,1.17278,1.17278,1.17201,1.17201,5200000.0
2007-09-13 14:23:00,1.17211,1.17233,1.17163,1.17215,24400000.0
2007-09-13 14:24:00,1.172,1.17239,1.17182,1.17182,22400000.0
2007-09-13 14:25:00,1.17224,1.17261,1.17201,1.17261,11800000.0
2007-09-13 14:26:00,1.17198,1.17259,1.17195,1.17259,21000000.0
2007-09-13 14:27:00,1.17238,1.17283,1.1723,1.17243,25800000.0
2007-09-13 14:28:00,1.17281,1.17293,1.17239,1.17284,19400000.0
2007-09-13 14:29:00,1.17247,1.17287,1.17209,1.17239,18000000.0
2007-09-13 14:30:00,1.17227,1.17279,1.17221,1.1725,14800000.0
2007-09-13 14:31:00,1.17266,1.17266,1.17211,1.17219,23800000.0
2007-09-13 14:32:00,1.17223,1.17227,1.17188,1.17188,14000000.0
2007-09-13 14:33:00,1.17244,1.17287,1.17241,1.1726,19000000.0
2007-09-13 14:34:00,1.17253,1.1726,1.17234,1.17255,12800000.0
2007-09-13 14:35:00,1.17278,1.17285,1.17191,1.17191,15800000.0
2007-09-13 14:36:00,1.1725,1.17266,1.1725,1.17261,21600000.0
2007-09-13 14:37:00,1.1727,1.17291,1.1725,1.17288,19600000.0
2007-09-13 14:38:00,1.17296,1.17296,1.17213,1.17236,22200000.0
2007-09-13 14:39:00,1.1731,1.1731,1.173,1.173,5200000.0
2007-09-13 14:40:00,1.17216,1.17249,1.17216,1.17233,5200000.0
2007-09-13 14:41:00,1.17265,1.17265,1.17234,1.17234,3200000.0
2007-09-13 14:42:00,1.17222,1.17255,1.17222,1.17238,20200000.0
2007-09-13 14:43:00,1.1732,1.1732,1.1731,1.1731,20800000.0
2007-09-13 14:44:00,1.17267,1.17283,1.1721,1.1721,20800000.0
2007-09-13 14:45:00,1.17257,1.17287,1.17247,1.17257,9400000.0
2007-09-13 14:46:00,1.1726,1.17283,1.17259,1.17279,16200000.0
2007-09-13 14:47:00,1.17265,1.17304,1.17247,1.17247,16200000.0
2007-09-13 14:48:00,1.17246,1.17264,1.17228,1.17246,10000000.0
2007-09-13 14:49:00,1.17253,1.17253,1.17196,1.17198,21200000.0
2007-09-13 14:50:00,1.17247,1.17248,1.17199,1.17241,10400000.0
2007-09-13 14:51:00,1.17196,1.172,1.17167,1.17184,8200000.0
2007-09-13 14:52:00,1.17179,1.17214,1.17179,1.17214,20800000.0
2007-09-13 14:53:00,1.17168,1.17168,1.17136,1.17147,16400000.0
2007-09-13 14:54:00,1.17192,1.17192,1.17163,1.17164,19600000.0
2007-09-13 14:55:00,1.17216,1.17216,1.17163,1.17176,17000000.0
2007-09-13 14:56:00,1.17143,1.17168,1.17137,1.17164,24200000.0
2007-09-13 14:57:00,1.17166,1.1719,1.17143,1.17187,12400000.0
2007-09-13 14:58:00,1.1719,1.17206,1.17168,1.17168,19400000.0
2007-09-13 14:59:00,1.17176,1.17222,1.17176,1.17214,19000000.0
2007-09-13 15:00:00,1.17219,1.17262,1.17206,1.17212,21800000.0
2007-09-13 15:01:00,1.17206,1.17229,1.17189,1.17199,25600000.0
2007-09-13 15:02:00,1.17179,1.17223,1.17175,1.17175,12000000.0
2007-09-13 15:03:00,1.17175,1.17189,1.17154,1.17154,14400000.0
2007-09-13 15:04:00,1.17176,1.17176,1.17084,1.17084,12600000.0
2007-09-13 15:05:00,1.17049,1.17101,1.17049,1.17076,20800000.0
2007-09-13 15:06:00,1.17105,1.17151,1.17095,1.17096,30000000.0
2007-09-13 15:07:00,1.17124,1.1715,1.17116,1.17119,16800000.0
2007-09-13 15:08:00,1.17102,1.17152,1.17099,1.17138,24000000.0
2007-09-13 15:09:00,1.17107,1.17122,1.17099,1.17099,19800000.0
2007-09-13 15:10:00,1.17117,1.17186,1.17102,1.17186,12200000.0
2007-09-13 15:11:00,1.17135,1.17171,1.17125,1.17144,15000000.0
2007-09-13 15:12:00,1.17111,1.17152,1.17111,1.17148,6800000.0
2007-09-13 15:13:00,1.17146,1.17165,1.17136,1.17138,100200000.0
2007-09-13 15:14:00,1.17148,1.17184,1.17131,1.17184,17400000.0
2007-09-13 15:15:00,1.17159,1.17159,1.17126,1.17126,11400000.0
2007-09-13 15:16:00,1.17121,1.17123,1.17082,1.17123,14200000.0
2007-09-13 15:17:00,1.17142,1.17165,1.1712,1.17149,17600000.0
2007-09-13 15:18:00,1.171,1.1713,1.17093,1.17093,12800000.0
2007-09-13 15:19:00,1.17069,1.17088,1.1705,1.1705,20600000.0
2007-09-13 15:20:00,1.17072,1.17125,1.17059,1.17063,20400000.0
2007-09-13 15:21:00,1.17104,1.17136,1.17084,1.17084,11800000.0
2007-09-13 15:22:00,1.17089,1.17134,1.17077,1.17098,16800000.0
2007-09-13 15:23:00,1.17144,1.17159,1.17092,1.17092,17600000.0
2007-09-13 15:24:00,1.17108,1.17142,1.17094,1.17142,9200000.0
2007-09-13 15:25:00,1.17116,1.17135,1.17115,1.17125,18200000.0
2007-09-13 15:26:00,1.17114,1.17132,1.17109,1.17132,7200000.0
2007-09-13 15:27:00,1.17106,1.17141,1.17106,1.17141,14400000.0
2007-09-13 15:28:00,1.17079,1.17182,1.17079,1.17166,30400000.0
2007-09-13 15:29:00,1.17148,1.17154,1.17115,1.17154,6200000.0
2007-09-13 15:30:00,1.17125,1.1714,1.17106,1.17108,31400000.0
2007-09-13 15:31:00,1.17132,1.17152,1.17118,1.17148,15600000.0
2007-09-13 15:32:00,1.17166,1.1721,1.17149,1.17158,11600000.0
2007-09-13 15:33:00,1.17173,1.17182,1.17123,1.17142,116600000.0
2007-09-13 15:34:00,1.17097,1.1714,1.17072,1.17113,13200000.0
2007-09-13 15:35:00,1.17094,1.17112,1.17067,1.1708,15000000.0
2007-09-13 15:36:00,1.17091,1.17114,1.17091,1.17114,3200000.0
2007-09-13 15:37:00,1.17164,1.17167,1.17142,1.17147,16200000.0
2007-09-13 15:38:00,1.17142,1.17143,1.17128,1.17135,11800000.0
2007-09-13 15:39:00,1.17155,1.1718,1.17149,1.17149,17200000.0
2007-09-13 15:40:00,1.17178,1.17178,1.17131,1.17154,15000000.0
2007-09-13 15:41:00,1.17162,1.17181,1.17124,1.17153,18600000.0
2007-09-13 15:42:00,1.17149,1.17161,1.17123,1.17123,10400000.0
2007-09-13 15:43:00,1.1712,1.1715,1.17102,1.17116,13800000.0
2007-09-13 15:44:00,1.17136,1.17178,1.17121,1.17146,86800000.0
2007-09-13 15:45:00,1.17104,1.17115,1.17073,1.17107,13200000.0
2007-09-13 15:46:00,1.17104,1.17104,1.17084,1.17101,14800000.0
2007-09-13 15:47:00,1.17101,1.17101,1.17032,1.17032,16600000.0
2007-09-13 15:48:00,1.17079,1.17118,1.17079,1.17084,20000000.0
2007-09-13 15:49:00,1.17142,1.17197,1.17142,1.17197,56800000.0
2007-09-13 15:50:00,1.17237,1.17237,1.17198,1.17214,11800000.0
2007-09-13 15:51:00,1.17158,1.17172,1.17133,1.17141,24800000.0
2007-09-13 15:52:00,1.17173,1.17215,1.17173,1.17191,8200000.0
2007-09-13 15:53:00,1.17231,1.17281,1.17207,1.17238,14600000.0
2007-09-13 15:54:00,1.17232,1.17232,1.17152,1.17195,15000000.0
2007-09-13 15:55:00,1.17194,1.17198,1.17156,1.17156,22800000.0
2007-09-13 15:56:00,1.17145,1.1716,1.17099,1.1713,21400000.0
2007-09-13 15:57:00,1.17146,1.17164,1.17091,1.17122,13000000.0
2007-09-13 15:58:00,1.17069,1.1707,1.17035,1.17035,15000000.0
2007-09-13 15:59:00,1.17034,1.17058,1.17022,1.17047,19000000.0
2007-09-13 16:00:00,1.17068,1.17129,1.17066,1.17123,92800000.0
2007-09-13 16:01:00,1.17088,1.17119,1.17058,1.17084,23000000.0
2007-09-13 16:02:00,1.17062,1.17123,1.17016,1.17016,21200000.0
2007-09-13 16:03:00,1.17014,1.17064,1.17014,1.17053,106600000.0
2007-09-13 16:04:00,1.17054,1.17084,1.1705,1.17072,11000000.0
2007-09-13 16:05:00,1.17053,1.1713,1.17038,1.1713,35400000.0
2007-09-13 16:06:00,1.17172,1.17172,1.17115,1.17133,15000000.0
2007-09-13 16:07:00,1.17183,1.17202,1.17117,1.17117,23600000.0
2007-09-13 16:08:00,1.17121,1.17125,1.17092,1.17105,73800000.0
2007-09-13 16:09:00,1.17083,1.17125,1.17072,1.17075,20000000.0
2007-09-13 16:10:00,1.17154,1.1721,1.17145,1.17145,17000000.0
2007-09-13 16:11:00,1.17135,1.17143,1.17078,1.1708,22800000.0
2007-09-13 16:12:00,1.1712,1.1712,1.17037,1.17037,11600000.0
2007-09-13 16:13:00,1.17067,1.17086,1.17046,1.17054,23200000.0
2007-09-13 16:14:00,1.17072,1.17072,1.16972,1.17035,16800000.0
2007-09-13 16:15:00,1.17016,1.1707,1.17016,1.17052,14400000.0
2007-09-13 16:16:00,1.17053,1.17077,1.17032,1.17047,23400000.0
2007-09-13 16:17:00,1.17089,1.17144,1.1708,1.1708,19200000.0
2007-09-13 16:18:00,1.17089,1.17112,1.17063,1.1707,17400000.0
2007-09-13 16:19:00,1.17068,1.17077,1.17068,1.17077,2000000.0
2007-09-13 16:20:00,1.17052,1.17052,1.16993,1.16999,13800000.0
2007-09-13 16:21:00,1.17021,1.17046,1.17004,1.17019,12200000.0
2007-09-13 16:22:00,1.17021,1.17061,1.16997,1.17015,11800000.0
2007-09-13 16:23:00,1.16973,1.17031,1.16973,1.17017,21800000.0
2007-09-13 16:24:00,1.17037,1.17037,1.16996,1.17018,17200000.0
2007-09-13 16:25:00,1.17008,1.17013,1.16977,1.16977,27800000.0
2007-09-13 16:26:00,1.17005,1.1703,1.16976,1.16976,15800000.0
2007-09-13 16:27:00,1.16945,1.16971,1.16906,1.16906,14000000.0
2007-09-13 16:28:00,1.16934,1.16951,1.16922,1.16946,8800000.0
2007-09-13 16:29:00,1.1693,1.16931,1.16902,1.16925,12000000.0
2007-09-13 16:30:00,1.16927,1.16986,1.16918,1.1692,22600000.0
2007-09-13 16:31:00,1.1694,1.1696,1.16921,1.1696,10400000.0
2007-09-13 16:32:00,1.16956,1.17027,1.16956,1.17006,18600000.0
2007-09-13 16:33:00,1.16994,1.17056,1.16994,1.17016,19400000.0
2007-09-13 16:34:00,1.17034,1.17082,1.17025,1.17082,9000000.0
2007-09-13 16:35:00,1.17014,1.17048,1.17006,1.17016,20000000.0
2007-09-13 16:36:00,1.17011,1.17058,1.17011,1.1702,10000000.0
2007-09-13 16:37:00,1.17013,1.17013,1.16913,1.16913,11400000.0
2007-09-13 16:38:00,1.16903,1.16922,1.16903,1.16912,9200000.0
2007-09-13 16:39:00,1.16867,1.16867,1.16833,1.16848,12000000.0
2007-09-13 16:40:00,1.16842,1.16871,1.1681,1.16871,14000000.0
2007-09-13 16:41:00,1.16828,1.16868,1.16828,1.16861,18800000.0
2007-09-13 16:42:00,1.16898,1.16922,1.1688,1.16911,76000000.0
2007-09-13 16:43:00,1.16911,1.16968,1.16889,1.16923,16400000.0
2007-09-13 16:44:00,1.16924,1.16924,1.16885,1.169,20200000.0
2007-09-13 16:45:00,1.1688,1.16915,1.16864,1.16878,18000000.0
2007-09-13 16:46:00,1.16897,1.16936,1.16875,1.16887,16600000.0
2007-09-13 16:47:00,1.16936,1.16949,1.16912,1.16918,16800000.0
2007-09-13 16:48:00,1.16879,1.16905,1.16876,1.16902,23600000.0
2007-09-13 16:49:00,1.16901,1.16924,1.16874,1.16907,17400000.0
2007-09-13 16:50:00,1.16884,1.16894,1.16849,1.16884,17800000.0
2007-09-13 16:51:00,1.16927,1.1698,1.16907,1.16945,21200000.0
2007-09-13 16:52:00,1.16888,1.16904,1.16866,1.16904,31200000.0
2007-09-13 16:53:00,1.16914,1.16971,1.16898,1.16903,10000000.0
2007-09-13 16:54:00,1.16881,1.16899,1.16865,1.16874,24400000.0
2007-09-13 16:55:00,1.16859,1.16917,1.16853,1.16887,18000000.0
2007-09-13 16:56:00,1.16876,1.16906,1.16859,1.16866,18600000.0
2007-09-13 16:57:00,1.16849,1.16876,1.16843,1.16876,5600000.0
2007-09-13 16:58:00,1.16883,1.16903,1.16881,1.16885,84600000.0
2007-09-13 16:59:00,1.16851,1.169,1.16851,1.16895,21600000.0
2007-09-13 17:00:00,1.16846,1.1688,1.16838,1.16841,9400000.0
2007-09-13 17:01:00,1.16888,1.16893,1.1685,1.16892,12400000.0
2007-09-13 17:02:00,1.16902,1.16945,1.16879,1.16879,21200000.0
2007-09-13 17:03:00,1.16901,1.16901,1.16845,1.16866,20400000.0
2007-09-13 17:04:00,1.16848,1.16878,1.16808,1.16832,12200000.0
2007-09-13 17:05:00,1.1684,1.16894,1.16832,1.16894,19000000.0
2007-09-13 17:06:00,1.16902,1.16932,1.16897,1.16898,13600000.0
2007-09-13 17:07:00,1.1689,1.16942,1.16867,1.16908,111800000.0
2007-09-13 17:08:00,1.1692,1.16922,1.16887,1.16905,19800000.0
2007-09-13 17:09:00,1.1692,1.16926,1.16892,1.16926,12800000.0
2007-09-13 17:10:00,1.16942,1.16948,1.16922,1.16946,8400000.0
2007-09-13 17:11:00,1.16927,1.1695,1.16916,1.16931,14400000.0
2007-09-13 17:12:00,1.16914,1.16921,1.16881,1.16897,9800000.0
2007-09-13 17:13:00,1.16899,1.16933,1.16886,1.16886,71200000.0
2007-09-13 17:14:00,1.16899,1.16959,1.16889,1.16941,18000000.0
2007-09-13 17:15:00,1.16905,1.16905,1.16856,1.16884,15800000.0
2007-09-13 17:16:00,1.16888,1.16908,1.1687,1.16892,19200000.0
2007-09-13 17:17:00,1.16924,1.16972,1.1691,1.1691,25800000.0
2007-09-13 17:18:00,1.16863,1.16878,1.16847,1.16847,23000000.0
2007-09-13 17:19:00,1.16873,1.1695,1.16873,1.1695,26800000.0
2007-09-13 17:20:00,1.16948,1.16965,1.16926,1.16926,14400000.0
2007-09-13 17:21:00,1.16937,1.16947,1.16902,1.16923,20400000.0
2007-09-13 17:22:00,1.16916,1.16958,1.16911,1.16913,13000000.0
2007-09-13 17:23:00,1.16949,1.1695,1.16908,1.16948,13000000.0
2007-09-13 17:24:00,1.16863,1.16947,1.16863,1.16947,13800000.0
2007-09-13 17:25:00,1.1697,1.1697,1.1696,1.1697,25600000.0
2007-09-13 17:26:00,1.16938,1.16941,1.16906,1.16932,25600000.0
2007-09-13 17:27:00,1.1691,1.1691,1.16845,1.16857,15400000.0
2007-09-13 17:28:00,1.16906,1.16906,1.16869,1.16871,24800000.0
2007-09-13 17:29:00,1.1693,1.1693,1.1691,1.1691,17600000.0
2007-09-13 17:30:00,1.1692,1.1692,1.1692,1.1692,17600000.0
2007-09-13 17:31:00,1.16915,1.16915,1.16881,1.16881,17600000.0
2007-09-13 17:32:00,1.16887,1.16889,1.16858,1.1686,22200000.0
2007-09-13 17:33:00,1.16873,1.16891,1.16855,1.16891,18000000.0
2007-09-13 17:34:00,1.16894,1.16909,1.16876,1.1688,17000000.0
2007-09-13 17:35:00,1.16865,1.16901,1.1686,1.16883,25800000.0
2007-09-13 17:36:00,1.16909,1.16922,1.16896,1.16912,5000000.0
2007-09-13 17:37:00,1.1691,1.1691,1.1688,1.1688,15000000.0
2007-09-13 17:38:00,1.1689,1.16906,1.16843,1.16865,13600000.0
2007-09-13 17:39:00,1.16899,1.16914,1.1687,1.16885,13200000.0
2007-09-13 17:40:00,1.16911,1.16963,1.16902,1.16904,20800000.0
2007-09-13 17:41:00,1.16899,1.16911,1.16877,1.16911,7400000.0
2007-09-13 17:42:00,1.16913,1.16939,1.16897,1.16897,18000000.0
2007-09-13 17:43:00,1.16883,1.16924,1.16883,1.16923,12200000.0
2007-09-13 17:44:00,1.1694,1.1696,1.16913,1.16948,11600000.0
2007-09-13 17:45:00,1.1696,1.1696,1.16921,1.16932,10200000.0
2007-09-13 17:46:00,1.16982,1.16982,1.16936,1.16974,11000000.0
2007-09-13 17:47:00,1.16913,1.16939,1.16903,1.16928,94200000.0
2007-09-13 17:48:00,1.16922,1.1697,1.16878,1.16908,16800000.0
2007-09-13 17:49:00,1.16916,1.16955,1.16912,1.16912,27000000.0
2007-09-13 17:50:00,1.16888,1.16906,1.16865,1.16865,11600000.0
2007-09-13 17:51:00,1.16868,1.16889,1.16842,1.16889,13600000.0
2007-09-13 17:52:00,1.16888,1.16925,1.16872,1.16872,13000000.0
2007-09-13 17:53:00,1.16878,1.1696,1.16878,1.16916,16800000.0
2007-09-13 17:54:00,1.16947,1.1696,1.16924,1.16931,42400000.0
2007-09-13 17:55:00,1.16907,1.16992,1.16907,1.16931,21200000.0
2007-09-13 17:56:00,1.16875,1.16928,1.16863,1.16875,14400000.0
2007-09-13 17:57:00,1.16879,1.16913,1.16876,1.16913,21000000.0
2007-09-13 17:58:00,1.16921,1.16973,1.16921,1.16935,11400000.0
2007-09-13 17:59:00,1.16919,1.16971,1.16911,1.16944,15600000.0
2007-09-13 18:00:00,1.16953,1.1696,1.1691,1.1693,16800000.0
2007-09-13 18:01:00,1.16886,1.16907,1.1685,1.16894,13000000.0
2007-09-13 18:02:00,1.16849,1.16881,1.16842,1.16842,10800000.0
2007-09-13 18:03:00,1.16813,1.16871,1.16812,1.16871,38600000.0
2007-09-13 18:04:00,1.16877,1.16947,1.16842,1.16947,15400000.0
2007-09-13 18:05:00,1.16946,1.1696,1.16937,1.16939,9200000.0
2007-09-13 18:06:00,1.16929,1.16929,1.16866,1.16916,15800000.0
2007-09-13 18:07:00,1.1696,1.1696,1.1694,1.1696,12800000.0
2007-09-13 18:08:00,1.16935,1.16935,1.1692,1.16921,12800000.0
2007-09-13 18:09:00,1.16939,1.16939,1.16891,1.16921,14000000.0
2007-09-13 18:10:00,1.1689,1.16924,1.16887,1.16887,10800000.0
2007-09-13 18:11:00,1.16937,1.16984,1.16923,1.16964,16200000.0
2007-09-13 18:12:00,1.16985,1.16998,1.16959,1.16971,21600000.0
2007-09-13 18:13:00,1.1703,1.1704,1.1703,1.1704,11200000.0
2007-09-13 18:14:00,1.1703,1.1704,1.1703,1.1704,11200000.0
2007-09-13 18:15:00,1.16975,1.16983,1.16961,1.16961,11200000.0
2007-09-13 18:16:00,1.1697,1.17018,1.1697,1.16994,10200000.0
2007-09-13 18:17:00,1.16988,1.17009,1.16987,1.16991,6800000.0
2007-09-13 18:18:00,1.1697,1.17001,1.1697,1.17001,13200000.0
2007-09-13 18:19:00,1.16995,1.16995,1.16957,1.16983,23200000.0
2007-09-13 18:20:00,1.16981,1.16988,1.16959,1.16974,22800000.0
2007-09-13 18:21:00,1.16988,1.16988,1.16937,1.16945,10400000.0
2007-09-13 18:22:00,1.16941,1.16972,1.16932,1.16932,10600000.0
2007-09-13 18:23:00,1.16974,1.17047,1.16974,1.17006,12000000.0
2007-09-13 18:24:00,1.16981,1.17036,1.16981,1.17031,20800000.0
2007-09-13 18:25:00,1.17044,1.17062,1.17013,1.17013,13400000.0
2007-09-13 18:26:00,1.16999,1.17002,1.16991,1.16994,24000000.0
2007-09-13 18:27:00,1.17022,1.17026,1.16982,1.17005,31200000.0
2007-09-13 18:28:00,1.1701,1.17032,1.17,1.17032,11000000.0
2007-09-13 18:29:00,1.17008,1.17008,1.16986,1.16988,20400000.0
2007-09-13 18:31:00,1.16975,1.16993,1.16955,1.16955,14200000.0
2007-09-13 18:32:00,1.16941,1.16987,1.16923,1.16945,17400000.0
2007-09-13 18:33:00,1.16963,1.16988,1.16953,1.16953,21200000.0
2007-09-13 18:34:00,1.16966,1.16994,1.16952,1.16953,15800000.0
2007-09-13 18:35:00,1.16962,1.16962,1.16909,1.16909,5200000.0
2007-09-13 18:36:00,1.1698,1.1698,1.16943,1.16943,9600000.0
2007-09-13 18:37:00,1.16976,1.16994,1.16959,1.16977,17600000.0
2007-09-13 18:38:00,1.16988,1.17012,1.16958,1.16958,6200000.0
2007-09-13 18:39:00,1.1697,1.17001,1.16949,1.17001,15000000.0
2007-09-13 18:40:00,1.17022,1.17026,1.16958,1.16979,24000000.0
2007-09-13 18:41:00,1.16959,1.17034,1.16957,1.16995,16600000.0
2007-09-13 18:42:00,1.17022,1.17045,1.1701,1.17021,15800000.0
2007-09-13 18:43:00,1.1702,1.17089,1.1702,1.17089,14000000.0
2007-09-13 18:44:00,1.17048,1.1705,1.17021,1.1705,21800000.0
2007-09-13 18:45:00,1.17056,1.17071,1.17049,1.17061,9600000.0
2007-09-13 18:46:00,1.1713,1.1713,1.1711,1.1713,14600000.0
2007-09-13 18:47:00,1.17086,1.17103,1.17059,1.17094,14600000.0
2007-09-13 18:48:00,1.1707,1.17099,1.17065,1.17075,24800000.0
2007-09-13 18:49:00,1.17077,1.17107,1.17036,1.17045,26800000.0
2007-09-13 18:50:00,1.17025,1.17052,1.17025,1.17052,13200000.0
2007-09-13 18:51:00,1.17072,1.17101,1.17069,1.17069,13800000.0
2007-09-13 18:52:00,1.17081,1.17125,1.17064,1.17108,16200000.0
2007-09-13 18:53:00,1.17115,1.17167,1.17114,1.17141,37600000.0
2007-09-13 18:54:00,1.17056,1.17114,1.17056,1.17079,23600000.0
2007-09-13 18:55:00,1.17109,1.17141,1.17051,1.17141,24200000.0
2007-09-13 18:56:00,1.17142,1.17142,1.17085,1.17114,25000000.0
2007-09-13 18:57:00,1.17122,1.17139,1.1708,1.17118,17800000.0
2007-09-13 18:58:00,1.17107,1.17177,1.17107,1.17177,12400000.0
2007-09-13 18:59:00,1.17109,1.17141,1.17094,1.17136,130200000.0
2007-09-13 19:00:00,1.1721,1.1721,1.1718,1.1719,6600000.0
2007-09-13 19:01:00,1.17143,1.17157,1.17119,1.17119,6600000.0
2007-09-13 19:02:00,1.17122,1.17131,1.171,1.17131,19600000.0
2007-09-13 19:03:00,1.17113,1.1715,1.17113,1.17116,16000000.0
2007-09-13 19:04:00,1.17142,1.17176,1.17132,1.1716,17000000.0
2007-09-13 19:05:00,1.17175,1.17209,1.17147,1.17158,16200000.0
2007-09-13 19:06:00,1.172,1.1721,1.172,1.172,13800000.0
2007-09-13 19:07:00,1.1718,1.17197,1.17147,1.17181,13800000.0
2007-09-13 19:08:00,1.17174,1.17178,1.17127,1.17151,78400000.0
2007-09-13 19:09:00,1.17151,1.17168,1.1713,1.17131,24400000.0
2007-09-13 19:10:00,1.17142,1.17164,1.17118,1.1715,20000000.0
2007-09-13 19:11:00,1.17114,1.17159,1.17114,1.17137,13800000.0
2007-09-13 19:12:00,1.17143,1.17196,1.1714,1.17162,12200000.0
2007-09-13 19:13:00,1.1716,1.17197,1.17144,1.17144,19000000.0
2007-09-13 19:14:00,1.1713,1.17178,1.1713,1.17178,3200000.0
2007-09-13 19:15:00,1.17163,1.17163,1.1709,1.17111,15800000.0
2007-09-13 19:16:00,1.1711,1.17146,1.17093,1.17127,11000000.0
2007-09-13 19:17:00,1.17107,1.17163,1.17107,1.17138,11600000.0
2007-09-13 19:18:00,1.17118,1.17131,1.1708,1.17131,18600000.0
2007-09-13 19:19:00,1.17092,1.17145,1.17092,1.17145,8000000.0
2007-09-13 19:20:00,1.17138,1.17138,1.17091,1.17112,17400000.0
2007-09-13 19:21:00,1.17141,1.17166,1.17094,1.17126,15200000.0
2007-09-13 19:22:00,1.17135,1.17141,1.17086,1.17102,6800000.0
2007-09-13 19:23:00,1.17071,1.17098,1.17071,1.17091,22600000.0
2007-09-13 19:24:00,1.17112,1.17145,1.17044,1.17044,16000000.0
2007-09-13 19:25:00,1.17069,1.17082,1.17057,1.17065,13200000.0
2007-09-13 19:26:00,1.17043,1.17083,1.17033,1.17065,7600000.0
2007-09-13 19:27:00,1.17057,1.1709,1.1703,1.1709,16200000.0
2007-09-13 19:28:00,1.17056,1.17057,1.17032,1.17044,14800000.0
2007-09-13 19:29:00,1.1712,1.1713,1.1709,1.1713,10400000.0
2007-09-13 19:30:00,1.17058,1.17077,1.17042,1.17042,10400000.0
2007-09-13 19:31:00,1.17036,1.17055,1.17027,1.1704,8200000.0
2007-09-13 19:32:00,1.17058,1.17058,1.17029,1.17033,16800000.0
2007-09-13 19:33:00,1.1701,1.17041,1.1701,1.17025,7200000.0
2007-09-13 19:34:00,1.17038,1.17038,1.17018,1.17038,3600000.0
2007-09-13 19:35:00,1.17027,1.1707,1.17017,1.1707,17400000.0
2007-09-13 19:36:00,1.17017,1.17055,1.17001,1.17001,7800000.0
2007-09-13 19:37:00,1.17029,1.17077,1.17023,1.1705,12400000.0
2007-09-13 19:38:00,1.17051,1.17051,1.16982,1.17009,10800000.0
2007-09-13 19:40:00,1.17049,1.17091,1.17049,1.17058,17200000.0
2007-09-13 19:43:00,1.17069,1.17069,1.17033,1.17033,10000000.0
2007-09-13 19:44:00,1.17082,1.17082,1.17031,1.17059,10400000.0
2007-09-13 19:45:00,1.1703,1.17068,1.16995,1.17068,25800000.0
2007-09-13 19:46:00,1.16994,1.17031,1.16994,1.17004,5600000.0
2007-09-13 19:47:00,1.17005,1.17026,1.17004,1.17005,13400000.0
2007-09-13 19:48:00,1.16998,1.17006,1.16991,1.16998,14800000.0
2007-09-13 19:49:00,1.16994,1.17026,1.16984,1.16984,4600000.0
2007-09-13 19:50:00,1.16981,1.17013,1.16978,1.1699,21800000.0
2007-09-13 19:51:00,1.1698,1.17015,1.1698,1.16995,22400000.0
2007-09-13 19:52:00,1.17008,1.1702,1.16974,1.16987,11600000.0
2007-09-13 19:53:00,1.16995,1.17013,1.16994,1.17001,18600000.0
2007-09-13 19:54:00,1.17041,1.17041,1.16998,1.17022,17400000.0
2007-09-13 19:55:00,1.1707,1.1709,1.1707,1.1709,5600000.0
2007-09-13 19:56:00,1.1707,1.1709,1.1707,1.1707,5600000.0
2007-09-13 19:57:00,1.17038,1.17047,1.17012,1.17012,5600000.0
2007-09-13 19:58:00,1.17034,1.17054,1.17024,1.17041,13000000.0
2007-09-13 19:59:00,1.1705,1.17096,1.1705,1.17072,27200000.0
2007-09-13 20:00:00,1.17071,1.17071,1.17038,1.17068,22400000.0
2007-09-13 20:01:00,1.17051,1.17068,1.17025,1.17025,11400000.0
2007-09-13 20:02:00,1.17049,1.17101,1.17049,1.17101,10600000.0
2007-09-13 20:03:00,1.17093,1.17111,1.17066,1.17098,21000000.0
2007-09-13 20:04:00,1.17084,1.17136,1.17084,1.17096,11400000.0
2007-09-13 20:05:00,1.17145,1.1722,1.1712,1.17164,9800000.0
2007-09-13 20:06:00,1.17086,1.17143,1.17085,1.17143,10200000.0
2007-09-13 20:07:00,1.17159,1.17188,1.17159,1.17185,17400000.0
2007-09-13 20:08:00,1.17124,1.17153,1.17124,1.17153,10600000.0
2007-09-13 20:09:00,1.17156,1.17196,1.17153,1.17169,16000000.0
2007-09-13 20:10:00,1.17139,1.17182,1.1713,1.17169,24800000.0
2007-09-13 20:11:00,1.17143,1.17187,1.17143,1.17145,21600000.0
2007-09-13 20:12:00,1.17196,1.17196,1.17163,1.17182,17600000.0
2007-09-13 20:13:00,1.17157,1.17178,1.17137,1.17173,18400000.0
2007-09-13 20:14:00,1.17191,1.17205,1.17148,1.17205,13200000.0
2007-09-13 20:15:00,1.17167,1.17222,1.17142,1.17187,20400000.0
2007-09-13 20:16:00,1.17211,1.17226,1.17184,1.17184,14200000.0
2007-09-13 20:17:00,1.17202,1.17237,1.17188,1.17237,23400000.0
2007-09-13 20:18:00,1.17215,1.17243,1.17183,1.17227,12200000.0
2007-09-13 20:19:00,1.17276,1.17276,1.17211,1.17215,23200000.0
2007-09-13 20:20:00,1.17249,1.17285,1.17247,1.17285,11200000.0
2007-09-13 20:21:00,1.1722,1.17242,1.17204,1.17204,11600000.0
2007-09-13 20:22:00,1.1722,1.17265,1.17213,1.17213,23000000.0
2007-09-13 20:23:00,1.17207,1.17224,1.17178,1.17178,14800000.0
2007-09-13 20:24:00,1.17247,1.17262,1.17185,1.17215,13800000.0
2007-09-13 20:25:00,1.17253,1.17253,1.17178,1.17201,16400000.0
2007-09-13 20:26:00,1.17211,1.17267,1.17193,1.17215,14800000.0
2007-09-13 20:27:00,1.17221,1.17221,1.17159,1.17159,18000000.0
2007-09-13 20:28:00,1.1713,1.17207,1.17125,1.17207,13400000.0
2007-09-13 20:29:00,1.17198,1.17201,1.17138,1.17157,22400000.0
2007-09-13 20:30:00,1.17155,1.17207,1.17155,1.17171,13800000.0
2007-09-13 20:31:00,1.17161,1.17229,1.17161,1.17184,20400000.0
2007-09-13 20:32:00,1.17226,1.17236,1.17199,1.17236,15600000.0
2007-09-13 20:33:00,1.17244,1.17277,1.17237,1.1727,21000000.0
2007-09-13 20:34:00,1.17273,1.17299,1.17261,1.17299,18800000.0
2007-09-13 20:35:00,1.17224,1.17278,1.17224,1.17278,14400000.0
2007-09-13 20:36:00,1.17316,1.17316,1.17259,1.17259,9400000.0
2007-09-13 20:37:00,1.17313,1.1733,1.17279,1.17298,12400000.0
2007-09-13 20:38:00,1.17291,1.17317,1.17276,1.17283,12400000.0
2007-09-13 20:39:00,1.17304,1.17308,1.17283,1.17298,15000000.0
2007-09-13 20:40:00,1.17288,1.17334,1.17282,1.17323,30200000.0
2007-09-13 20:41:00,1.17323,1.17337,1.1729,1.1729,10200000.0
2007-09-13 20:42:00,1.17294,1.1734,1.17294,1.1734,19400000.0
2007-09-13 20:43:00,1.17342,1.17342,1.17296,1.17296,17000000.0
2007-09-13 20:44:00,1.17288,1.17298,1.17265,1.17298,7400000.0
2007-09-13 20:45:00,1.17264,1.17295,1.17264,1.17268,16800000.0
2007-09-13 20:46:00,1.17268,1.17268,1.17268,1.17268,2600000.0
2007-09-13 20:47:00,1.17275,1.17302,1.17262,1.1728,25800000.0
2007-09-13 20:48:00,1.17324,1.17324,1.17277,1.17308,6600000.0
2007-09-13 20:49:00,1.173,1.17337,1.173,1.1732,16600000.0
2007-09-13 20:50:00,1.1738,1.1739,1.1738,1.1739,15800000.0
2007-09-13 20:51:00,1.17358,1.17358,1.17284,1.1732,15800000.0
2007-09-13 20:53:00,1.173,1.17302,1.17291,1.17302,14200000.0
2007-09-13 20:55:00,1.17309,1.17318,1.17274,1.17274,15000000.0
2007-09-13 20:56:00,1.17279,1.17317,1.17268,1.17297,10000000.0
2007-09-13 20:57:00,1.17293,1.17293,1.17259,1.17291,9200000.0
2007-09-13 20:58:00,1.17276,1.17314,1.17257,1.17314,33000000.0
2007-09-13 20:59:00,1.17284,1.17311,1.17284,1.17298,15800000.0
2007-09-13 21:00:00,1.17299,1.17309,1.17267,1.17309,21000000.0
2007-09-13 21:01:00,1.17274,1.17291,1.17268,1.17291,6800000.0
2007-09-13 21:02:00,1.17259,1.17287,1.17248,1.17286,27400000.0
2007-09-13 21:03:00,1.17284,1.17308,1.17232,1.17283,21600000.0
2007-09-13 21:04:00,1.17259,1.17314,1.17253,1.17314,32400000.0
2007-09-13 21:05:00,1.17292,1.17302,1.17274,1.17274,18400000.0
2007-09-13 21:06:00,1.17281,1.17341,1.17281,1.17293,20200000.0
2007-09-13 21:07:00,1.17259,1.17299,1.17225,1.17225,16600000.0
2007-09-13 21:08:00,1.17237,1.17237,1.17237,1.17237,2000000.0
2007-09-13 21:09:00,1.17209,1.17221,1.17194,1.17213,9800000.0
2007-09-13 21:10:00,1.17203,1.17223,1.17197,1.17221,14400000.0
2007-09-13 21:11:00,1.17222,1.17222,1.17217,1.17217,6200000.0
2007-09-13 21:12:00,1.17217,1.17235,1.17191,1.17191,13200000.0
2007-09-13 21:13:00,1.17222,1.17258,1.17195,1.17204,36600000.0
2007-09-13 21:14:00,1.1719,1.17242,1.17178,1.17242,23600000.0
2007-09-13 21:15:00,1.17155,1.17224,1.17155,1.17171,13000000.0
2007-09-13 21:16:00,1.17149,1.1717,1.17137,1.17142,19600000.0
2007-09-13 21:17:00,1.17131,1.172,1.17079,1.172,16000000.0
2007-09-13 21:18:00,1.17158,1.17179,1.17158,1.17174,7400000.0
2007-09-13 21:19:00,1.17172,1.172,1.17154,1.17154,12400000.0
2007-09-13 21:20:00,1.17139,1.17199,1.17136,1.1718,21200000.0
2007-09-13 21:21:00,1.17203,1.17207,1.17164,1.17178,25000000.0
2007-09-13 21:22:00,1.17178,1.17192,1.17156,1.17156,18600000.0
2007-09-13 21:23:00,1.17166,1.1719,1.17143,1.17151,20000000.0
2007-09-13 21:24:00,1.17162,1.17221,1.17162,1.17221,29200000.0
2007-09-13 21:25:00,1.17205,1.17205,1.17167,1.1717,10000000.0
2007-09-13 21:26:00,1.17171,1.17199,1.17171,1.17194,12000000.0
2007-09-13 21:28:00,1.17221,1.17253,1.17213,1.17213,14400000.0
2007-09-13 21:29:00,1.17216,1.17247,1.17208,1.17213,11400000.0
2007-09-13 21:30:00,1.1728,1.1728,1.1728,1.1728,10600000.0
2007-09-13 21:31:00,1.17206,1.17235,1.172,1.17234,10600000.0
2007-09-13 21:32:00,1.17195,1.17195,1.17138,1.17138,14800000.0
2007-09-13 21:33:00,1.1724,1.1724,1.17188,1.17212,13400000.0
2007-09-13 21:34:00,1.1716,1.17185,1.17157,1.17168,19800000.0
2007-09-13 21:35:00,1.17183,1.17224,1.17149,1.17224,17600000.0
2007-09-13 21:36:00,1.17204,1.17231,1.17204,1.17223,22800000.0
2007-09-13 21:37:00,1.17264,1.17264,1.17217,1.17259,31800000.0
2007-09-13 21:39:00,1.173,1.1732,1.173,1.1732,2000000.0
2007-09-13 21:40:00,1.1729,1.1729,1.1729,1.1729,2000000.0
2007-09-13 21:41:00,1.17245,1.17251,1.17245,1.17251,2000000.0
2007-09-13 21:42:00,1.17246,1.17278,1.17246,1.17278,19800000.0
2007-09-13 21:43:00,1.17264,1.17328,1.17235,1.1727,11600000.0
2007-09-13 21:44:00,1.17287,1.17287,1.17223,1.17223,10600000.0
2007-09-13 21:45:00,1.17243,1.17243,1.17204,1.17219,7600000.0
2007-09-13 21:46:00,1.1723,1.1723,1.17208,1.17208,7400000.0
2007-09-13 21:47:00,1.17227,1.17266,1.17213,1.17214,12600000.0
2007-09-13 21:48:00,1.17205,1.17238,1.17185,1.17195,9600000.0
2007-09-13 21:49:00,1.17218,1.17251,1.1721,1.17243,9400000.0
2007-09-13 21:50:00,1.17234,1.17266,1.17229,1.17243,14200000.0
2007-09-13 21:51:00,1.17212,1.17236,1.17209,1.17226,9000000.0
2007-09-13 21:52:00,1.173,1.173,1.173,1.173,8800000.0
2007-09-13 21:53:00,1.17243,1.17267,1.17214,1.1726,8800000.0
2007-09-13 21:54:00,1.17276,1.17294,1.17268,1.17284,19200000.0
2007-09-13 21:55:00,1.17246,1.17283,1.1724,1.17267,17800000.0
2007-09-13 21:57:00,1.1734,1.1734,1.1733,1.1733,12200000.0
2007-09-13 21:58:00,1.17261,1.17322,1.17235,1.17322,12200000.0
2007-09-13 21:59:00,1.17306,1.1733,1.17257,1.1733,14000000.0
2007-09-13 22:00:00,1.17327,1.17368,1.17301,1.17355,13800000.0
2007-09-13 22:01:00,1.1738,1.1738,1.17317,1.17324,19800000.0
2007-09-13 22:02:00,1.17358,1.17358,1.17321,1.17343,15800000.0
2007-09-13 22:03:00,1.17342,1.17365,1.17329,1.17359,10800000.0
2007-09-13 22:04:00,1.1737,1.174,1.17348,1.1739,31600000.0
2007-09-13 22:05:00,1.17372,1.17397,1.17307,1.17341,15400000.0
2007-09-13 22:06:00,1.17301,1.17323,1.17301,1.17308,14200000.0
2007-09-13 22:07:00,1.17335,1.17354,1.17304,1.17318,11000000.0
2007-09-13 22:08:00,1.17355,1.17417,1.1734,1.17372,12800000.0
2007-09-13 22:09:00,1.17359,1.17408,1.17346,1.17392,12400000.0
2007-09-13 22:10:00,1.17396,1.17396,1.17363,1.17363,21000000.0
2007-09-13 22:11:00,1.17363,1.17401,1.17348,1.17348,7400000.0
2007-09-13 22:12:00,1.17321,1.17348,1.1732,1.17344,17600000.0
2007-09-13 22:13:00,1.1739,1.1739,1.1739,1.1739,14800000.0
2007-09-13 22:14:00,1.17344,1.17344,1.17312,1.17333,14800000.0
2007-09-13 22:15:00,1.17296,1.17348,1.17293,1.17348,26000000.0
2007-09-13 22:16:00,1.17316,1.17354,1.17316,1.17349,29800000.0
2007-09-13 22:17:00,1.17323,1.1736,1.17309,1.1736,21400000.0
2007-09-13 22:18:00,1.17334,1.17382,1.17332,1.17332,15800000.0
2007-09-13 22:19:00,1.17333,1.17333,1.17305,1.17327,10800000.0
2007-09-13 22:20:00,1.17328,1.17357,1.17272,1.17316,28800000.0
2007-09-13 22:21:00,1.1728,1.17297,1.17264,1.17277,8400000.0
2007-09-13 22:22:00,1.17283,1.17327,1.17283,1.17284,9200000.0
2007-09-13 22:23:00,1.17281,1.17319,1.1728,1.17295,11600000.0
2007-09-13 22:24:00,1.17288,1.17301,1.17272,1.17279,16800000.0
2007-09-13 22:25:00,1.1734,1.1734,1.1733,1.1733,14200000.0
2007-09-13 22:26:00,1.1734,1.1734,1.1733,1.1734,14200000.0
2007-09-13 22:27:00,1.17265,1.17286,1.17238,1.17245,14200000.0
2007-09-13 22:28:00,1.17271,1.17333,1.17271,1.17333,17600000.0
2007-09-13 22:29:00,1.17344,1.17381,1.17344,1.17365,16200000.0
2007-09-13 22:30:00,1.17379,1.17404,1.17347,1.1739,10200000.0
2007-09-13 22:31:00,1.17384,1.17389,1.17338,1.17338,16600000.0
2007-09-13 22:32:00,1.1741,1.1742,1.1741,1.1742,10600000.0
2007-09-13 22:34:00,1.1741,1.1742,1.1741,1.1742,10600000.0
2007-09-13 22:35:00,1.174,1.1741,1.174,1.1741,10600000.0
2007-09-13 22:36:00,1.1735,1.17382,1.17337,1.17372,10600000.0
2007-09-13 22:37:00,1.17365,1.17391,1.17355,1.17362,7800000.0
2007-09-13 22:38:00,1.17367,1.17423,1.17367,1.17371,9200000.0
2007-09-13 22:39:00,1.17408,1.17408,1.1738,1.17398,9200000.0
2007-09-13 22:40:00,1.17413,1.17429,1.17412,1.17429,19400000.0
2007-09-13 22:41:00,1.17424,1.17458,1.17424,1.17458,3200000.0
2007-09-13 22:42:00,1.17432,1.17437,1.17408,1.17415,10000000.0
2007-09-13 22:43:00,1.17399,1.17433,1.17372,1.17398,22400000.0
2007-09-13 22:44:00,1.17385,1.17438,1.17375,1.17397,19800000.0
2007-09-13 22:45:00,1.17365,1.17409,1.17365,1.17409,3200000.0
2007-09-13 22:46:00,1.17462,1.17535,1.17462,1.17535,8200000.0
2007-09-13 22:47:00,1.1754,1.1754,1.17492,1.17533,13000000.0
2007-09-13 22:48:00,1.17513,1.17515,1.17471,1.17471,6800000.0
2007-09-13 22:49:00,1.17468,1.17522,1.17448,1.17506,18800000.0
2007-09-13 22:50:00,1.17503,1.17503,1.17469,1.17469,12400000.0
2007-09-13 22:51:00,1.17509,1.17518,1.17492,1.17492,13400000.0
2007-09-13 22:52:00,1.1754,1.17615,1.1754,1.17604,17800000.0
2007-09-13 22:53:00,1.17598,1.17598,1.17535,1.17535,14600000.0
2007-09-13 22:54:00,1.17605,1.17725,1.17605,1.17725,14000000.0
2007-09-13 22:55:00,1.17733,1.1778,1.17733,1.17733,29800000.0
2007-09-13 22:56:00,1.17686,1.17686,1.17644,1.17654,8200000.0
2007-09-13 22:57:00,1.17604,1.17652,1.17604,1.17635,10000000.0
2007-09-13 22:58:00,1.17638,1.1767,1.1763,1.17659,14800000.0
2007-09-13 22:59:00,1.17668,1.17668,1.17619,1.17632,13000000.0
2007-09-13 23:00:00,1.17599,1.17614,1.17562,1.17614,15400000.0
2007-09-13 23:01:00,1.1761,1.17628,1.1757,1.176,12800000.0
2007-09-13 23:02:00,1.17597,1.17621,1.1757,1.1757,9600000.0
2007-09-13 23:03:00,1.17618,1.17634,1.17584,1.17605,17400000.0
2007-09-13 23:04:00,1.17635,1.17643,1.17604,1.17604,23200000.0
2007-09-13 23:05:00,1.17569,1.17656,1.17544,1.17656,8800000.0
2007-09-13 23:06:00,1.17652,1.1768,1.17608,1.17608,28400000.0
2007-09-13 23:07:00,1.1765,1.1765,1.17617,1.17617,15600000.0
2007-09-13 23:08:00,1.17616,1.17637,1.17586,1.176,27600000.0
2007-09-13 23:09:00,1.17632,1.17635,1.17591,1.17609,16400000.0
2007-09-13 23:10:00,1.17609,1.1767,1.17606,1.17663,13200000.0
2007-09-13 23:11:00,1.17651,1.17681,1.17639,1.17665,16400000.0
2007-09-13 23:12:00,1.17669,1.17697,1.17648,1.17668,16200000.0
2007-09-13 23:13:00,1.17704,1.17737,1.17699,1.17721,20800000.0
2007-09-13 23:14:00,1.17719,1.17758,1.17697,1.17697,14800000.0
2007-09-13 23:15:00,1.17689,1.17731,1.17654,1.17696,23000000.0
2007-09-13 23:16:00,1.17617,1.17701,1.17614,1.17691,24200000.0
2007-09-13 23:17:00,1.17704,1.17711,1.17691,1.17693,11600000.0
2007-09-13 23:18:00,1.17683,1.17715,1.17683,1.17715,6200000.0
2007-09-13 23:19:00,1.17599,1.17625,1.17599,1.17601,16200000.0
2007-09-13 23:20:00,1.1759,1.17599,1.17579,1.17579,20200000.0
2007-09-13 23:21:00,1.17581,1.17593,1.17562,1.17562,17000000.0
2007-09-13 23:22:00,1.17581,1.17632,1.17581,1.17616,18800000.0
2007-09-13 23:23:00,1.17607,1.17607,1.17523,1.17559,19200000.0
2007-09-13 23:24:00,1.176,1.17617,1.17557,1.17557,11600000.0
2007-09-13 23:25:00,1.17567,1.17571,1.17555,1.17571,9200000.0
2007-09-13 23:26:00,1.176,1.17611,1.17546,1.17611,16400000.0
2007-09-13 23:27:00,1.17603,1.17693,1.17589,1.17693,18000000.0
2007-09-13 23:28:00,1.1763,1.17645,1.17605,1.17645,9600000.0
2007-09-13 23:29:00,1.17688,1.17722,1.17666,1.17694,20200000.0
2007-09-13 23:30:00,1.17734,1.17734,1.17669,1.17669,18200000.0
2007-09-13 23:31:00,1.17589,1.17623,1.17589,1.17623,13800000.0
2007-09-13 23:32:00,1.17636,1.17636,1.17583,1.17604,31000000.0
2007-09-13 23:33:00,1.17623,1.17662,1.17605,1.17613,8800000.0
2007-09-13 23:34:00,1.17659,1.17664,1.1763,1.17662,7400000.0
2007-09-13 23:35:00,1.17666,1.17742,1.17666,1.17696,34200000.0
2007-09-13 23:36:00,1.17694,1.17722,1.17679,1.17679,11600000.0
2007-09-13 23:37:00,1.17682,1.17714,1.17649,1.17686,13400000.0
2007-09-13 23:38:00,1.17677,1.17731,1.17673,1.17731,23800000.0
2007-09-13 23:39:00,1.17752,1.17835,1.17746,1.17746,14600000.0
2007-09-13 23:40:00,1.17741,1.17743,1.1768,1.17715,8000000.0
2007-09-13 23:41:00,1.17719,1.17779,1.17718,1.17764,15800000.0
2007-09-13 23:42:00,1.17754,1.1783,1.17754,1.17769,10400000.0
2007-09-13 23:43:00,1.17742,1.17742,1.17708,1.17726,9800000.0
2007-09-13 23:44:00,1.17855,1.17972,1.17855,1.17972,21200000.0
2007-09-13 23:45:00,1.18002,1.18004,1.17951,1.17964,24600000.0
2007-09-13 23:46:00,1.17973,1.17981,1.17915,1.17969,22000000.0
2007-09-13 23:47:00,1.17909,1.17909,1.17828,1.17828,23800000.0
2007-09-13 23:48:00,1.17833,1.17873,1.17833,1.17853,9000000.0
2007-09-13 23:49:00,1.17871,1.17871,1.1779,1.1779,11400000.0
2007-09-13 23:50:00,1.1782,1.1782,1.17814,1.17814,3200000.0
2007-09-13 23:51:00,1.17818,1.17862,1.17818,1.17824,17400000.0
2007-09-13 23:52:00,1.17849,1.1787,1.17831,1.17831,14000000.0
2007-09-13 23:53:00,1.17795,1.17795,1.17745,1.17745,24000000.0
2007-09-13 23:54:00,1.17774,1.17802,1.17774,1.17802,3400000.0
2007-09-13 23:55:00,1.17772,1.17901,1.17772,1.1787,13400000.0
2007-09-13 23:56:00,1.17859,1.17895,1.17789,1.17789,9600000.0
2007-09-13 23:57:00,1.17764,1.17764,1.17726,1.1773,23200000.0
2007-09-13 23:58:00,1.17742,1.17775,1.17737,1.1775,12800000.0
2007-09-13 23:59:00,1.17773,1.17787,1.17725,1.17738,20000000.0
2007-09-14 00:00:00,1.17782,1.17859,1.17743,1.17743,20400000.0
2007-09-14 00:01:00,1.17793,1.17856,1.17793,1.1782,21600000.0
2007-09-14 00:02:00,1.17804,1.1783,1.17787,1.17787,19400000.0
2007-09-14 00:03:00,1.178,1.17837,1.17794,1.17798,19800000.0
2007-09-14 00:04:00,1.17825,1.17856,1.17812,1.17815,12200000.0
2007-09-14 00:05:00,1.17783,1.17798,1.17766,1.17772,5600000.0
2007-09-14 00:06:00,1.17809,1.17818,1.17747,1.17818,25000000.0
2007-09-14 00:07:00,1.17812,1.17843,1.17812,1.17832,19400000.0
2007-09-14 00:08:00,1.17813,1.17861,1.17813,1.17816,9200000.0
2007-09-14 00:09:00,1.17811,1.17841,1.17795,1.17826,22400000.0
2007-09-14 00:10:00,1.17861,1.17893,1.17837,1.17849,19200000.0
2007-09-14 00:11:00,1.17849,1.17867,1.17836,1.1784,28000000.0
2007-09-14 00:12:00,1.1779,1.17828,1.17767,1.17828,13000000.0
2007-09-14 00:13:00,1.17775,1.17796,1.17754,1.17756,11400000.0
2007-09-14 00:14:00,1.1781,1.1784,1.17779,1.17779,9400000.0
2007-09-14 00:15:00,1.1778,1.17781,1.17763,1.17777,11800000.0
2007-09-14 00:16:00,1.17702,1.1771,1.17682,1.17688,8800000.0
2007-09-14 00:17:00,1.17716,1.17716,1.1764,1.17698,15800000.0
2007-09-14 00:18:00,1.17734,1.17737,1.1769,1.17719,18800000.0
2007-09-14 00:19:00,1.1769,1.1769,1.17651,1.17653,10400000.0
2007-09-14 00:20:00,1.1765,1.1773,1.1765,1.17717,11000000.0
2007-09-14 00:21:00,1.17716,1.17724,1.1771,1.17718,11000000.0
2007-09-14 00:22:00,1.17733,1.17781,1.17725,1.17742,13000000.0
2007-09-14 00:23:00,1.17724,1.17743,1.17695,1.17715,29200000.0
2007-09-14 00:24:00,1.17724,1.17771,1.17704,1.17704,11800000.0
2007-09-14 00:25:00,1.17736,1.17786,1.17734,1.17741,16200000.0
2007-09-14 00:26:00,1.177,1.17727,1.17692,1.17714,16600000.0
2007-09-14 00:27:00,1.17708,1.17729,1.177,1.17711,25000000.0
2007-09-14 00:28:00,1.17703,1.17724,1.17682,1.17696,9400000.0
2007-09-14 00:29:00,1.17705,1.1773,1.17655,1.1767,13800000.0
2007-09-14 00:30:00,1.17679,1.17682,1.17642,1.17662,12200000.0
2007-09-14 00:31:00,1.17638,1.1767,1.17543,1.17543,11400000.0
2007-09-14 00:32:00,1.17534,1.17556,1.17527,1.1755,10400000.0
2007-09-14 00:33:00,1.17558,1.17591,1.17532,1.17558,8800000.0
2007-09-14 00:34:00,1.17604,1.17614,1.17587,1.17614,26800000.0
2007-09-14 00:35:00,1.17618,1.17636,1.176,1.17615,23800000.0
2007-09-14 00:36:00,1.17619,1.17651,1.17614,1.17614,13200000.0
2007-09-14 00:37:00,1.1761,1.17649,1.17583,1.17604,15200000.0
2007-09-14 00:38:00,1.17607,1.17774,1.17607,1.17774,15400000.0
2007-09-14 00:39:00,1.17734,1.17734,1.17733,1.17733,2600000.0
2007-09-14 00:40:00,1.1771,1.17714,1.17653,1.17653,11400000.0
2007-09-14 00:41:00,1.17651,1.17723,1.17651,1.17723,8200000.0
2007-09-14 00:42:00,1.17723,1.17763,1.17723,1.17751,15000000.0
2007-09-14 00:43:00,1.17762,1.17762,1.17715,1.17715,21800000.0
2007-09-14 00:44:00,1.1783,1.1786,1.1783,1.1786,8800000.0
2007-09-14 00:45:00,1.17718,1.17718,1.17665,1.17665,8800000.0
2007-09-14 00:46:00,1.1773,1.17784,1.1773,1.17768,25000000.0
2007-09-14 00:47:00,1.17753,1.17753,1.17706,1.17707,12800000.0
2007-09-14 00:48:00,1.17722,1.17793,1.17722,1.17793,15000000.0
2007-09-14 00:49:00,1.17812,1.17812,1.17754,1.1779,16800000.0
2007-09-14 00:50:00,1.17762,1.17847,1.17714,1.17714,25200000.0
2007-09-14 00:51:00,1.17782,1.17817,1.17759,1.17776,20000000.0
2007-09-14 00:52:00,1.17754,1.17836,1.17712,1.17836,16200000.0
2007-09-14 00:53:00,1.17771,1.17774,1.17737,1.17749,10600000.0
2007-09-14 00:54:00,1.17799,1.17802,1.17757,1.17767,11600000.0
2007-09-14 00:55:00,1.17799,1.17799,1.1771,1.1771,21000000.0
2007-09-14 00:56:00,1.17723,1.17763,1.17721,1.17721,8200000.0
2007-09-14 00:57:00,1.17783,1.17805,1.17737,1.17781,12200000.0
2007-09-14 00:58:00,1.17802,1.17802,1.177,1.177,22800000.0
2007-09-14 00:59:00,1.17741,1.17783,1.17741,1.17766,17200000.0
2007-09-14 01:00:00,1.1776,1.17794,1.17757,1.17773,26400000.0
2007-09-14 01:01:00,1.17734,1.17734,1.17657,1.17657,15200000.0
2007-09-14 01:02:00,1.17679,1.17715,1.17679,1.17685,15600000.0
2007-09-14 01:03:00,1.17712,1.17712,1.17678,1.17709,28200000.0
2007-09-14 01:04:00,1.1775,1.1775,1.17697,1.17697,11200000.0
2007-09-14 01:06:00,1.17718,1.17728,1.17678,1.17705,13600000.0
2007-09-14 01:07:00,1.17708,1.1773,1.17676,1.17697,14200000.0
2007-09-14 01:08:00,1.17757,1.17757,1.17689,1.17689,9200000.0
2007-09-14 01:09:00,1.17706,1.17758,1.17706,1.17758,9600000.0
2007-09-14 01:10:00,1.17739,1.17754,1.17708,1.17734,12800000.0
2007-09-14 01:11:00,1.1774,1.1778,1.1774,1.17749,19400000.0
2007-09-14 01:12:00,1.1775,1.1775,1.17701,1.17739,10000000.0
2007-09-14 01:13:00,1.17728,1.17748,1.17722,1.17735,32200000.0
2007-09-14 01:14:00,1.17688,1.17726,1.17675,1.17726,25400000.0
2007-09-14 01:15:00,1.17686,1.17693,1.17671,1.17671,12200000.0
2007-09-14 01:16:00,1.17666,1.17729,1.17666,1.17708,26600000.0
2007-09-14 01:17:00,1.17697,1.17765,1.17697,1.17725,16400000.0
2007-09-14 01:18:00,1.17714,1.17733,1.17674,1.17674,8200000.0
2007-09-14 01:19:00,1.17693,1.17712,1.17682,1.17697,13000000.0
2007-09-14 01:20:00,1.17713,1.17715,1.1768,1.17712,9200000.0
2007-09-14 01:21:00,1.17707,1.17741,1.17697,1.17721,19000000.0
2007-09-14 01:22:00,1.17696,1.17778,1.17696,1.17749,6800000.0
2007-09-14 01:23:00,1.17763,1.17784,1.17695,1.17705,20200000.0
2007-09-14 01:24:00,1.17683,1.17749,1.17683,1.17749,14200000.0
2007-09-14 01:25:00,1.17763,1.17769,1.17749,1.17769,9600000.0
2007-09-14 01:26:00,1.17791,1.17801,1.17784,1.17796,17200000.0
2007-09-14 01:27:00,1.17843,1.17843,1.17787,1.17787,21200000.0
2007-09-14 01:28:00,1.17782,1.17846,1.17782,1.17846,14000000.0
2007-09-14 01:29:00,1.17897,1.17902,1.17852,1.17899,19600000.0
2007-09-14 01:30:00,1.17849,1.17907,1.17795,1.17795,13600000.0
2007-09-14 01:31:00,1.178,1.17843,1.178,1.17823,14000000.0
2007-09-14 01:32:00,1.17816,1.17819,1.17787,1.17787,9400000.0
2007-09-14 01:33:00,1.17814,1.17866,1.17795,1.17813,12600000.0
2007-09-14 01:34:00,1.17772,1.1782,1.17772,1.17795,13000000.0
2007-09-14 01:35:00,1.17833,1.17879,1.17803,1.17879,19000000.0
2007-09-14 01:36:00,1.17818,1.17818,1.17805,1.17805,4200000.0
2007-09-14 01:37:00,1.17773,1.17783,1.17773,1.17778,13400000.0
2007-09-14 01:38:00,1.17721,1.17793,1.17721,1.17752,31800000.0
2007-09-14 01:39:00,1.17826,1.17829,1.17802,1.17802,35600000.0
2007-09-14 01:40:00,1.17793,1.17825,1.17785,1.17786,16200000.0
2007-09-14 01:41:00,1.17826,1.17826,1.17761,1.17796,7400000.0
2007-09-14 01:42:00,1.17766,1.17841,1.17766,1.17825,26600000.0
2007-09-14 01:43:00,1.17778,1.17832,1.17778,1.17803,7800000.0
2007-09-14 01:45:00,1.178,1.178,1.17791,1.17791,6000000.0
2007-09-14 01:47:00,1.17785,1.17817,1.17779,1.17817,14400000.0
2007-09-14 01:48:00,1.17781,1.17802,1.17756,1.17802,5200000.0
2007-09-14 01:49:00,1.17805,1.17825,1.17753,1.17753,14200000.0
2007-09-14 01:50:00,1.17826,1.17826,1.17807,1.17807,9600000.0
2007-09-14 01:51:00,1.17796,1.17831,1.17796,1.17813,22000000.0
2007-09-14 01:52:00,1.17838,1.17838,1.17812,1.17812,13800000.0
2007-09-14 01:53:00,1.17822,1.17844,1.178,1.17844,18000000.0
2007-09-14 01:54:00,1.1791,1.1792,1.1791,1.1792,10200000.0
2007-09-14 01:55:00,1.17817,1.17836,1.17799,1.17832,10200000.0
2007-09-14 01:56:00,1.17846,1.1786,1.17839,1.17845,10200000.0
2007-09-14 01:57:00,1.17864,1.17864,1.17766,1.17766,13000000.0
2007-09-14 01:58:00,1.17817,1.17875,1.17792,1.17828,18200000.0
2007-09-14 01:59:00,1.17832,1.17835,1.17809,1.17822,10600000.0
2007-09-14 02:00:00,1.17798,1.17803,1.17789,1.17789,28800000.0
2007-09-14 02:01:00,1.17766,1.17812,1.17766,1.17791,20000000.0
2007-09-14 02:02:00,1.17776,1.17812,1.17776,1.17791,15000000.0
2007-09-14 02:03:00,1.17819,1.17819,1.17782,1.17782,25600000.0
2007-09-14 02:04:00,1.17818,1.17818,1.17736,1.1776,11200000.0
2007-09-14 02:05:00,1.1776,1.17772,1.17731,1.17764,22000000.0
2007-09-14 02:06:00,1.17813,1.17813,1.17787,1.17787,15400000.0
2007-09-14 02:07:00,1.1775,1.17776,1.17746,1.17748,21000000.0
2007-09-14 02:08:00,1.17726,1.1778,1.17726,1.17743,16600000.0
2007-09-14 02:09:00,1.17769,1.17809,1.17756,1.17797,12400000.0
2007-09-14 02:10:00,1.17814,1.17852,1.17814,1.17842,26000000.0
2007-09-14 02:11:00,1.17829,1.1785,1.17826,1.17826,21000000.0
2007-09-14 02:12:00,1.17845,1.17875,1.17845,1.17867,24200000.0
2007-09-14 02:13:00,1.178,1.17817,1.17791,1.17809,10600000.0
2007-09-14 02:14:00,1.17784,1.17862,1.17784,1.17844,12400000.0
2007-09-14 02:15:00,1.17805,1.17839,1.17786,1.17786,17200000.0
2007-09-14 02:16:00,1.17791,1.17824,1.17791,1.1781,12400000.0
2007-09-14 02:17:00,1.17771,1.17798,1.17771,1.17789,13800000.0
2007-09-14 02:18:00,1.17841,1.17868,1.17809,1.17809,24400000.0
2007-09-14 02:19:00,1.17814,1.17819,1.17796,1.17809,24800000.0
2007-09-14 02:20:00,1.17798,1.17839,1.17796,1.17839,22000000.0
2007-09-14 02:21:00,1.17813,1.17858,1.17795,1.17858,17000000.0
2007-09-14 02:22:00,1.17848,1.17857,1.17839,1.1785,11000000.0
2007-09-14 02:23:00,1.17841,1.1788,1.17828,1.17846,23200000.0
2007-09-14 02:24:00,1.17803,1.17838,1.17785,1.1779,8800000.0
2007-09-14 02:25:00,1.17769,1.17811,1.17769,1.17811,14800000.0
2007-09-14 02:26:00,1.17836,1.17897,1.17836,1.17874,10800000.0
2007-09-14 02:27:00,1.17862,1.17924,1.17843,1.17924,16200000.0
2007-09-14 02:28:00,1.17918,1.17936,1.17871,1.17921,19400000.0
2007-09-14 02:29:00,1.17841,1.17894,1.17817,1.17882,9000000.0
2007-09-14 02:30:00,1.17828,1.17828,1.17779,1.17785,22800000.0
2007-09-14 02:31:00,1.17786,1.17838,1.17786,1.17838,4200000.0
2007-09-14 02:32:00,1.17816,1.17834,1.17816,1.17834,17600000.0
2007-09-14 02:33:00,1.17833,1.17867,1.1781,1.1781,17000000.0
2007-09-14 02:34:00,1.17793,1.1781,1.17766,1.17766,16400000.0
2007-09-14 02:35:00,1.1789,1.1791,1.1789,1.1791,25200000.0
2007-09-14 02:36:00,1.17798,1.17828,1.17798,1.17811,25200000.0
2007-09-14 02:37:00,1.1783,1.17873,1.17824,1.17857,29000000.0
2007-09-14 02:38:00,1.17852,1.17852,1.17817,1.17819,13200000.0
2007-09-14 02:39:00,1.17849,1.17913,1.17849,1.1787,17600000.0
2007-09-14 02:40:00,1.17836,1.1789,1.17836,1.17884,22400000.0
2007-09-14 02:41:00,1.17916,1.17961,1.179,1.17913,11400000.0
2007-09-14 02:42:00,1.17917,1.17946,1.17777,1.17777,7000000.0
2007-09-14 02:43:00,1.17704,1.17738,1.17675,1.17718,16200000.0
2007-09-14 02:44:00,1.17718,1.17731,1.17673,1.17704,20200000.0
2007-09-14 02:45:00,1.17685,1.17685,1.17642,1.17682,13800000.0
2007-09-14 02:46:00,1.17672,1.17715,1.17658,1.17712,13000000.0
2007-09-14 02:47:00,1.17718,1.17776,1.17718,1.17723,15200000.0
2007-09-14 02:48:00,1.17749,1.17773,1.17723,1.17763,11000000.0
2007-09-14 02:49:00,1.178,1.17829,1.17788,1.17798,9400000.0
2007-09-14 02:50:00,1.17783,1.17783,1.17734,1.17769,12000000.0
2007-09-14 02:51:00,1.17748,1.17776,1.17748,1.17762,10000000.0
2007-09-14 02:52:00,1.17824,1.17827,1.1778,1.1778,23400000.0
2007-09-14 02:53:00,1.17744,1.1781,1.17738,1.17769,16000000.0
2007-09-14 02:54:00,1.17756,1.17789,1.17748,1.17787,36800000.0
2007-09-14 02:55:00,1.17765,1.17808,1.17759,1.17777,18200000.0
2007-09-14 02:56:00,1.17774,1.17862,1.17774,1.17802,20400000.0
2007-09-14 02:57:00,1.17784,1.17795,1.1775,1.1775,9200000.0
2007-09-14 02:58:00,1.17768,1.1779,1.1776,1.17772,11000000.0
2007-09-14 02:59:00,1.17747,1.17747,1.17681,1.17693,21600000.0
2007-09-14 03:00:00,1.17675,1.17675,1.17596,1.17615,13200000.0
2007-09-14 03:01:00,1.17599,1.17639,1.17512,1.17512,9800000.0
2007-09-14 03:02:00,1.17507,1.17597,1.17507,1.17597,10000000.0
2007-09-14 03:03:00,1.176,1.17637,1.17567,1.17603,19600000.0
2007-09-14 03:04:00,1.17591,1.17635,1.17571,1.17587,14600000.0
2007-09-14 03:05:00,1.17573,1.17581,1.17556,1.17581,7600000.0
2007-09-14 03:06:00,1.17583,1.17583,1.17554,1.17554,7400000.0
2007-09-14 03:07:00,1.17559,1.17578,1.17539,1.17539,9600000.0
2007-09-14 03:08:00,1.17564,1.17597,1.17557,1.17588,9200000.0
2007-09-14 03:09:00,1.1757,1.17628,1.1757,1.17609,15400000.0
2007-09-14 03:10:00,1.17588,1.17617,1.17555,1.17589,25800000.0
2007-09-14 03:11:00,1.17602,1.17628,1.17587,1.17628,15000000.0
2007-09-14 03:12:00,1.17582,1.17611,1.17571,1.17606,9400000.0
2007-09-14 03:13:00,1.17583,1.17583,1.17542,1.17542,19200000.0
2007-09-14 03:14:00,1.17555,1.17562,1.17554,1.17556,12200000.0
2007-09-14 03:15:00,1.17562,1.17587,1.17545,1.17558,8400000.0
2007-09-14 03:16:00,1.17473,1.17511,1.17473,1.17508,11000000.0
2007-09-14 03:17:00,1.17472,1.17525,1.17472,1.17488,20400000.0
2007-09-14 03:18:00,1.17485,1.17511,1.17464,1.17511,13200000.0
2007-09-14 03:19:00,1.17519,1.1754,1.1747,1.1747,11600000.0
2007-09-14 03:20:00,1.17484,1.17532,1.17484,1.17532,18400000.0
2007-09-14 03:21:00,1.17476,1.17508,1.17476,1.175,16800000.0
2007-09-14 03:22:00,1.17527,1.17529,1.17492,1.17521,10600000.0
2007-09-14 03:23:00,1.17491,1.17525,1.17468,1.17525,14200000.0
2007-09-14 03:24:00,1.1753,1.17556,1.17479,1.17547,12400000.0
2007-09-14 03:25:00,1.17556,1.17599,1.17556,1.17599,2600000.0
2007-09-14 03:26:00,1.17552,1.1756,1.17497,1.17497,9800000.0
2007-09-14 03:27:00,1.17579,1.17579,1.17503,1.17555,15400000.0
2007-09-14 03:28:00,1.17555,1.17611,1.17555,1.17594,21600000.0
2007-09-14 03:29:00,1.17635,1.17635,1.17617,1.17627,22200000.0
2007-09-14 03:30:00,1.1761,1.17635,1.17591,1.17591,19600000.0
2007-09-14 03:31:00,1.17629,1.17629,1.17603,1.17615,21400000.0
2007-09-14 03:32:00,1.17612,1.17657,1.17607,1.17607,14800000.0
2007-09-14 03:33:00,1.17612,1.17643,1.17587,1.17601,7600000.0
2007-09-14 03:34:00,1.17535,1.17567,1.17535,1.17542,22200000.0
2007-09-14 03:35:00,1.17593,1.17629,1.17543,1.17543,24600000.0
2007-09-14 03:36:00,1.17532,1.17556,1.17525,1.17526,16600000.0
2007-09-14 03:37:00,1.17523,1.17523,1.17449,1.17449,10000000.0
2007-09-14 03:38:00,1.17515,1.17515,1.17477,1.17494,15400000.0
2007-09-14 03:39:00,1.17494,1.17503,1.17475,1.17491,24200000.0
2007-09-14 03:40:00,1.17534,1.1756,1.17501,1.17544,11400000.0
2007-09-14 03:41:00,1.17531,1.17553,1.1752,1.1752,29400000.0
2007-09-14 03:42:00,1.17545,1.17584,1.17538,1.17562,17200000.0
2007-09-14 03:43:00,1.17583,1.17634,1.17583,1.17634,7800000.0
2007-09-14 03:44:00,1.17615,1.17674,1.17584,1.17584,18000000.0
2007-09-14 03:45:00,1.17554,1.17573,1.17531,1.17531,18600000.0
2007-09-14 03:46:00,1.17526,1.17555,1.17492,1.17529,20000000.0
2007-09-14 03:47:00,1.17501,1.17562,1.17497,1.1755,6800000.0
2007-09-14 03:48:00,1.17568,1.17622,1.17546,1.17622,18200000.0
2007-09-14 03:49:00,1.17547,1.17568,1.17488,1.17488,8200000.0
2007-09-14 03:50:00,1.17519,1.17539,1.17498,1.17507,24400000.0
2007-09-14 03:51:00,1.17556,1.17556,1.17508,1.17508,10800000.0
2007-09-14 03:52:00,1.17534,1.1757,1.17534,1.17548,18600000.0
2007-09-14 03:53:00,1.17532,1.17544,1.17503,1.1752,22400000.0
2007-09-14 03:54:00,1.17547,1.17547,1.17521,1.17521,3200000.0
2007-09-14 03:55:00,1.17513,1.17513,1.1748,1.1748,5200000.0
2007-09-14 03:56:00,1.17462,1.17468,1.17452,1.17458,11000000.0
2007-09-14 03:57:00,1.17471,1.17471,1.1743,1.17454,12000000.0
2007-09-14 03:58:00,1.1745,1.1745,1.17428,1.1743,9400000.0
2007-09-14 03:59:00,1.17474,1.1753,1.17448,1.1753,10400000.0
2007-09-14 04:00:00,1.17538,1.17538,1.17504,1.17516,16400000.0
2007-09-14 04:01:00,1.17557,1.17582,1.17547,1.17568,15600000.0
2007-09-14 04:02:00,1.17575,1.17575,1.17521,1.17521,14400000.0
2007-09-14 04:03:00,1.17519,1.17556,1.17519,1.17556,12800000.0
2007-09-14 04:04:00,1.17614,1.17633,1.17544,1.1756,13400000.0
2007-09-14 04:05:00,1.17586,1.17586,1.17532,1.17558,6000000.0
2007-09-14 04:06:00,1.17552,1.17552,1.17531,1.17548,14200000.0
2007-09-14 04:07:00,1.17516,1.17591,1.17511,1.17591,16400000.0
2007-09-14 04:08:00,1.17457,1.1751,1.17457,1.1751,8400000.0
2007-09-14 04:09:00,1.1761,1.1762,1.176,1.176,23000000.0
2007-09-14 04:10:00,1.17508,1.17577,1.17508,1.17536,23000000.0
2007-09-14 04:11:00,1.17527,1.17538,1.17527,1.17538,3200000.0
2007-09-14 04:12:00,1.17544,1.17583,1.17544,1.17583,2600000.0
2007-09-14 04:13:00,1.17501,1.17533,1.1748,1.17484,11600000.0
2007-09-14 04:14:00,1.17475,1.17518,1.17467,1.17478,14800000.0
2007-09-14 04:15:00,1.17492,1.17534,1.17481,1.17534,32200000.0
2007-09-14 04:16:00,1.17516,1.17572,1.175,1.175,13400000.0
2007-09-14 04:17:00,1.17536,1.17536,1.17497,1.17497,25800000.0
2007-09-14 04:18:00,1.17511,1.1758,1.17498,1.17549,13600000.0
2007-09-14 04:19:00,1.17543,1.17551,1.17519,1.17529,21000000.0
2007-09-14 04:20:00,1.1749,1.17521,1.1749,1.17515,20000000.0
2007-09-14 04:21:00,1.17505,1.17574,1.17505,1.17574,7400000.0
2007-09-14 04:22:00,1.17552,1.17583,1.17537,1.1758,17000000.0
2007-09-14 04:23:00,1.17623,1.17623,1.1758,1.1758,22600000.0
2007-09-14 04:24:00,1.17584,1.17612,1.17572,1.17586,19800000.0
2007-09-14 04:25:00,1.17624,1.17638,1.17593,1.17605,12200000.0
2007-09-14 04:26:00,1.1768,1.1769,1.1768,1.1768,6600000.0
2007-09-14 04:30:00,1.17598,1.17608,1.17589,1.17589,6600000.0
2007-09-14 04:31:00,1.17611,1.17612,1.17584,1.17612,6800000.0
2007-09-14 04:32:00,1.17611,1.17664,1.17603,1.17664,5200000.0
2007-09-14 04:33:00,1.17628,1.1769,1.17628,1.17646,11000000.0
2007-09-14 04:34:00,1.17632,1.17681,1.17632,1.17659,16800000.0
2007-09-14 04:35:00,1.17622,1.17705,1.17622,1.17646,33600000.0
2007-09-14 04:36:00,1.1763,1.1763,1.1759,1.17596,21400000.0
2007-09-14 04:37:00,1.17583,1.17623,1.17583,1.17623,19200000.0
2007-09-14 04:40:00,1.1771,1.1771,1.1771,1.1771,29600000.0
2007-09-14 04:42:00,1.17652,1.17711,1.17643,1.17671,29600000.0
2007-09-14 04:43:00,1.17689,1.1771,1.17644,1.17658,13000000.0
2007-09-14 04:44:00,1.1763,1.17693,1.17618,1.17693,27000000.0
2007-09-14 04:45:00,1.17699,1.17699,1.17639,1.17674,7200000.0
2007-09-14 04:46:00,1.17652,1.17652,1.17583,1.17622,26600000.0
2007-09-14 04:47:00,1.17622,1.17649,1.17583,1.17583,18000000.0
2007-09-14 04:48:00,1.17614,1.17658,1.17613,1.17645,12200000.0
2007-09-14 04:49:00,1.17621,1.17639,1.17582,1.17603,14800000.0
2007-09-14 04:50:00,1.17592,1.17606,1.17584,1.17586,22000000.0
2007-09-14 04:51:00,1.17617,1.17621,1.17587,1.17592,13800000.0
2007-09-14 04:52:00,1.17613,1.17636,1.176,1.17606,12400000.0
2007-09-14 04:54:00,1.1771,1.1771,1.1769,1.177,9600000.0
2007-09-14 04:55:00,1.17612,1.1764,1.17605,1.17621,9600000.0
2007-09-14 04:56:00,1.17595,1.17595,1.17565,1.17569,10600000.0
2007-09-14 04:57:00,1.17552,1.17597,1.17552,1.17597,20600000.0
2007-09-14 04:59:00,1.17588,1.17611,1.17521,1.17597,18800000.0
2007-09-14 05:00:00,1.1761,1.17638,1.17562,1.17562,18200000.0
2007-09-14 05:01:00,1.17626,1.17626,1.17593,1.17613,24000000.0
2007-09-14 05:02:00,1.17607,1.17607,1.17584,1.17593,4800000.0
2007-09-14 05:04:00,1.17605,1.17626,1.17603,1.17603,11800000.0
2007-09-14 05:05:00,1.1761,1.17648,1.1761,1.17648,6800000.0
2007-09-14 05:06:00,1.17649,1.17712,1.17649,1.17696,11400000.0
2007-09-14 05:07:00,1.17686,1.17686,1.17657,1.17657,3600000.0
2007-09-14 05:09:00,1.1766,1.17681,1.1766,1.17681,4200000.0
2007-09-14 05:10:00,1.17678,1.17697,1.17669,1.17697,16200000.0
2007-09-14 05:12:00,1.17665,1.17665,1.17625,1.17655,12400000.0
2007-09-14 05:13:00,1.17622,1.17686,1.17573,1.17686,12600000.0
2007-09-14 05:14:00,1.17634,1.17668,1.1761,1.1761,11200000.0
2007-09-14 05:15:00,1.1772,1.1772,1.1772,1.1772,19400000.0
2007-09-14 05:17:00,1.17634,1.17655,1.17634,1.17644,19400000.0
2007-09-14 05:18:00,1.17599,1.17622,1.17559,1.17582,22800000.0
2007-09-14 05:19:00,1.17597,1.17621,1.17538,1.17579,15600000.0
2007-09-14 05:20:00,1.17578,1.17621,1.17578,1.17598,18200000.0
2007-09-14 05:21:00,1.17619,1.17625,1.17584,1.17606,10000000.0
2007-09-14 05:22:00,1.17622,1.17672,1.17622,1.17672,7400000.0
2007-09-14 05:23:00,1.17681,1.17748,1.17681,1.17738,11200000.0
2007-09-14 05:24:00,1.17739,1.17743,1.17739,1.17743,6800000.0
2007-09-14 05:25:00,1.17723,1.17764,1.17712,1.1776,17200000.0
2007-09-14 05:26:00,1.17709,1.17749,1.17709,1.17731,13600000.0
2007-09-14 05:27:00,1.17764,1.17789,1.1773,1.1774,24400000.0
2007-09-14 05:28:00,1.17738,1.17758,1.17702,1.17702,11200000.0
2007-09-14 05:29:00,1.17704,1.17704,1.17684,1.1769,14200000.0
2007-09-14 05:30:00,1.17716,1.17716,1.17641,1.17651,10000000.0
2007-09-14 05:31:00,1.17697,1.17714,1.17692,1.17692,6800000.0
2007-09-14 05:32:00,1.1776,1.1777,1.1776,1.1776,20000000.0
2007-09-14 05:33:00,1.17678,1.17704,1.17674,1.17687,20000000.0
2007-09-14 05:34:00,1.17709,1.1771,1.17709,1.1771,3200000.0
2007-09-14 05:35:00,1.17692,1.17754,1.17692,1.17754,12400000.0
2007-09-14 05:36:00,1.17726,1.17728,1.17702,1.17715,11400000.0
2007-09-14 05:37:00,1.17747,1.17762,1.17727,1.17762,17200000.0
2007-09-14 05:38:00,1.1773,1.17763,1.17705,1.17763,10000000.0
2007-09-14 05:39:00,1.17787,1.17787,1.17747,1.17762,10000000.0
2007-09-14 05:40:00,1.1773,1.17766,1.17683,1.17683,11800000.0
2007-09-14 05:41:00,1.17672,1.17687,1.17656,1.17685,21600000.0
2007-09-14 05:42:00,1.17692,1.17722,1.17692,1.17713,24400000.0
2007-09-14 05:43:00,1.17731,1.17731,1.17674,1.1771,11600000.0
2007-09-14 05:44:00,1.17709,1.17733,1.17696,1.17733,8800000.0
2007-09-14 05:45:00,1.17712,1.17725,1.17708,1.17725,11400000.0
2007-09-14 05:46:00,1.17731,1.17775,1.17703,1.17703,6800000.0
2007-09-14 05:47:00,1.17615,1.17658,1.17608,1.17608,14400000.0
2007-09-14 05:48:00,1.17596,1.17626,1.17582,1.17602,14800000.0
2007-09-14 05:49:00,1.17551,1.17586,1.17551,1.17586,6200000.0
2007-09-14 05:50:00,1.17625,1.1767,1.17616,1.1764,32000000.0
2007-09-14 05:51:00,1.17621,1.17662,1.17613,1.17629,15200000.0
2007-09-14 05:52:00,1.17599,1.17619,1.17594,1.17594,7200000.0
2007-09-14 05:53:00,1.1761,1.17624,1.1761,1.17613,5000000.0
2007-09-14 05:54:00,1.17611,1.17664,1.17591,1.17664,7000000.0
2007-09-14 05:55:00,1.177,1.177,1.177,1.177,9600000.0
2007-09-14 05:56:00,1.1769,1.1772,1.1769,1.177,9600000.0
2007-09-14 05:57:00,1.1771,1.1771,1.177,1.1771,9600000.0
2007-09-14 05:58:00,1.17597,1.17608,1.17597,1.17605,9600000.0
2007-09-14 05:59:00,1.1771,1.1771,1.1771,1.1771,6800000.0
2007-09-14 06:00:00,1.17632,1.17635,1.17625,1.17625,6800000.0
2007-09-14 06:01:00,1.17636,1.17636,1.17617,1.17617,5600000.0
2007-09-14 06:02:00,1.17597,1.17597,1.17513,1.17513,8800000.0
2007-09-14 06:04:00,1.17503,1.17513,1.17494,1.17508,18600000.0
2007-09-14 06:05:00,1.17568,1.17663,1.17568,1.17611,10600000.0
2007-09-14 06:06:00,1.17615,1.17662,1.17589,1.17639,25600000.0
2007-09-14 06:07:00,1.17608,1.17637,1.17608,1.1763,8200000.0
2007-09-14 06:08:00,1.17638,1.17655,1.17635,1.17655,8600000.0
2007-09-14 06:09:00,1.17625,1.17625,1.17599,1.17612,11800000.0
2007-09-14 06:10:00,1.17619,1.17676,1.17594,1.17594,6400000.0
2007-09-14 06:11:00,1.17626,1.17626,1.17624,1.17624,3400000.0
2007-09-14 06:12:00,1.17643,1.17648,1.17635,1.17637,13800000.0
2007-09-14 06:13:00,1.17664,1.17685,1.17631,1.1766,20400000.0
2007-09-14 06:14:00,1.1761,1.1761,1.17565,1.17598,18400000.0
2007-09-14 06:15:00,1.1763,1.17641,1.1759,1.1759,24000000.0
2007-09-14 06:16:00,1.17597,1.17627,1.17587,1.17608,23600000.0
2007-09-14 06:17:00,1.17598,1.17681,1.17598,1.17681,12400000.0
2007-09-14 06:18:00,1.17649,1.17672,1.17649,1.17656,6600000.0
2007-09-14 06:19:00,1.17636,1.17646,1.17579,1.17604,7400000.0
2007-09-14 06:20:00,1.17657,1.1766,1.17624,1.17645,22400000.0
2007-09-14 06:21:00,1.17648,1.17662,1.17646,1.17646,10400000.0
2007-09-14 06:22:00,1.17663,1.17727,1.17639,1.17727,13400000.0
2007-09-14 06:23:00,1.17685,1.17719,1.17685,1.17719,10400000.0
2007-09-14 06:24:00,1.17675,1.17688,1.17663,1.17663,15200000.0
2007-09-14 06:25:00,1.17664,1.17689,1.17643,1.17674,12000000.0
2007-09-14 06:26:00,1.17645,1.17646,1.17633,1.17633,12000000.0
2007-09-14 06:27:00,1.17681,1.17685,1.17626,1.17651,10000000.0
2007-09-14 06:28:00,1.17651,1.17682,1.17634,1.17682,6400000.0
2007-09-14 06:29:00,1.17669,1.17688,1.17647,1.17688,11200000.0
2007-09-14 06:30:00,1.17671,1.17712,1.17664,1.17664,9800000.0
2007-09-14 06:31:00,1.17638,1.17665,1.17638,1.1765,19000000.0
2007-09-14 06:32:00,1.17646,1.17688,1.17646,1.17669,15200000.0
2007-09-14 06:33:00,1.17658,1.17695,1.17658,1.17695,6400000.0
2007-09-14 06:34:00,1.17712,1.17712,1.17659,1.17667,17400000.0
2007-09-14 06:35:00,1.17677,1.17715,1.17677,1.17704,13200000.0
2007-09-14 06:36:00,1.17697,1.17724,1.17693,1.17713,5200000.0
2007-09-14 06:37:00,1.178,1.178,1.1779,1.1779,13600000.0
2007-09-14 06:38:00,1.17731,1.17735,1.1771,1.17724,13600000.0
2007-09-14 06:39:00,1.17741,1.17783,1.17739,1.17755,18000000.0
2007-09-14 06:41:00,1.17722,1.1777,1.17708,1.17708,8000000.0
2007-09-14 06:42:00,1.17711,1.17719,1.17689,1.17689,12800000.0
2007-09-14 06:44:00,1.17682,1.17733,1.17682,1.17708,14000000.0
2007-09-14 06:46:00,1.17716,1.17759,1.17691,1.17691,16400000.0
2007-09-14 06:47:00,1.17733,1.17763,1.17733,1.1774,17800000.0
2007-09-14 06:48:00,1.17761,1.17771,1.17683,1.17683,10800000.0
2007-09-14 06:49:00,1.17692,1.17717,1.17656,1.17683,8400000.0
2007-09-14 06:50:00,1.1777,1.1777,1.1777,1.1777,14000000.0
2007-09-14 06:51:00,1.1776,1.1777,1.1776,1.1777,14000000.0
2007-09-14 06:52:00,1.17721,1.17721,1.17665,1.1771,14000000.0
2007-09-14 06:54:00,1.1779,1.1779,1.1779,1.1779,8400000.0
2007-09-14 06:55:00,1.17704,1.17727,1.17698,1.17698,8400000.0
2007-09-14 06:56:00,1.17704,1.17755,1.17693,1.17755,10800000.0
2007-09-14 06:57:00,1.17702,1.17726,1.17643,1.17643,14400000.0
2007-09-14 06:58:00,1.17648,1.17726,1.17648,1.17726,18400000.0
2007-09-14 06:59:00,1.17735,1.17748,1.17694,1.17736,7400000.0
2007-09-14 07:00:00,1.17739,1.17742,1.17715,1.1772,8800000.0
2007-09-14 07:01:00,1.17717,1.17743,1.17677,1.17677,14000000.0
2007-09-14 07:02:00,1.17676,1.17727,1.17676,1.17688,17600000.0
2007-09-14 07:03:00,1.17685,1.17726,1.17685,1.17717,20200000.0
2007-09-14 07:04:00,1.17689,1.17715,1.17685,1.17707,25600000.0
2007-09-14 07:05:00,1.17691,1.17716,1.17665,1.17672,12600000.0
2007-09-14 07:07:00,1.1778,1.1778,1.1777,1.1778,35600000.0
2007-09-14 07:08:00,1.17663,1.17736,1.17663,1.17697,35600000.0
2007-09-14 07:09:00,1.17757,1.17757,1.17696,1.17738,18000000.0
2007-09-14 07:10:00,1.17697,1.17735,1.17693,1.17693,12800000.0
2007-09-14 07:11:00,1.17667,1.17734,1.17661,1.17734,9600000.0
2007-09-14 07:12:00,1.1769,1.17691,1.17658,1.1766,16400000.0
2007-09-14 07:13:00,1.17659,1.1772,1.17659,1.17666,12400000.0
2007-09-14 07:14:00,1.17678,1.17707,1.17678,1.1769,15400000.0
2007-09-14 07:15:00,1.17722,1.17722,1.17672,1.17672,13800000.0
2007-09-14 07:16:00,1.17722,1.17793,1.17722,1.17778,14000000.0
2007-09-14 07:17:00,1.17773,1.17802,1.17737,1.17763,11800000.0
2007-09-14 07:19:00,1.17711,1.17766,1.17711,1.17722,17200000.0
2007-09-14 07:20:00,1.17762,1.17762,1.17721,1.17727,16800000.0
2007-09-14 07:21:00,1.17722,1.17722,1.17673,1.17673,19000000.0
2007-09-14 07:22:00,1.1768,1.17733,1.1768,1.17691,9000000.0
2007-09-14 07:23:00,1.17703,1.17713,1.17689,1.17693,11200000.0
2007-09-14 07:24:00,1.17713,1.17734,1.17708,1.17708,18400000.0
2007-09-14 07:25:00,1.17691,1.17723,1.17691,1.17723,7400000.0
2007-09-14 07:26:00,1.1781,1.1783,1.178,1.1782,10400000.0
2007-09-14 07:27:00,1.17721,1.17775,1.17717,1.17755,10400000.0
2007-09-14 07:28:00,1.17744,1.17744,1.17718,1.17718,3600000.0
2007-09-14 07:29:00,1.17732,1.17732,1.17712,1.17712,7600000.0
2007-09-14 07:30:00,1.17749,1.17777,1.17732,1.17777,14000000.0
2007-09-14 07:31:00,1.17708,1.17754,1.17708,1.17728,20000000.0
2007-09-14 07:32:00,1.17713,1.17783,1.17706,1.17731,21400000.0
2007-09-14 07:33:00,1.17683,1.17711,1.17626,1.17711,27800000.0
2007-09-14 07:34:00,1.17737,1.17737,1.17702,1.17702,22600000.0
2007-09-14 07:35:00,1.178,1.178,1.1779,1.178,7600000.0
2007-09-14 07:36:00,1.177,1.17766,1.177,1.17708,7600000.0
2007-09-14 07:37:00,1.17705,1.17726,1.1768,1.17709,22800000.0
2007-09-14 07:38:00,1.17707,1.17723,1.17685,1.17685,11600000.0
2007-09-14 07:39:00,1.17667,1.17738,1.17667,1.17738,19800000.0
2007-09-14 07:40:00,1.177,1.17746,1.177,1.17746,8800000.0
2007-09-14 07:41:00,1.17768,1.17787,1.17755,1.17762,19200000.0
2007-09-14 07:42:00,1.17767,1.17792,1.17662,1.17728,15400000.0
2007-09-14 07:43:00,1.17678,1.17709,1.17651,1.17651,32200000.0
2007-09-14 07:44:00,1.17657,1.17657,1.17613,1.17625,17000000.0
2007-09-14 07:45:00,1.17593,1.17645,1.17593,1.17645,8600000.0
2007-09-14 07:46:00,1.17596,1.17669,1.17596,1.17669,29600000.0
2007-09-14 07:47:00,1.17633,1.17651,1.17603,1.17618,22600000.0
2007-09-14 07:48:00,1.1765,1.1766,1.1764,1.1765,5600000.0
2007-09-14 07:49:00,1.17594,1.17617,1.17594,1.17616,5600000.0
2007-09-14 07:50:00,1.17625,1.17625,1.17576,1.17622,11800000.0
2007-09-14 07:51:00,1.17607,1.17648,1.17607,1.17648,13400000.0
2007-09-14 07:52:00,1.17638,1.1765,1.17616,1.17617,17400000.0
2007-09-14 07:53:00,1.1761,1.17634,1.17593,1.17629,13000000.0
2007-09-14 07:54:00,1.17631,1.17631,1.17609,1.17625,12400000.0
2007-09-14 07:55:00,1.17595,1.17626,1.17593,1.17626,10600000.0
2007-09-14 07:56:00,1.17643,1.17661,1.17589,1.17616,14600000.0
2007-09-14 07:57:00,1.176,1.17649,1.17593,1.17617,30600000.0
2007-09-14 07:58:00,1.17592,1.17733,1.17592,1.17724,18800000.0
2007-09-14 07:59:00,1.17798,1.17798,1.17725,1.17738,18400000.0
2007-09-14 08:00:00,1.17743,1.17749,1.1772,1.17726,19600000.0
2007-09-14 08:01:00,1.17748,1.17777,1.17718,1.17743,9000000.0
2007-09-14 08:02:00,1.17702,1.17761,1.1766,1.17715,24800000.0
2007-09-14 08:03:00,1.17687,1.17721,1.17685,1.177,13600000.0
2007-09-14 08:04:00,1.17684,1.17712,1.17667,1.17712,31200000.0
2007-09-14 08:05:00,1.17693,1.17696,1.17592,1.17592,8800000.0
2007-09-14 08:06:00,1.1761,1.17704,1.1761,1.17681,15800000.0
2007-09-14 08:07:00,1.17632,1.17702,1.1763,1.17702,18600000.0
2007-09-14 08:08:00,1.17669,1.17714,1.17631,1.17653,15600000.0
2007-09-14 08:09:00,1.17673,1.17679,1.17649,1.17649,15400000.0
2007-09-14 08:10:00,1.17673,1.17673,1.17606,1.17639,8600000.0
2007-09-14 08:11:00,1.17673,1.1769,1.17652,1.1766,10600000.0
2007-09-14 08:12:00,1.17635,1.17645,1.17623,1.17636,8600000.0
2007-09-14 08:13:00,1.17614,1.17654,1.17614,1.17654,3200000.0
2007-09-14 08:14:00,1.17605,1.17645,1.17602,1.17611,16200000.0
2007-09-14 08:15:00,1.17593,1.17618,1.17593,1.17613,13000000.0
2007-09-14 08:16:00,1.17605,1.17678,1.17605,1.17637,7800000.0
2007-09-14 08:17:00,1.17634,1.17648,1.1761,1.17621,11000000.0
2007-09-14 08:18:00,1.17578,1.17613,1.17578,1.17587,13800000.0
2007-09-14 08:19:00,1.17584,1.17619,1.17549,1.17555,16800000.0
2007-09-14 08:20:00,1.17532,1.17584,1.17532,1.17553,11000000.0
2007-09-14 08:21:00,1.17535,1.17535,1.17518,1.17518,2000000.0
2007-09-14 08:22:00,1.17595,1.17598,1.17566,1.17598,6200000.0
2007-09-14 08:23:00,1.17581,1.17603,1.17573,1.17588,12200000.0
2007-09-14 08:24:00,1.17551,1.17585,1.17541,1.17564,17200000.0
2007-09-14 08:25:00,1.17591,1.17593,1.17563,1.17573,22200000.0
2007-09-14 08:26:00,1.17578,1.17603,1.17545,1.17568,12200000.0
2007-09-14 08:27:00,1.17583,1.17609,1.17579,1.17599,13000000.0
2007-09-14 08:28:00,1.17569,1.17598,1.17553,1.17553,18200000.0
2007-09-14 08:29:00,1.17552,1.17574,1.17488,1.17574,19200000.0
2007-09-14 08:30:00,1.17511,1.17567,1.17508,1.1754,17600000.0
2007-09-14 08:31:00,1.17536,1.17536,1.17518,1.17524,12000000.0
2007-09-14 08:32:00,1.17541,1.17629,1.17518,1.17629,18200000.0
2007-09-14 08:33:00,1.17558,1.17609,1.17552,1.17584,17600000.0
2007-09-14 08:34:00,1.17592,1.17627,1.17579,1.17627,11400000.0
2007-09-14 08:35:00,1.17561,1.17561,1.17552,1.17552,4400000.0
2007-09-14 08:36:00,1.17564,1.17595,1.17562,1.17575,11000000.0
2007-09-14 08:37:00,1.17605,1.17631,1.17592,1.17597,23400000.0
2007-09-14 08:38:00,1.17598,1.17642,1.17598,1.17607,7200000.0
2007-09-14 08:39:00,1.17615,1.17651,1.17594,1.176,18400000.0
2007-09-14 08:40:00,1.1764,1.17657,1.17621,1.17647,18200000.0
2007-09-14 08:41:00,1.17651,1.17651,1.17616,1.17616,14400000.0
2007-09-14 08:42:00,1.1761,1.17644,1.1761,1.17636,13800000.0
2007-09-14 08:43:00,1.17599,1.17621,1.17599,1.17605,9000000.0
2007-09-14 08:44:00,1.17612,1.17634,1.17612,1.17634,11600000.0
2007-09-14 08:45:00,1.17627,1.17643,1.17584,1.17643,20400000.0
2007-09-14 08:46:00,1.17636,1.17652,1.17623,1.17623,15400000.0
2007-09-14 08:47:00,1.17624,1.17664,1.17539,1.17539,30600000.0
2007-09-14 08:48:00,1.17538,1.17561,1.17516,1.17561,12200000.0
2007-09-14 08:49:00,1.17499,1.17539,1.17456,1.17486,24200000.0
2007-09-14 08:50:00,1.17483,1.17533,1.17483,1.17526,10200000.0
2007-09-14 08:51:00,1.17479,1.17482,1.17453,1.17482,19200000.0
2007-09-14 08:52:00,1.17457,1.17517,1.17437,1.17516,15000000.0
2007-09-14 08:53:00,1.17471,1.17522,1.17471,1.17494,9400000.0
2007-09-14 08:54:00,1.17496,1.17517,1.17476,1.17492,16000000.0
2007-09-14 08:55:00,1.17516,1.17528,1.17477,1.17477,15800000.0
2007-09-14 08:56:00,1.17503,1.17531,1.17468,1.17531,16800000.0
2007-09-14 08:57:00,1.17515,1.17553,1.17491,1.17513,13800000.0
2007-09-14 08:58:00,1.17538,1.17558,1.17523,1.17549,20800000.0
2007-09-14 08:59:00,1.17491,1.1751,1.17473,1.17487,16200000.0
2007-09-14 09:00:00,1.17505,1.17551,1.17505,1.17528,21600000.0
2007-09-14 09:01:00,1.17528,1.17569,1.1752,1.17557,9200000.0
2007-09-14 09:02:00,1.17512,1.1761,1.17512,1.1761,9000000.0
2007-09-14 09:03:00,1.17639,1.17656,1.176,1.17656,8000000.0
2007-09-14 09:04:00,1.17618,1.1764,1.1759,1.17612,23200000.0
2007-09-14 09:05:00,1.17568,1.17598,1.17566,1.17593,15800000.0
2007-09-14 09:06:00,1.17637,1.17637,1.17627,1.17627,3200000.0
2007-09-14 09:07:00,1.17571,1.17636,1.17547,1.17636,13800000.0
2007-09-14 09:08:00,1.17614,1.17648,1.17581,1.17594,23200000.0
2007-09-14 09:09:00,1.1757,1.17601,1.1757,1.1758,5600000.0
2007-09-14 09:10:00,1.17584,1.17602,1.17575,1.17597,10000000.0
2007-09-14 09:11:00,1.17602,1.17706,1.17602,1.17706,27400000.0
2007-09-14 09:12:00,1.17734,1.17734,1.17699,1.17713,25000000.0
2007-09-14 09:13:00,1.1769,1.17697,1.1769,1.17697,27000000.0
2007-09-14 09:14:00,1.17712,1.17726,1.17694,1.17726,14000000.0
2007-09-14 09:15:00,1.17711,1.17711,1.17676,1.17681,14800000.0
2007-09-14 09:16:00,1.1768,1.17723,1.1768,1.17723,13000000.0
2007-09-14 09:17:00,1.17674,1.17722,1.1767,1.17722,8800000.0
2007-09-14 09:18:00,1.17691,1.17721,1.17672,1.17672,15800000.0
2007-09-14 09:19:00,1.1767,1.17695,1.17654,1.1767,23600000.0
2007-09-14 09:20:00,1.177,1.17737,1.17664,1.17667,16600000.0
2007-09-14 09:21:00,1.17656,1.17656,1.17618,1.17646,14600000.0
2007-09-14 09:22:00,1.17661,1.17691,1.17642,1.17642,20200000.0
2007-09-14 09:23:00,1.17672,1.17713,1.17672,1.17674,15200000.0
2007-09-14 09:24:00,1.17696,1.17725,1.17677,1.17699,16600000.0
2007-09-14 09:25:00,1.17687,1.1771,1.17687,1.1771,13000000.0
2007-09-14 09:26:00,1.1774,1.1774,1.17712,1.17727,10800000.0
2007-09-14 09:27:00,1.17727,1.17727,1.17702,1.17702,18400000.0
2007-09-14 09:28:00,1.17704,1.17741,1.17691,1.17728,18400000.0
2007-09-14 09:29:00,1.17693,1.17729,1.17693,1.17704,17800000.0
2007-09-14 09:30:00,1.17704,1.17708,1.1769,1.17708,10000000.0
2007-09-14 09:31:00,1.17695,1.17767,1.17694,1.17767,23600000.0
2007-09-14 09:32:00,1.17722,1.1774,1.17716,1.17735,13200000.0
2007-09-14 09:33:00,1.1771,1.1771,1.1765,1.1765,37000000.0
2007-09-14 09:34:00,1.17717,1.17735,1.17668,1.17688,14000000.0
2007-09-14 09:35:00,1.1767,1.17684,1.17654,1.17684,17400000.0
2007-09-14 09:36:00,1.17722,1.17772,1.1771,1.1771,17800000.0
2007-09-14 09:37:00,1.17693,1.17709,1.17688,1.17709,14800000.0
2007-09-14 09:38:00,1.17727,1.17752,1.17713,1.17752,20400000.0
2007-09-14 09:40:00,1.17713,1.17754,1.17708,1.1773,16200000.0
2007-09-14 09:41:00,1.17763,1.17784,1.17763,1.1778,6800000.0
2007-09-14 09:42:00,1.17728,1.17813,1.17728,1.17813,23000000.0
2007-09-14 09:43:00,1.17834,1.17834,1.17803,1.1782,13600000.0
2007-09-14 09:44:00,1.17832,1.17884,1.17818,1.17884,11600000.0
2007-09-14 09:45:00,1.17819,1.17838,1.17812,1.17812,22200000.0
2007-09-14 09:46:00,1.17782,1.17806,1.17753,1.17765,23800000.0
2007-09-14 09:47:00,1.17734,1.17775,1.17715,1.17775,12400000.0
2007-09-14 09:48:00,1.17766,1.17766,1.17711,1.17711,17400000.0
2007-09-14 09:49:00,1.17711,1.17784,1.17711,1.1776,25200000.0
2007-09-14 09:50:00,1.17729,1.17775,1.17729,1.17739,16800000.0
2007-09-14 09:51:00,1.17769,1.17805,1.17763,1.1778,11400000.0
2007-09-14 09:52:00,1.17751,1.17765,1.17713,1.17765,17200000.0
2007-09-14 09:53:00,1.17745,1.17757,1.1769,1.1774,22200000.0
2007-09-14 09:54:00,1.17717,1.1776,1.17715,1.1776,21600000.0
2007-09-14 09:55:00,1.17771,1.17829,1.17771,1.17801,15800000.0
2007-09-14 09:56:00,1.17849,1.17866,1.17837,1.17837,8200000.0
2007-09-14 09:57:00,1.17857,1.17892,1.17832,1.17857,18400000.0
2007-09-14 09:58:00,1.17861,1.17886,1.17861,1.17886,8800000.0
2007-09-14 09:59:00,1.17889,1.17889,1.17829,1.17869,16200000.0
2007-09-14 10:00:00,1.17881,1.17889,1.17829,1.17887,13200000.0
2007-09-14 10:01:00,1.17887,1.17888,1.17841,1.17858,21400000.0
2007-09-14 10:02:00,1.17861,1.17871,1.1778,1.17817,13600000.0
2007-09-14 10:03:00,1.17796,1.17805,1.17768,1.17797,15200000.0
2007-09-14 10:04:00,1.17782,1.17819,1.17768,1.17819,14600000.0
2007-09-14 10:05:00,1.17845,1.17887,1.1784,1.17885,10800000.0
2007-09-14 10:06:00,1.17874,1.17874,1.17774,1.17799,15800000.0
2007-09-14 10:07:00,1.17772,1.17819,1.17721,1.17721,30600000.0
2007-09-14 10:08:00,1.1773,1.17737,1.17692,1.17721,11600000.0
2007-09-14 10:09:00,1.17703,1.17735,1.17693,1.17713,13200000.0
2007-09-14 10:10:00,1.17726,1.17726,1.17675,1.17717,11400000.0
2007-09-14 10:11:00,1.17696,1.17705,1.17683,1.17683,10800000.0
2007-09-14 10:12:00,1.17681,1.17707,1.17676,1.17676,20400000.0
2007-09-14 10:13:00,1.17654,1.17683,1.17643,1.1766,18600000.0
2007-09-14 10:14:00,1.17634,1.1766,1.17593,1.17597,38000000.0
2007-09-14 10:15:00,1.17609,1.17667,1.17571,1.17667,15200000.0
2007-09-14 10:16:00,1.17652,1.17691,1.17646,1.17655,32800000.0
2007-09-14 10:17:00,1.17616,1.17661,1.17616,1.17643,14400000.0
2007-09-14 10:18:00,1.17634,1.17645,1.1759,1.17624,17000000.0
2007-09-14 10:19:00,1.17655,1.177,1.17655,1.17687,13000000.0
2007-09-14 10:20:00,1.17697,1.1773,1.17689,1.17698,16200000.0
2007-09-14 10:21:00,1.17613,1.17655,1.17602,1.17604,22400000.0
2007-09-14 10:22:00,1.17597,1.17655,1.17597,1.17655,18600000.0
2007-09-14 10:23:00,1.1758,1.1762,1.17576,1.17607,21800000.0
2007-09-14 10:24:00,1.17602,1.17638,1.17595,1.17617,18400000.0
2007-09-14 10:25:00,1.17633,1.17667,1.176,1.17611,16400000.0
2007-09-14 10:26:00,1.17648,1.17648,1.1761,1.1761,18400000.0
2007-09-14 10:27:00,1.17633,1.17633,1.17508,1.17572,14200000.0
2007-09-14 10:28:00,1.17596,1.1763,1.17568,1.17568,17200000.0
2007-09-14 10:29:00,1.17577,1.17634,1.17568,1.17585,11600000.0
2007-09-14 10:30:00,1.17632,1.17632,1.17582,1.17625,17400000.0
2007-09-14 10:31:00,1.17584,1.1761,1.17582,1.17595,14800000.0
2007-09-14 10:32:00,1.1761,1.17631,1.17582,1.17582,17400000.0
2007-09-14 10:33:00,1.17586,1.17644,1.17586,1.17605,32200000.0
2007-09-14 10:34:00,1.17567,1.17624,1.17567,1.17615,10000000.0
2007-09-14 10:35:00,1.17633,1.17636,1.17585,1.17636,27000000.0
2007-09-14 10:36:00,1.17642,1.17673,1.17623,1.17634,10800000.0
2007-09-14 10:37:00,1.17642,1.17667,1.17603,1.17628,25200000.0
2007-09-14 10:38:00,1.17658,1.17662,1.17612,1.17637,13600000.0
2007-09-14 10:39:00,1.17642,1.17676,1.17642,1.1765,20400000.0
2007-09-14 10:40:00,1.1771,1.1771,1.177,1.1771,25000000.0
2007-09-14 10:41:00,1.1762,1.17691,1.1762,1.17649,25000000.0
2007-09-14 10:42:00,1.17675,1.17717,1.17665,1.17717,13200000.0
2007-09-14 10:43:00,1.17697,1.17702,1.17667,1.17667,14800000.0
2007-09-14 10:44:00,1.17682,1.17692,1.17663,1.17692,10400000.0
2007-09-14 10:45:00,1.17705,1.17726,1.17664,1.17664,15600000.0
2007-09-14 10:46:00,1.17637,1.17662,1.17604,1.17662,16200000.0
2007-09-14 10:47:00,1.17629,1.17653,1.17583,1.17596,14400000.0
2007-09-14 10:48:00,1.17674,1.17681,1.17623,1.17681,12400000.0
2007-09-14 10:49:00,1.17632,1.17683,1.17629,1.17629,15200000.0
2007-09-14 10:50:00,1.17608,1.17611,1.17586,1.17611,24400000.0
2007-09-14 10:51:00,1.17623,1.17623,1.17598,1.17606,13800000.0
2007-09-14 10:52:00,1.1764,1.1765,1.1763,1.1765,14400000.0
2007-09-14 10:53:00,1.17598,1.17598,1.17563,1.17563,14400000.0
2007-09-14 10:54:00,1.17548,1.17604,1.17548,1.17579,19600000.0
2007-09-14 10:55:00,1.1758,1.1758,1.1758,1.1758,10600000.0
2007-09-14 10:57:00,1.1759,1.1759,1.1759,1.1759,10600000.0
2007-09-14 10:58:00,1.17527,1.17547,1.17513,1.17547,10600000.0
2007-09-14 10:59:00,1.17544,1.17633,1.17544,1.17557,21000000.0
2007-09-14 11:00:00,1.17591,1.17624,1.17566,1.17624,28400000.0
2007-09-14 11:01:00,1.17624,1.1768,1.176,1.17656,29600000.0
2007-09-14 11:02:00,1.17614,1.1763,1.1758,1.17613,19200000.0
2007-09-14 11:03:00,1.17643,1.17659,1.17599,1.17641,20800000.0
2007-09-14 11:04:00,1.17636,1.17728,1.17636,1.17728,15600000.0
2007-09-14 11:05:00,1.17766,1.17786,1.17738,1.1774,23000000.0
2007-09-14 11:06:00,1.17751,1.17752,1.17694,1.17694,11000000.0
2007-09-14 11:07:00,1.17656,1.17738,1.17613,1.17682,13600000.0
2007-09-14 11:08:00,1.17692,1.1772,1.17692,1.17708,16000000.0
2007-09-14 11:09:00,1.17754,1.17754,1.17703,1.1772,11400000.0
2007-09-14 11:10:00,1.17719,1.17722,1.17662,1.17679,23600000.0
2007-09-14 11:11:00,1.17631,1.17747,1.17631,1.17688,8600000.0
2007-09-14 11:12:00,1.17689,1.17717,1.17677,1.17704,21000000.0
2007-09-14 11:13:00,1.17705,1.17746,1.17695,1.17706,18200000.0
2007-09-14 11:14:00,1.17709,1.17709,1.17667,1.17674,16200000.0
2007-09-14 11:15:00,1.17679,1.17702,1.17665,1.17702,13200000.0
2007-09-14 11:16:00,1.17681,1.17714,1.17673,1.17673,13200000.0
2007-09-14 11:17:00,1.17669,1.177,1.17659,1.177,18200000.0
2007-09-14 11:18:00,1.17682,1.17687,1.17654,1.17669,24400000.0
2007-09-14 11:19:00,1.17764,1.17776,1.17702,1.17735,10000000.0
2007-09-14 11:20:00,1.17698,1.1771,1.17692,1.17692,11600000.0
2007-09-14 11:21:00,1.17714,1.17724,1.17677,1.177,20400000.0
2007-09-14 11:22:00,1.1776,1.1776,1.1773,1.1775,23200000.0
2007-09-14 11:23:00,1.17733,1.17733,1.17699,1.17709,23200000.0
2007-09-14 11:24:00,1.17693,1.17715,1.17692,1.17704,12600000.0
2007-09-14 11:25:00,1.17687,1.17713,1.17654,1.17696,18000000.0
2007-09-14 11:26:00,1.17672,1.17718,1.17672,1.17689,15600000.0
2007-09-14 11:27:00,1.17717,1.17744,1.17711,1.17744,13000000.0
2007-09-14 11:28:00,1.17736,1.17757,1.17693,1.17693,10200000.0
2007-09-14 11:29:00,1.1775,1.1775,1.17647,1.17652,28800000.0
2007-09-14 11:30:00,1.17694,1.1771,1.17658,1.17658,20400000.0
2007-09-14 11:31:00,1.17687,1.17758,1.17687,1.17758,19000000.0
2007-09-14 11:32:00,1.17746,1.17762,1.17737,1.17742,17000000.0
2007-09-14 11:34:00,1.178,1.1781,1.178,1.1781,12200000.0
2007-09-14 11:35:00,1.17759,1.17759,1.17687,1.17687,12200000.0
2007-09-14 11:36:00,1.17671,1.17725,1.17667,1.17714,8400000.0
2007-09-14 11:37:00,1.17718,1.17752,1.17701,1.17752,15400000.0
2007-09-14 11:38:00,1.17774,1.17784,1.17722,1.17769,15200000.0
2007-09-14 11:39:00,1.17685,1.17746,1.17678,1.17746,16400000.0
2007-09-14 11:40:00,1.17711,1.17732,1.1771,1.17716,13200000.0
2007-09-14 11:41:00,1.17702,1.17715,1.17671,1.1769,22600000.0
2007-09-14 11:42:00,1.17713,1.17755,1.17705,1.17724,14200000.0
2007-09-14 11:43:00,1.17726,1.17745,1.1769,1.1769,18600000.0
2007-09-14 11:44:00,1.17688,1.17688,1.17641,1.17667,18800000.0
2007-09-14 11:45:00,1.17671,1.17688,1.17663,1.17669,22800000.0
2007-09-14 11:46:00,1.17654,1.17678,1.17654,1.17678,10000000.0
2007-09-14 11:47:00,1.17688,1.17688,1.17656,1.17676,37400000.0
2007-09-14 11:48:00,1.17674,1.17709,1.17653,1.17669,19200000.0
2007-09-14 11:49:00,1.17625,1.17637,1.17613,1.17616,15600000.0
2007-09-14 11:50:00,1.1762,1.17649,1.17615,1.17615,18400000.0
2007-09-14 11:51:00,1.1761,1.17663,1.17588,1.17663,30600000.0
2007-09-14 11:52:00,1.17642,1.1769,1.17626,1.1769,25400000.0
2007-09-14 11:53:00,1.17706,1.17706,1.17654,1.17686,13400000.0
2007-09-14 11:54:00,1.17761,1.17761,1.17682,1.17697,19000000.0
2007-09-14 11:55:00,1.17728,1.17761,1.17702,1.17707,13600000.0
2007-09-14 11:56:00,1.17683,1.17727,1.17653,1.17727,17600000.0
2007-09-14 11:57:00,1.1771,1.1771,1.17663,1.17699,23200000.0
2007-09-14 11:58:00,1.17709,1.17736,1.17703,1.17707,18800000.0
2007-09-14 11:59:00,1.17735,1.17743,1.17692,1.17743,20400000.0
2007-09-14 12:00:00,1.1773,1.1774,1.1773,1.1774,16000000.0
2007-09-14 12:01:00,1.17681,1.17713,1.17642,1.17713,16000000.0
2007-09-14 12:02:00,1.17738,1.17738,1.17689,1.17708,19800000.0
2007-09-14 12:03:00,1.17694,1.17731,1.17665,1.17697,34200000.0
2007-09-14 12:04:00,1.17677,1.17727,1.17643,1.17666,12800000.0
2007-09-14 12:05:00,1.17697,1.17715,1.1766,1.17711,28000000.0
2007-09-14 12:06:00,1.17692,1.17694,1.17657,1.17686,15200000.0
2007-09-14 12:07:00,1.17702,1.17702,1.17635,1.17644,19200000.0
2007-09-14 12:08:00,1.17682,1.17682,1.17619,1.1763,11600000.0
2007-09-14 12:09:00,1.17645,1.17659,1.17609,1.17609,19200000.0
2007-09-14 12:10:00,1.1761,1.17701,1.1761,1.17701,10400000.0
2007-09-14 12:11:00,1.17674,1.17674,1.17632,1.1764,13000000.0
2007-09-14 12:12:00,1.17652,1.17696,1.17624,1.17696,16800000.0
2007-09-14 12:13:00,1.17642,1.17642,1.17608,1.17628,19600000.0
2007-09-14 12:14:00,1.17561,1.17629,1.17561,1.17625,15400000.0
2007-09-14 12:15:00,1.17595,1.17616,1.17593,1.17593,13800000.0
2007-09-14 12:16:00,1.17589,1.17641,1.17587,1.17601,13000000.0
2007-09-14 12:17:00,1.17626,1.17626,1.17565,1.17584,14600000.0
2007-09-14 12:18:00,1.17614,1.17615,1.1759,1.1759,9000000.0
2007-09-14 12:19:00,1.17585,1.17617,1.17564,1.17564,15000000.0
2007-09-14 12:20:00,1.17554,1.17599,1.17552,1.17599,26000000.0
2007-09-14 12:21:00,1.17612,1.17612,1.17532,1.17596,24200000.0
2007-09-14 12:22:00,1.17592,1.17622,1.17557,1.17622,17000000.0
2007-09-14 12:23:00,1.17627,1.17647,1.17606,1.17634,20000000.0
2007-09-14 12:24:00,1.17615,1.17644,1.17566,1.17644,36000000.0
2007-09-14 12:25:00,1.17578,1.17601,1.1757,1.17601,22200000.0
2007-09-14 12:26:00,1.17609,1.17609,1.17541,1.17553,14600000.0
2007-09-14 12:27:00,1.17605,1.17623,1.17578,1.17623,11400000.0
2007-09-14 12:28:00,1.1762,1.17628,1.17555,1.17628,15600000.0
2007-09-14 12:29:00,1.17628,1.17628,1.1758,1.17588,32000000.0
2007-09-14 12:30:00,1.17591,1.17591,1.17539,1.17539,13200000.0
2007-09-14 12:31:00,1.17557,1.17587,1.17537,1.17587,21000000.0
2007-09-14 12:32:00,1.17567,1.17571,1.17529,1.17541,120600000.0
2007-09-14 12:33:00,1.17511,1.17553,1.17511,1.17521,13600000.0
2007-09-14 12:34:00,1.17532,1.17551,1.1753,1.17536,17800000.0
2007-09-14 12:35:00,1.17562,1.17563,1.17528,1.17531,18000000.0
2007-09-14 12:36:00,1.17565,1.17575,1.17551,1.17551,15400000.0
2007-09-14 12:37:00,1.17565,1.17565,1.17546,1.17549,6800000.0
2007-09-14 12:38:00,1.17531,1.1757,1.17524,1.1757,15200000.0
2007-09-14 12:39:00,1.17527,1.17543,1.17496,1.17519,9800000.0
2007-09-14 12:40:00,1.17543,1.17549,1.17502,1.17542,13800000.0
2007-09-14 12:41:00,1.1762,1.1762,1.1761,1.1761,22200000.0
2007-09-14 12:42:00,1.17555,1.17555,1.17484,1.17516,22200000.0
2007-09-14 12:43:00,1.17527,1.17548,1.1751,1.1751,6800000.0
2007-09-14 12:44:00,1.17554,1.1756,1.17531,1.17534,17200000.0
2007-09-14 12:45:00,1.17533,1.17586,1.17522,1.17562,26000000.0
2007-09-14 12:46:00,1.17536,1.17537,1.1752,1.1752,4200000.0
2007-09-14 12:47:00,1.17511,1.17544,1.17477,1.17502,27800000.0
2007-09-14 12:48:00,1.17457,1.17514,1.17443,1.17485,11800000.0
2007-09-14 12:49:00,1.17489,1.1753,1.17489,1.17505,16800000.0
2007-09-14 12:50:00,1.17502,1.17525,1.175,1.17525,23200000.0
2007-09-14 12:51:00,1.17503,1.17542,1.17463,1.17465,13800000.0
2007-09-14 12:52:00,1.17468,1.17475,1.17423,1.17423,17400000.0
2007-09-14 12:53:00,1.17442,1.17451,1.17415,1.17437,22600000.0
2007-09-14 12:54:00,1.17484,1.17484,1.17423,1.17428,21800000.0
2007-09-14 12:55:00,1.17447,1.17466,1.17414,1.17414,19600000.0
2007-09-14 12:56:00,1.17441,1.17449,1.1742,1.17433,27200000.0
2007-09-14 12:57:00,1.17458,1.17491,1.1745,1.17463,25800000.0
2007-09-14 12:58:00,1.17505,1.17549,1.17505,1.17512,11200000.0
2007-09-14 12:59:00,1.17518,1.17532,1.1749,1.17508,9600000.0
2007-09-14 13:00:00,1.17522,1.17537,1.1752,1.1752,16400000.0
2007-09-14 13:01:00,1.17549,1.17562,1.17512,1.17537,11000000.0
2007-09-14 13:02:00,1.17516,1.1753,1.17509,1.17509,9400000.0
2007-09-14 13:03:00,1.17536,1.17548,1.17536,1.17548,5200000.0
2007-09-14 13:04:00,1.17546,1.17579,1.17511,1.17523,26800000.0
2007-09-14 13:05:00,1.17532,1.17532,1.17462,1.17504,22600000.0
2007-09-14 13:06:00,1.17485,1.17553,1.17485,1.17553,12000000.0
2007-09-14 13:07:00,1.17542,1.17574,1.1751,1.1751,20600000.0
2007-09-14 13:08:00,1.17479,1.17554,1.17479,1.17529,11000000.0
2007-09-14 13:09:00,1.17528,1.17547,1.17527,1.17527,11600000.0
2007-09-14 13:10:00,1.17546,1.17582,1.17522,1.17524,14400000.0
2007-09-14 13:11:00,1.1758,1.1762,1.1758,1.1759,21400000.0
2007-09-14 13:12:00,1.176,1.176,1.1759,1.176,21400000.0
2007-09-14 13:13:00,1.17551,1.17551,1.17471,1.17471,21400000.0
2007-09-14 13:14:00,1.17454,1.17489,1.17454,1.17489,16400000.0
2007-09-14 13:15:00,1.17497,1.17497,1.17486,1.17486,3200000.0
2007-09-14 13:16:00,1.17462,1.17464,1.17438,1.17464,10000000.0
2007-09-14 13:17:00,1.17419,1.17443,1.1738,1.17402,18400000.0
2007-09-14 13:18:00,1.17388,1.17407,1.17327,1.17362,21200000.0
2007-09-14 13:19:00,1.17354,1.17384,1.1735,1.17371,22800000.0
2007-09-14 13:20:00,1.17436,1.17436,1.17348,1.17364,20800000.0
2007-09-14 13:21:00,1.17408,1.17446,1.17405,1.17422,27200000.0
2007-09-14 13:22:00,1.17387,1.17489,1.17375,1.17489,25400000.0
2007-09-14 13:23:00,1.17465,1.17465,1.17419,1.17433,9400000.0
2007-09-14 13:24:00,1.17403,1.17468,1.17402,1.17468,22000000.0
2007-09-14 13:25:00,1.17482,1.17523,1.17448,1.17448,19400000.0
2007-09-14 13:26:00,1.17475,1.17491,1.1745,1.17473,15800000.0
2007-09-14 13:27:00,1.17439,1.17461,1.1741,1.1741,14600000.0
2007-09-14 13:28:00,1.17439,1.17442,1.17415,1.17418,79200000.0
2007-09-14 13:29:00,1.17477,1.1748,1.1743,1.1743,21400000.0
2007-09-14 13:30:00,1.17457,1.17462,1.17436,1.17436,13000000.0
2007-09-14 13:31:00,1.17411,1.17483,1.17411,1.17429,13200000.0
2007-09-14 13:32:00,1.17403,1.17437,1.17364,1.17437,22400000.0
2007-09-14 13:33:00,1.17377,1.17428,1.17377,1.17386,17000000.0
2007-09-14 13:34:00,1.17398,1.17414,1.17398,1.17399,18000000.0
2007-09-14 13:35:00,1.17451,1.17478,1.17418,1.17426,18400000.0
2007-09-14 13:36:00,1.17431,1.1748,1.17431,1.17439,20400000.0
2007-09-14 13:37:00,1.17451,1.17486,1.17437,1.17486,19400000.0
2007-09-14 13:38:00,1.1746,1.17482,1.17435,1.17463,22200000.0
2007-09-14 13:39:00,1.1749,1.1749,1.17424,1.17455,12400000.0
2007-09-14 13:40:00,1.17427,1.1749,1.17427,1.17439,25000000.0
2007-09-14 13:41:00,1.17443,1.17468,1.17443,1.17451,18400000.0
2007-09-14 13:42:00,1.17471,1.17511,1.17465,1.17491,26400000.0
2007-09-14 13:43:00,1.1754,1.1754,1.1753,1.1753,20400000.0
2007-09-14 13:44:00,1.17475,1.17519,1.1746,1.17483,20400000.0
2007-09-14 13:45:00,1.17462,1.1751,1.1746,1.17491,15400000.0
2007-09-14 13:46:00,1.17464,1.17475,1.17429,1.17429,14400000.0
2007-09-14 13:47:00,1.17448,1.17475,1.17431,1.17432,16200000.0
2007-09-14 13:48:00,1.1745,1.17478,1.17446,1.17448,15400000.0
2007-09-14 13:49:00,1.175,1.175,1.175,1.175,18200000.0
2007-09-14 13:50:00,1.17453,1.1747,1.17421,1.17458,18200000.0
2007-09-14 13:51:00,1.17414,1.17433,1.17408,1.17425,10600000.0
2007-09-14 13:52:00,1.17429,1.17469,1.17403,1.17469,12000000.0
2007-09-14 13:53:00,1.17456,1.17478,1.17443,1.17464,23400000.0
2007-09-14 13:54:00,1.17467,1.17488,1.17448,1.17463,18000000.0
2007-09-14 13:55:00,1.17442,1.17531,1.17442,1.17452,17800000.0
2007-09-14 13:56:00,1.17472,1.17472,1.17421,1.17421,48200000.0
2007-09-14 13:57:00,1.1745,1.17467,1.17399,1.17399,24200000.0
2007-09-14 13:58:00,1.17432,1.17456,1.17406,1.17453,18400000.0
2007-09-14 13:59:00,1.17443,1.17453,1.1742,1.17452,12800000.0
2007-09-14 14:00:00,1.17431,1.17484,1.17431,1.17461,43800000.0
2007-09-14 14:01:00,1.17445,1.17498,1.17427,1.17442,20200000.0
2007-09-14 14:02:00,1.17456,1.17497,1.17444,1.17497,14800000.0
2007-09-14 14:03:00,1.17504,1.17515,1.17464,1.17515,14000000.0
2007-09-14 14:04:00,1.17491,1.17514,1.17445,1.17463,10400000.0
2007-09-14 14:05:00,1.17479,1.17493,1.17458,1.17465,15200000.0
2007-09-14 14:06:00,1.17494,1.17519,1.17474,1.17474,10800000.0
2007-09-14 14:07:00,1.17478,1.17497,1.17435,1.17474,16600000.0
2007-09-14 14:08:00,1.17507,1.17529,1.1749,1.17529,16200000.0
2007-09-14 14:09:00,1.17498,1.17528,1.17476,1.17492,6800000.0
2007-09-14 14:10:00,1.17504,1.17527,1.17498,1.17527,23400000.0
2007-09-14 14:11:00,1.17517,1.17529,1.17476,1.17529,17000000.0
2007-09-14 14:12:00,1.17502,1.17538,1.17481,1.17527,20200000.0
2007-09-14 14:13:00,1.17549,1.17561,1.17478,1.17521,23400000.0
2007-09-14 14:14:00,1.17529,1.17546,1.17521,1.17521,20200000.0
2007-09-14 14:15:00,1.17508,1.17528,1.175,1.17528,13800000.0
2007-09-14 14:16:00,1.17569,1.17614,1.17537,1.17557,17000000.0
2007-09-14 14:17:00,1.1754,1.1757,1.17529,1.17529,6200000.0
2007-09-14 14:18:00,1.17493,1.17528,1.17493,1.17509,12200000.0
2007-09-14 14:19:00,1.17562,1.17589,1.17543,1.17589,55200000.0
2007-09-14 14:20:00,1.17565,1.1761,1.17538,1.17554,23000000.0
2007-09-14 14:21:00,1.17578,1.17614,1.17576,1.17613,30400000.0
2007-09-14 14:22:00,1.17581,1.17585,1.1754,1.17551,13400000.0
2007-09-14 14:23:00,1.17547,1.17601,1.17522,1.17579,21600000.0
2007-09-14 14:24:00,1.17555,1.17555,1.17486,1.17486,13000000.0
2007-09-14 14:25:00,1.17579,1.17606,1.17575,1.17606,34800000.0
2007-09-14 14:26:00,1.17578,1.17594,1.17553,1.17594,27200000.0
2007-09-14 14:27:00,1.17583,1.17636,1.17583,1.17587,15800000.0
2007-09-14 14:28:00,1.17594,1.17615,1.17553,1.17615,14000000.0
2007-09-14 14:29:00,1.1754,1.17575,1.17514,1.17549,17000000.0
2007-09-14 14:30:00,1.17499,1.17633,1.17499,1.17629,12400000.0
2007-09-14 14:31:00,1.17666,1.17666,1.1759,1.1759,18000000.0
2007-09-14 14:32:00,1.17574,1.1758,1.17482,1.17482,11600000.0
2007-09-14 14:33:00,1.1753,1.1764,1.17517,1.1764,12200000.0
2007-09-14 14:34:00,1.1762,1.1762,1.17536,1.17547,12200000.0
2007-09-14 14:35:00,1.17622,1.17738,1.17622,1.17681,21000000.0
2007-09-14 14:36:00,1.17692,1.17749,1.17692,1.17749,17800000.0
2007-09-14 14:37:00,1.17671,1.17732,1.17668,1.17693,14400000.0
2007-09-14 14:38:00,1.17703,1.17743,1.17692,1.17742,15400000.0
2007-09-14 14:39:00,1.17753,1.17816,1.17753,1.17754,20600000.0
2007-09-14 14:40:00,1.17771,1.17813,1.17743,1.17756,19600000.0
2007-09-14 14:41:00,1.17805,1.17808,1.1777,1.17793,15600000.0
2007-09-14 14:42:00,1.17815,1.17853,1.17815,1.17831,19800000.0
2007-09-14 14:43:00,1.17854,1.17866,1.1782,1.17861,23000000.0
2007-09-14 14:44:00,1.17885,1.17899,1.17806,1.17806,17000000.0
2007-09-14 14:45:00,1.17856,1.1789,1.17853,1.1789,15400000.0
2007-09-14 14:46:00,1.17885,1.17902,1.17876,1.17876,19600000.0
2007-09-14 14:47:00,1.17855,1.17892,1.1784,1.1784,12400000.0
2007-09-14 14:48:00,1.17895,1.17895,1.17853,1.17882,20200000.0
2007-09-14 14:49:00,1.17934,1.17952,1.1793,1.17934,34800000.0
2007-09-14 14:50:00,1.17959,1.17959,1.17856,1.17891,11800000.0
2007-09-14 14:51:00,1.17858,1.17906,1.17858,1.17881,18800000.0
2007-09-14 14:52:00,1.17877,1.17933,1.17877,1.17933,19600000.0
2007-09-14 14:53:00,1.17891,1.17916,1.17865,1.17865,10600000.0
2007-09-14 14:54:00,1.17905,1.17906,1.1788,1.1788,17400000.0
2007-09-14 14:55:00,1.17927,1.17927,1.17827,1.17835,19400000.0
2007-09-14 14:56:00,1.1783,1.17859,1.17827,1.17841,18800000.0
2007-09-14 14:57:00,1.17837,1.17841,1.17795,1.17836,29400000.0
2007-09-14 14:58:00,1.17864,1.17875,1.17808,1.17808,13800000.0
2007-09-14 14:59:00,1.17828,1.17858,1.17805,1.17822,16000000.0
2007-09-14 15:00:00,1.17829,1.17849,1.178,1.17805,24200000.0
2007-09-14 15:01:00,1.17807,1.17824,1.17772,1.17793,20800000.0
2007-09-14 15:02:00,1.17823,1.17854,1.17813,1.17822,13800000.0
2007-09-14 15:03:00,1.17806,1.17836,1.17806,1.17816,16800000.0
2007-09-14 15:04:00,1.1782,1.1782,1.17783,1.17794,9600000.0
2007-09-14 15:05:00,1.17805,1.17846,1.17802,1.17816,11800000.0
2007-09-14 15:06:00,1.1779,1.17835,1.17778,1.17799,21200000.0
2007-09-14 15:07:00,1.17833,1.17857,1.17822,1.17833,10200000.0
2007-09-14 15:08:00,1.17835,1.17889,1.17832,1.17889,24000000.0
2007-09-14 15:09:00,1.17874,1.17882,1.17859,1.17859,13600000.0
2007-09-14 15:10:00,1.17841,1.17894,1.17823,1.17894,15400000.0
2007-09-14 15:11:00,1.1786,1.17932,1.1786,1.17932,16000000.0
2007-09-14 15:12:00,1.17944,1.17944,1.17876,1.17908,9000000.0
2007-09-14 15:13:00,1.17863,1.17871,1.17831,1.17848,94400000.0
2007-09-14 15:14:00,1.1786,1.17893,1.17837,1.17893,14800000.0
2007-09-14 15:15:00,1.17836,1.1787,1.17835,1.17851,10800000.0
2007-09-14 15:16:00,1.17851,1.179,1.17851,1.1786,13400000.0
2007-09-14 15:17:00,1.1791,1.1793,1.1791,1.1792,18800000.0
2007-09-14 15:18:00,1.17846,1.17887,1.1784,1.1784,18800000.0
2007-09-14 15:19:00,1.17837,1.17882,1.17837,1.17869,14400000.0
2007-09-14 15:20:00,1.17891,1.17892,1.17862,1.17862,6800000.0
2007-09-14 15:21:00,1.17902,1.1791,1.17853,1.17865,19200000.0
2007-09-14 15:22:00,1.1784,1.17882,1.17837,1.17848,21400000.0
2007-09-14 15:23:00,1.17871,1.17871,1.17793,1.17793,11800000.0
2007-09-14 15:24:00,1.1786,1.17899,1.1784,1.17862,11800000.0
2007-09-14 15:25:00,1.17812,1.17825,1.17786,1.17786,22400000.0
2007-09-14 15:26:00,1.1777,1.17793,1.1777,1.17781,14600000.0
2007-09-14 15:27:00,1.17819,1.17872,1.17819,1.17872,13400000.0
2007-09-14 15:28:00,1.17852,1.1787,1.17833,1.17833,7400000.0
2007-09-14 15:29:00,1.17885,1.17885,1.1782,1.17844,6200000.0
2007-09-14 15:30:00,1.17836,1.17904,1.17836,1.1787,18600000.0
2007-09-14 15:31:00,1.17871,1.17884,1.17856,1.17865,13000000.0
2007-09-14 15:32:00,1.17895,1.17937,1.17883,1.17885,35400000.0
2007-09-14 15:33:00,1.17914,1.17914,1.17869,1.17896,104400000.0
2007-09-14 15:34:00,1.17888,1.17933,1.17858,1.17882,11600000.0
2007-09-14 15:35:00,1.17856,1.17881,1.17854,1.1788,14800000.0
2007-09-14 15:36:00,1.17902,1.17945,1.17902,1.17945,2600000.0
2007-09-14 15:37:00,1.18041,1.18041,1.17985,1.17985,11000000.0
2007-09-14 15:38:00,1.18003,1.18085,1.18003,1.18085,7400000.0
2007-09-14 15:39:00,1.18101,1.18101,1.1803,1.1803,14200000.0
2007-09-14 15:40:00,1.18037,1.18041,1.18003,1.18021,25400000.0
2007-09-14 15:41:00,1.18031,1.18048,1.17997,1.18034,28200000.0
2007-09-14 15:42:00,1.1804,1.1804,1.18007,1.18007,16000000.0
2007-09-14 15:43:00,1.18007,1.18033,1.17991,1.17991,13600000.0
2007-09-14 15:44:00,1.18017,1.18021,1.17974,1.18005,117200000.0
2007-09-14 15:45:00,1.17992,1.18009,1.17988,1.18009,3600000.0
2007-09-14 15:46:00,1.17982,1.18014,1.17982,1.18014,11600000.0
2007-09-14 15:47:00,1.18038,1.18038,1.17952,1.17952,13400000.0
2007-09-14 15:48:00,1.17966,1.17987,1.17941,1.17941,13800000.0
2007-09-14 15:49:00,1.17989,1.18012,1.17983,1.17999,75400000.0
2007-09-14 15:50:00,1.18021,1.18021,1.17946,1.17976,16200000.0
2007-09-14 15:51:00,1.17919,1.17919,1.17829,1.17829,11600000.0
2007-09-14 15:52:00,1.17823,1.17871,1.17823,1.17864,11200000.0
2007-09-14 15:53:00,1.17918,1.17929,1.17872,1.17883,17400000.0
2007-09-14 15:54:00,1.17881,1.17881,1.17743,1.17774,21200000.0
2007-09-14 15:55:00,1.17768,1.17797,1.17741,1.17774,9000000.0
2007-09-14 15:56:00,1.17761,1.17768,1.17693,1.17742,16800000.0
2007-09-14 15:57:00,1.17755,1.17768,1.17726,1.17768,11800000.0
2007-09-14 15:58:00,1.1771,1.17712,1.17656,1.17662,22000000.0
2007-09-14 15:59:00,1.17623,1.17623,1.17575,1.17575,18600000.0
2007-09-14 16:00:00,1.1761,1.17658,1.17574,1.17658,98400000.0
2007-09-14 16:01:00,1.17647,1.17684,1.17633,1.17684,21800000.0
2007-09-14 16:02:00,1.17616,1.17664,1.17589,1.17627,18800000.0
2007-09-14 16:03:00,1.17648,1.17665,1.17622,1.17657,76200000.0
2007-09-14 16:04:00,1.17631,1.17703,1.17631,1.17703,21000000.0
2007-09-14 16:05:00,1.17697,1.17729,1.17696,1.17724,30200000.0
2007-09-14 16:06:00,1.17826,1.17826,1.1778,1.1778,27800000.0
2007-09-14 16:07:00,1.1776,1.17777,1.17731,1.17731,20400000.0
2007-09-14 16:08:00,1.17745,1.17785,1.17737,1.17774,81600000.0
2007-09-14 16:09:00,1.17742,1.17777,1.17721,1.17721,21400000.0
2007-09-14 16:10:00,1.1774,1.17791,1.17715,1.17715,10000000.0
2007-09-14 16:11:00,1.17723,1.17762,1.17699,1.17699,15800000.0
2007-09-14 16:12:00,1.17773,1.17773,1.17721,1.17738,21000000.0
2007-09-14 16:13:00,1.17778,1.17778,1.17721,1.17726,22000000.0
2007-09-14 16:14:00,1.17795,1.17795,1.17725,1.17737,12600000.0
2007-09-14 16:15:00,1.17735,1.17806,1.17735,1.17801,32000000.0
2007-09-14 16:16:00,1.17781,1.17791,1.17741,1.17749,31200000.0
2007-09-14 16:17:00,1.17776,1.17795,1.17737,1.17738,22800000.0
2007-09-14 16:18:00,1.17689,1.1772,1.17689,1.1771,11800000.0
2007-09-14 16:19:00,1.17661,1.17694,1.17638,1.1768,10000000.0
2007-09-14 16:20:00,1.17688,1.17698,1.17637,1.17686,24400000.0
2007-09-14 16:21:00,1.17725,1.17729,1.17668,1.17668,9800000.0
2007-09-14 16:22:00,1.17684,1.17753,1.17658,1.1768,12400000.0
2007-09-14 16:23:00,1.17669,1.17725,1.17669,1.17704,8400000.0
2007-09-14 16:24:00,1.17715,1.17715,1.17668,1.17674,10800000.0
2007-09-14 16:25:00,1.17671,1.17699,1.17671,1.17699,13600000.0
2007-09-14 16:26:00,1.17706,1.17745,1.17685,1.17741,11800000.0
2007-09-14 16:27:00,1.17712,1.17757,1.17693,1.17693,17000000.0
2007-09-14 16:28:00,1.17693,1.17742,1.17693,1.17739,10000000.0
2007-09-14 16:29:00,1.17707,1.17754,1.17707,1.17738,15800000.0
2007-09-14 16:30:00,1.17747,1.17787,1.17736,1.17763,16400000.0
2007-09-14 16:31:00,1.17774,1.1778,1.17742,1.1778,21000000.0
2007-09-14 16:32:00,1.1777,1.17816,1.17768,1.17768,15000000.0
2007-09-14 16:33:00,1.17733,1.17786,1.17733,1.1777,14000000.0
2007-09-14 16:34:00,1.17789,1.17876,1.17789,1.17876,17200000.0
2007-09-14 16:35:00,1.1781,1.1781,1.17754,1.17783,14000000.0
2007-09-14 16:36:00,1.17757,1.17816,1.1773,1.1773,21600000.0
2007-09-14 16:37:00,1.17693,1.17754,1.17628,1.17754,9000000.0
2007-09-14 16:38:00,1.17749,1.17777,1.17749,1.17777,15200000.0
2007-09-14 16:39:00,1.17789,1.17828,1.17784,1.17828,9600000.0
2007-09-14 16:40:00,1.17829,1.17845,1.17808,1.17845,22200000.0
2007-09-14 16:41:00,1.17821,1.17845,1.178,1.178,20200000.0
2007-09-14 16:42:00,1.17823,1.17834,1.17798,1.1781,49200000.0
2007-09-14 16:43:00,1.17807,1.17826,1.17755,1.17771,13200000.0
2007-09-14 16:44:00,1.17814,1.17829,1.17793,1.17795,24400000.0
2007-09-14 16:45:00,1.178,1.17821,1.17777,1.17791,15200000.0
2007-09-14 16:46:00,1.17787,1.17807,1.17748,1.17756,12000000.0
2007-09-14 16:47:00,1.17751,1.17751,1.17681,1.1772,10400000.0
2007-09-14 16:48:00,1.17719,1.17764,1.17719,1.17754,19600000.0
2007-09-14 16:49:00,1.17755,1.17786,1.17722,1.17786,18800000.0
2007-09-14 16:50:00,1.17783,1.17806,1.17756,1.17787,11000000.0
2007-09-14 16:51:00,1.17776,1.1783,1.17766,1.17816,18800000.0
2007-09-14 16:52:00,1.17776,1.17798,1.17745,1.17778,12400000.0
2007-09-14 16:53:00,1.17769,1.17834,1.17762,1.17808,15800000.0
2007-09-14 16:54:00,1.17788,1.17816,1.1778,1.17788,21000000.0
2007-09-14 16:55:00,1.17787,1.1789,1.17779,1.17877,18000000.0
2007-09-14 16:56:00,1.17898,1.17936,1.1789,1.17902,14400000.0
2007-09-14 16:57:00,1.17906,1.17906,1.1789,1.17891,6800000.0
2007-09-14 16:58:00,1.17899,1.17926,1.17887,1.17907,86800000.0
2007-09-14 16:59:00,1.1791,1.18077,1.1791,1.18077,20400000.0
2007-09-14 17:00:00,1.18051,1.18081,1.1804,1.1804,10800000.0
2007-09-14 17:01:00,1.18044,1.18044,1.17987,1.18006,10200000.0
2007-09-14 17:02:00,1.17972,1.18025,1.17959,1.17959,9400000.0
2007-09-14 17:03:00,1.17958,1.17996,1.17944,1.17996,12800000.0
2007-09-14 17:04:00,1.17974,1.17991,1.17913,1.17933,14000000.0
2007-09-14 17:05:00,1.17944,1.17978,1.17944,1.17958,18800000.0
2007-09-14 17:06:00,1.17903,1.17918,1.17866,1.17866,12200000.0
2007-09-14 17:07:00,1.17895,1.17998,1.17888,1.17955,105200000.0
2007-09-14 17:08:00,1.17986,1.17986,1.17947,1.17949,18400000.0
2007-09-14 17:09:00,1.17953,1.17955,1.17936,1.17952,20800000.0
2007-09-14 17:10:00,1.17929,1.17947,1.17929,1.1794,16000000.0
2007-09-14 17:11:00,1.17947,1.17978,1.17947,1.17953,18000000.0
2007-09-14 17:12:00,1.17949,1.17974,1.17928,1.17974,27600000.0
2007-09-14 17:13:00,1.18009,1.18041,1.18003,1.18004,42000000.0
2007-09-14 17:14:00,1.18022,1.18085,1.18018,1.18085,16400000.0
2007-09-14 17:15:00,1.18042,1.18042,1.17991,1.18012,10000000.0
2007-09-14 17:16:00,1.18014,1.18014,1.1799,1.1799,13400000.0
2007-09-14 17:17:00,1.18013,1.18057,1.17996,1.18003,20200000.0
2007-09-14 17:18:00,1.17966,1.18006,1.17964,1.17992,14400000.0
2007-09-14 17:19:00,1.18002,1.18046,1.17999,1.18033,12800000.0
2007-09-14 17:20:00,1.18026,1.18069,1.18021,1.18021,22000000.0
2007-09-14 17:21:00,1.18038,1.18038,1.17989,1.17999,11400000.0
2007-09-14 17:22:00,1.18008,1.18045,1.18002,1.18014,10600000.0
2007-09-14 17:23:00,1.1806,1.18117,1.1803,1.18117,12200000.0
2007-09-14 17:24:00,1.18047,1.18097,1.18047,1.18097,11400000.0
2007-09-14 17:25:00,1.18026,1.18134,1.18026,1.18044,114800000.0
2007-09-14 17:26:00,1.18069,1.18069,1.18027,1.18069,13200000.0
2007-09-14 17:27:00,1.18079,1.18079,1.18037,1.18054,16600000.0
2007-09-14 17:28:00,1.18082,1.18082,1.18025,1.18033,16000000.0
2007-09-14 17:29:00,1.1802,1.18052,1.17959,1.18052,28000000.0
2007-09-14 17:30:00,1.1807,1.18081,1.18039,1.18081,13200000.0
2007-09-14 17:31:00,1.18099,1.18099,1.1805,1.1805,26400000.0
2007-09-14 17:32:00,1.18044,1.18045,1.18012,1.18016,29600000.0
2007-09-14 17:33:00,1.18016,1.18044,1.18005,1.18044,17000000.0
2007-09-14 17:34:00,1.18045,1.18084,1.18045,1.18066,16600000.0
2007-09-14 17:35:00,1.18044,1.18071,1.18027,1.1806,30000000.0
2007-09-14 17:36:00,1.18088,1.18088,1.18057,1.18057,7600000.0
2007-09-14 17:37:00,1.18057,1.18072,1.18055,1.18058,21800000.0
2007-09-14 17:38:00,1.18098,1.18103,1.18051,1.18072,11800000.0
2007-09-14 17:39:00,1.18086,1.18104,1.18068,1.18068,17400000.0
2007-09-14 17:40:00,1.18069,1.18119,1.18054,1.18054,18600000.0
2007-09-14 17:41:00,1.1812,1.1813,1.1811,1.1812,10000000.0
2007-09-14 17:42:00,1.1804,1.1804,1.18012,1.18012,10000000.0
2007-09-14 17:43:00,1.1803,1.18057,1.1803,1.18051,11200000.0
2007-09-14 17:44:00,1.1804,1.18075,1.18009,1.18075,11600000.0
2007-09-14 17:45:00,1.18067,1.18067,1.18034,1.18042,13000000.0
2007-09-14 17:46:00,1.18071,1.18081,1.18036,1.18081,19600000.0
2007-09-14 17:47:00,1.18066,1.18104,1.18056,1.18083,94600000.0
2007-09-14 17:48:00,1.18096,1.18148,1.18059,1.18085,26600000.0
2007-09-14 17:49:00,1.18084,1.1813,1.18075,1.18075,16000000.0
2007-09-14 17:50:00,1.18075,1.18105,1.18071,1.18089,14000000.0
2007-09-14 17:51:00,1.18075,1.18107,1.18052,1.18107,10000000.0
2007-09-14 17:52:00,1.18081,1.18141,1.18081,1.18084,11000000.0
2007-09-14 17:53:00,1.18082,1.18139,1.18082,1.18095,14800000.0
2007-09-14 17:54:00,1.18094,1.18117,1.18072,1.18078,53600000.0
2007-09-14 17:55:00,1.18064,1.18134,1.18064,1.18084,24000000.0
2007-09-14 17:56:00,1.18034,1.18075,1.17986,1.17986,11000000.0
2007-09-14 17:57:00,1.17988,1.18026,1.17986,1.18026,22600000.0
2007-09-14 17:58:00,1.18024,1.18069,1.18024,1.18051,18000000.0
2007-09-14 17:59:00,1.18019,1.18061,1.18003,1.18022,17600000.0
2007-09-14 18:00:00,1.17982,1.18008,1.17947,1.17947,15800000.0
2007-09-14 18:01:00,1.17903,1.1796,1.17876,1.17956,10600000.0
2007-09-14 18:02:00,1.17964,1.17964,1.17933,1.17933,10000000.0
2007-09-14 18:03:00,1.17906,1.17968,1.17906,1.17923,23200000.0
2007-09-14 18:04:00,1.17905,1.17956,1.17861,1.17956,12800000.0
2007-09-14 18:05:00,1.17922,1.17931,1.17905,1.17917,13400000.0
2007-09-14 18:06:00,1.17933,1.17947,1.17891,1.17947,19800000.0
2007-09-14 18:07:00,1.17906,1.17908,1.17882,1.17908,6000000.0
2007-09-14 18:08:00,1.17934,1.17934,1.17913,1.17913,21200000.0
2007-09-14 18:09:00,1.17961,1.17969,1.17946,1.17962,25200000.0
2007-09-14 18:10:00,1.17931,1.17966,1.17931,1.17938,11800000.0
2007-09-14 18:11:00,1.17916,1.17944,1.17898,1.17938,16400000.0
2007-09-14 18:12:00,1.17981,1.1801,1.17968,1.17968,10800000.0
2007-09-14 18:13:00,1.1797,1.1802,1.17927,1.17989,23000000.0
2007-09-14 18:14:00,1.17943,1.1795,1.17907,1.17919,7800000.0
2007-09-14 18:15:00,1.17888,1.17921,1.17888,1.17908,15600000.0
2007-09-14 18:16:00,1.17919,1.17971,1.17919,1.17968,15800000.0
2007-09-14 18:17:00,1.17955,1.17975,1.17948,1.17965,6800000.0
2007-09-14 18:18:00,1.1795,1.17976,1.1795,1.17972,13000000.0
2007-09-14 18:19:00,1.17981,1.17981,1.17957,1.17981,13400000.0
2007-09-14 18:20:00,1.1804,1.1806,1.1804,1.1806,10600000.0
2007-09-14 18:21:00,1.17999,1.17999,1.17979,1.17987,10600000.0
2007-09-14 18:22:00,1.17963,1.18,1.17938,1.17938,10000000.0
2007-09-14 18:23:00,1.17937,1.18012,1.17937,1.17968,15800000.0
2007-09-14 18:24:00,1.17968,1.17985,1.17955,1.17965,9400000.0
2007-09-14 18:25:00,1.17969,1.17992,1.17944,1.17944,15200000.0
2007-09-14 18:26:00,1.17928,1.17937,1.17928,1.17935,14400000.0
2007-09-14 18:27:00,1.17945,1.17967,1.1792,1.17951,12400000.0
2007-09-14 18:28:00,1.1802,1.1802,1.1802,1.1802,14000000.0
2007-09-14 18:29:00,1.17936,1.17938,1.1792,1.17938,14000000.0
2007-09-14 18:30:00,1.17959,1.1796,1.17928,1.1794,11800000.0
2007-09-14 18:31:00,1.17955,1.1798,1.17941,1.17941,11400000.0
2007-09-14 18:32:00,1.17928,1.17971,1.17922,1.17947,17200000.0
2007-09-14 18:33:00,1.17927,1.17927,1.17881,1.17881,26000000.0
2007-09-14 18:34:00,1.1797,1.1797,1.1796,1.1797,8400000.0
2007-09-14 18:35:00,1.17932,1.17932,1.17901,1.17926,8400000.0
2007-09-14 18:36:00,1.17941,1.17941,1.17878,1.17888,12400000.0
2007-09-14 18:37:00,1.17913,1.1793,1.17897,1.17898,18800000.0
2007-09-14 18:38:00,1.17869,1.17907,1.17869,1.17881,12000000.0
2007-09-14 18:39:00,1.17898,1.17901,1.17858,1.17882,13200000.0
2007-09-14 18:40:00,1.17894,1.17914,1.17844,1.17873,25600000.0
2007-09-14 18:41:00,1.17851,1.179,1.17823,1.17823,20800000.0
2007-09-14 18:42:00,1.17859,1.1788,1.17848,1.17849,17600000.0
2007-09-14 18:43:00,1.17851,1.17926,1.17851,1.17926,10800000.0
2007-09-14 18:44:00,1.17923,1.17923,1.17899,1.17916,20400000.0
2007-09-14 18:45:00,1.1791,1.17917,1.17888,1.17893,16000000.0
2007-09-14 18:46:00,1.17933,1.17933,1.17879,1.17903,12800000.0
2007-09-14 18:47:00,1.1795,1.1795,1.1795,1.1795,16800000.0
2007-09-14 18:48:00,1.17866,1.179,1.17861,1.17874,16800000.0
2007-09-14 18:49:00,1.17849,1.17892,1.17839,1.17854,16200000.0
2007-09-14 18:50:00,1.17858,1.17882,1.17858,1.17882,25200000.0
2007-09-14 18:51:00,1.1792,1.17973,1.1792,1.17935,21200000.0
2007-09-14 18:52:00,1.17929,1.17969,1.1791,1.17957,17800000.0
2007-09-14 18:53:00,1.1801,1.1801,1.18,1.18,25000000.0
2007-09-14 18:54:00,1.17919,1.17957,1.17915,1.17917,25000000.0
2007-09-14 18:55:00,1.1798,1.1799,1.1798,1.1799,23000000.0
2007-09-14 18:56:00,1.17915,1.17916,1.17868,1.17901,23000000.0
2007-09-14 18:57:00,1.17919,1.17931,1.17882,1.17922,10600000.0
2007-09-14 18:58:00,1.1788,1.17965,1.17878,1.17965,7400000.0
2007-09-14 18:59:00,1.17947,1.17996,1.17935,1.17964,133600000.0
2007-09-14 19:00:00,1.17955,1.17955,1.17908,1.17927,18400000.0
2007-09-14 19:01:00,1.17958,1.17965,1.17931,1.17931,5200000.0
2007-09-14 19:02:00,1.17959,1.17981,1.17939,1.17981,10000000.0
2007-09-14 19:03:00,1.17946,1.17997,1.17929,1.17929,18800000.0
2007-09-14 19:04:00,1.1794,1.17972,1.1793,1.17944,24600000.0
2007-09-14 19:05:00,1.17966,1.18048,1.17963,1.17996,20400000.0
2007-09-14 19:06:00,1.17977,1.18032,1.17977,1.18001,20800000.0
2007-09-14 19:07:00,1.18021,1.18045,1.17989,1.18007,19000000.0
2007-09-14 19:08:00,1.17989,1.18016,1.17967,1.17967,84200000.0
2007-09-14 19:09:00,1.17962,1.17985,1.1794,1.1794,18200000.0
2007-09-14 19:10:00,1.17957,1.17965,1.17927,1.17948,13400000.0
2007-09-14 19:11:00,1.17927,1.17981,1.17922,1.17941,17000000.0
2007-09-14 19:12:00,1.17942,1.17987,1.1793,1.1793,14800000.0
2007-09-14 19:13:00,1.17953,1.1798,1.17936,1.17939,16600000.0
2007-09-14 19:14:00,1.17951,1.17989,1.17951,1.17989,3200000.0
2007-09-14 19:16:00,1.17957,1.17974,1.17905,1.17924,14000000.0
2007-09-14 19:17:00,1.17895,1.17961,1.17895,1.17935,11600000.0
2007-09-14 19:18:00,1.17937,1.17938,1.17896,1.17938,11600000.0
2007-09-14 19:19:00,1.17942,1.17942,1.17912,1.17924,16600000.0
2007-09-14 19:20:00,1.17939,1.17943,1.1791,1.17931,12800000.0
2007-09-14 19:21:00,1.17955,1.17955,1.17872,1.17923,11600000.0
2007-09-14 19:22:00,1.1794,1.17952,1.17907,1.17938,9800000.0
2007-09-14 19:23:00,1.17912,1.17959,1.17912,1.17959,7400000.0
2007-09-14 19:24:00,1.17957,1.18029,1.17937,1.17981,15800000.0
2007-09-14 19:25:00,1.18006,1.18006,1.17956,1.17961,11600000.0
2007-09-14 19:26:00,1.17951,1.1799,1.17942,1.17978,6200000.0
2007-09-14 19:27:00,1.18014,1.18025,1.17985,1.18025,12800000.0
2007-09-14 19:28:00,1.17978,1.17978,1.1795,1.17973,20600000.0
2007-09-14 19:29:00,1.18013,1.18013,1.17986,1.18007,11200000.0
2007-09-14 19:30:00,1.18012,1.18062,1.18012,1.18052,20600000.0
2007-09-14 19:31:00,1.17991,1.18012,1.17991,1.18009,9800000.0
2007-09-14 19:32:00,1.18009,1.18009,1.17967,1.17976,19400000.0
2007-09-14 19:33:00,1.18002,1.18029,1.1799,1.18004,15600000.0
2007-09-14 19:34:00,1.1807,1.1807,1.1806,1.1807,22800000.0
2007-09-14 19:35:00,1.18008,1.18041,1.18005,1.18039,22800000.0
2007-09-14 19:36:00,1.17982,1.18047,1.17982,1.17986,25000000.0
2007-09-14 19:37:00,1.17982,1.1804,1.17971,1.18002,15800000.0
2007-09-14 19:38:00,1.18029,1.18029,1.17957,1.17978,20000000.0
2007-09-14 19:39:00,1.18009,1.18023,1.17975,1.1799,14800000.0
2007-09-14 19:40:00,1.17992,1.18025,1.17989,1.18025,13200000.0
2007-09-14 19:41:00,1.18028,1.18032,1.17977,1.18032,11600000.0
2007-09-14 19:42:00,1.17993,1.18018,1.17973,1.18018,10000000.0
2007-09-14 19:43:00,1.18012,1.18012,1.17964,1.17975,10600000.0
2007-09-14 19:44:00,1.1806,1.1806,1.1806,1.1806,25800000.0
2007-09-14 19:45:00,1.17997,1.18055,1.17966,1.18055,25800000.0
2007-09-14 19:46:00,1.18012,1.18041,1.17996,1.17996,13800000.0
2007-09-14 19:47:00,1.17994,1.18027,1.17994,1.17997,12800000.0
2007-09-14 19:48:00,1.17971,1.17989,1.1797,1.17982,23200000.0
2007-09-14 19:49:00,1.18012,1.18036,1.17975,1.18003,14800000.0
2007-09-14 19:50:00,1.18015,1.18035,1.18005,1.1803,20000000.0
2007-09-14 19:51:00,1.1809,1.1811,1.1809,1.1809,11400000.0
2007-09-14 19:52:00,1.18036,1.18048,1.18004,1.18005,11400000.0
2007-09-14 19:53:00,1.18009,1.18015,1.17998,1.18001,17600000.0
2007-09-14 19:54:00,1.18017,1.18017,1.17974,1.17998,11200000.0
2007-09-14 19:55:00,1.18009,1.18037,1.17959,1.18031,9200000.0
2007-09-14 19:56:00,1.18,1.18,1.1797,1.17974,18600000.0
2007-09-14 19:57:00,1.1802,1.1802,1.1801,1.1801,15400000.0
2007-09-14 19:58:00,1.17974,1.17992,1.17964,1.17966,15400000.0
2007-09-14 19:59:00,1.17944,1.17976,1.17905,1.17905,30600000.0
2007-09-14 20:00:00,1.18,1.18,1.1799,1.1799,18400000.0
2007-09-14 20:01:00,1.17931,1.17956,1.179,1.179,18400000.0
2007-09-14 20:02:00,1.17911,1.17937,1.17911,1.17937,16400000.0
2007-09-14 20:03:00,1.17934,1.1798,1.17925,1.1798,16200000.0
2007-09-14 20:04:00,1.17972,1.1799,1.1796,1.1796,12000000.0
2007-09-14 20:05:00,1.17986,1.18039,1.17943,1.17987,22000000.0
2007-09-14 20:06:00,1.1801,1.1806,1.1801,1.1801,13800000.0
2007-09-14 20:07:00,1.1798,1.18,1.1798,1.18,13800000.0
2007-09-14 20:08:00,1.17931,1.17949,1.17903,1.17906,13800000.0
2007-09-14 20:09:00,1.17891,1.17933,1.17867,1.17888,22600000.0
2007-09-14 20:11:00,1.17902,1.17953,1.17902,1.17909,9400000.0
2007-09-14 20:12:00,1.17938,1.17942,1.17921,1.17942,10000000.0
2007-09-14 20:13:00,1.1801,1.1801,1.18,1.1801,17000000.0
2007-09-14 20:14:00,1.17964,1.17998,1.17944,1.17998,17000000.0
2007-09-14 20:16:00,1.17955,1.17977,1.1794,1.1794,8800000.0
2007-09-14 20:17:00,1.1801,1.1801,1.1801,1.1801,6600000.0
2007-09-14 20:18:00,1.1802,1.1802,1.1802,1.1802,6600000.0
2007-09-14 20:19:00,1.17947,1.17963,1.17947,1.17963,6600000.0
2007-09-14 20:20:00,1.17932,1.17956,1.17914,1.17956,16600000.0
2007-09-14 20:21:00,1.17932,1.17967,1.17932,1.17939,17400000.0
2007-09-14 20:22:00,1.17961,1.18013,1.1796,1.1796,25000000.0
2007-09-14 20:23:00,1.1803,1.1803,1.1802,1.1803,14600000.0
2007-09-14 20:24:00,1.17996,1.17996,1.17904,1.17952,14600000.0
2007-09-14 20:26:00,1.17942,1.17983,1.17939,1.17969,20000000.0
2007-09-14 20:27:00,1.17979,1.17979,1.17946,1.17957,11600000.0
2007-09-14 20:28:00,1.1802,1.1802,1.1802,1.1802,23200000.0
2007-09-14 20:29:00,1.18029,1.18072,1.18005,1.18023,23200000.0
2007-09-14 20:30:00,1.17979,1.18008,1.17964,1.1797,26200000.0
2007-09-14 20:31:00,1.1797,1.18023,1.17935,1.17982,15600000.0
2007-09-14 20:32:00,1.17982,1.17982,1.1793,1.17936,18400000.0
2007-09-14 20:33:00,1.17928,1.1793,1.17918,1.1793,20200000.0
2007-09-14 20:34:00,1.1796,1.17993,1.17952,1.17952,12400000.0
2007-09-14 20:35:00,1.17915,1.17956,1.17915,1.17956,10800000.0
2007-09-14 20:36:00,1.17974,1.17974,1.17923,1.17924,18600000.0
2007-09-14 20:37:00,1.17978,1.17978,1.17916,1.17935,15400000.0
2007-09-14 20:38:00,1.17941,1.17957,1.17941,1.17957,4600000.0
2007-09-14 20:39:00,1.17961,1.17969,1.17942,1.17952,13000000.0
2007-09-14 20:40:00,1.17934,1.17961,1.17925,1.17934,22400000.0
2007-09-14 20:41:00,1.1794,1.17962,1.17913,1.17913,16200000.0
2007-09-14 20:42:00,1.17899,1.17938,1.17893,1.17938,17200000.0
2007-09-14 20:43:00,1.17964,1.17964,1.17931,1.17937,14600000.0
2007-09-14 20:44:00,1.17927,1.17957,1.17905,1.17957,6800000.0
2007-09-14 20:45:00,1.17936,1.1797,1.17936,1.17951,12600000.0
2007-09-14 20:46:00,1.17979,1.17994,1.17979,1.17994,3200000.0
2007-09-14 20:47:00,1.1801,1.18042,1.17989,1.18007,11000000.0
2007-09-14 20:48:00,1.18034,1.18034,1.1798,1.18,7200000.0
2007-09-14 20:49:00,1.1807,1.1807,1.1806,1.1806,13600000.0
2007-09-14 20:51:00,1.17988,1.18017,1.17988,1.18017,13600000.0
2007-09-14 20:52:00,1.18026,1.18037,1.18012,1.18037,13800000.0
2007-09-14 20:53:00,1.18001,1.18025,1.17998,1.18025,11600000.0
2007-09-14 20:54:00,1.18037,1.18086,1.18029,1.18045,25400000.0
2007-09-14 20:55:00,1.18042,1.18074,1.18019,1.18019,17000000.0
2007-09-14 20:56:00,1.18,1.18029,1.17975,1.18029,27400000.0
2007-09-14 20:57:00,1.1804,1.1804,1.17997,1.18021,10400000.0
2007-09-14 20:58:00,1.18007,1.18057,1.17992,1.18057,15800000.0
2007-09-14 20:59:00,1.18048,1.18109,1.18048,1.18066,33000000.0
2007-09-14 21:00:00,1.18058,1.1806,1.18019,1.1806,16000000.0
2007-09-14 21:01:00,1.18011,1.18029,1.17996,1.18029,7400000.0
2007-09-14 21:02:00,1.18018,1.18059,1.1801,1.18059,18600000.0
2007-09-14 21:03:00,1.18065,1.18099,1.18014,1.18065,12400000.0
2007-09-14 21:04:00,1.18039,1.18071,1.18036,1.18058,14600000.0
2007-09-14 21:06:00,1.18037,1.1809,1.18024,1.18031,17400000.0
2007-09-14 21:07:00,1.18031,1.18084,1.18022,1.18022,15200000.0
2007-09-14 21:10:00,1.18037,1.18049,1.18026,1.18045,23000000.0
2007-09-14 21:11:00,1.18038,1.18079,1.18035,1.18036,7400000.0
2007-09-14 21:12:00,1.18031,1.18034,1.18002,1.18002,12400000.0
2007-09-14 21:13:00,1.18077,1.18114,1.18047,1.18077,21200000.0
2007-09-14 21:14:00,1.1808,1.18122,1.1808,1.18122,20200000.0
2007-09-14 21:15:00,1.18025,1.18101,1.18025,1.18084,24200000.0
2007-09-14 21:16:00,1.18106,1.18131,1.18094,1.18131,20400000.0
2007-09-14 21:17:00,1.18137,1.18173,1.18085,1.18166,11000000.0
2007-09-14 21:18:00,1.18094,1.18128,1.1805,1.18108,7800000.0
2007-09-14 21:19:00,1.18148,1.18199,1.18148,1.18149,6800000.0
2007-09-14 21:20:00,1.1814,1.18185,1.18128,1.18136,13000000.0
2007-09-14 21:21:00,1.18138,1.18144,1.18094,1.18107,15800000.0
2007-09-14 21:22:00,1.18092,1.18126,1.18079,1.18094,14200000.0
2007-09-14 21:23:00,1.18103,1.18128,1.18069,1.18069,23400000.0
2007-09-14 21:24:00,1.1807,1.18133,1.1807,1.18133,10000000.0
2007-09-14 21:25:00,1.18102,1.18113,1.18091,1.18105,12200000.0
2007-09-14 21:26:00,1.18111,1.18138,1.18111,1.18116,24800000.0
2007-09-14 21:27:00,1.18154,1.18154,1.18086,1.18086,26800000.0
2007-09-14 21:28:00,1.18116,1.18128,1.18071,1.18071,16200000.0
2007-09-14 21:29:00,1.18049,1.18087,1.18049,1.18051,18200000.0
2007-09-14 21:30:00,1.1804,1.18087,1.17993,1.18087,10800000.0
2007-09-14 21:31:00,1.1806,1.18109,1.18041,1.18109,22800000.0
2007-09-14 21:32:00,1.1809,1.1809,1.18027,1.18027,13400000.0
2007-09-14 21:33:00,1.18085,1.18085,1.18024,1.18056,14600000.0
2007-09-14 21:34:00,1.18037,1.18067,1.18037,1.18053,13200000.0
2007-09-14 21:35:00,1.1814,1.1814,1.1813,1.1813,11200000.0
2007-09-14 21:36:00,1.1807,1.18089,1.18062,1.18075,11200000.0
2007-09-14 21:39:00,1.1813,1.1813,1.1813,1.1813,10400000.0
2007-09-14 21:40:00,1.18034,1.18077,1.18034,1.18077,10400000.0
2007-09-14 21:41:00,1.18073,1.18073,1.18071,1.18071,2600000.0
2007-09-14 21:42:00,1.18071,1.18095,1.18051,1.18095,15800000.0
2007-09-14 21:43:00,1.18029,1.18059,1.17955,1.1801,19600000.0
2007-09-14 21:44:00,1.18049,1.18049,1.18031,1.18034,14600000.0
2007-09-14 21:45:00,1.1804,1.1804,1.17989,1.18006,12400000.0
2007-09-14 21:46:00,1.18029,1.18034,1.18014,1.18014,12400000.0
2007-09-14 21:47:00,1.18012,1.18081,1.18012,1.18027,13800000.0
2007-09-14 21:48:00,1.18034,1.18063,1.1801,1.18016,6800000.0
2007-09-14 21:49:00,1.18009,1.18009,1.17975,1.17975,2600000.0
2007-09-14 21:50:00,1.17976,1.18015,1.17976,1.18015,6200000.0
2007-09-14 21:51:00,1.18029,1.18043,1.18023,1.18026,8400000.0
2007-09-14 21:52:00,1.18022,1.18035,1.17989,1.18035,11000000.0
2007-09-14 21:53:00,1.1801,1.1801,1.17945,1.17973,15800000.0
2007-09-14 21:54:00,1.18004,1.18029,1.17996,1.18016,19200000.0
2007-09-14 21:55:00,1.17965,1.18006,1.1796,1.17995,20000000.0
2007-09-14 21:56:00,1.18006,1.18006,1.17964,1.17998,19000000.0
2007-09-14 21:57:00,1.18007,1.18007,1.1796,1.17979,11200000.0
2007-09-14 21:58:00,1.17998,1.18031,1.17951,1.18031,12800000.0
2007-09-14 21:59:00,1.1802,1.18053,1.17991,1.18027,11000000.0
2007-09-14 22:00:00,1.17995,1.18032,1.17973,1.18,10600000.0
2007-09-14 22:01:00,1.1808,1.1808,1.18008,1.1802,16000000.0
2007-09-14 22:02:00,1.1811,1.1811,1.1811,1.1811,10000000.0
2007-09-14 22:03:00,1.18012,1.18042,1.17998,1.18024,10000000.0
2007-09-14 22:04:00,1.18021,1.18043,1.17974,1.1799,34000000.0
2007-09-14 22:05:00,1.17977,1.18013,1.17922,1.17966,38800000.0
2007-09-14 22:06:00,1.17983,1.17983,1.1798,1.1798,2600000.0
2007-09-14 22:07:00,1.17999,1.18008,1.1795,1.17972,18800000.0
2007-09-14 22:10:00,1.18009,1.18014,1.18009,1.18014,2600000.0
2007-09-14 22:11:00,1.18016,1.18054,1.17998,1.17998,6800000.0
2007-09-14 22:12:00,1.18003,1.1804,1.18003,1.18018,13400000.0
2007-09-14 22:13:00,1.17987,1.18006,1.17956,1.17972,26800000.0
2007-09-14 22:14:00,1.17966,1.17966,1.179,1.17947,16400000.0
2007-09-14 22:15:00,1.17964,1.18004,1.17964,1.18003,21400000.0
2007-09-14 22:16:00,1.17954,1.18005,1.1795,1.18005,14000000.0
2007-09-14 22:17:00,1.17992,1.18008,1.17962,1.1799,12600000.0
2007-09-14 22:18:00,1.17951,1.17999,1.17919,1.17919,21400000.0
2007-09-14 22:19:00,1.17938,1.17951,1.17925,1.1795,15800000.0
2007-09-14 22:20:00,1.17945,1.17975,1.17899,1.17932,15200000.0
2007-09-14 22:21:00,1.17918,1.17942,1.17915,1.1792,12000000.0
2007-09-14 22:22:00,1.17904,1.17931,1.17898,1.17916,10000000.0
2007-09-14 22:23:00,1.17928,1.17959,1.17928,1.17959,12200000.0
2007-09-14 22:24:00,1.17965,1.17973,1.17934,1.17938,13400000.0
2007-09-14 22:25:00,1.17953,1.17962,1.17924,1.17962,12200000.0
2007-09-14 22:26:00,1.1802,1.1802,1.1801,1.1801,24800000.0
2007-09-14 22:28:00,1.17961,1.17994,1.17942,1.17957,24800000.0
2007-09-14 22:32:00,1.17959,1.18011,1.17959,1.17984,17400000.0
2007-09-14 22:33:00,1.17959,1.18001,1.1794,1.1794,26800000.0
2007-09-14 22:34:00,1.17993,1.18024,1.17993,1.18016,24200000.0
2007-09-14 22:35:00,1.17968,1.17999,1.17944,1.17957,20400000.0
2007-09-14 22:36:00,1.17958,1.17988,1.1792,1.17945,26400000.0
2007-09-14 22:37:00,1.1798,1.1799,1.1798,1.1799,5600000.0
2007-09-14 22:38:00,1.1798,1.1799,1.1798,1.1799,5600000.0
2007-09-14 22:39:00,1.17952,1.17952,1.17926,1.17944,5600000.0
2007-09-14 22:41:00,1.1795,1.1797,1.17915,1.17935,15000000.0
2007-09-14 22:42:00,1.17943,1.17951,1.17923,1.17931,13600000.0
2007-09-14 22:43:00,1.1793,1.17953,1.17903,1.1793,16200000.0
2007-09-14 22:44:00,1.17929,1.17966,1.1791,1.17924,18200000.0
2007-09-14 22:45:00,1.17906,1.17953,1.17906,1.17953,3200000.0
2007-09-14 22:46:00,1.1802,1.1803,1.1802,1.1803,9800000.0
2007-09-14 22:48:00,1.1802,1.1802,1.1802,1.1802,9800000.0
2007-09-14 22:49:00,1.1803,1.1803,1.1802,1.1803,9800000.0
2007-09-14 22:50:00,1.17948,1.17961,1.17948,1.17949,9800000.0
2007-09-14 22:51:00,1.17951,1.17951,1.17904,1.17904,7600000.0
2007-09-14 22:52:00,1.17955,1.17966,1.1794,1.17966,15800000.0
2007-09-14 22:53:00,1.17973,1.17973,1.17899,1.17899,20600000.0
2007-09-14 22:54:00,1.17921,1.17956,1.17921,1.17947,11800000.0
2007-09-14 22:55:00,1.17969,1.18005,1.17952,1.17969,16200000.0
2007-09-14 22:56:00,1.17931,1.17931,1.17924,1.17924,10400000.0
2007-09-14 22:57:00,1.17925,1.17971,1.17925,1.17931,15200000.0
2007-09-14 22:58:00,1.17946,1.17992,1.17907,1.17974,10000000.0
2007-09-14 22:59:00,1.17962,1.17962,1.17929,1.17954,26400000.0
2007-09-16 23:08:00,1.17917,1.17946,1.17903,1.17915,17000000.0
2007-09-16 23:16:00,1.17866,1.17944,1.17866,1.17887,22800000.0
2007-09-16 23:18:00,1.17867,1.17877,1.17861,1.17873,8800000.0
2007-09-16 23:20:00,1.17831,1.17848,1.17823,1.17848,15600000.0
2007-09-16 23:24:00,1.17851,1.17851,1.17724,1.17724,19000000.0
2007-09-16 23:25:00,1.17724,1.17724,1.17634,1.17634,8400000.0
2007-09-16 23:26:00,1.17657,1.17771,1.17657,1.17771,20200000.0
2007-09-16 23:27:00,1.17729,1.17781,1.17705,1.17774,10600000.0
2007-09-16 23:28:00,1.17742,1.17764,1.17714,1.17761,8200000.0
2007-09-16 23:29:00,1.17773,1.17785,1.1776,1.17762,26600000.0
2007-09-16 23:30:00,1.17793,1.17843,1.17783,1.17783,17600000.0
2007-09-16 23:31:00,1.17782,1.1781,1.17782,1.17806,7600000.0
2007-09-16 23:32:00,1.17826,1.17843,1.17801,1.17832,36600000.0
2007-09-16 23:33:00,1.17835,1.17845,1.17797,1.17824,11200000.0
2007-09-16 23:35:00,1.17804,1.17863,1.17804,1.17833,17800000.0
2007-09-16 23:36:00,1.17826,1.17861,1.1782,1.1782,21200000.0
2007-09-16 23:37:00,1.17834,1.17861,1.17834,1.17861,4200000.0
2007-09-16 23:38:00,1.17861,1.17901,1.17861,1.17878,23400000.0
2007-09-16 23:39:00,1.17868,1.17894,1.1786,1.17864,14800000.0
2007-09-16 23:40:00,1.17849,1.17856,1.17814,1.17837,16200000.0
2007-09-16 23:42:00,1.17834,1.17856,1.17822,1.17851,20000000.0
2007-09-16 23:43:00,1.17846,1.17849,1.1783,1.17844,14000000.0
2007-09-16 23:44:00,1.17839,1.17839,1.17806,1.17806,15400000.0
2007-09-16 23:45:00,1.17805,1.17842,1.17782,1.17831,20200000.0
2007-09-16 23:46:00,1.17818,1.17867,1.1779,1.17867,19600000.0
2007-09-16 23:47:00,1.17844,1.17858,1.1783,1.17849,8800000.0
2007-09-16 23:48:00,1.17838,1.17838,1.17789,1.17797,8800000.0
2007-09-16 23:50:00,1.17822,1.17822,1.17807,1.17807,2600000.0
2007-09-16 23:55:00,1.178,1.17845,1.17785,1.17817,16000000.0
2007-09-16 23:56:00,1.17822,1.17835,1.17815,1.17825,20600000.0
2007-09-16 23:57:00,1.17857,1.17869,1.17827,1.17827,18000000.0
2007-09-16 23:58:00,1.17828,1.17861,1.17823,1.17843,9800000.0
2007-09-16 23:59:00,1.17815,1.17896,1.17815,1.17885,13600000.0
2007-09-17 00:00:00,1.179,1.17955,1.17852,1.17852,13400000.0
2007-09-17 00:01:00,1.17868,1.17886,1.17841,1.17849,9400000.0
2007-09-17 00:02:00,1.17842,1.17857,1.17835,1.17835,20200000.0
2007-09-17 00:03:00,1.17829,1.17846,1.17821,1.17821,14600000.0
2007-09-17 00:04:00,1.17818,1.17855,1.17808,1.17808,26400000.0
2007-09-17 00:05:00,1.17774,1.17804,1.17774,1.17795,6200000.0
2007-09-17 00:06:00,1.1792,1.1792,1.1792,1.1792,9000000.0
2007-09-17 00:07:00,1.1791,1.1791,1.1791,1.1791,9000000.0
2007-09-17 00:08:00,1.17811,1.17861,1.17811,1.17842,9000000.0
2007-09-17 00:09:00,1.17842,1.17865,1.17826,1.17843,19600000.0
2007-09-17 00:10:00,1.17849,1.17863,1.17849,1.17863,3600000.0
2007-09-17 00:11:00,1.1786,1.1788,1.17851,1.17858,22600000.0
2007-09-17 00:12:00,1.17854,1.17868,1.17831,1.17858,12200000.0
2007-09-17 00:13:00,1.17874,1.17876,1.17804,1.1786,13800000.0
2007-09-17 00:14:00,1.17859,1.17889,1.17845,1.17845,20000000.0
2007-09-17 00:15:00,1.17852,1.17932,1.17842,1.17932,21800000.0
2007-09-17 00:16:00,1.17886,1.17886,1.1788,1.1788,11000000.0
2007-09-17 00:18:00,1.17903,1.17919,1.17883,1.17909,7200000.0
2007-09-17 00:19:00,1.17906,1.17925,1.179,1.17906,13200000.0
2007-09-17 00:20:00,1.17876,1.17924,1.17876,1.17918,16600000.0
2007-09-17 00:21:00,1.1792,1.1792,1.17897,1.179,7000000.0
2007-09-17 00:24:00,1.179,1.17942,1.17893,1.179,11400000.0
2007-09-17 00:25:00,1.17929,1.17945,1.17883,1.17902,25400000.0
2007-09-17 00:27:00,1.17917,1.17917,1.17897,1.17897,29000000.0
2007-09-17 00:30:00,1.17918,1.1793,1.17889,1.1793,13600000.0
2007-09-17 00:33:00,1.17918,1.17924,1.17869,1.17897,7400000.0
2007-09-17 00:35:00,1.1798,1.1798,1.1798,1.1798,19000000.0
2007-09-17 00:36:00,1.17912,1.1797,1.17908,1.17911,19000000.0
2007-09-17 00:37:00,1.17909,1.17945,1.17886,1.17901,35400000.0
2007-09-17 00:38:00,1.1799,1.1799,1.1797,1.1797,2600000.0
2007-09-17 00:39:00,1.17905,1.17924,1.17905,1.17924,2600000.0
2007-09-17 00:40:00,1.17928,1.17928,1.17881,1.17881,10000000.0
2007-09-17 00:41:00,1.17864,1.17874,1.1786,1.17874,6800000.0
2007-09-17 00:44:00,1.18,1.18,1.18,1.18,26400000.0
2007-09-17 00:45:00,1.17885,1.17899,1.17876,1.17881,26400000.0
2007-09-17 00:46:00,1.17937,1.17954,1.17916,1.17942,18000000.0
2007-09-17 00:47:00,1.1802,1.1802,1.1801,1.1801,16000000.0
2007-09-17 00:48:00,1.1802,1.1803,1.1802,1.1803,16000000.0
2007-09-17 00:49:00,1.17942,1.17942,1.17889,1.17908,16000000.0
2007-09-17 00:50:00,1.17843,1.17904,1.17843,1.1789,24800000.0
2007-09-17 00:51:00,1.17935,1.17947,1.17881,1.17899,17600000.0
2007-09-17 00:52:00,1.17892,1.17946,1.17882,1.17946,16600000.0
2007-09-17 00:54:00,1.17913,1.17913,1.17862,1.17881,21800000.0
2007-09-17 00:57:00,1.1798,1.1798,1.1798,1.1798,29600000.0
2007-09-17 00:58:00,1.1797,1.1799,1.1797,1.1799,29600000.0
2007-09-17 01:00:00,1.17868,1.17891,1.17854,1.17868,29600000.0
2007-09-17 01:02:00,1.17851,1.17878,1.17851,1.17864,10800000.0
2007-09-17 01:03:00,1.17868,1.17868,1.17845,1.17866,19800000.0
2007-09-17 01:04:00,1.17875,1.17875,1.17831,1.17851,11000000.0
2007-09-17 01:05:00,1.17873,1.17902,1.17869,1.17889,29800000.0
2007-09-17 01:06:00,1.17938,1.17938,1.17883,1.17883,16800000.0
2007-09-17 01:07:00,1.17912,1.17919,1.17878,1.17882,16800000.0
2007-09-17 01:08:00,1.17882,1.17885,1.17857,1.17884,20600000.0
2007-09-17 01:09:00,1.1786,1.17868,1.17845,1.17868,18600000.0
2007-09-17 01:10:00,1.17855,1.17876,1.17834,1.1786,21400000.0
2007-09-17 01:11:00,1.17886,1.17886,1.17832,1.1786,17800000.0
2007-09-17 01:13:00,1.17894,1.17907,1.17842,1.17888,27200000.0
2007-09-17 01:14:00,1.17884,1.17942,1.17884,1.17941,19600000.0
2007-09-17 01:15:00,1.17936,1.17936,1.17885,1.17885,13200000.0
2007-09-17 01:16:00,1.17908,1.17954,1.17908,1.17936,22000000.0
2007-09-17 01:17:00,1.17906,1.17963,1.17906,1.17963,13000000.0
2007-09-17 01:18:00,1.17912,1.17913,1.17856,1.17856,8200000.0
2007-09-17 01:19:00,1.1788,1.17909,1.1788,1.17898,9200000.0
2007-09-17 01:20:00,1.1798,1.1798,1.1798,1.1798,30200000.0
2007-09-17 01:21:00,1.1797,1.1797,1.1797,1.1797,30200000.0
2007-09-17 01:22:00,1.1796,1.1796,1.1796,1.1796,30200000.0
2007-09-17 01:23:00,1.17881,1.17935,1.1785,1.17871,30200000.0
2007-09-17 01:24:00,1.17863,1.17938,1.17863,1.17906,15200000.0
2007-09-17 01:25:00,1.17875,1.17916,1.17875,1.17916,10800000.0
2007-09-17 01:26:00,1.17882,1.17882,1.17866,1.17866,4000000.0
2007-09-17 01:28:00,1.17859,1.17892,1.17852,1.17876,13000000.0
2007-09-17 01:29:00,1.17908,1.17908,1.17849,1.17891,15400000.0
2007-09-17 01:30:00,1.1785,1.17914,1.1785,1.17859,13400000.0
2007-09-17 01:31:00,1.17873,1.17891,1.17863,1.17882,19000000.0
2007-09-17 01:32:00,1.17867,1.17913,1.17867,1.17878,11200000.0
2007-09-17 01:33:00,1.17849,1.17916,1.17845,1.17865,15400000.0
2007-09-17 01:34:00,1.17835,1.17907,1.17835,1.17873,10200000.0
2007-09-17 01:35:00,1.179,1.17938,1.17867,1.17938,12400000.0
2007-09-17 01:36:00,1.17845,1.17873,1.17845,1.17873,12400000.0
2007-09-17 01:37:00,1.17884,1.17912,1.17884,1.17909,10200000.0
2007-09-17 01:38:00,1.17894,1.17975,1.17894,1.17907,37800000.0
2007-09-17 01:39:00,1.17908,1.17908,1.17854,1.17855,10800000.0
2007-09-17 01:40:00,1.17869,1.17925,1.17869,1.17875,11400000.0
2007-09-17 01:41:00,1.17937,1.17938,1.17875,1.17903,7000000.0
2007-09-17 01:42:00,1.17877,1.17939,1.17877,1.17939,26200000.0
2007-09-17 01:43:00,1.17903,1.17913,1.17883,1.17913,7400000.0
2007-09-17 01:44:00,1.17917,1.17958,1.17917,1.17923,17600000.0
2007-09-17 01:45:00,1.17927,1.17927,1.17913,1.17913,2600000.0
2007-09-17 01:46:00,1.17935,1.17972,1.17901,1.17911,16600000.0
2007-09-17 01:47:00,1.17926,1.17942,1.17905,1.17937,29200000.0
2007-09-17 01:48:00,1.17876,1.17897,1.17849,1.1787,17600000.0
2007-09-17 01:49:00,1.17869,1.17908,1.17869,1.17872,19600000.0
2007-09-17 01:50:00,1.17932,1.17932,1.17928,1.17928,2000000.0
2007-09-17 01:51:00,1.17944,1.17973,1.17944,1.17951,7400000.0
2007-09-17 01:52:00,1.17954,1.17954,1.17921,1.17921,13000000.0
2007-09-17 01:53:00,1.17941,1.17959,1.17912,1.17948,16800000.0
2007-09-17 01:54:00,1.17931,1.1794,1.17922,1.17936,7800000.0
2007-09-17 01:55:00,1.17922,1.1793,1.17895,1.17918,13800000.0
2007-09-17 01:56:00,1.17923,1.17923,1.179,1.179,29400000.0
2007-09-17 01:57:00,1.17956,1.17956,1.1791,1.17921,18000000.0
2007-09-17 01:58:00,1.17948,1.17948,1.17898,1.17899,13600000.0
2007-09-17 01:59:00,1.17918,1.17946,1.17908,1.17942,14000000.0
2007-09-17 02:00:00,1.1793,1.1795,1.1793,1.1795,11600000.0
2007-09-17 02:01:00,1.17968,1.18009,1.17967,1.17982,12200000.0
2007-09-17 02:02:00,1.1804,1.1804,1.1804,1.1804,18600000.0
2007-09-17 02:04:00,1.17984,1.1799,1.17907,1.17935,18600000.0
2007-09-17 02:06:00,1.17992,1.17992,1.17958,1.1797,19600000.0
2007-09-17 02:07:00,1.17957,1.18002,1.17953,1.17982,13400000.0
2007-09-17 02:08:00,1.17976,1.18023,1.17969,1.1797,16400000.0
2007-09-17 02:09:00,1.1804,1.1806,1.1804,1.1804,24200000.0
2007-09-17 02:10:00,1.1805,1.1805,1.1805,1.1805,24200000.0
2007-09-17 02:11:00,1.1798,1.17992,1.17976,1.17976,24200000.0
2007-09-17 02:13:00,1.17975,1.17993,1.17963,1.17993,10800000.0
2007-09-17 02:14:00,1.17982,1.17985,1.17954,1.1796,17400000.0
2007-09-17 02:15:00,1.17951,1.18023,1.17951,1.17957,11200000.0
2007-09-17 02:16:00,1.17969,1.18,1.17967,1.17991,10400000.0
2007-09-17 02:17:00,1.1803,1.1803,1.1802,1.1802,14800000.0
2007-09-17 02:18:00,1.18001,1.18001,1.17933,1.1795,14800000.0
2007-09-17 02:19:00,1.17957,1.17972,1.17954,1.17956,22400000.0
2007-09-17 02:20:00,1.17957,1.18012,1.17957,1.18012,15600000.0
2007-09-17 02:22:00,1.1802,1.1802,1.1802,1.1802,6800000.0
2007-09-17 02:23:00,1.18023,1.18064,1.18013,1.18029,6800000.0
2007-09-17 02:24:00,1.18029,1.18052,1.18015,1.18037,8800000.0
2007-09-17 02:25:00,1.18029,1.18047,1.18019,1.18028,13400000.0
2007-09-17 02:26:00,1.17979,1.18016,1.17951,1.18013,10600000.0
2007-09-17 02:27:00,1.18015,1.18022,1.17974,1.17986,11800000.0
2007-09-17 02:28:00,1.17969,1.18019,1.17969,1.18019,17000000.0
2007-09-17 02:29:00,1.17994,1.18035,1.17955,1.17995,8000000.0
2007-09-17 02:30:00,1.17964,1.17998,1.17961,1.17989,13200000.0
2007-09-17 02:31:00,1.17992,1.18044,1.17992,1.18044,7000000.0
2007-09-17 02:32:00,1.18026,1.18026,1.17993,1.17997,14000000.0
2007-09-17 02:33:00,1.17973,1.18064,1.17973,1.18017,11000000.0
2007-09-17 02:34:00,1.18024,1.18059,1.18024,1.18026,8400000.0
2007-09-17 02:35:00,1.18039,1.18039,1.17982,1.17982,19400000.0
2007-09-17 02:36:00,1.18019,1.18055,1.18019,1.18042,10600000.0
2007-09-17 02:37:00,1.1809,1.181,1.1809,1.181,18800000.0
2007-09-17 02:38:00,1.18038,1.18055,1.18018,1.1803,18800000.0
2007-09-17 02:39:00,1.18015,1.18062,1.1801,1.18019,10200000.0
2007-09-17 02:40:00,1.17961,1.1803,1.17961,1.18023,20800000.0
2007-09-17 02:41:00,1.18028,1.18083,1.18021,1.18037,16200000.0
2007-09-17 02:42:00,1.18066,1.18099,1.18031,1.18047,14400000.0
2007-09-17 02:43:00,1.18065,1.18102,1.18041,1.18061,22400000.0
2007-09-17 02:44:00,1.18075,1.1811,1.18067,1.18088,19200000.0
2007-09-17 02:45:00,1.18073,1.18074,1.1802,1.18039,15000000.0
2007-09-17 02:46:00,1.17999,1.18049,1.17991,1.18,10000000.0
2007-09-17 02:47:00,1.17976,1.17999,1.17911,1.17911,12600000.0
2007-09-17 02:48:00,1.17981,1.1801,1.17981,1.1801,20200000.0
2007-09-17 02:49:00,1.18039,1.18051,1.18012,1.18028,16000000.0
2007-09-17 02:50:00,1.18038,1.18056,1.18005,1.18056,11600000.0
2007-09-17 02:51:00,1.18014,1.18057,1.18014,1.18042,11400000.0
2007-09-17 02:52:00,1.18091,1.181,1.18056,1.18056,17000000.0
2007-09-17 02:53:00,1.18018,1.18083,1.18018,1.1808,24400000.0
2007-09-17 02:54:00,1.18075,1.18126,1.18074,1.18088,17600000.0
2007-09-17 02:55:00,1.18056,1.18113,1.18056,1.1808,12000000.0
2007-09-17 02:56:00,1.18095,1.18185,1.18095,1.18169,14600000.0
2007-09-17 02:57:00,1.182,1.18226,1.18157,1.18192,33000000.0
2007-09-17 02:58:00,1.18214,1.18277,1.18214,1.18214,11600000.0
2007-09-17 02:59:00,1.18212,1.18235,1.18181,1.18196,12400000.0
2007-09-17 03:00:00,1.18182,1.18224,1.18177,1.18224,4600000.0
2007-09-17 03:01:00,1.18151,1.1819,1.18117,1.18121,23200000.0
2007-09-17 03:02:00,1.18118,1.18135,1.18104,1.18135,16200000.0
2007-09-17 03:03:00,1.18129,1.18167,1.1809,1.18145,16800000.0
2007-09-17 03:04:00,1.18143,1.18143,1.18059,1.18059,18800000.0
2007-09-17 03:05:00,1.18099,1.18099,1.18073,1.18077,6800000.0
2007-09-17 03:06:00,1.18099,1.18099,1.18074,1.18081,26800000.0
2007-09-17 03:07:00,1.18073,1.18104,1.18072,1.18075,6600000.0
2007-09-17 03:08:00,1.18064,1.18088,1.18049,1.18075,12800000.0
2007-09-17 03:09:00,1.18099,1.18132,1.1808,1.18119,17200000.0
2007-09-17 03:10:00,1.18109,1.18133,1.18082,1.18112,21200000.0
2007-09-17 03:11:00,1.18136,1.18165,1.18118,1.18165,13000000.0
2007-09-17 03:12:00,1.182,1.182,1.1817,1.1819,15200000.0
2007-09-17 03:13:00,1.18126,1.1817,1.18126,1.18131,15200000.0
2007-09-17 03:14:00,1.18161,1.18165,1.18146,1.18146,16400000.0
2007-09-17 03:15:00,1.18168,1.18214,1.1816,1.1816,8600000.0
2007-09-17 03:16:00,1.1815,1.18185,1.1815,1.18177,7400000.0
2007-09-17 03:17:00,1.18139,1.18191,1.18139,1.1815,15400000.0
2007-09-17 03:18:00,1.18167,1.18196,1.18148,1.1817,25800000.0
2007-09-17 03:19:00,1.18157,1.18192,1.18105,1.18105,17200000.0
2007-09-17 03:20:00,1.18131,1.18152,1.18118,1.18152,14200000.0
2007-09-17 03:21:00,1.18122,1.18122,1.18097,1.18097,4800000.0
2007-09-17 03:22:00,1.18117,1.18127,1.18097,1.18127,19600000.0
2007-09-17 03:23:00,1.18122,1.18122,1.18085,1.18094,22000000.0
2007-09-17 03:24:00,1.18096,1.18122,1.1805,1.18104,20400000.0
2007-09-17 03:25:00,1.18107,1.18125,1.18107,1.18125,5000000.0
2007-09-17 03:26:00,1.18108,1.18139,1.18108,1.18139,3200000.0
2007-09-17 03:27:00,1.18136,1.18166,1.18136,1.18163,15200000.0
2007-09-17 03:28:00,1.18096,1.18161,1.18096,1.18152,18000000.0
2007-09-17 03:29:00,1.18164,1.18164,1.18112,1.18124,15800000.0
2007-09-17 03:31:00,1.18091,1.1812,1.18091,1.18117,6600000.0
2007-09-17 03:32:00,1.18094,1.18128,1.18069,1.18069,24400000.0
2007-09-17 03:33:00,1.18092,1.18127,1.18082,1.18098,7400000.0
2007-09-17 03:34:00,1.18052,1.18088,1.18052,1.18068,21200000.0
2007-09-17 03:35:00,1.18086,1.1811,1.18052,1.18052,24600000.0
2007-09-17 03:36:00,1.18056,1.18065,1.18037,1.1805,22600000.0
2007-09-17 03:38:00,1.18124,1.18138,1.18071,1.18121,28600000.0
2007-09-17 03:39:00,1.181,1.18107,1.18074,1.18095,19400000.0
2007-09-17 03:40:00,1.18106,1.18106,1.18058,1.18083,25800000.0
2007-09-17 03:41:00,1.18083,1.18099,1.18059,1.18059,14600000.0
2007-09-17 03:42:00,1.18077,1.18077,1.18037,1.18063,17800000.0
2007-09-17 03:43:00,1.18043,1.18062,1.18041,1.18062,13400000.0
2007-09-17 03:45:00,1.18036,1.18076,1.18036,1.18036,21200000.0
2007-09-17 03:46:00,1.18021,1.18063,1.18001,1.18038,15800000.0
2007-09-17 03:47:00,1.1805,1.18096,1.18047,1.18059,5600000.0
2007-09-17 03:48:00,1.18085,1.18123,1.18043,1.18123,27800000.0
2007-09-17 03:49:00,1.1813,1.1813,1.1812,1.1812,14600000.0
2007-09-17 03:50:00,1.18077,1.18113,1.18068,1.18069,14600000.0
2007-09-17 03:51:00,1.18074,1.18078,1.18045,1.18062,10800000.0
2007-09-17 03:52:00,1.18061,1.18084,1.18057,1.18057,22600000.0
2007-09-17 03:53:00,1.18068,1.18117,1.18053,1.18092,15800000.0
2007-09-17 03:54:00,1.18104,1.18104,1.18095,1.18095,3600000.0
2007-09-17 03:55:00,1.18093,1.18093,1.18067,1.18077,16800000.0
2007-09-17 03:56:00,1.18096,1.1811,1.18088,1.181,13400000.0
2007-09-17 03:57:00,1.18129,1.18133,1.18107,1.18123,17000000.0
2007-09-17 03:58:00,1.18089,1.18089,1.18066,1.1808,12400000.0
2007-09-17 03:59:00,1.18077,1.18094,1.18047,1.18082,9200000.0
2007-09-17 04:00:00,1.18087,1.18087,1.18061,1.18085,18000000.0
2007-09-17 04:01:00,1.18112,1.18112,1.18032,1.18042,8800000.0
2007-09-17 04:02:00,1.1805,1.18098,1.1805,1.18098,6400000.0
2007-09-17 04:03:00,1.18103,1.18118,1.18079,1.181,9000000.0
2007-09-17 04:04:00,1.18084,1.18116,1.18053,1.18076,9400000.0
2007-09-17 04:05:00,1.18097,1.1813,1.18097,1.18125,7600000.0
2007-09-17 04:06:00,1.1814,1.1814,1.1813,1.1813,15400000.0
2007-09-17 04:07:00,1.18089,1.18139,1.18089,1.18139,15400000.0
2007-09-17 04:10:00,1.18071,1.18114,1.18052,1.18082,9800000.0
2007-09-17 04:11:00,1.18086,1.18086,1.1807,1.18072,5000000.0
2007-09-17 04:12:00,1.18056,1.18056,1.18029,1.18032,14200000.0
2007-09-17 04:13:00,1.18034,1.18096,1.18034,1.1808,11800000.0
2007-09-17 04:14:00,1.18112,1.18122,1.18087,1.18087,16000000.0
2007-09-17 04:15:00,1.18074,1.18103,1.18045,1.18103,21200000.0
2007-09-17 04:16:00,1.18056,1.18114,1.18056,1.18084,6200000.0
2007-09-17 04:17:00,1.18098,1.18098,1.18071,1.18072,15000000.0
2007-09-17 04:19:00,1.1815,1.1815,1.1815,1.1815,5800000.0
2007-09-17 04:20:00,1.1814,1.1815,1.1814,1.1815,5800000.0
2007-09-17 04:21:00,1.18074,1.18123,1.18074,1.18123,5800000.0
2007-09-17 04:22:00,1.18093,1.18132,1.18079,1.18127,10200000.0
2007-09-17 04:23:00,1.18115,1.18142,1.18115,1.18123,6800000.0
2007-09-17 04:24:00,1.1811,1.1815,1.1811,1.1815,7200000.0
2007-09-17 04:25:00,1.1814,1.18155,1.18105,1.1812,15400000.0
2007-09-17 04:26:00,1.18115,1.18163,1.1809,1.18163,20200000.0
2007-09-17 04:27:00,1.18133,1.18152,1.18097,1.18112,20600000.0
2007-09-17 04:28:00,1.1818,1.1818,1.1818,1.1818,3200000.0
2007-09-17 04:29:00,1.18109,1.18109,1.18079,1.18079,3200000.0
2007-09-17 04:30:00,1.18032,1.18047,1.1798,1.18025,27600000.0
2007-09-17 04:31:00,1.1803,1.18059,1.18018,1.18059,9600000.0
2007-09-17 04:32:00,1.18062,1.18062,1.1803,1.18034,5200000.0
2007-09-17 04:33:00,1.18034,1.18057,1.18034,1.18057,8200000.0
2007-09-17 04:34:00,1.18041,1.18041,1.18028,1.18028,4200000.0
2007-09-17 04:35:00,1.17976,1.1806,1.17976,1.18057,8200000.0
2007-09-17 04:36:00,1.18078,1.18078,1.18032,1.18041,16800000.0
2007-09-17 04:37:00,1.18008,1.18041,1.18008,1.18041,21200000.0
2007-09-17 04:38:00,1.18049,1.18051,1.18049,1.18051,11200000.0
2007-09-17 04:40:00,1.18048,1.18082,1.18048,1.18082,11200000.0
2007-09-17 04:41:00,1.18052,1.18084,1.18046,1.18066,16400000.0
2007-09-17 04:42:00,1.18101,1.18135,1.18088,1.18088,18200000.0
2007-09-17 04:43:00,1.18096,1.18096,1.18045,1.18064,16000000.0
2007-09-17 04:44:00,1.18036,1.18066,1.1801,1.18066,21400000.0
2007-09-17 04:45:00,1.18032,1.18087,1.18032,1.1807,16000000.0
2007-09-17 04:47:00,1.18083,1.18138,1.18083,1.18088,22000000.0
2007-09-17 04:48:00,1.18098,1.18151,1.18098,1.1812,22600000.0
2007-09-17 04:49:00,1.18106,1.18122,1.18074,1.18098,15000000.0
2007-09-17 04:50:00,1.18106,1.18122,1.18095,1.18095,21600000.0
2007-09-17 04:51:00,1.18101,1.18114,1.18072,1.18088,14800000.0
2007-09-17 04:52:00,1.18086,1.18097,1.18062,1.18064,16600000.0
2007-09-17 04:53:00,1.18087,1.18087,1.1804,1.1804,6200000.0
2007-09-17 04:54:00,1.18049,1.18122,1.18049,1.18067,14800000.0
2007-09-17 04:55:00,1.1811,1.1812,1.1811,1.1812,18600000.0
2007-09-17 04:56:00,1.18057,1.18057,1.18025,1.18025,18600000.0
2007-09-17 04:57:00,1.18009,1.18049,1.17989,1.18049,14000000.0
2007-09-17 04:58:00,1.17992,1.18034,1.17944,1.18034,16200000.0
2007-09-17 04:59:00,1.18038,1.1805,1.17951,1.18015,17200000.0
2007-09-17 05:00:00,1.17991,1.18073,1.17991,1.18055,27600000.0
2007-09-17 05:01:00,1.1814,1.1815,1.1812,1.1815,9000000.0
2007-09-17 05:02:00,1.18053,1.18078,1.18051,1.18061,9000000.0
2007-09-17 05:04:00,1.18085,1.18096,1.18077,1.18077,10200000.0
2007-09-17 05:05:00,1.18069,1.18093,1.18069,1.18085,16800000.0
2007-09-17 05:06:00,1.1805,1.18108,1.1804,1.18108,10000000.0
2007-09-17 05:07:00,1.18107,1.1811,1.1808,1.1808,11400000.0
2007-09-17 05:08:00,1.18071,1.18131,1.18071,1.18131,8800000.0
2007-09-17 05:09:00,1.1815,1.1816,1.1815,1.1816,24000000.0
2007-09-17 05:10:00,1.18085,1.18137,1.18066,1.18137,24000000.0
2007-09-17 05:12:00,1.18108,1.18136,1.18105,1.18136,20600000.0
2007-09-17 05:14:00,1.18101,1.18126,1.18101,1.18104,28800000.0
2007-09-17 05:15:00,1.18112,1.18148,1.18083,1.18085,16400000.0
2007-09-17 05:16:00,1.1816,1.1817,1.1816,1.1817,4800000.0
2007-09-17 05:17:00,1.1816,1.1816,1.1815,1.1815,4800000.0
2007-09-17 05:18:00,1.18079,1.18116,1.1807,1.1807,4800000.0
2007-09-17 05:20:00,1.18086,1.18125,1.18079,1.18098,14800000.0
2007-09-17 05:21:00,1.1813,1.1813,1.1813,1.1813,12600000.0
2007-09-17 05:22:00,1.1812,1.1813,1.1811,1.1813,12600000.0
2007-09-17 05:23:00,1.1804,1.18069,1.18038,1.18038,12600000.0
2007-09-17 05:24:00,1.18067,1.18067,1.18058,1.18058,13800000.0
2007-09-17 05:25:00,1.18033,1.18083,1.18017,1.18083,9800000.0
2007-09-17 05:26:00,1.18069,1.18069,1.18011,1.18021,29000000.0
2007-09-17 05:28:00,1.1809,1.1809,1.1809,1.1809,11600000.0
2007-09-17 05:29:00,1.1807,1.1808,1.1807,1.1808,11600000.0
2007-09-17 05:31:00,1.1807,1.1807,1.1806,1.1807,11600000.0
2007-09-17 05:32:00,1.18015,1.18047,1.18015,1.18026,11600000.0
2007-09-17 05:33:00,1.1807,1.1807,1.1807,1.1807,12000000.0
2007-09-17 05:35:00,1.17989,1.18043,1.17989,1.18043,12000000.0
2007-09-17 05:37:00,1.1808,1.1808,1.1807,1.1807,14800000.0
2007-09-17 05:39:00,1.1804,1.1804,1.17996,1.18006,14800000.0
2007-09-17 05:40:00,1.17984,1.1802,1.17972,1.17988,17200000.0
2007-09-17 05:41:00,1.18012,1.18012,1.1797,1.1797,12200000.0
2007-09-17 05:42:00,1.1802,1.1802,1.1802,1.1802,25600000.0
2007-09-17 05:43:00,1.17971,1.17971,1.17928,1.1796,25600000.0
2007-09-17 05:44:00,1.17918,1.17966,1.17907,1.17966,15800000.0
2007-09-17 05:45:00,1.17949,1.17953,1.17942,1.17948,13800000.0
2007-09-17 05:46:00,1.17953,1.17986,1.17929,1.17947,24800000.0
2007-09-17 05:47:00,1.17931,1.17933,1.17881,1.17881,16400000.0
2007-09-17 05:48:00,1.17919,1.17964,1.17893,1.17906,10600000.0
2007-09-17 05:49:00,1.17867,1.17896,1.17859,1.17896,14600000.0
2007-09-17 05:50:00,1.17935,1.17963,1.1792,1.17941,15200000.0
2007-09-17 05:51:00,1.18,1.1803,1.18,1.1803,7600000.0
2007-09-17 05:52:00,1.17971,1.17985,1.17968,1.17968,7600000.0
2007-09-17 05:53:00,1.1798,1.17985,1.17973,1.17985,3600000.0
2007-09-17 05:54:00,1.17951,1.17981,1.17932,1.17981,22400000.0
2007-09-17 05:55:00,1.17911,1.17915,1.17885,1.179,19000000.0
2007-09-17 05:56:00,1.17917,1.17959,1.17917,1.17941,13600000.0
2007-09-17 05:57:00,1.17988,1.18,1.17959,1.18,12200000.0
2007-09-17 05:58:00,1.1803,1.1803,1.1802,1.1802,5200000.0
2007-09-17 06:00:00,1.17934,1.17954,1.17923,1.17923,5200000.0
2007-09-17 06:01:00,1.17948,1.17983,1.17928,1.17983,18800000.0
2007-09-17 06:02:00,1.17922,1.17967,1.17922,1.17952,21000000.0
2007-09-17 06:03:00,1.17959,1.17996,1.17959,1.17962,11800000.0
2007-09-17 06:04:00,1.1799,1.18015,1.17987,1.18004,16400000.0
2007-09-17 06:05:00,1.1804,1.1807,1.1804,1.1806,17200000.0
2007-09-17 06:06:00,1.1799,1.18061,1.1799,1.18041,17200000.0
2007-09-17 06:07:00,1.17995,1.18017,1.17995,1.18006,10400000.0
2007-09-17 06:08:00,1.18018,1.1808,1.18009,1.1802,8600000.0
2007-09-17 06:09:00,1.18007,1.18007,1.18001,1.18001,2600000.0
2007-09-17 06:10:00,1.18019,1.18019,1.17983,1.1801,12800000.0
2007-09-17 06:11:00,1.18001,1.18003,1.18001,1.18003,3200000.0
2007-09-17 06:12:00,1.1803,1.1803,1.18004,1.18006,19200000.0
2007-09-17 06:13:00,1.18014,1.18029,1.17955,1.17966,19800000.0
2007-09-17 06:14:00,1.18,1.1803,1.18,1.1803,11200000.0
2007-09-17 06:15:00,1.17986,1.18,1.17984,1.17984,11200000.0
2007-09-17 06:16:00,1.17979,1.18028,1.17979,1.1801,13800000.0
2007-09-17 06:17:00,1.17942,1.17982,1.17942,1.17982,20200000.0
2007-09-17 06:19:00,1.18,1.1802,1.1794,1.17958,10400000.0
2007-09-17 06:21:00,1.18003,1.18035,1.17994,1.18035,10600000.0
2007-09-17 06:22:00,1.18036,1.18054,1.18012,1.18053,12600000.0
2007-09-17 06:23:00,1.17997,1.18028,1.17997,1.18014,20400000.0
2007-09-17 06:24:00,1.18036,1.18052,1.1803,1.1803,22400000.0
2007-09-17 06:25:00,1.1808,1.1809,1.1808,1.1808,14800000.0
2007-09-17 06:26:00,1.18032,1.18042,1.18022,1.18022,14800000.0
2007-09-17 06:27:00,1.18039,1.18039,1.17972,1.18011,12600000.0
2007-09-17 06:28:00,1.18011,1.18024,1.17973,1.18024,9400000.0
2007-09-17 06:29:00,1.18015,1.18024,1.17981,1.17996,12000000.0
2007-09-17 06:31:00,1.1808,1.1808,1.1808,1.1808,14400000.0
2007-09-17 06:32:00,1.18029,1.18053,1.18017,1.18017,14400000.0
2007-09-17 06:33:00,1.18003,1.18003,1.17969,1.17969,10000000.0
2007-09-17 06:34:00,1.1806,1.1806,1.1806,1.1806,7400000.0
2007-09-17 06:35:00,1.1797,1.18003,1.17967,1.17994,7400000.0
2007-09-17 06:36:00,1.1807,1.1807,1.1807,1.1807,11000000.0
2007-09-17 06:37:00,1.18,1.18014,1.17974,1.17998,11000000.0
2007-09-17 06:40:00,1.17995,1.18014,1.17981,1.17991,15800000.0
2007-09-17 06:41:00,1.17985,1.18031,1.17985,1.17989,7600000.0
2007-09-17 06:42:00,1.17998,1.18011,1.17997,1.17999,16200000.0
2007-09-17 06:43:00,1.18001,1.1804,1.18001,1.18015,17800000.0
2007-09-17 06:44:00,1.1809,1.1809,1.1808,1.1808,19400000.0
2007-09-17 06:45:00,1.18024,1.18027,1.17991,1.18027,19400000.0
2007-09-17 06:46:00,1.1802,1.18066,1.17989,1.17989,10200000.0
2007-09-17 06:47:00,1.18014,1.18054,1.18014,1.18017,11600000.0
2007-09-17 06:48:00,1.17993,1.18007,1.17978,1.17978,17200000.0
2007-09-17 06:50:00,1.17981,1.18004,1.17972,1.17995,27400000.0
2007-09-17 06:51:00,1.17993,1.17993,1.17955,1.17955,4200000.0
2007-09-17 06:53:00,1.18004,1.18017,1.17969,1.18017,14400000.0
2007-09-17 06:54:00,1.17998,1.1804,1.17991,1.1804,28200000.0
2007-09-17 06:55:00,1.18025,1.18076,1.18025,1.18031,10000000.0
2007-09-17 06:56:00,1.18043,1.18089,1.18029,1.18075,16400000.0
2007-09-17 06:57:00,1.18019,1.18029,1.18006,1.18006,14600000.0
2007-09-17 06:58:00,1.17995,1.18017,1.17971,1.17977,11000000.0
2007-09-17 06:59:00,1.17986,1.18022,1.17962,1.18009,14800000.0
2007-09-17 07:00:00,1.18031,1.18031,1.1799,1.17999,22800000.0
2007-09-17 07:01:00,1.18003,1.18043,1.17984,1.1801,13600000.0
2007-09-17 07:02:00,1.17991,1.18036,1.17984,1.17993,9200000.0
2007-09-17 07:03:00,1.18006,1.18038,1.18002,1.1802,23000000.0
2007-09-17 07:06:00,1.17973,1.18042,1.17973,1.17992,12800000.0
2007-09-17 07:07:00,1.17936,1.17964,1.17918,1.17964,15400000.0
2007-09-17 07:08:00,1.17911,1.17996,1.17911,1.17939,16200000.0
2007-09-17 07:09:00,1.17997,1.18025,1.17938,1.18025,13000000.0
2007-09-17 07:10:00,1.18021,1.18021,1.17944,1.17964,8400000.0
2007-09-17 07:11:00,1.17961,1.18006,1.17943,1.18006,11600000.0
2007-09-17 07:12:00,1.17961,1.17961,1.17941,1.17949,18800000.0
2007-09-17 07:13:00,1.17948,1.17966,1.17922,1.17922,11600000.0
2007-09-17 07:14:00,1.17945,1.17983,1.17945,1.1795,17600000.0
2007-09-17 07:15:00,1.17959,1.17969,1.17943,1.17959,9200000.0
2007-09-17 07:16:00,1.1793,1.17976,1.1793,1.17953,6000000.0
2007-09-17 07:17:00,1.1802,1.1802,1.1802,1.1802,7400000.0
2007-09-17 07:18:00,1.1803,1.1803,1.1802,1.1803,7400000.0
2007-09-17 07:19:00,1.1802,1.1802,1.1802,1.1802,7400000.0
2007-09-17 07:20:00,1.1796,1.1796,1.17933,1.1794,7400000.0
2007-09-17 07:21:00,1.1795,1.17967,1.1793,1.17943,19400000.0
2007-09-17 07:22:00,1.17966,1.18008,1.17961,1.17975,11200000.0
2007-09-17 07:23:00,1.17981,1.1799,1.17967,1.17988,18800000.0
2007-09-17 07:24:00,1.17992,1.17992,1.17962,1.17962,11400000.0
2007-09-17 07:25:00,1.18024,1.18046,1.18019,1.18023,13800000.0
2007-09-17 07:26:00,1.1807,1.1807,1.18015,1.18015,10600000.0
2007-09-17 07:27:00,1.18031,1.18075,1.18017,1.1805,24000000.0
2007-09-17 07:28:00,1.18033,1.18056,1.18033,1.18056,5800000.0
2007-09-17 07:29:00,1.18014,1.18038,1.18009,1.18009,20000000.0
2007-09-17 07:30:00,1.18015,1.18065,1.17991,1.18065,29400000.0
2007-09-17 07:32:00,1.1805,1.1806,1.1805,1.1805,12800000.0
2007-09-17 07:33:00,1.17988,1.18022,1.17962,1.18022,12800000.0
2007-09-17 07:35:00,1.18007,1.18007,1.17943,1.1799,25400000.0
2007-09-17 07:36:00,1.18004,1.1807,1.18004,1.1801,9800000.0
2007-09-17 07:37:00,1.18013,1.18042,1.18,1.18028,29200000.0
2007-09-17 07:38:00,1.18038,1.18079,1.18033,1.18046,13800000.0
2007-09-17 07:39:00,1.18029,1.18076,1.18029,1.18059,14000000.0
2007-09-17 07:40:00,1.181,1.181,1.1809,1.1809,22200000.0
2007-09-17 07:41:00,1.18067,1.18084,1.1805,1.18054,22200000.0
2007-09-17 07:42:00,1.18056,1.18078,1.1801,1.18076,13200000.0
2007-09-17 07:43:00,1.18059,1.18079,1.18032,1.18039,29000000.0
2007-09-17 07:44:00,1.18051,1.18069,1.18047,1.18069,16000000.0
2007-09-17 07:45:00,1.18056,1.18089,1.18056,1.18089,23200000.0
2007-09-17 07:46:00,1.1807,1.18129,1.1807,1.18129,15000000.0
2007-09-17 07:47:00,1.18092,1.18124,1.18074,1.18124,30200000.0
2007-09-17 07:48:00,1.18096,1.18167,1.18096,1.18167,16000000.0
2007-09-17 07:49:00,1.18153,1.18153,1.18111,1.18111,9800000.0
2007-09-17 07:50:00,1.18139,1.18166,1.18099,1.18166,11800000.0
2007-09-17 07:51:00,1.18153,1.18153,1.18139,1.18153,16800000.0
2007-09-17 07:52:00,1.181,1.181,1.1805,1.18086,21600000.0
2007-09-17 07:53:00,1.18134,1.1817,1.18115,1.18141,18000000.0
2007-09-17 07:54:00,1.18113,1.18113,1.18074,1.181,8400000.0
2007-09-17 07:55:00,1.18054,1.18084,1.18044,1.18084,18800000.0
2007-09-17 07:56:00,1.18107,1.18131,1.1805,1.18095,24800000.0
2007-09-17 07:57:00,1.1803,1.18063,1.17995,1.18047,24600000.0
2007-09-17 07:58:00,1.1802,1.18044,1.1802,1.18023,14600000.0
2007-09-17 07:59:00,1.18099,1.1811,1.18044,1.18044,21200000.0
2007-09-17 08:00:00,1.18029,1.18068,1.18029,1.18046,9800000.0
2007-09-17 08:01:00,1.18084,1.18094,1.18035,1.18057,16800000.0
2007-09-17 08:02:00,1.18061,1.18111,1.18061,1.18108,14600000.0
2007-09-17 08:03:00,1.18085,1.18123,1.18083,1.18092,11600000.0
2007-09-17 08:04:00,1.18049,1.1812,1.18049,1.1812,22200000.0
2007-09-17 08:05:00,1.18094,1.18118,1.18055,1.18055,11800000.0
2007-09-17 08:06:00,1.18078,1.18137,1.18078,1.18114,10800000.0
2007-09-17 08:07:00,1.18136,1.18167,1.18136,1.18167,10600000.0
2007-09-17 08:08:00,1.18132,1.1817,1.18104,1.18128,10600000.0
2007-09-17 08:09:00,1.18121,1.18121,1.18083,1.18083,11000000.0
2007-09-17 08:10:00,1.18109,1.18147,1.18092,1.18124,8400000.0
2007-09-17 08:11:00,1.18139,1.18139,1.18106,1.18106,10600000.0
2007-09-17 08:12:00,1.18122,1.18151,1.18118,1.18141,18200000.0
2007-09-17 08:13:00,1.18129,1.18176,1.18127,1.18131,17400000.0
2007-09-17 08:14:00,1.18187,1.18187,1.18133,1.18148,18600000.0
2007-09-17 08:15:00,1.18142,1.18165,1.18142,1.18155,16400000.0
2007-09-17 08:16:00,1.18151,1.18205,1.18142,1.18167,8800000.0
2007-09-17 08:17:00,1.1818,1.18197,1.18121,1.18121,17200000.0
2007-09-17 08:18:00,1.18081,1.18151,1.18081,1.18143,18000000.0
2007-09-17 08:19:00,1.18167,1.18219,1.18158,1.18171,11800000.0
2007-09-17 08:20:00,1.18162,1.18223,1.18162,1.18195,11600000.0
2007-09-17 08:21:00,1.18119,1.18186,1.18119,1.18175,11200000.0
2007-09-17 08:22:00,1.18219,1.18227,1.18178,1.18227,8000000.0
2007-09-17 08:23:00,1.18224,1.18253,1.18224,1.18248,12200000.0
2007-09-17 08:24:00,1.18194,1.1824,1.1819,1.18205,27000000.0
2007-09-17 08:25:00,1.18173,1.18173,1.18131,1.1814,13000000.0
2007-09-17 08:26:00,1.18148,1.18191,1.18124,1.18156,19200000.0
2007-09-17 08:27:00,1.18165,1.18165,1.18138,1.18149,14800000.0
2007-09-17 08:28:00,1.18111,1.18124,1.18078,1.18078,15800000.0
2007-09-17 08:29:00,1.18118,1.18172,1.18084,1.18172,23400000.0
2007-09-17 08:30:00,1.18142,1.18186,1.18142,1.18157,14200000.0
2007-09-17 08:31:00,1.18174,1.18174,1.18134,1.18134,15600000.0
2007-09-17 08:32:00,1.1813,1.18143,1.18073,1.18143,12000000.0
2007-09-17 08:33:00,1.18092,1.18125,1.18082,1.181,29400000.0
2007-09-17 08:34:00,1.18114,1.18156,1.1809,1.18156,17800000.0
2007-09-17 08:35:00,1.18142,1.18148,1.18128,1.18128,4800000.0
2007-09-17 08:36:00,1.18115,1.18128,1.18094,1.18104,27000000.0
2007-09-17 08:37:00,1.18097,1.18123,1.18072,1.18101,10000000.0
2007-09-17 08:38:00,1.18125,1.18125,1.18076,1.18125,6200000.0
2007-09-17 08:39:00,1.18093,1.1812,1.18048,1.18054,14800000.0
2007-09-17 08:40:00,1.18091,1.18112,1.18075,1.18106,10000000.0
2007-09-17 08:41:00,1.18048,1.18048,1.1801,1.1804,9000000.0
2007-09-17 08:42:00,1.18053,1.18078,1.18049,1.18058,10800000.0
2007-09-17 08:43:00,1.18032,1.18073,1.18032,1.18059,27600000.0
2007-09-17 08:44:00,1.18058,1.18063,1.18051,1.18063,10600000.0
2007-09-17 08:45:00,1.1808,1.18099,1.18052,1.18099,21200000.0
2007-09-17 08:46:00,1.18084,1.18115,1.18084,1.18084,11400000.0
2007-09-17 08:47:00,1.18096,1.1816,1.18096,1.18116,21600000.0
2007-09-17 08:48:00,1.18112,1.18117,1.18086,1.18111,11200000.0
2007-09-17 08:49:00,1.18101,1.18134,1.18101,1.18101,13800000.0
2007-09-17 08:50:00,1.18042,1.18089,1.18042,1.18066,6600000.0
2007-09-17 08:51:00,1.1805,1.18071,1.18038,1.1805,12800000.0
2007-09-17 08:52:00,1.18058,1.18121,1.18051,1.18108,8800000.0
2007-09-17 08:53:00,1.18054,1.18089,1.18054,1.18061,11000000.0
2007-09-17 08:54:00,1.18055,1.18107,1.18055,1.1809,16800000.0
2007-09-17 08:55:00,1.18121,1.1815,1.18104,1.1811,13600000.0
2007-09-17 08:56:00,1.18123,1.18138,1.18092,1.1813,21800000.0
2007-09-17 08:57:00,1.18092,1.181,1.18092,1.181,6600000.0
2007-09-17 08:58:00,1.1809,1.18094,1.18051,1.18094,36200000.0
2007-09-17 08:59:00,1.18069,1.18092,1.18048,1.18055,12400000.0
2007-09-17 09:00:00,1.18078,1.18078,1.18012,1.18012,13000000.0
2007-09-17 09:01:00,1.18041,1.18094,1.18041,1.18094,17600000.0
2007-09-17 09:02:00,1.18049,1.18082,1.18034,1.18034,9600000.0
2007-09-17 09:03:00,1.18043,1.18084,1.18043,1.18063,7400000.0
2007-09-17 09:04:00,1.1807,1.181,1.18049,1.181,20200000.0
2007-09-17 09:05:00,1.1807,1.18095,1.18048,1.18065,10800000.0
2007-09-17 09:06:00,1.1813,1.1813,1.18109,1.18109,6200000.0
2007-09-17 09:07:00,1.18099,1.18161,1.18074,1.18161,12200000.0
2007-09-17 09:08:00,1.18115,1.18154,1.18099,1.18107,24400000.0
2007-09-17 09:09:00,1.18114,1.18156,1.18114,1.18156,10400000.0
2007-09-17 09:10:00,1.18167,1.18202,1.18135,1.18141,10400000.0
2007-09-17 09:11:00,1.18092,1.18144,1.18092,1.1812,11200000.0
2007-09-17 09:12:00,1.18114,1.1815,1.18114,1.18144,22400000.0
2007-09-17 09:13:00,1.18179,1.18213,1.18179,1.18204,25000000.0
2007-09-17 09:14:00,1.182,1.18218,1.18184,1.18195,16400000.0
2007-09-17 09:15:00,1.18182,1.18182,1.18144,1.18147,17600000.0
2007-09-17 09:16:00,1.18158,1.18201,1.18158,1.18201,15600000.0
2007-09-17 09:17:00,1.18188,1.18243,1.18188,1.18243,10600000.0
2007-09-17 09:18:00,1.18224,1.18276,1.18224,1.18263,8800000.0
2007-09-17 09:19:00,1.18266,1.18267,1.18226,1.18226,14400000.0
2007-09-17 09:20:00,1.1821,1.1821,1.18152,1.18187,20800000.0
2007-09-17 09:21:00,1.18192,1.18192,1.18143,1.18159,9400000.0
2007-09-17 09:22:00,1.18179,1.18234,1.18179,1.18197,12200000.0
2007-09-17 09:23:00,1.18216,1.18241,1.1819,1.18207,26600000.0
2007-09-17 09:24:00,1.18194,1.18227,1.18168,1.18168,25200000.0
2007-09-17 09:25:00,1.18086,1.18119,1.18086,1.181,28400000.0
2007-09-17 09:26:00,1.18109,1.18125,1.18097,1.18097,11400000.0
2007-09-17 09:27:00,1.18062,1.18099,1.18062,1.18099,23600000.0
2007-09-17 09:28:00,1.18099,1.18137,1.18092,1.18124,16600000.0
2007-09-17 09:29:00,1.18122,1.18143,1.18096,1.18096,10800000.0
2007-09-17 09:30:00,1.18085,1.18088,1.18049,1.18066,20400000.0
2007-09-17 09:31:00,1.1806,1.18126,1.18055,1.18126,23400000.0
2007-09-17 09:32:00,1.18026,1.18051,1.18005,1.18017,13600000.0
2007-09-17 09:33:00,1.18007,1.18007,1.17925,1.17925,16400000.0
2007-09-17 09:34:00,1.17998,1.18,1.17936,1.17947,15000000.0
2007-09-17 09:35:00,1.17946,1.17957,1.17923,1.17928,14400000.0
2007-09-17 09:36:00,1.17959,1.18015,1.1795,1.17952,12000000.0
2007-09-17 09:37:00,1.17941,1.17946,1.17934,1.17939,26000000.0
2007-09-17 09:38:00,1.17958,1.18003,1.17956,1.17987,12400000.0
2007-09-17 09:39:00,1.17999,1.18018,1.17988,1.17994,14600000.0
2007-09-17 09:40:00,1.18002,1.1806,1.18002,1.18007,22600000.0
2007-09-17 09:41:00,1.18045,1.18058,1.18021,1.18024,11200000.0
2007-09-17 09:42:00,1.1797,1.18044,1.17966,1.18028,24000000.0
2007-09-17 09:43:00,1.18033,1.18033,1.17994,1.17997,10600000.0
2007-09-17 09:44:00,1.18005,1.18117,1.18005,1.18117,11000000.0
2007-09-17 09:45:00,1.18068,1.18097,1.18068,1.18087,13800000.0
2007-09-17 09:46:00,1.18091,1.1813,1.18083,1.18084,27800000.0
2007-09-17 09:47:00,1.18065,1.18095,1.1806,1.18084,21800000.0
2007-09-17 09:48:00,1.18135,1.18135,1.18091,1.1811,22800000.0
2007-09-17 09:49:00,1.18169,1.18208,1.18168,1.18191,15000000.0
2007-09-17 09:50:00,1.18169,1.1821,1.18169,1.18175,12400000.0
2007-09-17 09:51:00,1.18158,1.18177,1.18134,1.18151,12600000.0
2007-09-17 09:52:00,1.18184,1.18184,1.18152,1.18184,16200000.0
2007-09-17 09:53:00,1.18193,1.1822,1.18152,1.18211,16200000.0
2007-09-17 09:54:00,1.18169,1.18225,1.18169,1.1822,13800000.0
2007-09-17 09:55:00,1.18195,1.18229,1.1817,1.1817,12600000.0
2007-09-17 09:56:00,1.18169,1.18178,1.1816,1.18178,10600000.0
2007-09-17 09:57:00,1.18235,1.18269,1.18202,1.18231,15000000.0
2007-09-17 09:58:00,1.18211,1.18219,1.18176,1.18183,6800000.0
2007-09-17 09:59:00,1.18158,1.18163,1.18134,1.18147,13400000.0
2007-09-17 10:00:00,1.18137,1.18152,1.1808,1.18152,27400000.0
2007-09-17 10:01:00,1.18171,1.18171,1.18122,1.18137,21800000.0
2007-09-17 10:02:00,1.18159,1.18168,1.18104,1.18144,11000000.0
2007-09-17 10:03:00,1.18109,1.18146,1.18078,1.18099,31800000.0
2007-09-17 10:04:00,1.18109,1.18183,1.18109,1.18147,11000000.0
2007-09-17 10:05:00,1.18148,1.18148,1.18101,1.18101,15000000.0
2007-09-17 10:06:00,1.18098,1.18116,1.18039,1.18072,17600000.0
2007-09-17 10:07:00,1.18087,1.18117,1.1806,1.1808,15800000.0
2007-09-17 10:08:00,1.18096,1.18119,1.18085,1.18119,8600000.0
2007-09-17 10:09:00,1.18123,1.18142,1.18115,1.18115,12600000.0
2007-09-17 10:10:00,1.18158,1.18158,1.18077,1.18096,14600000.0
2007-09-17 10:11:00,1.18066,1.18091,1.18064,1.1807,17000000.0
2007-09-17 10:12:00,1.1808,1.18116,1.1808,1.18116,15000000.0
2007-09-17 10:13:00,1.18088,1.1814,1.18076,1.18116,15000000.0
2007-09-17 10:14:00,1.18118,1.18159,1.18078,1.18133,18200000.0
2007-09-17 10:15:00,1.18163,1.18163,1.18119,1.18146,13800000.0
2007-09-17 10:16:00,1.18125,1.18174,1.18125,1.18132,14000000.0
2007-09-17 10:17:00,1.18106,1.18165,1.18106,1.18165,21400000.0
2007-09-17 10:18:00,1.18191,1.18203,1.18141,1.18192,16800000.0
2007-09-17 10:19:00,1.18209,1.18226,1.1819,1.18195,17600000.0
2007-09-17 10:20:00,1.18197,1.18217,1.18159,1.18217,12800000.0
2007-09-17 10:21:00,1.18181,1.18213,1.18151,1.18151,13600000.0
2007-09-17 10:22:00,1.18168,1.18239,1.18168,1.18239,10000000.0
2007-09-17 10:23:00,1.18167,1.18232,1.18167,1.18211,25400000.0
2007-09-17 10:24:00,1.18194,1.18232,1.18183,1.182,15000000.0
2007-09-17 10:25:00,1.18227,1.18248,1.18195,1.1821,15200000.0
2007-09-17 10:26:00,1.18249,1.18249,1.18207,1.1822,12800000.0
2007-09-17 10:27:00,1.1826,1.1826,1.18138,1.18203,13800000.0
2007-09-17 10:28:00,1.18215,1.18239,1.18178,1.18178,19400000.0
2007-09-17 10:29:00,1.1817,1.18232,1.18167,1.18182,14400000.0
2007-09-17 10:30:00,1.18206,1.18228,1.18176,1.18214,20000000.0
2007-09-17 10:31:00,1.18213,1.18219,1.18186,1.18207,21400000.0
2007-09-17 10:32:00,1.18218,1.18251,1.18199,1.18199,22600000.0
2007-09-17 10:33:00,1.1818,1.18243,1.1818,1.18186,24800000.0
2007-09-17 10:34:00,1.18142,1.1821,1.18142,1.18205,20800000.0
2007-09-17 10:35:00,1.18218,1.18251,1.18208,1.18242,11400000.0
2007-09-17 10:36:00,1.18221,1.1823,1.18179,1.18192,10200000.0
2007-09-17 10:37:00,1.1818,1.18246,1.1818,1.18224,24000000.0
2007-09-17 10:38:00,1.18253,1.18261,1.18205,1.18244,18600000.0
2007-09-17 10:39:00,1.18274,1.18297,1.18242,1.18242,18000000.0
2007-09-17 10:40:00,1.1823,1.18259,1.18199,1.1822,33400000.0
2007-09-17 10:41:00,1.18206,1.18248,1.18206,1.18218,13200000.0
2007-09-17 10:42:00,1.18209,1.18243,1.18197,1.18218,14600000.0
2007-09-17 10:43:00,1.18202,1.1822,1.18183,1.18183,11600000.0
2007-09-17 10:44:00,1.18179,1.18195,1.18145,1.18195,27400000.0
2007-09-17 10:45:00,1.18204,1.18209,1.18166,1.1817,19800000.0
2007-09-17 10:46:00,1.18218,1.18263,1.18204,1.18263,27000000.0
2007-09-17 10:47:00,1.18255,1.18285,1.18213,1.18228,11800000.0
2007-09-17 10:48:00,1.18273,1.18273,1.18198,1.18256,14600000.0
2007-09-17 10:49:00,1.18212,1.18314,1.18212,1.1829,14000000.0
2007-09-17 10:50:00,1.18292,1.18292,1.18211,1.18213,18400000.0
2007-09-17 10:51:00,1.18197,1.18197,1.18154,1.18155,10000000.0
2007-09-17 10:52:00,1.18163,1.18193,1.18152,1.18159,16200000.0
2007-09-17 10:53:00,1.18156,1.18172,1.18135,1.18155,19800000.0
2007-09-17 10:54:00,1.1816,1.18205,1.1816,1.18192,11000000.0
2007-09-17 10:55:00,1.18179,1.18232,1.18179,1.18188,14200000.0
2007-09-17 10:56:00,1.18185,1.18185,1.18166,1.18166,2600000.0
2007-09-17 10:57:00,1.18135,1.18183,1.18135,1.18159,17400000.0
2007-09-17 10:58:00,1.18192,1.18213,1.18181,1.18195,10800000.0
2007-09-17 10:59:00,1.18146,1.18171,1.18102,1.18102,24200000.0
2007-09-17 11:00:00,1.18149,1.18197,1.18138,1.18197,22600000.0
2007-09-17 11:01:00,1.18144,1.18212,1.18113,1.18212,17400000.0
2007-09-17 11:02:00,1.18177,1.18227,1.18177,1.18209,17400000.0
2007-09-17 11:03:00,1.18193,1.18198,1.18154,1.1818,20400000.0
2007-09-17 11:04:00,1.18156,1.1822,1.18156,1.1822,13000000.0
2007-09-17 11:05:00,1.18245,1.18245,1.18211,1.1822,18000000.0
2007-09-17 11:06:00,1.18256,1.18263,1.18207,1.18223,29000000.0
2007-09-17 11:07:00,1.182,1.18266,1.18163,1.18205,9400000.0
2007-09-17 11:08:00,1.18218,1.1825,1.18218,1.18238,14000000.0
2007-09-17 11:09:00,1.18257,1.18257,1.1813,1.1813,7400000.0
2007-09-17 11:10:00,1.1811,1.18116,1.18057,1.18057,10600000.0
2007-09-17 11:11:00,1.18049,1.1814,1.18049,1.18086,28200000.0
2007-09-17 11:12:00,1.1813,1.1815,1.1813,1.1813,14600000.0
2007-09-17 11:13:00,1.18093,1.18156,1.18074,1.18103,14600000.0
2007-09-17 11:14:00,1.18137,1.18137,1.18103,1.18113,23600000.0
2007-09-17 11:15:00,1.18114,1.18155,1.18109,1.18155,17800000.0
2007-09-17 11:16:00,1.18128,1.18167,1.18128,1.1814,12400000.0
2007-09-17 11:17:00,1.1815,1.18183,1.1815,1.18174,9400000.0
2007-09-17 11:18:00,1.18152,1.18172,1.18145,1.18169,17800000.0
2007-09-17 11:19:00,1.18205,1.18205,1.18111,1.18155,13600000.0
2007-09-17 11:20:00,1.18143,1.18143,1.18078,1.181,11000000.0
2007-09-17 11:21:00,1.18141,1.18153,1.18097,1.18129,13600000.0
2007-09-17 11:22:00,1.18165,1.18183,1.18121,1.18142,13600000.0
2007-09-17 11:23:00,1.18213,1.18219,1.1819,1.18196,22800000.0
2007-09-17 11:24:00,1.18235,1.18263,1.18226,1.18263,19800000.0
2007-09-17 11:25:00,1.18248,1.18268,1.1822,1.18258,26400000.0
2007-09-17 11:26:00,1.18219,1.18219,1.18189,1.18189,16200000.0
2007-09-17 11:27:00,1.18212,1.18212,1.18197,1.182,24000000.0
2007-09-17 11:28:00,1.18209,1.1826,1.18203,1.18203,15800000.0
2007-09-17 11:29:00,1.18234,1.18234,1.18164,1.18174,14800000.0
2007-09-17 11:30:00,1.18174,1.18177,1.18124,1.18124,14600000.0
2007-09-17 11:31:00,1.18167,1.18204,1.18156,1.18171,20000000.0
2007-09-17 11:32:00,1.18135,1.18135,1.181,1.181,33400000.0
2007-09-17 11:33:00,1.18153,1.1821,1.18153,1.18174,17600000.0
2007-09-17 11:34:00,1.1819,1.18204,1.18161,1.18165,17800000.0
2007-09-17 11:35:00,1.18214,1.18222,1.1819,1.1819,22200000.0
2007-09-17 11:36:00,1.18153,1.18185,1.18142,1.18142,16400000.0
2007-09-17 11:37:00,1.18143,1.18152,1.18133,1.18139,15600000.0
2007-09-17 11:38:00,1.18128,1.18148,1.18068,1.18148,26000000.0
2007-09-17 11:39:00,1.18106,1.18123,1.18081,1.18123,17800000.0
2007-09-17 11:40:00,1.18084,1.18121,1.18084,1.18103,10000000.0
2007-09-17 11:41:00,1.18106,1.18106,1.1804,1.18045,23000000.0
2007-09-17 11:42:00,1.1807,1.18113,1.18067,1.18079,22200000.0
2007-09-17 11:43:00,1.181,1.18172,1.181,1.18122,17200000.0
2007-09-17 11:44:00,1.18151,1.18151,1.18123,1.18149,12200000.0
2007-09-17 11:45:00,1.18148,1.18152,1.18125,1.18142,20400000.0
2007-09-17 11:46:00,1.18151,1.18199,1.18151,1.18199,8200000.0
2007-09-17 11:47:00,1.18183,1.18199,1.18172,1.18195,17000000.0
2007-09-17 11:48:00,1.1818,1.18236,1.1818,1.18209,9400000.0
2007-09-17 11:49:00,1.1816,1.18181,1.1816,1.18175,20800000.0
2007-09-17 11:50:00,1.18164,1.18177,1.18142,1.18143,17800000.0
2007-09-17 11:51:00,1.18172,1.18191,1.18134,1.18186,24400000.0
2007-09-17 11:52:00,1.1812,1.18159,1.18103,1.18158,12600000.0
2007-09-17 11:53:00,1.18138,1.18147,1.1812,1.1812,9600000.0
2007-09-17 11:54:00,1.18183,1.18192,1.18136,1.18172,18200000.0
2007-09-17 11:55:00,1.18183,1.18214,1.1814,1.18151,19400000.0
2007-09-17 11:56:00,1.18158,1.18176,1.18153,1.18167,11400000.0
2007-09-17 11:57:00,1.18125,1.18125,1.18069,1.18116,30200000.0
2007-09-17 11:58:00,1.18129,1.18149,1.18113,1.18119,21600000.0
2007-09-17 11:59:00,1.18153,1.18153,1.18099,1.18141,27000000.0
2007-09-17 12:00:00,1.18086,1.1812,1.18086,1.18097,13200000.0
2007-09-17 12:01:00,1.1809,1.18137,1.18087,1.18137,11000000.0
2007-09-17 12:02:00,1.18148,1.18162,1.18121,1.18142,25600000.0
2007-09-17 12:03:00,1.1813,1.18177,1.18105,1.18123,13600000.0
2007-09-17 12:04:00,1.18134,1.18194,1.18106,1.18111,13800000.0
2007-09-17 12:05:00,1.18108,1.18127,1.18079,1.18117,27800000.0
2007-09-17 12:06:00,1.18107,1.18139,1.18102,1.18114,12800000.0
2007-09-17 12:07:00,1.18124,1.18124,1.18058,1.18067,34600000.0
2007-09-17 12:08:00,1.18126,1.18126,1.18069,1.18086,12600000.0
2007-09-17 12:09:00,1.18078,1.18093,1.18067,1.18074,16200000.0
2007-09-17 12:10:00,1.18072,1.18157,1.18072,1.18139,16800000.0
2007-09-17 12:11:00,1.18082,1.18094,1.18064,1.18075,25800000.0
2007-09-17 12:12:00,1.1807,1.18135,1.18012,1.18135,31600000.0
2007-09-17 12:13:00,1.18117,1.18117,1.18084,1.18084,12800000.0
2007-09-17 12:14:00,1.18068,1.18138,1.18059,1.18094,13000000.0
2007-09-17 12:15:00,1.18072,1.18101,1.18072,1.18101,10200000.0
2007-09-17 12:16:00,1.18085,1.18133,1.18085,1.18085,14600000.0
2007-09-17 12:17:00,1.18133,1.18133,1.18082,1.18105,9400000.0
2007-09-17 12:18:00,1.18141,1.18142,1.18119,1.18128,8400000.0
2007-09-17 12:19:00,1.18123,1.18128,1.18091,1.18091,23000000.0
2007-09-17 12:20:00,1.18099,1.18117,1.18098,1.18104,12400000.0
2007-09-17 12:22:00,1.18117,1.18158,1.18117,1.18158,14200000.0
2007-09-17 12:23:00,1.18135,1.18135,1.18088,1.18111,20400000.0
2007-09-17 12:24:00,1.18092,1.1815,1.18069,1.18137,7800000.0
2007-09-17 12:25:00,1.18078,1.18106,1.18076,1.18106,19800000.0
2007-09-17 12:26:00,1.18121,1.18121,1.18034,1.18037,11000000.0
2007-09-17 12:27:00,1.18093,1.18093,1.18042,1.18076,16800000.0
2007-09-17 12:28:00,1.1805,1.18068,1.18013,1.18068,10200000.0
2007-09-17 12:29:00,1.1808,1.18099,1.18061,1.1807,26400000.0
2007-09-17 12:30:00,1.18049,1.18079,1.18047,1.18048,21600000.0
2007-09-17 12:31:00,1.18078,1.1811,1.18053,1.18089,16400000.0
2007-09-17 12:32:00,1.1811,1.1813,1.181,1.1813,10200000.0
2007-09-17 12:33:00,1.18051,1.18094,1.18051,1.18055,10200000.0
2007-09-17 12:34:00,1.18053,1.1806,1.1804,1.18052,10600000.0
2007-09-17 12:35:00,1.18071,1.18079,1.18052,1.18072,17800000.0
2007-09-17 12:36:00,1.18095,1.18103,1.18065,1.18069,10800000.0
2007-09-17 12:37:00,1.18093,1.18112,1.18086,1.18112,7400000.0
2007-09-17 12:38:00,1.18092,1.1812,1.18085,1.1812,43600000.0
2007-09-17 12:39:00,1.18085,1.18104,1.18069,1.18094,13400000.0
2007-09-17 12:40:00,1.1813,1.1814,1.1812,1.1812,10800000.0
2007-09-17 12:41:00,1.18085,1.18085,1.18028,1.18073,10800000.0
2007-09-17 12:42:00,1.18089,1.18089,1.1803,1.18047,10800000.0
2007-09-17 12:43:00,1.1811,1.1811,1.1811,1.1811,8400000.0
2007-09-17 12:44:00,1.18046,1.18046,1.18013,1.18043,8400000.0
2007-09-17 12:45:00,1.18054,1.18087,1.18016,1.1806,14600000.0
2007-09-17 12:46:00,1.18032,1.18034,1.18008,1.18015,12600000.0
2007-09-17 12:47:00,1.17983,1.18017,1.17963,1.17991,15600000.0
2007-09-17 12:48:00,1.1801,1.1801,1.1799,1.1799,24200000.0
2007-09-17 12:49:00,1.17979,1.17996,1.1796,1.17969,24200000.0
2007-09-17 12:50:00,1.17949,1.17973,1.17945,1.17973,13000000.0
2007-09-17 12:51:00,1.17955,1.17983,1.17923,1.17927,18400000.0
2007-09-17 12:52:00,1.17968,1.18005,1.1796,1.18005,20600000.0
2007-09-17 12:53:00,1.18018,1.18018,1.17967,1.17967,22000000.0
2007-09-17 12:54:00,1.17955,1.17978,1.17954,1.17961,16800000.0
2007-09-17 12:55:00,1.1795,1.1798,1.1795,1.1796,24400000.0
2007-09-17 12:56:00,1.17996,1.18013,1.17979,1.17997,18200000.0
2007-09-17 12:57:00,1.1799,1.18029,1.17978,1.1799,10200000.0
2007-09-17 12:58:00,1.18005,1.18012,1.17922,1.17922,16200000.0
2007-09-17 12:59:00,1.17903,1.17942,1.17881,1.17924,18600000.0
2007-09-17 13:00:00,1.1792,1.17928,1.17902,1.17902,20200000.0
2007-09-17 13:01:00,1.17929,1.17947,1.17919,1.17947,16400000.0
2007-09-17 13:02:00,1.17936,1.17945,1.17864,1.17864,16600000.0
2007-09-17 13:03:00,1.17909,1.17915,1.17897,1.17897,5000000.0
2007-09-17 13:04:00,1.17925,1.17968,1.17918,1.17933,14400000.0
2007-09-17 13:05:00,1.18,1.1802,1.18,1.18,14200000.0
2007-09-17 13:06:00,1.17929,1.17958,1.17923,1.17957,14200000.0
2007-09-17 13:07:00,1.17945,1.18013,1.17933,1.17933,10800000.0
2007-09-17 13:08:00,1.17907,1.17976,1.17894,1.17976,11000000.0
2007-09-17 13:09:00,1.18005,1.18005,1.17904,1.1794,13800000.0
2007-09-17 13:10:00,1.17944,1.17955,1.17894,1.17897,17200000.0
2007-09-17 13:11:00,1.17907,1.17907,1.17874,1.17874,14600000.0
2007-09-17 13:12:00,1.17895,1.17951,1.17895,1.17951,31400000.0
2007-09-17 13:13:00,1.17963,1.17979,1.1793,1.17938,20000000.0
2007-09-17 13:14:00,1.17941,1.17993,1.17941,1.17993,10800000.0
2007-09-17 13:15:00,1.17993,1.18001,1.1797,1.1797,10400000.0
2007-09-17 13:16:00,1.17987,1.18006,1.17979,1.18006,12200000.0
2007-09-17 13:17:00,1.17959,1.17987,1.17911,1.17912,21800000.0
2007-09-17 13:18:00,1.17918,1.1796,1.1791,1.17958,34600000.0
2007-09-17 13:19:00,1.17964,1.17981,1.17942,1.1796,11800000.0
2007-09-17 13:20:00,1.18007,1.18007,1.17926,1.17947,21400000.0
2007-09-17 13:21:00,1.17957,1.17988,1.17946,1.17971,17200000.0
2007-09-17 13:22:00,1.1801,1.1801,1.1799,1.1801,15200000.0
2007-09-17 13:23:00,1.18,1.18,1.18,1.18,15200000.0
2007-09-17 13:24:00,1.17951,1.1798,1.17951,1.1798,15200000.0
2007-09-17 13:25:00,1.17974,1.18008,1.17952,1.17952,10600000.0
2007-09-17 13:26:00,1.17978,1.1799,1.17937,1.1799,27200000.0
2007-09-17 13:27:00,1.17953,1.17953,1.1793,1.17937,12400000.0
2007-09-17 13:28:00,1.17952,1.17977,1.1795,1.17961,78200000.0
2007-09-17 13:29:00,1.18001,1.18001,1.17952,1.17964,14400000.0
2007-09-17 13:30:00,1.17975,1.17975,1.17933,1.17935,9200000.0
2007-09-17 13:31:00,1.17921,1.17979,1.17921,1.17968,17000000.0
2007-09-17 13:32:00,1.17993,1.18014,1.17965,1.18014,26600000.0
2007-09-17 13:33:00,1.17926,1.17996,1.17926,1.17963,9800000.0
2007-09-17 13:34:00,1.17954,1.17958,1.17941,1.17958,14400000.0
2007-09-17 13:35:00,1.18,1.18,1.1799,1.1799,18200000.0
2007-09-17 13:36:00,1.17973,1.18003,1.17952,1.17963,18200000.0
2007-09-17 13:37:00,1.1801,1.1803,1.1798,1.1802,17200000.0
2007-09-17 13:38:00,1.17976,1.18006,1.17955,1.17971,17200000.0
2007-09-17 13:39:00,1.18004,1.18008,1.17955,1.17978,14800000.0
2007-09-17 13:40:00,1.17947,1.18007,1.17947,1.17967,34200000.0
2007-09-17 13:41:00,1.17996,1.17998,1.17983,1.17989,32200000.0
2007-09-17 13:42:00,1.18012,1.18022,1.17971,1.18002,17800000.0
2007-09-17 13:43:00,1.17998,1.17999,1.17958,1.1796,11800000.0
2007-09-17 13:44:00,1.17982,1.18031,1.17968,1.17996,10800000.0
2007-09-17 13:45:00,1.17988,1.18038,1.17978,1.1803,29800000.0
2007-09-17 13:46:00,1.18032,1.1809,1.18032,1.18062,18000000.0
2007-09-17 13:47:00,1.18078,1.18078,1.18022,1.18022,12200000.0
2007-09-17 13:48:00,1.18037,1.1808,1.18034,1.18069,28000000.0
2007-09-17 13:49:00,1.18069,1.18093,1.18038,1.18093,16000000.0
2007-09-17 13:50:00,1.18035,1.18078,1.18012,1.18076,29000000.0
2007-09-17 13:51:00,1.18012,1.18024,1.17998,1.18016,11400000.0
2007-09-17 13:52:00,1.18033,1.18057,1.18016,1.18057,17200000.0
2007-09-17 13:53:00,1.18038,1.18049,1.18013,1.18033,26200000.0
2007-09-17 13:54:00,1.18051,1.1806,1.18018,1.18044,9800000.0
2007-09-17 13:55:00,1.18022,1.181,1.18022,1.18038,20600000.0
2007-09-17 13:56:00,1.18073,1.18091,1.18055,1.18064,25000000.0
2007-09-17 13:57:00,1.18084,1.18091,1.18028,1.18061,26600000.0
2007-09-17 13:58:00,1.18081,1.18115,1.18062,1.18085,14600000.0
2007-09-17 13:59:00,1.18041,1.18055,1.1802,1.18031,13200000.0
2007-09-17 14:00:00,1.18006,1.18065,1.18006,1.18024,29400000.0
2007-09-17 14:01:00,1.18006,1.18066,1.17985,1.18025,23200000.0
2007-09-17 14:02:00,1.18037,1.1806,1.18028,1.1804,30200000.0
2007-09-17 14:03:00,1.18039,1.18085,1.18024,1.18085,16400000.0
2007-09-17 14:04:00,1.18016,1.18072,1.18003,1.18058,23800000.0
2007-09-17 14:05:00,1.18061,1.18061,1.18015,1.18015,8400000.0
2007-09-17 14:06:00,1.18029,1.18037,1.18,1.18,16200000.0
2007-09-17 14:07:00,1.18026,1.18058,1.18012,1.18044,24400000.0
2007-09-17 14:08:00,1.18048,1.18079,1.18044,1.18079,12400000.0
2007-09-17 14:09:00,1.181,1.181,1.1809,1.181,10000000.0
2007-09-17 14:10:00,1.18066,1.18089,1.18055,1.18064,10000000.0
2007-09-17 14:11:00,1.18056,1.18056,1.17988,1.18031,11400000.0
2007-09-17 14:12:00,1.18007,1.18057,1.17973,1.18018,16400000.0
2007-09-17 14:13:00,1.18025,1.18025,1.17956,1.18002,14600000.0
2007-09-17 14:14:00,1.17992,1.17992,1.17953,1.17953,14800000.0
2007-09-17 14:15:00,1.17929,1.17941,1.17926,1.17941,7400000.0
2007-09-17 14:16:00,1.17939,1.17978,1.17904,1.17925,13800000.0
2007-09-17 14:17:00,1.17937,1.17961,1.17937,1.17939,9000000.0
2007-09-17 14:18:00,1.17927,1.17949,1.17925,1.17944,25400000.0
2007-09-17 14:19:00,1.17944,1.17965,1.17914,1.17953,57400000.0
2007-09-17 14:20:00,1.1796,1.1798,1.1796,1.1797,16200000.0
2007-09-17 14:21:00,1.17912,1.17925,1.17888,1.17902,16200000.0
2007-09-17 14:22:00,1.1796,1.1798,1.1796,1.1798,24200000.0
2007-09-17 14:23:00,1.17902,1.17918,1.17853,1.17905,24200000.0
2007-09-17 14:24:00,1.17923,1.17977,1.17891,1.17891,22600000.0
2007-09-17 14:25:00,1.17938,1.17987,1.17925,1.17987,18200000.0
2007-09-17 14:26:00,1.17964,1.17989,1.17939,1.17959,21800000.0
2007-09-17 14:27:00,1.17959,1.17997,1.17948,1.17948,11600000.0
2007-09-17 14:28:00,1.17985,1.17999,1.17945,1.17999,16000000.0
2007-09-17 14:29:00,1.17954,1.17997,1.17939,1.17978,29000000.0
2007-09-17 14:30:00,1.17948,1.17989,1.17945,1.17957,19200000.0
2007-09-17 14:31:00,1.18018,1.18025,1.17998,1.18004,11000000.0
2007-09-17 14:32:00,1.17998,1.18042,1.17991,1.17991,12200000.0
2007-09-17 14:33:00,1.18031,1.18088,1.18011,1.18088,14400000.0
2007-09-17 14:34:00,1.1807,1.1807,1.18006,1.18022,19400000.0
2007-09-17 14:35:00,1.18024,1.18061,1.17985,1.17985,19600000.0
2007-09-17 14:36:00,1.18021,1.18043,1.18021,1.18037,12200000.0
2007-09-17 14:37:00,1.18018,1.18039,1.17986,1.18039,18000000.0
2007-09-17 14:38:00,1.18084,1.18084,1.18038,1.18043,14200000.0
2007-09-17 14:39:00,1.18036,1.18066,1.18006,1.18006,18400000.0
2007-09-17 14:40:00,1.17991,1.18025,1.17985,1.18025,6200000.0
2007-09-17 14:41:00,1.18051,1.18051,1.18006,1.18021,12800000.0
2007-09-17 14:42:00,1.18013,1.18044,1.18013,1.18019,29600000.0
2007-09-17 14:43:00,1.18052,1.18102,1.18042,1.18082,16200000.0
2007-09-17 14:44:00,1.18064,1.18069,1.18009,1.18009,18800000.0
2007-09-17 14:45:00,1.18069,1.18103,1.18069,1.18103,27600000.0
2007-09-17 14:46:00,1.18103,1.18125,1.18101,1.18101,10800000.0
2007-09-17 14:47:00,1.18086,1.18121,1.18068,1.1808,25400000.0
2007-09-17 14:48:00,1.18118,1.18118,1.18081,1.18085,27600000.0
2007-09-17 14:49:00,1.18079,1.18079,1.18045,1.18047,36800000.0
2007-09-17 14:50:00,1.18092,1.18092,1.18028,1.18079,20200000.0
2007-09-17 14:51:00,1.18095,1.18104,1.18067,1.18078,11200000.0
2007-09-17 14:52:00,1.18109,1.18142,1.18109,1.18142,14200000.0
2007-09-17 14:53:00,1.1814,1.1816,1.1813,1.1813,11000000.0
2007-09-17 14:54:00,1.18097,1.18105,1.18059,1.18088,11000000.0
2007-09-17 14:55:00,1.18155,1.18155,1.18115,1.18124,10000000.0
2007-09-17 14:56:00,1.18119,1.18134,1.18104,1.18121,17800000.0
2007-09-17 14:57:00,1.18135,1.18148,1.18079,1.18148,24600000.0
2007-09-17 14:58:00,1.1815,1.18163,1.18123,1.18126,20000000.0
2007-09-17 14:59:00,1.18113,1.18124,1.18069,1.18097,22200000.0
2007-09-17 15:00:00,1.18088,1.18133,1.18057,1.18057,21800000.0
2007-09-17 15:01:00,1.18049,1.18049,1.17981,1.17981,21600000.0
2007-09-17 15:02:00,1.17993,1.18034,1.17985,1.17985,14400000.0
2007-09-17 15:03:00,1.17978,1.18003,1.17976,1.17976,10000000.0
2007-09-17 15:04:00,1.17975,1.18006,1.17969,1.1797,13000000.0
2007-09-17 15:05:00,1.17992,1.18028,1.17982,1.17997,24200000.0
2007-09-17 15:06:00,1.1801,1.1806,1.1801,1.1805,10000000.0
2007-09-17 15:07:00,1.17981,1.18001,1.17964,1.17964,10000000.0
2007-09-17 15:08:00,1.17946,1.17972,1.17921,1.17953,15600000.0
2007-09-17 15:09:00,1.17911,1.17924,1.17899,1.17899,12600000.0
2007-09-17 15:10:00,1.1788,1.17936,1.17862,1.17936,24400000.0
2007-09-17 15:11:00,1.17907,1.17939,1.17907,1.17939,9400000.0
2007-09-17 15:12:00,1.17909,1.17929,1.1787,1.1787,4600000.0
2007-09-17 15:13:00,1.17889,1.17899,1.17863,1.1787,90400000.0
2007-09-17 15:14:00,1.17854,1.17893,1.17819,1.17893,27000000.0
2007-09-17 15:15:00,1.17859,1.17886,1.17857,1.17862,18000000.0
2007-09-17 15:16:00,1.17857,1.17882,1.17857,1.17882,6400000.0
2007-09-17 15:18:00,1.17846,1.1792,1.17846,1.17914,10000000.0
2007-09-17 15:19:00,1.17874,1.1789,1.17873,1.17886,14000000.0
2007-09-17 15:20:00,1.17888,1.17888,1.17852,1.17852,15200000.0
2007-09-17 15:21:00,1.17876,1.17884,1.17831,1.17839,26600000.0
2007-09-17 15:22:00,1.17829,1.1787,1.17823,1.17841,16400000.0
2007-09-17 15:23:00,1.17877,1.17885,1.17817,1.17817,11800000.0
2007-09-17 15:24:00,1.17864,1.17892,1.17846,1.1789,13600000.0
2007-09-17 15:25:00,1.179,1.1792,1.179,1.1791,9000000.0
2007-09-17 15:26:00,1.17861,1.17865,1.1785,1.17851,9000000.0
2007-09-17 15:27:00,1.17865,1.1789,1.17865,1.17866,26000000.0
2007-09-17 15:28:00,1.17873,1.17888,1.17859,1.17859,14800000.0
2007-09-17 15:29:00,1.17906,1.17906,1.17841,1.17886,14600000.0
2007-09-17 15:30:00,1.17869,1.17903,1.17869,1.17875,9800000.0
2007-09-17 15:31:00,1.17857,1.17881,1.17844,1.17846,14800000.0
2007-09-17 15:32:00,1.17832,1.17856,1.1778,1.1778,11400000.0
2007-09-17 15:33:00,1.17828,1.1789,1.17822,1.17888,101600000.0
2007-09-17 15:34:00,1.17835,1.17909,1.17835,1.17903,17800000.0
2007-09-17 15:35:00,1.17894,1.17914,1.17874,1.17874,21400000.0
2007-09-17 15:36:00,1.17848,1.17863,1.17833,1.17833,20400000.0
2007-09-17 15:37:00,1.17869,1.17876,1.17852,1.17859,14200000.0
2007-09-17 15:38:00,1.1786,1.1786,1.17853,1.17857,6800000.0
2007-09-17 15:39:00,1.17871,1.17876,1.1785,1.17862,13600000.0
2007-09-17 15:40:00,1.17871,1.17879,1.1785,1.1785,23600000.0
2007-09-17 15:41:00,1.17863,1.17871,1.1782,1.17861,17800000.0
2007-09-17 15:42:00,1.17876,1.17876,1.17844,1.17844,24400000.0
2007-09-17 15:43:00,1.17787,1.17827,1.17787,1.17809,14000000.0
2007-09-17 15:44:00,1.17847,1.17888,1.17841,1.17867,102800000.0
2007-09-17 15:45:00,1.1787,1.17879,1.17866,1.1787,21600000.0
2007-09-17 15:46:00,1.17882,1.17883,1.17858,1.17883,26600000.0
2007-09-17 15:47:00,1.17897,1.17898,1.17858,1.17858,18600000.0
2007-09-17 15:48:00,1.17885,1.17908,1.17875,1.17875,10000000.0
2007-09-17 15:49:00,1.17894,1.17908,1.17885,1.17893,81200000.0
2007-09-17 15:50:00,1.17913,1.17913,1.17871,1.17902,25400000.0
2007-09-17 15:51:00,1.17868,1.17875,1.17844,1.17858,20600000.0
2007-09-17 15:52:00,1.17854,1.17867,1.17848,1.17857,8000000.0
2007-09-17 15:53:00,1.17891,1.179,1.17851,1.17859,13000000.0
2007-09-17 15:54:00,1.17874,1.17874,1.17813,1.17862,18200000.0
2007-09-17 15:55:00,1.17843,1.17858,1.17819,1.17821,8000000.0
2007-09-17 15:56:00,1.17851,1.17882,1.17839,1.17845,13000000.0
2007-09-17 15:57:00,1.17823,1.17826,1.17775,1.17816,21000000.0
2007-09-17 15:58:00,1.17788,1.17798,1.17769,1.17769,19000000.0
2007-09-17 15:59:00,1.17766,1.1779,1.17766,1.17777,14600000.0
2007-09-17 16:00:00,1.17785,1.17812,1.1777,1.17792,97600000.0
2007-09-17 16:01:00,1.17775,1.17795,1.17765,1.17795,19800000.0
2007-09-17 16:02:00,1.17722,1.17783,1.17722,1.17758,11000000.0
2007-09-17 16:03:00,1.17762,1.17792,1.17748,1.17749,73600000.0
2007-09-17 16:04:00,1.17778,1.17818,1.17763,1.17818,17400000.0
2007-09-17 16:05:00,1.17796,1.17843,1.1779,1.17843,16000000.0
2007-09-17 16:06:00,1.17888,1.17888,1.17838,1.1784,12000000.0
2007-09-17 16:07:00,1.17824,1.17824,1.17774,1.17774,21200000.0
2007-09-17 16:08:00,1.17785,1.17787,1.17758,1.1777,66600000.0
2007-09-17 16:09:00,1.17746,1.17787,1.17726,1.17726,25600000.0
2007-09-17 16:10:00,1.17804,1.17804,1.17739,1.17775,9600000.0
2007-09-17 16:11:00,1.17769,1.17809,1.17726,1.17748,14200000.0
2007-09-17 16:12:00,1.17832,1.17832,1.17799,1.17811,25200000.0
2007-09-17 16:13:00,1.17818,1.17818,1.17781,1.17789,21000000.0
2007-09-17 16:14:00,1.17817,1.17817,1.17747,1.17774,22800000.0
2007-09-17 16:15:00,1.17753,1.17776,1.17738,1.1776,18800000.0
2007-09-17 16:16:00,1.17737,1.17769,1.17721,1.17738,33800000.0
2007-09-17 16:17:00,1.1777,1.17829,1.17767,1.17772,22400000.0
2007-09-17 16:18:00,1.17779,1.17793,1.17754,1.17782,18800000.0
2007-09-17 16:19:00,1.17787,1.17845,1.17782,1.17845,5600000.0
2007-09-17 16:20:00,1.17795,1.17808,1.17747,1.17753,17400000.0
2007-09-17 16:21:00,1.17761,1.17761,1.17708,1.17722,16000000.0
2007-09-17 16:22:00,1.1775,1.17792,1.17726,1.17768,23600000.0
2007-09-17 16:23:00,1.17721,1.17769,1.17721,1.17738,10400000.0
2007-09-17 16:24:00,1.17763,1.17774,1.17737,1.17774,7600000.0
2007-09-17 16:25:00,1.17757,1.17758,1.17741,1.17741,10800000.0
2007-09-17 16:26:00,1.17767,1.17773,1.1773,1.1773,9800000.0
2007-09-17 16:27:00,1.17725,1.17766,1.17718,1.17743,13000000.0
2007-09-17 16:28:00,1.17726,1.17746,1.17714,1.1773,20200000.0
2007-09-17 16:29:00,1.17744,1.17779,1.17743,1.17772,19000000.0
2007-09-17 16:30:00,1.17778,1.17808,1.17762,1.17764,14600000.0
2007-09-17 16:31:00,1.17735,1.17735,1.17673,1.17702,12800000.0
2007-09-17 16:32:00,1.17735,1.17789,1.17735,1.17754,30200000.0
2007-09-17 16:33:00,1.17724,1.17784,1.17724,1.17748,23800000.0
2007-09-17 16:34:00,1.17746,1.17811,1.17739,1.17811,16800000.0
2007-09-17 16:35:00,1.17764,1.17793,1.17754,1.17761,8800000.0
2007-09-17 16:36:00,1.17767,1.17833,1.17767,1.17789,20800000.0
2007-09-17 16:37:00,1.17792,1.17794,1.17724,1.17778,12200000.0
2007-09-17 16:38:00,1.1773,1.1778,1.1773,1.1778,14400000.0
2007-09-17 16:39:00,1.17776,1.17776,1.17739,1.1774,10000000.0
2007-09-17 16:40:00,1.17755,1.17793,1.17723,1.17793,44600000.0
2007-09-17 16:41:00,1.17763,1.17801,1.1776,1.17761,18400000.0
2007-09-17 16:42:00,1.17802,1.1781,1.17771,1.17771,54600000.0
2007-09-17 16:43:00,1.17772,1.178,1.17735,1.17755,14000000.0
2007-09-17 16:44:00,1.17781,1.17781,1.17739,1.17765,11800000.0
2007-09-17 16:45:00,1.17765,1.17771,1.1773,1.17765,10800000.0
2007-09-17 16:46:00,1.17763,1.17789,1.17736,1.17736,30200000.0
2007-09-17 16:47:00,1.17776,1.17803,1.17738,1.17795,23600000.0
2007-09-17 16:48:00,1.17822,1.17844,1.17817,1.17817,9400000.0
2007-09-17 16:49:00,1.17798,1.17877,1.17782,1.17877,25200000.0
2007-09-17 16:50:00,1.17884,1.17884,1.17836,1.17853,17600000.0
2007-09-17 16:51:00,1.17879,1.17929,1.17855,1.17929,21800000.0
2007-09-17 16:52:00,1.17914,1.1794,1.17883,1.17913,10000000.0
2007-09-17 16:53:00,1.1791,1.17961,1.17909,1.17933,14600000.0
2007-09-17 16:54:00,1.17869,1.17885,1.17855,1.17868,10800000.0
2007-09-17 16:55:00,1.17852,1.17884,1.17818,1.17867,14800000.0
2007-09-17 16:56:00,1.1789,1.17926,1.17873,1.1788,21600000.0
2007-09-17 16:57:00,1.17882,1.17882,1.17857,1.17857,6800000.0
2007-09-17 16:58:00,1.17847,1.17855,1.17826,1.17826,80800000.0
2007-09-17 16:59:00,1.17795,1.17841,1.1777,1.17782,20400000.0
2007-09-17 17:00:00,1.17719,1.17751,1.17719,1.17722,11400000.0
2007-09-17 17:01:00,1.17713,1.17727,1.17684,1.17727,15000000.0
2007-09-17 17:02:00,1.17727,1.17779,1.17688,1.17688,16200000.0
2007-09-17 17:03:00,1.17707,1.17708,1.17683,1.17708,16000000.0
2007-09-17 17:04:00,1.17688,1.17701,1.17643,1.17663,10600000.0
2007-09-17 17:05:00,1.17658,1.17689,1.17632,1.17689,20200000.0
2007-09-17 17:06:00,1.17655,1.17685,1.17641,1.17641,13200000.0
2007-09-17 17:07:00,1.17632,1.1769,1.17627,1.1764,107600000.0
2007-09-17 17:08:00,1.17669,1.17669,1.17618,1.17632,14600000.0
2007-09-17 17:09:00,1.17651,1.17671,1.1764,1.17671,16000000.0
2007-09-17 17:10:00,1.1768,1.1768,1.17617,1.1766,12200000.0
2007-09-17 17:11:00,1.17676,1.17704,1.1767,1.17689,11200000.0
2007-09-17 17:12:00,1.17668,1.1769,1.17652,1.17682,24200000.0
2007-09-17 17:13:00,1.17739,1.178,1.17739,1.17793,48200000.0
2007-09-17 17:14:00,1.17796,1.17846,1.17774,1.17805,13400000.0
2007-09-17 17:15:00,1.17753,1.17753,1.17712,1.17729,9400000.0
2007-09-17 17:16:00,1.17727,1.17772,1.17727,1.17755,19600000.0
2007-09-17 17:17:00,1.17765,1.17833,1.17755,1.1781,20600000.0
2007-09-17 17:18:00,1.17768,1.17819,1.17768,1.17797,24200000.0
2007-09-17 17:19:00,1.17781,1.17842,1.17781,1.17842,16400000.0
2007-09-17 17:20:00,1.17826,1.17864,1.17821,1.17845,17400000.0
2007-09-17 17:21:00,1.17871,1.17893,1.17829,1.17882,14200000.0
2007-09-17 17:22:00,1.17892,1.17956,1.17892,1.17948,14800000.0
2007-09-17 17:23:00,1.17972,1.17972,1.17923,1.17962,11600000.0
2007-09-17 17:24:00,1.17954,1.17999,1.17934,1.17999,18400000.0
2007-09-17 17:25:00,1.17918,1.18022,1.1791,1.17941,132200000.0
2007-09-17 17:26:00,1.17964,1.17971,1.1794,1.1795,22200000.0
2007-09-17 17:27:00,1.17959,1.17984,1.17932,1.17947,11200000.0
2007-09-17 17:28:00,1.17976,1.17976,1.17903,1.17903,20400000.0
2007-09-17 17:29:00,1.179,1.17985,1.17897,1.17985,18600000.0
2007-09-17 17:30:00,1.18003,1.18038,1.17953,1.18038,11600000.0
2007-09-17 17:31:00,1.18025,1.18025,1.17982,1.17999,14400000.0
2007-09-17 17:32:00,1.18034,1.18085,1.1802,1.1802,20600000.0
2007-09-17 17:33:00,1.18016,1.18016,1.17975,1.17998,18000000.0
2007-09-17 17:34:00,1.17987,1.18008,1.17975,1.17982,20200000.0
2007-09-17 17:35:00,1.17991,1.18047,1.17987,1.18007,27400000.0
2007-09-17 17:36:00,1.18029,1.1805,1.18029,1.18036,7600000.0
2007-09-17 17:37:00,1.18029,1.18055,1.18029,1.18036,15400000.0
2007-09-17 17:38:00,1.18057,1.18069,1.18006,1.18017,10200000.0
2007-09-17 17:39:00,1.18023,1.18023,1.17965,1.17965,17600000.0
2007-09-17 17:40:00,1.1798,1.18042,1.1798,1.17992,15200000.0
2007-09-17 17:41:00,1.1796,1.17997,1.17955,1.17997,16800000.0
2007-09-17 17:42:00,1.17998,1.18071,1.17998,1.18035,14400000.0
2007-09-17 17:43:00,1.18021,1.18043,1.18021,1.1803,14800000.0
2007-09-17 17:44:00,1.18045,1.1808,1.18016,1.1808,27600000.0
2007-09-17 17:45:00,1.1812,1.18141,1.18115,1.1813,12400000.0
2007-09-17 17:46:00,1.18166,1.18204,1.18151,1.18192,17200000.0
2007-09-17 17:47:00,1.1819,1.18191,1.18164,1.18183,68200000.0
2007-09-17 17:48:00,1.1818,1.18288,1.1818,1.1828,20000000.0
2007-09-17 17:49:00,1.18324,1.18364,1.18304,1.18304,30600000.0
2007-09-17 17:50:00,1.18271,1.18271,1.1824,1.18263,14000000.0
2007-09-17 17:51:00,1.18204,1.18299,1.18204,1.18299,24000000.0
2007-09-17 17:52:00,1.18265,1.18265,1.1815,1.1815,12800000.0
2007-09-17 17:53:00,1.18149,1.18183,1.18134,1.18147,11800000.0
2007-09-17 17:54:00,1.18176,1.18176,1.18106,1.18106,39600000.0
2007-09-17 17:55:00,1.18091,1.18165,1.18091,1.18091,15000000.0
2007-09-17 17:56:00,1.18063,1.18187,1.18063,1.18157,24400000.0
2007-09-17 17:57:00,1.18168,1.18169,1.18137,1.18151,12400000.0
2007-09-17 17:58:00,1.18158,1.1818,1.1813,1.1815,21200000.0
2007-09-17 17:59:00,1.18117,1.18162,1.18105,1.18137,22000000.0
2007-09-17 18:00:00,1.18125,1.1815,1.181,1.18132,19200000.0
2007-09-17 18:01:00,1.18132,1.18153,1.18104,1.18135,15800000.0
2007-09-17 18:02:00,1.18082,1.18123,1.18082,1.18095,15000000.0
2007-09-17 18:03:00,1.18081,1.18129,1.18071,1.18105,21600000.0
2007-09-17 18:04:00,1.18094,1.18149,1.18069,1.18149,21800000.0
2007-09-17 18:05:00,1.18134,1.18171,1.18128,1.18161,14000000.0
2007-09-17 18:06:00,1.18181,1.18181,1.1811,1.18178,18400000.0
2007-09-17 18:07:00,1.18151,1.18194,1.18151,1.18194,6800000.0
2007-09-17 18:08:00,1.1818,1.1818,1.18126,1.1814,6800000.0
2007-09-17 18:09:00,1.18152,1.18152,1.18122,1.18134,11800000.0
2007-09-17 18:10:00,1.18073,1.18095,1.18048,1.18048,10000000.0
2007-09-17 18:11:00,1.18043,1.1809,1.18026,1.18062,19600000.0
2007-09-17 18:12:00,1.18057,1.18072,1.18004,1.18027,11000000.0
2007-09-17 18:13:00,1.18064,1.18145,1.18036,1.18102,22800000.0
2007-09-17 18:14:00,1.18049,1.18068,1.18037,1.1806,11600000.0
2007-09-17 18:15:00,1.18062,1.18075,1.1805,1.18073,15800000.0
2007-09-17 18:16:00,1.18046,1.18095,1.18046,1.1809,16400000.0
2007-09-17 18:17:00,1.18084,1.18085,1.18046,1.18046,11400000.0
2007-09-17 18:18:00,1.17997,1.18045,1.17997,1.18045,11600000.0
2007-09-17 18:19:00,1.18048,1.1805,1.18017,1.18028,20200000.0
2007-09-17 18:20:00,1.1804,1.18059,1.18027,1.18027,14400000.0
2007-09-17 18:21:00,1.18056,1.18085,1.18048,1.18085,10400000.0
2007-09-17 18:22:00,1.18071,1.18087,1.18026,1.18026,24000000.0
2007-09-17 18:23:00,1.18048,1.18133,1.18048,1.18094,15800000.0
2007-09-17 18:24:00,1.18106,1.18114,1.18087,1.18091,13800000.0
2007-09-17 18:25:00,1.1815,1.1815,1.1814,1.1814,19800000.0
2007-09-17 18:26:00,1.18059,1.18059,1.18033,1.18033,19800000.0
2007-09-17 18:27:00,1.1805,1.18093,1.18048,1.18069,26200000.0
2007-09-17 18:28:00,1.18053,1.18075,1.18041,1.18065,17200000.0
2007-09-17 18:29:00,1.18036,1.18041,1.17985,1.17985,27400000.0
2007-09-17 18:30:00,1.17942,1.17942,1.17873,1.17873,9400000.0
2007-09-17 18:31:00,1.17898,1.17931,1.17898,1.17903,21400000.0
2007-09-17 18:32:00,1.17908,1.17951,1.17886,1.179,11600000.0
2007-09-17 18:33:00,1.17919,1.17997,1.17919,1.17965,11600000.0
2007-09-17 18:34:00,1.1799,1.18006,1.17971,1.1798,18600000.0
2007-09-17 18:35:00,1.17984,1.17999,1.17955,1.17967,22200000.0
2007-09-17 18:36:00,1.17976,1.17976,1.17947,1.17961,6200000.0
2007-09-17 18:37:00,1.1799,1.17996,1.17956,1.17988,18000000.0
2007-09-17 18:38:00,1.17996,1.1807,1.17996,1.18041,14600000.0
2007-09-17 18:39:00,1.18066,1.18112,1.18054,1.18112,11000000.0
2007-09-17 18:40:00,1.18162,1.18189,1.18137,1.1815,24400000.0
2007-09-17 18:41:00,1.18129,1.18198,1.18122,1.18157,21000000.0
2007-09-17 18:42:00,1.1813,1.18134,1.18097,1.18108,8400000.0
2007-09-17 18:43:00,1.18106,1.18144,1.18106,1.18136,20200000.0
2007-09-17 18:44:00,1.18093,1.18096,1.18063,1.18096,18600000.0
2007-09-17 18:45:00,1.18093,1.18098,1.18076,1.18085,14200000.0
2007-09-17 18:46:00,1.1812,1.18134,1.18106,1.18106,19000000.0
2007-09-17 18:47:00,1.18086,1.18086,1.18048,1.18064,16200000.0
2007-09-17 18:48:00,1.18049,1.1808,1.18049,1.18052,20400000.0
2007-09-17 18:49:00,1.18064,1.18094,1.18064,1.1809,15200000.0
2007-09-17 18:50:00,1.18086,1.18091,1.18049,1.18049,21800000.0
2007-09-17 18:51:00,1.18041,1.18087,1.18041,1.18042,11600000.0
2007-09-17 18:52:00,1.1803,1.18081,1.18019,1.18076,21000000.0
2007-09-17 18:53:00,1.18064,1.18122,1.18047,1.18067,26800000.0
2007-09-17 18:54:00,1.18019,1.18066,1.18019,1.18034,18200000.0
2007-09-17 18:55:00,1.1804,1.18051,1.17996,1.18051,21000000.0
2007-09-17 18:56:00,1.18038,1.18047,1.17997,1.18031,38000000.0
2007-09-17 18:57:00,1.18049,1.18074,1.18027,1.1807,10200000.0
2007-09-17 18:58:00,1.18085,1.18157,1.18085,1.18157,9000000.0
2007-09-17 18:59:00,1.18077,1.1808,1.17997,1.17997,130000000.0
2007-09-17 19:00:00,1.17984,1.1801,1.17973,1.17975,13400000.0
2007-09-17 19:01:00,1.17994,1.18056,1.17994,1.18036,12200000.0
2007-09-17 19:02:00,1.18079,1.18103,1.18079,1.18103,14400000.0
2007-09-17 19:03:00,1.18061,1.18118,1.1806,1.18067,20400000.0
2007-09-17 19:04:00,1.18066,1.18101,1.18054,1.18071,34800000.0
2007-09-17 19:05:00,1.18092,1.18165,1.18084,1.18112,13400000.0
2007-09-17 19:06:00,1.18098,1.18145,1.18086,1.18086,10000000.0
2007-09-17 19:07:00,1.18098,1.18104,1.18056,1.18086,17600000.0
2007-09-17 19:08:00,1.1807,1.1807,1.18028,1.18042,79400000.0
2007-09-17 19:09:00,1.18046,1.18108,1.18038,1.18038,16200000.0
2007-09-17 19:10:00,1.181,1.1812,1.181,1.181,10000000.0
2007-09-17 19:11:00,1.18019,1.18068,1.18009,1.18019,10000000.0
2007-09-17 19:12:00,1.1802,1.1806,1.18003,1.18003,11800000.0
2007-09-17 19:13:00,1.18008,1.18032,1.18001,1.18007,23400000.0
2007-09-17 19:14:00,1.18,1.1805,1.18,1.1805,28800000.0
2007-09-17 19:15:00,1.18017,1.18017,1.17966,1.17988,22000000.0
2007-09-17 19:16:00,1.18003,1.18037,1.17983,1.18001,11600000.0
2007-09-17 19:17:00,1.17977,1.18042,1.17977,1.18005,14600000.0
2007-09-17 19:18:00,1.18008,1.18013,1.17981,1.17998,20800000.0
2007-09-17 19:19:00,1.17998,1.18012,1.17976,1.18012,10000000.0
2007-09-17 19:20:00,1.1805,1.1806,1.1804,1.1806,7400000.0
2007-09-17 19:21:00,1.1805,1.1805,1.1805,1.1805,7400000.0
2007-09-17 19:22:00,1.17996,1.18022,1.17972,1.18022,7400000.0
2007-09-17 19:23:00,1.1808,1.1809,1.1808,1.1808,13000000.0
2007-09-17 19:24:00,1.18021,1.18061,1.17995,1.17995,13000000.0
2007-09-17 19:25:00,1.18033,1.18043,1.18009,1.1801,15600000.0
2007-09-17 19:26:00,1.17994,1.18023,1.17977,1.1801,13000000.0
2007-09-17 19:27:00,1.18033,1.18033,1.17986,1.18032,22600000.0
2007-09-17 19:28:00,1.1807,1.1808,1.1803,1.1808,14000000.0
2007-09-17 19:29:00,1.1804,1.1808,1.1804,1.1805,14000000.0
2007-09-17 19:30:00,1.1806,1.1806,1.1805,1.1805,14000000.0
2007-09-17 19:31:00,1.1804,1.1805,1.1804,1.1804,14000000.0
2007-09-17 19:32:00,1.17978,1.17978,1.1794,1.17961,14000000.0
2007-09-17 19:33:00,1.17957,1.17978,1.17943,1.17949,9000000.0
2007-09-17 19:34:00,1.1794,1.17979,1.17931,1.17979,26600000.0
2007-09-17 19:35:00,1.17984,1.1802,1.17984,1.18017,13000000.0
2007-09-17 19:36:00,1.17976,1.18008,1.17954,1.17954,15600000.0
2007-09-17 19:37:00,1.17984,1.18054,1.17983,1.18021,27600000.0
2007-09-17 19:38:00,1.18068,1.18096,1.18034,1.18034,15800000.0
2007-09-17 19:39:00,1.18024,1.18069,1.18004,1.18004,10200000.0
2007-09-17 19:41:00,1.18045,1.18051,1.18006,1.18051,10200000.0
2007-09-17 19:42:00,1.18002,1.18018,1.17976,1.18016,15800000.0
2007-09-17 19:43:00,1.18015,1.18015,1.17963,1.1797,17800000.0
2007-09-17 19:44:00,1.18042,1.1807,1.1801,1.1807,20600000.0
2007-09-17 19:45:00,1.18034,1.18101,1.18008,1.18101,23600000.0
2007-09-17 19:46:00,1.18059,1.18091,1.18052,1.18057,6800000.0
2007-09-17 19:47:00,1.18059,1.18078,1.1805,1.18053,17000000.0
2007-09-17 19:48:00,1.18053,1.18077,1.18049,1.18054,34600000.0
2007-09-17 19:49:00,1.18021,1.18055,1.18019,1.18033,10000000.0
2007-09-17 19:50:00,1.18028,1.18035,1.17991,1.17992,20200000.0
2007-09-17 19:51:00,1.1797,1.17996,1.17938,1.17938,16000000.0
2007-09-17 19:52:00,1.17949,1.17992,1.17933,1.1796,20600000.0
2007-09-17 19:53:00,1.17947,1.17947,1.17928,1.17931,21200000.0
2007-09-17 19:54:00,1.17951,1.17951,1.17894,1.17904,13400000.0
2007-09-17 19:55:00,1.17915,1.17959,1.17873,1.17959,21400000.0
2007-09-17 19:56:00,1.17948,1.17976,1.17932,1.17937,16400000.0
2007-09-17 19:57:00,1.18,1.1801,1.1799,1.1799,12200000.0
2007-09-17 19:58:00,1.17939,1.17959,1.17929,1.17937,12200000.0
2007-09-17 20:00:00,1.17963,1.17963,1.17926,1.17944,15800000.0
2007-09-17 20:01:00,1.17935,1.17954,1.17905,1.17905,7800000.0
2007-09-17 20:02:00,1.17898,1.1795,1.17895,1.1795,11400000.0
2007-09-17 20:03:00,1.17946,1.17946,1.17892,1.17933,23800000.0
2007-09-17 20:04:00,1.17919,1.17951,1.17901,1.17901,29800000.0
2007-09-17 20:05:00,1.1799,1.18,1.1799,1.18,13200000.0
2007-09-17 20:07:00,1.17899,1.17899,1.17861,1.17886,13200000.0
2007-09-17 20:08:00,1.17885,1.17901,1.17874,1.17877,19400000.0
2007-09-17 20:09:00,1.17885,1.17921,1.17877,1.17892,31600000.0
2007-09-17 20:10:00,1.17878,1.1791,1.17843,1.17896,19800000.0
2007-09-17 20:11:00,1.17887,1.17932,1.17887,1.17892,9800000.0
2007-09-17 20:12:00,1.17974,1.17974,1.17947,1.17958,7400000.0
2007-09-17 20:13:00,1.17949,1.17949,1.17924,1.17924,7200000.0
2007-09-17 20:14:00,1.17947,1.17979,1.1791,1.17979,11000000.0
2007-09-17 20:15:00,1.1802,1.1803,1.1801,1.1801,17200000.0
2007-09-17 20:16:00,1.1799,1.1799,1.1798,1.1799,17200000.0
2007-09-17 20:17:00,1.17941,1.1797,1.17923,1.17943,17200000.0
2007-09-17 20:18:00,1.17896,1.17936,1.17877,1.17916,14800000.0
2007-09-17 20:19:00,1.1801,1.1801,1.18,1.18,13600000.0
2007-09-17 20:21:00,1.1799,1.1799,1.1798,1.1798,13600000.0
2007-09-17 20:22:00,1.1799,1.1799,1.1798,1.1798,13600000.0
2007-09-17 20:23:00,1.17938,1.17962,1.17923,1.17923,13600000.0
2007-09-17 20:24:00,1.1798,1.1802,1.17946,1.17974,18200000.0
2007-09-17 20:25:00,1.18024,1.18053,1.1797,1.18004,20800000.0
2007-09-17 20:26:00,1.17987,1.18023,1.17949,1.17966,13000000.0
2007-09-17 20:27:00,1.1795,1.17961,1.17935,1.1794,15000000.0
2007-09-17 20:28:00,1.1794,1.1806,1.17921,1.1806,25200000.0
2007-09-17 20:29:00,1.18075,1.18107,1.18031,1.18058,24800000.0
2007-09-17 20:30:00,1.18003,1.18045,1.18,1.18045,19800000.0
2007-09-17 20:31:00,1.18048,1.18117,1.18048,1.18066,19600000.0
2007-09-17 20:32:00,1.18079,1.18079,1.18011,1.18019,11200000.0
2007-09-17 20:33:00,1.18005,1.18005,1.17984,1.17988,18800000.0
2007-09-17 20:34:00,1.17983,1.17985,1.17959,1.17976,10800000.0
2007-09-17 20:35:00,1.17955,1.17982,1.17953,1.17966,10800000.0
2007-09-17 20:36:00,1.17955,1.17955,1.17923,1.17925,15000000.0
2007-09-17 20:37:00,1.17955,1.17955,1.17886,1.17898,16000000.0
2007-09-17 20:38:00,1.17861,1.17908,1.17861,1.17908,8000000.0
2007-09-17 20:39:00,1.1798,1.1799,1.1798,1.1799,25200000.0
2007-09-17 20:40:00,1.17909,1.17952,1.17899,1.1794,25200000.0
2007-09-17 20:41:00,1.17953,1.17983,1.17932,1.17932,12000000.0
2007-09-17 20:43:00,1.1796,1.1796,1.17903,1.17925,15600000.0
2007-09-17 20:44:00,1.17927,1.17936,1.17904,1.17936,15600000.0
2007-09-17 20:45:00,1.17906,1.17938,1.17906,1.17938,22000000.0
2007-09-17 20:46:00,1.1793,1.17957,1.1793,1.17957,4200000.0
2007-09-17 20:47:00,1.17957,1.1798,1.17932,1.17947,13600000.0
2007-09-17 20:48:00,1.17975,1.17975,1.17923,1.17947,7200000.0
2007-09-17 20:49:00,1.17935,1.17966,1.17935,1.17941,17400000.0
2007-09-17 20:50:00,1.17951,1.17951,1.17895,1.17895,20200000.0
2007-09-17 20:51:00,1.17913,1.17926,1.17879,1.1791,18800000.0
2007-09-17 20:52:00,1.17897,1.17917,1.17897,1.17917,3000000.0
2007-09-17 20:53:00,1.17914,1.17914,1.17897,1.17907,16000000.0
2007-09-17 20:54:00,1.17919,1.17981,1.17919,1.17943,18600000.0
2007-09-17 20:55:00,1.17933,1.17987,1.17928,1.17945,25400000.0
2007-09-17 20:56:00,1.17947,1.17983,1.1794,1.17962,9400000.0
2007-09-17 20:57:00,1.17958,1.17962,1.1794,1.17962,7600000.0
2007-09-17 20:58:00,1.17933,1.17966,1.17923,1.17941,30800000.0
2007-09-17 20:59:00,1.17898,1.17969,1.17898,1.17936,21800000.0
2007-09-17 21:00:00,1.1799,1.1799,1.17932,1.17981,14600000.0
2007-09-17 21:01:00,1.1794,1.17955,1.17931,1.17955,7400000.0
2007-09-17 21:02:00,1.17904,1.17992,1.17904,1.17992,19600000.0
2007-09-17 21:03:00,1.17994,1.17994,1.17882,1.17927,17400000.0
2007-09-17 21:04:00,1.17858,1.17958,1.17858,1.17958,19200000.0
2007-09-17 21:05:00,1.17921,1.1796,1.17914,1.1796,15600000.0
2007-09-17 21:06:00,1.17943,1.17991,1.17927,1.17934,19000000.0
2007-09-17 21:07:00,1.17917,1.17957,1.17884,1.17884,9200000.0
2007-09-17 21:08:00,1.17884,1.179,1.17884,1.179,5000000.0
2007-09-17 21:09:00,1.17917,1.17941,1.17911,1.17915,21800000.0
2007-09-17 21:10:00,1.17906,1.17913,1.17893,1.17906,10800000.0
2007-09-17 21:11:00,1.17892,1.17895,1.17892,1.17895,5600000.0
2007-09-17 21:12:00,1.17918,1.17936,1.17896,1.17896,10400000.0
2007-09-17 21:13:00,1.17944,1.1801,1.17926,1.17934,16800000.0
2007-09-17 21:14:00,1.17929,1.17949,1.17895,1.17938,11600000.0
2007-09-17 21:15:00,1.17838,1.17916,1.17838,1.17902,16600000.0
2007-09-17 21:16:00,1.1799,1.1799,1.1799,1.1799,11000000.0
2007-09-17 21:17:00,1.1798,1.1799,1.1798,1.1799,11000000.0
2007-09-17 21:20:00,1.17913,1.17966,1.17908,1.17917,11000000.0
2007-09-17 21:21:00,1.17929,1.17964,1.17904,1.17918,24400000.0
2007-09-17 21:22:00,1.17913,1.17956,1.17912,1.17925,19200000.0
2007-09-17 21:23:00,1.17915,1.17933,1.17899,1.17925,32200000.0
2007-09-17 21:24:00,1.1793,1.17981,1.1791,1.17981,16000000.0
2007-09-17 21:25:00,1.17961,1.17961,1.17918,1.17922,8800000.0
2007-09-17 21:26:00,1.17916,1.17941,1.17898,1.17898,13000000.0
2007-09-17 21:29:00,1.1797,1.1797,1.1797,1.1797,19400000.0
2007-09-17 21:30:00,1.17883,1.17941,1.17883,1.17941,19400000.0
2007-09-17 21:31:00,1.17925,1.17958,1.17921,1.17953,10000000.0
2007-09-17 21:32:00,1.17928,1.17928,1.17876,1.17876,10000000.0
2007-09-17 21:33:00,1.1796,1.1799,1.1796,1.1799,14000000.0
2007-09-17 21:34:00,1.17907,1.17929,1.17907,1.17921,14000000.0
2007-09-17 21:35:00,1.17927,1.17935,1.17857,1.17935,6800000.0
2007-09-17 21:36:00,1.17932,1.17945,1.17919,1.17927,14200000.0
2007-09-17 21:37:00,1.17963,1.17963,1.17879,1.17936,17800000.0
2007-09-17 21:38:00,1.1797,1.1799,1.1797,1.1797,12800000.0
2007-09-17 21:39:00,1.17907,1.17908,1.17899,1.17899,12800000.0
2007-09-17 21:40:00,1.1797,1.1797,1.1796,1.1796,16600000.0
2007-09-17 21:42:00,1.1797,1.1798,1.1797,1.1797,16600000.0
2007-09-17 21:43:00,1.17892,1.17956,1.1786,1.17885,16600000.0
2007-09-17 21:44:00,1.17898,1.17898,1.17876,1.17884,18600000.0
2007-09-17 21:45:00,1.1793,1.1795,1.1792,1.1794,7600000.0
2007-09-17 21:46:00,1.17859,1.17859,1.17832,1.17832,7600000.0
2007-09-17 21:47:00,1.17854,1.17925,1.17854,1.17916,19600000.0
2007-09-17 21:48:00,1.17893,1.17926,1.17873,1.17883,10200000.0
2007-09-17 21:50:00,1.179,1.179,1.17845,1.1785,7000000.0
2007-09-17 21:51:00,1.17838,1.17849,1.17826,1.1783,14200000.0
2007-09-17 21:52:00,1.17822,1.17857,1.17796,1.17857,11000000.0
2007-09-17 21:53:00,1.17842,1.17851,1.1781,1.17838,15600000.0
2007-09-17 21:54:00,1.17851,1.17875,1.17825,1.17869,21000000.0
2007-09-17 21:55:00,1.17807,1.17849,1.17807,1.1784,26800000.0
2007-09-17 21:56:00,1.179,1.1791,1.179,1.1791,20000000.0
2007-09-17 21:57:00,1.17857,1.17857,1.17796,1.17816,20000000.0
2007-09-17 21:58:00,1.17812,1.17862,1.17778,1.17862,15800000.0
2007-09-17 22:00:00,1.17839,1.17871,1.17824,1.17831,18000000.0
2007-09-17 22:01:00,1.1789,1.1789,1.1788,1.1788,13600000.0
2007-09-17 22:02:00,1.17867,1.17867,1.17833,1.17857,13600000.0
2007-09-17 22:03:00,1.17833,1.17868,1.17826,1.17854,11800000.0
2007-09-17 22:04:00,1.17847,1.17879,1.17825,1.17858,17200000.0
2007-09-17 22:05:00,1.17842,1.17847,1.17756,1.17811,9200000.0
2007-09-17 22:06:00,1.17829,1.17842,1.17819,1.1782,8400000.0
2007-09-17 22:08:00,1.1788,1.1788,1.1788,1.1788,25400000.0
2007-09-17 22:09:00,1.17838,1.17875,1.17838,1.17854,25400000.0
2007-09-17 22:10:00,1.17879,1.1789,1.17845,1.1789,10200000.0
2007-09-17 22:11:00,1.17867,1.17916,1.17863,1.17863,11000000.0
2007-09-17 22:12:00,1.1793,1.1793,1.1793,1.1793,17200000.0
2007-09-17 22:13:00,1.17852,1.17938,1.17852,1.17938,17200000.0
2007-09-17 22:14:00,1.17938,1.17938,1.179,1.179,8800000.0
2007-09-17 22:15:00,1.17879,1.17951,1.17879,1.17951,18600000.0
2007-09-17 22:16:00,1.17937,1.17996,1.17937,1.17984,12400000.0
2007-09-17 22:17:00,1.17966,1.17975,1.17928,1.17974,13400000.0
2007-09-17 22:18:00,1.17931,1.17984,1.17931,1.17943,19000000.0
2007-09-17 22:19:00,1.17958,1.17958,1.1789,1.17904,11200000.0
2007-09-17 22:20:00,1.17944,1.17986,1.17898,1.17898,31000000.0
2007-09-17 22:21:00,1.17847,1.17883,1.17847,1.17871,7200000.0
2007-09-17 22:22:00,1.17885,1.17911,1.17881,1.17883,12400000.0
2007-09-17 22:23:00,1.17888,1.17908,1.17888,1.17908,7200000.0
2007-09-17 22:25:00,1.17902,1.17902,1.17857,1.17886,11800000.0
2007-09-17 22:26:00,1.17869,1.17876,1.17834,1.17861,15600000.0
2007-09-17 22:27:00,1.17878,1.17912,1.17867,1.17875,9800000.0
2007-09-17 22:28:00,1.17884,1.17922,1.17853,1.17854,7800000.0
2007-09-17 22:29:00,1.17848,1.17893,1.17848,1.17854,10600000.0
2007-09-17 22:30:00,1.1787,1.17898,1.17839,1.17883,17800000.0
2007-09-17 22:31:00,1.1792,1.1793,1.1792,1.1793,14800000.0
2007-09-17 22:32:00,1.17853,1.17888,1.17847,1.17854,14800000.0
2007-09-17 22:33:00,1.17809,1.1787,1.17793,1.17793,12000000.0
2007-09-17 22:34:00,1.17818,1.17859,1.17809,1.17859,9400000.0
2007-09-17 22:36:00,1.17828,1.17875,1.17824,1.17857,15000000.0
2007-09-17 22:37:00,1.17846,1.17875,1.17846,1.17846,6800000.0
2007-09-17 22:38:00,1.17828,1.17865,1.17811,1.17811,15000000.0
2007-09-17 22:39:00,1.17843,1.17843,1.17801,1.17812,6400000.0
2007-09-17 22:40:00,1.17816,1.17837,1.17811,1.17822,21200000.0
2007-09-17 22:41:00,1.17828,1.17846,1.1781,1.17823,20200000.0
2007-09-17 22:42:00,1.17837,1.17858,1.17814,1.17814,9400000.0
2007-09-17 22:43:00,1.17796,1.17796,1.17748,1.17796,14800000.0
2007-09-17 22:44:00,1.17812,1.17829,1.17794,1.17802,12400000.0
2007-09-17 22:45:00,1.17764,1.17829,1.17713,1.17777,18000000.0
2007-09-17 22:46:00,1.1781,1.1781,1.1781,1.1781,10600000.0
2007-09-17 22:47:00,1.17741,1.17767,1.17718,1.17767,10600000.0
2007-09-17 22:48:00,1.17788,1.17805,1.17747,1.17747,18400000.0
2007-09-17 22:49:00,1.17752,1.17812,1.17736,1.17766,22200000.0
2007-09-17 22:50:00,1.1778,1.17806,1.1778,1.17796,12000000.0
2007-09-17 22:51:00,1.17801,1.17807,1.17777,1.17777,15800000.0
2007-09-17 22:52:00,1.17784,1.17801,1.17743,1.17801,24600000.0
2007-09-17 22:53:00,1.17835,1.17835,1.17739,1.17739,17600000.0
2007-09-17 22:54:00,1.17775,1.17828,1.17775,1.17828,25200000.0
2007-09-17 22:55:00,1.17859,1.1787,1.17814,1.17828,7400000.0
2007-09-17 22:56:00,1.17819,1.17822,1.17819,1.17822,2000000.0
2007-09-17 22:57:00,1.17767,1.17794,1.1775,1.1775,11400000.0
2007-09-17 22:58:00,1.17791,1.17798,1.17771,1.17781,6200000.0
2007-09-17 22:59:00,1.17805,1.17805,1.17783,1.17799,10600000.0
2007-09-17 23:00:00,1.178,1.17815,1.17763,1.17815,6800000.0
2007-09-17 23:01:00,1.17811,1.17843,1.17798,1.17804,12000000.0
2007-09-17 23:02:00,1.17834,1.17841,1.17834,1.17841,3200000.0
2007-09-17 23:03:00,1.17829,1.17848,1.17797,1.17809,19200000.0
2007-09-17 23:04:00,1.17827,1.17879,1.17827,1.17843,22000000.0
2007-09-17 23:05:00,1.17847,1.17931,1.17826,1.17931,17800000.0
2007-09-17 23:06:00,1.17899,1.17902,1.17825,1.17825,23000000.0
2007-09-17 23:07:00,1.17853,1.17869,1.17851,1.17862,10200000.0
2007-09-17 23:08:00,1.17882,1.17916,1.17874,1.17881,17000000.0
2007-09-17 23:09:00,1.1798,1.1799,1.1798,1.1799,11000000.0
2007-09-17 23:10:00,1.17887,1.17944,1.17887,1.17908,11000000.0
2007-09-17 23:11:00,1.17902,1.17938,1.17896,1.17938,10800000.0
2007-09-17 23:12:00,1.17935,1.17935,1.17902,1.17902,20400000.0
2007-09-17 23:13:00,1.17932,1.17961,1.17908,1.17932,15800000.0
2007-09-17 23:14:00,1.17979,1.18009,1.17967,1.17967,14400000.0
2007-09-17 23:15:00,1.17966,1.1801,1.17923,1.17957,17400000.0
2007-09-17 23:16:00,1.17863,1.17948,1.17858,1.1789,21400000.0
2007-09-17 23:17:00,1.1789,1.17926,1.17878,1.17923,15000000.0
2007-09-17 23:19:00,1.17859,1.1791,1.17859,1.17903,7800000.0
2007-09-17 23:20:00,1.1798,1.1798,1.1798,1.1798,9000000.0
2007-09-17 23:21:00,1.1797,1.1797,1.1797,1.1797,9000000.0
2007-09-17 23:25:00,1.1794,1.17955,1.17938,1.17955,9000000.0
2007-09-17 23:26:00,1.17991,1.18008,1.17936,1.17998,12400000.0
2007-09-17 23:27:00,1.17893,1.17898,1.17841,1.17879,20000000.0
2007-09-17 23:28:00,1.17826,1.17933,1.17826,1.17933,6800000.0
2007-09-17 23:29:00,1.17871,1.17871,1.17813,1.17813,9200000.0
2007-09-17 23:30:00,1.1788,1.1792,1.1788,1.1792,9800000.0
2007-09-17 23:31:00,1.17812,1.17886,1.17812,1.17886,9800000.0
2007-09-17 23:32:00,1.17904,1.17916,1.17874,1.17902,23600000.0
2007-09-17 23:33:00,1.17877,1.17902,1.17847,1.17877,16400000.0
2007-09-17 23:34:00,1.1788,1.17884,1.1788,1.17884,2600000.0
2007-09-17 23:35:00,1.1785,1.17911,1.17842,1.17875,17200000.0
2007-09-17 23:36:00,1.17859,1.17924,1.17859,1.17901,14800000.0
2007-09-17 23:37:00,1.17907,1.17907,1.17861,1.17861,8800000.0
2007-09-17 23:38:00,1.17878,1.17878,1.17842,1.17848,7200000.0
2007-09-17 23:39:00,1.17848,1.17878,1.17817,1.17822,10400000.0
2007-09-17 23:40:00,1.17863,1.17863,1.17834,1.17834,3200000.0
2007-09-17 23:41:00,1.17857,1.17857,1.17829,1.17842,19200000.0
2007-09-17 23:42:00,1.1793,1.1795,1.1792,1.1795,7800000.0
2007-09-17 23:43:00,1.1787,1.17872,1.17854,1.17869,7800000.0
2007-09-17 23:44:00,1.17826,1.17826,1.17788,1.17819,7400000.0
2007-09-17 23:45:00,1.17818,1.17848,1.17769,1.17834,19600000.0
2007-09-17 23:46:00,1.17796,1.1789,1.17796,1.1789,16000000.0
2007-09-17 23:47:00,1.1784,1.17857,1.17833,1.17849,12200000.0
2007-09-17 23:48:00,1.1782,1.1782,1.17786,1.1779,12400000.0
2007-09-17 23:49:00,1.17812,1.17812,1.17797,1.17802,10800000.0
2007-09-17 23:50:00,1.17779,1.17813,1.17768,1.17768,8200000.0
2007-09-17 23:51:00,1.17796,1.17804,1.17763,1.17763,24000000.0
2007-09-17 23:52:00,1.1786,1.1787,1.1786,1.1786,23400000.0
2007-09-17 23:53:00,1.17789,1.17819,1.17789,1.17797,23400000.0
2007-09-17 23:54:00,1.1786,1.1787,1.1786,1.1787,26600000.0
2007-09-17 23:55:00,1.1779,1.1783,1.17764,1.17792,26600000.0
2007-09-17 23:56:00,1.1788,1.1788,1.1784,1.1784,16200000.0
2007-09-17 23:57:00,1.17826,1.17826,1.17795,1.17795,16200000.0
2007-09-17 23:58:00,1.17799,1.1781,1.17788,1.17789,9200000.0
2007-09-17 23:59:00,1.17776,1.17849,1.17776,1.17831,13400000.0
2007-09-18 00:00:00,1.17844,1.17926,1.17808,1.17808,17200000.0
2007-09-18 00:01:00,1.17826,1.17877,1.17826,1.17834,9400000.0
2007-09-18 00:02:00,1.1791,1.1791,1.1791,1.1791,20800000.0
2007-09-18 00:03:00,1.17819,1.17848,1.17816,1.17845,20800000.0
2007-09-18 00:04:00,1.17859,1.1788,1.1784,1.17848,11200000.0
2007-09-18 00:05:00,1.17829,1.17857,1.17829,1.17853,14800000.0
2007-09-18 00:06:00,1.17856,1.17932,1.17817,1.17932,14800000.0
2007-09-18 00:07:00,1.17914,1.17914,1.17865,1.17892,15800000.0
2007-09-18 00:08:00,1.17892,1.17935,1.17879,1.17879,14200000.0
2007-09-18 00:10:00,1.17916,1.17916,1.17898,1.17898,3200000.0
2007-09-18 00:11:00,1.17934,1.17966,1.17934,1.17934,23600000.0
2007-09-18 00:12:00,1.17901,1.17909,1.17868,1.17884,15000000.0
2007-09-18 00:13:00,1.17889,1.17932,1.17868,1.17868,4000000.0
2007-09-18 00:14:00,1.17899,1.17906,1.17871,1.17882,11200000.0
2007-09-18 00:15:00,1.17855,1.17889,1.17831,1.17889,18000000.0
2007-09-18 00:16:00,1.17821,1.17871,1.17821,1.17835,18600000.0
2007-09-18 00:17:00,1.17865,1.17865,1.17779,1.17829,9800000.0
2007-09-18 00:18:00,1.17844,1.17844,1.17797,1.17807,9000000.0
2007-09-18 00:19:00,1.17815,1.17838,1.17814,1.17838,8800000.0
2007-09-18 00:20:00,1.17832,1.17853,1.1783,1.17832,17800000.0
2007-09-18 00:21:00,1.17808,1.17834,1.17795,1.17809,20800000.0
2007-09-18 00:22:00,1.17825,1.17854,1.17803,1.17825,18200000.0
2007-09-18 00:23:00,1.17819,1.17866,1.17806,1.17847,11000000.0
2007-09-18 00:24:00,1.17854,1.17909,1.17854,1.17872,13200000.0
2007-09-18 00:25:00,1.17866,1.17879,1.17825,1.17855,24400000.0
2007-09-18 00:27:00,1.1792,1.1792,1.1792,1.1792,11400000.0
2007-09-18 00:28:00,1.17853,1.17877,1.17849,1.17866,11400000.0
2007-09-18 00:29:00,1.17874,1.17893,1.17865,1.17893,27800000.0
2007-09-18 00:30:00,1.17895,1.17895,1.17832,1.17856,31000000.0
2007-09-18 00:31:00,1.1783,1.17846,1.1783,1.17831,8400000.0
2007-09-18 00:32:00,1.1783,1.1786,1.17821,1.17837,12200000.0
2007-09-18 00:33:00,1.179,1.1791,1.179,1.1791,11800000.0
2007-09-18 00:34:00,1.17865,1.17865,1.17818,1.17835,11800000.0
2007-09-18 00:35:00,1.1792,1.1792,1.1792,1.1792,13600000.0
2007-09-18 00:36:00,1.1791,1.1791,1.1791,1.1791,13600000.0
2007-09-18 00:39:00,1.17821,1.17837,1.17812,1.17833,13600000.0
2007-09-18 00:40:00,1.1791,1.1791,1.1791,1.1791,19600000.0
2007-09-18 00:41:00,1.17829,1.17839,1.17829,1.17833,19600000.0
2007-09-18 00:43:00,1.17875,1.17893,1.17843,1.17843,22200000.0
2007-09-18 00:44:00,1.17864,1.17911,1.17834,1.17911,16200000.0
2007-09-18 00:45:00,1.1787,1.17877,1.17835,1.17835,18200000.0
2007-09-18 00:46:00,1.17896,1.17911,1.17875,1.17891,12800000.0
2007-09-18 00:47:00,1.17878,1.17902,1.17878,1.17896,5800000.0
2007-09-18 00:48:00,1.17898,1.17918,1.17879,1.17918,11800000.0
2007-09-18 00:49:00,1.1793,1.1793,1.17853,1.17884,20200000.0
2007-09-18 00:50:00,1.17855,1.17946,1.17855,1.17888,25400000.0
2007-09-18 00:51:00,1.17923,1.17953,1.17906,1.17933,18600000.0
2007-09-18 00:52:00,1.17906,1.1796,1.17876,1.1796,20000000.0
2007-09-18 00:54:00,1.1797,1.1797,1.1796,1.1796,20400000.0
2007-09-18 00:55:00,1.17927,1.17927,1.17833,1.17833,20400000.0
2007-09-18 00:56:00,1.1794,1.1796,1.1794,1.1796,14200000.0
2007-09-18 00:57:00,1.17861,1.17881,1.17823,1.17874,14200000.0
2007-09-18 00:58:00,1.17888,1.1789,1.17867,1.17867,13400000.0
2007-09-18 00:59:00,1.17851,1.17899,1.1785,1.17871,28000000.0
2007-09-18 01:00:00,1.17856,1.17887,1.17856,1.17885,34200000.0
2007-09-18 01:01:00,1.17895,1.17933,1.17888,1.17889,12200000.0
2007-09-18 01:02:00,1.17893,1.17907,1.17893,1.17907,4600000.0
2007-09-18 01:03:00,1.17916,1.17931,1.179,1.179,27000000.0
2007-09-18 01:04:00,1.1791,1.17937,1.17882,1.17909,11400000.0
2007-09-18 01:05:00,1.17904,1.17904,1.17869,1.17869,21600000.0
2007-09-18 01:06:00,1.17895,1.17895,1.17828,1.17829,17400000.0
2007-09-18 01:07:00,1.1792,1.1793,1.1792,1.1793,3200000.0
2007-09-18 01:08:00,1.1787,1.1787,1.17868,1.17868,3200000.0
2007-09-18 01:09:00,1.17874,1.17891,1.17869,1.17891,8200000.0
2007-09-18 01:10:00,1.17876,1.17923,1.17859,1.17859,17800000.0
2007-09-18 01:11:00,1.1793,1.1793,1.1792,1.1792,6600000.0
2007-09-18 01:12:00,1.17884,1.17884,1.1785,1.17871,6600000.0
2007-09-18 01:13:00,1.17884,1.17884,1.17851,1.17866,30000000.0
2007-09-18 01:14:00,1.17836,1.179,1.17836,1.179,26800000.0
2007-09-18 01:15:00,1.1794,1.1795,1.1793,1.1794,14600000.0
2007-09-18 01:16:00,1.17879,1.17924,1.17879,1.17905,14600000.0
2007-09-18 01:17:00,1.17874,1.17924,1.17871,1.17924,23200000.0
2007-09-18 01:18:00,1.17926,1.17945,1.17898,1.17898,15000000.0
2007-09-18 01:19:00,1.1797,1.1797,1.1797,1.1797,13800000.0
2007-09-18 01:20:00,1.1798,1.1798,1.1798,1.1798,13800000.0
2007-09-18 01:21:00,1.1797,1.1799,1.1797,1.1797,13800000.0
2007-09-18 01:22:00,1.17892,1.17964,1.17892,1.17928,13800000.0
2007-09-18 01:23:00,1.17933,1.17971,1.17899,1.17941,24400000.0
2007-09-18 01:24:00,1.1798,1.1798,1.1798,1.1798,15600000.0
2007-09-18 01:25:00,1.17962,1.1799,1.17956,1.17965,15600000.0
2007-09-18 01:26:00,1.1799,1.1799,1.1799,1.1799,14200000.0
2007-09-18 01:27:00,1.17965,1.17965,1.17919,1.1792,14200000.0
2007-09-18 01:28:00,1.17942,1.17976,1.1794,1.17976,12400000.0
2007-09-18 01:29:00,1.18007,1.18016,1.17955,1.17982,10400000.0
2007-09-18 01:30:00,1.17929,1.17965,1.17891,1.17891,22400000.0
2007-09-18 01:31:00,1.1797,1.1797,1.1796,1.1796,15200000.0
2007-09-18 01:32:00,1.17891,1.17925,1.17887,1.17887,15200000.0
2007-09-18 01:33:00,1.17917,1.18006,1.17917,1.17958,18800000.0
2007-09-18 01:34:00,1.17911,1.17927,1.17904,1.1792,11200000.0
2007-09-18 01:35:00,1.17944,1.17969,1.17903,1.17969,13200000.0
2007-09-18 01:36:00,1.17922,1.17983,1.17907,1.17963,12800000.0
2007-09-18 01:37:00,1.17923,1.17941,1.17923,1.17934,18600000.0
2007-09-18 01:38:00,1.17919,1.17979,1.17919,1.17945,28600000.0
2007-09-18 01:39:00,1.17981,1.17981,1.17917,1.17917,11800000.0
2007-09-18 01:40:00,1.1797,1.1797,1.1797,1.1797,16000000.0
2007-09-18 01:41:00,1.1795,1.1795,1.17865,1.17896,16000000.0
2007-09-18 01:42:00,1.17872,1.17944,1.17872,1.17944,18800000.0
2007-09-18 01:44:00,1.1796,1.1796,1.1796,1.1796,11600000.0
2007-09-18 01:45:00,1.1797,1.1798,1.1796,1.1798,11600000.0
2007-09-18 01:46:00,1.17958,1.17964,1.17902,1.17912,11600000.0
2007-09-18 01:47:00,1.17909,1.17963,1.17901,1.17963,13000000.0
2007-09-18 01:48:00,1.17928,1.1793,1.17843,1.17843,22400000.0
2007-09-18 01:49:00,1.17923,1.17958,1.17901,1.17908,12600000.0
2007-09-18 01:50:00,1.17924,1.17924,1.17907,1.17907,2600000.0
2007-09-18 01:51:00,1.17885,1.17918,1.17885,1.17893,6400000.0
2007-09-18 01:52:00,1.17907,1.17919,1.17899,1.17901,15800000.0
2007-09-18 01:53:00,1.1797,1.1797,1.1796,1.1796,9800000.0
2007-09-18 01:54:00,1.17912,1.17912,1.17881,1.17881,9800000.0
2007-09-18 01:55:00,1.17896,1.17926,1.17896,1.17914,18200000.0
2007-09-18 01:56:00,1.17944,1.17965,1.17939,1.17952,12600000.0
2007-09-18 01:57:00,1.1799,1.1799,1.17922,1.17922,12800000.0
2007-09-18 01:58:00,1.17965,1.17973,1.17913,1.17918,26400000.0
2007-09-18 01:59:00,1.17923,1.17927,1.17899,1.17914,18600000.0
2007-09-18 02:00:00,1.17911,1.17921,1.17911,1.17914,27600000.0
2007-09-18 02:01:00,1.17903,1.17945,1.17903,1.17936,14400000.0
2007-09-18 02:02:00,1.17935,1.17954,1.17935,1.17942,10200000.0
2007-09-18 02:03:00,1.18,1.1801,1.18,1.1801,20600000.0
2007-09-18 02:04:00,1.18,1.1801,1.18,1.1801,20600000.0
2007-09-18 02:05:00,1.18,1.1801,1.18,1.18,20600000.0
2007-09-18 02:06:00,1.17966,1.17966,1.17928,1.17932,20600000.0
2007-09-18 02:07:00,1.17914,1.17974,1.17905,1.17947,14600000.0
2007-09-18 02:08:00,1.1801,1.1801,1.18,1.18,13000000.0
2007-09-18 02:09:00,1.17941,1.1796,1.17923,1.17957,13000000.0
2007-09-18 02:10:00,1.17947,1.1798,1.17928,1.17928,15200000.0
2007-09-18 02:11:00,1.17955,1.1797,1.17942,1.17942,23200000.0
2007-09-18 02:12:00,1.17953,1.17953,1.17938,1.17938,6400000.0
2007-09-18 02:13:00,1.17933,1.17945,1.17918,1.17945,14600000.0
2007-09-18 02:14:00,1.17933,1.17975,1.17933,1.17935,21800000.0
2007-09-18 02:15:00,1.17897,1.1795,1.17879,1.17879,13600000.0
2007-09-18 02:16:00,1.17936,1.17954,1.17924,1.17941,23800000.0
2007-09-18 02:17:00,1.17956,1.1799,1.17953,1.1799,10400000.0
2007-09-18 02:18:00,1.17998,1.17998,1.17927,1.17942,18000000.0
2007-09-18 02:19:00,1.17959,1.17986,1.17959,1.17986,11000000.0
2007-09-18 02:20:00,1.17974,1.17998,1.17973,1.17998,24600000.0
2007-09-18 02:21:00,1.17986,1.18012,1.17963,1.18012,10600000.0
2007-09-18 02:22:00,1.17988,1.18002,1.17974,1.18002,15800000.0
2007-09-18 02:23:00,1.17995,1.18041,1.17973,1.17987,18200000.0
2007-09-18 02:24:00,1.17975,1.18012,1.17961,1.17983,27000000.0
2007-09-18 02:25:00,1.1804,1.1804,1.1802,1.1802,12200000.0
2007-09-18 02:26:00,1.17981,1.18042,1.17941,1.18042,12200000.0
2007-09-18 02:27:00,1.18027,1.18027,1.17972,1.17995,12200000.0
2007-09-18 02:28:00,1.17984,1.18023,1.17982,1.18023,14800000.0
2007-09-18 02:29:00,1.17963,1.17995,1.17922,1.17991,9000000.0
2007-09-18 02:30:00,1.17977,1.18008,1.17974,1.18,16000000.0
2007-09-18 02:31:00,1.17993,1.18016,1.1799,1.17994,6800000.0
2007-09-18 02:32:00,1.18001,1.18017,1.18001,1.18007,16800000.0
2007-09-18 02:33:00,1.18035,1.18075,1.18001,1.18001,13000000.0
2007-09-18 02:34:00,1.1802,1.18033,1.18007,1.18018,16000000.0
2007-09-18 02:35:00,1.17999,1.18003,1.17968,1.17968,13400000.0
2007-09-18 02:36:00,1.1805,1.1805,1.1805,1.1805,16400000.0
2007-09-18 02:37:00,1.17994,1.18002,1.1795,1.17978,16400000.0
2007-09-18 02:38:00,1.17969,1.18005,1.17963,1.17984,9000000.0
2007-09-18 02:39:00,1.1798,1.18015,1.1798,1.17996,14200000.0
2007-09-18 02:40:00,1.17983,1.18051,1.17983,1.18012,29000000.0
2007-09-18 02:41:00,1.18002,1.18065,1.18001,1.18013,13000000.0
2007-09-18 02:42:00,1.18068,1.18113,1.18037,1.18052,13400000.0
2007-09-18 02:43:00,1.18043,1.18078,1.1801,1.18025,12400000.0
2007-09-18 02:44:00,1.18049,1.18075,1.18016,1.18051,30400000.0
2007-09-18 02:45:00,1.18044,1.18068,1.18022,1.18055,16600000.0
2007-09-18 02:46:00,1.1812,1.1813,1.181,1.1812,17600000.0
2007-09-18 02:47:00,1.18072,1.18121,1.18029,1.18029,17600000.0
2007-09-18 02:48:00,1.18019,1.18019,1.18001,1.18015,25000000.0
2007-09-18 02:49:00,1.18062,1.18081,1.1803,1.1803,15400000.0
2007-09-18 02:50:00,1.18038,1.18038,1.17993,1.18006,18600000.0
2007-09-18 02:51:00,1.18022,1.18179,1.18022,1.18175,10800000.0
2007-09-18 02:52:00,1.18191,1.18191,1.18145,1.18145,24200000.0
2007-09-18 02:53:00,1.18072,1.18147,1.18072,1.18106,10200000.0
2007-09-18 02:54:00,1.18074,1.1811,1.18067,1.18079,16000000.0
2007-09-18 02:55:00,1.18045,1.18076,1.18033,1.18065,28400000.0
2007-09-18 02:56:00,1.18049,1.18132,1.18049,1.18066,16600000.0
2007-09-18 02:57:00,1.18063,1.18091,1.18037,1.18037,9200000.0
2007-09-18 02:58:00,1.1806,1.18072,1.18042,1.18042,13000000.0
2007-09-18 02:59:00,1.18071,1.18107,1.18047,1.18078,22000000.0
2007-09-18 03:00:00,1.18046,1.18061,1.18044,1.18061,6600000.0
2007-09-18 03:01:00,1.1808,1.18114,1.18057,1.18063,13200000.0
2007-09-18 03:02:00,1.18079,1.18079,1.18058,1.18071,11400000.0
2007-09-18 03:03:00,1.18048,1.18086,1.1802,1.18054,14000000.0
2007-09-18 03:04:00,1.18083,1.18102,1.18044,1.18044,30600000.0
2007-09-18 03:05:00,1.18062,1.18078,1.18058,1.18074,10800000.0
2007-09-18 03:06:00,1.18093,1.18124,1.1809,1.18124,3600000.0
2007-09-18 03:07:00,1.1807,1.18085,1.18057,1.18065,12600000.0
2007-09-18 03:08:00,1.1807,1.1809,1.18043,1.18068,11000000.0
2007-09-18 03:09:00,1.18041,1.18095,1.18033,1.18079,11600000.0
2007-09-18 03:10:00,1.18064,1.18093,1.18031,1.18072,16600000.0
2007-09-18 03:11:00,1.18044,1.18105,1.18044,1.18105,14400000.0
2007-09-18 03:12:00,1.18089,1.18134,1.18089,1.1811,16600000.0
2007-09-18 03:13:00,1.18109,1.18109,1.18063,1.18063,16000000.0
2007-09-18 03:14:00,1.18107,1.18114,1.181,1.181,9400000.0
2007-09-18 03:15:00,1.18091,1.18126,1.18078,1.18083,15800000.0
2007-09-18 03:16:00,1.18064,1.18103,1.18064,1.18103,8200000.0
2007-09-18 03:17:00,1.18082,1.18134,1.18081,1.18081,14000000.0
2007-09-18 03:18:00,1.18099,1.18099,1.18069,1.18088,23200000.0
2007-09-18 03:19:00,1.18128,1.18179,1.18119,1.18119,16800000.0
2007-09-18 03:20:00,1.18165,1.18176,1.18144,1.18176,20200000.0
2007-09-18 03:21:00,1.1812,1.18142,1.1812,1.18138,4200000.0
2007-09-18 03:22:00,1.18129,1.18129,1.18082,1.18082,13000000.0
2007-09-18 03:23:00,1.18089,1.18114,1.1808,1.18114,37800000.0
2007-09-18 03:24:00,1.18126,1.18161,1.18091,1.1813,17200000.0
2007-09-18 03:25:00,1.18081,1.18117,1.18075,1.18094,11400000.0
2007-09-18 03:26:00,1.18067,1.18097,1.17993,1.17993,10800000.0
2007-09-18 03:27:00,1.17998,1.17998,1.17954,1.17954,3400000.0
2007-09-18 03:28:00,1.1794,1.1797,1.17937,1.17965,15000000.0
2007-09-18 03:29:00,1.17957,1.18019,1.17919,1.18019,9800000.0
2007-09-18 03:30:00,1.18073,1.18098,1.1806,1.18063,11800000.0
2007-09-18 03:31:00,1.18085,1.18085,1.18014,1.18014,16400000.0
2007-09-18 03:32:00,1.17956,1.18026,1.17956,1.18007,31200000.0
2007-09-18 03:33:00,1.18009,1.18047,1.18003,1.18041,15000000.0
2007-09-18 03:34:00,1.17956,1.17992,1.17954,1.17992,25800000.0
2007-09-18 03:35:00,1.1801,1.1801,1.17939,1.17939,20800000.0
2007-09-18 03:36:00,1.17946,1.17968,1.17934,1.17935,18200000.0
2007-09-18 03:37:00,1.17968,1.17972,1.17957,1.17972,6400000.0
2007-09-18 03:38:00,1.17972,1.17993,1.17971,1.17993,16800000.0
2007-09-18 03:39:00,1.17987,1.17987,1.17926,1.17944,18000000.0
2007-09-18 03:40:00,1.17991,1.18009,1.17955,1.17983,9000000.0
2007-09-18 03:41:00,1.17962,1.18059,1.17962,1.18039,35000000.0
2007-09-18 03:42:00,1.18039,1.18039,1.1794,1.18027,13400000.0
2007-09-18 03:43:00,1.18011,1.18011,1.17972,1.17972,4200000.0
2007-09-18 03:44:00,1.17953,1.18052,1.17953,1.1805,18600000.0
2007-09-18 03:45:00,1.17997,1.18022,1.17977,1.17977,12200000.0
2007-09-18 03:46:00,1.1797,1.1803,1.17965,1.18008,30000000.0
2007-09-18 03:47:00,1.18006,1.18023,1.17956,1.17965,7400000.0
2007-09-18 03:48:00,1.18004,1.18059,1.17989,1.18049,26000000.0
2007-09-18 03:49:00,1.17975,1.18018,1.17975,1.17993,11000000.0
2007-09-18 03:50:00,1.18008,1.18039,1.17971,1.17971,24000000.0
2007-09-18 03:51:00,1.17962,1.17973,1.17926,1.17932,16200000.0
2007-09-18 03:52:00,1.17932,1.18006,1.17932,1.17997,24400000.0
2007-09-18 03:53:00,1.18015,1.1802,1.1797,1.1797,16800000.0
2007-09-18 03:54:00,1.18006,1.18026,1.17994,1.18012,6800000.0
2007-09-18 03:55:00,1.18065,1.18073,1.18046,1.18067,8800000.0
2007-09-18 03:56:00,1.18055,1.18055,1.18024,1.18028,12400000.0
2007-09-18 03:57:00,1.1806,1.18066,1.18024,1.18066,18600000.0
2007-09-18 03:58:00,1.18065,1.18065,1.18044,1.18044,22800000.0
2007-09-18 03:59:00,1.18073,1.18078,1.18028,1.18066,11600000.0
2007-09-18 04:00:00,1.18054,1.18054,1.18011,1.18044,18000000.0
2007-09-18 04:01:00,1.18084,1.18084,1.17992,1.18011,12200000.0
2007-09-18 04:02:00,1.1806,1.1806,1.18038,1.18053,15600000.0
2007-09-18 04:03:00,1.18011,1.1805,1.18011,1.1805,16600000.0
2007-09-18 04:04:00,1.18033,1.18057,1.17996,1.1802,17200000.0
2007-09-18 04:05:00,1.18076,1.18095,1.18075,1.18075,7400000.0
2007-09-18 04:06:00,1.18106,1.18131,1.18074,1.18131,23400000.0
2007-09-18 04:07:00,1.18097,1.18146,1.18079,1.18146,15800000.0
2007-09-18 04:08:00,1.18126,1.18143,1.18077,1.18143,11600000.0
2007-09-18 04:09:00,1.18112,1.18112,1.1808,1.1808,10200000.0
2007-09-18 04:10:00,1.18055,1.18079,1.18039,1.18057,14800000.0
2007-09-18 04:11:00,1.18065,1.18102,1.1806,1.1806,18000000.0
2007-09-18 04:12:00,1.18063,1.18067,1.18044,1.18067,9400000.0
2007-09-18 04:13:00,1.18046,1.18085,1.18046,1.18074,20200000.0
2007-09-18 04:14:00,1.18057,1.18069,1.18037,1.18041,21200000.0
2007-09-18 04:15:00,1.18056,1.18089,1.18048,1.1808,19000000.0
2007-09-18 04:16:00,1.18033,1.18085,1.18033,1.18041,13800000.0
2007-09-18 04:17:00,1.18041,1.1805,1.18016,1.18016,14400000.0
2007-09-18 04:18:00,1.18018,1.18073,1.17992,1.18047,18600000.0
2007-09-18 04:19:00,1.18066,1.18074,1.18021,1.18052,12600000.0
2007-09-18 04:20:00,1.18034,1.18089,1.18034,1.18058,11200000.0
2007-09-18 04:21:00,1.1807,1.18127,1.1807,1.18127,10200000.0
2007-09-18 04:22:00,1.18119,1.18143,1.18107,1.18122,17200000.0
2007-09-18 04:23:00,1.18127,1.18127,1.1807,1.18074,13800000.0
2007-09-18 04:24:00,1.18058,1.18105,1.18058,1.1809,6600000.0
2007-09-18 04:25:00,1.18104,1.18137,1.18074,1.18074,14400000.0
2007-09-18 04:26:00,1.1814,1.1814,1.1811,1.1812,12200000.0
2007-09-18 04:27:00,1.18081,1.18093,1.18035,1.18062,12200000.0
2007-09-18 04:28:00,1.18052,1.18052,1.17984,1.17984,10600000.0
2007-09-18 04:29:00,1.17974,1.17974,1.1797,1.1797,11200000.0
2007-09-18 04:30:00,1.17983,1.18015,1.17983,1.18015,16800000.0
2007-09-18 04:31:00,1.18002,1.18002,1.17968,1.17987,8800000.0
2007-09-18 04:32:00,1.17997,1.17997,1.17979,1.17989,8800000.0
2007-09-18 04:33:00,1.18016,1.18016,1.17995,1.18002,21800000.0
2007-09-18 04:34:00,1.18002,1.18033,1.18002,1.18033,11800000.0
2007-09-18 04:35:00,1.17977,1.18063,1.17977,1.18033,8200000.0
2007-09-18 04:36:00,1.181,1.1811,1.1809,1.181,11000000.0
2007-09-18 04:37:00,1.18021,1.18083,1.18021,1.18083,11000000.0
2007-09-18 04:38:00,1.18115,1.18115,1.18062,1.18067,11600000.0
2007-09-18 04:39:00,1.18107,1.18112,1.18074,1.18106,10800000.0
2007-09-18 04:40:00,1.18095,1.18113,1.18093,1.18113,6400000.0
2007-09-18 04:41:00,1.18069,1.18112,1.18065,1.18065,11000000.0
2007-09-18 04:42:00,1.18086,1.18116,1.18074,1.18074,24400000.0
2007-09-18 04:43:00,1.18101,1.18107,1.18061,1.18081,12400000.0
2007-09-18 04:44:00,1.1817,1.1817,1.1816,1.1816,17800000.0
2007-09-18 04:45:00,1.18115,1.18115,1.18054,1.18092,17800000.0
2007-09-18 04:46:00,1.18103,1.18113,1.1804,1.18077,16000000.0
2007-09-18 04:47:00,1.18071,1.18091,1.18037,1.18037,13600000.0
2007-09-18 04:48:00,1.18091,1.18136,1.18086,1.1813,13800000.0
2007-09-18 04:49:00,1.1815,1.1815,1.1813,1.1815,11200000.0
2007-09-18 04:50:00,1.18099,1.18108,1.18085,1.18085,11200000.0
2007-09-18 04:51:00,1.18095,1.18095,1.18056,1.18057,7800000.0
2007-09-18 04:52:00,1.18059,1.18102,1.18053,1.18071,27600000.0
2007-09-18 04:53:00,1.18103,1.18108,1.18064,1.18064,6800000.0
2007-09-18 04:54:00,1.18055,1.18118,1.18055,1.18079,25600000.0
2007-09-18 04:55:00,1.18071,1.18071,1.1804,1.1806,9000000.0
2007-09-18 04:56:00,1.18049,1.1805,1.18036,1.18041,19400000.0
2007-09-18 04:57:00,1.18019,1.18065,1.18019,1.18041,25800000.0
2007-09-18 04:58:00,1.18053,1.18059,1.18035,1.18059,11000000.0
2007-09-18 04:59:00,1.18052,1.18076,1.17986,1.18045,15200000.0
2007-09-18 05:00:00,1.1811,1.1811,1.1811,1.1811,29400000.0
2007-09-18 05:01:00,1.18097,1.18097,1.17978,1.17993,29400000.0
2007-09-18 05:02:00,1.18031,1.18061,1.18031,1.18061,9000000.0
2007-09-18 05:03:00,1.18073,1.18076,1.18041,1.18072,19600000.0
2007-09-18 05:04:00,1.18055,1.18063,1.18043,1.18058,17000000.0
2007-09-18 05:05:00,1.18052,1.18079,1.18052,1.18079,6200000.0
2007-09-18 05:06:00,1.18056,1.18134,1.18056,1.18115,10600000.0
2007-09-18 05:07:00,1.18116,1.18116,1.18,1.18087,17800000.0
2007-09-18 05:08:00,1.1814,1.1814,1.18082,1.18082,7400000.0
2007-09-18 05:09:00,1.18098,1.18098,1.18092,1.18098,4800000.0
2007-09-18 05:10:00,1.1816,1.1818,1.1814,1.1816,19000000.0
2007-09-18 05:11:00,1.18074,1.18124,1.18073,1.18124,19000000.0
2007-09-18 05:12:00,1.18098,1.18152,1.18089,1.18152,10400000.0
2007-09-18 05:13:00,1.18121,1.18142,1.18048,1.18142,24800000.0
2007-09-18 05:14:00,1.18069,1.18112,1.18069,1.1809,8800000.0
2007-09-18 05:15:00,1.18101,1.18149,1.18101,1.18118,22000000.0
2007-09-18 05:16:00,1.18117,1.18131,1.18095,1.18102,12800000.0
2007-09-18 05:17:00,1.18078,1.181,1.18075,1.18082,31000000.0
2007-09-18 05:18:00,1.18092,1.1812,1.18069,1.18069,7800000.0
2007-09-18 05:19:00,1.18112,1.18163,1.18084,1.18106,19200000.0
2007-09-18 05:20:00,1.18088,1.18133,1.18088,1.18106,13800000.0
2007-09-18 05:21:00,1.18112,1.18127,1.18089,1.18098,25200000.0
2007-09-18 05:22:00,1.18094,1.1813,1.1809,1.1813,10400000.0
2007-09-18 05:23:00,1.18086,1.18097,1.18033,1.18033,7000000.0
2007-09-18 05:24:00,1.18049,1.18075,1.18049,1.18075,2600000.0
2007-09-18 05:25:00,1.18054,1.18103,1.18037,1.18103,10800000.0
2007-09-18 05:26:00,1.18106,1.18111,1.18048,1.18086,14800000.0
2007-09-18 05:27:00,1.1816,1.1816,1.1816,1.1816,5600000.0
2007-09-18 05:28:00,1.18077,1.18081,1.18077,1.18081,5600000.0
2007-09-18 05:29:00,1.1816,1.1816,1.1815,1.1815,11600000.0
2007-09-18 05:32:00,1.18058,1.18093,1.18058,1.1809,11600000.0
2007-09-18 05:33:00,1.18059,1.18076,1.18052,1.18058,11200000.0
2007-09-18 05:34:00,1.18034,1.18125,1.18034,1.18125,15400000.0
2007-09-18 05:35:00,1.18041,1.18106,1.18041,1.18106,24400000.0
2007-09-18 05:36:00,1.1812,1.18134,1.18103,1.18134,6800000.0
2007-09-18 05:37:00,1.18103,1.18123,1.18082,1.18105,15600000.0
2007-09-18 05:38:00,1.18075,1.18115,1.18075,1.18094,19400000.0
2007-09-18 05:39:00,1.18109,1.18109,1.18075,1.18075,7400000.0
2007-09-18 05:40:00,1.18079,1.18112,1.18072,1.18072,15800000.0
2007-09-18 05:41:00,1.18078,1.18082,1.18054,1.1807,26000000.0
2007-09-18 05:42:00,1.18069,1.18101,1.18069,1.18095,14800000.0
2007-09-18 05:43:00,1.18115,1.18115,1.18062,1.18093,9400000.0
2007-09-18 05:44:00,1.18066,1.18082,1.18048,1.18066,12400000.0
2007-09-18 05:45:00,1.18037,1.18065,1.18037,1.18056,6800000.0
2007-09-18 05:46:00,1.18052,1.1808,1.18049,1.18064,11600000.0
2007-09-18 05:47:00,1.18056,1.18086,1.18056,1.18058,23400000.0
2007-09-18 05:48:00,1.18055,1.18103,1.18051,1.18077,11200000.0
2007-09-18 05:49:00,1.18105,1.18132,1.18105,1.18132,2600000.0
2007-09-18 05:50:00,1.18133,1.18152,1.18113,1.18113,26600000.0
2007-09-18 05:51:00,1.18113,1.18157,1.18113,1.18153,7400000.0
2007-09-18 05:53:00,1.18122,1.18143,1.18112,1.18112,4200000.0
2007-09-18 05:54:00,1.18108,1.18183,1.18101,1.18183,7400000.0
2007-09-18 05:56:00,1.18124,1.18164,1.18124,1.18156,13800000.0
2007-09-18 05:57:00,1.18161,1.18162,1.1812,1.18162,22200000.0
2007-09-18 05:58:00,1.18154,1.18154,1.18144,1.18144,2600000.0
2007-09-18 05:59:00,1.18113,1.18154,1.18073,1.18154,18200000.0
2007-09-18 06:00:00,1.18158,1.18206,1.18158,1.18163,7400000.0
2007-09-18 06:01:00,1.18154,1.18154,1.18142,1.18142,4000000.0
2007-09-18 06:02:00,1.18135,1.18141,1.18124,1.18139,22600000.0
2007-09-18 06:03:00,1.18149,1.18157,1.18139,1.18157,5600000.0
2007-09-18 06:04:00,1.18123,1.18151,1.18112,1.18142,25000000.0
2007-09-18 06:05:00,1.18126,1.18179,1.18126,1.18129,13600000.0
2007-09-18 06:06:00,1.18118,1.18187,1.18112,1.18152,23600000.0
2007-09-18 06:07:00,1.1817,1.1817,1.1816,1.1817,13000000.0
2007-09-18 06:08:00,1.18134,1.18138,1.18126,1.18138,13000000.0
2007-09-18 06:09:00,1.18131,1.18131,1.18105,1.18112,9800000.0
2007-09-18 06:10:00,1.1818,1.1819,1.1818,1.1819,19800000.0
2007-09-18 06:11:00,1.18116,1.18156,1.18093,1.18106,19800000.0
2007-09-18 06:12:00,1.1816,1.1817,1.1816,1.1816,12600000.0
2007-09-18 06:13:00,1.18121,1.18123,1.18079,1.18091,12600000.0
2007-09-18 06:14:00,1.18115,1.18157,1.18108,1.18131,18400000.0
2007-09-18 06:15:00,1.18094,1.181,1.18094,1.181,2600000.0
2007-09-18 06:16:00,1.18068,1.18095,1.18036,1.18095,12200000.0
2007-09-18 06:17:00,1.18066,1.18092,1.18063,1.18063,15400000.0
2007-09-18 06:18:00,1.18085,1.18098,1.18051,1.18098,30200000.0
2007-09-18 06:19:00,1.1806,1.18075,1.18015,1.18043,9400000.0
2007-09-18 06:20:00,1.18062,1.18095,1.18062,1.18095,2000000.0
2007-09-18 06:21:00,1.18041,1.18058,1.18041,1.18058,5200000.0
2007-09-18 06:22:00,1.18087,1.18104,1.18063,1.18092,11000000.0
2007-09-18 06:23:00,1.18066,1.18066,1.1804,1.1804,5800000.0
2007-09-18 06:24:00,1.1806,1.18076,1.18054,1.18054,19400000.0
2007-09-18 06:25:00,1.18044,1.18077,1.18025,1.18076,24800000.0
2007-09-18 06:26:00,1.18044,1.18061,1.18044,1.18046,17800000.0
2007-09-18 06:27:00,1.18082,1.18082,1.18015,1.18053,14200000.0
2007-09-18 06:28:00,1.18089,1.18103,1.18076,1.18076,7400000.0
2007-09-18 06:29:00,1.18052,1.18052,1.1804,1.1804,2600000.0
2007-09-18 06:30:00,1.18033,1.18052,1.18024,1.18033,12800000.0
2007-09-18 06:31:00,1.18009,1.18045,1.18009,1.18014,15000000.0
2007-09-18 06:32:00,1.18011,1.18048,1.18008,1.18046,14000000.0
2007-09-18 06:33:00,1.18074,1.18074,1.18044,1.18044,12800000.0
2007-09-18 06:34:00,1.18044,1.18044,1.18014,1.18036,16400000.0
2007-09-18 06:35:00,1.18024,1.18038,1.18013,1.18016,10200000.0
2007-09-18 06:36:00,1.18007,1.18068,1.18007,1.18021,17800000.0
2007-09-18 06:37:00,1.18038,1.18069,1.18036,1.18069,16200000.0
2007-09-18 06:38:00,1.18053,1.18053,1.18015,1.18046,10000000.0
2007-09-18 06:39:00,1.18044,1.18072,1.18021,1.18067,14200000.0
2007-09-18 06:40:00,1.18059,1.18075,1.18046,1.18058,31600000.0
2007-09-18 06:41:00,1.18076,1.18149,1.18076,1.18108,14600000.0
2007-09-18 06:42:00,1.18109,1.18109,1.18077,1.18084,21000000.0
2007-09-18 06:43:00,1.18116,1.18152,1.18111,1.18111,12200000.0
2007-09-18 06:44:00,1.18089,1.18133,1.18077,1.18111,18600000.0
2007-09-18 06:45:00,1.18114,1.18133,1.18101,1.18133,15600000.0
2007-09-18 06:46:00,1.18136,1.18189,1.18125,1.18125,17400000.0
2007-09-18 06:47:00,1.18121,1.18151,1.18121,1.18122,14000000.0
2007-09-18 06:48:00,1.18132,1.18158,1.18132,1.18147,10200000.0
2007-09-18 06:49:00,1.18161,1.18172,1.18117,1.18131,20600000.0
2007-09-18 06:50:00,1.18152,1.18172,1.18128,1.1813,15600000.0
2007-09-18 06:51:00,1.18168,1.18197,1.1814,1.18155,11000000.0
2007-09-18 06:52:00,1.18186,1.18186,1.18103,1.18162,19800000.0
2007-09-18 06:53:00,1.18158,1.18158,1.18138,1.18138,5600000.0
2007-09-18 06:54:00,1.18155,1.18185,1.18155,1.18185,14600000.0
2007-09-18 06:56:00,1.18135,1.18191,1.18122,1.18191,21800000.0
2007-09-18 06:57:00,1.1815,1.1817,1.18144,1.18144,19400000.0
2007-09-18 06:58:00,1.18139,1.18162,1.18137,1.18148,21800000.0
2007-09-18 06:59:00,1.18167,1.18215,1.1816,1.18215,7000000.0
2007-09-18 07:00:00,1.18228,1.18233,1.18202,1.18216,20800000.0
2007-09-18 07:01:00,1.18231,1.18261,1.18207,1.18237,16200000.0
2007-09-18 07:02:00,1.18228,1.18266,1.18212,1.18221,9800000.0
2007-09-18 07:03:00,1.18227,1.18245,1.18214,1.1824,12400000.0
2007-09-18 07:04:00,1.18214,1.18232,1.1821,1.18228,32400000.0
2007-09-18 07:05:00,1.18199,1.18216,1.18176,1.18187,24200000.0
2007-09-18 07:06:00,1.18191,1.18254,1.18183,1.18227,13200000.0
2007-09-18 07:07:00,1.18212,1.18245,1.18209,1.18245,9000000.0
2007-09-18 07:08:00,1.18154,1.1824,1.18154,1.18225,21800000.0
2007-09-18 07:09:00,1.18254,1.18254,1.18154,1.18215,14400000.0
2007-09-18 07:10:00,1.18186,1.18187,1.18145,1.18171,9000000.0
2007-09-18 07:11:00,1.18179,1.18231,1.18164,1.18231,13600000.0
2007-09-18 07:12:00,1.18195,1.18195,1.18194,1.18194,12000000.0
2007-09-18 07:13:00,1.18192,1.18216,1.18164,1.18164,16800000.0
2007-09-18 07:14:00,1.18182,1.18215,1.18174,1.18179,11400000.0
2007-09-18 07:15:00,1.18196,1.18196,1.18146,1.18146,11800000.0
2007-09-18 07:16:00,1.18129,1.18197,1.18129,1.18197,10600000.0
2007-09-18 07:17:00,1.18167,1.18221,1.18155,1.18198,8800000.0
2007-09-18 07:18:00,1.18212,1.18212,1.18162,1.18162,15800000.0
2007-09-18 07:19:00,1.18149,1.1821,1.18147,1.18147,11000000.0
2007-09-18 07:20:00,1.18168,1.18168,1.18136,1.1815,13800000.0
2007-09-18 07:21:00,1.18134,1.18134,1.18097,1.18097,18600000.0
2007-09-18 07:22:00,1.18088,1.18115,1.1807,1.1807,13200000.0
2007-09-18 07:23:00,1.18094,1.18141,1.18068,1.18091,18000000.0
2007-09-18 07:24:00,1.18104,1.18125,1.18099,1.18099,16000000.0
2007-09-18 07:25:00,1.18124,1.18135,1.18118,1.18118,6600000.0
2007-09-18 07:26:00,1.18135,1.18135,1.18079,1.18079,6200000.0
2007-09-18 07:27:00,1.18101,1.18141,1.18091,1.18128,16000000.0
2007-09-18 07:28:00,1.1815,1.1816,1.1815,1.1815,16600000.0
2007-09-18 07:29:00,1.18091,1.18091,1.18043,1.18052,16600000.0
2007-09-18 07:30:00,1.18091,1.18164,1.18072,1.18164,14000000.0
2007-09-18 07:31:00,1.18087,1.18118,1.18075,1.18092,24800000.0
2007-09-18 07:32:00,1.18063,1.18119,1.18063,1.18073,13600000.0
2007-09-18 07:33:00,1.18053,1.18083,1.18036,1.18058,27200000.0
2007-09-18 07:34:00,1.18062,1.18062,1.18002,1.18009,26000000.0
2007-09-18 07:35:00,1.18055,1.18079,1.18007,1.18079,20000000.0
2007-09-18 07:36:00,1.18047,1.18109,1.18047,1.18064,13000000.0
2007-09-18 07:37:00,1.18068,1.18092,1.18047,1.18092,18800000.0
2007-09-18 07:38:00,1.18099,1.18134,1.1809,1.1809,10800000.0
2007-09-18 07:39:00,1.18065,1.18115,1.18065,1.18082,16000000.0
2007-09-18 07:40:00,1.18004,1.18053,1.18004,1.1804,11600000.0
2007-09-18 07:41:00,1.18064,1.18085,1.18064,1.18073,16600000.0
2007-09-18 07:42:00,1.18079,1.18099,1.18028,1.18078,20400000.0
2007-09-18 07:43:00,1.1813,1.1813,1.1812,1.1813,19200000.0
2007-09-18 07:44:00,1.18061,1.18076,1.18041,1.18058,19200000.0
2007-09-18 07:45:00,1.18045,1.18078,1.18045,1.18076,14800000.0
2007-09-18 07:46:00,1.18041,1.18086,1.18041,1.18081,18000000.0
2007-09-18 07:47:00,1.1802,1.18046,1.17998,1.18033,30200000.0
2007-09-18 07:48:00,1.17978,1.17993,1.17964,1.17971,16800000.0
2007-09-18 07:49:00,1.17956,1.17957,1.17948,1.17952,8200000.0
2007-09-18 07:50:00,1.17973,1.18031,1.17943,1.18031,8000000.0
2007-09-18 07:51:00,1.18006,1.18033,1.17998,1.18033,8400000.0
2007-09-18 07:52:00,1.18061,1.18084,1.18055,1.18081,18400000.0
2007-09-18 07:53:00,1.18123,1.18133,1.18077,1.18103,18600000.0
2007-09-18 07:54:00,1.18057,1.18057,1.18006,1.18024,7400000.0
2007-09-18 07:55:00,1.17975,1.18005,1.17975,1.1799,9200000.0
2007-09-18 07:56:00,1.18,1.1805,1.17993,1.1805,13800000.0
2007-09-18 07:57:00,1.18052,1.18085,1.1804,1.1806,13400000.0
2007-09-18 07:58:00,1.18023,1.1803,1.17996,1.17996,25200000.0
2007-09-18 07:59:00,1.18045,1.18045,1.17957,1.17958,15200000.0
2007-09-18 08:00:00,1.17969,1.17992,1.17948,1.17948,6800000.0
2007-09-18 08:01:00,1.17919,1.17949,1.17919,1.17934,11600000.0
2007-09-18 08:02:00,1.17912,1.17934,1.17897,1.17897,34000000.0
2007-09-18 08:03:00,1.17878,1.17928,1.17878,1.17913,14800000.0
2007-09-18 08:04:00,1.17915,1.17964,1.17915,1.17931,14800000.0
2007-09-18 08:05:00,1.1789,1.17912,1.17867,1.17883,14200000.0
2007-09-18 08:06:00,1.17885,1.1792,1.17862,1.17862,8800000.0
2007-09-18 08:07:00,1.17841,1.17903,1.17841,1.17903,13400000.0
2007-09-18 08:08:00,1.17897,1.17934,1.17843,1.17865,15800000.0
2007-09-18 08:09:00,1.17877,1.17903,1.17874,1.17879,15400000.0
2007-09-18 08:10:00,1.17963,1.17963,1.17925,1.17949,17200000.0
2007-09-18 08:11:00,1.17958,1.17958,1.17907,1.17907,9000000.0
2007-09-18 08:12:00,1.17909,1.17943,1.17909,1.1793,14000000.0
2007-09-18 08:13:00,1.17922,1.17934,1.17901,1.17933,15800000.0
2007-09-18 08:14:00,1.17927,1.17976,1.1792,1.17958,8800000.0
2007-09-18 08:15:00,1.17948,1.17961,1.17939,1.1795,12800000.0
2007-09-18 08:16:00,1.17943,1.1802,1.17943,1.17973,7600000.0
2007-09-18 08:17:00,1.1798,1.18028,1.17971,1.17981,18000000.0
2007-09-18 08:18:00,1.17963,1.18002,1.17962,1.17962,12000000.0
2007-09-18 08:19:00,1.17987,1.18018,1.17947,1.17947,10400000.0
2007-09-18 08:20:00,1.17939,1.17966,1.17892,1.17942,20200000.0
2007-09-18 08:21:00,1.17952,1.18001,1.17952,1.17981,22400000.0
2007-09-18 08:22:00,1.17982,1.17982,1.1794,1.17975,9800000.0
2007-09-18 08:23:00,1.17942,1.1796,1.17902,1.17911,12200000.0
2007-09-18 08:24:00,1.17935,1.17989,1.17928,1.17935,22200000.0
2007-09-18 08:25:00,1.17961,1.17969,1.17945,1.17955,17200000.0
2007-09-18 08:26:00,1.17934,1.1797,1.179,1.17912,18800000.0
2007-09-18 08:27:00,1.17872,1.17901,1.17872,1.17901,16000000.0
2007-09-18 08:28:00,1.17899,1.1794,1.17899,1.17902,20600000.0
2007-09-18 08:29:00,1.17953,1.17966,1.17901,1.17957,12000000.0
2007-09-18 08:30:00,1.17919,1.17951,1.17911,1.17926,14400000.0
2007-09-18 08:31:00,1.17924,1.17924,1.17861,1.17861,17200000.0
2007-09-18 08:32:00,1.17861,1.17912,1.17823,1.17912,18400000.0
2007-09-18 08:33:00,1.17853,1.17891,1.17841,1.17865,14200000.0
2007-09-18 08:34:00,1.17833,1.17862,1.17787,1.17862,14000000.0
2007-09-18 08:35:00,1.17831,1.17831,1.17816,1.17816,2000000.0
2007-09-18 08:36:00,1.17806,1.179,1.17806,1.17888,12400000.0
2007-09-18 08:37:00,1.17901,1.17935,1.17886,1.17886,15800000.0
2007-09-18 08:38:00,1.179,1.17963,1.179,1.17921,12200000.0
2007-09-18 08:39:00,1.17894,1.17939,1.17886,1.17888,25000000.0
2007-09-18 08:40:00,1.17935,1.17976,1.1793,1.1797,18600000.0
2007-09-18 08:41:00,1.17951,1.17951,1.17925,1.17925,10600000.0
2007-09-18 08:42:00,1.17899,1.17924,1.17882,1.17883,17200000.0
2007-09-18 08:43:00,1.17881,1.17911,1.17881,1.17896,10000000.0
2007-09-18 08:44:00,1.17892,1.17917,1.17886,1.17917,16000000.0
2007-09-18 08:45:00,1.17913,1.1794,1.1789,1.1794,14400000.0
2007-09-18 08:46:00,1.17923,1.17945,1.17923,1.17924,9800000.0
2007-09-18 08:47:00,1.1794,1.17995,1.1794,1.17955,23800000.0
2007-09-18 08:48:00,1.1797,1.17977,1.17938,1.17977,6800000.0
2007-09-18 08:49:00,1.17962,1.17962,1.17917,1.17917,11000000.0
2007-09-18 08:50:00,1.1788,1.17887,1.17837,1.17883,16400000.0
2007-09-18 08:51:00,1.1786,1.17911,1.1786,1.17882,17400000.0
2007-09-18 08:52:00,1.1781,1.17898,1.17793,1.17898,9400000.0
2007-09-18 08:53:00,1.17853,1.17862,1.17815,1.17822,14000000.0
2007-09-18 08:54:00,1.17821,1.17821,1.17788,1.17814,10600000.0
2007-09-18 08:55:00,1.17847,1.1787,1.17825,1.17825,17200000.0
2007-09-18 08:56:00,1.17832,1.17858,1.17815,1.17843,28600000.0
2007-09-18 08:57:00,1.1781,1.17834,1.1781,1.17834,3400000.0
2007-09-18 08:58:00,1.17864,1.17867,1.17823,1.17867,22400000.0
2007-09-18 08:59:00,1.17848,1.1787,1.17838,1.1786,30400000.0
2007-09-18 09:00:00,1.17835,1.17863,1.17835,1.17841,12400000.0
2007-09-18 09:01:00,1.1784,1.17877,1.17837,1.17858,22400000.0
2007-09-18 09:02:00,1.17846,1.17869,1.17842,1.17847,8200000.0
2007-09-18 09:03:00,1.17842,1.17842,1.17818,1.17819,7600000.0
2007-09-18 09:04:00,1.17824,1.17849,1.17802,1.17833,27600000.0
2007-09-18 09:05:00,1.17821,1.17858,1.178,1.17817,11400000.0
2007-09-18 09:06:00,1.17824,1.17831,1.17792,1.17831,11000000.0
2007-09-18 09:07:00,1.17841,1.17878,1.17805,1.17874,19000000.0
2007-09-18 09:08:00,1.1782,1.17871,1.17805,1.17819,28600000.0
2007-09-18 09:09:00,1.17837,1.17887,1.17837,1.17887,15400000.0
2007-09-18 09:10:00,1.17909,1.17909,1.1788,1.1788,7000000.0
2007-09-18 09:11:00,1.17864,1.17905,1.17864,1.17875,15600000.0
2007-09-18 09:12:00,1.1788,1.17919,1.1788,1.17914,21600000.0
2007-09-18 09:13:00,1.17915,1.17927,1.17915,1.17917,12200000.0
2007-09-18 09:14:00,1.17912,1.1794,1.17905,1.17939,16000000.0
2007-09-18 09:15:00,1.17937,1.1797,1.17925,1.17925,19000000.0
2007-09-18 09:16:00,1.17911,1.17964,1.17911,1.17964,12800000.0
2007-09-18 09:17:00,1.1793,1.17977,1.1791,1.17977,9400000.0
2007-09-18 09:18:00,1.1795,1.17963,1.17927,1.17932,17200000.0
2007-09-18 09:19:00,1.17916,1.17931,1.17875,1.17931,24000000.0
2007-09-18 09:20:00,1.1797,1.18021,1.17949,1.17951,20400000.0
2007-09-18 09:21:00,1.17975,1.17975,1.17932,1.17951,21400000.0
2007-09-18 09:22:00,1.17918,1.17931,1.17882,1.17882,13000000.0
2007-09-18 09:23:00,1.17915,1.17936,1.17906,1.17927,28600000.0
2007-09-18 09:24:00,1.1797,1.17985,1.17944,1.17944,21800000.0
2007-09-18 09:25:00,1.17965,1.18009,1.17965,1.17989,25000000.0
2007-09-18 09:26:00,1.18013,1.18018,1.18002,1.18006,20800000.0
2007-09-18 09:27:00,1.18019,1.18039,1.18005,1.18034,14800000.0
2007-09-18 09:28:00,1.18054,1.18137,1.18054,1.18096,12000000.0
2007-09-18 09:29:00,1.18107,1.18143,1.18107,1.18113,15800000.0
2007-09-18 09:30:00,1.18117,1.1813,1.18102,1.18102,8200000.0
2007-09-18 09:31:00,1.18061,1.18154,1.18061,1.18154,16400000.0
2007-09-18 09:32:00,1.18097,1.18118,1.18093,1.18111,16800000.0
2007-09-18 09:33:00,1.18107,1.18124,1.18091,1.18091,22600000.0
2007-09-18 09:34:00,1.18138,1.18138,1.18048,1.18082,17400000.0
2007-09-18 09:35:00,1.18118,1.1813,1.18105,1.18109,10600000.0
2007-09-18 09:36:00,1.18127,1.18174,1.18104,1.18104,20000000.0
2007-09-18 09:37:00,1.18102,1.1813,1.18102,1.1813,24200000.0
2007-09-18 09:38:00,1.18118,1.1818,1.18118,1.1818,14000000.0
2007-09-18 09:39:00,1.18186,1.18189,1.18163,1.18175,16800000.0
2007-09-18 09:40:00,1.18165,1.18225,1.18165,1.18167,17600000.0
2007-09-18 09:41:00,1.18166,1.18205,1.18128,1.18128,12400000.0
2007-09-18 09:42:00,1.18133,1.18227,1.18133,1.18178,27400000.0
2007-09-18 09:43:00,1.1818,1.18207,1.18169,1.18179,11800000.0
2007-09-18 09:44:00,1.1822,1.1825,1.18201,1.18237,18600000.0
2007-09-18 09:45:00,1.18148,1.18178,1.18148,1.18178,11200000.0
2007-09-18 09:46:00,1.18197,1.18221,1.18169,1.18218,18200000.0
2007-09-18 09:47:00,1.18197,1.18224,1.18173,1.18198,13400000.0
2007-09-18 09:48:00,1.182,1.18205,1.1814,1.1814,14400000.0
2007-09-18 09:49:00,1.18141,1.18177,1.18141,1.18171,14000000.0
2007-09-18 09:50:00,1.18154,1.18216,1.18154,1.1819,16000000.0
2007-09-18 09:51:00,1.18207,1.18207,1.18165,1.18165,12800000.0
2007-09-18 09:52:00,1.1822,1.1823,1.1821,1.1823,25600000.0
2007-09-18 09:53:00,1.18186,1.1822,1.18141,1.1822,25600000.0
2007-09-18 09:54:00,1.18209,1.18216,1.1818,1.18216,17600000.0
2007-09-18 09:55:00,1.18219,1.18238,1.18183,1.18183,16800000.0
2007-09-18 09:56:00,1.18196,1.18196,1.18164,1.18164,18400000.0
2007-09-18 09:57:00,1.18225,1.1826,1.18203,1.18221,11800000.0
2007-09-18 09:58:00,1.18211,1.18238,1.1821,1.18225,16000000.0
2007-09-18 09:59:00,1.18217,1.18243,1.18209,1.18223,13400000.0
2007-09-18 10:00:00,1.18224,1.1825,1.18185,1.1825,9800000.0
2007-09-18 10:01:00,1.18229,1.18229,1.18179,1.18197,16400000.0
2007-09-18 10:02:00,1.18229,1.18229,1.1815,1.18188,15800000.0
2007-09-18 10:03:00,1.18212,1.18231,1.18184,1.18196,23400000.0
2007-09-18 10:04:00,1.18161,1.18226,1.18161,1.18175,17400000.0
2007-09-18 10:05:00,1.1818,1.18197,1.1817,1.18178,10800000.0
2007-09-18 10:06:00,1.18194,1.18201,1.18125,1.18156,18000000.0
2007-09-18 10:07:00,1.1818,1.18233,1.18164,1.18192,15600000.0
2007-09-18 10:08:00,1.18176,1.18176,1.18125,1.18145,7800000.0
2007-09-18 10:09:00,1.18138,1.18185,1.18138,1.18173,11600000.0
2007-09-18 10:10:00,1.18228,1.18228,1.18152,1.18173,10600000.0
2007-09-18 10:11:00,1.18149,1.18211,1.18149,1.18211,17200000.0
2007-09-18 10:12:00,1.18196,1.18233,1.18167,1.18169,17200000.0
2007-09-18 10:13:00,1.18201,1.18242,1.18193,1.18221,13600000.0
2007-09-18 10:14:00,1.18201,1.18201,1.18123,1.18199,14600000.0
2007-09-18 10:15:00,1.18182,1.18182,1.18122,1.18127,30000000.0
2007-09-18 10:16:00,1.1811,1.18138,1.18106,1.18119,12600000.0
2007-09-18 10:17:00,1.181,1.18151,1.181,1.18151,16000000.0
2007-09-18 10:18:00,1.18124,1.18124,1.18066,1.18093,11800000.0
2007-09-18 10:19:00,1.18093,1.18116,1.18084,1.18094,18000000.0
2007-09-18 10:20:00,1.18115,1.18176,1.18113,1.18155,22800000.0
2007-09-18 10:21:00,1.18154,1.18217,1.18147,1.18162,13800000.0
2007-09-18 10:22:00,1.18161,1.18206,1.18161,1.1817,16400000.0
2007-09-18 10:23:00,1.18103,1.18143,1.18103,1.18111,15200000.0
2007-09-18 10:24:00,1.18086,1.18154,1.1808,1.18133,12200000.0
2007-09-18 10:25:00,1.18145,1.1817,1.18103,1.18115,15000000.0
2007-09-18 10:26:00,1.18146,1.18146,1.18107,1.18124,10000000.0
2007-09-18 10:27:00,1.18236,1.18236,1.1808,1.18132,18200000.0
2007-09-18 10:28:00,1.18137,1.18169,1.18121,1.18121,14200000.0
2007-09-18 10:29:00,1.18167,1.18228,1.18153,1.18155,17800000.0
2007-09-18 10:30:00,1.18171,1.18187,1.18135,1.18187,18800000.0
2007-09-18 10:31:00,1.18195,1.18221,1.18188,1.18208,9400000.0
2007-09-18 10:32:00,1.182,1.18211,1.18166,1.18177,13000000.0
2007-09-18 10:33:00,1.18166,1.18238,1.18166,1.18193,29600000.0
2007-09-18 10:34:00,1.18131,1.18201,1.18131,1.18155,19400000.0
2007-09-18 10:35:00,1.18144,1.18171,1.18129,1.18135,15600000.0
2007-09-18 10:36:00,1.18123,1.18153,1.18109,1.18129,22400000.0
2007-09-18 10:37:00,1.18166,1.18169,1.18129,1.1816,27200000.0
2007-09-18 10:38:00,1.18152,1.18152,1.1809,1.18102,16200000.0
2007-09-18 10:39:00,1.18111,1.18139,1.18098,1.18098,13600000.0
2007-09-18 10:40:00,1.18097,1.1814,1.18097,1.18128,23000000.0
2007-09-18 10:41:00,1.18152,1.18224,1.18152,1.18195,14000000.0
2007-09-18 10:42:00,1.18173,1.18195,1.18128,1.18179,9800000.0
2007-09-18 10:43:00,1.18139,1.18175,1.18129,1.1815,18800000.0
2007-09-18 10:44:00,1.18188,1.18188,1.18153,1.18171,19800000.0
2007-09-18 10:45:00,1.18189,1.18214,1.18182,1.18204,12200000.0
2007-09-18 10:46:00,1.18216,1.18252,1.18191,1.18232,15200000.0
2007-09-18 10:47:00,1.18189,1.18224,1.18149,1.18171,8800000.0
2007-09-18 10:48:00,1.18294,1.183,1.18235,1.183,29400000.0
2007-09-18 10:49:00,1.18259,1.1829,1.18222,1.18252,12400000.0
2007-09-18 10:50:00,1.18236,1.18251,1.18209,1.18251,20200000.0
2007-09-18 10:51:00,1.18262,1.18262,1.18209,1.18209,11800000.0
2007-09-18 10:52:00,1.18227,1.18259,1.18207,1.18207,23000000.0
2007-09-18 10:53:00,1.1821,1.18258,1.18196,1.18239,14000000.0
2007-09-18 10:54:00,1.1824,1.18311,1.1824,1.18311,18000000.0
2007-09-18 10:55:00,1.18255,1.18283,1.18237,1.18245,14800000.0
2007-09-18 10:56:00,1.1824,1.18264,1.18221,1.18264,20200000.0
2007-09-18 10:57:00,1.1822,1.18302,1.1822,1.18246,21200000.0
2007-09-18 10:58:00,1.18262,1.18282,1.18249,1.18266,33200000.0
2007-09-18 10:59:00,1.18211,1.18265,1.18188,1.18209,12400000.0
2007-09-18 11:00:00,1.18254,1.18297,1.18251,1.18297,22800000.0
2007-09-18 11:01:00,1.18253,1.18317,1.18221,1.1831,15800000.0
2007-09-18 11:02:00,1.18237,1.18249,1.18189,1.18221,25400000.0
2007-09-18 11:03:00,1.18178,1.18195,1.1813,1.18154,19400000.0
2007-09-18 11:04:00,1.18104,1.18154,1.18104,1.18154,14200000.0
2007-09-18 11:05:00,1.18154,1.18192,1.18145,1.18162,12800000.0
2007-09-18 11:06:00,1.18206,1.18226,1.1816,1.1816,18200000.0
2007-09-18 11:07:00,1.18125,1.182,1.18075,1.18131,16600000.0
2007-09-18 11:08:00,1.18156,1.18196,1.18156,1.18193,20200000.0
2007-09-18 11:09:00,1.18259,1.18259,1.18211,1.18227,7600000.0
2007-09-18 11:10:00,1.18235,1.18243,1.18196,1.18202,11600000.0
2007-09-18 11:11:00,1.18215,1.18322,1.18215,1.18269,11400000.0
2007-09-18 11:12:00,1.18264,1.18292,1.18259,1.18273,28200000.0
2007-09-18 11:13:00,1.18285,1.1831,1.18244,1.18285,17600000.0
2007-09-18 11:14:00,1.18309,1.18315,1.18278,1.18296,13400000.0
2007-09-18 11:15:00,1.18285,1.18316,1.1828,1.18294,11800000.0
2007-09-18 11:16:00,1.18271,1.18311,1.18271,1.18294,15400000.0
2007-09-18 11:17:00,1.18302,1.18356,1.18302,1.18356,20600000.0
2007-09-18 11:18:00,1.18326,1.18344,1.18304,1.18311,16600000.0
2007-09-18 11:19:00,1.18347,1.1835,1.18258,1.1831,26000000.0
2007-09-18 11:20:00,1.1831,1.18323,1.18302,1.18309,14200000.0
2007-09-18 11:21:00,1.18317,1.18317,1.18247,1.18271,11800000.0
2007-09-18 11:22:00,1.18261,1.18276,1.18225,1.1823,13600000.0
2007-09-18 11:23:00,1.18274,1.18274,1.18201,1.18218,13200000.0
2007-09-18 11:24:00,1.1823,1.18291,1.1823,1.18291,12800000.0
2007-09-18 11:25:00,1.18302,1.18332,1.18279,1.18323,23800000.0
2007-09-18 11:26:00,1.18296,1.18336,1.18291,1.18306,17800000.0
2007-09-18 11:27:00,1.18335,1.18345,1.18322,1.18339,13200000.0
2007-09-18 11:28:00,1.18303,1.18378,1.18303,1.18331,10200000.0
2007-09-18 11:29:00,1.18365,1.18368,1.18317,1.18345,11600000.0
2007-09-18 11:30:00,1.18393,1.18393,1.18322,1.18322,23000000.0
2007-09-18 11:31:00,1.18305,1.18334,1.18305,1.18332,19200000.0
2007-09-18 11:32:00,1.18328,1.18356,1.18328,1.18339,15000000.0
2007-09-18 11:33:00,1.18327,1.18351,1.1832,1.18337,15800000.0
2007-09-18 11:34:00,1.18358,1.1837,1.18335,1.18356,15000000.0
2007-09-18 11:35:00,1.18389,1.18389,1.18333,1.18333,19200000.0
2007-09-18 11:36:00,1.18306,1.18344,1.18303,1.1832,9000000.0
2007-09-18 11:37:00,1.18325,1.18356,1.1831,1.18356,14800000.0
2007-09-18 11:38:00,1.18339,1.18371,1.18285,1.18371,30200000.0
2007-09-18 11:39:00,1.18335,1.18373,1.18319,1.18373,18600000.0
2007-09-18 11:40:00,1.18342,1.18354,1.18332,1.18339,22800000.0
2007-09-18 11:41:00,1.18351,1.18351,1.1831,1.18324,11000000.0
2007-09-18 11:42:00,1.18329,1.18358,1.18308,1.18328,19600000.0
2007-09-18 11:43:00,1.18334,1.18357,1.18313,1.18313,10800000.0
2007-09-18 11:44:00,1.18339,1.18342,1.18296,1.18313,11400000.0
2007-09-18 11:45:00,1.18304,1.18304,1.18269,1.18291,18600000.0
2007-09-18 11:46:00,1.1832,1.1835,1.1832,1.18346,10600000.0
2007-09-18 11:47:00,1.18329,1.18329,1.1829,1.18296,31600000.0
2007-09-18 11:48:00,1.18303,1.18357,1.1829,1.183,22000000.0
2007-09-18 11:50:00,1.18269,1.18276,1.1823,1.1824,16600000.0
2007-09-18 11:51:00,1.18246,1.18305,1.18236,1.18305,31800000.0
2007-09-18 11:52:00,1.18283,1.18283,1.18222,1.1826,25800000.0
2007-09-18 11:53:00,1.18247,1.18275,1.1824,1.18259,15600000.0
2007-09-18 11:54:00,1.18311,1.18315,1.18255,1.18287,21200000.0
2007-09-18 11:55:00,1.1832,1.18336,1.18268,1.18278,24400000.0
2007-09-18 11:56:00,1.18279,1.18334,1.18272,1.18334,9200000.0
2007-09-18 11:57:00,1.18349,1.18349,1.18276,1.1831,21600000.0
2007-09-18 11:58:00,1.18306,1.18342,1.18306,1.18314,11400000.0
2007-09-18 11:59:00,1.18369,1.18386,1.18343,1.18386,22600000.0
2007-09-18 12:00:00,1.18347,1.18386,1.18334,1.18342,19400000.0
2007-09-18 12:01:00,1.18325,1.18345,1.18293,1.18345,15400000.0
2007-09-18 12:02:00,1.18335,1.18335,1.18271,1.18312,19200000.0
2007-09-18 12:03:00,1.18309,1.18351,1.18282,1.18299,21400000.0
2007-09-18 12:04:00,1.18307,1.18364,1.18263,1.183,15200000.0
2007-09-18 12:05:00,1.18322,1.18337,1.18283,1.18322,35600000.0
2007-09-18 12:06:00,1.1832,1.18342,1.18291,1.18319,12400000.0
2007-09-18 12:07:00,1.18342,1.18342,1.18293,1.18293,19600000.0
2007-09-18 12:08:00,1.18366,1.18366,1.18306,1.18322,11200000.0
2007-09-18 12:09:00,1.18332,1.18351,1.18323,1.18332,34400000.0
2007-09-18 12:10:00,1.18307,1.18353,1.183,1.18353,17600000.0
2007-09-18 12:11:00,1.18307,1.1831,1.18271,1.1828,22000000.0
2007-09-18 12:12:00,1.18288,1.18345,1.18255,1.18345,25600000.0
2007-09-18 12:13:00,1.1835,1.1836,1.1834,1.1834,23000000.0
2007-09-18 12:14:00,1.18239,1.18306,1.18239,1.18299,23000000.0
2007-09-18 12:15:00,1.183,1.183,1.18291,1.18291,3200000.0
2007-09-18 12:16:00,1.18267,1.18316,1.18267,1.18267,8200000.0
2007-09-18 12:17:00,1.1831,1.1833,1.18272,1.18273,27000000.0
2007-09-18 12:18:00,1.18271,1.18282,1.1825,1.18281,16200000.0
2007-09-18 12:19:00,1.18297,1.18319,1.18297,1.18319,13200000.0
2007-09-18 12:20:00,1.18328,1.18343,1.18323,1.18323,11400000.0
2007-09-18 12:21:00,1.18332,1.18332,1.18252,1.18311,21400000.0
2007-09-18 12:22:00,1.18311,1.18355,1.18294,1.18355,13000000.0
2007-09-18 12:23:00,1.18357,1.18365,1.18336,1.18362,21800000.0
2007-09-18 12:24:00,1.18333,1.18363,1.18281,1.18349,9000000.0
2007-09-18 12:25:00,1.1827,1.18294,1.18259,1.18294,18000000.0
2007-09-18 12:26:00,1.18333,1.18333,1.18265,1.18279,11600000.0
2007-09-18 12:27:00,1.1838,1.1838,1.1835,1.1838,13000000.0
2007-09-18 12:28:00,1.1832,1.18326,1.18287,1.18326,13000000.0
2007-09-18 12:29:00,1.18339,1.18352,1.18299,1.18301,19800000.0
2007-09-18 12:30:00,1.18306,1.18318,1.18277,1.18277,14400000.0
2007-09-18 12:31:00,1.18292,1.18309,1.18247,1.18297,12800000.0
2007-09-18 12:32:00,1.183,1.183,1.18249,1.18265,119400000.0
2007-09-18 12:33:00,1.18235,1.18271,1.18235,1.18259,17200000.0
2007-09-18 12:34:00,1.18257,1.18283,1.18243,1.18283,19400000.0
2007-09-18 12:35:00,1.1831,1.18338,1.183,1.18338,14200000.0
2007-09-18 12:36:00,1.18365,1.18379,1.18339,1.18341,13800000.0
2007-09-18 12:37:00,1.1842,1.1843,1.1842,1.1843,10000000.0
2007-09-18 12:38:00,1.1842,1.1842,1.1842,1.1842,10000000.0
2007-09-18 12:39:00,1.18365,1.18379,1.18341,1.18379,10000000.0
2007-09-18 12:40:00,1.18375,1.18375,1.18325,1.18362,16000000.0
2007-09-18 12:41:00,1.18371,1.1839,1.18329,1.1839,18200000.0
2007-09-18 12:42:00,1.18401,1.18401,1.18363,1.18381,14400000.0
2007-09-18 12:43:00,1.18386,1.18392,1.18343,1.18343,9400000.0
2007-09-18 12:44:00,1.18351,1.18352,1.1832,1.18352,18600000.0
2007-09-18 12:45:00,1.18355,1.18378,1.18312,1.18348,23200000.0
2007-09-18 12:46:00,1.18311,1.18342,1.18279,1.18342,8800000.0
2007-09-18 12:47:00,1.18302,1.18343,1.18288,1.18343,11600000.0
2007-09-18 12:48:00,1.1831,1.18348,1.18269,1.18307,12400000.0
2007-09-18 12:49:00,1.18298,1.183,1.18247,1.18276,13800000.0
2007-09-18 12:50:00,1.18291,1.18308,1.18289,1.18298,10000000.0
2007-09-18 12:51:00,1.18278,1.18352,1.18264,1.18286,22800000.0
2007-09-18 12:52:00,1.18303,1.18322,1.18291,1.18299,14400000.0
2007-09-18 12:53:00,1.18335,1.18355,1.18323,1.18328,19000000.0
2007-09-18 12:54:00,1.18284,1.18304,1.18268,1.18268,7200000.0
2007-09-18 12:55:00,1.1829,1.18312,1.18285,1.18292,23200000.0
2007-09-18 12:56:00,1.18299,1.18299,1.18245,1.18245,12000000.0
2007-09-18 12:57:00,1.18223,1.18251,1.18215,1.1822,15600000.0
2007-09-18 12:58:00,1.18227,1.18263,1.182,1.182,17000000.0
2007-09-18 12:59:00,1.1819,1.18243,1.1819,1.18218,9800000.0
2007-09-18 13:00:00,1.18212,1.18212,1.18177,1.18186,27600000.0
2007-09-18 13:01:00,1.18198,1.18202,1.18157,1.18185,18000000.0
2007-09-18 13:02:00,1.18172,1.18188,1.1817,1.1817,30600000.0
2007-09-18 13:03:00,1.18174,1.18206,1.18174,1.1819,6200000.0
2007-09-18 13:04:00,1.1818,1.18221,1.18143,1.18159,10800000.0
2007-09-18 13:05:00,1.18169,1.18175,1.18126,1.18164,14200000.0
2007-09-18 13:06:00,1.18138,1.18166,1.18132,1.1814,19800000.0
2007-09-18 13:07:00,1.18099,1.18121,1.18065,1.18065,11200000.0
2007-09-18 13:08:00,1.18137,1.18148,1.18063,1.18127,15000000.0
2007-09-18 13:09:00,1.1818,1.1818,1.1818,1.1818,14600000.0
2007-09-18 13:10:00,1.1813,1.18171,1.18104,1.18119,14600000.0
2007-09-18 13:11:00,1.18132,1.18133,1.18108,1.18108,8000000.0
2007-09-18 13:12:00,1.18114,1.18134,1.18114,1.18134,41200000.0
2007-09-18 13:13:00,1.18127,1.18167,1.18109,1.18125,23000000.0
2007-09-18 13:14:00,1.18106,1.18153,1.18106,1.18153,20200000.0
2007-09-18 13:15:00,1.18148,1.18148,1.18129,1.18129,2600000.0
2007-09-18 13:16:00,1.18126,1.18126,1.18101,1.18126,15800000.0
2007-09-18 13:17:00,1.18124,1.18158,1.18109,1.18124,12000000.0
2007-09-18 13:18:00,1.18123,1.18172,1.181,1.1814,24600000.0
2007-09-18 13:19:00,1.18145,1.18158,1.18125,1.18143,17800000.0
2007-09-18 13:20:00,1.18216,1.18216,1.18159,1.18166,14200000.0
2007-09-18 13:21:00,1.18142,1.18161,1.18122,1.18154,23400000.0
2007-09-18 13:22:00,1.18123,1.18182,1.18114,1.18182,20200000.0
2007-09-18 13:23:00,1.18143,1.18163,1.18136,1.18163,23200000.0
2007-09-18 13:24:00,1.18148,1.18148,1.18102,1.18107,9400000.0
2007-09-18 13:25:00,1.18087,1.18138,1.18077,1.18077,19200000.0
2007-09-18 13:26:00,1.18099,1.1813,1.18084,1.18129,13800000.0
2007-09-18 13:27:00,1.18111,1.18115,1.18098,1.18098,21600000.0
2007-09-18 13:28:00,1.18103,1.18103,1.18032,1.18037,73800000.0
2007-09-18 13:29:00,1.18072,1.18091,1.18026,1.18067,12400000.0
2007-09-18 13:30:00,1.18062,1.18062,1.18009,1.18009,5800000.0
2007-09-18 13:31:00,1.17977,1.18083,1.17977,1.18025,11200000.0
2007-09-18 13:32:00,1.18056,1.18133,1.18026,1.18133,28000000.0
2007-09-18 13:33:00,1.18077,1.18114,1.18077,1.18085,14200000.0
2007-09-18 13:34:00,1.18069,1.18102,1.18069,1.18102,11800000.0
2007-09-18 13:35:00,1.18119,1.1812,1.18071,1.18084,18600000.0
2007-09-18 13:36:00,1.18075,1.18096,1.18045,1.18045,21200000.0
2007-09-18 13:37:00,1.18048,1.18092,1.18019,1.18092,18600000.0
2007-09-18 13:38:00,1.1806,1.1806,1.18011,1.18034,20000000.0
2007-09-18 13:39:00,1.1809,1.1811,1.1809,1.181,23000000.0
2007-09-18 13:40:00,1.18046,1.18112,1.18046,1.18071,23000000.0
2007-09-18 13:41:00,1.1806,1.18078,1.18052,1.18052,26000000.0
2007-09-18 13:42:00,1.18077,1.18101,1.18035,1.18093,13400000.0
2007-09-18 13:43:00,1.18106,1.18126,1.18097,1.18099,11600000.0
2007-09-18 13:44:00,1.18096,1.18096,1.18041,1.18041,6200000.0
2007-09-18 13:45:00,1.1802,1.18084,1.18011,1.18084,21800000.0
2007-09-18 13:46:00,1.18075,1.18098,1.18059,1.1806,14800000.0
2007-09-18 13:47:00,1.18087,1.18097,1.18052,1.18054,11000000.0
2007-09-18 13:48:00,1.18081,1.18109,1.18077,1.1809,14600000.0
2007-09-18 13:49:00,1.1816,1.1818,1.1814,1.1818,11000000.0
2007-09-18 13:50:00,1.18112,1.18151,1.18084,1.1815,11000000.0
2007-09-18 13:51:00,1.18111,1.18134,1.18108,1.18118,11600000.0
2007-09-18 13:52:00,1.18123,1.18149,1.18099,1.18149,15200000.0
2007-09-18 13:53:00,1.18134,1.18165,1.18111,1.18138,22200000.0
2007-09-18 13:54:00,1.18092,1.18111,1.18051,1.18073,18200000.0
2007-09-18 13:55:00,1.18059,1.18132,1.18059,1.18064,14200000.0
2007-09-18 13:56:00,1.18103,1.18133,1.18089,1.18095,24600000.0
2007-09-18 13:57:00,1.18118,1.1812,1.18053,1.18087,20600000.0
2007-09-18 13:58:00,1.18099,1.18128,1.18077,1.18128,35400000.0
2007-09-18 13:59:00,1.18108,1.18112,1.1807,1.18082,11600000.0
2007-09-18 14:00:00,1.18027,1.18051,1.18003,1.18004,33000000.0
2007-09-18 14:01:00,1.1804,1.18115,1.18033,1.18051,11000000.0
2007-09-18 14:02:00,1.1812,1.1813,1.1812,1.1813,13800000.0
2007-09-18 14:03:00,1.18085,1.18126,1.18063,1.18126,13800000.0
2007-09-18 14:04:00,1.1811,1.18162,1.18095,1.18137,25800000.0
2007-09-18 14:05:00,1.1813,1.18175,1.18125,1.18157,5200000.0
2007-09-18 14:06:00,1.18133,1.18148,1.18109,1.18109,14000000.0
2007-09-18 14:07:00,1.18153,1.18153,1.18104,1.18135,12800000.0
2007-09-18 14:08:00,1.18139,1.18174,1.18136,1.18174,22200000.0
2007-09-18 14:09:00,1.18113,1.18146,1.18103,1.18125,14400000.0
2007-09-18 14:10:00,1.18142,1.1815,1.18116,1.18121,15600000.0
2007-09-18 14:11:00,1.18093,1.18167,1.18089,1.18167,14000000.0
2007-09-18 14:12:00,1.18159,1.18159,1.18071,1.18093,17200000.0
2007-09-18 14:13:00,1.18114,1.1813,1.18053,1.18104,14400000.0
2007-09-18 14:14:00,1.18081,1.18102,1.18076,1.18076,20000000.0
2007-09-18 14:15:00,1.18083,1.18083,1.18072,1.18072,15600000.0
2007-09-18 14:16:00,1.18061,1.18096,1.18038,1.18061,13600000.0
2007-09-18 14:17:00,1.18041,1.18061,1.18034,1.18034,8200000.0
2007-09-18 14:18:00,1.18013,1.18025,1.17995,1.18006,21800000.0
2007-09-18 14:19:00,1.18014,1.18043,1.18,1.18035,46000000.0
2007-09-18 14:20:00,1.18005,1.18056,1.17988,1.17994,22200000.0
2007-09-18 14:21:00,1.18029,1.18113,1.18008,1.18113,14400000.0
2007-09-18 14:22:00,1.18118,1.18118,1.18051,1.18051,5800000.0
2007-09-18 14:23:00,1.18053,1.18097,1.18025,1.18079,31200000.0
2007-09-18 14:24:00,1.18104,1.18124,1.18042,1.18042,22200000.0
2007-09-18 14:25:00,1.18057,1.1806,1.1803,1.1803,19200000.0
2007-09-18 14:26:00,1.17964,1.1801,1.17964,1.17987,6200000.0
2007-09-18 14:27:00,1.17945,1.17991,1.17932,1.17947,12800000.0
2007-09-18 14:28:00,1.17978,1.18032,1.17957,1.17958,27000000.0
2007-09-18 14:29:00,1.17929,1.17975,1.17926,1.17971,21600000.0
2007-09-18 14:30:00,1.17909,1.17958,1.17909,1.1793,31400000.0
2007-09-18 14:31:00,1.17998,1.17999,1.17957,1.17978,12400000.0
2007-09-18 14:32:00,1.17949,1.17989,1.17933,1.17933,27600000.0
2007-09-18 14:33:00,1.17965,1.18047,1.17959,1.18011,19800000.0
2007-09-18 14:34:00,1.17971,1.17971,1.17907,1.17922,10600000.0
2007-09-18 14:35:00,1.17893,1.17912,1.17828,1.17828,20000000.0
2007-09-18 14:36:00,1.1786,1.17918,1.1786,1.17918,14400000.0
2007-09-18 14:37:00,1.17872,1.17899,1.17856,1.17899,13800000.0
2007-09-18 14:38:00,1.17908,1.17916,1.17866,1.17868,19000000.0
2007-09-18 14:39:00,1.1786,1.17937,1.17827,1.17827,15400000.0
2007-09-18 14:40:00,1.17804,1.17883,1.17804,1.17856,13000000.0
2007-09-18 14:41:00,1.17886,1.17886,1.1784,1.17852,22000000.0
2007-09-18 14:42:00,1.17809,1.17852,1.17809,1.17838,20400000.0
2007-09-18 14:43:00,1.17877,1.17903,1.17854,1.17868,19000000.0
2007-09-18 14:44:00,1.17867,1.17897,1.1783,1.1783,19000000.0
2007-09-18 14:45:00,1.17866,1.17926,1.17866,1.17905,17000000.0
2007-09-18 14:46:00,1.17904,1.17938,1.17904,1.17935,14600000.0
2007-09-18 14:47:00,1.17918,1.1796,1.17894,1.17894,17000000.0
2007-09-18 14:48:00,1.17924,1.17924,1.17856,1.17858,11600000.0
2007-09-18 14:49:00,1.17898,1.17898,1.17847,1.17847,19000000.0
2007-09-18 14:50:00,1.17872,1.17872,1.17787,1.17827,6800000.0
2007-09-18 14:51:00,1.17827,1.17857,1.17826,1.17826,24400000.0
2007-09-18 14:52:00,1.17807,1.17849,1.17798,1.17849,18600000.0
2007-09-18 14:53:00,1.17821,1.17841,1.17815,1.17815,18400000.0
2007-09-18 14:54:00,1.17851,1.17855,1.17809,1.17842,25000000.0
2007-09-18 14:55:00,1.17897,1.17897,1.17835,1.17852,16400000.0
2007-09-18 14:56:00,1.17819,1.17819,1.17785,1.17799,13200000.0
2007-09-18 14:57:00,1.17807,1.17838,1.17788,1.17838,11400000.0
2007-09-18 14:58:00,1.17834,1.17836,1.17805,1.17805,8800000.0
2007-09-18 14:59:00,1.17797,1.17832,1.17772,1.17772,17600000.0
2007-09-18 15:00:00,1.17732,1.1781,1.17732,1.1781,37600000.0
2007-09-18 15:01:00,1.17834,1.17843,1.1781,1.1783,17400000.0
2007-09-18 15:02:00,1.17838,1.17864,1.17827,1.17828,22200000.0
2007-09-18 15:03:00,1.17799,1.17847,1.17799,1.17822,8800000.0
2007-09-18 15:04:00,1.17831,1.17837,1.17804,1.17809,17200000.0
2007-09-18 15:05:00,1.17797,1.17845,1.17795,1.1782,10400000.0
2007-09-18 15:06:00,1.17815,1.17856,1.17807,1.17816,20200000.0
2007-09-18 15:07:00,1.17826,1.1784,1.17808,1.17808,8200000.0
2007-09-18 15:08:00,1.17825,1.17856,1.17815,1.17847,22600000.0
2007-09-18 15:09:00,1.17817,1.17855,1.17817,1.17833,25800000.0
2007-09-18 15:10:00,1.17819,1.17878,1.17799,1.17878,15600000.0
2007-09-18 15:11:00,1.17837,1.17876,1.17835,1.17858,13000000.0
2007-09-18 15:12:00,1.17844,1.17869,1.17814,1.17837,11000000.0
2007-09-18 15:13:00,1.17844,1.17855,1.17827,1.17851,102200000.0
2007-09-18 15:15:00,1.17859,1.17905,1.17859,1.17885,17400000.0
2007-09-18 15:16:00,1.17868,1.17868,1.17852,1.17852,2600000.0
2007-09-18 15:17:00,1.17838,1.17852,1.17807,1.17833,8000000.0
2007-09-18 15:18:00,1.17811,1.17828,1.17798,1.1782,16000000.0
2007-09-18 15:19:00,1.1787,1.1787,1.1785,1.1787,12400000.0
2007-09-18 15:20:00,1.1788,1.1788,1.1787,1.1787,12400000.0
2007-09-18 15:21:00,1.17855,1.17855,1.17798,1.17816,12400000.0
2007-09-18 15:22:00,1.1779,1.17822,1.17763,1.17784,9200000.0
2007-09-18 15:23:00,1.17837,1.17862,1.17796,1.17796,16000000.0
2007-09-18 15:24:00,1.17807,1.17843,1.17792,1.17843,7800000.0
2007-09-18 15:25:00,1.17808,1.17808,1.17776,1.17778,17000000.0
2007-09-18 15:26:00,1.17777,1.17791,1.17773,1.1778,9200000.0
2007-09-18 15:27:00,1.17798,1.17833,1.17788,1.17833,13400000.0
2007-09-18 15:28:00,1.17808,1.17824,1.17799,1.17799,12000000.0
2007-09-18 15:29:00,1.1784,1.1784,1.17786,1.17823,14800000.0
2007-09-18 15:30:00,1.1779,1.17832,1.17787,1.17792,11000000.0
2007-09-18 15:31:00,1.17789,1.17798,1.17766,1.1779,19400000.0
2007-09-18 15:32:00,1.17821,1.17851,1.17793,1.17793,24400000.0
2007-09-18 15:33:00,1.17801,1.17837,1.17785,1.17805,131000000.0
2007-09-18 15:34:00,1.1777,1.178,1.17744,1.17799,14600000.0
2007-09-18 15:35:00,1.17788,1.17796,1.17769,1.17782,12800000.0
2007-09-18 15:36:00,1.1776,1.17762,1.1776,1.17762,2600000.0
2007-09-18 15:37:00,1.17777,1.17777,1.17717,1.17718,14600000.0
2007-09-18 15:38:00,1.17719,1.17719,1.17715,1.17715,13200000.0
2007-09-18 15:39:00,1.17737,1.17764,1.1773,1.1773,17400000.0
2007-09-18 15:40:00,1.17777,1.17777,1.17742,1.17751,17000000.0
2007-09-18 15:41:00,1.17759,1.17759,1.17706,1.1775,17000000.0
2007-09-18 15:42:00,1.1776,1.17771,1.17724,1.17724,12600000.0
2007-09-18 15:43:00,1.17725,1.17779,1.17725,1.17773,20000000.0
2007-09-18 15:44:00,1.17822,1.17839,1.17795,1.17804,91000000.0
2007-09-18 15:45:00,1.17789,1.17821,1.17789,1.17821,8200000.0
2007-09-18 15:46:00,1.17852,1.17877,1.17852,1.17877,12400000.0
2007-09-18 15:47:00,1.1788,1.179,1.1787,1.1789,17800000.0
2007-09-18 15:48:00,1.17829,1.17854,1.17829,1.17836,17800000.0
2007-09-18 15:49:00,1.1786,1.17871,1.17843,1.17846,78000000.0
2007-09-18 15:50:00,1.17865,1.17885,1.17837,1.1788,17000000.0
2007-09-18 15:51:00,1.17827,1.17827,1.17801,1.17814,12400000.0
2007-09-18 15:52:00,1.17812,1.17819,1.17781,1.17797,21200000.0
2007-09-18 15:53:00,1.17829,1.17845,1.178,1.17801,9400000.0
2007-09-18 15:54:00,1.17803,1.17803,1.17695,1.17731,18800000.0
2007-09-18 15:55:00,1.17694,1.17719,1.17683,1.1771,15800000.0
2007-09-18 15:56:00,1.17711,1.17732,1.17682,1.17694,20000000.0
2007-09-18 15:57:00,1.1767,1.17714,1.17669,1.17714,17800000.0
2007-09-18 15:58:00,1.17691,1.17697,1.1766,1.17669,22800000.0
2007-09-18 15:59:00,1.17671,1.17715,1.17671,1.17713,23000000.0
2007-09-18 16:00:00,1.17732,1.17763,1.17715,1.17728,135400000.0
2007-09-18 16:01:00,1.1771,1.17737,1.17703,1.17737,19400000.0
2007-09-18 16:02:00,1.17677,1.17731,1.1767,1.1767,18000000.0
2007-09-18 16:03:00,1.1776,1.1776,1.1772,1.1773,13400000.0
2007-09-18 16:04:00,1.17697,1.17707,1.17673,1.17687,13400000.0
2007-09-18 16:05:00,1.17639,1.17678,1.17639,1.17678,15800000.0
2007-09-18 16:06:00,1.17712,1.17728,1.17689,1.17693,11400000.0
2007-09-18 16:07:00,1.17721,1.17729,1.17695,1.17695,17000000.0
2007-09-18 16:08:00,1.17687,1.17703,1.17671,1.17693,58800000.0
2007-09-18 16:09:00,1.17657,1.17697,1.17639,1.17639,15600000.0
2007-09-18 16:10:00,1.17658,1.17724,1.17658,1.17693,18800000.0
2007-09-18 16:11:00,1.17698,1.17713,1.17651,1.17651,28600000.0
2007-09-18 16:12:00,1.17723,1.17723,1.17674,1.17683,31000000.0
2007-09-18 16:13:00,1.17716,1.17716,1.17671,1.17679,13400000.0
2007-09-18 16:14:00,1.17728,1.17732,1.17675,1.17714,19000000.0
2007-09-18 16:15:00,1.17715,1.17763,1.17715,1.17723,13400000.0
2007-09-18 16:16:00,1.17737,1.17741,1.17677,1.17687,32800000.0
2007-09-18 16:17:00,1.17709,1.17775,1.17689,1.17718,17200000.0
2007-09-18 16:18:00,1.17729,1.17754,1.17719,1.17722,11000000.0
2007-09-18 16:19:00,1.17706,1.17711,1.17686,1.1769,20600000.0
2007-09-18 16:20:00,1.17699,1.17713,1.17669,1.17708,22600000.0
2007-09-18 16:21:00,1.17711,1.17711,1.17667,1.17674,7800000.0
2007-09-18 16:22:00,1.17704,1.17746,1.17666,1.1769,15000000.0
2007-09-18 16:23:00,1.17645,1.17701,1.17645,1.17663,6800000.0
2007-09-18 16:24:00,1.17692,1.17692,1.17655,1.17672,11000000.0
2007-09-18 16:25:00,1.17659,1.17682,1.17656,1.17657,9400000.0
2007-09-18 16:26:00,1.1774,1.1774,1.1773,1.1773,11600000.0
2007-09-18 16:27:00,1.1766,1.17705,1.17659,1.1767,11600000.0
2007-09-18 16:28:00,1.17668,1.1768,1.17656,1.17664,12600000.0
2007-09-18 16:29:00,1.17677,1.17694,1.17656,1.1767,20400000.0
2007-09-18 16:30:00,1.17668,1.17702,1.17642,1.17642,20400000.0
2007-09-18 16:31:00,1.17643,1.17643,1.17601,1.17641,11000000.0
2007-09-18 16:32:00,1.17629,1.17668,1.17626,1.17626,23000000.0
2007-09-18 16:33:00,1.17623,1.17679,1.17623,1.17653,31400000.0
2007-09-18 16:34:00,1.17669,1.1771,1.17653,1.1771,13800000.0
2007-09-18 16:35:00,1.17633,1.17666,1.17633,1.17648,12600000.0
2007-09-18 16:36:00,1.17621,1.1767,1.17604,1.17604,9400000.0
2007-09-18 16:37:00,1.17618,1.17618,1.17545,1.17604,21800000.0
2007-09-18 16:38:00,1.17594,1.17637,1.17594,1.17637,11800000.0
2007-09-18 16:39:00,1.1762,1.1762,1.17588,1.17594,15200000.0
2007-09-18 16:40:00,1.17583,1.17623,1.17556,1.17623,16400000.0
2007-09-18 16:41:00,1.17592,1.17625,1.17578,1.17578,13800000.0
2007-09-18 16:42:00,1.17616,1.1763,1.17575,1.17575,47600000.0
2007-09-18 16:43:00,1.17598,1.17662,1.17584,1.17624,23400000.0
2007-09-18 16:44:00,1.17671,1.17675,1.17643,1.1765,12800000.0
2007-09-18 16:45:00,1.17649,1.17672,1.1763,1.17646,13400000.0
2007-09-18 16:46:00,1.17624,1.17656,1.17597,1.17597,22800000.0
2007-09-18 16:47:00,1.17618,1.17629,1.17571,1.17615,25400000.0
2007-09-18 16:48:00,1.176,1.17621,1.17598,1.17604,8800000.0
2007-09-18 16:50:00,1.17625,1.17655,1.17602,1.17627,15200000.0
2007-09-18 16:51:00,1.17648,1.17701,1.17641,1.17692,29000000.0
2007-09-18 16:52:00,1.17646,1.1768,1.17644,1.1768,15200000.0
2007-09-18 16:53:00,1.17696,1.17745,1.17696,1.17736,19200000.0
2007-09-18 16:54:00,1.1769,1.17709,1.17678,1.17689,12400000.0
2007-09-18 16:55:00,1.17719,1.17784,1.17705,1.17733,17000000.0
2007-09-18 16:56:00,1.1772,1.17727,1.17664,1.17674,15800000.0
2007-09-18 16:57:00,1.17693,1.17693,1.17679,1.17681,12200000.0
2007-09-18 16:58:00,1.17709,1.17735,1.17709,1.17715,87800000.0
2007-09-18 16:59:00,1.1769,1.17755,1.1769,1.17705,12000000.0
2007-09-18 17:00:00,1.17635,1.17653,1.17616,1.17616,18200000.0
2007-09-18 17:01:00,1.17626,1.17626,1.17563,1.17601,11800000.0
2007-09-18 17:02:00,1.17601,1.17649,1.176,1.17616,10000000.0
2007-09-18 17:03:00,1.17665,1.17671,1.17632,1.17671,15600000.0
2007-09-18 17:04:00,1.17679,1.1772,1.17659,1.17687,8200000.0
2007-09-18 17:05:00,1.17705,1.17738,1.17693,1.17738,25200000.0
2007-09-18 17:06:00,1.17711,1.17748,1.17711,1.17711,14600000.0
2007-09-18 17:07:00,1.17706,1.17797,1.17698,1.1772,91400000.0
2007-09-18 17:08:00,1.17704,1.17704,1.17643,1.17666,15000000.0
2007-09-18 17:09:00,1.17681,1.1771,1.17668,1.1771,11600000.0
2007-09-18 17:10:00,1.17712,1.17712,1.17668,1.17692,11400000.0
2007-09-18 17:11:00,1.17697,1.17719,1.17694,1.17697,13000000.0
2007-09-18 17:12:00,1.17709,1.17709,1.17673,1.17702,17400000.0
2007-09-18 17:13:00,1.17713,1.17713,1.1766,1.1767,46800000.0
2007-09-18 17:14:00,1.17674,1.17736,1.17657,1.17736,12800000.0
2007-09-18 17:15:00,1.17737,1.17737,1.17705,1.17722,17000000.0
2007-09-18 17:16:00,1.17718,1.17718,1.17686,1.17686,17000000.0
2007-09-18 17:17:00,1.17692,1.17732,1.17672,1.17684,21000000.0
2007-09-18 17:18:00,1.17697,1.17765,1.17697,1.17745,10000000.0
2007-09-18 17:19:00,1.17723,1.17726,1.17664,1.17664,21400000.0
2007-09-18 17:20:00,1.17662,1.17685,1.17659,1.1766,18000000.0
2007-09-18 17:21:00,1.17672,1.17689,1.17657,1.17664,11000000.0
2007-09-18 17:22:00,1.1764,1.17681,1.1763,1.1763,18600000.0
2007-09-18 17:23:00,1.17687,1.17687,1.17615,1.17666,19800000.0
2007-09-18 17:24:00,1.17618,1.17701,1.17609,1.17701,11400000.0
2007-09-18 17:25:00,1.17633,1.17723,1.17619,1.1762,130400000.0
2007-09-18 17:26:00,1.17635,1.17635,1.17587,1.17616,17800000.0
2007-09-18 17:27:00,1.17648,1.17664,1.17625,1.17641,11800000.0
2007-09-18 17:28:00,1.17685,1.17685,1.17631,1.17631,24400000.0
2007-09-18 17:29:00,1.17657,1.17767,1.17646,1.17767,15800000.0
2007-09-18 17:30:00,1.17784,1.17784,1.177,1.17744,10600000.0
2007-09-18 17:31:00,1.17738,1.17738,1.17706,1.17706,11000000.0
2007-09-18 17:32:00,1.17729,1.17751,1.17715,1.17722,32800000.0
2007-09-18 17:33:00,1.17729,1.17729,1.17708,1.17717,11800000.0
2007-09-18 17:34:00,1.17707,1.17716,1.17683,1.17687,14400000.0
2007-09-18 17:35:00,1.17695,1.17712,1.17658,1.17685,22000000.0
2007-09-18 17:36:00,1.17724,1.17724,1.17673,1.17673,13800000.0
2007-09-18 17:37:00,1.17666,1.17684,1.17652,1.17652,12200000.0
2007-09-18 17:38:00,1.17686,1.17709,1.17665,1.17692,8200000.0
2007-09-18 17:39:00,1.17702,1.17718,1.17671,1.17671,18800000.0
2007-09-18 17:40:00,1.17665,1.17714,1.17656,1.17657,9800000.0
2007-09-18 17:41:00,1.17678,1.1772,1.17678,1.1772,15800000.0
2007-09-18 17:42:00,1.1767,1.17711,1.17664,1.17689,10600000.0
2007-09-18 17:43:00,1.17699,1.17703,1.17675,1.17701,16200000.0
2007-09-18 17:44:00,1.17724,1.17734,1.1768,1.17716,16600000.0
2007-09-18 17:45:00,1.17667,1.17667,1.17623,1.17641,9400000.0
2007-09-18 17:46:00,1.17696,1.17696,1.17658,1.17696,16800000.0
2007-09-18 17:47:00,1.17695,1.17726,1.17682,1.17711,79000000.0
2007-09-18 17:48:00,1.17712,1.17772,1.17691,1.17706,37600000.0
2007-09-18 17:49:00,1.17696,1.17707,1.17668,1.17668,21000000.0
2007-09-18 17:50:00,1.17662,1.17673,1.17641,1.17641,13000000.0
2007-09-18 17:51:00,1.17659,1.17684,1.17637,1.17678,18800000.0
2007-09-18 17:52:00,1.17668,1.17723,1.17661,1.17661,14600000.0
2007-09-18 17:53:00,1.17663,1.17715,1.17663,1.17681,10200000.0
2007-09-18 17:54:00,1.17672,1.17687,1.17658,1.17667,39600000.0
2007-09-18 17:55:00,1.17631,1.17695,1.17631,1.17662,21400000.0
2007-09-18 17:56:00,1.17626,1.17696,1.17621,1.17661,12600000.0
2007-09-18 17:57:00,1.17676,1.17695,1.17669,1.17687,18600000.0
2007-09-18 17:58:00,1.17697,1.17743,1.17694,1.17706,8800000.0
2007-09-18 17:59:00,1.17655,1.17703,1.17639,1.17703,17200000.0
2007-09-18 18:00:00,1.17718,1.17746,1.17718,1.17734,11000000.0
2007-09-18 18:01:00,1.17673,1.17704,1.17653,1.17687,10600000.0
2007-09-18 18:02:00,1.17652,1.17652,1.17618,1.17635,11600000.0
2007-09-18 18:03:00,1.17633,1.17683,1.17633,1.17683,21200000.0
2007-09-18 18:04:00,1.17658,1.17662,1.17615,1.17657,12400000.0
2007-09-18 18:05:00,1.17572,1.17613,1.17572,1.1761,12600000.0
2007-09-18 18:06:00,1.17656,1.17671,1.17629,1.17671,16600000.0
2007-09-18 18:07:00,1.1762,1.17628,1.17594,1.17628,15800000.0
2007-09-18 18:08:00,1.17641,1.17641,1.17609,1.17609,16600000.0
2007-09-18 18:09:00,1.17636,1.17636,1.17609,1.17628,19000000.0
2007-09-18 18:10:00,1.17613,1.17666,1.17613,1.17624,10200000.0
2007-09-18 18:11:00,1.17619,1.17646,1.17604,1.17646,25800000.0
2007-09-18 18:12:00,1.17669,1.17686,1.17646,1.17646,13200000.0
2007-09-18 18:13:00,1.17632,1.17691,1.17589,1.17645,14800000.0
2007-09-18 18:14:00,1.17631,1.17665,1.17629,1.17665,17000000.0
2007-09-18 18:15:00,1.17639,1.17685,1.17638,1.17678,12400000.0
2007-09-18 18:16:00,1.17679,1.17723,1.17679,1.17704,18600000.0
2007-09-18 18:17:00,1.17681,1.17697,1.17674,1.17674,11200000.0
2007-09-18 18:18:00,1.17651,1.17676,1.17651,1.17663,27600000.0
2007-09-18 18:19:00,1.17666,1.1768,1.17638,1.1768,15400000.0
2007-09-18 18:20:00,1.17696,1.17698,1.17673,1.17673,12400000.0
2007-09-18 18:22:00,1.17656,1.17687,1.17644,1.17644,13000000.0
2007-09-18 18:23:00,1.17631,1.17713,1.17631,1.17671,19600000.0
2007-09-18 18:24:00,1.17654,1.17654,1.17619,1.17619,27400000.0
2007-09-18 18:25:00,1.17606,1.17617,1.17597,1.17602,20400000.0
2007-09-18 18:26:00,1.1766,1.1767,1.1766,1.1767,19600000.0
2007-09-18 18:27:00,1.17627,1.17666,1.17621,1.17637,19600000.0
2007-09-18 18:28:00,1.1764,1.17652,1.1763,1.17644,16000000.0
2007-09-18 18:29:00,1.17625,1.17662,1.17601,1.17601,16600000.0
2007-09-18 18:30:00,1.17603,1.17632,1.17597,1.17611,10000000.0
2007-09-18 18:31:00,1.17618,1.17655,1.17616,1.17628,17400000.0
2007-09-18 18:32:00,1.1761,1.17653,1.1761,1.1762,10000000.0
2007-09-18 18:33:00,1.17605,1.17606,1.17575,1.17579,13400000.0
2007-09-18 18:34:00,1.17597,1.17632,1.17586,1.17592,24400000.0
2007-09-18 18:35:00,1.1765,1.1765,1.1764,1.1764,15400000.0
2007-09-18 18:36:00,1.17641,1.17641,1.17577,1.17577,15400000.0
2007-09-18 18:37:00,1.1764,1.1764,1.1762,1.1762,10200000.0
2007-09-18 18:38:00,1.17565,1.1763,1.17565,1.176,10200000.0
2007-09-18 18:39:00,1.17619,1.17642,1.17606,1.17642,23000000.0
2007-09-18 18:40:00,1.17634,1.17652,1.17604,1.17634,26000000.0
2007-09-18 18:41:00,1.17612,1.17668,1.17587,1.17587,20800000.0
2007-09-18 18:43:00,1.1759,1.1764,1.1759,1.1764,20200000.0
2007-09-18 18:45:00,1.17617,1.17624,1.17603,1.1762,13800000.0
2007-09-18 18:46:00,1.17639,1.17639,1.17571,1.17601,16400000.0
2007-09-18 18:47:00,1.17593,1.17593,1.17547,1.1757,14000000.0
2007-09-18 18:48:00,1.17573,1.17611,1.17573,1.17593,16000000.0
2007-09-18 18:49:00,1.1766,1.1766,1.1766,1.1766,21800000.0
2007-09-18 18:50:00,1.17602,1.17614,1.17594,1.17599,21800000.0
2007-09-18 18:51:00,1.17588,1.17628,1.17588,1.1759,13000000.0
2007-09-18 18:52:00,1.17599,1.17619,1.1756,1.17607,37000000.0
2007-09-18 18:53:00,1.17596,1.17639,1.17586,1.17607,18200000.0
2007-09-18 18:54:00,1.17557,1.1758,1.17541,1.17551,28600000.0
2007-09-18 18:55:00,1.17552,1.17575,1.17504,1.17575,17800000.0
2007-09-18 18:58:00,1.17568,1.17636,1.17568,1.17636,18600000.0
2007-09-18 18:59:00,1.17574,1.17607,1.17559,1.17581,113200000.0
2007-09-18 19:00:00,1.1764,1.1764,1.1761,1.1763,15200000.0
2007-09-18 19:01:00,1.17586,1.17616,1.17578,1.17581,15200000.0
2007-09-18 19:02:00,1.17591,1.17591,1.17574,1.17589,12200000.0
2007-09-18 19:04:00,1.17569,1.17602,1.17555,1.17572,20600000.0
2007-09-18 19:05:00,1.17594,1.17646,1.17587,1.17594,25400000.0
2007-09-18 19:06:00,1.17583,1.1762,1.17569,1.17575,10600000.0
2007-09-18 19:07:00,1.17611,1.17669,1.17593,1.17641,21800000.0
2007-09-18 19:08:00,1.17623,1.17623,1.17568,1.17572,69000000.0
2007-09-18 19:09:00,1.17561,1.176,1.17561,1.17572,21400000.0
2007-09-18 19:10:00,1.17598,1.1762,1.17577,1.1762,14400000.0
2007-09-18 19:11:00,1.17608,1.17661,1.17607,1.17624,12200000.0
2007-09-18 19:12:00,1.17615,1.1766,1.17614,1.1762,17200000.0
2007-09-18 19:13:00,1.17614,1.17639,1.17603,1.17604,17200000.0
2007-09-18 19:14:00,1.17597,1.17624,1.17578,1.17624,22800000.0
2007-09-18 19:15:00,1.17604,1.17623,1.17589,1.17623,18400000.0
2007-09-18 19:16:00,1.1767,1.1767,1.1767,1.1767,21000000.0
2007-09-18 19:18:00,1.17649,1.17649,1.17608,1.17636,21000000.0
2007-09-18 19:19:00,1.17626,1.17637,1.17626,1.17633,7400000.0
2007-09-18 19:20:00,1.17644,1.17647,1.17622,1.17647,16400000.0
2007-09-18 19:21:00,1.17649,1.17649,1.17564,1.17605,21200000.0
2007-09-18 19:22:00,1.17624,1.1763,1.17579,1.1763,11800000.0
2007-09-18 19:23:00,1.17617,1.17634,1.17611,1.17621,7600000.0
2007-09-18 19:24:00,1.17609,1.17654,1.17601,1.17601,19000000.0
2007-09-18 19:25:00,1.17597,1.17597,1.17562,1.17562,18000000.0
2007-09-18 19:26:00,1.17591,1.17652,1.17591,1.17631,14600000.0
2007-09-18 19:27:00,1.17656,1.17709,1.17656,1.17709,16200000.0
2007-09-18 19:28:00,1.17689,1.177,1.17665,1.1767,10400000.0
2007-09-18 19:29:00,1.17693,1.17693,1.17646,1.1766,11600000.0
2007-09-18 19:30:00,1.17651,1.17682,1.17626,1.17626,13200000.0
2007-09-18 19:31:00,1.17635,1.17659,1.1762,1.17659,27400000.0
2007-09-18 19:32:00,1.17674,1.17712,1.17648,1.17712,12200000.0
2007-09-18 19:33:00,1.17703,1.17733,1.17694,1.177,11200000.0
2007-09-18 19:34:00,1.17715,1.17776,1.17715,1.17757,27400000.0
2007-09-18 19:35:00,1.17739,1.17754,1.17707,1.17725,17600000.0
2007-09-18 19:36:00,1.17654,1.17739,1.17654,1.17677,15400000.0
2007-09-18 19:37:00,1.17675,1.17732,1.17663,1.17669,20000000.0
2007-09-18 19:38:00,1.1769,1.1769,1.17614,1.17655,11600000.0
2007-09-18 19:39:00,1.1773,1.1775,1.1773,1.1774,9600000.0
2007-09-18 19:40:00,1.17666,1.17697,1.17657,1.17657,9600000.0
2007-09-18 19:41:00,1.17632,1.1764,1.17595,1.1764,22400000.0
2007-09-18 19:42:00,1.17588,1.17628,1.17563,1.17628,9600000.0
2007-09-18 19:43:00,1.17668,1.17691,1.17667,1.17686,12200000.0
2007-09-18 19:44:00,1.1768,1.1768,1.17623,1.17647,16000000.0
2007-09-18 19:45:00,1.17639,1.17688,1.17626,1.17688,16200000.0
2007-09-18 19:46:00,1.17638,1.17656,1.17607,1.17632,8000000.0
2007-09-18 19:47:00,1.17638,1.17667,1.17638,1.17646,21200000.0
2007-09-18 19:48:00,1.17625,1.17625,1.17609,1.17611,33000000.0
2007-09-18 19:49:00,1.17639,1.17672,1.17638,1.17638,6400000.0
2007-09-18 19:50:00,1.17637,1.17648,1.17617,1.17622,28800000.0
2007-09-18 19:51:00,1.17622,1.17653,1.17622,1.17636,14400000.0
2007-09-18 19:52:00,1.17658,1.17665,1.17629,1.17661,18000000.0
2007-09-18 19:53:00,1.17662,1.17675,1.17651,1.17675,15000000.0
2007-09-18 19:54:00,1.17738,1.17738,1.17659,1.17696,14600000.0
2007-09-18 19:55:00,1.17693,1.17728,1.17644,1.17728,10000000.0
2007-09-18 19:56:00,1.17706,1.17718,1.17672,1.17679,15400000.0
2007-09-18 19:57:00,1.1768,1.17721,1.17637,1.17721,6800000.0
2007-09-18 19:58:00,1.17759,1.17783,1.17749,1.17757,20000000.0
2007-09-18 19:59:00,1.17737,1.1777,1.17714,1.17714,24400000.0
2007-09-18 20:00:00,1.17744,1.17749,1.17713,1.17749,16800000.0
2007-09-18 20:01:00,1.17766,1.17786,1.17744,1.17744,17800000.0
2007-09-18 20:02:00,1.1775,1.17788,1.17736,1.17788,17200000.0
2007-09-18 20:03:00,1.17774,1.17776,1.17725,1.17758,14800000.0
2007-09-18 20:04:00,1.17753,1.17781,1.1775,1.17752,15600000.0
2007-09-18 20:05:00,1.17752,1.17798,1.17706,1.17768,18600000.0
2007-09-18 20:06:00,1.17716,1.17771,1.17716,1.17768,11200000.0
2007-09-18 20:07:00,1.17734,1.17767,1.1772,1.17767,8800000.0
2007-09-18 20:08:00,1.17776,1.17787,1.17745,1.17745,8800000.0
2007-09-18 20:09:00,1.17696,1.17717,1.17664,1.17696,24000000.0
2007-09-18 20:10:00,1.17708,1.17785,1.17708,1.17784,20600000.0
2007-09-18 20:11:00,1.17801,1.17803,1.17762,1.17762,14400000.0
2007-09-18 20:12:00,1.17782,1.17782,1.1774,1.1777,11600000.0
2007-09-18 20:13:00,1.17743,1.17821,1.17729,1.17729,4200000.0
2007-09-18 20:14:00,1.17772,1.17772,1.17725,1.17772,12400000.0
2007-09-18 20:15:00,1.18047,1.18047,1.17511,1.17511,12000000.0
2007-09-18 20:16:00,1.17373,1.17373,1.17267,1.17267,10400000.0
2007-09-18 20:17:00,1.17287,1.17457,1.17249,1.17423,20400000.0
2007-09-18 20:18:00,1.17306,1.17565,1.17306,1.17565,18000000.0
2007-09-18 20:19:00,1.17559,1.17699,1.17559,1.17646,19400000.0
2007-09-18 20:20:00,1.17502,1.17592,1.17456,1.17592,12200000.0
2007-09-18 20:21:00,1.17578,1.17606,1.17449,1.17606,14000000.0
2007-09-18 20:22:00,1.17714,1.17804,1.17714,1.17758,31400000.0
2007-09-18 20:23:00,1.17651,1.17684,1.1764,1.17644,22400000.0
2007-09-18 20:24:00,1.17692,1.17692,1.17558,1.17558,17600000.0
2007-09-18 20:25:00,1.17637,1.17765,1.17637,1.1775,11800000.0
2007-09-18 20:26:00,1.17801,1.17809,1.17699,1.17724,23200000.0
2007-09-18 20:27:00,1.17669,1.17669,1.17619,1.17619,22400000.0
2007-09-18 20:28:00,1.17593,1.17646,1.17575,1.17646,18000000.0
2007-09-18 20:29:00,1.17622,1.17622,1.17572,1.17579,18400000.0
2007-09-18 20:30:00,1.17591,1.17667,1.17591,1.17656,17400000.0
2007-09-18 20:31:00,1.17686,1.17709,1.17609,1.17635,21800000.0
2007-09-18 20:32:00,1.17635,1.17696,1.17586,1.17696,11800000.0
2007-09-18 20:33:00,1.17707,1.17751,1.17671,1.17696,19000000.0
2007-09-18 20:34:00,1.17758,1.17886,1.17758,1.17886,13200000.0
2007-09-18 20:35:00,1.17875,1.17894,1.1784,1.17894,13800000.0
2007-09-18 20:36:00,1.17859,1.17859,1.17779,1.17795,10800000.0
2007-09-18 20:37:00,1.1784,1.17875,1.17814,1.17829,21600000.0
2007-09-18 20:38:00,1.17852,1.17884,1.1779,1.17797,12400000.0
2007-09-18 20:39:00,1.17816,1.17816,1.17732,1.17765,20600000.0
2007-09-18 20:40:00,1.17754,1.17812,1.17754,1.17778,24600000.0
2007-09-18 20:41:00,1.17749,1.17795,1.17734,1.17751,10800000.0
2007-09-18 20:42:00,1.17774,1.17829,1.17774,1.17785,10800000.0
2007-09-18 20:43:00,1.17802,1.17802,1.17714,1.17732,17400000.0
2007-09-18 20:44:00,1.17783,1.17826,1.17782,1.17826,8000000.0
2007-09-18 20:45:00,1.17797,1.17828,1.17797,1.17799,12200000.0
2007-09-18 20:46:00,1.17663,1.17693,1.17632,1.17693,18400000.0
2007-09-18 20:47:00,1.17681,1.17691,1.17617,1.17646,13400000.0
2007-09-18 20:48:00,1.17701,1.17717,1.17673,1.17706,9000000.0
2007-09-18 20:49:00,1.17665,1.17689,1.1765,1.17674,13000000.0
2007-09-18 20:50:00,1.17701,1.17705,1.17674,1.17705,16600000.0
2007-09-18 20:51:00,1.17633,1.17633,1.17575,1.17591,7800000.0
2007-09-18 20:52:00,1.17625,1.17667,1.17625,1.17643,14400000.0
2007-09-18 20:53:00,1.17581,1.17634,1.17571,1.17634,11400000.0
2007-09-18 20:54:00,1.17663,1.17683,1.17632,1.17654,29400000.0
2007-09-18 20:55:00,1.17617,1.17674,1.1758,1.1758,13600000.0
2007-09-18 20:56:00,1.17571,1.17577,1.17528,1.17534,11400000.0
2007-09-18 20:57:00,1.17587,1.17637,1.17587,1.17635,13600000.0
2007-09-18 20:58:00,1.17634,1.17679,1.17616,1.17629,39600000.0
2007-09-18 20:59:00,1.17643,1.17701,1.17643,1.17658,22200000.0
2007-09-18 21:00:00,1.17717,1.17777,1.17699,1.17777,18200000.0
2007-09-18 21:01:00,1.17699,1.17699,1.17645,1.1766,14800000.0
2007-09-18 21:02:00,1.17584,1.17584,1.17536,1.17577,23000000.0
2007-09-18 21:03:00,1.17593,1.17593,1.17509,1.1756,16200000.0
2007-09-18 21:04:00,1.17558,1.1767,1.17558,1.17665,23600000.0
2007-09-18 21:05:00,1.17689,1.17694,1.17658,1.1766,18600000.0
2007-09-18 21:06:00,1.17643,1.17695,1.17614,1.17644,20000000.0
2007-09-18 21:07:00,1.17613,1.17647,1.17585,1.17585,9400000.0
2007-09-18 21:08:00,1.17649,1.17649,1.17565,1.17581,19600000.0
2007-09-18 21:09:00,1.17566,1.17588,1.17555,1.17555,6200000.0
2007-09-18 21:10:00,1.17567,1.1759,1.17561,1.17565,19600000.0
2007-09-18 21:11:00,1.17524,1.17524,1.17493,1.17493,4200000.0
2007-09-18 21:12:00,1.17497,1.17559,1.17497,1.17525,15200000.0
2007-09-18 21:13:00,1.17614,1.17665,1.1759,1.17604,38800000.0
2007-09-18 21:14:00,1.17626,1.17714,1.17625,1.17714,13000000.0
2007-09-18 21:15:00,1.17648,1.17718,1.17648,1.17693,30000000.0
2007-09-18 21:16:00,1.17695,1.17731,1.17685,1.17731,23600000.0
2007-09-18 21:17:00,1.17763,1.17815,1.1772,1.17779,17400000.0
2007-09-18 21:18:00,1.17655,1.17693,1.17642,1.17693,13000000.0
2007-09-18 21:19:00,1.17706,1.17755,1.17684,1.17684,14800000.0
2007-09-18 21:20:00,1.17635,1.17651,1.17592,1.17596,22600000.0
2007-09-18 21:21:00,1.17602,1.17615,1.17542,1.17551,17600000.0
2007-09-18 21:22:00,1.17604,1.17723,1.17602,1.17702,10000000.0
2007-09-18 21:23:00,1.17726,1.17727,1.17692,1.17717,22200000.0
2007-09-18 21:24:00,1.17743,1.17801,1.17737,1.17801,13400000.0
2007-09-18 21:25:00,1.17763,1.17782,1.17753,1.17754,19400000.0
2007-09-18 21:26:00,1.17724,1.17727,1.17679,1.17679,14400000.0
2007-09-18 21:27:00,1.17737,1.17761,1.17715,1.17718,13800000.0
2007-09-18 21:28:00,1.17642,1.17668,1.17642,1.17642,14400000.0
2007-09-18 21:29:00,1.17634,1.17689,1.17634,1.17672,9400000.0
2007-09-18 21:30:00,1.17663,1.17708,1.17626,1.17708,12800000.0
2007-09-18 21:31:00,1.17696,1.17712,1.17672,1.17706,12200000.0
2007-09-18 21:32:00,1.17684,1.17699,1.17599,1.17599,11000000.0
2007-09-18 21:33:00,1.17639,1.17642,1.17579,1.17641,11600000.0
2007-09-18 21:34:00,1.17633,1.17662,1.17633,1.17662,10200000.0
2007-09-18 21:35:00,1.17643,1.1765,1.17531,1.17588,10600000.0
2007-09-18 21:36:00,1.17555,1.1758,1.17544,1.17548,8800000.0
2007-09-18 21:37:00,1.17569,1.17569,1.17501,1.17567,18800000.0
2007-09-18 21:38:00,1.17539,1.17543,1.17507,1.17515,7400000.0
2007-09-18 21:39:00,1.17553,1.17598,1.17553,1.17598,12800000.0
2007-09-18 21:40:00,1.17636,1.17636,1.17591,1.17601,14600000.0
2007-09-18 21:41:00,1.17546,1.17546,1.17536,1.17536,5600000.0
2007-09-18 21:42:00,1.17523,1.17625,1.17506,1.17625,19400000.0
2007-09-18 21:43:00,1.17603,1.17639,1.1751,1.1757,19600000.0
2007-09-18 21:44:00,1.17633,1.17651,1.17628,1.17628,13600000.0
2007-09-18 21:45:00,1.17612,1.17621,1.1758,1.17593,11400000.0
2007-09-18 21:46:00,1.17631,1.17633,1.17603,1.17603,8800000.0
2007-09-18 21:47:00,1.1759,1.17653,1.1759,1.17628,14600000.0
2007-09-18 21:48:00,1.17651,1.17699,1.1764,1.17642,9000000.0
2007-09-18 21:49:00,1.17628,1.17628,1.17558,1.1762,22400000.0
2007-09-18 21:50:00,1.17574,1.17574,1.17506,1.17516,12200000.0
2007-09-18 21:51:00,1.17527,1.17567,1.17527,1.17531,7800000.0
2007-09-18 21:52:00,1.17506,1.17506,1.17438,1.17469,24200000.0
2007-09-18 21:53:00,1.17506,1.1754,1.17475,1.17538,10000000.0
2007-09-18 21:54:00,1.17519,1.17545,1.17495,1.17533,13800000.0
2007-09-18 21:55:00,1.1752,1.17549,1.17506,1.17531,10000000.0
2007-09-18 21:56:00,1.17583,1.17644,1.17583,1.17643,12200000.0
2007-09-18 21:57:00,1.17654,1.1766,1.17622,1.1766,16400000.0
2007-09-18 21:58:00,1.17649,1.17689,1.17617,1.17689,8800000.0
2007-09-18 21:59:00,1.17655,1.17662,1.17613,1.17642,14600000.0
2007-09-18 22:00:00,1.17575,1.17575,1.17512,1.17512,11600000.0
2007-09-18 22:01:00,1.17545,1.17545,1.1746,1.17518,11400000.0
2007-09-18 22:02:00,1.17601,1.17601,1.17536,1.17561,13200000.0
2007-09-18 22:03:00,1.17528,1.17579,1.17514,1.17579,11800000.0
2007-09-18 22:04:00,1.17583,1.176,1.17528,1.17573,21400000.0
2007-09-18 22:05:00,1.17571,1.17571,1.1747,1.17503,12800000.0
2007-09-18 22:06:00,1.17515,1.17521,1.17515,1.17521,3200000.0
2007-09-18 22:07:00,1.17557,1.17565,1.17494,1.17515,17400000.0
2007-09-18 22:08:00,1.17525,1.1757,1.17492,1.17542,11600000.0
2007-09-18 22:09:00,1.17538,1.17538,1.17489,1.17489,13200000.0
2007-09-18 22:10:00,1.17489,1.17572,1.17489,1.17504,7200000.0
2007-09-18 22:11:00,1.17528,1.17582,1.17528,1.17551,13800000.0
2007-09-18 22:12:00,1.17547,1.17555,1.17513,1.1753,16400000.0
2007-09-18 22:13:00,1.17517,1.17563,1.17517,1.17563,18200000.0
2007-09-18 22:14:00,1.17541,1.17541,1.17508,1.17508,5600000.0
2007-09-18 22:15:00,1.17415,1.17436,1.17388,1.17436,16400000.0
2007-09-18 22:16:00,1.17428,1.17498,1.17428,1.17498,11800000.0
2007-09-18 22:17:00,1.17493,1.17498,1.17459,1.17493,13400000.0
2007-09-18 22:18:00,1.17463,1.17504,1.17463,1.17484,16800000.0
2007-09-18 22:19:00,1.1748,1.17485,1.17454,1.17485,11200000.0
2007-09-18 22:20:00,1.1746,1.17511,1.17444,1.17481,31600000.0
2007-09-18 22:21:00,1.1751,1.1752,1.1751,1.1751,15400000.0
2007-09-18 22:22:00,1.17456,1.17492,1.17454,1.17454,15400000.0
2007-09-18 22:23:00,1.17456,1.17475,1.17456,1.17475,9600000.0
2007-09-18 22:24:00,1.1748,1.17492,1.17461,1.17469,13800000.0
2007-09-18 22:25:00,1.17492,1.17492,1.17439,1.1747,22400000.0
2007-09-18 22:26:00,1.1746,1.17472,1.17432,1.17463,21400000.0
2007-09-18 22:27:00,1.1748,1.17511,1.1747,1.1747,21200000.0
2007-09-18 22:28:00,1.1764,1.1764,1.1762,1.1762,21000000.0
2007-09-18 22:29:00,1.17505,1.17532,1.17488,1.17488,21000000.0
2007-09-18 22:30:00,1.17503,1.1753,1.17468,1.17521,13600000.0
2007-09-18 22:31:00,1.17502,1.17502,1.17464,1.17464,8000000.0
2007-09-18 22:33:00,1.17457,1.17477,1.17424,1.17424,16400000.0
2007-09-18 22:34:00,1.17435,1.17464,1.17431,1.17462,13800000.0
2007-09-18 22:35:00,1.1751,1.1752,1.1751,1.1752,7400000.0
2007-09-18 22:36:00,1.1751,1.1753,1.1751,1.1753,7400000.0
2007-09-18 22:37:00,1.17478,1.17494,1.17463,1.17463,7400000.0
2007-09-18 22:38:00,1.17406,1.17427,1.17368,1.17368,8000000.0
2007-09-18 22:39:00,1.17441,1.17482,1.17394,1.17482,36200000.0
2007-09-18 22:40:00,1.17399,1.17415,1.17365,1.17377,12200000.0
2007-09-18 22:41:00,1.17381,1.1739,1.17315,1.17315,12000000.0
2007-09-18 22:42:00,1.17318,1.17358,1.17318,1.17358,26000000.0
2007-09-18 22:43:00,1.17323,1.17342,1.17304,1.17338,11600000.0
2007-09-18 22:44:00,1.17349,1.17388,1.17337,1.17361,13400000.0
2007-09-18 22:45:00,1.17334,1.17378,1.17283,1.17283,7400000.0
2007-09-18 22:46:00,1.1726,1.17289,1.1726,1.17277,8000000.0
2007-09-18 22:47:00,1.17272,1.17314,1.1724,1.17314,23400000.0
2007-09-18 22:48:00,1.17311,1.17311,1.17191,1.17191,16400000.0
2007-09-18 22:49:00,1.17103,1.17199,1.17103,1.17187,20200000.0
2007-09-18 22:50:00,1.17216,1.17248,1.17216,1.1724,6800000.0
2007-09-18 22:51:00,1.17221,1.17221,1.17175,1.17175,17000000.0
2007-09-18 22:52:00,1.17204,1.17204,1.17177,1.17185,10800000.0
2007-09-18 22:53:00,1.1721,1.1726,1.1721,1.1725,16000000.0
2007-09-18 22:54:00,1.17151,1.17158,1.17108,1.17108,16000000.0
2007-09-18 22:55:00,1.17091,1.17133,1.17091,1.17133,8200000.0
2007-09-18 22:56:00,1.17101,1.17125,1.17074,1.17125,15600000.0
2007-09-18 22:57:00,1.17128,1.17201,1.17128,1.17192,7400000.0
2007-09-18 22:58:00,1.17187,1.17187,1.17135,1.17157,16200000.0
2007-09-18 22:59:00,1.17226,1.17226,1.17194,1.17219,15800000.0
2007-09-18 23:00:00,1.17204,1.17204,1.1714,1.17196,8200000.0
2007-09-18 23:01:00,1.1721,1.17221,1.17144,1.17148,31400000.0
2007-09-18 23:02:00,1.17142,1.17142,1.17082,1.1711,10800000.0
2007-09-18 23:04:00,1.17149,1.17177,1.17136,1.17136,17200000.0
2007-09-18 23:05:00,1.17112,1.17122,1.17091,1.17105,8800000.0
2007-09-18 23:06:00,1.17094,1.17171,1.17093,1.17093,30000000.0
2007-09-18 23:07:00,1.17154,1.17162,1.17087,1.17087,16400000.0
2007-09-18 23:08:00,1.17083,1.17156,1.17083,1.17155,16000000.0
2007-09-18 23:09:00,1.172,1.17242,1.17183,1.17242,18600000.0
2007-09-18 23:10:00,1.1723,1.17267,1.17229,1.17232,13200000.0
2007-09-18 23:11:00,1.17262,1.17286,1.17258,1.1726,14200000.0
2007-09-18 23:12:00,1.17253,1.17294,1.17243,1.17277,13600000.0
2007-09-18 23:13:00,1.17295,1.17301,1.17255,1.17277,32600000.0
2007-09-18 23:14:00,1.17302,1.17332,1.17282,1.17282,9800000.0
2007-09-18 23:15:00,1.17288,1.17348,1.17288,1.17332,17400000.0
2007-09-18 23:16:00,1.17243,1.17322,1.17239,1.173,19600000.0
2007-09-18 23:17:00,1.1733,1.17334,1.1731,1.17323,19200000.0
2007-09-18 23:18:00,1.17344,1.17352,1.17293,1.17301,18400000.0
2007-09-18 23:19:00,1.17244,1.17296,1.17244,1.17296,12400000.0
2007-09-18 23:20:00,1.17261,1.17267,1.1725,1.17259,11000000.0
2007-09-18 23:21:00,1.17272,1.17295,1.17264,1.17271,9600000.0
2007-09-18 23:22:00,1.17301,1.17334,1.1728,1.17282,26000000.0
2007-09-18 23:23:00,1.17273,1.17277,1.17209,1.17244,19000000.0
2007-09-18 23:24:00,1.1723,1.17232,1.17204,1.17228,15600000.0
2007-09-18 23:25:00,1.17189,1.17189,1.17087,1.17101,13800000.0
2007-09-18 23:26:00,1.17134,1.17166,1.17094,1.17166,24400000.0
2007-09-18 23:27:00,1.1713,1.1713,1.17086,1.17112,12000000.0
2007-09-18 23:28:00,1.17089,1.17107,1.17054,1.17054,16000000.0
2007-09-18 23:29:00,1.17052,1.17089,1.17051,1.17076,15000000.0
2007-09-18 23:30:00,1.17106,1.17115,1.17074,1.1709,12600000.0
2007-09-18 23:31:00,1.1709,1.17118,1.1709,1.17098,7600000.0
2007-09-18 23:32:00,1.17087,1.17107,1.17069,1.17086,38600000.0
2007-09-18 23:33:00,1.17052,1.17069,1.17017,1.17022,8200000.0
2007-09-18 23:34:00,1.17005,1.17006,1.16939,1.16962,35400000.0
2007-09-18 23:35:00,1.16976,1.17042,1.16973,1.17011,16400000.0
2007-09-18 23:36:00,1.16986,1.17031,1.16986,1.17014,12200000.0
2007-09-18 23:37:00,1.17011,1.17073,1.17011,1.1704,17200000.0
2007-09-18 23:38:00,1.17058,1.17058,1.16992,1.16996,7600000.0
2007-09-18 23:39:00,1.1707,1.1707,1.1706,1.1707,10600000.0
2007-09-18 23:40:00,1.16988,1.1701,1.16949,1.16949,10600000.0
2007-09-18 23:41:00,1.16969,1.16986,1.16969,1.16986,3200000.0
2007-09-18 23:42:00,1.17011,1.17048,1.16977,1.16977,15200000.0
2007-09-18 23:43:00,1.16996,1.17009,1.1699,1.17002,10000000.0
2007-09-18 23:44:00,1.17012,1.17018,1.17009,1.17018,7400000.0
2007-09-18 23:45:00,1.17034,1.17077,1.17003,1.17057,19600000.0
2007-09-18 23:46:00,1.17021,1.17071,1.16995,1.17071,14000000.0
2007-09-18 23:47:00,1.17027,1.1704,1.17023,1.17023,16400000.0
2007-09-18 23:48:00,1.17013,1.17017,1.16988,1.16988,17200000.0
2007-09-18 23:49:00,1.17066,1.17107,1.17061,1.17107,14200000.0
2007-09-18 23:50:00,1.17141,1.17219,1.17141,1.17219,5200000.0
2007-09-18 23:51:00,1.17215,1.17215,1.17113,1.17113,22000000.0
2007-09-18 23:52:00,1.17239,1.17323,1.17239,1.17309,24400000.0
2007-09-18 23:53:00,1.17291,1.17324,1.17289,1.17324,11600000.0
2007-09-18 23:54:00,1.17294,1.17335,1.17266,1.17297,15400000.0
2007-09-18 23:55:00,1.17303,1.17339,1.17266,1.17277,20200000.0
2007-09-18 23:56:00,1.17279,1.17324,1.17279,1.17295,18200000.0
2007-09-18 23:57:00,1.17302,1.17314,1.17289,1.17289,14400000.0
2007-09-18 23:58:00,1.17289,1.1733,1.17271,1.17286,20600000.0
2007-09-18 23:59:00,1.17262,1.17329,1.17262,1.17286,17600000.0
2007-09-19 00:01:00,1.17266,1.17305,1.17258,1.17265,20400000.0
2007-09-19 00:02:00,1.17248,1.173,1.17248,1.17286,8800000.0
2007-09-19 00:03:00,1.17287,1.17326,1.17283,1.17293,16800000.0
2007-09-19 00:04:00,1.17306,1.1732,1.17274,1.17274,33000000.0
2007-09-19 00:05:00,1.17266,1.17322,1.17266,1.17281,30000000.0
2007-09-19 00:06:00,1.17299,1.17304,1.17226,1.17304,22800000.0
2007-09-19 00:07:00,1.17275,1.17309,1.17275,1.17306,16400000.0
2007-09-19 00:08:00,1.17322,1.17365,1.17314,1.17314,10200000.0
2007-09-19 00:09:00,1.17304,1.17314,1.17281,1.17294,9200000.0
2007-09-19 00:10:00,1.1738,1.1738,1.1738,1.1738,33200000.0
2007-09-19 00:11:00,1.17284,1.17324,1.17281,1.17307,33200000.0
2007-09-19 00:12:00,1.17304,1.17314,1.17276,1.17298,15800000.0
2007-09-19 00:13:00,1.17301,1.17337,1.1726,1.17269,8400000.0
2007-09-19 00:15:00,1.174,1.174,1.1737,1.1737,2600000.0
2007-09-19 00:16:00,1.1731,1.17311,1.1731,1.17311,2600000.0
2007-09-19 00:18:00,1.17308,1.17308,1.17266,1.17292,14200000.0
2007-09-19 00:20:00,1.1738,1.1738,1.1737,1.1737,14400000.0
2007-09-19 00:22:00,1.17317,1.1733,1.17283,1.17283,14400000.0
2007-09-19 00:23:00,1.17283,1.17319,1.17263,1.17295,24400000.0
2007-09-19 00:24:00,1.17295,1.1733,1.17283,1.17286,11200000.0
2007-09-19 00:25:00,1.17379,1.17395,1.17363,1.17368,10400000.0
2007-09-19 00:26:00,1.17316,1.1734,1.17305,1.17326,12200000.0
2007-09-19 00:27:00,1.17318,1.17326,1.1731,1.17326,17000000.0
2007-09-19 00:28:00,1.17315,1.1732,1.17274,1.17274,12200000.0
2007-09-19 00:29:00,1.17287,1.17317,1.17281,1.17309,19600000.0
2007-09-19 00:30:00,1.17314,1.17314,1.17275,1.173,12800000.0
2007-09-19 00:31:00,1.1726,1.17296,1.17254,1.17296,14600000.0
2007-09-19 00:32:00,1.17253,1.1728,1.17238,1.17255,14800000.0
2007-09-19 00:33:00,1.17262,1.17266,1.17208,1.17232,17800000.0
2007-09-19 00:34:00,1.17278,1.17278,1.17222,1.17266,16200000.0
2007-09-19 00:35:00,1.17282,1.17296,1.17251,1.17277,23000000.0
2007-09-19 00:36:00,1.1729,1.17359,1.17285,1.17299,18200000.0
2007-09-19 00:37:00,1.17322,1.17368,1.17309,1.17322,28400000.0
2007-09-19 00:38:00,1.17317,1.17348,1.17317,1.17322,15600000.0
2007-09-19 00:39:00,1.17323,1.17346,1.17323,1.17346,2000000.0
2007-09-19 00:40:00,1.17367,1.17367,1.17323,1.17323,23400000.0
2007-09-19 00:41:00,1.17328,1.17332,1.17308,1.17308,11400000.0
2007-09-19 00:42:00,1.17267,1.17319,1.17258,1.17258,12800000.0
2007-09-19 00:43:00,1.17276,1.17279,1.17238,1.17238,23600000.0
2007-09-19 00:44:00,1.17293,1.17293,1.17238,1.17289,24400000.0
2007-09-19 00:45:00,1.17232,1.1724,1.1721,1.1721,23400000.0
2007-09-19 00:46:00,1.17275,1.17286,1.17254,1.1727,17400000.0
2007-09-19 00:47:00,1.17246,1.1727,1.17243,1.17243,13800000.0
2007-09-19 00:48:00,1.17259,1.17276,1.17219,1.17244,11600000.0
2007-09-19 00:49:00,1.17302,1.17302,1.17254,1.17279,13800000.0
2007-09-19 00:50:00,1.17239,1.17342,1.17239,1.17286,33200000.0
2007-09-19 00:51:00,1.17328,1.17328,1.17271,1.17287,23600000.0
2007-09-19 00:52:00,1.17271,1.17339,1.17217,1.17339,18600000.0
2007-09-19 00:53:00,1.17302,1.17309,1.173,1.17309,13800000.0
2007-09-19 00:54:00,1.17322,1.17322,1.17245,1.1728,16800000.0
2007-09-19 00:55:00,1.17345,1.17345,1.17312,1.17312,11000000.0
2007-09-19 00:56:00,1.17332,1.17342,1.17303,1.17316,13200000.0
2007-09-19 00:57:00,1.17322,1.17339,1.17278,1.17335,12800000.0
2007-09-19 00:58:00,1.17338,1.17338,1.17307,1.1731,18200000.0
2007-09-19 00:59:00,1.1729,1.17325,1.17281,1.17297,19600000.0
2007-09-19 01:00:00,1.17272,1.17308,1.17272,1.17305,21800000.0
2007-09-19 01:01:00,1.17313,1.17347,1.17298,1.17298,18800000.0
2007-09-19 01:02:00,1.17316,1.17316,1.17304,1.17305,12200000.0
2007-09-19 01:03:00,1.17322,1.17336,1.17313,1.17319,15600000.0
2007-09-19 01:04:00,1.17322,1.17339,1.17282,1.17318,25600000.0
2007-09-19 01:05:00,1.17297,1.17297,1.1727,1.17283,31200000.0
2007-09-19 01:06:00,1.17318,1.1732,1.17277,1.17277,12400000.0
2007-09-19 01:07:00,1.17262,1.17262,1.17222,1.17225,14400000.0
2007-09-19 01:08:00,1.17211,1.17269,1.17181,1.17269,18400000.0
2007-09-19 01:09:00,1.17249,1.1729,1.17249,1.1729,7400000.0
2007-09-19 01:10:00,1.17274,1.17305,1.17229,1.17229,18000000.0
2007-09-19 01:11:00,1.173,1.1731,1.173,1.1731,14000000.0
2007-09-19 01:12:00,1.17283,1.17283,1.17249,1.17268,14000000.0
2007-09-19 01:13:00,1.17287,1.17317,1.17269,1.17317,24400000.0
2007-09-19 01:14:00,1.17294,1.17313,1.17268,1.17313,19600000.0
2007-09-19 01:15:00,1.17283,1.17283,1.17256,1.1728,21800000.0
2007-09-19 01:16:00,1.17255,1.17292,1.17255,1.17281,12400000.0
2007-09-19 01:17:00,1.17277,1.17321,1.17277,1.17303,13400000.0
2007-09-19 01:18:00,1.17295,1.17312,1.17237,1.17237,11200000.0
2007-09-19 01:19:00,1.17263,1.17286,1.17263,1.17268,7400000.0
2007-09-19 01:20:00,1.1729,1.1729,1.17253,1.17284,14800000.0
2007-09-19 01:21:00,1.17325,1.17325,1.17262,1.17289,11800000.0
2007-09-19 01:22:00,1.17326,1.17342,1.17306,1.17306,9000000.0
2007-09-19 01:23:00,1.17331,1.17362,1.17278,1.17278,21000000.0
2007-09-19 01:24:00,1.17231,1.17355,1.17231,1.17355,24600000.0
2007-09-19 01:25:00,1.17351,1.17381,1.17351,1.1738,15400000.0
2007-09-19 01:26:00,1.17381,1.17418,1.1737,1.1737,32000000.0
2007-09-19 01:27:00,1.1738,1.17395,1.17371,1.17371,18200000.0
2007-09-19 01:28:00,1.17375,1.17394,1.17352,1.17365,12800000.0
2007-09-19 01:29:00,1.17403,1.17403,1.17344,1.1739,11200000.0
2007-09-19 01:30:00,1.17372,1.17394,1.17347,1.17347,17200000.0
2007-09-19 01:31:00,1.17326,1.17354,1.17322,1.17354,17400000.0
2007-09-19 01:32:00,1.17374,1.17386,1.17352,1.17352,8800000.0
2007-09-19 01:33:00,1.17304,1.1739,1.17304,1.17363,16800000.0
2007-09-19 01:34:00,1.17306,1.17325,1.17294,1.17302,14000000.0
2007-09-19 01:35:00,1.17328,1.17371,1.173,1.17371,19600000.0
2007-09-19 01:36:00,1.1729,1.17333,1.1729,1.17333,10400000.0
2007-09-19 01:37:00,1.17339,1.17363,1.17339,1.17363,8800000.0
2007-09-19 01:38:00,1.17359,1.17403,1.17348,1.17348,22400000.0
2007-09-19 01:39:00,1.17358,1.17358,1.17325,1.17325,18000000.0
2007-09-19 01:40:00,1.17314,1.17349,1.17314,1.17341,12200000.0
2007-09-19 01:41:00,1.17378,1.17378,1.17292,1.17326,16200000.0
2007-09-19 01:42:00,1.17309,1.17377,1.17309,1.17377,32000000.0
2007-09-19 01:43:00,1.17336,1.17344,1.17303,1.17303,5200000.0
2007-09-19 01:44:00,1.17302,1.17316,1.17302,1.17312,12000000.0
2007-09-19 01:45:00,1.17303,1.17303,1.17289,1.17289,3200000.0
2007-09-19 01:46:00,1.17295,1.17304,1.17231,1.17266,15600000.0
2007-09-19 01:47:00,1.17295,1.17342,1.17272,1.17342,13200000.0
2007-09-19 01:49:00,1.17305,1.17326,1.17283,1.17283,16000000.0
2007-09-19 01:50:00,1.17311,1.17318,1.17298,1.17298,17400000.0
2007-09-19 01:51:00,1.17314,1.17349,1.17312,1.17312,8800000.0
2007-09-19 01:52:00,1.17332,1.17345,1.17324,1.17326,20600000.0
2007-09-19 01:53:00,1.17352,1.17352,1.17295,1.17343,14800000.0
2007-09-19 01:54:00,1.17338,1.17338,1.17322,1.17335,14000000.0
2007-09-19 01:55:00,1.17299,1.17299,1.17246,1.17247,18800000.0
2007-09-19 01:56:00,1.17267,1.17284,1.17261,1.17261,15800000.0
2007-09-19 01:57:00,1.17301,1.17301,1.17236,1.17244,10200000.0
2007-09-19 01:58:00,1.17287,1.17287,1.17232,1.17232,21800000.0
2007-09-19 01:59:00,1.17256,1.17271,1.17238,1.17264,12200000.0
2007-09-19 02:00:00,1.17252,1.17252,1.17203,1.17217,24800000.0
2007-09-19 02:01:00,1.17222,1.17257,1.17216,1.17252,16600000.0
2007-09-19 02:02:00,1.17242,1.17254,1.1723,1.1723,26400000.0
2007-09-19 02:03:00,1.17276,1.17283,1.17238,1.17263,12000000.0
2007-09-19 02:04:00,1.17305,1.17328,1.1724,1.17256,12600000.0
2007-09-19 02:05:00,1.1724,1.17255,1.17214,1.17247,11400000.0
2007-09-19 02:06:00,1.17263,1.17263,1.17227,1.17239,19600000.0
2007-09-19 02:07:00,1.17236,1.17274,1.17231,1.17253,13400000.0
2007-09-19 02:08:00,1.17233,1.17281,1.17224,1.17224,13200000.0
2007-09-19 02:09:00,1.17258,1.17285,1.17231,1.17259,11600000.0
2007-09-19 02:10:00,1.1724,1.17277,1.17237,1.17237,21400000.0
2007-09-19 02:11:00,1.17266,1.17277,1.17262,1.17268,15800000.0
2007-09-19 02:12:00,1.17272,1.17274,1.17265,1.17265,5800000.0
2007-09-19 02:13:00,1.17288,1.17305,1.17283,1.17305,19200000.0
2007-09-19 02:14:00,1.17286,1.17287,1.17251,1.17251,12800000.0
2007-09-19 02:15:00,1.1731,1.1732,1.173,1.1732,12600000.0
2007-09-19 02:16:00,1.17232,1.17258,1.17222,1.17237,12600000.0
2007-09-19 02:17:00,1.17214,1.17256,1.17214,1.17256,11000000.0
2007-09-19 02:18:00,1.17271,1.17271,1.17205,1.17219,18600000.0
2007-09-19 02:19:00,1.17203,1.17207,1.17185,1.17192,17400000.0
2007-09-19 02:20:00,1.17155,1.17206,1.1715,1.17185,13400000.0
2007-09-19 02:21:00,1.17185,1.17214,1.17162,1.17214,16600000.0
2007-09-19 02:22:00,1.17143,1.17171,1.17137,1.17167,17200000.0
2007-09-19 02:23:00,1.17198,1.17243,1.17189,1.17189,19200000.0
2007-09-19 02:24:00,1.1717,1.17202,1.17156,1.17189,13800000.0
2007-09-19 02:25:00,1.17174,1.17202,1.17164,1.17201,16200000.0
2007-09-19 02:26:00,1.17186,1.17216,1.1715,1.17171,18000000.0
2007-09-19 02:27:00,1.17166,1.17172,1.17131,1.17164,13800000.0
2007-09-19 02:28:00,1.17176,1.17204,1.17175,1.17204,29000000.0
2007-09-19 02:29:00,1.17159,1.17203,1.17125,1.17193,7400000.0
2007-09-19 02:30:00,1.17171,1.17206,1.17162,1.1719,15800000.0
2007-09-19 02:31:00,1.17191,1.17235,1.17191,1.17235,10000000.0
2007-09-19 02:32:00,1.17211,1.17211,1.17195,1.17206,7600000.0
2007-09-19 02:33:00,1.1721,1.17256,1.17169,1.17207,18200000.0
2007-09-19 02:34:00,1.17207,1.17261,1.17207,1.17261,18600000.0
2007-09-19 02:35:00,1.17236,1.17257,1.17223,1.17223,11000000.0
2007-09-19 02:36:00,1.17234,1.17245,1.17211,1.17211,22200000.0
2007-09-19 02:37:00,1.17216,1.17232,1.17186,1.17215,29000000.0
2007-09-19 02:38:00,1.17224,1.17269,1.17224,1.17248,6200000.0
2007-09-19 02:39:00,1.1722,1.17272,1.17217,1.17231,13200000.0
2007-09-19 02:40:00,1.17199,1.17261,1.17199,1.17214,21600000.0
2007-09-19 02:41:00,1.17206,1.17277,1.17206,1.17216,11400000.0
2007-09-19 02:42:00,1.17237,1.17255,1.17177,1.1722,7400000.0
2007-09-19 02:43:00,1.1729,1.173,1.1729,1.173,26600000.0
2007-09-19 02:44:00,1.17253,1.17283,1.17232,1.17249,26600000.0
2007-09-19 02:45:00,1.1724,1.17264,1.1721,1.1725,16200000.0
2007-09-19 02:46:00,1.17236,1.17283,1.17223,1.17283,11800000.0
2007-09-19 02:47:00,1.173,1.17342,1.1726,1.1726,11400000.0
2007-09-19 02:48:00,1.1732,1.1733,1.1731,1.17317,15800000.0
2007-09-19 02:49:00,1.17322,1.17322,1.17283,1.17289,18200000.0
2007-09-19 02:50:00,1.17307,1.17307,1.17259,1.17295,22000000.0
2007-09-19 02:51:00,1.17275,1.17297,1.17275,1.17278,10600000.0
2007-09-19 02:52:00,1.17306,1.17306,1.17253,1.17258,9800000.0
2007-09-19 02:53:00,1.17242,1.17344,1.17242,1.17342,16800000.0
2007-09-19 02:54:00,1.17375,1.17375,1.17302,1.17302,32000000.0
2007-09-19 02:55:00,1.17295,1.17317,1.17279,1.17304,16400000.0
2007-09-19 02:56:00,1.17325,1.17398,1.17325,1.17349,11400000.0
2007-09-19 02:57:00,1.17333,1.17366,1.17329,1.17351,16200000.0
2007-09-19 02:58:00,1.17372,1.17384,1.17337,1.17337,18600000.0
2007-09-19 02:59:00,1.17334,1.17365,1.17319,1.17319,12000000.0
2007-09-19 03:00:00,1.17296,1.17338,1.17289,1.17322,9400000.0
2007-09-19 03:01:00,1.17308,1.17349,1.1725,1.17265,23000000.0
2007-09-19 03:02:00,1.17313,1.17354,1.17309,1.17354,18600000.0
2007-09-19 03:03:00,1.17369,1.17413,1.17342,1.17392,14200000.0
2007-09-19 03:04:00,1.17373,1.17409,1.17358,1.17364,12400000.0
2007-09-19 03:05:00,1.1737,1.1737,1.17341,1.17341,17400000.0
2007-09-19 03:06:00,1.17343,1.1736,1.17302,1.17302,17000000.0
2007-09-19 03:07:00,1.17284,1.17321,1.17284,1.17295,14000000.0
2007-09-19 03:08:00,1.17298,1.17315,1.17281,1.17309,12000000.0
2007-09-19 03:09:00,1.17305,1.17341,1.17305,1.17341,3600000.0
2007-09-19 03:10:00,1.17306,1.1732,1.17274,1.17289,21000000.0
2007-09-19 03:11:00,1.17257,1.17305,1.17248,1.17305,17000000.0
2007-09-19 03:12:00,1.17282,1.17326,1.17282,1.17311,9600000.0
2007-09-19 03:13:00,1.17272,1.17294,1.17257,1.17257,14200000.0
2007-09-19 03:14:00,1.17298,1.17298,1.17268,1.17268,16400000.0
2007-09-19 03:15:00,1.17275,1.17278,1.1724,1.17254,18600000.0
2007-09-19 03:16:00,1.17241,1.17276,1.17241,1.17276,9800000.0
2007-09-19 03:17:00,1.173,1.173,1.173,1.173,17600000.0
2007-09-19 03:18:00,1.17273,1.17273,1.17243,1.17257,17600000.0
2007-09-19 03:19:00,1.17288,1.17322,1.17239,1.17239,11000000.0
2007-09-19 03:20:00,1.17247,1.17311,1.17234,1.17311,16000000.0
2007-09-19 03:21:00,1.17291,1.17315,1.17291,1.17301,13800000.0
2007-09-19 03:22:00,1.17311,1.17313,1.17279,1.17294,11000000.0
2007-09-19 03:23:00,1.17279,1.17295,1.17237,1.17295,21400000.0
2007-09-19 03:24:00,1.17315,1.17336,1.17254,1.17316,21800000.0
2007-09-19 03:25:00,1.17295,1.17295,1.1726,1.1726,5200000.0
2007-09-19 03:26:00,1.17237,1.17272,1.17224,1.17272,9800000.0
2007-09-19 03:27:00,1.17271,1.17312,1.17231,1.17231,11600000.0
2007-09-19 03:28:00,1.17217,1.17251,1.17217,1.17234,17800000.0
2007-09-19 03:29:00,1.17283,1.17283,1.17261,1.17266,10800000.0
2007-09-19 03:30:00,1.17234,1.17237,1.17187,1.17187,16800000.0
2007-09-19 03:31:00,1.17228,1.17254,1.17223,1.17243,18000000.0
2007-09-19 03:32:00,1.17219,1.17271,1.17219,1.17222,16200000.0
2007-09-19 03:33:00,1.17221,1.17249,1.17205,1.17223,13200000.0
2007-09-19 03:34:00,1.17175,1.1721,1.17175,1.17184,14600000.0
2007-09-19 03:35:00,1.17214,1.17269,1.17208,1.17219,31400000.0
2007-09-19 03:36:00,1.17232,1.17258,1.17228,1.17248,19000000.0
2007-09-19 03:38:00,1.17256,1.17256,1.1722,1.17238,16200000.0
2007-09-19 03:39:00,1.17225,1.17225,1.17185,1.17199,18400000.0
2007-09-19 03:40:00,1.17241,1.17253,1.17205,1.17228,11600000.0
2007-09-19 03:42:00,1.17213,1.17213,1.1715,1.17185,10600000.0
2007-09-19 03:43:00,1.17168,1.17168,1.17137,1.17139,4200000.0
2007-09-19 03:44:00,1.17102,1.1716,1.17102,1.17135,13800000.0
2007-09-19 03:45:00,1.1719,1.172,1.1718,1.1718,15000000.0
2007-09-19 03:46:00,1.17113,1.17161,1.17086,1.1709,15000000.0
2007-09-19 03:47:00,1.17078,1.17118,1.17068,1.17096,6800000.0
2007-09-19 03:48:00,1.17139,1.1719,1.17123,1.17156,21800000.0
2007-09-19 03:49:00,1.17059,1.17101,1.17059,1.1706,5600000.0
2007-09-19 03:50:00,1.17058,1.17098,1.17049,1.17049,18400000.0
2007-09-19 03:51:00,1.17098,1.17116,1.17082,1.17082,8400000.0
2007-09-19 03:52:00,1.17068,1.17112,1.17068,1.17097,16200000.0
2007-09-19 03:53:00,1.17105,1.17105,1.17022,1.17022,20200000.0
2007-09-19 03:54:00,1.16967,1.16993,1.16953,1.16953,8200000.0
2007-09-19 03:55:00,1.16943,1.16954,1.16943,1.16954,8600000.0
2007-09-19 03:56:00,1.16938,1.16938,1.16893,1.16907,25800000.0
2007-09-19 03:57:00,1.16889,1.16897,1.16844,1.16897,16400000.0
2007-09-19 03:58:00,1.16902,1.16925,1.16891,1.16925,7600000.0
2007-09-19 03:59:00,1.16908,1.16956,1.16873,1.16956,24600000.0
2007-09-19 04:00:00,1.16948,1.16948,1.16863,1.16863,12200000.0
2007-09-19 04:01:00,1.16861,1.16861,1.16774,1.16774,17400000.0
2007-09-19 04:02:00,1.16725,1.16779,1.16725,1.16779,8600000.0
2007-09-19 04:03:00,1.16775,1.16796,1.16767,1.16781,13600000.0
2007-09-19 04:04:00,1.16815,1.16837,1.16785,1.16811,20800000.0
2007-09-19 04:05:00,1.16848,1.16889,1.16815,1.16815,12400000.0
2007-09-19 04:06:00,1.16834,1.16839,1.16788,1.16801,10600000.0
2007-09-19 04:07:00,1.16814,1.16844,1.16802,1.16818,20400000.0
2007-09-19 04:08:00,1.16805,1.16829,1.16805,1.16819,7800000.0
2007-09-19 04:09:00,1.16842,1.16856,1.16836,1.16836,15200000.0
2007-09-19 04:10:00,1.16837,1.16883,1.16833,1.16879,13200000.0
2007-09-19 04:11:00,1.16835,1.16929,1.16835,1.16929,6400000.0
2007-09-19 04:12:00,1.16965,1.16988,1.16965,1.16988,9000000.0
2007-09-19 04:13:00,1.17016,1.17046,1.16967,1.16967,11200000.0
2007-09-19 04:14:00,1.16939,1.16998,1.16935,1.1698,28600000.0
2007-09-19 04:15:00,1.16999,1.17021,1.16974,1.16992,14200000.0
2007-09-19 04:16:00,1.16931,1.16978,1.16931,1.16945,16200000.0
2007-09-19 04:17:00,1.16977,1.16977,1.16938,1.16938,22400000.0
2007-09-19 04:18:00,1.1691,1.16963,1.16884,1.16963,20600000.0
2007-09-19 04:19:00,1.1698,1.16985,1.16923,1.16978,12200000.0
2007-09-19 04:20:00,1.16961,1.1699,1.16961,1.16974,10600000.0
2007-09-19 04:21:00,1.16962,1.17011,1.16962,1.17011,35600000.0
2007-09-19 04:22:00,1.16959,1.1699,1.16953,1.16963,14200000.0
2007-09-19 04:23:00,1.1694,1.16949,1.16912,1.16949,29200000.0
2007-09-19 04:24:00,1.16939,1.16987,1.16939,1.16987,3600000.0
2007-09-19 04:25:00,1.17003,1.17024,1.16965,1.17017,12800000.0
2007-09-19 04:26:00,1.16995,1.17051,1.16983,1.17007,30200000.0
2007-09-19 04:27:00,1.17031,1.17044,1.16987,1.17012,11000000.0
2007-09-19 04:28:00,1.17049,1.17061,1.17023,1.17023,13800000.0
2007-09-19 04:29:00,1.17044,1.17044,1.17037,1.17037,3200000.0
2007-09-19 04:30:00,1.17032,1.17047,1.17028,1.17047,11200000.0
2007-09-19 04:31:00,1.17056,1.17056,1.1701,1.17023,10000000.0
2007-09-19 04:32:00,1.17005,1.17065,1.1698,1.1698,8000000.0
2007-09-19 04:33:00,1.1702,1.1702,1.1701,1.1701,17600000.0
2007-09-19 04:34:00,1.16958,1.16965,1.16936,1.16951,17600000.0
2007-09-19 04:35:00,1.16891,1.16975,1.16891,1.16954,5800000.0
2007-09-19 04:36:00,1.16989,1.17024,1.16983,1.17013,21000000.0
2007-09-19 04:37:00,1.16984,1.17015,1.16983,1.16993,29000000.0
2007-09-19 04:38:00,1.16993,1.17003,1.16978,1.17003,16200000.0
2007-09-19 04:39:00,1.17009,1.17009,1.16956,1.16985,12400000.0
2007-09-19 04:40:00,1.16974,1.16989,1.16948,1.16959,9800000.0
2007-09-19 04:41:00,1.16965,1.1701,1.16965,1.16986,16400000.0
2007-09-19 04:42:00,1.16991,1.17025,1.16947,1.16947,18600000.0
2007-09-19 04:43:00,1.16965,1.16987,1.1695,1.16987,19400000.0
2007-09-19 04:44:00,1.1697,1.17004,1.16919,1.16968,16600000.0
2007-09-19 04:45:00,1.17,1.1701,1.17,1.1701,9600000.0
2007-09-19 04:46:00,1.16962,1.16979,1.16905,1.16945,9600000.0
2007-09-19 04:47:00,1.16948,1.16996,1.16939,1.16939,15000000.0
2007-09-19 04:48:00,1.16975,1.17039,1.16975,1.17018,13600000.0
2007-09-19 04:49:00,1.17001,1.17025,1.16982,1.17004,19200000.0
2007-09-19 04:50:00,1.16991,1.17006,1.1698,1.1698,9200000.0
2007-09-19 04:51:00,1.16967,1.16967,1.16902,1.16902,10200000.0
2007-09-19 04:52:00,1.16923,1.16923,1.16871,1.16871,18600000.0
2007-09-19 04:53:00,1.16875,1.16875,1.16851,1.16851,8000000.0
2007-09-19 04:54:00,1.1682,1.1689,1.1682,1.16853,31600000.0
2007-09-19 04:55:00,1.16861,1.16881,1.16846,1.16863,7600000.0
2007-09-19 04:56:00,1.16891,1.16909,1.16879,1.169,12200000.0
2007-09-19 04:57:00,1.16863,1.16899,1.16863,1.16882,12600000.0
2007-09-19 04:58:00,1.16847,1.16851,1.16829,1.16851,11000000.0
2007-09-19 04:59:00,1.16857,1.16886,1.16825,1.16855,14000000.0
2007-09-19 05:00:00,1.16818,1.16877,1.16818,1.16852,14000000.0
2007-09-19 05:01:00,1.16911,1.16911,1.16808,1.16848,16800000.0
2007-09-19 05:02:00,1.16806,1.16862,1.16806,1.16828,18600000.0
2007-09-19 05:03:00,1.1686,1.16873,1.1684,1.16856,12800000.0
2007-09-19 05:04:00,1.16832,1.16861,1.16818,1.1686,13000000.0
2007-09-19 05:05:00,1.1694,1.1694,1.1692,1.1692,18000000.0
2007-09-19 05:06:00,1.16903,1.16917,1.16863,1.16913,18000000.0
2007-09-19 05:07:00,1.16912,1.16912,1.16894,1.16894,4000000.0
2007-09-19 05:08:00,1.16912,1.16921,1.16874,1.16913,18800000.0
2007-09-19 05:09:00,1.1695,1.1696,1.1695,1.1696,21000000.0
2007-09-19 05:10:00,1.16918,1.16949,1.16914,1.16949,21000000.0
2007-09-19 05:11:00,1.16893,1.1693,1.16889,1.1693,19600000.0
2007-09-19 05:12:00,1.16911,1.16911,1.16881,1.16881,6000000.0
2007-09-19 05:13:00,1.16868,1.16975,1.1684,1.16975,10000000.0
2007-09-19 05:14:00,1.16937,1.1696,1.16933,1.1694,19400000.0
2007-09-19 05:15:00,1.16942,1.17005,1.16939,1.16946,32600000.0
2007-09-19 05:16:00,1.16958,1.1697,1.1694,1.16949,18800000.0
2007-09-19 05:17:00,1.16938,1.16947,1.16898,1.16926,18200000.0
2007-09-19 05:18:00,1.1696,1.1696,1.16912,1.16922,25200000.0
2007-09-19 05:19:00,1.16943,1.16965,1.16892,1.16909,23200000.0
2007-09-19 05:20:00,1.16903,1.16926,1.16882,1.16903,16400000.0
2007-09-19 05:21:00,1.16874,1.16874,1.16823,1.1686,11600000.0
2007-09-19 05:22:00,1.16856,1.16877,1.16856,1.16877,9800000.0
2007-09-19 05:23:00,1.16868,1.16881,1.16839,1.16839,9000000.0
2007-09-19 05:24:00,1.16849,1.16875,1.16819,1.16875,17400000.0
2007-09-19 05:25:00,1.1692,1.1694,1.169,1.1694,9200000.0
2007-09-19 05:26:00,1.1687,1.16872,1.16847,1.16847,9200000.0
2007-09-19 05:27:00,1.16917,1.16917,1.16843,1.16843,23400000.0
2007-09-19 05:28:00,1.16924,1.16924,1.16862,1.16862,10600000.0
2007-09-19 05:29:00,1.16873,1.16892,1.16867,1.16879,6600000.0
2007-09-19 05:30:00,1.16934,1.16934,1.16889,1.16895,15000000.0
2007-09-19 05:31:00,1.16905,1.16918,1.16895,1.16895,16800000.0
2007-09-19 05:32:00,1.1693,1.1693,1.1693,1.1693,12400000.0
2007-09-19 05:33:00,1.16875,1.16905,1.16867,1.16887,12400000.0
2007-09-19 05:34:00,1.16914,1.16937,1.16911,1.16937,16200000.0
2007-09-19 05:35:00,1.16888,1.16926,1.16888,1.169,11400000.0
2007-09-19 05:36:00,1.16879,1.16892,1.16859,1.16886,12200000.0
2007-09-19 05:37:00,1.16883,1.16883,1.16863,1.16869,8400000.0
2007-09-19 05:38:00,1.16876,1.16904,1.16865,1.1687,13400000.0
2007-09-19 05:39:00,1.16874,1.16895,1.16854,1.16875,17400000.0
2007-09-19 05:40:00,1.16885,1.1689,1.16852,1.16852,9400000.0
2007-09-19 05:41:00,1.1683,1.1683,1.16781,1.16797,34800000.0
2007-09-19 05:42:00,1.168,1.16825,1.16787,1.16816,27200000.0
2007-09-19 05:43:00,1.16832,1.16859,1.16813,1.16859,10200000.0
2007-09-19 05:44:00,1.169,1.169,1.1689,1.1689,6800000.0
2007-09-19 05:45:00,1.16843,1.16858,1.16834,1.16858,6800000.0
2007-09-19 05:46:00,1.16842,1.16856,1.1684,1.16856,8600000.0
2007-09-19 05:48:00,1.16819,1.16856,1.16814,1.16842,9400000.0
2007-09-19 05:49:00,1.16818,1.16892,1.16818,1.16851,20000000.0
2007-09-19 05:51:00,1.16853,1.16888,1.16853,1.16884,18400000.0
2007-09-19 05:52:00,1.16875,1.16896,1.16875,1.16879,8200000.0
2007-09-19 05:53:00,1.1692,1.1692,1.16866,1.16866,2600000.0
2007-09-19 05:54:00,1.16869,1.16912,1.16847,1.16912,16000000.0
2007-09-19 05:55:00,1.16857,1.16857,1.16829,1.16837,14600000.0
2007-09-19 05:56:00,1.16872,1.16872,1.16862,1.16862,4000000.0
2007-09-19 05:57:00,1.16896,1.16896,1.16845,1.16875,12800000.0
2007-09-19 05:58:00,1.16874,1.16874,1.16848,1.16865,16600000.0
2007-09-19 05:59:00,1.16848,1.16888,1.16812,1.16888,18400000.0
2007-09-19 06:00:00,1.16862,1.16862,1.16854,1.16857,9800000.0
2007-09-19 06:01:00,1.16843,1.16866,1.16831,1.16858,17200000.0
2007-09-19 06:02:00,1.16786,1.16827,1.16754,1.16811,22000000.0
2007-09-19 06:03:00,1.16785,1.1683,1.16781,1.16781,13400000.0
2007-09-19 06:04:00,1.16754,1.16778,1.16754,1.16772,11000000.0
2007-09-19 06:05:00,1.16756,1.16792,1.1674,1.16766,9400000.0
2007-09-19 06:06:00,1.16768,1.16833,1.16764,1.16797,15800000.0
2007-09-19 06:07:00,1.1673,1.1676,1.1673,1.16746,9800000.0
2007-09-19 06:08:00,1.16742,1.16742,1.16704,1.16704,10800000.0
2007-09-19 06:09:00,1.16717,1.1674,1.1668,1.16697,13000000.0
2007-09-19 06:10:00,1.16701,1.1676,1.16701,1.16723,16400000.0
2007-09-19 06:11:00,1.16679,1.16701,1.16672,1.16676,11000000.0
2007-09-19 06:12:00,1.16695,1.16695,1.16658,1.16658,16800000.0
2007-09-19 06:13:00,1.16658,1.16658,1.16567,1.16573,20600000.0
2007-09-19 06:14:00,1.16563,1.16563,1.16467,1.1647,28000000.0
2007-09-19 06:15:00,1.16508,1.16548,1.16508,1.16539,9000000.0
2007-09-19 06:16:00,1.16523,1.16562,1.165,1.16507,14800000.0
2007-09-19 06:17:00,1.16473,1.16498,1.16473,1.16498,17600000.0
2007-09-19 06:18:00,1.16465,1.16517,1.16465,1.16486,12800000.0
2007-09-19 06:19:00,1.16468,1.16498,1.16426,1.1644,7400000.0
2007-09-19 06:20:00,1.16469,1.16475,1.16461,1.16461,7400000.0
2007-09-19 06:21:00,1.16464,1.16476,1.16439,1.16447,19200000.0
2007-09-19 06:22:00,1.16458,1.16484,1.16423,1.16484,12600000.0
2007-09-19 06:23:00,1.16472,1.16472,1.1643,1.16452,24400000.0
2007-09-19 06:24:00,1.16413,1.16439,1.16401,1.16401,10400000.0
2007-09-19 06:25:00,1.16418,1.1646,1.16403,1.16457,10600000.0
2007-09-19 06:26:00,1.16431,1.16454,1.16431,1.16439,13000000.0
2007-09-19 06:27:00,1.16484,1.16485,1.16435,1.16478,12400000.0
2007-09-19 06:28:00,1.16501,1.16535,1.16478,1.1649,17400000.0
2007-09-19 06:29:00,1.16469,1.16493,1.1646,1.16493,9400000.0
2007-09-19 06:30:00,1.16483,1.16494,1.16474,1.16484,11200000.0
2007-09-19 06:31:00,1.16508,1.1651,1.16489,1.16493,28600000.0
2007-09-19 06:32:00,1.16482,1.16519,1.16482,1.16487,19200000.0
2007-09-19 06:33:00,1.16484,1.16511,1.16449,1.16511,11600000.0
2007-09-19 06:34:00,1.16503,1.16503,1.16458,1.16471,13000000.0
2007-09-19 06:35:00,1.16465,1.16488,1.1645,1.16479,8800000.0
2007-09-19 06:36:00,1.16496,1.16496,1.16465,1.16471,7200000.0
2007-09-19 06:37:00,1.16485,1.16501,1.16466,1.16492,9000000.0
2007-09-19 06:38:00,1.16466,1.16466,1.1643,1.16441,8400000.0
2007-09-19 06:39:00,1.16428,1.16486,1.16428,1.16486,38000000.0
2007-09-19 06:40:00,1.1652,1.1652,1.1651,1.1652,12600000.0
2007-09-19 06:41:00,1.16441,1.16473,1.1642,1.1642,12600000.0
2007-09-19 06:42:00,1.16434,1.16434,1.16394,1.16406,16800000.0
2007-09-19 06:43:00,1.16378,1.16418,1.16378,1.16379,10800000.0
2007-09-19 06:44:00,1.16372,1.16413,1.16352,1.16377,27800000.0
2007-09-19 06:45:00,1.16383,1.16411,1.1637,1.16411,13400000.0
2007-09-19 06:46:00,1.16414,1.16451,1.16377,1.16379,10200000.0
2007-09-19 06:47:00,1.16391,1.16421,1.16391,1.16398,12400000.0
2007-09-19 06:48:00,1.16412,1.16421,1.16392,1.16394,18000000.0
2007-09-19 06:49:00,1.16386,1.16417,1.16356,1.16364,9800000.0
2007-09-19 06:50:00,1.16386,1.16414,1.16386,1.16414,4200000.0
2007-09-19 06:51:00,1.16426,1.16426,1.16384,1.16384,5600000.0
2007-09-19 06:52:00,1.16437,1.16437,1.16357,1.16383,8000000.0
2007-09-19 06:53:00,1.16454,1.16481,1.16454,1.16481,16800000.0
2007-09-19 06:54:00,1.16438,1.16462,1.16408,1.16462,11600000.0
2007-09-19 06:55:00,1.16418,1.16471,1.16418,1.16446,16200000.0
2007-09-19 06:56:00,1.16478,1.16522,1.16466,1.16522,9200000.0
2007-09-19 06:57:00,1.16491,1.16522,1.1649,1.16491,12200000.0
2007-09-19 06:58:00,1.16513,1.16538,1.16506,1.16518,11000000.0
2007-09-19 06:59:00,1.16503,1.16516,1.16455,1.16516,10800000.0
2007-09-19 07:00:00,1.16538,1.16545,1.16499,1.16525,17000000.0
2007-09-19 07:01:00,1.16531,1.16545,1.16491,1.1651,15400000.0
2007-09-19 07:02:00,1.16485,1.16517,1.16432,1.16432,15600000.0
2007-09-19 07:03:00,1.16424,1.16464,1.16424,1.16464,13800000.0
2007-09-19 07:04:00,1.16428,1.1646,1.16428,1.1644,12200000.0
2007-09-19 07:05:00,1.16443,1.16464,1.16407,1.16416,10000000.0
2007-09-19 07:06:00,1.16415,1.16484,1.16403,1.16433,11000000.0
2007-09-19 07:07:00,1.16404,1.16424,1.16386,1.1642,19800000.0
2007-09-19 07:08:00,1.16332,1.16423,1.16332,1.16378,16400000.0
2007-09-19 07:09:00,1.16471,1.16475,1.16408,1.16475,23200000.0
2007-09-19 07:10:00,1.16398,1.16398,1.16387,1.16387,2600000.0
2007-09-19 07:11:00,1.16392,1.16443,1.16379,1.16443,9800000.0
2007-09-19 07:12:00,1.16386,1.1642,1.16357,1.1642,16000000.0
2007-09-19 07:13:00,1.1648,1.165,1.1647,1.1648,9200000.0
2007-09-19 07:14:00,1.16391,1.16416,1.16373,1.16373,9200000.0
2007-09-19 07:15:00,1.16411,1.16411,1.16389,1.16392,18800000.0
2007-09-19 07:16:00,1.16414,1.16453,1.16413,1.16432,8400000.0
2007-09-19 07:17:00,1.16428,1.16477,1.16417,1.16477,17200000.0
2007-09-19 07:18:00,1.16448,1.16448,1.1641,1.16411,8000000.0
2007-09-19 07:19:00,1.16394,1.16455,1.16393,1.16393,18000000.0
2007-09-19 07:20:00,1.1638,1.1638,1.16341,1.16367,18200000.0
2007-09-19 07:21:00,1.16376,1.16384,1.16353,1.16371,20800000.0
2007-09-19 07:22:00,1.1638,1.16402,1.16362,1.16371,9400000.0
2007-09-19 07:23:00,1.16389,1.16409,1.16381,1.16395,11800000.0
2007-09-19 07:24:00,1.16397,1.16397,1.16352,1.16352,19600000.0
2007-09-19 07:25:00,1.16374,1.16383,1.16358,1.16377,17800000.0
2007-09-19 07:26:00,1.16406,1.16406,1.16374,1.16374,8200000.0
2007-09-19 07:27:00,1.16375,1.16425,1.16356,1.16425,20800000.0
2007-09-19 07:28:00,1.16393,1.16393,1.16356,1.16383,12600000.0
2007-09-19 07:29:00,1.16382,1.16382,1.16362,1.16363,4800000.0
2007-09-19 07:30:00,1.16375,1.16384,1.16344,1.16384,18400000.0
2007-09-19 07:31:00,1.16332,1.16375,1.16332,1.16344,14000000.0
2007-09-19 07:32:00,1.16345,1.16432,1.16345,1.16391,11800000.0
2007-09-19 07:33:00,1.16379,1.16437,1.16379,1.1643,18800000.0
2007-09-19 07:34:00,1.1644,1.1644,1.16383,1.16401,17600000.0
2007-09-19 07:35:00,1.16427,1.16427,1.16364,1.16416,14600000.0
2007-09-19 07:36:00,1.16388,1.1646,1.16388,1.16404,6800000.0
2007-09-19 07:37:00,1.16406,1.16463,1.16396,1.16463,14400000.0
2007-09-19 07:38:00,1.16481,1.16501,1.16456,1.16467,28600000.0
2007-09-19 07:39:00,1.16478,1.16572,1.16478,1.16572,18800000.0
2007-09-19 07:40:00,1.16524,1.16541,1.16516,1.16516,18600000.0
2007-09-19 07:41:00,1.16559,1.16581,1.16556,1.16566,17600000.0
2007-09-19 07:42:00,1.16589,1.16609,1.16528,1.16561,33200000.0
2007-09-19 07:43:00,1.16515,1.16567,1.16515,1.16517,19800000.0
2007-09-19 07:44:00,1.16519,1.16521,1.16482,1.16496,9400000.0
2007-09-19 07:45:00,1.16493,1.16513,1.16477,1.16482,13800000.0
2007-09-19 07:46:00,1.1647,1.16534,1.1647,1.16513,13200000.0
2007-09-19 07:47:00,1.16503,1.1656,1.16484,1.1656,11600000.0
2007-09-19 07:48:00,1.1654,1.16545,1.16514,1.16526,28000000.0
2007-09-19 07:49:00,1.1658,1.1658,1.1656,1.1657,24000000.0
2007-09-19 07:50:00,1.16534,1.16592,1.16501,1.16592,24000000.0
2007-09-19 07:51:00,1.16593,1.16616,1.16589,1.16608,12600000.0
2007-09-19 07:52:00,1.1659,1.16623,1.1659,1.1659,17400000.0
2007-09-19 07:53:00,1.16601,1.16616,1.16577,1.16614,39000000.0
2007-09-19 07:54:00,1.1664,1.16672,1.16629,1.16672,6200000.0
2007-09-19 07:55:00,1.16628,1.16651,1.16614,1.16651,34200000.0
2007-09-19 07:56:00,1.16622,1.16622,1.16559,1.16605,13200000.0
2007-09-19 07:57:00,1.16599,1.16651,1.16598,1.16631,10400000.0
2007-09-19 07:58:00,1.1666,1.16682,1.16628,1.16628,25200000.0
2007-09-19 07:59:00,1.16698,1.16698,1.16623,1.16657,18800000.0
2007-09-19 08:00:00,1.16646,1.16678,1.16643,1.16643,9200000.0
2007-09-19 08:01:00,1.16727,1.16771,1.16727,1.1673,9200000.0
2007-09-19 08:02:00,1.16728,1.16777,1.16725,1.16725,14400000.0
2007-09-19 08:03:00,1.16719,1.1673,1.16692,1.16697,12200000.0
2007-09-19 08:04:00,1.16698,1.1674,1.16676,1.1674,16000000.0
2007-09-19 08:05:00,1.16701,1.16701,1.16646,1.16646,17800000.0
2007-09-19 08:06:00,1.16682,1.16711,1.16657,1.16657,12000000.0
2007-09-19 08:07:00,1.16653,1.16666,1.16638,1.1666,17800000.0
2007-09-19 08:08:00,1.16619,1.16672,1.16587,1.16608,15400000.0
2007-09-19 08:09:00,1.16626,1.16648,1.16608,1.16633,17800000.0
2007-09-19 08:10:00,1.16617,1.16655,1.16589,1.16608,9000000.0
2007-09-19 08:11:00,1.16602,1.16602,1.16567,1.16567,14400000.0
2007-09-19 08:12:00,1.16577,1.16601,1.16577,1.1659,14200000.0
2007-09-19 08:13:00,1.16616,1.1667,1.16616,1.16624,21000000.0
2007-09-19 08:14:00,1.16638,1.16668,1.16618,1.16634,11200000.0
2007-09-19 08:15:00,1.1665,1.16674,1.16644,1.16665,19400000.0
2007-09-19 08:16:00,1.16655,1.16707,1.1664,1.16673,14400000.0
2007-09-19 08:17:00,1.16681,1.16681,1.16618,1.16636,18800000.0
2007-09-19 08:18:00,1.16639,1.16683,1.16639,1.16683,9000000.0
2007-09-19 08:19:00,1.16702,1.16749,1.1668,1.16682,21200000.0
2007-09-19 08:20:00,1.16696,1.16708,1.16668,1.16699,11600000.0
2007-09-19 08:21:00,1.16653,1.16714,1.16653,1.16685,6200000.0
2007-09-19 08:22:00,1.16724,1.16724,1.16688,1.16717,16800000.0
2007-09-19 08:23:00,1.16683,1.16709,1.1668,1.16709,18600000.0
2007-09-19 08:24:00,1.16685,1.1672,1.16662,1.16662,29000000.0
2007-09-19 08:25:00,1.16645,1.16684,1.16638,1.16684,25800000.0
2007-09-19 08:26:00,1.1669,1.16716,1.16654,1.16692,11400000.0
2007-09-19 08:27:00,1.16684,1.16705,1.16673,1.16694,18200000.0
2007-09-19 08:28:00,1.16662,1.16676,1.16636,1.16636,28600000.0
2007-09-19 08:29:00,1.16666,1.16724,1.16615,1.16724,23000000.0
2007-09-19 08:30:00,1.16672,1.16724,1.16652,1.16692,24400000.0
2007-09-19 08:31:00,1.16729,1.16729,1.16674,1.16674,14200000.0
2007-09-19 08:32:00,1.16632,1.1667,1.16627,1.1667,18600000.0
2007-09-19 08:33:00,1.16612,1.16639,1.16598,1.16615,22000000.0
2007-09-19 08:34:00,1.16625,1.16668,1.16601,1.16668,30000000.0
2007-09-19 08:35:00,1.16624,1.16638,1.16615,1.16638,20800000.0
2007-09-19 08:36:00,1.167,1.1671,1.1668,1.1669,17400000.0
2007-09-19 08:37:00,1.1665,1.16652,1.16612,1.16626,17400000.0
2007-09-19 08:38:00,1.1663,1.16652,1.16616,1.1664,14000000.0
2007-09-19 08:39:00,1.1664,1.16661,1.16572,1.16572,26400000.0
2007-09-19 08:40:00,1.16605,1.16645,1.16581,1.16645,9400000.0
2007-09-19 08:41:00,1.16626,1.16626,1.1659,1.166,22800000.0
2007-09-19 08:42:00,1.16603,1.16659,1.16603,1.16624,26400000.0
2007-09-19 08:43:00,1.16639,1.16672,1.16639,1.16656,22200000.0
2007-09-19 08:44:00,1.1665,1.1665,1.16621,1.16648,7400000.0
2007-09-19 08:45:00,1.16651,1.16674,1.16623,1.16674,11800000.0
2007-09-19 08:46:00,1.16626,1.16636,1.16597,1.16597,11400000.0
2007-09-19 08:47:00,1.16593,1.16649,1.16589,1.16606,27200000.0
2007-09-19 08:48:00,1.1663,1.16655,1.16608,1.16655,9200000.0
2007-09-19 08:49:00,1.16623,1.16651,1.16623,1.16651,6400000.0
2007-09-19 08:50:00,1.16665,1.16699,1.16665,1.16675,8000000.0
2007-09-19 08:51:00,1.16638,1.16638,1.16613,1.1662,13800000.0
2007-09-19 08:52:00,1.16569,1.16579,1.16518,1.16573,10600000.0
2007-09-19 08:53:00,1.1648,1.16523,1.16464,1.1648,21400000.0
2007-09-19 08:54:00,1.16524,1.16541,1.16494,1.16524,20800000.0
2007-09-19 08:55:00,1.1653,1.1653,1.16481,1.16481,10600000.0
2007-09-19 08:56:00,1.16496,1.16496,1.16441,1.16474,25600000.0
2007-09-19 08:57:00,1.16456,1.16479,1.16456,1.16479,4000000.0
2007-09-19 08:58:00,1.16492,1.16498,1.16455,1.16498,24800000.0
2007-09-19 08:59:00,1.16471,1.16519,1.16429,1.16429,14400000.0
2007-09-19 09:00:00,1.16435,1.16505,1.16435,1.16505,8200000.0
2007-09-19 09:01:00,1.16517,1.16547,1.16496,1.1653,14600000.0
2007-09-19 09:02:00,1.16468,1.16508,1.16468,1.16503,5800000.0
2007-09-19 09:03:00,1.16518,1.16553,1.1651,1.16516,10600000.0
2007-09-19 09:04:00,1.16518,1.1654,1.16486,1.1654,30800000.0
2007-09-19 09:05:00,1.16541,1.16586,1.16541,1.16562,8800000.0
2007-09-19 09:06:00,1.16577,1.16626,1.16577,1.16623,3600000.0
2007-09-19 09:07:00,1.16612,1.16678,1.16589,1.16678,26600000.0
2007-09-19 09:08:00,1.16646,1.1669,1.1662,1.1665,16600000.0
2007-09-19 09:09:00,1.16632,1.16651,1.16632,1.16634,25000000.0
2007-09-19 09:10:00,1.16664,1.16667,1.16618,1.16645,15000000.0
2007-09-19 09:11:00,1.16642,1.16691,1.16642,1.16654,12600000.0
2007-09-19 09:12:00,1.16639,1.16639,1.16603,1.16622,12400000.0
2007-09-19 09:13:00,1.16649,1.16678,1.16649,1.16666,12200000.0
2007-09-19 09:14:00,1.16683,1.16692,1.16663,1.16687,11600000.0
2007-09-19 09:15:00,1.16669,1.16679,1.16656,1.16664,17000000.0
2007-09-19 09:16:00,1.16655,1.16702,1.16655,1.16702,13600000.0
2007-09-19 09:17:00,1.16662,1.1671,1.16637,1.1671,11600000.0
2007-09-19 09:18:00,1.16646,1.16667,1.16627,1.16637,20200000.0
2007-09-19 09:19:00,1.16628,1.16634,1.16593,1.16627,15200000.0
2007-09-19 09:20:00,1.16653,1.1669,1.16618,1.16623,10000000.0
2007-09-19 09:21:00,1.1666,1.16679,1.16642,1.16665,16200000.0
2007-09-19 09:22:00,1.16669,1.16708,1.16651,1.16667,24400000.0
2007-09-19 09:23:00,1.16691,1.16724,1.16688,1.16696,16600000.0
2007-09-19 09:24:00,1.16688,1.16703,1.16666,1.16673,13000000.0
2007-09-19 09:25:00,1.16643,1.16643,1.16622,1.16622,11600000.0
2007-09-19 09:26:00,1.1663,1.1663,1.16597,1.16597,11400000.0
2007-09-19 09:27:00,1.16632,1.16659,1.16632,1.16645,13400000.0
2007-09-19 09:28:00,1.16652,1.16701,1.16618,1.1663,13200000.0
2007-09-19 09:29:00,1.16606,1.16649,1.16606,1.16619,15800000.0
2007-09-19 09:30:00,1.16609,1.16609,1.16575,1.16575,9600000.0
2007-09-19 09:31:00,1.16554,1.16613,1.16554,1.16613,10000000.0
2007-09-19 09:32:00,1.16539,1.16574,1.16539,1.16553,11600000.0
2007-09-19 09:33:00,1.16521,1.16541,1.16503,1.16503,25400000.0
2007-09-19 09:34:00,1.16578,1.16578,1.16505,1.16538,12800000.0
2007-09-19 09:35:00,1.16547,1.16547,1.16473,1.16473,30200000.0
2007-09-19 09:36:00,1.16499,1.16542,1.16477,1.16494,10400000.0
2007-09-19 09:37:00,1.16506,1.16521,1.16496,1.16499,10400000.0
2007-09-19 09:38:00,1.16497,1.16533,1.16486,1.16533,16200000.0
2007-09-19 09:39:00,1.16513,1.1652,1.16483,1.16486,19200000.0
2007-09-19 09:40:00,1.16496,1.16541,1.16496,1.16512,23200000.0
2007-09-19 09:41:00,1.16539,1.16545,1.16506,1.1652,17200000.0
2007-09-19 09:42:00,1.16477,1.16571,1.16477,1.16506,24000000.0
2007-09-19 09:43:00,1.16507,1.16545,1.165,1.16536,17200000.0
2007-09-19 09:44:00,1.16568,1.16593,1.16548,1.16593,12200000.0
2007-09-19 09:45:00,1.16547,1.16586,1.16547,1.16586,10000000.0
2007-09-19 09:46:00,1.16589,1.16623,1.16561,1.16572,23000000.0
2007-09-19 09:47:00,1.16591,1.16591,1.16544,1.16584,7800000.0
2007-09-19 09:48:00,1.16617,1.16617,1.1655,1.16559,15400000.0
2007-09-19 09:49:00,1.16576,1.16594,1.16559,1.16581,13000000.0
2007-09-19 09:50:00,1.16552,1.16602,1.16547,1.16556,11200000.0
2007-09-19 09:51:00,1.16577,1.16577,1.16537,1.16537,17200000.0
2007-09-19 09:52:00,1.16554,1.16598,1.1654,1.16598,20400000.0
2007-09-19 09:53:00,1.16568,1.16568,1.16497,1.16515,14000000.0
2007-09-19 09:54:00,1.1647,1.16558,1.1647,1.16558,16000000.0
2007-09-19 09:55:00,1.16531,1.16531,1.16489,1.16489,29600000.0
2007-09-19 09:56:00,1.16538,1.16551,1.16532,1.16551,23800000.0
2007-09-19 09:57:00,1.1662,1.1664,1.166,1.166,16000000.0
2007-09-19 09:58:00,1.16551,1.1657,1.1654,1.1655,16000000.0
2007-09-19 09:59:00,1.16535,1.16553,1.16518,1.16553,15000000.0
2007-09-19 10:00:00,1.1655,1.1655,1.16454,1.16501,16600000.0
2007-09-19 10:01:00,1.16492,1.16492,1.16446,1.16472,20600000.0
2007-09-19 10:02:00,1.16528,1.16528,1.16456,1.16495,13800000.0
2007-09-19 10:03:00,1.16466,1.16534,1.16464,1.16492,25400000.0
2007-09-19 10:04:00,1.16484,1.16541,1.16484,1.16509,10400000.0
2007-09-19 10:05:00,1.16506,1.16514,1.16476,1.16507,10600000.0
2007-09-19 10:06:00,1.16531,1.16557,1.16483,1.16516,15800000.0
2007-09-19 10:07:00,1.16507,1.1653,1.16485,1.16501,19000000.0
2007-09-19 10:08:00,1.16516,1.16529,1.16491,1.16512,8400000.0
2007-09-19 10:09:00,1.16456,1.16494,1.16456,1.16465,12200000.0
2007-09-19 10:10:00,1.16532,1.16551,1.165,1.16551,19400000.0
2007-09-19 10:11:00,1.16492,1.16519,1.16483,1.16483,10000000.0
2007-09-19 10:12:00,1.16504,1.16504,1.16465,1.16465,10400000.0
2007-09-19 10:13:00,1.16521,1.16547,1.16496,1.16524,24800000.0
2007-09-19 10:14:00,1.16509,1.16552,1.1648,1.16505,16000000.0
2007-09-19 10:15:00,1.16466,1.16483,1.16421,1.16483,18800000.0
2007-09-19 10:16:00,1.16422,1.16451,1.16418,1.16432,15400000.0
2007-09-19 10:17:00,1.16409,1.16448,1.16409,1.16414,11600000.0
2007-09-19 10:18:00,1.16434,1.16441,1.1639,1.16415,14200000.0
2007-09-19 10:19:00,1.1641,1.16439,1.16406,1.16406,12800000.0
2007-09-19 10:20:00,1.16401,1.16458,1.16392,1.16458,11000000.0
2007-09-19 10:21:00,1.16422,1.16461,1.16404,1.16408,23200000.0
2007-09-19 10:22:00,1.16375,1.1642,1.16375,1.1642,10800000.0
2007-09-19 10:23:00,1.16358,1.16416,1.16358,1.164,16400000.0
2007-09-19 10:24:00,1.16382,1.16439,1.16375,1.16399,24200000.0
2007-09-19 10:25:00,1.16407,1.16423,1.16363,1.16383,16800000.0
2007-09-19 10:26:00,1.16433,1.16435,1.16402,1.16402,20800000.0
2007-09-19 10:27:00,1.1647,1.1648,1.16397,1.16438,21800000.0
2007-09-19 10:28:00,1.16435,1.16471,1.16419,1.16419,23200000.0
2007-09-19 10:29:00,1.16429,1.16486,1.16419,1.16445,13000000.0
2007-09-19 10:30:00,1.16463,1.1647,1.16422,1.16461,33000000.0
2007-09-19 10:31:00,1.16442,1.16442,1.1641,1.16433,10200000.0
2007-09-19 10:32:00,1.16419,1.16444,1.16394,1.16401,16600000.0
2007-09-19 10:33:00,1.1638,1.16448,1.1638,1.16409,25000000.0
2007-09-19 10:34:00,1.16401,1.16467,1.16401,1.16445,22800000.0
2007-09-19 10:35:00,1.1648,1.1651,1.1648,1.1651,10000000.0
2007-09-19 10:36:00,1.16444,1.16467,1.16428,1.16461,10000000.0
2007-09-19 10:37:00,1.1644,1.16485,1.1644,1.16465,10400000.0
2007-09-19 10:38:00,1.16486,1.16498,1.16458,1.16488,12400000.0
2007-09-19 10:39:00,1.16498,1.16529,1.16475,1.16475,13800000.0
2007-09-19 10:40:00,1.16511,1.16542,1.16484,1.16484,26000000.0
2007-09-19 10:41:00,1.16468,1.16526,1.16468,1.16489,18200000.0
2007-09-19 10:42:00,1.16488,1.16531,1.16488,1.16511,14400000.0
2007-09-19 10:43:00,1.16482,1.16535,1.16473,1.16488,16000000.0
2007-09-19 10:44:00,1.16504,1.16505,1.16482,1.16505,16200000.0
2007-09-19 10:45:00,1.16495,1.16499,1.16468,1.1649,14800000.0
2007-09-19 10:46:00,1.16496,1.16533,1.16461,1.16533,11400000.0
2007-09-19 10:47:00,1.1649,1.16541,1.16478,1.16503,12400000.0
2007-09-19 10:48:00,1.16548,1.16548,1.16467,1.16527,12400000.0
2007-09-19 10:49:00,1.16529,1.16607,1.16529,1.16564,14000000.0
2007-09-19 10:50:00,1.16567,1.16567,1.16528,1.16546,14200000.0
2007-09-19 10:51:00,1.16573,1.16573,1.16517,1.16517,10800000.0
2007-09-19 10:52:00,1.16516,1.16531,1.16469,1.16469,23000000.0
2007-09-19 10:53:00,1.16461,1.16497,1.16451,1.1647,16600000.0
2007-09-19 10:54:00,1.16464,1.16542,1.16464,1.16538,16200000.0
2007-09-19 10:55:00,1.16539,1.16601,1.16539,1.16546,11400000.0
2007-09-19 10:56:00,1.16529,1.16583,1.16529,1.16583,8200000.0
2007-09-19 10:57:00,1.1655,1.16602,1.1655,1.16563,14000000.0
2007-09-19 10:58:00,1.16576,1.16599,1.16563,1.16599,7800000.0
2007-09-19 10:59:00,1.16517,1.16545,1.16479,1.16482,13800000.0
2007-09-19 11:00:00,1.16499,1.16514,1.16476,1.16514,18600000.0
2007-09-19 11:01:00,1.1646,1.16518,1.16424,1.16507,19800000.0
2007-09-19 11:02:00,1.16473,1.16488,1.1645,1.16486,15800000.0
2007-09-19 11:03:00,1.16492,1.16516,1.16446,1.16455,29600000.0
2007-09-19 11:04:00,1.16409,1.16461,1.16409,1.1643,11600000.0
2007-09-19 11:05:00,1.16441,1.16481,1.16433,1.16441,16000000.0
2007-09-19 11:06:00,1.1647,1.16494,1.16437,1.16447,12800000.0
2007-09-19 11:07:00,1.16421,1.1649,1.16399,1.16448,9400000.0
2007-09-19 11:08:00,1.16471,1.16524,1.16471,1.16488,13600000.0
2007-09-19 11:09:00,1.16561,1.16561,1.16508,1.16513,8800000.0
2007-09-19 11:10:00,1.16518,1.16527,1.16471,1.16488,21800000.0
2007-09-19 11:11:00,1.16484,1.16561,1.16484,1.16507,7200000.0
2007-09-19 11:12:00,1.16515,1.16543,1.16509,1.16517,25400000.0
2007-09-19 11:13:00,1.16525,1.16578,1.16521,1.16559,15400000.0
2007-09-19 11:14:00,1.16573,1.1659,1.16552,1.16555,17600000.0
2007-09-19 11:15:00,1.16558,1.16575,1.16544,1.16569,10600000.0
2007-09-19 11:16:00,1.16531,1.16568,1.16531,1.16563,16200000.0
2007-09-19 11:17:00,1.16562,1.16585,1.16559,1.16574,20000000.0
2007-09-19 11:18:00,1.16535,1.16535,1.16504,1.16516,17000000.0
2007-09-19 11:19:00,1.16546,1.16558,1.1648,1.16516,20200000.0
2007-09-19 11:20:00,1.16508,1.16527,1.16508,1.16517,17200000.0
2007-09-19 11:21:00,1.16539,1.16563,1.16528,1.1655,23200000.0
2007-09-19 11:22:00,1.16528,1.16528,1.16471,1.165,13800000.0
2007-09-19 11:23:00,1.16564,1.16564,1.16524,1.16527,23200000.0
2007-09-19 11:24:00,1.16525,1.1655,1.16525,1.1655,20400000.0
2007-09-19 11:25:00,1.16521,1.16529,1.16478,1.16526,29600000.0
2007-09-19 11:26:00,1.16489,1.16489,1.1645,1.1645,8800000.0
2007-09-19 11:27:00,1.16469,1.16484,1.16448,1.16483,11600000.0
2007-09-19 11:28:00,1.16463,1.16487,1.16426,1.16426,21400000.0
2007-09-19 11:29:00,1.16474,1.16493,1.16445,1.1646,14600000.0
2007-09-19 11:30:00,1.16491,1.16494,1.16444,1.16444,15000000.0
2007-09-19 11:31:00,1.16492,1.16534,1.16492,1.16523,10800000.0
2007-09-19 11:32:00,1.1647,1.16483,1.16434,1.16434,21800000.0
2007-09-19 11:33:00,1.16443,1.16477,1.16443,1.16471,13600000.0
2007-09-19 11:34:00,1.1649,1.16514,1.16464,1.16487,21200000.0
2007-09-19 11:35:00,1.16529,1.16533,1.16502,1.16502,12200000.0
2007-09-19 11:36:00,1.16499,1.16533,1.1649,1.1652,8600000.0
2007-09-19 11:37:00,1.16527,1.16563,1.16527,1.16563,14400000.0
2007-09-19 11:38:00,1.16524,1.16569,1.16512,1.16569,26800000.0
2007-09-19 11:39:00,1.16537,1.16569,1.16518,1.16569,18800000.0
2007-09-19 11:40:00,1.16541,1.16542,1.16517,1.16526,13400000.0
2007-09-19 11:41:00,1.16535,1.16557,1.16516,1.16538,19000000.0
2007-09-19 11:42:00,1.16544,1.16582,1.16536,1.16559,26200000.0
2007-09-19 11:43:00,1.16552,1.16594,1.16539,1.16539,13600000.0
2007-09-19 11:44:00,1.16562,1.16562,1.16514,1.16525,25400000.0
2007-09-19 11:45:00,1.1654,1.1654,1.16511,1.16511,15400000.0
2007-09-19 11:46:00,1.16516,1.16516,1.16483,1.16483,10200000.0
2007-09-19 11:47:00,1.16483,1.16483,1.16444,1.1645,22600000.0
2007-09-19 11:48:00,1.1645,1.16504,1.16442,1.1648,9600000.0
2007-09-19 11:49:00,1.16452,1.16464,1.16438,1.16449,10400000.0
2007-09-19 11:50:00,1.16435,1.16435,1.1636,1.1636,13800000.0
2007-09-19 11:51:00,1.16382,1.16451,1.16382,1.16451,30000000.0
2007-09-19 11:52:00,1.1643,1.16468,1.16391,1.16468,16400000.0
2007-09-19 11:53:00,1.16428,1.16428,1.16379,1.16389,15800000.0
2007-09-19 11:54:00,1.16457,1.16489,1.16424,1.16446,26200000.0
2007-09-19 11:55:00,1.16466,1.1655,1.1645,1.16491,15600000.0
2007-09-19 11:56:00,1.165,1.16548,1.165,1.16548,11400000.0
2007-09-19 11:57:00,1.16541,1.16569,1.16499,1.16526,16800000.0
2007-09-19 11:58:00,1.16508,1.16535,1.16495,1.16496,16600000.0
2007-09-19 11:59:00,1.16522,1.16534,1.16502,1.16534,20800000.0
2007-09-19 12:00:00,1.16475,1.16509,1.16475,1.16502,13200000.0
2007-09-19 12:01:00,1.16481,1.16489,1.16432,1.16485,16000000.0
2007-09-19 12:02:00,1.16476,1.16476,1.16415,1.16441,14000000.0
2007-09-19 12:03:00,1.16457,1.16493,1.16433,1.16447,16400000.0
2007-09-19 12:04:00,1.1643,1.16482,1.16385,1.16407,10400000.0
2007-09-19 12:05:00,1.16429,1.16441,1.16395,1.16425,30800000.0
2007-09-19 12:06:00,1.16439,1.16459,1.16417,1.16435,13600000.0
2007-09-19 12:07:00,1.16453,1.16453,1.16408,1.16428,19600000.0
2007-09-19 12:08:00,1.16473,1.16473,1.16385,1.16385,21200000.0
2007-09-19 12:09:00,1.16374,1.16393,1.16362,1.16364,21200000.0
2007-09-19 12:10:00,1.16335,1.16349,1.16283,1.16321,15800000.0
2007-09-19 12:11:00,1.16248,1.16272,1.16236,1.16248,23800000.0
2007-09-19 12:12:00,1.16245,1.16307,1.16185,1.16307,14800000.0
2007-09-19 12:13:00,1.16327,1.16327,1.16296,1.16296,18000000.0
2007-09-19 12:14:00,1.16263,1.16339,1.16263,1.16301,11800000.0
2007-09-19 12:15:00,1.163,1.16327,1.16292,1.16292,8800000.0
2007-09-19 12:16:00,1.16302,1.16367,1.16302,1.16327,10000000.0
2007-09-19 12:17:00,1.16351,1.16351,1.16278,1.16278,20200000.0
2007-09-19 12:18:00,1.16296,1.16307,1.1629,1.16299,9600000.0
2007-09-19 12:19:00,1.16265,1.1631,1.16265,1.16305,14800000.0
2007-09-19 12:20:00,1.16286,1.16322,1.16286,1.16322,16200000.0
2007-09-19 12:21:00,1.16349,1.16356,1.16298,1.1634,24000000.0
2007-09-19 12:22:00,1.1632,1.16362,1.16297,1.16362,24800000.0
2007-09-19 12:23:00,1.16382,1.16382,1.16304,1.16325,23800000.0
2007-09-19 12:24:00,1.16298,1.1634,1.1626,1.16331,10800000.0
2007-09-19 12:25:00,1.16277,1.16307,1.16274,1.16298,11400000.0
2007-09-19 12:26:00,1.1629,1.1629,1.16254,1.16258,21000000.0
2007-09-19 12:27:00,1.16284,1.16284,1.16235,1.1627,26600000.0
2007-09-19 12:28:00,1.1631,1.1633,1.163,1.163,14800000.0
2007-09-19 12:29:00,1.16267,1.16314,1.16267,1.16291,14800000.0
2007-09-19 12:30:00,1.16295,1.1631,1.16264,1.16285,23800000.0
2007-09-19 12:31:00,1.16344,1.16366,1.163,1.16337,13600000.0
2007-09-19 12:32:00,1.16302,1.16302,1.16239,1.16253,102200000.0
2007-09-19 12:33:00,1.16253,1.16298,1.16229,1.16229,28400000.0
2007-09-19 12:34:00,1.1623,1.1623,1.16206,1.16214,11400000.0
2007-09-19 12:35:00,1.16292,1.16316,1.16292,1.16299,20200000.0
2007-09-19 12:36:00,1.16305,1.16305,1.16266,1.16266,10600000.0
2007-09-19 12:37:00,1.16256,1.16272,1.1625,1.16272,6200000.0
2007-09-19 12:38:00,1.16264,1.16287,1.16253,1.16264,24400000.0
2007-09-19 12:39:00,1.1627,1.1631,1.16267,1.1631,11400000.0
2007-09-19 12:40:00,1.1635,1.1635,1.1633,1.1633,17000000.0
2007-09-19 12:41:00,1.16303,1.16308,1.1625,1.16308,17000000.0
2007-09-19 12:42:00,1.16303,1.16303,1.16239,1.16267,9400000.0
2007-09-19 12:43:00,1.16293,1.163,1.16266,1.16266,16400000.0
2007-09-19 12:44:00,1.16314,1.16318,1.1629,1.16295,7600000.0
2007-09-19 12:45:00,1.16275,1.16308,1.16229,1.16277,32800000.0
2007-09-19 12:46:00,1.16277,1.16277,1.16266,1.16266,5600000.0
2007-09-19 12:47:00,1.16277,1.16323,1.16265,1.16293,19200000.0
2007-09-19 12:48:00,1.16234,1.16267,1.16188,1.16225,16400000.0
2007-09-19 12:49:00,1.16235,1.16249,1.16194,1.1621,11800000.0
2007-09-19 12:50:00,1.16194,1.16231,1.16194,1.16231,10600000.0
2007-09-19 12:51:00,1.1622,1.16268,1.16213,1.1622,14800000.0
2007-09-19 12:52:00,1.16236,1.16239,1.16217,1.16219,16400000.0
2007-09-19 12:53:00,1.16244,1.16244,1.16186,1.16197,20800000.0
2007-09-19 12:54:00,1.16199,1.16213,1.1619,1.1619,10800000.0
2007-09-19 12:55:00,1.1622,1.16248,1.1622,1.16221,16000000.0
2007-09-19 12:56:00,1.16251,1.16251,1.1621,1.16214,26600000.0
2007-09-19 12:57:00,1.16209,1.16231,1.1616,1.1616,11800000.0
2007-09-19 12:58:00,1.16141,1.16168,1.16124,1.16124,18600000.0
2007-09-19 12:59:00,1.16141,1.16167,1.16123,1.16156,26000000.0
2007-09-19 13:00:00,1.16169,1.16182,1.16169,1.16169,19000000.0
2007-09-19 13:01:00,1.1619,1.16206,1.16161,1.16187,19200000.0
2007-09-19 13:02:00,1.16186,1.16199,1.16174,1.16174,23600000.0
2007-09-19 13:03:00,1.16178,1.16178,1.16172,1.16172,4800000.0
2007-09-19 13:04:00,1.16188,1.16221,1.16175,1.16212,13800000.0
2007-09-19 13:05:00,1.16243,1.16264,1.16194,1.16264,13600000.0
2007-09-19 13:06:00,1.16274,1.16303,1.16271,1.16279,21000000.0
2007-09-19 13:07:00,1.16229,1.1626,1.16203,1.16203,10600000.0
2007-09-19 13:08:00,1.16193,1.16294,1.16193,1.16252,13800000.0
2007-09-19 13:09:00,1.16292,1.16294,1.16247,1.16294,30600000.0
2007-09-19 13:10:00,1.16303,1.16388,1.16289,1.1632,9400000.0
2007-09-19 13:11:00,1.1637,1.16384,1.16355,1.16355,7600000.0
2007-09-19 13:12:00,1.1632,1.16375,1.1632,1.16375,42800000.0
2007-09-19 13:13:00,1.16399,1.16444,1.16381,1.16405,20600000.0
2007-09-19 13:14:00,1.16389,1.16424,1.16389,1.16418,12200000.0
2007-09-19 13:15:00,1.16387,1.16418,1.16363,1.16387,11800000.0
2007-09-19 13:16:00,1.16376,1.16376,1.16336,1.16352,16400000.0
2007-09-19 13:17:00,1.16315,1.16344,1.16276,1.16287,21600000.0
2007-09-19 13:18:00,1.16292,1.16338,1.16281,1.1632,19800000.0
2007-09-19 13:19:00,1.16309,1.16336,1.16299,1.16318,30200000.0
2007-09-19 13:20:00,1.16389,1.16389,1.16333,1.16338,23600000.0
2007-09-19 13:21:00,1.16329,1.16356,1.16314,1.16335,19400000.0
2007-09-19 13:22:00,1.16302,1.1637,1.1628,1.1637,17200000.0
2007-09-19 13:23:00,1.16344,1.1636,1.16324,1.1636,19000000.0
2007-09-19 13:24:00,1.16347,1.16359,1.16334,1.16359,20200000.0
2007-09-19 13:25:00,1.16331,1.16385,1.16327,1.16345,15200000.0
2007-09-19 13:26:00,1.16385,1.16385,1.16336,1.1636,18800000.0
2007-09-19 13:27:00,1.16345,1.16345,1.16288,1.16288,21200000.0
2007-09-19 13:28:00,1.1631,1.16319,1.1629,1.16301,69400000.0
2007-09-19 13:29:00,1.16335,1.16349,1.16297,1.16336,19200000.0
2007-09-19 13:30:00,1.16349,1.16349,1.16261,1.16261,12200000.0
2007-09-19 13:31:00,1.16235,1.16299,1.16235,1.16271,11000000.0
2007-09-19 13:32:00,1.16281,1.16346,1.16261,1.16346,15200000.0
2007-09-19 13:33:00,1.16303,1.16361,1.16303,1.16345,18200000.0
2007-09-19 13:34:00,1.16333,1.1636,1.16317,1.1636,19800000.0
2007-09-19 13:35:00,1.16406,1.16437,1.16375,1.1638,17000000.0
2007-09-19 13:36:00,1.1641,1.16454,1.16389,1.16389,12800000.0
2007-09-19 13:37:00,1.16367,1.16425,1.16342,1.16425,23800000.0
2007-09-19 13:38:00,1.1639,1.16398,1.16351,1.16351,19400000.0
2007-09-19 13:39:00,1.16399,1.16406,1.16348,1.16365,17800000.0
2007-09-19 13:40:00,1.16358,1.16422,1.16358,1.16387,21000000.0
2007-09-19 13:41:00,1.16393,1.16438,1.16391,1.16418,16600000.0
2007-09-19 13:42:00,1.16432,1.16455,1.16382,1.16441,19800000.0
2007-09-19 13:43:00,1.16428,1.16439,1.16408,1.1641,25800000.0
2007-09-19 13:44:00,1.16414,1.16428,1.16381,1.16386,9800000.0
2007-09-19 13:45:00,1.1637,1.16427,1.16357,1.16397,22800000.0
2007-09-19 13:46:00,1.16397,1.16424,1.16383,1.16383,8800000.0
2007-09-19 13:47:00,1.1645,1.1646,1.1644,1.1646,28600000.0
2007-09-19 13:48:00,1.16422,1.16442,1.16403,1.16423,28600000.0
2007-09-19 13:49:00,1.16422,1.16436,1.16386,1.1643,23800000.0
2007-09-19 13:50:00,1.16372,1.16426,1.16366,1.16422,12000000.0
2007-09-19 13:51:00,1.16389,1.16426,1.16389,1.16415,10000000.0
2007-09-19 13:52:00,1.16416,1.16431,1.16388,1.16431,13800000.0
2007-09-19 13:53:00,1.16415,1.16423,1.16391,1.16417,20600000.0
2007-09-19 13:54:00,1.16433,1.16449,1.16411,1.16428,19600000.0
2007-09-19 13:55:00,1.16389,1.16458,1.16389,1.16392,25200000.0
2007-09-19 13:56:00,1.16413,1.16438,1.16397,1.16403,16800000.0
2007-09-19 13:57:00,1.16412,1.16424,1.16363,1.16397,28000000.0
2007-09-19 13:58:00,1.16426,1.16438,1.16388,1.16438,18000000.0
2007-09-19 13:59:00,1.16427,1.16448,1.16411,1.16432,22600000.0
2007-09-19 14:00:00,1.16419,1.16459,1.16406,1.16406,33600000.0
2007-09-19 14:01:00,1.16399,1.16488,1.16392,1.16429,17200000.0
2007-09-19 14:02:00,1.16438,1.16478,1.1642,1.16451,15200000.0
2007-09-19 14:03:00,1.16473,1.16493,1.16455,1.16486,18200000.0
2007-09-19 14:04:00,1.16437,1.16514,1.16437,1.16477,13000000.0
2007-09-19 14:05:00,1.16478,1.16491,1.16462,1.16491,6200000.0
2007-09-19 14:06:00,1.16483,1.16549,1.16477,1.16478,20600000.0
2007-09-19 14:07:00,1.16496,1.1651,1.16442,1.16482,20800000.0
2007-09-19 14:08:00,1.16486,1.16547,1.16477,1.16547,18200000.0
2007-09-19 14:09:00,1.1651,1.16538,1.16508,1.16538,9000000.0
2007-09-19 14:10:00,1.16526,1.16526,1.16476,1.16509,15000000.0
2007-09-19 14:11:00,1.1648,1.16485,1.16432,1.1648,19800000.0
2007-09-19 14:12:00,1.16448,1.16487,1.16431,1.16481,9400000.0
2007-09-19 14:13:00,1.16507,1.1651,1.1645,1.16499,13000000.0
2007-09-19 14:14:00,1.16504,1.16504,1.1647,1.1648,21400000.0
2007-09-19 14:15:00,1.16433,1.16433,1.16423,1.16433,11400000.0
2007-09-19 14:16:00,1.1651,1.1651,1.1648,1.1648,14600000.0
2007-09-19 14:17:00,1.16437,1.1644,1.16415,1.16415,14600000.0
2007-09-19 14:18:00,1.16381,1.16414,1.16368,1.16369,20800000.0
2007-09-19 14:19:00,1.16376,1.16415,1.16367,1.16415,41800000.0
2007-09-19 14:20:00,1.16397,1.16421,1.16369,1.16382,23000000.0
2007-09-19 14:21:00,1.16367,1.16371,1.16332,1.16371,24000000.0
2007-09-19 14:22:00,1.16396,1.16396,1.16344,1.16344,9800000.0
2007-09-19 14:23:00,1.16353,1.16393,1.16317,1.1637,18000000.0
2007-09-19 14:24:00,1.16366,1.16428,1.16349,1.16349,11000000.0
2007-09-19 14:25:00,1.16377,1.1644,1.16365,1.1644,20600000.0
2007-09-19 14:26:00,1.16396,1.16427,1.16381,1.16407,8000000.0
2007-09-19 14:27:00,1.1636,1.16431,1.1636,1.16377,23400000.0
2007-09-19 14:28:00,1.16419,1.16443,1.16384,1.16443,13200000.0
2007-09-19 14:29:00,1.16413,1.16446,1.16364,1.16394,12600000.0
2007-09-19 14:30:00,1.16365,1.16413,1.16365,1.16372,13200000.0
2007-09-19 14:31:00,1.16334,1.16353,1.16326,1.16342,21000000.0
2007-09-19 14:32:00,1.16328,1.1635,1.16288,1.16288,17400000.0
2007-09-19 14:33:00,1.16301,1.16316,1.16243,1.16311,16600000.0
2007-09-19 14:34:00,1.16258,1.16258,1.16224,1.16246,13800000.0
2007-09-19 14:35:00,1.16279,1.1632,1.16247,1.16247,21200000.0
2007-09-19 14:36:00,1.1627,1.16361,1.16266,1.16361,9400000.0
2007-09-19 14:37:00,1.16333,1.16375,1.16308,1.16375,18800000.0
2007-09-19 14:38:00,1.16383,1.16383,1.16286,1.16307,24400000.0
2007-09-19 14:39:00,1.16317,1.16352,1.16276,1.16276,23200000.0
2007-09-19 14:40:00,1.16269,1.16286,1.16236,1.16286,35000000.0
2007-09-19 14:41:00,1.16325,1.16358,1.16314,1.1634,9400000.0
2007-09-19 14:42:00,1.16306,1.16345,1.16306,1.16311,13200000.0
2007-09-19 14:43:00,1.16301,1.16346,1.16295,1.16295,17000000.0
2007-09-19 14:44:00,1.163,1.16321,1.16214,1.16214,23600000.0
2007-09-19 14:45:00,1.16259,1.16312,1.16259,1.163,14400000.0
2007-09-19 14:46:00,1.1636,1.1638,1.1636,1.1636,14400000.0
2007-09-19 14:47:00,1.16283,1.16321,1.16262,1.16266,14400000.0
2007-09-19 14:48:00,1.16321,1.16332,1.16292,1.16292,12400000.0
2007-09-19 14:49:00,1.16271,1.16271,1.16205,1.16214,15600000.0
2007-09-19 14:50:00,1.16284,1.16284,1.16212,1.1625,5600000.0
2007-09-19 14:51:00,1.16247,1.16287,1.16241,1.16265,20400000.0
2007-09-19 14:52:00,1.16248,1.16335,1.16246,1.16335,16000000.0
2007-09-19 14:53:00,1.16328,1.16328,1.16297,1.16299,14000000.0
2007-09-19 14:54:00,1.1633,1.16338,1.16314,1.16316,17800000.0
2007-09-19 14:55:00,1.16357,1.16357,1.16288,1.16312,8800000.0
2007-09-19 14:56:00,1.16318,1.1634,1.16298,1.16298,14000000.0
2007-09-19 14:57:00,1.16309,1.16347,1.16296,1.16347,11600000.0
2007-09-19 14:58:00,1.16332,1.16336,1.16302,1.16303,10600000.0
2007-09-19 14:59:00,1.16323,1.16374,1.16317,1.16341,34800000.0
2007-09-19 15:00:00,1.16309,1.16349,1.16295,1.16305,20600000.0
2007-09-19 15:01:00,1.16313,1.1635,1.16313,1.16327,15400000.0
2007-09-19 15:02:00,1.16338,1.16396,1.16338,1.16355,13800000.0
2007-09-19 15:03:00,1.1641,1.1644,1.164,1.1644,10000000.0
2007-09-19 15:04:00,1.16384,1.16398,1.16365,1.16373,10000000.0
2007-09-19 15:05:00,1.16388,1.16411,1.16372,1.16377,13800000.0
2007-09-19 15:06:00,1.16359,1.16412,1.16359,1.16367,27200000.0
2007-09-19 15:07:00,1.16384,1.16384,1.16358,1.16359,11200000.0
2007-09-19 15:08:00,1.16383,1.16423,1.16379,1.16404,20600000.0
2007-09-19 15:09:00,1.16358,1.1638,1.16353,1.16356,14600000.0
2007-09-19 15:10:00,1.16365,1.16431,1.16365,1.16415,24800000.0
2007-09-19 15:11:00,1.16358,1.16396,1.16355,1.16378,11800000.0
2007-09-19 15:12:00,1.16389,1.16389,1.16352,1.16352,15600000.0
2007-09-19 15:13:00,1.16364,1.16405,1.16364,1.16394,117400000.0
2007-09-19 15:14:00,1.16392,1.1642,1.16376,1.16412,27400000.0
2007-09-19 15:15:00,1.16383,1.16412,1.16382,1.16385,17400000.0
2007-09-19 15:16:00,1.1639,1.16415,1.16366,1.16384,10000000.0
2007-09-19 15:17:00,1.16396,1.16412,1.16376,1.16412,8200000.0
2007-09-19 15:18:00,1.16384,1.16413,1.16384,1.16394,16600000.0
2007-09-19 15:19:00,1.16381,1.164,1.16381,1.16393,19200000.0
2007-09-19 15:20:00,1.16386,1.16386,1.16371,1.16371,12400000.0
2007-09-19 15:21:00,1.16411,1.16411,1.16358,1.16374,25800000.0
2007-09-19 15:22:00,1.16368,1.16432,1.16365,1.16374,16200000.0
2007-09-19 15:23:00,1.16392,1.16392,1.16315,1.16315,18800000.0
2007-09-19 15:24:00,1.16361,1.16384,1.1634,1.16375,9200000.0
2007-09-19 15:25:00,1.16361,1.16378,1.16351,1.16372,15800000.0
2007-09-19 15:26:00,1.16395,1.16402,1.16373,1.16373,9800000.0
2007-09-19 15:27:00,1.16374,1.16438,1.16374,1.16438,13200000.0
2007-09-19 15:28:00,1.1642,1.1642,1.16381,1.16381,7400000.0
2007-09-19 15:29:00,1.16401,1.16408,1.16361,1.16408,7400000.0
2007-09-19 15:30:00,1.16369,1.16404,1.16369,1.16392,14200000.0
2007-09-19 15:31:00,1.1644,1.1644,1.1643,1.1644,21200000.0
2007-09-19 15:32:00,1.1641,1.16438,1.16388,1.16388,21200000.0
2007-09-19 15:33:00,1.16408,1.16449,1.16395,1.1643,118000000.0
2007-09-19 15:34:00,1.16404,1.16438,1.16372,1.16407,26800000.0
2007-09-19 15:35:00,1.16387,1.16404,1.16379,1.16401,14000000.0
2007-09-19 15:36:00,1.16361,1.16361,1.16329,1.16355,6800000.0
2007-09-19 15:37:00,1.16419,1.16427,1.16404,1.16426,10000000.0
2007-09-19 15:38:00,1.1644,1.16446,1.16429,1.16429,7400000.0
2007-09-19 15:39:00,1.16449,1.16479,1.16433,1.16463,12200000.0
2007-09-19 15:40:00,1.16453,1.16453,1.1642,1.1642,13000000.0
2007-09-19 15:41:00,1.16436,1.16436,1.16374,1.16405,15800000.0
2007-09-19 15:42:00,1.16401,1.16429,1.16397,1.16397,10400000.0
2007-09-19 15:43:00,1.1642,1.16432,1.16382,1.16408,19800000.0
2007-09-19 15:44:00,1.16437,1.16445,1.16395,1.1642,111600000.0
2007-09-19 15:45:00,1.16405,1.1641,1.16379,1.16399,14400000.0
2007-09-19 15:46:00,1.16429,1.16483,1.16429,1.16483,20800000.0
2007-09-19 15:47:00,1.16418,1.16418,1.1635,1.1635,13000000.0
2007-09-19 15:48:00,1.16371,1.1642,1.16371,1.16411,14200000.0
2007-09-19 15:49:00,1.16421,1.1644,1.16417,1.16434,63400000.0
2007-09-19 15:50:00,1.16443,1.16457,1.16409,1.16457,11000000.0
2007-09-19 15:51:00,1.16429,1.1643,1.16378,1.16378,16000000.0
2007-09-19 15:52:00,1.16323,1.16335,1.16296,1.16327,26600000.0
2007-09-19 15:53:00,1.16353,1.16411,1.16336,1.16358,12800000.0
2007-09-19 15:54:00,1.16383,1.16401,1.16327,1.16365,26600000.0
2007-09-19 15:55:00,1.16404,1.16443,1.16394,1.1641,6800000.0
2007-09-19 15:56:00,1.16429,1.16448,1.16406,1.16441,24200000.0
2007-09-19 15:57:00,1.16455,1.16509,1.16455,1.16499,13800000.0
2007-09-19 15:58:00,1.16493,1.16511,1.16451,1.16451,20400000.0
2007-09-19 15:59:00,1.16469,1.16509,1.16469,1.16495,15400000.0
2007-09-19 16:00:00,1.16507,1.1655,1.16488,1.16516,129200000.0
2007-09-19 16:01:00,1.16545,1.16586,1.16538,1.16586,20600000.0
2007-09-19 16:02:00,1.16525,1.16582,1.16525,1.16548,15600000.0
2007-09-19 16:03:00,1.16548,1.16594,1.16546,1.16575,67000000.0
2007-09-19 16:04:00,1.16577,1.16586,1.16549,1.16581,14600000.0
2007-09-19 16:05:00,1.16561,1.166,1.16556,1.16575,23400000.0
2007-09-19 16:06:00,1.16606,1.16606,1.16564,1.16568,17200000.0
2007-09-19 16:07:00,1.1661,1.16616,1.16535,1.16535,12200000.0
2007-09-19 16:08:00,1.16572,1.16611,1.16572,1.16611,69200000.0
2007-09-19 16:09:00,1.16606,1.16608,1.16533,1.16533,17800000.0
2007-09-19 16:10:00,1.16546,1.16587,1.16538,1.16558,23800000.0
2007-09-19 16:11:00,1.1656,1.16577,1.16503,1.16503,12000000.0
2007-09-19 16:12:00,1.16519,1.16519,1.16469,1.16469,15200000.0
2007-09-19 16:13:00,1.16467,1.16482,1.16432,1.16453,19400000.0
2007-09-19 16:14:00,1.16516,1.16539,1.16483,1.16531,23400000.0
2007-09-19 16:15:00,1.16522,1.16583,1.16522,1.16557,14400000.0
2007-09-19 16:16:00,1.16596,1.16639,1.16589,1.16591,31000000.0
2007-09-19 16:17:00,1.16577,1.1664,1.16569,1.16572,18000000.0
2007-09-19 16:18:00,1.16613,1.16651,1.16613,1.16651,12200000.0
2007-09-19 16:19:00,1.1665,1.1665,1.16535,1.1657,20400000.0
2007-09-19 16:20:00,1.16622,1.16633,1.16577,1.16616,21400000.0
2007-09-19 16:21:00,1.16612,1.16633,1.16592,1.16602,9200000.0
2007-09-19 16:22:00,1.16594,1.16646,1.16567,1.16595,17400000.0
2007-09-19 16:23:00,1.16571,1.16625,1.16571,1.16592,12400000.0
2007-09-19 16:24:00,1.16621,1.16633,1.16602,1.16623,10000000.0
2007-09-19 16:25:00,1.16611,1.16635,1.16611,1.16632,10200000.0
2007-09-19 16:26:00,1.16633,1.16659,1.16605,1.16645,18600000.0
2007-09-19 16:27:00,1.16676,1.16717,1.16656,1.16656,22600000.0
2007-09-19 16:28:00,1.16661,1.16681,1.16658,1.16658,8200000.0
2007-09-19 16:29:00,1.16645,1.1667,1.16627,1.16655,19200000.0
2007-09-19 16:30:00,1.16645,1.16694,1.16639,1.16641,17200000.0
2007-09-19 16:31:00,1.16639,1.16639,1.16614,1.16632,23600000.0
2007-09-19 16:32:00,1.16627,1.16671,1.16627,1.16638,28400000.0
2007-09-19 16:33:00,1.1662,1.16693,1.1662,1.16665,10400000.0
2007-09-19 16:34:00,1.16646,1.167,1.16622,1.167,21200000.0
2007-09-19 16:35:00,1.16638,1.16677,1.16633,1.1667,8800000.0
2007-09-19 16:36:00,1.16652,1.16671,1.16606,1.16606,14400000.0
2007-09-19 16:37:00,1.16588,1.16601,1.16527,1.16572,14600000.0
2007-09-19 16:38:00,1.16587,1.16607,1.16587,1.16607,12400000.0
2007-09-19 16:39:00,1.16576,1.16593,1.16561,1.16591,12800000.0
2007-09-19 16:40:00,1.16581,1.16608,1.16561,1.16608,20400000.0
2007-09-19 16:41:00,1.1663,1.1663,1.1661,1.1663,63600000.0
2007-09-19 16:42:00,1.16587,1.16594,1.16556,1.16556,63600000.0
2007-09-19 16:43:00,1.16575,1.16622,1.16549,1.16579,21200000.0
2007-09-19 16:44:00,1.16585,1.16585,1.16536,1.16555,10000000.0
2007-09-19 16:45:00,1.16554,1.16565,1.16524,1.16558,10800000.0
2007-09-19 16:46:00,1.1657,1.16614,1.16536,1.16536,16800000.0
2007-09-19 16:47:00,1.16559,1.166,1.16541,1.16583,22800000.0
2007-09-19 16:48:00,1.16554,1.16594,1.16554,1.16594,23400000.0
2007-09-19 16:49:00,1.16598,1.16632,1.16573,1.16625,17000000.0
2007-09-19 16:50:00,1.1661,1.16623,1.16564,1.16598,13800000.0
2007-09-19 16:51:00,1.16613,1.16671,1.16598,1.16671,14000000.0
2007-09-19 16:52:00,1.16624,1.16641,1.16591,1.16622,12800000.0
2007-09-19 16:53:00,1.16616,1.16642,1.16581,1.16602,23400000.0
2007-09-19 16:54:00,1.1655,1.1655,1.16503,1.16508,20000000.0
2007-09-19 16:55:00,1.16503,1.16574,1.16492,1.16525,12600000.0
2007-09-19 16:56:00,1.16537,1.1658,1.1653,1.16539,22200000.0
2007-09-19 16:57:00,1.16535,1.1656,1.16535,1.1656,16000000.0
2007-09-19 16:58:00,1.16569,1.16569,1.16488,1.16488,80400000.0
2007-09-19 16:59:00,1.16423,1.16548,1.16423,1.16548,19600000.0
2007-09-19 17:00:00,1.16577,1.16619,1.16577,1.16597,15400000.0
2007-09-19 17:01:00,1.16579,1.16579,1.16526,1.16553,26800000.0
2007-09-19 17:02:00,1.16527,1.16572,1.16515,1.16515,11400000.0
2007-09-19 17:03:00,1.1654,1.1658,1.1654,1.1657,27200000.0
2007-09-19 17:04:00,1.1652,1.1653,1.16473,1.16493,27200000.0
2007-09-19 17:05:00,1.16481,1.16522,1.16477,1.1651,17200000.0
2007-09-19 17:06:00,1.1647,1.16489,1.16449,1.16449,13000000.0
2007-09-19 17:07:00,1.16439,1.16499,1.16429,1.16455,105400000.0
2007-09-19 17:08:00,1.1648,1.16485,1.16433,1.16478,19000000.0
2007-09-19 17:09:00,1.1648,1.16563,1.16471,1.16563,22400000.0
2007-09-19 17:10:00,1.16576,1.16617,1.16561,1.16617,13000000.0
2007-09-19 17:11:00,1.16615,1.16642,1.16605,1.16632,10600000.0
2007-09-19 17:12:00,1.16654,1.16675,1.16637,1.16675,11800000.0
2007-09-19 17:13:00,1.16665,1.16665,1.16626,1.16626,55400000.0
2007-09-19 17:14:00,1.1664,1.16705,1.16634,1.16682,17400000.0
2007-09-19 17:15:00,1.1664,1.1664,1.16594,1.1663,15000000.0
2007-09-19 17:16:00,1.16617,1.16627,1.16592,1.16608,24400000.0
2007-09-19 17:17:00,1.1662,1.1666,1.16575,1.16577,19000000.0
2007-09-19 17:18:00,1.16529,1.16558,1.16529,1.16529,17400000.0
2007-09-19 17:19:00,1.16497,1.1653,1.16492,1.16525,9200000.0
2007-09-19 17:20:00,1.16505,1.16514,1.16476,1.16483,24400000.0
2007-09-19 17:21:00,1.16533,1.16602,1.16533,1.16579,18000000.0
2007-09-19 17:22:00,1.1662,1.1662,1.1658,1.166,11000000.0
2007-09-19 17:23:00,1.16591,1.16591,1.16523,1.16581,11000000.0
2007-09-19 17:24:00,1.16507,1.1658,1.16507,1.1658,13600000.0
2007-09-19 17:25:00,1.16515,1.16633,1.16515,1.16546,125800000.0
2007-09-19 17:26:00,1.1661,1.1661,1.166,1.166,11600000.0
2007-09-19 17:27:00,1.16547,1.16547,1.16493,1.16508,11600000.0
2007-09-19 17:28:00,1.16553,1.16555,1.16518,1.16518,13200000.0
2007-09-19 17:29:00,1.16486,1.16542,1.16436,1.16542,23000000.0
2007-09-19 17:30:00,1.16576,1.16576,1.16518,1.16556,13200000.0
2007-09-19 17:31:00,1.16552,1.16552,1.16502,1.16502,14000000.0
2007-09-19 17:32:00,1.16508,1.16535,1.16496,1.165,20800000.0
2007-09-19 17:33:00,1.16501,1.1653,1.16491,1.1653,14800000.0
2007-09-19 17:34:00,1.1655,1.16563,1.16537,1.1654,22400000.0
2007-09-19 17:35:00,1.16538,1.16571,1.16522,1.16541,24600000.0
2007-09-19 17:36:00,1.16546,1.16546,1.16517,1.16517,14800000.0
2007-09-19 17:37:00,1.16523,1.16553,1.16523,1.16532,14800000.0
2007-09-19 17:38:00,1.1654,1.1658,1.1654,1.1657,29200000.0
2007-09-19 17:39:00,1.1655,1.1655,1.16487,1.16487,29200000.0
2007-09-19 17:40:00,1.16511,1.1658,1.16498,1.16498,25000000.0
2007-09-19 17:41:00,1.16477,1.16481,1.16471,1.16477,7600000.0
2007-09-19 17:42:00,1.1644,1.16473,1.16433,1.16446,10000000.0
2007-09-19 17:43:00,1.16432,1.16435,1.16414,1.16418,9800000.0
2007-09-19 17:44:00,1.16435,1.16476,1.16408,1.16476,18400000.0
2007-09-19 17:45:00,1.16464,1.16464,1.16434,1.16461,8800000.0
2007-09-19 17:46:00,1.16478,1.16478,1.16429,1.16445,14800000.0
2007-09-19 17:47:00,1.16423,1.16465,1.1641,1.16438,66800000.0
2007-09-19 17:48:00,1.16428,1.16487,1.16403,1.16424,20000000.0
2007-09-19 17:49:00,1.16449,1.16503,1.16449,1.16479,32400000.0
2007-09-19 17:50:00,1.16483,1.16514,1.16482,1.16514,17200000.0
2007-09-19 17:51:00,1.16521,1.16546,1.16466,1.16492,9400000.0
2007-09-19 17:52:00,1.16465,1.16605,1.16465,1.16562,13200000.0
2007-09-19 17:53:00,1.16537,1.16596,1.16537,1.16564,15000000.0
2007-09-19 17:54:00,1.1656,1.16587,1.16554,1.16571,47000000.0
2007-09-19 17:55:00,1.16541,1.16608,1.16541,1.16569,22200000.0
2007-09-19 17:56:00,1.1656,1.16572,1.16501,1.16523,23400000.0
2007-09-19 17:57:00,1.16504,1.16544,1.16499,1.16544,11400000.0
2007-09-19 17:58:00,1.16551,1.16609,1.16551,1.16609,14200000.0
2007-09-19 17:59:00,1.16609,1.16664,1.166,1.16638,17800000.0
2007-09-19 18:00:00,1.16645,1.16686,1.16645,1.16686,12000000.0
2007-09-19 18:01:00,1.16668,1.167,1.16631,1.16686,13600000.0
2007-09-19 18:02:00,1.16647,1.16647,1.16589,1.16589,12200000.0
2007-09-19 18:03:00,1.16552,1.16642,1.16552,1.16623,14600000.0
2007-09-19 18:04:00,1.16603,1.16632,1.16573,1.16632,12200000.0
2007-09-19 18:05:00,1.16612,1.16625,1.16605,1.16608,19400000.0
2007-09-19 18:06:00,1.16611,1.16611,1.16517,1.16541,15400000.0
2007-09-19 18:07:00,1.16519,1.16563,1.16519,1.16563,23800000.0
2007-09-19 18:08:00,1.16585,1.16585,1.16552,1.1657,9800000.0
2007-09-19 18:09:00,1.16624,1.16624,1.16588,1.16613,11000000.0
2007-09-19 18:10:00,1.166,1.16632,1.16542,1.16542,8800000.0
2007-09-19 18:11:00,1.1656,1.16626,1.1656,1.16608,24400000.0
2007-09-19 18:12:00,1.16674,1.167,1.16648,1.16648,18800000.0
2007-09-19 18:13:00,1.16639,1.16676,1.16569,1.16658,37000000.0
2007-09-19 18:14:00,1.16643,1.16678,1.16631,1.16678,10600000.0
2007-09-19 18:15:00,1.16663,1.16669,1.16622,1.16622,9400000.0
2007-09-19 18:16:00,1.16596,1.16665,1.16596,1.16665,9600000.0
2007-09-19 18:17:00,1.16673,1.16673,1.16621,1.16621,10600000.0
2007-09-19 18:18:00,1.16571,1.16596,1.16562,1.16582,21000000.0
2007-09-19 18:19:00,1.16583,1.16584,1.16557,1.16572,22800000.0
2007-09-19 18:20:00,1.16561,1.16561,1.16546,1.16551,19200000.0
2007-09-19 18:21:00,1.16585,1.16596,1.16572,1.16572,20400000.0
2007-09-19 18:22:00,1.16534,1.16579,1.16508,1.16508,17400000.0
2007-09-19 18:23:00,1.16482,1.16557,1.16482,1.16515,17000000.0
2007-09-19 18:24:00,1.1653,1.16544,1.16514,1.16523,16400000.0
2007-09-19 18:25:00,1.16529,1.1655,1.16518,1.16518,27800000.0
2007-09-19 18:26:00,1.165,1.16519,1.165,1.16506,17400000.0
2007-09-19 18:27:00,1.16513,1.16542,1.16504,1.16531,16400000.0
2007-09-19 18:28:00,1.16555,1.16576,1.16551,1.16568,13000000.0
2007-09-19 18:29:00,1.16534,1.16534,1.16514,1.16532,20400000.0
2007-09-19 18:30:00,1.16529,1.16529,1.16465,1.16493,10000000.0
2007-09-19 18:31:00,1.16503,1.16527,1.16498,1.16498,10000000.0
2007-09-19 18:33:00,1.165,1.16529,1.16499,1.16499,11800000.0
2007-09-19 18:34:00,1.16526,1.16563,1.16517,1.16524,13000000.0
2007-09-19 18:35:00,1.16536,1.16556,1.16509,1.1651,14200000.0
2007-09-19 18:36:00,1.16551,1.16553,1.16526,1.16537,6800000.0
2007-09-19 18:37:00,1.16536,1.16536,1.16501,1.16526,13200000.0
2007-09-19 18:38:00,1.16529,1.1656,1.16516,1.16516,8800000.0
2007-09-19 18:39:00,1.16517,1.16531,1.16486,1.16531,13200000.0
2007-09-19 18:40:00,1.1654,1.16563,1.16504,1.16522,24800000.0
2007-09-19 18:41:00,1.16518,1.16558,1.16503,1.16526,18000000.0
2007-09-19 18:42:00,1.16517,1.16537,1.16505,1.16509,7800000.0
2007-09-19 18:43:00,1.16472,1.16524,1.16472,1.16524,12400000.0
2007-09-19 18:44:00,1.16499,1.16499,1.16471,1.1648,22600000.0
2007-09-19 18:45:00,1.16474,1.16487,1.16453,1.16456,14800000.0
2007-09-19 18:46:00,1.1652,1.1652,1.1651,1.1652,22800000.0
2007-09-19 18:47:00,1.16485,1.16513,1.16466,1.16504,22800000.0
2007-09-19 18:48:00,1.16493,1.16522,1.16483,1.16494,26200000.0
2007-09-19 18:49:00,1.16503,1.16541,1.16477,1.16489,11200000.0
2007-09-19 18:50:00,1.16468,1.1648,1.16462,1.16469,12200000.0
2007-09-19 18:51:00,1.16465,1.16508,1.16465,1.16468,13800000.0
2007-09-19 18:52:00,1.16482,1.16515,1.16455,1.16484,14400000.0
2007-09-19 18:53:00,1.16469,1.16541,1.16469,1.16509,16600000.0
2007-09-19 18:54:00,1.16449,1.16497,1.16446,1.16464,17200000.0
2007-09-19 18:55:00,1.16473,1.16476,1.16418,1.16466,15000000.0
2007-09-19 18:56:00,1.16454,1.16464,1.16413,1.16437,24200000.0
2007-09-19 18:57:00,1.1644,1.16446,1.16405,1.16443,28600000.0
2007-09-19 18:58:00,1.1647,1.1648,1.1646,1.1647,123800000.0
2007-09-19 18:59:00,1.16427,1.1646,1.16413,1.16451,123800000.0
2007-09-19 19:00:00,1.16444,1.1646,1.1642,1.16429,23000000.0
2007-09-19 19:01:00,1.1649,1.165,1.1648,1.1649,7800000.0
2007-09-19 19:02:00,1.16445,1.16445,1.16416,1.16444,7800000.0
2007-09-19 19:03:00,1.16414,1.16472,1.16414,1.16432,18000000.0
2007-09-19 19:04:00,1.16444,1.16453,1.16419,1.16442,33800000.0
2007-09-19 19:05:00,1.16451,1.16468,1.1641,1.16423,23400000.0
2007-09-19 19:06:00,1.1643,1.16482,1.1643,1.16451,10000000.0
2007-09-19 19:07:00,1.16483,1.16491,1.16442,1.16478,20800000.0
2007-09-19 19:08:00,1.16434,1.16434,1.16366,1.16385,82400000.0
2007-09-19 19:09:00,1.16397,1.16429,1.16397,1.16406,19800000.0
2007-09-19 19:10:00,1.16458,1.16472,1.1643,1.1647,16600000.0
2007-09-19 19:11:00,1.1648,1.1649,1.1648,1.1649,13000000.0
2007-09-19 19:12:00,1.16452,1.16498,1.1643,1.1643,13000000.0
2007-09-19 19:13:00,1.16449,1.16479,1.1644,1.1644,18000000.0
2007-09-19 19:14:00,1.16459,1.16488,1.16427,1.16427,25000000.0
2007-09-19 19:15:00,1.16429,1.16438,1.16407,1.16434,33800000.0
2007-09-19 19:16:00,1.16447,1.16458,1.16406,1.16441,20200000.0
2007-09-19 19:17:00,1.165,1.165,1.1649,1.1649,19200000.0
2007-09-19 19:18:00,1.16451,1.16451,1.1642,1.16443,19200000.0
2007-09-19 19:19:00,1.16397,1.16409,1.16392,1.16402,7400000.0
2007-09-19 19:20:00,1.16419,1.16424,1.16369,1.16382,9800000.0
2007-09-19 19:21:00,1.16388,1.16397,1.16332,1.16359,13400000.0
2007-09-19 19:22:00,1.16361,1.16396,1.16359,1.16396,6200000.0
2007-09-19 19:23:00,1.16367,1.16394,1.16367,1.16378,8200000.0
2007-09-19 19:24:00,1.16363,1.16398,1.16339,1.16386,19800000.0
2007-09-19 19:25:00,1.16434,1.16434,1.16387,1.16397,14600000.0
2007-09-19 19:26:00,1.16394,1.16423,1.16375,1.16389,8200000.0
2007-09-19 19:27:00,1.16391,1.16425,1.16364,1.16425,17400000.0
2007-09-19 19:28:00,1.16379,1.16384,1.16357,1.16376,7400000.0
2007-09-19 19:29:00,1.1644,1.1644,1.1642,1.1643,17400000.0
2007-09-19 19:30:00,1.16384,1.16401,1.1637,1.1637,17400000.0
2007-09-19 19:31:00,1.16403,1.16434,1.16403,1.16422,12200000.0
2007-09-19 19:32:00,1.16438,1.16443,1.16422,1.16428,14800000.0
2007-09-19 19:33:00,1.16411,1.16466,1.16411,1.16413,10400000.0
2007-09-19 19:34:00,1.16424,1.16468,1.16424,1.16448,8200000.0
2007-09-19 19:35:00,1.16457,1.16488,1.16451,1.16483,18200000.0
2007-09-19 19:36:00,1.16426,1.16489,1.16425,1.1643,8400000.0
2007-09-19 19:37:00,1.16493,1.16559,1.16483,1.16488,31600000.0
2007-09-19 19:38:00,1.16505,1.16521,1.16471,1.16486,17600000.0
2007-09-19 19:39:00,1.16479,1.16501,1.16451,1.16466,18800000.0
2007-09-19 19:40:00,1.16452,1.16474,1.16439,1.16439,9400000.0
2007-09-19 19:41:00,1.16424,1.1645,1.16392,1.1645,12400000.0
2007-09-19 19:42:00,1.1648,1.1648,1.1648,1.1648,17600000.0
2007-09-19 19:43:00,1.1644,1.1644,1.16378,1.16379,17600000.0
2007-09-19 19:44:00,1.1639,1.1639,1.16358,1.16387,9200000.0
2007-09-19 19:45:00,1.16364,1.16413,1.16329,1.16413,25200000.0
2007-09-19 19:46:00,1.16398,1.16433,1.16387,1.16392,13800000.0
2007-09-19 19:47:00,1.16396,1.16424,1.16392,1.16392,19800000.0
2007-09-19 19:48:00,1.16359,1.1636,1.16332,1.16332,12000000.0
2007-09-19 19:49:00,1.16339,1.16376,1.16339,1.16357,11800000.0
2007-09-19 19:50:00,1.164,1.16431,1.16399,1.16407,18200000.0
2007-09-19 19:51:00,1.1641,1.16455,1.16406,1.1641,15800000.0
2007-09-19 19:52:00,1.1644,1.1647,1.16419,1.16437,15600000.0
2007-09-19 19:53:00,1.16431,1.16442,1.16425,1.16442,7600000.0
2007-09-19 19:54:00,1.1648,1.1649,1.1648,1.1648,16400000.0
2007-09-19 19:55:00,1.16447,1.16485,1.16408,1.16484,16400000.0
2007-09-19 19:56:00,1.16451,1.16454,1.16418,1.16426,26600000.0
2007-09-19 19:57:00,1.1645,1.1645,1.16413,1.16437,14400000.0
2007-09-19 19:58:00,1.16441,1.16452,1.16423,1.16433,10800000.0
2007-09-19 19:59:00,1.16402,1.16409,1.16358,1.16358,31400000.0
2007-09-19 20:00:00,1.16388,1.16391,1.16365,1.16379,15200000.0
2007-09-19 20:01:00,1.1645,1.1647,1.1643,1.1643,9400000.0
2007-09-19 20:02:00,1.16394,1.1643,1.16394,1.1643,9400000.0
2007-09-19 20:03:00,1.1643,1.16443,1.164,1.16434,10400000.0
2007-09-19 20:04:00,1.16421,1.16442,1.16379,1.16379,13600000.0
2007-09-19 20:05:00,1.16378,1.1643,1.16348,1.16396,24400000.0
2007-09-19 20:06:00,1.1645,1.1645,1.1644,1.1644,9600000.0
2007-09-19 20:07:00,1.16388,1.16406,1.16375,1.16406,9600000.0
2007-09-19 20:08:00,1.16394,1.1641,1.16384,1.16402,15400000.0
2007-09-19 20:09:00,1.16391,1.16431,1.16368,1.16382,24000000.0
2007-09-19 20:10:00,1.16362,1.16387,1.16334,1.16365,28000000.0
2007-09-19 20:11:00,1.16369,1.16399,1.16359,1.16359,10800000.0
2007-09-19 20:12:00,1.16408,1.16408,1.1636,1.16376,9800000.0
2007-09-19 20:13:00,1.16372,1.16416,1.16353,1.16416,6800000.0
2007-09-19 20:14:00,1.16433,1.16466,1.16394,1.16466,18600000.0
2007-09-19 20:15:00,1.16423,1.16472,1.16402,1.16434,11600000.0
2007-09-19 20:16:00,1.16454,1.16491,1.16454,1.16454,6800000.0
2007-09-19 20:17:00,1.16491,1.16521,1.16485,1.16502,36800000.0
2007-09-19 20:18:00,1.16441,1.16478,1.16419,1.16454,18000000.0
2007-09-19 20:19:00,1.16459,1.16515,1.16452,1.16515,12600000.0
2007-09-19 20:20:00,1.16472,1.16472,1.16428,1.16459,18000000.0
2007-09-19 20:21:00,1.16412,1.16456,1.16399,1.16399,13200000.0
2007-09-19 20:22:00,1.16394,1.16437,1.16378,1.1642,16200000.0
2007-09-19 20:23:00,1.1644,1.16449,1.16408,1.16408,9600000.0
2007-09-19 20:24:00,1.16445,1.16445,1.16353,1.16406,12400000.0
2007-09-19 20:25:00,1.16472,1.16472,1.16385,1.16411,11400000.0
2007-09-19 20:26:00,1.16418,1.16449,1.16405,1.16434,19400000.0
2007-09-19 20:27:00,1.16434,1.16449,1.16421,1.16433,18600000.0
2007-09-19 20:28:00,1.16413,1.16488,1.16375,1.16488,14000000.0
2007-09-19 20:29:00,1.16486,1.16486,1.16401,1.16436,15800000.0
2007-09-19 20:30:00,1.1642,1.16458,1.16412,1.16418,20200000.0
2007-09-19 20:31:00,1.1638,1.16431,1.1637,1.1639,19600000.0
2007-09-19 20:32:00,1.16426,1.16426,1.16373,1.16391,8600000.0
2007-09-19 20:33:00,1.16388,1.16402,1.16377,1.1638,18200000.0
2007-09-19 20:34:00,1.16389,1.16404,1.1637,1.16404,18200000.0
2007-09-19 20:35:00,1.16388,1.16415,1.16388,1.1641,16600000.0
2007-09-19 20:36:00,1.16426,1.16429,1.1638,1.1638,17800000.0
2007-09-19 20:37:00,1.16406,1.16406,1.16339,1.16353,21000000.0
2007-09-19 20:38:00,1.16337,1.16382,1.16336,1.16382,13800000.0
2007-09-19 20:39:00,1.16402,1.16406,1.16381,1.16393,14400000.0
2007-09-19 20:40:00,1.1643,1.1643,1.1642,1.1643,26600000.0
2007-09-19 20:41:00,1.16367,1.16405,1.16356,1.16356,26600000.0
2007-09-19 20:42:00,1.16336,1.16375,1.16328,1.16375,10000000.0
2007-09-19 20:43:00,1.16386,1.16386,1.16355,1.16372,19000000.0
2007-09-19 20:45:00,1.16365,1.16417,1.16365,1.16412,16600000.0
2007-09-19 20:46:00,1.1648,1.1648,1.16431,1.16451,19800000.0
2007-09-19 20:47:00,1.1645,1.1646,1.16424,1.16446,11000000.0
2007-09-19 20:48:00,1.16443,1.16505,1.16443,1.16484,18200000.0
2007-09-19 20:49:00,1.1646,1.16479,1.16454,1.16454,26000000.0
2007-09-19 20:50:00,1.16475,1.16499,1.16472,1.1649,10600000.0
2007-09-19 20:51:00,1.16489,1.16535,1.16455,1.1649,19000000.0
2007-09-19 20:52:00,1.16544,1.16544,1.16516,1.16519,14400000.0
2007-09-19 20:53:00,1.16514,1.16522,1.16497,1.16504,12000000.0
2007-09-19 20:54:00,1.16481,1.1651,1.16459,1.16473,21600000.0
2007-09-19 20:55:00,1.16447,1.16447,1.16378,1.1639,25200000.0
2007-09-19 20:56:00,1.16389,1.16423,1.1637,1.16422,10600000.0
2007-09-19 20:57:00,1.16448,1.16459,1.16432,1.16459,8800000.0
2007-09-19 20:58:00,1.16436,1.165,1.16429,1.165,15200000.0
2007-09-19 20:59:00,1.16483,1.16521,1.16481,1.16496,13200000.0
2007-09-19 21:00:00,1.16486,1.16567,1.1648,1.16567,16600000.0
2007-09-19 21:01:00,1.16547,1.16612,1.16547,1.16612,7400000.0
2007-09-19 21:02:00,1.16579,1.16618,1.16564,1.16618,13600000.0
2007-09-19 21:03:00,1.1659,1.16592,1.16494,1.1654,13600000.0
2007-09-19 21:04:00,1.16518,1.16571,1.16517,1.16571,25600000.0
2007-09-19 21:05:00,1.16546,1.16558,1.16537,1.16539,12000000.0
2007-09-19 21:06:00,1.1658,1.1658,1.1657,1.1658,15800000.0
2007-09-19 21:07:00,1.16546,1.16595,1.16538,1.16538,15800000.0
2007-09-19 21:08:00,1.16537,1.16537,1.16442,1.16442,16200000.0
2007-09-19 21:09:00,1.16491,1.16558,1.16491,1.16528,8800000.0
2007-09-19 21:10:00,1.16533,1.16544,1.16501,1.16505,10000000.0
2007-09-19 21:11:00,1.16462,1.16492,1.16462,1.16465,6600000.0
2007-09-19 21:12:00,1.16453,1.16454,1.16404,1.16404,12800000.0
2007-09-19 21:13:00,1.16444,1.16518,1.16442,1.16463,25400000.0
2007-09-19 21:14:00,1.16448,1.165,1.16436,1.165,10800000.0
2007-09-19 21:16:00,1.16448,1.16453,1.16418,1.16442,24600000.0
2007-09-19 21:17:00,1.16457,1.16513,1.16413,1.165,14000000.0
2007-09-19 21:18:00,1.16434,1.16434,1.16401,1.16414,15600000.0
2007-09-19 21:19:00,1.16433,1.1648,1.16433,1.16435,9000000.0
2007-09-19 21:20:00,1.16432,1.16475,1.16416,1.16426,14600000.0
2007-09-19 21:21:00,1.16438,1.16477,1.16414,1.16448,14000000.0
2007-09-19 21:22:00,1.1651,1.1651,1.165,1.1651,11600000.0
2007-09-19 21:23:00,1.165,1.165,1.165,1.165,11600000.0
2007-09-19 21:25:00,1.16493,1.16493,1.16453,1.16462,11600000.0
2007-09-19 21:26:00,1.16501,1.16526,1.16486,1.16486,13800000.0
2007-09-19 21:27:00,1.16546,1.16556,1.1652,1.16523,9400000.0
2007-09-19 21:28:00,1.16453,1.16468,1.16435,1.16446,12000000.0
2007-09-19 21:30:00,1.1649,1.1649,1.1649,1.1649,19400000.0
2007-09-19 21:31:00,1.16413,1.16446,1.16404,1.16432,19400000.0
2007-09-19 21:32:00,1.16393,1.16411,1.16376,1.16376,25000000.0
2007-09-19 21:33:00,1.1643,1.1643,1.1637,1.16404,24800000.0
2007-09-19 21:34:00,1.1639,1.16428,1.16379,1.16398,23000000.0
2007-09-19 21:35:00,1.16417,1.16437,1.16358,1.16437,11400000.0
2007-09-19 21:36:00,1.16425,1.16431,1.16404,1.16414,10000000.0
2007-09-19 21:37:00,1.16452,1.16452,1.16404,1.16445,18200000.0
2007-09-19 21:38:00,1.16416,1.16438,1.16397,1.16406,6800000.0
2007-09-19 21:39:00,1.16418,1.16418,1.16393,1.16393,14000000.0
2007-09-19 21:40:00,1.1644,1.1645,1.1644,1.1645,21000000.0
2007-09-19 21:41:00,1.1641,1.1644,1.1641,1.16428,21000000.0
2007-09-19 21:42:00,1.16379,1.16415,1.16361,1.16415,22000000.0
2007-09-19 21:43:00,1.164,1.16451,1.16354,1.16386,22600000.0
2007-09-19 21:44:00,1.16404,1.16418,1.16391,1.1641,10600000.0
2007-09-19 21:45:00,1.16425,1.16425,1.16384,1.16402,15800000.0
2007-09-19 21:46:00,1.16425,1.16436,1.16417,1.16419,8800000.0
2007-09-19 21:47:00,1.16431,1.1649,1.1643,1.1643,19200000.0
2007-09-19 21:48:00,1.16428,1.1646,1.16407,1.16409,14800000.0
2007-09-19 21:49:00,1.16426,1.16426,1.16404,1.16413,12800000.0
2007-09-19 21:50:00,1.16401,1.16408,1.16387,1.16395,18800000.0
2007-09-19 21:51:00,1.16402,1.16423,1.16402,1.16407,23400000.0
2007-09-19 21:52:00,1.16413,1.16413,1.16369,1.16399,13000000.0
2007-09-19 21:53:00,1.16394,1.16435,1.16384,1.16403,11600000.0
2007-09-19 21:54:00,1.1644,1.1644,1.1644,1.1644,20000000.0
2007-09-19 21:55:00,1.16387,1.1642,1.16387,1.16397,20000000.0
2007-09-19 21:56:00,1.164,1.16424,1.1638,1.16424,12400000.0
2007-09-19 21:57:00,1.16412,1.16412,1.16352,1.16373,13000000.0
2007-09-19 21:59:00,1.16412,1.16438,1.16367,1.16437,12200000.0
2007-09-19 22:00:00,1.16404,1.16418,1.16361,1.16361,13000000.0
2007-09-19 22:01:00,1.16384,1.16384,1.16289,1.16316,15800000.0
2007-09-19 22:02:00,1.16372,1.16372,1.16263,1.16263,18000000.0
2007-09-19 22:03:00,1.16249,1.16296,1.16249,1.1628,19200000.0
2007-09-19 22:04:00,1.163,1.16345,1.16276,1.16345,33200000.0
2007-09-19 22:06:00,1.16323,1.16352,1.16303,1.16352,11600000.0
2007-09-19 22:07:00,1.16349,1.16358,1.16303,1.16322,17400000.0
2007-09-19 22:08:00,1.16333,1.16385,1.16311,1.1634,14800000.0
2007-09-19 22:09:00,1.16338,1.16355,1.1633,1.16335,10000000.0
2007-09-19 22:10:00,1.16346,1.16347,1.16346,1.16347,2000000.0
2007-09-19 22:11:00,1.164,1.164,1.164,1.164,23200000.0
2007-09-19 22:12:00,1.16347,1.16374,1.16337,1.16374,23200000.0
2007-09-19 22:13:00,1.16363,1.16382,1.16342,1.16359,13200000.0
2007-09-19 22:14:00,1.1628,1.16314,1.1628,1.16286,15600000.0
2007-09-19 22:15:00,1.16265,1.16308,1.16264,1.16304,17400000.0
2007-09-19 22:16:00,1.16279,1.16319,1.16272,1.16319,16200000.0
2007-09-19 22:17:00,1.16273,1.16273,1.16211,1.16242,22800000.0
2007-09-19 22:18:00,1.16197,1.16241,1.16193,1.16193,28000000.0
2007-09-19 22:19:00,1.16187,1.16193,1.16166,1.16193,10800000.0
2007-09-19 22:21:00,1.16196,1.16236,1.16196,1.16226,23400000.0
2007-09-19 22:22:00,1.16204,1.16226,1.16186,1.16186,13800000.0
2007-09-19 22:23:00,1.16204,1.16239,1.16187,1.16187,11400000.0
2007-09-19 22:24:00,1.16238,1.16265,1.16238,1.16265,21400000.0
2007-09-19 22:25:00,1.16262,1.16262,1.16209,1.1624,27600000.0
2007-09-19 22:26:00,1.16231,1.16254,1.16217,1.16254,16600000.0
2007-09-19 22:27:00,1.16283,1.16299,1.1626,1.1626,14600000.0
2007-09-19 22:28:00,1.16276,1.16311,1.16259,1.16274,16800000.0
2007-09-19 22:29:00,1.1627,1.16307,1.1627,1.1628,13000000.0
2007-09-19 22:30:00,1.16277,1.16291,1.16224,1.16251,13600000.0
2007-09-19 22:31:00,1.16237,1.16245,1.16207,1.16207,15400000.0
2007-09-19 22:32:00,1.16221,1.16254,1.16203,1.16217,20200000.0
2007-09-19 22:33:00,1.1621,1.16231,1.16187,1.16187,13000000.0
2007-09-19 22:34:00,1.16234,1.16266,1.16221,1.16266,24200000.0
2007-09-19 22:35:00,1.16238,1.16289,1.16235,1.16235,12400000.0
2007-09-19 22:36:00,1.16238,1.16272,1.16233,1.16265,9200000.0
2007-09-19 22:37:00,1.1627,1.16286,1.16248,1.16248,12400000.0
2007-09-19 22:38:00,1.1621,1.16248,1.16209,1.16215,10000000.0
2007-09-19 22:39:00,1.16237,1.16264,1.16228,1.16233,18800000.0
2007-09-19 22:40:00,1.16208,1.16225,1.16203,1.16225,21800000.0
2007-09-19 22:41:00,1.16243,1.16274,1.16243,1.16274,3200000.0
2007-09-19 22:42:00,1.16298,1.16302,1.16267,1.16295,11600000.0
2007-09-19 22:43:00,1.16317,1.16344,1.16301,1.16335,18800000.0
2007-09-19 22:44:00,1.1636,1.1636,1.1635,1.1636,7000000.0
2007-09-19 22:45:00,1.1635,1.1635,1.1635,1.1635,7000000.0
2007-09-19 22:46:00,1.16329,1.16331,1.16303,1.16331,7000000.0
2007-09-19 22:47:00,1.16303,1.16346,1.16287,1.16346,14800000.0
2007-09-19 22:48:00,1.16355,1.1636,1.16326,1.16329,9800000.0
2007-09-19 22:49:00,1.1635,1.1635,1.1635,1.1635,14800000.0
2007-09-19 22:50:00,1.16327,1.16391,1.16322,1.16336,14800000.0
2007-09-19 22:51:00,1.16351,1.16356,1.16328,1.16328,16400000.0
2007-09-19 22:52:00,1.16362,1.16362,1.16327,1.16342,17800000.0
2007-09-19 22:53:00,1.1636,1.1636,1.16285,1.16285,10600000.0
2007-09-19 22:54:00,1.1633,1.16343,1.16325,1.16335,11600000.0
2007-09-19 22:55:00,1.16341,1.16356,1.16304,1.16321,12600000.0
2007-09-19 22:56:00,1.16331,1.16366,1.16293,1.16293,9400000.0
2007-09-19 22:57:00,1.16292,1.16358,1.16292,1.16321,14800000.0
2007-09-19 22:58:00,1.16325,1.16325,1.16291,1.16298,21800000.0
2007-09-19 22:59:00,1.16331,1.16335,1.16307,1.16335,12200000.0
2007-09-19 23:00:00,1.1638,1.1638,1.1637,1.1637,21000000.0
2007-09-19 23:01:00,1.163,1.16324,1.16269,1.16282,21000000.0
2007-09-19 23:02:00,1.16287,1.16299,1.16287,1.16299,2600000.0
2007-09-19 23:03:00,1.16306,1.16321,1.16264,1.16278,22200000.0
2007-09-19 23:05:00,1.16259,1.16309,1.16231,1.16309,13000000.0
2007-09-19 23:06:00,1.16285,1.1632,1.16244,1.16244,20600000.0
2007-09-19 23:07:00,1.16261,1.16261,1.16222,1.16222,23400000.0
2007-09-19 23:09:00,1.16244,1.16298,1.16219,1.16298,16400000.0
2007-09-19 23:10:00,1.16265,1.16297,1.16262,1.16272,23000000.0
2007-09-19 23:11:00,1.16249,1.16275,1.16247,1.16259,17400000.0
2007-09-19 23:12:00,1.16252,1.16253,1.16221,1.16225,14800000.0
2007-09-19 23:13:00,1.16242,1.16254,1.16198,1.16219,14600000.0
2007-09-19 23:14:00,1.16237,1.16255,1.162,1.162,9600000.0
2007-09-19 23:15:00,1.16219,1.16282,1.16211,1.16282,28400000.0
2007-09-19 23:16:00,1.1632,1.1632,1.1631,1.1631,10600000.0
2007-09-19 23:18:00,1.16241,1.16252,1.16238,1.16247,10600000.0
2007-09-19 23:19:00,1.16194,1.16259,1.16194,1.16231,17600000.0
2007-09-19 23:21:00,1.16228,1.16254,1.16222,1.16226,20400000.0
2007-09-19 23:23:00,1.16253,1.16278,1.16235,1.16273,14400000.0
2007-09-19 23:24:00,1.1631,1.1632,1.1631,1.1632,12000000.0
2007-09-19 23:25:00,1.16311,1.16311,1.16289,1.16294,12000000.0
2007-09-19 23:26:00,1.16312,1.16329,1.16246,1.16329,20200000.0
2007-09-19 23:27:00,1.1636,1.1636,1.1635,1.1635,6800000.0
2007-09-19 23:28:00,1.16282,1.16297,1.16258,1.16297,6800000.0
2007-09-19 23:29:00,1.1637,1.1638,1.1636,1.1638,12400000.0
2007-09-19 23:30:00,1.16304,1.16304,1.16263,1.16267,12400000.0
2007-09-19 23:31:00,1.1638,1.1639,1.1638,1.1639,17400000.0
2007-09-19 23:33:00,1.16325,1.16366,1.16306,1.16342,17400000.0
2007-09-19 23:34:00,1.16326,1.16336,1.16301,1.16301,8200000.0
2007-09-19 23:35:00,1.16307,1.16373,1.16301,1.16317,25400000.0
2007-09-19 23:36:00,1.16309,1.16358,1.16309,1.16337,20200000.0
2007-09-19 23:37:00,1.16366,1.16403,1.16319,1.16344,16600000.0
2007-09-19 23:38:00,1.16356,1.16413,1.16356,1.16408,8000000.0
2007-09-19 23:39:00,1.16384,1.16409,1.16371,1.16374,13800000.0
2007-09-19 23:40:00,1.16319,1.16351,1.16303,1.16351,5800000.0
2007-09-19 23:42:00,1.16376,1.16418,1.16376,1.16418,4000000.0
2007-09-19 23:43:00,1.164,1.16405,1.16383,1.16392,10400000.0
2007-09-19 23:44:00,1.164,1.16404,1.16385,1.16385,7400000.0
2007-09-19 23:45:00,1.1638,1.16413,1.16346,1.164,18600000.0
2007-09-19 23:46:00,1.16392,1.16411,1.16357,1.16411,19800000.0
2007-09-19 23:47:00,1.16371,1.16384,1.16371,1.16375,18000000.0
2007-09-19 23:48:00,1.16408,1.16414,1.16389,1.16389,9000000.0
2007-09-19 23:49:00,1.1639,1.1639,1.16333,1.16333,9800000.0
2007-09-19 23:50:00,1.16358,1.16358,1.16317,1.16317,4800000.0
2007-09-19 23:51:00,1.16308,1.16308,1.16239,1.16239,13400000.0
2007-09-19 23:52:00,1.16307,1.16314,1.16286,1.16291,13200000.0
2007-09-19 23:53:00,1.16314,1.16348,1.16314,1.16336,24600000.0
2007-09-19 23:54:00,1.16305,1.16313,1.16293,1.16293,5000000.0
2007-09-19 23:55:00,1.16294,1.16358,1.16294,1.16315,13400000.0
2007-09-19 23:56:00,1.1635,1.1636,1.1634,1.1636,19400000.0
2007-09-19 23:57:00,1.16311,1.16312,1.16281,1.16281,19400000.0
2007-09-19 23:59:00,1.16265,1.16324,1.16265,1.16314,10400000.0
2007-09-20 00:01:00,1.16311,1.16393,1.16311,1.16357,10000000.0
2007-09-20 00:02:00,1.16358,1.16414,1.16358,1.16414,13400000.0
2007-09-20 00:03:00,1.16427,1.16427,1.16374,1.16374,15600000.0
2007-09-20 00:04:00,1.16362,1.16404,1.16362,1.16367,12200000.0
2007-09-20 00:05:00,1.1637,1.16464,1.1637,1.16453,9600000.0
2007-09-20 00:06:00,1.16499,1.16499,1.16421,1.1647,19200000.0
2007-09-20 00:07:00,1.1649,1.1649,1.1649,1.1649,7400000.0
2007-09-20 00:08:00,1.165,1.165,1.165,1.165,7400000.0
2007-09-20 00:09:00,1.1648,1.1649,1.1648,1.1648,7400000.0
2007-09-20 00:10:00,1.16416,1.16456,1.16409,1.16456,7400000.0
2007-09-20 00:11:00,1.16425,1.1646,1.16418,1.16439,19600000.0
2007-09-20 00:12:00,1.16432,1.16448,1.16412,1.16438,11200000.0
2007-09-20 00:13:00,1.16436,1.16462,1.1639,1.1639,12600000.0
2007-09-20 00:14:00,1.16413,1.16432,1.16379,1.16379,10800000.0
2007-09-20 00:15:00,1.16409,1.165,1.16401,1.165,11800000.0
2007-09-20 00:16:00,1.16437,1.16492,1.16437,1.16492,6800000.0
2007-09-20 00:17:00,1.16486,1.165,1.16418,1.165,16000000.0
2007-09-20 00:18:00,1.16515,1.16515,1.16468,1.16477,10600000.0
2007-09-20 00:19:00,1.16468,1.16488,1.16464,1.1647,15000000.0
2007-09-20 00:20:00,1.16453,1.16479,1.16451,1.16458,15200000.0
2007-09-20 00:21:00,1.16443,1.16443,1.16422,1.16431,8200000.0
2007-09-20 00:22:00,1.16446,1.16481,1.16433,1.16443,12400000.0
2007-09-20 00:23:00,1.16441,1.16458,1.16417,1.16437,13000000.0
2007-09-20 00:24:00,1.1652,1.1654,1.1652,1.1654,22000000.0
2007-09-20 00:25:00,1.1652,1.1652,1.1652,1.1652,22000000.0
2007-09-20 00:26:00,1.16433,1.16466,1.16429,1.16448,22000000.0
2007-09-20 00:27:00,1.16449,1.16467,1.16449,1.16467,14400000.0
2007-09-20 00:28:00,1.1654,1.1654,1.1653,1.1653,15400000.0
2007-09-20 00:29:00,1.16478,1.16516,1.16473,1.16492,15400000.0
2007-09-20 00:30:00,1.1648,1.1648,1.16412,1.1643,10400000.0
2007-09-20 00:31:00,1.16431,1.16431,1.16408,1.16411,6800000.0
2007-09-20 00:32:00,1.16413,1.16439,1.16413,1.16439,28800000.0
2007-09-20 00:33:00,1.16443,1.16457,1.16397,1.16423,13200000.0
2007-09-20 00:34:00,1.16466,1.16466,1.16437,1.16444,20400000.0
2007-09-20 00:35:00,1.16429,1.16451,1.16424,1.16433,15800000.0
2007-09-20 00:36:00,1.1652,1.1652,1.165,1.165,24800000.0
2007-09-20 00:37:00,1.16441,1.16482,1.1642,1.16424,24800000.0
2007-09-20 00:38:00,1.16409,1.16435,1.16407,1.16407,7400000.0
2007-09-20 00:39:00,1.16382,1.16402,1.16347,1.16368,14000000.0
2007-09-20 00:40:00,1.16344,1.16344,1.1624,1.1624,16800000.0
2007-09-20 00:41:00,1.16223,1.16246,1.16223,1.16232,10200000.0
2007-09-20 00:42:00,1.16219,1.16259,1.16219,1.1623,27600000.0
2007-09-20 00:43:00,1.1625,1.16328,1.1625,1.16307,19000000.0
2007-09-20 00:44:00,1.16355,1.16366,1.16315,1.16366,16200000.0
2007-09-20 00:45:00,1.16222,1.16222,1.16114,1.1615,11600000.0
2007-09-20 00:46:00,1.16249,1.16271,1.1622,1.16271,15200000.0
2007-09-20 00:47:00,1.16244,1.16276,1.16244,1.16254,13000000.0
2007-09-20 00:48:00,1.16292,1.16293,1.16252,1.16282,8200000.0
2007-09-20 00:49:00,1.16295,1.16295,1.16217,1.1626,25000000.0
2007-09-20 00:50:00,1.16204,1.16285,1.16204,1.16242,26200000.0
2007-09-20 00:51:00,1.16285,1.16316,1.16251,1.1626,19800000.0
2007-09-20 00:52:00,1.1635,1.1635,1.1633,1.1634,6600000.0
2007-09-20 00:53:00,1.16254,1.16281,1.16248,1.16281,6600000.0
2007-09-20 00:54:00,1.16284,1.16284,1.16208,1.16241,14600000.0
2007-09-20 00:55:00,1.16271,1.16271,1.16161,1.16161,16200000.0
2007-09-20 00:56:00,1.16188,1.16233,1.16184,1.16194,17800000.0
2007-09-20 00:58:00,1.16204,1.16207,1.16189,1.16199,12200000.0
2007-09-20 00:59:00,1.1625,1.1627,1.1625,1.1626,25200000.0
2007-09-20 01:00:00,1.16184,1.16219,1.16174,1.16219,25200000.0
2007-09-20 01:01:00,1.16238,1.16264,1.16216,1.16216,12400000.0
2007-09-20 01:02:00,1.16224,1.16224,1.16205,1.16205,13200000.0
2007-09-20 01:03:00,1.1622,1.1622,1.16139,1.16139,16600000.0
2007-09-20 01:04:00,1.16117,1.16117,1.16076,1.16104,9400000.0
2007-09-20 01:05:00,1.16153,1.16153,1.16109,1.16122,29000000.0
2007-09-20 01:06:00,1.16161,1.16175,1.1613,1.16133,16400000.0
2007-09-20 01:07:00,1.16149,1.16179,1.16134,1.16143,14200000.0
2007-09-20 01:08:00,1.16156,1.16156,1.16116,1.16131,16400000.0
2007-09-20 01:09:00,1.1622,1.1622,1.1622,1.1622,10600000.0
2007-09-20 01:10:00,1.16163,1.16192,1.16143,1.16147,10600000.0
2007-09-20 01:11:00,1.1623,1.1623,1.1621,1.1621,16800000.0
2007-09-20 01:13:00,1.1622,1.1622,1.162,1.162,16800000.0
2007-09-20 01:14:00,1.16118,1.16188,1.16118,1.16188,16800000.0
2007-09-20 01:15:00,1.16155,1.16194,1.16155,1.16194,4000000.0
2007-09-20 01:16:00,1.16175,1.16211,1.16175,1.1618,30200000.0
2007-09-20 01:17:00,1.16156,1.16202,1.16153,1.16202,19800000.0
2007-09-20 01:18:00,1.1625,1.1625,1.1623,1.1623,7400000.0
2007-09-20 01:19:00,1.16175,1.16186,1.16174,1.16174,7400000.0
2007-09-20 01:20:00,1.16197,1.16197,1.16159,1.16194,9000000.0
2007-09-20 01:21:00,1.1624,1.1625,1.1624,1.1625,17800000.0
2007-09-20 01:22:00,1.1626,1.1626,1.1623,1.1623,17800000.0
2007-09-20 01:23:00,1.1617,1.16197,1.16127,1.16144,17800000.0
2007-09-20 01:24:00,1.16147,1.16215,1.16147,1.16194,17000000.0
2007-09-20 01:25:00,1.16159,1.16186,1.16159,1.16185,11200000.0
2007-09-20 01:26:00,1.1618,1.1618,1.16164,1.16164,6400000.0
2007-09-20 01:27:00,1.1617,1.16184,1.1615,1.1615,23800000.0
2007-09-20 01:28:00,1.16134,1.16159,1.16126,1.16159,12200000.0
2007-09-20 01:29:00,1.16198,1.16198,1.16117,1.16147,12800000.0
2007-09-20 01:30:00,1.16113,1.16159,1.16095,1.16095,15800000.0
2007-09-20 01:31:00,1.16084,1.16123,1.16084,1.161,13200000.0
2007-09-20 01:32:00,1.1612,1.16154,1.16118,1.16118,21000000.0
2007-09-20 01:33:00,1.16057,1.16126,1.16055,1.16126,12000000.0
2007-09-20 01:34:00,1.16107,1.16137,1.16106,1.16111,10600000.0
2007-09-20 01:35:00,1.16144,1.16183,1.1611,1.16183,14800000.0
2007-09-20 01:36:00,1.16157,1.16161,1.16111,1.16155,7400000.0
2007-09-20 01:37:00,1.16139,1.1614,1.16133,1.16138,12800000.0
2007-09-20 01:39:00,1.1621,1.1621,1.1621,1.1621,10600000.0
2007-09-20 01:40:00,1.16153,1.16185,1.1613,1.1613,10600000.0
2007-09-20 01:41:00,1.16158,1.16158,1.16066,1.16096,16600000.0
2007-09-20 01:42:00,1.16076,1.16149,1.16076,1.16137,27200000.0
2007-09-20 01:43:00,1.16176,1.16176,1.16158,1.16158,6200000.0
2007-09-20 01:44:00,1.1618,1.16181,1.1618,1.16181,4800000.0
2007-09-20 01:45:00,1.16175,1.16211,1.16175,1.16196,15200000.0
2007-09-20 01:46:00,1.16243,1.16243,1.16166,1.16197,12200000.0
2007-09-20 01:47:00,1.16203,1.16235,1.16182,1.16235,20200000.0
2007-09-20 01:48:00,1.16185,1.16185,1.16134,1.16175,13600000.0
2007-09-20 01:49:00,1.16159,1.16176,1.16139,1.16139,17000000.0
2007-09-20 01:50:00,1.16171,1.16219,1.16166,1.16166,12400000.0
2007-09-20 01:51:00,1.16128,1.16132,1.16116,1.16116,9600000.0
2007-09-20 01:52:00,1.16129,1.16147,1.1612,1.1612,9400000.0
2007-09-20 01:53:00,1.16129,1.16155,1.16121,1.16155,14800000.0
2007-09-20 01:54:00,1.16134,1.1614,1.16124,1.16128,12200000.0
2007-09-20 01:55:00,1.16138,1.16157,1.16123,1.16157,15800000.0
2007-09-20 01:56:00,1.16155,1.16181,1.16153,1.16157,17200000.0
2007-09-20 01:57:00,1.16221,1.16238,1.16188,1.16203,12000000.0
2007-09-20 01:58:00,1.16198,1.16203,1.16144,1.16159,10000000.0
2007-09-20 01:59:00,1.16172,1.16172,1.16149,1.16149,19600000.0
2007-09-20 02:00:00,1.16154,1.16158,1.16137,1.16137,17200000.0
2007-09-20 02:01:00,1.16163,1.16187,1.16151,1.16151,19400000.0
2007-09-20 02:02:00,1.16136,1.16166,1.16135,1.16135,17000000.0
2007-09-20 02:03:00,1.16163,1.16163,1.16155,1.16155,12800000.0
2007-09-20 02:04:00,1.16247,1.16286,1.16205,1.1621,15800000.0
2007-09-20 02:05:00,1.16207,1.16222,1.16183,1.16217,24400000.0
2007-09-20 02:06:00,1.16211,1.16211,1.16131,1.16143,19000000.0
2007-09-20 02:07:00,1.16131,1.16162,1.16126,1.16145,21200000.0
2007-09-20 02:08:00,1.16137,1.16195,1.16124,1.16124,13200000.0
2007-09-20 02:09:00,1.16131,1.16156,1.16107,1.16139,9400000.0
2007-09-20 02:10:00,1.16119,1.16139,1.16101,1.16101,32600000.0
2007-09-20 02:11:00,1.16132,1.16163,1.16132,1.16163,19200000.0
2007-09-20 02:12:00,1.16185,1.16191,1.16161,1.16187,8000000.0
2007-09-20 02:13:00,1.16184,1.16205,1.16183,1.16205,8600000.0
2007-09-20 02:14:00,1.16199,1.16215,1.16185,1.16196,15600000.0
2007-09-20 02:15:00,1.16168,1.1625,1.16162,1.1625,21600000.0
2007-09-20 02:16:00,1.16204,1.16245,1.16201,1.16204,16800000.0
2007-09-20 02:17:00,1.16207,1.16255,1.16205,1.16241,11600000.0
2007-09-20 02:18:00,1.16267,1.16269,1.16218,1.16223,32800000.0
2007-09-20 02:19:00,1.16256,1.16256,1.16241,1.16254,11600000.0
2007-09-20 02:20:00,1.16229,1.16267,1.16229,1.16267,10400000.0
2007-09-20 02:21:00,1.16265,1.16307,1.16265,1.16307,11400000.0
2007-09-20 02:22:00,1.16285,1.16299,1.16274,1.16295,11600000.0
2007-09-20 02:23:00,1.163,1.16345,1.16286,1.16302,6800000.0
2007-09-20 02:24:00,1.16281,1.16316,1.1627,1.163,10600000.0
2007-09-20 02:25:00,1.1629,1.16341,1.1629,1.16341,26200000.0
2007-09-20 02:26:00,1.16322,1.16339,1.16258,1.1633,15400000.0
2007-09-20 02:27:00,1.16335,1.16335,1.16274,1.16288,16800000.0
2007-09-20 02:28:00,1.16285,1.16332,1.16279,1.16332,23400000.0
2007-09-20 02:29:00,1.1637,1.1638,1.1636,1.1636,13600000.0
2007-09-20 02:30:00,1.16309,1.16345,1.1629,1.16306,13600000.0
2007-09-20 02:31:00,1.16309,1.16367,1.16309,1.16343,14200000.0
2007-09-20 02:32:00,1.16326,1.16339,1.16319,1.16321,19200000.0
2007-09-20 02:33:00,1.16309,1.16344,1.16253,1.16297,11600000.0
2007-09-20 02:34:00,1.16281,1.16316,1.16281,1.163,10200000.0
2007-09-20 02:35:00,1.16304,1.16304,1.16278,1.16278,10400000.0
2007-09-20 02:36:00,1.16287,1.16312,1.16285,1.16287,9400000.0
2007-09-20 02:37:00,1.16303,1.16328,1.16274,1.16299,18800000.0
2007-09-20 02:38:00,1.16293,1.16299,1.1627,1.1627,12000000.0
2007-09-20 02:39:00,1.16262,1.16319,1.16262,1.16295,15400000.0
2007-09-20 02:40:00,1.16246,1.16327,1.16246,1.16315,32400000.0
2007-09-20 02:41:00,1.16336,1.16397,1.16332,1.16343,24400000.0
2007-09-20 02:42:00,1.1638,1.16419,1.16326,1.16326,9600000.0
2007-09-20 02:43:00,1.16306,1.16359,1.16289,1.16339,15600000.0
2007-09-20 02:44:00,1.16363,1.16391,1.16336,1.16353,21400000.0
2007-09-20 02:45:00,1.16332,1.16358,1.16294,1.16331,21400000.0
2007-09-20 02:46:00,1.16318,1.16359,1.16303,1.16343,19400000.0
2007-09-20 02:47:00,1.16348,1.16382,1.16305,1.16305,16600000.0
2007-09-20 02:48:00,1.16368,1.1639,1.1635,1.16379,24600000.0
2007-09-20 02:49:00,1.16388,1.16388,1.16348,1.16354,19000000.0
2007-09-20 02:50:00,1.16373,1.16394,1.16357,1.16393,33200000.0
2007-09-20 02:51:00,1.16374,1.16396,1.16372,1.16372,13800000.0
2007-09-20 02:52:00,1.16423,1.16423,1.16385,1.16387,10600000.0
2007-09-20 02:53:00,1.16372,1.16435,1.16372,1.16435,15800000.0
2007-09-20 02:54:00,1.16415,1.1644,1.16404,1.1644,16800000.0
2007-09-20 02:55:00,1.16415,1.16447,1.16398,1.16418,17000000.0
2007-09-20 02:56:00,1.16393,1.16467,1.16393,1.1641,11000000.0
2007-09-20 02:57:00,1.16392,1.16424,1.16367,1.16373,10600000.0
2007-09-20 02:58:00,1.16384,1.16415,1.16382,1.16386,16000000.0
2007-09-20 02:59:00,1.16394,1.16422,1.16364,1.1639,14400000.0
2007-09-20 03:00:00,1.16372,1.16372,1.16364,1.16364,3200000.0
2007-09-20 03:01:00,1.16383,1.16425,1.16382,1.16396,11600000.0
2007-09-20 03:02:00,1.16419,1.16419,1.16387,1.164,13400000.0
2007-09-20 03:03:00,1.16393,1.16425,1.16356,1.16411,18000000.0
2007-09-20 03:04:00,1.16414,1.16454,1.1639,1.1639,16200000.0
2007-09-20 03:05:00,1.16428,1.16441,1.16416,1.16426,18600000.0
2007-09-20 03:06:00,1.1637,1.16394,1.1637,1.1639,8000000.0
2007-09-20 03:07:00,1.16394,1.16441,1.16392,1.1641,7800000.0
2007-09-20 03:08:00,1.16402,1.16407,1.16369,1.16395,9000000.0
2007-09-20 03:09:00,1.16388,1.16472,1.16388,1.16472,4800000.0
2007-09-20 03:10:00,1.16448,1.16458,1.16394,1.16444,23800000.0
2007-09-20 03:11:00,1.16442,1.16489,1.16435,1.16489,10600000.0
2007-09-20 03:12:00,1.16466,1.16502,1.16466,1.1647,20400000.0
2007-09-20 03:13:00,1.16472,1.16506,1.16458,1.16467,13800000.0
2007-09-20 03:14:00,1.16491,1.16491,1.16464,1.16464,10000000.0
2007-09-20 03:15:00,1.16485,1.16523,1.16477,1.16488,10600000.0
2007-09-20 03:16:00,1.16462,1.16498,1.16462,1.16498,8200000.0
2007-09-20 03:17:00,1.16461,1.1652,1.16461,1.16474,29000000.0
2007-09-20 03:18:00,1.16501,1.16504,1.16472,1.16472,9200000.0
2007-09-20 03:19:00,1.16488,1.16537,1.16456,1.16456,29000000.0
2007-09-20 03:20:00,1.16474,1.16485,1.16452,1.16485,11000000.0
2007-09-20 03:21:00,1.16462,1.16462,1.16426,1.16426,13200000.0
2007-09-20 03:22:00,1.16451,1.16453,1.16418,1.16449,8400000.0
2007-09-20 03:23:00,1.16423,1.16427,1.16394,1.16416,24800000.0
2007-09-20 03:24:00,1.16393,1.1642,1.16343,1.16399,32800000.0
2007-09-20 03:25:00,1.16375,1.16405,1.16364,1.16405,14000000.0
2007-09-20 03:26:00,1.16418,1.16418,1.16384,1.16407,6800000.0
2007-09-20 03:27:00,1.16372,1.16385,1.16337,1.16385,7400000.0
2007-09-20 03:28:00,1.16391,1.16433,1.16391,1.16415,12400000.0
2007-09-20 03:29:00,1.16439,1.16439,1.16397,1.1641,16400000.0
2007-09-20 03:30:00,1.16428,1.16428,1.16394,1.16406,17600000.0
2007-09-20 03:31:00,1.16409,1.1642,1.16392,1.164,11000000.0
2007-09-20 03:32:00,1.1647,1.1648,1.1647,1.1647,11000000.0
2007-09-20 03:33:00,1.16392,1.16436,1.16392,1.16436,11000000.0
2007-09-20 03:34:00,1.16408,1.16436,1.16401,1.16401,21600000.0
2007-09-20 03:35:00,1.16424,1.16465,1.16397,1.16397,23000000.0
2007-09-20 03:36:00,1.16396,1.16401,1.16373,1.16401,26800000.0
2007-09-20 03:37:00,1.16423,1.16423,1.16363,1.16376,18600000.0
2007-09-20 03:38:00,1.16423,1.16432,1.16404,1.16432,16000000.0
2007-09-20 03:39:00,1.16432,1.16434,1.16405,1.16422,20000000.0
2007-09-20 03:40:00,1.16432,1.16432,1.16383,1.164,10600000.0
2007-09-20 03:41:00,1.16384,1.16418,1.16384,1.16394,17200000.0
2007-09-20 03:42:00,1.16406,1.16416,1.16368,1.16416,11000000.0
2007-09-20 03:43:00,1.1648,1.1648,1.1648,1.1648,12200000.0
2007-09-20 03:44:00,1.16411,1.16472,1.16411,1.16436,12200000.0
2007-09-20 03:45:00,1.16394,1.16444,1.16394,1.16397,26000000.0
2007-09-20 03:46:00,1.16387,1.16427,1.16375,1.16401,34400000.0
2007-09-20 03:49:00,1.1641,1.16443,1.16409,1.16409,6800000.0
2007-09-20 03:50:00,1.16413,1.1644,1.16394,1.16394,11000000.0
2007-09-20 03:51:00,1.16434,1.16436,1.16396,1.16396,8400000.0
2007-09-20 03:52:00,1.16405,1.16437,1.16405,1.16406,27800000.0
2007-09-20 03:53:00,1.16422,1.16456,1.16414,1.16421,24000000.0
2007-09-20 03:54:00,1.16442,1.16495,1.16439,1.16439,7600000.0
2007-09-20 03:55:00,1.16446,1.16463,1.16442,1.16452,17200000.0
2007-09-20 03:56:00,1.16445,1.16445,1.16417,1.16423,21800000.0
2007-09-20 03:57:00,1.16439,1.16439,1.16403,1.16421,23000000.0
2007-09-20 03:58:00,1.16424,1.16424,1.16392,1.16402,12200000.0
2007-09-20 03:59:00,1.16365,1.16392,1.16326,1.16392,20200000.0
2007-09-20 04:00:00,1.16388,1.16388,1.16345,1.1636,18600000.0
2007-09-20 04:01:00,1.1643,1.1643,1.164,1.164,10600000.0
2007-09-20 04:02:00,1.16342,1.16344,1.16342,1.16344,10600000.0
2007-09-20 04:03:00,1.16374,1.16416,1.16374,1.16412,12600000.0
2007-09-20 04:04:00,1.16393,1.16426,1.16379,1.16409,13600000.0
2007-09-20 04:05:00,1.16437,1.16456,1.16426,1.16441,8000000.0
2007-09-20 04:06:00,1.16434,1.16448,1.16409,1.16433,10600000.0
2007-09-20 04:07:00,1.16429,1.16467,1.16429,1.16467,12000000.0
2007-09-20 04:08:00,1.16441,1.16441,1.1641,1.1641,9600000.0
2007-09-20 04:09:00,1.16439,1.16473,1.16439,1.16464,21800000.0
2007-09-20 04:10:00,1.1644,1.16473,1.1644,1.16469,15200000.0
2007-09-20 04:11:00,1.16453,1.16503,1.16453,1.16491,25200000.0
2007-09-20 04:12:00,1.16468,1.16509,1.16439,1.16442,8400000.0
2007-09-20 04:13:00,1.16452,1.16502,1.16452,1.1647,34600000.0
2007-09-20 04:14:00,1.16452,1.16452,1.16421,1.16421,25000000.0
2007-09-20 04:15:00,1.16447,1.16482,1.16435,1.16482,14000000.0
2007-09-20 04:16:00,1.1645,1.16508,1.1645,1.16457,8000000.0
2007-09-20 04:17:00,1.1649,1.1652,1.1649,1.1652,9600000.0
2007-09-20 04:18:00,1.16431,1.16485,1.16404,1.1646,9600000.0
2007-09-20 04:19:00,1.16472,1.16496,1.16442,1.16486,14000000.0
2007-09-20 04:20:00,1.16466,1.16501,1.16466,1.16492,14800000.0
2007-09-20 04:21:00,1.16476,1.16539,1.16476,1.16539,12000000.0
2007-09-20 04:22:00,1.16503,1.16533,1.16496,1.16523,11200000.0
2007-09-20 04:23:00,1.16509,1.16532,1.16503,1.16503,15600000.0
2007-09-20 04:24:00,1.1651,1.16541,1.1649,1.16514,26600000.0
2007-09-20 04:25:00,1.16532,1.16572,1.1652,1.16521,16800000.0
2007-09-20 04:26:00,1.16539,1.16572,1.16513,1.16556,33600000.0
2007-09-20 04:27:00,1.1658,1.1659,1.1657,1.1657,16200000.0
2007-09-20 04:28:00,1.16525,1.16525,1.16499,1.16499,16200000.0
2007-09-20 04:29:00,1.16536,1.16536,1.16525,1.16525,2600000.0
2007-09-20 04:30:00,1.16516,1.16538,1.16516,1.16526,6400000.0
2007-09-20 04:31:00,1.16548,1.1655,1.16524,1.16537,5600000.0
2007-09-20 04:32:00,1.16507,1.16538,1.16504,1.16524,11200000.0
2007-09-20 04:33:00,1.1656,1.1656,1.1655,1.1655,4200000.0
2007-09-20 04:34:00,1.16519,1.16519,1.16499,1.165,4200000.0
2007-09-20 04:35:00,1.1658,1.1658,1.1656,1.1656,28800000.0
2007-09-20 04:37:00,1.16486,1.16523,1.16485,1.16515,28800000.0
2007-09-20 04:38:00,1.16503,1.16516,1.16503,1.16507,12400000.0
2007-09-20 04:39:00,1.16516,1.16517,1.16483,1.16513,12200000.0
2007-09-20 04:40:00,1.1657,1.1657,1.1655,1.1656,13000000.0
2007-09-20 04:41:00,1.16479,1.16483,1.16446,1.16446,13000000.0
2007-09-20 04:42:00,1.1648,1.1648,1.1648,1.1648,12200000.0
2007-09-20 04:43:00,1.16433,1.16436,1.16396,1.16421,12200000.0
2007-09-20 04:44:00,1.1642,1.1647,1.16405,1.1647,24400000.0
2007-09-20 04:45:00,1.16476,1.16476,1.16416,1.16451,12800000.0
2007-09-20 04:46:00,1.16454,1.16474,1.16398,1.16437,8600000.0
2007-09-20 04:47:00,1.16428,1.16485,1.16428,1.16434,12400000.0
2007-09-20 04:48:00,1.16453,1.16495,1.16442,1.16495,16800000.0
2007-09-20 04:49:00,1.1646,1.1648,1.16425,1.16443,16000000.0
2007-09-20 04:50:00,1.16477,1.16486,1.16455,1.16455,16400000.0
2007-09-20 04:51:00,1.16468,1.16481,1.16439,1.16455,10400000.0
2007-09-20 04:52:00,1.16469,1.16475,1.16439,1.16444,17400000.0
2007-09-20 04:53:00,1.16439,1.16439,1.16367,1.16367,14400000.0
2007-09-20 04:54:00,1.16418,1.16497,1.16418,1.16475,14200000.0
2007-09-20 04:55:00,1.16479,1.16498,1.16472,1.16498,9800000.0
2007-09-20 04:56:00,1.16452,1.16452,1.16409,1.16409,15800000.0
2007-09-20 04:57:00,1.16358,1.16431,1.16358,1.16431,9800000.0
2007-09-20 04:58:00,1.16463,1.16463,1.16413,1.1646,18800000.0
2007-09-20 04:59:00,1.1653,1.1653,1.1653,1.1653,15200000.0
2007-09-20 05:00:00,1.16438,1.16478,1.16438,1.16463,15200000.0
2007-09-20 05:01:00,1.16558,1.16558,1.16495,1.16495,33600000.0
2007-09-20 05:02:00,1.1658,1.1658,1.1656,1.1656,13400000.0
2007-09-20 05:03:00,1.1658,1.1658,1.1656,1.1657,13400000.0
2007-09-20 05:04:00,1.1649,1.1649,1.16465,1.16473,13400000.0
2007-09-20 05:05:00,1.16473,1.16523,1.16473,1.16523,7000000.0
2007-09-20 05:06:00,1.16505,1.1657,1.16505,1.16555,20800000.0
2007-09-20 05:07:00,1.16521,1.16549,1.16516,1.16536,13800000.0
2007-09-20 05:08:00,1.16572,1.16593,1.16563,1.16593,3600000.0
2007-09-20 05:09:00,1.1661,1.16625,1.1659,1.16625,13000000.0
2007-09-20 05:10:00,1.1659,1.1662,1.16585,1.1662,12600000.0
2007-09-20 05:11:00,1.16587,1.1662,1.16584,1.1662,22400000.0
2007-09-20 05:12:00,1.16577,1.16594,1.16577,1.16579,15400000.0
2007-09-20 05:13:00,1.16592,1.16668,1.16548,1.16668,12600000.0
2007-09-20 05:14:00,1.16627,1.16654,1.16627,1.16633,16200000.0
2007-09-20 05:15:00,1.16642,1.1669,1.16632,1.16632,17400000.0
2007-09-20 05:16:00,1.16622,1.16648,1.16616,1.16648,11600000.0
2007-09-20 05:17:00,1.16641,1.16681,1.16641,1.16681,16800000.0
2007-09-20 05:18:00,1.16735,1.16739,1.16693,1.16693,26800000.0
2007-09-20 05:19:00,1.16714,1.16731,1.1666,1.1668,19400000.0
2007-09-20 05:20:00,1.16666,1.16718,1.16658,1.16703,15600000.0
2007-09-20 05:21:00,1.16707,1.1672,1.16677,1.16682,16600000.0
2007-09-20 05:22:00,1.1667,1.16694,1.16667,1.16694,6800000.0
2007-09-20 05:23:00,1.16656,1.16684,1.16631,1.16631,7400000.0
2007-09-20 05:24:00,1.16666,1.16691,1.1664,1.16691,11800000.0
2007-09-20 05:25:00,1.1664,1.16685,1.1663,1.16684,20600000.0
2007-09-20 05:26:00,1.16636,1.16665,1.16599,1.16662,15400000.0
2007-09-20 05:27:00,1.1668,1.1669,1.1668,1.1669,8000000.0
2007-09-20 05:28:00,1.16626,1.1665,1.16606,1.16619,8000000.0
2007-09-20 05:29:00,1.16612,1.16628,1.16566,1.16566,16000000.0
2007-09-20 05:30:00,1.16614,1.16614,1.1655,1.16559,15600000.0
2007-09-20 05:31:00,1.16558,1.16571,1.16552,1.16552,14800000.0
2007-09-20 05:32:00,1.16592,1.16613,1.16586,1.16586,10800000.0
2007-09-20 05:33:00,1.1659,1.16595,1.16562,1.16572,13200000.0
2007-09-20 05:34:00,1.16565,1.16576,1.16559,1.16576,6400000.0
2007-09-20 05:35:00,1.16524,1.16578,1.16524,1.16578,19800000.0
2007-09-20 05:36:00,1.16594,1.16656,1.16594,1.16628,18600000.0
2007-09-20 05:37:00,1.16635,1.16647,1.16616,1.16647,19600000.0
2007-09-20 05:38:00,1.16652,1.16668,1.16628,1.16664,19800000.0
2007-09-20 05:39:00,1.16654,1.16695,1.16654,1.16668,21000000.0
2007-09-20 05:40:00,1.16653,1.16674,1.16643,1.16643,15400000.0
2007-09-20 05:41:00,1.16646,1.16646,1.16615,1.16626,13600000.0
2007-09-20 05:42:00,1.16644,1.16665,1.16635,1.16651,29200000.0
2007-09-20 05:43:00,1.16653,1.1666,1.16622,1.1666,15800000.0
2007-09-20 05:44:00,1.167,1.1671,1.167,1.1671,12200000.0
2007-09-20 05:45:00,1.16648,1.16665,1.16648,1.16663,12200000.0
2007-09-20 05:46:00,1.16658,1.16688,1.16658,1.16688,4800000.0
2007-09-20 05:47:00,1.1672,1.1673,1.1672,1.1673,12800000.0
2007-09-20 05:48:00,1.1666,1.16695,1.16643,1.16663,12800000.0
2007-09-20 05:49:00,1.16653,1.16676,1.16604,1.16676,31600000.0
2007-09-20 05:50:00,1.16668,1.167,1.16649,1.16673,10800000.0
2007-09-20 05:51:00,1.16684,1.16725,1.16673,1.16687,8600000.0
2007-09-20 05:52:00,1.16654,1.16654,1.16628,1.16628,6800000.0
2007-09-20 05:53:00,1.1667,1.1667,1.16654,1.16668,10600000.0
2007-09-20 05:54:00,1.1667,1.16692,1.16649,1.16692,21800000.0
2007-09-20 05:55:00,1.16633,1.16653,1.16615,1.16632,23600000.0
2007-09-20 05:56:00,1.16654,1.16669,1.16653,1.16653,4200000.0
2007-09-20 05:57:00,1.16697,1.16697,1.1665,1.16679,18400000.0
2007-09-20 05:58:00,1.16659,1.16682,1.16649,1.16649,21200000.0
2007-09-20 05:59:00,1.1667,1.16684,1.16615,1.16684,31600000.0
2007-09-20 06:00:00,1.16672,1.16706,1.16672,1.16691,15800000.0
2007-09-20 06:01:00,1.16668,1.16686,1.16668,1.16681,19600000.0
2007-09-20 06:02:00,1.16626,1.16699,1.16626,1.16665,11600000.0
2007-09-20 06:03:00,1.16695,1.16695,1.1667,1.1667,6800000.0
2007-09-20 06:04:00,1.16687,1.16709,1.1667,1.16704,16600000.0
2007-09-20 06:05:00,1.16675,1.16715,1.16663,1.16668,21000000.0
2007-09-20 06:06:00,1.1666,1.16737,1.16655,1.16706,17800000.0
2007-09-20 06:07:00,1.16667,1.16687,1.16658,1.16675,24200000.0
2007-09-20 06:08:00,1.16672,1.16672,1.16648,1.16648,6600000.0
2007-09-20 06:09:00,1.16646,1.16659,1.16646,1.16659,5000000.0
2007-09-20 06:10:00,1.16656,1.16656,1.16628,1.1664,6400000.0
2007-09-20 06:11:00,1.16626,1.16675,1.16626,1.1667,19800000.0
2007-09-20 06:12:00,1.16657,1.16657,1.1663,1.16632,12400000.0
2007-09-20 06:13:00,1.16643,1.16652,1.16612,1.16625,21800000.0
2007-09-20 06:14:00,1.1671,1.1672,1.167,1.167,10600000.0
2007-09-20 06:15:00,1.1671,1.1671,1.1671,1.1671,10600000.0
2007-09-20 06:16:00,1.167,1.167,1.167,1.167,10600000.0
2007-09-20 06:17:00,1.1672,1.1672,1.1671,1.1671,10600000.0
2007-09-20 06:18:00,1.16657,1.16657,1.16649,1.16649,10600000.0
2007-09-20 06:19:00,1.16649,1.1668,1.1661,1.16626,16000000.0
2007-09-20 06:20:00,1.16655,1.16655,1.1665,1.1665,3200000.0
2007-09-20 06:21:00,1.16656,1.16664,1.16632,1.16642,14400000.0
2007-09-20 06:22:00,1.1665,1.16661,1.16622,1.16658,11800000.0
2007-09-20 06:23:00,1.16634,1.16653,1.16584,1.16584,18600000.0
2007-09-20 06:24:00,1.16611,1.16636,1.16596,1.1661,10800000.0
2007-09-20 06:25:00,1.16627,1.16655,1.16606,1.16655,12200000.0
2007-09-20 06:26:00,1.16638,1.16641,1.16625,1.16625,21400000.0
2007-09-20 06:27:00,1.16663,1.16663,1.16596,1.16635,10000000.0
2007-09-20 06:28:00,1.16654,1.16654,1.16617,1.16621,5800000.0
2007-09-20 06:29:00,1.16619,1.16626,1.16619,1.16626,4000000.0
2007-09-20 06:30:00,1.16621,1.16682,1.16621,1.1664,30800000.0
2007-09-20 06:31:00,1.16636,1.1666,1.16636,1.16645,21200000.0
2007-09-20 06:32:00,1.16643,1.16678,1.16642,1.16644,20800000.0
2007-09-20 06:33:00,1.1665,1.1665,1.16636,1.16639,5200000.0
2007-09-20 06:34:00,1.16638,1.16653,1.16631,1.16653,18600000.0
2007-09-20 06:35:00,1.16642,1.16681,1.16641,1.16678,10400000.0
2007-09-20 06:36:00,1.1674,1.1675,1.1672,1.1672,12800000.0
2007-09-20 06:37:00,1.1673,1.1674,1.1671,1.1671,12800000.0
2007-09-20 06:38:00,1.1672,1.1673,1.1672,1.1673,12800000.0
2007-09-20 06:39:00,1.1672,1.1672,1.1671,1.1672,12800000.0
2007-09-20 06:40:00,1.16674,1.16691,1.16661,1.16676,12800000.0
2007-09-20 06:41:00,1.1667,1.16704,1.16652,1.16652,15400000.0
2007-09-20 06:42:00,1.16666,1.16697,1.16666,1.16673,13400000.0
2007-09-20 06:43:00,1.16677,1.16711,1.16677,1.16689,19600000.0
2007-09-20 06:44:00,1.16693,1.16744,1.16687,1.16713,15200000.0
2007-09-20 06:45:00,1.1671,1.16712,1.1668,1.16712,11400000.0
2007-09-20 06:46:00,1.1672,1.16771,1.16695,1.16695,16000000.0
2007-09-20 06:47:00,1.16726,1.16766,1.16726,1.16742,14600000.0
2007-09-20 06:48:00,1.16721,1.16733,1.16711,1.16719,17600000.0
2007-09-20 06:49:00,1.1677,1.1678,1.1676,1.1677,9000000.0
2007-09-20 06:50:00,1.1676,1.1678,1.1676,1.1677,9000000.0
2007-09-20 06:51:00,1.16714,1.16732,1.16681,1.16732,9000000.0
2007-09-20 06:52:00,1.1673,1.1673,1.16656,1.16701,9000000.0
2007-09-20 06:53:00,1.16684,1.16714,1.16684,1.16714,7600000.0
2007-09-20 06:54:00,1.16704,1.16756,1.16701,1.16756,6200000.0
2007-09-20 06:55:00,1.16724,1.16749,1.16724,1.16731,5000000.0
2007-09-20 06:56:00,1.16743,1.16806,1.16736,1.16806,8200000.0
2007-09-20 06:57:00,1.16782,1.16818,1.16777,1.16777,13600000.0
2007-09-20 06:58:00,1.16775,1.16792,1.16775,1.16792,12400000.0
2007-09-20 06:59:00,1.16808,1.16833,1.1678,1.16818,8200000.0
2007-09-20 07:00:00,1.16848,1.16848,1.16808,1.16819,19400000.0
2007-09-20 07:01:00,1.16822,1.16843,1.16793,1.1682,8400000.0
2007-09-20 07:02:00,1.16846,1.16896,1.16846,1.16855,15200000.0
2007-09-20 07:03:00,1.1687,1.16914,1.1687,1.16886,21000000.0
2007-09-20 07:04:00,1.16852,1.16873,1.16847,1.16869,13600000.0
2007-09-20 07:05:00,1.16878,1.16919,1.16878,1.16906,10000000.0
2007-09-20 07:06:00,1.16883,1.16956,1.16883,1.16928,22400000.0
2007-09-20 07:07:00,1.16909,1.16961,1.16909,1.16961,9000000.0
2007-09-20 07:08:00,1.1696,1.1696,1.1695,1.1696,28600000.0
2007-09-20 07:09:00,1.16932,1.16932,1.16858,1.16929,28600000.0
2007-09-20 07:10:00,1.16903,1.16922,1.16903,1.16922,13800000.0
2007-09-20 07:11:00,1.16874,1.16997,1.16874,1.16997,9200000.0
2007-09-20 07:12:00,1.16955,1.16976,1.16928,1.16971,13800000.0
2007-09-20 07:13:00,1.16975,1.16993,1.16955,1.16959,19400000.0
2007-09-20 07:14:00,1.16965,1.16992,1.16948,1.16951,9200000.0
2007-09-20 07:15:00,1.16978,1.16978,1.16955,1.1696,23400000.0
2007-09-20 07:16:00,1.16959,1.16976,1.16953,1.16953,3600000.0
2007-09-20 07:17:00,1.17001,1.17039,1.16985,1.16985,16200000.0
2007-09-20 07:18:00,1.17023,1.17046,1.17019,1.17019,7400000.0
2007-09-20 07:19:00,1.17043,1.17092,1.17043,1.17067,21200000.0
2007-09-20 07:20:00,1.17053,1.17053,1.1704,1.17042,12200000.0
2007-09-20 07:21:00,1.16998,1.17032,1.16978,1.16978,22400000.0
2007-09-20 07:22:00,1.16982,1.17041,1.16982,1.17006,9000000.0
2007-09-20 07:23:00,1.17011,1.17018,1.16994,1.17008,12000000.0
2007-09-20 07:24:00,1.17017,1.17017,1.16953,1.16953,18000000.0
2007-09-20 07:25:00,1.17028,1.17028,1.16975,1.17005,26000000.0
2007-09-20 07:26:00,1.17016,1.17016,1.16952,1.16952,9200000.0
2007-09-20 07:27:00,1.16971,1.17025,1.16971,1.1701,19000000.0
2007-09-20 07:28:00,1.1698,1.1698,1.16945,1.16945,3600000.0
2007-09-20 07:29:00,1.16937,1.16937,1.16935,1.16935,3200000.0
2007-09-20 07:30:00,1.1695,1.16984,1.16928,1.16984,17800000.0
2007-09-20 07:31:00,1.16923,1.16963,1.16923,1.16926,16200000.0
2007-09-20 07:32:00,1.16896,1.16958,1.16896,1.16905,11200000.0
2007-09-20 07:33:00,1.16911,1.16945,1.16896,1.16918,22000000.0
2007-09-20 07:34:00,1.16911,1.16911,1.16869,1.16869,16800000.0
2007-09-20 07:35:00,1.16904,1.16919,1.16853,1.16919,11600000.0
2007-09-20 07:36:00,1.1689,1.16973,1.1689,1.16929,9600000.0
2007-09-20 07:37:00,1.16921,1.16945,1.169,1.16944,29800000.0
2007-09-20 07:38:00,1.16957,1.16976,1.16934,1.16955,10800000.0
2007-09-20 07:39:00,1.16933,1.16994,1.16933,1.16986,18600000.0
2007-09-20 07:40:00,1.16941,1.16989,1.16941,1.16989,15400000.0
2007-09-20 07:41:00,1.17026,1.17034,1.16996,1.17005,23400000.0
2007-09-20 07:42:00,1.17012,1.17038,1.1698,1.17023,18000000.0
2007-09-20 07:43:00,1.17017,1.17048,1.17007,1.17007,25000000.0
2007-09-20 07:44:00,1.17003,1.17003,1.16959,1.16971,11400000.0
2007-09-20 07:45:00,1.16948,1.16984,1.16948,1.16982,18400000.0
2007-09-20 07:46:00,1.16952,1.17018,1.16945,1.16974,30600000.0
2007-09-20 07:47:00,1.16951,1.16977,1.16929,1.16966,12600000.0
2007-09-20 07:48:00,1.16947,1.16947,1.16922,1.16938,32800000.0
2007-09-20 07:49:00,1.16936,1.16936,1.16919,1.16919,12000000.0
2007-09-20 07:50:00,1.16938,1.16953,1.16903,1.16953,13200000.0
2007-09-20 07:51:00,1.16936,1.16958,1.16936,1.16958,16400000.0
2007-09-20 07:52:00,1.1701,1.1701,1.1701,1.1701,19200000.0
2007-09-20 07:53:00,1.16962,1.16967,1.16928,1.16967,19200000.0
2007-09-20 07:54:00,1.16971,1.16976,1.1695,1.16976,24200000.0
2007-09-20 07:55:00,1.16941,1.16976,1.16938,1.16976,25200000.0
2007-09-20 07:56:00,1.16991,1.17006,1.16957,1.16986,14200000.0
2007-09-20 07:57:00,1.16966,1.17018,1.16947,1.16999,10400000.0
2007-09-20 07:58:00,1.16967,1.16967,1.16907,1.16907,9400000.0
2007-09-20 07:59:00,1.16942,1.16942,1.16855,1.16874,16000000.0
2007-09-20 08:00:00,1.16927,1.16927,1.16887,1.16909,9800000.0
2007-09-20 08:01:00,1.16893,1.16906,1.16881,1.16893,10800000.0
2007-09-20 08:02:00,1.16907,1.16909,1.16871,1.16871,21000000.0
2007-09-20 08:03:00,1.16891,1.16898,1.16847,1.16847,20200000.0
2007-09-20 08:04:00,1.1682,1.1685,1.16805,1.16849,25600000.0
2007-09-20 08:05:00,1.16808,1.16818,1.16776,1.16789,10800000.0
2007-09-20 08:06:00,1.16793,1.16855,1.16793,1.16833,19600000.0
2007-09-20 08:07:00,1.16821,1.16853,1.16812,1.16815,14400000.0
2007-09-20 08:08:00,1.16769,1.168,1.16709,1.16726,10600000.0
2007-09-20 08:09:00,1.16727,1.16742,1.16709,1.16709,18200000.0
2007-09-20 08:10:00,1.16781,1.16781,1.16739,1.16751,9400000.0
2007-09-20 08:11:00,1.1673,1.1673,1.16676,1.16683,9600000.0
2007-09-20 08:12:00,1.16635,1.16635,1.16595,1.16597,8400000.0
2007-09-20 08:13:00,1.1665,1.16672,1.1663,1.16651,5200000.0
2007-09-20 08:14:00,1.16645,1.16706,1.16645,1.16648,22200000.0
2007-09-20 08:15:00,1.16708,1.16733,1.16708,1.16723,10800000.0
2007-09-20 08:16:00,1.16725,1.16794,1.16725,1.1675,20600000.0
2007-09-20 08:17:00,1.1677,1.1677,1.1673,1.16741,9600000.0
2007-09-20 08:18:00,1.16734,1.16797,1.16734,1.16797,21800000.0
2007-09-20 08:19:00,1.16717,1.16782,1.16711,1.16739,13000000.0
2007-09-20 08:20:00,1.16729,1.16788,1.16729,1.16781,17600000.0
2007-09-20 08:21:00,1.16774,1.16774,1.16743,1.16743,3200000.0
2007-09-20 08:22:00,1.1682,1.1684,1.1681,1.1683,13800000.0
2007-09-20 08:23:00,1.16764,1.1679,1.16761,1.1679,13800000.0
2007-09-20 08:24:00,1.16783,1.16832,1.16783,1.16813,29600000.0
2007-09-20 08:25:00,1.16812,1.16812,1.1679,1.16804,13000000.0
2007-09-20 08:26:00,1.16796,1.16827,1.16763,1.16788,26600000.0
2007-09-20 08:27:00,1.16765,1.16803,1.16765,1.16796,19400000.0
2007-09-20 08:28:00,1.16794,1.16806,1.16759,1.16759,20000000.0
2007-09-20 08:29:00,1.16769,1.16816,1.16738,1.16816,20400000.0
2007-09-20 08:30:00,1.16789,1.16821,1.16783,1.16783,13000000.0
2007-09-20 08:31:00,1.16786,1.16786,1.16756,1.16756,15400000.0
2007-09-20 08:32:00,1.16773,1.16831,1.1673,1.16831,11200000.0
2007-09-20 08:33:00,1.16812,1.16872,1.16806,1.16833,19200000.0
2007-09-20 08:34:00,1.16846,1.16889,1.16846,1.16889,13800000.0
2007-09-20 08:35:00,1.16827,1.1685,1.16827,1.16844,9200000.0
2007-09-20 08:36:00,1.16839,1.1685,1.16817,1.16831,15200000.0
2007-09-20 08:37:00,1.16868,1.16902,1.16861,1.16875,11000000.0
2007-09-20 08:38:00,1.16931,1.16931,1.16874,1.16887,21000000.0
2007-09-20 08:39:00,1.1688,1.16905,1.1681,1.1681,31200000.0
2007-09-20 08:40:00,1.16857,1.16864,1.16833,1.16853,19200000.0
2007-09-20 08:41:00,1.16817,1.16817,1.16783,1.16783,16600000.0
2007-09-20 08:42:00,1.16758,1.16762,1.16706,1.16708,23000000.0
2007-09-20 08:43:00,1.16715,1.16757,1.16698,1.16724,17000000.0
2007-09-20 08:44:00,1.1669,1.16786,1.16685,1.16786,25000000.0
2007-09-20 08:45:00,1.16757,1.16766,1.16711,1.16766,28000000.0
2007-09-20 08:46:00,1.16748,1.16759,1.16725,1.16725,16800000.0
2007-09-20 08:47:00,1.16748,1.16794,1.16742,1.16758,17600000.0
2007-09-20 08:48:00,1.16795,1.16811,1.16761,1.16811,25800000.0
2007-09-20 08:49:00,1.16764,1.16781,1.16692,1.16719,24600000.0
2007-09-20 08:50:00,1.16691,1.16712,1.1665,1.16709,15800000.0
2007-09-20 08:51:00,1.16706,1.16706,1.16673,1.16697,18800000.0
2007-09-20 08:52:00,1.16702,1.1673,1.16669,1.16704,11400000.0
2007-09-20 08:53:00,1.16642,1.16675,1.16613,1.16613,12800000.0
2007-09-20 08:54:00,1.1664,1.16655,1.16628,1.16655,26000000.0
2007-09-20 08:55:00,1.16683,1.16687,1.16634,1.16634,10400000.0
2007-09-20 08:56:00,1.1662,1.16631,1.16571,1.16616,13400000.0
2007-09-20 08:57:00,1.16597,1.16624,1.16597,1.16624,2600000.0
2007-09-20 08:58:00,1.16657,1.16657,1.16598,1.16614,25000000.0
2007-09-20 08:59:00,1.1661,1.16629,1.16582,1.16623,17400000.0
2007-09-20 09:00:00,1.16621,1.16666,1.16614,1.16651,18600000.0
2007-09-20 09:01:00,1.16653,1.16684,1.16623,1.16647,14200000.0
2007-09-20 09:02:00,1.16612,1.16655,1.16612,1.16642,5200000.0
2007-09-20 09:03:00,1.16663,1.16668,1.16617,1.16633,12200000.0
2007-09-20 09:04:00,1.16621,1.16659,1.16611,1.16644,26200000.0
2007-09-20 09:05:00,1.16617,1.16652,1.16617,1.16645,10200000.0
2007-09-20 09:06:00,1.16639,1.16691,1.16611,1.16691,18000000.0
2007-09-20 09:07:00,1.1663,1.1669,1.16607,1.1669,23200000.0
2007-09-20 09:08:00,1.16613,1.16658,1.16607,1.16619,23800000.0
2007-09-20 09:09:00,1.16616,1.16636,1.16613,1.16615,6800000.0
2007-09-20 09:10:00,1.1661,1.16635,1.16561,1.16635,16800000.0
2007-09-20 09:11:00,1.16603,1.16649,1.16603,1.16637,20400000.0
2007-09-20 09:12:00,1.1662,1.1664,1.16605,1.16635,13000000.0
2007-09-20 09:13:00,1.16629,1.16629,1.16589,1.16589,15000000.0
2007-09-20 09:14:00,1.16592,1.16618,1.16578,1.16618,20600000.0
2007-09-20 09:15:00,1.16603,1.1664,1.16602,1.16611,21800000.0
2007-09-20 09:16:00,1.16628,1.16648,1.16609,1.16642,12800000.0
2007-09-20 09:17:00,1.16603,1.16642,1.16603,1.16642,19000000.0
2007-09-20 09:18:00,1.16603,1.16656,1.16603,1.16643,19600000.0
2007-09-20 09:19:00,1.1669,1.16698,1.16651,1.16678,31600000.0
2007-09-20 09:20:00,1.16711,1.16744,1.1666,1.1666,17000000.0
2007-09-20 09:21:00,1.16683,1.16718,1.1668,1.16705,10400000.0
2007-09-20 09:22:00,1.16704,1.16734,1.16676,1.16699,26200000.0
2007-09-20 09:23:00,1.16698,1.16735,1.16685,1.16716,16000000.0
2007-09-20 09:24:00,1.16724,1.16752,1.16704,1.16719,28200000.0
2007-09-20 09:25:00,1.16741,1.16757,1.16722,1.16739,19600000.0
2007-09-20 09:26:00,1.16783,1.16827,1.16783,1.16812,19200000.0
2007-09-20 09:27:00,1.16813,1.16813,1.16698,1.16698,21400000.0
2007-09-20 09:28:00,1.16731,1.16791,1.16731,1.16786,29400000.0
2007-09-20 09:29:00,1.16779,1.16818,1.16779,1.16794,12600000.0
2007-09-20 09:30:00,1.16801,1.16807,1.16792,1.16794,11200000.0
2007-09-20 09:31:00,1.16785,1.16862,1.16785,1.16862,11200000.0
2007-09-20 09:32:00,1.16806,1.16831,1.16742,1.16745,12400000.0
2007-09-20 09:33:00,1.16721,1.16745,1.16698,1.16698,12000000.0
2007-09-20 09:34:00,1.16769,1.16777,1.16714,1.16725,16400000.0
2007-09-20 09:35:00,1.16733,1.1674,1.16721,1.16721,13200000.0
2007-09-20 09:36:00,1.16746,1.16769,1.16714,1.16732,9600000.0
2007-09-20 09:37:00,1.16715,1.16722,1.16708,1.16708,22800000.0
2007-09-20 09:38:00,1.16692,1.16728,1.16685,1.16719,12000000.0
2007-09-20 09:39:00,1.16695,1.16695,1.16655,1.16667,15800000.0
2007-09-20 09:40:00,1.16673,1.16721,1.16673,1.16695,15400000.0
2007-09-20 09:41:00,1.16715,1.16726,1.16697,1.16723,28600000.0
2007-09-20 09:42:00,1.16686,1.16759,1.16686,1.16709,25000000.0
2007-09-20 09:43:00,1.16724,1.16732,1.16703,1.16709,21800000.0
2007-09-20 09:44:00,1.16708,1.16747,1.167,1.16747,18200000.0
2007-09-20 09:45:00,1.16677,1.16701,1.16677,1.16695,15200000.0
2007-09-20 09:46:00,1.16679,1.16702,1.16644,1.16661,15200000.0
2007-09-20 09:47:00,1.16646,1.16676,1.16638,1.16673,12200000.0
2007-09-20 09:48:00,1.16677,1.16677,1.16639,1.16639,13200000.0
2007-09-20 09:49:00,1.1665,1.16693,1.16647,1.16662,15200000.0
2007-09-20 09:50:00,1.16639,1.16684,1.16639,1.16655,10400000.0
2007-09-20 09:51:00,1.16698,1.16716,1.16685,1.16685,17200000.0
2007-09-20 09:52:00,1.16689,1.16707,1.16681,1.16707,30000000.0
2007-09-20 09:53:00,1.1671,1.1671,1.16613,1.16685,22800000.0
2007-09-20 09:54:00,1.16663,1.16705,1.16647,1.16701,11800000.0
2007-09-20 09:55:00,1.16656,1.16664,1.16592,1.16592,18400000.0
2007-09-20 09:56:00,1.16611,1.16611,1.16578,1.16578,16600000.0
2007-09-20 09:57:00,1.16611,1.16616,1.16567,1.1658,10000000.0
2007-09-20 09:58:00,1.16589,1.16626,1.16589,1.1662,7400000.0
2007-09-20 09:59:00,1.16632,1.16656,1.16628,1.16636,12600000.0
2007-09-20 10:00:00,1.16633,1.16642,1.16581,1.16642,12200000.0
2007-09-20 10:01:00,1.16648,1.16662,1.1661,1.16628,15600000.0
2007-09-20 10:02:00,1.16657,1.16681,1.16593,1.1663,15200000.0
2007-09-20 10:03:00,1.16638,1.16694,1.16631,1.16644,24200000.0
2007-09-20 10:04:00,1.16591,1.16647,1.16591,1.16616,10400000.0
2007-09-20 10:05:00,1.16648,1.16668,1.16641,1.16652,18800000.0
2007-09-20 10:06:00,1.16678,1.16697,1.1662,1.16649,8800000.0
2007-09-20 10:07:00,1.16647,1.16686,1.16624,1.16636,14000000.0
2007-09-20 10:08:00,1.16648,1.16674,1.1664,1.16674,14000000.0
2007-09-20 10:09:00,1.16659,1.16678,1.16648,1.16649,11200000.0
2007-09-20 10:10:00,1.1672,1.16721,1.1668,1.16709,15200000.0
2007-09-20 10:11:00,1.1667,1.16685,1.16666,1.16666,10200000.0
2007-09-20 10:12:00,1.16626,1.16627,1.16607,1.16627,13200000.0
2007-09-20 10:13:00,1.16639,1.1664,1.16602,1.16614,18200000.0
2007-09-20 10:14:00,1.16624,1.1666,1.16581,1.16655,16600000.0
2007-09-20 10:15:00,1.16649,1.16684,1.16607,1.16684,10800000.0
2007-09-20 10:16:00,1.16656,1.16696,1.16651,1.16686,10400000.0
2007-09-20 10:17:00,1.16643,1.16692,1.16643,1.16676,10600000.0
2007-09-20 10:18:00,1.16667,1.16679,1.16622,1.16636,24000000.0
2007-09-20 10:19:00,1.16594,1.16645,1.16594,1.16596,19000000.0
2007-09-20 10:20:00,1.1659,1.16639,1.1658,1.16621,17600000.0
2007-09-20 10:21:00,1.16592,1.1664,1.16579,1.16591,21000000.0
2007-09-20 10:22:00,1.16585,1.16646,1.16585,1.16646,8400000.0
2007-09-20 10:23:00,1.16592,1.16632,1.16592,1.16623,25400000.0
2007-09-20 10:24:00,1.16618,1.16653,1.16607,1.16635,15800000.0
2007-09-20 10:25:00,1.16623,1.16623,1.16566,1.16586,18200000.0
2007-09-20 10:26:00,1.16647,1.16663,1.16618,1.16618,11000000.0
2007-09-20 10:27:00,1.1668,1.16688,1.1659,1.1663,11800000.0
2007-09-20 10:28:00,1.16613,1.1665,1.16598,1.16598,14200000.0
2007-09-20 10:29:00,1.16619,1.16671,1.166,1.16605,11400000.0
2007-09-20 10:30:00,1.16642,1.16642,1.16598,1.16627,21800000.0
2007-09-20 10:31:00,1.16615,1.16632,1.16603,1.16616,10600000.0
2007-09-20 10:32:00,1.16617,1.16626,1.16568,1.16568,15000000.0
2007-09-20 10:33:00,1.16538,1.166,1.16538,1.16588,32200000.0
2007-09-20 10:34:00,1.16546,1.16619,1.16546,1.16589,18600000.0
2007-09-20 10:35:00,1.16596,1.16621,1.16583,1.16608,25800000.0
2007-09-20 10:36:00,1.16597,1.16617,1.16564,1.16583,10600000.0
2007-09-20 10:37:00,1.16556,1.16612,1.16556,1.16579,16800000.0
2007-09-20 10:38:00,1.16589,1.1661,1.16564,1.16597,13800000.0
2007-09-20 10:39:00,1.1665,1.1665,1.1664,1.1665,23200000.0
2007-09-20 10:40:00,1.16619,1.16653,1.16586,1.16586,23200000.0
2007-09-20 10:41:00,1.16584,1.16628,1.16584,1.16586,11600000.0
2007-09-20 10:42:00,1.16575,1.16606,1.1655,1.16573,11000000.0
2007-09-20 10:43:00,1.16541,1.16574,1.16521,1.16521,14600000.0
2007-09-20 10:44:00,1.16552,1.16559,1.16531,1.16559,27200000.0
2007-09-20 10:45:00,1.1659,1.16601,1.16565,1.16576,16800000.0
2007-09-20 10:46:00,1.16572,1.16625,1.16541,1.16625,17400000.0
2007-09-20 10:47:00,1.16575,1.16612,1.1654,1.16568,9400000.0
2007-09-20 10:48:00,1.16617,1.16617,1.16541,1.16587,13200000.0
2007-09-20 10:49:00,1.16564,1.16617,1.16557,1.16585,14000000.0
2007-09-20 10:50:00,1.16603,1.16606,1.1657,1.16606,21600000.0
2007-09-20 10:51:00,1.16635,1.16635,1.1661,1.16613,10800000.0
2007-09-20 10:52:00,1.16621,1.16622,1.16591,1.16591,32400000.0
2007-09-20 10:53:00,1.166,1.16625,1.16585,1.16607,16800000.0
2007-09-20 10:54:00,1.16617,1.16665,1.16617,1.16662,15800000.0
2007-09-20 10:55:00,1.16608,1.1666,1.16606,1.1661,13400000.0
2007-09-20 10:56:00,1.16599,1.16629,1.16568,1.16574,17200000.0
2007-09-20 10:57:00,1.1657,1.16636,1.1657,1.16597,20200000.0
2007-09-20 10:58:00,1.16598,1.16617,1.1659,1.16607,22600000.0
2007-09-20 10:59:00,1.16568,1.16626,1.1655,1.16579,14600000.0
2007-09-20 11:00:00,1.16628,1.16639,1.16595,1.16639,17200000.0
2007-09-20 11:01:00,1.1659,1.16635,1.16558,1.16599,26200000.0
2007-09-20 11:02:00,1.16527,1.16539,1.16482,1.1651,12000000.0
2007-09-20 11:03:00,1.16516,1.16542,1.1649,1.1651,23200000.0
2007-09-20 11:04:00,1.16477,1.16557,1.16477,1.16557,21800000.0
2007-09-20 11:05:00,1.16581,1.16582,1.16539,1.16539,22400000.0
2007-09-20 11:06:00,1.16589,1.16614,1.16556,1.16578,19400000.0
2007-09-20 11:07:00,1.16553,1.16621,1.16499,1.16562,16000000.0
2007-09-20 11:08:00,1.16581,1.16621,1.16581,1.16597,24000000.0
2007-09-20 11:09:00,1.16653,1.16653,1.16585,1.16585,6800000.0
2007-09-20 11:10:00,1.1654,1.16553,1.16505,1.16505,25800000.0
2007-09-20 11:11:00,1.16473,1.16567,1.16473,1.16503,15600000.0
2007-09-20 11:12:00,1.16487,1.1652,1.16485,1.16496,32800000.0
2007-09-20 11:13:00,1.16511,1.16542,1.16472,1.16496,21600000.0
2007-09-20 11:14:00,1.16522,1.16542,1.16508,1.16517,17200000.0
2007-09-20 11:15:00,1.16526,1.16547,1.16511,1.16545,21200000.0
2007-09-20 11:16:00,1.16498,1.16535,1.16496,1.16496,16400000.0
2007-09-20 11:17:00,1.16503,1.16548,1.16503,1.16546,10600000.0
2007-09-20 11:18:00,1.16519,1.16534,1.165,1.16515,13200000.0
2007-09-20 11:19:00,1.1657,1.16589,1.16512,1.16548,11600000.0
2007-09-20 11:20:00,1.1662,1.1663,1.166,1.166,22200000.0
2007-09-20 11:21:00,1.16567,1.1657,1.16527,1.16555,22200000.0
2007-09-20 11:22:00,1.16575,1.16601,1.16534,1.16534,23200000.0
2007-09-20 11:23:00,1.16595,1.16597,1.16565,1.16583,15400000.0
2007-09-20 11:24:00,1.16579,1.16643,1.16579,1.16643,14800000.0
2007-09-20 11:25:00,1.16606,1.16606,1.1653,1.16596,21000000.0
2007-09-20 11:26:00,1.1657,1.16603,1.16558,1.16578,24400000.0
2007-09-20 11:27:00,1.16594,1.1661,1.16585,1.16605,22000000.0
2007-09-20 11:28:00,1.16579,1.16591,1.16522,1.16522,19800000.0
2007-09-20 11:29:00,1.16591,1.1661,1.16578,1.1661,28400000.0
2007-09-20 11:30:00,1.1667,1.1667,1.1665,1.1665,16800000.0
2007-09-20 11:31:00,1.1658,1.16629,1.1658,1.16624,16800000.0
2007-09-20 11:32:00,1.166,1.16625,1.16584,1.16584,25200000.0
2007-09-20 11:33:00,1.16568,1.16597,1.16567,1.16586,18600000.0
2007-09-20 11:34:00,1.16614,1.16627,1.16576,1.16582,15200000.0
2007-09-20 11:35:00,1.16591,1.16591,1.16538,1.16538,14000000.0
2007-09-20 11:36:00,1.16516,1.1657,1.1651,1.16559,18600000.0
2007-09-20 11:37:00,1.16573,1.16625,1.16573,1.16625,18200000.0
2007-09-20 11:38:00,1.16599,1.16632,1.16572,1.16621,21400000.0
2007-09-20 11:39:00,1.16554,1.16595,1.16534,1.16595,10000000.0
2007-09-20 11:40:00,1.16559,1.16576,1.16552,1.1656,18200000.0
2007-09-20 11:41:00,1.1658,1.16591,1.16549,1.16559,14800000.0
2007-09-20 11:42:00,1.16567,1.16602,1.16554,1.16568,14800000.0
2007-09-20 11:43:00,1.16563,1.16612,1.16563,1.16565,25800000.0
2007-09-20 11:44:00,1.16578,1.16586,1.16538,1.16551,17200000.0
2007-09-20 11:45:00,1.16569,1.16608,1.16568,1.16586,25200000.0
2007-09-20 11:46:00,1.16578,1.1662,1.16578,1.16611,18000000.0
2007-09-20 11:47:00,1.16598,1.16598,1.16572,1.16589,15000000.0
2007-09-20 11:48:00,1.16606,1.16672,1.16606,1.16627,19000000.0
2007-09-20 11:49:00,1.1664,1.1669,1.1664,1.1665,21400000.0
2007-09-20 11:50:00,1.1662,1.16646,1.1661,1.1661,21400000.0
2007-09-20 11:51:00,1.16606,1.16638,1.16587,1.16638,21600000.0
2007-09-20 11:52:00,1.1661,1.16637,1.16595,1.16625,14800000.0
2007-09-20 11:53:00,1.16598,1.16605,1.16582,1.16582,11600000.0
2007-09-20 11:54:00,1.1663,1.16652,1.16594,1.16642,24400000.0
2007-09-20 11:55:00,1.16651,1.16651,1.16575,1.16575,10400000.0
2007-09-20 11:56:00,1.16576,1.16614,1.16576,1.16614,17400000.0
2007-09-20 11:57:00,1.16596,1.16608,1.16549,1.16581,13400000.0
2007-09-20 11:58:00,1.16556,1.16579,1.16543,1.16545,25000000.0
2007-09-20 11:59:00,1.16579,1.16595,1.1652,1.16595,17400000.0
2007-09-20 12:00:00,1.16598,1.16635,1.16581,1.16586,17400000.0
2007-09-20 12:01:00,1.16571,1.16591,1.16544,1.16591,21600000.0
2007-09-20 12:02:00,1.16597,1.16608,1.16562,1.16598,30000000.0
2007-09-20 12:03:00,1.1656,1.16603,1.16537,1.16556,16600000.0
2007-09-20 12:04:00,1.16538,1.16593,1.16522,1.16545,32200000.0
2007-09-20 12:05:00,1.16553,1.16568,1.16515,1.16532,23200000.0
2007-09-20 12:06:00,1.16547,1.16578,1.16547,1.16558,11000000.0
2007-09-20 12:07:00,1.16589,1.16589,1.16564,1.16572,28000000.0
2007-09-20 12:08:00,1.16639,1.16645,1.16611,1.16612,19400000.0
2007-09-20 12:09:00,1.16607,1.16634,1.16598,1.1662,24200000.0
2007-09-20 12:10:00,1.16601,1.16655,1.16595,1.16642,16400000.0
2007-09-20 12:11:00,1.16587,1.16587,1.16547,1.16556,20200000.0
2007-09-20 12:12:00,1.16568,1.16613,1.16539,1.16613,22000000.0
2007-09-20 12:13:00,1.16566,1.16566,1.16508,1.16527,18600000.0
2007-09-20 12:14:00,1.16518,1.1658,1.16505,1.16541,18000000.0
2007-09-20 12:15:00,1.16533,1.16593,1.16506,1.1654,13600000.0
2007-09-20 12:16:00,1.16537,1.1663,1.16537,1.16585,16600000.0
2007-09-20 12:17:00,1.16606,1.16606,1.1654,1.1654,11800000.0
2007-09-20 12:18:00,1.16554,1.16578,1.16554,1.1657,22000000.0
2007-09-20 12:19:00,1.16532,1.16538,1.16503,1.16503,13000000.0
2007-09-20 12:20:00,1.1651,1.16555,1.1651,1.16531,23800000.0
2007-09-20 12:21:00,1.16532,1.16532,1.16438,1.1648,13400000.0
2007-09-20 12:22:00,1.16464,1.16505,1.16446,1.16505,21400000.0
2007-09-20 12:23:00,1.16522,1.16548,1.16505,1.16529,21800000.0
2007-09-20 12:24:00,1.16518,1.16569,1.16488,1.16559,15000000.0
2007-09-20 12:25:00,1.16517,1.1654,1.16507,1.16529,18400000.0
2007-09-20 12:26:00,1.16539,1.16539,1.16486,1.16497,25800000.0
2007-09-20 12:27:00,1.16531,1.16531,1.16482,1.16517,10000000.0
2007-09-20 12:28:00,1.16524,1.16528,1.16488,1.16528,19400000.0
2007-09-20 12:29:00,1.16535,1.16588,1.16535,1.16573,23000000.0
2007-09-20 12:30:00,1.16572,1.16572,1.16522,1.16522,26400000.0
2007-09-20 12:31:00,1.16546,1.16589,1.16532,1.16589,17200000.0
2007-09-20 12:32:00,1.16569,1.16585,1.16544,1.1656,115600000.0
2007-09-20 12:33:00,1.16552,1.16594,1.16528,1.16528,10200000.0
2007-09-20 12:34:00,1.16515,1.16527,1.16496,1.16527,15200000.0
2007-09-20 12:35:00,1.16506,1.1654,1.16506,1.16511,13600000.0
2007-09-20 12:36:00,1.16525,1.16533,1.16498,1.16503,12400000.0
2007-09-20 12:37:00,1.16478,1.16534,1.16478,1.16534,13800000.0
2007-09-20 12:38:00,1.16535,1.16562,1.16525,1.16562,15000000.0
2007-09-20 12:39:00,1.16532,1.1656,1.16531,1.1656,17600000.0
2007-09-20 12:40:00,1.1659,1.1659,1.1658,1.1658,16400000.0
2007-09-20 12:41:00,1.16534,1.16539,1.16487,1.16537,16400000.0
2007-09-20 12:42:00,1.16548,1.16548,1.16479,1.1651,20800000.0
2007-09-20 12:43:00,1.16503,1.16504,1.16448,1.16448,10400000.0
2007-09-20 12:44:00,1.16478,1.16478,1.16449,1.16451,10400000.0
2007-09-20 12:45:00,1.16452,1.16493,1.16419,1.1648,18000000.0
2007-09-20 12:46:00,1.16438,1.16511,1.16438,1.16494,3600000.0
2007-09-20 12:47:00,1.16536,1.16589,1.16536,1.16589,17600000.0
2007-09-20 12:48:00,1.16545,1.16591,1.16514,1.16585,13600000.0
2007-09-20 12:49:00,1.16599,1.16643,1.16594,1.16594,17400000.0
2007-09-20 12:50:00,1.16584,1.16584,1.16564,1.16579,10200000.0
2007-09-20 12:51:00,1.16524,1.16571,1.16502,1.16503,24600000.0
2007-09-20 12:52:00,1.16561,1.16561,1.16526,1.16526,18200000.0
2007-09-20 12:53:00,1.166,1.166,1.1658,1.1658,9000000.0
2007-09-20 12:54:00,1.16511,1.16549,1.16511,1.16549,9000000.0
2007-09-20 12:55:00,1.16523,1.16546,1.16516,1.1653,21200000.0
2007-09-20 12:56:00,1.16554,1.16555,1.16526,1.16538,13200000.0
2007-09-20 12:57:00,1.16545,1.16571,1.16526,1.16529,16400000.0
2007-09-20 12:58:00,1.16535,1.1656,1.16532,1.16534,21000000.0
2007-09-20 12:59:00,1.16538,1.16556,1.16512,1.16512,16800000.0
2007-09-20 13:00:00,1.1649,1.16516,1.1649,1.16504,33000000.0
2007-09-20 13:01:00,1.1653,1.16547,1.16481,1.16506,8800000.0
2007-09-20 13:02:00,1.1655,1.1655,1.1654,1.1654,8000000.0
2007-09-20 13:03:00,1.16529,1.16542,1.16523,1.16523,8000000.0
2007-09-20 13:04:00,1.16505,1.16546,1.16491,1.16505,13800000.0
2007-09-20 13:05:00,1.16493,1.16505,1.16449,1.16501,20000000.0
2007-09-20 13:06:00,1.16475,1.16518,1.16474,1.16517,22800000.0
2007-09-20 13:07:00,1.16501,1.16529,1.16478,1.16478,13600000.0
2007-09-20 13:08:00,1.16446,1.16535,1.16431,1.16518,19400000.0
2007-09-20 13:09:00,1.16519,1.16524,1.16498,1.16498,10200000.0
2007-09-20 13:10:00,1.16522,1.16565,1.16499,1.16499,11400000.0
2007-09-20 13:11:00,1.16488,1.16489,1.16461,1.16461,9800000.0
2007-09-20 13:13:00,1.1647,1.16507,1.16458,1.16468,13600000.0
2007-09-20 13:14:00,1.16469,1.16529,1.16469,1.16529,16600000.0
2007-09-20 13:15:00,1.16531,1.16544,1.1647,1.16544,10400000.0
2007-09-20 13:16:00,1.16553,1.16576,1.16544,1.16576,18800000.0
2007-09-20 13:17:00,1.16541,1.16558,1.16497,1.1652,16200000.0
2007-09-20 13:18:00,1.16532,1.16575,1.16515,1.16551,24400000.0
2007-09-20 13:19:00,1.16547,1.16548,1.16482,1.16493,10600000.0
2007-09-20 13:20:00,1.16539,1.16539,1.16447,1.1647,15000000.0
2007-09-20 13:21:00,1.16475,1.16508,1.16453,1.16508,13000000.0
2007-09-20 13:22:00,1.16489,1.16536,1.1648,1.16536,22400000.0
2007-09-20 13:23:00,1.16486,1.16511,1.16467,1.16511,14200000.0
2007-09-20 13:24:00,1.16512,1.16512,1.1647,1.16502,20000000.0
2007-09-20 13:25:00,1.16512,1.16548,1.1645,1.1645,26600000.0
2007-09-20 13:26:00,1.1646,1.16486,1.16419,1.16486,12200000.0
2007-09-20 13:27:00,1.16462,1.16473,1.16454,1.16458,28400000.0
2007-09-20 13:28:00,1.1646,1.16471,1.16447,1.16448,82800000.0
2007-09-20 13:29:00,1.16496,1.16508,1.16461,1.1648,17200000.0
2007-09-20 13:30:00,1.16473,1.16473,1.1643,1.16431,9600000.0
2007-09-20 13:31:00,1.16387,1.1646,1.16387,1.16401,13400000.0
2007-09-20 13:32:00,1.16384,1.16384,1.16305,1.16366,16200000.0
2007-09-20 13:33:00,1.1629,1.16346,1.1627,1.1627,10400000.0
2007-09-20 13:34:00,1.16242,1.16264,1.16231,1.16264,11400000.0
2007-09-20 13:35:00,1.16303,1.16303,1.16253,1.16266,11000000.0
2007-09-20 13:36:00,1.1626,1.16291,1.16222,1.16222,18000000.0
2007-09-20 13:37:00,1.16213,1.16218,1.16184,1.16207,14000000.0
2007-09-20 13:38:00,1.16171,1.16171,1.16105,1.16105,13800000.0
2007-09-20 13:39:00,1.16166,1.16181,1.16125,1.16153,11000000.0
2007-09-20 13:40:00,1.16141,1.16207,1.16141,1.16146,17000000.0
2007-09-20 13:41:00,1.16123,1.16123,1.16086,1.16098,16400000.0
2007-09-20 13:42:00,1.16097,1.16104,1.16062,1.16083,22000000.0
2007-09-20 13:43:00,1.16094,1.16102,1.16079,1.16097,12400000.0
2007-09-20 13:44:00,1.16103,1.1615,1.16082,1.16131,15800000.0
2007-09-20 13:45:00,1.16102,1.16171,1.16102,1.16167,29200000.0
2007-09-20 13:46:00,1.16148,1.16196,1.16112,1.16112,9400000.0
2007-09-20 13:47:00,1.16146,1.16154,1.16112,1.16124,12200000.0
2007-09-20 13:48:00,1.16141,1.16153,1.16114,1.16142,17600000.0
2007-09-20 13:49:00,1.16177,1.16191,1.16128,1.1617,13400000.0
2007-09-20 13:50:00,1.16138,1.16151,1.16109,1.16132,17600000.0
2007-09-20 13:51:00,1.16075,1.16134,1.16075,1.16134,15200000.0
2007-09-20 13:52:00,1.16147,1.16176,1.16126,1.16176,13200000.0
2007-09-20 13:53:00,1.16132,1.16165,1.16098,1.16121,21600000.0
2007-09-20 13:54:00,1.16141,1.16156,1.16098,1.1611,13400000.0
2007-09-20 13:55:00,1.16096,1.16166,1.16085,1.16085,22000000.0
2007-09-20 13:56:00,1.1611,1.1611,1.16062,1.16079,28200000.0
2007-09-20 13:57:00,1.16101,1.16101,1.16032,1.16068,16800000.0
2007-09-20 13:58:00,1.16082,1.16119,1.16056,1.16109,14600000.0
2007-09-20 13:59:00,1.16099,1.16102,1.16039,1.16043,13000000.0
2007-09-20 14:00:00,1.16007,1.16077,1.16007,1.16077,47600000.0
2007-09-20 14:01:00,1.16034,1.16034,1.15916,1.15963,25000000.0
2007-09-20 14:02:00,1.15988,1.16012,1.1595,1.15968,25600000.0
2007-09-20 14:03:00,1.15977,1.1601,1.15969,1.15996,13800000.0
2007-09-20 14:04:00,1.15961,1.1601,1.15944,1.15965,16600000.0
2007-09-20 14:05:00,1.15987,1.16002,1.15944,1.16002,14200000.0
2007-09-20 14:06:00,1.1601,1.1606,1.16005,1.16026,7200000.0
2007-09-20 14:07:00,1.16043,1.16081,1.16031,1.1605,29400000.0
2007-09-20 14:08:00,1.16057,1.16129,1.16055,1.16129,14200000.0
2007-09-20 14:09:00,1.16083,1.16085,1.16052,1.16078,24200000.0
2007-09-20 14:10:00,1.16064,1.16107,1.16034,1.16107,19800000.0
2007-09-20 14:11:00,1.16102,1.16102,1.1605,1.16098,17000000.0
2007-09-20 14:12:00,1.16073,1.16104,1.16028,1.16065,10800000.0
2007-09-20 14:13:00,1.16087,1.16087,1.16014,1.16054,26200000.0
2007-09-20 14:14:00,1.16036,1.16048,1.1603,1.16031,12800000.0
2007-09-20 14:15:00,1.16044,1.16081,1.16042,1.16076,13600000.0
2007-09-20 14:16:00,1.16082,1.16151,1.16081,1.16105,12800000.0
2007-09-20 14:17:00,1.16075,1.16075,1.16048,1.16048,9200000.0
2007-09-20 14:18:00,1.16056,1.16079,1.16035,1.16041,13600000.0
2007-09-20 14:19:00,1.16064,1.16124,1.16064,1.16121,49400000.0
2007-09-20 14:20:00,1.16127,1.16176,1.16127,1.16138,26600000.0
2007-09-20 14:21:00,1.16135,1.16159,1.16117,1.16124,14000000.0
2007-09-20 14:22:00,1.16129,1.16157,1.1612,1.16131,8200000.0
2007-09-20 14:23:00,1.16154,1.16165,1.16098,1.16144,31600000.0
2007-09-20 14:24:00,1.16134,1.16181,1.16099,1.16099,11400000.0
2007-09-20 14:25:00,1.16123,1.16123,1.16091,1.16098,18000000.0
2007-09-20 14:26:00,1.16043,1.16101,1.16043,1.16101,8800000.0
2007-09-20 14:27:00,1.16037,1.16127,1.16037,1.1608,18000000.0
2007-09-20 14:28:00,1.16087,1.16087,1.16018,1.16049,6800000.0
2007-09-20 14:29:00,1.16011,1.16059,1.16007,1.16059,25400000.0
2007-09-20 14:30:00,1.16068,1.16088,1.1604,1.1604,21800000.0
2007-09-20 14:31:00,1.16074,1.16081,1.16053,1.16057,23800000.0
2007-09-20 14:32:00,1.16057,1.16065,1.16019,1.16019,19000000.0
2007-09-20 14:33:00,1.16017,1.16076,1.15985,1.16076,26200000.0
2007-09-20 14:34:00,1.16077,1.16077,1.16025,1.1605,10000000.0
2007-09-20 14:35:00,1.16063,1.16103,1.16034,1.16034,16600000.0
2007-09-20 14:36:00,1.16081,1.16117,1.16079,1.16117,12200000.0
2007-09-20 14:37:00,1.16106,1.16125,1.16085,1.16125,24000000.0
2007-09-20 14:38:00,1.16149,1.16149,1.16109,1.16119,16000000.0
2007-09-20 14:39:00,1.1613,1.16171,1.16113,1.16113,19200000.0
2007-09-20 14:40:00,1.16098,1.16098,1.16052,1.16056,14800000.0
2007-09-20 14:41:00,1.16038,1.16075,1.16029,1.16031,9000000.0
2007-09-20 14:42:00,1.1599,1.1605,1.1599,1.16029,20400000.0
2007-09-20 14:43:00,1.16059,1.1608,1.16033,1.16033,20000000.0
2007-09-20 14:44:00,1.16007,1.16061,1.16004,1.16004,21200000.0
2007-09-20 14:45:00,1.16054,1.16058,1.16014,1.16014,12800000.0
2007-09-20 14:46:00,1.16012,1.16045,1.16012,1.1604,23400000.0
2007-09-20 14:47:00,1.16047,1.16071,1.16024,1.16048,15800000.0
2007-09-20 14:48:00,1.16096,1.16096,1.16039,1.16053,18200000.0
2007-09-20 14:49:00,1.16072,1.16072,1.16024,1.16024,18400000.0
2007-09-20 14:50:00,1.1608,1.1608,1.16015,1.16051,14800000.0
2007-09-20 14:51:00,1.16037,1.16055,1.16034,1.16037,24600000.0
2007-09-20 14:52:00,1.16028,1.16045,1.16016,1.16045,12200000.0
2007-09-20 14:53:00,1.16036,1.16064,1.16036,1.16036,19600000.0
2007-09-20 14:54:00,1.16083,1.16086,1.16052,1.16053,14600000.0
2007-09-20 14:55:00,1.1609,1.1609,1.1603,1.16037,17400000.0
2007-09-20 14:56:00,1.16003,1.1604,1.16003,1.16029,21200000.0
2007-09-20 14:57:00,1.16049,1.16082,1.1604,1.16054,15200000.0
2007-09-20 14:58:00,1.16043,1.16051,1.15972,1.15973,10800000.0
2007-09-20 14:59:00,1.16002,1.1605,1.15988,1.16026,14200000.0
2007-09-20 15:00:00,1.1602,1.16047,1.16006,1.16014,17200000.0
2007-09-20 15:01:00,1.16025,1.16037,1.15989,1.15989,28600000.0
2007-09-20 15:02:00,1.15989,1.16039,1.15989,1.16007,20200000.0
2007-09-20 15:03:00,1.16017,1.16038,1.15978,1.15978,10000000.0
2007-09-20 15:04:00,1.15995,1.16033,1.15995,1.16003,11600000.0
2007-09-20 15:05:00,1.16008,1.16056,1.16008,1.16025,11600000.0
2007-09-20 15:06:00,1.15979,1.16025,1.15969,1.15969,29400000.0
2007-09-20 15:07:00,1.16015,1.16033,1.15978,1.15978,10600000.0
2007-09-20 15:08:00,1.15996,1.16074,1.15996,1.16049,25200000.0
2007-09-20 15:09:00,1.16024,1.16039,1.16015,1.16018,16600000.0
2007-09-20 15:10:00,1.16009,1.16062,1.15989,1.16062,15400000.0
2007-09-20 15:11:00,1.16021,1.16057,1.16011,1.16031,24800000.0
2007-09-20 15:12:00,1.16013,1.16033,1.15991,1.15998,18200000.0
2007-09-20 15:13:00,1.15964,1.16001,1.15964,1.15972,87600000.0
2007-09-20 15:14:00,1.15988,1.16019,1.15971,1.16007,10800000.0
2007-09-20 15:15:00,1.15961,1.15981,1.15957,1.15957,16400000.0
2007-09-20 15:16:00,1.15945,1.15984,1.15929,1.15941,16400000.0
2007-09-20 15:17:00,1.15895,1.15927,1.15884,1.15909,14800000.0
2007-09-20 15:18:00,1.15908,1.15949,1.15908,1.15932,10600000.0
2007-09-20 15:19:00,1.15952,1.15959,1.15937,1.15955,20400000.0
2007-09-20 15:20:00,1.15951,1.15951,1.15928,1.15928,9600000.0
2007-09-20 15:21:00,1.15963,1.15998,1.15944,1.15963,10400000.0
2007-09-20 15:22:00,1.15978,1.16006,1.1596,1.15971,26400000.0
2007-09-20 15:23:00,1.15989,1.15989,1.15927,1.15927,20600000.0
2007-09-20 15:24:00,1.15944,1.16002,1.15944,1.15995,8400000.0
2007-09-20 15:25:00,1.15966,1.15981,1.15942,1.15952,15200000.0
2007-09-20 15:26:00,1.15967,1.15988,1.15938,1.15938,16200000.0
2007-09-20 15:27:00,1.15941,1.15967,1.15923,1.15923,22600000.0
2007-09-20 15:28:00,1.15896,1.15922,1.15886,1.15886,20800000.0
2007-09-20 15:29:00,1.15919,1.15927,1.15868,1.15927,11600000.0
2007-09-20 15:30:00,1.15901,1.15935,1.15873,1.15882,9600000.0
2007-09-20 15:31:00,1.15898,1.1595,1.15891,1.1595,9600000.0
2007-09-20 15:32:00,1.1597,1.15996,1.15932,1.15932,17400000.0
2007-09-20 15:33:00,1.15943,1.15966,1.15911,1.15958,112200000.0
2007-09-20 15:34:00,1.15962,1.15995,1.15937,1.15978,19600000.0
2007-09-20 15:35:00,1.15969,1.15991,1.15953,1.15954,27600000.0
2007-09-20 15:36:00,1.15953,1.15974,1.15953,1.15974,5000000.0
2007-09-20 15:37:00,1.1601,1.1601,1.1601,1.1601,14400000.0
2007-09-20 15:38:00,1.15966,1.15966,1.1595,1.15956,14400000.0
2007-09-20 15:39:00,1.15978,1.16004,1.15961,1.15985,24800000.0
2007-09-20 15:40:00,1.16013,1.16025,1.15995,1.15995,17000000.0
2007-09-20 15:41:00,1.15999,1.16014,1.15952,1.15999,16600000.0
2007-09-20 15:42:00,1.15978,1.15994,1.15952,1.15952,14600000.0
2007-09-20 15:43:00,1.15959,1.15987,1.15953,1.15965,20800000.0
2007-09-20 15:44:00,1.15978,1.15981,1.15932,1.15955,127800000.0
2007-09-20 15:45:00,1.1593,1.15984,1.1593,1.15955,16200000.0
2007-09-20 15:46:00,1.15982,1.16012,1.15982,1.16012,11600000.0
2007-09-20 15:47:00,1.16006,1.16006,1.15934,1.15934,12000000.0
2007-09-20 15:48:00,1.15952,1.15996,1.15952,1.15952,18800000.0
2007-09-20 15:49:00,1.15976,1.15985,1.15959,1.15983,67000000.0
2007-09-20 15:50:00,1.16028,1.16028,1.15958,1.15992,24200000.0
2007-09-20 15:51:00,1.15959,1.15959,1.15929,1.15929,20400000.0
2007-09-20 15:52:00,1.15957,1.15979,1.15957,1.15979,3200000.0
2007-09-20 15:53:00,1.16,1.16034,1.15968,1.15994,9400000.0
2007-09-20 15:54:00,1.16022,1.16037,1.1598,1.16028,12600000.0
2007-09-20 15:55:00,1.16012,1.16055,1.16011,1.16011,16400000.0
2007-09-20 15:56:00,1.16016,1.16032,1.15991,1.16029,25800000.0
2007-09-20 15:57:00,1.16043,1.16064,1.16017,1.16053,9600000.0
2007-09-20 15:58:00,1.16038,1.16047,1.16021,1.16036,23200000.0
2007-09-20 15:59:00,1.16049,1.16054,1.16025,1.16048,18000000.0
2007-09-20 16:00:00,1.16079,1.16108,1.16069,1.16086,98800000.0
2007-09-20 16:01:00,1.16048,1.1608,1.16048,1.1608,16200000.0
2007-09-20 16:02:00,1.16016,1.16078,1.15996,1.15996,13400000.0
2007-09-20 16:03:00,1.16009,1.16068,1.16009,1.16068,92200000.0
2007-09-20 16:04:00,1.16078,1.1609,1.16056,1.16087,16600000.0
2007-09-20 16:05:00,1.16067,1.16107,1.16067,1.16095,24400000.0
2007-09-20 16:06:00,1.16123,1.16135,1.16099,1.16103,15800000.0
2007-09-20 16:07:00,1.16105,1.16115,1.16063,1.16063,21800000.0
2007-09-20 16:08:00,1.16096,1.16109,1.16085,1.16093,95400000.0
2007-09-20 16:09:00,1.16091,1.16164,1.16091,1.16092,29800000.0
2007-09-20 16:10:00,1.16135,1.16135,1.16074,1.16095,11000000.0
2007-09-20 16:11:00,1.16087,1.16091,1.16036,1.1604,20000000.0
2007-09-20 16:12:00,1.16123,1.16166,1.16116,1.1613,30400000.0
2007-09-20 16:13:00,1.16148,1.16166,1.16114,1.16134,29400000.0
2007-09-20 16:14:00,1.16151,1.16151,1.1609,1.16114,20400000.0
2007-09-20 16:15:00,1.16103,1.16162,1.16103,1.16153,8800000.0
2007-09-20 16:16:00,1.16163,1.16172,1.1612,1.16138,22200000.0
2007-09-20 16:17:00,1.16164,1.16195,1.16123,1.16123,17400000.0
2007-09-20 16:18:00,1.16135,1.16159,1.16125,1.16143,12400000.0
2007-09-20 16:19:00,1.16157,1.16172,1.1613,1.16149,20800000.0
2007-09-20 16:20:00,1.16128,1.16143,1.16115,1.1613,15600000.0
2007-09-20 16:21:00,1.16114,1.16124,1.16082,1.16104,22600000.0
2007-09-20 16:22:00,1.1613,1.16204,1.16116,1.16163,12000000.0
2007-09-20 16:23:00,1.16139,1.16194,1.16139,1.16164,6800000.0
2007-09-20 16:24:00,1.1622,1.1622,1.16171,1.16201,11800000.0
2007-09-20 16:25:00,1.1618,1.16195,1.16164,1.16164,10200000.0
2007-09-20 16:26:00,1.16154,1.16167,1.16116,1.16145,11000000.0
2007-09-20 16:27:00,1.16151,1.16194,1.16149,1.16172,17200000.0
2007-09-20 16:28:00,1.16177,1.16188,1.16166,1.16171,8800000.0
2007-09-20 16:29:00,1.16162,1.16223,1.16162,1.16223,14400000.0
2007-09-20 16:30:00,1.16222,1.16268,1.16213,1.16238,22600000.0
2007-09-20 16:31:00,1.16215,1.16215,1.16171,1.16179,19800000.0
2007-09-20 16:32:00,1.16171,1.16214,1.16171,1.16178,17000000.0
2007-09-20 16:33:00,1.1617,1.16235,1.1617,1.16212,18600000.0
2007-09-20 16:34:00,1.16203,1.16242,1.16183,1.16242,20800000.0
2007-09-20 16:35:00,1.16164,1.16186,1.16132,1.16132,26400000.0
2007-09-20 16:36:00,1.16113,1.16181,1.16113,1.1613,13800000.0
2007-09-20 16:37:00,1.16145,1.16145,1.16064,1.16123,14800000.0
2007-09-20 16:38:00,1.16129,1.16163,1.16102,1.16125,15600000.0
2007-09-20 16:39:00,1.16116,1.16116,1.16077,1.16099,24600000.0
2007-09-20 16:40:00,1.16107,1.16138,1.16092,1.16137,13000000.0
2007-09-20 16:41:00,1.16089,1.16133,1.16089,1.16102,23600000.0
2007-09-20 16:42:00,1.16133,1.16155,1.16113,1.16132,44000000.0
2007-09-20 16:43:00,1.16133,1.16159,1.16082,1.16101,11200000.0
2007-09-20 16:44:00,1.16135,1.16165,1.16131,1.16138,11400000.0
2007-09-20 16:45:00,1.16157,1.16186,1.16141,1.16169,20400000.0
2007-09-20 16:46:00,1.16174,1.16229,1.16168,1.16197,20200000.0
2007-09-20 16:47:00,1.16249,1.16249,1.162,1.16234,9800000.0
2007-09-20 16:48:00,1.16255,1.16283,1.16255,1.16269,10200000.0
2007-09-20 16:49:00,1.16268,1.163,1.16247,1.16285,28800000.0
2007-09-20 16:50:00,1.16267,1.16288,1.16242,1.16288,11200000.0
2007-09-20 16:51:00,1.16291,1.16329,1.1625,1.16306,12800000.0
2007-09-20 16:52:00,1.16238,1.16238,1.1617,1.16191,17000000.0
2007-09-20 16:53:00,1.16172,1.16215,1.16167,1.16191,12200000.0
2007-09-20 16:54:00,1.16143,1.16159,1.16124,1.16125,14600000.0
2007-09-20 16:55:00,1.16081,1.16116,1.16046,1.16093,10000000.0
2007-09-20 16:56:00,1.1609,1.16109,1.16057,1.16078,10600000.0
2007-09-20 16:57:00,1.1608,1.1609,1.16076,1.16076,6800000.0
2007-09-20 16:58:00,1.1608,1.16088,1.16059,1.16072,95000000.0
2007-09-20 16:59:00,1.16075,1.16149,1.16075,1.16149,16200000.0
2007-09-20 17:00:00,1.16141,1.16171,1.16137,1.16144,9400000.0
2007-09-20 17:01:00,1.16172,1.16172,1.16121,1.16148,10200000.0
2007-09-20 17:02:00,1.1614,1.16179,1.16134,1.16147,23800000.0
2007-09-20 17:03:00,1.16206,1.16208,1.16179,1.162,25200000.0
2007-09-20 17:04:00,1.16187,1.16223,1.16152,1.16181,13800000.0
2007-09-20 17:05:00,1.16201,1.16215,1.16184,1.16202,21400000.0
2007-09-20 17:06:00,1.1617,1.1621,1.1617,1.1621,20800000.0
2007-09-20 17:07:00,1.16186,1.16268,1.16173,1.16212,77400000.0
2007-09-20 17:08:00,1.16239,1.16239,1.16148,1.16151,23400000.0
2007-09-20 17:09:00,1.16161,1.16164,1.16146,1.16164,13800000.0
2007-09-20 17:10:00,1.16169,1.16169,1.16107,1.16107,23600000.0
2007-09-20 17:11:00,1.16118,1.16126,1.16102,1.16102,20000000.0
2007-09-20 17:12:00,1.16122,1.1616,1.16112,1.16154,13600000.0
2007-09-20 17:13:00,1.16172,1.16172,1.16137,1.16137,63200000.0
2007-09-20 17:14:00,1.1617,1.16233,1.16149,1.16197,16000000.0
2007-09-20 17:15:00,1.16161,1.16163,1.1613,1.16151,9400000.0
2007-09-20 17:16:00,1.1613,1.16135,1.16105,1.16116,11800000.0
2007-09-20 17:17:00,1.16127,1.16159,1.16107,1.16109,19200000.0
2007-09-20 17:18:00,1.16097,1.16146,1.16097,1.16128,8800000.0
2007-09-20 17:19:00,1.16139,1.16195,1.16139,1.16172,16800000.0
2007-09-20 17:20:00,1.16171,1.16218,1.16156,1.16156,24000000.0
2007-09-20 17:21:00,1.1616,1.16207,1.16139,1.16191,23800000.0
2007-09-20 17:22:00,1.16198,1.1624,1.16196,1.16214,12200000.0
2007-09-20 17:23:00,1.16257,1.16257,1.16179,1.16232,21400000.0
2007-09-20 17:24:00,1.16118,1.16199,1.16112,1.16199,9400000.0
2007-09-20 17:25:00,1.16114,1.16183,1.16103,1.16121,128000000.0
2007-09-20 17:26:00,1.16145,1.16148,1.16113,1.16139,18200000.0
2007-09-20 17:27:00,1.16145,1.16153,1.16122,1.16146,16400000.0
2007-09-20 17:28:00,1.16196,1.16196,1.16144,1.16151,19800000.0
2007-09-20 17:29:00,1.16162,1.16173,1.16093,1.16121,20200000.0
2007-09-20 17:30:00,1.1615,1.16154,1.16112,1.16149,12400000.0
2007-09-20 17:31:00,1.16152,1.16152,1.16107,1.16107,12200000.0
2007-09-20 17:32:00,1.16104,1.16109,1.16078,1.1608,18800000.0
2007-09-20 17:33:00,1.1607,1.16084,1.16069,1.16082,15400000.0
2007-09-20 17:34:00,1.16086,1.1614,1.16068,1.16121,13800000.0
2007-09-20 17:35:00,1.1612,1.16145,1.16084,1.16112,18600000.0
2007-09-20 17:36:00,1.16116,1.16116,1.16095,1.16095,13200000.0
2007-09-20 17:37:00,1.16106,1.16131,1.16105,1.16105,17000000.0
2007-09-20 17:38:00,1.16112,1.1613,1.16093,1.16119,22600000.0
2007-09-20 17:39:00,1.1617,1.1617,1.1614,1.1615,14000000.0
2007-09-20 17:40:00,1.16097,1.16147,1.16072,1.16072,14000000.0
2007-09-20 17:41:00,1.16081,1.1613,1.16081,1.1613,16800000.0
2007-09-20 17:42:00,1.16141,1.16196,1.16141,1.1617,18400000.0
2007-09-20 17:43:00,1.1616,1.1616,1.16119,1.16147,16400000.0
2007-09-20 17:44:00,1.162,1.162,1.162,1.162,18200000.0
2007-09-20 17:45:00,1.16137,1.16156,1.16109,1.16156,18200000.0
2007-09-20 17:46:00,1.1621,1.1621,1.1616,1.1618,16200000.0
2007-09-20 17:47:00,1.16184,1.16231,1.16175,1.16222,74000000.0
2007-09-20 17:48:00,1.1627,1.1635,1.16247,1.16263,25800000.0
2007-09-20 17:49:00,1.1622,1.16245,1.16183,1.16225,20000000.0
2007-09-20 17:50:00,1.16246,1.1628,1.16238,1.16263,24600000.0
2007-09-20 17:51:00,1.1624,1.16278,1.16217,1.16278,13400000.0
2007-09-20 17:52:00,1.16269,1.16327,1.16262,1.16262,11800000.0
2007-09-20 17:53:00,1.16244,1.16288,1.16214,1.16214,23400000.0
2007-09-20 17:54:00,1.16207,1.16241,1.162,1.16218,44600000.0
2007-09-20 17:55:00,1.16237,1.163,1.16237,1.1628,15000000.0
2007-09-20 17:56:00,1.16235,1.16291,1.16229,1.16242,20400000.0
2007-09-20 17:57:00,1.16236,1.1625,1.16219,1.1625,15600000.0
2007-09-20 17:58:00,1.16259,1.1629,1.16259,1.1629,10000000.0
2007-09-20 17:59:00,1.16261,1.16283,1.16233,1.16277,16200000.0
2007-09-20 18:00:00,1.16239,1.16275,1.16239,1.16275,18000000.0
2007-09-20 18:01:00,1.1627,1.16339,1.1627,1.16328,15800000.0
2007-09-20 18:02:00,1.16313,1.16351,1.16285,1.16285,11600000.0
2007-09-20 18:03:00,1.16264,1.16333,1.16264,1.1632,27000000.0
2007-09-20 18:04:00,1.16288,1.1631,1.16243,1.1631,11600000.0
2007-09-20 18:05:00,1.1624,1.16246,1.16217,1.1622,24800000.0
2007-09-20 18:06:00,1.16251,1.16287,1.1623,1.16287,18600000.0
2007-09-20 18:07:00,1.1623,1.16254,1.16203,1.16254,24200000.0
2007-09-20 18:08:00,1.16259,1.16262,1.16247,1.16257,7400000.0
2007-09-20 18:09:00,1.16301,1.16309,1.16284,1.16306,26600000.0
2007-09-20 18:10:00,1.16284,1.16363,1.16284,1.16346,15800000.0
2007-09-20 18:11:00,1.1642,1.1642,1.1639,1.1641,16000000.0
2007-09-20 18:12:00,1.16372,1.16395,1.16353,1.16353,16000000.0
2007-09-20 18:13:00,1.16406,1.16431,1.16338,1.16431,22000000.0
2007-09-20 18:14:00,1.16411,1.1643,1.16391,1.16408,9800000.0
2007-09-20 18:15:00,1.1641,1.16435,1.1641,1.16415,11600000.0
2007-09-20 18:16:00,1.16395,1.16446,1.16395,1.16446,17000000.0
2007-09-20 18:17:00,1.16425,1.1645,1.16418,1.16437,12200000.0
2007-09-20 18:18:00,1.16377,1.16412,1.16377,1.16412,9400000.0
2007-09-20 18:19:00,1.16429,1.16437,1.16408,1.1643,15200000.0
2007-09-20 18:20:00,1.16432,1.1645,1.16412,1.16412,13600000.0
2007-09-20 18:21:00,1.16418,1.16418,1.16394,1.16395,22800000.0
2007-09-20 18:22:00,1.16375,1.16396,1.16366,1.16378,11800000.0
2007-09-20 18:23:00,1.16392,1.16458,1.16391,1.16406,23600000.0
2007-09-20 18:24:00,1.16405,1.16411,1.16383,1.16403,12400000.0
2007-09-20 18:25:00,1.16401,1.16426,1.164,1.16402,14600000.0
2007-09-20 18:26:00,1.16421,1.16446,1.16413,1.16413,16800000.0
2007-09-20 18:27:00,1.16415,1.16466,1.16412,1.16449,21600000.0
2007-09-20 18:28:00,1.16471,1.16471,1.16418,1.16455,13000000.0
2007-09-20 18:29:00,1.16425,1.16459,1.16425,1.16459,23400000.0
2007-09-20 18:30:00,1.16476,1.16476,1.16428,1.16428,10600000.0
2007-09-20 18:31:00,1.16425,1.16449,1.16421,1.16421,14000000.0
2007-09-20 18:32:00,1.16415,1.16467,1.16408,1.16437,16000000.0
2007-09-20 18:33:00,1.16439,1.16452,1.16422,1.16422,20400000.0
2007-09-20 18:34:00,1.16433,1.16476,1.16422,1.16423,18000000.0
2007-09-20 18:35:00,1.16428,1.16428,1.16393,1.16393,13000000.0
2007-09-20 18:36:00,1.16452,1.16452,1.1642,1.16425,16000000.0
2007-09-20 18:37:00,1.16433,1.16448,1.16405,1.16408,11800000.0
2007-09-20 18:38:00,1.16393,1.1645,1.16393,1.16415,13400000.0
2007-09-20 18:39:00,1.16424,1.16451,1.16401,1.16451,18800000.0
2007-09-20 18:40:00,1.16484,1.16504,1.1646,1.16498,16600000.0
2007-09-20 18:41:00,1.16489,1.16567,1.16489,1.16492,15200000.0
2007-09-20 18:42:00,1.16497,1.16521,1.16486,1.16494,15600000.0
2007-09-20 18:43:00,1.16513,1.16582,1.16513,1.16582,13200000.0
2007-09-20 18:44:00,1.16615,1.16617,1.16597,1.16614,15600000.0
2007-09-20 18:45:00,1.16614,1.16632,1.16593,1.16593,14400000.0
2007-09-20 18:46:00,1.16607,1.16607,1.16548,1.16581,11200000.0
2007-09-20 18:47:00,1.16573,1.16573,1.16509,1.16543,22000000.0
2007-09-20 18:48:00,1.16517,1.16552,1.16517,1.16525,14400000.0
2007-09-20 18:49:00,1.16543,1.1658,1.16543,1.1658,23600000.0
2007-09-20 18:50:00,1.16567,1.16576,1.16558,1.16569,21600000.0
2007-09-20 18:51:00,1.16585,1.1663,1.16585,1.16588,17600000.0
2007-09-20 18:52:00,1.16606,1.16654,1.16597,1.16631,12800000.0
2007-09-20 18:53:00,1.16619,1.16698,1.16619,1.16665,26600000.0
2007-09-20 18:54:00,1.16631,1.16654,1.16617,1.16633,19400000.0
2007-09-20 18:55:00,1.16622,1.16628,1.16571,1.16624,16200000.0
2007-09-20 18:56:00,1.16623,1.16646,1.1659,1.16619,20000000.0
2007-09-20 18:57:00,1.16623,1.16636,1.16589,1.16625,20200000.0
2007-09-20 18:58:00,1.16589,1.16664,1.16589,1.16664,10400000.0
2007-09-20 18:59:00,1.16615,1.16648,1.16601,1.16621,128000000.0
2007-09-20 19:00:00,1.16603,1.1664,1.16593,1.16623,18800000.0
2007-09-20 19:01:00,1.16632,1.16646,1.16608,1.16608,9400000.0
2007-09-20 19:02:00,1.16617,1.16631,1.166,1.16631,14400000.0
2007-09-20 19:03:00,1.16576,1.16618,1.16576,1.1658,9200000.0
2007-09-20 19:04:00,1.16586,1.16586,1.16536,1.16536,24200000.0
2007-09-20 19:05:00,1.1653,1.16591,1.16521,1.16541,22200000.0
2007-09-20 19:06:00,1.16565,1.16619,1.16565,1.16577,23600000.0
2007-09-20 19:07:00,1.16621,1.16651,1.16585,1.1662,13800000.0
2007-09-20 19:08:00,1.16616,1.16653,1.16603,1.16607,54600000.0
2007-09-20 19:09:00,1.16621,1.16654,1.16619,1.1663,18000000.0
2007-09-20 19:10:00,1.16654,1.16682,1.16634,1.16662,12200000.0
2007-09-20 19:11:00,1.16639,1.16681,1.16639,1.16681,13000000.0
2007-09-20 19:12:00,1.16672,1.1671,1.16663,1.16671,14400000.0
2007-09-20 19:13:00,1.16673,1.16711,1.16666,1.16666,27400000.0
2007-09-20 19:14:00,1.16669,1.16688,1.16646,1.16688,10000000.0
2007-09-20 19:15:00,1.1665,1.16651,1.16597,1.1662,8800000.0
2007-09-20 19:16:00,1.16595,1.16595,1.16488,1.16488,20400000.0
2007-09-20 19:17:00,1.16483,1.16539,1.16483,1.16535,14400000.0
2007-09-20 19:18:00,1.16514,1.16528,1.16494,1.16528,13400000.0
2007-09-20 19:19:00,1.16529,1.1657,1.16495,1.16495,7800000.0
2007-09-20 19:20:00,1.16534,1.16536,1.16512,1.16536,17000000.0
2007-09-20 19:21:00,1.16586,1.16598,1.16529,1.16529,15400000.0
2007-09-20 19:22:00,1.16521,1.16529,1.1648,1.16524,10800000.0
2007-09-20 19:23:00,1.16507,1.16548,1.16507,1.16548,8800000.0
2007-09-20 19:24:00,1.16548,1.16597,1.1654,1.1654,10200000.0
2007-09-20 19:25:00,1.1657,1.16585,1.16549,1.16552,30000000.0
2007-09-20 19:26:00,1.16545,1.16576,1.16533,1.16553,6800000.0
2007-09-20 19:28:00,1.16536,1.16536,1.16506,1.16506,9200000.0
2007-09-20 19:29:00,1.16536,1.16536,1.16495,1.16522,21200000.0
2007-09-20 19:30:00,1.16537,1.16561,1.16531,1.16534,11800000.0
2007-09-20 19:31:00,1.1654,1.16576,1.1654,1.16558,20200000.0
2007-09-20 19:32:00,1.16581,1.16581,1.16549,1.16561,8400000.0
2007-09-20 19:33:00,1.16542,1.16564,1.16532,1.16544,12000000.0
2007-09-20 19:34:00,1.16553,1.16565,1.16544,1.16565,4200000.0
2007-09-20 19:35:00,1.1654,1.16573,1.1654,1.16573,15200000.0
2007-09-20 19:36:00,1.16539,1.16587,1.16534,1.16534,9000000.0
2007-09-20 19:37:00,1.166,1.1661,1.166,1.1661,11400000.0
2007-09-20 19:38:00,1.1662,1.1662,1.1661,1.1661,11400000.0
2007-09-20 19:39:00,1.16576,1.16576,1.16572,1.16572,11400000.0
2007-09-20 19:40:00,1.1658,1.166,1.1658,1.1659,13600000.0
2007-09-20 19:42:00,1.16566,1.16595,1.16551,1.16581,13600000.0
2007-09-20 19:43:00,1.1659,1.166,1.1659,1.1659,17000000.0
2007-09-20 19:44:00,1.16596,1.16634,1.16554,1.16634,17000000.0
2007-09-20 19:45:00,1.16611,1.16655,1.16572,1.16655,23800000.0
2007-09-20 19:46:00,1.16659,1.167,1.16631,1.16631,6800000.0
2007-09-20 19:47:00,1.16617,1.16645,1.16594,1.16622,32200000.0
2007-09-20 19:48:00,1.16591,1.16594,1.16568,1.16568,14400000.0
2007-09-20 19:49:00,1.16579,1.16591,1.16534,1.16546,17200000.0
2007-09-20 19:50:00,1.16545,1.16552,1.16516,1.16533,22400000.0
2007-09-20 19:51:00,1.1661,1.1661,1.1659,1.1661,21600000.0
2007-09-20 19:52:00,1.16535,1.16546,1.16505,1.16524,21600000.0
2007-09-20 19:53:00,1.16517,1.16517,1.16505,1.16511,18600000.0
2007-09-20 19:54:00,1.16548,1.16548,1.16504,1.16528,11000000.0
2007-09-20 19:55:00,1.16533,1.16577,1.16492,1.16577,11600000.0
2007-09-20 19:56:00,1.16557,1.16557,1.16516,1.16521,10400000.0
2007-09-20 19:57:00,1.16519,1.16519,1.16466,1.16466,10400000.0
2007-09-20 19:58:00,1.1657,1.1657,1.1656,1.1656,11600000.0
2007-09-20 19:59:00,1.165,1.16518,1.16465,1.16465,11600000.0
2007-09-20 20:00:00,1.16508,1.16513,1.1648,1.16491,13200000.0
2007-09-20 20:01:00,1.16487,1.16508,1.16456,1.16456,9800000.0
2007-09-20 20:02:00,1.1655,1.1655,1.1655,1.1655,9400000.0
2007-09-20 20:03:00,1.1654,1.1654,1.1654,1.1654,9400000.0
2007-09-20 20:04:00,1.16476,1.16511,1.16476,1.16482,9400000.0
2007-09-20 20:05:00,1.16484,1.16544,1.16459,1.16502,12400000.0
2007-09-20 20:06:00,1.1645,1.16501,1.1645,1.1648,7000000.0
2007-09-20 20:07:00,1.16462,1.16491,1.16456,1.16491,7400000.0
2007-09-20 20:08:00,1.1654,1.1654,1.1653,1.1654,26600000.0
2007-09-20 20:09:00,1.16481,1.16521,1.16467,1.16481,26600000.0
2007-09-20 20:10:00,1.16444,1.1646,1.16404,1.1646,35600000.0
2007-09-20 20:11:00,1.16465,1.16492,1.16448,1.16448,13600000.0
2007-09-20 20:12:00,1.16487,1.16487,1.16457,1.16472,7600000.0
2007-09-20 20:13:00,1.16471,1.16471,1.16471,1.16471,3400000.0
2007-09-20 20:14:00,1.16498,1.16531,1.1646,1.16531,15800000.0
2007-09-20 20:15:00,1.16479,1.16522,1.16448,1.16463,11600000.0
2007-09-20 20:16:00,1.1647,1.16502,1.16445,1.16445,8000000.0
2007-09-20 20:17:00,1.16492,1.16537,1.16484,1.16511,16600000.0
2007-09-20 20:18:00,1.16459,1.16488,1.16434,1.16464,12200000.0
2007-09-20 20:19:00,1.16461,1.16508,1.16461,1.16488,10000000.0
2007-09-20 20:20:00,1.16474,1.16526,1.16459,1.16526,17000000.0
2007-09-20 20:21:00,1.16513,1.16551,1.16502,1.16518,24400000.0
2007-09-20 20:22:00,1.16508,1.16542,1.16493,1.16493,14600000.0
2007-09-20 20:23:00,1.16509,1.16526,1.16487,1.16487,21800000.0
2007-09-20 20:24:00,1.1658,1.1659,1.1658,1.1658,16400000.0
2007-09-20 20:25:00,1.16541,1.16541,1.16448,1.16457,16400000.0
2007-09-20 20:26:00,1.16445,1.16494,1.16445,1.16494,13200000.0
2007-09-20 20:27:00,1.16502,1.16502,1.16459,1.16476,9400000.0
2007-09-20 20:28:00,1.16491,1.16546,1.16469,1.16546,21000000.0
2007-09-20 20:29:00,1.16529,1.16529,1.16444,1.16475,22400000.0
2007-09-20 20:30:00,1.16467,1.16525,1.16465,1.16474,29200000.0
2007-09-20 20:31:00,1.16462,1.16539,1.16462,1.16491,26000000.0
2007-09-20 20:32:00,1.16528,1.16529,1.16498,1.16511,10000000.0
2007-09-20 20:33:00,1.16512,1.16527,1.16503,1.16512,21600000.0
2007-09-20 20:34:00,1.16523,1.16549,1.1652,1.16535,15400000.0
2007-09-20 20:35:00,1.16518,1.16563,1.16518,1.16563,18400000.0
2007-09-20 20:36:00,1.1658,1.16581,1.1654,1.1654,9400000.0
2007-09-20 20:37:00,1.16583,1.16583,1.165,1.165,11600000.0
2007-09-20 20:38:00,1.16481,1.165,1.16452,1.165,16200000.0
2007-09-20 20:39:00,1.1653,1.1655,1.16516,1.16541,22600000.0
2007-09-20 20:40:00,1.16544,1.16595,1.16543,1.16586,27000000.0
2007-09-20 20:41:00,1.16581,1.16581,1.16528,1.16528,12000000.0
2007-09-20 20:42:00,1.16544,1.16583,1.16539,1.16583,10800000.0
2007-09-20 20:43:00,1.16618,1.16639,1.16598,1.16621,12400000.0
2007-09-20 20:44:00,1.16604,1.16635,1.16577,1.16635,11800000.0
2007-09-20 20:45:00,1.16634,1.16664,1.16614,1.16636,17000000.0
2007-09-20 20:46:00,1.16595,1.1662,1.16546,1.16584,12800000.0
2007-09-20 20:47:00,1.16577,1.16585,1.16513,1.16513,10400000.0
2007-09-20 20:48:00,1.16564,1.16613,1.16537,1.16592,6800000.0
2007-09-20 20:49:00,1.16572,1.16598,1.16572,1.1658,11000000.0
2007-09-20 20:50:00,1.16617,1.16625,1.16601,1.16601,9000000.0
2007-09-20 20:51:00,1.16609,1.16609,1.16588,1.16602,7400000.0
2007-09-20 20:52:00,1.16603,1.16615,1.16575,1.16615,23600000.0
2007-09-20 20:53:00,1.16604,1.16607,1.16596,1.16607,11000000.0
2007-09-20 20:54:00,1.16605,1.16653,1.16602,1.16628,16400000.0
2007-09-20 20:55:00,1.16627,1.16641,1.16592,1.16592,19400000.0
2007-09-20 20:56:00,1.16591,1.16631,1.16578,1.16613,27400000.0
2007-09-20 20:57:00,1.16645,1.16647,1.16627,1.16647,14400000.0
2007-09-20 20:58:00,1.16612,1.16651,1.1661,1.16646,27800000.0
2007-09-20 20:59:00,1.1661,1.16624,1.16574,1.16574,13000000.0
2007-09-20 21:00:00,1.16565,1.16602,1.16564,1.16602,31200000.0
2007-09-20 21:01:00,1.16514,1.16545,1.16497,1.16545,21200000.0
2007-09-20 21:02:00,1.16502,1.16541,1.16488,1.16541,12600000.0
2007-09-20 21:03:00,1.16547,1.16571,1.16494,1.16545,16800000.0
2007-09-20 21:04:00,1.16563,1.16622,1.1656,1.16622,24200000.0
2007-09-20 21:05:00,1.16591,1.16609,1.16572,1.16572,15600000.0
2007-09-20 21:06:00,1.16567,1.16625,1.16552,1.16568,15400000.0
2007-09-20 21:07:00,1.16553,1.16579,1.16507,1.16507,16400000.0
2007-09-20 21:08:00,1.16541,1.1659,1.16537,1.1659,15600000.0
2007-09-20 21:09:00,1.16533,1.16592,1.16533,1.16551,15800000.0
2007-09-20 21:10:00,1.16519,1.16525,1.165,1.16512,15200000.0
2007-09-20 21:11:00,1.16472,1.16498,1.16456,1.16456,15200000.0
2007-09-20 21:12:00,1.16465,1.16506,1.16461,1.16461,17200000.0
2007-09-20 21:13:00,1.1652,1.16565,1.16499,1.16509,20000000.0
2007-09-20 21:14:00,1.1649,1.16532,1.16474,1.16532,20200000.0
2007-09-20 21:15:00,1.16446,1.16515,1.16446,1.16472,18200000.0
2007-09-20 21:16:00,1.16451,1.16493,1.16451,1.16493,24600000.0
2007-09-20 21:17:00,1.16494,1.16559,1.16437,1.16559,26000000.0
2007-09-20 21:18:00,1.16528,1.16553,1.16528,1.16528,24600000.0
2007-09-20 21:19:00,1.16526,1.16564,1.16522,1.16528,10400000.0
2007-09-20 21:20:00,1.16533,1.16594,1.16532,1.16554,11600000.0
2007-09-20 21:22:00,1.16555,1.16569,1.16539,1.16539,14600000.0
2007-09-20 21:23:00,1.16576,1.16642,1.16573,1.16632,18200000.0
2007-09-20 21:24:00,1.1671,1.1671,1.167,1.167,23800000.0
2007-09-20 21:25:00,1.16674,1.16674,1.16643,1.16643,23800000.0
2007-09-20 21:26:00,1.16633,1.16667,1.16629,1.16629,16600000.0
2007-09-20 21:27:00,1.1667,1.1667,1.16617,1.16617,13000000.0
2007-09-20 21:28:00,1.16649,1.16678,1.16648,1.16648,28600000.0
2007-09-20 21:29:00,1.16632,1.16668,1.16627,1.16647,10600000.0
2007-09-20 21:30:00,1.16634,1.16684,1.16634,1.16668,13000000.0
2007-09-20 21:31:00,1.16633,1.16691,1.16618,1.16691,9400000.0
2007-09-20 21:32:00,1.16648,1.16651,1.16597,1.16597,15400000.0
2007-09-20 21:34:00,1.16638,1.16669,1.16638,1.16646,20600000.0
2007-09-20 21:35:00,1.16641,1.16673,1.16592,1.16673,16200000.0
2007-09-20 21:36:00,1.1669,1.16724,1.16687,1.16691,10200000.0
2007-09-20 21:37:00,1.16738,1.16738,1.16684,1.16713,25000000.0
2007-09-20 21:38:00,1.1675,1.1675,1.1673,1.1673,5600000.0
2007-09-20 21:39:00,1.16698,1.1674,1.16698,1.1674,5600000.0
2007-09-20 21:40:00,1.1672,1.16783,1.1672,1.16783,11200000.0
2007-09-20 21:41:00,1.16789,1.16803,1.16727,1.16727,19600000.0
2007-09-20 21:42:00,1.16667,1.16673,1.16602,1.16673,15200000.0
2007-09-20 21:43:00,1.1668,1.16782,1.16659,1.16699,9400000.0
2007-09-20 21:44:00,1.16685,1.16727,1.16666,1.16727,8800000.0
2007-09-20 21:45:00,1.16759,1.16797,1.16759,1.16797,15200000.0
2007-09-20 21:46:00,1.16792,1.16814,1.16789,1.16789,8800000.0
2007-09-20 21:47:00,1.16792,1.16876,1.16792,1.16838,14000000.0
2007-09-20 21:48:00,1.16807,1.16849,1.16781,1.16781,14400000.0
2007-09-20 21:49:00,1.16772,1.16842,1.16769,1.16842,4600000.0
2007-09-20 21:50:00,1.168,1.168,1.16778,1.168,7400000.0
2007-09-20 21:51:00,1.16769,1.16783,1.16757,1.16777,14600000.0
2007-09-20 21:52:00,1.16771,1.16781,1.16733,1.16781,11200000.0
2007-09-20 21:53:00,1.16795,1.16813,1.16773,1.16783,9400000.0
2007-09-20 21:54:00,1.16769,1.16803,1.16748,1.16799,14800000.0
2007-09-20 21:55:00,1.16787,1.16816,1.16782,1.16789,14000000.0
2007-09-20 21:56:00,1.16804,1.16804,1.16763,1.16796,17600000.0
2007-09-20 21:57:00,1.16767,1.16767,1.1669,1.16716,10000000.0
2007-09-20 21:58:00,1.16724,1.16735,1.16659,1.16735,10800000.0
2007-09-20 21:59:00,1.16747,1.16747,1.16699,1.16719,17400000.0
2007-09-20 22:00:00,1.16672,1.16699,1.16645,1.1665,10000000.0
2007-09-20 22:01:00,1.16749,1.16749,1.16704,1.16727,16400000.0
2007-09-20 22:02:00,1.1677,1.16803,1.16757,1.16803,11200000.0
2007-09-20 22:03:00,1.16853,1.16951,1.16853,1.16931,11000000.0
2007-09-20 22:04:00,1.16931,1.16971,1.16918,1.16946,20200000.0
2007-09-20 22:05:00,1.16948,1.1697,1.16877,1.16928,25200000.0
2007-09-20 22:06:00,1.16924,1.16952,1.16924,1.16949,13800000.0
2007-09-20 22:07:00,1.16957,1.16971,1.16909,1.16934,17400000.0
2007-09-20 22:08:00,1.16932,1.16998,1.16914,1.1693,12200000.0
2007-09-20 22:09:00,1.16951,1.16951,1.16916,1.16923,17800000.0
2007-09-20 22:10:00,1.16941,1.1699,1.16929,1.16986,6800000.0
2007-09-20 22:11:00,1.16982,1.17011,1.16963,1.16964,12600000.0
2007-09-20 22:12:00,1.16955,1.1698,1.16951,1.16973,13400000.0
2007-09-20 22:13:00,1.1697,1.17013,1.16962,1.16973,18000000.0
2007-09-20 22:14:00,1.16941,1.16969,1.16933,1.16939,16400000.0
2007-09-20 22:15:00,1.16895,1.16936,1.16883,1.16936,19600000.0
2007-09-20 22:16:00,1.16885,1.16899,1.16863,1.16899,16800000.0
2007-09-20 22:17:00,1.16923,1.16963,1.16904,1.16931,20000000.0
2007-09-20 22:18:00,1.16885,1.16943,1.16875,1.1688,15600000.0
2007-09-20 22:19:00,1.16879,1.16879,1.16846,1.16872,8400000.0
2007-09-20 22:20:00,1.16871,1.16943,1.16865,1.16902,32200000.0
2007-09-20 22:21:00,1.16888,1.16909,1.16868,1.16881,12200000.0
2007-09-20 22:22:00,1.16889,1.1693,1.16889,1.16918,11000000.0
2007-09-20 22:23:00,1.16922,1.16941,1.16922,1.16941,6400000.0
2007-09-20 22:24:00,1.16945,1.16955,1.16908,1.16917,12400000.0
2007-09-20 22:25:00,1.16907,1.16907,1.16853,1.16886,24400000.0
2007-09-20 22:26:00,1.16862,1.16862,1.16824,1.1686,13800000.0
2007-09-20 22:27:00,1.16873,1.16886,1.16841,1.16846,11000000.0
2007-09-20 22:28:00,1.16852,1.16881,1.16822,1.16837,18800000.0
2007-09-20 22:29:00,1.16818,1.16838,1.16809,1.16809,17400000.0
2007-09-20 22:30:00,1.16804,1.16825,1.16754,1.16784,18200000.0
2007-09-20 22:31:00,1.16788,1.16823,1.16788,1.1679,13200000.0
2007-09-20 22:32:00,1.16798,1.16849,1.16798,1.16808,13200000.0
2007-09-20 22:33:00,1.16808,1.16877,1.16796,1.16796,23600000.0
2007-09-20 22:34:00,1.16829,1.16853,1.16826,1.16844,12400000.0
2007-09-20 22:35:00,1.16806,1.16871,1.16806,1.16818,16000000.0
2007-09-20 22:36:00,1.168,1.16832,1.16796,1.16832,18400000.0
2007-09-20 22:37:00,1.16837,1.16875,1.16837,1.16843,10800000.0
2007-09-20 22:39:00,1.16851,1.16851,1.16803,1.16842,12800000.0
2007-09-20 22:40:00,1.16802,1.16832,1.16797,1.16832,21600000.0
2007-09-20 22:41:00,1.16882,1.16882,1.16808,1.16808,6000000.0
2007-09-20 22:42:00,1.16818,1.16834,1.16809,1.16816,23400000.0
2007-09-20 22:43:00,1.16815,1.1685,1.16789,1.16814,9800000.0
2007-09-20 22:44:00,1.1684,1.16893,1.16829,1.16869,12800000.0
2007-09-20 22:45:00,1.16849,1.16879,1.16789,1.16823,23000000.0
2007-09-20 22:46:00,1.16804,1.16837,1.16801,1.16801,21600000.0
2007-09-20 22:47:00,1.16813,1.16833,1.16786,1.16809,11400000.0
2007-09-20 22:48:00,1.168,1.16819,1.1678,1.16816,7400000.0
2007-09-20 22:49:00,1.16884,1.16927,1.16834,1.16842,15400000.0
2007-09-20 22:50:00,1.16832,1.16884,1.1682,1.1682,20400000.0
2007-09-20 22:51:00,1.16839,1.16875,1.16833,1.16862,20000000.0
2007-09-20 22:52:00,1.16904,1.16904,1.16862,1.16874,12400000.0
2007-09-20 22:53:00,1.16879,1.16879,1.16783,1.16783,18600000.0
2007-09-20 22:54:00,1.16817,1.16817,1.16795,1.16814,13000000.0
2007-09-20 22:55:00,1.16857,1.1689,1.16848,1.16872,15400000.0
2007-09-20 22:56:00,1.16823,1.16823,1.16755,1.16755,10000000.0
2007-09-20 22:57:00,1.16783,1.16831,1.16783,1.168,8200000.0
2007-09-20 22:58:00,1.16804,1.16804,1.16764,1.16768,14200000.0
2007-09-20 22:59:00,1.16789,1.16789,1.16754,1.16766,21200000.0
2007-09-20 23:00:00,1.1685,1.1694,1.1684,1.1685,14600000.0
2007-09-20 23:01:00,1.16736,1.16752,1.16712,1.16737,14600000.0
2007-09-20 23:02:00,1.16768,1.16774,1.16744,1.16746,19600000.0
2007-09-20 23:03:00,1.16794,1.16832,1.16772,1.16793,32200000.0
2007-09-20 23:04:00,1.16775,1.1678,1.16733,1.16733,16600000.0
2007-09-20 23:05:00,1.16709,1.16767,1.16683,1.16767,10000000.0
2007-09-20 23:06:00,1.16768,1.16841,1.16744,1.16744,21200000.0
2007-09-20 23:07:00,1.16782,1.16783,1.16744,1.16745,23000000.0
2007-09-20 23:08:00,1.16725,1.16737,1.16675,1.1668,33600000.0
2007-09-20 23:09:00,1.16696,1.16706,1.16651,1.16706,25400000.0
2007-09-20 23:10:00,1.1664,1.16685,1.1664,1.16659,20200000.0
2007-09-20 23:12:00,1.16676,1.16695,1.16657,1.16667,29800000.0
2007-09-20 23:13:00,1.16685,1.16697,1.16631,1.1665,22000000.0
2007-09-20 23:14:00,1.16689,1.1673,1.16689,1.16697,12600000.0
2007-09-20 23:15:00,1.16578,1.16611,1.16535,1.16611,25000000.0
2007-09-20 23:16:00,1.16548,1.16634,1.16542,1.16616,20800000.0
2007-09-20 23:17:00,1.16646,1.16659,1.16634,1.16645,13600000.0
2007-09-20 23:18:00,1.16578,1.1658,1.16556,1.1658,12400000.0
2007-09-20 23:19:00,1.1651,1.16612,1.1651,1.16612,20200000.0
2007-09-20 23:20:00,1.1661,1.16634,1.1661,1.1663,21800000.0
2007-09-20 23:21:00,1.16624,1.16636,1.1661,1.16612,19400000.0
2007-09-20 23:22:00,1.16621,1.16654,1.16621,1.16628,20600000.0
2007-09-20 23:23:00,1.1663,1.16648,1.16604,1.16624,17800000.0
2007-09-20 23:24:00,1.16618,1.16622,1.16593,1.16615,12400000.0
2007-09-20 23:25:00,1.16661,1.16684,1.16661,1.16664,9800000.0
2007-09-20 23:26:00,1.16685,1.16707,1.16634,1.16707,12000000.0
2007-09-20 23:27:00,1.16669,1.16669,1.16634,1.16666,10800000.0
2007-09-20 23:28:00,1.16639,1.16641,1.16613,1.16613,16400000.0
2007-09-20 23:29:00,1.16633,1.16653,1.16621,1.16625,9600000.0
2007-09-20 23:30:00,1.16665,1.16702,1.16631,1.16631,13800000.0
2007-09-20 23:31:00,1.16635,1.16667,1.16635,1.16665,10400000.0
2007-09-20 23:32:00,1.16702,1.16752,1.16694,1.16694,17200000.0
2007-09-20 23:33:00,1.16632,1.16669,1.1661,1.1666,14800000.0
2007-09-20 23:34:00,1.167,1.16758,1.16694,1.16704,20200000.0
2007-09-20 23:35:00,1.16668,1.16716,1.16649,1.167,20000000.0
2007-09-20 23:36:00,1.16693,1.1673,1.16667,1.16667,21000000.0
2007-09-20 23:37:00,1.16686,1.16726,1.16673,1.16726,24000000.0
2007-09-20 23:38:00,1.1677,1.1679,1.1677,1.1679,12800000.0
2007-09-20 23:39:00,1.16682,1.16717,1.1668,1.16689,12800000.0
2007-09-20 23:40:00,1.16695,1.16695,1.16631,1.16631,7200000.0
2007-09-20 23:41:00,1.16656,1.16656,1.16645,1.16645,7600000.0
2007-09-20 23:42:00,1.1667,1.16702,1.16668,1.16684,9800000.0
2007-09-20 23:43:00,1.16674,1.16677,1.16657,1.16668,9200000.0
2007-09-20 23:44:00,1.16676,1.16679,1.1666,1.1666,8000000.0
2007-09-20 23:45:00,1.1668,1.16723,1.16668,1.16695,37000000.0
2007-09-20 23:46:00,1.16674,1.16722,1.16662,1.16722,14400000.0
2007-09-20 23:47:00,1.1677,1.1677,1.1677,1.1677,13200000.0
2007-09-20 23:48:00,1.16737,1.16737,1.16715,1.16715,13200000.0
2007-09-20 23:49:00,1.16736,1.16736,1.16697,1.16706,8000000.0
2007-09-20 23:51:00,1.16679,1.16679,1.16574,1.16574,14600000.0
2007-09-20 23:53:00,1.16615,1.16656,1.16615,1.16656,14400000.0
2007-09-20 23:54:00,1.1672,1.1673,1.1672,1.1672,12800000.0
2007-09-20 23:55:00,1.16651,1.16695,1.16637,1.16649,12800000.0
2007-09-20 23:56:00,1.167,1.1671,1.167,1.1671,10400000.0
2007-09-20 23:57:00,1.16635,1.16639,1.16599,1.16599,10400000.0
2007-09-20 23:58:00,1.16611,1.16632,1.16597,1.16616,10400000.0
2007-09-20 23:59:00,1.16606,1.16683,1.16606,1.1668,8600000.0
2007-09-21 00:00:00,1.16696,1.16712,1.16623,1.16623,24600000.0
2007-09-21 00:01:00,1.16645,1.16679,1.16634,1.16641,13000000.0
2007-09-21 00:02:00,1.16653,1.1668,1.16653,1.16665,14600000.0
2007-09-21 00:04:00,1.16688,1.16721,1.16677,1.16677,13600000.0
2007-09-21 00:05:00,1.16659,1.16688,1.16659,1.16679,8600000.0
2007-09-21 00:06:00,1.16701,1.16701,1.16603,1.16687,22000000.0
2007-09-21 00:07:00,1.16713,1.1677,1.16713,1.1677,9000000.0
2007-09-21 00:08:00,1.16748,1.16802,1.16748,1.16755,7200000.0
2007-09-21 00:09:00,1.1676,1.16775,1.16743,1.16755,15600000.0
2007-09-21 00:10:00,1.16759,1.16759,1.16743,1.16743,3200000.0
2007-09-21 00:11:00,1.16738,1.16775,1.16734,1.16755,15000000.0
2007-09-21 00:12:00,1.16751,1.1676,1.16724,1.16748,11600000.0
2007-09-21 00:13:00,1.1676,1.16784,1.16716,1.16716,4800000.0
2007-09-21 00:14:00,1.16772,1.16824,1.16772,1.16773,13600000.0
2007-09-21 00:15:00,1.16779,1.16832,1.16779,1.16832,15400000.0
2007-09-21 00:16:00,1.16805,1.16811,1.16805,1.16811,2600000.0
2007-09-21 00:17:00,1.16802,1.16802,1.16722,1.16773,18400000.0
2007-09-21 00:18:00,1.16792,1.16796,1.16741,1.16776,16800000.0
2007-09-21 00:19:00,1.16753,1.1676,1.16741,1.16751,8200000.0
2007-09-21 00:20:00,1.16735,1.16777,1.16735,1.16763,12400000.0
2007-09-21 00:21:00,1.16772,1.16773,1.16737,1.16764,19400000.0
2007-09-21 00:22:00,1.16777,1.16843,1.16769,1.16808,9200000.0
2007-09-21 00:23:00,1.1688,1.1688,1.1688,1.1688,11200000.0
2007-09-21 00:25:00,1.16821,1.16835,1.16777,1.16797,11200000.0
2007-09-21 00:26:00,1.16777,1.16803,1.16762,1.16781,15200000.0
2007-09-21 00:27:00,1.16798,1.1682,1.16792,1.16804,11200000.0
2007-09-21 00:28:00,1.16798,1.16808,1.16769,1.16786,16600000.0
2007-09-21 00:29:00,1.16807,1.16845,1.16795,1.16814,19400000.0
2007-09-21 00:30:00,1.16782,1.16783,1.16744,1.16782,13400000.0
2007-09-21 00:31:00,1.16774,1.1678,1.16738,1.16741,16000000.0
2007-09-21 00:32:00,1.16717,1.16749,1.16717,1.16749,16600000.0
2007-09-21 00:33:00,1.16736,1.16746,1.16689,1.16717,13200000.0
2007-09-21 00:34:00,1.16763,1.16766,1.16741,1.16752,14000000.0
2007-09-21 00:35:00,1.1675,1.16783,1.1674,1.1674,16600000.0
2007-09-21 00:36:00,1.16707,1.16728,1.16679,1.16679,13800000.0
2007-09-21 00:37:00,1.16685,1.16722,1.16637,1.16642,23600000.0
2007-09-21 00:38:00,1.16671,1.16727,1.16671,1.16711,7200000.0
2007-09-21 00:40:00,1.16724,1.16724,1.16691,1.16702,14400000.0
2007-09-21 00:41:00,1.1673,1.16757,1.1673,1.16757,9000000.0
2007-09-21 00:42:00,1.16769,1.16795,1.16769,1.1677,25800000.0
2007-09-21 00:43:00,1.1682,1.1684,1.1681,1.1683,18600000.0
2007-09-21 00:44:00,1.16764,1.16764,1.16709,1.16746,18600000.0
2007-09-21 00:45:00,1.16685,1.16685,1.16644,1.16644,23800000.0
2007-09-21 00:46:00,1.16709,1.16719,1.16664,1.16688,9400000.0
2007-09-21 00:47:00,1.16649,1.16667,1.1664,1.1664,11600000.0
2007-09-21 00:48:00,1.16661,1.1668,1.16642,1.1668,18000000.0
2007-09-21 00:49:00,1.16721,1.16721,1.16678,1.16711,10400000.0
2007-09-21 00:50:00,1.16635,1.16687,1.16562,1.16562,25200000.0
2007-09-21 00:51:00,1.1657,1.1662,1.16567,1.16577,18000000.0
2007-09-21 00:52:00,1.16602,1.16659,1.16602,1.16653,17200000.0
2007-09-21 00:53:00,1.16608,1.16622,1.16555,1.16555,14200000.0
2007-09-21 00:54:00,1.1664,1.1665,1.16607,1.1665,16000000.0
2007-09-21 00:55:00,1.16705,1.16705,1.16601,1.16601,21000000.0
2007-09-21 00:56:00,1.16637,1.16665,1.16616,1.16622,11600000.0
2007-09-21 00:57:00,1.1662,1.16645,1.16582,1.16642,15000000.0
2007-09-21 00:58:00,1.16633,1.16633,1.16597,1.16609,10800000.0
2007-09-21 00:59:00,1.1671,1.1671,1.1668,1.167,23400000.0
2007-09-21 01:00:00,1.16591,1.16616,1.16579,1.166,23400000.0
2007-09-21 01:01:00,1.16598,1.16631,1.16577,1.16577,15200000.0
2007-09-21 01:02:00,1.16613,1.16642,1.16613,1.16642,5800000.0
2007-09-21 01:03:00,1.16666,1.16679,1.16646,1.16678,12400000.0
2007-09-21 01:04:00,1.16688,1.1669,1.16644,1.16659,16400000.0
2007-09-21 01:05:00,1.16659,1.1666,1.16635,1.16642,32400000.0
2007-09-21 01:06:00,1.16652,1.16678,1.16628,1.16628,13000000.0
2007-09-21 01:07:00,1.16657,1.16672,1.16631,1.16643,12000000.0
2007-09-21 01:08:00,1.16649,1.16669,1.16649,1.16669,12200000.0
2007-09-21 01:09:00,1.16654,1.16658,1.16644,1.16655,8800000.0
2007-09-21 01:10:00,1.16647,1.16667,1.16626,1.16629,13000000.0
2007-09-21 01:11:00,1.16631,1.16677,1.16609,1.1663,21600000.0
2007-09-21 01:12:00,1.16665,1.16665,1.16631,1.1665,8400000.0
2007-09-21 01:13:00,1.16665,1.16665,1.16629,1.16657,13400000.0
2007-09-21 01:14:00,1.16628,1.16672,1.16624,1.16672,28000000.0
2007-09-21 01:15:00,1.1666,1.1666,1.16643,1.16643,6600000.0
2007-09-21 01:16:00,1.16633,1.16687,1.16633,1.16687,17400000.0
2007-09-21 01:17:00,1.1669,1.16741,1.1669,1.16728,16000000.0
2007-09-21 01:18:00,1.16696,1.16699,1.1665,1.1665,16000000.0
2007-09-21 01:19:00,1.16669,1.16698,1.16669,1.16691,8000000.0
2007-09-21 01:20:00,1.1671,1.1671,1.1666,1.16678,18800000.0
2007-09-21 01:21:00,1.16675,1.1671,1.16669,1.1671,7200000.0
2007-09-21 01:22:00,1.1663,1.16686,1.1663,1.16646,7800000.0
2007-09-21 01:23:00,1.16646,1.16698,1.16614,1.16649,29200000.0
2007-09-21 01:24:00,1.16618,1.16687,1.16618,1.16687,21000000.0
2007-09-21 01:25:00,1.16667,1.16712,1.16667,1.16712,10800000.0
2007-09-21 01:26:00,1.1671,1.1671,1.16695,1.16695,6000000.0
2007-09-21 01:27:00,1.16697,1.16712,1.1668,1.16688,14400000.0
2007-09-21 01:28:00,1.16692,1.1671,1.16682,1.16706,10800000.0
2007-09-21 01:29:00,1.16718,1.16718,1.16652,1.1669,29400000.0
2007-09-21 01:30:00,1.16637,1.16688,1.16626,1.16626,24400000.0
2007-09-21 01:31:00,1.16627,1.16652,1.16623,1.16644,9800000.0
2007-09-21 01:32:00,1.16632,1.16634,1.16603,1.16603,16800000.0
2007-09-21 01:33:00,1.16571,1.16633,1.16571,1.16625,21200000.0
2007-09-21 01:34:00,1.16586,1.16593,1.16574,1.16574,9400000.0
2007-09-21 01:35:00,1.16598,1.16609,1.16557,1.166,24200000.0
2007-09-21 01:36:00,1.16543,1.16615,1.16543,1.16615,4200000.0
2007-09-21 01:37:00,1.16576,1.16586,1.16576,1.16584,9400000.0
2007-09-21 01:38:00,1.16562,1.16623,1.16562,1.16601,19200000.0
2007-09-21 01:39:00,1.16657,1.16657,1.16593,1.16601,10000000.0
2007-09-21 01:40:00,1.16601,1.16643,1.16601,1.16617,13000000.0
2007-09-21 01:41:00,1.16651,1.16651,1.16581,1.16609,7600000.0
2007-09-21 01:42:00,1.16603,1.1668,1.16603,1.16644,16200000.0
2007-09-21 01:43:00,1.16618,1.16622,1.16618,1.16622,2600000.0
2007-09-21 01:44:00,1.16579,1.16589,1.16579,1.16589,6600000.0
2007-09-21 01:45:00,1.16607,1.16607,1.16598,1.16598,2600000.0
2007-09-21 01:46:00,1.1667,1.1667,1.1665,1.1665,12000000.0
2007-09-21 01:47:00,1.16603,1.1668,1.16599,1.1668,12000000.0
2007-09-21 01:48:00,1.16631,1.16638,1.16603,1.16636,14400000.0
2007-09-21 01:49:00,1.16636,1.16667,1.1659,1.1659,17400000.0
2007-09-21 01:50:00,1.1666,1.1666,1.1665,1.1665,11200000.0
2007-09-21 01:51:00,1.16574,1.16595,1.16574,1.1659,11200000.0
2007-09-21 01:52:00,1.16604,1.16604,1.1658,1.1658,17400000.0
2007-09-21 01:53:00,1.1659,1.1659,1.16517,1.16541,14600000.0
2007-09-21 01:54:00,1.16531,1.16549,1.16529,1.16531,16400000.0
2007-09-21 01:55:00,1.16557,1.16572,1.16526,1.16569,12000000.0
2007-09-21 01:56:00,1.16571,1.16571,1.16553,1.16556,11400000.0
2007-09-21 01:57:00,1.16619,1.16638,1.16587,1.16602,20800000.0
2007-09-21 01:58:00,1.16642,1.16644,1.16558,1.16558,9400000.0
2007-09-21 01:59:00,1.16512,1.16525,1.16484,1.1652,9600000.0
2007-09-21 02:00:00,1.1655,1.16575,1.1655,1.16574,16600000.0
2007-09-21 02:01:00,1.16555,1.16623,1.16548,1.16623,19600000.0
2007-09-21 02:02:00,1.16592,1.16614,1.16586,1.16596,9400000.0
2007-09-21 02:03:00,1.16608,1.16635,1.16602,1.16608,20200000.0
2007-09-21 02:04:00,1.16641,1.16649,1.16573,1.16587,12800000.0
2007-09-21 02:05:00,1.16594,1.16624,1.16573,1.16611,14200000.0
2007-09-21 02:06:00,1.16621,1.16621,1.16586,1.16598,16400000.0
2007-09-21 02:07:00,1.1666,1.1667,1.1666,1.1667,16400000.0
2007-09-21 02:08:00,1.16571,1.16623,1.16571,1.16595,16400000.0
2007-09-21 02:09:00,1.1669,1.1671,1.1667,1.1669,29800000.0
2007-09-21 02:10:00,1.16625,1.16656,1.166,1.166,29800000.0
2007-09-21 02:11:00,1.16632,1.1665,1.16632,1.16642,11800000.0
2007-09-21 02:12:00,1.16662,1.16711,1.16662,1.16684,22400000.0
2007-09-21 02:13:00,1.16649,1.16673,1.16639,1.16673,7400000.0
2007-09-21 02:14:00,1.16685,1.16717,1.16666,1.16666,13800000.0
2007-09-21 02:15:00,1.16648,1.16702,1.16648,1.16702,20800000.0
2007-09-21 02:16:00,1.16638,1.16638,1.16547,1.16547,4800000.0
2007-09-21 02:17:00,1.16495,1.16528,1.16495,1.16519,16000000.0
2007-09-21 02:18:00,1.16537,1.16545,1.16495,1.16495,23800000.0
2007-09-21 02:19:00,1.16491,1.16507,1.16486,1.16492,19400000.0
2007-09-21 02:20:00,1.16491,1.16543,1.16491,1.16543,15600000.0
2007-09-21 02:21:00,1.16542,1.16558,1.1651,1.16558,10000000.0
2007-09-21 02:22:00,1.16552,1.16562,1.16545,1.16556,17200000.0
2007-09-21 02:23:00,1.16562,1.16606,1.16542,1.16555,14200000.0
2007-09-21 02:24:00,1.16558,1.16593,1.16549,1.16583,10600000.0
2007-09-21 02:25:00,1.16594,1.16651,1.16594,1.16651,15400000.0
2007-09-21 02:26:00,1.16635,1.1667,1.16599,1.1667,14800000.0
2007-09-21 02:27:00,1.16679,1.16679,1.16624,1.16659,17400000.0
2007-09-21 02:28:00,1.16648,1.16676,1.16603,1.16619,26000000.0
2007-09-21 02:29:00,1.16536,1.16579,1.16501,1.16557,6800000.0
2007-09-21 02:30:00,1.16537,1.16571,1.16506,1.16523,15200000.0
2007-09-21 02:31:00,1.16517,1.16553,1.16499,1.16499,23800000.0
2007-09-21 02:32:00,1.16507,1.16554,1.16507,1.16528,13000000.0
2007-09-21 02:33:00,1.16485,1.16527,1.1642,1.16477,27400000.0
2007-09-21 02:34:00,1.16535,1.16543,1.1652,1.16532,16400000.0
2007-09-21 02:35:00,1.16508,1.16508,1.16487,1.16494,11800000.0
2007-09-21 02:36:00,1.16532,1.16547,1.16514,1.16514,13200000.0
2007-09-21 02:37:00,1.1651,1.16515,1.16458,1.16479,30800000.0
2007-09-21 02:38:00,1.16486,1.16507,1.16479,1.1648,11200000.0
2007-09-21 02:39:00,1.16476,1.16546,1.16473,1.16504,10200000.0
2007-09-21 02:40:00,1.16488,1.16552,1.16488,1.16541,20000000.0
2007-09-21 02:41:00,1.16544,1.16589,1.16524,1.16527,12000000.0
2007-09-21 02:42:00,1.16565,1.16589,1.16515,1.16559,11600000.0
2007-09-21 02:43:00,1.16597,1.16634,1.16571,1.1659,23400000.0
2007-09-21 02:44:00,1.16573,1.16594,1.16552,1.16576,25800000.0
2007-09-21 02:45:00,1.16617,1.16638,1.16588,1.16627,12600000.0
2007-09-21 02:46:00,1.16629,1.16673,1.16609,1.16611,10800000.0
2007-09-21 02:47:00,1.1663,1.16665,1.16563,1.16563,8200000.0
2007-09-21 02:48:00,1.16631,1.16661,1.16621,1.16661,13200000.0
2007-09-21 02:49:00,1.16681,1.16688,1.16644,1.16644,11000000.0
2007-09-21 02:50:00,1.16632,1.16632,1.16593,1.16617,12800000.0
2007-09-21 02:51:00,1.16593,1.1662,1.16593,1.16611,15000000.0
2007-09-21 02:52:00,1.1668,1.16732,1.1668,1.16724,11600000.0
2007-09-21 02:53:00,1.1678,1.1679,1.1677,1.1678,24600000.0
2007-09-21 02:54:00,1.16737,1.16743,1.1669,1.16704,24600000.0
2007-09-21 02:55:00,1.16686,1.16702,1.16645,1.16656,8800000.0
2007-09-21 02:56:00,1.16651,1.16723,1.16651,1.16679,9800000.0
2007-09-21 02:57:00,1.16666,1.16689,1.16634,1.16647,13400000.0
2007-09-21 02:58:00,1.16621,1.16634,1.16612,1.16612,8800000.0
2007-09-21 02:59:00,1.16598,1.16672,1.16597,1.16646,13800000.0
2007-09-21 03:00:00,1.16636,1.1666,1.16631,1.1666,19800000.0
2007-09-21 03:01:00,1.16653,1.16681,1.166,1.16619,22600000.0
2007-09-21 03:02:00,1.16647,1.16647,1.16614,1.1663,9400000.0
2007-09-21 03:03:00,1.1661,1.1663,1.16552,1.16588,11600000.0
2007-09-21 03:04:00,1.166,1.16641,1.166,1.16609,15200000.0
2007-09-21 03:05:00,1.16664,1.16685,1.16656,1.16685,13600000.0
2007-09-21 03:06:00,1.16702,1.16743,1.16669,1.16669,7800000.0
2007-09-21 03:07:00,1.1666,1.16685,1.16648,1.16648,7800000.0
2007-09-21 03:08:00,1.16636,1.16658,1.16609,1.16634,9800000.0
2007-09-21 03:10:00,1.16652,1.16684,1.16618,1.1665,25000000.0
2007-09-21 03:11:00,1.1668,1.1669,1.1668,1.1669,10600000.0
2007-09-21 03:12:00,1.16652,1.16689,1.1665,1.16668,10600000.0
2007-09-21 03:13:00,1.16658,1.16684,1.16645,1.16645,13800000.0
2007-09-21 03:14:00,1.16652,1.16652,1.16633,1.16633,12400000.0
2007-09-21 03:15:00,1.16651,1.1671,1.16651,1.16672,12600000.0
2007-09-21 03:16:00,1.16678,1.16725,1.16678,1.16725,9200000.0
2007-09-21 03:17:00,1.16699,1.1672,1.16673,1.16673,25400000.0
2007-09-21 03:18:00,1.16653,1.1666,1.16624,1.1666,17000000.0
2007-09-21 03:19:00,1.16688,1.16734,1.16675,1.16675,17600000.0
2007-09-21 03:20:00,1.16707,1.16759,1.16705,1.16759,19000000.0
2007-09-21 03:21:00,1.1672,1.1672,1.16704,1.16704,4200000.0
2007-09-21 03:22:00,1.1675,1.16762,1.16725,1.1673,10400000.0
2007-09-21 03:23:00,1.16692,1.16719,1.16668,1.16719,25200000.0
2007-09-21 03:24:00,1.16709,1.16729,1.16656,1.16718,15800000.0
2007-09-21 03:25:00,1.16691,1.16731,1.16691,1.16709,7800000.0
2007-09-21 03:26:00,1.16731,1.16731,1.16666,1.16674,5200000.0
2007-09-21 03:27:00,1.16667,1.16711,1.16667,1.16694,5200000.0
2007-09-21 03:28:00,1.16705,1.16754,1.16705,1.16724,17400000.0
2007-09-21 03:29:00,1.16736,1.16736,1.16676,1.16678,12200000.0
2007-09-21 03:30:00,1.16685,1.16699,1.16658,1.16658,21000000.0
2007-09-21 03:31:00,1.16651,1.16692,1.16644,1.16653,11200000.0
2007-09-21 03:32:00,1.16653,1.16701,1.16653,1.16656,13800000.0
2007-09-21 03:33:00,1.16654,1.16674,1.16636,1.1666,7600000.0
2007-09-21 03:34:00,1.1663,1.16658,1.16626,1.16638,23200000.0
2007-09-21 03:35:00,1.16654,1.16675,1.16619,1.1662,16000000.0
2007-09-21 03:36:00,1.16635,1.16655,1.16627,1.16646,22000000.0
2007-09-21 03:37:00,1.16634,1.16671,1.16634,1.16671,8200000.0
2007-09-21 03:38:00,1.16691,1.16691,1.16654,1.16671,7400000.0
2007-09-21 03:39:00,1.16662,1.16662,1.16629,1.16638,28800000.0
2007-09-21 03:40:00,1.16677,1.16687,1.16639,1.16661,10800000.0
2007-09-21 03:41:00,1.16658,1.16714,1.16658,1.16665,19000000.0
2007-09-21 03:42:00,1.16685,1.16705,1.16663,1.16705,15600000.0
2007-09-21 03:43:00,1.1669,1.1669,1.16651,1.16656,19400000.0
2007-09-21 03:44:00,1.16653,1.16714,1.16645,1.16678,17600000.0
2007-09-21 03:45:00,1.16655,1.16689,1.16653,1.16653,18800000.0
2007-09-21 03:46:00,1.16639,1.16646,1.16598,1.16598,18400000.0
2007-09-21 03:47:00,1.16602,1.16645,1.16593,1.16596,11200000.0
2007-09-21 03:48:00,1.1663,1.16659,1.1659,1.16659,35200000.0
2007-09-21 03:49:00,1.16577,1.16623,1.16566,1.16566,9800000.0
2007-09-21 03:50:00,1.16546,1.16586,1.16546,1.16559,13000000.0
2007-09-21 03:51:00,1.16645,1.16702,1.16645,1.16683,10000000.0
2007-09-21 03:52:00,1.16677,1.16708,1.16677,1.16682,25200000.0
2007-09-21 03:53:00,1.16692,1.16722,1.16677,1.16693,21600000.0
2007-09-21 03:54:00,1.16688,1.16746,1.16688,1.16699,16800000.0
2007-09-21 03:55:00,1.16734,1.16748,1.16734,1.16748,2600000.0
2007-09-21 03:56:00,1.16743,1.16743,1.16712,1.16718,14200000.0
2007-09-21 03:57:00,1.16755,1.16758,1.16726,1.16758,18800000.0
2007-09-21 03:58:00,1.16746,1.16746,1.16703,1.16703,10600000.0
2007-09-21 03:59:00,1.16695,1.16742,1.16662,1.16742,23600000.0
2007-09-21 04:00:00,1.16735,1.16735,1.16675,1.16692,15000000.0
2007-09-21 04:01:00,1.16728,1.16728,1.1665,1.16663,18000000.0
2007-09-21 04:02:00,1.1669,1.16703,1.1669,1.16699,8800000.0
2007-09-21 04:03:00,1.16663,1.16679,1.16655,1.16666,10000000.0
2007-09-21 04:04:00,1.16653,1.16671,1.1661,1.16634,11000000.0
2007-09-21 04:05:00,1.16627,1.16659,1.16621,1.16621,5200000.0
2007-09-21 04:06:00,1.16652,1.16652,1.16602,1.16652,15200000.0
2007-09-21 04:07:00,1.16614,1.16655,1.16614,1.16646,15000000.0
2007-09-21 04:08:00,1.1661,1.16626,1.1661,1.16626,12800000.0
2007-09-21 04:09:00,1.16631,1.16631,1.16618,1.16619,13000000.0
2007-09-21 04:10:00,1.16626,1.16663,1.16623,1.16648,24400000.0
2007-09-21 04:11:00,1.1666,1.16674,1.1662,1.1662,15000000.0
2007-09-21 04:12:00,1.1666,1.16682,1.1666,1.16682,5400000.0
2007-09-21 04:13:00,1.16696,1.16731,1.16682,1.16689,29600000.0
2007-09-21 04:14:00,1.16653,1.16681,1.16643,1.1665,22000000.0
2007-09-21 04:15:00,1.16648,1.16692,1.16648,1.16678,26600000.0
2007-09-21 04:16:00,1.1663,1.16709,1.1663,1.16694,10400000.0
2007-09-21 04:17:00,1.16736,1.16736,1.16712,1.16717,22600000.0
2007-09-21 04:18:00,1.1671,1.16768,1.16691,1.16739,11000000.0
2007-09-21 04:19:00,1.16744,1.16744,1.16684,1.16722,16400000.0
2007-09-21 04:20:00,1.16704,1.16728,1.16696,1.16696,9000000.0
2007-09-21 04:21:00,1.16717,1.16778,1.16717,1.16778,12200000.0
2007-09-21 04:22:00,1.16748,1.16783,1.16743,1.16765,17200000.0
2007-09-21 04:23:00,1.16745,1.1679,1.16691,1.1679,18800000.0
2007-09-21 04:24:00,1.16763,1.16796,1.16758,1.16762,8600000.0
2007-09-21 04:25:00,1.16801,1.16827,1.16771,1.16771,10600000.0
2007-09-21 04:26:00,1.16778,1.16805,1.16744,1.16754,26600000.0
2007-09-21 04:27:00,1.16733,1.16759,1.16703,1.16726,15800000.0
2007-09-21 04:28:00,1.16719,1.16732,1.16702,1.16723,15800000.0
2007-09-21 04:29:00,1.16746,1.16746,1.16742,1.16742,9000000.0
2007-09-21 04:30:00,1.16726,1.16726,1.16679,1.16679,5200000.0
2007-09-21 04:31:00,1.16693,1.16717,1.16669,1.16677,9400000.0
2007-09-21 04:32:00,1.16651,1.16674,1.16608,1.16608,9000000.0
2007-09-21 04:33:00,1.16683,1.1669,1.16655,1.16655,17600000.0
2007-09-21 04:34:00,1.16657,1.16657,1.16655,1.16655,2600000.0
2007-09-21 04:35:00,1.16597,1.16684,1.16597,1.16658,11600000.0
2007-09-21 04:36:00,1.16657,1.16674,1.16641,1.16644,29600000.0
2007-09-21 04:37:00,1.16639,1.16675,1.16633,1.16659,12800000.0
2007-09-21 04:38:00,1.16644,1.1669,1.16644,1.16682,12800000.0
2007-09-21 04:39:00,1.16691,1.16692,1.1665,1.16692,13000000.0
2007-09-21 04:40:00,1.1669,1.16701,1.16683,1.16701,3600000.0
2007-09-21 04:41:00,1.16627,1.16669,1.16626,1.16634,15800000.0
2007-09-21 04:42:00,1.1669,1.167,1.1669,1.167,15800000.0
2007-09-21 04:43:00,1.16641,1.16657,1.166,1.16619,15800000.0
2007-09-21 04:44:00,1.16626,1.16674,1.1661,1.16674,15400000.0
2007-09-21 04:45:00,1.1666,1.1666,1.16592,1.16628,19000000.0
2007-09-21 04:46:00,1.16596,1.16606,1.16537,1.16555,17000000.0
2007-09-21 04:47:00,1.16575,1.16605,1.16563,1.16582,11400000.0
2007-09-21 04:48:00,1.16622,1.16659,1.16608,1.16628,12200000.0
2007-09-21 04:49:00,1.16618,1.16635,1.16574,1.16594,21200000.0
2007-09-21 04:50:00,1.1664,1.1664,1.1663,1.1664,9800000.0
2007-09-21 04:51:00,1.16593,1.16606,1.16564,1.16579,9800000.0
2007-09-21 04:52:00,1.16601,1.16633,1.16594,1.16602,16000000.0
2007-09-21 04:53:00,1.16613,1.16613,1.16557,1.16557,7000000.0
2007-09-21 04:54:00,1.1657,1.16633,1.1657,1.16603,30800000.0
2007-09-21 04:55:00,1.16592,1.16624,1.16592,1.16623,14600000.0
2007-09-21 04:56:00,1.1666,1.1666,1.1665,1.1665,13800000.0
2007-09-21 04:57:00,1.1655,1.16605,1.1655,1.16587,13800000.0
2007-09-21 04:58:00,1.16601,1.16601,1.1658,1.16596,21000000.0
2007-09-21 05:00:00,1.16554,1.16615,1.16554,1.1656,14600000.0
2007-09-21 05:01:00,1.16622,1.16622,1.16543,1.16546,16600000.0
2007-09-21 05:02:00,1.16545,1.16576,1.16545,1.16576,10400000.0
2007-09-21 05:03:00,1.16585,1.16592,1.16556,1.16579,12400000.0
2007-09-21 05:04:00,1.16547,1.16547,1.16526,1.16532,13000000.0
2007-09-21 05:05:00,1.1653,1.16579,1.1653,1.16579,5600000.0
2007-09-21 05:06:00,1.16555,1.16619,1.16555,1.16613,8800000.0
2007-09-21 05:07:00,1.16568,1.16572,1.16562,1.16564,5800000.0
2007-09-21 05:09:00,1.16563,1.16586,1.16563,1.16586,4800000.0
2007-09-21 05:10:00,1.1665,1.1665,1.1664,1.1664,15200000.0
2007-09-21 05:11:00,1.16595,1.16632,1.16595,1.16616,15200000.0
2007-09-21 05:12:00,1.166,1.16637,1.166,1.16637,4200000.0
2007-09-21 05:13:00,1.16584,1.16625,1.16552,1.16625,11600000.0
2007-09-21 05:14:00,1.16558,1.16593,1.16558,1.16567,20600000.0
2007-09-21 05:15:00,1.16572,1.16638,1.1657,1.16572,26400000.0
2007-09-21 05:16:00,1.1657,1.16607,1.16569,1.16577,18000000.0
2007-09-21 05:17:00,1.16566,1.16579,1.16554,1.16561,18000000.0
2007-09-21 05:18:00,1.16574,1.16614,1.16562,1.16562,4200000.0
2007-09-21 05:19:00,1.16583,1.16622,1.16539,1.16573,20800000.0
2007-09-21 05:20:00,1.16588,1.16629,1.16582,1.16602,16000000.0
2007-09-21 05:21:00,1.16594,1.16594,1.1655,1.1656,15000000.0
2007-09-21 05:22:00,1.16567,1.16592,1.16567,1.16592,7400000.0
2007-09-21 05:23:00,1.16558,1.16589,1.16542,1.16542,13200000.0
2007-09-21 05:24:00,1.1657,1.1657,1.16543,1.16548,3600000.0
2007-09-21 05:25:00,1.16542,1.16586,1.16532,1.16585,19400000.0
2007-09-21 05:26:00,1.16564,1.16564,1.16532,1.16552,7400000.0
2007-09-21 05:27:00,1.166,1.1664,1.166,1.1663,18800000.0
2007-09-21 05:28:00,1.16569,1.16576,1.16559,1.16562,18800000.0
2007-09-21 05:29:00,1.16572,1.16579,1.16557,1.16559,7200000.0
2007-09-21 05:30:00,1.1661,1.1661,1.16564,1.16571,15000000.0
2007-09-21 05:31:00,1.16566,1.1658,1.16565,1.16565,8800000.0
2007-09-21 05:32:00,1.16555,1.16563,1.16536,1.16536,16400000.0
2007-09-21 05:33:00,1.16527,1.16552,1.16511,1.16533,11000000.0
2007-09-21 05:34:00,1.16517,1.1655,1.16517,1.16528,20000000.0
2007-09-21 05:35:00,1.16508,1.16557,1.16508,1.16554,14400000.0
2007-09-21 05:36:00,1.16547,1.16559,1.16521,1.16559,21200000.0
2007-09-21 05:37:00,1.16535,1.16563,1.16525,1.16525,8200000.0
2007-09-21 05:38:00,1.16526,1.16558,1.16512,1.16532,12000000.0
2007-09-21 05:39:00,1.16589,1.16589,1.16537,1.16537,4800000.0
2007-09-21 05:40:00,1.16582,1.16613,1.16582,1.16594,12200000.0
2007-09-21 05:41:00,1.1665,1.1666,1.1665,1.1665,24000000.0
2007-09-21 05:42:00,1.16584,1.16606,1.16575,1.16592,24000000.0
2007-09-21 05:43:00,1.16584,1.16602,1.16558,1.16602,10800000.0
2007-09-21 05:44:00,1.16585,1.16603,1.16574,1.16595,18000000.0
2007-09-21 05:45:00,1.16565,1.16584,1.16565,1.1658,14600000.0
2007-09-21 05:46:00,1.16588,1.1662,1.16579,1.16579,18800000.0
2007-09-21 05:47:00,1.16585,1.16611,1.16585,1.16587,8800000.0
2007-09-21 05:48:00,1.16604,1.16643,1.16583,1.16605,10600000.0
2007-09-21 05:49:00,1.16639,1.16659,1.16608,1.16655,16600000.0
2007-09-21 05:50:00,1.16619,1.16633,1.16594,1.16605,11800000.0
2007-09-21 05:51:00,1.16614,1.16652,1.16614,1.16647,10600000.0
2007-09-21 05:52:00,1.16652,1.16664,1.16631,1.16631,6200000.0
2007-09-21 05:53:00,1.1668,1.1668,1.1668,1.1668,9800000.0
2007-09-21 05:54:00,1.1667,1.1667,1.1667,1.1667,9800000.0
2007-09-21 05:55:00,1.1668,1.1669,1.1668,1.1668,9800000.0
2007-09-21 05:56:00,1.16629,1.16652,1.16629,1.16643,9800000.0
2007-09-21 05:57:00,1.16667,1.16667,1.16621,1.1665,15600000.0
2007-09-21 05:58:00,1.16623,1.16691,1.16623,1.16635,4600000.0
2007-09-21 05:59:00,1.16608,1.16636,1.1657,1.16636,13600000.0
2007-09-21 06:00:00,1.16608,1.16651,1.16604,1.16616,16400000.0
2007-09-21 06:01:00,1.16604,1.1664,1.16604,1.1664,4800000.0
2007-09-21 06:02:00,1.167,1.1671,1.167,1.1671,6800000.0
2007-09-21 06:03:00,1.1666,1.16717,1.1666,1.16717,6800000.0
2007-09-21 06:04:00,1.16676,1.16686,1.16668,1.16677,18000000.0
2007-09-21 06:05:00,1.16678,1.16737,1.16678,1.16688,13400000.0
2007-09-21 06:06:00,1.16654,1.16703,1.16643,1.16688,20000000.0
2007-09-21 06:07:00,1.16665,1.16691,1.16665,1.16691,10600000.0
2007-09-21 06:08:00,1.16691,1.16691,1.16679,1.16686,5200000.0
2007-09-21 06:09:00,1.16666,1.16685,1.16658,1.16658,11400000.0
2007-09-21 06:10:00,1.16681,1.16681,1.1666,1.16661,4200000.0
2007-09-21 06:11:00,1.16639,1.16641,1.16618,1.16638,9000000.0
2007-09-21 06:12:00,1.16651,1.16651,1.16635,1.16635,16000000.0
2007-09-21 06:13:00,1.16648,1.16655,1.16608,1.16621,14200000.0
2007-09-21 06:14:00,1.1671,1.1671,1.167,1.1671,4200000.0
2007-09-21 06:15:00,1.16659,1.16669,1.16659,1.16669,4200000.0
2007-09-21 06:16:00,1.16637,1.16645,1.16598,1.16645,19400000.0
2007-09-21 06:17:00,1.16558,1.16587,1.16558,1.16569,16000000.0
2007-09-21 06:18:00,1.16586,1.16586,1.16577,1.16577,2600000.0
2007-09-21 06:19:00,1.16581,1.16609,1.16553,1.16582,11200000.0
2007-09-21 06:20:00,1.16622,1.16651,1.16622,1.16651,3200000.0
2007-09-21 06:21:00,1.1665,1.16667,1.16646,1.16655,11600000.0
2007-09-21 06:22:00,1.16666,1.1669,1.16645,1.1668,16200000.0
2007-09-21 06:23:00,1.16647,1.16684,1.16647,1.16677,7400000.0
2007-09-21 06:24:00,1.1666,1.16675,1.16652,1.16652,7600000.0
2007-09-21 06:25:00,1.16656,1.16697,1.16636,1.16652,21000000.0
2007-09-21 06:26:00,1.16593,1.16604,1.16566,1.16566,9000000.0
2007-09-21 06:27:00,1.16618,1.16626,1.16558,1.16609,11800000.0
2007-09-21 06:28:00,1.16589,1.16628,1.16589,1.16628,3200000.0
2007-09-21 06:29:00,1.1661,1.16616,1.16569,1.16569,6200000.0
2007-09-21 06:30:00,1.16576,1.16576,1.16525,1.16534,15600000.0
2007-09-21 06:31:00,1.16563,1.16575,1.16549,1.1655,19800000.0
2007-09-21 06:32:00,1.16588,1.16613,1.16582,1.16589,20000000.0
2007-09-21 06:33:00,1.16603,1.16603,1.16555,1.16603,20200000.0
2007-09-21 06:34:00,1.16618,1.16621,1.16598,1.1661,12000000.0
2007-09-21 06:35:00,1.16612,1.16633,1.16587,1.1662,11200000.0
2007-09-21 06:36:00,1.16587,1.16587,1.16575,1.16584,7600000.0
2007-09-21 06:37:00,1.166,1.1661,1.1658,1.1661,14200000.0
2007-09-21 06:38:00,1.16601,1.16601,1.16568,1.16573,11600000.0
2007-09-21 06:39:00,1.16575,1.16612,1.1657,1.16612,13400000.0
2007-09-21 06:40:00,1.16599,1.16617,1.16588,1.16598,12800000.0
2007-09-21 06:41:00,1.16583,1.16624,1.16575,1.16575,6800000.0
2007-09-21 06:42:00,1.16578,1.16606,1.16577,1.16577,15400000.0
2007-09-21 06:43:00,1.16573,1.16596,1.16566,1.16577,10000000.0
2007-09-21 06:44:00,1.16598,1.16666,1.16598,1.16631,23800000.0
2007-09-21 06:45:00,1.16627,1.16639,1.16601,1.16639,13400000.0
2007-09-21 06:46:00,1.16646,1.167,1.16645,1.16645,10400000.0
2007-09-21 06:47:00,1.16639,1.16659,1.16626,1.16626,14800000.0
2007-09-21 06:48:00,1.16628,1.1665,1.16618,1.16618,10000000.0
2007-09-21 06:49:00,1.16624,1.16666,1.16599,1.16625,9200000.0
2007-09-21 06:50:00,1.16643,1.16643,1.16629,1.16629,3000000.0
2007-09-21 06:51:00,1.16638,1.16652,1.16627,1.16649,16400000.0
2007-09-21 06:52:00,1.16692,1.16692,1.16642,1.16665,10200000.0
2007-09-21 06:53:00,1.16681,1.16707,1.16666,1.16666,11000000.0
2007-09-21 06:54:00,1.16648,1.16691,1.16637,1.16691,10000000.0
2007-09-21 06:55:00,1.16669,1.16722,1.16662,1.16663,30000000.0
2007-09-21 06:56:00,1.16718,1.16771,1.16703,1.16749,19400000.0
2007-09-21 06:57:00,1.16674,1.16723,1.16674,1.16715,27800000.0
2007-09-21 06:58:00,1.16712,1.16716,1.16687,1.16694,14800000.0
2007-09-21 06:59:00,1.16676,1.16693,1.1664,1.16687,6800000.0
2007-09-21 07:00:00,1.16709,1.16717,1.16684,1.16698,10600000.0
2007-09-21 07:01:00,1.16708,1.1675,1.16706,1.16706,8400000.0
2007-09-21 07:02:00,1.16676,1.16729,1.16676,1.1671,14800000.0
2007-09-21 07:03:00,1.16725,1.16744,1.16677,1.1673,19400000.0
2007-09-21 07:04:00,1.16704,1.16722,1.16701,1.16719,19000000.0
2007-09-21 07:05:00,1.16705,1.16722,1.16686,1.16696,18200000.0
2007-09-21 07:06:00,1.167,1.16757,1.1668,1.16746,12600000.0
2007-09-21 07:07:00,1.16734,1.16744,1.16691,1.16725,23800000.0
2007-09-21 07:08:00,1.1664,1.16721,1.1664,1.16712,35000000.0
2007-09-21 07:09:00,1.16773,1.16773,1.16698,1.16756,14400000.0
2007-09-21 07:10:00,1.16757,1.16757,1.16753,1.16753,3200000.0
2007-09-21 07:11:00,1.16753,1.16798,1.1674,1.16798,9800000.0
2007-09-21 07:12:00,1.16735,1.16772,1.16735,1.1676,8400000.0
2007-09-21 07:13:00,1.16739,1.16782,1.16713,1.16713,32400000.0
2007-09-21 07:14:00,1.16734,1.16756,1.16716,1.16719,8000000.0
2007-09-21 07:15:00,1.16736,1.16736,1.16699,1.16699,30400000.0
2007-09-21 07:16:00,1.16735,1.1677,1.16717,1.16721,14600000.0
2007-09-21 07:17:00,1.16717,1.16756,1.16696,1.1672,13600000.0
2007-09-21 07:18:00,1.16724,1.16728,1.16702,1.16708,16200000.0
2007-09-21 07:19:00,1.16712,1.1673,1.16684,1.16684,19800000.0
2007-09-21 07:20:00,1.16667,1.16696,1.16661,1.16696,14800000.0
2007-09-21 07:21:00,1.16689,1.16711,1.16671,1.16689,24400000.0
2007-09-21 07:22:00,1.16699,1.16751,1.16699,1.16716,7400000.0
2007-09-21 07:23:00,1.16721,1.1673,1.16705,1.16722,5000000.0
2007-09-21 07:24:00,1.16716,1.16716,1.16667,1.16667,10800000.0
2007-09-21 07:25:00,1.1674,1.16785,1.16721,1.16733,16800000.0
2007-09-21 07:26:00,1.16759,1.16759,1.16685,1.16685,12600000.0
2007-09-21 07:27:00,1.16699,1.16751,1.16699,1.16734,12200000.0
2007-09-21 07:28:00,1.16725,1.16725,1.16699,1.16713,14600000.0
2007-09-21 07:29:00,1.16722,1.16773,1.16721,1.16773,9400000.0
2007-09-21 07:30:00,1.16771,1.16803,1.16747,1.16803,11000000.0
2007-09-21 07:31:00,1.16741,1.16795,1.16741,1.16759,21800000.0
2007-09-21 07:32:00,1.1673,1.16801,1.16726,1.16754,12400000.0
2007-09-21 07:33:00,1.16733,1.16762,1.16708,1.16762,14600000.0
2007-09-21 07:34:00,1.16801,1.16801,1.16763,1.16763,11400000.0
2007-09-21 07:35:00,1.16787,1.16799,1.16744,1.16795,23000000.0
2007-09-21 07:36:00,1.16758,1.16804,1.16752,1.16752,15400000.0
2007-09-21 07:37:00,1.16755,1.16781,1.16735,1.16767,21800000.0
2007-09-21 07:38:00,1.16772,1.168,1.16762,1.16762,10200000.0
2007-09-21 07:39:00,1.16695,1.16791,1.16695,1.16791,26200000.0
2007-09-21 07:40:00,1.1674,1.16755,1.16732,1.16732,16400000.0
2007-09-21 07:41:00,1.16757,1.16782,1.16745,1.16752,16400000.0
2007-09-21 07:42:00,1.16753,1.16784,1.16698,1.16784,17600000.0
2007-09-21 07:43:00,1.16791,1.16825,1.16789,1.16808,15600000.0
2007-09-21 07:44:00,1.16816,1.1682,1.16796,1.16814,20600000.0
2007-09-21 07:45:00,1.16828,1.16851,1.1682,1.16827,10600000.0
2007-09-21 07:46:00,1.16764,1.16808,1.16737,1.16766,14000000.0
2007-09-21 07:47:00,1.16713,1.16752,1.16695,1.16752,12000000.0
2007-09-21 07:48:00,1.16737,1.16744,1.16715,1.16735,34400000.0
2007-09-21 07:49:00,1.16711,1.16711,1.16685,1.16685,7400000.0
2007-09-21 07:50:00,1.16692,1.16752,1.1665,1.16752,14600000.0
2007-09-21 07:51:00,1.16785,1.16785,1.16766,1.16779,8400000.0
2007-09-21 07:52:00,1.1676,1.16794,1.16753,1.16778,26200000.0
2007-09-21 07:53:00,1.1679,1.1679,1.16743,1.16772,10600000.0
2007-09-21 07:54:00,1.16779,1.16783,1.16758,1.16783,6200000.0
2007-09-21 07:55:00,1.16735,1.16774,1.16735,1.16774,28400000.0
2007-09-21 07:56:00,1.16766,1.1678,1.16704,1.16726,15000000.0
2007-09-21 07:57:00,1.16698,1.1674,1.16675,1.16725,12400000.0
2007-09-21 07:58:00,1.16715,1.16731,1.167,1.167,18800000.0
2007-09-21 07:59:00,1.16735,1.16735,1.16623,1.16623,19600000.0
2007-09-21 08:00:00,1.16605,1.16628,1.16599,1.16599,12200000.0
2007-09-21 08:01:00,1.16626,1.16682,1.16624,1.16627,16200000.0
2007-09-21 08:02:00,1.16624,1.16624,1.166,1.16606,8000000.0
2007-09-21 08:03:00,1.16591,1.16637,1.16591,1.16637,17000000.0
2007-09-21 08:04:00,1.16614,1.16652,1.16607,1.16648,15200000.0
2007-09-21 08:05:00,1.1666,1.1667,1.1664,1.1666,10000000.0
2007-09-21 08:06:00,1.16614,1.16649,1.16614,1.16614,10000000.0
2007-09-21 08:07:00,1.16623,1.16657,1.16622,1.16657,19200000.0
2007-09-21 08:08:00,1.16655,1.16699,1.166,1.16619,12200000.0
2007-09-21 08:09:00,1.16633,1.16644,1.16611,1.16611,26600000.0
2007-09-21 08:10:00,1.16685,1.16685,1.16641,1.1666,15400000.0
2007-09-21 08:11:00,1.16679,1.16699,1.1666,1.16673,8400000.0
2007-09-21 08:12:00,1.16651,1.16676,1.16651,1.16656,11400000.0
2007-09-21 08:13:00,1.16662,1.1669,1.16662,1.1669,3400000.0
2007-09-21 08:14:00,1.16703,1.16712,1.16684,1.16684,7600000.0
2007-09-21 08:15:00,1.16698,1.16731,1.16698,1.16723,10600000.0
2007-09-21 08:16:00,1.16728,1.16781,1.16725,1.16738,9800000.0
2007-09-21 08:17:00,1.16747,1.16757,1.16715,1.16744,18800000.0
2007-09-21 08:18:00,1.16718,1.16749,1.16718,1.16734,26400000.0
2007-09-21 08:19:00,1.16738,1.16799,1.16724,1.16736,22600000.0
2007-09-21 08:20:00,1.16718,1.1677,1.16718,1.16747,16600000.0
2007-09-21 08:21:00,1.16727,1.16734,1.16712,1.16712,11800000.0
2007-09-21 08:22:00,1.1673,1.1673,1.16674,1.16702,7400000.0
2007-09-21 08:23:00,1.16699,1.16746,1.16699,1.16746,30600000.0
2007-09-21 08:24:00,1.16729,1.16735,1.16701,1.16701,22800000.0
2007-09-21 08:25:00,1.16695,1.16695,1.16671,1.1668,9400000.0
2007-09-21 08:26:00,1.16697,1.16719,1.16661,1.16688,14800000.0
2007-09-21 08:27:00,1.16683,1.16697,1.16666,1.16677,14400000.0
2007-09-21 08:28:00,1.16652,1.16686,1.16636,1.16636,29200000.0
2007-09-21 08:29:00,1.16683,1.16705,1.16632,1.16703,16200000.0
2007-09-21 08:30:00,1.16658,1.16705,1.16658,1.16685,19400000.0
2007-09-21 08:31:00,1.16711,1.16727,1.16699,1.16699,19000000.0
2007-09-21 08:32:00,1.16707,1.16746,1.16693,1.16746,12400000.0
2007-09-21 08:33:00,1.16699,1.16724,1.16647,1.16647,31600000.0
2007-09-21 08:34:00,1.16661,1.16704,1.16637,1.16704,21800000.0
2007-09-21 08:35:00,1.16706,1.16706,1.16679,1.1668,20200000.0
2007-09-21 08:36:00,1.16674,1.16698,1.16667,1.16694,11800000.0
2007-09-21 08:37:00,1.16711,1.16718,1.16681,1.16681,17200000.0
2007-09-21 08:38:00,1.16697,1.16697,1.16661,1.16684,17800000.0
2007-09-21 08:39:00,1.16667,1.16741,1.16667,1.16701,13000000.0
2007-09-21 08:40:00,1.16735,1.16769,1.16725,1.16765,9400000.0
2007-09-21 08:41:00,1.16736,1.16736,1.16677,1.16689,7800000.0
2007-09-21 08:42:00,1.16709,1.1674,1.16679,1.16686,9600000.0
2007-09-21 08:43:00,1.16669,1.16697,1.16669,1.16679,15600000.0
2007-09-21 08:44:00,1.16654,1.16662,1.16643,1.16662,9800000.0
2007-09-21 08:45:00,1.16674,1.16689,1.16647,1.16689,10200000.0
2007-09-21 08:46:00,1.1668,1.16702,1.16678,1.16678,21200000.0
2007-09-21 08:47:00,1.16681,1.16722,1.1666,1.16669,29600000.0
2007-09-21 08:48:00,1.16685,1.16685,1.16639,1.16667,6200000.0
2007-09-21 08:49:00,1.16618,1.16648,1.16616,1.1663,31000000.0
2007-09-21 08:50:00,1.16598,1.16623,1.16598,1.16623,5000000.0
2007-09-21 08:51:00,1.16679,1.16679,1.1662,1.1662,12800000.0
2007-09-21 08:52:00,1.16623,1.16669,1.16594,1.16669,10800000.0
2007-09-21 08:53:00,1.16596,1.16632,1.16588,1.16588,9400000.0
2007-09-21 08:54:00,1.16598,1.16598,1.16556,1.1658,16400000.0
2007-09-21 08:55:00,1.16597,1.16598,1.16556,1.16559,10200000.0
2007-09-21 08:56:00,1.16571,1.16573,1.16517,1.16537,28200000.0
2007-09-21 08:57:00,1.16511,1.16542,1.16511,1.16542,2000000.0
2007-09-21 08:58:00,1.16583,1.16583,1.16543,1.16578,31600000.0
2007-09-21 08:59:00,1.16569,1.16569,1.16528,1.16535,8400000.0
2007-09-21 09:00:00,1.16509,1.16523,1.16496,1.16503,21400000.0
2007-09-21 09:01:00,1.16544,1.16569,1.16522,1.16522,15000000.0
2007-09-21 09:02:00,1.16492,1.16539,1.16469,1.16509,28800000.0
2007-09-21 09:03:00,1.16504,1.16589,1.16504,1.16539,26800000.0
2007-09-21 09:04:00,1.16499,1.16582,1.16499,1.16582,24600000.0
2007-09-21 09:05:00,1.16543,1.16569,1.1651,1.16531,21400000.0
2007-09-21 09:06:00,1.16581,1.16604,1.16563,1.16563,30600000.0
2007-09-21 09:07:00,1.16579,1.16646,1.1656,1.16646,17200000.0
2007-09-21 09:08:00,1.16592,1.16634,1.16569,1.16575,21600000.0
2007-09-21 09:09:00,1.1656,1.1658,1.1655,1.1655,14200000.0
2007-09-21 09:10:00,1.16562,1.16562,1.16535,1.16549,6200000.0
2007-09-21 09:11:00,1.16568,1.16603,1.16539,1.16582,17800000.0
2007-09-21 09:12:00,1.16578,1.16578,1.16523,1.16532,13000000.0
2007-09-21 09:13:00,1.16513,1.16519,1.16512,1.16516,9400000.0
2007-09-21 09:14:00,1.16518,1.16564,1.16516,1.16564,12800000.0
2007-09-21 09:15:00,1.16559,1.16572,1.16541,1.16546,14600000.0
2007-09-21 09:16:00,1.16546,1.16571,1.16531,1.16563,22800000.0
2007-09-21 09:17:00,1.16522,1.16554,1.165,1.16554,18600000.0
2007-09-21 09:18:00,1.16512,1.1652,1.16483,1.16486,9400000.0
2007-09-21 09:19:00,1.16486,1.16503,1.16456,1.16488,23000000.0
2007-09-21 09:20:00,1.16489,1.16521,1.16459,1.16473,13800000.0
2007-09-21 09:21:00,1.16509,1.16511,1.1646,1.16479,10000000.0
2007-09-21 09:22:00,1.16488,1.16534,1.16477,1.16505,24000000.0
2007-09-21 09:23:00,1.1653,1.16554,1.16496,1.16496,26600000.0
2007-09-21 09:24:00,1.16513,1.16545,1.16498,1.16544,18000000.0
2007-09-21 09:25:00,1.16531,1.16531,1.16509,1.16509,19400000.0
2007-09-21 09:26:00,1.16518,1.16522,1.16508,1.16508,10800000.0
2007-09-21 09:27:00,1.16517,1.16517,1.16479,1.16479,21800000.0
2007-09-21 09:28:00,1.16514,1.16519,1.16468,1.16487,24000000.0
2007-09-21 09:29:00,1.16474,1.16528,1.16474,1.16512,29200000.0
2007-09-21 09:30:00,1.16499,1.16529,1.16499,1.16511,24400000.0
2007-09-21 09:31:00,1.16482,1.16557,1.16482,1.16557,20000000.0
2007-09-21 09:32:00,1.16512,1.16526,1.1649,1.16501,12800000.0
2007-09-21 09:33:00,1.16464,1.16472,1.16429,1.16429,30400000.0
2007-09-21 09:34:00,1.16501,1.16501,1.16389,1.16389,10400000.0
2007-09-21 09:35:00,1.16371,1.16416,1.16371,1.16416,15400000.0
2007-09-21 09:36:00,1.16444,1.16473,1.1641,1.1641,25800000.0
2007-09-21 09:37:00,1.16416,1.16453,1.16416,1.1644,11600000.0
2007-09-21 09:38:00,1.16431,1.16465,1.16418,1.16451,17200000.0
2007-09-21 09:39:00,1.16417,1.16433,1.16405,1.16433,21600000.0
2007-09-21 09:40:00,1.16453,1.16521,1.16453,1.16468,11600000.0
2007-09-21 09:41:00,1.16529,1.1655,1.16463,1.1655,6200000.0
2007-09-21 09:42:00,1.16459,1.16541,1.16459,1.16515,18400000.0
2007-09-21 09:43:00,1.16543,1.16568,1.16529,1.16549,10000000.0
2007-09-21 09:44:00,1.16552,1.1663,1.1655,1.1663,17400000.0
2007-09-21 09:45:00,1.1658,1.16624,1.1658,1.16624,13400000.0
2007-09-21 09:46:00,1.16618,1.16665,1.16608,1.16631,22600000.0
2007-09-21 09:47:00,1.16727,1.16727,1.16712,1.16712,2600000.0
2007-09-21 09:48:00,1.16766,1.16766,1.16723,1.16723,20400000.0
2007-09-21 09:49:00,1.16732,1.16804,1.16732,1.16796,18600000.0
2007-09-21 09:50:00,1.1681,1.16852,1.16791,1.16791,21600000.0
2007-09-21 09:51:00,1.16826,1.1683,1.16806,1.16806,16400000.0
2007-09-21 09:52:00,1.16795,1.16795,1.1676,1.16785,14600000.0
2007-09-21 09:53:00,1.16772,1.16804,1.16737,1.16787,20800000.0
2007-09-21 09:54:00,1.16715,1.16763,1.16715,1.16752,26400000.0
2007-09-21 09:55:00,1.16713,1.16738,1.1669,1.1669,15800000.0
2007-09-21 09:56:00,1.16722,1.16743,1.1672,1.1672,10800000.0
2007-09-21 09:57:00,1.16756,1.16756,1.16695,1.16719,12000000.0
2007-09-21 09:58:00,1.16701,1.16723,1.16699,1.16717,6800000.0
2007-09-21 09:59:00,1.16697,1.16726,1.16684,1.16726,27400000.0
2007-09-21 10:00:00,1.1674,1.16756,1.16696,1.16756,11800000.0
2007-09-21 10:01:00,1.16757,1.16757,1.16705,1.16718,23200000.0
2007-09-21 10:02:00,1.16739,1.16766,1.16693,1.16732,16200000.0
2007-09-21 10:03:00,1.16711,1.16752,1.16687,1.16712,33200000.0
2007-09-21 10:04:00,1.16687,1.1674,1.16687,1.1674,22400000.0
2007-09-21 10:05:00,1.16761,1.16761,1.16698,1.16704,13000000.0
2007-09-21 10:06:00,1.16731,1.16754,1.16687,1.16719,11400000.0
2007-09-21 10:07:00,1.16726,1.16752,1.16706,1.16737,27400000.0
2007-09-21 10:08:00,1.1683,1.1683,1.168,1.168,16200000.0
2007-09-21 10:09:00,1.16731,1.16731,1.16693,1.16693,16200000.0
2007-09-21 10:10:00,1.16736,1.16736,1.16683,1.16706,15000000.0
2007-09-21 10:11:00,1.16657,1.16692,1.16657,1.16684,18800000.0
2007-09-21 10:12:00,1.16671,1.1671,1.16671,1.1671,9000000.0
2007-09-21 10:13:00,1.16729,1.16729,1.16696,1.16701,16400000.0
2007-09-21 10:14:00,1.16698,1.16733,1.16656,1.1671,18200000.0
2007-09-21 10:15:00,1.16707,1.16715,1.16656,1.16715,26600000.0
2007-09-21 10:16:00,1.16683,1.16727,1.16683,1.16692,11600000.0
2007-09-21 10:17:00,1.16654,1.16704,1.16654,1.16686,12200000.0
2007-09-21 10:18:00,1.16676,1.16697,1.16638,1.16669,10800000.0
2007-09-21 10:19:00,1.1671,1.1673,1.1671,1.1672,28800000.0
2007-09-21 10:20:00,1.16678,1.16711,1.16662,1.16684,28800000.0
2007-09-21 10:21:00,1.167,1.16755,1.16694,1.16711,14200000.0
2007-09-21 10:22:00,1.16715,1.1676,1.16715,1.16754,9600000.0
2007-09-21 10:23:00,1.16692,1.16748,1.16692,1.16717,11200000.0
2007-09-21 10:24:00,1.16706,1.16742,1.16697,1.16719,25200000.0
2007-09-21 10:25:00,1.16715,1.16715,1.16639,1.16641,19800000.0
2007-09-21 10:26:00,1.16683,1.16698,1.16665,1.1668,11000000.0
2007-09-21 10:27:00,1.16781,1.16781,1.16695,1.16725,12600000.0
2007-09-21 10:28:00,1.16705,1.16748,1.16687,1.16687,18000000.0
2007-09-21 10:29:00,1.16714,1.16773,1.16708,1.16719,24000000.0
2007-09-21 10:30:00,1.16757,1.16757,1.16714,1.16742,23200000.0
2007-09-21 10:31:00,1.16717,1.16717,1.16663,1.16664,11400000.0
2007-09-21 10:32:00,1.16681,1.16687,1.16617,1.16627,28200000.0
2007-09-21 10:33:00,1.166,1.1666,1.166,1.16609,21800000.0
2007-09-21 10:34:00,1.16583,1.16667,1.16583,1.16667,15000000.0
2007-09-21 10:35:00,1.16646,1.16652,1.16611,1.16652,24000000.0
2007-09-21 10:36:00,1.16649,1.16659,1.16617,1.16644,15000000.0
2007-09-21 10:37:00,1.16606,1.16667,1.16606,1.16645,21200000.0
2007-09-21 10:38:00,1.16672,1.16672,1.16623,1.16646,18000000.0
2007-09-21 10:39:00,1.16635,1.16649,1.16599,1.16603,8800000.0
2007-09-21 10:40:00,1.16623,1.16654,1.16604,1.16613,18400000.0
2007-09-21 10:41:00,1.16616,1.16644,1.16576,1.16576,15600000.0
2007-09-21 10:42:00,1.16597,1.16635,1.16589,1.16615,14400000.0
2007-09-21 10:43:00,1.1659,1.16639,1.16585,1.16623,13600000.0
2007-09-21 10:44:00,1.16622,1.16631,1.16584,1.16631,13000000.0
2007-09-21 10:45:00,1.16623,1.16633,1.16606,1.1662,27600000.0
2007-09-21 10:46:00,1.16627,1.16636,1.16587,1.16607,10600000.0
2007-09-21 10:47:00,1.16551,1.1659,1.16533,1.16561,14000000.0
2007-09-21 10:48:00,1.1663,1.1663,1.16562,1.16609,12400000.0
2007-09-21 10:49:00,1.16609,1.16679,1.16609,1.16636,12200000.0
2007-09-21 10:50:00,1.16639,1.16639,1.16597,1.16613,25600000.0
2007-09-21 10:51:00,1.16622,1.16622,1.16594,1.16597,12400000.0
2007-09-21 10:52:00,1.16606,1.16616,1.16572,1.16588,16800000.0
2007-09-21 10:53:00,1.16603,1.16626,1.16584,1.16605,19400000.0
2007-09-21 10:54:00,1.16626,1.16692,1.16626,1.1667,23200000.0
2007-09-21 10:55:00,1.16646,1.16699,1.16646,1.1667,23800000.0
2007-09-21 10:56:00,1.16689,1.16696,1.16632,1.16675,14000000.0
2007-09-21 10:57:00,1.16646,1.16689,1.16646,1.16656,28200000.0
2007-09-21 10:58:00,1.16653,1.16673,1.16639,1.16673,9200000.0
2007-09-21 10:59:00,1.16613,1.16674,1.16593,1.16627,22200000.0
2007-09-21 11:00:00,1.16659,1.16666,1.16628,1.16666,26200000.0
2007-09-21 11:01:00,1.16643,1.16711,1.16612,1.16697,21800000.0
2007-09-21 11:02:00,1.16638,1.16652,1.16601,1.16632,17600000.0
2007-09-21 11:03:00,1.16648,1.16648,1.16574,1.16593,17000000.0
2007-09-21 11:04:00,1.16576,1.16629,1.16576,1.16603,14600000.0
2007-09-21 11:05:00,1.1662,1.16637,1.16603,1.16613,20600000.0
2007-09-21 11:06:00,1.16664,1.16668,1.16619,1.16626,12400000.0
2007-09-21 11:07:00,1.16631,1.16683,1.16592,1.16628,12800000.0
2007-09-21 11:08:00,1.16611,1.16633,1.1659,1.16594,14000000.0
2007-09-21 11:09:00,1.16574,1.16631,1.16561,1.16575,22400000.0
2007-09-21 11:10:00,1.16577,1.16586,1.16532,1.1654,21000000.0
2007-09-21 11:11:00,1.16516,1.1662,1.16516,1.1657,7800000.0
2007-09-21 11:12:00,1.16558,1.16592,1.16555,1.16579,14000000.0
2007-09-21 11:13:00,1.16589,1.16654,1.16553,1.16611,19000000.0
2007-09-21 11:14:00,1.16633,1.16656,1.16623,1.16632,33600000.0
2007-09-21 11:15:00,1.16617,1.16647,1.16613,1.16627,32400000.0
2007-09-21 11:16:00,1.16572,1.16609,1.16572,1.16603,12400000.0
2007-09-21 11:17:00,1.16611,1.16651,1.16607,1.16651,13600000.0
2007-09-21 11:18:00,1.16615,1.16644,1.16586,1.16586,16000000.0
2007-09-21 11:19:00,1.16651,1.16651,1.16542,1.16577,17600000.0
2007-09-21 11:20:00,1.16586,1.16594,1.16552,1.16552,18400000.0
2007-09-21 11:21:00,1.16585,1.16611,1.1658,1.16595,13200000.0
2007-09-21 11:22:00,1.16616,1.16623,1.16566,1.16566,10800000.0
2007-09-21 11:23:00,1.16648,1.16657,1.1662,1.1662,19600000.0
2007-09-21 11:24:00,1.16619,1.16653,1.16618,1.16653,12800000.0
2007-09-21 11:25:00,1.16649,1.1665,1.16601,1.1665,24600000.0
2007-09-21 11:26:00,1.16628,1.16633,1.16606,1.16606,9400000.0
2007-09-21 11:27:00,1.16638,1.16654,1.16618,1.16654,19600000.0
2007-09-21 11:28:00,1.16641,1.16656,1.166,1.166,19000000.0
2007-09-21 11:29:00,1.16669,1.16681,1.16639,1.16659,30000000.0
2007-09-21 11:30:00,1.1669,1.1669,1.16611,1.16611,11200000.0
2007-09-21 11:31:00,1.16653,1.16702,1.16646,1.16662,11600000.0
2007-09-21 11:32:00,1.16667,1.16671,1.16639,1.16639,31400000.0
2007-09-21 11:33:00,1.16633,1.16649,1.16606,1.16619,11200000.0
2007-09-21 11:34:00,1.16617,1.16617,1.16569,1.1657,26000000.0
2007-09-21 11:35:00,1.1663,1.16633,1.16595,1.16595,32800000.0
2007-09-21 11:36:00,1.16599,1.16632,1.16589,1.16606,27000000.0
2007-09-21 11:37:00,1.16633,1.16661,1.16625,1.16661,17000000.0
2007-09-21 11:38:00,1.1667,1.16707,1.16652,1.16707,27000000.0
2007-09-21 11:39:00,1.16657,1.16698,1.16647,1.16698,12200000.0
2007-09-21 11:40:00,1.16634,1.16643,1.16614,1.16618,12000000.0
2007-09-21 11:41:00,1.16657,1.16675,1.16639,1.16664,19600000.0
2007-09-21 11:42:00,1.16693,1.1672,1.16667,1.16683,20400000.0
2007-09-21 11:43:00,1.16626,1.16637,1.16588,1.16589,26000000.0
2007-09-21 11:44:00,1.16582,1.16589,1.16543,1.16555,11400000.0
2007-09-21 11:45:00,1.16574,1.16578,1.16551,1.16552,27400000.0
2007-09-21 11:46:00,1.16576,1.16614,1.16576,1.16614,9600000.0
2007-09-21 11:47:00,1.16614,1.16621,1.16583,1.16588,27200000.0
2007-09-21 11:48:00,1.16577,1.16657,1.16577,1.16605,11600000.0
2007-09-21 11:49:00,1.16558,1.16565,1.16545,1.16547,21200000.0
2007-09-21 11:50:00,1.1655,1.1657,1.16532,1.16532,19600000.0
2007-09-21 11:51:00,1.16535,1.16576,1.16512,1.16576,24800000.0
2007-09-21 11:52:00,1.16546,1.1656,1.1652,1.1656,11200000.0
2007-09-21 11:53:00,1.16541,1.16541,1.16513,1.16513,10000000.0
2007-09-21 11:54:00,1.16586,1.16612,1.16545,1.16596,14200000.0
2007-09-21 11:55:00,1.16597,1.16597,1.16532,1.16532,15000000.0
2007-09-21 11:56:00,1.16542,1.16588,1.16527,1.16588,21000000.0
2007-09-21 11:57:00,1.16595,1.16603,1.16552,1.16584,16800000.0
2007-09-21 11:58:00,1.16573,1.16601,1.16566,1.1657,16800000.0
2007-09-21 11:59:00,1.16576,1.16603,1.16547,1.16603,23200000.0
2007-09-21 12:00:00,1.16598,1.1663,1.16591,1.16608,26200000.0
2007-09-21 12:01:00,1.16608,1.16628,1.16585,1.16615,20800000.0
2007-09-21 12:02:00,1.16599,1.16622,1.16572,1.1662,15400000.0
2007-09-21 12:03:00,1.16616,1.16671,1.16591,1.16608,20800000.0
2007-09-21 12:04:00,1.16607,1.16676,1.16582,1.16591,25800000.0
2007-09-21 12:05:00,1.16595,1.1662,1.16562,1.16582,17400000.0
2007-09-21 12:06:00,1.16575,1.16592,1.16542,1.16563,13600000.0
2007-09-21 12:07:00,1.16599,1.16599,1.16569,1.16569,16400000.0
2007-09-21 12:08:00,1.16608,1.16621,1.16565,1.16565,14400000.0
2007-09-21 12:09:00,1.16562,1.16568,1.16529,1.16529,27200000.0
2007-09-21 12:10:00,1.16555,1.16622,1.16555,1.16622,12800000.0
2007-09-21 12:11:00,1.16579,1.16579,1.16553,1.16566,12000000.0
2007-09-21 12:12:00,1.16575,1.16578,1.16526,1.16571,21400000.0
2007-09-21 12:13:00,1.16551,1.16551,1.16531,1.16531,11800000.0
2007-09-21 12:14:00,1.165,1.16583,1.165,1.16568,22200000.0
2007-09-21 12:15:00,1.16547,1.16554,1.16535,1.16544,18000000.0
2007-09-21 12:16:00,1.16579,1.16625,1.16579,1.16589,16400000.0
2007-09-21 12:17:00,1.16631,1.16631,1.16577,1.16577,15800000.0
2007-09-21 12:18:00,1.16582,1.16582,1.16561,1.16563,14400000.0
2007-09-21 12:19:00,1.16555,1.1657,1.16555,1.16558,11000000.0
2007-09-21 12:20:00,1.16558,1.16558,1.16491,1.16491,22400000.0
2007-09-21 12:21:00,1.16505,1.16522,1.1648,1.16522,22200000.0
2007-09-21 12:22:00,1.16532,1.16546,1.16514,1.16546,17200000.0
2007-09-21 12:23:00,1.16534,1.16551,1.16513,1.16551,14000000.0
2007-09-21 12:24:00,1.16514,1.16537,1.16459,1.16537,13600000.0
2007-09-21 12:25:00,1.16498,1.1653,1.16497,1.1653,18000000.0
2007-09-21 12:26:00,1.16552,1.16552,1.16483,1.16501,20400000.0
2007-09-21 12:27:00,1.1654,1.16552,1.16509,1.16552,18800000.0
2007-09-21 12:28:00,1.16541,1.16556,1.16501,1.16556,11200000.0
2007-09-21 12:29:00,1.16565,1.16565,1.16523,1.16548,26400000.0
2007-09-21 12:30:00,1.16568,1.16597,1.16562,1.16562,23400000.0
2007-09-21 12:31:00,1.166,1.16629,1.16569,1.16603,21800000.0
2007-09-21 12:32:00,1.16588,1.16603,1.16546,1.16546,119800000.0
2007-09-21 12:33:00,1.16518,1.16566,1.16518,1.1654,16800000.0
2007-09-21 12:34:00,1.1654,1.1654,1.1651,1.1651,10600000.0
2007-09-21 12:35:00,1.16512,1.16512,1.16474,1.165,14200000.0
2007-09-21 12:36:00,1.16565,1.1658,1.16556,1.16559,23200000.0
2007-09-21 12:37:00,1.16564,1.16589,1.16555,1.16589,6200000.0
2007-09-21 12:38:00,1.16585,1.16593,1.1656,1.1658,13600000.0
2007-09-21 12:39:00,1.16517,1.16555,1.16509,1.16555,12600000.0
2007-09-21 12:40:00,1.16561,1.16561,1.16493,1.16542,25400000.0
2007-09-21 12:41:00,1.16582,1.16582,1.16522,1.16566,8800000.0
2007-09-21 12:42:00,1.16588,1.16588,1.16546,1.16572,11000000.0
2007-09-21 12:43:00,1.16539,1.16547,1.16519,1.16519,11000000.0
2007-09-21 12:44:00,1.16541,1.16541,1.16503,1.16519,17600000.0
2007-09-21 12:45:00,1.16518,1.16548,1.16482,1.16541,24000000.0
2007-09-21 12:46:00,1.16561,1.16566,1.16518,1.16564,10800000.0
2007-09-21 12:47:00,1.16562,1.16607,1.16556,1.16603,16000000.0
2007-09-21 12:48:00,1.1656,1.16599,1.16524,1.16597,13000000.0
2007-09-21 12:49:00,1.16603,1.16606,1.16554,1.16566,26000000.0
2007-09-21 12:50:00,1.16583,1.16598,1.1658,1.1659,10600000.0
2007-09-21 12:51:00,1.16557,1.16601,1.16524,1.16528,16400000.0
2007-09-21 12:52:00,1.16549,1.16563,1.16537,1.16539,13200000.0
2007-09-21 12:53:00,1.16585,1.16596,1.16564,1.16579,21400000.0
2007-09-21 12:54:00,1.1658,1.16601,1.16569,1.16569,7400000.0
2007-09-21 12:55:00,1.1656,1.16588,1.16552,1.16552,14400000.0
2007-09-21 12:56:00,1.16583,1.16597,1.16567,1.1658,19000000.0
2007-09-21 12:57:00,1.16576,1.16599,1.16555,1.16555,15600000.0
2007-09-21 12:58:00,1.16534,1.16538,1.16477,1.16477,12400000.0
2007-09-21 12:59:00,1.16454,1.16461,1.16425,1.16426,7200000.0
2007-09-21 13:00:00,1.16433,1.16457,1.16433,1.16454,21600000.0
2007-09-21 13:01:00,1.16494,1.16498,1.16449,1.16473,29600000.0
2007-09-21 13:02:00,1.16456,1.16469,1.16434,1.16434,16600000.0
2007-09-21 13:03:00,1.16447,1.16447,1.16431,1.16431,2600000.0
2007-09-21 13:04:00,1.16407,1.16447,1.16395,1.16421,10000000.0
2007-09-21 13:05:00,1.1644,1.16453,1.16395,1.16453,30800000.0
2007-09-21 13:06:00,1.16446,1.16467,1.16423,1.1645,16600000.0
2007-09-21 13:07:00,1.16451,1.1649,1.16428,1.16428,12400000.0
2007-09-21 13:08:00,1.16468,1.16473,1.16399,1.16446,14400000.0
2007-09-21 13:09:00,1.16465,1.1648,1.16465,1.1648,5600000.0
2007-09-21 13:10:00,1.16482,1.16525,1.16461,1.16463,11200000.0
2007-09-21 13:11:00,1.16484,1.16515,1.16462,1.16476,19400000.0
2007-09-21 13:12:00,1.1647,1.1647,1.16459,1.16468,34200000.0
2007-09-21 13:13:00,1.16471,1.16491,1.16439,1.16439,17400000.0
2007-09-21 13:14:00,1.16418,1.16475,1.16418,1.16475,17200000.0
2007-09-21 13:15:00,1.16476,1.16476,1.16468,1.16468,3200000.0
2007-09-21 13:16:00,1.16466,1.16477,1.1645,1.16477,10000000.0
2007-09-21 13:17:00,1.16455,1.16473,1.16383,1.16388,26600000.0
2007-09-21 13:18:00,1.16401,1.16466,1.16394,1.1644,14600000.0
2007-09-21 13:19:00,1.16429,1.16432,1.16388,1.16407,25200000.0
2007-09-21 13:20:00,1.16448,1.16448,1.1638,1.16382,18400000.0
2007-09-21 13:21:00,1.16373,1.16401,1.16349,1.16396,17800000.0
2007-09-21 13:22:00,1.16369,1.16423,1.16346,1.16423,19400000.0
2007-09-21 13:23:00,1.16389,1.16389,1.16367,1.16383,11200000.0
2007-09-21 13:24:00,1.16355,1.16379,1.16352,1.16379,10800000.0
2007-09-21 13:25:00,1.16378,1.1643,1.16372,1.16372,21600000.0
2007-09-21 13:26:00,1.16399,1.16408,1.16366,1.16399,14200000.0
2007-09-21 13:27:00,1.16361,1.16384,1.16349,1.16373,20400000.0
2007-09-21 13:28:00,1.16355,1.1636,1.16323,1.16324,95400000.0
2007-09-21 13:29:00,1.16399,1.16401,1.16353,1.16363,25000000.0
2007-09-21 13:30:00,1.16379,1.1641,1.16379,1.1639,20800000.0
2007-09-21 13:31:00,1.16352,1.16434,1.16339,1.16346,13800000.0
2007-09-21 13:32:00,1.16354,1.16394,1.16334,1.16394,13200000.0
2007-09-21 13:33:00,1.16305,1.16371,1.16305,1.16325,12400000.0
2007-09-21 13:34:00,1.1639,1.1639,1.1639,1.1639,14200000.0
2007-09-21 13:35:00,1.16368,1.16378,1.16329,1.16329,14200000.0
2007-09-21 13:36:00,1.16336,1.16358,1.16313,1.16315,20400000.0
2007-09-21 13:37:00,1.16328,1.16368,1.16313,1.16368,14000000.0
2007-09-21 13:38:00,1.1641,1.1643,1.1641,1.1642,11200000.0
2007-09-21 13:39:00,1.16373,1.16373,1.16321,1.16346,11200000.0
2007-09-21 13:40:00,1.16308,1.16371,1.16308,1.16327,24400000.0
2007-09-21 13:41:00,1.16343,1.16383,1.16343,1.16358,20400000.0
2007-09-21 13:42:00,1.16384,1.16414,1.16348,1.16395,20400000.0
2007-09-21 13:43:00,1.1642,1.1642,1.164,1.1641,13200000.0
2007-09-21 13:44:00,1.16376,1.16403,1.16352,1.1637,13200000.0
2007-09-21 13:45:00,1.16355,1.16406,1.16348,1.16369,25000000.0
2007-09-21 13:46:00,1.16373,1.16396,1.16348,1.16348,12200000.0
2007-09-21 13:47:00,1.16376,1.16376,1.16311,1.16311,14800000.0
2007-09-21 13:48:00,1.16334,1.16365,1.16327,1.16355,10800000.0
2007-09-21 13:49:00,1.16372,1.16398,1.1634,1.16398,28400000.0
2007-09-21 13:50:00,1.16361,1.16379,1.16317,1.16379,19400000.0
2007-09-21 13:51:00,1.16339,1.1635,1.16303,1.16303,15400000.0
2007-09-21 13:52:00,1.16341,1.1637,1.16328,1.1637,12600000.0
2007-09-21 13:53:00,1.16331,1.16331,1.16278,1.16292,25600000.0
2007-09-21 13:54:00,1.16274,1.16289,1.16253,1.16269,16200000.0
2007-09-21 13:55:00,1.16201,1.1627,1.16201,1.16211,27400000.0
2007-09-21 13:56:00,1.16245,1.16267,1.16229,1.16237,22000000.0
2007-09-21 13:57:00,1.16281,1.16289,1.16227,1.16251,19600000.0
2007-09-21 13:58:00,1.16266,1.16275,1.1623,1.16275,19000000.0
2007-09-21 13:59:00,1.1625,1.16254,1.16223,1.16241,15200000.0
2007-09-21 14:00:00,1.162,1.16256,1.162,1.16219,30200000.0
2007-09-21 14:01:00,1.16195,1.16202,1.16116,1.1616,16200000.0
2007-09-21 14:02:00,1.1618,1.1621,1.16173,1.16209,27600000.0
2007-09-21 14:03:00,1.16223,1.1623,1.16178,1.1623,16600000.0
2007-09-21 14:04:00,1.1616,1.16214,1.16136,1.16212,10400000.0
2007-09-21 14:05:00,1.16227,1.16264,1.16198,1.16264,8800000.0
2007-09-21 14:06:00,1.1624,1.16274,1.16227,1.16238,10200000.0
2007-09-21 14:07:00,1.16245,1.1625,1.16201,1.16229,13200000.0
2007-09-21 14:08:00,1.16247,1.16279,1.16245,1.16279,11000000.0
2007-09-21 14:09:00,1.16242,1.1626,1.16213,1.16232,9200000.0
2007-09-21 14:10:00,1.16232,1.16232,1.16186,1.16186,11800000.0
2007-09-21 14:11:00,1.16125,1.16158,1.16098,1.16158,11200000.0
2007-09-21 14:12:00,1.16171,1.1621,1.16135,1.16188,10000000.0
2007-09-21 14:13:00,1.16213,1.16247,1.16168,1.16212,18600000.0
2007-09-21 14:14:00,1.16193,1.16236,1.16193,1.16208,22800000.0
2007-09-21 14:15:00,1.16171,1.16254,1.16171,1.16254,7400000.0
2007-09-21 14:16:00,1.16256,1.16299,1.16238,1.16276,15800000.0
2007-09-21 14:17:00,1.16253,1.16274,1.16248,1.16248,14000000.0
2007-09-21 14:18:00,1.1623,1.16259,1.16226,1.16227,18800000.0
2007-09-21 14:19:00,1.16179,1.16198,1.16148,1.16198,47200000.0
2007-09-21 14:20:00,1.16224,1.16268,1.16186,1.16186,23800000.0
2007-09-21 14:21:00,1.16199,1.16229,1.16194,1.16224,13000000.0
2007-09-21 14:22:00,1.16245,1.16264,1.16193,1.16196,24200000.0
2007-09-21 14:23:00,1.16209,1.16227,1.16177,1.16199,31600000.0
2007-09-21 14:24:00,1.16194,1.16237,1.16169,1.16169,15200000.0
2007-09-21 14:25:00,1.16242,1.16288,1.16242,1.16288,9200000.0
2007-09-21 14:26:00,1.16233,1.1626,1.16213,1.16237,16000000.0
2007-09-21 14:27:00,1.16175,1.16251,1.16175,1.16196,20000000.0
2007-09-21 14:28:00,1.16226,1.16243,1.16186,1.16202,38600000.0
2007-09-21 14:29:00,1.16177,1.16236,1.16177,1.16229,13200000.0
2007-09-21 14:30:00,1.16178,1.16206,1.16159,1.16159,14800000.0
2007-09-21 14:31:00,1.16189,1.16189,1.16137,1.16143,16000000.0
2007-09-21 14:32:00,1.16131,1.16171,1.16113,1.16113,11600000.0
2007-09-21 14:33:00,1.16112,1.16167,1.16092,1.16167,30600000.0
2007-09-21 14:34:00,1.16169,1.16169,1.16109,1.16125,15800000.0
2007-09-21 14:35:00,1.16104,1.16139,1.16068,1.16068,22000000.0
2007-09-21 14:36:00,1.16086,1.16159,1.16086,1.16159,20400000.0
2007-09-21 14:37:00,1.16187,1.16215,1.1617,1.16192,20400000.0
2007-09-21 14:38:00,1.16197,1.16217,1.16175,1.1618,24400000.0
2007-09-21 14:39:00,1.16189,1.1622,1.16118,1.16118,18600000.0
2007-09-21 14:40:00,1.16085,1.16131,1.16085,1.16128,5200000.0
2007-09-21 14:41:00,1.16102,1.16133,1.16071,1.16126,11800000.0
2007-09-21 14:42:00,1.16132,1.16153,1.16132,1.16145,12600000.0
2007-09-21 14:43:00,1.16166,1.16201,1.16133,1.16142,16000000.0
2007-09-21 14:44:00,1.16138,1.16185,1.16118,1.16118,17600000.0
2007-09-21 14:45:00,1.16134,1.16153,1.16114,1.16114,18000000.0
2007-09-21 14:46:00,1.16135,1.16166,1.16135,1.16158,13400000.0
2007-09-21 14:47:00,1.16154,1.16154,1.161,1.161,11000000.0
2007-09-21 14:48:00,1.16143,1.16148,1.16106,1.16106,17200000.0
2007-09-21 14:49:00,1.16125,1.16145,1.16099,1.16099,27800000.0
2007-09-21 14:50:00,1.16141,1.16142,1.1609,1.16129,6200000.0
2007-09-21 14:51:00,1.1612,1.16143,1.1612,1.1613,8200000.0
2007-09-21 14:52:00,1.16121,1.16194,1.16115,1.16194,18800000.0
2007-09-21 14:53:00,1.1617,1.1617,1.16086,1.16086,18800000.0
2007-09-21 14:54:00,1.16159,1.16172,1.16141,1.16143,14000000.0
2007-09-21 14:55:00,1.16196,1.16196,1.16162,1.16173,10600000.0
2007-09-21 14:56:00,1.16155,1.16177,1.16149,1.16162,19400000.0
2007-09-21 14:57:00,1.16171,1.16193,1.1615,1.16193,24600000.0
2007-09-21 14:58:00,1.16196,1.16209,1.1618,1.1618,13000000.0
2007-09-21 14:59:00,1.1618,1.16213,1.16161,1.16174,22200000.0
2007-09-21 15:00:00,1.16165,1.1619,1.16128,1.16157,12400000.0
2007-09-21 15:01:00,1.16173,1.16189,1.16141,1.16141,26200000.0
2007-09-21 15:02:00,1.16123,1.16168,1.16123,1.16133,16600000.0
2007-09-21 15:03:00,1.16145,1.16183,1.16145,1.1616,8800000.0
2007-09-21 15:04:00,1.16159,1.16181,1.1615,1.16165,15200000.0
2007-09-21 15:05:00,1.16175,1.16197,1.16146,1.16163,17600000.0
2007-09-21 15:06:00,1.16145,1.16189,1.16129,1.16158,20600000.0
2007-09-21 15:07:00,1.1618,1.16206,1.16174,1.16175,9600000.0
2007-09-21 15:08:00,1.16176,1.16218,1.16176,1.16218,17400000.0
2007-09-21 15:09:00,1.16173,1.1618,1.16147,1.16168,15400000.0
2007-09-21 15:10:00,1.16199,1.16255,1.16199,1.16243,27400000.0
2007-09-21 15:11:00,1.16175,1.16214,1.16175,1.16214,10200000.0
2007-09-21 15:12:00,1.16226,1.16265,1.1622,1.16265,4800000.0
2007-09-21 15:13:00,1.16242,1.16266,1.16237,1.16241,96400000.0
2007-09-21 15:14:00,1.16256,1.16284,1.16223,1.16284,20200000.0
2007-09-21 15:15:00,1.16255,1.16255,1.16222,1.16222,17600000.0
2007-09-21 15:16:00,1.16203,1.16208,1.1619,1.16198,11200000.0
2007-09-21 15:17:00,1.1617,1.16186,1.16146,1.16175,8200000.0
2007-09-21 15:18:00,1.16155,1.16169,1.16146,1.16151,12400000.0
2007-09-21 15:19:00,1.16137,1.16171,1.16137,1.16171,26400000.0
2007-09-21 15:20:00,1.16188,1.16197,1.16177,1.16177,13000000.0
2007-09-21 15:21:00,1.16201,1.16226,1.16178,1.1619,12800000.0
2007-09-21 15:22:00,1.16192,1.16229,1.16189,1.16196,20000000.0
2007-09-21 15:23:00,1.16202,1.16215,1.16136,1.16136,16600000.0
2007-09-21 15:24:00,1.16171,1.16223,1.16166,1.1619,12400000.0
2007-09-21 15:25:00,1.16172,1.16201,1.16172,1.16196,18800000.0
2007-09-21 15:26:00,1.16191,1.16203,1.16185,1.16192,7800000.0
2007-09-21 15:27:00,1.16202,1.16226,1.16202,1.16223,23400000.0
2007-09-21 15:28:00,1.16229,1.16229,1.1617,1.1617,29000000.0
2007-09-21 15:29:00,1.16195,1.16226,1.16191,1.16213,9800000.0
2007-09-21 15:30:00,1.1621,1.16256,1.1621,1.16218,9200000.0
2007-09-21 15:31:00,1.16219,1.1624,1.16208,1.16233,11800000.0
2007-09-21 15:32:00,1.16235,1.16287,1.16231,1.16231,13200000.0
2007-09-21 15:33:00,1.16253,1.16265,1.16204,1.16211,128200000.0
2007-09-21 15:34:00,1.16178,1.16224,1.16148,1.16195,24200000.0
2007-09-21 15:35:00,1.1617,1.16181,1.16149,1.16157,10000000.0
2007-09-21 15:36:00,1.1619,1.162,1.1618,1.162,15000000.0
2007-09-21 15:37:00,1.16184,1.16184,1.16156,1.16158,15000000.0
2007-09-21 15:38:00,1.16176,1.16182,1.16174,1.16174,14400000.0
2007-09-21 15:39:00,1.16182,1.16195,1.16163,1.16164,22000000.0
2007-09-21 15:40:00,1.1618,1.16192,1.16167,1.16172,18600000.0
2007-09-21 15:41:00,1.16197,1.16234,1.1617,1.162,39200000.0
2007-09-21 15:42:00,1.16175,1.16188,1.16155,1.16155,16600000.0
2007-09-21 15:43:00,1.16145,1.16175,1.16137,1.16164,16200000.0
2007-09-21 15:44:00,1.16195,1.16248,1.16194,1.16222,111400000.0
2007-09-21 15:45:00,1.16186,1.16204,1.16179,1.16198,14800000.0
2007-09-21 15:46:00,1.16209,1.16221,1.16203,1.16217,13200000.0
2007-09-21 15:47:00,1.16212,1.16212,1.16149,1.16149,15200000.0
2007-09-21 15:48:00,1.16178,1.16217,1.16176,1.16176,26000000.0
2007-09-21 15:49:00,1.16176,1.16188,1.16161,1.16188,54800000.0
2007-09-21 15:50:00,1.16202,1.16202,1.16132,1.16186,12000000.0
2007-09-21 15:51:00,1.16167,1.16186,1.16142,1.16147,12400000.0
2007-09-21 15:52:00,1.16191,1.16191,1.16189,1.16189,3200000.0
2007-09-21 15:53:00,1.16198,1.16247,1.16177,1.16196,14200000.0
2007-09-21 15:54:00,1.16201,1.16204,1.16139,1.16187,15400000.0
2007-09-21 15:55:00,1.16198,1.16206,1.16164,1.16164,11000000.0
2007-09-21 15:56:00,1.16202,1.1622,1.16173,1.16203,26800000.0
2007-09-21 15:57:00,1.16213,1.16226,1.16176,1.16211,15200000.0
2007-09-21 15:58:00,1.16178,1.16197,1.16154,1.1619,30600000.0
2007-09-21 15:59:00,1.16192,1.1626,1.16192,1.1626,16800000.0
2007-09-21 16:00:00,1.16269,1.16325,1.16254,1.16292,126000000.0
2007-09-21 16:01:00,1.16259,1.16271,1.16232,1.16271,14400000.0
2007-09-21 16:02:00,1.16242,1.16302,1.1624,1.16255,19600000.0
2007-09-21 16:03:00,1.16257,1.16288,1.16244,1.16261,87200000.0
2007-09-21 16:04:00,1.16261,1.16279,1.16247,1.16259,19600000.0
2007-09-21 16:05:00,1.16243,1.163,1.16243,1.16285,22200000.0
2007-09-21 16:06:00,1.16334,1.16334,1.16276,1.1628,13800000.0
2007-09-21 16:07:00,1.16314,1.16317,1.16285,1.16296,14400000.0
2007-09-21 16:08:00,1.1635,1.16364,1.16331,1.16342,87600000.0
2007-09-21 16:09:00,1.1636,1.16386,1.16329,1.1633,23600000.0
2007-09-21 16:10:00,1.16365,1.16435,1.16365,1.16405,12000000.0
2007-09-21 16:11:00,1.1638,1.1638,1.16302,1.16302,25400000.0
2007-09-21 16:12:00,1.16375,1.16375,1.16336,1.16348,11800000.0
2007-09-21 16:13:00,1.16379,1.1639,1.16343,1.1636,12800000.0
2007-09-21 16:14:00,1.16384,1.16384,1.16296,1.16342,19600000.0
2007-09-21 16:15:00,1.16347,1.16379,1.16343,1.16377,25200000.0
2007-09-21 16:16:00,1.16373,1.1638,1.16325,1.16342,17400000.0
2007-09-21 16:17:00,1.16376,1.16421,1.1635,1.16353,24400000.0
2007-09-21 16:18:00,1.16355,1.16363,1.16312,1.1632,16000000.0
2007-09-21 16:19:00,1.16291,1.16291,1.16262,1.16262,5200000.0
2007-09-21 16:20:00,1.16273,1.16287,1.16241,1.16287,14600000.0
2007-09-21 16:21:00,1.16295,1.16326,1.16281,1.16295,8400000.0
2007-09-21 16:22:00,1.16295,1.16367,1.1628,1.16302,14000000.0
2007-09-21 16:23:00,1.16277,1.16351,1.16277,1.16351,25800000.0
2007-09-21 16:24:00,1.16349,1.16349,1.16315,1.16344,23600000.0
2007-09-21 16:25:00,1.16343,1.16352,1.16303,1.16303,11000000.0
2007-09-21 16:26:00,1.16311,1.16311,1.16241,1.16241,14800000.0
2007-09-21 16:27:00,1.16258,1.16318,1.16256,1.16256,27400000.0
2007-09-21 16:29:00,1.1627,1.163,1.16264,1.16278,26000000.0
2007-09-21 16:30:00,1.16243,1.16298,1.16224,1.16229,21200000.0
2007-09-21 16:31:00,1.1629,1.1629,1.1629,1.1629,15600000.0
2007-09-21 16:32:00,1.16236,1.16295,1.16236,1.16263,15600000.0
2007-09-21 16:33:00,1.16248,1.16303,1.16248,1.16285,10400000.0
2007-09-21 16:34:00,1.16295,1.1632,1.16269,1.1632,20800000.0
2007-09-21 16:35:00,1.16249,1.16272,1.16242,1.16252,24600000.0
2007-09-21 16:36:00,1.1625,1.16285,1.16206,1.16206,19000000.0
2007-09-21 16:37:00,1.16226,1.16247,1.1617,1.16218,14200000.0
2007-09-21 16:38:00,1.16204,1.1622,1.16196,1.16203,7400000.0
2007-09-21 16:39:00,1.16201,1.16201,1.16175,1.1618,13800000.0
2007-09-21 16:40:00,1.16188,1.16227,1.16168,1.16227,21200000.0
2007-09-21 16:41:00,1.16183,1.16239,1.16183,1.1621,20400000.0
2007-09-21 16:42:00,1.16252,1.16256,1.16215,1.16215,42400000.0
2007-09-21 16:43:00,1.16221,1.16269,1.16192,1.16216,25800000.0
2007-09-21 16:44:00,1.1625,1.1625,1.1624,1.1624,23000000.0
2007-09-21 16:45:00,1.16205,1.1623,1.16185,1.16198,23000000.0
2007-09-21 16:46:00,1.16183,1.16214,1.16158,1.16163,17000000.0
2007-09-21 16:47:00,1.16206,1.16234,1.1618,1.16225,20200000.0
2007-09-21 16:48:00,1.16182,1.16191,1.16148,1.16148,12400000.0
2007-09-21 16:49:00,1.16159,1.16219,1.16142,1.16219,31000000.0
2007-09-21 16:50:00,1.16202,1.16219,1.16164,1.16185,12400000.0
2007-09-21 16:51:00,1.16191,1.16236,1.16165,1.16236,12800000.0
2007-09-21 16:52:00,1.16214,1.16215,1.16176,1.1621,13400000.0
2007-09-21 16:53:00,1.16208,1.16258,1.16197,1.1624,19400000.0
2007-09-21 16:54:00,1.16232,1.16261,1.16221,1.16229,21000000.0
2007-09-21 16:55:00,1.16234,1.16289,1.16218,1.16246,16800000.0
2007-09-21 16:56:00,1.16238,1.16251,1.16193,1.16202,10000000.0
2007-09-21 16:57:00,1.16202,1.16222,1.16202,1.16211,6800000.0
2007-09-21 16:58:00,1.16203,1.16216,1.16195,1.16204,80000000.0
2007-09-21 16:59:00,1.16185,1.16256,1.16185,1.16256,18600000.0
2007-09-21 17:00:00,1.16252,1.16272,1.16192,1.16192,11400000.0
2007-09-21 17:01:00,1.16218,1.16241,1.16209,1.1623,16400000.0
2007-09-21 17:02:00,1.16219,1.1627,1.16219,1.16221,14600000.0
2007-09-21 17:03:00,1.16245,1.16323,1.16239,1.16323,12400000.0
2007-09-21 17:04:00,1.1632,1.16332,1.16258,1.16274,11000000.0
2007-09-21 17:05:00,1.16275,1.16294,1.16261,1.16279,31600000.0
2007-09-21 17:06:00,1.16265,1.16314,1.16265,1.16281,17600000.0
2007-09-21 17:07:00,1.16297,1.16401,1.16284,1.16346,114400000.0
2007-09-21 17:08:00,1.16382,1.16382,1.16333,1.16344,19600000.0
2007-09-21 17:09:00,1.16339,1.16355,1.16319,1.16355,10400000.0
2007-09-21 17:10:00,1.16364,1.16373,1.16336,1.16373,11600000.0
2007-09-21 17:11:00,1.1641,1.1642,1.164,1.1641,15600000.0
2007-09-21 17:12:00,1.16374,1.16396,1.16354,1.16378,15600000.0
2007-09-21 17:13:00,1.16376,1.16391,1.16361,1.16364,52600000.0
2007-09-21 17:14:00,1.16391,1.16456,1.16384,1.16438,15600000.0
2007-09-21 17:15:00,1.16423,1.16423,1.16382,1.16399,25200000.0
2007-09-21 17:16:00,1.16408,1.16408,1.16362,1.16362,22400000.0
2007-09-21 17:17:00,1.16391,1.16438,1.16371,1.16387,26600000.0
2007-09-21 17:18:00,1.16366,1.16401,1.16364,1.16375,25400000.0
2007-09-21 17:19:00,1.1637,1.16417,1.16364,1.16374,14800000.0
2007-09-21 17:20:00,1.16358,1.16398,1.16357,1.16357,16600000.0
2007-09-21 17:21:00,1.16374,1.16389,1.1635,1.16365,17800000.0
2007-09-21 17:22:00,1.1638,1.16425,1.1638,1.16388,25200000.0
2007-09-21 17:23:00,1.16429,1.16431,1.16368,1.16431,18000000.0
2007-09-21 17:24:00,1.16369,1.16444,1.16365,1.16444,20200000.0
2007-09-21 17:25:00,1.16374,1.16479,1.16372,1.16411,109400000.0
2007-09-21 17:26:00,1.16438,1.16438,1.16397,1.16406,24600000.0
2007-09-21 17:27:00,1.1643,1.16458,1.16409,1.16426,15800000.0
2007-09-21 17:28:00,1.16459,1.16459,1.16391,1.16391,17000000.0
2007-09-21 17:29:00,1.16418,1.16443,1.16367,1.16443,20800000.0
2007-09-21 17:30:00,1.16447,1.16447,1.16391,1.16433,19000000.0
2007-09-21 17:31:00,1.16449,1.16451,1.16418,1.16418,15400000.0
2007-09-21 17:32:00,1.16414,1.16436,1.16375,1.16375,26400000.0
2007-09-21 17:33:00,1.16384,1.16419,1.16384,1.16419,12200000.0
2007-09-21 17:34:00,1.16396,1.16404,1.16378,1.16387,20000000.0
2007-09-21 17:35:00,1.16379,1.1642,1.16368,1.16391,20400000.0
2007-09-21 17:36:00,1.16389,1.16409,1.16374,1.16385,26800000.0
2007-09-21 17:37:00,1.16393,1.16423,1.16393,1.16399,12200000.0
2007-09-21 17:38:00,1.16425,1.16438,1.16381,1.16408,10200000.0
2007-09-21 17:39:00,1.16402,1.16402,1.1635,1.1635,19400000.0
2007-09-21 17:40:00,1.16374,1.16471,1.16374,1.16416,15800000.0
2007-09-21 17:41:00,1.16415,1.16415,1.16395,1.16401,7400000.0
2007-09-21 17:42:00,1.1639,1.16419,1.16387,1.16387,7600000.0
2007-09-21 17:43:00,1.16377,1.16403,1.16362,1.16403,15400000.0
2007-09-21 17:44:00,1.16409,1.16431,1.16377,1.16431,16000000.0
2007-09-21 17:45:00,1.16404,1.16404,1.16366,1.16366,16400000.0
2007-09-21 17:46:00,1.16397,1.16397,1.16357,1.16375,16000000.0
2007-09-21 17:47:00,1.16368,1.16396,1.16351,1.16372,73200000.0
2007-09-21 17:48:00,1.16384,1.1645,1.16377,1.16433,20200000.0
2007-09-21 17:49:00,1.16447,1.16482,1.16447,1.1647,23000000.0
2007-09-21 17:50:00,1.16504,1.16509,1.1648,1.1648,18000000.0
2007-09-21 17:51:00,1.16476,1.16501,1.16452,1.16501,15000000.0
2007-09-21 17:52:00,1.16468,1.16525,1.16468,1.16477,12600000.0
2007-09-21 17:53:00,1.16505,1.16559,1.16505,1.16524,26200000.0
2007-09-21 17:54:00,1.16537,1.16555,1.16525,1.16531,41800000.0
2007-09-21 17:55:00,1.1651,1.16553,1.1651,1.16547,45600000.0
2007-09-21 17:56:00,1.16516,1.16567,1.16503,1.16547,33800000.0
2007-09-21 17:57:00,1.16566,1.1658,1.16548,1.1658,11800000.0
2007-09-21 17:58:00,1.16583,1.1662,1.16574,1.16586,12800000.0
2007-09-21 17:59:00,1.1655,1.16589,1.16533,1.16569,13200000.0
2007-09-21 18:00:00,1.16551,1.16577,1.16546,1.16561,35800000.0
2007-09-21 18:01:00,1.16506,1.16548,1.16495,1.16532,18600000.0
2007-09-21 18:02:00,1.16522,1.16545,1.16507,1.16507,9400000.0
2007-09-21 18:03:00,1.16477,1.1654,1.16477,1.1654,24000000.0
2007-09-21 18:04:00,1.16555,1.16573,1.16519,1.16573,13400000.0
2007-09-21 18:05:00,1.16529,1.16536,1.16492,1.16492,14600000.0
2007-09-21 18:06:00,1.1654,1.1656,1.1654,1.1655,21800000.0
2007-09-21 18:07:00,1.1654,1.1655,1.1654,1.1654,21800000.0
2007-09-21 18:09:00,1.16517,1.16517,1.16479,1.16515,21800000.0
2007-09-21 18:10:00,1.16486,1.16539,1.16486,1.16523,17400000.0
2007-09-21 18:11:00,1.16548,1.16595,1.16527,1.16565,14400000.0
2007-09-21 18:13:00,1.16563,1.16614,1.16525,1.16591,23600000.0
2007-09-21 18:14:00,1.16559,1.16614,1.16546,1.16614,16600000.0
2007-09-21 18:15:00,1.1669,1.1669,1.1666,1.1666,17000000.0
2007-09-21 18:16:00,1.16579,1.16618,1.16579,1.16617,17000000.0
2007-09-21 18:17:00,1.16598,1.16598,1.16579,1.16579,7600000.0
2007-09-21 18:18:00,1.16559,1.16587,1.16559,1.16572,17400000.0
2007-09-21 18:19:00,1.16585,1.16608,1.16571,1.16608,13200000.0
2007-09-21 18:20:00,1.16605,1.16605,1.16579,1.16583,11400000.0
2007-09-21 18:21:00,1.1663,1.16638,1.16617,1.16636,13800000.0
2007-09-21 18:22:00,1.16637,1.16706,1.16637,1.1665,10400000.0
2007-09-21 18:23:00,1.16643,1.16705,1.16643,1.16662,13800000.0
2007-09-21 18:24:00,1.16643,1.16643,1.16602,1.1662,12600000.0
2007-09-21 18:25:00,1.16634,1.16647,1.16613,1.16623,17200000.0
2007-09-21 18:26:00,1.16614,1.16618,1.16596,1.16598,13000000.0
2007-09-21 18:27:00,1.16639,1.1664,1.16603,1.16626,21800000.0
2007-09-21 18:28:00,1.1664,1.1664,1.16606,1.16619,25800000.0
2007-09-21 18:29:00,1.16586,1.1659,1.16574,1.16588,20600000.0
2007-09-21 18:30:00,1.16606,1.16625,1.16589,1.16603,13800000.0
2007-09-21 18:31:00,1.16616,1.16643,1.16609,1.16614,13800000.0
2007-09-21 18:32:00,1.16609,1.16659,1.16599,1.16621,13000000.0
2007-09-21 18:33:00,1.16617,1.16635,1.16598,1.16598,21400000.0
2007-09-21 18:34:00,1.16589,1.16645,1.16589,1.16615,25400000.0
2007-09-21 18:35:00,1.16632,1.16632,1.16599,1.16599,6400000.0
2007-09-21 18:36:00,1.16624,1.16624,1.16575,1.16592,6200000.0
2007-09-21 18:37:00,1.16614,1.1664,1.16599,1.16606,17200000.0
2007-09-21 18:38:00,1.16574,1.16626,1.16574,1.16588,19000000.0
2007-09-21 18:39:00,1.16593,1.16597,1.16556,1.16586,16600000.0
2007-09-21 18:40:00,1.1658,1.1659,1.1654,1.16585,18600000.0
2007-09-21 18:41:00,1.16577,1.16618,1.16563,1.16586,25000000.0
2007-09-21 18:42:00,1.16563,1.16625,1.16563,1.16572,15400000.0
2007-09-21 18:43:00,1.16566,1.16603,1.16566,1.16592,8800000.0
2007-09-21 18:44:00,1.16551,1.16551,1.16523,1.16533,14200000.0
2007-09-21 18:45:00,1.16526,1.16538,1.16517,1.16526,6200000.0
2007-09-21 18:46:00,1.16554,1.16554,1.16494,1.16507,11200000.0
2007-09-21 18:47:00,1.16456,1.16468,1.16432,1.16453,13200000.0
2007-09-21 18:48:00,1.16454,1.16494,1.16453,1.16474,10600000.0
2007-09-21 18:49:00,1.16474,1.16496,1.16451,1.16465,20000000.0
2007-09-21 18:50:00,1.16481,1.16495,1.16476,1.16479,16600000.0
2007-09-21 18:51:00,1.16485,1.16506,1.1646,1.1646,17200000.0
2007-09-21 18:52:00,1.16458,1.16485,1.16431,1.16443,18400000.0
2007-09-21 18:53:00,1.16416,1.16467,1.16409,1.16467,16000000.0
2007-09-21 18:54:00,1.1642,1.16478,1.1642,1.16427,23000000.0
2007-09-21 18:55:00,1.16415,1.16436,1.16366,1.16436,32600000.0
2007-09-21 18:56:00,1.16394,1.16394,1.16336,1.16393,23800000.0
2007-09-21 18:57:00,1.16432,1.1645,1.16401,1.16434,19800000.0
2007-09-21 18:58:00,1.16416,1.16467,1.16416,1.16467,6600000.0
2007-09-21 18:59:00,1.16401,1.1643,1.16384,1.1643,155200000.0
2007-09-21 19:00:00,1.16448,1.16478,1.16437,1.16452,21000000.0
2007-09-21 19:01:00,1.16466,1.16472,1.16439,1.16439,5200000.0
2007-09-21 19:02:00,1.16476,1.16494,1.16463,1.16494,17600000.0
2007-09-21 19:03:00,1.16441,1.16491,1.16438,1.16438,15800000.0
2007-09-21 19:04:00,1.16456,1.16499,1.1645,1.16469,18800000.0
2007-09-21 19:05:00,1.16488,1.16543,1.16474,1.16493,25400000.0
2007-09-21 19:06:00,1.16465,1.1651,1.16465,1.16487,11600000.0
2007-09-21 19:07:00,1.16516,1.16536,1.16479,1.16504,18600000.0
2007-09-21 19:08:00,1.1654,1.1654,1.1654,1.1654,19400000.0
2007-09-21 19:09:00,1.1648,1.16512,1.16469,1.16469,19400000.0
2007-09-21 19:10:00,1.16475,1.16497,1.16452,1.16477,21800000.0
2007-09-21 19:11:00,1.16444,1.1649,1.16441,1.16469,18600000.0
2007-09-21 19:12:00,1.1651,1.1652,1.1651,1.1652,18000000.0
2007-09-21 19:13:00,1.1651,1.1652,1.1651,1.1652,18000000.0
2007-09-21 19:14:00,1.16465,1.16513,1.16454,1.16463,18000000.0
2007-09-21 19:15:00,1.1651,1.1652,1.1651,1.1651,6400000.0
2007-09-21 19:19:00,1.16449,1.16452,1.16412,1.16412,6400000.0
2007-09-21 19:20:00,1.16438,1.16467,1.16426,1.16467,9200000.0
2007-09-21 19:21:00,1.16466,1.16466,1.16377,1.16415,11600000.0
2007-09-21 19:22:00,1.16429,1.16439,1.16395,1.16424,7400000.0
2007-09-21 19:23:00,1.16398,1.1643,1.16398,1.1643,20200000.0
2007-09-21 19:24:00,1.16429,1.16478,1.16429,1.16439,9200000.0
2007-09-21 19:25:00,1.16456,1.16456,1.16413,1.16424,14000000.0
2007-09-21 19:26:00,1.16424,1.16481,1.16424,1.16466,6800000.0
2007-09-21 19:27:00,1.1652,1.1652,1.1651,1.1651,7400000.0
2007-09-21 19:28:00,1.16476,1.16503,1.16469,1.16476,7400000.0
2007-09-21 19:29:00,1.16481,1.16481,1.16445,1.16466,10000000.0
2007-09-21 19:30:00,1.16466,1.16467,1.16429,1.16429,12600000.0
2007-09-21 19:33:00,1.16421,1.16446,1.16415,1.16433,18600000.0
2007-09-21 19:34:00,1.165,1.165,1.1649,1.1649,10600000.0
2007-09-21 19:36:00,1.1644,1.16481,1.16421,1.16421,10600000.0
2007-09-21 19:37:00,1.16448,1.16528,1.16448,1.1648,30200000.0
2007-09-21 19:38:00,1.1654,1.1654,1.1654,1.1654,7200000.0
2007-09-21 19:39:00,1.16486,1.16486,1.16451,1.16451,7200000.0
2007-09-21 19:40:00,1.16442,1.16478,1.16434,1.16466,14000000.0
2007-09-21 19:41:00,1.16463,1.16469,1.1642,1.16469,17400000.0
2007-09-21 19:44:00,1.16476,1.16476,1.16399,1.16465,18800000.0
2007-09-21 19:45:00,1.16454,1.16475,1.1643,1.1647,14200000.0
2007-09-21 19:46:00,1.16388,1.16417,1.16373,1.16392,9600000.0
2007-09-21 19:47:00,1.16422,1.16473,1.16418,1.16457,12600000.0
2007-09-21 19:48:00,1.16454,1.16454,1.16391,1.16391,11400000.0
2007-09-21 19:49:00,1.16374,1.16415,1.16374,1.16398,17800000.0
2007-09-21 19:50:00,1.164,1.16401,1.16361,1.1639,24600000.0
2007-09-21 19:51:00,1.16386,1.16425,1.16373,1.16373,24400000.0
2007-09-21 19:52:00,1.16393,1.16405,1.16364,1.16389,10600000.0
2007-09-21 19:53:00,1.1644,1.1644,1.1643,1.1643,15200000.0
2007-09-21 19:54:00,1.1644,1.1644,1.16349,1.16368,15200000.0
2007-09-21 19:55:00,1.16359,1.16374,1.163,1.16373,12800000.0
2007-09-21 19:56:00,1.1638,1.1639,1.1637,1.1638,5600000.0
2007-09-21 19:57:00,1.16338,1.1635,1.16313,1.16313,5600000.0
2007-09-21 19:58:00,1.16333,1.16352,1.16324,1.16343,9000000.0
2007-09-21 19:59:00,1.16329,1.16366,1.16311,1.16311,14600000.0
2007-09-21 20:00:00,1.16351,1.16359,1.16327,1.16354,12600000.0
2007-09-21 20:01:00,1.16353,1.16379,1.16351,1.16353,21200000.0
2007-09-21 20:02:00,1.16354,1.16389,1.16351,1.16389,9400000.0
2007-09-21 20:03:00,1.16393,1.16396,1.16332,1.1636,11600000.0
2007-09-21 20:04:00,1.16348,1.16384,1.16331,1.16331,11200000.0
2007-09-21 20:05:00,1.16324,1.16376,1.16294,1.16361,20400000.0
2007-09-21 20:08:00,1.16342,1.16366,1.16342,1.16351,15800000.0
2007-09-21 20:09:00,1.1636,1.16409,1.16343,1.16348,46400000.0
2007-09-21 20:10:00,1.16341,1.16377,1.16306,1.16338,21000000.0
2007-09-21 20:11:00,1.1636,1.1637,1.1635,1.1637,20000000.0
2007-09-21 20:12:00,1.16343,1.16357,1.16328,1.16357,20000000.0
2007-09-21 20:13:00,1.16352,1.16352,1.16349,1.16349,7600000.0
2007-09-21 20:14:00,1.16438,1.16438,1.1636,1.16396,18200000.0
2007-09-21 20:15:00,1.16352,1.16369,1.16318,1.16346,12000000.0
2007-09-21 20:16:00,1.16342,1.16367,1.16317,1.16317,5600000.0
2007-09-21 20:17:00,1.16323,1.16361,1.16305,1.16361,20800000.0
2007-09-21 20:19:00,1.16338,1.16369,1.16338,1.16369,3200000.0
2007-09-21 20:20:00,1.16334,1.16355,1.16314,1.16355,19400000.0
2007-09-21 20:21:00,1.1639,1.1639,1.1639,1.1639,23800000.0
2007-09-21 20:22:00,1.16345,1.16378,1.16338,1.16338,23800000.0
2007-09-21 20:23:00,1.16355,1.16386,1.16355,1.16355,14800000.0
2007-09-21 20:24:00,1.164,1.164,1.16308,1.16352,15200000.0
2007-09-21 20:25:00,1.1643,1.16448,1.16369,1.16391,20400000.0
2007-09-21 20:26:00,1.1638,1.16424,1.1638,1.16417,16200000.0
2007-09-21 20:27:00,1.1647,1.1647,1.1647,1.1647,14000000.0
2007-09-21 20:28:00,1.16403,1.16469,1.16361,1.16469,14000000.0
2007-09-21 20:29:00,1.16492,1.16499,1.16435,1.16448,20200000.0
2007-09-21 20:30:00,1.16423,1.16477,1.16411,1.16419,17400000.0
2007-09-21 20:31:00,1.16414,1.16463,1.16404,1.16411,22600000.0
2007-09-21 20:32:00,1.16439,1.16439,1.16391,1.16404,15600000.0
2007-09-21 20:34:00,1.16427,1.16428,1.16401,1.16421,18800000.0
2007-09-21 20:35:00,1.1645,1.1645,1.1645,1.1645,9400000.0
2007-09-21 20:36:00,1.16412,1.16412,1.16338,1.16338,9400000.0
2007-09-21 20:37:00,1.16429,1.16429,1.16393,1.16408,12600000.0
2007-09-21 20:38:00,1.16387,1.16433,1.16373,1.16373,17800000.0
2007-09-21 20:39:00,1.16441,1.16441,1.16402,1.16434,23200000.0
2007-09-21 20:40:00,1.16429,1.1646,1.16421,1.16447,15200000.0
2007-09-21 20:41:00,1.165,1.165,1.1649,1.1649,9200000.0
2007-09-21 20:42:00,1.16433,1.16457,1.16431,1.16453,9200000.0
2007-09-21 20:43:00,1.1645,1.1645,1.16392,1.16416,29600000.0
2007-09-21 20:44:00,1.16417,1.16447,1.16397,1.16447,13800000.0
2007-09-21 20:45:00,1.16423,1.16451,1.16408,1.16408,14000000.0
2007-09-21 20:46:00,1.164,1.16439,1.1639,1.16393,13600000.0
2007-09-21 20:47:00,1.16424,1.16471,1.16421,1.16431,17400000.0
2007-09-21 20:48:00,1.16439,1.16471,1.16432,1.1645,14200000.0
2007-09-21 20:49:00,1.16428,1.16471,1.16428,1.16451,13200000.0
2007-09-21 20:50:00,1.16472,1.16472,1.16433,1.16435,14800000.0
2007-09-21 20:51:00,1.16432,1.16446,1.16427,1.16427,7200000.0
2007-09-21 20:52:00,1.16423,1.16504,1.16423,1.16437,11000000.0
2007-09-21 20:53:00,1.16443,1.16443,1.16427,1.16437,13000000.0
2007-09-21 20:54:00,1.16422,1.16459,1.16404,1.16433,13200000.0
2007-09-21 20:55:00,1.16429,1.16429,1.16389,1.16391,20000000.0
2007-09-21 20:56:00,1.16396,1.16437,1.1638,1.16437,19400000.0
2007-09-21 20:57:00,1.16445,1.16457,1.16445,1.16457,9200000.0
2007-09-21 20:58:00,1.16419,1.16457,1.16407,1.1643,15200000.0
2007-09-21 20:59:00,1.16404,1.16439,1.16404,1.16425,17000000.0
2007-09-21 21:00:00,1.16448,1.16452,1.16412,1.16452,13400000.0
2007-09-21 21:01:00,1.16388,1.16416,1.1638,1.16416,16400000.0
2007-09-21 21:02:00,1.1637,1.16403,1.16361,1.16403,11600000.0
2007-09-21 21:03:00,1.164,1.164,1.16308,1.16358,18200000.0
2007-09-21 21:04:00,1.1642,1.1642,1.1641,1.1641,20600000.0
2007-09-21 21:05:00,1.16365,1.16383,1.16355,1.16372,20600000.0
2007-09-21 21:06:00,1.164,1.164,1.1638,1.1639,9400000.0
2007-09-21 21:07:00,1.16362,1.16397,1.16342,1.16342,9400000.0
2007-09-21 21:08:00,1.16353,1.1637,1.16353,1.1637,4000000.0
2007-09-21 21:09:00,1.16343,1.16356,1.16328,1.16354,10000000.0
2007-09-21 21:10:00,1.1641,1.1641,1.164,1.164,11400000.0
2007-09-21 21:11:00,1.16357,1.16384,1.16352,1.16384,11400000.0
2007-09-21 21:12:00,1.16388,1.16415,1.16366,1.16366,16200000.0
2007-09-21 21:13:00,1.16408,1.16441,1.16381,1.164,14600000.0
2007-09-21 21:14:00,1.1639,1.16422,1.16368,1.16416,11400000.0
2007-09-21 21:15:00,1.16344,1.16409,1.16344,1.16367,11600000.0
2007-09-21 21:17:00,1.16382,1.16428,1.16338,1.16409,18000000.0
2007-09-21 21:18:00,1.16342,1.16377,1.16342,1.16347,17800000.0
2007-09-21 21:19:00,1.1635,1.16376,1.16322,1.16322,8000000.0
2007-09-21 21:20:00,1.16326,1.16369,1.16314,1.16346,12600000.0
2007-09-21 21:21:00,1.16372,1.16396,1.16342,1.16389,22600000.0
2007-09-21 21:22:00,1.16388,1.16394,1.16358,1.16358,16400000.0
2007-09-21 21:23:00,1.16373,1.16401,1.16358,1.1638,16600000.0
2007-09-21 21:26:00,1.1641,1.1641,1.1641,1.1641,12400000.0
2007-09-21 21:29:00,1.16368,1.16409,1.16366,1.16366,12400000.0
2007-09-21 21:30:00,1.16312,1.16355,1.16312,1.16344,9400000.0
2007-09-21 21:31:00,1.16329,1.16368,1.1632,1.16368,10400000.0
2007-09-21 21:33:00,1.16376,1.16381,1.16335,1.16367,24200000.0
2007-09-21 21:34:00,1.16344,1.16372,1.16338,1.16343,8800000.0
2007-09-21 21:35:00,1.16348,1.16369,1.1629,1.16369,12400000.0
2007-09-21 21:36:00,1.16352,1.16352,1.16328,1.16342,19600000.0
2007-09-21 21:37:00,1.16372,1.16372,1.16327,1.16365,17200000.0
2007-09-21 21:38:00,1.16321,1.16345,1.16304,1.16311,14400000.0
2007-09-21 21:42:00,1.16327,1.1637,1.16313,1.1637,15000000.0
2007-09-21 21:43:00,1.16344,1.16344,1.16268,1.16286,22800000.0
2007-09-21 21:44:00,1.16322,1.16346,1.16313,1.1634,10800000.0
2007-09-21 21:45:00,1.16363,1.16363,1.16312,1.16333,13800000.0
2007-09-21 21:46:00,1.16351,1.16351,1.16326,1.16326,8800000.0
2007-09-21 21:47:00,1.16338,1.16353,1.16183,1.16183,13200000.0
2007-09-21 21:48:00,1.16221,1.16276,1.16215,1.16221,12600000.0
2007-09-21 21:49:00,1.16259,1.16277,1.16244,1.16244,3600000.0
2007-09-21 21:50:00,1.16271,1.16282,1.16264,1.16273,6800000.0
2007-09-21 21:51:00,1.16265,1.16275,1.16255,1.16258,9200000.0
2007-09-21 21:52:00,1.16259,1.16281,1.16229,1.16281,16800000.0
2007-09-21 21:53:00,1.16271,1.1631,1.16249,1.16302,17000000.0
2007-09-21 21:54:00,1.16302,1.16311,1.16271,1.16298,24000000.0
2007-09-21 21:56:00,1.16288,1.16302,1.16251,1.16302,19800000.0
2007-09-21 22:00:00,1.16258,1.16287,1.16236,1.16242,12400000.0
2007-09-21 22:01:00,1.16305,1.16305,1.16225,1.16235,21400000.0
2007-09-21 22:02:00,1.16274,1.16274,1.16241,1.16266,12400000.0
2007-09-21 22:03:00,1.16263,1.16284,1.16245,1.16272,11200000.0
2007-09-21 22:04:00,1.16271,1.16282,1.16235,1.16264,24400000.0
2007-09-21 22:05:00,1.16249,1.16249,1.1616,1.16217,13400000.0
2007-09-21 22:06:00,1.16213,1.16213,1.16195,1.16195,3200000.0
2007-09-21 22:07:00,1.16215,1.1629,1.16215,1.16265,12800000.0
2007-09-21 22:08:00,1.16276,1.16332,1.16243,1.16261,13600000.0
2007-09-21 22:09:00,1.1633,1.1634,1.1633,1.1633,32400000.0
2007-09-21 22:10:00,1.1632,1.1632,1.1631,1.1631,32400000.0
2007-09-21 22:11:00,1.1632,1.1632,1.1632,1.1632,32400000.0
2007-09-21 22:12:00,1.16249,1.16274,1.16249,1.16271,32400000.0
2007-09-21 22:13:00,1.16263,1.16297,1.16263,1.16293,17400000.0
2007-09-21 22:15:00,1.16269,1.16298,1.16251,1.16261,28000000.0
2007-09-21 22:16:00,1.16205,1.16229,1.16201,1.16201,11800000.0
2007-09-21 22:17:00,1.16199,1.16237,1.16191,1.1622,12800000.0
2007-09-21 22:18:00,1.16159,1.16237,1.16159,1.1621,19000000.0
2007-09-21 22:19:00,1.16217,1.16217,1.16178,1.162,9000000.0
2007-09-21 22:20:00,1.16197,1.16278,1.16197,1.16255,22400000.0
2007-09-21 22:22:00,1.16238,1.16291,1.16238,1.16262,8200000.0
2007-09-21 22:24:00,1.16261,1.16286,1.16232,1.16232,22800000.0
2007-09-21 22:25:00,1.16243,1.1625,1.16211,1.1625,11000000.0
2007-09-21 22:26:00,1.16222,1.16224,1.16182,1.16209,16000000.0
2007-09-21 22:27:00,1.16209,1.16231,1.16192,1.16193,11400000.0
2007-09-21 22:28:00,1.1624,1.16273,1.16201,1.16204,16000000.0
2007-09-21 22:29:00,1.16199,1.16246,1.16199,1.16211,20600000.0
2007-09-21 22:30:00,1.16227,1.16299,1.16212,1.16299,10600000.0
2007-09-21 22:31:00,1.16329,1.16359,1.16326,1.16326,12600000.0
2007-09-21 22:32:00,1.16297,1.16342,1.16279,1.16306,15200000.0
2007-09-21 22:33:00,1.16292,1.16373,1.16292,1.16319,10400000.0
2007-09-21 22:34:00,1.16362,1.16402,1.1634,1.16402,13600000.0
2007-09-21 22:35:00,1.16363,1.164,1.16341,1.16341,13600000.0
2007-09-21 22:36:00,1.1642,1.1642,1.1642,1.1642,7400000.0
2007-09-21 22:37:00,1.16361,1.16387,1.16348,1.16348,7400000.0
2007-09-21 22:38:00,1.1633,1.16376,1.16327,1.16331,9200000.0
2007-09-21 22:40:00,1.16331,1.16331,1.16323,1.16323,4600000.0
2007-09-21 22:43:00,1.16325,1.16367,1.16314,1.16346,20400000.0
2007-09-21 22:44:00,1.16338,1.16373,1.16324,1.16346,20400000.0
2007-09-21 22:45:00,1.16305,1.16346,1.16305,1.16346,2600000.0
2007-09-21 22:46:00,1.16358,1.16375,1.16352,1.16364,7200000.0
2007-09-21 22:47:00,1.16337,1.16365,1.16321,1.16364,12600000.0
2007-09-21 22:48:00,1.16372,1.16379,1.16339,1.16347,7400000.0
2007-09-21 22:49:00,1.164,1.1642,1.164,1.1642,9800000.0
2007-09-21 22:50:00,1.16335,1.16343,1.16328,1.1633,9800000.0
2007-09-21 22:51:00,1.16336,1.16336,1.16311,1.16311,10000000.0
2007-09-21 22:52:00,1.16369,1.16369,1.16333,1.16349,21600000.0
2007-09-21 22:55:00,1.16344,1.16365,1.16321,1.1634,8200000.0
2007-09-21 22:56:00,1.16349,1.16369,1.16311,1.16369,24400000.0
2007-09-21 22:57:00,1.1636,1.16413,1.1636,1.16366,7400000.0
2007-09-21 22:58:00,1.16366,1.16366,1.16326,1.16354,9000000.0
2007-09-21 22:59:00,1.16357,1.16357,1.16297,1.16303,12600000.0
2007-09-23 23:59:00,1.16402,1.16469,1.16402,1.16451,11200000.0
2007-09-24 00:00:00,1.16491,1.16539,1.16449,1.16449,12000000.0
2007-09-24 00:02:00,1.16476,1.16497,1.16476,1.16477,19200000.0
2007-09-24 00:03:00,1.1658,1.1658,1.1658,1.1658,24200000.0
2007-09-24 00:04:00,1.16487,1.16558,1.16487,1.16526,24200000.0
2007-09-24 00:05:00,1.165,1.16519,1.1646,1.1646,8400000.0
2007-09-24 00:06:00,1.16479,1.16498,1.16405,1.16498,23800000.0
2007-09-24 00:07:00,1.16471,1.16503,1.16471,1.16492,14200000.0
2007-09-24 00:08:00,1.16464,1.16512,1.16464,1.16483,9200000.0
2007-09-24 00:09:00,1.1647,1.16489,1.16453,1.16474,12400000.0
2007-09-24 00:10:00,1.16477,1.165,1.16434,1.16495,13000000.0
2007-09-24 00:11:00,1.16471,1.16491,1.16464,1.16464,38400000.0
2007-09-24 00:13:00,1.16463,1.16487,1.16417,1.16417,9600000.0
2007-09-24 00:14:00,1.1654,1.1655,1.1654,1.1655,12600000.0
2007-09-24 00:15:00,1.16455,1.16515,1.16455,1.16515,12600000.0
2007-09-24 00:16:00,1.16463,1.16483,1.16459,1.16483,5200000.0
2007-09-24 00:17:00,1.16498,1.16498,1.16415,1.1647,21200000.0
2007-09-24 00:19:00,1.16459,1.16476,1.16456,1.16471,16000000.0
2007-09-24 00:20:00,1.1653,1.1655,1.1653,1.1654,9600000.0
2007-09-24 00:21:00,1.16453,1.16453,1.16426,1.16443,9600000.0
2007-09-24 00:22:00,1.16468,1.16491,1.1643,1.1643,13000000.0
2007-09-24 00:23:00,1.1652,1.1652,1.1651,1.1651,13600000.0
2007-09-24 00:24:00,1.165,1.1653,1.165,1.1653,13600000.0
2007-09-24 00:25:00,1.16447,1.16456,1.16408,1.1644,13600000.0
2007-09-24 00:26:00,1.16411,1.16445,1.16391,1.16406,10000000.0
2007-09-24 00:27:00,1.16417,1.16417,1.16396,1.16396,22400000.0
2007-09-24 00:28:00,1.16413,1.16428,1.16396,1.16421,11600000.0
2007-09-24 00:29:00,1.16437,1.16488,1.16437,1.16473,18000000.0
2007-09-24 00:30:00,1.16465,1.16465,1.16431,1.16459,19000000.0
2007-09-24 00:32:00,1.1653,1.1653,1.1652,1.1653,12800000.0
2007-09-24 00:33:00,1.16464,1.1648,1.16419,1.16443,12800000.0
2007-09-24 00:34:00,1.1647,1.1647,1.16426,1.16452,19000000.0
2007-09-24 00:35:00,1.16429,1.1645,1.16419,1.1643,19000000.0
2007-09-24 00:36:00,1.16423,1.16455,1.16407,1.16407,13200000.0
2007-09-24 00:37:00,1.1651,1.1651,1.1649,1.1649,2600000.0
2007-09-24 00:38:00,1.165,1.165,1.1649,1.1649,2600000.0
2007-09-24 00:39:00,1.16433,1.16451,1.16433,1.16451,2600000.0
2007-09-24 00:40:00,1.16462,1.16462,1.16418,1.16418,12400000.0
2007-09-24 00:41:00,1.16428,1.16428,1.16411,1.16414,11800000.0
2007-09-24 00:42:00,1.16406,1.16427,1.16406,1.16408,14800000.0
2007-09-24 00:43:00,1.1643,1.16463,1.16404,1.16404,15000000.0
2007-09-24 00:44:00,1.16439,1.16464,1.16394,1.16464,12000000.0
2007-09-24 00:45:00,1.1649,1.1651,1.1649,1.1651,13000000.0
2007-09-24 00:46:00,1.16434,1.16434,1.16391,1.16411,13000000.0
2007-09-24 00:47:00,1.1649,1.165,1.1649,1.165,11600000.0
2007-09-24 00:48:00,1.1649,1.1649,1.1648,1.1648,11600000.0
2007-09-24 00:49:00,1.16445,1.16445,1.16396,1.16421,11600000.0
2007-09-24 00:50:00,1.1651,1.1651,1.165,1.165,21600000.0
2007-09-24 00:51:00,1.16452,1.1646,1.16397,1.16416,21600000.0
2007-09-24 00:52:00,1.16404,1.16431,1.16378,1.1643,16200000.0
2007-09-24 00:53:00,1.16333,1.16357,1.16333,1.16357,2600000.0
2007-09-24 00:54:00,1.16394,1.16394,1.16349,1.16373,14400000.0
2007-09-24 00:55:00,1.1643,1.1645,1.1643,1.1643,13000000.0
2007-09-24 00:56:00,1.1644,1.1644,1.1643,1.1643,13000000.0
2007-09-24 00:57:00,1.1644,1.1646,1.1643,1.1643,13000000.0
2007-09-24 00:58:00,1.16383,1.16383,1.16353,1.16353,13000000.0
2007-09-24 00:59:00,1.16338,1.16356,1.16305,1.16322,44000000.0
2007-09-24 01:00:00,1.16345,1.16381,1.16342,1.16381,19000000.0
2007-09-24 01:01:00,1.16387,1.16398,1.16343,1.16343,21000000.0
2007-09-24 01:02:00,1.16366,1.16372,1.16361,1.16369,5200000.0
2007-09-24 01:03:00,1.1643,1.1644,1.1643,1.1643,21000000.0
2007-09-24 01:04:00,1.1645,1.1645,1.1644,1.1644,21000000.0
2007-09-24 01:05:00,1.16389,1.16399,1.16379,1.16383,21000000.0
2007-09-24 01:06:00,1.16396,1.16396,1.16333,1.16334,12600000.0
2007-09-24 01:07:00,1.16341,1.16384,1.16325,1.16332,26800000.0
2007-09-24 01:08:00,1.1631,1.1636,1.16309,1.16353,12200000.0
2007-09-24 01:09:00,1.1636,1.16377,1.16354,1.16377,22600000.0
2007-09-24 01:10:00,1.16359,1.16393,1.16345,1.16376,11600000.0
2007-09-24 01:11:00,1.16399,1.16399,1.16396,1.16396,3200000.0
2007-09-24 01:13:00,1.16434,1.16436,1.16391,1.16402,29400000.0
2007-09-24 01:14:00,1.16372,1.16434,1.16372,1.16434,36800000.0
2007-09-24 01:15:00,1.16405,1.16414,1.16392,1.16392,5800000.0
2007-09-24 01:18:00,1.16433,1.16456,1.16403,1.16403,16400000.0
2007-09-24 01:19:00,1.16416,1.16461,1.16416,1.16448,15200000.0
2007-09-24 01:20:00,1.16474,1.16474,1.16436,1.16462,9800000.0
2007-09-24 01:21:00,1.1648,1.1648,1.16412,1.16412,4000000.0
2007-09-24 01:22:00,1.16384,1.16458,1.16384,1.16423,5600000.0
2007-09-24 01:23:00,1.16446,1.16491,1.16413,1.16438,16400000.0
2007-09-24 01:24:00,1.16436,1.16525,1.16436,1.16512,12400000.0
2007-09-24 01:25:00,1.16478,1.16515,1.16478,1.16504,12000000.0
2007-09-24 01:26:00,1.16511,1.16511,1.16495,1.16495,3200000.0
2007-09-24 01:28:00,1.16496,1.1652,1.16489,1.16519,25000000.0
2007-09-24 01:29:00,1.16558,1.16563,1.1651,1.16551,18000000.0
2007-09-24 01:30:00,1.16491,1.16541,1.1648,1.1648,11400000.0
2007-09-24 01:31:00,1.1647,1.16497,1.16464,1.16497,28200000.0
2007-09-24 01:32:00,1.16495,1.16514,1.1648,1.1648,24200000.0
2007-09-24 01:33:00,1.16456,1.16541,1.16456,1.16541,21400000.0
2007-09-24 01:34:00,1.16521,1.16541,1.16506,1.16506,21400000.0
2007-09-24 01:35:00,1.16527,1.16596,1.16503,1.16596,22800000.0
2007-09-24 01:36:00,1.16563,1.16605,1.16527,1.16558,11600000.0
2007-09-24 01:37:00,1.16551,1.16561,1.16548,1.16548,10200000.0
2007-09-24 01:38:00,1.16534,1.16598,1.16528,1.1658,14600000.0
2007-09-24 01:39:00,1.16626,1.16626,1.16566,1.16566,23600000.0
2007-09-24 01:40:00,1.16589,1.16615,1.16571,1.16571,10800000.0
2007-09-24 01:41:00,1.16604,1.16616,1.1656,1.16592,6800000.0
2007-09-24 01:42:00,1.16549,1.16613,1.16549,1.16613,17400000.0
2007-09-24 01:43:00,1.1665,1.1665,1.1663,1.1664,9400000.0
2007-09-24 01:44:00,1.16591,1.16604,1.1657,1.16573,9400000.0
2007-09-24 01:45:00,1.16598,1.16626,1.16579,1.16601,10000000.0
2007-09-24 01:46:00,1.16628,1.16632,1.16566,1.16601,11600000.0
2007-09-24 01:47:00,1.16603,1.16625,1.16591,1.16625,12600000.0
2007-09-24 01:48:00,1.16592,1.16596,1.16557,1.16596,13200000.0
2007-09-24 01:49:00,1.16585,1.16619,1.16563,1.16563,19000000.0
2007-09-24 01:50:00,1.16573,1.16617,1.16557,1.16557,22600000.0
2007-09-24 01:51:00,1.16522,1.16588,1.16522,1.16588,7600000.0
2007-09-24 01:52:00,1.16612,1.16612,1.16582,1.16585,9600000.0
2007-09-24 01:53:00,1.16622,1.16631,1.16589,1.16616,18000000.0
2007-09-24 01:54:00,1.16593,1.16593,1.16572,1.1658,23400000.0
2007-09-24 01:55:00,1.16574,1.16594,1.16561,1.16588,22000000.0
2007-09-24 01:56:00,1.1659,1.1659,1.16562,1.1657,9400000.0
2007-09-24 01:57:00,1.16622,1.16625,1.16579,1.16592,17800000.0
2007-09-24 01:58:00,1.1663,1.1663,1.16573,1.16573,10600000.0
2007-09-24 01:59:00,1.16581,1.16595,1.16563,1.16588,17600000.0
2007-09-24 02:00:00,1.1659,1.16598,1.1659,1.16596,20000000.0
2007-09-24 02:01:00,1.16588,1.16614,1.16567,1.16567,11400000.0
2007-09-24 02:02:00,1.16555,1.16586,1.16555,1.16563,14000000.0
2007-09-24 02:03:00,1.1657,1.16613,1.16546,1.16571,32400000.0
2007-09-24 02:04:00,1.16603,1.16603,1.16501,1.16531,21600000.0
2007-09-24 02:05:00,1.16546,1.16578,1.1653,1.16568,21000000.0
2007-09-24 02:06:00,1.1664,1.1665,1.1664,1.1664,17200000.0
2007-09-24 02:08:00,1.16551,1.16577,1.16538,1.16538,17200000.0
2007-09-24 02:09:00,1.16536,1.16555,1.16514,1.16542,10400000.0
2007-09-24 02:10:00,1.16555,1.16586,1.16554,1.16554,27400000.0
2007-09-24 02:11:00,1.16569,1.16587,1.16569,1.16576,15200000.0
2007-09-24 02:12:00,1.16575,1.16599,1.16564,1.16585,20200000.0
2007-09-24 02:13:00,1.16598,1.16607,1.16584,1.16607,8200000.0
2007-09-24 02:14:00,1.166,1.16617,1.16588,1.16599,14400000.0
2007-09-24 02:15:00,1.16572,1.16607,1.16558,1.16558,21800000.0
2007-09-24 02:16:00,1.16606,1.16607,1.16546,1.16605,20200000.0
2007-09-24 02:17:00,1.16584,1.16615,1.16583,1.16599,14000000.0
2007-09-24 02:18:00,1.16598,1.16598,1.16529,1.16529,31000000.0
2007-09-24 02:19:00,1.16544,1.1659,1.16544,1.1659,18400000.0
2007-09-24 02:20:00,1.16584,1.16619,1.16584,1.16599,17000000.0
2007-09-24 02:21:00,1.16589,1.16616,1.16565,1.16616,18600000.0
2007-09-24 02:22:00,1.16598,1.16632,1.16597,1.16622,13000000.0
2007-09-24 02:23:00,1.16615,1.16679,1.16615,1.16639,12000000.0
2007-09-24 02:24:00,1.16628,1.16662,1.16618,1.16652,12400000.0
2007-09-24 02:25:00,1.16626,1.16664,1.16626,1.16642,11000000.0
2007-09-24 02:26:00,1.16617,1.16624,1.16529,1.16617,17000000.0
2007-09-24 02:27:00,1.16611,1.16611,1.16546,1.16556,17400000.0
2007-09-24 02:28:00,1.16548,1.16583,1.16526,1.1656,12200000.0
2007-09-24 02:29:00,1.16518,1.16581,1.16495,1.16581,11400000.0
2007-09-24 02:30:00,1.16516,1.16555,1.16516,1.16553,10800000.0
2007-09-24 02:31:00,1.1655,1.16596,1.1655,1.16596,3600000.0
2007-09-24 02:32:00,1.16577,1.16578,1.16543,1.16545,18000000.0
2007-09-24 02:33:00,1.16505,1.16563,1.16494,1.16516,10400000.0
2007-09-24 02:34:00,1.16551,1.16568,1.16541,1.16545,12000000.0
2007-09-24 02:35:00,1.166,1.16626,1.16588,1.16588,21000000.0
2007-09-24 02:36:00,1.16578,1.16604,1.16578,1.16584,24400000.0
2007-09-24 02:37:00,1.1658,1.1659,1.1654,1.16564,25600000.0
2007-09-24 02:38:00,1.16582,1.16593,1.16563,1.16564,14600000.0
2007-09-24 02:39:00,1.16547,1.16613,1.16547,1.16573,20600000.0
2007-09-24 02:40:00,1.16537,1.16611,1.16537,1.16598,22000000.0
2007-09-24 02:41:00,1.16564,1.16612,1.16559,1.16582,10000000.0
2007-09-24 02:42:00,1.16623,1.16661,1.16594,1.16621,8200000.0
2007-09-24 02:43:00,1.166,1.16634,1.16563,1.1662,11000000.0
2007-09-24 02:44:00,1.16638,1.16662,1.16613,1.1665,26000000.0
2007-09-24 02:45:00,1.16647,1.16653,1.16601,1.16646,15800000.0
2007-09-24 02:46:00,1.16621,1.16642,1.16573,1.16576,10200000.0
2007-09-24 02:47:00,1.16598,1.16638,1.16569,1.16569,13400000.0
2007-09-24 02:48:00,1.16613,1.16631,1.16607,1.16618,20200000.0
2007-09-24 02:49:00,1.16633,1.16633,1.1658,1.16589,17800000.0
2007-09-24 02:50:00,1.16632,1.16632,1.16569,1.16626,14400000.0
2007-09-24 02:51:00,1.16619,1.16643,1.16619,1.1662,9400000.0
2007-09-24 02:52:00,1.1667,1.1667,1.166,1.166,10000000.0
2007-09-24 02:53:00,1.16581,1.16636,1.16581,1.16626,10800000.0
2007-09-24 02:54:00,1.16624,1.16649,1.16618,1.16638,18000000.0
2007-09-24 02:55:00,1.1668,1.1669,1.1668,1.1669,11800000.0
2007-09-24 02:56:00,1.16588,1.16653,1.16588,1.16614,11800000.0
2007-09-24 02:57:00,1.16608,1.16635,1.1659,1.1659,10600000.0
2007-09-24 02:58:00,1.16611,1.16625,1.16586,1.16608,13000000.0
2007-09-24 02:59:00,1.16631,1.16675,1.16604,1.16616,15200000.0
2007-09-24 03:00:00,1.16621,1.16621,1.166,1.166,2600000.0
2007-09-24 03:01:00,1.16625,1.16657,1.16582,1.16597,23200000.0
2007-09-24 03:02:00,1.1661,1.16622,1.16597,1.16622,19600000.0
2007-09-24 03:03:00,1.16603,1.16623,1.16548,1.16574,17800000.0
2007-09-24 03:04:00,1.16577,1.16646,1.16571,1.16571,18800000.0
2007-09-24 03:05:00,1.16612,1.16614,1.16597,1.16614,8000000.0
2007-09-24 03:06:00,1.16638,1.16638,1.1659,1.16615,15400000.0
2007-09-24 03:07:00,1.16616,1.16638,1.166,1.166,9200000.0
2007-09-24 03:08:00,1.16597,1.16619,1.16569,1.16594,19600000.0
2007-09-24 03:09:00,1.16579,1.16655,1.16579,1.16655,15800000.0
2007-09-24 03:10:00,1.16616,1.16638,1.16596,1.16602,22200000.0
2007-09-24 03:11:00,1.166,1.16644,1.1659,1.16644,13000000.0
2007-09-24 03:12:00,1.16619,1.16652,1.16609,1.16652,13400000.0
2007-09-24 03:13:00,1.16647,1.16688,1.16647,1.16647,12200000.0
2007-09-24 03:14:00,1.16663,1.16663,1.16611,1.16611,9400000.0
2007-09-24 03:15:00,1.16638,1.16659,1.1657,1.1657,21200000.0
2007-09-24 03:16:00,1.16552,1.16598,1.16552,1.16598,6200000.0
2007-09-24 03:17:00,1.1657,1.16603,1.16566,1.16573,29200000.0
2007-09-24 03:18:00,1.16586,1.16586,1.16546,1.16546,17000000.0
2007-09-24 03:19:00,1.16575,1.16625,1.16557,1.16557,18600000.0
2007-09-24 03:20:00,1.16609,1.16617,1.16582,1.16614,33000000.0
2007-09-24 03:21:00,1.16546,1.16559,1.16543,1.16543,9200000.0
2007-09-24 03:22:00,1.16595,1.16615,1.1658,1.16615,14800000.0
2007-09-24 03:23:00,1.16607,1.16634,1.16583,1.16634,24800000.0
2007-09-24 03:24:00,1.16627,1.16651,1.16581,1.16625,24400000.0
2007-09-24 03:25:00,1.16579,1.16603,1.16557,1.16603,4200000.0
2007-09-24 03:26:00,1.16627,1.16627,1.16581,1.16581,14800000.0
2007-09-24 03:27:00,1.16605,1.16641,1.16605,1.16619,6600000.0
2007-09-24 03:28:00,1.16612,1.16649,1.16612,1.16645,11600000.0
2007-09-24 03:29:00,1.16676,1.16676,1.16644,1.16653,10600000.0
2007-09-24 03:30:00,1.16682,1.16685,1.16645,1.16645,16800000.0
2007-09-24 03:31:00,1.16646,1.16719,1.16646,1.16659,18200000.0
2007-09-24 03:32:00,1.1662,1.1667,1.1662,1.16622,14000000.0
2007-09-24 03:33:00,1.1667,1.1668,1.1667,1.1667,12400000.0
2007-09-24 03:34:00,1.16605,1.16656,1.16605,1.16635,12400000.0
2007-09-24 03:36:00,1.16637,1.1665,1.16622,1.1665,16000000.0
2007-09-24 03:38:00,1.16652,1.16652,1.16615,1.16633,7400000.0
2007-09-24 03:39:00,1.1664,1.16661,1.16623,1.16652,16000000.0
2007-09-24 03:40:00,1.1667,1.1667,1.16619,1.16631,10000000.0
2007-09-24 03:41:00,1.1661,1.16633,1.16588,1.16588,27400000.0
2007-09-24 03:42:00,1.16611,1.16616,1.1658,1.1661,12200000.0
2007-09-24 03:43:00,1.16582,1.16609,1.16582,1.16609,4800000.0
2007-09-24 03:44:00,1.1665,1.1666,1.1664,1.1666,20000000.0
2007-09-24 03:45:00,1.1664,1.1666,1.1664,1.1666,20000000.0
2007-09-24 03:46:00,1.16591,1.16632,1.16577,1.16595,20000000.0
2007-09-24 03:47:00,1.1667,1.1667,1.1667,1.1667,15400000.0
2007-09-24 03:48:00,1.1665,1.1667,1.1665,1.1666,15400000.0
2007-09-24 03:49:00,1.16587,1.1663,1.16587,1.16595,15400000.0
2007-09-24 03:50:00,1.1666,1.1666,1.1666,1.1666,24600000.0
2007-09-24 03:51:00,1.16569,1.16644,1.16569,1.16605,24600000.0
2007-09-24 03:52:00,1.16603,1.16635,1.16603,1.16616,12400000.0
2007-09-24 03:53:00,1.16628,1.16632,1.16592,1.166,25400000.0
2007-09-24 03:54:00,1.16622,1.16649,1.16622,1.16633,16200000.0
2007-09-24 03:55:00,1.16644,1.16644,1.16607,1.16607,12800000.0
2007-09-24 03:56:00,1.16586,1.16588,1.16569,1.16569,30200000.0
2007-09-24 03:57:00,1.16591,1.16591,1.16563,1.16584,21400000.0
2007-09-24 03:58:00,1.16583,1.16596,1.1658,1.16582,8600000.0
2007-09-24 03:59:00,1.16577,1.16607,1.16547,1.16607,11000000.0
2007-09-24 04:00:00,1.16587,1.16587,1.1653,1.16551,9400000.0
2007-09-24 04:01:00,1.16621,1.16621,1.16565,1.16571,16000000.0
2007-09-24 04:02:00,1.16571,1.16624,1.16563,1.16597,13400000.0
2007-09-24 04:03:00,1.16585,1.16586,1.16544,1.16544,11600000.0
2007-09-24 04:04:00,1.16516,1.16525,1.16463,1.16486,8800000.0
2007-09-24 04:05:00,1.16534,1.16587,1.1652,1.16551,24400000.0
2007-09-24 04:06:00,1.16579,1.16588,1.16552,1.16588,11400000.0
2007-09-24 04:07:00,1.16567,1.16606,1.16554,1.16606,11600000.0
2007-09-24 04:08:00,1.16577,1.1661,1.16577,1.16587,4800000.0
2007-09-24 04:09:00,1.16592,1.16592,1.16556,1.16556,20800000.0
2007-09-24 04:10:00,1.1661,1.1661,1.1661,1.1661,4200000.0
2007-09-24 04:11:00,1.1656,1.16585,1.16544,1.16585,4200000.0
2007-09-24 04:12:00,1.16552,1.16557,1.1652,1.16533,17400000.0
2007-09-24 04:13:00,1.1656,1.16595,1.16542,1.1655,23800000.0
2007-09-24 04:14:00,1.16546,1.16573,1.16537,1.16541,19600000.0
2007-09-24 04:15:00,1.1655,1.16575,1.16528,1.16572,19000000.0
2007-09-24 04:16:00,1.1662,1.1662,1.1661,1.1662,10400000.0
2007-09-24 04:17:00,1.1661,1.1662,1.1661,1.1662,10400000.0
2007-09-24 04:18:00,1.16549,1.16594,1.1653,1.16562,10400000.0
2007-09-24 04:19:00,1.16557,1.16557,1.16492,1.1652,12600000.0
2007-09-24 04:20:00,1.16494,1.16525,1.16494,1.16523,25200000.0
2007-09-24 04:21:00,1.16566,1.16588,1.16566,1.16588,9400000.0
2007-09-24 04:22:00,1.16539,1.16583,1.16523,1.16575,20000000.0
2007-09-24 04:23:00,1.16563,1.16566,1.16552,1.16556,18600000.0
2007-09-24 04:24:00,1.16554,1.16576,1.16554,1.16576,10600000.0
2007-09-24 04:25:00,1.16569,1.16571,1.16522,1.16536,10800000.0
2007-09-24 04:26:00,1.16539,1.16557,1.16498,1.16557,30200000.0
2007-09-24 04:27:00,1.16544,1.16558,1.16493,1.16504,11000000.0
2007-09-24 04:28:00,1.1651,1.16547,1.16509,1.1652,10800000.0
2007-09-24 04:29:00,1.16516,1.16541,1.16501,1.16501,10000000.0
2007-09-24 04:30:00,1.16497,1.1653,1.16497,1.16524,12000000.0
2007-09-24 04:31:00,1.16496,1.16507,1.16478,1.16507,6800000.0
2007-09-24 04:32:00,1.16493,1.16507,1.16465,1.16488,6800000.0
2007-09-24 04:33:00,1.16484,1.16524,1.16484,1.16508,15600000.0
2007-09-24 04:34:00,1.16487,1.16518,1.16487,1.16498,8400000.0
2007-09-24 04:35:00,1.16511,1.16557,1.16471,1.16501,19600000.0
2007-09-24 04:36:00,1.16511,1.16511,1.16469,1.16473,16000000.0
2007-09-24 04:37:00,1.16437,1.16464,1.16436,1.16461,15600000.0
2007-09-24 04:38:00,1.16449,1.16502,1.16449,1.16502,5800000.0
2007-09-24 04:39:00,1.16503,1.16503,1.16457,1.16472,13200000.0
2007-09-24 04:40:00,1.16438,1.16488,1.16438,1.16488,4800000.0
2007-09-24 04:41:00,1.16465,1.16506,1.16454,1.16454,20800000.0
2007-09-24 04:42:00,1.1654,1.1654,1.1653,1.1653,17200000.0
2007-09-24 04:43:00,1.1655,1.1655,1.1653,1.1653,17200000.0
2007-09-24 04:44:00,1.16489,1.16528,1.16477,1.16508,17200000.0
2007-09-24 04:46:00,1.16486,1.165,1.16421,1.16481,14000000.0
2007-09-24 04:47:00,1.16478,1.16482,1.16414,1.16414,10800000.0
2007-09-24 04:48:00,1.16339,1.16364,1.1632,1.16356,21600000.0
2007-09-24 04:49:00,1.16343,1.16399,1.16343,1.16383,28600000.0
2007-09-24 04:50:00,1.16357,1.16384,1.16355,1.16366,28200000.0
2007-09-24 04:51:00,1.16384,1.16434,1.16376,1.16406,11800000.0
2007-09-24 04:52:00,1.16423,1.16435,1.16397,1.16405,14600000.0
2007-09-24 04:53:00,1.16422,1.16422,1.16371,1.16371,14000000.0
2007-09-24 04:54:00,1.16379,1.1645,1.16379,1.16444,21600000.0
2007-09-24 04:55:00,1.16432,1.16455,1.16422,1.16455,11200000.0
2007-09-24 04:56:00,1.16443,1.16445,1.16431,1.16436,10800000.0
2007-09-24 04:57:00,1.16396,1.16453,1.16396,1.16426,14600000.0
2007-09-24 04:58:00,1.1643,1.16436,1.16412,1.16436,10600000.0
2007-09-24 04:59:00,1.16448,1.16474,1.16382,1.16423,17200000.0
2007-09-24 05:00:00,1.16392,1.16456,1.16392,1.1643,17400000.0
2007-09-24 05:01:00,1.16505,1.16505,1.16442,1.16442,17200000.0
2007-09-24 05:02:00,1.16439,1.16456,1.16398,1.16398,7400000.0
2007-09-24 05:03:00,1.16411,1.16433,1.16387,1.16433,8400000.0
2007-09-24 05:04:00,1.16415,1.16416,1.16397,1.16397,13000000.0
2007-09-24 05:05:00,1.16392,1.16424,1.16392,1.16407,6800000.0
2007-09-24 05:06:00,1.16358,1.16425,1.16358,1.16425,16200000.0
2007-09-24 05:07:00,1.16405,1.16419,1.16378,1.16378,6800000.0
2007-09-24 05:08:00,1.16414,1.16414,1.164,1.164,4000000.0
2007-09-24 05:09:00,1.16413,1.16413,1.16402,1.16404,12200000.0
2007-09-24 05:10:00,1.16409,1.16459,1.16394,1.16459,11400000.0
2007-09-24 05:11:00,1.16416,1.16457,1.16416,1.16446,10600000.0
2007-09-24 05:12:00,1.16428,1.16435,1.16416,1.16435,5400000.0
2007-09-24 05:13:00,1.16401,1.16462,1.16351,1.16462,8400000.0
2007-09-24 05:14:00,1.16416,1.16453,1.16415,1.1643,13000000.0
2007-09-24 05:15:00,1.16438,1.16491,1.16437,1.16437,16600000.0
2007-09-24 05:16:00,1.1647,1.1647,1.1646,1.1646,16000000.0
2007-09-24 05:17:00,1.16427,1.16442,1.16414,1.16441,16000000.0
2007-09-24 05:18:00,1.16432,1.1647,1.1642,1.1642,3600000.0
2007-09-24 05:19:00,1.1647,1.1648,1.1647,1.1648,12400000.0
2007-09-24 05:20:00,1.16429,1.16469,1.16418,1.16455,12400000.0
2007-09-24 05:21:00,1.16441,1.16441,1.16376,1.16381,21600000.0
2007-09-24 05:22:00,1.16376,1.164,1.16364,1.164,6800000.0
2007-09-24 05:23:00,1.16399,1.16427,1.16398,1.16398,9800000.0
2007-09-24 05:24:00,1.16392,1.16415,1.16392,1.16399,14200000.0
2007-09-24 05:25:00,1.16373,1.16436,1.16348,1.16436,12200000.0
2007-09-24 05:26:00,1.16417,1.16447,1.1641,1.16426,5800000.0
2007-09-24 05:27:00,1.16463,1.16463,1.16394,1.16394,22400000.0
2007-09-24 05:28:00,1.16432,1.16458,1.16432,1.16458,9600000.0
2007-09-24 05:29:00,1.16468,1.16501,1.16468,1.16474,8400000.0
2007-09-24 05:30:00,1.16506,1.16525,1.16465,1.16495,12200000.0
2007-09-24 05:31:00,1.16483,1.16483,1.16449,1.16449,14200000.0
2007-09-24 05:32:00,1.16474,1.16507,1.16438,1.1647,11600000.0
2007-09-24 05:33:00,1.16443,1.16466,1.16435,1.1645,24600000.0
2007-09-24 05:34:00,1.16449,1.16454,1.16438,1.16438,6400000.0
2007-09-24 05:35:00,1.16421,1.16465,1.16421,1.16438,10000000.0
2007-09-24 05:36:00,1.16402,1.16409,1.16402,1.16409,10600000.0
2007-09-24 05:37:00,1.16421,1.16467,1.16397,1.16397,6200000.0
2007-09-24 05:38:00,1.16436,1.16476,1.16434,1.16455,10600000.0
2007-09-24 05:39:00,1.16457,1.16501,1.16457,1.16501,10600000.0
2007-09-24 05:40:00,1.16435,1.16453,1.16421,1.16421,19200000.0
2007-09-24 05:41:00,1.16444,1.16448,1.16415,1.16437,17000000.0
2007-09-24 05:42:00,1.16449,1.16473,1.16444,1.16467,13000000.0
2007-09-24 05:43:00,1.1648,1.1648,1.16434,1.16467,8800000.0
2007-09-24 05:44:00,1.16461,1.16487,1.16454,1.16477,20000000.0
2007-09-24 05:45:00,1.16419,1.16457,1.16401,1.16429,27800000.0
2007-09-24 05:46:00,1.164,1.16414,1.16378,1.16414,8400000.0
2007-09-24 05:47:00,1.16394,1.1641,1.16362,1.16362,10600000.0
2007-09-24 05:48:00,1.16388,1.16429,1.16379,1.16401,9600000.0
2007-09-24 05:49:00,1.16394,1.16411,1.16394,1.16411,7600000.0
2007-09-24 05:50:00,1.1641,1.16439,1.16391,1.16403,17800000.0
2007-09-24 05:51:00,1.1639,1.16432,1.1639,1.16428,12600000.0
2007-09-24 05:52:00,1.16429,1.16429,1.16404,1.16404,7400000.0
2007-09-24 05:54:00,1.164,1.16437,1.16372,1.16437,13800000.0
2007-09-24 05:55:00,1.1647,1.1647,1.1647,1.1647,17400000.0
2007-09-24 05:56:00,1.1648,1.1648,1.1647,1.1647,17400000.0
2007-09-24 05:57:00,1.16465,1.16465,1.16424,1.16439,17400000.0
2007-09-24 05:58:00,1.16383,1.1639,1.16374,1.1639,6800000.0
2007-09-24 05:59:00,1.16386,1.16429,1.16351,1.16429,14200000.0
2007-09-24 06:00:00,1.16438,1.16439,1.16387,1.16412,18400000.0
2007-09-24 06:01:00,1.16414,1.16426,1.16412,1.16426,7000000.0
2007-09-24 06:02:00,1.16476,1.16477,1.1643,1.1643,6000000.0
2007-09-24 06:04:00,1.1646,1.1648,1.1646,1.1648,20800000.0
2007-09-24 06:05:00,1.1643,1.1649,1.16417,1.16417,20800000.0
2007-09-24 06:06:00,1.16412,1.16477,1.16412,1.16448,21800000.0
2007-09-24 06:07:00,1.16409,1.16428,1.16406,1.16406,7400000.0
2007-09-24 06:08:00,1.16407,1.16413,1.16399,1.16413,10800000.0
2007-09-24 06:09:00,1.16413,1.16432,1.16405,1.16432,10400000.0
2007-09-24 06:10:00,1.16388,1.16434,1.16388,1.16434,4200000.0
2007-09-24 06:11:00,1.16446,1.16446,1.16429,1.16437,5200000.0
2007-09-24 06:12:00,1.16441,1.16444,1.16431,1.16435,11800000.0
2007-09-24 06:13:00,1.1646,1.16464,1.16388,1.16393,29600000.0
2007-09-24 06:14:00,1.16392,1.16438,1.1639,1.16418,12200000.0
2007-09-24 06:15:00,1.1646,1.1646,1.1645,1.1645,4200000.0
2007-09-24 06:16:00,1.16373,1.16382,1.16373,1.16382,4200000.0
2007-09-24 06:17:00,1.16375,1.16402,1.16375,1.16402,18800000.0
2007-09-24 06:18:00,1.16413,1.16444,1.16396,1.16444,19600000.0
2007-09-24 06:19:00,1.16394,1.16413,1.16348,1.16369,7600000.0
2007-09-24 06:20:00,1.1647,1.1647,1.1645,1.1645,14000000.0
2007-09-24 06:22:00,1.16386,1.1641,1.1635,1.1641,14000000.0
2007-09-24 06:23:00,1.1639,1.16394,1.16368,1.16394,16000000.0
2007-09-24 06:24:00,1.16406,1.16439,1.16406,1.16409,6800000.0
2007-09-24 06:25:00,1.16398,1.1643,1.16377,1.16428,11200000.0
2007-09-24 06:26:00,1.1648,1.1648,1.1647,1.1648,5800000.0
2007-09-24 06:27:00,1.1647,1.1648,1.1647,1.1648,5800000.0
2007-09-24 06:28:00,1.1641,1.1641,1.16389,1.16395,5800000.0
2007-09-24 06:30:00,1.16416,1.16426,1.16375,1.16387,18800000.0
2007-09-24 06:31:00,1.1647,1.1647,1.1647,1.1647,5800000.0
2007-09-24 06:32:00,1.1646,1.1646,1.1646,1.1646,5800000.0
2007-09-24 06:33:00,1.16432,1.16432,1.16403,1.16403,5800000.0
2007-09-24 06:35:00,1.16391,1.16421,1.16384,1.16413,16600000.0
2007-09-24 06:37:00,1.16427,1.16444,1.16412,1.16442,24800000.0
2007-09-24 06:38:00,1.16429,1.16435,1.16406,1.16406,16000000.0
2007-09-24 06:39:00,1.1641,1.16452,1.16405,1.16422,28400000.0
2007-09-24 06:40:00,1.16399,1.16423,1.16396,1.16409,13800000.0
2007-09-24 06:41:00,1.16403,1.16441,1.16383,1.16383,15400000.0
2007-09-24 06:42:00,1.16391,1.16421,1.16391,1.16402,9000000.0
2007-09-24 06:43:00,1.16402,1.16418,1.1639,1.16392,13200000.0
2007-09-24 06:44:00,1.16389,1.16439,1.16389,1.16403,30400000.0
2007-09-24 06:46:00,1.16414,1.16457,1.16399,1.16407,17400000.0
2007-09-24 06:47:00,1.16417,1.16421,1.16378,1.16378,22400000.0
2007-09-24 06:48:00,1.16374,1.16395,1.16374,1.16383,10800000.0
2007-09-24 06:49:00,1.1645,1.1647,1.1644,1.1644,16800000.0
2007-09-24 06:50:00,1.16407,1.16407,1.16353,1.16375,16800000.0
2007-09-24 06:51:00,1.16387,1.16423,1.16378,1.16423,10800000.0
2007-09-24 06:52:00,1.16424,1.16424,1.16368,1.16397,9200000.0
2007-09-24 06:53:00,1.16388,1.16417,1.16329,1.16417,6800000.0
2007-09-24 06:54:00,1.16413,1.16438,1.16411,1.16438,19000000.0
2007-09-24 06:55:00,1.1638,1.16392,1.16363,1.16363,4200000.0
2007-09-24 06:56:00,1.1636,1.16411,1.16349,1.16411,8600000.0
2007-09-24 06:57:00,1.16371,1.16418,1.16371,1.1639,27200000.0
2007-09-24 06:58:00,1.16373,1.16389,1.16348,1.16354,17200000.0
2007-09-24 06:59:00,1.1629,1.16327,1.16261,1.16327,8000000.0
2007-09-24 07:00:00,1.16366,1.16382,1.16345,1.16359,14200000.0
2007-09-24 07:01:00,1.16371,1.16413,1.16358,1.16389,9200000.0
2007-09-24 07:02:00,1.16364,1.164,1.16339,1.16346,9800000.0
2007-09-24 07:03:00,1.16327,1.16399,1.16327,1.16399,11000000.0
2007-09-24 07:04:00,1.1643,1.1643,1.1642,1.1642,10000000.0
2007-09-24 07:05:00,1.16365,1.16385,1.16329,1.16337,10000000.0
2007-09-24 07:06:00,1.16332,1.16394,1.16332,1.16387,27400000.0
2007-09-24 07:07:00,1.16377,1.16418,1.16366,1.16418,19800000.0
2007-09-24 07:08:00,1.16352,1.16415,1.16352,1.16382,16400000.0
2007-09-24 07:09:00,1.1643,1.1643,1.1643,1.1643,8200000.0
2007-09-24 07:10:00,1.16363,1.16388,1.16354,1.16383,8200000.0
2007-09-24 07:11:00,1.16358,1.16395,1.16338,1.16395,10200000.0
2007-09-24 07:12:00,1.16335,1.1639,1.16335,1.1639,4800000.0
2007-09-24 07:13:00,1.16363,1.16394,1.16348,1.16348,14000000.0
2007-09-24 07:14:00,1.164,1.164,1.164,1.164,13200000.0
2007-09-24 07:15:00,1.16376,1.16376,1.16335,1.16336,13200000.0
2007-09-24 07:16:00,1.16341,1.16349,1.16341,1.16349,4200000.0
2007-09-24 07:17:00,1.16375,1.16412,1.1636,1.16392,14400000.0
2007-09-24 07:19:00,1.16352,1.164,1.16352,1.16358,44000000.0
2007-09-24 07:20:00,1.1641,1.1641,1.164,1.1641,16600000.0
2007-09-24 07:21:00,1.1642,1.1642,1.1642,1.1642,16600000.0
2007-09-24 07:22:00,1.16371,1.16414,1.16369,1.16381,16600000.0
2007-09-24 07:23:00,1.1645,1.1645,1.1642,1.1642,4800000.0
2007-09-24 07:24:00,1.1641,1.1641,1.1641,1.1641,4800000.0
2007-09-24 07:25:00,1.1636,1.16405,1.1636,1.16405,4800000.0
2007-09-24 07:26:00,1.16396,1.16396,1.16355,1.16355,18600000.0
2007-09-24 07:27:00,1.16401,1.16447,1.1639,1.16425,13800000.0
2007-09-24 07:28:00,1.16394,1.16394,1.16376,1.16376,9000000.0
2007-09-24 07:29:00,1.16374,1.16374,1.16325,1.16346,6600000.0
2007-09-24 07:30:00,1.16376,1.16408,1.16362,1.16408,18800000.0
2007-09-24 07:31:00,1.16316,1.16359,1.16297,1.16297,22200000.0
2007-09-24 07:32:00,1.16277,1.16371,1.16277,1.16344,19800000.0
2007-09-24 07:33:00,1.16374,1.16409,1.16357,1.16409,16800000.0
2007-09-24 07:34:00,1.16413,1.16413,1.16329,1.16329,17800000.0
2007-09-24 07:35:00,1.1636,1.16398,1.16317,1.16398,16000000.0
2007-09-24 07:36:00,1.16383,1.16443,1.16383,1.1639,16000000.0
2007-09-24 07:37:00,1.16373,1.16404,1.16356,1.16404,18400000.0
2007-09-24 07:38:00,1.16416,1.16443,1.16405,1.16412,16600000.0
2007-09-24 07:39:00,1.1648,1.1648,1.1646,1.1646,12000000.0
2007-09-24 07:40:00,1.16379,1.16432,1.16379,1.16419,12000000.0
2007-09-24 07:41:00,1.16428,1.16446,1.16415,1.16423,22000000.0
2007-09-24 07:42:00,1.16421,1.16435,1.16354,1.16421,37200000.0
2007-09-24 07:43:00,1.16404,1.16419,1.16382,1.16382,21400000.0
2007-09-24 07:44:00,1.1646,1.1646,1.1645,1.1645,9600000.0
2007-09-24 07:45:00,1.16397,1.16428,1.16397,1.16428,9600000.0
2007-09-24 07:46:00,1.16402,1.16459,1.16394,1.16433,10400000.0
2007-09-24 07:47:00,1.16403,1.16443,1.16379,1.16443,29600000.0
2007-09-24 07:48:00,1.16425,1.16459,1.16418,1.16458,22200000.0
2007-09-24 07:49:00,1.16452,1.16452,1.16442,1.16443,10800000.0
2007-09-24 07:50:00,1.16454,1.16454,1.16411,1.1645,7400000.0
2007-09-24 07:51:00,1.1644,1.16445,1.1643,1.16445,26800000.0
2007-09-24 07:52:00,1.1645,1.1645,1.1645,1.1645,27600000.0
2007-09-24 07:53:00,1.16445,1.16445,1.16376,1.16407,27600000.0
2007-09-24 07:54:00,1.16388,1.16409,1.16376,1.16401,14000000.0
2007-09-24 07:55:00,1.16349,1.16379,1.16349,1.16351,14600000.0
2007-09-24 07:56:00,1.16373,1.1641,1.16353,1.16392,13600000.0
2007-09-24 07:57:00,1.16376,1.16406,1.1635,1.16382,17400000.0
2007-09-24 07:58:00,1.16355,1.16383,1.16355,1.16366,28200000.0
2007-09-24 07:59:00,1.16439,1.16444,1.16404,1.16424,16400000.0
2007-09-24 08:00:00,1.1642,1.1642,1.16331,1.16331,5200000.0
2007-09-24 08:01:00,1.16289,1.16293,1.16248,1.16258,14400000.0
2007-09-24 08:02:00,1.16238,1.16295,1.16238,1.16278,8200000.0
2007-09-24 08:03:00,1.16273,1.16333,1.16273,1.16303,11400000.0
2007-09-24 08:04:00,1.16303,1.16333,1.16277,1.16289,18200000.0
2007-09-24 08:05:00,1.16226,1.16239,1.16188,1.16188,11400000.0
2007-09-24 08:06:00,1.16186,1.1625,1.16186,1.16225,10200000.0
2007-09-24 08:07:00,1.16212,1.16259,1.16209,1.16259,10000000.0
2007-09-24 08:08:00,1.16232,1.16288,1.16192,1.16206,11600000.0
2007-09-24 08:09:00,1.16253,1.16253,1.16222,1.16222,14800000.0
2007-09-24 08:10:00,1.16276,1.16276,1.16205,1.16214,8400000.0
2007-09-24 08:11:00,1.16229,1.1625,1.16201,1.16231,10000000.0
2007-09-24 08:12:00,1.16253,1.16272,1.16252,1.16267,7800000.0
2007-09-24 08:13:00,1.16244,1.16315,1.16244,1.16315,9800000.0
2007-09-24 08:14:00,1.1628,1.1628,1.16229,1.16229,6600000.0
2007-09-24 08:15:00,1.1622,1.16266,1.1622,1.16257,14600000.0
2007-09-24 08:16:00,1.16267,1.16333,1.1626,1.16296,12000000.0
2007-09-24 08:17:00,1.16339,1.16356,1.16312,1.16312,16400000.0
2007-09-24 08:18:00,1.16271,1.16299,1.1625,1.1625,10400000.0
2007-09-24 08:19:00,1.16231,1.1631,1.16222,1.16258,18000000.0
2007-09-24 08:20:00,1.16247,1.16304,1.16247,1.16295,12000000.0
2007-09-24 08:21:00,1.16264,1.16312,1.16249,1.16249,18400000.0
2007-09-24 08:22:00,1.16286,1.16304,1.16261,1.16304,6800000.0
2007-09-24 08:23:00,1.16285,1.1631,1.16268,1.1631,11000000.0
2007-09-24 08:24:00,1.16309,1.16354,1.163,1.1632,18200000.0
2007-09-24 08:25:00,1.1634,1.16388,1.16322,1.16388,14000000.0
2007-09-24 08:26:00,1.16384,1.16434,1.16356,1.16394,13200000.0
2007-09-24 08:27:00,1.1638,1.1641,1.16362,1.1641,21200000.0
2007-09-24 08:28:00,1.16381,1.16403,1.16369,1.16371,25800000.0
2007-09-24 08:29:00,1.16403,1.16421,1.16362,1.16415,24800000.0
2007-09-24 08:30:00,1.16367,1.16418,1.16367,1.1639,26600000.0
2007-09-24 08:31:00,1.16356,1.16356,1.16256,1.16256,9200000.0
2007-09-24 08:32:00,1.16244,1.16251,1.16183,1.16251,19400000.0
2007-09-24 08:33:00,1.16227,1.16254,1.16202,1.16225,23800000.0
2007-09-24 08:34:00,1.1624,1.16267,1.16225,1.16264,26200000.0
2007-09-24 08:35:00,1.16245,1.16252,1.16245,1.16252,2000000.0
2007-09-24 08:36:00,1.16259,1.16316,1.16259,1.16316,16400000.0
2007-09-24 08:37:00,1.16318,1.16367,1.16314,1.16367,10400000.0
2007-09-24 08:38:00,1.16358,1.16394,1.16358,1.16394,3400000.0
2007-09-24 08:39:00,1.16375,1.16399,1.16334,1.16334,24200000.0
2007-09-24 08:40:00,1.16371,1.16391,1.16352,1.1639,16000000.0
2007-09-24 08:41:00,1.16405,1.16405,1.16384,1.16396,8200000.0
2007-09-24 08:42:00,1.16379,1.16403,1.16368,1.16372,13600000.0
2007-09-24 08:43:00,1.1634,1.16364,1.16332,1.16332,15400000.0
2007-09-24 08:44:00,1.16335,1.16368,1.16335,1.16368,16000000.0
2007-09-24 08:45:00,1.16367,1.16373,1.16336,1.16355,11600000.0
2007-09-24 08:46:00,1.16341,1.16357,1.16337,1.16337,19800000.0
2007-09-24 08:47:00,1.1636,1.16402,1.16342,1.16351,17400000.0
2007-09-24 08:48:00,1.16354,1.16393,1.16349,1.16393,15200000.0
2007-09-24 08:49:00,1.16354,1.16392,1.16347,1.16392,10800000.0
2007-09-24 08:50:00,1.16391,1.16391,1.16337,1.16346,19000000.0
2007-09-24 08:51:00,1.16334,1.16345,1.16334,1.16345,2600000.0
2007-09-24 08:52:00,1.16368,1.16433,1.16345,1.16433,15800000.0
2007-09-24 08:53:00,1.16386,1.1644,1.16386,1.16392,10200000.0
2007-09-24 08:54:00,1.1644,1.1644,1.1644,1.1644,9600000.0
2007-09-24 08:55:00,1.16428,1.1645,1.16412,1.16412,9600000.0
2007-09-24 08:56:00,1.16427,1.16466,1.16426,1.16444,23800000.0
2007-09-24 08:57:00,1.16414,1.1644,1.16414,1.1644,2600000.0
2007-09-24 08:58:00,1.16443,1.16462,1.16428,1.16456,15200000.0
2007-09-24 08:59:00,1.16432,1.1646,1.16384,1.1646,11200000.0
2007-09-24 09:00:00,1.16442,1.16469,1.16435,1.16459,24600000.0
2007-09-24 09:01:00,1.16465,1.16504,1.16462,1.16494,19600000.0
2007-09-24 09:02:00,1.16484,1.16498,1.16474,1.16474,15200000.0
2007-09-24 09:03:00,1.16418,1.16478,1.16393,1.16399,6400000.0
2007-09-24 09:04:00,1.16436,1.16501,1.16436,1.16486,23800000.0
2007-09-24 09:05:00,1.16469,1.16496,1.16427,1.16442,12200000.0
2007-09-24 09:06:00,1.16471,1.16471,1.1645,1.1645,18800000.0
2007-09-24 09:07:00,1.1643,1.16456,1.1638,1.16456,11400000.0
2007-09-24 09:08:00,1.16377,1.16419,1.16349,1.16349,29200000.0
2007-09-24 09:09:00,1.16343,1.16381,1.16343,1.16381,8200000.0
2007-09-24 09:10:00,1.16427,1.16434,1.16398,1.1643,7600000.0
2007-09-24 09:11:00,1.16403,1.16457,1.16403,1.16438,17600000.0
2007-09-24 09:12:00,1.16415,1.16445,1.16415,1.16433,18200000.0
2007-09-24 09:13:00,1.16426,1.1644,1.16426,1.16431,10800000.0
2007-09-24 09:14:00,1.16426,1.16449,1.16413,1.16442,13200000.0
2007-09-24 09:15:00,1.16417,1.16427,1.16403,1.1641,15600000.0
2007-09-24 09:16:00,1.1641,1.16442,1.16406,1.16442,9400000.0
2007-09-24 09:18:00,1.16387,1.16418,1.16387,1.164,10600000.0
2007-09-24 09:19:00,1.16423,1.1644,1.16395,1.16421,17800000.0
2007-09-24 09:20:00,1.16437,1.16458,1.16394,1.1641,16200000.0
2007-09-24 09:21:00,1.1645,1.1645,1.1645,1.1645,23800000.0
2007-09-24 09:22:00,1.16427,1.16456,1.1641,1.16419,23800000.0
2007-09-24 09:23:00,1.16454,1.1648,1.16447,1.16467,17400000.0
2007-09-24 09:24:00,1.16473,1.16509,1.16457,1.16486,25000000.0
2007-09-24 09:25:00,1.16472,1.16472,1.16434,1.16442,18400000.0
2007-09-24 09:26:00,1.16458,1.16458,1.16437,1.16443,25800000.0
2007-09-24 09:27:00,1.16466,1.16466,1.1644,1.1644,22600000.0
2007-09-24 09:28:00,1.16468,1.1649,1.16452,1.1649,32000000.0
2007-09-24 09:29:00,1.1646,1.16476,1.16448,1.16459,17000000.0
2007-09-24 09:30:00,1.16474,1.16482,1.16466,1.16481,13200000.0
2007-09-24 09:31:00,1.16504,1.16572,1.16504,1.16572,12800000.0
2007-09-24 09:32:00,1.1649,1.16522,1.16476,1.16488,17200000.0
2007-09-24 09:33:00,1.16455,1.16459,1.16416,1.16416,19600000.0
2007-09-24 09:34:00,1.1649,1.16503,1.16436,1.16469,18600000.0
2007-09-24 09:35:00,1.16478,1.16478,1.16456,1.16456,18800000.0
2007-09-24 09:36:00,1.16464,1.16532,1.16464,1.16464,12000000.0
2007-09-24 09:38:00,1.16445,1.1648,1.16432,1.1648,18400000.0
2007-09-24 09:39:00,1.16462,1.16462,1.16433,1.16445,13000000.0
2007-09-24 09:40:00,1.16421,1.1645,1.16415,1.16436,22600000.0
2007-09-24 09:41:00,1.1645,1.16476,1.16436,1.16463,12400000.0
2007-09-24 09:42:00,1.16407,1.16494,1.16407,1.16445,13600000.0
2007-09-24 09:43:00,1.16438,1.16438,1.16399,1.16402,10800000.0
2007-09-24 09:44:00,1.16376,1.16456,1.16375,1.16456,20000000.0
2007-09-24 09:45:00,1.16388,1.16418,1.16388,1.16407,12400000.0
2007-09-24 09:46:00,1.16412,1.16424,1.1638,1.1641,23600000.0
2007-09-24 09:47:00,1.16409,1.16418,1.1639,1.1639,10800000.0
2007-09-24 09:48:00,1.16432,1.16432,1.16376,1.16376,13000000.0
2007-09-24 09:49:00,1.16391,1.1643,1.16391,1.1642,16200000.0
2007-09-24 09:50:00,1.16424,1.16467,1.16424,1.16432,17400000.0
2007-09-24 09:51:00,1.1644,1.16479,1.1644,1.16461,19800000.0
2007-09-24 09:52:00,1.16471,1.16471,1.16437,1.16464,20400000.0
2007-09-24 09:53:00,1.16449,1.16484,1.16421,1.16484,19400000.0
2007-09-24 09:54:00,1.16443,1.16465,1.16429,1.16465,11600000.0
2007-09-24 09:55:00,1.16437,1.16462,1.16401,1.16401,23800000.0
2007-09-24 09:56:00,1.16428,1.16438,1.16424,1.16428,17200000.0
2007-09-24 09:57:00,1.16436,1.16442,1.16373,1.16402,14600000.0
2007-09-24 09:58:00,1.16409,1.16422,1.16392,1.16404,6800000.0
2007-09-24 09:59:00,1.16387,1.16408,1.16372,1.16408,18200000.0
2007-09-24 10:00:00,1.16419,1.16423,1.16366,1.16423,23200000.0
2007-09-24 10:01:00,1.1645,1.1646,1.1645,1.1646,10200000.0
2007-09-24 10:02:00,1.16417,1.16448,1.16372,1.16411,10200000.0
2007-09-24 10:03:00,1.16407,1.16421,1.16375,1.16388,31600000.0
2007-09-24 10:04:00,1.16355,1.164,1.16355,1.16392,15200000.0
2007-09-24 10:05:00,1.16418,1.16419,1.16391,1.16396,13000000.0
2007-09-24 10:06:00,1.16403,1.16404,1.16333,1.16366,10800000.0
2007-09-24 10:07:00,1.16354,1.16396,1.16332,1.16364,28800000.0
2007-09-24 10:08:00,1.16395,1.16414,1.16384,1.16408,9000000.0
2007-09-24 10:09:00,1.16378,1.16395,1.16362,1.16371,8200000.0
2007-09-24 10:10:00,1.1641,1.1643,1.1641,1.1643,23400000.0
2007-09-24 10:11:00,1.1642,1.1642,1.1642,1.1642,23400000.0
2007-09-24 10:12:00,1.16383,1.16429,1.16381,1.16384,23400000.0
2007-09-24 10:13:00,1.16399,1.16413,1.16371,1.16387,15400000.0
2007-09-24 10:14:00,1.16375,1.16406,1.16336,1.16397,28400000.0
2007-09-24 10:15:00,1.16405,1.16418,1.16359,1.16413,22800000.0
2007-09-24 10:16:00,1.16385,1.16422,1.16385,1.16396,17600000.0
2007-09-24 10:17:00,1.16359,1.16437,1.16359,1.16437,12200000.0
2007-09-24 10:18:00,1.16466,1.16466,1.16411,1.16426,13000000.0
2007-09-24 10:19:00,1.1647,1.1647,1.1646,1.1646,11600000.0
2007-09-24 10:20:00,1.16413,1.16497,1.16413,1.16497,11600000.0
2007-09-24 10:21:00,1.16443,1.16504,1.16438,1.16455,25400000.0
2007-09-24 10:22:00,1.16473,1.16532,1.16473,1.16532,12600000.0
2007-09-24 10:23:00,1.16491,1.16543,1.16491,1.16526,17400000.0
2007-09-24 10:24:00,1.16515,1.16547,1.16499,1.16519,14600000.0
2007-09-24 10:25:00,1.16533,1.16568,1.165,1.16521,11000000.0
2007-09-24 10:26:00,1.16573,1.1659,1.16552,1.16572,13600000.0
2007-09-24 10:27:00,1.16627,1.16627,1.16509,1.16561,20600000.0
2007-09-24 10:28:00,1.16573,1.16623,1.1657,1.1657,21600000.0
2007-09-24 10:29:00,1.16581,1.1664,1.16558,1.16558,14400000.0
2007-09-24 10:30:00,1.16566,1.16566,1.16522,1.1655,13800000.0
2007-09-24 10:31:00,1.16513,1.16515,1.16485,1.16496,18000000.0
2007-09-24 10:32:00,1.16498,1.16527,1.1647,1.16486,26400000.0
2007-09-24 10:33:00,1.1653,1.1654,1.1652,1.1653,21600000.0
2007-09-24 10:34:00,1.1654,1.1657,1.1654,1.1656,21600000.0
2007-09-24 10:35:00,1.1655,1.1656,1.1653,1.1654,21600000.0
2007-09-24 10:36:00,1.1653,1.1653,1.165,1.1651,21600000.0
2007-09-24 10:37:00,1.1649,1.1656,1.1648,1.1655,21600000.0
2007-09-24 10:38:00,1.1656,1.1658,1.1655,1.1657,21600000.0
2007-09-24 10:39:00,1.1658,1.1658,1.1653,1.1654,21600000.0
2007-09-24 10:40:00,1.1652,1.1655,1.1652,1.1655,21600000.0
2007-09-24 10:41:00,1.16469,1.16535,1.16469,1.1648,21600000.0
2007-09-24 10:42:00,1.16496,1.16542,1.16496,1.16524,12600000.0
2007-09-24 10:43:00,1.16492,1.16511,1.16477,1.16479,14400000.0
2007-09-24 10:44:00,1.16498,1.16498,1.16474,1.16486,23200000.0
2007-09-24 10:45:00,1.16464,1.16464,1.16415,1.16415,28600000.0
2007-09-24 10:46:00,1.16429,1.16442,1.16397,1.16427,15200000.0
2007-09-24 10:47:00,1.16394,1.16443,1.16368,1.16398,10200000.0
2007-09-24 10:48:00,1.16474,1.16474,1.16406,1.16471,16200000.0
2007-09-24 10:49:00,1.16432,1.16469,1.16408,1.16435,19000000.0
2007-09-24 10:50:00,1.16453,1.1647,1.16447,1.16469,18200000.0
2007-09-24 10:51:00,1.16482,1.16482,1.16438,1.16438,17400000.0
2007-09-24 10:52:00,1.16433,1.16442,1.16406,1.16417,26600000.0
2007-09-24 10:53:00,1.16409,1.16422,1.1639,1.16399,10400000.0
2007-09-24 10:54:00,1.16398,1.1645,1.16398,1.16419,32400000.0
2007-09-24 10:55:00,1.16366,1.1642,1.16354,1.16389,17000000.0
2007-09-24 10:56:00,1.16394,1.16394,1.16371,1.16371,7800000.0
2007-09-24 10:57:00,1.16372,1.1642,1.16372,1.16373,13400000.0
2007-09-24 10:58:00,1.16376,1.16397,1.16367,1.16384,9200000.0
2007-09-24 10:59:00,1.16372,1.16426,1.16361,1.16363,15400000.0
2007-09-24 11:00:00,1.16388,1.16417,1.16367,1.16417,14600000.0
2007-09-24 11:01:00,1.16403,1.16457,1.16369,1.16449,18800000.0
2007-09-24 11:02:00,1.1641,1.16431,1.16391,1.16428,11600000.0
2007-09-24 11:03:00,1.16431,1.16435,1.16386,1.16401,13000000.0
2007-09-24 11:04:00,1.1644,1.1645,1.1644,1.1644,15600000.0
2007-09-24 11:05:00,1.16417,1.16417,1.16384,1.16398,15600000.0
2007-09-24 11:06:00,1.16456,1.16459,1.16408,1.16408,14400000.0
2007-09-24 11:07:00,1.16381,1.1645,1.16329,1.16391,24400000.0
2007-09-24 11:08:00,1.1639,1.16424,1.1639,1.164,38600000.0
2007-09-24 11:09:00,1.16441,1.16441,1.16387,1.16398,7600000.0
2007-09-24 11:10:00,1.16403,1.16433,1.16386,1.16387,13400000.0
2007-09-24 11:11:00,1.1638,1.16457,1.1638,1.16386,21800000.0
2007-09-24 11:12:00,1.16371,1.16402,1.16371,1.16383,29600000.0
2007-09-24 11:13:00,1.16399,1.16456,1.16375,1.16398,25200000.0
2007-09-24 11:14:00,1.1645,1.1645,1.1645,1.1645,24400000.0
2007-09-24 11:15:00,1.16441,1.16479,1.16438,1.16448,24400000.0
2007-09-24 11:16:00,1.16388,1.16425,1.16388,1.16406,13000000.0
2007-09-24 11:17:00,1.1642,1.16491,1.1642,1.16491,11400000.0
2007-09-24 11:18:00,1.16469,1.16475,1.16441,1.16454,17200000.0
2007-09-24 11:19:00,1.16508,1.16508,1.16418,1.16456,16000000.0
2007-09-24 11:20:00,1.16431,1.16441,1.16427,1.16428,14200000.0
2007-09-24 11:21:00,1.16471,1.16483,1.16448,1.16448,20400000.0
2007-09-24 11:22:00,1.16464,1.16496,1.16427,1.16427,22600000.0
2007-09-24 11:23:00,1.16492,1.16492,1.16462,1.16476,12400000.0
2007-09-24 11:24:00,1.16495,1.16525,1.16495,1.16525,13400000.0
2007-09-24 11:25:00,1.1651,1.16539,1.16483,1.16539,24800000.0
2007-09-24 11:26:00,1.16507,1.16508,1.1648,1.1648,19200000.0
2007-09-24 11:27:00,1.1651,1.16523,1.16503,1.16519,13000000.0
2007-09-24 11:28:00,1.16518,1.16563,1.16491,1.16491,11600000.0
2007-09-24 11:29:00,1.16504,1.16504,1.16455,1.16476,14600000.0
2007-09-24 11:30:00,1.16506,1.16506,1.1642,1.1642,10000000.0
2007-09-24 11:31:00,1.16456,1.16499,1.16456,1.16499,14800000.0
2007-09-24 11:32:00,1.16495,1.16521,1.16495,1.16497,22400000.0
2007-09-24 11:33:00,1.16518,1.16548,1.16504,1.16521,12800000.0
2007-09-24 11:34:00,1.16556,1.16578,1.16529,1.16539,26600000.0
2007-09-24 11:35:00,1.16579,1.16588,1.16545,1.16556,27400000.0
2007-09-24 11:36:00,1.1654,1.16584,1.16539,1.16551,8600000.0
2007-09-24 11:37:00,1.16548,1.16557,1.16545,1.16557,13600000.0
2007-09-24 11:38:00,1.16549,1.16568,1.16501,1.16553,19000000.0
2007-09-24 11:39:00,1.1649,1.16544,1.16477,1.16544,20000000.0
2007-09-24 11:40:00,1.16516,1.16526,1.16504,1.16506,15400000.0
2007-09-24 11:41:00,1.16512,1.16548,1.16493,1.16521,16000000.0
2007-09-24 11:42:00,1.16538,1.16575,1.16517,1.16529,14000000.0
2007-09-24 11:43:00,1.16535,1.16577,1.16533,1.16533,15400000.0
2007-09-24 11:44:00,1.1657,1.16591,1.16552,1.16572,36400000.0
2007-09-24 11:45:00,1.16573,1.16573,1.16531,1.16539,15800000.0
2007-09-24 11:46:00,1.16538,1.16538,1.16503,1.16503,9000000.0
2007-09-24 11:47:00,1.16519,1.16519,1.16485,1.16495,25800000.0
2007-09-24 11:48:00,1.1649,1.16534,1.16482,1.16525,11400000.0
2007-09-24 11:49:00,1.16504,1.16514,1.16481,1.16507,22000000.0
2007-09-24 11:50:00,1.16505,1.1651,1.16417,1.16417,24000000.0
2007-09-24 11:51:00,1.16447,1.16469,1.16427,1.16463,23200000.0
2007-09-24 11:52:00,1.16428,1.16454,1.16413,1.16443,15200000.0
2007-09-24 11:53:00,1.16417,1.16417,1.16376,1.16383,13600000.0
2007-09-24 11:54:00,1.16423,1.16423,1.16345,1.16389,17400000.0
2007-09-24 11:55:00,1.16413,1.16447,1.16365,1.16365,10000000.0
2007-09-24 11:56:00,1.16384,1.16396,1.16363,1.16371,15000000.0
2007-09-24 11:57:00,1.16385,1.16409,1.16329,1.16356,20800000.0
2007-09-24 11:58:00,1.16347,1.16373,1.16338,1.16364,15600000.0
2007-09-24 11:59:00,1.16423,1.16478,1.16392,1.16478,21000000.0
2007-09-24 12:00:00,1.16451,1.16476,1.16427,1.16439,17200000.0
2007-09-24 12:01:00,1.16433,1.16452,1.1641,1.16441,24400000.0
2007-09-24 12:02:00,1.16415,1.16415,1.16371,1.16405,13200000.0
2007-09-24 12:03:00,1.16409,1.16462,1.16374,1.16399,23000000.0
2007-09-24 12:04:00,1.16399,1.16444,1.16353,1.16387,18800000.0
2007-09-24 12:05:00,1.16376,1.16411,1.16362,1.16396,17200000.0
2007-09-24 12:06:00,1.16407,1.16416,1.16371,1.16395,14600000.0
2007-09-24 12:07:00,1.16431,1.16438,1.16412,1.16422,12800000.0
2007-09-24 12:08:00,1.16471,1.16471,1.16396,1.16396,23800000.0
2007-09-24 12:09:00,1.16425,1.16455,1.16414,1.16435,18200000.0
2007-09-24 12:10:00,1.16408,1.16469,1.16406,1.16469,13000000.0
2007-09-24 12:11:00,1.16439,1.16453,1.16403,1.1642,22200000.0
2007-09-24 12:12:00,1.16432,1.16489,1.16376,1.16489,20000000.0
2007-09-24 12:13:00,1.16472,1.16472,1.16428,1.16445,11200000.0
2007-09-24 12:14:00,1.16404,1.16476,1.16404,1.16476,8800000.0
2007-09-24 12:15:00,1.16515,1.1652,1.16504,1.1652,8000000.0
2007-09-24 12:16:00,1.16502,1.16544,1.16491,1.16491,10000000.0
2007-09-24 12:17:00,1.1653,1.1653,1.16472,1.16484,10800000.0
2007-09-24 12:18:00,1.16484,1.1651,1.16475,1.16506,8600000.0
2007-09-24 12:19:00,1.16502,1.16505,1.16486,1.16486,15200000.0
2007-09-24 12:20:00,1.16496,1.16515,1.16496,1.16502,15000000.0
2007-09-24 12:21:00,1.16497,1.16501,1.16446,1.16497,32400000.0
2007-09-24 12:22:00,1.165,1.16544,1.16483,1.16544,23600000.0
2007-09-24 12:23:00,1.16539,1.16539,1.16493,1.16518,12800000.0
2007-09-24 12:24:00,1.16496,1.16547,1.16465,1.16534,13400000.0
2007-09-24 12:25:00,1.16473,1.16504,1.16473,1.16504,17400000.0
2007-09-24 12:26:00,1.16494,1.16494,1.16399,1.16401,12200000.0
2007-09-24 12:27:00,1.16431,1.16431,1.16391,1.16426,11600000.0
2007-09-24 12:28:00,1.1644,1.16451,1.16406,1.16451,14800000.0
2007-09-24 12:29:00,1.16446,1.16483,1.16434,1.1644,23200000.0
2007-09-24 12:30:00,1.1645,1.16488,1.1645,1.16453,26600000.0
2007-09-24 12:31:00,1.16483,1.16521,1.16457,1.16521,13200000.0
2007-09-24 12:32:00,1.16505,1.16505,1.16436,1.16444,117200000.0
2007-09-24 12:33:00,1.16446,1.16494,1.16446,1.16457,15800000.0
2007-09-24 12:34:00,1.16443,1.16454,1.16428,1.16443,17200000.0
2007-09-24 12:35:00,1.16467,1.16467,1.16439,1.16459,14800000.0
2007-09-24 12:36:00,1.16498,1.16525,1.16498,1.16507,12800000.0
2007-09-24 12:37:00,1.16498,1.16498,1.16478,1.16481,14800000.0
2007-09-24 12:38:00,1.16466,1.16504,1.16456,1.16504,19400000.0
2007-09-24 12:39:00,1.16473,1.16514,1.1647,1.16514,15000000.0
2007-09-24 12:40:00,1.16514,1.16514,1.16441,1.1647,22200000.0
2007-09-24 12:41:00,1.16452,1.16452,1.16394,1.16439,11200000.0
2007-09-24 12:42:00,1.16473,1.16473,1.16431,1.16456,14400000.0
2007-09-24 12:43:00,1.1644,1.16448,1.16399,1.16399,5600000.0
2007-09-24 12:44:00,1.16416,1.16416,1.16382,1.16395,6800000.0
2007-09-24 12:45:00,1.16381,1.16414,1.1635,1.16412,26000000.0
2007-09-24 12:46:00,1.16437,1.16451,1.16427,1.16451,8800000.0
2007-09-24 12:47:00,1.16439,1.16476,1.16425,1.16476,27000000.0
2007-09-24 12:48:00,1.16447,1.16494,1.16426,1.16478,14000000.0
2007-09-24 12:49:00,1.16469,1.16487,1.16458,1.16478,11800000.0
2007-09-24 12:50:00,1.16476,1.16483,1.16467,1.16482,10200000.0
2007-09-24 12:51:00,1.16478,1.16521,1.16457,1.16461,15000000.0
2007-09-24 12:52:00,1.16491,1.16501,1.16475,1.16501,9400000.0
2007-09-24 12:53:00,1.16543,1.16552,1.16522,1.16533,15000000.0
2007-09-24 12:54:00,1.16524,1.16541,1.16518,1.16526,10600000.0
2007-09-24 12:55:00,1.16545,1.1656,1.16529,1.16542,11000000.0
2007-09-24 12:56:00,1.16581,1.16581,1.16548,1.16548,13800000.0
2007-09-24 12:57:00,1.16544,1.1658,1.16542,1.16552,25400000.0
2007-09-24 12:58:00,1.16561,1.16576,1.16538,1.16538,13200000.0
2007-09-24 12:59:00,1.16544,1.16576,1.16533,1.16544,8600000.0
2007-09-24 13:00:00,1.1655,1.16552,1.16536,1.16536,23400000.0
2007-09-24 13:01:00,1.16565,1.16578,1.16538,1.16563,10800000.0
2007-09-24 13:02:00,1.1656,1.16573,1.16537,1.16537,9400000.0
2007-09-24 13:04:00,1.16552,1.16594,1.16542,1.1656,16600000.0
2007-09-24 13:05:00,1.16572,1.16588,1.16538,1.16558,23600000.0
2007-09-24 13:06:00,1.16529,1.16566,1.16529,1.16558,16200000.0
2007-09-24 13:07:00,1.1654,1.16607,1.1654,1.1655,22000000.0
2007-09-24 13:08:00,1.1658,1.1658,1.16508,1.16565,10400000.0
2007-09-24 13:09:00,1.16581,1.16602,1.16554,1.1657,14800000.0
2007-09-24 13:10:00,1.16574,1.16615,1.16553,1.16562,19400000.0
2007-09-24 13:11:00,1.16575,1.16575,1.16536,1.16536,6800000.0
2007-09-24 13:12:00,1.16524,1.1653,1.16504,1.1653,35000000.0
2007-09-24 13:13:00,1.16522,1.16538,1.16492,1.16497,19800000.0
2007-09-24 13:14:00,1.16499,1.16577,1.16499,1.16577,10000000.0
2007-09-24 13:15:00,1.16628,1.16628,1.16594,1.16594,8800000.0
2007-09-24 13:16:00,1.16584,1.16612,1.16582,1.16612,10200000.0
2007-09-24 13:17:00,1.16598,1.16623,1.16562,1.16576,24200000.0
2007-09-24 13:18:00,1.16554,1.1657,1.16516,1.16559,30800000.0
2007-09-24 13:19:00,1.16537,1.16537,1.16499,1.16521,12200000.0
2007-09-24 13:20:00,1.16568,1.16568,1.16474,1.16486,17000000.0
2007-09-24 13:21:00,1.16504,1.16535,1.16486,1.16535,20800000.0
2007-09-24 13:22:00,1.16501,1.16541,1.16475,1.16541,15800000.0
2007-09-24 13:23:00,1.16499,1.16502,1.16482,1.16502,14200000.0
2007-09-24 13:24:00,1.16471,1.16475,1.16459,1.16475,19800000.0
2007-09-24 13:25:00,1.16455,1.16489,1.16422,1.16422,25400000.0
2007-09-24 13:26:00,1.1647,1.16487,1.16446,1.16468,13200000.0
2007-09-24 13:27:00,1.16444,1.16477,1.16443,1.16469,16600000.0
2007-09-24 13:28:00,1.16465,1.16473,1.1645,1.1645,73600000.0
2007-09-24 13:29:00,1.1649,1.1649,1.16447,1.16449,17200000.0
2007-09-24 13:30:00,1.16468,1.16468,1.16439,1.16445,5800000.0
2007-09-24 13:31:00,1.16419,1.16495,1.16419,1.16474,27200000.0
2007-09-24 13:32:00,1.16493,1.16544,1.16465,1.16544,18000000.0
2007-09-24 13:33:00,1.16456,1.16517,1.16456,1.16495,11200000.0
2007-09-24 13:34:00,1.16476,1.1649,1.16466,1.16489,17000000.0
2007-09-24 13:35:00,1.16512,1.16512,1.16457,1.1646,14000000.0
2007-09-24 13:36:00,1.1648,1.16514,1.16462,1.16462,11000000.0
2007-09-24 13:37:00,1.16484,1.16499,1.16464,1.16499,17200000.0
2007-09-24 13:38:00,1.1649,1.165,1.1649,1.165,14200000.0
2007-09-24 13:39:00,1.16476,1.16493,1.16435,1.16459,14200000.0
2007-09-24 13:40:00,1.16429,1.16488,1.16429,1.16452,27600000.0
2007-09-24 13:41:00,1.1651,1.1651,1.165,1.165,23600000.0
2007-09-24 13:42:00,1.16462,1.16465,1.16415,1.16441,23600000.0
2007-09-24 13:43:00,1.16411,1.16412,1.1638,1.16386,14800000.0
2007-09-24 13:44:00,1.16373,1.16406,1.16351,1.16355,13200000.0
2007-09-24 13:45:00,1.16361,1.16408,1.1636,1.16377,13600000.0
2007-09-24 13:46:00,1.16304,1.16357,1.16304,1.16331,15200000.0
2007-09-24 13:47:00,1.16371,1.16388,1.16338,1.16353,19200000.0
2007-09-24 13:48:00,1.16367,1.16376,1.16324,1.16332,10200000.0
2007-09-24 13:49:00,1.16325,1.16358,1.16285,1.16358,11800000.0
2007-09-24 13:50:00,1.16314,1.16361,1.163,1.16355,19800000.0
2007-09-24 13:51:00,1.16311,1.16362,1.16311,1.16358,10200000.0
2007-09-24 13:52:00,1.16375,1.16392,1.16349,1.16392,10600000.0
2007-09-24 13:53:00,1.16363,1.1639,1.1634,1.16361,18200000.0
2007-09-24 13:54:00,1.16365,1.1639,1.1635,1.16369,20600000.0
2007-09-24 13:55:00,1.16366,1.16411,1.1636,1.1636,34000000.0
2007-09-24 13:56:00,1.16377,1.16377,1.16324,1.16333,18600000.0
2007-09-24 13:57:00,1.16334,1.16355,1.16293,1.16316,24800000.0
2007-09-24 13:58:00,1.16338,1.16357,1.1631,1.16357,11000000.0
2007-09-24 13:59:00,1.16336,1.16357,1.16321,1.16351,18600000.0
2007-09-24 14:00:00,1.16356,1.16408,1.16335,1.16335,33400000.0
2007-09-24 14:01:00,1.16306,1.16306,1.16217,1.16264,16600000.0
2007-09-24 14:02:00,1.16268,1.16287,1.16245,1.16263,15800000.0
2007-09-24 14:03:00,1.16264,1.16296,1.16257,1.16291,33800000.0
2007-09-24 14:04:00,1.16231,1.16301,1.16218,1.16222,22000000.0
2007-09-24 14:05:00,1.16266,1.16302,1.16266,1.16301,22400000.0
2007-09-24 14:06:00,1.16313,1.16365,1.16313,1.16323,7200000.0
2007-09-24 14:07:00,1.16335,1.16356,1.16315,1.16327,18800000.0
2007-09-24 14:08:00,1.16357,1.16398,1.16353,1.16398,16000000.0
2007-09-24 14:09:00,1.16324,1.16324,1.16264,1.16279,9000000.0
2007-09-24 14:10:00,1.16277,1.16277,1.16235,1.16274,11000000.0
2007-09-24 14:11:00,1.16246,1.16249,1.16185,1.16227,36200000.0
2007-09-24 14:12:00,1.16192,1.16221,1.16138,1.16182,19000000.0
2007-09-24 14:13:00,1.16233,1.16257,1.16178,1.16218,18800000.0
2007-09-24 14:14:00,1.16204,1.16228,1.16203,1.16219,14800000.0
2007-09-24 14:15:00,1.16224,1.16253,1.16224,1.16253,12000000.0
2007-09-24 14:16:00,1.1624,1.16276,1.16217,1.16241,17600000.0
2007-09-24 14:17:00,1.16227,1.16233,1.16209,1.16209,14600000.0
2007-09-24 14:18:00,1.16182,1.16226,1.16182,1.16206,11200000.0
2007-09-24 14:19:00,1.16227,1.16266,1.16216,1.16266,42600000.0
2007-09-24 14:20:00,1.16245,1.16287,1.16245,1.16252,22400000.0
2007-09-24 14:21:00,1.16263,1.16283,1.16253,1.16263,22400000.0
2007-09-24 14:22:00,1.16279,1.16307,1.16238,1.16307,13000000.0
2007-09-24 14:23:00,1.16286,1.16299,1.16251,1.16275,31200000.0
2007-09-24 14:24:00,1.163,1.16333,1.16266,1.16266,17000000.0
2007-09-24 14:25:00,1.16318,1.16359,1.16301,1.16359,17400000.0
2007-09-24 14:26:00,1.16325,1.16368,1.16311,1.16368,11200000.0
2007-09-24 14:27:00,1.16323,1.16372,1.16318,1.16318,12200000.0
2007-09-24 14:28:00,1.16316,1.1636,1.16282,1.1636,15400000.0
2007-09-24 14:29:00,1.16312,1.16359,1.16302,1.16341,14000000.0
2007-09-24 14:30:00,1.16327,1.16365,1.16321,1.16334,24800000.0
2007-09-24 14:31:00,1.16354,1.16354,1.16328,1.1633,13200000.0
2007-09-24 14:32:00,1.16314,1.16314,1.16276,1.16276,24200000.0
2007-09-24 14:34:00,1.16316,1.16316,1.16264,1.16282,9400000.0
2007-09-24 14:35:00,1.16289,1.16307,1.16228,1.16228,18000000.0
2007-09-24 14:36:00,1.16262,1.16266,1.16237,1.16266,10800000.0
2007-09-24 14:37:00,1.16266,1.16272,1.16235,1.16258,14600000.0
2007-09-24 14:38:00,1.16267,1.16267,1.1619,1.16217,20800000.0
2007-09-24 14:39:00,1.16231,1.1629,1.16219,1.16233,19600000.0
2007-09-24 14:40:00,1.16202,1.16247,1.16202,1.16244,5400000.0
2007-09-24 14:41:00,1.16301,1.16301,1.16285,1.16285,2600000.0
2007-09-24 14:42:00,1.16273,1.16274,1.16252,1.16252,29800000.0
2007-09-24 14:43:00,1.16291,1.16306,1.1626,1.1626,11600000.0
2007-09-24 14:44:00,1.16253,1.16287,1.16226,1.16226,17200000.0
2007-09-24 14:45:00,1.16271,1.16309,1.16267,1.16267,14200000.0
2007-09-24 14:46:00,1.1628,1.16299,1.16278,1.1629,12000000.0
2007-09-24 14:47:00,1.1626,1.16294,1.16242,1.16269,10400000.0
2007-09-24 14:48:00,1.16288,1.16288,1.16232,1.16239,26600000.0
2007-09-24 14:49:00,1.16259,1.1628,1.1623,1.1623,21400000.0
2007-09-24 14:50:00,1.16252,1.16256,1.16211,1.16255,7400000.0
2007-09-24 14:51:00,1.16253,1.16258,1.16225,1.16232,6800000.0
2007-09-24 14:52:00,1.16219,1.16253,1.16201,1.16253,17400000.0
2007-09-24 14:53:00,1.16236,1.16254,1.16226,1.16226,23800000.0
2007-09-24 14:54:00,1.16261,1.16261,1.16205,1.16225,15400000.0
2007-09-24 14:55:00,1.16281,1.16282,1.16253,1.16266,18000000.0
2007-09-24 14:56:00,1.16268,1.16306,1.16268,1.16291,20600000.0
2007-09-24 14:57:00,1.16302,1.16303,1.16253,1.16297,14800000.0
2007-09-24 14:58:00,1.16278,1.1628,1.16229,1.16229,17000000.0
2007-09-24 14:59:00,1.1622,1.16254,1.16206,1.16221,19400000.0
2007-09-24 15:00:00,1.16223,1.16278,1.16223,1.16262,13600000.0
2007-09-24 15:01:00,1.16278,1.16295,1.16261,1.16261,16600000.0
2007-09-24 15:02:00,1.16246,1.16313,1.16238,1.16291,14200000.0
2007-09-24 15:03:00,1.16277,1.16296,1.16259,1.16259,8800000.0
2007-09-24 15:04:00,1.16263,1.16274,1.16247,1.16259,20000000.0
2007-09-24 15:05:00,1.16275,1.16333,1.16275,1.16293,12600000.0
2007-09-24 15:06:00,1.16261,1.16288,1.16218,1.16218,24400000.0
2007-09-24 15:07:00,1.16229,1.16244,1.16214,1.16219,15200000.0
2007-09-24 15:08:00,1.16223,1.16269,1.16217,1.16269,17000000.0
2007-09-24 15:09:00,1.16217,1.1624,1.16217,1.1622,21800000.0
2007-09-24 15:10:00,1.16217,1.16278,1.16199,1.16278,13000000.0
2007-09-24 15:11:00,1.16224,1.16272,1.16224,1.16272,8200000.0
2007-09-24 15:12:00,1.16244,1.1625,1.16244,1.1625,3200000.0
2007-09-24 15:13:00,1.16226,1.16262,1.16226,1.16247,89000000.0
2007-09-24 15:14:00,1.16266,1.16284,1.16237,1.16284,26400000.0
2007-09-24 15:15:00,1.16263,1.16276,1.16254,1.16254,17800000.0
2007-09-24 15:16:00,1.16269,1.16278,1.16269,1.16278,2600000.0
2007-09-24 15:17:00,1.16293,1.1631,1.16252,1.16252,18600000.0
2007-09-24 15:18:00,1.16281,1.16315,1.16281,1.16285,9400000.0
2007-09-24 15:19:00,1.1627,1.16296,1.1627,1.16296,24000000.0
2007-09-24 15:20:00,1.1634,1.1635,1.1634,1.1635,14400000.0
2007-09-24 15:21:00,1.1632,1.16335,1.16294,1.16312,14400000.0
2007-09-24 15:22:00,1.16314,1.16345,1.16289,1.16291,14400000.0
2007-09-24 15:23:00,1.16322,1.16322,1.16262,1.16262,17000000.0
2007-09-24 15:24:00,1.16289,1.16327,1.16268,1.16292,21400000.0
2007-09-24 15:25:00,1.16259,1.16263,1.16233,1.16261,33200000.0
2007-09-24 15:26:00,1.16286,1.16309,1.16283,1.16296,8400000.0
2007-09-24 15:27:00,1.16302,1.16324,1.16297,1.16324,10400000.0
2007-09-24 15:28:00,1.16323,1.16347,1.16269,1.16319,28800000.0
2007-09-24 15:29:00,1.1633,1.16357,1.16301,1.16357,10000000.0
2007-09-24 15:30:00,1.16322,1.16342,1.16312,1.16324,14800000.0
2007-09-24 15:31:00,1.16317,1.1633,1.16292,1.16296,29800000.0
2007-09-24 15:32:00,1.16297,1.1633,1.16271,1.16271,11000000.0
2007-09-24 15:33:00,1.1633,1.16372,1.16323,1.16351,118800000.0
2007-09-24 15:34:00,1.16321,1.16345,1.16294,1.16335,12400000.0
2007-09-24 15:35:00,1.16301,1.16323,1.16296,1.16305,11400000.0
2007-09-24 15:36:00,1.16295,1.16346,1.16285,1.16285,20000000.0
2007-09-24 15:37:00,1.16296,1.16296,1.16242,1.16249,10000000.0
2007-09-24 15:38:00,1.16299,1.16328,1.16299,1.16325,15000000.0
2007-09-24 15:39:00,1.16346,1.16346,1.16318,1.16328,11200000.0
2007-09-24 15:40:00,1.16362,1.16375,1.16348,1.1635,11200000.0
2007-09-24 15:41:00,1.16367,1.16389,1.16331,1.16373,21800000.0
2007-09-24 15:42:00,1.1639,1.1639,1.1638,1.1639,121800000.0
2007-09-24 15:43:00,1.1638,1.1639,1.1638,1.1639,121800000.0
2007-09-24 15:44:00,1.16389,1.16412,1.16367,1.16377,121800000.0
2007-09-24 15:45:00,1.16351,1.16374,1.16351,1.16374,12800000.0
2007-09-24 15:46:00,1.16369,1.16369,1.16345,1.16369,27600000.0
2007-09-24 15:47:00,1.16407,1.16412,1.16356,1.16356,8800000.0
2007-09-24 15:48:00,1.16381,1.16425,1.16378,1.16378,13400000.0
2007-09-24 15:49:00,1.16383,1.16409,1.16371,1.16392,66400000.0
2007-09-24 15:50:00,1.1638,1.1641,1.1638,1.1641,16800000.0
2007-09-24 15:51:00,1.16385,1.16391,1.16364,1.16364,16800000.0
2007-09-24 15:52:00,1.16374,1.16374,1.16335,1.16335,8400000.0
2007-09-24 15:53:00,1.16357,1.16395,1.16336,1.16345,9400000.0
2007-09-24 15:54:00,1.16383,1.16413,1.16358,1.16408,16400000.0
2007-09-24 15:55:00,1.1644,1.1644,1.16391,1.16391,6800000.0
2007-09-24 15:56:00,1.16405,1.16428,1.1639,1.1642,27000000.0
2007-09-24 15:57:00,1.16401,1.16401,1.16336,1.16373,15200000.0
2007-09-24 15:58:00,1.16359,1.16378,1.16338,1.16368,19200000.0
2007-09-24 15:59:00,1.16368,1.16429,1.16368,1.1642,20200000.0
2007-09-24 16:00:00,1.16428,1.16456,1.16402,1.16433,108400000.0
2007-09-24 16:01:00,1.1642,1.16448,1.16394,1.16448,23400000.0
2007-09-24 16:02:00,1.16396,1.16452,1.16396,1.16424,13200000.0
2007-09-24 16:03:00,1.16425,1.16455,1.16417,1.16424,76800000.0
2007-09-24 16:04:00,1.1642,1.1644,1.16404,1.1644,18800000.0
2007-09-24 16:05:00,1.16423,1.16461,1.16411,1.16452,30800000.0
2007-09-24 16:06:00,1.16484,1.16484,1.16444,1.16446,27400000.0
2007-09-24 16:07:00,1.1646,1.16471,1.16418,1.16418,15000000.0
2007-09-24 16:08:00,1.16442,1.16459,1.16432,1.16445,81600000.0
2007-09-24 16:09:00,1.16439,1.1649,1.1643,1.1643,16600000.0
2007-09-24 16:10:00,1.16432,1.16469,1.16412,1.1643,17800000.0
2007-09-24 16:11:00,1.16419,1.16421,1.16364,1.16366,15000000.0
2007-09-24 16:12:00,1.16452,1.16452,1.16408,1.16417,13800000.0
2007-09-24 16:13:00,1.16439,1.16491,1.16439,1.16456,16200000.0
2007-09-24 16:14:00,1.16494,1.16494,1.16384,1.16407,20200000.0
2007-09-24 16:15:00,1.16415,1.1645,1.16408,1.1645,9400000.0
2007-09-24 16:16:00,1.16475,1.16485,1.16437,1.1645,19400000.0
2007-09-24 16:17:00,1.16452,1.16493,1.16419,1.16419,27200000.0
2007-09-24 16:18:00,1.16396,1.16424,1.16396,1.16418,14600000.0
2007-09-24 16:19:00,1.16435,1.16449,1.16435,1.16449,11000000.0
2007-09-24 16:20:00,1.16435,1.16479,1.16435,1.16479,11800000.0
2007-09-24 16:21:00,1.16496,1.16525,1.16479,1.16479,10600000.0
2007-09-24 16:22:00,1.16484,1.16537,1.16461,1.16476,15200000.0
2007-09-24 16:23:00,1.16429,1.16483,1.16429,1.16459,9800000.0
2007-09-24 16:24:00,1.16492,1.16492,1.16446,1.16458,13000000.0
2007-09-24 16:25:00,1.16441,1.16465,1.16441,1.16453,10000000.0
2007-09-24 16:26:00,1.16449,1.16462,1.16449,1.16459,12200000.0
2007-09-24 16:27:00,1.16506,1.16546,1.16422,1.16422,20400000.0
2007-09-24 16:28:00,1.16419,1.1646,1.16419,1.1646,16400000.0
2007-09-24 16:29:00,1.16454,1.16457,1.16427,1.16438,13200000.0
2007-09-24 16:30:00,1.16456,1.16463,1.16412,1.16412,21000000.0
2007-09-24 16:31:00,1.16396,1.16424,1.16375,1.16424,11400000.0
2007-09-24 16:32:00,1.16421,1.16449,1.16405,1.16405,17200000.0
2007-09-24 16:33:00,1.16345,1.16403,1.16345,1.16364,13800000.0
2007-09-24 16:34:00,1.16354,1.16458,1.16341,1.16458,13600000.0
2007-09-24 16:35:00,1.16397,1.16403,1.16372,1.16379,16200000.0
2007-09-24 16:36:00,1.16364,1.16433,1.16364,1.16373,22800000.0
2007-09-24 16:37:00,1.16381,1.1639,1.16319,1.16358,13000000.0
2007-09-24 16:38:00,1.1635,1.16374,1.16321,1.16361,17600000.0
2007-09-24 16:39:00,1.16359,1.16394,1.16356,1.16379,16600000.0
2007-09-24 16:40:00,1.1634,1.16356,1.16313,1.16341,10400000.0
2007-09-24 16:41:00,1.16302,1.16327,1.16262,1.16262,12400000.0
2007-09-24 16:42:00,1.1627,1.16284,1.16243,1.16257,43600000.0
2007-09-24 16:43:00,1.16259,1.16286,1.16211,1.16235,18400000.0
2007-09-24 16:44:00,1.16254,1.1626,1.1622,1.16228,10000000.0
2007-09-24 16:45:00,1.16251,1.16277,1.16234,1.1625,10000000.0
2007-09-24 16:46:00,1.16244,1.1628,1.16221,1.1624,16600000.0
2007-09-24 16:47:00,1.16252,1.16269,1.16215,1.16254,23600000.0
2007-09-24 16:48:00,1.16221,1.1624,1.16219,1.1624,13800000.0
2007-09-24 16:49:00,1.16228,1.16273,1.16199,1.16273,19400000.0
2007-09-24 16:50:00,1.16267,1.16281,1.16221,1.16237,15000000.0
2007-09-24 16:51:00,1.163,1.163,1.1629,1.163,18400000.0
2007-09-24 16:52:00,1.1625,1.16268,1.1623,1.16263,18400000.0
2007-09-24 16:53:00,1.1626,1.16302,1.1626,1.16283,16800000.0
2007-09-24 16:54:00,1.16246,1.16274,1.16244,1.16253,9400000.0
2007-09-24 16:55:00,1.16238,1.16305,1.16231,1.16248,15800000.0
2007-09-24 16:56:00,1.16253,1.16269,1.16212,1.16221,13600000.0
2007-09-24 16:57:00,1.16206,1.16206,1.16188,1.16188,7400000.0
2007-09-24 16:58:00,1.16193,1.16193,1.16151,1.16151,109600000.0
2007-09-24 16:59:00,1.16145,1.16224,1.16145,1.16219,11000000.0
2007-09-24 17:00:00,1.16232,1.16273,1.16222,1.16222,10400000.0
2007-09-24 17:01:00,1.16245,1.16249,1.16211,1.16233,9400000.0
2007-09-24 17:02:00,1.16229,1.16284,1.16227,1.16266,13800000.0
2007-09-24 17:03:00,1.16294,1.16294,1.16261,1.16284,15200000.0
2007-09-24 17:04:00,1.16275,1.16283,1.16226,1.16246,14000000.0
2007-09-24 17:05:00,1.16262,1.16296,1.16249,1.16296,27000000.0
2007-09-24 17:06:00,1.16274,1.16306,1.16257,1.16306,14200000.0
2007-09-24 17:07:00,1.16253,1.16324,1.16243,1.16279,87600000.0
2007-09-24 17:08:00,1.16294,1.16294,1.16243,1.16259,18200000.0
2007-09-24 17:09:00,1.16267,1.16273,1.16255,1.1627,17800000.0
2007-09-24 17:10:00,1.16288,1.16295,1.16245,1.16282,11000000.0
2007-09-24 17:11:00,1.16295,1.16295,1.16262,1.16262,15200000.0
2007-09-24 17:12:00,1.16244,1.16267,1.16228,1.16267,17200000.0
2007-09-24 17:13:00,1.16282,1.16309,1.16276,1.16276,41000000.0
2007-09-24 17:14:00,1.16286,1.16343,1.16276,1.1632,21800000.0
2007-09-24 17:15:00,1.16288,1.16288,1.16244,1.16265,9000000.0
2007-09-24 17:16:00,1.16252,1.16252,1.1622,1.1623,11800000.0
2007-09-24 17:17:00,1.1625,1.16258,1.16208,1.16219,14000000.0
2007-09-24 17:18:00,1.16183,1.16225,1.16183,1.162,12600000.0
2007-09-24 17:19:00,1.16207,1.1625,1.16206,1.16248,19000000.0
2007-09-24 17:20:00,1.16211,1.1624,1.16207,1.16207,11600000.0
2007-09-24 17:21:00,1.162,1.162,1.16147,1.16163,15200000.0
2007-09-24 17:22:00,1.16169,1.16213,1.16166,1.16178,15400000.0
2007-09-24 17:23:00,1.16235,1.16239,1.16171,1.16239,13600000.0
2007-09-24 17:24:00,1.16215,1.16284,1.16215,1.16284,21000000.0
2007-09-24 17:25:00,1.16177,1.16271,1.16169,1.16198,152400000.0
2007-09-24 17:26:00,1.16247,1.16249,1.16215,1.16242,20800000.0
2007-09-24 17:27:00,1.16261,1.16288,1.16232,1.16245,15600000.0
2007-09-24 17:29:00,1.1631,1.1631,1.1629,1.163,19800000.0
2007-09-24 17:30:00,1.16297,1.16305,1.16261,1.16287,19800000.0
2007-09-24 17:31:00,1.163,1.163,1.163,1.163,18200000.0
2007-09-24 17:32:00,1.16258,1.1626,1.16215,1.16215,18200000.0
2007-09-24 17:33:00,1.16228,1.16254,1.16216,1.16254,16600000.0
2007-09-24 17:34:00,1.16268,1.1627,1.1624,1.16243,15600000.0
2007-09-24 17:35:00,1.16203,1.1622,1.16168,1.16204,19200000.0
2007-09-24 17:36:00,1.16209,1.16211,1.16194,1.16199,15000000.0
2007-09-24 17:37:00,1.16214,1.16214,1.16183,1.16183,12800000.0
2007-09-24 17:38:00,1.16245,1.16245,1.16197,1.1622,10800000.0
2007-09-24 17:39:00,1.16238,1.16275,1.16235,1.16235,22200000.0
2007-09-24 17:40:00,1.16245,1.16338,1.16245,1.16269,11000000.0
2007-09-24 17:41:00,1.16277,1.16294,1.16277,1.16294,6800000.0
2007-09-24 17:42:00,1.1625,1.16275,1.1624,1.1624,17200000.0
2007-09-24 17:43:00,1.16236,1.16257,1.16233,1.16236,21600000.0
2007-09-24 17:44:00,1.16254,1.16275,1.16221,1.16275,21800000.0
2007-09-24 17:45:00,1.1626,1.1626,1.16229,1.16243,11600000.0
2007-09-24 17:46:00,1.16257,1.16258,1.1622,1.16258,17200000.0
2007-09-24 17:47:00,1.163,1.163,1.1629,1.1629,19800000.0
2007-09-24 17:48:00,1.16268,1.1632,1.16227,1.16248,19800000.0
2007-09-24 17:49:00,1.16258,1.16287,1.16252,1.16256,19800000.0
2007-09-24 17:50:00,1.16263,1.16282,1.16256,1.16276,18600000.0
2007-09-24 17:51:00,1.16302,1.16323,1.16272,1.16304,13600000.0
2007-09-24 17:52:00,1.16281,1.16312,1.16262,1.16262,11000000.0
2007-09-24 17:53:00,1.16255,1.16314,1.16255,1.16273,11200000.0
2007-09-24 17:54:00,1.16295,1.16325,1.16285,1.16303,47000000.0
2007-09-24 17:55:00,1.16287,1.16334,1.16287,1.16317,19200000.0
2007-09-24 17:56:00,1.16286,1.16347,1.16272,1.1628,9600000.0
2007-09-24 17:57:00,1.16284,1.16299,1.16269,1.16279,17400000.0
2007-09-24 17:58:00,1.16254,1.16287,1.16254,1.1628,15400000.0
2007-09-24 17:59:00,1.16253,1.16313,1.1625,1.16272,20600000.0
2007-09-24 18:00:00,1.16271,1.16298,1.16262,1.16298,11200000.0
2007-09-24 18:01:00,1.16274,1.16299,1.16267,1.16282,21600000.0
2007-09-24 18:02:00,1.16266,1.16309,1.16266,1.16283,10000000.0
2007-09-24 18:03:00,1.16286,1.16345,1.16286,1.16322,20000000.0
2007-09-24 18:04:00,1.16311,1.1634,1.16269,1.1634,15800000.0
2007-09-24 18:05:00,1.16312,1.16323,1.16292,1.16314,18000000.0
2007-09-24 18:06:00,1.16347,1.16361,1.16306,1.16361,19600000.0
2007-09-24 18:07:00,1.16336,1.16353,1.16325,1.16353,17000000.0
2007-09-24 18:08:00,1.16348,1.16348,1.16313,1.16317,11000000.0
2007-09-24 18:09:00,1.16349,1.16349,1.16313,1.16337,20200000.0
2007-09-24 18:10:00,1.16322,1.16364,1.1632,1.1632,18000000.0
2007-09-24 18:11:00,1.16292,1.16319,1.16268,1.1631,32800000.0
2007-09-24 18:12:00,1.1634,1.1634,1.1633,1.1633,33000000.0
2007-09-24 18:13:00,1.16311,1.16349,1.16261,1.16345,33000000.0
2007-09-24 18:14:00,1.16321,1.16333,1.16306,1.16327,20000000.0
2007-09-24 18:15:00,1.1634,1.1634,1.1633,1.1634,14000000.0
2007-09-24 18:16:00,1.16321,1.16371,1.16321,1.16334,14000000.0
2007-09-24 18:17:00,1.16296,1.163,1.1628,1.1628,13600000.0
2007-09-24 18:18:00,1.16265,1.16303,1.16265,1.16303,24400000.0
2007-09-24 18:19:00,1.16311,1.16323,1.16286,1.16301,14600000.0
2007-09-24 18:20:00,1.16309,1.16309,1.16284,1.16286,9400000.0
2007-09-24 18:21:00,1.16332,1.16332,1.16286,1.16298,12800000.0
2007-09-24 18:23:00,1.16295,1.16357,1.16295,1.16311,10400000.0
2007-09-24 18:24:00,1.16283,1.16322,1.16283,1.16317,17400000.0
2007-09-24 18:25:00,1.16327,1.16345,1.16319,1.16331,29000000.0
2007-09-24 18:26:00,1.1631,1.16311,1.163,1.16311,14800000.0
2007-09-24 18:27:00,1.1635,1.164,1.1635,1.1637,27800000.0
2007-09-24 18:28:00,1.16319,1.16349,1.16314,1.16349,27800000.0
2007-09-24 18:29:00,1.16328,1.16333,1.16316,1.16333,17600000.0
2007-09-24 18:30:00,1.16349,1.16367,1.16332,1.16349,22400000.0
2007-09-24 18:31:00,1.16349,1.16368,1.16335,1.16335,17600000.0
2007-09-24 18:32:00,1.1638,1.1638,1.1638,1.1638,11600000.0
2007-09-24 18:34:00,1.16336,1.16371,1.16325,1.1633,11600000.0
2007-09-24 18:37:00,1.16365,1.1638,1.16338,1.16338,13000000.0
2007-09-24 18:38:00,1.16338,1.16375,1.16338,1.16344,14400000.0
2007-09-24 18:39:00,1.1634,1.16352,1.16317,1.16352,12200000.0
2007-09-24 18:40:00,1.16333,1.16342,1.16282,1.16312,18200000.0
2007-09-24 18:41:00,1.16305,1.16356,1.16292,1.16292,19600000.0
2007-09-24 18:42:00,1.1634,1.1634,1.1634,1.1634,18200000.0
2007-09-24 18:43:00,1.163,1.16352,1.163,1.16352,18200000.0
2007-09-24 18:44:00,1.16326,1.16326,1.16302,1.16319,18400000.0
2007-09-24 18:45:00,1.16309,1.16339,1.16309,1.16312,12400000.0
2007-09-24 18:46:00,1.16334,1.16334,1.16285,1.16321,10600000.0
2007-09-24 18:49:00,1.16301,1.16339,1.16273,1.16287,16600000.0
2007-09-24 18:50:00,1.16288,1.16305,1.16285,1.16305,16200000.0
2007-09-24 18:51:00,1.1631,1.16332,1.16286,1.16286,12000000.0
2007-09-24 18:52:00,1.16296,1.16331,1.16266,1.16307,21000000.0
2007-09-24 18:53:00,1.16299,1.1635,1.16297,1.16319,18000000.0
2007-09-24 18:54:00,1.16275,1.16328,1.16275,1.16284,41800000.0
2007-09-24 18:55:00,1.16278,1.1629,1.16236,1.1629,26000000.0
2007-09-24 18:56:00,1.16276,1.16285,1.16234,1.1627,21400000.0
2007-09-24 18:58:00,1.16281,1.16334,1.16281,1.16334,8200000.0
2007-09-24 18:59:00,1.1632,1.1633,1.1631,1.1632,18400000.0
2007-09-24 19:00:00,1.1629,1.16296,1.16264,1.16269,18400000.0
2007-09-24 19:06:00,1.1628,1.16318,1.16269,1.16275,16000000.0
2007-09-24 19:07:00,1.16313,1.16348,1.16278,1.16303,13400000.0
2007-09-24 19:08:00,1.16284,1.16301,1.16261,1.16279,53800000.0
2007-09-24 19:09:00,1.1629,1.1633,1.16281,1.16281,27600000.0
2007-09-24 19:10:00,1.16303,1.16325,1.16285,1.16311,17200000.0
2007-09-24 19:11:00,1.16283,1.16322,1.16278,1.16289,13000000.0
2007-09-24 19:12:00,1.1633,1.1633,1.1631,1.1631,18400000.0
2007-09-24 19:13:00,1.16257,1.16288,1.16255,1.16258,18400000.0
2007-09-24 19:14:00,1.1631,1.1631,1.1631,1.1631,17800000.0
2007-09-24 19:15:00,1.163,1.1631,1.163,1.1631,17800000.0
2007-09-24 19:17:00,1.16246,1.16304,1.16246,1.16277,17800000.0
2007-09-24 19:18:00,1.16254,1.16255,1.16226,1.16247,18800000.0
2007-09-24 19:19:00,1.16255,1.16268,1.16233,1.16233,5800000.0
2007-09-24 19:20:00,1.1623,1.1623,1.1618,1.16202,9800000.0
2007-09-24 19:21:00,1.16228,1.16253,1.16181,1.16214,17000000.0
2007-09-24 19:22:00,1.1625,1.16281,1.16232,1.16281,14600000.0
2007-09-24 19:23:00,1.16269,1.16298,1.16269,1.16288,5000000.0
2007-09-24 19:24:00,1.163,1.1631,1.163,1.1631,23000000.0
2007-09-24 19:25:00,1.1628,1.1628,1.16238,1.16246,23000000.0
2007-09-24 19:26:00,1.16241,1.16281,1.16238,1.16262,7400000.0
2007-09-24 19:27:00,1.1632,1.1632,1.1631,1.1631,11200000.0
2007-09-24 19:28:00,1.16263,1.16263,1.16232,1.16232,11200000.0
2007-09-24 19:29:00,1.1626,1.1626,1.16232,1.16256,14200000.0
2007-09-24 19:30:00,1.16263,1.16272,1.1624,1.1624,12000000.0
2007-09-24 19:31:00,1.16226,1.16268,1.16226,1.16254,22400000.0
2007-09-24 19:32:00,1.1624,1.16246,1.16222,1.1623,13600000.0
2007-09-24 19:33:00,1.16215,1.16242,1.162,1.16206,13600000.0
2007-09-24 19:34:00,1.16192,1.16233,1.1617,1.16194,23400000.0
2007-09-24 19:35:00,1.16188,1.16251,1.16184,1.16251,30200000.0
2007-09-24 19:36:00,1.16211,1.16211,1.16137,1.16137,10400000.0
2007-09-24 19:37:00,1.16156,1.16215,1.16149,1.16167,13000000.0
2007-09-24 19:38:00,1.16201,1.16225,1.16166,1.16172,21000000.0
2007-09-24 19:39:00,1.16175,1.16183,1.16162,1.16183,4800000.0
2007-09-24 19:40:00,1.16181,1.16208,1.1618,1.16195,13000000.0
2007-09-24 19:41:00,1.16193,1.16193,1.16146,1.16188,10000000.0
2007-09-24 19:42:00,1.16143,1.16179,1.1613,1.16175,11400000.0
2007-09-24 19:43:00,1.162,1.16202,1.16181,1.16182,21600000.0
2007-09-24 19:44:00,1.16231,1.16231,1.16192,1.16227,23800000.0
2007-09-24 19:45:00,1.162,1.16219,1.16175,1.16218,35400000.0
2007-09-24 19:46:00,1.16171,1.16212,1.16171,1.16179,10600000.0
2007-09-24 19:47:00,1.16186,1.16225,1.16186,1.16205,24400000.0
2007-09-24 19:48:00,1.1622,1.1622,1.1621,1.1621,6200000.0
2007-09-24 19:49:00,1.16214,1.16256,1.16214,1.16218,6200000.0
2007-09-24 19:50:00,1.1622,1.16241,1.16212,1.16226,25000000.0
2007-09-24 19:51:00,1.16207,1.16253,1.1619,1.1619,17600000.0
2007-09-24 19:52:00,1.16227,1.16249,1.16205,1.16225,24000000.0
2007-09-24 19:53:00,1.16221,1.16234,1.16215,1.16234,13400000.0
2007-09-24 19:54:00,1.16269,1.16269,1.16216,1.1623,12400000.0
2007-09-24 19:55:00,1.16228,1.16261,1.16175,1.16261,13000000.0
2007-09-24 19:56:00,1.16243,1.16256,1.16217,1.16222,17000000.0
2007-09-24 19:57:00,1.16238,1.16242,1.16209,1.16209,16000000.0
2007-09-24 19:58:00,1.16233,1.16249,1.1622,1.16224,9200000.0
2007-09-24 19:59:00,1.16215,1.16244,1.16196,1.16196,30800000.0
2007-09-24 20:00:00,1.16237,1.16241,1.16204,1.16231,14400000.0
2007-09-24 20:01:00,1.16206,1.16235,1.16187,1.16187,14800000.0
2007-09-24 20:02:00,1.16197,1.16212,1.16188,1.16188,19000000.0
2007-09-24 20:03:00,1.16201,1.16203,1.16156,1.16191,22400000.0
2007-09-24 20:04:00,1.162,1.1622,1.16162,1.16162,17200000.0
2007-09-24 20:05:00,1.16135,1.162,1.16106,1.16167,11800000.0
2007-09-24 20:06:00,1.1622,1.1622,1.1621,1.1621,12400000.0
2007-09-24 20:07:00,1.16166,1.16183,1.16154,1.16183,12400000.0
2007-09-24 20:08:00,1.16148,1.16164,1.16138,1.1614,11400000.0
2007-09-24 20:09:00,1.16154,1.16187,1.1615,1.16182,15400000.0
2007-09-24 20:10:00,1.16207,1.1622,1.16152,1.16196,22200000.0
2007-09-24 20:11:00,1.16185,1.16201,1.1616,1.1616,10200000.0
2007-09-24 20:12:00,1.16195,1.16199,1.16179,1.16199,6200000.0
2007-09-24 20:13:00,1.1623,1.1623,1.1623,1.1623,10000000.0
2007-09-24 20:14:00,1.16205,1.16227,1.16178,1.16227,10000000.0
2007-09-24 20:15:00,1.16192,1.16223,1.16162,1.16177,9400000.0
2007-09-24 20:16:00,1.1621,1.1622,1.1621,1.1621,18600000.0
2007-09-24 20:17:00,1.1616,1.16195,1.16146,1.16195,18600000.0
2007-09-24 20:18:00,1.16153,1.162,1.1614,1.16181,12400000.0
2007-09-24 20:19:00,1.16175,1.16175,1.16152,1.16152,7000000.0
2007-09-24 20:20:00,1.16197,1.16207,1.16183,1.16207,13800000.0
2007-09-24 20:21:00,1.16175,1.16217,1.16175,1.16192,11000000.0
2007-09-24 20:22:00,1.1624,1.1625,1.1624,1.1625,14000000.0
2007-09-24 20:23:00,1.16189,1.16223,1.16189,1.16195,14000000.0
2007-09-24 20:24:00,1.16242,1.16254,1.16179,1.16216,12000000.0
2007-09-24 20:25:00,1.16267,1.16267,1.16192,1.16217,10000000.0
2007-09-24 20:26:00,1.16251,1.16277,1.16223,1.16249,8600000.0
2007-09-24 20:27:00,1.16248,1.16258,1.1623,1.16233,19200000.0
2007-09-24 20:28:00,1.16223,1.16288,1.16181,1.16288,19000000.0
2007-09-24 20:29:00,1.16301,1.16301,1.16216,1.1624,19000000.0
2007-09-24 20:30:00,1.16238,1.1627,1.16222,1.16229,24200000.0
2007-09-24 20:31:00,1.16214,1.16271,1.16209,1.16238,21800000.0
2007-09-24 20:33:00,1.16244,1.16264,1.16233,1.16235,20800000.0
2007-09-24 20:34:00,1.1628,1.1628,1.1627,1.1627,9400000.0
2007-09-24 20:35:00,1.16223,1.16249,1.16223,1.16249,9400000.0
2007-09-24 20:36:00,1.16266,1.16266,1.16222,1.16222,11800000.0
2007-09-24 20:37:00,1.1622,1.16241,1.16178,1.16205,12400000.0
2007-09-24 20:38:00,1.16199,1.16259,1.16199,1.16226,18200000.0
2007-09-24 20:39:00,1.16272,1.16276,1.16247,1.16257,18000000.0
2007-09-24 20:40:00,1.16239,1.1626,1.16219,1.16248,24000000.0
2007-09-24 20:41:00,1.16272,1.16281,1.16236,1.16236,11200000.0
2007-09-24 20:42:00,1.16236,1.16258,1.16222,1.16258,12400000.0
2007-09-24 20:43:00,1.16273,1.16273,1.16241,1.16257,13600000.0
2007-09-24 20:44:00,1.16258,1.16276,1.16239,1.16276,8800000.0
2007-09-24 20:45:00,1.16242,1.16272,1.16242,1.1625,27400000.0
2007-09-24 20:46:00,1.1629,1.1629,1.1629,1.1629,13000000.0
2007-09-24 20:47:00,1.16249,1.16284,1.16226,1.16226,13000000.0
2007-09-24 20:48:00,1.16265,1.16272,1.16235,1.16269,29000000.0
2007-09-24 20:49:00,1.16233,1.16256,1.16229,1.16229,19800000.0
2007-09-24 20:50:00,1.16239,1.16239,1.1621,1.16213,6600000.0
2007-09-24 20:51:00,1.16239,1.16239,1.16226,1.16234,4200000.0
2007-09-24 20:52:00,1.16219,1.16251,1.16219,1.16251,5600000.0
2007-09-24 20:53:00,1.16234,1.16256,1.16228,1.16256,19600000.0
2007-09-24 20:54:00,1.16246,1.16254,1.16206,1.16223,19400000.0
2007-09-24 20:55:00,1.16227,1.16271,1.16215,1.16226,20800000.0
2007-09-24 20:56:00,1.16217,1.16254,1.16213,1.16254,17400000.0
2007-09-24 20:57:00,1.1632,1.1632,1.1632,1.1632,23800000.0
2007-09-24 20:58:00,1.16263,1.16302,1.16242,1.16291,23800000.0
2007-09-24 20:59:00,1.16272,1.16302,1.16272,1.16285,16200000.0
2007-09-24 21:00:00,1.16299,1.16316,1.16271,1.16316,12200000.0
2007-09-24 21:01:00,1.16268,1.16294,1.16258,1.16294,7600000.0
2007-09-24 21:02:00,1.16272,1.16303,1.16262,1.163,17800000.0
2007-09-24 21:03:00,1.16291,1.16291,1.16219,1.16277,14600000.0
2007-09-24 21:04:00,1.16241,1.16291,1.16233,1.16291,18400000.0
2007-09-24 21:05:00,1.1627,1.16276,1.16249,1.16269,12000000.0
2007-09-24 21:06:00,1.16239,1.16291,1.16236,1.16254,14200000.0
2007-09-24 21:07:00,1.16246,1.16287,1.16215,1.16215,29800000.0
2007-09-24 21:08:00,1.16307,1.16315,1.1626,1.16302,11000000.0
2007-09-24 21:09:00,1.1628,1.1629,1.16265,1.16273,6800000.0
2007-09-24 21:10:00,1.16264,1.16286,1.16247,1.16266,9400000.0
2007-09-24 21:11:00,1.16255,1.16278,1.16246,1.16253,9600000.0
2007-09-24 21:13:00,1.16277,1.16319,1.16248,1.16263,23400000.0
2007-09-24 21:14:00,1.16248,1.16275,1.16241,1.16269,16400000.0
2007-09-24 21:15:00,1.16165,1.16238,1.16165,1.16197,16800000.0
2007-09-24 21:16:00,1.16204,1.16204,1.16174,1.16196,14000000.0
2007-09-24 21:17:00,1.16202,1.1625,1.16145,1.1625,12400000.0
2007-09-24 21:18:00,1.1624,1.1624,1.16181,1.16181,28200000.0
2007-09-24 21:19:00,1.16187,1.16226,1.16179,1.16179,7600000.0
2007-09-24 21:20:00,1.16177,1.16225,1.16157,1.16162,18000000.0
2007-09-24 21:21:00,1.16167,1.16202,1.16141,1.16173,18200000.0
2007-09-24 21:22:00,1.16161,1.16247,1.16161,1.16221,20400000.0
2007-09-24 21:23:00,1.1624,1.16254,1.16214,1.16215,23200000.0
2007-09-24 21:24:00,1.16238,1.16263,1.16205,1.16263,22800000.0
2007-09-24 21:25:00,1.1623,1.16231,1.16201,1.16201,15800000.0
2007-09-24 21:26:00,1.16187,1.16214,1.16187,1.162,28200000.0
2007-09-24 21:27:00,1.16238,1.16238,1.16179,1.1618,18000000.0
2007-09-24 21:28:00,1.16221,1.16251,1.16221,1.16221,12200000.0
2007-09-24 21:29:00,1.16249,1.1629,1.16245,1.1627,20800000.0
2007-09-24 21:30:00,1.16245,1.16299,1.16245,1.16279,13000000.0
2007-09-24 21:31:00,1.16246,1.16283,1.16246,1.16277,17800000.0
2007-09-24 21:32:00,1.1629,1.1629,1.1629,1.1629,25000000.0
2007-09-24 21:33:00,1.16266,1.16266,1.16204,1.16235,25000000.0
2007-09-24 21:34:00,1.1625,1.1627,1.1624,1.1627,8000000.0
2007-09-24 21:35:00,1.16222,1.16235,1.16159,1.16232,8000000.0
2007-09-24 21:36:00,1.16186,1.16186,1.1615,1.16157,10400000.0
2007-09-24 21:37:00,1.16177,1.16191,1.16139,1.16191,21200000.0
2007-09-24 21:38:00,1.1616,1.16167,1.16131,1.16132,11800000.0
2007-09-24 21:39:00,1.16134,1.16143,1.16133,1.16143,8000000.0
2007-09-24 21:40:00,1.16114,1.16142,1.16102,1.16142,8000000.0
2007-09-24 21:41:00,1.16175,1.16175,1.1617,1.1617,2600000.0
2007-09-24 21:42:00,1.16148,1.16175,1.16148,1.16175,11000000.0
2007-09-24 21:43:00,1.16143,1.16191,1.16077,1.16134,18800000.0
2007-09-24 21:44:00,1.16178,1.16178,1.16146,1.16149,16800000.0
2007-09-24 21:45:00,1.16152,1.16152,1.16112,1.16127,10000000.0
2007-09-24 21:46:00,1.16138,1.16138,1.16113,1.16113,16200000.0
2007-09-24 21:47:00,1.16131,1.16182,1.16131,1.16139,21200000.0
2007-09-24 21:48:00,1.16041,1.16085,1.16023,1.16074,16000000.0
2007-09-24 21:49:00,1.1611,1.16114,1.1607,1.16114,8400000.0
2007-09-24 21:50:00,1.16144,1.16161,1.16127,1.16128,11000000.0
2007-09-24 21:51:00,1.16118,1.16139,1.16114,1.16116,16200000.0
2007-09-24 21:52:00,1.16107,1.16107,1.16059,1.16082,11400000.0
2007-09-24 21:53:00,1.16048,1.16067,1.1603,1.16044,20200000.0
2007-09-24 21:54:00,1.16008,1.16049,1.15994,1.16049,13400000.0
2007-09-24 21:55:00,1.16001,1.16026,1.15999,1.15999,18600000.0
2007-09-24 21:56:00,1.16061,1.16084,1.16038,1.16084,15600000.0
2007-09-24 21:57:00,1.16061,1.16061,1.1602,1.16048,11200000.0
2007-09-24 21:58:00,1.16052,1.16082,1.16004,1.16082,21800000.0
2007-09-24 21:59:00,1.16098,1.16141,1.16072,1.16109,14600000.0
2007-09-24 22:00:00,1.16044,1.16072,1.16022,1.16039,25000000.0
2007-09-24 22:01:00,1.16107,1.16107,1.16048,1.16058,20400000.0
2007-09-24 22:02:00,1.16083,1.16083,1.16045,1.16065,23800000.0
2007-09-24 22:03:00,1.16044,1.16087,1.1604,1.16064,9400000.0
2007-09-24 22:04:00,1.16061,1.16108,1.16045,1.16087,22400000.0
2007-09-24 22:05:00,1.16113,1.16137,1.16052,1.16096,11000000.0
2007-09-24 22:06:00,1.16053,1.16094,1.16053,1.16077,10200000.0
2007-09-24 22:07:00,1.1615,1.1615,1.1612,1.1613,11000000.0
2007-09-24 22:08:00,1.161,1.16163,1.16089,1.16121,11000000.0
2007-09-24 22:09:00,1.16126,1.16147,1.16112,1.16127,22400000.0
2007-09-24 22:10:00,1.16113,1.16119,1.16097,1.16119,14600000.0
2007-09-24 22:11:00,1.16097,1.16136,1.16078,1.16082,16200000.0
2007-09-24 22:12:00,1.16074,1.16103,1.16074,1.16077,27200000.0
2007-09-24 22:13:00,1.1606,1.16093,1.16054,1.16072,14600000.0
2007-09-24 22:14:00,1.16088,1.16088,1.16073,1.16076,9000000.0
2007-09-24 22:15:00,1.16068,1.1612,1.16058,1.1612,44200000.0
2007-09-24 22:16:00,1.16094,1.16123,1.16092,1.16092,18400000.0
2007-09-24 22:17:00,1.16056,1.16084,1.16044,1.16073,28200000.0
2007-09-24 22:18:00,1.16006,1.16038,1.15971,1.15971,15000000.0
2007-09-24 22:19:00,1.15986,1.15999,1.15968,1.15999,7200000.0
2007-09-24 22:20:00,1.15986,1.16032,1.15978,1.15999,28200000.0
2007-09-24 22:21:00,1.15944,1.15977,1.15944,1.15956,7800000.0
2007-09-24 22:22:00,1.15978,1.16014,1.15978,1.15988,9600000.0
2007-09-24 22:23:00,1.15984,1.15991,1.15973,1.15987,12200000.0
2007-09-24 22:24:00,1.15983,1.15997,1.1596,1.15961,23600000.0
2007-09-24 22:25:00,1.15967,1.15967,1.15921,1.15938,21600000.0
2007-09-24 22:26:00,1.15911,1.15939,1.15893,1.15924,18000000.0
2007-09-24 22:27:00,1.15937,1.15968,1.15924,1.1594,11400000.0
2007-09-24 22:28:00,1.15956,1.16002,1.15942,1.15966,11800000.0
2007-09-24 22:29:00,1.15973,1.16017,1.15973,1.15988,10200000.0
2007-09-24 22:30:00,1.15994,1.16021,1.15963,1.16004,11800000.0
2007-09-24 22:31:00,1.16019,1.16019,1.15994,1.15994,17000000.0
2007-09-24 22:32:00,1.16,1.16007,1.15969,1.15969,14000000.0
2007-09-24 22:33:00,1.15948,1.15988,1.15929,1.15929,19600000.0
2007-09-24 22:34:00,1.15963,1.16021,1.15955,1.16021,12000000.0
2007-09-24 22:35:00,1.1603,1.1603,1.1602,1.1603,13600000.0
2007-09-24 22:36:00,1.16008,1.16042,1.1599,1.16015,13600000.0
2007-09-24 22:37:00,1.15981,1.16029,1.15979,1.16003,20800000.0
2007-09-24 22:38:00,1.16012,1.16058,1.16005,1.16005,9200000.0
2007-09-24 22:39:00,1.16048,1.16048,1.16016,1.16031,7200000.0
2007-09-24 22:40:00,1.16022,1.16034,1.16022,1.16034,6400000.0
2007-09-24 22:41:00,1.16041,1.16065,1.16019,1.16019,13400000.0
2007-09-24 22:42:00,1.16068,1.161,1.16068,1.161,13400000.0
2007-09-24 22:43:00,1.16104,1.16128,1.16053,1.16074,16600000.0
2007-09-24 22:44:00,1.16054,1.16108,1.16045,1.16071,18600000.0
2007-09-24 22:45:00,1.16035,1.16093,1.16035,1.16084,15200000.0
2007-09-24 22:46:00,1.16094,1.16107,1.16085,1.16093,5800000.0
2007-09-24 22:47:00,1.16109,1.16143,1.16096,1.16118,8400000.0
2007-09-24 22:48:00,1.16121,1.16139,1.16108,1.1611,20400000.0
2007-09-24 22:49:00,1.16124,1.16172,1.16098,1.16135,18000000.0
2007-09-24 22:50:00,1.16122,1.16128,1.16109,1.16121,11600000.0
2007-09-24 22:51:00,1.1614,1.1614,1.16091,1.16091,12400000.0
2007-09-24 22:52:00,1.16148,1.16148,1.16125,1.1614,16400000.0
2007-09-24 22:53:00,1.16168,1.16168,1.16116,1.16116,13600000.0
2007-09-24 22:54:00,1.16124,1.16124,1.16085,1.16085,18400000.0
2007-09-24 22:55:00,1.16109,1.16141,1.16101,1.16124,7600000.0
2007-09-24 22:56:00,1.16116,1.16143,1.16097,1.16143,4600000.0
2007-09-24 22:57:00,1.16104,1.16155,1.1609,1.1613,25400000.0
2007-09-24 22:58:00,1.16122,1.16122,1.16082,1.16092,7600000.0
2007-09-24 22:59:00,1.16128,1.16128,1.16072,1.16084,10600000.0
2007-09-24 23:00:00,1.16099,1.16099,1.1604,1.16094,10200000.0
2007-09-24 23:01:00,1.16096,1.16118,1.16069,1.16082,13400000.0
2007-09-24 23:02:00,1.16088,1.16127,1.16088,1.16127,4600000.0
2007-09-24 23:03:00,1.16131,1.16131,1.16005,1.16005,25000000.0
2007-09-24 23:04:00,1.16022,1.16077,1.16022,1.16047,16200000.0
2007-09-24 23:05:00,1.16029,1.16083,1.16011,1.16083,12400000.0
2007-09-24 23:06:00,1.16043,1.16094,1.16013,1.16013,15800000.0
2007-09-24 23:07:00,1.16049,1.16049,1.15976,1.15976,9400000.0
2007-09-24 23:08:00,1.1599,1.16057,1.1599,1.16045,17800000.0
2007-09-24 23:09:00,1.16121,1.16121,1.16077,1.1611,17600000.0
2007-09-24 23:10:00,1.1615,1.1616,1.1614,1.1614,11600000.0
2007-09-24 23:11:00,1.16053,1.16067,1.16043,1.16065,11600000.0
2007-09-24 23:12:00,1.16086,1.16103,1.16056,1.16062,29000000.0
2007-09-24 23:13:00,1.1608,1.16104,1.16055,1.16077,22000000.0
2007-09-24 23:14:00,1.16078,1.16132,1.16069,1.16076,12400000.0
2007-09-24 23:15:00,1.16093,1.1616,1.1609,1.1616,20000000.0
2007-09-24 23:16:00,1.16075,1.16147,1.16066,1.16123,12800000.0
2007-09-24 23:17:00,1.16127,1.16175,1.16127,1.16169,10800000.0
2007-09-24 23:18:00,1.16154,1.16158,1.16143,1.1615,8000000.0
2007-09-24 23:19:00,1.16083,1.16136,1.16083,1.16136,13400000.0
2007-09-24 23:20:00,1.16138,1.16138,1.16116,1.16136,17400000.0
2007-09-24 23:21:00,1.16151,1.16165,1.16104,1.16104,17000000.0
2007-09-24 23:22:00,1.16101,1.16148,1.16101,1.16119,10800000.0
2007-09-24 23:23:00,1.1616,1.1619,1.1616,1.1618,25000000.0
2007-09-24 23:24:00,1.16152,1.16167,1.16132,1.16167,25000000.0
2007-09-24 23:25:00,1.1618,1.1618,1.1618,1.1618,20200000.0
2007-09-24 23:26:00,1.16175,1.16215,1.16127,1.16215,20200000.0
2007-09-24 23:27:00,1.16186,1.16194,1.16151,1.16174,13200000.0
2007-09-24 23:28:00,1.16169,1.16188,1.16145,1.16145,3600000.0
2007-09-24 23:29:00,1.16156,1.16159,1.16136,1.16136,10400000.0
2007-09-24 23:30:00,1.16155,1.16163,1.16128,1.1613,27600000.0
2007-09-24 23:31:00,1.16158,1.16186,1.16158,1.16163,9600000.0
2007-09-24 23:32:00,1.16181,1.16199,1.16159,1.1617,24800000.0
2007-09-24 23:34:00,1.16154,1.16174,1.16124,1.16124,16000000.0
2007-09-24 23:35:00,1.16069,1.16132,1.16067,1.16099,28800000.0
2007-09-24 23:36:00,1.16095,1.16138,1.16095,1.16116,20200000.0
2007-09-24 23:37:00,1.1617,1.1618,1.1617,1.1617,9000000.0
2007-09-24 23:38:00,1.16141,1.16143,1.16089,1.16143,9000000.0
2007-09-24 23:39:00,1.1617,1.1617,1.1617,1.1617,4400000.0
2007-09-24 23:41:00,1.16117,1.16166,1.16117,1.16166,4400000.0
2007-09-24 23:42:00,1.1616,1.1616,1.1616,1.1616,17600000.0
2007-09-24 23:43:00,1.1611,1.16122,1.1609,1.16122,17600000.0
2007-09-24 23:44:00,1.16155,1.16155,1.16139,1.16139,9000000.0
2007-09-24 23:45:00,1.1618,1.1618,1.1618,1.1618,12400000.0
2007-09-24 23:47:00,1.16135,1.16149,1.16129,1.16145,12400000.0
2007-09-24 23:48:00,1.16166,1.16166,1.16153,1.16153,4200000.0
2007-09-24 23:50:00,1.16156,1.16163,1.16143,1.16143,9000000.0
2007-09-24 23:51:00,1.16151,1.16158,1.16117,1.16117,12400000.0
2007-09-24 23:52:00,1.16174,1.16199,1.16169,1.1617,18800000.0
2007-09-24 23:53:00,1.16154,1.16181,1.16147,1.16181,25200000.0
2007-09-24 23:54:00,1.16156,1.1618,1.16156,1.1618,5600000.0
2007-09-24 23:55:00,1.16134,1.16167,1.1611,1.1611,12600000.0
2007-09-24 23:56:00,1.16085,1.16135,1.16085,1.16135,14800000.0
2007-09-24 23:57:00,1.16163,1.16184,1.16144,1.16144,19800000.0
2007-09-24 23:58:00,1.16142,1.16167,1.1613,1.16148,22000000.0
2007-09-24 23:59:00,1.16098,1.16146,1.16098,1.16122,20000000.0
2007-09-25 00:00:00,1.16121,1.16161,1.1607,1.1607,12600000.0
2007-09-25 00:01:00,1.16105,1.16166,1.16105,1.16125,10000000.0
2007-09-25 00:02:00,1.1617,1.1617,1.1617,1.1617,18400000.0
2007-09-25 00:03:00,1.16125,1.16143,1.16117,1.16117,18400000.0
2007-09-25 00:04:00,1.16115,1.16147,1.16103,1.16118,14600000.0
2007-09-25 00:05:00,1.16105,1.16136,1.16102,1.16105,9000000.0
2007-09-25 00:06:00,1.16139,1.1615,1.16077,1.1615,34000000.0
2007-09-25 00:07:00,1.16111,1.16152,1.16111,1.16151,12200000.0
2007-09-25 00:08:00,1.16139,1.16181,1.16128,1.16128,9800000.0
2007-09-25 00:09:00,1.1617,1.1618,1.1617,1.1618,19800000.0
2007-09-25 00:10:00,1.1618,1.16251,1.16163,1.16189,19800000.0
2007-09-25 00:11:00,1.16179,1.16225,1.16176,1.16202,17000000.0
2007-09-25 00:12:00,1.1627,1.1628,1.1627,1.1627,13200000.0
2007-09-25 00:13:00,1.1626,1.1627,1.1626,1.1627,13200000.0
2007-09-25 00:14:00,1.16208,1.16234,1.1618,1.1618,13200000.0
2007-09-25 00:15:00,1.16192,1.16235,1.16192,1.16235,14000000.0
2007-09-25 00:16:00,1.16196,1.16196,1.16177,1.16177,4000000.0
2007-09-25 00:17:00,1.1623,1.1623,1.1622,1.1622,9200000.0
2007-09-25 00:18:00,1.16199,1.162,1.16172,1.1619,9200000.0
2007-09-25 00:19:00,1.1623,1.1625,1.1622,1.1625,6800000.0
2007-09-25 00:20:00,1.1623,1.1625,1.1623,1.1623,6800000.0
2007-09-25 00:21:00,1.16194,1.16194,1.16165,1.16183,6800000.0
2007-09-25 00:22:00,1.16223,1.16235,1.1619,1.16209,12400000.0
2007-09-25 00:23:00,1.1625,1.1625,1.1623,1.1624,12600000.0
2007-09-25 00:24:00,1.16196,1.16248,1.16194,1.1622,12600000.0
2007-09-25 00:25:00,1.16233,1.16235,1.16189,1.16208,29000000.0
2007-09-25 00:26:00,1.16172,1.16193,1.16159,1.16178,9200000.0
2007-09-25 00:28:00,1.16207,1.16225,1.16184,1.162,18800000.0
2007-09-25 00:30:00,1.1625,1.1625,1.1625,1.1625,9600000.0
2007-09-25 00:31:00,1.16181,1.16181,1.16172,1.16172,9600000.0
2007-09-25 00:32:00,1.16166,1.16193,1.16166,1.16192,11000000.0
2007-09-25 00:36:00,1.16198,1.16238,1.1618,1.1618,9800000.0
2007-09-25 00:37:00,1.162,1.16248,1.1618,1.16199,22800000.0
2007-09-25 00:38:00,1.16172,1.16216,1.16172,1.16199,10400000.0
2007-09-25 00:39:00,1.16207,1.16207,1.16149,1.16163,22000000.0
2007-09-25 00:40:00,1.16196,1.16196,1.16135,1.16135,11000000.0
2007-09-25 00:41:00,1.16163,1.1618,1.16163,1.1618,8000000.0
2007-09-25 00:42:00,1.16183,1.16233,1.16182,1.16228,13000000.0
2007-09-25 00:43:00,1.16241,1.16241,1.16193,1.16194,16600000.0
2007-09-25 00:44:00,1.16223,1.16239,1.16177,1.16239,15600000.0
2007-09-25 00:45:00,1.16149,1.1618,1.16145,1.16145,16400000.0
2007-09-25 00:46:00,1.16258,1.16281,1.16246,1.16254,10200000.0
2007-09-25 00:47:00,1.16194,1.16248,1.16163,1.16163,20200000.0
2007-09-25 00:48:00,1.16238,1.16241,1.16205,1.16237,17200000.0
2007-09-25 00:49:00,1.16258,1.16258,1.16212,1.16242,18400000.0
2007-09-25 00:50:00,1.16202,1.16272,1.16202,1.16248,27600000.0
2007-09-25 00:51:00,1.1629,1.16291,1.1624,1.16284,18800000.0
2007-09-25 00:52:00,1.16274,1.16331,1.16236,1.16331,17800000.0
2007-09-25 00:53:00,1.1626,1.16268,1.16253,1.16253,4200000.0
2007-09-25 00:54:00,1.16291,1.16291,1.1623,1.16247,15800000.0
2007-09-25 00:55:00,1.16298,1.16298,1.16244,1.16244,11600000.0
2007-09-25 00:56:00,1.16243,1.16253,1.16196,1.16196,16400000.0
2007-09-25 00:57:00,1.16233,1.1625,1.16191,1.16245,16800000.0
2007-09-25 00:58:00,1.1625,1.1625,1.1622,1.16227,11800000.0
2007-09-25 00:59:00,1.16227,1.16263,1.16224,1.16249,21200000.0
2007-09-25 01:00:00,1.1623,1.1626,1.16226,1.1626,17400000.0
2007-09-25 01:01:00,1.16276,1.16301,1.16254,1.16254,14600000.0
2007-09-25 01:02:00,1.16259,1.16264,1.16253,1.16259,8200000.0
2007-09-25 01:04:00,1.16259,1.1626,1.16216,1.1622,9600000.0
2007-09-25 01:05:00,1.16158,1.16177,1.16093,1.16177,25400000.0
2007-09-25 01:06:00,1.16223,1.16223,1.16147,1.16147,14200000.0
2007-09-25 01:09:00,1.16156,1.16163,1.16133,1.16133,8200000.0
2007-09-25 01:10:00,1.1612,1.16155,1.16106,1.16115,13200000.0
2007-09-25 01:11:00,1.16094,1.16142,1.16094,1.16114,8200000.0
2007-09-25 01:12:00,1.16172,1.16179,1.16125,1.16173,10200000.0
2007-09-25 01:13:00,1.16203,1.1621,1.1618,1.16205,16200000.0
2007-09-25 01:14:00,1.16165,1.16212,1.16165,1.16212,22200000.0
2007-09-25 01:15:00,1.16173,1.16204,1.16142,1.16183,7800000.0
2007-09-25 01:16:00,1.1618,1.16219,1.1618,1.16205,11200000.0
2007-09-25 01:17:00,1.16179,1.16245,1.16179,1.16239,12400000.0
2007-09-25 01:18:00,1.16236,1.1625,1.16184,1.16205,23000000.0
2007-09-25 01:19:00,1.16238,1.16255,1.1623,1.1623,14000000.0
2007-09-25 01:20:00,1.16258,1.16258,1.16211,1.16247,11200000.0
2007-09-25 01:21:00,1.16229,1.16286,1.16208,1.16286,16000000.0
2007-09-25 01:22:00,1.16234,1.16295,1.16234,1.16257,14600000.0
2007-09-25 01:23:00,1.16259,1.16327,1.16229,1.16256,30000000.0
2007-09-25 01:24:00,1.1633,1.1633,1.1632,1.1632,9200000.0
2007-09-25 01:25:00,1.1627,1.16299,1.16265,1.16276,9200000.0
2007-09-25 01:26:00,1.16275,1.16275,1.16259,1.16259,9600000.0
2007-09-25 01:27:00,1.16277,1.16277,1.16254,1.16258,16000000.0
2007-09-25 01:28:00,1.163,1.1631,1.1629,1.163,19400000.0
2007-09-25 01:29:00,1.16301,1.16301,1.16231,1.16265,19400000.0
2007-09-25 01:30:00,1.16217,1.16241,1.1618,1.16184,14400000.0
2007-09-25 01:31:00,1.16183,1.16209,1.16181,1.16209,16000000.0
2007-09-25 01:32:00,1.1622,1.16257,1.1622,1.16224,24200000.0
2007-09-25 01:33:00,1.162,1.16275,1.162,1.16275,31400000.0
2007-09-25 01:34:00,1.16238,1.16269,1.16238,1.16251,18800000.0
2007-09-25 01:35:00,1.1626,1.1627,1.16219,1.16262,16800000.0
2007-09-25 01:36:00,1.16219,1.16224,1.16155,1.16198,13400000.0
2007-09-25 01:37:00,1.16207,1.16229,1.16207,1.16227,11600000.0
2007-09-25 01:38:00,1.16215,1.16281,1.16211,1.16226,38000000.0
2007-09-25 01:39:00,1.1626,1.1626,1.16232,1.16247,12600000.0
2007-09-25 01:40:00,1.163,1.163,1.163,1.163,9800000.0
2007-09-25 01:41:00,1.16292,1.16292,1.1621,1.16241,9800000.0
2007-09-25 01:42:00,1.16239,1.16304,1.16236,1.16303,17000000.0
2007-09-25 01:43:00,1.16261,1.16261,1.16247,1.16254,5000000.0
2007-09-25 01:44:00,1.16251,1.1626,1.16251,1.1626,11400000.0
2007-09-25 01:45:00,1.16279,1.16279,1.16234,1.16263,19400000.0
2007-09-25 01:46:00,1.16305,1.16338,1.16268,1.16282,13200000.0
2007-09-25 01:47:00,1.16285,1.16363,1.16279,1.16363,17000000.0
2007-09-25 01:48:00,1.1635,1.16372,1.16331,1.16368,8400000.0
2007-09-25 01:49:00,1.16347,1.16372,1.16275,1.16275,26000000.0
2007-09-25 01:50:00,1.16294,1.16294,1.16281,1.16281,2600000.0
2007-09-25 01:51:00,1.16275,1.16318,1.16275,1.16313,9400000.0
2007-09-25 01:52:00,1.16346,1.16346,1.16321,1.16321,10000000.0
2007-09-25 01:53:00,1.16341,1.16363,1.1632,1.16363,14400000.0
2007-09-25 01:54:00,1.1635,1.16364,1.16344,1.16364,20400000.0
2007-09-25 01:55:00,1.16347,1.16347,1.16317,1.16337,17000000.0
2007-09-25 01:57:00,1.1639,1.1639,1.1639,1.1639,11000000.0
2007-09-25 01:59:00,1.16347,1.16347,1.16319,1.16319,11000000.0
2007-09-25 02:00:00,1.16322,1.16342,1.16318,1.16342,13800000.0
2007-09-25 02:01:00,1.16347,1.16382,1.16339,1.1636,10600000.0
2007-09-25 02:02:00,1.16335,1.16385,1.16335,1.16352,13600000.0
2007-09-25 02:03:00,1.16392,1.16393,1.16371,1.16378,8000000.0
2007-09-25 02:04:00,1.16408,1.16442,1.16345,1.16345,10200000.0
2007-09-25 02:05:00,1.16353,1.16398,1.16346,1.16385,12200000.0
2007-09-25 02:06:00,1.16415,1.16417,1.16395,1.16398,20000000.0
2007-09-25 02:07:00,1.16387,1.16395,1.1637,1.16372,25400000.0
2007-09-25 02:08:00,1.1641,1.1642,1.1641,1.1641,12000000.0
2007-09-25 02:09:00,1.16344,1.16392,1.16344,1.16392,12000000.0
2007-09-25 02:10:00,1.16393,1.16436,1.16383,1.16383,14200000.0
2007-09-25 02:11:00,1.16404,1.16417,1.16389,1.16389,18200000.0
2007-09-25 02:12:00,1.16385,1.16422,1.16385,1.16407,21400000.0
2007-09-25 02:13:00,1.1645,1.1646,1.1644,1.1645,21400000.0
2007-09-25 02:14:00,1.16413,1.16414,1.16386,1.16396,21400000.0
2007-09-25 02:15:00,1.16358,1.16438,1.16358,1.16387,26600000.0
2007-09-25 02:16:00,1.16387,1.16439,1.16387,1.16423,5200000.0
2007-09-25 02:17:00,1.16438,1.16467,1.16433,1.16438,16600000.0
2007-09-25 02:18:00,1.16454,1.16472,1.16421,1.16431,31200000.0
2007-09-25 02:19:00,1.16456,1.16459,1.16402,1.16413,28800000.0
2007-09-25 02:20:00,1.1642,1.1643,1.1642,1.1643,19400000.0
2007-09-25 02:21:00,1.16382,1.16394,1.16344,1.16388,19400000.0
2007-09-25 02:22:00,1.16374,1.16417,1.16374,1.16417,8800000.0
2007-09-25 02:23:00,1.16434,1.16476,1.16414,1.16432,13000000.0
2007-09-25 02:24:00,1.1639,1.16446,1.16388,1.16409,13600000.0
2007-09-25 02:25:00,1.1638,1.16405,1.16356,1.16405,15200000.0
2007-09-25 02:26:00,1.16353,1.16357,1.16258,1.16322,11000000.0
2007-09-25 02:27:00,1.16344,1.16344,1.16291,1.16301,14800000.0
2007-09-25 02:28:00,1.16313,1.16351,1.16313,1.16338,11800000.0
2007-09-25 02:29:00,1.16292,1.16343,1.16263,1.16292,8800000.0
2007-09-25 02:30:00,1.16285,1.16311,1.16216,1.16219,20000000.0
2007-09-25 02:31:00,1.16212,1.16257,1.16212,1.16257,11200000.0
2007-09-25 02:32:00,1.16241,1.16253,1.16241,1.16253,17400000.0
2007-09-25 02:33:00,1.16219,1.16293,1.16219,1.16256,11000000.0
2007-09-25 02:34:00,1.16292,1.16324,1.16292,1.16307,14600000.0
2007-09-25 02:35:00,1.16296,1.16323,1.1629,1.16292,21000000.0
2007-09-25 02:36:00,1.16282,1.16302,1.1628,1.1628,10600000.0
2007-09-25 02:37:00,1.16286,1.16296,1.16249,1.16277,20400000.0
2007-09-25 02:38:00,1.1627,1.16281,1.16253,1.16254,7600000.0
2007-09-25 02:39:00,1.16239,1.16293,1.16239,1.16252,14400000.0
2007-09-25 02:40:00,1.16228,1.16278,1.16228,1.16242,19600000.0
2007-09-25 02:41:00,1.16233,1.16287,1.16233,1.1627,13800000.0
2007-09-25 02:42:00,1.1629,1.16321,1.16243,1.16272,8200000.0
2007-09-25 02:43:00,1.16244,1.16279,1.16205,1.16265,19200000.0
2007-09-25 02:44:00,1.16269,1.16315,1.16267,1.16315,38000000.0
2007-09-25 02:45:00,1.16305,1.16315,1.16261,1.16303,27800000.0
2007-09-25 02:46:00,1.16295,1.16339,1.16284,1.16293,11600000.0
2007-09-25 02:47:00,1.16278,1.16327,1.16225,1.16225,12400000.0
2007-09-25 02:48:00,1.16281,1.16288,1.16271,1.16278,14800000.0
2007-09-25 02:49:00,1.16298,1.16298,1.16267,1.16276,14600000.0
2007-09-25 02:50:00,1.16307,1.16308,1.16274,1.16301,16400000.0
2007-09-25 02:51:00,1.16267,1.1631,1.16267,1.16294,13200000.0
2007-09-25 02:52:00,1.16321,1.16321,1.16265,1.16271,8600000.0
2007-09-25 02:53:00,1.1633,1.1635,1.1633,1.1634,28000000.0
2007-09-25 02:54:00,1.16291,1.16331,1.16282,1.16331,28000000.0
2007-09-25 02:55:00,1.16321,1.16321,1.16257,1.16269,26600000.0
2007-09-25 02:56:00,1.1626,1.16335,1.1626,1.16299,22400000.0
2007-09-25 02:57:00,1.16314,1.16319,1.16278,1.16282,29200000.0
2007-09-25 02:58:00,1.16307,1.16323,1.16297,1.16303,28600000.0
2007-09-25 02:59:00,1.16315,1.16315,1.16243,1.16243,8200000.0
2007-09-25 03:00:00,1.16294,1.16311,1.16294,1.16311,2600000.0
2007-09-25 03:01:00,1.16341,1.16382,1.16293,1.16306,20800000.0
2007-09-25 03:02:00,1.16353,1.16403,1.16352,1.16403,16800000.0
2007-09-25 03:03:00,1.16397,1.16408,1.16344,1.16376,16200000.0
2007-09-25 03:04:00,1.16374,1.16422,1.16366,1.16366,21000000.0
2007-09-25 03:05:00,1.16411,1.16411,1.1639,1.16391,6800000.0
2007-09-25 03:06:00,1.16403,1.16463,1.16403,1.16428,14200000.0
2007-09-25 03:07:00,1.16406,1.16441,1.16398,1.16412,9000000.0
2007-09-25 03:08:00,1.16422,1.16435,1.16384,1.1641,16600000.0
2007-09-25 03:09:00,1.16414,1.16453,1.16411,1.16411,4800000.0
2007-09-25 03:10:00,1.16432,1.16454,1.16383,1.16438,26200000.0
2007-09-25 03:11:00,1.16459,1.16504,1.16451,1.16504,10800000.0
2007-09-25 03:12:00,1.16494,1.16537,1.16494,1.165,11000000.0
2007-09-25 03:13:00,1.16456,1.16456,1.16389,1.16392,20200000.0
2007-09-25 03:14:00,1.16408,1.16408,1.16374,1.16378,10800000.0
2007-09-25 03:15:00,1.16443,1.16474,1.1643,1.1645,12400000.0
2007-09-25 03:16:00,1.16426,1.16453,1.16426,1.16452,15600000.0
2007-09-25 03:17:00,1.16421,1.16502,1.16421,1.16461,17600000.0
2007-09-25 03:18:00,1.1647,1.16474,1.16441,1.16441,7800000.0
2007-09-25 03:19:00,1.16462,1.16495,1.16429,1.16429,16800000.0
2007-09-25 03:20:00,1.16469,1.16484,1.16445,1.16484,22400000.0
2007-09-25 03:21:00,1.16456,1.16464,1.16433,1.16442,15800000.0
2007-09-25 03:22:00,1.16479,1.16479,1.16437,1.1647,26800000.0
2007-09-25 03:23:00,1.16458,1.16473,1.16435,1.16473,15400000.0
2007-09-25 03:24:00,1.16465,1.16494,1.16423,1.16482,28200000.0
2007-09-25 03:25:00,1.16452,1.16465,1.16417,1.16435,8200000.0
2007-09-25 03:26:00,1.16437,1.16448,1.16432,1.16432,5800000.0
2007-09-25 03:27:00,1.16439,1.16445,1.16439,1.16445,2000000.0
2007-09-25 03:28:00,1.16439,1.16479,1.16438,1.16463,19400000.0
2007-09-25 03:29:00,1.16474,1.16474,1.16453,1.16468,10600000.0
2007-09-25 03:30:00,1.16489,1.16503,1.1646,1.1646,17400000.0
2007-09-25 03:31:00,1.16464,1.1649,1.16464,1.16481,7600000.0
2007-09-25 03:32:00,1.16463,1.165,1.16439,1.16439,26400000.0
2007-09-25 03:33:00,1.16443,1.16511,1.16443,1.16511,14200000.0
2007-09-25 03:34:00,1.16488,1.16538,1.16488,1.16522,17400000.0
2007-09-25 03:35:00,1.1653,1.16564,1.16504,1.16508,25400000.0
2007-09-25 03:36:00,1.16532,1.16552,1.16498,1.16552,16800000.0
2007-09-25 03:37:00,1.16588,1.16623,1.16585,1.16588,8200000.0
2007-09-25 03:38:00,1.16589,1.16589,1.16541,1.16566,7600000.0
2007-09-25 03:39:00,1.16556,1.16556,1.16508,1.16509,21000000.0
2007-09-25 03:40:00,1.16559,1.16579,1.16522,1.16547,12400000.0
2007-09-25 03:41:00,1.16517,1.16533,1.16505,1.16525,19000000.0
2007-09-25 03:42:00,1.16542,1.16549,1.16502,1.16526,18600000.0
2007-09-25 03:43:00,1.16496,1.16526,1.16496,1.16502,9000000.0
2007-09-25 03:44:00,1.16481,1.1655,1.16478,1.16497,9600000.0
2007-09-25 03:45:00,1.16454,1.16533,1.16454,1.16495,18800000.0
2007-09-25 03:46:00,1.16498,1.1654,1.16483,1.16502,22600000.0
2007-09-25 03:47:00,1.16489,1.16525,1.16474,1.16483,7400000.0
2007-09-25 03:48:00,1.16516,1.16551,1.16472,1.16551,15400000.0
2007-09-25 03:49:00,1.165,1.16531,1.16494,1.16494,6200000.0
2007-09-25 03:50:00,1.16504,1.16543,1.16502,1.16507,11200000.0
2007-09-25 03:51:00,1.16562,1.16583,1.16551,1.16552,11400000.0
2007-09-25 03:52:00,1.16526,1.16534,1.16495,1.16495,28000000.0
2007-09-25 03:53:00,1.16493,1.16528,1.16479,1.16496,20600000.0
2007-09-25 03:54:00,1.16482,1.16493,1.1647,1.16493,15600000.0
2007-09-25 03:55:00,1.16554,1.16554,1.16513,1.16513,3200000.0
2007-09-25 03:56:00,1.16497,1.16497,1.16471,1.16485,13800000.0
2007-09-25 03:57:00,1.1651,1.1651,1.1645,1.16453,10000000.0
2007-09-25 03:58:00,1.16506,1.16521,1.16492,1.16492,19400000.0
2007-09-25 03:59:00,1.16453,1.16533,1.16434,1.16533,12200000.0
2007-09-25 04:00:00,1.1655,1.1655,1.16486,1.16519,38400000.0
2007-09-25 04:01:00,1.16543,1.16543,1.16444,1.16455,13200000.0
2007-09-25 04:02:00,1.16483,1.16483,1.16476,1.16476,3200000.0
2007-09-25 04:03:00,1.16471,1.165,1.16471,1.16483,13800000.0
2007-09-25 04:04:00,1.16492,1.16522,1.1645,1.16469,22800000.0
2007-09-25 04:05:00,1.16492,1.16492,1.16478,1.16487,12200000.0
2007-09-25 04:06:00,1.16509,1.1652,1.16476,1.1652,10000000.0
2007-09-25 04:07:00,1.16508,1.16543,1.16508,1.16538,18000000.0
2007-09-25 04:08:00,1.1654,1.1655,1.1654,1.1655,10200000.0
2007-09-25 04:09:00,1.16483,1.16495,1.16483,1.16483,10200000.0
2007-09-25 04:10:00,1.1653,1.1654,1.1651,1.1651,17800000.0
2007-09-25 04:11:00,1.16455,1.16492,1.16455,1.16462,17800000.0
2007-09-25 04:12:00,1.16461,1.16495,1.1646,1.16495,21000000.0
2007-09-25 04:13:00,1.1653,1.1653,1.1653,1.1653,31400000.0
2007-09-25 04:14:00,1.16465,1.16485,1.16455,1.1646,31400000.0
2007-09-25 04:15:00,1.16451,1.16465,1.16416,1.1645,17800000.0
2007-09-25 04:16:00,1.16403,1.16456,1.16398,1.16398,6800000.0
2007-09-25 04:17:00,1.16415,1.16431,1.1639,1.1639,13600000.0
2007-09-25 04:18:00,1.1639,1.16445,1.16367,1.16411,15200000.0
2007-09-25 04:19:00,1.1644,1.1644,1.1644,1.1644,9000000.0
2007-09-25 04:20:00,1.16374,1.16395,1.16374,1.16374,9000000.0
2007-09-25 04:21:00,1.16392,1.1642,1.16392,1.1642,6400000.0
2007-09-25 04:22:00,1.16377,1.16422,1.16364,1.16413,24200000.0
2007-09-25 04:23:00,1.1639,1.16394,1.1639,1.16394,6800000.0
2007-09-25 04:24:00,1.1645,1.1645,1.1644,1.1644,16800000.0
2007-09-25 04:25:00,1.1645,1.1645,1.1645,1.1645,16800000.0
2007-09-25 04:28:00,1.16414,1.16421,1.16387,1.16387,16800000.0
2007-09-25 04:29:00,1.164,1.164,1.16388,1.16388,2600000.0
2007-09-25 04:30:00,1.16439,1.16469,1.16424,1.16424,11200000.0
2007-09-25 04:31:00,1.16457,1.16464,1.16432,1.16438,15600000.0
2007-09-25 04:32:00,1.16469,1.16469,1.16452,1.16452,5600000.0
2007-09-25 04:33:00,1.16475,1.16495,1.1647,1.16487,10400000.0
2007-09-25 04:34:00,1.16459,1.16521,1.16459,1.16494,15800000.0
2007-09-25 04:35:00,1.16487,1.16578,1.16484,1.16484,11800000.0
2007-09-25 04:36:00,1.16556,1.16566,1.16544,1.16547,15400000.0
2007-09-25 04:37:00,1.16513,1.16533,1.165,1.16533,27000000.0
2007-09-25 04:38:00,1.1658,1.1658,1.1658,1.1658,12400000.0
2007-09-25 04:39:00,1.16556,1.16556,1.16512,1.16526,12400000.0
2007-09-25 04:40:00,1.16484,1.16546,1.16484,1.16527,11200000.0
2007-09-25 04:41:00,1.16484,1.16545,1.16484,1.165,16400000.0
2007-09-25 04:42:00,1.1657,1.1658,1.1656,1.1657,22400000.0
2007-09-25 04:43:00,1.16514,1.16527,1.16481,1.165,22400000.0
2007-09-25 04:44:00,1.1649,1.16508,1.16468,1.16481,27600000.0
2007-09-25 04:45:00,1.16478,1.1649,1.16432,1.16474,9000000.0
2007-09-25 04:46:00,1.16481,1.16503,1.16427,1.16485,8400000.0
2007-09-25 04:47:00,1.1654,1.1654,1.1653,1.1653,17400000.0
2007-09-25 04:48:00,1.16513,1.16572,1.16513,1.16551,17400000.0
2007-09-25 04:49:00,1.16536,1.16558,1.16523,1.16545,24000000.0
2007-09-25 04:50:00,1.16545,1.16566,1.16545,1.16545,8400000.0
2007-09-25 04:51:00,1.1656,1.1659,1.16538,1.16562,13400000.0
2007-09-25 04:52:00,1.16583,1.16616,1.16575,1.16584,18000000.0
2007-09-25 04:53:00,1.16596,1.16598,1.16558,1.16558,7400000.0
2007-09-25 04:54:00,1.1658,1.16646,1.16579,1.16585,29000000.0
2007-09-25 04:55:00,1.16569,1.16602,1.16569,1.16601,12400000.0
2007-09-25 04:57:00,1.16553,1.1661,1.16553,1.16556,29400000.0
2007-09-25 04:59:00,1.16605,1.16641,1.16565,1.166,14000000.0
2007-09-25 05:01:00,1.16646,1.16646,1.16573,1.16597,14600000.0
2007-09-25 05:02:00,1.16631,1.16634,1.16604,1.16632,10400000.0
2007-09-25 05:03:00,1.16632,1.16645,1.16602,1.16602,9000000.0
2007-09-25 05:04:00,1.16593,1.16593,1.16572,1.16579,17200000.0
2007-09-25 05:05:00,1.1659,1.16618,1.1659,1.16605,9000000.0
2007-09-25 05:06:00,1.16581,1.16656,1.16581,1.16632,10600000.0
2007-09-25 05:07:00,1.16609,1.16609,1.16601,1.16601,3400000.0
2007-09-25 05:08:00,1.16604,1.16622,1.16604,1.16606,4200000.0
2007-09-25 05:09:00,1.16619,1.16619,1.16596,1.16596,4200000.0
2007-09-25 05:10:00,1.16598,1.16658,1.16598,1.16658,28400000.0
2007-09-25 05:11:00,1.1662,1.16659,1.1662,1.16638,9400000.0
2007-09-25 05:12:00,1.1661,1.16655,1.1661,1.16641,12000000.0
2007-09-25 05:13:00,1.1664,1.16711,1.16594,1.16711,10000000.0
2007-09-25 05:14:00,1.16659,1.16684,1.16652,1.16662,8200000.0
2007-09-25 05:15:00,1.16646,1.16724,1.16646,1.16656,22000000.0
2007-09-25 05:16:00,1.16667,1.16689,1.16658,1.16681,21800000.0
2007-09-25 05:17:00,1.16663,1.16687,1.1666,1.16687,25200000.0
2007-09-25 05:18:00,1.1667,1.16696,1.16652,1.16652,15200000.0
2007-09-25 05:19:00,1.16684,1.16739,1.16658,1.16687,27000000.0
2007-09-25 05:20:00,1.16684,1.16708,1.16668,1.16695,12200000.0
2007-09-25 05:21:00,1.16725,1.16761,1.16708,1.16733,13000000.0
2007-09-25 05:22:00,1.16728,1.16728,1.16703,1.16721,7400000.0
2007-09-25 05:23:00,1.16702,1.16722,1.16695,1.16695,13800000.0
2007-09-25 05:24:00,1.1676,1.1677,1.1676,1.1677,16400000.0
2007-09-25 05:25:00,1.16686,1.16741,1.16658,1.16741,16400000.0
2007-09-25 05:26:00,1.16712,1.16712,1.16711,1.16711,2600000.0
2007-09-25 05:27:00,1.16787,1.16787,1.16713,1.16713,19600000.0
2007-09-25 05:28:00,1.16727,1.16782,1.16715,1.16717,11600000.0
2007-09-25 05:29:00,1.16727,1.16737,1.16715,1.16735,15400000.0
2007-09-25 05:30:00,1.16783,1.16783,1.16728,1.16728,25600000.0
2007-09-25 05:31:00,1.16741,1.16741,1.16709,1.16709,11200000.0
2007-09-25 05:32:00,1.16725,1.16755,1.16725,1.16755,9600000.0
2007-09-25 05:33:00,1.16704,1.16747,1.16701,1.16738,24200000.0
2007-09-25 05:34:00,1.16763,1.16763,1.16733,1.16751,4200000.0
2007-09-25 05:35:00,1.16711,1.16766,1.16711,1.16766,11200000.0
2007-09-25 05:36:00,1.16762,1.16792,1.16748,1.16792,18400000.0
2007-09-25 05:37:00,1.1679,1.1679,1.16712,1.16761,12400000.0
2007-09-25 05:38:00,1.1679,1.1679,1.1677,1.1678,13600000.0
2007-09-25 05:39:00,1.16727,1.16754,1.16727,1.16749,13600000.0
2007-09-25 05:40:00,1.16763,1.1678,1.16742,1.16744,18800000.0
2007-09-25 05:41:00,1.16757,1.16774,1.16742,1.16768,22000000.0
2007-09-25 05:42:00,1.16778,1.16807,1.16765,1.1678,26000000.0
2007-09-25 05:43:00,1.16776,1.16776,1.16731,1.16763,22800000.0
2007-09-25 05:44:00,1.16757,1.16783,1.16748,1.16783,20800000.0
2007-09-25 05:45:00,1.16765,1.16789,1.16765,1.1677,9800000.0
2007-09-25 05:46:00,1.16769,1.16799,1.16769,1.16799,4200000.0
2007-09-25 05:47:00,1.16779,1.1679,1.16759,1.16759,9400000.0
2007-09-25 05:48:00,1.16759,1.16797,1.16759,1.16783,8400000.0
2007-09-25 05:49:00,1.16762,1.1677,1.16762,1.1677,3200000.0
2007-09-25 05:50:00,1.16762,1.16799,1.16747,1.16765,12400000.0
2007-09-25 05:51:00,1.16734,1.16784,1.16734,1.16784,14600000.0
2007-09-25 05:52:00,1.16782,1.1679,1.16745,1.1676,25000000.0
2007-09-25 05:53:00,1.16808,1.16853,1.16783,1.16794,16200000.0
2007-09-25 05:54:00,1.16797,1.16842,1.1679,1.16842,8000000.0
2007-09-25 05:55:00,1.16814,1.16848,1.16804,1.1681,13000000.0
2007-09-25 05:56:00,1.16847,1.16847,1.16812,1.16833,9200000.0
2007-09-25 05:57:00,1.16777,1.16777,1.16721,1.16767,16600000.0
2007-09-25 05:58:00,1.16762,1.16765,1.16754,1.16759,12200000.0
2007-09-25 05:59:00,1.16764,1.16819,1.16732,1.16819,18800000.0
2007-09-25 06:00:00,1.16802,1.16802,1.16765,1.1678,7200000.0
2007-09-25 06:01:00,1.16806,1.16827,1.16785,1.16808,14600000.0
2007-09-25 06:02:00,1.16817,1.16817,1.16781,1.16782,8400000.0
2007-09-25 06:03:00,1.16765,1.16829,1.16765,1.16829,12200000.0
2007-09-25 06:04:00,1.16766,1.16833,1.16758,1.16833,18600000.0
2007-09-25 06:05:00,1.16826,1.16833,1.1679,1.16802,10000000.0
2007-09-25 06:06:00,1.16811,1.16886,1.16811,1.16871,29400000.0
2007-09-25 06:07:00,1.16848,1.16869,1.16847,1.16847,15200000.0
2007-09-25 06:08:00,1.16855,1.16855,1.16839,1.16841,5800000.0
2007-09-25 06:09:00,1.16813,1.1684,1.16813,1.16818,9000000.0
2007-09-25 06:10:00,1.16849,1.16852,1.16809,1.16852,11800000.0
2007-09-25 06:11:00,1.16843,1.16893,1.16843,1.16847,12000000.0
2007-09-25 06:12:00,1.16866,1.16866,1.16852,1.16852,9400000.0
2007-09-25 06:13:00,1.1687,1.16875,1.16834,1.16843,18800000.0
2007-09-25 06:14:00,1.16841,1.16846,1.16805,1.16842,19600000.0
2007-09-25 06:15:00,1.16878,1.16878,1.16869,1.16869,9600000.0
2007-09-25 06:16:00,1.1692,1.1692,1.1691,1.1692,4800000.0
2007-09-25 06:18:00,1.16905,1.16905,1.16897,1.16897,4800000.0
2007-09-25 06:19:00,1.1692,1.1692,1.1692,1.1692,2600000.0
2007-09-25 06:20:00,1.16896,1.16896,1.1688,1.1688,2600000.0
2007-09-25 06:21:00,1.16868,1.1687,1.16847,1.16847,9400000.0
2007-09-25 06:22:00,1.16864,1.16886,1.16841,1.16884,9800000.0
2007-09-25 06:23:00,1.16843,1.16874,1.1683,1.1686,7200000.0
2007-09-25 06:24:00,1.16855,1.16886,1.16855,1.16857,7400000.0
2007-09-25 06:25:00,1.16844,1.16873,1.16821,1.16835,13000000.0
2007-09-25 06:26:00,1.1681,1.16826,1.16808,1.16808,8400000.0
2007-09-25 06:27:00,1.1684,1.1684,1.16764,1.168,11200000.0
2007-09-25 06:28:00,1.16819,1.16826,1.16797,1.16807,9800000.0
2007-09-25 06:29:00,1.16818,1.16818,1.16809,1.16809,3200000.0
2007-09-25 06:30:00,1.16794,1.16796,1.16794,1.16796,3200000.0
2007-09-25 06:31:00,1.16802,1.16834,1.16798,1.16798,21600000.0
2007-09-25 06:32:00,1.16785,1.16843,1.16785,1.16822,21800000.0
2007-09-25 06:33:00,1.16841,1.16871,1.16808,1.16827,13000000.0
2007-09-25 06:34:00,1.16833,1.16835,1.16808,1.1682,17000000.0
2007-09-25 06:35:00,1.16819,1.16848,1.16815,1.16835,13800000.0
2007-09-25 06:36:00,1.16831,1.16834,1.16806,1.16806,13800000.0
2007-09-25 06:37:00,1.16827,1.16842,1.16798,1.16822,14000000.0
2007-09-25 06:38:00,1.1683,1.1685,1.1683,1.1685,21200000.0
2007-09-25 06:39:00,1.16796,1.16845,1.16795,1.16845,21200000.0
2007-09-25 06:40:00,1.16834,1.16873,1.16834,1.16858,17600000.0
2007-09-25 06:41:00,1.16897,1.16897,1.16847,1.16847,9800000.0
2007-09-25 06:42:00,1.16839,1.16863,1.16839,1.1684,11400000.0
2007-09-25 06:43:00,1.16827,1.16858,1.16827,1.16829,19200000.0
2007-09-25 06:44:00,1.1681,1.16866,1.16799,1.16846,19000000.0
2007-09-25 06:45:00,1.1682,1.16842,1.16804,1.16842,25600000.0
2007-09-25 06:46:00,1.16847,1.16887,1.1683,1.16832,11000000.0
2007-09-25 06:47:00,1.16848,1.16874,1.16848,1.16852,11000000.0
2007-09-25 06:48:00,1.16868,1.16884,1.16855,1.16855,10000000.0
2007-09-25 06:49:00,1.16863,1.16874,1.1682,1.1682,16000000.0
2007-09-25 06:50:00,1.16839,1.16839,1.168,1.16815,13000000.0
2007-09-25 06:51:00,1.16816,1.1683,1.16791,1.1683,6800000.0
2007-09-25 06:52:00,1.1684,1.1684,1.16758,1.16807,8400000.0
2007-09-25 06:53:00,1.16825,1.16838,1.16825,1.16832,6600000.0
2007-09-25 06:54:00,1.16824,1.16853,1.16824,1.16853,10400000.0
2007-09-25 06:55:00,1.16798,1.1681,1.16784,1.16793,10000000.0
2007-09-25 06:56:00,1.1683,1.1688,1.16815,1.1686,12000000.0
2007-09-25 06:57:00,1.16801,1.16837,1.16801,1.16808,12200000.0
2007-09-25 06:58:00,1.16822,1.1684,1.16804,1.16813,10800000.0
2007-09-25 06:59:00,1.16819,1.16833,1.16777,1.16821,14400000.0
2007-09-25 07:00:00,1.16853,1.16855,1.16826,1.16834,11000000.0
2007-09-25 07:01:00,1.16847,1.16878,1.16831,1.16846,14000000.0
2007-09-25 07:02:00,1.16824,1.16849,1.16793,1.16798,7800000.0
2007-09-25 07:03:00,1.16802,1.1684,1.16802,1.1684,21200000.0
2007-09-25 07:04:00,1.16801,1.16819,1.1679,1.16797,26000000.0
2007-09-25 07:05:00,1.16788,1.16828,1.16782,1.16794,25000000.0
2007-09-25 07:06:00,1.1683,1.1683,1.1683,1.1683,9000000.0
2007-09-25 07:07:00,1.16822,1.16864,1.16822,1.16864,9000000.0
2007-09-25 07:08:00,1.16787,1.16884,1.16787,1.16813,23600000.0
2007-09-25 07:09:00,1.1689,1.1689,1.16826,1.16873,14000000.0
2007-09-25 07:10:00,1.16827,1.1686,1.16827,1.1686,3200000.0
2007-09-25 07:11:00,1.16842,1.16898,1.16827,1.16898,9800000.0
2007-09-25 07:12:00,1.16848,1.16891,1.16838,1.16838,11200000.0
2007-09-25 07:13:00,1.1686,1.16873,1.16808,1.16808,19600000.0
2007-09-25 07:14:00,1.16819,1.16845,1.16819,1.16839,13200000.0
2007-09-25 07:15:00,1.16862,1.16862,1.1682,1.1682,13000000.0
2007-09-25 07:16:00,1.168,1.16824,1.16795,1.16824,11800000.0
2007-09-25 07:17:00,1.16836,1.16858,1.16805,1.16835,10000000.0
2007-09-25 07:18:00,1.16858,1.16866,1.16838,1.16839,26600000.0
2007-09-25 07:19:00,1.16803,1.16803,1.16735,1.16746,19800000.0
2007-09-25 07:20:00,1.16816,1.16837,1.16785,1.16818,16600000.0
2007-09-25 07:21:00,1.16807,1.16807,1.16777,1.16782,17200000.0
2007-09-25 07:22:00,1.16785,1.16813,1.16771,1.16772,6200000.0
2007-09-25 07:23:00,1.16785,1.16792,1.16769,1.16782,6800000.0
2007-09-25 07:24:00,1.16763,1.16763,1.16725,1.16725,16600000.0
2007-09-25 07:25:00,1.1669,1.1675,1.1669,1.1675,6200000.0
2007-09-25 07:26:00,1.16777,1.16781,1.16761,1.16761,10600000.0
2007-09-25 07:27:00,1.16787,1.16836,1.16767,1.16836,13200000.0
2007-09-25 07:28:00,1.16842,1.16851,1.16798,1.16843,11600000.0
2007-09-25 07:29:00,1.16782,1.16782,1.16756,1.16781,5800000.0
2007-09-25 07:30:00,1.1686,1.1686,1.1682,1.1682,15600000.0
2007-09-25 07:31:00,1.1678,1.16814,1.16774,1.16774,15600000.0
2007-09-25 07:32:00,1.16746,1.16797,1.16746,1.16754,27600000.0
2007-09-25 07:33:00,1.16763,1.16793,1.1675,1.16784,12000000.0
2007-09-25 07:34:00,1.16777,1.16777,1.16718,1.16723,30000000.0
2007-09-25 07:35:00,1.16742,1.16744,1.16678,1.16744,12400000.0
2007-09-25 07:36:00,1.1672,1.16786,1.1672,1.16735,7800000.0
2007-09-25 07:37:00,1.16746,1.16771,1.16724,1.16746,17000000.0
2007-09-25 07:38:00,1.1681,1.1681,1.168,1.168,15400000.0
2007-09-25 07:39:00,1.16711,1.1676,1.16711,1.1676,15400000.0
2007-09-25 07:40:00,1.16708,1.16745,1.16708,1.16745,9400000.0
2007-09-25 07:41:00,1.16782,1.16796,1.16761,1.16768,20400000.0
2007-09-25 07:42:00,1.16747,1.16764,1.16696,1.16763,10400000.0
2007-09-25 07:43:00,1.1675,1.16768,1.16727,1.16739,35200000.0
2007-09-25 07:44:00,1.168,1.168,1.168,1.168,27000000.0
2007-09-25 07:46:00,1.1674,1.16788,1.16734,1.16767,27000000.0
2007-09-25 07:47:00,1.16736,1.16767,1.16718,1.16758,10400000.0
2007-09-25 07:48:00,1.16733,1.16737,1.16708,1.16728,20600000.0
2007-09-25 07:49:00,1.16718,1.16736,1.16718,1.1672,8000000.0
2007-09-25 07:50:00,1.16745,1.1675,1.16705,1.1675,9200000.0
2007-09-25 07:51:00,1.16729,1.16763,1.16728,1.16763,12200000.0
2007-09-25 07:52:00,1.16746,1.16757,1.16721,1.16722,14000000.0
2007-09-25 07:53:00,1.16752,1.16771,1.1673,1.16766,11400000.0
2007-09-25 07:54:00,1.16733,1.16748,1.1671,1.16748,9600000.0
2007-09-25 07:55:00,1.16715,1.16754,1.16715,1.16754,11200000.0
2007-09-25 07:56:00,1.16791,1.16819,1.16755,1.16802,17800000.0
2007-09-25 07:57:00,1.16775,1.16799,1.16749,1.16772,20200000.0
2007-09-25 07:58:00,1.16746,1.16762,1.16731,1.16731,13600000.0
2007-09-25 07:59:00,1.16782,1.16782,1.16742,1.16761,16000000.0
2007-09-25 08:00:00,1.16794,1.16794,1.16746,1.16746,15400000.0
2007-09-25 08:01:00,1.16772,1.16799,1.1677,1.16787,8000000.0
2007-09-25 08:02:00,1.16781,1.16781,1.16734,1.16734,4400000.0
2007-09-25 08:03:00,1.16721,1.1675,1.16716,1.16725,16400000.0
2007-09-25 08:04:00,1.16713,1.16761,1.16712,1.16757,14000000.0
2007-09-25 08:05:00,1.16743,1.16757,1.16702,1.16702,13400000.0
2007-09-25 08:06:00,1.16699,1.16729,1.16679,1.16679,10200000.0
2007-09-25 08:07:00,1.167,1.16749,1.167,1.16749,17200000.0
2007-09-25 08:08:00,1.1674,1.1678,1.16707,1.16733,8400000.0
2007-09-25 08:09:00,1.16756,1.16763,1.16736,1.16736,18000000.0
2007-09-25 08:10:00,1.16795,1.16795,1.16729,1.16782,9600000.0
2007-09-25 08:11:00,1.16792,1.16792,1.16756,1.16763,25000000.0
2007-09-25 08:12:00,1.16733,1.16767,1.16733,1.16767,8600000.0
2007-09-25 08:13:00,1.16786,1.16829,1.16777,1.16829,27200000.0
2007-09-25 08:14:00,1.16792,1.16792,1.16767,1.16767,5600000.0
2007-09-25 08:15:00,1.16759,1.16787,1.16752,1.16781,13200000.0
2007-09-25 08:16:00,1.16785,1.16818,1.16763,1.1678,8600000.0
2007-09-25 08:17:00,1.16745,1.1676,1.167,1.16746,13600000.0
2007-09-25 08:18:00,1.16722,1.16768,1.16722,1.16763,14000000.0
2007-09-25 08:19:00,1.16759,1.16811,1.16738,1.16742,32600000.0
2007-09-25 08:20:00,1.16721,1.16777,1.16721,1.16755,14600000.0
2007-09-25 08:21:00,1.16691,1.16736,1.16685,1.16685,23400000.0
2007-09-25 08:22:00,1.16778,1.1678,1.16747,1.1678,10400000.0
2007-09-25 08:23:00,1.1677,1.16839,1.1677,1.16839,16600000.0
2007-09-25 08:24:00,1.16803,1.16836,1.16793,1.16814,27800000.0
2007-09-25 08:25:00,1.16827,1.16834,1.1681,1.16824,14000000.0
2007-09-25 08:26:00,1.16841,1.16888,1.16817,1.16831,12400000.0
2007-09-25 08:27:00,1.16805,1.16828,1.16793,1.16803,12200000.0
2007-09-25 08:28:00,1.16738,1.16781,1.1673,1.1673,19800000.0
2007-09-25 08:29:00,1.16786,1.16814,1.16753,1.16804,18000000.0
2007-09-25 08:30:00,1.1681,1.16862,1.16809,1.16839,17400000.0
2007-09-25 08:31:00,1.16842,1.16842,1.16824,1.16833,12800000.0
2007-09-25 08:32:00,1.16846,1.16854,1.16816,1.16854,18800000.0
2007-09-25 08:33:00,1.16804,1.16848,1.16797,1.16833,22800000.0
2007-09-25 08:34:00,1.16842,1.16878,1.16819,1.16878,14800000.0
2007-09-25 08:35:00,1.16829,1.16861,1.16829,1.16861,4000000.0
2007-09-25 08:36:00,1.16831,1.16863,1.1683,1.16854,28000000.0
2007-09-25 08:37:00,1.16849,1.1686,1.16827,1.16831,11600000.0
2007-09-25 08:38:00,1.16794,1.16878,1.16794,1.16849,11800000.0
2007-09-25 08:39:00,1.16863,1.16902,1.16833,1.16857,13600000.0
2007-09-25 08:40:00,1.16878,1.16895,1.16862,1.16891,9400000.0
2007-09-25 08:41:00,1.16861,1.16861,1.16822,1.16842,8600000.0
2007-09-25 08:42:00,1.16826,1.16851,1.16811,1.16812,14400000.0
2007-09-25 08:43:00,1.16789,1.16824,1.16786,1.16786,16800000.0
2007-09-25 08:44:00,1.1684,1.1684,1.1683,1.1684,20400000.0
2007-09-25 08:45:00,1.16795,1.16811,1.16764,1.16811,20400000.0
2007-09-25 08:46:00,1.16773,1.16779,1.16721,1.16721,20400000.0
2007-09-25 08:47:00,1.16739,1.16792,1.16739,1.16751,18400000.0
2007-09-25 08:48:00,1.16748,1.16777,1.16714,1.16777,6800000.0
2007-09-25 08:49:00,1.16763,1.16763,1.16737,1.16737,2000000.0
2007-09-25 08:50:00,1.16763,1.16779,1.16743,1.16743,5200000.0
2007-09-25 08:51:00,1.16789,1.16844,1.16767,1.16844,14800000.0
2007-09-25 08:52:00,1.16802,1.16868,1.16792,1.16855,8800000.0
2007-09-25 08:53:00,1.16804,1.16859,1.16795,1.16815,17200000.0
2007-09-25 08:54:00,1.16851,1.16899,1.16839,1.16892,18800000.0
2007-09-25 08:55:00,1.16919,1.16919,1.16851,1.16851,8400000.0
2007-09-25 08:56:00,1.169,1.1691,1.169,1.169,3200000.0
2007-09-25 08:57:00,1.16863,1.1689,1.16863,1.1689,3200000.0
2007-09-25 08:58:00,1.16893,1.16897,1.16858,1.16897,30600000.0
2007-09-25 08:59:00,1.16892,1.16905,1.16834,1.16834,6600000.0
2007-09-25 09:00:00,1.16897,1.16927,1.16886,1.16886,11400000.0
2007-09-25 09:01:00,1.16889,1.16924,1.16886,1.16904,13800000.0
2007-09-25 09:02:00,1.16884,1.16899,1.16877,1.1688,5800000.0
2007-09-25 09:03:00,1.16863,1.16886,1.1684,1.16879,14600000.0
2007-09-25 09:04:00,1.16885,1.16907,1.16859,1.16884,18000000.0
2007-09-25 09:06:00,1.16852,1.16866,1.16851,1.16866,7400000.0
2007-09-25 09:07:00,1.16833,1.16867,1.16793,1.16867,18200000.0
2007-09-25 09:08:00,1.16784,1.16823,1.16769,1.16769,24400000.0
2007-09-25 09:09:00,1.1674,1.1682,1.1674,1.1682,9200000.0
2007-09-25 09:10:00,1.16848,1.16874,1.16835,1.16867,27000000.0
2007-09-25 09:11:00,1.16833,1.16884,1.16833,1.1686,15600000.0
2007-09-25 09:12:00,1.16842,1.16868,1.16841,1.16857,15000000.0
2007-09-25 09:13:00,1.1684,1.1684,1.16808,1.16811,10000000.0
2007-09-25 09:14:00,1.16795,1.16821,1.16783,1.16821,14600000.0
2007-09-25 09:15:00,1.16805,1.16822,1.16793,1.16799,12800000.0
2007-09-25 09:16:00,1.16802,1.16829,1.16795,1.16829,14000000.0
2007-09-25 09:17:00,1.16784,1.16852,1.16771,1.16852,13000000.0
2007-09-25 09:18:00,1.16848,1.16855,1.16816,1.16821,13600000.0
2007-09-25 09:19:00,1.16848,1.16861,1.16796,1.16809,32000000.0
2007-09-25 09:20:00,1.16831,1.16861,1.16777,1.16777,14600000.0
2007-09-25 09:21:00,1.1683,1.16874,1.1683,1.1687,19400000.0
2007-09-25 09:22:00,1.16913,1.16986,1.16913,1.16978,20000000.0
2007-09-25 09:23:00,1.16995,1.17005,1.16976,1.16976,34600000.0
2007-09-25 09:24:00,1.16987,1.17024,1.16972,1.16988,25800000.0
2007-09-25 09:25:00,1.1699,1.17006,1.16955,1.16955,14600000.0
2007-09-25 09:26:00,1.16964,1.16997,1.1696,1.16987,19200000.0
2007-09-25 09:27:00,1.16999,1.16999,1.16973,1.16973,30400000.0
2007-09-25 09:28:00,1.17002,1.17036,1.16981,1.17013,27600000.0
2007-09-25 09:29:00,1.16981,1.17003,1.1696,1.1696,21800000.0
2007-09-25 09:30:00,1.16977,1.16983,1.16966,1.16969,19800000.0
2007-09-25 09:31:00,1.16934,1.17017,1.16934,1.17017,17600000.0
2007-09-25 09:32:00,1.1697,1.17012,1.16955,1.17012,16600000.0
2007-09-25 09:33:00,1.17053,1.17117,1.17053,1.17076,18000000.0
2007-09-25 09:34:00,1.17102,1.17102,1.17027,1.17072,16000000.0
2007-09-25 09:35:00,1.17106,1.17115,1.17089,1.17115,14000000.0
2007-09-25 09:36:00,1.17122,1.17155,1.17092,1.17095,11400000.0
2007-09-25 09:37:00,1.17115,1.17142,1.17115,1.1712,19000000.0
2007-09-25 09:38:00,1.17123,1.17164,1.17119,1.17149,23800000.0
2007-09-25 09:39:00,1.17122,1.1713,1.17104,1.17113,8800000.0
2007-09-25 09:40:00,1.17085,1.17134,1.17081,1.17081,16800000.0
2007-09-25 09:41:00,1.17133,1.17154,1.17077,1.17077,13800000.0
2007-09-25 09:42:00,1.17042,1.17115,1.17042,1.17079,32200000.0
2007-09-25 09:43:00,1.17094,1.17106,1.17075,1.17075,11400000.0
2007-09-25 09:44:00,1.17072,1.17122,1.17072,1.17122,22200000.0
2007-09-25 09:45:00,1.17053,1.17084,1.17053,1.17084,17000000.0
2007-09-25 09:46:00,1.17089,1.17111,1.17047,1.17093,22000000.0
2007-09-25 09:47:00,1.17091,1.17122,1.17085,1.17102,9800000.0
2007-09-25 09:48:00,1.17135,1.17135,1.17084,1.17084,10400000.0
2007-09-25 09:49:00,1.17132,1.17189,1.17132,1.17188,16600000.0
2007-09-25 09:50:00,1.17159,1.17202,1.17159,1.17172,13000000.0
2007-09-25 09:51:00,1.17161,1.17161,1.17124,1.17124,12000000.0
2007-09-25 09:52:00,1.17105,1.17145,1.17092,1.17145,13000000.0
2007-09-25 09:53:00,1.17152,1.17187,1.17097,1.17187,19800000.0
2007-09-25 09:54:00,1.17164,1.17221,1.17164,1.17221,18000000.0
2007-09-25 09:55:00,1.17179,1.17213,1.17171,1.17171,15200000.0
2007-09-25 09:56:00,1.17196,1.17196,1.17155,1.1716,11200000.0
2007-09-25 09:57:00,1.17216,1.17216,1.17166,1.17172,27200000.0
2007-09-25 09:58:00,1.17146,1.17172,1.17146,1.17172,10400000.0
2007-09-25 09:59:00,1.17162,1.17176,1.17138,1.17176,12600000.0
2007-09-25 10:00:00,1.17173,1.17201,1.17136,1.17201,11600000.0
2007-09-25 10:01:00,1.17214,1.17249,1.17183,1.17214,24600000.0
2007-09-25 10:02:00,1.17258,1.17297,1.17234,1.17277,9400000.0
2007-09-25 10:03:00,1.1726,1.1727,1.17229,1.17239,18800000.0
2007-09-25 10:04:00,1.17225,1.17272,1.17222,1.17228,14600000.0
2007-09-25 10:05:00,1.17196,1.17208,1.17181,1.17188,18800000.0
2007-09-25 10:06:00,1.1718,1.17189,1.17117,1.17156,19800000.0
2007-09-25 10:07:00,1.17163,1.17194,1.17136,1.17159,27000000.0
2007-09-25 10:08:00,1.17163,1.17178,1.17148,1.17178,11200000.0
2007-09-25 10:09:00,1.17167,1.1721,1.17159,1.17182,20000000.0
2007-09-25 10:10:00,1.17204,1.17204,1.17141,1.17191,20600000.0
2007-09-25 10:11:00,1.17175,1.17189,1.17171,1.17177,12600000.0
2007-09-25 10:12:00,1.17152,1.17154,1.17139,1.1715,15000000.0
2007-09-25 10:13:00,1.17178,1.17197,1.17159,1.17172,10000000.0
2007-09-25 10:14:00,1.17155,1.17162,1.17083,1.17153,27000000.0
2007-09-25 10:15:00,1.17158,1.17194,1.17116,1.17194,11400000.0
2007-09-25 10:16:00,1.17154,1.17191,1.1715,1.17167,15800000.0
2007-09-25 10:17:00,1.17149,1.17197,1.17149,1.17197,19400000.0
2007-09-25 10:18:00,1.17198,1.17201,1.17156,1.17171,26600000.0
2007-09-25 10:19:00,1.17149,1.1716,1.17125,1.17126,17000000.0
2007-09-25 10:20:00,1.17138,1.17196,1.17138,1.17171,17200000.0
2007-09-25 10:21:00,1.172,1.1721,1.1719,1.172,13800000.0
2007-09-25 10:22:00,1.17124,1.17172,1.17124,1.17172,13800000.0
2007-09-25 10:23:00,1.17103,1.17149,1.17103,1.17144,15400000.0
2007-09-25 10:24:00,1.17144,1.17173,1.17128,1.1715,12000000.0
2007-09-25 10:25:00,1.17146,1.17171,1.1711,1.17123,19800000.0
2007-09-25 10:26:00,1.17168,1.17175,1.17143,1.17148,11600000.0
2007-09-25 10:27:00,1.1719,1.1719,1.1718,1.1719,21000000.0
2007-09-25 10:28:00,1.17135,1.17156,1.17106,1.17106,21000000.0
2007-09-25 10:29:00,1.17103,1.17158,1.17101,1.17101,17800000.0
2007-09-25 10:30:00,1.17175,1.17186,1.17141,1.17179,22000000.0
2007-09-25 10:31:00,1.17178,1.17179,1.1715,1.17161,19400000.0
2007-09-25 10:32:00,1.17163,1.17217,1.17161,1.17172,15000000.0
2007-09-25 10:33:00,1.17129,1.17187,1.17129,1.17145,20600000.0
2007-09-25 10:34:00,1.17137,1.17224,1.17137,1.17203,21000000.0
2007-09-25 10:35:00,1.17183,1.17198,1.17144,1.17181,14400000.0
2007-09-25 10:36:00,1.17169,1.17191,1.17156,1.17183,11800000.0
2007-09-25 10:37:00,1.17149,1.17203,1.17149,1.17193,15400000.0
2007-09-25 10:38:00,1.172,1.17201,1.1716,1.17191,14600000.0
2007-09-25 10:39:00,1.17201,1.17227,1.17188,1.172,14600000.0
2007-09-25 10:40:00,1.17212,1.17237,1.17203,1.17203,25400000.0
2007-09-25 10:41:00,1.17156,1.17194,1.17109,1.17109,24200000.0
2007-09-25 10:42:00,1.1713,1.17188,1.1713,1.17188,16200000.0
2007-09-25 10:43:00,1.17169,1.17205,1.17148,1.17154,16000000.0
2007-09-25 10:44:00,1.17194,1.17194,1.17161,1.17171,19000000.0
2007-09-25 10:45:00,1.17174,1.17195,1.17157,1.17157,15200000.0
2007-09-25 10:46:00,1.17161,1.17194,1.17129,1.17194,10600000.0
2007-09-25 10:47:00,1.1722,1.1722,1.1722,1.1722,11800000.0
2007-09-25 10:48:00,1.1724,1.1724,1.17184,1.17234,11800000.0
2007-09-25 10:49:00,1.17202,1.17272,1.17202,1.17248,14600000.0
2007-09-25 10:50:00,1.17244,1.17244,1.17191,1.17227,15400000.0
2007-09-25 10:51:00,1.17263,1.17263,1.17187,1.17187,16400000.0
2007-09-25 10:52:00,1.17228,1.1727,1.17228,1.17239,22200000.0
2007-09-25 10:53:00,1.17239,1.17249,1.17214,1.1722,21200000.0
2007-09-25 10:54:00,1.17209,1.17285,1.17209,1.17285,11000000.0
2007-09-25 10:55:00,1.17285,1.17344,1.17285,1.17322,18000000.0
2007-09-25 10:56:00,1.17333,1.17333,1.17306,1.17323,15400000.0
2007-09-25 10:57:00,1.17308,1.17331,1.1729,1.17295,14600000.0
2007-09-25 10:58:00,1.17284,1.17303,1.17275,1.17296,9200000.0
2007-09-25 10:59:00,1.1726,1.1732,1.17245,1.17255,19400000.0
2007-09-25 11:00:00,1.17314,1.17339,1.1729,1.17339,17400000.0
2007-09-25 11:01:00,1.17297,1.1735,1.17265,1.1735,18400000.0
2007-09-25 11:02:00,1.17322,1.17341,1.17277,1.17307,12400000.0
2007-09-25 11:03:00,1.17313,1.17338,1.17285,1.17298,16000000.0
2007-09-25 11:04:00,1.17261,1.17336,1.17261,1.17336,11600000.0
2007-09-25 11:05:00,1.17353,1.17371,1.17334,1.17345,28400000.0
2007-09-25 11:06:00,1.17399,1.17402,1.17352,1.17354,11800000.0
2007-09-25 11:07:00,1.17324,1.17393,1.17273,1.17331,13000000.0
2007-09-25 11:08:00,1.1734,1.17381,1.17335,1.17342,21800000.0
2007-09-25 11:09:00,1.17395,1.17395,1.17335,1.17335,7400000.0
2007-09-25 11:10:00,1.17336,1.17401,1.17321,1.17357,19200000.0
2007-09-25 11:11:00,1.17327,1.17424,1.17327,1.17379,14400000.0
2007-09-25 11:12:00,1.17408,1.17427,1.17363,1.17373,16000000.0
2007-09-25 11:13:00,1.17367,1.17399,1.17287,1.17324,25600000.0
2007-09-25 11:14:00,1.17346,1.1739,1.17345,1.17373,16600000.0
2007-09-25 11:15:00,1.17377,1.17405,1.17373,1.17388,22000000.0
2007-09-25 11:16:00,1.1736,1.17395,1.1736,1.17387,17000000.0
2007-09-25 11:17:00,1.17376,1.17406,1.17376,1.17395,15400000.0
2007-09-25 11:18:00,1.17381,1.17397,1.17358,1.17368,21400000.0
2007-09-25 11:19:00,1.17408,1.17408,1.17315,1.17351,15400000.0
2007-09-25 11:20:00,1.17355,1.17371,1.17355,1.17361,13400000.0
2007-09-25 11:21:00,1.17391,1.174,1.17353,1.17365,18600000.0
2007-09-25 11:22:00,1.17388,1.17402,1.17345,1.1735,10000000.0
2007-09-25 11:23:00,1.17373,1.17373,1.17315,1.17315,15200000.0
2007-09-25 11:24:00,1.17307,1.17356,1.17301,1.17356,27600000.0
2007-09-25 11:25:00,1.17352,1.17352,1.17298,1.17332,22400000.0
2007-09-25 11:26:00,1.17292,1.17292,1.17256,1.17256,11800000.0
2007-09-25 11:27:00,1.17284,1.17284,1.17267,1.17273,20800000.0
2007-09-25 11:28:00,1.1732,1.1733,1.173,1.1731,23000000.0
2007-09-25 11:29:00,1.17269,1.17273,1.17245,1.17254,23000000.0
2007-09-25 11:30:00,1.17261,1.17261,1.17196,1.17196,13600000.0
2007-09-25 11:31:00,1.17211,1.17262,1.17211,1.17262,17400000.0
2007-09-25 11:32:00,1.17249,1.17249,1.17207,1.17208,31800000.0
2007-09-25 11:33:00,1.17222,1.17259,1.17206,1.17222,17200000.0
2007-09-25 11:34:00,1.17232,1.17241,1.17195,1.17199,18600000.0
2007-09-25 11:35:00,1.1723,1.1723,1.17185,1.17188,29200000.0
2007-09-25 11:36:00,1.17178,1.17222,1.17178,1.17202,7800000.0
2007-09-25 11:37:00,1.17182,1.17217,1.17174,1.17217,14800000.0
2007-09-25 11:38:00,1.17185,1.17212,1.17155,1.17208,30000000.0
2007-09-25 11:39:00,1.17161,1.17177,1.17117,1.17177,10800000.0
2007-09-25 11:40:00,1.17134,1.17157,1.17126,1.17132,10200000.0
2007-09-25 11:41:00,1.17153,1.17153,1.171,1.17116,24000000.0
2007-09-25 11:42:00,1.17133,1.17166,1.17124,1.17145,13600000.0
2007-09-25 11:43:00,1.1715,1.17181,1.1715,1.1716,13800000.0
2007-09-25 11:44:00,1.17206,1.17231,1.17195,1.17217,20000000.0
2007-09-25 11:45:00,1.17219,1.17229,1.17202,1.17219,14400000.0
2007-09-25 11:46:00,1.1724,1.1727,1.1724,1.1727,17200000.0
2007-09-25 11:47:00,1.173,1.17326,1.17296,1.17311,28000000.0
2007-09-25 11:48:00,1.17275,1.17327,1.17275,1.17314,11000000.0
2007-09-25 11:49:00,1.17293,1.17297,1.17258,1.17282,14600000.0
2007-09-25 11:50:00,1.1727,1.17282,1.17244,1.17245,23200000.0
2007-09-25 11:51:00,1.17252,1.17301,1.17233,1.17301,29000000.0
2007-09-25 11:52:00,1.17266,1.17291,1.17247,1.17291,30200000.0
2007-09-25 11:53:00,1.17281,1.17281,1.17249,1.17249,10000000.0
2007-09-25 11:54:00,1.17286,1.17302,1.17242,1.17281,16400000.0
2007-09-25 11:55:00,1.17319,1.17363,1.17286,1.17286,20600000.0
2007-09-25 11:56:00,1.1735,1.1735,1.1731,1.1734,18400000.0
2007-09-25 11:57:00,1.17315,1.17328,1.17281,1.17317,18400000.0
2007-09-25 11:58:00,1.17308,1.17323,1.17297,1.17298,14600000.0
2007-09-25 11:59:00,1.17322,1.17322,1.17273,1.1732,20000000.0
2007-09-25 12:00:00,1.173,1.17322,1.17275,1.17281,15800000.0
2007-09-25 12:01:00,1.17274,1.17324,1.17259,1.17324,21200000.0
2007-09-25 12:02:00,1.17328,1.17328,1.17278,1.17318,20600000.0
2007-09-25 12:03:00,1.17302,1.17378,1.1729,1.17315,21200000.0
2007-09-25 12:04:00,1.17307,1.17364,1.17278,1.17319,10400000.0
2007-09-25 12:05:00,1.17341,1.17364,1.17315,1.17355,21600000.0
2007-09-25 12:06:00,1.17344,1.17364,1.17336,1.17342,12400000.0
2007-09-25 12:07:00,1.17342,1.17342,1.17272,1.17284,15000000.0
2007-09-25 12:08:00,1.17378,1.17389,1.17352,1.17375,14800000.0
2007-09-25 12:09:00,1.17401,1.17442,1.17401,1.17434,22200000.0
2007-09-25 12:10:00,1.17439,1.17519,1.17439,1.17517,22200000.0
2007-09-25 12:11:00,1.17478,1.17481,1.17448,1.17454,15200000.0
2007-09-25 12:12:00,1.17473,1.17519,1.17453,1.17519,21800000.0
2007-09-25 12:13:00,1.17484,1.17484,1.17445,1.17449,19000000.0
2007-09-25 12:14:00,1.17406,1.17468,1.17406,1.17451,16000000.0
2007-09-25 12:15:00,1.17437,1.17438,1.17421,1.17434,10800000.0
2007-09-25 12:16:00,1.17429,1.17474,1.17427,1.17428,14200000.0
2007-09-25 12:17:00,1.17471,1.17485,1.17434,1.17447,10000000.0
2007-09-25 12:18:00,1.17445,1.17446,1.17415,1.17439,12000000.0
2007-09-25 12:19:00,1.17435,1.17458,1.17435,1.17443,16800000.0
2007-09-25 12:20:00,1.17442,1.17463,1.17424,1.17452,10000000.0
2007-09-25 12:21:00,1.17445,1.17445,1.17364,1.17414,22200000.0
2007-09-25 12:22:00,1.17445,1.17483,1.17442,1.17483,19200000.0
2007-09-25 12:23:00,1.17462,1.17478,1.17436,1.17459,25200000.0
2007-09-25 12:24:00,1.17424,1.1749,1.17399,1.1749,9800000.0
2007-09-25 12:25:00,1.17484,1.17498,1.17462,1.17483,16800000.0
2007-09-25 12:26:00,1.1748,1.1748,1.17424,1.17439,14000000.0
2007-09-25 12:27:00,1.17492,1.17492,1.17454,1.17492,15800000.0
2007-09-25 12:28:00,1.17516,1.17533,1.17491,1.17514,22400000.0
2007-09-25 12:29:00,1.17491,1.17519,1.17487,1.17501,36400000.0
2007-09-25 12:30:00,1.17501,1.17501,1.17468,1.17468,22800000.0
2007-09-25 12:31:00,1.17501,1.17536,1.17482,1.17523,9600000.0
2007-09-25 12:32:00,1.17477,1.17477,1.17411,1.17429,101600000.0
2007-09-25 12:33:00,1.17429,1.1747,1.17429,1.17429,10400000.0
2007-09-25 12:34:00,1.1744,1.17447,1.17428,1.1743,13600000.0
2007-09-25 12:35:00,1.17446,1.17452,1.17413,1.1744,24000000.0
2007-09-25 12:36:00,1.17471,1.17492,1.17457,1.17457,15800000.0
2007-09-25 12:37:00,1.1747,1.17486,1.1747,1.17486,13000000.0
2007-09-25 12:38:00,1.17491,1.17523,1.17472,1.17491,19600000.0
2007-09-25 12:39:00,1.17454,1.17511,1.17454,1.17496,18000000.0
2007-09-25 12:40:00,1.17491,1.17491,1.17426,1.17458,14400000.0
2007-09-25 12:41:00,1.17467,1.17482,1.17427,1.17463,9400000.0
2007-09-25 12:42:00,1.17485,1.17485,1.1742,1.17461,13800000.0
2007-09-25 12:43:00,1.17478,1.17515,1.17458,1.17515,17200000.0
2007-09-25 12:44:00,1.17499,1.17499,1.17466,1.17471,6200000.0
2007-09-25 12:45:00,1.17481,1.17499,1.17435,1.17495,24200000.0
2007-09-25 12:46:00,1.17507,1.17519,1.17481,1.17519,7000000.0
2007-09-25 12:47:00,1.17488,1.17531,1.1747,1.17498,13800000.0
2007-09-25 12:48:00,1.17452,1.17501,1.17432,1.17471,17000000.0
2007-09-25 12:49:00,1.17463,1.17476,1.17426,1.1745,17000000.0
2007-09-25 12:50:00,1.17447,1.17456,1.17437,1.17447,21200000.0
2007-09-25 12:51:00,1.17418,1.17466,1.17392,1.17394,17000000.0
2007-09-25 12:52:00,1.17414,1.17444,1.17414,1.17416,17400000.0
2007-09-25 12:53:00,1.17445,1.17453,1.17425,1.17432,20400000.0
2007-09-25 12:54:00,1.17413,1.17441,1.17413,1.17426,5800000.0
2007-09-25 12:55:00,1.1742,1.17468,1.1742,1.17464,13200000.0
2007-09-25 12:56:00,1.17505,1.17509,1.17483,1.17487,12200000.0
2007-09-25 12:57:00,1.17473,1.17505,1.17458,1.17483,13200000.0
2007-09-25 12:58:00,1.17561,1.17624,1.17561,1.17611,9800000.0
2007-09-25 12:59:00,1.17659,1.17686,1.17642,1.17652,9200000.0
2007-09-25 13:00:00,1.17679,1.17686,1.17658,1.17658,17400000.0
2007-09-25 13:01:00,1.17684,1.17698,1.17629,1.17657,11000000.0
2007-09-25 13:02:00,1.17649,1.17671,1.17626,1.17626,10200000.0
2007-09-25 13:03:00,1.17616,1.17656,1.17616,1.17636,9000000.0
2007-09-25 13:04:00,1.17635,1.17664,1.17612,1.17634,17000000.0
2007-09-25 13:05:00,1.17632,1.17632,1.17547,1.176,25600000.0
2007-09-25 13:06:00,1.176,1.17621,1.17585,1.17614,31600000.0
2007-09-25 13:07:00,1.17593,1.17628,1.1757,1.1757,19400000.0
2007-09-25 13:08:00,1.1756,1.17591,1.17504,1.17504,10400000.0
2007-09-25 13:09:00,1.17533,1.17533,1.17439,1.17439,7800000.0
2007-09-25 13:10:00,1.17506,1.17549,1.17494,1.17503,11800000.0
2007-09-25 13:11:00,1.17531,1.17531,1.17495,1.17499,9200000.0
2007-09-25 13:12:00,1.17503,1.17506,1.17492,1.17492,28400000.0
2007-09-25 13:13:00,1.17513,1.17547,1.17502,1.17509,14400000.0
2007-09-25 13:14:00,1.17484,1.17539,1.17484,1.17539,17000000.0
2007-09-25 13:15:00,1.17571,1.17571,1.17568,1.17568,2600000.0
2007-09-25 13:16:00,1.17563,1.17571,1.17547,1.17564,18800000.0
2007-09-25 13:17:00,1.1757,1.1758,1.1756,1.1757,23400000.0
2007-09-25 13:18:00,1.17517,1.17569,1.17516,1.17566,23400000.0
2007-09-25 13:19:00,1.17543,1.1756,1.17511,1.17526,15400000.0
2007-09-25 13:20:00,1.17614,1.17614,1.17565,1.176,18600000.0
2007-09-25 13:21:00,1.17581,1.17608,1.1756,1.17608,21400000.0
2007-09-25 13:22:00,1.17592,1.17648,1.17571,1.17648,13600000.0
2007-09-25 13:23:00,1.17582,1.17594,1.17563,1.17594,15600000.0
2007-09-25 13:24:00,1.17618,1.17648,1.17611,1.17648,10000000.0
2007-09-25 13:25:00,1.17648,1.17703,1.17646,1.17648,13600000.0
2007-09-25 13:26:00,1.1766,1.1766,1.17605,1.17645,20400000.0
2007-09-25 13:27:00,1.17634,1.17651,1.17619,1.17634,9800000.0
2007-09-25 13:28:00,1.17675,1.17713,1.17674,1.1768,75000000.0
2007-09-25 13:29:00,1.17716,1.17717,1.17665,1.17672,26000000.0
2007-09-25 13:30:00,1.17657,1.17679,1.17652,1.17659,27000000.0
2007-09-25 13:31:00,1.1764,1.17705,1.1764,1.17668,21800000.0
2007-09-25 13:32:00,1.17656,1.17698,1.17623,1.17698,18200000.0
2007-09-25 13:33:00,1.17616,1.17668,1.17616,1.1764,21200000.0
2007-09-25 13:34:00,1.17626,1.17639,1.17615,1.17639,10800000.0
2007-09-25 13:35:00,1.1768,1.1768,1.17623,1.17628,24200000.0
2007-09-25 13:36:00,1.17656,1.17697,1.17656,1.1766,11800000.0
2007-09-25 13:37:00,1.17674,1.17681,1.17624,1.17681,10400000.0
2007-09-25 13:38:00,1.17666,1.17702,1.17649,1.17657,13000000.0
2007-09-25 13:39:00,1.17673,1.17673,1.17607,1.1764,16400000.0
2007-09-25 13:40:00,1.1763,1.17703,1.1763,1.17647,32200000.0
2007-09-25 13:41:00,1.17667,1.17678,1.17647,1.17647,21200000.0
2007-09-25 13:42:00,1.1769,1.177,1.1769,1.177,17400000.0
2007-09-25 13:43:00,1.17689,1.17705,1.17648,1.17648,17400000.0
2007-09-25 13:44:00,1.17654,1.17669,1.17624,1.1763,9800000.0
2007-09-25 13:45:00,1.1762,1.17653,1.17613,1.17653,14200000.0
2007-09-25 13:46:00,1.17617,1.1765,1.1759,1.17627,13200000.0
2007-09-25 13:47:00,1.17643,1.17643,1.17579,1.17579,12400000.0
2007-09-25 13:48:00,1.17585,1.17601,1.1756,1.17576,19200000.0
2007-09-25 13:49:00,1.17597,1.17613,1.17568,1.17613,18600000.0
2007-09-25 13:50:00,1.17552,1.17586,1.17531,1.17579,12400000.0
2007-09-25 13:51:00,1.17567,1.17596,1.17563,1.17579,14200000.0
2007-09-25 13:52:00,1.17589,1.17589,1.17563,1.17583,24600000.0
2007-09-25 13:53:00,1.17554,1.17576,1.17527,1.17537,17600000.0
2007-09-25 13:54:00,1.17508,1.17525,1.17473,1.17473,26600000.0
2007-09-25 13:55:00,1.1744,1.17526,1.1744,1.17457,29800000.0
2007-09-25 13:56:00,1.17491,1.1751,1.17476,1.17482,20400000.0
2007-09-25 13:57:00,1.1751,1.17524,1.17467,1.17496,21400000.0
2007-09-25 13:58:00,1.17516,1.17533,1.17484,1.1753,16400000.0
2007-09-25 13:59:00,1.17498,1.17511,1.17478,1.17507,14000000.0
2007-09-25 14:00:00,1.17537,1.17575,1.1753,1.1753,45000000.0
2007-09-25 14:01:00,1.17494,1.17516,1.17436,1.1748,19000000.0
2007-09-25 14:02:00,1.17485,1.17509,1.17473,1.17496,24800000.0
2007-09-25 14:03:00,1.17509,1.17519,1.17482,1.1751,25600000.0
2007-09-25 14:04:00,1.17443,1.17494,1.1742,1.17452,17800000.0
2007-09-25 14:05:00,1.17437,1.17513,1.17437,1.17488,11800000.0
2007-09-25 14:06:00,1.17486,1.1753,1.17483,1.17492,8600000.0
2007-09-25 14:07:00,1.17526,1.17531,1.1748,1.17504,18600000.0
2007-09-25 14:08:00,1.17513,1.17529,1.17502,1.17526,18000000.0
2007-09-25 14:09:00,1.1747,1.17521,1.1747,1.17511,6800000.0
2007-09-25 14:10:00,1.17526,1.1753,1.17487,1.1753,14000000.0
2007-09-25 14:11:00,1.17568,1.17582,1.1753,1.17582,13000000.0
2007-09-25 14:12:00,1.17549,1.1759,1.17515,1.17569,13000000.0
2007-09-25 14:13:00,1.17576,1.17592,1.17527,1.17572,16200000.0
2007-09-25 14:14:00,1.17573,1.17601,1.17569,1.17591,16000000.0
2007-09-25 14:15:00,1.17578,1.17603,1.17573,1.17603,10400000.0
2007-09-25 14:16:00,1.17615,1.17634,1.17552,1.17564,17800000.0
2007-09-25 14:17:00,1.17558,1.17608,1.17558,1.17591,15400000.0
2007-09-25 14:18:00,1.1762,1.17644,1.17618,1.17635,18000000.0
2007-09-25 14:19:00,1.1762,1.17657,1.17613,1.17652,52400000.0
2007-09-25 14:20:00,1.17617,1.17645,1.17603,1.17603,26600000.0
2007-09-25 14:21:00,1.17619,1.17652,1.17618,1.17637,23400000.0
2007-09-25 14:22:00,1.17629,1.17629,1.17588,1.17588,9200000.0
2007-09-25 14:23:00,1.17609,1.17635,1.17581,1.17612,21600000.0
2007-09-25 14:24:00,1.17605,1.1763,1.17554,1.17554,17200000.0
2007-09-25 14:25:00,1.17627,1.17644,1.17623,1.17644,14000000.0
2007-09-25 14:26:00,1.17595,1.17628,1.17583,1.17618,8600000.0
2007-09-25 14:27:00,1.17573,1.17631,1.17573,1.1758,15200000.0
2007-09-25 14:28:00,1.17606,1.17623,1.17577,1.17621,16000000.0
2007-09-25 14:29:00,1.17551,1.17601,1.17536,1.17575,21200000.0
2007-09-25 14:30:00,1.17547,1.17581,1.17528,1.17541,17600000.0
2007-09-25 14:31:00,1.17583,1.17583,1.17534,1.17552,12400000.0
2007-09-25 14:32:00,1.17535,1.17547,1.17495,1.17495,21000000.0
2007-09-25 14:33:00,1.17519,1.17577,1.175,1.17577,26400000.0
2007-09-25 14:34:00,1.17564,1.17564,1.17532,1.17556,10000000.0
2007-09-25 14:35:00,1.17579,1.17593,1.17537,1.17537,12600000.0
2007-09-25 14:36:00,1.1758,1.17594,1.17572,1.17572,21600000.0
2007-09-25 14:37:00,1.17572,1.17583,1.17546,1.17572,15600000.0
2007-09-25 14:38:00,1.17571,1.17571,1.17524,1.1754,18800000.0
2007-09-25 14:39:00,1.17528,1.17573,1.17518,1.17518,29000000.0
2007-09-25 14:40:00,1.17518,1.17547,1.17518,1.17523,5200000.0
2007-09-25 14:41:00,1.17556,1.17556,1.17513,1.17545,8400000.0
2007-09-25 14:42:00,1.17497,1.17526,1.1749,1.1749,11000000.0
2007-09-25 14:43:00,1.17522,1.17573,1.17512,1.17519,16200000.0
2007-09-25 14:44:00,1.17465,1.17465,1.17365,1.17365,26000000.0
2007-09-25 14:45:00,1.17409,1.17463,1.17409,1.17463,16200000.0
2007-09-25 14:46:00,1.17481,1.17497,1.17468,1.17476,17400000.0
2007-09-25 14:47:00,1.1747,1.17511,1.17449,1.17449,18600000.0
2007-09-25 14:48:00,1.17507,1.17535,1.17493,1.1752,10600000.0
2007-09-25 14:49:00,1.17534,1.17534,1.17483,1.17483,37400000.0
2007-09-25 14:50:00,1.17517,1.17517,1.17406,1.17438,15400000.0
2007-09-25 14:51:00,1.17421,1.17447,1.17409,1.17409,8000000.0
2007-09-25 14:52:00,1.17388,1.17437,1.17388,1.17437,15600000.0
2007-09-25 14:53:00,1.17401,1.17422,1.17385,1.17405,21800000.0
2007-09-25 14:54:00,1.17437,1.17438,1.17393,1.17419,25600000.0
2007-09-25 14:55:00,1.17489,1.17489,1.17401,1.17404,11600000.0
2007-09-25 14:56:00,1.17386,1.17408,1.17374,1.17374,19000000.0
2007-09-25 14:57:00,1.17419,1.17457,1.17386,1.17457,19400000.0
2007-09-25 14:58:00,1.17495,1.175,1.17474,1.1749,18000000.0
2007-09-25 14:59:00,1.17466,1.17495,1.17445,1.17454,20800000.0
2007-09-25 15:00:00,1.17435,1.17463,1.17419,1.17448,24200000.0
2007-09-25 15:01:00,1.17458,1.17458,1.17421,1.17428,22000000.0
2007-09-25 15:02:00,1.17413,1.17453,1.17407,1.17408,12400000.0
2007-09-25 15:03:00,1.17413,1.17434,1.17393,1.174,14400000.0
2007-09-25 15:04:00,1.17419,1.17424,1.17389,1.17405,14600000.0
2007-09-25 15:05:00,1.17409,1.17439,1.17397,1.1741,23200000.0
2007-09-25 15:06:00,1.17387,1.17429,1.1737,1.1737,23800000.0
2007-09-25 15:07:00,1.17383,1.17401,1.17364,1.17364,11600000.0
2007-09-25 15:08:00,1.17386,1.17431,1.17386,1.17419,25600000.0
2007-09-25 15:09:00,1.17406,1.17425,1.17393,1.17405,14200000.0
2007-09-25 15:10:00,1.17378,1.17419,1.17334,1.17419,19200000.0
2007-09-25 15:11:00,1.17378,1.17415,1.17378,1.17415,15600000.0
2007-09-25 15:12:00,1.17392,1.17456,1.17392,1.17443,23200000.0
2007-09-25 15:13:00,1.17424,1.17453,1.1742,1.17422,106600000.0
2007-09-25 15:14:00,1.17449,1.17506,1.17419,1.17506,20200000.0
2007-09-25 15:15:00,1.1747,1.17478,1.17454,1.17456,10400000.0
2007-09-25 15:16:00,1.17456,1.17479,1.17453,1.17453,12600000.0
2007-09-25 15:17:00,1.17475,1.17486,1.17449,1.17479,8200000.0
2007-09-25 15:18:00,1.17444,1.17479,1.17444,1.17457,11200000.0
2007-09-25 15:19:00,1.17491,1.17532,1.17491,1.17522,17200000.0
2007-09-25 15:20:00,1.17517,1.17517,1.1748,1.1748,6800000.0
2007-09-25 15:21:00,1.17531,1.17543,1.17503,1.17528,12400000.0
2007-09-25 15:22:00,1.17534,1.17598,1.17534,1.17563,16800000.0
2007-09-25 15:23:00,1.176,1.1761,1.1757,1.176,8400000.0
2007-09-25 15:24:00,1.17576,1.17602,1.17557,1.17592,8400000.0
2007-09-25 15:25:00,1.17569,1.17591,1.17545,1.17545,13400000.0
2007-09-25 15:26:00,1.17529,1.17533,1.17518,1.17518,18800000.0
2007-09-25 15:27:00,1.17536,1.1757,1.17535,1.1757,11000000.0
2007-09-25 15:28:00,1.17556,1.17573,1.17533,1.17533,12200000.0
2007-09-25 15:29:00,1.17594,1.17599,1.17553,1.17599,12600000.0
2007-09-25 15:30:00,1.176,1.17632,1.17599,1.17603,8600000.0
2007-09-25 15:31:00,1.17596,1.17609,1.1758,1.17591,15000000.0
2007-09-25 15:32:00,1.17605,1.17637,1.17584,1.17584,17600000.0
2007-09-25 15:33:00,1.17635,1.17671,1.17624,1.17654,114800000.0
2007-09-25 15:34:00,1.17614,1.17668,1.17602,1.17633,18400000.0
2007-09-25 15:35:00,1.17612,1.17631,1.17607,1.17616,11400000.0
2007-09-25 15:36:00,1.17611,1.17627,1.17611,1.17627,2600000.0
2007-09-25 15:37:00,1.17635,1.17635,1.17596,1.17602,13000000.0
2007-09-25 15:38:00,1.17598,1.17614,1.17598,1.176,8800000.0
2007-09-25 15:39:00,1.17596,1.17624,1.17573,1.17613,10600000.0
2007-09-25 15:40:00,1.17648,1.17656,1.17624,1.17624,16000000.0
2007-09-25 15:41:00,1.17636,1.17656,1.17605,1.1765,20800000.0
2007-09-25 15:42:00,1.17669,1.17699,1.17668,1.17699,18000000.0
2007-09-25 15:43:00,1.17716,1.1778,1.17716,1.17746,26400000.0
2007-09-25 15:44:00,1.17738,1.17758,1.17702,1.1774,103800000.0
2007-09-25 15:45:00,1.17712,1.17719,1.17655,1.1766,8400000.0
2007-09-25 15:46:00,1.17685,1.17694,1.17671,1.17679,21800000.0
2007-09-25 15:47:00,1.17672,1.17672,1.17565,1.17565,23200000.0
2007-09-25 15:48:00,1.17572,1.1759,1.17552,1.17552,13200000.0
2007-09-25 15:49:00,1.17569,1.17605,1.17567,1.17602,93800000.0
2007-09-25 15:50:00,1.17618,1.17618,1.17585,1.17608,12200000.0
2007-09-25 15:51:00,1.1756,1.1756,1.17527,1.17527,15400000.0
2007-09-25 15:52:00,1.17438,1.17484,1.17414,1.17452,14800000.0
2007-09-25 15:53:00,1.17496,1.17518,1.17473,1.17476,15200000.0
2007-09-25 15:54:00,1.17493,1.17497,1.17421,1.17457,24400000.0
2007-09-25 15:55:00,1.17493,1.17524,1.17483,1.17483,19400000.0
2007-09-25 15:56:00,1.1751,1.17531,1.17483,1.17498,18600000.0
2007-09-25 15:57:00,1.17488,1.17523,1.17477,1.17523,13400000.0
2007-09-25 15:58:00,1.1749,1.1749,1.17404,1.17404,19400000.0
2007-09-25 15:59:00,1.17424,1.17453,1.17424,1.17435,22800000.0
2007-09-25 16:00:00,1.17444,1.17527,1.17444,1.17527,105000000.0
2007-09-25 16:01:00,1.17528,1.17534,1.17493,1.17529,28400000.0
2007-09-25 16:02:00,1.17488,1.17546,1.17488,1.17518,13400000.0
2007-09-25 16:03:00,1.17523,1.17545,1.17472,1.17472,80800000.0
2007-09-25 16:04:00,1.17491,1.17541,1.1749,1.17541,11000000.0
2007-09-25 16:05:00,1.17521,1.17569,1.17517,1.17569,21600000.0
2007-09-25 16:06:00,1.17592,1.17592,1.1754,1.1754,10000000.0
2007-09-25 16:07:00,1.17546,1.17546,1.17512,1.17516,25000000.0
2007-09-25 16:08:00,1.17482,1.17482,1.17447,1.17456,72000000.0
2007-09-25 16:09:00,1.17375,1.17445,1.17359,1.17375,16000000.0
2007-09-25 16:10:00,1.17432,1.17432,1.17368,1.17395,10600000.0
2007-09-25 16:11:00,1.17431,1.17468,1.17401,1.17424,24600000.0
2007-09-25 16:12:00,1.17475,1.17486,1.17455,1.17455,12400000.0
2007-09-25 16:13:00,1.17437,1.17437,1.17397,1.17406,18600000.0
2007-09-25 16:14:00,1.17455,1.17455,1.17367,1.17444,12000000.0
2007-09-25 16:15:00,1.17436,1.17467,1.17424,1.1744,18200000.0
2007-09-25 16:16:00,1.17419,1.17428,1.17359,1.17388,15600000.0
2007-09-25 16:17:00,1.17455,1.17508,1.17447,1.17447,24600000.0
2007-09-25 16:18:00,1.17431,1.17457,1.174,1.17417,11000000.0
2007-09-25 16:19:00,1.17429,1.17429,1.17351,1.17351,4000000.0
2007-09-25 16:20:00,1.17335,1.17369,1.17332,1.17357,17800000.0
2007-09-25 16:21:00,1.1738,1.17412,1.17369,1.17369,13800000.0
2007-09-25 16:22:00,1.17421,1.17471,1.17404,1.17439,20000000.0
2007-09-25 16:23:00,1.17392,1.17493,1.17392,1.17493,7000000.0
2007-09-25 16:24:00,1.17496,1.17496,1.17446,1.17458,16800000.0
2007-09-25 16:25:00,1.17392,1.174,1.17389,1.17396,15200000.0
2007-09-25 16:26:00,1.17406,1.17424,1.17377,1.17413,14200000.0
2007-09-25 16:27:00,1.17432,1.17489,1.17432,1.17434,15800000.0
2007-09-25 16:28:00,1.17446,1.17494,1.17446,1.17494,15800000.0
2007-09-25 16:29:00,1.17501,1.17529,1.1749,1.175,17600000.0
2007-09-25 16:30:00,1.17489,1.17503,1.17463,1.17463,16600000.0
2007-09-25 16:31:00,1.17459,1.1749,1.17446,1.1749,14000000.0
2007-09-25 16:32:00,1.1748,1.17511,1.17466,1.17466,29200000.0
2007-09-25 16:33:00,1.17367,1.17472,1.17367,1.17466,15800000.0
2007-09-25 16:34:00,1.17503,1.17546,1.17479,1.17546,11400000.0
2007-09-25 16:35:00,1.17488,1.17499,1.17468,1.17486,16600000.0
2007-09-25 16:36:00,1.17451,1.17499,1.17449,1.17464,25200000.0
2007-09-25 16:37:00,1.17471,1.17471,1.17398,1.17453,9400000.0
2007-09-25 16:38:00,1.17413,1.17426,1.17407,1.17417,6800000.0
2007-09-25 16:39:00,1.17401,1.17401,1.17373,1.17373,11000000.0
2007-09-25 16:40:00,1.17369,1.17396,1.17351,1.17396,9800000.0
2007-09-25 16:41:00,1.17353,1.1741,1.17353,1.17382,16200000.0
2007-09-25 16:42:00,1.17408,1.17452,1.17389,1.17389,45200000.0
2007-09-25 16:43:00,1.17388,1.17409,1.17343,1.17379,17800000.0
2007-09-25 16:44:00,1.17382,1.1739,1.17357,1.17369,10000000.0
2007-09-25 16:45:00,1.17365,1.17422,1.17346,1.17422,25800000.0
2007-09-25 16:46:00,1.17438,1.17485,1.17431,1.17453,30000000.0
2007-09-25 16:47:00,1.17468,1.17489,1.17445,1.17462,28000000.0
2007-09-25 16:48:00,1.17448,1.17472,1.17448,1.17454,12000000.0
2007-09-25 16:49:00,1.17464,1.17505,1.17437,1.17505,19400000.0
2007-09-25 16:50:00,1.17486,1.17486,1.17412,1.17412,20800000.0
2007-09-25 16:51:00,1.17424,1.17494,1.17424,1.17467,11800000.0
2007-09-25 16:52:00,1.17438,1.17455,1.17409,1.17439,22200000.0
2007-09-25 16:53:00,1.17432,1.17487,1.17432,1.17481,10000000.0
2007-09-25 16:54:00,1.1747,1.17489,1.17457,1.17466,13600000.0
2007-09-25 16:55:00,1.17478,1.17504,1.17437,1.17484,18000000.0
2007-09-25 16:56:00,1.17509,1.17548,1.17485,1.17494,12400000.0
2007-09-25 16:57:00,1.17498,1.17498,1.17492,1.17494,14400000.0
2007-09-25 16:58:00,1.17529,1.17536,1.17511,1.17511,97400000.0
2007-09-25 16:59:00,1.17467,1.17504,1.17467,1.17498,14000000.0
2007-09-25 17:00:00,1.17427,1.17474,1.17427,1.17431,15000000.0
2007-09-25 17:01:00,1.17485,1.17499,1.17458,1.17475,13000000.0
2007-09-25 17:02:00,1.17475,1.17515,1.17469,1.17486,17000000.0
2007-09-25 17:03:00,1.17479,1.17503,1.17455,1.17503,14200000.0
2007-09-25 17:04:00,1.17489,1.17512,1.17468,1.17508,21000000.0
2007-09-25 17:05:00,1.17527,1.17586,1.17527,1.17586,24000000.0
2007-09-25 17:06:00,1.17559,1.17594,1.17558,1.17558,16000000.0
2007-09-25 17:07:00,1.17528,1.17607,1.17497,1.17562,95000000.0
2007-09-25 17:08:00,1.17566,1.17566,1.17517,1.17529,27800000.0
2007-09-25 17:09:00,1.17545,1.17551,1.17532,1.17551,15800000.0
2007-09-25 17:10:00,1.17567,1.17581,1.17558,1.17581,14800000.0
2007-09-25 17:11:00,1.17561,1.17582,1.17545,1.17571,9400000.0
2007-09-25 17:12:00,1.17575,1.17575,1.17493,1.17529,17400000.0
2007-09-25 17:13:00,1.1751,1.17511,1.17463,1.17463,52400000.0
2007-09-25 17:14:00,1.17494,1.17558,1.17486,1.17546,13400000.0
2007-09-25 17:15:00,1.17522,1.17522,1.17479,1.17502,11600000.0
2007-09-25 17:16:00,1.17516,1.17516,1.17483,1.17488,25400000.0
2007-09-25 17:17:00,1.17521,1.17551,1.17497,1.17513,21000000.0
2007-09-25 17:18:00,1.17471,1.17511,1.17471,1.17479,20000000.0
2007-09-25 17:19:00,1.1747,1.17523,1.1747,1.1749,16600000.0
2007-09-25 17:20:00,1.17472,1.17484,1.17455,1.17455,16200000.0
2007-09-25 17:21:00,1.17488,1.17493,1.17451,1.17471,17600000.0
2007-09-25 17:22:00,1.17485,1.17527,1.17473,1.17473,17200000.0
2007-09-25 17:23:00,1.17551,1.17551,1.17493,1.17515,14400000.0
2007-09-25 17:24:00,1.17452,1.17529,1.17452,1.17529,16400000.0
2007-09-25 17:25:00,1.17448,1.17546,1.17448,1.17474,118600000.0
2007-09-25 17:26:00,1.17533,1.17534,1.1749,1.175,14600000.0
2007-09-25 17:27:00,1.17464,1.17465,1.17399,1.17412,9400000.0
2007-09-25 17:28:00,1.17488,1.17489,1.17468,1.17469,12800000.0
2007-09-25 17:29:00,1.17476,1.17491,1.17406,1.17482,24200000.0
2007-09-25 17:30:00,1.17474,1.17474,1.17404,1.17451,10600000.0
2007-09-25 17:31:00,1.17474,1.1748,1.17454,1.17461,28800000.0
2007-09-25 17:32:00,1.17458,1.17474,1.17436,1.17436,28600000.0
2007-09-25 17:33:00,1.17435,1.17462,1.17424,1.17462,13400000.0
2007-09-25 17:34:00,1.17457,1.17462,1.17426,1.17427,29600000.0
2007-09-25 17:35:00,1.17423,1.17459,1.17413,1.17436,27200000.0
2007-09-25 17:36:00,1.17452,1.17452,1.17431,1.17432,5600000.0
2007-09-25 17:37:00,1.17456,1.17476,1.17445,1.17452,20400000.0
2007-09-25 17:38:00,1.17481,1.17498,1.17449,1.17475,12200000.0
2007-09-25 17:39:00,1.17508,1.17531,1.17477,1.17477,23800000.0
2007-09-25 17:40:00,1.17485,1.17504,1.17444,1.17444,18800000.0
2007-09-25 17:41:00,1.17454,1.1747,1.17443,1.17455,19600000.0
2007-09-25 17:42:00,1.17448,1.17469,1.17437,1.17437,13600000.0
2007-09-25 17:43:00,1.17432,1.17449,1.17415,1.17449,13200000.0
2007-09-25 17:44:00,1.17442,1.17473,1.17419,1.17466,14000000.0
2007-09-25 17:45:00,1.17463,1.17463,1.17439,1.17439,19000000.0
2007-09-25 17:46:00,1.17478,1.17485,1.17446,1.1747,11600000.0
2007-09-25 17:47:00,1.17447,1.17483,1.17438,1.17483,89800000.0
2007-09-25 17:48:00,1.17489,1.17538,1.17439,1.17452,22200000.0
2007-09-25 17:49:00,1.17483,1.17527,1.17476,1.17487,27600000.0
2007-09-25 17:50:00,1.1749,1.17497,1.17478,1.17486,17000000.0
2007-09-25 17:51:00,1.1749,1.1753,1.17476,1.1753,9400000.0
2007-09-25 17:52:00,1.17477,1.17532,1.17463,1.17463,14800000.0
2007-09-25 17:53:00,1.17456,1.17525,1.17456,1.17483,17200000.0
2007-09-25 17:54:00,1.1747,1.17489,1.17459,1.17472,35600000.0
2007-09-25 17:55:00,1.17435,1.17501,1.17435,1.17476,14200000.0
2007-09-25 17:56:00,1.17422,1.17467,1.17401,1.17433,19400000.0
2007-09-25 17:57:00,1.17488,1.1751,1.17465,1.17466,10000000.0
2007-09-25 17:58:00,1.17452,1.17463,1.17437,1.17454,10400000.0
2007-09-25 17:59:00,1.17443,1.17493,1.17431,1.1747,22000000.0
2007-09-25 18:00:00,1.17462,1.17501,1.17462,1.17501,10400000.0
2007-09-25 18:01:00,1.17484,1.17512,1.17464,1.17497,15400000.0
2007-09-25 18:02:00,1.17487,1.17524,1.17487,1.175,10000000.0
2007-09-25 18:03:00,1.1757,1.1757,1.1755,1.1756,12800000.0
2007-09-25 18:04:00,1.17521,1.17531,1.17484,1.17531,12800000.0
2007-09-25 18:05:00,1.17469,1.17481,1.17461,1.17467,31400000.0
2007-09-25 18:06:00,1.17509,1.17511,1.17475,1.17496,17200000.0
2007-09-25 18:07:00,1.17425,1.17428,1.17402,1.17428,6400000.0
2007-09-25 18:08:00,1.17469,1.17469,1.17455,1.17455,6200000.0
2007-09-25 18:09:00,1.17489,1.1752,1.17474,1.1752,18400000.0
2007-09-25 18:10:00,1.17494,1.17527,1.17484,1.17484,17200000.0
2007-09-25 18:11:00,1.17465,1.17511,1.17464,1.17511,13400000.0
2007-09-25 18:12:00,1.17552,1.17576,1.1752,1.17525,15600000.0
2007-09-25 18:13:00,1.17529,1.17566,1.17463,1.17556,24600000.0
2007-09-25 18:14:00,1.17538,1.17553,1.17508,1.17521,12800000.0
2007-09-25 18:15:00,1.175,1.17541,1.175,1.17515,10600000.0
2007-09-25 18:16:00,1.1749,1.17538,1.1749,1.17538,17000000.0
2007-09-25 18:17:00,1.17539,1.1754,1.1752,1.17522,9000000.0
2007-09-25 18:18:00,1.17493,1.17506,1.17487,1.17498,12200000.0
2007-09-25 18:19:00,1.17497,1.17509,1.17482,1.17507,20600000.0
2007-09-25 18:20:00,1.17489,1.17489,1.17461,1.17489,17000000.0
2007-09-25 18:21:00,1.17493,1.17493,1.17439,1.1746,13800000.0
2007-09-25 18:22:00,1.17469,1.17511,1.17469,1.17488,10800000.0
2007-09-25 18:23:00,1.17501,1.17554,1.17501,1.17514,9400000.0
2007-09-25 18:24:00,1.17482,1.17482,1.17439,1.17449,33600000.0
2007-09-25 18:25:00,1.17421,1.17421,1.17351,1.17351,11400000.0
2007-09-25 18:26:00,1.17391,1.17403,1.17391,1.17402,16200000.0
2007-09-25 18:27:00,1.17416,1.17449,1.17393,1.17435,14200000.0
2007-09-25 18:28:00,1.17439,1.17456,1.17428,1.17447,14200000.0
2007-09-25 18:29:00,1.17431,1.17431,1.17406,1.17413,30400000.0
2007-09-25 18:30:00,1.17419,1.17428,1.17391,1.1741,22400000.0
2007-09-25 18:31:00,1.17428,1.17438,1.17408,1.17408,21200000.0
2007-09-25 18:32:00,1.17404,1.17479,1.17404,1.17462,18600000.0
2007-09-25 18:33:00,1.17465,1.17496,1.17445,1.17445,19000000.0
2007-09-25 18:34:00,1.17471,1.17524,1.17467,1.17479,19000000.0
2007-09-25 18:35:00,1.1745,1.17486,1.17429,1.17462,14000000.0
2007-09-25 18:36:00,1.17516,1.17516,1.17459,1.17473,18800000.0
2007-09-25 18:37:00,1.17492,1.17492,1.17446,1.17451,19600000.0
2007-09-25 18:38:00,1.17443,1.17449,1.17408,1.17417,33000000.0
2007-09-25 18:39:00,1.17429,1.17464,1.17423,1.17464,22000000.0
2007-09-25 18:40:00,1.175,1.1752,1.175,1.1752,14800000.0
2007-09-25 18:41:00,1.17437,1.17471,1.17414,1.17436,14800000.0
2007-09-25 18:42:00,1.17437,1.1744,1.17412,1.17412,16200000.0
2007-09-25 18:43:00,1.17409,1.17438,1.17375,1.1741,11800000.0
2007-09-25 18:44:00,1.17379,1.17395,1.17363,1.17395,16400000.0
2007-09-25 18:45:00,1.1739,1.17396,1.17378,1.17392,7400000.0
2007-09-25 18:46:00,1.17429,1.17429,1.17386,1.17415,17400000.0
2007-09-25 18:47:00,1.17394,1.17394,1.17354,1.17372,15000000.0
2007-09-25 18:48:00,1.17337,1.1738,1.17337,1.17357,13200000.0
2007-09-25 18:49:00,1.17383,1.17402,1.17358,1.17372,11000000.0
2007-09-25 18:50:00,1.17354,1.17377,1.17353,1.17376,14000000.0
2007-09-25 18:51:00,1.17402,1.17453,1.17402,1.17439,11000000.0
2007-09-25 18:52:00,1.17465,1.17499,1.17439,1.17476,14200000.0
2007-09-25 18:53:00,1.17463,1.17499,1.17409,1.17423,15600000.0
2007-09-25 18:54:00,1.17379,1.17418,1.17375,1.17385,35200000.0
2007-09-25 18:55:00,1.17386,1.17409,1.17331,1.17409,20600000.0
2007-09-25 18:56:00,1.17391,1.17404,1.17351,1.17404,36400000.0
2007-09-25 18:57:00,1.17419,1.17425,1.17384,1.17422,10800000.0
2007-09-25 18:58:00,1.17404,1.17457,1.17404,1.17457,14800000.0
2007-09-25 18:59:00,1.17411,1.17438,1.17395,1.17435,119200000.0
2007-09-25 19:00:00,1.17409,1.17409,1.17375,1.17376,12400000.0
2007-09-25 19:01:00,1.17396,1.17427,1.17372,1.17395,9600000.0
2007-09-25 19:02:00,1.17387,1.17424,1.17382,1.17424,8400000.0
2007-09-25 19:03:00,1.17398,1.17461,1.17385,1.17385,11800000.0
2007-09-25 19:04:00,1.17402,1.17434,1.17391,1.17405,29600000.0
2007-09-25 19:05:00,1.17421,1.17451,1.17386,1.1741,11000000.0
2007-09-25 19:06:00,1.17443,1.17508,1.17443,1.1748,12800000.0
2007-09-25 19:07:00,1.17495,1.17524,1.17452,1.1748,33400000.0
2007-09-25 19:08:00,1.17459,1.17481,1.17424,1.17474,60200000.0
2007-09-25 19:09:00,1.17498,1.17535,1.17489,1.17489,25600000.0
2007-09-25 19:10:00,1.17507,1.17512,1.17475,1.17495,12400000.0
2007-09-25 19:11:00,1.17443,1.17502,1.17443,1.17463,23000000.0
2007-09-25 19:12:00,1.17492,1.17532,1.17486,1.1749,11400000.0
2007-09-25 19:13:00,1.17483,1.17508,1.17473,1.17475,12000000.0
2007-09-25 19:14:00,1.17488,1.17523,1.17473,1.17523,6800000.0
2007-09-25 19:15:00,1.17495,1.17515,1.17475,1.17501,12400000.0
2007-09-25 19:16:00,1.17504,1.17537,1.17475,1.17488,17400000.0
2007-09-25 19:17:00,1.1746,1.17523,1.1746,1.17489,13600000.0
2007-09-25 19:18:00,1.17435,1.17435,1.17277,1.17336,18800000.0
2007-09-25 19:19:00,1.17342,1.17406,1.17314,1.1736,34400000.0
2007-09-25 19:20:00,1.17313,1.17362,1.17294,1.17329,21600000.0
2007-09-25 19:21:00,1.17353,1.17371,1.17272,1.17338,12400000.0
2007-09-25 19:22:00,1.17362,1.1737,1.17323,1.17348,7400000.0
2007-09-25 19:23:00,1.17317,1.17355,1.17317,1.17355,9600000.0
2007-09-25 19:24:00,1.1735,1.17395,1.17324,1.17324,10000000.0
2007-09-25 19:25:00,1.17337,1.17354,1.17316,1.17322,18600000.0
2007-09-25 19:26:00,1.17331,1.17372,1.17329,1.17336,7600000.0
2007-09-25 19:27:00,1.17331,1.17337,1.17302,1.17337,14200000.0
2007-09-25 19:28:00,1.17289,1.17296,1.17267,1.17296,13800000.0
2007-09-25 19:29:00,1.17344,1.1735,1.17321,1.17349,15000000.0
2007-09-25 19:30:00,1.17355,1.17394,1.17355,1.17362,10000000.0
2007-09-25 19:31:00,1.17346,1.17361,1.17343,1.1736,13000000.0
2007-09-25 19:32:00,1.1739,1.17406,1.17382,1.1739,11800000.0
2007-09-25 19:33:00,1.17387,1.17433,1.17387,1.17433,8400000.0
2007-09-25 19:34:00,1.17473,1.17521,1.17414,1.17414,19800000.0
2007-09-25 19:35:00,1.17445,1.17488,1.17439,1.17488,21600000.0
2007-09-25 19:36:00,1.17428,1.17462,1.17396,1.17424,14200000.0
2007-09-25 19:37:00,1.17406,1.1748,1.17406,1.17432,27800000.0
2007-09-25 19:38:00,1.17475,1.17486,1.17424,1.17444,30800000.0
2007-09-25 19:39:00,1.17462,1.17462,1.17421,1.17421,5800000.0
2007-09-25 19:40:00,1.17423,1.1744,1.17409,1.17425,10000000.0
2007-09-25 19:41:00,1.17411,1.17423,1.17357,1.17423,21200000.0
2007-09-25 19:42:00,1.17394,1.17423,1.17372,1.17393,21400000.0
2007-09-25 19:43:00,1.17419,1.17419,1.17382,1.17382,33000000.0
2007-09-25 19:44:00,1.17429,1.17429,1.17393,1.17417,14800000.0
2007-09-25 19:45:00,1.1739,1.17433,1.17373,1.17433,23200000.0
2007-09-25 19:46:00,1.17365,1.17381,1.1733,1.17343,7400000.0
2007-09-25 19:47:00,1.17354,1.17373,1.17337,1.17337,14400000.0
2007-09-25 19:48:00,1.17341,1.17347,1.17326,1.17327,13800000.0
2007-09-25 19:49:00,1.17335,1.17387,1.17335,1.17359,9000000.0
2007-09-25 19:50:00,1.17366,1.17377,1.17345,1.17351,26400000.0
2007-09-25 19:51:00,1.17358,1.17415,1.17358,1.17374,24200000.0
2007-09-25 19:52:00,1.1744,1.1745,1.1744,1.1744,11000000.0
2007-09-25 19:53:00,1.17388,1.17402,1.17383,1.17402,11000000.0
2007-09-25 19:54:00,1.17426,1.17426,1.17341,1.17363,21800000.0
2007-09-25 19:55:00,1.17371,1.17399,1.17323,1.17397,14600000.0
2007-09-25 19:56:00,1.1738,1.17383,1.17353,1.17357,14600000.0
2007-09-25 19:57:00,1.17377,1.1739,1.1736,1.1736,10400000.0
2007-09-25 19:58:00,1.17376,1.17396,1.17361,1.17382,8400000.0
2007-09-25 19:59:00,1.17387,1.17412,1.17367,1.17367,11200000.0
2007-09-25 20:00:00,1.17404,1.17404,1.17369,1.17388,29200000.0
2007-09-25 20:01:00,1.17373,1.17395,1.17356,1.17356,8600000.0
2007-09-25 20:02:00,1.17387,1.17402,1.17387,1.17402,11800000.0
2007-09-25 20:03:00,1.17374,1.17374,1.1732,1.17358,13600000.0
2007-09-25 20:04:00,1.17338,1.17355,1.1733,1.1733,14600000.0
2007-09-25 20:05:00,1.17338,1.17391,1.17312,1.17374,10600000.0
2007-09-25 20:06:00,1.1734,1.17407,1.1734,1.17407,14800000.0
2007-09-25 20:07:00,1.17413,1.17413,1.17396,1.17412,22600000.0
2007-09-25 20:08:00,1.17374,1.17386,1.17335,1.17335,12400000.0
2007-09-25 20:09:00,1.17332,1.17366,1.17304,1.17332,19600000.0
2007-09-25 20:10:00,1.17334,1.17353,1.17297,1.17353,24800000.0
2007-09-25 20:11:00,1.17346,1.17346,1.17301,1.17301,10000000.0
2007-09-25 20:12:00,1.17358,1.17375,1.17334,1.17375,6800000.0
2007-09-25 20:13:00,1.1736,1.1736,1.17347,1.17347,2600000.0
2007-09-25 20:14:00,1.17355,1.17385,1.17331,1.17385,12400000.0
2007-09-25 20:15:00,1.17353,1.17392,1.17332,1.17343,20000000.0
2007-09-25 20:16:00,1.17354,1.17366,1.17321,1.17321,13200000.0
2007-09-25 20:17:00,1.17324,1.17358,1.17309,1.17358,22000000.0
2007-09-25 20:18:00,1.1733,1.17356,1.17297,1.17339,16800000.0
2007-09-25 20:19:00,1.17346,1.17359,1.17328,1.17359,6600000.0
2007-09-25 20:20:00,1.17336,1.17391,1.17329,1.17391,21000000.0
2007-09-25 20:21:00,1.17363,1.17416,1.17343,1.17343,20000000.0
2007-09-25 20:22:00,1.17338,1.17383,1.17338,1.1736,15200000.0
2007-09-25 20:23:00,1.17376,1.17391,1.17345,1.17345,12600000.0
2007-09-25 20:24:00,1.17399,1.17399,1.17302,1.17349,13200000.0
2007-09-25 20:25:00,1.17421,1.17433,1.17356,1.1738,18800000.0
2007-09-25 20:26:00,1.1746,1.1746,1.1746,1.1746,14000000.0
2007-09-25 20:27:00,1.17409,1.17409,1.1738,1.17388,14000000.0
2007-09-25 20:28:00,1.17395,1.1746,1.17353,1.1746,16600000.0
2007-09-25 20:29:00,1.17461,1.17461,1.17377,1.17399,11800000.0
2007-09-25 20:30:00,1.17381,1.1743,1.17372,1.17381,23600000.0
2007-09-25 20:31:00,1.17356,1.17416,1.17356,1.17391,27000000.0
2007-09-25 20:34:00,1.1743,1.17432,1.17406,1.17425,12200000.0
2007-09-25 20:35:00,1.17413,1.17445,1.17413,1.1742,16400000.0
2007-09-25 20:36:00,1.17431,1.17441,1.17405,1.17405,13000000.0
2007-09-25 20:37:00,1.17436,1.17436,1.17391,1.17401,12400000.0
2007-09-25 20:38:00,1.17399,1.17459,1.17399,1.17459,5800000.0
2007-09-25 20:39:00,1.17474,1.17474,1.1743,1.17438,25800000.0
2007-09-25 20:40:00,1.17409,1.17435,1.17393,1.17417,21800000.0
2007-09-25 20:41:00,1.17428,1.17438,1.17391,1.17391,19400000.0
2007-09-25 20:42:00,1.17394,1.17419,1.1739,1.17405,10400000.0
2007-09-25 20:43:00,1.17421,1.17421,1.17389,1.17407,10400000.0
2007-09-25 20:44:00,1.17417,1.17472,1.17398,1.17472,9200000.0
2007-09-25 20:45:00,1.17452,1.17473,1.17425,1.17425,17400000.0
2007-09-25 20:46:00,1.17418,1.17434,1.17368,1.17368,10600000.0
2007-09-25 20:47:00,1.17445,1.1748,1.17422,1.17436,22200000.0
2007-09-25 20:48:00,1.17454,1.17488,1.17441,1.17476,14800000.0
2007-09-25 20:49:00,1.17453,1.17501,1.17453,1.1748,14600000.0
2007-09-25 20:50:00,1.17492,1.17515,1.17466,1.17515,25000000.0
2007-09-25 20:51:00,1.17469,1.17519,1.17469,1.175,15600000.0
2007-09-25 20:52:00,1.17499,1.17525,1.17492,1.17492,9800000.0
2007-09-25 20:53:00,1.17482,1.17482,1.17466,1.17476,20600000.0
2007-09-25 20:54:00,1.17471,1.17504,1.17455,1.17465,11600000.0
2007-09-25 20:55:00,1.17442,1.17467,1.17409,1.17409,27400000.0
2007-09-25 20:56:00,1.1739,1.17428,1.17371,1.17428,19400000.0
2007-09-25 20:57:00,1.17431,1.17434,1.17431,1.17432,10000000.0
2007-09-25 20:58:00,1.1739,1.17453,1.1738,1.17453,23800000.0
2007-09-25 20:59:00,1.17445,1.17478,1.17445,1.17469,25200000.0
2007-09-25 21:00:00,1.17488,1.17488,1.17447,1.17465,18200000.0
2007-09-25 21:01:00,1.17398,1.17398,1.17347,1.17354,7400000.0
2007-09-25 21:02:00,1.17321,1.17376,1.17293,1.17376,18600000.0
2007-09-25 21:03:00,1.17388,1.17393,1.17322,1.1738,14800000.0
2007-09-25 21:04:00,1.17381,1.17421,1.17381,1.17409,14600000.0
2007-09-25 21:05:00,1.17376,1.1738,1.17352,1.17352,15400000.0
2007-09-25 21:06:00,1.17331,1.17389,1.17331,1.17374,27600000.0
2007-09-25 21:07:00,1.17328,1.17369,1.17278,1.17278,22800000.0
2007-09-25 21:08:00,1.17293,1.17293,1.17251,1.17259,9800000.0
2007-09-25 21:09:00,1.17279,1.17298,1.1727,1.17272,9200000.0
2007-09-25 21:10:00,1.17268,1.17301,1.17268,1.17301,15800000.0
2007-09-25 21:11:00,1.17319,1.17319,1.17297,1.17297,5000000.0
2007-09-25 21:12:00,1.17323,1.17352,1.17292,1.17292,16000000.0
2007-09-25 21:13:00,1.17344,1.17418,1.17341,1.1736,26600000.0
2007-09-25 21:14:00,1.17333,1.17361,1.17306,1.17361,10200000.0
2007-09-25 21:15:00,1.1737,1.1737,1.1736,1.1736,18400000.0
2007-09-25 21:16:00,1.17325,1.17351,1.17325,1.17339,18400000.0
2007-09-25 21:18:00,1.17294,1.1732,1.17283,1.17303,11800000.0
2007-09-25 21:19:00,1.17291,1.17314,1.17274,1.17274,10400000.0
2007-09-25 21:20:00,1.17297,1.17334,1.17281,1.17307,19000000.0
2007-09-25 21:21:00,1.17311,1.17319,1.17268,1.17274,14000000.0
2007-09-25 21:22:00,1.17258,1.17288,1.17247,1.17247,16400000.0
2007-09-25 21:23:00,1.17254,1.17284,1.17239,1.17258,16000000.0
2007-09-25 21:24:00,1.17269,1.17309,1.17264,1.17309,18000000.0
2007-09-25 21:25:00,1.17303,1.17318,1.17291,1.17293,14800000.0
2007-09-25 21:26:00,1.17267,1.17294,1.17264,1.17264,28800000.0
2007-09-25 21:27:00,1.17298,1.17298,1.17232,1.17232,14200000.0
2007-09-25 21:28:00,1.17277,1.17315,1.17277,1.17305,11800000.0
2007-09-25 21:29:00,1.17298,1.17347,1.17298,1.17322,15800000.0
2007-09-25 21:30:00,1.17298,1.1732,1.17298,1.1732,10600000.0
2007-09-25 21:31:00,1.17296,1.17321,1.1728,1.1731,22400000.0
2007-09-25 21:32:00,1.17275,1.17285,1.17251,1.17251,15400000.0
2007-09-25 21:33:00,1.17308,1.17308,1.17242,1.17271,18800000.0
2007-09-25 21:34:00,1.17257,1.17307,1.17257,1.17307,21600000.0
2007-09-25 21:35:00,1.17307,1.17315,1.17226,1.17297,6800000.0
2007-09-25 21:36:00,1.17283,1.173,1.17274,1.17287,13600000.0
2007-09-25 21:37:00,1.1732,1.1732,1.1731,1.1731,9200000.0
2007-09-25 21:38:00,1.17256,1.17264,1.17223,1.17223,9200000.0
2007-09-25 21:39:00,1.17255,1.17255,1.17248,1.17248,14600000.0
2007-09-25 21:40:00,1.17235,1.17276,1.17235,1.17276,10000000.0
2007-09-25 21:41:00,1.17275,1.17307,1.17254,1.17254,9800000.0
2007-09-25 21:42:00,1.17262,1.17332,1.17261,1.17332,13000000.0
2007-09-25 21:43:00,1.17337,1.17409,1.17291,1.17332,20800000.0
2007-09-25 21:44:00,1.17325,1.17325,1.17298,1.17313,18600000.0
2007-09-25 21:45:00,1.17319,1.17319,1.17256,1.1727,18600000.0
2007-09-25 21:46:00,1.17253,1.17253,1.17197,1.17197,8200000.0
2007-09-25 21:47:00,1.17189,1.17241,1.17189,1.172,12000000.0
2007-09-25 21:48:00,1.17211,1.17231,1.17181,1.17191,13200000.0
2007-09-25 21:49:00,1.17184,1.17193,1.1717,1.1717,6400000.0
2007-09-25 21:50:00,1.17197,1.17235,1.17197,1.17235,6200000.0
2007-09-25 21:51:00,1.17212,1.17212,1.1716,1.1716,11400000.0
2007-09-25 21:52:00,1.17156,1.17182,1.17125,1.17182,10800000.0
2007-09-25 21:53:00,1.17204,1.17224,1.17181,1.17195,12000000.0
2007-09-25 21:54:00,1.1725,1.1725,1.1725,1.1725,8800000.0
2007-09-25 21:55:00,1.17193,1.17236,1.17186,1.17223,8800000.0
2007-09-25 21:56:00,1.17255,1.17255,1.17203,1.17236,14000000.0
2007-09-25 21:57:00,1.1721,1.1722,1.1721,1.1722,10600000.0
2007-09-25 21:58:00,1.17187,1.17237,1.17152,1.17237,10600000.0
2007-09-25 21:59:00,1.17237,1.17251,1.17196,1.17227,19200000.0
2007-09-25 22:00:00,1.17193,1.17215,1.17168,1.17174,9400000.0
2007-09-25 22:01:00,1.17221,1.17221,1.17139,1.17151,9000000.0
2007-09-25 22:02:00,1.17192,1.17192,1.17154,1.17175,17600000.0
2007-09-25 22:03:00,1.17148,1.17191,1.17146,1.17189,12200000.0
2007-09-25 22:04:00,1.17216,1.17263,1.17212,1.17263,20800000.0
2007-09-25 22:05:00,1.173,1.17332,1.17243,1.17291,14000000.0
2007-09-25 22:06:00,1.17274,1.17314,1.17274,1.17281,20200000.0
2007-09-25 22:07:00,1.17275,1.17284,1.17229,1.1725,13400000.0
2007-09-25 22:08:00,1.17252,1.17291,1.17216,1.17239,16400000.0
2007-09-25 22:09:00,1.17238,1.17277,1.17237,1.17254,9000000.0
2007-09-25 22:10:00,1.17249,1.17276,1.17243,1.17261,8400000.0
2007-09-25 22:11:00,1.1725,1.17294,1.1725,1.17271,11200000.0
2007-09-25 22:12:00,1.1736,1.1736,1.1733,1.1733,25000000.0
2007-09-25 22:13:00,1.17266,1.17292,1.17249,1.17265,25000000.0
2007-09-25 22:14:00,1.17231,1.17247,1.17228,1.17228,7600000.0
2007-09-25 22:15:00,1.17225,1.17266,1.17214,1.17266,19400000.0
2007-09-25 22:16:00,1.17249,1.17281,1.17249,1.17272,13400000.0
2007-09-25 22:17:00,1.17257,1.17295,1.17243,1.17295,19600000.0
2007-09-25 22:18:00,1.17256,1.17305,1.17241,1.17241,15400000.0
2007-09-25 22:19:00,1.17263,1.17285,1.17254,1.17276,17800000.0
2007-09-25 22:21:00,1.17252,1.17281,1.17249,1.17262,13400000.0
2007-09-25 22:22:00,1.173,1.173,1.173,1.173,26200000.0
2007-09-25 22:24:00,1.17269,1.17293,1.17259,1.17273,26200000.0
2007-09-25 22:25:00,1.17293,1.17301,1.17264,1.17301,23800000.0
2007-09-25 22:26:00,1.1733,1.1733,1.1733,1.1733,15400000.0
2007-09-25 22:27:00,1.17272,1.17281,1.17241,1.17242,15400000.0
2007-09-25 22:28:00,1.17256,1.1729,1.17238,1.17253,16400000.0
2007-09-25 22:29:00,1.17264,1.17305,1.17264,1.17267,19400000.0
2007-09-25 22:30:00,1.17272,1.17307,1.17241,1.17301,16400000.0
2007-09-25 22:31:00,1.17323,1.17351,1.17323,1.17325,11400000.0
2007-09-25 22:32:00,1.17342,1.17361,1.17324,1.17324,10400000.0
2007-09-25 22:33:00,1.17301,1.17301,1.17263,1.17263,19600000.0
2007-09-25 22:34:00,1.173,1.17354,1.17298,1.17354,15600000.0
2007-09-25 22:35:00,1.1734,1.17422,1.1734,1.17391,21800000.0
2007-09-25 22:36:00,1.17396,1.1742,1.17382,1.17418,9000000.0
2007-09-25 22:37:00,1.1742,1.17443,1.17411,1.17418,9200000.0
2007-09-25 22:38:00,1.17367,1.17395,1.17342,1.17343,15400000.0
2007-09-25 22:39:00,1.17373,1.17373,1.17331,1.1734,5000000.0
2007-09-25 22:40:00,1.1737,1.1737,1.1737,1.1737,8600000.0
2007-09-25 22:41:00,1.1736,1.1736,1.17306,1.17348,8600000.0
2007-09-25 22:42:00,1.17356,1.17366,1.17336,1.17366,11200000.0
2007-09-25 22:43:00,1.17376,1.17411,1.17362,1.17395,22400000.0
2007-09-25 22:44:00,1.1738,1.17418,1.17361,1.17377,13000000.0
2007-09-25 22:45:00,1.1738,1.1742,1.17336,1.1742,15200000.0
2007-09-25 22:46:00,1.17413,1.17413,1.17385,1.17396,11200000.0
2007-09-25 22:47:00,1.17363,1.17381,1.17339,1.1738,15200000.0
2007-09-25 22:48:00,1.17405,1.17427,1.17394,1.17397,7000000.0
2007-09-25 22:49:00,1.17389,1.17416,1.17352,1.17379,13200000.0
2007-09-25 22:50:00,1.17386,1.1742,1.17382,1.17418,17600000.0
2007-09-25 22:51:00,1.17441,1.17441,1.17378,1.17378,19200000.0
2007-09-25 22:52:00,1.17437,1.17437,1.17399,1.17415,17600000.0
2007-09-25 22:53:00,1.17432,1.17432,1.17357,1.17357,10600000.0
2007-09-25 22:54:00,1.1738,1.17385,1.1737,1.17376,12600000.0
2007-09-25 22:55:00,1.17383,1.17408,1.17369,1.17394,13800000.0
2007-09-25 22:56:00,1.17383,1.17407,1.17365,1.174,6800000.0
2007-09-25 22:57:00,1.17392,1.17443,1.17387,1.17387,9600000.0
2007-09-25 22:58:00,1.1745,1.1745,1.1744,1.1744,9400000.0
2007-09-25 22:59:00,1.1748,1.1748,1.1744,1.1744,9400000.0
2007-09-25 23:00:00,1.17387,1.17399,1.17348,1.17399,9400000.0
2007-09-25 23:01:00,1.17405,1.17432,1.17347,1.17347,21200000.0
2007-09-25 23:02:00,1.17382,1.17386,1.17361,1.17361,8400000.0
2007-09-25 23:03:00,1.17396,1.17419,1.17368,1.17381,32200000.0
2007-09-25 23:04:00,1.1744,1.1745,1.1744,1.1745,12400000.0
2007-09-25 23:05:00,1.1736,1.1743,1.17337,1.1743,12400000.0
2007-09-25 23:06:00,1.17442,1.17483,1.17405,1.17405,22200000.0
2007-09-25 23:07:00,1.17444,1.17444,1.17414,1.17419,16600000.0
2007-09-25 23:08:00,1.17405,1.17422,1.17368,1.17389,27000000.0
2007-09-25 23:09:00,1.17428,1.17471,1.17402,1.17471,16200000.0
2007-09-25 23:10:00,1.17433,1.17473,1.17429,1.17454,19000000.0
2007-09-25 23:11:00,1.1744,1.1749,1.1744,1.1749,17400000.0
2007-09-25 23:12:00,1.17462,1.17488,1.17442,1.17456,10400000.0
2007-09-25 23:13:00,1.17465,1.17493,1.17446,1.17471,29800000.0
2007-09-25 23:14:00,1.17469,1.1752,1.17467,1.17467,20800000.0
2007-09-25 23:15:00,1.17444,1.17501,1.17444,1.17494,21400000.0
2007-09-25 23:16:00,1.17408,1.17474,1.17407,1.17447,14400000.0
2007-09-25 23:17:00,1.17435,1.17469,1.17433,1.17464,14800000.0
2007-09-25 23:18:00,1.1747,1.17484,1.17467,1.17484,11400000.0
2007-09-25 23:19:00,1.17441,1.175,1.17441,1.17469,9800000.0
2007-09-25 23:20:00,1.17449,1.17465,1.17448,1.17458,13400000.0
2007-09-25 23:21:00,1.1745,1.17469,1.17439,1.17439,14400000.0
2007-09-25 23:22:00,1.1745,1.17491,1.17431,1.17432,13000000.0
2007-09-25 23:23:00,1.17452,1.17473,1.17434,1.17459,17600000.0
2007-09-25 23:24:00,1.17449,1.17476,1.17431,1.17476,16800000.0
2007-09-25 23:25:00,1.17443,1.17443,1.17399,1.17433,14200000.0
2007-09-25 23:26:00,1.17455,1.17496,1.17408,1.17496,11000000.0
2007-09-25 23:27:00,1.17476,1.17496,1.17445,1.17463,13000000.0
2007-09-25 23:28:00,1.17432,1.17472,1.17432,1.17461,15200000.0
2007-09-25 23:29:00,1.17459,1.17496,1.17458,1.17483,12600000.0
2007-09-25 23:30:00,1.17519,1.17534,1.17479,1.17479,15200000.0
2007-09-25 23:31:00,1.17559,1.17577,1.17539,1.17539,7600000.0
2007-09-25 23:32:00,1.17536,1.17563,1.17511,1.17514,29200000.0
2007-09-25 23:33:00,1.17462,1.17482,1.1743,1.17452,10200000.0
2007-09-25 23:34:00,1.17438,1.17484,1.17425,1.17425,12200000.0
2007-09-25 23:35:00,1.1745,1.17509,1.17444,1.17472,19600000.0
2007-09-25 23:36:00,1.17477,1.1752,1.17477,1.17496,17400000.0
2007-09-25 23:37:00,1.17528,1.17531,1.17517,1.17517,3600000.0
2007-09-25 23:38:00,1.17521,1.17521,1.17506,1.17517,5600000.0
2007-09-25 23:39:00,1.17516,1.17548,1.1751,1.1752,16600000.0
2007-09-25 23:40:00,1.175,1.17513,1.17483,1.17513,13000000.0
2007-09-25 23:42:00,1.17487,1.17525,1.17487,1.17525,3400000.0
2007-09-25 23:43:00,1.17505,1.17525,1.17491,1.17525,10400000.0
2007-09-25 23:44:00,1.1753,1.1753,1.17497,1.17497,15400000.0
2007-09-25 23:45:00,1.1757,1.1757,1.1757,1.1757,25000000.0
2007-09-25 23:46:00,1.17507,1.17557,1.17482,1.17557,25000000.0
2007-09-25 23:47:00,1.17515,1.17536,1.17515,1.17531,15400000.0
2007-09-25 23:48:00,1.17551,1.17551,1.17537,1.17537,4800000.0
2007-09-25 23:49:00,1.17575,1.17575,1.17546,1.17546,11200000.0
2007-09-25 23:50:00,1.17541,1.17548,1.17541,1.17543,11200000.0
2007-09-25 23:51:00,1.17523,1.17533,1.17474,1.17474,10800000.0
2007-09-25 23:52:00,1.17527,1.17549,1.1751,1.1751,17600000.0
2007-09-25 23:53:00,1.17508,1.17536,1.17507,1.17534,21600000.0
2007-09-25 23:54:00,1.17546,1.17557,1.17509,1.17509,18000000.0
2007-09-25 23:55:00,1.17513,1.17591,1.17513,1.17554,17200000.0
2007-09-25 23:56:00,1.1759,1.1759,1.1759,1.1759,33600000.0
2007-09-25 23:57:00,1.17545,1.17545,1.17505,1.17505,33600000.0
2007-09-25 23:58:00,1.1751,1.17539,1.175,1.1752,9800000.0
2007-09-25 23:59:00,1.17482,1.17546,1.17482,1.17529,27400000.0
2007-09-26 00:00:00,1.17544,1.17622,1.17506,1.17506,16800000.0
2007-09-26 00:01:00,1.17529,1.17562,1.17518,1.17518,10200000.0
2007-09-26 00:02:00,1.17507,1.17545,1.17507,1.17531,10200000.0
2007-09-26 00:05:00,1.1761,1.1761,1.1756,1.1756,18200000.0
2007-09-26 00:06:00,1.17563,1.17584,1.17508,1.17584,18200000.0
2007-09-26 00:07:00,1.17547,1.17573,1.17544,1.17572,18000000.0
2007-09-26 00:08:00,1.17563,1.17602,1.17563,1.17568,14000000.0
2007-09-26 00:09:00,1.176,1.176,1.176,1.176,9200000.0
2007-09-26 00:10:00,1.17577,1.17593,1.17569,1.17569,9200000.0
2007-09-26 00:11:00,1.17577,1.17596,1.17565,1.1757,16800000.0
2007-09-26 00:12:00,1.1761,1.1764,1.1761,1.1761,20200000.0
2007-09-26 00:14:00,1.1762,1.1762,1.1761,1.1762,20200000.0
2007-09-26 00:15:00,1.17554,1.17626,1.17549,1.17626,20200000.0
2007-09-26 00:16:00,1.17594,1.17594,1.17561,1.17569,14600000.0
2007-09-26 00:17:00,1.17585,1.1759,1.17509,1.1759,13200000.0
2007-09-26 00:18:00,1.17586,1.17586,1.17532,1.17554,12200000.0
2007-09-26 00:19:00,1.17539,1.17553,1.17532,1.17541,11000000.0
2007-09-26 00:20:00,1.17544,1.17576,1.17544,1.17555,13200000.0
2007-09-26 00:21:00,1.17542,1.17542,1.17521,1.17528,7400000.0
2007-09-26 00:22:00,1.17544,1.17569,1.17525,1.17541,11400000.0
2007-09-26 00:23:00,1.17541,1.17561,1.17516,1.17532,15000000.0
2007-09-26 00:24:00,1.17535,1.17557,1.17515,1.17525,8800000.0
2007-09-26 00:25:00,1.17557,1.17584,1.17532,1.17552,30400000.0
2007-09-26 00:26:00,1.17513,1.17549,1.17505,1.17521,23000000.0
2007-09-26 00:27:00,1.1759,1.1759,1.1758,1.1759,10400000.0
2007-09-26 00:28:00,1.17519,1.17532,1.17476,1.17482,10400000.0
2007-09-26 00:29:00,1.17469,1.175,1.17463,1.175,18600000.0
2007-09-26 00:30:00,1.17545,1.17559,1.17516,1.17559,17800000.0
2007-09-26 00:31:00,1.17544,1.17544,1.17527,1.17528,8200000.0
2007-09-26 00:32:00,1.1757,1.1757,1.1757,1.1757,7400000.0
2007-09-26 00:33:00,1.17525,1.1754,1.17487,1.17515,7400000.0
2007-09-26 00:34:00,1.17545,1.17545,1.17499,1.17518,16200000.0
2007-09-26 00:35:00,1.1751,1.17517,1.17477,1.17489,18000000.0
2007-09-26 00:36:00,1.17517,1.17557,1.1751,1.17511,22200000.0
2007-09-26 00:37:00,1.17519,1.17557,1.17493,1.17503,28200000.0
2007-09-26 00:38:00,1.17511,1.17559,1.17511,1.17539,9200000.0
2007-09-26 00:39:00,1.17529,1.17547,1.17515,1.17515,12200000.0
2007-09-26 00:40:00,1.17531,1.17533,1.17516,1.17516,13200000.0
2007-09-26 00:41:00,1.1759,1.1759,1.1759,1.1759,26000000.0
2007-09-26 00:42:00,1.17524,1.17556,1.17518,1.1754,26000000.0
2007-09-26 00:43:00,1.17529,1.17532,1.17434,1.17434,23800000.0
2007-09-26 00:44:00,1.1746,1.1746,1.17402,1.17455,27600000.0
2007-09-26 00:45:00,1.17428,1.17447,1.17406,1.17406,12400000.0
2007-09-26 00:46:00,1.17482,1.17486,1.17438,1.17438,10800000.0
2007-09-26 00:47:00,1.17407,1.17427,1.17397,1.17427,8400000.0
2007-09-26 00:48:00,1.17442,1.17442,1.17392,1.1743,19200000.0
2007-09-26 00:49:00,1.17423,1.17423,1.17347,1.17378,11000000.0
2007-09-26 00:50:00,1.17337,1.17394,1.17337,1.17362,26400000.0
2007-09-26 00:51:00,1.17395,1.17395,1.17328,1.17339,20800000.0
2007-09-26 00:52:00,1.17315,1.17372,1.17305,1.17372,24400000.0
2007-09-26 00:53:00,1.17352,1.17357,1.17351,1.17351,5600000.0
2007-09-26 00:54:00,1.17386,1.17386,1.17296,1.17336,11000000.0
2007-09-26 00:55:00,1.17381,1.17381,1.17327,1.17327,11600000.0
2007-09-26 00:56:00,1.17341,1.17385,1.17319,1.17356,20600000.0
2007-09-26 00:57:00,1.17348,1.17354,1.17291,1.17331,10200000.0
2007-09-26 00:58:00,1.17327,1.17334,1.1731,1.1731,15000000.0
2007-09-26 00:59:00,1.17294,1.17328,1.17261,1.1727,17400000.0
2007-09-26 01:00:00,1.17264,1.17296,1.17264,1.17289,32400000.0
2007-09-26 01:01:00,1.17244,1.17249,1.17202,1.17211,20600000.0
2007-09-26 01:02:00,1.17184,1.17216,1.1718,1.17211,13800000.0
2007-09-26 01:03:00,1.17211,1.1726,1.17211,1.1726,13000000.0
2007-09-26 01:04:00,1.17279,1.17279,1.17232,1.17254,9400000.0
2007-09-26 01:05:00,1.17255,1.17255,1.17206,1.17217,18200000.0
2007-09-26 01:06:00,1.17227,1.17272,1.17206,1.17206,11200000.0
2007-09-26 01:07:00,1.17219,1.17244,1.17192,1.17203,23600000.0
2007-09-26 01:08:00,1.17239,1.17252,1.17239,1.17252,2600000.0
2007-09-26 01:09:00,1.17226,1.17226,1.17206,1.17226,10400000.0
2007-09-26 01:10:00,1.17217,1.17253,1.17206,1.17223,15200000.0
2007-09-26 01:11:00,1.17197,1.17229,1.17195,1.17209,9400000.0
2007-09-26 01:12:00,1.17258,1.17258,1.17224,1.17234,13000000.0
2007-09-26 01:13:00,1.17217,1.17229,1.17197,1.17203,24400000.0
2007-09-26 01:14:00,1.17168,1.172,1.17148,1.17196,22000000.0
2007-09-26 01:15:00,1.17165,1.17191,1.17156,1.17191,11800000.0
2007-09-26 01:16:00,1.17136,1.17173,1.17136,1.17161,18200000.0
2007-09-26 01:17:00,1.1715,1.17204,1.1715,1.17196,20800000.0
2007-09-26 01:18:00,1.17192,1.17192,1.17136,1.17139,21600000.0
2007-09-26 01:19:00,1.17182,1.17196,1.17182,1.17186,18400000.0
2007-09-26 01:20:00,1.17199,1.17199,1.17146,1.17156,16000000.0
2007-09-26 01:21:00,1.17127,1.1713,1.17127,1.1713,2000000.0
2007-09-26 01:22:00,1.1709,1.17151,1.1709,1.17115,8200000.0
2007-09-26 01:23:00,1.17111,1.17135,1.17055,1.17072,27800000.0
2007-09-26 01:24:00,1.17086,1.1715,1.17086,1.17133,11800000.0
2007-09-26 01:25:00,1.1711,1.17139,1.1711,1.17139,7800000.0
2007-09-26 01:26:00,1.17162,1.17198,1.17138,1.17152,12200000.0
2007-09-26 01:27:00,1.1714,1.17158,1.17131,1.17141,17400000.0
2007-09-26 01:28:00,1.17132,1.17151,1.17121,1.17135,15400000.0
2007-09-26 01:29:00,1.17172,1.17196,1.17135,1.17196,16000000.0
2007-09-26 01:30:00,1.17154,1.17197,1.17145,1.17145,18400000.0
2007-09-26 01:31:00,1.17129,1.17162,1.17129,1.17158,12400000.0
2007-09-26 01:32:00,1.17157,1.17177,1.17143,1.17143,25400000.0
2007-09-26 01:33:00,1.172,1.172,1.172,1.172,20000000.0
2007-09-26 01:34:00,1.17148,1.17165,1.17137,1.1714,20000000.0
2007-09-26 01:35:00,1.17157,1.17196,1.17116,1.17196,18200000.0
2007-09-26 01:36:00,1.17154,1.17158,1.17154,1.17158,3200000.0
2007-09-26 01:37:00,1.172,1.172,1.1719,1.1719,18200000.0
2007-09-26 01:38:00,1.17137,1.17203,1.17137,1.17164,18200000.0
2007-09-26 01:39:00,1.17201,1.17205,1.17176,1.17176,10200000.0
2007-09-26 01:40:00,1.17153,1.17182,1.17145,1.17154,10000000.0
2007-09-26 01:41:00,1.17214,1.1723,1.17177,1.17212,13200000.0
2007-09-26 01:42:00,1.17209,1.17288,1.17209,1.17283,19200000.0
2007-09-26 01:43:00,1.1726,1.1727,1.17248,1.17248,12800000.0
2007-09-26 01:44:00,1.17241,1.1726,1.17241,1.17244,10600000.0
2007-09-26 01:45:00,1.17279,1.17294,1.17279,1.17294,5600000.0
2007-09-26 01:46:00,1.17357,1.17378,1.17309,1.17341,15800000.0
2007-09-26 01:47:00,1.17354,1.17371,1.17328,1.17371,8200000.0
2007-09-26 01:48:00,1.17308,1.17366,1.17251,1.17366,13600000.0
2007-09-26 01:49:00,1.1732,1.17334,1.17281,1.17297,11800000.0
2007-09-26 01:50:00,1.17333,1.17346,1.1732,1.17336,10800000.0
2007-09-26 01:51:00,1.17342,1.1736,1.17317,1.17317,18200000.0
2007-09-26 01:52:00,1.17309,1.1731,1.17261,1.17261,23600000.0
2007-09-26 01:53:00,1.17292,1.17292,1.17228,1.17265,19800000.0
2007-09-26 01:54:00,1.17279,1.17279,1.17263,1.17274,8400000.0
2007-09-26 01:55:00,1.17289,1.17298,1.17263,1.17263,9400000.0
2007-09-26 01:56:00,1.17295,1.17314,1.17289,1.17289,17200000.0
2007-09-26 01:57:00,1.17347,1.17349,1.17303,1.17321,18800000.0
2007-09-26 01:58:00,1.17358,1.17381,1.17313,1.17313,24000000.0
2007-09-26 01:59:00,1.17301,1.17326,1.17266,1.17315,24200000.0
2007-09-26 02:00:00,1.17313,1.17313,1.17268,1.17268,11800000.0
2007-09-26 02:01:00,1.1728,1.17346,1.1728,1.17342,14600000.0
2007-09-26 02:02:00,1.17316,1.17316,1.17284,1.17284,23600000.0
2007-09-26 02:03:00,1.17297,1.17297,1.17256,1.17256,13200000.0
2007-09-26 02:04:00,1.17251,1.1728,1.17201,1.17218,17000000.0
2007-09-26 02:05:00,1.17226,1.17263,1.17203,1.17236,11800000.0
2007-09-26 02:06:00,1.17253,1.17253,1.17217,1.17238,14400000.0
2007-09-26 02:07:00,1.173,1.173,1.1729,1.173,10600000.0
2007-09-26 02:08:00,1.17238,1.17291,1.17238,1.17248,10600000.0
2007-09-26 02:09:00,1.1724,1.17267,1.17229,1.17267,23600000.0
2007-09-26 02:10:00,1.1732,1.1732,1.1731,1.1731,12400000.0
2007-09-26 02:11:00,1.17273,1.17273,1.1724,1.1724,12400000.0
2007-09-26 02:12:00,1.17247,1.17254,1.17206,1.17244,24000000.0
2007-09-26 02:13:00,1.17247,1.17278,1.17245,1.17278,7400000.0
2007-09-26 02:14:00,1.17279,1.17297,1.17268,1.1729,11600000.0
2007-09-26 02:15:00,1.17256,1.17313,1.1725,1.1725,19400000.0
2007-09-26 02:16:00,1.17241,1.17251,1.17239,1.17239,3000000.0
2007-09-26 02:17:00,1.17229,1.17253,1.17213,1.17253,11800000.0
2007-09-26 02:18:00,1.17276,1.17276,1.17184,1.17224,38200000.0
2007-09-26 02:19:00,1.17282,1.17305,1.17264,1.17296,13000000.0
2007-09-26 02:20:00,1.17282,1.17317,1.17282,1.17296,19000000.0
2007-09-26 02:21:00,1.17311,1.17331,1.17289,1.17323,21600000.0
2007-09-26 02:22:00,1.17294,1.17303,1.17279,1.1728,18200000.0
2007-09-26 02:23:00,1.1725,1.17292,1.1724,1.17259,6800000.0
2007-09-26 02:24:00,1.17248,1.17279,1.17235,1.17267,14800000.0
2007-09-26 02:25:00,1.17282,1.17313,1.17281,1.17302,34600000.0
2007-09-26 02:26:00,1.17263,1.17283,1.17212,1.17279,19800000.0
2007-09-26 02:27:00,1.17282,1.17282,1.17235,1.17249,15400000.0
2007-09-26 02:28:00,1.1724,1.17276,1.17236,1.17276,18600000.0
2007-09-26 02:29:00,1.17235,1.17305,1.17235,1.17299,6800000.0
2007-09-26 02:30:00,1.17278,1.17318,1.17258,1.17281,17600000.0
2007-09-26 02:31:00,1.1727,1.17328,1.1727,1.17328,4800000.0
2007-09-26 02:32:00,1.17327,1.1734,1.17324,1.17332,6800000.0
2007-09-26 02:33:00,1.173,1.17336,1.17276,1.17276,21800000.0
2007-09-26 02:34:00,1.17291,1.17302,1.17278,1.17288,9800000.0
2007-09-26 02:35:00,1.17298,1.17323,1.17289,1.17298,23400000.0
2007-09-26 02:36:00,1.17318,1.17329,1.1731,1.17311,14200000.0
2007-09-26 02:37:00,1.17316,1.17337,1.17287,1.17313,16600000.0
2007-09-26 02:38:00,1.17322,1.17343,1.17309,1.17309,7600000.0
2007-09-26 02:39:00,1.17279,1.17316,1.17277,1.17278,15200000.0
2007-09-26 02:40:00,1.1723,1.17284,1.1723,1.17278,22800000.0
2007-09-26 02:41:00,1.1734,1.1734,1.1734,1.1734,7800000.0
2007-09-26 02:42:00,1.1735,1.1735,1.1734,1.1734,7800000.0
2007-09-26 02:43:00,1.17289,1.17342,1.1727,1.17321,7800000.0
2007-09-26 02:44:00,1.17337,1.17364,1.17296,1.17321,19400000.0
2007-09-26 02:45:00,1.1737,1.1737,1.1737,1.1737,11200000.0
2007-09-26 02:46:00,1.17318,1.17361,1.17302,1.17312,11200000.0
2007-09-26 02:47:00,1.17306,1.1735,1.17286,1.17286,21600000.0
2007-09-26 02:48:00,1.17329,1.17351,1.17322,1.17342,12600000.0
2007-09-26 02:49:00,1.17349,1.17349,1.17314,1.17326,11200000.0
2007-09-26 02:50:00,1.17356,1.17362,1.17318,1.17362,14600000.0
2007-09-26 02:51:00,1.17373,1.17401,1.17373,1.17379,20000000.0
2007-09-26 02:52:00,1.174,1.1745,1.174,1.1745,20000000.0
2007-09-26 02:53:00,1.17348,1.17441,1.17348,1.1742,20000000.0
2007-09-26 02:54:00,1.17394,1.17424,1.17376,1.17387,38000000.0
2007-09-26 02:55:00,1.17368,1.17413,1.17354,1.17365,10600000.0
2007-09-26 02:56:00,1.17347,1.17435,1.17347,1.17389,24000000.0
2007-09-26 02:57:00,1.17387,1.17407,1.17376,1.17391,13800000.0
2007-09-26 02:58:00,1.17405,1.17409,1.1738,1.17393,10600000.0
2007-09-26 02:59:00,1.1745,1.1745,1.1743,1.1744,8000000.0
2007-09-26 03:00:00,1.17409,1.17409,1.17399,1.17404,8000000.0
2007-09-26 03:01:00,1.17386,1.17415,1.17357,1.17375,15800000.0
2007-09-26 03:02:00,1.17378,1.17396,1.17347,1.17396,9400000.0
2007-09-26 03:03:00,1.1739,1.17423,1.17349,1.17401,15200000.0
2007-09-26 03:04:00,1.1738,1.17416,1.17353,1.17353,20000000.0
2007-09-26 03:05:00,1.17382,1.17387,1.17364,1.17387,12000000.0
2007-09-26 03:06:00,1.17382,1.17436,1.17382,1.17436,4800000.0
2007-09-26 03:07:00,1.17424,1.17449,1.17417,1.17426,10600000.0
2007-09-26 03:08:00,1.17443,1.17456,1.17394,1.17414,7800000.0
2007-09-26 03:09:00,1.17399,1.17482,1.17399,1.17443,19200000.0
2007-09-26 03:10:00,1.17415,1.17444,1.17385,1.17429,18400000.0
2007-09-26 03:11:00,1.17439,1.17446,1.17409,1.17446,15200000.0
2007-09-26 03:12:00,1.17406,1.17449,1.17406,1.17426,16200000.0
2007-09-26 03:13:00,1.17429,1.17455,1.1742,1.17421,24600000.0
2007-09-26 03:14:00,1.17469,1.17469,1.17447,1.17447,25400000.0
2007-09-26 03:15:00,1.17437,1.17453,1.17413,1.17425,9200000.0
2007-09-26 03:16:00,1.17404,1.17435,1.17404,1.1743,14800000.0
2007-09-26 03:17:00,1.17397,1.17429,1.17396,1.1741,12800000.0
2007-09-26 03:18:00,1.17442,1.17446,1.17423,1.17434,8400000.0
2007-09-26 03:19:00,1.17482,1.17531,1.17447,1.17447,12600000.0
2007-09-26 03:21:00,1.17454,1.1746,1.17447,1.17447,8000000.0
2007-09-26 03:22:00,1.17489,1.17501,1.17473,1.17488,8400000.0
2007-09-26 03:23:00,1.17467,1.1747,1.17438,1.17458,14600000.0
2007-09-26 03:24:00,1.1745,1.1748,1.17409,1.17467,14800000.0
2007-09-26 03:25:00,1.1744,1.17489,1.1744,1.1746,11400000.0
2007-09-26 03:26:00,1.17438,1.17438,1.17399,1.17399,9200000.0
2007-09-26 03:27:00,1.17352,1.17375,1.17347,1.17347,18000000.0
2007-09-26 03:28:00,1.17357,1.17398,1.17357,1.17374,17800000.0
2007-09-26 03:29:00,1.17394,1.17394,1.17366,1.17374,8600000.0
2007-09-26 03:30:00,1.17376,1.17376,1.17334,1.17337,17200000.0
2007-09-26 03:31:00,1.1737,1.1738,1.1735,1.17353,12600000.0
2007-09-26 03:32:00,1.17375,1.17422,1.17361,1.17361,13600000.0
2007-09-26 03:33:00,1.17369,1.17406,1.17369,1.17391,6800000.0
2007-09-26 03:34:00,1.17352,1.17397,1.17352,1.1738,20600000.0
2007-09-26 03:35:00,1.17418,1.17451,1.17402,1.17405,21600000.0
2007-09-26 03:36:00,1.17404,1.17404,1.17368,1.17372,11800000.0
2007-09-26 03:37:00,1.1745,1.1745,1.17407,1.17407,6000000.0
2007-09-26 03:38:00,1.17425,1.17425,1.17397,1.17416,8200000.0
2007-09-26 03:39:00,1.17402,1.17402,1.17351,1.17356,19400000.0
2007-09-26 03:40:00,1.17392,1.17419,1.17357,1.1739,13400000.0
2007-09-26 03:41:00,1.17386,1.17421,1.17376,1.17376,28400000.0
2007-09-26 03:42:00,1.17393,1.17404,1.17371,1.17403,15800000.0
2007-09-26 03:43:00,1.17387,1.17405,1.17384,1.17405,7400000.0
2007-09-26 03:44:00,1.1739,1.17458,1.17387,1.17418,11400000.0
2007-09-26 03:45:00,1.17365,1.17422,1.17365,1.17382,19600000.0
2007-09-26 03:46:00,1.1746,1.1746,1.1746,1.1746,6800000.0
2007-09-26 03:47:00,1.17382,1.17422,1.17379,1.17395,6800000.0
2007-09-26 03:48:00,1.17401,1.1743,1.1735,1.1743,19600000.0
2007-09-26 03:49:00,1.17383,1.17429,1.17383,1.17391,10200000.0
2007-09-26 03:50:00,1.17383,1.1741,1.17351,1.17351,18600000.0
2007-09-26 03:51:00,1.17408,1.17431,1.17386,1.17386,10800000.0
2007-09-26 03:52:00,1.17388,1.17412,1.17388,1.17389,25800000.0
2007-09-26 03:53:00,1.17395,1.17396,1.17363,1.1737,19000000.0
2007-09-26 03:54:00,1.17396,1.17415,1.17391,1.17402,15600000.0
2007-09-26 03:55:00,1.17403,1.17403,1.17395,1.17395,4000000.0
2007-09-26 03:56:00,1.17418,1.17433,1.17418,1.17422,18400000.0
2007-09-26 03:57:00,1.17447,1.17447,1.17418,1.17429,19800000.0
2007-09-26 03:58:00,1.17427,1.17444,1.17421,1.17435,9400000.0
2007-09-26 03:59:00,1.17451,1.17477,1.17419,1.17477,12400000.0
2007-09-26 04:00:00,1.17498,1.17498,1.17445,1.17455,10800000.0
2007-09-26 04:01:00,1.17482,1.17482,1.1743,1.1743,10200000.0
2007-09-26 04:02:00,1.1743,1.17462,1.17419,1.17434,15800000.0
2007-09-26 04:03:00,1.1744,1.17449,1.17423,1.17427,10600000.0
2007-09-26 04:04:00,1.1742,1.17451,1.17407,1.17439,13200000.0
2007-09-26 04:05:00,1.175,1.1751,1.175,1.1751,15600000.0
2007-09-26 04:06:00,1.17469,1.17473,1.17426,1.17473,15600000.0
2007-09-26 04:07:00,1.17455,1.17494,1.17451,1.17494,12400000.0
2007-09-26 04:08:00,1.17458,1.17484,1.17457,1.17457,15800000.0
2007-09-26 04:09:00,1.17462,1.17462,1.17443,1.17443,11400000.0
2007-09-26 04:10:00,1.17437,1.1747,1.17425,1.17451,18400000.0
2007-09-26 04:11:00,1.17454,1.17465,1.17446,1.17446,5000000.0
2007-09-26 04:12:00,1.17441,1.17462,1.17441,1.17459,5000000.0
2007-09-26 04:13:00,1.17448,1.17482,1.17448,1.17465,14600000.0
2007-09-26 04:14:00,1.17455,1.17472,1.17434,1.17451,16800000.0
2007-09-26 04:15:00,1.17475,1.17499,1.17458,1.17484,14000000.0
2007-09-26 04:16:00,1.17453,1.17511,1.17432,1.17432,13800000.0
2007-09-26 04:17:00,1.17449,1.17467,1.17435,1.17435,16400000.0
2007-09-26 04:18:00,1.17419,1.17458,1.17395,1.17439,25600000.0
2007-09-26 04:19:00,1.17432,1.17462,1.17407,1.17443,19400000.0
2007-09-26 04:20:00,1.1741,1.1745,1.1741,1.17445,7800000.0
2007-09-26 04:21:00,1.17442,1.17473,1.17442,1.17473,5800000.0
2007-09-26 04:22:00,1.17442,1.17465,1.1743,1.17452,10600000.0
2007-09-26 04:23:00,1.17431,1.1744,1.1741,1.17419,18800000.0
2007-09-26 04:24:00,1.17415,1.17461,1.17415,1.17461,4200000.0
2007-09-26 04:25:00,1.17449,1.17449,1.17399,1.17413,15000000.0
2007-09-26 04:26:00,1.17437,1.17464,1.17405,1.17464,15200000.0
2007-09-26 04:27:00,1.17451,1.17454,1.17398,1.17422,18200000.0
2007-09-26 04:28:00,1.17436,1.17457,1.17424,1.17424,11000000.0
2007-09-26 04:29:00,1.17438,1.17438,1.17427,1.17427,3200000.0
2007-09-26 04:30:00,1.17435,1.17464,1.1743,1.17448,18600000.0
2007-09-26 04:31:00,1.1747,1.1749,1.1747,1.1749,4200000.0
2007-09-26 04:32:00,1.1748,1.1748,1.1747,1.1747,4200000.0
2007-09-26 04:33:00,1.17417,1.17417,1.17409,1.17409,4200000.0
2007-09-26 04:34:00,1.17441,1.17441,1.17374,1.17374,6000000.0
2007-09-26 04:35:00,1.1745,1.1746,1.1745,1.1746,35800000.0
2007-09-26 04:36:00,1.17411,1.17411,1.17364,1.17366,35800000.0
2007-09-26 04:37:00,1.17358,1.17395,1.17358,1.17395,29000000.0
2007-09-26 04:38:00,1.17409,1.17425,1.17393,1.17424,15400000.0
2007-09-26 04:39:00,1.17408,1.17408,1.17363,1.17376,9400000.0
2007-09-26 04:40:00,1.17381,1.17419,1.17381,1.17381,10000000.0
2007-09-26 04:41:00,1.17375,1.1742,1.17375,1.17383,10000000.0
2007-09-26 04:42:00,1.17424,1.17452,1.17417,1.17428,16400000.0
2007-09-26 04:43:00,1.17443,1.17451,1.17404,1.17423,12400000.0
2007-09-26 04:44:00,1.17404,1.17426,1.17376,1.17426,29200000.0
2007-09-26 04:45:00,1.17435,1.17439,1.17383,1.17429,8400000.0
2007-09-26 04:46:00,1.17436,1.17463,1.17383,1.1743,9000000.0
2007-09-26 04:47:00,1.17413,1.17435,1.17375,1.17375,16000000.0
2007-09-26 04:48:00,1.17398,1.17438,1.17389,1.17438,20200000.0
2007-09-26 04:49:00,1.17449,1.17473,1.17424,1.17441,17600000.0
2007-09-26 04:50:00,1.175,1.1751,1.175,1.1751,11400000.0
2007-09-26 04:51:00,1.17451,1.17472,1.17424,1.17442,11400000.0
2007-09-26 04:53:00,1.17444,1.17444,1.17367,1.17367,16600000.0
2007-09-26 04:54:00,1.17407,1.17476,1.17407,1.17416,18800000.0
2007-09-26 04:57:00,1.1735,1.17412,1.1735,1.17387,25400000.0
2007-09-26 04:58:00,1.17386,1.1742,1.17373,1.1742,14400000.0
2007-09-26 04:59:00,1.17427,1.17449,1.17357,1.17393,15600000.0
2007-09-26 05:00:00,1.17361,1.17395,1.17359,1.17359,20000000.0
2007-09-26 05:01:00,1.17407,1.17407,1.17305,1.17344,18000000.0
2007-09-26 05:02:00,1.17369,1.17383,1.17369,1.17377,6200000.0
2007-09-26 05:03:00,1.17372,1.17392,1.1735,1.17392,17600000.0
2007-09-26 05:04:00,1.17342,1.17342,1.17267,1.17267,14800000.0
2007-09-26 05:05:00,1.17248,1.17308,1.17248,1.17308,20400000.0
2007-09-26 05:06:00,1.17321,1.17387,1.17321,1.17387,18000000.0
2007-09-26 05:07:00,1.17334,1.17339,1.17298,1.17298,12800000.0
2007-09-26 05:08:00,1.17329,1.17333,1.17329,1.17333,2600000.0
2007-09-26 05:09:00,1.17339,1.17358,1.17333,1.1735,17400000.0
2007-09-26 05:10:00,1.17329,1.17371,1.17307,1.17371,14400000.0
2007-09-26 05:11:00,1.1738,1.174,1.1738,1.174,9800000.0
2007-09-26 05:12:00,1.1739,1.174,1.1739,1.174,9800000.0
2007-09-26 05:13:00,1.17348,1.17409,1.17298,1.17409,9800000.0
2007-09-26 05:14:00,1.17396,1.17417,1.17393,1.17396,17200000.0
2007-09-26 05:15:00,1.17387,1.17446,1.17372,1.17372,14000000.0
2007-09-26 05:16:00,1.17353,1.17394,1.17353,1.17372,13400000.0
2007-09-26 05:17:00,1.1741,1.1741,1.1741,1.1741,10800000.0
2007-09-26 05:18:00,1.17366,1.17402,1.17337,1.17337,10800000.0
2007-09-26 05:19:00,1.17341,1.17419,1.17321,1.17366,15800000.0
2007-09-26 05:20:00,1.17344,1.1738,1.17329,1.17362,21600000.0
2007-09-26 05:21:00,1.1738,1.17392,1.17355,1.17364,16400000.0
2007-09-26 05:22:00,1.17358,1.17364,1.17355,1.17363,14800000.0
2007-09-26 05:23:00,1.1733,1.17363,1.1733,1.17337,14200000.0
2007-09-26 05:24:00,1.17345,1.17354,1.17337,1.17354,8200000.0
2007-09-26 05:25:00,1.17309,1.17358,1.17283,1.17358,25800000.0
2007-09-26 05:26:00,1.17337,1.17344,1.17337,1.17344,4200000.0
2007-09-26 05:27:00,1.1742,1.1742,1.1742,1.1742,20200000.0
2007-09-26 05:28:00,1.17353,1.17385,1.17353,1.17371,20200000.0
2007-09-26 05:29:00,1.17344,1.17357,1.17334,1.17352,9000000.0
2007-09-26 05:30:00,1.17422,1.17422,1.17377,1.17386,16600000.0
2007-09-26 05:31:00,1.17397,1.17401,1.17373,1.17373,9000000.0
2007-09-26 05:32:00,1.17366,1.17377,1.17366,1.17367,10400000.0
2007-09-26 05:34:00,1.17397,1.17407,1.17343,1.17343,6800000.0
2007-09-26 05:35:00,1.17332,1.17382,1.17332,1.17378,17400000.0
2007-09-26 05:37:00,1.1735,1.1735,1.17329,1.17346,10400000.0
2007-09-26 05:38:00,1.17336,1.17369,1.17328,1.17339,9600000.0
2007-09-26 05:39:00,1.1732,1.17334,1.1732,1.17334,9600000.0
2007-09-26 05:40:00,1.174,1.174,1.174,1.174,25200000.0
2007-09-26 05:41:00,1.17355,1.17372,1.17341,1.17343,25200000.0
2007-09-26 05:42:00,1.1734,1.17368,1.17332,1.17368,16600000.0
2007-09-26 05:43:00,1.1738,1.17387,1.17346,1.17387,13800000.0
2007-09-26 05:44:00,1.17384,1.17424,1.17371,1.17424,16800000.0
2007-09-26 05:45:00,1.17404,1.17409,1.17398,1.17406,13400000.0
2007-09-26 05:46:00,1.17408,1.17433,1.174,1.17424,17800000.0
2007-09-26 05:47:00,1.17395,1.1741,1.17373,1.17373,13200000.0
2007-09-26 05:48:00,1.17357,1.1741,1.17357,1.1741,15400000.0
2007-09-26 05:49:00,1.17415,1.17425,1.17388,1.17425,18600000.0
2007-09-26 05:50:00,1.17417,1.17435,1.17387,1.174,19200000.0
2007-09-26 05:51:00,1.17391,1.17439,1.17391,1.17423,7400000.0
2007-09-26 05:52:00,1.17401,1.17401,1.17377,1.17377,6800000.0
2007-09-26 05:53:00,1.17417,1.17417,1.17397,1.17411,10200000.0
2007-09-26 05:55:00,1.17404,1.17435,1.17395,1.17403,19600000.0
2007-09-26 05:56:00,1.17459,1.17459,1.17422,1.17439,16400000.0
2007-09-26 05:57:00,1.17452,1.17455,1.17419,1.17455,10600000.0
2007-09-26 05:58:00,1.17435,1.17435,1.17409,1.17418,9800000.0
2007-09-26 05:59:00,1.17404,1.17447,1.17381,1.17447,18600000.0
2007-09-26 06:00:00,1.17426,1.1743,1.17414,1.17424,5800000.0
2007-09-26 06:01:00,1.17413,1.17413,1.17402,1.17404,10600000.0
2007-09-26 06:02:00,1.1746,1.1746,1.1746,1.1746,19800000.0
2007-09-26 06:03:00,1.17401,1.17416,1.17372,1.17386,19800000.0
2007-09-26 06:04:00,1.17397,1.17414,1.17389,1.17401,13800000.0
2007-09-26 06:05:00,1.17402,1.17448,1.174,1.174,10000000.0
2007-09-26 06:06:00,1.17394,1.17462,1.17394,1.17454,17000000.0
2007-09-26 06:07:00,1.17422,1.17447,1.17422,1.17447,12400000.0
2007-09-26 06:08:00,1.17444,1.17444,1.17415,1.17427,8000000.0
2007-09-26 06:09:00,1.17412,1.17483,1.17405,1.17438,12000000.0
2007-09-26 06:10:00,1.17442,1.17463,1.17421,1.17428,8400000.0
2007-09-26 06:11:00,1.17421,1.17477,1.17421,1.17455,5000000.0
2007-09-26 06:12:00,1.17476,1.17476,1.17455,1.1746,15800000.0
2007-09-26 06:13:00,1.17474,1.17474,1.1741,1.1742,21400000.0
2007-09-26 06:14:00,1.17438,1.17447,1.17407,1.17436,23400000.0
2007-09-26 06:15:00,1.17371,1.17422,1.17323,1.17422,13600000.0
2007-09-26 06:16:00,1.17432,1.17438,1.17432,1.17438,3200000.0
2007-09-26 06:17:00,1.17401,1.17407,1.17376,1.17392,15200000.0
2007-09-26 06:18:00,1.17402,1.17428,1.17387,1.17412,12200000.0
2007-09-26 06:19:00,1.17413,1.17427,1.17367,1.17392,11000000.0
2007-09-26 06:20:00,1.17466,1.17466,1.17436,1.1746,7400000.0
2007-09-26 06:21:00,1.17445,1.17514,1.17445,1.17471,10600000.0
2007-09-26 06:22:00,1.17473,1.17478,1.17441,1.1747,24000000.0
2007-09-26 06:23:00,1.17457,1.1748,1.17453,1.1748,9200000.0
2007-09-26 06:24:00,1.17466,1.17479,1.17455,1.17455,9000000.0
2007-09-26 06:25:00,1.17448,1.17483,1.1743,1.17483,19600000.0
2007-09-26 06:26:00,1.17454,1.17461,1.17434,1.17434,12200000.0
2007-09-26 06:27:00,1.17489,1.17489,1.17414,1.17449,23000000.0
2007-09-26 06:28:00,1.17459,1.17459,1.17458,1.17458,5600000.0
2007-09-26 06:29:00,1.17443,1.17463,1.17438,1.17438,9000000.0
2007-09-26 06:30:00,1.1753,1.1753,1.175,1.175,24600000.0
2007-09-26 06:31:00,1.17431,1.17456,1.17429,1.17446,24600000.0
2007-09-26 06:32:00,1.17443,1.17474,1.17439,1.17454,21200000.0
2007-09-26 06:33:00,1.17492,1.17492,1.17442,1.17443,9600000.0
2007-09-26 06:34:00,1.17474,1.17478,1.17459,1.17473,19400000.0
2007-09-26 06:35:00,1.17457,1.175,1.17457,1.1749,14600000.0
2007-09-26 06:36:00,1.17456,1.17487,1.17454,1.17454,8800000.0
2007-09-26 06:37:00,1.1751,1.1751,1.175,1.175,8400000.0
2007-09-26 06:38:00,1.17457,1.1747,1.1744,1.17445,8400000.0
2007-09-26 06:39:00,1.17459,1.17496,1.17445,1.17463,14800000.0
2007-09-26 06:40:00,1.17454,1.17479,1.17449,1.17467,10400000.0
2007-09-26 06:41:00,1.17458,1.17504,1.17454,1.17454,10600000.0
2007-09-26 06:42:00,1.1751,1.1751,1.1751,1.1751,20600000.0
2007-09-26 06:43:00,1.17454,1.1749,1.17449,1.17449,20600000.0
2007-09-26 06:44:00,1.17445,1.1749,1.17445,1.17453,27200000.0
2007-09-26 06:45:00,1.1749,1.1751,1.1749,1.175,13800000.0
2007-09-26 06:46:00,1.1745,1.17503,1.17447,1.17457,13800000.0
2007-09-26 06:47:00,1.17475,1.17483,1.17447,1.17449,20200000.0
2007-09-26 06:48:00,1.17465,1.17482,1.1745,1.1745,15400000.0
2007-09-26 06:49:00,1.17473,1.17512,1.17446,1.17476,8400000.0
2007-09-26 06:50:00,1.17475,1.17475,1.17448,1.17448,4200000.0
2007-09-26 06:51:00,1.17442,1.17446,1.17413,1.17446,16400000.0
2007-09-26 06:52:00,1.17487,1.17487,1.1743,1.17475,11400000.0
2007-09-26 06:53:00,1.17468,1.17468,1.17456,1.17456,3200000.0
2007-09-26 06:54:00,1.17448,1.17499,1.17445,1.17499,13800000.0
2007-09-26 06:55:00,1.17462,1.17476,1.17446,1.17446,4200000.0
2007-09-26 06:56:00,1.17449,1.17497,1.1744,1.17496,10800000.0
2007-09-26 06:57:00,1.17446,1.17467,1.17442,1.17442,18400000.0
2007-09-26 06:58:00,1.17437,1.17459,1.17432,1.17445,13200000.0
2007-09-26 06:59:00,1.1745,1.1749,1.1742,1.1749,9600000.0
2007-09-26 07:00:00,1.17525,1.17529,1.17498,1.17506,15200000.0
2007-09-26 07:01:00,1.17491,1.1753,1.1747,1.175,20000000.0
2007-09-26 07:02:00,1.17465,1.17499,1.17465,1.17472,13800000.0
2007-09-26 07:03:00,1.17492,1.17552,1.17492,1.17552,19400000.0
2007-09-26 07:04:00,1.17519,1.17521,1.17498,1.17507,14000000.0
2007-09-26 07:05:00,1.17492,1.17504,1.17454,1.17463,19400000.0
2007-09-26 07:06:00,1.1746,1.17521,1.1746,1.17511,17200000.0
2007-09-26 07:07:00,1.17491,1.17545,1.17486,1.17545,17800000.0
2007-09-26 07:08:00,1.17468,1.17573,1.17468,1.17512,36400000.0
2007-09-26 07:09:00,1.17562,1.17562,1.17495,1.17536,19400000.0
2007-09-26 07:10:00,1.17483,1.17511,1.17483,1.17511,5800000.0
2007-09-26 07:11:00,1.17505,1.17543,1.17485,1.17543,17800000.0
2007-09-26 07:13:00,1.17475,1.17512,1.17458,1.17458,21600000.0
2007-09-26 07:14:00,1.17473,1.17498,1.17426,1.17426,8400000.0
2007-09-26 07:15:00,1.17438,1.17438,1.17404,1.17411,12400000.0
2007-09-26 07:16:00,1.17434,1.17434,1.17372,1.17419,21200000.0
2007-09-26 07:17:00,1.17447,1.1749,1.17414,1.17436,12600000.0
2007-09-26 07:18:00,1.17405,1.17405,1.17369,1.17376,21600000.0
2007-09-26 07:19:00,1.17361,1.17419,1.17361,1.17379,11000000.0
2007-09-26 07:20:00,1.17368,1.17379,1.17368,1.17379,5200000.0
2007-09-26 07:21:00,1.17392,1.17425,1.17388,1.17406,24200000.0
2007-09-26 07:22:00,1.1747,1.1749,1.1747,1.1749,8200000.0
2007-09-26 07:23:00,1.1748,1.1749,1.1747,1.1747,8200000.0
2007-09-26 07:24:00,1.17409,1.17417,1.17381,1.17381,8200000.0
2007-09-26 07:25:00,1.17393,1.17393,1.17354,1.17366,14800000.0
2007-09-26 07:26:00,1.17387,1.17387,1.17314,1.17314,13800000.0
2007-09-26 07:27:00,1.1734,1.17403,1.17327,1.17403,11000000.0
2007-09-26 07:28:00,1.17366,1.17402,1.17366,1.17402,2600000.0
2007-09-26 07:29:00,1.17396,1.17396,1.17359,1.17359,4200000.0
2007-09-26 07:30:00,1.17373,1.17413,1.17349,1.17413,18000000.0
2007-09-26 07:31:00,1.17377,1.17426,1.17371,1.17371,14000000.0
2007-09-26 07:32:00,1.17358,1.17407,1.17354,1.17367,12200000.0
2007-09-26 07:33:00,1.17367,1.17404,1.17349,1.17404,18200000.0
2007-09-26 07:34:00,1.17422,1.17422,1.17358,1.17358,16400000.0
2007-09-26 07:35:00,1.17408,1.17428,1.17371,1.17424,12000000.0
2007-09-26 07:36:00,1.17394,1.17461,1.17394,1.17406,6800000.0
2007-09-26 07:37:00,1.17412,1.17435,1.17382,1.1742,27400000.0
2007-09-26 07:38:00,1.17431,1.17471,1.17421,1.17442,13000000.0
2007-09-26 07:39:00,1.17412,1.17481,1.17412,1.17443,10400000.0
2007-09-26 07:40:00,1.17381,1.17425,1.17381,1.17422,16000000.0
2007-09-26 07:41:00,1.1743,1.1743,1.17404,1.17413,13600000.0
2007-09-26 07:42:00,1.17411,1.17429,1.17382,1.17411,12200000.0
2007-09-26 07:43:00,1.17346,1.17366,1.1731,1.1731,25600000.0
2007-09-26 07:44:00,1.1734,1.17402,1.1734,1.17402,14400000.0
2007-09-26 07:45:00,1.17408,1.17429,1.17397,1.17429,22800000.0
2007-09-26 07:46:00,1.17391,1.17437,1.1739,1.17431,13200000.0
2007-09-26 07:47:00,1.17404,1.17445,1.17387,1.17445,12400000.0
2007-09-26 07:48:00,1.17435,1.17454,1.17419,1.17454,22800000.0
2007-09-26 07:49:00,1.1744,1.1744,1.17421,1.17421,15400000.0
2007-09-26 07:50:00,1.17432,1.17469,1.17395,1.17469,15600000.0
2007-09-26 07:51:00,1.17472,1.17476,1.17461,1.17476,9000000.0
2007-09-26 07:52:00,1.17492,1.17514,1.17458,1.17458,10600000.0
2007-09-26 07:53:00,1.17479,1.17488,1.17442,1.17472,27600000.0
2007-09-26 07:54:00,1.17481,1.17481,1.17438,1.17457,14600000.0
2007-09-26 07:55:00,1.17441,1.17482,1.17441,1.17482,19400000.0
2007-09-26 07:56:00,1.17469,1.17498,1.17434,1.17481,18400000.0
2007-09-26 07:57:00,1.17471,1.17506,1.17448,1.1748,17800000.0
2007-09-26 07:58:00,1.17423,1.17439,1.1741,1.1741,13000000.0
2007-09-26 07:59:00,1.1749,1.1749,1.1748,1.1748,7000000.0
2007-09-26 08:00:00,1.17433,1.17433,1.17394,1.17394,7000000.0
2007-09-26 08:01:00,1.17424,1.17424,1.17402,1.17402,21600000.0
2007-09-26 08:02:00,1.17405,1.17425,1.1738,1.1738,7400000.0
2007-09-26 08:03:00,1.17365,1.17393,1.17357,1.17392,10600000.0
2007-09-26 08:04:00,1.17386,1.17416,1.17372,1.17388,28000000.0
2007-09-26 08:05:00,1.17354,1.17382,1.17341,1.17353,22200000.0
2007-09-26 08:06:00,1.17373,1.17399,1.17351,1.17351,14200000.0
2007-09-26 08:07:00,1.17359,1.17394,1.17359,1.1738,13800000.0
2007-09-26 08:08:00,1.17383,1.17439,1.17363,1.17389,7800000.0
2007-09-26 08:09:00,1.17393,1.17393,1.17326,1.17326,16200000.0
2007-09-26 08:10:00,1.17348,1.17348,1.17278,1.17339,11200000.0
2007-09-26 08:11:00,1.17347,1.17379,1.17328,1.17354,23400000.0
2007-09-26 08:12:00,1.17334,1.17354,1.17334,1.17346,10200000.0
2007-09-26 08:13:00,1.17349,1.17412,1.17349,1.17379,9000000.0
2007-09-26 08:14:00,1.17424,1.17424,1.17342,1.17373,5200000.0
2007-09-26 08:15:00,1.17362,1.17381,1.17362,1.17367,15000000.0
2007-09-26 08:16:00,1.17374,1.17404,1.17351,1.17362,6800000.0
2007-09-26 08:17:00,1.17384,1.17407,1.17359,1.17397,13800000.0
2007-09-26 08:18:00,1.17364,1.1739,1.17364,1.17367,8400000.0
2007-09-26 08:19:00,1.1743,1.1743,1.1742,1.1742,9800000.0
2007-09-26 08:20:00,1.17346,1.17403,1.17346,1.1737,9800000.0
2007-09-26 08:21:00,1.1736,1.17372,1.17332,1.17372,8200000.0
2007-09-26 08:22:00,1.1743,1.1744,1.1743,1.1744,10400000.0
2007-09-26 08:23:00,1.17378,1.17423,1.17378,1.17423,10400000.0
2007-09-26 08:24:00,1.17382,1.17441,1.17382,1.17412,26600000.0
2007-09-26 08:25:00,1.17416,1.17417,1.17391,1.17412,10800000.0
2007-09-26 08:26:00,1.17414,1.17429,1.17375,1.17396,16800000.0
2007-09-26 08:27:00,1.17372,1.17389,1.17359,1.17371,16200000.0
2007-09-26 08:28:00,1.17327,1.17344,1.17271,1.17271,16200000.0
2007-09-26 08:29:00,1.17285,1.17311,1.17246,1.17311,13800000.0
2007-09-26 08:30:00,1.17282,1.17337,1.17277,1.17304,17800000.0
2007-09-26 08:31:00,1.1731,1.1731,1.17285,1.17285,21800000.0
2007-09-26 08:32:00,1.17308,1.17344,1.17276,1.17344,15000000.0
2007-09-26 08:33:00,1.17298,1.17332,1.17289,1.17317,16800000.0
2007-09-26 08:34:00,1.17329,1.17379,1.17308,1.17379,26600000.0
2007-09-26 08:35:00,1.17353,1.17355,1.17353,1.17355,2600000.0
2007-09-26 08:36:00,1.17356,1.17386,1.17354,1.17386,12600000.0
2007-09-26 08:37:00,1.17417,1.17417,1.17376,1.17396,13600000.0
2007-09-26 08:38:00,1.17398,1.17449,1.17383,1.17449,20200000.0
2007-09-26 08:39:00,1.17408,1.17431,1.17372,1.17382,23000000.0
2007-09-26 08:40:00,1.17436,1.17467,1.17416,1.17467,15000000.0
2007-09-26 08:41:00,1.1744,1.1744,1.17376,1.17377,10600000.0
2007-09-26 08:42:00,1.1738,1.17423,1.17374,1.17386,23400000.0
2007-09-26 08:43:00,1.17373,1.17409,1.17373,1.17394,9600000.0
2007-09-26 08:44:00,1.1745,1.1745,1.1744,1.1744,8800000.0
2007-09-26 08:45:00,1.17379,1.17384,1.17346,1.17377,8800000.0
2007-09-26 08:46:00,1.17346,1.17362,1.17332,1.17332,14800000.0
2007-09-26 08:47:00,1.1734,1.17392,1.17336,1.1735,21600000.0
2007-09-26 08:48:00,1.17377,1.17401,1.17355,1.17401,13400000.0
2007-09-26 08:49:00,1.17385,1.17392,1.1737,1.17392,8000000.0
2007-09-26 08:50:00,1.1739,1.1739,1.17365,1.17383,7800000.0
2007-09-26 08:51:00,1.17362,1.17388,1.17354,1.17357,11000000.0
2007-09-26 08:52:00,1.17393,1.17476,1.17385,1.17445,26800000.0
2007-09-26 08:53:00,1.17388,1.17429,1.1737,1.1737,10200000.0
2007-09-26 08:54:00,1.1745,1.1745,1.1745,1.1745,10200000.0
2007-09-26 08:55:00,1.17409,1.17409,1.17362,1.17365,10200000.0
2007-09-26 08:56:00,1.1739,1.17418,1.17366,1.17418,17400000.0
2007-09-26 08:57:00,1.17394,1.17407,1.17394,1.17407,3400000.0
2007-09-26 08:58:00,1.17432,1.17457,1.17415,1.17457,29200000.0
2007-09-26 08:59:00,1.1742,1.17468,1.1742,1.1742,10800000.0
2007-09-26 09:00:00,1.17411,1.17423,1.17402,1.17403,27000000.0
2007-09-26 09:01:00,1.17406,1.17434,1.17379,1.17433,17400000.0
2007-09-26 09:02:00,1.17452,1.17474,1.17445,1.17461,23600000.0
2007-09-26 09:03:00,1.17412,1.17443,1.17405,1.17418,15400000.0
2007-09-26 09:04:00,1.1747,1.1748,1.1746,1.1746,17800000.0
2007-09-26 09:05:00,1.17389,1.17419,1.1736,1.17374,17800000.0
2007-09-26 09:06:00,1.17403,1.17438,1.17403,1.17438,4200000.0
2007-09-26 09:07:00,1.17428,1.17485,1.17403,1.17485,10000000.0
2007-09-26 09:08:00,1.17421,1.17457,1.17399,1.17406,35600000.0
2007-09-26 09:09:00,1.17425,1.1747,1.17421,1.17421,7600000.0
2007-09-26 09:10:00,1.1742,1.17429,1.17416,1.17416,3600000.0
2007-09-26 09:11:00,1.17397,1.17436,1.17391,1.17436,15000000.0
2007-09-26 09:12:00,1.17441,1.17457,1.17428,1.17447,12800000.0
2007-09-26 09:13:00,1.17444,1.17457,1.17444,1.17456,13800000.0
2007-09-26 09:14:00,1.17455,1.17479,1.17443,1.17479,12400000.0
2007-09-26 09:15:00,1.17475,1.17486,1.1746,1.17467,25400000.0
2007-09-26 09:16:00,1.17471,1.17487,1.17435,1.17464,18000000.0
2007-09-26 09:17:00,1.17423,1.17473,1.17406,1.17473,17400000.0
2007-09-26 09:18:00,1.17468,1.17487,1.17438,1.17438,8200000.0
2007-09-26 09:19:00,1.17476,1.17522,1.17476,1.17513,17800000.0
2007-09-26 09:20:00,1.17546,1.17574,1.17502,1.17507,10400000.0
2007-09-26 09:21:00,1.17538,1.17539,1.17506,1.1753,17200000.0
2007-09-26 09:22:00,1.17546,1.17564,1.17487,1.17487,11800000.0
2007-09-26 09:23:00,1.17502,1.17503,1.17458,1.17458,20800000.0
2007-09-26 09:24:00,1.17443,1.17472,1.17424,1.17437,10400000.0
2007-09-26 09:25:00,1.17405,1.17405,1.17373,1.17373,16400000.0
2007-09-26 09:26:00,1.17415,1.17445,1.17415,1.17422,9400000.0
2007-09-26 09:27:00,1.17409,1.17409,1.17384,1.1739,14800000.0
2007-09-26 09:28:00,1.17408,1.17467,1.17408,1.17456,13200000.0
2007-09-26 09:29:00,1.17451,1.17489,1.17451,1.17469,10000000.0
2007-09-26 09:30:00,1.17498,1.17498,1.17478,1.17491,7400000.0
2007-09-26 09:31:00,1.1748,1.17586,1.1748,1.17586,23200000.0
2007-09-26 09:32:00,1.17538,1.17563,1.17529,1.17543,11200000.0
2007-09-26 09:33:00,1.17529,1.17561,1.17511,1.17511,16400000.0
2007-09-26 09:34:00,1.17572,1.17572,1.17501,1.17511,15200000.0
2007-09-26 09:35:00,1.17526,1.17539,1.17508,1.17508,14000000.0
2007-09-26 09:37:00,1.17505,1.17517,1.17505,1.17517,16400000.0
2007-09-26 09:38:00,1.17528,1.17565,1.17515,1.17565,20800000.0
2007-09-26 09:39:00,1.17567,1.17567,1.17536,1.17553,15600000.0
2007-09-26 09:40:00,1.17552,1.17611,1.17541,1.17541,37600000.0
2007-09-26 09:41:00,1.1754,1.17554,1.175,1.17524,16400000.0
2007-09-26 09:42:00,1.17505,1.17563,1.17505,1.17539,22200000.0
2007-09-26 09:43:00,1.1755,1.17557,1.1753,1.17532,10400000.0
2007-09-26 09:44:00,1.17562,1.17593,1.17552,1.17591,20600000.0
2007-09-26 09:45:00,1.17516,1.17546,1.17516,1.17546,9400000.0
2007-09-26 09:46:00,1.17551,1.17569,1.17519,1.1755,18200000.0
2007-09-26 09:47:00,1.17542,1.17612,1.1754,1.17541,11600000.0
2007-09-26 09:48:00,1.17586,1.17586,1.17552,1.17552,14800000.0
2007-09-26 09:49:00,1.17574,1.17626,1.17574,1.17598,17400000.0
2007-09-26 09:50:00,1.17579,1.17616,1.17561,1.17566,20800000.0
2007-09-26 09:51:00,1.17597,1.17607,1.17562,1.17562,20400000.0
2007-09-26 09:52:00,1.17543,1.17549,1.175,1.17549,16600000.0
2007-09-26 09:53:00,1.17536,1.17553,1.17482,1.17553,25400000.0
2007-09-26 09:54:00,1.17532,1.17588,1.17532,1.17567,22600000.0
2007-09-26 09:55:00,1.17538,1.17581,1.17531,1.17531,12200000.0
2007-09-26 09:56:00,1.1756,1.1756,1.17538,1.1754,16400000.0
2007-09-26 09:57:00,1.17582,1.17582,1.17516,1.17534,9400000.0
2007-09-26 09:58:00,1.17536,1.17545,1.17524,1.17542,6800000.0
2007-09-26 09:59:00,1.17539,1.17554,1.17514,1.17554,19800000.0
2007-09-26 10:00:00,1.1757,1.17596,1.17532,1.17596,18400000.0
2007-09-26 10:01:00,1.17589,1.1762,1.17556,1.17579,21200000.0
2007-09-26 10:02:00,1.17617,1.17621,1.17504,1.17536,15800000.0
2007-09-26 10:03:00,1.17532,1.17579,1.1752,1.17536,35800000.0
2007-09-26 10:04:00,1.17502,1.17574,1.17502,1.17536,14000000.0
2007-09-26 10:05:00,1.1756,1.17575,1.17545,1.17549,10400000.0
2007-09-26 10:06:00,1.17561,1.17589,1.17519,1.17552,13000000.0
2007-09-26 10:07:00,1.1754,1.17607,1.17518,1.17573,17200000.0
2007-09-26 10:08:00,1.1762,1.1763,1.1762,1.1762,15600000.0
2007-09-26 10:09:00,1.17577,1.17598,1.17564,1.17575,15600000.0
2007-09-26 10:10:00,1.17625,1.17625,1.1757,1.1761,16400000.0
2007-09-26 10:11:00,1.1762,1.1762,1.1761,1.1762,6600000.0
2007-09-26 10:12:00,1.17574,1.17613,1.17574,1.17583,6600000.0
2007-09-26 10:14:00,1.17562,1.17572,1.175,1.17567,29600000.0
2007-09-26 10:15:00,1.17585,1.17608,1.17551,1.17608,17200000.0
2007-09-26 10:16:00,1.17597,1.17637,1.17591,1.17615,11600000.0
2007-09-26 10:17:00,1.17573,1.17611,1.17573,1.17611,13600000.0
2007-09-26 10:18:00,1.17605,1.17605,1.17544,1.17577,19200000.0
2007-09-26 10:19:00,1.17585,1.17602,1.17562,1.17562,12400000.0
2007-09-26 10:21:00,1.17582,1.17613,1.17557,1.17559,13000000.0
2007-09-26 10:22:00,1.17563,1.17607,1.17554,1.17578,28000000.0
2007-09-26 10:23:00,1.17528,1.17569,1.17528,1.17567,13400000.0
2007-09-26 10:24:00,1.17546,1.17579,1.17528,1.17564,19600000.0
2007-09-26 10:25:00,1.1759,1.17655,1.17564,1.17605,16600000.0
2007-09-26 10:26:00,1.17614,1.17614,1.17555,1.17555,25200000.0
2007-09-26 10:27:00,1.17639,1.17639,1.17554,1.17587,12800000.0
2007-09-26 10:28:00,1.17554,1.17609,1.17554,1.17556,13000000.0
2007-09-26 10:29:00,1.17567,1.17619,1.17533,1.17547,20600000.0
2007-09-26 10:30:00,1.17574,1.17574,1.17532,1.17569,20600000.0
2007-09-26 10:31:00,1.17594,1.1763,1.17585,1.17619,8800000.0
2007-09-26 10:32:00,1.17585,1.17614,1.1757,1.17572,21800000.0
2007-09-26 10:33:00,1.17562,1.1762,1.17562,1.17589,34000000.0
2007-09-26 10:34:00,1.17543,1.17599,1.17543,1.17598,11600000.0
2007-09-26 10:35:00,1.17574,1.17591,1.17543,1.17583,16800000.0
2007-09-26 10:36:00,1.17577,1.17588,1.17542,1.17566,15000000.0
2007-09-26 10:37:00,1.1753,1.17585,1.1753,1.17563,24200000.0
2007-09-26 10:38:00,1.17582,1.17582,1.17537,1.17564,9400000.0
2007-09-26 10:39:00,1.1759,1.17639,1.1758,1.1758,24200000.0
2007-09-26 10:40:00,1.17619,1.17643,1.1758,1.17583,30400000.0
2007-09-26 10:41:00,1.17569,1.17612,1.17569,1.17582,13000000.0
2007-09-26 10:42:00,1.17592,1.17635,1.1759,1.17625,11600000.0
2007-09-26 10:43:00,1.17595,1.17625,1.17577,1.17579,16600000.0
2007-09-26 10:44:00,1.17597,1.17597,1.17555,1.17573,21000000.0
2007-09-26 10:45:00,1.1757,1.1758,1.17545,1.17553,18600000.0
2007-09-26 10:46:00,1.17575,1.17641,1.17559,1.17617,18000000.0
2007-09-26 10:47:00,1.17555,1.17591,1.1752,1.17541,8200000.0
2007-09-26 10:48:00,1.17621,1.17621,1.17562,1.1761,13600000.0
2007-09-26 10:49:00,1.17545,1.17625,1.17545,1.17581,15200000.0
2007-09-26 10:50:00,1.17578,1.17583,1.17565,1.17581,15800000.0
2007-09-26 10:51:00,1.17596,1.17596,1.17549,1.17549,19400000.0
2007-09-26 10:52:00,1.17578,1.17616,1.17573,1.17576,19000000.0
2007-09-26 10:53:00,1.1764,1.1764,1.1762,1.1762,13800000.0
2007-09-26 10:54:00,1.17561,1.17617,1.17561,1.17596,13800000.0
2007-09-26 10:55:00,1.17558,1.17602,1.17553,1.17557,19400000.0
2007-09-26 10:56:00,1.17545,1.17567,1.17539,1.17539,17800000.0
2007-09-26 10:57:00,1.17535,1.17605,1.17535,1.1757,33200000.0
2007-09-26 10:58:00,1.17554,1.17566,1.17535,1.17554,7800000.0
2007-09-26 10:59:00,1.17489,1.1751,1.17424,1.17424,29200000.0
2007-09-26 11:00:00,1.17448,1.17483,1.1743,1.17483,21000000.0
2007-09-26 11:01:00,1.17489,1.17535,1.17456,1.1751,30400000.0
2007-09-26 11:02:00,1.17466,1.17495,1.17413,1.17439,14600000.0
2007-09-26 11:03:00,1.1744,1.17455,1.17413,1.17436,18600000.0
2007-09-26 11:04:00,1.17401,1.17476,1.17401,1.17476,10400000.0
2007-09-26 11:05:00,1.17493,1.17521,1.17467,1.17469,30000000.0
2007-09-26 11:06:00,1.17517,1.17536,1.17479,1.17503,21800000.0
2007-09-26 11:07:00,1.17498,1.17583,1.17458,1.17515,14400000.0
2007-09-26 11:08:00,1.17521,1.1755,1.17521,1.17533,9800000.0
2007-09-26 11:09:00,1.17577,1.17577,1.17509,1.17554,9000000.0
2007-09-26 11:10:00,1.17587,1.17643,1.17586,1.17595,16800000.0
2007-09-26 11:11:00,1.17582,1.17672,1.17582,1.17606,9000000.0
2007-09-26 11:12:00,1.17582,1.17628,1.17582,1.17616,18600000.0
2007-09-26 11:13:00,1.17628,1.17667,1.1759,1.17601,30200000.0
2007-09-26 11:14:00,1.17588,1.17619,1.1757,1.1757,10400000.0
2007-09-26 11:15:00,1.17581,1.17635,1.17581,1.1759,9800000.0
2007-09-26 11:16:00,1.17509,1.17546,1.17509,1.17532,19200000.0
2007-09-26 11:17:00,1.17574,1.17599,1.17555,1.17569,10600000.0
2007-09-26 11:18:00,1.17533,1.17539,1.17514,1.17533,13000000.0
2007-09-26 11:19:00,1.17571,1.17571,1.17489,1.17531,18800000.0
2007-09-26 11:20:00,1.17525,1.17542,1.17515,1.17515,16400000.0
2007-09-26 11:21:00,1.17528,1.17539,1.17481,1.175,23000000.0
2007-09-26 11:22:00,1.17537,1.17574,1.17514,1.17519,21000000.0
2007-09-26 11:23:00,1.17579,1.17583,1.1755,1.1755,12600000.0
2007-09-26 11:24:00,1.17557,1.17621,1.17555,1.17621,11000000.0
2007-09-26 11:25:00,1.1759,1.1761,1.17552,1.1761,25800000.0
2007-09-26 11:26:00,1.17585,1.17606,1.17572,1.17579,11600000.0
2007-09-26 11:27:00,1.17599,1.17599,1.17576,1.17579,18000000.0
2007-09-26 11:28:00,1.17562,1.17616,1.17548,1.17548,8800000.0
2007-09-26 11:29:00,1.17601,1.17614,1.17577,1.17593,12200000.0
2007-09-26 11:30:00,1.17606,1.17606,1.17526,1.17526,21400000.0
2007-09-26 11:31:00,1.17539,1.17607,1.17539,1.17607,14600000.0
2007-09-26 11:32:00,1.17598,1.17598,1.1752,1.1752,25400000.0
2007-09-26 11:33:00,1.1752,1.17553,1.17519,1.1754,13200000.0
2007-09-26 11:34:00,1.1755,1.17583,1.17524,1.17546,24200000.0
2007-09-26 11:35:00,1.17579,1.17579,1.17532,1.17533,15800000.0
2007-09-26 11:36:00,1.17537,1.17588,1.1753,1.17569,11400000.0
2007-09-26 11:37:00,1.1761,1.1762,1.1759,1.1761,24000000.0
2007-09-26 11:38:00,1.17562,1.17603,1.17529,1.17603,24000000.0
2007-09-26 11:39:00,1.17573,1.17597,1.1756,1.17597,15000000.0
2007-09-26 11:40:00,1.17561,1.17578,1.17556,1.17564,13600000.0
2007-09-26 11:41:00,1.1756,1.1756,1.17512,1.17535,17600000.0
2007-09-26 11:42:00,1.17541,1.17578,1.17526,1.17537,13200000.0
2007-09-26 11:43:00,1.17516,1.17523,1.17479,1.17479,23000000.0
2007-09-26 11:44:00,1.17492,1.17492,1.17446,1.1746,24200000.0
2007-09-26 11:45:00,1.17463,1.17466,1.17434,1.17437,19600000.0
2007-09-26 11:46:00,1.17468,1.17473,1.1744,1.17445,12400000.0
2007-09-26 11:47:00,1.17423,1.17425,1.17404,1.17415,14000000.0
2007-09-26 11:48:00,1.1739,1.17444,1.17381,1.17427,8800000.0
2007-09-26 11:49:00,1.17408,1.17448,1.17408,1.17447,11000000.0
2007-09-26 11:50:00,1.17453,1.17461,1.17411,1.17411,16400000.0
2007-09-26 11:51:00,1.17425,1.17455,1.17403,1.17455,26400000.0
2007-09-26 11:52:00,1.17425,1.17446,1.174,1.17424,14400000.0
2007-09-26 11:53:00,1.17406,1.17415,1.1739,1.1739,19400000.0
2007-09-26 11:54:00,1.17453,1.17469,1.17411,1.1745,27600000.0
2007-09-26 11:55:00,1.1751,1.1753,1.1751,1.1753,11200000.0
2007-09-26 11:56:00,1.17479,1.1751,1.17479,1.17498,11200000.0
2007-09-26 11:57:00,1.17489,1.17489,1.17418,1.17451,18400000.0
2007-09-26 11:58:00,1.17444,1.1747,1.17442,1.17455,24200000.0
2007-09-26 11:59:00,1.17492,1.17509,1.17462,1.17509,33400000.0
2007-09-26 12:00:00,1.17465,1.17489,1.17445,1.17466,13800000.0
2007-09-26 12:01:00,1.17476,1.17504,1.17451,1.17504,14000000.0
2007-09-26 12:02:00,1.175,1.175,1.17444,1.1748,17000000.0
2007-09-26 12:03:00,1.17473,1.17522,1.17448,1.17467,30400000.0
2007-09-26 12:04:00,1.17458,1.17518,1.17438,1.17467,15200000.0
2007-09-26 12:06:00,1.17487,1.175,1.17461,1.17477,18600000.0
2007-09-26 12:07:00,1.175,1.175,1.17444,1.17462,12200000.0
2007-09-26 12:08:00,1.17515,1.17515,1.17472,1.17489,21000000.0
2007-09-26 12:09:00,1.17495,1.17518,1.17484,1.17494,21800000.0
2007-09-26 12:10:00,1.17494,1.17569,1.17494,1.17544,12200000.0
2007-09-26 12:11:00,1.17507,1.17518,1.17482,1.17492,17200000.0
2007-09-26 12:12:00,1.1752,1.17567,1.17483,1.17567,22800000.0
2007-09-26 12:13:00,1.1752,1.1752,1.17488,1.17516,22200000.0
2007-09-26 12:14:00,1.17486,1.17558,1.17486,1.17525,17000000.0
2007-09-26 12:15:00,1.1755,1.1757,1.1755,1.1756,15800000.0
2007-09-26 12:16:00,1.17485,1.17559,1.17485,1.17504,15800000.0
2007-09-26 12:17:00,1.17545,1.17554,1.17505,1.17516,13800000.0
2007-09-26 12:18:00,1.17523,1.17531,1.17506,1.17527,10800000.0
2007-09-26 12:19:00,1.17511,1.17534,1.17509,1.17509,12400000.0
2007-09-26 12:20:00,1.17518,1.17547,1.17516,1.17547,18200000.0
2007-09-26 12:21:00,1.17561,1.17561,1.17503,1.17549,12000000.0
2007-09-26 12:24:00,1.17546,1.17595,1.17516,1.17595,14800000.0
2007-09-26 12:25:00,1.17544,1.17564,1.17534,1.17564,12200000.0
2007-09-26 12:26:00,1.17585,1.17595,1.1755,1.17552,16200000.0
2007-09-26 12:27:00,1.17579,1.17579,1.1751,1.17551,17400000.0
2007-09-26 12:28:00,1.1755,1.17555,1.17506,1.17555,17400000.0
2007-09-26 12:29:00,1.17542,1.17542,1.17472,1.17473,24600000.0
2007-09-26 12:30:00,1.17486,1.17525,1.17481,1.17498,17400000.0
2007-09-26 12:32:00,1.17521,1.17543,1.17493,1.17511,123600000.0
2007-09-26 12:33:00,1.17501,1.17544,1.17497,1.17497,10000000.0
2007-09-26 12:34:00,1.1756,1.1756,1.1756,1.1756,18600000.0
2007-09-26 12:35:00,1.17526,1.17532,1.17505,1.17527,18600000.0
2007-09-26 12:36:00,1.17575,1.1758,1.1754,1.17542,13200000.0
2007-09-26 12:37:00,1.17544,1.17549,1.17531,1.17549,14000000.0
2007-09-26 12:38:00,1.17534,1.17567,1.17532,1.17559,14800000.0
2007-09-26 12:39:00,1.17525,1.1755,1.1752,1.17545,10600000.0
2007-09-26 12:40:00,1.1754,1.17541,1.17499,1.17524,14400000.0
2007-09-26 12:41:00,1.17524,1.17526,1.17478,1.17525,10800000.0
2007-09-26 12:42:00,1.17542,1.17542,1.17498,1.17515,17800000.0
2007-09-26 12:43:00,1.17495,1.17495,1.17453,1.17453,8000000.0
2007-09-26 12:44:00,1.1747,1.17491,1.17442,1.17472,19400000.0
2007-09-26 12:45:00,1.17459,1.17513,1.17435,1.17473,24600000.0
2007-09-26 12:46:00,1.17459,1.17483,1.17447,1.17454,11000000.0
2007-09-26 12:47:00,1.17434,1.17475,1.17426,1.17464,22400000.0
2007-09-26 12:48:00,1.17452,1.17513,1.17446,1.17504,12400000.0
2007-09-26 12:49:00,1.17498,1.17506,1.17475,1.17506,17000000.0
2007-09-26 12:50:00,1.17504,1.17505,1.17482,1.17505,27000000.0
2007-09-26 12:51:00,1.17507,1.17571,1.17501,1.1753,20200000.0
2007-09-26 12:52:00,1.17468,1.17503,1.17452,1.17487,15400000.0
2007-09-26 12:53:00,1.17479,1.17479,1.17441,1.17447,16000000.0
2007-09-26 12:54:00,1.17461,1.17496,1.17461,1.17496,8200000.0
2007-09-26 12:55:00,1.17477,1.17496,1.17464,1.17473,24400000.0
2007-09-26 12:56:00,1.17507,1.17515,1.17487,1.17489,19000000.0
2007-09-26 12:57:00,1.17472,1.17497,1.1746,1.17469,18600000.0
2007-09-26 12:58:00,1.1752,1.1752,1.1752,1.1752,31800000.0
2007-09-26 12:59:00,1.1751,1.1753,1.1751,1.1753,31800000.0
2007-09-26 13:00:00,1.1748,1.17525,1.1748,1.17523,31800000.0
2007-09-26 13:01:00,1.1752,1.17538,1.17499,1.17526,18000000.0
2007-09-26 13:02:00,1.17528,1.1754,1.17492,1.17492,10600000.0
2007-09-26 13:03:00,1.17501,1.17514,1.17485,1.17502,26000000.0
2007-09-26 13:04:00,1.17498,1.1753,1.17485,1.1751,25200000.0
2007-09-26 13:05:00,1.17512,1.17518,1.17466,1.17508,27200000.0
2007-09-26 13:06:00,1.17501,1.17536,1.175,1.1753,18400000.0
2007-09-26 13:07:00,1.17531,1.1756,1.17499,1.17499,12800000.0
2007-09-26 13:08:00,1.1758,1.1759,1.1757,1.1757,7000000.0
2007-09-26 13:09:00,1.17533,1.17546,1.17527,1.17527,7000000.0
2007-09-26 13:10:00,1.17547,1.176,1.1754,1.17544,14200000.0
2007-09-26 13:11:00,1.17554,1.17554,1.1754,1.17553,8200000.0
2007-09-26 13:12:00,1.17558,1.1757,1.17551,1.17559,40800000.0
2007-09-26 13:13:00,1.17552,1.17598,1.17538,1.17544,17600000.0
2007-09-26 13:14:00,1.17514,1.17567,1.17514,1.17567,11000000.0
2007-09-26 13:15:00,1.17539,1.17572,1.17519,1.17555,10800000.0
2007-09-26 13:16:00,1.17536,1.17553,1.17523,1.17553,15400000.0
2007-09-26 13:17:00,1.17536,1.17557,1.17492,1.17502,13400000.0
2007-09-26 13:18:00,1.17485,1.17487,1.1739,1.17418,18400000.0
2007-09-26 13:19:00,1.17399,1.17403,1.17368,1.17391,13200000.0
2007-09-26 13:20:00,1.1747,1.1747,1.17372,1.17377,17400000.0
2007-09-26 13:21:00,1.17378,1.17406,1.17354,1.17403,21400000.0
2007-09-26 13:22:00,1.17384,1.17433,1.17371,1.17433,20800000.0
2007-09-26 13:23:00,1.17385,1.17387,1.17368,1.17387,9400000.0
2007-09-26 13:24:00,1.17373,1.17395,1.17362,1.17395,11200000.0
2007-09-26 13:25:00,1.17382,1.174,1.17358,1.17358,20400000.0
2007-09-26 13:26:00,1.17404,1.17412,1.17362,1.17401,13200000.0
2007-09-26 13:27:00,1.17386,1.17386,1.1735,1.1735,21200000.0
2007-09-26 13:28:00,1.17364,1.17372,1.17345,1.17345,82200000.0
2007-09-26 13:29:00,1.17382,1.17393,1.17338,1.17368,29400000.0
2007-09-26 13:30:00,1.17362,1.17407,1.17362,1.17402,13200000.0
2007-09-26 13:31:00,1.17387,1.17459,1.17387,1.17421,19600000.0
2007-09-26 13:32:00,1.17436,1.17486,1.17407,1.17486,13000000.0
2007-09-26 13:33:00,1.17419,1.17473,1.17419,1.1744,11000000.0
2007-09-26 13:34:00,1.17423,1.17443,1.17423,1.17443,23400000.0
2007-09-26 13:35:00,1.17478,1.17478,1.17415,1.17415,19200000.0
2007-09-26 13:36:00,1.17428,1.17463,1.17411,1.17411,13200000.0
2007-09-26 13:38:00,1.1746,1.1749,1.1746,1.1749,13200000.0
2007-09-26 13:39:00,1.17477,1.17477,1.17407,1.17443,13200000.0
2007-09-26 13:40:00,1.17426,1.17499,1.17426,1.17443,27000000.0
2007-09-26 13:41:00,1.17487,1.17512,1.17487,1.17507,21000000.0
2007-09-26 13:42:00,1.17513,1.17537,1.17481,1.17515,26200000.0
2007-09-26 13:43:00,1.17493,1.17493,1.17466,1.17472,30400000.0
2007-09-26 13:44:00,1.17482,1.17487,1.17446,1.17447,6800000.0
2007-09-26 13:45:00,1.17448,1.17507,1.17448,1.17489,21000000.0
2007-09-26 13:46:00,1.17434,1.17454,1.17414,1.17426,15000000.0
2007-09-26 13:47:00,1.17446,1.17446,1.17395,1.17398,21200000.0
2007-09-26 13:48:00,1.17427,1.17457,1.17427,1.17432,13200000.0
2007-09-26 13:49:00,1.1743,1.17458,1.17399,1.17458,17600000.0
2007-09-26 13:50:00,1.17409,1.17444,1.17389,1.17436,12200000.0
2007-09-26 13:51:00,1.17393,1.17426,1.17388,1.1742,11600000.0
2007-09-26 13:52:00,1.17446,1.17483,1.17426,1.17483,10000000.0
2007-09-26 13:53:00,1.17481,1.17492,1.17452,1.17459,23200000.0
2007-09-26 13:54:00,1.17419,1.17439,1.17395,1.17439,22600000.0
2007-09-26 13:55:00,1.17429,1.17515,1.17429,1.17454,17400000.0
2007-09-26 13:56:00,1.1748,1.1748,1.1744,1.17454,23200000.0
2007-09-26 13:58:00,1.17486,1.17505,1.17459,1.17505,11600000.0
2007-09-26 13:59:00,1.17488,1.17508,1.17472,1.17493,19400000.0
2007-09-26 14:00:00,1.1748,1.17535,1.1748,1.17494,28000000.0
2007-09-26 14:01:00,1.17483,1.17483,1.17406,1.17443,15200000.0
2007-09-26 14:02:00,1.17484,1.17518,1.17473,1.17495,19200000.0
2007-09-26 14:03:00,1.17495,1.17511,1.17468,1.17511,21800000.0
2007-09-26 14:04:00,1.17484,1.17558,1.17476,1.17482,23000000.0
2007-09-26 14:05:00,1.17478,1.17497,1.17458,1.17497,17400000.0
2007-09-26 14:06:00,1.17493,1.17519,1.17477,1.17477,9800000.0
2007-09-26 14:07:00,1.17499,1.17519,1.17478,1.17491,15000000.0
2007-09-26 14:08:00,1.17505,1.17526,1.17492,1.17526,16200000.0
2007-09-26 14:09:00,1.17489,1.17514,1.1748,1.17507,9800000.0
2007-09-26 14:10:00,1.17519,1.17535,1.17501,1.17535,12400000.0
2007-09-26 14:11:00,1.17515,1.17515,1.17458,1.17504,24200000.0
2007-09-26 14:12:00,1.17472,1.175,1.17425,1.17464,17400000.0
2007-09-26 14:13:00,1.17496,1.17515,1.17449,1.17494,16800000.0
2007-09-26 14:14:00,1.17489,1.17491,1.1747,1.17481,16800000.0
2007-09-26 14:15:00,1.17456,1.17456,1.17449,1.17454,17200000.0
2007-09-26 14:16:00,1.17427,1.17463,1.17372,1.17389,10800000.0
2007-09-26 14:17:00,1.17356,1.17395,1.17356,1.17366,7600000.0
2007-09-26 14:18:00,1.17372,1.17372,1.17327,1.17327,20600000.0
2007-09-26 14:19:00,1.17345,1.17387,1.17343,1.1737,51200000.0
2007-09-26 14:20:00,1.1732,1.17376,1.17302,1.17332,21800000.0
2007-09-26 14:21:00,1.17326,1.17357,1.17315,1.17342,14600000.0
2007-09-26 14:22:00,1.17336,1.17341,1.17297,1.17341,8600000.0
2007-09-26 14:23:00,1.17371,1.17404,1.17341,1.17376,28200000.0
2007-09-26 14:24:00,1.17356,1.17356,1.17277,1.17277,19400000.0
2007-09-26 14:25:00,1.17312,1.17364,1.17293,1.17364,24400000.0
2007-09-26 14:26:00,1.17351,1.17391,1.17347,1.17384,10400000.0
2007-09-26 14:27:00,1.17318,1.1733,1.17275,1.17275,21600000.0
2007-09-26 14:28:00,1.17311,1.17311,1.17248,1.17269,13200000.0
2007-09-26 14:29:00,1.17227,1.17316,1.17227,1.17302,16800000.0
2007-09-26 14:30:00,1.17325,1.1737,1.17325,1.17343,18200000.0
2007-09-26 14:31:00,1.17389,1.17397,1.17342,1.17354,18200000.0
2007-09-26 14:32:00,1.17331,1.17359,1.1732,1.17323,30600000.0
2007-09-26 14:33:00,1.17375,1.17414,1.1736,1.17394,14800000.0
2007-09-26 14:34:00,1.17382,1.17382,1.17324,1.17338,14000000.0
2007-09-26 14:35:00,1.17375,1.17436,1.17353,1.17353,23200000.0
2007-09-26 14:36:00,1.17382,1.17409,1.17382,1.17406,9400000.0
2007-09-26 14:37:00,1.17401,1.17401,1.17338,1.17393,14000000.0
2007-09-26 14:38:00,1.17392,1.17392,1.17327,1.17361,31600000.0
2007-09-26 14:39:00,1.17374,1.17429,1.17374,1.17378,18000000.0
2007-09-26 14:40:00,1.17403,1.17411,1.17365,1.17408,14000000.0
2007-09-26 14:41:00,1.17412,1.17464,1.17412,1.17423,14000000.0
2007-09-26 14:42:00,1.17389,1.17429,1.17389,1.17404,13400000.0
2007-09-26 14:43:00,1.17426,1.17466,1.1741,1.17436,17600000.0
2007-09-26 14:44:00,1.17427,1.1749,1.17423,1.17423,19800000.0
2007-09-26 14:45:00,1.17455,1.17477,1.17446,1.17452,12800000.0
2007-09-26 14:46:00,1.17476,1.17492,1.1747,1.17483,25600000.0
2007-09-26 14:47:00,1.17464,1.17515,1.17462,1.17462,19600000.0
2007-09-26 14:48:00,1.17482,1.17482,1.17434,1.17463,17800000.0
2007-09-26 14:49:00,1.17483,1.17483,1.17448,1.1745,12000000.0
2007-09-26 14:50:00,1.17484,1.17484,1.17402,1.17445,8200000.0
2007-09-26 14:51:00,1.1745,1.17477,1.1745,1.17456,20600000.0
2007-09-26 14:52:00,1.17434,1.17514,1.1743,1.17514,12400000.0
2007-09-26 14:53:00,1.17492,1.17497,1.17458,1.17458,27600000.0
2007-09-26 14:54:00,1.17471,1.17476,1.17447,1.17456,17400000.0
2007-09-26 14:55:00,1.175,1.175,1.17453,1.17468,15000000.0
2007-09-26 14:56:00,1.17464,1.17488,1.17448,1.17448,14200000.0
2007-09-26 14:57:00,1.17453,1.17505,1.17445,1.17505,10400000.0
2007-09-26 14:58:00,1.17501,1.17501,1.17462,1.17469,17200000.0
2007-09-26 14:59:00,1.17474,1.17521,1.17467,1.17507,29200000.0
2007-09-26 15:00:00,1.17496,1.17513,1.17455,1.1748,20400000.0
2007-09-26 15:01:00,1.17503,1.17503,1.17465,1.17467,11000000.0
2007-09-26 15:02:00,1.17481,1.17517,1.1747,1.17481,9200000.0
2007-09-26 15:03:00,1.17502,1.17559,1.17502,1.17536,12200000.0
2007-09-26 15:04:00,1.1755,1.1755,1.17512,1.17516,15200000.0
2007-09-26 15:05:00,1.17538,1.17575,1.17525,1.1755,16800000.0
2007-09-26 15:06:00,1.17532,1.17593,1.17528,1.17528,25800000.0
2007-09-26 15:07:00,1.17547,1.17548,1.1752,1.1752,19000000.0
2007-09-26 15:08:00,1.17505,1.17522,1.17489,1.17522,29600000.0
2007-09-26 15:09:00,1.17471,1.17507,1.17471,1.1749,24200000.0
2007-09-26 15:10:00,1.17473,1.17538,1.17457,1.17538,19000000.0
2007-09-26 15:11:00,1.1755,1.1755,1.1754,1.1755,9400000.0
2007-09-26 15:12:00,1.17513,1.17513,1.17412,1.1745,9400000.0
2007-09-26 15:13:00,1.17441,1.17474,1.17441,1.17473,98400000.0
2007-09-26 15:14:00,1.1751,1.17571,1.17482,1.17571,12000000.0
2007-09-26 15:15:00,1.17547,1.17559,1.17533,1.17536,9800000.0
2007-09-26 15:16:00,1.17527,1.17585,1.17527,1.17585,22400000.0
2007-09-26 15:17:00,1.17546,1.17567,1.17528,1.17557,9200000.0
2007-09-26 15:18:00,1.17529,1.1757,1.17529,1.17545,12800000.0
2007-09-26 15:19:00,1.17519,1.17531,1.17504,1.17504,14400000.0
2007-09-26 15:20:00,1.17508,1.17524,1.17508,1.17513,11000000.0
2007-09-26 15:21:00,1.17568,1.17601,1.17539,1.17539,10400000.0
2007-09-26 15:22:00,1.1751,1.17555,1.17492,1.17492,14600000.0
2007-09-26 15:23:00,1.17529,1.17529,1.17451,1.17451,26000000.0
2007-09-26 15:24:00,1.1754,1.1755,1.1752,1.1754,22000000.0
2007-09-26 15:25:00,1.17509,1.17515,1.17492,1.17508,22000000.0
2007-09-26 15:26:00,1.17508,1.17577,1.17494,1.17507,16200000.0
2007-09-26 15:27:00,1.17516,1.17541,1.17504,1.17541,21000000.0
2007-09-26 15:28:00,1.17532,1.17554,1.17523,1.17523,9000000.0
2007-09-26 15:29:00,1.1759,1.1761,1.1759,1.1759,13400000.0
2007-09-26 15:30:00,1.17543,1.1757,1.17534,1.17538,13400000.0
2007-09-26 15:31:00,1.1753,1.17543,1.17514,1.17524,10000000.0
2007-09-26 15:32:00,1.17561,1.17614,1.17538,1.17538,20600000.0
2007-09-26 15:33:00,1.17577,1.17627,1.17568,1.17581,101600000.0
2007-09-26 15:34:00,1.17532,1.17582,1.17512,1.17557,26000000.0
2007-09-26 15:35:00,1.17564,1.17585,1.17563,1.17567,10000000.0
2007-09-26 15:36:00,1.17564,1.17595,1.17564,1.17588,18400000.0
2007-09-26 15:37:00,1.1762,1.1762,1.17575,1.17598,22000000.0
2007-09-26 15:38:00,1.17619,1.17619,1.17598,1.17598,14800000.0
2007-09-26 15:39:00,1.17601,1.17613,1.17575,1.17575,10600000.0
2007-09-26 15:40:00,1.17589,1.17601,1.17568,1.17568,20400000.0
2007-09-26 15:41:00,1.17579,1.17579,1.17532,1.17563,20600000.0
2007-09-26 15:42:00,1.17566,1.17597,1.17566,1.1758,20400000.0
2007-09-26 15:43:00,1.17577,1.17625,1.17577,1.17617,17400000.0
2007-09-26 15:44:00,1.1768,1.1768,1.1767,1.1767,15200000.0
2007-09-26 15:45:00,1.1763,1.1763,1.17571,1.17571,15200000.0
2007-09-26 15:46:00,1.1757,1.17603,1.1757,1.1759,13000000.0
2007-09-26 15:47:00,1.17595,1.17595,1.17553,1.17558,8800000.0
2007-09-26 15:48:00,1.17572,1.17582,1.17545,1.17545,10000000.0
2007-09-26 15:49:00,1.17579,1.17593,1.1757,1.17576,74200000.0
2007-09-26 15:50:00,1.17601,1.17601,1.17561,1.17584,13400000.0
2007-09-26 15:51:00,1.17553,1.1758,1.17534,1.17554,27600000.0
2007-09-26 15:52:00,1.17556,1.17594,1.17547,1.17547,8600000.0
2007-09-26 15:53:00,1.17549,1.17585,1.17518,1.17535,27800000.0
2007-09-26 15:54:00,1.17547,1.17556,1.17479,1.17519,18000000.0
2007-09-26 15:55:00,1.17528,1.17545,1.17507,1.17507,8000000.0
2007-09-26 15:56:00,1.17477,1.17505,1.17466,1.17501,17000000.0
2007-09-26 15:57:00,1.17509,1.17512,1.17416,1.17442,15200000.0
2007-09-26 15:58:00,1.17411,1.17433,1.17407,1.17407,17200000.0
2007-09-26 15:59:00,1.17405,1.17435,1.17405,1.17415,15400000.0
2007-09-26 16:00:00,1.17413,1.17449,1.17398,1.17413,101000000.0
2007-09-26 16:01:00,1.17409,1.17476,1.17403,1.17476,14800000.0
2007-09-26 16:02:00,1.17432,1.17488,1.1742,1.17422,20600000.0
2007-09-26 16:03:00,1.17422,1.17454,1.17383,1.17388,79200000.0
2007-09-26 16:04:00,1.17382,1.17388,1.17349,1.17349,21800000.0
2007-09-26 16:05:00,1.17334,1.17425,1.17334,1.17425,19000000.0
2007-09-26 16:06:00,1.17468,1.17468,1.17432,1.17443,16000000.0
2007-09-26 16:07:00,1.17461,1.17486,1.17431,1.17431,13600000.0
2007-09-26 16:08:00,1.17446,1.1751,1.17446,1.1751,66000000.0
2007-09-26 16:09:00,1.17484,1.17523,1.17471,1.17471,14600000.0
2007-09-26 16:10:00,1.17547,1.17547,1.17505,1.17526,23800000.0
2007-09-26 16:11:00,1.17493,1.17493,1.1742,1.1742,14400000.0
2007-09-26 16:12:00,1.17469,1.17469,1.17437,1.17437,23200000.0
2007-09-26 16:13:00,1.1748,1.1749,1.1746,1.1748,10800000.0
2007-09-26 16:14:00,1.17439,1.17439,1.17337,1.17386,10800000.0
2007-09-26 16:15:00,1.17395,1.17428,1.17381,1.17399,13000000.0
2007-09-26 16:16:00,1.17398,1.17416,1.17358,1.17365,28800000.0
2007-09-26 16:17:00,1.17423,1.17479,1.17419,1.17423,14600000.0
2007-09-26 16:18:00,1.17441,1.17463,1.17427,1.17448,14800000.0
2007-09-26 16:19:00,1.1747,1.1748,1.1746,1.1748,20000000.0
2007-09-26 16:20:00,1.17464,1.17496,1.17451,1.17496,20000000.0
2007-09-26 16:21:00,1.17538,1.17556,1.17518,1.17521,9000000.0
2007-09-26 16:22:00,1.17538,1.17602,1.17521,1.1755,24400000.0
2007-09-26 16:23:00,1.17501,1.17566,1.17501,1.17561,6200000.0
2007-09-26 16:24:00,1.17572,1.17572,1.1751,1.17531,12400000.0
2007-09-26 16:25:00,1.1752,1.17538,1.1752,1.17521,22800000.0
2007-09-26 16:26:00,1.17508,1.17547,1.1749,1.1751,16400000.0
2007-09-26 16:27:00,1.17504,1.17545,1.17489,1.17489,13400000.0
2007-09-26 16:28:00,1.17476,1.17476,1.17436,1.17439,10000000.0
2007-09-26 16:29:00,1.17405,1.17469,1.17405,1.17447,15600000.0
2007-09-26 16:30:00,1.17444,1.17483,1.17422,1.17422,11800000.0
2007-09-26 16:31:00,1.17419,1.17452,1.17406,1.17452,17400000.0
2007-09-26 16:32:00,1.17428,1.17468,1.17407,1.17407,13600000.0
2007-09-26 16:33:00,1.17394,1.17499,1.17394,1.17475,16000000.0
2007-09-26 16:34:00,1.17481,1.17498,1.1745,1.17498,9800000.0
2007-09-26 16:35:00,1.17441,1.17465,1.17425,1.1744,12600000.0
2007-09-26 16:36:00,1.17406,1.17482,1.17406,1.17436,11600000.0
2007-09-26 16:37:00,1.17428,1.17456,1.17377,1.17439,10200000.0
2007-09-26 16:38:00,1.17463,1.17492,1.17463,1.17492,6800000.0
2007-09-26 16:39:00,1.17476,1.17476,1.17438,1.17438,11200000.0
2007-09-26 16:40:00,1.17394,1.17451,1.1737,1.17451,12800000.0
2007-09-26 16:41:00,1.1742,1.17449,1.17393,1.17393,14000000.0
2007-09-26 16:42:00,1.17422,1.1743,1.17384,1.17384,61200000.0
2007-09-26 16:43:00,1.17392,1.17405,1.17336,1.17365,30400000.0
2007-09-26 16:44:00,1.1741,1.17434,1.17397,1.17426,10800000.0
2007-09-26 16:45:00,1.17437,1.17463,1.17418,1.17463,17200000.0
2007-09-26 16:46:00,1.17466,1.17495,1.17421,1.17421,17000000.0
2007-09-26 16:47:00,1.17439,1.17443,1.17393,1.17434,14000000.0
2007-09-26 16:48:00,1.17423,1.17442,1.1742,1.1744,18000000.0
2007-09-26 16:49:00,1.17432,1.17432,1.1739,1.17429,26400000.0
2007-09-26 16:50:00,1.17393,1.174,1.17344,1.17367,18000000.0
2007-09-26 16:51:00,1.17367,1.17406,1.17328,1.17406,11400000.0
2007-09-26 16:52:00,1.17416,1.1743,1.17377,1.17409,15600000.0
2007-09-26 16:53:00,1.17391,1.17438,1.17391,1.17414,19400000.0
2007-09-26 16:54:00,1.17408,1.17445,1.17404,1.17414,12200000.0
2007-09-26 16:55:00,1.17386,1.17445,1.17366,1.17419,11400000.0
2007-09-26 16:56:00,1.17447,1.17488,1.17434,1.17444,9400000.0
2007-09-26 16:57:00,1.17433,1.17433,1.1742,1.1742,6200000.0
2007-09-26 16:58:00,1.17422,1.17431,1.17405,1.17405,90400000.0
2007-09-26 16:59:00,1.17392,1.17448,1.17391,1.17448,14000000.0
2007-09-26 17:00:00,1.17429,1.17436,1.17399,1.17399,25200000.0
2007-09-26 17:01:00,1.17422,1.1743,1.17391,1.17427,10800000.0
2007-09-26 17:02:00,1.17423,1.17472,1.17411,1.17411,16000000.0
2007-09-26 17:03:00,1.17438,1.17447,1.1742,1.17447,22400000.0
2007-09-26 17:04:00,1.17428,1.17449,1.17376,1.17404,14200000.0
2007-09-26 17:05:00,1.17409,1.17433,1.17379,1.17433,19800000.0
2007-09-26 17:06:00,1.17444,1.17464,1.17407,1.17407,14200000.0
2007-09-26 17:07:00,1.17392,1.17473,1.17382,1.17423,110200000.0
2007-09-26 17:08:00,1.17429,1.17429,1.17369,1.1739,27800000.0
2007-09-26 17:09:00,1.17405,1.17418,1.17384,1.17418,9200000.0
2007-09-26 17:10:00,1.17439,1.17439,1.17408,1.17439,14200000.0
2007-09-26 17:11:00,1.17429,1.17443,1.17408,1.17408,28000000.0
2007-09-26 17:12:00,1.1742,1.17438,1.17402,1.17438,21200000.0
2007-09-26 17:13:00,1.17432,1.1744,1.17399,1.17415,50600000.0
2007-09-26 17:14:00,1.1742,1.17488,1.17408,1.17488,19000000.0
2007-09-26 17:15:00,1.1747,1.1747,1.17412,1.17419,13600000.0
2007-09-26 17:16:00,1.17422,1.17438,1.17411,1.17411,23800000.0
2007-09-26 17:17:00,1.1742,1.17446,1.17389,1.17395,17000000.0
2007-09-26 17:18:00,1.17365,1.17392,1.17365,1.1737,11400000.0
2007-09-26 17:19:00,1.17376,1.1743,1.17376,1.17387,17800000.0
2007-09-26 17:20:00,1.17376,1.17418,1.17373,1.17373,12400000.0
2007-09-26 17:21:00,1.17368,1.17398,1.17359,1.17377,16800000.0
2007-09-26 17:22:00,1.17375,1.17413,1.17369,1.1739,11200000.0
2007-09-26 17:23:00,1.17424,1.17424,1.17362,1.17407,13000000.0
2007-09-26 17:24:00,1.17365,1.17434,1.17365,1.17434,14000000.0
2007-09-26 17:25:00,1.17327,1.17422,1.17317,1.17345,128600000.0
2007-09-26 17:26:00,1.17358,1.17361,1.17327,1.17356,15000000.0
2007-09-26 17:27:00,1.17388,1.17411,1.17357,1.17373,8800000.0
2007-09-26 17:28:00,1.17415,1.17415,1.17363,1.17369,18000000.0
2007-09-26 17:29:00,1.17389,1.17414,1.17334,1.17414,17400000.0
2007-09-26 17:30:00,1.174,1.174,1.17336,1.17372,11600000.0
2007-09-26 17:31:00,1.17395,1.17403,1.17376,1.17381,15600000.0
2007-09-26 17:32:00,1.17385,1.17415,1.17375,1.17375,25200000.0
2007-09-26 17:33:00,1.17379,1.17388,1.1737,1.17388,20600000.0
2007-09-26 17:34:00,1.17415,1.17437,1.17398,1.17401,9800000.0
2007-09-26 17:35:00,1.17407,1.17438,1.17392,1.17402,12200000.0
2007-09-26 17:36:00,1.17425,1.17441,1.17416,1.17432,10000000.0
2007-09-26 17:37:00,1.17469,1.17477,1.17462,1.17468,10000000.0
2007-09-26 17:38:00,1.1751,1.17513,1.17456,1.1747,10600000.0
2007-09-26 17:39:00,1.17481,1.17482,1.17433,1.17433,19000000.0
2007-09-26 17:40:00,1.17452,1.17509,1.17451,1.17453,25000000.0
2007-09-26 17:41:00,1.17469,1.17477,1.17462,1.17477,11000000.0
2007-09-26 17:42:00,1.17447,1.17488,1.17441,1.17461,10400000.0
2007-09-26 17:43:00,1.1746,1.17472,1.17451,1.17463,15800000.0
2007-09-26 17:44:00,1.17453,1.17465,1.1741,1.17465,12200000.0
2007-09-26 17:45:00,1.17425,1.1743,1.17396,1.17423,24200000.0
2007-09-26 17:46:00,1.17463,1.17463,1.17427,1.17461,11400000.0
2007-09-26 17:47:00,1.17443,1.17478,1.17427,1.17466,72600000.0
2007-09-26 17:48:00,1.17457,1.17509,1.17414,1.17431,23600000.0
2007-09-26 17:49:00,1.17453,1.17505,1.17448,1.1747,25200000.0
2007-09-26 17:50:00,1.17464,1.17484,1.17444,1.17444,15600000.0
2007-09-26 17:51:00,1.17451,1.17476,1.17433,1.17456,10000000.0
2007-09-26 17:52:00,1.17423,1.17499,1.17423,1.17445,13200000.0
2007-09-26 17:53:00,1.17442,1.17493,1.17442,1.17451,20000000.0
2007-09-26 17:54:00,1.17436,1.1746,1.17418,1.17426,44800000.0
2007-09-26 17:55:00,1.17409,1.17453,1.17404,1.17423,16800000.0
2007-09-26 17:56:00,1.1737,1.17436,1.17354,1.17389,19200000.0
2007-09-26 17:57:00,1.17423,1.17442,1.1742,1.17424,9400000.0
2007-09-26 17:58:00,1.17413,1.17443,1.17409,1.17426,10600000.0
2007-09-26 17:59:00,1.17413,1.17458,1.174,1.17408,11400000.0
2007-09-26 18:00:00,1.1743,1.17452,1.17404,1.17452,13800000.0
2007-09-26 18:01:00,1.17437,1.17471,1.17425,1.17457,19000000.0
2007-09-26 18:02:00,1.17433,1.17447,1.17424,1.17435,14200000.0
2007-09-26 18:03:00,1.17405,1.17472,1.17405,1.17472,23800000.0
2007-09-26 18:04:00,1.17476,1.17496,1.17431,1.17496,23000000.0
2007-09-26 18:05:00,1.17462,1.17471,1.17444,1.17458,20400000.0
2007-09-26 18:06:00,1.1748,1.17485,1.1743,1.17485,15600000.0
2007-09-26 18:07:00,1.17452,1.17478,1.17441,1.17452,18600000.0
2007-09-26 18:08:00,1.17472,1.17472,1.17415,1.17415,9800000.0
2007-09-26 18:09:00,1.17443,1.1745,1.17421,1.1745,19600000.0
2007-09-26 18:10:00,1.17432,1.17467,1.17427,1.17431,20000000.0
2007-09-26 18:11:00,1.17421,1.17452,1.17383,1.17412,32200000.0
2007-09-26 18:12:00,1.17457,1.17489,1.17449,1.17454,19200000.0
2007-09-26 18:13:00,1.17453,1.175,1.174,1.175,16200000.0
2007-09-26 18:14:00,1.1752,1.1752,1.1751,1.1751,11400000.0
2007-09-26 18:15:00,1.17467,1.17484,1.17461,1.17469,11400000.0
2007-09-26 18:16:00,1.17442,1.17484,1.17442,1.17464,15000000.0
2007-09-26 18:17:00,1.17439,1.17458,1.17438,1.17441,12000000.0
2007-09-26 18:18:00,1.17418,1.17467,1.17418,1.17467,20000000.0
2007-09-26 18:19:00,1.17506,1.17518,1.17492,1.17515,15600000.0
2007-09-26 18:20:00,1.17541,1.17549,1.17518,1.17545,11000000.0
2007-09-26 18:21:00,1.17567,1.17567,1.17526,1.17545,16000000.0
2007-09-26 18:22:00,1.1752,1.17584,1.1752,1.17535,10000000.0
2007-09-26 18:23:00,1.17571,1.17604,1.17555,1.17555,18200000.0
2007-09-26 18:24:00,1.17559,1.17571,1.17542,1.17553,15200000.0
2007-09-26 18:25:00,1.17537,1.17582,1.17537,1.17566,20400000.0
2007-09-26 18:26:00,1.1759,1.1761,1.1759,1.1761,13800000.0
2007-09-26 18:27:00,1.1762,1.1762,1.1761,1.1761,13800000.0
2007-09-26 18:28:00,1.17583,1.17602,1.1757,1.17602,13800000.0
2007-09-26 18:29:00,1.17581,1.17581,1.1757,1.17573,13800000.0
2007-09-26 18:30:00,1.17586,1.17608,1.17571,1.17585,8800000.0
2007-09-26 18:31:00,1.17572,1.17587,1.17538,1.17538,16400000.0
2007-09-26 18:32:00,1.17537,1.17587,1.17526,1.1755,11400000.0
2007-09-26 18:33:00,1.17553,1.17563,1.17533,1.17534,20200000.0
2007-09-26 18:34:00,1.1759,1.1759,1.1759,1.1759,6800000.0
2007-09-26 18:35:00,1.1758,1.1759,1.1758,1.1759,6800000.0
2007-09-26 18:36:00,1.17605,1.17605,1.1757,1.17571,6800000.0
2007-09-26 18:38:00,1.17569,1.17626,1.17569,1.17583,7400000.0
2007-09-26 18:39:00,1.17567,1.17595,1.17544,1.17595,19000000.0
2007-09-26 18:40:00,1.176,1.1761,1.17555,1.17602,21600000.0
2007-09-26 18:41:00,1.17592,1.17633,1.17574,1.17596,28200000.0
2007-09-26 18:42:00,1.17583,1.17612,1.17576,1.17586,10400000.0
2007-09-26 18:43:00,1.1763,1.1763,1.1763,1.1763,10400000.0
2007-09-26 18:44:00,1.1762,1.1763,1.1762,1.1763,10400000.0
2007-09-26 18:45:00,1.17611,1.17624,1.17602,1.17613,10400000.0
2007-09-26 18:46:00,1.17616,1.17616,1.17569,1.17593,14200000.0
2007-09-26 18:47:00,1.17581,1.17607,1.17562,1.17598,15000000.0
2007-09-26 18:48:00,1.17581,1.17606,1.17577,1.17595,12200000.0
2007-09-26 18:49:00,1.1764,1.1766,1.1764,1.1766,15200000.0
2007-09-26 18:50:00,1.17617,1.17631,1.17607,1.17631,15200000.0
2007-09-26 18:51:00,1.17619,1.17653,1.17609,1.17609,21000000.0
2007-09-26 18:53:00,1.17615,1.17656,1.17603,1.17654,18800000.0
2007-09-26 18:54:00,1.17645,1.17684,1.17634,1.17635,15400000.0
2007-09-26 18:55:00,1.17626,1.17636,1.17581,1.17627,16200000.0
2007-09-26 18:56:00,1.17589,1.17605,1.17553,1.17605,33200000.0
2007-09-26 18:57:00,1.17611,1.17612,1.17561,1.17588,16000000.0
2007-09-26 18:58:00,1.17559,1.17621,1.17559,1.17621,8200000.0
2007-09-26 18:59:00,1.17569,1.17597,1.17554,1.17575,102800000.0
2007-09-26 19:00:00,1.17581,1.17598,1.17565,1.17578,7800000.0
2007-09-26 19:01:00,1.17581,1.17586,1.17553,1.17553,6600000.0
2007-09-26 19:02:00,1.17578,1.17578,1.17535,1.1754,9600000.0
2007-09-26 19:03:00,1.17497,1.17542,1.17497,1.17501,14600000.0
2007-09-26 19:04:00,1.17519,1.17539,1.17501,1.17519,30200000.0
2007-09-26 19:05:00,1.17535,1.1759,1.17527,1.17543,16600000.0
2007-09-26 19:06:00,1.1754,1.17584,1.1754,1.17548,25000000.0
2007-09-26 19:07:00,1.17579,1.17615,1.17551,1.17586,15600000.0
2007-09-26 19:09:00,1.17566,1.17594,1.17562,1.17565,22800000.0
2007-09-26 19:10:00,1.17583,1.17583,1.17541,1.17578,11800000.0
2007-09-26 19:11:00,1.17553,1.17598,1.17544,1.17551,9400000.0
2007-09-26 19:12:00,1.17542,1.1756,1.17515,1.17523,8800000.0
2007-09-26 19:13:00,1.17517,1.17544,1.1751,1.17519,16000000.0
2007-09-26 19:15:00,1.1757,1.1757,1.1756,1.1757,11000000.0
2007-09-26 19:16:00,1.17547,1.17576,1.17524,1.17542,11000000.0
2007-09-26 19:17:00,1.17515,1.17574,1.17515,1.17533,9600000.0
2007-09-26 19:18:00,1.17516,1.17529,1.17486,1.17529,11000000.0
2007-09-26 19:19:00,1.17488,1.17528,1.17472,1.17494,17800000.0
2007-09-26 19:20:00,1.17509,1.1752,1.17491,1.17516,8400000.0
2007-09-26 19:21:00,1.1754,1.1756,1.1754,1.1755,8000000.0
2007-09-26 19:22:00,1.17489,1.17507,1.17464,1.17507,8000000.0
2007-09-26 19:23:00,1.17484,1.17525,1.17484,1.17525,7400000.0
2007-09-26 19:24:00,1.1754,1.1754,1.1754,1.1754,17800000.0
2007-09-26 19:25:00,1.1753,1.17546,1.17519,1.17527,17800000.0
2007-09-26 19:26:00,1.17512,1.1755,1.17509,1.17528,15400000.0
2007-09-26 19:27:00,1.17544,1.17566,1.17527,1.17566,11600000.0
2007-09-26 19:29:00,1.1755,1.1758,1.1755,1.1757,11200000.0
2007-09-26 19:30:00,1.17541,1.1757,1.17531,1.17534,11200000.0
2007-09-26 19:31:00,1.17517,1.17532,1.17503,1.17513,10400000.0
2007-09-26 19:32:00,1.17551,1.17551,1.17522,1.17535,23000000.0
2007-09-26 19:33:00,1.17566,1.17601,1.17562,1.1757,10600000.0
2007-09-26 19:34:00,1.1759,1.1759,1.17568,1.17568,2600000.0
2007-09-26 19:35:00,1.17594,1.17639,1.17586,1.17639,18600000.0
2007-09-26 19:36:00,1.17618,1.17698,1.17618,1.17641,17200000.0
2007-09-26 19:37:00,1.1768,1.17753,1.1768,1.1771,18800000.0
2007-09-26 19:38:00,1.17739,1.17739,1.17667,1.1768,13200000.0
2007-09-26 19:39:00,1.17668,1.17686,1.17666,1.17666,8400000.0
2007-09-26 19:40:00,1.17679,1.17725,1.17672,1.17715,13000000.0
2007-09-26 19:41:00,1.17712,1.17736,1.17679,1.17736,9600000.0
2007-09-26 19:42:00,1.17717,1.17746,1.177,1.17728,16000000.0
2007-09-26 19:43:00,1.17748,1.17753,1.17721,1.17721,18000000.0
2007-09-26 19:44:00,1.17732,1.17732,1.17638,1.17711,10600000.0
2007-09-26 19:45:00,1.17645,1.17645,1.17572,1.17639,24800000.0
2007-09-26 19:46:00,1.1758,1.17609,1.17574,1.17591,6800000.0
2007-09-26 19:47:00,1.17588,1.17608,1.17578,1.17586,20400000.0
2007-09-26 19:48:00,1.17557,1.17599,1.17545,1.17599,17800000.0
2007-09-26 19:49:00,1.17603,1.17649,1.17603,1.17619,11800000.0
2007-09-26 19:50:00,1.1764,1.1765,1.1764,1.1765,15000000.0
2007-09-26 19:51:00,1.1761,1.1763,1.17598,1.17612,15000000.0
2007-09-26 19:53:00,1.17597,1.17601,1.17586,1.17601,11200000.0
2007-09-26 19:54:00,1.1763,1.1763,1.17584,1.17601,15200000.0
2007-09-26 19:55:00,1.17609,1.17635,1.17551,1.17635,8600000.0
2007-09-26 19:56:00,1.17619,1.1764,1.176,1.17606,11200000.0
2007-09-26 19:57:00,1.17628,1.17643,1.17604,1.17617,8200000.0
2007-09-26 19:58:00,1.17604,1.17621,1.17587,1.17591,10000000.0
2007-09-26 19:59:00,1.17585,1.1763,1.17585,1.17587,15600000.0
2007-09-26 20:00:00,1.17603,1.17603,1.1755,1.17573,13200000.0
2007-09-26 20:01:00,1.17573,1.17606,1.17573,1.17577,8400000.0
2007-09-26 20:02:00,1.17588,1.17622,1.17585,1.17622,15400000.0
2007-09-26 20:03:00,1.17621,1.17631,1.1759,1.17631,27400000.0
2007-09-26 20:04:00,1.17621,1.17647,1.17619,1.17624,11200000.0
2007-09-26 20:05:00,1.17643,1.17736,1.1761,1.17657,28800000.0
2007-09-26 20:06:00,1.1762,1.17666,1.17618,1.17666,9000000.0
2007-09-26 20:07:00,1.17668,1.17676,1.17659,1.17674,10600000.0
2007-09-26 20:08:00,1.17639,1.17668,1.17639,1.17652,15800000.0
2007-09-26 20:09:00,1.17641,1.17689,1.17623,1.1764,28800000.0
2007-09-26 20:10:00,1.17629,1.17669,1.17604,1.17665,22400000.0
2007-09-26 20:11:00,1.17651,1.17675,1.17634,1.17634,11600000.0
2007-09-26 20:12:00,1.17678,1.17678,1.17648,1.17665,13800000.0
2007-09-26 20:13:00,1.17658,1.1769,1.17633,1.17633,5800000.0
2007-09-26 20:14:00,1.17644,1.17676,1.17606,1.17676,11200000.0
2007-09-26 20:15:00,1.17645,1.17689,1.1762,1.17648,20800000.0
2007-09-26 20:16:00,1.17663,1.17687,1.17654,1.17654,10400000.0
2007-09-26 20:17:00,1.17672,1.17709,1.17668,1.17691,19200000.0
2007-09-26 20:18:00,1.1765,1.17688,1.17629,1.17667,13000000.0
2007-09-26 20:19:00,1.177,1.1772,1.177,1.1772,19800000.0
2007-09-26 20:20:00,1.1773,1.1773,1.1773,1.1773,19800000.0
2007-09-26 20:21:00,1.17652,1.17689,1.17644,1.17672,19800000.0
2007-09-26 20:22:00,1.17675,1.17714,1.17673,1.17677,30400000.0
2007-09-26 20:23:00,1.17681,1.17724,1.17681,1.17694,24600000.0
2007-09-26 20:24:00,1.1775,1.1775,1.17663,1.17714,14600000.0
2007-09-26 20:25:00,1.17759,1.17759,1.17675,1.17682,9600000.0
2007-09-26 20:26:00,1.17677,1.17723,1.17667,1.177,19000000.0
2007-09-26 20:27:00,1.17715,1.17716,1.1769,1.17697,10000000.0
2007-09-26 20:28:00,1.1765,1.17718,1.17606,1.17718,14200000.0
2007-09-26 20:29:00,1.17746,1.1776,1.1769,1.17703,22200000.0
2007-09-26 20:30:00,1.17681,1.17735,1.17664,1.17667,15200000.0
2007-09-26 20:31:00,1.17644,1.17717,1.17644,1.17659,16000000.0
2007-09-26 20:32:00,1.17692,1.17692,1.17642,1.17647,9000000.0
2007-09-26 20:33:00,1.17652,1.17678,1.17646,1.17653,21600000.0
2007-09-26 20:35:00,1.1765,1.17687,1.1765,1.17675,17000000.0
2007-09-26 20:36:00,1.17699,1.17713,1.17679,1.17679,11800000.0
2007-09-26 20:37:00,1.177,1.177,1.17644,1.17664,11800000.0
2007-09-26 20:38:00,1.177,1.1771,1.177,1.1771,30000000.0
2007-09-26 20:39:00,1.17707,1.17716,1.17689,1.17699,30000000.0
2007-09-26 20:40:00,1.17681,1.17699,1.17664,1.17668,39400000.0
2007-09-26 20:41:00,1.17684,1.1772,1.17674,1.17674,35400000.0
2007-09-26 20:42:00,1.17663,1.17697,1.17663,1.17697,13600000.0
2007-09-26 20:43:00,1.17684,1.17684,1.17625,1.17647,25000000.0
2007-09-26 20:44:00,1.17646,1.17646,1.17597,1.1764,15600000.0
2007-09-26 20:45:00,1.176,1.17637,1.176,1.1763,19600000.0
2007-09-26 20:46:00,1.17649,1.17703,1.17649,1.17703,4000000.0
2007-09-26 20:47:00,1.1768,1.1768,1.1767,1.1768,21600000.0
2007-09-26 20:48:00,1.17657,1.17709,1.17657,1.17695,21600000.0
2007-09-26 20:49:00,1.17666,1.17692,1.17666,1.17668,14200000.0
2007-09-26 20:50:00,1.17687,1.17699,1.17672,1.17672,9200000.0
2007-09-26 20:51:00,1.17674,1.17674,1.17635,1.17635,17600000.0
2007-09-26 20:52:00,1.17639,1.17672,1.17639,1.17652,10000000.0
2007-09-26 20:53:00,1.17647,1.17678,1.17646,1.17678,19000000.0
2007-09-26 20:54:00,1.17671,1.17685,1.17633,1.17658,21800000.0
2007-09-26 20:55:00,1.17662,1.17704,1.1765,1.17655,13000000.0
2007-09-26 20:56:00,1.17658,1.17694,1.17654,1.17678,18800000.0
2007-09-26 20:57:00,1.17706,1.17706,1.17688,1.17698,6800000.0
2007-09-26 20:58:00,1.1767,1.17732,1.17665,1.17693,25000000.0
2007-09-26 20:59:00,1.17663,1.17703,1.17663,1.17684,14800000.0
2007-09-26 21:00:00,1.17673,1.17707,1.1766,1.17707,14000000.0
2007-09-26 21:01:00,1.17662,1.17707,1.17659,1.17707,8600000.0
2007-09-26 21:02:00,1.17669,1.1769,1.17652,1.17678,25200000.0
2007-09-26 21:03:00,1.1767,1.1767,1.1767,1.1767,19600000.0
2007-09-26 21:04:00,1.17636,1.17671,1.17624,1.17671,19600000.0
2007-09-26 21:05:00,1.17627,1.17656,1.17627,1.17642,14800000.0
2007-09-26 21:06:00,1.17647,1.17706,1.17647,1.17664,18600000.0
2007-09-26 21:07:00,1.17644,1.17674,1.17613,1.17613,9400000.0
2007-09-26 21:08:00,1.17649,1.17679,1.17649,1.17657,6600000.0
2007-09-26 21:09:00,1.17643,1.17643,1.17615,1.17615,5600000.0
2007-09-26 21:10:00,1.17599,1.17627,1.17599,1.17627,13400000.0
2007-09-26 21:11:00,1.17644,1.17645,1.17611,1.17618,19000000.0
2007-09-26 21:12:00,1.17635,1.17697,1.17635,1.17637,15000000.0
2007-09-26 21:13:00,1.17677,1.1772,1.17631,1.17643,34200000.0
2007-09-26 21:14:00,1.1761,1.1767,1.176,1.1767,20200000.0
2007-09-26 21:15:00,1.17584,1.17655,1.17584,1.17612,19800000.0
2007-09-26 21:16:00,1.17627,1.17637,1.17612,1.17637,25400000.0
2007-09-26 21:17:00,1.17653,1.17695,1.17605,1.17683,16800000.0
2007-09-26 21:18:00,1.17627,1.17658,1.17627,1.17658,14000000.0
2007-09-26 21:19:00,1.1766,1.17706,1.1766,1.17661,11400000.0
2007-09-26 21:20:00,1.17653,1.17728,1.17653,1.17688,14400000.0
2007-09-26 21:21:00,1.17645,1.17695,1.17645,1.17674,17600000.0
2007-09-26 21:22:00,1.1769,1.1771,1.1769,1.1769,34400000.0
2007-09-26 21:23:00,1.17677,1.17692,1.17653,1.17658,34400000.0
2007-09-26 21:24:00,1.1764,1.17659,1.17599,1.17659,25200000.0
2007-09-26 21:25:00,1.17594,1.17594,1.17561,1.17567,10200000.0
2007-09-26 21:26:00,1.17557,1.17611,1.17557,1.1759,27800000.0
2007-09-26 21:27:00,1.17645,1.17645,1.17574,1.17574,9400000.0
2007-09-26 21:28:00,1.17613,1.17652,1.17613,1.17635,16000000.0
2007-09-26 21:29:00,1.17601,1.17642,1.176,1.17621,10600000.0
2007-09-26 21:30:00,1.17583,1.17619,1.17583,1.17617,21800000.0
2007-09-26 21:31:00,1.17595,1.17627,1.1759,1.17625,27400000.0
2007-09-26 21:32:00,1.17599,1.17603,1.17558,1.17558,14000000.0
2007-09-26 21:33:00,1.17608,1.1761,1.17565,1.17588,20200000.0
2007-09-26 21:34:00,1.17555,1.17582,1.17549,1.17553,13600000.0
2007-09-26 21:35:00,1.17558,1.17563,1.1747,1.17538,13200000.0
2007-09-26 21:36:00,1.1751,1.17534,1.17508,1.17534,30000000.0
2007-09-26 21:37:00,1.17585,1.17588,1.17542,1.17588,26800000.0
2007-09-26 21:38:00,1.17554,1.17591,1.17544,1.17546,7000000.0
2007-09-26 21:39:00,1.17571,1.17571,1.1755,1.1755,13800000.0
2007-09-26 21:40:00,1.1752,1.17541,1.1752,1.17531,8800000.0
2007-09-26 21:41:00,1.1754,1.17561,1.17494,1.17528,19000000.0
2007-09-26 21:42:00,1.1758,1.1758,1.1758,1.1758,18200000.0
2007-09-26 21:43:00,1.17558,1.17634,1.17522,1.17563,18200000.0
2007-09-26 21:44:00,1.17578,1.17599,1.1757,1.1757,12800000.0
2007-09-26 21:45:00,1.17587,1.17609,1.17552,1.17561,9400000.0
2007-09-26 21:46:00,1.176,1.17636,1.176,1.17615,9000000.0
2007-09-26 21:47:00,1.17633,1.17668,1.17562,1.17562,17200000.0
2007-09-26 21:48:00,1.1756,1.17598,1.17542,1.17575,9800000.0
2007-09-26 21:49:00,1.17589,1.17623,1.17589,1.17623,24400000.0
2007-09-26 21:50:00,1.17588,1.17593,1.17567,1.17573,8200000.0
2007-09-26 21:51:00,1.17552,1.17583,1.17552,1.17574,12200000.0
2007-09-26 21:52:00,1.17569,1.17573,1.17518,1.17573,23000000.0
2007-09-26 21:53:00,1.1756,1.17576,1.17534,1.17554,14400000.0
2007-09-26 21:54:00,1.17538,1.17573,1.1753,1.17573,20600000.0
2007-09-26 21:55:00,1.17544,1.17586,1.17538,1.17573,14000000.0
2007-09-26 21:56:00,1.17597,1.17626,1.17585,1.17626,13000000.0
2007-09-26 21:57:00,1.17631,1.17631,1.1755,1.17551,15200000.0
2007-09-26 21:58:00,1.1755,1.17603,1.17516,1.17603,22200000.0
2007-09-26 21:59:00,1.17619,1.17669,1.17593,1.17641,21600000.0
2007-09-26 22:00:00,1.17598,1.17624,1.17579,1.17587,22000000.0
2007-09-26 22:01:00,1.17664,1.17664,1.17614,1.17623,22600000.0
2007-09-26 22:02:00,1.17648,1.17648,1.17572,1.17608,16600000.0
2007-09-26 22:03:00,1.17595,1.17616,1.17567,1.17587,16600000.0
2007-09-26 22:04:00,1.17587,1.17641,1.17565,1.17641,26000000.0
2007-09-26 22:05:00,1.17659,1.17678,1.1759,1.1764,30600000.0
2007-09-26 22:06:00,1.17643,1.17643,1.17631,1.17631,2000000.0
2007-09-26 22:07:00,1.17648,1.17667,1.17614,1.17641,17400000.0
2007-09-26 22:08:00,1.17641,1.17668,1.17579,1.17598,8400000.0
2007-09-26 22:09:00,1.17605,1.17627,1.17603,1.17606,14600000.0
2007-09-26 22:10:00,1.17589,1.17589,1.17578,1.17578,3200000.0
2007-09-26 22:11:00,1.17588,1.17588,1.17535,1.1755,18200000.0
2007-09-26 22:12:00,1.17545,1.17569,1.17531,1.17563,19800000.0
2007-09-26 22:13:00,1.17559,1.1758,1.1754,1.17557,16000000.0
2007-09-26 22:14:00,1.17563,1.17605,1.17563,1.17577,6800000.0
2007-09-26 22:15:00,1.1762,1.1762,1.176,1.176,11600000.0
2007-09-26 22:16:00,1.17574,1.1762,1.17573,1.1762,11600000.0
2007-09-26 22:17:00,1.17603,1.17623,1.17578,1.17623,20200000.0
2007-09-26 22:18:00,1.17591,1.17638,1.17578,1.17578,11000000.0
2007-09-26 22:19:00,1.17588,1.17595,1.17566,1.17595,10600000.0
2007-09-26 22:20:00,1.17578,1.1761,1.17547,1.17603,32600000.0
2007-09-26 22:21:00,1.17567,1.17606,1.17567,1.17585,11200000.0
2007-09-26 22:22:00,1.1762,1.1762,1.1762,1.1762,16800000.0
2007-09-26 22:23:00,1.17573,1.17601,1.17556,1.17593,16800000.0
2007-09-26 22:25:00,1.1761,1.1761,1.1761,1.1761,13800000.0
2007-09-26 22:26:00,1.1759,1.17617,1.17567,1.17594,13800000.0
2007-09-26 22:27:00,1.17591,1.176,1.17561,1.17561,15200000.0
2007-09-26 22:29:00,1.1757,1.17619,1.1757,1.17582,20200000.0
2007-09-26 22:31:00,1.17611,1.17618,1.17572,1.17572,5600000.0
2007-09-26 22:33:00,1.1763,1.1765,1.1763,1.1765,14000000.0
2007-09-26 22:35:00,1.17579,1.17622,1.17568,1.17582,14000000.0
2007-09-26 22:36:00,1.1763,1.1763,1.1762,1.1762,7800000.0
2007-09-26 22:37:00,1.1759,1.17603,1.17577,1.17577,7800000.0
2007-09-26 22:38:00,1.1759,1.1764,1.1759,1.176,10800000.0
2007-09-26 22:39:00,1.17633,1.17633,1.17562,1.17562,4200000.0
2007-09-26 22:40:00,1.17544,1.17568,1.17544,1.17568,10000000.0
2007-09-26 22:41:00,1.176,1.1761,1.176,1.1761,10800000.0
2007-09-26 22:42:00,1.17571,1.17587,1.17559,1.17576,10800000.0
2007-09-26 22:43:00,1.17568,1.17611,1.17563,1.17597,25000000.0
2007-09-26 22:44:00,1.17597,1.17622,1.17572,1.17572,18600000.0
2007-09-26 22:45:00,1.1761,1.1762,1.176,1.176,13200000.0
2007-09-26 22:46:00,1.17584,1.17584,1.17567,1.17571,13200000.0
2007-09-26 22:47:00,1.17563,1.17566,1.17524,1.17555,13800000.0
2007-09-26 22:48:00,1.1758,1.17596,1.17569,1.17584,12600000.0
2007-09-26 22:49:00,1.17596,1.17642,1.17574,1.1758,11000000.0
2007-09-26 22:50:00,1.17591,1.17609,1.17589,1.17602,18200000.0
2007-09-26 22:51:00,1.17607,1.17607,1.17538,1.17538,24200000.0
2007-09-26 22:52:00,1.17605,1.17614,1.17593,1.17604,9400000.0
2007-09-26 22:53:00,1.17624,1.17624,1.17557,1.17557,8800000.0
2007-09-26 22:54:00,1.17599,1.17601,1.17586,1.17598,27600000.0
2007-09-26 22:55:00,1.17586,1.17612,1.17573,1.17599,7400000.0
2007-09-26 22:56:00,1.1763,1.1763,1.17583,1.17583,19400000.0
2007-09-26 22:57:00,1.17583,1.17642,1.17583,1.17599,5600000.0
2007-09-26 22:58:00,1.17598,1.17598,1.17562,1.17583,16600000.0
2007-09-26 22:59:00,1.17575,1.17575,1.17507,1.17516,13800000.0
2007-09-26 23:00:00,1.17495,1.175,1.17453,1.175,10400000.0
2007-09-26 23:01:00,1.17499,1.17528,1.17494,1.17508,16200000.0
2007-09-26 23:02:00,1.17514,1.17542,1.17499,1.17499,12200000.0
2007-09-26 23:03:00,1.17554,1.17573,1.17524,1.17538,29800000.0
2007-09-26 23:04:00,1.17554,1.17587,1.17543,1.17545,17400000.0
2007-09-26 23:05:00,1.17519,1.17589,1.17496,1.17589,17200000.0
2007-09-26 23:06:00,1.17584,1.17615,1.17498,1.17498,29200000.0
2007-09-26 23:08:00,1.17527,1.17562,1.17524,1.17539,25600000.0
2007-09-26 23:09:00,1.1761,1.1761,1.1761,1.1761,19000000.0
2007-09-26 23:10:00,1.17548,1.17578,1.1754,1.1754,19000000.0
2007-09-26 23:12:00,1.17564,1.17587,1.17552,1.17555,31000000.0
2007-09-26 23:13:00,1.1764,1.1764,1.1764,1.1764,10400000.0
2007-09-26 23:14:00,1.17595,1.17643,1.17575,1.17575,10400000.0
2007-09-26 23:15:00,1.17566,1.17622,1.17563,1.17592,17200000.0
2007-09-26 23:16:00,1.1763,1.1764,1.1763,1.1764,9200000.0
2007-09-26 23:17:00,1.1763,1.1764,1.1763,1.1764,9200000.0
2007-09-26 23:18:00,1.17542,1.17569,1.17542,1.17569,9200000.0
2007-09-26 23:19:00,1.1761,1.1761,1.176,1.1761,17200000.0
2007-09-26 23:20:00,1.17556,1.17598,1.17556,1.17598,17200000.0
2007-09-26 23:21:00,1.17606,1.17606,1.17574,1.17576,12400000.0
2007-09-26 23:22:00,1.17601,1.17615,1.17571,1.17571,18000000.0
2007-09-26 23:23:00,1.17571,1.17615,1.17563,1.17615,18200000.0
2007-09-26 23:24:00,1.17595,1.17595,1.17557,1.17571,19000000.0
2007-09-26 23:25:00,1.17584,1.17584,1.17556,1.17559,17600000.0
2007-09-26 23:26:00,1.17582,1.17631,1.17539,1.17631,19600000.0
2007-09-26 23:27:00,1.17583,1.17583,1.17513,1.17574,13000000.0
2007-09-26 23:28:00,1.17581,1.17581,1.1756,1.1756,5800000.0
2007-09-26 23:30:00,1.17634,1.17634,1.17569,1.17569,17400000.0
2007-09-26 23:32:00,1.17618,1.17618,1.17572,1.17596,29600000.0
2007-09-26 23:33:00,1.17602,1.17634,1.1758,1.17596,21800000.0
2007-09-26 23:35:00,1.1764,1.1764,1.1764,1.1764,22000000.0
2007-09-26 23:37:00,1.17594,1.1762,1.17586,1.17597,22000000.0
2007-09-26 23:38:00,1.17579,1.17587,1.17533,1.17558,14000000.0
2007-09-26 23:39:00,1.17567,1.17606,1.17553,1.17568,13600000.0
2007-09-26 23:40:00,1.17624,1.17633,1.17603,1.17612,7800000.0
2007-09-26 23:41:00,1.176,1.17628,1.176,1.17628,3200000.0
2007-09-26 23:42:00,1.17623,1.17654,1.17623,1.17654,5000000.0
2007-09-26 23:43:00,1.17641,1.17644,1.17618,1.17644,9800000.0
2007-09-26 23:44:00,1.17638,1.17638,1.17614,1.17628,13200000.0
2007-09-26 23:45:00,1.17633,1.17661,1.17575,1.17619,18600000.0
2007-09-26 23:46:00,1.17626,1.17656,1.17617,1.17656,9200000.0
2007-09-26 23:47:00,1.17572,1.17583,1.17564,1.17564,12200000.0
2007-09-26 23:48:00,1.17588,1.17588,1.17574,1.17574,5800000.0
2007-09-26 23:49:00,1.1764,1.1764,1.1763,1.1763,10400000.0
2007-09-26 23:50:00,1.1764,1.1764,1.1763,1.1763,10400000.0
2007-09-26 23:51:00,1.17595,1.17611,1.17556,1.17556,10400000.0
2007-09-26 23:52:00,1.17597,1.17621,1.17588,1.17591,18200000.0
2007-09-26 23:53:00,1.17579,1.17612,1.17579,1.17603,20200000.0
2007-09-26 23:56:00,1.17557,1.17581,1.17545,1.17581,16800000.0
2007-09-26 23:57:00,1.17638,1.17651,1.17619,1.17619,13200000.0
2007-09-26 23:58:00,1.17616,1.1764,1.17609,1.17614,6800000.0
2007-09-26 23:59:00,1.17575,1.17653,1.17575,1.17637,13600000.0
2007-09-27 00:00:00,1.1769,1.1769,1.1769,1.1769,11200000.0
2007-09-27 00:01:00,1.17619,1.17671,1.17619,1.1763,11200000.0
2007-09-27 00:02:00,1.17636,1.17664,1.17636,1.17659,24600000.0
2007-09-27 00:03:00,1.1764,1.17663,1.17635,1.17635,13200000.0
2007-09-27 00:04:00,1.17605,1.17627,1.17578,1.17579,20600000.0
2007-09-27 00:05:00,1.1757,1.17597,1.17566,1.1757,17000000.0
2007-09-27 00:06:00,1.17617,1.17617,1.17534,1.17613,23200000.0
2007-09-27 00:07:00,1.17623,1.17659,1.17623,1.17645,18400000.0
2007-09-27 00:08:00,1.1761,1.17659,1.1761,1.17632,9000000.0
2007-09-27 00:09:00,1.17613,1.17619,1.17592,1.17599,14000000.0
2007-09-27 00:10:00,1.17544,1.17605,1.17544,1.17605,6400000.0
2007-09-27 00:11:00,1.17591,1.17608,1.17575,1.17575,31200000.0
2007-09-27 00:12:00,1.17568,1.17592,1.17548,1.17592,10000000.0
2007-09-27 00:13:00,1.1765,1.1765,1.1764,1.1764,25400000.0
2007-09-27 00:14:00,1.1761,1.1763,1.1761,1.1763,25400000.0
2007-09-27 00:15:00,1.17587,1.17619,1.17587,1.17618,25400000.0
2007-09-27 00:16:00,1.17522,1.17581,1.17518,1.17548,15600000.0
2007-09-27 00:17:00,1.1758,1.1759,1.1758,1.1759,15600000.0
2007-09-27 00:18:00,1.1753,1.1753,1.17476,1.17501,15600000.0
2007-09-27 00:19:00,1.17504,1.17521,1.175,1.17517,8800000.0
2007-09-27 00:20:00,1.17511,1.17549,1.17511,1.17529,12400000.0
2007-09-27 00:21:00,1.17527,1.17527,1.175,1.17516,12400000.0
2007-09-27 00:22:00,1.17541,1.17567,1.17515,1.17535,16200000.0
2007-09-27 00:23:00,1.17538,1.17566,1.1752,1.17545,17400000.0
2007-09-27 00:25:00,1.1757,1.1757,1.1757,1.1757,10200000.0
2007-09-27 00:26:00,1.17534,1.17553,1.17506,1.17519,10200000.0
2007-09-27 00:27:00,1.17495,1.17513,1.17494,1.17513,17800000.0
2007-09-27 00:28:00,1.17528,1.17533,1.1749,1.17505,11600000.0
2007-09-27 00:29:00,1.17523,1.17548,1.17502,1.17521,10400000.0
2007-09-27 00:30:00,1.17507,1.1752,1.17478,1.1752,24600000.0
2007-09-27 00:31:00,1.17485,1.17488,1.17485,1.17488,2000000.0
2007-09-27 00:32:00,1.17477,1.17489,1.1746,1.17482,14200000.0
2007-09-27 00:33:00,1.17485,1.17535,1.17478,1.17506,20800000.0
2007-09-27 00:34:00,1.17522,1.17522,1.17471,1.17498,14800000.0
2007-09-27 00:35:00,1.1756,1.1756,1.1756,1.1756,15200000.0
2007-09-27 00:36:00,1.17505,1.17535,1.17473,1.17473,15200000.0
2007-09-27 00:37:00,1.17489,1.17536,1.17477,1.17494,24400000.0
2007-09-27 00:38:00,1.1756,1.1756,1.1754,1.1754,3200000.0
2007-09-27 00:39:00,1.17485,1.17493,1.17485,1.17493,3200000.0
2007-09-27 00:40:00,1.1748,1.1748,1.17434,1.17434,16400000.0
2007-09-27 00:41:00,1.17457,1.17488,1.17457,1.17488,9000000.0
2007-09-27 00:42:00,1.17498,1.17526,1.17498,1.1751,13000000.0
2007-09-27 00:43:00,1.17527,1.17562,1.17513,1.17513,23000000.0
2007-09-27 00:44:00,1.17504,1.17526,1.1746,1.17526,20400000.0
2007-09-27 00:45:00,1.17475,1.17475,1.17402,1.17402,16000000.0
2007-09-27 00:46:00,1.17506,1.17536,1.17493,1.17516,19000000.0
2007-09-27 00:47:00,1.17489,1.17508,1.17479,1.17479,5800000.0
2007-09-27 00:48:00,1.17492,1.17492,1.17413,1.17437,13600000.0
2007-09-27 00:49:00,1.17481,1.17487,1.17439,1.17474,15600000.0
2007-09-27 00:50:00,1.1745,1.17533,1.1745,1.17485,18200000.0
2007-09-27 00:51:00,1.17542,1.17581,1.17518,1.17535,16200000.0
2007-09-27 00:52:00,1.1756,1.1757,1.1756,1.1757,17200000.0
2007-09-27 00:53:00,1.1753,1.17535,1.17504,1.17508,17200000.0
2007-09-27 00:54:00,1.17549,1.17549,1.17487,1.17525,13800000.0
2007-09-27 00:55:00,1.17557,1.17557,1.1748,1.17486,22400000.0
2007-09-27 00:56:00,1.17547,1.17568,1.17524,1.17524,20200000.0
2007-09-27 00:57:00,1.17516,1.17525,1.17466,1.17512,19000000.0
2007-09-27 00:58:00,1.17517,1.17529,1.17508,1.17517,14200000.0
2007-09-27 00:59:00,1.17494,1.17541,1.17487,1.17509,26000000.0
2007-09-27 01:00:00,1.17528,1.17564,1.17527,1.17545,27000000.0
2007-09-27 01:01:00,1.17549,1.17559,1.17481,1.17481,16400000.0
2007-09-27 01:02:00,1.17484,1.17488,1.17464,1.17464,12000000.0
2007-09-27 01:03:00,1.17462,1.17474,1.17451,1.17471,13200000.0
2007-09-27 01:04:00,1.1752,1.1752,1.1752,1.1752,26600000.0
2007-09-27 01:05:00,1.17455,1.17455,1.17427,1.17438,26600000.0
2007-09-27 01:06:00,1.17496,1.17508,1.1746,1.1746,14000000.0
2007-09-27 01:07:00,1.17486,1.17499,1.17455,1.17458,21800000.0
2007-09-27 01:08:00,1.17457,1.17457,1.17455,1.17455,5800000.0
2007-09-27 01:09:00,1.17456,1.17466,1.17446,1.17466,9200000.0
2007-09-27 01:11:00,1.17459,1.17496,1.17452,1.17452,15200000.0
2007-09-27 01:12:00,1.17484,1.17484,1.1745,1.17469,10800000.0
2007-09-27 01:13:00,1.1752,1.1753,1.1752,1.1753,28800000.0
2007-09-27 01:14:00,1.17446,1.17489,1.17446,1.17489,28800000.0
2007-09-27 01:15:00,1.17441,1.17482,1.17441,1.17458,4800000.0
2007-09-27 01:16:00,1.17464,1.17498,1.17464,1.17497,14000000.0
2007-09-27 01:17:00,1.17483,1.17555,1.17483,1.17534,11600000.0
2007-09-27 01:18:00,1.17537,1.1756,1.17518,1.17518,13800000.0
2007-09-27 01:19:00,1.17552,1.17572,1.17552,1.1756,7400000.0
2007-09-27 01:21:00,1.17522,1.17557,1.1749,1.17557,17400000.0
2007-09-27 01:22:00,1.17487,1.17532,1.17487,1.17489,13200000.0
2007-09-27 01:23:00,1.17486,1.17564,1.1745,1.1747,24400000.0
2007-09-27 01:24:00,1.17424,1.17487,1.1742,1.17487,20800000.0
2007-09-27 01:25:00,1.1751,1.1752,1.1751,1.1751,16800000.0
2007-09-27 01:27:00,1.17469,1.17469,1.17447,1.17457,16800000.0
2007-09-27 01:28:00,1.1752,1.1754,1.1751,1.1754,11600000.0
2007-09-27 01:29:00,1.17528,1.17532,1.17484,1.17532,11600000.0
2007-09-27 01:30:00,1.17469,1.17523,1.17465,1.17467,18000000.0
2007-09-27 01:31:00,1.17472,1.17506,1.17472,1.17505,16600000.0
2007-09-27 01:32:00,1.17533,1.1757,1.17531,1.17531,15000000.0
2007-09-27 01:33:00,1.17497,1.17572,1.17497,1.17572,20400000.0
2007-09-27 01:34:00,1.17524,1.17555,1.1752,1.17538,10000000.0
2007-09-27 01:35:00,1.17569,1.17606,1.17549,1.17606,14800000.0
2007-09-27 01:36:00,1.17525,1.17533,1.17491,1.1753,10800000.0
2007-09-27 01:37:00,1.1757,1.1757,1.1756,1.1756,14000000.0
2007-09-27 01:38:00,1.17485,1.17543,1.17462,1.17462,14000000.0
2007-09-27 01:39:00,1.1749,1.17497,1.17473,1.17473,8800000.0
2007-09-27 01:42:00,1.17449,1.17522,1.17449,1.17507,18600000.0
2007-09-27 01:43:00,1.17394,1.17457,1.17394,1.17456,10800000.0
2007-09-27 01:45:00,1.17489,1.17491,1.17489,1.17491,2600000.0
2007-09-27 01:46:00,1.17533,1.17538,1.17473,1.17482,11200000.0
2007-09-27 01:47:00,1.17481,1.17501,1.17463,1.17492,17000000.0
2007-09-27 01:48:00,1.17444,1.17457,1.17416,1.17457,4600000.0
2007-09-27 01:49:00,1.17472,1.17505,1.17455,1.17455,11000000.0
2007-09-27 01:50:00,1.1755,1.1755,1.1753,1.1754,13600000.0
2007-09-27 01:51:00,1.1753,1.1754,1.1753,1.1754,13600000.0
2007-09-27 01:52:00,1.17495,1.17495,1.17473,1.17473,13600000.0
2007-09-27 01:53:00,1.17509,1.17528,1.17482,1.17528,29200000.0
2007-09-27 01:54:00,1.17514,1.17522,1.17504,1.17518,9000000.0
2007-09-27 01:55:00,1.17516,1.17534,1.17504,1.17507,15200000.0
2007-09-27 01:56:00,1.17501,1.17501,1.17473,1.17473,8400000.0
2007-09-27 01:57:00,1.17515,1.17515,1.17467,1.17478,12400000.0
2007-09-27 01:58:00,1.17536,1.1756,1.17501,1.17506,10600000.0
2007-09-27 01:59:00,1.1755,1.1755,1.1755,1.1755,12600000.0
2007-09-27 02:00:00,1.1754,1.1755,1.1754,1.1755,12600000.0
2007-09-27 02:01:00,1.17499,1.17536,1.17498,1.17499,12600000.0
2007-09-27 02:02:00,1.1753,1.1753,1.1753,1.1753,19000000.0
2007-09-27 02:03:00,1.1755,1.1755,1.1754,1.1754,19000000.0
2007-09-27 02:04:00,1.17518,1.17518,1.17412,1.17444,19000000.0
2007-09-27 02:05:00,1.17474,1.17501,1.1745,1.17487,12200000.0
2007-09-27 02:06:00,1.1757,1.1757,1.1756,1.1756,11800000.0
2007-09-27 02:07:00,1.17496,1.17508,1.17486,1.17486,11800000.0
2007-09-27 02:08:00,1.17474,1.17529,1.17474,1.17491,15200000.0
2007-09-27 02:09:00,1.17487,1.17507,1.17466,1.17494,13600000.0
2007-09-27 02:10:00,1.17502,1.1756,1.17502,1.17515,13000000.0
2007-09-27 02:11:00,1.17522,1.17541,1.17522,1.17524,18400000.0
2007-09-27 02:12:00,1.17534,1.17534,1.1752,1.1752,13000000.0
2007-09-27 02:13:00,1.17516,1.17544,1.17513,1.17544,9800000.0
2007-09-27 02:14:00,1.17539,1.17544,1.17512,1.17528,13400000.0
2007-09-27 02:15:00,1.17502,1.17591,1.17502,1.17534,17200000.0
2007-09-27 02:16:00,1.17519,1.17558,1.17519,1.17558,12200000.0
2007-09-27 02:17:00,1.17515,1.17547,1.17512,1.17547,13600000.0
2007-09-27 02:18:00,1.17557,1.17557,1.17488,1.17497,20400000.0
2007-09-27 02:19:00,1.17508,1.1751,1.17498,1.17505,13400000.0
2007-09-27 02:20:00,1.17504,1.17535,1.17504,1.17514,10400000.0
2007-09-27 02:21:00,1.17518,1.17544,1.17493,1.17544,19400000.0
2007-09-27 02:22:00,1.17531,1.17547,1.17529,1.17542,14600000.0
2007-09-27 02:23:00,1.17544,1.17586,1.17527,1.17545,12000000.0
2007-09-27 02:24:00,1.17521,1.17557,1.17506,1.17529,10600000.0
2007-09-27 02:25:00,1.17519,1.17554,1.17516,1.17549,16800000.0
2007-09-27 02:26:00,1.1752,1.1757,1.17503,1.1757,10600000.0
2007-09-27 02:27:00,1.17579,1.17586,1.17544,1.1757,18000000.0
2007-09-27 02:28:00,1.1754,1.17599,1.1754,1.17599,20200000.0
2007-09-27 02:29:00,1.17588,1.17633,1.17551,1.17599,9600000.0
2007-09-27 02:30:00,1.17557,1.17578,1.17521,1.17529,8800000.0
2007-09-27 02:31:00,1.17524,1.17554,1.1752,1.1755,11200000.0
2007-09-27 02:32:00,1.1752,1.17529,1.17509,1.17514,13200000.0
2007-09-27 02:33:00,1.17482,1.17553,1.17482,1.17508,19800000.0
2007-09-27 02:34:00,1.17526,1.17532,1.17498,1.17498,13600000.0
2007-09-27 02:35:00,1.17514,1.17534,1.1751,1.17523,22800000.0
2007-09-27 02:36:00,1.17551,1.1758,1.17551,1.17574,9800000.0
2007-09-27 02:37:00,1.17608,1.17618,1.1757,1.17597,21400000.0
2007-09-27 02:38:00,1.17575,1.17595,1.1755,1.17577,6200000.0
2007-09-27 02:39:00,1.17577,1.176,1.1756,1.17562,10800000.0
2007-09-27 02:40:00,1.17549,1.1761,1.17549,1.17596,20600000.0
2007-09-27 02:41:00,1.17595,1.17639,1.17576,1.17596,13800000.0
2007-09-27 02:42:00,1.17587,1.17606,1.17524,1.17535,8800000.0
2007-09-27 02:43:00,1.17544,1.17591,1.17521,1.17591,12600000.0
2007-09-27 02:44:00,1.17571,1.17596,1.17534,1.17545,20600000.0
2007-09-27 02:45:00,1.17546,1.17558,1.17517,1.17546,21800000.0
2007-09-27 02:46:00,1.17523,1.1755,1.17477,1.17503,11600000.0
2007-09-27 02:47:00,1.17516,1.1754,1.17461,1.17461,16400000.0
2007-09-27 02:48:00,1.17508,1.1752,1.17497,1.17519,25800000.0
2007-09-27 02:49:00,1.17531,1.17531,1.17501,1.17501,10600000.0
2007-09-27 02:50:00,1.17499,1.17499,1.17446,1.17477,34000000.0
2007-09-27 02:51:00,1.1745,1.17469,1.17446,1.17446,12200000.0
2007-09-27 02:52:00,1.17483,1.17489,1.1745,1.1745,12000000.0
2007-09-27 02:53:00,1.17396,1.17463,1.17396,1.17437,12000000.0
2007-09-27 02:54:00,1.17473,1.1748,1.17446,1.17462,25200000.0
2007-09-27 02:55:00,1.17438,1.17475,1.17432,1.17462,33000000.0
2007-09-27 02:56:00,1.17445,1.17505,1.17445,1.17481,18800000.0
2007-09-27 02:57:00,1.17498,1.17523,1.17466,1.17471,14000000.0
2007-09-27 02:58:00,1.1749,1.17492,1.17465,1.17475,11400000.0
2007-09-27 02:59:00,1.17505,1.17546,1.17475,1.17504,12400000.0
2007-09-27 03:00:00,1.17502,1.17502,1.17496,1.17496,3200000.0
2007-09-27 03:01:00,1.17446,1.17472,1.17415,1.17428,17200000.0
2007-09-27 03:02:00,1.17444,1.17444,1.17402,1.17434,10800000.0
2007-09-27 03:03:00,1.17427,1.17468,1.17397,1.1744,12800000.0
2007-09-27 03:05:00,1.17454,1.17454,1.17441,1.17448,12200000.0
2007-09-27 03:06:00,1.17451,1.17467,1.17451,1.17467,4200000.0
2007-09-27 03:07:00,1.17467,1.17527,1.17467,1.17501,10000000.0
2007-09-27 03:08:00,1.17486,1.17499,1.17451,1.17474,16000000.0
2007-09-27 03:09:00,1.17437,1.17473,1.17437,1.17473,22600000.0
2007-09-27 03:10:00,1.17434,1.17434,1.17372,1.17399,26800000.0
2007-09-27 03:11:00,1.17421,1.17477,1.17418,1.17477,13600000.0
2007-09-27 03:12:00,1.17438,1.17462,1.17428,1.17432,13000000.0
2007-09-27 03:13:00,1.17432,1.17462,1.17415,1.17423,13800000.0
2007-09-27 03:14:00,1.1743,1.1743,1.17382,1.17382,18600000.0
2007-09-27 03:15:00,1.1737,1.17407,1.17357,1.17369,13400000.0
2007-09-27 03:16:00,1.1736,1.17404,1.17353,1.17353,25600000.0
2007-09-27 03:17:00,1.17372,1.17405,1.17372,1.17398,12200000.0
2007-09-27 03:18:00,1.17426,1.17426,1.174,1.17417,14800000.0
2007-09-27 03:19:00,1.17407,1.17435,1.17351,1.17351,18000000.0
2007-09-27 03:20:00,1.17402,1.1744,1.17395,1.1744,17600000.0
2007-09-27 03:21:00,1.17412,1.17412,1.17395,1.17395,5200000.0
2007-09-27 03:22:00,1.17437,1.17447,1.17416,1.17443,8400000.0
2007-09-27 03:23:00,1.17406,1.17406,1.17361,1.17366,10400000.0
2007-09-27 03:24:00,1.17357,1.17389,1.17318,1.17365,18600000.0
2007-09-27 03:25:00,1.17347,1.17348,1.17347,1.17348,2600000.0
2007-09-27 03:26:00,1.17343,1.17343,1.17329,1.1733,4800000.0
2007-09-27 03:27:00,1.1738,1.1738,1.1738,1.1738,17800000.0
2007-09-27 03:28:00,1.17317,1.17368,1.17317,1.1735,17800000.0
2007-09-27 03:29:00,1.17365,1.17365,1.17331,1.17354,12800000.0
2007-09-27 03:30:00,1.17371,1.17384,1.17348,1.17348,16600000.0
2007-09-27 03:31:00,1.17359,1.1738,1.17323,1.1738,25400000.0
2007-09-27 03:32:00,1.17353,1.174,1.1733,1.1733,19000000.0
2007-09-27 03:33:00,1.17347,1.17392,1.17347,1.17388,9600000.0
2007-09-27 03:34:00,1.17354,1.17392,1.17354,1.17373,18000000.0
2007-09-27 03:35:00,1.17378,1.17412,1.17358,1.17358,16400000.0
2007-09-27 03:36:00,1.17361,1.17416,1.17357,1.17416,18600000.0
2007-09-27 03:37:00,1.17438,1.17438,1.17384,1.17405,22200000.0
2007-09-27 03:38:00,1.17424,1.17424,1.17379,1.17402,10400000.0
2007-09-27 03:39:00,1.17427,1.17438,1.17409,1.17429,25000000.0
2007-09-27 03:40:00,1.17457,1.17457,1.17405,1.17415,21000000.0
2007-09-27 03:41:00,1.17391,1.17449,1.17391,1.17412,16200000.0
2007-09-27 03:42:00,1.17426,1.17426,1.17388,1.17415,15600000.0
2007-09-27 03:43:00,1.17408,1.17415,1.17382,1.1741,11600000.0
2007-09-27 03:44:00,1.1741,1.17464,1.17404,1.1742,14400000.0
2007-09-27 03:45:00,1.17388,1.1742,1.1738,1.1738,24000000.0
2007-09-27 03:46:00,1.1738,1.17432,1.1738,1.17405,13000000.0
2007-09-27 03:47:00,1.17389,1.17416,1.17361,1.17375,8000000.0
2007-09-27 03:48:00,1.17392,1.17443,1.17365,1.17443,16600000.0
2007-09-27 03:49:00,1.17381,1.17424,1.17381,1.17384,5600000.0
2007-09-27 03:50:00,1.17399,1.1743,1.17386,1.17386,19600000.0
2007-09-27 03:51:00,1.17432,1.17442,1.17403,1.17403,21800000.0
2007-09-27 03:52:00,1.17393,1.17425,1.17393,1.1741,16800000.0
2007-09-27 03:53:00,1.1741,1.17446,1.17397,1.17418,22400000.0
2007-09-27 03:55:00,1.17419,1.17426,1.17403,1.17426,14600000.0
2007-09-27 03:56:00,1.17436,1.17449,1.1743,1.1744,20400000.0
2007-09-27 03:57:00,1.17451,1.17451,1.17424,1.17445,17200000.0
2007-09-27 03:58:00,1.17441,1.17446,1.17432,1.17438,16200000.0
2007-09-27 03:59:00,1.17424,1.17449,1.17381,1.17449,12200000.0
2007-09-27 04:00:00,1.17454,1.17454,1.17385,1.17393,12200000.0
2007-09-27 04:01:00,1.17426,1.17426,1.17352,1.17371,27200000.0
2007-09-27 04:02:00,1.1745,1.1745,1.1744,1.1745,15000000.0
2007-09-27 04:03:00,1.17393,1.17417,1.17393,1.17408,15000000.0
2007-09-27 04:04:00,1.17394,1.17406,1.17352,1.17377,11600000.0
2007-09-27 04:06:00,1.17396,1.17396,1.17348,1.17391,14400000.0
2007-09-27 04:07:00,1.17368,1.17418,1.17356,1.17418,15000000.0
2007-09-27 04:08:00,1.1744,1.1744,1.1744,1.1744,11800000.0
2007-09-27 04:09:00,1.17385,1.17385,1.17356,1.17356,11800000.0
2007-09-27 04:10:00,1.17355,1.17398,1.17353,1.17378,16000000.0
2007-09-27 04:11:00,1.17375,1.17416,1.17375,1.17416,3600000.0
2007-09-27 04:12:00,1.17446,1.17446,1.17395,1.17395,17400000.0
2007-09-27 04:13:00,1.17398,1.17432,1.17387,1.17395,19600000.0
2007-09-27 04:14:00,1.1746,1.1746,1.1745,1.1746,17600000.0
2007-09-27 04:17:00,1.1742,1.1742,1.17385,1.17385,17600000.0
2007-09-27 04:18:00,1.17383,1.17447,1.17361,1.17425,11600000.0
2007-09-27 04:19:00,1.1746,1.1747,1.1746,1.1747,12000000.0
2007-09-27 04:20:00,1.17393,1.17425,1.17393,1.17403,12000000.0
2007-09-27 04:21:00,1.1748,1.1748,1.1747,1.1747,11600000.0
2007-09-27 04:22:00,1.17406,1.17441,1.1739,1.17437,11600000.0
2007-09-27 04:23:00,1.17446,1.17446,1.17387,1.17429,16600000.0
2007-09-27 04:24:00,1.17428,1.17474,1.17428,1.1743,24400000.0
2007-09-27 04:25:00,1.17465,1.17468,1.17423,1.17423,11400000.0
2007-09-27 04:26:00,1.1747,1.1747,1.1746,1.1747,15600000.0
2007-09-27 04:27:00,1.1748,1.1749,1.1747,1.1747,15600000.0
2007-09-27 04:28:00,1.17434,1.17447,1.17416,1.17425,15600000.0
2007-09-27 04:29:00,1.1743,1.17436,1.1743,1.17431,12200000.0
2007-09-27 04:30:00,1.17441,1.17455,1.17435,1.17448,7200000.0
2007-09-27 04:31:00,1.1744,1.1744,1.17413,1.17418,6800000.0
2007-09-27 04:32:00,1.17428,1.1743,1.17415,1.17424,5800000.0
2007-09-27 04:33:00,1.1745,1.1746,1.1745,1.1745,12000000.0
2007-09-27 04:34:00,1.1741,1.17418,1.17381,1.17412,12000000.0
2007-09-27 04:35:00,1.1738,1.17463,1.1738,1.17418,7400000.0
2007-09-27 04:36:00,1.1746,1.1746,1.1746,1.1746,8800000.0
2007-09-27 04:37:00,1.1747,1.1747,1.1746,1.1746,8800000.0
2007-09-27 04:38:00,1.17416,1.17473,1.17413,1.17413,8800000.0
2007-09-27 04:39:00,1.17447,1.17456,1.17416,1.17436,10200000.0
2007-09-27 04:40:00,1.17405,1.17427,1.17392,1.17427,23400000.0
2007-09-27 04:41:00,1.17399,1.17445,1.17397,1.17397,10400000.0
2007-09-27 04:42:00,1.17425,1.1743,1.1739,1.1739,17000000.0
2007-09-27 04:43:00,1.17409,1.17419,1.17384,1.17405,34200000.0
2007-09-27 04:45:00,1.17415,1.17415,1.17356,1.17404,13200000.0
2007-09-27 04:46:00,1.17393,1.17398,1.17323,1.17386,23200000.0
2007-09-27 04:47:00,1.17378,1.17424,1.17371,1.17371,9400000.0
2007-09-27 04:48:00,1.17388,1.17429,1.17382,1.17429,10000000.0
2007-09-27 04:49:00,1.17435,1.17457,1.17415,1.17432,22600000.0
2007-09-27 04:50:00,1.17423,1.17437,1.17416,1.17416,10000000.0
2007-09-27 04:51:00,1.1743,1.17434,1.17398,1.1741,7800000.0
2007-09-27 04:52:00,1.17444,1.17444,1.17374,1.17374,9800000.0
2007-09-27 04:53:00,1.17403,1.17406,1.17365,1.17365,8000000.0
2007-09-27 04:54:00,1.17377,1.17446,1.17377,1.17404,17400000.0
2007-09-27 04:55:00,1.17388,1.1742,1.17388,1.17419,13200000.0
2007-09-27 04:56:00,1.17418,1.17432,1.17408,1.17408,10200000.0
2007-09-27 04:57:00,1.17368,1.17413,1.17368,1.17382,18000000.0
2007-09-27 04:58:00,1.17376,1.17395,1.17352,1.17395,14600000.0
2007-09-27 04:59:00,1.17403,1.17433,1.17356,1.17392,13000000.0
2007-09-27 05:00:00,1.17363,1.17416,1.17363,1.1737,11800000.0
2007-09-27 05:01:00,1.17438,1.17438,1.17335,1.17367,40200000.0
2007-09-27 05:02:00,1.17322,1.17325,1.17322,1.17325,3200000.0
2007-09-27 05:03:00,1.17296,1.17296,1.17248,1.17293,12200000.0
2007-09-27 05:04:00,1.17278,1.17278,1.17257,1.17273,8800000.0
2007-09-27 05:05:00,1.17257,1.17299,1.17257,1.17296,7000000.0
2007-09-27 05:06:00,1.17266,1.17339,1.17266,1.17336,24000000.0
2007-09-27 05:07:00,1.17349,1.17349,1.17302,1.17302,9800000.0
2007-09-27 05:08:00,1.17319,1.17326,1.17267,1.17267,10600000.0
2007-09-27 05:09:00,1.17306,1.17328,1.17306,1.17328,4400000.0
2007-09-27 05:10:00,1.17341,1.17371,1.17336,1.17371,21600000.0
2007-09-27 05:11:00,1.17324,1.17369,1.17323,1.17369,15400000.0
2007-09-27 05:12:00,1.17351,1.17351,1.1729,1.1729,5400000.0
2007-09-27 05:13:00,1.17279,1.1733,1.1722,1.1733,16200000.0
2007-09-27 05:14:00,1.17281,1.17323,1.17281,1.17299,19600000.0
2007-09-27 05:15:00,1.17307,1.17373,1.17307,1.17309,17800000.0
2007-09-27 05:16:00,1.17305,1.1732,1.17288,1.17293,18200000.0
2007-09-27 05:17:00,1.1728,1.17299,1.1727,1.17292,11000000.0
2007-09-27 05:18:00,1.17263,1.17303,1.17261,1.17261,4200000.0
2007-09-27 05:19:00,1.17278,1.17308,1.17224,1.17262,22600000.0
2007-09-27 05:20:00,1.17279,1.17329,1.1727,1.17313,11000000.0
2007-09-27 05:21:00,1.17306,1.17322,1.17286,1.173,11200000.0
2007-09-27 05:22:00,1.173,1.1732,1.1729,1.1732,15400000.0
2007-09-27 05:23:00,1.17315,1.17339,1.17308,1.17308,8400000.0
2007-09-27 05:24:00,1.17305,1.17309,1.17293,1.17293,13400000.0
2007-09-27 05:25:00,1.17264,1.17309,1.17247,1.17309,10600000.0
2007-09-27 05:26:00,1.17274,1.17302,1.17268,1.17272,14800000.0
2007-09-27 05:27:00,1.17343,1.17343,1.17261,1.17261,20800000.0
2007-09-27 05:28:00,1.17304,1.17321,1.17275,1.17321,5000000.0
2007-09-27 05:29:00,1.17278,1.17299,1.17269,1.17277,24400000.0
2007-09-27 05:30:00,1.17309,1.17309,1.17243,1.17254,18200000.0
2007-09-27 05:31:00,1.1728,1.17293,1.1728,1.17281,5600000.0
2007-09-27 05:32:00,1.17266,1.17306,1.17266,1.17294,19800000.0
2007-09-27 05:33:00,1.17277,1.17291,1.17218,1.17218,11200000.0
2007-09-27 05:34:00,1.17205,1.17205,1.17155,1.17155,15600000.0
2007-09-27 05:35:00,1.17134,1.17178,1.17134,1.17174,12400000.0
2007-09-27 05:36:00,1.1721,1.1721,1.172,1.1721,10000000.0
2007-09-27 05:37:00,1.17158,1.17209,1.17158,1.17184,10000000.0
2007-09-27 05:38:00,1.17168,1.17203,1.17163,1.17176,18000000.0
2007-09-27 05:39:00,1.17163,1.17163,1.1712,1.1713,21000000.0
2007-09-27 05:40:00,1.17105,1.17125,1.17061,1.171,17200000.0
2007-09-27 05:41:00,1.17138,1.17151,1.17121,1.1713,17000000.0
2007-09-27 05:42:00,1.17132,1.17175,1.1713,1.17175,24600000.0
2007-09-27 05:43:00,1.17192,1.17192,1.17131,1.17162,21200000.0
2007-09-27 05:44:00,1.1715,1.17182,1.17123,1.17182,12800000.0
2007-09-27 05:45:00,1.17121,1.17159,1.17113,1.17113,18400000.0
2007-09-27 05:46:00,1.17112,1.1715,1.17112,1.1715,12200000.0
2007-09-27 05:47:00,1.17153,1.17164,1.17126,1.17126,22600000.0
2007-09-27 05:48:00,1.17145,1.17179,1.1712,1.17135,13400000.0
2007-09-27 05:49:00,1.17148,1.17167,1.17116,1.17158,14600000.0
2007-09-27 05:50:00,1.17138,1.17156,1.17106,1.17129,12200000.0
2007-09-27 05:51:00,1.1719,1.1719,1.1719,1.1719,8200000.0
2007-09-27 05:52:00,1.172,1.172,1.172,1.172,8200000.0
2007-09-27 05:53:00,1.17147,1.17147,1.17049,1.17049,8200000.0
2007-09-27 05:54:00,1.1708,1.17121,1.17069,1.17121,7400000.0
2007-09-27 05:55:00,1.17081,1.17101,1.17081,1.171,13000000.0
2007-09-27 05:56:00,1.171,1.17162,1.171,1.17112,10400000.0
2007-09-27 05:57:00,1.17155,1.17157,1.17121,1.17157,15400000.0
2007-09-27 05:58:00,1.1718,1.1719,1.1717,1.1719,25600000.0
2007-09-27 05:59:00,1.17133,1.17157,1.17109,1.17157,25600000.0
2007-09-27 06:00:00,1.17116,1.17128,1.17098,1.17128,9800000.0
2007-09-27 06:01:00,1.1719,1.1721,1.1719,1.172,2600000.0
2007-09-27 06:02:00,1.17148,1.17173,1.17148,1.17173,2600000.0
2007-09-27 06:03:00,1.17149,1.17161,1.1713,1.1713,25800000.0
2007-09-27 06:04:00,1.17138,1.17142,1.17126,1.17126,10400000.0
2007-09-27 06:05:00,1.17128,1.17209,1.17128,1.17146,13000000.0
2007-09-27 06:06:00,1.17119,1.17166,1.17108,1.17158,27600000.0
2007-09-27 06:07:00,1.1719,1.172,1.1718,1.1718,7200000.0
2007-09-27 06:08:00,1.17139,1.17139,1.17113,1.17113,7200000.0
2007-09-27 06:09:00,1.17131,1.1715,1.17131,1.1715,2000000.0
2007-09-27 06:10:00,1.1713,1.17186,1.17107,1.17116,11200000.0
2007-09-27 06:11:00,1.1716,1.1716,1.1716,1.1716,20800000.0
2007-09-27 06:12:00,1.17129,1.17129,1.17088,1.17088,20800000.0
2007-09-27 06:13:00,1.17091,1.17091,1.17027,1.17032,13800000.0
2007-09-27 06:14:00,1.17031,1.1706,1.17017,1.17046,23400000.0
2007-09-27 06:15:00,1.1706,1.17064,1.16973,1.17039,13800000.0
2007-09-27 06:16:00,1.17036,1.17058,1.17017,1.17029,12400000.0
2007-09-27 06:17:00,1.17,1.17036,1.17,1.17036,10400000.0
2007-09-27 06:18:00,1.17085,1.17089,1.1707,1.17082,10400000.0
2007-09-27 06:19:00,1.17076,1.17094,1.17023,1.17044,13400000.0
2007-09-27 06:20:00,1.17076,1.17117,1.17076,1.17095,15800000.0
2007-09-27 06:21:00,1.1709,1.17111,1.17059,1.17081,10000000.0
2007-09-27 06:22:00,1.17069,1.17115,1.17044,1.17115,14200000.0
2007-09-27 06:23:00,1.17099,1.17103,1.17076,1.17103,8800000.0
2007-09-27 06:24:00,1.1708,1.1709,1.17063,1.17063,11200000.0
2007-09-27 06:25:00,1.17069,1.1711,1.17049,1.1711,13400000.0
2007-09-27 06:26:00,1.17075,1.17081,1.17071,1.17071,8600000.0
2007-09-27 06:27:00,1.17139,1.17166,1.1711,1.17153,13000000.0
2007-09-27 06:28:00,1.17197,1.17197,1.17181,1.17186,7600000.0
2007-09-27 06:29:00,1.17148,1.17174,1.17148,1.17151,13800000.0
2007-09-27 06:30:00,1.17161,1.17214,1.17145,1.17158,13200000.0
2007-09-27 06:31:00,1.17132,1.17159,1.17121,1.17121,16000000.0
2007-09-27 06:32:00,1.1711,1.1714,1.1711,1.17136,12000000.0
2007-09-27 06:33:00,1.17161,1.17192,1.17121,1.17178,17600000.0
2007-09-27 06:34:00,1.17147,1.17156,1.17136,1.17156,13000000.0
2007-09-27 06:35:00,1.17129,1.17167,1.17117,1.17161,19400000.0
2007-09-27 06:36:00,1.17171,1.172,1.17151,1.17161,18400000.0
2007-09-27 06:37:00,1.17199,1.17205,1.17171,1.17199,10800000.0
2007-09-27 06:38:00,1.17183,1.17189,1.17156,1.17184,11400000.0
2007-09-27 06:39:00,1.17177,1.17226,1.17173,1.17223,13000000.0
2007-09-27 06:40:00,1.17194,1.17233,1.17194,1.17216,17200000.0
2007-09-27 06:41:00,1.17253,1.17253,1.17159,1.17159,15200000.0
2007-09-27 06:42:00,1.17162,1.17172,1.17134,1.17156,13200000.0
2007-09-27 06:43:00,1.17156,1.17164,1.17134,1.17141,13200000.0
2007-09-27 06:44:00,1.1713,1.17186,1.1713,1.17155,23800000.0
2007-09-27 06:45:00,1.17186,1.17195,1.17158,1.17195,9600000.0
2007-09-27 06:46:00,1.17169,1.17211,1.17158,1.17171,11200000.0
2007-09-27 06:47:00,1.17158,1.1717,1.17122,1.17122,24400000.0
2007-09-27 06:48:00,1.17124,1.17153,1.17124,1.1714,19200000.0
2007-09-27 06:49:00,1.17166,1.17189,1.17131,1.17145,16600000.0
2007-09-27 06:50:00,1.17167,1.17167,1.17153,1.17155,6800000.0
2007-09-27 06:51:00,1.17155,1.17155,1.17126,1.17126,4200000.0
2007-09-27 06:52:00,1.172,1.172,1.172,1.172,5600000.0
2007-09-27 06:53:00,1.17168,1.17202,1.17154,1.17202,5600000.0
2007-09-27 06:54:00,1.1716,1.1719,1.17152,1.1719,7600000.0
2007-09-27 06:55:00,1.1718,1.1719,1.1718,1.1718,8400000.0
2007-09-27 06:56:00,1.17146,1.17191,1.17124,1.17167,8400000.0
2007-09-27 06:57:00,1.17118,1.1715,1.17117,1.17117,15800000.0
2007-09-27 06:58:00,1.17113,1.17142,1.17113,1.17126,13200000.0
2007-09-27 06:59:00,1.17139,1.17161,1.17107,1.17152,15400000.0
2007-09-27 07:00:00,1.17182,1.17182,1.17136,1.17136,10600000.0
2007-09-27 07:01:00,1.17134,1.17153,1.17108,1.17115,12400000.0
2007-09-27 07:02:00,1.17084,1.17121,1.17068,1.17072,16200000.0
2007-09-27 07:03:00,1.17078,1.17149,1.17078,1.17149,25000000.0
2007-09-27 07:04:00,1.1712,1.17124,1.17105,1.17118,11600000.0
2007-09-27 07:05:00,1.17107,1.17127,1.1707,1.17077,22600000.0
2007-09-27 07:06:00,1.1717,1.1717,1.1717,1.1717,20400000.0
2007-09-27 07:07:00,1.17101,1.17155,1.17101,1.17155,20400000.0
2007-09-27 07:08:00,1.17049,1.17126,1.17049,1.17117,17400000.0
2007-09-27 07:09:00,1.17174,1.17174,1.17107,1.17167,20200000.0
2007-09-27 07:10:00,1.17127,1.17142,1.17102,1.17124,9600000.0
2007-09-27 07:11:00,1.17107,1.17171,1.17098,1.17171,23600000.0
2007-09-27 07:12:00,1.171,1.17158,1.171,1.17116,20200000.0
2007-09-27 07:13:00,1.17128,1.17159,1.17113,1.17113,18000000.0
2007-09-27 07:14:00,1.17133,1.1715,1.17115,1.1712,11400000.0
2007-09-27 07:15:00,1.17142,1.17153,1.17121,1.17121,31000000.0
2007-09-27 07:16:00,1.17078,1.17151,1.17078,1.17151,11200000.0
2007-09-27 07:17:00,1.17171,1.17206,1.17149,1.17184,16600000.0
2007-09-27 07:18:00,1.17192,1.17192,1.17142,1.17146,6800000.0
2007-09-27 07:19:00,1.17157,1.17216,1.17157,1.17168,15200000.0
2007-09-27 07:20:00,1.17172,1.1719,1.17172,1.1719,5400000.0
2007-09-27 07:21:00,1.17175,1.17204,1.17166,1.1718,20800000.0
2007-09-27 07:22:00,1.17196,1.17232,1.17196,1.17197,12000000.0
2007-09-27 07:23:00,1.17206,1.17226,1.17163,1.17192,16200000.0
2007-09-27 07:24:00,1.17205,1.17205,1.17181,1.17181,21400000.0
2007-09-27 07:25:00,1.17218,1.17218,1.17166,1.17166,13600000.0
2007-09-27 07:26:00,1.17234,1.17234,1.17187,1.17187,8400000.0
2007-09-27 07:27:00,1.17202,1.17246,1.1719,1.17224,11800000.0
2007-09-27 07:28:00,1.17254,1.17254,1.17214,1.17214,7200000.0
2007-09-27 07:29:00,1.17218,1.17242,1.17218,1.17232,6400000.0
2007-09-27 07:30:00,1.17248,1.17292,1.17232,1.17292,21200000.0
2007-09-27 07:31:00,1.1723,1.17267,1.17214,1.17214,13200000.0
2007-09-27 07:32:00,1.17183,1.17253,1.17177,1.17213,19000000.0
2007-09-27 07:33:00,1.17212,1.17247,1.17192,1.17235,14400000.0
2007-09-27 07:34:00,1.17238,1.17238,1.17179,1.17186,14400000.0
2007-09-27 07:35:00,1.17198,1.17227,1.1715,1.17227,11000000.0
2007-09-27 07:36:00,1.17204,1.17254,1.17197,1.17197,10400000.0
2007-09-27 07:37:00,1.17205,1.17232,1.17178,1.17222,19000000.0
2007-09-27 07:38:00,1.17222,1.17244,1.17212,1.17212,10600000.0
2007-09-27 07:39:00,1.17186,1.17247,1.17186,1.17213,17200000.0
2007-09-27 07:40:00,1.17168,1.17211,1.17168,1.17201,20200000.0
2007-09-27 07:41:00,1.17231,1.17231,1.17206,1.17217,18400000.0
2007-09-27 07:42:00,1.17233,1.17249,1.17186,1.17236,12800000.0
2007-09-27 07:43:00,1.17204,1.17242,1.1719,1.17198,31600000.0
2007-09-27 07:44:00,1.17206,1.17221,1.17194,1.17212,10600000.0
2007-09-27 07:45:00,1.17195,1.17228,1.17195,1.17228,9000000.0
2007-09-27 07:46:00,1.17203,1.17229,1.17176,1.17227,18600000.0
2007-09-27 07:47:00,1.17233,1.17264,1.17214,1.17257,13800000.0
2007-09-27 07:48:00,1.17232,1.17247,1.17217,1.17245,24000000.0
2007-09-27 07:49:00,1.17244,1.17244,1.17214,1.17226,24400000.0
2007-09-27 07:50:00,1.17236,1.1727,1.17199,1.1727,11200000.0
2007-09-27 07:51:00,1.17251,1.17265,1.1725,1.17265,9000000.0
2007-09-27 07:52:00,1.17253,1.17263,1.1722,1.1722,23000000.0
2007-09-27 07:53:00,1.17239,1.17239,1.17198,1.17233,20200000.0
2007-09-27 07:54:00,1.17221,1.17221,1.17187,1.17216,9600000.0
2007-09-27 07:55:00,1.17203,1.17264,1.17203,1.17264,14400000.0
2007-09-27 07:56:00,1.17256,1.17297,1.17218,1.1724,31600000.0
2007-09-27 07:57:00,1.17228,1.1727,1.17199,1.17255,11600000.0
2007-09-27 07:58:00,1.17237,1.17253,1.17201,1.17201,12600000.0
2007-09-27 07:59:00,1.17247,1.1725,1.17208,1.17225,11600000.0
2007-09-27 08:00:00,1.17252,1.17252,1.17238,1.17245,4600000.0
2007-09-27 08:01:00,1.17255,1.17278,1.17237,1.17253,13800000.0
2007-09-27 08:02:00,1.17249,1.17267,1.17222,1.17267,8200000.0
2007-09-27 08:03:00,1.17251,1.17286,1.17235,1.17238,9400000.0
2007-09-27 08:04:00,1.17218,1.17274,1.17218,1.17268,19800000.0
2007-09-27 08:05:00,1.17257,1.17272,1.172,1.172,18200000.0
2007-09-27 08:06:00,1.17219,1.17239,1.17209,1.17209,21400000.0
2007-09-27 08:07:00,1.17198,1.17245,1.17198,1.1724,23400000.0
2007-09-27 08:08:00,1.17242,1.17282,1.17193,1.17213,16000000.0
2007-09-27 08:09:00,1.17228,1.17237,1.17208,1.17208,20200000.0
2007-09-27 08:10:00,1.17245,1.17245,1.17134,1.17156,8000000.0
2007-09-27 08:11:00,1.17162,1.17179,1.17139,1.17147,14200000.0
2007-09-27 08:12:00,1.17152,1.17178,1.17127,1.17178,9200000.0
2007-09-27 08:13:00,1.17235,1.17235,1.17154,1.1717,11800000.0
2007-09-27 08:14:00,1.17161,1.17206,1.17138,1.17188,12800000.0
2007-09-27 08:15:00,1.17153,1.17153,1.17123,1.17136,20000000.0
2007-09-27 08:16:00,1.17127,1.17164,1.17103,1.17127,15400000.0
2007-09-27 08:17:00,1.1713,1.1713,1.17076,1.17076,10200000.0
2007-09-27 08:18:00,1.1704,1.17082,1.1704,1.17077,21400000.0
2007-09-27 08:19:00,1.1707,1.17114,1.17053,1.17056,19000000.0
2007-09-27 08:20:00,1.17058,1.17118,1.17058,1.17089,20800000.0
2007-09-27 08:21:00,1.17071,1.17071,1.17045,1.17045,3200000.0
2007-09-27 08:22:00,1.17055,1.1709,1.17051,1.17069,13200000.0
2007-09-27 08:23:00,1.1707,1.17075,1.17043,1.17075,14200000.0
2007-09-27 08:24:00,1.17047,1.17093,1.1703,1.17048,29800000.0
2007-09-27 08:25:00,1.17092,1.17105,1.17075,1.17096,21600000.0
2007-09-27 08:26:00,1.17086,1.17086,1.17008,1.1701,10600000.0
2007-09-27 08:27:00,1.17006,1.17011,1.16989,1.17011,11800000.0
2007-09-27 08:28:00,1.16993,1.17062,1.16993,1.17033,17200000.0
2007-09-27 08:29:00,1.17064,1.17112,1.17032,1.17101,14200000.0
2007-09-27 08:30:00,1.17033,1.17071,1.17023,1.17031,18000000.0
2007-09-27 08:31:00,1.17015,1.17024,1.17003,1.17003,10400000.0
2007-09-27 08:32:00,1.17012,1.17077,1.16982,1.17077,15200000.0
2007-09-27 08:33:00,1.17041,1.17077,1.17028,1.17029,17200000.0
2007-09-27 08:34:00,1.17047,1.17082,1.17008,1.17082,27000000.0
2007-09-27 08:35:00,1.17047,1.17087,1.17016,1.17082,21200000.0
2007-09-27 08:36:00,1.17017,1.17049,1.17017,1.17049,14000000.0
2007-09-27 08:37:00,1.17065,1.17094,1.17051,1.17064,12400000.0
2007-09-27 08:38:00,1.17083,1.17084,1.17062,1.17084,20000000.0
2007-09-27 08:39:00,1.17059,1.1707,1.16989,1.1699,23400000.0
2007-09-27 08:40:00,1.1704,1.17097,1.1704,1.1709,15800000.0
2007-09-27 08:41:00,1.17076,1.17076,1.17017,1.17023,9000000.0
2007-09-27 08:42:00,1.17018,1.17043,1.17007,1.17011,13000000.0
2007-09-27 08:43:00,1.16984,1.1704,1.16984,1.17,14400000.0
2007-09-27 08:44:00,1.17008,1.17012,1.17004,1.17008,10400000.0
2007-09-27 08:45:00,1.16988,1.16988,1.16952,1.1698,10800000.0
2007-09-27 08:46:00,1.16961,1.16989,1.16961,1.16971,13400000.0
2007-09-27 08:47:00,1.16986,1.1703,1.16972,1.16977,21800000.0
2007-09-27 08:48:00,1.1697,1.16986,1.16951,1.16986,17800000.0
2007-09-27 08:49:00,1.17,1.17,1.16917,1.16917,11800000.0
2007-09-27 08:50:00,1.16939,1.16981,1.16911,1.16951,6800000.0
2007-09-27 08:51:00,1.16958,1.16988,1.16956,1.16956,20000000.0
2007-09-27 08:52:00,1.16968,1.17008,1.16942,1.17008,12600000.0
2007-09-27 08:53:00,1.16979,1.17026,1.16967,1.16967,11400000.0
2007-09-27 08:54:00,1.17005,1.17005,1.16963,1.17002,29000000.0
2007-09-27 08:55:00,1.17026,1.17026,1.16929,1.16929,14400000.0
2007-09-27 08:56:00,1.16967,1.16984,1.16938,1.16975,18800000.0
2007-09-27 08:57:00,1.16957,1.16995,1.16932,1.16971,11200000.0
2007-09-27 08:58:00,1.16987,1.1699,1.16955,1.1699,24400000.0
2007-09-27 08:59:00,1.1697,1.16973,1.16954,1.16964,16600000.0
2007-09-27 09:00:00,1.16987,1.17016,1.16977,1.16977,12600000.0
2007-09-27 09:01:00,1.16964,1.16998,1.1696,1.16982,15400000.0
2007-09-27 09:02:00,1.1699,1.17017,1.16965,1.16999,21000000.0
2007-09-27 09:03:00,1.16994,1.17027,1.16944,1.16944,16200000.0
2007-09-27 09:04:00,1.17,1.17052,1.16992,1.17052,21000000.0
2007-09-27 09:05:00,1.17035,1.17067,1.17005,1.17023,14800000.0
2007-09-27 09:06:00,1.17037,1.17072,1.17019,1.17019,10800000.0
2007-09-27 09:07:00,1.17044,1.17091,1.17018,1.17091,26200000.0
2007-09-27 09:08:00,1.17028,1.17064,1.17028,1.17035,21800000.0
2007-09-27 09:09:00,1.17017,1.17051,1.1701,1.1701,7400000.0
2007-09-27 09:10:00,1.1702,1.17027,1.1701,1.1701,10600000.0
2007-09-27 09:11:00,1.17033,1.17076,1.17033,1.17062,15200000.0
2007-09-27 09:12:00,1.17044,1.17055,1.17028,1.17041,13600000.0
2007-09-27 09:13:00,1.17065,1.17079,1.17061,1.17062,7600000.0
2007-09-27 09:14:00,1.17087,1.17105,1.17075,1.17103,28000000.0
2007-09-27 09:15:00,1.17109,1.17125,1.17103,1.1711,22800000.0
2007-09-27 09:16:00,1.17121,1.17161,1.17118,1.17161,15600000.0
2007-09-27 09:17:00,1.17136,1.17183,1.17122,1.17183,9400000.0
2007-09-27 09:18:00,1.17151,1.17175,1.17141,1.17163,8800000.0
2007-09-27 09:19:00,1.17172,1.17179,1.17142,1.17151,20800000.0
2007-09-27 09:20:00,1.17178,1.17229,1.17159,1.17162,18800000.0
2007-09-27 09:21:00,1.17198,1.1722,1.17175,1.17193,21200000.0
2007-09-27 09:22:00,1.17219,1.17258,1.17211,1.17211,12800000.0
2007-09-27 09:23:00,1.17241,1.17273,1.17241,1.17245,18400000.0
2007-09-27 09:24:00,1.17245,1.17264,1.17227,1.17263,11200000.0
2007-09-27 09:25:00,1.17254,1.17284,1.17254,1.17262,12000000.0
2007-09-27 09:26:00,1.17283,1.17283,1.17237,1.17237,27400000.0
2007-09-27 09:27:00,1.17245,1.17248,1.17218,1.17218,17400000.0
2007-09-27 09:28:00,1.1723,1.17254,1.1721,1.17252,18000000.0
2007-09-27 09:29:00,1.17248,1.17289,1.17248,1.17261,8800000.0
2007-09-27 09:30:00,1.17272,1.17283,1.17263,1.17263,20800000.0
2007-09-27 09:31:00,1.17246,1.17313,1.17246,1.17313,23000000.0
2007-09-27 09:32:00,1.17247,1.17268,1.17243,1.17262,17000000.0
2007-09-27 09:33:00,1.17255,1.17255,1.17216,1.17216,14400000.0
2007-09-27 09:34:00,1.17294,1.17294,1.17225,1.1724,22800000.0
2007-09-27 09:35:00,1.1723,1.1723,1.17198,1.17205,20400000.0
2007-09-27 09:36:00,1.1727,1.1727,1.1726,1.1726,12400000.0
2007-09-27 09:37:00,1.17206,1.17214,1.17189,1.17189,12400000.0
2007-09-27 09:38:00,1.17198,1.17244,1.17185,1.17244,21000000.0
2007-09-27 09:39:00,1.1723,1.17237,1.17207,1.17234,25000000.0
2007-09-27 09:40:00,1.17229,1.17277,1.17229,1.17255,14800000.0
2007-09-27 09:41:00,1.17241,1.17255,1.17225,1.17225,5200000.0
2007-09-27 09:42:00,1.17193,1.17229,1.17173,1.17195,20600000.0
2007-09-27 09:43:00,1.17197,1.17197,1.17128,1.17128,28000000.0
2007-09-27 09:44:00,1.17123,1.17157,1.17108,1.17157,19400000.0
2007-09-27 09:45:00,1.17091,1.17127,1.17091,1.17117,12200000.0
2007-09-27 09:46:00,1.17123,1.17148,1.1709,1.17134,18800000.0
2007-09-27 09:47:00,1.17177,1.17209,1.17161,1.17176,6800000.0
2007-09-27 09:48:00,1.17216,1.17216,1.17179,1.17179,24000000.0
2007-09-27 09:49:00,1.17186,1.1723,1.17186,1.17205,14000000.0
2007-09-27 09:50:00,1.17159,1.1721,1.17158,1.1718,11800000.0
2007-09-27 09:51:00,1.17197,1.17234,1.17195,1.17212,8800000.0
2007-09-27 09:52:00,1.17204,1.17213,1.17177,1.17213,11200000.0
2007-09-27 09:53:00,1.1723,1.1724,1.1723,1.1723,20400000.0
2007-09-27 09:54:00,1.1724,1.1724,1.1723,1.1723,20400000.0
2007-09-27 09:55:00,1.17204,1.17258,1.17204,1.17209,20400000.0
2007-09-27 09:56:00,1.17234,1.17234,1.17186,1.17186,8800000.0
2007-09-27 09:57:00,1.17228,1.17241,1.17174,1.17208,12200000.0
2007-09-27 09:58:00,1.17189,1.17219,1.17189,1.17204,5600000.0
2007-09-27 09:59:00,1.17187,1.17214,1.17187,1.17205,17200000.0
2007-09-27 10:00:00,1.17201,1.17201,1.17113,1.17163,23200000.0
2007-09-27 10:01:00,1.17148,1.17173,1.17112,1.1714,22200000.0
2007-09-27 10:02:00,1.1716,1.17184,1.17098,1.17134,9400000.0
2007-09-27 10:03:00,1.17117,1.17179,1.17091,1.17104,26200000.0
2007-09-27 10:04:00,1.17077,1.17149,1.17077,1.17116,29000000.0
2007-09-27 10:05:00,1.17156,1.1716,1.17136,1.17148,11800000.0
2007-09-27 10:06:00,1.17168,1.17204,1.1712,1.17152,13200000.0
2007-09-27 10:07:00,1.17159,1.17177,1.17129,1.17129,20000000.0
2007-09-27 10:08:00,1.17137,1.17174,1.17137,1.17174,9000000.0
2007-09-27 10:09:00,1.17148,1.17152,1.17125,1.17125,17000000.0
2007-09-27 10:10:00,1.1722,1.1722,1.1718,1.172,11200000.0
2007-09-27 10:11:00,1.17135,1.17149,1.17129,1.17131,11200000.0
2007-09-27 10:12:00,1.17112,1.17126,1.17107,1.17126,7000000.0
2007-09-27 10:13:00,1.17141,1.17154,1.17116,1.17131,10000000.0
2007-09-27 10:14:00,1.17085,1.17111,1.17033,1.17084,25800000.0
2007-09-27 10:15:00,1.17097,1.171,1.17056,1.17078,16400000.0
2007-09-27 10:16:00,1.17004,1.17025,1.16998,1.17005,13200000.0
2007-09-27 10:17:00,1.16982,1.17025,1.16982,1.17012,15600000.0
2007-09-27 10:18:00,1.17007,1.17007,1.16937,1.16972,11600000.0
2007-09-27 10:19:00,1.17028,1.17056,1.17013,1.17013,22400000.0
2007-09-27 10:20:00,1.17024,1.17068,1.17004,1.17055,19600000.0
2007-09-27 10:21:00,1.1704,1.17093,1.17033,1.17048,20000000.0
2007-09-27 10:22:00,1.17066,1.17107,1.17066,1.17088,8600000.0
2007-09-27 10:23:00,1.17065,1.17107,1.17065,1.17095,21800000.0
2007-09-27 10:24:00,1.17081,1.17115,1.1705,1.17066,20000000.0
2007-09-27 10:25:00,1.17061,1.17119,1.17034,1.17075,20200000.0
2007-09-27 10:26:00,1.17102,1.17102,1.1705,1.17051,15600000.0
2007-09-27 10:27:00,1.17133,1.17137,1.17051,1.17071,15400000.0
2007-09-27 10:28:00,1.17068,1.17137,1.17068,1.17077,22400000.0
2007-09-27 10:29:00,1.17109,1.17167,1.17097,1.17108,18600000.0
2007-09-27 10:30:00,1.17122,1.17122,1.17078,1.17107,15400000.0
2007-09-27 10:31:00,1.17101,1.1713,1.17097,1.17119,9400000.0
2007-09-27 10:32:00,1.17102,1.17113,1.17059,1.17059,21800000.0
2007-09-27 10:33:00,1.17063,1.1713,1.17063,1.1709,18600000.0
2007-09-27 10:34:00,1.17024,1.17084,1.17024,1.17068,22200000.0
2007-09-27 10:35:00,1.17057,1.17082,1.17027,1.17082,16400000.0
2007-09-27 10:36:00,1.17077,1.17093,1.17044,1.17074,11600000.0
2007-09-27 10:37:00,1.17055,1.17086,1.17055,1.1707,12000000.0
2007-09-27 10:38:00,1.17073,1.17089,1.17042,1.17069,12400000.0
2007-09-27 10:39:00,1.17083,1.17108,1.17062,1.17062,10200000.0
2007-09-27 10:40:00,1.17072,1.17107,1.17066,1.17066,16200000.0
2007-09-27 10:41:00,1.1704,1.17093,1.1704,1.17054,28200000.0
2007-09-27 10:42:00,1.17046,1.17086,1.17037,1.17086,23000000.0
2007-09-27 10:43:00,1.17071,1.1711,1.17057,1.17064,20000000.0
2007-09-27 10:44:00,1.17076,1.17076,1.17046,1.17052,14600000.0
2007-09-27 10:45:00,1.17052,1.17072,1.17043,1.17043,16000000.0
2007-09-27 10:46:00,1.17046,1.17086,1.1702,1.17086,13200000.0
2007-09-27 10:47:00,1.1706,1.17089,1.17014,1.17033,11600000.0
2007-09-27 10:48:00,1.17115,1.17115,1.17058,1.17102,16400000.0
2007-09-27 10:49:00,1.17047,1.1712,1.17047,1.17086,24600000.0
2007-09-27 10:50:00,1.17087,1.1709,1.17054,1.1709,21000000.0
2007-09-27 10:51:00,1.17124,1.17127,1.17107,1.1712,11800000.0
2007-09-27 10:52:00,1.17144,1.17163,1.17121,1.17123,21000000.0
2007-09-27 10:53:00,1.17119,1.17132,1.171,1.17109,9200000.0
2007-09-27 10:54:00,1.17105,1.17161,1.17098,1.17161,14600000.0
2007-09-27 10:55:00,1.17131,1.17195,1.17131,1.17154,16800000.0
2007-09-27 10:56:00,1.17132,1.17132,1.17093,1.17093,7800000.0
2007-09-27 10:57:00,1.17047,1.17122,1.17047,1.17106,14600000.0
2007-09-27 10:58:00,1.1711,1.1714,1.17098,1.17114,18800000.0
2007-09-27 10:59:00,1.1711,1.17172,1.17106,1.17123,18000000.0
2007-09-27 11:00:00,1.17183,1.17183,1.17133,1.17172,12800000.0
2007-09-27 11:01:00,1.17143,1.1719,1.17107,1.1719,20400000.0
2007-09-27 11:02:00,1.1716,1.17173,1.17125,1.1716,10400000.0
2007-09-27 11:03:00,1.17175,1.17185,1.17138,1.17174,19000000.0
2007-09-27 11:04:00,1.17159,1.17218,1.17159,1.17194,12200000.0
2007-09-27 11:05:00,1.17206,1.1724,1.17189,1.17191,25200000.0
2007-09-27 11:06:00,1.17227,1.17237,1.17189,1.17205,12200000.0
2007-09-27 11:07:00,1.17186,1.17248,1.17143,1.17206,17200000.0
2007-09-27 11:08:00,1.17189,1.17237,1.17189,1.1721,11600000.0
2007-09-27 11:09:00,1.17248,1.17248,1.17169,1.17186,12400000.0
2007-09-27 11:10:00,1.17189,1.17218,1.1717,1.17177,17600000.0
2007-09-27 11:11:00,1.17161,1.1725,1.17161,1.17197,13600000.0
2007-09-27 11:12:00,1.17211,1.17247,1.17211,1.17232,20200000.0
2007-09-27 11:13:00,1.17255,1.17296,1.17214,1.17216,26600000.0
2007-09-27 11:14:00,1.17205,1.17225,1.1719,1.17198,15200000.0
2007-09-27 11:15:00,1.172,1.17237,1.17194,1.17206,12400000.0
2007-09-27 11:16:00,1.17163,1.17201,1.17163,1.172,17400000.0
2007-09-27 11:17:00,1.17201,1.17238,1.17194,1.17238,11800000.0
2007-09-27 11:18:00,1.1724,1.17258,1.17219,1.17231,14200000.0
2007-09-27 11:19:00,1.17259,1.17271,1.17205,1.17243,20600000.0
2007-09-27 11:20:00,1.17229,1.17254,1.17229,1.17235,19600000.0
2007-09-27 11:21:00,1.1726,1.17274,1.17222,1.17232,16000000.0
2007-09-27 11:22:00,1.17242,1.17273,1.17202,1.17203,16400000.0
2007-09-27 11:23:00,1.17231,1.17231,1.17184,1.17213,17400000.0
2007-09-27 11:24:00,1.17216,1.17263,1.1721,1.17263,15400000.0
2007-09-27 11:25:00,1.173,1.173,1.1729,1.1729,13600000.0
2007-09-27 11:26:00,1.17238,1.17249,1.17219,1.17219,13600000.0
2007-09-27 11:27:00,1.17248,1.17248,1.17224,1.17226,18800000.0
2007-09-27 11:28:00,1.17204,1.17215,1.1717,1.1717,10000000.0
2007-09-27 11:29:00,1.17236,1.1724,1.17191,1.17218,18200000.0
2007-09-27 11:30:00,1.17253,1.17253,1.17186,1.17186,17200000.0
2007-09-27 11:31:00,1.17222,1.17254,1.17212,1.17233,12600000.0
2007-09-27 11:32:00,1.1721,1.1721,1.17174,1.17174,39600000.0
2007-09-27 11:33:00,1.17202,1.17226,1.17202,1.17216,18600000.0
2007-09-27 11:34:00,1.1722,1.1722,1.17171,1.17182,15800000.0
2007-09-27 11:35:00,1.17206,1.17222,1.17181,1.17181,20800000.0
2007-09-27 11:36:00,1.17188,1.17225,1.17183,1.17203,7800000.0
2007-09-27 11:37:00,1.17212,1.17239,1.17212,1.17239,20000000.0
2007-09-27 11:38:00,1.17197,1.17216,1.17145,1.17194,23000000.0
2007-09-27 11:39:00,1.17136,1.17191,1.17125,1.17191,11400000.0
2007-09-27 11:40:00,1.17154,1.1718,1.17151,1.17178,16600000.0
2007-09-27 11:41:00,1.17221,1.17234,1.17198,1.17198,20400000.0
2007-09-27 11:42:00,1.17196,1.1723,1.17158,1.17158,18200000.0
2007-09-27 11:43:00,1.1714,1.17198,1.1714,1.17167,22000000.0
2007-09-27 11:44:00,1.17224,1.17237,1.17185,1.17213,10800000.0
2007-09-27 11:45:00,1.17223,1.17242,1.17216,1.17216,14400000.0
2007-09-27 11:46:00,1.17235,1.17274,1.17235,1.17256,10400000.0
2007-09-27 11:47:00,1.173,1.173,1.17269,1.17269,14400000.0
2007-09-27 11:48:00,1.1728,1.17344,1.1728,1.17344,12600000.0
2007-09-27 11:49:00,1.17331,1.17336,1.17305,1.17305,25200000.0
2007-09-27 11:50:00,1.17308,1.17336,1.17305,1.17309,25200000.0
2007-09-27 11:51:00,1.17319,1.17341,1.17289,1.17341,20400000.0
2007-09-27 11:52:00,1.17322,1.17341,1.173,1.17319,12200000.0
2007-09-27 11:53:00,1.17286,1.17296,1.17272,1.17279,23400000.0
2007-09-27 11:54:00,1.17349,1.17359,1.17298,1.17342,16800000.0
2007-09-27 11:55:00,1.1737,1.1738,1.17315,1.17315,14000000.0
2007-09-27 11:56:00,1.17326,1.17369,1.17316,1.17369,19800000.0
2007-09-27 11:57:00,1.17361,1.17361,1.17283,1.17314,15800000.0
2007-09-27 11:58:00,1.1735,1.1736,1.1735,1.1735,18200000.0
2007-09-27 11:59:00,1.17376,1.17384,1.17326,1.17384,18200000.0
2007-09-27 12:00:00,1.17326,1.17348,1.17293,1.17309,14400000.0
2007-09-27 12:01:00,1.17282,1.17312,1.17258,1.17312,25000000.0
2007-09-27 12:02:00,1.1734,1.1734,1.17288,1.17309,29800000.0
2007-09-27 12:03:00,1.17293,1.17345,1.17268,1.17287,20200000.0
2007-09-27 12:04:00,1.17292,1.17358,1.17275,1.17301,31000000.0
2007-09-27 12:05:00,1.17305,1.17322,1.17273,1.17309,18600000.0
2007-09-27 12:06:00,1.17301,1.17336,1.17294,1.17312,18800000.0
2007-09-27 12:07:00,1.17326,1.17326,1.17269,1.17269,13800000.0
2007-09-27 12:08:00,1.17273,1.17273,1.17211,1.17228,17400000.0
2007-09-27 12:09:00,1.17267,1.17295,1.17261,1.17261,17600000.0
2007-09-27 12:10:00,1.1725,1.17309,1.1725,1.17309,12400000.0
2007-09-27 12:11:00,1.17261,1.17261,1.17207,1.17217,9600000.0
2007-09-27 12:12:00,1.17246,1.173,1.17216,1.173,14200000.0
2007-09-27 12:13:00,1.1728,1.1729,1.1728,1.1729,14200000.0
2007-09-27 12:14:00,1.17221,1.17291,1.17215,1.1725,14200000.0
2007-09-27 12:15:00,1.1727,1.1728,1.1727,1.1727,10200000.0
2007-09-27 12:16:00,1.17229,1.17289,1.17229,1.17242,10200000.0
2007-09-27 12:17:00,1.17266,1.17266,1.17204,1.17239,19800000.0
2007-09-27 12:18:00,1.17217,1.17217,1.17178,1.17212,17000000.0
2007-09-27 12:19:00,1.17214,1.17229,1.17212,1.17212,24600000.0
2007-09-27 12:20:00,1.17203,1.17234,1.17203,1.17234,14200000.0
2007-09-27 12:21:00,1.17256,1.17256,1.17191,1.17231,19800000.0
2007-09-27 12:22:00,1.17242,1.17258,1.17226,1.17258,28400000.0
2007-09-27 12:23:00,1.17242,1.17254,1.17215,1.17241,13000000.0
2007-09-27 12:24:00,1.17233,1.17271,1.17189,1.17257,10200000.0
2007-09-27 12:25:00,1.17171,1.17234,1.17167,1.17234,15400000.0
2007-09-27 12:26:00,1.17283,1.17286,1.17231,1.17235,23800000.0
2007-09-27 12:27:00,1.17275,1.17275,1.17229,1.17268,12000000.0
2007-09-27 12:28:00,1.17257,1.17257,1.17192,1.17242,13000000.0
2007-09-27 12:29:00,1.17237,1.17247,1.17209,1.17216,20200000.0
2007-09-27 12:30:00,1.17174,1.17174,1.17109,1.17115,20800000.0
2007-09-27 12:31:00,1.17165,1.17201,1.17142,1.17181,16000000.0
2007-09-27 12:32:00,1.17143,1.17147,1.17104,1.1712,108000000.0
2007-09-27 12:33:00,1.17096,1.17141,1.17096,1.17141,17200000.0
2007-09-27 12:34:00,1.17161,1.17167,1.17148,1.17153,21600000.0
2007-09-27 12:35:00,1.17145,1.17164,1.17134,1.17158,21800000.0
2007-09-27 12:36:00,1.17197,1.17221,1.17197,1.17199,12200000.0
2007-09-27 12:37:00,1.17217,1.17217,1.17204,1.17212,13800000.0
2007-09-27 12:38:00,1.17194,1.17218,1.17173,1.17211,13800000.0
2007-09-27 12:39:00,1.17179,1.17201,1.17174,1.17201,23200000.0
2007-09-27 12:40:00,1.17218,1.17218,1.1715,1.17182,21200000.0
2007-09-27 12:41:00,1.1719,1.17203,1.17148,1.17203,8800000.0
2007-09-27 12:42:00,1.17199,1.17199,1.17125,1.17152,12800000.0
2007-09-27 12:43:00,1.1715,1.17153,1.17117,1.17117,16000000.0
2007-09-27 12:45:00,1.17168,1.17202,1.17134,1.17178,22200000.0
2007-09-27 12:46:00,1.17161,1.17186,1.17161,1.17167,9000000.0
2007-09-27 12:47:00,1.1715,1.17194,1.17136,1.17181,18600000.0
2007-09-27 12:48:00,1.17155,1.17214,1.17151,1.17194,18400000.0
2007-09-27 12:49:00,1.1721,1.17226,1.17182,1.17186,16400000.0
2007-09-27 12:50:00,1.17173,1.17185,1.17161,1.17185,8400000.0
2007-09-27 12:51:00,1.17168,1.17223,1.17153,1.17171,15800000.0
2007-09-27 12:52:00,1.17196,1.17242,1.17189,1.17242,26400000.0
2007-09-27 12:53:00,1.17252,1.17256,1.17222,1.1724,14600000.0
2007-09-27 12:54:00,1.17237,1.17256,1.17227,1.17248,9800000.0
2007-09-27 12:55:00,1.17242,1.17256,1.17218,1.17218,10400000.0
2007-09-27 12:56:00,1.17236,1.17236,1.17206,1.17215,14600000.0
2007-09-27 12:57:00,1.17221,1.17269,1.17221,1.17245,10000000.0
2007-09-27 12:58:00,1.1726,1.17269,1.17221,1.17221,19000000.0
2007-09-27 12:59:00,1.17212,1.17237,1.17195,1.17203,23800000.0
2007-09-27 13:00:00,1.17197,1.17197,1.17147,1.17147,17200000.0
2007-09-27 13:01:00,1.17186,1.17202,1.17166,1.17194,10200000.0
2007-09-27 13:02:00,1.17192,1.17227,1.17192,1.1722,23400000.0
2007-09-27 13:03:00,1.17258,1.17258,1.17238,1.17238,3200000.0
2007-09-27 13:04:00,1.17234,1.17277,1.17202,1.17209,10800000.0
2007-09-27 13:05:00,1.17198,1.17198,1.17129,1.17178,24600000.0
2007-09-27 13:06:00,1.17165,1.17201,1.17165,1.17195,23600000.0
2007-09-27 13:07:00,1.17191,1.17224,1.17169,1.17169,14600000.0
2007-09-27 13:08:00,1.17142,1.17222,1.17142,1.17209,20600000.0
2007-09-27 13:09:00,1.17256,1.1727,1.1724,1.1724,3600000.0
2007-09-27 13:10:00,1.17254,1.17301,1.17246,1.17253,14400000.0
2007-09-27 13:11:00,1.17266,1.17266,1.1724,1.17248,8200000.0
2007-09-27 13:12:00,1.1727,1.17281,1.1727,1.1728,29000000.0
2007-09-27 13:13:00,1.17305,1.17314,1.17264,1.17264,18400000.0
2007-09-27 13:14:00,1.17257,1.17313,1.17257,1.17313,10000000.0
2007-09-27 13:15:00,1.17339,1.17341,1.17312,1.17325,7400000.0
2007-09-27 13:16:00,1.17304,1.17324,1.17283,1.17324,11400000.0
2007-09-27 13:17:00,1.17343,1.1737,1.1732,1.17339,24200000.0
2007-09-27 13:18:00,1.17329,1.17364,1.17282,1.17316,14600000.0
2007-09-27 13:19:00,1.1734,1.1735,1.1734,1.1735,16600000.0
2007-09-27 13:20:00,1.17351,1.17351,1.17275,1.17275,16600000.0
2007-09-27 13:21:00,1.17249,1.1727,1.17232,1.17253,18000000.0
2007-09-27 13:22:00,1.17221,1.17287,1.17201,1.17287,12000000.0
2007-09-27 13:23:00,1.17253,1.17276,1.17234,1.17276,10200000.0
2007-09-27 13:24:00,1.17238,1.17238,1.17198,1.17208,19400000.0
2007-09-27 13:25:00,1.172,1.17274,1.172,1.17232,20200000.0
2007-09-27 13:26:00,1.17253,1.17257,1.17214,1.17226,14000000.0
2007-09-27 13:27:00,1.17235,1.17238,1.17199,1.17199,11600000.0
2007-09-27 13:28:00,1.17208,1.17225,1.17194,1.17206,92200000.0
2007-09-27 13:29:00,1.17243,1.17243,1.17192,1.17207,21400000.0
2007-09-27 13:30:00,1.17227,1.17249,1.1722,1.17249,5800000.0
2007-09-27 13:31:00,1.17239,1.17307,1.17239,1.1727,17400000.0
2007-09-27 13:32:00,1.1727,1.17301,1.17251,1.17301,17200000.0
2007-09-27 13:33:00,1.17211,1.17272,1.17211,1.17232,9800000.0
2007-09-27 13:34:00,1.17221,1.17241,1.17221,1.17229,16000000.0
2007-09-27 13:35:00,1.17263,1.17263,1.17215,1.17215,14400000.0
2007-09-27 13:36:00,1.1725,1.1726,1.1724,1.1725,38400000.0
2007-09-27 13:37:00,1.17198,1.17214,1.17177,1.17214,38400000.0
2007-09-27 13:38:00,1.17198,1.17198,1.17146,1.17178,16400000.0
2007-09-27 13:39:00,1.17204,1.17204,1.17135,1.17177,24000000.0
2007-09-27 13:40:00,1.17151,1.1722,1.17151,1.17172,18200000.0
2007-09-27 13:41:00,1.1724,1.1724,1.1722,1.1722,19200000.0
2007-09-27 13:42:00,1.1717,1.17176,1.17124,1.17164,19200000.0
2007-09-27 13:43:00,1.17178,1.17183,1.17144,1.1715,11600000.0
2007-09-27 13:44:00,1.17174,1.1721,1.17156,1.17175,16800000.0
2007-09-27 13:45:00,1.1716,1.17218,1.17154,1.17211,14600000.0
2007-09-27 13:46:00,1.17182,1.17219,1.17177,1.17186,15800000.0
2007-09-27 13:47:00,1.17214,1.17227,1.17185,1.17196,14600000.0
2007-09-27 13:48:00,1.17202,1.17218,1.17178,1.17178,21000000.0
2007-09-27 13:49:00,1.1716,1.17197,1.17114,1.17197,16400000.0
2007-09-27 13:50:00,1.17148,1.17173,1.17119,1.17164,13600000.0
2007-09-27 13:51:00,1.17113,1.1714,1.17107,1.1714,15000000.0
2007-09-27 13:52:00,1.1716,1.17188,1.17137,1.17188,17400000.0
2007-09-27 13:53:00,1.17144,1.17151,1.17114,1.17129,19400000.0
2007-09-27 13:54:00,1.17133,1.17152,1.17113,1.17152,18800000.0
2007-09-27 13:55:00,1.17157,1.17226,1.17157,1.17172,24400000.0
2007-09-27 13:56:00,1.17212,1.17236,1.17193,1.17193,25800000.0
2007-09-27 13:57:00,1.17183,1.17183,1.17119,1.17144,19400000.0
2007-09-27 13:58:00,1.17184,1.17208,1.1716,1.17183,23400000.0
2007-09-27 13:59:00,1.17151,1.17169,1.17133,1.17168,11600000.0
2007-09-27 14:00:00,1.17145,1.17188,1.17145,1.17184,29800000.0
2007-09-27 14:01:00,1.17162,1.17176,1.17107,1.17133,14600000.0
2007-09-27 14:02:00,1.17164,1.17199,1.17151,1.17174,24600000.0
2007-09-27 14:03:00,1.17175,1.17184,1.17134,1.17184,17200000.0
2007-09-27 14:04:00,1.17143,1.172,1.17135,1.17153,26200000.0
2007-09-27 14:05:00,1.17156,1.17196,1.17156,1.17196,6400000.0
2007-09-27 14:06:00,1.17173,1.17199,1.17157,1.17157,9600000.0
2007-09-27 14:07:00,1.17154,1.17169,1.1712,1.17154,25600000.0
2007-09-27 14:08:00,1.17161,1.17185,1.17157,1.17185,18600000.0
2007-09-27 14:09:00,1.17131,1.17173,1.17131,1.17169,7400000.0
2007-09-27 14:10:00,1.17166,1.17172,1.17141,1.17172,18000000.0
2007-09-27 14:11:00,1.17164,1.17164,1.17113,1.17159,11400000.0
2007-09-27 14:12:00,1.17152,1.17191,1.17117,1.17164,12600000.0
2007-09-27 14:13:00,1.172,1.17226,1.17158,1.17204,15800000.0
2007-09-27 14:14:00,1.17196,1.17218,1.17194,1.17201,16400000.0
2007-09-27 14:15:00,1.17219,1.17247,1.1721,1.17247,13200000.0
2007-09-27 14:16:00,1.17253,1.17298,1.17236,1.17259,8200000.0
2007-09-27 14:17:00,1.17286,1.17304,1.17262,1.17262,12200000.0
2007-09-27 14:18:00,1.17232,1.17292,1.17232,1.17271,18200000.0
2007-09-27 14:19:00,1.17297,1.17327,1.17285,1.17297,51200000.0
2007-09-27 14:20:00,1.17277,1.17323,1.17277,1.17292,14000000.0
2007-09-27 14:21:00,1.1729,1.17321,1.17272,1.17272,14200000.0
2007-09-27 14:22:00,1.17294,1.17299,1.17267,1.17267,9400000.0
2007-09-27 14:23:00,1.17279,1.1732,1.17246,1.173,21600000.0
2007-09-27 14:24:00,1.17281,1.17315,1.17225,1.17225,10800000.0
2007-09-27 14:25:00,1.17276,1.17315,1.17259,1.17315,22000000.0
2007-09-27 14:26:00,1.17298,1.17331,1.17272,1.17288,12200000.0
2007-09-27 14:27:00,1.17237,1.17298,1.17237,1.17248,18600000.0
2007-09-27 14:28:00,1.17292,1.17315,1.17254,1.17315,13200000.0
2007-09-27 14:29:00,1.17274,1.17338,1.17268,1.17302,22600000.0
2007-09-27 14:30:00,1.17272,1.17314,1.1727,1.17283,13000000.0
2007-09-27 14:31:00,1.17401,1.17424,1.174,1.174,24600000.0
2007-09-27 14:32:00,1.17344,1.17389,1.17344,1.17347,13600000.0
2007-09-27 14:33:00,1.17358,1.17358,1.17312,1.17356,18600000.0
2007-09-27 14:34:00,1.17352,1.17361,1.17324,1.17337,17000000.0
2007-09-27 14:35:00,1.17327,1.17359,1.17292,1.17292,13400000.0
2007-09-27 14:36:00,1.17359,1.17398,1.17359,1.17398,18600000.0
2007-09-27 14:37:00,1.17386,1.17396,1.17356,1.17396,18400000.0
2007-09-27 14:38:00,1.17387,1.17387,1.17338,1.17369,19000000.0
2007-09-27 14:39:00,1.17367,1.17386,1.17323,1.17323,17400000.0
2007-09-27 14:40:00,1.17332,1.17344,1.17307,1.17329,15200000.0
2007-09-27 14:41:00,1.17407,1.17412,1.17407,1.17412,3200000.0
2007-09-27 14:42:00,1.1738,1.17393,1.1732,1.1732,18000000.0
2007-09-27 14:43:00,1.17341,1.17374,1.17325,1.17358,18000000.0
2007-09-27 14:44:00,1.17358,1.17383,1.17317,1.17317,12200000.0
2007-09-27 14:45:00,1.17373,1.17412,1.17373,1.17407,11800000.0
2007-09-27 14:46:00,1.17408,1.17431,1.174,1.17421,19600000.0
2007-09-27 14:47:00,1.17429,1.17492,1.17409,1.17409,11000000.0
2007-09-27 14:48:00,1.17437,1.17437,1.17379,1.17403,13000000.0
2007-09-27 14:49:00,1.17409,1.17409,1.17373,1.17375,11400000.0
2007-09-27 14:50:00,1.17405,1.17405,1.17342,1.17381,9000000.0
2007-09-27 14:51:00,1.17397,1.17427,1.17389,1.17409,28800000.0
2007-09-27 14:52:00,1.17403,1.17424,1.17398,1.17421,13000000.0
2007-09-27 14:53:00,1.17358,1.17384,1.17351,1.17351,21000000.0
2007-09-27 14:54:00,1.17403,1.1741,1.17379,1.17391,12400000.0
2007-09-27 14:55:00,1.17428,1.17428,1.17393,1.17403,27800000.0
2007-09-27 14:56:00,1.17386,1.17405,1.17379,1.1739,16400000.0
2007-09-27 14:57:00,1.17382,1.17398,1.17356,1.17385,12400000.0
2007-09-27 14:58:00,1.17374,1.17382,1.1735,1.17352,18800000.0
2007-09-27 14:59:00,1.17358,1.17407,1.17338,1.1736,15000000.0
2007-09-27 15:00:00,1.1734,1.17388,1.17337,1.17371,16000000.0
2007-09-27 15:01:00,1.17383,1.17383,1.17349,1.17356,18200000.0
2007-09-27 15:02:00,1.1737,1.17422,1.1737,1.17392,22000000.0
2007-09-27 15:03:00,1.17382,1.17402,1.17376,1.17376,12800000.0
2007-09-27 15:04:00,1.17371,1.17377,1.17344,1.17351,14400000.0
2007-09-27 15:05:00,1.17356,1.17401,1.17353,1.1737,14600000.0
2007-09-27 15:06:00,1.17364,1.17392,1.17347,1.17347,15200000.0
2007-09-27 15:07:00,1.17348,1.17374,1.17338,1.17338,16800000.0
2007-09-27 15:08:00,1.17351,1.17399,1.17333,1.17357,24600000.0
2007-09-27 15:09:00,1.1732,1.17364,1.1732,1.17347,17400000.0
2007-09-27 15:10:00,1.17358,1.17386,1.17322,1.1738,16000000.0
2007-09-27 15:11:00,1.17328,1.17364,1.17328,1.17357,15200000.0
2007-09-27 15:12:00,1.17385,1.17385,1.17334,1.17334,3200000.0
2007-09-27 15:13:00,1.17326,1.17364,1.17326,1.17338,112200000.0
2007-09-27 15:14:00,1.17354,1.17376,1.17333,1.17373,12400000.0
2007-09-27 15:15:00,1.17318,1.17338,1.17314,1.17314,13600000.0
2007-09-27 15:16:00,1.1736,1.1737,1.1735,1.1735,10400000.0
2007-09-27 15:17:00,1.17309,1.17318,1.17269,1.17293,10400000.0
2007-09-27 15:18:00,1.17266,1.17322,1.17266,1.17294,9400000.0
2007-09-27 15:19:00,1.1728,1.17321,1.1728,1.17313,13800000.0
2007-09-27 15:20:00,1.17308,1.17308,1.17283,1.17283,24200000.0
2007-09-27 15:21:00,1.17334,1.17349,1.17303,1.17305,24800000.0
2007-09-27 15:22:00,1.17281,1.17301,1.17257,1.17268,14600000.0
2007-09-27 15:23:00,1.1731,1.17343,1.17263,1.17263,16600000.0
2007-09-27 15:24:00,1.1732,1.1732,1.1731,1.1732,18800000.0
2007-09-27 15:25:00,1.1731,1.1731,1.1731,1.1731,18800000.0
2007-09-27 15:26:00,1.1732,1.1732,1.1731,1.1732,18800000.0
2007-09-27 15:27:00,1.17285,1.17307,1.17275,1.17307,18800000.0
2007-09-27 15:29:00,1.17327,1.17344,1.17303,1.17344,7400000.0
2007-09-27 15:30:00,1.17346,1.17396,1.17346,1.17376,9200000.0
2007-09-27 15:31:00,1.17376,1.17392,1.17362,1.17369,13000000.0
2007-09-27 15:32:00,1.17385,1.17401,1.17343,1.17343,18000000.0
2007-09-27 15:33:00,1.17341,1.17369,1.17311,1.17319,109200000.0
2007-09-27 15:34:00,1.17306,1.17327,1.17274,1.17324,16400000.0
2007-09-27 15:35:00,1.17291,1.173,1.17263,1.17263,13600000.0
2007-09-27 15:36:00,1.17275,1.17308,1.17275,1.17308,12000000.0
2007-09-27 15:37:00,1.17362,1.17362,1.17319,1.17333,10200000.0
2007-09-27 15:38:00,1.17329,1.17329,1.17309,1.17309,16400000.0
2007-09-27 15:39:00,1.1731,1.1731,1.17288,1.17288,22600000.0
2007-09-27 15:40:00,1.17305,1.17305,1.17263,1.17263,18400000.0
2007-09-27 15:41:00,1.17276,1.17282,1.17232,1.17261,16800000.0
2007-09-27 15:42:00,1.17262,1.17314,1.17262,1.17304,19600000.0
2007-09-27 15:43:00,1.17312,1.17353,1.17312,1.17322,12400000.0
2007-09-27 15:44:00,1.17336,1.1734,1.17289,1.17322,110000000.0
2007-09-27 15:45:00,1.1732,1.17342,1.1732,1.17337,9800000.0
2007-09-27 15:46:00,1.17331,1.17344,1.17306,1.17344,12400000.0
2007-09-27 15:47:00,1.1737,1.17377,1.17325,1.17325,13600000.0
2007-09-27 15:48:00,1.1739,1.1739,1.1738,1.1738,66000000.0
2007-09-27 15:49:00,1.17345,1.17366,1.17339,1.17364,66000000.0
2007-09-27 15:50:00,1.17366,1.17366,1.17303,1.17358,28200000.0
2007-09-27 15:51:00,1.17327,1.1735,1.17301,1.17324,14600000.0
2007-09-27 15:52:00,1.17334,1.17366,1.17332,1.17332,21400000.0
2007-09-27 15:53:00,1.17376,1.17415,1.17343,1.17373,19600000.0
2007-09-27 15:54:00,1.17388,1.174,1.17345,1.17396,24800000.0
2007-09-27 15:55:00,1.17364,1.17374,1.17315,1.17315,14600000.0
2007-09-27 15:56:00,1.17324,1.17343,1.17301,1.17315,20200000.0
2007-09-27 15:57:00,1.17289,1.17306,1.17242,1.1727,10000000.0
2007-09-27 15:58:00,1.17266,1.17299,1.17266,1.1729,19400000.0
2007-09-27 15:59:00,1.1727,1.1727,1.17234,1.17234,11000000.0
2007-09-27 16:00:00,1.17203,1.17236,1.17198,1.17212,98400000.0
2007-09-27 16:01:00,1.17194,1.1724,1.17177,1.1724,13600000.0
2007-09-27 16:02:00,1.17202,1.17273,1.17202,1.17211,26200000.0
2007-09-27 16:03:00,1.17202,1.17244,1.17191,1.17222,70400000.0
2007-09-27 16:04:00,1.1725,1.17275,1.17243,1.17262,22000000.0
2007-09-27 16:05:00,1.17257,1.17296,1.17256,1.17279,35600000.0
2007-09-27 16:06:00,1.17313,1.17313,1.17253,1.17273,13000000.0
2007-09-27 16:07:00,1.17301,1.17338,1.17293,1.17293,10200000.0
2007-09-27 16:08:00,1.17303,1.17358,1.17297,1.17358,67400000.0
2007-09-27 16:09:00,1.17324,1.17371,1.1732,1.17328,17600000.0
2007-09-27 16:10:00,1.17321,1.17352,1.17282,1.17282,12000000.0
2007-09-27 16:11:00,1.17302,1.17315,1.17255,1.17278,15800000.0
2007-09-27 16:12:00,1.17332,1.17332,1.17284,1.17284,25400000.0
2007-09-27 16:13:00,1.17284,1.17314,1.17272,1.17289,17200000.0
2007-09-27 16:14:00,1.17281,1.17281,1.17224,1.17258,16200000.0
2007-09-27 16:15:00,1.17247,1.17305,1.17247,1.17269,12200000.0
2007-09-27 16:16:00,1.17278,1.17305,1.17232,1.17289,20800000.0
2007-09-27 16:17:00,1.17322,1.17336,1.17285,1.17287,27600000.0
2007-09-27 16:18:00,1.17289,1.17294,1.17247,1.17284,12400000.0
2007-09-27 16:19:00,1.17301,1.17301,1.17258,1.17258,21200000.0
2007-09-27 16:20:00,1.17229,1.17244,1.1721,1.1722,12200000.0
2007-09-27 16:21:00,1.17208,1.17239,1.17196,1.17201,7800000.0
2007-09-27 16:22:00,1.17211,1.17264,1.17185,1.17206,17400000.0
2007-09-27 16:23:00,1.17176,1.17225,1.17176,1.17204,16800000.0
2007-09-27 16:24:00,1.17232,1.17232,1.17188,1.17198,10800000.0
2007-09-27 16:25:00,1.17211,1.17233,1.17207,1.17207,9400000.0
2007-09-27 16:26:00,1.17234,1.17254,1.17207,1.17254,19400000.0
2007-09-27 16:27:00,1.17201,1.1725,1.17201,1.17217,19800000.0
2007-09-27 16:28:00,1.17221,1.17232,1.17195,1.17232,10600000.0
2007-09-27 16:29:00,1.17235,1.1724,1.1721,1.17222,17200000.0
2007-09-27 16:30:00,1.17226,1.17271,1.17216,1.17219,9800000.0
2007-09-27 16:31:00,1.17237,1.17256,1.1721,1.17256,10400000.0
2007-09-27 16:32:00,1.1724,1.17266,1.1722,1.1722,20000000.0
2007-09-27 16:33:00,1.1721,1.17267,1.1721,1.17239,18000000.0
2007-09-27 16:34:00,1.17236,1.17287,1.1723,1.17287,8400000.0
2007-09-27 16:35:00,1.17196,1.17216,1.17185,1.1719,9000000.0
2007-09-27 16:36:00,1.17183,1.17273,1.17183,1.17225,14400000.0
2007-09-27 16:37:00,1.17237,1.17246,1.17175,1.17227,17800000.0
2007-09-27 16:38:00,1.17232,1.17284,1.1721,1.17284,30000000.0
2007-09-27 16:39:00,1.17286,1.173,1.17275,1.17284,19000000.0
2007-09-27 16:40:00,1.1731,1.1732,1.1731,1.1732,13000000.0
2007-09-27 16:41:00,1.17268,1.17297,1.17268,1.17281,13000000.0
2007-09-27 16:42:00,1.17368,1.17405,1.17368,1.17372,103200000.0
2007-09-27 16:43:00,1.17354,1.17355,1.17289,1.17318,24400000.0
2007-09-27 16:44:00,1.17328,1.17328,1.17283,1.17294,14200000.0
2007-09-27 16:45:00,1.17286,1.17315,1.17257,1.17268,13200000.0
2007-09-27 16:46:00,1.17271,1.17293,1.17246,1.17248,23800000.0
2007-09-27 16:47:00,1.17266,1.17275,1.17223,1.17265,21000000.0
2007-09-27 16:48:00,1.17265,1.17287,1.17262,1.17286,13600000.0
2007-09-27 16:49:00,1.17273,1.17336,1.17262,1.17311,17600000.0
2007-09-27 16:50:00,1.17348,1.1738,1.17327,1.17356,16400000.0
2007-09-27 16:51:00,1.17337,1.17348,1.17258,1.17308,20400000.0
2007-09-27 16:52:00,1.17282,1.17282,1.17234,1.17262,16600000.0
2007-09-27 16:53:00,1.17252,1.17304,1.17246,1.17295,30000000.0
2007-09-27 16:54:00,1.17265,1.17278,1.17207,1.17207,15600000.0
2007-09-27 16:55:00,1.1714,1.17211,1.17117,1.17189,10800000.0
2007-09-27 16:56:00,1.17229,1.17266,1.17207,1.17211,26400000.0
2007-09-27 16:57:00,1.17209,1.1721,1.17199,1.17199,6800000.0
2007-09-27 16:58:00,1.17211,1.17224,1.17184,1.17184,78400000.0
2007-09-27 16:59:00,1.17172,1.17226,1.1717,1.17208,22600000.0
2007-09-27 17:00:00,1.17203,1.17231,1.17203,1.17227,11400000.0
2007-09-27 17:01:00,1.17255,1.17267,1.17234,1.17261,18600000.0
2007-09-27 17:02:00,1.17247,1.17289,1.17221,1.17221,10000000.0
2007-09-27 17:03:00,1.17199,1.17212,1.17181,1.17212,11000000.0
2007-09-27 17:04:00,1.17167,1.17183,1.17131,1.17153,16600000.0
2007-09-27 17:05:00,1.17169,1.1718,1.1715,1.17166,28600000.0
2007-09-27 17:06:00,1.17152,1.17194,1.17151,1.17151,11600000.0
2007-09-27 17:07:00,1.1722,1.1725,1.172,1.1725,37800000.0
2007-09-27 17:08:00,1.17206,1.17206,1.17171,1.17186,37800000.0
2007-09-27 17:09:00,1.17223,1.17285,1.17219,1.17285,11000000.0
2007-09-27 17:10:00,1.17297,1.17297,1.17232,1.17259,24800000.0
2007-09-27 17:11:00,1.17267,1.17292,1.17263,1.17263,17200000.0
2007-09-27 17:12:00,1.17254,1.17278,1.17243,1.17276,12200000.0
2007-09-27 17:13:00,1.17286,1.17305,1.17265,1.17278,51800000.0
2007-09-27 17:14:00,1.17292,1.17341,1.17257,1.17336,16800000.0
2007-09-27 17:15:00,1.17334,1.17334,1.17287,1.17302,23600000.0
2007-09-27 17:16:00,1.17282,1.17282,1.17258,1.1726,17400000.0
2007-09-27 17:17:00,1.17288,1.17308,1.17258,1.17275,19400000.0
2007-09-27 17:18:00,1.17259,1.17282,1.17253,1.17253,14400000.0
2007-09-27 17:19:00,1.17237,1.173,1.17236,1.173,22600000.0
2007-09-27 17:20:00,1.17305,1.17332,1.17298,1.17298,9200000.0
2007-09-27 17:21:00,1.17295,1.17316,1.17254,1.17295,9800000.0
2007-09-27 17:22:00,1.17285,1.17317,1.17269,1.17269,21400000.0
2007-09-27 17:23:00,1.17326,1.17331,1.17278,1.17331,11800000.0
2007-09-27 17:24:00,1.1729,1.17368,1.17283,1.17368,16000000.0
2007-09-27 17:25:00,1.17287,1.17367,1.17271,1.17284,117000000.0
2007-09-27 17:26:00,1.17326,1.17338,1.17307,1.17325,11400000.0
2007-09-27 17:27:00,1.17324,1.17347,1.17292,1.17308,15800000.0
2007-09-27 17:28:00,1.17338,1.17338,1.17277,1.17277,20400000.0
2007-09-27 17:29:00,1.17305,1.17332,1.17269,1.17332,30200000.0
2007-09-27 17:30:00,1.17348,1.17355,1.17313,1.1734,17400000.0
2007-09-27 17:31:00,1.17357,1.17357,1.17325,1.17338,11800000.0
2007-09-27 17:32:00,1.1735,1.17364,1.17325,1.17346,24600000.0
2007-09-27 17:33:00,1.17347,1.17348,1.17321,1.17334,12200000.0
2007-09-27 17:34:00,1.17327,1.17349,1.17317,1.17337,15600000.0
2007-09-27 17:35:00,1.17335,1.17365,1.17316,1.1733,20200000.0
2007-09-27 17:36:00,1.17325,1.17325,1.17297,1.17297,5600000.0
2007-09-27 17:37:00,1.17306,1.17341,1.17306,1.17316,10000000.0
2007-09-27 17:38:00,1.17337,1.17352,1.17301,1.1732,13800000.0
2007-09-27 17:39:00,1.17322,1.17335,1.17284,1.17284,11600000.0
2007-09-27 17:40:00,1.17296,1.17341,1.1727,1.1727,21800000.0
2007-09-27 17:41:00,1.17276,1.17294,1.17264,1.17294,23400000.0
2007-09-27 17:42:00,1.17281,1.17314,1.17281,1.17286,13800000.0
2007-09-27 17:43:00,1.17284,1.17325,1.17284,1.17325,12600000.0
2007-09-27 17:44:00,1.17318,1.17329,1.17267,1.17329,16200000.0
2007-09-27 17:45:00,1.17361,1.17363,1.17346,1.17354,14800000.0
2007-09-27 17:46:00,1.17354,1.17354,1.17306,1.17344,11000000.0
2007-09-27 17:47:00,1.17342,1.17361,1.17306,1.17322,91200000.0
2007-09-27 17:48:00,1.17289,1.17352,1.17271,1.17306,16600000.0
2007-09-27 17:49:00,1.17284,1.1732,1.17283,1.17284,27600000.0
2007-09-27 17:50:00,1.173,1.17326,1.17288,1.17326,14600000.0
2007-09-27 17:51:00,1.17321,1.17321,1.17249,1.17313,22200000.0
2007-09-27 17:52:00,1.17319,1.17394,1.17319,1.17338,22800000.0
2007-09-27 17:53:00,1.17322,1.174,1.17322,1.17361,14400000.0
2007-09-27 17:54:00,1.17348,1.17367,1.1732,1.17338,41600000.0
2007-09-27 17:55:00,1.17299,1.17333,1.17292,1.17322,30200000.0
2007-09-27 17:56:00,1.17296,1.17345,1.17273,1.17273,11800000.0
2007-09-27 17:57:00,1.17253,1.1728,1.17245,1.17245,19200000.0
2007-09-27 17:58:00,1.17221,1.17281,1.17221,1.17274,16400000.0
2007-09-27 17:59:00,1.17221,1.17266,1.17206,1.17257,12600000.0
2007-09-27 18:00:00,1.17242,1.1727,1.17202,1.17206,19600000.0
2007-09-27 18:01:00,1.17175,1.17221,1.17165,1.17204,12200000.0
2007-09-27 18:02:00,1.17184,1.17214,1.17184,1.172,20200000.0
2007-09-27 18:03:00,1.17173,1.17235,1.17173,1.17235,19600000.0
2007-09-27 18:04:00,1.17214,1.17243,1.17173,1.17243,18400000.0
2007-09-27 18:05:00,1.17226,1.17244,1.1722,1.1723,33200000.0
2007-09-27 18:06:00,1.17246,1.17248,1.17185,1.17248,10200000.0
2007-09-27 18:07:00,1.17218,1.17262,1.17218,1.17262,5200000.0
2007-09-27 18:08:00,1.17293,1.17297,1.17286,1.17286,12200000.0
2007-09-27 18:09:00,1.17309,1.17349,1.173,1.17349,17200000.0
2007-09-27 18:10:00,1.17338,1.1738,1.17338,1.17345,10000000.0
2007-09-27 18:11:00,1.17325,1.17384,1.17321,1.17361,22600000.0
2007-09-27 18:12:00,1.17411,1.17423,1.17351,1.17351,12200000.0
2007-09-27 18:13:00,1.1731,1.17344,1.17246,1.17344,16200000.0
2007-09-27 18:14:00,1.17343,1.17363,1.1732,1.17335,18400000.0
2007-09-27 18:15:00,1.17297,1.17324,1.17294,1.17311,9400000.0
2007-09-27 18:16:00,1.1735,1.1735,1.1735,1.1735,12800000.0
2007-09-27 18:18:00,1.1736,1.1736,1.1736,1.1736,12800000.0
2007-09-27 18:19:00,1.17342,1.17343,1.17308,1.17343,12800000.0
2007-09-27 18:20:00,1.17365,1.17367,1.17343,1.17343,13000000.0
2007-09-27 18:21:00,1.17364,1.17364,1.17308,1.17314,12400000.0
2007-09-27 18:22:00,1.17295,1.17348,1.17295,1.17307,11000000.0
2007-09-27 18:23:00,1.17308,1.17373,1.17308,1.17336,14000000.0
2007-09-27 18:24:00,1.17308,1.17338,1.17294,1.17294,17200000.0
2007-09-27 18:25:00,1.17294,1.17342,1.17294,1.17316,12600000.0
2007-09-27 18:26:00,1.17297,1.17306,1.17297,1.17306,10400000.0
2007-09-27 18:27:00,1.17307,1.17335,1.17302,1.17308,19600000.0
2007-09-27 18:28:00,1.1733,1.1734,1.1733,1.1734,19200000.0
2007-09-27 18:29:00,1.17285,1.17303,1.17285,1.17288,19200000.0
2007-09-27 18:30:00,1.17261,1.17276,1.17237,1.17259,21400000.0
2007-09-27 18:31:00,1.17286,1.17321,1.17286,1.17293,15600000.0
2007-09-27 18:32:00,1.17274,1.17335,1.17263,1.17295,8800000.0
2007-09-27 18:33:00,1.17293,1.1731,1.17282,1.17282,16800000.0
2007-09-27 18:34:00,1.17304,1.17341,1.173,1.17308,23600000.0
2007-09-27 18:36:00,1.17279,1.17354,1.17279,1.17306,22200000.0
2007-09-27 18:37:00,1.17324,1.17329,1.17289,1.17295,13200000.0
2007-09-27 18:38:00,1.1736,1.1737,1.1734,1.1734,17000000.0
2007-09-27 18:39:00,1.17302,1.17302,1.17243,1.17294,17000000.0
2007-09-27 18:40:00,1.17309,1.17319,1.17244,1.1727,23800000.0
2007-09-27 18:41:00,1.17252,1.17303,1.17244,1.17281,14800000.0
2007-09-27 18:42:00,1.17276,1.17289,1.17254,1.1726,18400000.0
2007-09-27 18:43:00,1.1729,1.173,1.1729,1.1729,21600000.0
2007-09-27 18:44:00,1.17264,1.17265,1.17243,1.1725,21600000.0
2007-09-27 18:45:00,1.17242,1.17256,1.17234,1.17246,9200000.0
2007-09-27 18:46:00,1.17276,1.17276,1.1722,1.17252,10400000.0
2007-09-27 18:47:00,1.17223,1.17238,1.17194,1.17228,14600000.0
2007-09-27 18:48:00,1.17218,1.17261,1.17218,1.17238,13000000.0
2007-09-27 18:49:00,1.17246,1.17295,1.17237,1.17251,16000000.0
2007-09-27 18:50:00,1.17245,1.17251,1.17227,1.17248,14400000.0
2007-09-27 18:51:00,1.17259,1.17316,1.17259,1.17268,22000000.0
2007-09-27 18:52:00,1.17273,1.17305,1.17249,1.17279,15000000.0
2007-09-27 18:53:00,1.1726,1.17327,1.17244,1.17263,32600000.0
2007-09-27 18:54:00,1.17219,1.1726,1.17216,1.17236,29400000.0
2007-09-27 18:55:00,1.17244,1.17249,1.17194,1.17245,19800000.0
2007-09-27 18:56:00,1.17248,1.17273,1.17216,1.17273,23400000.0
2007-09-27 18:57:00,1.17309,1.17327,1.17272,1.17302,11400000.0
2007-09-27 18:58:00,1.17266,1.17317,1.17266,1.17317,14600000.0
2007-09-27 18:59:00,1.17254,1.17293,1.17239,1.1728,141400000.0
2007-09-27 19:00:00,1.17281,1.17305,1.17266,1.1728,17800000.0
2007-09-27 19:01:00,1.17292,1.17322,1.1728,1.17317,17000000.0
2007-09-27 19:02:00,1.17268,1.17268,1.17251,1.17266,14200000.0
2007-09-27 19:05:00,1.17289,1.17339,1.17262,1.17293,13400000.0
2007-09-27 19:06:00,1.17263,1.17319,1.17245,1.17245,19800000.0
2007-09-27 19:07:00,1.17266,1.17315,1.17251,1.17286,16800000.0
2007-09-27 19:08:00,1.17227,1.17227,1.17179,1.17203,54200000.0
2007-09-27 19:09:00,1.17228,1.17236,1.17206,1.17211,19200000.0
2007-09-27 19:10:00,1.17245,1.17248,1.17205,1.17231,16600000.0
2007-09-27 19:11:00,1.17228,1.17273,1.17228,1.17261,15200000.0
2007-09-27 19:12:00,1.17244,1.17255,1.17209,1.17212,10600000.0
2007-09-27 19:13:00,1.17206,1.17233,1.17195,1.17195,18600000.0
2007-09-27 19:14:00,1.17215,1.17267,1.1718,1.1718,16800000.0
2007-09-27 19:15:00,1.17234,1.17242,1.17208,1.17235,21000000.0
2007-09-27 19:16:00,1.17229,1.17241,1.17193,1.17219,19800000.0
2007-09-27 19:17:00,1.17171,1.17233,1.17171,1.17232,13600000.0
2007-09-27 19:18:00,1.17223,1.17223,1.17191,1.17216,16200000.0
2007-09-27 19:19:00,1.17187,1.17187,1.17162,1.17167,4200000.0
2007-09-27 19:20:00,1.17167,1.17167,1.17137,1.17161,8400000.0
2007-09-27 19:21:00,1.17165,1.17176,1.17092,1.17136,12400000.0
2007-09-27 19:22:00,1.1715,1.17169,1.17127,1.17152,17000000.0
2007-09-27 19:23:00,1.17121,1.17146,1.17121,1.17129,10600000.0
2007-09-27 19:24:00,1.17136,1.1719,1.17136,1.17177,8400000.0
2007-09-27 19:25:00,1.1721,1.17222,1.17194,1.17205,17000000.0
2007-09-27 19:26:00,1.1723,1.17278,1.1723,1.17251,14400000.0
2007-09-27 19:27:00,1.17218,1.1725,1.1719,1.1725,25400000.0
2007-09-27 19:28:00,1.17212,1.17237,1.17203,1.17221,13800000.0
2007-09-27 19:29:00,1.17235,1.17235,1.17198,1.17219,9800000.0
2007-09-27 19:30:00,1.1725,1.1725,1.1724,1.1724,9200000.0
2007-09-27 19:31:00,1.17199,1.17216,1.17183,1.17193,9200000.0
2007-09-27 19:32:00,1.17231,1.17236,1.17213,1.1722,20600000.0
2007-09-27 19:33:00,1.1724,1.1724,1.1724,1.1724,10000000.0
2007-09-27 19:34:00,1.17233,1.17233,1.17207,1.17214,10000000.0
2007-09-27 19:35:00,1.17174,1.17258,1.17167,1.17258,20600000.0
2007-09-27 19:36:00,1.17234,1.17266,1.17214,1.17214,8400000.0
2007-09-27 19:37:00,1.17244,1.173,1.17236,1.17247,21600000.0
2007-09-27 19:38:00,1.17283,1.1732,1.17262,1.17266,11800000.0
2007-09-27 19:39:00,1.17263,1.17273,1.17256,1.17256,11000000.0
2007-09-27 19:40:00,1.17233,1.17259,1.17213,1.17213,18000000.0
2007-09-27 19:41:00,1.17224,1.17247,1.17203,1.17247,10800000.0
2007-09-27 19:42:00,1.17211,1.17228,1.17185,1.17212,16000000.0
2007-09-27 19:43:00,1.17223,1.17225,1.17195,1.17195,15200000.0
2007-09-27 19:45:00,1.17192,1.17238,1.17158,1.17238,19800000.0
2007-09-27 19:46:00,1.17206,1.17242,1.17201,1.17213,13400000.0
2007-09-27 19:47:00,1.17189,1.17231,1.17185,1.17212,12600000.0
2007-09-27 19:48:00,1.1728,1.1728,1.1726,1.1726,14000000.0
2007-09-27 19:49:00,1.17261,1.17275,1.17231,1.17231,14000000.0
2007-09-27 19:50:00,1.1722,1.17246,1.17205,1.17209,25200000.0
2007-09-27 19:51:00,1.17198,1.17232,1.17198,1.17219,13200000.0
2007-09-27 19:52:00,1.17235,1.17278,1.17222,1.17233,14400000.0
2007-09-27 19:53:00,1.17224,1.17238,1.1722,1.17238,14200000.0
2007-09-27 19:54:00,1.17282,1.17282,1.17212,1.17243,19000000.0
2007-09-27 19:55:00,1.17264,1.17296,1.17209,1.17296,13600000.0
2007-09-27 19:56:00,1.17289,1.17309,1.17268,1.17272,17800000.0
2007-09-27 19:57:00,1.17287,1.17287,1.17258,1.17269,18800000.0
2007-09-27 19:58:00,1.17329,1.1733,1.1729,1.1729,12800000.0
2007-09-27 19:59:00,1.17273,1.17321,1.17273,1.1728,26800000.0
2007-09-27 20:00:00,1.17292,1.17297,1.1727,1.17288,10400000.0
2007-09-27 20:01:00,1.17269,1.17304,1.17268,1.17268,17000000.0
2007-09-27 20:02:00,1.17314,1.17337,1.17314,1.17337,16400000.0
2007-09-27 20:03:00,1.17339,1.17361,1.17321,1.17361,21200000.0
2007-09-27 20:04:00,1.1734,1.17358,1.17325,1.17325,13400000.0
2007-09-27 20:05:00,1.17335,1.17383,1.17295,1.17352,22400000.0
2007-09-27 20:06:00,1.17318,1.17379,1.17313,1.17359,10000000.0
2007-09-27 20:07:00,1.17345,1.17363,1.17334,1.17363,9400000.0
2007-09-27 20:08:00,1.17351,1.17366,1.17335,1.17337,14400000.0
2007-09-27 20:09:00,1.17309,1.17331,1.17293,1.17305,21600000.0
2007-09-27 20:10:00,1.173,1.17316,1.17256,1.17298,23000000.0
2007-09-27 20:11:00,1.17316,1.17324,1.17269,1.17269,12400000.0
2007-09-27 20:12:00,1.17297,1.17326,1.17297,1.17312,17600000.0
2007-09-27 20:13:00,1.17294,1.17298,1.17294,1.17298,2600000.0
2007-09-27 20:14:00,1.17307,1.17339,1.17269,1.17339,8800000.0
2007-09-27 20:15:00,1.17308,1.17343,1.17284,1.17301,18000000.0
2007-09-27 20:16:00,1.17317,1.17356,1.17285,1.1732,28000000.0
2007-09-27 20:17:00,1.1732,1.17353,1.17307,1.17331,21200000.0
2007-09-27 20:18:00,1.1729,1.17329,1.17271,1.17308,28000000.0
2007-09-27 20:19:00,1.17327,1.17327,1.17325,1.17325,2600000.0
2007-09-27 20:20:00,1.17305,1.17308,1.17284,1.17308,16600000.0
2007-09-27 20:21:00,1.1733,1.1733,1.1733,1.1733,17800000.0
2007-09-27 20:22:00,1.17286,1.17308,1.17269,1.17269,17800000.0
2007-09-27 20:25:00,1.1731,1.1732,1.1731,1.1731,10800000.0
2007-09-27 20:26:00,1.17268,1.17318,1.17256,1.17279,10800000.0
2007-09-27 20:27:00,1.17273,1.1729,1.1726,1.17273,17400000.0
2007-09-27 20:28:00,1.17276,1.17327,1.17228,1.17327,17400000.0
2007-09-27 20:29:00,1.17321,1.17321,1.17237,1.1727,10400000.0
2007-09-27 20:31:00,1.17265,1.17313,1.17252,1.17271,21600000.0
2007-09-27 20:33:00,1.17278,1.17292,1.17269,1.17277,14000000.0
2007-09-27 20:34:00,1.17292,1.17294,1.17267,1.17288,10000000.0
2007-09-27 20:35:00,1.17261,1.17296,1.17261,1.17296,13800000.0
2007-09-27 20:36:00,1.17305,1.17305,1.17254,1.17256,13600000.0
2007-09-27 20:38:00,1.17261,1.17285,1.17261,1.17285,7400000.0
2007-09-27 20:39:00,1.17277,1.17277,1.17231,1.1726,18000000.0
2007-09-27 20:40:00,1.17258,1.17288,1.17242,1.17269,18200000.0
2007-09-27 20:41:00,1.1727,1.17335,1.1727,1.17283,21600000.0
2007-09-27 20:42:00,1.17287,1.17306,1.17276,1.17284,14600000.0
2007-09-27 20:43:00,1.17291,1.17291,1.17262,1.17284,20400000.0
2007-09-27 20:44:00,1.17276,1.17298,1.17247,1.17298,14600000.0
2007-09-27 20:45:00,1.17298,1.17329,1.17297,1.17297,14000000.0
2007-09-27 20:46:00,1.17279,1.17279,1.17271,1.17271,7400000.0
2007-09-27 20:47:00,1.17251,1.17295,1.17249,1.17263,16600000.0
2007-09-27 20:50:00,1.17286,1.17286,1.17249,1.17251,11600000.0
2007-09-27 20:51:00,1.17233,1.17282,1.17233,1.17282,11600000.0
2007-09-27 20:52:00,1.173,1.17333,1.17288,1.17315,16000000.0
2007-09-27 20:53:00,1.17306,1.1731,1.17297,1.1731,22400000.0
2007-09-27 20:54:00,1.17317,1.1734,1.17286,1.17319,14600000.0
2007-09-27 20:55:00,1.17325,1.17352,1.17308,1.17308,16600000.0
2007-09-27 20:56:00,1.173,1.17332,1.17286,1.17314,10600000.0
2007-09-27 20:57:00,1.17298,1.17312,1.17246,1.17269,37800000.0
2007-09-27 20:58:00,1.17258,1.17297,1.17245,1.17267,28200000.0
2007-09-27 20:59:00,1.17244,1.17287,1.17244,1.17268,13000000.0
2007-09-27 21:00:00,1.17236,1.17241,1.17178,1.1723,12200000.0
2007-09-27 21:01:00,1.17194,1.17253,1.17194,1.17253,11000000.0
2007-09-27 21:02:00,1.17225,1.17261,1.17206,1.17261,16200000.0
2007-09-27 21:03:00,1.17247,1.17262,1.17179,1.17224,16800000.0
2007-09-27 21:04:00,1.17236,1.1728,1.17236,1.1728,35600000.0
2007-09-27 21:05:00,1.17237,1.17252,1.17223,1.17223,16800000.0
2007-09-27 21:06:00,1.17205,1.17263,1.17198,1.17203,17000000.0
2007-09-27 21:07:00,1.17174,1.17229,1.17174,1.17185,20200000.0
2007-09-27 21:08:00,1.17233,1.17233,1.1719,1.1719,15600000.0
2007-09-27 21:09:00,1.17172,1.17172,1.17149,1.17153,24200000.0
2007-09-27 21:10:00,1.1717,1.17189,1.17167,1.17179,10200000.0
2007-09-27 21:11:00,1.17158,1.17163,1.17138,1.17161,17600000.0
2007-09-27 21:12:00,1.17144,1.17158,1.17085,1.17085,16800000.0
2007-09-27 21:13:00,1.17131,1.17194,1.17123,1.17139,29800000.0
2007-09-27 21:14:00,1.17132,1.17182,1.17132,1.17182,8800000.0
2007-09-27 21:15:00,1.1711,1.17186,1.1711,1.17142,12600000.0
2007-09-27 21:16:00,1.17125,1.1715,1.17104,1.1715,15200000.0
2007-09-27 21:17:00,1.17137,1.17197,1.17082,1.17197,17000000.0
2007-09-27 21:18:00,1.17142,1.17188,1.17142,1.17143,19400000.0
2007-09-27 21:21:00,1.17173,1.17197,1.17145,1.17166,20800000.0
2007-09-27 21:23:00,1.17231,1.17256,1.17215,1.17225,15400000.0
2007-09-27 21:24:00,1.17202,1.17253,1.17182,1.17253,20000000.0
2007-09-27 21:25:00,1.1722,1.1722,1.17174,1.17179,23200000.0
2007-09-27 21:27:00,1.17225,1.17225,1.17157,1.17157,19000000.0
2007-09-27 21:28:00,1.17179,1.17212,1.1717,1.1717,16200000.0
2007-09-27 21:29:00,1.17166,1.17197,1.17143,1.17162,19000000.0
2007-09-27 21:30:00,1.17147,1.1721,1.17147,1.1721,21800000.0
2007-09-27 21:31:00,1.17217,1.17253,1.17216,1.17248,8800000.0
2007-09-27 21:32:00,1.1722,1.17229,1.17193,1.17193,12200000.0
2007-09-27 21:33:00,1.17215,1.17261,1.17203,1.17223,16200000.0
2007-09-27 21:34:00,1.17198,1.17214,1.17169,1.17169,16400000.0
2007-09-27 21:35:00,1.17193,1.17216,1.17138,1.17209,7000000.0
2007-09-27 21:36:00,1.17196,1.17221,1.17191,1.17197,17400000.0
2007-09-27 21:37:00,1.17247,1.17252,1.17195,1.17223,27400000.0
2007-09-27 21:38:00,1.17203,1.17233,1.17174,1.17174,9800000.0
2007-09-27 21:39:00,1.17192,1.1727,1.17192,1.1727,6800000.0
2007-09-27 21:40:00,1.17268,1.17283,1.17255,1.17255,14400000.0
2007-09-27 21:41:00,1.1727,1.1727,1.1726,1.1726,16800000.0
2007-09-27 21:42:00,1.17213,1.17252,1.17199,1.17252,16800000.0
2007-09-27 21:43:00,1.17231,1.17305,1.17189,1.17244,10800000.0
2007-09-27 21:44:00,1.17274,1.17274,1.17249,1.17263,18200000.0
2007-09-27 21:45:00,1.17272,1.17276,1.17228,1.17245,10800000.0
2007-09-27 21:46:00,1.17278,1.17317,1.17267,1.17312,15400000.0
2007-09-27 21:47:00,1.17298,1.17362,1.1728,1.1728,13000000.0
2007-09-27 21:48:00,1.17269,1.17297,1.17246,1.17249,11000000.0
2007-09-27 21:50:00,1.17254,1.17254,1.17219,1.17226,7600000.0
2007-09-27 21:51:00,1.17237,1.17271,1.17237,1.17265,8400000.0
2007-09-27 21:52:00,1.17279,1.17279,1.17243,1.17279,31000000.0
2007-09-27 21:53:00,1.17304,1.17353,1.17304,1.17327,20400000.0
2007-09-27 21:54:00,1.17317,1.17329,1.17305,1.17316,12000000.0
2007-09-27 21:55:00,1.17281,1.17323,1.1728,1.17312,25600000.0
2007-09-27 21:56:00,1.17348,1.17364,1.17327,1.1736,23000000.0
2007-09-27 21:57:00,1.17349,1.17349,1.17294,1.17301,10600000.0
2007-09-27 21:58:00,1.17291,1.1735,1.17262,1.1735,16400000.0
2007-09-27 21:59:00,1.1735,1.1735,1.173,1.17348,19000000.0
2007-09-27 22:00:00,1.17325,1.17345,1.17297,1.17311,14600000.0
2007-09-27 22:01:00,1.17393,1.17393,1.17333,1.17342,8400000.0
2007-09-27 22:02:00,1.17342,1.17342,1.1722,1.17268,25800000.0
2007-09-27 22:03:00,1.17244,1.17281,1.17239,1.17265,21600000.0
2007-09-27 22:04:00,1.17272,1.17299,1.17244,1.17282,24200000.0
2007-09-27 22:07:00,1.17248,1.17277,1.17223,1.17254,27800000.0
2007-09-27 22:08:00,1.17255,1.17302,1.1723,1.17259,13800000.0
2007-09-27 22:09:00,1.1727,1.1729,1.1727,1.1729,22600000.0
2007-09-27 22:10:00,1.1728,1.1728,1.1728,1.1728,22600000.0
2007-09-27 22:11:00,1.1729,1.1731,1.1728,1.173,22600000.0
2007-09-27 22:12:00,1.17256,1.17283,1.17256,1.17283,22600000.0
2007-09-27 22:14:00,1.1727,1.17272,1.17259,1.17272,4200000.0
2007-09-27 22:15:00,1.17258,1.17311,1.17258,1.17301,23000000.0
2007-09-27 22:16:00,1.17282,1.1732,1.17282,1.1731,12400000.0
2007-09-27 22:17:00,1.17304,1.17335,1.17298,1.1733,31400000.0
2007-09-27 22:18:00,1.17262,1.17299,1.17256,1.17256,19400000.0
2007-09-27 22:19:00,1.17278,1.17284,1.17257,1.17284,16800000.0
2007-09-27 22:20:00,1.17278,1.17309,1.17251,1.17308,23200000.0
2007-09-27 22:21:00,1.17261,1.17293,1.17253,1.17278,15200000.0
2007-09-27 22:22:00,1.17266,1.1731,1.17266,1.17277,5600000.0
2007-09-27 22:23:00,1.17274,1.17275,1.17266,1.17275,7600000.0
2007-09-27 22:24:00,1.17254,1.17277,1.17243,1.17254,13800000.0
2007-09-27 22:25:00,1.17272,1.17272,1.17234,1.1726,19600000.0
2007-09-27 22:26:00,1.17259,1.17263,1.17223,1.17249,24800000.0
2007-09-27 22:27:00,1.17244,1.17258,1.17214,1.17225,13000000.0
2007-09-27 22:28:00,1.17281,1.17314,1.1725,1.17261,9800000.0
2007-09-27 22:29:00,1.17262,1.17313,1.17262,1.17271,15000000.0
2007-09-27 22:31:00,1.17299,1.17299,1.17267,1.17267,8000000.0
2007-09-27 22:32:00,1.17276,1.17308,1.1727,1.1727,27800000.0
2007-09-27 22:33:00,1.17257,1.17305,1.17242,1.17242,14800000.0
2007-09-27 22:34:00,1.17266,1.17292,1.17249,1.17252,12400000.0
2007-09-27 22:35:00,1.17232,1.17286,1.17232,1.17236,14600000.0
2007-09-27 22:36:00,1.17239,1.1727,1.17233,1.17267,9800000.0
2007-09-27 22:38:00,1.17248,1.17283,1.17232,1.17232,17600000.0
2007-09-27 22:39:00,1.17256,1.17256,1.17224,1.17238,4800000.0
2007-09-27 22:40:00,1.1723,1.17262,1.1723,1.17231,21000000.0
2007-09-27 22:41:00,1.17252,1.17283,1.17252,1.17283,3200000.0
2007-09-27 22:43:00,1.173,1.173,1.173,1.173,20200000.0
2007-09-27 22:44:00,1.17273,1.17312,1.17254,1.17258,20200000.0
2007-09-27 22:45:00,1.17218,1.17263,1.17218,1.17263,3200000.0
2007-09-27 22:46:00,1.17258,1.17258,1.17207,1.17207,13200000.0
2007-09-27 22:47:00,1.17184,1.17201,1.1716,1.1719,11200000.0
2007-09-27 22:48:00,1.172,1.17225,1.172,1.17206,8200000.0
2007-09-27 22:49:00,1.17204,1.17253,1.17179,1.17215,11000000.0
2007-09-27 22:50:00,1.17212,1.17212,1.1719,1.1719,9800000.0
2007-09-27 22:51:00,1.17158,1.17158,1.17122,1.17122,17800000.0
2007-09-27 22:52:00,1.17175,1.17175,1.17144,1.17154,25800000.0
2007-09-27 22:53:00,1.17176,1.17176,1.17113,1.17113,9400000.0
2007-09-27 22:54:00,1.17137,1.17156,1.17137,1.17155,24400000.0
2007-09-27 22:55:00,1.17154,1.17162,1.17122,1.17145,17600000.0
2007-09-27 22:56:00,1.1722,1.1725,1.1722,1.1723,7400000.0
2007-09-27 22:57:00,1.1726,1.1726,1.1725,1.1725,7400000.0
2007-09-27 22:58:00,1.17185,1.17197,1.17163,1.17184,7400000.0
2007-09-27 22:59:00,1.172,1.172,1.17164,1.17185,12200000.0
2007-09-27 23:00:00,1.17178,1.17183,1.17136,1.17183,9200000.0
2007-09-27 23:01:00,1.1718,1.17206,1.17166,1.1719,21800000.0
2007-09-27 23:02:00,1.17199,1.17199,1.17176,1.17176,2600000.0
2007-09-27 23:03:00,1.17182,1.17182,1.17116,1.17156,31200000.0
2007-09-27 23:04:00,1.1722,1.1722,1.1721,1.1721,21400000.0
2007-09-27 23:05:00,1.17164,1.1721,1.17148,1.1721,21400000.0
2007-09-27 23:06:00,1.17158,1.17162,1.17093,1.17093,23400000.0
2007-09-27 23:07:00,1.17156,1.17164,1.17129,1.17131,10200000.0
2007-09-27 23:08:00,1.172,1.172,1.172,1.172,14600000.0
2007-09-27 23:10:00,1.17132,1.17177,1.17132,1.17152,14600000.0
2007-09-27 23:11:00,1.17117,1.17146,1.17107,1.17143,15200000.0
2007-09-27 23:13:00,1.17141,1.17145,1.17081,1.17095,21600000.0
2007-09-27 23:14:00,1.17088,1.17133,1.17088,1.17092,9800000.0
2007-09-27 23:15:00,1.17076,1.17104,1.16997,1.17046,14800000.0
2007-09-27 23:16:00,1.16997,1.17108,1.16991,1.17088,18200000.0
2007-09-27 23:17:00,1.17096,1.17123,1.17096,1.1711,15800000.0
2007-09-27 23:18:00,1.17078,1.17078,1.17051,1.17075,9600000.0
2007-09-27 23:19:00,1.17028,1.17082,1.17027,1.17027,14600000.0
2007-09-27 23:20:00,1.17005,1.17144,1.17005,1.17144,12400000.0
2007-09-27 23:22:00,1.1717,1.17199,1.17149,1.17153,10600000.0
2007-09-27 23:24:00,1.17177,1.17206,1.17162,1.17206,18000000.0
2007-09-27 23:25:00,1.17208,1.17208,1.17146,1.17151,9800000.0
2007-09-27 23:30:00,1.1724,1.1725,1.1724,1.1725,13000000.0
2007-09-27 23:32:00,1.1723,1.1723,1.1723,1.1723,13000000.0
2007-09-27 23:33:00,1.17167,1.17185,1.17099,1.17099,13000000.0
2007-09-27 23:34:00,1.17106,1.17123,1.17084,1.17123,9400000.0
2007-09-27 23:35:00,1.17089,1.17159,1.17089,1.1714,20600000.0
2007-09-27 23:36:00,1.1722,1.1723,1.1722,1.1723,12800000.0
2007-09-27 23:37:00,1.17164,1.17176,1.17155,1.17176,12800000.0
2007-09-27 23:38:00,1.17151,1.17205,1.1715,1.17205,11800000.0
2007-09-27 23:39:00,1.17179,1.17222,1.17179,1.17187,12400000.0
2007-09-27 23:40:00,1.17175,1.17175,1.1714,1.1714,13600000.0
2007-09-27 23:41:00,1.17143,1.17175,1.17132,1.17137,11800000.0
2007-09-27 23:43:00,1.17136,1.1714,1.17119,1.17131,15600000.0
2007-09-27 23:44:00,1.17151,1.17151,1.17061,1.17082,25000000.0
2007-09-27 23:45:00,1.17096,1.17137,1.17084,1.17111,21200000.0
2007-09-27 23:46:00,1.17056,1.17056,1.16978,1.17034,23800000.0
2007-09-27 23:47:00,1.17027,1.17094,1.17027,1.17094,12400000.0
2007-09-27 23:48:00,1.17142,1.17142,1.17108,1.17108,4200000.0
2007-09-27 23:49:00,1.17141,1.17141,1.17121,1.17121,10400000.0
2007-09-27 23:50:00,1.1722,1.1722,1.1721,1.1721,14400000.0
2007-09-27 23:51:00,1.17126,1.17162,1.17107,1.17107,14400000.0
2007-09-27 23:52:00,1.17138,1.17142,1.17095,1.17095,23000000.0
2007-09-27 23:53:00,1.1711,1.17142,1.1711,1.1712,12400000.0
2007-09-27 23:54:00,1.17118,1.17134,1.17118,1.17134,3200000.0
2007-09-27 23:56:00,1.1717,1.1717,1.1717,1.1717,18000000.0
2007-09-27 23:57:00,1.17119,1.17132,1.17097,1.17097,18000000.0
2007-09-27 23:58:00,1.17096,1.17108,1.17077,1.17088,7600000.0
2007-09-27 23:59:00,1.17068,1.17134,1.17068,1.17098,14200000.0
2007-09-28 00:00:00,1.17083,1.17134,1.17036,1.17036,14000000.0
2007-09-28 00:03:00,1.17049,1.17094,1.17043,1.17048,19800000.0
2007-09-28 00:04:00,1.17077,1.17108,1.1706,1.1706,14600000.0
2007-09-28 00:05:00,1.17043,1.17088,1.17043,1.17069,14000000.0
2007-09-28 00:06:00,1.17104,1.17104,1.17033,1.17093,13200000.0
2007-09-28 00:07:00,1.1705,1.17093,1.1705,1.17092,14200000.0
2007-09-28 00:09:00,1.17081,1.17108,1.17064,1.17089,13800000.0
2007-09-28 00:10:00,1.1711,1.1711,1.17085,1.17098,4400000.0
2007-09-28 00:11:00,1.171,1.17127,1.17097,1.17106,19200000.0
2007-09-28 00:12:00,1.17104,1.1712,1.17083,1.17109,20800000.0
2007-09-28 00:13:00,1.17104,1.17131,1.17066,1.1709,6800000.0
2007-09-28 00:14:00,1.17098,1.17104,1.17067,1.17067,24400000.0
2007-09-28 00:15:00,1.17079,1.1714,1.17079,1.1714,17200000.0
2007-09-28 00:16:00,1.17068,1.17095,1.17045,1.17095,15200000.0
2007-09-28 00:17:00,1.17095,1.1711,1.17029,1.1711,20200000.0
2007-09-28 00:19:00,1.17112,1.17152,1.17112,1.17142,14600000.0
2007-09-28 00:20:00,1.17138,1.17169,1.17138,1.17147,11000000.0
2007-09-28 00:21:00,1.17133,1.17134,1.17117,1.17133,9800000.0
2007-09-28 00:22:00,1.17157,1.17236,1.17155,1.17194,16200000.0
2007-09-28 00:23:00,1.17212,1.17225,1.17183,1.17184,23000000.0
2007-09-28 00:24:00,1.17191,1.17249,1.17191,1.17207,10600000.0
2007-09-28 00:25:00,1.17228,1.17242,1.17184,1.17211,12600000.0
2007-09-28 00:26:00,1.17203,1.17242,1.17191,1.17205,17400000.0
2007-09-28 00:27:00,1.1728,1.1728,1.1728,1.1728,23400000.0
2007-09-28 00:28:00,1.1729,1.173,1.1728,1.1729,23400000.0
2007-09-28 00:29:00,1.17212,1.1725,1.172,1.1722,23400000.0
2007-09-28 00:30:00,1.17203,1.17203,1.17157,1.17195,15400000.0
2007-09-28 00:31:00,1.17203,1.17247,1.17203,1.17247,8200000.0
2007-09-28 00:32:00,1.1727,1.173,1.17261,1.17275,11000000.0
2007-09-28 00:33:00,1.17267,1.1728,1.17215,1.17238,7400000.0
2007-09-28 00:34:00,1.1727,1.1727,1.1718,1.1718,12200000.0
2007-09-28 00:35:00,1.17175,1.17191,1.17141,1.17171,32000000.0
2007-09-28 00:36:00,1.17184,1.17241,1.17178,1.17179,17800000.0
2007-09-28 00:38:00,1.17173,1.17195,1.17161,1.17161,11600000.0
2007-09-28 00:39:00,1.1716,1.172,1.1716,1.172,10800000.0
2007-09-28 00:40:00,1.17156,1.17158,1.17123,1.17141,10800000.0
2007-09-28 00:41:00,1.17146,1.17146,1.17129,1.17132,8000000.0
2007-09-28 00:42:00,1.17108,1.17137,1.17094,1.17113,13200000.0
2007-09-28 00:43:00,1.17118,1.1715,1.17118,1.17134,28400000.0
2007-09-28 00:44:00,1.17159,1.17215,1.17131,1.17215,26800000.0
2007-09-28 00:45:00,1.17018,1.17018,1.16846,1.16846,16600000.0
2007-09-28 00:46:00,1.1693,1.16963,1.16923,1.16934,11600000.0
2007-09-28 00:47:00,1.16905,1.16905,1.16849,1.16885,22000000.0
2007-09-28 00:48:00,1.16869,1.16894,1.16844,1.16894,20800000.0
2007-09-28 00:49:00,1.16882,1.16882,1.16803,1.16827,12800000.0
2007-09-28 00:50:00,1.16728,1.16794,1.16728,1.16731,25200000.0
2007-09-28 00:51:00,1.16739,1.16768,1.16682,1.16725,25400000.0
2007-09-28 00:52:00,1.16745,1.16767,1.16716,1.1675,26000000.0
2007-09-28 00:53:00,1.16667,1.16675,1.16649,1.16654,18200000.0
2007-09-28 00:54:00,1.16709,1.16717,1.16673,1.16698,20000000.0
2007-09-28 00:55:00,1.16741,1.16741,1.16708,1.16708,14600000.0
2007-09-28 00:56:00,1.16716,1.16729,1.16685,1.16702,12200000.0
2007-09-28 00:57:00,1.16714,1.16715,1.16648,1.16692,10000000.0
2007-09-28 00:58:00,1.16682,1.16682,1.16653,1.16681,9600000.0
2007-09-28 00:59:00,1.16665,1.16696,1.16658,1.16677,18800000.0
2007-09-28 01:00:00,1.16653,1.16674,1.16643,1.16674,38600000.0
2007-09-28 01:01:00,1.16693,1.16699,1.16645,1.16645,17200000.0
2007-09-28 01:02:00,1.16668,1.16668,1.16639,1.16657,9200000.0
2007-09-28 01:03:00,1.16657,1.16657,1.16626,1.16642,24800000.0
2007-09-28 01:04:00,1.1666,1.16683,1.16632,1.16658,8200000.0
2007-09-28 01:05:00,1.16657,1.16657,1.16606,1.16606,17200000.0
2007-09-28 01:06:00,1.16628,1.16628,1.1657,1.16573,10400000.0
2007-09-28 01:07:00,1.16596,1.16628,1.16585,1.16597,13600000.0
2007-09-28 01:08:00,1.16587,1.16618,1.16587,1.16609,13400000.0
2007-09-28 01:09:00,1.16603,1.16641,1.16603,1.16641,15400000.0
2007-09-28 01:10:00,1.16613,1.16617,1.16581,1.16589,10000000.0
2007-09-28 01:11:00,1.16592,1.16653,1.16565,1.16605,14000000.0
2007-09-28 01:12:00,1.16659,1.16659,1.16601,1.1663,15400000.0
2007-09-28 01:13:00,1.16647,1.16673,1.16637,1.16673,19000000.0
2007-09-28 01:14:00,1.16659,1.16688,1.16643,1.16688,18400000.0
2007-09-28 01:15:00,1.16676,1.16676,1.16607,1.16607,19400000.0
2007-09-28 01:16:00,1.16631,1.16688,1.16631,1.16676,19000000.0
2007-09-28 01:17:00,1.16669,1.16744,1.16669,1.1669,15000000.0
2007-09-28 01:18:00,1.16679,1.16681,1.16633,1.16633,16400000.0
2007-09-28 01:19:00,1.16655,1.16685,1.16655,1.16658,10600000.0
2007-09-28 01:20:00,1.16675,1.16675,1.16637,1.16674,9600000.0
2007-09-28 01:21:00,1.16667,1.167,1.16667,1.16667,4200000.0
2007-09-28 01:22:00,1.16669,1.16738,1.16669,1.16695,7400000.0
2007-09-28 01:23:00,1.16689,1.16747,1.16654,1.16687,17000000.0
2007-09-28 01:24:00,1.16667,1.16734,1.16667,1.16719,15000000.0
2007-09-28 01:25:00,1.1669,1.16717,1.16688,1.16699,9800000.0
2007-09-28 01:26:00,1.16678,1.16709,1.16674,1.16679,23200000.0
2007-09-28 01:27:00,1.1674,1.1674,1.1674,1.1674,10600000.0
2007-09-28 01:28:00,1.16682,1.16705,1.16676,1.16705,10600000.0
2007-09-28 01:30:00,1.16691,1.16748,1.16691,1.16705,20800000.0
2007-09-28 01:31:00,1.16702,1.1673,1.16697,1.16726,18600000.0
2007-09-28 01:32:00,1.16723,1.16723,1.16659,1.16659,12800000.0
2007-09-28 01:33:00,1.16611,1.16695,1.16611,1.16695,23200000.0
2007-09-28 01:34:00,1.16654,1.16655,1.16633,1.16633,8200000.0
2007-09-28 01:35:00,1.16679,1.16706,1.16659,1.16706,14000000.0
2007-09-28 01:36:00,1.16658,1.16673,1.1664,1.16667,13000000.0
2007-09-28 01:37:00,1.16631,1.16637,1.16628,1.16633,10400000.0
2007-09-28 01:38:00,1.16617,1.16678,1.16617,1.1664,17800000.0
2007-09-28 01:39:00,1.16675,1.16675,1.16617,1.16617,15800000.0
2007-09-28 01:40:00,1.16612,1.16645,1.16594,1.16601,19400000.0
2007-09-28 01:41:00,1.1666,1.16663,1.16599,1.16626,17600000.0
2007-09-28 01:42:00,1.16622,1.16683,1.1662,1.16683,27400000.0
2007-09-28 01:43:00,1.16678,1.16687,1.16678,1.16686,5600000.0
2007-09-28 01:44:00,1.1668,1.1668,1.16674,1.16674,4200000.0
2007-09-28 01:45:00,1.16669,1.16704,1.16669,1.16693,10200000.0
2007-09-28 01:46:00,1.1671,1.1671,1.16635,1.16656,10600000.0
2007-09-28 01:47:00,1.16669,1.1671,1.16663,1.1671,23400000.0
2007-09-28 01:48:00,1.16677,1.16689,1.16652,1.16688,6600000.0
2007-09-28 01:49:00,1.1675,1.1675,1.1672,1.1674,3200000.0
2007-09-28 01:50:00,1.16693,1.16693,1.16685,1.16685,3200000.0
2007-09-28 01:51:00,1.16678,1.16704,1.16675,1.16675,12000000.0
2007-09-28 01:52:00,1.16701,1.16773,1.16701,1.16757,11800000.0
2007-09-28 01:53:00,1.16773,1.16804,1.16767,1.16804,28800000.0
2007-09-28 01:54:00,1.16762,1.16762,1.16736,1.16738,8400000.0
2007-09-28 01:55:00,1.16738,1.1677,1.16738,1.16739,10600000.0
2007-09-28 01:56:00,1.16748,1.16765,1.16744,1.16753,10000000.0
2007-09-28 01:57:00,1.16785,1.16785,1.16718,1.16727,11000000.0
2007-09-28 01:58:00,1.1681,1.1687,1.16798,1.16798,17400000.0
2007-09-28 01:59:00,1.16772,1.16774,1.16754,1.16754,10800000.0
2007-09-28 02:00:00,1.16786,1.16791,1.16764,1.1677,12200000.0
2007-09-28 02:01:00,1.16696,1.16714,1.16666,1.16688,27200000.0
2007-09-28 02:02:00,1.16668,1.16712,1.16668,1.16692,9400000.0
2007-09-28 02:03:00,1.16705,1.16705,1.16679,1.16679,2000000.0
2007-09-28 02:04:00,1.16695,1.16708,1.16634,1.1665,24400000.0
2007-09-28 02:05:00,1.16647,1.16666,1.16629,1.16665,9400000.0
2007-09-28 02:06:00,1.16695,1.16695,1.16654,1.1668,19600000.0
2007-09-28 02:07:00,1.16668,1.1672,1.16668,1.16692,22600000.0
2007-09-28 02:08:00,1.16682,1.16734,1.16682,1.16685,16000000.0
2007-09-28 02:09:00,1.16658,1.16681,1.16612,1.16622,11400000.0
2007-09-28 02:10:00,1.16622,1.16641,1.16607,1.16607,29000000.0
2007-09-28 02:11:00,1.16603,1.16615,1.16597,1.16603,10200000.0
2007-09-28 02:12:00,1.16651,1.16651,1.16635,1.16635,10000000.0
2007-09-28 02:13:00,1.16627,1.16645,1.16615,1.16645,8200000.0
2007-09-28 02:14:00,1.16651,1.16653,1.16619,1.1662,16600000.0
2007-09-28 02:15:00,1.16584,1.16657,1.16584,1.16603,19600000.0
2007-09-28 02:16:00,1.16571,1.16599,1.16552,1.16599,16600000.0
2007-09-28 02:17:00,1.16588,1.16601,1.16576,1.16601,21400000.0
2007-09-28 02:18:00,1.16607,1.16612,1.16539,1.16539,20000000.0
2007-09-28 02:19:00,1.1657,1.16582,1.16556,1.16556,21000000.0
2007-09-28 02:20:00,1.16544,1.1657,1.16531,1.1657,20600000.0
2007-09-28 02:21:00,1.16594,1.16623,1.16585,1.16613,15600000.0
2007-09-28 02:22:00,1.16578,1.16596,1.16567,1.16594,12000000.0
2007-09-28 02:23:00,1.16583,1.16636,1.16578,1.16592,16000000.0
2007-09-28 02:24:00,1.166,1.16644,1.16583,1.16635,11600000.0
2007-09-28 02:25:00,1.16637,1.16667,1.16634,1.16667,17400000.0
2007-09-28 02:26:00,1.16631,1.16651,1.16569,1.16632,10000000.0
2007-09-28 02:27:00,1.16631,1.16631,1.1657,1.16608,18200000.0
2007-09-28 02:28:00,1.16578,1.16637,1.16578,1.16637,13600000.0
2007-09-28 02:29:00,1.16613,1.16653,1.16571,1.16609,9600000.0
2007-09-28 02:30:00,1.1661,1.16646,1.16587,1.16608,11600000.0
2007-09-28 02:31:00,1.16608,1.16662,1.16605,1.16617,15200000.0
2007-09-28 02:32:00,1.16625,1.1664,1.16607,1.16607,8200000.0
2007-09-28 02:33:00,1.16595,1.16627,1.16548,1.16566,26200000.0
2007-09-28 02:34:00,1.16566,1.16583,1.16556,1.1656,16600000.0
2007-09-28 02:35:00,1.16573,1.16595,1.16564,1.16572,11800000.0
2007-09-28 02:36:00,1.16564,1.16586,1.16564,1.16575,30800000.0
2007-09-28 02:37:00,1.16589,1.16644,1.16587,1.16644,22400000.0
2007-09-28 02:38:00,1.16642,1.16642,1.16604,1.16604,6800000.0
2007-09-28 02:39:00,1.16577,1.16641,1.16577,1.16622,15800000.0
2007-09-28 02:40:00,1.16599,1.16656,1.16599,1.16631,14400000.0
2007-09-28 02:41:00,1.16603,1.16647,1.16585,1.16589,13000000.0
2007-09-28 02:42:00,1.1662,1.16661,1.16583,1.16594,23400000.0
2007-09-28 02:43:00,1.16583,1.16619,1.16553,1.16599,14200000.0
2007-09-28 02:44:00,1.16619,1.16649,1.166,1.16618,26400000.0
2007-09-28 02:45:00,1.16629,1.16647,1.16605,1.16637,21800000.0
2007-09-28 02:46:00,1.16598,1.16624,1.16562,1.16599,11400000.0
2007-09-28 02:47:00,1.16594,1.16604,1.16501,1.16501,10000000.0
2007-09-28 02:48:00,1.16554,1.16566,1.16543,1.16553,11600000.0
2007-09-28 02:49:00,1.166,1.1662,1.166,1.166,27600000.0
2007-09-28 02:50:00,1.1654,1.16547,1.16489,1.16547,27600000.0
2007-09-28 02:51:00,1.16517,1.16538,1.1651,1.16515,13000000.0
2007-09-28 02:52:00,1.16569,1.16569,1.16513,1.16513,10600000.0
2007-09-28 02:53:00,1.16469,1.16539,1.16469,1.16512,14000000.0
2007-09-28 02:54:00,1.16532,1.16571,1.1653,1.16571,24200000.0
2007-09-28 02:55:00,1.1654,1.16569,1.16518,1.16536,20200000.0
2007-09-28 02:56:00,1.16518,1.16591,1.16518,1.16554,14400000.0
2007-09-28 02:57:00,1.16537,1.16568,1.16537,1.16543,10600000.0
2007-09-28 02:58:00,1.16563,1.16573,1.16539,1.16539,26000000.0
2007-09-28 02:59:00,1.16572,1.16623,1.1655,1.16583,10000000.0
2007-09-28 03:00:00,1.16541,1.16584,1.16541,1.16573,11600000.0
2007-09-28 03:01:00,1.16592,1.16642,1.16563,1.16572,17600000.0
2007-09-28 03:02:00,1.16565,1.16565,1.16526,1.16551,10000000.0
2007-09-28 03:03:00,1.16552,1.16578,1.16497,1.16572,13600000.0
2007-09-28 03:04:00,1.16588,1.16636,1.16574,1.16574,28800000.0
2007-09-28 03:05:00,1.16598,1.16608,1.1659,1.16606,6800000.0
2007-09-28 03:06:00,1.16568,1.16579,1.16568,1.16571,3600000.0
2007-09-28 03:07:00,1.16559,1.16604,1.16559,1.1658,11200000.0
2007-09-28 03:08:00,1.16567,1.16578,1.16543,1.16569,8400000.0
2007-09-28 03:09:00,1.16549,1.16602,1.16549,1.16602,8600000.0
2007-09-28 03:10:00,1.16575,1.16606,1.16538,1.16586,22200000.0
2007-09-28 03:11:00,1.16569,1.16618,1.16563,1.16618,10800000.0
2007-09-28 03:12:00,1.16596,1.16631,1.16576,1.16576,14000000.0
2007-09-28 03:13:00,1.16566,1.16611,1.16566,1.16569,20200000.0
2007-09-28 03:14:00,1.1663,1.1663,1.16602,1.16602,20000000.0
2007-09-28 03:15:00,1.16607,1.16641,1.16586,1.16586,25000000.0
2007-09-28 03:16:00,1.16573,1.16605,1.16573,1.16603,7000000.0
2007-09-28 03:17:00,1.16589,1.1664,1.16589,1.1661,14000000.0
2007-09-28 03:18:00,1.1663,1.16636,1.16612,1.16613,9200000.0
2007-09-28 03:19:00,1.16629,1.16666,1.16603,1.16603,11600000.0
2007-09-28 03:20:00,1.16648,1.1667,1.16635,1.1667,15200000.0
2007-09-28 03:21:00,1.1667,1.1667,1.1667,1.1667,10200000.0
2007-09-28 03:22:00,1.16643,1.16645,1.16606,1.16636,10200000.0
2007-09-28 03:23:00,1.16629,1.16631,1.16595,1.16614,9800000.0
2007-09-28 03:24:00,1.16603,1.16635,1.16564,1.16627,22200000.0
2007-09-28 03:25:00,1.16627,1.16627,1.16626,1.16626,2600000.0
2007-09-28 03:26:00,1.16613,1.16649,1.16605,1.16616,13800000.0
2007-09-28 03:27:00,1.16623,1.16626,1.16623,1.16626,2000000.0
2007-09-28 03:28:00,1.16642,1.16663,1.16635,1.16657,25800000.0
2007-09-28 03:29:00,1.1666,1.1666,1.16626,1.16633,10200000.0
2007-09-28 03:30:00,1.16619,1.16619,1.16561,1.16591,23000000.0
2007-09-28 03:31:00,1.16686,1.16737,1.16671,1.16719,16000000.0
2007-09-28 03:32:00,1.1665,1.167,1.1665,1.16668,25000000.0
2007-09-28 03:33:00,1.1667,1.16709,1.16666,1.16681,18000000.0
2007-09-28 03:34:00,1.16661,1.16701,1.16661,1.1668,18400000.0
2007-09-28 03:35:00,1.16717,1.16742,1.16687,1.16687,22200000.0
2007-09-28 03:36:00,1.16697,1.16706,1.16676,1.16705,11600000.0
2007-09-28 03:37:00,1.16705,1.16735,1.16687,1.16687,20800000.0
2007-09-28 03:38:00,1.16728,1.1676,1.1672,1.1676,7400000.0
2007-09-28 03:39:00,1.16766,1.16775,1.16739,1.16765,29200000.0
2007-09-28 03:40:00,1.16792,1.16792,1.16724,1.16724,25200000.0
2007-09-28 03:41:00,1.16721,1.16754,1.16721,1.16722,33400000.0
2007-09-28 03:42:00,1.16735,1.16764,1.16705,1.16764,24000000.0
2007-09-28 03:43:00,1.16745,1.16766,1.16734,1.16755,16600000.0
2007-09-28 03:44:00,1.16745,1.16787,1.16723,1.16724,19800000.0
2007-09-28 03:45:00,1.16682,1.16726,1.1668,1.1668,21200000.0
2007-09-28 03:46:00,1.16675,1.16726,1.1666,1.1669,16400000.0
2007-09-28 03:47:00,1.16654,1.16686,1.16638,1.16649,6800000.0
2007-09-28 03:48:00,1.16679,1.16736,1.16663,1.1673,29600000.0
2007-09-28 03:49:00,1.16666,1.167,1.16665,1.16665,8000000.0
2007-09-28 03:50:00,1.16671,1.16702,1.16642,1.16642,11600000.0
2007-09-28 03:51:00,1.16699,1.16714,1.16682,1.16682,11400000.0
2007-09-28 03:52:00,1.16679,1.16712,1.16679,1.16688,24600000.0
2007-09-28 03:53:00,1.16689,1.16731,1.16676,1.16702,18400000.0
2007-09-28 03:54:00,1.16722,1.16722,1.16692,1.167,6200000.0
2007-09-28 03:55:00,1.16709,1.16716,1.16667,1.16716,10200000.0
2007-09-28 03:56:00,1.16746,1.16746,1.1671,1.1671,13600000.0
2007-09-28 03:57:00,1.16735,1.16735,1.16695,1.16711,9400000.0
2007-09-28 03:58:00,1.16714,1.16722,1.1671,1.16712,17400000.0
2007-09-28 03:59:00,1.16707,1.16743,1.16685,1.16743,20200000.0
2007-09-28 04:00:00,1.16731,1.16731,1.16671,1.16689,17400000.0
2007-09-28 04:01:00,1.16757,1.16771,1.16733,1.16738,9400000.0
2007-09-28 04:02:00,1.1674,1.16755,1.16726,1.16726,20400000.0
2007-09-28 04:03:00,1.1679,1.168,1.1679,1.1679,16000000.0
2007-09-28 04:04:00,1.16747,1.16781,1.16722,1.16746,16000000.0
2007-09-28 04:05:00,1.16748,1.16795,1.16742,1.16777,21600000.0
2007-09-28 04:06:00,1.1677,1.1677,1.16719,1.1674,13600000.0
2007-09-28 04:07:00,1.16705,1.16754,1.16689,1.16754,22600000.0
2007-09-28 04:08:00,1.16722,1.16738,1.16704,1.16718,11000000.0
2007-09-28 04:09:00,1.1672,1.16744,1.16714,1.16714,17600000.0
2007-09-28 04:10:00,1.16716,1.16747,1.16709,1.16709,26000000.0
2007-09-28 04:11:00,1.16749,1.16778,1.16724,1.16733,22600000.0
2007-09-28 04:12:00,1.16713,1.16715,1.16713,1.16715,2600000.0
2007-09-28 04:13:00,1.167,1.16736,1.167,1.1671,11000000.0
2007-09-28 04:14:00,1.16691,1.16713,1.16658,1.16686,17800000.0
2007-09-28 04:15:00,1.16704,1.16726,1.16684,1.16711,32000000.0
2007-09-28 04:16:00,1.16674,1.1673,1.16674,1.1669,10200000.0
2007-09-28 04:17:00,1.16711,1.16711,1.1668,1.16686,12200000.0
2007-09-28 04:18:00,1.16685,1.16743,1.16673,1.16734,20400000.0
2007-09-28 04:19:00,1.16749,1.16776,1.16715,1.16763,15800000.0
2007-09-28 04:20:00,1.16739,1.16768,1.16739,1.16754,9000000.0
2007-09-28 04:21:00,1.1677,1.16772,1.16749,1.16772,15600000.0
2007-09-28 04:22:00,1.16727,1.16758,1.16713,1.16754,19400000.0
2007-09-28 04:23:00,1.16748,1.16763,1.16718,1.16763,7800000.0
2007-09-28 04:24:00,1.16737,1.16753,1.16737,1.16751,10800000.0
2007-09-28 04:25:00,1.16752,1.1678,1.16731,1.16731,22200000.0
2007-09-28 04:26:00,1.1674,1.16778,1.16705,1.16778,18200000.0
2007-09-28 04:27:00,1.168,1.168,1.1679,1.1679,11400000.0
2007-09-28 04:28:00,1.16752,1.16752,1.16713,1.16723,11400000.0
2007-09-28 04:29:00,1.16749,1.1675,1.16727,1.16731,6200000.0
2007-09-28 04:30:00,1.16731,1.16731,1.16667,1.16678,10800000.0
2007-09-28 04:31:00,1.16671,1.16703,1.16671,1.16688,10400000.0
2007-09-28 04:32:00,1.16688,1.16689,1.16678,1.16689,16400000.0
2007-09-28 04:33:00,1.16669,1.16669,1.16653,1.16667,4200000.0
2007-09-28 04:34:00,1.16688,1.16688,1.1665,1.1665,9400000.0
2007-09-28 04:35:00,1.16615,1.16684,1.16615,1.16644,16400000.0
2007-09-28 04:36:00,1.1667,1.1667,1.16644,1.16661,15400000.0
2007-09-28 04:37:00,1.16637,1.16671,1.16637,1.16658,21400000.0
2007-09-28 04:38:00,1.16661,1.16667,1.16635,1.16636,26600000.0
2007-09-28 04:39:00,1.16623,1.16623,1.16579,1.16609,10600000.0
2007-09-28 04:40:00,1.166,1.16613,1.16595,1.16613,5000000.0
2007-09-28 04:41:00,1.16574,1.16619,1.16573,1.166,11800000.0
2007-09-28 04:42:00,1.16635,1.16639,1.16603,1.16603,19200000.0
2007-09-28 04:43:00,1.16631,1.16646,1.16596,1.16618,14400000.0
2007-09-28 04:44:00,1.1662,1.1666,1.16598,1.1666,22400000.0
2007-09-28 04:45:00,1.16647,1.16653,1.16596,1.16643,14200000.0
2007-09-28 04:46:00,1.16633,1.16635,1.16561,1.16604,20000000.0
2007-09-28 04:47:00,1.16598,1.16631,1.16558,1.16558,14400000.0
2007-09-28 04:48:00,1.16588,1.16622,1.16578,1.16619,16000000.0
2007-09-28 04:49:00,1.1663,1.1663,1.1663,1.1663,8600000.0
2007-09-28 04:50:00,1.16588,1.16602,1.16577,1.16584,8600000.0
2007-09-28 04:51:00,1.16611,1.16631,1.16591,1.16604,17400000.0
2007-09-28 04:52:00,1.16637,1.16639,1.16606,1.16606,24600000.0
2007-09-28 04:53:00,1.16629,1.16629,1.16554,1.16554,6800000.0
2007-09-28 04:54:00,1.16564,1.16624,1.16564,1.16576,21800000.0
2007-09-28 04:55:00,1.16559,1.16584,1.16558,1.1658,6200000.0
2007-09-28 04:56:00,1.1662,1.1662,1.1661,1.1662,15200000.0
2007-09-28 04:57:00,1.16527,1.1657,1.16527,1.16553,15200000.0
2007-09-28 04:58:00,1.16575,1.1658,1.16557,1.1658,18200000.0
2007-09-28 04:59:00,1.1662,1.1662,1.1661,1.1661,21000000.0
2007-09-28 05:00:00,1.16527,1.16555,1.16523,1.16523,21000000.0
2007-09-28 05:01:00,1.16568,1.16568,1.16485,1.16491,20000000.0
2007-09-28 05:02:00,1.16492,1.16525,1.16491,1.16491,22800000.0
2007-09-28 05:03:00,1.16512,1.16525,1.16494,1.16524,7200000.0
2007-09-28 05:04:00,1.16509,1.16525,1.16504,1.16512,11600000.0
2007-09-28 05:05:00,1.16505,1.16545,1.16505,1.16545,17000000.0
2007-09-28 05:06:00,1.16534,1.16605,1.16534,1.16573,19400000.0
2007-09-28 05:07:00,1.16544,1.16564,1.16523,1.16552,9800000.0
2007-09-28 05:08:00,1.16528,1.16528,1.16514,1.16525,3600000.0
2007-09-28 05:09:00,1.1659,1.1659,1.1659,1.1659,18400000.0
2007-09-28 05:10:00,1.16522,1.16572,1.16499,1.16572,18400000.0
2007-09-28 05:11:00,1.16532,1.16578,1.1653,1.16578,19400000.0
2007-09-28 05:12:00,1.16545,1.1655,1.16536,1.16536,15400000.0
2007-09-28 05:13:00,1.16532,1.16595,1.16484,1.16595,9200000.0
2007-09-28 05:14:00,1.16537,1.16569,1.16537,1.16544,13800000.0
2007-09-28 05:16:00,1.16527,1.16551,1.16519,1.1654,18200000.0
2007-09-28 05:17:00,1.16519,1.16544,1.16519,1.16527,19600000.0
2007-09-28 05:18:00,1.16516,1.16554,1.1649,1.16492,18200000.0
2007-09-28 05:19:00,1.16493,1.16513,1.16436,1.16466,28400000.0
2007-09-28 05:20:00,1.16486,1.16522,1.16486,1.16497,21800000.0
2007-09-28 05:21:00,1.16505,1.16522,1.16482,1.16491,17800000.0
2007-09-28 05:22:00,1.1649,1.165,1.1649,1.1649,7400000.0
2007-09-28 05:23:00,1.16464,1.16485,1.16423,1.16423,7400000.0
2007-09-28 05:24:00,1.16437,1.16469,1.16434,1.16463,19600000.0
2007-09-28 05:25:00,1.16435,1.16476,1.16422,1.16469,12800000.0
2007-09-28 05:26:00,1.16405,1.16478,1.16405,1.16478,9400000.0
2007-09-28 05:27:00,1.16494,1.16502,1.1644,1.1644,17200000.0
2007-09-28 05:28:00,1.1649,1.16524,1.1649,1.16524,7800000.0
2007-09-28 05:29:00,1.16522,1.16522,1.16503,1.16512,8600000.0
2007-09-28 05:30:00,1.16554,1.16554,1.16496,1.16518,27800000.0
2007-09-28 05:31:00,1.16542,1.16547,1.16526,1.16526,15200000.0
2007-09-28 05:32:00,1.16529,1.16542,1.16517,1.16522,15800000.0
2007-09-28 05:33:00,1.16542,1.16547,1.16519,1.1652,23800000.0
2007-09-28 05:34:00,1.16553,1.16553,1.16514,1.16514,7400000.0
2007-09-28 05:35:00,1.16517,1.16559,1.16517,1.16556,12600000.0
2007-09-28 05:36:00,1.16546,1.16565,1.16522,1.16549,19400000.0
2007-09-28 05:37:00,1.16586,1.16586,1.16563,1.16563,2600000.0
2007-09-28 05:38:00,1.16562,1.16597,1.16554,1.16565,20600000.0
2007-09-28 05:39:00,1.16558,1.16558,1.16491,1.16521,8400000.0
2007-09-28 05:40:00,1.1655,1.16561,1.16522,1.16522,11400000.0
2007-09-28 05:41:00,1.165,1.16516,1.16482,1.16509,13200000.0
2007-09-28 05:42:00,1.16511,1.16536,1.1651,1.16527,26000000.0
2007-09-28 05:43:00,1.16541,1.16541,1.16496,1.16531,17800000.0
2007-09-28 05:44:00,1.16512,1.16547,1.16508,1.16547,11400000.0
2007-09-28 05:45:00,1.16501,1.16524,1.16501,1.16524,9400000.0
2007-09-28 05:46:00,1.16521,1.16553,1.16521,1.16537,8000000.0
2007-09-28 05:47:00,1.1658,1.1659,1.1658,1.1659,10000000.0
2007-09-28 05:48:00,1.16556,1.16599,1.16514,1.16525,10000000.0
2007-09-28 05:49:00,1.1655,1.16561,1.16533,1.16555,14000000.0
2007-09-28 05:50:00,1.16547,1.16575,1.16528,1.16546,10200000.0
2007-09-28 05:51:00,1.16545,1.16583,1.16545,1.16583,9000000.0
2007-09-28 05:52:00,1.1656,1.16562,1.16543,1.16543,9600000.0
2007-09-28 05:53:00,1.16542,1.16585,1.16529,1.16585,17200000.0
2007-09-28 05:54:00,1.16529,1.16572,1.16519,1.16572,18000000.0
2007-09-28 05:55:00,1.1658,1.1659,1.1658,1.1658,26600000.0
2007-09-28 05:56:00,1.16525,1.16546,1.16494,1.16546,26600000.0
2007-09-28 05:57:00,1.16579,1.16579,1.1652,1.16572,12200000.0
2007-09-28 05:58:00,1.16532,1.16532,1.16532,1.16532,3200000.0
2007-09-28 05:59:00,1.16522,1.16522,1.1648,1.16507,27800000.0
2007-09-28 06:00:00,1.16442,1.16447,1.16442,1.16447,2600000.0
2007-09-28 06:01:00,1.16459,1.16469,1.16425,1.16425,13200000.0
2007-09-28 06:02:00,1.16467,1.16467,1.16455,1.16458,4800000.0
2007-09-28 06:03:00,1.16479,1.16479,1.16448,1.16467,15400000.0
2007-09-28 06:04:00,1.16421,1.16451,1.16414,1.16445,14200000.0
2007-09-28 06:05:00,1.16434,1.16482,1.16429,1.16445,24800000.0
2007-09-28 06:06:00,1.16452,1.16505,1.1645,1.16488,20600000.0
2007-09-28 06:07:00,1.16469,1.16489,1.16469,1.1647,7400000.0
2007-09-28 06:08:00,1.16462,1.16462,1.16441,1.16441,5200000.0
2007-09-28 06:09:00,1.1647,1.16474,1.16411,1.16438,11800000.0
2007-09-28 06:10:00,1.1643,1.16438,1.16409,1.16412,19800000.0
2007-09-28 06:11:00,1.16405,1.1642,1.16405,1.1642,5600000.0
2007-09-28 06:12:00,1.16451,1.1646,1.16429,1.16455,23600000.0
2007-09-28 06:13:00,1.1648,1.16504,1.16452,1.16464,19000000.0
2007-09-28 06:14:00,1.1648,1.16519,1.16472,1.16517,16200000.0
2007-09-28 06:15:00,1.16501,1.16555,1.16501,1.16518,5600000.0
2007-09-28 06:16:00,1.1645,1.16489,1.1645,1.16489,3400000.0
2007-09-28 06:17:00,1.16444,1.1646,1.1644,1.1644,15600000.0
2007-09-28 06:18:00,1.1644,1.16468,1.1644,1.16454,21400000.0
2007-09-28 06:19:00,1.1649,1.1651,1.1648,1.1651,26000000.0
2007-09-28 06:20:00,1.16446,1.16474,1.16433,1.16458,26000000.0
2007-09-28 06:21:00,1.16454,1.1646,1.16441,1.16441,8800000.0
2007-09-28 06:22:00,1.16456,1.16471,1.16431,1.16471,12400000.0
2007-09-28 06:23:00,1.16448,1.16465,1.1641,1.1641,8000000.0
2007-09-28 06:24:00,1.16415,1.16432,1.16408,1.16408,10400000.0
2007-09-28 06:25:00,1.16401,1.16436,1.16382,1.16436,11600000.0
2007-09-28 06:26:00,1.16421,1.16437,1.16421,1.16427,14400000.0
2007-09-28 06:27:00,1.16472,1.16472,1.16396,1.16417,11000000.0
2007-09-28 06:28:00,1.16443,1.16443,1.16443,1.16443,2000000.0
2007-09-28 06:29:00,1.16412,1.16428,1.16403,1.16405,8200000.0
2007-09-28 06:30:00,1.16419,1.1644,1.16413,1.16421,35600000.0
2007-09-28 06:31:00,1.16439,1.1645,1.16427,1.16443,22200000.0
2007-09-28 06:32:00,1.16439,1.16472,1.16439,1.16442,20200000.0
2007-09-28 06:33:00,1.16436,1.1644,1.16401,1.16435,9000000.0
2007-09-28 06:34:00,1.16439,1.16443,1.16426,1.16443,13800000.0
2007-09-28 06:35:00,1.16432,1.16448,1.1642,1.16431,12400000.0
2007-09-28 06:36:00,1.16421,1.16441,1.16402,1.1641,8000000.0
2007-09-28 06:37:00,1.16434,1.16477,1.16434,1.16477,7800000.0
2007-09-28 06:38:00,1.16465,1.16465,1.16429,1.16437,13200000.0
2007-09-28 06:39:00,1.16459,1.16491,1.16427,1.16459,17600000.0
2007-09-28 06:40:00,1.16459,1.16483,1.16452,1.16453,22600000.0
2007-09-28 06:41:00,1.1648,1.1648,1.1648,1.1648,17000000.0
2007-09-28 06:42:00,1.16436,1.16458,1.16436,1.16449,17000000.0
2007-09-28 06:43:00,1.16458,1.16496,1.16458,1.16484,17800000.0
2007-09-28 06:44:00,1.16488,1.16545,1.16488,1.16517,17200000.0
2007-09-28 06:45:00,1.16513,1.16515,1.16482,1.16512,12400000.0
2007-09-28 06:46:00,1.16509,1.16562,1.16502,1.16513,13600000.0
2007-09-28 06:47:00,1.16545,1.16552,1.16505,1.16505,18200000.0
2007-09-28 06:48:00,1.16497,1.16513,1.16487,1.16501,13000000.0
2007-09-28 06:49:00,1.16523,1.16546,1.16482,1.16525,11800000.0
2007-09-28 06:50:00,1.16545,1.16559,1.16525,1.16557,21200000.0
2007-09-28 06:51:00,1.16525,1.16533,1.16516,1.16516,9200000.0
2007-09-28 06:52:00,1.16558,1.16558,1.16473,1.16501,12600000.0
2007-09-28 06:53:00,1.16511,1.16519,1.16485,1.16511,14800000.0
2007-09-28 06:54:00,1.16492,1.16528,1.1647,1.16528,15600000.0
2007-09-28 06:55:00,1.16496,1.16508,1.16478,1.16478,7800000.0
2007-09-28 06:56:00,1.16488,1.16523,1.16473,1.16523,9200000.0
2007-09-28 06:57:00,1.16482,1.16515,1.16482,1.16484,8800000.0
2007-09-28 06:58:00,1.16481,1.16502,1.16464,1.16472,21800000.0
2007-09-28 06:59:00,1.1652,1.1652,1.1651,1.1652,13000000.0
2007-09-28 07:00:00,1.16512,1.16516,1.16485,1.16493,13000000.0
2007-09-28 07:01:00,1.1654,1.1655,1.1654,1.1654,9600000.0
2007-09-28 07:02:00,1.16484,1.16518,1.16478,1.16487,9600000.0
2007-09-28 07:03:00,1.1652,1.16561,1.16512,1.16561,24200000.0
2007-09-28 07:04:00,1.16533,1.16554,1.16532,1.16541,14000000.0
2007-09-28 07:05:00,1.16526,1.16546,1.16493,1.16502,10200000.0
2007-09-28 07:06:00,1.16516,1.16591,1.16516,1.16539,11600000.0
2007-09-28 07:07:00,1.16524,1.16569,1.16524,1.16569,17000000.0
2007-09-28 07:08:00,1.16466,1.16559,1.16466,1.16555,17000000.0
2007-09-28 07:09:00,1.16631,1.16631,1.16548,1.16614,18800000.0
2007-09-28 07:10:00,1.16553,1.16618,1.16553,1.16618,9200000.0
2007-09-28 07:11:00,1.16598,1.16642,1.16577,1.16642,13600000.0
2007-09-28 07:12:00,1.16598,1.16632,1.16591,1.16616,10000000.0
2007-09-28 07:13:00,1.16597,1.1664,1.16584,1.16584,12600000.0
2007-09-28 07:14:00,1.16592,1.16626,1.16592,1.16613,7200000.0
2007-09-28 07:15:00,1.16641,1.16641,1.16606,1.16619,14600000.0
2007-09-28 07:16:00,1.16633,1.16646,1.166,1.16646,22200000.0
2007-09-28 07:17:00,1.16658,1.16701,1.1663,1.16656,11600000.0
2007-09-28 07:18:00,1.1665,1.16652,1.16631,1.16636,6200000.0
2007-09-28 07:19:00,1.16639,1.16695,1.16632,1.16632,30200000.0
2007-09-28 07:20:00,1.16632,1.16636,1.16623,1.16623,8800000.0
2007-09-28 07:21:00,1.16623,1.16685,1.1662,1.16658,27000000.0
2007-09-28 07:22:00,1.167,1.1671,1.167,1.167,6200000.0
2007-09-28 07:23:00,1.16663,1.16672,1.16634,1.16634,6200000.0
2007-09-28 07:24:00,1.1668,1.1669,1.1668,1.1669,13000000.0
2007-09-28 07:25:00,1.16613,1.16652,1.16612,1.16612,13000000.0
2007-09-28 07:26:00,1.16623,1.16623,1.16558,1.16558,13000000.0
2007-09-28 07:27:00,1.16576,1.16613,1.16545,1.16613,22800000.0
2007-09-28 07:28:00,1.16611,1.16669,1.16611,1.16629,13800000.0
2007-09-28 07:29:00,1.16594,1.16618,1.16594,1.16618,2600000.0
2007-09-28 07:30:00,1.16628,1.16679,1.16604,1.16679,32800000.0
2007-09-28 07:31:00,1.16631,1.16664,1.1662,1.1662,18800000.0
2007-09-28 07:32:00,1.16568,1.16654,1.16568,1.16614,13000000.0
2007-09-28 07:33:00,1.16589,1.16618,1.16568,1.16616,9000000.0
2007-09-28 07:34:00,1.16638,1.16638,1.16579,1.16583,15600000.0
2007-09-28 07:35:00,1.16605,1.16605,1.16541,1.16591,17000000.0
2007-09-28 07:36:00,1.16558,1.16633,1.16558,1.16585,7400000.0
2007-09-28 07:37:00,1.16565,1.16591,1.16545,1.1659,17800000.0
2007-09-28 07:38:00,1.16591,1.16594,1.16556,1.16556,11200000.0
2007-09-28 07:39:00,1.16515,1.16562,1.16515,1.16542,9800000.0
2007-09-28 07:40:00,1.16497,1.16533,1.16497,1.16517,12200000.0
2007-09-28 07:41:00,1.1654,1.16542,1.16517,1.16526,29800000.0
2007-09-28 07:42:00,1.16494,1.16502,1.16425,1.16502,15800000.0
2007-09-28 07:43:00,1.1648,1.16507,1.16477,1.1648,20200000.0
2007-09-28 07:44:00,1.16504,1.16531,1.16504,1.16531,16400000.0
2007-09-28 07:45:00,1.16503,1.16513,1.16496,1.16505,18200000.0
2007-09-28 07:46:00,1.16493,1.16552,1.16488,1.16539,17400000.0
2007-09-28 07:47:00,1.16529,1.1654,1.16492,1.16521,23400000.0
2007-09-28 07:48:00,1.16482,1.16492,1.16468,1.16481,23200000.0
2007-09-28 07:49:00,1.16441,1.16441,1.16403,1.16403,12600000.0
2007-09-28 07:50:00,1.16432,1.16466,1.16395,1.16466,10600000.0
2007-09-28 07:51:00,1.16457,1.16486,1.16456,1.16486,10200000.0
2007-09-28 07:52:00,1.16497,1.16521,1.16492,1.16499,12400000.0
2007-09-28 07:53:00,1.16512,1.16531,1.16481,1.16509,17800000.0
2007-09-28 07:54:00,1.16496,1.16496,1.16471,1.16484,6800000.0
2007-09-28 07:55:00,1.16458,1.16492,1.16458,1.16479,17800000.0
2007-09-28 07:56:00,1.1647,1.16498,1.16443,1.16474,24800000.0
2007-09-28 07:57:00,1.16448,1.16483,1.16409,1.16464,11200000.0
2007-09-28 07:58:00,1.16459,1.16494,1.16459,1.16475,21800000.0
2007-09-28 07:59:00,1.16546,1.16553,1.16512,1.16532,15800000.0
2007-09-28 08:00:00,1.16544,1.16544,1.16513,1.16513,5600000.0
2007-09-28 08:01:00,1.16525,1.16533,1.16513,1.16513,6400000.0
2007-09-28 08:02:00,1.16493,1.16509,1.16493,1.16509,4200000.0
2007-09-28 08:03:00,1.16494,1.16527,1.16493,1.16522,18400000.0
2007-09-28 08:04:00,1.16511,1.16546,1.16503,1.16543,29400000.0
2007-09-28 08:05:00,1.16523,1.16573,1.16521,1.16521,12800000.0
2007-09-28 08:06:00,1.16539,1.16584,1.16539,1.16556,13200000.0
2007-09-28 08:07:00,1.16555,1.16594,1.16555,1.16594,21600000.0
2007-09-28 08:08:00,1.1657,1.16609,1.16544,1.16571,8600000.0
2007-09-28 08:09:00,1.16571,1.16571,1.16543,1.16543,14400000.0
2007-09-28 08:10:00,1.16603,1.16603,1.16536,1.16561,12800000.0
2007-09-28 08:11:00,1.16568,1.16592,1.1654,1.16573,14600000.0
2007-09-28 08:12:00,1.16595,1.1663,1.16586,1.1663,18000000.0
2007-09-28 08:13:00,1.16637,1.16637,1.16634,1.16634,11400000.0
2007-09-28 08:14:00,1.16646,1.16665,1.16628,1.16628,10800000.0
2007-09-28 08:15:00,1.16599,1.16623,1.16599,1.16613,15600000.0
2007-09-28 08:16:00,1.16618,1.16665,1.16614,1.1662,13200000.0
2007-09-28 08:17:00,1.16613,1.16639,1.16585,1.16618,12000000.0
2007-09-28 08:18:00,1.16606,1.16642,1.16606,1.1661,12200000.0
2007-09-28 08:19:00,1.16619,1.16674,1.16607,1.16626,16200000.0
2007-09-28 08:20:00,1.16587,1.16651,1.16587,1.16651,9600000.0
2007-09-28 08:21:00,1.1668,1.1668,1.16628,1.16628,8800000.0
2007-09-28 08:22:00,1.16647,1.16647,1.16604,1.1663,6800000.0
2007-09-28 08:23:00,1.16637,1.16655,1.16628,1.16644,19400000.0
2007-09-28 08:24:00,1.16616,1.16657,1.16614,1.16646,23200000.0
2007-09-28 08:25:00,1.16673,1.16676,1.16629,1.16631,13200000.0
2007-09-28 08:26:00,1.16639,1.167,1.16625,1.16659,14800000.0
2007-09-28 08:27:00,1.1664,1.16657,1.1663,1.16644,26000000.0
2007-09-28 08:28:00,1.16611,1.16627,1.16582,1.16582,17000000.0
2007-09-28 08:29:00,1.1662,1.1665,1.16573,1.1665,17200000.0
2007-09-28 08:30:00,1.16632,1.16688,1.16632,1.16654,28400000.0
2007-09-28 08:31:00,1.16645,1.1665,1.16633,1.16634,7800000.0
2007-09-28 08:32:00,1.16664,1.16709,1.16628,1.16709,18000000.0
2007-09-28 08:33:00,1.16638,1.16687,1.1663,1.16664,28000000.0
2007-09-28 08:34:00,1.16651,1.16672,1.1661,1.16672,19600000.0
2007-09-28 08:35:00,1.16628,1.16667,1.16613,1.16613,27000000.0
2007-09-28 08:36:00,1.16632,1.16663,1.16632,1.16651,17200000.0
2007-09-28 08:37:00,1.16659,1.16689,1.16644,1.1666,21800000.0
2007-09-28 08:38:00,1.16657,1.16707,1.16649,1.16698,11800000.0
2007-09-28 08:39:00,1.16714,1.16751,1.16683,1.16689,22200000.0
2007-09-28 08:40:00,1.16712,1.16716,1.1669,1.16713,16400000.0
2007-09-28 08:41:00,1.1671,1.1672,1.1671,1.1672,8800000.0
2007-09-28 08:42:00,1.16659,1.16686,1.16649,1.16653,8800000.0
2007-09-28 08:43:00,1.1664,1.16681,1.1664,1.16662,7800000.0
2007-09-28 08:44:00,1.16653,1.16653,1.16633,1.16647,14400000.0
2007-09-28 08:45:00,1.16632,1.16638,1.16599,1.16631,18600000.0
2007-09-28 08:46:00,1.16622,1.16668,1.16622,1.1664,13400000.0
2007-09-28 08:47:00,1.16659,1.16708,1.16625,1.16625,21200000.0
2007-09-28 08:48:00,1.16622,1.16646,1.16597,1.16612,19000000.0
2007-09-28 08:49:00,1.16623,1.16674,1.16623,1.16634,10400000.0
2007-09-28 08:50:00,1.16609,1.16644,1.16601,1.16644,24400000.0
2007-09-28 08:51:00,1.1666,1.1667,1.1665,1.1666,12800000.0
2007-09-28 08:52:00,1.166,1.16688,1.16584,1.16688,12800000.0
2007-09-28 08:53:00,1.1672,1.1672,1.1672,1.1672,8200000.0
2007-09-28 08:54:00,1.16694,1.16694,1.1664,1.16643,8200000.0
2007-09-28 08:55:00,1.16653,1.16657,1.16613,1.16624,25800000.0
2007-09-28 08:56:00,1.16646,1.16651,1.16603,1.16634,17000000.0
2007-09-28 08:57:00,1.16655,1.16655,1.16613,1.16621,12200000.0
2007-09-28 08:58:00,1.16628,1.16628,1.16596,1.16628,25200000.0
2007-09-28 08:59:00,1.16633,1.16655,1.16623,1.16643,13400000.0
2007-09-28 09:00:00,1.16631,1.16646,1.16616,1.16616,13600000.0
2007-09-28 09:01:00,1.16606,1.16641,1.16594,1.16641,14800000.0
2007-09-28 09:02:00,1.16638,1.16657,1.16633,1.16633,12000000.0
2007-09-28 09:03:00,1.16609,1.16652,1.16609,1.16652,11000000.0
2007-09-28 09:04:00,1.16639,1.16672,1.16626,1.16659,16600000.0
2007-09-28 09:05:00,1.16629,1.16654,1.1657,1.16579,8800000.0
2007-09-28 09:06:00,1.16548,1.16593,1.16548,1.16573,21400000.0
2007-09-28 09:07:00,1.1658,1.16621,1.16549,1.16621,21400000.0
2007-09-28 09:08:00,1.16555,1.16596,1.16554,1.16565,22600000.0
2007-09-28 09:09:00,1.1651,1.16537,1.16507,1.16507,7400000.0
2007-09-28 09:10:00,1.1651,1.16529,1.1651,1.16514,8800000.0
2007-09-28 09:11:00,1.16503,1.16549,1.16503,1.16549,16200000.0
2007-09-28 09:12:00,1.1657,1.1661,1.1657,1.1659,9400000.0
2007-09-28 09:13:00,1.16571,1.16593,1.16571,1.16593,9400000.0
2007-09-28 09:14:00,1.16621,1.16639,1.16599,1.16617,16000000.0
2007-09-28 09:15:00,1.16605,1.16624,1.166,1.16608,12000000.0
2007-09-28 09:16:00,1.16608,1.16632,1.16597,1.16632,12400000.0
2007-09-28 09:17:00,1.16622,1.16658,1.16618,1.16651,21000000.0
2007-09-28 09:18:00,1.1662,1.16653,1.16617,1.16632,10800000.0
2007-09-28 09:19:00,1.1664,1.16655,1.16616,1.16635,30000000.0
2007-09-28 09:20:00,1.16651,1.16666,1.16602,1.16614,13000000.0
2007-09-28 09:21:00,1.16632,1.16632,1.16584,1.16602,22200000.0
2007-09-28 09:22:00,1.16585,1.16597,1.16542,1.16542,9800000.0
2007-09-28 09:23:00,1.16554,1.16575,1.16536,1.16536,27800000.0
2007-09-28 09:24:00,1.16542,1.16559,1.16521,1.16547,11600000.0
2007-09-28 09:25:00,1.16534,1.16557,1.16524,1.16557,25400000.0
2007-09-28 09:26:00,1.16575,1.16575,1.1654,1.1654,10000000.0
2007-09-28 09:27:00,1.16531,1.16531,1.16514,1.16514,18600000.0
2007-09-28 09:28:00,1.16537,1.16587,1.16532,1.16563,12200000.0
2007-09-28 09:29:00,1.1656,1.16589,1.16537,1.16537,24000000.0
2007-09-28 09:30:00,1.1653,1.1653,1.16487,1.16489,13800000.0
2007-09-28 09:31:00,1.16472,1.1655,1.16472,1.1655,17200000.0
2007-09-28 09:32:00,1.16519,1.16554,1.16518,1.16537,13000000.0
2007-09-28 09:33:00,1.16533,1.1656,1.16517,1.16517,20200000.0
2007-09-28 09:34:00,1.16607,1.16627,1.16559,1.16586,10600000.0
2007-09-28 09:35:00,1.16583,1.16583,1.1654,1.1654,13400000.0
2007-09-28 09:36:00,1.16554,1.16601,1.16539,1.16544,11400000.0
2007-09-28 09:37:00,1.1655,1.16572,1.1655,1.16572,19000000.0
2007-09-28 09:38:00,1.16594,1.16629,1.16589,1.16629,15200000.0
2007-09-28 09:39:00,1.1661,1.1661,1.1658,1.16589,17800000.0
2007-09-28 09:40:00,1.16566,1.16624,1.16566,1.16573,11000000.0
2007-09-28 09:41:00,1.1657,1.16591,1.16551,1.16551,9600000.0
2007-09-28 09:42:00,1.16514,1.16594,1.16514,1.1655,21200000.0
2007-09-28 09:43:00,1.1659,1.1659,1.1658,1.1658,16400000.0
2007-09-28 09:44:00,1.16537,1.16596,1.16526,1.16596,16400000.0
2007-09-28 09:46:00,1.16548,1.16557,1.16504,1.16557,18600000.0
2007-09-28 09:47:00,1.166,1.166,1.166,1.166,15800000.0
2007-09-28 09:48:00,1.16586,1.16586,1.16534,1.16534,15800000.0
2007-09-28 09:49:00,1.16543,1.16579,1.16543,1.16564,20800000.0
2007-09-28 09:50:00,1.16544,1.16591,1.16544,1.16559,33000000.0
2007-09-28 09:51:00,1.16562,1.1658,1.16544,1.16559,17600000.0
2007-09-28 09:52:00,1.16569,1.16569,1.16522,1.16569,19000000.0
2007-09-28 09:53:00,1.16572,1.16582,1.16515,1.16568,29400000.0
2007-09-28 09:54:00,1.16517,1.16578,1.16517,1.16578,13200000.0
2007-09-28 09:55:00,1.16574,1.16625,1.16574,1.16577,10400000.0
2007-09-28 09:56:00,1.16597,1.16597,1.1658,1.1659,10200000.0
2007-09-28 09:57:00,1.16635,1.16689,1.16613,1.16656,12400000.0
2007-09-28 09:58:00,1.16659,1.16702,1.16646,1.16658,23000000.0
2007-09-28 09:59:00,1.16652,1.16661,1.16627,1.1664,23000000.0
2007-09-28 10:00:00,1.16643,1.16678,1.16613,1.16678,15800000.0
2007-09-28 10:01:00,1.16645,1.16645,1.1659,1.16612,20000000.0
2007-09-28 10:02:00,1.16632,1.16647,1.16552,1.16589,12200000.0
2007-09-28 10:03:00,1.16593,1.16603,1.16563,1.16586,22000000.0
2007-09-28 10:04:00,1.16585,1.16642,1.16585,1.1661,16400000.0
2007-09-28 10:05:00,1.1664,1.1664,1.1662,1.1663,10800000.0
2007-09-28 10:06:00,1.16619,1.1664,1.1656,1.16593,10800000.0
2007-09-28 10:07:00,1.16578,1.16618,1.16551,1.16569,24000000.0
2007-09-28 10:08:00,1.16574,1.1658,1.16554,1.16578,20800000.0
2007-09-28 10:09:00,1.16541,1.16576,1.16535,1.16549,8800000.0
2007-09-28 10:10:00,1.16589,1.16589,1.16526,1.16576,8200000.0
2007-09-28 10:11:00,1.16553,1.16593,1.16553,1.16593,14400000.0
2007-09-28 10:12:00,1.16533,1.16575,1.16533,1.16544,4800000.0
2007-09-28 10:13:00,1.16535,1.16572,1.16531,1.1655,20400000.0
2007-09-28 10:14:00,1.16538,1.16557,1.16484,1.16541,18400000.0
2007-09-28 10:15:00,1.16533,1.16549,1.16496,1.16549,12000000.0
2007-09-28 10:16:00,1.16537,1.16584,1.16537,1.1656,17800000.0
2007-09-28 10:17:00,1.16523,1.16589,1.16523,1.16589,18000000.0
2007-09-28 10:18:00,1.16603,1.16603,1.16532,1.16553,15600000.0
2007-09-28 10:19:00,1.1661,1.1661,1.1661,1.1661,9800000.0
2007-09-28 10:20:00,1.16568,1.16644,1.16565,1.16638,9800000.0
2007-09-28 10:21:00,1.16691,1.16756,1.16691,1.16705,18200000.0
2007-09-28 10:22:00,1.16699,1.16745,1.16699,1.16733,9000000.0
2007-09-28 10:23:00,1.1672,1.1674,1.1671,1.1672,20600000.0
2007-09-28 10:24:00,1.16666,1.167,1.16644,1.16659,20600000.0
2007-09-28 10:25:00,1.1671,1.1672,1.167,1.1671,7600000.0
2007-09-28 10:26:00,1.16679,1.16679,1.16622,1.16622,7600000.0
2007-09-28 10:27:00,1.16681,1.16681,1.16568,1.16627,11600000.0
2007-09-28 10:28:00,1.16641,1.16655,1.16605,1.16605,17800000.0
2007-09-28 10:29:00,1.16631,1.16692,1.16618,1.16618,12400000.0
2007-09-28 10:30:00,1.16637,1.16637,1.16593,1.16632,22600000.0
2007-09-28 10:31:00,1.1662,1.16626,1.16596,1.16597,22200000.0
2007-09-28 10:32:00,1.16579,1.16595,1.16544,1.16554,19000000.0
2007-09-28 10:33:00,1.1652,1.16589,1.1652,1.16549,17000000.0
2007-09-28 10:34:00,1.16548,1.1661,1.16548,1.16559,18000000.0
2007-09-28 10:35:00,1.1652,1.16549,1.16504,1.16549,28400000.0
2007-09-28 10:36:00,1.16555,1.16578,1.16541,1.16555,15600000.0
2007-09-28 10:37:00,1.1652,1.16577,1.1652,1.16552,13800000.0
2007-09-28 10:38:00,1.16549,1.1655,1.16503,1.16528,11400000.0
2007-09-28 10:39:00,1.16535,1.16574,1.16522,1.16522,10600000.0
2007-09-28 10:40:00,1.1653,1.16566,1.16522,1.16522,18200000.0
2007-09-28 10:41:00,1.16513,1.16548,1.16496,1.16496,22000000.0
2007-09-28 10:42:00,1.16508,1.16545,1.16494,1.16545,27400000.0
2007-09-28 10:43:00,1.16565,1.16594,1.1653,1.1653,33000000.0
2007-09-28 10:44:00,1.16525,1.16525,1.1647,1.16493,19800000.0
2007-09-28 10:45:00,1.16492,1.165,1.16459,1.16468,13200000.0
2007-09-28 10:46:00,1.16491,1.16519,1.16465,1.16495,18600000.0
2007-09-28 10:47:00,1.16463,1.16485,1.16425,1.16445,17400000.0
2007-09-28 10:48:00,1.16555,1.16584,1.16512,1.16584,17600000.0
2007-09-28 10:49:00,1.16543,1.16599,1.16543,1.16554,12200000.0
2007-09-28 10:50:00,1.16565,1.16582,1.1655,1.16582,14400000.0
2007-09-28 10:51:00,1.16592,1.16592,1.16539,1.16539,9400000.0
2007-09-28 10:52:00,1.16559,1.16559,1.16502,1.16502,29400000.0
2007-09-28 10:53:00,1.16531,1.1655,1.16516,1.1652,11000000.0
2007-09-28 10:54:00,1.16515,1.16569,1.16515,1.16569,13000000.0
2007-09-28 10:55:00,1.16577,1.1663,1.16573,1.16596,21400000.0
2007-09-28 10:56:00,1.16573,1.16592,1.1656,1.16575,11800000.0
2007-09-28 10:57:00,1.16599,1.16634,1.16589,1.16597,16200000.0
2007-09-28 10:58:00,1.16639,1.16639,1.16586,1.16605,18400000.0
2007-09-28 10:59:00,1.16576,1.16617,1.16538,1.16538,29600000.0
2007-09-28 11:00:00,1.16578,1.16585,1.16543,1.16585,13200000.0
2007-09-28 11:01:00,1.16571,1.16586,1.16523,1.16566,18200000.0
2007-09-28 11:02:00,1.1652,1.16545,1.16485,1.16516,14800000.0
2007-09-28 11:03:00,1.16488,1.16499,1.16442,1.16462,9800000.0
2007-09-28 11:04:00,1.16454,1.16509,1.16454,1.16491,11800000.0
2007-09-28 11:05:00,1.16484,1.16489,1.1645,1.16458,11400000.0
2007-09-28 11:06:00,1.16529,1.16562,1.16502,1.16512,17800000.0
2007-09-28 11:07:00,1.16523,1.16592,1.16463,1.1651,12000000.0
2007-09-28 11:08:00,1.16499,1.16538,1.16499,1.16526,18200000.0
2007-09-28 11:09:00,1.16554,1.16554,1.16447,1.16447,7600000.0
2007-09-28 11:10:00,1.16464,1.16494,1.16443,1.16454,19800000.0
2007-09-28 11:11:00,1.16445,1.16532,1.16445,1.16499,13200000.0
2007-09-28 11:12:00,1.16483,1.16508,1.16469,1.1648,20600000.0
2007-09-28 11:13:00,1.16486,1.1651,1.16435,1.16445,22000000.0
2007-09-28 11:14:00,1.16487,1.16487,1.1644,1.16442,14400000.0
2007-09-28 11:15:00,1.16448,1.16515,1.16448,1.16515,20200000.0
2007-09-28 11:16:00,1.16471,1.16509,1.16471,1.16472,19000000.0
2007-09-28 11:17:00,1.16487,1.16529,1.16487,1.16513,22400000.0
2007-09-28 11:18:00,1.16495,1.16516,1.16482,1.16499,13800000.0
2007-09-28 11:19:00,1.16549,1.1655,1.16471,1.16518,17200000.0
2007-09-28 11:20:00,1.1649,1.1656,1.1649,1.1656,17000000.0
2007-09-28 11:21:00,1.16573,1.16591,1.16525,1.16538,25400000.0
2007-09-28 11:22:00,1.1653,1.16546,1.1649,1.1649,12400000.0
2007-09-28 11:23:00,1.16551,1.16551,1.16494,1.16526,22400000.0
2007-09-28 11:24:00,1.1653,1.16583,1.1652,1.16583,28400000.0
2007-09-28 11:25:00,1.16601,1.16617,1.16558,1.16617,22600000.0
2007-09-28 11:26:00,1.16569,1.16575,1.16544,1.16544,10800000.0
2007-09-28 11:27:00,1.16558,1.16567,1.16533,1.16567,12400000.0
2007-09-28 11:28:00,1.16564,1.16603,1.16538,1.16538,15800000.0
2007-09-28 11:29:00,1.16581,1.16581,1.16515,1.16549,18000000.0
2007-09-28 11:30:00,1.16572,1.16587,1.16532,1.16532,18000000.0
2007-09-28 11:31:00,1.1657,1.16604,1.1657,1.16604,16200000.0
2007-09-28 11:32:00,1.16577,1.16577,1.1653,1.1653,21600000.0
2007-09-28 11:33:00,1.16533,1.1657,1.16524,1.16541,17200000.0
2007-09-28 11:34:00,1.16536,1.16565,1.1651,1.16539,19000000.0
2007-09-28 11:35:00,1.16593,1.16593,1.16547,1.16547,16400000.0
2007-09-28 11:36:00,1.16553,1.16596,1.16552,1.16567,9400000.0
2007-09-28 11:37:00,1.1654,1.16559,1.1653,1.16559,15200000.0
2007-09-28 11:38:00,1.16547,1.16586,1.16526,1.1657,28800000.0
2007-09-28 11:39:00,1.16506,1.16552,1.16502,1.16552,11600000.0
2007-09-28 11:40:00,1.1652,1.16541,1.16511,1.16534,18400000.0
2007-09-28 11:41:00,1.16547,1.16547,1.16495,1.16501,17000000.0
2007-09-28 11:42:00,1.1651,1.1655,1.16506,1.1652,21200000.0
2007-09-28 11:43:00,1.16526,1.16562,1.16492,1.16492,27200000.0
2007-09-28 11:44:00,1.16509,1.1651,1.16482,1.16508,11200000.0
2007-09-28 11:45:00,1.16513,1.16513,1.1647,1.16494,22400000.0
2007-09-28 11:46:00,1.16449,1.16507,1.16449,1.16507,21400000.0
2007-09-28 11:47:00,1.16493,1.16493,1.16453,1.16466,27200000.0
2007-09-28 11:48:00,1.16519,1.16607,1.16519,1.16575,20600000.0
2007-09-28 11:49:00,1.16513,1.16542,1.1651,1.16523,20800000.0
2007-09-28 11:50:00,1.16503,1.16524,1.16465,1.16465,24400000.0
2007-09-28 11:51:00,1.16453,1.16502,1.16433,1.16502,26200000.0
2007-09-28 11:52:00,1.16499,1.16523,1.16483,1.16505,11000000.0
2007-09-28 11:53:00,1.16485,1.16485,1.16448,1.16452,9400000.0
2007-09-28 11:54:00,1.16498,1.16498,1.16436,1.1646,19000000.0
2007-09-28 11:55:00,1.16516,1.16524,1.16465,1.16468,12400000.0
2007-09-28 11:56:00,1.1649,1.16511,1.16486,1.16509,15200000.0
2007-09-28 11:57:00,1.16492,1.16521,1.16471,1.1651,23400000.0
2007-09-28 11:58:00,1.16505,1.16518,1.16482,1.16501,20600000.0
2007-09-28 11:59:00,1.16549,1.16577,1.16503,1.16577,15200000.0
2007-09-28 12:00:00,1.16555,1.16576,1.16526,1.16533,20400000.0
2007-09-28 12:01:00,1.16495,1.16513,1.16472,1.16494,17800000.0
2007-09-28 12:02:00,1.16503,1.16513,1.16468,1.165,12800000.0
2007-09-28 12:03:00,1.1649,1.16559,1.16468,1.16484,29000000.0
2007-09-28 12:04:00,1.16511,1.16582,1.16493,1.16514,13800000.0
2007-09-28 12:05:00,1.16528,1.16546,1.16496,1.16518,27400000.0
2007-09-28 12:06:00,1.16512,1.16527,1.1647,1.16497,14800000.0
2007-09-28 12:07:00,1.1651,1.1651,1.16417,1.16418,13600000.0
2007-09-28 12:08:00,1.16463,1.16463,1.16418,1.1642,32400000.0
2007-09-28 12:09:00,1.16398,1.16425,1.16393,1.16395,27800000.0
2007-09-28 12:10:00,1.16398,1.16436,1.16357,1.1639,21200000.0
2007-09-28 12:11:00,1.16365,1.16385,1.16354,1.16369,14200000.0
2007-09-28 12:12:00,1.1638,1.16416,1.16316,1.16416,29600000.0
2007-09-28 12:13:00,1.16431,1.16431,1.16356,1.1636,16800000.0
2007-09-28 12:14:00,1.16336,1.16406,1.16336,1.16381,9400000.0
2007-09-28 12:15:00,1.16389,1.16412,1.16375,1.16404,17600000.0
2007-09-28 12:16:00,1.16379,1.1643,1.16379,1.16391,13200000.0
2007-09-28 12:17:00,1.16411,1.16411,1.16364,1.16368,15000000.0
2007-09-28 12:18:00,1.16374,1.16375,1.16342,1.16375,9200000.0
2007-09-28 12:19:00,1.16368,1.16389,1.16368,1.16383,23200000.0
2007-09-28 12:20:00,1.16378,1.16397,1.16369,1.16394,8200000.0
2007-09-28 12:21:00,1.16406,1.16406,1.16317,1.16377,24400000.0
2007-09-28 12:22:00,1.16373,1.16401,1.16336,1.16401,23600000.0
2007-09-28 12:23:00,1.16402,1.16414,1.1637,1.16391,12400000.0
2007-09-28 12:24:00,1.16356,1.16413,1.16333,1.16413,13000000.0
2007-09-28 12:25:00,1.16387,1.16416,1.16383,1.16407,14000000.0
2007-09-28 12:26:00,1.16408,1.16408,1.16353,1.16364,9200000.0
2007-09-28 12:27:00,1.16424,1.16424,1.16361,1.16395,20600000.0
2007-09-28 12:28:00,1.16387,1.16387,1.16322,1.16326,9400000.0
2007-09-28 12:29:00,1.16342,1.16377,1.16326,1.1634,15800000.0
2007-09-28 12:30:00,1.16367,1.16411,1.16365,1.16381,33600000.0
2007-09-28 12:31:00,1.1641,1.1641,1.1641,1.1641,92400000.0
2007-09-28 12:32:00,1.16359,1.16382,1.16335,1.16351,92400000.0
2007-09-28 12:33:00,1.16346,1.16391,1.16346,1.16351,12200000.0
2007-09-28 12:34:00,1.16367,1.16367,1.16327,1.16327,15000000.0
2007-09-28 12:35:00,1.16345,1.16363,1.16335,1.16353,22000000.0
2007-09-28 12:36:00,1.16387,1.16406,1.1637,1.1637,12400000.0
2007-09-28 12:37:00,1.16389,1.1643,1.16372,1.16378,16000000.0
2007-09-28 12:38:00,1.1637,1.16394,1.16363,1.1639,17600000.0
2007-09-28 12:39:00,1.16347,1.16356,1.16324,1.16356,17000000.0
2007-09-28 12:40:00,1.1639,1.1641,1.1639,1.164,8800000.0
2007-09-28 12:41:00,1.16363,1.1637,1.16317,1.16359,8800000.0
2007-09-28 12:42:00,1.16366,1.16366,1.16301,1.16335,8800000.0
2007-09-28 12:43:00,1.16356,1.16387,1.16352,1.16352,10600000.0
2007-09-28 12:44:00,1.16396,1.16402,1.16366,1.16402,9000000.0
2007-09-28 12:45:00,1.16424,1.1645,1.16383,1.16444,18600000.0
2007-09-28 12:46:00,1.16451,1.16496,1.16433,1.16496,11200000.0
2007-09-28 12:47:00,1.16493,1.16503,1.16467,1.16503,22200000.0
2007-09-28 12:48:00,1.16489,1.16538,1.16457,1.16492,9400000.0
2007-09-28 12:49:00,1.1646,1.16462,1.16409,1.16421,19000000.0
2007-09-28 12:50:00,1.16378,1.16378,1.16331,1.1634,16400000.0
2007-09-28 12:51:00,1.16325,1.16364,1.16314,1.16318,21400000.0
2007-09-28 12:52:00,1.16316,1.16333,1.16313,1.16317,13400000.0
2007-09-28 12:53:00,1.16371,1.16387,1.16355,1.16371,28600000.0
2007-09-28 12:54:00,1.16357,1.16384,1.16355,1.16381,15600000.0
2007-09-28 12:55:00,1.16361,1.16384,1.16358,1.16358,16200000.0
2007-09-28 12:56:00,1.16385,1.16391,1.16363,1.16373,23400000.0
2007-09-28 12:57:00,1.16374,1.16419,1.16374,1.16388,25400000.0
2007-09-28 12:58:00,1.16397,1.16417,1.16375,1.1638,14400000.0
2007-09-28 12:59:00,1.16388,1.16412,1.1637,1.1637,17800000.0
2007-09-28 13:00:00,1.1643,1.1645,1.164,1.1641,9200000.0
2007-09-28 13:01:00,1.16394,1.16394,1.16345,1.16375,9200000.0
2007-09-28 13:02:00,1.16327,1.16327,1.16296,1.16307,10000000.0
2007-09-28 13:03:00,1.16375,1.16375,1.16321,1.16321,17800000.0
2007-09-28 13:04:00,1.16339,1.16366,1.16319,1.16344,13200000.0
2007-09-28 13:05:00,1.16367,1.16375,1.16315,1.16353,15600000.0
2007-09-28 13:06:00,1.16333,1.16364,1.16331,1.16345,20600000.0
2007-09-28 13:07:00,1.16343,1.16379,1.16327,1.16327,25000000.0
2007-09-28 13:08:00,1.1637,1.16398,1.16303,1.16374,15600000.0
2007-09-28 13:09:00,1.16359,1.16429,1.16359,1.16399,18000000.0
2007-09-28 13:10:00,1.16389,1.16438,1.16371,1.16371,13800000.0
2007-09-28 13:11:00,1.164,1.16411,1.16392,1.16392,13800000.0
2007-09-28 13:12:00,1.16404,1.16406,1.16388,1.16396,40000000.0
2007-09-28 13:13:00,1.16396,1.16413,1.16362,1.16362,30000000.0
2007-09-28 13:14:00,1.16325,1.16391,1.16325,1.16391,10000000.0
2007-09-28 13:15:00,1.16348,1.16381,1.16348,1.16363,13600000.0
2007-09-28 13:16:00,1.1639,1.1639,1.1638,1.1638,43000000.0
2007-09-28 13:17:00,1.1639,1.1639,1.1639,1.1639,43000000.0
2007-09-28 13:18:00,1.1631,1.16351,1.16283,1.16314,43000000.0
2007-09-28 13:19:00,1.16297,1.16297,1.16233,1.16249,10000000.0
2007-09-28 13:20:00,1.16305,1.16305,1.16239,1.16244,20000000.0
2007-09-28 13:21:00,1.16251,1.1627,1.16228,1.16248,20600000.0
2007-09-28 13:22:00,1.16206,1.16278,1.16188,1.16278,11400000.0
2007-09-28 13:23:00,1.1625,1.16255,1.16228,1.16255,10400000.0
2007-09-28 13:24:00,1.16257,1.16285,1.16257,1.16285,25200000.0
2007-09-28 13:25:00,1.16281,1.16339,1.16281,1.1629,13600000.0
2007-09-28 13:26:00,1.1632,1.1635,1.16303,1.1635,12600000.0
2007-09-28 13:27:00,1.16354,1.16393,1.1635,1.16377,14600000.0
2007-09-28 13:28:00,1.1637,1.16393,1.16368,1.16376,115400000.0
2007-09-28 13:29:00,1.16402,1.16402,1.16354,1.16375,13600000.0
2007-09-28 13:30:00,1.16395,1.16395,1.16362,1.16366,9000000.0
2007-09-28 13:31:00,1.16344,1.16407,1.16344,1.16369,22400000.0
2007-09-28 13:34:00,1.16354,1.16377,1.16354,1.16376,24400000.0
2007-09-28 13:35:00,1.16431,1.16447,1.16394,1.16402,18000000.0
2007-09-28 13:36:00,1.16406,1.16425,1.16375,1.16375,17000000.0
2007-09-28 13:37:00,1.164,1.16427,1.16385,1.16427,15400000.0
2007-09-28 13:38:00,1.16402,1.16404,1.16359,1.16389,13600000.0
2007-09-28 13:39:00,1.16417,1.16425,1.16374,1.16403,14000000.0
2007-09-28 13:40:00,1.16362,1.16446,1.16362,1.16371,18800000.0
2007-09-28 13:41:00,1.16384,1.16392,1.16377,1.16377,13200000.0
2007-09-28 13:42:00,1.16384,1.16392,1.16337,1.16384,10800000.0
2007-09-28 13:43:00,1.16391,1.16391,1.16361,1.16365,17200000.0
2007-09-28 13:44:00,1.16383,1.16412,1.16359,1.16371,6200000.0
2007-09-28 13:45:00,1.16346,1.1641,1.16338,1.1641,26200000.0
2007-09-28 13:46:00,1.16403,1.16424,1.16385,1.16388,16400000.0
2007-09-28 13:47:00,1.1643,1.1644,1.1643,1.1644,10600000.0
2007-09-28 13:48:00,1.16396,1.16408,1.1637,1.16373,10600000.0
2007-09-28 13:49:00,1.16375,1.16421,1.16336,1.16421,22600000.0
2007-09-28 13:50:00,1.16376,1.16409,1.16355,1.16396,17400000.0
2007-09-28 13:51:00,1.16348,1.16391,1.16348,1.16391,24200000.0
2007-09-28 13:52:00,1.16409,1.16425,1.16397,1.16425,15000000.0
2007-09-28 13:53:00,1.16386,1.164,1.16362,1.16383,23000000.0
2007-09-28 13:54:00,1.16388,1.16405,1.16365,1.16405,15200000.0
2007-09-28 13:55:00,1.16391,1.16441,1.16391,1.16393,17600000.0
2007-09-28 13:56:00,1.16416,1.16431,1.164,1.16403,15200000.0
2007-09-28 13:59:00,1.16407,1.16418,1.16375,1.16384,18000000.0
2007-09-28 14:00:00,1.16368,1.16417,1.16368,1.16412,39200000.0
2007-09-28 14:01:00,1.16421,1.16459,1.16376,1.16425,12000000.0
2007-09-28 14:02:00,1.16443,1.16468,1.16435,1.16452,20200000.0
2007-09-28 14:03:00,1.16452,1.16473,1.16429,1.16473,25400000.0
2007-09-28 14:04:00,1.1642,1.16472,1.16415,1.1646,12800000.0
2007-09-28 14:05:00,1.16455,1.16509,1.16455,1.16509,8000000.0
2007-09-28 14:06:00,1.16487,1.1652,1.16483,1.16483,14800000.0
2007-09-28 14:07:00,1.16514,1.16533,1.16487,1.16507,19000000.0
2007-09-28 14:08:00,1.1651,1.16532,1.16502,1.16532,16800000.0
2007-09-28 14:09:00,1.16491,1.16525,1.16488,1.16515,6800000.0
2007-09-28 14:10:00,1.16507,1.16507,1.1647,1.16496,11600000.0
2007-09-28 14:11:00,1.16507,1.16518,1.16465,1.16512,10200000.0
2007-09-28 14:12:00,1.16482,1.16511,1.16423,1.16464,15200000.0
2007-09-28 14:13:00,1.16497,1.16515,1.16451,1.16511,15000000.0
2007-09-28 14:14:00,1.16505,1.16521,1.16501,1.16501,24400000.0
2007-09-28 14:15:00,1.1649,1.16491,1.16483,1.16491,18200000.0
2007-09-28 14:16:00,1.16499,1.16539,1.16463,1.16483,11000000.0
2007-09-28 14:17:00,1.16474,1.16497,1.1646,1.1646,6800000.0
2007-09-28 14:18:00,1.16467,1.16492,1.16453,1.16453,14200000.0
2007-09-28 14:19:00,1.16452,1.16493,1.16452,1.16492,58200000.0
2007-09-28 14:20:00,1.16459,1.16528,1.16459,1.16479,26800000.0
2007-09-28 14:21:00,1.16493,1.16533,1.1649,1.16528,14800000.0
2007-09-28 14:22:00,1.1656,1.1658,1.1655,1.1658,22800000.0
2007-09-28 14:23:00,1.16519,1.16558,1.165,1.1653,22800000.0
2007-09-28 14:24:00,1.16552,1.16592,1.16509,1.16509,10200000.0
2007-09-28 14:25:00,1.16554,1.1657,1.16546,1.1657,15200000.0
2007-09-28 14:26:00,1.16501,1.16536,1.16481,1.16536,6800000.0
2007-09-28 14:27:00,1.16502,1.16538,1.16489,1.16489,16400000.0
2007-09-28 14:28:00,1.16502,1.16502,1.16455,1.16487,14800000.0
2007-09-28 14:29:00,1.1643,1.16514,1.1643,1.16514,14800000.0
2007-09-28 14:30:00,1.16438,1.16482,1.16417,1.16457,17000000.0
2007-09-28 14:31:00,1.16497,1.16505,1.16469,1.16469,11000000.0
2007-09-28 14:32:00,1.16481,1.16491,1.16452,1.16452,22800000.0
2007-09-28 14:33:00,1.16483,1.1655,1.16469,1.1655,29000000.0
2007-09-28 14:34:00,1.16508,1.1652,1.16482,1.16495,21600000.0
2007-09-28 14:35:00,1.16452,1.16515,1.16452,1.16457,13400000.0
2007-09-28 14:36:00,1.16499,1.16544,1.16499,1.16544,18000000.0
2007-09-28 14:37:00,1.16546,1.16566,1.16523,1.16559,18800000.0
2007-09-28 14:38:00,1.166,1.166,1.16546,1.1656,28600000.0
2007-09-28 14:39:00,1.16557,1.16632,1.16557,1.16574,18200000.0
2007-09-28 14:40:00,1.16546,1.16568,1.16533,1.16548,20600000.0
2007-09-28 14:41:00,1.16611,1.16611,1.16608,1.16608,5600000.0
2007-09-28 14:42:00,1.16637,1.16664,1.16637,1.16652,22600000.0
2007-09-28 14:43:00,1.16631,1.16674,1.16605,1.16633,15800000.0
2007-09-28 14:44:00,1.16636,1.16636,1.16524,1.16524,18800000.0
2007-09-28 14:45:00,1.16562,1.16587,1.16555,1.16561,23800000.0
2007-09-28 14:46:00,1.16587,1.16591,1.16554,1.16554,22800000.0
2007-09-28 14:47:00,1.16501,1.16531,1.1649,1.16498,29400000.0
2007-09-28 14:48:00,1.16529,1.16529,1.16489,1.16509,16400000.0
2007-09-28 14:49:00,1.16532,1.16547,1.16514,1.16514,20000000.0
2007-09-28 14:50:00,1.16571,1.16571,1.16516,1.16555,9600000.0
2007-09-28 14:51:00,1.16569,1.16581,1.16558,1.1657,14800000.0
2007-09-28 14:52:00,1.16559,1.16602,1.16559,1.16602,13600000.0
2007-09-28 14:53:00,1.16567,1.16591,1.16558,1.16558,13400000.0
2007-09-28 14:54:00,1.16568,1.16568,1.16522,1.1654,19000000.0
2007-09-28 14:55:00,1.16587,1.16587,1.16551,1.16563,18000000.0
2007-09-28 14:56:00,1.16543,1.16546,1.16502,1.16502,14000000.0
2007-09-28 14:57:00,1.16527,1.1657,1.16527,1.1657,13400000.0
2007-09-28 14:58:00,1.16565,1.16585,1.16556,1.16556,9400000.0
2007-09-28 14:59:00,1.16548,1.16575,1.16516,1.16536,22000000.0
2007-09-28 15:00:00,1.16548,1.16624,1.16548,1.16587,21000000.0
2007-09-28 15:01:00,1.16578,1.16578,1.1654,1.1654,19800000.0
2007-09-28 15:02:00,1.16545,1.16601,1.16545,1.16568,14600000.0
2007-09-28 15:03:00,1.16569,1.16573,1.16514,1.16514,13800000.0
2007-09-28 15:04:00,1.16547,1.16553,1.16519,1.1654,11200000.0
2007-09-28 15:05:00,1.1656,1.16612,1.16556,1.16582,18000000.0
2007-09-28 15:06:00,1.16574,1.16588,1.16541,1.16541,27000000.0
2007-09-28 15:07:00,1.16537,1.1657,1.16537,1.16549,9400000.0
2007-09-28 15:08:00,1.16564,1.16616,1.16548,1.16574,23000000.0
2007-09-28 15:09:00,1.1658,1.1661,1.1658,1.1658,13800000.0
2007-09-28 15:10:00,1.16541,1.16611,1.16538,1.16577,13800000.0
2007-09-28 15:11:00,1.16533,1.16576,1.16533,1.16576,21600000.0
2007-09-28 15:12:00,1.16592,1.16622,1.16588,1.16588,11800000.0
2007-09-28 15:13:00,1.16562,1.1658,1.16545,1.16549,96200000.0
2007-09-28 15:14:00,1.16586,1.16604,1.16558,1.16604,13000000.0
2007-09-28 15:15:00,1.16572,1.16589,1.16564,1.16564,22200000.0
2007-09-28 15:16:00,1.16587,1.16587,1.16565,1.16587,9200000.0
2007-09-28 15:17:00,1.16578,1.16601,1.16566,1.16601,24200000.0
2007-09-28 15:18:00,1.16575,1.16619,1.16575,1.16614,11600000.0
2007-09-28 15:19:00,1.1661,1.1663,1.16609,1.1663,17400000.0
2007-09-28 15:20:00,1.16641,1.16646,1.16624,1.16624,13800000.0
2007-09-28 15:21:00,1.16653,1.16683,1.16634,1.16644,11400000.0
2007-09-28 15:22:00,1.16606,1.16627,1.16574,1.16574,14600000.0
2007-09-28 15:23:00,1.16584,1.16625,1.16559,1.16559,18800000.0
2007-09-28 15:24:00,1.16595,1.16624,1.16561,1.16599,16400000.0
2007-09-28 15:25:00,1.16581,1.16589,1.16571,1.16571,9800000.0
2007-09-28 15:26:00,1.16574,1.16597,1.16564,1.16564,9400000.0
2007-09-28 15:27:00,1.1654,1.16578,1.1654,1.16578,14400000.0
2007-09-28 15:28:00,1.1655,1.16563,1.1654,1.1654,7400000.0
2007-09-28 15:29:00,1.16546,1.16577,1.16532,1.16556,13000000.0
2007-09-28 15:30:00,1.1654,1.16589,1.16529,1.16539,15400000.0
2007-09-28 15:31:00,1.16546,1.16564,1.16535,1.16547,13600000.0
2007-09-28 15:32:00,1.16557,1.16581,1.16521,1.16521,20000000.0
2007-09-28 15:33:00,1.16578,1.16619,1.16562,1.16591,93600000.0
2007-09-28 15:34:00,1.16568,1.16608,1.16541,1.16597,18400000.0
2007-09-28 15:35:00,1.16601,1.1662,1.16594,1.16601,12200000.0
2007-09-28 15:36:00,1.16594,1.16617,1.16594,1.16617,4000000.0
2007-09-28 15:37:00,1.16653,1.16653,1.166,1.16607,29000000.0
2007-09-28 15:38:00,1.16568,1.16568,1.16546,1.16546,11400000.0
2007-09-28 15:39:00,1.16572,1.1659,1.16567,1.16567,19200000.0
2007-09-28 15:40:00,1.16585,1.16585,1.1654,1.16544,19600000.0
2007-09-28 15:41:00,1.16558,1.16568,1.16509,1.16556,13600000.0
2007-09-28 15:42:00,1.16551,1.16571,1.16528,1.16528,20200000.0
2007-09-28 15:43:00,1.1652,1.16575,1.1652,1.16575,17800000.0
2007-09-28 15:44:00,1.16617,1.16627,1.16582,1.16591,135800000.0
2007-09-28 15:45:00,1.16601,1.16601,1.16587,1.16588,15200000.0
2007-09-28 15:46:00,1.16608,1.16612,1.16571,1.16598,22400000.0
2007-09-28 15:47:00,1.16613,1.16613,1.16568,1.16569,12800000.0
2007-09-28 15:48:00,1.16611,1.16631,1.16568,1.16568,18800000.0
2007-09-28 15:49:00,1.16588,1.16598,1.16576,1.16598,63600000.0
2007-09-28 15:50:00,1.16614,1.16614,1.16556,1.16614,14600000.0
2007-09-28 15:51:00,1.16598,1.16607,1.16574,1.16587,21600000.0
2007-09-28 15:52:00,1.16576,1.16621,1.16537,1.16584,30200000.0
2007-09-28 15:53:00,1.16573,1.16604,1.16536,1.16561,19200000.0
2007-09-28 15:54:00,1.16588,1.16608,1.16554,1.16605,11600000.0
2007-09-28 15:55:00,1.166,1.166,1.16551,1.16551,5600000.0
2007-09-28 15:56:00,1.16578,1.16597,1.16535,1.16542,21400000.0
2007-09-28 15:57:00,1.16514,1.16534,1.16485,1.1652,9600000.0
2007-09-28 15:58:00,1.16494,1.16496,1.16439,1.16439,34200000.0
2007-09-28 15:59:00,1.1637,1.16399,1.16361,1.16396,28000000.0
2007-09-28 16:00:00,1.16424,1.16508,1.16424,1.16502,107200000.0
2007-09-28 16:01:00,1.16515,1.16522,1.16479,1.16522,18600000.0
2007-09-28 16:02:00,1.16488,1.16567,1.16488,1.16509,22000000.0
2007-09-28 16:03:00,1.16507,1.16563,1.16507,1.16542,76200000.0
2007-09-28 16:04:00,1.16543,1.16574,1.1654,1.16569,12200000.0
2007-09-28 16:05:00,1.16547,1.16576,1.16532,1.16576,24000000.0
2007-09-28 16:06:00,1.16604,1.16604,1.16523,1.16524,8800000.0
2007-09-28 16:07:00,1.16556,1.1659,1.16556,1.16561,13600000.0
2007-09-28 16:08:00,1.16604,1.1661,1.16581,1.16606,67200000.0
2007-09-28 16:09:00,1.166,1.1667,1.166,1.166,20000000.0
2007-09-28 16:10:00,1.16615,1.1667,1.16568,1.16568,28200000.0
2007-09-28 16:11:00,1.16551,1.16551,1.16477,1.16477,12600000.0
2007-09-28 16:12:00,1.16592,1.16606,1.16583,1.16583,9800000.0
2007-09-28 16:13:00,1.16594,1.16594,1.16541,1.16541,16400000.0
2007-09-28 16:14:00,1.16602,1.16614,1.16554,1.16606,31800000.0
2007-09-28 16:15:00,1.16642,1.16688,1.16642,1.16645,14800000.0
2007-09-28 16:16:00,1.16649,1.16697,1.1664,1.1664,20400000.0
2007-09-28 16:17:00,1.16637,1.16685,1.16602,1.16602,26600000.0
2007-09-28 16:18:00,1.16625,1.16654,1.16595,1.16598,35600000.0
2007-09-28 16:19:00,1.16594,1.16631,1.16594,1.16631,12800000.0
2007-09-28 16:20:00,1.16619,1.1664,1.16619,1.16639,12400000.0
2007-09-28 16:21:00,1.1663,1.1663,1.16576,1.16576,17800000.0
2007-09-28 16:22:00,1.16538,1.16596,1.16514,1.16541,16800000.0
2007-09-28 16:23:00,1.16514,1.16571,1.16514,1.16569,7600000.0
2007-09-28 16:24:00,1.16585,1.16599,1.16552,1.16599,14000000.0
2007-09-28 16:25:00,1.16579,1.16609,1.16579,1.16587,18200000.0
2007-09-28 16:26:00,1.1658,1.1662,1.16567,1.16616,15400000.0
2007-09-28 16:27:00,1.16593,1.16615,1.16539,1.16539,11800000.0
2007-09-28 16:28:00,1.16535,1.16542,1.16513,1.16513,18600000.0
2007-09-28 16:29:00,1.16495,1.16505,1.16469,1.16505,20000000.0
2007-09-28 16:30:00,1.16511,1.16584,1.16511,1.16526,18200000.0
2007-09-28 16:31:00,1.16513,1.16538,1.16507,1.16538,14600000.0
2007-09-28 16:32:00,1.16509,1.16552,1.16496,1.16496,23800000.0
2007-09-28 16:33:00,1.16479,1.16533,1.16479,1.16489,21600000.0
2007-09-28 16:34:00,1.16498,1.16535,1.16483,1.16535,11200000.0
2007-09-28 16:35:00,1.16478,1.16496,1.16462,1.16491,20000000.0
2007-09-28 16:36:00,1.16496,1.16528,1.16477,1.16489,11600000.0
2007-09-28 16:37:00,1.16507,1.16511,1.16441,1.16479,10400000.0
2007-09-28 16:38:00,1.1646,1.16511,1.1646,1.16511,13000000.0
2007-09-28 16:39:00,1.16513,1.16533,1.16496,1.16523,11800000.0
2007-09-28 16:40:00,1.16511,1.1653,1.16491,1.1653,16600000.0
2007-09-28 16:41:00,1.16501,1.16584,1.16501,1.16551,15400000.0
2007-09-28 16:42:00,1.16593,1.16614,1.16584,1.16584,63400000.0
2007-09-28 16:43:00,1.16593,1.16598,1.1654,1.16555,18000000.0
2007-09-28 16:44:00,1.16573,1.16599,1.16556,1.16556,13800000.0
2007-09-28 16:45:00,1.16569,1.16572,1.16534,1.16543,11200000.0
2007-09-28 16:46:00,1.16541,1.16577,1.16518,1.16537,13400000.0
2007-09-28 16:47:00,1.16576,1.16626,1.16556,1.16614,11800000.0
2007-09-28 16:48:00,1.16592,1.16624,1.16592,1.16616,22400000.0
2007-09-28 16:49:00,1.16646,1.16694,1.16627,1.16693,17600000.0
2007-09-28 16:50:00,1.16684,1.16697,1.16637,1.16646,10800000.0
2007-09-28 16:51:00,1.16709,1.16772,1.16709,1.1676,28600000.0
2007-09-28 16:52:00,1.1672,1.16766,1.1672,1.16766,16400000.0
2007-09-28 16:53:00,1.16752,1.16812,1.16744,1.16782,28000000.0
2007-09-28 16:54:00,1.16776,1.16813,1.1677,1.16777,12000000.0
2007-09-28 16:55:00,1.16771,1.16834,1.1675,1.16797,16200000.0
2007-09-28 16:56:00,1.16829,1.16864,1.168,1.16806,11400000.0
2007-09-28 16:57:00,1.16826,1.16884,1.16802,1.16802,14000000.0
2007-09-28 16:58:00,1.16789,1.16796,1.16776,1.16782,103400000.0
2007-09-28 16:59:00,1.16782,1.17035,1.16782,1.17035,20800000.0
2007-09-28 17:00:00,1.17031,1.17049,1.17002,1.17002,13800000.0
2007-09-28 17:01:00,1.17001,1.17001,1.16951,1.16988,10800000.0
2007-09-28 17:02:00,1.16996,1.17037,1.16979,1.16979,13000000.0
2007-09-28 17:03:00,1.16978,1.17016,1.16966,1.17016,20000000.0
2007-09-28 17:04:00,1.16993,1.17,1.16944,1.16963,13600000.0
2007-09-28 17:05:00,1.16961,1.16967,1.1694,1.1695,27800000.0
2007-09-28 17:06:00,1.16929,1.16963,1.16923,1.16923,12400000.0
2007-09-28 17:07:00,1.16933,1.16992,1.16919,1.16952,92200000.0
2007-09-28 17:08:00,1.16981,1.16981,1.16939,1.16943,25000000.0
2007-09-28 17:09:00,1.16978,1.16978,1.16957,1.16974,15800000.0
2007-09-28 17:10:00,1.16976,1.16976,1.16947,1.16966,8600000.0
2007-09-28 17:11:00,1.16952,1.16982,1.16947,1.16958,13800000.0
2007-09-28 17:12:00,1.16975,1.16988,1.16954,1.16982,26800000.0
2007-09-28 17:13:00,1.16962,1.16992,1.16949,1.1695,68000000.0
2007-09-28 17:14:00,1.16981,1.17041,1.16968,1.17013,23400000.0
2007-09-28 17:15:00,1.17003,1.17003,1.16971,1.16989,14600000.0
2007-09-28 17:16:00,1.16997,1.16998,1.16972,1.16982,18200000.0
2007-09-28 17:17:00,1.17009,1.17035,1.16981,1.16981,24800000.0
2007-09-28 17:18:00,1.16958,1.16996,1.16947,1.16966,10600000.0
2007-09-28 17:19:00,1.16939,1.16981,1.16936,1.1697,11000000.0
2007-09-28 17:20:00,1.16959,1.16997,1.16944,1.16944,17400000.0
2007-09-28 17:21:00,1.16972,1.16977,1.1694,1.16942,28000000.0
2007-09-28 17:22:00,1.16919,1.16975,1.16919,1.16941,13600000.0
2007-09-28 17:23:00,1.16998,1.17001,1.16947,1.17001,20400000.0
2007-09-28 17:24:00,1.16933,1.17006,1.16924,1.17006,17000000.0
2007-09-28 17:25:00,1.16896,1.16989,1.16896,1.16899,163800000.0
2007-09-28 17:26:00,1.16935,1.16935,1.16901,1.16916,28200000.0
2007-09-28 17:27:00,1.16916,1.16918,1.16882,1.16898,13800000.0
2007-09-28 17:28:00,1.16959,1.1696,1.1693,1.1693,16000000.0
2007-09-28 17:29:00,1.1695,1.16976,1.16895,1.16976,21600000.0
2007-09-28 17:30:00,1.16959,1.16959,1.16893,1.16934,17400000.0
2007-09-28 17:31:00,1.16935,1.16949,1.16923,1.16935,16000000.0
2007-09-28 17:32:00,1.16947,1.16947,1.16898,1.16911,19200000.0
2007-09-28 17:33:00,1.1697,1.1697,1.1697,1.1697,13400000.0
2007-09-28 17:34:00,1.1692,1.16953,1.16911,1.16912,13400000.0
2007-09-28 17:35:00,1.1692,1.16957,1.16904,1.1692,30800000.0
2007-09-28 17:36:00,1.16942,1.16943,1.16927,1.16933,13600000.0
2007-09-28 17:37:00,1.1699,1.1701,1.1699,1.1701,19800000.0
2007-09-28 17:38:00,1.16966,1.16966,1.16919,1.16941,19800000.0
2007-09-28 17:39:00,1.16935,1.16935,1.16864,1.16864,18000000.0
2007-09-28 17:40:00,1.1692,1.1693,1.1691,1.1692,13200000.0
2007-09-28 17:41:00,1.16869,1.16903,1.16867,1.16903,13200000.0
2007-09-28 17:42:00,1.16889,1.1693,1.16889,1.16896,10800000.0
2007-09-28 17:43:00,1.16897,1.16932,1.16895,1.16932,16400000.0
2007-09-28 17:44:00,1.16929,1.16944,1.16897,1.1694,13400000.0
2007-09-28 17:45:00,1.16912,1.16912,1.16872,1.16876,19400000.0
2007-09-28 17:46:00,1.16918,1.16938,1.16885,1.16938,18600000.0
2007-09-28 17:47:00,1.16923,1.16949,1.16907,1.16949,71800000.0
2007-09-28 17:48:00,1.16955,1.17012,1.16915,1.16942,34200000.0
2007-09-28 17:49:00,1.16949,1.1697,1.16928,1.16928,23200000.0
2007-09-28 17:50:00,1.16942,1.16966,1.16925,1.16925,14000000.0
2007-09-28 17:51:00,1.16941,1.16959,1.16902,1.16923,13200000.0
2007-09-28 17:52:00,1.16885,1.16973,1.16885,1.16915,13400000.0
2007-09-28 17:53:00,1.1692,1.16959,1.16898,1.16905,9400000.0
2007-09-28 17:54:00,1.16906,1.16928,1.16885,1.16891,49600000.0
2007-09-28 17:55:00,1.16849,1.16917,1.16849,1.16872,13600000.0
2007-09-28 17:56:00,1.16837,1.1691,1.16819,1.16856,21200000.0
2007-09-28 17:57:00,1.16891,1.16927,1.16891,1.16927,11200000.0
2007-09-28 17:58:00,1.16903,1.16945,1.16903,1.16941,17600000.0
2007-09-28 17:59:00,1.1689,1.16929,1.16871,1.16926,13400000.0
2007-09-28 18:00:00,1.16899,1.16921,1.16875,1.16921,21200000.0
2007-09-28 18:01:00,1.1691,1.16935,1.1688,1.16922,12200000.0
2007-09-28 18:02:00,1.16907,1.16936,1.16905,1.16907,15000000.0
2007-09-28 18:03:00,1.16872,1.16932,1.16872,1.16907,32000000.0
2007-09-28 18:04:00,1.16887,1.16916,1.16845,1.16916,19800000.0
2007-09-28 18:05:00,1.16895,1.1691,1.16871,1.16892,13800000.0
2007-09-28 18:06:00,1.16917,1.16921,1.16861,1.16921,15800000.0
2007-09-28 18:07:00,1.16889,1.16912,1.16877,1.16912,11600000.0
2007-09-28 18:08:00,1.16915,1.16927,1.16881,1.16894,28000000.0
2007-09-28 18:09:00,1.16946,1.16958,1.16935,1.16947,15000000.0
2007-09-28 18:10:00,1.1691,1.1695,1.16869,1.16869,17000000.0
2007-09-28 18:11:00,1.16829,1.16847,1.16785,1.16813,25400000.0
2007-09-28 18:12:00,1.16828,1.16853,1.16811,1.16811,12400000.0
2007-09-28 18:13:00,1.16812,1.16861,1.16755,1.16843,15200000.0
2007-09-28 18:14:00,1.16825,1.16853,1.16819,1.16837,16600000.0
2007-09-28 18:15:00,1.16812,1.16831,1.16809,1.16809,13400000.0
2007-09-28 18:16:00,1.1677,1.16817,1.1677,1.16807,9600000.0
2007-09-28 18:17:00,1.16786,1.16808,1.16777,1.16804,13800000.0
2007-09-28 18:18:00,1.1677,1.16786,1.1676,1.1678,18600000.0
2007-09-28 18:19:00,1.16792,1.16806,1.16766,1.1678,16200000.0
2007-09-28 18:20:00,1.16758,1.16805,1.16739,1.16796,18000000.0
2007-09-28 18:21:00,1.16816,1.16816,1.16785,1.16785,12600000.0
2007-09-28 18:22:00,1.16761,1.1679,1.16718,1.16718,19400000.0
2007-09-28 18:23:00,1.16737,1.16806,1.16737,1.16754,10800000.0
2007-09-28 18:24:00,1.16758,1.16797,1.16758,1.16785,13400000.0
2007-09-28 18:25:00,1.16803,1.16842,1.16803,1.16823,14000000.0
2007-09-28 18:26:00,1.1682,1.1682,1.16812,1.16817,16800000.0
2007-09-28 18:27:00,1.16842,1.16865,1.16819,1.16824,12400000.0
2007-09-28 18:28:00,1.16824,1.16844,1.16812,1.16844,24200000.0
2007-09-28 18:29:00,1.1688,1.1689,1.1687,1.1687,19000000.0
2007-09-28 18:30:00,1.16831,1.16856,1.1682,1.16836,19000000.0
2007-09-28 18:31:00,1.16837,1.16846,1.1682,1.1682,10000000.0
2007-09-28 18:32:00,1.1684,1.1687,1.1683,1.1686,19800000.0
2007-09-28 18:33:00,1.16798,1.1683,1.16795,1.16802,19800000.0
2007-09-28 18:34:00,1.1684,1.16867,1.16818,1.16818,15400000.0
2007-09-28 18:35:00,1.16835,1.16835,1.16769,1.16774,8800000.0
2007-09-28 18:36:00,1.16811,1.16811,1.16749,1.16768,12600000.0
2007-09-28 18:37:00,1.1679,1.16812,1.16778,1.16799,9800000.0
2007-09-28 18:38:00,1.16825,1.16867,1.16825,1.16833,11800000.0
2007-09-28 18:39:00,1.16854,1.16856,1.16813,1.16831,14800000.0
2007-09-28 18:40:00,1.16839,1.16846,1.16779,1.16823,23400000.0
2007-09-28 18:41:00,1.16807,1.16868,1.16804,1.16859,26400000.0
2007-09-28 18:42:00,1.16881,1.16922,1.16881,1.16903,7800000.0
2007-09-28 18:43:00,1.16924,1.1695,1.16898,1.16908,11600000.0
2007-09-28 18:44:00,1.16881,1.16894,1.16866,1.16894,31200000.0
2007-09-28 18:45:00,1.16893,1.16911,1.16886,1.16905,9200000.0
2007-09-28 18:46:00,1.16938,1.16938,1.16884,1.16906,13400000.0
2007-09-28 18:47:00,1.16881,1.16881,1.16827,1.16874,21600000.0
2007-09-28 18:48:00,1.1686,1.16887,1.16854,1.16855,10400000.0
2007-09-28 18:49:00,1.1684,1.16888,1.1684,1.16866,22400000.0
2007-09-28 18:50:00,1.16871,1.16893,1.16851,1.16893,21800000.0
2007-09-28 18:51:00,1.16916,1.16923,1.16836,1.16836,10000000.0
2007-09-28 18:52:00,1.16879,1.16967,1.16879,1.16936,23200000.0
2007-09-28 18:53:00,1.16941,1.1699,1.16937,1.1696,21600000.0
2007-09-28 18:54:00,1.16922,1.1702,1.16922,1.17018,18000000.0
2007-09-28 18:55:00,1.17041,1.17041,1.16961,1.17024,15200000.0
2007-09-28 18:56:00,1.17005,1.17005,1.16947,1.16995,26400000.0
2007-09-28 18:57:00,1.17,1.17012,1.16962,1.16993,12800000.0
2007-09-28 18:58:00,1.16971,1.17043,1.16971,1.17043,6800000.0
2007-09-28 18:59:00,1.16993,1.1703,1.1698,1.17017,118200000.0
2007-09-28 19:00:00,1.17015,1.17026,1.1699,1.1699,8400000.0
2007-09-28 19:01:00,1.16998,1.17041,1.16979,1.17041,13200000.0
2007-09-28 19:03:00,1.16963,1.17021,1.16963,1.16976,20600000.0
2007-09-28 19:04:00,1.16984,1.17015,1.16973,1.16997,23000000.0
2007-09-28 19:05:00,1.17013,1.17013,1.16916,1.16931,16000000.0
2007-09-28 19:06:00,1.16936,1.17002,1.16936,1.1697,17400000.0
2007-09-28 19:07:00,1.16978,1.17012,1.16937,1.16967,15000000.0
2007-09-28 19:08:00,1.16964,1.16979,1.16942,1.16951,47200000.0
2007-09-28 19:09:00,1.16962,1.16997,1.16961,1.16962,15200000.0
2007-09-28 19:10:00,1.16975,1.16993,1.16957,1.16993,18000000.0
2007-09-28 19:11:00,1.16966,1.1699,1.16952,1.16955,15200000.0
2007-09-28 19:12:00,1.16947,1.16992,1.16929,1.16929,15800000.0
2007-09-28 19:13:00,1.16934,1.16972,1.16931,1.16946,11200000.0
2007-09-28 19:14:00,1.16946,1.16986,1.16946,1.16986,2600000.0
2007-09-28 19:15:00,1.16961,1.16973,1.1694,1.16968,12200000.0
2007-09-28 19:16:00,1.16966,1.16976,1.16932,1.16973,18600000.0
2007-09-28 19:17:00,1.16941,1.16995,1.16941,1.16964,13000000.0
2007-09-28 19:18:00,1.1698,1.16993,1.16953,1.16993,14000000.0
2007-09-28 19:19:00,1.17002,1.1703,1.17002,1.1703,3200000.0
2007-09-28 19:20:00,1.17015,1.17015,1.16973,1.16997,10600000.0
2007-09-28 19:21:00,1.1704,1.17041,1.16962,1.17007,13800000.0
2007-09-28 19:22:00,1.16996,1.16997,1.16951,1.16997,8200000.0
2007-09-28 19:23:00,1.16978,1.17018,1.16978,1.17018,8400000.0
2007-09-28 19:24:00,1.1704,1.17086,1.17033,1.17033,16400000.0
2007-09-28 19:25:00,1.17043,1.17043,1.16999,1.17007,29600000.0
2007-09-28 19:26:00,1.17012,1.17042,1.16991,1.17017,7400000.0
2007-09-28 19:27:00,1.1709,1.1709,1.1708,1.1708,11200000.0
2007-09-28 19:28:00,1.17025,1.17025,1.16996,1.17003,11200000.0
2007-09-28 19:29:00,1.17013,1.17013,1.16976,1.16997,25800000.0
2007-09-28 19:30:00,1.16995,1.16996,1.1697,1.1697,24200000.0
2007-09-28 19:31:00,1.1702,1.1703,1.1702,1.1703,7200000.0
2007-09-28 19:32:00,1.17006,1.17015,1.16988,1.17005,7200000.0
2007-09-28 19:33:00,1.16989,1.17022,1.16989,1.17022,9600000.0
2007-09-28 19:34:00,1.17013,1.17032,1.16966,1.17013,23000000.0
2007-09-28 19:35:00,1.17001,1.17034,1.17001,1.17034,38600000.0
2007-09-28 19:36:00,1.16981,1.17013,1.16947,1.16947,14800000.0
2007-09-28 19:37:00,1.16943,1.16992,1.16936,1.16966,23200000.0
2007-09-28 19:38:00,1.16993,1.16996,1.16918,1.16942,13200000.0
2007-09-28 19:39:00,1.16962,1.16998,1.16956,1.16998,6400000.0
2007-09-28 19:40:00,1.17009,1.17051,1.17009,1.1703,17200000.0
2007-09-28 19:41:00,1.1703,1.17074,1.17008,1.17074,20800000.0
2007-09-28 19:42:00,1.17038,1.1706,1.17016,1.1706,14200000.0
2007-09-28 19:43:00,1.17098,1.17108,1.17082,1.17082,17200000.0
2007-09-28 19:44:00,1.17103,1.17103,1.17034,1.17034,9200000.0
2007-09-28 19:45:00,1.16898,1.16953,1.16815,1.16953,13200000.0
2007-09-28 19:46:00,1.16934,1.16977,1.16934,1.16936,6800000.0
2007-09-28 19:47:00,1.16946,1.17035,1.16946,1.17019,21200000.0
2007-09-28 19:48:00,1.17024,1.17037,1.1702,1.17029,20800000.0
2007-09-28 19:49:00,1.17028,1.17057,1.17028,1.17038,6800000.0
2007-09-28 19:50:00,1.17046,1.17081,1.1704,1.17063,23800000.0
2007-09-28 19:51:00,1.17033,1.17085,1.17033,1.17053,23000000.0
2007-09-28 19:52:00,1.17062,1.17063,1.17026,1.17046,20200000.0
2007-09-28 19:53:00,1.17062,1.17062,1.17029,1.17036,10600000.0
2007-09-28 19:54:00,1.17065,1.17065,1.16994,1.17041,13400000.0
2007-09-28 19:55:00,1.17061,1.17114,1.17025,1.17114,19800000.0
2007-09-28 19:56:00,1.17109,1.17124,1.17087,1.17091,23000000.0
2007-09-28 19:57:00,1.17092,1.17105,1.17066,1.17086,8200000.0
2007-09-28 19:58:00,1.17088,1.17106,1.17078,1.17093,10000000.0
2007-09-28 19:59:00,1.17122,1.17171,1.17122,1.17135,17200000.0
2007-09-28 20:00:00,1.17188,1.1719,1.17154,1.1719,16800000.0
2007-09-28 20:01:00,1.17205,1.17243,1.17175,1.17175,14000000.0
2007-09-28 20:02:00,1.17176,1.17176,1.1717,1.17173,9000000.0
2007-09-28 20:03:00,1.17145,1.17145,1.17085,1.17121,11800000.0
2007-09-28 20:04:00,1.17072,1.17099,1.17054,1.17054,12400000.0
2007-09-28 20:05:00,1.17083,1.1716,1.17056,1.171,18200000.0
2007-09-28 20:06:00,1.17069,1.17129,1.17069,1.17118,13600000.0
2007-09-28 20:07:00,1.17092,1.17122,1.17087,1.17122,7600000.0
2007-09-28 20:08:00,1.17115,1.17128,1.17083,1.17083,28600000.0
2007-09-28 20:09:00,1.17073,1.17124,1.17069,1.17091,21600000.0
2007-09-28 20:10:00,1.17069,1.1709,1.17035,1.17038,31000000.0
2007-09-28 20:11:00,1.17016,1.1705,1.17004,1.17004,11800000.0
2007-09-28 20:12:00,1.17016,1.17064,1.16989,1.17046,24000000.0
2007-09-28 20:13:00,1.17082,1.171,1.17067,1.171,11000000.0
2007-09-28 20:14:00,1.17105,1.17128,1.17079,1.17128,20200000.0
2007-09-28 20:15:00,1.17086,1.17126,1.17062,1.17078,14800000.0
2007-09-28 20:16:00,1.1713,1.1713,1.1713,1.1713,19400000.0
2007-09-28 20:17:00,1.17089,1.17127,1.1708,1.17105,19400000.0
2007-09-28 20:18:00,1.17061,1.17084,1.17031,1.17059,11600000.0
2007-09-28 20:19:00,1.17059,1.17059,1.17034,1.17034,3600000.0
2007-09-28 20:20:00,1.17094,1.17133,1.17081,1.17133,16600000.0
2007-09-28 20:21:00,1.17124,1.17173,1.17123,1.17123,14400000.0
2007-09-28 20:22:00,1.17134,1.17153,1.17089,1.17089,15600000.0
2007-09-28 20:23:00,1.171,1.17124,1.17079,1.17079,11200000.0
2007-09-28 20:24:00,1.17132,1.17138,1.17063,1.17074,21200000.0
2007-09-28 20:25:00,1.17124,1.17125,1.1705,1.17084,11600000.0
2007-09-28 20:26:00,1.17088,1.17136,1.17084,1.17118,10600000.0
2007-09-28 20:27:00,1.17116,1.17116,1.17083,1.17094,15400000.0
2007-09-28 20:28:00,1.17091,1.1717,1.17055,1.1717,14000000.0
2007-09-28 20:29:00,1.17215,1.17228,1.17166,1.17191,15800000.0
2007-09-28 20:30:00,1.17174,1.17218,1.17173,1.1718,11800000.0
2007-09-28 20:31:00,1.1718,1.17253,1.1718,1.17244,28600000.0
2007-09-28 20:32:00,1.17304,1.17304,1.17233,1.17252,12000000.0
2007-09-28 20:33:00,1.17244,1.1725,1.17229,1.17233,22400000.0
2007-09-28 20:34:00,1.17251,1.17276,1.17233,1.17276,11200000.0
2007-09-28 20:35:00,1.17248,1.17306,1.17248,1.17269,15000000.0
2007-09-28 20:36:00,1.17294,1.17294,1.17265,1.17274,18800000.0
2007-09-28 20:37:00,1.17347,1.17347,1.17262,1.17262,14000000.0
2007-09-28 20:38:00,1.17299,1.17299,1.17227,1.1724,18800000.0
2007-09-28 20:39:00,1.17285,1.17315,1.17272,1.17295,22400000.0
2007-09-28 20:40:00,1.1735,1.174,1.1735,1.1736,11400000.0
2007-09-28 20:41:00,1.17284,1.17284,1.17235,1.17235,11400000.0
2007-09-28 20:42:00,1.17224,1.17276,1.17218,1.17276,13000000.0
2007-09-28 20:43:00,1.17262,1.17262,1.17198,1.17239,17600000.0
2007-09-28 20:44:00,1.17233,1.17243,1.1719,1.17243,13400000.0
2007-09-28 20:45:00,1.17226,1.17259,1.17221,1.17221,22000000.0
2007-09-28 20:46:00,1.17187,1.17187,1.17137,1.17137,5800000.0
2007-09-28 20:47:00,1.17075,1.17129,1.17075,1.17081,16200000.0
2007-09-28 20:48:00,1.17096,1.17127,1.17065,1.17127,13600000.0
2007-09-28 20:49:00,1.17084,1.17103,1.17051,1.17051,19400000.0
2007-09-28 20:50:00,1.17065,1.17065,1.17036,1.1704,8400000.0
2007-09-28 20:51:00,1.17045,1.17139,1.17045,1.17126,20000000.0
2007-09-28 20:52:00,1.17112,1.17164,1.17081,1.17164,20400000.0
2007-09-28 20:53:00,1.17147,1.1716,1.17147,1.1716,17400000.0
2007-09-28 20:54:00,1.17149,1.17172,1.17124,1.17127,11800000.0
2007-09-28 20:55:00,1.17118,1.17118,1.1707,1.17072,13600000.0
2007-09-28 20:56:00,1.17111,1.17148,1.171,1.17121,8800000.0
2007-09-28 20:57:00,1.1708,1.1708,1.1703,1.17059,16800000.0
2007-09-28 20:58:00,1.17038,1.17101,1.17038,1.17099,16400000.0
2007-09-28 20:59:00,1.17126,1.17174,1.17126,1.17133,20800000.0
2007-09-28 21:00:00,1.17096,1.17099,1.17032,1.17085,11800000.0
2007-09-28 21:01:00,1.17035,1.17042,1.1702,1.17042,9200000.0
2007-09-28 21:02:00,1.17007,1.17083,1.17,1.17083,18200000.0
2007-09-28 21:03:00,1.17106,1.17106,1.17013,1.17065,25000000.0
2007-09-28 21:04:00,1.17047,1.17071,1.17032,1.17071,18000000.0
2007-09-28 21:05:00,1.17062,1.17095,1.17062,1.17072,18800000.0
2007-09-28 21:06:00,1.17068,1.17128,1.17067,1.17107,18400000.0
2007-09-28 21:07:00,1.171,1.17144,1.17091,1.17091,15600000.0
2007-09-28 21:08:00,1.17133,1.17134,1.17058,1.17058,14200000.0
2007-09-28 21:09:00,1.17048,1.17067,1.17037,1.1705,27000000.0
2007-09-28 21:10:00,1.17037,1.17056,1.17032,1.17055,11400000.0
2007-09-28 21:11:00,1.17082,1.17139,1.17082,1.17139,4800000.0
2007-09-28 21:12:00,1.17119,1.17129,1.17083,1.17083,11600000.0
2007-09-28 21:13:00,1.17122,1.17166,1.17101,1.17126,28400000.0
2007-09-28 21:14:00,1.17113,1.17161,1.17103,1.17161,9400000.0
2007-09-28 21:15:00,1.17068,1.17147,1.17068,1.17126,32400000.0
2007-09-28 21:16:00,1.17122,1.17122,1.17078,1.1708,24400000.0
2007-09-28 21:18:00,1.1705,1.17057,1.1705,1.17057,3200000.0
2007-09-28 21:19:00,1.1706,1.17092,1.17053,1.1706,11800000.0
2007-09-28 21:20:00,1.17062,1.1711,1.17044,1.17053,14000000.0
2007-09-28 21:21:00,1.17079,1.17127,1.17058,1.17076,20000000.0
2007-09-28 21:22:00,1.17093,1.17145,1.17089,1.17115,12600000.0
2007-09-28 21:23:00,1.17137,1.17138,1.1709,1.1709,28400000.0
2007-09-28 21:24:00,1.17078,1.17129,1.17076,1.17129,13600000.0
2007-09-28 21:25:00,1.17121,1.17125,1.17097,1.17099,17000000.0
2007-09-28 21:26:00,1.17106,1.17135,1.1709,1.1709,19600000.0
2007-09-28 21:27:00,1.1715,1.17175,1.17122,1.17122,14600000.0
2007-09-28 21:28:00,1.1715,1.1715,1.1715,1.1715,15400000.0
2007-09-28 21:29:00,1.1716,1.1716,1.1715,1.1715,15400000.0
2007-09-28 21:30:00,1.17088,1.17119,1.17088,1.17118,15400000.0
2007-09-28 21:31:00,1.17097,1.17136,1.17097,1.17129,19200000.0
2007-09-28 21:32:00,1.17097,1.17102,1.17061,1.17061,10800000.0
2007-09-28 21:33:00,1.17116,1.17122,1.17081,1.171,19400000.0
2007-09-28 21:34:00,1.17045,1.17071,1.17045,1.17071,13200000.0
2007-09-28 21:37:00,1.17121,1.17121,1.17073,1.17113,24400000.0
2007-09-28 21:38:00,1.1707,1.17092,1.17049,1.17049,8000000.0
2007-09-28 21:39:00,1.17075,1.17077,1.1707,1.1707,7600000.0
2007-09-28 21:40:00,1.17052,1.17087,1.17052,1.17076,7600000.0
2007-09-28 21:41:00,1.17092,1.17101,1.17092,1.17101,3200000.0
2007-09-28 21:42:00,1.17092,1.1712,1.17065,1.1712,17600000.0
2007-09-28 21:43:00,1.17099,1.1715,1.17039,1.17085,19200000.0
2007-09-28 21:44:00,1.17112,1.17112,1.17084,1.17094,11600000.0
2007-09-28 21:45:00,1.17091,1.17097,1.17054,1.17067,15800000.0
2007-09-28 21:47:00,1.17074,1.17125,1.17074,1.17099,24800000.0
2007-09-28 21:48:00,1.17066,1.17076,1.17032,1.17032,7600000.0
2007-09-28 21:49:00,1.17074,1.17074,1.17021,1.17021,11800000.0
2007-09-28 21:50:00,1.1705,1.1705,1.1705,1.1705,16000000.0
2007-09-28 21:51:00,1.16993,1.17015,1.16992,1.17005,16000000.0
2007-09-28 21:52:00,1.1708,1.1708,1.1708,1.1708,27000000.0
2007-09-28 21:53:00,1.17015,1.17045,1.17003,1.17011,27000000.0
2007-09-28 21:54:00,1.17001,1.17031,1.16999,1.17019,17600000.0
2007-09-28 21:55:00,1.16979,1.17004,1.16974,1.16985,17800000.0
2007-09-28 21:56:00,1.1705,1.1705,1.1703,1.1704,10400000.0
2007-09-28 21:58:00,1.1703,1.1703,1.1703,1.1703,10400000.0
2007-09-28 21:59:00,1.17014,1.17032,1.16978,1.17022,10400000.0
2007-09-28 22:00:00,1.17,1.17036,1.16977,1.17012,24400000.0
2007-09-28 22:01:00,1.17063,1.17063,1.16967,1.16993,15000000.0
2007-09-28 22:02:00,1.17032,1.17032,1.1697,1.16997,15600000.0
2007-09-28 22:03:00,1.16988,1.17025,1.16973,1.16991,15600000.0
2007-09-28 22:04:00,1.16998,1.17028,1.16967,1.17028,30000000.0
2007-09-28 22:05:00,1.1706,1.1706,1.1704,1.1705,7000000.0
2007-09-28 22:06:00,1.16959,1.16959,1.16926,1.16926,7000000.0
2007-09-28 22:07:00,1.1691,1.16943,1.16895,1.16916,22200000.0
2007-09-28 22:08:00,1.16926,1.16977,1.16902,1.16924,17000000.0
2007-09-28 22:09:00,1.16897,1.169,1.16844,1.16844,8200000.0
2007-09-28 22:10:00,1.16884,1.16924,1.16884,1.16899,14000000.0
2007-09-28 22:11:00,1.16863,1.16896,1.16839,1.16839,13200000.0
2007-09-28 22:12:00,1.16839,1.16859,1.16825,1.16844,12000000.0
2007-09-28 22:13:00,1.16835,1.16859,1.16818,1.16835,16200000.0
2007-09-28 22:14:00,1.16859,1.16859,1.16831,1.16838,5200000.0
2007-09-28 22:15:00,1.16836,1.16868,1.16836,1.16857,24000000.0
2007-09-28 22:16:00,1.16789,1.16848,1.16787,1.16848,13000000.0
2007-09-28 22:17:00,1.16843,1.16869,1.16822,1.1685,22600000.0
2007-09-28 22:18:00,1.16815,1.1686,1.16811,1.16811,13400000.0
2007-09-28 22:19:00,1.16834,1.16857,1.16818,1.16836,12800000.0
2007-09-28 22:20:00,1.16831,1.16862,1.16783,1.16834,18200000.0
2007-09-28 22:21:00,1.16813,1.16843,1.16813,1.1682,13000000.0
2007-09-28 22:22:00,1.16808,1.16854,1.16808,1.1682,9800000.0
2007-09-28 22:23:00,1.16818,1.1682,1.16811,1.1682,5800000.0
2007-09-28 22:24:00,1.16817,1.16844,1.16817,1.16838,17400000.0
2007-09-28 22:25:00,1.16886,1.16953,1.16869,1.16953,13200000.0
2007-09-28 22:26:00,1.16971,1.1698,1.16935,1.16962,20200000.0
2007-09-28 22:28:00,1.16967,1.17,1.1692,1.1692,9800000.0
2007-09-28 22:29:00,1.16923,1.16978,1.16923,1.16938,29400000.0
2007-09-28 22:30:00,1.16928,1.16976,1.16904,1.16976,11600000.0
2007-09-28 22:31:00,1.17039,1.17117,1.17039,1.17117,7600000.0
2007-09-28 22:32:00,1.17088,1.17104,1.17054,1.17069,11600000.0
2007-09-28 22:33:00,1.17041,1.17068,1.17015,1.17015,9800000.0
2007-09-28 22:34:00,1.17048,1.17069,1.17035,1.17038,16400000.0
2007-09-28 22:35:00,1.16987,1.17019,1.16919,1.16919,18200000.0
2007-09-28 22:36:00,1.1693,1.16975,1.16915,1.16936,19200000.0
2007-09-28 22:37:00,1.16942,1.1698,1.16942,1.16947,8200000.0
2007-09-28 22:38:00,1.16954,1.17016,1.16954,1.16984,14400000.0
2007-09-28 22:39:00,1.17001,1.17001,1.1692,1.1692,12800000.0
2007-09-28 22:40:00,1.16885,1.16909,1.16885,1.16909,7200000.0
2007-09-28 22:41:00,1.16918,1.16928,1.16888,1.16895,40400000.0
2007-09-28 22:42:00,1.16888,1.16896,1.16855,1.16862,18400000.0
2007-09-28 22:43:00,1.1692,1.1693,1.1692,1.1692,19200000.0
2007-09-28 22:44:00,1.1683,1.16879,1.1682,1.1684,19200000.0
2007-09-28 22:45:00,1.16801,1.1684,1.16801,1.1684,2000000.0
2007-09-28 22:46:00,1.16842,1.16844,1.16827,1.16829,8000000.0
2007-09-28 22:47:00,1.16861,1.16875,1.16822,1.16842,9800000.0
2007-09-28 22:48:00,1.16851,1.16878,1.16848,1.16848,6800000.0
2007-09-28 22:49:00,1.16813,1.16879,1.16811,1.16817,11600000.0
2007-09-28 22:50:00,1.16861,1.16883,1.1686,1.16875,7000000.0
2007-09-28 22:51:00,1.16956,1.16972,1.1695,1.1695,14200000.0
2007-09-28 22:52:00,1.17009,1.17057,1.16978,1.17057,10000000.0
2007-09-28 22:53:00,1.17135,1.17135,1.17081,1.17085,13800000.0
2007-09-28 22:54:00,1.17127,1.17142,1.17118,1.17142,26400000.0
2007-09-28 22:55:00,1.17161,1.17176,1.17125,1.1714,12000000.0
2007-09-28 22:56:00,1.17099,1.17099,1.17057,1.17083,12400000.0
2007-09-28 22:57:00,1.1705,1.17111,1.1705,1.17066,18000000.0
2007-09-28 22:58:00,1.17052,1.17066,1.17031,1.17053,9200000.0
2007-09-28 22:59:00,1.1705,1.1705,1.17009,1.17036,19200000.0
2007-10-01 00:00:00,1.1676,1.1676,1.1676,1.1676,13200000.0
2007-10-01 00:01:00,1.1673,1.1673,1.1673,1.1673,13200000.0
2007-10-01 00:02:00,1.1676,1.1679,1.1676,1.1679,13200000.0
2007-10-01 00:03:00,1.1681,1.1681,1.1679,1.1681,13200000.0
2007-10-01 00:04:00,1.1679,1.1681,1.1678,1.168,13200000.0
2007-10-01 00:05:00,1.1678,1.1678,1.1678,1.1678,13200000.0
2007-10-01 00:06:00,1.17129,1.17129,1.16813,1.16813,13200000.0
2007-10-01 00:07:00,1.16702,1.16748,1.16693,1.16748,17000000.0
2007-10-01 00:08:00,1.16746,1.16787,1.16746,1.16763,17000000.0
2007-10-01 00:09:00,1.16749,1.16761,1.16728,1.1674,23600000.0
2007-10-01 00:10:00,1.16776,1.16797,1.16764,1.16775,24800000.0
2007-10-01 00:11:00,1.16766,1.16797,1.16766,1.16781,24400000.0
2007-10-01 00:12:00,1.16777,1.16794,1.16751,1.16794,8800000.0
2007-10-01 00:13:00,1.16827,1.16867,1.16765,1.168,18800000.0
2007-10-01 00:14:00,1.1685,1.1685,1.1685,1.1685,20800000.0
2007-10-01 00:15:00,1.16815,1.16902,1.16809,1.16902,20800000.0
2007-10-01 00:16:00,1.16879,1.16905,1.16866,1.16873,13400000.0
2007-10-01 00:17:00,1.16885,1.16885,1.16808,1.16868,8600000.0
2007-10-01 00:18:00,1.16876,1.16876,1.16832,1.16848,9000000.0
2007-10-01 00:19:00,1.1685,1.16883,1.1685,1.16869,6800000.0
2007-10-01 00:20:00,1.16854,1.16887,1.16854,1.16875,19400000.0
2007-10-01 00:21:00,1.16856,1.16856,1.16837,1.16845,5600000.0
2007-10-01 00:22:00,1.16861,1.1691,1.16846,1.16864,19200000.0
2007-10-01 00:23:00,1.16822,1.16855,1.16767,1.16767,12400000.0
2007-10-01 00:24:00,1.16781,1.16822,1.16775,1.16801,14400000.0
2007-10-01 00:25:00,1.1684,1.16844,1.16792,1.1684,18600000.0
2007-10-01 00:26:00,1.16842,1.1685,1.16799,1.16811,12400000.0
2007-10-01 00:27:00,1.16804,1.16827,1.1679,1.16798,12400000.0
2007-10-01 00:28:00,1.16816,1.16826,1.168,1.16817,19800000.0
2007-10-01 00:29:00,1.16824,1.16849,1.16804,1.16824,18400000.0
2007-10-01 00:30:00,1.16816,1.16847,1.16795,1.16847,26000000.0
2007-10-01 00:31:00,1.1681,1.1681,1.16793,1.16793,7600000.0
2007-10-01 00:32:00,1.168,1.16809,1.16782,1.16802,19200000.0
2007-10-01 00:33:00,1.16807,1.16834,1.16778,1.16806,9800000.0
2007-10-01 00:34:00,1.16858,1.1688,1.16858,1.1688,33000000.0
2007-10-01 00:35:00,1.16886,1.16897,1.1686,1.16874,29600000.0
2007-10-01 00:36:00,1.16893,1.16928,1.16834,1.16834,21200000.0
2007-10-01 00:37:00,1.16838,1.16878,1.16807,1.16807,22000000.0
2007-10-01 00:38:00,1.168,1.16815,1.16776,1.16805,15600000.0
2007-10-01 00:39:00,1.16809,1.16817,1.16783,1.16817,13800000.0
2007-10-01 00:40:00,1.1681,1.1681,1.16774,1.16774,13800000.0
2007-10-01 00:41:00,1.16825,1.16847,1.16821,1.16847,8000000.0
2007-10-01 00:42:00,1.16859,1.16893,1.16859,1.16874,15600000.0
2007-10-01 00:43:00,1.16883,1.16903,1.16852,1.16852,23000000.0
2007-10-01 00:44:00,1.16859,1.16868,1.16783,1.16868,29200000.0
2007-10-01 00:45:00,1.16835,1.16853,1.16818,1.16829,13200000.0
2007-10-01 00:46:00,1.16888,1.16896,1.1686,1.16873,13200000.0
2007-10-01 00:48:00,1.169,1.169,1.169,1.169,13000000.0
2007-10-01 00:49:00,1.1691,1.1691,1.1691,1.1691,13000000.0
2007-10-01 00:50:00,1.169,1.169,1.169,1.169,13000000.0
2007-10-01 00:53:00,1.1691,1.1691,1.1691,1.1691,13000000.0
2007-10-01 00:54:00,1.16871,1.16871,1.16789,1.16821,13000000.0
2007-10-01 00:56:00,1.16843,1.16856,1.16806,1.16806,17600000.0
2007-10-01 00:58:00,1.16843,1.16843,1.16813,1.16821,14800000.0
2007-10-01 00:59:00,1.16815,1.16862,1.16806,1.1683,15800000.0
2007-10-01 01:00:00,1.16824,1.16859,1.16823,1.16859,24400000.0
2007-10-01 01:01:00,1.16882,1.16905,1.16856,1.16856,16400000.0
2007-10-01 01:02:00,1.16852,1.16889,1.16852,1.16885,14000000.0
2007-10-01 01:03:00,1.16897,1.16936,1.16897,1.16936,14600000.0
2007-10-01 01:04:00,1.16945,1.16945,1.16892,1.16892,13600000.0
2007-10-01 01:05:00,1.16892,1.16906,1.1688,1.1688,38800000.0
2007-10-01 01:06:00,1.16884,1.16899,1.16839,1.1687,19600000.0
2007-10-01 01:07:00,1.16888,1.16916,1.16874,1.1689,10600000.0
2007-10-01 01:08:00,1.16906,1.16906,1.16864,1.16891,14000000.0
2007-10-01 01:09:00,1.16892,1.16896,1.16882,1.16891,16800000.0
2007-10-01 01:10:00,1.16878,1.16917,1.16866,1.16878,21400000.0
2007-10-01 01:11:00,1.16888,1.16904,1.16865,1.16874,10000000.0
2007-10-01 01:12:00,1.16935,1.1694,1.16908,1.16917,11200000.0
2007-10-01 01:13:00,1.16902,1.16924,1.16893,1.16899,21800000.0
2007-10-01 01:14:00,1.16865,1.16948,1.16865,1.16948,22600000.0
2007-10-01 01:15:00,1.16921,1.16934,1.1692,1.1692,10800000.0
2007-10-01 01:16:00,1.1692,1.16955,1.16911,1.16913,14000000.0
2007-10-01 01:17:00,1.16905,1.16948,1.16905,1.16933,12800000.0
2007-10-01 01:18:00,1.16902,1.16919,1.16857,1.16857,21600000.0
2007-10-01 01:19:00,1.16898,1.16905,1.16887,1.16887,6800000.0
2007-10-01 01:20:00,1.16896,1.16896,1.16846,1.16865,14000000.0
2007-10-01 01:21:00,1.16882,1.16891,1.16864,1.16874,7200000.0
2007-10-01 01:22:00,1.16839,1.16905,1.16839,1.16865,13000000.0
2007-10-01 01:23:00,1.16857,1.16887,1.16808,1.16845,26800000.0
2007-10-01 01:24:00,1.16815,1.16875,1.16815,1.16875,17400000.0
2007-10-01 01:25:00,1.16854,1.1688,1.16854,1.1688,17800000.0
2007-10-01 01:26:00,1.1686,1.1686,1.16854,1.16854,6200000.0
2007-10-01 01:27:00,1.16851,1.16851,1.1681,1.16824,11200000.0
2007-10-01 01:28:00,1.1683,1.16856,1.1682,1.16832,13600000.0
2007-10-01 01:29:00,1.16869,1.16869,1.16809,1.16852,11600000.0
2007-10-01 01:30:00,1.16808,1.16876,1.16805,1.16805,21600000.0
2007-10-01 01:31:00,1.16802,1.16837,1.16802,1.16837,26600000.0
2007-10-01 01:32:00,1.169,1.169,1.1688,1.1688,21400000.0
2007-10-01 01:33:00,1.16812,1.16871,1.16806,1.16856,21400000.0
2007-10-01 01:34:00,1.16814,1.16817,1.16795,1.16795,15000000.0
2007-10-01 01:36:00,1.16812,1.16842,1.16808,1.16823,11600000.0
2007-10-01 01:37:00,1.16839,1.16862,1.16839,1.16858,12600000.0
2007-10-01 01:38:00,1.1693,1.1693,1.1693,1.1693,18000000.0
2007-10-01 01:39:00,1.16916,1.16916,1.1687,1.16872,18000000.0
2007-10-01 01:40:00,1.16873,1.1691,1.16858,1.16861,12200000.0
2007-10-01 01:41:00,1.16912,1.16912,1.16852,1.16886,14400000.0
2007-10-01 01:42:00,1.16881,1.16956,1.16881,1.1694,24000000.0
2007-10-01 01:43:00,1.16912,1.16916,1.16874,1.16874,5200000.0
2007-10-01 01:44:00,1.16877,1.16881,1.1687,1.16876,10600000.0
2007-10-01 01:45:00,1.16905,1.16905,1.16903,1.16903,11200000.0
2007-10-01 01:46:00,1.16921,1.16921,1.1684,1.16876,12800000.0
2007-10-01 01:47:00,1.16883,1.16915,1.16857,1.16915,11200000.0
2007-10-01 01:48:00,1.16884,1.16973,1.1687,1.16938,7800000.0
2007-10-01 01:49:00,1.16904,1.16929,1.16888,1.16888,22800000.0
2007-10-01 01:50:00,1.16921,1.16936,1.16887,1.16891,9400000.0
2007-10-01 01:51:00,1.16874,1.16896,1.16863,1.16863,9200000.0
2007-10-01 01:52:00,1.16884,1.16902,1.16882,1.16882,20400000.0
2007-10-01 01:53:00,1.16905,1.16908,1.16866,1.16889,30400000.0
2007-10-01 01:54:00,1.16874,1.1689,1.16874,1.16876,15000000.0
2007-10-01 01:55:00,1.16878,1.16905,1.16877,1.16887,27200000.0
2007-10-01 01:56:00,1.16889,1.16891,1.16871,1.16883,10800000.0
2007-10-01 01:57:00,1.16939,1.16942,1.16896,1.16911,12600000.0
2007-10-01 01:58:00,1.16954,1.16956,1.16906,1.16913,13400000.0
2007-10-01 01:59:00,1.16922,1.16922,1.16856,1.16856,9400000.0
2007-10-01 02:00:00,1.16841,1.16848,1.16818,1.16842,18800000.0
2007-10-01 02:01:00,1.16843,1.169,1.16843,1.16896,21000000.0
2007-10-01 02:02:00,1.16863,1.16887,1.16834,1.16887,17000000.0
2007-10-01 02:03:00,1.16843,1.16849,1.16832,1.16849,10600000.0
2007-10-01 02:04:00,1.1685,1.16862,1.16828,1.16829,13000000.0
2007-10-01 02:05:00,1.16841,1.16877,1.16841,1.16865,11400000.0
2007-10-01 02:06:00,1.16882,1.16884,1.16843,1.16871,27400000.0
2007-10-01 02:07:00,1.16866,1.1688,1.16861,1.16863,25400000.0
2007-10-01 02:08:00,1.16808,1.16811,1.16791,1.16791,9200000.0
2007-10-01 02:09:00,1.16807,1.16819,1.16807,1.16819,5600000.0
2007-10-01 02:10:00,1.16797,1.16841,1.16796,1.16796,19400000.0
2007-10-01 02:11:00,1.16798,1.16799,1.16765,1.16794,14400000.0
2007-10-01 02:12:00,1.16801,1.16801,1.16705,1.16754,9400000.0
2007-10-01 02:13:00,1.16784,1.16854,1.16779,1.16833,12400000.0
2007-10-01 02:14:00,1.16815,1.16823,1.16815,1.16823,3000000.0
2007-10-01 02:15:00,1.16787,1.16787,1.16776,1.16776,9000000.0
2007-10-01 02:16:00,1.1683,1.1685,1.1683,1.1685,24600000.0
2007-10-01 02:17:00,1.16821,1.16825,1.16761,1.16761,24600000.0
2007-10-01 02:18:00,1.16785,1.16856,1.16752,1.16856,7600000.0
2007-10-01 02:19:00,1.16825,1.16862,1.16815,1.16817,23600000.0
2007-10-01 02:20:00,1.16804,1.16844,1.16804,1.16842,19400000.0
2007-10-01 02:21:00,1.16807,1.16886,1.16807,1.16844,31400000.0
2007-10-01 02:22:00,1.16865,1.16867,1.16861,1.16865,17800000.0
2007-10-01 02:23:00,1.1693,1.1694,1.1693,1.1694,23000000.0
2007-10-01 02:24:00,1.16911,1.16911,1.16826,1.16862,23000000.0
2007-10-01 02:25:00,1.16848,1.16872,1.16842,1.16852,15000000.0
2007-10-01 02:26:00,1.16877,1.16877,1.16795,1.16795,18600000.0
2007-10-01 02:27:00,1.16796,1.16843,1.16796,1.16843,12800000.0
2007-10-01 02:28:00,1.1684,1.1686,1.16831,1.16831,16400000.0
2007-10-01 02:29:00,1.16832,1.169,1.16829,1.16849,27800000.0
2007-10-01 02:30:00,1.16892,1.16909,1.1685,1.16909,10600000.0
2007-10-01 02:31:00,1.16914,1.16958,1.16914,1.16922,24200000.0
2007-10-01 02:32:00,1.16894,1.16912,1.1688,1.16902,32000000.0
2007-10-01 02:33:00,1.16875,1.16875,1.16873,1.16873,3200000.0
2007-10-01 02:34:00,1.16854,1.16858,1.16826,1.16839,12400000.0
2007-10-01 02:35:00,1.16864,1.16864,1.16797,1.16797,13000000.0
2007-10-01 02:36:00,1.16819,1.1687,1.1679,1.16839,23800000.0
2007-10-01 02:37:00,1.16862,1.16915,1.16847,1.16847,14000000.0
2007-10-01 02:38:00,1.169,1.169,1.169,1.169,9000000.0
2007-10-01 02:39:00,1.16882,1.16889,1.16847,1.16883,9000000.0
2007-10-01 02:40:00,1.16862,1.16866,1.16845,1.16845,8200000.0
2007-10-01 02:41:00,1.16826,1.16878,1.16826,1.1686,10000000.0
2007-10-01 02:42:00,1.16845,1.16865,1.16808,1.16808,10400000.0
2007-10-01 02:43:00,1.16825,1.16844,1.16809,1.16809,11000000.0
2007-10-01 02:44:00,1.1688,1.1688,1.1687,1.1687,16600000.0
2007-10-01 02:45:00,1.16861,1.16861,1.16816,1.16817,16600000.0
2007-10-01 02:46:00,1.16836,1.16836,1.16808,1.16821,32400000.0
2007-10-01 02:47:00,1.168,1.16824,1.1677,1.16824,8400000.0
2007-10-01 02:48:00,1.16781,1.16789,1.16781,1.16789,11200000.0
2007-10-01 02:49:00,1.16727,1.16741,1.16701,1.16718,18600000.0
2007-10-01 02:50:00,1.16703,1.16709,1.16676,1.16709,19400000.0
2007-10-01 02:51:00,1.16713,1.16713,1.16696,1.16696,2000000.0
2007-10-01 02:52:00,1.16652,1.16696,1.16643,1.16667,13800000.0
2007-10-01 02:53:00,1.16675,1.16732,1.16675,1.16705,29400000.0
2007-10-01 02:54:00,1.16661,1.16696,1.16661,1.16696,23800000.0
2007-10-01 02:55:00,1.16681,1.16707,1.16665,1.16703,9400000.0
2007-10-01 02:56:00,1.16687,1.16694,1.16672,1.16694,22600000.0
2007-10-01 02:57:00,1.16686,1.167,1.16686,1.167,7200000.0
2007-10-01 02:58:00,1.16672,1.16729,1.16672,1.16714,11200000.0
2007-10-01 02:59:00,1.16721,1.16731,1.16703,1.16709,18400000.0
2007-10-01 03:00:00,1.16698,1.16712,1.16655,1.16655,23600000.0
2007-10-01 03:01:00,1.16655,1.16697,1.16655,1.16697,10000000.0
2007-10-01 03:02:00,1.16692,1.16696,1.16632,1.16696,8800000.0
2007-10-01 03:03:00,1.16719,1.1676,1.16709,1.16709,11400000.0
2007-10-01 03:04:00,1.16679,1.16741,1.16679,1.16741,16400000.0
2007-10-01 03:05:00,1.16678,1.16714,1.16639,1.16714,13000000.0
2007-10-01 03:06:00,1.1672,1.1672,1.1671,1.1671,30400000.0
2007-10-01 03:07:00,1.16743,1.16743,1.16629,1.16665,30400000.0
2007-10-01 03:08:00,1.16663,1.16686,1.16629,1.16686,14600000.0
2007-10-01 03:09:00,1.16647,1.16669,1.16592,1.16592,28200000.0
2007-10-01 03:10:00,1.16649,1.16724,1.16635,1.16724,25000000.0
2007-10-01 03:11:00,1.1672,1.1672,1.16657,1.16687,16400000.0
2007-10-01 03:12:00,1.1666,1.16693,1.1666,1.1668,7200000.0
2007-10-01 03:13:00,1.16717,1.16762,1.16712,1.16762,14000000.0
2007-10-01 03:14:00,1.16702,1.16744,1.16702,1.16717,11400000.0
2007-10-01 03:15:00,1.16757,1.16757,1.16704,1.16733,12600000.0
2007-10-01 03:16:00,1.16708,1.16759,1.16708,1.16737,24200000.0
2007-10-01 03:17:00,1.16716,1.16719,1.16687,1.16687,9800000.0
2007-10-01 03:18:00,1.1667,1.16695,1.16663,1.16695,6200000.0
2007-10-01 03:19:00,1.16701,1.16725,1.16701,1.16716,9400000.0
2007-10-01 03:20:00,1.1666,1.1666,1.16636,1.16636,9000000.0
2007-10-01 03:21:00,1.16635,1.16664,1.16627,1.16627,13800000.0
2007-10-01 03:22:00,1.16632,1.16656,1.16576,1.16578,25400000.0
2007-10-01 03:23:00,1.1658,1.16632,1.1658,1.16607,12800000.0
2007-10-01 03:24:00,1.16632,1.16692,1.16632,1.16683,18200000.0
2007-10-01 03:25:00,1.16673,1.16708,1.16647,1.16708,15600000.0
2007-10-01 03:26:00,1.16721,1.16734,1.16683,1.16722,8000000.0
2007-10-01 03:27:00,1.16704,1.16704,1.16675,1.16682,16600000.0
2007-10-01 03:28:00,1.1672,1.1672,1.1672,1.1672,14800000.0
2007-10-01 03:29:00,1.16704,1.16704,1.16663,1.16691,14800000.0
2007-10-01 03:30:00,1.16691,1.16709,1.16674,1.16708,24800000.0
2007-10-01 03:31:00,1.16697,1.16747,1.16683,1.16737,12000000.0
2007-10-01 03:32:00,1.16749,1.16749,1.16723,1.16723,10800000.0
2007-10-01 03:33:00,1.16737,1.16763,1.16719,1.16723,10600000.0
2007-10-01 03:34:00,1.16721,1.16751,1.16699,1.16744,26800000.0
2007-10-01 03:35:00,1.16714,1.16755,1.16703,1.1671,9200000.0
2007-10-01 03:36:00,1.16706,1.16726,1.167,1.16726,11600000.0
2007-10-01 03:37:00,1.16729,1.16754,1.16708,1.16738,25600000.0
2007-10-01 03:38:00,1.16724,1.16725,1.16704,1.16725,7400000.0
2007-10-01 03:39:00,1.16744,1.1677,1.16739,1.16739,12000000.0
2007-10-01 03:40:00,1.16725,1.16734,1.16712,1.16724,13200000.0
2007-10-01 03:41:00,1.16734,1.16744,1.16706,1.16726,18400000.0
2007-10-01 03:42:00,1.16707,1.16724,1.16649,1.16724,14200000.0
2007-10-01 03:44:00,1.16764,1.16764,1.16691,1.16704,24400000.0
2007-10-01 03:45:00,1.16706,1.16756,1.16706,1.16734,8800000.0
2007-10-01 03:46:00,1.16695,1.16753,1.16695,1.1672,3600000.0
2007-10-01 03:47:00,1.16716,1.16716,1.16678,1.16694,10600000.0
2007-10-01 03:48:00,1.16687,1.16716,1.16687,1.16703,31800000.0
2007-10-01 03:49:00,1.1675,1.1676,1.1675,1.1676,23800000.0
2007-10-01 03:50:00,1.16717,1.16741,1.16696,1.16709,23800000.0
2007-10-01 03:51:00,1.16716,1.16752,1.16709,1.16709,9200000.0
2007-10-01 03:52:00,1.16726,1.16726,1.16679,1.16679,17000000.0
2007-10-01 03:53:00,1.16719,1.16738,1.16663,1.16738,31800000.0
2007-10-01 03:54:00,1.167,1.16705,1.16677,1.16677,13200000.0
2007-10-01 03:55:00,1.16697,1.16743,1.16697,1.16715,17800000.0
2007-10-01 03:56:00,1.16691,1.16717,1.16665,1.16668,14600000.0
2007-10-01 03:57:00,1.16667,1.16682,1.16637,1.16637,12200000.0
2007-10-01 03:58:00,1.16653,1.16699,1.16653,1.16662,24200000.0
2007-10-01 03:59:00,1.16636,1.16713,1.16636,1.16703,9800000.0
2007-10-01 04:00:00,1.16715,1.16732,1.16667,1.16667,9000000.0
2007-10-01 04:01:00,1.16685,1.16701,1.16669,1.1668,6800000.0
2007-10-01 04:02:00,1.16679,1.16715,1.16679,1.16712,23600000.0
2007-10-01 04:03:00,1.16691,1.16718,1.16691,1.16706,16000000.0
2007-10-01 04:04:00,1.16706,1.16741,1.16679,1.16699,22600000.0
2007-10-01 04:06:00,1.167,1.16717,1.16686,1.16686,11200000.0
2007-10-01 04:07:00,1.16672,1.16724,1.16672,1.16694,18400000.0
2007-10-01 04:08:00,1.16651,1.16698,1.16651,1.16683,20000000.0
2007-10-01 04:09:00,1.1673,1.1674,1.1673,1.1673,17200000.0
2007-10-01 04:10:00,1.16677,1.16712,1.16669,1.16712,17200000.0
2007-10-01 04:11:00,1.16679,1.16684,1.16676,1.16684,6600000.0
2007-10-01 04:12:00,1.16666,1.16678,1.16653,1.16655,15800000.0
2007-10-01 04:13:00,1.1671,1.1671,1.1668,1.1668,15400000.0
2007-10-01 04:14:00,1.16694,1.16728,1.16662,1.16683,21200000.0
2007-10-01 04:15:00,1.16688,1.16716,1.16688,1.16716,7000000.0
2007-10-01 04:16:00,1.167,1.167,1.16658,1.16668,15600000.0
2007-10-01 04:17:00,1.16695,1.16695,1.16664,1.16664,3200000.0
2007-10-01 04:18:00,1.1671,1.1672,1.1671,1.1672,24400000.0
2007-10-01 04:19:00,1.1671,1.1673,1.167,1.1673,24400000.0
2007-10-01 04:20:00,1.16698,1.1673,1.16687,1.16702,24400000.0
2007-10-01 04:21:00,1.1673,1.1674,1.1673,1.1674,19400000.0
2007-10-01 04:23:00,1.16698,1.16725,1.16688,1.16688,19400000.0
2007-10-01 04:24:00,1.16699,1.16724,1.16657,1.16669,26000000.0
2007-10-01 04:25:00,1.1673,1.1674,1.1672,1.1672,21000000.0
2007-10-01 04:26:00,1.16693,1.16723,1.16665,1.16688,21000000.0
2007-10-01 04:27:00,1.16692,1.16718,1.16669,1.16706,23800000.0
2007-10-01 04:28:00,1.16722,1.1674,1.16707,1.16707,10400000.0
2007-10-01 04:29:00,1.16678,1.16741,1.16678,1.1671,22000000.0
2007-10-01 04:30:00,1.16682,1.16703,1.16677,1.16703,12000000.0
2007-10-01 04:32:00,1.16711,1.16714,1.1668,1.16714,15600000.0
2007-10-01 04:33:00,1.16743,1.16743,1.16672,1.16689,17000000.0
2007-10-01 04:34:00,1.1664,1.1669,1.16631,1.1669,16800000.0
2007-10-01 04:35:00,1.16691,1.16697,1.16669,1.16694,19000000.0
2007-10-01 04:36:00,1.16687,1.16687,1.16646,1.16658,14000000.0
2007-10-01 04:37:00,1.16647,1.16676,1.16634,1.16634,15000000.0
2007-10-01 04:38:00,1.16645,1.16675,1.16644,1.16655,11400000.0
2007-10-01 04:39:00,1.16638,1.16638,1.16592,1.16593,13200000.0
2007-10-01 04:40:00,1.16599,1.1661,1.16565,1.16565,12600000.0
2007-10-01 04:41:00,1.16632,1.16637,1.16619,1.16624,12400000.0
2007-10-01 04:42:00,1.16625,1.1663,1.1659,1.16596,16400000.0
2007-10-01 04:43:00,1.16584,1.16617,1.16541,1.16548,14000000.0
2007-10-01 04:44:00,1.16636,1.16664,1.16599,1.16609,12400000.0
2007-10-01 04:45:00,1.16593,1.16616,1.16547,1.16547,12400000.0
2007-10-01 04:46:00,1.16511,1.16562,1.16491,1.16534,18000000.0
2007-10-01 04:47:00,1.16538,1.16558,1.16527,1.16548,12400000.0
2007-10-01 04:48:00,1.16539,1.16552,1.16519,1.1652,16400000.0
2007-10-01 04:49:00,1.16545,1.16596,1.16545,1.16564,10400000.0
2007-10-01 04:50:00,1.16576,1.1658,1.16533,1.1658,22200000.0
2007-10-01 04:51:00,1.1657,1.16621,1.16567,1.16593,11400000.0
2007-10-01 04:52:00,1.16565,1.16577,1.16559,1.16559,10200000.0
2007-10-01 04:53:00,1.16518,1.16595,1.16518,1.16553,23600000.0
2007-10-01 04:54:00,1.16554,1.16554,1.16469,1.16493,9600000.0
2007-10-01 04:55:00,1.16531,1.16572,1.16531,1.16545,21000000.0
2007-10-01 04:56:00,1.16553,1.16589,1.16533,1.16589,34000000.0
2007-10-01 04:57:00,1.1661,1.1661,1.1661,1.1661,18400000.0
2007-10-01 04:58:00,1.16552,1.16576,1.16527,1.16552,18400000.0
2007-10-01 04:59:00,1.16561,1.16561,1.16511,1.16548,14000000.0
2007-10-01 05:00:00,1.16561,1.16561,1.16495,1.16507,12000000.0
2007-10-01 05:01:00,1.16502,1.16531,1.16501,1.16516,16000000.0
2007-10-01 05:02:00,1.1651,1.16561,1.1651,1.16513,8000000.0
2007-10-01 05:03:00,1.1654,1.1655,1.1654,1.1654,11800000.0
2007-10-01 05:04:00,1.16517,1.16535,1.16482,1.16482,11800000.0
2007-10-01 05:05:00,1.16492,1.16493,1.16475,1.16488,26400000.0
2007-10-01 05:06:00,1.16448,1.16511,1.16448,1.16511,8800000.0
2007-10-01 05:07:00,1.16462,1.16489,1.16449,1.16489,9400000.0
2007-10-01 05:08:00,1.16445,1.16481,1.16445,1.16478,8800000.0
2007-10-01 05:09:00,1.16419,1.16432,1.16407,1.16432,9800000.0
2007-10-01 05:10:00,1.16424,1.16492,1.1641,1.16444,22400000.0
2007-10-01 05:11:00,1.16408,1.16436,1.16398,1.16428,14600000.0
2007-10-01 05:12:00,1.16446,1.16466,1.16422,1.16448,17800000.0
2007-10-01 05:13:00,1.16449,1.16459,1.16438,1.16455,10400000.0
2007-10-01 05:14:00,1.16432,1.16432,1.16381,1.16381,3200000.0
2007-10-01 05:15:00,1.16419,1.16466,1.1641,1.16427,19600000.0
2007-10-01 05:16:00,1.16437,1.16453,1.16403,1.16427,13000000.0
2007-10-01 05:17:00,1.16419,1.16437,1.16414,1.16421,15200000.0
2007-10-01 05:18:00,1.16431,1.16431,1.16408,1.16408,3200000.0
2007-10-01 05:19:00,1.16412,1.16419,1.16411,1.16419,5200000.0
2007-10-01 05:20:00,1.1643,1.16439,1.16409,1.16439,5800000.0
2007-10-01 05:21:00,1.16386,1.16445,1.16382,1.16404,16600000.0
2007-10-01 05:22:00,1.16404,1.16421,1.16389,1.16398,15600000.0
2007-10-01 05:23:00,1.16393,1.16393,1.16348,1.16348,12200000.0
2007-10-01 05:24:00,1.16341,1.16374,1.16326,1.16347,13000000.0
2007-10-01 05:25:00,1.16409,1.16416,1.1635,1.1635,16800000.0
2007-10-01 05:26:00,1.16308,1.16382,1.16308,1.16349,19000000.0
2007-10-01 05:27:00,1.16388,1.1641,1.1634,1.1634,22200000.0
2007-10-01 05:28:00,1.16331,1.16379,1.16331,1.16379,9800000.0
2007-10-01 05:29:00,1.16376,1.16376,1.1631,1.16339,9400000.0
2007-10-01 05:30:00,1.1631,1.16351,1.16301,1.16302,14800000.0
2007-10-01 05:31:00,1.16301,1.1633,1.16275,1.163,8400000.0
2007-10-01 05:32:00,1.16292,1.16329,1.16288,1.16329,11600000.0
2007-10-01 05:33:00,1.16338,1.16351,1.1631,1.16333,18000000.0
2007-10-01 05:34:00,1.16342,1.16363,1.16305,1.16363,23000000.0
2007-10-01 05:35:00,1.16345,1.16356,1.16339,1.16339,13600000.0
2007-10-01 05:36:00,1.16356,1.16356,1.16349,1.16356,7600000.0
2007-10-01 05:37:00,1.16333,1.16369,1.16332,1.16332,8200000.0
2007-10-01 05:38:00,1.16346,1.16369,1.16337,1.1635,13400000.0
2007-10-01 05:39:00,1.16353,1.16355,1.16295,1.16312,20000000.0
2007-10-01 05:40:00,1.16312,1.16312,1.16282,1.16299,13600000.0
2007-10-01 05:41:00,1.16287,1.16355,1.16287,1.16294,12600000.0
2007-10-01 05:42:00,1.16331,1.16331,1.16271,1.16287,22600000.0
2007-10-01 05:43:00,1.16309,1.16309,1.16267,1.16284,19000000.0
2007-10-01 05:44:00,1.16329,1.16329,1.16289,1.16293,22200000.0
2007-10-01 05:45:00,1.1632,1.1633,1.1632,1.1633,20200000.0
2007-10-01 05:46:00,1.16309,1.16313,1.16282,1.16287,20200000.0
2007-10-01 05:47:00,1.16317,1.16325,1.16298,1.16298,23000000.0
2007-10-01 05:48:00,1.16289,1.16346,1.16286,1.16301,6800000.0
2007-10-01 05:49:00,1.16262,1.16262,1.16225,1.16225,3200000.0
2007-10-01 05:50:00,1.16189,1.16196,1.16162,1.16196,14400000.0
2007-10-01 05:51:00,1.16221,1.16256,1.16151,1.16151,14600000.0
2007-10-01 05:52:00,1.16119,1.16165,1.16106,1.16152,13000000.0
2007-10-01 05:53:00,1.16135,1.1614,1.16135,1.1614,3200000.0
2007-10-01 05:54:00,1.16121,1.16189,1.16096,1.16167,18200000.0
2007-10-01 05:55:00,1.16166,1.162,1.16145,1.16177,29400000.0
2007-10-01 05:56:00,1.16168,1.16204,1.16154,1.16176,9600000.0
2007-10-01 05:57:00,1.16211,1.16232,1.16186,1.16232,11800000.0
2007-10-01 05:58:00,1.16173,1.16269,1.16157,1.16269,14800000.0
2007-10-01 05:59:00,1.16266,1.16302,1.16251,1.16271,22800000.0
2007-10-01 06:00:00,1.16283,1.16305,1.1624,1.16272,16400000.0
2007-10-01 06:01:00,1.16285,1.16287,1.16218,1.16263,24000000.0
2007-10-01 06:02:00,1.16262,1.16262,1.16223,1.1626,20400000.0
2007-10-01 06:03:00,1.16258,1.1626,1.16221,1.1624,22400000.0
2007-10-01 06:04:00,1.162,1.1622,1.16168,1.16168,17400000.0
2007-10-01 06:05:00,1.162,1.16235,1.162,1.16224,19400000.0
2007-10-01 06:06:00,1.16248,1.16264,1.16218,1.16235,21000000.0
2007-10-01 06:07:00,1.16243,1.16243,1.16193,1.1622,17200000.0
2007-10-01 06:08:00,1.16207,1.16224,1.16204,1.16212,11200000.0
2007-10-01 06:09:00,1.16234,1.16267,1.16223,1.16267,8400000.0
2007-10-01 06:10:00,1.1631,1.1631,1.1631,1.1631,9600000.0
2007-10-01 06:11:00,1.16243,1.16279,1.16225,1.16242,9600000.0
2007-10-01 06:12:00,1.16255,1.16314,1.16255,1.16261,14200000.0
2007-10-01 06:13:00,1.16264,1.16278,1.16252,1.16261,8200000.0
2007-10-01 06:14:00,1.16245,1.16261,1.16221,1.16261,20400000.0
2007-10-01 06:15:00,1.16267,1.16274,1.16242,1.16248,24000000.0
2007-10-01 06:16:00,1.16253,1.16313,1.16217,1.16275,10400000.0
2007-10-01 06:17:00,1.16277,1.16277,1.16224,1.16244,21200000.0
2007-10-01 06:18:00,1.1627,1.1627,1.16261,1.16261,3400000.0
2007-10-01 06:19:00,1.16261,1.16267,1.16234,1.16234,9000000.0
2007-10-01 06:20:00,1.16253,1.1627,1.16253,1.1626,6200000.0
2007-10-01 06:21:00,1.16255,1.16298,1.1625,1.16266,8200000.0
2007-10-01 06:22:00,1.1629,1.16314,1.16247,1.16314,22000000.0
2007-10-01 06:23:00,1.16255,1.16255,1.16207,1.1623,10800000.0
2007-10-01 06:24:00,1.16273,1.16286,1.1621,1.1627,9000000.0
2007-10-01 06:25:00,1.16235,1.1626,1.16222,1.16232,18000000.0
2007-10-01 06:26:00,1.16253,1.16282,1.16238,1.16282,10400000.0
2007-10-01 06:27:00,1.16227,1.16267,1.16227,1.16245,15800000.0
2007-10-01 06:28:00,1.16279,1.16282,1.16246,1.1625,13800000.0
2007-10-01 06:29:00,1.16286,1.1629,1.16259,1.16259,16400000.0
2007-10-01 06:30:00,1.16312,1.16356,1.16306,1.16306,14600000.0
2007-10-01 06:31:00,1.16301,1.16318,1.1628,1.1628,17200000.0
2007-10-01 06:32:00,1.16311,1.16388,1.16311,1.16388,31600000.0
2007-10-01 06:33:00,1.16345,1.16376,1.16345,1.16367,16200000.0
2007-10-01 06:34:00,1.16385,1.16422,1.16384,1.16422,11000000.0
2007-10-01 06:35:00,1.16468,1.16468,1.16396,1.16423,11800000.0
2007-10-01 06:36:00,1.16433,1.16473,1.16428,1.16465,26000000.0
2007-10-01 06:37:00,1.16447,1.16467,1.16424,1.16424,12200000.0
2007-10-01 06:38:00,1.16429,1.16478,1.16401,1.16456,18000000.0
2007-10-01 06:39:00,1.16403,1.16413,1.16359,1.16368,10400000.0
2007-10-01 06:40:00,1.16356,1.16403,1.16356,1.16384,10200000.0
2007-10-01 06:41:00,1.16408,1.16408,1.16406,1.16406,2600000.0
2007-10-01 06:42:00,1.16453,1.16453,1.16349,1.16406,24200000.0
2007-10-01 06:43:00,1.1641,1.1641,1.16381,1.16389,19800000.0
2007-10-01 06:44:00,1.164,1.16434,1.16362,1.16362,13000000.0
2007-10-01 06:45:00,1.1644,1.1644,1.1639,1.16403,17400000.0
2007-10-01 06:46:00,1.16412,1.1646,1.16397,1.1642,26000000.0
2007-10-01 06:47:00,1.16377,1.16433,1.16377,1.16404,20000000.0
2007-10-01 06:48:00,1.1646,1.1647,1.1646,1.1647,11000000.0
2007-10-01 06:49:00,1.16448,1.16452,1.16428,1.16429,11000000.0
2007-10-01 06:50:00,1.16429,1.16454,1.16421,1.16428,8200000.0
2007-10-01 06:51:00,1.1646,1.1646,1.1645,1.1646,13200000.0
2007-10-01 06:52:00,1.16399,1.16436,1.16381,1.16381,13200000.0
2007-10-01 06:53:00,1.16378,1.16435,1.16357,1.16378,34800000.0
2007-10-01 06:54:00,1.16385,1.16394,1.16374,1.16374,18200000.0
2007-10-01 06:55:00,1.16403,1.16403,1.16344,1.16348,21800000.0
2007-10-01 06:56:00,1.1636,1.16372,1.16303,1.16372,21800000.0
2007-10-01 06:57:00,1.16365,1.16365,1.16303,1.1632,20400000.0
2007-10-01 06:58:00,1.16352,1.16352,1.16299,1.16304,8000000.0
2007-10-01 06:59:00,1.16353,1.16353,1.16299,1.16333,16200000.0
2007-10-01 07:00:00,1.16316,1.16353,1.16316,1.16316,20200000.0
2007-10-01 07:01:00,1.1636,1.1639,1.16334,1.16349,34000000.0
2007-10-01 07:02:00,1.16362,1.16389,1.16352,1.16389,8200000.0
2007-10-01 07:03:00,1.164,1.16416,1.16371,1.16381,12400000.0
2007-10-01 07:04:00,1.16376,1.16425,1.16376,1.16384,19400000.0
2007-10-01 07:05:00,1.16376,1.16401,1.16353,1.16388,19400000.0
2007-10-01 07:06:00,1.16423,1.16423,1.16398,1.16412,12200000.0
2007-10-01 07:07:00,1.1645,1.1646,1.1645,1.1645,13800000.0
2007-10-01 07:08:00,1.1646,1.1646,1.1645,1.1646,13800000.0
2007-10-01 07:09:00,1.16409,1.16442,1.16409,1.16442,13800000.0
2007-10-01 07:10:00,1.16419,1.16441,1.16418,1.16421,12400000.0
2007-10-01 07:11:00,1.16435,1.16439,1.16398,1.16439,5200000.0
2007-10-01 07:12:00,1.16407,1.16445,1.16385,1.16415,10400000.0
2007-10-01 07:14:00,1.16424,1.16454,1.16424,1.16424,16000000.0
2007-10-01 07:15:00,1.16451,1.16451,1.16401,1.16422,7400000.0
2007-10-01 07:16:00,1.16421,1.16455,1.16398,1.16455,25400000.0
2007-10-01 07:17:00,1.16448,1.16448,1.16428,1.16434,22600000.0
2007-10-01 07:18:00,1.16435,1.16486,1.16435,1.16456,22800000.0
2007-10-01 07:19:00,1.16443,1.16466,1.16431,1.16445,25200000.0
2007-10-01 07:20:00,1.16472,1.16477,1.16451,1.16472,15000000.0
2007-10-01 07:21:00,1.16463,1.16463,1.16418,1.16418,8000000.0
2007-10-01 07:22:00,1.16432,1.16463,1.16417,1.16463,15400000.0
2007-10-01 07:23:00,1.16403,1.16456,1.16402,1.16456,14000000.0
2007-10-01 07:24:00,1.16453,1.16453,1.16429,1.16429,12800000.0
2007-10-01 07:25:00,1.1646,1.16466,1.16437,1.16453,10000000.0
2007-10-01 07:26:00,1.16436,1.16462,1.1643,1.16438,21000000.0
2007-10-01 07:27:00,1.16456,1.16499,1.16456,1.16499,21200000.0
2007-10-01 07:28:00,1.16462,1.16462,1.16376,1.1639,23000000.0
2007-10-01 07:29:00,1.16375,1.16414,1.16369,1.16374,21600000.0
2007-10-01 07:30:00,1.16374,1.16413,1.16341,1.16407,25200000.0
2007-10-01 07:31:00,1.16435,1.16435,1.16368,1.1638,18600000.0
2007-10-01 07:32:00,1.16368,1.16384,1.16355,1.16367,9600000.0
2007-10-01 07:33:00,1.16352,1.16377,1.16321,1.16332,12000000.0
2007-10-01 07:34:00,1.16336,1.16389,1.16314,1.16389,15400000.0
2007-10-01 07:35:00,1.16353,1.16389,1.16315,1.16378,11200000.0
2007-10-01 07:36:00,1.16333,1.1636,1.16327,1.16327,15600000.0
2007-10-01 07:37:00,1.16337,1.16383,1.16334,1.16334,16600000.0
2007-10-01 07:38:00,1.16325,1.16354,1.16313,1.16314,11600000.0
2007-10-01 07:39:00,1.1635,1.1635,1.16326,1.16348,12800000.0
2007-10-01 07:40:00,1.1639,1.1639,1.1638,1.1638,23400000.0
2007-10-01 07:41:00,1.16326,1.16344,1.16288,1.16331,23400000.0
2007-10-01 07:42:00,1.16381,1.16384,1.16338,1.16357,24000000.0
2007-10-01 07:43:00,1.1634,1.16388,1.1634,1.16365,6800000.0
2007-10-01 07:44:00,1.16361,1.16398,1.16328,1.16353,10800000.0
2007-10-01 07:45:00,1.16396,1.16396,1.16349,1.16384,23600000.0
2007-10-01 07:47:00,1.16365,1.16369,1.16341,1.16369,10000000.0
2007-10-01 07:48:00,1.16324,1.16355,1.16324,1.16341,16600000.0
2007-10-01 07:49:00,1.16343,1.16376,1.16307,1.16337,28200000.0
2007-10-01 07:50:00,1.16339,1.16358,1.16307,1.1632,20200000.0
2007-10-01 07:51:00,1.16314,1.16314,1.16274,1.16274,9400000.0
2007-10-01 07:52:00,1.16291,1.16295,1.16275,1.16283,13400000.0
2007-10-01 07:53:00,1.16295,1.16332,1.16263,1.16265,16400000.0
2007-10-01 07:54:00,1.16271,1.16271,1.16185,1.16231,16800000.0
2007-10-01 07:55:00,1.16232,1.16255,1.16223,1.16228,10600000.0
2007-10-01 07:56:00,1.1625,1.16261,1.16218,1.16255,15000000.0
2007-10-01 07:57:00,1.16251,1.16251,1.16221,1.16226,7200000.0
2007-10-01 07:58:00,1.16191,1.16238,1.16191,1.16216,20800000.0
2007-10-01 07:59:00,1.16231,1.16239,1.16204,1.16229,22600000.0
2007-10-01 08:00:00,1.16213,1.16264,1.16213,1.16213,18600000.0
2007-10-01 08:01:00,1.16209,1.16222,1.16197,1.16206,9000000.0
2007-10-01 08:02:00,1.1618,1.16219,1.16179,1.16219,9000000.0
2007-10-01 08:03:00,1.1622,1.16232,1.16209,1.16217,24000000.0
2007-10-01 08:04:00,1.16241,1.16252,1.16176,1.16233,18800000.0
2007-10-01 08:05:00,1.16248,1.16261,1.16213,1.16261,17400000.0
2007-10-01 08:06:00,1.16234,1.16234,1.1622,1.1623,24400000.0
2007-10-01 08:07:00,1.16236,1.16279,1.16236,1.16276,19200000.0
2007-10-01 08:08:00,1.16254,1.1627,1.16243,1.16256,17800000.0
2007-10-01 08:09:00,1.16278,1.16292,1.16263,1.16276,17800000.0
2007-10-01 08:10:00,1.16291,1.1632,1.16281,1.16281,6600000.0
2007-10-01 08:11:00,1.16276,1.16286,1.16265,1.16265,26200000.0
2007-10-01 08:12:00,1.16261,1.16276,1.16241,1.16243,14800000.0
2007-10-01 08:13:00,1.1624,1.16264,1.16224,1.16224,9000000.0
2007-10-01 08:14:00,1.16264,1.16264,1.16177,1.16215,15600000.0
2007-10-01 08:15:00,1.16243,1.16263,1.16203,1.16263,13000000.0
2007-10-01 08:16:00,1.16215,1.16224,1.16203,1.16216,8800000.0
2007-10-01 08:17:00,1.16187,1.16198,1.16154,1.16163,11600000.0
2007-10-01 08:18:00,1.16209,1.16209,1.16156,1.16193,13400000.0
2007-10-01 08:19:00,1.16205,1.16224,1.16184,1.16192,17400000.0
2007-10-01 08:21:00,1.16175,1.16234,1.16168,1.1622,14800000.0
2007-10-01 08:22:00,1.16185,1.16209,1.16149,1.16159,28800000.0
2007-10-01 08:23:00,1.16129,1.1618,1.16129,1.16143,8000000.0
2007-10-01 08:24:00,1.16197,1.16197,1.16163,1.16163,21200000.0
2007-10-01 08:25:00,1.1618,1.1619,1.1618,1.1619,15400000.0
2007-10-01 08:26:00,1.16145,1.16168,1.16134,1.16144,15400000.0
2007-10-01 08:27:00,1.16149,1.16173,1.16143,1.16173,22000000.0
2007-10-01 08:28:00,1.16158,1.16178,1.16144,1.16156,11000000.0
2007-10-01 08:29:00,1.16171,1.16233,1.16171,1.16198,21800000.0
2007-10-01 08:30:00,1.16195,1.16195,1.16156,1.16189,18600000.0
2007-10-01 08:31:00,1.16155,1.16186,1.16155,1.16176,10800000.0
2007-10-01 08:32:00,1.16222,1.16222,1.16186,1.16221,17200000.0
2007-10-01 08:33:00,1.16186,1.16203,1.16157,1.1617,17400000.0
2007-10-01 08:34:00,1.16182,1.16207,1.1618,1.16207,20200000.0
2007-10-01 08:35:00,1.16207,1.16272,1.16207,1.1623,16800000.0
2007-10-01 08:36:00,1.1624,1.16247,1.16217,1.16217,10600000.0
2007-10-01 08:37:00,1.16235,1.16238,1.16189,1.16233,6800000.0
2007-10-01 08:38:00,1.16227,1.16271,1.16198,1.16269,20600000.0
2007-10-01 08:39:00,1.16258,1.16263,1.16238,1.16254,15400000.0
2007-10-01 08:40:00,1.1629,1.1629,1.1627,1.1627,9800000.0
2007-10-01 08:41:00,1.16253,1.16253,1.16214,1.16243,9800000.0
2007-10-01 08:42:00,1.16256,1.16294,1.16229,1.16229,10800000.0
2007-10-01 08:43:00,1.16246,1.1627,1.16215,1.16242,11000000.0
2007-10-01 08:44:00,1.16246,1.16251,1.16213,1.16251,13000000.0
2007-10-01 08:45:00,1.16281,1.16281,1.16234,1.16234,3200000.0
2007-10-01 08:46:00,1.16238,1.16269,1.16237,1.16247,14800000.0
2007-10-01 08:47:00,1.16236,1.16263,1.16216,1.16224,11400000.0
2007-10-01 08:48:00,1.16253,1.16288,1.16226,1.16226,12200000.0
2007-10-01 08:49:00,1.16252,1.16262,1.16218,1.1625,12400000.0
2007-10-01 08:50:00,1.16234,1.16275,1.16234,1.16261,16200000.0
2007-10-01 08:51:00,1.16252,1.16283,1.16233,1.16274,69800000.0
2007-10-01 08:52:00,1.16271,1.1632,1.16252,1.16291,15800000.0
2007-10-01 08:53:00,1.16275,1.16309,1.16273,1.16278,13400000.0
2007-10-01 08:54:00,1.16278,1.16321,1.16256,1.16275,17400000.0
2007-10-01 08:55:00,1.16259,1.16268,1.16229,1.16246,21600000.0
2007-10-01 08:56:00,1.16257,1.16318,1.16257,1.16262,12000000.0
2007-10-01 08:57:00,1.16304,1.16305,1.16289,1.16305,9400000.0
2007-10-01 08:58:00,1.16276,1.16309,1.1627,1.16284,9000000.0
2007-10-01 08:59:00,1.1627,1.16305,1.16269,1.16305,13600000.0
2007-10-01 09:00:00,1.16329,1.16356,1.16308,1.16322,138200000.0
2007-10-01 09:01:00,1.16375,1.16375,1.16301,1.16304,9600000.0
2007-10-01 09:02:00,1.16332,1.1634,1.16295,1.1632,15600000.0
2007-10-01 09:03:00,1.16308,1.16323,1.16272,1.16313,26000000.0
2007-10-01 09:04:00,1.16324,1.16324,1.16246,1.16302,29400000.0
2007-10-01 09:05:00,1.16282,1.16285,1.16248,1.16255,30200000.0
2007-10-01 09:06:00,1.16331,1.16343,1.16287,1.16287,21800000.0
2007-10-01 09:07:00,1.16285,1.16314,1.16249,1.16279,26000000.0
2007-10-01 09:08:00,1.16268,1.16321,1.16268,1.16294,12400000.0
2007-10-01 09:09:00,1.16294,1.16294,1.16263,1.16283,14000000.0
2007-10-01 09:10:00,1.16276,1.16326,1.16264,1.16292,19800000.0
2007-10-01 09:11:00,1.16279,1.16291,1.16244,1.16244,20200000.0
2007-10-01 09:12:00,1.16264,1.1627,1.16222,1.16239,15600000.0
2007-10-01 09:13:00,1.16266,1.16296,1.16235,1.16296,19600000.0
2007-10-01 09:14:00,1.16273,1.16301,1.16271,1.16295,7400000.0
2007-10-01 09:15:00,1.16278,1.16278,1.16242,1.16266,15600000.0
2007-10-01 09:16:00,1.16308,1.16315,1.16283,1.16283,8800000.0
2007-10-01 09:17:00,1.16269,1.16301,1.16269,1.16279,11200000.0
2007-10-01 09:18:00,1.16268,1.16287,1.16213,1.16213,33000000.0
2007-10-01 09:19:00,1.16231,1.16301,1.16231,1.16283,24000000.0
2007-10-01 09:20:00,1.16265,1.16265,1.16223,1.16252,17400000.0
2007-10-01 09:21:00,1.16247,1.16288,1.16243,1.16243,7400000.0
2007-10-01 09:22:00,1.16239,1.16272,1.16233,1.16265,21200000.0
2007-10-01 09:23:00,1.16257,1.16302,1.16256,1.16302,9800000.0
2007-10-01 09:24:00,1.1629,1.1629,1.1629,1.1629,16000000.0
2007-10-01 09:25:00,1.16242,1.16274,1.16229,1.1624,16000000.0
2007-10-01 09:26:00,1.16221,1.16271,1.16221,1.16249,11600000.0
2007-10-01 09:27:00,1.16248,1.16276,1.16209,1.16218,10000000.0
2007-10-01 09:28:00,1.16223,1.16261,1.16223,1.16244,19800000.0
2007-10-01 09:29:00,1.16242,1.16273,1.16235,1.16264,18600000.0
2007-10-01 09:30:00,1.16273,1.16287,1.16271,1.16282,17800000.0
2007-10-01 09:31:00,1.16296,1.16296,1.16257,1.16274,22600000.0
2007-10-01 09:32:00,1.16268,1.16276,1.16223,1.16237,29000000.0
2007-10-01 09:33:00,1.1621,1.16225,1.1621,1.16218,12800000.0
2007-10-01 09:34:00,1.16222,1.16259,1.16222,1.16256,19000000.0
2007-10-01 09:35:00,1.16262,1.16279,1.16254,1.16279,11400000.0
2007-10-01 09:36:00,1.16257,1.16303,1.16257,1.16264,10600000.0
2007-10-01 09:37:00,1.16298,1.16346,1.16298,1.16309,11600000.0
2007-10-01 09:38:00,1.16314,1.16318,1.16288,1.16318,18400000.0
2007-10-01 09:39:00,1.16289,1.16298,1.16279,1.16297,11600000.0
2007-10-01 09:40:00,1.16302,1.16332,1.16284,1.16332,19400000.0
2007-10-01 09:41:00,1.16318,1.16318,1.16282,1.16282,9400000.0
2007-10-01 09:42:00,1.16288,1.1631,1.16288,1.1631,11400000.0
2007-10-01 09:43:00,1.16314,1.16314,1.16251,1.16251,15000000.0
2007-10-01 09:44:00,1.16265,1.16288,1.16243,1.16243,8800000.0
2007-10-01 09:45:00,1.16269,1.16302,1.16264,1.16279,9000000.0
2007-10-01 09:46:00,1.1632,1.16334,1.16245,1.16277,21800000.0
2007-10-01 09:47:00,1.16303,1.16344,1.16303,1.16321,12200000.0
2007-10-01 09:48:00,1.16313,1.16313,1.16268,1.16278,16000000.0
2007-10-01 09:49:00,1.16287,1.16466,1.16287,1.16456,12200000.0
2007-10-01 09:50:00,1.16405,1.16405,1.16355,1.16393,12000000.0
2007-10-01 09:51:00,1.16352,1.16373,1.16352,1.16373,9200000.0
2007-10-01 09:52:00,1.16367,1.16367,1.16341,1.16359,5800000.0
2007-10-01 09:53:00,1.16393,1.16393,1.16333,1.16368,19000000.0
2007-10-01 09:54:00,1.16306,1.16318,1.16283,1.16305,19400000.0
2007-10-01 09:55:00,1.16333,1.16333,1.16255,1.16286,12600000.0
2007-10-01 09:56:00,1.1629,1.16307,1.16267,1.16267,16800000.0
2007-10-01 09:57:00,1.16275,1.163,1.16275,1.16277,22800000.0
2007-10-01 09:58:00,1.16306,1.16339,1.16282,1.16311,14200000.0
2007-10-01 09:59:00,1.16361,1.16361,1.16327,1.16327,14000000.0
2007-10-01 10:00:00,1.16359,1.1638,1.16328,1.16347,18600000.0
2007-10-01 10:01:00,1.16379,1.16387,1.16349,1.16349,14600000.0
2007-10-01 10:02:00,1.16377,1.16402,1.16376,1.16381,16200000.0
2007-10-01 10:03:00,1.16351,1.16393,1.16316,1.16331,18200000.0
2007-10-01 10:04:00,1.16374,1.16407,1.16347,1.16347,16600000.0
2007-10-01 10:05:00,1.1638,1.16403,1.16372,1.16382,49600000.0
2007-10-01 10:06:00,1.16396,1.1646,1.16396,1.16398,11600000.0
2007-10-01 10:07:00,1.16408,1.16459,1.16408,1.16419,13400000.0
2007-10-01 10:08:00,1.16466,1.16485,1.1644,1.16464,19400000.0
2007-10-01 10:09:00,1.16448,1.16456,1.16397,1.16397,15000000.0
2007-10-01 10:10:00,1.16383,1.16431,1.16383,1.164,21800000.0
2007-10-01 10:11:00,1.16393,1.16479,1.1637,1.1643,25200000.0
2007-10-01 10:12:00,1.16398,1.164,1.16356,1.16364,66000000.0
2007-10-01 10:13:00,1.16389,1.16422,1.16378,1.16422,15600000.0
2007-10-01 10:14:00,1.16368,1.16389,1.16364,1.16389,13600000.0
2007-10-01 10:15:00,1.16445,1.16465,1.1641,1.16434,14600000.0
2007-10-01 10:16:00,1.16411,1.1643,1.16411,1.16414,9600000.0
2007-10-01 10:17:00,1.16411,1.16446,1.16395,1.16395,14800000.0
2007-10-01 10:18:00,1.16426,1.1643,1.16424,1.16424,9600000.0
2007-10-01 10:19:00,1.16444,1.16503,1.16418,1.16432,16000000.0
2007-10-01 10:20:00,1.16411,1.16458,1.16411,1.16435,16600000.0
2007-10-01 10:21:00,1.16423,1.16472,1.16406,1.16454,8800000.0
2007-10-01 10:22:00,1.1644,1.16478,1.1644,1.16473,32000000.0
2007-10-01 10:23:00,1.16462,1.16474,1.16452,1.1646,9000000.0
2007-10-01 10:24:00,1.16436,1.16483,1.16427,1.16427,16000000.0
2007-10-01 10:25:00,1.16418,1.16465,1.16418,1.16442,16800000.0
2007-10-01 10:26:00,1.16444,1.16444,1.16412,1.16418,12400000.0
2007-10-01 10:27:00,1.16385,1.16417,1.16381,1.16395,24200000.0
2007-10-01 10:28:00,1.16324,1.16351,1.16308,1.16351,18200000.0
2007-10-01 10:29:00,1.16334,1.16344,1.16303,1.16335,15400000.0
2007-10-01 10:30:00,1.16349,1.16368,1.16292,1.16347,24600000.0
2007-10-01 10:31:00,1.16335,1.1637,1.16335,1.16368,11000000.0
2007-10-01 10:32:00,1.16278,1.1631,1.1626,1.1631,12200000.0
2007-10-01 10:33:00,1.16306,1.16318,1.16282,1.16318,13400000.0
2007-10-01 10:34:00,1.16303,1.16385,1.16293,1.16295,134000000.0
2007-10-01 10:35:00,1.16369,1.16369,1.16302,1.16302,13000000.0
2007-10-01 10:36:00,1.16357,1.16361,1.16292,1.16361,11800000.0
2007-10-01 10:37:00,1.16342,1.16374,1.16339,1.16347,17600000.0
2007-10-01 10:38:00,1.16331,1.16359,1.16327,1.16352,18800000.0
2007-10-01 10:39:00,1.16333,1.16368,1.16333,1.16339,17400000.0
2007-10-01 10:40:00,1.16306,1.16309,1.16265,1.16282,28000000.0
2007-10-01 10:41:00,1.16288,1.16297,1.16257,1.16257,16400000.0
2007-10-01 10:42:00,1.16279,1.16328,1.16277,1.16303,30200000.0
2007-10-01 10:43:00,1.16283,1.16304,1.16281,1.16286,22200000.0
2007-10-01 10:44:00,1.16269,1.16269,1.16205,1.16242,14600000.0
2007-10-01 10:45:00,1.1627,1.16329,1.16241,1.16279,14000000.0
2007-10-01 10:46:00,1.16274,1.1631,1.1627,1.16295,53000000.0
2007-10-01 10:47:00,1.16228,1.16228,1.16179,1.16216,12600000.0
2007-10-01 10:48:00,1.16217,1.16236,1.16191,1.16193,9400000.0
2007-10-01 10:49:00,1.16216,1.16243,1.16195,1.16243,9600000.0
2007-10-01 10:50:00,1.16254,1.16269,1.16243,1.16269,12200000.0
2007-10-01 10:51:00,1.16258,1.16287,1.16244,1.16287,22400000.0
2007-10-01 10:52:00,1.16262,1.1632,1.16225,1.1624,120800000.0
2007-10-01 10:53:00,1.16256,1.16312,1.16256,1.16296,13600000.0
2007-10-01 10:54:00,1.16337,1.16362,1.1631,1.1631,46600000.0
2007-10-01 10:55:00,1.16312,1.16349,1.16297,1.16331,18000000.0
2007-10-01 10:56:00,1.16345,1.16345,1.16321,1.16345,13000000.0
2007-10-01 10:57:00,1.16317,1.16367,1.1631,1.1631,13000000.0
2007-10-01 10:58:00,1.16328,1.16339,1.16307,1.16332,12400000.0
2007-10-01 10:59:00,1.16312,1.1633,1.163,1.1632,12400000.0
2007-10-01 11:00:00,1.1634,1.16353,1.16286,1.16286,21600000.0
2007-10-01 11:01:00,1.16304,1.16322,1.16299,1.16312,90200000.0
2007-10-01 11:02:00,1.16295,1.16331,1.16288,1.16331,13000000.0
2007-10-01 11:03:00,1.16359,1.16372,1.16328,1.16341,15400000.0
2007-10-01 11:04:00,1.16294,1.16339,1.16257,1.16276,14000000.0
2007-10-01 11:05:00,1.1626,1.16265,1.16233,1.16233,21400000.0
2007-10-01 11:06:00,1.16225,1.16242,1.16181,1.16205,10000000.0
2007-10-01 11:07:00,1.16224,1.16238,1.16184,1.16217,13800000.0
2007-10-01 11:08:00,1.16268,1.16305,1.16238,1.16249,13400000.0
2007-10-01 11:09:00,1.16224,1.16249,1.162,1.16218,18000000.0
2007-10-01 11:10:00,1.16231,1.1625,1.16193,1.16214,17000000.0
2007-10-01 11:11:00,1.16209,1.16212,1.16191,1.16202,8800000.0
2007-10-01 11:12:00,1.16217,1.16226,1.16178,1.16219,29800000.0
2007-10-01 11:13:00,1.16203,1.1625,1.16197,1.16219,23000000.0
2007-10-01 11:14:00,1.16212,1.16243,1.16192,1.16213,11200000.0
2007-10-01 11:15:00,1.16224,1.16239,1.16196,1.16231,20000000.0
2007-10-01 11:16:00,1.16207,1.16255,1.16188,1.16242,18600000.0
2007-10-01 11:17:00,1.16247,1.16291,1.1624,1.16242,72200000.0
2007-10-01 11:18:00,1.16218,1.16259,1.16218,1.16222,11000000.0
2007-10-01 11:19:00,1.16257,1.16257,1.16194,1.16219,13000000.0
2007-10-01 11:20:00,1.16231,1.16268,1.16229,1.16268,10800000.0
2007-10-01 11:21:00,1.16253,1.16253,1.16215,1.16215,9400000.0
2007-10-01 11:22:00,1.16224,1.16228,1.16144,1.16201,11000000.0
2007-10-01 11:23:00,1.16202,1.16274,1.16194,1.16194,20600000.0
2007-10-01 11:24:00,1.16188,1.16211,1.16179,1.16186,14200000.0
2007-10-01 11:25:00,1.16234,1.16234,1.16159,1.16181,15600000.0
2007-10-01 11:26:00,1.16208,1.16238,1.1618,1.1618,11800000.0
2007-10-01 11:27:00,1.1621,1.16259,1.1621,1.16226,13800000.0
2007-10-01 11:28:00,1.16241,1.16241,1.16202,1.16219,15200000.0
2007-10-01 11:29:00,1.16191,1.16239,1.16187,1.16204,15400000.0
2007-10-01 11:30:00,1.16215,1.16218,1.16192,1.16208,24200000.0
2007-10-01 11:31:00,1.16213,1.16213,1.16181,1.16188,19600000.0
2007-10-01 11:32:00,1.16183,1.16217,1.16173,1.16177,17200000.0
2007-10-01 11:33:00,1.1622,1.1622,1.1621,1.1622,11400000.0
2007-10-01 11:34:00,1.16195,1.16248,1.16194,1.16248,11400000.0
2007-10-01 11:35:00,1.16275,1.16275,1.16223,1.16249,10800000.0
2007-10-01 11:36:00,1.16218,1.16228,1.16175,1.16175,7400000.0
2007-10-01 11:37:00,1.16222,1.16278,1.16197,1.16217,11800000.0
2007-10-01 11:38:00,1.16212,1.16243,1.16205,1.16243,12800000.0
2007-10-01 11:39:00,1.16234,1.16234,1.16187,1.16216,9800000.0
2007-10-01 11:40:00,1.1624,1.1625,1.1624,1.1625,16000000.0
2007-10-01 11:41:00,1.16234,1.16234,1.16204,1.16211,16000000.0
2007-10-01 11:42:00,1.16201,1.16251,1.16187,1.16211,23000000.0
2007-10-01 11:43:00,1.1618,1.16222,1.16168,1.16201,16800000.0
2007-10-01 11:44:00,1.16225,1.16257,1.16216,1.16224,13200000.0
2007-10-01 11:45:00,1.16218,1.16276,1.16179,1.16276,21200000.0
2007-10-01 11:46:00,1.16247,1.16277,1.16245,1.16277,16400000.0
2007-10-01 11:47:00,1.16266,1.16286,1.16257,1.16271,10400000.0
2007-10-01 11:48:00,1.16183,1.16233,1.16179,1.16231,12200000.0
2007-10-01 11:49:00,1.1625,1.16297,1.16228,1.16247,22800000.0
2007-10-01 11:50:00,1.16231,1.16305,1.16231,1.16269,17000000.0
2007-10-01 11:51:00,1.16275,1.16275,1.16252,1.1626,85800000.0
2007-10-01 11:52:00,1.16243,1.16299,1.16243,1.16288,10800000.0
2007-10-01 11:53:00,1.16278,1.16326,1.1626,1.16326,15600000.0
2007-10-01 11:54:00,1.16283,1.16293,1.16258,1.16258,28200000.0
2007-10-01 11:55:00,1.16282,1.163,1.16271,1.16292,19000000.0
2007-10-01 11:56:00,1.16281,1.16298,1.16264,1.16273,63400000.0
2007-10-01 11:57:00,1.16267,1.16314,1.16252,1.16252,13800000.0
2007-10-01 11:58:00,1.16321,1.16321,1.16273,1.16306,22400000.0
2007-10-01 11:59:00,1.16331,1.1637,1.1631,1.16325,102000000.0
2007-10-01 12:00:00,1.16315,1.16335,1.16308,1.16314,19200000.0
2007-10-01 12:01:00,1.16321,1.16336,1.16314,1.16319,20600000.0
2007-10-01 12:02:00,1.16341,1.1635,1.16307,1.16321,11200000.0
2007-10-01 12:03:00,1.16354,1.16374,1.16334,1.16345,24400000.0
2007-10-01 12:04:00,1.16332,1.16367,1.16332,1.16352,15200000.0
2007-10-01 12:05:00,1.16365,1.16395,1.16328,1.16388,19600000.0
2007-10-01 12:06:00,1.16361,1.16409,1.16309,1.16328,12400000.0
2007-10-01 12:07:00,1.1638,1.1638,1.1635,1.1636,13400000.0
2007-10-01 12:08:00,1.16314,1.16351,1.16308,1.16332,13400000.0
2007-10-01 12:09:00,1.16375,1.16396,1.16354,1.16396,22800000.0
2007-10-01 12:10:00,1.16371,1.16383,1.16364,1.16372,88200000.0
2007-10-01 12:11:00,1.16352,1.16389,1.16352,1.1637,11400000.0
2007-10-01 12:12:00,1.16364,1.16401,1.16364,1.16381,12000000.0
2007-10-01 12:13:00,1.16374,1.16384,1.16361,1.16384,13000000.0
2007-10-01 12:14:00,1.1641,1.1643,1.1641,1.1642,128800000.0
2007-10-01 12:15:00,1.16369,1.16411,1.16356,1.16403,128800000.0
2007-10-01 12:16:00,1.16371,1.16405,1.16367,1.1637,14600000.0
2007-10-01 12:17:00,1.16361,1.16374,1.16344,1.16344,12400000.0
2007-10-01 12:18:00,1.16337,1.16368,1.16319,1.16367,28800000.0
2007-10-01 12:19:00,1.16302,1.16321,1.16261,1.16321,13000000.0
2007-10-01 12:20:00,1.16292,1.16312,1.16279,1.1629,15800000.0
2007-10-01 12:21:00,1.16291,1.16296,1.1629,1.16294,16000000.0
2007-10-01 12:22:00,1.16291,1.16309,1.16286,1.16309,14200000.0
2007-10-01 12:23:00,1.16296,1.16296,1.1629,1.1629,2600000.0
2007-10-01 12:24:00,1.16327,1.16328,1.16303,1.16305,10600000.0
2007-10-01 12:25:00,1.16321,1.16339,1.1628,1.16316,11600000.0
2007-10-01 12:26:00,1.16331,1.16336,1.16295,1.16316,140000000.0
2007-10-01 12:27:00,1.16278,1.16327,1.16276,1.16276,17400000.0
2007-10-01 12:28:00,1.16277,1.16289,1.16249,1.16261,18600000.0
2007-10-01 12:29:00,1.16279,1.16313,1.16279,1.16281,11400000.0
2007-10-01 12:30:00,1.16293,1.16314,1.16251,1.16314,10200000.0
2007-10-01 12:31:00,1.16267,1.16299,1.16267,1.16277,18000000.0
2007-10-01 12:32:00,1.16292,1.16292,1.16248,1.16249,19800000.0
2007-10-01 12:33:00,1.16238,1.1629,1.16238,1.1629,9000000.0
2007-10-01 12:34:00,1.16309,1.16322,1.16302,1.16316,13400000.0
2007-10-01 12:35:00,1.16349,1.16376,1.16324,1.16335,11400000.0
2007-10-01 12:36:00,1.16303,1.16372,1.16297,1.16324,11600000.0
2007-10-01 12:37:00,1.16307,1.16339,1.16297,1.16315,22400000.0
2007-10-01 12:38:00,1.16302,1.16345,1.16284,1.16345,18000000.0
2007-10-01 12:39:00,1.16319,1.16333,1.16319,1.16333,9800000.0
2007-10-01 12:40:00,1.16331,1.16333,1.16313,1.16316,15800000.0
2007-10-01 12:41:00,1.16328,1.1635,1.16313,1.16313,8800000.0
2007-10-01 12:42:00,1.16343,1.16343,1.16306,1.16331,13600000.0
2007-10-01 12:43:00,1.1635,1.1637,1.1635,1.1636,19400000.0
2007-10-01 12:44:00,1.16318,1.16339,1.16318,1.16336,19400000.0
2007-10-01 12:45:00,1.16382,1.16382,1.16322,1.16357,11400000.0
2007-10-01 12:46:00,1.16342,1.16368,1.1633,1.16357,83800000.0
2007-10-01 12:47:00,1.1641,1.1642,1.1638,1.1642,9400000.0
2007-10-01 12:48:00,1.16393,1.16393,1.16365,1.16367,9400000.0
2007-10-01 12:49:00,1.16426,1.16426,1.16358,1.16358,18600000.0
2007-10-01 12:50:00,1.16362,1.16375,1.16352,1.16353,21600000.0
2007-10-01 12:51:00,1.16397,1.1641,1.16354,1.16368,15200000.0
2007-10-01 12:52:00,1.16362,1.16394,1.16362,1.16364,20200000.0
2007-10-01 12:53:00,1.16346,1.16403,1.16346,1.16363,22200000.0
2007-10-01 12:54:00,1.16385,1.16404,1.16358,1.16361,18200000.0
2007-10-01 12:55:00,1.16355,1.16383,1.1635,1.1638,15800000.0
2007-10-01 12:56:00,1.16361,1.16386,1.16348,1.16348,11000000.0
2007-10-01 12:57:00,1.16343,1.16373,1.16321,1.16321,11000000.0
2007-10-01 12:58:00,1.16336,1.16375,1.16328,1.16338,18600000.0
2007-10-01 12:59:00,1.16303,1.1635,1.16298,1.16302,23400000.0
2007-10-01 13:00:00,1.16293,1.1632,1.1626,1.16276,25600000.0
2007-10-01 13:01:00,1.16274,1.163,1.16274,1.16294,10200000.0
2007-10-01 13:02:00,1.16319,1.16329,1.16286,1.16309,19600000.0
2007-10-01 13:03:00,1.16289,1.16308,1.16274,1.16274,16000000.0
2007-10-01 13:04:00,1.16306,1.16328,1.16289,1.16328,10600000.0
2007-10-01 13:05:00,1.16305,1.16387,1.16305,1.16387,13800000.0
2007-10-01 13:06:00,1.1636,1.16394,1.1636,1.16394,13600000.0
2007-10-01 13:07:00,1.16466,1.16466,1.16432,1.16433,13200000.0
2007-10-01 13:08:00,1.16459,1.16485,1.16459,1.16463,12200000.0
2007-10-01 13:09:00,1.16468,1.16468,1.16411,1.16465,11800000.0
2007-10-01 13:10:00,1.16409,1.16434,1.16408,1.16419,15800000.0
2007-10-01 13:11:00,1.16407,1.16439,1.164,1.16433,17600000.0
2007-10-01 13:12:00,1.16412,1.16441,1.16386,1.16403,12400000.0
2007-10-01 13:13:00,1.16439,1.16451,1.16423,1.16438,14800000.0
2007-10-01 13:14:00,1.16447,1.16471,1.16433,1.16433,10600000.0
2007-10-01 13:15:00,1.16404,1.16471,1.16404,1.16445,15400000.0
2007-10-01 13:16:00,1.16451,1.16478,1.16435,1.16447,17400000.0
2007-10-01 13:17:00,1.16455,1.16472,1.16449,1.16449,11000000.0
2007-10-01 13:18:00,1.16439,1.16459,1.16439,1.16459,2600000.0
2007-10-01 13:19:00,1.16459,1.16466,1.16425,1.16425,16400000.0
2007-10-01 13:20:00,1.16428,1.1648,1.16427,1.16439,24800000.0
2007-10-01 13:21:00,1.1647,1.16484,1.16411,1.16484,31000000.0
2007-10-01 13:22:00,1.16516,1.16542,1.16476,1.16542,19600000.0
2007-10-01 13:23:00,1.16505,1.16505,1.16479,1.16495,12400000.0
2007-10-01 13:24:00,1.16444,1.16509,1.16444,1.16506,13000000.0
2007-10-01 13:25:00,1.16507,1.16541,1.16505,1.16527,14800000.0
2007-10-01 13:26:00,1.16565,1.1661,1.16558,1.16589,22800000.0
2007-10-01 13:27:00,1.16568,1.16667,1.16568,1.16667,28000000.0
2007-10-01 13:28:00,1.167,1.16745,1.16694,1.16745,25400000.0
2007-10-01 13:29:00,1.16721,1.16792,1.16721,1.16758,10400000.0
2007-10-01 13:30:00,1.16764,1.16764,1.16699,1.16699,12400000.0
2007-10-01 13:31:00,1.16738,1.16738,1.1667,1.16714,7400000.0
2007-10-01 13:32:00,1.16668,1.16717,1.16658,1.16658,20400000.0
2007-10-01 13:33:00,1.16674,1.16674,1.16593,1.16607,8000000.0
2007-10-01 13:34:00,1.16653,1.16653,1.16623,1.16624,20800000.0
2007-10-01 13:35:00,1.16567,1.16636,1.16567,1.166,16000000.0
2007-10-01 13:36:00,1.16596,1.16616,1.16542,1.16593,21400000.0
2007-10-01 13:37:00,1.16594,1.16667,1.16594,1.16667,10200000.0
2007-10-01 13:38:00,1.16683,1.16693,1.1666,1.16663,15600000.0
2007-10-01 13:39:00,1.1664,1.16677,1.16632,1.16632,15800000.0
2007-10-01 13:40:00,1.1667,1.1667,1.16604,1.16606,51200000.0
2007-10-01 13:41:00,1.16583,1.16613,1.16569,1.16582,21600000.0
2007-10-01 13:42:00,1.16597,1.16624,1.16595,1.16595,6800000.0
2007-10-01 13:43:00,1.16616,1.16676,1.16601,1.16631,17400000.0
2007-10-01 13:44:00,1.16622,1.16622,1.16595,1.16595,14800000.0
2007-10-01 13:45:00,1.16565,1.16566,1.16538,1.16538,14800000.0
2007-10-01 13:46:00,1.16521,1.16555,1.16473,1.16509,19600000.0
2007-10-01 13:47:00,1.16455,1.16526,1.16455,1.16492,10600000.0
2007-10-01 13:48:00,1.1649,1.1649,1.16427,1.16446,15800000.0
2007-10-01 13:49:00,1.16433,1.16435,1.16399,1.16435,11600000.0
2007-10-01 13:50:00,1.16436,1.16454,1.16411,1.16445,9000000.0
2007-10-01 13:51:00,1.16483,1.16499,1.16464,1.16483,15400000.0
2007-10-01 13:52:00,1.16456,1.16468,1.1643,1.16462,12600000.0
2007-10-01 13:53:00,1.1647,1.16509,1.16454,1.16455,16800000.0
2007-10-01 13:55:00,1.16453,1.16539,1.16453,1.1647,14600000.0
2007-10-01 13:56:00,1.16506,1.16512,1.16476,1.16501,20400000.0
2007-10-01 13:57:00,1.16497,1.16519,1.16485,1.16491,22600000.0
2007-10-01 13:58:00,1.16491,1.16527,1.16439,1.16499,19000000.0
2007-10-01 13:59:00,1.16509,1.16521,1.16481,1.16481,25000000.0
2007-10-01 14:00:00,1.16496,1.16496,1.16445,1.16457,21400000.0
2007-10-01 14:01:00,1.1649,1.16508,1.1646,1.16482,17800000.0
2007-10-01 14:02:00,1.16461,1.16495,1.16438,1.16489,19000000.0
2007-10-01 14:03:00,1.16451,1.16483,1.16447,1.1647,14600000.0
2007-10-01 14:04:00,1.16449,1.16495,1.16449,1.16449,29400000.0
2007-10-01 14:05:00,1.16464,1.16471,1.16431,1.16452,16200000.0
2007-10-01 14:06:00,1.16468,1.1651,1.16455,1.1648,16000000.0
2007-10-01 14:07:00,1.16485,1.16485,1.16443,1.16485,11000000.0
2007-10-01 14:08:00,1.16486,1.165,1.1647,1.16489,12200000.0
2007-10-01 14:09:00,1.1653,1.1653,1.16449,1.16474,13800000.0
2007-10-01 14:10:00,1.16508,1.16508,1.16442,1.16469,11000000.0
2007-10-01 14:11:00,1.16526,1.16545,1.16484,1.16494,17400000.0
2007-10-01 14:12:00,1.16444,1.16494,1.16434,1.16439,24000000.0
2007-10-01 14:13:00,1.1641,1.16451,1.16407,1.16411,32800000.0
2007-10-01 14:14:00,1.16448,1.1648,1.16428,1.16428,39000000.0
2007-10-01 14:15:00,1.16424,1.16444,1.16386,1.16402,17000000.0
2007-10-01 14:16:00,1.16393,1.16422,1.16385,1.1642,19200000.0
2007-10-01 14:17:00,1.16422,1.16443,1.1638,1.16404,19200000.0
2007-10-01 14:18:00,1.16407,1.16433,1.16407,1.16419,24800000.0
2007-10-01 14:19:00,1.16396,1.16443,1.16348,1.16348,20400000.0
2007-10-01 14:20:00,1.16378,1.16413,1.16349,1.16413,10600000.0
2007-10-01 14:21:00,1.16396,1.16438,1.16386,1.16421,12600000.0
2007-10-01 14:22:00,1.16439,1.16439,1.16369,1.16382,17200000.0
2007-10-01 14:23:00,1.16367,1.16402,1.16356,1.16376,28200000.0
2007-10-01 14:24:00,1.16407,1.1645,1.16407,1.1645,14800000.0
2007-10-01 14:25:00,1.16398,1.164,1.16341,1.16341,15200000.0
2007-10-01 14:26:00,1.16344,1.16364,1.16306,1.16306,13800000.0
2007-10-01 14:27:00,1.16406,1.16406,1.16343,1.16355,10400000.0
2007-10-01 14:28:00,1.1635,1.16409,1.1634,1.1634,14000000.0
2007-10-01 14:29:00,1.16371,1.16371,1.16346,1.16361,13200000.0
2007-10-01 14:30:00,1.16343,1.16387,1.16343,1.16387,16600000.0
2007-10-01 14:31:00,1.16352,1.16361,1.16337,1.16339,100200000.0
2007-10-01 14:32:00,1.16327,1.16336,1.16298,1.16298,23600000.0
2007-10-01 14:33:00,1.16316,1.16317,1.16267,1.16317,12600000.0
2007-10-01 14:34:00,1.16298,1.16355,1.16298,1.16313,9400000.0
2007-10-01 14:35:00,1.16309,1.16309,1.16279,1.16308,9400000.0
2007-10-01 14:36:00,1.16349,1.16349,1.16325,1.16337,10800000.0
2007-10-01 14:37:00,1.16378,1.16378,1.16303,1.16316,15200000.0
2007-10-01 14:38:00,1.16322,1.16322,1.16282,1.16304,27400000.0
2007-10-01 14:39:00,1.16312,1.16381,1.16311,1.16381,19000000.0
2007-10-01 14:40:00,1.1633,1.16348,1.16302,1.16344,18600000.0
2007-10-01 14:41:00,1.16334,1.16338,1.16275,1.16291,28200000.0
2007-10-01 14:42:00,1.16302,1.16341,1.16284,1.16313,14200000.0
2007-10-01 14:43:00,1.16317,1.1632,1.16278,1.1632,15800000.0
2007-10-01 14:44:00,1.16372,1.16375,1.16372,1.16375,7600000.0
2007-10-01 14:45:00,1.16339,1.16339,1.16279,1.16279,8800000.0
2007-10-01 14:46:00,1.16303,1.16354,1.16287,1.16311,20000000.0
2007-10-01 14:47:00,1.16309,1.16319,1.16301,1.16304,37600000.0
2007-10-01 14:48:00,1.16288,1.16325,1.16288,1.16325,13800000.0
2007-10-01 14:49:00,1.16305,1.16361,1.163,1.1632,17200000.0
2007-10-01 14:50:00,1.1635,1.1636,1.1635,1.1635,18800000.0
2007-10-01 14:51:00,1.16323,1.16365,1.16254,1.16309,18800000.0
2007-10-01 14:52:00,1.16268,1.1632,1.16268,1.16287,25600000.0
2007-10-01 14:53:00,1.16294,1.16306,1.1628,1.16283,19000000.0
2007-10-01 14:54:00,1.163,1.16308,1.16257,1.16307,35000000.0
2007-10-01 14:55:00,1.16294,1.16309,1.1626,1.16281,19600000.0
2007-10-01 14:56:00,1.1631,1.1633,1.1631,1.1631,8800000.0
2007-10-01 14:57:00,1.16265,1.163,1.16265,1.163,8800000.0
2007-10-01 14:58:00,1.16308,1.16332,1.16268,1.16332,16400000.0
2007-10-01 14:59:00,1.16329,1.16329,1.16291,1.16298,15600000.0
2007-10-01 15:00:00,1.1629,1.1637,1.1629,1.1637,9200000.0
2007-10-01 15:01:00,1.16353,1.1639,1.16353,1.16368,18000000.0
2007-10-01 15:02:00,1.16383,1.16403,1.16354,1.16364,10800000.0
2007-10-01 15:03:00,1.16368,1.16399,1.16368,1.16399,16200000.0
2007-10-01 15:04:00,1.16361,1.16387,1.16355,1.16361,12400000.0
2007-10-01 15:05:00,1.16363,1.16378,1.16351,1.16351,8200000.0
2007-10-01 15:06:00,1.16359,1.16417,1.16359,1.16417,15600000.0
2007-10-01 15:07:00,1.16409,1.1644,1.16398,1.16398,10000000.0
2007-10-01 15:08:00,1.1635,1.16397,1.16347,1.16386,25600000.0
2007-10-01 15:09:00,1.16433,1.16433,1.16401,1.16401,12000000.0
2007-10-01 15:10:00,1.16393,1.16412,1.16369,1.16403,11600000.0
2007-10-01 15:11:00,1.16424,1.16467,1.16387,1.16427,11400000.0
2007-10-01 15:12:00,1.16471,1.16479,1.16422,1.16435,19800000.0
2007-10-01 15:13:00,1.1649,1.1649,1.1648,1.1648,31400000.0
2007-10-01 15:14:00,1.16439,1.16453,1.16382,1.16417,31400000.0
2007-10-01 15:15:00,1.16414,1.16478,1.16414,1.16478,6800000.0
2007-10-01 15:16:00,1.16461,1.16493,1.16461,1.16493,11200000.0
2007-10-01 15:17:00,1.1653,1.16571,1.16501,1.16571,11400000.0
2007-10-01 15:18:00,1.16586,1.16611,1.16557,1.16608,13200000.0
2007-10-01 15:19:00,1.16536,1.16552,1.16504,1.16552,17600000.0
2007-10-01 15:20:00,1.1656,1.1656,1.16531,1.16531,11800000.0
2007-10-01 15:21:00,1.16571,1.16615,1.16559,1.16611,18600000.0
2007-10-01 15:22:00,1.16647,1.16652,1.16637,1.16643,6200000.0
2007-10-01 15:23:00,1.16627,1.16659,1.16612,1.16658,13000000.0
2007-10-01 15:24:00,1.16637,1.16639,1.16607,1.16607,13600000.0
2007-10-01 15:25:00,1.1657,1.16584,1.16568,1.16581,24400000.0
2007-10-01 15:26:00,1.16597,1.16632,1.1659,1.1659,18600000.0
2007-10-01 15:27:00,1.16583,1.16613,1.16565,1.16613,126200000.0
2007-10-01 15:28:00,1.16643,1.16676,1.1661,1.16654,11800000.0
2007-10-01 15:29:00,1.16647,1.16669,1.16627,1.16636,23000000.0
2007-10-01 15:30:00,1.16603,1.16654,1.166,1.1662,17800000.0
2007-10-01 15:31:00,1.16641,1.16641,1.16595,1.16622,14200000.0
2007-10-01 15:32:00,1.16611,1.16625,1.16577,1.16625,11800000.0
2007-10-01 15:33:00,1.16558,1.16597,1.16553,1.16593,19600000.0
2007-10-01 15:34:00,1.16575,1.16575,1.16542,1.16549,23400000.0
2007-10-01 15:35:00,1.16583,1.16597,1.16518,1.16553,13000000.0
2007-10-01 15:36:00,1.16599,1.16622,1.16579,1.16611,11600000.0
2007-10-01 15:37:00,1.16618,1.16618,1.16564,1.16564,15400000.0
2007-10-01 15:38:00,1.16494,1.165,1.16443,1.16497,22200000.0
2007-10-01 15:39:00,1.16508,1.16537,1.16508,1.16537,8200000.0
2007-10-01 15:40:00,1.16544,1.16556,1.16533,1.16533,28600000.0
2007-10-01 15:41:00,1.16524,1.16528,1.16506,1.16525,18400000.0
2007-10-01 15:42:00,1.16517,1.16574,1.16516,1.16574,11200000.0
2007-10-01 15:43:00,1.1652,1.16561,1.16517,1.16517,17400000.0
2007-10-01 15:44:00,1.1659,1.1659,1.1657,1.1657,19600000.0
2007-10-01 15:45:00,1.16553,1.16577,1.16486,1.16486,19600000.0
2007-10-01 15:46:00,1.16527,1.16595,1.16527,1.16595,24200000.0
2007-10-01 15:47:00,1.16581,1.16581,1.16447,1.16485,22400000.0
2007-10-01 15:48:00,1.1651,1.16539,1.16504,1.16528,16000000.0
2007-10-01 15:49:00,1.16545,1.16545,1.1648,1.16482,18800000.0
2007-10-01 15:50:00,1.16482,1.16515,1.16482,1.16507,21600000.0
2007-10-01 15:51:00,1.16513,1.16545,1.16511,1.16541,28200000.0
2007-10-01 15:52:00,1.16457,1.16488,1.1644,1.16488,23200000.0
2007-10-01 15:53:00,1.16477,1.16495,1.16454,1.16463,24200000.0
2007-10-01 15:54:00,1.16474,1.16499,1.16447,1.16487,17200000.0
2007-10-01 15:55:00,1.16458,1.1649,1.16415,1.16433,20200000.0
2007-10-01 15:56:00,1.16468,1.16508,1.16429,1.16432,36400000.0
2007-10-01 15:57:00,1.16439,1.16489,1.16427,1.16489,19000000.0
2007-10-01 15:58:00,1.16528,1.16543,1.16477,1.16533,13800000.0
2007-10-01 15:59:00,1.16553,1.16607,1.16553,1.16589,20400000.0
2007-10-01 16:00:00,1.16603,1.16603,1.16523,1.16585,29000000.0
2007-10-01 16:01:00,1.16575,1.16593,1.16565,1.16565,12200000.0
2007-10-01 16:02:00,1.16584,1.16604,1.1655,1.16593,21000000.0
2007-10-01 16:03:00,1.16596,1.16596,1.16556,1.16559,12400000.0
2007-10-01 16:04:00,1.16519,1.16589,1.16519,1.16573,12800000.0
2007-10-01 16:05:00,1.16565,1.16628,1.16558,1.16612,17200000.0
2007-10-01 16:06:00,1.16557,1.16571,1.16533,1.16533,21600000.0
2007-10-01 16:07:00,1.16535,1.16537,1.165,1.16523,12400000.0
2007-10-01 16:08:00,1.16545,1.16559,1.16495,1.16499,31600000.0
2007-10-01 16:09:00,1.16481,1.16527,1.16481,1.16517,16400000.0
2007-10-01 16:10:00,1.16488,1.16499,1.16379,1.16379,11200000.0
2007-10-01 16:11:00,1.16384,1.16415,1.16364,1.1637,20400000.0
2007-10-01 16:12:00,1.16367,1.16367,1.16338,1.1635,22800000.0
2007-10-01 16:13:00,1.16355,1.16384,1.16347,1.16379,12800000.0
2007-10-01 16:14:00,1.16376,1.1641,1.16354,1.1641,14400000.0
2007-10-01 16:15:00,1.16399,1.1642,1.16364,1.1642,8200000.0
2007-10-01 16:16:00,1.1639,1.16442,1.1639,1.16398,20800000.0
2007-10-01 16:17:00,1.16396,1.16461,1.16386,1.16432,16400000.0
2007-10-01 16:18:00,1.16431,1.16439,1.16392,1.16414,12800000.0
2007-10-01 16:19:00,1.16357,1.16417,1.16357,1.16417,13000000.0
2007-10-01 16:20:00,1.16431,1.16431,1.16362,1.16385,9400000.0
2007-10-01 16:21:00,1.16442,1.16442,1.16367,1.16398,33800000.0
2007-10-01 16:22:00,1.16434,1.16434,1.16407,1.16431,13400000.0
2007-10-01 16:23:00,1.16396,1.16406,1.1636,1.16364,9800000.0
2007-10-01 16:24:00,1.1632,1.16373,1.1632,1.16373,21200000.0
2007-10-01 16:25:00,1.16348,1.16388,1.16341,1.1637,18800000.0
2007-10-01 16:26:00,1.16349,1.16409,1.16342,1.1638,12400000.0
2007-10-01 16:27:00,1.16365,1.16379,1.16349,1.16374,28800000.0
2007-10-01 16:28:00,1.1638,1.16389,1.16349,1.16349,18800000.0
2007-10-01 16:29:00,1.16311,1.16386,1.16311,1.16386,11600000.0
2007-10-01 16:30:00,1.1638,1.16429,1.1638,1.16421,11000000.0
2007-10-01 16:31:00,1.1637,1.16409,1.1637,1.1637,22200000.0
2007-10-01 16:32:00,1.16349,1.16353,1.16331,1.1635,17800000.0
2007-10-01 16:33:00,1.16333,1.16365,1.16333,1.16351,20000000.0
2007-10-01 16:34:00,1.16368,1.16368,1.16308,1.16358,24000000.0
2007-10-01 16:35:00,1.1639,1.1639,1.16332,1.16332,18200000.0
2007-10-01 16:36:00,1.16304,1.16351,1.1628,1.16351,11600000.0
2007-10-01 16:37:00,1.16307,1.16369,1.16306,1.16349,15600000.0
2007-10-01 16:38:00,1.16355,1.16408,1.16355,1.16385,22600000.0
2007-10-01 16:39:00,1.1632,1.16337,1.1632,1.16321,23000000.0
2007-10-01 16:40:00,1.16354,1.16407,1.16324,1.16387,14400000.0
2007-10-01 16:41:00,1.16327,1.16338,1.16304,1.16333,9400000.0
2007-10-01 16:42:00,1.16353,1.16371,1.16338,1.1634,13000000.0
2007-10-01 16:43:00,1.16314,1.16323,1.16289,1.16289,17400000.0
2007-10-01 16:44:00,1.1634,1.16357,1.16314,1.16314,11800000.0
2007-10-01 16:45:00,1.1633,1.16364,1.16329,1.16346,16600000.0
2007-10-01 16:46:00,1.16343,1.16416,1.16332,1.16382,30800000.0
2007-10-01 16:47:00,1.16372,1.16396,1.16366,1.16377,25400000.0
2007-10-01 16:48:00,1.16373,1.16433,1.16326,1.16326,14400000.0
2007-10-01 16:49:00,1.1636,1.16415,1.1636,1.16364,10600000.0
2007-10-01 16:50:00,1.16372,1.16403,1.1635,1.16403,6800000.0
2007-10-01 16:51:00,1.1637,1.16377,1.16354,1.16354,22000000.0
2007-10-01 16:52:00,1.1638,1.16431,1.16331,1.16355,14200000.0
2007-10-01 16:53:00,1.1636,1.1639,1.16344,1.1639,14200000.0
2007-10-01 16:54:00,1.16359,1.16403,1.16352,1.16388,25200000.0
2007-10-01 16:55:00,1.16394,1.16435,1.1638,1.1638,17400000.0
2007-10-01 16:56:00,1.16398,1.16423,1.1638,1.16403,26000000.0
2007-10-01 16:57:00,1.16387,1.16395,1.16351,1.1636,9200000.0
2007-10-01 16:58:00,1.164,1.16423,1.16347,1.16381,18400000.0
2007-10-01 16:59:00,1.16411,1.16411,1.1636,1.1636,28400000.0
2007-10-01 17:00:00,1.16285,1.16387,1.16285,1.1635,15600000.0
2007-10-01 17:01:00,1.16372,1.16381,1.16339,1.16376,8400000.0
2007-10-01 17:02:00,1.16378,1.16423,1.16356,1.16356,18200000.0
2007-10-01 17:04:00,1.16392,1.16431,1.16373,1.16383,19400000.0
2007-10-01 17:05:00,1.1644,1.16455,1.16405,1.16405,18000000.0
2007-10-01 17:06:00,1.16408,1.16464,1.16406,1.16464,14000000.0
2007-10-01 17:07:00,1.16447,1.16479,1.16434,1.16434,15400000.0
2007-10-01 17:08:00,1.16407,1.16473,1.16407,1.16473,17400000.0
2007-10-01 17:09:00,1.16491,1.16501,1.16477,1.16501,14000000.0
2007-10-01 17:10:00,1.16475,1.16507,1.16461,1.16462,26800000.0
2007-10-01 17:11:00,1.16503,1.16503,1.16434,1.1648,14400000.0
2007-10-01 17:12:00,1.16413,1.16444,1.16385,1.16399,17000000.0
2007-10-01 17:13:00,1.16428,1.1643,1.16388,1.16419,15800000.0
2007-10-01 17:14:00,1.16405,1.16442,1.16405,1.16433,10800000.0
2007-10-01 17:15:00,1.16439,1.16446,1.16417,1.16434,19800000.0
2007-10-01 17:16:00,1.164,1.16421,1.164,1.16421,11600000.0
2007-10-01 17:17:00,1.16455,1.16455,1.16402,1.16404,13200000.0
2007-10-01 17:18:00,1.1638,1.16417,1.16365,1.16365,12600000.0
2007-10-01 17:19:00,1.1639,1.16435,1.1639,1.16402,33400000.0
2007-10-01 17:20:00,1.16369,1.16414,1.16369,1.16384,12800000.0
2007-10-01 17:21:00,1.16381,1.164,1.16354,1.16383,12800000.0
2007-10-01 17:22:00,1.16383,1.16388,1.16331,1.16331,20800000.0
2007-10-01 17:23:00,1.1639,1.16425,1.16383,1.16393,11800000.0
2007-10-01 17:24:00,1.16385,1.16385,1.16346,1.16372,15600000.0
2007-10-01 17:25:00,1.16391,1.16424,1.16363,1.16363,11200000.0
2007-10-01 17:26:00,1.1641,1.1645,1.16383,1.16383,15000000.0
2007-10-01 17:27:00,1.16384,1.16431,1.1638,1.16406,23400000.0
2007-10-01 17:28:00,1.16435,1.16464,1.16432,1.16446,18000000.0
2007-10-01 17:29:00,1.16449,1.16481,1.16421,1.16449,16400000.0
2007-10-01 17:30:00,1.16415,1.16501,1.16414,1.16449,16000000.0
2007-10-01 17:31:00,1.16434,1.16493,1.16434,1.16457,23000000.0
2007-10-01 17:32:00,1.16443,1.16493,1.16376,1.16493,20400000.0
2007-10-01 17:33:00,1.16459,1.16498,1.16452,1.16498,22600000.0
2007-10-01 17:34:00,1.16453,1.16497,1.1645,1.16487,12800000.0
2007-10-01 17:35:00,1.1647,1.16487,1.16433,1.16439,18800000.0
2007-10-01 17:36:00,1.16422,1.16433,1.16375,1.16375,15400000.0
2007-10-01 17:37:00,1.16481,1.16491,1.16442,1.16442,13400000.0
2007-10-01 17:38:00,1.1643,1.16477,1.16428,1.16448,23800000.0
2007-10-01 17:39:00,1.16487,1.16516,1.16462,1.16473,13000000.0
2007-10-01 17:40:00,1.16475,1.16512,1.16475,1.16479,19600000.0
2007-10-01 17:41:00,1.16472,1.16491,1.16434,1.16489,14200000.0
2007-10-01 17:42:00,1.16502,1.16502,1.16451,1.16451,11400000.0
2007-10-01 17:43:00,1.16489,1.16528,1.16485,1.16496,26400000.0
2007-10-01 17:44:00,1.16521,1.16522,1.16469,1.16506,10800000.0
2007-10-01 17:45:00,1.16494,1.16512,1.16436,1.16479,29000000.0
2007-10-01 17:46:00,1.16487,1.16507,1.16465,1.16484,20000000.0
2007-10-01 17:47:00,1.1652,1.1652,1.165,1.165,13600000.0
2007-10-01 17:48:00,1.16466,1.16483,1.16464,1.16464,13600000.0
2007-10-01 17:49:00,1.16506,1.16506,1.16451,1.16475,10600000.0
2007-10-01 17:50:00,1.16447,1.16483,1.16447,1.16454,8200000.0
2007-10-01 17:51:00,1.16459,1.16459,1.16412,1.16414,13200000.0
2007-10-01 17:52:00,1.16414,1.16455,1.16414,1.16455,19600000.0
2007-10-01 17:53:00,1.16472,1.16516,1.16436,1.16497,12200000.0
2007-10-01 17:54:00,1.16506,1.16519,1.16476,1.16511,18400000.0
2007-10-01 17:55:00,1.16508,1.16545,1.16457,1.16457,13000000.0
2007-10-01 17:56:00,1.16483,1.1652,1.16473,1.16512,26600000.0
2007-10-01 17:57:00,1.1649,1.1655,1.16463,1.16532,12800000.0
2007-10-01 17:58:00,1.16501,1.16517,1.16467,1.16508,20200000.0
2007-10-01 17:59:00,1.16526,1.16526,1.1647,1.16488,23600000.0
2007-10-01 18:00:00,1.16495,1.16502,1.16476,1.16485,19400000.0
2007-10-01 18:01:00,1.16531,1.16585,1.16531,1.16578,14200000.0
2007-10-01 18:02:00,1.16612,1.16651,1.16582,1.16582,9600000.0
2007-10-01 18:03:00,1.16517,1.16556,1.16517,1.16556,14400000.0
2007-10-01 18:04:00,1.16518,1.16594,1.16518,1.1652,26800000.0
2007-10-01 18:05:00,1.16552,1.16578,1.16509,1.16509,14600000.0
2007-10-01 18:06:00,1.16544,1.16552,1.16488,1.16546,24800000.0
2007-10-01 18:07:00,1.16556,1.16556,1.16502,1.16527,11000000.0
2007-10-01 18:08:00,1.16521,1.16542,1.16489,1.16493,8800000.0
2007-10-01 18:09:00,1.16503,1.16545,1.16503,1.16509,11000000.0
2007-10-01 18:10:00,1.16546,1.16566,1.16528,1.16532,15800000.0
2007-10-01 18:11:00,1.16521,1.16562,1.16521,1.16562,13400000.0
2007-10-01 18:12:00,1.1659,1.1661,1.1659,1.166,15200000.0
2007-10-01 18:13:00,1.1657,1.16575,1.16536,1.1655,15200000.0
2007-10-01 18:14:00,1.16571,1.16584,1.1656,1.1656,18400000.0
2007-10-01 18:15:00,1.16644,1.16644,1.16608,1.16625,11800000.0
2007-10-01 18:16:00,1.16628,1.16644,1.16612,1.16638,12000000.0
2007-10-01 18:17:00,1.16618,1.16674,1.16579,1.16579,17400000.0
2007-10-01 18:18:00,1.1665,1.1665,1.1665,1.1665,16800000.0
2007-10-01 18:19:00,1.16605,1.1664,1.16593,1.16593,16800000.0
2007-10-01 18:20:00,1.16621,1.16646,1.16613,1.16646,9800000.0
2007-10-01 18:21:00,1.16659,1.16672,1.1663,1.16639,12000000.0
2007-10-01 18:22:00,1.16642,1.16677,1.16642,1.16667,27800000.0
2007-10-01 18:23:00,1.16671,1.16731,1.16671,1.16685,21000000.0
2007-10-01 18:24:00,1.16668,1.16733,1.16668,1.16727,21200000.0
2007-10-01 18:25:00,1.16696,1.16732,1.16668,1.16726,11400000.0
2007-10-01 18:26:00,1.16667,1.16708,1.16667,1.16692,30000000.0
2007-10-01 18:27:00,1.16706,1.16748,1.16687,1.1672,11800000.0
2007-10-01 18:28:00,1.16801,1.16801,1.16733,1.16733,11600000.0
2007-10-01 18:29:00,1.1673,1.1673,1.16708,1.16726,16600000.0
2007-10-01 18:30:00,1.16737,1.16762,1.16717,1.16717,18800000.0
2007-10-01 18:31:00,1.1674,1.16744,1.16673,1.16673,29600000.0
2007-10-01 18:32:00,1.16658,1.16687,1.16658,1.1668,18400000.0
2007-10-01 18:33:00,1.16664,1.16678,1.16661,1.16678,11600000.0
2007-10-01 18:34:00,1.16666,1.16666,1.16648,1.1665,33000000.0
2007-10-01 18:35:00,1.16667,1.16667,1.16627,1.16648,12000000.0
2007-10-01 18:36:00,1.16637,1.16683,1.16635,1.16659,34400000.0
2007-10-01 18:37:00,1.16636,1.16704,1.16636,1.16686,22800000.0
2007-10-01 18:38:00,1.16684,1.16703,1.16665,1.16687,17000000.0
2007-10-01 18:39:00,1.16671,1.16744,1.16671,1.16703,22200000.0
2007-10-01 18:40:00,1.16698,1.16728,1.16685,1.16697,21000000.0
2007-10-01 18:41:00,1.16693,1.16693,1.16667,1.16682,10800000.0
2007-10-01 18:42:00,1.16706,1.16706,1.16627,1.16641,12200000.0
2007-10-01 18:43:00,1.16679,1.16694,1.16653,1.16669,10000000.0
2007-10-01 18:44:00,1.16668,1.16685,1.16659,1.16671,16200000.0
2007-10-01 18:45:00,1.16658,1.16668,1.16637,1.16651,27200000.0
2007-10-01 18:46:00,1.16651,1.16658,1.16644,1.16652,16200000.0
2007-10-01 18:47:00,1.16653,1.16657,1.16624,1.16628,16400000.0
2007-10-01 18:48:00,1.16648,1.16653,1.16615,1.16616,12600000.0
2007-10-01 18:50:00,1.16629,1.16647,1.1661,1.1661,9800000.0
2007-10-01 18:51:00,1.16625,1.16668,1.16625,1.1663,20400000.0
2007-10-01 18:52:00,1.16684,1.16684,1.16593,1.16632,10000000.0
2007-10-01 18:53:00,1.1667,1.1667,1.1666,1.1667,18400000.0
2007-10-01 18:54:00,1.16607,1.16649,1.1659,1.16609,18400000.0
2007-10-01 18:55:00,1.16629,1.16642,1.16599,1.16618,21200000.0
2007-10-01 18:56:00,1.1667,1.1667,1.1667,1.1667,12200000.0
2007-10-01 18:57:00,1.16642,1.16661,1.16636,1.16636,12200000.0
2007-10-01 18:58:00,1.16665,1.16679,1.1664,1.16648,18000000.0
2007-10-01 18:59:00,1.16654,1.16685,1.16654,1.16673,12400000.0
2007-10-01 19:00:00,1.1671,1.1671,1.167,1.167,15200000.0
2007-10-01 19:01:00,1.1668,1.16684,1.16656,1.16677,15200000.0
2007-10-01 19:02:00,1.16665,1.16665,1.16649,1.16649,5600000.0
2007-10-01 19:03:00,1.16681,1.16698,1.16651,1.16693,19200000.0
2007-10-01 19:04:00,1.16684,1.16724,1.16681,1.16721,9000000.0
2007-10-01 19:05:00,1.16711,1.16731,1.16691,1.16718,13600000.0
2007-10-01 19:06:00,1.16679,1.16706,1.16666,1.16666,19200000.0
2007-10-01 19:07:00,1.1674,1.16762,1.16683,1.16694,22000000.0
2007-10-01 19:10:00,1.1669,1.1669,1.1669,1.1669,6200000.0
2007-10-01 19:11:00,1.16699,1.16699,1.16645,1.16673,6200000.0
2007-10-01 19:12:00,1.16661,1.16715,1.16655,1.16677,16600000.0
2007-10-01 19:13:00,1.16672,1.16698,1.1666,1.1666,7200000.0
2007-10-01 19:14:00,1.16681,1.16689,1.16652,1.16687,11800000.0
2007-10-01 19:15:00,1.167,1.167,1.16685,1.16686,9800000.0
2007-10-01 19:16:00,1.16696,1.1671,1.1668,1.1668,10600000.0
2007-10-01 19:17:00,1.167,1.16745,1.16699,1.16709,11200000.0
2007-10-01 19:18:00,1.16707,1.16738,1.1669,1.16738,12000000.0
2007-10-01 19:19:00,1.16756,1.16756,1.16702,1.1673,17800000.0
2007-10-01 19:20:00,1.1673,1.16765,1.1672,1.1673,22000000.0
2007-10-01 19:21:00,1.1675,1.1675,1.1675,1.1675,22200000.0
2007-10-01 19:22:00,1.16716,1.16745,1.16711,1.16731,22200000.0
2007-10-01 19:23:00,1.16722,1.1673,1.16695,1.16702,17000000.0
2007-10-01 19:24:00,1.1674,1.1674,1.1671,1.1673,21400000.0
2007-10-01 19:25:00,1.16736,1.16736,1.16683,1.16718,21400000.0
2007-10-01 19:26:00,1.16701,1.16717,1.16636,1.16636,13600000.0
2007-10-01 19:27:00,1.1666,1.1666,1.16589,1.16621,11400000.0
2007-10-01 19:28:00,1.166,1.16622,1.166,1.16619,8400000.0
2007-10-01 19:29:00,1.16617,1.16651,1.16601,1.16605,36400000.0
2007-10-01 19:30:00,1.16628,1.1664,1.16567,1.16633,12200000.0
2007-10-01 19:31:00,1.16597,1.16656,1.16597,1.16606,21200000.0
2007-10-01 19:32:00,1.16626,1.16644,1.16615,1.1662,11800000.0
2007-10-01 19:33:00,1.16644,1.16717,1.16644,1.16685,13600000.0
2007-10-01 19:34:00,1.167,1.16701,1.16654,1.16658,17000000.0
2007-10-01 19:35:00,1.16618,1.16657,1.16607,1.16627,21200000.0
2007-10-01 19:36:00,1.16674,1.16686,1.16659,1.16659,17000000.0
2007-10-01 19:37:00,1.16683,1.16731,1.1666,1.16731,9800000.0
2007-10-01 19:38:00,1.1671,1.1673,1.1671,1.1673,11800000.0
2007-10-01 19:39:00,1.16709,1.16722,1.16666,1.16666,11800000.0
2007-10-01 19:40:00,1.16678,1.16731,1.16667,1.16682,11000000.0
2007-10-01 19:41:00,1.16662,1.16675,1.1665,1.1665,8600000.0
2007-10-01 19:42:00,1.16682,1.16706,1.16668,1.16696,15800000.0
2007-10-01 19:43:00,1.16691,1.16724,1.16655,1.16661,14800000.0
2007-10-01 19:44:00,1.16675,1.16687,1.16641,1.16641,14200000.0
2007-10-01 19:45:00,1.1667,1.1667,1.1667,1.1667,9800000.0
2007-10-01 19:46:00,1.1666,1.1666,1.1666,1.1666,9800000.0
2007-10-01 19:47:00,1.16621,1.16623,1.16603,1.16603,9800000.0
2007-10-01 19:48:00,1.16618,1.16659,1.16618,1.16652,10800000.0
2007-10-01 19:49:00,1.16655,1.1668,1.16636,1.1668,11400000.0
2007-10-01 19:50:00,1.16608,1.16639,1.16608,1.16636,15600000.0
2007-10-01 19:51:00,1.16624,1.16689,1.16602,1.16641,11200000.0
2007-10-01 19:52:00,1.16644,1.16644,1.16602,1.16602,25400000.0
2007-10-01 19:53:00,1.16602,1.16633,1.16591,1.16591,18200000.0
2007-10-01 19:54:00,1.1659,1.16642,1.1659,1.16605,16600000.0
2007-10-01 19:55:00,1.1662,1.1662,1.16568,1.16583,45800000.0
2007-10-01 19:56:00,1.16602,1.16613,1.16583,1.16588,12000000.0
2007-10-01 19:57:00,1.1663,1.1663,1.1662,1.1662,8200000.0
2007-10-01 19:58:00,1.16597,1.16612,1.16588,1.16596,8200000.0
2007-10-01 19:59:00,1.16579,1.16599,1.16579,1.16599,6400000.0
2007-10-01 20:00:00,1.16569,1.1661,1.16541,1.1661,19800000.0
2007-10-01 20:01:00,1.16554,1.16607,1.16554,1.16594,20000000.0
2007-10-01 20:02:00,1.16619,1.16647,1.16568,1.16568,12600000.0
2007-10-01 20:03:00,1.16578,1.16613,1.16541,1.16585,15400000.0
2007-10-01 20:04:00,1.1658,1.1658,1.16521,1.16521,16000000.0
2007-10-01 20:05:00,1.16579,1.16593,1.1656,1.16593,14600000.0
2007-10-01 20:06:00,1.16608,1.16624,1.16578,1.16601,17200000.0
2007-10-01 20:07:00,1.16563,1.16591,1.16556,1.16564,24000000.0
2007-10-01 20:08:00,1.16563,1.16563,1.16548,1.16548,23200000.0
2007-10-01 20:09:00,1.16565,1.16565,1.16516,1.16551,12200000.0
2007-10-01 20:10:00,1.16534,1.16553,1.16534,1.16543,6200000.0
2007-10-01 20:11:00,1.16557,1.1657,1.16541,1.16551,29600000.0
2007-10-01 20:12:00,1.1659,1.16609,1.16559,1.16577,13800000.0
2007-10-01 20:13:00,1.16609,1.16609,1.16549,1.16549,16800000.0
2007-10-01 20:14:00,1.16581,1.16588,1.16559,1.16559,18200000.0
2007-10-01 20:15:00,1.16559,1.16578,1.16543,1.16572,10000000.0
2007-10-01 20:16:00,1.16551,1.16591,1.16551,1.16563,22000000.0
2007-10-01 20:17:00,1.16577,1.16605,1.16533,1.16582,18200000.0
2007-10-01 20:18:00,1.16574,1.166,1.16561,1.166,15600000.0
2007-10-01 20:19:00,1.16585,1.16597,1.16558,1.16558,18000000.0
2007-10-01 20:20:00,1.166,1.166,1.16544,1.16544,15200000.0
2007-10-01 20:21:00,1.16576,1.16608,1.16576,1.16586,19000000.0
2007-10-01 20:22:00,1.16595,1.16616,1.16567,1.16593,21600000.0
2007-10-01 20:23:00,1.16601,1.16675,1.16601,1.16606,8200000.0
2007-10-01 20:24:00,1.1663,1.16643,1.16588,1.16627,15600000.0
2007-10-01 20:25:00,1.16584,1.1663,1.16584,1.1663,17000000.0
2007-10-01 20:26:00,1.16625,1.16635,1.16579,1.16605,21200000.0
2007-10-01 20:27:00,1.16624,1.16666,1.16598,1.16601,11800000.0
2007-10-01 20:28:00,1.16615,1.16656,1.1661,1.16611,19600000.0
2007-10-01 20:29:00,1.16662,1.16662,1.16599,1.16623,13000000.0
2007-10-01 20:31:00,1.1665,1.1665,1.1661,1.1661,17800000.0
2007-10-01 20:32:00,1.16628,1.16628,1.16566,1.16589,17800000.0
2007-10-01 20:33:00,1.16575,1.16648,1.16575,1.16648,8200000.0
2007-10-01 20:34:00,1.1664,1.1664,1.1662,1.1663,15600000.0
2007-10-01 20:35:00,1.16612,1.1663,1.16612,1.16623,15600000.0
2007-10-01 20:36:00,1.16621,1.16633,1.16614,1.16633,10600000.0
2007-10-01 20:37:00,1.16619,1.16653,1.16615,1.16625,14800000.0
2007-10-01 20:38:00,1.16609,1.16644,1.16594,1.16598,20600000.0
2007-10-01 20:39:00,1.1661,1.1661,1.166,1.1661,23200000.0
2007-10-01 20:40:00,1.16595,1.16635,1.16584,1.16584,23200000.0
2007-10-01 20:41:00,1.16583,1.16592,1.16578,1.16583,12800000.0
2007-10-01 20:42:00,1.16596,1.16627,1.1657,1.16587,17000000.0
2007-10-01 20:43:00,1.1659,1.1659,1.1659,1.1659,26400000.0
2007-10-01 20:44:00,1.16562,1.16593,1.16562,1.16593,26400000.0
2007-10-01 20:45:00,1.16567,1.16595,1.16558,1.16566,11600000.0
2007-10-01 20:46:00,1.16554,1.1661,1.16554,1.1657,24800000.0
2007-10-01 20:48:00,1.16622,1.16622,1.16568,1.16586,12800000.0
2007-10-01 20:50:00,1.16624,1.16659,1.16573,1.16659,18200000.0
2007-10-01 20:51:00,1.1661,1.16627,1.16549,1.16549,13600000.0
2007-10-01 20:52:00,1.16636,1.16636,1.16578,1.16584,7200000.0
2007-10-01 20:53:00,1.16624,1.16675,1.16599,1.16599,16000000.0
2007-10-01 20:54:00,1.16585,1.16621,1.16578,1.16596,20000000.0
2007-10-01 20:55:00,1.16618,1.16621,1.16594,1.16598,26800000.0
2007-10-01 20:56:00,1.16645,1.16645,1.16598,1.16605,26600000.0
2007-10-01 20:57:00,1.16592,1.16633,1.16584,1.16606,7800000.0
2007-10-01 20:58:00,1.16629,1.16657,1.16598,1.16608,26200000.0
2007-10-01 20:59:00,1.16593,1.16633,1.16593,1.16633,12200000.0
2007-10-01 21:00:00,1.16635,1.16672,1.16617,1.16652,15600000.0
2007-10-01 21:01:00,1.16629,1.16656,1.16619,1.16619,16000000.0
2007-10-01 21:02:00,1.16649,1.16693,1.16649,1.16668,12200000.0
2007-10-01 21:03:00,1.16701,1.16701,1.16639,1.16656,9200000.0
2007-10-01 21:04:00,1.16665,1.16671,1.16637,1.16637,9800000.0
2007-10-01 21:05:00,1.16668,1.16668,1.16636,1.16636,6800000.0
2007-10-01 21:06:00,1.1667,1.1668,1.1667,1.1667,7200000.0
2007-10-01 21:07:00,1.16625,1.16645,1.16576,1.16645,7200000.0
2007-10-01 21:08:00,1.16594,1.16611,1.16594,1.16608,4200000.0
2007-10-01 21:09:00,1.16613,1.16613,1.16609,1.1661,5600000.0
2007-10-01 21:10:00,1.16598,1.16646,1.16576,1.16604,11400000.0
2007-10-01 21:11:00,1.16573,1.16587,1.16558,1.16574,9400000.0
2007-10-01 21:12:00,1.16577,1.16597,1.16569,1.16569,11200000.0
2007-10-01 21:13:00,1.1655,1.16641,1.1655,1.16587,17600000.0
2007-10-01 21:14:00,1.16583,1.16584,1.16556,1.1658,18400000.0
2007-10-01 21:15:00,1.16568,1.16595,1.16523,1.16524,25600000.0
2007-10-01 21:16:00,1.16563,1.16598,1.16563,1.16569,18600000.0
2007-10-01 21:17:00,1.16565,1.16581,1.16562,1.16568,7200000.0
2007-10-01 21:18:00,1.16564,1.16618,1.16564,1.16588,7000000.0
2007-10-01 21:19:00,1.16619,1.16632,1.16604,1.16606,16400000.0
2007-10-01 21:20:00,1.16627,1.16676,1.16617,1.16644,13000000.0
2007-10-01 21:21:00,1.16625,1.16631,1.16602,1.16631,23400000.0
2007-10-01 21:22:00,1.16631,1.16631,1.16586,1.16621,12600000.0
2007-10-01 21:23:00,1.1663,1.1663,1.1663,1.1663,13200000.0
2007-10-01 21:24:00,1.16622,1.16631,1.16594,1.16596,13200000.0
2007-10-01 21:25:00,1.16613,1.16643,1.16601,1.16643,23800000.0
2007-10-01 21:27:00,1.16623,1.16654,1.16618,1.16646,17400000.0
2007-10-01 21:28:00,1.16645,1.16674,1.16645,1.16648,17000000.0
2007-10-01 21:30:00,1.16631,1.16633,1.16631,1.16633,5600000.0
2007-10-01 21:32:00,1.16624,1.16651,1.16596,1.16641,10600000.0
2007-10-01 21:33:00,1.16591,1.16604,1.16591,1.16598,11400000.0
2007-10-01 21:34:00,1.1661,1.1661,1.16567,1.1659,26200000.0
2007-10-01 21:35:00,1.16605,1.16636,1.16605,1.16613,8400000.0
2007-10-01 21:36:00,1.1666,1.1666,1.1665,1.1666,13800000.0
2007-10-01 21:37:00,1.16641,1.16641,1.16576,1.16605,13800000.0
2007-10-01 21:38:00,1.1658,1.16605,1.1658,1.166,8200000.0
2007-10-01 21:39:00,1.1664,1.1666,1.1664,1.1665,8800000.0
2007-10-01 21:40:00,1.16591,1.16647,1.16576,1.16614,8800000.0
2007-10-01 21:41:00,1.1667,1.1667,1.1667,1.1667,13400000.0
2007-10-01 21:42:00,1.1661,1.1663,1.16607,1.16607,13400000.0
2007-10-01 21:43:00,1.1666,1.1666,1.1666,1.1666,26200000.0
2007-10-01 21:45:00,1.16638,1.16654,1.16598,1.16601,26200000.0
2007-10-01 21:46:00,1.16582,1.16608,1.16567,1.16592,15400000.0
2007-10-01 21:47:00,1.16571,1.16594,1.16571,1.16594,10000000.0
2007-10-01 21:50:00,1.1662,1.1662,1.1661,1.1661,5200000.0
2007-10-01 21:51:00,1.16588,1.16588,1.16576,1.16585,5200000.0
2007-10-01 21:52:00,1.16583,1.16597,1.16574,1.16574,20600000.0
2007-10-01 21:53:00,1.16615,1.16675,1.16604,1.16605,16600000.0
2007-10-01 21:54:00,1.16618,1.1666,1.16608,1.16608,8200000.0
2007-10-01 21:55:00,1.16613,1.16622,1.16586,1.16586,14600000.0
2007-10-01 21:56:00,1.1662,1.1662,1.1662,1.1662,16800000.0
2007-10-01 21:59:00,1.1661,1.1661,1.1661,1.1661,16800000.0
2007-10-01 22:00:00,1.16623,1.16625,1.16581,1.1661,16800000.0
2007-10-01 22:02:00,1.16626,1.16626,1.16571,1.16615,16600000.0
2007-10-01 22:04:00,1.16558,1.16588,1.1655,1.1658,21600000.0
2007-10-01 22:05:00,1.16616,1.16616,1.16551,1.16574,17800000.0
2007-10-01 22:07:00,1.16578,1.16613,1.16578,1.16596,6800000.0
2007-10-01 22:08:00,1.16613,1.16639,1.16597,1.16597,7400000.0
2007-10-01 22:09:00,1.16596,1.16624,1.16579,1.16592,13600000.0
2007-10-01 22:10:00,1.16586,1.16586,1.16571,1.16571,4800000.0
2007-10-01 22:11:00,1.16589,1.16626,1.16571,1.16586,27600000.0
2007-10-01 22:12:00,1.16588,1.16601,1.16547,1.16547,13000000.0
2007-10-01 22:13:00,1.16565,1.16565,1.16554,1.16557,4800000.0
2007-10-01 22:14:00,1.16571,1.16571,1.16544,1.16544,9800000.0
2007-10-01 22:15:00,1.16589,1.16597,1.16566,1.1658,10000000.0
2007-10-01 22:16:00,1.16612,1.16619,1.16586,1.16619,20800000.0
2007-10-01 22:17:00,1.16612,1.16612,1.1658,1.16591,15000000.0
2007-10-01 22:18:00,1.16585,1.16614,1.1658,1.16614,25800000.0
2007-10-01 22:19:00,1.166,1.16607,1.16569,1.16569,11600000.0
2007-10-01 22:21:00,1.16584,1.16602,1.16566,1.16581,11200000.0
2007-10-01 22:23:00,1.1663,1.1663,1.1662,1.1662,17400000.0
2007-10-01 22:24:00,1.16607,1.16607,1.16558,1.16558,17400000.0
2007-10-01 22:25:00,1.1663,1.1663,1.1663,1.1663,21400000.0
2007-10-01 22:26:00,1.16587,1.16601,1.16575,1.16582,21400000.0
2007-10-01 22:28:00,1.16577,1.16595,1.16577,1.16579,8200000.0
2007-10-01 22:29:00,1.16553,1.1662,1.16553,1.1662,22400000.0
2007-10-01 22:30:00,1.16587,1.16594,1.16569,1.16579,8400000.0
2007-10-01 22:31:00,1.1662,1.1662,1.1662,1.1662,14600000.0
2007-10-01 22:32:00,1.16543,1.16627,1.16543,1.16627,14600000.0
2007-10-01 22:33:00,1.1663,1.1663,1.1662,1.1662,10600000.0
2007-10-01 22:34:00,1.1663,1.16631,1.16572,1.16585,10600000.0
2007-10-01 22:35:00,1.1665,1.1665,1.1665,1.1665,6200000.0
2007-10-01 22:36:00,1.16578,1.16617,1.16578,1.16587,6200000.0
2007-10-01 22:37:00,1.16603,1.16603,1.16576,1.16583,8200000.0
2007-10-01 22:38:00,1.16578,1.16607,1.16566,1.16607,11000000.0
2007-10-01 22:39:00,1.16594,1.16613,1.16569,1.16586,17400000.0
2007-10-01 22:40:00,1.16564,1.16615,1.16536,1.16568,22200000.0
2007-10-01 22:41:00,1.16533,1.16586,1.16533,1.16558,4800000.0
2007-10-01 22:42:00,1.16575,1.16586,1.16558,1.16558,12200000.0
2007-10-01 22:43:00,1.16582,1.16602,1.16551,1.16551,14400000.0
2007-10-01 22:44:00,1.16558,1.166,1.16558,1.16562,12600000.0
2007-10-01 22:45:00,1.16552,1.16575,1.16547,1.16565,17400000.0
2007-10-01 22:46:00,1.16624,1.16624,1.16514,1.16562,15000000.0
2007-10-01 22:47:00,1.1661,1.1661,1.1661,1.1661,12200000.0
2007-10-01 22:48:00,1.1659,1.1659,1.1655,1.16557,12200000.0
2007-10-01 22:49:00,1.16617,1.16617,1.16577,1.16577,15400000.0
2007-10-01 22:50:00,1.16563,1.16563,1.16541,1.16541,5000000.0
2007-10-01 22:52:00,1.1657,1.1658,1.1656,1.1656,16400000.0
2007-10-01 22:53:00,1.16555,1.16555,1.16496,1.16507,16400000.0
2007-10-01 22:54:00,1.16552,1.16558,1.16545,1.16545,12600000.0
2007-10-01 22:55:00,1.16552,1.16562,1.16541,1.16551,15600000.0
2007-10-01 22:56:00,1.16564,1.16564,1.16526,1.16548,12800000.0
2007-10-01 22:57:00,1.1658,1.1658,1.1658,1.1658,40200000.0
2007-10-01 22:58:00,1.16518,1.16583,1.16505,1.16583,40200000.0
2007-10-01 22:59:00,1.1652,1.16584,1.16516,1.16516,11200000.0
2007-10-01 23:00:00,1.16548,1.16583,1.16526,1.16553,18000000.0
2007-10-01 23:01:00,1.16543,1.16598,1.16543,1.16595,14000000.0
2007-10-01 23:02:00,1.16542,1.16563,1.16508,1.16508,14200000.0
2007-10-01 23:03:00,1.16559,1.16579,1.16559,1.16576,15200000.0
2007-10-01 23:04:00,1.16564,1.16585,1.1655,1.16552,9600000.0
2007-10-01 23:05:00,1.16535,1.16552,1.16486,1.16486,20200000.0
2007-10-01 23:06:00,1.16458,1.16514,1.16458,1.16514,16400000.0
2007-10-01 23:07:00,1.16488,1.16528,1.16488,1.16528,29800000.0
2007-10-01 23:08:00,1.16517,1.16545,1.16504,1.16514,13400000.0
2007-10-01 23:09:00,1.16485,1.1652,1.16485,1.16518,15400000.0
2007-10-01 23:10:00,1.1653,1.1656,1.16507,1.1654,22400000.0
2007-10-01 23:11:00,1.16536,1.16536,1.16484,1.16495,14600000.0
2007-10-01 23:12:00,1.16474,1.16531,1.16474,1.16489,24400000.0
2007-10-01 23:13:00,1.16489,1.16517,1.16453,1.16517,11200000.0
2007-10-01 23:14:00,1.16526,1.16544,1.16483,1.16532,17600000.0
2007-10-01 23:15:00,1.16514,1.16536,1.16484,1.16495,35000000.0
2007-10-01 23:16:00,1.16513,1.16529,1.16493,1.16516,17800000.0
2007-10-01 23:17:00,1.16468,1.16473,1.16435,1.16454,24000000.0
2007-10-01 23:18:00,1.16464,1.16521,1.16464,1.1649,16400000.0
2007-10-01 23:19:00,1.16523,1.16523,1.16487,1.16487,13400000.0
2007-10-01 23:20:00,1.16495,1.16502,1.16463,1.16496,9400000.0
2007-10-01 23:22:00,1.16482,1.16512,1.16482,1.1649,19400000.0
2007-10-01 23:23:00,1.16499,1.16534,1.16498,1.16534,14200000.0
2007-10-01 23:24:00,1.16531,1.16556,1.16476,1.16476,8000000.0
2007-10-01 23:26:00,1.1656,1.1657,1.1656,1.1657,9800000.0
2007-10-01 23:27:00,1.1656,1.1656,1.1656,1.1656,9800000.0
2007-10-01 23:28:00,1.16514,1.16532,1.16502,1.16528,9800000.0
2007-10-01 23:29:00,1.1652,1.1652,1.16495,1.16495,7600000.0
2007-10-01 23:30:00,1.16502,1.16514,1.16502,1.16514,5600000.0
2007-10-01 23:31:00,1.16506,1.16526,1.16502,1.16513,13000000.0
2007-10-01 23:32:00,1.165,1.1653,1.16471,1.16508,10400000.0
2007-10-01 23:33:00,1.16511,1.16511,1.16445,1.16472,21400000.0
2007-10-01 23:34:00,1.1645,1.16485,1.16441,1.16474,12400000.0
2007-10-01 23:35:00,1.16481,1.16487,1.16474,1.16474,5000000.0
2007-10-01 23:36:00,1.16485,1.16485,1.16471,1.16471,8200000.0
2007-10-01 23:37:00,1.165,1.16503,1.16456,1.16469,11600000.0
2007-10-01 23:38:00,1.16502,1.16505,1.16488,1.16498,11600000.0
2007-10-01 23:39:00,1.1651,1.16534,1.1651,1.1652,16200000.0
2007-10-01 23:40:00,1.16548,1.16562,1.165,1.16558,16800000.0
2007-10-01 23:41:00,1.16569,1.16583,1.16508,1.1653,15800000.0
2007-10-01 23:42:00,1.1652,1.16536,1.16516,1.16522,14800000.0
2007-10-01 23:43:00,1.16508,1.16565,1.16508,1.16511,18000000.0
2007-10-01 23:44:00,1.16512,1.16512,1.16451,1.16471,14800000.0
2007-10-01 23:45:00,1.16464,1.16496,1.16464,1.16479,26200000.0
2007-10-01 23:46:00,1.16495,1.16544,1.16495,1.1651,21400000.0
2007-10-01 23:48:00,1.1657,1.1657,1.1657,1.1657,24000000.0
2007-10-01 23:49:00,1.16515,1.16555,1.16509,1.16516,24000000.0
2007-10-01 23:50:00,1.16499,1.16515,1.16499,1.16515,14600000.0
2007-10-01 23:52:00,1.16554,1.16554,1.16487,1.16504,17400000.0
2007-10-01 23:53:00,1.16525,1.16525,1.16481,1.16514,12400000.0
2007-10-01 23:55:00,1.16488,1.16528,1.16468,1.16496,16800000.0
2007-10-01 23:56:00,1.16511,1.16533,1.16509,1.16512,17200000.0
2007-10-01 23:58:00,1.16511,1.16556,1.16511,1.16556,13800000.0
2007-10-01 23:59:00,1.16511,1.16546,1.16498,1.16546,10000000.0
2007-10-02 00:00:00,1.16547,1.16552,1.16497,1.16511,18000000.0
2007-10-02 00:01:00,1.16492,1.16504,1.16488,1.16504,17800000.0
2007-10-02 00:02:00,1.1651,1.16519,1.16491,1.16519,12200000.0
2007-10-02 00:03:00,1.16511,1.1653,1.16511,1.16527,24000000.0
2007-10-02 00:05:00,1.1654,1.1655,1.1654,1.1655,22800000.0
2007-10-02 00:06:00,1.16506,1.1653,1.16499,1.16523,22800000.0
2007-10-02 00:07:00,1.16506,1.16531,1.16503,1.16503,21800000.0
2007-10-02 00:08:00,1.16506,1.1655,1.16501,1.1655,15400000.0
2007-10-02 00:09:00,1.16519,1.16557,1.16519,1.16525,14000000.0
2007-10-02 00:10:00,1.1652,1.16562,1.1652,1.16521,8200000.0
2007-10-02 00:11:00,1.16586,1.16596,1.16535,1.16567,41200000.0
2007-10-02 00:12:00,1.16536,1.16578,1.16522,1.16542,20200000.0
2007-10-02 00:13:00,1.16535,1.16581,1.16527,1.16535,20800000.0
2007-10-02 00:14:00,1.16542,1.16585,1.1653,1.16537,14800000.0
2007-10-02 00:15:00,1.16586,1.16617,1.16561,1.16573,12000000.0
2007-10-02 00:16:00,1.16604,1.16604,1.16571,1.16571,3600000.0
2007-10-02 00:17:00,1.16575,1.16575,1.16535,1.16561,12200000.0
2007-10-02 00:18:00,1.16551,1.16582,1.16541,1.16554,19600000.0
2007-10-02 00:19:00,1.16581,1.16619,1.16566,1.16611,9400000.0
2007-10-02 00:20:00,1.16583,1.16602,1.16557,1.16602,17600000.0
2007-10-02 00:21:00,1.16604,1.16604,1.16562,1.16567,10000000.0
2007-10-02 00:23:00,1.16541,1.16544,1.16515,1.16543,23200000.0
2007-10-02 00:24:00,1.16535,1.16571,1.16517,1.16567,21200000.0
2007-10-02 00:25:00,1.16554,1.16584,1.16554,1.16558,28600000.0
2007-10-02 00:26:00,1.16598,1.16609,1.16569,1.16569,16200000.0
2007-10-02 00:27:00,1.16571,1.16616,1.16566,1.16566,12000000.0
2007-10-02 00:29:00,1.16561,1.16576,1.1655,1.16564,10400000.0
2007-10-02 00:30:00,1.16553,1.16572,1.16544,1.16572,9800000.0
2007-10-02 00:31:00,1.16553,1.16574,1.16535,1.16535,13400000.0
2007-10-02 00:33:00,1.1658,1.1659,1.1658,1.1658,21000000.0
2007-10-02 00:34:00,1.1657,1.1658,1.1657,1.1658,21000000.0
2007-10-02 00:35:00,1.16556,1.16599,1.16522,1.16574,21000000.0
2007-10-02 00:36:00,1.16583,1.16583,1.16528,1.16559,13800000.0
2007-10-02 00:37:00,1.16577,1.16579,1.16549,1.1657,8600000.0
2007-10-02 00:38:00,1.16552,1.16593,1.16552,1.16593,4400000.0
2007-10-02 00:39:00,1.16608,1.16608,1.16548,1.16567,17000000.0
2007-10-02 00:40:00,1.16539,1.16577,1.16528,1.16528,17200000.0
2007-10-02 00:41:00,1.16545,1.16574,1.16545,1.16567,9000000.0
2007-10-02 00:42:00,1.16572,1.16612,1.16572,1.16579,16600000.0
2007-10-02 00:43:00,1.1659,1.1659,1.16564,1.16564,10600000.0
2007-10-02 00:44:00,1.16584,1.16626,1.16574,1.16616,10000000.0
2007-10-02 00:45:00,1.16599,1.1661,1.16584,1.1661,12600000.0
2007-10-02 00:46:00,1.16586,1.16621,1.16586,1.16612,11800000.0
2007-10-02 00:47:00,1.16618,1.16631,1.16591,1.16594,13600000.0
2007-10-02 00:48:00,1.16604,1.16604,1.16551,1.16565,12200000.0
2007-10-02 00:49:00,1.16587,1.16618,1.16552,1.16604,27600000.0
2007-10-02 00:50:00,1.16633,1.16633,1.16605,1.16605,3600000.0
2007-10-02 00:51:00,1.16614,1.1662,1.16585,1.16594,9200000.0
2007-10-02 00:52:00,1.16609,1.16656,1.16609,1.1663,9800000.0
2007-10-02 00:53:00,1.1666,1.1666,1.1666,1.1666,11200000.0
2007-10-02 00:54:00,1.1663,1.16633,1.16615,1.16627,11200000.0
2007-10-02 00:55:00,1.16587,1.16649,1.16587,1.16623,13800000.0
2007-10-02 00:56:00,1.16611,1.16648,1.16569,1.16623,16200000.0
2007-10-02 00:57:00,1.16637,1.16637,1.16618,1.16635,18000000.0
2007-10-02 00:58:00,1.16607,1.16673,1.1659,1.16638,19600000.0
2007-10-02 01:00:00,1.16631,1.16663,1.16608,1.16628,13800000.0
2007-10-02 01:01:00,1.16617,1.16646,1.1661,1.16626,9400000.0
2007-10-02 01:02:00,1.16613,1.16661,1.16613,1.16646,10000000.0
2007-10-02 01:03:00,1.16638,1.16678,1.166,1.166,15600000.0
2007-10-02 01:04:00,1.16635,1.16664,1.16618,1.16622,15600000.0
2007-10-02 01:05:00,1.16654,1.1667,1.16636,1.16636,31000000.0
2007-10-02 01:06:00,1.16644,1.16679,1.16605,1.16605,20200000.0
2007-10-02 01:07:00,1.16652,1.16698,1.16652,1.16686,9800000.0
2007-10-02 01:08:00,1.16637,1.16663,1.16637,1.16647,12200000.0
2007-10-02 01:09:00,1.1666,1.16692,1.16636,1.16692,19000000.0
2007-10-02 01:10:00,1.16692,1.1672,1.16678,1.16694,20800000.0
2007-10-02 01:11:00,1.16659,1.16659,1.1662,1.16624,17200000.0
2007-10-02 01:12:00,1.16579,1.16653,1.16579,1.16639,23600000.0
2007-10-02 01:13:00,1.16671,1.1671,1.16643,1.16677,13000000.0
2007-10-02 01:14:00,1.16706,1.1672,1.16668,1.1667,14200000.0
2007-10-02 01:15:00,1.16694,1.16733,1.16684,1.1669,22600000.0
2007-10-02 01:16:00,1.1668,1.16714,1.16644,1.16685,21000000.0
2007-10-02 01:17:00,1.16692,1.16754,1.16682,1.16715,14000000.0
2007-10-02 01:18:00,1.1668,1.16717,1.16662,1.16666,28200000.0
2007-10-02 01:19:00,1.16667,1.16681,1.16623,1.16623,20800000.0
2007-10-02 01:20:00,1.16672,1.1673,1.16672,1.16674,13000000.0
2007-10-02 01:21:00,1.1667,1.16683,1.16642,1.16665,9000000.0
2007-10-02 01:22:00,1.16692,1.16699,1.16652,1.16685,16400000.0
2007-10-02 01:23:00,1.16668,1.16686,1.16651,1.16651,25400000.0
2007-10-02 01:24:00,1.16644,1.16667,1.16644,1.16665,21800000.0
2007-10-02 01:25:00,1.16653,1.16657,1.16632,1.16657,9200000.0
2007-10-02 01:26:00,1.16668,1.16726,1.16649,1.16649,22400000.0
2007-10-02 01:27:00,1.16677,1.16678,1.16666,1.16667,7000000.0
2007-10-02 01:28:00,1.16647,1.16647,1.16598,1.16598,3600000.0
2007-10-02 01:29:00,1.16609,1.16638,1.16585,1.16618,9400000.0
2007-10-02 01:30:00,1.16619,1.16619,1.16539,1.16573,6200000.0
2007-10-02 01:31:00,1.16604,1.16648,1.16585,1.1662,17000000.0
2007-10-02 01:32:00,1.16624,1.16639,1.16598,1.16634,11000000.0
2007-10-02 01:33:00,1.16636,1.16643,1.16576,1.16618,13200000.0
2007-10-02 01:34:00,1.16643,1.16643,1.16596,1.1661,12800000.0
2007-10-02 01:35:00,1.16622,1.16656,1.16606,1.16638,8800000.0
2007-10-02 01:36:00,1.16654,1.16703,1.16639,1.16656,8000000.0
2007-10-02 01:37:00,1.16669,1.16669,1.16623,1.16646,11600000.0
2007-10-02 01:38:00,1.16663,1.16663,1.16613,1.16638,11400000.0
2007-10-02 01:39:00,1.1663,1.1663,1.16584,1.16584,17400000.0
2007-10-02 01:40:00,1.16598,1.16618,1.16598,1.16616,17200000.0
2007-10-02 01:41:00,1.16615,1.16658,1.16603,1.16629,16000000.0
2007-10-02 01:42:00,1.1663,1.1665,1.16623,1.16643,15200000.0
2007-10-02 01:43:00,1.1669,1.1671,1.1669,1.167,16400000.0
2007-10-02 01:44:00,1.16625,1.1668,1.16625,1.16628,16400000.0
2007-10-02 01:45:00,1.16659,1.16685,1.16657,1.16669,18200000.0
2007-10-02 01:46:00,1.16672,1.16672,1.16642,1.16661,10600000.0
2007-10-02 01:47:00,1.16647,1.16652,1.16638,1.16638,12200000.0
2007-10-02 01:48:00,1.16636,1.16667,1.16636,1.16654,18200000.0
2007-10-02 01:49:00,1.16646,1.16679,1.16646,1.16648,14800000.0
2007-10-02 01:50:00,1.16631,1.16649,1.16595,1.16632,10000000.0
2007-10-02 01:51:00,1.1664,1.16684,1.16629,1.16629,12200000.0
2007-10-02 01:52:00,1.16652,1.1668,1.16642,1.1665,24600000.0
2007-10-02 01:53:00,1.1666,1.1667,1.16635,1.1665,16000000.0
2007-10-02 01:54:00,1.16619,1.16641,1.1658,1.16637,10000000.0
2007-10-02 01:55:00,1.16646,1.16707,1.16634,1.167,20000000.0
2007-10-02 01:56:00,1.1672,1.1672,1.1672,1.1672,16400000.0
2007-10-02 01:57:00,1.16672,1.16692,1.16664,1.16664,16400000.0
2007-10-02 01:58:00,1.16681,1.167,1.16664,1.16672,17200000.0
2007-10-02 01:59:00,1.16664,1.1668,1.16664,1.16669,15200000.0
2007-10-02 02:00:00,1.16659,1.16662,1.16631,1.16645,17600000.0
2007-10-02 02:01:00,1.16639,1.167,1.16631,1.16667,9400000.0
2007-10-02 02:02:00,1.16636,1.16664,1.16617,1.16664,14200000.0
2007-10-02 02:03:00,1.16629,1.16664,1.16629,1.16659,18000000.0
2007-10-02 02:04:00,1.16651,1.16669,1.1664,1.16669,18800000.0
2007-10-02 02:05:00,1.16669,1.16669,1.16634,1.1664,21200000.0
2007-10-02 02:06:00,1.16661,1.16678,1.16633,1.16676,17000000.0
2007-10-02 02:07:00,1.16636,1.16654,1.16636,1.16654,19200000.0
2007-10-02 02:08:00,1.1665,1.16658,1.16633,1.16633,7600000.0
2007-10-02 02:09:00,1.16657,1.16657,1.16655,1.16655,2600000.0
2007-10-02 02:10:00,1.16654,1.16685,1.16646,1.16646,18200000.0
2007-10-02 02:11:00,1.16658,1.16666,1.16643,1.16645,13800000.0
2007-10-02 02:12:00,1.1669,1.16703,1.16666,1.16678,13200000.0
2007-10-02 02:13:00,1.16661,1.167,1.16632,1.16665,10200000.0
2007-10-02 02:14:00,1.16615,1.16629,1.16588,1.16588,19000000.0
2007-10-02 02:15:00,1.16592,1.16614,1.16574,1.16601,18000000.0
2007-10-02 02:16:00,1.1657,1.16621,1.1657,1.16593,11800000.0
2007-10-02 02:17:00,1.16645,1.16679,1.16605,1.16605,20800000.0
2007-10-02 02:18:00,1.16613,1.16656,1.16581,1.16656,6800000.0
2007-10-02 02:19:00,1.16601,1.16634,1.16592,1.16598,8800000.0
2007-10-02 02:20:00,1.1659,1.16638,1.16586,1.16638,10000000.0
2007-10-02 02:21:00,1.16606,1.16618,1.16548,1.16571,24000000.0
2007-10-02 02:22:00,1.16601,1.16609,1.16554,1.16554,10600000.0
2007-10-02 02:23:00,1.16577,1.16593,1.16561,1.16592,15600000.0
2007-10-02 02:24:00,1.1666,1.1666,1.16592,1.16609,22600000.0
2007-10-02 02:25:00,1.16566,1.16593,1.16566,1.16589,19400000.0
2007-10-02 02:26:00,1.16613,1.16613,1.16503,1.16503,17200000.0
2007-10-02 02:27:00,1.16526,1.16559,1.16526,1.16536,14800000.0
2007-10-02 02:28:00,1.16533,1.16533,1.16504,1.16505,11600000.0
2007-10-02 02:29:00,1.16522,1.16599,1.16522,1.16535,13200000.0
2007-10-02 02:30:00,1.16578,1.16582,1.16531,1.16576,11000000.0
2007-10-02 02:31:00,1.16531,1.16536,1.16509,1.16515,15600000.0
2007-10-02 02:32:00,1.16507,1.16518,1.16497,1.16517,14600000.0
2007-10-02 02:33:00,1.16512,1.16512,1.16491,1.16491,5400000.0
2007-10-02 02:34:00,1.16533,1.16542,1.16507,1.16527,9000000.0
2007-10-02 02:35:00,1.16497,1.16497,1.16431,1.16431,20200000.0
2007-10-02 02:36:00,1.16439,1.16491,1.16421,1.16455,17200000.0
2007-10-02 02:37:00,1.16464,1.16511,1.16455,1.16455,12400000.0
2007-10-02 02:38:00,1.16511,1.16548,1.16493,1.16517,22600000.0
2007-10-02 02:39:00,1.16529,1.16529,1.16443,1.16473,19200000.0
2007-10-02 02:40:00,1.16429,1.16432,1.16376,1.16376,16600000.0
2007-10-02 02:41:00,1.16369,1.16426,1.16369,1.16404,12200000.0
2007-10-02 02:42:00,1.16427,1.16453,1.16399,1.16399,14200000.0
2007-10-02 02:43:00,1.16422,1.16429,1.16396,1.16396,21000000.0
2007-10-02 02:44:00,1.16373,1.16455,1.16373,1.16423,33000000.0
2007-10-02 02:45:00,1.16445,1.16445,1.16394,1.16413,19400000.0
2007-10-02 02:46:00,1.16418,1.16437,1.16402,1.16429,24600000.0
2007-10-02 02:47:00,1.16427,1.16441,1.16405,1.16441,9800000.0
2007-10-02 02:48:00,1.16393,1.16446,1.16387,1.16412,18000000.0
2007-10-02 02:49:00,1.16416,1.16427,1.16374,1.16388,11600000.0
2007-10-02 02:50:00,1.16392,1.16423,1.16383,1.16385,13200000.0
2007-10-02 02:51:00,1.16383,1.16412,1.16378,1.16395,11600000.0
2007-10-02 02:52:00,1.16412,1.16412,1.16401,1.16401,3200000.0
2007-10-02 02:53:00,1.1639,1.164,1.16379,1.164,24600000.0
2007-10-02 02:54:00,1.16402,1.16423,1.16399,1.1641,30800000.0
2007-10-02 02:55:00,1.16386,1.16416,1.16364,1.164,10000000.0
2007-10-02 02:56:00,1.16386,1.16393,1.16369,1.16393,31400000.0
2007-10-02 02:57:00,1.16375,1.16383,1.1634,1.1634,4200000.0
2007-10-02 02:58:00,1.16348,1.16394,1.16344,1.16387,12200000.0
2007-10-02 02:59:00,1.16394,1.16394,1.16357,1.16359,20800000.0
2007-10-02 03:00:00,1.16373,1.16395,1.16348,1.16371,24200000.0
2007-10-02 03:01:00,1.16387,1.16402,1.16382,1.16402,10200000.0
2007-10-02 03:02:00,1.16403,1.16403,1.16363,1.16399,20400000.0
2007-10-02 03:03:00,1.16385,1.16428,1.16376,1.16384,10800000.0
2007-10-02 03:04:00,1.16352,1.16398,1.16352,1.16398,12800000.0
2007-10-02 03:05:00,1.16356,1.16381,1.16322,1.16381,12800000.0
2007-10-02 03:06:00,1.1635,1.16419,1.1635,1.16358,23800000.0
2007-10-02 03:07:00,1.16421,1.16421,1.16309,1.16348,16600000.0
2007-10-02 03:08:00,1.1637,1.1643,1.1637,1.16407,26000000.0
2007-10-02 03:09:00,1.16382,1.16414,1.16343,1.16343,32600000.0
2007-10-02 03:10:00,1.16369,1.16418,1.16339,1.16418,20600000.0
2007-10-02 03:11:00,1.16399,1.16401,1.16363,1.16399,10600000.0
2007-10-02 03:12:00,1.1636,1.16398,1.1636,1.16398,6800000.0
2007-10-02 03:13:00,1.1641,1.1641,1.16355,1.16375,15200000.0
2007-10-02 03:14:00,1.16359,1.16388,1.16347,1.16373,18000000.0
2007-10-02 03:15:00,1.16385,1.16397,1.16385,1.16397,4000000.0
2007-10-02 03:16:00,1.16371,1.16459,1.16371,1.16459,17400000.0
2007-10-02 03:17:00,1.16431,1.16449,1.16422,1.16426,24800000.0
2007-10-02 03:18:00,1.16435,1.16484,1.16435,1.16468,11000000.0
2007-10-02 03:19:00,1.16468,1.16524,1.16468,1.16524,12200000.0
2007-10-02 03:20:00,1.16521,1.16547,1.16505,1.16505,8800000.0
2007-10-02 03:21:00,1.16533,1.16533,1.16474,1.16479,8800000.0
2007-10-02 03:22:00,1.16484,1.16529,1.16459,1.16473,16400000.0
2007-10-02 03:23:00,1.16463,1.1652,1.16463,1.16488,15600000.0
2007-10-02 03:24:00,1.16494,1.16517,1.16477,1.16504,23800000.0
2007-10-02 03:25:00,1.16523,1.16557,1.16518,1.16557,16000000.0
2007-10-02 03:26:00,1.16521,1.16539,1.16489,1.16505,6400000.0
2007-10-02 03:27:00,1.16524,1.16562,1.16522,1.16528,10000000.0
2007-10-02 03:28:00,1.16584,1.1659,1.16548,1.16548,13400000.0
2007-10-02 03:29:00,1.16574,1.16582,1.16553,1.16582,18400000.0
2007-10-02 03:30:00,1.16568,1.16628,1.16555,1.16605,11600000.0
2007-10-02 03:31:00,1.16601,1.1663,1.16579,1.16625,9800000.0
2007-10-02 03:32:00,1.16605,1.16619,1.16589,1.16619,13400000.0
2007-10-02 03:33:00,1.16613,1.16629,1.16593,1.16593,16600000.0
2007-10-02 03:34:00,1.16612,1.16632,1.16575,1.16608,25400000.0
2007-10-02 03:35:00,1.16526,1.16526,1.1645,1.1645,17200000.0
2007-10-02 03:36:00,1.16453,1.16472,1.16417,1.1644,14600000.0
2007-10-02 03:37:00,1.16434,1.16462,1.16406,1.16417,11800000.0
2007-10-02 03:38:00,1.1641,1.16421,1.16391,1.16421,10200000.0
2007-10-02 03:39:00,1.16463,1.16486,1.16451,1.16451,14800000.0
2007-10-02 03:40:00,1.16451,1.1647,1.16446,1.16458,6800000.0
2007-10-02 03:41:00,1.16457,1.16458,1.16421,1.16458,10000000.0
2007-10-02 03:42:00,1.16442,1.16442,1.16369,1.16439,16000000.0
2007-10-02 03:43:00,1.16417,1.16472,1.16406,1.16414,28000000.0
2007-10-02 03:44:00,1.1649,1.1649,1.16448,1.16448,19800000.0
2007-10-02 03:45:00,1.16449,1.16493,1.16447,1.16458,8800000.0
2007-10-02 03:46:00,1.16404,1.16475,1.16404,1.16448,5600000.0
2007-10-02 03:47:00,1.16471,1.16471,1.16415,1.16427,13200000.0
2007-10-02 03:48:00,1.16434,1.16458,1.16419,1.16423,21800000.0
2007-10-02 03:49:00,1.16415,1.16442,1.16368,1.16414,17800000.0
2007-10-02 03:50:00,1.16395,1.16412,1.16385,1.16407,13800000.0
2007-10-02 03:51:00,1.16408,1.16421,1.16378,1.16378,24800000.0
2007-10-02 03:52:00,1.16404,1.16404,1.16345,1.16345,11400000.0
2007-10-02 03:53:00,1.16368,1.16389,1.16314,1.16389,17800000.0
2007-10-02 03:54:00,1.16379,1.16421,1.16379,1.16379,13200000.0
2007-10-02 03:55:00,1.16403,1.16451,1.16402,1.16407,17000000.0
2007-10-02 03:56:00,1.16411,1.16438,1.16383,1.16388,19000000.0
2007-10-02 03:57:00,1.16407,1.16435,1.16407,1.16422,28200000.0
2007-10-02 03:58:00,1.16433,1.16481,1.16425,1.16425,15000000.0
2007-10-02 03:59:00,1.16419,1.16519,1.16419,1.16448,21000000.0
2007-10-02 04:00:00,1.16441,1.16472,1.16399,1.16399,17800000.0
2007-10-02 04:01:00,1.16443,1.16453,1.16401,1.16415,24200000.0
2007-10-02 04:02:00,1.16456,1.16468,1.16438,1.16448,14000000.0
2007-10-02 04:03:00,1.16459,1.16475,1.1645,1.16451,11000000.0
2007-10-02 04:04:00,1.16459,1.16487,1.16421,1.16421,11800000.0
2007-10-02 04:05:00,1.16429,1.16443,1.16406,1.16419,14000000.0
2007-10-02 04:06:00,1.16447,1.16472,1.16433,1.16433,15400000.0
2007-10-02 04:07:00,1.16415,1.16437,1.16345,1.16434,24000000.0
2007-10-02 04:08:00,1.16407,1.16452,1.16407,1.16447,10600000.0
2007-10-02 04:09:00,1.16459,1.16465,1.1644,1.1644,7200000.0
2007-10-02 04:10:00,1.16438,1.16448,1.16431,1.16448,17800000.0
2007-10-02 04:11:00,1.16439,1.16452,1.1642,1.16432,7600000.0
2007-10-02 04:12:00,1.16418,1.16435,1.16418,1.16434,24400000.0
2007-10-02 04:13:00,1.1645,1.1645,1.16367,1.16383,12400000.0
2007-10-02 04:14:00,1.1642,1.16443,1.16379,1.16409,10600000.0
2007-10-02 04:15:00,1.16425,1.16427,1.16396,1.16426,10000000.0
2007-10-02 04:16:00,1.16432,1.16432,1.16405,1.1642,7800000.0
2007-10-02 04:17:00,1.16395,1.16428,1.16383,1.1642,11400000.0
2007-10-02 04:18:00,1.16463,1.16489,1.16434,1.16489,11000000.0
2007-10-02 04:19:00,1.16434,1.16446,1.16394,1.16417,31000000.0
2007-10-02 04:20:00,1.16355,1.16424,1.16352,1.16401,9400000.0
2007-10-02 04:21:00,1.16434,1.16434,1.16404,1.16422,14600000.0
2007-10-02 04:22:00,1.16412,1.16419,1.16404,1.16418,25400000.0
2007-10-02 04:23:00,1.1639,1.1641,1.16377,1.16377,15800000.0
2007-10-02 04:24:00,1.16387,1.16417,1.16345,1.16358,14800000.0
2007-10-02 04:25:00,1.16366,1.16402,1.16344,1.16344,8200000.0
2007-10-02 04:26:00,1.16379,1.16404,1.16349,1.16373,13400000.0
2007-10-02 04:27:00,1.16367,1.16376,1.16338,1.1637,36600000.0
2007-10-02 04:28:00,1.16363,1.16375,1.16357,1.16357,6800000.0
2007-10-02 04:29:00,1.16336,1.1639,1.16336,1.16383,18800000.0
2007-10-02 04:30:00,1.16365,1.16391,1.16351,1.16357,20400000.0
2007-10-02 04:31:00,1.16373,1.16395,1.16372,1.16395,10600000.0
2007-10-02 04:32:00,1.16394,1.16396,1.16361,1.16396,16000000.0
2007-10-02 04:33:00,1.16436,1.16436,1.16375,1.16435,13200000.0
2007-10-02 04:34:00,1.16409,1.16431,1.16394,1.16431,7800000.0
2007-10-02 04:35:00,1.16412,1.16412,1.16378,1.16398,31800000.0
2007-10-02 04:36:00,1.16398,1.164,1.16353,1.1639,20200000.0
2007-10-02 04:37:00,1.1642,1.1642,1.1641,1.1641,15600000.0
2007-10-02 04:38:00,1.1638,1.16414,1.1638,1.16408,15600000.0
2007-10-02 04:39:00,1.16378,1.16385,1.16365,1.16385,11400000.0
2007-10-02 04:40:00,1.16402,1.16402,1.16351,1.16351,12600000.0
2007-10-02 04:41:00,1.16407,1.16407,1.16383,1.16393,12200000.0
2007-10-02 04:42:00,1.16412,1.16418,1.16387,1.16402,25000000.0
2007-10-02 04:43:00,1.16385,1.16385,1.16317,1.16328,20000000.0
2007-10-02 04:44:00,1.16387,1.16442,1.16377,1.16394,18600000.0
2007-10-02 04:45:00,1.16407,1.16472,1.16407,1.16436,7400000.0
2007-10-02 04:46:00,1.16418,1.16449,1.16383,1.16396,18200000.0
2007-10-02 04:47:00,1.16381,1.16403,1.16359,1.16379,16000000.0
2007-10-02 04:48:00,1.16351,1.16361,1.16319,1.16319,14000000.0
2007-10-02 04:49:00,1.16372,1.1642,1.16372,1.16389,18400000.0
2007-10-02 04:50:00,1.16406,1.16407,1.16354,1.16407,19800000.0
2007-10-02 04:51:00,1.16372,1.16406,1.16357,1.1638,14000000.0
2007-10-02 04:52:00,1.16382,1.1642,1.16382,1.16417,11600000.0
2007-10-02 04:53:00,1.16354,1.16426,1.16354,1.16399,26600000.0
2007-10-02 04:54:00,1.16445,1.16447,1.16387,1.16403,12200000.0
2007-10-02 04:55:00,1.16412,1.16445,1.164,1.16405,15200000.0
2007-10-02 04:56:00,1.16398,1.16436,1.16389,1.16419,37000000.0
2007-10-02 04:57:00,1.164,1.16412,1.16386,1.16386,7600000.0
2007-10-02 04:58:00,1.16382,1.16407,1.16359,1.16385,18400000.0
2007-10-02 04:59:00,1.16389,1.16389,1.16331,1.16366,7400000.0
2007-10-02 05:00:00,1.16315,1.16321,1.16269,1.16321,18000000.0
2007-10-02 05:01:00,1.1633,1.16344,1.16313,1.16341,9400000.0
2007-10-02 05:02:00,1.16323,1.16362,1.16315,1.16315,6800000.0
2007-10-02 05:03:00,1.16312,1.16313,1.16303,1.16303,8800000.0
2007-10-02 05:04:00,1.1634,1.16377,1.16327,1.16356,5600000.0
2007-10-02 05:05:00,1.16348,1.16348,1.16303,1.16303,16600000.0
2007-10-02 05:06:00,1.16259,1.16321,1.16259,1.16321,9400000.0
2007-10-02 05:07:00,1.16314,1.16317,1.16291,1.16317,14200000.0
2007-10-02 05:08:00,1.16251,1.16299,1.16251,1.16299,11600000.0
2007-10-02 05:09:00,1.16291,1.16293,1.16265,1.16265,17600000.0
2007-10-02 05:10:00,1.16264,1.16341,1.16258,1.16307,19600000.0
2007-10-02 05:11:00,1.16297,1.16328,1.16287,1.16323,9200000.0
2007-10-02 05:12:00,1.16313,1.16313,1.16293,1.16293,7200000.0
2007-10-02 05:13:00,1.1629,1.16307,1.1629,1.16307,3200000.0
2007-10-02 05:14:00,1.16325,1.16325,1.16265,1.16265,4000000.0
2007-10-02 05:15:00,1.16287,1.16336,1.16287,1.16311,19600000.0
2007-10-02 05:16:00,1.16331,1.16351,1.16297,1.16322,28600000.0
2007-10-02 05:17:00,1.16318,1.16348,1.16318,1.16337,7800000.0
2007-10-02 05:18:00,1.16376,1.16376,1.16336,1.16357,6600000.0
2007-10-02 05:19:00,1.16334,1.16336,1.16329,1.16329,9000000.0
2007-10-02 05:20:00,1.16347,1.16361,1.16283,1.16283,11400000.0
2007-10-02 05:21:00,1.16317,1.16317,1.1625,1.16254,8000000.0
2007-10-02 05:22:00,1.16283,1.16299,1.16266,1.16266,17000000.0
2007-10-02 05:23:00,1.16267,1.16276,1.16241,1.16242,7800000.0
2007-10-02 05:24:00,1.16241,1.163,1.16239,1.1624,12800000.0
2007-10-02 05:25:00,1.16295,1.16295,1.16258,1.16271,21200000.0
2007-10-02 05:26:00,1.16247,1.16306,1.16247,1.16268,11800000.0
2007-10-02 05:27:00,1.16272,1.16305,1.16259,1.16259,11600000.0
2007-10-02 05:28:00,1.16243,1.16275,1.16239,1.16251,8400000.0
2007-10-02 05:29:00,1.16272,1.16288,1.16225,1.1625,13800000.0
2007-10-02 05:30:00,1.16246,1.16301,1.16241,1.16241,9600000.0
2007-10-02 05:31:00,1.16234,1.16272,1.16214,1.16214,28800000.0
2007-10-02 05:32:00,1.16204,1.16256,1.16204,1.16256,26600000.0
2007-10-02 05:33:00,1.16288,1.16288,1.16254,1.16285,23800000.0
2007-10-02 05:34:00,1.16268,1.16268,1.16183,1.1622,20400000.0
2007-10-02 05:35:00,1.16212,1.16245,1.16212,1.16234,14000000.0
2007-10-02 05:36:00,1.16261,1.16261,1.16258,1.16258,6200000.0
2007-10-02 05:37:00,1.16265,1.16293,1.16262,1.16263,13800000.0
2007-10-02 05:38:00,1.16271,1.16297,1.16239,1.16249,14000000.0
2007-10-02 05:39:00,1.16269,1.16276,1.16225,1.16259,21600000.0
2007-10-02 05:40:00,1.16229,1.16229,1.16193,1.16216,9000000.0
2007-10-02 05:41:00,1.16226,1.16228,1.16221,1.16225,12600000.0
2007-10-02 05:42:00,1.16229,1.16229,1.16177,1.16181,26400000.0
2007-10-02 05:43:00,1.16214,1.16229,1.16195,1.16201,23600000.0
2007-10-02 05:44:00,1.16204,1.1623,1.16204,1.16213,9800000.0
2007-10-02 05:45:00,1.16201,1.16267,1.16201,1.16267,12200000.0
2007-10-02 05:46:00,1.16243,1.16243,1.16185,1.16185,19000000.0
2007-10-02 05:47:00,1.16205,1.16261,1.16205,1.16261,21800000.0
2007-10-02 05:48:00,1.16261,1.16287,1.16238,1.16238,5600000.0
2007-10-02 05:49:00,1.16262,1.16272,1.16255,1.16272,11000000.0
2007-10-02 05:50:00,1.16272,1.16306,1.16272,1.16277,27400000.0
2007-10-02 05:51:00,1.16299,1.16311,1.16293,1.16293,13400000.0
2007-10-02 05:52:00,1.16278,1.1631,1.16257,1.16298,11000000.0
2007-10-02 05:53:00,1.16298,1.16333,1.16257,1.16273,29600000.0
2007-10-02 05:54:00,1.16322,1.16356,1.16263,1.16356,22800000.0
2007-10-02 05:55:00,1.16316,1.16316,1.16247,1.16297,22800000.0
2007-10-02 05:56:00,1.16289,1.16305,1.16262,1.16284,10200000.0
2007-10-02 05:57:00,1.16295,1.16305,1.16273,1.16305,16600000.0
2007-10-02 05:58:00,1.16263,1.16326,1.16254,1.16326,8000000.0
2007-10-02 05:59:00,1.16289,1.16332,1.16284,1.16284,12600000.0
2007-10-02 06:00:00,1.16317,1.16317,1.16249,1.1628,15400000.0
2007-10-02 06:01:00,1.16288,1.16288,1.16218,1.16259,26000000.0
2007-10-02 06:02:00,1.16255,1.16294,1.16232,1.16294,12600000.0
2007-10-02 06:03:00,1.16265,1.16295,1.16265,1.16272,6400000.0
2007-10-02 06:04:00,1.1627,1.16292,1.16261,1.16292,8800000.0
2007-10-02 06:05:00,1.16279,1.16292,1.16261,1.16269,21600000.0
2007-10-02 06:06:00,1.16259,1.16275,1.16235,1.16257,26600000.0
2007-10-02 06:07:00,1.16249,1.16249,1.162,1.1623,21800000.0
2007-10-02 06:08:00,1.16216,1.16244,1.16216,1.16236,13400000.0
2007-10-02 06:09:00,1.16233,1.16233,1.16202,1.16207,9800000.0
2007-10-02 06:10:00,1.16213,1.1624,1.16213,1.16229,17800000.0
2007-10-02 06:11:00,1.1622,1.16274,1.1622,1.1625,18800000.0
2007-10-02 06:12:00,1.16257,1.16297,1.16248,1.16248,16400000.0
2007-10-02 06:13:00,1.16245,1.16279,1.16245,1.16279,9400000.0
2007-10-02 06:14:00,1.16282,1.16305,1.16267,1.16298,15000000.0
2007-10-02 06:15:00,1.1631,1.1631,1.1629,1.163,9600000.0
2007-10-02 06:16:00,1.16255,1.16319,1.16215,1.16276,9600000.0
2007-10-02 06:17:00,1.16317,1.16317,1.16294,1.16301,11000000.0
2007-10-02 06:18:00,1.16312,1.16312,1.16307,1.16307,2600000.0
2007-10-02 06:19:00,1.16276,1.16325,1.16276,1.16299,11800000.0
2007-10-02 06:20:00,1.16297,1.16321,1.16297,1.16321,9000000.0
2007-10-02 06:21:00,1.16304,1.1634,1.16293,1.16309,6200000.0
2007-10-02 06:22:00,1.16332,1.16358,1.1629,1.16358,17400000.0
2007-10-02 06:23:00,1.16312,1.16329,1.16307,1.16312,17800000.0
2007-10-02 06:24:00,1.16305,1.16305,1.16283,1.16285,12400000.0
2007-10-02 06:25:00,1.16288,1.16314,1.16287,1.1629,16400000.0
2007-10-02 06:26:00,1.16277,1.16285,1.16277,1.16285,3200000.0
2007-10-02 06:27:00,1.16275,1.16324,1.16275,1.16324,10600000.0
2007-10-02 06:28:00,1.16399,1.16399,1.16338,1.16343,17800000.0
2007-10-02 06:29:00,1.16365,1.16365,1.16333,1.16333,9200000.0
2007-10-02 06:30:00,1.1636,1.16413,1.1636,1.16374,13200000.0
2007-10-02 06:31:00,1.16367,1.16367,1.16346,1.16346,3200000.0
2007-10-02 06:32:00,1.16309,1.1636,1.16309,1.1636,10200000.0
2007-10-02 06:33:00,1.16311,1.16351,1.16311,1.16317,11600000.0
2007-10-02 06:34:00,1.1634,1.1635,1.1633,1.1635,17000000.0
2007-10-02 06:35:00,1.16385,1.16385,1.1634,1.16345,17000000.0
2007-10-02 06:36:00,1.16326,1.16365,1.16322,1.16351,15200000.0
2007-10-02 06:37:00,1.16341,1.16376,1.16341,1.16344,9400000.0
2007-10-02 06:38:00,1.16335,1.16348,1.16335,1.16348,5400000.0
2007-10-02 06:39:00,1.16335,1.16398,1.16333,1.16336,17400000.0
2007-10-02 06:40:00,1.16312,1.16343,1.16306,1.16317,7400000.0
2007-10-02 06:41:00,1.16304,1.16304,1.16241,1.16294,8200000.0
2007-10-02 06:42:00,1.16287,1.16287,1.16184,1.16237,11600000.0
2007-10-02 06:43:00,1.16237,1.16242,1.16223,1.16242,16000000.0
2007-10-02 06:44:00,1.16257,1.16309,1.16235,1.16235,19400000.0
2007-10-02 06:45:00,1.16296,1.16296,1.16228,1.16235,21800000.0
2007-10-02 06:46:00,1.16248,1.16301,1.16238,1.16266,21200000.0
2007-10-02 06:47:00,1.16231,1.16289,1.16231,1.16265,18600000.0
2007-10-02 06:48:00,1.16279,1.16279,1.1623,1.16232,19200000.0
2007-10-02 06:49:00,1.16245,1.16259,1.16218,1.16246,28000000.0
2007-10-02 06:50:00,1.16246,1.16266,1.16243,1.16266,8000000.0
2007-10-02 06:51:00,1.16272,1.16274,1.16257,1.16257,7800000.0
2007-10-02 06:52:00,1.16232,1.16292,1.16232,1.16248,23000000.0
2007-10-02 06:53:00,1.16267,1.16267,1.1623,1.16258,21600000.0
2007-10-02 06:54:00,1.16256,1.16278,1.16251,1.16266,15600000.0
2007-10-02 06:55:00,1.16289,1.16289,1.16243,1.16261,23800000.0
2007-10-02 06:56:00,1.16279,1.1632,1.16229,1.16265,14000000.0
2007-10-02 06:57:00,1.16262,1.16265,1.16224,1.16233,18200000.0
2007-10-02 06:58:00,1.16241,1.16271,1.16241,1.16253,4200000.0
2007-10-02 06:59:00,1.16299,1.16299,1.16245,1.1627,20800000.0
2007-10-02 07:00:00,1.16254,1.16259,1.16212,1.16212,28000000.0
2007-10-02 07:01:00,1.16232,1.16236,1.16173,1.16196,22200000.0
2007-10-02 07:02:00,1.1626,1.1626,1.1625,1.1625,14800000.0
2007-10-02 07:03:00,1.16207,1.16223,1.16179,1.16187,14800000.0
2007-10-02 07:04:00,1.1623,1.1631,1.1623,1.1629,17600000.0
2007-10-02 07:05:00,1.16194,1.16212,1.16162,1.16177,17600000.0
2007-10-02 07:06:00,1.1629,1.163,1.1629,1.163,29800000.0
2007-10-02 07:07:00,1.16172,1.16172,1.16117,1.16151,29800000.0
2007-10-02 07:08:00,1.16236,1.16255,1.16218,1.16223,17800000.0
2007-10-02 07:09:00,1.16214,1.16255,1.16214,1.16255,13400000.0
2007-10-02 07:10:00,1.16244,1.1627,1.16242,1.16242,14400000.0
2007-10-02 07:11:00,1.16233,1.16255,1.16233,1.16251,13800000.0
2007-10-02 07:12:00,1.16251,1.16286,1.16214,1.16214,18200000.0
2007-10-02 07:13:00,1.16185,1.16224,1.16185,1.16214,8400000.0
2007-10-02 07:14:00,1.1619,1.16216,1.16186,1.16186,25400000.0
2007-10-02 07:15:00,1.16222,1.16222,1.16173,1.16209,7600000.0
2007-10-02 07:16:00,1.16206,1.16242,1.16183,1.16242,11200000.0
2007-10-02 07:17:00,1.16213,1.16213,1.16163,1.16167,11000000.0
2007-10-02 07:18:00,1.16197,1.16242,1.16197,1.16221,24400000.0
2007-10-02 07:19:00,1.16211,1.16224,1.16173,1.1619,36600000.0
2007-10-02 07:20:00,1.16203,1.16228,1.16187,1.16228,23600000.0
2007-10-02 07:21:00,1.16208,1.16237,1.16208,1.16237,4200000.0
2007-10-02 07:22:00,1.16208,1.16217,1.16189,1.16217,12400000.0
2007-10-02 07:23:00,1.16147,1.16193,1.16147,1.1617,13800000.0
2007-10-02 07:24:00,1.16182,1.16192,1.16158,1.16158,12000000.0
2007-10-02 07:25:00,1.16177,1.16183,1.16155,1.16183,8200000.0
2007-10-02 07:26:00,1.16195,1.16198,1.16195,1.16198,2600000.0
2007-10-02 07:27:00,1.16171,1.16185,1.16141,1.16169,14200000.0
2007-10-02 07:28:00,1.16146,1.16174,1.16106,1.16128,25000000.0
2007-10-02 07:29:00,1.16146,1.16183,1.16134,1.16135,25200000.0
2007-10-02 07:30:00,1.16135,1.16209,1.16113,1.16209,18400000.0
2007-10-02 07:31:00,1.16224,1.16224,1.16156,1.16172,21000000.0
2007-10-02 07:32:00,1.16151,1.1618,1.16145,1.1617,19200000.0
2007-10-02 07:33:00,1.16178,1.16212,1.16158,1.16158,14000000.0
2007-10-02 07:34:00,1.16178,1.16246,1.16164,1.16229,11400000.0
2007-10-02 07:35:00,1.16182,1.16245,1.16165,1.16226,15600000.0
2007-10-02 07:36:00,1.16146,1.16156,1.16125,1.16142,10800000.0
2007-10-02 07:37:00,1.16147,1.16204,1.16145,1.16145,17400000.0
2007-10-02 07:38:00,1.16154,1.16195,1.16139,1.16139,19600000.0
2007-10-02 07:39:00,1.1616,1.16168,1.16145,1.16157,13000000.0
2007-10-02 07:40:00,1.16149,1.16192,1.16149,1.16192,14400000.0
2007-10-02 07:41:00,1.16169,1.16178,1.1612,1.16125,12400000.0
2007-10-02 07:42:00,1.16173,1.16193,1.16139,1.16165,15000000.0
2007-10-02 07:43:00,1.16144,1.1618,1.16144,1.16179,7000000.0
2007-10-02 07:44:00,1.16162,1.162,1.16134,1.16162,12400000.0
2007-10-02 07:45:00,1.162,1.162,1.16141,1.16172,21400000.0
2007-10-02 07:46:00,1.16133,1.16157,1.16133,1.16138,7000000.0
2007-10-02 07:47:00,1.16131,1.16156,1.16122,1.16156,10400000.0
2007-10-02 07:48:00,1.16108,1.16155,1.16108,1.16155,14800000.0
2007-10-02 07:49:00,1.16158,1.1616,1.16097,1.16156,21200000.0
2007-10-02 07:50:00,1.16171,1.1619,1.16153,1.16156,17600000.0
2007-10-02 07:51:00,1.16163,1.16202,1.16163,1.1619,11800000.0
2007-10-02 07:52:00,1.16182,1.16182,1.16119,1.16119,19600000.0
2007-10-02 07:53:00,1.16171,1.16219,1.16155,1.16155,10600000.0
2007-10-02 07:54:00,1.16208,1.16219,1.16156,1.16219,3600000.0
2007-10-02 07:55:00,1.16169,1.16204,1.1616,1.1616,10600000.0
2007-10-02 07:56:00,1.16173,1.16182,1.16138,1.16166,18200000.0
2007-10-02 07:57:00,1.16183,1.16187,1.16183,1.16187,9600000.0
2007-10-02 07:58:00,1.16185,1.16235,1.16185,1.16203,21000000.0
2007-10-02 07:59:00,1.16189,1.16198,1.16146,1.1619,13800000.0
2007-10-02 08:00:00,1.16156,1.16202,1.16156,1.16181,20000000.0
2007-10-02 08:01:00,1.16183,1.16209,1.16163,1.16209,21800000.0
2007-10-02 08:02:00,1.16192,1.16198,1.1617,1.16186,12800000.0
2007-10-02 08:03:00,1.1615,1.16167,1.1614,1.16156,12400000.0
2007-10-02 08:04:00,1.16215,1.16218,1.16144,1.16197,13200000.0
2007-10-02 08:05:00,1.16172,1.16197,1.16146,1.16197,12600000.0
2007-10-02 08:06:00,1.16181,1.16212,1.16157,1.16191,12800000.0
2007-10-02 08:07:00,1.16209,1.16227,1.16189,1.16218,10600000.0
2007-10-02 08:08:00,1.16204,1.16245,1.16202,1.16202,22600000.0
2007-10-02 08:09:00,1.16198,1.16208,1.16096,1.16096,28400000.0
2007-10-02 08:10:00,1.16124,1.16165,1.16124,1.16134,6800000.0
2007-10-02 08:11:00,1.16124,1.16126,1.16105,1.16114,13800000.0
2007-10-02 08:12:00,1.16082,1.16095,1.16034,1.16046,12200000.0
2007-10-02 08:13:00,1.16017,1.16094,1.16017,1.16052,6800000.0
2007-10-02 08:14:00,1.16106,1.16106,1.16023,1.16057,16800000.0
2007-10-02 08:15:00,1.16079,1.16133,1.1607,1.16093,16200000.0
2007-10-02 08:16:00,1.1611,1.1614,1.1611,1.16137,10000000.0
2007-10-02 08:17:00,1.16083,1.16132,1.16083,1.1609,14600000.0
2007-10-02 08:18:00,1.16127,1.16127,1.16064,1.16105,15000000.0
2007-10-02 08:19:00,1.16126,1.16168,1.16119,1.16124,23000000.0
2007-10-02 08:20:00,1.16114,1.16175,1.16114,1.16146,19400000.0
2007-10-02 08:21:00,1.16165,1.16184,1.16151,1.16151,10000000.0
2007-10-02 08:22:00,1.16112,1.16176,1.16096,1.16099,16200000.0
2007-10-02 08:23:00,1.16139,1.16154,1.16129,1.16154,6400000.0
2007-10-02 08:24:00,1.16221,1.16222,1.16187,1.16187,14000000.0
2007-10-02 08:25:00,1.16172,1.16221,1.16172,1.16199,15800000.0
2007-10-02 08:26:00,1.16201,1.16239,1.16198,1.16219,12000000.0
2007-10-02 08:27:00,1.16249,1.16292,1.16249,1.16292,4000000.0
2007-10-02 08:28:00,1.16294,1.16294,1.16257,1.16257,3600000.0
2007-10-02 08:29:00,1.16266,1.16287,1.16245,1.16249,15600000.0
2007-10-02 08:30:00,1.16231,1.16248,1.16222,1.16248,13800000.0
2007-10-02 08:31:00,1.162,1.16231,1.16198,1.16215,10400000.0
2007-10-02 08:32:00,1.16254,1.16288,1.16227,1.16288,25600000.0
2007-10-02 08:33:00,1.16277,1.16277,1.16271,1.16271,2000000.0
2007-10-02 08:34:00,1.16263,1.16296,1.16244,1.16295,15400000.0
2007-10-02 08:35:00,1.16261,1.16315,1.16261,1.16269,9600000.0
2007-10-02 08:36:00,1.16271,1.16271,1.16239,1.16239,6200000.0
2007-10-02 08:37:00,1.16269,1.16294,1.16245,1.16284,7400000.0
2007-10-02 08:38:00,1.16277,1.16332,1.1625,1.16332,11600000.0
2007-10-02 08:39:00,1.16303,1.16305,1.1628,1.16294,9800000.0
2007-10-02 08:40:00,1.16295,1.16295,1.16221,1.16258,20400000.0
2007-10-02 08:41:00,1.16289,1.16307,1.16271,1.16307,16800000.0
2007-10-02 08:42:00,1.1632,1.1632,1.16223,1.16223,15800000.0
2007-10-02 08:43:00,1.16257,1.16293,1.1625,1.16273,23000000.0
2007-10-02 08:44:00,1.16254,1.16281,1.16235,1.1625,15400000.0
2007-10-02 08:45:00,1.16301,1.16301,1.16279,1.16292,14400000.0
2007-10-02 08:46:00,1.16257,1.16298,1.16257,1.16264,20200000.0
2007-10-02 08:47:00,1.16256,1.16319,1.16249,1.16249,12400000.0
2007-10-02 08:48:00,1.16255,1.16308,1.16253,1.16266,13800000.0
2007-10-02 08:49:00,1.16294,1.1631,1.16272,1.16302,11200000.0
2007-10-02 08:50:00,1.16287,1.16328,1.16287,1.16287,20600000.0
2007-10-02 08:51:00,1.16263,1.16299,1.16255,1.16289,60000000.0
2007-10-02 08:52:00,1.16298,1.16353,1.16296,1.16353,18800000.0
2007-10-02 08:53:00,1.16404,1.16457,1.16404,1.16452,12800000.0
2007-10-02 08:54:00,1.1648,1.16529,1.16474,1.16529,16000000.0
2007-10-02 08:55:00,1.1652,1.16542,1.16492,1.16492,28400000.0
2007-10-02 08:56:00,1.16464,1.16508,1.16464,1.16477,23600000.0
2007-10-02 08:57:00,1.16512,1.16569,1.16511,1.16569,8200000.0
2007-10-02 08:58:00,1.16562,1.16612,1.16562,1.16612,2600000.0
2007-10-02 08:59:00,1.16593,1.16622,1.16578,1.16605,17400000.0
2007-10-02 09:00:00,1.16627,1.1663,1.16586,1.16601,144200000.0
2007-10-02 09:01:00,1.1662,1.1662,1.1654,1.16541,16200000.0
2007-10-02 09:02:00,1.16545,1.16552,1.1651,1.16534,17000000.0
2007-10-02 09:03:00,1.16553,1.16553,1.16488,1.16517,17200000.0
2007-10-02 09:04:00,1.16542,1.16563,1.16501,1.16544,16400000.0
2007-10-02 09:05:00,1.16528,1.16528,1.16468,1.16468,25200000.0
2007-10-02 09:06:00,1.16509,1.16509,1.16484,1.16485,8000000.0
2007-10-02 09:07:00,1.16498,1.1653,1.16472,1.16476,26200000.0
2007-10-02 09:08:00,1.16456,1.16477,1.16438,1.16438,11200000.0
2007-10-02 09:09:00,1.16409,1.16409,1.1634,1.1634,13800000.0
2007-10-02 09:10:00,1.16327,1.16361,1.16318,1.16346,19600000.0
2007-10-02 09:11:00,1.16341,1.16364,1.16318,1.16318,11600000.0
2007-10-02 09:12:00,1.16321,1.16338,1.16296,1.16334,12000000.0
2007-10-02 09:13:00,1.16369,1.16371,1.1634,1.16371,16400000.0
2007-10-02 09:14:00,1.16325,1.16325,1.16293,1.16297,11800000.0
2007-10-02 09:15:00,1.16285,1.16285,1.16249,1.16268,12200000.0
2007-10-02 09:16:00,1.16305,1.16323,1.1628,1.1628,10000000.0
2007-10-02 09:17:00,1.16273,1.16302,1.16268,1.1627,9200000.0
2007-10-02 09:18:00,1.16254,1.16267,1.16198,1.16198,21600000.0
2007-10-02 09:19:00,1.16245,1.1629,1.16237,1.16282,17400000.0
2007-10-02 09:20:00,1.16285,1.16292,1.16236,1.16292,24000000.0
2007-10-02 09:21:00,1.16323,1.16399,1.16323,1.16368,11800000.0
2007-10-02 09:22:00,1.16365,1.16377,1.16343,1.16359,15600000.0
2007-10-02 09:23:00,1.16346,1.16396,1.16346,1.16396,7400000.0
2007-10-02 09:24:00,1.16343,1.16408,1.16343,1.16408,23600000.0
2007-10-02 09:25:00,1.1642,1.16456,1.16408,1.16422,9200000.0
2007-10-02 09:26:00,1.16395,1.16459,1.16395,1.16422,19600000.0
2007-10-02 09:27:00,1.1644,1.16486,1.16422,1.16449,12400000.0
2007-10-02 09:28:00,1.16423,1.16443,1.16403,1.16411,9400000.0
2007-10-02 09:29:00,1.16448,1.165,1.16448,1.16498,14600000.0
2007-10-02 09:30:00,1.16495,1.165,1.16483,1.16483,11000000.0
2007-10-02 09:31:00,1.1652,1.16532,1.16507,1.16516,21600000.0
2007-10-02 09:32:00,1.16502,1.16541,1.16501,1.16533,23000000.0
2007-10-02 09:33:00,1.16515,1.16515,1.16481,1.16481,19400000.0
2007-10-02 09:34:00,1.16476,1.16497,1.16473,1.16477,13800000.0
2007-10-02 09:35:00,1.16489,1.16512,1.16471,1.16484,22000000.0
2007-10-02 09:36:00,1.1647,1.16518,1.16438,1.16438,25800000.0
2007-10-02 09:37:00,1.16439,1.16493,1.16439,1.16447,18600000.0
2007-10-02 09:38:00,1.16435,1.16435,1.16399,1.16431,10400000.0
2007-10-02 09:39:00,1.16399,1.16426,1.16399,1.16426,10200000.0
2007-10-02 09:40:00,1.16432,1.16433,1.16403,1.16417,9800000.0
2007-10-02 09:41:00,1.1641,1.1641,1.16371,1.16386,8800000.0
2007-10-02 09:42:00,1.16374,1.16404,1.16373,1.16404,15400000.0
2007-10-02 09:43:00,1.16447,1.16468,1.16421,1.16421,16400000.0
2007-10-02 09:44:00,1.16445,1.16474,1.16444,1.16444,20800000.0
2007-10-02 09:45:00,1.16458,1.16462,1.16453,1.16462,8600000.0
2007-10-02 09:46:00,1.16459,1.16459,1.16436,1.16436,2600000.0
2007-10-02 09:47:00,1.16426,1.16462,1.16413,1.16446,20200000.0
2007-10-02 09:48:00,1.16424,1.1645,1.16385,1.16406,17000000.0
2007-10-02 09:49:00,1.16397,1.16431,1.16395,1.16395,10000000.0
2007-10-02 09:50:00,1.16431,1.16445,1.16402,1.16445,11000000.0
2007-10-02 09:51:00,1.16416,1.16459,1.16415,1.16459,13000000.0
2007-10-02 09:52:00,1.16469,1.16488,1.16443,1.16467,21000000.0
2007-10-02 09:53:00,1.16492,1.16492,1.16446,1.16489,26400000.0
2007-10-02 09:54:00,1.16458,1.16465,1.16434,1.16451,11800000.0
2007-10-02 09:55:00,1.16492,1.16492,1.16433,1.16469,16600000.0
2007-10-02 09:56:00,1.16468,1.16468,1.16407,1.16407,19400000.0
2007-10-02 09:57:00,1.16433,1.16458,1.16433,1.16435,17800000.0
2007-10-02 09:58:00,1.16456,1.1647,1.16432,1.16466,15600000.0
2007-10-02 09:59:00,1.16497,1.16511,1.16478,1.16481,16600000.0
2007-10-02 10:00:00,1.16468,1.16468,1.16384,1.16397,20400000.0
2007-10-02 10:01:00,1.16425,1.16448,1.16415,1.16415,12000000.0
2007-10-02 10:02:00,1.16434,1.16442,1.16411,1.16428,23000000.0
2007-10-02 10:03:00,1.16401,1.16458,1.16389,1.16393,11200000.0
2007-10-02 10:04:00,1.16435,1.16435,1.16386,1.16386,15400000.0
2007-10-02 10:05:00,1.16409,1.16434,1.16399,1.16419,54000000.0
2007-10-02 10:06:00,1.16387,1.16434,1.16354,1.16354,9400000.0
2007-10-02 10:07:00,1.16345,1.16407,1.16345,1.16347,16200000.0
2007-10-02 10:08:00,1.16383,1.16383,1.16332,1.16356,17000000.0
2007-10-02 10:09:00,1.16355,1.16367,1.16344,1.1636,12800000.0
2007-10-02 10:10:00,1.16354,1.16399,1.16351,1.16351,17600000.0
2007-10-02 10:11:00,1.16332,1.16381,1.16296,1.16348,24000000.0
2007-10-02 10:12:00,1.16357,1.16358,1.16324,1.16341,69400000.0
2007-10-02 10:13:00,1.16363,1.16363,1.16279,1.16323,11600000.0
2007-10-02 10:14:00,1.16302,1.16302,1.16255,1.16283,8800000.0
2007-10-02 10:15:00,1.16286,1.16286,1.16216,1.16266,10400000.0
2007-10-02 10:16:00,1.16278,1.16306,1.16278,1.16288,10600000.0
2007-10-02 10:17:00,1.16262,1.16265,1.16221,1.16221,9600000.0
2007-10-02 10:18:00,1.16276,1.16286,1.16273,1.16274,22200000.0
2007-10-02 10:19:00,1.16257,1.16311,1.16242,1.1628,13600000.0
2007-10-02 10:20:00,1.1629,1.16342,1.1629,1.16333,10400000.0
2007-10-02 10:21:00,1.16283,1.16327,1.16271,1.16327,11400000.0
2007-10-02 10:22:00,1.16282,1.16323,1.16282,1.16304,20000000.0
2007-10-02 10:23:00,1.16277,1.16338,1.16277,1.16338,6200000.0
2007-10-02 10:24:00,1.16314,1.16328,1.16291,1.16291,17000000.0
2007-10-02 10:25:00,1.1628,1.16311,1.16278,1.16298,18000000.0
2007-10-02 10:26:00,1.16281,1.16297,1.16272,1.16294,14000000.0
2007-10-02 10:27:00,1.16306,1.16362,1.16306,1.1634,13600000.0
2007-10-02 10:28:00,1.16332,1.16335,1.16303,1.16334,17600000.0
2007-10-02 10:29:00,1.16318,1.16387,1.16318,1.16387,19200000.0
2007-10-02 10:30:00,1.16382,1.16382,1.16268,1.16331,20000000.0
2007-10-02 10:31:00,1.16344,1.16409,1.16344,1.16409,9800000.0
2007-10-02 10:32:00,1.16388,1.16417,1.16375,1.16386,16000000.0
2007-10-02 10:33:00,1.16382,1.16431,1.16371,1.16431,32600000.0
2007-10-02 10:34:00,1.16405,1.16456,1.1637,1.16371,115200000.0
2007-10-02 10:35:00,1.16413,1.16413,1.1635,1.16362,10200000.0
2007-10-02 10:36:00,1.16415,1.16444,1.16388,1.16444,13000000.0
2007-10-02 10:37:00,1.16397,1.1645,1.16397,1.16416,11800000.0
2007-10-02 10:38:00,1.16409,1.16436,1.16381,1.16414,11200000.0
2007-10-02 10:39:00,1.164,1.16443,1.164,1.1643,23000000.0
2007-10-02 10:40:00,1.16433,1.16465,1.16417,1.16417,13600000.0
2007-10-02 10:41:00,1.16394,1.16408,1.16369,1.16369,13000000.0
2007-10-02 10:42:00,1.16401,1.16474,1.16401,1.16419,25400000.0
2007-10-02 10:43:00,1.16392,1.16415,1.16392,1.16415,27800000.0
2007-10-02 10:44:00,1.16419,1.16437,1.16409,1.16414,11400000.0
2007-10-02 10:45:00,1.16435,1.16475,1.164,1.16418,10600000.0
2007-10-02 10:46:00,1.16418,1.16445,1.16412,1.16416,58600000.0
2007-10-02 10:47:00,1.16415,1.16449,1.16406,1.16422,13400000.0
2007-10-02 10:48:00,1.16409,1.16434,1.16408,1.16414,11800000.0
2007-10-02 10:49:00,1.1644,1.1644,1.16407,1.16439,9000000.0
2007-10-02 10:50:00,1.16438,1.16466,1.16438,1.16466,14600000.0
2007-10-02 10:51:00,1.16462,1.1649,1.16451,1.1649,27400000.0
2007-10-02 10:52:00,1.16447,1.16529,1.16421,1.16438,97400000.0
2007-10-02 10:53:00,1.1651,1.16521,1.16494,1.165,14600000.0
2007-10-02 10:54:00,1.16505,1.16516,1.1649,1.1649,17000000.0
2007-10-02 10:55:00,1.1651,1.16558,1.16494,1.16558,21600000.0
2007-10-02 10:56:00,1.16567,1.16567,1.16485,1.16493,18400000.0
2007-10-02 10:57:00,1.16469,1.16526,1.16469,1.16481,8800000.0
2007-10-02 10:58:00,1.16482,1.16484,1.16446,1.16476,15600000.0
2007-10-02 10:59:00,1.16462,1.16486,1.16455,1.16472,17600000.0
2007-10-02 11:00:00,1.16524,1.1654,1.16477,1.16477,14000000.0
2007-10-02 11:01:00,1.16485,1.16503,1.16472,1.16472,81200000.0
2007-10-02 11:02:00,1.1645,1.16479,1.1645,1.16479,8200000.0
2007-10-02 11:03:00,1.16477,1.16494,1.16453,1.16463,12200000.0
2007-10-02 11:04:00,1.16464,1.16536,1.16454,1.16475,16400000.0
2007-10-02 11:05:00,1.16478,1.16514,1.1647,1.16478,15800000.0
2007-10-02 11:06:00,1.16477,1.16488,1.16439,1.16445,16200000.0
2007-10-02 11:07:00,1.16448,1.16448,1.16389,1.16389,16200000.0
2007-10-02 11:08:00,1.16441,1.16495,1.16418,1.16439,22600000.0
2007-10-02 11:09:00,1.16455,1.16488,1.1644,1.16466,22200000.0
2007-10-02 11:10:00,1.1647,1.16487,1.16437,1.16461,20000000.0
2007-10-02 11:11:00,1.16445,1.16458,1.16435,1.16439,16000000.0
2007-10-02 11:12:00,1.16451,1.16461,1.1641,1.1644,13800000.0
2007-10-02 11:13:00,1.16399,1.1644,1.16391,1.16405,10400000.0
2007-10-02 11:14:00,1.16367,1.16377,1.16332,1.16374,14200000.0
2007-10-02 11:15:00,1.16362,1.16363,1.16331,1.16362,11200000.0
2007-10-02 11:16:00,1.16353,1.16416,1.16342,1.16395,9800000.0
2007-10-02 11:17:00,1.1639,1.16422,1.16387,1.16422,53600000.0
2007-10-02 11:18:00,1.16409,1.16442,1.16403,1.16403,21800000.0
2007-10-02 11:19:00,1.16438,1.16438,1.16372,1.1639,21200000.0
2007-10-02 11:20:00,1.16365,1.16387,1.16358,1.16378,14200000.0
2007-10-02 11:21:00,1.16394,1.16396,1.16375,1.16375,23400000.0
2007-10-02 11:22:00,1.16383,1.16398,1.1632,1.16381,20800000.0
2007-10-02 11:23:00,1.16375,1.16408,1.16357,1.16357,23400000.0
2007-10-02 11:24:00,1.16374,1.16403,1.16369,1.1639,21200000.0
2007-10-02 11:25:00,1.16479,1.16479,1.16432,1.16453,19400000.0
2007-10-02 11:26:00,1.16465,1.16502,1.1644,1.1644,32200000.0
2007-10-02 11:27:00,1.16433,1.16466,1.1643,1.16441,16400000.0
2007-10-02 11:28:00,1.16468,1.16468,1.16446,1.16468,9600000.0
2007-10-02 11:29:00,1.16466,1.16528,1.16466,1.1648,14600000.0
2007-10-02 11:30:00,1.16473,1.16507,1.16465,1.16487,12000000.0
2007-10-02 11:31:00,1.16474,1.16474,1.16424,1.16439,12200000.0
2007-10-02 11:32:00,1.1644,1.16521,1.16437,1.16476,17400000.0
2007-10-02 11:33:00,1.16473,1.165,1.1646,1.16461,17400000.0
2007-10-02 11:34:00,1.1652,1.1652,1.1649,1.165,20600000.0
2007-10-02 11:35:00,1.16434,1.16449,1.16408,1.16449,20600000.0
2007-10-02 11:36:00,1.16437,1.16437,1.16364,1.16364,16200000.0
2007-10-02 11:37:00,1.16397,1.16487,1.16397,1.16436,20400000.0
2007-10-02 11:38:00,1.16405,1.16447,1.16396,1.16447,6600000.0
2007-10-02 11:39:00,1.16439,1.16439,1.16386,1.16409,16000000.0
2007-10-02 11:40:00,1.16427,1.16475,1.16412,1.16455,11600000.0
2007-10-02 11:41:00,1.16465,1.16489,1.16457,1.16457,19800000.0
2007-10-02 11:42:00,1.16442,1.16518,1.16434,1.16438,16000000.0
2007-10-02 11:43:00,1.16394,1.16419,1.16371,1.16408,35800000.0
2007-10-02 11:44:00,1.16426,1.16468,1.16422,1.16422,12200000.0
2007-10-02 11:45:00,1.16404,1.16441,1.16355,1.16441,17600000.0
2007-10-02 11:46:00,1.1643,1.1645,1.16411,1.16431,18200000.0
2007-10-02 11:47:00,1.16431,1.16485,1.16429,1.16485,12000000.0
2007-10-02 11:48:00,1.16456,1.16517,1.16456,1.16492,18200000.0
2007-10-02 11:49:00,1.16476,1.16513,1.16452,1.16473,17000000.0
2007-10-02 11:50:00,1.16465,1.16488,1.1644,1.1644,19600000.0
2007-10-02 11:51:00,1.16449,1.16458,1.16427,1.16444,60200000.0
2007-10-02 11:52:00,1.16429,1.16468,1.16429,1.16449,16400000.0
2007-10-02 11:53:00,1.1648,1.1649,1.1647,1.1648,19600000.0
2007-10-02 11:54:00,1.16474,1.16485,1.16437,1.16446,19600000.0
2007-10-02 11:55:00,1.16477,1.16484,1.16454,1.16483,10400000.0
2007-10-02 11:56:00,1.16476,1.1649,1.16428,1.16428,86200000.0
2007-10-02 11:57:00,1.16412,1.16487,1.16412,1.16432,16200000.0
2007-10-02 11:58:00,1.16443,1.16484,1.16438,1.16462,14200000.0
2007-10-02 11:59:00,1.16471,1.16496,1.16452,1.16475,115600000.0
2007-10-02 12:00:00,1.1644,1.16456,1.1644,1.16451,16200000.0
2007-10-02 12:01:00,1.16478,1.16504,1.16478,1.16488,23600000.0
2007-10-02 12:02:00,1.16497,1.16501,1.16456,1.16483,19400000.0
2007-10-02 12:03:00,1.16498,1.165,1.16457,1.16463,19200000.0
2007-10-02 12:04:00,1.16457,1.16498,1.16457,1.16491,18800000.0
2007-10-02 12:05:00,1.16484,1.16495,1.16437,1.16479,14000000.0
2007-10-02 12:06:00,1.16463,1.16514,1.16463,1.16499,15800000.0
2007-10-02 12:07:00,1.16502,1.16502,1.16449,1.16467,12000000.0
2007-10-02 12:08:00,1.16477,1.16495,1.16461,1.16483,17200000.0
2007-10-02 12:09:00,1.16493,1.16495,1.16458,1.16485,12200000.0
2007-10-02 12:10:00,1.1647,1.16474,1.16453,1.16468,61000000.0
2007-10-02 12:11:00,1.16453,1.16486,1.16453,1.16474,10000000.0
2007-10-02 12:12:00,1.16458,1.16487,1.16454,1.16471,13000000.0
2007-10-02 12:13:00,1.16434,1.16434,1.16412,1.16419,11600000.0
2007-10-02 12:14:00,1.16402,1.16422,1.16354,1.16391,18600000.0
2007-10-02 12:15:00,1.16413,1.16442,1.16382,1.16437,108800000.0
2007-10-02 12:16:00,1.16388,1.16404,1.16359,1.16385,29000000.0
2007-10-02 12:17:00,1.16401,1.16479,1.16401,1.16465,12400000.0
2007-10-02 12:19:00,1.16463,1.16508,1.16463,1.16508,14000000.0
2007-10-02 12:20:00,1.1649,1.16509,1.16476,1.16493,10600000.0
2007-10-02 12:21:00,1.1649,1.1652,1.1649,1.1652,7400000.0
2007-10-02 12:22:00,1.16516,1.16526,1.16498,1.16515,15800000.0
2007-10-02 12:23:00,1.16514,1.16536,1.16476,1.16476,30000000.0
2007-10-02 12:24:00,1.16489,1.16501,1.16475,1.16476,11200000.0
2007-10-02 12:25:00,1.16486,1.16517,1.16451,1.16487,17600000.0
2007-10-02 12:26:00,1.16522,1.16551,1.16509,1.16537,117000000.0
2007-10-02 12:27:00,1.16509,1.1656,1.16509,1.16536,15400000.0
2007-10-02 12:28:00,1.16522,1.16525,1.16494,1.16509,19200000.0
2007-10-02 12:29:00,1.1652,1.1655,1.16459,1.16496,10400000.0
2007-10-02 12:30:00,1.16536,1.16559,1.16501,1.16559,9000000.0
2007-10-02 12:31:00,1.1653,1.16554,1.16505,1.16546,16400000.0
2007-10-02 12:32:00,1.16562,1.16575,1.16546,1.1656,17400000.0
2007-10-02 12:33:00,1.16566,1.16597,1.16566,1.16597,8800000.0
2007-10-02 12:34:00,1.16592,1.16604,1.16584,1.16595,12000000.0
2007-10-02 12:35:00,1.16613,1.16627,1.16577,1.16597,16200000.0
2007-10-02 12:36:00,1.16583,1.16633,1.16583,1.16625,24400000.0
2007-10-02 12:37:00,1.16575,1.1662,1.16567,1.16594,20800000.0
2007-10-02 12:38:00,1.16622,1.16659,1.1661,1.16632,10400000.0
2007-10-02 12:39:00,1.16571,1.16575,1.16571,1.16575,11600000.0
2007-10-02 12:40:00,1.16559,1.16581,1.16548,1.16563,18800000.0
2007-10-02 12:41:00,1.16607,1.16637,1.16598,1.16598,12000000.0
2007-10-02 12:42:00,1.16622,1.16638,1.16596,1.16618,14800000.0
2007-10-02 12:43:00,1.16636,1.16637,1.16578,1.16588,18000000.0
2007-10-02 12:44:00,1.16611,1.16638,1.16607,1.16608,16400000.0
2007-10-02 12:45:00,1.16646,1.16646,1.16577,1.16616,17400000.0
2007-10-02 12:46:00,1.16525,1.16543,1.16487,1.16521,76600000.0
2007-10-02 12:47:00,1.1658,1.1659,1.1658,1.1658,10200000.0
2007-10-02 12:48:00,1.16564,1.1659,1.16549,1.16559,10200000.0
2007-10-02 12:49:00,1.16622,1.16645,1.16586,1.16589,11000000.0
2007-10-02 12:50:00,1.16563,1.1658,1.16539,1.16545,25000000.0
2007-10-02 12:51:00,1.16578,1.16578,1.16491,1.16491,22600000.0
2007-10-02 12:52:00,1.16504,1.16549,1.16477,1.16477,10400000.0
2007-10-02 12:53:00,1.16439,1.16535,1.16439,1.16454,17200000.0
2007-10-02 12:54:00,1.16455,1.16483,1.16429,1.16457,12600000.0
2007-10-02 12:55:00,1.16446,1.16486,1.16439,1.16473,24800000.0
2007-10-02 12:56:00,1.16479,1.16492,1.16453,1.16463,11400000.0
2007-10-02 12:57:00,1.16476,1.16505,1.16453,1.16453,16000000.0
2007-10-02 12:58:00,1.16454,1.16456,1.164,1.16401,14200000.0
2007-10-02 12:59:00,1.16362,1.16397,1.16342,1.16352,24600000.0
2007-10-02 13:00:00,1.16356,1.16367,1.1631,1.16343,17400000.0
2007-10-02 13:01:00,1.1635,1.16373,1.16329,1.16373,15200000.0
2007-10-02 13:02:00,1.1637,1.1637,1.16315,1.16357,12400000.0
2007-10-02 13:03:00,1.16361,1.16389,1.16347,1.16347,12800000.0
2007-10-02 13:04:00,1.16356,1.16374,1.16342,1.16372,9600000.0
2007-10-02 13:05:00,1.16301,1.16347,1.16292,1.16347,19000000.0
2007-10-02 13:06:00,1.16325,1.1634,1.1632,1.16333,23600000.0
2007-10-02 13:07:00,1.1636,1.16365,1.16307,1.16365,20600000.0
2007-10-02 13:08:00,1.16389,1.16416,1.16387,1.16395,12400000.0
2007-10-02 13:09:00,1.16384,1.16417,1.16341,1.16417,7600000.0
2007-10-02 13:10:00,1.16403,1.1645,1.16403,1.1645,31000000.0
2007-10-02 13:11:00,1.16453,1.1647,1.16427,1.1644,10000000.0
2007-10-02 13:12:00,1.16388,1.1642,1.16376,1.1638,16800000.0
2007-10-02 13:13:00,1.16405,1.16437,1.16398,1.16421,22800000.0
2007-10-02 13:14:00,1.16425,1.16451,1.16401,1.16401,26400000.0
2007-10-02 13:15:00,1.16372,1.16403,1.16354,1.1638,8800000.0
2007-10-02 13:16:00,1.16413,1.16462,1.16381,1.16382,15000000.0
2007-10-02 13:17:00,1.16395,1.16426,1.16395,1.16401,14000000.0
2007-10-02 13:18:00,1.16401,1.16423,1.16391,1.1642,11800000.0
2007-10-02 13:19:00,1.16427,1.16441,1.16406,1.1644,14800000.0
2007-10-02 13:20:00,1.16422,1.1648,1.16422,1.16459,27000000.0
2007-10-02 13:21:00,1.16489,1.16518,1.16465,1.16478,21200000.0
2007-10-02 13:22:00,1.16509,1.16509,1.16445,1.16479,20600000.0
2007-10-02 13:23:00,1.16479,1.16492,1.16477,1.16484,11200000.0
2007-10-02 13:24:00,1.16431,1.16503,1.16431,1.16477,14600000.0
2007-10-02 13:25:00,1.16486,1.16519,1.16483,1.16499,19800000.0
2007-10-02 13:26:00,1.16481,1.16513,1.16451,1.16461,22800000.0
2007-10-02 13:27:00,1.16414,1.16444,1.16414,1.16418,12600000.0
2007-10-02 13:28:00,1.1645,1.16477,1.16443,1.16443,15400000.0
2007-10-02 13:29:00,1.16408,1.16456,1.16407,1.1643,23000000.0
2007-10-02 13:30:00,1.16488,1.16495,1.16448,1.1645,12600000.0
2007-10-02 13:31:00,1.16489,1.16489,1.16418,1.16454,8000000.0
2007-10-02 13:32:00,1.1646,1.1648,1.1646,1.1648,7400000.0
2007-10-02 13:33:00,1.16462,1.16477,1.16433,1.16447,7400000.0
2007-10-02 13:34:00,1.16488,1.16488,1.16438,1.16466,16000000.0
2007-10-02 13:35:00,1.16383,1.16458,1.16383,1.16422,9400000.0
2007-10-02 13:36:00,1.16403,1.16411,1.16354,1.16376,21400000.0
2007-10-02 13:37:00,1.16441,1.16458,1.16436,1.16436,11000000.0
2007-10-02 13:38:00,1.16445,1.16445,1.16417,1.16431,21800000.0
2007-10-02 13:39:00,1.16432,1.16463,1.16408,1.16426,27400000.0
2007-10-02 13:40:00,1.16463,1.16473,1.16436,1.16442,48800000.0
2007-10-02 13:41:00,1.1644,1.16481,1.1644,1.16469,13400000.0
2007-10-02 13:42:00,1.165,1.165,1.16455,1.16498,9600000.0
2007-10-02 13:43:00,1.16488,1.16539,1.16473,1.16491,21000000.0
2007-10-02 13:44:00,1.16499,1.16499,1.16437,1.16437,6200000.0
2007-10-02 13:45:00,1.16442,1.16457,1.16433,1.16433,26000000.0
2007-10-02 13:46:00,1.16406,1.16408,1.16346,1.16408,15400000.0
2007-10-02 13:47:00,1.16374,1.16383,1.1632,1.16353,12200000.0
2007-10-02 13:48:00,1.16389,1.16409,1.16346,1.16409,8800000.0
2007-10-02 13:49:00,1.16458,1.16474,1.1644,1.1645,12800000.0
2007-10-02 13:50:00,1.16453,1.16453,1.16412,1.16432,4200000.0
2007-10-02 13:51:00,1.16426,1.16426,1.16382,1.16394,11800000.0
2007-10-02 13:52:00,1.16397,1.16426,1.16396,1.16419,20400000.0
2007-10-02 13:53:00,1.16439,1.16471,1.16438,1.16445,12800000.0
2007-10-02 13:54:00,1.16419,1.16489,1.16419,1.16426,23000000.0
2007-10-02 13:55:00,1.1645,1.16486,1.16414,1.1644,20200000.0
2007-10-02 13:56:00,1.16502,1.16502,1.16459,1.16459,9800000.0
2007-10-02 13:57:00,1.16458,1.16489,1.16447,1.16469,23600000.0
2007-10-02 13:58:00,1.16452,1.16492,1.16422,1.16472,26200000.0
2007-10-02 13:59:00,1.16456,1.16456,1.16395,1.16395,35200000.0
2007-10-02 14:00:00,1.16405,1.16421,1.16386,1.16407,28800000.0
2007-10-02 14:01:00,1.16428,1.16493,1.16414,1.16493,16200000.0
2007-10-02 14:02:00,1.16457,1.16488,1.16432,1.16476,40000000.0
2007-10-02 14:03:00,1.1646,1.16488,1.16434,1.16449,18600000.0
2007-10-02 14:04:00,1.16418,1.16507,1.16413,1.16413,25600000.0
2007-10-02 14:05:00,1.16444,1.16466,1.16424,1.16433,14800000.0
2007-10-02 14:06:00,1.16417,1.16448,1.16417,1.16446,15400000.0
2007-10-02 14:07:00,1.16522,1.16522,1.16478,1.16492,17800000.0
2007-10-02 14:08:00,1.16459,1.16459,1.1642,1.1642,11600000.0
2007-10-02 14:09:00,1.16472,1.1649,1.1643,1.1644,19000000.0
2007-10-02 14:10:00,1.16502,1.16502,1.16438,1.16466,25400000.0
2007-10-02 14:11:00,1.16476,1.1651,1.16474,1.16482,21600000.0
2007-10-02 14:12:00,1.16478,1.16515,1.16477,1.16503,18600000.0
2007-10-02 14:13:00,1.16488,1.16539,1.16488,1.16535,10600000.0
2007-10-02 14:14:00,1.16544,1.16544,1.16483,1.16489,28600000.0
2007-10-02 14:15:00,1.16504,1.16542,1.16476,1.1649,7400000.0
2007-10-02 14:16:00,1.16481,1.16512,1.16475,1.165,13400000.0
2007-10-02 14:17:00,1.16515,1.16524,1.16465,1.16491,16800000.0
2007-10-02 14:18:00,1.16494,1.16494,1.16469,1.16484,10400000.0
2007-10-02 14:19:00,1.16476,1.1652,1.16444,1.16444,17800000.0
2007-10-02 14:20:00,1.16482,1.16515,1.16449,1.16515,20000000.0
2007-10-02 14:21:00,1.1649,1.16523,1.16465,1.16484,11600000.0
2007-10-02 14:22:00,1.16506,1.16506,1.16444,1.16458,14800000.0
2007-10-02 14:23:00,1.16454,1.16506,1.16454,1.16489,13200000.0
2007-10-02 14:24:00,1.16486,1.16527,1.16471,1.16508,14000000.0
2007-10-02 14:25:00,1.16465,1.16481,1.1646,1.16476,11400000.0
2007-10-02 14:26:00,1.1651,1.1652,1.165,1.1652,13400000.0
2007-10-02 14:27:00,1.16549,1.16549,1.16499,1.16525,13400000.0
2007-10-02 14:28:00,1.16484,1.16499,1.16436,1.16436,14000000.0
2007-10-02 14:29:00,1.16436,1.16436,1.16412,1.16412,4800000.0
2007-10-02 14:30:00,1.16377,1.16399,1.16353,1.16395,14200000.0
2007-10-02 14:31:00,1.16367,1.16376,1.16347,1.16374,78800000.0
2007-10-02 14:32:00,1.16352,1.16368,1.16351,1.16357,20200000.0
2007-10-02 14:33:00,1.16345,1.16385,1.16336,1.16385,17200000.0
2007-10-02 14:34:00,1.16339,1.16393,1.16339,1.16368,12800000.0
2007-10-02 14:35:00,1.16366,1.16366,1.16317,1.16344,11400000.0
2007-10-02 14:36:00,1.16372,1.16377,1.16355,1.16364,15400000.0
2007-10-02 14:37:00,1.16405,1.16405,1.16351,1.16362,14200000.0
2007-10-02 14:38:00,1.16393,1.16413,1.16368,1.16368,18600000.0
2007-10-02 14:39:00,1.16351,1.164,1.16341,1.164,21200000.0
2007-10-02 14:40:00,1.1633,1.16351,1.16314,1.1634,13000000.0
2007-10-02 14:41:00,1.16347,1.16376,1.16301,1.16337,17600000.0
2007-10-02 14:42:00,1.16304,1.16334,1.16286,1.16304,21400000.0
2007-10-02 14:43:00,1.16322,1.16322,1.16274,1.16274,17800000.0
2007-10-02 14:44:00,1.16304,1.16304,1.16283,1.16303,6400000.0
2007-10-02 14:45:00,1.16349,1.16349,1.16296,1.16296,13800000.0
2007-10-02 14:46:00,1.1632,1.16368,1.16301,1.16328,19000000.0
2007-10-02 14:47:00,1.16312,1.16332,1.16308,1.16332,33400000.0
2007-10-02 14:48:00,1.16342,1.1636,1.16342,1.16355,9800000.0
2007-10-02 14:49:00,1.16325,1.16378,1.16319,1.16352,11400000.0
2007-10-02 14:50:00,1.1636,1.16366,1.16333,1.16337,20200000.0
2007-10-02 14:51:00,1.16298,1.16333,1.16298,1.16306,10800000.0
2007-10-02 14:52:00,1.16296,1.16353,1.16296,1.16313,24600000.0
2007-10-02 14:53:00,1.16358,1.16361,1.16323,1.16323,16400000.0
2007-10-02 14:54:00,1.16352,1.16359,1.16304,1.16358,19200000.0
2007-10-02 14:55:00,1.16344,1.16378,1.16317,1.16336,19400000.0
2007-10-02 14:56:00,1.16353,1.16356,1.1632,1.16356,14400000.0
2007-10-02 14:57:00,1.16276,1.16304,1.16276,1.16302,10800000.0
2007-10-02 14:58:00,1.1631,1.16324,1.16276,1.16311,20600000.0
2007-10-02 14:59:00,1.16292,1.16311,1.16292,1.16298,16000000.0
2007-10-02 15:00:00,1.16305,1.16307,1.16268,1.16291,16200000.0
2007-10-02 15:01:00,1.16283,1.16324,1.1628,1.16304,15400000.0
2007-10-02 15:02:00,1.16267,1.16289,1.16249,1.1626,15600000.0
2007-10-02 15:03:00,1.16242,1.16282,1.16242,1.16282,10400000.0
2007-10-02 15:04:00,1.16249,1.1628,1.16249,1.16263,18600000.0
2007-10-02 15:05:00,1.16266,1.16305,1.16257,1.16289,10200000.0
2007-10-02 15:06:00,1.16275,1.1631,1.16269,1.1631,22800000.0
2007-10-02 15:07:00,1.16285,1.16296,1.16275,1.16279,22200000.0
2007-10-02 15:08:00,1.16262,1.16297,1.16258,1.16284,14400000.0
2007-10-02 15:09:00,1.16305,1.16334,1.16305,1.16334,6600000.0
2007-10-02 15:10:00,1.16319,1.16319,1.16263,1.16287,6000000.0
2007-10-02 15:11:00,1.16294,1.16312,1.1623,1.16276,24400000.0
2007-10-02 15:12:00,1.16315,1.16315,1.16271,1.16286,13200000.0
2007-10-02 15:13:00,1.16357,1.1637,1.16331,1.16362,11400000.0
2007-10-02 15:14:00,1.16352,1.16361,1.16341,1.16341,6200000.0
2007-10-02 15:15:00,1.16299,1.16316,1.16284,1.16316,16000000.0
2007-10-02 15:16:00,1.16293,1.16327,1.16293,1.16304,22600000.0
2007-10-02 15:17:00,1.16311,1.16349,1.1628,1.16349,16200000.0
2007-10-02 15:18:00,1.16351,1.16357,1.16308,1.16351,19200000.0
2007-10-02 15:19:00,1.16356,1.16362,1.1632,1.16347,42000000.0
2007-10-02 15:20:00,1.16353,1.16366,1.16341,1.16344,9600000.0
2007-10-02 15:21:00,1.1638,1.16397,1.16355,1.16367,17800000.0
2007-10-02 15:22:00,1.16386,1.16386,1.16359,1.1637,7400000.0
2007-10-02 15:23:00,1.16365,1.16456,1.16364,1.16443,27000000.0
2007-10-02 15:24:00,1.16418,1.16434,1.16402,1.16434,21600000.0
2007-10-02 15:25:00,1.16442,1.16456,1.16427,1.16433,11600000.0
2007-10-02 15:26:00,1.1643,1.16482,1.1643,1.1644,15800000.0
2007-10-02 15:27:00,1.16433,1.16462,1.16416,1.16447,96000000.0
2007-10-02 15:28:00,1.16459,1.16473,1.16416,1.16448,16400000.0
2007-10-02 15:29:00,1.16428,1.16448,1.16416,1.16417,20800000.0
2007-10-02 15:30:00,1.16412,1.16463,1.16412,1.16459,18200000.0
2007-10-02 15:31:00,1.16456,1.16471,1.16414,1.16471,10000000.0
2007-10-02 15:32:00,1.16457,1.16457,1.16422,1.16452,11400000.0
2007-10-02 15:33:00,1.16396,1.16445,1.16386,1.16442,15200000.0
2007-10-02 15:34:00,1.16407,1.16416,1.16381,1.16381,11600000.0
2007-10-02 15:35:00,1.16409,1.16409,1.16323,1.16349,12800000.0
2007-10-02 15:36:00,1.16399,1.16427,1.16382,1.16415,11000000.0
2007-10-02 15:37:00,1.16422,1.16422,1.16371,1.1641,18600000.0
2007-10-02 15:38:00,1.16437,1.16439,1.16388,1.16438,19000000.0
2007-10-02 15:39:00,1.16421,1.16424,1.16407,1.1641,9400000.0
2007-10-02 15:40:00,1.16394,1.16423,1.16387,1.16387,11000000.0
2007-10-02 15:41:00,1.16405,1.16444,1.16404,1.16414,23000000.0
2007-10-02 15:42:00,1.16399,1.16447,1.16391,1.16447,11800000.0
2007-10-02 15:43:00,1.16416,1.16453,1.16409,1.16415,11800000.0
2007-10-02 15:44:00,1.16407,1.16476,1.16396,1.16476,23000000.0
2007-10-02 15:45:00,1.16436,1.16468,1.16398,1.16398,14600000.0
2007-10-02 15:46:00,1.16396,1.1644,1.16396,1.1644,41600000.0
2007-10-02 15:47:00,1.16483,1.16483,1.16379,1.16422,13600000.0
2007-10-02 15:48:00,1.16401,1.1642,1.1639,1.16408,9400000.0
2007-10-02 15:49:00,1.1645,1.1645,1.16399,1.1643,14600000.0
2007-10-02 15:50:00,1.16435,1.16468,1.16435,1.16456,33400000.0
2007-10-02 15:51:00,1.16467,1.16516,1.16453,1.16516,13000000.0
2007-10-02 15:52:00,1.16481,1.16506,1.16479,1.16506,17800000.0
2007-10-02 15:53:00,1.16486,1.16486,1.16419,1.16419,22200000.0
2007-10-02 15:54:00,1.16426,1.16457,1.16403,1.16443,23600000.0
2007-10-02 15:55:00,1.16427,1.16475,1.16395,1.16414,9800000.0
2007-10-02 15:56:00,1.16431,1.16506,1.16403,1.16448,13600000.0
2007-10-02 15:57:00,1.1647,1.16478,1.16432,1.16462,14400000.0
2007-10-02 15:58:00,1.1646,1.16472,1.16416,1.16416,11000000.0
2007-10-02 15:59:00,1.16446,1.16497,1.16432,1.1646,11600000.0
2007-10-02 16:00:00,1.16407,1.16456,1.16375,1.1643,19200000.0
2007-10-02 16:01:00,1.16398,1.16414,1.16389,1.16405,14200000.0
2007-10-02 16:02:00,1.16425,1.16468,1.16399,1.16454,26800000.0
2007-10-02 16:03:00,1.16479,1.16479,1.16423,1.16433,15200000.0
2007-10-02 16:04:00,1.16439,1.16508,1.16422,1.16454,24400000.0
2007-10-02 16:05:00,1.16415,1.16445,1.16373,1.16445,29400000.0
2007-10-02 16:06:00,1.16398,1.1642,1.16398,1.16405,9400000.0
2007-10-02 16:07:00,1.16425,1.16437,1.16394,1.16412,11800000.0
2007-10-02 16:08:00,1.1644,1.16441,1.16396,1.16407,13000000.0
2007-10-02 16:09:00,1.16388,1.16424,1.16388,1.16398,14400000.0
2007-10-02 16:10:00,1.16383,1.164,1.16372,1.16379,11200000.0
2007-10-02 16:11:00,1.1642,1.1643,1.164,1.1643,19600000.0
2007-10-02 16:12:00,1.16396,1.1642,1.16371,1.1642,19600000.0
2007-10-02 16:13:00,1.16404,1.16404,1.16381,1.16392,9800000.0
2007-10-02 16:14:00,1.16407,1.16441,1.16397,1.16441,21000000.0
2007-10-02 16:15:00,1.16432,1.1645,1.16414,1.1642,15400000.0
2007-10-02 16:16:00,1.16384,1.16424,1.16384,1.16408,7400000.0
2007-10-02 16:17:00,1.16412,1.16425,1.1636,1.16365,12600000.0
2007-10-02 16:18:00,1.16313,1.1633,1.16286,1.1633,23200000.0
2007-10-02 16:19:00,1.16311,1.16327,1.16272,1.16273,17200000.0
2007-10-02 16:20:00,1.16345,1.16361,1.16322,1.16359,9600000.0
2007-10-02 16:21:00,1.16388,1.16388,1.16318,1.16361,16600000.0
2007-10-02 16:22:00,1.16353,1.16353,1.16308,1.16308,15200000.0
2007-10-02 16:23:00,1.16324,1.16371,1.1631,1.1631,9800000.0
2007-10-02 16:24:00,1.16284,1.16339,1.16284,1.16339,14400000.0
2007-10-02 16:25:00,1.16325,1.16354,1.1629,1.16354,20200000.0
2007-10-02 16:26:00,1.1637,1.16376,1.16347,1.16347,8800000.0
2007-10-02 16:27:00,1.16357,1.16378,1.16356,1.16362,16400000.0
2007-10-02 16:28:00,1.16363,1.1637,1.16329,1.16329,14800000.0
2007-10-02 16:29:00,1.16329,1.16403,1.16329,1.1639,11400000.0
2007-10-02 16:30:00,1.16371,1.16385,1.16325,1.16375,12200000.0
2007-10-02 16:31:00,1.16326,1.16381,1.16326,1.16333,13600000.0
2007-10-02 16:32:00,1.16309,1.16334,1.16309,1.16334,13800000.0
2007-10-02 16:33:00,1.164,1.16439,1.164,1.1642,15800000.0
2007-10-02 16:34:00,1.16432,1.16434,1.16382,1.16434,24400000.0
2007-10-02 16:35:00,1.16436,1.16436,1.16375,1.16375,10400000.0
2007-10-02 16:36:00,1.1637,1.16402,1.16347,1.16402,13000000.0
2007-10-02 16:37:00,1.16336,1.16404,1.16336,1.16386,19200000.0
2007-10-02 16:38:00,1.16378,1.16415,1.16365,1.16398,21400000.0
2007-10-02 16:39:00,1.16379,1.16396,1.16379,1.16383,14400000.0
2007-10-02 16:40:00,1.1641,1.16456,1.16387,1.16397,8800000.0
2007-10-02 16:41:00,1.16338,1.16347,1.16317,1.16317,10000000.0
2007-10-02 16:42:00,1.16332,1.16354,1.16303,1.16339,12400000.0
2007-10-02 16:43:00,1.16349,1.16372,1.16342,1.16344,14800000.0
2007-10-02 16:44:00,1.16359,1.16377,1.16355,1.16356,13200000.0
2007-10-02 16:45:00,1.1635,1.16364,1.16325,1.16364,20200000.0
2007-10-02 16:46:00,1.16331,1.16381,1.16315,1.16345,40000000.0
2007-10-02 16:47:00,1.16353,1.16353,1.16312,1.16312,24400000.0
2007-10-02 16:48:00,1.1635,1.1635,1.1633,1.1633,21600000.0
2007-10-02 16:49:00,1.16279,1.16315,1.16269,1.16275,21600000.0
2007-10-02 16:50:00,1.1623,1.16287,1.16228,1.16228,14400000.0
2007-10-02 16:51:00,1.16263,1.16299,1.16261,1.16283,31800000.0
2007-10-02 16:52:00,1.16283,1.16289,1.16197,1.16231,11800000.0
2007-10-02 16:53:00,1.16248,1.16334,1.16248,1.16287,27200000.0
2007-10-02 16:54:00,1.16217,1.1626,1.1621,1.16227,23800000.0
2007-10-02 16:55:00,1.16225,1.1628,1.16225,1.16235,19000000.0
2007-10-02 16:56:00,1.16239,1.16249,1.16187,1.1622,17800000.0
2007-10-02 16:57:00,1.16218,1.16242,1.16185,1.16218,18200000.0
2007-10-02 16:58:00,1.16256,1.1629,1.16212,1.16245,32200000.0
2007-10-02 16:59:00,1.1626,1.1626,1.16209,1.16213,25400000.0
2007-10-02 17:00:00,1.16196,1.16271,1.16196,1.16215,19600000.0
2007-10-02 17:01:00,1.16224,1.16224,1.16198,1.16198,4400000.0
2007-10-02 17:02:00,1.16195,1.16246,1.16178,1.16178,16600000.0
2007-10-02 17:03:00,1.16227,1.16227,1.1621,1.16214,8000000.0
2007-10-02 17:04:00,1.16213,1.16256,1.16208,1.16215,16800000.0
2007-10-02 17:05:00,1.16248,1.16264,1.16213,1.16213,10400000.0
2007-10-02 17:06:00,1.16204,1.16235,1.16194,1.16211,24600000.0
2007-10-02 17:07:00,1.16213,1.16254,1.16213,1.16249,19400000.0
2007-10-02 17:08:00,1.16231,1.16266,1.16218,1.16266,11000000.0
2007-10-02 17:09:00,1.16272,1.16286,1.16239,1.16286,25200000.0
2007-10-02 17:10:00,1.16311,1.16349,1.16284,1.16295,25200000.0
2007-10-02 17:11:00,1.16326,1.16326,1.16273,1.16293,17400000.0
2007-10-02 17:12:00,1.16187,1.16252,1.16183,1.16233,16400000.0
2007-10-02 17:13:00,1.16272,1.1628,1.16209,1.16235,15800000.0
2007-10-02 17:14:00,1.16234,1.1626,1.1623,1.1625,9400000.0
2007-10-02 17:15:00,1.16251,1.16265,1.1621,1.16265,20400000.0
2007-10-02 17:16:00,1.1626,1.16296,1.16221,1.16225,24400000.0
2007-10-02 17:17:00,1.16227,1.16259,1.16204,1.16224,11000000.0
2007-10-02 17:18:00,1.16239,1.16296,1.16237,1.16237,27600000.0
2007-10-02 17:19:00,1.16295,1.16334,1.16292,1.16304,18200000.0
2007-10-02 17:20:00,1.16267,1.16302,1.16253,1.16279,17200000.0
2007-10-02 17:21:00,1.1628,1.1628,1.1624,1.16255,10000000.0
2007-10-02 17:22:00,1.16221,1.16238,1.16209,1.16238,18200000.0
2007-10-02 17:23:00,1.16223,1.1623,1.16179,1.16207,16200000.0
2007-10-02 17:24:00,1.16234,1.16244,1.16207,1.1623,19200000.0
2007-10-02 17:25:00,1.16246,1.16282,1.16223,1.16223,16400000.0
2007-10-02 17:26:00,1.1625,1.16279,1.1622,1.1622,19400000.0
2007-10-02 17:27:00,1.16243,1.16273,1.16225,1.16256,15600000.0
2007-10-02 17:28:00,1.16253,1.16262,1.16227,1.16255,10000000.0
2007-10-02 17:29:00,1.16274,1.16295,1.16256,1.16295,15000000.0
2007-10-02 17:30:00,1.16253,1.16298,1.16231,1.16231,27200000.0
2007-10-02 17:31:00,1.16256,1.16315,1.16256,1.16282,16400000.0
2007-10-02 17:32:00,1.16287,1.16361,1.16239,1.16361,14200000.0
2007-10-02 17:33:00,1.16292,1.16309,1.16282,1.16309,12200000.0
2007-10-02 17:34:00,1.16272,1.16324,1.16263,1.16285,14000000.0
2007-10-02 17:35:00,1.16257,1.1627,1.16217,1.16224,29200000.0
2007-10-02 17:36:00,1.16243,1.16267,1.16217,1.16217,10400000.0
2007-10-02 17:37:00,1.16258,1.16258,1.16211,1.16211,7200000.0
2007-10-02 17:38:00,1.16223,1.16251,1.16217,1.16247,7400000.0
2007-10-02 17:39:00,1.16271,1.16289,1.16229,1.16246,31000000.0
2007-10-02 17:40:00,1.16247,1.16277,1.16245,1.16257,17400000.0
2007-10-02 17:41:00,1.16238,1.1626,1.16204,1.16251,25200000.0
2007-10-02 17:42:00,1.16244,1.16244,1.16186,1.16186,10200000.0
2007-10-02 17:43:00,1.16218,1.16229,1.16201,1.16206,22800000.0
2007-10-02 17:44:00,1.16235,1.1624,1.16182,1.16219,8800000.0
2007-10-02 17:45:00,1.16221,1.16242,1.16172,1.16211,20200000.0
2007-10-02 17:46:00,1.16209,1.16235,1.162,1.16211,10600000.0
2007-10-02 17:47:00,1.16185,1.16206,1.16179,1.16206,12400000.0
2007-10-02 17:48:00,1.16217,1.16233,1.16209,1.16209,11800000.0
2007-10-02 17:49:00,1.16255,1.16279,1.16219,1.16279,13000000.0
2007-10-02 17:50:00,1.16231,1.16249,1.16211,1.16224,14000000.0
2007-10-02 17:51:00,1.16247,1.16262,1.16218,1.16232,31400000.0
2007-10-02 17:52:00,1.1623,1.16261,1.16207,1.16228,26600000.0
2007-10-02 17:53:00,1.1628,1.1629,1.1628,1.1628,26000000.0
2007-10-02 17:55:00,1.16253,1.16281,1.1622,1.1622,26000000.0
2007-10-02 17:56:00,1.1628,1.1628,1.1627,1.1627,16400000.0
2007-10-02 17:57:00,1.16234,1.16283,1.16189,1.1626,16400000.0
2007-10-02 17:58:00,1.16229,1.16249,1.16192,1.16234,33400000.0
2007-10-02 17:59:00,1.1622,1.1622,1.16182,1.16194,17000000.0
2007-10-02 18:00:00,1.16188,1.16209,1.16171,1.162,11000000.0
2007-10-02 18:01:00,1.16215,1.16229,1.16197,1.16223,11600000.0
2007-10-02 18:02:00,1.1625,1.16295,1.16226,1.16295,22600000.0
2007-10-02 18:03:00,1.16261,1.16273,1.1626,1.16268,9400000.0
2007-10-02 18:04:00,1.16261,1.16309,1.16261,1.16283,14800000.0
2007-10-02 18:05:00,1.16312,1.16313,1.16264,1.16264,10400000.0
2007-10-02 18:06:00,1.16301,1.16313,1.16246,1.16309,29400000.0
2007-10-02 18:07:00,1.1631,1.1631,1.16257,1.16282,19600000.0
2007-10-02 18:08:00,1.16301,1.16315,1.16276,1.16276,20000000.0
2007-10-02 18:09:00,1.16266,1.1632,1.16266,1.16283,23800000.0
2007-10-02 18:11:00,1.1631,1.16342,1.1631,1.16342,13800000.0
2007-10-02 18:12:00,1.16333,1.16333,1.16256,1.16289,16800000.0
2007-10-02 18:13:00,1.16281,1.16303,1.16252,1.1629,14000000.0
2007-10-02 18:14:00,1.16295,1.16297,1.16267,1.16267,16400000.0
2007-10-02 18:15:00,1.16346,1.16346,1.16306,1.16306,11000000.0
2007-10-02 18:16:00,1.16308,1.16347,1.16303,1.16347,20000000.0
2007-10-02 18:17:00,1.1633,1.1633,1.16258,1.16262,22400000.0
2007-10-02 18:18:00,1.16297,1.16317,1.16251,1.16251,18800000.0
2007-10-02 18:19:00,1.16297,1.16346,1.16288,1.16288,18600000.0
2007-10-02 18:20:00,1.1632,1.16337,1.16311,1.16337,12000000.0
2007-10-02 18:21:00,1.16359,1.16359,1.16311,1.16323,16200000.0
2007-10-02 18:22:00,1.16332,1.16342,1.16332,1.16334,11200000.0
2007-10-02 18:23:00,1.1635,1.1637,1.1635,1.1637,13000000.0
2007-10-02 18:25:00,1.16313,1.16376,1.16275,1.16376,13000000.0
2007-10-02 18:26:00,1.1633,1.16367,1.1633,1.16363,16000000.0
2007-10-02 18:27:00,1.16379,1.16405,1.16367,1.16383,18800000.0
2007-10-02 18:28:00,1.16421,1.16421,1.16333,1.16334,8800000.0
2007-10-02 18:29:00,1.1642,1.1643,1.164,1.164,11400000.0
2007-10-02 18:30:00,1.16377,1.16404,1.16357,1.16357,11400000.0
2007-10-02 18:31:00,1.16363,1.16412,1.16354,1.16357,17800000.0
2007-10-02 18:32:00,1.16347,1.16363,1.16347,1.16363,13600000.0
2007-10-02 18:33:00,1.1635,1.16365,1.16334,1.16346,13600000.0
2007-10-02 18:34:00,1.16321,1.16323,1.1631,1.1631,14400000.0
2007-10-02 18:35:00,1.16327,1.16351,1.16304,1.16323,15400000.0
2007-10-02 18:36:00,1.16309,1.16342,1.16308,1.16315,26200000.0
2007-10-02 18:37:00,1.16296,1.16345,1.16282,1.16305,13800000.0
2007-10-02 18:38:00,1.16323,1.16332,1.16297,1.1632,15800000.0
2007-10-02 18:39:00,1.1634,1.1635,1.1634,1.1635,31400000.0
2007-10-02 18:40:00,1.16307,1.1633,1.16288,1.16311,31400000.0
2007-10-02 18:41:00,1.16307,1.16341,1.16306,1.16311,13200000.0
2007-10-02 18:42:00,1.16345,1.16345,1.16289,1.16293,19200000.0
2007-10-02 18:43:00,1.16334,1.16344,1.16307,1.16323,11800000.0
2007-10-02 18:44:00,1.16323,1.16356,1.16318,1.16341,18400000.0
2007-10-02 18:45:00,1.164,1.164,1.164,1.164,26800000.0
2007-10-02 18:46:00,1.1639,1.164,1.1639,1.1639,26800000.0
2007-10-02 18:47:00,1.16361,1.16374,1.16348,1.16359,26800000.0
2007-10-02 18:48:00,1.16365,1.1637,1.1633,1.16332,19200000.0
2007-10-02 18:49:00,1.164,1.164,1.1639,1.1639,13000000.0
2007-10-02 18:50:00,1.16353,1.16364,1.16334,1.16334,13000000.0
2007-10-02 18:51:00,1.16354,1.16394,1.16339,1.16346,21800000.0
2007-10-02 18:52:00,1.16423,1.16424,1.16355,1.1638,16800000.0
2007-10-02 18:53:00,1.1642,1.1643,1.1641,1.1641,20200000.0
2007-10-02 18:54:00,1.16367,1.16402,1.16356,1.16368,20200000.0
2007-10-02 18:55:00,1.164,1.16424,1.16375,1.16391,23600000.0
2007-10-02 18:56:00,1.16427,1.16427,1.16353,1.16353,9600000.0
2007-10-02 18:57:00,1.16371,1.16379,1.16346,1.16379,5800000.0
2007-10-02 18:58:00,1.16384,1.164,1.16362,1.16367,16800000.0
2007-10-02 18:59:00,1.16365,1.16396,1.16365,1.16365,17000000.0
2007-10-02 19:00:00,1.16349,1.16375,1.16349,1.16352,13000000.0
2007-10-02 19:01:00,1.16383,1.16383,1.16341,1.16355,18600000.0
2007-10-02 19:02:00,1.1638,1.1638,1.1634,1.1635,10400000.0
2007-10-02 19:03:00,1.1634,1.1634,1.1633,1.1633,10400000.0
2007-10-02 19:04:00,1.16293,1.16339,1.16291,1.16313,10400000.0
2007-10-02 19:05:00,1.163,1.16318,1.1629,1.16317,17000000.0
2007-10-02 19:06:00,1.16298,1.16352,1.16298,1.16313,9400000.0
2007-10-02 19:07:00,1.16385,1.16409,1.16333,1.16346,11200000.0
2007-10-02 19:08:00,1.1632,1.16385,1.1632,1.16352,11000000.0
2007-10-02 19:09:00,1.16388,1.1639,1.16356,1.16379,17000000.0
2007-10-02 19:10:00,1.1638,1.1638,1.1636,1.1637,8200000.0
2007-10-02 19:11:00,1.16376,1.16376,1.16312,1.16356,8200000.0
2007-10-02 19:13:00,1.164,1.164,1.164,1.164,15200000.0
2007-10-02 19:14:00,1.16377,1.16382,1.16345,1.16381,15200000.0
2007-10-02 19:15:00,1.16364,1.16364,1.16341,1.16341,11800000.0
2007-10-02 19:17:00,1.16357,1.16397,1.16357,1.16369,10600000.0
2007-10-02 19:18:00,1.16366,1.16402,1.16366,1.16402,8400000.0
2007-10-02 19:19:00,1.16413,1.16417,1.16367,1.16375,10600000.0
2007-10-02 19:21:00,1.16392,1.1641,1.16369,1.16374,17600000.0
2007-10-02 19:22:00,1.16361,1.16367,1.1635,1.16352,8200000.0
2007-10-02 19:23:00,1.16342,1.16343,1.1631,1.1631,23000000.0
2007-10-02 19:24:00,1.16315,1.16347,1.1629,1.16347,21800000.0
2007-10-02 19:25:00,1.1637,1.1637,1.1636,1.1636,21200000.0
2007-10-02 19:26:00,1.16344,1.16372,1.16333,1.16351,21200000.0
2007-10-02 19:27:00,1.1637,1.1637,1.1636,1.1636,10600000.0
2007-10-02 19:28:00,1.1634,1.16367,1.1634,1.16367,10600000.0
2007-10-02 19:29:00,1.16369,1.16398,1.16334,1.16337,21200000.0
2007-10-02 19:30:00,1.16362,1.16362,1.16256,1.16302,27000000.0
2007-10-02 19:31:00,1.16274,1.16315,1.16274,1.16285,19200000.0
2007-10-02 19:32:00,1.163,1.163,1.16274,1.16274,18000000.0
2007-10-02 19:33:00,1.16298,1.16364,1.16279,1.16299,12200000.0
2007-10-02 19:34:00,1.16282,1.16302,1.16275,1.163,9600000.0
2007-10-02 19:35:00,1.16293,1.16319,1.16278,1.16292,21800000.0
2007-10-02 19:38:00,1.1632,1.1632,1.1631,1.1631,20400000.0
2007-10-02 19:39:00,1.16297,1.16313,1.16268,1.16268,20400000.0
2007-10-02 19:40:00,1.1632,1.1632,1.1632,1.1632,22800000.0
2007-10-02 19:41:00,1.16294,1.16316,1.16285,1.16285,22800000.0
2007-10-02 19:42:00,1.16315,1.16336,1.1629,1.16308,18600000.0
2007-10-02 19:43:00,1.16301,1.16346,1.16289,1.16298,13000000.0
2007-10-02 19:44:00,1.16302,1.16315,1.16301,1.1631,17000000.0
2007-10-02 19:45:00,1.16312,1.16353,1.16304,1.16321,15400000.0
2007-10-02 19:46:00,1.16295,1.16314,1.16278,1.16278,11800000.0
2007-10-02 19:47:00,1.16285,1.16289,1.16262,1.16262,8400000.0
2007-10-02 19:48:00,1.16284,1.16314,1.16275,1.16303,12400000.0
2007-10-02 19:49:00,1.16305,1.16355,1.16284,1.16355,12600000.0
2007-10-02 19:50:00,1.16302,1.16335,1.16302,1.16331,10600000.0
2007-10-02 19:51:00,1.16315,1.16387,1.16293,1.16336,18000000.0
2007-10-02 19:52:00,1.16355,1.16375,1.16328,1.16328,28000000.0
2007-10-02 19:53:00,1.16319,1.16357,1.16319,1.16333,19400000.0
2007-10-02 19:54:00,1.1636,1.1636,1.1636,1.1636,23000000.0
2007-10-02 19:55:00,1.16355,1.16363,1.16312,1.16328,23000000.0
2007-10-02 19:56:00,1.16321,1.16339,1.16311,1.16322,10000000.0
2007-10-02 19:57:00,1.16321,1.16365,1.16315,1.16346,12400000.0
2007-10-02 19:58:00,1.16344,1.16381,1.1634,1.1634,4600000.0
2007-10-02 20:00:00,1.1636,1.1636,1.1636,1.1636,10000000.0
2007-10-02 20:01:00,1.16298,1.16334,1.16298,1.16314,10000000.0
2007-10-02 20:02:00,1.1635,1.1636,1.1635,1.1635,29800000.0
2007-10-02 20:03:00,1.16343,1.1636,1.16305,1.16325,29800000.0
2007-10-02 20:04:00,1.16346,1.16353,1.16323,1.16323,10400000.0
2007-10-02 20:05:00,1.1638,1.1638,1.1636,1.1637,12200000.0
2007-10-02 20:07:00,1.16343,1.16373,1.16343,1.16349,12200000.0
2007-10-02 20:08:00,1.1636,1.1636,1.1636,1.1636,6800000.0
2007-10-02 20:10:00,1.16333,1.16345,1.1633,1.16331,6800000.0
2007-10-02 20:11:00,1.16353,1.16366,1.16336,1.16359,14800000.0
2007-10-02 20:12:00,1.16388,1.16388,1.16318,1.16332,23800000.0
2007-10-02 20:13:00,1.16344,1.16374,1.16313,1.16314,11000000.0
2007-10-02 20:14:00,1.16364,1.16382,1.16358,1.16358,8400000.0
2007-10-02 20:15:00,1.16349,1.16349,1.16295,1.16295,25200000.0
2007-10-02 20:16:00,1.16328,1.16328,1.16288,1.16306,31000000.0
2007-10-02 20:17:00,1.16292,1.1633,1.16264,1.16293,14000000.0
2007-10-02 20:18:00,1.1629,1.16314,1.16283,1.16295,22600000.0
2007-10-02 20:19:00,1.16285,1.16353,1.16285,1.16316,13000000.0
2007-10-02 20:20:00,1.16362,1.16387,1.16338,1.16338,16000000.0
2007-10-02 20:21:00,1.16345,1.16375,1.16336,1.16349,12400000.0
2007-10-02 20:22:00,1.16355,1.16378,1.16336,1.16346,20400000.0
2007-10-02 20:23:00,1.16335,1.16391,1.16335,1.1634,6800000.0
2007-10-02 20:24:00,1.16361,1.16361,1.1629,1.16354,20600000.0
2007-10-02 20:25:00,1.1634,1.16362,1.16327,1.16327,18800000.0
2007-10-02 20:26:00,1.16337,1.16337,1.16284,1.16302,11600000.0
2007-10-02 20:27:00,1.1635,1.1635,1.1635,1.1635,6400000.0
2007-10-02 20:28:00,1.16312,1.16342,1.16312,1.16326,6400000.0
2007-10-02 20:29:00,1.16356,1.16356,1.16295,1.16314,12200000.0
2007-10-02 20:30:00,1.16323,1.16362,1.16303,1.16345,13400000.0
2007-10-02 20:31:00,1.16328,1.16366,1.16316,1.16366,17400000.0
2007-10-02 20:32:00,1.16411,1.16427,1.16374,1.16387,19000000.0
2007-10-02 20:33:00,1.16356,1.16393,1.16356,1.16393,7400000.0
2007-10-02 20:34:00,1.164,1.164,1.1639,1.1639,8200000.0
2007-10-02 20:35:00,1.1638,1.1639,1.1638,1.1639,8200000.0
2007-10-02 20:37:00,1.16355,1.16383,1.16326,1.16326,8200000.0
2007-10-02 20:38:00,1.16329,1.16358,1.16313,1.16321,31600000.0
2007-10-02 20:39:00,1.16323,1.16358,1.16323,1.16342,10800000.0
2007-10-02 20:40:00,1.16319,1.16386,1.16312,1.16312,18400000.0
2007-10-02 20:41:00,1.16331,1.16365,1.16331,1.16353,8200000.0
2007-10-02 20:42:00,1.1633,1.1633,1.1633,1.1633,6400000.0
2007-10-02 20:43:00,1.16342,1.16366,1.16308,1.16308,6400000.0
2007-10-02 20:44:00,1.1631,1.16343,1.1631,1.1631,10600000.0
2007-10-02 20:45:00,1.16339,1.16343,1.16317,1.16322,6400000.0
2007-10-02 20:46:00,1.16301,1.16362,1.16301,1.16328,25600000.0
2007-10-02 20:47:00,1.16332,1.16369,1.16332,1.16369,14200000.0
2007-10-02 20:48:00,1.16386,1.16386,1.16286,1.16286,11400000.0
2007-10-02 20:49:00,1.16268,1.16289,1.1626,1.16289,17200000.0
2007-10-02 20:50:00,1.16314,1.16342,1.16261,1.16342,23200000.0
2007-10-02 20:51:00,1.16291,1.16343,1.16244,1.16244,30000000.0
2007-10-02 20:52:00,1.1632,1.1632,1.16263,1.16269,15800000.0
2007-10-02 20:53:00,1.16292,1.16303,1.16239,1.16239,11800000.0
2007-10-02 20:54:00,1.16244,1.1628,1.16235,1.16263,15800000.0
2007-10-02 20:55:00,1.16279,1.1628,1.16256,1.16262,13800000.0
2007-10-02 20:56:00,1.1632,1.16324,1.16294,1.16309,12400000.0
2007-10-02 20:57:00,1.1632,1.16355,1.16316,1.16322,12600000.0
2007-10-02 20:58:00,1.16305,1.1632,1.16272,1.16283,9200000.0
2007-10-02 20:59:00,1.16285,1.16309,1.16275,1.16309,9400000.0
2007-10-02 21:00:00,1.16273,1.16273,1.16189,1.16201,13200000.0
2007-10-02 21:01:00,1.16262,1.16307,1.16262,1.16299,12800000.0
2007-10-02 21:02:00,1.16355,1.16376,1.16353,1.16353,12400000.0
2007-10-02 21:03:00,1.16402,1.16402,1.16343,1.1636,12600000.0
2007-10-02 21:04:00,1.16343,1.16343,1.16324,1.16324,3600000.0
2007-10-02 21:05:00,1.16366,1.16366,1.16335,1.16335,8200000.0
2007-10-02 21:06:00,1.16328,1.1635,1.16278,1.16285,12200000.0
2007-10-02 21:07:00,1.16272,1.16278,1.16272,1.16278,9000000.0
2007-10-02 21:09:00,1.16277,1.16296,1.16248,1.16296,22800000.0
2007-10-02 21:10:00,1.16282,1.16319,1.16265,1.16303,22000000.0
2007-10-02 21:11:00,1.16305,1.16357,1.16284,1.16286,21000000.0
2007-10-02 21:12:00,1.16278,1.16309,1.16278,1.16287,13600000.0
2007-10-02 21:13:00,1.1629,1.163,1.1629,1.163,5600000.0
2007-10-02 21:14:00,1.16248,1.16248,1.16247,1.16247,5600000.0
2007-10-02 21:15:00,1.16248,1.1628,1.16221,1.16227,24200000.0
2007-10-02 21:16:00,1.163,1.163,1.1629,1.163,13600000.0
2007-10-02 21:17:00,1.16239,1.16272,1.16239,1.16255,13600000.0
2007-10-02 21:18:00,1.16252,1.16305,1.16252,1.1628,8800000.0
2007-10-02 21:19:00,1.16287,1.16298,1.16267,1.16278,30000000.0
2007-10-02 21:20:00,1.16306,1.16327,1.16288,1.16288,14000000.0
2007-10-02 21:21:00,1.16274,1.16289,1.16256,1.16289,9800000.0
2007-10-02 21:22:00,1.16317,1.16334,1.16295,1.16325,8600000.0
2007-10-02 21:23:00,1.16298,1.16354,1.16255,1.16318,12200000.0
2007-10-02 21:24:00,1.16324,1.1633,1.16283,1.16283,6200000.0
2007-10-02 21:25:00,1.16308,1.16308,1.1629,1.16301,10600000.0
2007-10-02 21:26:00,1.16322,1.16322,1.16284,1.16315,9400000.0
2007-10-02 21:27:00,1.16289,1.16302,1.16268,1.16268,13800000.0
2007-10-02 21:28:00,1.1627,1.1629,1.16261,1.16261,20800000.0
2007-10-02 21:29:00,1.16266,1.16269,1.16251,1.16269,13200000.0
2007-10-02 21:30:00,1.16264,1.16266,1.16264,1.16266,2600000.0
2007-10-02 21:31:00,1.16289,1.16289,1.16267,1.16278,22800000.0
2007-10-02 21:32:00,1.16303,1.16328,1.16274,1.16328,10600000.0
2007-10-02 21:33:00,1.16281,1.16311,1.16281,1.1631,14000000.0
2007-10-02 21:34:00,1.16316,1.1633,1.16278,1.16297,24800000.0
2007-10-02 21:35:00,1.16288,1.16305,1.16288,1.16302,8000000.0
2007-10-02 21:36:00,1.16308,1.1632,1.16296,1.1632,20800000.0
2007-10-02 21:37:00,1.1634,1.1634,1.1633,1.1633,6600000.0
2007-10-02 21:38:00,1.16294,1.16294,1.16262,1.16262,6600000.0
2007-10-02 21:39:00,1.16305,1.16305,1.16267,1.16287,20600000.0
2007-10-02 21:40:00,1.1632,1.1632,1.1632,1.1632,28000000.0
2007-10-02 21:41:00,1.16327,1.16327,1.16267,1.1628,28000000.0
2007-10-02 21:42:00,1.1628,1.16292,1.16267,1.16267,14600000.0
2007-10-02 21:43:00,1.16258,1.16323,1.16258,1.16307,10600000.0
2007-10-02 21:44:00,1.1633,1.1634,1.1632,1.1634,13600000.0
2007-10-02 21:46:00,1.16284,1.16318,1.16272,1.16311,13600000.0
2007-10-02 21:47:00,1.16295,1.16303,1.1629,1.163,12800000.0
2007-10-02 21:50:00,1.16272,1.16272,1.16259,1.16259,6800000.0
2007-10-02 21:51:00,1.16235,1.16285,1.16235,1.16247,8200000.0
2007-10-02 21:52:00,1.16257,1.16285,1.16257,1.16259,10600000.0
2007-10-02 21:53:00,1.1631,1.16326,1.16268,1.16273,15400000.0
2007-10-02 21:54:00,1.16288,1.16342,1.16288,1.16288,15800000.0
2007-10-02 21:55:00,1.16309,1.16322,1.16295,1.16303,11600000.0
2007-10-02 21:56:00,1.16301,1.16331,1.16295,1.1631,6800000.0
2007-10-02 21:57:00,1.1625,1.16293,1.1625,1.16288,9000000.0
2007-10-02 21:58:00,1.16294,1.16347,1.16281,1.16304,22800000.0
2007-10-02 21:59:00,1.1626,1.16283,1.16244,1.16256,17200000.0
2007-10-02 22:00:00,1.1631,1.16323,1.16294,1.16314,15000000.0
2007-10-02 22:01:00,1.16322,1.16365,1.16322,1.16365,14600000.0
2007-10-02 22:02:00,1.1638,1.1638,1.1637,1.1637,11600000.0
2007-10-02 22:03:00,1.16334,1.16356,1.16312,1.16325,11600000.0
2007-10-02 22:04:00,1.1636,1.1636,1.1636,1.1636,4800000.0
2007-10-02 22:05:00,1.1635,1.1635,1.1635,1.1635,4800000.0
2007-10-02 22:06:00,1.16287,1.16306,1.16287,1.16306,4800000.0
2007-10-02 22:07:00,1.16294,1.16322,1.16294,1.1631,7600000.0
2007-10-02 22:08:00,1.16329,1.16357,1.16313,1.16316,11400000.0
2007-10-02 22:09:00,1.16313,1.16356,1.16306,1.16344,11000000.0
2007-10-02 22:10:00,1.16359,1.16359,1.16312,1.16335,11400000.0
2007-10-02 22:11:00,1.16327,1.16361,1.16308,1.16317,20800000.0
2007-10-02 22:12:00,1.16318,1.16368,1.16318,1.1635,9400000.0
2007-10-02 22:13:00,1.16347,1.16375,1.16328,1.16332,23000000.0
2007-10-02 22:14:00,1.16352,1.16377,1.16352,1.16364,7400000.0
2007-10-02 22:15:00,1.16392,1.16392,1.16339,1.16346,16400000.0
2007-10-02 22:16:00,1.16345,1.16353,1.16305,1.16353,10000000.0
2007-10-02 22:17:00,1.16345,1.16345,1.16308,1.16328,28800000.0
2007-10-02 22:18:00,1.1639,1.1639,1.1639,1.1639,15400000.0
2007-10-02 22:19:00,1.1638,1.1638,1.1638,1.1638,15400000.0
2007-10-02 22:20:00,1.16343,1.16367,1.16304,1.16333,15400000.0
2007-10-02 22:21:00,1.16344,1.16366,1.16322,1.16333,15400000.0
2007-10-02 22:22:00,1.16336,1.16371,1.16327,1.16341,10400000.0
2007-10-02 22:23:00,1.16316,1.16354,1.16306,1.16323,15400000.0
2007-10-02 22:24:00,1.16346,1.16375,1.16333,1.1635,15400000.0
2007-10-02 22:25:00,1.1639,1.1642,1.16389,1.16389,11000000.0
2007-10-02 22:26:00,1.16381,1.16401,1.16357,1.16383,16000000.0
2007-10-02 22:27:00,1.16385,1.16405,1.16378,1.16378,8000000.0
2007-10-02 22:28:00,1.16413,1.16438,1.16389,1.16425,23200000.0
2007-10-02 22:29:00,1.16408,1.16487,1.16408,1.16487,15800000.0
2007-10-02 22:30:00,1.16466,1.16467,1.16435,1.16441,16400000.0
2007-10-02 22:31:00,1.16468,1.16475,1.16439,1.16449,25800000.0
2007-10-02 22:32:00,1.16411,1.1648,1.16411,1.1648,19800000.0
2007-10-02 22:33:00,1.16439,1.16439,1.16386,1.16392,17200000.0
2007-10-02 22:34:00,1.16447,1.16457,1.16408,1.16425,10200000.0
2007-10-02 22:35:00,1.16431,1.16481,1.16431,1.16474,15400000.0
2007-10-02 22:36:00,1.1643,1.16461,1.1643,1.1643,18600000.0
2007-10-02 22:37:00,1.16475,1.16476,1.16462,1.16462,7400000.0
2007-10-02 22:38:00,1.16465,1.16497,1.16456,1.16489,22800000.0
2007-10-02 22:39:00,1.1647,1.16483,1.16438,1.16456,20200000.0
2007-10-02 22:40:00,1.16459,1.16514,1.1643,1.16474,34400000.0
2007-10-02 22:41:00,1.16439,1.16483,1.16439,1.16462,10000000.0
2007-10-02 22:42:00,1.16465,1.16478,1.16448,1.16448,10600000.0
2007-10-02 22:43:00,1.16463,1.16476,1.16439,1.16439,11800000.0
2007-10-02 22:44:00,1.16407,1.16458,1.16407,1.16435,6000000.0
2007-10-02 22:45:00,1.16461,1.16492,1.16461,1.16475,17200000.0
2007-10-02 22:46:00,1.16549,1.16549,1.16455,1.165,13800000.0
2007-10-02 22:47:00,1.16472,1.16495,1.16441,1.16441,25000000.0
2007-10-02 22:48:00,1.16455,1.16455,1.16383,1.16383,11400000.0
2007-10-02 22:49:00,1.16448,1.16448,1.16397,1.1642,19800000.0
2007-10-02 22:50:00,1.16434,1.16452,1.16411,1.16413,19000000.0
2007-10-02 22:51:00,1.16445,1.16502,1.16428,1.16502,9600000.0
2007-10-02 22:52:00,1.16457,1.16489,1.16436,1.16454,10600000.0
2007-10-02 22:53:00,1.16492,1.16492,1.16398,1.16398,14400000.0
2007-10-02 22:54:00,1.16405,1.16456,1.16405,1.16432,5600000.0
2007-10-02 22:55:00,1.16449,1.16457,1.16437,1.16448,22400000.0
2007-10-02 22:56:00,1.16489,1.16501,1.16465,1.16497,14000000.0
2007-10-02 22:57:00,1.16484,1.1651,1.16459,1.1651,17800000.0
2007-10-02 22:58:00,1.1653,1.1656,1.1653,1.1656,13000000.0
2007-10-02 22:59:00,1.16484,1.16499,1.16453,1.16453,13000000.0
2007-10-02 23:00:00,1.16508,1.16544,1.16465,1.16525,11800000.0
2007-10-02 23:01:00,1.16529,1.16529,1.16483,1.16496,14800000.0
2007-10-02 23:02:00,1.16513,1.16535,1.16473,1.16473,24800000.0
2007-10-02 23:03:00,1.16474,1.16496,1.16474,1.16494,9400000.0
2007-10-02 23:04:00,1.1654,1.166,1.1654,1.16584,7400000.0
2007-10-02 23:05:00,1.16575,1.16624,1.16552,1.16574,25400000.0
2007-10-02 23:06:00,1.16559,1.16632,1.16559,1.16632,9800000.0
2007-10-02 23:07:00,1.16663,1.16693,1.16633,1.16634,14000000.0
2007-10-02 23:08:00,1.16574,1.16588,1.16557,1.16576,18400000.0
2007-10-02 23:09:00,1.16538,1.16558,1.16538,1.16539,8400000.0
2007-10-02 23:10:00,1.16554,1.16583,1.16538,1.1656,12000000.0
2007-10-02 23:11:00,1.16566,1.16592,1.16536,1.16536,10000000.0
2007-10-02 23:12:00,1.16513,1.16572,1.16513,1.16514,18800000.0
2007-10-02 23:13:00,1.1649,1.16512,1.1643,1.16485,10400000.0
2007-10-02 23:14:00,1.16501,1.16501,1.16446,1.16457,6400000.0
2007-10-02 23:15:00,1.16501,1.1651,1.16452,1.16471,16600000.0
2007-10-02 23:16:00,1.16441,1.16469,1.16417,1.1643,12400000.0
2007-10-02 23:17:00,1.16464,1.16515,1.16459,1.16468,16400000.0
2007-10-02 23:18:00,1.16434,1.1647,1.16389,1.16389,17200000.0
2007-10-02 23:19:00,1.1641,1.1641,1.16376,1.16376,13600000.0
2007-10-02 23:20:00,1.16425,1.1644,1.16403,1.1644,14200000.0
2007-10-02 23:21:00,1.16428,1.16428,1.16412,1.16418,15600000.0
2007-10-02 23:22:00,1.16441,1.16461,1.16428,1.1643,14400000.0
2007-10-02 23:23:00,1.1645,1.16473,1.16447,1.16466,15400000.0
2007-10-02 23:24:00,1.165,1.1652,1.165,1.1651,11600000.0
2007-10-02 23:25:00,1.165,1.1651,1.165,1.1651,11600000.0
2007-10-02 23:26:00,1.16431,1.16494,1.16412,1.16494,11600000.0
2007-10-02 23:27:00,1.16459,1.16478,1.16419,1.16419,17400000.0
2007-10-02 23:28:00,1.16458,1.16478,1.16458,1.16478,5000000.0
2007-10-02 23:29:00,1.16447,1.16463,1.16447,1.16463,2600000.0
2007-10-02 23:30:00,1.16463,1.16463,1.16455,1.16461,17200000.0
2007-10-02 23:31:00,1.16459,1.16512,1.16446,1.16512,21200000.0
2007-10-02 23:32:00,1.16451,1.16494,1.16436,1.1648,12200000.0
2007-10-02 23:33:00,1.16493,1.16503,1.16442,1.1647,29400000.0
2007-10-02 23:34:00,1.16466,1.16506,1.16454,1.1648,11000000.0
2007-10-02 23:35:00,1.1651,1.1653,1.165,1.165,4000000.0
2007-10-02 23:36:00,1.16462,1.16463,1.16462,1.16463,4000000.0
2007-10-02 23:37:00,1.16486,1.16491,1.16441,1.16458,21000000.0
2007-10-02 23:38:00,1.16496,1.16496,1.16452,1.16479,9000000.0
2007-10-02 23:39:00,1.16444,1.16448,1.16421,1.16421,13600000.0
2007-10-02 23:40:00,1.16454,1.16476,1.16422,1.16464,14600000.0
2007-10-02 23:41:00,1.16489,1.16489,1.16435,1.16448,8800000.0
2007-10-02 23:42:00,1.16444,1.16465,1.16444,1.16461,27400000.0
2007-10-02 23:43:00,1.16421,1.16478,1.16414,1.16424,16000000.0
2007-10-02 23:44:00,1.16491,1.1651,1.16462,1.16476,15000000.0
2007-10-02 23:45:00,1.16492,1.16513,1.16465,1.1648,23800000.0
2007-10-02 23:46:00,1.16482,1.165,1.16459,1.16459,10400000.0
2007-10-02 23:47:00,1.16434,1.16434,1.16339,1.16341,18000000.0
2007-10-02 23:48:00,1.16411,1.16463,1.16411,1.16429,9400000.0
2007-10-02 23:49:00,1.16427,1.16448,1.16398,1.16406,18800000.0
2007-10-02 23:50:00,1.16464,1.16513,1.16464,1.16511,16800000.0
2007-10-02 23:51:00,1.16511,1.16534,1.16459,1.16459,13200000.0
2007-10-02 23:52:00,1.1656,1.16564,1.16528,1.16528,10400000.0
2007-10-02 23:53:00,1.16562,1.16562,1.16526,1.16538,13600000.0
2007-10-02 23:54:00,1.1662,1.1662,1.1659,1.1659,20800000.0
2007-10-02 23:55:00,1.16532,1.1656,1.16514,1.1654,20800000.0
2007-10-02 23:56:00,1.16546,1.16577,1.16546,1.16552,8800000.0
2007-10-02 23:57:00,1.1653,1.16594,1.1653,1.16585,16000000.0
2007-10-02 23:58:00,1.16629,1.16657,1.16621,1.16649,15600000.0
2007-10-02 23:59:00,1.16594,1.16594,1.16569,1.16582,21200000.0
2007-10-03 00:00:00,1.16544,1.16552,1.16474,1.16539,16600000.0
2007-10-03 00:01:00,1.16555,1.16602,1.16555,1.16602,10000000.0
2007-10-03 00:02:00,1.16622,1.16657,1.16622,1.16631,7000000.0
2007-10-03 00:03:00,1.16601,1.16606,1.16592,1.16601,18400000.0
2007-10-03 00:04:00,1.16578,1.16598,1.16505,1.16505,12400000.0
2007-10-03 00:05:00,1.16503,1.16541,1.16503,1.16525,17200000.0
2007-10-03 00:06:00,1.16533,1.1659,1.16533,1.16577,19800000.0
2007-10-03 00:07:00,1.1664,1.1666,1.1663,1.1664,14200000.0
2007-10-03 00:08:00,1.16575,1.16621,1.16571,1.16621,14200000.0
2007-10-03 00:10:00,1.16593,1.16593,1.16535,1.16535,18800000.0
2007-10-03 00:11:00,1.166,1.16611,1.16554,1.16592,23600000.0
2007-10-03 00:13:00,1.1657,1.16597,1.16533,1.16551,15000000.0
2007-10-03 00:14:00,1.1655,1.16578,1.1655,1.16574,7600000.0
2007-10-03 00:15:00,1.16627,1.16685,1.16622,1.16627,10800000.0
2007-10-03 00:16:00,1.16612,1.1663,1.16612,1.1663,7400000.0
2007-10-03 00:17:00,1.16639,1.16641,1.16597,1.16641,18600000.0
2007-10-03 00:18:00,1.1669,1.167,1.1668,1.1669,22200000.0
2007-10-03 00:19:00,1.167,1.167,1.1669,1.167,22200000.0
2007-10-03 00:20:00,1.16653,1.16665,1.16636,1.16658,22200000.0
2007-10-03 00:21:00,1.16655,1.16664,1.16636,1.16664,8000000.0
2007-10-03 00:22:00,1.16631,1.16715,1.16631,1.1665,23000000.0
2007-10-03 00:23:00,1.16646,1.16646,1.16618,1.16632,18200000.0
2007-10-03 00:24:00,1.16633,1.16675,1.16619,1.16636,18000000.0
2007-10-03 00:25:00,1.166,1.16623,1.16591,1.16623,18600000.0
2007-10-03 00:26:00,1.16635,1.16635,1.16581,1.16581,5600000.0
2007-10-03 00:27:00,1.16573,1.16633,1.16573,1.16596,12800000.0
2007-10-03 00:28:00,1.16628,1.16658,1.16584,1.16595,9200000.0
2007-10-03 00:29:00,1.16593,1.16627,1.16591,1.16617,29600000.0
2007-10-03 00:30:00,1.16617,1.16637,1.16614,1.16637,7800000.0
2007-10-03 00:31:00,1.1658,1.1658,1.16477,1.16477,14600000.0
2007-10-03 00:32:00,1.1651,1.16563,1.1651,1.16563,8600000.0
2007-10-03 00:33:00,1.16593,1.16593,1.16552,1.16557,10400000.0
2007-10-03 00:34:00,1.16582,1.16653,1.1658,1.1659,8200000.0
2007-10-03 00:35:00,1.1665,1.1666,1.1664,1.1666,11800000.0
2007-10-03 00:36:00,1.16604,1.16611,1.16588,1.16603,11800000.0
2007-10-03 00:37:00,1.16591,1.16597,1.16552,1.16597,8600000.0
2007-10-03 00:38:00,1.16612,1.16621,1.16612,1.16614,5600000.0
2007-10-03 00:39:00,1.16636,1.16636,1.16579,1.16593,17400000.0
2007-10-03 00:40:00,1.16567,1.1664,1.16567,1.16611,19600000.0
2007-10-03 00:41:00,1.1658,1.16616,1.1658,1.16616,14800000.0
2007-10-03 00:42:00,1.16565,1.16606,1.16562,1.16563,21200000.0
2007-10-03 00:43:00,1.16599,1.16608,1.16579,1.16579,8400000.0
2007-10-03 00:44:00,1.16583,1.16623,1.1658,1.16595,25800000.0
2007-10-03 00:45:00,1.16563,1.16586,1.16542,1.16586,14600000.0
2007-10-03 00:46:00,1.166,1.166,1.166,1.166,10600000.0
2007-10-03 00:47:00,1.16562,1.1658,1.16541,1.16544,10600000.0
2007-10-03 00:48:00,1.16581,1.16581,1.16542,1.16553,12400000.0
2007-10-03 00:49:00,1.16553,1.16578,1.1652,1.16565,24200000.0
2007-10-03 00:50:00,1.16568,1.16568,1.1653,1.16536,13200000.0
2007-10-03 00:51:00,1.16552,1.16579,1.16533,1.16562,9600000.0
2007-10-03 00:52:00,1.16558,1.16585,1.16553,1.16564,8600000.0
2007-10-03 00:53:00,1.16593,1.1661,1.16577,1.16579,18600000.0
2007-10-03 00:54:00,1.16601,1.16604,1.16589,1.16599,13000000.0
2007-10-03 00:55:00,1.16569,1.16642,1.16569,1.16588,18400000.0
2007-10-03 00:56:00,1.16583,1.16597,1.16498,1.16543,13000000.0
2007-10-03 00:57:00,1.16577,1.16595,1.16558,1.16595,22000000.0
2007-10-03 00:58:00,1.16601,1.16656,1.16589,1.16608,12400000.0
2007-10-03 00:59:00,1.16575,1.16591,1.16528,1.16539,29800000.0
2007-10-03 01:00:00,1.16587,1.1664,1.16578,1.16606,11800000.0
2007-10-03 01:01:00,1.16598,1.16632,1.16598,1.16632,10600000.0
2007-10-03 01:02:00,1.1662,1.1665,1.16607,1.16607,9000000.0
2007-10-03 01:03:00,1.1666,1.16676,1.16602,1.16602,18000000.0
2007-10-03 01:04:00,1.16624,1.16665,1.16613,1.16639,22000000.0
2007-10-03 01:05:00,1.1665,1.16687,1.16635,1.16656,22000000.0
2007-10-03 01:06:00,1.16653,1.16656,1.16552,1.16552,13200000.0
2007-10-03 01:07:00,1.16559,1.16607,1.16559,1.166,15600000.0
2007-10-03 01:08:00,1.16561,1.16561,1.16526,1.16526,14600000.0
2007-10-03 01:09:00,1.16545,1.16545,1.16508,1.1654,21000000.0
2007-10-03 01:10:00,1.16519,1.16569,1.16519,1.16543,17400000.0
2007-10-03 01:11:00,1.1654,1.16552,1.16508,1.16514,13400000.0
2007-10-03 01:12:00,1.16463,1.16554,1.16463,1.16525,11400000.0
2007-10-03 01:13:00,1.16529,1.16571,1.16507,1.16537,16000000.0
2007-10-03 01:14:00,1.16563,1.16563,1.16519,1.1655,19200000.0
2007-10-03 01:15:00,1.16541,1.166,1.16536,1.16577,22200000.0
2007-10-03 01:16:00,1.16577,1.16619,1.16556,1.16595,7200000.0
2007-10-03 01:17:00,1.16598,1.16656,1.16585,1.16618,7400000.0
2007-10-03 01:19:00,1.16616,1.16632,1.16573,1.16573,14400000.0
2007-10-03 01:20:00,1.16603,1.16609,1.16563,1.16576,18600000.0
2007-10-03 01:21:00,1.16582,1.1659,1.16542,1.16559,10600000.0
2007-10-03 01:22:00,1.16574,1.16585,1.16538,1.16566,18600000.0
2007-10-03 01:23:00,1.1656,1.16593,1.1656,1.16561,10000000.0
2007-10-03 01:24:00,1.16561,1.16586,1.16561,1.16579,14000000.0
2007-10-03 01:25:00,1.16587,1.16594,1.16567,1.16578,19200000.0
2007-10-03 01:26:00,1.16592,1.16656,1.16556,1.16556,12800000.0
2007-10-03 01:27:00,1.16551,1.16574,1.16546,1.16574,8200000.0
2007-10-03 01:28:00,1.16598,1.16598,1.16567,1.16567,12400000.0
2007-10-03 01:29:00,1.16583,1.16593,1.16552,1.16552,10400000.0
2007-10-03 01:30:00,1.16563,1.16612,1.16526,1.16575,7600000.0
2007-10-03 01:31:00,1.16628,1.16628,1.16578,1.16579,21000000.0
2007-10-03 01:32:00,1.1661,1.16654,1.1659,1.16654,13800000.0
2007-10-03 01:33:00,1.16658,1.16658,1.16571,1.16634,16400000.0
2007-10-03 01:34:00,1.1667,1.16675,1.16645,1.16646,13000000.0
2007-10-03 01:35:00,1.16643,1.16654,1.16612,1.16612,10800000.0
2007-10-03 01:36:00,1.16621,1.16688,1.1662,1.16651,10400000.0
2007-10-03 01:37:00,1.16638,1.16646,1.16625,1.16634,12400000.0
2007-10-03 01:38:00,1.16666,1.16677,1.16635,1.16651,12400000.0
2007-10-03 01:39:00,1.16654,1.16661,1.16633,1.16638,18800000.0
2007-10-03 01:40:00,1.16659,1.16681,1.16649,1.16681,12400000.0
2007-10-03 01:41:00,1.16694,1.16709,1.16652,1.16709,23400000.0
2007-10-03 01:42:00,1.16681,1.16681,1.16627,1.16627,22400000.0
2007-10-03 01:43:00,1.16609,1.16649,1.16609,1.16649,14400000.0
2007-10-03 01:44:00,1.16625,1.16674,1.16582,1.16582,13800000.0
2007-10-03 01:45:00,1.16588,1.16615,1.1658,1.16615,15600000.0
2007-10-03 01:46:00,1.1663,1.16643,1.166,1.16613,17400000.0
2007-10-03 01:47:00,1.16599,1.16653,1.16599,1.16628,10200000.0
2007-10-03 01:48:00,1.16619,1.1662,1.16597,1.16597,33600000.0
2007-10-03 01:49:00,1.16572,1.16604,1.16572,1.16584,15600000.0
2007-10-03 01:50:00,1.166,1.16645,1.16588,1.166,11200000.0
2007-10-03 01:52:00,1.16595,1.16613,1.16575,1.16581,18200000.0
2007-10-03 01:53:00,1.16587,1.16605,1.16582,1.16605,26800000.0
2007-10-03 01:54:00,1.1656,1.16574,1.16521,1.16552,17400000.0
2007-10-03 01:55:00,1.16546,1.16619,1.16533,1.16619,23000000.0
2007-10-03 01:56:00,1.1658,1.1658,1.16557,1.16557,12200000.0
2007-10-03 01:57:00,1.16592,1.16612,1.1659,1.16599,11600000.0
2007-10-03 01:58:00,1.16596,1.16611,1.16576,1.16578,17200000.0
2007-10-03 01:59:00,1.16564,1.16573,1.1655,1.16563,12600000.0
2007-10-03 02:00:00,1.16555,1.16563,1.16531,1.16546,10000000.0
2007-10-03 02:01:00,1.16525,1.1661,1.16525,1.1661,14400000.0
2007-10-03 02:02:00,1.16557,1.16594,1.16534,1.16579,30000000.0
2007-10-03 02:03:00,1.1651,1.16523,1.16504,1.16523,21400000.0
2007-10-03 02:04:00,1.1657,1.1659,1.1657,1.1657,7800000.0
2007-10-03 02:05:00,1.165,1.165,1.16482,1.16495,7800000.0
2007-10-03 02:06:00,1.1656,1.1656,1.1656,1.1656,15200000.0
2007-10-03 02:07:00,1.16498,1.16512,1.16491,1.16499,15200000.0
2007-10-03 02:08:00,1.16464,1.16476,1.1646,1.1646,7400000.0
2007-10-03 02:09:00,1.16446,1.16492,1.16446,1.16479,29000000.0
2007-10-03 02:10:00,1.16445,1.16484,1.16445,1.16456,13200000.0
2007-10-03 02:11:00,1.16481,1.16525,1.16469,1.16483,11600000.0
2007-10-03 02:12:00,1.16522,1.16522,1.16465,1.16481,13800000.0
2007-10-03 02:13:00,1.16488,1.16533,1.16462,1.16533,22200000.0
2007-10-03 02:14:00,1.16435,1.16479,1.16435,1.16468,4200000.0
2007-10-03 02:15:00,1.16456,1.16488,1.16456,1.16465,6000000.0
2007-10-03 02:16:00,1.16468,1.16515,1.16468,1.16483,24400000.0
2007-10-03 02:17:00,1.16531,1.16546,1.16482,1.16482,18200000.0
2007-10-03 02:18:00,1.16495,1.16597,1.16472,1.16597,8800000.0
2007-10-03 02:19:00,1.16548,1.16576,1.16504,1.16504,13000000.0
2007-10-03 02:20:00,1.16504,1.16555,1.16504,1.16555,16600000.0
2007-10-03 02:21:00,1.16517,1.16562,1.1649,1.1649,23800000.0
2007-10-03 02:22:00,1.16507,1.16509,1.16502,1.16509,15200000.0
2007-10-03 02:23:00,1.16516,1.16516,1.16459,1.16483,12600000.0
2007-10-03 02:24:00,1.16522,1.16522,1.16445,1.16475,14200000.0
2007-10-03 02:25:00,1.16454,1.16481,1.16453,1.16459,11600000.0
2007-10-03 02:26:00,1.1652,1.1652,1.1651,1.1651,13600000.0
2007-10-03 02:27:00,1.16455,1.16492,1.16455,1.1647,13600000.0
2007-10-03 02:28:00,1.1649,1.16524,1.16482,1.16499,24800000.0
2007-10-03 02:29:00,1.1649,1.16542,1.1649,1.16493,13200000.0
2007-10-03 02:30:00,1.1654,1.16556,1.16497,1.16556,11800000.0
2007-10-03 02:31:00,1.16494,1.16511,1.16468,1.165,12200000.0
2007-10-03 02:32:00,1.16458,1.16472,1.1644,1.16471,19400000.0
2007-10-03 02:33:00,1.16478,1.16478,1.16454,1.16454,11800000.0
2007-10-03 02:34:00,1.16468,1.16501,1.16468,1.16495,3600000.0
2007-10-03 02:35:00,1.16527,1.1653,1.16453,1.16453,30000000.0
2007-10-03 02:36:00,1.1644,1.16493,1.16419,1.16435,36000000.0
2007-10-03 02:37:00,1.16449,1.16496,1.16444,1.16444,10600000.0
2007-10-03 02:38:00,1.1648,1.1649,1.16436,1.16453,30200000.0
2007-10-03 02:39:00,1.16478,1.1648,1.16434,1.16454,21400000.0
2007-10-03 02:40:00,1.1651,1.1652,1.165,1.1651,9400000.0
2007-10-03 02:41:00,1.16442,1.1651,1.16442,1.1649,9400000.0
2007-10-03 02:42:00,1.16469,1.16469,1.16413,1.1642,23600000.0
2007-10-03 02:43:00,1.16453,1.16473,1.16425,1.16425,14800000.0
2007-10-03 02:44:00,1.164,1.16467,1.164,1.16451,26400000.0
2007-10-03 02:45:00,1.16486,1.16491,1.16448,1.1645,16200000.0
2007-10-03 02:46:00,1.16478,1.16487,1.16455,1.16462,16400000.0
2007-10-03 02:47:00,1.16435,1.16469,1.16431,1.16469,9200000.0
2007-10-03 02:48:00,1.16417,1.16442,1.16417,1.1643,8000000.0
2007-10-03 02:49:00,1.16394,1.16412,1.16368,1.16383,15800000.0
2007-10-03 02:50:00,1.16426,1.16463,1.16417,1.16429,6800000.0
2007-10-03 02:51:00,1.16457,1.1648,1.16423,1.16444,23600000.0
2007-10-03 02:52:00,1.16463,1.16489,1.16463,1.16489,3200000.0
2007-10-03 02:53:00,1.1651,1.16512,1.1651,1.16512,3200000.0
2007-10-03 02:54:00,1.16515,1.16531,1.16482,1.16486,18000000.0
2007-10-03 02:55:00,1.16464,1.16503,1.16464,1.16494,13800000.0
2007-10-03 02:56:00,1.16442,1.16444,1.16425,1.16429,12400000.0
2007-10-03 02:57:00,1.16448,1.16469,1.1639,1.16414,16600000.0
2007-10-03 02:58:00,1.16452,1.16506,1.16452,1.16485,21800000.0
2007-10-03 02:59:00,1.16479,1.16479,1.16446,1.16446,22600000.0
2007-10-03 03:00:00,1.16455,1.16498,1.16437,1.16451,19400000.0
2007-10-03 03:01:00,1.16465,1.16479,1.16452,1.16479,17200000.0
2007-10-03 03:02:00,1.16475,1.16475,1.16457,1.16467,7400000.0
2007-10-03 03:03:00,1.16468,1.16532,1.16468,1.16515,10000000.0
2007-10-03 03:04:00,1.1646,1.16499,1.16444,1.16499,17400000.0
2007-10-03 03:05:00,1.16442,1.16476,1.1642,1.16476,24400000.0
2007-10-03 03:06:00,1.16446,1.1647,1.16417,1.16421,11600000.0
2007-10-03 03:07:00,1.16516,1.16516,1.16456,1.16471,19600000.0
2007-10-03 03:08:00,1.16459,1.16509,1.16433,1.16498,19400000.0
2007-10-03 03:09:00,1.16463,1.16463,1.16407,1.16407,23800000.0
2007-10-03 03:10:00,1.16452,1.16513,1.16427,1.16513,17600000.0
2007-10-03 03:11:00,1.16506,1.16506,1.16464,1.16476,15000000.0
2007-10-03 03:12:00,1.16465,1.16465,1.1645,1.16456,11200000.0
2007-10-03 03:13:00,1.16515,1.16527,1.16483,1.16503,18200000.0
2007-10-03 03:14:00,1.16456,1.16456,1.16415,1.16415,10600000.0
2007-10-03 03:15:00,1.16416,1.16487,1.16416,1.16443,8200000.0
2007-10-03 03:16:00,1.16462,1.16507,1.16462,1.16472,15000000.0
2007-10-03 03:17:00,1.16476,1.16501,1.16459,1.16459,15400000.0
2007-10-03 03:18:00,1.16496,1.16511,1.16463,1.16468,18800000.0
2007-10-03 03:19:00,1.16435,1.16471,1.16435,1.16471,10000000.0
2007-10-03 03:20:00,1.1649,1.165,1.1649,1.165,11200000.0
2007-10-03 03:21:00,1.16485,1.16496,1.16457,1.16486,11200000.0
2007-10-03 03:22:00,1.16479,1.16515,1.16456,1.16471,14800000.0
2007-10-03 03:23:00,1.16468,1.16523,1.16468,1.16482,16800000.0
2007-10-03 03:24:00,1.16484,1.16517,1.16473,1.16505,24000000.0
2007-10-03 03:25:00,1.16489,1.16519,1.1646,1.16519,17800000.0
2007-10-03 03:26:00,1.16498,1.1652,1.1647,1.16482,8600000.0
2007-10-03 03:27:00,1.16477,1.1648,1.16452,1.16455,11000000.0
2007-10-03 03:28:00,1.16497,1.1651,1.1647,1.1647,11400000.0
2007-10-03 03:29:00,1.16481,1.1651,1.16455,1.1651,11600000.0
2007-10-03 03:30:00,1.16629,1.16776,1.16629,1.1677,13400000.0
2007-10-03 03:31:00,1.16731,1.16731,1.16675,1.16675,24600000.0
2007-10-03 03:32:00,1.16693,1.16708,1.16677,1.16689,24600000.0
2007-10-03 03:33:00,1.1669,1.1669,1.16657,1.1666,10000000.0
2007-10-03 03:34:00,1.16728,1.16787,1.16728,1.16757,10400000.0
2007-10-03 03:35:00,1.16751,1.16799,1.16746,1.16758,18600000.0
2007-10-03 03:36:00,1.16763,1.16797,1.16738,1.16757,24800000.0
2007-10-03 03:37:00,1.16754,1.16796,1.16724,1.16728,20800000.0
2007-10-03 03:38:00,1.16713,1.16713,1.16694,1.16712,9000000.0
2007-10-03 03:39:00,1.16753,1.16777,1.16696,1.16696,10400000.0
2007-10-03 03:40:00,1.16725,1.16725,1.16705,1.16705,10400000.0
2007-10-03 03:41:00,1.16715,1.16727,1.16694,1.16721,18600000.0
2007-10-03 03:42:00,1.16717,1.16725,1.1665,1.16725,13800000.0
2007-10-03 03:43:00,1.16737,1.16755,1.16701,1.16701,12200000.0
2007-10-03 03:44:00,1.16777,1.16777,1.16707,1.16721,10400000.0
2007-10-03 03:45:00,1.16694,1.16733,1.16694,1.16718,17000000.0
2007-10-03 03:46:00,1.16693,1.16743,1.16667,1.1671,17600000.0
2007-10-03 03:47:00,1.16714,1.16714,1.1668,1.16707,14400000.0
2007-10-03 03:48:00,1.16742,1.16771,1.16737,1.16741,13600000.0
2007-10-03 03:49:00,1.16739,1.16739,1.16663,1.16669,19800000.0
2007-10-03 03:50:00,1.1667,1.16678,1.16643,1.16669,23200000.0
2007-10-03 03:51:00,1.16679,1.16707,1.16662,1.16662,15400000.0
2007-10-03 03:52:00,1.16717,1.16721,1.16588,1.16588,9200000.0
2007-10-03 03:53:00,1.16613,1.16639,1.16574,1.16629,12600000.0
2007-10-03 03:54:00,1.16595,1.16629,1.16586,1.16586,21200000.0
2007-10-03 03:55:00,1.16601,1.16644,1.16601,1.1661,15600000.0
2007-10-03 03:56:00,1.16631,1.16653,1.16631,1.16643,16800000.0
2007-10-03 03:57:00,1.16649,1.1668,1.16649,1.16659,18600000.0
2007-10-03 03:58:00,1.16665,1.16718,1.16663,1.16663,10200000.0
2007-10-03 03:59:00,1.16626,1.16722,1.16626,1.16675,34600000.0
2007-10-03 04:00:00,1.16659,1.16678,1.16562,1.16562,15400000.0
2007-10-03 04:01:00,1.16597,1.16625,1.16587,1.16587,9000000.0
2007-10-03 04:02:00,1.16639,1.16688,1.16639,1.16664,9800000.0
2007-10-03 04:03:00,1.16682,1.16707,1.1664,1.1664,12400000.0
2007-10-03 04:04:00,1.16651,1.1671,1.16651,1.16676,12200000.0
2007-10-03 04:05:00,1.16711,1.16731,1.16698,1.16711,18800000.0
2007-10-03 04:06:00,1.16749,1.16785,1.16749,1.16766,14200000.0
2007-10-03 04:07:00,1.1676,1.16775,1.1675,1.1675,7000000.0
2007-10-03 04:08:00,1.16707,1.16752,1.16707,1.16733,19200000.0
2007-10-03 04:09:00,1.16731,1.16744,1.16682,1.16682,15400000.0
2007-10-03 04:10:00,1.16702,1.1672,1.16689,1.1672,9800000.0
2007-10-03 04:11:00,1.16714,1.16714,1.16688,1.16688,10000000.0
2007-10-03 04:12:00,1.16661,1.16669,1.16627,1.16627,10200000.0
2007-10-03 04:13:00,1.16685,1.16685,1.16647,1.16657,21600000.0
2007-10-03 04:14:00,1.16653,1.16678,1.16607,1.16635,18000000.0
2007-10-03 04:15:00,1.16685,1.16685,1.1664,1.16652,14000000.0
2007-10-03 04:16:00,1.16701,1.16718,1.16697,1.16715,11400000.0
2007-10-03 04:17:00,1.16729,1.16729,1.16713,1.16721,14000000.0
2007-10-03 04:18:00,1.167,1.16736,1.16672,1.16736,7400000.0
2007-10-03 04:19:00,1.16698,1.16703,1.16658,1.16669,20200000.0
2007-10-03 04:20:00,1.16685,1.16718,1.16679,1.16687,12000000.0
2007-10-03 04:21:00,1.16712,1.16731,1.16704,1.16724,17400000.0
2007-10-03 04:22:00,1.16687,1.16691,1.16678,1.16678,21600000.0
2007-10-03 04:23:00,1.16679,1.16712,1.16679,1.16681,19800000.0
2007-10-03 04:24:00,1.16693,1.16743,1.16675,1.16681,21200000.0
2007-10-03 04:25:00,1.16679,1.16688,1.16636,1.16636,18400000.0
2007-10-03 04:26:00,1.16678,1.16711,1.1666,1.16689,29200000.0
2007-10-03 04:27:00,1.16701,1.16717,1.16675,1.16702,32400000.0
2007-10-03 04:28:00,1.16684,1.16719,1.16684,1.16691,8600000.0
2007-10-03 04:29:00,1.16676,1.16734,1.16676,1.16698,13000000.0
2007-10-03 04:30:00,1.16677,1.16697,1.16652,1.16658,9000000.0
2007-10-03 04:31:00,1.16658,1.16682,1.16658,1.16678,27400000.0
2007-10-03 04:32:00,1.16685,1.16702,1.16662,1.16702,8800000.0
2007-10-03 04:33:00,1.16728,1.16728,1.16629,1.16678,14000000.0
2007-10-03 04:34:00,1.16677,1.16709,1.16676,1.16709,16200000.0
2007-10-03 04:35:00,1.16686,1.16691,1.1666,1.16687,11800000.0
2007-10-03 04:36:00,1.16694,1.16696,1.16644,1.16659,18400000.0
2007-10-03 04:37:00,1.16662,1.16698,1.16649,1.16649,16000000.0
2007-10-03 04:38:00,1.16622,1.16623,1.1659,1.16597,10600000.0
2007-10-03 04:39:00,1.166,1.1661,1.166,1.166,10600000.0
2007-10-03 04:40:00,1.16585,1.166,1.16542,1.16542,10600000.0
2007-10-03 04:41:00,1.16625,1.16632,1.16612,1.16619,6200000.0
2007-10-03 04:42:00,1.16619,1.16639,1.16599,1.16639,12400000.0
2007-10-03 04:43:00,1.16659,1.16703,1.16615,1.16615,9600000.0
2007-10-03 04:44:00,1.16663,1.16684,1.16622,1.16633,18200000.0
2007-10-03 04:45:00,1.16629,1.16651,1.16579,1.16579,8200000.0
2007-10-03 04:46:00,1.16589,1.16631,1.16574,1.16594,29200000.0
2007-10-03 04:47:00,1.1659,1.16628,1.1659,1.16623,22000000.0
2007-10-03 04:48:00,1.16628,1.16628,1.16541,1.16541,17600000.0
2007-10-03 04:49:00,1.1661,1.1663,1.16589,1.16593,19200000.0
2007-10-03 04:50:00,1.16635,1.16635,1.16596,1.16621,18600000.0
2007-10-03 04:51:00,1.16588,1.16635,1.16587,1.16602,15400000.0
2007-10-03 04:52:00,1.16599,1.16636,1.16599,1.16636,15400000.0
2007-10-03 04:53:00,1.16627,1.1671,1.16627,1.16659,18400000.0
2007-10-03 04:54:00,1.16698,1.167,1.16638,1.16655,16800000.0
2007-10-03 04:55:00,1.16683,1.16716,1.16661,1.16661,18800000.0
2007-10-03 04:56:00,1.16646,1.16695,1.16634,1.16695,21800000.0
2007-10-03 04:57:00,1.16673,1.16709,1.1667,1.16685,21000000.0
2007-10-03 04:58:00,1.16653,1.16675,1.16629,1.16653,16200000.0
2007-10-03 04:59:00,1.16666,1.16666,1.16622,1.16661,13000000.0
2007-10-03 05:00:00,1.16651,1.16651,1.16624,1.16648,9400000.0
2007-10-03 05:01:00,1.16613,1.16616,1.1658,1.16616,9800000.0
2007-10-03 05:02:00,1.16634,1.16692,1.16634,1.16637,13800000.0
2007-10-03 05:03:00,1.16656,1.1666,1.16646,1.16654,6800000.0
2007-10-03 05:04:00,1.167,1.167,1.1668,1.1668,12600000.0
2007-10-03 05:05:00,1.16654,1.16669,1.16652,1.16652,12600000.0
2007-10-03 05:06:00,1.16624,1.167,1.16624,1.167,14000000.0
2007-10-03 05:07:00,1.16685,1.16712,1.16673,1.16712,11800000.0
2007-10-03 05:08:00,1.16679,1.16715,1.16679,1.16715,16600000.0
2007-10-03 05:09:00,1.16724,1.16725,1.16705,1.16725,6800000.0
2007-10-03 05:10:00,1.16731,1.16782,1.1671,1.16735,16400000.0
2007-10-03 05:11:00,1.16735,1.16753,1.16727,1.16734,6800000.0
2007-10-03 05:12:00,1.16679,1.16695,1.16679,1.16695,10400000.0
2007-10-03 05:13:00,1.16703,1.16718,1.16696,1.16718,4200000.0
2007-10-03 05:14:00,1.1675,1.1677,1.1675,1.1676,12000000.0
2007-10-03 05:15:00,1.16716,1.16761,1.16703,1.1672,12000000.0
2007-10-03 05:16:00,1.16741,1.16755,1.16699,1.16699,12400000.0
2007-10-03 05:17:00,1.16717,1.16744,1.16691,1.16691,8600000.0
2007-10-03 05:18:00,1.16668,1.16668,1.16662,1.16662,3200000.0
2007-10-03 05:19:00,1.16689,1.16704,1.16666,1.16682,15400000.0
2007-10-03 05:20:00,1.16705,1.16708,1.16685,1.16692,10800000.0
2007-10-03 05:21:00,1.1673,1.1673,1.1673,1.1673,13200000.0
2007-10-03 05:23:00,1.1672,1.1675,1.1672,1.1675,13200000.0
2007-10-03 05:24:00,1.16696,1.1674,1.16689,1.16712,13200000.0
2007-10-03 05:25:00,1.16748,1.16757,1.16723,1.16723,10600000.0
2007-10-03 05:26:00,1.1675,1.1675,1.1675,1.1675,11000000.0
2007-10-03 05:27:00,1.16716,1.16748,1.16688,1.16702,11000000.0
2007-10-03 05:28:00,1.16765,1.16765,1.16736,1.1674,6000000.0
2007-10-03 05:29:00,1.1676,1.1676,1.16695,1.16732,14600000.0
2007-10-03 05:30:00,1.1673,1.16766,1.16698,1.16698,19000000.0
2007-10-03 05:31:00,1.16681,1.1673,1.16664,1.1673,36000000.0
2007-10-03 05:32:00,1.1673,1.1673,1.1673,1.1673,23200000.0
2007-10-03 05:33:00,1.16672,1.16677,1.16639,1.16648,23200000.0
2007-10-03 05:34:00,1.16656,1.16688,1.16629,1.16688,23000000.0
2007-10-03 05:35:00,1.16683,1.16703,1.16667,1.16693,11800000.0
2007-10-03 05:37:00,1.16681,1.16704,1.16673,1.16673,16200000.0
2007-10-03 05:38:00,1.16701,1.16724,1.16692,1.16692,12000000.0
2007-10-03 05:39:00,1.16711,1.16731,1.16672,1.16718,17000000.0
2007-10-03 05:40:00,1.1673,1.1674,1.1673,1.1674,2600000.0
2007-10-03 05:41:00,1.1667,1.1667,1.16661,1.16661,2600000.0
2007-10-03 05:42:00,1.16621,1.16621,1.16546,1.16579,20000000.0
2007-10-03 05:43:00,1.16625,1.16625,1.16583,1.16587,15200000.0
2007-10-03 05:44:00,1.16578,1.16601,1.16574,1.16574,6200000.0
2007-10-03 05:45:00,1.16547,1.16582,1.16547,1.16576,12400000.0
2007-10-03 05:46:00,1.16525,1.16525,1.16493,1.16504,16200000.0
2007-10-03 05:47:00,1.16515,1.16515,1.16472,1.16485,22000000.0
2007-10-03 05:48:00,1.16475,1.16569,1.16475,1.1654,15400000.0
2007-10-03 05:49:00,1.16541,1.16547,1.16498,1.1653,9400000.0
2007-10-03 05:50:00,1.16533,1.16554,1.16527,1.1654,12200000.0
2007-10-03 05:51:00,1.16547,1.1655,1.16499,1.1655,10000000.0
2007-10-03 05:52:00,1.16508,1.16544,1.1649,1.16532,14600000.0
2007-10-03 05:53:00,1.16514,1.16562,1.16514,1.16531,5200000.0
2007-10-03 05:54:00,1.16541,1.16541,1.16505,1.16535,16000000.0
2007-10-03 05:55:00,1.16542,1.16563,1.16509,1.1654,21800000.0
2007-10-03 05:56:00,1.16525,1.16546,1.16502,1.16511,20400000.0
2007-10-03 05:58:00,1.16506,1.16596,1.16485,1.16596,10200000.0
2007-10-03 05:59:00,1.16537,1.16555,1.16505,1.16505,8800000.0
2007-10-03 06:00:00,1.16558,1.16591,1.16525,1.16555,18800000.0
2007-10-03 06:01:00,1.16548,1.16548,1.16478,1.16511,10800000.0
2007-10-03 06:02:00,1.16492,1.16509,1.16468,1.16509,10000000.0
2007-10-03 06:03:00,1.1646,1.16462,1.16456,1.16456,6400000.0
2007-10-03 06:04:00,1.16513,1.16538,1.16507,1.16514,8800000.0
2007-10-03 06:05:00,1.16521,1.16525,1.16496,1.16496,17600000.0
2007-10-03 06:06:00,1.16494,1.16514,1.16449,1.16465,12400000.0
2007-10-03 06:07:00,1.16456,1.16469,1.16425,1.16469,16400000.0
2007-10-03 06:08:00,1.16507,1.16524,1.165,1.16509,16400000.0
2007-10-03 06:09:00,1.16514,1.16514,1.16501,1.16506,6800000.0
2007-10-03 06:10:00,1.16491,1.16493,1.16471,1.16471,17400000.0
2007-10-03 06:11:00,1.16449,1.16501,1.16437,1.16447,12200000.0
2007-10-03 06:12:00,1.16417,1.16448,1.16408,1.16434,14600000.0
2007-10-03 06:13:00,1.16445,1.16469,1.16445,1.16469,8800000.0
2007-10-03 06:14:00,1.16455,1.16491,1.16437,1.16491,10200000.0
2007-10-03 06:15:00,1.1649,1.16501,1.16454,1.16457,13000000.0
2007-10-03 06:16:00,1.16445,1.16505,1.16418,1.16482,10200000.0
2007-10-03 06:18:00,1.165,1.1651,1.165,1.1651,4800000.0
2007-10-03 06:19:00,1.16477,1.16504,1.16477,1.16502,4800000.0
2007-10-03 06:20:00,1.16487,1.16487,1.16471,1.16471,9800000.0
2007-10-03 06:21:00,1.16467,1.165,1.16464,1.16488,8000000.0
2007-10-03 06:24:00,1.16533,1.16545,1.16507,1.16507,15600000.0
2007-10-03 06:25:00,1.16504,1.16517,1.16489,1.16489,27200000.0
2007-10-03 06:26:00,1.16493,1.1651,1.16458,1.16458,6400000.0
2007-10-03 06:27:00,1.16425,1.16463,1.16425,1.16463,20600000.0
2007-10-03 06:28:00,1.16503,1.16503,1.16461,1.16463,13600000.0
2007-10-03 06:29:00,1.16466,1.16516,1.16427,1.16427,10400000.0
2007-10-03 06:30:00,1.16527,1.16547,1.16492,1.16507,20000000.0
2007-10-03 06:31:00,1.16509,1.16543,1.16509,1.16526,7000000.0
2007-10-03 06:32:00,1.16505,1.1655,1.16503,1.16532,9400000.0
2007-10-03 06:33:00,1.16473,1.16499,1.16473,1.16481,19200000.0
2007-10-03 06:34:00,1.1651,1.16535,1.16508,1.16533,14200000.0
2007-10-03 06:35:00,1.16536,1.16536,1.16465,1.16483,16800000.0
2007-10-03 06:36:00,1.16486,1.16515,1.1648,1.16504,19400000.0
2007-10-03 06:37:00,1.16483,1.16506,1.16464,1.16464,20000000.0
2007-10-03 06:38:00,1.16476,1.16478,1.16456,1.16478,6600000.0
2007-10-03 06:39:00,1.16475,1.16545,1.16475,1.16503,21400000.0
2007-10-03 06:40:00,1.16605,1.16651,1.16583,1.16583,7600000.0
2007-10-03 06:41:00,1.16556,1.16556,1.16552,1.16552,4800000.0
2007-10-03 06:42:00,1.16603,1.16634,1.16541,1.16589,14000000.0
2007-10-03 06:43:00,1.16566,1.16566,1.16522,1.16522,41200000.0
2007-10-03 06:44:00,1.16518,1.16546,1.16483,1.16483,14800000.0
2007-10-03 06:45:00,1.16556,1.16556,1.16469,1.16478,14400000.0
2007-10-03 06:46:00,1.16507,1.16575,1.16493,1.16534,19000000.0
2007-10-03 06:47:00,1.16513,1.16557,1.16513,1.16537,13000000.0
2007-10-03 06:48:00,1.16569,1.16569,1.16536,1.16536,15200000.0
2007-10-03 06:49:00,1.16555,1.16578,1.16552,1.16558,12400000.0
2007-10-03 06:50:00,1.16562,1.16569,1.1654,1.16551,16000000.0
2007-10-03 06:51:00,1.16542,1.16561,1.1653,1.16544,7800000.0
2007-10-03 06:52:00,1.1659,1.1659,1.1659,1.1659,6800000.0
2007-10-03 06:53:00,1.16536,1.16554,1.16529,1.16551,6800000.0
2007-10-03 06:55:00,1.16573,1.16577,1.16542,1.16542,29600000.0
2007-10-03 06:56:00,1.1658,1.1659,1.1658,1.1658,10000000.0
2007-10-03 06:57:00,1.1659,1.166,1.1657,1.1659,10000000.0
2007-10-03 06:58:00,1.16533,1.16555,1.16511,1.1654,10000000.0
2007-10-03 06:59:00,1.16586,1.16586,1.16554,1.16575,25000000.0
2007-10-03 07:00:00,1.16555,1.16557,1.16528,1.16528,47200000.0
2007-10-03 07:01:00,1.16566,1.16584,1.16529,1.16529,32800000.0
2007-10-03 07:02:00,1.16542,1.16549,1.16521,1.16549,6800000.0
2007-10-03 07:03:00,1.1654,1.16575,1.16518,1.16539,13600000.0
2007-10-03 07:04:00,1.16557,1.16596,1.16553,1.16574,30200000.0
2007-10-03 07:05:00,1.16578,1.16601,1.1654,1.16563,13800000.0
2007-10-03 07:06:00,1.16584,1.16584,1.16553,1.16554,12200000.0
2007-10-03 07:07:00,1.16548,1.16553,1.16507,1.16544,23200000.0
2007-10-03 07:08:00,1.16582,1.16605,1.16564,1.16593,21400000.0
2007-10-03 07:09:00,1.16575,1.16609,1.16575,1.16609,10800000.0
2007-10-03 07:10:00,1.16606,1.16625,1.16592,1.16592,11800000.0
2007-10-03 07:11:00,1.16593,1.16626,1.16593,1.16611,11000000.0
2007-10-03 07:12:00,1.16569,1.16598,1.16559,1.16562,13200000.0
2007-10-03 07:13:00,1.1655,1.16583,1.16548,1.16571,6800000.0
2007-10-03 07:14:00,1.16549,1.16566,1.16538,1.16538,10400000.0
2007-10-03 07:15:00,1.16595,1.16595,1.16559,1.16573,13800000.0
2007-10-03 07:16:00,1.16578,1.16613,1.16555,1.16613,11800000.0
2007-10-03 07:17:00,1.16604,1.16611,1.1658,1.16583,17800000.0
2007-10-03 07:18:00,1.16571,1.16612,1.16571,1.16603,30000000.0
2007-10-03 07:19:00,1.16613,1.16662,1.16613,1.16633,19600000.0
2007-10-03 07:20:00,1.1664,1.16652,1.16623,1.1664,23800000.0
2007-10-03 07:21:00,1.16633,1.16674,1.16633,1.16674,12000000.0
2007-10-03 07:22:00,1.16647,1.16694,1.16615,1.16694,18200000.0
2007-10-03 07:23:00,1.16705,1.16734,1.16698,1.16716,18400000.0
2007-10-03 07:24:00,1.16728,1.16729,1.16713,1.16713,9400000.0
2007-10-03 07:25:00,1.16728,1.16737,1.16711,1.16734,16800000.0
2007-10-03 07:26:00,1.16742,1.16763,1.16689,1.16763,8400000.0
2007-10-03 07:27:00,1.16752,1.16761,1.16725,1.16755,12800000.0
2007-10-03 07:28:00,1.1671,1.16769,1.1671,1.16715,20200000.0
2007-10-03 07:29:00,1.16709,1.16758,1.16696,1.16713,27600000.0
2007-10-03 07:30:00,1.16726,1.16779,1.16697,1.16779,17800000.0
2007-10-03 07:31:00,1.16783,1.16783,1.16698,1.16725,14800000.0
2007-10-03 07:32:00,1.16748,1.16763,1.16731,1.16755,21200000.0
2007-10-03 07:33:00,1.1675,1.16772,1.16725,1.16733,7200000.0
2007-10-03 07:34:00,1.16753,1.16807,1.1673,1.16799,13800000.0
2007-10-03 07:35:00,1.16729,1.16781,1.16677,1.16781,20800000.0
2007-10-03 07:36:00,1.16743,1.16775,1.16743,1.16754,20200000.0
2007-10-03 07:37:00,1.16722,1.16756,1.16716,1.1674,21400000.0
2007-10-03 07:38:00,1.16762,1.16795,1.16753,1.16756,20400000.0
2007-10-03 07:39:00,1.16805,1.16805,1.1677,1.16781,12800000.0
2007-10-03 07:40:00,1.16777,1.16813,1.16774,1.16801,10000000.0
2007-10-03 07:41:00,1.16777,1.16792,1.1673,1.16758,19600000.0
2007-10-03 07:42:00,1.1677,1.16772,1.16716,1.16743,24000000.0
2007-10-03 07:43:00,1.16738,1.16784,1.16738,1.1675,10800000.0
2007-10-03 07:44:00,1.16766,1.16809,1.16732,1.16756,12400000.0
2007-10-03 07:45:00,1.16813,1.16814,1.16771,1.16802,20200000.0
2007-10-03 07:46:00,1.16796,1.16796,1.1676,1.1678,20200000.0
2007-10-03 07:47:00,1.16756,1.16757,1.16744,1.16757,7000000.0
2007-10-03 07:48:00,1.16711,1.16755,1.16711,1.16711,17800000.0
2007-10-03 07:49:00,1.16732,1.16732,1.16671,1.16699,28000000.0
2007-10-03 07:50:00,1.16704,1.16704,1.16648,1.16648,17600000.0
2007-10-03 07:51:00,1.16626,1.16629,1.16606,1.16612,13600000.0
2007-10-03 07:52:00,1.16636,1.16718,1.16636,1.16718,8000000.0
2007-10-03 07:53:00,1.16779,1.16798,1.16729,1.16767,9400000.0
2007-10-03 07:54:00,1.16751,1.16778,1.16732,1.16732,12400000.0
2007-10-03 07:55:00,1.16721,1.16752,1.16721,1.16722,12400000.0
2007-10-03 07:56:00,1.16733,1.16743,1.1669,1.16743,12400000.0
2007-10-03 07:57:00,1.16759,1.16788,1.16752,1.16781,17000000.0
2007-10-03 07:58:00,1.16738,1.16774,1.16738,1.16752,8400000.0
2007-10-03 07:59:00,1.16771,1.1679,1.16745,1.1679,16600000.0
2007-10-03 08:00:00,1.16743,1.16799,1.16743,1.16774,14600000.0
2007-10-03 08:01:00,1.1677,1.1677,1.16735,1.16745,9600000.0
2007-10-03 08:02:00,1.16719,1.1677,1.16719,1.16753,19200000.0
2007-10-03 08:03:00,1.16775,1.16803,1.16762,1.16764,18200000.0
2007-10-03 08:04:00,1.16785,1.16785,1.16707,1.16737,20200000.0
2007-10-03 08:05:00,1.167,1.1674,1.16657,1.1674,10400000.0
2007-10-03 08:06:00,1.16753,1.16785,1.16727,1.16785,13000000.0
2007-10-03 08:07:00,1.16754,1.1679,1.1675,1.16778,10200000.0
2007-10-03 08:08:00,1.16754,1.16783,1.16743,1.16743,19000000.0
2007-10-03 08:09:00,1.16749,1.16772,1.16744,1.16771,27600000.0
2007-10-03 08:10:00,1.1677,1.16796,1.16763,1.16786,15400000.0
2007-10-03 08:11:00,1.16797,1.16797,1.16767,1.16773,19000000.0
2007-10-03 08:12:00,1.16774,1.16804,1.16756,1.16756,12400000.0
2007-10-03 08:13:00,1.16768,1.16811,1.16768,1.16775,7600000.0
2007-10-03 08:14:00,1.16808,1.16808,1.16742,1.16745,17000000.0
2007-10-03 08:15:00,1.16779,1.16808,1.16774,1.1679,11200000.0
2007-10-03 08:16:00,1.16755,1.16793,1.16742,1.16793,19400000.0
2007-10-03 08:17:00,1.16789,1.16789,1.16764,1.16777,20600000.0
2007-10-03 08:18:00,1.16809,1.16823,1.16778,1.16821,18200000.0
2007-10-03 08:19:00,1.16827,1.16827,1.16796,1.16803,15000000.0
2007-10-03 08:20:00,1.16779,1.16809,1.16765,1.16781,20000000.0
2007-10-03 08:21:00,1.16803,1.16804,1.16793,1.16802,10200000.0
2007-10-03 08:22:00,1.16778,1.1683,1.16743,1.16744,16800000.0
2007-10-03 08:23:00,1.1675,1.1679,1.16746,1.16753,10400000.0
2007-10-03 08:24:00,1.16797,1.16813,1.16771,1.16772,21400000.0
2007-10-03 08:25:00,1.1676,1.16797,1.1676,1.16781,27200000.0
2007-10-03 08:26:00,1.16792,1.16836,1.16792,1.16816,16200000.0
2007-10-03 08:27:00,1.16823,1.16854,1.1679,1.16807,21000000.0
2007-10-03 08:28:00,1.16791,1.16824,1.16762,1.16824,16400000.0
2007-10-03 08:29:00,1.16782,1.16822,1.16782,1.16795,19400000.0
2007-10-03 08:30:00,1.16836,1.16836,1.1683,1.1683,4000000.0
2007-10-03 08:31:00,1.16829,1.16846,1.16804,1.16813,6800000.0
2007-10-03 08:32:00,1.16826,1.16826,1.16758,1.16792,11800000.0
2007-10-03 08:33:00,1.16774,1.16783,1.16749,1.16749,12600000.0
2007-10-03 08:34:00,1.16776,1.16816,1.16776,1.16814,11200000.0
2007-10-03 08:35:00,1.16801,1.1684,1.16789,1.16789,10800000.0
2007-10-03 08:36:00,1.16787,1.16798,1.16768,1.16768,7000000.0
2007-10-03 08:37:00,1.16783,1.16783,1.16737,1.16773,7400000.0
2007-10-03 08:38:00,1.16774,1.16805,1.16718,1.16783,13000000.0
2007-10-03 08:39:00,1.16762,1.16789,1.16743,1.16789,10200000.0
2007-10-03 08:40:00,1.16793,1.16803,1.16736,1.16772,27200000.0
2007-10-03 08:41:00,1.16785,1.16785,1.16731,1.16756,12400000.0
2007-10-03 08:42:00,1.16764,1.16803,1.16743,1.16743,26400000.0
2007-10-03 08:43:00,1.1678,1.16795,1.16756,1.16769,16800000.0
2007-10-03 08:44:00,1.16795,1.16795,1.16766,1.16794,12800000.0
2007-10-03 08:45:00,1.16724,1.16752,1.16685,1.16726,15400000.0
2007-10-03 08:46:00,1.16696,1.1675,1.16696,1.16726,11200000.0
2007-10-03 08:47:00,1.16766,1.16817,1.16753,1.16753,12200000.0
2007-10-03 08:48:00,1.16749,1.16779,1.16734,1.16736,24800000.0
2007-10-03 08:49:00,1.16773,1.16806,1.16762,1.1678,16800000.0
2007-10-03 08:50:00,1.16766,1.16783,1.1675,1.1675,23400000.0
2007-10-03 08:51:00,1.1673,1.16752,1.16708,1.16742,59800000.0
2007-10-03 08:52:00,1.1676,1.16779,1.16727,1.16755,13400000.0
2007-10-03 08:53:00,1.16718,1.16786,1.16718,1.16786,13200000.0
2007-10-03 08:54:00,1.16836,1.16872,1.16775,1.16811,14400000.0
2007-10-03 08:55:00,1.16812,1.1685,1.16809,1.16828,30200000.0
2007-10-03 08:56:00,1.16805,1.16815,1.16754,1.16754,12200000.0
2007-10-03 08:57:00,1.16804,1.16804,1.16772,1.16793,16200000.0
2007-10-03 08:58:00,1.16819,1.16819,1.16776,1.16787,18800000.0
2007-10-03 08:59:00,1.16781,1.16807,1.16758,1.16773,17600000.0
2007-10-03 09:00:00,1.16752,1.16792,1.16743,1.16751,109600000.0
2007-10-03 09:01:00,1.16795,1.16795,1.16699,1.16699,19600000.0
2007-10-03 09:02:00,1.16741,1.16766,1.16705,1.16753,15400000.0
2007-10-03 09:03:00,1.16734,1.16749,1.16699,1.1674,20800000.0
2007-10-03 09:04:00,1.16732,1.16732,1.16667,1.1673,32000000.0
2007-10-03 09:05:00,1.16735,1.1679,1.16735,1.1674,22400000.0
2007-10-03 09:06:00,1.16788,1.16788,1.16744,1.1675,16200000.0
2007-10-03 09:07:00,1.16781,1.16809,1.16749,1.16773,25000000.0
2007-10-03 09:08:00,1.16759,1.16803,1.16759,1.1677,9400000.0
2007-10-03 09:09:00,1.16771,1.16775,1.16753,1.16753,19200000.0
2007-10-03 09:10:00,1.16749,1.16788,1.16735,1.1676,19600000.0
2007-10-03 09:11:00,1.16791,1.16824,1.16791,1.16797,13400000.0
2007-10-03 09:12:00,1.16779,1.16797,1.1676,1.16797,18200000.0
2007-10-03 09:13:00,1.16836,1.16844,1.16797,1.16812,20400000.0
2007-10-03 09:14:00,1.16766,1.16787,1.1676,1.16774,8000000.0
2007-10-03 09:15:00,1.1682,1.1682,1.168,1.168,18800000.0
2007-10-03 09:16:00,1.1681,1.16812,1.1677,1.1677,18800000.0
2007-10-03 09:17:00,1.16779,1.16805,1.16766,1.16784,18000000.0
2007-10-03 09:18:00,1.16745,1.16814,1.16745,1.16773,25800000.0
2007-10-03 09:19:00,1.16785,1.16814,1.16766,1.16796,25000000.0
2007-10-03 09:20:00,1.16779,1.16779,1.16728,1.16767,18000000.0
2007-10-03 09:21:00,1.16777,1.16806,1.16773,1.16773,12600000.0
2007-10-03 09:22:00,1.16777,1.16797,1.16757,1.16768,12400000.0
2007-10-03 09:23:00,1.16755,1.16771,1.16744,1.16771,14600000.0
2007-10-03 09:24:00,1.16711,1.16752,1.16711,1.16752,15600000.0
2007-10-03 09:25:00,1.1673,1.16747,1.16701,1.16709,11200000.0
2007-10-03 09:26:00,1.16689,1.16734,1.16685,1.16699,17400000.0
2007-10-03 09:27:00,1.16691,1.16754,1.16684,1.16719,10600000.0
2007-10-03 09:28:00,1.16714,1.16746,1.16714,1.16719,22000000.0
2007-10-03 09:29:00,1.16708,1.1673,1.16699,1.16712,8800000.0
2007-10-03 09:30:00,1.16673,1.16698,1.16673,1.16686,11800000.0
2007-10-03 09:31:00,1.16713,1.16713,1.16673,1.16673,19400000.0
2007-10-03 09:32:00,1.167,1.167,1.1667,1.1669,17800000.0
2007-10-03 09:33:00,1.1667,1.16691,1.1667,1.16691,17800000.0
2007-10-03 09:34:00,1.16712,1.1674,1.16712,1.16713,14200000.0
2007-10-03 09:35:00,1.16711,1.16742,1.16711,1.16742,11000000.0
2007-10-03 09:36:00,1.16733,1.16783,1.16725,1.16725,19400000.0
2007-10-03 09:37:00,1.1672,1.16761,1.1672,1.16728,12200000.0
2007-10-03 09:38:00,1.1674,1.16774,1.16729,1.16774,15200000.0
2007-10-03 09:39:00,1.16738,1.16738,1.16695,1.16707,14600000.0
2007-10-03 09:40:00,1.16698,1.1671,1.1667,1.16682,28800000.0
2007-10-03 09:41:00,1.16665,1.16672,1.16595,1.16595,15800000.0
2007-10-03 09:42:00,1.1661,1.16697,1.1661,1.16697,9000000.0
2007-10-03 09:43:00,1.16734,1.16734,1.16689,1.16689,10800000.0
2007-10-03 09:44:00,1.16729,1.1677,1.16729,1.16742,12400000.0
2007-10-03 09:45:00,1.16745,1.16777,1.16745,1.16752,10600000.0
2007-10-03 09:46:00,1.168,1.1682,1.1679,1.1682,18600000.0
2007-10-03 09:47:00,1.16809,1.16866,1.16809,1.16858,18600000.0
2007-10-03 09:48:00,1.16855,1.1687,1.16821,1.16835,38400000.0
2007-10-03 09:49:00,1.16849,1.16886,1.16849,1.16849,14200000.0
2007-10-03 09:50:00,1.16878,1.16878,1.16838,1.16876,13400000.0
2007-10-03 09:51:00,1.16865,1.16921,1.16865,1.16921,8200000.0
2007-10-03 09:52:00,1.16917,1.16921,1.16868,1.16921,21000000.0
2007-10-03 09:53:00,1.16916,1.16916,1.16849,1.16903,21200000.0
2007-10-03 09:54:00,1.16883,1.16883,1.1678,1.1678,17400000.0
2007-10-03 09:55:00,1.16841,1.16873,1.16809,1.16873,22200000.0
2007-10-03 09:56:00,1.16896,1.16896,1.16791,1.16791,30200000.0
2007-10-03 09:57:00,1.16822,1.16834,1.16811,1.16815,8800000.0
2007-10-03 09:58:00,1.16836,1.16854,1.16821,1.16848,14400000.0
2007-10-03 09:59:00,1.16847,1.16856,1.16812,1.16812,15800000.0
2007-10-03 10:00:00,1.16831,1.1688,1.16817,1.16829,11400000.0
2007-10-03 10:01:00,1.16837,1.16844,1.16799,1.16799,10200000.0
2007-10-03 10:02:00,1.16789,1.16813,1.16789,1.16802,15000000.0
2007-10-03 10:03:00,1.16784,1.16784,1.16711,1.16711,22200000.0
2007-10-03 10:04:00,1.16722,1.16742,1.16685,1.16685,21800000.0
2007-10-03 10:05:00,1.16684,1.16705,1.16669,1.16698,49400000.0
2007-10-03 10:06:00,1.16711,1.16743,1.16686,1.16686,11200000.0
2007-10-03 10:07:00,1.1672,1.1676,1.1672,1.1675,17600000.0
2007-10-03 10:08:00,1.16755,1.16806,1.16745,1.16795,17600000.0
2007-10-03 10:09:00,1.16807,1.16807,1.16755,1.16757,12800000.0
2007-10-03 10:10:00,1.16747,1.16789,1.16746,1.16746,20600000.0
2007-10-03 10:11:00,1.1674,1.16839,1.16734,1.16783,27200000.0
2007-10-03 10:12:00,1.16771,1.16771,1.16719,1.16729,55200000.0
2007-10-03 10:13:00,1.16739,1.16765,1.16725,1.16765,11800000.0
2007-10-03 10:14:00,1.16745,1.16767,1.16738,1.16767,25400000.0
2007-10-03 10:15:00,1.16786,1.16786,1.16723,1.16764,19400000.0
2007-10-03 10:16:00,1.16759,1.1676,1.16735,1.16749,7200000.0
2007-10-03 10:17:00,1.16746,1.16783,1.16746,1.16757,11600000.0
2007-10-03 10:18:00,1.16793,1.16793,1.16762,1.16762,2600000.0
2007-10-03 10:19:00,1.16761,1.16826,1.1675,1.16757,28200000.0
2007-10-03 10:20:00,1.1676,1.16804,1.1676,1.1678,19600000.0
2007-10-03 10:21:00,1.16757,1.16777,1.16723,1.16777,21400000.0
2007-10-03 10:22:00,1.16728,1.16744,1.1671,1.1671,10800000.0
2007-10-03 10:23:00,1.16678,1.16718,1.16678,1.16718,8200000.0
2007-10-03 10:24:00,1.16702,1.16724,1.16684,1.16688,32200000.0
2007-10-03 10:25:00,1.16689,1.16709,1.1668,1.16697,19200000.0
2007-10-03 10:26:00,1.16715,1.16717,1.167,1.16715,14000000.0
2007-10-03 10:27:00,1.16717,1.1676,1.16717,1.16733,19200000.0
2007-10-03 10:28:00,1.16728,1.16747,1.16709,1.16727,10400000.0
2007-10-03 10:29:00,1.16721,1.16737,1.16697,1.16726,17600000.0
2007-10-03 10:30:00,1.16732,1.16742,1.16662,1.16709,22800000.0
2007-10-03 10:31:00,1.16698,1.16737,1.16693,1.16737,12600000.0
2007-10-03 10:32:00,1.16674,1.16716,1.16657,1.16716,8800000.0
2007-10-03 10:34:00,1.1669,1.16768,1.16659,1.16667,127000000.0
2007-10-03 10:35:00,1.16714,1.16714,1.16614,1.16623,14400000.0
2007-10-03 10:36:00,1.16688,1.16696,1.16647,1.16696,11800000.0
2007-10-03 10:37:00,1.16641,1.16663,1.16619,1.16621,10000000.0
2007-10-03 10:38:00,1.16646,1.16661,1.16629,1.16654,15400000.0
2007-10-03 10:39:00,1.1663,1.16664,1.1663,1.1664,10400000.0
2007-10-03 10:40:00,1.16625,1.16639,1.16592,1.16592,14000000.0
2007-10-03 10:41:00,1.16593,1.16638,1.16574,1.16574,11200000.0
2007-10-03 10:42:00,1.166,1.16658,1.166,1.16638,26400000.0
2007-10-03 10:43:00,1.16624,1.16648,1.16624,1.1663,19000000.0
2007-10-03 10:44:00,1.16633,1.16682,1.16625,1.16633,10000000.0
2007-10-03 10:45:00,1.16666,1.16678,1.16617,1.16619,28200000.0
2007-10-03 10:46:00,1.16602,1.16623,1.1659,1.16605,77000000.0
2007-10-03 10:47:00,1.16605,1.1662,1.16583,1.16611,12600000.0
2007-10-03 10:48:00,1.16595,1.16617,1.16595,1.16611,10000000.0
2007-10-03 10:49:00,1.16659,1.16699,1.16659,1.16699,9000000.0
2007-10-03 10:50:00,1.16715,1.16719,1.16696,1.16709,19000000.0
2007-10-03 10:51:00,1.16689,1.16728,1.16676,1.16728,18800000.0
2007-10-03 10:52:00,1.16697,1.16786,1.16673,1.1669,78800000.0
2007-10-03 10:53:00,1.16715,1.16753,1.16706,1.16706,12800000.0
2007-10-03 10:54:00,1.16745,1.1675,1.16711,1.1675,17200000.0
2007-10-03 10:55:00,1.16752,1.16799,1.16739,1.16778,9400000.0
2007-10-03 10:56:00,1.16791,1.16791,1.16763,1.16781,17000000.0
2007-10-03 10:57:00,1.16735,1.16793,1.16734,1.16744,20600000.0
2007-10-03 10:58:00,1.16733,1.16733,1.1669,1.16706,30800000.0
2007-10-03 10:59:00,1.1669,1.16729,1.1669,1.16692,16400000.0
2007-10-03 11:00:00,1.16723,1.16723,1.16656,1.16656,30000000.0
2007-10-03 11:01:00,1.16666,1.16693,1.16666,1.16676,127400000.0
2007-10-03 11:02:00,1.16675,1.16675,1.16658,1.16658,11600000.0
2007-10-03 11:04:00,1.16697,1.16753,1.16674,1.16692,16200000.0
2007-10-03 11:05:00,1.16708,1.16723,1.16691,1.16703,11400000.0
2007-10-03 11:06:00,1.16751,1.16796,1.1672,1.1672,9000000.0
2007-10-03 11:07:00,1.16705,1.16711,1.16669,1.16694,13600000.0
2007-10-03 11:08:00,1.16731,1.16765,1.16695,1.16721,11600000.0
2007-10-03 11:09:00,1.16696,1.16724,1.1667,1.16719,10400000.0
2007-10-03 11:10:00,1.16746,1.16746,1.16679,1.1671,26200000.0
2007-10-03 11:11:00,1.16738,1.16768,1.16738,1.16759,16600000.0
2007-10-03 11:12:00,1.16758,1.16769,1.16716,1.16737,17400000.0
2007-10-03 11:13:00,1.16714,1.16773,1.16714,1.16756,16800000.0
2007-10-03 11:14:00,1.1674,1.16778,1.16729,1.16758,16000000.0
2007-10-03 11:15:00,1.16752,1.16773,1.16737,1.16753,13600000.0
2007-10-03 11:16:00,1.16754,1.16789,1.16729,1.1676,12600000.0
2007-10-03 11:17:00,1.1676,1.1678,1.1676,1.1677,19600000.0
2007-10-03 11:18:00,1.1678,1.1678,1.1675,1.1675,19600000.0
2007-10-03 11:19:00,1.16739,1.16739,1.16666,1.1669,19600000.0
2007-10-03 11:20:00,1.16697,1.16714,1.16688,1.16714,23200000.0
2007-10-03 11:21:00,1.16728,1.16728,1.16695,1.16695,6200000.0
2007-10-03 11:22:00,1.16683,1.16716,1.16637,1.167,13600000.0
2007-10-03 11:23:00,1.16671,1.16692,1.16643,1.16647,11200000.0
2007-10-03 11:24:00,1.1668,1.1668,1.1668,1.1668,7800000.0
2007-10-03 11:25:00,1.16687,1.16687,1.16638,1.16654,7800000.0
2007-10-03 11:26:00,1.16667,1.1671,1.16654,1.16654,24800000.0
2007-10-03 11:27:00,1.16668,1.16693,1.16657,1.1667,17600000.0
2007-10-03 11:28:00,1.16697,1.16697,1.16675,1.16696,18200000.0
2007-10-03 11:29:00,1.16677,1.16734,1.16671,1.16684,11200000.0
2007-10-03 11:30:00,1.16691,1.16726,1.16684,1.16715,13400000.0
2007-10-03 11:31:00,1.1672,1.16723,1.16697,1.16713,15600000.0
2007-10-03 11:32:00,1.16704,1.16751,1.16704,1.1672,18000000.0
2007-10-03 11:33:00,1.16703,1.16759,1.16701,1.16718,34200000.0
2007-10-03 11:34:00,1.16734,1.16782,1.16734,1.16764,12400000.0
2007-10-03 11:35:00,1.16764,1.16783,1.16747,1.16783,21400000.0
2007-10-03 11:36:00,1.16758,1.16784,1.16731,1.16731,6200000.0
2007-10-03 11:37:00,1.16763,1.16823,1.16727,1.16744,15400000.0
2007-10-03 11:38:00,1.16751,1.16783,1.16732,1.16749,17800000.0
2007-10-03 11:39:00,1.16746,1.16746,1.167,1.16715,12400000.0
2007-10-03 11:40:00,1.16729,1.16747,1.16711,1.16726,15800000.0
2007-10-03 11:41:00,1.16731,1.16739,1.16714,1.16718,12800000.0
2007-10-03 11:42:00,1.1674,1.16798,1.1674,1.16769,19800000.0
2007-10-03 11:43:00,1.16762,1.16793,1.16749,1.16771,18000000.0
2007-10-03 11:44:00,1.16723,1.16724,1.16694,1.16698,11000000.0
2007-10-03 11:45:00,1.16685,1.167,1.16647,1.16698,33200000.0
2007-10-03 11:46:00,1.16649,1.16686,1.16645,1.16659,14800000.0
2007-10-03 11:47:00,1.16629,1.16673,1.16629,1.16673,12000000.0
2007-10-03 11:48:00,1.16634,1.16686,1.16628,1.16686,26200000.0
2007-10-03 11:49:00,1.16677,1.16717,1.1666,1.1666,16400000.0
2007-10-03 11:50:00,1.16607,1.16679,1.16607,1.1661,20400000.0
2007-10-03 11:51:00,1.16621,1.16644,1.1661,1.16616,83400000.0
2007-10-03 11:52:00,1.16601,1.16646,1.16601,1.1662,9400000.0
2007-10-03 11:53:00,1.16624,1.16671,1.16624,1.16671,26000000.0
2007-10-03 11:54:00,1.16639,1.16651,1.16612,1.16612,21600000.0
2007-10-03 11:55:00,1.16628,1.16628,1.16584,1.16597,14800000.0
2007-10-03 11:56:00,1.16614,1.1664,1.16607,1.16614,74000000.0
2007-10-03 11:57:00,1.16605,1.16683,1.16605,1.16623,28000000.0
2007-10-03 11:58:00,1.16633,1.16663,1.16615,1.1662,27000000.0
2007-10-03 11:59:00,1.16617,1.16637,1.16594,1.16613,92600000.0
2007-10-03 12:00:00,1.16593,1.16595,1.16558,1.16573,15200000.0
2007-10-03 12:01:00,1.16575,1.16597,1.16567,1.16578,18000000.0
2007-10-03 12:02:00,1.16587,1.16596,1.16553,1.16567,17400000.0
2007-10-03 12:03:00,1.16573,1.16589,1.16553,1.16565,13600000.0
2007-10-03 12:04:00,1.16544,1.16579,1.16544,1.16569,12600000.0
2007-10-03 12:05:00,1.16563,1.16584,1.16523,1.16556,12800000.0
2007-10-03 12:06:00,1.16547,1.16588,1.16519,1.1655,23600000.0
2007-10-03 12:07:00,1.1656,1.16572,1.16538,1.16559,23400000.0
2007-10-03 12:08:00,1.16561,1.16599,1.16561,1.16599,14000000.0
2007-10-03 12:09:00,1.16647,1.16652,1.16572,1.16652,14800000.0
2007-10-03 12:10:00,1.16634,1.16634,1.16601,1.16616,74800000.0
2007-10-03 12:11:00,1.16601,1.16634,1.16593,1.16615,23400000.0
2007-10-03 12:12:00,1.16589,1.16643,1.16589,1.16643,11200000.0
2007-10-03 12:13:00,1.16645,1.16646,1.16629,1.16637,13000000.0
2007-10-03 12:14:00,1.16626,1.1663,1.16572,1.16572,18200000.0
2007-10-03 12:15:00,1.16601,1.16637,1.16586,1.16609,116200000.0
2007-10-03 12:16:00,1.16573,1.16601,1.16555,1.16555,17200000.0
2007-10-03 12:17:00,1.16582,1.16607,1.16582,1.16587,13600000.0
2007-10-03 12:18:00,1.16592,1.16606,1.16549,1.16605,18000000.0
2007-10-03 12:19:00,1.16586,1.16613,1.16581,1.16613,19800000.0
2007-10-03 12:20:00,1.16599,1.16615,1.1656,1.16562,12600000.0
2007-10-03 12:21:00,1.16555,1.16568,1.16555,1.16568,8200000.0
2007-10-03 12:22:00,1.16559,1.16587,1.16559,1.16574,30000000.0
2007-10-03 12:23:00,1.16526,1.16563,1.16526,1.16563,4800000.0
2007-10-03 12:24:00,1.1658,1.1663,1.1658,1.1659,12400000.0
2007-10-03 12:25:00,1.16546,1.16574,1.16514,1.16555,12400000.0
2007-10-03 12:26:00,1.16594,1.16617,1.16576,1.16598,109800000.0
2007-10-03 12:27:00,1.16575,1.16642,1.16575,1.16592,12400000.0
2007-10-03 12:28:00,1.16578,1.16587,1.16552,1.16568,24800000.0
2007-10-03 12:29:00,1.16604,1.16639,1.16558,1.16558,5800000.0
2007-10-03 12:30:00,1.16611,1.16611,1.16552,1.16586,7400000.0
2007-10-03 12:31:00,1.16532,1.16567,1.16532,1.16567,7600000.0
2007-10-03 12:32:00,1.16583,1.16589,1.1657,1.1657,24600000.0
2007-10-03 12:33:00,1.16588,1.16611,1.16563,1.16602,23000000.0
2007-10-03 12:34:00,1.16587,1.16587,1.16575,1.16582,9200000.0
2007-10-03 12:35:00,1.16601,1.16625,1.16572,1.16587,8400000.0
2007-10-03 12:36:00,1.16583,1.16668,1.16583,1.16635,12600000.0
2007-10-03 12:37:00,1.16552,1.1659,1.16534,1.16534,17200000.0
2007-10-03 12:38:00,1.16537,1.16585,1.16535,1.16549,12200000.0
2007-10-03 12:39:00,1.16502,1.16535,1.16474,1.16498,28600000.0
2007-10-03 12:40:00,1.16513,1.16539,1.16513,1.1652,10200000.0
2007-10-03 12:41:00,1.16529,1.16582,1.16529,1.16555,10600000.0
2007-10-03 12:42:00,1.1659,1.1659,1.16552,1.16577,12000000.0
2007-10-03 12:43:00,1.16601,1.16624,1.16564,1.16564,13400000.0
2007-10-03 12:44:00,1.16573,1.1661,1.16573,1.1661,15800000.0
2007-10-03 12:45:00,1.16639,1.16639,1.16588,1.16611,12000000.0
2007-10-03 12:46:00,1.16602,1.16602,1.16573,1.16593,108400000.0
2007-10-03 12:47:00,1.16601,1.16621,1.16538,1.16538,18400000.0
2007-10-03 12:48:00,1.16543,1.166,1.16535,1.16572,14000000.0
2007-10-03 12:49:00,1.16592,1.16592,1.16497,1.16527,25200000.0
2007-10-03 12:50:00,1.1659,1.16608,1.16585,1.16585,23800000.0
2007-10-03 12:51:00,1.16619,1.16619,1.16559,1.16559,16400000.0
2007-10-03 12:52:00,1.16553,1.16598,1.16553,1.16568,16400000.0
2007-10-03 12:53:00,1.16539,1.16592,1.16539,1.16573,21000000.0
2007-10-03 12:55:00,1.16577,1.16596,1.16565,1.1658,18800000.0
2007-10-03 12:56:00,1.16578,1.16609,1.16578,1.16585,10200000.0
2007-10-03 12:57:00,1.1658,1.16611,1.16574,1.16576,15800000.0
2007-10-03 12:58:00,1.16551,1.16564,1.16525,1.16551,27000000.0
2007-10-03 12:59:00,1.16557,1.16576,1.16535,1.16537,20000000.0
2007-10-03 13:00:00,1.16545,1.16615,1.16545,1.16599,25400000.0
2007-10-03 13:01:00,1.16614,1.16649,1.16612,1.16637,22600000.0
2007-10-03 13:02:00,1.16624,1.16649,1.16597,1.16611,20000000.0
2007-10-03 13:03:00,1.16582,1.16585,1.16532,1.16532,19600000.0
2007-10-03 13:04:00,1.1658,1.166,1.1658,1.166,21000000.0
2007-10-03 13:05:00,1.16547,1.16552,1.16509,1.16541,21000000.0
2007-10-03 13:06:00,1.16534,1.16562,1.16533,1.16539,13400000.0
2007-10-03 13:07:00,1.16549,1.16549,1.16495,1.16495,19400000.0
2007-10-03 13:08:00,1.16499,1.16521,1.16496,1.16496,16200000.0
2007-10-03 13:09:00,1.16509,1.16532,1.16463,1.16532,6800000.0
2007-10-03 13:10:00,1.1651,1.16546,1.1651,1.16541,15000000.0
2007-10-03 13:11:00,1.16524,1.1654,1.16508,1.1654,16000000.0
2007-10-03 13:12:00,1.16509,1.16549,1.16491,1.16516,16600000.0
2007-10-03 13:13:00,1.16528,1.16544,1.16508,1.16508,24600000.0
2007-10-03 13:14:00,1.16512,1.16535,1.16501,1.16507,10200000.0
2007-10-03 13:15:00,1.1655,1.1656,1.1655,1.1656,14800000.0
2007-10-03 13:16:00,1.16528,1.16568,1.16526,1.16562,14800000.0
2007-10-03 13:17:00,1.16532,1.16541,1.16515,1.16515,11000000.0
2007-10-03 13:18:00,1.1656,1.1656,1.16526,1.16526,2600000.0
2007-10-03 13:19:00,1.1657,1.16596,1.16547,1.16562,4600000.0
2007-10-03 13:20:00,1.16553,1.16606,1.16553,1.16562,26200000.0
2007-10-03 13:21:00,1.16556,1.16569,1.16526,1.16532,25000000.0
2007-10-03 13:22:00,1.16561,1.16561,1.16512,1.16549,18400000.0
2007-10-03 13:23:00,1.1657,1.16577,1.16542,1.16542,12400000.0
2007-10-03 13:24:00,1.16504,1.16563,1.16504,1.16557,12200000.0
2007-10-03 13:25:00,1.16553,1.16566,1.16525,1.16566,12200000.0
2007-10-03 13:26:00,1.16578,1.16578,1.16508,1.16531,18200000.0
2007-10-03 13:27:00,1.16513,1.16554,1.16511,1.16522,11600000.0
2007-10-03 13:28:00,1.1653,1.16565,1.16516,1.16565,17400000.0
2007-10-03 13:29:00,1.16542,1.16576,1.16525,1.16548,20000000.0
2007-10-03 13:30:00,1.1659,1.1659,1.1658,1.1659,6800000.0
2007-10-03 13:31:00,1.16561,1.16561,1.16504,1.16547,6800000.0
2007-10-03 13:32:00,1.16541,1.16589,1.16527,1.16527,9400000.0
2007-10-03 13:33:00,1.16549,1.16549,1.16495,1.16515,14800000.0
2007-10-03 13:34:00,1.16568,1.16568,1.16516,1.16528,25000000.0
2007-10-03 13:35:00,1.16463,1.16512,1.16463,1.16511,10800000.0
2007-10-03 13:36:00,1.16552,1.16584,1.16515,1.1657,17000000.0
2007-10-03 13:37:00,1.1663,1.1663,1.1663,1.1663,19400000.0
2007-10-03 13:38:00,1.1662,1.1662,1.1662,1.1662,19400000.0
2007-10-03 13:39:00,1.1658,1.16636,1.16578,1.16585,19400000.0
2007-10-03 13:40:00,1.16636,1.1665,1.16602,1.1663,75200000.0
2007-10-03 13:41:00,1.16616,1.16616,1.16526,1.16526,11600000.0
2007-10-03 13:42:00,1.16535,1.16587,1.16535,1.16579,6600000.0
2007-10-03 13:43:00,1.16597,1.16646,1.16577,1.16594,10800000.0
2007-10-03 13:44:00,1.166,1.1663,1.1659,1.166,22200000.0
2007-10-03 13:45:00,1.16578,1.16585,1.16565,1.16566,22200000.0
2007-10-03 13:46:00,1.16575,1.1659,1.16528,1.16577,13800000.0
2007-10-03 13:47:00,1.16552,1.16597,1.1652,1.16573,10600000.0
2007-10-03 13:48:00,1.16594,1.16594,1.16531,1.16554,11400000.0
2007-10-03 13:49:00,1.16559,1.16559,1.16521,1.16535,10600000.0
2007-10-03 13:50:00,1.16516,1.16568,1.16516,1.16552,5800000.0
2007-10-03 13:51:00,1.16584,1.16584,1.16545,1.16569,13600000.0
2007-10-03 13:52:00,1.16574,1.166,1.16549,1.16576,18000000.0
2007-10-03 13:53:00,1.16575,1.16635,1.16575,1.16618,16400000.0
2007-10-03 13:54:00,1.16626,1.16671,1.166,1.166,24600000.0
2007-10-03 13:55:00,1.16606,1.16658,1.16579,1.16594,14800000.0
2007-10-03 13:56:00,1.16641,1.16641,1.16594,1.16594,27600000.0
2007-10-03 13:57:00,1.16647,1.16684,1.16641,1.16669,15200000.0
2007-10-03 13:58:00,1.16642,1.16674,1.16601,1.16643,13200000.0
2007-10-03 13:59:00,1.16652,1.16674,1.16625,1.16626,36400000.0
2007-10-03 14:00:00,1.16656,1.1667,1.16633,1.16649,12400000.0
2007-10-03 14:01:00,1.16677,1.16709,1.16657,1.16681,32600000.0
2007-10-03 14:02:00,1.16654,1.16692,1.16621,1.16692,25400000.0
2007-10-03 14:03:00,1.1667,1.16695,1.16659,1.16695,21000000.0
2007-10-03 14:04:00,1.16679,1.16728,1.16674,1.16674,21200000.0
2007-10-03 14:05:00,1.16693,1.16705,1.16668,1.16694,19600000.0
2007-10-03 14:06:00,1.1669,1.16695,1.16667,1.16667,19200000.0
2007-10-03 14:07:00,1.16745,1.16745,1.16709,1.16739,21600000.0
2007-10-03 14:08:00,1.16725,1.16736,1.16705,1.16715,18000000.0
2007-10-03 14:09:00,1.16754,1.16754,1.16687,1.16705,19800000.0
2007-10-03 14:10:00,1.16786,1.16786,1.16723,1.16749,13400000.0
2007-10-03 14:11:00,1.16734,1.16761,1.16722,1.16736,12200000.0
2007-10-03 14:12:00,1.16717,1.1676,1.16716,1.16724,14600000.0
2007-10-03 14:13:00,1.16709,1.16748,1.16707,1.16708,9400000.0
2007-10-03 14:14:00,1.16729,1.16747,1.1667,1.1667,23800000.0
2007-10-03 14:15:00,1.16698,1.16733,1.16688,1.16713,14600000.0
2007-10-03 14:16:00,1.16718,1.16747,1.16715,1.16723,19600000.0
2007-10-03 14:17:00,1.16712,1.16721,1.16662,1.1668,14600000.0
2007-10-03 14:18:00,1.16683,1.16695,1.16678,1.16678,9200000.0
2007-10-03 14:19:00,1.16659,1.16708,1.16639,1.16639,31400000.0
2007-10-03 14:20:00,1.16687,1.16702,1.16642,1.16702,18200000.0
2007-10-03 14:21:00,1.16665,1.16696,1.16651,1.16694,16400000.0
2007-10-03 14:22:00,1.16719,1.16719,1.16663,1.16699,18600000.0
2007-10-03 14:23:00,1.16703,1.16748,1.16703,1.16725,21800000.0
2007-10-03 14:24:00,1.16702,1.1676,1.16693,1.1676,17200000.0
2007-10-03 14:25:00,1.16734,1.16734,1.16709,1.16722,17000000.0
2007-10-03 14:26:00,1.16738,1.16738,1.16735,1.16735,5600000.0
2007-10-03 14:27:00,1.16773,1.16773,1.16705,1.1675,14000000.0
2007-10-03 14:28:00,1.16757,1.16795,1.1673,1.1673,22000000.0
2007-10-03 14:29:00,1.16738,1.16778,1.16726,1.16755,22200000.0
2007-10-03 14:30:00,1.16728,1.16767,1.16717,1.16767,18000000.0
2007-10-03 14:31:00,1.16734,1.16744,1.16712,1.16719,108600000.0
2007-10-03 14:32:00,1.1676,1.1676,1.1676,1.1676,17600000.0
2007-10-03 14:33:00,1.16746,1.16765,1.1672,1.16765,17600000.0
2007-10-03 14:34:00,1.16746,1.16791,1.16746,1.16749,19200000.0
2007-10-03 14:35:00,1.16745,1.16745,1.167,1.16705,18800000.0
2007-10-03 14:36:00,1.16716,1.16716,1.16694,1.16704,22800000.0
2007-10-03 14:37:00,1.16723,1.16723,1.16634,1.16652,10200000.0
2007-10-03 14:38:00,1.1669,1.16702,1.16664,1.16678,23000000.0
2007-10-03 14:39:00,1.16679,1.1671,1.16645,1.1671,14400000.0
2007-10-03 14:40:00,1.1666,1.1668,1.16636,1.16671,17400000.0
2007-10-03 14:41:00,1.16678,1.16713,1.16644,1.16668,26000000.0
2007-10-03 14:42:00,1.16667,1.16718,1.16652,1.16689,18200000.0
2007-10-03 14:43:00,1.16683,1.16727,1.16655,1.16727,9600000.0
2007-10-03 14:44:00,1.16738,1.16743,1.16724,1.16727,12200000.0
2007-10-03 14:45:00,1.16787,1.16787,1.16736,1.16736,18800000.0
2007-10-03 14:46:00,1.16733,1.16774,1.16703,1.16705,16600000.0
2007-10-03 14:47:00,1.16687,1.16694,1.1668,1.16688,51200000.0
2007-10-03 14:48:00,1.16663,1.16691,1.16663,1.1669,6800000.0
2007-10-03 14:49:00,1.16687,1.16765,1.16687,1.16713,17400000.0
2007-10-03 14:50:00,1.16715,1.16734,1.167,1.16721,10000000.0
2007-10-03 14:51:00,1.16708,1.16708,1.16668,1.16689,12800000.0
2007-10-03 14:52:00,1.16665,1.16734,1.16665,1.16698,25200000.0
2007-10-03 14:53:00,1.16725,1.16728,1.16695,1.16702,27600000.0
2007-10-03 14:54:00,1.16725,1.16737,1.16671,1.16735,19000000.0
2007-10-03 14:55:00,1.16726,1.16762,1.16699,1.16723,13000000.0
2007-10-03 14:56:00,1.16737,1.16776,1.16727,1.16776,15000000.0
2007-10-03 14:57:00,1.16738,1.16761,1.16738,1.16753,11200000.0
2007-10-03 14:58:00,1.16766,1.16789,1.16744,1.1677,12400000.0
2007-10-03 14:59:00,1.16744,1.16756,1.16741,1.16749,30600000.0
2007-10-03 15:00:00,1.1673,1.16749,1.167,1.1672,16400000.0
2007-10-03 15:01:00,1.16738,1.16768,1.16735,1.16736,14600000.0
2007-10-03 15:02:00,1.16716,1.1674,1.16696,1.16709,20200000.0
2007-10-03 15:03:00,1.16717,1.16731,1.16702,1.16727,11200000.0
2007-10-03 15:04:00,1.16685,1.16714,1.16684,1.16693,10600000.0
2007-10-03 15:05:00,1.16685,1.16696,1.16684,1.16688,13200000.0
2007-10-03 15:06:00,1.16688,1.16727,1.16688,1.16727,28400000.0
2007-10-03 15:07:00,1.16705,1.16734,1.16699,1.16734,8200000.0
2007-10-03 15:08:00,1.16702,1.16791,1.16702,1.16736,26200000.0
2007-10-03 15:09:00,1.16725,1.16761,1.16717,1.16761,8200000.0
2007-10-03 15:10:00,1.16792,1.16798,1.16775,1.16798,7800000.0
2007-10-03 15:11:00,1.16794,1.1683,1.16746,1.16792,10400000.0
2007-10-03 15:12:00,1.16824,1.16824,1.16769,1.16782,14600000.0
2007-10-03 15:13:00,1.16796,1.16796,1.16748,1.16763,10200000.0
2007-10-03 15:14:00,1.16769,1.16776,1.16756,1.16762,12400000.0
2007-10-03 15:15:00,1.1676,1.16771,1.16741,1.16771,8800000.0
2007-10-03 15:16:00,1.16736,1.16756,1.16736,1.1674,12600000.0
2007-10-03 15:17:00,1.16746,1.16781,1.16707,1.16781,10200000.0
2007-10-03 15:18:00,1.16797,1.16834,1.16775,1.16834,16600000.0
2007-10-03 15:19:00,1.16828,1.16828,1.16767,1.16793,21600000.0
2007-10-03 15:20:00,1.16806,1.16806,1.16781,1.16787,10400000.0
2007-10-03 15:21:00,1.16828,1.16846,1.16804,1.16823,15000000.0
2007-10-03 15:22:00,1.16851,1.16852,1.16831,1.16836,10400000.0
2007-10-03 15:23:00,1.16809,1.16856,1.16807,1.16837,17200000.0
2007-10-03 15:24:00,1.16806,1.16821,1.16795,1.16821,19000000.0
2007-10-03 15:25:00,1.16805,1.1684,1.16805,1.1684,16600000.0
2007-10-03 15:26:00,1.1687,1.1688,1.1686,1.1688,116600000.0
2007-10-03 15:27:00,1.16838,1.16874,1.16831,1.16865,116600000.0
2007-10-03 15:28:00,1.16902,1.16912,1.16864,1.16885,25800000.0
2007-10-03 15:29:00,1.16859,1.16892,1.16845,1.16892,33800000.0
2007-10-03 15:30:00,1.16882,1.16913,1.16874,1.16886,24800000.0
2007-10-03 15:31:00,1.16879,1.16879,1.16832,1.16876,15000000.0
2007-10-03 15:32:00,1.16901,1.16901,1.16859,1.16899,12800000.0
2007-10-03 15:33:00,1.16867,1.16901,1.16855,1.16898,18200000.0
2007-10-03 15:34:00,1.1689,1.1689,1.1688,1.1689,14000000.0
2007-10-03 15:35:00,1.16886,1.16886,1.16791,1.16821,14000000.0
2007-10-03 15:36:00,1.16852,1.16875,1.16829,1.16875,20200000.0
2007-10-03 15:37:00,1.16878,1.16878,1.16819,1.16852,32200000.0
2007-10-03 15:38:00,1.16861,1.16867,1.16812,1.16867,17400000.0
2007-10-03 15:39:00,1.16875,1.16897,1.16873,1.16881,14600000.0
2007-10-03 15:40:00,1.16899,1.16921,1.16889,1.16889,13000000.0
2007-10-03 15:41:00,1.16906,1.16923,1.16906,1.16911,7800000.0
2007-10-03 15:42:00,1.16909,1.16956,1.16897,1.16941,20200000.0
2007-10-03 15:43:00,1.16889,1.16922,1.16866,1.16866,20200000.0
2007-10-03 15:44:00,1.16843,1.16918,1.16813,1.16918,11400000.0
2007-10-03 15:45:00,1.16915,1.16915,1.1684,1.1684,13800000.0
2007-10-03 15:46:00,1.16877,1.16927,1.16877,1.16927,12800000.0
2007-10-03 15:47:00,1.1697,1.1697,1.16891,1.16917,23000000.0
2007-10-03 15:48:00,1.16915,1.16947,1.16899,1.16947,16200000.0
2007-10-03 15:49:00,1.16979,1.16985,1.1692,1.1692,23400000.0
2007-10-03 15:50:00,1.16944,1.16949,1.1691,1.16923,21800000.0
2007-10-03 15:51:00,1.16912,1.16988,1.16909,1.16988,11600000.0
2007-10-03 15:52:00,1.16958,1.16983,1.16956,1.16983,21800000.0
2007-10-03 15:53:00,1.16962,1.16962,1.16925,1.16947,12800000.0
2007-10-03 15:54:00,1.16954,1.16962,1.16914,1.16945,15200000.0
2007-10-03 15:55:00,1.16926,1.16983,1.16911,1.16925,24000000.0
2007-10-03 15:56:00,1.16967,1.16995,1.16932,1.16948,21400000.0
2007-10-03 15:57:00,1.16911,1.16943,1.16893,1.16937,14200000.0
2007-10-03 15:58:00,1.16973,1.16994,1.16938,1.16938,14000000.0
2007-10-03 15:59:00,1.16902,1.16918,1.16882,1.16882,21800000.0
2007-10-03 16:00:00,1.16883,1.16883,1.1687,1.16873,7400000.0
2007-10-03 16:01:00,1.16867,1.16883,1.16859,1.16863,18000000.0
2007-10-03 16:02:00,1.16887,1.16923,1.16853,1.16923,12000000.0
2007-10-03 16:03:00,1.16921,1.16931,1.16905,1.16915,8800000.0
2007-10-03 16:04:00,1.16917,1.16978,1.16898,1.16934,12400000.0
2007-10-03 16:05:00,1.16897,1.16918,1.16855,1.16905,30600000.0
2007-10-03 16:06:00,1.16858,1.16898,1.16858,1.16898,10200000.0
2007-10-03 16:07:00,1.16928,1.1695,1.16908,1.16926,13000000.0
2007-10-03 16:08:00,1.16933,1.16948,1.16897,1.16923,16400000.0
2007-10-03 16:09:00,1.1689,1.16935,1.16886,1.16925,17600000.0
2007-10-03 16:10:00,1.1694,1.1694,1.16899,1.16899,15800000.0
2007-10-03 16:11:00,1.16921,1.1695,1.16881,1.16886,10000000.0
2007-10-03 16:12:00,1.16905,1.16926,1.16891,1.16926,16200000.0
2007-10-03 16:13:00,1.16939,1.16939,1.16919,1.1693,12000000.0
2007-10-03 16:14:00,1.16932,1.16932,1.16892,1.16924,12400000.0
2007-10-03 16:15:00,1.16932,1.16947,1.16918,1.16939,13600000.0
2007-10-03 16:16:00,1.16933,1.16933,1.16899,1.16914,29200000.0
2007-10-03 16:17:00,1.16921,1.16961,1.16915,1.16931,17400000.0
2007-10-03 16:18:00,1.16936,1.16963,1.16923,1.16947,11000000.0
2007-10-03 16:19:00,1.16939,1.16958,1.16933,1.16937,9400000.0
2007-10-03 16:20:00,1.16962,1.16962,1.16893,1.16893,9400000.0
2007-10-03 16:21:00,1.16949,1.16949,1.16891,1.16909,19400000.0
2007-10-03 16:22:00,1.16938,1.16939,1.16927,1.16939,22000000.0
2007-10-03 16:23:00,1.16932,1.16955,1.16898,1.16898,9200000.0
2007-10-03 16:24:00,1.16893,1.16923,1.16887,1.16909,20400000.0
2007-10-03 16:25:00,1.16857,1.16893,1.16851,1.16893,18000000.0
2007-10-03 16:26:00,1.16878,1.16887,1.16854,1.16856,18000000.0
2007-10-03 16:27:00,1.16864,1.16894,1.16864,1.16884,20200000.0
2007-10-03 16:28:00,1.16892,1.16892,1.16813,1.16813,16400000.0
2007-10-03 16:29:00,1.16787,1.16839,1.16787,1.16839,14200000.0
2007-10-03 16:30:00,1.16821,1.16863,1.16811,1.16854,11000000.0
2007-10-03 16:31:00,1.16823,1.16893,1.16823,1.16865,12800000.0
2007-10-03 16:32:00,1.16857,1.16879,1.16857,1.16872,16800000.0
2007-10-03 16:33:00,1.16851,1.16889,1.1685,1.16889,21600000.0
2007-10-03 16:34:00,1.16906,1.16906,1.16825,1.16868,26000000.0
2007-10-03 16:35:00,1.1689,1.16892,1.16864,1.16864,19000000.0
2007-10-03 16:36:00,1.16843,1.16889,1.16819,1.16889,22800000.0
2007-10-03 16:37:00,1.16858,1.16931,1.16846,1.16907,17400000.0
2007-10-03 16:38:00,1.16884,1.16911,1.16871,1.16911,27600000.0
2007-10-03 16:39:00,1.16888,1.16899,1.16856,1.16856,13400000.0
2007-10-03 16:40:00,1.16854,1.16918,1.16826,1.16886,27400000.0
2007-10-03 16:41:00,1.16833,1.16853,1.16813,1.16835,15000000.0
2007-10-03 16:42:00,1.16848,1.16848,1.16807,1.16807,9000000.0
2007-10-03 16:43:00,1.16825,1.16858,1.16825,1.16828,15400000.0
2007-10-03 16:44:00,1.16854,1.16865,1.16801,1.16838,21600000.0
2007-10-03 16:45:00,1.16847,1.16878,1.16831,1.16838,12400000.0
2007-10-03 16:46:00,1.16823,1.16876,1.16802,1.16832,16400000.0
2007-10-03 16:47:00,1.16838,1.16841,1.16804,1.16804,18000000.0
2007-10-03 16:48:00,1.16805,1.1687,1.16792,1.16792,7800000.0
2007-10-03 16:49:00,1.16816,1.16858,1.16807,1.16826,15800000.0
2007-10-03 16:50:00,1.16809,1.1683,1.16769,1.1683,8400000.0
2007-10-03 16:51:00,1.16784,1.16801,1.16764,1.16764,13400000.0
2007-10-03 16:52:00,1.16751,1.16811,1.16699,1.16729,31400000.0
2007-10-03 16:53:00,1.16732,1.16803,1.16732,1.16779,18600000.0
2007-10-03 16:54:00,1.16734,1.16768,1.16732,1.16759,17400000.0
2007-10-03 16:55:00,1.16773,1.16773,1.16716,1.16716,35600000.0
2007-10-03 16:56:00,1.16755,1.16757,1.16716,1.16716,19400000.0
2007-10-03 16:57:00,1.16702,1.16725,1.1667,1.16711,22800000.0
2007-10-03 16:58:00,1.16734,1.16763,1.16676,1.16724,22400000.0
2007-10-03 16:59:00,1.16742,1.16746,1.16707,1.16744,32000000.0
2007-10-03 17:00:00,1.16712,1.16763,1.16691,1.16717,21800000.0
2007-10-03 17:01:00,1.16777,1.16777,1.16746,1.16746,15400000.0
2007-10-03 17:02:00,1.16739,1.16808,1.16739,1.16802,35200000.0
2007-10-03 17:03:00,1.1681,1.1681,1.16782,1.16783,14200000.0
2007-10-03 17:04:00,1.16782,1.16811,1.16767,1.1677,19200000.0
2007-10-03 17:05:00,1.16819,1.16846,1.16795,1.16795,35200000.0
2007-10-03 17:06:00,1.16813,1.16842,1.16787,1.1681,12000000.0
2007-10-03 17:07:00,1.16808,1.16834,1.16794,1.16796,25200000.0
2007-10-03 17:08:00,1.16766,1.16795,1.16759,1.16795,17400000.0
2007-10-03 17:09:00,1.16783,1.16786,1.16747,1.16786,9800000.0
2007-10-03 17:10:00,1.16771,1.16793,1.16731,1.16735,11000000.0
2007-10-03 17:11:00,1.16764,1.16779,1.16701,1.16779,11800000.0
2007-10-03 17:12:00,1.16712,1.16763,1.16694,1.16731,14400000.0
2007-10-03 17:13:00,1.16773,1.168,1.16739,1.16766,14800000.0
2007-10-03 17:14:00,1.16727,1.16763,1.16724,1.16756,10000000.0
2007-10-03 17:15:00,1.16751,1.16773,1.16729,1.16773,14000000.0
2007-10-03 17:16:00,1.16753,1.16781,1.16739,1.16752,18800000.0
2007-10-03 17:17:00,1.16749,1.16749,1.16691,1.16705,11600000.0
2007-10-03 17:18:00,1.16735,1.16781,1.16719,1.16719,18400000.0
2007-10-03 17:19:00,1.16748,1.16792,1.16736,1.16773,16800000.0
2007-10-03 17:20:00,1.16774,1.16811,1.1677,1.16775,14800000.0
2007-10-03 17:21:00,1.1676,1.16774,1.16729,1.16754,23200000.0
2007-10-03 17:22:00,1.16727,1.16766,1.16722,1.16737,8800000.0
2007-10-03 17:23:00,1.16708,1.16755,1.16682,1.16744,13400000.0
2007-10-03 17:24:00,1.16787,1.16803,1.16769,1.16783,12600000.0
2007-10-03 17:25:00,1.168,1.16813,1.16746,1.16746,9400000.0
2007-10-03 17:26:00,1.1678,1.16804,1.16747,1.16747,17200000.0
2007-10-03 17:27:00,1.16761,1.16824,1.16761,1.16809,18400000.0
2007-10-03 17:28:00,1.16806,1.16806,1.1677,1.1679,15800000.0
2007-10-03 17:29:00,1.16829,1.16848,1.16782,1.16808,15800000.0
2007-10-03 17:30:00,1.16799,1.1686,1.16798,1.16804,14600000.0
2007-10-03 17:31:00,1.16792,1.1684,1.16782,1.16782,24200000.0
2007-10-03 17:32:00,1.16807,1.16885,1.16774,1.16885,23000000.0
2007-10-03 17:33:00,1.16839,1.16878,1.16819,1.16841,12400000.0
2007-10-03 17:34:00,1.16778,1.16816,1.16759,1.16816,23600000.0
2007-10-03 17:35:00,1.16824,1.16834,1.16793,1.16805,17800000.0
2007-10-03 17:36:00,1.16811,1.16833,1.16775,1.16775,11000000.0
2007-10-03 17:37:00,1.16821,1.16834,1.1679,1.1679,13400000.0
2007-10-03 17:38:00,1.16795,1.16822,1.16786,1.16786,8000000.0
2007-10-03 17:39:00,1.16809,1.16836,1.16787,1.16802,25200000.0
2007-10-03 17:40:00,1.16806,1.16848,1.16806,1.16811,15400000.0
2007-10-03 17:41:00,1.16788,1.16817,1.16758,1.1681,12800000.0
2007-10-03 17:42:00,1.1682,1.1682,1.16755,1.16755,10800000.0
2007-10-03 17:43:00,1.16812,1.16835,1.16804,1.16813,13400000.0
2007-10-03 17:44:00,1.16859,1.16862,1.16807,1.16844,25600000.0
2007-10-03 17:45:00,1.16864,1.1691,1.16814,1.1686,16600000.0
2007-10-03 17:46:00,1.16852,1.16858,1.16812,1.16853,18600000.0
2007-10-03 17:47:00,1.16841,1.16857,1.16815,1.1682,25000000.0
2007-10-03 17:48:00,1.16819,1.16843,1.16816,1.16816,15200000.0
2007-10-03 17:49:00,1.16844,1.1685,1.16806,1.16847,11200000.0
2007-10-03 17:50:00,1.1679,1.16814,1.16783,1.16801,8200000.0
2007-10-03 17:51:00,1.1683,1.1683,1.16764,1.16764,10400000.0
2007-10-03 17:52:00,1.16743,1.16788,1.1671,1.16729,31800000.0
2007-10-03 17:53:00,1.16751,1.16801,1.16719,1.16751,20400000.0
2007-10-03 17:54:00,1.16758,1.16777,1.16735,1.16763,20200000.0
2007-10-03 17:55:00,1.1675,1.16798,1.16735,1.16735,11600000.0
2007-10-03 17:56:00,1.16747,1.16802,1.16738,1.16777,24600000.0
2007-10-03 17:57:00,1.16792,1.1683,1.16754,1.16806,9400000.0
2007-10-03 17:58:00,1.16775,1.16809,1.1675,1.16786,36000000.0
2007-10-03 17:59:00,1.16764,1.16783,1.16728,1.16777,20200000.0
2007-10-03 18:00:00,1.16748,1.16748,1.167,1.16722,11200000.0
2007-10-03 18:01:00,1.16739,1.1676,1.16727,1.1676,11000000.0
2007-10-03 18:02:00,1.16801,1.16839,1.16785,1.16815,10000000.0
2007-10-03 18:03:00,1.16768,1.16779,1.16762,1.16779,13600000.0
2007-10-03 18:04:00,1.16759,1.16801,1.16759,1.16769,16400000.0
2007-10-03 18:05:00,1.16794,1.16794,1.16723,1.16723,11000000.0
2007-10-03 18:06:00,1.16778,1.16781,1.16718,1.16775,20000000.0
2007-10-03 18:07:00,1.16772,1.16772,1.16709,1.16742,12400000.0
2007-10-03 18:08:00,1.1678,1.16819,1.1678,1.16819,11000000.0
2007-10-03 18:09:00,1.16842,1.16876,1.16833,1.16839,27400000.0
2007-10-03 18:10:00,1.1688,1.16921,1.16872,1.16873,11200000.0
2007-10-03 18:11:00,1.16847,1.16901,1.16847,1.16901,17400000.0
2007-10-03 18:12:00,1.16916,1.16927,1.16867,1.16886,10200000.0
2007-10-03 18:13:00,1.16874,1.16874,1.16815,1.16838,21800000.0
2007-10-03 18:14:00,1.16815,1.16833,1.1681,1.16813,17200000.0
2007-10-03 18:15:00,1.16867,1.16867,1.16792,1.16799,19400000.0
2007-10-03 18:16:00,1.168,1.16872,1.168,1.16872,12600000.0
2007-10-03 18:17:00,1.16867,1.1692,1.16836,1.16836,21400000.0
2007-10-03 18:18:00,1.16861,1.16889,1.16819,1.16819,11400000.0
2007-10-03 18:19:00,1.16866,1.16934,1.16866,1.16877,16600000.0
2007-10-03 18:20:00,1.16922,1.1696,1.16922,1.16957,10800000.0
2007-10-03 18:21:00,1.16998,1.17025,1.16972,1.17005,12600000.0
2007-10-03 18:22:00,1.17001,1.17022,1.16988,1.16988,16000000.0
2007-10-03 18:23:00,1.16984,1.17043,1.16984,1.17006,19200000.0
2007-10-03 18:24:00,1.16977,1.16977,1.16955,1.16955,18400000.0
2007-10-03 18:25:00,1.16903,1.16941,1.16867,1.1694,18000000.0
2007-10-03 18:26:00,1.16859,1.16889,1.16859,1.16876,13400000.0
2007-10-03 18:27:00,1.16909,1.16909,1.16883,1.16898,11000000.0
2007-10-03 18:28:00,1.16957,1.16957,1.16895,1.16895,26400000.0
2007-10-03 18:29:00,1.16901,1.16901,1.16875,1.16883,13800000.0
2007-10-03 18:30:00,1.16891,1.1692,1.1689,1.1689,10000000.0
2007-10-03 18:31:00,1.16901,1.16939,1.16886,1.16892,14200000.0
2007-10-03 18:32:00,1.16889,1.16932,1.16889,1.16932,26200000.0
2007-10-03 18:33:00,1.16919,1.1694,1.16917,1.16934,12200000.0
2007-10-03 18:34:00,1.16919,1.1695,1.16919,1.16936,12800000.0
2007-10-03 18:35:00,1.1694,1.1694,1.16895,1.16915,13200000.0
2007-10-03 18:36:00,1.16906,1.16938,1.16906,1.16915,20000000.0
2007-10-03 18:37:00,1.16877,1.16922,1.16877,1.1689,27400000.0
2007-10-03 18:38:00,1.16897,1.16914,1.16878,1.169,11800000.0
2007-10-03 18:39:00,1.1695,1.1695,1.1695,1.1695,23400000.0
2007-10-03 18:40:00,1.169,1.16905,1.16856,1.169,23400000.0
2007-10-03 18:41:00,1.16921,1.16943,1.16877,1.16877,16000000.0
2007-10-03 18:42:00,1.16938,1.16967,1.16909,1.16935,12800000.0
2007-10-03 18:43:00,1.16906,1.16906,1.16821,1.16821,13000000.0
2007-10-03 18:44:00,1.16832,1.16879,1.16831,1.16879,27000000.0
2007-10-03 18:45:00,1.16893,1.16897,1.16858,1.16881,13200000.0
2007-10-03 18:46:00,1.1687,1.1687,1.16838,1.16838,17800000.0
2007-10-03 18:47:00,1.16843,1.16872,1.16837,1.16857,13000000.0
2007-10-03 18:48:00,1.16858,1.1687,1.16831,1.16831,20200000.0
2007-10-03 18:49:00,1.16812,1.16823,1.16787,1.16818,17200000.0
2007-10-03 18:50:00,1.16784,1.16812,1.16784,1.16784,15600000.0
2007-10-03 18:51:00,1.16802,1.16863,1.168,1.16816,25400000.0
2007-10-03 18:52:00,1.16858,1.16858,1.16722,1.1673,16200000.0
2007-10-03 18:53:00,1.16749,1.16749,1.16715,1.16742,14400000.0
2007-10-03 18:54:00,1.16739,1.16789,1.16726,1.1676,14600000.0
2007-10-03 18:55:00,1.16817,1.1685,1.168,1.16832,15200000.0
2007-10-03 18:56:00,1.169,1.169,1.16828,1.16828,11000000.0
2007-10-03 18:57:00,1.16839,1.16841,1.16815,1.16833,17200000.0
2007-10-03 18:58:00,1.16807,1.16827,1.16766,1.168,11000000.0
2007-10-03 18:59:00,1.16816,1.1685,1.16816,1.1684,12800000.0
2007-10-03 19:00:00,1.16807,1.16823,1.16807,1.16811,13600000.0
2007-10-03 19:01:00,1.16813,1.16813,1.16766,1.16808,25000000.0
2007-10-03 19:02:00,1.16801,1.16801,1.16775,1.16775,5800000.0
2007-10-03 19:03:00,1.16792,1.1681,1.16765,1.16802,17600000.0
2007-10-03 19:04:00,1.16795,1.16838,1.16772,1.1679,15400000.0
2007-10-03 19:05:00,1.16768,1.16777,1.16749,1.16777,12800000.0
2007-10-03 19:06:00,1.16759,1.16811,1.16759,1.16772,11600000.0
2007-10-03 19:07:00,1.1685,1.16857,1.16783,1.16796,21600000.0
2007-10-03 19:08:00,1.168,1.16834,1.168,1.1681,6000000.0
2007-10-03 19:09:00,1.1686,1.1686,1.16826,1.16849,28000000.0
2007-10-03 19:11:00,1.16838,1.16838,1.16784,1.1682,14000000.0
2007-10-03 19:12:00,1.16811,1.16862,1.16802,1.1682,23800000.0
2007-10-03 19:13:00,1.16807,1.16821,1.16802,1.16802,10400000.0
2007-10-03 19:14:00,1.16822,1.16827,1.16791,1.16827,17800000.0
2007-10-03 19:16:00,1.16821,1.16844,1.16803,1.16803,24000000.0
2007-10-03 19:17:00,1.16825,1.16853,1.16821,1.16829,18600000.0
2007-10-03 19:18:00,1.16841,1.16875,1.16841,1.16875,10000000.0
2007-10-03 19:19:00,1.1687,1.1687,1.16828,1.16853,24200000.0
2007-10-03 19:20:00,1.1688,1.1688,1.1688,1.1688,19200000.0
2007-10-03 19:21:00,1.16879,1.16898,1.16849,1.16854,19200000.0
2007-10-03 19:22:00,1.16833,1.16839,1.16799,1.16827,20400000.0
2007-10-03 19:23:00,1.16838,1.16838,1.16806,1.16829,10400000.0
2007-10-03 19:24:00,1.16822,1.16853,1.16798,1.16853,17800000.0
2007-10-03 19:25:00,1.16897,1.16899,1.1686,1.16863,21200000.0
2007-10-03 19:26:00,1.16831,1.16864,1.16812,1.16844,22000000.0
2007-10-03 19:27:00,1.16912,1.16912,1.16838,1.16863,10800000.0
2007-10-03 19:28:00,1.16848,1.16876,1.16848,1.16876,17800000.0
2007-10-03 19:29:00,1.16882,1.16907,1.16855,1.16857,17800000.0
2007-10-03 19:30:00,1.1688,1.1688,1.16803,1.16851,16400000.0
2007-10-03 19:31:00,1.16821,1.16872,1.16821,1.16835,25600000.0
2007-10-03 19:32:00,1.16866,1.16866,1.1685,1.16851,15400000.0
2007-10-03 19:33:00,1.16884,1.16899,1.16843,1.16868,17200000.0
2007-10-03 19:34:00,1.16848,1.16873,1.16841,1.16873,9600000.0
2007-10-03 19:35:00,1.1688,1.16933,1.16872,1.1688,21200000.0
2007-10-03 19:36:00,1.1691,1.16915,1.16883,1.16883,17600000.0
2007-10-03 19:37:00,1.16866,1.16905,1.16861,1.16905,19200000.0
2007-10-03 19:38:00,1.16892,1.16892,1.16852,1.16852,24200000.0
2007-10-03 19:39:00,1.16858,1.16885,1.16829,1.16843,22800000.0
2007-10-03 19:40:00,1.16863,1.16912,1.16859,1.16878,23600000.0
2007-10-03 19:41:00,1.16873,1.16887,1.16856,1.16856,13400000.0
2007-10-03 19:42:00,1.16883,1.16907,1.16844,1.16861,12000000.0
2007-10-03 19:43:00,1.1685,1.16892,1.1684,1.16856,7600000.0
2007-10-03 19:44:00,1.16874,1.16898,1.16874,1.16898,17200000.0
2007-10-03 19:45:00,1.16921,1.16941,1.16872,1.1691,19200000.0
2007-10-03 19:46:00,1.1691,1.1691,1.16867,1.16867,15000000.0
2007-10-03 19:47:00,1.16859,1.16859,1.16802,1.16802,12800000.0
2007-10-03 19:48:00,1.16815,1.16879,1.16815,1.16879,9800000.0
2007-10-03 19:49:00,1.16896,1.16937,1.1687,1.16937,13400000.0
2007-10-03 19:50:00,1.16861,1.16903,1.16861,1.16903,21200000.0
2007-10-03 19:51:00,1.16877,1.1694,1.1685,1.1689,8000000.0
2007-10-03 19:52:00,1.1692,1.1692,1.1691,1.1692,18600000.0
2007-10-03 19:54:00,1.16872,1.16913,1.16872,1.16884,18600000.0
2007-10-03 19:55:00,1.16904,1.16906,1.16855,1.16857,20400000.0
2007-10-03 19:56:00,1.16876,1.16912,1.1687,1.16873,18600000.0
2007-10-03 19:57:00,1.16854,1.16897,1.16854,1.16883,22800000.0
2007-10-03 19:58:00,1.1689,1.169,1.1689,1.1689,2600000.0
2007-10-03 19:59:00,1.16858,1.16875,1.16858,1.16875,2600000.0
2007-10-03 20:00:00,1.16877,1.1691,1.16846,1.1691,18200000.0
2007-10-03 20:01:00,1.1689,1.1689,1.1688,1.1688,17600000.0
2007-10-03 20:02:00,1.16881,1.16911,1.16859,1.16876,17600000.0
2007-10-03 20:03:00,1.16907,1.1696,1.16877,1.16937,14200000.0
2007-10-03 20:04:00,1.16894,1.16894,1.1684,1.1684,13200000.0
2007-10-03 20:05:00,1.16888,1.16893,1.16863,1.16893,8200000.0
2007-10-03 20:06:00,1.16897,1.16919,1.1687,1.16914,9400000.0
2007-10-03 20:07:00,1.16873,1.16918,1.16868,1.16908,18600000.0
2007-10-03 20:08:00,1.16924,1.16924,1.16897,1.16897,13200000.0
2007-10-03 20:09:00,1.169,1.169,1.16847,1.16886,15000000.0
2007-10-03 20:10:00,1.169,1.169,1.1689,1.1689,19000000.0
2007-10-03 20:11:00,1.16882,1.16891,1.16861,1.16887,19000000.0
2007-10-03 20:12:00,1.16917,1.16917,1.16857,1.16876,11000000.0
2007-10-03 20:13:00,1.16896,1.16924,1.16867,1.16875,13600000.0
2007-10-03 20:14:00,1.16893,1.16901,1.16879,1.16879,8400000.0
2007-10-03 20:15:00,1.16885,1.16906,1.16872,1.16905,8200000.0
2007-10-03 20:16:00,1.16889,1.16948,1.16889,1.16916,27600000.0
2007-10-03 20:17:00,1.1694,1.1694,1.1693,1.1693,22000000.0
2007-10-03 20:18:00,1.16911,1.16921,1.16899,1.16918,22000000.0
2007-10-03 20:19:00,1.16901,1.16902,1.1686,1.1686,24000000.0
2007-10-03 20:20:00,1.16897,1.16898,1.16856,1.16856,14000000.0
2007-10-03 20:21:00,1.16883,1.16914,1.16882,1.16887,10600000.0
2007-10-03 20:22:00,1.16881,1.16881,1.16831,1.16851,26400000.0
2007-10-03 20:23:00,1.16849,1.16902,1.16844,1.16844,13800000.0
2007-10-03 20:25:00,1.1684,1.16867,1.16839,1.16839,15400000.0
2007-10-03 20:26:00,1.16866,1.16866,1.16817,1.16832,14800000.0
2007-10-03 20:27:00,1.16855,1.16909,1.16849,1.16849,15400000.0
2007-10-03 20:28:00,1.1687,1.1687,1.1687,1.1687,20400000.0
2007-10-03 20:30:00,1.16856,1.16856,1.16797,1.16819,20400000.0
2007-10-03 20:31:00,1.16811,1.16858,1.16797,1.16858,17400000.0
2007-10-03 20:32:00,1.16876,1.16876,1.16809,1.16823,11800000.0
2007-10-03 20:33:00,1.16803,1.16867,1.16803,1.16867,12600000.0
2007-10-03 20:34:00,1.16848,1.16857,1.16795,1.16795,8800000.0
2007-10-03 20:35:00,1.16782,1.16816,1.16782,1.16815,15800000.0
2007-10-03 20:36:00,1.16819,1.16857,1.16804,1.16804,18800000.0
2007-10-03 20:37:00,1.16792,1.16817,1.16777,1.16779,8000000.0
2007-10-03 20:38:00,1.16775,1.16789,1.16751,1.16768,16200000.0
2007-10-03 20:39:00,1.16759,1.16786,1.16759,1.1677,18400000.0
2007-10-03 20:40:00,1.16755,1.16801,1.16755,1.16771,15400000.0
2007-10-03 20:41:00,1.168,1.16809,1.16797,1.16797,7400000.0
2007-10-03 20:42:00,1.16744,1.16744,1.16709,1.16714,7400000.0
2007-10-03 20:43:00,1.1675,1.1675,1.1674,1.1674,29800000.0
2007-10-03 20:44:00,1.1675,1.1675,1.1674,1.1674,29800000.0
2007-10-03 20:46:00,1.16708,1.16752,1.16704,1.16705,29800000.0
2007-10-03 20:47:00,1.16697,1.16731,1.16697,1.16731,17800000.0
2007-10-03 20:48:00,1.1674,1.1674,1.16666,1.16677,13800000.0
2007-10-03 20:49:00,1.16698,1.16717,1.16679,1.16707,26400000.0
2007-10-03 20:50:00,1.16745,1.1678,1.16694,1.1678,18400000.0
2007-10-03 20:51:00,1.16717,1.16722,1.16651,1.16651,27800000.0
2007-10-03 20:52:00,1.16766,1.16766,1.16727,1.16727,23800000.0
2007-10-03 20:53:00,1.16758,1.16798,1.16733,1.16733,18400000.0
2007-10-03 20:54:00,1.16706,1.16744,1.16699,1.16712,20400000.0
2007-10-03 20:55:00,1.16724,1.16762,1.16722,1.16735,12400000.0
2007-10-03 20:56:00,1.16774,1.16774,1.16745,1.16753,11600000.0
2007-10-03 20:57:00,1.16771,1.16781,1.16749,1.16769,26200000.0
2007-10-03 20:58:00,1.1677,1.16802,1.16759,1.1676,12800000.0
2007-10-03 20:59:00,1.16732,1.16753,1.16714,1.16743,10600000.0
2007-10-03 21:00:00,1.16727,1.16773,1.16708,1.16762,14600000.0
2007-10-03 21:01:00,1.16774,1.16774,1.16751,1.1676,12600000.0
2007-10-03 21:02:00,1.16765,1.16809,1.16765,1.16782,16400000.0
2007-10-03 21:03:00,1.16824,1.16824,1.16754,1.16763,7800000.0
2007-10-03 21:04:00,1.16763,1.16787,1.16763,1.16774,6000000.0
2007-10-03 21:05:00,1.16822,1.16822,1.16791,1.16791,8400000.0
2007-10-03 21:06:00,1.16802,1.16824,1.16773,1.16808,24600000.0
2007-10-03 21:07:00,1.16801,1.16801,1.16755,1.16755,8000000.0
2007-10-03 21:08:00,1.16727,1.16757,1.16727,1.16757,4200000.0
2007-10-03 21:09:00,1.16795,1.16795,1.16758,1.16794,23000000.0
2007-10-03 21:11:00,1.16851,1.16851,1.16751,1.16798,6400000.0
2007-10-03 21:12:00,1.16758,1.16781,1.16758,1.1677,21000000.0
2007-10-03 21:13:00,1.1676,1.16776,1.16753,1.16776,12800000.0
2007-10-03 21:14:00,1.16755,1.16755,1.16745,1.16745,2600000.0
2007-10-03 21:15:00,1.16741,1.16812,1.16737,1.16776,18600000.0
2007-10-03 21:16:00,1.16798,1.16824,1.16786,1.16786,18000000.0
2007-10-03 21:17:00,1.16776,1.16805,1.16776,1.16786,15600000.0
2007-10-03 21:18:00,1.16776,1.16821,1.16776,1.16795,13800000.0
2007-10-03 21:19:00,1.16823,1.16838,1.16803,1.16803,8800000.0
2007-10-03 21:20:00,1.16809,1.16824,1.16775,1.16788,11800000.0
2007-10-03 21:21:00,1.16787,1.16818,1.16787,1.16818,14000000.0
2007-10-03 21:22:00,1.16832,1.16834,1.16802,1.16816,12800000.0
2007-10-03 21:23:00,1.16784,1.16837,1.16738,1.16789,13600000.0
2007-10-03 21:24:00,1.16788,1.16807,1.16782,1.16788,9000000.0
2007-10-03 21:25:00,1.16768,1.16784,1.16741,1.16784,16400000.0
2007-10-03 21:26:00,1.16797,1.16797,1.1674,1.16773,15800000.0
2007-10-03 21:27:00,1.16776,1.16913,1.16776,1.16913,12600000.0
2007-10-03 21:28:00,1.16959,1.16969,1.16907,1.16907,23800000.0
2007-10-03 21:29:00,1.16929,1.16974,1.16913,1.16974,9000000.0
2007-10-03 21:30:00,1.1693,1.16955,1.16925,1.1693,19000000.0
2007-10-03 21:31:00,1.16941,1.16941,1.16901,1.1692,19200000.0
2007-10-03 21:32:00,1.16931,1.16973,1.1692,1.16965,18000000.0
2007-10-03 21:33:00,1.16916,1.16953,1.16906,1.16953,13200000.0
2007-10-03 21:34:00,1.1692,1.16947,1.16908,1.16935,11000000.0
2007-10-03 21:35:00,1.16937,1.16966,1.16935,1.16935,17400000.0
2007-10-03 21:36:00,1.16952,1.16952,1.16951,1.16951,8800000.0
2007-10-03 21:37:00,1.1695,1.1695,1.1694,1.1695,15600000.0
2007-10-03 21:38:00,1.16946,1.16963,1.16933,1.16933,15600000.0
2007-10-03 21:39:00,1.16971,1.16995,1.1695,1.16962,19000000.0
2007-10-03 21:40:00,1.16951,1.17007,1.16939,1.1698,16800000.0
2007-10-03 21:41:00,1.1697,1.17001,1.1695,1.16953,30000000.0
2007-10-03 21:42:00,1.16964,1.16998,1.16964,1.16981,15600000.0
2007-10-03 21:43:00,1.16967,1.17042,1.16967,1.17007,10400000.0
2007-10-03 21:44:00,1.17028,1.17061,1.17008,1.17061,14400000.0
2007-10-03 21:45:00,1.17044,1.17053,1.17021,1.17031,11400000.0
2007-10-03 21:46:00,1.17007,1.17045,1.16992,1.17017,29800000.0
2007-10-03 21:47:00,1.16999,1.17022,1.16999,1.17022,10000000.0
2007-10-03 21:48:00,1.17022,1.17059,1.17018,1.17059,24000000.0
2007-10-03 21:49:00,1.16979,1.17049,1.16979,1.17015,21400000.0
2007-10-03 21:50:00,1.17029,1.17045,1.16995,1.17039,24400000.0
2007-10-03 21:51:00,1.17017,1.17038,1.17013,1.17038,12400000.0
2007-10-03 21:52:00,1.17057,1.17105,1.17057,1.17086,10400000.0
2007-10-03 21:53:00,1.17112,1.1714,1.17073,1.17077,12400000.0
2007-10-03 21:54:00,1.1705,1.17115,1.1705,1.17098,10600000.0
2007-10-03 21:55:00,1.17102,1.17102,1.1706,1.17079,25000000.0
2007-10-03 21:56:00,1.17092,1.1714,1.17092,1.17135,11800000.0
2007-10-03 21:57:00,1.17075,1.1713,1.17075,1.17102,13800000.0
2007-10-03 21:58:00,1.1708,1.17122,1.17068,1.17122,25000000.0
2007-10-03 21:59:00,1.17087,1.1711,1.17069,1.17083,15400000.0
2007-10-03 22:00:00,1.17111,1.17111,1.17016,1.17035,18200000.0
2007-10-03 22:01:00,1.1702,1.17061,1.1702,1.17061,15200000.0
2007-10-03 22:02:00,1.17062,1.17089,1.17037,1.17089,15800000.0
2007-10-03 22:03:00,1.17057,1.17085,1.17035,1.1706,17400000.0
2007-10-03 22:04:00,1.17047,1.17059,1.17035,1.17059,18200000.0
2007-10-03 22:05:00,1.17048,1.17053,1.17013,1.17013,10800000.0
2007-10-03 22:06:00,1.17017,1.17017,1.16971,1.17009,11400000.0
2007-10-03 22:07:00,1.16975,1.17,1.16975,1.17,11800000.0
2007-10-03 22:08:00,1.17033,1.17043,1.17,1.17,15400000.0
2007-10-03 22:09:00,1.16994,1.17023,1.1698,1.16989,12600000.0
2007-10-03 22:10:00,1.17,1.17,1.1699,1.1699,7800000.0
2007-10-03 22:11:00,1.16963,1.16982,1.16935,1.16942,7800000.0
2007-10-03 22:12:00,1.1698,1.17,1.1698,1.17,12200000.0
2007-10-03 22:13:00,1.16968,1.16987,1.16948,1.16968,12200000.0
2007-10-03 22:14:00,1.17001,1.17005,1.1696,1.1696,12800000.0
2007-10-03 22:15:00,1.16966,1.16966,1.16923,1.16927,19200000.0
2007-10-03 22:16:00,1.16951,1.16973,1.16921,1.16973,9800000.0
2007-10-03 22:17:00,1.16967,1.16967,1.16928,1.16936,16200000.0
2007-10-03 22:18:00,1.16938,1.16944,1.16914,1.1693,30600000.0
2007-10-03 22:19:00,1.16916,1.16942,1.16893,1.16942,15000000.0
2007-10-03 22:20:00,1.1697,1.1697,1.1697,1.1697,16600000.0
2007-10-03 22:21:00,1.16948,1.16963,1.16925,1.16936,16600000.0
2007-10-03 22:22:00,1.16949,1.16954,1.16915,1.16947,11000000.0
2007-10-03 22:23:00,1.1695,1.16996,1.16944,1.1695,20200000.0
2007-10-03 22:25:00,1.16931,1.16957,1.16931,1.1695,12200000.0
2007-10-03 22:27:00,1.16955,1.16967,1.16935,1.16935,14600000.0
2007-10-03 22:28:00,1.16948,1.16965,1.16948,1.1696,6800000.0
2007-10-03 22:29:00,1.1695,1.1695,1.1695,1.1695,8400000.0
2007-10-03 22:30:00,1.16945,1.1696,1.16936,1.16949,8400000.0
2007-10-03 22:32:00,1.16918,1.17002,1.16918,1.17002,27000000.0
2007-10-03 22:33:00,1.16966,1.16981,1.16941,1.16981,12600000.0
2007-10-03 22:34:00,1.17006,1.17011,1.16968,1.1699,9400000.0
2007-10-03 22:35:00,1.16998,1.17047,1.16998,1.17047,14600000.0
2007-10-03 22:36:00,1.16985,1.16997,1.16967,1.16967,10000000.0
2007-10-03 22:37:00,1.16978,1.16978,1.16949,1.16956,7400000.0
2007-10-03 22:38:00,1.1696,1.16982,1.1694,1.16982,15800000.0
2007-10-03 22:39:00,1.16967,1.1698,1.16942,1.16952,16600000.0
2007-10-03 22:40:00,1.16973,1.17019,1.16941,1.16963,15200000.0
2007-10-03 22:41:00,1.1693,1.16988,1.16924,1.1694,18600000.0
2007-10-03 22:42:00,1.16943,1.16961,1.16934,1.16938,21200000.0
2007-10-03 22:44:00,1.1692,1.16931,1.16907,1.16907,10600000.0
2007-10-03 22:45:00,1.16901,1.16922,1.16901,1.16905,13600000.0
2007-10-03 22:46:00,1.16977,1.16977,1.16903,1.16935,9200000.0
2007-10-03 22:47:00,1.16909,1.16959,1.16909,1.16933,14400000.0
2007-10-03 22:48:00,1.16971,1.16991,1.16946,1.1696,10800000.0
2007-10-03 22:49:00,1.17017,1.17017,1.16975,1.17001,14000000.0
2007-10-03 22:50:00,1.16994,1.16996,1.16966,1.16982,7800000.0
2007-10-03 22:51:00,1.17005,1.17031,1.16968,1.17031,9800000.0
2007-10-03 22:52:00,1.1698,1.1701,1.16957,1.16972,11400000.0
2007-10-03 22:53:00,1.17005,1.17015,1.16959,1.16991,17000000.0
2007-10-03 22:54:00,1.16978,1.16988,1.16971,1.16971,5200000.0
2007-10-03 22:55:00,1.16964,1.1698,1.16957,1.16964,16200000.0
2007-10-03 22:56:00,1.16985,1.17003,1.16967,1.16996,15400000.0
2007-10-03 22:57:00,1.16972,1.17018,1.16972,1.17006,9800000.0
2007-10-03 22:58:00,1.16952,1.16958,1.16904,1.16958,29600000.0
2007-10-03 22:59:00,1.16878,1.16909,1.1684,1.1684,10400000.0
2007-10-03 23:00:00,1.16863,1.169,1.16819,1.16868,17200000.0
2007-10-03 23:01:00,1.16857,1.1688,1.16812,1.1688,20600000.0
2007-10-03 23:02:00,1.16908,1.16924,1.16877,1.16877,12600000.0
2007-10-03 23:03:00,1.16908,1.16917,1.16895,1.16911,16600000.0
2007-10-03 23:04:00,1.16918,1.16928,1.16885,1.16899,28600000.0
2007-10-03 23:05:00,1.16937,1.16983,1.16924,1.16924,26800000.0
2007-10-03 23:06:00,1.16921,1.16958,1.16921,1.16958,9000000.0
2007-10-03 23:07:00,1.16929,1.16981,1.16929,1.16981,18800000.0
2007-10-03 23:08:00,1.16964,1.16985,1.16952,1.16985,7200000.0
2007-10-03 23:09:00,1.16985,1.17001,1.16979,1.16985,9600000.0
2007-10-03 23:10:00,1.16995,1.17012,1.16971,1.16986,30400000.0
2007-10-03 23:11:00,1.17009,1.17016,1.16973,1.16978,15000000.0
2007-10-03 23:12:00,1.1704,1.1704,1.1704,1.1704,9800000.0
2007-10-03 23:13:00,1.16986,1.17008,1.16934,1.16991,9800000.0
2007-10-03 23:14:00,1.16985,1.16985,1.1695,1.16957,8000000.0
2007-10-03 23:15:00,1.16994,1.17007,1.16962,1.16975,16800000.0
2007-10-03 23:16:00,1.16951,1.16966,1.16951,1.16966,2000000.0
2007-10-03 23:17:00,1.16975,1.17016,1.16972,1.17016,22400000.0
2007-10-03 23:18:00,1.16998,1.17031,1.16989,1.16989,27400000.0
2007-10-03 23:19:00,1.17018,1.17019,1.17001,1.17001,3600000.0
2007-10-03 23:20:00,1.16999,1.17003,1.16961,1.16994,18000000.0
2007-10-03 23:21:00,1.16986,1.16988,1.16986,1.16988,5400000.0
2007-10-03 23:22:00,1.1707,1.1709,1.1707,1.1708,16200000.0
2007-10-03 23:23:00,1.17025,1.17056,1.17023,1.17039,16200000.0
2007-10-03 23:24:00,1.17002,1.17002,1.1699,1.1699,5200000.0
2007-10-03 23:25:00,1.17003,1.17017,1.16968,1.16968,12400000.0
2007-10-03 23:26:00,1.16993,1.1703,1.16978,1.17021,9200000.0
2007-10-03 23:27:00,1.16986,1.17027,1.16981,1.16982,23200000.0
2007-10-03 23:28:00,1.16993,1.17006,1.16993,1.16999,4800000.0
2007-10-03 23:29:00,1.16977,1.17014,1.16964,1.16969,19800000.0
2007-10-03 23:30:00,1.16976,1.17015,1.16965,1.16974,17200000.0
2007-10-03 23:31:00,1.1702,1.1703,1.1702,1.1703,14200000.0
2007-10-03 23:32:00,1.1702,1.1703,1.1702,1.1703,14200000.0
2007-10-03 23:33:00,1.1702,1.1703,1.1702,1.1703,14200000.0
2007-10-03 23:34:00,1.16979,1.17014,1.16966,1.17007,14200000.0
2007-10-03 23:35:00,1.16986,1.17041,1.16969,1.16969,6800000.0
2007-10-03 23:36:00,1.17004,1.17004,1.16995,1.16995,6200000.0
2007-10-03 23:37:00,1.1705,1.1705,1.1704,1.1704,10000000.0
2007-10-03 23:38:00,1.17016,1.17016,1.16992,1.16998,10000000.0
2007-10-03 23:39:00,1.16977,1.16991,1.16976,1.16976,16200000.0
2007-10-03 23:40:00,1.16993,1.17022,1.16946,1.17022,9800000.0
2007-10-03 23:41:00,1.17027,1.17027,1.16991,1.16996,19600000.0
2007-10-03 23:42:00,1.1708,1.1708,1.1708,1.1708,6200000.0
2007-10-03 23:43:00,1.1702,1.17034,1.16974,1.16974,6200000.0
2007-10-03 23:44:00,1.1705,1.1707,1.1705,1.1706,20200000.0
2007-10-03 23:45:00,1.16993,1.17007,1.16966,1.16975,20200000.0
2007-10-03 23:47:00,1.16969,1.16994,1.1696,1.1696,11000000.0
2007-10-03 23:48:00,1.16994,1.16995,1.16947,1.16955,11000000.0
2007-10-03 23:49:00,1.16947,1.16986,1.16942,1.1695,12400000.0
2007-10-03 23:50:00,1.16946,1.16952,1.16927,1.16927,14200000.0
2007-10-03 23:51:00,1.16933,1.16968,1.16904,1.16904,20600000.0
2007-10-03 23:52:00,1.16973,1.16977,1.16942,1.16942,19200000.0
2007-10-03 23:53:00,1.16947,1.1695,1.1689,1.1695,15200000.0
2007-10-03 23:54:00,1.1699,1.17,1.1699,1.17,10200000.0
2007-10-03 23:55:00,1.16915,1.1693,1.16883,1.16883,10200000.0
2007-10-03 23:56:00,1.16892,1.16913,1.16886,1.16901,10600000.0
2007-10-03 23:57:00,1.1699,1.1699,1.1698,1.1698,14400000.0
2007-10-03 23:59:00,1.1699,1.17,1.1698,1.1698,14400000.0
2007-10-04 00:00:00,1.16933,1.16945,1.16888,1.16919,14400000.0
2007-10-04 00:01:00,1.1698,1.1698,1.1698,1.1698,8400000.0
2007-10-04 00:02:00,1.1697,1.1697,1.16879,1.16879,8400000.0
2007-10-04 00:03:00,1.1693,1.1696,1.16924,1.16924,7600000.0
2007-10-04 00:04:00,1.16911,1.16948,1.16911,1.16948,17000000.0
2007-10-04 00:05:00,1.16965,1.16986,1.16959,1.16964,22800000.0
2007-10-04 00:06:00,1.1696,1.16988,1.16934,1.16949,18000000.0
2007-10-04 00:07:00,1.16934,1.16962,1.16923,1.16923,28600000.0
2007-10-04 00:08:00,1.16951,1.17012,1.16951,1.17012,11000000.0
2007-10-04 00:09:00,1.1698,1.17024,1.16977,1.1699,16800000.0
2007-10-04 00:10:00,1.1705,1.1705,1.1705,1.1705,14800000.0
2007-10-04 00:11:00,1.17055,1.17079,1.17005,1.17028,14800000.0
2007-10-04 00:12:00,1.16974,1.17016,1.16965,1.1698,6800000.0
2007-10-04 00:13:00,1.1705,1.1705,1.1703,1.1703,9000000.0
2007-10-04 00:14:00,1.1705,1.1705,1.1704,1.1705,9000000.0
2007-10-04 00:15:00,1.1704,1.1704,1.1704,1.1704,9000000.0
2007-10-04 00:16:00,1.1697,1.1697,1.16961,1.16961,9000000.0
2007-10-04 00:17:00,1.16993,1.16995,1.16958,1.16983,15400000.0
2007-10-04 00:18:00,1.16959,1.16985,1.1695,1.1695,43000000.0
2007-10-04 00:19:00,1.1697,1.17003,1.16955,1.17003,10000000.0
2007-10-04 00:20:00,1.16979,1.16995,1.1697,1.16994,24000000.0
2007-10-04 00:21:00,1.17025,1.17055,1.17025,1.17055,7400000.0
2007-10-04 00:22:00,1.17009,1.17089,1.17009,1.17032,26600000.0
2007-10-04 00:23:00,1.17029,1.17029,1.16946,1.16988,17400000.0
2007-10-04 00:24:00,1.1702,1.17095,1.16948,1.16948,39400000.0
2007-10-04 00:25:00,1.16957,1.17081,1.16957,1.17067,20600000.0
2007-10-04 00:26:00,1.17095,1.17095,1.17052,1.17066,17400000.0
2007-10-04 00:27:00,1.1706,1.17109,1.1706,1.17064,23200000.0
2007-10-04 00:28:00,1.17102,1.17161,1.17087,1.17114,9000000.0
2007-10-04 00:29:00,1.17112,1.1714,1.17088,1.17111,10400000.0
2007-10-04 00:30:00,1.17101,1.17126,1.171,1.17126,9000000.0
2007-10-04 00:31:00,1.17123,1.17162,1.17123,1.1716,22000000.0
2007-10-04 00:32:00,1.17161,1.17216,1.17161,1.17216,13800000.0
2007-10-04 00:33:00,1.1726,1.1726,1.17219,1.17232,13400000.0
2007-10-04 00:34:00,1.17179,1.17191,1.17134,1.17191,11400000.0
2007-10-04 00:35:00,1.17231,1.17243,1.17172,1.17216,15200000.0
2007-10-04 00:36:00,1.17211,1.17211,1.17168,1.17208,12400000.0
2007-10-04 00:37:00,1.17214,1.1722,1.17189,1.17209,11400000.0
2007-10-04 00:38:00,1.17185,1.17246,1.17185,1.17207,13800000.0
2007-10-04 00:39:00,1.17203,1.17203,1.17155,1.17161,19600000.0
2007-10-04 00:40:00,1.17123,1.17154,1.1709,1.17123,16000000.0
2007-10-04 00:41:00,1.17133,1.1719,1.17133,1.1719,9400000.0
2007-10-04 00:42:00,1.17184,1.17213,1.1716,1.1716,15800000.0
2007-10-04 00:43:00,1.17168,1.17168,1.17123,1.17123,8200000.0
2007-10-04 00:44:00,1.1719,1.17284,1.1719,1.1722,8400000.0
2007-10-04 00:45:00,1.17194,1.17194,1.17164,1.17164,14400000.0
2007-10-04 00:46:00,1.17143,1.17196,1.17143,1.17165,18200000.0
2007-10-04 00:47:00,1.172,1.1722,1.172,1.1722,9400000.0
2007-10-04 00:48:00,1.17201,1.17201,1.17163,1.17175,9400000.0
2007-10-04 00:49:00,1.17164,1.17174,1.17099,1.17099,27000000.0
2007-10-04 00:50:00,1.17101,1.17154,1.17101,1.17154,2600000.0
2007-10-04 00:51:00,1.17143,1.17144,1.17112,1.17122,8400000.0
2007-10-04 00:52:00,1.17133,1.17155,1.17124,1.17154,11000000.0
2007-10-04 00:53:00,1.17174,1.17179,1.17131,1.17145,18400000.0
2007-10-04 00:54:00,1.17127,1.17127,1.171,1.17108,8200000.0
2007-10-04 00:55:00,1.17094,1.17161,1.17094,1.17101,13600000.0
2007-10-04 00:56:00,1.17106,1.17168,1.17079,1.17154,12400000.0
2007-10-04 00:57:00,1.17175,1.17175,1.17143,1.17166,17000000.0
2007-10-04 00:58:00,1.17153,1.17208,1.1714,1.17162,10400000.0
2007-10-04 00:59:00,1.17135,1.17185,1.17115,1.1713,26400000.0
2007-10-04 01:00:00,1.17152,1.17189,1.17125,1.17141,11600000.0
2007-10-04 01:01:00,1.17153,1.17188,1.17153,1.17175,19400000.0
2007-10-04 01:02:00,1.17165,1.17197,1.17146,1.17197,23000000.0
2007-10-04 01:03:00,1.1717,1.17182,1.17124,1.17124,16000000.0
2007-10-04 01:04:00,1.1716,1.1719,1.17143,1.17156,10600000.0
2007-10-04 01:05:00,1.1718,1.17184,1.17145,1.17155,27200000.0
2007-10-04 01:06:00,1.17184,1.17228,1.17165,1.17167,21800000.0
2007-10-04 01:07:00,1.17202,1.1725,1.17202,1.17243,22800000.0
2007-10-04 01:08:00,1.17198,1.172,1.17172,1.17172,10000000.0
2007-10-04 01:09:00,1.17178,1.17179,1.17128,1.17179,19800000.0
2007-10-04 01:10:00,1.17133,1.17152,1.17121,1.17152,18200000.0
2007-10-04 01:11:00,1.17151,1.17151,1.17103,1.17105,21600000.0
2007-10-04 01:12:00,1.17053,1.17111,1.17053,1.17094,16400000.0
2007-10-04 01:13:00,1.17117,1.17165,1.17104,1.17125,22800000.0
2007-10-04 01:14:00,1.17134,1.17134,1.17096,1.1713,12600000.0
2007-10-04 01:15:00,1.17123,1.17178,1.17115,1.17154,17400000.0
2007-10-04 01:16:00,1.17137,1.17165,1.17108,1.17127,19000000.0
2007-10-04 01:17:00,1.17118,1.17173,1.17104,1.17132,13800000.0
2007-10-04 01:18:00,1.17099,1.17146,1.17083,1.171,17400000.0
2007-10-04 01:19:00,1.17094,1.17111,1.17053,1.17053,13600000.0
2007-10-04 01:20:00,1.17091,1.17129,1.17075,1.17075,13800000.0
2007-10-04 01:21:00,1.17076,1.17102,1.17066,1.17084,6800000.0
2007-10-04 01:22:00,1.17098,1.17122,1.17067,1.17113,15800000.0
2007-10-04 01:23:00,1.17097,1.17123,1.17094,1.17105,17400000.0
2007-10-04 01:24:00,1.17115,1.1714,1.17115,1.17136,27200000.0
2007-10-04 01:25:00,1.17143,1.17148,1.17126,1.17126,19400000.0
2007-10-04 01:26:00,1.17113,1.17155,1.17109,1.17109,18600000.0
2007-10-04 01:27:00,1.17136,1.17148,1.17133,1.17141,7600000.0
2007-10-04 01:28:00,1.17149,1.17211,1.17144,1.17155,19800000.0
2007-10-04 01:29:00,1.17146,1.17176,1.17128,1.17153,18600000.0
2007-10-04 01:30:00,1.17166,1.17197,1.1712,1.17151,8400000.0
2007-10-04 01:31:00,1.17199,1.17205,1.1717,1.1717,21000000.0
2007-10-04 01:32:00,1.1718,1.17225,1.17162,1.17225,24000000.0
2007-10-04 01:33:00,1.17227,1.17227,1.17147,1.17198,20200000.0
2007-10-04 01:34:00,1.1726,1.1726,1.1726,1.1726,15600000.0
2007-10-04 01:35:00,1.17208,1.1721,1.17161,1.17173,15600000.0
2007-10-04 01:36:00,1.17183,1.17218,1.17161,1.1717,11200000.0
2007-10-04 01:37:00,1.17142,1.17142,1.17097,1.17126,9800000.0
2007-10-04 01:38:00,1.1715,1.17151,1.17099,1.17138,10000000.0
2007-10-04 01:39:00,1.17167,1.17167,1.17113,1.17113,11800000.0
2007-10-04 01:40:00,1.17123,1.17137,1.1711,1.17134,23000000.0
2007-10-04 01:41:00,1.17102,1.17131,1.17072,1.17119,32200000.0
2007-10-04 01:42:00,1.17114,1.17142,1.17107,1.17115,12400000.0
2007-10-04 01:43:00,1.17122,1.17142,1.17122,1.17127,23400000.0
2007-10-04 01:44:00,1.17092,1.17149,1.17092,1.17104,10400000.0
2007-10-04 01:45:00,1.17134,1.17157,1.17128,1.17135,18200000.0
2007-10-04 01:46:00,1.1714,1.1714,1.17095,1.17095,16000000.0
2007-10-04 01:47:00,1.17132,1.17134,1.17099,1.17099,14000000.0
2007-10-04 01:48:00,1.17137,1.17166,1.17137,1.1716,15600000.0
2007-10-04 01:49:00,1.17144,1.17207,1.17144,1.17148,15600000.0
2007-10-04 01:50:00,1.17143,1.17145,1.171,1.17144,15000000.0
2007-10-04 01:51:00,1.17131,1.17161,1.17107,1.17107,23800000.0
2007-10-04 01:52:00,1.17114,1.17146,1.17114,1.17134,13400000.0
2007-10-04 01:53:00,1.17147,1.1716,1.17126,1.1716,18200000.0
2007-10-04 01:54:00,1.17134,1.17139,1.17094,1.1712,18800000.0
2007-10-04 01:55:00,1.172,1.172,1.1719,1.1719,10200000.0
2007-10-04 01:56:00,1.17143,1.17147,1.17129,1.17129,10200000.0
2007-10-04 01:57:00,1.17122,1.17147,1.1712,1.17132,12400000.0
2007-10-04 01:59:00,1.1719,1.172,1.1718,1.1719,22400000.0
2007-10-04 02:00:00,1.17143,1.1715,1.17121,1.17144,22400000.0
2007-10-04 02:01:00,1.1718,1.1719,1.1718,1.1719,7200000.0
2007-10-04 02:02:00,1.17128,1.17163,1.1711,1.17163,7200000.0
2007-10-04 02:03:00,1.17113,1.17135,1.17113,1.17133,14200000.0
2007-10-04 02:04:00,1.17138,1.17158,1.17129,1.1714,13600000.0
2007-10-04 02:05:00,1.17135,1.17135,1.17109,1.17118,8400000.0
2007-10-04 02:06:00,1.1713,1.1713,1.17078,1.17118,14200000.0
2007-10-04 02:07:00,1.17083,1.17096,1.17075,1.17086,20600000.0
2007-10-04 02:08:00,1.1705,1.17053,1.17002,1.17002,17200000.0
2007-10-04 02:09:00,1.17021,1.17034,1.1702,1.17034,13000000.0
2007-10-04 02:10:00,1.1699,1.17044,1.1699,1.17025,16800000.0
2007-10-04 02:11:00,1.17053,1.17093,1.17053,1.17072,12400000.0
2007-10-04 02:12:00,1.17133,1.17133,1.17044,1.17047,9400000.0
2007-10-04 02:13:00,1.17054,1.17116,1.17039,1.17071,16400000.0
2007-10-04 02:14:00,1.17015,1.17056,1.17015,1.17032,17800000.0
2007-10-04 02:15:00,1.17057,1.17057,1.17025,1.17047,13800000.0
2007-10-04 02:16:00,1.1701,1.17075,1.1701,1.17045,26000000.0
2007-10-04 02:17:00,1.17091,1.17107,1.17038,1.17038,18800000.0
2007-10-04 02:18:00,1.17039,1.17072,1.17012,1.17071,13800000.0
2007-10-04 02:19:00,1.17024,1.17064,1.17016,1.1706,14600000.0
2007-10-04 02:20:00,1.1707,1.17105,1.1707,1.17105,13200000.0
2007-10-04 02:21:00,1.17083,1.17194,1.17083,1.1713,17000000.0
2007-10-04 02:22:00,1.17168,1.17196,1.17168,1.17196,21600000.0
2007-10-04 02:23:00,1.17199,1.17212,1.17165,1.17178,14200000.0
2007-10-04 02:24:00,1.17215,1.17215,1.17152,1.17185,14200000.0
2007-10-04 02:25:00,1.17164,1.17188,1.17153,1.17156,21400000.0
2007-10-04 02:26:00,1.17188,1.17207,1.17129,1.17129,13200000.0
2007-10-04 02:27:00,1.1722,1.1722,1.172,1.172,12000000.0
2007-10-04 02:28:00,1.17159,1.17186,1.17141,1.17152,12000000.0
2007-10-04 02:29:00,1.1718,1.17248,1.1718,1.17183,19400000.0
2007-10-04 02:30:00,1.17213,1.1723,1.17166,1.1723,16200000.0
2007-10-04 02:31:00,1.1721,1.1721,1.17185,1.1719,11400000.0
2007-10-04 02:32:00,1.1718,1.172,1.17173,1.17199,12200000.0
2007-10-04 02:33:00,1.17199,1.17199,1.17163,1.17163,7200000.0
2007-10-04 02:34:00,1.17195,1.17243,1.1719,1.17204,11400000.0
2007-10-04 02:35:00,1.17211,1.17229,1.17168,1.17168,22800000.0
2007-10-04 02:36:00,1.17181,1.17241,1.17159,1.1721,24000000.0
2007-10-04 02:37:00,1.1721,1.17243,1.17176,1.17176,14800000.0
2007-10-04 02:38:00,1.17216,1.17231,1.17171,1.17197,20600000.0
2007-10-04 02:39:00,1.17214,1.17236,1.17189,1.17236,11400000.0
2007-10-04 02:40:00,1.17207,1.17219,1.1719,1.1719,7800000.0
2007-10-04 02:41:00,1.17158,1.17223,1.17158,1.17216,18000000.0
2007-10-04 02:42:00,1.17222,1.17222,1.17153,1.17153,11200000.0
2007-10-04 02:43:00,1.17158,1.17212,1.17157,1.17176,14600000.0
2007-10-04 02:44:00,1.17139,1.17198,1.17139,1.1714,22000000.0
2007-10-04 02:45:00,1.17172,1.17172,1.17125,1.17126,17400000.0
2007-10-04 02:46:00,1.17165,1.1719,1.17135,1.17188,33200000.0
2007-10-04 02:47:00,1.17173,1.17195,1.17161,1.17195,9200000.0
2007-10-04 02:48:00,1.17136,1.17155,1.17136,1.17155,10600000.0
2007-10-04 02:49:00,1.1716,1.17198,1.17149,1.17161,15800000.0
2007-10-04 02:50:00,1.172,1.1721,1.172,1.172,10400000.0
2007-10-04 02:51:00,1.17132,1.17147,1.17102,1.17102,10400000.0
2007-10-04 02:52:00,1.17107,1.17172,1.17107,1.17155,7400000.0
2007-10-04 02:53:00,1.17181,1.17181,1.17113,1.17144,10600000.0
2007-10-04 02:54:00,1.17119,1.17154,1.17119,1.17154,24600000.0
2007-10-04 02:55:00,1.17162,1.17196,1.17122,1.1715,13000000.0
2007-10-04 02:56:00,1.17141,1.17153,1.17131,1.17138,16000000.0
2007-10-04 02:57:00,1.1716,1.1716,1.1716,1.1716,11000000.0
2007-10-04 02:58:00,1.17108,1.17152,1.17107,1.17143,11000000.0
2007-10-04 02:59:00,1.1719,1.1719,1.1719,1.1719,24000000.0
2007-10-04 03:00:00,1.17164,1.17197,1.17154,1.17166,24000000.0
2007-10-04 03:01:00,1.1717,1.17178,1.17158,1.17175,22800000.0
2007-10-04 03:02:00,1.1719,1.1719,1.17135,1.17135,15000000.0
2007-10-04 03:03:00,1.17165,1.17214,1.1716,1.17183,12400000.0
2007-10-04 03:04:00,1.1718,1.17232,1.1718,1.17232,19800000.0
2007-10-04 03:05:00,1.17174,1.17178,1.17123,1.17178,19000000.0
2007-10-04 03:06:00,1.17118,1.17118,1.17063,1.1707,15200000.0
2007-10-04 03:07:00,1.17172,1.17172,1.17117,1.17137,25000000.0
2007-10-04 03:08:00,1.17138,1.17218,1.17126,1.17182,23000000.0
2007-10-04 03:09:00,1.17132,1.17161,1.17061,1.17061,37600000.0
2007-10-04 03:10:00,1.17094,1.17139,1.17073,1.17139,12200000.0
2007-10-04 03:11:00,1.17096,1.17097,1.17054,1.17097,14000000.0
2007-10-04 03:12:00,1.17101,1.17123,1.17077,1.17094,20200000.0
2007-10-04 03:13:00,1.17114,1.17116,1.1708,1.17105,12800000.0
2007-10-04 03:14:00,1.17035,1.17124,1.17035,1.17067,7800000.0
2007-10-04 03:15:00,1.17099,1.17106,1.17048,1.17106,13000000.0
2007-10-04 03:16:00,1.17075,1.17126,1.17075,1.1711,26200000.0
2007-10-04 03:17:00,1.17117,1.17172,1.17117,1.17138,18000000.0
2007-10-04 03:18:00,1.17139,1.17139,1.17094,1.17103,18400000.0
2007-10-04 03:19:00,1.1715,1.1715,1.1715,1.1715,19200000.0
2007-10-04 03:20:00,1.17086,1.17154,1.17033,1.17142,19200000.0
2007-10-04 03:21:00,1.17089,1.17126,1.17069,1.17072,15200000.0
2007-10-04 03:22:00,1.17107,1.17145,1.1709,1.17094,23200000.0
2007-10-04 03:23:00,1.1705,1.17103,1.17026,1.17033,11200000.0
2007-10-04 03:24:00,1.17006,1.17042,1.17006,1.1703,40400000.0
2007-10-04 03:25:00,1.17065,1.1708,1.17061,1.17078,12600000.0
2007-10-04 03:26:00,1.17037,1.17048,1.16994,1.17011,9200000.0
2007-10-04 03:27:00,1.17005,1.1702,1.16982,1.17003,16400000.0
2007-10-04 03:28:00,1.17059,1.17073,1.17018,1.17032,14200000.0
2007-10-04 03:29:00,1.17052,1.17052,1.17015,1.17042,19200000.0
2007-10-04 03:30:00,1.16978,1.17039,1.16955,1.17021,18200000.0
2007-10-04 03:31:00,1.17048,1.17088,1.17037,1.17068,19800000.0
2007-10-04 03:32:00,1.17075,1.17075,1.17056,1.1707,9400000.0
2007-10-04 03:33:00,1.17033,1.17062,1.17015,1.17046,16400000.0
2007-10-04 03:34:00,1.1708,1.17124,1.17068,1.17093,18800000.0
2007-10-04 03:35:00,1.17048,1.17114,1.17048,1.17086,12200000.0
2007-10-04 03:36:00,1.17078,1.17092,1.17035,1.17055,23400000.0
2007-10-04 03:37:00,1.17069,1.17119,1.17069,1.17082,11000000.0
2007-10-04 03:38:00,1.17067,1.17078,1.17064,1.17078,6800000.0
2007-10-04 03:39:00,1.17071,1.17092,1.1706,1.1706,34400000.0
2007-10-04 03:40:00,1.1708,1.17117,1.1708,1.17082,26800000.0
2007-10-04 03:41:00,1.17068,1.17101,1.17048,1.17101,19200000.0
2007-10-04 03:42:00,1.17083,1.17083,1.17005,1.17074,13800000.0
2007-10-04 03:43:00,1.17072,1.17098,1.17045,1.17045,9800000.0
2007-10-04 03:44:00,1.17138,1.17141,1.17107,1.17107,24000000.0
2007-10-04 03:45:00,1.17084,1.17136,1.17084,1.17113,10000000.0
2007-10-04 03:46:00,1.17114,1.17177,1.17114,1.17134,4200000.0
2007-10-04 03:47:00,1.17123,1.17123,1.17075,1.17088,10000000.0
2007-10-04 03:48:00,1.1709,1.17116,1.17086,1.17095,13000000.0
2007-10-04 03:49:00,1.17109,1.17109,1.17071,1.17071,15000000.0
2007-10-04 03:50:00,1.17077,1.17098,1.17059,1.17078,31800000.0
2007-10-04 03:51:00,1.17065,1.17134,1.17065,1.17098,16000000.0
2007-10-04 03:52:00,1.1716,1.1716,1.1714,1.1716,18400000.0
2007-10-04 03:53:00,1.17136,1.17141,1.17082,1.17138,18400000.0
2007-10-04 03:54:00,1.17108,1.17128,1.17081,1.17081,13600000.0
2007-10-04 03:55:00,1.17067,1.1711,1.17067,1.1708,14600000.0
2007-10-04 03:56:00,1.17091,1.17134,1.17091,1.17102,19800000.0
2007-10-04 03:57:00,1.17085,1.17096,1.17066,1.17066,15800000.0
2007-10-04 03:58:00,1.17084,1.17133,1.17084,1.17084,16000000.0
2007-10-04 03:59:00,1.17054,1.1715,1.17054,1.17112,10400000.0
2007-10-04 04:00:00,1.17123,1.17139,1.17055,1.17055,12600000.0
2007-10-04 04:01:00,1.17059,1.17084,1.17059,1.1708,8200000.0
2007-10-04 04:02:00,1.17075,1.17089,1.17072,1.17078,19200000.0
2007-10-04 04:03:00,1.1714,1.1714,1.1714,1.1714,12200000.0
2007-10-04 04:04:00,1.1717,1.1717,1.1715,1.1715,12200000.0
2007-10-04 04:05:00,1.17122,1.17124,1.17094,1.17111,12200000.0
2007-10-04 04:06:00,1.17136,1.17136,1.17105,1.17112,10400000.0
2007-10-04 04:07:00,1.17132,1.17132,1.17027,1.17027,20400000.0
2007-10-04 04:08:00,1.17053,1.17112,1.17053,1.17112,16000000.0
2007-10-04 04:09:00,1.17115,1.17148,1.17115,1.17133,15400000.0
2007-10-04 04:10:00,1.17131,1.1717,1.17128,1.1717,11400000.0
2007-10-04 04:11:00,1.17102,1.17128,1.17098,1.17128,5600000.0
2007-10-04 04:12:00,1.17085,1.17107,1.17085,1.17107,14400000.0
2007-10-04 04:13:00,1.17136,1.17136,1.17091,1.17098,18000000.0
2007-10-04 04:14:00,1.17105,1.17136,1.17071,1.171,14400000.0
2007-10-04 04:15:00,1.17107,1.17145,1.17094,1.17116,12400000.0
2007-10-04 04:16:00,1.1714,1.1714,1.1712,1.1712,26800000.0
2007-10-04 04:17:00,1.17107,1.17176,1.17101,1.17101,26800000.0
2007-10-04 04:18:00,1.17113,1.17124,1.17059,1.17124,10200000.0
2007-10-04 04:19:00,1.17098,1.17107,1.17064,1.1709,19800000.0
2007-10-04 04:20:00,1.17075,1.1712,1.17067,1.17089,8800000.0
2007-10-04 04:21:00,1.1711,1.1712,1.1711,1.1711,10800000.0
2007-10-04 04:22:00,1.17064,1.17081,1.17061,1.17081,10800000.0
2007-10-04 04:23:00,1.17073,1.1711,1.17059,1.17059,11000000.0
2007-10-04 04:24:00,1.17076,1.17122,1.17049,1.17057,26400000.0
2007-10-04 04:25:00,1.17081,1.17103,1.17049,1.17049,10600000.0
2007-10-04 04:26:00,1.17089,1.17138,1.17084,1.17113,16400000.0
2007-10-04 04:27:00,1.17148,1.17148,1.17107,1.17142,18200000.0
2007-10-04 04:28:00,1.17133,1.17151,1.17125,1.17125,7600000.0
2007-10-04 04:29:00,1.17106,1.17166,1.17106,1.17151,23400000.0
2007-10-04 04:30:00,1.1716,1.1716,1.1716,1.1716,15200000.0
2007-10-04 04:31:00,1.17113,1.17129,1.17107,1.17129,15200000.0
2007-10-04 04:32:00,1.1714,1.1714,1.1714,1.1714,14200000.0
2007-10-04 04:34:00,1.17072,1.17085,1.17041,1.17085,14200000.0
2007-10-04 04:35:00,1.1707,1.1707,1.17034,1.17054,16600000.0
2007-10-04 04:37:00,1.171,1.171,1.171,1.171,18600000.0
2007-10-04 04:38:00,1.17044,1.17083,1.17044,1.17083,18600000.0
2007-10-04 04:39:00,1.17063,1.17063,1.17021,1.17021,14800000.0
2007-10-04 04:40:00,1.17048,1.17089,1.17032,1.17032,10200000.0
2007-10-04 04:41:00,1.17079,1.17079,1.17052,1.17054,7800000.0
2007-10-04 04:42:00,1.17071,1.17078,1.17044,1.17059,18600000.0
2007-10-04 04:43:00,1.1705,1.17067,1.16979,1.16986,19000000.0
2007-10-04 04:44:00,1.17051,1.17108,1.17033,1.17052,18000000.0
2007-10-04 04:45:00,1.171,1.171,1.1708,1.1708,17200000.0
2007-10-04 04:46:00,1.1709,1.1709,1.1708,1.1708,17200000.0
2007-10-04 04:47:00,1.17012,1.17045,1.17003,1.17024,17200000.0
2007-10-04 04:48:00,1.17033,1.1712,1.17033,1.17109,23600000.0
2007-10-04 04:49:00,1.17129,1.17146,1.171,1.17104,20400000.0
2007-10-04 04:50:00,1.1713,1.1713,1.17092,1.17117,14200000.0
2007-10-04 04:51:00,1.17083,1.17135,1.17083,1.171,14000000.0
2007-10-04 04:52:00,1.17061,1.17075,1.17057,1.17064,13000000.0
2007-10-04 04:53:00,1.1712,1.1712,1.171,1.1712,13600000.0
2007-10-04 04:54:00,1.1713,1.1713,1.1712,1.1712,13600000.0
2007-10-04 04:55:00,1.1713,1.1713,1.1713,1.1713,13600000.0
2007-10-04 04:56:00,1.1711,1.1711,1.1711,1.1711,13600000.0
2007-10-04 04:57:00,1.17074,1.17092,1.17065,1.17065,13600000.0
2007-10-04 04:58:00,1.17048,1.17094,1.17034,1.17071,12800000.0
2007-10-04 04:59:00,1.17074,1.17074,1.17028,1.17069,22000000.0
2007-10-04 05:00:00,1.17078,1.17078,1.17051,1.17075,11200000.0
2007-10-04 05:01:00,1.17045,1.17065,1.17025,1.17065,11000000.0
2007-10-04 05:02:00,1.171,1.1711,1.171,1.1711,6800000.0
2007-10-04 05:03:00,1.1707,1.1707,1.17051,1.17054,6800000.0
2007-10-04 05:04:00,1.1705,1.17054,1.17017,1.17026,6200000.0
2007-10-04 05:05:00,1.17037,1.17053,1.17029,1.17053,13200000.0
2007-10-04 05:06:00,1.17039,1.17076,1.17039,1.17066,25600000.0
2007-10-04 05:07:00,1.1704,1.17052,1.17017,1.17052,10800000.0
2007-10-04 05:08:00,1.17008,1.17068,1.17008,1.17068,13400000.0
2007-10-04 05:09:00,1.17065,1.1708,1.17065,1.17069,10400000.0
2007-10-04 05:10:00,1.17042,1.17108,1.17042,1.17088,32600000.0
2007-10-04 05:11:00,1.1709,1.1711,1.17074,1.17101,6800000.0
2007-10-04 05:12:00,1.17081,1.17137,1.17081,1.17104,17000000.0
2007-10-04 05:13:00,1.1715,1.1715,1.1713,1.1715,3200000.0
2007-10-04 05:14:00,1.17107,1.17107,1.17057,1.17057,3200000.0
2007-10-04 05:15:00,1.17086,1.17128,1.17069,1.17084,15800000.0
2007-10-04 05:16:00,1.17103,1.17147,1.17082,1.17113,23800000.0
2007-10-04 05:17:00,1.17146,1.1715,1.1711,1.17112,8400000.0
2007-10-04 05:18:00,1.17109,1.17119,1.17102,1.17102,3600000.0
2007-10-04 05:19:00,1.17113,1.17124,1.17113,1.17124,3400000.0
2007-10-04 05:20:00,1.17093,1.17126,1.17082,1.17126,14000000.0
2007-10-04 05:21:00,1.1714,1.1715,1.1714,1.1714,5600000.0
2007-10-04 05:22:00,1.17091,1.17101,1.17091,1.17101,5600000.0
2007-10-04 05:23:00,1.17109,1.17118,1.17075,1.17085,14800000.0
2007-10-04 05:24:00,1.17078,1.17131,1.17075,1.17098,20600000.0
2007-10-04 05:25:00,1.17139,1.17147,1.1712,1.17123,14400000.0
2007-10-04 05:26:00,1.17065,1.17142,1.17065,1.17126,11200000.0
2007-10-04 05:27:00,1.17153,1.17182,1.17125,1.17125,22400000.0
2007-10-04 05:28:00,1.17114,1.17114,1.17097,1.17101,5800000.0
2007-10-04 05:29:00,1.17106,1.17121,1.17051,1.17087,11400000.0
2007-10-04 05:30:00,1.17079,1.17136,1.17068,1.17101,32400000.0
2007-10-04 05:31:00,1.17121,1.17165,1.17107,1.17118,10000000.0
2007-10-04 05:32:00,1.17105,1.17145,1.17101,1.17122,17000000.0
2007-10-04 05:33:00,1.17115,1.17132,1.17089,1.17132,14000000.0
2007-10-04 05:34:00,1.17138,1.17149,1.17111,1.17141,11200000.0
2007-10-04 05:35:00,1.17125,1.17145,1.17119,1.17135,19600000.0
2007-10-04 05:36:00,1.17158,1.17158,1.17123,1.1713,5600000.0
2007-10-04 05:37:00,1.17124,1.17138,1.17079,1.17079,6800000.0
2007-10-04 05:38:00,1.17114,1.17149,1.17114,1.17126,13200000.0
2007-10-04 05:39:00,1.17206,1.17251,1.17188,1.17191,15200000.0
2007-10-04 05:40:00,1.17155,1.17155,1.17109,1.17144,14000000.0
2007-10-04 05:41:00,1.17173,1.17179,1.1717,1.17179,3600000.0
2007-10-04 05:42:00,1.17186,1.17186,1.17107,1.17109,12600000.0
2007-10-04 05:43:00,1.17134,1.17145,1.17115,1.17115,12400000.0
2007-10-04 05:44:00,1.17108,1.17115,1.17091,1.17091,14200000.0
2007-10-04 05:45:00,1.17105,1.17166,1.17105,1.17166,10000000.0
2007-10-04 05:46:00,1.17164,1.17199,1.17159,1.17178,14000000.0
2007-10-04 05:47:00,1.17168,1.17174,1.17148,1.17167,13400000.0
2007-10-04 05:48:00,1.17114,1.17132,1.1708,1.1708,9600000.0
2007-10-04 05:49:00,1.17089,1.17111,1.17047,1.17111,20800000.0
2007-10-04 05:50:00,1.17077,1.17093,1.17071,1.17088,11600000.0
2007-10-04 05:51:00,1.1708,1.17128,1.1708,1.17087,12600000.0
2007-10-04 05:52:00,1.17086,1.17116,1.17057,1.17082,19000000.0
2007-10-04 05:53:00,1.1711,1.17136,1.17107,1.17134,16200000.0
2007-10-04 05:54:00,1.17135,1.172,1.17116,1.17116,11400000.0
2007-10-04 05:55:00,1.17165,1.17192,1.17127,1.17148,27800000.0
2007-10-04 05:56:00,1.1713,1.17138,1.17097,1.17115,20200000.0
2007-10-04 05:57:00,1.17111,1.17156,1.17087,1.17156,19800000.0
2007-10-04 05:58:00,1.17124,1.17204,1.17104,1.17204,9200000.0
2007-10-04 05:59:00,1.17154,1.17181,1.17135,1.17135,7400000.0
2007-10-04 06:00:00,1.17175,1.17186,1.17132,1.17168,10400000.0
2007-10-04 06:01:00,1.17184,1.17184,1.17115,1.17152,12400000.0
2007-10-04 06:02:00,1.1715,1.1715,1.17114,1.1715,12200000.0
2007-10-04 06:03:00,1.17123,1.17133,1.17089,1.17096,18400000.0
2007-10-04 06:04:00,1.17103,1.17163,1.17044,1.17152,18400000.0
2007-10-04 06:05:00,1.17114,1.17128,1.17095,1.17104,23400000.0
2007-10-04 06:06:00,1.17098,1.17123,1.17079,1.17106,22600000.0
2007-10-04 06:07:00,1.17106,1.17107,1.17057,1.17079,13200000.0
2007-10-04 06:08:00,1.17079,1.17098,1.17072,1.17072,9200000.0
2007-10-04 06:09:00,1.171,1.17108,1.17089,1.171,13200000.0
2007-10-04 06:11:00,1.1715,1.1715,1.1714,1.1714,15800000.0
2007-10-04 06:12:00,1.17096,1.17136,1.17091,1.17091,15800000.0
2007-10-04 06:13:00,1.17098,1.17128,1.17098,1.17106,12800000.0
2007-10-04 06:14:00,1.17087,1.1711,1.17063,1.17106,12200000.0
2007-10-04 06:15:00,1.17126,1.17138,1.17114,1.17134,11600000.0
2007-10-04 06:16:00,1.17115,1.17174,1.17071,1.17119,17000000.0
2007-10-04 06:17:00,1.1713,1.1713,1.17065,1.17074,17400000.0
2007-10-04 06:18:00,1.17096,1.17096,1.17048,1.17086,11600000.0
2007-10-04 06:19:00,1.1708,1.17126,1.1705,1.17126,10800000.0
2007-10-04 06:20:00,1.17092,1.17093,1.1709,1.17091,7800000.0
2007-10-04 06:21:00,1.17062,1.17093,1.1705,1.1707,18200000.0
2007-10-04 06:22:00,1.1709,1.17106,1.17036,1.17106,24200000.0
2007-10-04 06:23:00,1.1708,1.17121,1.1708,1.17121,4800000.0
2007-10-04 06:24:00,1.17122,1.17167,1.17089,1.17128,33400000.0
2007-10-04 06:25:00,1.17123,1.17123,1.17082,1.17082,11200000.0
2007-10-04 06:26:00,1.17106,1.17133,1.17092,1.17113,5200000.0
2007-10-04 06:27:00,1.17042,1.17078,1.17042,1.17059,17400000.0
2007-10-04 06:28:00,1.17099,1.17099,1.17052,1.17065,12600000.0
2007-10-04 06:29:00,1.17046,1.17073,1.17046,1.17053,10400000.0
2007-10-04 06:30:00,1.17076,1.17106,1.17064,1.17106,18400000.0
2007-10-04 06:31:00,1.1708,1.1709,1.17056,1.17058,25000000.0
2007-10-04 06:32:00,1.16941,1.1707,1.16941,1.1707,10000000.0
2007-10-04 06:33:00,1.17016,1.17017,1.16989,1.16989,20200000.0
2007-10-04 06:34:00,1.17018,1.17044,1.16988,1.16988,12000000.0
2007-10-04 06:35:00,1.16997,1.16997,1.16945,1.16981,10200000.0
2007-10-04 06:36:00,1.16933,1.16972,1.16906,1.16972,24400000.0
2007-10-04 06:37:00,1.16931,1.16951,1.16866,1.16866,10800000.0
2007-10-04 06:38:00,1.1694,1.16965,1.1694,1.16958,6800000.0
2007-10-04 06:39:00,1.16966,1.17,1.16937,1.16942,11000000.0
2007-10-04 06:40:00,1.16945,1.17001,1.16945,1.16972,15400000.0
2007-10-04 06:41:00,1.16961,1.17009,1.16961,1.17009,12600000.0
2007-10-04 06:42:00,1.17016,1.17016,1.16909,1.16964,15400000.0
2007-10-04 06:43:00,1.16966,1.16966,1.16938,1.16952,19000000.0
2007-10-04 06:44:00,1.16987,1.17022,1.16972,1.16972,15800000.0
2007-10-04 06:45:00,1.17027,1.17027,1.16979,1.16979,22200000.0
2007-10-04 06:46:00,1.17016,1.17073,1.17002,1.17026,20600000.0
2007-10-04 06:47:00,1.16958,1.17023,1.16958,1.16989,18400000.0
2007-10-04 06:48:00,1.17038,1.17041,1.16998,1.17041,26800000.0
2007-10-04 06:49:00,1.17083,1.17083,1.17043,1.17047,15800000.0
2007-10-04 06:50:00,1.17022,1.17022,1.16966,1.16974,24800000.0
2007-10-04 06:51:00,1.16965,1.16989,1.16965,1.16968,10000000.0
2007-10-04 06:52:00,1.16946,1.17015,1.16946,1.16995,17000000.0
2007-10-04 06:53:00,1.17006,1.17018,1.16999,1.17014,9000000.0
2007-10-04 06:54:00,1.17021,1.17036,1.16999,1.17021,13400000.0
2007-10-04 06:55:00,1.17051,1.17051,1.16996,1.16996,29000000.0
2007-10-04 06:56:00,1.1705,1.1706,1.1703,1.1703,20600000.0
2007-10-04 06:57:00,1.17026,1.17026,1.16965,1.16965,20600000.0
2007-10-04 06:58:00,1.16958,1.16983,1.16948,1.16969,31800000.0
2007-10-04 06:59:00,1.16998,1.16998,1.16977,1.16989,11800000.0
2007-10-04 07:00:00,1.16979,1.17011,1.16979,1.17001,13800000.0
2007-10-04 07:01:00,1.1702,1.1703,1.16959,1.16987,23800000.0
2007-10-04 07:02:00,1.17023,1.17025,1.17013,1.17025,9200000.0
2007-10-04 07:03:00,1.16986,1.17009,1.16956,1.16972,18000000.0
2007-10-04 07:04:00,1.1698,1.17029,1.16978,1.16994,13600000.0
2007-10-04 07:05:00,1.16983,1.16997,1.16948,1.16985,13800000.0
2007-10-04 07:06:00,1.16988,1.16988,1.16941,1.16941,15400000.0
2007-10-04 07:07:00,1.16963,1.16963,1.16906,1.16951,26400000.0
2007-10-04 07:08:00,1.16978,1.17011,1.1696,1.17004,19400000.0
2007-10-04 07:09:00,1.1699,1.17026,1.1699,1.16996,18600000.0
2007-10-04 07:10:00,1.1704,1.1704,1.1702,1.1704,8800000.0
2007-10-04 07:11:00,1.1696,1.16983,1.16947,1.16962,8800000.0
2007-10-04 07:12:00,1.16952,1.16996,1.16944,1.16954,25600000.0
2007-10-04 07:13:00,1.16939,1.16984,1.16939,1.16961,14000000.0
2007-10-04 07:14:00,1.16965,1.16984,1.16957,1.16957,17000000.0
2007-10-04 07:15:00,1.16986,1.16986,1.16945,1.16975,7800000.0
2007-10-04 07:16:00,1.16978,1.17015,1.16956,1.17015,12400000.0
2007-10-04 07:17:00,1.16982,1.1699,1.16962,1.16981,15800000.0
2007-10-04 07:18:00,1.1698,1.17026,1.1698,1.16984,25000000.0
2007-10-04 07:19:00,1.16974,1.17013,1.16974,1.16992,21800000.0
2007-10-04 07:20:00,1.17004,1.17038,1.17002,1.17035,31000000.0
2007-10-04 07:21:00,1.17013,1.17013,1.16997,1.16997,3200000.0
2007-10-04 07:22:00,1.1706,1.1706,1.1706,1.1706,25800000.0
2007-10-04 07:23:00,1.16996,1.17049,1.16982,1.17021,25800000.0
2007-10-04 07:24:00,1.17025,1.17025,1.16948,1.16948,10800000.0
2007-10-04 07:25:00,1.16951,1.16975,1.16934,1.16975,13800000.0
2007-10-04 07:26:00,1.16992,1.17016,1.16925,1.16925,16400000.0
2007-10-04 07:27:00,1.17,1.17026,1.16991,1.17026,10800000.0
2007-10-04 07:28:00,1.16983,1.17042,1.16983,1.16988,24800000.0
2007-10-04 07:29:00,1.17,1.17054,1.16998,1.17028,31800000.0
2007-10-04 07:30:00,1.17055,1.17097,1.17032,1.17097,11600000.0
2007-10-04 07:31:00,1.17083,1.17083,1.17003,1.17015,23200000.0
2007-10-04 07:32:00,1.17013,1.1703,1.17001,1.17027,13600000.0
2007-10-04 07:33:00,1.1703,1.17046,1.1699,1.1699,12200000.0
2007-10-04 07:34:00,1.16968,1.17046,1.16965,1.17046,14000000.0
2007-10-04 07:35:00,1.17022,1.17062,1.16988,1.17039,21600000.0
2007-10-04 07:36:00,1.16956,1.16994,1.16956,1.16983,14600000.0
2007-10-04 07:37:00,1.1705,1.1705,1.1703,1.1703,15800000.0
2007-10-04 07:38:00,1.16986,1.17005,1.16967,1.1697,15800000.0
2007-10-04 07:39:00,1.16948,1.16948,1.16908,1.16935,19600000.0
2007-10-04 07:40:00,1.1693,1.16982,1.16921,1.16945,14400000.0
2007-10-04 07:41:00,1.16938,1.16943,1.16873,1.16899,10400000.0
2007-10-04 07:42:00,1.16955,1.16955,1.16901,1.16913,27200000.0
2007-10-04 07:43:00,1.16909,1.16985,1.16909,1.16985,6800000.0
2007-10-04 07:44:00,1.16993,1.17038,1.16973,1.16999,9600000.0
2007-10-04 07:45:00,1.17031,1.17031,1.16958,1.1699,17400000.0
2007-10-04 07:46:00,1.1697,1.17001,1.1697,1.16998,10800000.0
2007-10-04 07:47:00,1.17033,1.17033,1.16986,1.16999,7000000.0
2007-10-04 07:48:00,1.16953,1.17002,1.16953,1.16998,10000000.0
2007-10-04 07:49:00,1.1705,1.1706,1.1704,1.1706,16600000.0
2007-10-04 07:50:00,1.17016,1.17017,1.16977,1.16977,16600000.0
2007-10-04 07:51:00,1.16958,1.16987,1.16958,1.16966,8200000.0
2007-10-04 07:52:00,1.16966,1.16992,1.16966,1.16992,3200000.0
2007-10-04 07:53:00,1.16975,1.16988,1.16918,1.16918,14200000.0
2007-10-04 07:54:00,1.16923,1.16968,1.16902,1.1693,20200000.0
2007-10-04 07:55:00,1.1697,1.17,1.1697,1.1699,12800000.0
2007-10-04 07:56:00,1.16957,1.16957,1.1691,1.16936,12800000.0
2007-10-04 07:57:00,1.16932,1.16954,1.16932,1.16954,2600000.0
2007-10-04 07:58:00,1.16953,1.17003,1.16953,1.16965,18400000.0
2007-10-04 07:59:00,1.16981,1.17013,1.16974,1.17013,12400000.0
2007-10-04 08:00:00,1.16994,1.17079,1.16994,1.17032,10400000.0
2007-10-04 08:01:00,1.17032,1.17038,1.17005,1.17007,7800000.0
2007-10-04 08:02:00,1.16999,1.17013,1.16972,1.16999,7400000.0
2007-10-04 08:03:00,1.16983,1.17028,1.16979,1.17028,16800000.0
2007-10-04 08:04:00,1.17051,1.17051,1.16962,1.16995,17000000.0
2007-10-04 08:05:00,1.17019,1.17033,1.16996,1.17033,21200000.0
2007-10-04 08:06:00,1.17015,1.17016,1.16959,1.16959,15400000.0
2007-10-04 08:07:00,1.16972,1.16983,1.16936,1.16957,10000000.0
2007-10-04 08:08:00,1.16952,1.16991,1.16947,1.16955,13400000.0
2007-10-04 08:09:00,1.16971,1.16992,1.16959,1.16963,18000000.0
2007-10-04 08:10:00,1.16962,1.17004,1.16962,1.16972,21800000.0
2007-10-04 08:11:00,1.17027,1.17043,1.17019,1.17019,17600000.0
2007-10-04 08:12:00,1.16961,1.16977,1.16936,1.16938,16800000.0
2007-10-04 08:13:00,1.1696,1.17015,1.1696,1.1698,18800000.0
2007-10-04 08:14:00,1.17019,1.17027,1.16981,1.17009,15800000.0
2007-10-04 08:15:00,1.16978,1.17025,1.16968,1.17025,6800000.0
2007-10-04 08:16:00,1.17015,1.1705,1.17015,1.1705,15000000.0
2007-10-04 08:17:00,1.17033,1.17033,1.16983,1.17019,8200000.0
2007-10-04 08:18:00,1.1704,1.1705,1.1704,1.1705,12000000.0
2007-10-04 08:19:00,1.17007,1.17017,1.16968,1.16974,12000000.0
2007-10-04 08:20:00,1.16971,1.17006,1.16936,1.16954,21000000.0
2007-10-04 08:21:00,1.16972,1.16982,1.16972,1.16972,9800000.0
2007-10-04 08:22:00,1.16979,1.1704,1.1697,1.1698,20000000.0
2007-10-04 08:23:00,1.17015,1.17015,1.16944,1.16976,12000000.0
2007-10-04 08:24:00,1.1702,1.1702,1.16949,1.16958,26600000.0
2007-10-04 08:25:00,1.16952,1.16952,1.16923,1.16926,16600000.0
2007-10-04 08:26:00,1.16929,1.16963,1.16919,1.1694,22000000.0
2007-10-04 08:27:00,1.1693,1.16936,1.16919,1.16927,6400000.0
2007-10-04 08:28:00,1.16897,1.16918,1.16866,1.16887,25400000.0
2007-10-04 08:29:00,1.16943,1.16992,1.16943,1.1695,24000000.0
2007-10-04 08:30:00,1.16849,1.16973,1.16849,1.16973,12200000.0
2007-10-04 08:31:00,1.16912,1.16943,1.1691,1.16927,14200000.0
2007-10-04 08:32:00,1.16976,1.16989,1.16954,1.16988,11600000.0
2007-10-04 08:33:00,1.16982,1.16996,1.16951,1.16996,16800000.0
2007-10-04 08:34:00,1.16962,1.16994,1.1695,1.16994,18200000.0
2007-10-04 08:35:00,1.16978,1.17049,1.16978,1.17015,14800000.0
2007-10-04 08:36:00,1.17013,1.17013,1.16973,1.16973,10200000.0
2007-10-04 08:37:00,1.16981,1.16999,1.16957,1.16986,6800000.0
2007-10-04 08:38:00,1.16999,1.17046,1.16973,1.17031,15400000.0
2007-10-04 08:39:00,1.16973,1.1699,1.1695,1.1699,10600000.0
2007-10-04 08:40:00,1.16998,1.16998,1.16903,1.16943,28200000.0
2007-10-04 08:41:00,1.16963,1.16963,1.16916,1.1695,14000000.0
2007-10-04 08:42:00,1.16975,1.17031,1.1697,1.1697,16400000.0
2007-10-04 08:43:00,1.1701,1.1701,1.17,1.1701,21800000.0
2007-10-04 08:44:00,1.1695,1.16968,1.16945,1.16945,21800000.0
2007-10-04 08:45:00,1.16915,1.16979,1.16915,1.16977,11000000.0
2007-10-04 08:46:00,1.16964,1.17,1.16963,1.16972,18400000.0
2007-10-04 08:47:00,1.16965,1.17001,1.16954,1.16958,11800000.0
2007-10-04 08:48:00,1.16966,1.17013,1.16963,1.16963,12800000.0
2007-10-04 08:49:00,1.16983,1.16993,1.16954,1.16974,19800000.0
2007-10-04 08:50:00,1.16951,1.16979,1.16947,1.16956,23800000.0
2007-10-04 08:51:00,1.16934,1.16958,1.16917,1.16955,86400000.0
2007-10-04 08:52:00,1.16974,1.17005,1.16955,1.16997,22000000.0
2007-10-04 08:53:00,1.16948,1.16971,1.16948,1.16971,9200000.0
2007-10-04 08:54:00,1.1691,1.1695,1.16882,1.16916,12400000.0
2007-10-04 08:55:00,1.16907,1.16934,1.16888,1.16905,19200000.0
2007-10-04 08:56:00,1.16911,1.16951,1.16874,1.16874,11000000.0
2007-10-04 08:57:00,1.16926,1.16936,1.16915,1.16936,13400000.0
2007-10-04 08:58:00,1.16949,1.16949,1.16936,1.16936,5200000.0
2007-10-04 08:59:00,1.16949,1.16988,1.16949,1.16988,15200000.0
2007-10-04 09:00:00,1.17001,1.17021,1.1696,1.16972,100000000.0
2007-10-04 09:01:00,1.1703,1.1703,1.16976,1.16976,15400000.0
2007-10-04 09:02:00,1.17004,1.17008,1.16963,1.16993,14800000.0
2007-10-04 09:03:00,1.16976,1.16976,1.16923,1.1696,21800000.0
2007-10-04 09:04:00,1.16977,1.1699,1.16931,1.16987,19800000.0
2007-10-04 09:05:00,1.16985,1.17014,1.16961,1.16999,17200000.0
2007-10-04 09:06:00,1.17071,1.17071,1.17048,1.1705,5600000.0
2007-10-04 09:07:00,1.17061,1.17082,1.17023,1.17038,22000000.0
2007-10-04 09:08:00,1.17025,1.17081,1.17025,1.17059,17600000.0
2007-10-04 09:09:00,1.17039,1.17039,1.16997,1.17,18000000.0
2007-10-04 09:10:00,1.17031,1.17063,1.1702,1.17031,12800000.0
2007-10-04 09:11:00,1.1707,1.17124,1.1707,1.17108,13800000.0
2007-10-04 09:12:00,1.17135,1.17145,1.17097,1.17115,18400000.0
2007-10-04 09:13:00,1.17138,1.17151,1.17106,1.17151,20400000.0
2007-10-04 09:14:00,1.17116,1.17127,1.17104,1.17114,8800000.0
2007-10-04 09:15:00,1.17109,1.17109,1.17076,1.17099,19200000.0
2007-10-04 09:16:00,1.1717,1.17185,1.17153,1.17153,29200000.0
2007-10-04 09:17:00,1.17166,1.17198,1.17161,1.17195,21800000.0
2007-10-04 09:18:00,1.17203,1.17207,1.17152,1.17153,17000000.0
2007-10-04 09:19:00,1.17183,1.17218,1.17166,1.17193,18600000.0
2007-10-04 09:20:00,1.17194,1.17194,1.17139,1.17166,14000000.0
2007-10-04 09:21:00,1.17141,1.17189,1.17141,1.17156,7400000.0
2007-10-04 09:22:00,1.17192,1.17232,1.17192,1.17212,23800000.0
2007-10-04 09:23:00,1.1721,1.17272,1.1721,1.17272,7400000.0
2007-10-04 09:24:00,1.17226,1.17262,1.17226,1.17255,24400000.0
2007-10-04 09:25:00,1.17249,1.17278,1.17236,1.17245,11000000.0
2007-10-04 09:26:00,1.17218,1.17291,1.17218,1.17229,28400000.0
2007-10-04 09:27:00,1.17213,1.17284,1.17213,1.17253,11400000.0
2007-10-04 09:28:00,1.17256,1.17281,1.17256,1.17264,33200000.0
2007-10-04 09:29:00,1.17244,1.17284,1.17239,1.17284,11600000.0
2007-10-04 09:30:00,1.1727,1.1727,1.17244,1.17248,11400000.0
2007-10-04 09:31:00,1.17268,1.17286,1.17248,1.17278,12400000.0
2007-10-04 09:32:00,1.17265,1.1728,1.17241,1.17257,22400000.0
2007-10-04 09:33:00,1.17234,1.17234,1.17221,1.17225,22000000.0
2007-10-04 09:34:00,1.17224,1.17243,1.17218,1.17221,16600000.0
2007-10-04 09:35:00,1.17203,1.17217,1.17191,1.17217,8200000.0
2007-10-04 09:36:00,1.17232,1.17282,1.17223,1.17223,10800000.0
2007-10-04 09:37:00,1.17201,1.17232,1.17201,1.17202,18800000.0
2007-10-04 09:38:00,1.17213,1.17244,1.17195,1.17244,14200000.0
2007-10-04 09:39:00,1.17224,1.17234,1.17195,1.17207,9600000.0
2007-10-04 09:40:00,1.17218,1.17238,1.17198,1.17238,25800000.0
2007-10-04 09:41:00,1.1728,1.1729,1.1728,1.1729,14000000.0
2007-10-04 09:42:00,1.17253,1.17253,1.17239,1.17251,14000000.0
2007-10-04 09:43:00,1.17286,1.17317,1.17276,1.17276,16400000.0
2007-10-04 09:44:00,1.17281,1.17298,1.17249,1.17249,14400000.0
2007-10-04 09:45:00,1.17259,1.17263,1.17255,1.17263,5200000.0
2007-10-04 09:46:00,1.17258,1.17263,1.17235,1.17258,29000000.0
2007-10-04 09:47:00,1.17216,1.17274,1.17213,1.17265,16600000.0
2007-10-04 09:48:00,1.17243,1.17285,1.17213,1.17234,16400000.0
2007-10-04 09:49:00,1.17282,1.17292,1.17254,1.17254,8200000.0
2007-10-04 09:50:00,1.17273,1.17273,1.17234,1.17266,25200000.0
2007-10-04 09:51:00,1.17256,1.17268,1.17255,1.17268,14800000.0
2007-10-04 09:52:00,1.17244,1.17244,1.17205,1.17221,12200000.0
2007-10-04 09:53:00,1.17267,1.17267,1.17193,1.17255,13000000.0
2007-10-04 09:54:00,1.17206,1.17217,1.17181,1.17181,11000000.0
2007-10-04 09:55:00,1.17213,1.17213,1.17138,1.17181,20400000.0
2007-10-04 09:56:00,1.17212,1.17212,1.17159,1.17159,27400000.0
2007-10-04 09:57:00,1.17185,1.1721,1.17177,1.17177,8200000.0
2007-10-04 09:58:00,1.17203,1.17226,1.17192,1.17221,9600000.0
2007-10-04 09:59:00,1.17201,1.17201,1.17147,1.17158,15400000.0
2007-10-04 10:00:00,1.17153,1.17186,1.17127,1.17142,13800000.0
2007-10-04 10:01:00,1.1716,1.17182,1.17151,1.1716,10000000.0
2007-10-04 10:02:00,1.17187,1.17189,1.17167,1.17167,13000000.0
2007-10-04 10:03:00,1.17143,1.17194,1.17122,1.17137,20200000.0
2007-10-04 10:04:00,1.17184,1.1721,1.17141,1.17141,27800000.0
2007-10-04 10:05:00,1.17163,1.172,1.17159,1.17176,36600000.0
2007-10-04 10:06:00,1.17177,1.17217,1.17167,1.17178,10000000.0
2007-10-04 10:07:00,1.17154,1.17202,1.17147,1.17147,12600000.0
2007-10-04 10:08:00,1.1717,1.17178,1.17133,1.17155,11400000.0
2007-10-04 10:09:00,1.17149,1.17191,1.17149,1.17169,14200000.0
2007-10-04 10:10:00,1.17183,1.17225,1.17177,1.17192,34600000.0
2007-10-04 10:11:00,1.17179,1.17229,1.17144,1.17177,16000000.0
2007-10-04 10:12:00,1.17192,1.17192,1.17151,1.17167,58400000.0
2007-10-04 10:13:00,1.1719,1.1719,1.17143,1.17188,19200000.0
2007-10-04 10:14:00,1.17147,1.17159,1.17126,1.17159,12400000.0
2007-10-04 10:15:00,1.17162,1.17171,1.1711,1.17145,13600000.0
2007-10-04 10:16:00,1.17126,1.17137,1.17115,1.17124,15400000.0
2007-10-04 10:17:00,1.1715,1.17189,1.17134,1.17149,11200000.0
2007-10-04 10:18:00,1.1717,1.17201,1.17133,1.17149,18200000.0
2007-10-04 10:19:00,1.17155,1.17214,1.17118,1.17123,16000000.0
2007-10-04 10:20:00,1.17133,1.17191,1.17133,1.17155,20200000.0
2007-10-04 10:21:00,1.17127,1.1716,1.17105,1.1716,9600000.0
2007-10-04 10:22:00,1.17114,1.1713,1.1711,1.17118,18600000.0
2007-10-04 10:23:00,1.171,1.17132,1.171,1.17132,7400000.0
2007-10-04 10:24:00,1.17134,1.17166,1.17123,1.17139,29400000.0
2007-10-04 10:25:00,1.17135,1.17163,1.17132,1.17144,12200000.0
2007-10-04 10:26:00,1.17146,1.17164,1.17133,1.17133,13000000.0
2007-10-04 10:27:00,1.17139,1.17184,1.17139,1.17169,26800000.0
2007-10-04 10:28:00,1.17161,1.17191,1.17161,1.17186,13400000.0
2007-10-04 10:29:00,1.17171,1.17181,1.17142,1.17181,18600000.0
2007-10-04 10:30:00,1.1715,1.1715,1.17062,1.1712,26000000.0
2007-10-04 10:31:00,1.17119,1.17162,1.17119,1.17162,14800000.0
2007-10-04 10:32:00,1.17114,1.17152,1.17105,1.1711,17000000.0
2007-10-04 10:33:00,1.17091,1.17091,1.17032,1.17064,20000000.0
2007-10-04 10:34:00,1.1704,1.17107,1.17036,1.1706,109800000.0
2007-10-04 10:35:00,1.17156,1.17156,1.17089,1.17089,30600000.0
2007-10-04 10:36:00,1.17179,1.17214,1.17154,1.17214,14600000.0
2007-10-04 10:37:00,1.17148,1.1718,1.17136,1.17137,13800000.0
2007-10-04 10:38:00,1.17124,1.17155,1.17099,1.17106,11800000.0
2007-10-04 10:39:00,1.17098,1.17145,1.17095,1.17095,18600000.0
2007-10-04 10:40:00,1.17132,1.17143,1.17103,1.17112,20400000.0
2007-10-04 10:41:00,1.17157,1.17183,1.17157,1.17158,25400000.0
2007-10-04 10:42:00,1.17189,1.17232,1.17185,1.17205,26800000.0
2007-10-04 10:43:00,1.17211,1.17251,1.17211,1.17251,11600000.0
2007-10-04 10:44:00,1.17258,1.17279,1.17242,1.1725,14600000.0
2007-10-04 10:45:00,1.17264,1.17264,1.17131,1.17131,11600000.0
2007-10-04 10:46:00,1.1708,1.17114,1.1708,1.17112,40400000.0
2007-10-04 10:47:00,1.17132,1.17147,1.17108,1.17137,17600000.0
2007-10-04 10:48:00,1.17155,1.17183,1.1715,1.17151,28000000.0
2007-10-04 10:49:00,1.17158,1.17177,1.17133,1.17177,17200000.0
2007-10-04 10:50:00,1.1719,1.17268,1.1719,1.17268,15200000.0
2007-10-04 10:51:00,1.17261,1.17287,1.17249,1.17287,21400000.0
2007-10-04 10:52:00,1.17274,1.17289,1.17227,1.17239,104200000.0
2007-10-04 10:53:00,1.17243,1.17281,1.17243,1.17251,12400000.0
2007-10-04 10:54:00,1.1725,1.1725,1.17184,1.17184,16400000.0
2007-10-04 10:55:00,1.17186,1.17264,1.17186,1.17244,8800000.0
2007-10-04 10:56:00,1.17247,1.17247,1.17207,1.17246,11800000.0
2007-10-04 10:57:00,1.17264,1.17314,1.17263,1.17263,13000000.0
2007-10-04 10:58:00,1.17295,1.173,1.17242,1.173,20400000.0
2007-10-04 10:59:00,1.17307,1.17337,1.17301,1.1731,10800000.0
2007-10-04 11:00:00,1.1735,1.17383,1.1733,1.1733,19600000.0
2007-10-04 11:01:00,1.17406,1.17421,1.17395,1.17395,77600000.0
2007-10-04 11:02:00,1.17389,1.17389,1.17348,1.17348,13400000.0
2007-10-04 11:03:00,1.17348,1.17492,1.17348,1.17479,16400000.0
2007-10-04 11:04:00,1.17482,1.1752,1.17428,1.17447,10600000.0
2007-10-04 11:05:00,1.1743,1.1746,1.1742,1.17438,9600000.0
2007-10-04 11:06:00,1.17507,1.17541,1.17507,1.17511,17000000.0
2007-10-04 11:07:00,1.17558,1.1757,1.17532,1.17558,10800000.0
2007-10-04 11:08:00,1.17616,1.17672,1.17601,1.17645,9800000.0
2007-10-04 11:09:00,1.17671,1.17688,1.17639,1.17669,15600000.0
2007-10-04 11:10:00,1.17652,1.17652,1.17576,1.17594,11800000.0
2007-10-04 11:11:00,1.17589,1.17589,1.17537,1.17537,17400000.0
2007-10-04 11:12:00,1.17561,1.17568,1.17504,1.17536,16800000.0
2007-10-04 11:13:00,1.17524,1.17586,1.17524,1.17583,14800000.0
2007-10-04 11:14:00,1.17602,1.17602,1.17554,1.17568,9400000.0
2007-10-04 11:15:00,1.17564,1.17592,1.17562,1.1759,13600000.0
2007-10-04 11:16:00,1.17589,1.17634,1.17564,1.17603,25400000.0
2007-10-04 11:17:00,1.17619,1.17675,1.17619,1.17657,60000000.0
2007-10-04 11:18:00,1.17579,1.17593,1.17552,1.17555,21600000.0
2007-10-04 11:19:00,1.176,1.176,1.17549,1.1757,9200000.0
2007-10-04 11:20:00,1.17574,1.17593,1.17567,1.17579,11400000.0
2007-10-04 11:21:00,1.17586,1.17586,1.17569,1.17575,7600000.0
2007-10-04 11:22:00,1.17578,1.17588,1.17518,1.17588,21200000.0
2007-10-04 11:23:00,1.17578,1.17626,1.17566,1.17566,19400000.0
2007-10-04 11:24:00,1.17582,1.17604,1.17556,1.17558,13800000.0
2007-10-04 11:25:00,1.17595,1.17595,1.17545,1.17559,8400000.0
2007-10-04 11:26:00,1.17581,1.17608,1.17506,1.17506,18000000.0
2007-10-04 11:27:00,1.17522,1.1757,1.17519,1.17537,15000000.0
2007-10-04 11:28:00,1.17567,1.17567,1.17533,1.17554,22000000.0
2007-10-04 11:29:00,1.17555,1.17608,1.17548,1.17561,16000000.0
2007-10-04 11:30:00,1.17566,1.17601,1.17558,1.17579,19200000.0
2007-10-04 11:31:00,1.176,1.176,1.1757,1.17582,10000000.0
2007-10-04 11:32:00,1.17567,1.17648,1.17567,1.17593,21200000.0
2007-10-04 11:33:00,1.17594,1.17647,1.17593,1.17612,17800000.0
2007-10-04 11:34:00,1.1763,1.17649,1.1763,1.17639,10600000.0
2007-10-04 11:35:00,1.17705,1.17731,1.17689,1.17731,11400000.0
2007-10-04 11:36:00,1.1769,1.1769,1.17611,1.17611,6800000.0
2007-10-04 11:37:00,1.17649,1.17706,1.17634,1.17665,10400000.0
2007-10-04 11:38:00,1.17681,1.17718,1.17676,1.17701,9800000.0
2007-10-04 11:39:00,1.17682,1.17682,1.17623,1.17627,12200000.0
2007-10-04 11:40:00,1.17602,1.17602,1.17524,1.17526,22400000.0
2007-10-04 11:41:00,1.17525,1.17559,1.17518,1.17537,19000000.0
2007-10-04 11:42:00,1.1754,1.17612,1.1754,1.17572,18400000.0
2007-10-04 11:43:00,1.17569,1.17585,1.17543,1.17546,18800000.0
2007-10-04 11:44:00,1.17566,1.17601,1.17562,1.17562,16000000.0
2007-10-04 11:45:00,1.17559,1.1759,1.175,1.1759,15200000.0
2007-10-04 11:46:00,1.17555,1.17624,1.17555,1.17624,24200000.0
2007-10-04 11:47:00,1.17583,1.17617,1.17581,1.17617,24200000.0
2007-10-04 11:48:00,1.17554,1.17621,1.17548,1.1758,15600000.0
2007-10-04 11:49:00,1.17557,1.17609,1.17548,1.17555,15800000.0
2007-10-04 11:50:00,1.17516,1.17595,1.17509,1.17509,14600000.0
2007-10-04 11:51:00,1.17506,1.17506,1.1747,1.17481,80600000.0
2007-10-04 11:52:00,1.1745,1.17492,1.1745,1.17476,8200000.0
2007-10-04 11:53:00,1.17445,1.17473,1.17428,1.17473,11000000.0
2007-10-04 11:54:00,1.17444,1.17444,1.17394,1.17401,21400000.0
2007-10-04 11:55:00,1.17451,1.17459,1.17428,1.17445,17400000.0
2007-10-04 11:56:00,1.17437,1.17491,1.17431,1.17448,68800000.0
2007-10-04 11:57:00,1.17481,1.17558,1.17481,1.17495,28200000.0
2007-10-04 11:58:00,1.1754,1.1754,1.17481,1.175,14800000.0
2007-10-04 11:59:00,1.1751,1.17541,1.1749,1.17525,103600000.0
2007-10-04 12:00:00,1.17531,1.17535,1.17509,1.17523,11200000.0
2007-10-04 12:01:00,1.1753,1.17551,1.1752,1.1752,12400000.0
2007-10-04 12:02:00,1.17543,1.17543,1.175,1.17512,12800000.0
2007-10-04 12:03:00,1.17512,1.17529,1.17486,1.17503,23400000.0
2007-10-04 12:04:00,1.17477,1.17511,1.17477,1.17501,20000000.0
2007-10-04 12:05:00,1.17504,1.17515,1.17457,1.17515,11000000.0
2007-10-04 12:06:00,1.17509,1.17547,1.17476,1.175,30000000.0
2007-10-04 12:07:00,1.17518,1.17543,1.17511,1.1753,21400000.0
2007-10-04 12:08:00,1.17529,1.17547,1.17498,1.17515,27400000.0
2007-10-04 12:09:00,1.17534,1.17545,1.17485,1.17545,21200000.0
2007-10-04 12:10:00,1.17512,1.17538,1.17507,1.1751,52000000.0
2007-10-04 12:11:00,1.17472,1.17519,1.17472,1.17496,12600000.0
2007-10-04 12:12:00,1.17455,1.17509,1.17451,1.17509,17600000.0
2007-10-04 12:13:00,1.17517,1.17518,1.17501,1.17518,13200000.0
2007-10-04 12:14:00,1.17514,1.17532,1.17457,1.17494,21000000.0
2007-10-04 12:15:00,1.17542,1.17578,1.17532,1.17551,92200000.0
2007-10-04 12:16:00,1.17535,1.17577,1.17531,1.17533,17200000.0
2007-10-04 12:19:00,1.17523,1.17543,1.17494,1.17524,21000000.0
2007-10-04 12:20:00,1.17497,1.17522,1.17496,1.17522,13400000.0
2007-10-04 12:21:00,1.17528,1.1755,1.17528,1.1755,17400000.0
2007-10-04 12:22:00,1.17532,1.17547,1.17516,1.17533,12000000.0
2007-10-04 12:23:00,1.17492,1.17492,1.1743,1.17482,13800000.0
2007-10-04 12:24:00,1.17467,1.17467,1.17442,1.17444,11600000.0
2007-10-04 12:25:00,1.17456,1.17463,1.174,1.1743,10400000.0
2007-10-04 12:26:00,1.17479,1.17491,1.17443,1.17468,113200000.0
2007-10-04 12:27:00,1.17444,1.17483,1.17427,1.17444,11800000.0
2007-10-04 12:28:00,1.1745,1.17458,1.17426,1.17439,23000000.0
2007-10-04 12:29:00,1.17434,1.1747,1.17416,1.17433,23600000.0
2007-10-04 12:30:00,1.17462,1.17491,1.1743,1.17476,18400000.0
2007-10-04 12:31:00,1.17416,1.17442,1.17414,1.17414,21800000.0
2007-10-04 12:32:00,1.17426,1.17426,1.17395,1.17395,16800000.0
2007-10-04 12:33:00,1.17417,1.17461,1.17396,1.17438,13000000.0
2007-10-04 12:34:00,1.17406,1.1743,1.17406,1.1743,19000000.0
2007-10-04 12:35:00,1.1744,1.1744,1.17386,1.17407,9000000.0
2007-10-04 12:36:00,1.17386,1.17448,1.17386,1.17432,10600000.0
2007-10-04 12:37:00,1.17378,1.17411,1.17369,1.17389,20400000.0
2007-10-04 12:38:00,1.17408,1.17434,1.17388,1.17422,13800000.0
2007-10-04 12:39:00,1.17371,1.17389,1.17371,1.17389,14200000.0
2007-10-04 12:40:00,1.1741,1.1741,1.1741,1.1741,10200000.0
2007-10-04 12:41:00,1.1742,1.1742,1.1742,1.1742,10200000.0
2007-10-04 12:42:00,1.17408,1.17445,1.17391,1.17445,10200000.0
2007-10-04 12:43:00,1.17445,1.17445,1.1737,1.17381,18200000.0
2007-10-04 12:44:00,1.17396,1.17424,1.17396,1.17424,12400000.0
2007-10-04 12:45:00,1.17461,1.17461,1.17401,1.17444,14600000.0
2007-10-04 12:46:00,1.17416,1.17417,1.17393,1.17396,86600000.0
2007-10-04 12:47:00,1.17406,1.17465,1.17369,1.17403,15400000.0
2007-10-04 12:48:00,1.17416,1.17428,1.17375,1.17375,13200000.0
2007-10-04 12:49:00,1.17443,1.17443,1.17354,1.17373,15200000.0
2007-10-04 12:50:00,1.17386,1.17412,1.17386,1.17392,20000000.0
2007-10-04 12:51:00,1.17405,1.17426,1.17375,1.17406,22400000.0
2007-10-04 12:52:00,1.17402,1.17423,1.17385,1.17385,10000000.0
2007-10-04 12:53:00,1.17369,1.17414,1.17367,1.17381,21200000.0
2007-10-04 12:54:00,1.17394,1.17416,1.17368,1.17368,21200000.0
2007-10-04 12:55:00,1.1735,1.17367,1.17333,1.17366,10000000.0
2007-10-04 12:56:00,1.17376,1.17405,1.17356,1.17356,10600000.0
2007-10-04 12:57:00,1.1736,1.17386,1.17328,1.17328,11000000.0
2007-10-04 12:58:00,1.17326,1.17362,1.17326,1.17362,19000000.0
2007-10-04 12:59:00,1.17374,1.17387,1.17331,1.17365,14800000.0
2007-10-04 13:00:00,1.17382,1.17433,1.17361,1.1739,29000000.0
2007-10-04 13:01:00,1.17384,1.17407,1.17374,1.17407,23800000.0
2007-10-04 13:02:00,1.1743,1.17451,1.17406,1.17438,11600000.0
2007-10-04 13:03:00,1.17428,1.17433,1.17396,1.17413,18200000.0
2007-10-04 13:04:00,1.17431,1.17452,1.17419,1.17448,8800000.0
2007-10-04 13:05:00,1.17402,1.17431,1.17402,1.17421,25400000.0
2007-10-04 13:06:00,1.17385,1.17404,1.17377,1.17381,11600000.0
2007-10-04 13:07:00,1.17405,1.17405,1.17327,1.17334,16800000.0
2007-10-04 13:08:00,1.17346,1.17379,1.17346,1.17359,6800000.0
2007-10-04 13:09:00,1.17362,1.17378,1.17317,1.17378,6800000.0
2007-10-04 13:10:00,1.17329,1.17387,1.17329,1.17387,25200000.0
2007-10-04 13:11:00,1.17381,1.17406,1.17367,1.17403,10800000.0
2007-10-04 13:12:00,1.17363,1.17387,1.17344,1.17355,15200000.0
2007-10-04 13:13:00,1.17381,1.17397,1.17363,1.17379,12800000.0
2007-10-04 13:14:00,1.17386,1.17399,1.17362,1.17362,19200000.0
2007-10-04 13:15:00,1.17385,1.17399,1.17385,1.17392,4200000.0
2007-10-04 13:16:00,1.17404,1.17432,1.17368,1.17388,13800000.0
2007-10-04 13:17:00,1.1739,1.174,1.1739,1.174,14400000.0
2007-10-04 13:18:00,1.17375,1.17404,1.1735,1.17397,14400000.0
2007-10-04 13:19:00,1.17395,1.17409,1.17395,1.17409,4800000.0
2007-10-04 13:20:00,1.1737,1.17441,1.1737,1.17404,13200000.0
2007-10-04 13:21:00,1.17418,1.17459,1.1739,1.17424,16800000.0
2007-10-04 13:22:00,1.1744,1.17453,1.17415,1.1743,14800000.0
2007-10-04 13:23:00,1.17431,1.17431,1.17408,1.17409,15200000.0
2007-10-04 13:24:00,1.17381,1.17459,1.17381,1.17436,20400000.0
2007-10-04 13:25:00,1.17426,1.17426,1.17394,1.17394,19200000.0
2007-10-04 13:26:00,1.17399,1.17414,1.17372,1.17393,33600000.0
2007-10-04 13:29:00,1.17416,1.17451,1.17405,1.17418,14000000.0
2007-10-04 13:30:00,1.17451,1.17469,1.17411,1.17418,19400000.0
2007-10-04 13:31:00,1.17457,1.17484,1.17424,1.17473,23400000.0
2007-10-04 13:33:00,1.1746,1.1746,1.17405,1.17419,9400000.0
2007-10-04 13:34:00,1.17459,1.17462,1.17436,1.17446,21000000.0
2007-10-04 13:35:00,1.17398,1.17453,1.17398,1.17407,10000000.0
2007-10-04 13:36:00,1.1741,1.17435,1.17373,1.17406,23000000.0
2007-10-04 13:37:00,1.17453,1.17457,1.17436,1.17436,7400000.0
2007-10-04 13:38:00,1.17443,1.1746,1.17404,1.17405,25600000.0
2007-10-04 13:39:00,1.17392,1.17441,1.17382,1.17382,21600000.0
2007-10-04 13:40:00,1.17416,1.17425,1.17389,1.17392,37800000.0
2007-10-04 13:41:00,1.17397,1.17436,1.17396,1.17404,14000000.0
2007-10-04 13:42:00,1.17456,1.17456,1.17384,1.17384,12800000.0
2007-10-04 13:43:00,1.1745,1.1745,1.1744,1.1745,17600000.0
2007-10-04 13:44:00,1.17375,1.17409,1.17368,1.17386,17600000.0
2007-10-04 13:45:00,1.17378,1.17391,1.17373,1.17382,23400000.0
2007-10-04 13:46:00,1.17402,1.17455,1.17363,1.17455,22200000.0
2007-10-04 13:47:00,1.17419,1.17454,1.1737,1.17423,12200000.0
2007-10-04 13:48:00,1.17455,1.17461,1.17412,1.1745,9600000.0
2007-10-04 13:49:00,1.17455,1.17466,1.17431,1.17466,10600000.0
2007-10-04 13:50:00,1.17448,1.17477,1.17448,1.17477,3200000.0
2007-10-04 13:51:00,1.1743,1.1743,1.1742,1.1743,11400000.0
2007-10-04 13:52:00,1.17365,1.17406,1.17315,1.17364,11400000.0
2007-10-04 13:53:00,1.17369,1.174,1.17369,1.17371,11200000.0
2007-10-04 13:54:00,1.17355,1.17434,1.17338,1.17338,23800000.0
2007-10-04 13:55:00,1.17344,1.17356,1.17286,1.17317,16800000.0
2007-10-04 13:56:00,1.1739,1.17398,1.1736,1.17377,10400000.0
2007-10-04 13:57:00,1.17362,1.17389,1.17348,1.17363,26000000.0
2007-10-04 13:58:00,1.1741,1.1743,1.1741,1.1741,11600000.0
2007-10-04 14:00:00,1.17378,1.17378,1.17345,1.1737,11600000.0
2007-10-04 14:01:00,1.1742,1.1742,1.1741,1.1742,27000000.0
2007-10-04 14:02:00,1.17354,1.17385,1.17329,1.17385,27000000.0
2007-10-04 14:03:00,1.17385,1.17414,1.17371,1.1739,26000000.0
2007-10-04 14:04:00,1.17362,1.17417,1.17356,1.17356,16200000.0
2007-10-04 14:05:00,1.17374,1.17392,1.17342,1.17349,13200000.0
2007-10-04 14:06:00,1.17355,1.17362,1.17344,1.17344,12000000.0
2007-10-04 14:07:00,1.17372,1.17372,1.17315,1.17335,13800000.0
2007-10-04 14:08:00,1.17308,1.17359,1.17308,1.17341,10400000.0
2007-10-04 14:09:00,1.17385,1.17385,1.17321,1.17347,17800000.0
2007-10-04 14:10:00,1.17409,1.17409,1.17359,1.17403,14600000.0
2007-10-04 14:11:00,1.17397,1.17413,1.17379,1.1739,18000000.0
2007-10-04 14:12:00,1.17364,1.17403,1.17352,1.17403,16200000.0
2007-10-04 14:13:00,1.1739,1.17414,1.17376,1.17389,8800000.0
2007-10-04 14:14:00,1.1741,1.1741,1.17354,1.17366,18600000.0
2007-10-04 14:15:00,1.17373,1.17415,1.17365,1.17388,7600000.0
2007-10-04 14:16:00,1.1745,1.1745,1.1744,1.1744,12200000.0
2007-10-04 14:17:00,1.17415,1.17436,1.17384,1.17415,12200000.0
2007-10-04 14:18:00,1.17415,1.17415,1.17398,1.17405,6800000.0
2007-10-04 14:19:00,1.17391,1.17438,1.17382,1.17382,33000000.0
2007-10-04 14:20:00,1.17397,1.17437,1.17379,1.17423,13000000.0
2007-10-04 14:21:00,1.17392,1.17409,1.17359,1.17398,23000000.0
2007-10-04 14:22:00,1.17407,1.17407,1.17331,1.17361,16800000.0
2007-10-04 14:23:00,1.17361,1.17415,1.17361,1.17412,13800000.0
2007-10-04 14:24:00,1.17426,1.17453,1.174,1.17436,25800000.0
2007-10-04 14:25:00,1.17397,1.17405,1.17388,1.17393,10000000.0
2007-10-04 14:26:00,1.17395,1.17395,1.17361,1.17373,12400000.0
2007-10-04 14:27:00,1.17447,1.17447,1.17395,1.17415,17200000.0
2007-10-04 14:28:00,1.17385,1.17399,1.17325,1.17325,11000000.0
2007-10-04 14:29:00,1.17363,1.17363,1.17327,1.17327,17600000.0
2007-10-04 14:30:00,1.1735,1.17394,1.17345,1.17394,14400000.0
2007-10-04 14:31:00,1.17367,1.17383,1.17354,1.17354,83600000.0
2007-10-04 14:32:00,1.17349,1.17366,1.17349,1.17364,17000000.0
2007-10-04 14:33:00,1.17393,1.17412,1.17371,1.17406,17800000.0
2007-10-04 14:34:00,1.17364,1.17413,1.17364,1.17374,19600000.0
2007-10-04 14:35:00,1.17389,1.17389,1.17373,1.17385,15600000.0
2007-10-04 14:36:00,1.17418,1.17432,1.17416,1.17431,12800000.0
2007-10-04 14:37:00,1.17435,1.17435,1.17332,1.17348,14200000.0
2007-10-04 14:38:00,1.17401,1.17435,1.17385,1.17392,21600000.0
2007-10-04 14:39:00,1.17354,1.17415,1.17333,1.17415,15400000.0
2007-10-04 14:40:00,1.17391,1.17408,1.17373,1.17389,24200000.0
2007-10-04 14:41:00,1.174,1.17409,1.17357,1.17358,14600000.0
2007-10-04 14:42:00,1.17387,1.17434,1.17372,1.17409,22200000.0
2007-10-04 14:43:00,1.17417,1.17417,1.17338,1.17338,14600000.0
2007-10-04 14:44:00,1.17362,1.17377,1.17355,1.17366,10000000.0
2007-10-04 14:45:00,1.17395,1.17395,1.17327,1.17327,15800000.0
2007-10-04 14:46:00,1.17332,1.17379,1.17332,1.17364,15200000.0
2007-10-04 14:47:00,1.17381,1.17398,1.17376,1.17379,29400000.0
2007-10-04 14:48:00,1.17355,1.17376,1.17355,1.17371,19000000.0
2007-10-04 14:49:00,1.17356,1.17407,1.17347,1.17384,22600000.0
2007-10-04 14:50:00,1.17393,1.17409,1.17375,1.17404,8800000.0
2007-10-04 14:51:00,1.17391,1.17408,1.1734,1.17373,15800000.0
2007-10-04 14:52:00,1.17344,1.17428,1.17344,1.17401,22000000.0
2007-10-04 14:53:00,1.17409,1.17417,1.17388,1.17388,15800000.0
2007-10-04 14:54:00,1.17393,1.17423,1.17349,1.17423,15000000.0
2007-10-04 14:55:00,1.17415,1.17438,1.1739,1.17396,29600000.0
2007-10-04 14:56:00,1.17394,1.17426,1.17384,1.17426,21000000.0
2007-10-04 14:57:00,1.17385,1.17425,1.17385,1.1742,25600000.0
2007-10-04 14:58:00,1.17413,1.17444,1.17396,1.17432,14400000.0
2007-10-04 14:59:00,1.17407,1.17427,1.17402,1.17406,18600000.0
2007-10-04 15:00:00,1.17403,1.17436,1.17398,1.17421,16800000.0
2007-10-04 15:01:00,1.17417,1.1746,1.17413,1.1744,16400000.0
2007-10-04 15:02:00,1.17426,1.1747,1.17424,1.17444,20000000.0
2007-10-04 15:03:00,1.17467,1.17487,1.17462,1.17487,20600000.0
2007-10-04 15:04:00,1.17454,1.17489,1.17454,1.17464,17200000.0
2007-10-04 15:05:00,1.17453,1.17504,1.17453,1.1746,6000000.0
2007-10-04 15:06:00,1.17452,1.17472,1.17431,1.17452,25800000.0
2007-10-04 15:07:00,1.17435,1.17459,1.17428,1.17429,9400000.0
2007-10-04 15:08:00,1.1741,1.17484,1.17403,1.17441,32200000.0
2007-10-04 15:09:00,1.1746,1.1746,1.17453,1.17453,2000000.0
2007-10-04 15:10:00,1.17447,1.17496,1.17438,1.17438,12800000.0
2007-10-04 15:11:00,1.17461,1.17491,1.17415,1.17446,11200000.0
2007-10-04 15:12:00,1.17481,1.17484,1.17442,1.17455,15000000.0
2007-10-04 15:13:00,1.17477,1.17477,1.1744,1.17452,11000000.0
2007-10-04 15:14:00,1.1744,1.1744,1.17422,1.17422,11800000.0
2007-10-04 15:15:00,1.17427,1.17464,1.17427,1.17464,13800000.0
2007-10-04 15:16:00,1.17425,1.17452,1.17425,1.17444,6800000.0
2007-10-04 15:17:00,1.17449,1.17477,1.17417,1.17477,17400000.0
2007-10-04 15:18:00,1.17463,1.17492,1.17423,1.17492,9400000.0
2007-10-04 15:19:00,1.17513,1.17523,1.17479,1.17518,19200000.0
2007-10-04 15:20:00,1.17509,1.17514,1.17485,1.17497,17000000.0
2007-10-04 15:21:00,1.17519,1.17519,1.17458,1.17463,14200000.0
2007-10-04 15:22:00,1.17479,1.175,1.17478,1.175,8200000.0
2007-10-04 15:23:00,1.17485,1.17533,1.17481,1.17519,19200000.0
2007-10-04 15:24:00,1.17491,1.17499,1.17469,1.17499,20800000.0
2007-10-04 15:25:00,1.17475,1.17487,1.1746,1.17469,21400000.0
2007-10-04 15:26:00,1.17463,1.17481,1.17442,1.17442,18600000.0
2007-10-04 15:27:00,1.17427,1.1746,1.17418,1.17459,94400000.0
2007-10-04 15:28:00,1.17467,1.17491,1.17431,1.17469,12800000.0
2007-10-04 15:29:00,1.17446,1.17471,1.17442,1.17469,32800000.0
2007-10-04 15:30:00,1.17482,1.17512,1.17466,1.17466,27000000.0
2007-10-04 15:31:00,1.17459,1.17459,1.17421,1.17452,23400000.0
2007-10-04 15:32:00,1.175,1.175,1.1749,1.1749,23400000.0
2007-10-04 15:33:00,1.175,1.175,1.175,1.175,23400000.0
2007-10-04 15:34:00,1.17482,1.1749,1.17453,1.17458,23400000.0
2007-10-04 15:35:00,1.17541,1.17543,1.17468,1.17493,17600000.0
2007-10-04 15:36:00,1.17513,1.1753,1.17484,1.17526,21800000.0
2007-10-04 15:37:00,1.17516,1.17535,1.1749,1.17529,17400000.0
2007-10-04 15:38:00,1.17525,1.17545,1.17456,1.17545,17400000.0
2007-10-04 15:39:00,1.17551,1.17551,1.17508,1.17517,17200000.0
2007-10-04 15:40:00,1.17521,1.17546,1.17521,1.17532,26400000.0
2007-10-04 15:41:00,1.17529,1.17559,1.17515,1.17559,7800000.0
2007-10-04 15:42:00,1.17555,1.17593,1.17545,1.17593,13400000.0
2007-10-04 15:43:00,1.17542,1.17582,1.17537,1.17556,12800000.0
2007-10-04 15:44:00,1.17511,1.1757,1.17475,1.1757,10800000.0
2007-10-04 15:45:00,1.1756,1.17601,1.17522,1.17522,18400000.0
2007-10-04 15:46:00,1.17575,1.17597,1.17568,1.17597,20000000.0
2007-10-04 15:47:00,1.17638,1.17638,1.17575,1.17597,25600000.0
2007-10-04 15:48:00,1.17564,1.17599,1.17564,1.17599,9400000.0
2007-10-04 15:49:00,1.17632,1.17632,1.17558,1.17558,24400000.0
2007-10-04 15:50:00,1.17576,1.17596,1.17561,1.17571,16600000.0
2007-10-04 15:51:00,1.17551,1.17566,1.17528,1.17554,15600000.0
2007-10-04 15:52:00,1.17497,1.17541,1.17491,1.17541,21600000.0
2007-10-04 15:53:00,1.17534,1.17546,1.17506,1.17533,23200000.0
2007-10-04 15:54:00,1.17536,1.17551,1.17502,1.17535,24000000.0
2007-10-04 15:55:00,1.17529,1.17603,1.17519,1.17537,15200000.0
2007-10-04 15:56:00,1.17528,1.17582,1.17495,1.17534,34400000.0
2007-10-04 15:57:00,1.17561,1.1757,1.17527,1.1757,12000000.0
2007-10-04 15:58:00,1.17569,1.17569,1.17487,1.17517,14000000.0
2007-10-04 15:59:00,1.17513,1.17524,1.17481,1.17481,20200000.0
2007-10-04 16:00:00,1.17497,1.17497,1.17441,1.17441,7400000.0
2007-10-04 16:01:00,1.17452,1.17468,1.17437,1.17437,21000000.0
2007-10-04 16:02:00,1.17456,1.17481,1.17419,1.17477,27800000.0
2007-10-04 16:03:00,1.17492,1.17492,1.17434,1.17434,12400000.0
2007-10-04 16:04:00,1.17445,1.17512,1.1744,1.17484,27800000.0
2007-10-04 16:05:00,1.17472,1.17519,1.1744,1.17519,13200000.0
2007-10-04 16:06:00,1.17488,1.17509,1.17477,1.17479,13800000.0
2007-10-04 16:07:00,1.17515,1.17572,1.1751,1.17543,16000000.0
2007-10-04 16:08:00,1.17556,1.17574,1.17524,1.17547,25200000.0
2007-10-04 16:09:00,1.17526,1.17552,1.17518,1.17523,29000000.0
2007-10-04 16:10:00,1.17536,1.17579,1.17536,1.17577,21600000.0
2007-10-04 16:11:00,1.17635,1.17668,1.17617,1.17639,19400000.0
2007-10-04 16:12:00,1.17624,1.17624,1.17594,1.17606,17800000.0
2007-10-04 16:13:00,1.17643,1.17646,1.17609,1.17625,31200000.0
2007-10-04 16:14:00,1.1762,1.1766,1.17614,1.1766,11800000.0
2007-10-04 16:15:00,1.17636,1.1768,1.17635,1.17657,17800000.0
2007-10-04 16:16:00,1.17607,1.17627,1.1759,1.1762,29800000.0
2007-10-04 16:17:00,1.17605,1.17671,1.17605,1.17643,19000000.0
2007-10-04 16:18:00,1.17641,1.17657,1.17618,1.17649,26800000.0
2007-10-04 16:19:00,1.17625,1.17625,1.17601,1.17602,25000000.0
2007-10-04 16:20:00,1.17634,1.17634,1.17582,1.17607,21000000.0
2007-10-04 16:21:00,1.17655,1.17655,1.1758,1.17613,22400000.0
2007-10-04 16:22:00,1.17594,1.17594,1.17568,1.17582,20200000.0
2007-10-04 16:23:00,1.17552,1.17577,1.17528,1.17528,9000000.0
2007-10-04 16:24:00,1.17505,1.1756,1.17505,1.1756,22400000.0
2007-10-04 16:25:00,1.17527,1.17578,1.17523,1.17549,18000000.0
2007-10-04 16:26:00,1.17529,1.17582,1.17513,1.17562,11600000.0
2007-10-04 16:27:00,1.17576,1.17602,1.17574,1.17588,19000000.0
2007-10-04 16:28:00,1.1758,1.1758,1.17508,1.17508,26000000.0
2007-10-04 16:29:00,1.17491,1.17571,1.17491,1.17565,13800000.0
2007-10-04 16:30:00,1.17528,1.17572,1.17498,1.1757,20200000.0
2007-10-04 16:31:00,1.17499,1.17541,1.17498,1.17541,13400000.0
2007-10-04 16:32:00,1.17528,1.17528,1.17485,1.17492,22000000.0
2007-10-04 16:33:00,1.17486,1.1752,1.17486,1.17503,22600000.0
2007-10-04 16:34:00,1.17544,1.17544,1.17465,1.17519,19200000.0
2007-10-04 16:35:00,1.1754,1.1754,1.17482,1.17482,11000000.0
2007-10-04 16:36:00,1.1747,1.17515,1.17466,1.17515,15000000.0
2007-10-04 16:37:00,1.17461,1.17505,1.17459,1.1748,20000000.0
2007-10-04 16:38:00,1.17479,1.17491,1.17454,1.17457,25400000.0
2007-10-04 16:39:00,1.1748,1.1749,1.1748,1.1748,10400000.0
2007-10-04 16:40:00,1.17445,1.17514,1.17403,1.17514,10400000.0
2007-10-04 16:41:00,1.1754,1.1754,1.1753,1.1753,13400000.0
2007-10-04 16:42:00,1.17544,1.17562,1.17531,1.17538,13400000.0
2007-10-04 16:43:00,1.17521,1.17521,1.17474,1.17474,16200000.0
2007-10-04 16:44:00,1.17447,1.17498,1.17447,1.17451,23200000.0
2007-10-04 16:45:00,1.17434,1.17446,1.17412,1.17439,16000000.0
2007-10-04 16:46:00,1.17425,1.17511,1.17425,1.17488,15200000.0
2007-10-04 16:47:00,1.17491,1.17525,1.17477,1.17483,24400000.0
2007-10-04 16:48:00,1.17472,1.17538,1.17472,1.17473,12800000.0
2007-10-04 16:49:00,1.17477,1.17532,1.17462,1.17507,28000000.0
2007-10-04 16:50:00,1.17529,1.17542,1.17496,1.17517,12000000.0
2007-10-04 16:51:00,1.17538,1.17582,1.17533,1.17533,18000000.0
2007-10-04 16:52:00,1.17563,1.17612,1.17518,1.17543,15000000.0
2007-10-04 16:53:00,1.17527,1.1756,1.17509,1.17552,16400000.0
2007-10-04 16:54:00,1.17512,1.17538,1.17506,1.17533,22000000.0
2007-10-04 16:55:00,1.17511,1.17519,1.17464,1.17464,13000000.0
2007-10-04 16:56:00,1.17483,1.1753,1.17458,1.17523,17000000.0
2007-10-04 16:57:00,1.17542,1.17547,1.17512,1.17529,14200000.0
2007-10-04 16:58:00,1.1756,1.17589,1.1751,1.17543,21200000.0
2007-10-04 16:59:00,1.17565,1.17565,1.17509,1.17519,12000000.0
2007-10-04 17:00:00,1.17479,1.17535,1.17471,1.175,18200000.0
2007-10-04 17:01:00,1.17538,1.1757,1.17538,1.1757,2600000.0
2007-10-04 17:02:00,1.17498,1.1754,1.17495,1.17517,13000000.0
2007-10-04 17:03:00,1.17552,1.17552,1.1753,1.17548,9600000.0
2007-10-04 17:04:00,1.17549,1.17584,1.1753,1.17534,17800000.0
2007-10-04 17:05:00,1.17581,1.17581,1.17519,1.17528,17000000.0
2007-10-04 17:06:00,1.17539,1.17568,1.17539,1.17561,13200000.0
2007-10-04 17:07:00,1.17569,1.176,1.17561,1.1758,30000000.0
2007-10-04 17:08:00,1.17548,1.17563,1.17537,1.17563,16800000.0
2007-10-04 17:09:00,1.17542,1.17542,1.17509,1.17521,18000000.0
2007-10-04 17:10:00,1.17536,1.17582,1.17516,1.17516,14800000.0
2007-10-04 17:11:00,1.17561,1.17561,1.17504,1.17555,16800000.0
2007-10-04 17:12:00,1.17495,1.17541,1.17476,1.17521,20800000.0
2007-10-04 17:13:00,1.17581,1.17588,1.17547,1.1758,9400000.0
2007-10-04 17:14:00,1.17563,1.17579,1.17547,1.17549,10000000.0
2007-10-04 17:15:00,1.17596,1.17607,1.17584,1.17607,17800000.0
2007-10-04 17:16:00,1.17588,1.17603,1.17568,1.17577,14400000.0
2007-10-04 17:17:00,1.17598,1.17614,1.1757,1.1757,15400000.0
2007-10-04 17:18:00,1.17564,1.17622,1.17564,1.17569,14600000.0
2007-10-04 17:19:00,1.17592,1.17636,1.17587,1.17605,38200000.0
2007-10-04 17:20:00,1.17608,1.1768,1.17608,1.17652,18000000.0
2007-10-04 17:21:00,1.17622,1.17622,1.1757,1.17605,23600000.0
2007-10-04 17:22:00,1.17619,1.17632,1.17619,1.17632,3200000.0
2007-10-04 17:23:00,1.17627,1.17641,1.17588,1.17628,10000000.0
2007-10-04 17:24:00,1.17631,1.17631,1.17589,1.17616,12000000.0
2007-10-04 17:25:00,1.1761,1.17652,1.17589,1.17589,19000000.0
2007-10-04 17:26:00,1.17623,1.17654,1.17588,1.17588,15800000.0
2007-10-04 17:27:00,1.17598,1.17625,1.17598,1.17598,9000000.0
2007-10-04 17:28:00,1.17601,1.17653,1.17601,1.17635,8200000.0
2007-10-04 17:29:00,1.17645,1.17645,1.17591,1.17619,22400000.0
2007-10-04 17:30:00,1.1761,1.17663,1.17601,1.17608,15200000.0
2007-10-04 17:31:00,1.17614,1.17662,1.17605,1.17605,16600000.0
2007-10-04 17:32:00,1.17593,1.17674,1.1754,1.17674,19000000.0
2007-10-04 17:33:00,1.1763,1.17661,1.17628,1.17656,14000000.0
2007-10-04 17:34:00,1.17616,1.17647,1.17599,1.17635,19000000.0
2007-10-04 17:35:00,1.17611,1.17611,1.17573,1.17577,18400000.0
2007-10-04 17:36:00,1.17584,1.17584,1.17543,1.17543,20200000.0
2007-10-04 17:37:00,1.17624,1.17626,1.17582,1.17582,17000000.0
2007-10-04 17:38:00,1.17582,1.17608,1.17573,1.17573,22600000.0
2007-10-04 17:39:00,1.17629,1.17656,1.17606,1.17618,14000000.0
2007-10-04 17:40:00,1.17618,1.17652,1.17618,1.17635,14000000.0
2007-10-04 17:41:00,1.17642,1.17663,1.17598,1.17621,15200000.0
2007-10-04 17:42:00,1.17617,1.17617,1.17568,1.17568,10000000.0
2007-10-04 17:43:00,1.1761,1.17636,1.17592,1.17605,14600000.0
2007-10-04 17:44:00,1.17633,1.17633,1.17561,1.17599,13600000.0
2007-10-04 17:45:00,1.17587,1.17587,1.175,1.17529,20200000.0
2007-10-04 17:46:00,1.17524,1.17541,1.17497,1.17532,18200000.0
2007-10-04 17:47:00,1.17511,1.17535,1.17504,1.17516,21400000.0
2007-10-04 17:48:00,1.17525,1.17528,1.17493,1.17493,11000000.0
2007-10-04 17:49:00,1.17528,1.17528,1.17486,1.17524,28600000.0
2007-10-04 17:50:00,1.17479,1.17516,1.17479,1.17493,9400000.0
2007-10-04 17:51:00,1.17535,1.17546,1.17516,1.17542,10200000.0
2007-10-04 17:52:00,1.17537,1.17568,1.17508,1.1753,24400000.0
2007-10-04 17:53:00,1.17546,1.17578,1.17517,1.17561,17000000.0
2007-10-04 17:54:00,1.176,1.176,1.1758,1.1758,15400000.0
2007-10-04 17:55:00,1.17541,1.17574,1.17515,1.17515,15400000.0
2007-10-04 17:56:00,1.17535,1.17562,1.17515,1.17523,26600000.0
2007-10-04 17:57:00,1.17495,1.17517,1.1744,1.17517,11400000.0
2007-10-04 17:58:00,1.17516,1.17546,1.175,1.17546,14000000.0
2007-10-04 17:59:00,1.17528,1.17564,1.17523,1.17545,13000000.0
2007-10-04 18:00:00,1.17526,1.17526,1.17483,1.17494,26800000.0
2007-10-04 18:01:00,1.1751,1.17537,1.175,1.17537,6800000.0
2007-10-04 18:02:00,1.17536,1.1756,1.17476,1.17524,20000000.0
2007-10-04 18:03:00,1.17529,1.17557,1.17529,1.17557,18800000.0
2007-10-04 18:04:00,1.17524,1.17575,1.17524,1.17527,21400000.0
2007-10-04 18:05:00,1.17559,1.17586,1.17532,1.17532,12400000.0
2007-10-04 18:06:00,1.17564,1.17574,1.17512,1.17548,17000000.0
2007-10-04 18:07:00,1.17552,1.17567,1.17528,1.17567,22000000.0
2007-10-04 18:08:00,1.17562,1.17574,1.17542,1.17549,24400000.0
2007-10-04 18:09:00,1.17538,1.17591,1.17538,1.17548,14000000.0
2007-10-04 18:10:00,1.17602,1.17634,1.17587,1.17587,12600000.0
2007-10-04 18:11:00,1.1755,1.17611,1.1755,1.17611,14600000.0
2007-10-04 18:12:00,1.17619,1.17619,1.17544,1.17574,9400000.0
2007-10-04 18:13:00,1.1756,1.17561,1.17506,1.17543,22800000.0
2007-10-04 18:14:00,1.17552,1.17552,1.17512,1.17512,11800000.0
2007-10-04 18:15:00,1.17588,1.17588,1.17551,1.17557,18400000.0
2007-10-04 18:16:00,1.17556,1.17585,1.17551,1.17573,16600000.0
2007-10-04 18:17:00,1.17529,1.17529,1.17454,1.17454,22400000.0
2007-10-04 18:18:00,1.1748,1.17546,1.17464,1.17464,17200000.0
2007-10-04 18:19:00,1.17494,1.17537,1.17478,1.17478,18600000.0
2007-10-04 18:20:00,1.17509,1.17516,1.17492,1.17516,17800000.0
2007-10-04 18:21:00,1.175,1.17507,1.17464,1.17474,20400000.0
2007-10-04 18:22:00,1.17496,1.17506,1.17495,1.17499,22200000.0
2007-10-04 18:23:00,1.1752,1.1752,1.1752,1.1752,25200000.0
2007-10-04 18:24:00,1.17486,1.17517,1.17486,1.17507,25200000.0
2007-10-04 18:25:00,1.175,1.17538,1.17464,1.17536,15600000.0
2007-10-04 18:26:00,1.17465,1.17511,1.17465,1.17511,26600000.0
2007-10-04 18:27:00,1.17527,1.1755,1.17512,1.17525,17400000.0
2007-10-04 18:28:00,1.17562,1.17562,1.17473,1.17475,10000000.0
2007-10-04 18:29:00,1.17502,1.17502,1.17485,1.17492,22400000.0
2007-10-04 18:30:00,1.1749,1.17512,1.17479,1.17479,10800000.0
2007-10-04 18:31:00,1.17506,1.17529,1.17481,1.1749,15600000.0
2007-10-04 18:32:00,1.17476,1.17542,1.17476,1.17542,23400000.0
2007-10-04 18:33:00,1.17526,1.17538,1.17526,1.17534,17200000.0
2007-10-04 18:34:00,1.17518,1.17523,1.17508,1.17508,16800000.0
2007-10-04 18:35:00,1.1752,1.17542,1.17488,1.17506,11600000.0
2007-10-04 18:36:00,1.17507,1.17522,1.17498,1.17504,27800000.0
2007-10-04 18:37:00,1.17473,1.1752,1.17467,1.17497,21400000.0
2007-10-04 18:38:00,1.1756,1.1756,1.1756,1.1756,20000000.0
2007-10-04 18:39:00,1.1755,1.1756,1.1755,1.1756,20000000.0
2007-10-04 18:40:00,1.17521,1.17536,1.17495,1.17511,20000000.0
2007-10-04 18:41:00,1.17488,1.17516,1.17478,1.17482,17600000.0
2007-10-04 18:42:00,1.17529,1.17529,1.1749,1.1749,10600000.0
2007-10-04 18:43:00,1.1753,1.17535,1.175,1.17511,20600000.0
2007-10-04 18:45:00,1.17517,1.17517,1.17477,1.17493,20400000.0
2007-10-04 18:46:00,1.17503,1.17524,1.17503,1.17514,16400000.0
2007-10-04 18:47:00,1.17488,1.17499,1.17471,1.17493,28000000.0
2007-10-04 18:48:00,1.17509,1.17526,1.17481,1.17487,19800000.0
2007-10-04 18:49:00,1.17498,1.17522,1.17473,1.17518,18800000.0
2007-10-04 18:50:00,1.1757,1.1757,1.1756,1.1756,33000000.0
2007-10-04 18:51:00,1.17516,1.1753,1.1749,1.1749,33000000.0
2007-10-04 18:52:00,1.17546,1.17546,1.17461,1.17492,13400000.0
2007-10-04 18:53:00,1.17509,1.17526,1.17496,1.17526,11800000.0
2007-10-04 18:54:00,1.1755,1.1756,1.1755,1.1756,20800000.0
2007-10-04 18:55:00,1.1753,1.1753,1.17469,1.17499,20800000.0
2007-10-04 18:56:00,1.1756,1.1756,1.1754,1.1754,4200000.0
2007-10-04 18:57:00,1.17511,1.17511,1.17482,1.17482,4200000.0
2007-10-04 18:58:00,1.1751,1.17511,1.17466,1.17482,18800000.0
2007-10-04 18:59:00,1.17493,1.17528,1.17493,1.17514,12800000.0
2007-10-04 19:00:00,1.17496,1.17549,1.17496,1.17539,11800000.0
2007-10-04 19:01:00,1.17559,1.17559,1.17526,1.17556,28600000.0
2007-10-04 19:02:00,1.17535,1.17551,1.17527,1.17533,22200000.0
2007-10-04 19:03:00,1.17544,1.17555,1.17509,1.17548,14000000.0
2007-10-04 19:04:00,1.17516,1.17553,1.17516,1.1752,10600000.0
2007-10-04 19:05:00,1.17537,1.17564,1.1753,1.17564,13600000.0
2007-10-04 19:06:00,1.17527,1.17577,1.17527,1.17536,21000000.0
2007-10-04 19:07:00,1.1759,1.1759,1.1759,1.1759,13800000.0
2007-10-04 19:08:00,1.17518,1.17553,1.17518,1.17527,13800000.0
2007-10-04 19:09:00,1.1756,1.17565,1.17529,1.17551,20200000.0
2007-10-04 19:10:00,1.17527,1.17553,1.1752,1.17549,16400000.0
2007-10-04 19:11:00,1.17516,1.17564,1.17516,1.17529,12600000.0
2007-10-04 19:12:00,1.17524,1.17588,1.17518,1.17541,19000000.0
2007-10-04 19:13:00,1.17512,1.17535,1.17512,1.17525,11600000.0
2007-10-04 19:14:00,1.17536,1.1754,1.17497,1.1754,23000000.0
2007-10-04 19:15:00,1.17541,1.17541,1.17525,1.17526,12000000.0
2007-10-04 19:16:00,1.17526,1.1755,1.17521,1.17521,10200000.0
2007-10-04 19:17:00,1.17559,1.17612,1.17559,1.17564,9600000.0
2007-10-04 19:18:00,1.17541,1.17595,1.17534,1.17595,6600000.0
2007-10-04 19:19:00,1.17623,1.17629,1.17592,1.17608,18000000.0
2007-10-04 19:20:00,1.17576,1.17658,1.17576,1.17614,25200000.0
2007-10-04 19:21:00,1.17599,1.17599,1.17562,1.17576,9400000.0
2007-10-04 19:22:00,1.17564,1.17565,1.17547,1.17547,4600000.0
2007-10-04 19:23:00,1.1756,1.17594,1.17556,1.17565,13400000.0
2007-10-04 19:24:00,1.17569,1.17603,1.17542,1.17603,16000000.0
2007-10-04 19:25:00,1.1762,1.1762,1.17555,1.17589,46800000.0
2007-10-04 19:26:00,1.17608,1.17648,1.17594,1.17601,14800000.0
2007-10-04 19:28:00,1.17606,1.17626,1.17606,1.17623,14200000.0
2007-10-04 19:29:00,1.1764,1.17667,1.17611,1.17614,23200000.0
2007-10-04 19:30:00,1.17638,1.17638,1.17559,1.17607,25600000.0
2007-10-04 19:31:00,1.1764,1.1765,1.1764,1.1765,12600000.0
2007-10-04 19:32:00,1.17614,1.17619,1.17592,1.17599,12600000.0
2007-10-04 19:33:00,1.17633,1.1766,1.17598,1.17626,7600000.0
2007-10-04 19:34:00,1.17626,1.17648,1.17621,1.17638,13800000.0
2007-10-04 19:35:00,1.17631,1.17673,1.17619,1.17634,19800000.0
2007-10-04 19:36:00,1.17643,1.17643,1.17602,1.17605,25600000.0
2007-10-04 19:37:00,1.17628,1.17656,1.17599,1.17656,7400000.0
2007-10-04 19:39:00,1.17652,1.17652,1.17577,1.17577,18000000.0
2007-10-04 19:40:00,1.17596,1.17657,1.17579,1.17594,12800000.0
2007-10-04 19:41:00,1.17585,1.17596,1.17555,1.17555,20000000.0
2007-10-04 19:42:00,1.17589,1.17618,1.17577,1.17601,17200000.0
2007-10-04 19:43:00,1.1758,1.17617,1.17558,1.17585,27000000.0
2007-10-04 19:44:00,1.17566,1.17569,1.17544,1.17544,17200000.0
2007-10-04 19:45:00,1.17556,1.17604,1.17554,1.17604,15600000.0
2007-10-04 19:46:00,1.1761,1.17626,1.1759,1.1759,18800000.0
2007-10-04 19:47:00,1.17595,1.17595,1.17567,1.17567,8600000.0
2007-10-04 19:48:00,1.17557,1.17578,1.17533,1.17554,19800000.0
2007-10-04 19:49:00,1.17563,1.17628,1.17544,1.17628,11400000.0
2007-10-04 19:50:00,1.17595,1.17626,1.17595,1.17615,12200000.0
2007-10-04 19:51:00,1.1759,1.17608,1.17561,1.17564,12000000.0
2007-10-04 19:52:00,1.17594,1.17612,1.17576,1.17576,12800000.0
2007-10-04 19:53:00,1.17574,1.17612,1.17574,1.17585,9400000.0
2007-10-04 19:54:00,1.1763,1.1763,1.1762,1.1763,10600000.0
2007-10-04 19:56:00,1.17611,1.1762,1.1759,1.17596,10600000.0
2007-10-04 19:57:00,1.17588,1.17628,1.1758,1.17618,24800000.0
2007-10-04 19:58:00,1.1757,1.1757,1.17566,1.17566,3200000.0
2007-10-04 19:59:00,1.17552,1.17603,1.17552,1.17565,20000000.0
2007-10-04 20:00:00,1.17563,1.17614,1.17537,1.17614,11600000.0
2007-10-04 20:01:00,1.17563,1.1759,1.17563,1.17564,10800000.0
2007-10-04 20:02:00,1.17551,1.1757,1.17499,1.1757,11000000.0
2007-10-04 20:03:00,1.17593,1.17626,1.17565,1.17599,22000000.0
2007-10-04 20:04:00,1.17607,1.1764,1.17604,1.17606,11800000.0
2007-10-04 20:05:00,1.17625,1.17632,1.17604,1.17632,16000000.0
2007-10-04 20:06:00,1.1765,1.1765,1.1765,1.1765,10800000.0
2007-10-04 20:07:00,1.17578,1.17604,1.17571,1.17588,10800000.0
2007-10-04 20:08:00,1.17574,1.17574,1.1754,1.1754,11600000.0
2007-10-04 20:09:00,1.17594,1.17594,1.1755,1.17587,12800000.0
2007-10-04 20:10:00,1.17576,1.17589,1.1757,1.1757,14600000.0
2007-10-04 20:11:00,1.1756,1.17576,1.17544,1.17558,33600000.0
2007-10-04 20:12:00,1.17603,1.17603,1.17547,1.17569,23800000.0
2007-10-04 20:13:00,1.1761,1.1762,1.1761,1.1762,8600000.0
2007-10-04 20:14:00,1.17586,1.17616,1.17585,1.17585,8600000.0
2007-10-04 20:15:00,1.17596,1.17603,1.17577,1.17589,12800000.0
2007-10-04 20:16:00,1.17561,1.17618,1.17561,1.1757,18800000.0
2007-10-04 20:17:00,1.17539,1.17608,1.17521,1.1759,16800000.0
2007-10-04 20:18:00,1.17586,1.17611,1.17576,1.17581,13400000.0
2007-10-04 20:19:00,1.17582,1.176,1.1755,1.1755,8800000.0
2007-10-04 20:20:00,1.17595,1.17596,1.17547,1.17547,11600000.0
2007-10-04 20:21:00,1.17572,1.17602,1.17572,1.17594,12800000.0
2007-10-04 20:23:00,1.17586,1.17647,1.17568,1.17568,7000000.0
2007-10-04 20:24:00,1.17574,1.17577,1.17519,1.17577,17400000.0
2007-10-04 20:25:00,1.1762,1.1762,1.1761,1.1761,25400000.0
2007-10-04 20:26:00,1.1762,1.1762,1.1762,1.1762,25400000.0
2007-10-04 20:27:00,1.17566,1.17626,1.17562,1.17562,25400000.0
2007-10-04 20:28:00,1.17568,1.17584,1.17564,1.17575,9000000.0
2007-10-04 20:29:00,1.17631,1.17631,1.1759,1.17609,13200000.0
2007-10-04 20:30:00,1.17609,1.17609,1.17544,1.17562,13200000.0
2007-10-04 20:31:00,1.17542,1.17577,1.17533,1.17577,21600000.0
2007-10-04 20:32:00,1.1758,1.1758,1.17512,1.17542,20200000.0
2007-10-04 20:33:00,1.17545,1.17579,1.17545,1.17579,7000000.0
2007-10-04 20:34:00,1.17535,1.17546,1.17535,1.17546,2000000.0
2007-10-04 20:35:00,1.17524,1.17553,1.17524,1.17553,10800000.0
2007-10-04 20:36:00,1.17574,1.17574,1.1757,1.1757,5800000.0
2007-10-04 20:37:00,1.17548,1.17585,1.17547,1.17562,7600000.0
2007-10-04 20:38:00,1.1755,1.17568,1.1753,1.17535,21400000.0
2007-10-04 20:39:00,1.1759,1.1759,1.1757,1.1757,11600000.0
2007-10-04 20:40:00,1.17538,1.17566,1.17507,1.17507,11600000.0
2007-10-04 20:41:00,1.17524,1.17579,1.17514,1.17546,22400000.0
2007-10-04 20:42:00,1.17531,1.17561,1.17531,1.17551,21200000.0
2007-10-04 20:43:00,1.17537,1.17563,1.17537,1.17563,9000000.0
2007-10-04 20:44:00,1.17546,1.17598,1.17541,1.17572,8400000.0
2007-10-04 20:45:00,1.17607,1.17607,1.17574,1.17574,2600000.0
2007-10-04 20:46:00,1.17549,1.17609,1.17549,1.17575,13000000.0
2007-10-04 20:47:00,1.17548,1.17592,1.17548,1.17592,9800000.0
2007-10-04 20:48:00,1.17636,1.17636,1.1758,1.1759,8400000.0
2007-10-04 20:49:00,1.17568,1.17588,1.17559,1.17588,19200000.0
2007-10-04 20:50:00,1.17612,1.17638,1.17558,1.17638,11600000.0
2007-10-04 20:51:00,1.17594,1.1768,1.17558,1.17558,32000000.0
2007-10-04 20:52:00,1.17643,1.17643,1.17577,1.17578,11600000.0
2007-10-04 20:53:00,1.17608,1.17638,1.17564,1.17568,10600000.0
2007-10-04 20:54:00,1.1756,1.17613,1.17551,1.17564,9600000.0
2007-10-04 20:55:00,1.17566,1.17585,1.17562,1.17575,12200000.0
2007-10-04 20:56:00,1.17605,1.17605,1.17536,1.17536,11800000.0
2007-10-04 20:57:00,1.17539,1.17572,1.17527,1.17536,11600000.0
2007-10-04 20:58:00,1.17557,1.17582,1.17522,1.1756,10800000.0
2007-10-04 20:59:00,1.17572,1.17601,1.17564,1.17601,14200000.0
2007-10-04 21:00:00,1.17576,1.17576,1.17511,1.17541,8200000.0
2007-10-04 21:01:00,1.17524,1.17549,1.17517,1.17532,29400000.0
2007-10-04 21:02:00,1.17539,1.17567,1.17536,1.17536,11000000.0
2007-10-04 21:03:00,1.17595,1.17603,1.1755,1.17562,11200000.0
2007-10-04 21:04:00,1.17567,1.17569,1.17546,1.17569,19400000.0
2007-10-04 21:05:00,1.17601,1.17601,1.17554,1.17561,13200000.0
2007-10-04 21:06:00,1.17579,1.17599,1.17526,1.17535,11000000.0
2007-10-04 21:07:00,1.17521,1.17544,1.17521,1.17521,15200000.0
2007-10-04 21:08:00,1.17564,1.17564,1.17508,1.17537,10600000.0
2007-10-04 21:09:00,1.1755,1.17554,1.17541,1.17541,11000000.0
2007-10-04 21:10:00,1.17515,1.1755,1.17496,1.17536,7800000.0
2007-10-04 21:11:00,1.17538,1.17544,1.17483,1.17544,13400000.0
2007-10-04 21:13:00,1.17531,1.17546,1.17531,1.17546,6400000.0
2007-10-04 21:14:00,1.17562,1.17567,1.17562,1.17567,4000000.0
2007-10-04 21:15:00,1.17582,1.17605,1.17544,1.17553,13600000.0
2007-10-04 21:16:00,1.17516,1.17565,1.17516,1.17548,14400000.0
2007-10-04 21:17:00,1.17519,1.17528,1.1751,1.17515,8600000.0
2007-10-04 21:18:00,1.17518,1.17574,1.17518,1.17526,14800000.0
2007-10-04 21:19:00,1.17513,1.17536,1.17495,1.17525,10200000.0
2007-10-04 21:21:00,1.17512,1.17538,1.17501,1.17538,18000000.0
2007-10-04 21:22:00,1.17558,1.17561,1.17528,1.17544,20400000.0
2007-10-04 21:24:00,1.17541,1.17558,1.1753,1.17544,9800000.0
2007-10-04 21:25:00,1.17559,1.17559,1.17535,1.17539,8200000.0
2007-10-04 21:26:00,1.17532,1.17538,1.175,1.17533,13400000.0
2007-10-04 21:27:00,1.17509,1.17538,1.17506,1.17511,24400000.0
2007-10-04 21:28:00,1.17571,1.17609,1.17571,1.17577,15600000.0
2007-10-04 21:29:00,1.17601,1.17655,1.17601,1.17655,9000000.0
2007-10-04 21:30:00,1.17562,1.17569,1.17539,1.17539,13000000.0
2007-10-04 21:31:00,1.17581,1.17584,1.17552,1.17552,11200000.0
2007-10-04 21:32:00,1.17501,1.17569,1.17487,1.17569,16400000.0
2007-10-04 21:33:00,1.1756,1.17608,1.17547,1.1756,21800000.0
2007-10-04 21:34:00,1.17536,1.17583,1.17525,1.17543,20000000.0
2007-10-04 21:35:00,1.17526,1.17532,1.17526,1.1753,6800000.0
2007-10-04 21:36:00,1.17567,1.1758,1.17534,1.17547,22800000.0
2007-10-04 21:37:00,1.17582,1.17582,1.17506,1.17532,12800000.0
2007-10-04 21:38:00,1.17514,1.17514,1.17469,1.17503,11000000.0
2007-10-04 21:39:00,1.17509,1.1751,1.17471,1.17471,24600000.0
2007-10-04 21:40:00,1.1745,1.17493,1.17426,1.17474,8000000.0
2007-10-04 21:42:00,1.1753,1.1753,1.1753,1.1753,12200000.0
2007-10-04 21:43:00,1.1745,1.17512,1.1745,1.17512,12200000.0
2007-10-04 21:44:00,1.17553,1.17553,1.17495,1.17495,4200000.0
2007-10-04 21:45:00,1.17481,1.17507,1.17469,1.17469,18200000.0
2007-10-04 21:46:00,1.17477,1.17514,1.17464,1.17484,12200000.0
2007-10-04 21:47:00,1.17451,1.17454,1.17411,1.17419,17000000.0
2007-10-04 21:48:00,1.1738,1.1743,1.17373,1.1743,13000000.0
2007-10-04 21:49:00,1.17458,1.17458,1.17434,1.17436,17400000.0
2007-10-04 21:50:00,1.1747,1.1749,1.1747,1.1749,7400000.0
2007-10-04 21:51:00,1.17458,1.17458,1.17381,1.17421,7400000.0
2007-10-04 21:52:00,1.1747,1.17484,1.17462,1.17462,6800000.0
2007-10-04 21:53:00,1.17483,1.17509,1.17449,1.17455,17800000.0
2007-10-04 21:54:00,1.17459,1.17522,1.17459,1.17468,9400000.0
2007-10-04 21:55:00,1.17488,1.1749,1.17457,1.17464,15400000.0
2007-10-04 21:56:00,1.1749,1.1749,1.1749,1.1749,15800000.0
2007-10-04 21:57:00,1.17434,1.17474,1.17434,1.17474,15800000.0
2007-10-04 21:58:00,1.17462,1.17509,1.17451,1.17476,13200000.0
2007-10-04 21:59:00,1.1747,1.1747,1.1747,1.1747,25200000.0
2007-10-04 22:00:00,1.1748,1.1749,1.1747,1.1748,25200000.0
2007-10-04 22:01:00,1.1747,1.1748,1.1747,1.1748,25200000.0
2007-10-04 22:02:00,1.1749,1.1749,1.1749,1.1749,25200000.0
2007-10-04 22:03:00,1.17458,1.17468,1.17425,1.17436,25200000.0
2007-10-04 22:04:00,1.17418,1.17462,1.17417,1.17456,14400000.0
2007-10-04 22:05:00,1.17495,1.17501,1.17464,1.17501,9600000.0
2007-10-04 22:06:00,1.17505,1.17505,1.1749,1.1749,13000000.0
2007-10-04 22:07:00,1.17468,1.17506,1.17468,1.17498,14400000.0
2007-10-04 22:08:00,1.17519,1.17551,1.17504,1.17509,7000000.0
2007-10-04 22:09:00,1.1753,1.1753,1.1753,1.1753,14000000.0
2007-10-04 22:10:00,1.175,1.17543,1.17467,1.175,14000000.0
2007-10-04 22:11:00,1.17476,1.17516,1.1745,1.17475,11200000.0
2007-10-04 22:12:00,1.17483,1.17513,1.17483,1.17484,13800000.0
2007-10-04 22:13:00,1.1753,1.1753,1.1753,1.1753,6200000.0
2007-10-04 22:14:00,1.17481,1.17503,1.17481,1.17487,6200000.0
2007-10-04 22:15:00,1.17517,1.17525,1.17495,1.17501,15200000.0
2007-10-04 22:16:00,1.17496,1.17509,1.17451,1.17509,10200000.0
2007-10-04 22:18:00,1.17486,1.17496,1.17447,1.1747,26400000.0
2007-10-04 22:19:00,1.17477,1.17485,1.17448,1.17485,6800000.0
2007-10-04 22:20:00,1.17477,1.17501,1.17443,1.17474,27200000.0
2007-10-04 22:21:00,1.17494,1.17523,1.1748,1.17491,10000000.0
2007-10-04 22:22:00,1.1753,1.1753,1.1751,1.1751,23000000.0
2007-10-04 22:23:00,1.17478,1.17503,1.17463,1.17494,23000000.0
2007-10-04 22:24:00,1.17511,1.17526,1.17485,1.17492,13800000.0
2007-10-04 22:25:00,1.17487,1.17506,1.17471,1.17473,16600000.0
2007-10-04 22:26:00,1.17471,1.17484,1.17439,1.17439,11600000.0
2007-10-04 22:28:00,1.17439,1.17459,1.1743,1.1743,7400000.0
2007-10-04 22:29:00,1.1742,1.1745,1.17398,1.17445,19400000.0
2007-10-04 22:30:00,1.17416,1.17439,1.17389,1.17428,16800000.0
2007-10-04 22:31:00,1.17468,1.17476,1.17428,1.17476,16000000.0
2007-10-04 22:32:00,1.17438,1.175,1.17438,1.175,29200000.0
2007-10-04 22:33:00,1.17419,1.17424,1.1739,1.17397,13800000.0
2007-10-04 22:34:00,1.17399,1.17399,1.17317,1.17341,11400000.0
2007-10-04 22:35:00,1.17352,1.174,1.17352,1.174,17400000.0
2007-10-04 22:36:00,1.17344,1.17392,1.17344,1.17354,24200000.0
2007-10-04 22:37:00,1.17397,1.17397,1.17384,1.17384,14400000.0
2007-10-04 22:38:00,1.1744,1.1744,1.1744,1.1744,15200000.0
2007-10-04 22:40:00,1.17383,1.17445,1.17369,1.17423,15200000.0
2007-10-04 22:41:00,1.17411,1.17448,1.17385,1.17447,19800000.0
2007-10-04 22:42:00,1.17426,1.17427,1.17401,1.1741,33000000.0
2007-10-04 22:43:00,1.17423,1.17423,1.17384,1.17386,21600000.0
2007-10-04 22:44:00,1.17394,1.17429,1.17394,1.17409,12200000.0
2007-10-04 22:45:00,1.17401,1.17413,1.17378,1.17378,10200000.0
2007-10-04 22:46:00,1.17442,1.17442,1.17378,1.1741,7200000.0
2007-10-04 22:47:00,1.17381,1.17404,1.1736,1.17385,20800000.0
2007-10-04 22:48:00,1.17441,1.17451,1.17418,1.17418,14600000.0
2007-10-04 22:49:00,1.17457,1.17457,1.17393,1.17418,31400000.0
2007-10-04 22:50:00,1.17421,1.17421,1.17408,1.17408,4200000.0
2007-10-04 22:51:00,1.1741,1.17429,1.17377,1.17429,15800000.0
2007-10-04 22:52:00,1.17397,1.17445,1.17397,1.17422,17000000.0
2007-10-04 22:53:00,1.17468,1.1749,1.17425,1.17476,8800000.0
2007-10-04 22:54:00,1.17505,1.17512,1.17491,1.17491,7400000.0
2007-10-04 22:55:00,1.17504,1.17519,1.17497,1.17508,15200000.0
2007-10-04 22:56:00,1.1759,1.176,1.1758,1.1759,25800000.0
2007-10-04 22:57:00,1.176,1.176,1.176,1.176,25800000.0
2007-10-04 22:58:00,1.17547,1.17606,1.17515,1.17541,25800000.0
2007-10-04 22:59:00,1.17512,1.17541,1.17473,1.17473,10400000.0
2007-10-04 23:00:00,1.175,1.1753,1.17457,1.17504,10400000.0
2007-10-04 23:04:00,1.1756,1.1756,1.1756,1.1756,9800000.0
2007-10-04 23:05:00,1.1755,1.1755,1.1755,1.1755,9800000.0
2007-10-04 23:06:00,1.17469,1.17503,1.17469,1.17487,9800000.0
2007-10-04 23:07:00,1.17451,1.17486,1.17448,1.17469,20200000.0
2007-10-04 23:08:00,1.17462,1.17494,1.17392,1.17392,15000000.0
2007-10-04 23:09:00,1.17379,1.17405,1.17379,1.17396,18000000.0
2007-10-04 23:10:00,1.1748,1.1748,1.1746,1.1748,18400000.0
2007-10-04 23:11:00,1.17434,1.17466,1.1741,1.17412,18400000.0
2007-10-04 23:12:00,1.17353,1.17385,1.1734,1.1734,12400000.0
2007-10-04 23:13:00,1.17337,1.1739,1.17322,1.1739,8400000.0
2007-10-04 23:14:00,1.1734,1.17414,1.1734,1.1736,12000000.0
2007-10-04 23:15:00,1.1743,1.1744,1.1743,1.1744,8600000.0
2007-10-04 23:16:00,1.17343,1.17351,1.1733,1.17344,8600000.0
2007-10-04 23:17:00,1.17372,1.17455,1.17372,1.17455,30000000.0
2007-10-04 23:18:00,1.17426,1.17469,1.1741,1.1741,25800000.0
2007-10-04 23:19:00,1.17416,1.17456,1.17416,1.17456,3200000.0
2007-10-04 23:20:00,1.17444,1.17446,1.17398,1.17428,10000000.0
2007-10-04 23:21:00,1.17386,1.17387,1.17377,1.17387,9000000.0
2007-10-04 23:22:00,1.1745,1.17483,1.17439,1.17443,17600000.0
2007-10-04 23:23:00,1.17442,1.1747,1.1744,1.17457,11000000.0
2007-10-04 23:24:00,1.17428,1.17465,1.17428,1.17465,6600000.0
2007-10-04 23:25:00,1.1748,1.1752,1.17454,1.17454,15800000.0
2007-10-04 23:26:00,1.17455,1.17489,1.17439,1.17478,24800000.0
2007-10-04 23:27:00,1.17444,1.175,1.17444,1.17461,13400000.0
2007-10-04 23:28:00,1.17515,1.17546,1.17486,1.17527,17800000.0
2007-10-04 23:29:00,1.17534,1.17534,1.17508,1.17508,2600000.0
2007-10-04 23:30:00,1.17585,1.17585,1.17541,1.17546,6400000.0
2007-10-04 23:31:00,1.17541,1.17559,1.17519,1.17519,5600000.0
2007-10-04 23:32:00,1.17499,1.17533,1.17474,1.17529,22400000.0
2007-10-04 23:33:00,1.17576,1.17593,1.17531,1.17555,17800000.0
2007-10-04 23:34:00,1.17552,1.17576,1.17526,1.17544,10800000.0
2007-10-04 23:35:00,1.17514,1.17514,1.17472,1.17482,12000000.0
2007-10-04 23:36:00,1.17464,1.17509,1.1746,1.1746,13400000.0
2007-10-04 23:37:00,1.17464,1.17504,1.17464,1.17494,10600000.0
2007-10-04 23:38:00,1.17495,1.17499,1.17495,1.17499,2600000.0
2007-10-04 23:39:00,1.17474,1.17497,1.17474,1.17475,23400000.0
2007-10-04 23:40:00,1.17515,1.17533,1.17457,1.17466,17000000.0
2007-10-04 23:41:00,1.17462,1.17487,1.1744,1.17449,14600000.0
2007-10-04 23:42:00,1.17425,1.1745,1.17425,1.1745,15000000.0
2007-10-04 23:43:00,1.17411,1.17453,1.1739,1.1739,9000000.0
2007-10-04 23:44:00,1.17438,1.17465,1.17418,1.17442,23800000.0
2007-10-04 23:45:00,1.17416,1.17434,1.17404,1.17414,21800000.0
2007-10-04 23:46:00,1.17423,1.17479,1.17419,1.1745,11600000.0
2007-10-04 23:47:00,1.17457,1.17486,1.17457,1.17468,21200000.0
2007-10-04 23:48:00,1.17469,1.17516,1.17469,1.175,8400000.0
2007-10-04 23:49:00,1.17467,1.17498,1.1746,1.17469,17000000.0
2007-10-04 23:50:00,1.1756,1.1756,1.1756,1.1756,18400000.0
2007-10-04 23:52:00,1.1757,1.1757,1.1757,1.1757,18400000.0
2007-10-04 23:53:00,1.17516,1.17516,1.17467,1.17514,18400000.0
2007-10-04 23:54:00,1.17502,1.17518,1.17485,1.17485,20000000.0
2007-10-04 23:55:00,1.17479,1.1751,1.17452,1.17476,15600000.0
2007-10-04 23:56:00,1.17493,1.17518,1.17493,1.17493,15000000.0
2007-10-04 23:57:00,1.17455,1.17512,1.17455,1.17491,12200000.0
2007-10-04 23:58:00,1.17475,1.1752,1.17475,1.1752,18600000.0
2007-10-04 23:59:00,1.17473,1.17473,1.17435,1.17452,13400000.0
2007-10-05 00:00:00,1.17458,1.17482,1.17433,1.17479,16800000.0
2007-10-05 00:01:00,1.17448,1.1747,1.17448,1.17469,25200000.0
2007-10-05 00:02:00,1.17485,1.17485,1.17468,1.17483,9400000.0
2007-10-05 00:03:00,1.17443,1.17468,1.17442,1.17465,8400000.0
2007-10-05 00:04:00,1.17428,1.1745,1.17428,1.17441,18600000.0
2007-10-05 00:05:00,1.17441,1.17476,1.17438,1.17451,24400000.0
2007-10-05 00:06:00,1.17435,1.17463,1.1742,1.17437,17400000.0
2007-10-05 00:07:00,1.17431,1.1746,1.17431,1.17438,13800000.0
2007-10-05 00:08:00,1.17444,1.17489,1.17441,1.17489,10600000.0
2007-10-05 00:09:00,1.17452,1.17478,1.17439,1.17477,22600000.0
2007-10-05 00:10:00,1.17455,1.17455,1.17407,1.17407,10200000.0
2007-10-05 00:11:00,1.1748,1.17506,1.17444,1.17456,19800000.0
2007-10-05 00:12:00,1.17421,1.1746,1.17411,1.17427,14200000.0
2007-10-05 00:13:00,1.17455,1.1748,1.17423,1.17431,33800000.0
2007-10-05 00:14:00,1.1749,1.1749,1.1749,1.1749,8600000.0
2007-10-05 00:15:00,1.1743,1.17507,1.1743,1.17445,8600000.0
2007-10-05 00:16:00,1.17462,1.17486,1.17444,1.17469,14000000.0
2007-10-05 00:17:00,1.17495,1.17507,1.17468,1.17497,32200000.0
2007-10-05 00:18:00,1.17487,1.17505,1.1745,1.17454,24600000.0
2007-10-05 00:19:00,1.17472,1.17538,1.17472,1.17538,10800000.0
2007-10-05 00:20:00,1.17525,1.17529,1.17469,1.17488,28600000.0
2007-10-05 00:21:00,1.17497,1.17506,1.17477,1.17506,12200000.0
2007-10-05 00:22:00,1.17466,1.17541,1.17466,1.17506,24800000.0
2007-10-05 00:24:00,1.1755,1.1757,1.1755,1.1756,30800000.0
2007-10-05 00:25:00,1.17482,1.175,1.17468,1.17476,30800000.0
2007-10-05 00:26:00,1.17457,1.17497,1.17457,1.17473,29800000.0
2007-10-05 00:27:00,1.1746,1.17522,1.17448,1.17476,31200000.0
2007-10-05 00:28:00,1.1752,1.17568,1.17489,1.17498,15800000.0
2007-10-05 00:29:00,1.17505,1.1756,1.17505,1.1756,18000000.0
2007-10-05 00:30:00,1.1754,1.1757,1.17523,1.1757,13400000.0
2007-10-05 00:31:00,1.17552,1.17561,1.17527,1.17527,23600000.0
2007-10-05 00:33:00,1.17556,1.17556,1.17492,1.17492,13200000.0
2007-10-05 00:34:00,1.17503,1.17554,1.17502,1.17525,8800000.0
2007-10-05 00:35:00,1.17539,1.17565,1.17484,1.17538,18400000.0
2007-10-05 00:36:00,1.17554,1.17554,1.17501,1.17536,11600000.0
2007-10-05 00:37:00,1.17553,1.17561,1.17525,1.17555,7600000.0
2007-10-05 00:38:00,1.17512,1.17543,1.17511,1.17543,8400000.0
2007-10-05 00:39:00,1.17575,1.17575,1.17529,1.17543,16600000.0
2007-10-05 00:40:00,1.17521,1.17582,1.17521,1.17544,15400000.0
2007-10-05 00:41:00,1.17511,1.17539,1.17511,1.17539,8600000.0
2007-10-05 00:42:00,1.1756,1.1757,1.1756,1.1757,13800000.0
2007-10-05 00:43:00,1.1756,1.1756,1.1756,1.1756,13800000.0
2007-10-05 00:44:00,1.1755,1.1756,1.1755,1.1756,13800000.0
2007-10-05 00:45:00,1.17506,1.17516,1.17506,1.17514,13800000.0
2007-10-05 00:46:00,1.17481,1.17521,1.17481,1.17498,23200000.0
2007-10-05 00:47:00,1.17503,1.1754,1.17498,1.17514,24600000.0
2007-10-05 00:49:00,1.17516,1.17539,1.17465,1.1749,33200000.0
2007-10-05 00:50:00,1.17517,1.17517,1.17466,1.17491,12200000.0
2007-10-05 00:51:00,1.1753,1.1754,1.1752,1.1752,11200000.0
2007-10-05 00:52:00,1.1748,1.17506,1.17457,1.17457,11200000.0
2007-10-05 00:53:00,1.17474,1.17511,1.17472,1.17476,29800000.0
2007-10-05 00:54:00,1.17493,1.17509,1.17491,1.17509,15000000.0
2007-10-05 00:55:00,1.17479,1.17542,1.17479,1.17494,13200000.0
2007-10-05 00:56:00,1.17497,1.17529,1.17454,1.1748,13400000.0
2007-10-05 00:57:00,1.17481,1.17493,1.17449,1.17493,11200000.0
2007-10-05 00:58:00,1.1748,1.17531,1.1747,1.17495,25400000.0
2007-10-05 00:59:00,1.17492,1.17552,1.17492,1.175,17600000.0
2007-10-05 01:00:00,1.17514,1.17542,1.17413,1.17424,13800000.0
2007-10-05 01:01:00,1.17427,1.17466,1.17427,1.17445,10600000.0
2007-10-05 01:02:00,1.175,1.175,1.1749,1.1749,18000000.0
2007-10-05 01:03:00,1.17465,1.17525,1.17427,1.17427,18000000.0
2007-10-05 01:04:00,1.17436,1.17456,1.17412,1.17426,20800000.0
2007-10-05 01:05:00,1.1746,1.17485,1.17445,1.17454,17000000.0
2007-10-05 01:06:00,1.17449,1.17473,1.17398,1.17398,10600000.0
2007-10-05 01:07:00,1.17454,1.17524,1.17454,1.17524,8400000.0
2007-10-05 01:08:00,1.17495,1.17508,1.17476,1.17476,21600000.0
2007-10-05 01:09:00,1.17519,1.17525,1.17488,1.17519,13600000.0
2007-10-05 01:10:00,1.17492,1.17525,1.17492,1.17525,12400000.0
2007-10-05 01:11:00,1.17515,1.17518,1.17489,1.17499,18000000.0
2007-10-05 01:12:00,1.17444,1.17523,1.17444,1.17483,15200000.0
2007-10-05 01:13:00,1.17473,1.17494,1.17435,1.17457,15800000.0
2007-10-05 01:14:00,1.1749,1.17494,1.17454,1.17494,21400000.0
2007-10-05 01:15:00,1.17501,1.17535,1.1749,1.17507,21600000.0
2007-10-05 01:17:00,1.17498,1.17586,1.17498,1.17552,17600000.0
2007-10-05 01:18:00,1.17515,1.17546,1.17483,1.17498,8800000.0
2007-10-05 01:19:00,1.17503,1.17518,1.17433,1.17433,26000000.0
2007-10-05 01:20:00,1.1753,1.1754,1.1753,1.1754,16000000.0
2007-10-05 01:21:00,1.17477,1.17503,1.17466,1.17484,16000000.0
2007-10-05 01:22:00,1.17499,1.17523,1.17469,1.17513,26600000.0
2007-10-05 01:23:00,1.175,1.175,1.17476,1.17476,15800000.0
2007-10-05 01:24:00,1.17477,1.17509,1.17475,1.17509,10600000.0
2007-10-05 01:25:00,1.17503,1.17509,1.17474,1.17474,12600000.0
2007-10-05 01:26:00,1.17477,1.17539,1.17461,1.17461,15000000.0
2007-10-05 01:27:00,1.17499,1.17533,1.17498,1.1753,8400000.0
2007-10-05 01:28:00,1.17514,1.17568,1.17514,1.17518,8400000.0
2007-10-05 01:29:00,1.1757,1.1757,1.1756,1.1757,18200000.0
2007-10-05 01:30:00,1.17558,1.1759,1.1751,1.17549,18200000.0
2007-10-05 01:31:00,1.17577,1.17577,1.17525,1.17528,18400000.0
2007-10-05 01:32:00,1.17544,1.17561,1.17521,1.17555,13200000.0
2007-10-05 01:33:00,1.17555,1.17577,1.17504,1.17549,12400000.0
2007-10-05 01:34:00,1.17553,1.17553,1.17476,1.17476,12000000.0
2007-10-05 01:35:00,1.17502,1.17538,1.17491,1.17504,8800000.0
2007-10-05 01:36:00,1.17509,1.17552,1.17485,1.17509,16000000.0
2007-10-05 01:37:00,1.17512,1.17531,1.17507,1.17531,14200000.0
2007-10-05 01:38:00,1.17556,1.17556,1.17471,1.17471,15800000.0
2007-10-05 01:39:00,1.1747,1.1747,1.17447,1.17447,13000000.0
2007-10-05 01:40:00,1.17471,1.17484,1.17468,1.17468,19200000.0
2007-10-05 01:41:00,1.17445,1.17495,1.17434,1.17495,24400000.0
2007-10-05 01:42:00,1.1753,1.1755,1.1753,1.1753,18200000.0
2007-10-05 01:43:00,1.1747,1.17491,1.1747,1.1748,18200000.0
2007-10-05 01:44:00,1.17458,1.17522,1.17458,1.17461,13000000.0
2007-10-05 01:45:00,1.17461,1.1749,1.17461,1.17472,11200000.0
2007-10-05 01:46:00,1.17477,1.17483,1.1746,1.1746,18400000.0
2007-10-05 01:47:00,1.17461,1.17479,1.17461,1.17479,9000000.0
2007-10-05 01:51:00,1.17464,1.1751,1.17458,1.17464,12400000.0
2007-10-05 01:52:00,1.17478,1.17489,1.17452,1.17463,18800000.0
2007-10-05 01:53:00,1.1748,1.17494,1.17467,1.17487,21800000.0
2007-10-05 01:54:00,1.17464,1.1748,1.17436,1.17459,17000000.0
2007-10-05 01:55:00,1.17448,1.17519,1.17422,1.17519,18200000.0
2007-10-05 01:56:00,1.17504,1.17508,1.17478,1.17478,21600000.0
2007-10-05 01:57:00,1.17472,1.17512,1.17472,1.17493,16000000.0
2007-10-05 01:58:00,1.17514,1.17536,1.17487,1.17487,12400000.0
2007-10-05 01:59:00,1.1748,1.17489,1.17476,1.17477,13200000.0
2007-10-05 02:00:00,1.17479,1.17484,1.1745,1.17463,8800000.0
2007-10-05 02:03:00,1.17448,1.17465,1.17447,1.17461,12400000.0
2007-10-05 02:04:00,1.17455,1.17481,1.17453,1.17466,10600000.0
2007-10-05 02:05:00,1.17467,1.17472,1.17453,1.17464,8800000.0
2007-10-05 02:06:00,1.1748,1.1748,1.1744,1.17469,17200000.0
2007-10-05 02:07:00,1.17439,1.1746,1.17439,1.17452,15800000.0
2007-10-05 02:09:00,1.17459,1.17459,1.17399,1.17441,6200000.0
2007-10-05 02:10:00,1.17455,1.17496,1.17455,1.17477,23400000.0
2007-10-05 02:11:00,1.17514,1.17514,1.17491,1.17491,9000000.0
2007-10-05 02:13:00,1.17481,1.17534,1.17457,1.17534,18200000.0
2007-10-05 02:14:00,1.17521,1.17521,1.17515,1.17515,5000000.0
2007-10-05 02:15:00,1.17514,1.17514,1.17513,1.17513,3200000.0
2007-10-05 02:16:00,1.17492,1.17526,1.17492,1.17492,17600000.0
2007-10-05 02:17:00,1.17541,1.1758,1.17498,1.17498,17600000.0
2007-10-05 02:18:00,1.1749,1.17524,1.17464,1.17523,13200000.0
2007-10-05 02:19:00,1.17476,1.17521,1.17476,1.17484,10400000.0
2007-10-05 02:20:00,1.1748,1.17516,1.1748,1.17515,10200000.0
2007-10-05 02:21:00,1.17483,1.1754,1.17473,1.17473,23000000.0
2007-10-05 02:22:00,1.17491,1.17491,1.17478,1.17482,12200000.0
2007-10-05 02:23:00,1.17493,1.17493,1.17446,1.17469,20600000.0
2007-10-05 02:24:00,1.17524,1.17524,1.17467,1.17486,14400000.0
2007-10-05 02:25:00,1.17449,1.1747,1.17448,1.17458,11400000.0
2007-10-05 02:26:00,1.17487,1.17492,1.17426,1.17426,21000000.0
2007-10-05 02:27:00,1.17449,1.17477,1.17449,1.17451,22800000.0
2007-10-05 02:28:00,1.17457,1.17474,1.17446,1.17447,19600000.0
2007-10-05 02:29:00,1.17444,1.17478,1.17424,1.17424,15200000.0
2007-10-05 02:30:00,1.17465,1.17473,1.17407,1.17473,18600000.0
2007-10-05 02:31:00,1.17438,1.17438,1.17377,1.17377,16400000.0
2007-10-05 02:32:00,1.17358,1.17399,1.17358,1.17363,40400000.0
2007-10-05 02:33:00,1.17379,1.1738,1.17332,1.17364,10000000.0
2007-10-05 02:34:00,1.17376,1.17426,1.17368,1.17373,19400000.0
2007-10-05 02:35:00,1.17402,1.17412,1.17348,1.17348,15800000.0
2007-10-05 02:36:00,1.17378,1.17441,1.17356,1.17393,37600000.0
2007-10-05 02:37:00,1.17413,1.17459,1.17402,1.17402,11600000.0
2007-10-05 02:38:00,1.17454,1.17462,1.17398,1.17435,22200000.0
2007-10-05 02:39:00,1.17448,1.17461,1.17415,1.17461,11200000.0
2007-10-05 02:40:00,1.17441,1.1745,1.17435,1.17435,14000000.0
2007-10-05 02:41:00,1.1745,1.1747,1.1745,1.1747,14400000.0
2007-10-05 02:42:00,1.17451,1.17452,1.17393,1.17393,14400000.0
2007-10-05 02:43:00,1.17426,1.17441,1.1741,1.17411,20400000.0
2007-10-05 02:45:00,1.17448,1.17448,1.17385,1.17385,15800000.0
2007-10-05 02:46:00,1.17412,1.17421,1.17391,1.17405,14800000.0
2007-10-05 02:47:00,1.1744,1.1744,1.1744,1.1744,25600000.0
2007-10-05 02:48:00,1.17396,1.17415,1.17391,1.17391,25600000.0
2007-10-05 02:49:00,1.17365,1.17402,1.17363,1.17387,20000000.0
2007-10-05 02:50:00,1.17383,1.17399,1.17374,1.17381,22200000.0
2007-10-05 02:51:00,1.1743,1.1745,1.1742,1.1744,8600000.0
2007-10-05 02:52:00,1.17386,1.17463,1.17386,1.17463,8600000.0
2007-10-05 02:53:00,1.17424,1.17444,1.17424,1.17425,9000000.0
2007-10-05 02:54:00,1.17415,1.17444,1.17414,1.17435,23800000.0
2007-10-05 02:55:00,1.17429,1.17443,1.17409,1.17438,23600000.0
2007-10-05 02:56:00,1.17433,1.1745,1.17415,1.17415,18600000.0
2007-10-05 02:57:00,1.17364,1.17364,1.17352,1.17352,5200000.0
2007-10-05 02:58:00,1.17372,1.17428,1.17372,1.17417,12600000.0
2007-10-05 02:59:00,1.17445,1.17461,1.17429,1.17436,17400000.0
2007-10-05 03:00:00,1.17432,1.17475,1.17398,1.17398,21200000.0
2007-10-05 03:01:00,1.17395,1.17432,1.17393,1.17432,15800000.0
2007-10-05 03:02:00,1.1749,1.1749,1.17453,1.17465,11200000.0
2007-10-05 03:03:00,1.17449,1.17493,1.1744,1.17455,13000000.0
2007-10-05 03:04:00,1.17433,1.17487,1.17433,1.17487,18000000.0
2007-10-05 03:05:00,1.17452,1.17474,1.17428,1.17474,21000000.0
2007-10-05 03:06:00,1.17455,1.17527,1.17455,1.17492,16200000.0
2007-10-05 03:07:00,1.1755,1.1755,1.1752,1.1754,33400000.0
2007-10-05 03:08:00,1.17512,1.17587,1.17507,1.17539,33400000.0
2007-10-05 03:09:00,1.17485,1.17545,1.17456,1.17456,23400000.0
2007-10-05 03:10:00,1.17497,1.17522,1.17475,1.17522,18000000.0
2007-10-05 03:11:00,1.17507,1.17525,1.17481,1.17505,13000000.0
2007-10-05 03:12:00,1.17533,1.17553,1.17512,1.17512,21400000.0
2007-10-05 03:13:00,1.17518,1.17534,1.17499,1.17534,17800000.0
2007-10-05 03:14:00,1.17546,1.17546,1.17496,1.17496,7200000.0
2007-10-05 03:15:00,1.17536,1.17536,1.17447,1.17447,14000000.0
2007-10-05 03:16:00,1.17482,1.17535,1.17482,1.17491,23200000.0
2007-10-05 03:18:00,1.17422,1.17495,1.17422,1.17477,8800000.0
2007-10-05 03:19:00,1.17467,1.17483,1.17463,1.17483,12200000.0
2007-10-05 03:20:00,1.17453,1.17486,1.17441,1.17441,4400000.0
2007-10-05 03:21:00,1.17441,1.17469,1.17441,1.17469,5800000.0
2007-10-05 03:22:00,1.17445,1.17497,1.17436,1.17458,39400000.0
2007-10-05 03:23:00,1.1748,1.175,1.1748,1.175,15200000.0
2007-10-05 03:24:00,1.17459,1.17495,1.17454,1.17485,15200000.0
2007-10-05 03:25:00,1.17476,1.17486,1.17457,1.17486,13600000.0
2007-10-05 03:26:00,1.17461,1.17495,1.17433,1.17471,6600000.0
2007-10-05 03:27:00,1.17482,1.17482,1.17451,1.17457,8200000.0
2007-10-05 03:28:00,1.17517,1.17524,1.17479,1.17479,21000000.0
2007-10-05 03:29:00,1.17492,1.17521,1.17474,1.17521,18600000.0
2007-10-05 03:30:00,1.17525,1.17534,1.17503,1.17523,22200000.0
2007-10-05 03:31:00,1.17523,1.1755,1.17515,1.17527,18400000.0
2007-10-05 03:32:00,1.17485,1.17517,1.17484,1.17517,9400000.0
2007-10-05 03:33:00,1.17505,1.17543,1.17493,1.17508,18800000.0
2007-10-05 03:34:00,1.17529,1.17572,1.17516,1.17548,18000000.0
2007-10-05 03:35:00,1.17521,1.17557,1.175,1.17503,9000000.0
2007-10-05 03:36:00,1.17518,1.17536,1.17494,1.17518,11000000.0
2007-10-05 03:37:00,1.17508,1.17562,1.17508,1.17525,12400000.0
2007-10-05 03:38:00,1.17498,1.17513,1.17483,1.17513,10200000.0
2007-10-05 03:39:00,1.17515,1.17522,1.17489,1.17489,11800000.0
2007-10-05 03:40:00,1.17492,1.17516,1.1749,1.17497,6800000.0
2007-10-05 03:41:00,1.1754,1.1756,1.1754,1.1755,26600000.0
2007-10-05 03:42:00,1.17507,1.17526,1.1745,1.17526,26600000.0
2007-10-05 03:43:00,1.17521,1.17526,1.17488,1.17488,17800000.0
2007-10-05 03:44:00,1.17568,1.17568,1.17483,1.17496,14800000.0
2007-10-05 03:45:00,1.17492,1.1756,1.17492,1.17527,10000000.0
2007-10-05 03:46:00,1.17496,1.17563,1.17496,1.17531,8600000.0
2007-10-05 03:47:00,1.17536,1.17548,1.17511,1.1752,11800000.0
2007-10-05 03:48:00,1.17529,1.17566,1.17529,1.17544,22000000.0
2007-10-05 03:49:00,1.17551,1.17551,1.17533,1.17533,3200000.0
2007-10-05 03:50:00,1.17538,1.17554,1.17518,1.17535,24000000.0
2007-10-05 03:51:00,1.17536,1.17568,1.17513,1.17513,17200000.0
2007-10-05 03:52:00,1.17526,1.17526,1.17486,1.17486,13400000.0
2007-10-05 03:53:00,1.17539,1.17539,1.17477,1.17538,22400000.0
2007-10-05 03:54:00,1.1756,1.1757,1.1756,1.1756,12200000.0
2007-10-05 03:55:00,1.17498,1.1751,1.17471,1.17477,12200000.0
2007-10-05 03:56:00,1.1747,1.17503,1.17458,1.17464,30200000.0
2007-10-05 03:57:00,1.17475,1.17511,1.17475,1.17478,38400000.0
2007-10-05 03:58:00,1.17478,1.17522,1.17478,1.1749,10000000.0
2007-10-05 03:59:00,1.17458,1.17548,1.17458,1.17508,16600000.0
2007-10-05 04:00:00,1.17511,1.17538,1.17462,1.17462,9000000.0
2007-10-05 04:01:00,1.17478,1.17503,1.17467,1.17471,12600000.0
2007-10-05 04:02:00,1.17487,1.17487,1.17459,1.17464,11000000.0
2007-10-05 04:03:00,1.1751,1.1751,1.1751,1.1751,19600000.0
2007-10-05 04:04:00,1.17476,1.17517,1.17449,1.17473,19600000.0
2007-10-05 04:05:00,1.17451,1.17462,1.17429,1.17462,24400000.0
2007-10-05 04:06:00,1.1749,1.17502,1.17475,1.17482,19600000.0
2007-10-05 04:07:00,1.1753,1.1754,1.1753,1.1753,10200000.0
2007-10-05 04:08:00,1.1742,1.17467,1.1742,1.17463,10200000.0
2007-10-05 04:09:00,1.17468,1.1749,1.17451,1.17472,10000000.0
2007-10-05 04:10:00,1.17478,1.17485,1.17462,1.17477,12600000.0
2007-10-05 04:11:00,1.17469,1.17476,1.17437,1.17437,4400000.0
2007-10-05 04:12:00,1.17513,1.17516,1.17494,1.17497,10000000.0
2007-10-05 04:13:00,1.17527,1.17527,1.17459,1.17487,11000000.0
2007-10-05 04:14:00,1.17495,1.1754,1.17465,1.175,23200000.0
2007-10-05 04:15:00,1.17523,1.17537,1.17492,1.17507,18400000.0
2007-10-05 04:16:00,1.17524,1.17524,1.17498,1.17515,32400000.0
2007-10-05 04:17:00,1.1755,1.1755,1.1755,1.1755,33800000.0
2007-10-05 04:19:00,1.17515,1.17519,1.17464,1.17487,33800000.0
2007-10-05 04:20:00,1.17482,1.17504,1.17463,1.17477,18800000.0
2007-10-05 04:21:00,1.17508,1.17508,1.17469,1.17499,14000000.0
2007-10-05 04:22:00,1.17479,1.1748,1.17467,1.17467,10200000.0
2007-10-05 04:23:00,1.17445,1.17448,1.17384,1.17384,11400000.0
2007-10-05 04:24:00,1.17388,1.17457,1.1738,1.17396,18200000.0
2007-10-05 04:25:00,1.17429,1.17449,1.17395,1.17395,7600000.0
2007-10-05 04:26:00,1.17417,1.17449,1.17398,1.17426,17400000.0
2007-10-05 04:27:00,1.17438,1.17456,1.17415,1.17443,21400000.0
2007-10-05 04:28:00,1.17418,1.17418,1.17388,1.17388,14800000.0
2007-10-05 04:29:00,1.17365,1.17412,1.17365,1.17412,10400000.0
2007-10-05 04:30:00,1.1739,1.17418,1.17373,1.17378,9800000.0
2007-10-05 04:31:00,1.17384,1.17411,1.17384,1.17405,20000000.0
2007-10-05 04:32:00,1.17413,1.17413,1.17363,1.17382,15800000.0
2007-10-05 04:33:00,1.17425,1.17425,1.17362,1.17414,11000000.0
2007-10-05 04:34:00,1.17369,1.17405,1.17359,1.17405,18800000.0
2007-10-05 04:35:00,1.17398,1.17403,1.17373,1.17398,9800000.0
2007-10-05 04:36:00,1.17406,1.1741,1.17361,1.17373,12800000.0
2007-10-05 04:37:00,1.17365,1.17398,1.17363,1.17363,23600000.0
2007-10-05 04:38:00,1.17365,1.17396,1.17365,1.17382,11400000.0
2007-10-05 04:39:00,1.17375,1.17384,1.17366,1.17369,16200000.0
2007-10-05 04:41:00,1.17382,1.17382,1.1736,1.17379,8200000.0
2007-10-05 04:42:00,1.1739,1.17391,1.17361,1.1738,23600000.0
2007-10-05 04:43:00,1.17372,1.17372,1.1729,1.17302,14800000.0
2007-10-05 04:44:00,1.17382,1.17424,1.17362,1.17368,13000000.0
2007-10-05 04:46:00,1.17352,1.17389,1.17331,1.1737,17400000.0
2007-10-05 04:47:00,1.17341,1.17366,1.17337,1.17366,15800000.0
2007-10-05 04:48:00,1.17369,1.17369,1.17319,1.17319,14800000.0
2007-10-05 04:49:00,1.17341,1.17403,1.17341,1.17382,14000000.0
2007-10-05 04:50:00,1.17407,1.17407,1.17347,1.17397,30200000.0
2007-10-05 04:51:00,1.1739,1.17425,1.17387,1.17397,19600000.0
2007-10-05 04:52:00,1.17385,1.17398,1.17383,1.17389,18800000.0
2007-10-05 04:53:00,1.17306,1.17375,1.17306,1.17375,14200000.0
2007-10-05 04:54:00,1.1742,1.17421,1.17363,1.17379,27800000.0
2007-10-05 04:55:00,1.1738,1.17407,1.17356,1.17362,23000000.0
2007-10-05 04:56:00,1.17342,1.17382,1.17325,1.17382,30800000.0
2007-10-05 04:57:00,1.17376,1.17387,1.17363,1.17363,9800000.0
2007-10-05 04:58:00,1.17352,1.17382,1.17338,1.17363,24800000.0
2007-10-05 04:59:00,1.17385,1.17385,1.1734,1.1738,6800000.0
2007-10-05 05:00:00,1.17395,1.1742,1.1738,1.1742,13600000.0
2007-10-05 05:02:00,1.17401,1.17448,1.17381,1.17381,21800000.0
2007-10-05 05:03:00,1.17407,1.17407,1.17382,1.17382,6200000.0
2007-10-05 05:04:00,1.17372,1.17403,1.17355,1.1738,8200000.0
2007-10-05 05:05:00,1.1742,1.1743,1.174,1.1743,16600000.0
2007-10-05 05:06:00,1.17296,1.1737,1.17296,1.1737,16600000.0
2007-10-05 05:07:00,1.17376,1.17386,1.17351,1.17386,11600000.0
2007-10-05 05:08:00,1.17353,1.17398,1.17353,1.17398,26200000.0
2007-10-05 05:09:00,1.17407,1.17425,1.17407,1.17425,6800000.0
2007-10-05 05:10:00,1.17441,1.17505,1.17423,1.1744,18600000.0
2007-10-05 05:11:00,1.17389,1.17427,1.17389,1.17412,24600000.0
2007-10-05 05:12:00,1.17406,1.17416,1.1739,1.17416,4600000.0
2007-10-05 05:13:00,1.17375,1.17388,1.17375,1.17388,4200000.0
2007-10-05 05:14:00,1.17377,1.17382,1.1733,1.1733,8800000.0
2007-10-05 05:15:00,1.17366,1.17409,1.17352,1.17368,12400000.0
2007-10-05 05:16:00,1.17389,1.17418,1.17364,1.17401,12600000.0
2007-10-05 05:18:00,1.17427,1.17427,1.17397,1.17397,4600000.0
2007-10-05 05:19:00,1.17416,1.17416,1.17413,1.17413,6800000.0
2007-10-05 05:20:00,1.17397,1.17426,1.17397,1.17426,2600000.0
2007-10-05 05:21:00,1.17421,1.17421,1.174,1.174,3200000.0
2007-10-05 05:22:00,1.1742,1.17429,1.1742,1.17429,2600000.0
2007-10-05 05:23:00,1.17434,1.17468,1.17409,1.17433,19600000.0
2007-10-05 05:24:00,1.17426,1.17478,1.17419,1.17431,18000000.0
2007-10-05 05:25:00,1.17455,1.17455,1.17401,1.17406,22200000.0
2007-10-05 05:26:00,1.17366,1.17431,1.17366,1.17378,19000000.0
2007-10-05 05:27:00,1.17401,1.17441,1.1739,1.17401,12600000.0
2007-10-05 05:28:00,1.17404,1.1743,1.17404,1.17429,5200000.0
2007-10-05 05:29:00,1.17464,1.17464,1.17398,1.17429,18600000.0
2007-10-05 05:30:00,1.17424,1.17468,1.17407,1.17407,13800000.0
2007-10-05 05:31:00,1.17395,1.17406,1.1736,1.17388,9000000.0
2007-10-05 05:32:00,1.1738,1.17412,1.17373,1.17411,13600000.0
2007-10-05 05:34:00,1.1744,1.1745,1.1744,1.1745,22200000.0
2007-10-05 05:35:00,1.17422,1.17441,1.1741,1.17426,22200000.0
2007-10-05 05:36:00,1.17428,1.17455,1.17404,1.17442,15000000.0
2007-10-05 05:37:00,1.17423,1.17453,1.17423,1.17424,12800000.0
2007-10-05 05:39:00,1.17442,1.17449,1.17383,1.17391,28800000.0
2007-10-05 05:40:00,1.17402,1.17402,1.17373,1.17389,9000000.0
2007-10-05 05:41:00,1.17356,1.17384,1.17356,1.17384,5000000.0
2007-10-05 05:42:00,1.17439,1.17452,1.17411,1.17422,21400000.0
2007-10-05 05:43:00,1.17435,1.17435,1.17395,1.17396,11000000.0
2007-10-05 05:45:00,1.17387,1.17426,1.17387,1.17426,15800000.0
2007-10-05 05:46:00,1.17411,1.17415,1.17379,1.17379,21400000.0
2007-10-05 05:48:00,1.17381,1.1745,1.17381,1.17407,11000000.0
2007-10-05 05:49:00,1.17396,1.1742,1.17396,1.1742,6000000.0
2007-10-05 05:51:00,1.17378,1.17417,1.17378,1.17417,9600000.0
2007-10-05 05:53:00,1.17419,1.17419,1.17382,1.17382,9200000.0
2007-10-05 05:54:00,1.1744,1.1744,1.1744,1.1744,16400000.0
2007-10-05 05:55:00,1.1742,1.17436,1.17383,1.17409,16400000.0
2007-10-05 05:56:00,1.17408,1.17431,1.17386,1.17419,9400000.0
2007-10-05 05:57:00,1.17436,1.17446,1.17413,1.17446,9800000.0
2007-10-05 05:58:00,1.17404,1.17453,1.17397,1.17453,17800000.0
2007-10-05 05:59:00,1.1745,1.1745,1.1745,1.1745,12200000.0
2007-10-05 06:00:00,1.17431,1.17445,1.17386,1.17421,12200000.0
2007-10-05 06:01:00,1.17435,1.17435,1.17365,1.17403,10800000.0
2007-10-05 06:02:00,1.17405,1.17426,1.17386,1.17426,12200000.0
2007-10-05 06:04:00,1.1745,1.1745,1.1743,1.1743,15200000.0
2007-10-05 06:05:00,1.17417,1.17433,1.17394,1.17402,15200000.0
2007-10-05 06:06:00,1.1744,1.1745,1.1744,1.1745,6800000.0
2007-10-05 06:07:00,1.1744,1.1744,1.1744,1.1744,6800000.0
2007-10-05 06:08:00,1.1745,1.1745,1.1745,1.1745,6800000.0
2007-10-05 06:09:00,1.1744,1.1744,1.1744,1.1744,6800000.0
2007-10-05 06:11:00,1.17399,1.17448,1.17385,1.17398,6800000.0
2007-10-05 06:12:00,1.1745,1.1745,1.1744,1.1744,23600000.0
2007-10-05 06:13:00,1.1743,1.1743,1.1743,1.1743,23600000.0
2007-10-05 06:15:00,1.1742,1.1742,1.1742,1.1742,23600000.0
2007-10-05 06:16:00,1.17383,1.17444,1.17339,1.17403,23600000.0
2007-10-05 06:17:00,1.17423,1.17423,1.1736,1.17369,14600000.0
2007-10-05 06:18:00,1.17384,1.17389,1.17384,1.17389,3200000.0
2007-10-05 06:19:00,1.17385,1.17394,1.17385,1.17394,5000000.0
2007-10-05 06:20:00,1.17373,1.17374,1.17358,1.17358,8000000.0
2007-10-05 06:21:00,1.17339,1.17394,1.17339,1.17391,6200000.0
2007-10-05 06:22:00,1.17429,1.17429,1.17383,1.17426,34400000.0
2007-10-05 06:23:00,1.17378,1.17378,1.17356,1.17356,4000000.0
2007-10-05 06:25:00,1.1736,1.17375,1.17346,1.1735,17800000.0
2007-10-05 06:26:00,1.17362,1.17382,1.17362,1.17367,7200000.0
2007-10-05 06:27:00,1.17341,1.17392,1.17341,1.17392,10800000.0
2007-10-05 06:28:00,1.17408,1.17408,1.17364,1.17382,11400000.0
2007-10-05 06:29:00,1.17419,1.17419,1.17389,1.17389,12000000.0
2007-10-05 06:30:00,1.1741,1.17414,1.17391,1.17414,3400000.0
2007-10-05 06:31:00,1.17384,1.17454,1.17379,1.17411,19200000.0
2007-10-05 06:32:00,1.17392,1.1746,1.17392,1.1746,20000000.0
2007-10-05 06:33:00,1.17426,1.17448,1.17423,1.17427,15800000.0
2007-10-05 06:34:00,1.17433,1.17459,1.17427,1.17459,14200000.0
2007-10-05 06:35:00,1.17495,1.17495,1.17438,1.17449,10800000.0
2007-10-05 06:36:00,1.1743,1.1746,1.17424,1.17447,28000000.0
2007-10-05 06:37:00,1.17433,1.17463,1.1742,1.1742,23800000.0
2007-10-05 06:38:00,1.17433,1.17433,1.17405,1.17405,4800000.0
2007-10-05 06:39:00,1.1741,1.1747,1.1741,1.17448,13200000.0
2007-10-05 06:40:00,1.17454,1.17503,1.17454,1.17463,9600000.0
2007-10-05 06:41:00,1.1745,1.1745,1.17436,1.17436,3200000.0
2007-10-05 06:42:00,1.17455,1.17455,1.1736,1.17416,10400000.0
2007-10-05 06:43:00,1.17422,1.17422,1.17397,1.17412,23000000.0
2007-10-05 06:44:00,1.17397,1.1743,1.17363,1.17363,18400000.0
2007-10-05 06:45:00,1.17452,1.17453,1.17418,1.17418,22400000.0
2007-10-05 06:46:00,1.1743,1.17474,1.1741,1.17412,17200000.0
2007-10-05 06:47:00,1.17361,1.17416,1.17361,1.17375,18600000.0
2007-10-05 06:48:00,1.17408,1.17419,1.174,1.17413,21800000.0
2007-10-05 06:49:00,1.17433,1.17434,1.1741,1.17415,12200000.0
2007-10-05 06:50:00,1.17411,1.17428,1.17396,1.17407,9200000.0
2007-10-05 06:51:00,1.17398,1.17422,1.17398,1.17403,13600000.0
2007-10-05 06:52:00,1.17384,1.17438,1.17384,1.17397,27000000.0
2007-10-05 06:53:00,1.17417,1.17421,1.17393,1.17393,8400000.0
2007-10-05 06:54:00,1.17405,1.17421,1.17392,1.17406,14800000.0
2007-10-05 06:55:00,1.17415,1.17415,1.17366,1.17376,26600000.0
2007-10-05 06:56:00,1.17408,1.17447,1.17357,1.17447,11800000.0
2007-10-05 06:57:00,1.17449,1.17449,1.17371,1.17388,24600000.0
2007-10-05 06:58:00,1.1737,1.1737,1.17361,1.17361,4200000.0
2007-10-05 06:59:00,1.17415,1.17418,1.17394,1.17415,23600000.0
2007-10-05 07:00:00,1.17401,1.17411,1.17371,1.17371,24600000.0
2007-10-05 07:01:00,1.17385,1.17411,1.17353,1.17364,26600000.0
2007-10-05 07:02:00,1.17381,1.17386,1.17359,1.17386,8200000.0
2007-10-05 07:03:00,1.1742,1.1742,1.1741,1.1741,23600000.0
2007-10-05 07:04:00,1.1734,1.17386,1.1734,1.1737,23600000.0
2007-10-05 07:05:00,1.17358,1.17381,1.1733,1.1735,14600000.0
2007-10-05 07:06:00,1.17368,1.17368,1.17342,1.17345,30000000.0
2007-10-05 07:07:00,1.17364,1.17368,1.17309,1.17363,13800000.0
2007-10-05 07:10:00,1.17359,1.17384,1.17359,1.17366,30600000.0
2007-10-05 07:11:00,1.17379,1.17379,1.17353,1.17356,16800000.0
2007-10-05 07:12:00,1.17349,1.17373,1.17326,1.17351,11000000.0
2007-10-05 07:13:00,1.174,1.1741,1.174,1.174,14000000.0
2007-10-05 07:14:00,1.17367,1.17394,1.17367,1.17371,14000000.0
2007-10-05 07:15:00,1.17402,1.17402,1.17354,1.17391,15400000.0
2007-10-05 07:16:00,1.17382,1.17417,1.17356,1.17417,22200000.0
2007-10-05 07:17:00,1.17409,1.17409,1.1736,1.17367,21800000.0
2007-10-05 07:18:00,1.17395,1.17413,1.17367,1.17387,21000000.0
2007-10-05 07:19:00,1.17382,1.17394,1.1736,1.17368,19000000.0
2007-10-05 07:20:00,1.1741,1.1743,1.1741,1.1741,14800000.0
2007-10-05 07:21:00,1.17369,1.17399,1.17358,1.17358,14800000.0
2007-10-05 07:22:00,1.174,1.1744,1.1739,1.1744,4200000.0
2007-10-05 07:23:00,1.17361,1.17383,1.17361,1.17383,4200000.0
2007-10-05 07:24:00,1.17386,1.17418,1.17386,1.17399,22000000.0
2007-10-05 07:25:00,1.17418,1.17418,1.17366,1.17378,20200000.0
2007-10-05 07:26:00,1.17402,1.17409,1.17369,1.17393,17200000.0
2007-10-05 07:28:00,1.17336,1.17417,1.17336,1.17366,22600000.0
2007-10-05 07:29:00,1.1743,1.1743,1.1743,1.1743,20200000.0
2007-10-05 07:30:00,1.17399,1.17436,1.17373,1.17422,20200000.0
2007-10-05 07:31:00,1.17428,1.17428,1.1735,1.17399,14400000.0
2007-10-05 07:32:00,1.17409,1.17431,1.17407,1.17424,19400000.0
2007-10-05 07:33:00,1.1746,1.1746,1.1744,1.1746,19800000.0
2007-10-05 07:34:00,1.17409,1.17466,1.17386,1.17451,19800000.0
2007-10-05 07:35:00,1.17392,1.17437,1.17362,1.17421,15400000.0
2007-10-05 07:36:00,1.17366,1.17398,1.17362,1.17362,7800000.0
2007-10-05 07:37:00,1.17343,1.17386,1.1734,1.1734,13000000.0
2007-10-05 07:38:00,1.17322,1.17376,1.17322,1.17334,15200000.0
2007-10-05 07:39:00,1.17376,1.17376,1.17352,1.17375,13600000.0
2007-10-05 07:40:00,1.17361,1.17404,1.17343,1.17368,16800000.0
2007-10-05 07:41:00,1.17339,1.17353,1.17296,1.17321,16200000.0
2007-10-05 07:42:00,1.17345,1.17352,1.17308,1.17326,21600000.0
2007-10-05 07:43:00,1.17311,1.17342,1.17304,1.17304,11200000.0
2007-10-05 07:44:00,1.17286,1.17335,1.17286,1.17333,13000000.0
2007-10-05 07:45:00,1.17396,1.17396,1.17328,1.17372,11200000.0
2007-10-05 07:47:00,1.17366,1.17366,1.17322,1.17352,21400000.0
2007-10-05 07:48:00,1.17313,1.17358,1.17313,1.17341,12000000.0
2007-10-05 07:49:00,1.17347,1.17347,1.1728,1.17319,16400000.0
2007-10-05 07:50:00,1.17344,1.1738,1.17326,1.17344,26400000.0
2007-10-05 07:51:00,1.17364,1.1737,1.17347,1.17352,15400000.0
2007-10-05 07:52:00,1.17319,1.17386,1.17319,1.17386,14600000.0
2007-10-05 07:53:00,1.17402,1.17402,1.17313,1.17313,20600000.0
2007-10-05 07:54:00,1.17376,1.17401,1.17344,1.17394,19400000.0
2007-10-05 07:55:00,1.17398,1.17436,1.17393,1.17393,17000000.0
2007-10-05 07:56:00,1.17415,1.17424,1.17374,1.17416,16400000.0
2007-10-05 07:57:00,1.17388,1.1739,1.17371,1.17378,15400000.0
2007-10-05 07:58:00,1.17294,1.17335,1.17294,1.17315,19200000.0
2007-10-05 07:59:00,1.17327,1.17377,1.17313,1.17377,15400000.0
2007-10-05 08:00:00,1.17409,1.17448,1.17409,1.17431,13600000.0
2007-10-05 08:01:00,1.17411,1.17411,1.1735,1.1735,7200000.0
2007-10-05 08:02:00,1.17306,1.17362,1.17306,1.17362,8000000.0
2007-10-05 08:03:00,1.17368,1.17395,1.17344,1.17375,9200000.0
2007-10-05 08:04:00,1.1741,1.1741,1.17318,1.17357,16000000.0
2007-10-05 08:05:00,1.17333,1.17373,1.17302,1.17373,21000000.0
2007-10-05 08:06:00,1.1742,1.1742,1.1739,1.174,11200000.0
2007-10-05 08:07:00,1.17371,1.17395,1.17354,1.1738,11200000.0
2007-10-05 08:08:00,1.17346,1.17377,1.17346,1.17372,15600000.0
2007-10-05 08:09:00,1.17407,1.17438,1.17406,1.17417,18200000.0
2007-10-05 08:10:00,1.17416,1.17455,1.17416,1.17425,7400000.0
2007-10-05 08:11:00,1.17406,1.17406,1.17371,1.17383,28000000.0
2007-10-05 08:12:00,1.17389,1.17416,1.17371,1.17383,25400000.0
2007-10-05 08:13:00,1.17396,1.17428,1.17384,1.17384,6800000.0
2007-10-05 08:14:00,1.17431,1.17431,1.17375,1.17393,17000000.0
2007-10-05 08:15:00,1.1744,1.1744,1.1744,1.1744,16000000.0
2007-10-05 08:16:00,1.17382,1.17428,1.17373,1.17428,16000000.0
2007-10-05 08:17:00,1.17453,1.17494,1.17436,1.17494,4200000.0
2007-10-05 08:18:00,1.17476,1.17476,1.17413,1.17453,13000000.0
2007-10-05 08:19:00,1.17456,1.17478,1.1743,1.1743,12800000.0
2007-10-05 08:20:00,1.17414,1.17459,1.17403,1.17426,14600000.0
2007-10-05 08:21:00,1.17426,1.17445,1.17426,1.17445,11200000.0
2007-10-05 08:22:00,1.17424,1.17449,1.17394,1.17401,24800000.0
2007-10-05 08:23:00,1.17409,1.17418,1.17397,1.1741,17800000.0
2007-10-05 08:24:00,1.1743,1.1744,1.1743,1.1744,9200000.0
2007-10-05 08:25:00,1.17377,1.17406,1.17377,1.17401,9200000.0
2007-10-05 08:27:00,1.17358,1.17385,1.17358,1.17385,6600000.0
2007-10-05 08:28:00,1.17379,1.1741,1.17375,1.17375,4200000.0
2007-10-05 08:29:00,1.17373,1.1741,1.17373,1.17381,13800000.0
2007-10-05 08:30:00,1.17413,1.17424,1.17398,1.17398,5800000.0
2007-10-05 08:31:00,1.1744,1.1745,1.1744,1.1744,11800000.0
2007-10-05 08:32:00,1.17429,1.17429,1.1739,1.17418,11800000.0
2007-10-05 08:33:00,1.17375,1.17376,1.17374,1.17376,4200000.0
2007-10-05 08:34:00,1.17366,1.17398,1.17366,1.1739,11800000.0
2007-10-05 08:35:00,1.17384,1.17455,1.17384,1.17417,14800000.0
2007-10-05 08:36:00,1.1745,1.1746,1.1745,1.1746,14600000.0
2007-10-05 08:37:00,1.17418,1.17418,1.1738,1.17393,14600000.0
2007-10-05 08:38:00,1.17373,1.17413,1.17347,1.174,13600000.0
2007-10-05 08:39:00,1.17329,1.17345,1.17314,1.17345,17000000.0
2007-10-05 08:40:00,1.17371,1.17387,1.17332,1.17352,17200000.0
2007-10-05 08:41:00,1.17349,1.17349,1.17299,1.17326,12000000.0
2007-10-05 08:42:00,1.17321,1.17321,1.17266,1.17266,16400000.0
2007-10-05 08:43:00,1.17302,1.17325,1.1728,1.17294,18000000.0
2007-10-05 08:44:00,1.17314,1.1736,1.17314,1.1733,16200000.0
2007-10-05 08:45:00,1.17316,1.17349,1.17299,1.1733,16000000.0
2007-10-05 08:46:00,1.17323,1.17368,1.17323,1.17347,12200000.0
2007-10-05 08:47:00,1.17347,1.174,1.1734,1.17399,16800000.0
2007-10-05 08:48:00,1.17379,1.17409,1.1736,1.1739,9400000.0
2007-10-05 08:49:00,1.17432,1.17435,1.17384,1.17427,24400000.0
2007-10-05 08:50:00,1.17412,1.17458,1.17412,1.17423,28000000.0
2007-10-05 08:51:00,1.17439,1.17498,1.17439,1.17484,62600000.0
2007-10-05 08:52:00,1.1749,1.17535,1.17459,1.1749,38800000.0
2007-10-05 08:53:00,1.17469,1.17494,1.17469,1.17479,11400000.0
2007-10-05 08:54:00,1.17483,1.17534,1.1747,1.17499,11000000.0
2007-10-05 08:55:00,1.17486,1.17507,1.17454,1.17457,26800000.0
2007-10-05 08:56:00,1.17435,1.17472,1.17422,1.17422,20200000.0
2007-10-05 08:57:00,1.17439,1.17439,1.17408,1.17421,8400000.0
2007-10-05 08:58:00,1.1745,1.1745,1.17419,1.17446,5800000.0
2007-10-05 08:59:00,1.17414,1.17433,1.17381,1.17392,14600000.0
2007-10-05 09:00:00,1.17396,1.17396,1.17343,1.17352,107000000.0
2007-10-05 09:01:00,1.17423,1.1747,1.17396,1.1747,8000000.0
2007-10-05 09:02:00,1.17487,1.17487,1.17428,1.17442,15800000.0
2007-10-05 09:03:00,1.17414,1.17414,1.17355,1.17409,21800000.0
2007-10-05 09:04:00,1.17453,1.17465,1.17414,1.17446,25200000.0
2007-10-05 09:05:00,1.17423,1.17473,1.17416,1.17416,21400000.0
2007-10-05 09:06:00,1.17488,1.17499,1.17488,1.17499,9200000.0
2007-10-05 09:07:00,1.17516,1.1754,1.17484,1.17494,25200000.0
2007-10-05 09:08:00,1.17485,1.17549,1.17485,1.17523,17400000.0
2007-10-05 09:09:00,1.17495,1.17509,1.17491,1.17496,14800000.0
2007-10-05 09:10:00,1.17487,1.17525,1.17478,1.17504,12400000.0
2007-10-05 09:11:00,1.17524,1.17544,1.17483,1.17483,11200000.0
2007-10-05 09:12:00,1.17484,1.17561,1.17484,1.17561,22200000.0
2007-10-05 09:13:00,1.17576,1.17604,1.1755,1.17604,15400000.0
2007-10-05 09:14:00,1.17561,1.17577,1.1755,1.17577,18000000.0
2007-10-05 09:15:00,1.1756,1.17562,1.17525,1.17541,15000000.0
2007-10-05 09:16:00,1.17584,1.17596,1.17557,1.17557,15000000.0
2007-10-05 09:17:00,1.17557,1.17587,1.17556,1.17566,11200000.0
2007-10-05 09:18:00,1.17557,1.17622,1.17557,1.17579,24600000.0
2007-10-05 09:19:00,1.17616,1.17637,1.17588,1.17636,26200000.0
2007-10-05 09:20:00,1.17604,1.17625,1.17588,1.17599,15400000.0
2007-10-05 09:21:00,1.17571,1.17601,1.17544,1.17544,10600000.0
2007-10-05 09:22:00,1.17538,1.17625,1.17538,1.17593,18800000.0
2007-10-05 09:23:00,1.17553,1.17616,1.17547,1.17616,11800000.0
2007-10-05 09:24:00,1.17563,1.17581,1.17557,1.17581,16600000.0
2007-10-05 09:25:00,1.17571,1.17591,1.17549,1.17554,22000000.0
2007-10-05 09:26:00,1.17553,1.17597,1.17553,1.1756,19600000.0
2007-10-05 09:27:00,1.17552,1.17594,1.17548,1.17557,13000000.0
2007-10-05 09:28:00,1.1754,1.17556,1.17535,1.17547,10600000.0
2007-10-05 09:29:00,1.17552,1.1756,1.17521,1.17524,10800000.0
2007-10-05 09:30:00,1.17516,1.17516,1.17501,1.17513,20400000.0
2007-10-05 09:31:00,1.17544,1.17565,1.17531,1.17546,28200000.0
2007-10-05 09:32:00,1.17532,1.17553,1.17505,1.17514,31600000.0
2007-10-05 09:33:00,1.17486,1.1751,1.17486,1.1751,12200000.0
2007-10-05 09:34:00,1.17484,1.1751,1.17483,1.17494,10400000.0
2007-10-05 09:35:00,1.17504,1.17524,1.17497,1.17524,10600000.0
2007-10-05 09:36:00,1.17524,1.17564,1.17497,1.17497,23000000.0
2007-10-05 09:37:00,1.17496,1.17533,1.17496,1.17509,13600000.0
2007-10-05 09:38:00,1.1751,1.17526,1.17501,1.17526,22200000.0
2007-10-05 09:39:00,1.17487,1.17505,1.17478,1.17505,20000000.0
2007-10-05 09:40:00,1.17506,1.17506,1.1746,1.17489,22800000.0
2007-10-05 09:41:00,1.1751,1.17513,1.17483,1.17483,25000000.0
2007-10-05 09:42:00,1.17505,1.17524,1.17505,1.1752,8200000.0
2007-10-05 09:43:00,1.17536,1.17541,1.175,1.175,15000000.0
2007-10-05 09:44:00,1.17503,1.17531,1.175,1.175,19200000.0
2007-10-05 09:45:00,1.17487,1.17503,1.17477,1.17477,15400000.0
2007-10-05 09:46:00,1.17492,1.17515,1.17468,1.17515,8600000.0
2007-10-05 09:47:00,1.17489,1.17525,1.17468,1.17513,20400000.0
2007-10-05 09:48:00,1.17513,1.1752,1.17466,1.17474,18800000.0
2007-10-05 09:49:00,1.17473,1.1751,1.17473,1.17473,17200000.0
2007-10-05 09:50:00,1.17523,1.17545,1.17518,1.17543,11000000.0
2007-10-05 09:51:00,1.17512,1.17524,1.17511,1.17524,8000000.0
2007-10-05 09:52:00,1.1755,1.1755,1.1753,1.1753,10800000.0
2007-10-05 09:53:00,1.17512,1.17512,1.17446,1.17506,10800000.0
2007-10-05 09:54:00,1.17462,1.17481,1.17449,1.17469,14800000.0
2007-10-05 09:55:00,1.17515,1.17531,1.17476,1.17531,17400000.0
2007-10-05 09:56:00,1.1754,1.1758,1.17537,1.17537,28000000.0
2007-10-05 09:57:00,1.17504,1.1755,1.17504,1.17525,10000000.0
2007-10-05 09:58:00,1.1755,1.17571,1.17525,1.17544,18000000.0
2007-10-05 09:59:00,1.17554,1.17554,1.17505,1.1753,12800000.0
2007-10-05 10:00:00,1.17564,1.17597,1.17538,1.17553,20600000.0
2007-10-05 10:01:00,1.17568,1.17568,1.17528,1.17528,17800000.0
2007-10-05 10:02:00,1.17527,1.1754,1.17515,1.17528,22200000.0
2007-10-05 10:03:00,1.17506,1.17576,1.17506,1.17524,15200000.0
2007-10-05 10:04:00,1.17552,1.17552,1.17497,1.17497,21600000.0
2007-10-05 10:05:00,1.1751,1.17543,1.17506,1.17526,69000000.0
2007-10-05 10:06:00,1.17528,1.17574,1.17522,1.17529,17400000.0
2007-10-05 10:07:00,1.17527,1.17579,1.17515,1.17515,14600000.0
2007-10-05 10:08:00,1.17549,1.17549,1.17493,1.17525,10800000.0
2007-10-05 10:09:00,1.17538,1.17549,1.17522,1.17528,9800000.0
2007-10-05 10:10:00,1.17537,1.17577,1.17533,1.17549,30600000.0
2007-10-05 10:11:00,1.17534,1.17596,1.17512,1.17562,17600000.0
2007-10-05 10:12:00,1.17583,1.17583,1.17544,1.17555,75200000.0
2007-10-05 10:13:00,1.17571,1.17571,1.17532,1.17571,14200000.0
2007-10-05 10:14:00,1.17542,1.17565,1.1754,1.17565,20600000.0
2007-10-05 10:15:00,1.17622,1.1764,1.17589,1.17617,12200000.0
2007-10-05 10:16:00,1.17606,1.17647,1.17591,1.17617,18000000.0
2007-10-05 10:17:00,1.17583,1.17611,1.17562,1.17562,23800000.0
2007-10-05 10:18:00,1.17587,1.17599,1.17574,1.17599,8400000.0
2007-10-05 10:19:00,1.17572,1.1764,1.17572,1.17601,17600000.0
2007-10-05 10:20:00,1.17591,1.17635,1.17591,1.176,12600000.0
2007-10-05 10:21:00,1.17617,1.17646,1.17602,1.17618,8800000.0
2007-10-05 10:22:00,1.17585,1.17599,1.17582,1.17582,10800000.0
2007-10-05 10:23:00,1.17577,1.17609,1.17577,1.17609,11200000.0
2007-10-05 10:24:00,1.17592,1.17629,1.17576,1.17581,26400000.0
2007-10-05 10:25:00,1.17596,1.17642,1.17596,1.17626,19400000.0
2007-10-05 10:26:00,1.17648,1.17648,1.17605,1.17612,14600000.0
2007-10-05 10:27:00,1.17607,1.17646,1.17598,1.17609,25000000.0
2007-10-05 10:28:00,1.17581,1.17626,1.17574,1.17626,16000000.0
2007-10-05 10:29:00,1.17631,1.17641,1.17601,1.17641,20800000.0
2007-10-05 10:30:00,1.17649,1.17649,1.1758,1.17619,22600000.0
2007-10-05 10:31:00,1.17601,1.17644,1.17601,1.17644,18400000.0
2007-10-05 10:32:00,1.17578,1.17597,1.17552,1.17581,12200000.0
2007-10-05 10:33:00,1.1759,1.1759,1.17552,1.17582,25800000.0
2007-10-05 10:34:00,1.17569,1.17605,1.17527,1.17527,141200000.0
2007-10-05 10:35:00,1.17588,1.17594,1.17542,1.17542,11200000.0
2007-10-05 10:36:00,1.17587,1.17587,1.17534,1.17585,18400000.0
2007-10-05 10:37:00,1.17535,1.17574,1.17533,1.17537,18800000.0
2007-10-05 10:38:00,1.1763,1.1763,1.1762,1.1763,13800000.0
2007-10-05 10:39:00,1.17558,1.17588,1.17558,1.17572,13800000.0
2007-10-05 10:40:00,1.17574,1.17597,1.17555,1.17566,17400000.0
2007-10-05 10:41:00,1.17573,1.17598,1.17551,1.17551,16600000.0
2007-10-05 10:42:00,1.17566,1.17599,1.17542,1.17563,33000000.0
2007-10-05 10:43:00,1.17551,1.17589,1.17551,1.17589,13200000.0
2007-10-05 10:44:00,1.17617,1.17617,1.17566,1.17566,6000000.0
2007-10-05 10:45:00,1.17613,1.17623,1.17537,1.17577,14000000.0
2007-10-05 10:46:00,1.17564,1.17594,1.17564,1.17588,40600000.0
2007-10-05 10:47:00,1.17589,1.17604,1.17565,1.17588,11800000.0
2007-10-05 10:48:00,1.17573,1.17599,1.17565,1.17569,13000000.0
2007-10-05 10:49:00,1.17571,1.17608,1.17558,1.17608,10200000.0
2007-10-05 10:50:00,1.17622,1.17622,1.17584,1.17599,21800000.0
2007-10-05 10:51:00,1.17602,1.17629,1.17591,1.17629,24200000.0
2007-10-05 10:52:00,1.17592,1.17648,1.17552,1.17566,102800000.0
2007-10-05 10:53:00,1.17549,1.17581,1.17549,1.17561,16000000.0
2007-10-05 10:54:00,1.17594,1.17622,1.17581,1.17601,14800000.0
2007-10-05 10:55:00,1.17605,1.17637,1.17584,1.17615,10800000.0
2007-10-05 10:56:00,1.1763,1.1763,1.17598,1.17608,10800000.0
2007-10-05 10:57:00,1.17582,1.17652,1.17582,1.17599,11800000.0
2007-10-05 10:58:00,1.17612,1.17612,1.17558,1.17599,9400000.0
2007-10-05 10:59:00,1.17605,1.17663,1.17605,1.17636,10400000.0
2007-10-05 11:00:00,1.17651,1.17653,1.17602,1.17602,14000000.0
2007-10-05 11:01:00,1.17625,1.17651,1.17619,1.17635,91800000.0
2007-10-05 11:02:00,1.17629,1.17643,1.17629,1.17632,6800000.0
2007-10-05 11:03:00,1.17645,1.177,1.17645,1.17682,17000000.0
2007-10-05 11:04:00,1.17668,1.1769,1.17626,1.17638,11600000.0
2007-10-05 11:05:00,1.17628,1.17649,1.17616,1.17616,9000000.0
2007-10-05 11:06:00,1.1765,1.17664,1.17604,1.17604,15600000.0
2007-10-05 11:07:00,1.17609,1.17646,1.17584,1.17629,17800000.0
2007-10-05 11:08:00,1.17676,1.17676,1.17592,1.17621,24200000.0
2007-10-05 11:09:00,1.17615,1.17679,1.17608,1.17661,15800000.0
2007-10-05 11:10:00,1.1768,1.1768,1.17611,1.17634,19200000.0
2007-10-05 11:11:00,1.17633,1.17676,1.17633,1.17651,19200000.0
2007-10-05 11:12:00,1.1768,1.17691,1.17626,1.17662,14600000.0
2007-10-05 11:13:00,1.17645,1.17692,1.17639,1.17679,12600000.0
2007-10-05 11:14:00,1.17669,1.177,1.17648,1.17674,18200000.0
2007-10-05 11:15:00,1.17679,1.17692,1.17654,1.17692,24400000.0
2007-10-05 11:16:00,1.17666,1.17703,1.17646,1.17703,12800000.0
2007-10-05 11:17:00,1.17687,1.17697,1.17667,1.17668,68400000.0
2007-10-05 11:18:00,1.17612,1.17659,1.17612,1.17639,16000000.0
2007-10-05 11:19:00,1.17688,1.17688,1.17648,1.1767,13000000.0
2007-10-05 11:20:00,1.17684,1.17704,1.17674,1.17685,15400000.0
2007-10-05 11:21:00,1.17682,1.17682,1.17626,1.17626,6800000.0
2007-10-05 11:22:00,1.17655,1.17697,1.17622,1.17697,21600000.0
2007-10-05 11:23:00,1.17701,1.17701,1.17634,1.17634,13200000.0
2007-10-05 11:24:00,1.17629,1.17683,1.17629,1.1764,17200000.0
2007-10-05 11:25:00,1.17694,1.17694,1.17618,1.17639,10000000.0
2007-10-05 11:26:00,1.17636,1.17648,1.17584,1.17584,18600000.0
2007-10-05 11:27:00,1.17606,1.17682,1.17606,1.17669,15600000.0
2007-10-05 11:28:00,1.17676,1.1768,1.17653,1.17669,15400000.0
2007-10-05 11:29:00,1.17657,1.17698,1.17639,1.17646,11800000.0
2007-10-05 11:30:00,1.17644,1.17669,1.17633,1.17649,13000000.0
2007-10-05 11:31:00,1.17675,1.17687,1.17664,1.17672,12400000.0
2007-10-05 11:32:00,1.17669,1.1772,1.17661,1.17685,12400000.0
2007-10-05 11:33:00,1.17684,1.17696,1.17654,1.17656,12000000.0
2007-10-05 11:34:00,1.17645,1.17672,1.17644,1.17658,14200000.0
2007-10-05 11:35:00,1.17657,1.17676,1.1763,1.17676,20200000.0
2007-10-05 11:36:00,1.1764,1.1764,1.17584,1.17584,9800000.0
2007-10-05 11:37:00,1.17633,1.17687,1.17624,1.17651,29600000.0
2007-10-05 11:38:00,1.1763,1.17669,1.17615,1.17669,13400000.0
2007-10-05 11:39:00,1.17675,1.17681,1.17653,1.17654,16400000.0
2007-10-05 11:40:00,1.17665,1.17692,1.17642,1.17669,11000000.0
2007-10-05 11:41:00,1.17656,1.17666,1.17637,1.17637,9800000.0
2007-10-05 11:42:00,1.17622,1.17685,1.17622,1.17656,15400000.0
2007-10-05 11:43:00,1.17645,1.17664,1.17621,1.17638,30000000.0
2007-10-05 11:44:00,1.17667,1.17695,1.17658,1.1766,15200000.0
2007-10-05 11:45:00,1.17632,1.17662,1.17581,1.17662,23400000.0
2007-10-05 11:46:00,1.1765,1.17681,1.17648,1.17679,18400000.0
2007-10-05 11:47:00,1.17658,1.17694,1.17658,1.17694,19600000.0
2007-10-05 11:48:00,1.17624,1.17686,1.17615,1.17648,17600000.0
2007-10-05 11:49:00,1.17691,1.17691,1.1762,1.17629,18800000.0
2007-10-05 11:50:00,1.17626,1.17685,1.17617,1.17617,21400000.0
2007-10-05 11:51:00,1.1763,1.17655,1.17622,1.17655,68400000.0
2007-10-05 11:52:00,1.17642,1.17651,1.17614,1.17614,22000000.0
2007-10-05 11:53:00,1.17584,1.17703,1.17584,1.17703,17200000.0
2007-10-05 11:54:00,1.17688,1.17706,1.1766,1.1766,13400000.0
2007-10-05 11:55:00,1.1768,1.17687,1.17658,1.17669,22400000.0
2007-10-05 11:56:00,1.17646,1.17687,1.17627,1.17627,95400000.0
2007-10-05 11:57:00,1.17634,1.17694,1.17625,1.17625,16400000.0
2007-10-05 11:58:00,1.17604,1.17638,1.176,1.17621,17800000.0
2007-10-05 11:59:00,1.17617,1.17642,1.17595,1.17609,93600000.0
2007-10-05 12:00:00,1.17598,1.1761,1.17572,1.17572,11600000.0
2007-10-05 12:01:00,1.17585,1.17622,1.17585,1.17607,14800000.0
2007-10-05 12:02:00,1.17623,1.17623,1.17578,1.17584,8800000.0
2007-10-05 12:03:00,1.17582,1.17614,1.17561,1.17594,23000000.0
2007-10-05 12:04:00,1.17563,1.17603,1.17556,1.17569,11600000.0
2007-10-05 12:05:00,1.17549,1.17566,1.17507,1.17565,17400000.0
2007-10-05 12:06:00,1.17583,1.17632,1.17565,1.17595,16000000.0
2007-10-05 12:07:00,1.17594,1.17594,1.17545,1.17564,17000000.0
2007-10-05 12:08:00,1.1755,1.17585,1.17545,1.17569,18000000.0
2007-10-05 12:09:00,1.17596,1.17613,1.17555,1.17613,13000000.0
2007-10-05 12:10:00,1.17598,1.17617,1.17586,1.17589,69800000.0
2007-10-05 12:11:00,1.17587,1.17626,1.17587,1.17594,22800000.0
2007-10-05 12:12:00,1.17587,1.17642,1.17586,1.17642,9400000.0
2007-10-05 12:13:00,1.17615,1.17615,1.17581,1.17591,12400000.0
2007-10-05 12:14:00,1.17594,1.17626,1.17568,1.17591,21800000.0
2007-10-05 12:15:00,1.17606,1.17632,1.17585,1.17624,114000000.0
2007-10-05 12:16:00,1.17614,1.17646,1.17608,1.17617,17400000.0
2007-10-05 12:17:00,1.17622,1.17641,1.17614,1.17614,18800000.0
2007-10-05 12:18:00,1.17613,1.17621,1.17565,1.17616,28800000.0
2007-10-05 12:19:00,1.17618,1.17635,1.17599,1.17604,10400000.0
2007-10-05 12:20:00,1.1761,1.1762,1.1761,1.1761,9800000.0
2007-10-05 12:21:00,1.17561,1.17573,1.17561,1.17573,9800000.0
2007-10-05 12:22:00,1.17576,1.17616,1.17576,1.17616,12400000.0
2007-10-05 12:23:00,1.17585,1.17609,1.1757,1.1757,8800000.0
2007-10-05 12:24:00,1.17621,1.17685,1.17621,1.17672,20800000.0
2007-10-05 12:25:00,1.17695,1.17699,1.17638,1.1768,21000000.0
2007-10-05 12:26:00,1.17706,1.17706,1.1766,1.17692,104200000.0
2007-10-05 12:27:00,1.17677,1.17726,1.17673,1.17673,22200000.0
2007-10-05 12:28:00,1.17674,1.17704,1.17674,1.17704,17800000.0
2007-10-05 12:29:00,1.17727,1.17727,1.17699,1.17714,15800000.0
2007-10-05 12:30:00,1.17709,1.17746,1.17687,1.177,19200000.0
2007-10-05 12:31:00,1.17661,1.17688,1.17661,1.17668,9600000.0
2007-10-05 12:32:00,1.17673,1.17673,1.17631,1.1764,12400000.0
2007-10-05 12:33:00,1.17657,1.17661,1.17634,1.17634,9600000.0
2007-10-05 12:34:00,1.17627,1.17653,1.17614,1.17652,13200000.0
2007-10-05 12:35:00,1.17649,1.17686,1.17611,1.17611,16400000.0
2007-10-05 12:36:00,1.17569,1.17637,1.17569,1.17636,11200000.0
2007-10-05 12:37:00,1.17638,1.1768,1.17636,1.17639,26800000.0
2007-10-05 12:38:00,1.17674,1.17674,1.17632,1.1766,20600000.0
2007-10-05 12:39:00,1.176,1.17613,1.176,1.17604,7400000.0
2007-10-05 12:40:00,1.17605,1.17631,1.17605,1.17613,9400000.0
2007-10-05 12:41:00,1.17627,1.17651,1.17619,1.17619,17400000.0
2007-10-05 12:42:00,1.17644,1.17656,1.17616,1.17638,11200000.0
2007-10-05 12:43:00,1.1771,1.17732,1.17668,1.17668,22600000.0
2007-10-05 12:44:00,1.17665,1.17693,1.17665,1.17686,12400000.0
2007-10-05 12:45:00,1.177,1.177,1.17623,1.17668,15000000.0
2007-10-05 12:46:00,1.17664,1.17684,1.17649,1.17657,83400000.0
2007-10-05 12:47:00,1.17656,1.17669,1.17602,1.17615,30400000.0
2007-10-05 12:48:00,1.17639,1.17659,1.17623,1.17623,18000000.0
2007-10-05 12:49:00,1.17688,1.17712,1.17636,1.17651,16400000.0
2007-10-05 12:50:00,1.17644,1.17664,1.17644,1.17652,23400000.0
2007-10-05 12:51:00,1.17685,1.17712,1.17668,1.17689,22200000.0
2007-10-05 12:52:00,1.17701,1.17738,1.17701,1.17707,11800000.0
2007-10-05 12:53:00,1.17688,1.17727,1.17667,1.17679,35000000.0
2007-10-05 12:54:00,1.17707,1.17717,1.17656,1.17674,24400000.0
2007-10-05 12:55:00,1.17667,1.17708,1.17667,1.17708,23600000.0
2007-10-05 12:56:00,1.17681,1.17698,1.17656,1.17656,14400000.0
2007-10-05 12:57:00,1.17644,1.17696,1.17644,1.17655,12400000.0
2007-10-05 12:58:00,1.17654,1.17703,1.17654,1.17703,11800000.0
2007-10-05 12:59:00,1.17684,1.17686,1.17625,1.17625,29200000.0
2007-10-05 13:00:00,1.17654,1.17683,1.17635,1.17643,17200000.0
2007-10-05 13:01:00,1.17646,1.17678,1.17642,1.17675,12800000.0
2007-10-05 13:02:00,1.17692,1.17692,1.1762,1.1765,21600000.0
2007-10-05 13:03:00,1.17638,1.17651,1.17604,1.17604,26200000.0
2007-10-05 13:04:00,1.17624,1.17643,1.17591,1.17643,13800000.0
2007-10-05 13:05:00,1.17595,1.17622,1.17593,1.17622,17000000.0
2007-10-05 13:06:00,1.17592,1.1763,1.17592,1.1763,11000000.0
2007-10-05 13:07:00,1.17673,1.17673,1.17623,1.17636,17800000.0
2007-10-05 13:08:00,1.17639,1.17639,1.17614,1.17616,16600000.0
2007-10-05 13:09:00,1.17618,1.17618,1.1757,1.17609,7600000.0
2007-10-05 13:10:00,1.17579,1.17618,1.17579,1.17607,20400000.0
2007-10-05 13:11:00,1.17581,1.1759,1.17554,1.1759,16800000.0
2007-10-05 13:12:00,1.17551,1.17591,1.17546,1.17572,16600000.0
2007-10-05 13:13:00,1.17611,1.17632,1.17605,1.17612,15200000.0
2007-10-05 13:14:00,1.1762,1.17651,1.17603,1.17617,10000000.0
2007-10-05 13:15:00,1.17597,1.17628,1.17573,1.17574,18200000.0
2007-10-05 13:16:00,1.17596,1.17639,1.17564,1.17597,11600000.0
2007-10-05 13:17:00,1.17601,1.17603,1.17584,1.17584,23200000.0
2007-10-05 13:18:00,1.17578,1.17604,1.17574,1.17588,13000000.0
2007-10-05 13:19:00,1.17558,1.1759,1.17552,1.17552,15000000.0
2007-10-05 13:20:00,1.17576,1.17641,1.17574,1.17594,37400000.0
2007-10-05 13:21:00,1.17594,1.17621,1.1756,1.17621,18400000.0
2007-10-05 13:22:00,1.1761,1.1761,1.17557,1.17572,23200000.0
2007-10-05 13:23:00,1.17573,1.17574,1.17536,1.17536,16800000.0
2007-10-05 13:24:00,1.17493,1.17569,1.17493,1.17568,16800000.0
2007-10-05 13:25:00,1.17567,1.17567,1.17536,1.17567,21600000.0
2007-10-05 13:26:00,1.17571,1.17571,1.17488,1.17506,12000000.0
2007-10-05 13:27:00,1.17513,1.17557,1.17513,1.17515,19600000.0
2007-10-05 13:28:00,1.17526,1.1755,1.17514,1.1755,10400000.0
2007-10-05 13:29:00,1.17506,1.17542,1.17498,1.17511,19000000.0
2007-10-05 13:30:00,1.17561,1.1761,1.17537,1.17556,13400000.0
2007-10-05 13:31:00,1.17586,1.17586,1.17527,1.17566,13800000.0
2007-10-05 13:32:00,1.17534,1.17589,1.17503,1.17503,9600000.0
2007-10-05 13:33:00,1.17547,1.17552,1.1749,1.1749,16800000.0
2007-10-05 13:34:00,1.176,1.17601,1.17566,1.17591,16600000.0
2007-10-05 13:35:00,1.17549,1.17632,1.17549,1.17586,12200000.0
2007-10-05 13:36:00,1.17582,1.17602,1.1755,1.17586,31000000.0
2007-10-05 13:37:00,1.17573,1.17623,1.17539,1.1757,18400000.0
2007-10-05 13:38:00,1.17591,1.17592,1.17525,1.17525,13400000.0
2007-10-05 13:39:00,1.17526,1.1757,1.1752,1.17525,24600000.0
2007-10-05 13:40:00,1.1758,1.176,1.1756,1.1756,14000000.0
2007-10-05 13:41:00,1.17524,1.17552,1.17524,1.17538,14000000.0
2007-10-05 13:42:00,1.17577,1.17592,1.17577,1.17585,8400000.0
2007-10-05 13:43:00,1.17582,1.17631,1.1756,1.17599,18800000.0
2007-10-05 13:44:00,1.17596,1.17607,1.17596,1.17607,3600000.0
2007-10-05 13:45:00,1.1763,1.17696,1.1763,1.17681,14800000.0
2007-10-05 13:46:00,1.17695,1.17714,1.17648,1.17692,20000000.0
2007-10-05 13:47:00,1.17654,1.17697,1.17605,1.17651,23600000.0
2007-10-05 13:48:00,1.17666,1.17678,1.1763,1.17668,10200000.0
2007-10-05 13:49:00,1.17674,1.17697,1.17631,1.17697,19800000.0
2007-10-05 13:50:00,1.17695,1.17731,1.17695,1.17731,24600000.0
2007-10-05 13:51:00,1.1772,1.1772,1.17695,1.17705,11000000.0
2007-10-05 13:52:00,1.17723,1.17741,1.17718,1.17732,7600000.0
2007-10-05 13:53:00,1.17724,1.17771,1.17724,1.17729,8400000.0
2007-10-05 13:54:00,1.17704,1.17799,1.17704,1.17716,18200000.0
2007-10-05 13:55:00,1.17739,1.17794,1.17718,1.17751,16600000.0
2007-10-05 13:56:00,1.17792,1.17792,1.17736,1.17755,10600000.0
2007-10-05 13:57:00,1.17737,1.17741,1.17695,1.17698,14200000.0
2007-10-05 13:58:00,1.17726,1.17762,1.17688,1.17731,11600000.0
2007-10-05 13:59:00,1.17746,1.17774,1.17725,1.17725,39600000.0
2007-10-05 14:00:00,1.17748,1.17748,1.1769,1.17704,26000000.0
2007-10-05 14:01:00,1.17731,1.17761,1.17715,1.17744,16600000.0
2007-10-05 14:02:00,1.17698,1.17743,1.17683,1.17712,15000000.0
2007-10-05 14:03:00,1.17668,1.17704,1.17668,1.17696,42800000.0
2007-10-05 14:04:00,1.1767,1.17717,1.17662,1.17662,22000000.0
2007-10-05 14:05:00,1.17664,1.17673,1.17634,1.17665,12200000.0
2007-10-05 14:06:00,1.17675,1.17694,1.17672,1.17672,13200000.0
2007-10-05 14:07:00,1.17694,1.17694,1.17635,1.17658,15800000.0
2007-10-05 14:08:00,1.17635,1.17648,1.1762,1.17622,15000000.0
2007-10-05 14:09:00,1.17679,1.17679,1.17609,1.17634,18400000.0
2007-10-05 14:10:00,1.17702,1.17702,1.17614,1.17618,22600000.0
2007-10-05 14:11:00,1.17612,1.17679,1.17612,1.1766,10000000.0
2007-10-05 14:12:00,1.17651,1.17703,1.17651,1.17666,16800000.0
2007-10-05 14:13:00,1.17635,1.1768,1.17635,1.17648,18800000.0
2007-10-05 14:14:00,1.1769,1.177,1.17643,1.17654,22600000.0
2007-10-05 14:15:00,1.17697,1.17712,1.17659,1.17678,24200000.0
2007-10-05 14:16:00,1.1765,1.1768,1.17648,1.17676,14400000.0
2007-10-05 14:17:00,1.17689,1.1771,1.17656,1.17681,16800000.0
2007-10-05 14:18:00,1.17696,1.17699,1.17684,1.17698,20200000.0
2007-10-05 14:19:00,1.17707,1.17756,1.17673,1.17673,17800000.0
2007-10-05 14:20:00,1.17687,1.17792,1.17687,1.17785,17600000.0
2007-10-05 14:21:00,1.1775,1.1777,1.17718,1.17729,20800000.0
2007-10-05 14:22:00,1.17739,1.17739,1.17693,1.17713,11600000.0
2007-10-05 14:23:00,1.17702,1.17749,1.17692,1.17692,12400000.0
2007-10-05 14:24:00,1.17693,1.17745,1.17687,1.17722,21400000.0
2007-10-05 14:25:00,1.17667,1.17667,1.17624,1.17631,8800000.0
2007-10-05 14:26:00,1.17695,1.17712,1.17648,1.17662,10400000.0
2007-10-05 14:27:00,1.17716,1.17716,1.17607,1.1762,22400000.0
2007-10-05 14:28:00,1.17647,1.17719,1.17644,1.17681,30200000.0
2007-10-05 14:29:00,1.17673,1.17689,1.17653,1.17653,12200000.0
2007-10-05 14:30:00,1.17446,1.17625,1.17348,1.17625,15000000.0
2007-10-05 14:31:00,1.17676,1.17731,1.1763,1.17731,76200000.0
2007-10-05 14:32:00,1.1763,1.17679,1.1763,1.17666,16600000.0
2007-10-05 14:33:00,1.17702,1.1777,1.17698,1.1777,24200000.0
2007-10-05 14:34:00,1.17711,1.17786,1.17666,1.17666,15000000.0
2007-10-05 14:35:00,1.17724,1.17762,1.17724,1.17757,10800000.0
2007-10-05 14:36:00,1.1776,1.17853,1.17728,1.17853,21400000.0
2007-10-05 14:37:00,1.17948,1.17948,1.17827,1.17836,11200000.0
2007-10-05 14:38:00,1.17812,1.17812,1.17746,1.17789,28600000.0
2007-10-05 14:39:00,1.17785,1.17863,1.17782,1.17863,22400000.0
2007-10-05 14:40:00,1.17762,1.17811,1.17732,1.17811,16600000.0
2007-10-05 14:41:00,1.17812,1.17813,1.17759,1.17779,26800000.0
2007-10-05 14:42:00,1.17792,1.17827,1.17784,1.1781,20200000.0
2007-10-05 14:43:00,1.17774,1.17774,1.17708,1.17718,13800000.0
2007-10-05 14:44:00,1.17723,1.17795,1.17723,1.17788,9400000.0
2007-10-05 14:45:00,1.17786,1.17786,1.17672,1.17672,11800000.0
2007-10-05 14:46:00,1.17715,1.17808,1.17715,1.17788,15600000.0
2007-10-05 14:47:00,1.17809,1.17814,1.178,1.17814,32600000.0
2007-10-05 14:48:00,1.17781,1.17788,1.17766,1.17788,8800000.0
2007-10-05 14:49:00,1.17766,1.17823,1.17749,1.17765,17000000.0
2007-10-05 14:50:00,1.17802,1.17812,1.17781,1.17803,13200000.0
2007-10-05 14:51:00,1.17771,1.17817,1.17768,1.17817,14000000.0
2007-10-05 14:52:00,1.17803,1.17869,1.17803,1.17816,9400000.0
2007-10-05 14:53:00,1.17829,1.17867,1.17829,1.17846,16600000.0
2007-10-05 14:54:00,1.17856,1.1786,1.17805,1.17852,18600000.0
2007-10-05 14:55:00,1.1782,1.1785,1.17792,1.17813,9400000.0
2007-10-05 14:56:00,1.17823,1.1786,1.17801,1.1786,20600000.0
2007-10-05 14:57:00,1.17801,1.17805,1.17759,1.17759,19800000.0
2007-10-05 14:58:00,1.17747,1.17777,1.17719,1.17777,18000000.0
2007-10-05 14:59:00,1.17773,1.17773,1.17753,1.1776,24800000.0
2007-10-05 15:00:00,1.17757,1.17794,1.17753,1.17792,9400000.0
2007-10-05 15:01:00,1.1775,1.17794,1.1775,1.17761,21600000.0
2007-10-05 15:02:00,1.17733,1.17803,1.17733,1.17787,13600000.0
2007-10-05 15:03:00,1.17821,1.17837,1.17801,1.17827,14000000.0
2007-10-05 15:04:00,1.17833,1.17838,1.1776,1.17764,16000000.0
2007-10-05 15:05:00,1.17779,1.17803,1.17779,1.17797,18600000.0
2007-10-05 15:06:00,1.1779,1.17808,1.17768,1.17787,22800000.0
2007-10-05 15:07:00,1.17756,1.17817,1.17752,1.17817,13600000.0
2007-10-05 15:08:00,1.17815,1.1783,1.17774,1.17784,21200000.0
2007-10-05 15:09:00,1.17783,1.17811,1.17769,1.17811,12200000.0
2007-10-05 15:10:00,1.17807,1.17808,1.17766,1.17766,8000000.0
2007-10-05 15:11:00,1.17777,1.17803,1.1772,1.17759,16600000.0
2007-10-05 15:12:00,1.17809,1.17823,1.1777,1.1779,16800000.0
2007-10-05 15:13:00,1.17805,1.17816,1.17769,1.17816,11200000.0
2007-10-05 15:14:00,1.17782,1.17782,1.1776,1.17775,20800000.0
2007-10-05 15:15:00,1.1779,1.17813,1.17773,1.17791,6200000.0
2007-10-05 15:16:00,1.17774,1.17812,1.17774,1.17812,12000000.0
2007-10-05 15:17:00,1.17819,1.1782,1.17789,1.1782,10600000.0
2007-10-05 15:18:00,1.17793,1.17842,1.1778,1.17839,12400000.0
2007-10-05 15:19:00,1.17833,1.17859,1.17799,1.17859,12600000.0
2007-10-05 15:20:00,1.17881,1.17881,1.17829,1.17829,9000000.0
2007-10-05 15:21:00,1.17876,1.17902,1.17862,1.17886,24200000.0
2007-10-05 15:22:00,1.17893,1.17909,1.17879,1.17894,17600000.0
2007-10-05 15:23:00,1.17891,1.17918,1.17891,1.17903,10800000.0
2007-10-05 15:24:00,1.1786,1.17897,1.17857,1.17894,22200000.0
2007-10-05 15:25:00,1.17917,1.17917,1.1788,1.17884,10200000.0
2007-10-05 15:26:00,1.17866,1.17889,1.17842,1.17842,8200000.0
2007-10-05 15:27:00,1.17859,1.17902,1.17848,1.17902,139800000.0
2007-10-05 15:28:00,1.17917,1.17917,1.17866,1.17894,18000000.0
2007-10-05 15:29:00,1.17843,1.17859,1.17826,1.17859,41400000.0
2007-10-05 15:30:00,1.17859,1.17865,1.1783,1.17836,15200000.0
2007-10-05 15:31:00,1.17853,1.17856,1.17813,1.17856,10200000.0
2007-10-05 15:32:00,1.17857,1.17905,1.17813,1.17905,14200000.0
2007-10-05 15:33:00,1.17894,1.17907,1.17884,1.17889,13200000.0
2007-10-05 15:34:00,1.1786,1.17885,1.17839,1.17871,14600000.0
2007-10-05 15:35:00,1.17911,1.17911,1.17823,1.17851,13200000.0
2007-10-05 15:36:00,1.17843,1.17854,1.17814,1.17854,15600000.0
2007-10-05 15:37:00,1.17895,1.17895,1.17835,1.17835,23000000.0
2007-10-05 15:38:00,1.17795,1.17829,1.1774,1.17818,19400000.0
2007-10-05 15:39:00,1.17779,1.17801,1.17766,1.17781,9000000.0
2007-10-05 15:40:00,1.1776,1.1776,1.17738,1.1774,18000000.0
2007-10-05 15:41:00,1.17771,1.17786,1.17745,1.17786,17000000.0
2007-10-05 15:42:00,1.17871,1.17895,1.17793,1.17829,10800000.0
2007-10-05 15:43:00,1.17801,1.17834,1.17792,1.17816,14400000.0
2007-10-05 15:44:00,1.17724,1.17746,1.17668,1.17746,18400000.0
2007-10-05 15:45:00,1.17747,1.17799,1.17707,1.17732,18600000.0
2007-10-05 15:46:00,1.17684,1.17727,1.17667,1.17727,14000000.0
2007-10-05 15:47:00,1.17731,1.17731,1.17666,1.17725,22200000.0
2007-10-05 15:48:00,1.17717,1.17717,1.17656,1.17708,15800000.0
2007-10-05 15:49:00,1.17762,1.17782,1.17719,1.17745,25200000.0
2007-10-05 15:50:00,1.17732,1.17769,1.17721,1.17721,15200000.0
2007-10-05 15:51:00,1.17714,1.17814,1.17714,1.17814,14000000.0
2007-10-05 15:52:00,1.17813,1.17844,1.17813,1.1784,18400000.0
2007-10-05 15:53:00,1.17816,1.17819,1.17778,1.17807,30600000.0
2007-10-05 15:54:00,1.17841,1.17857,1.17806,1.17841,15400000.0
2007-10-05 15:55:00,1.17842,1.17906,1.17814,1.17852,28200000.0
2007-10-05 15:56:00,1.17863,1.17903,1.17817,1.17817,15600000.0
2007-10-05 15:57:00,1.17805,1.17805,1.17761,1.17799,26800000.0
2007-10-05 15:58:00,1.17791,1.17806,1.17738,1.17798,13800000.0
2007-10-05 15:59:00,1.17813,1.17863,1.178,1.17828,12200000.0
2007-10-05 16:00:00,1.17813,1.17837,1.17785,1.1782,16000000.0
2007-10-05 16:01:00,1.17817,1.17831,1.17805,1.17816,12800000.0
2007-10-05 16:02:00,1.17822,1.17853,1.17784,1.17853,19200000.0
2007-10-05 16:03:00,1.17868,1.17868,1.17822,1.17833,14800000.0
2007-10-05 16:04:00,1.17848,1.17909,1.1784,1.1789,18800000.0
2007-10-05 16:05:00,1.17869,1.17892,1.1783,1.17877,12600000.0
2007-10-05 16:06:00,1.17815,1.17864,1.17815,1.17864,12200000.0
2007-10-05 16:07:00,1.17876,1.17876,1.17804,1.17811,28000000.0
2007-10-05 16:08:00,1.17832,1.17855,1.17805,1.17836,29800000.0
2007-10-05 16:09:00,1.17815,1.17841,1.17811,1.17823,15600000.0
2007-10-05 16:10:00,1.17833,1.17833,1.17785,1.17786,19000000.0
2007-10-05 16:11:00,1.1783,1.1784,1.1778,1.1778,17000000.0
2007-10-05 16:12:00,1.17776,1.17798,1.17774,1.17798,26000000.0
2007-10-05 16:13:00,1.17828,1.17853,1.17821,1.17849,6800000.0
2007-10-05 16:14:00,1.17844,1.17868,1.17825,1.17833,17000000.0
2007-10-05 16:15:00,1.17815,1.17827,1.17776,1.17819,8800000.0
2007-10-05 16:16:00,1.17849,1.17859,1.17836,1.17854,13000000.0
2007-10-05 16:17:00,1.17847,1.17868,1.17827,1.17829,16000000.0
2007-10-05 16:18:00,1.17828,1.17854,1.17817,1.17843,21400000.0
2007-10-05 16:19:00,1.17828,1.17856,1.17828,1.1784,11400000.0
2007-10-05 16:20:00,1.17875,1.17875,1.17808,1.17865,10800000.0
2007-10-05 16:21:00,1.17913,1.17913,1.17837,1.17881,23800000.0
2007-10-05 16:22:00,1.17889,1.17889,1.17855,1.17875,17600000.0
2007-10-05 16:23:00,1.17891,1.17937,1.17891,1.17923,13000000.0
2007-10-05 16:24:00,1.1792,1.17967,1.1792,1.17967,19200000.0
2007-10-05 16:25:00,1.17925,1.17937,1.17895,1.17927,15200000.0
2007-10-05 16:26:00,1.17881,1.17949,1.17881,1.17921,25800000.0
2007-10-05 16:27:00,1.17929,1.17954,1.17929,1.17941,22600000.0
2007-10-05 16:28:00,1.17949,1.17952,1.17901,1.17901,10000000.0
2007-10-05 16:29:00,1.17883,1.17962,1.17883,1.17962,8800000.0
2007-10-05 16:30:00,1.17974,1.18034,1.17954,1.18034,16600000.0
2007-10-05 16:31:00,1.1801,1.18059,1.1801,1.18028,21600000.0
2007-10-05 16:32:00,1.18045,1.18055,1.18025,1.18055,14000000.0
2007-10-05 16:33:00,1.18035,1.18071,1.18035,1.18048,13800000.0
2007-10-05 16:34:00,1.18087,1.18119,1.18064,1.18088,36400000.0
2007-10-05 16:35:00,1.18086,1.18086,1.18037,1.18037,24400000.0
2007-10-05 16:36:00,1.18034,1.18082,1.18033,1.18082,14200000.0
2007-10-05 16:37:00,1.1805,1.18118,1.1805,1.18092,17400000.0
2007-10-05 16:38:00,1.18074,1.18088,1.18052,1.18063,22400000.0
2007-10-05 16:39:00,1.18035,1.18044,1.18032,1.18032,18600000.0
2007-10-05 16:40:00,1.18069,1.18092,1.18035,1.18092,16400000.0
2007-10-05 16:41:00,1.1807,1.1811,1.1807,1.181,10600000.0
2007-10-05 16:42:00,1.1808,1.1808,1.18028,1.18029,10600000.0
2007-10-05 16:43:00,1.18041,1.18086,1.18041,1.18055,21600000.0
2007-10-05 16:44:00,1.18099,1.18099,1.1807,1.1807,4400000.0
2007-10-05 16:45:00,1.18072,1.18092,1.18059,1.18092,13200000.0
2007-10-05 16:46:00,1.1805,1.18097,1.18013,1.18057,29400000.0
2007-10-05 16:47:00,1.18059,1.18068,1.1804,1.18044,28000000.0
2007-10-05 16:48:00,1.18001,1.18051,1.17969,1.17969,8400000.0
2007-10-05 16:49:00,1.17963,1.18011,1.17963,1.17977,18200000.0
2007-10-05 16:50:00,1.17963,1.18009,1.17963,1.17975,4600000.0
2007-10-05 16:51:00,1.18016,1.1803,1.18005,1.1801,19000000.0
2007-10-05 16:52:00,1.18003,1.18025,1.17928,1.17959,33600000.0
2007-10-05 16:53:00,1.17954,1.18006,1.17954,1.18006,18400000.0
2007-10-05 16:54:00,1.17951,1.1798,1.17923,1.17941,16400000.0
2007-10-05 16:55:00,1.17969,1.17991,1.17943,1.17943,10400000.0
2007-10-05 16:56:00,1.17955,1.17984,1.17942,1.17961,30600000.0
2007-10-05 16:57:00,1.17955,1.17986,1.17932,1.17971,12400000.0
2007-10-05 16:58:00,1.18001,1.18001,1.17909,1.17943,20400000.0
2007-10-05 16:59:00,1.17974,1.17977,1.1794,1.17977,16000000.0
2007-10-05 17:00:00,1.17951,1.18006,1.17929,1.17942,17600000.0
2007-10-05 17:01:00,1.17992,1.1802,1.17989,1.17991,12200000.0
2007-10-05 17:02:00,1.17981,1.18021,1.17966,1.17966,26000000.0
2007-10-05 17:03:00,1.18004,1.18004,1.17968,1.17968,7800000.0
2007-10-05 17:04:00,1.17955,1.18009,1.17955,1.1797,32400000.0
2007-10-05 17:05:00,1.18006,1.18006,1.1795,1.17956,18200000.0
2007-10-05 17:06:00,1.17974,1.17997,1.17949,1.17963,18600000.0
2007-10-05 17:07:00,1.17966,1.17997,1.17953,1.17985,18800000.0
2007-10-05 17:08:00,1.17975,1.18027,1.17974,1.18027,21600000.0
2007-10-05 17:09:00,1.17988,1.18013,1.17959,1.18013,8600000.0
2007-10-05 17:10:00,1.18023,1.18043,1.17962,1.17962,17600000.0
2007-10-05 17:11:00,1.18029,1.18032,1.17986,1.18032,33000000.0
2007-10-05 17:12:00,1.17958,1.17986,1.17919,1.1795,14400000.0
2007-10-05 17:13:00,1.17994,1.17994,1.17941,1.17972,14600000.0
2007-10-05 17:14:00,1.17954,1.17999,1.17954,1.17987,20000000.0
2007-10-05 17:15:00,1.17967,1.17973,1.17937,1.17973,20400000.0
2007-10-05 17:16:00,1.1795,1.17981,1.1795,1.1797,14400000.0
2007-10-05 17:17:00,1.17982,1.1799,1.17945,1.17945,14000000.0
2007-10-05 17:18:00,1.1793,1.17967,1.1791,1.1791,21400000.0
2007-10-05 17:19:00,1.1793,1.17979,1.1793,1.17952,31000000.0
2007-10-05 17:20:00,1.1795,1.17983,1.17947,1.17956,10600000.0
2007-10-05 17:21:00,1.1801,1.1803,1.18,1.1801,7400000.0
2007-10-05 17:22:00,1.17968,1.18004,1.17961,1.18004,7400000.0
2007-10-05 17:23:00,1.18004,1.18016,1.17967,1.17995,10200000.0
2007-10-05 17:24:00,1.17992,1.18006,1.17959,1.17999,24400000.0
2007-10-05 17:25:00,1.1801,1.1801,1.17935,1.17935,9400000.0
2007-10-05 17:26:00,1.17981,1.18032,1.17951,1.17951,12400000.0
2007-10-05 17:27:00,1.18,1.18041,1.18,1.18025,11000000.0
2007-10-05 17:28:00,1.18025,1.18031,1.18,1.1802,17600000.0
2007-10-05 17:29:00,1.18023,1.18082,1.18006,1.18082,16000000.0
2007-10-05 17:30:00,1.18028,1.18108,1.18021,1.18042,12000000.0
2007-10-05 17:31:00,1.18035,1.18086,1.18035,1.18051,16600000.0
2007-10-05 17:32:00,1.18056,1.181,1.18019,1.181,19400000.0
2007-10-05 17:33:00,1.18031,1.18078,1.1803,1.18078,20600000.0
2007-10-05 17:34:00,1.1805,1.18099,1.18029,1.18061,11600000.0
2007-10-05 17:35:00,1.18047,1.18075,1.1799,1.17996,14400000.0
2007-10-05 17:36:00,1.17995,1.18011,1.17978,1.17978,23400000.0
2007-10-05 17:37:00,1.18049,1.1806,1.18014,1.18014,7800000.0
2007-10-05 17:38:00,1.18015,1.18051,1.17999,1.17999,9800000.0
2007-10-05 17:39:00,1.18031,1.18056,1.18003,1.18017,19200000.0
2007-10-05 17:40:00,1.17996,1.1802,1.17992,1.18002,12400000.0
2007-10-05 17:41:00,1.17967,1.17984,1.179,1.17911,11600000.0
2007-10-05 17:42:00,1.17923,1.17966,1.1792,1.1792,23400000.0
2007-10-05 17:43:00,1.17967,1.17994,1.17962,1.17978,22600000.0
2007-10-05 17:44:00,1.17998,1.17998,1.17915,1.17951,17200000.0
2007-10-05 17:45:00,1.17935,1.17963,1.17894,1.17935,20200000.0
2007-10-05 17:46:00,1.17968,1.17997,1.17954,1.17968,10000000.0
2007-10-05 17:47:00,1.17961,1.17995,1.17953,1.17995,23200000.0
2007-10-05 17:48:00,1.17984,1.17984,1.17935,1.17935,20000000.0
2007-10-05 17:49:00,1.17954,1.17969,1.17914,1.17969,14400000.0
2007-10-05 17:50:00,1.17922,1.17949,1.17914,1.17917,21600000.0
2007-10-05 17:51:00,1.17943,1.17954,1.17924,1.17954,9400000.0
2007-10-05 17:52:00,1.17963,1.1798,1.17918,1.17931,28200000.0
2007-10-05 17:53:00,1.17939,1.17998,1.17912,1.17963,24400000.0
2007-10-05 17:54:00,1.17935,1.17943,1.1791,1.17923,12200000.0
2007-10-05 17:55:00,1.17912,1.17912,1.17822,1.17822,17800000.0
2007-10-05 17:56:00,1.17863,1.17927,1.17861,1.17899,26000000.0
2007-10-05 17:57:00,1.17898,1.1796,1.17867,1.17925,10800000.0
2007-10-05 17:58:00,1.17905,1.17923,1.17874,1.17917,14000000.0
2007-10-05 17:59:00,1.17938,1.17974,1.17911,1.17926,13800000.0
2007-10-05 18:00:00,1.17877,1.17877,1.17805,1.17821,21800000.0
2007-10-05 18:01:00,1.17868,1.17886,1.17849,1.17885,6200000.0
2007-10-05 18:02:00,1.17903,1.17938,1.17857,1.17938,16800000.0
2007-10-05 18:03:00,1.17922,1.1793,1.17908,1.17909,14000000.0
2007-10-05 18:04:00,1.17872,1.1793,1.17872,1.17911,18000000.0
2007-10-05 18:05:00,1.17921,1.17921,1.17857,1.17857,23400000.0
2007-10-05 18:06:00,1.17922,1.1794,1.17874,1.17901,32200000.0
2007-10-05 18:07:00,1.17929,1.17929,1.17875,1.17901,20600000.0
2007-10-05 18:08:00,1.17874,1.17895,1.17874,1.17894,13400000.0
2007-10-05 18:09:00,1.17889,1.17927,1.17883,1.17883,13000000.0
2007-10-05 18:10:00,1.17928,1.17945,1.17901,1.17901,11600000.0
2007-10-05 18:11:00,1.17921,1.17952,1.17908,1.17952,19200000.0
2007-10-05 18:12:00,1.17985,1.18002,1.17941,1.1796,11800000.0
2007-10-05 18:13:00,1.17959,1.17976,1.17928,1.17954,20600000.0
2007-10-05 18:14:00,1.17939,1.17939,1.17873,1.17875,10600000.0
2007-10-05 18:15:00,1.17933,1.17933,1.17872,1.17872,15400000.0
2007-10-05 18:16:00,1.17874,1.17902,1.17853,1.17869,11400000.0
2007-10-05 18:17:00,1.17861,1.1791,1.17826,1.17832,14400000.0
2007-10-05 18:18:00,1.17887,1.17906,1.17833,1.17833,18000000.0
2007-10-05 18:19:00,1.17887,1.1796,1.17887,1.17908,13200000.0
2007-10-05 18:20:00,1.17907,1.17907,1.1787,1.17887,11200000.0
2007-10-05 18:21:00,1.17881,1.17881,1.17831,1.17835,14600000.0
2007-10-05 18:22:00,1.17842,1.17855,1.1784,1.17849,11800000.0
2007-10-05 18:23:00,1.17852,1.17911,1.17849,1.17879,20200000.0
2007-10-05 18:24:00,1.17858,1.17887,1.17855,1.17885,9800000.0
2007-10-05 18:25:00,1.17864,1.17899,1.17822,1.17899,9400000.0
2007-10-05 18:26:00,1.17836,1.17882,1.17836,1.17882,23400000.0
2007-10-05 18:27:00,1.17905,1.17913,1.17893,1.17906,14200000.0
2007-10-05 18:28:00,1.17962,1.17962,1.17837,1.17837,10800000.0
2007-10-05 18:29:00,1.17862,1.17892,1.17862,1.17877,7400000.0
2007-10-05 18:30:00,1.17852,1.17877,1.17839,1.17839,18000000.0
2007-10-05 18:31:00,1.17849,1.17849,1.17802,1.17813,19000000.0
2007-10-05 18:32:00,1.17813,1.17841,1.17813,1.17841,23000000.0
2007-10-05 18:33:00,1.17832,1.17854,1.17823,1.17854,10000000.0
2007-10-05 18:34:00,1.17854,1.17878,1.17842,1.17842,15400000.0
2007-10-05 18:35:00,1.17858,1.17858,1.17802,1.17819,11600000.0
2007-10-05 18:36:00,1.17839,1.17895,1.17839,1.17862,18800000.0
2007-10-05 18:37:00,1.17835,1.17884,1.17835,1.17858,23800000.0
2007-10-05 18:38:00,1.17895,1.17895,1.17851,1.17883,18600000.0
2007-10-05 18:39:00,1.17865,1.17936,1.17865,1.17877,22400000.0
2007-10-05 18:40:00,1.17883,1.17926,1.1788,1.17897,16400000.0
2007-10-05 18:41:00,1.17896,1.17911,1.17881,1.17886,24200000.0
2007-10-05 18:42:00,1.17904,1.17904,1.17816,1.17826,11800000.0
2007-10-05 18:43:00,1.17889,1.17894,1.17861,1.17875,9400000.0
2007-10-05 18:44:00,1.17892,1.17924,1.17888,1.17907,12600000.0
2007-10-05 18:45:00,1.17916,1.17922,1.17885,1.17892,21000000.0
2007-10-05 18:46:00,1.17856,1.17866,1.17845,1.17862,10800000.0
2007-10-05 18:47:00,1.17866,1.17872,1.17842,1.17862,13000000.0
2007-10-05 18:48:00,1.1788,1.1788,1.17818,1.17837,14800000.0
2007-10-05 18:49:00,1.17853,1.17928,1.17834,1.17928,23600000.0
2007-10-05 18:50:00,1.17889,1.17912,1.17884,1.17884,14800000.0
2007-10-05 18:51:00,1.1795,1.1797,1.1795,1.1796,16800000.0
2007-10-05 18:52:00,1.17958,1.17958,1.17869,1.17897,16800000.0
2007-10-05 18:53:00,1.1793,1.1793,1.1792,1.1792,12400000.0
2007-10-05 18:54:00,1.17883,1.17907,1.17867,1.17873,12400000.0
2007-10-05 18:55:00,1.1791,1.1792,1.1791,1.1792,7400000.0
2007-10-05 18:56:00,1.17942,1.17942,1.17904,1.17904,7400000.0
2007-10-05 18:57:00,1.17883,1.17893,1.1788,1.17883,11400000.0
2007-10-05 18:58:00,1.17896,1.17896,1.17831,1.17833,16000000.0
2007-10-05 18:59:00,1.17834,1.17866,1.17834,1.17843,18600000.0
2007-10-05 19:00:00,1.1782,1.17846,1.1782,1.17836,13800000.0
2007-10-05 19:01:00,1.17879,1.17902,1.17872,1.17896,20200000.0
2007-10-05 19:02:00,1.17888,1.17932,1.17888,1.17898,16800000.0
2007-10-05 19:03:00,1.17921,1.17934,1.17874,1.1793,11400000.0
2007-10-05 19:04:00,1.17915,1.17961,1.17915,1.17947,10600000.0
2007-10-05 19:05:00,1.1789,1.17911,1.17874,1.17911,12400000.0
2007-10-05 19:06:00,1.17904,1.17927,1.1789,1.1789,16400000.0
2007-10-05 19:07:00,1.17951,1.17951,1.17879,1.17897,19400000.0
2007-10-05 19:08:00,1.17882,1.17907,1.17868,1.17868,10200000.0
2007-10-05 19:09:00,1.17898,1.17907,1.17871,1.17907,27800000.0
2007-10-05 19:10:00,1.17889,1.17919,1.17881,1.17911,9000000.0
2007-10-05 19:11:00,1.17898,1.17898,1.17842,1.17879,7400000.0
2007-10-05 19:12:00,1.17861,1.17867,1.17779,1.17779,26800000.0
2007-10-05 19:13:00,1.17766,1.17807,1.17766,1.17801,9800000.0
2007-10-05 19:14:00,1.1783,1.17837,1.17796,1.17815,15800000.0
2007-10-05 19:15:00,1.1787,1.1788,1.1787,1.1787,16000000.0
2007-10-05 19:16:00,1.17826,1.17844,1.17814,1.17814,16000000.0
2007-10-05 19:17:00,1.17825,1.17848,1.1781,1.17815,11800000.0
2007-10-05 19:18:00,1.17813,1.17857,1.17802,1.17857,19600000.0
2007-10-05 19:19:00,1.1791,1.1791,1.179,1.179,20800000.0
2007-10-05 19:20:00,1.17823,1.17881,1.17823,1.17829,20800000.0
2007-10-05 19:21:00,1.17824,1.17824,1.17763,1.17768,18600000.0
2007-10-05 19:22:00,1.1775,1.17755,1.1774,1.1774,9600000.0
2007-10-05 19:23:00,1.17752,1.17778,1.17742,1.17742,11000000.0
2007-10-05 19:24:00,1.17756,1.17778,1.17728,1.17776,19600000.0
2007-10-05 19:25:00,1.17794,1.17794,1.17727,1.17761,14800000.0
2007-10-05 19:26:00,1.17757,1.17778,1.17709,1.17723,21200000.0
2007-10-05 19:27:00,1.178,1.1781,1.178,1.178,14000000.0
2007-10-05 19:28:00,1.1774,1.17752,1.17731,1.17741,14000000.0
2007-10-05 19:29:00,1.1774,1.17765,1.17684,1.17684,20400000.0
2007-10-05 19:30:00,1.17722,1.17735,1.17677,1.17712,15000000.0
2007-10-05 19:31:00,1.17661,1.17707,1.17661,1.17667,17800000.0
2007-10-05 19:32:00,1.17701,1.17709,1.17677,1.17677,27600000.0
2007-10-05 19:33:00,1.17701,1.17752,1.17687,1.17717,23000000.0
2007-10-05 19:34:00,1.17717,1.17747,1.17715,1.17747,18000000.0
2007-10-05 19:35:00,1.17741,1.17788,1.17724,1.17745,16600000.0
2007-10-05 19:36:00,1.17778,1.17778,1.17741,1.17741,19000000.0
2007-10-05 19:37:00,1.17771,1.17797,1.17741,1.17797,6800000.0
2007-10-05 19:38:00,1.17763,1.17763,1.17712,1.17712,18000000.0
2007-10-05 19:39:00,1.1778,1.1779,1.1778,1.1779,16800000.0
2007-10-05 19:40:00,1.17763,1.17822,1.17749,1.17765,16800000.0
2007-10-05 19:41:00,1.1779,1.178,1.1779,1.178,11200000.0
2007-10-05 19:42:00,1.17796,1.17824,1.17775,1.17796,11200000.0
2007-10-05 19:43:00,1.17792,1.17829,1.17764,1.17777,7600000.0
2007-10-05 19:44:00,1.17787,1.17814,1.17787,1.17814,14000000.0
2007-10-05 19:45:00,1.17828,1.17861,1.17816,1.17859,14400000.0
2007-10-05 19:46:00,1.17853,1.17853,1.17801,1.17801,13000000.0
2007-10-05 19:47:00,1.17825,1.17853,1.17825,1.17837,15200000.0
2007-10-05 19:48:00,1.1784,1.17869,1.17808,1.17824,22600000.0
2007-10-05 19:49:00,1.17838,1.17884,1.17834,1.17884,9800000.0
2007-10-05 19:50:00,1.17826,1.17889,1.17826,1.17888,14000000.0
2007-10-05 19:51:00,1.17867,1.17921,1.17835,1.17876,16200000.0
2007-10-05 19:52:00,1.1789,1.1789,1.17847,1.17851,10800000.0
2007-10-05 19:53:00,1.1789,1.1789,1.1789,1.1789,13000000.0
2007-10-05 19:54:00,1.17835,1.17863,1.17828,1.17856,13000000.0
2007-10-05 19:55:00,1.17873,1.17873,1.17798,1.17798,23000000.0
2007-10-05 19:56:00,1.17813,1.17833,1.17803,1.17806,12000000.0
2007-10-05 19:57:00,1.17795,1.17844,1.17795,1.17808,33600000.0
2007-10-05 19:58:00,1.1784,1.1784,1.1784,1.1784,17600000.0
2007-10-05 19:59:00,1.1782,1.17868,1.1779,1.17808,17600000.0
2007-10-05 20:00:00,1.17803,1.17811,1.17773,1.17808,11600000.0
2007-10-05 20:01:00,1.17727,1.17797,1.17727,1.1778,13600000.0
2007-10-05 20:02:00,1.1783,1.1783,1.1783,1.1783,20200000.0
2007-10-05 20:03:00,1.17783,1.17793,1.17735,1.17778,20200000.0
2007-10-05 20:04:00,1.17791,1.17804,1.17772,1.17772,21000000.0
2007-10-05 20:05:00,1.17802,1.17802,1.17771,1.17798,7600000.0
2007-10-05 20:06:00,1.17803,1.17809,1.17766,1.17798,13600000.0
2007-10-05 20:07:00,1.17772,1.17801,1.17771,1.17786,17000000.0
2007-10-05 20:08:00,1.1783,1.1785,1.1783,1.1783,13800000.0
2007-10-05 20:10:00,1.1774,1.17756,1.1774,1.17756,13800000.0
2007-10-05 20:11:00,1.17777,1.17826,1.17777,1.17824,19000000.0
2007-10-05 20:12:00,1.17849,1.1786,1.17809,1.17825,11800000.0
2007-10-05 20:13:00,1.1782,1.1782,1.17756,1.17771,15600000.0
2007-10-05 20:14:00,1.1785,1.1785,1.1783,1.1783,28600000.0
2007-10-05 20:15:00,1.1786,1.1786,1.1786,1.1786,28600000.0
2007-10-05 20:16:00,1.17789,1.17825,1.17789,1.17802,28600000.0
2007-10-05 20:17:00,1.17781,1.17825,1.17755,1.17795,16000000.0
2007-10-05 20:18:00,1.17776,1.17787,1.17764,1.17782,16200000.0
2007-10-05 20:19:00,1.17738,1.17738,1.17683,1.17683,21800000.0
2007-10-05 20:20:00,1.17733,1.17744,1.17697,1.17697,17400000.0
2007-10-05 20:21:00,1.17709,1.17741,1.17707,1.17728,15600000.0
2007-10-05 20:22:00,1.17737,1.17757,1.17707,1.17737,25800000.0
2007-10-05 20:23:00,1.17744,1.17801,1.17744,1.17745,7400000.0
2007-10-05 20:24:00,1.17766,1.17769,1.17712,1.17769,11800000.0
2007-10-05 20:25:00,1.1776,1.17785,1.1776,1.17778,8400000.0
2007-10-05 20:26:00,1.17794,1.17823,1.17772,1.17788,16600000.0
2007-10-05 20:27:00,1.17776,1.17813,1.17745,1.17745,14200000.0
2007-10-05 20:28:00,1.17757,1.17796,1.17757,1.17783,21000000.0
2007-10-05 20:29:00,1.17822,1.17822,1.17742,1.17764,19600000.0
2007-10-05 20:30:00,1.17781,1.17796,1.17737,1.17781,18800000.0
2007-10-05 20:31:00,1.17755,1.17793,1.1774,1.17793,17400000.0
2007-10-05 20:32:00,1.17814,1.17815,1.17745,1.17745,13200000.0
2007-10-05 20:33:00,1.17715,1.17787,1.17715,1.17787,10400000.0
2007-10-05 20:34:00,1.1775,1.17787,1.1775,1.17787,4600000.0
2007-10-05 20:35:00,1.1783,1.1783,1.1782,1.1782,15200000.0
2007-10-05 20:36:00,1.17833,1.17846,1.17799,1.17846,15200000.0
2007-10-05 20:37:00,1.1781,1.17848,1.17801,1.17801,7400000.0
2007-10-05 20:38:00,1.1783,1.1783,1.1783,1.1783,16600000.0
2007-10-05 20:39:00,1.17794,1.17831,1.17793,1.17823,16600000.0
2007-10-05 20:40:00,1.1784,1.1784,1.1784,1.1784,11200000.0
2007-10-05 20:41:00,1.1779,1.17842,1.1779,1.17842,11200000.0
2007-10-05 20:42:00,1.1785,1.1785,1.1784,1.1784,8800000.0
2007-10-05 20:43:00,1.17821,1.17822,1.17779,1.17806,8800000.0
2007-10-05 20:44:00,1.17852,1.17865,1.17812,1.17847,12400000.0
2007-10-05 20:45:00,1.17816,1.17816,1.17793,1.17793,10000000.0
2007-10-05 20:46:00,1.17779,1.17843,1.17779,1.1779,14600000.0
2007-10-05 20:47:00,1.17783,1.17812,1.17783,1.17803,11000000.0
2007-10-05 20:48:00,1.17805,1.17805,1.17754,1.17781,9000000.0
2007-10-05 20:49:00,1.17774,1.17805,1.17773,1.17805,15000000.0
2007-10-05 20:50:00,1.17831,1.17831,1.17764,1.17831,15200000.0
2007-10-05 20:51:00,1.17768,1.1779,1.17709,1.17709,27400000.0
2007-10-05 20:52:00,1.17808,1.17808,1.17755,1.17755,14000000.0
2007-10-05 20:53:00,1.17784,1.17824,1.17759,1.17759,13000000.0
2007-10-05 20:55:00,1.17788,1.178,1.17779,1.17789,21000000.0
2007-10-05 20:57:00,1.1785,1.1785,1.1785,1.1785,22200000.0
2007-10-05 20:59:00,1.17804,1.17838,1.17797,1.17838,22200000.0
2007-10-05 21:00:00,1.17832,1.17833,1.17783,1.1781,16400000.0
2007-10-05 21:01:00,1.1788,1.1788,1.1786,1.1786,15800000.0
2007-10-05 21:02:00,1.17789,1.17809,1.17776,1.17779,15800000.0
2007-10-05 21:03:00,1.17832,1.17832,1.17764,1.17779,9200000.0
2007-10-05 21:04:00,1.17757,1.17768,1.17755,1.17761,9000000.0
2007-10-05 21:05:00,1.17819,1.17819,1.17774,1.17779,6200000.0
2007-10-05 21:06:00,1.17794,1.17812,1.17758,1.1779,17600000.0
2007-10-05 21:07:00,1.17779,1.17786,1.17773,1.17786,12600000.0
2007-10-05 21:08:00,1.17756,1.1779,1.17735,1.17761,16800000.0
2007-10-05 21:10:00,1.1776,1.17798,1.1775,1.17798,9600000.0
2007-10-05 21:11:00,1.17808,1.17821,1.17808,1.17811,13800000.0
2007-10-05 21:13:00,1.1789,1.1789,1.1787,1.1788,3400000.0
2007-10-05 21:14:00,1.17812,1.17812,1.17802,1.17802,3400000.0
2007-10-05 21:15:00,1.17849,1.17877,1.17821,1.17824,21000000.0
2007-10-05 21:16:00,1.17819,1.1784,1.17806,1.17806,11400000.0
2007-10-05 21:17:00,1.17787,1.17795,1.17776,1.17776,15400000.0
2007-10-05 21:18:00,1.17767,1.17831,1.17767,1.1779,13400000.0
2007-10-05 21:19:00,1.17797,1.17818,1.17796,1.17801,25000000.0
2007-10-05 21:20:00,1.17826,1.17848,1.17807,1.17808,13200000.0
2007-10-05 21:21:00,1.1779,1.17795,1.17768,1.17791,12800000.0
2007-10-05 21:22:00,1.17811,1.17833,1.17794,1.17815,14800000.0
2007-10-05 21:23:00,1.1779,1.17814,1.17733,1.17767,20800000.0
2007-10-05 21:24:00,1.17785,1.17805,1.17754,1.17754,11800000.0
2007-10-05 21:25:00,1.17757,1.17757,1.17733,1.1774,17000000.0
2007-10-05 21:26:00,1.1782,1.1782,1.178,1.1781,26800000.0
2007-10-05 21:27:00,1.17741,1.17758,1.17716,1.17758,26800000.0
2007-10-05 21:28:00,1.1777,1.17783,1.17759,1.17774,19400000.0
2007-10-05 21:29:00,1.1783,1.1783,1.1783,1.1783,2000000.0
2007-10-05 21:30:00,1.17783,1.17791,1.17783,1.17791,2000000.0
2007-10-05 21:31:00,1.178,1.178,1.1776,1.17771,23800000.0
2007-10-05 21:32:00,1.17766,1.17793,1.17732,1.17793,14400000.0
2007-10-05 21:33:00,1.17825,1.17825,1.17785,1.17786,4200000.0
2007-10-05 21:34:00,1.17826,1.17841,1.17791,1.1781,12000000.0
2007-10-05 21:35:00,1.17788,1.17802,1.17784,1.17784,10400000.0
2007-10-05 21:36:00,1.1785,1.1785,1.1781,1.1782,5600000.0
2007-10-05 21:37:00,1.1783,1.1785,1.1783,1.1784,5600000.0
2007-10-05 21:38:00,1.17787,1.17806,1.1777,1.1777,5600000.0
2007-10-05 21:39:00,1.17774,1.17774,1.17719,1.17719,21000000.0
2007-10-05 21:40:00,1.17712,1.17758,1.17689,1.17742,6200000.0
2007-10-05 21:41:00,1.17815,1.17815,1.17793,1.17799,13600000.0
2007-10-05 21:42:00,1.17774,1.17781,1.17761,1.17761,11200000.0
2007-10-05 21:43:00,1.1783,1.1783,1.1783,1.1783,3600000.0
2007-10-05 21:44:00,1.17782,1.17782,1.17766,1.17766,3600000.0
2007-10-05 21:45:00,1.17812,1.17812,1.17769,1.17769,2600000.0
2007-10-05 21:46:00,1.17782,1.17809,1.17758,1.17776,15200000.0
2007-10-05 21:47:00,1.1784,1.1784,1.1784,1.1784,11000000.0
2007-10-05 21:48:00,1.17784,1.17811,1.17775,1.17811,11000000.0
2007-10-05 21:49:00,1.17827,1.17827,1.17766,1.17766,3000000.0
2007-10-05 21:50:00,1.1785,1.1785,1.1783,1.1783,5800000.0
2007-10-05 21:51:00,1.17817,1.17817,1.17781,1.17801,5800000.0
2007-10-05 21:52:00,1.17807,1.17828,1.17807,1.17808,9800000.0
2007-10-05 21:53:00,1.17829,1.17843,1.17776,1.17781,13000000.0
2007-10-05 21:54:00,1.1785,1.1786,1.1785,1.1786,8200000.0
2007-10-05 21:56:00,1.17786,1.1783,1.17786,1.17801,8200000.0
2007-10-05 21:57:00,1.17758,1.17795,1.17758,1.17792,8600000.0
2007-10-05 21:58:00,1.17812,1.17858,1.17798,1.17824,21400000.0
2007-10-05 21:59:00,1.17732,1.17761,1.17719,1.17732,15800000.0
2007-10-05 22:00:00,1.17804,1.17804,1.17761,1.17782,16400000.0
2007-10-05 22:01:00,1.17765,1.17792,1.17765,1.17792,10800000.0
2007-10-05 22:02:00,1.17752,1.17759,1.17709,1.17759,20200000.0
2007-10-05 22:03:00,1.1774,1.17768,1.17713,1.17739,13800000.0
2007-10-05 22:04:00,1.17707,1.17737,1.177,1.17727,21200000.0
2007-10-05 22:05:00,1.17713,1.17741,1.17702,1.17721,15200000.0
2007-10-05 22:06:00,1.17668,1.17713,1.17668,1.17681,14000000.0
2007-10-05 22:07:00,1.1772,1.1778,1.1772,1.1778,12400000.0
2007-10-05 22:08:00,1.1777,1.1777,1.1776,1.1777,12400000.0
2007-10-05 22:09:00,1.177,1.17745,1.177,1.17729,12400000.0
2007-10-05 22:10:00,1.17767,1.17796,1.17752,1.17752,27600000.0
2007-10-05 22:11:00,1.1786,1.1786,1.1785,1.1786,13600000.0
2007-10-05 22:12:00,1.17744,1.17767,1.17744,1.17744,13600000.0
2007-10-05 22:13:00,1.17736,1.17736,1.17718,1.17721,17600000.0
2007-10-05 22:14:00,1.17747,1.17772,1.17747,1.17772,8200000.0
2007-10-05 22:15:00,1.17811,1.17815,1.17785,1.17792,25000000.0
2007-10-05 22:16:00,1.17812,1.17824,1.17778,1.17824,22000000.0
2007-10-05 22:17:00,1.17817,1.17817,1.17784,1.17798,15000000.0
2007-10-05 22:18:00,1.17789,1.17789,1.17759,1.17776,12000000.0
2007-10-05 22:19:00,1.17768,1.17778,1.1776,1.1776,9000000.0
2007-10-05 22:20:00,1.17764,1.17795,1.17734,1.17773,25600000.0
2007-10-05 22:21:00,1.1778,1.17782,1.17748,1.17771,17200000.0
2007-10-05 22:22:00,1.17797,1.178,1.17751,1.17792,23200000.0
2007-10-05 22:23:00,1.1785,1.1785,1.1785,1.1785,18000000.0
2007-10-05 22:24:00,1.17813,1.17839,1.17789,1.17789,18000000.0
2007-10-05 22:25:00,1.178,1.17825,1.17792,1.17805,15400000.0
2007-10-05 22:26:00,1.17794,1.17802,1.17738,1.17754,13200000.0
2007-10-05 22:27:00,1.17748,1.17754,1.1772,1.1772,18200000.0
2007-10-05 22:28:00,1.1785,1.1785,1.1782,1.1782,13000000.0
2007-10-05 22:29:00,1.17713,1.1777,1.17707,1.1777,13000000.0
2007-10-05 22:30:00,1.17736,1.1775,1.17727,1.1774,15600000.0
2007-10-05 22:31:00,1.178,1.178,1.1779,1.1779,12600000.0
2007-10-05 22:32:00,1.17711,1.17795,1.17711,1.17795,12600000.0
2007-10-05 22:33:00,1.1781,1.1782,1.1781,1.1782,11400000.0
2007-10-05 22:34:00,1.17796,1.17804,1.17749,1.17764,11400000.0
2007-10-05 22:35:00,1.17768,1.17825,1.17768,1.17825,29200000.0
2007-10-05 22:36:00,1.17809,1.17841,1.17809,1.17816,8200000.0
2007-10-05 22:37:00,1.17838,1.17838,1.17807,1.17807,11800000.0
2007-10-05 22:38:00,1.17823,1.17846,1.17801,1.17821,16200000.0
2007-10-05 22:39:00,1.17819,1.17863,1.17819,1.17844,13200000.0
2007-10-05 22:40:00,1.17836,1.17892,1.17814,1.17869,13000000.0
2007-10-05 22:41:00,1.17845,1.17845,1.17837,1.17837,2600000.0
2007-10-05 22:42:00,1.17843,1.1785,1.1782,1.17833,21800000.0
2007-10-05 22:43:00,1.17849,1.17849,1.17797,1.17797,11600000.0
2007-10-05 22:44:00,1.17803,1.17833,1.17803,1.17817,10000000.0
2007-10-05 22:45:00,1.17814,1.17846,1.17814,1.17826,18600000.0
2007-10-05 22:46:00,1.1791,1.1791,1.1788,1.1788,16400000.0
2007-10-05 22:47:00,1.17825,1.1786,1.17825,1.17838,16400000.0
2007-10-05 22:48:00,1.1791,1.1791,1.1789,1.1789,33800000.0
2007-10-05 22:49:00,1.17879,1.17879,1.17814,1.17839,33800000.0
2007-10-05 22:50:00,1.17829,1.17842,1.17829,1.17832,8000000.0
2007-10-05 22:51:00,1.17864,1.17882,1.17847,1.17882,9800000.0
2007-10-05 22:52:00,1.17841,1.17867,1.17808,1.17817,15400000.0
2007-10-05 22:53:00,1.17853,1.17895,1.17814,1.17814,18600000.0
2007-10-05 22:54:00,1.17832,1.17838,1.178,1.17805,8800000.0
2007-10-05 22:55:00,1.17799,1.17828,1.17799,1.17825,10000000.0
2007-10-05 22:56:00,1.17859,1.17862,1.17828,1.17842,9200000.0
2007-10-05 22:57:00,1.17813,1.17847,1.17793,1.17793,18600000.0
2007-10-05 22:59:00,1.17808,1.17833,1.1775,1.1775,15600000.0
2007-10-07 23:27:00,1.17729,1.17729,1.17548,1.17548,17800000.0
2007-10-07 23:29:00,1.17501,1.17571,1.17501,1.17539,25200000.0
2007-10-07 23:30:00,1.17537,1.17565,1.17491,1.17491,18200000.0
2007-10-07 23:32:00,1.17539,1.17573,1.17515,1.17534,16200000.0
2007-10-07 23:33:00,1.17526,1.17551,1.17477,1.17498,29400000.0
2007-10-07 23:34:00,1.17509,1.17571,1.17509,1.17535,9400000.0
2007-10-07 23:35:00,1.17538,1.17539,1.17481,1.17481,25200000.0
2007-10-07 23:36:00,1.17504,1.17504,1.17453,1.17468,5600000.0
2007-10-07 23:37:00,1.17456,1.17465,1.17432,1.17448,22400000.0
2007-10-07 23:38:00,1.17445,1.1745,1.17434,1.1745,4200000.0
2007-10-07 23:39:00,1.17429,1.17464,1.17429,1.17442,9000000.0
2007-10-07 23:40:00,1.17469,1.17502,1.17438,1.17502,23200000.0
2007-10-07 23:41:00,1.17518,1.17553,1.17495,1.17546,11800000.0
2007-10-07 23:42:00,1.1755,1.17574,1.1755,1.17573,20200000.0
2007-10-07 23:43:00,1.17549,1.17572,1.17517,1.17517,8200000.0
2007-10-07 23:44:00,1.17579,1.17605,1.17563,1.17581,15400000.0
2007-10-07 23:45:00,1.17578,1.1761,1.17566,1.17579,26800000.0
2007-10-07 23:46:00,1.17571,1.17579,1.17546,1.17547,21800000.0
2007-10-07 23:47:00,1.1755,1.17583,1.1755,1.17551,11000000.0
2007-10-07 23:48:00,1.17546,1.17572,1.17542,1.17542,4200000.0
2007-10-07 23:49:00,1.17549,1.17591,1.17543,1.1755,20200000.0
2007-10-07 23:52:00,1.17598,1.17598,1.17535,1.1755,15000000.0
2007-10-07 23:54:00,1.17543,1.17587,1.17536,1.1756,9000000.0
2007-10-07 23:56:00,1.17587,1.17612,1.17583,1.17583,26200000.0
2007-10-07 23:57:00,1.17554,1.17615,1.17554,1.17602,7600000.0
2007-10-07 23:58:00,1.17597,1.17641,1.17597,1.17634,17400000.0
2007-10-07 23:59:00,1.17569,1.17583,1.17552,1.17583,23800000.0
2007-10-08 00:00:00,1.17595,1.17607,1.17559,1.17587,21800000.0
2007-10-08 00:01:00,1.17598,1.17649,1.17598,1.17649,11600000.0
2007-10-08 00:02:00,1.17668,1.17671,1.17652,1.1766,8000000.0
2007-10-08 00:03:00,1.17675,1.17696,1.17653,1.17689,19200000.0
2007-10-08 00:04:00,1.17673,1.17687,1.17665,1.17665,8800000.0
2007-10-08 00:05:00,1.17665,1.17715,1.17665,1.17686,22600000.0
2007-10-08 00:06:00,1.17683,1.17711,1.17668,1.17686,14200000.0
2007-10-08 00:07:00,1.17676,1.17695,1.17659,1.17659,15200000.0
2007-10-08 00:08:00,1.1776,1.1776,1.1774,1.1776,4600000.0
2007-10-08 00:09:00,1.1775,1.1775,1.1775,1.1775,4600000.0
2007-10-08 00:10:00,1.17707,1.17737,1.1768,1.17737,4600000.0
2007-10-08 00:11:00,1.1775,1.1775,1.1772,1.1772,10200000.0
2007-10-08 00:14:00,1.17666,1.17715,1.17648,1.17648,10200000.0
2007-10-08 00:15:00,1.17708,1.17783,1.17704,1.17783,4200000.0
2007-10-08 00:16:00,1.17747,1.17774,1.17702,1.17702,10600000.0
2007-10-08 00:17:00,1.1775,1.17755,1.17719,1.17752,22400000.0
2007-10-08 00:18:00,1.17754,1.17789,1.17754,1.17758,18600000.0
2007-10-08 00:19:00,1.17792,1.17826,1.17777,1.17826,25800000.0
2007-10-08 00:20:00,1.17807,1.17826,1.17798,1.17818,32400000.0
2007-10-08 00:21:00,1.17822,1.17841,1.17813,1.17841,7600000.0
2007-10-08 00:22:00,1.17756,1.17825,1.17756,1.17772,31000000.0
2007-10-08 00:23:00,1.17764,1.17786,1.17759,1.17775,11800000.0
2007-10-08 00:25:00,1.17797,1.17828,1.17797,1.17802,23800000.0
2007-10-08 00:26:00,1.17827,1.17827,1.1779,1.17791,6800000.0
2007-10-08 00:27:00,1.17787,1.1784,1.17787,1.17792,26600000.0
2007-10-08 00:28:00,1.17805,1.17829,1.17763,1.17775,11400000.0
2007-10-08 00:29:00,1.17782,1.17812,1.17782,1.17806,14800000.0
2007-10-08 00:30:00,1.17783,1.17788,1.17757,1.17788,15200000.0
2007-10-08 00:31:00,1.17801,1.17828,1.17783,1.17783,20200000.0
2007-10-08 00:32:00,1.17751,1.17779,1.17746,1.17779,8200000.0
2007-10-08 00:33:00,1.17789,1.17789,1.17737,1.17746,27800000.0
2007-10-08 00:34:00,1.17775,1.17833,1.17775,1.17799,10000000.0
2007-10-08 00:35:00,1.17804,1.17804,1.17729,1.17755,16000000.0
2007-10-08 00:36:00,1.1777,1.17779,1.17722,1.17779,11000000.0
2007-10-08 00:37:00,1.17811,1.17842,1.17801,1.17841,10000000.0
2007-10-08 00:38:00,1.17821,1.17851,1.17811,1.17811,16200000.0
2007-10-08 00:39:00,1.17867,1.17882,1.17846,1.17866,12000000.0
2007-10-08 00:40:00,1.17825,1.17889,1.17825,1.17848,11800000.0
2007-10-08 00:41:00,1.17822,1.17841,1.17817,1.17841,7200000.0
2007-10-08 00:42:00,1.1781,1.17821,1.17782,1.17782,12600000.0
2007-10-08 00:43:00,1.17823,1.17823,1.178,1.178,13200000.0
2007-10-08 00:44:00,1.17816,1.17848,1.17801,1.1781,13000000.0
2007-10-08 00:45:00,1.17797,1.17804,1.17788,1.17788,22400000.0
2007-10-08 00:46:00,1.17756,1.17799,1.17743,1.1776,12600000.0
2007-10-08 00:47:00,1.17775,1.17793,1.17753,1.17757,13200000.0
2007-10-08 00:48:00,1.17794,1.17794,1.17756,1.17768,10000000.0
2007-10-08 00:49:00,1.1783,1.1784,1.1782,1.1782,12400000.0
2007-10-08 00:50:00,1.17755,1.17792,1.17755,1.17792,12400000.0
2007-10-08 00:51:00,1.17772,1.17804,1.17744,1.17804,19000000.0
2007-10-08 00:52:00,1.17762,1.178,1.1776,1.17766,12000000.0
2007-10-08 00:53:00,1.1784,1.1785,1.1784,1.1785,7400000.0
2007-10-08 00:54:00,1.17779,1.17802,1.17779,1.17802,7400000.0
2007-10-08 00:55:00,1.17786,1.17853,1.17786,1.17792,12800000.0
2007-10-08 00:56:00,1.17786,1.17821,1.17747,1.17795,11000000.0
2007-10-08 00:57:00,1.1786,1.1786,1.1786,1.1786,21200000.0
2007-10-08 00:59:00,1.17807,1.17816,1.17774,1.17814,21200000.0
2007-10-08 01:00:00,1.17776,1.17817,1.1775,1.17768,19600000.0
2007-10-08 01:01:00,1.17748,1.17773,1.17748,1.17773,12400000.0
2007-10-08 01:02:00,1.17792,1.17792,1.17767,1.17774,5000000.0
2007-10-08 01:03:00,1.17794,1.17809,1.17713,1.17713,18000000.0
2007-10-08 01:04:00,1.17744,1.17776,1.17728,1.17765,13200000.0
2007-10-08 01:05:00,1.17806,1.17825,1.17788,1.1781,28400000.0
2007-10-08 01:06:00,1.17818,1.1784,1.1777,1.1777,11800000.0
2007-10-08 01:07:00,1.1778,1.17835,1.17771,1.17835,14800000.0
2007-10-08 01:08:00,1.17806,1.17822,1.17766,1.17766,10000000.0
2007-10-08 01:09:00,1.17776,1.17776,1.17721,1.17776,11800000.0
2007-10-08 01:10:00,1.17765,1.17798,1.17763,1.17798,8800000.0
2007-10-08 01:11:00,1.17779,1.17793,1.17768,1.17793,16000000.0
2007-10-08 01:12:00,1.17766,1.17855,1.17766,1.17828,10000000.0
2007-10-08 01:13:00,1.17842,1.17849,1.17791,1.17815,13000000.0
2007-10-08 01:14:00,1.17831,1.17864,1.17795,1.17864,17400000.0
2007-10-08 01:15:00,1.17871,1.17908,1.17851,1.17875,26000000.0
2007-10-08 01:16:00,1.17848,1.17876,1.1781,1.17845,15400000.0
2007-10-08 01:17:00,1.17842,1.17902,1.17818,1.17878,16800000.0
2007-10-08 01:18:00,1.17873,1.1792,1.17868,1.17872,11200000.0
2007-10-08 01:19:00,1.17879,1.17903,1.17846,1.17846,22200000.0
2007-10-08 01:20:00,1.17834,1.17892,1.17834,1.17835,22000000.0
2007-10-08 01:21:00,1.17859,1.17893,1.17853,1.17856,9600000.0
2007-10-08 01:22:00,1.1786,1.17898,1.17847,1.17858,15400000.0
2007-10-08 01:23:00,1.17843,1.17876,1.17843,1.17859,9400000.0
2007-10-08 01:24:00,1.17857,1.17882,1.17857,1.17879,17000000.0
2007-10-08 01:25:00,1.17893,1.1791,1.17885,1.17887,9000000.0
2007-10-08 01:26:00,1.1789,1.17942,1.17869,1.17894,13200000.0
2007-10-08 01:27:00,1.1788,1.17898,1.1788,1.17893,13200000.0
2007-10-08 01:28:00,1.17898,1.17898,1.17872,1.17872,4400000.0
2007-10-08 01:29:00,1.17829,1.1786,1.17799,1.17823,9800000.0
2007-10-08 01:30:00,1.1785,1.17881,1.17802,1.1784,13800000.0
2007-10-08 01:31:00,1.17889,1.17903,1.17855,1.1787,11600000.0
2007-10-08 01:32:00,1.17891,1.17941,1.17875,1.17941,16000000.0
2007-10-08 01:33:00,1.17959,1.17997,1.1792,1.17971,14400000.0
2007-10-08 01:34:00,1.17965,1.17965,1.1791,1.1791,13400000.0
2007-10-08 01:35:00,1.1794,1.1794,1.17893,1.179,22800000.0
2007-10-08 01:36:00,1.17903,1.17967,1.17903,1.17924,15800000.0
2007-10-08 01:37:00,1.17926,1.17934,1.179,1.179,13000000.0
2007-10-08 01:38:00,1.17909,1.17909,1.17857,1.17878,16000000.0
2007-10-08 01:39:00,1.17886,1.17886,1.17853,1.17853,21600000.0
2007-10-08 01:40:00,1.17876,1.17876,1.17857,1.17873,24800000.0
2007-10-08 01:41:00,1.17846,1.17897,1.17846,1.17897,18600000.0
2007-10-08 01:42:00,1.17886,1.17886,1.17845,1.17848,14000000.0
2007-10-08 01:43:00,1.17857,1.17862,1.17843,1.17856,24800000.0
2007-10-08 01:44:00,1.17809,1.17858,1.17803,1.17803,16000000.0
2007-10-08 01:45:00,1.17819,1.17852,1.17799,1.17852,13000000.0
2007-10-08 01:46:00,1.1785,1.17866,1.17829,1.17829,8400000.0
2007-10-08 01:47:00,1.17791,1.17824,1.17783,1.17815,17000000.0
2007-10-08 01:48:00,1.17816,1.17834,1.17816,1.17817,10400000.0
2007-10-08 01:49:00,1.17816,1.17865,1.17816,1.17847,16200000.0
2007-10-08 01:50:00,1.17863,1.17884,1.17837,1.17851,13000000.0
2007-10-08 01:51:00,1.17855,1.17902,1.17853,1.17854,11200000.0
2007-10-08 01:52:00,1.17863,1.17883,1.17849,1.17858,25800000.0
2007-10-08 01:53:00,1.17878,1.1789,1.17854,1.17887,19000000.0
2007-10-08 01:54:00,1.17861,1.17861,1.17821,1.17838,11200000.0
2007-10-08 01:55:00,1.17843,1.17915,1.17834,1.1788,23200000.0
2007-10-08 01:56:00,1.17864,1.17884,1.17849,1.17849,12600000.0
2007-10-08 01:57:00,1.17868,1.1789,1.17861,1.17861,17200000.0
2007-10-08 01:58:00,1.17861,1.17876,1.17839,1.17839,25800000.0
2007-10-08 01:59:00,1.17832,1.17832,1.17799,1.17811,23400000.0
2007-10-08 02:00:00,1.17811,1.17815,1.17794,1.17802,25800000.0
2007-10-08 02:01:00,1.17791,1.17823,1.1778,1.17806,11000000.0
2007-10-08 02:02:00,1.17787,1.17835,1.17787,1.1781,16200000.0
2007-10-08 02:03:00,1.17807,1.17824,1.17804,1.17809,11400000.0
2007-10-08 02:04:00,1.17855,1.17888,1.17808,1.17826,14400000.0
2007-10-08 02:05:00,1.17823,1.17838,1.178,1.17838,11400000.0
2007-10-08 02:06:00,1.17833,1.17833,1.17794,1.17811,19800000.0
2007-10-08 02:07:00,1.17763,1.17805,1.17756,1.17788,16200000.0
2007-10-08 02:08:00,1.17777,1.17837,1.17777,1.17788,24000000.0
2007-10-08 02:09:00,1.1777,1.17795,1.17756,1.17784,12400000.0
2007-10-08 02:10:00,1.17748,1.17786,1.17743,1.17743,14600000.0
2007-10-08 02:11:00,1.17775,1.17793,1.17775,1.17787,10800000.0
2007-10-08 02:12:00,1.1786,1.1786,1.1785,1.1786,11800000.0
2007-10-08 02:13:00,1.17823,1.17853,1.17821,1.17853,11800000.0
2007-10-08 02:14:00,1.17841,1.17841,1.17791,1.17791,11000000.0
2007-10-08 02:15:00,1.17751,1.17825,1.17751,1.17766,18400000.0
2007-10-08 02:16:00,1.17768,1.1777,1.1772,1.1772,15200000.0
2007-10-08 02:17:00,1.17728,1.17753,1.17703,1.1773,17800000.0
2007-10-08 02:18:00,1.17729,1.17729,1.17669,1.17691,24400000.0
2007-10-08 02:19:00,1.17764,1.17838,1.17764,1.17838,17600000.0
2007-10-08 02:20:00,1.17828,1.17832,1.17794,1.17796,19600000.0
2007-10-08 02:21:00,1.17776,1.17785,1.17738,1.17785,14000000.0
2007-10-08 02:22:00,1.17748,1.17768,1.17747,1.17764,11200000.0
2007-10-08 02:23:00,1.17761,1.17791,1.17718,1.17728,16000000.0
2007-10-08 02:24:00,1.17699,1.17763,1.17699,1.17758,10000000.0
2007-10-08 02:25:00,1.17753,1.17781,1.17747,1.17764,11600000.0
2007-10-08 02:26:00,1.17728,1.17736,1.17652,1.17671,18600000.0
2007-10-08 02:27:00,1.17671,1.17676,1.17632,1.17652,15200000.0
2007-10-08 02:28:00,1.1765,1.17699,1.17646,1.17699,18400000.0
2007-10-08 02:29:00,1.1766,1.17707,1.17639,1.177,8600000.0
2007-10-08 02:30:00,1.17683,1.17717,1.17674,1.17701,8800000.0
2007-10-08 02:32:00,1.17718,1.17726,1.17715,1.17723,7400000.0
2007-10-08 02:33:00,1.1774,1.178,1.17734,1.17734,11200000.0
2007-10-08 02:34:00,1.17725,1.17736,1.17711,1.17713,9000000.0
2007-10-08 02:35:00,1.17729,1.17729,1.17686,1.17686,9800000.0
2007-10-08 02:36:00,1.17653,1.17669,1.17642,1.17642,17800000.0
2007-10-08 02:37:00,1.17667,1.17704,1.1765,1.17678,27000000.0
2007-10-08 02:38:00,1.17677,1.17713,1.17677,1.17682,8800000.0
2007-10-08 02:39:00,1.17671,1.17697,1.1764,1.1764,17800000.0
2007-10-08 02:40:00,1.17589,1.17664,1.17589,1.17652,25000000.0
2007-10-08 02:41:00,1.17664,1.17714,1.17645,1.17658,18600000.0
2007-10-08 02:42:00,1.17702,1.17739,1.17664,1.1768,14400000.0
2007-10-08 02:43:00,1.17689,1.17726,1.17656,1.17675,11400000.0
2007-10-08 02:44:00,1.17701,1.17733,1.17696,1.17712,18200000.0
2007-10-08 02:45:00,1.17693,1.17693,1.17626,1.17657,24800000.0
2007-10-08 02:46:00,1.17687,1.17742,1.17687,1.1771,13800000.0
2007-10-08 02:47:00,1.17702,1.17741,1.17673,1.17673,15600000.0
2007-10-08 02:48:00,1.17715,1.17735,1.17705,1.17729,13000000.0
2007-10-08 02:49:00,1.17735,1.17735,1.17693,1.17693,11800000.0
2007-10-08 02:50:00,1.17692,1.17692,1.17626,1.17681,10400000.0
2007-10-08 02:51:00,1.17668,1.17686,1.17668,1.17671,10000000.0
2007-10-08 02:52:00,1.17715,1.17715,1.17652,1.17652,18800000.0
2007-10-08 02:53:00,1.17607,1.17678,1.17607,1.17643,15400000.0
2007-10-08 02:54:00,1.17657,1.17692,1.1765,1.17692,15800000.0
2007-10-08 02:55:00,1.17687,1.17707,1.17663,1.17683,13400000.0
2007-10-08 02:56:00,1.17658,1.17734,1.17658,1.17708,21000000.0
2007-10-08 02:57:00,1.1771,1.1772,1.1771,1.1771,11000000.0
2007-10-08 02:58:00,1.17696,1.17696,1.17669,1.17677,11000000.0
2007-10-08 02:59:00,1.17695,1.17708,1.17654,1.17669,10800000.0
2007-10-08 03:00:00,1.1762,1.17676,1.1762,1.17676,35600000.0
2007-10-08 03:01:00,1.17685,1.17724,1.17649,1.17662,16600000.0
2007-10-08 03:02:00,1.17703,1.17705,1.17686,1.17705,12400000.0
2007-10-08 03:03:00,1.17672,1.17704,1.17631,1.17676,11000000.0
2007-10-08 03:04:00,1.17672,1.17682,1.17624,1.17624,20800000.0
2007-10-08 03:05:00,1.17673,1.17676,1.1766,1.1766,16000000.0
2007-10-08 03:06:00,1.17663,1.17692,1.17654,1.17656,12600000.0
2007-10-08 03:07:00,1.17635,1.17689,1.17635,1.17651,8400000.0
2007-10-08 03:08:00,1.17663,1.17674,1.17643,1.17671,8000000.0
2007-10-08 03:09:00,1.1772,1.1773,1.1771,1.1773,26000000.0
2007-10-08 03:10:00,1.17698,1.17708,1.17638,1.1768,26000000.0
2007-10-08 03:11:00,1.17641,1.17698,1.1764,1.17698,10000000.0
2007-10-08 03:12:00,1.17675,1.17706,1.17665,1.17675,20400000.0
2007-10-08 03:13:00,1.17653,1.17677,1.17626,1.17626,10400000.0
2007-10-08 03:14:00,1.17618,1.17618,1.17574,1.17574,15800000.0
2007-10-08 03:15:00,1.17593,1.17646,1.17593,1.1762,7800000.0
2007-10-08 03:16:00,1.17627,1.17654,1.17627,1.1764,7000000.0
2007-10-08 03:17:00,1.17618,1.17653,1.17618,1.17619,13200000.0
2007-10-08 03:18:00,1.17616,1.17616,1.17581,1.17591,10800000.0
2007-10-08 03:19:00,1.17628,1.17669,1.1758,1.1758,10400000.0
2007-10-08 03:20:00,1.17633,1.17663,1.17627,1.17663,23800000.0
2007-10-08 03:21:00,1.1763,1.1763,1.17613,1.17613,4800000.0
2007-10-08 03:22:00,1.17662,1.17666,1.17633,1.17653,22200000.0
2007-10-08 03:23:00,1.17641,1.17651,1.1762,1.1764,19000000.0
2007-10-08 03:24:00,1.17634,1.17663,1.17592,1.17652,22400000.0
2007-10-08 03:25:00,1.17665,1.17705,1.17654,1.17664,18000000.0
2007-10-08 03:26:00,1.17645,1.17645,1.17614,1.17642,8200000.0
2007-10-08 03:27:00,1.17629,1.17629,1.17579,1.17579,7000000.0
2007-10-08 03:28:00,1.17607,1.17648,1.17607,1.17626,25800000.0
2007-10-08 03:29:00,1.1764,1.1764,1.17591,1.17605,8000000.0
2007-10-08 03:30:00,1.17602,1.17635,1.17602,1.17606,19600000.0
2007-10-08 03:31:00,1.17597,1.17647,1.17575,1.17607,14200000.0
2007-10-08 03:32:00,1.17578,1.17631,1.17578,1.17601,20600000.0
2007-10-08 03:33:00,1.17614,1.17652,1.17614,1.17633,10800000.0
2007-10-08 03:34:00,1.1759,1.17622,1.17583,1.17591,19000000.0
2007-10-08 03:35:00,1.17604,1.17634,1.17577,1.17577,30200000.0
2007-10-08 03:36:00,1.17579,1.17584,1.17557,1.17573,16200000.0
2007-10-08 03:37:00,1.17588,1.17636,1.17559,1.17559,17200000.0
2007-10-08 03:38:00,1.17609,1.1763,1.17596,1.1763,6200000.0
2007-10-08 03:39:00,1.17641,1.17642,1.17621,1.17626,18000000.0
2007-10-08 03:40:00,1.17658,1.17665,1.1762,1.17634,11800000.0
2007-10-08 03:41:00,1.17607,1.1761,1.17583,1.17583,23600000.0
2007-10-08 03:42:00,1.17616,1.17635,1.17588,1.17635,12800000.0
2007-10-08 03:43:00,1.1767,1.1767,1.1767,1.1767,3600000.0
2007-10-08 03:44:00,1.17667,1.17667,1.17603,1.17637,3600000.0
2007-10-08 03:45:00,1.17582,1.17593,1.17576,1.17576,12400000.0
2007-10-08 03:46:00,1.17586,1.17628,1.17575,1.17598,18400000.0
2007-10-08 03:47:00,1.17609,1.17645,1.17601,1.17614,6200000.0
2007-10-08 03:48:00,1.1764,1.17676,1.17613,1.17655,30800000.0
2007-10-08 03:49:00,1.1763,1.1764,1.1763,1.1764,18800000.0
2007-10-08 03:50:00,1.17587,1.17616,1.17559,1.17559,18800000.0
2007-10-08 03:51:00,1.17604,1.1762,1.17592,1.17595,15600000.0
2007-10-08 03:52:00,1.17591,1.17619,1.1759,1.176,32400000.0
2007-10-08 03:53:00,1.17624,1.17657,1.1761,1.17624,18200000.0
2007-10-08 03:54:00,1.17616,1.17626,1.17597,1.17605,12400000.0
2007-10-08 03:55:00,1.17627,1.17644,1.17623,1.17623,10800000.0
2007-10-08 03:57:00,1.1767,1.1768,1.1767,1.1768,9400000.0
2007-10-08 03:58:00,1.17639,1.17647,1.1763,1.1764,9400000.0
2007-10-08 03:59:00,1.17617,1.1764,1.17566,1.1764,11600000.0
2007-10-08 04:00:00,1.17646,1.17646,1.17611,1.17623,10400000.0
2007-10-08 04:01:00,1.17666,1.17666,1.17629,1.17629,22200000.0
2007-10-08 04:02:00,1.17659,1.17686,1.17627,1.17627,19000000.0
2007-10-08 04:03:00,1.1765,1.17675,1.17644,1.17644,13000000.0
2007-10-08 04:04:00,1.1763,1.17661,1.17624,1.17655,9400000.0
2007-10-08 04:05:00,1.17653,1.1768,1.17625,1.17625,11200000.0
2007-10-08 04:06:00,1.17618,1.17634,1.17582,1.17634,8800000.0
2007-10-08 04:07:00,1.17605,1.17665,1.17599,1.17665,26800000.0
2007-10-08 04:08:00,1.17604,1.1768,1.17604,1.17632,16400000.0
2007-10-08 04:09:00,1.17623,1.17645,1.17623,1.17645,10000000.0
2007-10-08 04:10:00,1.1763,1.17665,1.17619,1.17646,16200000.0
2007-10-08 04:12:00,1.17625,1.17657,1.17625,1.17631,11600000.0
2007-10-08 04:13:00,1.17651,1.17687,1.17651,1.17671,23000000.0
2007-10-08 04:14:00,1.17653,1.17681,1.17641,1.17653,20000000.0
2007-10-08 04:15:00,1.17648,1.17677,1.17631,1.17661,15800000.0
2007-10-08 04:16:00,1.17631,1.17682,1.17631,1.17631,6200000.0
2007-10-08 04:17:00,1.17658,1.17658,1.17603,1.17603,13800000.0
2007-10-08 04:18:00,1.17604,1.17664,1.17598,1.17664,5200000.0
2007-10-08 04:19:00,1.17682,1.17682,1.17624,1.17659,21000000.0
2007-10-08 04:20:00,1.17631,1.17662,1.17631,1.17643,20600000.0
2007-10-08 04:21:00,1.177,1.177,1.177,1.177,18000000.0
2007-10-08 04:22:00,1.17629,1.17671,1.17614,1.17664,18000000.0
2007-10-08 04:23:00,1.1769,1.1769,1.1768,1.1768,11000000.0
2007-10-08 04:24:00,1.1769,1.1769,1.1769,1.1769,11000000.0
2007-10-08 04:25:00,1.17673,1.17673,1.17618,1.17633,11000000.0
2007-10-08 04:26:00,1.1764,1.17677,1.17611,1.17677,34600000.0
2007-10-08 04:27:00,1.17673,1.17698,1.17642,1.17664,24200000.0
2007-10-08 04:28:00,1.1769,1.177,1.1769,1.177,4200000.0
2007-10-08 04:29:00,1.1769,1.1769,1.1769,1.1769,4200000.0
2007-10-08 04:31:00,1.17663,1.17663,1.17643,1.17643,4200000.0
2007-10-08 04:32:00,1.17623,1.17669,1.17623,1.17634,24400000.0
2007-10-08 04:33:00,1.17655,1.1766,1.17601,1.17619,15000000.0
2007-10-08 04:34:00,1.17617,1.17673,1.17617,1.17646,26400000.0
2007-10-08 04:35:00,1.1767,1.1767,1.1767,1.1767,15600000.0
2007-10-08 04:36:00,1.17645,1.17663,1.17624,1.17626,15600000.0
2007-10-08 04:37:00,1.17621,1.17653,1.17621,1.17639,25000000.0
2007-10-08 04:38:00,1.1761,1.17617,1.1761,1.17617,2600000.0
2007-10-08 04:39:00,1.17622,1.17622,1.1758,1.17609,22600000.0
2007-10-08 04:40:00,1.1765,1.1766,1.1765,1.1766,11800000.0
2007-10-08 04:41:00,1.17572,1.17616,1.17572,1.17577,11800000.0
2007-10-08 04:42:00,1.17599,1.17642,1.17586,1.17596,18200000.0
2007-10-08 04:43:00,1.17597,1.17597,1.17575,1.17575,5400000.0
2007-10-08 04:44:00,1.17582,1.17625,1.17563,1.17625,16400000.0
2007-10-08 04:45:00,1.1766,1.1766,1.1766,1.1766,9600000.0
2007-10-08 04:46:00,1.17608,1.17634,1.17554,1.17604,9600000.0
2007-10-08 04:47:00,1.17581,1.17642,1.17581,1.17585,18000000.0
2007-10-08 04:48:00,1.17585,1.17651,1.17585,1.17635,14200000.0
2007-10-08 04:49:00,1.17619,1.17638,1.17593,1.17619,21400000.0
2007-10-08 04:50:00,1.17614,1.17627,1.17602,1.17602,8400000.0
2007-10-08 04:51:00,1.17611,1.17621,1.17581,1.17597,9200000.0
2007-10-08 04:52:00,1.17608,1.17651,1.17601,1.1762,14000000.0
2007-10-08 04:53:00,1.17648,1.17648,1.176,1.176,8600000.0
2007-10-08 04:54:00,1.17613,1.17684,1.17613,1.17637,14800000.0
2007-10-08 04:55:00,1.17614,1.17646,1.17612,1.17646,7600000.0
2007-10-08 04:56:00,1.17643,1.17643,1.17627,1.17627,14600000.0
2007-10-08 04:57:00,1.17588,1.17642,1.17588,1.1763,14000000.0
2007-10-08 04:58:00,1.17614,1.1763,1.17597,1.1763,19200000.0
2007-10-08 04:59:00,1.17624,1.17644,1.17559,1.17615,20200000.0
2007-10-08 05:00:00,1.1758,1.17638,1.1758,1.17599,14400000.0
2007-10-08 05:01:00,1.17619,1.17694,1.17619,1.1763,22200000.0
2007-10-08 05:02:00,1.17602,1.17664,1.17602,1.17624,12600000.0
2007-10-08 05:03:00,1.17629,1.17668,1.17615,1.17668,19600000.0
2007-10-08 05:04:00,1.17628,1.17635,1.176,1.176,11600000.0
2007-10-08 05:05:00,1.17569,1.17633,1.17569,1.17633,6000000.0
2007-10-08 05:06:00,1.17636,1.17692,1.17623,1.17681,12000000.0
2007-10-08 05:07:00,1.17651,1.17655,1.17587,1.17587,14600000.0
2007-10-08 05:08:00,1.17638,1.17638,1.17591,1.17607,7800000.0
2007-10-08 05:09:00,1.17585,1.17606,1.17585,1.17606,8400000.0
2007-10-08 05:10:00,1.17615,1.17654,1.17597,1.17654,22400000.0
2007-10-08 05:11:00,1.17608,1.17643,1.17608,1.1763,19200000.0
2007-10-08 05:12:00,1.17592,1.17616,1.17578,1.17578,21000000.0
2007-10-08 05:13:00,1.1757,1.17623,1.17517,1.17623,8600000.0
2007-10-08 05:14:00,1.17591,1.17636,1.17588,1.17614,9400000.0
2007-10-08 05:15:00,1.17616,1.17636,1.17606,1.17606,14400000.0
2007-10-08 05:16:00,1.17611,1.17646,1.1761,1.17631,9800000.0
2007-10-08 05:17:00,1.17601,1.17627,1.17597,1.17627,15400000.0
2007-10-08 05:19:00,1.17647,1.17672,1.17594,1.17625,23200000.0
2007-10-08 05:20:00,1.17626,1.17653,1.17614,1.17634,13600000.0
2007-10-08 05:21:00,1.17665,1.1768,1.17644,1.17657,13800000.0
2007-10-08 05:22:00,1.17648,1.17648,1.17619,1.17619,12600000.0
2007-10-08 05:23:00,1.17603,1.17619,1.17593,1.17593,16800000.0
2007-10-08 05:24:00,1.17657,1.17671,1.17619,1.17619,17400000.0
2007-10-08 05:25:00,1.17614,1.1768,1.17606,1.1768,19200000.0
2007-10-08 05:26:00,1.17718,1.17729,1.17694,1.17719,17400000.0
2007-10-08 05:27:00,1.17738,1.17738,1.17655,1.17655,24000000.0
2007-10-08 05:28:00,1.17689,1.17719,1.17667,1.17719,15200000.0
2007-10-08 05:29:00,1.17712,1.17712,1.17685,1.17687,10400000.0
2007-10-08 05:30:00,1.17736,1.17736,1.17691,1.17698,19400000.0
2007-10-08 05:31:00,1.17718,1.1772,1.17698,1.17698,16200000.0
2007-10-08 05:32:00,1.17681,1.17708,1.17681,1.17695,7400000.0
2007-10-08 05:33:00,1.17686,1.17701,1.17672,1.1768,12600000.0
2007-10-08 05:34:00,1.17683,1.17718,1.17679,1.17691,14000000.0
2007-10-08 05:35:00,1.17659,1.177,1.17659,1.17684,10800000.0
2007-10-08 05:36:00,1.17648,1.17697,1.17643,1.1766,14800000.0
2007-10-08 05:37:00,1.17683,1.17704,1.17667,1.17702,13600000.0
2007-10-08 05:38:00,1.17675,1.17698,1.17658,1.17694,14400000.0
2007-10-08 05:39:00,1.17688,1.17721,1.17645,1.17679,31200000.0
2007-10-08 05:40:00,1.1774,1.1774,1.1774,1.1774,18400000.0
2007-10-08 05:41:00,1.17682,1.17699,1.17668,1.17668,18400000.0
2007-10-08 05:42:00,1.17668,1.17713,1.17668,1.17711,25800000.0
2007-10-08 05:43:00,1.17705,1.17705,1.17661,1.17694,25000000.0
2007-10-08 05:44:00,1.17668,1.17707,1.17655,1.17707,28200000.0
2007-10-08 05:45:00,1.17678,1.17695,1.17678,1.17683,19000000.0
2007-10-08 05:46:00,1.1774,1.1774,1.1774,1.1774,18000000.0
2007-10-08 05:47:00,1.17674,1.17685,1.17657,1.17657,18000000.0
2007-10-08 05:48:00,1.17663,1.17707,1.1765,1.17672,22600000.0
2007-10-08 05:49:00,1.1773,1.1773,1.1772,1.1772,28800000.0
2007-10-08 05:50:00,1.17677,1.17726,1.17669,1.17695,28800000.0
2007-10-08 05:51:00,1.17693,1.17738,1.17691,1.17711,7600000.0
2007-10-08 05:52:00,1.17665,1.17676,1.17658,1.17658,5600000.0
2007-10-08 05:53:00,1.1775,1.1775,1.1774,1.1774,13000000.0
2007-10-08 05:54:00,1.1773,1.1775,1.1773,1.1774,13000000.0
2007-10-08 05:55:00,1.17676,1.17676,1.17629,1.17635,13000000.0
2007-10-08 05:56:00,1.17644,1.17672,1.17635,1.17663,19200000.0
2007-10-08 05:57:00,1.17696,1.17696,1.17648,1.17659,21000000.0
2007-10-08 05:58:00,1.17655,1.17655,1.17591,1.17595,10600000.0
2007-10-08 05:59:00,1.17617,1.17631,1.17589,1.17631,15200000.0
2007-10-08 06:00:00,1.1759,1.17624,1.17586,1.17595,13800000.0
2007-10-08 06:01:00,1.17641,1.17667,1.1761,1.17615,23000000.0
2007-10-08 06:02:00,1.17606,1.17606,1.17568,1.17568,21800000.0
2007-10-08 06:03:00,1.17602,1.17633,1.17589,1.17616,12600000.0
2007-10-08 06:04:00,1.17617,1.17647,1.17617,1.17639,8200000.0
2007-10-08 06:05:00,1.17618,1.17669,1.17614,1.17621,10400000.0
2007-10-08 06:06:00,1.1763,1.17686,1.17629,1.17655,24000000.0
2007-10-08 06:07:00,1.17616,1.17647,1.17616,1.1764,9800000.0
2007-10-08 06:08:00,1.1769,1.1769,1.1768,1.1769,24000000.0
2007-10-08 06:09:00,1.1768,1.1768,1.1767,1.1767,24000000.0
2007-10-08 06:10:00,1.1766,1.1766,1.1766,1.1766,24000000.0
2007-10-08 06:11:00,1.17663,1.17663,1.17606,1.17626,24000000.0
2007-10-08 06:12:00,1.17635,1.17635,1.17619,1.17619,15200000.0
2007-10-08 06:13:00,1.17619,1.1762,1.17579,1.17591,15000000.0
2007-10-08 06:14:00,1.1768,1.1768,1.1767,1.1767,17800000.0
2007-10-08 06:15:00,1.1766,1.1767,1.1766,1.1766,17800000.0
2007-10-08 06:16:00,1.17605,1.17652,1.17572,1.17572,17800000.0
2007-10-08 06:17:00,1.17576,1.17626,1.17576,1.17626,21600000.0
2007-10-08 06:18:00,1.17634,1.17666,1.17622,1.17666,14000000.0
2007-10-08 06:19:00,1.17637,1.17655,1.17592,1.17617,7600000.0
2007-10-08 06:20:00,1.17648,1.17702,1.17648,1.17671,33000000.0
2007-10-08 06:21:00,1.1772,1.1772,1.1772,1.1772,24000000.0
2007-10-08 06:22:00,1.17666,1.17687,1.17642,1.17682,24000000.0
2007-10-08 06:23:00,1.1771,1.1771,1.177,1.177,23200000.0
2007-10-08 06:24:00,1.17656,1.17681,1.1765,1.1765,23200000.0
2007-10-08 06:25:00,1.17641,1.17679,1.17623,1.17649,14400000.0
2007-10-08 06:26:00,1.177,1.177,1.177,1.177,18800000.0
2007-10-08 06:27:00,1.17651,1.17651,1.17578,1.17616,18800000.0
2007-10-08 06:28:00,1.17634,1.17652,1.17628,1.17652,16600000.0
2007-10-08 06:29:00,1.17644,1.17644,1.17642,1.17642,6600000.0
2007-10-08 06:30:00,1.177,1.177,1.1769,1.1769,20000000.0
2007-10-08 06:31:00,1.17629,1.17653,1.17628,1.17628,20000000.0
2007-10-08 06:32:00,1.17618,1.17652,1.17618,1.17638,13400000.0
2007-10-08 06:33:00,1.17672,1.17675,1.17637,1.1767,12200000.0
2007-10-08 06:34:00,1.17643,1.17643,1.17611,1.17639,21400000.0
2007-10-08 06:35:00,1.17635,1.17661,1.17634,1.17642,15400000.0
2007-10-08 06:36:00,1.17624,1.17659,1.1756,1.17601,14000000.0
2007-10-08 06:37:00,1.17626,1.17642,1.17612,1.17641,19600000.0
2007-10-08 06:38:00,1.17609,1.17609,1.17571,1.17583,24400000.0
2007-10-08 06:39:00,1.17594,1.1763,1.17587,1.1763,14200000.0
2007-10-08 06:40:00,1.17623,1.17653,1.17621,1.17637,8800000.0
2007-10-08 06:41:00,1.17627,1.17653,1.17606,1.17606,7400000.0
2007-10-08 06:42:00,1.17616,1.17639,1.17616,1.17629,12000000.0
2007-10-08 06:43:00,1.17629,1.17655,1.17622,1.17622,21000000.0
2007-10-08 06:44:00,1.17621,1.17671,1.17621,1.17626,27000000.0
2007-10-08 06:45:00,1.17622,1.17629,1.17622,1.17629,2600000.0
2007-10-08 06:46:00,1.1769,1.177,1.1769,1.177,12400000.0
2007-10-08 06:47:00,1.17643,1.17654,1.17628,1.17628,12400000.0
2007-10-08 06:49:00,1.17649,1.1767,1.17613,1.17617,19400000.0
2007-10-08 06:50:00,1.17627,1.1763,1.17627,1.1763,4200000.0
2007-10-08 06:51:00,1.17628,1.17628,1.17597,1.17597,4200000.0
2007-10-08 06:53:00,1.17617,1.17656,1.17589,1.17634,13000000.0
2007-10-08 06:54:00,1.1763,1.17678,1.17624,1.17678,8000000.0
2007-10-08 06:55:00,1.177,1.177,1.1769,1.1769,18800000.0
2007-10-08 06:56:00,1.17649,1.17701,1.17636,1.17701,18800000.0
2007-10-08 06:57:00,1.17646,1.17667,1.17627,1.17627,17600000.0
2007-10-08 06:58:00,1.17616,1.17647,1.17615,1.1763,11200000.0
2007-10-08 06:59:00,1.17623,1.1764,1.17577,1.1764,10800000.0
2007-10-08 07:00:00,1.1766,1.1766,1.17633,1.17638,17000000.0
2007-10-08 07:01:00,1.17655,1.17687,1.17639,1.17653,8000000.0
2007-10-08 07:02:00,1.17642,1.17678,1.17622,1.17626,9800000.0
2007-10-08 07:03:00,1.17651,1.17695,1.17651,1.17679,13200000.0
2007-10-08 07:04:00,1.17634,1.17661,1.17631,1.1764,12800000.0
2007-10-08 07:05:00,1.17637,1.17678,1.17623,1.17631,15600000.0
2007-10-08 07:06:00,1.17641,1.17716,1.17641,1.17677,14000000.0
2007-10-08 07:07:00,1.17662,1.17692,1.17655,1.17688,9200000.0
2007-10-08 07:08:00,1.17585,1.17681,1.17585,1.17639,24200000.0
2007-10-08 07:09:00,1.17681,1.17681,1.17615,1.17674,14000000.0
2007-10-08 07:10:00,1.17648,1.17648,1.17615,1.17629,29600000.0
2007-10-08 07:11:00,1.17636,1.17673,1.17616,1.17673,9600000.0
2007-10-08 07:12:00,1.17655,1.17659,1.17637,1.17637,13600000.0
2007-10-08 07:13:00,1.17633,1.17654,1.17607,1.17607,12800000.0
2007-10-08 07:14:00,1.1767,1.1767,1.1767,1.1767,8000000.0
2007-10-08 07:15:00,1.1769,1.1769,1.1769,1.1769,8000000.0
2007-10-08 07:16:00,1.1768,1.1768,1.1768,1.1768,8000000.0
2007-10-08 07:17:00,1.1767,1.1767,1.1767,1.1767,8000000.0
2007-10-08 07:18:00,1.17642,1.17642,1.17599,1.17599,8000000.0
2007-10-08 07:19:00,1.17598,1.17654,1.17598,1.17626,9200000.0
2007-10-08 07:20:00,1.1765,1.17652,1.1762,1.17623,14000000.0
2007-10-08 07:21:00,1.17626,1.17657,1.1762,1.1763,20000000.0
2007-10-08 07:22:00,1.17647,1.17685,1.17643,1.17643,9000000.0
2007-10-08 07:23:00,1.1767,1.1767,1.1767,1.1767,14400000.0
2007-10-08 07:24:00,1.17633,1.17633,1.17593,1.17593,14400000.0
2007-10-08 07:25:00,1.1767,1.1768,1.1767,1.1767,15200000.0
2007-10-08 07:26:00,1.17665,1.17665,1.17628,1.17628,15200000.0
2007-10-08 07:27:00,1.17629,1.17683,1.17612,1.17683,20800000.0
2007-10-08 07:28:00,1.177,1.17721,1.17673,1.1769,10600000.0
2007-10-08 07:29:00,1.177,1.1772,1.17676,1.1771,16800000.0
2007-10-08 07:30:00,1.17677,1.17763,1.17666,1.17763,23000000.0
2007-10-08 07:31:00,1.17735,1.17744,1.17713,1.17713,9600000.0
2007-10-08 07:32:00,1.17707,1.1778,1.17707,1.17741,17400000.0
2007-10-08 07:33:00,1.17721,1.17762,1.17712,1.17762,16800000.0
2007-10-08 07:34:00,1.17754,1.17793,1.17754,1.17768,8400000.0
2007-10-08 07:35:00,1.17806,1.17812,1.17757,1.17803,12400000.0
2007-10-08 07:36:00,1.17735,1.1778,1.17728,1.17728,11200000.0
2007-10-08 07:37:00,1.17738,1.17772,1.17722,1.17764,19000000.0
2007-10-08 07:38:00,1.17765,1.17778,1.17746,1.17755,15800000.0
2007-10-08 07:39:00,1.17738,1.17801,1.17738,1.17791,23800000.0
2007-10-08 07:40:00,1.17713,1.17769,1.17713,1.17768,10200000.0
2007-10-08 07:41:00,1.17793,1.17796,1.17769,1.1778,22800000.0
2007-10-08 07:42:00,1.17797,1.17822,1.17759,1.17789,20000000.0
2007-10-08 07:43:00,1.17818,1.17855,1.1781,1.17855,17400000.0
2007-10-08 07:44:00,1.17822,1.17822,1.17791,1.17805,9400000.0
2007-10-08 07:45:00,1.17808,1.17812,1.17783,1.17789,9600000.0
2007-10-08 07:46:00,1.17759,1.17813,1.17747,1.178,15200000.0
2007-10-08 07:47:00,1.17773,1.17801,1.17754,1.17801,13200000.0
2007-10-08 07:48:00,1.17774,1.17774,1.1773,1.1773,17000000.0
2007-10-08 07:49:00,1.17703,1.17712,1.17702,1.17702,6800000.0
2007-10-08 07:50:00,1.17735,1.17751,1.17699,1.17751,7400000.0
2007-10-08 07:51:00,1.1773,1.17737,1.17721,1.17737,17800000.0
2007-10-08 07:52:00,1.17727,1.17732,1.17686,1.17686,15200000.0
2007-10-08 07:53:00,1.17707,1.17727,1.17686,1.17721,14200000.0
2007-10-08 07:54:00,1.17707,1.17707,1.17666,1.17683,23000000.0
2007-10-08 07:55:00,1.17639,1.17676,1.17639,1.17676,22600000.0
2007-10-08 07:56:00,1.17675,1.17704,1.17629,1.17677,12600000.0
2007-10-08 07:57:00,1.17685,1.17745,1.17674,1.17722,17600000.0
2007-10-08 07:58:00,1.17707,1.17734,1.17695,1.17695,22400000.0
2007-10-08 07:59:00,1.1775,1.1775,1.17685,1.17717,20400000.0
2007-10-08 08:00:00,1.1776,1.1778,1.1776,1.1777,25200000.0
2007-10-08 08:01:00,1.1776,1.1776,1.1776,1.1776,25200000.0
2007-10-08 08:02:00,1.17705,1.17713,1.17665,1.17665,25200000.0
2007-10-08 08:03:00,1.17665,1.17694,1.17662,1.17688,13200000.0
2007-10-08 08:04:00,1.17673,1.17711,1.1767,1.17707,19600000.0
2007-10-08 08:05:00,1.17666,1.17693,1.17659,1.17659,23200000.0
2007-10-08 08:06:00,1.17665,1.17683,1.17643,1.17643,13800000.0
2007-10-08 08:07:00,1.17642,1.17694,1.17642,1.17687,12800000.0
2007-10-08 08:08:00,1.17707,1.17759,1.17661,1.17681,12800000.0
2007-10-08 08:09:00,1.17701,1.17701,1.17666,1.17666,12800000.0
2007-10-08 08:10:00,1.17714,1.17714,1.17621,1.17638,9000000.0
2007-10-08 08:11:00,1.17584,1.17706,1.1756,1.17706,9800000.0
2007-10-08 08:12:00,1.17731,1.17731,1.17691,1.17697,15000000.0
2007-10-08 08:13:00,1.17686,1.17733,1.17686,1.17733,10000000.0
2007-10-08 08:14:00,1.17725,1.17725,1.17677,1.17677,29800000.0
2007-10-08 08:15:00,1.17681,1.1769,1.17662,1.1767,10800000.0
2007-10-08 08:16:00,1.17691,1.17753,1.1768,1.17726,9200000.0
2007-10-08 08:17:00,1.17763,1.17767,1.17719,1.17748,13600000.0
2007-10-08 08:18:00,1.17715,1.17736,1.17715,1.17722,10800000.0
2007-10-08 08:19:00,1.17727,1.17775,1.17709,1.17722,14800000.0
2007-10-08 08:20:00,1.17691,1.1775,1.17691,1.1775,10600000.0
2007-10-08 08:21:00,1.17714,1.1775,1.17714,1.17744,13400000.0
2007-10-08 08:22:00,1.17758,1.17758,1.1769,1.17714,8400000.0
2007-10-08 08:23:00,1.17719,1.17773,1.17719,1.17773,11000000.0
2007-10-08 08:24:00,1.17767,1.1782,1.17767,1.17776,36400000.0
2007-10-08 08:25:00,1.17782,1.17797,1.17772,1.1779,10000000.0
2007-10-08 08:26:00,1.17789,1.17825,1.17764,1.17785,8800000.0
2007-10-08 08:27:00,1.17769,1.17799,1.17769,1.17799,16600000.0
2007-10-08 08:28:00,1.17794,1.17814,1.17772,1.17772,25000000.0
2007-10-08 08:29:00,1.17794,1.17816,1.17751,1.17809,22000000.0
2007-10-08 08:30:00,1.17756,1.17775,1.17741,1.17746,15200000.0
2007-10-08 08:31:00,1.17749,1.17749,1.17709,1.17709,16600000.0
2007-10-08 08:32:00,1.17708,1.17793,1.17689,1.17793,12200000.0
2007-10-08 08:33:00,1.17756,1.17808,1.1775,1.17788,25400000.0
2007-10-08 08:34:00,1.17786,1.1781,1.17762,1.17799,23600000.0
2007-10-08 08:35:00,1.17769,1.17769,1.17699,1.17731,25000000.0
2007-10-08 08:36:00,1.17725,1.17745,1.17712,1.17738,15200000.0
2007-10-08 08:37:00,1.17731,1.17742,1.1772,1.17727,4600000.0
2007-10-08 08:38:00,1.17726,1.1778,1.17724,1.1778,11200000.0
2007-10-08 08:39:00,1.17768,1.17805,1.17735,1.17735,23200000.0
2007-10-08 08:40:00,1.17739,1.17739,1.17712,1.17716,21000000.0
2007-10-08 08:41:00,1.17685,1.17685,1.17609,1.17623,15600000.0
2007-10-08 08:42:00,1.17628,1.17665,1.17615,1.17626,12200000.0
2007-10-08 08:43:00,1.17624,1.17643,1.17624,1.17642,19600000.0
2007-10-08 08:44:00,1.17629,1.17664,1.17629,1.17664,16000000.0
2007-10-08 08:45:00,1.17638,1.17638,1.17576,1.17582,11200000.0
2007-10-08 08:46:00,1.17602,1.17631,1.17602,1.1763,29000000.0
2007-10-08 08:47:00,1.17658,1.17708,1.17613,1.17643,31200000.0
2007-10-08 08:48:00,1.17645,1.17645,1.17605,1.17634,9600000.0
2007-10-08 08:49:00,1.17609,1.17609,1.17547,1.17547,10600000.0
2007-10-08 08:50:00,1.17562,1.1759,1.17547,1.17575,15800000.0
2007-10-08 08:51:00,1.17557,1.17636,1.17557,1.17616,12400000.0
2007-10-08 08:52:00,1.17615,1.17673,1.17604,1.17637,11000000.0
2007-10-08 08:53:00,1.17573,1.17614,1.17547,1.17547,9400000.0
2007-10-08 08:54:00,1.17589,1.17603,1.17567,1.17599,18000000.0
2007-10-08 08:55:00,1.17612,1.17612,1.17568,1.17568,7800000.0
2007-10-08 08:56:00,1.17579,1.176,1.17554,1.17599,40400000.0
2007-10-08 08:58:00,1.17635,1.17635,1.1752,1.17529,20800000.0
2007-10-08 08:59:00,1.1751,1.17547,1.1751,1.17538,29200000.0
2007-10-08 09:00:00,1.17579,1.1761,1.17579,1.17593,9600000.0
2007-10-08 09:01:00,1.17603,1.17633,1.17589,1.17633,22400000.0
2007-10-08 09:02:00,1.1764,1.1766,1.1764,1.1766,13200000.0
2007-10-08 09:03:00,1.17632,1.17697,1.17632,1.17697,13200000.0
2007-10-08 09:04:00,1.17654,1.17693,1.17637,1.17693,26400000.0
2007-10-08 09:05:00,1.1769,1.1772,1.1766,1.17674,21400000.0
2007-10-08 09:06:00,1.17647,1.17647,1.1759,1.17597,18600000.0
2007-10-08 09:07:00,1.17588,1.17644,1.17563,1.17644,9400000.0
2007-10-08 09:08:00,1.17605,1.17653,1.17586,1.17597,21800000.0
2007-10-08 09:09:00,1.17571,1.17606,1.17571,1.17606,9000000.0
2007-10-08 09:10:00,1.1765,1.1765,1.1764,1.1764,13800000.0
2007-10-08 09:11:00,1.17588,1.17623,1.17583,1.17623,13800000.0
2007-10-08 09:12:00,1.17634,1.17634,1.176,1.17611,12000000.0
2007-10-08 09:13:00,1.17633,1.17638,1.1762,1.1762,10000000.0
2007-10-08 09:14:00,1.17591,1.17622,1.17576,1.17622,27200000.0
2007-10-08 09:15:00,1.17603,1.17641,1.17603,1.17641,29800000.0
2007-10-08 09:16:00,1.17667,1.17716,1.17667,1.17716,17400000.0
2007-10-08 09:17:00,1.17673,1.17755,1.17655,1.17755,17200000.0
2007-10-08 09:18:00,1.1773,1.17758,1.17719,1.17721,17800000.0
2007-10-08 09:19:00,1.17707,1.17707,1.17656,1.17668,22000000.0
2007-10-08 09:20:00,1.17682,1.17726,1.17661,1.17671,9600000.0
2007-10-08 09:21:00,1.17652,1.17664,1.17625,1.17664,12600000.0
2007-10-08 09:22:00,1.17678,1.17714,1.17653,1.17682,12000000.0
2007-10-08 09:23:00,1.17694,1.17705,1.17665,1.17665,22400000.0
2007-10-08 09:24:00,1.17676,1.17741,1.17668,1.17741,19000000.0
2007-10-08 09:25:00,1.17716,1.17719,1.17702,1.17711,14000000.0
2007-10-08 09:26:00,1.17708,1.17708,1.17661,1.17661,15800000.0
2007-10-08 09:27:00,1.17664,1.17664,1.17632,1.17632,14000000.0
2007-10-08 09:28:00,1.17637,1.17681,1.17629,1.17665,15400000.0
2007-10-08 09:29:00,1.17635,1.1766,1.17635,1.17637,20000000.0
2007-10-08 09:30:00,1.17628,1.17634,1.17619,1.17621,19800000.0
2007-10-08 09:31:00,1.17554,1.17659,1.17554,1.17659,13800000.0
2007-10-08 09:32:00,1.17623,1.17648,1.17606,1.17619,18800000.0
2007-10-08 09:33:00,1.17598,1.17609,1.17577,1.17577,30000000.0
2007-10-08 09:34:00,1.17624,1.17624,1.17504,1.17525,20200000.0
2007-10-08 09:35:00,1.17489,1.17489,1.17408,1.17411,13400000.0
2007-10-08 09:36:00,1.17425,1.17476,1.1741,1.17429,10200000.0
2007-10-08 09:37:00,1.17419,1.17441,1.17419,1.17427,12400000.0
2007-10-08 09:38:00,1.1744,1.17514,1.1744,1.17514,30000000.0
2007-10-08 09:39:00,1.17524,1.17547,1.17509,1.17511,10600000.0
2007-10-08 09:40:00,1.17456,1.17509,1.17456,1.17472,18800000.0
2007-10-08 09:41:00,1.17436,1.17506,1.17436,1.17489,15200000.0
2007-10-08 09:42:00,1.17438,1.17516,1.17438,1.17497,18600000.0
2007-10-08 09:43:00,1.1752,1.1754,1.17504,1.17505,15600000.0
2007-10-08 09:44:00,1.17486,1.17563,1.17481,1.17563,11600000.0
2007-10-08 09:45:00,1.17494,1.17529,1.17494,1.17519,20200000.0
2007-10-08 09:46:00,1.17503,1.17539,1.17484,1.17507,24600000.0
2007-10-08 09:47:00,1.17528,1.17593,1.17502,1.17593,13800000.0
2007-10-08 09:48:00,1.17625,1.17625,1.17592,1.17592,18200000.0
2007-10-08 09:49:00,1.17594,1.17648,1.17593,1.17629,14000000.0
2007-10-08 09:50:00,1.17602,1.17643,1.17602,1.17609,14400000.0
2007-10-08 09:51:00,1.17608,1.17622,1.17587,1.17596,11400000.0
2007-10-08 09:52:00,1.17599,1.1763,1.17574,1.1763,11200000.0
2007-10-08 09:53:00,1.17644,1.17657,1.17576,1.17656,24400000.0
2007-10-08 09:54:00,1.17592,1.17645,1.17592,1.17645,16000000.0
2007-10-08 09:55:00,1.17619,1.17658,1.17599,1.17599,17400000.0
2007-10-08 09:56:00,1.17624,1.17624,1.17592,1.17592,10400000.0
2007-10-08 09:57:00,1.17585,1.17585,1.1751,1.1753,19800000.0
2007-10-08 09:58:00,1.17524,1.17556,1.17524,1.17546,6200000.0
2007-10-08 09:59:00,1.17524,1.1755,1.17519,1.17545,28400000.0
2007-10-08 10:00:00,1.1759,1.176,1.1759,1.176,19200000.0
2007-10-08 10:01:00,1.17568,1.17572,1.17527,1.17556,19200000.0
2007-10-08 10:02:00,1.17579,1.17591,1.17518,1.17556,9400000.0
2007-10-08 10:03:00,1.17583,1.17614,1.17565,1.17593,14800000.0
2007-10-08 10:04:00,1.17565,1.17638,1.17565,1.1757,16200000.0
2007-10-08 10:05:00,1.1757,1.17571,1.17546,1.17555,16400000.0
2007-10-08 10:06:00,1.17577,1.17577,1.17499,1.17531,18800000.0
2007-10-08 10:07:00,1.17529,1.17558,1.17499,1.17524,26200000.0
2007-10-08 10:08:00,1.17548,1.17583,1.17548,1.17583,10800000.0
2007-10-08 10:09:00,1.17551,1.17563,1.17515,1.17539,16000000.0
2007-10-08 10:10:00,1.1763,1.1763,1.17571,1.17607,14200000.0
2007-10-08 10:11:00,1.1759,1.17613,1.1759,1.17613,19400000.0
2007-10-08 10:12:00,1.17618,1.17641,1.17606,1.1762,23200000.0
2007-10-08 10:13:00,1.17638,1.17642,1.17609,1.17611,17800000.0
2007-10-08 10:14:00,1.17583,1.1761,1.17536,1.17592,16000000.0
2007-10-08 10:15:00,1.17599,1.17642,1.1756,1.17642,23600000.0
2007-10-08 10:16:00,1.17615,1.17632,1.17591,1.17591,18400000.0
2007-10-08 10:17:00,1.17529,1.17574,1.17529,1.17574,10800000.0
2007-10-08 10:18:00,1.17545,1.17545,1.17468,1.17522,13000000.0
2007-10-08 10:19:00,1.17525,1.1757,1.17525,1.17528,21000000.0
2007-10-08 10:20:00,1.17529,1.17592,1.17529,1.17569,12400000.0
2007-10-08 10:21:00,1.17547,1.17583,1.17547,1.17562,14800000.0
2007-10-08 10:22:00,1.17564,1.17621,1.17564,1.17621,15400000.0
2007-10-08 10:23:00,1.17591,1.1763,1.17591,1.17616,19800000.0
2007-10-08 10:24:00,1.17587,1.17596,1.17538,1.17552,14000000.0
2007-10-08 10:25:00,1.17553,1.17555,1.17494,1.17509,18400000.0
2007-10-08 10:26:00,1.17605,1.17605,1.17577,1.17577,8200000.0
2007-10-08 10:27:00,1.17611,1.1762,1.17527,1.17574,15000000.0
2007-10-08 10:28:00,1.17586,1.17638,1.17583,1.17583,24200000.0
2007-10-08 10:29:00,1.17587,1.17652,1.17587,1.17593,13000000.0
2007-10-08 10:30:00,1.17636,1.17647,1.17596,1.17632,17800000.0
2007-10-08 10:31:00,1.17624,1.17646,1.17619,1.1763,21400000.0
2007-10-08 10:32:00,1.17641,1.1766,1.17621,1.17621,14800000.0
2007-10-08 10:33:00,1.176,1.17646,1.176,1.17613,36400000.0
2007-10-08 10:34:00,1.17603,1.17667,1.17603,1.17644,13600000.0
2007-10-08 10:35:00,1.17609,1.17621,1.17587,1.17618,17400000.0
2007-10-08 10:36:00,1.17632,1.17645,1.17598,1.17622,15200000.0
2007-10-08 10:38:00,1.17626,1.17636,1.17593,1.17618,18000000.0
2007-10-08 10:39:00,1.17646,1.17694,1.17646,1.1765,13200000.0
2007-10-08 10:40:00,1.17689,1.17723,1.17648,1.1769,25800000.0
2007-10-08 10:41:00,1.1769,1.17728,1.17685,1.17702,12800000.0
2007-10-08 10:42:00,1.177,1.17724,1.17684,1.17717,19600000.0
2007-10-08 10:43:00,1.17683,1.1773,1.17674,1.17696,22000000.0
2007-10-08 10:44:00,1.17701,1.17701,1.17655,1.17668,13000000.0
2007-10-08 10:45:00,1.17676,1.17686,1.17644,1.17644,14000000.0
2007-10-08 10:46:00,1.17674,1.1772,1.17661,1.17708,11400000.0
2007-10-08 10:47:00,1.1767,1.17727,1.17667,1.17726,22800000.0
2007-10-08 10:48:00,1.1779,1.1779,1.17707,1.17759,18800000.0
2007-10-08 10:49:00,1.17676,1.17693,1.17651,1.17653,21000000.0
2007-10-08 10:50:00,1.17664,1.17664,1.17631,1.17656,14600000.0
2007-10-08 10:51:00,1.17663,1.17663,1.17615,1.17621,11000000.0
2007-10-08 10:52:00,1.17604,1.17645,1.1759,1.17597,28200000.0
2007-10-08 10:53:00,1.17575,1.17607,1.17563,1.17586,24800000.0
2007-10-08 10:54:00,1.17584,1.17635,1.17584,1.17635,14600000.0
2007-10-08 10:55:00,1.17587,1.17639,1.17584,1.17585,12800000.0
2007-10-08 10:56:00,1.17581,1.17619,1.17581,1.17619,6800000.0
2007-10-08 10:57:00,1.17559,1.17618,1.17559,1.17565,15200000.0
2007-10-08 10:58:00,1.1762,1.1762,1.176,1.176,19600000.0
2007-10-08 10:59:00,1.17526,1.17595,1.1751,1.17522,19600000.0
2007-10-08 11:00:00,1.17586,1.17593,1.17555,1.17593,17400000.0
2007-10-08 11:01:00,1.17559,1.17626,1.17531,1.17609,13800000.0
2007-10-08 11:02:00,1.17567,1.1761,1.17554,1.1759,10400000.0
2007-10-08 11:03:00,1.17595,1.1761,1.17558,1.17586,20400000.0
2007-10-08 11:04:00,1.17534,1.17578,1.17534,1.17564,12800000.0
2007-10-08 11:05:00,1.17562,1.17615,1.17556,1.17581,14400000.0
2007-10-08 11:06:00,1.17601,1.17601,1.17552,1.17555,16400000.0
2007-10-08 11:07:00,1.17537,1.176,1.17507,1.17569,12000000.0
2007-10-08 11:08:00,1.17571,1.17598,1.17571,1.17586,16000000.0
2007-10-08 11:09:00,1.1762,1.1763,1.1762,1.1763,17400000.0
2007-10-08 11:10:00,1.17584,1.17608,1.17546,1.17558,17400000.0
2007-10-08 11:11:00,1.17527,1.17631,1.17527,1.17567,11400000.0
2007-10-08 11:12:00,1.17518,1.17552,1.17518,1.17543,35000000.0
2007-10-08 11:13:00,1.17529,1.17549,1.17497,1.17529,28000000.0
2007-10-08 11:14:00,1.17534,1.17534,1.17493,1.175,13200000.0
2007-10-08 11:15:00,1.1756,1.1756,1.1754,1.1754,14000000.0
2007-10-08 11:16:00,1.17483,1.17508,1.17456,1.17456,14000000.0
2007-10-08 11:17:00,1.17448,1.17481,1.17445,1.17471,19400000.0
2007-10-08 11:18:00,1.17439,1.17456,1.17427,1.17456,9400000.0
2007-10-08 11:19:00,1.17516,1.17516,1.1745,1.1749,16600000.0
2007-10-08 11:20:00,1.17479,1.17489,1.17473,1.17473,11600000.0
2007-10-08 11:21:00,1.17502,1.17534,1.17482,1.17483,20000000.0
2007-10-08 11:22:00,1.17481,1.17493,1.17413,1.17417,10600000.0
2007-10-08 11:23:00,1.17482,1.17482,1.17447,1.17457,27800000.0
2007-10-08 11:24:00,1.17436,1.17475,1.17419,1.17475,12400000.0
2007-10-08 11:25:00,1.17518,1.17544,1.17497,1.17538,21000000.0
2007-10-08 11:26:00,1.17502,1.17502,1.17458,1.17458,10000000.0
2007-10-08 11:27:00,1.17502,1.17502,1.17475,1.17483,11600000.0
2007-10-08 11:28:00,1.17478,1.17523,1.17461,1.17461,15000000.0
2007-10-08 11:29:00,1.17501,1.17516,1.17474,1.17493,13400000.0
2007-10-08 11:30:00,1.17516,1.17516,1.17407,1.17407,23600000.0
2007-10-08 11:31:00,1.17449,1.17475,1.17434,1.17458,13000000.0
2007-10-08 11:32:00,1.17454,1.17459,1.17423,1.17423,20400000.0
2007-10-08 11:33:00,1.1744,1.17469,1.17424,1.1744,17800000.0
2007-10-08 11:34:00,1.17455,1.17474,1.1742,1.17426,26000000.0
2007-10-08 11:35:00,1.17477,1.17491,1.17451,1.17451,13400000.0
2007-10-08 11:36:00,1.1743,1.17469,1.17428,1.17439,8400000.0
2007-10-08 11:37:00,1.17465,1.17501,1.17461,1.17501,18200000.0
2007-10-08 11:38:00,1.17482,1.17507,1.17453,1.17507,19600000.0
2007-10-08 11:39:00,1.1747,1.17496,1.17448,1.17496,13800000.0
2007-10-08 11:40:00,1.17465,1.1749,1.17459,1.1749,10800000.0
2007-10-08 11:41:00,1.17513,1.17513,1.17473,1.17473,12000000.0
2007-10-08 11:42:00,1.17481,1.17518,1.17463,1.17481,11000000.0
2007-10-08 11:43:00,1.17491,1.17502,1.17491,1.17497,3600000.0
2007-10-08 11:44:00,1.1752,1.1752,1.17463,1.17471,13000000.0
2007-10-08 11:45:00,1.17472,1.17472,1.1744,1.1746,9800000.0
2007-10-08 11:46:00,1.17455,1.1748,1.17455,1.1748,7400000.0
2007-10-08 11:47:00,1.17475,1.17479,1.17448,1.17452,17000000.0
2007-10-08 11:48:00,1.17447,1.17514,1.17447,1.17475,16400000.0
2007-10-08 11:49:00,1.17447,1.17458,1.17432,1.17439,13000000.0
2007-10-08 11:50:00,1.17411,1.17426,1.17384,1.17384,29400000.0
2007-10-08 11:51:00,1.17409,1.17485,1.17409,1.17485,14400000.0
2007-10-08 11:52:00,1.17432,1.1747,1.1743,1.17462,12200000.0
2007-10-08 11:53:00,1.17427,1.17427,1.17393,1.17408,16600000.0
2007-10-08 11:54:00,1.17449,1.1745,1.17387,1.17443,16200000.0
2007-10-08 11:55:00,1.17483,1.17517,1.17446,1.17446,24600000.0
2007-10-08 11:56:00,1.17437,1.1748,1.17428,1.1748,14600000.0
2007-10-08 11:57:00,1.17445,1.17461,1.17401,1.17437,14400000.0
2007-10-08 11:58:00,1.17432,1.17468,1.17432,1.17462,22800000.0
2007-10-08 11:59:00,1.1753,1.1753,1.1752,1.1753,20200000.0
2007-10-08 12:00:00,1.17475,1.17498,1.17448,1.17482,20200000.0
2007-10-08 12:01:00,1.17476,1.1752,1.17463,1.1752,18000000.0
2007-10-08 12:02:00,1.17526,1.17529,1.17485,1.17506,13200000.0
2007-10-08 12:03:00,1.17504,1.17563,1.17479,1.17494,20400000.0
2007-10-08 12:04:00,1.17501,1.17569,1.17482,1.17484,13400000.0
2007-10-08 12:05:00,1.17483,1.1751,1.17457,1.1749,29400000.0
2007-10-08 12:06:00,1.17479,1.17486,1.17439,1.17462,20000000.0
2007-10-08 12:07:00,1.17491,1.17491,1.1743,1.17444,30800000.0
2007-10-08 12:08:00,1.17474,1.17482,1.17443,1.17445,11600000.0
2007-10-08 12:09:00,1.1746,1.17478,1.17447,1.17457,27600000.0
2007-10-08 12:10:00,1.17438,1.17506,1.17438,1.17497,26200000.0
2007-10-08 12:11:00,1.17459,1.17459,1.17411,1.17424,21200000.0
2007-10-08 12:12:00,1.17444,1.1749,1.17392,1.1749,13600000.0
2007-10-08 12:13:00,1.1747,1.1747,1.17428,1.17433,16600000.0
2007-10-08 12:14:00,1.17401,1.17463,1.174,1.17445,17800000.0
2007-10-08 12:15:00,1.17492,1.17492,1.17393,1.17415,17600000.0
2007-10-08 12:16:00,1.17428,1.17449,1.17405,1.17407,11200000.0
2007-10-08 12:17:00,1.1745,1.1746,1.1741,1.17416,14600000.0
2007-10-08 12:18:00,1.17424,1.17442,1.17416,1.17437,8400000.0
2007-10-08 12:19:00,1.17442,1.1746,1.17442,1.17442,12400000.0
2007-10-08 12:20:00,1.17441,1.17458,1.17433,1.17434,12600000.0
2007-10-08 12:21:00,1.17439,1.17439,1.17357,1.17421,22600000.0
2007-10-08 12:22:00,1.17429,1.17439,1.17398,1.17426,22800000.0
2007-10-08 12:23:00,1.17411,1.17424,1.17379,1.17414,24600000.0
2007-10-08 12:24:00,1.174,1.1746,1.1738,1.17451,8800000.0
2007-10-08 12:25:00,1.17397,1.17411,1.17381,1.17411,11200000.0
2007-10-08 12:26:00,1.17435,1.17448,1.17405,1.17408,14400000.0
2007-10-08 12:27:00,1.17423,1.17423,1.17366,1.1741,14400000.0
2007-10-08 12:28:00,1.17419,1.17419,1.17355,1.17414,10800000.0
2007-10-08 12:29:00,1.17398,1.17416,1.17383,1.17399,24200000.0
2007-10-08 12:30:00,1.17411,1.17441,1.17402,1.17411,23600000.0
2007-10-08 12:31:00,1.17462,1.17497,1.17447,1.17497,18800000.0
2007-10-08 12:32:00,1.17485,1.17514,1.17453,1.17459,107600000.0
2007-10-08 12:33:00,1.17458,1.17506,1.17458,1.17464,19600000.0
2007-10-08 12:34:00,1.17464,1.17471,1.1745,1.17462,29800000.0
2007-10-08 12:35:00,1.17472,1.17506,1.17468,1.17506,16200000.0
2007-10-08 12:36:00,1.1751,1.17528,1.17501,1.17501,10000000.0
2007-10-08 12:37:00,1.17502,1.17506,1.17488,1.17506,6200000.0
2007-10-08 12:38:00,1.17507,1.17536,1.17491,1.17536,20400000.0
2007-10-08 12:39:00,1.17521,1.17539,1.17501,1.17525,9800000.0
2007-10-08 12:40:00,1.17503,1.17503,1.17443,1.1747,14600000.0
2007-10-08 12:41:00,1.17511,1.17522,1.17466,1.17499,22400000.0
2007-10-08 12:42:00,1.17491,1.17491,1.17433,1.17464,10200000.0
2007-10-08 12:43:00,1.17464,1.17477,1.17454,1.17454,11200000.0
2007-10-08 12:44:00,1.17493,1.175,1.1747,1.17484,10200000.0
2007-10-08 12:45:00,1.17483,1.17499,1.17483,1.17483,14800000.0
2007-10-08 12:46:00,1.17485,1.17519,1.17481,1.17519,10600000.0
2007-10-08 12:47:00,1.17505,1.17546,1.17488,1.17517,13600000.0
2007-10-08 12:48:00,1.17474,1.17523,1.17457,1.17505,17400000.0
2007-10-08 12:49:00,1.1753,1.1753,1.1752,1.1753,12600000.0
2007-10-08 12:50:00,1.1752,1.1752,1.1752,1.1752,12600000.0
2007-10-08 12:51:00,1.17466,1.17504,1.17438,1.1744,12600000.0
2007-10-08 12:52:00,1.17439,1.17445,1.17421,1.17427,12200000.0
2007-10-08 12:53:00,1.17468,1.17501,1.17451,1.17486,23400000.0
2007-10-08 12:54:00,1.1754,1.1754,1.1752,1.1752,17200000.0
2007-10-08 12:55:00,1.17479,1.17507,1.17476,1.17476,17200000.0
2007-10-08 12:56:00,1.17505,1.17512,1.17485,1.17492,18200000.0
2007-10-08 12:57:00,1.17513,1.17553,1.17504,1.17525,14400000.0
2007-10-08 12:58:00,1.17562,1.17586,1.17558,1.17559,12400000.0
2007-10-08 12:59:00,1.17557,1.17589,1.17545,1.17557,8400000.0
2007-10-08 13:00:00,1.17551,1.17554,1.17542,1.17545,23800000.0
2007-10-08 13:01:00,1.17581,1.17596,1.17549,1.17569,17800000.0
2007-10-08 13:02:00,1.17575,1.17583,1.17556,1.17566,11800000.0
2007-10-08 13:03:00,1.1762,1.17621,1.17586,1.1761,12000000.0
2007-10-08 13:04:00,1.17599,1.17638,1.17576,1.17592,12600000.0
2007-10-08 13:05:00,1.17592,1.17592,1.17524,1.17583,20400000.0
2007-10-08 13:06:00,1.17583,1.17598,1.17566,1.17588,19600000.0
2007-10-08 13:07:00,1.17568,1.17607,1.17551,1.17551,17200000.0
2007-10-08 13:08:00,1.1763,1.1763,1.1762,1.1763,9400000.0
2007-10-08 13:09:00,1.17606,1.17621,1.17589,1.17611,9400000.0
2007-10-08 13:10:00,1.17609,1.17646,1.17587,1.17591,17600000.0
2007-10-08 13:11:00,1.17599,1.17599,1.17564,1.17564,8400000.0
2007-10-08 13:12:00,1.17578,1.1759,1.17578,1.17588,31200000.0
2007-10-08 13:13:00,1.17599,1.17645,1.17562,1.17596,21200000.0
2007-10-08 13:14:00,1.1759,1.17637,1.1759,1.17637,11600000.0
2007-10-08 13:15:00,1.1764,1.1764,1.1764,1.1764,20400000.0
2007-10-08 13:16:00,1.1763,1.1764,1.1762,1.1762,20400000.0
2007-10-08 13:17:00,1.17564,1.17588,1.17545,1.17569,20400000.0
2007-10-08 13:18:00,1.17567,1.17611,1.17543,1.17587,28400000.0
2007-10-08 13:19:00,1.17597,1.17616,1.17584,1.17606,10600000.0
2007-10-08 13:20:00,1.17685,1.17685,1.17632,1.17646,26000000.0
2007-10-08 13:21:00,1.17639,1.17657,1.17614,1.17631,25200000.0
2007-10-08 13:22:00,1.17604,1.1764,1.17591,1.1764,10000000.0
2007-10-08 13:23:00,1.17602,1.17602,1.1758,1.17597,13600000.0
2007-10-08 13:24:00,1.17583,1.17615,1.17574,1.17615,10800000.0
2007-10-08 13:25:00,1.1761,1.17647,1.17585,1.17585,18400000.0
2007-10-08 13:26:00,1.17607,1.17632,1.1759,1.17613,16600000.0
2007-10-08 13:27:00,1.17581,1.17588,1.17566,1.17585,20600000.0
2007-10-08 13:28:00,1.17588,1.17612,1.17585,1.17595,72600000.0
2007-10-08 13:29:00,1.17633,1.17633,1.17585,1.17603,16200000.0
2007-10-08 13:31:00,1.17582,1.17634,1.17582,1.17609,13000000.0
2007-10-08 13:32:00,1.17625,1.17649,1.17598,1.17649,22000000.0
2007-10-08 13:34:00,1.17576,1.17581,1.17559,1.17559,16200000.0
2007-10-08 13:35:00,1.17588,1.17588,1.17534,1.17541,30600000.0
2007-10-08 13:36:00,1.17562,1.17594,1.17539,1.17539,11000000.0
2007-10-08 13:37:00,1.17542,1.17596,1.17519,1.17596,15000000.0
2007-10-08 13:38:00,1.17566,1.17566,1.17523,1.17536,13000000.0
2007-10-08 13:39:00,1.1758,1.17593,1.17535,1.17555,19400000.0
2007-10-08 13:40:00,1.17513,1.17585,1.17513,1.17537,25000000.0
2007-10-08 13:41:00,1.1753,1.17547,1.1753,1.17547,9200000.0
2007-10-08 13:42:00,1.17558,1.17584,1.1754,1.17562,14000000.0
2007-10-08 13:43:00,1.17552,1.17568,1.17525,1.17525,20000000.0
2007-10-08 13:44:00,1.17523,1.17563,1.17503,1.17535,6200000.0
2007-10-08 13:45:00,1.17538,1.17583,1.17538,1.17583,21600000.0
2007-10-08 13:46:00,1.17539,1.17539,1.1749,1.1749,12400000.0
2007-10-08 13:47:00,1.17523,1.17554,1.17499,1.17499,9800000.0
2007-10-08 13:48:00,1.1752,1.17551,1.17513,1.17523,10800000.0
2007-10-08 13:49:00,1.17537,1.17572,1.17504,1.17572,15800000.0
2007-10-08 13:50:00,1.17525,1.17577,1.17518,1.17565,13000000.0
2007-10-08 13:51:00,1.1751,1.1755,1.1751,1.1755,14600000.0
2007-10-08 13:52:00,1.17568,1.17577,1.17547,1.17577,22200000.0
2007-10-08 13:53:00,1.17539,1.17557,1.1753,1.1753,6200000.0
2007-10-08 13:54:00,1.17537,1.17545,1.17505,1.17543,13400000.0
2007-10-08 13:55:00,1.17515,1.17538,1.17497,1.17497,13600000.0
2007-10-08 13:56:00,1.17525,1.1755,1.17508,1.17508,24600000.0
2007-10-08 13:57:00,1.17539,1.17565,1.17513,1.17542,26800000.0
2007-10-08 13:58:00,1.17534,1.17548,1.17497,1.17535,12200000.0
2007-10-08 13:59:00,1.17519,1.17533,1.175,1.17516,16400000.0
2007-10-08 14:00:00,1.17492,1.17542,1.17492,1.17513,44800000.0
2007-10-08 14:01:00,1.17492,1.17523,1.1745,1.17497,19000000.0
2007-10-08 14:02:00,1.17501,1.17525,1.17482,1.1749,15000000.0
2007-10-08 14:03:00,1.17489,1.17531,1.17489,1.17531,13200000.0
2007-10-08 14:04:00,1.1748,1.17539,1.17461,1.17491,24800000.0
2007-10-08 14:05:00,1.17495,1.17564,1.17495,1.17507,14200000.0
2007-10-08 14:06:00,1.17508,1.17549,1.17505,1.17513,9000000.0
2007-10-08 14:07:00,1.1757,1.1757,1.1756,1.1756,23200000.0
2007-10-08 14:08:00,1.17516,1.17527,1.17492,1.17517,23200000.0
2007-10-08 14:09:00,1.1754,1.1754,1.1754,1.1754,15800000.0
2007-10-08 14:10:00,1.17503,1.17503,1.17462,1.17499,15800000.0
2007-10-08 14:11:00,1.17488,1.17502,1.1745,1.17502,11800000.0
2007-10-08 14:12:00,1.17483,1.17513,1.17448,1.17488,17800000.0
2007-10-08 14:13:00,1.17514,1.17529,1.17464,1.17508,15200000.0
2007-10-08 14:14:00,1.17498,1.17522,1.17497,1.17513,28400000.0
2007-10-08 14:15:00,1.1757,1.1759,1.1757,1.1758,17600000.0
2007-10-08 14:16:00,1.17544,1.17564,1.17502,1.17514,17600000.0
2007-10-08 14:17:00,1.1756,1.1756,1.1753,1.1755,20200000.0
2007-10-08 14:18:00,1.17472,1.17506,1.1747,1.17479,20200000.0
2007-10-08 14:19:00,1.17492,1.17529,1.17481,1.17498,46600000.0
2007-10-08 14:20:00,1.17486,1.17527,1.17477,1.17488,29200000.0
2007-10-08 14:21:00,1.17486,1.17504,1.17473,1.17504,21800000.0
2007-10-08 14:23:00,1.17497,1.17514,1.17451,1.17495,16000000.0
2007-10-08 14:24:00,1.17491,1.17524,1.17444,1.17444,12200000.0
2007-10-08 14:25:00,1.17485,1.17518,1.17461,1.17518,20400000.0
2007-10-08 14:26:00,1.17451,1.17477,1.17418,1.17477,9600000.0
2007-10-08 14:27:00,1.17448,1.17517,1.17448,1.17466,18000000.0
2007-10-08 14:28:00,1.17492,1.17573,1.17467,1.17573,8000000.0
2007-10-08 14:29:00,1.17563,1.176,1.17542,1.17579,18200000.0
2007-10-08 14:30:00,1.17558,1.17607,1.17555,1.17581,11800000.0
2007-10-08 14:31:00,1.17603,1.17603,1.17553,1.17565,20200000.0
2007-10-08 14:32:00,1.17571,1.17604,1.17565,1.17569,17800000.0
2007-10-08 14:33:00,1.17593,1.17641,1.17583,1.17631,24400000.0
2007-10-08 14:34:00,1.17616,1.17617,1.17577,1.17594,11600000.0
2007-10-08 14:35:00,1.17588,1.17615,1.17532,1.17532,11600000.0
2007-10-08 14:36:00,1.17577,1.17588,1.17575,1.17582,11000000.0
2007-10-08 14:37:00,1.17568,1.1757,1.17532,1.1757,15600000.0
2007-10-08 14:38:00,1.17545,1.17583,1.17523,1.1755,26400000.0
2007-10-08 14:39:00,1.17539,1.17581,1.17521,1.17521,14600000.0
2007-10-08 14:40:00,1.1758,1.1758,1.1757,1.1757,14400000.0
2007-10-08 14:41:00,1.1756,1.1756,1.1756,1.1756,14400000.0
2007-10-08 14:42:00,1.17527,1.17546,1.17527,1.17531,14400000.0
2007-10-08 14:43:00,1.17538,1.17561,1.17512,1.17543,13200000.0
2007-10-08 14:44:00,1.17542,1.17558,1.17542,1.17548,7800000.0
2007-10-08 14:45:00,1.17532,1.17569,1.17532,1.17565,12400000.0
2007-10-08 14:46:00,1.1753,1.17548,1.17524,1.17546,18600000.0
2007-10-08 14:47:00,1.17534,1.17585,1.17534,1.17541,12400000.0
2007-10-08 14:48:00,1.17556,1.17585,1.17529,1.17583,18200000.0
2007-10-08 14:49:00,1.17621,1.17621,1.17582,1.17586,13000000.0
2007-10-08 14:50:00,1.17598,1.17602,1.17558,1.17602,16000000.0
2007-10-08 14:51:00,1.17609,1.17636,1.17609,1.17624,7600000.0
2007-10-08 14:52:00,1.17618,1.17651,1.17599,1.17651,14800000.0
2007-10-08 14:53:00,1.17597,1.17597,1.17569,1.17569,17200000.0
2007-10-08 14:54:00,1.17595,1.17595,1.17549,1.17575,22400000.0
2007-10-08 14:55:00,1.17618,1.17618,1.17589,1.17604,10000000.0
2007-10-08 14:56:00,1.1757,1.17591,1.17549,1.17549,18400000.0
2007-10-08 14:57:00,1.17565,1.17589,1.17561,1.17582,23400000.0
2007-10-08 14:58:00,1.17582,1.17593,1.17559,1.17569,10600000.0
2007-10-08 14:59:00,1.17573,1.17618,1.17567,1.17587,17000000.0
2007-10-08 15:00:00,1.17557,1.17594,1.17542,1.17564,14800000.0
2007-10-08 15:01:00,1.17574,1.17574,1.17539,1.17546,14000000.0
2007-10-08 15:02:00,1.17564,1.17608,1.1756,1.1756,14800000.0
2007-10-08 15:03:00,1.17556,1.17569,1.17444,1.17444,13600000.0
2007-10-08 15:04:00,1.17459,1.17501,1.17459,1.17501,14400000.0
2007-10-08 15:05:00,1.17515,1.17551,1.17507,1.17521,25400000.0
2007-10-08 15:06:00,1.17506,1.17559,1.17502,1.17502,19000000.0
2007-10-08 15:07:00,1.1749,1.17503,1.17462,1.17462,18000000.0
2007-10-08 15:08:00,1.1746,1.17499,1.17445,1.1749,18400000.0
2007-10-08 15:09:00,1.17494,1.17539,1.17492,1.17525,17200000.0
2007-10-08 15:10:00,1.17505,1.17563,1.17485,1.17563,10600000.0
2007-10-08 15:11:00,1.17521,1.17564,1.17521,1.17564,12400000.0
2007-10-08 15:12:00,1.17552,1.17609,1.17541,1.17571,27600000.0
2007-10-08 15:13:00,1.17555,1.17589,1.17541,1.17547,96800000.0
2007-10-08 15:14:00,1.17552,1.17561,1.17518,1.17561,9400000.0
2007-10-08 15:15:00,1.17523,1.17544,1.17519,1.17519,20600000.0
2007-10-08 15:16:00,1.17524,1.17584,1.17503,1.17514,15200000.0
2007-10-08 15:17:00,1.17448,1.17457,1.17415,1.17443,14000000.0
2007-10-08 15:18:00,1.17424,1.17456,1.17424,1.17446,10200000.0
2007-10-08 15:19:00,1.17422,1.17447,1.17416,1.17447,13000000.0
2007-10-08 15:20:00,1.17441,1.17441,1.17418,1.17418,17400000.0
2007-10-08 15:21:00,1.17469,1.17501,1.17449,1.17451,30600000.0
2007-10-08 15:22:00,1.1744,1.17471,1.17388,1.17388,16400000.0
2007-10-08 15:23:00,1.1742,1.1742,1.17358,1.17358,13800000.0
2007-10-08 15:24:00,1.17372,1.17411,1.1736,1.17403,18200000.0
2007-10-08 15:25:00,1.1744,1.1745,1.1744,1.1744,11600000.0
2007-10-08 15:26:00,1.1745,1.1745,1.1743,1.1743,11600000.0
2007-10-08 15:27:00,1.17389,1.17412,1.17378,1.17412,11600000.0
2007-10-08 15:28:00,1.17387,1.17402,1.17359,1.17359,9600000.0
2007-10-08 15:29:00,1.17389,1.17401,1.17352,1.17401,16800000.0
2007-10-08 15:31:00,1.17385,1.17394,1.17368,1.17377,9400000.0
2007-10-08 15:32:00,1.17371,1.17395,1.17347,1.17349,17400000.0
2007-10-08 15:33:00,1.17399,1.17431,1.17377,1.17406,111600000.0
2007-10-08 15:34:00,1.17354,1.17387,1.1733,1.17379,23600000.0
2007-10-08 15:35:00,1.17362,1.17407,1.17362,1.17407,14400000.0
2007-10-08 15:37:00,1.17419,1.17419,1.17367,1.17386,9600000.0
2007-10-08 15:38:00,1.17382,1.17398,1.17382,1.17394,6800000.0
2007-10-08 15:39:00,1.17402,1.17418,1.17384,1.17388,9600000.0
2007-10-08 15:40:00,1.17423,1.17449,1.17423,1.17424,16800000.0
2007-10-08 15:41:00,1.17437,1.17467,1.17409,1.17449,28400000.0
2007-10-08 15:42:00,1.17455,1.17473,1.1744,1.1744,15400000.0
2007-10-08 15:43:00,1.17425,1.17459,1.1742,1.17443,16200000.0
2007-10-08 15:44:00,1.17473,1.17541,1.17468,1.17501,98600000.0
2007-10-08 15:45:00,1.17488,1.1753,1.17463,1.17489,32000000.0
2007-10-08 15:46:00,1.17491,1.17504,1.17487,1.17495,13800000.0
2007-10-08 15:47:00,1.17468,1.17468,1.17403,1.17403,12400000.0
2007-10-08 15:48:00,1.17424,1.17463,1.17409,1.17409,19600000.0
2007-10-08 15:49:00,1.17421,1.17451,1.17417,1.17451,62600000.0
2007-10-08 15:50:00,1.17472,1.17483,1.17434,1.17483,11000000.0
2007-10-08 15:51:00,1.17453,1.17453,1.17419,1.17427,33000000.0
2007-10-08 15:52:00,1.17411,1.17416,1.17394,1.17416,12800000.0
2007-10-08 15:53:00,1.17414,1.1746,1.1739,1.17419,17000000.0
2007-10-08 15:54:00,1.17413,1.17426,1.17361,1.17402,11800000.0
2007-10-08 15:55:00,1.17386,1.17404,1.1736,1.17368,19400000.0
2007-10-08 15:56:00,1.17385,1.17398,1.17352,1.17389,14800000.0
2007-10-08 15:57:00,1.17393,1.17412,1.17361,1.17393,23200000.0
2007-10-08 15:58:00,1.17378,1.17392,1.1736,1.1736,18000000.0
2007-10-08 15:59:00,1.17368,1.17385,1.17357,1.17366,19800000.0
2007-10-08 16:00:00,1.17361,1.17393,1.1734,1.17364,87000000.0
2007-10-08 16:01:00,1.17344,1.17357,1.17316,1.1732,19400000.0
2007-10-08 16:02:00,1.17316,1.1738,1.17307,1.17307,21400000.0
2007-10-08 16:03:00,1.17318,1.17349,1.17313,1.17323,72600000.0
2007-10-08 16:04:00,1.17326,1.17357,1.17319,1.17356,25800000.0
2007-10-08 16:05:00,1.17332,1.17375,1.17324,1.17375,15800000.0
2007-10-08 16:06:00,1.17422,1.17422,1.17366,1.17366,13000000.0
2007-10-08 16:07:00,1.17395,1.17412,1.17384,1.17387,17400000.0
2007-10-08 16:08:00,1.17421,1.17441,1.17403,1.17441,60000000.0
2007-10-08 16:09:00,1.17422,1.17425,1.17377,1.17384,14200000.0
2007-10-08 16:10:00,1.17399,1.1744,1.17359,1.17367,11600000.0
2007-10-08 16:11:00,1.1734,1.17346,1.17272,1.17272,16800000.0
2007-10-08 16:12:00,1.17347,1.17351,1.17312,1.17325,16800000.0
2007-10-08 16:13:00,1.17348,1.17348,1.17294,1.17298,12600000.0
2007-10-08 16:14:00,1.17342,1.17343,1.17273,1.17343,18600000.0
2007-10-08 16:15:00,1.17353,1.17395,1.17353,1.17382,19600000.0
2007-10-08 16:16:00,1.17385,1.17419,1.1738,1.17386,18400000.0
2007-10-08 16:17:00,1.17371,1.17371,1.17272,1.17272,21600000.0
2007-10-08 16:18:00,1.17272,1.17287,1.17261,1.17269,11200000.0
2007-10-08 16:19:00,1.17255,1.17275,1.17228,1.17242,13600000.0
2007-10-08 16:20:00,1.17218,1.17244,1.17213,1.17233,11000000.0
2007-10-08 16:21:00,1.17227,1.17256,1.1721,1.1721,11400000.0
2007-10-08 16:22:00,1.17215,1.17257,1.17188,1.17203,18200000.0
2007-10-08 16:23:00,1.1717,1.17225,1.1717,1.17217,18800000.0
2007-10-08 16:24:00,1.17242,1.17253,1.17217,1.17253,10800000.0
2007-10-08 16:25:00,1.17239,1.17254,1.17228,1.17228,22800000.0
2007-10-08 16:26:00,1.17209,1.17241,1.17174,1.17174,19800000.0
2007-10-08 16:27:00,1.1717,1.17225,1.17164,1.17194,13600000.0
2007-10-08 16:28:00,1.17204,1.17216,1.17195,1.17203,10000000.0
2007-10-08 16:29:00,1.17209,1.1723,1.17188,1.17196,15600000.0
2007-10-08 16:30:00,1.1719,1.17243,1.1719,1.17212,11000000.0
2007-10-08 16:31:00,1.17206,1.17237,1.17195,1.17237,11600000.0
2007-10-08 16:32:00,1.17218,1.17263,1.17215,1.17215,15000000.0
2007-10-08 16:33:00,1.17179,1.17248,1.17179,1.17228,14000000.0
2007-10-08 16:34:00,1.17234,1.17269,1.17219,1.17269,11400000.0
2007-10-08 16:35:00,1.17155,1.17182,1.17136,1.17136,19000000.0
2007-10-08 16:36:00,1.17139,1.17194,1.17138,1.17146,15600000.0
2007-10-08 16:37:00,1.17166,1.17171,1.17099,1.17161,11800000.0
2007-10-08 16:38:00,1.17157,1.17205,1.17157,1.17205,7000000.0
2007-10-08 16:39:00,1.1721,1.1724,1.1721,1.17212,18800000.0
2007-10-08 16:40:00,1.17198,1.17247,1.17172,1.17247,15400000.0
2007-10-08 16:41:00,1.17189,1.17223,1.17188,1.17188,14600000.0
2007-10-08 16:42:00,1.17226,1.17234,1.17202,1.17202,58200000.0
2007-10-08 16:43:00,1.17208,1.17264,1.17177,1.17207,19600000.0
2007-10-08 16:44:00,1.17215,1.17231,1.17197,1.17209,13600000.0
2007-10-08 16:45:00,1.17213,1.17239,1.17193,1.17219,8800000.0
2007-10-08 16:46:00,1.17235,1.17301,1.17235,1.17254,13000000.0
2007-10-08 16:47:00,1.17269,1.17284,1.17235,1.17263,24400000.0
2007-10-08 16:48:00,1.17237,1.17249,1.17233,1.17244,10800000.0
2007-10-08 16:49:00,1.1724,1.17255,1.17208,1.17255,21800000.0
2007-10-08 16:50:00,1.17239,1.17257,1.17201,1.17222,17000000.0
2007-10-08 16:51:00,1.17243,1.17274,1.17197,1.17244,19800000.0
2007-10-08 16:52:00,1.17211,1.17235,1.17197,1.17235,9400000.0
2007-10-08 16:53:00,1.17261,1.17325,1.17253,1.17278,9400000.0
2007-10-08 16:54:00,1.17285,1.17323,1.17285,1.17296,9400000.0
2007-10-08 16:55:00,1.17272,1.1731,1.17247,1.17288,15400000.0
2007-10-08 16:56:00,1.17303,1.17322,1.17274,1.17307,12400000.0
2007-10-08 16:57:00,1.17316,1.17316,1.1731,1.17312,8400000.0
2007-10-08 16:58:00,1.17307,1.17318,1.17275,1.17275,86000000.0
2007-10-08 16:59:00,1.17257,1.17324,1.17257,1.17324,17800000.0
2007-10-08 17:00:00,1.17305,1.17333,1.173,1.17302,20800000.0
2007-10-08 17:01:00,1.17323,1.17342,1.17301,1.1734,21000000.0
2007-10-08 17:02:00,1.17333,1.17379,1.17328,1.17328,14000000.0
2007-10-08 17:03:00,1.17346,1.17355,1.17328,1.17355,15400000.0
2007-10-08 17:04:00,1.17338,1.17351,1.17292,1.17307,10400000.0
2007-10-08 17:05:00,1.17304,1.17323,1.17284,1.17323,16600000.0
2007-10-08 17:06:00,1.173,1.17338,1.173,1.173,35000000.0
2007-10-08 17:07:00,1.17281,1.17351,1.17258,1.17269,107200000.0
2007-10-08 17:08:00,1.17275,1.17275,1.17207,1.17217,17400000.0
2007-10-08 17:09:00,1.17222,1.17232,1.17195,1.17232,12200000.0
2007-10-08 17:10:00,1.17226,1.17275,1.17215,1.17275,12200000.0
2007-10-08 17:11:00,1.17253,1.17253,1.17201,1.1721,17200000.0
2007-10-08 17:12:00,1.17221,1.17244,1.17207,1.17244,20200000.0
2007-10-08 17:13:00,1.17254,1.17284,1.17249,1.17254,59400000.0
2007-10-08 17:14:00,1.17252,1.17299,1.17226,1.17298,15600000.0
2007-10-08 17:16:00,1.17242,1.17245,1.17217,1.17229,15400000.0
2007-10-08 17:17:00,1.17238,1.17261,1.17212,1.17217,31200000.0
2007-10-08 17:18:00,1.17203,1.17243,1.17203,1.17216,25000000.0
2007-10-08 17:19:00,1.17209,1.17256,1.17209,1.17237,20200000.0
2007-10-08 17:20:00,1.17218,1.17223,1.17195,1.172,9800000.0
2007-10-08 17:21:00,1.17202,1.17202,1.17162,1.1718,10400000.0
2007-10-08 17:22:00,1.1717,1.17194,1.17155,1.17156,11600000.0
2007-10-08 17:23:00,1.17191,1.17191,1.17145,1.17184,20800000.0
2007-10-08 17:24:00,1.17117,1.17204,1.17106,1.17204,10800000.0
2007-10-08 17:25:00,1.17183,1.17287,1.17183,1.17199,139800000.0
2007-10-08 17:26:00,1.17207,1.17207,1.17159,1.17182,20000000.0
2007-10-08 17:27:00,1.17178,1.17186,1.17151,1.17165,10200000.0
2007-10-08 17:28:00,1.17192,1.17192,1.17135,1.17138,24600000.0
2007-10-08 17:29:00,1.17139,1.17175,1.17083,1.17175,16600000.0
2007-10-08 17:30:00,1.17182,1.17182,1.17128,1.17173,19600000.0
2007-10-08 17:31:00,1.17184,1.17194,1.17168,1.17171,20400000.0
2007-10-08 17:32:00,1.17163,1.17185,1.17105,1.17105,28600000.0
2007-10-08 17:33:00,1.17121,1.17136,1.17117,1.17136,12800000.0
2007-10-08 17:34:00,1.1712,1.17145,1.17102,1.17103,19600000.0
2007-10-08 17:35:00,1.17106,1.1715,1.17099,1.17131,17600000.0
2007-10-08 17:36:00,1.17142,1.17142,1.17119,1.17119,16800000.0
2007-10-08 17:37:00,1.17142,1.17144,1.17121,1.17121,11000000.0
2007-10-08 17:38:00,1.17149,1.17154,1.17111,1.17136,22800000.0
2007-10-08 17:39:00,1.17156,1.17172,1.17132,1.17133,11600000.0
2007-10-08 17:40:00,1.1713,1.17215,1.17117,1.17157,11200000.0
2007-10-08 17:41:00,1.1717,1.1717,1.1717,1.1717,13000000.0
2007-10-08 17:42:00,1.17158,1.1719,1.17158,1.17161,13000000.0
2007-10-08 17:43:00,1.17152,1.17158,1.17128,1.17158,8400000.0
2007-10-08 17:44:00,1.17163,1.17184,1.1713,1.17184,20200000.0
2007-10-08 17:45:00,1.17172,1.17172,1.17142,1.17159,12800000.0
2007-10-08 17:46:00,1.17242,1.17242,1.17201,1.17223,28800000.0
2007-10-08 17:47:00,1.17189,1.17218,1.17176,1.17195,97800000.0
2007-10-08 17:48:00,1.17189,1.17242,1.17149,1.17176,20000000.0
2007-10-08 17:49:00,1.17195,1.17244,1.17195,1.17199,21000000.0
2007-10-08 17:50:00,1.17206,1.17225,1.172,1.1721,21000000.0
2007-10-08 17:51:00,1.17221,1.17247,1.17199,1.17247,12400000.0
2007-10-08 17:52:00,1.17207,1.17224,1.17172,1.17172,15800000.0
2007-10-08 17:53:00,1.17176,1.17237,1.17176,1.17199,11400000.0
2007-10-08 17:54:00,1.17206,1.17235,1.17205,1.17214,55800000.0
2007-10-08 17:55:00,1.17184,1.17243,1.17184,1.17201,22400000.0
2007-10-08 17:56:00,1.17164,1.1721,1.17152,1.17169,21800000.0
2007-10-08 17:57:00,1.17179,1.17205,1.17179,1.17192,19400000.0
2007-10-08 17:58:00,1.17163,1.17185,1.17157,1.17185,10200000.0
2007-10-08 17:59:00,1.17151,1.17188,1.17133,1.17177,14800000.0
2007-10-08 18:00:00,1.17142,1.17194,1.1714,1.17194,18600000.0
2007-10-08 18:01:00,1.17191,1.17219,1.17169,1.17202,15000000.0
2007-10-08 18:02:00,1.17183,1.17214,1.17181,1.17184,10800000.0
2007-10-08 18:03:00,1.17153,1.17211,1.17153,1.17185,25000000.0
2007-10-08 18:04:00,1.17153,1.17153,1.17104,1.17143,11600000.0
2007-10-08 18:05:00,1.171,1.17128,1.171,1.17109,9800000.0
2007-10-08 18:06:00,1.17151,1.17204,1.17131,1.17204,16000000.0
2007-10-08 18:07:00,1.17192,1.17225,1.17188,1.17225,14600000.0
2007-10-08 18:08:00,1.17212,1.17212,1.17168,1.17172,14800000.0
2007-10-08 18:09:00,1.17207,1.17207,1.17163,1.17198,22000000.0
2007-10-08 18:10:00,1.17192,1.17235,1.17182,1.17182,10000000.0
2007-10-08 18:11:00,1.17164,1.17239,1.17164,1.17222,19400000.0
2007-10-08 18:12:00,1.17276,1.17296,1.17236,1.17236,11600000.0
2007-10-08 18:13:00,1.17228,1.17237,1.17228,1.17237,2600000.0
2007-10-08 18:14:00,1.17224,1.17224,1.17185,1.17185,6600000.0
2007-10-08 18:15:00,1.1716,1.17173,1.17154,1.1716,24400000.0
2007-10-08 18:16:00,1.17156,1.17192,1.17156,1.17192,20200000.0
2007-10-08 18:17:00,1.17168,1.17172,1.17151,1.17158,12600000.0
2007-10-08 18:18:00,1.17142,1.17186,1.17142,1.17186,13200000.0
2007-10-08 18:19:00,1.17206,1.17223,1.17192,1.17223,9800000.0
2007-10-08 18:20:00,1.17217,1.17217,1.17158,1.17158,18800000.0
2007-10-08 18:21:00,1.17165,1.17165,1.1713,1.17137,20200000.0
2007-10-08 18:22:00,1.17128,1.17191,1.17128,1.17179,23400000.0
2007-10-08 18:23:00,1.17205,1.17292,1.17205,1.17253,13200000.0
2007-10-08 18:24:00,1.17245,1.17245,1.17214,1.17224,17400000.0
2007-10-08 18:25:00,1.1723,1.17257,1.17227,1.1723,20200000.0
2007-10-08 18:26:00,1.17225,1.17235,1.17225,1.17235,31000000.0
2007-10-08 18:27:00,1.17251,1.1726,1.17218,1.17227,24200000.0
2007-10-08 18:28:00,1.17225,1.17239,1.17207,1.17224,13800000.0
2007-10-08 18:29:00,1.17179,1.17179,1.17162,1.17174,18800000.0
2007-10-08 18:30:00,1.17184,1.17184,1.17138,1.17161,10200000.0
2007-10-08 18:31:00,1.17168,1.17181,1.17144,1.17144,20000000.0
2007-10-08 18:32:00,1.17128,1.17154,1.1711,1.17122,20600000.0
2007-10-08 18:33:00,1.17109,1.17122,1.17092,1.17092,13000000.0
2007-10-08 18:34:00,1.17125,1.17168,1.17122,1.17129,17400000.0
2007-10-08 18:35:00,1.17125,1.17131,1.17089,1.17089,14800000.0
2007-10-08 18:36:00,1.17144,1.17144,1.17096,1.17096,20000000.0
2007-10-08 18:37:00,1.17099,1.17099,1.17048,1.17056,13800000.0
2007-10-08 18:38:00,1.17078,1.17112,1.17075,1.17075,11400000.0
2007-10-08 18:39:00,1.1708,1.17096,1.17051,1.17096,11600000.0
2007-10-08 18:40:00,1.17103,1.17117,1.1707,1.17087,33600000.0
2007-10-08 18:41:00,1.17067,1.17103,1.17051,1.17103,43000000.0
2007-10-08 18:42:00,1.17108,1.17119,1.17083,1.17096,9000000.0
2007-10-08 18:43:00,1.17094,1.17138,1.17094,1.17131,9800000.0
2007-10-08 18:44:00,1.17111,1.17128,1.17095,1.1712,14600000.0
2007-10-08 18:45:00,1.17128,1.17145,1.17122,1.17137,15400000.0
2007-10-08 18:46:00,1.17183,1.17188,1.17154,1.17188,20400000.0
2007-10-08 18:47:00,1.17164,1.17164,1.1712,1.1713,12600000.0
2007-10-08 18:48:00,1.17125,1.17173,1.17125,1.17148,9800000.0
2007-10-08 18:49:00,1.17138,1.17176,1.17136,1.17149,15000000.0
2007-10-08 18:50:00,1.17146,1.17158,1.17142,1.17145,20400000.0
2007-10-08 18:51:00,1.17155,1.17187,1.17124,1.17124,15200000.0
2007-10-08 18:52:00,1.17132,1.17145,1.17086,1.17121,13800000.0
2007-10-08 18:53:00,1.17102,1.17151,1.17097,1.17151,9600000.0
2007-10-08 18:54:00,1.17121,1.17172,1.17121,1.17137,39800000.0
2007-10-08 18:55:00,1.17146,1.17173,1.17101,1.17173,22400000.0
2007-10-08 18:56:00,1.1715,1.1715,1.1709,1.17149,19400000.0
2007-10-08 18:57:00,1.17176,1.17191,1.17139,1.17176,26600000.0
2007-10-08 18:58:00,1.17164,1.17253,1.17163,1.17253,16200000.0
2007-10-08 18:59:00,1.1723,1.17251,1.17204,1.17238,109600000.0
2007-10-08 19:00:00,1.17217,1.17231,1.17198,1.17211,9000000.0
2007-10-08 19:01:00,1.1723,1.1725,1.1723,1.1725,8400000.0
2007-10-08 19:02:00,1.1722,1.1722,1.17202,1.17217,8400000.0
2007-10-08 19:03:00,1.17154,1.17194,1.17137,1.17137,16200000.0
2007-10-08 19:04:00,1.17131,1.17168,1.17124,1.1715,25200000.0
2007-10-08 19:05:00,1.17144,1.1717,1.17105,1.17128,12600000.0
2007-10-08 19:06:00,1.1717,1.172,1.1717,1.1718,25600000.0
2007-10-08 19:07:00,1.17145,1.17146,1.17098,1.17133,25600000.0
2007-10-08 19:08:00,1.1713,1.1715,1.1711,1.17118,75000000.0
2007-10-08 19:09:00,1.17114,1.17144,1.17104,1.17109,12400000.0
2007-10-08 19:10:00,1.17136,1.1715,1.17111,1.17147,19200000.0
2007-10-08 19:11:00,1.17123,1.17167,1.17113,1.17117,14000000.0
2007-10-08 19:12:00,1.17123,1.17151,1.17105,1.17108,12800000.0
2007-10-08 19:13:00,1.17101,1.17144,1.17095,1.17095,13000000.0
2007-10-08 19:16:00,1.1711,1.1715,1.171,1.17125,12600000.0
2007-10-08 19:17:00,1.17118,1.17181,1.17118,1.17153,16600000.0
2007-10-08 19:18:00,1.17115,1.17115,1.1707,1.17088,13200000.0
2007-10-08 19:19:00,1.17089,1.17161,1.17064,1.17161,16800000.0
2007-10-08 19:20:00,1.17173,1.17174,1.17124,1.17142,20800000.0
2007-10-08 19:21:00,1.17165,1.17188,1.17114,1.17142,22600000.0
2007-10-08 19:22:00,1.17158,1.17196,1.17141,1.17196,6800000.0
2007-10-08 19:23:00,1.17187,1.17215,1.17187,1.17206,9600000.0
2007-10-08 19:24:00,1.17193,1.1723,1.17172,1.17182,11400000.0
2007-10-08 19:25:00,1.17201,1.17201,1.17154,1.17165,12200000.0
2007-10-08 19:27:00,1.17197,1.17213,1.17159,1.17213,15800000.0
2007-10-08 19:28:00,1.17159,1.17162,1.17135,1.17147,13000000.0
2007-10-08 19:30:00,1.17151,1.17159,1.17131,1.17131,7600000.0
2007-10-08 19:33:00,1.17135,1.17168,1.17135,1.17144,14200000.0
2007-10-08 19:34:00,1.17152,1.17167,1.17133,1.17133,8400000.0
2007-10-08 19:35:00,1.17141,1.17184,1.17131,1.17184,18600000.0
2007-10-08 19:36:00,1.1723,1.1723,1.1721,1.1721,18600000.0
2007-10-08 19:37:00,1.17141,1.17195,1.17138,1.17164,18600000.0
2007-10-08 19:39:00,1.17151,1.17172,1.1713,1.17133,10400000.0
2007-10-08 19:40:00,1.17149,1.17191,1.17149,1.17158,16600000.0
2007-10-08 19:41:00,1.17151,1.17174,1.17117,1.17174,11600000.0
2007-10-08 19:43:00,1.17172,1.17172,1.17126,1.17135,13400000.0
2007-10-08 19:45:00,1.1714,1.17187,1.17107,1.17187,19200000.0
2007-10-08 19:46:00,1.17168,1.1722,1.17168,1.17188,13000000.0
2007-10-08 19:47:00,1.17166,1.17184,1.17158,1.17158,17800000.0
2007-10-08 19:48:00,1.17138,1.17169,1.17138,1.17147,12600000.0
2007-10-08 19:49:00,1.17156,1.17191,1.17156,1.17157,4600000.0
2007-10-08 19:50:00,1.1716,1.17182,1.17151,1.17157,13400000.0
2007-10-08 19:51:00,1.17138,1.17179,1.17134,1.1714,14400000.0
2007-10-08 19:52:00,1.17184,1.17204,1.17161,1.1718,17600000.0
2007-10-08 19:53:00,1.1724,1.1724,1.1722,1.1722,22400000.0
2007-10-08 19:54:00,1.1722,1.1722,1.17158,1.17192,22400000.0
2007-10-08 19:55:00,1.17201,1.17245,1.17157,1.17245,10000000.0
2007-10-08 19:56:00,1.17218,1.17218,1.17183,1.17197,12800000.0
2007-10-08 19:57:00,1.17205,1.17205,1.17164,1.17164,10200000.0
2007-10-08 19:58:00,1.17193,1.17213,1.17186,1.17202,15400000.0
2007-10-08 19:59:00,1.17194,1.17207,1.17157,1.17157,15000000.0
2007-10-08 20:00:00,1.17173,1.17177,1.17149,1.17165,11800000.0
2007-10-08 20:01:00,1.17155,1.17183,1.17135,1.17135,9000000.0
2007-10-08 20:03:00,1.17153,1.17157,1.17115,1.17157,27400000.0
2007-10-08 20:04:00,1.17149,1.17176,1.17147,1.17149,11600000.0
2007-10-08 20:06:00,1.17128,1.17181,1.17126,1.17177,25200000.0
2007-10-08 20:08:00,1.17167,1.17184,1.17156,1.17158,10000000.0
2007-10-08 20:09:00,1.17153,1.17187,1.17144,1.17154,22200000.0
2007-10-08 20:10:00,1.17131,1.17163,1.17105,1.17163,25000000.0
2007-10-08 20:11:00,1.17161,1.17194,1.17154,1.17154,13800000.0
2007-10-08 20:12:00,1.172,1.172,1.17171,1.17195,9600000.0
2007-10-08 20:13:00,1.17173,1.17173,1.17136,1.17136,13400000.0
2007-10-08 20:14:00,1.17189,1.17202,1.17155,1.17202,18600000.0
2007-10-08 20:15:00,1.17126,1.17139,1.17088,1.17125,19400000.0
2007-10-08 20:16:00,1.17152,1.17199,1.17148,1.17148,7000000.0
2007-10-08 20:17:00,1.17116,1.17125,1.17052,1.17082,13800000.0
2007-10-08 20:18:00,1.17062,1.17116,1.1706,1.17098,15200000.0
2007-10-08 20:19:00,1.1714,1.1714,1.17099,1.17099,10000000.0
2007-10-08 20:20:00,1.17128,1.17156,1.17105,1.17156,21600000.0
2007-10-08 20:21:00,1.1712,1.17138,1.17107,1.17107,19200000.0
2007-10-08 20:22:00,1.17098,1.17148,1.17098,1.17103,25600000.0
2007-10-08 20:23:00,1.17107,1.17121,1.1705,1.1705,14800000.0
2007-10-08 20:24:00,1.17138,1.17155,1.17079,1.17111,9200000.0
2007-10-08 20:25:00,1.17172,1.17174,1.17101,1.17116,29400000.0
2007-10-08 20:26:00,1.17105,1.17142,1.17105,1.17142,17200000.0
2007-10-08 20:27:00,1.17115,1.17117,1.17087,1.17103,15600000.0
2007-10-08 20:28:00,1.17084,1.17135,1.17046,1.17135,13400000.0
2007-10-08 20:29:00,1.17133,1.17133,1.17064,1.17095,28800000.0
2007-10-08 20:30:00,1.17085,1.17123,1.17082,1.17097,19400000.0
2007-10-08 20:31:00,1.17099,1.17152,1.17071,1.17071,16200000.0
2007-10-08 20:32:00,1.17131,1.17131,1.17095,1.17095,22400000.0
2007-10-08 20:33:00,1.17105,1.17105,1.17103,1.17103,2600000.0
2007-10-08 20:34:00,1.17106,1.17118,1.17079,1.17118,10200000.0
2007-10-08 20:35:00,1.17103,1.17135,1.17103,1.1712,21200000.0
2007-10-08 20:36:00,1.1715,1.1715,1.1714,1.1714,14000000.0
2007-10-08 20:37:00,1.17122,1.17122,1.17059,1.17082,14000000.0
2007-10-08 20:38:00,1.1716,1.1716,1.1714,1.1715,20000000.0
2007-10-08 20:39:00,1.17125,1.17126,1.17094,1.17108,20000000.0
2007-10-08 20:40:00,1.17106,1.17161,1.17106,1.17147,16400000.0
2007-10-08 20:41:00,1.17136,1.17147,1.17107,1.17107,18600000.0
2007-10-08 20:42:00,1.17109,1.17141,1.17094,1.17141,10000000.0
2007-10-08 20:43:00,1.17147,1.17147,1.17081,1.17112,20200000.0
2007-10-08 20:44:00,1.17118,1.17147,1.17096,1.17147,7400000.0
2007-10-08 20:45:00,1.17111,1.17143,1.17111,1.17116,24600000.0
2007-10-08 20:46:00,1.17136,1.17151,1.17114,1.17127,13800000.0
2007-10-08 20:47:00,1.17134,1.17155,1.17118,1.1713,24800000.0
2007-10-08 20:49:00,1.17121,1.17149,1.17106,1.17106,14000000.0
2007-10-08 20:50:00,1.17142,1.17153,1.17128,1.17128,13400000.0
2007-10-08 20:51:00,1.17131,1.17144,1.17111,1.17135,18600000.0
2007-10-08 20:52:00,1.17114,1.17123,1.17068,1.17121,12600000.0
2007-10-08 20:53:00,1.17103,1.17126,1.17099,1.17126,14800000.0
2007-10-08 20:54:00,1.17117,1.17135,1.17083,1.17105,10400000.0
2007-10-08 20:55:00,1.17115,1.17144,1.17097,1.17097,17000000.0
2007-10-08 20:56:00,1.17103,1.17156,1.17094,1.17156,11800000.0
2007-10-08 20:57:00,1.17183,1.17184,1.17166,1.17184,6800000.0
2007-10-08 20:58:00,1.17156,1.17207,1.17149,1.17182,24800000.0
2007-10-08 20:59:00,1.17151,1.17193,1.17151,1.17158,26200000.0
2007-10-08 21:00:00,1.17162,1.17183,1.17132,1.17183,22000000.0
2007-10-08 21:01:00,1.1718,1.1718,1.1718,1.1718,15200000.0
2007-10-08 21:02:00,1.17138,1.17177,1.17116,1.17177,15200000.0
2007-10-08 21:03:00,1.17176,1.17186,1.1709,1.17137,11800000.0
2007-10-08 21:04:00,1.17133,1.17159,1.17126,1.17153,28400000.0
2007-10-08 21:05:00,1.17121,1.17142,1.17118,1.1713,23400000.0
2007-10-08 21:07:00,1.17126,1.17155,1.17052,1.17052,8800000.0
2007-10-08 21:08:00,1.17069,1.17085,1.17057,1.17057,15200000.0
2007-10-08 21:09:00,1.1705,1.17069,1.17039,1.1706,13000000.0
2007-10-08 21:10:00,1.1706,1.17075,1.17052,1.17073,15200000.0
2007-10-08 21:11:00,1.17071,1.17121,1.17071,1.17121,14400000.0
2007-10-08 21:12:00,1.17094,1.17127,1.1708,1.1708,21800000.0
2007-10-08 21:13:00,1.17126,1.17155,1.17094,1.17114,15400000.0
2007-10-08 21:14:00,1.17105,1.17136,1.171,1.17131,13000000.0
2007-10-08 21:15:00,1.17073,1.17141,1.17073,1.17115,20000000.0
2007-10-08 21:16:00,1.17115,1.17124,1.171,1.17124,24000000.0
2007-10-08 21:17:00,1.17106,1.17154,1.17053,1.17154,19000000.0
2007-10-08 21:18:00,1.17124,1.1713,1.17124,1.1713,2600000.0
2007-10-08 21:19:00,1.17095,1.17118,1.17079,1.17079,6200000.0
2007-10-08 21:20:00,1.17078,1.17123,1.17068,1.17108,11000000.0
2007-10-08 21:22:00,1.17114,1.17124,1.17093,1.17093,17200000.0
2007-10-08 21:23:00,1.17133,1.17165,1.17119,1.17141,24200000.0
2007-10-08 21:24:00,1.17155,1.17187,1.1715,1.17187,21200000.0
2007-10-08 21:25:00,1.17152,1.17152,1.17119,1.17124,16800000.0
2007-10-08 21:26:00,1.17133,1.17154,1.17121,1.17121,10600000.0
2007-10-08 21:27:00,1.1718,1.17191,1.1715,1.1715,15000000.0
2007-10-08 21:28:00,1.1717,1.1717,1.1717,1.1717,13000000.0
2007-10-08 21:31:00,1.17159,1.17194,1.17158,1.17189,13000000.0
2007-10-08 21:32:00,1.1715,1.17163,1.17125,1.17125,18000000.0
2007-10-08 21:34:00,1.17147,1.17181,1.17147,1.17161,18400000.0
2007-10-08 21:35:00,1.172,1.172,1.172,1.172,24200000.0
2007-10-08 21:36:00,1.1721,1.1721,1.172,1.172,24200000.0
2007-10-08 21:37:00,1.17193,1.17193,1.17146,1.17188,24200000.0
2007-10-08 21:38:00,1.17137,1.17144,1.17108,1.17116,11800000.0
2007-10-08 21:39:00,1.17155,1.17165,1.17148,1.17148,19600000.0
2007-10-08 21:41:00,1.1715,1.1715,1.17149,1.17149,2600000.0
2007-10-08 21:42:00,1.17108,1.17154,1.17095,1.17154,21200000.0
2007-10-08 21:43:00,1.17128,1.17198,1.17063,1.17143,10000000.0
2007-10-08 21:44:00,1.17131,1.17131,1.17044,1.1706,9400000.0
2007-10-08 21:45:00,1.17067,1.17089,1.17064,1.17085,23600000.0
2007-10-08 21:46:00,1.17075,1.17083,1.17061,1.1707,7000000.0
2007-10-08 21:47:00,1.17065,1.17113,1.17065,1.17083,11600000.0
2007-10-08 21:48:00,1.17097,1.17147,1.17088,1.17096,16000000.0
2007-10-08 21:49:00,1.17121,1.17128,1.17115,1.17117,15400000.0
2007-10-08 21:50:00,1.17127,1.17134,1.17116,1.17126,8000000.0
2007-10-08 21:51:00,1.17117,1.17126,1.17106,1.17106,9600000.0
2007-10-08 21:52:00,1.17087,1.17116,1.17053,1.17116,12200000.0
2007-10-08 21:53:00,1.17128,1.17146,1.17103,1.17132,13200000.0
2007-10-08 21:54:00,1.17131,1.17146,1.17122,1.17136,13400000.0
2007-10-08 21:55:00,1.1718,1.1718,1.1718,1.1718,24400000.0
2007-10-08 21:56:00,1.1716,1.1718,1.1716,1.1717,24400000.0
2007-10-08 21:57:00,1.17168,1.17168,1.17128,1.1714,24400000.0
2007-10-08 21:58:00,1.17133,1.17159,1.17083,1.17159,15000000.0
2007-10-08 21:59:00,1.17152,1.17171,1.17117,1.1716,13600000.0
2007-10-08 22:00:00,1.17093,1.17149,1.17093,1.17123,8400000.0
2007-10-08 22:01:00,1.17196,1.17196,1.17113,1.17122,9800000.0
2007-10-08 22:02:00,1.17161,1.17161,1.17119,1.17135,16400000.0
2007-10-08 22:03:00,1.17101,1.17126,1.17085,1.17112,14400000.0
2007-10-08 22:04:00,1.17109,1.17158,1.17085,1.17158,16400000.0
2007-10-08 22:05:00,1.1719,1.1719,1.1716,1.1716,14000000.0
2007-10-08 22:06:00,1.1719,1.1719,1.1719,1.1719,14000000.0
2007-10-08 22:07:00,1.17133,1.17153,1.17105,1.17123,14000000.0
2007-10-08 22:09:00,1.17163,1.17177,1.17152,1.17154,15400000.0
2007-10-08 22:10:00,1.1719,1.1719,1.1718,1.1718,15200000.0
2007-10-08 22:11:00,1.1715,1.17194,1.1715,1.17158,15200000.0
2007-10-08 22:12:00,1.17215,1.17221,1.17189,1.17205,21400000.0
2007-10-08 22:13:00,1.17198,1.17237,1.17198,1.17216,16400000.0
2007-10-08 22:14:00,1.1725,1.1725,1.17211,1.17211,12800000.0
2007-10-08 22:15:00,1.17205,1.17223,1.17199,1.17199,11200000.0
2007-10-08 22:16:00,1.17179,1.17215,1.17179,1.17214,12400000.0
2007-10-08 22:17:00,1.17194,1.17241,1.17183,1.17241,18600000.0
2007-10-08 22:18:00,1.1726,1.1726,1.1726,1.1726,12600000.0
2007-10-08 22:19:00,1.17216,1.17216,1.1719,1.17213,12600000.0
2007-10-08 22:20:00,1.17204,1.17217,1.1716,1.17199,19600000.0
2007-10-08 22:21:00,1.1715,1.17215,1.1715,1.17203,18400000.0
2007-10-08 22:22:00,1.17197,1.17214,1.17174,1.17174,13200000.0
2007-10-08 22:23:00,1.1722,1.1722,1.1722,1.1722,15400000.0
2007-10-08 22:24:00,1.17185,1.17202,1.17164,1.17172,15400000.0
2007-10-08 22:25:00,1.17171,1.17172,1.17135,1.1717,18200000.0
2007-10-08 22:26:00,1.17171,1.17177,1.17135,1.17164,17800000.0
2007-10-08 22:27:00,1.17163,1.17188,1.17149,1.1715,14400000.0
2007-10-08 22:28:00,1.17159,1.17199,1.17134,1.17145,15800000.0
2007-10-08 22:29:00,1.17153,1.17196,1.17153,1.1718,15000000.0
2007-10-08 22:30:00,1.1719,1.17224,1.1716,1.17214,20400000.0
2007-10-08 22:31:00,1.1723,1.1723,1.1723,1.1723,28200000.0
2007-10-08 22:32:00,1.1721,1.1727,1.1721,1.17232,28200000.0
2007-10-08 22:33:00,1.17212,1.17246,1.17189,1.17189,13600000.0
2007-10-08 22:34:00,1.17205,1.17227,1.17201,1.17214,24200000.0
2007-10-08 22:35:00,1.17172,1.1721,1.17155,1.17155,23600000.0
2007-10-08 22:36:00,1.17166,1.17204,1.17165,1.17198,21600000.0
2007-10-08 22:39:00,1.1723,1.1723,1.1723,1.1723,13000000.0
2007-10-08 22:40:00,1.1722,1.1722,1.1722,1.1722,13000000.0
2007-10-08 22:41:00,1.1723,1.1723,1.1723,1.1723,13000000.0
2007-10-08 22:43:00,1.17197,1.17245,1.17188,1.17217,13000000.0
2007-10-08 22:44:00,1.17199,1.17235,1.17175,1.17203,11800000.0
2007-10-08 22:45:00,1.1717,1.17221,1.1717,1.17221,13200000.0
2007-10-08 22:46:00,1.1722,1.1723,1.1722,1.1723,6800000.0
2007-10-08 22:48:00,1.17235,1.17244,1.17204,1.17204,6800000.0
2007-10-08 22:49:00,1.17232,1.17273,1.17205,1.17219,11000000.0
2007-10-08 22:50:00,1.17201,1.17201,1.17166,1.17187,8400000.0
2007-10-08 22:51:00,1.17241,1.17241,1.17201,1.17201,11200000.0
2007-10-08 22:52:00,1.1725,1.17258,1.17221,1.17226,18600000.0
2007-10-08 22:53:00,1.17247,1.17247,1.17193,1.17193,8800000.0
2007-10-08 22:54:00,1.17205,1.17212,1.17191,1.17199,16800000.0
2007-10-08 22:55:00,1.17201,1.1722,1.17175,1.17195,8200000.0
2007-10-08 22:56:00,1.17191,1.17214,1.17191,1.17214,7400000.0
2007-10-08 22:57:00,1.17178,1.17213,1.17108,1.17108,13400000.0
2007-10-08 22:58:00,1.17128,1.17167,1.17124,1.17158,13200000.0
2007-10-08 22:59:00,1.172,1.172,1.17155,1.17188,11600000.0
2007-10-08 23:00:00,1.17152,1.17152,1.17081,1.17133,9200000.0
2007-10-08 23:01:00,1.17135,1.17155,1.17114,1.1713,21800000.0
2007-10-08 23:02:00,1.1715,1.17156,1.17137,1.17143,16200000.0
2007-10-08 23:03:00,1.1713,1.17147,1.17063,1.17063,27600000.0
2007-10-08 23:04:00,1.17096,1.17118,1.17079,1.17079,14600000.0
2007-10-08 23:05:00,1.17061,1.17085,1.17039,1.17085,18000000.0
2007-10-08 23:06:00,1.17055,1.17056,1.16978,1.16978,18000000.0
2007-10-08 23:07:00,1.17052,1.17078,1.17048,1.17048,14800000.0
2007-10-08 23:08:00,1.17058,1.17079,1.17025,1.17029,19600000.0
2007-10-08 23:09:00,1.1711,1.17124,1.17084,1.17124,14000000.0
2007-10-08 23:10:00,1.17098,1.17173,1.17098,1.1716,30600000.0
2007-10-08 23:11:00,1.17114,1.17141,1.17114,1.1712,25400000.0
2007-10-08 23:12:00,1.17097,1.17116,1.1706,1.1706,17600000.0
2007-10-08 23:13:00,1.17097,1.17164,1.17093,1.1711,14000000.0
2007-10-08 23:14:00,1.17088,1.1716,1.17088,1.17112,7400000.0
2007-10-08 23:15:00,1.17121,1.17176,1.17107,1.17116,24800000.0
2007-10-08 23:16:00,1.17054,1.17123,1.17054,1.1712,18200000.0
2007-10-08 23:17:00,1.17139,1.17152,1.17127,1.17138,18200000.0
2007-10-08 23:18:00,1.17109,1.17109,1.17081,1.17081,7400000.0
2007-10-08 23:19:00,1.17014,1.17084,1.17014,1.17076,16600000.0
2007-10-08 23:20:00,1.17085,1.17085,1.17045,1.17045,25200000.0
2007-10-08 23:21:00,1.17064,1.17092,1.17055,1.17055,11600000.0
2007-10-08 23:22:00,1.1707,1.1712,1.1707,1.17089,16200000.0
2007-10-08 23:23:00,1.171,1.17114,1.1707,1.1709,14800000.0
2007-10-08 23:24:00,1.17067,1.17086,1.17034,1.17086,17400000.0
2007-10-08 23:25:00,1.17095,1.17095,1.17062,1.17064,20200000.0
2007-10-08 23:26:00,1.17083,1.17122,1.17035,1.17122,19000000.0
2007-10-08 23:27:00,1.17086,1.17086,1.17044,1.17075,15800000.0
2007-10-08 23:28:00,1.17056,1.17056,1.17027,1.17031,24200000.0
2007-10-08 23:29:00,1.17051,1.17072,1.17046,1.17046,13800000.0
2007-10-08 23:30:00,1.17054,1.17087,1.1702,1.1702,18800000.0
2007-10-08 23:31:00,1.1704,1.17082,1.1704,1.17082,7400000.0
2007-10-08 23:32:00,1.17061,1.17061,1.17012,1.17045,32600000.0
2007-10-08 23:33:00,1.17059,1.17105,1.17046,1.1707,17800000.0
2007-10-08 23:34:00,1.17058,1.17118,1.17058,1.17079,15600000.0
2007-10-08 23:35:00,1.17023,1.17086,1.17023,1.17058,18800000.0
2007-10-08 23:36:00,1.17032,1.17064,1.17032,1.1704,16800000.0
2007-10-08 23:37:00,1.17044,1.17044,1.17025,1.17028,17600000.0
2007-10-08 23:38:00,1.17047,1.17054,1.17027,1.17054,12400000.0
2007-10-08 23:39:00,1.17045,1.17086,1.17039,1.17056,15000000.0
2007-10-08 23:40:00,1.17072,1.1709,1.17047,1.17081,22800000.0
2007-10-08 23:41:00,1.17106,1.17106,1.17034,1.17058,16800000.0
2007-10-08 23:42:00,1.1715,1.1715,1.1712,1.1712,16800000.0
2007-10-08 23:43:00,1.17051,1.17066,1.17024,1.17066,16800000.0
2007-10-08 23:44:00,1.1711,1.1711,1.1711,1.1711,15000000.0
2007-10-08 23:45:00,1.17052,1.17088,1.17028,1.17075,15000000.0
2007-10-08 23:46:00,1.17033,1.17062,1.16997,1.17062,11800000.0
2007-10-08 23:47:00,1.17033,1.17044,1.17025,1.17041,20600000.0
2007-10-08 23:48:00,1.1709,1.171,1.1709,1.171,7200000.0
2007-10-08 23:49:00,1.17068,1.17068,1.17031,1.17042,7200000.0
2007-10-08 23:50:00,1.1709,1.1709,1.1709,1.1709,11800000.0
2007-10-08 23:51:00,1.17039,1.17039,1.16988,1.16988,11800000.0
2007-10-08 23:52:00,1.1709,1.1709,1.1709,1.1709,19600000.0
2007-10-08 23:53:00,1.17029,1.17036,1.17002,1.17006,19600000.0
2007-10-08 23:54:00,1.16991,1.16998,1.16964,1.16988,13800000.0
2007-10-08 23:55:00,1.16978,1.17047,1.16978,1.17013,13400000.0
2007-10-08 23:56:00,1.17009,1.17024,1.16998,1.17,12600000.0
2007-10-08 23:57:00,1.1707,1.1707,1.1707,1.1707,9800000.0
2007-10-08 23:58:00,1.16982,1.17016,1.16979,1.16997,9800000.0
2007-10-08 23:59:00,1.16997,1.17068,1.16997,1.1704,12800000.0
2007-10-09 00:00:00,1.17037,1.17079,1.16977,1.16977,19400000.0
2007-10-09 00:01:00,1.17022,1.17086,1.17022,1.17046,13000000.0
2007-10-09 00:02:00,1.17039,1.1708,1.17039,1.17063,10000000.0
2007-10-09 00:03:00,1.17022,1.17056,1.17017,1.17027,12800000.0
2007-10-09 00:04:00,1.17041,1.171,1.17041,1.17061,12600000.0
2007-10-09 00:05:00,1.17045,1.17072,1.17045,1.17055,10800000.0
2007-10-09 00:06:00,1.17079,1.17088,1.17018,1.17088,15800000.0
2007-10-09 00:07:00,1.17051,1.17077,1.17051,1.17075,10200000.0
2007-10-09 00:08:00,1.17064,1.17105,1.17064,1.17071,19200000.0
2007-10-09 00:09:00,1.17062,1.17077,1.1704,1.1706,14000000.0
2007-10-09 00:11:00,1.17066,1.17083,1.17053,1.17053,15200000.0
2007-10-09 00:12:00,1.17043,1.17059,1.17021,1.17059,19200000.0
2007-10-09 00:13:00,1.17058,1.17083,1.17013,1.17013,7000000.0
2007-10-09 00:14:00,1.17048,1.17086,1.17025,1.17025,15800000.0
2007-10-09 00:15:00,1.17039,1.17098,1.17039,1.17098,17400000.0
2007-10-09 00:16:00,1.17001,1.17048,1.17001,1.17029,8400000.0
2007-10-09 00:17:00,1.17018,1.17029,1.16952,1.17029,11000000.0
2007-10-09 00:18:00,1.17049,1.17049,1.17001,1.1701,19800000.0
2007-10-09 00:19:00,1.16999,1.17011,1.16987,1.16994,9600000.0
2007-10-09 00:20:00,1.17003,1.17011,1.16991,1.16991,15000000.0
2007-10-09 00:21:00,1.16989,1.1701,1.16984,1.1701,12800000.0
2007-10-09 00:22:00,1.17045,1.17058,1.17008,1.17026,34400000.0
2007-10-09 00:23:00,1.17041,1.17071,1.17021,1.17055,20000000.0
2007-10-09 00:24:00,1.17063,1.17086,1.17035,1.17035,15400000.0
2007-10-09 00:25:00,1.17047,1.17052,1.17004,1.17027,19400000.0
2007-10-09 00:26:00,1.17015,1.17046,1.17015,1.17037,10800000.0
2007-10-09 00:27:00,1.17045,1.17065,1.1704,1.1705,20800000.0
2007-10-09 00:28:00,1.17033,1.17048,1.17023,1.17046,13800000.0
2007-10-09 00:29:00,1.17067,1.17088,1.17061,1.17088,12200000.0
2007-10-09 00:30:00,1.17088,1.17091,1.17062,1.17088,16000000.0
2007-10-09 00:31:00,1.17055,1.17103,1.17045,1.17103,24200000.0
2007-10-09 00:32:00,1.17083,1.17102,1.17071,1.17092,8800000.0
2007-10-09 00:33:00,1.17066,1.17098,1.17048,1.1708,11400000.0
2007-10-09 00:34:00,1.1713,1.17137,1.17111,1.17137,27600000.0
2007-10-09 00:35:00,1.17121,1.17124,1.17088,1.171,29600000.0
2007-10-09 00:36:00,1.17096,1.17135,1.17082,1.17082,19200000.0
2007-10-09 00:37:00,1.17088,1.17127,1.17065,1.1708,37400000.0
2007-10-09 00:40:00,1.17101,1.17101,1.1706,1.1706,13800000.0
2007-10-09 00:42:00,1.17055,1.17083,1.17055,1.17065,16200000.0
2007-10-09 00:43:00,1.17082,1.17114,1.17059,1.17059,20200000.0
2007-10-09 00:45:00,1.1711,1.1713,1.1711,1.1713,20800000.0
2007-10-09 00:46:00,1.17094,1.17094,1.17062,1.1709,20800000.0
2007-10-09 00:48:00,1.17087,1.17098,1.17056,1.17098,9600000.0
2007-10-09 00:49:00,1.1712,1.1712,1.17036,1.17054,13400000.0
2007-10-09 00:50:00,1.17039,1.17149,1.17039,1.17073,30400000.0
2007-10-09 00:51:00,1.171,1.17127,1.17079,1.17097,29400000.0
2007-10-09 00:52:00,1.1708,1.1713,1.17069,1.17124,18000000.0
2007-10-09 00:53:00,1.17002,1.17038,1.16991,1.17026,11600000.0
2007-10-09 00:54:00,1.17097,1.17097,1.17048,1.17066,26800000.0
2007-10-09 00:55:00,1.1709,1.1709,1.17014,1.17018,12400000.0
2007-10-09 00:56:00,1.17065,1.17091,1.17053,1.17055,13800000.0
2007-10-09 00:57:00,1.1709,1.1712,1.1709,1.1712,12000000.0
2007-10-09 00:58:00,1.17082,1.17083,1.17065,1.17067,12000000.0
2007-10-09 00:59:00,1.17052,1.17101,1.17028,1.17039,16800000.0
2007-10-09 01:00:00,1.17029,1.17055,1.17023,1.17055,21800000.0
2007-10-09 01:01:00,1.17067,1.17077,1.17033,1.17036,16800000.0
2007-10-09 01:02:00,1.1711,1.1711,1.1711,1.1711,14800000.0
2007-10-09 01:03:00,1.17046,1.17046,1.17026,1.17042,14800000.0
2007-10-09 01:04:00,1.17056,1.17056,1.17015,1.17039,11200000.0
2007-10-09 01:05:00,1.17046,1.17047,1.17021,1.17022,16200000.0
2007-10-09 01:06:00,1.1709,1.1709,1.1707,1.1707,10600000.0
2007-10-09 01:10:00,1.17037,1.17068,1.17023,1.17024,10600000.0
2007-10-09 01:11:00,1.17039,1.17039,1.17028,1.17028,2600000.0
2007-10-09 01:12:00,1.1708,1.1708,1.17046,1.17066,16800000.0
2007-10-09 01:13:00,1.17077,1.17088,1.17054,1.17069,25600000.0
2007-10-09 01:14:00,1.17036,1.17087,1.17036,1.17087,22600000.0
2007-10-09 01:15:00,1.17053,1.17084,1.17017,1.17017,24400000.0
2007-10-09 01:16:00,1.17031,1.17081,1.17031,1.17066,11200000.0
2007-10-09 01:17:00,1.17056,1.17108,1.17056,1.1709,12800000.0
2007-10-09 01:18:00,1.17064,1.17064,1.17003,1.17003,18200000.0
2007-10-09 01:19:00,1.17061,1.1707,1.17056,1.17056,13800000.0
2007-10-09 01:20:00,1.17082,1.17082,1.17049,1.17071,11400000.0
2007-10-09 01:21:00,1.17043,1.1708,1.17018,1.1708,21400000.0
2007-10-09 01:22:00,1.17023,1.17097,1.17023,1.17059,19000000.0
2007-10-09 01:23:00,1.17059,1.17104,1.17042,1.1705,23000000.0
2007-10-09 01:24:00,1.17022,1.17095,1.17022,1.17082,18800000.0
2007-10-09 01:25:00,1.1709,1.1711,1.1709,1.1709,15800000.0
2007-10-09 01:26:00,1.1711,1.1711,1.1709,1.1709,15800000.0
2007-10-09 01:27:00,1.17036,1.17036,1.17009,1.17027,15800000.0
2007-10-09 01:28:00,1.17037,1.17063,1.17027,1.17048,21400000.0
2007-10-09 01:29:00,1.17087,1.17104,1.17044,1.17076,22400000.0
2007-10-09 01:30:00,1.1703,1.1711,1.1703,1.17033,21400000.0
2007-10-09 01:31:00,1.17029,1.17072,1.17026,1.17037,22400000.0
2007-10-09 01:32:00,1.1705,1.1711,1.1705,1.17085,12400000.0
2007-10-09 01:33:00,1.17078,1.17154,1.17078,1.17117,23200000.0
2007-10-09 01:34:00,1.17079,1.17107,1.17069,1.17069,13000000.0
2007-10-09 01:35:00,1.17085,1.17132,1.17054,1.17132,9800000.0
2007-10-09 01:36:00,1.17082,1.17103,1.17066,1.17103,7200000.0
2007-10-09 01:37:00,1.17089,1.17089,1.17079,1.17079,20400000.0
2007-10-09 01:38:00,1.17082,1.17169,1.17082,1.17109,23600000.0
2007-10-09 01:39:00,1.17152,1.17152,1.17108,1.17114,16400000.0
2007-10-09 01:40:00,1.17122,1.1715,1.17108,1.17108,11000000.0
2007-10-09 01:41:00,1.17142,1.17142,1.17058,1.17092,6200000.0
2007-10-09 01:42:00,1.17083,1.17153,1.17083,1.17136,33400000.0
2007-10-09 01:43:00,1.17094,1.17128,1.17085,1.17085,26000000.0
2007-10-09 01:44:00,1.1717,1.1717,1.1717,1.1717,10200000.0
2007-10-09 01:45:00,1.1715,1.1715,1.1715,1.1715,10200000.0
2007-10-09 01:46:00,1.1715,1.17158,1.17096,1.17119,10200000.0
2007-10-09 01:47:00,1.17146,1.17184,1.1714,1.17184,10200000.0
2007-10-09 01:48:00,1.172,1.1721,1.1719,1.172,11000000.0
2007-10-09 01:49:00,1.17136,1.17169,1.17125,1.17125,11000000.0
2007-10-09 01:50:00,1.1723,1.1723,1.1719,1.1719,13200000.0
2007-10-09 01:51:00,1.17107,1.1717,1.17107,1.1717,13200000.0
2007-10-09 01:52:00,1.1719,1.17197,1.17165,1.17165,16400000.0
2007-10-09 01:53:00,1.1717,1.17195,1.17148,1.17195,22400000.0
2007-10-09 01:54:00,1.17181,1.17192,1.17172,1.17186,7800000.0
2007-10-09 01:55:00,1.17173,1.17177,1.17146,1.1717,29200000.0
2007-10-09 01:56:00,1.1717,1.17184,1.17161,1.17168,8200000.0
2007-10-09 01:57:00,1.17213,1.17213,1.17151,1.17165,11600000.0
2007-10-09 01:58:00,1.17196,1.17196,1.17135,1.17135,17800000.0
2007-10-09 01:59:00,1.17147,1.1718,1.17129,1.17174,11400000.0
2007-10-09 02:00:00,1.17164,1.17173,1.17159,1.17159,17400000.0
2007-10-09 02:01:00,1.17151,1.17191,1.17148,1.17167,22600000.0
2007-10-09 02:02:00,1.17133,1.17144,1.17098,1.17098,13600000.0
2007-10-09 02:03:00,1.17089,1.17117,1.17089,1.17117,20000000.0
2007-10-09 02:04:00,1.17139,1.17139,1.1705,1.17088,17200000.0
2007-10-09 02:05:00,1.17119,1.17119,1.17097,1.17097,6600000.0
2007-10-09 02:06:00,1.17118,1.17137,1.17102,1.17125,21200000.0
2007-10-09 02:07:00,1.17124,1.17152,1.17119,1.17128,21200000.0
2007-10-09 02:08:00,1.17109,1.17165,1.17109,1.17126,16800000.0
2007-10-09 02:09:00,1.171,1.17126,1.17072,1.17108,15200000.0
2007-10-09 02:10:00,1.17091,1.17134,1.17078,1.17078,19600000.0
2007-10-09 02:11:00,1.1709,1.17103,1.1709,1.17095,13200000.0
2007-10-09 02:12:00,1.17147,1.17147,1.17115,1.17118,17600000.0
2007-10-09 02:13:00,1.17126,1.17189,1.17126,1.17189,7000000.0
2007-10-09 02:14:00,1.17185,1.17185,1.1714,1.17157,10400000.0
2007-10-09 02:15:00,1.17154,1.17234,1.17154,1.17177,18400000.0
2007-10-09 02:16:00,1.17201,1.17201,1.17142,1.17169,18600000.0
2007-10-09 02:17:00,1.17166,1.17189,1.17163,1.17182,16000000.0
2007-10-09 02:18:00,1.17149,1.17149,1.17131,1.17131,4000000.0
2007-10-09 02:19:00,1.17155,1.17161,1.1715,1.17159,26000000.0
2007-10-09 02:20:00,1.17125,1.17165,1.17125,1.1714,11600000.0
2007-10-09 02:21:00,1.17148,1.17177,1.17133,1.17172,25000000.0
2007-10-09 02:22:00,1.17154,1.17171,1.17148,1.17163,15800000.0
2007-10-09 02:23:00,1.17169,1.17203,1.17128,1.17138,11600000.0
2007-10-09 02:24:00,1.17135,1.1717,1.17119,1.17145,11800000.0
2007-10-09 02:25:00,1.17118,1.17181,1.17118,1.17181,13200000.0
2007-10-09 02:26:00,1.1715,1.17163,1.17092,1.17144,19200000.0
2007-10-09 02:27:00,1.17167,1.17167,1.17098,1.17129,17600000.0
2007-10-09 02:28:00,1.1719,1.1723,1.1719,1.172,9200000.0
2007-10-09 02:29:00,1.17139,1.17185,1.17104,1.17153,9200000.0
2007-10-09 02:30:00,1.17146,1.17177,1.17136,1.17152,10600000.0
2007-10-09 02:31:00,1.17127,1.17148,1.171,1.17112,18000000.0
2007-10-09 02:32:00,1.17118,1.1713,1.1711,1.17114,7400000.0
2007-10-09 02:33:00,1.1713,1.17182,1.17105,1.17105,15400000.0
2007-10-09 02:34:00,1.1713,1.17132,1.17111,1.17129,12000000.0
2007-10-09 02:35:00,1.17142,1.17145,1.17126,1.17126,17400000.0
2007-10-09 02:36:00,1.17147,1.17157,1.17118,1.17118,19800000.0
2007-10-09 02:37:00,1.17121,1.17133,1.17084,1.17108,29000000.0
2007-10-09 02:38:00,1.17087,1.17087,1.1705,1.17062,10600000.0
2007-10-09 02:39:00,1.17079,1.17104,1.17073,1.17089,18400000.0
2007-10-09 02:40:00,1.17043,1.17119,1.17043,1.17066,19400000.0
2007-10-09 02:41:00,1.17073,1.17083,1.17052,1.17056,18000000.0
2007-10-09 02:42:00,1.17106,1.17146,1.17072,1.17091,12400000.0
2007-10-09 02:43:00,1.17091,1.1711,1.17072,1.1711,11400000.0
2007-10-09 02:44:00,1.17098,1.17134,1.17095,1.17123,31000000.0
2007-10-09 02:45:00,1.1715,1.1715,1.17063,1.17112,26200000.0
2007-10-09 02:46:00,1.17092,1.17119,1.17051,1.1706,12800000.0
2007-10-09 02:47:00,1.17065,1.17098,1.17019,1.17019,12400000.0
2007-10-09 02:48:00,1.17081,1.17107,1.17075,1.17094,13000000.0
2007-10-09 02:49:00,1.17095,1.17113,1.17075,1.17075,13800000.0
2007-10-09 02:50:00,1.17084,1.17102,1.17064,1.17094,22000000.0
2007-10-09 02:51:00,1.17057,1.17092,1.17057,1.17075,13400000.0
2007-10-09 02:52:00,1.17114,1.17114,1.17052,1.17052,9000000.0
2007-10-09 02:53:00,1.17018,1.17093,1.17018,1.17072,10800000.0
2007-10-09 02:54:00,1.1709,1.17119,1.1709,1.17119,24000000.0
2007-10-09 02:55:00,1.17066,1.17097,1.17051,1.17073,14400000.0
2007-10-09 02:56:00,1.1705,1.17135,1.1705,1.17101,25600000.0
2007-10-09 02:57:00,1.17098,1.17111,1.17084,1.17087,21200000.0
2007-10-09 02:58:00,1.17096,1.17104,1.17078,1.17078,12200000.0
2007-10-09 02:59:00,1.17098,1.17137,1.17074,1.17084,15600000.0
2007-10-09 03:00:00,1.17047,1.17095,1.17033,1.17093,21800000.0
2007-10-09 03:01:00,1.1711,1.1713,1.1711,1.1712,17200000.0
2007-10-09 03:02:00,1.171,1.171,1.17066,1.17082,17200000.0
2007-10-09 03:03:00,1.17052,1.17082,1.1701,1.17063,26200000.0
2007-10-09 03:04:00,1.17083,1.1711,1.17052,1.17066,20400000.0
2007-10-09 03:05:00,1.17073,1.17073,1.17052,1.17058,7600000.0
2007-10-09 03:06:00,1.17053,1.17085,1.17043,1.17046,22600000.0
2007-10-09 03:07:00,1.17027,1.17061,1.17019,1.17048,11200000.0
2007-10-09 03:08:00,1.17048,1.17048,1.17012,1.17039,13400000.0
2007-10-09 03:09:00,1.17068,1.1707,1.17032,1.17055,22600000.0
2007-10-09 03:10:00,1.17026,1.17057,1.16995,1.17039,24800000.0
2007-10-09 03:11:00,1.17039,1.17076,1.17032,1.17076,16600000.0
2007-10-09 03:12:00,1.1705,1.17077,1.17035,1.17053,13600000.0
2007-10-09 03:13:00,1.17082,1.17124,1.17075,1.17092,14200000.0
2007-10-09 03:14:00,1.17112,1.17112,1.17079,1.1708,10200000.0
2007-10-09 03:15:00,1.17083,1.17111,1.17056,1.17056,14800000.0
2007-10-09 03:16:00,1.17042,1.171,1.17042,1.171,13800000.0
2007-10-09 03:17:00,1.17047,1.17054,1.17014,1.17014,15400000.0
2007-10-09 03:18:00,1.17063,1.17081,1.17051,1.17064,10200000.0
2007-10-09 03:19:00,1.17082,1.17117,1.1702,1.1702,13400000.0
2007-10-09 03:20:00,1.17053,1.17083,1.17037,1.17083,18800000.0
2007-10-09 03:21:00,1.17031,1.17043,1.17019,1.17043,21200000.0
2007-10-09 03:22:00,1.17118,1.17132,1.17101,1.1713,21800000.0
2007-10-09 03:23:00,1.17129,1.17138,1.1709,1.17138,18000000.0
2007-10-09 03:24:00,1.17149,1.17186,1.17111,1.17133,15200000.0
2007-10-09 03:25:00,1.17107,1.17117,1.17039,1.17039,10200000.0
2007-10-09 03:26:00,1.17051,1.17094,1.17051,1.17094,7600000.0
2007-10-09 03:27:00,1.17073,1.17073,1.17043,1.17043,7000000.0
2007-10-09 03:28:00,1.17051,1.17086,1.17051,1.17063,23200000.0
2007-10-09 03:29:00,1.17073,1.17073,1.17038,1.1706,10800000.0
2007-10-09 03:30:00,1.17054,1.17054,1.17014,1.17018,12200000.0
2007-10-09 03:31:00,1.17028,1.17078,1.16994,1.17013,12800000.0
2007-10-09 03:32:00,1.16975,1.17022,1.16962,1.16962,12200000.0
2007-10-09 03:33:00,1.16991,1.17044,1.16991,1.17044,8200000.0
2007-10-09 03:34:00,1.16992,1.17027,1.16992,1.17001,24800000.0
2007-10-09 03:35:00,1.17011,1.17023,1.16976,1.16976,11800000.0
2007-10-09 03:36:00,1.16978,1.16988,1.16954,1.16984,15400000.0
2007-10-09 03:37:00,1.16982,1.17069,1.16982,1.16992,27200000.0
2007-10-09 03:38:00,1.17043,1.17053,1.17033,1.17053,7000000.0
2007-10-09 03:39:00,1.17035,1.17037,1.17011,1.17011,15800000.0
2007-10-09 03:40:00,1.17024,1.1703,1.16977,1.17004,20600000.0
2007-10-09 03:41:00,1.16964,1.1703,1.16964,1.1701,30200000.0
2007-10-09 03:42:00,1.17056,1.17056,1.17005,1.17031,28400000.0
2007-10-09 03:43:00,1.1709,1.1711,1.1706,1.1707,15000000.0
2007-10-09 03:44:00,1.17007,1.17031,1.17005,1.17013,15000000.0
2007-10-09 03:45:00,1.16985,1.16986,1.16971,1.16971,6800000.0
2007-10-09 03:46:00,1.16973,1.17023,1.16964,1.17004,20400000.0
2007-10-09 03:47:00,1.16997,1.17063,1.16997,1.17042,9800000.0
2007-10-09 03:48:00,1.1706,1.17085,1.17021,1.17085,16800000.0
2007-10-09 03:49:00,1.16999,1.1705,1.16997,1.17035,13400000.0
2007-10-09 03:50:00,1.17051,1.17088,1.17051,1.17064,12000000.0
2007-10-09 03:51:00,1.17103,1.17103,1.17065,1.17066,8400000.0
2007-10-09 03:52:00,1.17061,1.17088,1.17061,1.17064,25600000.0
2007-10-09 03:53:00,1.17091,1.17119,1.17077,1.17081,16000000.0
2007-10-09 03:54:00,1.17098,1.17118,1.17092,1.17095,25400000.0
2007-10-09 03:55:00,1.17087,1.17087,1.17053,1.17053,10800000.0
2007-10-09 03:56:00,1.17075,1.17077,1.17039,1.17039,18600000.0
2007-10-09 03:57:00,1.17073,1.17077,1.17026,1.17037,15800000.0
2007-10-09 03:58:00,1.17074,1.17074,1.17054,1.17065,12800000.0
2007-10-09 03:59:00,1.17079,1.17126,1.17046,1.17126,11000000.0
2007-10-09 04:00:00,1.17094,1.17121,1.17094,1.17121,10400000.0
2007-10-09 04:01:00,1.17074,1.17074,1.17017,1.17029,14200000.0
2007-10-09 04:02:00,1.17047,1.17057,1.17002,1.17002,13800000.0
2007-10-09 04:03:00,1.17045,1.17126,1.17045,1.17126,25000000.0
2007-10-09 04:04:00,1.1711,1.17134,1.1707,1.17092,22000000.0
2007-10-09 04:05:00,1.17105,1.17134,1.17105,1.17114,12200000.0
2007-10-09 04:06:00,1.17109,1.17123,1.17087,1.17123,24000000.0
2007-10-09 04:07:00,1.17102,1.17131,1.17098,1.17131,19600000.0
2007-10-09 04:08:00,1.17055,1.17129,1.17055,1.17084,15600000.0
2007-10-09 04:09:00,1.17084,1.17084,1.17063,1.17071,14600000.0
2007-10-09 04:10:00,1.17067,1.1712,1.17063,1.17087,13800000.0
2007-10-09 04:11:00,1.17097,1.17097,1.17071,1.1708,14200000.0
2007-10-09 04:12:00,1.17059,1.17108,1.17059,1.17091,13200000.0
2007-10-09 04:13:00,1.17085,1.17111,1.17074,1.17076,17000000.0
2007-10-09 04:14:00,1.17049,1.17087,1.17042,1.17066,19600000.0
2007-10-09 04:16:00,1.17062,1.17115,1.17062,1.17065,16000000.0
2007-10-09 04:17:00,1.17104,1.17121,1.17103,1.17106,30400000.0
2007-10-09 04:18:00,1.17108,1.17108,1.17062,1.171,8200000.0
2007-10-09 04:19:00,1.17123,1.17129,1.17082,1.17109,13400000.0
2007-10-09 04:20:00,1.17087,1.17112,1.17087,1.171,15000000.0
2007-10-09 04:21:00,1.17087,1.17151,1.17087,1.17126,24600000.0
2007-10-09 04:22:00,1.17136,1.17159,1.17123,1.17146,10600000.0
2007-10-09 04:23:00,1.17122,1.17159,1.17122,1.17159,11000000.0
2007-10-09 04:24:00,1.17153,1.17173,1.17128,1.17151,18600000.0
2007-10-09 04:25:00,1.17171,1.17195,1.17149,1.1715,15200000.0
2007-10-09 04:26:00,1.17146,1.17195,1.17127,1.1715,23600000.0
2007-10-09 04:27:00,1.17143,1.17174,1.17117,1.17139,37000000.0
2007-10-09 04:28:00,1.17107,1.17159,1.17107,1.17159,21000000.0
2007-10-09 04:29:00,1.17117,1.17121,1.17079,1.17121,18800000.0
2007-10-09 04:30:00,1.17117,1.17117,1.1709,1.17115,21600000.0
2007-10-09 04:31:00,1.17109,1.17144,1.1708,1.17144,19200000.0
2007-10-09 04:32:00,1.17098,1.17156,1.17098,1.17115,16800000.0
2007-10-09 04:33:00,1.17124,1.17124,1.1705,1.1707,7800000.0
2007-10-09 04:34:00,1.17056,1.17114,1.17056,1.17084,13000000.0
2007-10-09 04:35:00,1.17053,1.17053,1.17018,1.1705,17000000.0
2007-10-09 04:36:00,1.17081,1.17095,1.1707,1.17077,11000000.0
2007-10-09 04:37:00,1.1705,1.17087,1.17037,1.17039,12000000.0
2007-10-09 04:38:00,1.1705,1.17082,1.17033,1.1704,19400000.0
2007-10-09 04:39:00,1.17068,1.17091,1.17049,1.17083,10000000.0
2007-10-09 04:40:00,1.17052,1.17116,1.17033,1.17116,12400000.0
2007-10-09 04:42:00,1.171,1.17128,1.17076,1.17084,29200000.0
2007-10-09 04:43:00,1.1716,1.1716,1.1711,1.1713,35200000.0
2007-10-09 04:44:00,1.17107,1.17138,1.17098,1.17113,35200000.0
2007-10-09 04:45:00,1.17068,1.17109,1.17068,1.17085,15200000.0
2007-10-09 04:46:00,1.1713,1.1713,1.1712,1.1713,10000000.0
2007-10-09 04:47:00,1.17089,1.17136,1.17085,1.17085,10000000.0
2007-10-09 04:48:00,1.17087,1.17129,1.17078,1.17128,18000000.0
2007-10-09 04:49:00,1.17108,1.17132,1.17088,1.1711,15800000.0
2007-10-09 04:50:00,1.17099,1.1712,1.17094,1.17098,12000000.0
2007-10-09 04:51:00,1.1711,1.17122,1.17104,1.17119,7400000.0
2007-10-09 04:52:00,1.17125,1.17141,1.17101,1.17117,14600000.0
2007-10-09 04:53:00,1.17119,1.17119,1.17036,1.17036,9200000.0
2007-10-09 04:54:00,1.17059,1.17121,1.17058,1.17101,33200000.0
2007-10-09 04:55:00,1.17105,1.17124,1.17096,1.17118,7400000.0
2007-10-09 04:56:00,1.17107,1.17109,1.17079,1.17079,11600000.0
2007-10-09 04:57:00,1.17048,1.17092,1.17048,1.17092,25000000.0
2007-10-09 04:58:00,1.17089,1.17105,1.17071,1.17071,15800000.0
2007-10-09 04:59:00,1.17094,1.17143,1.17078,1.17108,13000000.0
2007-10-09 05:00:00,1.17097,1.17145,1.17097,1.17126,19000000.0
2007-10-09 05:01:00,1.17111,1.17164,1.1709,1.17133,19000000.0
2007-10-09 05:02:00,1.17155,1.17155,1.17099,1.17122,18600000.0
2007-10-09 05:03:00,1.17104,1.17107,1.17069,1.17079,15400000.0
2007-10-09 05:04:00,1.17021,1.17037,1.17006,1.17033,7600000.0
2007-10-09 05:05:00,1.1702,1.17059,1.1702,1.17059,6800000.0
2007-10-09 05:06:00,1.17048,1.17117,1.17048,1.17081,19200000.0
2007-10-09 05:07:00,1.1704,1.17067,1.1702,1.17035,17800000.0
2007-10-09 05:08:00,1.17092,1.17094,1.17063,1.17094,12000000.0
2007-10-09 05:09:00,1.17066,1.17094,1.17059,1.17059,19200000.0
2007-10-09 05:10:00,1.17052,1.17069,1.17042,1.17069,27400000.0
2007-10-09 05:11:00,1.17028,1.17065,1.17024,1.1704,12400000.0
2007-10-09 05:12:00,1.16994,1.17022,1.16993,1.16995,25200000.0
2007-10-09 05:13:00,1.16981,1.17044,1.16932,1.17044,9800000.0
2007-10-09 05:14:00,1.17,1.17032,1.17,1.17007,16200000.0
2007-10-09 05:15:00,1.17005,1.17031,1.17001,1.17008,23400000.0
2007-10-09 05:16:00,1.17052,1.17103,1.17052,1.17075,11600000.0
2007-10-09 05:17:00,1.1705,1.17091,1.17049,1.17091,23000000.0
2007-10-09 05:18:00,1.17046,1.17056,1.17035,1.17038,15800000.0
2007-10-09 05:19:00,1.17077,1.17096,1.17018,1.17049,16200000.0
2007-10-09 05:20:00,1.17081,1.17097,1.17062,1.17062,14000000.0
2007-10-09 05:21:00,1.17034,1.17055,1.17003,1.17028,10000000.0
2007-10-09 05:22:00,1.17031,1.17065,1.17031,1.17065,9600000.0
2007-10-09 05:23:00,1.17055,1.17075,1.17038,1.17038,18000000.0
2007-10-09 05:24:00,1.17107,1.17128,1.17075,1.17075,13400000.0
2007-10-09 05:25:00,1.1707,1.17112,1.17056,1.17112,11800000.0
2007-10-09 05:26:00,1.17082,1.17105,1.1707,1.17105,19000000.0
2007-10-09 05:27:00,1.17118,1.17118,1.17041,1.17041,26600000.0
2007-10-09 05:28:00,1.17085,1.17106,1.17073,1.17106,14800000.0
2007-10-09 05:29:00,1.17056,1.17059,1.17039,1.17044,10600000.0
2007-10-09 05:30:00,1.17097,1.17119,1.1704,1.17092,10800000.0
2007-10-09 05:31:00,1.17101,1.17107,1.17091,1.17091,6800000.0
2007-10-09 05:32:00,1.17071,1.17101,1.17071,1.17078,10400000.0
2007-10-09 05:33:00,1.17065,1.17075,1.17052,1.17052,16800000.0
2007-10-09 05:34:00,1.17042,1.17095,1.17042,1.17073,19000000.0
2007-10-09 05:35:00,1.17057,1.17108,1.17057,1.17108,10200000.0
2007-10-09 05:36:00,1.17094,1.17113,1.17065,1.17067,17400000.0
2007-10-09 05:37:00,1.1714,1.1714,1.1714,1.1714,22800000.0
2007-10-09 05:38:00,1.1706,1.17082,1.17044,1.17063,22800000.0
2007-10-09 05:39:00,1.17051,1.17088,1.17026,1.17071,23800000.0
2007-10-09 05:40:00,1.1708,1.17089,1.17047,1.17083,24200000.0
2007-10-09 05:41:00,1.17087,1.17087,1.17059,1.17075,10800000.0
2007-10-09 05:42:00,1.17074,1.17095,1.17061,1.17085,23400000.0
2007-10-09 05:43:00,1.17097,1.17136,1.17086,1.17136,11200000.0
2007-10-09 05:44:00,1.17101,1.17135,1.17094,1.17135,20600000.0
2007-10-09 05:45:00,1.1711,1.1711,1.171,1.17104,6800000.0
2007-10-09 05:46:00,1.17081,1.17119,1.17049,1.17119,10000000.0
2007-10-09 05:47:00,1.17099,1.17123,1.17085,1.17085,10000000.0
2007-10-09 05:48:00,1.1711,1.17151,1.17106,1.17125,16400000.0
2007-10-09 05:49:00,1.17127,1.17179,1.17127,1.17158,30200000.0
2007-10-09 05:50:00,1.17122,1.17143,1.17106,1.17112,12200000.0
2007-10-09 05:51:00,1.17114,1.17158,1.17111,1.17131,11200000.0
2007-10-09 05:52:00,1.17126,1.17126,1.17088,1.17088,10000000.0
2007-10-09 05:53:00,1.17129,1.17148,1.17115,1.17126,10200000.0
2007-10-09 05:54:00,1.17134,1.17139,1.17102,1.17102,13600000.0
2007-10-09 05:55:00,1.17098,1.17129,1.17091,1.17099,12800000.0
2007-10-09 05:56:00,1.17114,1.17141,1.17104,1.17131,15600000.0
2007-10-09 05:57:00,1.17166,1.17166,1.17135,1.17156,12800000.0
2007-10-09 05:58:00,1.17168,1.17168,1.17137,1.17137,10000000.0
2007-10-09 05:59:00,1.17153,1.17175,1.17131,1.17175,23000000.0
2007-10-09 06:00:00,1.1713,1.17165,1.17126,1.17156,11800000.0
2007-10-09 06:01:00,1.17174,1.17174,1.1712,1.17128,21200000.0
2007-10-09 06:02:00,1.17127,1.17152,1.17115,1.17115,8400000.0
2007-10-09 06:03:00,1.17144,1.17169,1.1712,1.17122,21200000.0
2007-10-09 06:04:00,1.17128,1.17167,1.17128,1.1716,10800000.0
2007-10-09 06:05:00,1.17155,1.17188,1.17119,1.17119,16600000.0
2007-10-09 06:06:00,1.17124,1.17197,1.17124,1.17151,18800000.0
2007-10-09 06:07:00,1.17114,1.17139,1.17114,1.17135,7400000.0
2007-10-09 06:08:00,1.1718,1.1718,1.1716,1.1716,21200000.0
2007-10-09 06:09:00,1.17122,1.17146,1.17118,1.17118,21200000.0
2007-10-09 06:10:00,1.17118,1.17137,1.17099,1.1711,13200000.0
2007-10-09 06:11:00,1.17157,1.17157,1.17118,1.17131,16000000.0
2007-10-09 06:12:00,1.17133,1.17133,1.17117,1.17117,10000000.0
2007-10-09 06:13:00,1.17129,1.17138,1.17078,1.1709,12600000.0
2007-10-09 06:14:00,1.17108,1.17136,1.17108,1.17136,3600000.0
2007-10-09 06:15:00,1.17142,1.17164,1.17135,1.17146,25400000.0
2007-10-09 06:16:00,1.17176,1.17256,1.1714,1.1714,29600000.0
2007-10-09 06:17:00,1.17146,1.17178,1.17146,1.17164,16200000.0
2007-10-09 06:18:00,1.17156,1.17171,1.17129,1.17165,18800000.0
2007-10-09 06:19:00,1.1718,1.17228,1.1718,1.17223,6200000.0
2007-10-09 06:20:00,1.17237,1.1728,1.17237,1.17277,22400000.0
2007-10-09 06:21:00,1.17192,1.17233,1.17192,1.17233,16400000.0
2007-10-09 06:22:00,1.17241,1.17241,1.17198,1.17236,14200000.0
2007-10-09 06:23:00,1.17184,1.17259,1.17184,1.17235,17000000.0
2007-10-09 06:24:00,1.17238,1.17268,1.17238,1.17239,15000000.0
2007-10-09 06:25:00,1.17245,1.17281,1.17226,1.17254,15400000.0
2007-10-09 06:26:00,1.17221,1.17242,1.17216,1.17236,17000000.0
2007-10-09 06:27:00,1.17253,1.17253,1.17186,1.17224,18800000.0
2007-10-09 06:28:00,1.17234,1.17279,1.17223,1.17279,12800000.0
2007-10-09 06:29:00,1.17263,1.17281,1.17235,1.17265,10400000.0
2007-10-09 06:30:00,1.17276,1.17276,1.17239,1.1724,14400000.0
2007-10-09 06:31:00,1.17214,1.17263,1.17214,1.17263,25000000.0
2007-10-09 06:32:00,1.17268,1.17276,1.17237,1.17269,22800000.0
2007-10-09 06:33:00,1.17273,1.17277,1.17237,1.17277,10000000.0
2007-10-09 06:34:00,1.1725,1.1725,1.17209,1.17232,15000000.0
2007-10-09 06:35:00,1.1725,1.17259,1.1723,1.17248,10000000.0
2007-10-09 06:36:00,1.17268,1.17321,1.17247,1.17293,18800000.0
2007-10-09 06:37:00,1.17291,1.17302,1.17259,1.17282,7800000.0
2007-10-09 06:38:00,1.17252,1.17276,1.17247,1.17258,14400000.0
2007-10-09 06:39:00,1.17279,1.17314,1.17253,1.17264,12000000.0
2007-10-09 06:40:00,1.17249,1.17273,1.17243,1.17256,13800000.0
2007-10-09 06:41:00,1.1731,1.1731,1.1728,1.173,8600000.0
2007-10-09 06:42:00,1.17232,1.17238,1.17221,1.17221,8600000.0
2007-10-09 06:43:00,1.17206,1.17224,1.17195,1.17197,16000000.0
2007-10-09 06:44:00,1.17176,1.17261,1.17176,1.17232,17200000.0
2007-10-09 06:45:00,1.17253,1.17262,1.17231,1.17262,9400000.0
2007-10-09 06:46:00,1.17283,1.17283,1.1721,1.1721,14000000.0
2007-10-09 06:47:00,1.17222,1.17259,1.17222,1.17233,30000000.0
2007-10-09 06:48:00,1.17265,1.17332,1.17241,1.17289,13400000.0
2007-10-09 06:49:00,1.17289,1.17289,1.17238,1.17247,20800000.0
2007-10-09 06:50:00,1.17259,1.17259,1.1724,1.1724,4200000.0
2007-10-09 06:51:00,1.17242,1.17251,1.17234,1.17234,4200000.0
2007-10-09 06:52:00,1.1728,1.17318,1.17274,1.17279,12400000.0
2007-10-09 06:53:00,1.17253,1.17256,1.17207,1.17226,10000000.0
2007-10-09 06:54:00,1.17208,1.17302,1.17208,1.17302,10600000.0
2007-10-09 06:55:00,1.17299,1.17299,1.17248,1.17289,8400000.0
2007-10-09 06:56:00,1.17277,1.17302,1.17255,1.17302,16800000.0
2007-10-09 06:57:00,1.1728,1.1732,1.1728,1.1731,10400000.0
2007-10-09 06:58:00,1.17243,1.17274,1.17243,1.17269,10400000.0
2007-10-09 06:59:00,1.17256,1.17274,1.17211,1.17274,8400000.0
2007-10-09 07:00:00,1.17288,1.17288,1.17248,1.17259,19000000.0
2007-10-09 07:01:00,1.17265,1.1729,1.17234,1.17244,9000000.0
2007-10-09 07:02:00,1.17229,1.17261,1.17221,1.17226,13600000.0
2007-10-09 07:03:00,1.17226,1.17246,1.17207,1.17238,16000000.0
2007-10-09 07:04:00,1.17218,1.17252,1.17218,1.17252,26200000.0
2007-10-09 07:05:00,1.17251,1.1728,1.17235,1.17243,20200000.0
2007-10-09 07:06:00,1.1727,1.17288,1.17253,1.17273,18000000.0
2007-10-09 07:07:00,1.17291,1.17326,1.17289,1.17325,15600000.0
2007-10-09 07:08:00,1.17226,1.17319,1.17226,1.17277,33200000.0
2007-10-09 07:09:00,1.17328,1.17328,1.17268,1.17311,16600000.0
2007-10-09 07:10:00,1.17292,1.17298,1.17262,1.1728,17200000.0
2007-10-09 07:11:00,1.17334,1.17338,1.17274,1.17338,14000000.0
2007-10-09 07:12:00,1.17324,1.17324,1.17294,1.17294,10400000.0
2007-10-09 07:13:00,1.17304,1.17346,1.17299,1.17299,20200000.0
2007-10-09 07:14:00,1.17323,1.17323,1.17271,1.17271,6200000.0
2007-10-09 07:15:00,1.17269,1.17318,1.17264,1.17273,18200000.0
2007-10-09 07:16:00,1.17321,1.17321,1.17252,1.17252,11600000.0
2007-10-09 07:17:00,1.17278,1.17319,1.17267,1.17319,24200000.0
2007-10-09 07:18:00,1.17331,1.17338,1.17288,1.17288,12600000.0
2007-10-09 07:19:00,1.1725,1.17305,1.1725,1.17278,11800000.0
2007-10-09 07:20:00,1.17298,1.17318,1.17296,1.17309,24000000.0
2007-10-09 07:21:00,1.17326,1.1737,1.17315,1.17328,25800000.0
2007-10-09 07:22:00,1.17307,1.17329,1.17288,1.17294,9600000.0
2007-10-09 07:23:00,1.1724,1.17298,1.17226,1.17263,20000000.0
2007-10-09 07:24:00,1.17277,1.17277,1.17245,1.17245,17400000.0
2007-10-09 07:25:00,1.17273,1.17304,1.1724,1.17304,17000000.0
2007-10-09 07:26:00,1.17292,1.17292,1.17229,1.17229,8400000.0
2007-10-09 07:27:00,1.1727,1.17318,1.17251,1.17279,17600000.0
2007-10-09 07:28:00,1.17282,1.17282,1.1724,1.17257,8800000.0
2007-10-09 07:29:00,1.17295,1.173,1.17267,1.173,9000000.0
2007-10-09 07:30:00,1.17286,1.17317,1.17258,1.17317,11800000.0
2007-10-09 07:31:00,1.17269,1.17297,1.17263,1.17275,13200000.0
2007-10-09 07:32:00,1.17251,1.17332,1.17251,1.17285,12400000.0
2007-10-09 07:33:00,1.17274,1.17308,1.17258,1.17279,22800000.0
2007-10-09 07:34:00,1.17269,1.17295,1.17269,1.17271,12000000.0
2007-10-09 07:35:00,1.17276,1.17276,1.17191,1.17264,16600000.0
2007-10-09 07:36:00,1.17223,1.17283,1.1722,1.1726,26200000.0
2007-10-09 07:38:00,1.17259,1.17284,1.17254,1.17254,17000000.0
2007-10-09 07:39:00,1.1724,1.1732,1.1724,1.17295,17000000.0
2007-10-09 07:40:00,1.17222,1.17278,1.17222,1.17278,23000000.0
2007-10-09 07:41:00,1.17318,1.17318,1.17294,1.17303,9800000.0
2007-10-09 07:42:00,1.17309,1.17309,1.17236,1.17292,5800000.0
2007-10-09 07:43:00,1.1733,1.1733,1.1733,1.1733,10600000.0
2007-10-09 07:44:00,1.17274,1.17285,1.17261,1.17281,10600000.0
2007-10-09 07:45:00,1.1728,1.17306,1.1728,1.17305,17000000.0
2007-10-09 07:46:00,1.1734,1.1734,1.1734,1.1734,11400000.0
2007-10-09 07:47:00,1.17288,1.1732,1.17267,1.1732,11400000.0
2007-10-09 07:48:00,1.17288,1.17302,1.17272,1.17299,23800000.0
2007-10-09 07:49:00,1.17287,1.17295,1.17274,1.17275,17400000.0
2007-10-09 07:50:00,1.17289,1.17312,1.17254,1.17312,21600000.0
2007-10-09 07:51:00,1.17285,1.17288,1.17263,1.17288,9000000.0
2007-10-09 07:52:00,1.17302,1.17327,1.17289,1.17305,19400000.0
2007-10-09 07:53:00,1.17314,1.17314,1.17266,1.17295,8800000.0
2007-10-09 07:54:00,1.17278,1.17278,1.17245,1.17265,7400000.0
2007-10-09 07:55:00,1.17228,1.17256,1.17224,1.17253,19000000.0
2007-10-09 07:56:00,1.17278,1.17294,1.1723,1.17281,12200000.0
2007-10-09 07:57:00,1.1728,1.17313,1.1724,1.17286,9800000.0
2007-10-09 07:58:00,1.17249,1.17276,1.17247,1.17247,17400000.0
2007-10-09 07:59:00,1.17299,1.17299,1.17251,1.17262,21800000.0
2007-10-09 08:00:00,1.17228,1.17228,1.17192,1.17192,14800000.0
2007-10-09 08:01:00,1.17211,1.1723,1.17206,1.17217,17200000.0
2007-10-09 08:02:00,1.17239,1.17257,1.17213,1.17213,19400000.0
2007-10-09 08:03:00,1.17236,1.173,1.17236,1.17245,7800000.0
2007-10-09 08:04:00,1.17242,1.1728,1.17238,1.17262,15400000.0
2007-10-09 08:05:00,1.1723,1.17242,1.17187,1.17187,13200000.0
2007-10-09 08:06:00,1.17202,1.17244,1.17202,1.17225,11600000.0
2007-10-09 08:07:00,1.17245,1.17266,1.17235,1.17244,10200000.0
2007-10-09 08:08:00,1.17256,1.17311,1.17215,1.17232,15000000.0
2007-10-09 08:09:00,1.17241,1.17249,1.17226,1.17249,24000000.0
2007-10-09 08:10:00,1.17276,1.17276,1.17213,1.1725,12000000.0
2007-10-09 08:11:00,1.17249,1.17273,1.17228,1.1725,18800000.0
2007-10-09 08:12:00,1.17247,1.17251,1.17223,1.17237,14000000.0
2007-10-09 08:13:00,1.17219,1.1729,1.17219,1.1729,12200000.0
2007-10-09 08:14:00,1.17308,1.17319,1.17275,1.1729,31400000.0
2007-10-09 08:15:00,1.17283,1.17283,1.17238,1.17238,18000000.0
2007-10-09 08:16:00,1.17215,1.17251,1.17196,1.17196,10200000.0
2007-10-09 08:17:00,1.17178,1.17189,1.17148,1.17173,10000000.0
2007-10-09 08:18:00,1.17166,1.1722,1.17166,1.17204,10800000.0
2007-10-09 08:19:00,1.1723,1.17277,1.17223,1.1723,15200000.0
2007-10-09 08:20:00,1.17218,1.17269,1.17218,1.17266,17600000.0
2007-10-09 08:21:00,1.17226,1.17277,1.17226,1.17277,27200000.0
2007-10-09 08:22:00,1.1731,1.1731,1.17268,1.17293,8200000.0
2007-10-09 08:23:00,1.17238,1.17281,1.17235,1.17281,22200000.0
2007-10-09 08:24:00,1.17252,1.17304,1.17239,1.17245,24200000.0
2007-10-09 08:25:00,1.17247,1.17249,1.17205,1.17211,10200000.0
2007-10-09 08:26:00,1.17217,1.17233,1.17173,1.17212,8800000.0
2007-10-09 08:27:00,1.1723,1.17254,1.1723,1.17252,19800000.0
2007-10-09 08:28:00,1.17238,1.17265,1.17221,1.17221,21800000.0
2007-10-09 08:29:00,1.17258,1.17283,1.17224,1.17274,36600000.0
2007-10-09 08:30:00,1.1724,1.173,1.17238,1.1727,27200000.0
2007-10-09 08:31:00,1.17267,1.17267,1.17237,1.17237,9000000.0
2007-10-09 08:32:00,1.17261,1.17312,1.17243,1.17312,19400000.0
2007-10-09 08:33:00,1.17264,1.173,1.17253,1.17284,25200000.0
2007-10-09 08:34:00,1.17297,1.17335,1.17261,1.17335,13000000.0
2007-10-09 08:35:00,1.17307,1.17307,1.17303,1.17303,7600000.0
2007-10-09 08:36:00,1.17277,1.17277,1.17244,1.17254,27800000.0
2007-10-09 08:37:00,1.17238,1.17277,1.17238,1.17263,6400000.0
2007-10-09 08:38:00,1.17264,1.17296,1.17257,1.17278,12400000.0
2007-10-09 08:39:00,1.17265,1.17294,1.1723,1.17231,22400000.0
2007-10-09 08:40:00,1.17273,1.17287,1.17257,1.17283,12200000.0
2007-10-09 08:41:00,1.17261,1.17261,1.17209,1.17236,7200000.0
2007-10-09 08:42:00,1.1725,1.17292,1.1725,1.17255,11400000.0
2007-10-09 08:43:00,1.17249,1.1726,1.17249,1.17257,11600000.0
2007-10-09 08:44:00,1.1726,1.17264,1.17252,1.17264,7200000.0
2007-10-09 08:45:00,1.17261,1.17277,1.17239,1.17271,20800000.0
2007-10-09 08:46:00,1.17255,1.17284,1.17255,1.17265,14200000.0
2007-10-09 08:47:00,1.17302,1.17353,1.17261,1.17266,31600000.0
2007-10-09 08:48:00,1.17249,1.17286,1.17225,1.17286,6800000.0
2007-10-09 08:49:00,1.17278,1.17278,1.17219,1.17219,9000000.0
2007-10-09 08:50:00,1.1725,1.1725,1.17207,1.17233,24000000.0
2007-10-09 08:51:00,1.17202,1.17237,1.17201,1.17201,4600000.0
2007-10-09 08:52:00,1.17185,1.1725,1.17163,1.1725,21800000.0
2007-10-09 08:53:00,1.17193,1.17241,1.17193,1.17197,12400000.0
2007-10-09 08:54:00,1.17209,1.17212,1.17157,1.17212,17400000.0
2007-10-09 08:55:00,1.17279,1.17279,1.17235,1.17239,27400000.0
2007-10-09 08:56:00,1.17257,1.17261,1.17213,1.17245,14000000.0
2007-10-09 08:57:00,1.17226,1.17286,1.17226,1.17245,18400000.0
2007-10-09 08:58:00,1.17224,1.1723,1.17184,1.17209,20000000.0
2007-10-09 08:59:00,1.17181,1.17194,1.17157,1.17157,19000000.0
2007-10-09 09:00:00,1.17181,1.1725,1.17181,1.17244,10000000.0
2007-10-09 09:01:00,1.17222,1.17249,1.1721,1.17232,25200000.0
2007-10-09 09:02:00,1.1723,1.17292,1.1723,1.17292,12200000.0
2007-10-09 09:03:00,1.17209,1.17287,1.17209,1.17287,15000000.0
2007-10-09 09:04:00,1.1725,1.17273,1.17225,1.17251,21400000.0
2007-10-09 09:05:00,1.17227,1.17259,1.17219,1.17233,11600000.0
2007-10-09 09:06:00,1.17244,1.17247,1.17226,1.17247,10800000.0
2007-10-09 09:07:00,1.17233,1.17284,1.17208,1.17284,11800000.0
2007-10-09 09:08:00,1.17211,1.17253,1.17196,1.17197,17400000.0
2007-10-09 09:09:00,1.17204,1.17239,1.17204,1.17208,8200000.0
2007-10-09 09:10:00,1.17256,1.17263,1.1724,1.17244,11400000.0
2007-10-09 09:11:00,1.17232,1.17269,1.17227,1.17239,14600000.0
2007-10-09 09:12:00,1.1723,1.17241,1.17206,1.17235,18600000.0
2007-10-09 09:13:00,1.17248,1.17248,1.17216,1.17217,18000000.0
2007-10-09 09:14:00,1.17224,1.17228,1.17198,1.1722,27200000.0
2007-10-09 09:15:00,1.17204,1.17218,1.17193,1.17203,12000000.0
2007-10-09 09:16:00,1.17238,1.17264,1.17226,1.17264,10000000.0
2007-10-09 09:17:00,1.1721,1.17276,1.1721,1.17276,10800000.0
2007-10-09 09:18:00,1.17231,1.1726,1.17231,1.1724,15800000.0
2007-10-09 09:19:00,1.17248,1.17266,1.17213,1.17213,27600000.0
2007-10-09 09:20:00,1.17251,1.17318,1.1725,1.17269,15200000.0
2007-10-09 09:21:00,1.17305,1.17335,1.17293,1.17315,27600000.0
2007-10-09 09:22:00,1.17329,1.17348,1.17298,1.17303,11800000.0
2007-10-09 09:23:00,1.1732,1.17344,1.1731,1.17312,19400000.0
2007-10-09 09:24:00,1.17326,1.17346,1.17309,1.17326,20400000.0
2007-10-09 09:25:00,1.1734,1.17348,1.17332,1.17332,15000000.0
2007-10-09 09:26:00,1.17319,1.17339,1.173,1.17329,11800000.0
2007-10-09 09:27:00,1.17361,1.17361,1.17341,1.1735,17400000.0
2007-10-09 09:28:00,1.17353,1.17403,1.1735,1.17371,18800000.0
2007-10-09 09:29:00,1.1736,1.1739,1.17335,1.17335,15200000.0
2007-10-09 09:30:00,1.17356,1.17359,1.17342,1.17345,7400000.0
2007-10-09 09:31:00,1.17329,1.17387,1.17329,1.17387,15600000.0
2007-10-09 09:32:00,1.17287,1.17306,1.17282,1.17302,13200000.0
2007-10-09 09:33:00,1.17293,1.17307,1.17272,1.17272,8400000.0
2007-10-09 09:34:00,1.17306,1.17306,1.17211,1.17255,10000000.0
2007-10-09 09:35:00,1.17297,1.17306,1.17275,1.17277,14800000.0
2007-10-09 09:36:00,1.17303,1.17345,1.17284,1.1729,15600000.0
2007-10-09 09:37:00,1.1729,1.1729,1.17273,1.17273,19800000.0
2007-10-09 09:38:00,1.17259,1.17287,1.17246,1.17287,20000000.0
2007-10-09 09:39:00,1.17281,1.17293,1.17263,1.17289,13200000.0
2007-10-09 09:40:00,1.17268,1.17345,1.17268,1.17302,11600000.0
2007-10-09 09:41:00,1.17252,1.17337,1.17252,1.17286,10200000.0
2007-10-09 09:42:00,1.17231,1.17313,1.17231,1.17313,12400000.0
2007-10-09 09:43:00,1.1733,1.1733,1.17262,1.17262,15800000.0
2007-10-09 09:44:00,1.17281,1.17311,1.1727,1.1731,18200000.0
2007-10-09 09:45:00,1.17219,1.17243,1.17219,1.17231,13600000.0
2007-10-09 09:46:00,1.17235,1.17263,1.17223,1.17247,20600000.0
2007-10-09 09:47:00,1.17252,1.17283,1.17225,1.17259,11800000.0
2007-10-09 09:48:00,1.1726,1.1726,1.17238,1.17238,11000000.0
2007-10-09 09:49:00,1.17218,1.17261,1.17217,1.1725,18000000.0
2007-10-09 09:50:00,1.17228,1.1728,1.17228,1.17254,20000000.0
2007-10-09 09:51:00,1.17269,1.17286,1.17252,1.17257,13800000.0
2007-10-09 09:52:00,1.17243,1.17255,1.17197,1.17255,9800000.0
2007-10-09 09:53:00,1.17249,1.17261,1.17189,1.17261,19400000.0
2007-10-09 09:54:00,1.1724,1.17279,1.1724,1.17279,11800000.0
2007-10-09 09:55:00,1.17269,1.173,1.17256,1.17256,11000000.0
2007-10-09 09:56:00,1.17273,1.17285,1.17269,1.17269,10600000.0
2007-10-09 09:57:00,1.17301,1.17306,1.17253,1.17269,22800000.0
2007-10-09 09:58:00,1.17256,1.17286,1.17256,1.17282,8200000.0
2007-10-09 09:59:00,1.17283,1.17289,1.17257,1.17269,20000000.0
2007-10-09 10:00:00,1.17297,1.17297,1.17269,1.1729,23800000.0
2007-10-09 10:01:00,1.17306,1.17317,1.17263,1.17276,12600000.0
2007-10-09 10:02:00,1.173,1.17326,1.17246,1.17286,20000000.0
2007-10-09 10:03:00,1.17297,1.17321,1.17285,1.17298,21200000.0
2007-10-09 10:04:00,1.17287,1.17354,1.17287,1.17306,12800000.0
2007-10-09 10:05:00,1.17314,1.17344,1.17307,1.17343,17800000.0
2007-10-09 10:06:00,1.17329,1.17351,1.17283,1.17316,8200000.0
2007-10-09 10:07:00,1.17322,1.1738,1.17303,1.17334,25800000.0
2007-10-09 10:09:00,1.17335,1.17351,1.17315,1.17329,14600000.0
2007-10-09 10:10:00,1.17401,1.17403,1.17344,1.17363,24000000.0
2007-10-09 10:11:00,1.17318,1.17355,1.17318,1.17343,13000000.0
2007-10-09 10:12:00,1.17331,1.17333,1.17307,1.17313,22000000.0
2007-10-09 10:13:00,1.17324,1.17333,1.17293,1.17306,10200000.0
2007-10-09 10:14:00,1.17283,1.17299,1.17227,1.17278,26800000.0
2007-10-09 10:15:00,1.1732,1.1732,1.1731,1.1731,25400000.0
2007-10-09 10:16:00,1.17293,1.17308,1.17276,1.17281,25400000.0
2007-10-09 10:17:00,1.17241,1.17276,1.17241,1.17262,10000000.0
2007-10-09 10:18:00,1.17249,1.17276,1.17196,1.1727,15200000.0
2007-10-09 10:19:00,1.17292,1.17323,1.1729,1.17293,20200000.0
2007-10-09 10:20:00,1.17279,1.17305,1.17256,1.1728,24400000.0
2007-10-09 10:21:00,1.17266,1.17294,1.17264,1.17264,7000000.0
2007-10-09 10:22:00,1.17259,1.17306,1.17259,1.17304,9800000.0
2007-10-09 10:23:00,1.17234,1.1729,1.17234,1.1729,28600000.0
2007-10-09 10:24:00,1.17295,1.17345,1.17285,1.1731,16000000.0
2007-10-09 10:25:00,1.17321,1.17335,1.17271,1.17301,18200000.0
2007-10-09 10:26:00,1.17355,1.17358,1.17326,1.17326,16000000.0
2007-10-09 10:27:00,1.17365,1.17365,1.17242,1.17304,29400000.0
2007-10-09 10:28:00,1.17305,1.17351,1.173,1.173,17200000.0
2007-10-09 10:29:00,1.17313,1.17369,1.17282,1.17282,15800000.0
2007-10-09 10:30:00,1.17308,1.17334,1.17269,1.1732,14200000.0
2007-10-09 10:31:00,1.17301,1.17332,1.17301,1.17318,16200000.0
2007-10-09 10:32:00,1.17312,1.17329,1.17294,1.17305,12600000.0
2007-10-09 10:33:00,1.17296,1.17358,1.17296,1.17313,23600000.0
2007-10-09 10:34:00,1.1727,1.17339,1.1727,1.17318,9400000.0
2007-10-09 10:35:00,1.17303,1.17318,1.17272,1.17318,16800000.0
2007-10-09 10:36:00,1.17333,1.17349,1.1731,1.17329,11600000.0
2007-10-09 10:37:00,1.17318,1.17328,1.17301,1.17301,25800000.0
2007-10-09 10:38:00,1.17326,1.17327,1.1729,1.17311,27400000.0
2007-10-09 10:39:00,1.17331,1.17368,1.17329,1.17335,16400000.0
2007-10-09 10:40:00,1.17357,1.1738,1.17322,1.17334,29400000.0
2007-10-09 10:41:00,1.17305,1.17349,1.17305,1.17316,19000000.0
2007-10-09 10:42:00,1.17315,1.17354,1.17309,1.17333,12800000.0
2007-10-09 10:43:00,1.17314,1.17332,1.17294,1.17296,28200000.0
2007-10-09 10:44:00,1.17325,1.17331,1.17288,1.17331,24600000.0
2007-10-09 10:45:00,1.17328,1.17332,1.1729,1.1729,17600000.0
2007-10-09 10:46:00,1.17302,1.17339,1.17269,1.17332,14000000.0
2007-10-09 10:47:00,1.17317,1.17373,1.173,1.17326,28000000.0
2007-10-09 10:48:00,1.17403,1.17403,1.17326,1.17375,11000000.0
2007-10-09 10:49:00,1.17309,1.17398,1.17309,1.17364,11400000.0
2007-10-09 10:50:00,1.1735,1.17369,1.17316,1.17369,11000000.0
2007-10-09 10:51:00,1.17387,1.17387,1.17361,1.17361,20600000.0
2007-10-09 10:52:00,1.17362,1.1737,1.1733,1.1733,25600000.0
2007-10-09 10:53:00,1.17333,1.17356,1.17312,1.17335,21800000.0
2007-10-09 10:54:00,1.17337,1.17392,1.17337,1.1736,10400000.0
2007-10-09 10:55:00,1.17298,1.1736,1.17285,1.17349,15800000.0
2007-10-09 10:56:00,1.17358,1.17383,1.17358,1.17383,6800000.0
2007-10-09 10:57:00,1.17367,1.17426,1.17367,1.17387,19600000.0
2007-10-09 10:58:00,1.17394,1.17431,1.17345,1.17401,9400000.0
2007-10-09 10:59:00,1.17373,1.17439,1.17373,1.17382,12400000.0
2007-10-09 11:00:00,1.17443,1.17459,1.17417,1.17459,29000000.0
2007-10-09 11:01:00,1.17443,1.1749,1.17413,1.17478,19600000.0
2007-10-09 11:02:00,1.1743,1.17436,1.17372,1.17404,12200000.0
2007-10-09 11:03:00,1.17399,1.17418,1.17379,1.17395,19600000.0
2007-10-09 11:04:00,1.17365,1.17416,1.17365,1.17403,13600000.0
2007-10-09 11:05:00,1.17411,1.17443,1.17397,1.17417,15000000.0
2007-10-09 11:06:00,1.17444,1.17456,1.17399,1.17399,20600000.0
2007-10-09 11:07:00,1.17386,1.17454,1.17361,1.17402,10200000.0
2007-10-09 11:08:00,1.17387,1.17395,1.17364,1.17371,20000000.0
2007-10-09 11:09:00,1.17367,1.17399,1.17354,1.17384,19200000.0
2007-10-09 11:10:00,1.17393,1.17423,1.17376,1.1738,23000000.0
2007-10-09 11:11:00,1.17377,1.17438,1.17376,1.17383,13000000.0
2007-10-09 11:12:00,1.17366,1.17383,1.17357,1.17364,16000000.0
2007-10-09 11:13:00,1.17352,1.1739,1.17341,1.17372,24200000.0
2007-10-09 11:14:00,1.17396,1.17401,1.17363,1.17393,13600000.0
2007-10-09 11:15:00,1.17413,1.17428,1.17394,1.17394,26800000.0
2007-10-09 11:16:00,1.17362,1.17396,1.17362,1.17377,17800000.0
2007-10-09 11:17:00,1.17416,1.17448,1.17413,1.1743,15200000.0
2007-10-09 11:18:00,1.17398,1.17401,1.17376,1.17395,20200000.0
2007-10-09 11:19:00,1.17422,1.17422,1.17323,1.17363,14800000.0
2007-10-09 11:20:00,1.17357,1.17392,1.17357,1.17386,14600000.0
2007-10-09 11:21:00,1.17421,1.17431,1.17382,1.17391,20800000.0
2007-10-09 11:22:00,1.17403,1.17403,1.17345,1.17346,15800000.0
2007-10-09 11:23:00,1.17383,1.17383,1.17312,1.17325,19800000.0
2007-10-09 11:24:00,1.17331,1.17365,1.17322,1.17365,19000000.0
2007-10-09 11:25:00,1.17357,1.17358,1.17311,1.17348,25200000.0
2007-10-09 11:26:00,1.17325,1.17369,1.17324,1.17341,12200000.0
2007-10-09 11:27:00,1.17359,1.17369,1.17354,1.17355,15400000.0
2007-10-09 11:28:00,1.17339,1.17356,1.17296,1.17296,15200000.0
2007-10-09 11:29:00,1.17357,1.17366,1.17312,1.17337,21200000.0
2007-10-09 11:30:00,1.17365,1.17369,1.17321,1.17321,21800000.0
2007-10-09 11:31:00,1.17321,1.17343,1.17305,1.1734,12400000.0
2007-10-09 11:32:00,1.17314,1.17321,1.17295,1.17297,31000000.0
2007-10-09 11:33:00,1.17327,1.17365,1.17327,1.17348,9400000.0
2007-10-09 11:34:00,1.17356,1.17379,1.17327,1.1735,20000000.0
2007-10-09 11:35:00,1.17391,1.17391,1.17338,1.17338,19600000.0
2007-10-09 11:36:00,1.17379,1.17379,1.17349,1.17349,19400000.0
2007-10-09 11:37:00,1.17331,1.17366,1.17327,1.17366,19600000.0
2007-10-09 11:38:00,1.17384,1.17418,1.17356,1.17404,29400000.0
2007-10-09 11:39:00,1.17363,1.1739,1.17338,1.1739,19400000.0
2007-10-09 11:40:00,1.17361,1.17381,1.17357,1.17376,19400000.0
2007-10-09 11:41:00,1.17364,1.17386,1.17349,1.1735,13200000.0
2007-10-09 11:42:00,1.17359,1.17397,1.17352,1.17366,10400000.0
2007-10-09 11:43:00,1.17366,1.17401,1.17366,1.17372,9400000.0
2007-10-09 11:44:00,1.17355,1.17356,1.17327,1.1735,11600000.0
2007-10-09 11:45:00,1.17375,1.17375,1.17323,1.17332,26000000.0
2007-10-09 11:46:00,1.17314,1.17363,1.17314,1.17363,16000000.0
2007-10-09 11:47:00,1.17369,1.17378,1.17329,1.1733,39600000.0
2007-10-09 11:48:00,1.17336,1.17387,1.17325,1.1737,10600000.0
2007-10-09 11:49:00,1.1739,1.1741,1.1739,1.1741,17000000.0
2007-10-09 11:50:00,1.17383,1.17397,1.17354,1.17366,17000000.0
2007-10-09 11:51:00,1.17364,1.17396,1.17346,1.17396,21400000.0
2007-10-09 11:52:00,1.17367,1.17394,1.17347,1.17394,15400000.0
2007-10-09 11:53:00,1.17372,1.17372,1.1733,1.1733,15800000.0
2007-10-09 11:54:00,1.17393,1.17393,1.17314,1.17356,18800000.0
2007-10-09 11:55:00,1.1739,1.17393,1.17331,1.17343,10000000.0
2007-10-09 11:56:00,1.17346,1.17388,1.17335,1.17388,16800000.0
2007-10-09 11:57:00,1.17394,1.17406,1.17353,1.17387,28800000.0
2007-10-09 11:58:00,1.1738,1.17405,1.17376,1.17394,23400000.0
2007-10-09 11:59:00,1.17373,1.17405,1.17373,1.17396,10600000.0
2007-10-09 12:00:00,1.174,1.17432,1.17381,1.17392,11000000.0
2007-10-09 12:01:00,1.17391,1.17412,1.17369,1.17404,23000000.0
2007-10-09 12:02:00,1.17403,1.17412,1.17369,1.17402,19800000.0
2007-10-09 12:03:00,1.17368,1.17406,1.1734,1.17406,26800000.0
2007-10-09 12:04:00,1.1742,1.17476,1.17389,1.17417,12600000.0
2007-10-09 12:05:00,1.17432,1.17469,1.17423,1.17442,19800000.0
2007-10-09 12:06:00,1.17417,1.17418,1.17384,1.17418,11000000.0
2007-10-09 12:07:00,1.17444,1.17444,1.17372,1.17378,12600000.0
2007-10-09 12:08:00,1.17378,1.17423,1.17378,1.17423,12000000.0
2007-10-09 12:09:00,1.17416,1.17416,1.17376,1.17376,38000000.0
2007-10-09 12:10:00,1.17369,1.17429,1.17366,1.17429,21000000.0
2007-10-09 12:11:00,1.17433,1.17453,1.17422,1.17438,18400000.0
2007-10-09 12:12:00,1.17419,1.17484,1.17369,1.17484,25400000.0
2007-10-09 12:13:00,1.17478,1.17478,1.17447,1.17447,20400000.0
2007-10-09 12:14:00,1.17425,1.17494,1.17421,1.17455,18200000.0
2007-10-09 12:15:00,1.17471,1.17471,1.17377,1.17401,11400000.0
2007-10-09 12:16:00,1.17441,1.17494,1.17441,1.17458,10200000.0
2007-10-09 12:17:00,1.17487,1.17487,1.17428,1.17439,17600000.0
2007-10-09 12:18:00,1.17452,1.17468,1.17444,1.17462,12800000.0
2007-10-09 12:19:00,1.17474,1.17495,1.17474,1.17475,19200000.0
2007-10-09 12:20:00,1.17464,1.1749,1.17464,1.17471,18000000.0
2007-10-09 12:21:00,1.17489,1.17489,1.17409,1.17459,20800000.0
2007-10-09 12:22:00,1.17475,1.1749,1.17457,1.17485,22000000.0
2007-10-09 12:23:00,1.17464,1.17479,1.17429,1.17479,20800000.0
2007-10-09 12:24:00,1.1747,1.17527,1.17447,1.17518,14000000.0
2007-10-09 12:25:00,1.17464,1.17485,1.17454,1.17477,26200000.0
2007-10-09 12:26:00,1.1752,1.1752,1.1751,1.1751,15000000.0
2007-10-09 12:27:00,1.17486,1.17486,1.17417,1.17458,15000000.0
2007-10-09 12:28:00,1.17458,1.17458,1.17416,1.17453,29800000.0
2007-10-09 12:29:00,1.175,1.175,1.1749,1.1749,15200000.0
2007-10-09 12:30:00,1.17449,1.17454,1.17417,1.17432,15200000.0
2007-10-09 12:31:00,1.1746,1.1748,1.17425,1.17472,10000000.0
2007-10-09 12:32:00,1.17457,1.17462,1.1742,1.1744,115400000.0
2007-10-09 12:33:00,1.17425,1.17461,1.17425,1.17429,21000000.0
2007-10-09 12:34:00,1.17427,1.17439,1.17415,1.17438,10600000.0
2007-10-09 12:35:00,1.17463,1.17463,1.17433,1.17438,29800000.0
2007-10-09 12:36:00,1.17477,1.17492,1.17462,1.17462,13000000.0
2007-10-09 12:37:00,1.17429,1.17438,1.17424,1.17436,8000000.0
2007-10-09 12:38:00,1.17443,1.1747,1.17436,1.1747,20800000.0
2007-10-09 12:39:00,1.17428,1.1747,1.17426,1.1747,8400000.0
2007-10-09 12:40:00,1.17474,1.17474,1.17418,1.17457,15600000.0
2007-10-09 12:41:00,1.17438,1.17444,1.17387,1.17428,10600000.0
2007-10-09 12:42:00,1.17434,1.17434,1.17365,1.17396,13200000.0
2007-10-09 12:43:00,1.17387,1.17414,1.17378,1.17378,9200000.0
2007-10-09 12:44:00,1.17399,1.17399,1.17363,1.17372,12600000.0
2007-10-09 12:45:00,1.17376,1.17408,1.17376,1.17408,8400000.0
2007-10-09 12:46:00,1.17418,1.17463,1.17418,1.17463,26600000.0
2007-10-09 12:47:00,1.17433,1.17477,1.17421,1.17451,13000000.0
2007-10-09 12:48:00,1.1741,1.17426,1.17401,1.17426,11600000.0
2007-10-09 12:49:00,1.1742,1.1746,1.17419,1.1746,15800000.0
2007-10-09 12:50:00,1.17487,1.17501,1.17441,1.17501,27800000.0
2007-10-09 12:51:00,1.17436,1.17477,1.17422,1.17427,18200000.0
2007-10-09 12:52:00,1.17458,1.17464,1.17444,1.17447,19400000.0
2007-10-09 12:53:00,1.17445,1.17445,1.17398,1.17408,15600000.0
2007-10-09 12:54:00,1.17394,1.17436,1.17394,1.17424,14200000.0
2007-10-09 12:55:00,1.17444,1.17468,1.17439,1.17447,17800000.0
2007-10-09 12:56:00,1.17471,1.17471,1.1744,1.1744,10600000.0
2007-10-09 12:57:00,1.1745,1.17478,1.17431,1.1744,11200000.0
2007-10-09 12:58:00,1.17438,1.17453,1.17411,1.17417,17200000.0
2007-10-09 12:59:00,1.17425,1.17444,1.17399,1.17423,17000000.0
2007-10-09 13:00:00,1.17453,1.17453,1.17397,1.17397,27000000.0
2007-10-09 13:01:00,1.17442,1.17461,1.17433,1.17461,15800000.0
2007-10-09 13:02:00,1.17437,1.17437,1.17405,1.17417,17400000.0
2007-10-09 13:03:00,1.1747,1.1747,1.17426,1.17448,9400000.0
2007-10-09 13:04:00,1.17439,1.17478,1.17424,1.17451,15800000.0
2007-10-09 13:05:00,1.17456,1.17463,1.17407,1.17459,21200000.0
2007-10-09 13:06:00,1.17441,1.17455,1.17425,1.17433,22200000.0
2007-10-09 13:07:00,1.17417,1.17459,1.17403,1.17403,10000000.0
2007-10-09 13:08:00,1.17406,1.17441,1.17396,1.17407,67800000.0
2007-10-09 13:09:00,1.1743,1.1746,1.1742,1.1745,23000000.0
2007-10-09 13:10:00,1.17431,1.1747,1.17412,1.17414,23000000.0
2007-10-09 13:11:00,1.1743,1.17445,1.1743,1.17444,9000000.0
2007-10-09 13:12:00,1.17446,1.17456,1.17443,1.17456,48000000.0
2007-10-09 13:13:00,1.17472,1.17518,1.1746,1.17474,14800000.0
2007-10-09 13:14:00,1.17457,1.17494,1.17457,1.17494,21000000.0
2007-10-09 13:15:00,1.17449,1.17507,1.17448,1.17466,15200000.0
2007-10-09 13:16:00,1.17486,1.17517,1.17471,1.17471,27600000.0
2007-10-09 13:17:00,1.17452,1.17464,1.17378,1.17378,22000000.0
2007-10-09 13:18:00,1.17366,1.17429,1.17366,1.17429,32000000.0
2007-10-09 13:19:00,1.17385,1.17386,1.17335,1.17353,18000000.0
2007-10-09 13:20:00,1.17428,1.17428,1.17348,1.17366,15600000.0
2007-10-09 13:21:00,1.17381,1.17412,1.17374,1.174,31600000.0
2007-10-09 13:22:00,1.1739,1.17456,1.1737,1.17456,22800000.0
2007-10-09 13:23:00,1.17418,1.17429,1.17407,1.17429,17200000.0
2007-10-09 13:24:00,1.1742,1.17432,1.17416,1.17432,16400000.0
2007-10-09 13:25:00,1.17415,1.17436,1.17389,1.17389,12400000.0
2007-10-09 13:26:00,1.17396,1.17396,1.1735,1.17394,29000000.0
2007-10-09 13:27:00,1.174,1.17449,1.174,1.17441,20800000.0
2007-10-09 13:28:00,1.17436,1.17454,1.17421,1.17421,72800000.0
2007-10-09 13:29:00,1.17469,1.1748,1.17434,1.1745,33800000.0
2007-10-09 13:30:00,1.17428,1.17458,1.1742,1.17454,24000000.0
2007-10-09 13:31:00,1.17441,1.17513,1.17429,1.17438,14000000.0
2007-10-09 13:32:00,1.17442,1.17485,1.17409,1.17485,11000000.0
2007-10-09 13:33:00,1.17453,1.17453,1.17427,1.17436,16600000.0
2007-10-09 13:34:00,1.17443,1.17453,1.17438,1.17444,8800000.0
2007-10-09 13:35:00,1.1748,1.17483,1.1744,1.1744,13400000.0
2007-10-09 13:36:00,1.17435,1.17469,1.17425,1.17425,18200000.0
2007-10-09 13:37:00,1.17439,1.17465,1.17422,1.17465,14000000.0
2007-10-09 13:38:00,1.17446,1.17448,1.17408,1.17409,10000000.0
2007-10-09 13:39:00,1.17446,1.17446,1.17374,1.17411,26800000.0
2007-10-09 13:40:00,1.17386,1.1744,1.17386,1.17402,20000000.0
2007-10-09 13:41:00,1.17421,1.17448,1.17421,1.17448,6800000.0
2007-10-09 13:42:00,1.17443,1.17484,1.17422,1.17472,13200000.0
2007-10-09 13:43:00,1.17445,1.17445,1.17405,1.17416,12600000.0
2007-10-09 13:44:00,1.17467,1.1753,1.17462,1.17492,18800000.0
2007-10-09 13:45:00,1.17465,1.17519,1.17453,1.17519,24600000.0
2007-10-09 13:46:00,1.17488,1.17526,1.17487,1.17489,10200000.0
2007-10-09 13:47:00,1.175,1.17514,1.17443,1.17443,17800000.0
2007-10-09 13:48:00,1.17465,1.17491,1.17457,1.17471,8800000.0
2007-10-09 13:49:00,1.17488,1.17522,1.17448,1.17522,14400000.0
2007-10-09 13:50:00,1.17473,1.17483,1.17418,1.17482,14400000.0
2007-10-09 13:51:00,1.17433,1.17465,1.17433,1.17461,13000000.0
2007-10-09 13:52:00,1.17465,1.17482,1.17431,1.17482,8800000.0
2007-10-09 13:53:00,1.17432,1.1746,1.17432,1.17445,9200000.0
2007-10-09 13:54:00,1.17456,1.17511,1.17451,1.17511,18200000.0
2007-10-09 13:55:00,1.17504,1.17584,1.17504,1.17537,21200000.0
2007-10-09 13:56:00,1.17572,1.17607,1.1756,1.17573,27600000.0
2007-10-09 13:57:00,1.17605,1.17635,1.1757,1.17594,22200000.0
2007-10-09 13:58:00,1.17615,1.17633,1.17581,1.17633,28400000.0
2007-10-09 13:59:00,1.17607,1.17625,1.17587,1.17601,16000000.0
2007-10-09 14:00:00,1.17592,1.17643,1.17592,1.17616,33600000.0
2007-10-09 14:01:00,1.176,1.17651,1.17578,1.17588,16800000.0
2007-10-09 14:02:00,1.17578,1.1762,1.17577,1.17607,14400000.0
2007-10-09 14:03:00,1.17613,1.17632,1.17593,1.17617,20400000.0
2007-10-09 14:04:00,1.17568,1.17606,1.17531,1.17535,21000000.0
2007-10-09 14:05:00,1.17516,1.17607,1.17514,1.17549,17800000.0
2007-10-09 14:06:00,1.17556,1.17594,1.17548,1.17559,10800000.0
2007-10-09 14:07:00,1.17605,1.17605,1.17581,1.17581,10400000.0
2007-10-09 14:08:00,1.17603,1.17642,1.17594,1.17642,11600000.0
2007-10-09 14:09:00,1.17599,1.1764,1.17594,1.17594,18800000.0
2007-10-09 14:10:00,1.17596,1.17599,1.1756,1.17599,13000000.0
2007-10-09 14:11:00,1.17613,1.17613,1.17559,1.17607,15000000.0
2007-10-09 14:12:00,1.17575,1.17592,1.17531,1.17564,9400000.0
2007-10-09 14:13:00,1.17588,1.17604,1.17529,1.17571,11200000.0
2007-10-09 14:14:00,1.17549,1.17567,1.1754,1.1755,20600000.0
2007-10-09 14:15:00,1.17559,1.17611,1.17541,1.17611,10600000.0
2007-10-09 14:16:00,1.17607,1.17671,1.17584,1.176,21000000.0
2007-10-09 14:17:00,1.17578,1.17601,1.17556,1.17556,13200000.0
2007-10-09 14:18:00,1.17554,1.1758,1.17548,1.17552,12200000.0
2007-10-09 14:19:00,1.17542,1.17572,1.17519,1.17572,53200000.0
2007-10-09 14:20:00,1.17554,1.17595,1.17554,1.1758,28600000.0
2007-10-09 14:21:00,1.17557,1.17599,1.17555,1.1756,14400000.0
2007-10-09 14:22:00,1.17553,1.17589,1.17536,1.17589,19400000.0
2007-10-09 14:23:00,1.17574,1.17615,1.17539,1.17597,26200000.0
2007-10-09 14:24:00,1.17561,1.17606,1.17541,1.17541,8800000.0
2007-10-09 14:25:00,1.17589,1.17624,1.17567,1.17624,16000000.0
2007-10-09 14:26:00,1.1757,1.17598,1.1757,1.17598,3200000.0
2007-10-09 14:27:00,1.17575,1.17655,1.17575,1.17599,12400000.0
2007-10-09 14:28:00,1.17642,1.17652,1.17608,1.17652,13000000.0
2007-10-09 14:29:00,1.17609,1.1764,1.17582,1.17621,16800000.0
2007-10-09 14:30:00,1.17575,1.17607,1.17562,1.17572,11800000.0
2007-10-09 14:31:00,1.17586,1.17586,1.17537,1.17559,14000000.0
2007-10-09 14:32:00,1.17597,1.17621,1.17583,1.17583,12600000.0
2007-10-09 14:33:00,1.17609,1.17655,1.17597,1.17636,23400000.0
2007-10-09 14:34:00,1.17613,1.17617,1.17583,1.176,33200000.0
2007-10-09 14:35:00,1.1761,1.17629,1.1756,1.1756,21800000.0
2007-10-09 14:36:00,1.1763,1.1763,1.1762,1.1763,10800000.0
2007-10-09 14:37:00,1.17626,1.17651,1.17612,1.17632,10800000.0
2007-10-09 14:38:00,1.17606,1.17641,1.17581,1.17603,32800000.0
2007-10-09 14:39:00,1.17609,1.17656,1.17594,1.17594,15600000.0
2007-10-09 14:40:00,1.17584,1.17646,1.17565,1.17646,9400000.0
2007-10-09 14:41:00,1.17597,1.1763,1.17552,1.17621,70200000.0
2007-10-09 14:42:00,1.17586,1.17606,1.17586,1.17591,14000000.0
2007-10-09 14:43:00,1.17609,1.17634,1.17581,1.17581,18000000.0
2007-10-09 14:44:00,1.17558,1.17576,1.17558,1.17573,3600000.0
2007-10-09 14:45:00,1.17576,1.17606,1.17576,1.17599,14000000.0
2007-10-09 14:46:00,1.17594,1.17614,1.17587,1.17592,16400000.0
2007-10-09 14:47:00,1.17581,1.17609,1.17559,1.17567,20400000.0
2007-10-09 14:48:00,1.17632,1.17652,1.17618,1.17627,16400000.0
2007-10-09 14:49:00,1.17646,1.17678,1.17634,1.17657,14200000.0
2007-10-09 14:50:00,1.17653,1.17653,1.17556,1.17596,7400000.0
2007-10-09 14:51:00,1.17602,1.17617,1.17578,1.17578,7400000.0
2007-10-09 14:52:00,1.17558,1.17604,1.17539,1.17604,22400000.0
2007-10-09 14:53:00,1.17586,1.17605,1.1758,1.1758,16600000.0
2007-10-09 14:54:00,1.17605,1.17605,1.17563,1.17582,13800000.0
2007-10-09 14:55:00,1.17642,1.17642,1.17596,1.1761,13000000.0
2007-10-09 14:56:00,1.17591,1.176,1.17567,1.17584,20600000.0
2007-10-09 14:57:00,1.17588,1.17596,1.17549,1.17581,17200000.0
2007-10-09 14:58:00,1.17587,1.17609,1.17586,1.17586,11800000.0
2007-10-09 14:59:00,1.17599,1.17627,1.17571,1.17592,14400000.0
2007-10-09 15:00:00,1.17605,1.1764,1.17596,1.17621,14600000.0
2007-10-09 15:01:00,1.17631,1.17631,1.17592,1.17604,13600000.0
2007-10-09 15:02:00,1.1766,1.1766,1.1766,1.1766,16400000.0
2007-10-09 15:03:00,1.17614,1.17636,1.17607,1.1761,16400000.0
2007-10-09 15:04:00,1.17641,1.17641,1.17605,1.17613,14600000.0
2007-10-09 15:05:00,1.17611,1.17665,1.17611,1.1764,10400000.0
2007-10-09 15:06:00,1.17622,1.17635,1.17579,1.17579,23000000.0
2007-10-09 15:07:00,1.17607,1.17628,1.17591,1.17591,19600000.0
2007-10-09 15:08:00,1.17599,1.17609,1.1758,1.1758,9200000.0
2007-10-09 15:09:00,1.17559,1.17603,1.17559,1.17579,19200000.0
2007-10-09 15:10:00,1.17568,1.17605,1.17531,1.17591,13200000.0
2007-10-09 15:11:00,1.17551,1.17598,1.17551,1.17598,8800000.0
2007-10-09 15:12:00,1.17572,1.17629,1.17545,1.17566,14400000.0
2007-10-09 15:13:00,1.17557,1.17588,1.17554,1.17588,92000000.0
2007-10-09 15:14:00,1.17576,1.17612,1.17539,1.17612,31000000.0
2007-10-09 15:15:00,1.17591,1.17611,1.17582,1.17582,8200000.0
2007-10-09 15:16:00,1.17566,1.1763,1.17563,1.1763,11800000.0
2007-10-09 15:17:00,1.17615,1.17636,1.17592,1.17621,6200000.0
2007-10-09 15:18:00,1.17597,1.17636,1.17597,1.17614,10000000.0
2007-10-09 15:19:00,1.17603,1.17627,1.17603,1.17627,15000000.0
2007-10-09 15:20:00,1.17634,1.17634,1.17617,1.17617,10800000.0
2007-10-09 15:21:00,1.17665,1.17679,1.17615,1.17618,18800000.0
2007-10-09 15:22:00,1.17588,1.17623,1.17553,1.17565,14600000.0
2007-10-09 15:23:00,1.17597,1.17604,1.17537,1.17537,18800000.0
2007-10-09 15:24:00,1.17552,1.17596,1.17539,1.17596,18400000.0
2007-10-09 15:25:00,1.17587,1.17598,1.17535,1.17568,15000000.0
2007-10-09 15:26:00,1.17561,1.17564,1.17542,1.17542,12400000.0
2007-10-09 15:27:00,1.17564,1.17604,1.17564,1.17604,20600000.0
2007-10-09 15:28:00,1.1756,1.17571,1.17532,1.17532,17400000.0
2007-10-09 15:29:00,1.1758,1.17604,1.17548,1.17604,14600000.0
2007-10-09 15:30:00,1.17587,1.17605,1.17565,1.17605,14200000.0
2007-10-09 15:31:00,1.17595,1.17647,1.17595,1.17639,12200000.0
2007-10-09 15:32:00,1.17654,1.17654,1.17584,1.17584,13400000.0
2007-10-09 15:33:00,1.17587,1.17631,1.17579,1.17593,138200000.0
2007-10-09 15:34:00,1.17577,1.17598,1.17546,1.17595,17400000.0
2007-10-09 15:35:00,1.17604,1.17629,1.17604,1.17615,9400000.0
2007-10-09 15:36:00,1.17609,1.17653,1.17609,1.17653,21600000.0
2007-10-09 15:37:00,1.17628,1.17628,1.17605,1.1761,9400000.0
2007-10-09 15:38:00,1.17594,1.17594,1.17572,1.17572,14800000.0
2007-10-09 15:39:00,1.17568,1.17585,1.17559,1.17559,21400000.0
2007-10-09 15:40:00,1.17588,1.17588,1.17552,1.17556,11600000.0
2007-10-09 15:41:00,1.17572,1.17595,1.17553,1.17566,6800000.0
2007-10-09 15:42:00,1.17587,1.17606,1.17578,1.17591,21400000.0
2007-10-09 15:43:00,1.17588,1.17617,1.17553,1.17555,12400000.0
2007-10-09 15:44:00,1.17561,1.17621,1.17555,1.17604,103200000.0
2007-10-09 15:45:00,1.17603,1.17639,1.1758,1.17634,20200000.0
2007-10-09 15:46:00,1.17644,1.17649,1.17619,1.17646,14200000.0
2007-10-09 15:47:00,1.17642,1.17642,1.17586,1.17588,17200000.0
2007-10-09 15:48:00,1.176,1.17643,1.176,1.17602,22000000.0
2007-10-09 15:49:00,1.17631,1.17644,1.17618,1.1764,57600000.0
2007-10-09 15:50:00,1.17687,1.17691,1.17659,1.17682,18600000.0
2007-10-09 15:51:00,1.17649,1.17667,1.1763,1.17666,14800000.0
2007-10-09 15:52:00,1.17651,1.17656,1.17636,1.17654,25000000.0
2007-10-09 15:53:00,1.1761,1.17655,1.17574,1.17609,9800000.0
2007-10-09 15:54:00,1.1761,1.1764,1.17578,1.17622,13200000.0
2007-10-09 15:55:00,1.17613,1.1763,1.17591,1.17593,7600000.0
2007-10-09 15:56:00,1.17597,1.17624,1.1759,1.17602,25400000.0
2007-10-09 15:57:00,1.176,1.17646,1.17598,1.17646,16200000.0
2007-10-09 15:58:00,1.1761,1.17629,1.17605,1.17608,21400000.0
2007-10-09 15:59:00,1.17591,1.17658,1.17591,1.17647,12600000.0
2007-10-09 16:00:00,1.17656,1.177,1.17639,1.17674,100800000.0
2007-10-09 16:01:00,1.17656,1.1769,1.17642,1.1769,33400000.0
2007-10-09 16:02:00,1.17627,1.17684,1.17613,1.17613,29600000.0
2007-10-09 16:03:00,1.17607,1.17642,1.17605,1.17614,101800000.0
2007-10-09 16:04:00,1.17599,1.17609,1.17579,1.17608,13000000.0
2007-10-09 16:05:00,1.17579,1.17626,1.17576,1.17597,21800000.0
2007-10-09 16:06:00,1.1759,1.1759,1.17508,1.17514,15200000.0
2007-10-09 16:07:00,1.1754,1.17565,1.17529,1.17529,13800000.0
2007-10-09 16:08:00,1.17536,1.17542,1.17508,1.17542,76200000.0
2007-10-09 16:09:00,1.17514,1.17567,1.17502,1.17502,12000000.0
2007-10-09 16:10:00,1.17528,1.17572,1.17509,1.17533,15200000.0
2007-10-09 16:11:00,1.17528,1.17556,1.17496,1.17507,18200000.0
2007-10-09 16:12:00,1.17573,1.17573,1.17549,1.17549,15600000.0
2007-10-09 16:13:00,1.17533,1.17533,1.17483,1.17502,21000000.0
2007-10-09 16:14:00,1.17563,1.1758,1.17521,1.17563,18600000.0
2007-10-09 16:15:00,1.17568,1.17612,1.17568,1.17586,18200000.0
2007-10-09 16:16:00,1.17543,1.17552,1.17495,1.17514,24600000.0
2007-10-09 16:17:00,1.17562,1.1761,1.17536,1.17547,19200000.0
2007-10-09 16:18:00,1.17559,1.1758,1.17535,1.17555,12400000.0
2007-10-09 16:19:00,1.17551,1.17579,1.17544,1.17579,10000000.0
2007-10-09 16:20:00,1.17575,1.1759,1.17541,1.17562,21800000.0
2007-10-09 16:21:00,1.17592,1.17628,1.17592,1.176,8600000.0
2007-10-09 16:22:00,1.17627,1.17637,1.17565,1.17578,11800000.0
2007-10-09 16:23:00,1.17503,1.17566,1.17503,1.17566,6200000.0
2007-10-09 16:24:00,1.17606,1.17616,1.17571,1.17611,21600000.0
2007-10-09 16:25:00,1.17626,1.17656,1.17626,1.17626,20800000.0
2007-10-09 16:26:00,1.17646,1.1768,1.1764,1.17642,14000000.0
2007-10-09 16:27:00,1.17608,1.17655,1.17606,1.17609,13200000.0
2007-10-09 16:28:00,1.17595,1.17617,1.17584,1.17617,16400000.0
2007-10-09 16:29:00,1.17611,1.17632,1.17591,1.17601,26200000.0
2007-10-09 16:30:00,1.17614,1.17679,1.176,1.176,11600000.0
2007-10-09 16:31:00,1.17589,1.17618,1.17573,1.17618,13200000.0
2007-10-09 16:32:00,1.17604,1.17637,1.176,1.17608,16600000.0
2007-10-09 16:33:00,1.17641,1.17653,1.17586,1.17606,19800000.0
2007-10-09 16:34:00,1.17627,1.17695,1.17604,1.17695,19200000.0
2007-10-09 16:35:00,1.17669,1.17731,1.17667,1.17722,12800000.0
2007-10-09 16:36:00,1.17704,1.17727,1.17651,1.17651,14600000.0
2007-10-09 16:37:00,1.17665,1.17691,1.17601,1.17689,14200000.0
2007-10-09 16:38:00,1.17668,1.17728,1.17654,1.17674,14000000.0
2007-10-09 16:39:00,1.17682,1.17682,1.17654,1.17654,10000000.0
2007-10-09 16:40:00,1.17666,1.1769,1.17639,1.1769,16200000.0
2007-10-09 16:41:00,1.17622,1.17654,1.17618,1.17618,14600000.0
2007-10-09 16:42:00,1.17653,1.17701,1.17652,1.17663,61400000.0
2007-10-09 16:43:00,1.17669,1.17706,1.17639,1.17654,16200000.0
2007-10-09 16:44:00,1.17682,1.17712,1.17677,1.17706,10600000.0
2007-10-09 16:45:00,1.17706,1.17738,1.17682,1.17693,10800000.0
2007-10-09 16:46:00,1.17692,1.17751,1.17692,1.17723,12200000.0
2007-10-09 16:47:00,1.17749,1.17749,1.17708,1.17729,20400000.0
2007-10-09 16:48:00,1.1769,1.17716,1.17688,1.17712,14400000.0
2007-10-09 16:49:00,1.17702,1.17761,1.17693,1.1775,17200000.0
2007-10-09 16:50:00,1.17725,1.17746,1.17686,1.17696,15200000.0
2007-10-09 16:51:00,1.1768,1.17708,1.1764,1.17684,23000000.0
2007-10-09 16:52:00,1.1765,1.17694,1.1765,1.17694,9400000.0
2007-10-09 16:53:00,1.17705,1.17756,1.17705,1.17734,13800000.0
2007-10-09 16:54:00,1.17658,1.17671,1.1764,1.17648,10200000.0
2007-10-09 16:55:00,1.17623,1.177,1.17609,1.17642,18200000.0
2007-10-09 16:56:00,1.1762,1.17643,1.17595,1.17624,18000000.0
2007-10-09 16:57:00,1.17603,1.17603,1.17568,1.17568,6800000.0
2007-10-09 16:58:00,1.17587,1.17597,1.17568,1.1758,89600000.0
2007-10-09 16:59:00,1.176,1.17651,1.17596,1.1762,16800000.0
2007-10-09 17:00:00,1.17606,1.1767,1.17606,1.17632,13200000.0
2007-10-09 17:01:00,1.17639,1.17642,1.17578,1.17593,17400000.0
2007-10-09 17:02:00,1.17586,1.17618,1.17577,1.17589,12400000.0
2007-10-09 17:03:00,1.17644,1.17689,1.17633,1.17689,10400000.0
2007-10-09 17:04:00,1.17675,1.17675,1.17618,1.17639,11600000.0
2007-10-09 17:05:00,1.17657,1.17681,1.17643,1.17658,13600000.0
2007-10-09 17:06:00,1.17628,1.17673,1.17628,1.1763,18000000.0
2007-10-09 17:07:00,1.1761,1.1767,1.17603,1.17658,96400000.0
2007-10-09 17:08:00,1.17708,1.17712,1.17676,1.17687,27600000.0
2007-10-09 17:09:00,1.17701,1.17731,1.17686,1.17731,17800000.0
2007-10-09 17:10:00,1.17731,1.17731,1.17669,1.17704,9600000.0
2007-10-09 17:11:00,1.17714,1.1775,1.17701,1.17701,15800000.0
2007-10-09 17:12:00,1.17737,1.17743,1.17709,1.17733,9800000.0
2007-10-09 17:13:00,1.17735,1.17735,1.17696,1.17696,45400000.0
2007-10-09 17:14:00,1.17689,1.17758,1.17668,1.17758,21600000.0
2007-10-09 17:15:00,1.17713,1.17731,1.17713,1.17726,10800000.0
2007-10-09 17:16:00,1.1769,1.1773,1.1769,1.17717,17400000.0
2007-10-09 17:17:00,1.17759,1.17795,1.17741,1.17751,40800000.0
2007-10-09 17:18:00,1.17756,1.17797,1.17756,1.17767,11400000.0
2007-10-09 17:19:00,1.17759,1.17789,1.17749,1.17789,23200000.0
2007-10-09 17:20:00,1.17793,1.17793,1.17752,1.17752,25000000.0
2007-10-09 17:21:00,1.17777,1.17781,1.17744,1.17746,16000000.0
2007-10-09 17:22:00,1.17729,1.17775,1.17695,1.17695,14800000.0
2007-10-09 17:23:00,1.17726,1.17767,1.17667,1.17767,21200000.0
2007-10-09 17:24:00,1.17728,1.17806,1.17725,1.17806,16200000.0
2007-10-09 17:25:00,1.17697,1.17782,1.17682,1.17714,132800000.0
2007-10-09 17:26:00,1.17733,1.17733,1.17673,1.17709,18200000.0
2007-10-09 17:27:00,1.17698,1.17698,1.17645,1.17659,16400000.0
2007-10-09 17:28:00,1.17706,1.17706,1.1767,1.1767,17400000.0
2007-10-09 17:29:00,1.17665,1.17727,1.17629,1.17727,16600000.0
2007-10-09 17:30:00,1.17729,1.17729,1.17674,1.17713,18000000.0
2007-10-09 17:31:00,1.17735,1.17735,1.17702,1.17716,11200000.0
2007-10-09 17:32:00,1.17729,1.17741,1.17691,1.17691,14200000.0
2007-10-09 17:33:00,1.17675,1.17683,1.17666,1.17683,9200000.0
2007-10-09 17:34:00,1.17672,1.17688,1.17656,1.17659,25800000.0
2007-10-09 17:35:00,1.17642,1.17681,1.17638,1.17659,30400000.0
2007-10-09 17:36:00,1.1767,1.1767,1.17629,1.17629,9000000.0
2007-10-09 17:37:00,1.17625,1.17648,1.17625,1.17628,21400000.0
2007-10-09 17:38:00,1.1766,1.1768,1.1766,1.1767,21200000.0
2007-10-09 17:39:00,1.17656,1.17656,1.1761,1.1761,21200000.0
2007-10-09 17:40:00,1.17648,1.17703,1.17638,1.17638,20800000.0
2007-10-09 17:41:00,1.17659,1.17669,1.17643,1.17669,15600000.0
2007-10-09 17:42:00,1.17652,1.17696,1.17652,1.17667,20800000.0
2007-10-09 17:43:00,1.17706,1.17706,1.17657,1.17657,11400000.0
2007-10-09 17:44:00,1.17678,1.1768,1.17621,1.1768,20400000.0
2007-10-09 17:45:00,1.17657,1.17657,1.17637,1.17641,12200000.0
2007-10-09 17:46:00,1.1769,1.177,1.1769,1.1769,89800000.0
2007-10-09 17:47:00,1.17643,1.17673,1.1763,1.17649,89800000.0
2007-10-09 17:48:00,1.1766,1.17728,1.17645,1.17665,24200000.0
2007-10-09 17:49:00,1.17667,1.17701,1.17663,1.17668,23800000.0
2007-10-09 17:50:00,1.17682,1.17682,1.17646,1.17672,12400000.0
2007-10-09 17:51:00,1.1768,1.17705,1.17657,1.17692,10000000.0
2007-10-09 17:52:00,1.17669,1.17719,1.17662,1.17662,13000000.0
2007-10-09 17:53:00,1.1766,1.17694,1.17652,1.17665,11600000.0
2007-10-09 17:54:00,1.1767,1.1767,1.1767,1.1767,16600000.0
2007-10-09 17:55:00,1.17656,1.17722,1.17656,1.17683,16600000.0
2007-10-09 17:56:00,1.1765,1.17707,1.17638,1.17672,22800000.0
2007-10-09 17:57:00,1.17674,1.17692,1.17665,1.17692,20200000.0
2007-10-09 17:58:00,1.17668,1.17714,1.17666,1.17674,13000000.0
2007-10-09 17:59:00,1.17633,1.17672,1.17613,1.17664,21800000.0
2007-10-09 18:00:00,1.17644,1.17694,1.17644,1.17694,14800000.0
2007-10-09 18:01:00,1.1768,1.17712,1.17659,1.17692,10600000.0
2007-10-09 18:02:00,1.17667,1.177,1.17663,1.17663,10200000.0
2007-10-09 18:03:00,1.17634,1.17697,1.1763,1.17697,23000000.0
2007-10-09 18:04:00,1.1769,1.177,1.17651,1.177,27600000.0
2007-10-09 18:05:00,1.17656,1.17664,1.17626,1.17636,18800000.0
2007-10-09 18:06:00,1.17666,1.17681,1.17625,1.17681,16600000.0
2007-10-09 18:07:00,1.17646,1.17677,1.1764,1.17677,6400000.0
2007-10-09 18:08:00,1.17659,1.17659,1.17642,1.17642,5000000.0
2007-10-09 18:09:00,1.17657,1.17674,1.17625,1.17674,22600000.0
2007-10-09 18:10:00,1.17657,1.1769,1.17631,1.17631,16600000.0
2007-10-09 18:11:00,1.17633,1.17702,1.17633,1.17687,27600000.0
2007-10-09 18:12:00,1.17691,1.17699,1.17657,1.17668,26800000.0
2007-10-09 18:13:00,1.17686,1.17719,1.17683,1.17696,19200000.0
2007-10-09 18:14:00,1.17684,1.17688,1.17646,1.17688,16400000.0
2007-10-09 18:15:00,1.17656,1.17677,1.17648,1.17648,12200000.0
2007-10-09 18:16:00,1.17627,1.1769,1.17627,1.1769,20400000.0
2007-10-09 18:17:00,1.17678,1.177,1.17678,1.177,2000000.0
2007-10-09 18:18:00,1.17652,1.17684,1.17652,1.17684,10000000.0
2007-10-09 18:19:00,1.17703,1.17708,1.17678,1.17692,15400000.0
2007-10-09 18:20:00,1.17681,1.17681,1.17647,1.17649,18000000.0
2007-10-09 18:21:00,1.17663,1.17663,1.17605,1.17627,11000000.0
2007-10-09 18:22:00,1.17615,1.17656,1.17615,1.17616,18400000.0
2007-10-09 18:23:00,1.1766,1.1766,1.1766,1.1766,10800000.0
2007-10-09 18:24:00,1.17634,1.17634,1.17606,1.17612,10800000.0
2007-10-09 18:25:00,1.17621,1.17638,1.17618,1.17626,12200000.0
2007-10-09 18:26:00,1.1765,1.1765,1.1765,1.1765,21800000.0
2007-10-09 18:28:00,1.17625,1.17632,1.176,1.17615,21800000.0
2007-10-09 18:29:00,1.17605,1.17624,1.17605,1.17624,18200000.0
2007-10-09 18:30:00,1.17651,1.17651,1.17614,1.17629,12400000.0
2007-10-09 18:31:00,1.17623,1.17637,1.17602,1.17602,11600000.0
2007-10-09 18:32:00,1.17624,1.17662,1.17615,1.17632,13600000.0
2007-10-09 18:33:00,1.17635,1.1766,1.17606,1.17606,14600000.0
2007-10-09 18:34:00,1.1763,1.17654,1.17616,1.17637,11000000.0
2007-10-09 18:35:00,1.17643,1.17649,1.17621,1.17636,26400000.0
2007-10-09 18:36:00,1.17674,1.17674,1.17626,1.17646,16200000.0
2007-10-09 18:37:00,1.17642,1.17642,1.17606,1.17626,29800000.0
2007-10-09 18:38:00,1.17636,1.17671,1.17636,1.17641,16200000.0
2007-10-09 18:39:00,1.17655,1.1766,1.17619,1.17649,17200000.0
2007-10-09 18:40:00,1.17658,1.17671,1.176,1.17639,26400000.0
2007-10-09 18:41:00,1.1763,1.17687,1.17618,1.17647,21400000.0
2007-10-09 18:42:00,1.17638,1.17655,1.17616,1.17631,11200000.0
2007-10-09 18:43:00,1.17616,1.17656,1.17616,1.17656,17000000.0
2007-10-09 18:44:00,1.17626,1.17626,1.17603,1.1762,14200000.0
2007-10-09 18:45:00,1.17602,1.17623,1.17599,1.17608,18600000.0
2007-10-09 18:46:00,1.17625,1.17625,1.17577,1.17612,15400000.0
2007-10-09 18:47:00,1.176,1.1761,1.17566,1.17597,18000000.0
2007-10-09 18:48:00,1.17564,1.17599,1.17564,1.17569,18600000.0
2007-10-09 18:49:00,1.1757,1.17601,1.17566,1.17584,13000000.0
2007-10-09 18:50:00,1.17585,1.17597,1.17579,1.17582,10600000.0
2007-10-09 18:51:00,1.17585,1.17612,1.17576,1.17576,20000000.0
2007-10-09 18:52:00,1.17601,1.17639,1.17582,1.17601,17000000.0
2007-10-09 18:53:00,1.17598,1.17619,1.17595,1.17619,14400000.0
2007-10-09 18:54:00,1.17586,1.17624,1.17579,1.17579,36600000.0
2007-10-09 18:55:00,1.17575,1.17586,1.17517,1.17586,17200000.0
2007-10-09 18:56:00,1.17579,1.17594,1.17542,1.17594,22400000.0
2007-10-09 18:57:00,1.17605,1.17611,1.1756,1.17589,15800000.0
2007-10-09 18:58:00,1.17563,1.17637,1.17563,1.17637,7600000.0
2007-10-09 18:59:00,1.17571,1.17604,1.17558,1.17597,107000000.0
2007-10-09 19:00:00,1.17582,1.17582,1.17546,1.17555,9000000.0
2007-10-09 19:01:00,1.17577,1.17631,1.17554,1.17593,22600000.0
2007-10-09 19:02:00,1.1761,1.1764,1.1761,1.1764,17000000.0
2007-10-09 19:03:00,1.17561,1.17633,1.17561,1.17577,17000000.0
2007-10-09 19:04:00,1.17596,1.17639,1.17589,1.1761,28000000.0
2007-10-09 19:05:00,1.17639,1.17652,1.17591,1.17608,19000000.0
2007-10-09 19:06:00,1.17601,1.17663,1.17591,1.17599,11200000.0
2007-10-09 19:07:00,1.17619,1.17661,1.17594,1.17625,12800000.0
2007-10-09 19:08:00,1.17619,1.17619,1.17577,1.176,59200000.0
2007-10-09 19:09:00,1.17616,1.17669,1.17616,1.17629,26000000.0
2007-10-09 19:10:00,1.17651,1.17657,1.17616,1.17628,12600000.0
2007-10-09 19:13:00,1.1759,1.1763,1.1759,1.17609,11600000.0
2007-10-09 19:14:00,1.17635,1.17649,1.17606,1.1763,15000000.0
2007-10-09 19:15:00,1.17614,1.17647,1.17606,1.17625,16800000.0
2007-10-09 19:16:00,1.17628,1.17649,1.17605,1.17637,20200000.0
2007-10-09 19:17:00,1.17604,1.17659,1.17604,1.17659,10600000.0
2007-10-09 19:18:00,1.17654,1.17654,1.17613,1.17644,18000000.0
2007-10-09 19:19:00,1.17637,1.17637,1.17599,1.1761,26400000.0
2007-10-09 19:20:00,1.17579,1.17591,1.17563,1.17591,6800000.0
2007-10-09 19:21:00,1.17624,1.17651,1.17577,1.17607,21600000.0
2007-10-09 19:22:00,1.17595,1.17613,1.17568,1.17613,15400000.0
2007-10-09 19:23:00,1.17595,1.17627,1.17595,1.17627,20400000.0
2007-10-09 19:24:00,1.17642,1.17682,1.17624,1.17641,10200000.0
2007-10-09 19:25:00,1.17659,1.17659,1.17617,1.17625,14600000.0
2007-10-09 19:26:00,1.17606,1.17658,1.17606,1.17644,15200000.0
2007-10-09 19:27:00,1.17642,1.17667,1.1761,1.17667,23000000.0
2007-10-09 19:28:00,1.17626,1.17626,1.17597,1.17603,11600000.0
2007-10-09 19:29:00,1.17636,1.17652,1.17619,1.17619,13600000.0
2007-10-09 19:30:00,1.17636,1.17636,1.17576,1.17576,13000000.0
2007-10-09 19:31:00,1.17617,1.17637,1.17581,1.17581,9600000.0
2007-10-09 19:33:00,1.17605,1.17638,1.17605,1.17617,7800000.0
2007-10-09 19:36:00,1.17622,1.17659,1.17608,1.17639,17800000.0
2007-10-09 19:38:00,1.17627,1.17652,1.17606,1.17606,15800000.0
2007-10-09 19:39:00,1.17602,1.1766,1.17587,1.1761,15000000.0
2007-10-09 19:40:00,1.17621,1.17657,1.17619,1.17646,8800000.0
2007-10-09 19:42:00,1.1763,1.17649,1.1763,1.17646,11800000.0
2007-10-09 19:43:00,1.1767,1.1767,1.17624,1.17624,5000000.0
2007-10-09 19:44:00,1.1763,1.1763,1.1762,1.1762,5600000.0
2007-10-09 19:46:00,1.17591,1.17625,1.17581,1.17581,5600000.0
2007-10-09 19:47:00,1.17554,1.176,1.17554,1.17584,21400000.0
2007-10-09 19:48:00,1.17592,1.17605,1.17589,1.17597,16000000.0
2007-10-09 19:50:00,1.17622,1.17623,1.17576,1.17576,24400000.0
2007-10-09 19:51:00,1.17566,1.1762,1.17566,1.17611,16200000.0
2007-10-09 19:52:00,1.17632,1.17644,1.17602,1.17619,9400000.0
2007-10-09 19:53:00,1.17599,1.17643,1.17599,1.17604,21800000.0
2007-10-09 19:54:00,1.17662,1.17662,1.17619,1.17642,21800000.0
2007-10-09 19:55:00,1.17653,1.17679,1.17604,1.17677,29000000.0
2007-10-09 19:56:00,1.17649,1.1767,1.17626,1.17628,16200000.0
2007-10-09 19:57:00,1.17628,1.17628,1.17582,1.17582,8200000.0
2007-10-09 19:58:00,1.17611,1.17635,1.17607,1.17613,10000000.0
2007-10-09 19:59:00,1.17615,1.17654,1.176,1.176,16000000.0
2007-10-09 20:00:00,1.17585,1.17585,1.17542,1.17566,16800000.0
2007-10-09 20:01:00,1.17597,1.17628,1.17545,1.17545,19200000.0
2007-10-09 20:02:00,1.17576,1.17606,1.17559,1.17587,11600000.0
2007-10-09 20:03:00,1.17617,1.17651,1.17608,1.17649,27800000.0
2007-10-09 20:04:00,1.17617,1.17654,1.17617,1.17632,10200000.0
2007-10-09 20:05:00,1.17659,1.17659,1.17596,1.17596,16200000.0
2007-10-09 20:06:00,1.17549,1.17602,1.17549,1.17602,15800000.0
2007-10-09 20:07:00,1.17533,1.17578,1.17533,1.17578,8400000.0
2007-10-09 20:08:00,1.17579,1.17598,1.17571,1.17574,15800000.0
2007-10-09 20:09:00,1.17563,1.17601,1.17546,1.1756,21000000.0
2007-10-09 20:10:00,1.17553,1.17643,1.17548,1.17605,22600000.0
2007-10-09 20:11:00,1.17576,1.17619,1.17572,1.17575,25800000.0
2007-10-09 20:12:00,1.17622,1.17643,1.17617,1.17643,16200000.0
2007-10-09 20:13:00,1.17622,1.17634,1.17598,1.17598,9800000.0
2007-10-09 20:14:00,1.17627,1.17658,1.17589,1.17658,15800000.0
2007-10-09 20:17:00,1.1766,1.1766,1.1766,1.1766,23200000.0
2007-10-09 20:18:00,1.17618,1.17622,1.17568,1.17599,23200000.0
2007-10-09 20:19:00,1.17618,1.1766,1.17598,1.1762,11200000.0
2007-10-09 20:21:00,1.177,1.177,1.1768,1.177,24400000.0
2007-10-09 20:22:00,1.17645,1.17672,1.17627,1.17627,24400000.0
2007-10-09 20:24:00,1.17656,1.17656,1.17562,1.17608,11600000.0
2007-10-09 20:27:00,1.17626,1.1764,1.17608,1.17627,9400000.0
2007-10-09 20:28:00,1.17616,1.17668,1.17579,1.17668,13400000.0
2007-10-09 20:29:00,1.17668,1.17695,1.17626,1.17657,17800000.0
2007-10-09 20:30:00,1.1764,1.17681,1.17637,1.17641,11000000.0
2007-10-09 20:31:00,1.17677,1.17684,1.17637,1.17643,40000000.0
2007-10-09 20:32:00,1.17703,1.17703,1.1764,1.1764,16400000.0
2007-10-09 20:33:00,1.17689,1.17703,1.17643,1.17643,14200000.0
2007-10-09 20:34:00,1.17672,1.17672,1.1766,1.1766,6200000.0
2007-10-09 20:35:00,1.17646,1.17676,1.17646,1.1767,15000000.0
2007-10-09 20:36:00,1.17645,1.1769,1.17639,1.1769,11600000.0
2007-10-09 20:37:00,1.17667,1.17667,1.176,1.17613,20400000.0
2007-10-09 20:38:00,1.17628,1.1765,1.17627,1.17629,16600000.0
2007-10-09 20:39:00,1.1766,1.1766,1.17632,1.17643,20600000.0
2007-10-09 20:40:00,1.17648,1.17675,1.17619,1.17619,24600000.0
2007-10-09 20:41:00,1.17635,1.17673,1.17626,1.17626,17200000.0
2007-10-09 20:42:00,1.17628,1.17663,1.17625,1.17663,12400000.0
2007-10-09 20:43:00,1.17686,1.17686,1.17653,1.1767,11200000.0
2007-10-09 20:44:00,1.1767,1.17677,1.1765,1.17677,19000000.0
2007-10-09 20:45:00,1.17651,1.1768,1.17651,1.17662,10400000.0
2007-10-09 20:46:00,1.17676,1.17676,1.17621,1.17621,16600000.0
2007-10-09 20:47:00,1.17652,1.17681,1.17643,1.17643,10400000.0
2007-10-09 20:48:00,1.17654,1.17654,1.17566,1.17566,24200000.0
2007-10-09 20:49:00,1.17541,1.17602,1.17541,1.17564,11200000.0
2007-10-09 20:50:00,1.17577,1.17591,1.17551,1.17591,22200000.0
2007-10-09 20:51:00,1.17552,1.17583,1.17528,1.17583,15800000.0
2007-10-09 20:52:00,1.17585,1.17597,1.17538,1.17597,12200000.0
2007-10-09 20:53:00,1.17599,1.17631,1.17588,1.17631,17400000.0
2007-10-09 20:54:00,1.17639,1.17669,1.17613,1.17636,11200000.0
2007-10-09 20:55:00,1.17633,1.17668,1.17614,1.17614,21200000.0
2007-10-09 20:56:00,1.17627,1.17661,1.17588,1.17588,13600000.0
2007-10-09 20:57:00,1.17601,1.17601,1.17584,1.17595,8200000.0
2007-10-09 20:58:00,1.17579,1.17621,1.17574,1.17603,32600000.0
2007-10-09 20:59:00,1.17593,1.17717,1.17593,1.17717,16400000.0
2007-10-09 21:00:00,1.17746,1.17746,1.17669,1.17724,20600000.0
2007-10-09 21:01:00,1.17685,1.17702,1.17655,1.17675,29200000.0
2007-10-09 21:02:00,1.17653,1.17686,1.17645,1.1768,12200000.0
2007-10-09 21:03:00,1.17679,1.177,1.17613,1.17658,18200000.0
2007-10-09 21:04:00,1.17657,1.17672,1.17636,1.17671,22200000.0
2007-10-09 21:05:00,1.1763,1.17647,1.17616,1.17616,13200000.0
2007-10-09 21:06:00,1.17644,1.1768,1.17644,1.17646,13000000.0
2007-10-09 21:07:00,1.1766,1.1766,1.1766,1.1766,8400000.0
2007-10-09 21:08:00,1.17628,1.17652,1.1762,1.1762,8400000.0
2007-10-09 21:09:00,1.17629,1.17656,1.17624,1.17639,16600000.0
2007-10-09 21:10:00,1.17652,1.17677,1.17646,1.17663,12800000.0
2007-10-09 21:11:00,1.17642,1.17668,1.17641,1.17668,13200000.0
2007-10-09 21:13:00,1.17667,1.17698,1.17625,1.1763,26800000.0
2007-10-09 21:14:00,1.17592,1.17637,1.17573,1.17637,10600000.0
2007-10-09 21:15:00,1.17572,1.17644,1.17572,1.17589,20200000.0
2007-10-09 21:19:00,1.176,1.17647,1.176,1.17603,7400000.0
2007-10-09 21:20:00,1.17602,1.17653,1.17594,1.17611,13800000.0
2007-10-09 21:21:00,1.17607,1.17661,1.17605,1.17634,12200000.0
2007-10-09 21:22:00,1.17608,1.17649,1.17608,1.1761,13800000.0
2007-10-09 21:23:00,1.1762,1.17644,1.17604,1.17624,19600000.0
2007-10-09 21:24:00,1.17622,1.17666,1.17601,1.17666,16800000.0
2007-10-09 21:25:00,1.17643,1.17643,1.17592,1.17598,8800000.0
2007-10-09 21:26:00,1.17594,1.17612,1.17556,1.17556,16200000.0
2007-10-09 21:27:00,1.1758,1.176,1.1758,1.176,15200000.0
2007-10-09 21:28:00,1.17515,1.17576,1.17515,1.17554,15200000.0
2007-10-09 21:29:00,1.17534,1.17586,1.17534,1.17558,13200000.0
2007-10-09 21:30:00,1.17569,1.17636,1.17569,1.17636,25800000.0
2007-10-09 21:31:00,1.17604,1.17637,1.17593,1.17637,9400000.0
2007-10-09 21:32:00,1.17605,1.1762,1.17585,1.17585,9400000.0
2007-10-09 21:33:00,1.17621,1.17634,1.17607,1.17615,12600000.0
2007-10-09 21:34:00,1.17605,1.17632,1.176,1.17605,11400000.0
2007-10-09 21:35:00,1.17622,1.17633,1.17572,1.17602,14000000.0
2007-10-09 21:36:00,1.17607,1.17627,1.17588,1.17627,9600000.0
2007-10-09 21:37:00,1.17679,1.17679,1.17611,1.17653,21000000.0
2007-10-09 21:38:00,1.1761,1.1761,1.1756,1.1756,7400000.0
2007-10-09 21:39:00,1.17594,1.17614,1.17594,1.17607,12000000.0
2007-10-09 21:40:00,1.17572,1.17618,1.1754,1.1754,12200000.0
2007-10-09 21:41:00,1.17561,1.17561,1.17535,1.17545,6800000.0
2007-10-09 21:42:00,1.17544,1.17558,1.17534,1.17558,21800000.0
2007-10-09 21:43:00,1.17548,1.17649,1.17535,1.17582,8800000.0
2007-10-09 21:44:00,1.17611,1.17612,1.17594,1.17596,13200000.0
2007-10-09 21:45:00,1.17584,1.17587,1.17558,1.17558,15800000.0
2007-10-09 21:46:00,1.17533,1.17557,1.17532,1.17537,8000000.0
2007-10-09 21:47:00,1.17543,1.17598,1.17533,1.17533,15000000.0
2007-10-09 21:48:00,1.17521,1.17564,1.17507,1.17513,22400000.0
2007-10-09 21:49:00,1.1753,1.17557,1.17528,1.1755,17800000.0
2007-10-09 21:50:00,1.17553,1.17553,1.17523,1.17533,9800000.0
2007-10-09 21:51:00,1.17542,1.1755,1.17523,1.17523,9200000.0
2007-10-09 21:52:00,1.1758,1.1758,1.1758,1.1758,17400000.0
2007-10-09 21:53:00,1.17511,1.1754,1.17493,1.17523,17400000.0
2007-10-09 21:54:00,1.17529,1.17558,1.17519,1.17557,21400000.0
2007-10-09 21:55:00,1.17566,1.17615,1.17559,1.17615,20800000.0
2007-10-09 21:56:00,1.17555,1.17586,1.17549,1.17573,12000000.0
2007-10-09 21:57:00,1.17567,1.17567,1.17516,1.17542,14600000.0
2007-10-09 21:58:00,1.17546,1.1758,1.17505,1.1758,10000000.0
2007-10-09 21:59:00,1.1759,1.17616,1.17557,1.17582,28400000.0
2007-10-09 22:00:00,1.17534,1.17593,1.17534,1.17551,7600000.0
2007-10-09 22:01:00,1.17624,1.17624,1.1755,1.17562,21200000.0
2007-10-09 22:02:00,1.17587,1.17587,1.17511,1.17524,19200000.0
2007-10-09 22:03:00,1.17512,1.1756,1.17512,1.17556,14600000.0
2007-10-09 22:04:00,1.17561,1.17626,1.17546,1.17626,26800000.0
2007-10-09 22:05:00,1.17578,1.17643,1.17578,1.17607,15000000.0
2007-10-09 22:06:00,1.17597,1.1763,1.17584,1.17587,23800000.0
2007-10-09 22:07:00,1.17591,1.17609,1.17553,1.17568,16000000.0
2007-10-09 22:08:00,1.17589,1.17633,1.17585,1.17592,22400000.0
2007-10-09 22:09:00,1.17604,1.17606,1.17581,1.17583,11400000.0
2007-10-09 22:10:00,1.1761,1.17626,1.17583,1.17596,17000000.0
2007-10-09 22:11:00,1.17591,1.17628,1.17578,1.17578,7600000.0
2007-10-09 22:12:00,1.17612,1.17622,1.17596,1.17618,36000000.0
2007-10-09 22:13:00,1.17592,1.17632,1.17592,1.17624,21600000.0
2007-10-09 22:14:00,1.1763,1.1763,1.1762,1.1763,8200000.0
2007-10-09 22:15:00,1.17605,1.17632,1.17605,1.17608,8200000.0
2007-10-09 22:16:00,1.17591,1.17627,1.17584,1.17627,15200000.0
2007-10-09 22:17:00,1.17588,1.17635,1.17581,1.17635,21000000.0
2007-10-09 22:18:00,1.17598,1.17626,1.17598,1.17604,11200000.0
2007-10-09 22:19:00,1.17595,1.17596,1.17569,1.17592,13400000.0
2007-10-09 22:20:00,1.17597,1.17609,1.17546,1.17609,23800000.0
2007-10-09 22:21:00,1.17573,1.17602,1.1757,1.17587,7800000.0
2007-10-09 22:22:00,1.17586,1.17628,1.17586,1.17593,24800000.0
2007-10-09 22:23:00,1.17585,1.17619,1.17585,1.17596,10600000.0
2007-10-09 22:24:00,1.17601,1.1762,1.17581,1.17582,31000000.0
2007-10-09 22:25:00,1.17614,1.17614,1.17561,1.17593,23000000.0
2007-10-09 22:26:00,1.17599,1.17613,1.1758,1.1761,17600000.0
2007-10-09 22:27:00,1.17634,1.17644,1.17592,1.17619,15800000.0
2007-10-09 22:28:00,1.17614,1.17661,1.17597,1.17611,13600000.0
2007-10-09 22:29:00,1.17597,1.17644,1.17588,1.17588,10600000.0
2007-10-09 22:30:00,1.17626,1.17659,1.17598,1.17651,15200000.0
2007-10-09 22:31:00,1.17592,1.17623,1.17592,1.17611,6200000.0
2007-10-09 22:32:00,1.17616,1.17659,1.17607,1.17625,24800000.0
2007-10-09 22:33:00,1.17597,1.1765,1.17578,1.17578,17000000.0
2007-10-09 22:34:00,1.17629,1.1769,1.17629,1.1769,19600000.0
2007-10-09 22:35:00,1.1763,1.17688,1.17629,1.1764,11600000.0
2007-10-09 22:36:00,1.17655,1.17686,1.1764,1.17666,10600000.0
2007-10-09 22:37:00,1.17592,1.17646,1.17592,1.17609,17800000.0
2007-10-09 22:38:00,1.17614,1.17616,1.1758,1.1758,17400000.0
2007-10-09 22:39:00,1.17593,1.17646,1.17559,1.17607,15800000.0
2007-10-09 22:40:00,1.17593,1.17612,1.17581,1.17588,12200000.0
2007-10-09 22:41:00,1.17567,1.17635,1.17567,1.17595,21600000.0
2007-10-09 22:42:00,1.17615,1.17626,1.17585,1.17615,15200000.0
2007-10-09 22:43:00,1.17614,1.17642,1.1759,1.17624,12000000.0
2007-10-09 22:44:00,1.17598,1.17637,1.17583,1.17595,21000000.0
2007-10-09 22:45:00,1.17601,1.17601,1.17588,1.17588,5000000.0
2007-10-09 22:46:00,1.17601,1.17623,1.17579,1.17601,16400000.0
2007-10-09 22:47:00,1.176,1.17625,1.176,1.17606,12000000.0
2007-10-09 22:48:00,1.17606,1.17623,1.1759,1.1759,14000000.0
2007-10-09 22:49:00,1.1763,1.1764,1.1762,1.1762,8200000.0
2007-10-09 22:50:00,1.176,1.17608,1.17593,1.17593,8200000.0
2007-10-09 22:51:00,1.17593,1.17593,1.17575,1.17575,12200000.0
2007-10-09 22:52:00,1.17614,1.17614,1.1758,1.17596,13800000.0
2007-10-09 22:53:00,1.17613,1.17613,1.17528,1.17528,15400000.0
2007-10-09 22:54:00,1.17576,1.17609,1.17576,1.17609,18800000.0
2007-10-09 22:55:00,1.17621,1.17635,1.17587,1.17605,15400000.0
2007-10-09 22:56:00,1.17579,1.17597,1.17569,1.17597,14000000.0
2007-10-09 22:57:00,1.17614,1.1767,1.17607,1.17607,7400000.0
2007-10-09 22:58:00,1.17612,1.17612,1.17569,1.17592,13800000.0
2007-10-09 22:59:00,1.17597,1.17597,1.17555,1.17571,13600000.0
2007-10-09 23:00:00,1.17596,1.17596,1.17577,1.17583,8200000.0
2007-10-09 23:01:00,1.17579,1.17605,1.1756,1.1756,4200000.0
2007-10-09 23:02:00,1.1759,1.17613,1.1759,1.17602,7600000.0
2007-10-09 23:03:00,1.17606,1.17606,1.17546,1.17569,32000000.0
2007-10-09 23:04:00,1.17579,1.17648,1.17579,1.17616,12400000.0
2007-10-09 23:05:00,1.17549,1.17615,1.17527,1.17615,13000000.0
2007-10-09 23:06:00,1.17569,1.1761,1.17532,1.17532,27200000.0
2007-10-09 23:07:00,1.17577,1.17587,1.17552,1.17558,18800000.0
2007-10-09 23:08:00,1.17584,1.17605,1.17541,1.17548,16200000.0
2007-10-09 23:09:00,1.17574,1.17584,1.1753,1.17584,26800000.0
2007-10-09 23:10:00,1.17545,1.17584,1.17544,1.1755,17400000.0
2007-10-09 23:11:00,1.17528,1.17559,1.17528,1.17554,14200000.0
2007-10-09 23:12:00,1.17555,1.1757,1.17537,1.17549,18800000.0
2007-10-09 23:13:00,1.17561,1.1757,1.1753,1.17555,30800000.0
2007-10-09 23:14:00,1.1765,1.1765,1.1764,1.1764,16400000.0
2007-10-09 23:15:00,1.1762,1.1762,1.1762,1.1762,16400000.0
2007-10-09 23:16:00,1.17526,1.17607,1.17526,1.17558,16400000.0
2007-10-09 23:17:00,1.17533,1.17539,1.17503,1.17528,13200000.0
2007-10-09 23:18:00,1.17486,1.17518,1.17485,1.17518,7600000.0
2007-10-09 23:19:00,1.1747,1.17523,1.1747,1.17521,8600000.0
2007-10-09 23:20:00,1.1748,1.17488,1.17468,1.17488,12400000.0
2007-10-09 23:21:00,1.1751,1.1751,1.1747,1.17493,19400000.0
2007-10-09 23:22:00,1.17481,1.17518,1.17463,1.1748,27200000.0
2007-10-09 23:23:00,1.17506,1.17528,1.17477,1.17494,19000000.0
2007-10-09 23:24:00,1.17465,1.17522,1.17463,1.17522,27400000.0
2007-10-09 23:25:00,1.17526,1.17526,1.17469,1.17475,9000000.0
2007-10-09 23:26:00,1.17512,1.17552,1.17482,1.17552,13800000.0
2007-10-09 23:27:00,1.1751,1.1751,1.17456,1.17498,20000000.0
2007-10-09 23:28:00,1.17503,1.17503,1.17467,1.17467,9400000.0
2007-10-09 23:29:00,1.17483,1.17519,1.17483,1.17494,19000000.0
2007-10-09 23:30:00,1.1756,1.1756,1.1754,1.1754,30400000.0
2007-10-09 23:32:00,1.17527,1.1753,1.17474,1.17475,30400000.0
2007-10-09 23:33:00,1.17478,1.1752,1.17461,1.17506,16400000.0
2007-10-09 23:34:00,1.17444,1.17519,1.17444,1.17503,22600000.0
2007-10-09 23:35:00,1.17518,1.17581,1.1751,1.17544,12600000.0
2007-10-09 23:36:00,1.17521,1.17557,1.17521,1.17529,17600000.0
2007-10-09 23:37:00,1.17532,1.17546,1.17528,1.17534,12400000.0
2007-10-09 23:41:00,1.17561,1.17561,1.17483,1.17486,7600000.0
2007-10-09 23:42:00,1.17521,1.17526,1.17485,1.17525,17600000.0
2007-10-09 23:43:00,1.17559,1.17583,1.17548,1.17583,11800000.0
2007-10-09 23:44:00,1.17565,1.17587,1.17548,1.17587,13000000.0
2007-10-09 23:45:00,1.17549,1.17578,1.17508,1.17561,15400000.0
2007-10-09 23:46:00,1.17557,1.17598,1.17545,1.17598,12200000.0
2007-10-09 23:47:00,1.17539,1.17539,1.17491,1.17491,10000000.0
2007-10-09 23:48:00,1.17502,1.17577,1.17502,1.17541,29200000.0
2007-10-09 23:49:00,1.17553,1.17593,1.17521,1.17521,6200000.0
2007-10-09 23:50:00,1.17537,1.17575,1.17525,1.17562,13400000.0
2007-10-09 23:51:00,1.17551,1.17574,1.17522,1.17522,13600000.0
2007-10-09 23:52:00,1.17599,1.17603,1.17578,1.17585,11600000.0
2007-10-09 23:53:00,1.17574,1.17605,1.17572,1.17605,12800000.0
2007-10-09 23:54:00,1.17587,1.17587,1.1753,1.1753,9600000.0
2007-10-09 23:55:00,1.17518,1.17582,1.17517,1.17557,18600000.0
2007-10-09 23:56:00,1.17562,1.17575,1.17548,1.17548,23600000.0
2007-10-09 23:57:00,1.17576,1.17576,1.17516,1.17537,14000000.0
2007-10-09 23:58:00,1.17508,1.17539,1.17506,1.17515,6800000.0
2007-10-09 23:59:00,1.17482,1.17536,1.17482,1.17534,9200000.0
2007-10-10 00:00:00,1.17554,1.17559,1.17487,1.17487,18000000.0
2007-10-10 00:01:00,1.17531,1.17573,1.17527,1.17532,18800000.0
2007-10-10 00:02:00,1.176,1.176,1.176,1.176,8200000.0
2007-10-10 00:05:00,1.17523,1.17561,1.17523,1.17543,8200000.0
2007-10-10 00:06:00,1.17591,1.17608,1.17537,1.17588,11400000.0
2007-10-10 00:07:00,1.1758,1.1759,1.1758,1.1759,11200000.0
2007-10-10 00:08:00,1.17529,1.17564,1.17529,1.17553,11200000.0
2007-10-10 00:09:00,1.17552,1.17552,1.17546,1.17546,2000000.0
2007-10-10 00:10:00,1.17542,1.1759,1.17542,1.1755,7800000.0
2007-10-10 00:11:00,1.17534,1.17578,1.17522,1.17562,15800000.0
2007-10-10 00:12:00,1.17593,1.17605,1.1757,1.176,21400000.0
2007-10-10 00:13:00,1.17584,1.17624,1.17553,1.17592,13200000.0
2007-10-10 00:14:00,1.17586,1.17622,1.17575,1.17594,8200000.0
2007-10-10 00:15:00,1.17615,1.17639,1.17615,1.17637,11000000.0
2007-10-10 00:16:00,1.17521,1.17582,1.17521,1.17559,18600000.0
2007-10-10 00:17:00,1.17566,1.17596,1.17506,1.17591,16000000.0
2007-10-10 00:18:00,1.17588,1.17588,1.17546,1.17563,10400000.0
2007-10-10 00:19:00,1.1761,1.1762,1.1761,1.1762,13000000.0
2007-10-10 00:20:00,1.17573,1.17591,1.17568,1.17571,13000000.0
2007-10-10 00:21:00,1.17573,1.17585,1.17544,1.17567,13000000.0
2007-10-10 00:22:00,1.17556,1.17609,1.17548,1.17577,11000000.0
2007-10-10 00:23:00,1.17588,1.17611,1.17563,1.1758,12400000.0
2007-10-10 00:24:00,1.17604,1.17649,1.17603,1.17603,13600000.0
2007-10-10 00:25:00,1.1762,1.17639,1.1758,1.17609,11200000.0
2007-10-10 00:26:00,1.1765,1.1766,1.1765,1.1765,22800000.0
2007-10-10 00:27:00,1.1758,1.17604,1.17561,1.17569,22800000.0
2007-10-10 00:28:00,1.17571,1.17591,1.17558,1.17584,13200000.0
2007-10-10 00:29:00,1.17595,1.17621,1.17585,1.17609,11600000.0
2007-10-10 00:30:00,1.17605,1.17628,1.1758,1.17628,14600000.0
2007-10-10 00:31:00,1.17602,1.17689,1.17602,1.17689,20600000.0
2007-10-10 00:32:00,1.17652,1.17686,1.17648,1.17664,9400000.0
2007-10-10 00:34:00,1.17687,1.17697,1.17675,1.17688,11600000.0
2007-10-10 00:35:00,1.17663,1.17667,1.17608,1.17626,19000000.0
2007-10-10 00:36:00,1.1763,1.17658,1.17596,1.17596,12200000.0
2007-10-10 00:37:00,1.17638,1.17687,1.17627,1.17639,27200000.0
2007-10-10 00:38:00,1.17651,1.17689,1.17651,1.17655,14000000.0
2007-10-10 00:39:00,1.17652,1.1768,1.17617,1.17656,18400000.0
2007-10-10 00:40:00,1.177,1.177,1.17672,1.17674,11000000.0
2007-10-10 00:41:00,1.17684,1.17701,1.17637,1.17637,25400000.0
2007-10-10 00:42:00,1.17618,1.17649,1.17618,1.17624,18000000.0
2007-10-10 00:43:00,1.17618,1.17652,1.17594,1.17594,36800000.0
2007-10-10 00:44:00,1.1759,1.17591,1.1756,1.1756,17200000.0
2007-10-10 00:45:00,1.17538,1.17575,1.1753,1.17545,15800000.0
2007-10-10 00:46:00,1.17564,1.17564,1.1753,1.17558,12000000.0
2007-10-10 00:47:00,1.17582,1.1761,1.17565,1.1761,14200000.0
2007-10-10 00:48:00,1.17562,1.1759,1.17549,1.1759,24400000.0
2007-10-10 00:49:00,1.17634,1.17634,1.17585,1.1761,16200000.0
2007-10-10 00:50:00,1.17553,1.17652,1.17553,1.17607,32200000.0
2007-10-10 00:51:00,1.17659,1.17699,1.17643,1.17665,19200000.0
2007-10-10 00:52:00,1.17635,1.17681,1.17616,1.17681,29800000.0
2007-10-10 00:53:00,1.17579,1.17633,1.17579,1.17617,10600000.0
2007-10-10 00:54:00,1.17678,1.17678,1.17622,1.17666,13000000.0
2007-10-10 00:55:00,1.17676,1.17676,1.17599,1.17602,11800000.0
2007-10-10 00:56:00,1.17648,1.17685,1.17642,1.17642,10800000.0
2007-10-10 00:57:00,1.1764,1.1764,1.17607,1.17607,9200000.0
2007-10-10 00:58:00,1.17621,1.17631,1.17606,1.17621,8200000.0
2007-10-10 00:59:00,1.17612,1.17647,1.176,1.17617,33200000.0
2007-10-10 01:00:00,1.17637,1.1769,1.17637,1.17689,18000000.0
2007-10-10 01:01:00,1.1768,1.17686,1.17615,1.17615,14000000.0
2007-10-10 01:02:00,1.1762,1.1764,1.17606,1.17613,11400000.0
2007-10-10 01:03:00,1.17629,1.17641,1.17619,1.17635,20200000.0
2007-10-10 01:04:00,1.17647,1.17666,1.17608,1.17658,8800000.0
2007-10-10 01:05:00,1.1767,1.17679,1.17647,1.17647,34400000.0
2007-10-10 01:06:00,1.17671,1.17713,1.17671,1.17713,8800000.0
2007-10-10 01:07:00,1.17722,1.17722,1.17627,1.17662,10000000.0
2007-10-10 01:08:00,1.17691,1.17733,1.17681,1.17693,34000000.0
2007-10-10 01:09:00,1.17646,1.17685,1.17646,1.17664,27400000.0
2007-10-10 01:11:00,1.17671,1.17671,1.17656,1.17656,3200000.0
2007-10-10 01:12:00,1.17697,1.17697,1.17637,1.17663,8400000.0
2007-10-10 01:13:00,1.17646,1.17667,1.17624,1.17624,12400000.0
2007-10-10 01:14:00,1.17636,1.17677,1.17627,1.17668,20400000.0
2007-10-10 01:15:00,1.17613,1.17651,1.1759,1.1759,28600000.0
2007-10-10 01:16:00,1.17609,1.17668,1.17609,1.17626,13800000.0
2007-10-10 01:17:00,1.17587,1.17654,1.17587,1.17654,18800000.0
2007-10-10 01:18:00,1.17665,1.17691,1.17636,1.17636,11200000.0
2007-10-10 01:19:00,1.17649,1.17651,1.17638,1.17638,6200000.0
2007-10-10 01:20:00,1.17655,1.17655,1.17611,1.17651,27800000.0
2007-10-10 01:21:00,1.17644,1.17683,1.17622,1.17659,19000000.0
2007-10-10 01:23:00,1.17628,1.17666,1.17599,1.17628,29600000.0
2007-10-10 01:24:00,1.17579,1.17678,1.17579,1.17678,13000000.0
2007-10-10 01:25:00,1.17667,1.17687,1.17667,1.17687,18600000.0
2007-10-10 01:26:00,1.17676,1.17702,1.17657,1.17675,27400000.0
2007-10-10 01:27:00,1.17677,1.17679,1.17652,1.17669,11600000.0
2007-10-10 01:28:00,1.17665,1.17683,1.17655,1.17679,22000000.0
2007-10-10 01:29:00,1.17678,1.17678,1.17619,1.17667,20000000.0
2007-10-10 01:30:00,1.17632,1.17686,1.17632,1.1764,22000000.0
2007-10-10 01:31:00,1.17649,1.17667,1.17635,1.17656,26800000.0
2007-10-10 01:32:00,1.17647,1.17647,1.1759,1.1759,11400000.0
2007-10-10 01:33:00,1.17529,1.17584,1.17519,1.17565,14000000.0
2007-10-10 01:34:00,1.17504,1.17517,1.17489,1.175,23400000.0
2007-10-10 01:35:00,1.17527,1.17583,1.17502,1.17583,12400000.0
2007-10-10 01:36:00,1.17592,1.17628,1.17592,1.17598,11400000.0
2007-10-10 01:37:00,1.17597,1.17624,1.17597,1.17604,9400000.0
2007-10-10 01:38:00,1.17581,1.17666,1.17581,1.1761,17800000.0
2007-10-10 01:39:00,1.17642,1.17642,1.17597,1.17607,17400000.0
2007-10-10 01:40:00,1.17626,1.17661,1.17601,1.17601,11400000.0
2007-10-10 01:41:00,1.17652,1.17652,1.17568,1.17599,8600000.0
2007-10-10 01:42:00,1.17598,1.1767,1.17598,1.1767,29400000.0
2007-10-10 01:43:00,1.17636,1.17657,1.17604,1.17604,17400000.0
2007-10-10 01:44:00,1.17637,1.17637,1.1759,1.17598,10400000.0
2007-10-10 01:45:00,1.1767,1.1767,1.17581,1.17608,14000000.0
2007-10-10 01:46:00,1.17638,1.17638,1.17564,1.1759,17800000.0
2007-10-10 01:47:00,1.17599,1.17652,1.17599,1.17652,17200000.0
2007-10-10 01:48:00,1.17627,1.17674,1.17617,1.17658,15600000.0
2007-10-10 01:49:00,1.1763,1.17653,1.17596,1.17596,15400000.0
2007-10-10 01:50:00,1.17607,1.17645,1.17574,1.17604,18000000.0
2007-10-10 01:51:00,1.17572,1.17599,1.17572,1.17594,6200000.0
2007-10-10 01:52:00,1.1766,1.1766,1.1764,1.1766,11600000.0
2007-10-10 01:53:00,1.1763,1.17646,1.17606,1.17635,11600000.0
2007-10-10 01:54:00,1.1768,1.1768,1.1766,1.1766,20800000.0
2007-10-10 01:55:00,1.176,1.17625,1.17595,1.1761,20800000.0
2007-10-10 01:56:00,1.17642,1.1765,1.17633,1.17637,16400000.0
2007-10-10 01:57:00,1.1766,1.1766,1.17584,1.17597,14000000.0
2007-10-10 01:58:00,1.17649,1.17689,1.17615,1.17626,11400000.0
2007-10-10 01:59:00,1.17646,1.17679,1.17637,1.17676,10800000.0
2007-10-10 02:00:00,1.17656,1.17656,1.17627,1.17634,20600000.0
2007-10-10 02:01:00,1.17614,1.17657,1.17614,1.17631,9400000.0
2007-10-10 02:02:00,1.17619,1.17643,1.17608,1.17608,17000000.0
2007-10-10 02:03:00,1.17599,1.1763,1.17599,1.1763,15400000.0
2007-10-10 02:04:00,1.17678,1.17722,1.1764,1.17648,32200000.0
2007-10-10 02:05:00,1.17634,1.17656,1.17622,1.17622,9800000.0
2007-10-10 02:06:00,1.17651,1.17664,1.17619,1.17652,13400000.0
2007-10-10 02:07:00,1.17617,1.1763,1.17587,1.17598,12400000.0
2007-10-10 02:08:00,1.17565,1.17623,1.17565,1.17587,8800000.0
2007-10-10 02:09:00,1.1758,1.17597,1.1755,1.17577,12800000.0
2007-10-10 02:10:00,1.17574,1.17634,1.17574,1.17593,20000000.0
2007-10-10 02:11:00,1.17615,1.17655,1.17615,1.17651,9400000.0
2007-10-10 02:12:00,1.1769,1.1769,1.1763,1.1763,23200000.0
2007-10-10 02:13:00,1.17626,1.17665,1.17626,1.17665,7400000.0
2007-10-10 02:14:00,1.17656,1.17656,1.17611,1.17624,17000000.0
2007-10-10 02:15:00,1.17634,1.17672,1.17614,1.17614,15400000.0
2007-10-10 02:16:00,1.17632,1.17636,1.17612,1.17635,22800000.0
2007-10-10 02:17:00,1.17617,1.17651,1.1759,1.17651,20400000.0
2007-10-10 02:18:00,1.17638,1.17656,1.17611,1.17656,15800000.0
2007-10-10 02:19:00,1.17671,1.17686,1.17668,1.17678,21400000.0
2007-10-10 02:20:00,1.17652,1.17701,1.17652,1.17701,11200000.0
2007-10-10 02:21:00,1.17687,1.17688,1.17646,1.17683,14400000.0
2007-10-10 02:22:00,1.17655,1.17658,1.1764,1.17649,9400000.0
2007-10-10 02:23:00,1.17642,1.1768,1.17594,1.17599,11800000.0
2007-10-10 02:24:00,1.17578,1.17614,1.1757,1.17606,17000000.0
2007-10-10 02:25:00,1.17598,1.17615,1.17587,1.17614,13400000.0
2007-10-10 02:26:00,1.17598,1.17624,1.17555,1.17624,11400000.0
2007-10-10 02:27:00,1.17615,1.17615,1.1756,1.17585,16200000.0
2007-10-10 02:28:00,1.1758,1.1763,1.17578,1.1763,19600000.0
2007-10-10 02:30:00,1.17608,1.17639,1.17596,1.1762,12400000.0
2007-10-10 02:31:00,1.17606,1.17632,1.17584,1.17603,16800000.0
2007-10-10 02:32:00,1.17566,1.17579,1.17552,1.17558,26000000.0
2007-10-10 02:33:00,1.1759,1.17639,1.17566,1.17581,15000000.0
2007-10-10 02:34:00,1.17585,1.17592,1.17561,1.17561,15600000.0
2007-10-10 02:35:00,1.17557,1.17582,1.17551,1.17565,20400000.0
2007-10-10 02:36:00,1.17555,1.17575,1.17555,1.17566,18000000.0
2007-10-10 02:37:00,1.17594,1.17647,1.17594,1.17639,15400000.0
2007-10-10 02:38:00,1.17662,1.1768,1.17649,1.17654,11000000.0
2007-10-10 02:39:00,1.17636,1.17641,1.17609,1.17609,5800000.0
2007-10-10 02:40:00,1.17556,1.17624,1.17556,1.17602,29200000.0
2007-10-10 02:41:00,1.17598,1.17608,1.17584,1.17584,8400000.0
2007-10-10 02:42:00,1.17565,1.17624,1.1754,1.17569,13000000.0
2007-10-10 02:43:00,1.17577,1.17601,1.17577,1.17584,9400000.0
2007-10-10 02:44:00,1.17599,1.1763,1.17587,1.17609,21400000.0
2007-10-10 02:45:00,1.17631,1.17631,1.17596,1.17621,24400000.0
2007-10-10 02:46:00,1.17567,1.17605,1.17547,1.17582,16400000.0
2007-10-10 02:47:00,1.1762,1.1763,1.1762,1.1763,10000000.0
2007-10-10 02:48:00,1.1758,1.17603,1.17569,1.17603,10000000.0
2007-10-10 02:49:00,1.17602,1.17602,1.17562,1.17562,14000000.0
2007-10-10 02:50:00,1.1756,1.17578,1.17527,1.17578,17400000.0
2007-10-10 02:51:00,1.1756,1.17566,1.17549,1.17549,12800000.0
2007-10-10 02:52:00,1.17592,1.17595,1.17548,1.17548,9600000.0
2007-10-10 02:53:00,1.1753,1.17594,1.1753,1.17566,8800000.0
2007-10-10 02:54:00,1.17532,1.17569,1.17525,1.17542,17000000.0
2007-10-10 02:55:00,1.17533,1.17571,1.17514,1.17527,15800000.0
2007-10-10 02:56:00,1.17524,1.17592,1.17524,1.17556,24400000.0
2007-10-10 02:57:00,1.17567,1.17588,1.17557,1.17569,11000000.0
2007-10-10 02:58:00,1.17587,1.17587,1.17561,1.17569,10800000.0
2007-10-10 02:59:00,1.17591,1.17635,1.17566,1.1759,12200000.0
2007-10-10 03:00:00,1.17563,1.17618,1.17552,1.17565,18600000.0
2007-10-10 03:01:00,1.17576,1.17611,1.17522,1.17542,16800000.0
2007-10-10 03:02:00,1.17561,1.17578,1.1755,1.17578,14200000.0
2007-10-10 03:03:00,1.17562,1.17582,1.17501,1.17563,13800000.0
2007-10-10 03:05:00,1.17583,1.17597,1.17564,1.1757,29000000.0
2007-10-10 03:06:00,1.17578,1.17611,1.17574,1.17603,23600000.0
2007-10-10 03:07:00,1.17574,1.17598,1.17554,1.17596,15200000.0
2007-10-10 03:08:00,1.17576,1.17594,1.17562,1.17591,20800000.0
2007-10-10 03:09:00,1.1768,1.1768,1.17634,1.17661,14400000.0
2007-10-10 03:10:00,1.17646,1.17704,1.17631,1.1768,27400000.0
2007-10-10 03:11:00,1.17699,1.17728,1.1769,1.17728,10000000.0
2007-10-10 03:12:00,1.1766,1.17725,1.1766,1.17722,15800000.0
2007-10-10 03:13:00,1.17724,1.17742,1.17707,1.17708,20200000.0
2007-10-10 03:14:00,1.17735,1.17735,1.17698,1.17698,15000000.0
2007-10-10 03:15:00,1.17702,1.17735,1.17689,1.17708,8400000.0
2007-10-10 03:16:00,1.17694,1.17696,1.17688,1.17695,14800000.0
2007-10-10 03:17:00,1.17677,1.17709,1.17675,1.17675,21000000.0
2007-10-10 03:18:00,1.17695,1.17695,1.17669,1.17686,13200000.0
2007-10-10 03:19:00,1.17707,1.17748,1.1769,1.1769,15000000.0
2007-10-10 03:20:00,1.17716,1.17733,1.17702,1.17733,21400000.0
2007-10-10 03:21:00,1.17678,1.17687,1.17678,1.17678,4200000.0
2007-10-10 03:22:00,1.17683,1.17709,1.17658,1.17709,17200000.0
2007-10-10 03:23:00,1.17662,1.17689,1.17649,1.17689,11400000.0
2007-10-10 03:24:00,1.17707,1.1773,1.1766,1.17706,20200000.0
2007-10-10 03:25:00,1.17685,1.17723,1.1767,1.17698,10600000.0
2007-10-10 03:26:00,1.17687,1.17722,1.17687,1.17722,14200000.0
2007-10-10 03:27:00,1.17714,1.17714,1.1769,1.1769,9200000.0
2007-10-10 03:28:00,1.17711,1.1774,1.17709,1.17709,26400000.0
2007-10-10 03:29:00,1.1775,1.1776,1.1773,1.1774,11000000.0
2007-10-10 03:30:00,1.17732,1.17748,1.17699,1.17699,11000000.0
2007-10-10 03:31:00,1.17704,1.17769,1.17684,1.17701,10600000.0
2007-10-10 03:32:00,1.17673,1.17718,1.17655,1.17655,17000000.0
2007-10-10 03:33:00,1.17659,1.17716,1.17659,1.17716,13200000.0
2007-10-10 03:34:00,1.17675,1.17696,1.17667,1.17674,23000000.0
2007-10-10 03:35:00,1.17683,1.17712,1.17666,1.17666,16200000.0
2007-10-10 03:36:00,1.17675,1.17687,1.17653,1.17687,29400000.0
2007-10-10 03:37:00,1.177,1.17737,1.1766,1.1766,14200000.0
2007-10-10 03:38:00,1.17705,1.17726,1.17693,1.17726,7400000.0
2007-10-10 03:39:00,1.17728,1.17728,1.17705,1.17713,22000000.0
2007-10-10 03:40:00,1.17723,1.17723,1.17674,1.17684,9400000.0
2007-10-10 03:41:00,1.17675,1.17759,1.17675,1.17682,16400000.0
2007-10-10 03:42:00,1.17693,1.17726,1.17671,1.17726,13000000.0
2007-10-10 03:43:00,1.17715,1.17727,1.17691,1.17712,11800000.0
2007-10-10 03:44:00,1.17693,1.17707,1.17687,1.17687,10600000.0
2007-10-10 03:45:00,1.17669,1.17674,1.1766,1.1766,7600000.0
2007-10-10 03:46:00,1.1767,1.17711,1.17654,1.17691,26000000.0
2007-10-10 03:47:00,1.17705,1.17746,1.177,1.17703,11200000.0
2007-10-10 03:48:00,1.17717,1.17755,1.1768,1.17755,23400000.0
2007-10-10 03:49:00,1.17708,1.1774,1.17678,1.17701,13800000.0
2007-10-10 03:50:00,1.17709,1.17739,1.17698,1.17701,21800000.0
2007-10-10 03:51:00,1.1776,1.1776,1.1775,1.1776,31400000.0
2007-10-10 03:52:00,1.17682,1.17715,1.17682,1.17692,31400000.0
2007-10-10 03:53:00,1.17701,1.17708,1.17671,1.17671,20000000.0
2007-10-10 03:54:00,1.1772,1.1772,1.1772,1.1772,15400000.0
2007-10-10 03:55:00,1.1767,1.17688,1.1767,1.17673,15400000.0
2007-10-10 03:56:00,1.17696,1.17702,1.17658,1.17658,24400000.0
2007-10-10 03:57:00,1.17692,1.17712,1.17665,1.17673,15200000.0
2007-10-10 03:58:00,1.17681,1.17681,1.17644,1.17644,22000000.0
2007-10-10 03:59:00,1.17651,1.17695,1.17617,1.17695,16800000.0
2007-10-10 04:00:00,1.1774,1.1775,1.1773,1.1774,17400000.0
2007-10-10 04:01:00,1.17737,1.17737,1.17698,1.177,17400000.0
2007-10-10 04:02:00,1.17723,1.17744,1.17676,1.17676,16000000.0
2007-10-10 04:03:00,1.1776,1.1776,1.1776,1.1776,22200000.0
2007-10-10 04:04:00,1.17689,1.17714,1.17657,1.1768,22200000.0
2007-10-10 04:05:00,1.1771,1.17753,1.17706,1.17706,8600000.0
2007-10-10 04:06:00,1.17706,1.17733,1.17685,1.17733,10600000.0
2007-10-10 04:07:00,1.17703,1.17756,1.17686,1.17756,14000000.0
2007-10-10 04:08:00,1.17692,1.17783,1.17692,1.17735,10800000.0
2007-10-10 04:09:00,1.17721,1.17731,1.17718,1.17727,17400000.0
2007-10-10 04:10:00,1.17716,1.17755,1.17703,1.17708,14600000.0
2007-10-10 04:11:00,1.17708,1.17725,1.17683,1.17725,15800000.0
2007-10-10 04:12:00,1.17713,1.17713,1.17673,1.17673,17400000.0
2007-10-10 04:13:00,1.17672,1.17704,1.17665,1.17682,17600000.0
2007-10-10 04:14:00,1.17692,1.17713,1.17673,1.17697,26000000.0
2007-10-10 04:15:00,1.17711,1.17736,1.17685,1.17736,34800000.0
2007-10-10 04:16:00,1.17718,1.17779,1.17718,1.17737,8200000.0
2007-10-10 04:17:00,1.1774,1.1774,1.17705,1.17714,22200000.0
2007-10-10 04:18:00,1.17705,1.17725,1.1768,1.17698,8400000.0
2007-10-10 04:19:00,1.17733,1.17755,1.17695,1.17739,10400000.0
2007-10-10 04:20:00,1.17713,1.1774,1.17713,1.17714,17000000.0
2007-10-10 04:21:00,1.17694,1.17761,1.17694,1.1771,17200000.0
2007-10-10 04:22:00,1.17711,1.17752,1.17694,1.17746,12200000.0
2007-10-10 04:24:00,1.17751,1.1778,1.17725,1.1774,7800000.0
2007-10-10 04:25:00,1.17752,1.17754,1.17707,1.17712,15000000.0
2007-10-10 04:26:00,1.1774,1.17774,1.17716,1.17758,28800000.0
2007-10-10 04:27:00,1.17766,1.17768,1.17688,1.17711,13400000.0
2007-10-10 04:28:00,1.17682,1.17727,1.17682,1.17727,12200000.0
2007-10-10 04:30:00,1.17721,1.17721,1.17687,1.17709,11000000.0
2007-10-10 04:31:00,1.17695,1.17723,1.17695,1.17706,13200000.0
2007-10-10 04:32:00,1.17689,1.17742,1.17689,1.17715,12600000.0
2007-10-10 04:33:00,1.17735,1.17743,1.17685,1.17698,9200000.0
2007-10-10 04:34:00,1.17674,1.17739,1.17674,1.17739,10800000.0
2007-10-10 04:35:00,1.17725,1.17725,1.17679,1.17706,15200000.0
2007-10-10 04:36:00,1.17726,1.17742,1.1771,1.17713,16800000.0
2007-10-10 04:37:00,1.17695,1.17725,1.17694,1.17724,12000000.0
2007-10-10 04:38:00,1.17735,1.17735,1.17688,1.17715,13600000.0
2007-10-10 04:39:00,1.17725,1.17725,1.17681,1.17694,14400000.0
2007-10-10 04:40:00,1.17677,1.17713,1.17677,1.17687,8800000.0
2007-10-10 04:41:00,1.17697,1.17745,1.17697,1.17719,17600000.0
2007-10-10 04:42:00,1.17739,1.17765,1.17711,1.17717,34600000.0
2007-10-10 04:43:00,1.17711,1.17746,1.17669,1.17746,18600000.0
2007-10-10 04:44:00,1.17718,1.17743,1.17689,1.17702,18200000.0
2007-10-10 04:45:00,1.1767,1.17711,1.1767,1.17695,12000000.0
2007-10-10 04:46:00,1.17723,1.17745,1.17667,1.17709,7800000.0
2007-10-10 04:47:00,1.17705,1.1773,1.17657,1.17657,12400000.0
2007-10-10 04:48:00,1.17668,1.17723,1.17665,1.17692,11400000.0
2007-10-10 04:49:00,1.17662,1.17687,1.17636,1.17658,16200000.0
2007-10-10 04:50:00,1.17651,1.17685,1.17651,1.17664,11400000.0
2007-10-10 04:51:00,1.17653,1.17653,1.17621,1.17645,13800000.0
2007-10-10 04:52:00,1.17647,1.17657,1.1762,1.1762,21200000.0
2007-10-10 04:53:00,1.17628,1.1763,1.17585,1.17585,8800000.0
2007-10-10 04:54:00,1.17611,1.17676,1.17611,1.1765,22400000.0
2007-10-10 04:55:00,1.17642,1.17672,1.17642,1.17671,15600000.0
2007-10-10 04:56:00,1.17676,1.17702,1.17676,1.17688,16600000.0
2007-10-10 04:57:00,1.17674,1.17731,1.17674,1.17717,17800000.0
2007-10-10 04:58:00,1.17701,1.17738,1.17676,1.17725,11200000.0
2007-10-10 04:59:00,1.17752,1.17775,1.17685,1.17727,16800000.0
2007-10-10 05:00:00,1.17691,1.1775,1.17691,1.17714,11800000.0
2007-10-10 05:01:00,1.17723,1.17786,1.17708,1.17743,15200000.0
2007-10-10 05:02:00,1.17761,1.17761,1.17716,1.17745,17600000.0
2007-10-10 05:03:00,1.17754,1.1776,1.17726,1.1775,8400000.0
2007-10-10 05:04:00,1.17721,1.17721,1.177,1.17706,13800000.0
2007-10-10 05:05:00,1.17731,1.17747,1.17731,1.1774,14400000.0
2007-10-10 05:06:00,1.17718,1.17774,1.17718,1.17745,10200000.0
2007-10-10 05:07:00,1.17685,1.17701,1.17642,1.17675,20200000.0
2007-10-10 05:08:00,1.17704,1.17723,1.17687,1.17704,20400000.0
2007-10-10 05:09:00,1.17692,1.17707,1.17692,1.17707,3600000.0
2007-10-10 05:10:00,1.17704,1.17746,1.1768,1.17746,20200000.0
2007-10-10 05:11:00,1.17704,1.17735,1.17703,1.1772,12200000.0
2007-10-10 05:12:00,1.17682,1.17712,1.17679,1.1769,17000000.0
2007-10-10 05:13:00,1.17706,1.17748,1.17674,1.17748,12000000.0
2007-10-10 05:14:00,1.17693,1.17719,1.17691,1.17694,10800000.0
2007-10-10 05:15:00,1.17691,1.17718,1.17691,1.17703,8600000.0
2007-10-10 05:16:00,1.17692,1.17704,1.17664,1.17699,13000000.0
2007-10-10 05:17:00,1.17669,1.17687,1.17666,1.17678,11600000.0
2007-10-10 05:18:00,1.17661,1.17676,1.17647,1.17647,12600000.0
2007-10-10 05:19:00,1.17656,1.17724,1.17632,1.1767,25600000.0
2007-10-10 05:20:00,1.17694,1.17732,1.1769,1.17706,21000000.0
2007-10-10 05:21:00,1.17704,1.17721,1.1768,1.17686,16400000.0
2007-10-10 05:22:00,1.17643,1.1769,1.17643,1.17687,14800000.0
2007-10-10 05:23:00,1.1765,1.17681,1.1765,1.17651,7600000.0
2007-10-10 05:24:00,1.17689,1.17689,1.17642,1.17642,14600000.0
2007-10-10 05:25:00,1.1773,1.1773,1.1773,1.1773,14800000.0
2007-10-10 05:26:00,1.17675,1.17689,1.17658,1.17689,14800000.0
2007-10-10 05:28:00,1.17674,1.17693,1.17651,1.17693,16200000.0
2007-10-10 05:29:00,1.17669,1.17681,1.17656,1.17658,8400000.0
2007-10-10 05:30:00,1.177,1.177,1.17647,1.17647,17200000.0
2007-10-10 05:31:00,1.17667,1.17684,1.17666,1.17666,9000000.0
2007-10-10 05:32:00,1.17663,1.17692,1.17663,1.17677,6800000.0
2007-10-10 05:33:00,1.17661,1.17677,1.17642,1.17659,17200000.0
2007-10-10 05:34:00,1.17672,1.17706,1.17671,1.17684,15800000.0
2007-10-10 05:35:00,1.17669,1.17708,1.17669,1.17708,18600000.0
2007-10-10 05:36:00,1.17689,1.17723,1.17687,1.17701,11600000.0
2007-10-10 05:37:00,1.17711,1.1772,1.17684,1.17694,12800000.0
2007-10-10 05:38:00,1.1766,1.17683,1.17645,1.17673,10600000.0
2007-10-10 05:39:00,1.17637,1.17672,1.17611,1.17642,24600000.0
2007-10-10 05:40:00,1.17643,1.17643,1.17609,1.17625,17200000.0
2007-10-10 05:41:00,1.1763,1.17631,1.17602,1.17617,16800000.0
2007-10-10 05:42:00,1.17619,1.1764,1.17611,1.1764,22400000.0
2007-10-10 05:43:00,1.17655,1.1766,1.17627,1.1766,19600000.0
2007-10-10 05:44:00,1.17649,1.17691,1.17649,1.17686,9400000.0
2007-10-10 05:45:00,1.17657,1.17666,1.17654,1.17654,20200000.0
2007-10-10 05:46:00,1.17651,1.17671,1.17614,1.17671,15600000.0
2007-10-10 05:47:00,1.17667,1.17687,1.17661,1.17661,9000000.0
2007-10-10 05:48:00,1.17661,1.17701,1.1766,1.17685,10000000.0
2007-10-10 05:49:00,1.17702,1.17759,1.17702,1.17737,13800000.0
2007-10-10 05:50:00,1.17686,1.17705,1.17662,1.17672,14600000.0
2007-10-10 05:51:00,1.17674,1.17709,1.17671,1.17696,7400000.0
2007-10-10 05:52:00,1.17719,1.17719,1.17641,1.17641,12000000.0
2007-10-10 05:53:00,1.17665,1.17685,1.17651,1.17651,21400000.0
2007-10-10 05:54:00,1.17642,1.17662,1.17621,1.17655,18600000.0
2007-10-10 05:55:00,1.17654,1.17664,1.17627,1.17635,26600000.0
2007-10-10 05:56:00,1.17644,1.1767,1.17637,1.17665,12800000.0
2007-10-10 05:57:00,1.177,1.177,1.17672,1.17696,16600000.0
2007-10-10 05:58:00,1.17696,1.17696,1.17625,1.17627,11800000.0
2007-10-10 05:59:00,1.17635,1.17671,1.17587,1.17671,18000000.0
2007-10-10 06:00:00,1.17638,1.17664,1.17621,1.17639,8800000.0
2007-10-10 06:01:00,1.17656,1.17661,1.17604,1.17613,26800000.0
2007-10-10 06:02:00,1.17603,1.17615,1.17574,1.17574,8600000.0
2007-10-10 06:03:00,1.176,1.17628,1.17583,1.17583,13200000.0
2007-10-10 06:04:00,1.17564,1.17586,1.17555,1.17579,10600000.0
2007-10-10 06:05:00,1.17585,1.17633,1.1758,1.1758,10600000.0
2007-10-10 06:06:00,1.1758,1.1763,1.17573,1.17595,29200000.0
2007-10-10 06:07:00,1.1761,1.1762,1.17607,1.17619,9000000.0
2007-10-10 06:08:00,1.17608,1.17629,1.17592,1.17625,16000000.0
2007-10-10 06:09:00,1.176,1.17604,1.17579,1.17593,7200000.0
2007-10-10 06:10:00,1.17608,1.17617,1.1758,1.17584,11800000.0
2007-10-10 06:11:00,1.1765,1.1765,1.1765,1.1765,17000000.0
2007-10-10 06:12:00,1.17628,1.17628,1.17608,1.17608,17000000.0
2007-10-10 06:13:00,1.17628,1.17657,1.17603,1.17626,15600000.0
2007-10-10 06:14:00,1.17623,1.17623,1.1761,1.17621,4200000.0
2007-10-10 06:15:00,1.17593,1.1761,1.17567,1.17604,15600000.0
2007-10-10 06:16:00,1.17614,1.17635,1.17577,1.17577,12400000.0
2007-10-10 06:17:00,1.176,1.17633,1.176,1.17617,9800000.0
2007-10-10 06:18:00,1.17615,1.17636,1.17615,1.17636,4200000.0
2007-10-10 06:19:00,1.17625,1.1766,1.17593,1.17613,11000000.0
2007-10-10 06:20:00,1.17616,1.17653,1.17616,1.17653,20400000.0
2007-10-10 06:21:00,1.17585,1.1763,1.17585,1.17618,11200000.0
2007-10-10 06:22:00,1.17643,1.17669,1.17613,1.17669,15800000.0
2007-10-10 06:23:00,1.17604,1.17679,1.17604,1.17663,9400000.0
2007-10-10 06:24:00,1.17662,1.17681,1.1764,1.1764,9800000.0
2007-10-10 06:25:00,1.17621,1.17647,1.17602,1.17638,16200000.0
2007-10-10 06:26:00,1.17624,1.1767,1.17624,1.1764,11600000.0
2007-10-10 06:27:00,1.17666,1.17667,1.17605,1.17634,20400000.0
2007-10-10 06:28:00,1.17642,1.17663,1.17627,1.17663,22200000.0
2007-10-10 06:29:00,1.17648,1.17648,1.17646,1.17646,2600000.0
2007-10-10 06:30:00,1.17659,1.17701,1.17657,1.17681,19600000.0
2007-10-10 06:31:00,1.17675,1.17681,1.17646,1.17668,18600000.0
2007-10-10 06:32:00,1.17649,1.17672,1.17643,1.17649,17400000.0
2007-10-10 06:33:00,1.17628,1.17639,1.17603,1.17633,10600000.0
2007-10-10 06:34:00,1.17624,1.17632,1.17611,1.17624,23200000.0
2007-10-10 06:35:00,1.17621,1.17636,1.17608,1.17608,7000000.0
2007-10-10 06:36:00,1.17592,1.1764,1.1755,1.17583,20400000.0
2007-10-10 06:37:00,1.176,1.17627,1.17568,1.17586,17200000.0
2007-10-10 06:38:00,1.1759,1.17625,1.17587,1.17616,8000000.0
2007-10-10 06:39:00,1.17637,1.1768,1.17637,1.17667,14400000.0
2007-10-10 06:40:00,1.17667,1.17686,1.17657,1.1767,12200000.0
2007-10-10 06:41:00,1.17653,1.17682,1.17631,1.17631,6800000.0
2007-10-10 06:42:00,1.17637,1.17662,1.17637,1.17657,7800000.0
2007-10-10 06:43:00,1.17655,1.17686,1.17631,1.17631,10800000.0
2007-10-10 06:44:00,1.17628,1.17674,1.17628,1.17648,14400000.0
2007-10-10 06:45:00,1.17663,1.17663,1.17643,1.17643,10400000.0
2007-10-10 06:46:00,1.17697,1.17709,1.17671,1.17677,11800000.0
2007-10-10 06:47:00,1.17678,1.17684,1.17642,1.17642,12200000.0
2007-10-10 06:48:00,1.17668,1.17705,1.17647,1.17649,16400000.0
2007-10-10 06:49:00,1.17642,1.17686,1.17606,1.17651,10000000.0
2007-10-10 06:50:00,1.17618,1.17677,1.17609,1.17666,9400000.0
2007-10-10 06:51:00,1.17672,1.17716,1.17643,1.17716,25600000.0
2007-10-10 06:52:00,1.1771,1.1772,1.177,1.1772,13400000.0
2007-10-10 06:53:00,1.17684,1.17717,1.17657,1.177,13400000.0
2007-10-10 06:54:00,1.17694,1.17736,1.17688,1.17736,9600000.0
2007-10-10 06:55:00,1.17696,1.17696,1.17652,1.17694,14000000.0
2007-10-10 06:56:00,1.17672,1.17725,1.17659,1.17725,14800000.0
2007-10-10 06:57:00,1.17667,1.17703,1.17667,1.17671,13000000.0
2007-10-10 06:58:00,1.1767,1.17705,1.1767,1.17693,22200000.0
2007-10-10 06:59:00,1.17648,1.17662,1.17604,1.17642,6800000.0
2007-10-10 07:00:00,1.17621,1.17627,1.17583,1.17607,9400000.0
2007-10-10 07:01:00,1.17618,1.17635,1.17583,1.17598,25600000.0
2007-10-10 07:02:00,1.17582,1.17641,1.17582,1.17615,9000000.0
2007-10-10 07:03:00,1.1766,1.1767,1.1766,1.1767,9000000.0
2007-10-10 07:04:00,1.1766,1.1766,1.1766,1.1766,9000000.0
2007-10-10 07:05:00,1.17616,1.17629,1.17577,1.17587,9000000.0
2007-10-10 07:06:00,1.17618,1.17638,1.17616,1.17638,8800000.0
2007-10-10 07:07:00,1.17632,1.17687,1.17629,1.17687,18600000.0
2007-10-10 07:08:00,1.17648,1.17689,1.17599,1.17646,28800000.0
2007-10-10 07:09:00,1.1769,1.1769,1.17606,1.17674,13200000.0
2007-10-10 07:10:00,1.1766,1.1768,1.1766,1.1768,13400000.0
2007-10-10 07:11:00,1.17635,1.17686,1.17617,1.17686,13400000.0
2007-10-10 07:12:00,1.17687,1.17704,1.1768,1.1768,9000000.0
2007-10-10 07:13:00,1.17671,1.17711,1.17656,1.17656,11200000.0
2007-10-10 07:14:00,1.17682,1.17711,1.17676,1.17676,16000000.0
2007-10-10 07:15:00,1.17665,1.17731,1.17665,1.17667,15000000.0
2007-10-10 07:16:00,1.17721,1.17736,1.17668,1.17668,18800000.0
2007-10-10 07:17:00,1.17692,1.17692,1.17652,1.17674,30000000.0
2007-10-10 07:18:00,1.17675,1.17688,1.17664,1.17665,8400000.0
2007-10-10 07:20:00,1.1773,1.1773,1.1772,1.1772,23000000.0
2007-10-10 07:21:00,1.17673,1.17714,1.17664,1.17683,23000000.0
2007-10-10 07:22:00,1.17688,1.17716,1.17676,1.17676,15400000.0
2007-10-10 07:23:00,1.17647,1.17694,1.17626,1.17652,7400000.0
2007-10-10 07:24:00,1.17659,1.17659,1.17619,1.17619,21000000.0
2007-10-10 07:25:00,1.17685,1.17715,1.17667,1.17715,9400000.0
2007-10-10 07:26:00,1.17721,1.17721,1.17664,1.17664,8400000.0
2007-10-10 07:27:00,1.17659,1.17697,1.17628,1.17697,12400000.0
2007-10-10 07:28:00,1.17716,1.17746,1.17696,1.17715,25200000.0
2007-10-10 07:29:00,1.17719,1.17719,1.1767,1.17683,8400000.0
2007-10-10 07:30:00,1.17673,1.17705,1.17645,1.17705,13800000.0
2007-10-10 07:31:00,1.1771,1.1771,1.1768,1.1768,23000000.0
2007-10-10 07:32:00,1.17641,1.17728,1.17641,1.17686,23000000.0
2007-10-10 07:33:00,1.17692,1.17713,1.1767,1.17691,22800000.0
2007-10-10 07:34:00,1.17626,1.17645,1.1761,1.17628,14000000.0
2007-10-10 07:35:00,1.1765,1.1765,1.17571,1.17642,13400000.0
2007-10-10 07:36:00,1.17625,1.17688,1.17624,1.17624,6800000.0
2007-10-10 07:37:00,1.17615,1.1764,1.17587,1.17629,15400000.0
2007-10-10 07:38:00,1.1766,1.17675,1.17648,1.17648,8800000.0
2007-10-10 07:39:00,1.1765,1.17703,1.1765,1.17693,9200000.0
2007-10-10 07:40:00,1.17624,1.17672,1.17624,1.17658,15600000.0
2007-10-10 07:41:00,1.177,1.1772,1.177,1.1772,19800000.0
2007-10-10 07:42:00,1.17751,1.17751,1.17675,1.17711,19800000.0
2007-10-10 07:43:00,1.17708,1.17723,1.17676,1.17716,14200000.0
2007-10-10 07:44:00,1.17693,1.17693,1.1766,1.17674,15000000.0
2007-10-10 07:45:00,1.17669,1.17684,1.17664,1.17679,9000000.0
2007-10-10 07:46:00,1.17641,1.1769,1.17628,1.1769,15600000.0
2007-10-10 07:47:00,1.17661,1.17686,1.17641,1.17684,18400000.0
2007-10-10 07:48:00,1.17673,1.17683,1.17647,1.17654,23400000.0
2007-10-10 07:49:00,1.17637,1.17655,1.17637,1.1765,7600000.0
2007-10-10 07:50:00,1.17662,1.17685,1.17623,1.17685,11600000.0
2007-10-10 07:51:00,1.17658,1.17682,1.17654,1.17682,10600000.0
2007-10-10 07:52:00,1.17698,1.17711,1.17676,1.17689,18400000.0
2007-10-10 07:53:00,1.17717,1.17734,1.17692,1.17727,28600000.0
2007-10-10 07:54:00,1.17716,1.17716,1.1768,1.17693,20800000.0
2007-10-10 07:55:00,1.17653,1.17677,1.17651,1.17655,11000000.0
2007-10-10 07:56:00,1.17655,1.17731,1.17652,1.17731,13400000.0
2007-10-10 07:57:00,1.17756,1.17783,1.17715,1.17769,17000000.0
2007-10-10 07:58:00,1.17776,1.17779,1.17738,1.17738,21200000.0
2007-10-10 07:59:00,1.17768,1.17768,1.17727,1.17746,18600000.0
2007-10-10 08:00:00,1.177,1.1771,1.17686,1.17707,9200000.0
2007-10-10 08:01:00,1.17741,1.17753,1.17696,1.17696,25000000.0
2007-10-10 08:02:00,1.1768,1.17773,1.17676,1.17734,26600000.0
2007-10-10 08:03:00,1.17768,1.17768,1.1771,1.17729,12600000.0
2007-10-10 08:04:00,1.1773,1.17774,1.17727,1.17774,23800000.0
2007-10-10 08:05:00,1.17726,1.17728,1.17693,1.17694,8800000.0
2007-10-10 08:06:00,1.17719,1.17764,1.17719,1.17738,12200000.0
2007-10-10 08:07:00,1.17723,1.17747,1.17723,1.17744,11600000.0
2007-10-10 08:08:00,1.17728,1.17765,1.17691,1.17717,14200000.0
2007-10-10 08:09:00,1.17708,1.17708,1.17702,1.17702,2000000.0
2007-10-10 08:10:00,1.17742,1.17742,1.17688,1.17703,13400000.0
2007-10-10 08:11:00,1.17687,1.17695,1.17643,1.17675,10400000.0
2007-10-10 08:12:00,1.17694,1.17723,1.17694,1.17723,17800000.0
2007-10-10 08:13:00,1.17729,1.17763,1.17729,1.17739,8800000.0
2007-10-10 08:14:00,1.17774,1.17798,1.17744,1.17744,15000000.0
2007-10-10 08:15:00,1.17685,1.17711,1.17685,1.1771,24000000.0
2007-10-10 08:16:00,1.17699,1.17762,1.17699,1.17721,14600000.0
2007-10-10 08:17:00,1.17722,1.17748,1.17699,1.17742,11600000.0
2007-10-10 08:18:00,1.17721,1.17748,1.17721,1.17734,12200000.0
2007-10-10 08:19:00,1.17733,1.17741,1.1767,1.1767,10600000.0
2007-10-10 08:20:00,1.17674,1.17724,1.17674,1.17715,19400000.0
2007-10-10 08:21:00,1.17672,1.17732,1.17672,1.17732,26400000.0
2007-10-10 08:22:00,1.17755,1.17755,1.17698,1.1773,9200000.0
2007-10-10 08:23:00,1.1771,1.17747,1.1771,1.1774,14800000.0
2007-10-10 08:24:00,1.17713,1.17745,1.17697,1.17711,21800000.0
2007-10-10 08:25:00,1.17731,1.1775,1.17722,1.1774,11400000.0
2007-10-10 08:26:00,1.17762,1.178,1.17726,1.17764,15800000.0
2007-10-10 08:27:00,1.17733,1.1775,1.17728,1.17742,12200000.0
2007-10-10 08:28:00,1.17718,1.17752,1.17695,1.17695,27400000.0
2007-10-10 08:29:00,1.17724,1.17757,1.17687,1.1775,16000000.0
2007-10-10 08:30:00,1.17706,1.17739,1.17697,1.1771,27800000.0
2007-10-10 08:31:00,1.17723,1.17724,1.17702,1.17702,8400000.0
2007-10-10 08:32:00,1.17703,1.17758,1.17694,1.17758,14400000.0
2007-10-10 08:33:00,1.17681,1.17725,1.17669,1.17696,26000000.0
2007-10-10 08:34:00,1.17694,1.17736,1.17671,1.17736,22400000.0
2007-10-10 08:35:00,1.1769,1.17722,1.1769,1.17706,5600000.0
2007-10-10 08:36:00,1.17707,1.17735,1.177,1.17718,16000000.0
2007-10-10 08:37:00,1.17719,1.17741,1.17708,1.17718,16000000.0
2007-10-10 08:38:00,1.17698,1.17729,1.17689,1.17712,21400000.0
2007-10-10 08:39:00,1.1769,1.17725,1.17631,1.17648,25000000.0
2007-10-10 08:40:00,1.17688,1.17691,1.17666,1.17682,10200000.0
2007-10-10 08:41:00,1.17662,1.17662,1.17597,1.17599,8400000.0
2007-10-10 08:42:00,1.17605,1.1765,1.17604,1.17612,18600000.0
2007-10-10 08:43:00,1.17629,1.17635,1.17624,1.17628,9000000.0
2007-10-10 08:44:00,1.17617,1.17636,1.1761,1.17636,11000000.0
2007-10-10 08:45:00,1.17643,1.17643,1.17605,1.17628,15000000.0
2007-10-10 08:46:00,1.1761,1.17641,1.17605,1.17605,13000000.0
2007-10-10 08:47:00,1.17632,1.1768,1.17608,1.17608,18400000.0
2007-10-10 08:48:00,1.17644,1.17666,1.17637,1.17666,7000000.0
2007-10-10 08:49:00,1.17608,1.17608,1.17569,1.17578,27000000.0
2007-10-10 08:50:00,1.17615,1.17646,1.17599,1.17634,14000000.0
2007-10-10 08:51:00,1.17626,1.17655,1.17619,1.17619,4600000.0
2007-10-10 08:52:00,1.17584,1.1765,1.17562,1.1765,19000000.0
2007-10-10 08:53:00,1.17624,1.1767,1.17623,1.17627,11800000.0
2007-10-10 08:54:00,1.17644,1.17644,1.17611,1.17617,9200000.0
2007-10-10 08:55:00,1.17636,1.17664,1.17606,1.17626,13400000.0
2007-10-10 08:56:00,1.1763,1.17638,1.17594,1.1763,28400000.0
2007-10-10 08:57:00,1.17655,1.1767,1.17617,1.17638,11000000.0
2007-10-10 08:58:00,1.17649,1.17649,1.1762,1.17628,11000000.0
2007-10-10 08:59:00,1.1762,1.17648,1.1762,1.17636,19600000.0
2007-10-10 09:00:00,1.177,1.177,1.1767,1.1769,12000000.0
2007-10-10 09:01:00,1.17654,1.17685,1.17646,1.17673,12000000.0
2007-10-10 09:02:00,1.17673,1.17673,1.17645,1.17669,16600000.0
2007-10-10 09:03:00,1.17595,1.17702,1.17595,1.17702,14600000.0
2007-10-10 09:04:00,1.17672,1.17696,1.17651,1.17683,20600000.0
2007-10-10 09:05:00,1.17644,1.17672,1.17615,1.17629,10800000.0
2007-10-10 09:06:00,1.17637,1.1765,1.17609,1.1765,11600000.0
2007-10-10 09:07:00,1.17659,1.17702,1.1763,1.17702,17800000.0
2007-10-10 09:08:00,1.17645,1.177,1.17642,1.1765,19800000.0
2007-10-10 09:09:00,1.17624,1.17665,1.17624,1.17628,8200000.0
2007-10-10 09:10:00,1.17656,1.17664,1.17643,1.17643,16200000.0
2007-10-10 09:11:00,1.17613,1.17651,1.17611,1.1762,9200000.0
2007-10-10 09:12:00,1.17615,1.17615,1.17576,1.17603,24400000.0
2007-10-10 09:13:00,1.17583,1.1761,1.1758,1.1761,17200000.0
2007-10-10 09:14:00,1.17611,1.17628,1.17597,1.17626,10400000.0
2007-10-10 09:15:00,1.1761,1.17628,1.17603,1.1761,14200000.0
2007-10-10 09:16:00,1.17635,1.17651,1.17619,1.17651,13400000.0
2007-10-10 09:17:00,1.17612,1.17672,1.17596,1.17672,19000000.0
2007-10-10 09:18:00,1.17645,1.17659,1.17628,1.17635,18000000.0
2007-10-10 09:19:00,1.17641,1.17647,1.17603,1.17642,14800000.0
2007-10-10 09:20:00,1.17642,1.17648,1.17582,1.17592,23800000.0
2007-10-10 09:21:00,1.17628,1.1763,1.17599,1.17624,9400000.0
2007-10-10 09:22:00,1.17645,1.17691,1.17645,1.1766,18000000.0
2007-10-10 09:23:00,1.17667,1.17694,1.17645,1.17659,25800000.0
2007-10-10 09:24:00,1.17668,1.17692,1.17655,1.17666,20000000.0
2007-10-10 09:25:00,1.17632,1.17652,1.17621,1.17621,19000000.0
2007-10-10 09:26:00,1.1763,1.1763,1.17593,1.17593,29400000.0
2007-10-10 09:27:00,1.17642,1.17656,1.17637,1.17637,22800000.0
2007-10-10 09:28:00,1.17648,1.17704,1.17647,1.17675,12200000.0
2007-10-10 09:29:00,1.177,1.1771,1.177,1.1771,8800000.0
2007-10-10 09:30:00,1.17665,1.17665,1.17646,1.17656,8800000.0
2007-10-10 09:31:00,1.17651,1.17756,1.17651,1.17756,18000000.0
2007-10-10 09:33:00,1.177,1.17711,1.17675,1.17675,16800000.0
2007-10-10 09:34:00,1.17735,1.17735,1.17633,1.17665,12200000.0
2007-10-10 09:35:00,1.17684,1.17684,1.17656,1.17663,11600000.0
2007-10-10 09:36:00,1.17697,1.17735,1.17677,1.17697,9400000.0
2007-10-10 09:37:00,1.1777,1.1777,1.1774,1.1775,11800000.0
2007-10-10 09:38:00,1.1777,1.1777,1.1776,1.1776,11800000.0
2007-10-10 09:39:00,1.17717,1.17727,1.17702,1.17718,11800000.0
2007-10-10 09:40:00,1.17672,1.17727,1.17672,1.17684,33800000.0
2007-10-10 09:41:00,1.17673,1.17757,1.17673,1.177,13600000.0
2007-10-10 09:42:00,1.17671,1.17748,1.17671,1.17728,29200000.0
2007-10-10 09:43:00,1.17742,1.17742,1.17706,1.17714,12000000.0
2007-10-10 09:44:00,1.1776,1.1776,1.1775,1.1776,20600000.0
2007-10-10 09:45:00,1.17719,1.17738,1.17711,1.17711,20600000.0
2007-10-10 09:46:00,1.17719,1.17733,1.17684,1.17711,25800000.0
2007-10-10 09:47:00,1.17663,1.17678,1.17616,1.17678,16400000.0
2007-10-10 09:48:00,1.17691,1.17692,1.17657,1.17657,23400000.0
2007-10-10 09:49:00,1.17684,1.17728,1.17683,1.17706,16000000.0
2007-10-10 09:50:00,1.17695,1.17732,1.17682,1.17691,14600000.0
2007-10-10 09:51:00,1.17689,1.17705,1.17672,1.17672,11600000.0
2007-10-10 09:52:00,1.17659,1.17679,1.17644,1.17679,16800000.0
2007-10-10 09:53:00,1.17685,1.17697,1.17635,1.17694,13000000.0
2007-10-10 09:54:00,1.17633,1.17697,1.17633,1.17685,18000000.0
2007-10-10 09:55:00,1.17644,1.17701,1.17644,1.17644,18200000.0
2007-10-10 09:56:00,1.1764,1.1764,1.17615,1.17615,14400000.0
2007-10-10 09:57:00,1.17635,1.17651,1.17598,1.17617,25000000.0
2007-10-10 09:58:00,1.17616,1.17649,1.17616,1.17632,15400000.0
2007-10-10 09:59:00,1.17611,1.17625,1.17602,1.17609,20200000.0
2007-10-10 10:00:00,1.17633,1.17636,1.17598,1.1761,24600000.0
2007-10-10 10:01:00,1.17632,1.17672,1.17603,1.17651,14800000.0
2007-10-10 10:02:00,1.17665,1.17668,1.17586,1.17625,10200000.0
2007-10-10 10:03:00,1.17627,1.17646,1.17608,1.17612,24600000.0
2007-10-10 10:04:00,1.17609,1.17665,1.17609,1.17643,21800000.0
2007-10-10 10:05:00,1.17661,1.17661,1.17593,1.17593,10600000.0
2007-10-10 10:06:00,1.17602,1.17645,1.17562,1.17593,24400000.0
2007-10-10 10:07:00,1.17591,1.17613,1.17567,1.17592,23600000.0
2007-10-10 10:08:00,1.17601,1.17606,1.17581,1.17606,16200000.0
2007-10-10 10:09:00,1.1757,1.17614,1.1757,1.17584,19800000.0
2007-10-10 10:10:00,1.1762,1.1762,1.17569,1.17612,12800000.0
2007-10-10 10:11:00,1.17602,1.17628,1.17602,1.17605,11200000.0
2007-10-10 10:12:00,1.17594,1.17597,1.1757,1.17577,20600000.0
2007-10-10 10:13:00,1.17583,1.17589,1.17545,1.17568,11400000.0
2007-10-10 10:14:00,1.17535,1.17551,1.17469,1.17542,41800000.0
2007-10-10 10:15:00,1.17552,1.17586,1.1751,1.17586,16600000.0
2007-10-10 10:16:00,1.17565,1.17602,1.17565,1.17578,11000000.0
2007-10-10 10:17:00,1.1755,1.17594,1.17549,1.17554,23000000.0
2007-10-10 10:18:00,1.1756,1.17582,1.17519,1.17564,19200000.0
2007-10-10 10:19:00,1.17554,1.17595,1.17553,1.17553,16200000.0
2007-10-10 10:20:00,1.17546,1.17606,1.17543,1.17586,26000000.0
2007-10-10 10:21:00,1.17558,1.17594,1.17553,1.17553,15600000.0
2007-10-10 10:22:00,1.17542,1.17588,1.17542,1.17585,9200000.0
2007-10-10 10:23:00,1.1755,1.17614,1.1755,1.17567,14400000.0
2007-10-10 10:24:00,1.17531,1.17573,1.17524,1.17556,23400000.0
2007-10-10 10:25:00,1.1756,1.17582,1.17522,1.17543,15600000.0
2007-10-10 10:26:00,1.17587,1.17587,1.17551,1.17553,18000000.0
2007-10-10 10:27:00,1.17616,1.17616,1.17522,1.17552,17800000.0
2007-10-10 10:28:00,1.17516,1.17542,1.17493,1.17493,23600000.0
2007-10-10 10:29:00,1.17504,1.17556,1.17495,1.175,8200000.0
2007-10-10 10:30:00,1.17546,1.1756,1.17515,1.1756,19400000.0
2007-10-10 10:31:00,1.1751,1.17516,1.17488,1.17502,8800000.0
2007-10-10 10:32:00,1.17508,1.17518,1.17475,1.17487,8400000.0
2007-10-10 10:33:00,1.17482,1.1754,1.17482,1.17508,16400000.0
2007-10-10 10:34:00,1.17474,1.17532,1.17474,1.17519,20800000.0
2007-10-10 10:35:00,1.17528,1.17548,1.17514,1.17527,15400000.0
2007-10-10 10:36:00,1.17513,1.17539,1.17497,1.17528,10800000.0
2007-10-10 10:37:00,1.17531,1.17549,1.17527,1.1753,22200000.0
2007-10-10 10:38:00,1.17557,1.17572,1.17528,1.17558,15000000.0
2007-10-10 10:39:00,1.17551,1.17574,1.17533,1.17533,17000000.0
2007-10-10 10:40:00,1.17548,1.17576,1.17499,1.17503,24000000.0
2007-10-10 10:41:00,1.1754,1.1754,1.1754,1.1754,12200000.0
2007-10-10 10:42:00,1.17509,1.17551,1.17507,1.17551,12200000.0
2007-10-10 10:43:00,1.1752,1.17536,1.17502,1.17508,28200000.0
2007-10-10 10:44:00,1.17545,1.17545,1.17498,1.1751,19400000.0
2007-10-10 10:45:00,1.17515,1.17525,1.17492,1.17497,21200000.0
2007-10-10 10:46:00,1.17509,1.17545,1.17487,1.17531,10600000.0
2007-10-10 10:47:00,1.17496,1.1753,1.17472,1.17498,27600000.0
2007-10-10 10:48:00,1.17579,1.17579,1.17533,1.17577,15400000.0
2007-10-10 10:49:00,1.17538,1.17596,1.1753,1.17566,17400000.0
2007-10-10 10:50:00,1.17572,1.17572,1.17534,1.17554,13600000.0
2007-10-10 10:51:00,1.1757,1.1757,1.17517,1.17517,17600000.0
2007-10-10 10:52:00,1.17528,1.17529,1.17492,1.17502,17600000.0
2007-10-10 10:53:00,1.17529,1.17575,1.17517,1.17554,12200000.0
2007-10-10 10:54:00,1.17518,1.1757,1.17513,1.17564,15400000.0
2007-10-10 10:55:00,1.1754,1.17577,1.17536,1.17545,18400000.0
2007-10-10 10:56:00,1.17554,1.17573,1.17552,1.17573,6800000.0
2007-10-10 10:57:00,1.17549,1.17609,1.1754,1.1754,22400000.0
2007-10-10 10:58:00,1.17556,1.17576,1.1751,1.17548,10000000.0
2007-10-10 10:59:00,1.17543,1.17596,1.1753,1.17533,20000000.0
2007-10-10 11:00:00,1.17569,1.17606,1.17552,1.17606,14200000.0
2007-10-10 11:01:00,1.176,1.1762,1.176,1.1761,16000000.0
2007-10-10 11:02:00,1.1759,1.1759,1.1759,1.1759,16000000.0
2007-10-10 11:03:00,1.176,1.1762,1.176,1.176,16000000.0
2007-10-10 11:04:00,1.17508,1.17574,1.17508,1.17574,16000000.0
2007-10-10 11:05:00,1.17577,1.17579,1.17542,1.17553,12200000.0
2007-10-10 11:06:00,1.17602,1.17621,1.17569,1.1757,10400000.0
2007-10-10 11:07:00,1.17562,1.1763,1.17537,1.1758,17600000.0
2007-10-10 11:08:00,1.17554,1.17576,1.1755,1.1756,19200000.0
2007-10-10 11:09:00,1.17556,1.17581,1.17543,1.1756,17800000.0
2007-10-10 11:10:00,1.17561,1.17604,1.17548,1.17555,19400000.0
2007-10-10 11:11:00,1.17532,1.17626,1.17532,1.17567,8000000.0
2007-10-10 11:12:00,1.17551,1.17575,1.17542,1.17553,18600000.0
2007-10-10 11:13:00,1.17555,1.17589,1.17518,1.17539,24600000.0
2007-10-10 11:14:00,1.17563,1.17582,1.17545,1.17551,13000000.0
2007-10-10 11:15:00,1.17549,1.17549,1.17509,1.17509,17800000.0
2007-10-10 11:16:00,1.17512,1.17546,1.17499,1.17499,16600000.0
2007-10-10 11:17:00,1.17512,1.17533,1.17497,1.17525,15000000.0
2007-10-10 11:18:00,1.17533,1.17542,1.17496,1.17504,12400000.0
2007-10-10 11:19:00,1.17553,1.17571,1.17503,1.17542,17600000.0
2007-10-10 11:20:00,1.17544,1.17554,1.17542,1.17542,10400000.0
2007-10-10 11:21:00,1.176,1.176,1.1759,1.176,21800000.0
2007-10-10 11:22:00,1.17568,1.17595,1.17542,1.17546,21800000.0
2007-10-10 11:23:00,1.17602,1.17602,1.17538,1.17558,22200000.0
2007-10-10 11:24:00,1.17568,1.17589,1.17568,1.17589,13800000.0
2007-10-10 11:25:00,1.17592,1.1763,1.17574,1.17603,23000000.0
2007-10-10 11:26:00,1.17543,1.17567,1.17535,1.17535,11400000.0
2007-10-10 11:27:00,1.1759,1.176,1.1759,1.176,14000000.0
2007-10-10 11:28:00,1.17541,1.17572,1.17502,1.17502,14000000.0
2007-10-10 11:29:00,1.17565,1.1758,1.17538,1.17561,11800000.0
2007-10-10 11:30:00,1.17575,1.17575,1.17509,1.17509,11200000.0
2007-10-10 11:31:00,1.17573,1.17608,1.17572,1.17594,18800000.0
2007-10-10 11:32:00,1.1758,1.1759,1.17557,1.17557,29800000.0
2007-10-10 11:33:00,1.17551,1.17575,1.17535,1.17551,13000000.0
2007-10-10 11:34:00,1.17599,1.17599,1.17555,1.17565,16600000.0
2007-10-10 11:35:00,1.17607,1.17607,1.17562,1.17562,20800000.0
2007-10-10 11:36:00,1.1757,1.17573,1.17558,1.17573,9200000.0
2007-10-10 11:37:00,1.17556,1.17569,1.17539,1.17569,14000000.0
2007-10-10 11:38:00,1.17554,1.17604,1.17521,1.17604,17400000.0
2007-10-10 11:39:00,1.17576,1.1759,1.17557,1.1759,8800000.0
2007-10-10 11:40:00,1.17561,1.17577,1.17554,1.17569,17800000.0
2007-10-10 11:41:00,1.17565,1.17565,1.1752,1.1754,14000000.0
2007-10-10 11:42:00,1.1758,1.17616,1.17562,1.17572,13400000.0
2007-10-10 11:43:00,1.17572,1.17582,1.17545,1.17545,13600000.0
2007-10-10 11:44:00,1.17576,1.17587,1.17555,1.17574,17400000.0
2007-10-10 11:45:00,1.17583,1.17587,1.17561,1.17577,20200000.0
2007-10-10 11:46:00,1.17581,1.17585,1.17565,1.17577,7000000.0
2007-10-10 11:47:00,1.17575,1.17575,1.17541,1.17551,15400000.0
2007-10-10 11:48:00,1.17552,1.17633,1.17552,1.17596,20800000.0
2007-10-10 11:49:00,1.17559,1.17581,1.17556,1.17568,18000000.0
2007-10-10 11:50:00,1.1758,1.17603,1.17554,1.17554,15400000.0
2007-10-10 11:51:00,1.17554,1.17596,1.17532,1.17596,16600000.0
2007-10-10 11:52:00,1.1758,1.17595,1.17556,1.17594,15200000.0
2007-10-10 11:53:00,1.17564,1.17578,1.17554,1.17562,15800000.0
2007-10-10 11:54:00,1.1761,1.1761,1.1759,1.176,19400000.0
2007-10-10 11:55:00,1.17609,1.17611,1.17549,1.17554,19400000.0
2007-10-10 11:56:00,1.1755,1.17567,1.1754,1.17558,15600000.0
2007-10-10 11:57:00,1.17542,1.17552,1.17499,1.17533,12600000.0
2007-10-10 11:58:00,1.17523,1.17543,1.1751,1.17512,22200000.0
2007-10-10 11:59:00,1.1756,1.1757,1.1755,1.1755,26000000.0
2007-10-10 12:00:00,1.17512,1.17545,1.17488,1.17502,26000000.0
2007-10-10 12:01:00,1.17493,1.17512,1.17462,1.17512,25000000.0
2007-10-10 12:02:00,1.17528,1.17531,1.1749,1.17519,13600000.0
2007-10-10 12:03:00,1.17517,1.17562,1.17493,1.1752,23400000.0
2007-10-10 12:04:00,1.175,1.17556,1.17447,1.17483,21200000.0
2007-10-10 12:05:00,1.1756,1.1756,1.1752,1.1752,15400000.0
2007-10-10 12:06:00,1.17514,1.17539,1.17504,1.17515,15400000.0
2007-10-10 12:07:00,1.17557,1.17557,1.17528,1.17528,15000000.0
2007-10-10 12:08:00,1.17547,1.17547,1.17482,1.17495,22800000.0
2007-10-10 12:09:00,1.175,1.17516,1.17486,1.17493,29000000.0
2007-10-10 12:10:00,1.17498,1.1756,1.17493,1.17537,14000000.0
2007-10-10 12:11:00,1.17483,1.17506,1.17472,1.17483,21600000.0
2007-10-10 12:12:00,1.17484,1.1755,1.17434,1.1755,31800000.0
2007-10-10 12:13:00,1.17529,1.17529,1.17489,1.17499,11000000.0
2007-10-10 12:14:00,1.1755,1.1756,1.1755,1.1756,19800000.0
2007-10-10 12:15:00,1.17569,1.17569,1.17499,1.17518,19800000.0
2007-10-10 12:16:00,1.1761,1.1761,1.1761,1.1761,37200000.0
2007-10-10 12:17:00,1.17573,1.17586,1.17529,1.17535,37200000.0
2007-10-10 12:18:00,1.1753,1.1753,1.17502,1.1752,15400000.0
2007-10-10 12:19:00,1.17521,1.17543,1.17521,1.17543,18200000.0
2007-10-10 12:20:00,1.17542,1.17543,1.17523,1.17531,16000000.0
2007-10-10 12:21:00,1.17528,1.17536,1.17473,1.17503,12600000.0
2007-10-10 12:22:00,1.17502,1.1755,1.17489,1.1755,18800000.0
2007-10-10 12:23:00,1.17544,1.17544,1.17499,1.17523,22400000.0
2007-10-10 12:24:00,1.17476,1.17535,1.17457,1.17532,13600000.0
2007-10-10 12:25:00,1.17481,1.17508,1.17477,1.17503,15600000.0
2007-10-10 12:26:00,1.17538,1.17538,1.17497,1.17499,19600000.0
2007-10-10 12:27:00,1.17532,1.17532,1.1747,1.17512,10800000.0
2007-10-10 12:28:00,1.17519,1.17519,1.17454,1.17503,13200000.0
2007-10-10 12:29:00,1.17522,1.17551,1.17513,1.17521,21000000.0
2007-10-10 12:30:00,1.17511,1.17534,1.17502,1.17508,16600000.0
2007-10-10 12:31:00,1.1757,1.1757,1.1755,1.1757,126000000.0
2007-10-10 12:32:00,1.17541,1.1756,1.17512,1.1754,126000000.0
2007-10-10 12:33:00,1.17537,1.17577,1.17533,1.17533,18000000.0
2007-10-10 12:34:00,1.17557,1.17584,1.17555,1.17566,24200000.0
2007-10-10 12:35:00,1.17581,1.17594,1.17569,1.17594,33200000.0
2007-10-10 12:36:00,1.17607,1.17623,1.17587,1.1759,24600000.0
2007-10-10 12:37:00,1.17585,1.1761,1.17577,1.1761,9000000.0
2007-10-10 12:38:00,1.17597,1.17629,1.17593,1.17607,25600000.0
2007-10-10 12:39:00,1.17593,1.17666,1.17593,1.17666,8400000.0
2007-10-10 12:40:00,1.17671,1.17676,1.17632,1.17676,21400000.0
2007-10-10 12:41:00,1.17691,1.17699,1.17644,1.17692,10800000.0
2007-10-10 12:42:00,1.17709,1.17709,1.17648,1.17672,23000000.0
2007-10-10 12:43:00,1.17674,1.17676,1.17652,1.17652,7600000.0
2007-10-10 12:44:00,1.17702,1.17702,1.1767,1.17688,15400000.0
2007-10-10 12:45:00,1.17672,1.17683,1.17667,1.17683,7400000.0
2007-10-10 12:46:00,1.17708,1.17734,1.17697,1.17734,13600000.0
2007-10-10 12:47:00,1.17692,1.17738,1.17678,1.17725,10600000.0
2007-10-10 12:48:00,1.17666,1.17715,1.17666,1.17715,5800000.0
2007-10-10 12:49:00,1.17699,1.17725,1.17686,1.17686,14400000.0
2007-10-10 12:50:00,1.177,1.1774,1.17677,1.1774,14800000.0
2007-10-10 12:51:00,1.17699,1.17766,1.17687,1.17703,19600000.0
2007-10-10 12:52:00,1.17733,1.1775,1.17722,1.17723,13200000.0
2007-10-10 12:53:00,1.17739,1.1774,1.17716,1.17716,23400000.0
2007-10-10 12:54:00,1.17704,1.17758,1.17704,1.17722,9400000.0
2007-10-10 12:55:00,1.17724,1.1775,1.17724,1.17731,10400000.0
2007-10-10 12:56:00,1.17752,1.17752,1.17719,1.1773,13800000.0
2007-10-10 12:57:00,1.1779,1.1779,1.1779,1.1779,18000000.0
2007-10-10 12:58:00,1.17731,1.17744,1.17687,1.17687,18000000.0
2007-10-10 12:59:00,1.17674,1.17721,1.1767,1.17679,11600000.0
2007-10-10 13:00:00,1.17678,1.177,1.17678,1.177,23000000.0
2007-10-10 13:01:00,1.17726,1.17726,1.17675,1.17703,24600000.0
2007-10-10 13:02:00,1.1769,1.17692,1.17668,1.17668,17400000.0
2007-10-10 13:03:00,1.17725,1.17725,1.17679,1.17704,11000000.0
2007-10-10 13:04:00,1.1769,1.17736,1.17677,1.17694,11200000.0
2007-10-10 13:05:00,1.17718,1.17718,1.17651,1.17714,25000000.0
2007-10-10 13:06:00,1.17705,1.17737,1.17695,1.17695,18800000.0
2007-10-10 13:07:00,1.17636,1.17662,1.17613,1.17613,9600000.0
2007-10-10 13:08:00,1.17665,1.17726,1.17658,1.17658,74000000.0
2007-10-10 13:09:00,1.17638,1.17653,1.17608,1.17637,24400000.0
2007-10-10 13:10:00,1.17607,1.17672,1.17601,1.17601,13000000.0
2007-10-10 13:11:00,1.176,1.17614,1.17593,1.17593,9800000.0
2007-10-10 13:12:00,1.17591,1.17606,1.17591,1.17594,24200000.0
2007-10-10 13:13:00,1.17613,1.17641,1.17592,1.17593,20600000.0
2007-10-10 13:14:00,1.17563,1.17628,1.17563,1.17628,13000000.0
2007-10-10 13:15:00,1.1764,1.1765,1.1764,1.1764,14000000.0
2007-10-10 13:16:00,1.17591,1.17654,1.17583,1.176,14000000.0
2007-10-10 13:17:00,1.17647,1.17678,1.17626,1.17645,19200000.0
2007-10-10 13:18:00,1.17642,1.17677,1.17623,1.17664,27600000.0
2007-10-10 13:19:00,1.17645,1.17651,1.17604,1.17623,19400000.0
2007-10-10 13:20:00,1.17669,1.17669,1.17582,1.17598,28400000.0
2007-10-10 13:21:00,1.17605,1.17639,1.17587,1.17639,25000000.0
2007-10-10 13:22:00,1.17612,1.17639,1.17598,1.17639,16400000.0
2007-10-10 13:23:00,1.17607,1.1764,1.17594,1.1764,13000000.0
2007-10-10 13:24:00,1.17667,1.17673,1.17648,1.17673,10000000.0
2007-10-10 13:25:00,1.17676,1.17722,1.17669,1.17669,13200000.0
2007-10-10 13:26:00,1.17671,1.17696,1.17652,1.17664,14000000.0
2007-10-10 13:27:00,1.17638,1.17643,1.17622,1.17625,11000000.0
2007-10-10 13:28:00,1.17616,1.17635,1.17606,1.17613,115600000.0
2007-10-10 13:29:00,1.17664,1.17675,1.17629,1.17647,24200000.0
2007-10-10 13:30:00,1.17621,1.17664,1.17621,1.17634,18600000.0
2007-10-10 13:31:00,1.17585,1.17662,1.17585,1.17644,17400000.0
2007-10-10 13:32:00,1.17676,1.1769,1.17644,1.1769,20200000.0
2007-10-10 13:33:00,1.17674,1.17674,1.1764,1.1764,13200000.0
2007-10-10 13:34:00,1.17638,1.17638,1.17621,1.17633,17400000.0
2007-10-10 13:35:00,1.17691,1.17699,1.17656,1.17657,11600000.0
2007-10-10 13:36:00,1.1765,1.17691,1.17633,1.17633,12400000.0
2007-10-10 13:37:00,1.17651,1.17681,1.17629,1.17681,19000000.0
2007-10-10 13:38:00,1.17656,1.17697,1.17642,1.17648,10800000.0
2007-10-10 13:39:00,1.17673,1.17673,1.17622,1.1765,12400000.0
2007-10-10 13:40:00,1.17608,1.17654,1.17603,1.17622,33000000.0
2007-10-10 13:41:00,1.17665,1.17698,1.17665,1.17698,6800000.0
2007-10-10 13:42:00,1.17743,1.17777,1.1773,1.17754,18400000.0
2007-10-10 13:43:00,1.17749,1.1775,1.17705,1.17705,13000000.0
2007-10-10 13:44:00,1.17721,1.17763,1.17706,1.17722,7600000.0
2007-10-10 13:45:00,1.17713,1.17752,1.17695,1.17746,15800000.0
2007-10-10 13:46:00,1.17699,1.17699,1.17661,1.17664,14000000.0
2007-10-10 13:47:00,1.17691,1.17723,1.17667,1.17667,14800000.0
2007-10-10 13:48:00,1.1768,1.17694,1.17644,1.17644,17000000.0
2007-10-10 13:49:00,1.17654,1.17707,1.17647,1.17707,19600000.0
2007-10-10 13:50:00,1.17662,1.17699,1.17634,1.17694,22400000.0
2007-10-10 13:51:00,1.1766,1.17678,1.17647,1.17654,12800000.0
2007-10-10 13:52:00,1.17667,1.17667,1.17623,1.17666,12400000.0
2007-10-10 13:53:00,1.17627,1.17672,1.17627,1.17658,14200000.0
2007-10-10 13:54:00,1.17644,1.17659,1.17621,1.17629,21000000.0
2007-10-10 13:55:00,1.17602,1.17673,1.17602,1.17632,34400000.0
2007-10-10 13:56:00,1.1769,1.177,1.1769,1.177,26000000.0
2007-10-10 13:57:00,1.17693,1.17703,1.17637,1.17665,26000000.0
2007-10-10 13:58:00,1.17707,1.17732,1.17682,1.17732,12600000.0
2007-10-10 13:59:00,1.17719,1.17739,1.17699,1.17739,10000000.0
2007-10-10 14:00:00,1.17702,1.17744,1.17702,1.17744,34000000.0
2007-10-10 14:01:00,1.17758,1.17758,1.17673,1.17699,15400000.0
2007-10-10 14:02:00,1.17704,1.17732,1.17692,1.17717,31800000.0
2007-10-10 14:03:00,1.17714,1.17748,1.1769,1.17748,30400000.0
2007-10-10 14:04:00,1.1775,1.1775,1.1775,1.1775,20000000.0
2007-10-10 14:05:00,1.177,1.17806,1.177,1.17714,20000000.0
2007-10-10 14:06:00,1.17715,1.1775,1.17709,1.17709,22600000.0
2007-10-10 14:07:00,1.17719,1.17719,1.17676,1.17684,13000000.0
2007-10-10 14:08:00,1.17708,1.17715,1.17687,1.17712,13800000.0
2007-10-10 14:09:00,1.17676,1.17708,1.17665,1.17665,12000000.0
2007-10-10 14:10:00,1.1767,1.17683,1.1763,1.17683,12200000.0
2007-10-10 14:11:00,1.1775,1.1775,1.177,1.177,18800000.0
2007-10-10 14:12:00,1.1766,1.17682,1.17618,1.17655,18800000.0
2007-10-10 14:13:00,1.17685,1.17724,1.17648,1.1769,23800000.0
2007-10-10 14:14:00,1.17675,1.17684,1.17661,1.17663,19000000.0
2007-10-10 14:15:00,1.17696,1.17706,1.17657,1.17705,9600000.0
2007-10-10 14:16:00,1.17685,1.17719,1.17661,1.17686,14200000.0
2007-10-10 14:17:00,1.17682,1.17701,1.17659,1.17675,13200000.0
2007-10-10 14:18:00,1.1767,1.17718,1.1767,1.17685,30600000.0
2007-10-10 14:19:00,1.17691,1.1773,1.17681,1.17728,39600000.0
2007-10-10 14:20:00,1.17695,1.17744,1.17695,1.17698,21800000.0
2007-10-10 14:21:00,1.17691,1.17724,1.17687,1.17724,16600000.0
2007-10-10 14:22:00,1.17724,1.17727,1.17678,1.17727,11000000.0
2007-10-10 14:23:00,1.17733,1.17738,1.17684,1.17711,15800000.0
2007-10-10 14:24:00,1.17723,1.17765,1.17662,1.17662,22800000.0
2007-10-10 14:25:00,1.17704,1.17742,1.17703,1.17742,14200000.0
2007-10-10 14:26:00,1.17735,1.17786,1.17735,1.17786,9200000.0
2007-10-10 14:27:00,1.17743,1.17763,1.17702,1.17708,13000000.0
2007-10-10 14:28:00,1.17712,1.17724,1.1767,1.17724,6800000.0
2007-10-10 14:29:00,1.17662,1.1771,1.17657,1.17706,14400000.0
2007-10-10 14:30:00,1.17671,1.17706,1.17665,1.1767,14000000.0
2007-10-10 14:31:00,1.17733,1.17739,1.177,1.17712,22600000.0
2007-10-10 14:32:00,1.17723,1.1775,1.17702,1.17702,14000000.0
2007-10-10 14:33:00,1.17703,1.17767,1.17688,1.17767,12600000.0
2007-10-10 14:34:00,1.17725,1.17725,1.17685,1.17702,10600000.0
2007-10-10 14:35:00,1.17703,1.17739,1.17663,1.17663,20800000.0
2007-10-10 14:36:00,1.17712,1.17728,1.17712,1.17723,10400000.0
2007-10-10 14:37:00,1.17722,1.1774,1.17701,1.17739,17800000.0
2007-10-10 14:38:00,1.17703,1.17746,1.17686,1.17716,30800000.0
2007-10-10 14:39:00,1.17722,1.17759,1.17703,1.17703,30000000.0
2007-10-10 14:40:00,1.17708,1.17755,1.177,1.17755,25800000.0
2007-10-10 14:41:00,1.17724,1.1776,1.17696,1.17751,70200000.0
2007-10-10 14:42:00,1.17723,1.17752,1.17717,1.17717,21000000.0
2007-10-10 14:43:00,1.17724,1.17787,1.17705,1.17759,18000000.0
2007-10-10 14:44:00,1.17732,1.17747,1.17732,1.1774,4000000.0
2007-10-10 14:45:00,1.17741,1.17778,1.17741,1.17771,17600000.0
2007-10-10 14:46:00,1.1776,1.1777,1.17745,1.17751,19800000.0
2007-10-10 14:47:00,1.17709,1.1773,1.17684,1.17684,16800000.0
2007-10-10 14:48:00,1.17725,1.17732,1.17692,1.17722,24000000.0
2007-10-10 14:49:00,1.17766,1.1778,1.17749,1.17749,19600000.0
2007-10-10 14:50:00,1.17785,1.17785,1.1772,1.17763,8000000.0
2007-10-10 14:51:00,1.17744,1.17762,1.17738,1.17745,9600000.0
2007-10-10 14:52:00,1.1773,1.17841,1.1773,1.17841,15600000.0
2007-10-10 14:53:00,1.1781,1.1781,1.17763,1.17763,22400000.0
2007-10-10 14:54:00,1.17778,1.17778,1.17733,1.17759,11800000.0
2007-10-10 14:55:00,1.178,1.178,1.17736,1.17748,18800000.0
2007-10-10 14:56:00,1.17743,1.17763,1.17736,1.17738,18000000.0
2007-10-10 14:57:00,1.17754,1.17788,1.17737,1.17758,21000000.0
2007-10-10 14:58:00,1.17752,1.17758,1.1773,1.1775,8600000.0
2007-10-10 14:59:00,1.17756,1.17807,1.17749,1.17757,21200000.0
2007-10-10 15:00:00,1.17742,1.17784,1.17734,1.17756,15000000.0
2007-10-10 15:01:00,1.17779,1.17779,1.17729,1.17733,14400000.0
2007-10-10 15:02:00,1.17739,1.1778,1.17729,1.17729,19600000.0
2007-10-10 15:03:00,1.17694,1.17726,1.17694,1.177,16400000.0
2007-10-10 15:04:00,1.17725,1.17728,1.177,1.17708,10200000.0
2007-10-10 15:05:00,1.1775,1.17789,1.1774,1.17763,16800000.0
2007-10-10 15:06:00,1.17738,1.17741,1.17689,1.17689,14800000.0
2007-10-10 15:07:00,1.17715,1.17742,1.1769,1.1769,17000000.0
2007-10-10 15:08:00,1.17727,1.17738,1.17717,1.17721,8400000.0
2007-10-10 15:09:00,1.17694,1.17726,1.17692,1.1771,19600000.0
2007-10-10 15:10:00,1.17723,1.17772,1.17698,1.17765,20400000.0
2007-10-10 15:11:00,1.17724,1.17769,1.17724,1.17769,16400000.0
2007-10-10 15:12:00,1.17738,1.17788,1.1771,1.17745,13200000.0
2007-10-10 15:13:00,1.17716,1.17731,1.17707,1.17728,92400000.0
2007-10-10 15:14:00,1.17738,1.17766,1.17698,1.17766,23400000.0
2007-10-10 15:15:00,1.17761,1.17781,1.17758,1.17758,10600000.0
2007-10-10 15:16:00,1.17764,1.17845,1.17764,1.17832,13400000.0
2007-10-10 15:17:00,1.17786,1.17796,1.1775,1.17774,14600000.0
2007-10-10 15:18:00,1.17733,1.17784,1.17733,1.17769,10400000.0
2007-10-10 15:19:00,1.17771,1.1778,1.17758,1.17773,13800000.0
2007-10-10 15:20:00,1.1778,1.17784,1.17761,1.17761,14800000.0
2007-10-10 15:21:00,1.17758,1.17761,1.17706,1.17724,23000000.0
2007-10-10 15:22:00,1.17723,1.17746,1.17655,1.17655,12200000.0
2007-10-10 15:23:00,1.17681,1.17681,1.17589,1.17589,26800000.0
2007-10-10 15:24:00,1.17643,1.17678,1.17628,1.17678,12600000.0
2007-10-10 15:25:00,1.17657,1.17661,1.17593,1.17631,15000000.0
2007-10-10 15:26:00,1.17646,1.17659,1.17646,1.1765,15600000.0
2007-10-10 15:27:00,1.17646,1.17667,1.17643,1.17663,18200000.0
2007-10-10 15:28:00,1.17644,1.1765,1.17621,1.17621,14200000.0
2007-10-10 15:29:00,1.17676,1.17676,1.17622,1.1766,8200000.0
2007-10-10 15:30:00,1.17637,1.17668,1.1762,1.17668,15400000.0
2007-10-10 15:31:00,1.17656,1.17675,1.17644,1.17649,13400000.0
2007-10-10 15:32:00,1.17689,1.1771,1.17663,1.17663,9000000.0
2007-10-10 15:33:00,1.17669,1.17687,1.17645,1.17685,109800000.0
2007-10-10 15:34:00,1.17663,1.17705,1.1764,1.17692,20400000.0
2007-10-10 15:35:00,1.1768,1.17681,1.17646,1.17666,9600000.0
2007-10-10 15:36:00,1.17654,1.17735,1.17652,1.17735,18000000.0
2007-10-10 15:37:00,1.17734,1.17734,1.17686,1.17698,14400000.0
2007-10-10 15:38:00,1.17707,1.17714,1.17707,1.17708,10200000.0
2007-10-10 15:39:00,1.17732,1.17752,1.17715,1.1774,12400000.0
2007-10-10 15:40:00,1.17778,1.17791,1.17764,1.17767,11600000.0
2007-10-10 15:41:00,1.17769,1.17774,1.17739,1.17751,10800000.0
2007-10-10 15:42:00,1.17758,1.17781,1.17751,1.17751,11000000.0
2007-10-10 15:43:00,1.17762,1.17799,1.17762,1.17763,11800000.0
2007-10-10 15:44:00,1.17786,1.17786,1.17738,1.17752,95000000.0
2007-10-10 15:45:00,1.17737,1.17768,1.17715,1.17755,34000000.0
2007-10-10 15:46:00,1.17748,1.17757,1.17739,1.17755,17800000.0
2007-10-10 15:47:00,1.17759,1.17767,1.17729,1.17729,8200000.0
2007-10-10 15:48:00,1.17727,1.17741,1.177,1.177,14000000.0
2007-10-10 15:49:00,1.17721,1.17742,1.17716,1.17721,72000000.0
2007-10-10 15:50:00,1.17749,1.17749,1.17708,1.17745,22200000.0
2007-10-10 15:51:00,1.17724,1.17746,1.17706,1.17738,19600000.0
2007-10-10 15:52:00,1.17721,1.17757,1.17703,1.17757,21400000.0
2007-10-10 15:53:00,1.17757,1.17775,1.17726,1.17729,11000000.0
2007-10-10 15:54:00,1.17754,1.17774,1.17703,1.1774,18600000.0
2007-10-10 15:55:00,1.17744,1.17748,1.17714,1.17717,9000000.0
2007-10-10 15:56:00,1.17701,1.17713,1.17666,1.17697,15200000.0
2007-10-10 15:57:00,1.17674,1.17713,1.17667,1.17713,14200000.0
2007-10-10 15:58:00,1.1769,1.17711,1.17681,1.17681,25400000.0
2007-10-10 15:59:00,1.17669,1.17674,1.17649,1.17663,16600000.0
2007-10-10 16:00:00,1.17691,1.17713,1.17673,1.17686,124800000.0
2007-10-10 16:01:00,1.17671,1.17702,1.17642,1.17702,17600000.0
2007-10-10 16:02:00,1.17675,1.17741,1.17675,1.17691,22200000.0
2007-10-10 16:03:00,1.17684,1.17726,1.17681,1.1769,89800000.0
2007-10-10 16:04:00,1.177,1.17708,1.17676,1.1769,17600000.0
2007-10-10 16:05:00,1.17669,1.17731,1.17661,1.17731,21400000.0
2007-10-10 16:06:00,1.17769,1.17769,1.17705,1.17709,8200000.0
2007-10-10 16:07:00,1.17732,1.17746,1.17716,1.17733,9400000.0
2007-10-10 16:08:00,1.17775,1.17775,1.17748,1.17769,68800000.0
2007-10-10 16:09:00,1.17727,1.1774,1.17694,1.17694,16400000.0
2007-10-10 16:10:00,1.17751,1.17808,1.17744,1.17744,28400000.0
2007-10-10 16:11:00,1.17728,1.17728,1.17676,1.17678,25600000.0
2007-10-10 16:12:00,1.17765,1.17775,1.17748,1.17758,15400000.0
2007-10-10 16:13:00,1.17786,1.17797,1.17762,1.17762,21200000.0
2007-10-10 16:14:00,1.17782,1.17782,1.17704,1.17732,18200000.0
2007-10-10 16:15:00,1.1779,1.1779,1.1777,1.1777,18800000.0
2007-10-10 16:16:00,1.17738,1.17747,1.177,1.17716,18800000.0
2007-10-10 16:17:00,1.17743,1.17772,1.17707,1.17707,26000000.0
2007-10-10 16:18:00,1.17712,1.17734,1.17705,1.17712,20400000.0
2007-10-10 16:19:00,1.17688,1.1772,1.17677,1.17696,18200000.0
2007-10-10 16:20:00,1.177,1.17728,1.17688,1.17702,17800000.0
2007-10-10 16:21:00,1.17722,1.17733,1.17687,1.17687,10600000.0
2007-10-10 16:22:00,1.17704,1.17759,1.1768,1.17687,23400000.0
2007-10-10 16:23:00,1.17649,1.17698,1.17649,1.17681,11200000.0
2007-10-10 16:24:00,1.17712,1.17712,1.17665,1.1769,20000000.0
2007-10-10 16:25:00,1.17684,1.17708,1.17684,1.17693,10800000.0
2007-10-10 16:26:00,1.17703,1.17743,1.17701,1.17705,13200000.0
2007-10-10 16:27:00,1.17674,1.17718,1.1764,1.17645,11600000.0
2007-10-10 16:28:00,1.17651,1.17679,1.17647,1.17679,18000000.0
2007-10-10 16:29:00,1.177,1.177,1.1768,1.177,33800000.0
2007-10-10 16:30:00,1.17683,1.17728,1.17677,1.17685,33800000.0
2007-10-10 16:31:00,1.17692,1.17711,1.17673,1.17711,13400000.0
2007-10-10 16:32:00,1.17728,1.17768,1.17728,1.17738,19800000.0
2007-10-10 16:33:00,1.17711,1.1778,1.17711,1.17764,11600000.0
2007-10-10 16:34:00,1.17746,1.17774,1.17725,1.17774,10800000.0
2007-10-10 16:35:00,1.17718,1.17741,1.17704,1.17706,17400000.0
2007-10-10 16:36:00,1.17676,1.17732,1.1766,1.1766,16600000.0
2007-10-10 16:37:00,1.17678,1.17689,1.17616,1.17659,21800000.0
2007-10-10 16:38:00,1.17649,1.17714,1.17649,1.17714,6200000.0
2007-10-10 16:39:00,1.17706,1.1772,1.17691,1.17691,17800000.0
2007-10-10 16:40:00,1.17695,1.17717,1.17675,1.17717,11000000.0
2007-10-10 16:41:00,1.17683,1.17717,1.17676,1.17676,25000000.0
2007-10-10 16:42:00,1.17699,1.17708,1.17667,1.17667,65400000.0
2007-10-10 16:43:00,1.17669,1.17707,1.17635,1.17655,12400000.0
2007-10-10 16:44:00,1.17693,1.17693,1.17657,1.1767,15600000.0
2007-10-10 16:45:00,1.17669,1.17688,1.17645,1.17657,20600000.0
2007-10-10 16:46:00,1.17661,1.17702,1.17647,1.17663,25200000.0
2007-10-10 16:47:00,1.17695,1.17702,1.17647,1.17686,21000000.0
2007-10-10 16:48:00,1.17658,1.17659,1.17645,1.1765,11400000.0
2007-10-10 16:49:00,1.17658,1.17681,1.17633,1.17668,26200000.0
2007-10-10 16:50:00,1.17662,1.17685,1.1763,1.17653,10200000.0
2007-10-10 16:51:00,1.17659,1.17687,1.17617,1.17652,11600000.0
2007-10-10 16:52:00,1.17609,1.17626,1.1757,1.176,9400000.0
2007-10-10 16:53:00,1.17604,1.17676,1.17604,1.17676,9400000.0
2007-10-10 16:54:00,1.17647,1.17651,1.17614,1.17621,17800000.0
2007-10-10 16:55:00,1.17614,1.17676,1.17601,1.17624,10000000.0
2007-10-10 16:56:00,1.17638,1.17669,1.17602,1.17607,17200000.0
2007-10-10 16:57:00,1.17597,1.17605,1.17587,1.17587,9200000.0
2007-10-10 16:58:00,1.17599,1.17622,1.17596,1.17598,93800000.0
2007-10-10 16:59:00,1.17573,1.17649,1.17573,1.17649,18800000.0
2007-10-10 17:00:00,1.17643,1.17677,1.17636,1.17636,17800000.0
2007-10-10 17:01:00,1.17644,1.17646,1.17604,1.17643,16000000.0
2007-10-10 17:02:00,1.17642,1.17696,1.17634,1.17638,13000000.0
2007-10-10 17:03:00,1.17671,1.17686,1.17656,1.17686,19800000.0
2007-10-10 17:04:00,1.17675,1.17698,1.17629,1.1765,10200000.0
2007-10-10 17:05:00,1.17653,1.17686,1.17638,1.17686,32200000.0
2007-10-10 17:06:00,1.17689,1.17738,1.17685,1.17738,21200000.0
2007-10-10 17:07:00,1.17696,1.17764,1.17662,1.17671,97400000.0
2007-10-10 17:08:00,1.17695,1.17695,1.17657,1.17658,22400000.0
2007-10-10 17:09:00,1.17669,1.17669,1.17643,1.17653,17400000.0
2007-10-10 17:10:00,1.17651,1.17651,1.17619,1.17649,19200000.0
2007-10-10 17:11:00,1.17634,1.17663,1.17634,1.17646,9400000.0
2007-10-10 17:12:00,1.17674,1.17683,1.17647,1.17683,23000000.0
2007-10-10 17:13:00,1.17682,1.17689,1.17652,1.17652,43000000.0
2007-10-10 17:14:00,1.17655,1.1771,1.17643,1.17683,20000000.0
2007-10-10 17:15:00,1.1761,1.17656,1.1761,1.17656,11400000.0
2007-10-10 17:16:00,1.17646,1.17653,1.17624,1.17635,16200000.0
2007-10-10 17:17:00,1.17659,1.1769,1.17629,1.17634,31600000.0
2007-10-10 17:18:00,1.1762,1.17642,1.17599,1.17599,15600000.0
2007-10-10 17:19:00,1.17617,1.17657,1.1761,1.17627,11200000.0
2007-10-10 17:20:00,1.17602,1.17635,1.17602,1.17607,16800000.0
2007-10-10 17:21:00,1.17606,1.17641,1.17593,1.1761,11000000.0
2007-10-10 17:22:00,1.17597,1.17649,1.17597,1.17603,10800000.0
2007-10-10 17:23:00,1.17634,1.17634,1.17584,1.17628,15200000.0
2007-10-10 17:24:00,1.17556,1.17639,1.17552,1.17639,14800000.0
2007-10-10 17:25:00,1.1758,1.17679,1.17578,1.17582,123200000.0
2007-10-10 17:26:00,1.17605,1.17611,1.17568,1.17611,22400000.0
2007-10-10 17:27:00,1.17607,1.17629,1.17589,1.17605,9600000.0
2007-10-10 17:28:00,1.17659,1.17659,1.17594,1.17594,28000000.0
2007-10-10 17:29:00,1.17616,1.17644,1.17573,1.17644,19800000.0
2007-10-10 17:30:00,1.17618,1.17618,1.17542,1.17568,13800000.0
2007-10-10 17:31:00,1.17581,1.17589,1.17562,1.17568,14800000.0
2007-10-10 17:32:00,1.17619,1.17647,1.17607,1.17608,16600000.0
2007-10-10 17:33:00,1.17582,1.17627,1.17568,1.17627,11800000.0
2007-10-10 17:34:00,1.17645,1.17666,1.17635,1.17639,21400000.0
2007-10-10 17:35:00,1.17628,1.17666,1.17621,1.17641,16400000.0
2007-10-10 17:36:00,1.17647,1.17647,1.17601,1.17601,14600000.0
2007-10-10 17:37:00,1.17604,1.17629,1.176,1.176,10800000.0
2007-10-10 17:38:00,1.17635,1.17656,1.17608,1.1763,9400000.0
2007-10-10 17:39:00,1.17641,1.17659,1.17615,1.17615,10400000.0
2007-10-10 17:40:00,1.17634,1.17703,1.17634,1.17639,21800000.0
2007-10-10 17:41:00,1.1765,1.1768,1.1764,1.1766,13200000.0
2007-10-10 17:42:00,1.1765,1.17676,1.1765,1.1765,13200000.0
2007-10-10 17:43:00,1.1764,1.17644,1.17584,1.17644,16800000.0
2007-10-10 17:44:00,1.17625,1.17625,1.17568,1.1762,11800000.0
2007-10-10 17:45:00,1.1761,1.17613,1.1759,1.17605,18200000.0
2007-10-10 17:46:00,1.17639,1.17639,1.17598,1.17638,16600000.0
2007-10-10 17:47:00,1.1767,1.1767,1.1766,1.1766,26000000.0
2007-10-10 17:48:00,1.17625,1.17676,1.17598,1.17638,26000000.0
2007-10-10 17:49:00,1.17644,1.1767,1.17618,1.17619,28000000.0
2007-10-10 17:50:00,1.1762,1.17633,1.17607,1.17619,22200000.0
2007-10-10 17:51:00,1.17617,1.17643,1.17592,1.17643,18000000.0
2007-10-10 17:52:00,1.17617,1.17675,1.17617,1.17619,10400000.0
2007-10-10 17:53:00,1.176,1.17641,1.17593,1.17605,12800000.0
2007-10-10 17:54:00,1.17599,1.17609,1.17569,1.17577,45200000.0
2007-10-10 17:55:00,1.1762,1.1762,1.1761,1.1761,15200000.0
2007-10-10 17:56:00,1.17556,1.17612,1.17547,1.17573,15200000.0
2007-10-10 17:57:00,1.17584,1.17606,1.17572,1.17606,18600000.0
2007-10-10 17:58:00,1.17601,1.17645,1.17601,1.17645,17600000.0
2007-10-10 17:59:00,1.17608,1.17659,1.17585,1.17659,20600000.0
2007-10-10 18:00:00,1.17638,1.17664,1.17638,1.17664,19600000.0
2007-10-10 18:01:00,1.17623,1.17662,1.17619,1.17649,11200000.0
2007-10-10 18:02:00,1.17631,1.17662,1.17631,1.17644,15800000.0
2007-10-10 18:03:00,1.17623,1.17673,1.17623,1.17662,18000000.0
2007-10-10 18:04:00,1.17617,1.17657,1.17578,1.17657,11600000.0
2007-10-10 18:05:00,1.1763,1.1764,1.17599,1.17602,21800000.0
2007-10-10 18:06:00,1.17636,1.17644,1.17608,1.17638,23400000.0
2007-10-10 18:07:00,1.1759,1.17612,1.17578,1.17612,6800000.0
2007-10-10 18:09:00,1.17618,1.17626,1.17591,1.17626,14000000.0
2007-10-10 18:10:00,1.17579,1.17608,1.17574,1.17574,17400000.0
2007-10-10 18:11:00,1.17568,1.17595,1.17546,1.17589,18600000.0
2007-10-10 18:12:00,1.1762,1.1763,1.1761,1.1761,6800000.0
2007-10-10 18:13:00,1.17587,1.17615,1.17581,1.17607,6800000.0
2007-10-10 18:14:00,1.17584,1.17592,1.17566,1.17566,10000000.0
2007-10-10 18:15:00,1.17556,1.17578,1.17554,1.17554,17200000.0
2007-10-10 18:16:00,1.17562,1.17606,1.17562,1.17606,11800000.0
2007-10-10 18:17:00,1.17583,1.17614,1.17577,1.17613,12200000.0
2007-10-10 18:18:00,1.1752,1.17553,1.1752,1.17541,12800000.0
2007-10-10 18:19:00,1.17568,1.17581,1.17553,1.17575,15000000.0
2007-10-10 18:20:00,1.17569,1.17569,1.17541,1.17541,20000000.0
2007-10-10 18:21:00,1.17583,1.17583,1.17538,1.1755,12400000.0
2007-10-10 18:22:00,1.17528,1.17568,1.17528,1.17536,16400000.0
2007-10-10 18:23:00,1.17546,1.17617,1.17546,1.17575,11600000.0
2007-10-10 18:24:00,1.17578,1.17591,1.17562,1.17571,9400000.0
2007-10-10 18:25:00,1.17566,1.17583,1.17561,1.17568,14200000.0
2007-10-10 18:26:00,1.17546,1.17554,1.17527,1.17527,22000000.0
2007-10-10 18:27:00,1.1756,1.17582,1.17543,1.17555,21800000.0
2007-10-10 18:28:00,1.17537,1.17548,1.17519,1.17548,11600000.0
2007-10-10 18:29:00,1.17526,1.17526,1.17517,1.17519,11000000.0
2007-10-10 18:30:00,1.1753,1.1753,1.17484,1.17519,8200000.0
2007-10-10 18:31:00,1.17504,1.17533,1.17498,1.17498,15200000.0
2007-10-10 18:32:00,1.17512,1.17556,1.175,1.175,14200000.0
2007-10-10 18:33:00,1.17509,1.17553,1.17509,1.17518,15200000.0
2007-10-10 18:34:00,1.17546,1.17581,1.17539,1.17554,19000000.0
2007-10-10 18:35:00,1.17562,1.17562,1.17536,1.17536,23000000.0
2007-10-10 18:36:00,1.17585,1.17585,1.17555,1.1756,14800000.0
2007-10-10 18:37:00,1.17567,1.17589,1.17555,1.17557,13800000.0
2007-10-10 18:38:00,1.17554,1.17599,1.17554,1.17565,6800000.0
2007-10-10 18:39:00,1.17591,1.17596,1.17554,1.17585,17800000.0
2007-10-10 18:40:00,1.17599,1.17608,1.17542,1.17585,30000000.0
2007-10-10 18:41:00,1.17579,1.17625,1.17573,1.17615,25400000.0
2007-10-10 18:42:00,1.17611,1.17611,1.17571,1.17578,15400000.0
2007-10-10 18:43:00,1.17583,1.17613,1.17578,1.17578,21200000.0
2007-10-10 18:44:00,1.17572,1.17596,1.17564,1.17596,20000000.0
2007-10-10 18:45:00,1.17582,1.17599,1.17576,1.17585,15400000.0
2007-10-10 18:47:00,1.1759,1.17603,1.17561,1.17589,27000000.0
2007-10-10 18:48:00,1.1763,1.1763,1.1762,1.1762,17800000.0
2007-10-10 18:49:00,1.17598,1.17622,1.17569,1.17582,17800000.0
2007-10-10 18:50:00,1.17574,1.17583,1.17561,1.1758,19400000.0
2007-10-10 18:51:00,1.17582,1.17611,1.17581,1.17581,8800000.0
2007-10-10 18:52:00,1.17584,1.17612,1.17549,1.17573,23000000.0
2007-10-10 18:53:00,1.17552,1.1759,1.17544,1.1759,9800000.0
2007-10-10 18:54:00,1.17553,1.1761,1.17553,1.17573,30200000.0
2007-10-10 18:55:00,1.17591,1.17612,1.17534,1.17612,17600000.0
2007-10-10 18:56:00,1.1762,1.1763,1.1762,1.1763,20400000.0
2007-10-10 18:57:00,1.17612,1.17625,1.17582,1.17624,20400000.0
2007-10-10 18:58:00,1.17591,1.17667,1.17591,1.17667,13800000.0
2007-10-10 18:59:00,1.1762,1.1762,1.1762,1.1762,17000000.0
2007-10-10 19:00:00,1.1764,1.1764,1.1764,1.1764,17000000.0
2007-10-10 19:01:00,1.17632,1.17647,1.17541,1.17574,17000000.0
2007-10-10 19:02:00,1.17574,1.17592,1.17561,1.17592,8400000.0
2007-10-10 19:03:00,1.17559,1.17617,1.17558,1.17581,10400000.0
2007-10-10 19:04:00,1.17584,1.17586,1.17535,1.17535,17400000.0
2007-10-10 19:05:00,1.1755,1.17606,1.17547,1.17553,13800000.0
2007-10-10 19:06:00,1.17511,1.17583,1.17511,1.17537,19800000.0
2007-10-10 19:07:00,1.17572,1.17615,1.17532,1.17565,24200000.0
2007-10-10 19:08:00,1.17558,1.17558,1.17504,1.17523,62800000.0
2007-10-10 19:09:00,1.17529,1.17554,1.17515,1.17515,17200000.0
2007-10-10 19:10:00,1.17529,1.17546,1.17505,1.17542,16000000.0
2007-10-10 19:11:00,1.17525,1.17571,1.17515,1.17532,15800000.0
2007-10-10 19:12:00,1.17536,1.1756,1.17515,1.17531,11000000.0
2007-10-10 19:13:00,1.17542,1.1758,1.17538,1.1754,12400000.0
2007-10-10 19:14:00,1.17559,1.17596,1.1754,1.17596,15800000.0
2007-10-10 19:15:00,1.17594,1.17609,1.17585,1.176,16000000.0
2007-10-10 19:16:00,1.17601,1.1762,1.17546,1.17586,15600000.0
2007-10-10 19:17:00,1.17536,1.17596,1.17536,1.17574,13600000.0
2007-10-10 19:18:00,1.17571,1.17584,1.17543,1.17584,19600000.0
2007-10-10 19:19:00,1.17552,1.17594,1.17522,1.17586,13800000.0
2007-10-10 19:20:00,1.1758,1.1759,1.17561,1.17585,9600000.0
2007-10-10 19:21:00,1.17614,1.17614,1.17535,1.17573,24800000.0
2007-10-10 19:22:00,1.17594,1.17619,1.1757,1.17619,9800000.0
2007-10-10 19:23:00,1.17606,1.17633,1.17606,1.17626,6800000.0
2007-10-10 19:24:00,1.17601,1.17622,1.17552,1.17552,11600000.0
2007-10-10 19:25:00,1.17556,1.17556,1.17508,1.17514,15800000.0
2007-10-10 19:26:00,1.17509,1.1756,1.17509,1.1755,20200000.0
2007-10-10 19:27:00,1.17538,1.17565,1.17495,1.17565,16200000.0
2007-10-10 19:28:00,1.17548,1.17548,1.17521,1.17526,6800000.0
2007-10-10 19:29:00,1.17527,1.1755,1.17506,1.17507,21600000.0
2007-10-10 19:30:00,1.1752,1.17544,1.17514,1.17515,21600000.0
2007-10-10 19:31:00,1.17545,1.17545,1.17489,1.17489,18000000.0
2007-10-10 19:32:00,1.17513,1.1754,1.17496,1.17527,11200000.0
2007-10-10 19:33:00,1.17505,1.17526,1.17483,1.17487,9800000.0
2007-10-10 19:34:00,1.17506,1.17529,1.17498,1.17498,9000000.0
2007-10-10 19:35:00,1.1751,1.17542,1.17505,1.17533,11000000.0
2007-10-10 19:36:00,1.17486,1.1752,1.17475,1.17514,15600000.0
2007-10-10 19:37:00,1.17489,1.17537,1.1747,1.17488,17000000.0
2007-10-10 19:38:00,1.17488,1.17527,1.17484,1.17495,12200000.0
2007-10-10 19:39:00,1.17494,1.17529,1.17475,1.17491,15000000.0
2007-10-10 19:40:00,1.17513,1.17552,1.17506,1.17552,10800000.0
2007-10-10 19:41:00,1.17581,1.17599,1.17548,1.17599,9400000.0
2007-10-10 19:42:00,1.17554,1.17574,1.17554,1.17574,14200000.0
2007-10-10 19:43:00,1.17599,1.17599,1.17547,1.17583,15400000.0
2007-10-10 19:44:00,1.17557,1.17557,1.17524,1.17532,11600000.0
2007-10-10 19:45:00,1.17543,1.17607,1.17507,1.17607,12600000.0
2007-10-10 19:46:00,1.1757,1.17612,1.17565,1.17565,9200000.0
2007-10-10 19:47:00,1.17559,1.17603,1.17559,1.17586,35000000.0
2007-10-10 19:48:00,1.17572,1.17587,1.17569,1.17571,16000000.0
2007-10-10 19:49:00,1.17594,1.17612,1.17568,1.17583,19400000.0
2007-10-10 19:50:00,1.17592,1.17613,1.17583,1.17596,22800000.0
2007-10-10 19:51:00,1.17581,1.17621,1.17581,1.17592,28000000.0
2007-10-10 19:52:00,1.17608,1.17608,1.17559,1.17563,15200000.0
2007-10-10 19:53:00,1.17553,1.17605,1.17553,1.1757,7400000.0
2007-10-10 19:54:00,1.17605,1.17605,1.17538,1.17572,20400000.0
2007-10-10 19:55:00,1.17595,1.1763,1.17542,1.1763,18400000.0
2007-10-10 19:56:00,1.17608,1.17625,1.17594,1.17612,18800000.0
2007-10-10 19:57:00,1.17655,1.17657,1.17611,1.17611,7400000.0
2007-10-10 19:58:00,1.17612,1.17644,1.17606,1.17626,17000000.0
2007-10-10 19:59:00,1.17663,1.17705,1.17656,1.17656,23400000.0
2007-10-10 20:00:00,1.17662,1.17662,1.17595,1.1762,20400000.0
2007-10-10 20:01:00,1.17632,1.1765,1.176,1.176,14600000.0
2007-10-10 20:02:00,1.17614,1.1765,1.176,1.17625,16400000.0
2007-10-10 20:03:00,1.1764,1.1764,1.17581,1.17632,13000000.0
2007-10-10 20:04:00,1.17628,1.17649,1.1761,1.17649,11800000.0
2007-10-10 20:05:00,1.17684,1.17684,1.17641,1.17641,14000000.0
2007-10-10 20:06:00,1.17618,1.17686,1.17618,1.17663,14000000.0
2007-10-10 20:07:00,1.17633,1.17661,1.17633,1.17655,9000000.0
2007-10-10 20:08:00,1.17628,1.17652,1.17616,1.17619,18200000.0
2007-10-10 20:09:00,1.17638,1.17669,1.1762,1.17652,21600000.0
2007-10-10 20:10:00,1.17645,1.17645,1.17545,1.17564,23000000.0
2007-10-10 20:11:00,1.17567,1.17604,1.17559,1.17559,10800000.0
2007-10-10 20:12:00,1.17605,1.17619,1.1759,1.17619,10000000.0
2007-10-10 20:13:00,1.17612,1.17612,1.17581,1.17581,6800000.0
2007-10-10 20:14:00,1.17594,1.17594,1.17524,1.17581,21400000.0
2007-10-10 20:15:00,1.1754,1.17573,1.17513,1.17554,13000000.0
2007-10-10 20:16:00,1.17567,1.17594,1.17551,1.17551,7400000.0
2007-10-10 20:17:00,1.176,1.1762,1.17583,1.17602,18000000.0
2007-10-10 20:18:00,1.1762,1.17646,1.1759,1.17626,13600000.0
2007-10-10 20:19:00,1.17649,1.17675,1.17627,1.17636,20600000.0
2007-10-10 20:20:00,1.17655,1.17678,1.17627,1.17678,14400000.0
2007-10-10 20:21:00,1.1764,1.1768,1.17634,1.17634,12600000.0
2007-10-10 20:22:00,1.17653,1.17672,1.17634,1.17634,18400000.0
2007-10-10 20:23:00,1.17632,1.17644,1.17605,1.17605,7800000.0
2007-10-10 20:24:00,1.17649,1.17649,1.17573,1.1763,15800000.0
2007-10-10 20:25:00,1.17671,1.17671,1.17582,1.17588,10800000.0
2007-10-10 20:26:00,1.17596,1.17639,1.17585,1.17619,21200000.0
2007-10-10 20:27:00,1.17603,1.17603,1.17575,1.17585,12400000.0
2007-10-10 20:28:00,1.17603,1.17669,1.17561,1.17669,22800000.0
2007-10-10 20:29:00,1.17689,1.17696,1.17635,1.17655,17200000.0
2007-10-10 20:30:00,1.17626,1.17669,1.17622,1.17642,19000000.0
2007-10-10 20:31:00,1.17677,1.17677,1.17602,1.17618,29200000.0
2007-10-10 20:32:00,1.17672,1.17672,1.17612,1.17614,16400000.0
2007-10-10 20:33:00,1.17662,1.17662,1.17624,1.17624,7400000.0
2007-10-10 20:34:00,1.17657,1.17657,1.17591,1.17609,8800000.0
2007-10-10 20:35:00,1.1758,1.17629,1.1758,1.17629,8800000.0
2007-10-10 20:36:00,1.17595,1.17656,1.17589,1.17656,19600000.0
2007-10-10 20:37:00,1.17674,1.17674,1.17635,1.1764,15400000.0
2007-10-10 20:38:00,1.17634,1.17658,1.17634,1.17644,25600000.0
2007-10-10 20:39:00,1.1768,1.17691,1.1766,1.17671,14800000.0
2007-10-10 20:40:00,1.17633,1.17665,1.1762,1.17634,18600000.0
2007-10-10 20:41:00,1.17648,1.17675,1.17628,1.17628,10600000.0
2007-10-10 20:42:00,1.1765,1.1765,1.1764,1.1765,12000000.0
2007-10-10 20:43:00,1.17645,1.17645,1.17594,1.17626,12000000.0
2007-10-10 20:44:00,1.17614,1.1764,1.17606,1.1764,14000000.0
2007-10-10 20:45:00,1.17623,1.17652,1.17623,1.17623,14800000.0
2007-10-10 20:46:00,1.17628,1.17628,1.17567,1.17576,6800000.0
2007-10-10 20:47:00,1.17602,1.17629,1.1757,1.17578,26200000.0
2007-10-10 20:48:00,1.17598,1.17598,1.1754,1.17541,28000000.0
2007-10-10 20:49:00,1.17574,1.17593,1.17568,1.17568,17000000.0
2007-10-10 20:50:00,1.17592,1.17592,1.17548,1.17548,8400000.0
2007-10-10 20:51:00,1.17562,1.17612,1.17562,1.17612,19600000.0
2007-10-10 20:52:00,1.17612,1.17612,1.1755,1.17589,21800000.0
2007-10-10 20:53:00,1.17582,1.17608,1.17571,1.17608,18600000.0
2007-10-10 20:54:00,1.17622,1.17648,1.17595,1.17628,18200000.0
2007-10-10 20:55:00,1.17628,1.17643,1.17601,1.17601,32000000.0
2007-10-10 20:56:00,1.17589,1.17627,1.17581,1.17627,13600000.0
2007-10-10 20:57:00,1.17627,1.17627,1.17617,1.17622,11200000.0
2007-10-10 20:58:00,1.1762,1.1766,1.17609,1.17649,34400000.0
2007-10-10 20:59:00,1.17633,1.17659,1.17597,1.17597,19200000.0
2007-10-10 21:00:00,1.1761,1.17649,1.17589,1.17649,20800000.0
2007-10-10 21:01:00,1.17616,1.17621,1.17576,1.17614,33600000.0
2007-10-10 21:02:00,1.17607,1.17653,1.17587,1.17653,19600000.0
2007-10-10 21:03:00,1.1765,1.1765,1.1762,1.1764,29400000.0
2007-10-10 21:04:00,1.17607,1.17625,1.17585,1.17618,29400000.0
2007-10-10 21:05:00,1.17601,1.17621,1.17595,1.1761,15000000.0
2007-10-10 21:06:00,1.17613,1.17639,1.17604,1.17626,12200000.0
2007-10-10 21:07:00,1.17595,1.17626,1.17564,1.17564,20000000.0
2007-10-10 21:08:00,1.17574,1.17586,1.17558,1.17558,9800000.0
2007-10-10 21:09:00,1.17545,1.17549,1.17524,1.17545,6800000.0
2007-10-10 21:10:00,1.17551,1.17567,1.17545,1.17562,26600000.0
2007-10-10 21:11:00,1.17527,1.17566,1.17527,1.17566,10400000.0
2007-10-10 21:12:00,1.17521,1.17521,1.17472,1.17472,10400000.0
2007-10-10 21:13:00,1.17519,1.17591,1.17515,1.17523,24200000.0
2007-10-10 21:14:00,1.17493,1.17499,1.17445,1.17497,17400000.0
2007-10-10 21:15:00,1.1742,1.17521,1.1742,1.17511,19800000.0
2007-10-10 21:16:00,1.17514,1.17537,1.17491,1.17537,26200000.0
2007-10-10 21:17:00,1.17549,1.176,1.17506,1.17598,14600000.0
2007-10-10 21:18:00,1.17573,1.17585,1.17541,1.17568,11600000.0
2007-10-10 21:19:00,1.17561,1.17567,1.17514,1.1753,16200000.0
2007-10-10 21:20:00,1.1755,1.17617,1.17547,1.1756,12800000.0
2007-10-10 21:21:00,1.17569,1.1761,1.17554,1.1759,10400000.0
2007-10-10 21:22:00,1.17562,1.17584,1.17546,1.17557,11600000.0
2007-10-10 21:23:00,1.17569,1.17605,1.17548,1.17548,24400000.0
2007-10-10 21:24:00,1.17513,1.17584,1.17501,1.17584,10600000.0
2007-10-10 21:25:00,1.17559,1.17559,1.17499,1.17508,12400000.0
2007-10-10 21:26:00,1.17514,1.1755,1.17514,1.17518,29200000.0
2007-10-10 21:27:00,1.17556,1.17556,1.17502,1.17507,10000000.0
2007-10-10 21:28:00,1.17483,1.1753,1.17483,1.17496,10000000.0
2007-10-10 21:29:00,1.17464,1.17518,1.1746,1.17464,17600000.0
2007-10-10 21:30:00,1.17465,1.17488,1.17448,1.17488,15000000.0
2007-10-10 21:31:00,1.17477,1.17561,1.17469,1.17561,13000000.0
2007-10-10 21:32:00,1.17554,1.17554,1.17432,1.17432,33600000.0
2007-10-10 21:33:00,1.17442,1.17454,1.17429,1.17449,19600000.0
2007-10-10 21:34:00,1.1745,1.17476,1.17432,1.17434,24400000.0
2007-10-10 21:35:00,1.17458,1.17481,1.17424,1.17448,14600000.0
2007-10-10 21:36:00,1.17436,1.1746,1.17413,1.1746,9600000.0
2007-10-10 21:37:00,1.1752,1.17521,1.17482,1.17505,17200000.0
2007-10-10 21:38:00,1.17459,1.17473,1.17431,1.17431,9800000.0
2007-10-10 21:39:00,1.17434,1.1745,1.17434,1.17448,7400000.0
2007-10-10 21:40:00,1.17433,1.17466,1.17427,1.17427,11800000.0
2007-10-10 21:41:00,1.17462,1.17491,1.17422,1.17433,19200000.0
2007-10-10 21:42:00,1.17449,1.17492,1.17438,1.17492,17400000.0
2007-10-10 21:43:00,1.17492,1.17567,1.17449,1.17492,24000000.0
2007-10-10 21:44:00,1.17504,1.17504,1.17471,1.17487,10600000.0
2007-10-10 21:45:00,1.17517,1.17525,1.17494,1.17516,13000000.0
2007-10-10 21:46:00,1.17523,1.17523,1.17491,1.17491,21600000.0
2007-10-10 21:47:00,1.17512,1.17569,1.17508,1.17515,26600000.0
2007-10-10 21:49:00,1.17535,1.17535,1.17504,1.17504,9000000.0
2007-10-10 21:50:00,1.17508,1.17517,1.17504,1.17517,14400000.0
2007-10-10 21:51:00,1.1754,1.1757,1.1754,1.1754,8200000.0
2007-10-10 21:52:00,1.17503,1.17505,1.17462,1.17496,8200000.0
2007-10-10 21:53:00,1.17499,1.17525,1.1748,1.1751,18800000.0
2007-10-10 21:54:00,1.1752,1.1753,1.1751,1.1751,15400000.0
2007-10-10 21:55:00,1.17518,1.1753,1.17487,1.1753,15400000.0
2007-10-10 21:56:00,1.17499,1.17516,1.17486,1.17503,7200000.0
2007-10-10 21:57:00,1.17509,1.17509,1.1746,1.17488,17000000.0
2007-10-10 21:58:00,1.17479,1.17508,1.1743,1.17508,13000000.0
2007-10-10 21:59:00,1.17508,1.17541,1.17475,1.17526,11000000.0
2007-10-10 22:00:00,1.17483,1.17521,1.17483,1.17494,15600000.0
2007-10-10 22:01:00,1.17571,1.17571,1.17505,1.17513,14200000.0
2007-10-10 22:02:00,1.17533,1.17533,1.17465,1.17483,14600000.0
2007-10-10 22:03:00,1.17479,1.17526,1.17479,1.17508,18600000.0
2007-10-10 22:04:00,1.17481,1.17512,1.1745,1.17512,22600000.0
2007-10-10 22:05:00,1.17487,1.17522,1.1746,1.17476,18600000.0
2007-10-10 22:06:00,1.17462,1.17526,1.17462,1.17486,8000000.0
2007-10-10 22:07:00,1.17499,1.17533,1.17483,1.17505,28000000.0
2007-10-10 22:08:00,1.17525,1.1757,1.1751,1.1751,17400000.0
2007-10-10 22:09:00,1.17507,1.17516,1.17485,1.17497,23000000.0
2007-10-10 22:10:00,1.175,1.175,1.17449,1.17473,26600000.0
2007-10-10 22:11:00,1.17482,1.17524,1.17482,1.17491,9600000.0
2007-10-10 22:12:00,1.17513,1.17513,1.17475,1.17483,15600000.0
2007-10-10 22:13:00,1.1748,1.17517,1.17478,1.17495,17000000.0
2007-10-10 22:14:00,1.17508,1.17508,1.17445,1.17445,11000000.0
2007-10-10 22:15:00,1.17487,1.17504,1.17461,1.17461,14000000.0
2007-10-10 22:16:00,1.17455,1.17544,1.17455,1.17544,16600000.0
2007-10-10 22:17:00,1.17528,1.17554,1.17512,1.17539,21200000.0
2007-10-10 22:18:00,1.17494,1.17533,1.17494,1.17529,31800000.0
2007-10-10 22:19:00,1.17518,1.17526,1.17498,1.17521,10200000.0
2007-10-10 22:20:00,1.175,1.17552,1.17471,1.17528,20200000.0
2007-10-10 22:21:00,1.17503,1.17552,1.17503,1.17539,7400000.0
2007-10-10 22:22:00,1.17531,1.17581,1.17531,1.17549,6800000.0
2007-10-10 22:23:00,1.17556,1.17585,1.17527,1.17528,12000000.0
2007-10-10 22:24:00,1.17528,1.17554,1.17522,1.17541,18200000.0
2007-10-10 22:25:00,1.1757,1.1757,1.17517,1.17548,26000000.0
2007-10-10 22:27:00,1.17528,1.17533,1.17491,1.17491,23800000.0
2007-10-10 22:28:00,1.17494,1.17511,1.17477,1.17511,15200000.0
2007-10-10 22:30:00,1.17491,1.17522,1.17459,1.17516,22800000.0
2007-10-10 22:32:00,1.1749,1.17547,1.1748,1.17512,19800000.0
2007-10-10 22:33:00,1.175,1.17539,1.17484,1.17484,23000000.0
2007-10-10 22:34:00,1.17518,1.17545,1.1751,1.17541,22800000.0
2007-10-10 22:35:00,1.17534,1.17592,1.17534,1.17536,18600000.0
2007-10-10 22:36:00,1.17538,1.1757,1.17522,1.17548,7800000.0
2007-10-10 22:37:00,1.17523,1.17567,1.17519,1.17524,21200000.0
2007-10-10 22:38:00,1.1757,1.1757,1.1755,1.1755,11000000.0
2007-10-10 22:39:00,1.17531,1.17573,1.17501,1.17544,11000000.0
2007-10-10 22:40:00,1.1753,1.17541,1.17521,1.17524,14200000.0
2007-10-10 22:41:00,1.17473,1.17518,1.17473,1.1749,21200000.0
2007-10-10 22:43:00,1.17499,1.1754,1.1748,1.17507,25200000.0
2007-10-10 22:44:00,1.1751,1.1752,1.1751,1.1752,8400000.0
2007-10-10 22:45:00,1.17508,1.17561,1.17508,1.17516,8400000.0
2007-10-10 22:46:00,1.17509,1.17557,1.17509,1.17542,16200000.0
2007-10-10 22:47:00,1.17543,1.17578,1.17543,1.17571,20000000.0
2007-10-10 22:48:00,1.17548,1.17549,1.17515,1.17533,14200000.0
2007-10-10 22:49:00,1.17539,1.17581,1.17516,1.17532,20000000.0
2007-10-10 22:50:00,1.17526,1.17526,1.1751,1.1751,10400000.0
2007-10-10 22:51:00,1.17523,1.17529,1.17509,1.17509,8800000.0
2007-10-10 22:52:00,1.17535,1.17535,1.17499,1.17515,13200000.0
2007-10-10 22:53:00,1.17547,1.17547,1.17492,1.17492,11000000.0
2007-10-10 22:54:00,1.17521,1.17535,1.17516,1.17535,13400000.0
2007-10-10 22:56:00,1.17516,1.17549,1.17516,1.17549,18200000.0
2007-10-10 22:57:00,1.17536,1.1759,1.17536,1.17545,6200000.0
2007-10-10 22:58:00,1.17529,1.17545,1.1751,1.17531,13200000.0
2007-10-10 22:59:00,1.17549,1.17549,1.17515,1.17534,11400000.0
2007-10-10 23:00:00,1.17529,1.17529,1.17509,1.17515,12200000.0
2007-10-10 23:01:00,1.17516,1.1754,1.175,1.175,7400000.0
2007-10-10 23:02:00,1.17544,1.17572,1.17544,1.17554,10800000.0
2007-10-10 23:03:00,1.17539,1.17573,1.17512,1.17514,26600000.0
2007-10-10 23:04:00,1.17531,1.17575,1.17518,1.17537,16200000.0
2007-10-10 23:05:00,1.17496,1.17528,1.17479,1.17528,10200000.0
2007-10-10 23:06:00,1.17505,1.17559,1.17475,1.17475,20200000.0
2007-10-10 23:07:00,1.17518,1.17529,1.17518,1.17526,16400000.0
2007-10-10 23:08:00,1.17532,1.17563,1.1752,1.1752,12600000.0
2007-10-10 23:10:00,1.17529,1.17569,1.17528,1.17546,11200000.0
2007-10-10 23:11:00,1.176,1.176,1.1759,1.1759,22400000.0
2007-10-10 23:12:00,1.17545,1.17546,1.17515,1.17521,22400000.0
2007-10-10 23:13:00,1.17535,1.17549,1.17503,1.17525,18800000.0
2007-10-10 23:14:00,1.1751,1.17531,1.17489,1.17489,9600000.0
2007-10-10 23:15:00,1.17477,1.17529,1.17471,1.17484,13000000.0
2007-10-10 23:16:00,1.1753,1.1754,1.1753,1.1754,20000000.0
2007-10-10 23:17:00,1.17509,1.17515,1.17494,1.175,20000000.0
2007-10-10 23:18:00,1.17474,1.17499,1.17471,1.17499,9200000.0
2007-10-10 23:19:00,1.1752,1.1752,1.1752,1.1752,18000000.0
2007-10-10 23:21:00,1.17481,1.17491,1.17449,1.17449,18000000.0
2007-10-10 23:22:00,1.17456,1.17486,1.17456,1.17486,20000000.0
2007-10-10 23:23:00,1.17499,1.1754,1.17485,1.17533,18600000.0
2007-10-10 23:24:00,1.17526,1.17545,1.17506,1.17545,13800000.0
2007-10-10 23:25:00,1.17552,1.17552,1.17501,1.17511,8400000.0
2007-10-10 23:26:00,1.17517,1.17556,1.17461,1.17556,12600000.0
2007-10-10 23:27:00,1.17529,1.17529,1.17494,1.17527,13000000.0
2007-10-10 23:28:00,1.17516,1.1753,1.1749,1.17513,9400000.0
2007-10-10 23:29:00,1.17503,1.17507,1.1748,1.1748,14000000.0
2007-10-10 23:30:00,1.17516,1.17537,1.17484,1.17484,13200000.0
2007-10-10 23:31:00,1.17509,1.17545,1.17509,1.17521,5600000.0
2007-10-10 23:32:00,1.1754,1.17597,1.17523,1.17523,25800000.0
2007-10-10 23:33:00,1.17507,1.17541,1.17485,1.17523,9400000.0
2007-10-10 23:34:00,1.17494,1.17544,1.17494,1.17518,7800000.0
2007-10-10 23:35:00,1.17483,1.1756,1.17483,1.17548,20000000.0
2007-10-10 23:37:00,1.17574,1.17577,1.17563,1.17566,10000000.0
2007-10-10 23:38:00,1.1758,1.1758,1.17552,1.17567,16600000.0
2007-10-10 23:40:00,1.176,1.176,1.176,1.176,9800000.0
2007-10-10 23:41:00,1.17583,1.17583,1.17525,1.17545,9800000.0
2007-10-10 23:42:00,1.17559,1.17559,1.17528,1.17528,8000000.0
2007-10-10 23:43:00,1.17521,1.17527,1.17521,1.17527,2600000.0
2007-10-10 23:44:00,1.17513,1.17568,1.17508,1.17568,14400000.0
2007-10-10 23:45:00,1.1756,1.1761,1.17551,1.17578,18200000.0
2007-10-10 23:46:00,1.17583,1.17665,1.17583,1.17665,27400000.0
2007-10-10 23:47:00,1.1766,1.1766,1.1766,1.1766,28200000.0
2007-10-10 23:48:00,1.17593,1.17628,1.17583,1.17583,28200000.0
2007-10-10 23:49:00,1.17588,1.17608,1.17563,1.17563,4800000.0
2007-10-10 23:50:00,1.17571,1.17622,1.17558,1.17595,12400000.0
2007-10-10 23:51:00,1.17569,1.1758,1.17534,1.17534,16400000.0
2007-10-10 23:52:00,1.17619,1.17619,1.17573,1.17573,21600000.0
2007-10-10 23:53:00,1.17565,1.176,1.17554,1.176,14200000.0
2007-10-10 23:54:00,1.17613,1.17619,1.17588,1.17595,11200000.0
2007-10-10 23:55:00,1.17588,1.17629,1.17573,1.17595,19800000.0
2007-10-10 23:56:00,1.17591,1.17607,1.17586,1.17593,15600000.0
2007-10-10 23:57:00,1.17633,1.17633,1.17557,1.17607,16800000.0
2007-10-10 23:58:00,1.17564,1.17603,1.1756,1.17583,6800000.0
2007-10-10 23:59:00,1.17548,1.1761,1.17548,1.17608,11400000.0
2007-10-11 00:00:00,1.17625,1.17662,1.1758,1.1758,30200000.0
2007-10-11 00:01:00,1.17646,1.17672,1.17628,1.17628,27200000.0
2007-10-11 00:02:00,1.17633,1.1766,1.17633,1.17635,16200000.0
2007-10-11 00:04:00,1.1764,1.1766,1.17619,1.17625,15400000.0
2007-10-11 00:05:00,1.17592,1.17624,1.17592,1.17594,15400000.0
2007-10-11 00:06:00,1.17622,1.17622,1.17551,1.17612,21000000.0
2007-10-11 00:07:00,1.17568,1.17609,1.17568,1.17609,9400000.0
2007-10-11 00:08:00,1.17593,1.17629,1.1759,1.1759,9600000.0
2007-10-11 00:09:00,1.17612,1.17624,1.17596,1.17596,16600000.0
2007-10-11 00:10:00,1.17581,1.17619,1.17573,1.17586,9800000.0
2007-10-11 00:11:00,1.17587,1.17604,1.17576,1.17588,21400000.0
2007-10-11 00:12:00,1.17604,1.1762,1.17577,1.17613,20200000.0
2007-10-11 00:13:00,1.17618,1.17635,1.17567,1.17567,4200000.0
2007-10-11 00:15:00,1.17581,1.1764,1.17567,1.1764,11000000.0
2007-10-11 00:16:00,1.17587,1.17644,1.17587,1.17644,10800000.0
2007-10-11 00:17:00,1.1765,1.17666,1.17587,1.17661,15200000.0
2007-10-11 00:18:00,1.1766,1.1766,1.17592,1.1761,14200000.0
2007-10-11 00:19:00,1.1761,1.17625,1.17606,1.1762,6200000.0
2007-10-11 00:20:00,1.17605,1.17624,1.17599,1.17606,12400000.0
2007-10-11 00:21:00,1.17624,1.17624,1.176,1.17602,8600000.0
2007-10-11 00:22:00,1.17628,1.17663,1.17612,1.1762,12400000.0
2007-10-11 00:23:00,1.17612,1.1762,1.17585,1.17598,11400000.0
2007-10-11 00:24:00,1.1761,1.17644,1.17596,1.17612,9400000.0
2007-10-11 00:25:00,1.17626,1.17641,1.17583,1.17614,23400000.0
2007-10-11 00:26:00,1.17602,1.17625,1.17587,1.17606,23600000.0
2007-10-11 00:27:00,1.17615,1.1765,1.17615,1.1765,18600000.0
2007-10-11 00:28:00,1.17668,1.17689,1.17632,1.17636,15200000.0
2007-10-11 00:29:00,1.17648,1.17668,1.17634,1.17658,15400000.0
2007-10-11 00:30:00,1.1766,1.17661,1.1762,1.17661,18800000.0
2007-10-11 00:31:00,1.17644,1.17683,1.17644,1.17673,28000000.0
2007-10-11 00:32:00,1.17621,1.17639,1.17614,1.17638,12200000.0
2007-10-11 00:33:00,1.17637,1.17668,1.17616,1.17645,11600000.0
2007-10-11 00:34:00,1.17671,1.17671,1.17637,1.17638,15400000.0
2007-10-11 00:35:00,1.17644,1.17656,1.17605,1.17639,19600000.0
2007-10-11 00:36:00,1.17635,1.17666,1.17591,1.17591,12600000.0
2007-10-11 00:37:00,1.17599,1.1764,1.17583,1.17619,30600000.0
2007-10-11 00:38:00,1.17613,1.1764,1.17607,1.1761,11400000.0
2007-10-11 00:39:00,1.17629,1.17644,1.17573,1.17604,17200000.0
2007-10-11 00:40:00,1.17646,1.17646,1.17591,1.17591,36200000.0
2007-10-11 00:41:00,1.17613,1.17655,1.17593,1.17593,32400000.0
2007-10-11 00:42:00,1.17604,1.17644,1.17604,1.17612,11600000.0
2007-10-11 00:43:00,1.17623,1.17638,1.17591,1.17591,14400000.0
2007-10-11 00:44:00,1.17595,1.17609,1.17562,1.17562,20600000.0
2007-10-11 00:45:00,1.17568,1.17615,1.17568,1.17586,23800000.0
2007-10-11 00:46:00,1.17612,1.17618,1.17582,1.17604,12200000.0
2007-10-11 00:47:00,1.17597,1.17625,1.1758,1.17625,17200000.0
2007-10-11 00:48:00,1.17575,1.17579,1.17541,1.17573,11400000.0
2007-10-11 00:49:00,1.1763,1.1763,1.1763,1.1763,30400000.0
2007-10-11 00:50:00,1.17522,1.17628,1.17522,1.17558,30400000.0
2007-10-11 00:51:00,1.17593,1.17597,1.17539,1.1757,18000000.0
2007-10-11 00:52:00,1.17549,1.17657,1.17524,1.17657,14800000.0
2007-10-11 00:53:00,1.17588,1.17626,1.17579,1.17581,19600000.0
2007-10-11 00:54:00,1.1761,1.1761,1.17529,1.17559,23800000.0
2007-10-11 00:55:00,1.17606,1.17606,1.17533,1.17542,11600000.0
2007-10-11 00:57:00,1.17596,1.17611,1.17579,1.17587,7400000.0
2007-10-11 00:58:00,1.17599,1.17599,1.17569,1.17576,14600000.0
2007-10-11 00:59:00,1.17558,1.17593,1.17556,1.17583,34400000.0
2007-10-11 01:00:00,1.17561,1.17577,1.17517,1.17527,36400000.0
2007-10-11 01:01:00,1.17511,1.17558,1.17511,1.17522,28400000.0
2007-10-11 01:02:00,1.17526,1.17577,1.17525,1.17552,16800000.0
2007-10-11 01:03:00,1.1759,1.176,1.1759,1.176,13600000.0
2007-10-11 01:04:00,1.17553,1.17581,1.17524,1.17559,13600000.0
2007-10-11 01:05:00,1.17575,1.1759,1.17541,1.17541,23600000.0
2007-10-11 01:06:00,1.17516,1.17547,1.17509,1.17547,10800000.0
2007-10-11 01:07:00,1.17578,1.17578,1.17487,1.17528,25400000.0
2007-10-11 01:08:00,1.17531,1.17542,1.17499,1.17532,20400000.0
2007-10-11 01:09:00,1.17512,1.1756,1.17512,1.17535,22400000.0
2007-10-11 01:10:00,1.17527,1.17554,1.17509,1.17528,12200000.0
2007-10-11 01:11:00,1.17537,1.17558,1.17537,1.17558,3400000.0
2007-10-11 01:12:00,1.17586,1.17586,1.17529,1.17552,9800000.0
2007-10-11 01:13:00,1.1755,1.1755,1.1753,1.17539,13400000.0
2007-10-11 01:14:00,1.17525,1.17581,1.17525,1.17581,33200000.0
2007-10-11 01:15:00,1.17548,1.1763,1.17537,1.17537,17600000.0
2007-10-11 01:16:00,1.1756,1.17607,1.1756,1.17585,13600000.0
2007-10-11 01:17:00,1.17568,1.17623,1.17568,1.17603,25400000.0
2007-10-11 01:18:00,1.176,1.17627,1.1757,1.1757,23200000.0
2007-10-11 01:19:00,1.17589,1.17601,1.17589,1.1759,11200000.0
2007-10-11 01:20:00,1.17596,1.17634,1.1757,1.17587,24400000.0
2007-10-11 01:21:00,1.17583,1.17619,1.1756,1.17586,25800000.0
2007-10-11 01:22:00,1.17554,1.17628,1.17554,1.17593,6200000.0
2007-10-11 01:23:00,1.17598,1.17651,1.1757,1.17611,24400000.0
2007-10-11 01:24:00,1.17601,1.17659,1.17601,1.17645,17800000.0
2007-10-11 01:25:00,1.17618,1.17645,1.17618,1.17638,9400000.0
2007-10-11 01:26:00,1.17652,1.17666,1.1762,1.17638,24400000.0
2007-10-11 01:27:00,1.17654,1.1766,1.17631,1.17647,18600000.0
2007-10-11 01:28:00,1.17681,1.17692,1.17667,1.17686,12800000.0
2007-10-11 01:29:00,1.17719,1.1773,1.17675,1.17703,24000000.0
2007-10-11 01:30:00,1.17635,1.17711,1.17635,1.17671,12000000.0
2007-10-11 01:31:00,1.17665,1.17696,1.17647,1.17662,15400000.0
2007-10-11 01:32:00,1.17671,1.17671,1.17614,1.17614,18200000.0
2007-10-11 01:33:00,1.17604,1.1769,1.17604,1.1766,20000000.0
2007-10-11 01:34:00,1.17649,1.17693,1.17649,1.17675,10000000.0
2007-10-11 01:35:00,1.17676,1.17714,1.17651,1.17714,13400000.0
2007-10-11 01:36:00,1.17668,1.17689,1.1765,1.17689,10000000.0
2007-10-11 01:37:00,1.17666,1.17672,1.17661,1.17661,16400000.0
2007-10-11 01:38:00,1.17648,1.17724,1.17648,1.17653,50800000.0
2007-10-11 01:39:00,1.17696,1.17704,1.17677,1.17677,10600000.0
2007-10-11 01:40:00,1.17695,1.17726,1.17648,1.17648,13000000.0
2007-10-11 01:41:00,1.17676,1.17676,1.17609,1.17634,10600000.0
2007-10-11 01:42:00,1.17612,1.17703,1.17612,1.17653,18800000.0
2007-10-11 01:43:00,1.17622,1.17679,1.17613,1.17613,12000000.0
2007-10-11 01:44:00,1.17657,1.17663,1.17627,1.17641,17800000.0
2007-10-11 01:45:00,1.17707,1.17707,1.17635,1.17654,13000000.0
2007-10-11 01:46:00,1.17675,1.17675,1.17608,1.17638,8400000.0
2007-10-11 01:47:00,1.17647,1.17682,1.17647,1.17682,10200000.0
2007-10-11 01:48:00,1.17644,1.1771,1.17644,1.17698,17600000.0
2007-10-11 01:49:00,1.17664,1.17707,1.17651,1.17651,19800000.0
2007-10-11 01:50:00,1.17643,1.17677,1.17634,1.17668,32000000.0
2007-10-11 01:51:00,1.17612,1.17638,1.17612,1.17637,7600000.0
2007-10-11 01:52:00,1.17689,1.17715,1.17687,1.17687,25000000.0
2007-10-11 01:53:00,1.17685,1.17699,1.17648,1.17675,12400000.0
2007-10-11 01:54:00,1.17651,1.17651,1.1763,1.17638,15000000.0
2007-10-11 01:55:00,1.17648,1.17695,1.17648,1.17665,20800000.0
2007-10-11 01:56:00,1.17673,1.17703,1.1767,1.17687,18600000.0
2007-10-11 01:57:00,1.17714,1.17714,1.17648,1.17653,10000000.0
2007-10-11 01:58:00,1.17702,1.17739,1.17667,1.1767,22200000.0
2007-10-11 01:59:00,1.17657,1.17668,1.17644,1.17655,16400000.0
2007-10-11 02:00:00,1.1765,1.17657,1.17644,1.17644,22400000.0
2007-10-11 02:01:00,1.17653,1.17687,1.17648,1.17666,9400000.0
2007-10-11 02:03:00,1.1765,1.17661,1.17638,1.17643,15000000.0
2007-10-11 02:04:00,1.17671,1.17695,1.17615,1.17627,22200000.0
2007-10-11 02:05:00,1.1772,1.1772,1.1772,1.1772,29000000.0
2007-10-11 02:06:00,1.17661,1.17661,1.17625,1.17635,29000000.0
2007-10-11 02:07:00,1.17639,1.17676,1.17639,1.1765,17200000.0
2007-10-11 02:08:00,1.17621,1.17688,1.17621,1.17662,10600000.0
2007-10-11 02:09:00,1.17663,1.17696,1.17647,1.17681,9400000.0
2007-10-11 02:10:00,1.17651,1.17681,1.17637,1.17637,13400000.0
2007-10-11 02:11:00,1.17651,1.17684,1.17651,1.17676,11600000.0
2007-10-11 02:12:00,1.17692,1.17692,1.17632,1.17642,18800000.0
2007-10-11 02:13:00,1.17652,1.17652,1.1762,1.17648,12000000.0
2007-10-11 02:14:00,1.17662,1.17662,1.17632,1.17644,15200000.0
2007-10-11 02:15:00,1.17615,1.17692,1.17615,1.17644,12400000.0
2007-10-11 02:16:00,1.17699,1.1771,1.1769,1.1769,14400000.0
2007-10-11 02:17:00,1.17658,1.17688,1.17645,1.17688,18600000.0
2007-10-11 02:18:00,1.1766,1.1766,1.17612,1.17633,18000000.0
2007-10-11 02:19:00,1.17626,1.17643,1.17625,1.17637,13800000.0
2007-10-11 02:20:00,1.17636,1.17652,1.17624,1.17643,24200000.0
2007-10-11 02:21:00,1.1766,1.17681,1.17635,1.17667,9400000.0
2007-10-11 02:22:00,1.17639,1.1766,1.17632,1.1766,15800000.0
2007-10-11 02:23:00,1.17686,1.17725,1.17667,1.17686,7600000.0
2007-10-11 02:24:00,1.17677,1.17702,1.17663,1.17684,23000000.0
2007-10-11 02:25:00,1.1775,1.1775,1.1773,1.1775,15000000.0
2007-10-11 02:26:00,1.17688,1.1772,1.17641,1.1772,15000000.0
2007-10-11 02:27:00,1.1775,1.1775,1.1775,1.1775,13800000.0
2007-10-11 02:29:00,1.17702,1.17744,1.17661,1.17705,13800000.0
2007-10-11 02:30:00,1.17678,1.1771,1.17675,1.17694,23400000.0
2007-10-11 02:31:00,1.17678,1.17711,1.17672,1.17684,12400000.0
2007-10-11 02:32:00,1.17689,1.177,1.17689,1.177,6200000.0
2007-10-11 02:33:00,1.1772,1.1772,1.1772,1.1772,10400000.0
2007-10-11 02:34:00,1.17704,1.17709,1.17684,1.17709,10400000.0
2007-10-11 02:35:00,1.17711,1.17722,1.17695,1.17695,13200000.0
2007-10-11 02:36:00,1.17697,1.17717,1.17665,1.17665,15600000.0
2007-10-11 02:37:00,1.17675,1.17708,1.17654,1.17682,26800000.0
2007-10-11 02:38:00,1.17678,1.17714,1.17674,1.17692,15200000.0
2007-10-11 02:39:00,1.17693,1.1771,1.17675,1.17684,15600000.0
2007-10-11 02:40:00,1.17634,1.17696,1.17634,1.17663,15800000.0
2007-10-11 02:41:00,1.17663,1.17664,1.1763,1.17664,19000000.0
2007-10-11 02:42:00,1.17657,1.17676,1.17602,1.17638,8400000.0
2007-10-11 02:43:00,1.17655,1.17671,1.17629,1.17651,23000000.0
2007-10-11 02:44:00,1.17671,1.17708,1.17656,1.17674,29200000.0
2007-10-11 02:45:00,1.17656,1.17682,1.17635,1.17668,29200000.0
2007-10-11 02:46:00,1.17646,1.17689,1.17626,1.17644,9400000.0
2007-10-11 02:47:00,1.17671,1.1768,1.1762,1.1762,21600000.0
2007-10-11 02:48:00,1.17653,1.17673,1.17648,1.17653,17600000.0
2007-10-11 02:49:00,1.17664,1.17672,1.17642,1.17644,12400000.0
2007-10-11 02:50:00,1.17698,1.17701,1.17633,1.17701,13200000.0
2007-10-11 02:51:00,1.17722,1.17738,1.17706,1.17726,13200000.0
2007-10-11 02:52:00,1.17761,1.17792,1.17727,1.17727,16600000.0
2007-10-11 02:53:00,1.17706,1.17772,1.17706,1.17751,9400000.0
2007-10-11 02:54:00,1.17756,1.17794,1.17754,1.1779,39600000.0
2007-10-11 02:55:00,1.17712,1.17717,1.17664,1.1768,10600000.0
2007-10-11 02:56:00,1.1766,1.17718,1.1766,1.17684,13400000.0
2007-10-11 02:57:00,1.17676,1.17695,1.17664,1.17673,19600000.0
2007-10-11 02:58:00,1.17699,1.17716,1.17686,1.17686,16400000.0
2007-10-11 02:59:00,1.17732,1.17784,1.17725,1.17751,31800000.0
2007-10-11 03:00:00,1.17733,1.17792,1.17729,1.1776,35400000.0
2007-10-11 03:01:00,1.17731,1.17771,1.17697,1.17705,20200000.0
2007-10-11 03:02:00,1.17717,1.17719,1.17703,1.17717,13600000.0
2007-10-11 03:03:00,1.1771,1.17732,1.17656,1.17682,14800000.0
2007-10-11 03:04:00,1.17678,1.17708,1.1765,1.1765,18000000.0
2007-10-11 03:05:00,1.1769,1.1769,1.17667,1.17672,6800000.0
2007-10-11 03:06:00,1.17682,1.17724,1.17682,1.17721,20000000.0
2007-10-11 03:07:00,1.17694,1.1773,1.17693,1.17696,11600000.0
2007-10-11 03:08:00,1.17691,1.17697,1.17647,1.17669,13000000.0
2007-10-11 03:09:00,1.17693,1.17693,1.17656,1.17676,17400000.0
2007-10-11 03:10:00,1.17655,1.17692,1.17641,1.17664,45400000.0
2007-10-11 03:11:00,1.17659,1.17687,1.17647,1.17687,11400000.0
2007-10-11 03:12:00,1.17666,1.17695,1.17653,1.17682,21000000.0
2007-10-11 03:13:00,1.1768,1.177,1.1768,1.1768,20200000.0
2007-10-11 03:14:00,1.17669,1.17669,1.17616,1.17616,20200000.0
2007-10-11 03:15:00,1.17622,1.17704,1.17622,1.17703,10400000.0
2007-10-11 03:16:00,1.17717,1.17729,1.17717,1.17725,6400000.0
2007-10-11 03:17:00,1.17696,1.17749,1.17696,1.17701,11400000.0
2007-10-11 03:18:00,1.1777,1.1777,1.1775,1.1775,14000000.0
2007-10-11 03:19:00,1.17729,1.17761,1.17693,1.17693,14000000.0
2007-10-11 03:20:00,1.17725,1.17735,1.17695,1.17735,11200000.0
2007-10-11 03:21:00,1.177,1.177,1.17667,1.17691,13800000.0
2007-10-11 03:22:00,1.17723,1.17729,1.17693,1.17711,17000000.0
2007-10-11 03:23:00,1.17705,1.17705,1.17658,1.17658,26400000.0
2007-10-11 03:24:00,1.17641,1.17693,1.17612,1.17693,19000000.0
2007-10-11 03:25:00,1.17688,1.17718,1.17658,1.17658,14600000.0
2007-10-11 03:26:00,1.17639,1.17694,1.17639,1.17694,6200000.0
2007-10-11 03:27:00,1.17672,1.17672,1.17632,1.17632,12600000.0
2007-10-11 03:28:00,1.17658,1.17691,1.17652,1.17652,15200000.0
2007-10-11 03:29:00,1.1768,1.1768,1.17625,1.1763,8400000.0
2007-10-11 03:30:00,1.1757,1.17588,1.17519,1.17574,17200000.0
2007-10-11 03:31:00,1.17564,1.17627,1.17543,1.17562,7800000.0
2007-10-11 03:32:00,1.17485,1.17536,1.17485,1.17494,12800000.0
2007-10-11 03:33:00,1.17545,1.1759,1.17543,1.17555,11000000.0
2007-10-11 03:34:00,1.17495,1.17539,1.17495,1.17524,18600000.0
2007-10-11 03:35:00,1.17542,1.17557,1.17469,1.17469,13800000.0
2007-10-11 03:36:00,1.17456,1.17482,1.17435,1.17482,23000000.0
2007-10-11 03:37:00,1.17489,1.17526,1.17455,1.17455,28200000.0
2007-10-11 03:38:00,1.17546,1.17562,1.1752,1.1756,15800000.0
2007-10-11 03:39:00,1.17581,1.17581,1.17533,1.17541,20800000.0
2007-10-11 03:40:00,1.17582,1.17592,1.17542,1.1755,18000000.0
2007-10-11 03:41:00,1.17518,1.17551,1.17505,1.17505,24000000.0
2007-10-11 03:42:00,1.17515,1.17521,1.17475,1.17521,12200000.0
2007-10-11 03:43:00,1.17483,1.17483,1.17436,1.17458,12800000.0
2007-10-11 03:44:00,1.17437,1.17505,1.17437,1.17505,12800000.0
2007-10-11 03:45:00,1.17432,1.17445,1.17427,1.17427,15400000.0
2007-10-11 03:46:00,1.17423,1.17475,1.17418,1.17446,19000000.0
2007-10-11 03:47:00,1.1747,1.1749,1.1747,1.1747,14200000.0
2007-10-11 03:48:00,1.1746,1.17486,1.17425,1.1747,14200000.0
2007-10-11 03:49:00,1.17426,1.17464,1.17398,1.17419,18800000.0
2007-10-11 03:50:00,1.1742,1.17451,1.17419,1.17419,20400000.0
2007-10-11 03:51:00,1.17459,1.17459,1.1743,1.17432,12200000.0
2007-10-11 03:52:00,1.17442,1.1747,1.17442,1.1745,19400000.0
2007-10-11 03:53:00,1.17445,1.1747,1.17421,1.17434,22600000.0
2007-10-11 03:54:00,1.17436,1.17477,1.17436,1.17455,17600000.0
2007-10-11 03:55:00,1.17441,1.17448,1.17415,1.17415,18600000.0
2007-10-11 03:56:00,1.17445,1.17477,1.1742,1.1742,13200000.0
2007-10-11 03:57:00,1.17448,1.17457,1.17414,1.17422,12000000.0
2007-10-11 03:58:00,1.1745,1.17453,1.17438,1.17438,10800000.0
2007-10-11 04:00:00,1.17421,1.1745,1.17417,1.17428,15800000.0
2007-10-11 04:01:00,1.1745,1.1745,1.17375,1.17386,15000000.0
2007-10-11 04:02:00,1.1742,1.17448,1.17401,1.17401,8000000.0
2007-10-11 04:03:00,1.17422,1.17434,1.17415,1.17422,19400000.0
2007-10-11 04:04:00,1.17397,1.17427,1.17357,1.17376,14200000.0
2007-10-11 04:05:00,1.17391,1.17424,1.17382,1.17382,15400000.0
2007-10-11 04:07:00,1.17379,1.1745,1.17373,1.1745,10400000.0
2007-10-11 04:08:00,1.17389,1.17467,1.17389,1.17424,19200000.0
2007-10-11 04:09:00,1.17416,1.17424,1.17412,1.17424,15400000.0
2007-10-11 04:10:00,1.17418,1.17434,1.17406,1.17406,22600000.0
2007-10-11 04:11:00,1.1742,1.1742,1.1742,1.1742,16600000.0
2007-10-11 04:12:00,1.17397,1.17432,1.17397,1.17402,16600000.0
2007-10-11 04:13:00,1.17361,1.17383,1.17338,1.17358,15800000.0
2007-10-11 04:14:00,1.17345,1.17374,1.17333,1.17333,37400000.0
2007-10-11 04:15:00,1.17337,1.17381,1.17329,1.17381,12600000.0
2007-10-11 04:16:00,1.17362,1.1742,1.17344,1.17344,6800000.0
2007-10-11 04:17:00,1.17348,1.17366,1.1734,1.1734,14200000.0
2007-10-11 04:18:00,1.17357,1.17385,1.17349,1.17352,21600000.0
2007-10-11 04:19:00,1.17374,1.17395,1.17319,1.17379,11600000.0
2007-10-11 04:20:00,1.17357,1.174,1.17357,1.17368,11800000.0
2007-10-11 04:21:00,1.1743,1.1745,1.1743,1.1745,12400000.0
2007-10-11 04:22:00,1.17377,1.17402,1.17366,1.17379,12400000.0
2007-10-11 04:23:00,1.17385,1.17406,1.17385,1.174,11600000.0
2007-10-11 04:24:00,1.1742,1.17449,1.17398,1.1743,9200000.0
2007-10-11 04:25:00,1.17438,1.17438,1.17373,1.17373,8800000.0
2007-10-11 04:26:00,1.17379,1.17417,1.1735,1.17417,21400000.0
2007-10-11 04:27:00,1.1741,1.17434,1.17377,1.17404,13200000.0
2007-10-11 04:28:00,1.17361,1.17416,1.17361,1.17416,12200000.0
2007-10-11 04:29:00,1.17411,1.17426,1.17408,1.17426,12800000.0
2007-10-11 04:30:00,1.17426,1.17442,1.17421,1.17442,13200000.0
2007-10-11 04:31:00,1.17435,1.17438,1.17414,1.17432,20200000.0
2007-10-11 04:32:00,1.17412,1.17464,1.17412,1.1744,18400000.0
2007-10-11 04:33:00,1.17488,1.17501,1.17441,1.17457,7800000.0
2007-10-11 04:34:00,1.17434,1.1749,1.17434,1.17478,13200000.0
2007-10-11 04:35:00,1.1746,1.17469,1.17434,1.17462,29000000.0
2007-10-11 04:36:00,1.17474,1.17474,1.17432,1.17437,11000000.0
2007-10-11 04:37:00,1.1742,1.17452,1.1742,1.17449,39800000.0
2007-10-11 04:38:00,1.17446,1.17446,1.17429,1.17429,14600000.0
2007-10-11 04:39:00,1.17449,1.17454,1.17417,1.17448,17200000.0
2007-10-11 04:40:00,1.17469,1.17488,1.17448,1.17448,8400000.0
2007-10-11 04:43:00,1.17452,1.17505,1.17452,1.17505,3200000.0
2007-10-11 04:44:00,1.17427,1.17466,1.17407,1.17466,13000000.0
2007-10-11 04:45:00,1.17448,1.17476,1.17443,1.1745,17600000.0
2007-10-11 04:46:00,1.17471,1.17476,1.17406,1.17446,13200000.0
2007-10-11 04:47:00,1.17437,1.17447,1.17406,1.17407,8200000.0
2007-10-11 04:48:00,1.17417,1.17468,1.17411,1.17468,29800000.0
2007-10-11 04:50:00,1.17428,1.1745,1.1742,1.1742,17200000.0
2007-10-11 04:51:00,1.1743,1.17454,1.17428,1.17428,11200000.0
2007-10-11 04:52:00,1.17458,1.17481,1.17445,1.17445,12400000.0
2007-10-11 04:53:00,1.17454,1.17454,1.17411,1.17411,8000000.0
2007-10-11 04:54:00,1.17432,1.17494,1.17432,1.17444,24000000.0
2007-10-11 04:55:00,1.17426,1.17459,1.17426,1.17458,14800000.0
2007-10-11 04:56:00,1.17451,1.17461,1.17424,1.17424,13200000.0
2007-10-11 04:57:00,1.1749,1.1749,1.1747,1.1747,6000000.0
2007-10-11 04:58:00,1.17414,1.17417,1.17412,1.17412,6000000.0
2007-10-11 04:59:00,1.17434,1.1746,1.17378,1.17413,14000000.0
2007-10-11 05:00:00,1.17388,1.17434,1.17388,1.17401,12200000.0
2007-10-11 05:01:00,1.17419,1.17487,1.17402,1.17451,24800000.0
2007-10-11 05:03:00,1.17464,1.1747,1.17436,1.17459,14000000.0
2007-10-11 05:04:00,1.17434,1.17434,1.17418,1.17427,10800000.0
2007-10-11 05:05:00,1.17443,1.17468,1.17443,1.1746,6600000.0
2007-10-11 05:06:00,1.17426,1.17505,1.17426,1.1746,11000000.0
2007-10-11 05:07:00,1.1742,1.17445,1.17399,1.17409,16000000.0
2007-10-11 05:08:00,1.17465,1.17469,1.17446,1.17469,8400000.0
2007-10-11 05:09:00,1.1745,1.17454,1.17435,1.17435,13400000.0
2007-10-11 05:10:00,1.17461,1.17472,1.17426,1.17472,20400000.0
2007-10-11 05:11:00,1.17421,1.17457,1.17417,1.17457,18600000.0
2007-10-11 05:12:00,1.17421,1.17437,1.1741,1.17411,14400000.0
2007-10-11 05:14:00,1.17442,1.17465,1.17441,1.17441,20800000.0
2007-10-11 05:15:00,1.1744,1.17462,1.1744,1.17453,20200000.0
2007-10-11 05:16:00,1.17457,1.17484,1.17452,1.17483,23000000.0
2007-10-11 05:18:00,1.17469,1.17481,1.17447,1.17447,11000000.0
2007-10-11 05:19:00,1.17482,1.17538,1.17457,1.17488,23400000.0
2007-10-11 05:21:00,1.17524,1.17524,1.17468,1.17477,13800000.0
2007-10-11 05:22:00,1.1747,1.17501,1.17468,1.17501,9000000.0
2007-10-11 05:23:00,1.1747,1.17486,1.17454,1.17454,18800000.0
2007-10-11 05:24:00,1.17509,1.17523,1.17472,1.17472,23600000.0
2007-10-11 05:25:00,1.17476,1.17518,1.17458,1.17518,10200000.0
2007-10-11 05:26:00,1.17501,1.17525,1.17497,1.17524,11400000.0
2007-10-11 05:27:00,1.17554,1.17554,1.17461,1.17461,15400000.0
2007-10-11 05:28:00,1.17505,1.17511,1.17484,1.17505,18000000.0
2007-10-11 05:29:00,1.17472,1.17492,1.17465,1.17482,9000000.0
2007-10-11 05:30:00,1.1752,1.1752,1.17459,1.17471,15200000.0
2007-10-11 05:31:00,1.175,1.175,1.17468,1.17468,7400000.0
2007-10-11 05:32:00,1.17445,1.17483,1.17445,1.17483,6800000.0
2007-10-11 05:33:00,1.17461,1.17492,1.17461,1.17474,11000000.0
2007-10-11 05:34:00,1.1748,1.17509,1.17474,1.17474,12400000.0
2007-10-11 05:35:00,1.17459,1.175,1.17459,1.17494,15200000.0
2007-10-11 05:36:00,1.17496,1.17529,1.17479,1.17489,17000000.0
2007-10-11 05:37:00,1.1748,1.17502,1.17467,1.17489,11000000.0
2007-10-11 05:38:00,1.17466,1.17505,1.17463,1.17495,12800000.0
2007-10-11 05:39:00,1.17495,1.17518,1.17458,1.17498,17000000.0
2007-10-11 05:40:00,1.17505,1.17505,1.17467,1.17494,10200000.0
2007-10-11 05:41:00,1.17517,1.1753,1.17502,1.17515,15600000.0
2007-10-11 05:42:00,1.17518,1.17541,1.17516,1.1754,19400000.0
2007-10-11 05:43:00,1.17563,1.17563,1.17531,1.17562,16400000.0
2007-10-11 05:44:00,1.17528,1.17553,1.17523,1.17547,8200000.0
2007-10-11 05:45:00,1.17517,1.17531,1.17515,1.17531,7400000.0
2007-10-11 05:46:00,1.17538,1.17574,1.17506,1.17574,12000000.0
2007-10-11 05:47:00,1.17541,1.17573,1.17541,1.17545,14000000.0
2007-10-11 05:48:00,1.1755,1.17581,1.17536,1.17558,10400000.0
2007-10-11 05:49:00,1.17553,1.17608,1.17553,1.17599,23000000.0
2007-10-11 05:50:00,1.17547,1.1759,1.17547,1.17561,10800000.0
2007-10-11 05:51:00,1.17558,1.1759,1.17555,1.17577,8800000.0
2007-10-11 05:52:00,1.17567,1.17583,1.17564,1.17583,8200000.0
2007-10-11 05:53:00,1.17603,1.17603,1.17566,1.17567,16400000.0
2007-10-11 05:54:00,1.17588,1.17605,1.17567,1.17579,20200000.0
2007-10-11 05:55:00,1.17581,1.17588,1.17561,1.1757,17600000.0
2007-10-11 05:56:00,1.17585,1.17605,1.17546,1.17562,20800000.0
2007-10-11 05:57:00,1.17582,1.17592,1.17552,1.17592,10600000.0
2007-10-11 05:58:00,1.17609,1.17609,1.17577,1.1758,12800000.0
2007-10-11 05:59:00,1.17601,1.17625,1.17577,1.17625,11000000.0
2007-10-11 06:00:00,1.1758,1.17608,1.17566,1.1757,13600000.0
2007-10-11 06:01:00,1.1761,1.17618,1.17568,1.17579,25200000.0
2007-10-11 06:02:00,1.17586,1.17597,1.17555,1.17555,8400000.0
2007-10-11 06:03:00,1.17609,1.17631,1.17585,1.17585,9000000.0
2007-10-11 06:06:00,1.17579,1.17626,1.17569,1.17626,15800000.0
2007-10-11 06:07:00,1.17606,1.17628,1.17606,1.17609,7000000.0
2007-10-11 06:08:00,1.17596,1.17618,1.17583,1.17616,11600000.0
2007-10-11 06:09:00,1.17598,1.17619,1.17594,1.17594,15000000.0
2007-10-11 06:10:00,1.1763,1.1763,1.1763,1.1763,10600000.0
2007-10-11 06:11:00,1.17637,1.17637,1.17606,1.17619,10600000.0
2007-10-11 06:12:00,1.17595,1.17595,1.17569,1.1757,10600000.0
2007-10-11 06:13:00,1.17598,1.17605,1.17562,1.17586,29200000.0
2007-10-11 06:14:00,1.17572,1.17624,1.17563,1.17603,18000000.0
2007-10-11 06:15:00,1.17596,1.17616,1.17588,1.17595,17200000.0
2007-10-11 06:16:00,1.17559,1.17584,1.17521,1.17521,17200000.0
2007-10-11 06:17:00,1.1761,1.1762,1.1761,1.1762,4200000.0
2007-10-11 06:18:00,1.17555,1.17555,1.17542,1.17545,4200000.0
2007-10-11 06:19:00,1.1753,1.17562,1.17501,1.17522,10600000.0
2007-10-11 06:20:00,1.17537,1.17576,1.17537,1.17576,15800000.0
2007-10-11 06:21:00,1.17517,1.17553,1.17517,1.17552,17000000.0
2007-10-11 06:22:00,1.17574,1.17597,1.17551,1.17593,16800000.0
2007-10-11 06:24:00,1.17549,1.17574,1.17549,1.17553,15400000.0
2007-10-11 06:25:00,1.1756,1.17595,1.17541,1.17569,20800000.0
2007-10-11 06:26:00,1.1759,1.1759,1.1758,1.1759,8800000.0
2007-10-11 06:27:00,1.1758,1.1758,1.17522,1.17557,8800000.0
2007-10-11 06:28:00,1.17563,1.17564,1.17541,1.17564,17800000.0
2007-10-11 06:29:00,1.17524,1.17529,1.17493,1.17529,18200000.0
2007-10-11 06:30:00,1.17515,1.17537,1.17496,1.175,20400000.0
2007-10-11 06:31:00,1.17498,1.17517,1.17488,1.17496,45400000.0
2007-10-11 06:32:00,1.175,1.17528,1.17496,1.17519,12400000.0
2007-10-11 06:33:00,1.17531,1.17556,1.17508,1.17556,16400000.0
2007-10-11 06:34:00,1.17553,1.17555,1.17539,1.17555,13200000.0
2007-10-11 06:35:00,1.17543,1.17571,1.17543,1.17552,14800000.0
2007-10-11 06:36:00,1.17543,1.17578,1.17483,1.17529,15000000.0
2007-10-11 06:37:00,1.17549,1.1756,1.17526,1.17553,12400000.0
2007-10-11 06:38:00,1.17529,1.17529,1.17489,1.17504,10000000.0
2007-10-11 06:40:00,1.17539,1.17556,1.17523,1.17533,22000000.0
2007-10-11 06:41:00,1.17525,1.17563,1.17519,1.17519,6200000.0
2007-10-11 06:42:00,1.17529,1.17557,1.17527,1.17527,17600000.0
2007-10-11 06:43:00,1.17534,1.17548,1.17491,1.17491,22200000.0
2007-10-11 06:44:00,1.17508,1.1755,1.17506,1.17515,18800000.0
2007-10-11 06:45:00,1.17506,1.17535,1.17491,1.17508,20400000.0
2007-10-11 06:46:00,1.1754,1.1755,1.17514,1.17521,23000000.0
2007-10-11 06:47:00,1.17541,1.17573,1.17541,1.17555,20400000.0
2007-10-11 06:48:00,1.17568,1.176,1.17548,1.17569,21400000.0
2007-10-11 06:49:00,1.17584,1.17601,1.17543,1.17565,10000000.0
2007-10-11 06:50:00,1.17575,1.17576,1.17546,1.17549,12600000.0
2007-10-11 06:51:00,1.1753,1.17536,1.17497,1.17536,13800000.0
2007-10-11 06:52:00,1.1752,1.17545,1.17511,1.17513,14600000.0
2007-10-11 06:53:00,1.17535,1.17585,1.17517,1.17563,19800000.0
2007-10-11 06:54:00,1.17568,1.17598,1.17568,1.17598,9800000.0
2007-10-11 06:55:00,1.17559,1.17573,1.17525,1.17555,22200000.0
2007-10-11 06:56:00,1.17549,1.176,1.17546,1.17597,15800000.0
2007-10-11 06:57:00,1.17528,1.17553,1.17528,1.17547,15600000.0
2007-10-11 06:58:00,1.17566,1.17598,1.17565,1.17578,14800000.0
2007-10-11 06:59:00,1.17571,1.17613,1.17544,1.17613,9000000.0
2007-10-11 07:00:00,1.17644,1.17644,1.17603,1.17603,11200000.0
2007-10-11 07:01:00,1.17571,1.17601,1.17544,1.17573,12200000.0
2007-10-11 07:02:00,1.17563,1.17583,1.17541,1.17544,14000000.0
2007-10-11 07:03:00,1.176,1.176,1.1758,1.1758,14600000.0
2007-10-11 07:04:00,1.17554,1.17578,1.17548,1.17578,14600000.0
2007-10-11 07:05:00,1.17552,1.17575,1.1753,1.17542,22200000.0
2007-10-11 07:06:00,1.17559,1.17572,1.1754,1.17554,8200000.0
2007-10-11 07:07:00,1.1753,1.17569,1.17524,1.17569,7800000.0
2007-10-11 07:08:00,1.17531,1.17563,1.17474,1.17529,27000000.0
2007-10-11 07:09:00,1.17575,1.17575,1.17492,1.17558,12400000.0
2007-10-11 07:10:00,1.17557,1.17584,1.17543,1.17566,20600000.0
2007-10-11 07:11:00,1.17558,1.17603,1.17543,1.17603,11200000.0
2007-10-11 07:12:00,1.17597,1.17597,1.17566,1.17566,10600000.0
2007-10-11 07:13:00,1.17559,1.17595,1.17555,1.1756,13400000.0
2007-10-11 07:14:00,1.1756,1.1756,1.17516,1.17516,13600000.0
2007-10-11 07:15:00,1.1751,1.1756,1.1751,1.17536,15200000.0
2007-10-11 07:16:00,1.17558,1.17558,1.17494,1.17494,8200000.0
2007-10-11 07:17:00,1.17547,1.17556,1.17526,1.17546,33400000.0
2007-10-11 07:18:00,1.1751,1.1751,1.1747,1.17473,10200000.0
2007-10-11 07:19:00,1.17491,1.17531,1.17491,1.17531,11800000.0
2007-10-11 07:20:00,1.1757,1.1759,1.1757,1.1758,28200000.0
2007-10-11 07:21:00,1.17533,1.17561,1.17517,1.17531,28200000.0
2007-10-11 07:22:00,1.1753,1.17574,1.1753,1.17531,7000000.0
2007-10-11 07:23:00,1.17474,1.17525,1.17456,1.1748,12800000.0
2007-10-11 07:24:00,1.17495,1.17499,1.17476,1.17476,19400000.0
2007-10-11 07:25:00,1.17517,1.17522,1.17485,1.17522,18600000.0
2007-10-11 07:26:00,1.17511,1.17511,1.17463,1.17463,6800000.0
2007-10-11 07:27:00,1.17498,1.17539,1.17491,1.17539,18400000.0
2007-10-11 07:28:00,1.17526,1.17529,1.17485,1.17499,14600000.0
2007-10-11 07:29:00,1.17518,1.17523,1.17477,1.17523,13600000.0
2007-10-11 07:30:00,1.17519,1.17569,1.17493,1.17569,9800000.0
2007-10-11 07:31:00,1.17541,1.17541,1.17507,1.17507,6800000.0
2007-10-11 07:32:00,1.17474,1.1753,1.17474,1.17474,24400000.0
2007-10-11 07:33:00,1.17484,1.17521,1.17464,1.17521,22000000.0
2007-10-11 07:34:00,1.17525,1.17542,1.17503,1.17503,7800000.0
2007-10-11 07:35:00,1.17498,1.17542,1.17457,1.17542,13400000.0
2007-10-11 07:36:00,1.17524,1.17589,1.17524,1.17529,8200000.0
2007-10-11 07:37:00,1.17533,1.17562,1.17517,1.17546,14800000.0
2007-10-11 07:38:00,1.17548,1.17552,1.17513,1.17513,12200000.0
2007-10-11 07:39:00,1.17503,1.17571,1.17503,1.17532,10400000.0
2007-10-11 07:40:00,1.17459,1.17503,1.17459,1.17489,18200000.0
2007-10-11 07:41:00,1.17519,1.17519,1.17469,1.17473,9800000.0
2007-10-11 07:42:00,1.17471,1.17539,1.17471,1.17529,12600000.0
2007-10-11 07:43:00,1.17504,1.17529,1.17486,1.17526,18400000.0
2007-10-11 07:45:00,1.17492,1.17511,1.17487,1.17493,23000000.0
2007-10-11 07:46:00,1.17457,1.17511,1.17454,1.17496,24200000.0
2007-10-11 07:47:00,1.17473,1.17509,1.17457,1.17484,16200000.0
2007-10-11 07:48:00,1.17486,1.175,1.17468,1.17488,33400000.0
2007-10-11 07:49:00,1.17469,1.17485,1.17469,1.1747,8800000.0
2007-10-11 07:50:00,1.17479,1.17547,1.17451,1.17509,9800000.0
2007-10-11 07:51:00,1.17493,1.17498,1.17485,1.17498,17000000.0
2007-10-11 07:52:00,1.17454,1.17481,1.17453,1.17468,10000000.0
2007-10-11 07:53:00,1.17502,1.17528,1.17486,1.17519,18600000.0
2007-10-11 07:54:00,1.17523,1.17523,1.17489,1.17508,7600000.0
2007-10-11 07:55:00,1.17475,1.17516,1.17475,1.17516,16200000.0
2007-10-11 07:56:00,1.17532,1.17551,1.17451,1.17485,32600000.0
2007-10-11 07:57:00,1.17466,1.17528,1.17452,1.17511,10400000.0
2007-10-11 07:58:00,1.17464,1.17475,1.17439,1.17439,18200000.0
2007-10-11 07:59:00,1.17506,1.1752,1.17478,1.17504,12200000.0
2007-10-11 08:00:00,1.17513,1.17513,1.17479,1.17479,12200000.0
2007-10-11 08:01:00,1.17511,1.17531,1.17497,1.17497,17200000.0
2007-10-11 08:02:00,1.17487,1.17522,1.17476,1.17476,17200000.0
2007-10-11 08:03:00,1.17519,1.17532,1.17519,1.17532,4000000.0
2007-10-11 08:04:00,1.17498,1.17542,1.17498,1.17542,33800000.0
2007-10-11 08:05:00,1.1755,1.17573,1.17534,1.17534,14200000.0
2007-10-11 08:06:00,1.17578,1.17605,1.17564,1.17564,11600000.0
2007-10-11 08:07:00,1.17569,1.17602,1.17562,1.17599,15000000.0
2007-10-11 08:08:00,1.17551,1.17584,1.17511,1.17529,21000000.0
2007-10-11 08:09:00,1.1753,1.17534,1.17501,1.17526,7600000.0
2007-10-11 08:10:00,1.17595,1.17595,1.17554,1.17573,22400000.0
2007-10-11 08:11:00,1.17571,1.17571,1.17518,1.17518,19000000.0
2007-10-11 08:12:00,1.17495,1.17511,1.17487,1.17511,23400000.0
2007-10-11 08:13:00,1.17496,1.17558,1.17496,1.17558,22400000.0
2007-10-11 08:14:00,1.17588,1.17614,1.17565,1.17573,19400000.0
2007-10-11 08:15:00,1.17572,1.17581,1.17563,1.17566,10800000.0
2007-10-11 08:16:00,1.17556,1.17602,1.17553,1.17559,23200000.0
2007-10-11 08:17:00,1.17577,1.17633,1.17571,1.17605,10000000.0
2007-10-11 08:18:00,1.17599,1.1763,1.17597,1.17597,17200000.0
2007-10-11 08:19:00,1.17602,1.17663,1.17585,1.17588,21200000.0
2007-10-11 08:20:00,1.17541,1.17614,1.17541,1.17614,9000000.0
2007-10-11 08:21:00,1.17569,1.17603,1.17569,1.17603,19400000.0
2007-10-11 08:22:00,1.17606,1.17606,1.17556,1.17579,10400000.0
2007-10-11 08:23:00,1.17562,1.1759,1.17562,1.1759,11000000.0
2007-10-11 08:24:00,1.17595,1.17646,1.17593,1.17593,29000000.0
2007-10-11 08:25:00,1.17588,1.17599,1.17564,1.17571,10000000.0
2007-10-11 08:26:00,1.17592,1.1764,1.17563,1.17628,17200000.0
2007-10-11 08:27:00,1.17615,1.1763,1.17607,1.1762,23200000.0
2007-10-11 08:28:00,1.17587,1.17615,1.17563,1.17563,26000000.0
2007-10-11 08:29:00,1.17608,1.17638,1.17581,1.17637,22600000.0
2007-10-11 08:30:00,1.17618,1.17655,1.17611,1.17631,23800000.0
2007-10-11 08:31:00,1.17619,1.17619,1.17583,1.17597,15800000.0
2007-10-11 08:32:00,1.176,1.17666,1.17558,1.17666,11800000.0
2007-10-11 08:33:00,1.17643,1.17658,1.17625,1.17628,23000000.0
2007-10-11 08:34:00,1.17626,1.17667,1.17593,1.17623,26600000.0
2007-10-11 08:35:00,1.17558,1.17603,1.17558,1.17579,12000000.0
2007-10-11 08:36:00,1.1759,1.1759,1.17533,1.17541,16000000.0
2007-10-11 08:37:00,1.17509,1.17561,1.17509,1.17561,7800000.0
2007-10-11 08:38:00,1.17498,1.17524,1.17495,1.17519,19000000.0
2007-10-11 08:39:00,1.17509,1.17538,1.17474,1.17474,18200000.0
2007-10-11 08:40:00,1.17521,1.17538,1.17498,1.17538,16600000.0
2007-10-11 08:41:00,1.17536,1.17536,1.17482,1.17491,19800000.0
2007-10-11 08:42:00,1.1751,1.1755,1.17492,1.175,30200000.0
2007-10-11 08:43:00,1.17497,1.175,1.17468,1.1749,13200000.0
2007-10-11 08:44:00,1.17509,1.17533,1.17509,1.17533,16000000.0
2007-10-11 08:45:00,1.17529,1.17532,1.17493,1.17527,18600000.0
2007-10-11 08:46:00,1.17504,1.17518,1.17496,1.17505,13200000.0
2007-10-11 08:47:00,1.175,1.17542,1.17477,1.17477,31000000.0
2007-10-11 08:48:00,1.17505,1.17543,1.17494,1.17543,7400000.0
2007-10-11 08:49:00,1.17526,1.17526,1.17487,1.17506,10800000.0
2007-10-11 08:50:00,1.1751,1.17525,1.17489,1.17521,20800000.0
2007-10-11 08:51:00,1.17494,1.17539,1.17494,1.17515,18800000.0
2007-10-11 08:52:00,1.17513,1.17568,1.17493,1.17568,20000000.0
2007-10-11 08:53:00,1.17517,1.17563,1.17517,1.17521,13600000.0
2007-10-11 08:54:00,1.17551,1.17551,1.17513,1.17536,16400000.0
2007-10-11 08:55:00,1.17545,1.17545,1.17499,1.17499,9800000.0
2007-10-11 08:56:00,1.17518,1.17523,1.17473,1.17514,20000000.0
2007-10-11 08:57:00,1.17525,1.17527,1.17488,1.175,15600000.0
2007-10-11 08:58:00,1.17521,1.17521,1.17483,1.17483,6800000.0
2007-10-11 08:59:00,1.17483,1.17521,1.17483,1.17518,19000000.0
2007-10-11 09:00:00,1.17545,1.17549,1.17509,1.17509,9400000.0
2007-10-11 09:01:00,1.17471,1.17516,1.17471,1.175,20000000.0
2007-10-11 09:02:00,1.17508,1.17526,1.17499,1.17526,18800000.0
2007-10-11 09:03:00,1.17466,1.17534,1.17466,1.17534,18800000.0
2007-10-11 09:04:00,1.17495,1.17532,1.17479,1.17532,26400000.0
2007-10-11 09:05:00,1.17522,1.17565,1.1752,1.17537,24200000.0
2007-10-11 09:06:00,1.17536,1.17536,1.17488,1.17497,15200000.0
2007-10-11 09:07:00,1.17492,1.17538,1.17457,1.17538,16400000.0
2007-10-11 09:08:00,1.1748,1.17526,1.1748,1.17493,19600000.0
2007-10-11 09:09:00,1.17485,1.17522,1.17485,1.17492,13200000.0
2007-10-11 09:10:00,1.17514,1.17528,1.17491,1.17509,13200000.0
2007-10-11 09:11:00,1.17522,1.17577,1.17522,1.17539,19600000.0
2007-10-11 09:12:00,1.17493,1.17537,1.17492,1.17532,11400000.0
2007-10-11 09:13:00,1.17523,1.17523,1.17496,1.17502,9400000.0
2007-10-11 09:14:00,1.17514,1.17534,1.17493,1.17512,11600000.0
2007-10-11 09:15:00,1.17484,1.17501,1.17466,1.17468,17400000.0
2007-10-11 09:16:00,1.17465,1.17517,1.17465,1.17517,13600000.0
2007-10-11 09:17:00,1.17471,1.17511,1.17471,1.17507,13000000.0
2007-10-11 09:18:00,1.17472,1.17509,1.17472,1.17494,9400000.0
2007-10-11 09:19:00,1.17487,1.17487,1.17441,1.17463,23600000.0
2007-10-11 09:20:00,1.17489,1.17512,1.17444,1.17452,11200000.0
2007-10-11 09:21:00,1.17398,1.17398,1.17358,1.17386,10000000.0
2007-10-11 09:22:00,1.17396,1.17423,1.1738,1.17383,20400000.0
2007-10-11 09:23:00,1.17398,1.17416,1.17382,1.1739,34600000.0
2007-10-11 09:24:00,1.17423,1.17462,1.17411,1.17447,13400000.0
2007-10-11 09:25:00,1.17436,1.17447,1.17431,1.17434,17000000.0
2007-10-11 09:26:00,1.17469,1.17474,1.17457,1.17459,8200000.0
2007-10-11 09:27:00,1.17462,1.17467,1.17445,1.17445,31400000.0
2007-10-11 09:28:00,1.17449,1.17482,1.1744,1.1745,25600000.0
2007-10-11 09:29:00,1.17402,1.17433,1.17382,1.17382,11400000.0
2007-10-11 09:30:00,1.17407,1.17407,1.17375,1.17379,7200000.0
2007-10-11 09:31:00,1.1735,1.17418,1.17348,1.17418,14200000.0
2007-10-11 09:32:00,1.17349,1.1737,1.17344,1.17364,19000000.0
2007-10-11 09:33:00,1.17348,1.17369,1.17315,1.17315,19600000.0
2007-10-11 09:34:00,1.174,1.1742,1.1739,1.1739,11600000.0
2007-10-11 09:35:00,1.17359,1.17359,1.17306,1.17306,11600000.0
2007-10-11 09:36:00,1.17311,1.17349,1.1729,1.1729,13800000.0
2007-10-11 09:37:00,1.17289,1.173,1.17288,1.173,20000000.0
2007-10-11 09:38:00,1.17303,1.17341,1.17292,1.1733,15600000.0
2007-10-11 09:39:00,1.17326,1.17336,1.17309,1.17319,9400000.0
2007-10-11 09:40:00,1.17276,1.17323,1.17276,1.17276,19800000.0
2007-10-11 09:41:00,1.17217,1.17282,1.17217,1.17282,15800000.0
2007-10-11 09:42:00,1.17258,1.17333,1.17257,1.17309,17200000.0
2007-10-11 09:43:00,1.17311,1.17311,1.17265,1.17271,21400000.0
2007-10-11 09:44:00,1.17271,1.17332,1.17262,1.17332,13400000.0
2007-10-11 09:45:00,1.17276,1.17301,1.17276,1.17292,14800000.0
2007-10-11 09:46:00,1.17285,1.17346,1.17285,1.17316,27600000.0
2007-10-11 09:47:00,1.17326,1.17376,1.17309,1.1735,14000000.0
2007-10-11 09:48:00,1.17303,1.17303,1.1726,1.1726,20000000.0
2007-10-11 09:49:00,1.17276,1.17301,1.17268,1.17293,32400000.0
2007-10-11 09:50:00,1.17261,1.17297,1.17251,1.17251,11000000.0
2007-10-11 09:51:00,1.17269,1.17322,1.17267,1.17301,31600000.0
2007-10-11 09:52:00,1.17285,1.17298,1.1727,1.17294,15200000.0
2007-10-11 09:53:00,1.17293,1.17344,1.17252,1.17326,19400000.0
2007-10-11 09:54:00,1.17288,1.17365,1.17288,1.17365,20400000.0
2007-10-11 09:55:00,1.17341,1.17364,1.17321,1.17328,17400000.0
2007-10-11 09:56:00,1.17342,1.17343,1.17328,1.17328,14400000.0
2007-10-11 09:57:00,1.1737,1.17434,1.17353,1.17405,13000000.0
2007-10-11 09:58:00,1.17378,1.17391,1.1736,1.17373,16000000.0
2007-10-11 09:59:00,1.17324,1.17335,1.17301,1.17318,13000000.0
2007-10-11 10:00:00,1.17339,1.17352,1.17321,1.17342,17200000.0
2007-10-11 10:01:00,1.17343,1.17353,1.17299,1.173,18200000.0
2007-10-11 10:02:00,1.17345,1.17347,1.17262,1.17301,23400000.0
2007-10-11 10:03:00,1.17308,1.17365,1.173,1.17328,26800000.0
2007-10-11 10:04:00,1.17324,1.17378,1.17324,1.17357,14000000.0
2007-10-11 10:05:00,1.17386,1.17386,1.17339,1.17339,13000000.0
2007-10-11 10:06:00,1.1735,1.17368,1.17294,1.17325,13000000.0
2007-10-11 10:07:00,1.17327,1.17378,1.17319,1.17362,26400000.0
2007-10-11 10:08:00,1.17375,1.17412,1.17368,1.17412,20400000.0
2007-10-11 10:09:00,1.17391,1.17408,1.17376,1.17383,18800000.0
2007-10-11 10:10:00,1.1742,1.1745,1.1741,1.1742,12200000.0
2007-10-11 10:11:00,1.17385,1.17403,1.17383,1.17383,12200000.0
2007-10-11 10:12:00,1.17399,1.17427,1.17392,1.17398,15000000.0
2007-10-11 10:13:00,1.17395,1.17419,1.1738,1.17398,20600000.0
2007-10-11 10:14:00,1.17384,1.17406,1.17332,1.17391,19600000.0
2007-10-11 10:15:00,1.17411,1.17441,1.17371,1.17441,9400000.0
2007-10-11 10:16:00,1.1739,1.17435,1.17388,1.1741,13200000.0
2007-10-11 10:17:00,1.17382,1.17432,1.17382,1.17432,14600000.0
2007-10-11 10:18:00,1.17442,1.17442,1.17382,1.17411,11800000.0
2007-10-11 10:19:00,1.17421,1.17452,1.17409,1.17409,13800000.0
2007-10-11 10:20:00,1.17386,1.17434,1.17379,1.17407,10600000.0
2007-10-11 10:21:00,1.17378,1.17421,1.17378,1.17395,7400000.0
2007-10-11 10:22:00,1.17393,1.17439,1.17393,1.17427,7800000.0
2007-10-11 10:23:00,1.17386,1.17432,1.17386,1.17405,11800000.0
2007-10-11 10:24:00,1.17393,1.17425,1.17349,1.17362,20200000.0
2007-10-11 10:25:00,1.17365,1.17392,1.17329,1.1735,22000000.0
2007-10-11 10:26:00,1.1739,1.1739,1.17353,1.17364,14200000.0
2007-10-11 10:27:00,1.17413,1.17413,1.17299,1.17363,17400000.0
2007-10-11 10:28:00,1.17364,1.17393,1.1734,1.1734,13400000.0
2007-10-11 10:29:00,1.17352,1.17412,1.17352,1.17372,29800000.0
2007-10-11 10:30:00,1.17411,1.17424,1.17378,1.17424,34600000.0
2007-10-11 10:31:00,1.17411,1.17411,1.17382,1.17392,18800000.0
2007-10-11 10:32:00,1.17376,1.17386,1.17325,1.17325,7800000.0
2007-10-11 10:33:00,1.17305,1.17377,1.17305,1.17333,13600000.0
2007-10-11 10:34:00,1.17295,1.1736,1.17295,1.1736,12800000.0
2007-10-11 10:35:00,1.17343,1.17351,1.173,1.17341,17600000.0
2007-10-11 10:36:00,1.17297,1.17305,1.17252,1.17281,17000000.0
2007-10-11 10:37:00,1.17296,1.17319,1.17283,1.17287,21600000.0
2007-10-11 10:38:00,1.17304,1.17334,1.17289,1.17334,10400000.0
2007-10-11 10:39:00,1.17346,1.1736,1.17285,1.17285,21800000.0
2007-10-11 10:40:00,1.17331,1.17359,1.17301,1.17304,17200000.0
2007-10-11 10:41:00,1.17287,1.17331,1.17287,1.17291,19000000.0
2007-10-11 10:42:00,1.17295,1.17328,1.17277,1.17328,11800000.0
2007-10-11 10:43:00,1.17307,1.17335,1.17288,1.17288,19000000.0
2007-10-11 10:44:00,1.17314,1.17323,1.17284,1.17323,13000000.0
2007-10-11 10:45:00,1.17333,1.17352,1.1732,1.1732,11400000.0
2007-10-11 10:46:00,1.17317,1.17344,1.17297,1.17337,18600000.0
2007-10-11 10:47:00,1.17317,1.17347,1.17284,1.17299,14400000.0
2007-10-11 10:48:00,1.17358,1.17358,1.17282,1.17327,9200000.0
2007-10-11 10:49:00,1.17293,1.17351,1.17293,1.1731,19000000.0
2007-10-11 10:50:00,1.17314,1.17325,1.17304,1.17313,18800000.0
2007-10-11 10:51:00,1.17333,1.17333,1.17311,1.17327,18600000.0
2007-10-11 10:52:00,1.17339,1.17351,1.17304,1.17315,23000000.0
2007-10-11 10:53:00,1.17286,1.17311,1.17271,1.17288,26600000.0
2007-10-11 10:54:00,1.17265,1.17318,1.1726,1.17311,18000000.0
2007-10-11 10:55:00,1.17283,1.17324,1.17276,1.1728,27600000.0
2007-10-11 10:56:00,1.17287,1.17287,1.17265,1.17278,7400000.0
2007-10-11 10:57:00,1.17239,1.17295,1.17239,1.17283,12800000.0
2007-10-11 10:58:00,1.17311,1.17316,1.17247,1.17289,9400000.0
2007-10-11 10:59:00,1.17269,1.17339,1.17269,1.17277,16800000.0
2007-10-11 11:00:00,1.17314,1.17314,1.17268,1.17303,17000000.0
2007-10-11 11:01:00,1.17253,1.17302,1.17214,1.17302,14400000.0
2007-10-11 11:02:00,1.17271,1.17305,1.1725,1.17283,16000000.0
2007-10-11 11:03:00,1.17314,1.17342,1.17289,1.17308,11200000.0
2007-10-11 11:04:00,1.1729,1.17339,1.1729,1.173,20400000.0
2007-10-11 11:05:00,1.17292,1.17308,1.17274,1.17296,17600000.0
2007-10-11 11:06:00,1.17335,1.17335,1.17285,1.17292,20400000.0
2007-10-11 11:07:00,1.17274,1.17353,1.17263,1.17328,13000000.0
2007-10-11 11:08:00,1.17328,1.17364,1.17321,1.17326,16000000.0
2007-10-11 11:09:00,1.17315,1.17343,1.17296,1.17296,17000000.0
2007-10-11 11:10:00,1.17293,1.17328,1.17275,1.17287,11400000.0
2007-10-11 11:11:00,1.17292,1.17366,1.17292,1.1731,15400000.0
2007-10-11 11:12:00,1.17337,1.17376,1.17337,1.1736,21800000.0
2007-10-11 11:13:00,1.17362,1.17421,1.17343,1.17353,32600000.0
2007-10-11 11:14:00,1.17374,1.17402,1.17353,1.17353,22600000.0
2007-10-11 11:15:00,1.1733,1.17367,1.17326,1.17354,14200000.0
2007-10-11 11:16:00,1.17354,1.17388,1.17344,1.17344,11000000.0
2007-10-11 11:17:00,1.17355,1.17387,1.17353,1.17371,10200000.0
2007-10-11 11:18:00,1.17342,1.17342,1.17286,1.17286,15400000.0
2007-10-11 11:19:00,1.17328,1.17343,1.17277,1.17316,12200000.0
2007-10-11 11:20:00,1.17309,1.17338,1.17309,1.17338,18600000.0
2007-10-11 11:21:00,1.17372,1.17374,1.17329,1.17344,23200000.0
2007-10-11 11:22:00,1.17372,1.17402,1.1734,1.17341,13800000.0
2007-10-11 11:23:00,1.1739,1.1739,1.1736,1.1736,20400000.0
2007-10-11 11:24:00,1.17342,1.17376,1.17333,1.17376,20400000.0
2007-10-11 11:25:00,1.17358,1.17367,1.17302,1.17367,15200000.0
2007-10-11 11:26:00,1.17346,1.17346,1.17321,1.17321,13000000.0
2007-10-11 11:27:00,1.17349,1.17353,1.17339,1.17347,14000000.0
2007-10-11 11:28:00,1.17331,1.17344,1.1729,1.1729,16400000.0
2007-10-11 11:29:00,1.17339,1.17346,1.17304,1.17333,18000000.0
2007-10-11 11:30:00,1.17366,1.17392,1.17333,1.17333,16400000.0
2007-10-11 11:31:00,1.1734,1.17369,1.17331,1.17369,17400000.0
2007-10-11 11:32:00,1.1736,1.1739,1.1736,1.1737,15600000.0
2007-10-11 11:33:00,1.17317,1.17342,1.17286,1.17299,15600000.0
2007-10-11 11:34:00,1.17273,1.17295,1.17233,1.1724,27600000.0
2007-10-11 11:35:00,1.17304,1.17308,1.1726,1.1726,19200000.0
2007-10-11 11:36:00,1.17267,1.17322,1.17267,1.17313,6800000.0
2007-10-11 11:37:00,1.17259,1.17259,1.17245,1.17256,20400000.0
2007-10-11 11:38:00,1.17238,1.17317,1.17215,1.17317,20800000.0
2007-10-11 11:39:00,1.17266,1.17306,1.17253,1.17306,11600000.0
2007-10-11 11:40:00,1.17269,1.17294,1.17263,1.17265,10600000.0
2007-10-11 11:41:00,1.17281,1.17281,1.17242,1.17251,12400000.0
2007-10-11 11:42:00,1.17255,1.17292,1.17244,1.17252,24400000.0
2007-10-11 11:43:00,1.17267,1.17275,1.17266,1.17266,4200000.0
2007-10-11 11:44:00,1.17277,1.1728,1.17252,1.17278,13600000.0
2007-10-11 11:45:00,1.17273,1.17273,1.17233,1.17249,27200000.0
2007-10-11 11:46:00,1.17283,1.17298,1.17277,1.17298,9200000.0
2007-10-11 11:47:00,1.17336,1.17336,1.17296,1.17304,21400000.0
2007-10-11 11:48:00,1.17313,1.17378,1.17313,1.17334,10200000.0
2007-10-11 11:49:00,1.1731,1.17317,1.17278,1.17308,15400000.0
2007-10-11 11:50:00,1.17317,1.17324,1.17266,1.17266,18400000.0
2007-10-11 11:51:00,1.17278,1.17299,1.17249,1.17295,13600000.0
2007-10-11 11:52:00,1.1727,1.17291,1.17246,1.17291,22000000.0
2007-10-11 11:53:00,1.17283,1.17289,1.17261,1.17261,12200000.0
2007-10-11 11:54:00,1.17299,1.17304,1.17247,1.1728,24200000.0
2007-10-11 11:55:00,1.17315,1.17345,1.17279,1.17279,10400000.0
2007-10-11 11:56:00,1.17274,1.17325,1.17267,1.17325,10000000.0
2007-10-11 11:57:00,1.17324,1.1735,1.1729,1.17327,13600000.0
2007-10-11 11:58:00,1.17319,1.17335,1.1731,1.1731,12600000.0
2007-10-11 11:59:00,1.17307,1.1736,1.17307,1.1736,20600000.0
2007-10-11 12:00:00,1.1735,1.17387,1.17333,1.17356,11200000.0
2007-10-11 12:01:00,1.17353,1.17376,1.17327,1.17376,20200000.0
2007-10-11 12:02:00,1.17384,1.17395,1.1735,1.17381,11600000.0
2007-10-11 12:03:00,1.17366,1.17412,1.17344,1.1738,19200000.0
2007-10-11 12:04:00,1.17376,1.1744,1.17362,1.17391,18800000.0
2007-10-11 12:05:00,1.17416,1.17433,1.17378,1.17406,24400000.0
2007-10-11 12:06:00,1.17406,1.17429,1.17391,1.17416,19000000.0
2007-10-11 12:07:00,1.17439,1.17439,1.17402,1.17403,28800000.0
2007-10-11 12:08:00,1.17438,1.17438,1.17383,1.17407,14600000.0
2007-10-11 12:09:00,1.17416,1.17443,1.17413,1.17423,16800000.0
2007-10-11 12:10:00,1.17408,1.17464,1.17405,1.17452,34800000.0
2007-10-11 12:11:00,1.1742,1.17441,1.17404,1.17434,13000000.0
2007-10-11 12:12:00,1.17371,1.17435,1.17313,1.17435,22200000.0
2007-10-11 12:13:00,1.17425,1.17425,1.17357,1.17357,19400000.0
2007-10-11 12:14:00,1.17306,1.17365,1.17306,1.17365,11400000.0
2007-10-11 12:15:00,1.1742,1.1742,1.17347,1.17364,10800000.0
2007-10-11 12:16:00,1.17374,1.17418,1.17367,1.17367,17800000.0
2007-10-11 12:17:00,1.17398,1.17398,1.17351,1.17352,13600000.0
2007-10-11 12:18:00,1.17305,1.1732,1.17278,1.1732,9400000.0
2007-10-11 12:19:00,1.17311,1.17324,1.17295,1.17295,11200000.0
2007-10-11 12:20:00,1.17281,1.17302,1.1727,1.17302,10200000.0
2007-10-11 12:21:00,1.17317,1.17326,1.17266,1.17321,21200000.0
2007-10-11 12:22:00,1.17329,1.17366,1.17329,1.17366,18200000.0
2007-10-11 12:23:00,1.17331,1.17331,1.17279,1.17303,16000000.0
2007-10-11 12:24:00,1.17295,1.17352,1.17268,1.17352,11400000.0
2007-10-11 12:25:00,1.17315,1.17343,1.17305,1.17325,13400000.0
2007-10-11 12:26:00,1.17336,1.17336,1.17275,1.17283,19600000.0
2007-10-11 12:27:00,1.17319,1.17319,1.17265,1.1731,9400000.0
2007-10-11 12:28:00,1.17307,1.17307,1.17254,1.17303,15600000.0
2007-10-11 12:29:00,1.17331,1.17361,1.17307,1.17311,18600000.0
2007-10-11 12:30:00,1.17318,1.17376,1.17318,1.17349,14400000.0
2007-10-11 12:31:00,1.17376,1.17398,1.17332,1.17369,21600000.0
2007-10-11 12:32:00,1.17338,1.17338,1.17273,1.17287,100200000.0
2007-10-11 12:33:00,1.17279,1.17314,1.17279,1.1728,18200000.0
2007-10-11 12:34:00,1.17283,1.17297,1.17274,1.17291,16000000.0
2007-10-11 12:35:00,1.173,1.173,1.17263,1.17273,20600000.0
2007-10-11 12:36:00,1.17306,1.17374,1.17306,1.17374,18600000.0
2007-10-11 12:37:00,1.17391,1.17391,1.17379,1.17385,7600000.0
2007-10-11 12:38:00,1.17374,1.17405,1.17367,1.17391,19000000.0
2007-10-11 12:39:00,1.17357,1.17392,1.17357,1.17392,14600000.0
2007-10-11 12:40:00,1.17387,1.17387,1.17328,1.17355,16200000.0
2007-10-11 12:41:00,1.17351,1.17377,1.17317,1.17377,9400000.0
2007-10-11 12:42:00,1.1741,1.17413,1.1738,1.17413,10200000.0
2007-10-11 12:43:00,1.17386,1.17396,1.17366,1.17366,11800000.0
2007-10-11 12:44:00,1.17384,1.17391,1.17361,1.17374,6800000.0
2007-10-11 12:45:00,1.17398,1.17409,1.17389,1.17403,16800000.0
2007-10-11 12:46:00,1.17388,1.17388,1.17354,1.17384,19400000.0
2007-10-11 12:47:00,1.17357,1.1739,1.17345,1.17376,16600000.0
2007-10-11 12:48:00,1.17376,1.17376,1.17348,1.17348,11200000.0
2007-10-11 12:49:00,1.17369,1.17386,1.17347,1.17347,13800000.0
2007-10-11 12:50:00,1.17374,1.17398,1.17333,1.17398,22800000.0
2007-10-11 12:51:00,1.17358,1.17394,1.17339,1.17339,16400000.0
2007-10-11 12:52:00,1.17376,1.17396,1.17368,1.17377,18400000.0
2007-10-11 12:53:00,1.1739,1.1739,1.17352,1.17352,12400000.0
2007-10-11 12:54:00,1.17336,1.17374,1.17335,1.17347,13000000.0
2007-10-11 12:55:00,1.1733,1.17343,1.17309,1.1731,22800000.0
2007-10-11 12:56:00,1.17315,1.17315,1.17285,1.17295,14600000.0
2007-10-11 12:57:00,1.17302,1.17336,1.17285,1.17289,15800000.0
2007-10-11 12:58:00,1.1729,1.17333,1.1729,1.17313,22200000.0
2007-10-11 12:59:00,1.17332,1.17365,1.1732,1.17334,13200000.0
2007-10-11 13:00:00,1.17339,1.17339,1.17316,1.17316,21400000.0
2007-10-11 13:01:00,1.17312,1.1732,1.17274,1.17303,14200000.0
2007-10-11 13:03:00,1.1736,1.1736,1.1736,1.1736,12000000.0
2007-10-11 13:04:00,1.17317,1.17352,1.17299,1.17329,12000000.0
2007-10-11 13:05:00,1.17326,1.17326,1.17261,1.1731,21600000.0
2007-10-11 13:06:00,1.17284,1.17314,1.17284,1.173,15600000.0
2007-10-11 13:07:00,1.17259,1.17293,1.17224,1.17224,10000000.0
2007-10-11 13:08:00,1.17243,1.17286,1.17235,1.17235,87800000.0
2007-10-11 13:09:00,1.17243,1.17248,1.1722,1.17241,9000000.0
2007-10-11 13:10:00,1.17231,1.17271,1.17209,1.17225,10200000.0
2007-10-11 13:11:00,1.17258,1.17267,1.17243,1.17243,18400000.0
2007-10-11 13:12:00,1.17242,1.17257,1.17242,1.17243,34800000.0
2007-10-11 13:13:00,1.1725,1.1729,1.17233,1.17246,23200000.0
2007-10-11 13:14:00,1.17213,1.17268,1.17213,1.17268,11200000.0
2007-10-11 13:15:00,1.1725,1.17288,1.17222,1.17236,14200000.0
2007-10-11 13:16:00,1.1726,1.1729,1.17254,1.17261,28400000.0
2007-10-11 13:17:00,1.17239,1.17269,1.17227,1.1725,13200000.0
2007-10-11 13:18:00,1.17256,1.17298,1.1724,1.17277,32000000.0
2007-10-11 13:19:00,1.17259,1.17267,1.17231,1.17253,11400000.0
2007-10-11 13:20:00,1.17286,1.17286,1.17197,1.1722,22800000.0
2007-10-11 13:21:00,1.17249,1.17285,1.17246,1.17262,17600000.0
2007-10-11 13:22:00,1.17252,1.17316,1.17247,1.17316,19200000.0
2007-10-11 13:23:00,1.1727,1.17284,1.17259,1.17283,10800000.0
2007-10-11 13:24:00,1.17255,1.17268,1.17234,1.17268,31200000.0
2007-10-11 13:25:00,1.17275,1.17339,1.17274,1.17274,15800000.0
2007-10-11 13:26:00,1.1729,1.17322,1.17278,1.17299,17400000.0
2007-10-11 13:27:00,1.1726,1.17274,1.17257,1.17261,19000000.0
2007-10-11 13:28:00,1.17268,1.17271,1.17247,1.17247,89000000.0
2007-10-11 13:29:00,1.1731,1.1731,1.1727,1.173,20800000.0
2007-10-11 13:30:00,1.17262,1.1731,1.17262,1.1731,20800000.0
2007-10-11 13:31:00,1.1733,1.1733,1.1732,1.1732,12400000.0
2007-10-11 13:32:00,1.17328,1.17365,1.173,1.17365,12400000.0
2007-10-11 13:33:00,1.17303,1.17303,1.17249,1.17249,9600000.0
2007-10-11 13:34:00,1.17247,1.17247,1.17215,1.17215,10800000.0
2007-10-11 13:35:00,1.1726,1.1727,1.17221,1.17221,14000000.0
2007-10-11 13:36:00,1.17211,1.1725,1.17211,1.17215,18400000.0
2007-10-11 13:37:00,1.17227,1.17262,1.17212,1.17262,11600000.0
2007-10-11 13:38:00,1.1724,1.17255,1.17205,1.17222,8800000.0
2007-10-11 13:39:00,1.17242,1.17253,1.17195,1.17217,11600000.0
2007-10-11 13:40:00,1.17186,1.1726,1.17186,1.17215,20200000.0
2007-10-11 13:41:00,1.17232,1.17259,1.17232,1.17259,6800000.0
2007-10-11 13:42:00,1.17262,1.17272,1.17218,1.17261,16200000.0
2007-10-11 13:43:00,1.17274,1.17274,1.17238,1.17238,21200000.0
2007-10-11 13:44:00,1.17261,1.17302,1.17247,1.1727,13200000.0
2007-10-11 13:45:00,1.17267,1.17309,1.17267,1.17309,19400000.0
2007-10-11 13:46:00,1.17275,1.17298,1.17248,1.17248,11200000.0
2007-10-11 13:47:00,1.17275,1.17275,1.17224,1.17231,11600000.0
2007-10-11 13:48:00,1.1726,1.17279,1.17239,1.17252,14400000.0
2007-10-11 13:49:00,1.1727,1.1727,1.1727,1.1727,10000000.0
2007-10-11 13:51:00,1.1722,1.17247,1.17217,1.17247,10000000.0
2007-10-11 13:52:00,1.17263,1.17286,1.17239,1.17286,15800000.0
2007-10-11 13:53:00,1.17251,1.17251,1.17228,1.17228,8200000.0
2007-10-11 13:54:00,1.17213,1.17225,1.17181,1.17223,11000000.0
2007-10-11 13:55:00,1.17184,1.17228,1.17181,1.17181,15400000.0
2007-10-11 13:56:00,1.17234,1.17243,1.17212,1.17215,21000000.0
2007-10-11 13:57:00,1.17239,1.17257,1.17202,1.17238,16000000.0
2007-10-11 13:58:00,1.17241,1.17252,1.17208,1.17252,19800000.0
2007-10-11 13:59:00,1.17258,1.17284,1.17246,1.17272,13000000.0
2007-10-11 14:00:00,1.17255,1.17301,1.17255,1.17276,45400000.0
2007-10-11 14:02:00,1.1729,1.1729,1.1729,1.1729,12200000.0
2007-10-11 14:03:00,1.17261,1.17278,1.17233,1.17278,12200000.0
2007-10-11 14:04:00,1.1723,1.17289,1.17215,1.17248,21000000.0
2007-10-11 14:05:00,1.17244,1.17312,1.17223,1.17223,14600000.0
2007-10-11 14:06:00,1.17241,1.17264,1.17225,1.17225,14400000.0
2007-10-11 14:07:00,1.17251,1.17254,1.17215,1.17215,11000000.0
2007-10-11 14:08:00,1.17267,1.17294,1.17261,1.17286,11000000.0
2007-10-11 14:09:00,1.1724,1.1727,1.1724,1.1727,10800000.0
2007-10-11 14:10:00,1.17241,1.17254,1.17221,1.17239,10800000.0
2007-10-11 14:11:00,1.17229,1.17253,1.17196,1.17253,17600000.0
2007-10-11 14:12:00,1.17225,1.17251,1.17173,1.17206,12400000.0
2007-10-11 14:13:00,1.17233,1.17264,1.17191,1.17238,16000000.0
2007-10-11 14:14:00,1.17232,1.17264,1.17232,1.17242,15200000.0
2007-10-11 14:15:00,1.1725,1.17289,1.17227,1.17289,23400000.0
2007-10-11 14:16:00,1.17271,1.17308,1.17233,1.17253,10000000.0
2007-10-11 14:17:00,1.17267,1.17304,1.17257,1.17291,17400000.0
2007-10-11 14:18:00,1.17297,1.17333,1.17288,1.1729,13000000.0
2007-10-11 14:19:00,1.17282,1.17317,1.17271,1.17317,44600000.0
2007-10-11 14:20:00,1.17278,1.17318,1.17277,1.1728,32800000.0
2007-10-11 14:21:00,1.17283,1.1732,1.1728,1.17283,26200000.0
2007-10-11 14:22:00,1.17312,1.17356,1.17312,1.17354,14400000.0
2007-10-11 14:23:00,1.17317,1.17345,1.17286,1.17326,16000000.0
2007-10-11 14:24:00,1.17332,1.17343,1.17259,1.17259,9400000.0
2007-10-11 14:25:00,1.17346,1.17363,1.17346,1.1736,11000000.0
2007-10-11 14:26:00,1.17301,1.17331,1.17296,1.17296,7800000.0
2007-10-11 14:27:00,1.1731,1.17371,1.1731,1.1732,14400000.0
2007-10-11 14:28:00,1.17324,1.1735,1.17307,1.1731,23000000.0
2007-10-11 14:29:00,1.17306,1.17347,1.17291,1.17331,22200000.0
2007-10-11 14:30:00,1.17291,1.17332,1.1729,1.1729,17400000.0
2007-10-11 14:31:00,1.17347,1.1735,1.1727,1.1727,13400000.0
2007-10-11 14:32:00,1.17282,1.17336,1.17282,1.17299,11600000.0
2007-10-11 14:33:00,1.17311,1.1737,1.17298,1.17359,15600000.0
2007-10-11 14:34:00,1.17356,1.17356,1.17308,1.17332,16400000.0
2007-10-11 14:35:00,1.17363,1.17363,1.17293,1.17293,11600000.0
2007-10-11 14:36:00,1.17325,1.17377,1.17325,1.17377,24000000.0
2007-10-11 14:37:00,1.17365,1.17382,1.17332,1.17382,14600000.0
2007-10-11 14:38:00,1.17362,1.174,1.17336,1.1736,20600000.0
2007-10-11 14:39:00,1.17374,1.17416,1.17354,1.17354,26000000.0
2007-10-11 14:40:00,1.17338,1.17399,1.17316,1.17399,17200000.0
2007-10-11 14:41:00,1.17385,1.17426,1.17353,1.17426,69800000.0
2007-10-11 14:42:00,1.17389,1.17419,1.17375,1.17416,19200000.0
2007-10-11 14:43:00,1.17455,1.1751,1.17445,1.17451,24600000.0
2007-10-11 14:44:00,1.17487,1.17487,1.17428,1.17446,21200000.0
2007-10-11 14:45:00,1.17435,1.1745,1.17417,1.17428,19800000.0
2007-10-11 14:46:00,1.174,1.17421,1.17396,1.17414,21200000.0
2007-10-11 14:47:00,1.17397,1.17414,1.17348,1.17362,13200000.0
2007-10-11 14:48:00,1.17422,1.17425,1.1738,1.1738,19200000.0
2007-10-11 14:49:00,1.17395,1.17442,1.17395,1.17427,15200000.0
2007-10-11 14:50:00,1.17479,1.17479,1.17413,1.17451,11600000.0
2007-10-11 14:51:00,1.17438,1.17452,1.17429,1.17447,16000000.0
2007-10-11 14:52:00,1.1743,1.17479,1.17428,1.17479,11200000.0
2007-10-11 14:53:00,1.17439,1.17454,1.17416,1.17416,20200000.0
2007-10-11 14:54:00,1.17445,1.17445,1.17386,1.17402,15800000.0
2007-10-11 14:55:00,1.17472,1.17472,1.17421,1.17441,13600000.0
2007-10-11 14:56:00,1.17415,1.17439,1.17412,1.1743,18200000.0
2007-10-11 14:57:00,1.17449,1.17478,1.17428,1.17447,20200000.0
2007-10-11 14:58:00,1.17446,1.17464,1.17443,1.17452,6800000.0
2007-10-11 14:59:00,1.17457,1.17511,1.17447,1.17476,15000000.0
2007-10-11 15:00:00,1.17455,1.17488,1.17439,1.17455,16600000.0
2007-10-11 15:01:00,1.17458,1.17459,1.17424,1.17428,25000000.0
2007-10-11 15:02:00,1.17445,1.1748,1.17432,1.17435,30800000.0
2007-10-11 15:03:00,1.17426,1.17465,1.17426,1.17443,10000000.0
2007-10-11 15:04:00,1.1745,1.17461,1.17432,1.17448,10000000.0
2007-10-11 15:05:00,1.17457,1.17501,1.17456,1.17475,16000000.0
2007-10-11 15:06:00,1.17452,1.17508,1.17437,1.17437,20800000.0
2007-10-11 15:07:00,1.17434,1.17449,1.17413,1.17413,19400000.0
2007-10-11 15:08:00,1.17463,1.17482,1.17456,1.17461,7200000.0
2007-10-11 15:09:00,1.17469,1.175,1.17469,1.17475,12000000.0
2007-10-11 15:10:00,1.1744,1.17539,1.1744,1.17539,10400000.0
2007-10-11 15:11:00,1.17491,1.17536,1.17486,1.17504,17200000.0
2007-10-11 15:12:00,1.17469,1.17549,1.17465,1.17471,12600000.0
2007-10-11 15:13:00,1.17451,1.17504,1.17449,1.17484,104600000.0
2007-10-11 15:14:00,1.17474,1.17523,1.17442,1.17523,18400000.0
2007-10-11 15:15:00,1.17548,1.17592,1.17548,1.17563,17000000.0
2007-10-11 15:16:00,1.17575,1.17622,1.17554,1.17608,18800000.0
2007-10-11 15:17:00,1.17565,1.17571,1.17536,1.17571,8400000.0
2007-10-11 15:18:00,1.17542,1.17582,1.17542,1.1756,12400000.0
2007-10-11 15:19:00,1.1754,1.1755,1.17505,1.17505,12400000.0
2007-10-11 15:20:00,1.17519,1.17519,1.17486,1.17486,10400000.0
2007-10-11 15:21:00,1.17522,1.1753,1.1749,1.17511,16200000.0
2007-10-11 15:22:00,1.17512,1.17543,1.17497,1.17509,15000000.0
2007-10-11 15:23:00,1.17549,1.1758,1.1751,1.1751,20400000.0
2007-10-11 15:24:00,1.17548,1.17582,1.17534,1.17569,12000000.0
2007-10-11 15:25:00,1.17544,1.17562,1.17495,1.17528,11400000.0
2007-10-11 15:26:00,1.17526,1.17535,1.17522,1.17522,15400000.0
2007-10-11 15:27:00,1.17512,1.17526,1.17496,1.17524,16200000.0
2007-10-11 15:28:00,1.17484,1.17484,1.17435,1.17435,16000000.0
2007-10-11 15:29:00,1.17465,1.17465,1.17415,1.17435,8000000.0
2007-10-11 15:30:00,1.17374,1.17384,1.17341,1.17384,6800000.0
2007-10-11 15:31:00,1.17342,1.17343,1.17319,1.17327,10200000.0
2007-10-11 15:32:00,1.17375,1.17388,1.17302,1.17302,9000000.0
2007-10-11 15:33:00,1.17332,1.17365,1.17315,1.17339,130600000.0
2007-10-11 15:34:00,1.17321,1.17365,1.17307,1.1736,16200000.0
2007-10-11 15:35:00,1.17329,1.17354,1.17329,1.17338,12400000.0
2007-10-11 15:36:00,1.1738,1.1738,1.1738,1.1738,13800000.0
2007-10-11 15:37:00,1.17371,1.17376,1.17345,1.17345,13800000.0
2007-10-11 15:38:00,1.17325,1.17345,1.17325,1.17342,8200000.0
2007-10-11 15:39:00,1.17361,1.17366,1.17348,1.17348,24600000.0
2007-10-11 15:40:00,1.17379,1.17379,1.17333,1.17333,14000000.0
2007-10-11 15:41:00,1.17362,1.17408,1.17362,1.17375,13000000.0
2007-10-11 15:42:00,1.17386,1.1741,1.17386,1.17389,11600000.0
2007-10-11 15:43:00,1.17393,1.17432,1.17387,1.17411,17600000.0
2007-10-11 15:44:00,1.1743,1.1744,1.17384,1.17412,78800000.0
2007-10-11 15:45:00,1.17418,1.17452,1.17378,1.1739,19600000.0
2007-10-11 15:46:00,1.17386,1.17413,1.17371,1.17413,11000000.0
2007-10-11 15:47:00,1.17411,1.17411,1.17289,1.17289,12400000.0
2007-10-11 15:48:00,1.17324,1.1736,1.17323,1.17323,24000000.0
2007-10-11 15:49:00,1.17354,1.1736,1.17328,1.1734,65800000.0
2007-10-11 15:50:00,1.1734,1.1734,1.1725,1.17298,16800000.0
2007-10-11 15:51:00,1.17276,1.17296,1.17251,1.17259,16000000.0
2007-10-11 15:52:00,1.17257,1.17283,1.17248,1.17279,17600000.0
2007-10-11 15:53:00,1.17288,1.17306,1.17262,1.17262,11400000.0
2007-10-11 15:54:00,1.17276,1.17276,1.17157,1.17195,14800000.0
2007-10-11 15:55:00,1.1721,1.17238,1.1719,1.17204,10800000.0
2007-10-11 15:56:00,1.17204,1.17222,1.17175,1.17205,14800000.0
2007-10-11 15:57:00,1.1721,1.17247,1.17199,1.17247,13600000.0
2007-10-11 15:58:00,1.17233,1.17252,1.17223,1.17239,20600000.0
2007-10-11 15:59:00,1.17249,1.17283,1.17247,1.17272,14800000.0
2007-10-11 16:00:00,1.17278,1.17292,1.17236,1.17262,112000000.0
2007-10-11 16:01:00,1.17227,1.1726,1.17207,1.17219,26200000.0
2007-10-11 16:02:00,1.17206,1.17274,1.17206,1.17229,22400000.0
2007-10-11 16:03:00,1.17255,1.17277,1.17236,1.17239,67200000.0
2007-10-11 16:04:00,1.17226,1.17236,1.17206,1.17225,18000000.0
2007-10-11 16:05:00,1.17201,1.17243,1.17201,1.17228,18800000.0
2007-10-11 16:06:00,1.17266,1.17267,1.1723,1.17233,10000000.0
2007-10-11 16:07:00,1.17224,1.17224,1.17135,1.17135,19600000.0
2007-10-11 16:08:00,1.17178,1.17209,1.17176,1.17209,68800000.0
2007-10-11 16:09:00,1.17216,1.17276,1.17216,1.17222,24800000.0
2007-10-11 16:10:00,1.17284,1.17284,1.17237,1.17248,17200000.0
2007-10-11 16:11:00,1.17245,1.17254,1.172,1.17206,21400000.0
2007-10-11 16:12:00,1.17255,1.17255,1.17201,1.17213,15400000.0
2007-10-11 16:13:00,1.17226,1.17267,1.17226,1.17266,14800000.0
2007-10-11 16:14:00,1.17233,1.17233,1.17119,1.17184,33800000.0
2007-10-11 16:15:00,1.17195,1.17239,1.17192,1.17227,12400000.0
2007-10-11 16:16:00,1.17219,1.17226,1.17167,1.172,27400000.0
2007-10-11 16:17:00,1.17205,1.17249,1.17169,1.17185,16000000.0
2007-10-11 16:18:00,1.17195,1.17198,1.17158,1.17168,13800000.0
2007-10-11 16:19:00,1.17148,1.17162,1.17128,1.17161,15600000.0
2007-10-11 16:20:00,1.17139,1.17144,1.17127,1.17136,17400000.0
2007-10-11 16:21:00,1.17132,1.17151,1.17101,1.17134,24400000.0
2007-10-11 16:22:00,1.17151,1.17184,1.17124,1.17131,14600000.0
2007-10-11 16:23:00,1.17068,1.17144,1.17068,1.17144,7400000.0
2007-10-11 16:24:00,1.17159,1.17159,1.17118,1.17138,13800000.0
2007-10-11 16:25:00,1.17124,1.17139,1.17124,1.17128,15800000.0
2007-10-11 16:26:00,1.17119,1.17146,1.1709,1.17092,17600000.0
2007-10-11 16:27:00,1.17077,1.1712,1.17075,1.17085,18000000.0
2007-10-11 16:28:00,1.17101,1.17133,1.17099,1.17133,12400000.0
2007-10-11 16:29:00,1.17113,1.1713,1.171,1.17112,23400000.0
2007-10-11 16:30:00,1.17105,1.1715,1.17097,1.17105,18000000.0
2007-10-11 16:31:00,1.17084,1.17085,1.17041,1.17085,23400000.0
2007-10-11 16:32:00,1.17069,1.1708,1.17007,1.17007,14400000.0
2007-10-11 16:33:00,1.16973,1.17024,1.16967,1.16995,16800000.0
2007-10-11 16:34:00,1.17006,1.1707,1.16988,1.17003,19600000.0
2007-10-11 16:35:00,1.1701,1.17029,1.16998,1.17011,11600000.0
2007-10-11 16:36:00,1.17,1.17056,1.17,1.17009,16800000.0
2007-10-11 16:37:00,1.17007,1.1702,1.16943,1.1702,15800000.0
2007-10-11 16:38:00,1.17001,1.17044,1.17001,1.17044,14000000.0
2007-10-11 16:39:00,1.17041,1.17066,1.17036,1.17052,12800000.0
2007-10-11 16:40:00,1.17035,1.17064,1.16998,1.17056,16400000.0
2007-10-11 16:41:00,1.17016,1.17066,1.17015,1.17015,13400000.0
2007-10-11 16:42:00,1.1707,1.17096,1.17062,1.17076,55000000.0
2007-10-11 16:43:00,1.17068,1.17076,1.17005,1.17029,11800000.0
2007-10-11 16:44:00,1.17048,1.17081,1.17046,1.17069,13200000.0
2007-10-11 16:45:00,1.17089,1.17104,1.17063,1.17083,8200000.0
2007-10-11 16:46:00,1.17095,1.17135,1.17018,1.17018,15600000.0
2007-10-11 16:47:00,1.17033,1.17074,1.17013,1.17067,17400000.0
2007-10-11 16:48:00,1.17076,1.17097,1.1707,1.1707,10800000.0
2007-10-11 16:49:00,1.17066,1.17104,1.1704,1.17104,14400000.0
2007-10-11 16:50:00,1.17107,1.17122,1.17063,1.17082,12400000.0
2007-10-11 16:51:00,1.17093,1.17135,1.17059,1.17109,17200000.0
2007-10-11 16:52:00,1.17075,1.17075,1.17036,1.17068,11400000.0
2007-10-11 16:53:00,1.17051,1.17099,1.17026,1.1707,11000000.0
2007-10-11 16:54:00,1.17045,1.17065,1.1704,1.17051,28600000.0
2007-10-11 16:55:00,1.17055,1.17095,1.17029,1.17073,21400000.0
2007-10-11 16:56:00,1.17103,1.17118,1.17049,1.17061,11200000.0
2007-10-11 16:57:00,1.17054,1.17081,1.17054,1.17054,17400000.0
2007-10-11 16:58:00,1.17053,1.17063,1.17034,1.17034,105800000.0
2007-10-11 16:59:00,1.16994,1.17057,1.16988,1.17057,24800000.0
2007-10-11 17:00:00,1.17035,1.17071,1.17035,1.1704,12800000.0
2007-10-11 17:01:00,1.17062,1.17069,1.17034,1.17061,22600000.0
2007-10-11 17:02:00,1.17049,1.17101,1.17034,1.17034,11600000.0
2007-10-11 17:03:00,1.17064,1.17073,1.17049,1.17073,26600000.0
2007-10-11 17:04:00,1.17073,1.17076,1.17019,1.17044,13000000.0
2007-10-11 17:05:00,1.17053,1.17076,1.17044,1.17064,15600000.0
2007-10-11 17:06:00,1.17018,1.17044,1.17018,1.17037,16200000.0
2007-10-11 17:07:00,1.16966,1.17063,1.16953,1.17014,111600000.0
2007-10-11 17:08:00,1.17025,1.17025,1.16976,1.1698,22800000.0
2007-10-11 17:09:00,1.16996,1.16996,1.16968,1.16973,18200000.0
2007-10-11 17:10:00,1.16969,1.16984,1.16929,1.16984,27400000.0
2007-10-11 17:11:00,1.16989,1.17027,1.16982,1.17007,28800000.0
2007-10-11 17:12:00,1.16999,1.16999,1.16962,1.16986,17400000.0
2007-10-11 17:13:00,1.16978,1.16991,1.16957,1.16957,46800000.0
2007-10-11 17:14:00,1.16945,1.16992,1.16924,1.16992,24000000.0
2007-10-11 17:15:00,1.16939,1.16971,1.16939,1.16969,10600000.0
2007-10-11 17:16:00,1.16961,1.16961,1.16928,1.16935,17200000.0
2007-10-11 17:17:00,1.16957,1.16981,1.16928,1.16946,26000000.0
2007-10-11 17:18:00,1.16934,1.16983,1.16934,1.16953,17200000.0
2007-10-11 17:19:00,1.1694,1.16982,1.1694,1.16973,18400000.0
2007-10-11 17:20:00,1.1696,1.1698,1.16947,1.16947,16400000.0
2007-10-11 17:21:00,1.16947,1.16955,1.16905,1.16938,14800000.0
2007-10-11 17:22:00,1.1694,1.16974,1.16932,1.1695,14400000.0
2007-10-11 17:23:00,1.1699,1.16993,1.16938,1.16993,20200000.0
2007-10-11 17:24:00,1.16947,1.17006,1.16947,1.17006,15800000.0
2007-10-11 17:25:00,1.16934,1.17023,1.16934,1.16949,136600000.0
2007-10-11 17:26:00,1.16979,1.16979,1.16925,1.16964,19400000.0
2007-10-11 17:27:00,1.1697,1.1697,1.16913,1.16927,24000000.0
2007-10-11 17:28:00,1.16998,1.16998,1.16952,1.16956,26200000.0
2007-10-11 17:29:00,1.17,1.1701,1.17,1.17,20400000.0
2007-10-11 17:30:00,1.16979,1.16979,1.16913,1.16941,20400000.0
2007-10-11 17:31:00,1.16929,1.16929,1.16891,1.16906,13800000.0
2007-10-11 17:32:00,1.16917,1.16917,1.16861,1.16861,22000000.0
2007-10-11 17:33:00,1.16849,1.16878,1.16838,1.16878,14000000.0
2007-10-11 17:34:00,1.16884,1.1691,1.16884,1.16893,17800000.0
2007-10-11 17:35:00,1.16908,1.16932,1.16872,1.16888,26400000.0
2007-10-11 17:36:00,1.16901,1.16901,1.16882,1.16882,6800000.0
2007-10-11 17:37:00,1.16892,1.16911,1.16892,1.169,17400000.0
2007-10-11 17:38:00,1.16917,1.16925,1.16892,1.16908,26800000.0
2007-10-11 17:39:00,1.16909,1.16932,1.16889,1.16894,12200000.0
2007-10-11 17:40:00,1.1691,1.16981,1.16905,1.16919,13800000.0
2007-10-11 17:41:00,1.16924,1.16926,1.16903,1.1691,11400000.0
2007-10-11 17:42:00,1.16889,1.16943,1.16889,1.16911,11800000.0
2007-10-11 17:43:00,1.16946,1.16962,1.16909,1.16912,9000000.0
2007-10-11 17:44:00,1.16901,1.16943,1.1688,1.16943,11000000.0
2007-10-11 17:45:00,1.16916,1.16916,1.16897,1.16908,16400000.0
2007-10-11 17:46:00,1.16941,1.16941,1.16896,1.16941,14600000.0
2007-10-11 17:47:00,1.1693,1.1695,1.1693,1.1693,22600000.0
2007-10-11 17:48:00,1.16925,1.16964,1.16885,1.1691,22600000.0
2007-10-11 17:49:00,1.16894,1.1692,1.16879,1.16879,15400000.0
2007-10-11 17:50:00,1.1686,1.16889,1.16845,1.16857,25400000.0
2007-10-11 17:51:00,1.16873,1.16886,1.16838,1.16875,10000000.0
2007-10-11 17:52:00,1.1683,1.16918,1.1683,1.16859,18000000.0
2007-10-11 17:53:00,1.16829,1.16865,1.16814,1.16821,10000000.0
2007-10-11 17:54:00,1.16821,1.16841,1.1681,1.16818,55400000.0
2007-10-11 17:55:00,1.16807,1.16867,1.16807,1.16859,17600000.0
2007-10-11 17:56:00,1.16819,1.16877,1.16786,1.16786,15000000.0
2007-10-11 17:57:00,1.16778,1.16795,1.16764,1.16771,15800000.0
2007-10-11 17:58:00,1.16769,1.1681,1.16769,1.16782,17800000.0
2007-10-11 17:59:00,1.1675,1.16798,1.16736,1.16769,24200000.0
2007-10-11 18:00:00,1.16761,1.16784,1.16755,1.1677,10400000.0
2007-10-11 18:01:00,1.16764,1.16805,1.16746,1.16791,14800000.0
2007-10-11 18:02:00,1.16775,1.16795,1.16763,1.16764,13000000.0
2007-10-11 18:03:00,1.16742,1.16824,1.16742,1.16824,29000000.0
2007-10-11 18:04:00,1.16808,1.16837,1.16766,1.16837,28600000.0
2007-10-11 18:05:00,1.16845,1.1686,1.16829,1.16851,18600000.0
2007-10-11 18:06:00,1.16871,1.16871,1.16834,1.16864,17200000.0
2007-10-11 18:07:00,1.1688,1.1688,1.1686,1.1686,2600000.0
2007-10-11 18:08:00,1.16838,1.16838,1.16825,1.16825,2600000.0
2007-10-11 18:09:00,1.16852,1.16867,1.16832,1.16867,12400000.0
2007-10-11 18:10:00,1.16837,1.16865,1.16821,1.16821,23600000.0
2007-10-11 18:11:00,1.16785,1.16814,1.16764,1.16804,18000000.0
2007-10-11 18:12:00,1.16825,1.16841,1.168,1.16809,12600000.0
2007-10-11 18:13:00,1.16799,1.16829,1.16796,1.16796,8600000.0
2007-10-11 18:14:00,1.16805,1.16808,1.168,1.168,6600000.0
2007-10-11 18:16:00,1.16782,1.16839,1.16782,1.16832,17400000.0
2007-10-11 18:17:00,1.16827,1.16851,1.16827,1.16851,4800000.0
2007-10-11 18:18:00,1.16826,1.16857,1.16822,1.16857,10600000.0
2007-10-11 18:19:00,1.16868,1.16868,1.16832,1.16858,13800000.0
2007-10-11 18:20:00,1.16856,1.16856,1.16833,1.16837,18800000.0
2007-10-11 18:21:00,1.16854,1.16854,1.16815,1.1683,30600000.0
2007-10-11 18:22:00,1.16813,1.16859,1.16813,1.16846,20200000.0
2007-10-11 18:23:00,1.16854,1.16905,1.16854,1.16855,15400000.0
2007-10-11 18:24:00,1.16852,1.16868,1.16837,1.16855,28000000.0
2007-10-11 18:25:00,1.16864,1.16871,1.16855,1.1686,26400000.0
2007-10-11 18:26:00,1.16858,1.16858,1.16839,1.16851,17400000.0
2007-10-11 18:27:00,1.16868,1.16869,1.16836,1.16846,22800000.0
2007-10-11 18:28:00,1.16858,1.1687,1.16841,1.1686,11000000.0
2007-10-11 18:29:00,1.16847,1.16858,1.16835,1.16858,15200000.0
2007-10-11 18:30:00,1.16866,1.16866,1.16819,1.16842,17400000.0
2007-10-11 18:31:00,1.16852,1.1687,1.16842,1.16842,22800000.0
2007-10-11 18:32:00,1.16853,1.16894,1.16847,1.16848,17800000.0
2007-10-11 18:33:00,1.16851,1.16891,1.16847,1.16865,11000000.0
2007-10-11 18:34:00,1.16897,1.16922,1.16884,1.16899,20200000.0
2007-10-11 18:35:00,1.16913,1.16913,1.1683,1.1683,21600000.0
2007-10-11 18:36:00,1.16878,1.16878,1.16837,1.1684,12400000.0
2007-10-11 18:37:00,1.16837,1.16841,1.16799,1.16829,13800000.0
2007-10-11 18:38:00,1.16807,1.16818,1.16755,1.16755,15400000.0
2007-10-11 18:39:00,1.16749,1.16774,1.16724,1.16774,17200000.0
2007-10-11 18:40:00,1.16799,1.1682,1.16759,1.16788,24400000.0
2007-10-11 18:41:00,1.16788,1.16837,1.16751,1.16775,16800000.0
2007-10-11 18:42:00,1.16758,1.16786,1.16745,1.16769,16600000.0
2007-10-11 18:43:00,1.16799,1.1687,1.16799,1.16852,11400000.0
2007-10-11 18:44:00,1.16834,1.16845,1.16817,1.16845,30200000.0
2007-10-11 18:45:00,1.16847,1.16847,1.16815,1.16823,9000000.0
2007-10-11 18:46:00,1.16877,1.16881,1.16849,1.16865,10400000.0
2007-10-11 18:47:00,1.16832,1.16832,1.16794,1.16814,27800000.0
2007-10-11 18:48:00,1.16796,1.16829,1.16796,1.16802,11800000.0
2007-10-11 18:50:00,1.16813,1.16823,1.16801,1.16822,21000000.0
2007-10-11 18:51:00,1.16821,1.1685,1.1679,1.1679,12200000.0
2007-10-11 18:53:00,1.16791,1.16832,1.16784,1.16832,8000000.0
2007-10-11 18:54:00,1.16791,1.16824,1.16786,1.16791,21000000.0
2007-10-11 18:55:00,1.168,1.16818,1.16761,1.16818,22400000.0
2007-10-11 18:56:00,1.1682,1.16843,1.16797,1.16808,26000000.0
2007-10-11 18:57:00,1.16842,1.16862,1.16809,1.16841,11200000.0
2007-10-11 18:58:00,1.16794,1.1684,1.16783,1.1684,7400000.0
2007-10-11 18:59:00,1.16762,1.16805,1.16751,1.16796,168400000.0
2007-10-11 19:00:00,1.16792,1.16803,1.16768,1.16791,17400000.0
2007-10-11 19:01:00,1.16789,1.16833,1.16762,1.16794,27400000.0
2007-10-11 19:02:00,1.16788,1.16793,1.16757,1.16793,16800000.0
2007-10-11 19:03:00,1.16767,1.16806,1.16761,1.16761,11000000.0
2007-10-11 19:04:00,1.16774,1.16829,1.16774,1.16818,14600000.0
2007-10-11 19:05:00,1.16843,1.16912,1.16834,1.16859,12200000.0
2007-10-11 19:06:00,1.16857,1.16924,1.16856,1.16859,8600000.0
2007-10-11 19:07:00,1.16888,1.16918,1.16853,1.16878,18400000.0
2007-10-11 19:08:00,1.16865,1.16888,1.16849,1.16857,59400000.0
2007-10-11 19:09:00,1.16871,1.16926,1.16871,1.16893,13000000.0
2007-10-11 19:10:00,1.16911,1.16911,1.16874,1.16892,11600000.0
2007-10-11 19:11:00,1.16866,1.16921,1.16866,1.16912,16400000.0
2007-10-11 19:12:00,1.16902,1.16932,1.1688,1.1688,24000000.0
2007-10-11 19:13:00,1.169,1.1692,1.169,1.1692,16600000.0
2007-10-11 19:14:00,1.16881,1.16881,1.16835,1.16876,16600000.0
2007-10-11 19:15:00,1.16864,1.16895,1.16852,1.16872,11800000.0
2007-10-11 19:16:00,1.1687,1.16897,1.16835,1.16847,12000000.0
2007-10-11 19:17:00,1.16796,1.16852,1.16796,1.16842,14400000.0
2007-10-11 19:18:00,1.16847,1.16855,1.16822,1.1684,24800000.0
2007-10-11 19:19:00,1.16834,1.16888,1.16825,1.16877,27600000.0
2007-10-11 19:20:00,1.1684,1.16849,1.16785,1.16808,15400000.0
2007-10-11 19:21:00,1.16839,1.16839,1.16752,1.16792,10400000.0
2007-10-11 19:22:00,1.16814,1.16817,1.16763,1.16803,13600000.0
2007-10-11 19:23:00,1.16794,1.16812,1.16794,1.16812,10800000.0
2007-10-11 19:24:00,1.16827,1.16858,1.16802,1.16823,14800000.0
2007-10-11 19:25:00,1.1686,1.1686,1.16831,1.1684,11600000.0
2007-10-11 19:26:00,1.16827,1.1687,1.16824,1.16834,19800000.0
2007-10-11 19:27:00,1.16823,1.16835,1.16794,1.16835,18000000.0
2007-10-11 19:28:00,1.16795,1.16807,1.16778,1.16792,11000000.0
2007-10-11 19:29:00,1.16803,1.16824,1.16781,1.16781,20400000.0
2007-10-11 19:30:00,1.1679,1.16798,1.16771,1.16774,22200000.0
2007-10-11 19:31:00,1.16804,1.16808,1.16736,1.1675,21000000.0
2007-10-11 19:32:00,1.16776,1.16807,1.16756,1.16779,15800000.0
2007-10-11 19:33:00,1.16759,1.16794,1.16759,1.16769,24000000.0
2007-10-11 19:34:00,1.16782,1.1681,1.16782,1.16783,17200000.0
2007-10-11 19:35:00,1.16786,1.1684,1.16775,1.1684,26600000.0
2007-10-11 19:36:00,1.16801,1.16843,1.1678,1.16843,11800000.0
2007-10-11 19:37:00,1.1685,1.1685,1.1685,1.1685,22000000.0
2007-10-11 19:38:00,1.16806,1.16842,1.16794,1.16797,22000000.0
2007-10-11 19:39:00,1.16805,1.16855,1.16791,1.1681,14600000.0
2007-10-11 19:40:00,1.16822,1.16851,1.16813,1.16851,9400000.0
2007-10-11 19:41:00,1.16868,1.16868,1.16814,1.16854,11200000.0
2007-10-11 19:42:00,1.1679,1.16832,1.1679,1.16832,14800000.0
2007-10-11 19:44:00,1.16821,1.16821,1.16789,1.16798,12400000.0
2007-10-11 19:45:00,1.16791,1.16806,1.16734,1.16806,25600000.0
2007-10-11 19:46:00,1.16781,1.16809,1.16762,1.16766,7800000.0
2007-10-11 19:49:00,1.16786,1.1683,1.16786,1.16809,5200000.0
2007-10-11 19:50:00,1.16813,1.1683,1.16796,1.16801,26400000.0
2007-10-11 19:51:00,1.16786,1.16814,1.16786,1.16796,14600000.0
2007-10-11 19:52:00,1.16826,1.16852,1.16805,1.16823,10800000.0
2007-10-11 19:53:00,1.16785,1.16826,1.16783,1.16783,13200000.0
2007-10-11 19:54:00,1.16815,1.16815,1.16744,1.16774,13200000.0
2007-10-11 19:55:00,1.1682,1.1682,1.1682,1.1682,23200000.0
2007-10-11 19:56:00,1.16792,1.16792,1.16752,1.1676,23200000.0
2007-10-11 19:57:00,1.16752,1.16752,1.16696,1.16696,12000000.0
2007-10-11 19:59:00,1.168,1.168,1.168,1.168,13400000.0
2007-10-11 20:00:00,1.16776,1.16776,1.16742,1.1676,13400000.0
2007-10-11 20:01:00,1.16743,1.16782,1.16743,1.16748,8800000.0
2007-10-11 20:02:00,1.16754,1.16777,1.16725,1.16747,9400000.0
2007-10-11 20:03:00,1.16759,1.1676,1.16717,1.1676,13600000.0
2007-10-11 20:04:00,1.16749,1.16778,1.16746,1.16758,14600000.0
2007-10-11 20:05:00,1.16757,1.16757,1.16711,1.16711,13200000.0
2007-10-11 20:06:00,1.16693,1.16764,1.16693,1.16764,17000000.0
2007-10-11 20:07:00,1.16706,1.16737,1.16706,1.16737,15600000.0
2007-10-11 20:08:00,1.16713,1.16777,1.16713,1.16777,11600000.0
2007-10-11 20:09:00,1.16762,1.16804,1.16762,1.16799,18200000.0
2007-10-11 20:10:00,1.16832,1.16844,1.16786,1.16827,23600000.0
2007-10-11 20:11:00,1.16795,1.16818,1.16773,1.16773,20200000.0
2007-10-11 20:12:00,1.1681,1.1681,1.16779,1.16795,8200000.0
2007-10-11 20:13:00,1.16769,1.16772,1.16725,1.16725,13200000.0
2007-10-11 20:14:00,1.16774,1.1684,1.1675,1.1684,14200000.0
2007-10-11 20:15:00,1.16788,1.16801,1.16751,1.16761,9400000.0
2007-10-11 20:16:00,1.16798,1.16809,1.1676,1.1676,18200000.0
2007-10-11 20:17:00,1.16783,1.16826,1.16777,1.16814,15200000.0
2007-10-11 20:18:00,1.16802,1.16849,1.16794,1.16836,20400000.0
2007-10-11 20:19:00,1.16806,1.16819,1.16775,1.16777,16800000.0
2007-10-11 20:20:00,1.16767,1.16799,1.16752,1.16799,12400000.0
2007-10-11 20:21:00,1.16797,1.1687,1.16797,1.16858,16600000.0
2007-10-11 20:22:00,1.16831,1.1687,1.16818,1.16818,17600000.0
2007-10-11 20:23:00,1.16808,1.16816,1.16787,1.16787,15600000.0
2007-10-11 20:24:00,1.16833,1.16833,1.16742,1.16788,16000000.0
2007-10-11 20:25:00,1.16852,1.16852,1.16776,1.16786,10800000.0
2007-10-11 20:26:00,1.16792,1.16856,1.16792,1.16853,10600000.0
2007-10-11 20:27:00,1.16859,1.16875,1.16846,1.16852,14000000.0
2007-10-11 20:28:00,1.16891,1.16969,1.16854,1.16969,22000000.0
2007-10-11 20:29:00,1.16985,1.16985,1.16917,1.16953,16800000.0
2007-10-11 20:30:00,1.16928,1.16988,1.16928,1.16941,32200000.0
2007-10-11 20:31:00,1.1697,1.1697,1.16895,1.16907,34400000.0
2007-10-11 20:32:00,1.16992,1.16992,1.16957,1.16966,7800000.0
2007-10-11 20:33:00,1.16971,1.16971,1.16924,1.16926,10400000.0
2007-10-11 20:34:00,1.1693,1.16943,1.16885,1.16913,12200000.0
2007-10-11 20:35:00,1.16914,1.16935,1.16914,1.16931,10200000.0
2007-10-11 20:36:00,1.16927,1.17005,1.16925,1.17005,22800000.0
2007-10-11 20:37:00,1.17001,1.17001,1.1692,1.16933,16800000.0
2007-10-11 20:38:00,1.16942,1.16957,1.16922,1.16922,24000000.0
2007-10-11 20:39:00,1.16936,1.16936,1.16903,1.1692,23400000.0
2007-10-11 20:40:00,1.16923,1.16941,1.1691,1.16926,21200000.0
2007-10-11 20:41:00,1.16976,1.17011,1.16962,1.16962,22600000.0
2007-10-11 20:42:00,1.16968,1.16986,1.16959,1.16966,8800000.0
2007-10-11 20:43:00,1.16984,1.16996,1.16969,1.1698,22400000.0
2007-10-11 20:44:00,1.16965,1.17001,1.16931,1.17001,6800000.0
2007-10-11 20:45:00,1.16997,1.17031,1.16997,1.17008,15400000.0
2007-10-11 20:46:00,1.1702,1.1702,1.16965,1.16965,11400000.0
2007-10-11 20:47:00,1.16984,1.17024,1.16959,1.16975,10400000.0
2007-10-11 20:48:00,1.17021,1.17021,1.16975,1.16983,19600000.0
2007-10-11 20:49:00,1.16997,1.17022,1.16992,1.16992,12800000.0
2007-10-11 20:50:00,1.16964,1.16982,1.16953,1.16975,9000000.0
2007-10-11 20:51:00,1.16998,1.16998,1.16942,1.1696,8800000.0
2007-10-11 20:52:00,1.16945,1.16954,1.16904,1.16944,27800000.0
2007-10-11 20:53:00,1.16933,1.16972,1.16933,1.16972,24000000.0
2007-10-11 20:54:00,1.16936,1.1695,1.16902,1.16911,11000000.0
2007-10-11 20:55:00,1.16911,1.16977,1.16904,1.1693,12400000.0
2007-10-11 20:56:00,1.16926,1.16968,1.16911,1.16968,13600000.0
2007-10-11 20:57:00,1.16997,1.1702,1.16984,1.1702,11000000.0
2007-10-11 20:58:00,1.16987,1.17027,1.16953,1.17027,22800000.0
2007-10-11 20:59:00,1.17005,1.17033,1.16982,1.16982,22200000.0
2007-10-11 21:00:00,1.16954,1.16964,1.16913,1.16964,15600000.0
2007-10-11 21:01:00,1.16952,1.16967,1.16923,1.1695,31600000.0
2007-10-11 21:02:00,1.16943,1.16982,1.16912,1.16982,13600000.0
2007-10-11 21:03:00,1.16983,1.16983,1.16892,1.16941,9800000.0
2007-10-11 21:04:00,1.16955,1.16959,1.16916,1.16949,24000000.0
2007-10-11 21:05:00,1.16916,1.16964,1.16916,1.16932,12800000.0
2007-10-11 21:06:00,1.1691,1.16953,1.1691,1.16922,16200000.0
2007-10-11 21:07:00,1.16965,1.17012,1.16951,1.16951,18400000.0
2007-10-11 21:08:00,1.16979,1.16996,1.16979,1.16992,17000000.0
2007-10-11 21:09:00,1.16995,1.16995,1.16935,1.16935,10000000.0
2007-10-11 21:10:00,1.16918,1.16954,1.16918,1.16954,13000000.0
2007-10-11 21:11:00,1.16913,1.16968,1.16909,1.16968,12600000.0
2007-10-11 21:12:00,1.16998,1.17086,1.16998,1.17013,25000000.0
2007-10-11 21:13:00,1.1702,1.17083,1.17017,1.17064,26600000.0
2007-10-11 21:14:00,1.17053,1.1709,1.1705,1.17068,13200000.0
2007-10-11 21:15:00,1.16937,1.16991,1.16937,1.16961,11000000.0
2007-10-11 21:16:00,1.16903,1.16947,1.16903,1.16947,24000000.0
2007-10-11 21:17:00,1.16976,1.17031,1.16934,1.17031,9800000.0
2007-10-11 21:18:00,1.1698,1.17004,1.1698,1.17004,9000000.0
2007-10-11 21:19:00,1.17015,1.17048,1.17003,1.17003,8200000.0
2007-10-11 21:20:00,1.16973,1.1702,1.16967,1.16996,11200000.0
2007-10-11 21:21:00,1.17028,1.17059,1.17008,1.17031,25800000.0
2007-10-11 21:22:00,1.17008,1.17034,1.16995,1.16995,18600000.0
2007-10-11 21:23:00,1.16988,1.17011,1.16967,1.16987,31600000.0
2007-10-11 21:24:00,1.16984,1.17023,1.16956,1.17023,12200000.0
2007-10-11 21:25:00,1.16956,1.16956,1.16922,1.16945,13000000.0
2007-10-11 21:26:00,1.16952,1.16979,1.16952,1.16969,10600000.0
2007-10-11 21:27:00,1.17045,1.17047,1.16975,1.17015,16600000.0
2007-10-11 21:28:00,1.17002,1.17047,1.17002,1.17037,14200000.0
2007-10-11 21:29:00,1.17,1.17049,1.17,1.17001,26000000.0
2007-10-11 21:30:00,1.17024,1.17066,1.17024,1.17056,11600000.0
2007-10-11 21:31:00,1.1703,1.17128,1.1703,1.17128,8800000.0
2007-10-11 21:32:00,1.17103,1.17103,1.1703,1.1703,18200000.0
2007-10-11 21:33:00,1.17039,1.17066,1.17034,1.17057,27000000.0
2007-10-11 21:34:00,1.17045,1.17075,1.17038,1.17042,11800000.0
2007-10-11 21:35:00,1.17015,1.17015,1.1695,1.16984,22800000.0
2007-10-11 21:36:00,1.16935,1.16977,1.16935,1.16977,11200000.0
2007-10-11 21:37:00,1.17009,1.17009,1.16923,1.16947,21000000.0
2007-10-11 21:38:00,1.16919,1.16934,1.16896,1.16904,12400000.0
2007-10-11 21:39:00,1.16925,1.16949,1.16925,1.16942,16800000.0
2007-10-11 21:40:00,1.16929,1.16974,1.16924,1.16924,10200000.0
2007-10-11 21:41:00,1.16951,1.16961,1.16951,1.16961,8200000.0
2007-10-11 21:42:00,1.16948,1.16984,1.1693,1.16984,26400000.0
2007-10-11 21:43:00,1.16967,1.16988,1.1689,1.16943,13800000.0
2007-10-11 21:44:00,1.1701,1.1701,1.16959,1.16959,18200000.0
2007-10-11 21:45:00,1.16964,1.16964,1.16907,1.16932,7600000.0
2007-10-11 21:46:00,1.16926,1.16955,1.16926,1.16933,9800000.0
2007-10-11 21:47:00,1.16922,1.16982,1.16898,1.16898,10600000.0
2007-10-11 21:48:00,1.16913,1.16971,1.16907,1.16934,25800000.0
2007-10-11 21:49:00,1.1696,1.16985,1.1696,1.16974,7800000.0
2007-10-11 21:50:00,1.16972,1.16982,1.16955,1.1696,7400000.0
2007-10-11 21:51:00,1.16929,1.16931,1.16882,1.16882,10000000.0
2007-10-11 21:52:00,1.1688,1.16903,1.16847,1.16903,10600000.0
2007-10-11 21:53:00,1.16903,1.16936,1.16881,1.16914,21800000.0
2007-10-11 21:54:00,1.16906,1.16942,1.16894,1.16936,20400000.0
2007-10-11 21:55:00,1.16915,1.16941,1.16877,1.16941,14600000.0
2007-10-11 21:56:00,1.16897,1.16948,1.16893,1.16948,9600000.0
2007-10-11 21:57:00,1.16944,1.16944,1.16894,1.16894,13000000.0
2007-10-11 21:58:00,1.16915,1.16957,1.16877,1.16957,13000000.0
2007-10-11 21:59:00,1.16923,1.16956,1.16891,1.16915,12200000.0
2007-10-11 22:00:00,1.16884,1.16947,1.16884,1.16898,6800000.0
2007-10-11 22:01:00,1.16961,1.16961,1.16881,1.1693,23200000.0
2007-10-11 22:02:00,1.16976,1.16976,1.16932,1.16943,10400000.0
2007-10-11 22:03:00,1.16927,1.1696,1.16909,1.1693,10200000.0
2007-10-11 22:04:00,1.16928,1.16953,1.16908,1.16939,41800000.0
2007-10-11 22:05:00,1.16881,1.16929,1.16865,1.16882,10600000.0
2007-10-11 22:06:00,1.16866,1.16924,1.16857,1.16876,10200000.0
2007-10-11 22:07:00,1.16869,1.16897,1.16846,1.16864,18200000.0
2007-10-11 22:08:00,1.16886,1.16914,1.16874,1.16874,30800000.0
2007-10-11 22:09:00,1.16895,1.16932,1.16888,1.1691,19400000.0
2007-10-11 22:10:00,1.16926,1.1696,1.16908,1.16919,23000000.0
2007-10-11 22:12:00,1.16935,1.16935,1.16892,1.16916,15600000.0
2007-10-11 22:13:00,1.16908,1.16955,1.16908,1.16949,15200000.0
2007-10-11 22:14:00,1.16978,1.16978,1.16927,1.16927,11600000.0
2007-10-11 22:15:00,1.16949,1.16962,1.16933,1.16933,14800000.0
2007-10-11 22:16:00,1.16906,1.16952,1.16906,1.16952,14800000.0
2007-10-11 22:17:00,1.16958,1.17007,1.16953,1.17007,31200000.0
2007-10-11 22:18:00,1.16961,1.16988,1.16961,1.16982,24000000.0
2007-10-11 22:19:00,1.16981,1.16998,1.16966,1.16998,17000000.0
2007-10-11 22:20:00,1.17,1.1701,1.17,1.1701,9200000.0
2007-10-11 22:21:00,1.16953,1.16973,1.16937,1.16959,9200000.0
2007-10-11 22:22:00,1.16949,1.16965,1.16931,1.16931,6800000.0
2007-10-11 22:23:00,1.1697,1.1697,1.1697,1.1697,10400000.0
2007-10-11 22:24:00,1.16955,1.16986,1.16955,1.16976,10400000.0
2007-10-11 22:25:00,1.16979,1.16979,1.1691,1.16956,11000000.0
2007-10-11 22:26:00,1.16963,1.16972,1.16927,1.16955,15400000.0
2007-10-11 22:27:00,1.16942,1.16955,1.16906,1.16916,15200000.0
2007-10-11 22:28:00,1.16939,1.16959,1.16925,1.16925,13200000.0
2007-10-11 22:29:00,1.1698,1.1698,1.1698,1.1698,23800000.0
2007-10-11 22:30:00,1.16951,1.16986,1.16927,1.16967,23800000.0
2007-10-11 22:31:00,1.16936,1.16977,1.16936,1.16943,13400000.0
2007-10-11 22:32:00,1.1695,1.17007,1.1695,1.16977,34000000.0
2007-10-11 22:33:00,1.16997,1.17045,1.16986,1.16986,11000000.0
2007-10-11 22:34:00,1.17026,1.17057,1.17026,1.17048,20400000.0
2007-10-11 22:35:00,1.17002,1.17029,1.16963,1.16969,10400000.0
2007-10-11 22:36:00,1.16972,1.17001,1.16955,1.16982,10600000.0
2007-10-11 22:37:00,1.16961,1.16989,1.16955,1.16958,17800000.0
2007-10-11 22:38:00,1.16993,1.17019,1.16975,1.16982,19600000.0
2007-10-11 22:39:00,1.16977,1.17014,1.16937,1.16976,10600000.0
2007-10-11 22:40:00,1.16957,1.16981,1.16957,1.16965,10800000.0
2007-10-11 22:41:00,1.16949,1.1701,1.16949,1.16973,13800000.0
2007-10-11 22:42:00,1.1698,1.17002,1.16963,1.16982,30200000.0
2007-10-11 22:43:00,1.16971,1.16971,1.16919,1.16948,13400000.0
2007-10-11 22:44:00,1.16942,1.16968,1.16916,1.16934,22400000.0
2007-10-11 22:45:00,1.16913,1.16949,1.16913,1.16935,6800000.0
2007-10-11 22:46:00,1.16941,1.16972,1.16922,1.16938,25200000.0
2007-10-11 22:47:00,1.16925,1.1695,1.16916,1.1692,9400000.0
2007-10-11 22:48:00,1.1695,1.16986,1.1695,1.16978,16000000.0
2007-10-11 22:49:00,1.17008,1.17053,1.1698,1.16988,11600000.0
2007-10-11 22:50:00,1.1704,1.1704,1.1703,1.1703,10000000.0
2007-10-11 22:51:00,1.16994,1.16994,1.16949,1.16949,10000000.0
2007-10-11 22:53:00,1.17006,1.17006,1.1694,1.1694,10000000.0
2007-10-11 22:54:00,1.17001,1.17053,1.17001,1.17053,26600000.0
2007-10-11 22:55:00,1.17077,1.17085,1.17013,1.17022,9600000.0
2007-10-11 22:56:00,1.16988,1.17015,1.16976,1.17015,11200000.0
2007-10-11 22:57:00,1.17006,1.1705,1.16994,1.16994,7600000.0
2007-10-11 22:58:00,1.17002,1.17004,1.16969,1.16994,8000000.0
2007-10-11 22:59:00,1.17026,1.17026,1.16976,1.1699,18800000.0
2007-10-11 23:00:00,1.16944,1.16944,1.16901,1.16932,9600000.0
2007-10-11 23:01:00,1.1703,1.1703,1.1703,1.1703,19600000.0
2007-10-11 23:02:00,1.16908,1.16948,1.16908,1.16932,19600000.0
2007-10-11 23:03:00,1.16948,1.16965,1.16918,1.16931,31200000.0
2007-10-11 23:04:00,1.16966,1.17026,1.16966,1.16988,19000000.0
2007-10-11 23:05:00,1.16973,1.17009,1.16956,1.17007,10000000.0
2007-10-11 23:06:00,1.16992,1.17042,1.16958,1.16958,31600000.0
2007-10-11 23:07:00,1.17001,1.17013,1.16969,1.16969,15800000.0
2007-10-11 23:09:00,1.16992,1.17003,1.16958,1.16981,14000000.0
2007-10-11 23:10:00,1.16947,1.16988,1.16947,1.16971,21400000.0
2007-10-11 23:11:00,1.16951,1.1696,1.16935,1.16951,16400000.0
2007-10-11 23:12:00,1.16968,1.17001,1.16954,1.1697,18800000.0
2007-10-11 23:13:00,1.1698,1.17004,1.16959,1.16982,26800000.0
2007-10-11 23:14:00,1.16999,1.17071,1.16999,1.17012,21800000.0
2007-10-11 23:15:00,1.17029,1.17086,1.17017,1.17041,24400000.0
2007-10-11 23:16:00,1.16989,1.17075,1.16988,1.17009,15400000.0
2007-10-11 23:17:00,1.17006,1.17032,1.16997,1.17018,17400000.0
2007-10-11 23:18:00,1.16997,1.17004,1.16988,1.17001,23200000.0
2007-10-11 23:20:00,1.16936,1.16936,1.16902,1.16926,11000000.0
2007-10-11 23:21:00,1.16928,1.16928,1.16893,1.16898,16200000.0
2007-10-11 23:22:00,1.16891,1.16921,1.16886,1.16887,11400000.0
2007-10-11 23:23:00,1.1688,1.16889,1.16844,1.16889,22800000.0
2007-10-11 23:24:00,1.16886,1.16894,1.16862,1.16894,25200000.0
2007-10-11 23:25:00,1.16904,1.16904,1.16857,1.16868,8400000.0
2007-10-11 23:26:00,1.16913,1.16961,1.1687,1.16961,12200000.0
2007-10-11 23:27:00,1.16906,1.16906,1.1684,1.16866,9400000.0
2007-10-11 23:28:00,1.16851,1.16855,1.16833,1.16833,12200000.0
2007-10-11 23:29:00,1.16802,1.16802,1.16728,1.16784,12400000.0
2007-10-11 23:30:00,1.16855,1.16901,1.16835,1.16835,19400000.0
2007-10-11 23:32:00,1.1692,1.1692,1.169,1.169,17200000.0
2007-10-11 23:33:00,1.16833,1.16863,1.16808,1.16843,17200000.0
2007-10-11 23:34:00,1.16826,1.1688,1.16826,1.16865,11000000.0
2007-10-11 23:35:00,1.16831,1.16878,1.16782,1.16795,23600000.0
2007-10-11 23:36:00,1.16851,1.16879,1.16851,1.16854,14000000.0
2007-10-11 23:37:00,1.16864,1.16866,1.16846,1.16846,9400000.0
2007-10-11 23:38:00,1.16818,1.16818,1.16745,1.16749,21400000.0
2007-10-11 23:39:00,1.16762,1.16804,1.16761,1.16781,9400000.0
2007-10-11 23:40:00,1.16786,1.16787,1.16744,1.16755,11800000.0
2007-10-11 23:41:00,1.16768,1.16778,1.16725,1.16778,6200000.0
2007-10-11 23:42:00,1.16815,1.16826,1.16802,1.16811,19000000.0
2007-10-11 23:43:00,1.16793,1.1681,1.16663,1.16663,9800000.0
2007-10-11 23:44:00,1.16685,1.16754,1.16685,1.16754,20800000.0
2007-10-11 23:45:00,1.1677,1.16815,1.16598,1.16598,11000000.0
2007-10-11 23:46:00,1.16612,1.16644,1.16609,1.16643,11600000.0
2007-10-11 23:47:00,1.1661,1.16648,1.1661,1.16648,15200000.0
2007-10-11 23:48:00,1.16665,1.16721,1.16665,1.16705,20800000.0
2007-10-11 23:49:00,1.16765,1.16765,1.16719,1.16719,9800000.0
2007-10-11 23:50:00,1.16725,1.168,1.16725,1.16785,14600000.0
2007-10-11 23:51:00,1.16785,1.16785,1.16711,1.16711,19600000.0
2007-10-11 23:52:00,1.16747,1.16747,1.16682,1.16693,16400000.0
2007-10-11 23:53:00,1.1669,1.16734,1.16675,1.16734,19600000.0
2007-10-11 23:54:00,1.16718,1.16718,1.16687,1.16699,14400000.0
2007-10-11 23:55:00,1.16707,1.16758,1.16697,1.16727,13200000.0
2007-10-11 23:56:00,1.16725,1.16732,1.16688,1.16688,21600000.0
2007-10-11 23:57:00,1.16713,1.16713,1.16642,1.16703,22400000.0
2007-10-11 23:58:00,1.16687,1.1671,1.16672,1.16695,6800000.0
2007-10-11 23:59:00,1.16673,1.16754,1.16673,1.16727,9400000.0
2007-10-12 00:00:00,1.16711,1.16766,1.16667,1.16667,10400000.0
2007-10-12 00:01:00,1.16692,1.16732,1.16687,1.16687,12600000.0
2007-10-12 00:02:00,1.16638,1.16667,1.16637,1.16637,13600000.0
2007-10-12 00:03:00,1.16675,1.16699,1.16675,1.16685,5400000.0
2007-10-12 00:04:00,1.16676,1.16706,1.1666,1.1666,11600000.0
2007-10-12 00:05:00,1.16647,1.16677,1.16635,1.16635,16800000.0
2007-10-12 00:06:00,1.16673,1.16685,1.1663,1.16685,14000000.0
2007-10-12 00:07:00,1.16646,1.16685,1.16643,1.16685,11600000.0
2007-10-12 00:08:00,1.16684,1.16725,1.16676,1.16676,11400000.0
2007-10-12 00:09:00,1.1673,1.1673,1.1669,1.1669,9200000.0
2007-10-12 00:10:00,1.1667,1.16742,1.1667,1.16709,9200000.0
2007-10-12 00:11:00,1.16683,1.16701,1.1667,1.16671,20600000.0
2007-10-12 00:12:00,1.16649,1.16673,1.16621,1.16673,12400000.0
2007-10-12 00:13:00,1.16671,1.16687,1.16611,1.16611,4200000.0
2007-10-12 00:14:00,1.16594,1.16612,1.16569,1.16569,8200000.0
2007-10-12 00:15:00,1.16586,1.16649,1.16583,1.16649,24000000.0
2007-10-12 00:16:00,1.16549,1.16596,1.16549,1.16596,15400000.0
2007-10-12 00:17:00,1.16617,1.16617,1.1654,1.16597,28800000.0
2007-10-12 00:18:00,1.16625,1.16631,1.16604,1.16604,12000000.0
2007-10-12 00:19:00,1.16577,1.1662,1.16577,1.16616,13200000.0
2007-10-12 00:20:00,1.16585,1.16598,1.16575,1.16575,12000000.0
2007-10-12 00:21:00,1.16598,1.16608,1.16567,1.1658,21600000.0
2007-10-12 00:22:00,1.16582,1.16597,1.16554,1.16554,10600000.0
2007-10-12 00:23:00,1.16555,1.16558,1.16522,1.16534,14400000.0
2007-10-12 00:24:00,1.16536,1.16571,1.16523,1.16523,9800000.0
2007-10-12 00:25:00,1.16535,1.16546,1.16491,1.16523,16200000.0
2007-10-12 00:26:00,1.16496,1.16527,1.16491,1.16512,8800000.0
2007-10-12 00:27:00,1.16505,1.16525,1.16505,1.16525,22800000.0
2007-10-12 00:28:00,1.1654,1.1657,1.1653,1.16551,11200000.0
2007-10-12 00:29:00,1.16551,1.16591,1.16547,1.16591,11200000.0
2007-10-12 00:30:00,1.166,1.166,1.16552,1.16572,12600000.0
2007-10-12 00:31:00,1.16536,1.16583,1.16529,1.16583,21400000.0
2007-10-12 00:32:00,1.16553,1.16582,1.16553,1.1658,16600000.0
2007-10-12 00:33:00,1.1657,1.16597,1.16543,1.16572,22400000.0
2007-10-12 00:34:00,1.1663,1.1663,1.1662,1.1663,24400000.0
2007-10-12 00:35:00,1.16586,1.16595,1.16557,1.16563,24400000.0
2007-10-12 00:36:00,1.16566,1.16605,1.16551,1.16552,19600000.0
2007-10-12 00:38:00,1.16557,1.16562,1.16531,1.16532,14600000.0
2007-10-12 00:39:00,1.16552,1.16587,1.16519,1.16569,26200000.0
2007-10-12 00:40:00,1.16609,1.16609,1.16547,1.16547,12400000.0
2007-10-12 00:41:00,1.1663,1.1663,1.1662,1.1662,19600000.0
2007-10-12 00:42:00,1.16525,1.16559,1.16525,1.16538,19600000.0
2007-10-12 00:43:00,1.1655,1.16561,1.16517,1.16517,22200000.0
2007-10-12 00:44:00,1.16542,1.1657,1.16539,1.1654,14200000.0
2007-10-12 00:46:00,1.1657,1.16574,1.16541,1.16558,7600000.0
2007-10-12 00:47:00,1.16567,1.16602,1.16539,1.16602,14600000.0
2007-10-12 00:48:00,1.16579,1.16607,1.16565,1.16607,12400000.0
2007-10-12 00:49:00,1.16603,1.16603,1.16545,1.16566,12400000.0
2007-10-12 00:50:00,1.16519,1.16603,1.16519,1.16589,23800000.0
2007-10-12 00:51:00,1.16623,1.16647,1.16574,1.16617,28400000.0
2007-10-12 00:52:00,1.16627,1.16672,1.16609,1.16672,29400000.0
2007-10-12 00:53:00,1.16604,1.16642,1.16591,1.16591,12600000.0
2007-10-12 00:54:00,1.16634,1.16634,1.1659,1.16611,17200000.0
2007-10-12 00:55:00,1.16645,1.16645,1.16562,1.16564,14400000.0
2007-10-12 00:56:00,1.16594,1.16608,1.1657,1.16576,20600000.0
2007-10-12 00:57:00,1.16617,1.16617,1.16587,1.16597,9200000.0
2007-10-12 00:58:00,1.16619,1.16619,1.16595,1.16614,15800000.0
2007-10-12 00:59:00,1.1666,1.1666,1.1666,1.1666,25000000.0
2007-10-12 01:00:00,1.16608,1.16638,1.166,1.16638,25000000.0
2007-10-12 01:01:00,1.16664,1.1668,1.16607,1.16607,20600000.0
2007-10-12 01:02:00,1.16606,1.16649,1.16606,1.16625,13400000.0
2007-10-12 01:03:00,1.16661,1.16677,1.16654,1.1666,20200000.0
2007-10-12 01:04:00,1.16705,1.16722,1.16663,1.16689,10600000.0
2007-10-12 01:05:00,1.16715,1.16717,1.16687,1.16692,18800000.0
2007-10-12 01:06:00,1.16681,1.16742,1.16681,1.16742,11600000.0
2007-10-12 01:07:00,1.16761,1.16761,1.16672,1.16717,15600000.0
2007-10-12 01:08:00,1.16744,1.16783,1.16731,1.16745,11000000.0
2007-10-12 01:09:00,1.16675,1.16722,1.16675,1.16722,23200000.0
2007-10-12 01:10:00,1.16731,1.16759,1.16714,1.16733,10600000.0
2007-10-12 01:11:00,1.16684,1.16684,1.16679,1.16679,2600000.0
2007-10-12 01:12:00,1.1673,1.1674,1.1673,1.1674,11400000.0
2007-10-12 01:13:00,1.16669,1.16687,1.16648,1.16648,11400000.0
2007-10-12 01:14:00,1.16668,1.16781,1.16668,1.16781,27200000.0
2007-10-12 01:15:00,1.1674,1.16742,1.16697,1.16697,14200000.0
2007-10-12 01:16:00,1.16737,1.16758,1.16719,1.16755,11600000.0
2007-10-12 01:17:00,1.16721,1.16774,1.16721,1.16764,13800000.0
2007-10-12 01:18:00,1.16748,1.16771,1.16722,1.16722,15200000.0
2007-10-12 01:19:00,1.16734,1.16755,1.1673,1.1673,12600000.0
2007-10-12 01:20:00,1.16738,1.16738,1.16687,1.16727,13000000.0
2007-10-12 01:21:00,1.16739,1.16796,1.1672,1.16796,12200000.0
2007-10-12 01:22:00,1.16779,1.16836,1.16779,1.16791,6800000.0
2007-10-12 01:23:00,1.16757,1.16834,1.16734,1.16768,27400000.0
2007-10-12 01:24:00,1.16748,1.1681,1.16748,1.16769,10400000.0
2007-10-12 01:25:00,1.16731,1.16741,1.16721,1.16741,15800000.0
2007-10-12 01:26:00,1.16678,1.167,1.16646,1.16669,37400000.0
2007-10-12 01:27:00,1.16672,1.16696,1.16663,1.16674,20600000.0
2007-10-12 01:28:00,1.16663,1.16688,1.16654,1.16688,13800000.0
2007-10-12 01:29:00,1.16738,1.16738,1.16679,1.16707,26800000.0
2007-10-12 01:30:00,1.16639,1.16757,1.16639,1.16707,15600000.0
2007-10-12 01:31:00,1.16683,1.16737,1.16683,1.16713,21400000.0
2007-10-12 01:32:00,1.167,1.16724,1.16689,1.16689,10000000.0
2007-10-12 01:33:00,1.1674,1.1676,1.1674,1.1676,9400000.0
2007-10-12 01:34:00,1.16704,1.16726,1.16695,1.167,9400000.0
2007-10-12 01:35:00,1.1671,1.16732,1.16673,1.16732,21800000.0
2007-10-12 01:36:00,1.16687,1.16689,1.16651,1.1666,18000000.0
2007-10-12 01:37:00,1.16644,1.16644,1.1663,1.16632,12200000.0
2007-10-12 01:38:00,1.16608,1.16668,1.16595,1.16595,30000000.0
2007-10-12 01:39:00,1.16643,1.16643,1.16605,1.16605,13000000.0
2007-10-12 01:40:00,1.16586,1.16606,1.1656,1.16566,11600000.0
2007-10-12 01:41:00,1.16601,1.16601,1.16536,1.16564,12400000.0
2007-10-12 01:42:00,1.16562,1.16643,1.16562,1.16628,28000000.0
2007-10-12 01:43:00,1.16594,1.16635,1.16588,1.16588,20600000.0
2007-10-12 01:44:00,1.16633,1.16642,1.16605,1.16624,16400000.0
2007-10-12 01:45:00,1.16674,1.16674,1.1658,1.16591,13800000.0
2007-10-12 01:46:00,1.16646,1.16668,1.16599,1.16599,11600000.0
2007-10-12 01:47:00,1.16626,1.16657,1.1662,1.16657,14400000.0
2007-10-12 01:48:00,1.16607,1.16636,1.16589,1.16636,11200000.0
2007-10-12 01:49:00,1.16604,1.1663,1.16584,1.16584,12800000.0
2007-10-12 01:50:00,1.16601,1.16668,1.16601,1.16668,13800000.0
2007-10-12 01:51:00,1.16725,1.16725,1.16648,1.1667,17400000.0
2007-10-12 01:52:00,1.16719,1.16737,1.16719,1.16725,8200000.0
2007-10-12 01:53:00,1.16767,1.16785,1.16743,1.16771,18600000.0
2007-10-12 01:54:00,1.16732,1.16732,1.16712,1.16719,8400000.0
2007-10-12 01:55:00,1.16711,1.16727,1.16697,1.16711,12600000.0
2007-10-12 01:56:00,1.16721,1.16721,1.16699,1.16706,14800000.0
2007-10-12 01:57:00,1.16732,1.16733,1.16678,1.16727,8400000.0
2007-10-12 01:58:00,1.16757,1.16757,1.16687,1.16687,9600000.0
2007-10-12 01:59:00,1.16685,1.16695,1.16673,1.16673,23800000.0
2007-10-12 02:00:00,1.16685,1.16702,1.16674,1.16693,16800000.0
2007-10-12 02:01:00,1.1669,1.16729,1.1669,1.16714,11400000.0
2007-10-12 02:02:00,1.16713,1.16749,1.16713,1.16724,13600000.0
2007-10-12 02:03:00,1.16698,1.16746,1.16698,1.16745,28600000.0
2007-10-12 02:04:00,1.16734,1.16734,1.1665,1.16677,19400000.0
2007-10-12 02:05:00,1.16682,1.16682,1.16645,1.16654,16400000.0
2007-10-12 02:06:00,1.16673,1.16674,1.16641,1.16665,12400000.0
2007-10-12 02:07:00,1.16655,1.16667,1.1664,1.16647,18200000.0
2007-10-12 02:08:00,1.16627,1.16684,1.16627,1.16643,14600000.0
2007-10-12 02:09:00,1.16631,1.16674,1.1663,1.16674,10000000.0
2007-10-12 02:10:00,1.1673,1.1674,1.1673,1.1674,18800000.0
2007-10-12 02:11:00,1.16684,1.16702,1.16684,1.1669,18800000.0
2007-10-12 02:12:00,1.16737,1.16737,1.16665,1.16677,23600000.0
2007-10-12 02:13:00,1.16689,1.16709,1.16684,1.16709,11600000.0
2007-10-12 02:14:00,1.16689,1.16689,1.16647,1.16648,18000000.0
2007-10-12 02:15:00,1.16634,1.16723,1.16634,1.16667,12000000.0
2007-10-12 02:16:00,1.1672,1.1672,1.16679,1.16683,24400000.0
2007-10-12 02:17:00,1.16662,1.16694,1.16657,1.16683,16800000.0
2007-10-12 02:18:00,1.16666,1.16698,1.16647,1.16676,10000000.0
2007-10-12 02:19:00,1.16688,1.167,1.16665,1.16665,16200000.0
2007-10-12 02:20:00,1.16673,1.16708,1.16673,1.16688,12600000.0
2007-10-12 02:21:00,1.1669,1.16714,1.16676,1.16704,15000000.0
2007-10-12 02:22:00,1.16663,1.16681,1.16662,1.16674,26600000.0
2007-10-12 02:23:00,1.16684,1.16725,1.16672,1.16688,6200000.0
2007-10-12 02:24:00,1.1674,1.1674,1.1672,1.1674,31200000.0
2007-10-12 02:25:00,1.16679,1.16714,1.16678,1.16711,31200000.0
2007-10-12 02:26:00,1.16668,1.16689,1.16614,1.16648,10200000.0
2007-10-12 02:27:00,1.16684,1.16684,1.16628,1.16666,9800000.0
2007-10-12 02:28:00,1.16653,1.16688,1.16648,1.16686,24600000.0
2007-10-12 02:29:00,1.16646,1.1669,1.16611,1.1668,12400000.0
2007-10-12 02:30:00,1.16664,1.16694,1.16634,1.16654,11200000.0
2007-10-12 02:31:00,1.16643,1.16689,1.16643,1.16682,17000000.0
2007-10-12 02:32:00,1.16677,1.16686,1.1665,1.1665,13200000.0
2007-10-12 02:33:00,1.16641,1.16702,1.16641,1.16652,11200000.0
2007-10-12 02:34:00,1.16669,1.1668,1.16656,1.16656,8400000.0
2007-10-12 02:35:00,1.1667,1.16695,1.16666,1.16666,11800000.0
2007-10-12 02:36:00,1.16651,1.1667,1.16651,1.16651,21800000.0
2007-10-12 02:37:00,1.1666,1.16678,1.16625,1.16648,21800000.0
2007-10-12 02:38:00,1.16613,1.16627,1.16587,1.16607,6800000.0
2007-10-12 02:39:00,1.16621,1.16667,1.16621,1.1665,7000000.0
2007-10-12 02:40:00,1.16628,1.16694,1.16628,1.1668,19000000.0
2007-10-12 02:41:00,1.16653,1.16653,1.1665,1.1665,4000000.0
2007-10-12 02:42:00,1.16668,1.16693,1.1661,1.16632,6800000.0
2007-10-12 02:43:00,1.1664,1.16668,1.16612,1.16661,13600000.0
2007-10-12 02:44:00,1.16652,1.16685,1.16648,1.16678,18200000.0
2007-10-12 02:45:00,1.16671,1.16684,1.16626,1.16665,16800000.0
2007-10-12 02:46:00,1.16641,1.16665,1.16593,1.16629,13200000.0
2007-10-12 02:47:00,1.16667,1.16674,1.16606,1.16606,18600000.0
2007-10-12 02:48:00,1.16671,1.16711,1.16671,1.16711,14000000.0
2007-10-12 02:49:00,1.16719,1.16734,1.16705,1.16705,12400000.0
2007-10-12 02:50:00,1.16739,1.16745,1.16706,1.16738,10400000.0
2007-10-12 02:51:00,1.16715,1.16732,1.16707,1.16713,14000000.0
2007-10-12 02:52:00,1.16759,1.16766,1.16723,1.16723,7800000.0
2007-10-12 02:53:00,1.16678,1.16749,1.16678,1.16714,10600000.0
2007-10-12 02:54:00,1.16743,1.16777,1.16742,1.16759,16600000.0
2007-10-12 02:55:00,1.16733,1.16743,1.16694,1.16712,17200000.0
2007-10-12 02:56:00,1.16694,1.16763,1.16694,1.16733,14400000.0
2007-10-12 02:57:00,1.16725,1.16751,1.1672,1.16723,17400000.0
2007-10-12 02:58:00,1.16724,1.16748,1.16713,1.16734,21400000.0
2007-10-12 02:59:00,1.16764,1.16793,1.16739,1.16757,25000000.0
2007-10-12 03:00:00,1.16728,1.1678,1.16721,1.16764,19200000.0
2007-10-12 03:01:00,1.1675,1.16779,1.16725,1.16742,9600000.0
2007-10-12 03:02:00,1.16753,1.16754,1.16723,1.16754,18600000.0
2007-10-12 03:03:00,1.16736,1.16751,1.16673,1.16701,20200000.0
2007-10-12 03:04:00,1.1677,1.1678,1.1676,1.1678,6800000.0
2007-10-12 03:05:00,1.16718,1.16723,1.16708,1.16712,6800000.0
2007-10-12 03:06:00,1.16715,1.16748,1.16715,1.16728,14000000.0
2007-10-12 03:07:00,1.1668,1.16709,1.16663,1.16681,12200000.0
2007-10-12 03:08:00,1.16673,1.16681,1.16634,1.16656,7800000.0
2007-10-12 03:09:00,1.16689,1.16697,1.16662,1.16688,9400000.0
2007-10-12 03:10:00,1.16667,1.16684,1.16619,1.16663,38800000.0
2007-10-12 03:11:00,1.16679,1.16696,1.16657,1.16696,21800000.0
2007-10-12 03:12:00,1.16627,1.16675,1.16627,1.1666,23800000.0
2007-10-12 03:13:00,1.16669,1.16698,1.16651,1.1666,18800000.0
2007-10-12 03:14:00,1.16679,1.16679,1.1665,1.16653,24800000.0
2007-10-12 03:15:00,1.1666,1.1671,1.1666,1.1667,6800000.0
2007-10-12 03:16:00,1.16632,1.16677,1.16632,1.16677,6800000.0
2007-10-12 03:17:00,1.16655,1.16672,1.16619,1.16619,16800000.0
2007-10-12 03:18:00,1.16654,1.16665,1.16636,1.16656,10600000.0
2007-10-12 03:19:00,1.16665,1.16695,1.16629,1.16629,9800000.0
2007-10-12 03:20:00,1.16672,1.16694,1.1665,1.16694,11600000.0
2007-10-12 03:21:00,1.16656,1.16658,1.16621,1.16625,15000000.0
2007-10-12 03:22:00,1.16667,1.16677,1.16645,1.16672,25800000.0
2007-10-12 03:23:00,1.1666,1.16668,1.16637,1.16667,16800000.0
2007-10-12 03:24:00,1.16635,1.16657,1.16581,1.16641,21400000.0
2007-10-12 03:25:00,1.16635,1.16689,1.16623,1.16623,15000000.0
2007-10-12 03:26:00,1.16626,1.16662,1.16626,1.16662,19600000.0
2007-10-12 03:27:00,1.16645,1.16648,1.16632,1.16632,6200000.0
2007-10-12 03:28:00,1.16648,1.16697,1.16648,1.16693,11800000.0
2007-10-12 03:29:00,1.16713,1.16713,1.16667,1.16683,14600000.0
2007-10-12 03:30:00,1.16684,1.16686,1.1665,1.16659,12800000.0
2007-10-12 03:31:00,1.16673,1.16717,1.16657,1.16702,13400000.0
2007-10-12 03:32:00,1.16664,1.16711,1.16664,1.16671,35600000.0
2007-10-12 03:33:00,1.16686,1.16726,1.16686,1.16713,24800000.0
2007-10-12 03:34:00,1.16669,1.16722,1.16669,1.16701,19200000.0
2007-10-12 03:35:00,1.167,1.16704,1.16652,1.16652,6800000.0
2007-10-12 03:36:00,1.16665,1.16685,1.16655,1.16685,19400000.0
2007-10-12 03:37:00,1.16694,1.16721,1.16648,1.16648,17400000.0
2007-10-12 03:38:00,1.16682,1.16682,1.16658,1.1668,14800000.0
2007-10-12 03:39:00,1.16684,1.16686,1.16659,1.16676,26600000.0
2007-10-12 03:40:00,1.16728,1.16735,1.16689,1.16703,15800000.0
2007-10-12 03:41:00,1.16695,1.16721,1.16666,1.16666,23400000.0
2007-10-12 03:42:00,1.16687,1.16707,1.16658,1.16707,23400000.0
2007-10-12 03:43:00,1.16702,1.16702,1.16666,1.16688,22600000.0
2007-10-12 03:44:00,1.16721,1.16721,1.16667,1.16673,13000000.0
2007-10-12 03:45:00,1.16665,1.16668,1.16656,1.16656,22600000.0
2007-10-12 03:46:00,1.16641,1.16704,1.16636,1.16689,22400000.0
2007-10-12 03:47:00,1.16688,1.16727,1.16676,1.16699,7400000.0
2007-10-12 03:48:00,1.16719,1.16748,1.16685,1.16746,15400000.0
2007-10-12 03:49:00,1.16686,1.16694,1.16631,1.16651,18000000.0
2007-10-12 03:50:00,1.16668,1.16703,1.16661,1.16671,11600000.0
2007-10-12 03:51:00,1.16683,1.16722,1.16672,1.16677,19600000.0
2007-10-12 03:52:00,1.16672,1.16716,1.16671,1.16703,16200000.0
2007-10-12 03:53:00,1.16697,1.16719,1.16671,1.16701,15200000.0
2007-10-12 03:54:00,1.16682,1.16693,1.16661,1.16662,20400000.0
2007-10-12 03:55:00,1.16678,1.16696,1.16669,1.16669,11200000.0
2007-10-12 03:56:00,1.16696,1.1672,1.16691,1.16692,13800000.0
2007-10-12 03:57:00,1.16729,1.16737,1.16695,1.16706,16600000.0
2007-10-12 03:58:00,1.16742,1.16762,1.16741,1.16746,16400000.0
2007-10-12 03:59:00,1.16749,1.16765,1.16693,1.16765,11600000.0
2007-10-12 04:00:00,1.16778,1.16787,1.1674,1.16751,14000000.0
2007-10-12 04:01:00,1.16779,1.16779,1.1674,1.1674,11400000.0
2007-10-12 04:02:00,1.16764,1.16793,1.16743,1.16743,7400000.0
2007-10-12 04:03:00,1.16768,1.16789,1.16762,1.16772,22600000.0
2007-10-12 04:04:00,1.16764,1.16813,1.1676,1.16788,15600000.0
2007-10-12 04:05:00,1.16783,1.16826,1.16783,1.16792,23200000.0
2007-10-12 04:06:00,1.16795,1.16812,1.16758,1.16812,9400000.0
2007-10-12 04:07:00,1.16782,1.16824,1.16763,1.16824,22600000.0
2007-10-12 04:08:00,1.16762,1.16858,1.16762,1.16817,29600000.0
2007-10-12 04:09:00,1.16807,1.16813,1.16796,1.16813,11400000.0
2007-10-12 04:10:00,1.16809,1.16843,1.168,1.16807,14800000.0
2007-10-12 04:11:00,1.1685,1.1685,1.1684,1.1685,15200000.0
2007-10-12 04:12:00,1.16789,1.16823,1.16789,1.16796,15200000.0
2007-10-12 04:13:00,1.16787,1.16828,1.16772,1.16786,26600000.0
2007-10-12 04:14:00,1.16783,1.16795,1.16765,1.16784,21800000.0
2007-10-12 04:15:00,1.1686,1.1686,1.1684,1.1684,6800000.0
2007-10-12 04:16:00,1.16781,1.16835,1.16781,1.168,6800000.0
2007-10-12 04:17:00,1.16831,1.16842,1.16809,1.16809,16800000.0
2007-10-12 04:18:00,1.16828,1.16828,1.1678,1.1678,16800000.0
2007-10-12 04:19:00,1.1681,1.16831,1.16772,1.16816,15000000.0
2007-10-12 04:20:00,1.16783,1.16788,1.16733,1.16733,18800000.0
2007-10-12 04:21:00,1.16709,1.16786,1.16709,1.16744,18800000.0
2007-10-12 04:22:00,1.16752,1.16808,1.16752,1.16798,20200000.0
2007-10-12 04:23:00,1.1677,1.1679,1.16762,1.16762,12200000.0
2007-10-12 04:24:00,1.16775,1.16794,1.16747,1.16769,25600000.0
2007-10-12 04:25:00,1.16773,1.16775,1.16725,1.16738,18000000.0
2007-10-12 04:26:00,1.16767,1.16819,1.16748,1.16803,20800000.0
2007-10-12 04:27:00,1.168,1.1683,1.1679,1.1681,15000000.0
2007-10-12 04:28:00,1.16759,1.16815,1.16759,1.16804,15000000.0
2007-10-12 04:29:00,1.1679,1.16816,1.16778,1.16816,14000000.0
2007-10-12 04:30:00,1.16814,1.16819,1.16795,1.1681,15200000.0
2007-10-12 04:31:00,1.16814,1.16814,1.16796,1.16804,9600000.0
2007-10-12 04:32:00,1.1684,1.1685,1.1682,1.1685,8400000.0
2007-10-12 04:33:00,1.16844,1.16844,1.1678,1.16802,8400000.0
2007-10-12 04:34:00,1.16791,1.16844,1.16791,1.1684,8800000.0
2007-10-12 04:35:00,1.16828,1.16853,1.16804,1.16825,19600000.0
2007-10-12 04:36:00,1.16854,1.16855,1.16832,1.16835,12400000.0
2007-10-12 04:37:00,1.1682,1.16861,1.16819,1.16839,24400000.0
2007-10-12 04:38:00,1.16838,1.16838,1.1675,1.16767,14800000.0
2007-10-12 04:39:00,1.16808,1.16808,1.16759,1.16773,12400000.0
2007-10-12 04:40:00,1.16765,1.16765,1.16765,1.16765,6400000.0
2007-10-12 04:41:00,1.1681,1.1681,1.1681,1.1681,16200000.0
2007-10-12 04:42:00,1.16804,1.16828,1.1679,1.1679,16200000.0
2007-10-12 04:43:00,1.16798,1.16813,1.16795,1.16813,5800000.0
2007-10-12 04:44:00,1.16793,1.16809,1.16764,1.16809,21400000.0
2007-10-12 04:45:00,1.16808,1.16822,1.16792,1.16792,14800000.0
2007-10-12 04:46:00,1.16807,1.1682,1.16747,1.16783,11400000.0
2007-10-12 04:47:00,1.16766,1.16798,1.16742,1.16742,13200000.0
2007-10-12 04:48:00,1.16749,1.168,1.16742,1.168,11400000.0
2007-10-12 04:49:00,1.16822,1.16848,1.16783,1.16802,15200000.0
2007-10-12 04:50:00,1.16797,1.16808,1.16779,1.16779,8400000.0
2007-10-12 04:51:00,1.16778,1.16795,1.16758,1.16784,19200000.0
2007-10-12 04:52:00,1.16805,1.16825,1.16791,1.16796,24600000.0
2007-10-12 04:54:00,1.16786,1.16851,1.16786,1.16793,31200000.0
2007-10-12 04:55:00,1.16759,1.168,1.16759,1.168,8000000.0
2007-10-12 04:56:00,1.16799,1.16803,1.16776,1.16776,10600000.0
2007-10-12 04:57:00,1.16755,1.16791,1.16755,1.16791,28800000.0
2007-10-12 04:58:00,1.16786,1.16827,1.16775,1.16795,19600000.0
2007-10-12 04:59:00,1.16782,1.16804,1.16716,1.16769,15800000.0
2007-10-12 05:00:00,1.16745,1.16807,1.16745,1.16792,11000000.0
2007-10-12 05:01:00,1.16781,1.16848,1.16763,1.16807,18000000.0
2007-10-12 05:02:00,1.16795,1.16837,1.16791,1.16794,15000000.0
2007-10-12 05:03:00,1.16796,1.16813,1.16768,1.16813,8400000.0
2007-10-12 05:04:00,1.16802,1.16802,1.16785,1.16795,14000000.0
2007-10-12 05:05:00,1.1681,1.16813,1.1679,1.16813,6800000.0
2007-10-12 05:06:00,1.16789,1.16883,1.16789,1.16883,15400000.0
2007-10-12 05:07:00,1.16832,1.16852,1.16802,1.16815,8600000.0
2007-10-12 05:08:00,1.16883,1.16883,1.16847,1.16866,10000000.0
2007-10-12 05:09:00,1.1686,1.1686,1.1686,1.1686,17600000.0
2007-10-12 05:10:00,1.1683,1.1688,1.16823,1.1688,17600000.0
2007-10-12 05:11:00,1.16825,1.16863,1.16825,1.16857,17400000.0
2007-10-12 05:12:00,1.16827,1.16858,1.16827,1.16831,26200000.0
2007-10-12 05:13:00,1.16834,1.16899,1.16786,1.16899,11600000.0
2007-10-12 05:14:00,1.16843,1.16875,1.16835,1.16851,18600000.0
2007-10-12 05:15:00,1.16847,1.16868,1.16847,1.16849,20000000.0
2007-10-12 05:16:00,1.16829,1.16879,1.16829,1.16854,11800000.0
2007-10-12 05:17:00,1.16844,1.16852,1.16809,1.16834,13200000.0
2007-10-12 05:18:00,1.16807,1.16823,1.16803,1.16812,14200000.0
2007-10-12 05:19:00,1.16836,1.16886,1.16808,1.16829,24200000.0
2007-10-12 05:22:00,1.16813,1.16813,1.1679,1.1679,16800000.0
2007-10-12 05:23:00,1.16759,1.16777,1.16742,1.16742,11000000.0
2007-10-12 05:24:00,1.16767,1.16818,1.16749,1.16771,20600000.0
2007-10-12 05:25:00,1.16787,1.16832,1.16777,1.16832,18000000.0
2007-10-12 05:26:00,1.1678,1.16819,1.16778,1.16819,20600000.0
2007-10-12 05:27:00,1.16857,1.16857,1.16781,1.16781,17600000.0
2007-10-12 05:28:00,1.16801,1.16831,1.16784,1.16831,13200000.0
2007-10-12 05:29:00,1.16792,1.16793,1.16774,1.16791,25400000.0
2007-10-12 05:30:00,1.16854,1.16854,1.16777,1.16777,14000000.0
2007-10-12 05:31:00,1.16798,1.16804,1.16774,1.16774,19600000.0
2007-10-12 05:32:00,1.16759,1.1679,1.16759,1.16783,6800000.0
2007-10-12 05:33:00,1.16766,1.16794,1.16752,1.16778,16800000.0
2007-10-12 05:34:00,1.1677,1.1677,1.16726,1.16734,13800000.0
2007-10-12 05:35:00,1.16732,1.16817,1.16732,1.16817,12000000.0
2007-10-12 05:36:00,1.1678,1.16807,1.16777,1.1679,11800000.0
2007-10-12 05:37:00,1.16804,1.16817,1.16769,1.16774,12200000.0
2007-10-12 05:38:00,1.16758,1.16791,1.16755,1.16775,10200000.0
2007-10-12 05:39:00,1.1676,1.16785,1.16724,1.16754,24000000.0
2007-10-12 05:40:00,1.16778,1.16778,1.16737,1.16765,10600000.0
2007-10-12 05:41:00,1.168,1.168,1.16771,1.16788,20400000.0
2007-10-12 05:42:00,1.16794,1.16818,1.16792,1.1681,23200000.0
2007-10-12 05:43:00,1.16808,1.16808,1.16764,1.16806,18400000.0
2007-10-12 05:44:00,1.16794,1.1682,1.1679,1.1682,13800000.0
2007-10-12 05:45:00,1.16793,1.16808,1.16793,1.16807,7600000.0
2007-10-12 05:46:00,1.1681,1.16837,1.16774,1.16837,11000000.0
2007-10-12 05:47:00,1.16802,1.16825,1.16789,1.16789,12400000.0
2007-10-12 05:48:00,1.16804,1.16846,1.16798,1.1682,8400000.0
2007-10-12 05:49:00,1.1682,1.16877,1.168,1.16877,14400000.0
2007-10-12 05:50:00,1.16866,1.16879,1.16839,1.16853,8800000.0
2007-10-12 05:51:00,1.1688,1.1691,1.1688,1.169,7400000.0
2007-10-12 05:52:00,1.16855,1.16855,1.16824,1.16824,7400000.0
2007-10-12 05:53:00,1.16841,1.16841,1.16809,1.16816,11800000.0
2007-10-12 05:54:00,1.16862,1.16862,1.16821,1.16842,16000000.0
2007-10-12 05:55:00,1.1684,1.16869,1.16835,1.16846,13400000.0
2007-10-12 05:56:00,1.16862,1.16888,1.16827,1.16847,30600000.0
2007-10-12 05:57:00,1.16877,1.16877,1.16837,1.16851,15600000.0
2007-10-12 05:58:00,1.1687,1.1687,1.16828,1.16828,13200000.0
2007-10-12 05:59:00,1.1682,1.16852,1.16779,1.16852,25400000.0
2007-10-12 06:00:00,1.169,1.169,1.169,1.169,28600000.0
2007-10-12 06:01:00,1.16883,1.16909,1.16856,1.16865,28600000.0
2007-10-12 06:02:00,1.16853,1.16865,1.16825,1.16825,14000000.0
2007-10-12 06:03:00,1.16858,1.16887,1.16844,1.16844,6200000.0
2007-10-12 06:04:00,1.16835,1.16853,1.16821,1.16844,15000000.0
2007-10-12 06:05:00,1.16823,1.16871,1.1682,1.16828,8800000.0
2007-10-12 06:06:00,1.16814,1.1688,1.16814,1.16854,22000000.0
2007-10-12 06:07:00,1.1688,1.1688,1.1685,1.1685,15200000.0
2007-10-12 06:08:00,1.16804,1.16817,1.16774,1.16801,15200000.0
2007-10-12 06:09:00,1.1678,1.16837,1.1678,1.16814,8400000.0
2007-10-12 06:10:00,1.1684,1.1684,1.1683,1.1683,25800000.0
2007-10-12 06:11:00,1.1682,1.1683,1.1682,1.1683,25800000.0
2007-10-12 06:12:00,1.16787,1.16787,1.16771,1.16771,25800000.0
2007-10-12 06:13:00,1.16784,1.16795,1.16746,1.16758,19800000.0
2007-10-12 06:14:00,1.16779,1.16813,1.16779,1.16813,4200000.0
2007-10-12 06:15:00,1.16816,1.16846,1.16799,1.16839,20200000.0
2007-10-12 06:16:00,1.16834,1.16834,1.16758,1.16758,12200000.0
2007-10-12 06:17:00,1.1678,1.16799,1.1678,1.16781,12400000.0
2007-10-12 06:18:00,1.16769,1.16776,1.16766,1.16776,4800000.0
2007-10-12 06:19:00,1.16768,1.16806,1.16768,1.16798,9400000.0
2007-10-12 06:20:00,1.16799,1.16827,1.16778,1.16796,25800000.0
2007-10-12 06:21:00,1.16739,1.16792,1.16739,1.16765,9400000.0
2007-10-12 06:22:00,1.16774,1.16805,1.1675,1.16805,11800000.0
2007-10-12 06:23:00,1.16737,1.16824,1.16737,1.16812,9400000.0
2007-10-12 06:24:00,1.1684,1.16876,1.16827,1.16827,15000000.0
2007-10-12 06:25:00,1.1683,1.16858,1.16808,1.16858,20000000.0
2007-10-12 06:26:00,1.16838,1.16863,1.16831,1.16844,14600000.0
2007-10-12 06:27:00,1.16867,1.16869,1.16806,1.16837,15800000.0
2007-10-12 06:28:00,1.16839,1.16854,1.1683,1.1685,15200000.0
2007-10-12 06:29:00,1.16804,1.16804,1.16792,1.16792,3200000.0
2007-10-12 06:30:00,1.16784,1.16795,1.16749,1.16752,17000000.0
2007-10-12 06:31:00,1.16751,1.16781,1.16751,1.16775,26200000.0
2007-10-12 06:32:00,1.16774,1.16795,1.16762,1.16775,15800000.0
2007-10-12 06:33:00,1.16793,1.16809,1.16767,1.16809,9400000.0
2007-10-12 06:34:00,1.16785,1.16785,1.16745,1.16757,15000000.0
2007-10-12 06:35:00,1.16742,1.16764,1.16731,1.16749,8200000.0
2007-10-12 06:36:00,1.16772,1.16829,1.1673,1.16763,13200000.0
2007-10-12 06:37:00,1.16777,1.16795,1.16755,1.16777,13400000.0
2007-10-12 06:38:00,1.16757,1.16777,1.16743,1.16767,10800000.0
2007-10-12 06:39:00,1.16771,1.16807,1.16769,1.16784,10400000.0
2007-10-12 06:40:00,1.16765,1.16782,1.16752,1.16766,10000000.0
2007-10-12 06:41:00,1.16748,1.1678,1.16732,1.16732,6200000.0
2007-10-12 06:42:00,1.16708,1.16754,1.16708,1.16754,14200000.0
2007-10-12 06:43:00,1.16756,1.16781,1.16741,1.16741,16800000.0
2007-10-12 06:44:00,1.16715,1.16777,1.16715,1.16733,23600000.0
2007-10-12 06:45:00,1.16739,1.16739,1.16718,1.16718,9200000.0
2007-10-12 06:46:00,1.16758,1.16758,1.16713,1.16739,15600000.0
2007-10-12 06:47:00,1.16737,1.16752,1.16718,1.16718,16600000.0
2007-10-12 06:48:00,1.16735,1.16774,1.16718,1.1673,19000000.0
2007-10-12 06:49:00,1.16743,1.1677,1.16712,1.1673,13400000.0
2007-10-12 06:50:00,1.16737,1.16737,1.16705,1.16705,15800000.0
2007-10-12 06:51:00,1.16715,1.16722,1.16709,1.16709,4200000.0
2007-10-12 06:52:00,1.16746,1.16766,1.16735,1.16735,15200000.0
2007-10-12 06:53:00,1.16776,1.16829,1.16771,1.16793,23800000.0
2007-10-12 06:54:00,1.16798,1.16845,1.16798,1.16845,8400000.0
2007-10-12 06:55:00,1.16797,1.16805,1.16775,1.16805,6800000.0
2007-10-12 06:56:00,1.16763,1.16806,1.16749,1.16803,25600000.0
2007-10-12 06:57:00,1.16755,1.16788,1.16755,1.16768,26400000.0
2007-10-12 06:58:00,1.16768,1.16794,1.1676,1.16771,19600000.0
2007-10-12 06:59:00,1.1677,1.16788,1.16738,1.16779,15800000.0
2007-10-12 07:00:00,1.16782,1.16833,1.16743,1.1683,15000000.0
2007-10-12 07:01:00,1.16835,1.16878,1.16826,1.1684,20800000.0
2007-10-12 07:02:00,1.16815,1.16836,1.16793,1.16797,10600000.0
2007-10-12 07:03:00,1.16799,1.16835,1.16787,1.16835,14600000.0
2007-10-12 07:04:00,1.16784,1.16794,1.16763,1.16771,13200000.0
2007-10-12 07:05:00,1.16765,1.16783,1.16731,1.1674,17200000.0
2007-10-12 07:06:00,1.16759,1.16797,1.16759,1.16797,10000000.0
2007-10-12 07:07:00,1.16751,1.16816,1.16742,1.16816,15400000.0
2007-10-12 07:08:00,1.16768,1.16856,1.16768,1.16825,24800000.0
2007-10-12 07:09:00,1.16889,1.16889,1.16799,1.16845,19400000.0
2007-10-12 07:10:00,1.16788,1.16791,1.16752,1.16752,23400000.0
2007-10-12 07:11:00,1.16763,1.16819,1.16757,1.16819,13400000.0
2007-10-12 07:12:00,1.16811,1.16823,1.16799,1.16799,7800000.0
2007-10-12 07:13:00,1.16784,1.1684,1.16769,1.16769,21600000.0
2007-10-12 07:14:00,1.16799,1.16813,1.16781,1.16781,6200000.0
2007-10-12 07:15:00,1.16725,1.16792,1.16725,1.16729,10600000.0
2007-10-12 07:16:00,1.16775,1.16775,1.16727,1.16727,10600000.0
2007-10-12 07:17:00,1.16773,1.16793,1.1675,1.16793,14200000.0
2007-10-12 07:18:00,1.16791,1.16791,1.1675,1.1675,11800000.0
2007-10-12 07:19:00,1.16711,1.16764,1.16711,1.16743,30800000.0
2007-10-12 07:20:00,1.16776,1.16795,1.16744,1.16744,10400000.0
2007-10-12 07:21:00,1.1669,1.1671,1.16667,1.16685,18800000.0
2007-10-12 07:22:00,1.16718,1.16748,1.16701,1.16701,7000000.0
2007-10-12 07:23:00,1.16701,1.16761,1.1669,1.16706,7400000.0
2007-10-12 07:24:00,1.16715,1.16715,1.16679,1.16679,20200000.0
2007-10-12 07:25:00,1.16716,1.16782,1.167,1.16782,13800000.0
2007-10-12 07:26:00,1.16802,1.16802,1.16773,1.16774,21800000.0
2007-10-12 07:27:00,1.16748,1.16772,1.16696,1.16751,28800000.0
2007-10-12 07:28:00,1.16762,1.16762,1.16719,1.16719,16400000.0
2007-10-12 07:29:00,1.16757,1.16757,1.16725,1.16735,13200000.0
2007-10-12 07:30:00,1.16732,1.16753,1.16715,1.16753,17400000.0
2007-10-12 07:31:00,1.16718,1.16718,1.16686,1.16686,13800000.0
2007-10-12 07:32:00,1.16669,1.16732,1.16669,1.16699,12600000.0
2007-10-12 07:33:00,1.16717,1.16759,1.16704,1.16759,17400000.0
2007-10-12 07:34:00,1.16736,1.16756,1.16729,1.16729,15000000.0
2007-10-12 07:35:00,1.16761,1.16769,1.16704,1.16769,11800000.0
2007-10-12 07:36:00,1.16731,1.16797,1.16731,1.16738,8800000.0
2007-10-12 07:37:00,1.16737,1.16762,1.16713,1.1675,15200000.0
2007-10-12 07:38:00,1.1676,1.16795,1.16757,1.16757,10600000.0
2007-10-12 07:39:00,1.1674,1.16809,1.1674,1.16785,19600000.0
2007-10-12 07:40:00,1.16718,1.16768,1.16718,1.16741,17200000.0
2007-10-12 07:41:00,1.16737,1.16776,1.16732,1.16745,17000000.0
2007-10-12 07:42:00,1.16781,1.16793,1.16715,1.16769,15600000.0
2007-10-12 07:43:00,1.1672,1.16749,1.16708,1.16708,33000000.0
2007-10-12 07:44:00,1.16719,1.16733,1.16691,1.16704,31400000.0
2007-10-12 07:45:00,1.16679,1.16712,1.16679,1.16703,14600000.0
2007-10-12 07:46:00,1.16645,1.16707,1.1664,1.16707,15400000.0
2007-10-12 07:47:00,1.16693,1.16722,1.16674,1.16721,13800000.0
2007-10-12 07:48:00,1.16679,1.16697,1.16661,1.16697,18400000.0
2007-10-12 07:49:00,1.16697,1.16738,1.16697,1.16728,8400000.0
2007-10-12 07:50:00,1.16728,1.16728,1.16673,1.16696,10800000.0
2007-10-12 07:51:00,1.16656,1.16715,1.16656,1.16715,10000000.0
2007-10-12 07:52:00,1.16717,1.16729,1.16701,1.1671,18200000.0
2007-10-12 07:53:00,1.16731,1.16731,1.16683,1.16715,15000000.0
2007-10-12 07:54:00,1.1668,1.1668,1.16622,1.16631,9200000.0
2007-10-12 07:55:00,1.16566,1.1661,1.16566,1.1661,23800000.0
2007-10-12 07:56:00,1.16632,1.16662,1.16565,1.16591,13600000.0
2007-10-12 07:57:00,1.16605,1.1668,1.16597,1.16663,21200000.0
2007-10-12 07:58:00,1.16622,1.16633,1.16597,1.16597,22000000.0
2007-10-12 07:59:00,1.16648,1.16666,1.16621,1.16658,14200000.0
2007-10-12 08:00:00,1.16671,1.16671,1.16651,1.16659,20000000.0
2007-10-12 08:01:00,1.16674,1.16677,1.16655,1.16657,13000000.0
2007-10-12 08:02:00,1.16665,1.16689,1.16646,1.16646,24000000.0
2007-10-12 08:03:00,1.16637,1.16664,1.16608,1.16608,18800000.0
2007-10-12 08:04:00,1.16613,1.16685,1.16602,1.16685,20200000.0
2007-10-12 08:05:00,1.16622,1.16622,1.1658,1.16582,18200000.0
2007-10-12 08:06:00,1.16589,1.16615,1.16575,1.16575,20600000.0
2007-10-12 08:07:00,1.1658,1.16624,1.1658,1.16615,12200000.0
2007-10-12 08:08:00,1.16633,1.1669,1.16605,1.16628,8600000.0
2007-10-12 08:09:00,1.1662,1.1662,1.166,1.16606,11000000.0
2007-10-12 08:10:00,1.16682,1.16682,1.16641,1.16654,21400000.0
2007-10-12 08:11:00,1.16627,1.16627,1.16585,1.16589,7800000.0
2007-10-12 08:12:00,1.16594,1.16618,1.16594,1.16599,15800000.0
2007-10-12 08:13:00,1.16589,1.16631,1.16589,1.16611,9600000.0
2007-10-12 08:14:00,1.16602,1.16632,1.16588,1.16595,14200000.0
2007-10-12 08:15:00,1.16602,1.16625,1.16602,1.16614,10000000.0
2007-10-12 08:16:00,1.16628,1.167,1.16628,1.16654,14600000.0
2007-10-12 08:17:00,1.1667,1.16743,1.1667,1.16709,18200000.0
2007-10-12 08:18:00,1.1665,1.16669,1.1665,1.16653,10800000.0
2007-10-12 08:19:00,1.16677,1.16687,1.16637,1.1664,12200000.0
2007-10-12 08:20:00,1.16637,1.16696,1.16637,1.16696,9200000.0
2007-10-12 08:21:00,1.1664,1.16667,1.16611,1.16616,22600000.0
2007-10-12 08:22:00,1.16617,1.16617,1.16543,1.16567,6800000.0
2007-10-12 08:23:00,1.16539,1.16577,1.16538,1.16577,13600000.0
2007-10-12 08:24:00,1.16545,1.16564,1.16498,1.165,29200000.0
2007-10-12 08:25:00,1.16457,1.1649,1.16441,1.1649,9400000.0
2007-10-12 08:26:00,1.16498,1.16532,1.1646,1.16477,11000000.0
2007-10-12 08:27:00,1.16498,1.16522,1.16424,1.16427,34800000.0
2007-10-12 08:28:00,1.16405,1.16463,1.16405,1.16406,33000000.0
2007-10-12 08:29:00,1.16449,1.16484,1.1642,1.16472,21200000.0
2007-10-12 08:30:00,1.16423,1.165,1.16423,1.16477,18000000.0
2007-10-12 08:31:00,1.16461,1.16481,1.16459,1.16473,9400000.0
2007-10-12 08:32:00,1.16495,1.1654,1.16479,1.1654,22200000.0
2007-10-12 08:33:00,1.16465,1.16497,1.16452,1.16478,14200000.0
2007-10-12 08:34:00,1.16496,1.16545,1.16492,1.16526,14000000.0
2007-10-12 08:35:00,1.16524,1.16546,1.16491,1.16524,22400000.0
2007-10-12 08:36:00,1.16526,1.16555,1.16515,1.16519,23600000.0
2007-10-12 08:37:00,1.1652,1.16571,1.16497,1.16543,17200000.0
2007-10-12 08:38:00,1.16533,1.16583,1.16522,1.1658,9400000.0
2007-10-12 08:39:00,1.16565,1.16593,1.1652,1.16529,18200000.0
2007-10-12 08:40:00,1.16543,1.16591,1.16543,1.16591,9400000.0
2007-10-12 08:41:00,1.1661,1.1661,1.16586,1.16591,22200000.0
2007-10-12 08:42:00,1.16598,1.16623,1.16592,1.16599,11000000.0
2007-10-12 08:43:00,1.1662,1.1662,1.1658,1.1658,4600000.0
2007-10-12 08:44:00,1.16566,1.16571,1.16559,1.16571,14200000.0
2007-10-12 08:45:00,1.16592,1.16609,1.16571,1.16606,11800000.0
2007-10-12 08:46:00,1.16592,1.16617,1.16586,1.16586,14200000.0
2007-10-12 08:47:00,1.16595,1.16644,1.16556,1.16556,25600000.0
2007-10-12 08:48:00,1.1659,1.16607,1.16572,1.16607,10600000.0
2007-10-12 08:49:00,1.16644,1.16656,1.16615,1.16615,12000000.0
2007-10-12 08:50:00,1.16627,1.16637,1.16595,1.16637,21200000.0
2007-10-12 08:51:00,1.16623,1.16625,1.16592,1.16605,15800000.0
2007-10-12 08:52:00,1.16592,1.16659,1.16571,1.16659,17000000.0
2007-10-12 08:53:00,1.16549,1.16564,1.1651,1.1651,12200000.0
2007-10-12 08:54:00,1.16552,1.16552,1.1652,1.16525,15800000.0
2007-10-12 08:55:00,1.16526,1.16539,1.16458,1.16486,15400000.0
2007-10-12 08:56:00,1.16532,1.16533,1.16479,1.16504,20600000.0
2007-10-12 08:57:00,1.16469,1.16534,1.16469,1.16505,22200000.0
2007-10-12 08:58:00,1.16511,1.16532,1.16492,1.16492,8200000.0
2007-10-12 08:59:00,1.16498,1.16524,1.16498,1.1651,17800000.0
2007-10-12 09:00:00,1.16526,1.16551,1.1651,1.1651,10800000.0
2007-10-12 09:01:00,1.16503,1.16569,1.16503,1.16544,16200000.0
2007-10-12 09:02:00,1.16554,1.16602,1.16553,1.16602,9800000.0
2007-10-12 09:03:00,1.16558,1.16595,1.16558,1.16595,6800000.0
2007-10-12 09:04:00,1.16534,1.16565,1.16511,1.16535,26000000.0
2007-10-12 09:05:00,1.16507,1.16526,1.1647,1.16487,17000000.0
2007-10-12 09:06:00,1.16512,1.16513,1.16494,1.16513,24000000.0
2007-10-12 09:07:00,1.1651,1.16568,1.16484,1.16568,9400000.0
2007-10-12 09:08:00,1.16548,1.16607,1.16548,1.16563,16000000.0
2007-10-12 09:09:00,1.16551,1.16589,1.16551,1.16566,8200000.0
2007-10-12 09:10:00,1.16629,1.16642,1.16616,1.16626,13600000.0
2007-10-12 09:11:00,1.16612,1.1666,1.16612,1.16641,10400000.0
2007-10-12 09:12:00,1.16638,1.1668,1.16638,1.16677,15000000.0
2007-10-12 09:13:00,1.16674,1.16677,1.16669,1.16677,11400000.0
2007-10-12 09:14:00,1.16663,1.16698,1.16649,1.16698,16400000.0
2007-10-12 09:15:00,1.1668,1.16683,1.16645,1.16645,21200000.0
2007-10-12 09:16:00,1.16635,1.16672,1.16629,1.16672,17400000.0
2007-10-12 09:17:00,1.16654,1.167,1.16653,1.167,12400000.0
2007-10-12 09:18:00,1.1664,1.16641,1.16607,1.16612,13800000.0
2007-10-12 09:19:00,1.1661,1.16618,1.16579,1.16597,19200000.0
2007-10-12 09:20:00,1.1662,1.1662,1.16527,1.16527,13000000.0
2007-10-12 09:21:00,1.16561,1.16633,1.16561,1.16633,9400000.0
2007-10-12 09:22:00,1.16639,1.16685,1.1662,1.16636,19600000.0
2007-10-12 09:23:00,1.16658,1.16678,1.16648,1.16648,23000000.0
2007-10-12 09:24:00,1.16669,1.16692,1.1665,1.16654,24800000.0
2007-10-12 09:25:00,1.16635,1.1667,1.16634,1.16634,14400000.0
2007-10-12 09:26:00,1.1661,1.1663,1.16583,1.16619,12200000.0
2007-10-12 09:27:00,1.1663,1.1663,1.16608,1.16609,28400000.0
2007-10-12 09:28:00,1.16594,1.16628,1.16575,1.16628,24200000.0
2007-10-12 09:29:00,1.16623,1.16657,1.16602,1.16602,10400000.0
2007-10-12 09:30:00,1.1662,1.1664,1.166,1.166,12600000.0
2007-10-12 09:31:00,1.16547,1.1666,1.16547,1.1666,12600000.0
2007-10-12 09:32:00,1.16576,1.16576,1.16553,1.16576,13800000.0
2007-10-12 09:33:00,1.16569,1.16577,1.1655,1.1655,9600000.0
2007-10-12 09:34:00,1.16623,1.16645,1.16576,1.16603,17400000.0
2007-10-12 09:35:00,1.166,1.16608,1.16549,1.16549,10000000.0
2007-10-12 09:36:00,1.16529,1.16595,1.16526,1.16528,10000000.0
2007-10-12 09:37:00,1.16542,1.16561,1.16542,1.16544,10400000.0
2007-10-12 09:38:00,1.16534,1.16604,1.16534,1.16604,12600000.0
2007-10-12 09:39:00,1.16579,1.16579,1.16555,1.16567,8200000.0
2007-10-12 09:40:00,1.16546,1.16595,1.16546,1.16558,12400000.0
2007-10-12 09:41:00,1.16541,1.1661,1.16541,1.16583,13800000.0
2007-10-12 09:42:00,1.16553,1.16633,1.16553,1.16633,24400000.0
2007-10-12 09:43:00,1.16661,1.1667,1.16633,1.16651,10000000.0
2007-10-12 09:44:00,1.16652,1.16703,1.16637,1.16703,10600000.0
2007-10-12 09:45:00,1.16618,1.16668,1.16618,1.16668,10200000.0
2007-10-12 09:46:00,1.16676,1.16713,1.16663,1.16693,36600000.0
2007-10-12 09:47:00,1.1673,1.1675,1.1672,1.1672,19600000.0
2007-10-12 09:48:00,1.16697,1.16709,1.16673,1.16673,19600000.0
2007-10-12 09:49:00,1.16718,1.16762,1.16717,1.16741,11000000.0
2007-10-12 09:50:00,1.16715,1.16747,1.16703,1.16713,14800000.0
2007-10-12 09:51:00,1.16738,1.1675,1.16722,1.16722,18600000.0
2007-10-12 09:52:00,1.16719,1.16728,1.16686,1.16728,22000000.0
2007-10-12 09:53:00,1.16746,1.16765,1.16694,1.16755,23600000.0
2007-10-12 09:54:00,1.16694,1.16738,1.16692,1.16716,11600000.0
2007-10-12 09:55:00,1.16683,1.16728,1.16667,1.16667,13000000.0
2007-10-12 09:56:00,1.16691,1.16695,1.16679,1.16688,31600000.0
2007-10-12 09:57:00,1.1672,1.1672,1.1668,1.167,11800000.0
2007-10-12 09:58:00,1.16662,1.1669,1.16662,1.16688,11800000.0
2007-10-12 09:59:00,1.16696,1.16722,1.16686,1.16695,13200000.0
2007-10-12 10:00:00,1.16715,1.16733,1.16698,1.16722,22600000.0
2007-10-12 10:01:00,1.1673,1.16751,1.16695,1.16721,17000000.0
2007-10-12 10:02:00,1.16751,1.16773,1.1669,1.16725,12400000.0
2007-10-12 10:03:00,1.16723,1.16747,1.16706,1.16709,15400000.0
2007-10-12 10:04:00,1.16717,1.16771,1.16717,1.16741,11000000.0
2007-10-12 10:05:00,1.16749,1.16749,1.16717,1.16728,13600000.0
2007-10-12 10:06:00,1.16742,1.16774,1.16705,1.16736,17800000.0
2007-10-12 10:07:00,1.16755,1.16797,1.16735,1.16774,32600000.0
2007-10-12 10:08:00,1.16811,1.16834,1.1679,1.16816,26600000.0
2007-10-12 10:09:00,1.16762,1.16788,1.16753,1.1676,18400000.0
2007-10-12 10:10:00,1.16818,1.16819,1.16737,1.16749,15800000.0
2007-10-12 10:11:00,1.16744,1.16762,1.16737,1.16737,8800000.0
2007-10-12 10:12:00,1.1674,1.1675,1.16717,1.16734,15600000.0
2007-10-12 10:13:00,1.16749,1.16749,1.1671,1.16722,13400000.0
2007-10-12 10:14:00,1.16691,1.16691,1.16608,1.16671,31800000.0
2007-10-12 10:15:00,1.16679,1.16702,1.16637,1.16702,24600000.0
2007-10-12 10:16:00,1.16664,1.16699,1.16661,1.16683,19200000.0
2007-10-12 10:17:00,1.16664,1.16707,1.16664,1.16685,20000000.0
2007-10-12 10:18:00,1.16682,1.16704,1.16648,1.16682,9400000.0
2007-10-12 10:19:00,1.16694,1.16731,1.16694,1.16699,11000000.0
2007-10-12 10:20:00,1.16702,1.16783,1.16702,1.16757,11800000.0
2007-10-12 10:21:00,1.16723,1.16753,1.16723,1.16723,9800000.0
2007-10-12 10:22:00,1.16729,1.1679,1.16729,1.16763,10600000.0
2007-10-12 10:23:00,1.16716,1.1679,1.16716,1.1679,20400000.0
2007-10-12 10:24:00,1.16783,1.16809,1.16762,1.16789,18200000.0
2007-10-12 10:25:00,1.1685,1.1687,1.1684,1.1686,18600000.0
2007-10-12 10:26:00,1.16845,1.16851,1.16822,1.16833,18600000.0
2007-10-12 10:27:00,1.16875,1.16875,1.16778,1.16841,18000000.0
2007-10-12 10:28:00,1.16854,1.16886,1.16824,1.16824,21600000.0
2007-10-12 10:29:00,1.16809,1.16864,1.16806,1.16824,18600000.0
2007-10-12 10:30:00,1.16877,1.16884,1.16844,1.16874,13600000.0
2007-10-12 10:31:00,1.16856,1.16871,1.16836,1.1686,18000000.0
2007-10-12 10:32:00,1.16865,1.16885,1.16842,1.16842,18400000.0
2007-10-12 10:33:00,1.16825,1.16883,1.16825,1.16846,13600000.0
2007-10-12 10:34:00,1.16829,1.1689,1.16829,1.1689,11400000.0
2007-10-12 10:35:00,1.16889,1.16894,1.16849,1.1689,14200000.0
2007-10-12 10:36:00,1.16867,1.16884,1.16822,1.16836,17800000.0
2007-10-12 10:37:00,1.16828,1.16842,1.16817,1.16829,28400000.0
2007-10-12 10:38:00,1.16852,1.16856,1.16805,1.16831,15400000.0
2007-10-12 10:39:00,1.16848,1.16888,1.16842,1.16844,15200000.0
2007-10-12 10:40:00,1.16835,1.16856,1.16796,1.16803,26200000.0
2007-10-12 10:41:00,1.16781,1.1685,1.16781,1.16799,21200000.0
2007-10-12 10:42:00,1.16826,1.16863,1.16824,1.16849,9800000.0
2007-10-12 10:43:00,1.16808,1.16836,1.16797,1.16808,17000000.0
2007-10-12 10:44:00,1.16858,1.16862,1.16836,1.16862,23600000.0
2007-10-12 10:46:00,1.16839,1.16884,1.16808,1.16884,11000000.0
2007-10-12 10:47:00,1.16862,1.16894,1.16819,1.16841,13600000.0
2007-10-12 10:48:00,1.16922,1.16922,1.16844,1.16911,23800000.0
2007-10-12 10:49:00,1.1686,1.16933,1.16859,1.16898,15800000.0
2007-10-12 10:50:00,1.16906,1.16906,1.16863,1.16879,19600000.0
2007-10-12 10:51:00,1.16886,1.16886,1.16859,1.16862,9400000.0
2007-10-12 10:52:00,1.16859,1.16885,1.16846,1.16853,18000000.0
2007-10-12 10:53:00,1.16867,1.16894,1.16848,1.16872,17400000.0
2007-10-12 10:54:00,1.16853,1.16888,1.16839,1.16888,19400000.0
2007-10-12 10:55:00,1.16826,1.16875,1.16825,1.16829,21600000.0
2007-10-12 10:56:00,1.16834,1.16847,1.16825,1.16847,5600000.0
2007-10-12 10:57:00,1.1684,1.169,1.1684,1.16849,21800000.0
2007-10-12 10:58:00,1.16862,1.16885,1.16819,1.16857,12400000.0
2007-10-12 10:59:00,1.16831,1.16892,1.16807,1.16807,15600000.0
2007-10-12 11:00:00,1.16855,1.16879,1.16837,1.16879,12000000.0
2007-10-12 11:01:00,1.16847,1.16891,1.16812,1.16888,16600000.0
2007-10-12 11:02:00,1.16876,1.16892,1.16842,1.16875,11000000.0
2007-10-12 11:03:00,1.16877,1.16908,1.16856,1.1688,10400000.0
2007-10-12 11:04:00,1.16848,1.16903,1.16848,1.16871,15400000.0
2007-10-12 11:05:00,1.16867,1.16878,1.16824,1.16833,27000000.0
2007-10-12 11:06:00,1.16874,1.16881,1.16826,1.16842,29600000.0
2007-10-12 11:07:00,1.16804,1.169,1.16778,1.16848,9400000.0
2007-10-12 11:08:00,1.16868,1.16915,1.16868,1.16885,23200000.0
2007-10-12 11:09:00,1.16868,1.16895,1.16863,1.16877,14600000.0
2007-10-12 11:10:00,1.16877,1.16894,1.1685,1.1685,16400000.0
2007-10-12 11:11:00,1.1685,1.16906,1.16844,1.16844,9200000.0
2007-10-12 11:12:00,1.16847,1.1687,1.16816,1.16821,30800000.0
2007-10-12 11:13:00,1.1683,1.1687,1.16797,1.16805,19400000.0
2007-10-12 11:14:00,1.16812,1.16833,1.16797,1.16806,17200000.0
2007-10-12 11:15:00,1.16834,1.16853,1.16817,1.16823,13800000.0
2007-10-12 11:16:00,1.16805,1.16843,1.16799,1.16799,16200000.0
2007-10-12 11:17:00,1.16747,1.16763,1.16735,1.16763,15800000.0
2007-10-12 11:18:00,1.16723,1.16735,1.16711,1.1673,10000000.0
2007-10-12 11:19:00,1.16785,1.16805,1.16737,1.16777,19800000.0
2007-10-12 11:20:00,1.16749,1.16756,1.16739,1.16739,14000000.0
2007-10-12 11:21:00,1.16741,1.16741,1.16696,1.16704,11600000.0
2007-10-12 11:22:00,1.16723,1.1673,1.16669,1.16679,16600000.0
2007-10-12 11:23:00,1.16752,1.16752,1.16719,1.16733,27800000.0
2007-10-12 11:24:00,1.16713,1.16755,1.16706,1.16755,13000000.0
2007-10-12 11:25:00,1.16744,1.16744,1.16691,1.16744,22400000.0
2007-10-12 11:26:00,1.16726,1.16752,1.16722,1.16722,26400000.0
2007-10-12 11:27:00,1.16736,1.16736,1.16706,1.16724,20800000.0
2007-10-12 11:28:00,1.16733,1.16799,1.16733,1.16748,15200000.0
2007-10-12 11:29:00,1.16802,1.16802,1.16744,1.16753,20800000.0
2007-10-12 11:30:00,1.16784,1.16784,1.16697,1.16697,17000000.0
2007-10-12 11:31:00,1.16727,1.16769,1.16727,1.16769,11400000.0
2007-10-12 11:32:00,1.16765,1.16779,1.1675,1.1675,17400000.0
2007-10-12 11:33:00,1.16739,1.1677,1.16722,1.1674,14400000.0
2007-10-12 11:34:00,1.16777,1.16793,1.1675,1.16752,26800000.0
2007-10-12 11:35:00,1.16744,1.16744,1.16662,1.16662,17600000.0
2007-10-12 11:36:00,1.16703,1.16771,1.16703,1.16771,17800000.0
2007-10-12 11:37:00,1.16722,1.16722,1.16709,1.16722,24800000.0
2007-10-12 11:38:00,1.16725,1.16776,1.16717,1.16776,21600000.0
2007-10-12 11:39:00,1.16736,1.16777,1.16718,1.16777,9400000.0
2007-10-12 11:40:00,1.16725,1.16749,1.16721,1.16749,15600000.0
2007-10-12 11:41:00,1.16763,1.16763,1.1671,1.16715,20000000.0
2007-10-12 11:42:00,1.16722,1.16751,1.16703,1.16715,20600000.0
2007-10-12 11:43:00,1.16718,1.16744,1.16699,1.16744,12400000.0
2007-10-12 11:44:00,1.16746,1.16756,1.16724,1.16743,10000000.0
2007-10-12 11:45:00,1.16756,1.16765,1.16737,1.16741,16800000.0
2007-10-12 11:46:00,1.16741,1.16755,1.16736,1.16755,10400000.0
2007-10-12 11:47:00,1.16756,1.1677,1.16746,1.16762,14200000.0
2007-10-12 11:48:00,1.16707,1.16788,1.16707,1.16769,12200000.0
2007-10-12 11:49:00,1.16767,1.1681,1.16767,1.1681,31600000.0
2007-10-12 11:50:00,1.16841,1.16847,1.16789,1.16789,29600000.0
2007-10-12 11:51:00,1.16787,1.16838,1.1677,1.16838,20400000.0
2007-10-12 11:52:00,1.16827,1.16851,1.16788,1.16799,10400000.0
2007-10-12 11:53:00,1.16765,1.16769,1.16739,1.16746,13600000.0
2007-10-12 11:54:00,1.16776,1.16776,1.16707,1.16743,23200000.0
2007-10-12 11:55:00,1.16789,1.16847,1.16763,1.16775,13200000.0
2007-10-12 11:56:00,1.1676,1.16785,1.16745,1.16785,15800000.0
2007-10-12 11:57:00,1.16776,1.16811,1.16751,1.16791,21000000.0
2007-10-12 11:58:00,1.1679,1.16819,1.16788,1.16791,13800000.0
2007-10-12 11:59:00,1.16761,1.16795,1.16757,1.16794,13200000.0
2007-10-12 12:00:00,1.16786,1.16819,1.16757,1.16788,24200000.0
2007-10-12 12:01:00,1.16749,1.16777,1.16711,1.16777,26000000.0
2007-10-12 12:02:00,1.16781,1.1682,1.16755,1.1682,22000000.0
2007-10-12 12:03:00,1.16809,1.16856,1.16768,1.16768,22800000.0
2007-10-12 12:04:00,1.1676,1.16823,1.1676,1.16775,14400000.0
2007-10-12 12:05:00,1.1682,1.1682,1.1679,1.1682,18000000.0
2007-10-12 12:06:00,1.16756,1.16761,1.1672,1.16749,18000000.0
2007-10-12 12:07:00,1.16767,1.16767,1.16711,1.16729,16000000.0
2007-10-12 12:08:00,1.16793,1.16793,1.16732,1.16745,12000000.0
2007-10-12 12:09:00,1.16749,1.16773,1.16738,1.1675,22400000.0
2007-10-12 12:10:00,1.16733,1.16815,1.16733,1.16815,14800000.0
2007-10-12 12:11:00,1.16765,1.16765,1.16712,1.16721,14000000.0
2007-10-12 12:12:00,1.16724,1.16779,1.16667,1.16779,38400000.0
2007-10-12 12:13:00,1.16728,1.16728,1.16671,1.16671,18000000.0
2007-10-12 12:14:00,1.16665,1.16772,1.16665,1.16768,12200000.0
2007-10-12 12:15:00,1.1676,1.1676,1.16655,1.16682,14200000.0
2007-10-12 12:16:00,1.1672,1.16759,1.1672,1.16729,13000000.0
2007-10-12 12:17:00,1.16795,1.1681,1.16755,1.16764,14000000.0
2007-10-12 12:18:00,1.16758,1.16808,1.16758,1.16805,8600000.0
2007-10-12 12:19:00,1.168,1.16835,1.168,1.16823,11600000.0
2007-10-12 12:20:00,1.16822,1.16849,1.16812,1.16845,15800000.0
2007-10-12 12:21:00,1.16851,1.16852,1.1678,1.1681,17400000.0
2007-10-12 12:22:00,1.16833,1.16846,1.16814,1.16846,15000000.0
2007-10-12 12:23:00,1.16842,1.16842,1.16802,1.16829,9800000.0
2007-10-12 12:24:00,1.16823,1.16872,1.16796,1.16872,17200000.0
2007-10-12 12:25:00,1.16808,1.16836,1.16806,1.1683,16800000.0
2007-10-12 12:26:00,1.1686,1.16871,1.16824,1.16826,14600000.0
2007-10-12 12:27:00,1.16908,1.16915,1.16876,1.16915,10000000.0
2007-10-12 12:28:00,1.16906,1.16906,1.16857,1.16882,14200000.0
2007-10-12 12:29:00,1.16875,1.16912,1.16872,1.16881,16600000.0
2007-10-12 12:30:00,1.16881,1.16881,1.16843,1.16853,21800000.0
2007-10-12 12:31:00,1.16889,1.16912,1.1685,1.16895,17000000.0
2007-10-12 12:32:00,1.16866,1.16866,1.16801,1.16827,104200000.0
2007-10-12 12:33:00,1.16808,1.16846,1.16783,1.16783,8800000.0
2007-10-12 12:34:00,1.16793,1.16827,1.16793,1.16813,10400000.0
2007-10-12 12:35:00,1.16821,1.16821,1.16788,1.16814,32200000.0
2007-10-12 12:36:00,1.16841,1.16841,1.16774,1.16774,10200000.0
2007-10-12 12:37:00,1.1677,1.16788,1.16763,1.16776,26200000.0
2007-10-12 12:38:00,1.16764,1.16794,1.1676,1.16793,30000000.0
2007-10-12 12:39:00,1.16764,1.16783,1.16746,1.16783,24800000.0
2007-10-12 12:40:00,1.1678,1.1678,1.16722,1.16754,17200000.0
2007-10-12 12:41:00,1.16772,1.1678,1.16719,1.1678,13800000.0
2007-10-12 12:42:00,1.16789,1.16789,1.16736,1.16759,10600000.0
2007-10-12 12:43:00,1.16748,1.16773,1.16736,1.16736,13200000.0
2007-10-12 12:44:00,1.16764,1.16764,1.16735,1.16764,6800000.0
2007-10-12 12:45:00,1.16783,1.16799,1.16783,1.16785,9800000.0
2007-10-12 12:46:00,1.16787,1.16796,1.16762,1.16791,17200000.0
2007-10-12 12:47:00,1.1678,1.16824,1.16776,1.16815,11600000.0
2007-10-12 12:48:00,1.16757,1.16777,1.16757,1.16777,4400000.0
2007-10-12 12:49:00,1.16748,1.16779,1.16748,1.16779,21000000.0
2007-10-12 12:50:00,1.16803,1.16823,1.16757,1.16823,9400000.0
2007-10-12 12:51:00,1.1685,1.1685,1.1685,1.1685,14600000.0
2007-10-12 12:52:00,1.16805,1.16805,1.16782,1.16789,14600000.0
2007-10-12 12:53:00,1.16822,1.16822,1.168,1.16804,21400000.0
2007-10-12 12:54:00,1.16778,1.16825,1.16778,1.16792,10600000.0
2007-10-12 12:55:00,1.16802,1.16829,1.16802,1.16805,14000000.0
2007-10-12 12:56:00,1.16832,1.16833,1.16798,1.16827,10600000.0
2007-10-12 12:57:00,1.16822,1.16845,1.16799,1.16799,13800000.0
2007-10-12 12:58:00,1.16803,1.16817,1.16774,1.16774,12400000.0
2007-10-12 12:59:00,1.16798,1.16821,1.1678,1.16799,13400000.0
2007-10-12 13:00:00,1.16807,1.16811,1.16794,1.16794,29600000.0
2007-10-12 13:01:00,1.16802,1.16804,1.16736,1.16758,10000000.0
2007-10-12 13:02:00,1.16746,1.16759,1.1674,1.16742,17200000.0
2007-10-12 13:03:00,1.1682,1.1683,1.1682,1.1682,15000000.0
2007-10-12 13:04:00,1.16791,1.16832,1.16772,1.16799,15000000.0
2007-10-12 13:05:00,1.1683,1.1683,1.1681,1.1682,20800000.0
2007-10-12 13:06:00,1.16772,1.16799,1.16767,1.16794,20800000.0
2007-10-12 13:08:00,1.16766,1.16846,1.16766,1.16787,65800000.0
2007-10-12 13:09:00,1.16814,1.16822,1.16797,1.16822,15200000.0
2007-10-12 13:11:00,1.16823,1.16833,1.16815,1.16815,6800000.0
2007-10-12 13:12:00,1.16828,1.16858,1.16828,1.16858,46000000.0
2007-10-12 13:13:00,1.16874,1.16915,1.16851,1.16876,23600000.0
2007-10-12 13:14:00,1.16867,1.16902,1.16867,1.16902,15800000.0
2007-10-12 13:15:00,1.1691,1.1693,1.1691,1.1691,23000000.0
2007-10-12 13:16:00,1.16873,1.16942,1.16873,1.16891,23000000.0
2007-10-12 13:17:00,1.16885,1.16904,1.1685,1.16867,22200000.0
2007-10-12 13:19:00,1.16886,1.16897,1.16864,1.16885,11400000.0
2007-10-12 13:20:00,1.16939,1.16939,1.16858,1.16858,31200000.0
2007-10-12 13:21:00,1.16865,1.16916,1.16865,1.16889,14400000.0
2007-10-12 13:22:00,1.16879,1.16904,1.16866,1.16904,10200000.0
2007-10-12 13:23:00,1.16837,1.16866,1.16822,1.16866,26600000.0
2007-10-12 13:24:00,1.16855,1.16892,1.16853,1.16892,15000000.0
2007-10-12 13:25:00,1.16887,1.16915,1.16875,1.16875,20800000.0
2007-10-12 13:26:00,1.16912,1.16912,1.1686,1.16907,14600000.0
2007-10-12 13:27:00,1.16891,1.16891,1.16873,1.16875,17400000.0
2007-10-12 13:28:00,1.16889,1.169,1.16877,1.16878,63400000.0
2007-10-12 13:29:00,1.16923,1.16927,1.16885,1.16895,14800000.0
2007-10-12 13:30:00,1.16874,1.16908,1.16864,1.16904,16600000.0
2007-10-12 13:31:00,1.16869,1.1694,1.16869,1.16911,13600000.0
2007-10-12 13:32:00,1.16925,1.16956,1.16912,1.16956,14000000.0
2007-10-12 13:33:00,1.16901,1.16901,1.1687,1.1687,6200000.0
2007-10-12 13:34:00,1.16869,1.16898,1.1686,1.16898,15800000.0
2007-10-12 13:35:00,1.16918,1.16918,1.16859,1.16859,12600000.0
2007-10-12 13:36:00,1.16874,1.16901,1.1684,1.1684,13800000.0
2007-10-12 13:37:00,1.16845,1.1689,1.16818,1.1689,15800000.0
2007-10-12 13:38:00,1.16885,1.16896,1.16854,1.16864,22400000.0
2007-10-12 13:39:00,1.16897,1.16916,1.16861,1.16884,13400000.0
2007-10-12 13:40:00,1.16862,1.16931,1.16862,1.16898,25000000.0
2007-10-12 13:41:00,1.16913,1.16917,1.16897,1.169,15800000.0
2007-10-12 13:42:00,1.1694,1.1694,1.1693,1.1693,21600000.0
2007-10-12 13:43:00,1.16917,1.16923,1.1689,1.16891,21600000.0
2007-10-12 13:44:00,1.16909,1.16941,1.16887,1.16906,7600000.0
2007-10-12 13:45:00,1.16903,1.1695,1.16888,1.1695,20600000.0
2007-10-12 13:46:00,1.1693,1.16956,1.16915,1.16915,13200000.0
2007-10-12 13:47:00,1.16944,1.16948,1.16905,1.16915,20400000.0
2007-10-12 13:48:00,1.16919,1.16951,1.16908,1.16908,9400000.0
2007-10-12 13:49:00,1.16907,1.16924,1.1687,1.16924,14000000.0
2007-10-12 13:50:00,1.16873,1.16873,1.16803,1.16862,18600000.0
2007-10-12 13:51:00,1.16799,1.16838,1.16798,1.16822,16400000.0
2007-10-12 13:52:00,1.16868,1.16876,1.16854,1.16868,18000000.0
2007-10-12 13:53:00,1.16828,1.1684,1.16825,1.16825,13000000.0
2007-10-12 13:54:00,1.16828,1.16846,1.16789,1.16846,15600000.0
2007-10-12 13:55:00,1.16855,1.16886,1.16801,1.16801,21600000.0
2007-10-12 13:56:00,1.16808,1.16849,1.16791,1.16826,26200000.0
2007-10-12 13:57:00,1.16839,1.16846,1.1678,1.16799,29400000.0
2007-10-12 13:58:00,1.16808,1.16833,1.16784,1.16817,12600000.0
2007-10-12 13:59:00,1.16759,1.16793,1.16739,1.16793,12800000.0
2007-10-12 14:00:00,1.16796,1.16849,1.16796,1.16838,27800000.0
2007-10-12 14:01:00,1.16823,1.1687,1.16786,1.16803,23000000.0
2007-10-12 14:02:00,1.16815,1.16846,1.16798,1.16825,20600000.0
2007-10-12 14:03:00,1.16839,1.16839,1.16785,1.16826,14600000.0
2007-10-12 14:04:00,1.16781,1.16835,1.16773,1.16822,11800000.0
2007-10-12 14:05:00,1.16802,1.16884,1.16789,1.16789,18000000.0
2007-10-12 14:06:00,1.16808,1.16853,1.16808,1.16818,10000000.0
2007-10-12 14:07:00,1.16852,1.16865,1.16834,1.16834,34400000.0
2007-10-12 14:08:00,1.16857,1.16892,1.16857,1.16892,23200000.0
2007-10-12 14:09:00,1.16822,1.16864,1.16817,1.16817,16800000.0
2007-10-12 14:10:00,1.16816,1.16816,1.16779,1.16805,28800000.0
2007-10-12 14:11:00,1.168,1.16832,1.16774,1.16832,12200000.0
2007-10-12 14:12:00,1.16834,1.16856,1.16793,1.16831,20000000.0
2007-10-12 14:13:00,1.16856,1.16869,1.16805,1.16852,11200000.0
2007-10-12 14:14:00,1.16858,1.1688,1.16854,1.16866,14800000.0
2007-10-12 14:15:00,1.16862,1.16891,1.16844,1.16891,12200000.0
2007-10-12 14:16:00,1.16877,1.16921,1.16843,1.16869,11000000.0
2007-10-12 14:17:00,1.16891,1.16949,1.16891,1.169,15600000.0
2007-10-12 14:18:00,1.16874,1.16886,1.16798,1.16798,19600000.0
2007-10-12 14:19:00,1.16816,1.16836,1.16787,1.16836,48000000.0
2007-10-12 14:20:00,1.16793,1.16816,1.16731,1.16741,26000000.0
2007-10-12 14:21:00,1.16732,1.16754,1.16721,1.16743,15800000.0
2007-10-12 14:22:00,1.16727,1.16733,1.16695,1.16733,9400000.0
2007-10-12 14:23:00,1.16737,1.16771,1.16698,1.16754,32800000.0
2007-10-12 14:24:00,1.16752,1.1681,1.16723,1.16723,10600000.0
2007-10-12 14:25:00,1.16756,1.16814,1.16748,1.16814,13200000.0
2007-10-12 14:26:00,1.1679,1.16818,1.1676,1.16783,13200000.0
2007-10-12 14:27:00,1.1678,1.16834,1.16779,1.16779,16400000.0
2007-10-12 14:28:00,1.16818,1.16831,1.16778,1.16831,7400000.0
2007-10-12 14:29:00,1.16792,1.16836,1.16771,1.16803,11600000.0
2007-10-12 14:30:00,1.16742,1.1679,1.1672,1.16736,11000000.0
2007-10-12 14:31:00,1.16755,1.16755,1.16717,1.16717,9800000.0
2007-10-12 14:32:00,1.16663,1.16728,1.16663,1.16692,11600000.0
2007-10-12 14:33:00,1.16736,1.16742,1.16684,1.16742,24000000.0
2007-10-12 14:34:00,1.16707,1.16707,1.1666,1.16689,14400000.0
2007-10-12 14:35:00,1.167,1.16783,1.16696,1.16696,12400000.0
2007-10-12 14:36:00,1.16712,1.16752,1.16712,1.16746,14600000.0
2007-10-12 14:37:00,1.16762,1.16788,1.16734,1.16788,14000000.0
2007-10-12 14:38:00,1.16755,1.16795,1.16718,1.16742,28200000.0
2007-10-12 14:39:00,1.1672,1.16732,1.1666,1.1666,35000000.0
2007-10-12 14:40:00,1.16686,1.16749,1.16686,1.16749,10400000.0
2007-10-12 14:41:00,1.16667,1.16707,1.16631,1.16697,81000000.0
2007-10-12 14:42:00,1.16663,1.1672,1.16661,1.16703,11800000.0
2007-10-12 14:43:00,1.16688,1.16729,1.16667,1.1668,11600000.0
2007-10-12 14:44:00,1.16664,1.16683,1.16664,1.16673,24200000.0
2007-10-12 14:45:00,1.16664,1.16719,1.16664,1.16719,11000000.0
2007-10-12 14:46:00,1.16679,1.16709,1.16672,1.16704,14800000.0
2007-10-12 14:47:00,1.16684,1.16736,1.16684,1.16698,14600000.0
2007-10-12 14:48:00,1.16725,1.16728,1.16689,1.16704,13000000.0
2007-10-12 14:49:00,1.16741,1.16752,1.16711,1.16711,22000000.0
2007-10-12 14:50:00,1.16767,1.16773,1.16715,1.16773,7400000.0
2007-10-12 14:51:00,1.16777,1.16802,1.16773,1.16773,6800000.0
2007-10-12 14:52:00,1.16743,1.16781,1.16731,1.16781,15400000.0
2007-10-12 14:53:00,1.16753,1.16768,1.16738,1.16746,21200000.0
2007-10-12 14:54:00,1.1677,1.1677,1.16704,1.16731,19800000.0
2007-10-12 14:55:00,1.16762,1.16762,1.1672,1.16736,18800000.0
2007-10-12 14:56:00,1.16718,1.16738,1.16711,1.16726,12000000.0
2007-10-12 14:57:00,1.16738,1.16753,1.16708,1.16731,13000000.0
2007-10-12 14:58:00,1.16709,1.1673,1.16709,1.1673,8400000.0
2007-10-12 14:59:00,1.16744,1.16794,1.16715,1.16715,25200000.0
2007-10-12 15:00:00,1.16683,1.16734,1.16683,1.16705,24200000.0
2007-10-12 15:01:00,1.16717,1.16717,1.1668,1.1668,19000000.0
2007-10-12 15:02:00,1.16695,1.16734,1.1669,1.16705,29800000.0
2007-10-12 15:03:00,1.16697,1.16714,1.16682,1.16682,8200000.0
2007-10-12 15:04:00,1.16678,1.16697,1.16638,1.16638,17200000.0
2007-10-12 15:05:00,1.16646,1.16692,1.16643,1.16667,12600000.0
2007-10-12 15:06:00,1.16638,1.16657,1.16601,1.1661,24000000.0
2007-10-12 15:07:00,1.16608,1.16661,1.16608,1.16635,17000000.0
2007-10-12 15:08:00,1.16657,1.16673,1.16633,1.16673,12800000.0
2007-10-12 15:09:00,1.1663,1.1663,1.16593,1.16601,13800000.0
2007-10-12 15:10:00,1.16593,1.16652,1.16573,1.16652,16000000.0
2007-10-12 15:11:00,1.16604,1.1662,1.16596,1.16617,18000000.0
2007-10-12 15:12:00,1.1661,1.16667,1.16599,1.16613,13200000.0
2007-10-12 15:13:00,1.16597,1.16632,1.16597,1.16618,99000000.0
2007-10-12 15:14:00,1.16636,1.1666,1.16602,1.1666,30200000.0
2007-10-12 15:15:00,1.16645,1.16692,1.16645,1.1667,10000000.0
2007-10-12 15:16:00,1.16632,1.16695,1.16632,1.16686,16600000.0
2007-10-12 15:17:00,1.16676,1.16685,1.16634,1.16655,8000000.0
2007-10-12 15:18:00,1.16605,1.16673,1.16605,1.16673,14800000.0
2007-10-12 15:19:00,1.16675,1.16713,1.16675,1.16713,10800000.0
2007-10-12 15:20:00,1.16723,1.1673,1.1672,1.1672,7000000.0
2007-10-12 15:21:00,1.16759,1.16759,1.1671,1.1673,11600000.0
2007-10-12 15:22:00,1.16715,1.16738,1.16699,1.16704,23400000.0
2007-10-12 15:23:00,1.16756,1.16756,1.16682,1.16682,14800000.0
2007-10-12 15:24:00,1.16713,1.16751,1.16696,1.16727,7800000.0
2007-10-12 15:25:00,1.16708,1.16715,1.16658,1.16669,18200000.0
2007-10-12 15:26:00,1.16658,1.16683,1.16658,1.16666,6200000.0
2007-10-12 15:27:00,1.16676,1.16699,1.16676,1.16689,19000000.0
2007-10-12 15:28:00,1.16693,1.16703,1.16657,1.16657,13400000.0
2007-10-12 15:29:00,1.16687,1.16688,1.16624,1.16688,6200000.0
2007-10-12 15:30:00,1.16694,1.16734,1.16694,1.16728,6800000.0
2007-10-12 15:31:00,1.16687,1.1672,1.16684,1.16701,14400000.0
2007-10-12 15:32:00,1.16718,1.16744,1.16699,1.16699,9800000.0
2007-10-12 15:33:00,1.1672,1.1678,1.1672,1.16761,142200000.0
2007-10-12 15:34:00,1.16755,1.16755,1.16685,1.16735,12600000.0
2007-10-12 15:35:00,1.16667,1.16697,1.16655,1.16697,13400000.0
2007-10-12 15:36:00,1.16692,1.16778,1.16692,1.16778,12000000.0
2007-10-12 15:37:00,1.16764,1.16801,1.16764,1.16781,20000000.0
2007-10-12 15:38:00,1.16775,1.16782,1.16775,1.16778,6800000.0
2007-10-12 15:39:00,1.1677,1.1677,1.16746,1.16747,23800000.0
2007-10-12 15:40:00,1.16794,1.16794,1.16715,1.16715,13200000.0
2007-10-12 15:41:00,1.16725,1.16725,1.16667,1.16667,14000000.0
2007-10-12 15:42:00,1.16687,1.16741,1.16687,1.16713,16800000.0
2007-10-12 15:43:00,1.16693,1.16724,1.16677,1.16692,16200000.0
2007-10-12 15:44:00,1.16716,1.16756,1.16703,1.16713,94400000.0
2007-10-12 15:45:00,1.16682,1.16734,1.16673,1.16734,16000000.0
2007-10-12 15:46:00,1.16743,1.16743,1.16708,1.16732,22200000.0
2007-10-12 15:47:00,1.16759,1.16766,1.16723,1.16723,14800000.0
2007-10-12 15:48:00,1.16734,1.16757,1.16715,1.16715,10200000.0
2007-10-12 15:49:00,1.16731,1.1675,1.16725,1.1675,62800000.0
2007-10-12 15:50:00,1.16784,1.16784,1.16742,1.16774,18000000.0
2007-10-12 15:51:00,1.16741,1.16751,1.16713,1.16715,16800000.0
2007-10-12 15:52:00,1.1672,1.16755,1.16719,1.16755,11400000.0
2007-10-12 15:53:00,1.16765,1.16786,1.16727,1.16746,13000000.0
2007-10-12 15:54:00,1.16738,1.16738,1.16647,1.16684,18800000.0
2007-10-12 15:55:00,1.16694,1.16694,1.1664,1.1664,9600000.0
2007-10-12 15:56:00,1.16684,1.16705,1.16655,1.16672,24400000.0
2007-10-12 15:57:00,1.16637,1.16637,1.16589,1.16624,18600000.0
2007-10-12 15:58:00,1.16575,1.16584,1.1654,1.1654,18400000.0
2007-10-12 15:59:00,1.16561,1.16623,1.16561,1.16605,14000000.0
2007-10-12 16:00:00,1.16616,1.16649,1.16599,1.16633,122600000.0
2007-10-12 16:01:00,1.16625,1.16657,1.16599,1.16657,16000000.0
2007-10-12 16:02:00,1.16596,1.1667,1.16596,1.1662,25000000.0
2007-10-12 16:03:00,1.16585,1.16644,1.16577,1.16613,70800000.0
2007-10-12 16:04:00,1.16631,1.16695,1.16631,1.16695,9800000.0
2007-10-12 16:05:00,1.16682,1.16706,1.1662,1.1666,21400000.0
2007-10-12 16:06:00,1.16687,1.16687,1.16625,1.16629,13000000.0
2007-10-12 16:07:00,1.16678,1.16699,1.16658,1.16658,13600000.0
2007-10-12 16:08:00,1.16679,1.16679,1.16651,1.16664,69200000.0
2007-10-12 16:09:00,1.16619,1.16669,1.16579,1.16579,19800000.0
2007-10-12 16:10:00,1.16601,1.16655,1.16592,1.16592,13600000.0
2007-10-12 16:11:00,1.16541,1.16557,1.16497,1.16497,14800000.0
2007-10-12 16:12:00,1.16551,1.16551,1.16519,1.16519,15000000.0
2007-10-12 16:13:00,1.16552,1.16567,1.16519,1.16543,13400000.0
2007-10-12 16:14:00,1.16594,1.16594,1.16502,1.16548,16400000.0
2007-10-12 16:15:00,1.16525,1.1657,1.16525,1.16562,10000000.0
2007-10-12 16:16:00,1.16562,1.16563,1.16511,1.16525,24200000.0
2007-10-12 16:17:00,1.16563,1.16644,1.16561,1.16575,16800000.0
2007-10-12 16:18:00,1.16612,1.16634,1.16592,1.16599,12400000.0
2007-10-12 16:19:00,1.16572,1.16588,1.16547,1.16571,18400000.0
2007-10-12 16:20:00,1.16573,1.16589,1.16544,1.16547,24800000.0
2007-10-12 16:21:00,1.1655,1.16556,1.16514,1.16536,11800000.0
2007-10-12 16:22:00,1.16559,1.16611,1.16537,1.16559,11600000.0
2007-10-12 16:23:00,1.16541,1.16594,1.16541,1.16563,9600000.0
2007-10-12 16:24:00,1.16576,1.16576,1.16533,1.16554,10800000.0
2007-10-12 16:25:00,1.16541,1.16555,1.16541,1.16544,29800000.0
2007-10-12 16:26:00,1.16561,1.16601,1.16559,1.16568,17000000.0
2007-10-12 16:27:00,1.16547,1.16589,1.16542,1.16566,12200000.0
2007-10-12 16:28:00,1.16578,1.16593,1.16564,1.16571,13000000.0
2007-10-12 16:29:00,1.16567,1.16601,1.16561,1.16573,24200000.0
2007-10-12 16:30:00,1.16566,1.16616,1.16554,1.16554,27000000.0
2007-10-12 16:31:00,1.16569,1.16571,1.16547,1.16571,13800000.0
2007-10-12 16:32:00,1.16546,1.1659,1.16544,1.16551,31800000.0
2007-10-12 16:33:00,1.1651,1.16564,1.1651,1.16553,19600000.0
2007-10-12 16:34:00,1.16552,1.16583,1.16519,1.16583,14200000.0
2007-10-12 16:35:00,1.16527,1.16559,1.16526,1.16539,17600000.0
2007-10-12 16:36:00,1.16517,1.16567,1.16511,1.16511,14400000.0
2007-10-12 16:37:00,1.16497,1.16497,1.16425,1.16476,14600000.0
2007-10-12 16:38:00,1.16492,1.16518,1.16492,1.16512,13200000.0
2007-10-12 16:39:00,1.16503,1.16513,1.16486,1.16486,11400000.0
2007-10-12 16:40:00,1.16453,1.16484,1.16422,1.16484,21000000.0
2007-10-12 16:41:00,1.1649,1.1651,1.1648,1.1649,48800000.0
2007-10-12 16:42:00,1.16487,1.16501,1.16465,1.16465,48800000.0
2007-10-12 16:43:00,1.16454,1.16491,1.1641,1.16433,22400000.0
2007-10-12 16:44:00,1.16448,1.16448,1.16409,1.1643,13600000.0
2007-10-12 16:45:00,1.16457,1.16485,1.16427,1.16436,15800000.0
2007-10-12 16:46:00,1.16433,1.16463,1.1641,1.16421,11600000.0
2007-10-12 16:47:00,1.16441,1.16459,1.16412,1.16436,18600000.0
2007-10-12 16:48:00,1.16417,1.16428,1.16396,1.16396,12000000.0
2007-10-12 16:49:00,1.16411,1.16507,1.164,1.16507,13000000.0
2007-10-12 16:50:00,1.16483,1.16507,1.16451,1.16466,10800000.0
2007-10-12 16:51:00,1.16478,1.16516,1.16442,1.16511,15200000.0
2007-10-12 16:52:00,1.16472,1.16479,1.16441,1.16472,18000000.0
2007-10-12 16:53:00,1.16462,1.16509,1.16457,1.16503,8800000.0
2007-10-12 16:54:00,1.16486,1.16515,1.16482,1.1649,17600000.0
2007-10-12 16:55:00,1.16489,1.16542,1.16465,1.16517,12000000.0
2007-10-12 16:56:00,1.1656,1.16577,1.1651,1.16525,16000000.0
2007-10-12 16:57:00,1.16507,1.16521,1.16491,1.16492,9000000.0
2007-10-12 16:58:00,1.1651,1.16554,1.1651,1.16529,68800000.0
2007-10-12 16:59:00,1.16521,1.1663,1.16521,1.1663,21200000.0
2007-10-12 17:00:00,1.16663,1.16705,1.16663,1.16705,15800000.0
2007-10-12 17:01:00,1.16738,1.16739,1.16683,1.16703,17200000.0
2007-10-12 17:02:00,1.16659,1.16728,1.16659,1.16663,19400000.0
2007-10-12 17:03:00,1.16707,1.16715,1.16688,1.16715,15400000.0
2007-10-12 17:04:00,1.16713,1.16731,1.16681,1.167,10000000.0
2007-10-12 17:05:00,1.16704,1.16704,1.16669,1.16688,17400000.0
2007-10-12 17:06:00,1.16659,1.16712,1.16656,1.1667,12000000.0
2007-10-12 17:07:00,1.16646,1.16706,1.16629,1.16679,88400000.0
2007-10-12 17:08:00,1.16728,1.16728,1.16676,1.1669,15200000.0
2007-10-12 17:09:00,1.16685,1.16685,1.16659,1.1667,16800000.0
2007-10-12 17:10:00,1.16653,1.16661,1.16612,1.16661,12000000.0
2007-10-12 17:11:00,1.16662,1.16688,1.1666,1.16671,8800000.0
2007-10-12 17:12:00,1.16651,1.16655,1.16617,1.16655,11200000.0
2007-10-12 17:13:00,1.16668,1.16689,1.1663,1.1663,55600000.0
2007-10-12 17:14:00,1.16646,1.167,1.16641,1.16686,18200000.0
2007-10-12 17:15:00,1.16625,1.16659,1.16625,1.16656,18000000.0
2007-10-12 17:16:00,1.1666,1.1666,1.16626,1.16626,14200000.0
2007-10-12 17:17:00,1.16647,1.16674,1.1662,1.1663,27600000.0
2007-10-12 17:18:00,1.16618,1.16658,1.1661,1.16625,19400000.0
2007-10-12 17:19:00,1.16616,1.16648,1.16604,1.16628,17600000.0
2007-10-12 17:20:00,1.1663,1.16648,1.16613,1.16613,23400000.0
2007-10-12 17:21:00,1.16614,1.16641,1.16591,1.16623,18200000.0
2007-10-12 17:22:00,1.16641,1.1668,1.16637,1.1667,21200000.0
2007-10-12 17:23:00,1.16692,1.16692,1.1663,1.16675,14000000.0
2007-10-12 17:24:00,1.1661,1.16657,1.1661,1.16657,15000000.0
2007-10-12 17:25:00,1.16584,1.16661,1.16571,1.16571,147800000.0
2007-10-12 17:26:00,1.16595,1.16595,1.16532,1.16542,14200000.0
2007-10-12 17:27:00,1.16486,1.16497,1.16464,1.16482,8800000.0
2007-10-12 17:28:00,1.16546,1.16549,1.16511,1.16511,11600000.0
2007-10-12 17:29:00,1.16505,1.16538,1.16472,1.16538,36800000.0
2007-10-12 17:30:00,1.16539,1.16539,1.16482,1.16485,20400000.0
2007-10-12 17:31:00,1.1649,1.16494,1.16456,1.16463,21000000.0
2007-10-12 17:32:00,1.16475,1.16508,1.16463,1.16468,17400000.0
2007-10-12 17:33:00,1.16477,1.16517,1.16474,1.16517,22200000.0
2007-10-12 17:34:00,1.1654,1.16554,1.16498,1.16498,11000000.0
2007-10-12 17:35:00,1.16481,1.16535,1.16481,1.16519,32800000.0
2007-10-12 17:36:00,1.1654,1.16554,1.16535,1.16542,7400000.0
2007-10-12 17:37:00,1.1652,1.1652,1.16484,1.16484,12200000.0
2007-10-12 17:38:00,1.16501,1.16523,1.1648,1.16513,13400000.0
2007-10-12 17:39:00,1.1657,1.1657,1.1655,1.1655,17800000.0
2007-10-12 17:40:00,1.16499,1.16554,1.16484,1.16484,17800000.0
2007-10-12 17:41:00,1.16499,1.1651,1.16491,1.16507,10000000.0
2007-10-12 17:42:00,1.16489,1.1652,1.16489,1.16495,14400000.0
2007-10-12 17:43:00,1.16492,1.16492,1.16489,1.16489,3400000.0
2007-10-12 17:44:00,1.1649,1.16506,1.16449,1.16506,17400000.0
2007-10-12 17:45:00,1.16488,1.16488,1.1645,1.16461,14400000.0
2007-10-12 17:46:00,1.16532,1.16532,1.16497,1.16532,14000000.0
2007-10-12 17:47:00,1.16513,1.16537,1.16495,1.16518,82800000.0
2007-10-12 17:48:00,1.16526,1.16575,1.16482,1.16512,19600000.0
2007-10-12 17:49:00,1.16526,1.16569,1.16526,1.16546,15400000.0
2007-10-12 17:50:00,1.16549,1.16552,1.1653,1.16532,19600000.0
2007-10-12 17:51:00,1.16546,1.16575,1.16529,1.16559,10000000.0
2007-10-12 17:52:00,1.1653,1.16581,1.16526,1.16526,24400000.0
2007-10-12 17:53:00,1.16543,1.16582,1.16525,1.16529,10600000.0
2007-10-12 17:54:00,1.16539,1.16552,1.1652,1.16537,37400000.0
2007-10-12 17:55:00,1.16535,1.16588,1.16531,1.16545,20800000.0
2007-10-12 17:56:00,1.16478,1.16547,1.16467,1.16511,19200000.0
2007-10-12 17:57:00,1.16502,1.16509,1.16478,1.16501,24800000.0
2007-10-12 17:58:00,1.16495,1.16547,1.16495,1.16524,27200000.0
2007-10-12 17:59:00,1.16506,1.1657,1.16504,1.16543,16000000.0
2007-10-12 18:00:00,1.16508,1.1654,1.16497,1.1654,9400000.0
2007-10-12 18:01:00,1.16548,1.16571,1.16534,1.16534,22000000.0
2007-10-12 18:02:00,1.16511,1.16549,1.16511,1.16514,17600000.0
2007-10-12 18:03:00,1.16501,1.16574,1.16501,1.16551,26800000.0
2007-10-12 18:04:00,1.16539,1.16544,1.165,1.16539,19600000.0
2007-10-12 18:05:00,1.16495,1.16519,1.16487,1.1651,20600000.0
2007-10-12 18:06:00,1.16529,1.16544,1.16489,1.16544,18400000.0
2007-10-12 18:07:00,1.16507,1.1651,1.16485,1.1651,8800000.0
2007-10-12 18:08:00,1.16479,1.1652,1.16478,1.1652,12400000.0
2007-10-12 18:09:00,1.1654,1.16557,1.16522,1.16557,12000000.0
2007-10-12 18:10:00,1.16527,1.16555,1.16504,1.16504,12400000.0
2007-10-12 18:11:00,1.1648,1.16528,1.16458,1.1649,25200000.0
2007-10-12 18:12:00,1.1654,1.16558,1.16503,1.16517,11000000.0
2007-10-12 18:13:00,1.16505,1.16505,1.16471,1.16481,8000000.0
2007-10-12 18:14:00,1.16495,1.16557,1.16495,1.16557,3200000.0
2007-10-12 18:15:00,1.1649,1.1649,1.16462,1.16462,14400000.0
2007-10-12 18:16:00,1.16436,1.16474,1.16436,1.16473,10000000.0
2007-10-12 18:17:00,1.1647,1.16491,1.1647,1.16491,2600000.0
2007-10-12 18:18:00,1.16446,1.16471,1.16446,1.16463,27400000.0
2007-10-12 18:19:00,1.16452,1.16493,1.16445,1.16456,11800000.0
2007-10-12 18:20:00,1.16458,1.16481,1.16449,1.16474,20800000.0
2007-10-12 18:21:00,1.16475,1.16475,1.16412,1.16412,19000000.0
2007-10-12 18:22:00,1.16394,1.16446,1.16394,1.16397,11200000.0
2007-10-12 18:23:00,1.16423,1.16498,1.16423,1.16452,25800000.0
2007-10-12 18:24:00,1.16433,1.16433,1.16402,1.16413,10000000.0
2007-10-12 18:25:00,1.16432,1.16448,1.16407,1.16407,26000000.0
2007-10-12 18:26:00,1.16402,1.16432,1.16402,1.16432,16000000.0
2007-10-12 18:27:00,1.16462,1.16487,1.16443,1.16449,20800000.0
2007-10-12 18:28:00,1.16422,1.16444,1.16411,1.16444,16800000.0
2007-10-12 18:29:00,1.16435,1.16435,1.16407,1.16407,16200000.0
2007-10-12 18:30:00,1.16404,1.16437,1.16401,1.16428,13800000.0
2007-10-12 18:31:00,1.16426,1.16478,1.16426,1.16449,16600000.0
2007-10-12 18:32:00,1.16473,1.16508,1.16442,1.16454,10600000.0
2007-10-12 18:33:00,1.16457,1.16481,1.16451,1.16453,21400000.0
2007-10-12 18:34:00,1.16476,1.16511,1.1647,1.16481,16600000.0
2007-10-12 18:35:00,1.16488,1.16505,1.16478,1.16484,15000000.0
2007-10-12 18:36:00,1.16533,1.16533,1.16468,1.1648,16800000.0
2007-10-12 18:37:00,1.16525,1.16525,1.16481,1.16498,16000000.0
2007-10-12 18:38:00,1.16488,1.16529,1.16485,1.16485,6200000.0
2007-10-12 18:39:00,1.16501,1.16523,1.16477,1.16523,18000000.0
2007-10-12 18:40:00,1.16559,1.16583,1.16528,1.16545,15200000.0
2007-10-12 18:41:00,1.16508,1.16557,1.16495,1.16525,16000000.0
2007-10-12 18:42:00,1.16515,1.16522,1.16488,1.16496,13400000.0
2007-10-12 18:43:00,1.16495,1.1654,1.16495,1.16532,13600000.0
2007-10-12 18:44:00,1.1653,1.16535,1.16505,1.16535,13800000.0
2007-10-12 18:45:00,1.16526,1.16528,1.16495,1.165,7600000.0
2007-10-12 18:46:00,1.16532,1.16532,1.165,1.1653,20200000.0
2007-10-12 18:47:00,1.165,1.16521,1.16482,1.16503,14000000.0
2007-10-12 18:48:00,1.16483,1.16515,1.16483,1.16493,29000000.0
2007-10-12 18:49:00,1.16499,1.16524,1.16487,1.16501,14800000.0
2007-10-12 18:50:00,1.16503,1.16521,1.165,1.1652,19800000.0
2007-10-12 18:51:00,1.16522,1.16542,1.1649,1.1649,18000000.0
2007-10-12 18:52:00,1.16501,1.16543,1.16483,1.16532,14200000.0
2007-10-12 18:54:00,1.16509,1.16535,1.16496,1.16513,20800000.0
2007-10-12 18:55:00,1.1652,1.16525,1.16467,1.1652,21000000.0
2007-10-12 18:56:00,1.16506,1.16518,1.16456,1.16518,38200000.0
2007-10-12 18:57:00,1.16534,1.16545,1.16498,1.16529,10600000.0
2007-10-12 18:58:00,1.16498,1.16561,1.16497,1.16561,13200000.0
2007-10-12 18:59:00,1.1653,1.16568,1.1652,1.16547,143200000.0
2007-10-12 19:00:00,1.1653,1.16538,1.16506,1.1651,11600000.0
2007-10-12 19:01:00,1.16538,1.16575,1.16492,1.16526,26000000.0
2007-10-12 19:02:00,1.16521,1.16529,1.16492,1.16529,7800000.0
2007-10-12 19:03:00,1.16488,1.16552,1.16488,1.16507,11600000.0
2007-10-12 19:04:00,1.16532,1.16564,1.16518,1.16534,29600000.0
2007-10-12 19:05:00,1.16552,1.16596,1.16537,1.16543,11000000.0
2007-10-12 19:06:00,1.16539,1.16581,1.16525,1.16526,11600000.0
2007-10-12 19:07:00,1.16536,1.1657,1.16499,1.16535,15800000.0
2007-10-12 19:08:00,1.16521,1.16523,1.16469,1.16476,60400000.0
2007-10-12 19:09:00,1.16497,1.16537,1.16489,1.16489,19000000.0
2007-10-12 19:10:00,1.16514,1.16524,1.16482,1.16493,11800000.0
2007-10-12 19:11:00,1.1649,1.16535,1.1649,1.16525,14600000.0
2007-10-12 19:12:00,1.16529,1.16546,1.16496,1.16496,13800000.0
2007-10-12 19:13:00,1.16519,1.16552,1.16516,1.1652,22400000.0
2007-10-12 19:14:00,1.16524,1.16546,1.16488,1.16507,19000000.0
2007-10-12 19:15:00,1.165,1.1652,1.165,1.1651,13000000.0
2007-10-12 19:16:00,1.1652,1.1652,1.1652,1.1652,13000000.0
2007-10-12 19:18:00,1.1647,1.16501,1.16445,1.16501,13000000.0
2007-10-12 19:19:00,1.16479,1.16514,1.1645,1.16511,14200000.0
2007-10-12 19:20:00,1.16484,1.16491,1.16465,1.16491,8200000.0
2007-10-12 19:21:00,1.16524,1.16546,1.16474,1.16502,14600000.0
2007-10-12 19:22:00,1.16495,1.16509,1.16467,1.16509,9800000.0
2007-10-12 19:23:00,1.16492,1.16517,1.16492,1.16512,9600000.0
2007-10-12 19:24:00,1.16506,1.16545,1.16484,1.16492,21200000.0
2007-10-12 19:25:00,1.16512,1.16512,1.16483,1.16483,23800000.0
2007-10-12 19:26:00,1.16486,1.16517,1.1648,1.16514,38800000.0
2007-10-12 19:27:00,1.16506,1.16531,1.1647,1.16531,12200000.0
2007-10-12 19:28:00,1.16476,1.16492,1.1646,1.16476,12200000.0
2007-10-12 19:29:00,1.16488,1.16525,1.16488,1.16499,20400000.0
2007-10-12 19:30:00,1.16512,1.16539,1.16501,1.16501,23200000.0
2007-10-12 19:31:00,1.16531,1.16552,1.16471,1.16495,23000000.0
2007-10-12 19:32:00,1.16489,1.1652,1.16474,1.16512,11600000.0
2007-10-12 19:33:00,1.16497,1.16518,1.16487,1.16493,10600000.0
2007-10-12 19:34:00,1.16493,1.16505,1.16482,1.16482,12000000.0
2007-10-12 19:35:00,1.1654,1.1656,1.1653,1.1654,14000000.0
2007-10-12 19:36:00,1.16507,1.16547,1.16495,1.16521,14000000.0
2007-10-12 19:37:00,1.1648,1.16529,1.16466,1.16476,23800000.0
2007-10-12 19:38:00,1.16444,1.16463,1.16425,1.16442,9400000.0
2007-10-12 19:39:00,1.16448,1.16508,1.16435,1.1647,13800000.0
2007-10-12 19:40:00,1.16512,1.16551,1.16512,1.16536,12000000.0
2007-10-12 19:41:00,1.16544,1.16556,1.16514,1.16556,9400000.0
2007-10-12 19:42:00,1.16486,1.16513,1.16486,1.16505,7400000.0
2007-10-12 19:43:00,1.16539,1.16539,1.16508,1.16508,4200000.0
2007-10-12 19:44:00,1.16513,1.16513,1.16494,1.16507,10600000.0
2007-10-12 19:45:00,1.16515,1.16587,1.16492,1.16587,36800000.0
2007-10-12 19:46:00,1.16551,1.16576,1.16497,1.16497,11800000.0
2007-10-12 19:47:00,1.16476,1.16516,1.16463,1.16491,15400000.0
2007-10-12 19:48:00,1.16473,1.16479,1.1645,1.1645,25400000.0
2007-10-12 19:49:00,1.16473,1.16513,1.16473,1.16495,9400000.0
2007-10-12 19:50:00,1.16489,1.16502,1.16471,1.16478,26400000.0
2007-10-12 19:52:00,1.16482,1.16501,1.16455,1.16461,13600000.0
2007-10-12 19:54:00,1.16478,1.16478,1.1642,1.16425,26800000.0
2007-10-12 19:55:00,1.1643,1.16475,1.16385,1.16475,11600000.0
2007-10-12 19:56:00,1.16457,1.16457,1.16404,1.16408,26200000.0
2007-10-12 19:57:00,1.1643,1.16442,1.16402,1.16402,9800000.0
2007-10-12 19:58:00,1.16418,1.16428,1.16404,1.16408,12200000.0
2007-10-12 19:59:00,1.16412,1.16459,1.16399,1.16399,22200000.0
2007-10-12 20:00:00,1.16445,1.16458,1.16426,1.16456,14000000.0
2007-10-12 20:01:00,1.16451,1.16501,1.16451,1.16472,12600000.0
2007-10-12 20:02:00,1.1649,1.16529,1.16479,1.16505,14800000.0
2007-10-12 20:03:00,1.16513,1.16513,1.16464,1.16497,20600000.0
2007-10-12 20:04:00,1.16476,1.16504,1.16459,1.16459,19400000.0
2007-10-12 20:05:00,1.16465,1.16465,1.16429,1.1643,22200000.0
2007-10-12 20:06:00,1.16412,1.16474,1.16412,1.1645,16400000.0
2007-10-12 20:07:00,1.16411,1.16437,1.16411,1.16423,19800000.0
2007-10-12 20:08:00,1.16425,1.16449,1.16424,1.16432,9600000.0
2007-10-12 20:09:00,1.16426,1.16465,1.16412,1.16445,23000000.0
2007-10-12 20:10:00,1.16475,1.16484,1.16427,1.16464,23400000.0
2007-10-12 20:13:00,1.1651,1.1651,1.1651,1.1651,8800000.0
2007-10-12 20:14:00,1.1647,1.16502,1.16433,1.16502,8800000.0
2007-10-12 20:17:00,1.16462,1.16487,1.16448,1.16463,21000000.0
2007-10-12 20:18:00,1.1644,1.16479,1.16418,1.16463,25000000.0
2007-10-12 20:19:00,1.16481,1.16495,1.16448,1.16452,10600000.0
2007-10-12 20:21:00,1.16453,1.16497,1.16444,1.16444,21600000.0
2007-10-12 20:23:00,1.1646,1.16492,1.16459,1.16459,13400000.0
2007-10-12 20:24:00,1.16478,1.16478,1.16388,1.16444,13600000.0
2007-10-12 20:25:00,1.16511,1.16511,1.16436,1.16471,12200000.0
2007-10-12 20:26:00,1.16463,1.16514,1.16454,1.16478,8400000.0
2007-10-12 20:27:00,1.16489,1.165,1.16471,1.16483,9400000.0
2007-10-12 20:28:00,1.1651,1.1652,1.1651,1.1651,14200000.0
2007-10-12 20:29:00,1.16535,1.16535,1.16457,1.16492,14200000.0
2007-10-12 20:30:00,1.16475,1.16535,1.16456,1.16459,11800000.0
2007-10-12 20:31:00,1.16509,1.16509,1.16435,1.16447,27400000.0
2007-10-12 20:32:00,1.165,1.165,1.16449,1.16456,9000000.0
2007-10-12 20:33:00,1.16484,1.16487,1.16484,1.16487,3400000.0
2007-10-12 20:34:00,1.16489,1.1649,1.16467,1.1649,10800000.0
2007-10-12 20:35:00,1.16481,1.16497,1.16477,1.16486,10600000.0
2007-10-12 20:36:00,1.16463,1.16498,1.16463,1.16498,22400000.0
2007-10-12 20:37:00,1.16453,1.16453,1.16397,1.16397,13400000.0
2007-10-12 20:38:00,1.16409,1.1646,1.16409,1.16438,23400000.0
2007-10-12 20:39:00,1.16457,1.16457,1.16415,1.16431,13600000.0
2007-10-12 20:40:00,1.16396,1.16414,1.16383,1.16397,15800000.0
2007-10-12 20:41:00,1.16416,1.1644,1.16391,1.16391,19000000.0
2007-10-12 20:42:00,1.16396,1.16439,1.16396,1.16439,15800000.0
2007-10-12 20:43:00,1.16455,1.16463,1.16433,1.1645,11800000.0
2007-10-12 20:44:00,1.16457,1.16465,1.16438,1.16465,6200000.0
2007-10-12 20:45:00,1.16454,1.16492,1.16454,1.16478,13000000.0
2007-10-12 20:46:00,1.165,1.165,1.16462,1.16462,7600000.0
2007-10-12 20:47:00,1.165,1.1651,1.165,1.1651,33600000.0
2007-10-12 20:48:00,1.16484,1.16484,1.16414,1.16414,33600000.0
2007-10-12 20:49:00,1.16423,1.16445,1.16422,1.16422,23000000.0
2007-10-12 20:50:00,1.16442,1.16442,1.16406,1.16406,19400000.0
2007-10-12 20:52:00,1.1645,1.1648,1.1645,1.1648,21000000.0
2007-10-12 20:53:00,1.1643,1.16441,1.16429,1.16441,21000000.0
2007-10-12 20:54:00,1.16444,1.16475,1.16422,1.16454,18800000.0
2007-10-12 20:55:00,1.1646,1.1648,1.1646,1.1648,9400000.0
2007-10-12 20:56:00,1.16405,1.1643,1.16391,1.1641,9400000.0
2007-10-12 20:57:00,1.16416,1.16418,1.16403,1.16418,12400000.0
2007-10-12 20:58:00,1.16382,1.16426,1.16364,1.1639,23800000.0
2007-10-12 20:59:00,1.16361,1.16394,1.16361,1.16386,22600000.0
2007-10-12 21:00:00,1.16431,1.16454,1.16416,1.16454,11000000.0
2007-10-12 21:01:00,1.16399,1.16434,1.16382,1.16398,23800000.0
2007-10-12 21:02:00,1.16405,1.16433,1.16394,1.16431,15000000.0
2007-10-12 21:03:00,1.16431,1.16445,1.16363,1.16408,11000000.0
2007-10-12 21:04:00,1.16399,1.16417,1.16372,1.16417,36000000.0
2007-10-12 21:05:00,1.16395,1.1642,1.16395,1.16407,21200000.0
2007-10-12 21:06:00,1.16414,1.16453,1.16414,1.16419,9000000.0
2007-10-12 21:07:00,1.16383,1.16422,1.16376,1.16376,15800000.0
2007-10-12 21:08:00,1.16421,1.1644,1.16416,1.16416,9800000.0
2007-10-12 21:09:00,1.16407,1.16419,1.16392,1.16418,7400000.0
2007-10-12 21:10:00,1.16416,1.16443,1.16416,1.16442,18800000.0
2007-10-12 21:11:00,1.16421,1.16431,1.16404,1.16412,16200000.0
2007-10-12 21:12:00,1.16401,1.16423,1.1635,1.1635,13000000.0
2007-10-12 21:13:00,1.16419,1.16481,1.16401,1.16411,23200000.0
2007-10-12 21:14:00,1.16397,1.16427,1.16394,1.16426,10200000.0
2007-10-12 21:17:00,1.16383,1.1643,1.16338,1.1642,11600000.0
2007-10-12 21:18:00,1.16379,1.16386,1.16379,1.16386,4000000.0
2007-10-12 21:19:00,1.16373,1.16404,1.16365,1.16365,6800000.0
2007-10-12 21:20:00,1.16374,1.16423,1.16362,1.16369,28000000.0
2007-10-12 21:21:00,1.1637,1.16415,1.16368,1.16396,24200000.0
2007-10-12 21:22:00,1.16351,1.16361,1.16325,1.16325,22400000.0
2007-10-12 21:23:00,1.16341,1.16355,1.16321,1.16336,16200000.0
2007-10-12 21:24:00,1.16327,1.16382,1.16309,1.16382,23800000.0
2007-10-12 21:25:00,1.16379,1.1638,1.16353,1.16356,21000000.0
2007-10-12 21:26:00,1.16352,1.16385,1.16352,1.16358,11600000.0
2007-10-12 21:27:00,1.16403,1.1642,1.16367,1.16367,19400000.0
2007-10-12 21:28:00,1.16334,1.1641,1.16334,1.16359,12400000.0
2007-10-12 21:29:00,1.16309,1.16356,1.16309,1.16344,13000000.0
2007-10-12 21:30:00,1.16335,1.16366,1.16328,1.16366,26200000.0
2007-10-12 21:31:00,1.16354,1.1639,1.16354,1.16385,8800000.0
2007-10-12 21:32:00,1.16356,1.16359,1.1631,1.1631,9400000.0
2007-10-12 21:33:00,1.164,1.1641,1.164,1.1641,15000000.0
2007-10-12 21:34:00,1.16338,1.16366,1.16338,1.16355,15000000.0
2007-10-12 21:35:00,1.16393,1.16402,1.16342,1.16372,7800000.0
2007-10-12 21:36:00,1.1635,1.16371,1.16336,1.16371,21200000.0
2007-10-12 21:39:00,1.16362,1.16378,1.16362,1.16376,11000000.0
2007-10-12 21:40:00,1.1643,1.1644,1.1643,1.1644,3200000.0
2007-10-12 21:41:00,1.16416,1.16424,1.16416,1.16424,3200000.0
2007-10-12 21:42:00,1.16415,1.16448,1.16399,1.16448,12600000.0
2007-10-12 21:43:00,1.1642,1.1642,1.16342,1.16361,20400000.0
2007-10-12 21:44:00,1.16387,1.16387,1.16361,1.16383,9400000.0
2007-10-12 21:45:00,1.1642,1.1642,1.1642,1.1642,21600000.0
2007-10-12 21:46:00,1.16369,1.16369,1.16336,1.16336,21600000.0
2007-10-12 21:47:00,1.16353,1.16394,1.16353,1.16361,14000000.0
2007-10-12 21:48:00,1.16372,1.16412,1.16353,1.16353,13800000.0
2007-10-12 21:49:00,1.16347,1.16364,1.16346,1.16355,9400000.0
2007-10-12 21:51:00,1.16348,1.1637,1.16348,1.1636,10200000.0
2007-10-12 21:52:00,1.16354,1.16383,1.16323,1.16383,8800000.0
2007-10-12 21:54:00,1.16391,1.16417,1.16383,1.16404,25400000.0
2007-10-12 21:55:00,1.16394,1.16437,1.16361,1.16437,12200000.0
2007-10-12 21:56:00,1.16401,1.16424,1.16395,1.16423,19000000.0
2007-10-12 21:58:00,1.16381,1.16416,1.16339,1.16416,12000000.0
2007-10-12 21:59:00,1.1641,1.16434,1.16373,1.16418,17200000.0
2007-10-12 22:00:00,1.16372,1.16417,1.16372,1.16393,6800000.0
2007-10-12 22:01:00,1.16469,1.16469,1.1641,1.1642,8600000.0
2007-10-12 22:02:00,1.16441,1.16441,1.16377,1.16411,15600000.0
2007-10-12 22:03:00,1.16397,1.16407,1.1637,1.16398,11400000.0
2007-10-12 22:04:00,1.16383,1.16396,1.16339,1.16365,18800000.0
2007-10-12 22:05:00,1.16332,1.16381,1.16317,1.16335,13600000.0
2007-10-12 22:06:00,1.16323,1.16364,1.16312,1.16322,8000000.0
2007-10-12 22:07:00,1.1634,1.16364,1.16313,1.16334,20800000.0
2007-10-12 22:08:00,1.16346,1.16398,1.16337,1.16358,12400000.0
2007-10-12 22:09:00,1.16374,1.16382,1.16355,1.16355,11400000.0
2007-10-12 22:10:00,1.16377,1.16406,1.1636,1.16372,14000000.0
2007-10-12 22:11:00,1.16388,1.16436,1.16382,1.16384,7400000.0
2007-10-12 22:12:00,1.16401,1.16406,1.16385,1.16405,20800000.0
2007-10-12 22:13:00,1.16378,1.16414,1.16378,1.16404,13400000.0
2007-10-12 22:14:00,1.16413,1.16413,1.1637,1.1637,19800000.0
2007-10-12 22:15:00,1.16394,1.16419,1.16378,1.16378,8000000.0
2007-10-12 22:18:00,1.1641,1.1641,1.1641,1.1641,20800000.0
2007-10-12 22:20:00,1.16388,1.16404,1.16343,1.1638,20800000.0
2007-10-12 22:21:00,1.1642,1.1642,1.1642,1.1642,9600000.0
2007-10-12 22:22:00,1.16358,1.16393,1.16358,1.16366,9600000.0
2007-10-12 22:23:00,1.16379,1.16414,1.16375,1.16383,10000000.0
2007-10-12 22:24:00,1.16403,1.16413,1.16387,1.16393,12400000.0
2007-10-12 22:25:00,1.16407,1.16407,1.1637,1.16405,18000000.0
2007-10-12 22:26:00,1.16376,1.16383,1.16328,1.16356,17800000.0
2007-10-12 22:27:00,1.16363,1.16401,1.16355,1.16366,13200000.0
2007-10-12 22:28:00,1.16382,1.16416,1.16382,1.16403,6600000.0
2007-10-12 22:29:00,1.16399,1.16443,1.16397,1.16397,14000000.0
2007-10-12 22:30:00,1.16405,1.1644,1.16367,1.1644,16600000.0
2007-10-12 22:31:00,1.16426,1.16467,1.16393,1.16393,8800000.0
2007-10-12 22:32:00,1.16377,1.16405,1.16366,1.16366,38600000.0
2007-10-12 22:33:00,1.16356,1.16394,1.16332,1.16332,13200000.0
2007-10-12 22:35:00,1.16356,1.16389,1.16337,1.1634,13800000.0
2007-10-12 22:37:00,1.16387,1.1641,1.16363,1.16363,7400000.0
2007-10-12 22:38:00,1.164,1.16405,1.16376,1.16384,17400000.0
2007-10-12 22:39:00,1.16391,1.16412,1.16336,1.16367,14600000.0
2007-10-12 22:40:00,1.16324,1.16391,1.16324,1.16391,10200000.0
2007-10-12 22:41:00,1.16359,1.16402,1.16359,1.16363,12600000.0
2007-10-12 22:42:00,1.16354,1.16381,1.16332,1.16346,13000000.0
2007-10-12 22:43:00,1.16353,1.16398,1.16329,1.16353,12200000.0
2007-10-12 22:44:00,1.16332,1.16378,1.16319,1.16343,13400000.0
2007-10-12 22:45:00,1.16349,1.16349,1.16303,1.16319,5200000.0
2007-10-12 22:46:00,1.1634,1.16389,1.1634,1.16389,26000000.0
2007-10-12 22:47:00,1.16398,1.16411,1.16378,1.1638,22000000.0
2007-10-12 22:48:00,1.164,1.16418,1.16389,1.16401,18800000.0
2007-10-12 22:49:00,1.16419,1.16491,1.16407,1.16418,12200000.0
2007-10-12 22:50:00,1.16414,1.16414,1.16388,1.16388,19800000.0
2007-10-12 22:53:00,1.16412,1.16412,1.16348,1.16348,15600000.0
2007-10-12 22:54:00,1.16372,1.16379,1.16363,1.16379,20400000.0
2007-10-12 22:55:00,1.16378,1.16387,1.16344,1.16363,8000000.0
2007-10-12 22:56:00,1.16344,1.16362,1.1634,1.16362,9000000.0
2007-10-12 22:57:00,1.16346,1.16384,1.16343,1.16343,9800000.0
2007-10-12 22:58:00,1.16323,1.1634,1.16295,1.16333,7000000.0
2007-10-12 22:59:00,1.16359,1.16359,1.16327,1.16344,24800000.0
2007-10-14 23:30:00,1.1639,1.16517,1.1639,1.1649,32600000.0
2007-10-14 23:31:00,1.16421,1.16452,1.16405,1.16405,9200000.0
2007-10-14 23:32:00,1.164,1.16429,1.16378,1.16395,22200000.0
2007-10-14 23:33:00,1.16382,1.16405,1.1635,1.16367,28000000.0
2007-10-14 23:34:00,1.16336,1.16396,1.16336,1.16383,21200000.0
2007-10-14 23:35:00,1.16362,1.16423,1.16362,1.16394,22000000.0
2007-10-14 23:36:00,1.1637,1.16419,1.1637,1.16396,13000000.0
2007-10-14 23:37:00,1.16405,1.16405,1.16375,1.16375,10000000.0
2007-10-14 23:38:00,1.1638,1.1639,1.16361,1.16378,13400000.0
2007-10-14 23:39:00,1.16355,1.16386,1.16345,1.16361,15600000.0
2007-10-14 23:40:00,1.16374,1.16387,1.16348,1.16383,17000000.0
2007-10-14 23:41:00,1.16405,1.16405,1.16332,1.16349,12400000.0
2007-10-14 23:42:00,1.16379,1.16381,1.16364,1.16365,18200000.0
2007-10-14 23:43:00,1.16352,1.16354,1.16352,1.16354,2600000.0
2007-10-14 23:44:00,1.16339,1.16365,1.1633,1.16348,18600000.0
2007-10-14 23:45:00,1.16385,1.16737,1.16385,1.16737,13000000.0
2007-10-14 23:46:00,1.16793,1.16818,1.16729,1.1675,18200000.0
2007-10-14 23:47:00,1.16588,1.16712,1.16586,1.16711,10000000.0
2007-10-14 23:48:00,1.16723,1.16765,1.16715,1.16715,23200000.0
2007-10-14 23:49:00,1.1679,1.1679,1.16765,1.1679,7200000.0
2007-10-14 23:50:00,1.1679,1.16834,1.16785,1.16805,15800000.0
2007-10-14 23:51:00,1.16794,1.16826,1.1679,1.1679,9400000.0
2007-10-14 23:52:00,1.16877,1.16901,1.16851,1.16893,26600000.0
2007-10-14 23:53:00,1.16888,1.16955,1.16888,1.16955,10400000.0
2007-10-14 23:54:00,1.16941,1.16957,1.16923,1.16949,13600000.0
2007-10-14 23:55:00,1.16965,1.17049,1.16963,1.17025,13600000.0
2007-10-14 23:56:00,1.17024,1.1704,1.17012,1.17012,17400000.0
2007-10-14 23:57:00,1.17054,1.17054,1.16994,1.17043,22000000.0
2007-10-14 23:58:00,1.17017,1.17041,1.17016,1.17016,6200000.0
2007-10-14 23:59:00,1.17006,1.17073,1.17006,1.17039,25000000.0
2007-10-15 00:00:00,1.17023,1.17064,1.16979,1.16988,19600000.0
2007-10-15 00:01:00,1.1702,1.17059,1.17013,1.17019,13000000.0
2007-10-15 00:02:00,1.17017,1.17064,1.17017,1.17064,18600000.0
2007-10-15 00:03:00,1.17097,1.17097,1.1703,1.1703,4600000.0
2007-10-15 00:04:00,1.16998,1.17015,1.16973,1.16978,23000000.0
2007-10-15 00:05:00,1.16966,1.17006,1.16966,1.1698,14600000.0
2007-10-15 00:06:00,1.17008,1.17008,1.16921,1.16993,20200000.0
2007-10-15 00:07:00,1.17003,1.1704,1.17003,1.17029,13600000.0
2007-10-15 00:08:00,1.17076,1.17131,1.17076,1.17099,17200000.0
2007-10-15 00:09:00,1.17097,1.17113,1.17086,1.17099,13400000.0
2007-10-15 00:10:00,1.17111,1.17143,1.17089,1.17089,26800000.0
2007-10-15 00:11:00,1.17045,1.17099,1.17045,1.17083,17600000.0
2007-10-15 00:12:00,1.17081,1.17087,1.17048,1.17087,22000000.0
2007-10-15 00:13:00,1.17093,1.171,1.17024,1.17024,4800000.0
2007-10-15 00:14:00,1.17007,1.17007,1.16923,1.16923,10000000.0
2007-10-15 00:15:00,1.16962,1.17045,1.16951,1.17045,11600000.0
2007-10-15 00:16:00,1.16987,1.17032,1.16971,1.16971,10800000.0
2007-10-15 00:17:00,1.16977,1.16977,1.16894,1.16954,28000000.0
2007-10-15 00:18:00,1.16975,1.16993,1.16955,1.16958,13000000.0
2007-10-15 00:19:00,1.1696,1.16978,1.16914,1.16914,16000000.0
2007-10-15 00:20:00,1.16886,1.16956,1.16886,1.16946,14600000.0
2007-10-15 00:21:00,1.16929,1.16929,1.16892,1.16892,12600000.0
2007-10-15 00:22:00,1.16903,1.16943,1.16891,1.16906,9800000.0
2007-10-15 00:23:00,1.16916,1.16942,1.16892,1.16919,29600000.0
2007-10-15 00:24:00,1.16913,1.16941,1.169,1.16902,12600000.0
2007-10-15 00:25:00,1.16928,1.16945,1.16886,1.16909,20600000.0
2007-10-15 00:26:00,1.16902,1.16941,1.16897,1.16918,10800000.0
2007-10-15 00:27:00,1.16924,1.16939,1.16916,1.16937,11200000.0
2007-10-15 00:28:00,1.16932,1.16943,1.16907,1.16917,15600000.0
2007-10-15 00:29:00,1.169,1.16907,1.16874,1.1689,17400000.0
2007-10-15 00:30:00,1.16923,1.16936,1.16896,1.16915,27400000.0
2007-10-15 00:31:00,1.16881,1.16933,1.16881,1.16927,26000000.0
2007-10-15 00:32:00,1.16881,1.169,1.16864,1.16879,17200000.0
2007-10-15 00:33:00,1.16858,1.16882,1.16824,1.16868,9800000.0
2007-10-15 00:34:00,1.16902,1.16902,1.16858,1.16891,11000000.0
2007-10-15 00:35:00,1.16888,1.16895,1.16854,1.16854,29000000.0
2007-10-15 00:36:00,1.16866,1.16919,1.16865,1.16879,13400000.0
2007-10-15 00:37:00,1.16895,1.16943,1.16863,1.16874,28600000.0
2007-10-15 00:38:00,1.16885,1.16942,1.16885,1.16913,11800000.0
2007-10-15 00:39:00,1.16919,1.16919,1.16847,1.16899,16200000.0
2007-10-15 00:40:00,1.16933,1.16933,1.16888,1.16913,11400000.0
2007-10-15 00:41:00,1.16952,1.16996,1.1694,1.1694,34000000.0
2007-10-15 00:42:00,1.16965,1.16991,1.16954,1.16961,18000000.0
2007-10-15 00:43:00,1.16943,1.16943,1.16863,1.16863,28400000.0
2007-10-15 00:44:00,1.16892,1.16914,1.1688,1.1688,22400000.0
2007-10-15 00:45:00,1.1694,1.16967,1.16914,1.16914,24000000.0
2007-10-15 00:46:00,1.16913,1.16922,1.1689,1.16898,13200000.0
2007-10-15 00:47:00,1.16884,1.16905,1.16859,1.16903,18400000.0
2007-10-15 00:48:00,1.16871,1.16929,1.16871,1.16929,10800000.0
2007-10-15 00:49:00,1.1695,1.16951,1.16908,1.16935,19000000.0
2007-10-15 00:50:00,1.16918,1.17,1.16918,1.16943,21200000.0
2007-10-15 00:51:00,1.16948,1.16967,1.16899,1.16938,13400000.0
2007-10-15 00:52:00,1.16923,1.16984,1.16873,1.16984,29200000.0
2007-10-15 00:53:00,1.1699,1.17,1.1698,1.1698,17000000.0
2007-10-15 00:54:00,1.16938,1.16938,1.16868,1.16911,17000000.0
2007-10-15 00:55:00,1.16972,1.16972,1.16907,1.16907,15000000.0
2007-10-15 00:56:00,1.16961,1.16989,1.1695,1.1695,10600000.0
2007-10-15 00:57:00,1.1695,1.16986,1.16939,1.16973,10400000.0
2007-10-15 00:58:00,1.16996,1.16996,1.16959,1.16963,26400000.0
2007-10-15 00:59:00,1.16944,1.16983,1.16944,1.1697,15200000.0
2007-10-15 01:00:00,1.1696,1.16971,1.16931,1.1695,29600000.0
2007-10-15 01:01:00,1.1703,1.1703,1.1703,1.1703,10000000.0
2007-10-15 01:02:00,1.16968,1.16995,1.16956,1.16956,10000000.0
2007-10-15 01:03:00,1.16937,1.16937,1.16909,1.16917,13400000.0
2007-10-15 01:04:00,1.16921,1.16966,1.16895,1.16958,10200000.0
2007-10-15 01:05:00,1.16982,1.16982,1.16953,1.16958,25400000.0
2007-10-15 01:06:00,1.16967,1.17004,1.16967,1.1699,8800000.0
2007-10-15 01:07:00,1.17004,1.17004,1.16949,1.1698,9200000.0
2007-10-15 01:08:00,1.17,1.17,1.16943,1.16966,18400000.0
2007-10-15 01:09:00,1.16954,1.16961,1.16908,1.16926,11600000.0
2007-10-15 01:10:00,1.16911,1.16951,1.16901,1.16915,22400000.0
2007-10-15 01:11:00,1.16916,1.16916,1.16879,1.16879,3200000.0
2007-10-15 01:12:00,1.16886,1.16886,1.16841,1.16871,9600000.0
2007-10-15 01:13:00,1.16878,1.16878,1.16852,1.16852,11200000.0
2007-10-15 01:14:00,1.16832,1.16887,1.16832,1.16887,26200000.0
2007-10-15 01:15:00,1.16869,1.16897,1.16827,1.16827,33600000.0
2007-10-15 01:16:00,1.16881,1.16905,1.16868,1.16874,11000000.0
2007-10-15 01:17:00,1.1687,1.16914,1.1687,1.16909,11200000.0
2007-10-15 01:18:00,1.16905,1.16925,1.16859,1.16859,10000000.0
2007-10-15 01:19:00,1.16888,1.16904,1.16887,1.16887,7800000.0
2007-10-15 01:20:00,1.16898,1.16898,1.16849,1.16885,11200000.0
2007-10-15 01:21:00,1.16873,1.16904,1.16842,1.16904,15600000.0
2007-10-15 01:22:00,1.16862,1.16928,1.16862,1.16889,9200000.0
2007-10-15 01:23:00,1.16883,1.16923,1.16857,1.16882,24600000.0
2007-10-15 01:24:00,1.16844,1.1691,1.16844,1.16896,8600000.0
2007-10-15 01:25:00,1.16852,1.1687,1.16852,1.16869,27600000.0
2007-10-15 01:26:00,1.16851,1.16882,1.16836,1.16863,29400000.0
2007-10-15 01:27:00,1.16872,1.16872,1.16847,1.16854,20800000.0
2007-10-15 01:28:00,1.16853,1.16887,1.16848,1.16864,18400000.0
2007-10-15 01:29:00,1.1689,1.1689,1.1683,1.16872,14800000.0
2007-10-15 01:30:00,1.16834,1.16892,1.16827,1.16839,14400000.0
2007-10-15 01:31:00,1.1688,1.1688,1.1685,1.1688,17800000.0
2007-10-15 01:32:00,1.16863,1.16866,1.16822,1.16822,17800000.0
2007-10-15 01:33:00,1.16801,1.16873,1.16801,1.16873,13800000.0
2007-10-15 01:34:00,1.169,1.169,1.169,1.169,14400000.0
2007-10-15 01:35:00,1.16866,1.16882,1.16837,1.16882,14400000.0
2007-10-15 01:36:00,1.16817,1.16821,1.16783,1.16821,8400000.0
2007-10-15 01:37:00,1.16812,1.16819,1.16809,1.16809,12400000.0
2007-10-15 01:38:00,1.168,1.16891,1.168,1.16853,26000000.0
2007-10-15 01:39:00,1.1691,1.1691,1.16833,1.16833,13600000.0
2007-10-15 01:40:00,1.16836,1.16879,1.16827,1.16832,17800000.0
2007-10-15 01:41:00,1.16874,1.16874,1.16792,1.16823,16200000.0
2007-10-15 01:42:00,1.16808,1.16871,1.16808,1.16858,21600000.0
2007-10-15 01:43:00,1.16818,1.16845,1.16785,1.16785,16200000.0
2007-10-15 01:44:00,1.1685,1.1686,1.1684,1.1686,9800000.0
2007-10-15 01:45:00,1.16871,1.16871,1.16795,1.16839,9800000.0
2007-10-15 01:46:00,1.16867,1.16867,1.1678,1.16817,8600000.0
2007-10-15 01:47:00,1.16833,1.16874,1.16817,1.16874,17200000.0
2007-10-15 01:48:00,1.16815,1.16838,1.16797,1.16833,23800000.0
2007-10-15 01:49:00,1.16822,1.16849,1.16795,1.16795,22000000.0
2007-10-15 01:50:00,1.16807,1.1684,1.16797,1.1684,31600000.0
2007-10-15 01:51:00,1.16776,1.16792,1.16773,1.16773,8200000.0
2007-10-15 01:52:00,1.16815,1.16834,1.16815,1.16819,13600000.0
2007-10-15 01:53:00,1.16842,1.16851,1.16802,1.16851,15200000.0
2007-10-15 01:54:00,1.16812,1.16812,1.16785,1.16788,17600000.0
2007-10-15 01:55:00,1.16762,1.16803,1.16759,1.16771,16400000.0
2007-10-15 01:56:00,1.16784,1.16816,1.16782,1.16803,10000000.0
2007-10-15 01:57:00,1.16855,1.16855,1.16812,1.16817,13000000.0
2007-10-15 01:58:00,1.16845,1.16856,1.16787,1.16787,10200000.0
2007-10-15 01:59:00,1.16789,1.16807,1.16771,1.16804,21600000.0
2007-10-15 02:00:00,1.16786,1.16788,1.1677,1.16781,13200000.0
2007-10-15 02:01:00,1.16766,1.16812,1.16766,1.16783,13000000.0
2007-10-15 02:02:00,1.16774,1.16799,1.16766,1.16766,18000000.0
2007-10-15 02:03:00,1.16759,1.16793,1.16759,1.16793,9400000.0
2007-10-15 02:04:00,1.16816,1.16816,1.16725,1.16762,10800000.0
2007-10-15 02:05:00,1.16788,1.16805,1.1677,1.16783,10000000.0
2007-10-15 02:06:00,1.16838,1.16848,1.16825,1.16839,19600000.0
2007-10-15 02:07:00,1.16814,1.16841,1.16806,1.16825,21800000.0
2007-10-15 02:08:00,1.16854,1.16897,1.16854,1.16876,11800000.0
2007-10-15 02:09:00,1.16887,1.16913,1.16854,1.16876,11200000.0
2007-10-15 02:10:00,1.16878,1.16909,1.16844,1.16844,12600000.0
2007-10-15 02:11:00,1.16852,1.16867,1.16849,1.16849,20200000.0
2007-10-15 02:12:00,1.16887,1.16887,1.16844,1.16844,18800000.0
2007-10-15 02:13:00,1.16813,1.16868,1.16787,1.16839,32400000.0
2007-10-15 02:14:00,1.1684,1.16859,1.16831,1.16843,18600000.0
2007-10-15 02:15:00,1.16818,1.16898,1.16818,1.16842,19600000.0
2007-10-15 02:16:00,1.16883,1.16894,1.16873,1.16873,22200000.0
2007-10-15 02:17:00,1.16867,1.16901,1.16866,1.16901,20000000.0
2007-10-15 02:18:00,1.16902,1.16902,1.16877,1.16877,2600000.0
2007-10-15 02:19:00,1.169,1.16921,1.169,1.16921,20200000.0
2007-10-15 02:20:00,1.16893,1.16927,1.16893,1.16927,17400000.0
2007-10-15 02:21:00,1.16915,1.16939,1.16878,1.16926,10600000.0
2007-10-15 02:22:00,1.16906,1.16918,1.16889,1.16913,11800000.0
2007-10-15 02:23:00,1.16911,1.16948,1.1689,1.16908,6200000.0
2007-10-15 02:24:00,1.16897,1.16922,1.16879,1.16891,13800000.0
2007-10-15 02:25:00,1.16879,1.16921,1.16876,1.16921,16600000.0
2007-10-15 02:26:00,1.16908,1.16957,1.16873,1.16957,18800000.0
2007-10-15 02:27:00,1.16952,1.16963,1.16888,1.1691,29400000.0
2007-10-15 02:28:00,1.16898,1.16935,1.16896,1.16935,14000000.0
2007-10-15 02:29:00,1.16883,1.16927,1.16845,1.16896,12600000.0
2007-10-15 02:30:00,1.16858,1.16894,1.16831,1.16846,13800000.0
2007-10-15 02:31:00,1.16847,1.16888,1.16845,1.16861,14400000.0
2007-10-15 02:32:00,1.16879,1.16888,1.16872,1.1688,13800000.0
2007-10-15 02:33:00,1.16853,1.16915,1.16853,1.16866,15800000.0
2007-10-15 02:34:00,1.16871,1.16871,1.16844,1.1685,10600000.0
2007-10-15 02:35:00,1.16862,1.16884,1.16855,1.1686,19600000.0
2007-10-15 02:36:00,1.16864,1.16884,1.16862,1.16868,10800000.0
2007-10-15 02:37:00,1.16864,1.16881,1.1683,1.16847,23200000.0
2007-10-15 02:38:00,1.169,1.169,1.1688,1.1688,6600000.0
2007-10-15 02:39:00,1.16843,1.16862,1.16843,1.16861,6600000.0
2007-10-15 02:40:00,1.16857,1.16918,1.16857,1.16916,23000000.0
2007-10-15 02:41:00,1.16929,1.16929,1.16901,1.16903,16600000.0
2007-10-15 02:42:00,1.16926,1.1695,1.16866,1.16883,8000000.0
2007-10-15 02:43:00,1.16891,1.16916,1.16886,1.16916,9400000.0
2007-10-15 02:44:00,1.16906,1.16943,1.16894,1.16909,14200000.0
2007-10-15 02:45:00,1.16928,1.1693,1.16876,1.1693,15200000.0
2007-10-15 02:46:00,1.16925,1.16967,1.16911,1.16925,12600000.0
2007-10-15 02:47:00,1.16909,1.16936,1.16857,1.16857,11000000.0
2007-10-15 02:48:00,1.16922,1.1695,1.16916,1.16939,13800000.0
2007-10-15 02:49:00,1.16931,1.16931,1.16896,1.169,13200000.0
2007-10-15 02:50:00,1.16916,1.16916,1.16869,1.16904,28400000.0
2007-10-15 02:51:00,1.16885,1.16912,1.16885,1.169,11400000.0
2007-10-15 02:52:00,1.16908,1.16908,1.16856,1.16856,16800000.0
2007-10-15 02:54:00,1.169,1.1691,1.1688,1.1688,11600000.0
2007-10-15 02:55:00,1.16863,1.16886,1.16841,1.16862,11600000.0
2007-10-15 02:56:00,1.16831,1.16901,1.16831,1.1686,13200000.0
2007-10-15 02:57:00,1.16855,1.16868,1.16833,1.16857,13200000.0
2007-10-15 02:58:00,1.1687,1.1687,1.16822,1.16822,9400000.0
2007-10-15 02:59:00,1.16826,1.16853,1.16797,1.16813,13600000.0
2007-10-15 03:00:00,1.16796,1.16848,1.16796,1.16826,17200000.0
2007-10-15 03:01:00,1.1681,1.16844,1.16785,1.16795,27200000.0
2007-10-15 03:02:00,1.16812,1.16812,1.1678,1.16808,19800000.0
2007-10-15 03:03:00,1.16797,1.16831,1.16758,1.16803,13400000.0
2007-10-15 03:04:00,1.1683,1.1686,1.1683,1.1686,12400000.0
2007-10-15 03:05:00,1.16822,1.16822,1.16803,1.16806,12400000.0
2007-10-15 03:06:00,1.16786,1.16813,1.16767,1.16804,15000000.0
2007-10-15 03:07:00,1.1683,1.1685,1.1681,1.1685,20800000.0
2007-10-15 03:08:00,1.1683,1.1683,1.1683,1.1683,20800000.0
2007-10-15 03:09:00,1.16821,1.16832,1.16797,1.16821,20800000.0
2007-10-15 03:10:00,1.16806,1.16828,1.1677,1.16808,34200000.0
2007-10-15 03:11:00,1.16799,1.16818,1.16779,1.16818,10600000.0
2007-10-15 03:12:00,1.16802,1.1682,1.16782,1.16802,14600000.0
2007-10-15 03:13:00,1.16792,1.16817,1.16777,1.16782,16800000.0
2007-10-15 03:14:00,1.1681,1.1681,1.16764,1.16764,13000000.0
2007-10-15 03:15:00,1.16801,1.1685,1.16798,1.16809,11400000.0
2007-10-15 03:16:00,1.1677,1.16796,1.1677,1.16792,9600000.0
2007-10-15 03:17:00,1.1675,1.16772,1.16745,1.16755,15400000.0
2007-10-15 03:18:00,1.16785,1.16799,1.16762,1.16799,8400000.0
2007-10-15 03:19:00,1.16808,1.16843,1.16777,1.16777,25200000.0
2007-10-15 03:20:00,1.16781,1.16824,1.16766,1.16824,19400000.0
2007-10-15 03:21:00,1.16817,1.16857,1.16808,1.16808,12800000.0
2007-10-15 03:22:00,1.16849,1.16859,1.16828,1.16854,17800000.0
2007-10-15 03:23:00,1.16832,1.1685,1.16804,1.1685,10400000.0
2007-10-15 03:24:00,1.16848,1.16873,1.16802,1.16847,39600000.0
2007-10-15 03:25:00,1.16835,1.16872,1.1682,1.16821,10200000.0
2007-10-15 03:27:00,1.16826,1.16826,1.16784,1.16784,10400000.0
2007-10-15 03:28:00,1.16809,1.16872,1.16809,1.16865,11600000.0
2007-10-15 03:29:00,1.16892,1.16892,1.16852,1.1686,8400000.0
2007-10-15 03:30:00,1.16874,1.16874,1.16836,1.16847,18800000.0
2007-10-15 03:31:00,1.16865,1.16922,1.16851,1.16877,9600000.0
2007-10-15 03:32:00,1.16847,1.16896,1.16847,1.1687,23200000.0
2007-10-15 03:33:00,1.1692,1.1694,1.1692,1.1694,25000000.0
2007-10-15 03:34:00,1.16859,1.16897,1.16859,1.16864,25000000.0
2007-10-15 03:35:00,1.16896,1.16917,1.16859,1.16859,7400000.0
2007-10-15 03:36:00,1.16873,1.16874,1.1685,1.16862,16800000.0
2007-10-15 03:37:00,1.1686,1.16898,1.16826,1.16826,23200000.0
2007-10-15 03:38:00,1.16883,1.16889,1.1687,1.16889,14600000.0
2007-10-15 03:39:00,1.16893,1.16907,1.16878,1.16893,13800000.0
2007-10-15 03:40:00,1.16919,1.16919,1.16867,1.16882,9400000.0
2007-10-15 03:41:00,1.16865,1.16906,1.16864,1.16864,14600000.0
2007-10-15 03:43:00,1.16885,1.169,1.1687,1.169,9200000.0
2007-10-15 03:44:00,1.16866,1.16885,1.16866,1.16871,8800000.0
2007-10-15 03:45:00,1.16853,1.16878,1.16853,1.16875,8200000.0
2007-10-15 03:46:00,1.16867,1.16912,1.16861,1.16884,19800000.0
2007-10-15 03:47:00,1.16886,1.16928,1.16881,1.1689,13800000.0
2007-10-15 03:48:00,1.16912,1.1694,1.1688,1.16929,21800000.0
2007-10-15 03:49:00,1.1691,1.1691,1.1691,1.1691,11800000.0
2007-10-15 03:50:00,1.16866,1.16901,1.1684,1.1684,11800000.0
2007-10-15 03:51:00,1.16835,1.16891,1.16829,1.16844,27200000.0
2007-10-15 03:52:00,1.16833,1.1687,1.1683,1.16832,13800000.0
2007-10-15 03:53:00,1.16843,1.16857,1.16825,1.16851,18600000.0
2007-10-15 03:54:00,1.16837,1.16859,1.16827,1.16827,20800000.0
2007-10-15 03:55:00,1.16823,1.16824,1.1681,1.16811,14200000.0
2007-10-15 03:56:00,1.1683,1.16841,1.16803,1.16803,14000000.0
2007-10-15 03:57:00,1.16852,1.16854,1.16801,1.16813,10000000.0
2007-10-15 03:58:00,1.16838,1.16846,1.16823,1.16832,10600000.0
2007-10-15 03:59:00,1.1686,1.1688,1.1685,1.1685,10000000.0
2007-10-15 04:01:00,1.16845,1.16845,1.16774,1.16789,10000000.0
2007-10-15 04:02:00,1.1686,1.1686,1.1686,1.1686,16400000.0
2007-10-15 04:03:00,1.1683,1.1684,1.16819,1.16826,16400000.0
2007-10-15 04:04:00,1.16815,1.16834,1.16766,1.16786,12800000.0
2007-10-15 04:05:00,1.1685,1.1686,1.1685,1.1686,11600000.0
2007-10-15 04:06:00,1.16811,1.16833,1.16786,1.16833,11600000.0
2007-10-15 04:07:00,1.16799,1.16848,1.16783,1.16848,15200000.0
2007-10-15 04:08:00,1.16768,1.16849,1.16768,1.16812,21800000.0
2007-10-15 04:09:00,1.16815,1.16825,1.16807,1.16811,16600000.0
2007-10-15 04:10:00,1.16812,1.16837,1.168,1.16817,13600000.0
2007-10-15 04:11:00,1.16839,1.16847,1.16826,1.1684,13600000.0
2007-10-15 04:12:00,1.1686,1.1688,1.1686,1.1686,13000000.0
2007-10-15 04:13:00,1.16836,1.16864,1.16823,1.16837,13000000.0
2007-10-15 04:14:00,1.16825,1.16836,1.168,1.16803,27000000.0
2007-10-15 04:15:00,1.16822,1.1685,1.16806,1.16835,28600000.0
2007-10-15 04:16:00,1.16787,1.1684,1.16787,1.16806,9000000.0
2007-10-15 04:17:00,1.16826,1.16826,1.16792,1.16792,20600000.0
2007-10-15 04:19:00,1.1686,1.1686,1.1686,1.1686,11800000.0
2007-10-15 04:20:00,1.16791,1.1682,1.16791,1.16802,11800000.0
2007-10-15 04:21:00,1.16757,1.16849,1.16757,1.16819,29800000.0
2007-10-15 04:22:00,1.16829,1.16865,1.16812,1.16855,10000000.0
2007-10-15 04:23:00,1.16827,1.16843,1.16827,1.16841,16200000.0
2007-10-15 04:24:00,1.1683,1.16867,1.16811,1.16828,12800000.0
2007-10-15 04:25:00,1.16836,1.16838,1.16794,1.16811,15000000.0
2007-10-15 04:26:00,1.16816,1.16875,1.16798,1.16873,39000000.0
2007-10-15 04:27:00,1.16858,1.16868,1.16812,1.16838,13200000.0
2007-10-15 04:28:00,1.1691,1.1691,1.1688,1.1688,12400000.0
2007-10-15 04:29:00,1.16856,1.16882,1.16835,1.16882,12400000.0
2007-10-15 04:30:00,1.16866,1.16866,1.16839,1.16864,11800000.0
2007-10-15 04:31:00,1.16871,1.16871,1.16842,1.16871,14400000.0
2007-10-15 04:32:00,1.16845,1.16886,1.16838,1.16853,14800000.0
2007-10-15 04:33:00,1.1689,1.16897,1.16841,1.16856,9000000.0
2007-10-15 04:34:00,1.16828,1.16881,1.16828,1.16864,8200000.0
2007-10-15 04:35:00,1.16861,1.16894,1.16849,1.16894,16200000.0
2007-10-15 04:36:00,1.16904,1.16904,1.16874,1.1688,24200000.0
2007-10-15 04:37:00,1.1691,1.1691,1.169,1.169,14600000.0
2007-10-15 04:38:00,1.1691,1.1691,1.1691,1.1691,14600000.0
2007-10-15 04:39:00,1.16911,1.16918,1.1688,1.16899,14600000.0
2007-10-15 04:40:00,1.16866,1.16911,1.16866,1.16879,12000000.0
2007-10-15 04:41:00,1.16861,1.16924,1.16861,1.16873,26600000.0
2007-10-15 04:42:00,1.16913,1.16923,1.16888,1.16909,18200000.0
2007-10-15 04:43:00,1.16896,1.16906,1.16883,1.16886,10400000.0
2007-10-15 04:44:00,1.16887,1.16918,1.16875,1.16903,17200000.0
2007-10-15 04:45:00,1.16879,1.16896,1.16862,1.16867,24000000.0
2007-10-15 04:46:00,1.16885,1.16889,1.16826,1.16855,9200000.0
2007-10-15 04:47:00,1.1687,1.16912,1.16854,1.16854,12800000.0
2007-10-15 04:48:00,1.16875,1.16923,1.16873,1.16896,9600000.0
2007-10-15 04:49:00,1.16871,1.16889,1.16843,1.16861,18400000.0
2007-10-15 04:50:00,1.16837,1.16861,1.16837,1.16837,22200000.0
2007-10-15 04:51:00,1.16825,1.16837,1.16816,1.16816,10600000.0
2007-10-15 04:52:00,1.16822,1.16835,1.16804,1.16804,12600000.0
2007-10-15 04:53:00,1.16829,1.16829,1.16773,1.16773,6200000.0
2007-10-15 04:54:00,1.16824,1.1689,1.16818,1.16827,18000000.0
2007-10-15 04:55:00,1.16824,1.16854,1.1682,1.16837,6200000.0
2007-10-15 04:56:00,1.16812,1.16834,1.16806,1.16806,18000000.0
2007-10-15 04:57:00,1.16764,1.16827,1.16764,1.16827,14800000.0
2007-10-15 04:58:00,1.16817,1.16861,1.16809,1.16828,17000000.0
2007-10-15 04:59:00,1.16846,1.16871,1.16777,1.16816,21200000.0
2007-10-15 05:00:00,1.16828,1.16868,1.16828,1.1683,15400000.0
2007-10-15 05:01:00,1.16829,1.16886,1.16814,1.1685,23400000.0
2007-10-15 05:02:00,1.16879,1.16879,1.16833,1.16864,11000000.0
2007-10-15 05:03:00,1.16882,1.16888,1.16854,1.16879,16200000.0
2007-10-15 05:04:00,1.16855,1.16864,1.16833,1.16833,18600000.0
2007-10-15 05:05:00,1.16835,1.16847,1.16835,1.16841,9000000.0
2007-10-15 05:06:00,1.16808,1.16889,1.16808,1.16858,15000000.0
2007-10-15 05:07:00,1.16841,1.1687,1.16815,1.16843,17800000.0
2007-10-15 05:08:00,1.16903,1.16905,1.16874,1.16905,15400000.0
2007-10-15 05:09:00,1.16861,1.16891,1.16861,1.16885,12400000.0
2007-10-15 05:10:00,1.16882,1.16905,1.16874,1.16905,19200000.0
2007-10-15 05:11:00,1.16845,1.16884,1.1684,1.16884,20800000.0
2007-10-15 05:12:00,1.16856,1.16882,1.16856,1.16865,13000000.0
2007-10-15 05:13:00,1.16869,1.16912,1.16838,1.16912,12200000.0
2007-10-15 05:14:00,1.16851,1.16866,1.1684,1.1684,18200000.0
2007-10-15 05:15:00,1.16848,1.16876,1.16848,1.16855,7400000.0
2007-10-15 05:17:00,1.16863,1.16881,1.16856,1.1688,16400000.0
2007-10-15 05:18:00,1.16871,1.16883,1.16853,1.16866,22000000.0
2007-10-15 05:19:00,1.16879,1.16921,1.16842,1.16871,26400000.0
2007-10-15 05:21:00,1.16895,1.16895,1.16848,1.16869,13400000.0
2007-10-15 05:22:00,1.16856,1.1689,1.16856,1.1689,9200000.0
2007-10-15 05:24:00,1.16905,1.16919,1.16863,1.16863,14800000.0
2007-10-15 05:26:00,1.1687,1.16891,1.16855,1.16891,15400000.0
2007-10-15 05:27:00,1.16928,1.16928,1.16861,1.16861,12000000.0
2007-10-15 05:28:00,1.16894,1.16914,1.1687,1.16914,12400000.0
2007-10-15 05:29:00,1.16892,1.169,1.16878,1.16891,10000000.0
2007-10-15 05:30:00,1.16925,1.16925,1.16876,1.16879,13200000.0
2007-10-15 05:31:00,1.16892,1.16892,1.16868,1.16868,17000000.0
2007-10-15 05:32:00,1.16863,1.16891,1.16858,1.16858,21400000.0
2007-10-15 05:33:00,1.16847,1.16883,1.16847,1.16866,16800000.0
2007-10-15 05:34:00,1.16859,1.16875,1.16845,1.16845,14200000.0
2007-10-15 05:35:00,1.16823,1.16863,1.16823,1.16863,10000000.0
2007-10-15 05:36:00,1.16866,1.16901,1.16857,1.16863,17000000.0
2007-10-15 05:37:00,1.1685,1.16872,1.1683,1.16866,14000000.0
2007-10-15 05:38:00,1.16847,1.16876,1.16836,1.16876,12200000.0
2007-10-15 05:39:00,1.16869,1.16891,1.16827,1.16861,32800000.0
2007-10-15 05:40:00,1.16874,1.16874,1.16836,1.16848,11200000.0
2007-10-15 05:41:00,1.16847,1.1686,1.16823,1.1683,25200000.0
2007-10-15 05:42:00,1.16849,1.16876,1.16842,1.16859,25000000.0
2007-10-15 05:43:00,1.16862,1.1688,1.16836,1.1688,15600000.0
2007-10-15 05:44:00,1.16873,1.16895,1.16857,1.16895,19600000.0
2007-10-15 05:45:00,1.16859,1.16859,1.16846,1.16847,12400000.0
2007-10-15 05:46:00,1.16848,1.16884,1.16812,1.16884,13600000.0
2007-10-15 05:47:00,1.16857,1.16876,1.16829,1.16829,10600000.0
2007-10-15 05:48:00,1.16842,1.16879,1.16832,1.16855,13600000.0
2007-10-15 05:49:00,1.16834,1.16877,1.16811,1.16869,20400000.0
2007-10-15 05:50:00,1.16836,1.16855,1.16804,1.16805,10000000.0
2007-10-15 05:51:00,1.16823,1.16866,1.16823,1.1685,11600000.0
2007-10-15 05:52:00,1.16878,1.16921,1.16878,1.16902,9800000.0
2007-10-15 05:53:00,1.16922,1.16954,1.16919,1.16923,16400000.0
2007-10-15 05:54:00,1.16942,1.16943,1.16881,1.16881,11000000.0
2007-10-15 05:55:00,1.16901,1.16924,1.16887,1.16924,21600000.0
2007-10-15 05:56:00,1.16941,1.16963,1.16873,1.16892,17000000.0
2007-10-15 05:57:00,1.16951,1.16987,1.16925,1.16987,21400000.0
2007-10-15 05:58:00,1.16966,1.16966,1.16907,1.16913,9400000.0
2007-10-15 05:59:00,1.16931,1.16968,1.16903,1.16968,18000000.0
2007-10-15 06:00:00,1.1696,1.16994,1.16953,1.16953,19600000.0
2007-10-15 06:01:00,1.16963,1.16982,1.1693,1.16947,26800000.0
2007-10-15 06:02:00,1.16939,1.16973,1.16933,1.16933,15600000.0
2007-10-15 06:03:00,1.16966,1.16983,1.16935,1.16935,14600000.0
2007-10-15 06:04:00,1.16942,1.16942,1.16931,1.16931,14800000.0
2007-10-15 06:05:00,1.16922,1.16965,1.16912,1.16912,14400000.0
2007-10-15 06:06:00,1.16922,1.1699,1.16922,1.16941,17800000.0
2007-10-15 06:07:00,1.16888,1.16912,1.16885,1.16885,13200000.0
2007-10-15 06:08:00,1.1686,1.16897,1.16858,1.16893,12000000.0
2007-10-15 06:09:00,1.16888,1.16927,1.16888,1.16909,11600000.0
2007-10-15 06:10:00,1.16905,1.16932,1.16891,1.16902,16600000.0
2007-10-15 06:11:00,1.16946,1.16946,1.16881,1.16908,11000000.0
2007-10-15 06:12:00,1.16921,1.16921,1.1686,1.1686,11600000.0
2007-10-15 06:13:00,1.16898,1.16917,1.16878,1.16898,17200000.0
2007-10-15 06:14:00,1.16909,1.16909,1.16894,1.16905,10600000.0
2007-10-15 06:15:00,1.16887,1.16902,1.16876,1.16899,24600000.0
2007-10-15 06:16:00,1.16912,1.16959,1.16884,1.16884,11200000.0
2007-10-15 06:17:00,1.16929,1.16947,1.16911,1.16923,10600000.0
2007-10-15 06:18:00,1.16909,1.16964,1.16909,1.16932,19600000.0
2007-10-15 06:19:00,1.16943,1.16975,1.16908,1.16924,13800000.0
2007-10-15 06:20:00,1.16939,1.16974,1.16938,1.16967,12600000.0
2007-10-15 06:21:00,1.16903,1.16948,1.16903,1.16948,7600000.0
2007-10-15 06:22:00,1.16977,1.16994,1.16946,1.16994,11600000.0
2007-10-15 06:23:00,1.16919,1.16993,1.16919,1.16965,17000000.0
2007-10-15 06:24:00,1.16938,1.16944,1.16916,1.16916,6200000.0
2007-10-15 06:25:00,1.16946,1.16964,1.16921,1.16964,22000000.0
2007-10-15 06:26:00,1.16932,1.16967,1.16929,1.16948,14600000.0
2007-10-15 06:27:00,1.16972,1.16972,1.169,1.16934,18000000.0
2007-10-15 06:28:00,1.16944,1.16955,1.16932,1.16955,14400000.0
2007-10-15 06:29:00,1.1696,1.1696,1.1696,1.1696,12600000.0
2007-10-15 06:30:00,1.1694,1.1696,1.1694,1.1694,12600000.0
2007-10-15 06:31:00,1.16911,1.16944,1.1691,1.1691,12600000.0
2007-10-15 06:32:00,1.16892,1.1693,1.16892,1.16912,18600000.0
2007-10-15 06:33:00,1.16931,1.1695,1.16906,1.1695,9600000.0
2007-10-15 06:34:00,1.16917,1.16917,1.16897,1.16915,10000000.0
2007-10-15 06:35:00,1.16909,1.1694,1.16896,1.1694,9600000.0
2007-10-15 06:36:00,1.16939,1.16983,1.16906,1.16932,18000000.0
2007-10-15 06:37:00,1.16946,1.16949,1.16906,1.16937,11200000.0
2007-10-15 06:38:00,1.16924,1.16924,1.16883,1.16891,10600000.0
2007-10-15 06:39:00,1.16892,1.16934,1.16887,1.16934,11600000.0
2007-10-15 06:40:00,1.16919,1.16937,1.16908,1.1692,10400000.0
2007-10-15 06:41:00,1.16911,1.16962,1.16911,1.16919,6200000.0
2007-10-15 06:42:00,1.16915,1.16935,1.16905,1.16912,16600000.0
2007-10-15 06:43:00,1.16916,1.16948,1.16908,1.16908,13600000.0
2007-10-15 06:44:00,1.16894,1.16944,1.16892,1.16895,17800000.0
2007-10-15 06:45:00,1.16928,1.16928,1.16834,1.16859,11600000.0
2007-10-15 06:46:00,1.16926,1.16943,1.16905,1.16905,14600000.0
2007-10-15 06:47:00,1.16904,1.16919,1.16896,1.16896,24400000.0
2007-10-15 06:48:00,1.16905,1.16954,1.16894,1.16913,26600000.0
2007-10-15 06:49:00,1.16903,1.16918,1.1686,1.1687,7800000.0
2007-10-15 06:50:00,1.1689,1.16892,1.16889,1.16892,7200000.0
2007-10-15 06:51:00,1.16877,1.16886,1.16851,1.16886,12800000.0
2007-10-15 06:52:00,1.16895,1.16937,1.16893,1.16912,16800000.0
2007-10-15 06:53:00,1.16921,1.16937,1.16881,1.16931,21000000.0
2007-10-15 06:54:00,1.16931,1.16961,1.16931,1.16961,17400000.0
2007-10-15 06:55:00,1.16936,1.16943,1.16912,1.16943,17200000.0
2007-10-15 06:56:00,1.16913,1.16964,1.16899,1.16964,9200000.0
2007-10-15 06:57:00,1.16922,1.16945,1.16922,1.16942,21000000.0
2007-10-15 06:58:00,1.1697,1.1698,1.1697,1.1698,10600000.0
2007-10-15 06:59:00,1.16931,1.16961,1.16897,1.16961,10600000.0
2007-10-15 07:00:00,1.16974,1.16974,1.16929,1.16929,10800000.0
2007-10-15 07:01:00,1.1694,1.16983,1.16928,1.16957,10400000.0
2007-10-15 07:02:00,1.1701,1.1701,1.1701,1.1701,11600000.0
2007-10-15 07:03:00,1.16967,1.17007,1.16967,1.16997,11600000.0
2007-10-15 07:04:00,1.1695,1.16963,1.16938,1.16947,16800000.0
2007-10-15 07:05:00,1.16941,1.16972,1.16907,1.16912,15800000.0
2007-10-15 07:06:00,1.16945,1.16956,1.1694,1.16956,6200000.0
2007-10-15 07:07:00,1.16957,1.16997,1.16956,1.16997,8400000.0
2007-10-15 07:08:00,1.16902,1.16978,1.16902,1.16959,17200000.0
2007-10-15 07:09:00,1.17,1.1702,1.17,1.1702,15800000.0
2007-10-15 07:10:00,1.16983,1.16983,1.16949,1.16956,15800000.0
2007-10-15 07:11:00,1.16958,1.16996,1.16938,1.16996,9000000.0
2007-10-15 07:12:00,1.16964,1.16964,1.16927,1.16927,8400000.0
2007-10-15 07:13:00,1.1699,1.1699,1.1699,1.1699,8200000.0
2007-10-15 07:14:00,1.16938,1.16973,1.16934,1.16934,8200000.0
2007-10-15 07:15:00,1.1698,1.1699,1.1698,1.1698,10800000.0
2007-10-15 07:16:00,1.16967,1.16996,1.16925,1.16925,10800000.0
2007-10-15 07:17:00,1.16943,1.16965,1.16925,1.16955,14800000.0
2007-10-15 07:18:00,1.16975,1.16988,1.16952,1.16952,15200000.0
2007-10-15 07:19:00,1.16934,1.16978,1.16934,1.16949,16000000.0
2007-10-15 07:20:00,1.16972,1.16985,1.16954,1.16956,20200000.0
2007-10-15 07:21:00,1.1696,1.1696,1.1696,1.1696,6800000.0
2007-10-15 07:22:00,1.16928,1.16945,1.16908,1.16909,6800000.0
2007-10-15 07:23:00,1.1693,1.16978,1.1691,1.16935,6600000.0
2007-10-15 07:25:00,1.1697,1.1698,1.1697,1.1698,9000000.0
2007-10-15 07:26:00,1.16968,1.16968,1.16913,1.16913,9000000.0
2007-10-15 07:27:00,1.16923,1.16975,1.16907,1.16975,17400000.0
2007-10-15 07:28:00,1.16964,1.16964,1.16929,1.16929,18000000.0
2007-10-15 07:29:00,1.16956,1.16957,1.16918,1.16957,7600000.0
2007-10-15 07:30:00,1.1694,1.1696,1.1694,1.1696,9000000.0
2007-10-15 07:31:00,1.16941,1.1695,1.16925,1.16925,9000000.0
2007-10-15 07:32:00,1.16911,1.1699,1.16911,1.1695,11000000.0
2007-10-15 07:33:00,1.16936,1.1697,1.16918,1.1697,13200000.0
2007-10-15 07:34:00,1.16944,1.16957,1.16929,1.16929,12000000.0
2007-10-15 07:35:00,1.1697,1.1698,1.1696,1.1696,12000000.0
2007-10-15 07:36:00,1.16933,1.16993,1.16933,1.1694,12000000.0
2007-10-15 07:37:00,1.1694,1.16967,1.16908,1.16947,16400000.0
2007-10-15 07:38:00,1.16935,1.16965,1.16912,1.16912,13600000.0
2007-10-15 07:39:00,1.16878,1.16934,1.16878,1.16934,9800000.0
2007-10-15 07:40:00,1.16899,1.16941,1.16899,1.16941,10600000.0
2007-10-15 07:41:00,1.16974,1.16974,1.16942,1.16948,9000000.0
2007-10-15 07:42:00,1.16966,1.16966,1.16898,1.1696,13200000.0
2007-10-15 07:43:00,1.16951,1.16983,1.16939,1.16983,24400000.0
2007-10-15 07:44:00,1.16961,1.1697,1.16944,1.1696,11800000.0
2007-10-15 07:45:00,1.16967,1.1699,1.16967,1.1699,16200000.0
2007-10-15 07:46:00,1.16959,1.17007,1.16944,1.17007,16600000.0
2007-10-15 07:47:00,1.16991,1.17019,1.16968,1.16981,11400000.0
2007-10-15 07:48:00,1.16948,1.16972,1.16939,1.16967,27400000.0
2007-10-15 07:49:00,1.16959,1.16972,1.16952,1.16972,5600000.0
2007-10-15 07:50:00,1.17031,1.17031,1.16984,1.1702,7200000.0
2007-10-15 07:51:00,1.17014,1.17027,1.16998,1.17014,26400000.0
2007-10-15 07:52:00,1.1703,1.17053,1.17025,1.17028,12200000.0
2007-10-15 07:53:00,1.17063,1.17071,1.1703,1.17065,19400000.0
2007-10-15 07:54:00,1.1706,1.1706,1.17016,1.17052,13200000.0
2007-10-15 07:55:00,1.17037,1.17062,1.17025,1.17027,13400000.0
2007-10-15 07:56:00,1.17032,1.17063,1.17011,1.17063,20400000.0
2007-10-15 07:57:00,1.17088,1.17115,1.17066,1.17091,20400000.0
2007-10-15 07:58:00,1.17074,1.17101,1.17061,1.17061,21800000.0
2007-10-15 07:59:00,1.17089,1.17089,1.17036,1.17047,10400000.0
2007-10-15 08:00:00,1.17058,1.17071,1.17058,1.17066,15400000.0
2007-10-15 08:01:00,1.17062,1.17069,1.16997,1.16997,11400000.0
2007-10-15 08:02:00,1.17016,1.17049,1.17002,1.17002,16600000.0
2007-10-15 08:03:00,1.17081,1.17081,1.17051,1.17068,17600000.0
2007-10-15 08:04:00,1.17031,1.17076,1.17015,1.17076,29200000.0
2007-10-15 08:05:00,1.17037,1.17047,1.1701,1.17014,12400000.0
2007-10-15 08:06:00,1.17034,1.1706,1.17019,1.17019,10000000.0
2007-10-15 08:07:00,1.17028,1.17068,1.17028,1.17044,10600000.0
2007-10-15 08:08:00,1.17049,1.17103,1.17031,1.17057,20000000.0
2007-10-15 08:09:00,1.17063,1.17091,1.17063,1.17065,7800000.0
2007-10-15 08:10:00,1.17111,1.17111,1.17016,1.17024,15600000.0
2007-10-15 08:11:00,1.17033,1.17073,1.17017,1.17044,8400000.0
2007-10-15 08:12:00,1.17021,1.17025,1.16984,1.16984,16000000.0
2007-10-15 08:13:00,1.16981,1.17045,1.16981,1.17045,20000000.0
2007-10-15 08:14:00,1.17034,1.17077,1.17007,1.17045,29600000.0
2007-10-15 08:15:00,1.17033,1.17048,1.17028,1.17028,32800000.0
2007-10-15 08:16:00,1.1708,1.1708,1.1706,1.1706,21600000.0
2007-10-15 08:17:00,1.17049,1.17049,1.17004,1.17004,21600000.0
2007-10-15 08:18:00,1.16981,1.17008,1.16981,1.17003,7800000.0
2007-10-15 08:19:00,1.17019,1.17063,1.17002,1.17012,15400000.0
2007-10-15 08:20:00,1.17007,1.17054,1.17007,1.1703,16400000.0
2007-10-15 08:21:00,1.17028,1.17047,1.17024,1.1704,18200000.0
2007-10-15 08:22:00,1.17043,1.17043,1.16988,1.17017,9800000.0
2007-10-15 08:23:00,1.16983,1.17021,1.16982,1.17021,15200000.0
2007-10-15 08:24:00,1.17018,1.17058,1.17008,1.17027,21200000.0
2007-10-15 08:25:00,1.1705,1.17072,1.1704,1.17047,15200000.0
2007-10-15 08:26:00,1.17066,1.17108,1.17038,1.17056,10400000.0
2007-10-15 08:27:00,1.17018,1.17059,1.17018,1.17059,21400000.0
2007-10-15 08:28:00,1.17043,1.17061,1.17024,1.17024,23800000.0
2007-10-15 08:29:00,1.17073,1.17088,1.17009,1.17088,14200000.0
2007-10-15 08:30:00,1.17051,1.17082,1.1704,1.17051,22400000.0
2007-10-15 08:31:00,1.17063,1.17063,1.1703,1.1703,8400000.0
2007-10-15 08:32:00,1.17048,1.17068,1.17029,1.17068,24400000.0
2007-10-15 08:33:00,1.17019,1.17066,1.17009,1.17046,21400000.0
2007-10-15 08:34:00,1.1707,1.1707,1.1703,1.1703,9200000.0
2007-10-15 08:35:00,1.17055,1.17087,1.1702,1.17052,9200000.0
2007-10-15 08:36:00,1.17024,1.17063,1.17024,1.17047,12600000.0
2007-10-15 08:37:00,1.17023,1.17041,1.17017,1.17017,9200000.0
2007-10-15 08:38:00,1.17053,1.17095,1.17038,1.17095,11600000.0
2007-10-15 08:39:00,1.1708,1.17131,1.17071,1.17074,22600000.0
2007-10-15 08:40:00,1.17113,1.17113,1.17081,1.17081,17800000.0
2007-10-15 08:41:00,1.17046,1.17046,1.1702,1.17021,8400000.0
2007-10-15 08:42:00,1.1702,1.17053,1.1702,1.17032,9400000.0
2007-10-15 08:43:00,1.17051,1.1706,1.17051,1.17054,10800000.0
2007-10-15 08:44:00,1.1703,1.17031,1.17014,1.17015,10600000.0
2007-10-15 08:45:00,1.1701,1.17029,1.16991,1.17023,13000000.0
2007-10-15 08:46:00,1.17006,1.17038,1.17006,1.17026,9000000.0
2007-10-15 08:47:00,1.17035,1.17088,1.17029,1.17049,26600000.0
2007-10-15 08:48:00,1.17051,1.17052,1.17007,1.17052,9800000.0
2007-10-15 08:49:00,1.17046,1.17046,1.17007,1.17029,9600000.0
2007-10-15 08:50:00,1.17054,1.17054,1.17009,1.17034,15400000.0
2007-10-15 08:51:00,1.1701,1.17059,1.1701,1.17017,12800000.0
2007-10-15 08:52:00,1.17043,1.1711,1.17036,1.17104,19200000.0
2007-10-15 08:53:00,1.17043,1.1709,1.17043,1.17054,18600000.0
2007-10-15 08:54:00,1.17083,1.17096,1.17059,1.17085,12400000.0
2007-10-15 08:55:00,1.1709,1.17107,1.1706,1.17064,11400000.0
2007-10-15 08:56:00,1.17089,1.17121,1.17064,1.17118,33200000.0
2007-10-15 08:57:00,1.17106,1.1716,1.17106,1.17134,26200000.0
2007-10-15 08:58:00,1.17164,1.17185,1.17144,1.17167,16400000.0
2007-10-15 08:59:00,1.17126,1.17146,1.17126,1.1714,20400000.0
2007-10-15 09:00:00,1.17153,1.17163,1.17119,1.17119,10200000.0
2007-10-15 09:01:00,1.17126,1.17165,1.17113,1.17165,14600000.0
2007-10-15 09:02:00,1.17191,1.17199,1.17169,1.17199,14400000.0
2007-10-15 09:03:00,1.17149,1.17213,1.17149,1.17213,9800000.0
2007-10-15 09:04:00,1.1716,1.17185,1.17126,1.17148,33200000.0
2007-10-15 09:05:00,1.1712,1.17154,1.17101,1.17119,20400000.0
2007-10-15 09:06:00,1.1714,1.1714,1.17102,1.17114,16800000.0
2007-10-15 09:07:00,1.17112,1.17157,1.17076,1.17157,15000000.0
2007-10-15 09:08:00,1.17111,1.17156,1.17111,1.1713,30200000.0
2007-10-15 09:09:00,1.17098,1.1717,1.17098,1.1717,6800000.0
2007-10-15 09:10:00,1.17217,1.17217,1.1719,1.17193,15800000.0
2007-10-15 09:11:00,1.17205,1.17262,1.17184,1.17262,16800000.0
2007-10-15 09:12:00,1.17266,1.17268,1.17233,1.17264,15400000.0
2007-10-15 09:13:00,1.1727,1.17289,1.1727,1.17283,8200000.0
2007-10-15 09:14:00,1.17244,1.17263,1.17226,1.17263,28400000.0
2007-10-15 09:15:00,1.1726,1.17281,1.17251,1.17255,19000000.0
2007-10-15 09:16:00,1.17245,1.1727,1.17236,1.1727,24600000.0
2007-10-15 09:17:00,1.17234,1.17271,1.17234,1.17271,18200000.0
2007-10-15 09:18:00,1.17224,1.17254,1.17217,1.17219,10000000.0
2007-10-15 09:19:00,1.17246,1.17256,1.17217,1.17239,20800000.0
2007-10-15 09:20:00,1.17248,1.17287,1.1722,1.17226,38600000.0
2007-10-15 09:21:00,1.17263,1.17287,1.17256,1.17285,25600000.0
2007-10-15 09:22:00,1.17306,1.17347,1.17295,1.17295,22400000.0
2007-10-15 09:23:00,1.17323,1.17373,1.17323,1.17354,23200000.0
2007-10-15 09:24:00,1.17352,1.17416,1.17345,1.17388,16600000.0
2007-10-15 09:25:00,1.17379,1.17379,1.1735,1.1735,20400000.0
2007-10-15 09:26:00,1.17357,1.17357,1.17327,1.17336,10000000.0
2007-10-15 09:27:00,1.17359,1.17359,1.1733,1.1733,14400000.0
2007-10-15 09:28:00,1.17334,1.17373,1.17321,1.17355,24600000.0
2007-10-15 09:29:00,1.17318,1.17361,1.17318,1.17336,17600000.0
2007-10-15 09:30:00,1.17352,1.17352,1.17315,1.17315,11000000.0
2007-10-15 09:31:00,1.17315,1.17377,1.17315,1.17377,18000000.0
2007-10-15 09:32:00,1.17306,1.17308,1.17287,1.17308,20200000.0
2007-10-15 09:33:00,1.17281,1.17313,1.17281,1.17282,12800000.0
2007-10-15 09:34:00,1.17338,1.17338,1.17265,1.1731,13600000.0
2007-10-15 09:35:00,1.17336,1.17347,1.17309,1.17312,27400000.0
2007-10-15 09:36:00,1.17331,1.17376,1.17312,1.17323,13800000.0
2007-10-15 09:37:00,1.17313,1.17329,1.17313,1.17318,18800000.0
2007-10-15 09:38:00,1.17311,1.17341,1.17297,1.17337,25000000.0
2007-10-15 09:39:00,1.17334,1.17334,1.17303,1.17323,18800000.0
2007-10-15 09:40:00,1.17303,1.1736,1.17303,1.17313,18400000.0
2007-10-15 09:41:00,1.17287,1.17357,1.17287,1.17342,12800000.0
2007-10-15 09:42:00,1.17297,1.17379,1.17297,1.17376,14400000.0
2007-10-15 09:43:00,1.17402,1.17404,1.17376,1.17376,20200000.0
2007-10-15 09:44:00,1.17371,1.17425,1.17371,1.17425,11000000.0
2007-10-15 09:45:00,1.17368,1.17388,1.17343,1.17351,10800000.0
2007-10-15 09:46:00,1.17365,1.17382,1.1733,1.17382,29600000.0
2007-10-15 09:47:00,1.17379,1.17418,1.1736,1.17403,12400000.0
2007-10-15 09:48:00,1.17397,1.17397,1.17354,1.17354,18000000.0
2007-10-15 09:49:00,1.17358,1.17402,1.17356,1.1737,17200000.0
2007-10-15 09:50:00,1.17341,1.17389,1.17341,1.17363,17400000.0
2007-10-15 09:51:00,1.17401,1.17438,1.17396,1.17413,12400000.0
2007-10-15 09:52:00,1.17413,1.17434,1.17385,1.17434,20800000.0
2007-10-15 09:53:00,1.17416,1.17442,1.1735,1.17442,14800000.0
2007-10-15 09:54:00,1.17425,1.17471,1.17421,1.1744,13400000.0
2007-10-15 09:55:00,1.17389,1.17417,1.17379,1.17385,10400000.0
2007-10-15 09:56:00,1.1741,1.17411,1.17392,1.1741,28000000.0
2007-10-15 09:57:00,1.17436,1.17436,1.1737,1.17392,8800000.0
2007-10-15 09:58:00,1.17345,1.17384,1.17345,1.17384,8200000.0
2007-10-15 09:59:00,1.17364,1.17375,1.17345,1.17365,13400000.0
2007-10-15 10:00:00,1.17405,1.17426,1.17383,1.17413,24000000.0
2007-10-15 10:01:00,1.17429,1.17429,1.1738,1.17395,25400000.0
2007-10-15 10:02:00,1.1739,1.17434,1.17376,1.17434,10000000.0
2007-10-15 10:03:00,1.17465,1.1747,1.17384,1.17386,18400000.0
2007-10-15 10:04:00,1.17396,1.17444,1.17392,1.17396,14200000.0
2007-10-15 10:05:00,1.17405,1.17417,1.17387,1.17405,10600000.0
2007-10-15 10:06:00,1.17403,1.17418,1.17348,1.17381,19400000.0
2007-10-15 10:07:00,1.17394,1.17403,1.17362,1.17376,21600000.0
2007-10-15 10:08:00,1.17395,1.17427,1.17395,1.17427,9000000.0
2007-10-15 10:09:00,1.17419,1.1745,1.17416,1.17416,12200000.0
2007-10-15 10:10:00,1.17443,1.17447,1.17401,1.17441,18800000.0
2007-10-15 10:11:00,1.17414,1.17446,1.17414,1.1744,15800000.0
2007-10-15 10:12:00,1.17429,1.17429,1.17374,1.17407,32000000.0
2007-10-15 10:13:00,1.17395,1.1744,1.17376,1.17425,12200000.0
2007-10-15 10:14:00,1.17408,1.17444,1.17364,1.17427,19400000.0
2007-10-15 10:15:00,1.17432,1.17467,1.17393,1.17467,10800000.0
2007-10-15 10:16:00,1.17442,1.17476,1.17437,1.17438,25000000.0
2007-10-15 10:17:00,1.17401,1.17449,1.17401,1.17442,18600000.0
2007-10-15 10:18:00,1.17457,1.1749,1.17429,1.17457,11000000.0
2007-10-15 10:19:00,1.17458,1.17517,1.17458,1.17483,27400000.0
2007-10-15 10:20:00,1.17454,1.17508,1.17452,1.17484,17200000.0
2007-10-15 10:21:00,1.17492,1.17538,1.17489,1.17538,15800000.0
2007-10-15 10:22:00,1.17443,1.17503,1.17443,1.17503,15400000.0
2007-10-15 10:23:00,1.17456,1.175,1.17456,1.17462,14000000.0
2007-10-15 10:24:00,1.17438,1.17479,1.1741,1.17426,14400000.0
2007-10-15 10:25:00,1.17448,1.17485,1.1742,1.17444,18600000.0
2007-10-15 10:26:00,1.17487,1.17492,1.17463,1.17463,15600000.0
2007-10-15 10:27:00,1.17516,1.17516,1.17385,1.17445,25400000.0
2007-10-15 10:28:00,1.17453,1.17469,1.17419,1.17419,23000000.0
2007-10-15 10:29:00,1.1744,1.17501,1.1744,1.17472,12200000.0
2007-10-15 10:30:00,1.17507,1.17532,1.1748,1.17512,18200000.0
2007-10-15 10:31:00,1.17471,1.17481,1.1744,1.1744,12000000.0
2007-10-15 10:32:00,1.17444,1.17473,1.17429,1.17429,9200000.0
2007-10-15 10:33:00,1.17425,1.17469,1.17425,1.17425,33800000.0
2007-10-15 10:34:00,1.1745,1.1745,1.1744,1.1744,14800000.0
2007-10-15 10:35:00,1.1743,1.17443,1.17384,1.17443,14800000.0
2007-10-15 10:36:00,1.17438,1.17462,1.17416,1.17441,20800000.0
2007-10-15 10:37:00,1.17424,1.17458,1.17414,1.17414,15800000.0
2007-10-15 10:38:00,1.17446,1.17455,1.174,1.17421,16800000.0
2007-10-15 10:39:00,1.17423,1.17447,1.17391,1.174,9400000.0
2007-10-15 10:40:00,1.1741,1.17447,1.17394,1.17394,19200000.0
2007-10-15 10:41:00,1.17402,1.17452,1.17402,1.17417,10400000.0
2007-10-15 10:42:00,1.17388,1.17412,1.17368,1.1741,18000000.0
2007-10-15 10:43:00,1.17392,1.17418,1.17379,1.1739,14200000.0
2007-10-15 10:44:00,1.1741,1.1741,1.17365,1.17379,18000000.0
2007-10-15 10:45:00,1.17385,1.174,1.17367,1.17367,9600000.0
2007-10-15 10:46:00,1.1739,1.1741,1.1739,1.174,18600000.0
2007-10-15 10:47:00,1.17392,1.17423,1.17364,1.17386,18600000.0
2007-10-15 10:48:00,1.17433,1.17433,1.17354,1.1741,12400000.0
2007-10-15 10:49:00,1.1737,1.17432,1.17367,1.17409,32600000.0
2007-10-15 10:50:00,1.17406,1.17406,1.17363,1.17377,21200000.0
2007-10-15 10:51:00,1.17399,1.17399,1.17362,1.17368,12400000.0
2007-10-15 10:52:00,1.17378,1.17383,1.17338,1.17359,23800000.0
2007-10-15 10:53:00,1.17376,1.17384,1.17357,1.17362,18200000.0
2007-10-15 10:54:00,1.17356,1.17409,1.17351,1.17409,19800000.0
2007-10-15 10:55:00,1.17375,1.17439,1.17371,1.17399,19600000.0
2007-10-15 10:56:00,1.17392,1.17395,1.17384,1.17395,8400000.0
2007-10-15 10:57:00,1.17365,1.17429,1.17365,1.17375,22000000.0
2007-10-15 10:58:00,1.17387,1.17395,1.17322,1.17365,10800000.0
2007-10-15 10:59:00,1.17344,1.1741,1.17337,1.1735,22800000.0
2007-10-15 11:00:00,1.1738,1.17406,1.1735,1.17406,18800000.0
2007-10-15 11:01:00,1.17365,1.17428,1.1733,1.17428,16400000.0
2007-10-15 11:02:00,1.17377,1.17388,1.17335,1.17369,10400000.0
2007-10-15 11:03:00,1.17367,1.17391,1.17339,1.17359,21200000.0
2007-10-15 11:04:00,1.17316,1.17372,1.17316,1.17372,17400000.0
2007-10-15 11:05:00,1.17391,1.17409,1.17362,1.17385,17600000.0
2007-10-15 11:06:00,1.17432,1.17432,1.17376,1.17376,11600000.0
2007-10-15 11:07:00,1.17371,1.17444,1.17329,1.17371,9400000.0
2007-10-15 11:08:00,1.17361,1.17397,1.17361,1.17379,11000000.0
2007-10-15 11:09:00,1.17351,1.17385,1.1735,1.17355,14200000.0
2007-10-15 11:10:00,1.17353,1.17389,1.17335,1.17347,25200000.0
2007-10-15 11:11:00,1.17332,1.17434,1.17332,1.17362,9800000.0
2007-10-15 11:12:00,1.17339,1.17356,1.17304,1.17307,29400000.0
2007-10-15 11:13:00,1.17303,1.17348,1.17265,1.17294,28800000.0
2007-10-15 11:14:00,1.17322,1.17342,1.17305,1.17311,21000000.0
2007-10-15 11:15:00,1.17307,1.17318,1.17288,1.17296,26600000.0
2007-10-15 11:16:00,1.17288,1.17322,1.17277,1.17277,19600000.0
2007-10-15 11:17:00,1.1728,1.1731,1.17272,1.1731,11800000.0
2007-10-15 11:18:00,1.17288,1.17296,1.17263,1.17277,11400000.0
2007-10-15 11:19:00,1.17296,1.17296,1.17208,1.17243,14800000.0
2007-10-15 11:20:00,1.17242,1.17283,1.17242,1.17281,13200000.0
2007-10-15 11:21:00,1.17332,1.17348,1.1729,1.17342,22200000.0
2007-10-15 11:22:00,1.17375,1.17398,1.17341,1.17353,11600000.0
2007-10-15 11:23:00,1.17407,1.17407,1.17338,1.17352,10000000.0
2007-10-15 11:24:00,1.17361,1.17394,1.17343,1.17394,9200000.0
2007-10-15 11:25:00,1.1738,1.17384,1.17337,1.17379,25200000.0
2007-10-15 11:26:00,1.17348,1.17387,1.17337,1.17357,15000000.0
2007-10-15 11:27:00,1.17376,1.17376,1.17357,1.17372,11600000.0
2007-10-15 11:28:00,1.17353,1.17396,1.17332,1.17332,23800000.0
2007-10-15 11:29:00,1.17399,1.17415,1.17386,1.17397,23000000.0
2007-10-15 11:30:00,1.17398,1.17398,1.17324,1.17324,14200000.0
2007-10-15 11:31:00,1.17361,1.17398,1.17361,1.17389,10600000.0
2007-10-15 11:32:00,1.17363,1.17396,1.17363,1.17376,19000000.0
2007-10-15 11:33:00,1.17391,1.17416,1.17366,1.17379,10600000.0
2007-10-15 11:34:00,1.17364,1.17378,1.17337,1.17341,24600000.0
2007-10-15 11:35:00,1.17363,1.17363,1.1732,1.1732,29800000.0
2007-10-15 11:36:00,1.174,1.174,1.1734,1.1738,13000000.0
2007-10-15 11:37:00,1.17349,1.17379,1.17349,1.17379,13000000.0
2007-10-15 11:38:00,1.1739,1.17433,1.17356,1.17433,15800000.0
2007-10-15 11:39:00,1.17403,1.17442,1.17388,1.17442,27200000.0
2007-10-15 11:40:00,1.1742,1.1743,1.17407,1.17409,8800000.0
2007-10-15 11:41:00,1.17421,1.17422,1.17385,1.17398,12200000.0
2007-10-15 11:42:00,1.17419,1.17452,1.17407,1.17429,17400000.0
2007-10-15 11:43:00,1.17424,1.17436,1.17424,1.17432,3600000.0
2007-10-15 11:44:00,1.1747,1.1747,1.1744,1.1745,25400000.0
2007-10-15 11:45:00,1.17447,1.17451,1.17425,1.17442,25400000.0
2007-10-15 11:46:00,1.1745,1.17458,1.17433,1.17442,14400000.0
2007-10-15 11:47:00,1.17432,1.17446,1.1742,1.1743,12200000.0
2007-10-15 11:48:00,1.17417,1.17454,1.17401,1.17438,8800000.0
2007-10-15 11:49:00,1.17415,1.17424,1.17396,1.17418,24000000.0
2007-10-15 11:50:00,1.17422,1.17432,1.17384,1.17386,16000000.0
2007-10-15 11:51:00,1.1737,1.17388,1.17342,1.17387,22800000.0
2007-10-15 11:52:00,1.17357,1.1738,1.1734,1.1738,11200000.0
2007-10-15 11:53:00,1.17363,1.17363,1.17315,1.17326,21000000.0
2007-10-15 11:54:00,1.17364,1.17384,1.1731,1.17374,25800000.0
2007-10-15 11:55:00,1.17392,1.17427,1.1735,1.17359,10800000.0
2007-10-15 11:56:00,1.17335,1.17355,1.17312,1.17355,25000000.0
2007-10-15 11:57:00,1.17366,1.17366,1.17318,1.17357,22800000.0
2007-10-15 11:58:00,1.17367,1.17412,1.17367,1.17387,29400000.0
2007-10-15 11:59:00,1.17367,1.17422,1.17367,1.17422,10800000.0
2007-10-15 12:00:00,1.17431,1.17461,1.17416,1.1742,21800000.0
2007-10-15 12:01:00,1.17378,1.17391,1.17346,1.17387,26000000.0
2007-10-15 12:02:00,1.17372,1.17384,1.17339,1.17373,15400000.0
2007-10-15 12:03:00,1.17348,1.17412,1.17327,1.17363,26200000.0
2007-10-15 12:04:00,1.17354,1.17406,1.17317,1.17338,15200000.0
2007-10-15 12:05:00,1.17347,1.17361,1.17303,1.17348,26600000.0
2007-10-15 12:06:00,1.17378,1.17398,1.17349,1.17349,20400000.0
2007-10-15 12:07:00,1.17367,1.17367,1.17336,1.17336,28000000.0
2007-10-15 12:08:00,1.17368,1.17374,1.17338,1.17341,19000000.0
2007-10-15 12:09:00,1.17347,1.17374,1.17344,1.17363,24000000.0
2007-10-15 12:10:00,1.17359,1.17424,1.17359,1.17424,10400000.0
2007-10-15 12:11:00,1.17411,1.17411,1.17372,1.17387,13600000.0
2007-10-15 12:12:00,1.17362,1.17426,1.17311,1.17426,25200000.0
2007-10-15 12:13:00,1.17394,1.17403,1.17387,1.17389,17200000.0
2007-10-15 12:14:00,1.17357,1.1742,1.17356,1.17401,9600000.0
2007-10-15 12:15:00,1.1747,1.1747,1.17393,1.17409,12600000.0
2007-10-15 12:16:00,1.17416,1.17456,1.17401,1.17401,11400000.0
2007-10-15 12:17:00,1.17419,1.17419,1.1736,1.17369,12400000.0
2007-10-15 12:18:00,1.17389,1.17401,1.17385,1.17386,10200000.0
2007-10-15 12:19:00,1.17388,1.17406,1.17387,1.17387,21000000.0
2007-10-15 12:20:00,1.17386,1.17426,1.17381,1.17426,20400000.0
2007-10-15 12:21:00,1.17442,1.17442,1.17355,1.17407,26600000.0
2007-10-15 12:22:00,1.17428,1.17443,1.17399,1.17424,17400000.0
2007-10-15 12:23:00,1.17411,1.17416,1.17384,1.1741,11200000.0
2007-10-15 12:24:00,1.17378,1.17435,1.17348,1.17435,12800000.0
2007-10-15 12:25:00,1.1738,1.17401,1.17373,1.17401,11000000.0
2007-10-15 12:26:00,1.17427,1.17443,1.17402,1.17407,18200000.0
2007-10-15 12:27:00,1.17447,1.17447,1.17393,1.17432,12400000.0
2007-10-15 12:28:00,1.17428,1.17428,1.17383,1.1742,10200000.0
2007-10-15 12:29:00,1.17413,1.17443,1.17402,1.17424,22000000.0
2007-10-15 12:30:00,1.17447,1.17456,1.17417,1.17417,17600000.0
2007-10-15 12:31:00,1.17456,1.17495,1.17431,1.17471,18000000.0
2007-10-15 12:32:00,1.17471,1.17477,1.1743,1.17437,122600000.0
2007-10-15 12:33:00,1.17425,1.17475,1.17425,1.17449,10600000.0
2007-10-15 12:34:00,1.17443,1.17455,1.17434,1.17452,13800000.0
2007-10-15 12:35:00,1.17464,1.17464,1.17434,1.17436,27800000.0
2007-10-15 12:36:00,1.17472,1.17493,1.17458,1.17459,10800000.0
2007-10-15 12:37:00,1.17467,1.17473,1.17462,1.17465,6200000.0
2007-10-15 12:38:00,1.17458,1.17494,1.17452,1.17474,21400000.0
2007-10-15 12:39:00,1.17436,1.17489,1.17436,1.17489,19200000.0
2007-10-15 12:40:00,1.17504,1.17504,1.17461,1.17489,22000000.0
2007-10-15 12:41:00,1.17509,1.17512,1.17447,1.1748,14000000.0
2007-10-15 12:42:00,1.17497,1.17497,1.17443,1.17461,13200000.0
2007-10-15 12:43:00,1.1747,1.17495,1.1747,1.17473,5600000.0
2007-10-15 12:44:00,1.17487,1.17487,1.17452,1.17486,15600000.0
2007-10-15 12:45:00,1.17494,1.175,1.17476,1.1749,11200000.0
2007-10-15 12:46:00,1.17511,1.17538,1.17498,1.17538,21200000.0
2007-10-15 12:47:00,1.17521,1.17547,1.17507,1.17539,20000000.0
2007-10-15 12:48:00,1.17522,1.17551,1.17522,1.17551,3200000.0
2007-10-15 12:49:00,1.17505,1.17515,1.17487,1.17513,15200000.0
2007-10-15 12:50:00,1.17524,1.17546,1.1748,1.17546,24200000.0
2007-10-15 12:51:00,1.17506,1.17548,1.17486,1.17498,23600000.0
2007-10-15 12:52:00,1.1752,1.17528,1.17503,1.1751,23400000.0
2007-10-15 12:53:00,1.17518,1.17518,1.17485,1.17485,20000000.0
2007-10-15 12:54:00,1.17482,1.17524,1.17482,1.17497,16400000.0
2007-10-15 12:55:00,1.17502,1.17521,1.17486,1.17486,22000000.0
2007-10-15 12:56:00,1.17506,1.17508,1.17478,1.17478,10400000.0
2007-10-15 12:57:00,1.17463,1.1749,1.17452,1.17457,22400000.0
2007-10-15 12:58:00,1.17454,1.175,1.17454,1.17483,19000000.0
2007-10-15 12:59:00,1.17498,1.17517,1.17466,1.17466,13600000.0
2007-10-15 13:00:00,1.17457,1.17458,1.17442,1.1745,20600000.0
2007-10-15 13:01:00,1.17486,1.175,1.17459,1.17485,10800000.0
2007-10-15 13:02:00,1.17482,1.17496,1.17473,1.17473,21600000.0
2007-10-15 13:03:00,1.17522,1.17523,1.17486,1.17486,11600000.0
2007-10-15 13:04:00,1.17469,1.17509,1.17461,1.1748,11800000.0
2007-10-15 13:05:00,1.17479,1.17495,1.17435,1.17493,29200000.0
2007-10-15 13:06:00,1.17484,1.17509,1.17482,1.17495,13800000.0
2007-10-15 13:07:00,1.17465,1.17497,1.17428,1.17428,12800000.0
2007-10-15 13:08:00,1.17465,1.17525,1.17455,1.17455,74000000.0
2007-10-15 13:09:00,1.17458,1.17482,1.17456,1.17477,21200000.0
2007-10-15 13:10:00,1.17467,1.17511,1.17441,1.17464,11400000.0
2007-10-15 13:11:00,1.17474,1.17474,1.17455,1.17455,7400000.0
2007-10-15 13:12:00,1.17456,1.17465,1.17445,1.17457,35600000.0
2007-10-15 13:13:00,1.17459,1.17488,1.17436,1.17442,29400000.0
2007-10-15 13:14:00,1.17439,1.17474,1.17439,1.17474,12800000.0
2007-10-15 13:15:00,1.17404,1.17461,1.1739,1.1739,16400000.0
2007-10-15 13:16:00,1.17382,1.17403,1.17361,1.17361,27000000.0
2007-10-15 13:17:00,1.1737,1.17401,1.17354,1.17377,16600000.0
2007-10-15 13:18:00,1.17375,1.17412,1.17341,1.17377,23600000.0
2007-10-15 13:19:00,1.17345,1.17359,1.17325,1.17344,11400000.0
2007-10-15 13:20:00,1.17389,1.17389,1.17333,1.17337,22000000.0
2007-10-15 13:21:00,1.1733,1.17372,1.17316,1.17372,14200000.0
2007-10-15 13:22:00,1.17347,1.1739,1.17334,1.1739,18400000.0
2007-10-15 13:23:00,1.17341,1.17362,1.17335,1.17362,16800000.0
2007-10-15 13:24:00,1.17337,1.1736,1.17327,1.1736,9400000.0
2007-10-15 13:25:00,1.17324,1.17348,1.17303,1.17303,22400000.0
2007-10-15 13:26:00,1.17339,1.17371,1.17312,1.17371,11600000.0
2007-10-15 13:27:00,1.17365,1.17365,1.17323,1.17323,14800000.0
2007-10-15 13:28:00,1.17326,1.1734,1.17319,1.17333,85400000.0
2007-10-15 13:29:00,1.17378,1.17388,1.17333,1.17364,14200000.0
2007-10-15 13:30:00,1.17344,1.17398,1.17344,1.17389,24800000.0
2007-10-15 13:31:00,1.17366,1.17403,1.17357,1.17379,36800000.0
2007-10-15 13:32:00,1.17382,1.17403,1.17334,1.17403,12800000.0
2007-10-15 13:33:00,1.1738,1.174,1.1737,1.1739,15400000.0
2007-10-15 13:34:00,1.1736,1.17368,1.17351,1.17351,15400000.0
2007-10-15 13:35:00,1.17382,1.17386,1.17341,1.17341,22000000.0
2007-10-15 13:36:00,1.17363,1.17394,1.17337,1.17337,13800000.0
2007-10-15 13:37:00,1.17331,1.17375,1.17303,1.17375,20400000.0
2007-10-15 13:38:00,1.17373,1.17404,1.17355,1.17373,27200000.0
2007-10-15 13:39:00,1.17397,1.17397,1.1732,1.1735,12400000.0
2007-10-15 13:40:00,1.17304,1.17363,1.17304,1.17323,33400000.0
2007-10-15 13:41:00,1.17337,1.17345,1.17331,1.17344,10400000.0
2007-10-15 13:42:00,1.17333,1.17333,1.17273,1.1732,16800000.0
2007-10-15 13:43:00,1.17321,1.17327,1.17285,1.17285,17800000.0
2007-10-15 13:44:00,1.17299,1.17332,1.17273,1.17273,7400000.0
2007-10-15 13:45:00,1.17272,1.17323,1.17271,1.17306,31000000.0
2007-10-15 13:46:00,1.17284,1.17357,1.17284,1.17341,15800000.0
2007-10-15 13:47:00,1.17348,1.17372,1.17318,1.17318,14800000.0
2007-10-15 13:48:00,1.17319,1.17362,1.17319,1.17354,26000000.0
2007-10-15 13:49:00,1.17367,1.17424,1.17337,1.17424,26600000.0
2007-10-15 13:50:00,1.17373,1.17392,1.1734,1.17379,15200000.0
2007-10-15 13:51:00,1.17326,1.17352,1.17326,1.17352,13800000.0
2007-10-15 13:52:00,1.17376,1.17419,1.17357,1.17419,16600000.0
2007-10-15 13:53:00,1.17387,1.17387,1.17371,1.17371,12400000.0
2007-10-15 13:54:00,1.17331,1.17351,1.17311,1.1732,19600000.0
2007-10-15 13:55:00,1.17295,1.17387,1.17295,1.17342,18800000.0
2007-10-15 13:56:00,1.17366,1.17368,1.17335,1.1734,20000000.0
2007-10-15 13:57:00,1.17359,1.17359,1.17303,1.17334,29800000.0
2007-10-15 13:58:00,1.17369,1.17386,1.17328,1.1735,16800000.0
2007-10-15 13:59:00,1.17335,1.17355,1.17312,1.17355,9400000.0
2007-10-15 14:00:00,1.17343,1.17422,1.17343,1.17422,35800000.0
2007-10-15 14:01:00,1.17426,1.17433,1.17352,1.17393,18200000.0
2007-10-15 14:02:00,1.174,1.1743,1.17382,1.17399,14600000.0
2007-10-15 14:03:00,1.17402,1.1744,1.17402,1.1744,16800000.0
2007-10-15 14:04:00,1.17377,1.17416,1.17346,1.17377,17600000.0
2007-10-15 14:05:00,1.17347,1.17449,1.17347,1.17375,16600000.0
2007-10-15 14:06:00,1.17378,1.17415,1.17378,1.17378,17600000.0
2007-10-15 14:07:00,1.17389,1.1739,1.1736,1.1736,24000000.0
2007-10-15 14:08:00,1.17374,1.17426,1.17374,1.17426,11800000.0
2007-10-15 14:09:00,1.17378,1.17448,1.17378,1.17414,14600000.0
2007-10-15 14:10:00,1.17428,1.17428,1.17386,1.17425,13200000.0
2007-10-15 14:11:00,1.17396,1.17421,1.17365,1.17421,9400000.0
2007-10-15 14:12:00,1.17405,1.17427,1.17364,1.17402,11000000.0
2007-10-15 14:13:00,1.17398,1.17401,1.17339,1.17392,28400000.0
2007-10-15 14:14:00,1.1736,1.1738,1.17348,1.17356,12400000.0
2007-10-15 14:15:00,1.17352,1.17362,1.17314,1.17361,20000000.0
2007-10-15 14:16:00,1.1736,1.17406,1.17331,1.17351,16400000.0
2007-10-15 14:17:00,1.17343,1.17385,1.17329,1.17329,26600000.0
2007-10-15 14:18:00,1.17299,1.17332,1.17298,1.17314,13800000.0
2007-10-15 14:19:00,1.17346,1.17346,1.17294,1.173,54000000.0
2007-10-15 14:20:00,1.17271,1.17323,1.17253,1.17256,29000000.0
2007-10-15 14:21:00,1.17274,1.17303,1.17272,1.17303,20400000.0
2007-10-15 14:22:00,1.17306,1.1731,1.1727,1.1731,14000000.0
2007-10-15 14:23:00,1.17295,1.17338,1.1726,1.17318,17800000.0
2007-10-15 14:24:00,1.17292,1.17362,1.17281,1.17281,12400000.0
2007-10-15 14:25:00,1.17334,1.17356,1.17329,1.17356,15200000.0
2007-10-15 14:26:00,1.17309,1.17329,1.173,1.17325,16400000.0
2007-10-15 14:27:00,1.17311,1.17362,1.17305,1.17305,18000000.0
2007-10-15 14:28:00,1.17313,1.17324,1.17273,1.17324,11000000.0
2007-10-15 14:29:00,1.1733,1.1735,1.1733,1.1733,16000000.0
2007-10-15 14:30:00,1.1726,1.173,1.17257,1.17272,16000000.0
2007-10-15 14:31:00,1.173,1.173,1.17224,1.17224,26400000.0
2007-10-15 14:32:00,1.17203,1.1722,1.17183,1.17184,19200000.0
2007-10-15 14:33:00,1.17227,1.17274,1.17217,1.17274,17800000.0
2007-10-15 14:34:00,1.17249,1.17249,1.17203,1.17223,11400000.0
2007-10-15 14:35:00,1.1725,1.17275,1.17214,1.17214,12800000.0
2007-10-15 14:36:00,1.17241,1.17327,1.17241,1.17327,11800000.0
2007-10-15 14:37:00,1.1735,1.1735,1.17302,1.1732,19800000.0
2007-10-15 14:38:00,1.17304,1.17342,1.17271,1.17294,19800000.0
2007-10-15 14:39:00,1.17297,1.17343,1.17285,1.17287,20800000.0
2007-10-15 14:40:00,1.17307,1.17376,1.17293,1.17376,10000000.0
2007-10-15 14:41:00,1.17365,1.17402,1.17337,1.17375,69800000.0
2007-10-15 14:42:00,1.17325,1.17341,1.17318,1.17318,20000000.0
2007-10-15 14:43:00,1.17326,1.17347,1.173,1.17329,14600000.0
2007-10-15 14:44:00,1.17321,1.17328,1.17315,1.17315,12800000.0
2007-10-15 14:45:00,1.1731,1.17357,1.1731,1.17344,12400000.0
2007-10-15 14:46:00,1.17331,1.1734,1.17317,1.17319,17400000.0
2007-10-15 14:47:00,1.17271,1.17287,1.17244,1.17252,11000000.0
2007-10-15 14:48:00,1.17296,1.17296,1.1726,1.17271,15000000.0
2007-10-15 14:49:00,1.1727,1.1727,1.17221,1.17221,16400000.0
2007-10-15 14:50:00,1.17284,1.17304,1.17237,1.17304,7600000.0
2007-10-15 14:51:00,1.17308,1.17346,1.17308,1.17346,6800000.0
2007-10-15 14:52:00,1.17346,1.17373,1.17344,1.17373,19000000.0
2007-10-15 14:53:00,1.17325,1.17331,1.17306,1.17306,19400000.0
2007-10-15 14:54:00,1.1732,1.1734,1.1731,1.1732,15400000.0
2007-10-15 14:55:00,1.17351,1.17351,1.17299,1.17309,15400000.0
2007-10-15 14:56:00,1.1729,1.17316,1.1728,1.1728,21200000.0
2007-10-15 14:57:00,1.17303,1.17316,1.17264,1.17282,21800000.0
2007-10-15 14:58:00,1.17254,1.17294,1.17234,1.17237,22800000.0
2007-10-15 14:59:00,1.17259,1.1731,1.1725,1.17278,17600000.0
2007-10-15 15:00:00,1.17243,1.17287,1.17231,1.17245,19600000.0
2007-10-15 15:01:00,1.17271,1.17272,1.17241,1.17241,13200000.0
2007-10-15 15:02:00,1.17235,1.17297,1.17235,1.17265,28200000.0
2007-10-15 15:03:00,1.1728,1.17313,1.1728,1.17289,12600000.0
2007-10-15 15:04:00,1.17323,1.17367,1.17323,1.17328,11200000.0
2007-10-15 15:05:00,1.17295,1.17328,1.17267,1.17282,24000000.0
2007-10-15 15:06:00,1.17279,1.17328,1.17272,1.17272,14600000.0
2007-10-15 15:07:00,1.17274,1.17297,1.17266,1.17266,9400000.0
2007-10-15 15:08:00,1.17349,1.17357,1.17317,1.17321,12600000.0
2007-10-15 15:09:00,1.17308,1.17328,1.17305,1.17313,19800000.0
2007-10-15 15:10:00,1.17311,1.17438,1.17311,1.17438,27600000.0
2007-10-15 15:11:00,1.17353,1.17382,1.17353,1.17379,10600000.0
2007-10-15 15:12:00,1.1736,1.17433,1.1735,1.17366,22800000.0
2007-10-15 15:13:00,1.1733,1.17382,1.1733,1.17348,91400000.0
2007-10-15 15:14:00,1.17347,1.17351,1.17306,1.17345,18600000.0
2007-10-15 15:15:00,1.17293,1.17341,1.17293,1.17317,10800000.0
2007-10-15 15:16:00,1.17315,1.17392,1.17315,1.1735,13400000.0
2007-10-15 15:17:00,1.17302,1.17334,1.17289,1.17315,7400000.0
2007-10-15 15:18:00,1.17294,1.17342,1.17294,1.17311,10000000.0
2007-10-15 15:19:00,1.17299,1.17299,1.17277,1.17296,10400000.0
2007-10-15 15:20:00,1.17283,1.17283,1.17274,1.17274,8000000.0
2007-10-15 15:21:00,1.17308,1.17331,1.17279,1.17279,21200000.0
2007-10-15 15:22:00,1.1728,1.17321,1.17275,1.17289,18200000.0
2007-10-15 15:23:00,1.17297,1.173,1.17218,1.17218,9800000.0
2007-10-15 15:24:00,1.17236,1.17285,1.17228,1.17285,11200000.0
2007-10-15 15:25:00,1.17276,1.17294,1.17226,1.17259,10400000.0
2007-10-15 15:26:00,1.17267,1.17271,1.17233,1.17233,8200000.0
2007-10-15 15:27:00,1.17226,1.17241,1.17224,1.1724,19000000.0
2007-10-15 15:28:00,1.17221,1.17232,1.17199,1.17199,19000000.0
2007-10-15 15:29:00,1.17255,1.17263,1.17221,1.17258,13800000.0
2007-10-15 15:30:00,1.17229,1.17231,1.172,1.17229,7600000.0
2007-10-15 15:31:00,1.17241,1.17271,1.17225,1.17271,13800000.0
2007-10-15 15:32:00,1.17326,1.17327,1.17286,1.17286,18600000.0
2007-10-15 15:33:00,1.17317,1.17345,1.173,1.17327,123400000.0
2007-10-15 15:34:00,1.17289,1.17316,1.1726,1.17311,13400000.0
2007-10-15 15:35:00,1.17289,1.17305,1.17269,1.17269,10600000.0
2007-10-15 15:36:00,1.17245,1.17308,1.17232,1.17308,13400000.0
2007-10-15 15:37:00,1.17299,1.17299,1.17256,1.17268,15800000.0
2007-10-15 15:38:00,1.17266,1.17266,1.17244,1.17244,9800000.0
2007-10-15 15:39:00,1.1724,1.17263,1.17226,1.17246,16400000.0
2007-10-15 15:40:00,1.1724,1.1728,1.1724,1.1728,8200000.0
2007-10-15 15:41:00,1.17262,1.17262,1.17221,1.17221,8200000.0
2007-10-15 15:42:00,1.17248,1.17267,1.17229,1.17229,13400000.0
2007-10-15 15:43:00,1.17206,1.17238,1.17201,1.17233,12400000.0
2007-10-15 15:44:00,1.17291,1.17317,1.17261,1.17271,108000000.0
2007-10-15 15:45:00,1.17266,1.17302,1.17232,1.1728,17800000.0
2007-10-15 15:46:00,1.17269,1.17297,1.17251,1.17297,31600000.0
2007-10-15 15:47:00,1.17305,1.17305,1.17247,1.17247,9400000.0
2007-10-15 15:48:00,1.17275,1.17308,1.17275,1.17278,7600000.0
2007-10-15 15:49:00,1.17293,1.17322,1.1729,1.17311,89800000.0
2007-10-15 15:50:00,1.1733,1.1733,1.17267,1.17303,13200000.0
2007-10-15 15:51:00,1.17283,1.17321,1.17266,1.17291,19000000.0
2007-10-15 15:52:00,1.1728,1.17304,1.17273,1.17304,17000000.0
2007-10-15 15:53:00,1.173,1.17331,1.17267,1.17291,21600000.0
2007-10-15 15:54:00,1.1732,1.17333,1.17271,1.17314,21400000.0
2007-10-15 15:55:00,1.17327,1.17343,1.17305,1.17305,12800000.0
2007-10-15 15:56:00,1.17343,1.17373,1.17328,1.17334,27800000.0
2007-10-15 15:57:00,1.17348,1.17364,1.1732,1.17358,21200000.0
2007-10-15 15:58:00,1.17368,1.17383,1.17345,1.17345,20200000.0
2007-10-15 15:59:00,1.17375,1.17389,1.17369,1.17369,17400000.0
2007-10-15 16:00:00,1.17369,1.17403,1.17359,1.17396,100600000.0
2007-10-15 16:01:00,1.17389,1.17396,1.17362,1.17362,21000000.0
2007-10-15 16:02:00,1.17366,1.1743,1.17366,1.17372,17800000.0
2007-10-15 16:03:00,1.17382,1.17419,1.1738,1.17396,77200000.0
2007-10-15 16:04:00,1.17386,1.17397,1.17367,1.17396,13200000.0
2007-10-15 16:05:00,1.17377,1.17395,1.17352,1.17368,40000000.0
2007-10-15 16:06:00,1.17395,1.17395,1.17352,1.17354,10000000.0
2007-10-15 16:07:00,1.17356,1.17366,1.17313,1.17313,17000000.0
2007-10-15 16:08:00,1.17333,1.17352,1.17319,1.17327,70800000.0
2007-10-15 16:09:00,1.17269,1.17312,1.17247,1.17247,28400000.0
2007-10-15 16:10:00,1.17272,1.17322,1.1727,1.17277,9600000.0
2007-10-15 16:11:00,1.17287,1.17325,1.17265,1.17275,14400000.0
2007-10-15 16:12:00,1.17344,1.17344,1.17292,1.17311,13200000.0
2007-10-15 16:13:00,1.17329,1.17345,1.17295,1.17315,23200000.0
2007-10-15 16:14:00,1.17348,1.17348,1.17248,1.17288,11400000.0
2007-10-15 16:15:00,1.17314,1.17367,1.17314,1.17327,11200000.0
2007-10-15 16:16:00,1.17317,1.17343,1.173,1.17313,16600000.0
2007-10-15 16:17:00,1.17345,1.17392,1.17323,1.17335,50600000.0
2007-10-15 16:18:00,1.17348,1.17368,1.17348,1.17354,18400000.0
2007-10-15 16:19:00,1.17346,1.17367,1.17326,1.17367,18800000.0
2007-10-15 16:20:00,1.17365,1.1738,1.17336,1.17355,9800000.0
2007-10-15 16:21:00,1.1737,1.17402,1.17362,1.1737,10400000.0
2007-10-15 16:22:00,1.17369,1.17423,1.17342,1.17361,23800000.0
2007-10-15 16:23:00,1.17341,1.17383,1.17341,1.17365,7400000.0
2007-10-15 16:24:00,1.17377,1.17387,1.1735,1.17387,12200000.0
2007-10-15 16:25:00,1.17347,1.17369,1.17343,1.17348,16200000.0
2007-10-15 16:27:00,1.1736,1.17387,1.17337,1.17341,25600000.0
2007-10-15 16:28:00,1.17341,1.17364,1.1733,1.17361,16800000.0
2007-10-15 16:29:00,1.17353,1.1737,1.17333,1.1736,16800000.0
2007-10-15 16:30:00,1.17336,1.1737,1.1732,1.17324,21200000.0
2007-10-15 16:31:00,1.1737,1.1737,1.1735,1.1736,15200000.0
2007-10-15 16:32:00,1.17316,1.17354,1.17308,1.17308,15200000.0
2007-10-15 16:33:00,1.17343,1.17353,1.17304,1.17325,18800000.0
2007-10-15 16:34:00,1.17343,1.17429,1.17333,1.17429,18600000.0
2007-10-15 16:35:00,1.17385,1.17409,1.17376,1.17376,9400000.0
2007-10-15 16:36:00,1.17378,1.17436,1.17378,1.17388,23200000.0
2007-10-15 16:37:00,1.1741,1.17415,1.17342,1.17415,15800000.0
2007-10-15 16:38:00,1.17387,1.17439,1.17387,1.17439,8800000.0
2007-10-15 16:39:00,1.17438,1.17438,1.17404,1.17422,16400000.0
2007-10-15 16:40:00,1.17432,1.17496,1.17425,1.17496,16200000.0
2007-10-15 16:41:00,1.17456,1.17491,1.17456,1.1749,10400000.0
2007-10-15 16:42:00,1.17538,1.17612,1.17538,1.17579,39400000.0
2007-10-15 16:43:00,1.17559,1.17583,1.17499,1.17512,17400000.0
2007-10-15 16:44:00,1.17527,1.17527,1.1748,1.1748,10600000.0
2007-10-15 16:45:00,1.17509,1.17536,1.17485,1.17498,18600000.0
2007-10-15 16:46:00,1.1752,1.17573,1.17515,1.17525,22600000.0
2007-10-15 16:47:00,1.17542,1.17548,1.17496,1.17538,13200000.0
2007-10-15 16:48:00,1.17529,1.17546,1.17526,1.17528,26600000.0
2007-10-15 16:49:00,1.1751,1.1751,1.1751,1.1751,11400000.0
2007-10-15 16:50:00,1.17512,1.17535,1.17486,1.17516,11400000.0
2007-10-15 16:51:00,1.17517,1.17565,1.17493,1.17554,15800000.0
2007-10-15 16:52:00,1.17525,1.17541,1.17501,1.17541,13000000.0
2007-10-15 16:53:00,1.17574,1.17618,1.17572,1.17597,18800000.0
2007-10-15 16:54:00,1.17595,1.17626,1.17585,1.1759,10200000.0
2007-10-15 16:55:00,1.17555,1.17595,1.17526,1.17578,14600000.0
2007-10-15 16:56:00,1.17616,1.17635,1.17575,1.17582,16200000.0
2007-10-15 16:57:00,1.17566,1.17566,1.17553,1.17555,9600000.0
2007-10-15 16:58:00,1.17562,1.17578,1.17552,1.17554,91200000.0
2007-10-15 16:59:00,1.17531,1.17581,1.17478,1.17481,14800000.0
2007-10-15 17:00:00,1.17443,1.17501,1.17443,1.17477,20000000.0
2007-10-15 17:01:00,1.17508,1.1751,1.17476,1.17495,23800000.0
2007-10-15 17:02:00,1.17497,1.17545,1.17495,1.17495,25800000.0
2007-10-15 17:03:00,1.17494,1.17504,1.1747,1.17504,21200000.0
2007-10-15 17:04:00,1.17553,1.17601,1.1755,1.1758,20000000.0
2007-10-15 17:05:00,1.17615,1.1767,1.17615,1.17643,23400000.0
2007-10-15 17:06:00,1.17617,1.17636,1.17593,1.17593,17800000.0
2007-10-15 17:07:00,1.17559,1.17648,1.17534,1.17589,101200000.0
2007-10-15 17:08:00,1.17623,1.17623,1.17573,1.17578,18000000.0
2007-10-15 17:09:00,1.17555,1.17589,1.17531,1.17589,24800000.0
2007-10-15 17:10:00,1.17586,1.17586,1.17536,1.17555,12800000.0
2007-10-15 17:11:00,1.17509,1.17565,1.17508,1.17546,14400000.0
2007-10-15 17:12:00,1.17544,1.17578,1.17534,1.17578,18600000.0
2007-10-15 17:13:00,1.17585,1.17585,1.17548,1.17571,37600000.0
2007-10-15 17:14:00,1.17599,1.17651,1.17568,1.17599,12400000.0
2007-10-15 17:15:00,1.1755,1.17611,1.1755,1.17611,10200000.0
2007-10-15 17:16:00,1.17614,1.17614,1.17582,1.17587,24000000.0
2007-10-15 17:17:00,1.17625,1.17636,1.17586,1.1759,26200000.0
2007-10-15 17:18:00,1.17543,1.1757,1.17541,1.17545,19400000.0
2007-10-15 17:19:00,1.17541,1.17595,1.17541,1.17563,26000000.0
2007-10-15 17:20:00,1.17567,1.17595,1.17556,1.17556,27000000.0
2007-10-15 17:21:00,1.17594,1.17617,1.1754,1.17603,19000000.0
2007-10-15 17:22:00,1.17562,1.1766,1.17547,1.1766,18600000.0
2007-10-15 17:23:00,1.17714,1.17714,1.17646,1.17687,20000000.0
2007-10-15 17:24:00,1.17629,1.1768,1.17629,1.17676,13000000.0
2007-10-15 17:25:00,1.17574,1.1767,1.17555,1.17593,128200000.0
2007-10-15 17:26:00,1.17661,1.17684,1.1765,1.17662,14600000.0
2007-10-15 17:27:00,1.17696,1.17711,1.1765,1.17667,14000000.0
2007-10-15 17:28:00,1.17727,1.17727,1.17667,1.17689,16000000.0
2007-10-15 17:29:00,1.17733,1.17753,1.17674,1.17753,13800000.0
2007-10-15 17:30:00,1.17762,1.17772,1.17725,1.17729,11800000.0
2007-10-15 17:31:00,1.17699,1.17699,1.17639,1.17639,28000000.0
2007-10-15 17:32:00,1.17653,1.17685,1.1764,1.17645,25800000.0
2007-10-15 17:33:00,1.17678,1.17717,1.17678,1.17717,12200000.0
2007-10-15 17:34:00,1.17732,1.17758,1.17722,1.17725,13600000.0
2007-10-15 17:35:00,1.17722,1.17754,1.17687,1.1772,17200000.0
2007-10-15 17:36:00,1.1771,1.1771,1.17659,1.17659,12600000.0
2007-10-15 17:37:00,1.17657,1.17657,1.1764,1.17645,15800000.0
2007-10-15 17:38:00,1.17668,1.17675,1.17618,1.17644,10600000.0
2007-10-15 17:39:00,1.17661,1.1768,1.17639,1.17639,12400000.0
2007-10-15 17:40:00,1.17649,1.17719,1.17649,1.17649,12600000.0
2007-10-15 17:41:00,1.17644,1.17644,1.17604,1.17615,8400000.0
2007-10-15 17:42:00,1.17586,1.17624,1.17585,1.17585,11000000.0
2007-10-15 17:43:00,1.17629,1.17629,1.17596,1.17596,15800000.0
2007-10-15 17:44:00,1.17619,1.17628,1.17556,1.17604,15600000.0
2007-10-15 17:45:00,1.17579,1.17579,1.17538,1.17543,15800000.0
2007-10-15 17:46:00,1.17578,1.17583,1.17537,1.17581,16600000.0
2007-10-15 17:47:00,1.17597,1.17631,1.1758,1.17594,94000000.0
2007-10-15 17:48:00,1.17605,1.17655,1.17585,1.17603,17600000.0
2007-10-15 17:49:00,1.17656,1.17685,1.17633,1.17649,23000000.0
2007-10-15 17:50:00,1.17681,1.17728,1.17681,1.17681,14000000.0
2007-10-15 17:51:00,1.17683,1.17713,1.17675,1.17704,26400000.0
2007-10-15 17:52:00,1.1763,1.17692,1.1763,1.17632,16200000.0
2007-10-15 17:53:00,1.17634,1.17686,1.17621,1.17621,17400000.0
2007-10-15 17:54:00,1.17613,1.17648,1.17612,1.17634,38400000.0
2007-10-15 17:55:00,1.17642,1.17707,1.17642,1.17679,20000000.0
2007-10-15 17:56:00,1.17636,1.17718,1.17636,1.17671,20800000.0
2007-10-15 17:57:00,1.17717,1.17733,1.17692,1.17692,19200000.0
2007-10-15 17:58:00,1.1767,1.17699,1.17669,1.17687,13800000.0
2007-10-15 17:59:00,1.17664,1.17685,1.17635,1.17679,23400000.0
2007-10-15 18:00:00,1.1767,1.17692,1.17647,1.17682,28800000.0
2007-10-15 18:01:00,1.17665,1.17677,1.17635,1.17659,12200000.0
2007-10-15 18:02:00,1.17654,1.17709,1.17654,1.17709,10000000.0
2007-10-15 18:03:00,1.17719,1.1778,1.17719,1.17767,38200000.0
2007-10-15 18:04:00,1.17782,1.17878,1.17759,1.17878,17400000.0
2007-10-15 18:05:00,1.1783,1.17838,1.17808,1.17814,11200000.0
2007-10-15 18:06:00,1.1787,1.1787,1.17834,1.1787,30400000.0
2007-10-15 18:07:00,1.17832,1.17863,1.17832,1.17863,7400000.0
2007-10-15 18:08:00,1.17835,1.17841,1.17813,1.1783,10800000.0
2007-10-15 18:09:00,1.17877,1.17878,1.17853,1.17876,24000000.0
2007-10-15 18:10:00,1.1786,1.17895,1.17825,1.17825,15200000.0
2007-10-15 18:11:00,1.17802,1.17847,1.17796,1.17837,17000000.0
2007-10-15 18:12:00,1.17851,1.17867,1.17811,1.17818,19400000.0
2007-10-15 18:13:00,1.17812,1.17834,1.17776,1.17817,17000000.0
2007-10-15 18:14:00,1.1781,1.17826,1.17806,1.17826,13800000.0
2007-10-15 18:15:00,1.17816,1.17816,1.17781,1.17781,13600000.0
2007-10-15 18:16:00,1.17797,1.17835,1.17797,1.17827,15400000.0
2007-10-15 18:17:00,1.17814,1.17824,1.17789,1.17818,11800000.0
2007-10-15 18:18:00,1.1779,1.17816,1.17785,1.17816,8800000.0
2007-10-15 18:19:00,1.17851,1.17851,1.1782,1.17833,11800000.0
2007-10-15 18:20:00,1.17834,1.17847,1.17824,1.17828,16600000.0
2007-10-15 18:21:00,1.17874,1.17874,1.17826,1.17841,22800000.0
2007-10-15 18:22:00,1.17833,1.17876,1.17829,1.17829,15600000.0
2007-10-15 18:23:00,1.17848,1.17894,1.17848,1.17853,12800000.0
2007-10-15 18:24:00,1.17859,1.17859,1.17829,1.17838,15600000.0
2007-10-15 18:25:00,1.1787,1.1789,1.1787,1.1789,11200000.0
2007-10-15 18:26:00,1.17865,1.17867,1.17841,1.17841,11200000.0
2007-10-15 18:27:00,1.17859,1.17859,1.17819,1.17839,25000000.0
2007-10-15 18:28:00,1.17855,1.17875,1.17838,1.17854,18800000.0
2007-10-15 18:29:00,1.17822,1.17826,1.17812,1.17826,18200000.0
2007-10-15 18:30:00,1.17847,1.17847,1.17807,1.17829,9400000.0
2007-10-15 18:31:00,1.17856,1.17894,1.17856,1.17865,20000000.0
2007-10-15 18:32:00,1.17877,1.17907,1.17855,1.17887,17600000.0
2007-10-15 18:33:00,1.17837,1.17841,1.17806,1.17806,23400000.0
2007-10-15 18:34:00,1.17813,1.17854,1.17802,1.17802,13200000.0
2007-10-15 18:35:00,1.17814,1.17839,1.17808,1.17818,14200000.0
2007-10-15 18:36:00,1.17883,1.17886,1.17859,1.1787,6400000.0
2007-10-15 18:37:00,1.17863,1.17876,1.17817,1.17817,18000000.0
2007-10-15 18:38:00,1.17843,1.17843,1.17811,1.17811,11800000.0
2007-10-15 18:39:00,1.17854,1.17854,1.17812,1.17835,11000000.0
2007-10-15 18:40:00,1.17859,1.17882,1.17838,1.17861,27800000.0
2007-10-15 18:41:00,1.17816,1.17852,1.17766,1.17782,14400000.0
2007-10-15 18:42:00,1.17781,1.17789,1.17756,1.17758,9200000.0
2007-10-15 18:43:00,1.17737,1.17772,1.17736,1.17763,15000000.0
2007-10-15 18:44:00,1.17765,1.17796,1.17758,1.17784,23400000.0
2007-10-15 18:45:00,1.17789,1.17789,1.17764,1.17774,9000000.0
2007-10-15 18:46:00,1.17822,1.17822,1.17779,1.17821,19400000.0
2007-10-15 18:47:00,1.17808,1.17808,1.17776,1.17794,16000000.0
2007-10-15 18:48:00,1.17777,1.17807,1.17768,1.17786,12600000.0
2007-10-15 18:49:00,1.17815,1.17849,1.17797,1.17814,24600000.0
2007-10-15 18:50:00,1.17814,1.17822,1.17763,1.17763,11000000.0
2007-10-15 18:51:00,1.17772,1.17804,1.17743,1.17743,16800000.0
2007-10-15 18:52:00,1.17725,1.17773,1.17703,1.17752,16200000.0
2007-10-15 18:53:00,1.17739,1.17808,1.17738,1.17808,7400000.0
2007-10-15 18:54:00,1.1778,1.17823,1.17778,1.17796,19600000.0
2007-10-15 18:55:00,1.17808,1.1784,1.17781,1.17802,27000000.0
2007-10-15 18:56:00,1.17798,1.17831,1.17765,1.17831,16600000.0
2007-10-15 18:57:00,1.17848,1.17854,1.17813,1.17852,15400000.0
2007-10-15 18:58:00,1.17835,1.17886,1.17835,1.17886,13200000.0
2007-10-15 18:59:00,1.17813,1.17855,1.17797,1.17855,111600000.0
2007-10-15 19:00:00,1.17835,1.17843,1.17811,1.17814,15400000.0
2007-10-15 19:01:00,1.17787,1.17808,1.17742,1.1779,27400000.0
2007-10-15 19:02:00,1.17801,1.17801,1.17779,1.17789,12600000.0
2007-10-15 19:03:00,1.17762,1.17826,1.17761,1.17761,12600000.0
2007-10-15 19:04:00,1.17773,1.17811,1.17753,1.17754,17200000.0
2007-10-15 19:05:00,1.17801,1.17852,1.17789,1.17807,18800000.0
2007-10-15 19:06:00,1.17833,1.17906,1.17831,1.17839,11400000.0
2007-10-15 19:07:00,1.17867,1.1792,1.17849,1.17906,15600000.0
2007-10-15 19:08:00,1.17886,1.17886,1.17833,1.17853,61800000.0
2007-10-15 19:09:00,1.17858,1.17885,1.17823,1.17823,14800000.0
2007-10-15 19:10:00,1.17854,1.17854,1.17809,1.17831,14600000.0
2007-10-15 19:11:00,1.17813,1.17867,1.17808,1.17817,10200000.0
2007-10-15 19:12:00,1.17807,1.17871,1.17807,1.17841,19000000.0
2007-10-15 19:13:00,1.17838,1.17866,1.17825,1.17829,19400000.0
2007-10-15 19:14:00,1.17843,1.17843,1.17792,1.17829,16400000.0
2007-10-15 19:15:00,1.17826,1.1784,1.17812,1.17821,11000000.0
2007-10-15 19:16:00,1.17825,1.17825,1.17775,1.17815,9200000.0
2007-10-15 19:17:00,1.17795,1.17854,1.17795,1.17851,17400000.0
2007-10-15 19:18:00,1.17838,1.17859,1.17811,1.17859,10400000.0
2007-10-15 19:19:00,1.17855,1.17884,1.17841,1.17867,18400000.0
2007-10-15 19:20:00,1.17815,1.17827,1.17797,1.17819,13400000.0
2007-10-15 19:21:00,1.17842,1.17854,1.17786,1.17816,13400000.0
2007-10-15 19:22:00,1.17812,1.17832,1.17769,1.17832,9800000.0
2007-10-15 19:23:00,1.17821,1.17861,1.17821,1.17861,12000000.0
2007-10-15 19:24:00,1.17852,1.17882,1.17806,1.17806,18200000.0
2007-10-15 19:25:00,1.17845,1.17845,1.17813,1.17813,12400000.0
2007-10-15 19:26:00,1.17813,1.17873,1.17813,1.17826,25400000.0
2007-10-15 19:27:00,1.17826,1.1787,1.17822,1.1787,12800000.0
2007-10-15 19:28:00,1.17821,1.1784,1.17809,1.17819,10400000.0
2007-10-15 19:29:00,1.17826,1.17853,1.17814,1.17814,12400000.0
2007-10-15 19:30:00,1.17836,1.17836,1.17797,1.17797,16000000.0
2007-10-15 19:31:00,1.17828,1.17862,1.17788,1.17788,17000000.0
2007-10-15 19:32:00,1.17807,1.17851,1.17804,1.1783,15000000.0
2007-10-15 19:33:00,1.17811,1.17842,1.1781,1.17823,20600000.0
2007-10-15 19:34:00,1.17813,1.17825,1.17795,1.17795,8600000.0
2007-10-15 19:35:00,1.17816,1.1784,1.17792,1.1784,26400000.0
2007-10-15 19:36:00,1.17811,1.17843,1.17787,1.17835,20800000.0
2007-10-15 19:37:00,1.17808,1.17875,1.17804,1.17822,18600000.0
2007-10-15 19:38:00,1.17814,1.17867,1.17811,1.17829,24400000.0
2007-10-15 19:39:00,1.17823,1.17831,1.17801,1.17804,18800000.0
2007-10-15 19:40:00,1.17832,1.17854,1.17831,1.17837,20000000.0
2007-10-15 19:41:00,1.17837,1.17841,1.17797,1.17841,8200000.0
2007-10-15 19:42:00,1.17771,1.17796,1.17771,1.17796,14000000.0
2007-10-15 19:43:00,1.17867,1.17867,1.17852,1.17852,6600000.0
2007-10-15 19:44:00,1.17848,1.17848,1.17829,1.17843,9400000.0
2007-10-15 19:45:00,1.1783,1.17878,1.17797,1.17878,12800000.0
2007-10-15 19:46:00,1.17848,1.17876,1.17836,1.17842,16000000.0
2007-10-15 19:47:00,1.1784,1.17886,1.17835,1.17861,13800000.0
2007-10-15 19:48:00,1.17817,1.17823,1.17808,1.1781,13400000.0
2007-10-15 19:49:00,1.17814,1.17817,1.17771,1.17817,18800000.0
2007-10-15 19:50:00,1.17842,1.17842,1.17804,1.1781,21000000.0
2007-10-15 19:51:00,1.17789,1.17822,1.17785,1.17792,16600000.0
2007-10-15 19:52:00,1.1782,1.17838,1.17798,1.17805,17800000.0
2007-10-15 19:53:00,1.17793,1.17839,1.17793,1.17804,19400000.0
2007-10-15 19:54:00,1.17838,1.17838,1.17767,1.17797,12200000.0
2007-10-15 19:55:00,1.17842,1.17868,1.17793,1.17866,29200000.0
2007-10-15 19:56:00,1.17834,1.17848,1.17808,1.17813,14400000.0
2007-10-15 19:57:00,1.17824,1.17832,1.17804,1.17804,6200000.0
2007-10-15 19:58:00,1.17851,1.17864,1.1784,1.17846,9800000.0
2007-10-15 19:59:00,1.17833,1.17868,1.17795,1.17795,20200000.0
2007-10-15 20:00:00,1.17848,1.17871,1.17829,1.17871,30000000.0
2007-10-15 20:01:00,1.17843,1.17863,1.17813,1.17813,12000000.0
2007-10-15 20:02:00,1.17825,1.17858,1.17816,1.17846,17800000.0
2007-10-15 20:03:00,1.17868,1.17871,1.17823,1.17859,16600000.0
2007-10-15 20:04:00,1.17835,1.17877,1.17835,1.17849,18000000.0
2007-10-15 20:05:00,1.17883,1.17907,1.17866,1.17866,19200000.0
2007-10-15 20:06:00,1.17848,1.17906,1.1784,1.17882,20800000.0
2007-10-15 20:07:00,1.17844,1.17886,1.17844,1.17886,7800000.0
2007-10-15 20:08:00,1.17869,1.17914,1.17869,1.17914,18800000.0
2007-10-15 20:09:00,1.17884,1.17936,1.17876,1.17885,35600000.0
2007-10-15 20:10:00,1.17887,1.17907,1.1784,1.17857,28600000.0
2007-10-15 20:11:00,1.17856,1.17856,1.17764,1.17764,19200000.0
2007-10-15 20:12:00,1.17846,1.17855,1.17801,1.17828,12000000.0
2007-10-15 20:13:00,1.17821,1.17834,1.17806,1.17812,13600000.0
2007-10-15 20:14:00,1.17846,1.17886,1.17808,1.17886,9000000.0
2007-10-15 20:15:00,1.17869,1.17901,1.17837,1.1786,17200000.0
2007-10-15 20:16:00,1.17884,1.17939,1.17884,1.17904,15400000.0
2007-10-15 20:17:00,1.17947,1.17968,1.17936,1.17964,20600000.0
2007-10-15 20:18:00,1.17909,1.17909,1.1785,1.17853,13000000.0
2007-10-15 20:19:00,1.17853,1.17853,1.17811,1.17825,18200000.0
2007-10-15 20:20:00,1.17851,1.17893,1.1784,1.17893,15000000.0
2007-10-15 20:21:00,1.17873,1.17906,1.17872,1.17877,14000000.0
2007-10-15 20:22:00,1.17888,1.17925,1.17868,1.17896,19800000.0
2007-10-15 20:23:00,1.17891,1.17898,1.17846,1.17846,16800000.0
2007-10-15 20:24:00,1.17891,1.179,1.1783,1.1786,15600000.0
2007-10-15 20:25:00,1.17923,1.17935,1.17857,1.17884,20600000.0
2007-10-15 20:26:00,1.17865,1.17909,1.17854,1.17882,16000000.0
2007-10-15 20:27:00,1.17892,1.17896,1.17865,1.17868,11200000.0
2007-10-15 20:28:00,1.17884,1.17938,1.17866,1.17938,12800000.0
2007-10-15 20:29:00,1.17949,1.17949,1.17875,1.17897,21400000.0
2007-10-15 20:30:00,1.17883,1.17931,1.1788,1.1789,12400000.0
2007-10-15 20:31:00,1.17928,1.17928,1.17865,1.17876,29400000.0
2007-10-15 20:32:00,1.17937,1.17937,1.17904,1.17913,8600000.0
2007-10-15 20:33:00,1.17886,1.17921,1.17866,1.17915,20600000.0
2007-10-15 20:34:00,1.17921,1.17921,1.17909,1.17909,3200000.0
2007-10-15 20:35:00,1.17914,1.17937,1.17914,1.17924,15800000.0
2007-10-15 20:36:00,1.17897,1.17925,1.17893,1.17925,14600000.0
2007-10-15 20:37:00,1.17902,1.17902,1.17864,1.17882,24000000.0
2007-10-15 20:38:00,1.17865,1.17879,1.17854,1.17874,14200000.0
2007-10-15 20:39:00,1.17903,1.17903,1.17841,1.17846,24600000.0
2007-10-15 20:40:00,1.17855,1.17895,1.17841,1.17884,16000000.0
2007-10-15 20:41:00,1.17901,1.1792,1.17872,1.17872,19400000.0
2007-10-15 20:42:00,1.1787,1.17907,1.17868,1.17907,13800000.0
2007-10-15 20:43:00,1.17901,1.17902,1.17874,1.17877,12000000.0
2007-10-15 20:44:00,1.17859,1.17896,1.17842,1.17896,16600000.0
2007-10-15 20:45:00,1.17878,1.1791,1.17878,1.17881,19000000.0
2007-10-15 20:46:00,1.17895,1.17902,1.17856,1.17856,8800000.0
2007-10-15 20:47:00,1.17873,1.17894,1.17847,1.17855,11000000.0
2007-10-15 20:48:00,1.17881,1.17881,1.17839,1.17839,27400000.0
2007-10-15 20:49:00,1.1785,1.17879,1.17843,1.17853,10400000.0
2007-10-15 20:50:00,1.17886,1.17886,1.17865,1.17869,9200000.0
2007-10-15 20:51:00,1.17889,1.17934,1.17889,1.17934,10200000.0
2007-10-15 20:52:00,1.17883,1.17907,1.17839,1.17907,34600000.0
2007-10-15 20:53:00,1.17907,1.17911,1.17891,1.17899,23200000.0
2007-10-15 20:54:00,1.17884,1.17909,1.17858,1.1789,19000000.0
2007-10-15 20:55:00,1.17854,1.17854,1.17767,1.17767,20400000.0
2007-10-15 20:56:00,1.1778,1.17822,1.17776,1.17816,9600000.0
2007-10-15 20:57:00,1.17828,1.17828,1.17792,1.17802,6200000.0
2007-10-15 20:58:00,1.17793,1.17838,1.17789,1.17823,28600000.0
2007-10-15 20:59:00,1.17813,1.17866,1.17813,1.17866,31400000.0
2007-10-15 21:00:00,1.17872,1.17878,1.17836,1.17878,16600000.0
2007-10-15 21:01:00,1.17841,1.17857,1.17804,1.17825,25200000.0
2007-10-15 21:02:00,1.17798,1.17851,1.17767,1.17851,15400000.0
2007-10-15 21:03:00,1.17868,1.17868,1.17778,1.17835,14000000.0
2007-10-15 21:04:00,1.17861,1.17881,1.1784,1.17874,22400000.0
2007-10-15 21:05:00,1.17834,1.17862,1.17834,1.17854,21000000.0
2007-10-15 21:06:00,1.17843,1.17873,1.17839,1.17839,10600000.0
2007-10-15 21:07:00,1.17819,1.17864,1.17803,1.17803,14600000.0
2007-10-15 21:08:00,1.17842,1.17878,1.17841,1.17864,28200000.0
2007-10-15 21:09:00,1.17821,1.17832,1.17804,1.17832,7600000.0
2007-10-15 21:10:00,1.17832,1.17845,1.17822,1.17843,13600000.0
2007-10-15 21:11:00,1.17827,1.17858,1.17827,1.17858,10400000.0
2007-10-15 21:12:00,1.17844,1.17864,1.17827,1.17827,12800000.0
2007-10-15 21:13:00,1.17857,1.17896,1.17826,1.1784,15800000.0
2007-10-15 21:14:00,1.17849,1.17881,1.17848,1.17866,11400000.0
2007-10-15 21:15:00,1.17774,1.17844,1.17774,1.17816,11600000.0
2007-10-15 21:16:00,1.17823,1.17851,1.17805,1.17809,15600000.0
2007-10-15 21:17:00,1.17775,1.17866,1.17735,1.17866,18600000.0
2007-10-15 21:18:00,1.17821,1.17832,1.17796,1.17796,6600000.0
2007-10-15 21:19:00,1.1781,1.17857,1.1781,1.17812,9000000.0
2007-10-15 21:20:00,1.17812,1.1786,1.17805,1.17824,18600000.0
2007-10-15 21:21:00,1.17813,1.17872,1.17813,1.17843,14800000.0
2007-10-15 21:22:00,1.17804,1.17853,1.17804,1.17817,21600000.0
2007-10-15 21:23:00,1.17866,1.17881,1.1785,1.17863,16800000.0
2007-10-15 21:24:00,1.17865,1.17895,1.17846,1.17895,16400000.0
2007-10-15 21:25:00,1.17851,1.17851,1.17786,1.17788,10800000.0
2007-10-15 21:26:00,1.17864,1.179,1.17864,1.17881,11800000.0
2007-10-15 21:27:00,1.17921,1.17921,1.17845,1.17845,9600000.0
2007-10-15 21:28:00,1.17818,1.17891,1.17818,1.17864,17200000.0
2007-10-15 21:29:00,1.17854,1.17907,1.17854,1.17892,17800000.0
2007-10-15 21:30:00,1.17894,1.17924,1.17894,1.17908,14200000.0
2007-10-15 21:31:00,1.17888,1.17941,1.17868,1.17941,11600000.0
2007-10-15 21:32:00,1.17969,1.17981,1.17939,1.17939,17800000.0
2007-10-15 21:33:00,1.17933,1.17963,1.17933,1.17955,35600000.0
2007-10-15 21:34:00,1.17969,1.18019,1.17969,1.18005,17800000.0
2007-10-15 21:35:00,1.17974,1.17975,1.17916,1.17943,9800000.0
2007-10-15 21:36:00,1.17915,1.17915,1.17883,1.17908,7800000.0
2007-10-15 21:37:00,1.1795,1.17998,1.1792,1.17998,28400000.0
2007-10-15 21:38:00,1.17957,1.17965,1.17907,1.17907,6800000.0
2007-10-15 21:39:00,1.17905,1.1793,1.17905,1.1793,11400000.0
2007-10-15 21:40:00,1.17899,1.17933,1.17881,1.17881,18000000.0
2007-10-15 21:41:00,1.17907,1.17918,1.17889,1.17896,27000000.0
2007-10-15 21:42:00,1.17895,1.17973,1.17895,1.17973,13400000.0
2007-10-15 21:43:00,1.17996,1.1809,1.17963,1.18013,12400000.0
2007-10-15 21:44:00,1.17971,1.17971,1.17944,1.17949,14200000.0
2007-10-15 21:45:00,1.1798,1.17989,1.17948,1.17961,10000000.0
2007-10-15 21:46:00,1.17959,1.17969,1.17946,1.17956,10200000.0
2007-10-15 21:47:00,1.1794,1.17982,1.17922,1.17923,12000000.0
2007-10-15 21:48:00,1.1793,1.17946,1.17898,1.17913,5600000.0
2007-10-15 21:49:00,1.17937,1.17955,1.17934,1.17947,15600000.0
2007-10-15 21:50:00,1.17967,1.17971,1.17955,1.17965,8000000.0
2007-10-15 21:51:00,1.17954,1.17954,1.17928,1.17935,8400000.0
2007-10-15 21:52:00,1.17968,1.18001,1.17955,1.17992,10000000.0
2007-10-15 21:53:00,1.1802,1.1802,1.1802,1.1802,22600000.0
2007-10-15 21:54:00,1.17966,1.17991,1.17966,1.17982,22600000.0
2007-10-15 21:55:00,1.17956,1.18008,1.17931,1.18008,13800000.0
2007-10-15 21:56:00,1.17972,1.17995,1.17966,1.17994,8400000.0
2007-10-15 21:57:00,1.17998,1.17998,1.17933,1.17966,12400000.0
2007-10-15 21:58:00,1.17994,1.18072,1.17991,1.18072,19800000.0
2007-10-15 21:59:00,1.18076,1.18107,1.18046,1.18076,13000000.0
2007-10-15 22:00:00,1.18018,1.18055,1.17997,1.17997,9600000.0
2007-10-15 22:01:00,1.18058,1.18058,1.17999,1.18009,9200000.0
2007-10-15 22:02:00,1.18034,1.18034,1.17981,1.17992,13400000.0
2007-10-15 22:03:00,1.17969,1.17981,1.17943,1.17972,11600000.0
2007-10-15 22:04:00,1.17974,1.17996,1.17932,1.17996,16200000.0
2007-10-15 22:05:00,1.17976,1.1803,1.17949,1.17955,9400000.0
2007-10-15 22:06:00,1.1794,1.17984,1.17921,1.17951,16800000.0
2007-10-15 22:07:00,1.17968,1.17986,1.17929,1.17956,16600000.0
2007-10-15 22:08:00,1.17923,1.17923,1.17882,1.17887,11600000.0
2007-10-15 22:09:00,1.17927,1.17956,1.17926,1.17931,9600000.0
2007-10-15 22:10:00,1.17964,1.17964,1.17895,1.17906,27400000.0
2007-10-15 22:11:00,1.17925,1.17981,1.17921,1.17921,7600000.0
2007-10-15 22:12:00,1.17936,1.17936,1.17898,1.17905,13600000.0
2007-10-15 22:13:00,1.179,1.17951,1.179,1.17927,16200000.0
2007-10-15 22:14:00,1.17925,1.17925,1.17866,1.17866,15200000.0
2007-10-15 22:15:00,1.17886,1.17915,1.17886,1.17898,17600000.0
2007-10-15 22:17:00,1.179,1.17951,1.179,1.17951,19000000.0
2007-10-15 22:18:00,1.17919,1.17934,1.17906,1.17934,15400000.0
2007-10-15 22:19:00,1.17917,1.17923,1.17896,1.17923,13600000.0
2007-10-15 22:20:00,1.17912,1.17964,1.17901,1.17927,39600000.0
2007-10-15 22:21:00,1.17883,1.17928,1.17883,1.17917,6600000.0
2007-10-15 22:22:00,1.17916,1.17953,1.17914,1.17936,8000000.0
2007-10-15 22:23:00,1.17923,1.17951,1.17918,1.17922,22000000.0
2007-10-15 22:24:00,1.17928,1.17938,1.17909,1.17924,14000000.0
2007-10-15 22:25:00,1.17962,1.17982,1.17939,1.17973,10400000.0
2007-10-15 22:26:00,1.17943,1.17952,1.17905,1.17934,16200000.0
2007-10-15 22:27:00,1.17933,1.17946,1.17906,1.17913,15000000.0
2007-10-15 22:28:00,1.17919,1.17919,1.17892,1.17892,4800000.0
2007-10-15 22:29:00,1.17872,1.17924,1.17872,1.179,11400000.0
2007-10-15 22:30:00,1.1789,1.17916,1.17858,1.17902,18600000.0
2007-10-15 22:31:00,1.17862,1.17902,1.1786,1.17861,21000000.0
2007-10-15 22:32:00,1.17855,1.17892,1.1785,1.1785,14800000.0
2007-10-15 22:33:00,1.17844,1.17881,1.17828,1.17828,15600000.0
2007-10-15 22:34:00,1.17859,1.17916,1.17856,1.17916,21000000.0
2007-10-15 22:35:00,1.17918,1.17968,1.17916,1.1792,17200000.0
2007-10-15 22:36:00,1.17924,1.17955,1.17902,1.17926,23600000.0
2007-10-15 22:37:00,1.17943,1.17966,1.1794,1.17943,7000000.0
2007-10-15 22:38:00,1.1796,1.1796,1.17892,1.17892,14600000.0
2007-10-15 22:39:00,1.17872,1.17902,1.17812,1.17832,15800000.0
2007-10-15 22:40:00,1.17805,1.17838,1.17805,1.17838,18600000.0
2007-10-15 22:41:00,1.1786,1.1793,1.1786,1.17902,15600000.0
2007-10-15 22:42:00,1.17899,1.1793,1.1788,1.17895,15400000.0
2007-10-15 22:43:00,1.17906,1.17925,1.17853,1.17874,19600000.0
2007-10-15 22:44:00,1.17849,1.17891,1.17833,1.1785,39600000.0
2007-10-15 22:45:00,1.17848,1.17875,1.17848,1.17862,5200000.0
2007-10-15 22:46:00,1.1789,1.1789,1.1787,1.1787,16800000.0
2007-10-15 22:47:00,1.17862,1.17905,1.17862,1.179,16800000.0
2007-10-15 22:48:00,1.1789,1.17906,1.17875,1.17878,8400000.0
2007-10-15 22:49:00,1.1787,1.1792,1.1787,1.1792,6800000.0
2007-10-15 22:50:00,1.17876,1.17879,1.17865,1.17868,6800000.0
2007-10-15 22:51:00,1.17887,1.17892,1.17862,1.17862,12800000.0
2007-10-15 22:52:00,1.17899,1.17909,1.17874,1.17909,11200000.0
2007-10-15 22:53:00,1.17933,1.17933,1.17883,1.17883,34800000.0
2007-10-15 22:54:00,1.1792,1.1793,1.1792,1.1793,6800000.0
2007-10-15 22:55:00,1.17921,1.17941,1.17886,1.179,6800000.0
2007-10-15 22:56:00,1.17874,1.17898,1.17865,1.17898,6800000.0
2007-10-15 22:57:00,1.17901,1.17943,1.1788,1.1788,6800000.0
2007-10-15 22:58:00,1.179,1.17921,1.17884,1.17911,13200000.0
2007-10-15 22:59:00,1.17922,1.17926,1.1789,1.17926,18600000.0
2007-10-15 23:00:00,1.17944,1.17944,1.17925,1.17931,5800000.0
2007-10-15 23:01:00,1.17899,1.17928,1.17877,1.17877,6800000.0
2007-10-15 23:02:00,1.17889,1.17921,1.17889,1.17899,15400000.0
2007-10-15 23:03:00,1.17885,1.17885,1.1782,1.17834,25200000.0
2007-10-15 23:04:00,1.17847,1.17909,1.17847,1.17863,25600000.0
2007-10-15 23:05:00,1.17845,1.17948,1.17833,1.17948,11400000.0
2007-10-15 23:06:00,1.17939,1.17961,1.17883,1.17883,21200000.0
2007-10-15 23:07:00,1.17939,1.17955,1.17929,1.17929,20800000.0
2007-10-15 23:08:00,1.17949,1.17983,1.17922,1.17963,21600000.0
2007-10-15 23:09:00,1.17974,1.18002,1.17954,1.18002,14800000.0
2007-10-15 23:10:00,1.17956,1.18017,1.17956,1.18004,15600000.0
2007-10-15 23:11:00,1.17981,1.17997,1.17964,1.17984,9400000.0
2007-10-15 23:12:00,1.17973,1.17973,1.17945,1.17962,13000000.0
2007-10-15 23:13:00,1.17985,1.17998,1.17944,1.17966,24800000.0
2007-10-15 23:14:00,1.17979,1.18018,1.17976,1.17976,16000000.0
2007-10-15 23:15:00,1.17952,1.18006,1.17939,1.17954,14200000.0
2007-10-15 23:16:00,1.17909,1.1797,1.17901,1.17963,34200000.0
2007-10-15 23:17:00,1.17969,1.17975,1.17952,1.17964,10000000.0
2007-10-15 23:18:00,1.17946,1.17971,1.17933,1.17938,21200000.0
2007-10-15 23:19:00,1.17918,1.17979,1.17918,1.17966,9200000.0
2007-10-15 23:20:00,1.17935,1.17939,1.17922,1.17932,12400000.0
2007-10-15 23:21:00,1.17939,1.17955,1.17919,1.17919,10800000.0
2007-10-15 23:22:00,1.17926,1.17959,1.17905,1.17909,13800000.0
2007-10-15 23:23:00,1.17917,1.17978,1.17917,1.17978,23400000.0
2007-10-15 23:24:00,1.17983,1.17988,1.17947,1.17984,15000000.0
2007-10-15 23:25:00,1.17967,1.17967,1.17902,1.17906,18200000.0
2007-10-15 23:26:00,1.17916,1.17966,1.1785,1.17966,16000000.0
2007-10-15 23:27:00,1.17954,1.17975,1.17934,1.17963,15000000.0
2007-10-15 23:28:00,1.17935,1.17935,1.179,1.17901,21800000.0
2007-10-15 23:29:00,1.17906,1.17914,1.17892,1.17892,10600000.0
2007-10-15 23:30:00,1.17911,1.17914,1.17864,1.17864,17400000.0
2007-10-15 23:31:00,1.17898,1.17928,1.17898,1.17913,7400000.0
2007-10-15 23:32:00,1.17922,1.17955,1.17904,1.17919,24400000.0
2007-10-15 23:33:00,1.17922,1.17954,1.17899,1.17916,16400000.0
2007-10-15 23:34:00,1.17885,1.17936,1.17885,1.17922,7400000.0
2007-10-15 23:35:00,1.1792,1.17997,1.1792,1.17974,11400000.0
2007-10-15 23:36:00,1.17945,1.18003,1.17945,1.17966,16200000.0
2007-10-15 23:37:00,1.17949,1.17956,1.17928,1.17928,12800000.0
2007-10-15 23:38:00,1.17941,1.17958,1.17921,1.17928,15600000.0
2007-10-15 23:39:00,1.17912,1.17965,1.17912,1.17928,14600000.0
2007-10-15 23:40:00,1.17938,1.17963,1.17917,1.17956,12400000.0
2007-10-15 23:41:00,1.18004,1.18004,1.17943,1.17945,12800000.0
2007-10-15 23:42:00,1.17967,1.1798,1.17954,1.17965,18200000.0
2007-10-15 23:43:00,1.17971,1.17981,1.17969,1.17971,16800000.0
2007-10-15 23:44:00,1.17992,1.18014,1.17987,1.18006,20200000.0
2007-10-15 23:45:00,1.17953,1.17992,1.17937,1.17992,23000000.0
2007-10-15 23:46:00,1.17986,1.18009,1.17971,1.18009,13400000.0
2007-10-15 23:47:00,1.1797,1.17979,1.17952,1.17952,35800000.0
2007-10-15 23:48:00,1.17947,1.18027,1.17947,1.17984,21400000.0
2007-10-15 23:49:00,1.18008,1.18024,1.17985,1.17995,10800000.0
2007-10-15 23:50:00,1.17985,1.18037,1.17976,1.17994,11600000.0
2007-10-15 23:51:00,1.1797,1.17991,1.17923,1.17923,10400000.0
2007-10-15 23:52:00,1.1799,1.1799,1.17965,1.17965,10400000.0
2007-10-15 23:53:00,1.17908,1.17967,1.17908,1.17964,22400000.0
2007-10-15 23:54:00,1.17963,1.17975,1.17944,1.17955,18800000.0
2007-10-15 23:55:00,1.17937,1.17973,1.1791,1.17932,25600000.0
2007-10-15 23:56:00,1.17938,1.17953,1.17934,1.17942,13800000.0
2007-10-15 23:57:00,1.17968,1.17968,1.17923,1.17948,16000000.0
2007-10-15 23:58:00,1.17891,1.17891,1.1785,1.1785,11800000.0
2007-10-15 23:59:00,1.17797,1.17867,1.17797,1.17854,9200000.0
2007-10-16 00:00:00,1.17857,1.17857,1.17787,1.17787,13200000.0
2007-10-16 00:01:00,1.17842,1.1789,1.17832,1.17846,13800000.0
2007-10-16 00:02:00,1.17837,1.17853,1.17829,1.1783,18800000.0
2007-10-16 00:03:00,1.17861,1.17862,1.17833,1.17851,9000000.0
2007-10-16 00:04:00,1.17866,1.17907,1.17861,1.17861,19200000.0
2007-10-16 00:05:00,1.17829,1.17853,1.1782,1.17822,9800000.0
2007-10-16 00:06:00,1.1786,1.1786,1.17777,1.17847,19000000.0
2007-10-16 00:07:00,1.17804,1.17843,1.17804,1.17843,15400000.0
2007-10-16 00:08:00,1.17831,1.17883,1.17831,1.17869,16400000.0
2007-10-16 00:09:00,1.17888,1.17888,1.17828,1.17844,9400000.0
2007-10-16 00:10:00,1.1785,1.1787,1.1784,1.1785,16400000.0
2007-10-16 00:11:00,1.17815,1.17844,1.17805,1.17806,16400000.0
2007-10-16 00:12:00,1.17825,1.17873,1.17825,1.17873,17200000.0
2007-10-16 00:13:00,1.17885,1.17907,1.1784,1.1784,12400000.0
2007-10-16 00:14:00,1.17864,1.17895,1.17845,1.17845,8200000.0
2007-10-16 00:15:00,1.17846,1.17906,1.17832,1.17906,17200000.0
2007-10-16 00:16:00,1.17821,1.17869,1.17821,1.17848,9800000.0
2007-10-16 00:17:00,1.17865,1.17865,1.17794,1.17849,19600000.0
2007-10-16 00:18:00,1.17839,1.17845,1.17815,1.17837,12000000.0
2007-10-16 00:19:00,1.17832,1.17841,1.17822,1.17833,10000000.0
2007-10-16 00:20:00,1.17869,1.1788,1.17837,1.17846,16400000.0
2007-10-16 00:21:00,1.17853,1.17867,1.17853,1.17859,7400000.0
2007-10-16 00:22:00,1.179,1.17955,1.17885,1.17911,23400000.0
2007-10-16 00:23:00,1.17902,1.17928,1.17881,1.17899,12600000.0
2007-10-16 00:24:00,1.17882,1.17907,1.17864,1.17877,13800000.0
2007-10-16 00:25:00,1.17899,1.17921,1.17876,1.17887,19800000.0
2007-10-16 00:26:00,1.17879,1.17911,1.1786,1.17875,16600000.0
2007-10-16 00:27:00,1.17841,1.17862,1.17834,1.17846,29000000.0
2007-10-16 00:28:00,1.17826,1.1785,1.17821,1.1785,21400000.0
2007-10-16 00:29:00,1.17832,1.17852,1.17822,1.17843,17800000.0
2007-10-16 00:30:00,1.17833,1.17846,1.17805,1.17846,11600000.0
2007-10-16 00:31:00,1.17824,1.17872,1.17817,1.17872,21800000.0
2007-10-16 00:32:00,1.17854,1.1788,1.17844,1.17861,11600000.0
2007-10-16 00:33:00,1.17857,1.17885,1.17828,1.17853,13800000.0
2007-10-16 00:34:00,1.17861,1.17861,1.17817,1.17837,11200000.0
2007-10-16 00:35:00,1.17833,1.17843,1.178,1.17812,20600000.0
2007-10-16 00:36:00,1.17827,1.17859,1.17813,1.17813,20200000.0
2007-10-16 00:37:00,1.17803,1.17847,1.17791,1.17804,29400000.0
2007-10-16 00:38:00,1.17781,1.1782,1.17781,1.17788,11200000.0
2007-10-16 00:39:00,1.17787,1.17791,1.17723,1.17752,24600000.0
2007-10-16 00:40:00,1.17792,1.17808,1.1779,1.1779,12800000.0
2007-10-16 00:41:00,1.17806,1.1784,1.17777,1.17777,21000000.0
2007-10-16 00:42:00,1.17796,1.17824,1.17796,1.17816,25400000.0
2007-10-16 00:43:00,1.17845,1.17847,1.17804,1.17804,13000000.0
2007-10-16 00:44:00,1.17806,1.17841,1.17806,1.17815,17800000.0
2007-10-16 00:45:00,1.17816,1.17865,1.17816,1.17834,24400000.0
2007-10-16 00:46:00,1.17832,1.17834,1.17802,1.17827,28600000.0
2007-10-16 00:47:00,1.17819,1.17858,1.17809,1.17853,25800000.0
2007-10-16 00:48:00,1.17805,1.1782,1.17784,1.17816,23000000.0
2007-10-16 00:49:00,1.17827,1.17827,1.17775,1.1778,19600000.0
2007-10-16 00:50:00,1.1783,1.1783,1.1783,1.1783,20400000.0
2007-10-16 00:51:00,1.17809,1.17844,1.17774,1.17782,20400000.0
2007-10-16 00:52:00,1.17782,1.17831,1.1777,1.17831,29400000.0
2007-10-16 00:53:00,1.17729,1.1778,1.17729,1.17744,17200000.0
2007-10-16 00:54:00,1.17801,1.17807,1.17763,1.17788,29600000.0
2007-10-16 00:55:00,1.17826,1.17826,1.17775,1.17775,22600000.0
2007-10-16 00:56:00,1.17789,1.17811,1.17768,1.17768,10600000.0
2007-10-16 00:57:00,1.17793,1.17802,1.17773,1.17778,13600000.0
2007-10-16 00:58:00,1.17801,1.17801,1.17755,1.17755,24200000.0
2007-10-16 00:59:00,1.17741,1.1778,1.17714,1.17724,15800000.0
2007-10-16 01:00:00,1.17753,1.17778,1.17748,1.17766,22200000.0
2007-10-16 01:01:00,1.1778,1.17811,1.17751,1.17751,26000000.0
2007-10-16 01:02:00,1.17773,1.17807,1.17767,1.17787,18000000.0
2007-10-16 01:03:00,1.1781,1.17813,1.17793,1.17808,11600000.0
2007-10-16 01:04:00,1.17814,1.17814,1.1777,1.17789,10200000.0
2007-10-16 01:05:00,1.1783,1.1783,1.1783,1.1783,10200000.0
2007-10-16 01:06:00,1.17785,1.1784,1.1778,1.1784,10200000.0
2007-10-16 01:07:00,1.17846,1.17846,1.17744,1.17774,13600000.0
2007-10-16 01:08:00,1.17813,1.17839,1.17791,1.17818,18800000.0
2007-10-16 01:09:00,1.17823,1.17872,1.17822,1.17832,14000000.0
2007-10-16 01:10:00,1.17808,1.17837,1.17793,1.17812,17800000.0
2007-10-16 01:11:00,1.1783,1.17868,1.17821,1.17826,12200000.0
2007-10-16 01:12:00,1.17854,1.17854,1.17796,1.17831,20600000.0
2007-10-16 01:13:00,1.17821,1.17843,1.17819,1.17843,12000000.0
2007-10-16 01:14:00,1.17819,1.17866,1.17817,1.17866,14800000.0
2007-10-16 01:15:00,1.17807,1.17837,1.17758,1.17758,12600000.0
2007-10-16 01:16:00,1.17799,1.17844,1.17799,1.17833,13000000.0
2007-10-16 01:17:00,1.1788,1.1788,1.1786,1.1787,15000000.0
2007-10-16 01:18:00,1.17847,1.17854,1.17789,1.17789,15000000.0
2007-10-16 01:19:00,1.17828,1.17838,1.17814,1.17814,13200000.0
2007-10-16 01:20:00,1.17826,1.17826,1.17778,1.17804,8400000.0
2007-10-16 01:21:00,1.17791,1.17824,1.17766,1.17811,23400000.0
2007-10-16 01:22:00,1.17835,1.17871,1.17791,1.17823,37600000.0
2007-10-16 01:23:00,1.17807,1.1785,1.17766,1.17793,23400000.0
2007-10-16 01:24:00,1.1778,1.17831,1.1778,1.1781,22400000.0
2007-10-16 01:25:00,1.17777,1.17813,1.17777,1.17813,16400000.0
2007-10-16 01:26:00,1.17775,1.17818,1.17761,1.17779,29000000.0
2007-10-16 01:27:00,1.17799,1.17826,1.17786,1.17826,16000000.0
2007-10-16 01:28:00,1.17857,1.17902,1.17857,1.17892,11800000.0
2007-10-16 01:29:00,1.17902,1.17904,1.17849,1.17895,17400000.0
2007-10-16 01:30:00,1.1783,1.17881,1.1781,1.1781,23400000.0
2007-10-16 01:31:00,1.17826,1.17864,1.17826,1.17839,9800000.0
2007-10-16 01:32:00,1.17827,1.17864,1.17827,1.17829,21400000.0
2007-10-16 01:33:00,1.1782,1.17892,1.1782,1.17878,21800000.0
2007-10-16 01:34:00,1.17856,1.17858,1.17833,1.17846,10000000.0
2007-10-16 01:35:00,1.17873,1.179,1.17839,1.179,17800000.0
2007-10-16 01:36:00,1.1785,1.17855,1.17814,1.17855,22800000.0
2007-10-16 01:37:00,1.17846,1.17858,1.17846,1.17854,14800000.0
2007-10-16 01:38:00,1.1782,1.17884,1.1782,1.17843,21400000.0
2007-10-16 01:39:00,1.17883,1.17883,1.17811,1.17811,11800000.0
2007-10-16 01:40:00,1.17809,1.17861,1.17809,1.17824,11400000.0
2007-10-16 01:41:00,1.17867,1.17867,1.17783,1.17816,8200000.0
2007-10-16 01:42:00,1.1789,1.1789,1.1787,1.1787,18600000.0
2007-10-16 01:43:00,1.17835,1.17867,1.17812,1.17812,18600000.0
2007-10-16 01:44:00,1.17846,1.17846,1.17804,1.1781,12000000.0
2007-10-16 01:45:00,1.1784,1.1784,1.17775,1.17791,12400000.0
2007-10-16 01:46:00,1.17818,1.17824,1.17747,1.17822,9000000.0
2007-10-16 01:47:00,1.17846,1.17873,1.1783,1.17873,17000000.0
2007-10-16 01:48:00,1.17826,1.17865,1.17826,1.17863,14800000.0
2007-10-16 01:49:00,1.17835,1.17871,1.17824,1.17824,25000000.0
2007-10-16 01:50:00,1.17841,1.17882,1.17837,1.17882,18600000.0
2007-10-16 01:51:00,1.17846,1.1788,1.17846,1.1785,6200000.0
2007-10-16 01:52:00,1.1793,1.1793,1.1789,1.1789,16600000.0
2007-10-16 01:53:00,1.17853,1.17861,1.17812,1.17861,16600000.0
2007-10-16 01:54:00,1.17851,1.17851,1.17835,1.17847,10600000.0
2007-10-16 01:55:00,1.1791,1.1791,1.179,1.179,14400000.0
2007-10-16 01:56:00,1.1786,1.17895,1.17854,1.17885,14400000.0
2007-10-16 01:57:00,1.1793,1.1793,1.17877,1.17903,6600000.0
2007-10-16 01:58:00,1.17935,1.17949,1.17885,1.179,12400000.0
2007-10-16 01:59:00,1.17895,1.17895,1.17855,1.17865,24600000.0
2007-10-16 02:00:00,1.17854,1.17866,1.17846,1.17846,30600000.0
2007-10-16 02:01:00,1.17829,1.17862,1.17826,1.17859,22600000.0
2007-10-16 02:02:00,1.17853,1.17878,1.17824,1.17824,14600000.0
2007-10-16 02:03:00,1.17842,1.17893,1.17842,1.17893,13200000.0
2007-10-16 02:04:00,1.179,1.17901,1.17819,1.17841,13000000.0
2007-10-16 02:05:00,1.17897,1.17897,1.17841,1.17855,12800000.0
2007-10-16 02:06:00,1.17854,1.17886,1.17842,1.17858,19000000.0
2007-10-16 02:07:00,1.17824,1.17853,1.17818,1.17829,13200000.0
2007-10-16 02:08:00,1.17805,1.17862,1.17805,1.17827,8800000.0
2007-10-16 02:09:00,1.17813,1.17813,1.17745,1.17771,10000000.0
2007-10-16 02:10:00,1.17742,1.1777,1.17732,1.17732,21200000.0
2007-10-16 02:11:00,1.17754,1.17774,1.17754,1.17762,14200000.0
2007-10-16 02:12:00,1.17783,1.17783,1.17722,1.17731,16200000.0
2007-10-16 02:13:00,1.17722,1.17751,1.1772,1.17751,14400000.0
2007-10-16 02:14:00,1.17763,1.17765,1.17734,1.17743,12800000.0
2007-10-16 02:15:00,1.17717,1.17785,1.17717,1.17729,28000000.0
2007-10-16 02:16:00,1.17738,1.17738,1.17703,1.17715,12400000.0
2007-10-16 02:17:00,1.17679,1.17686,1.17652,1.17683,14000000.0
2007-10-16 02:18:00,1.17676,1.17724,1.17676,1.17724,16400000.0
2007-10-16 02:19:00,1.17719,1.17719,1.177,1.17704,14800000.0
2007-10-16 02:20:00,1.17673,1.17706,1.17673,1.17706,21800000.0
2007-10-16 02:21:00,1.17705,1.17732,1.1768,1.17732,21200000.0
2007-10-16 02:22:00,1.17714,1.1772,1.17702,1.17715,18200000.0
2007-10-16 02:23:00,1.17701,1.17741,1.17665,1.17665,14200000.0
2007-10-16 02:24:00,1.17684,1.17706,1.17668,1.1769,16400000.0
2007-10-16 02:25:00,1.17688,1.1772,1.17687,1.17708,25400000.0
2007-10-16 02:26:00,1.17698,1.17731,1.17656,1.17692,19200000.0
2007-10-16 02:27:00,1.17712,1.17712,1.17649,1.17677,12400000.0
2007-10-16 02:28:00,1.17691,1.17727,1.17685,1.17709,17200000.0
2007-10-16 02:29:00,1.17659,1.1769,1.17607,1.17672,8000000.0
2007-10-16 02:30:00,1.17646,1.17693,1.17623,1.17623,21200000.0
2007-10-16 02:31:00,1.17641,1.17677,1.17634,1.17634,22600000.0
2007-10-16 02:32:00,1.17614,1.17633,1.17614,1.17633,10200000.0
2007-10-16 02:33:00,1.17633,1.17707,1.1761,1.17648,11800000.0
2007-10-16 02:34:00,1.17667,1.17682,1.17657,1.1767,9200000.0
2007-10-16 02:35:00,1.17646,1.17647,1.17624,1.17641,13200000.0
2007-10-16 02:36:00,1.17666,1.17683,1.17664,1.1767,16600000.0
2007-10-16 02:37:00,1.17677,1.17685,1.17634,1.17669,15600000.0
2007-10-16 02:38:00,1.17654,1.17676,1.17629,1.17659,12600000.0
2007-10-16 02:39:00,1.1764,1.17672,1.17629,1.17629,16400000.0
2007-10-16 02:40:00,1.17653,1.17714,1.17653,1.17707,27400000.0
2007-10-16 02:41:00,1.17711,1.17747,1.17706,1.17733,24600000.0
2007-10-16 02:42:00,1.1776,1.17778,1.17694,1.17701,6200000.0
2007-10-16 02:43:00,1.17739,1.17768,1.17738,1.17743,11800000.0
2007-10-16 02:44:00,1.17739,1.17774,1.17739,1.17755,15200000.0
2007-10-16 02:45:00,1.17791,1.17799,1.17766,1.17784,31200000.0
2007-10-16 02:46:00,1.17745,1.17774,1.17716,1.17774,15800000.0
2007-10-16 02:47:00,1.17802,1.17806,1.17739,1.17739,9200000.0
2007-10-16 02:48:00,1.17794,1.17809,1.17779,1.17809,14800000.0
2007-10-16 02:49:00,1.17818,1.17818,1.17763,1.17763,17400000.0
2007-10-16 02:50:00,1.17786,1.17812,1.17777,1.17801,13200000.0
2007-10-16 02:51:00,1.17777,1.17803,1.17777,1.1779,10200000.0
2007-10-16 02:52:00,1.17823,1.17823,1.17764,1.17766,8600000.0
2007-10-16 02:53:00,1.17768,1.17827,1.17768,1.17798,24400000.0
2007-10-16 02:54:00,1.17813,1.17841,1.17801,1.17828,22600000.0
2007-10-16 02:55:00,1.17797,1.17818,1.1777,1.17787,17400000.0
2007-10-16 02:56:00,1.17757,1.17831,1.17757,1.17803,14800000.0
2007-10-16 02:57:00,1.17823,1.17844,1.17808,1.17816,15200000.0
2007-10-16 02:58:00,1.17807,1.17807,1.17774,1.17774,18400000.0
2007-10-16 02:59:00,1.17817,1.17858,1.17808,1.17828,18600000.0
2007-10-16 03:00:00,1.17819,1.17868,1.17813,1.17858,24800000.0
2007-10-16 03:01:00,1.17866,1.17896,1.17842,1.17861,16800000.0
2007-10-16 03:02:00,1.17885,1.17885,1.1787,1.17883,11400000.0
2007-10-16 03:03:00,1.17821,1.1785,1.17783,1.17831,19400000.0
2007-10-16 03:04:00,1.17819,1.1785,1.1778,1.1778,19400000.0
2007-10-16 03:05:00,1.1783,1.17837,1.1782,1.17833,7400000.0
2007-10-16 03:06:00,1.17847,1.17879,1.17847,1.17865,14000000.0
2007-10-16 03:07:00,1.17858,1.17892,1.17856,1.17856,10600000.0
2007-10-16 03:08:00,1.17862,1.17864,1.17828,1.17856,22800000.0
2007-10-16 03:09:00,1.17899,1.17899,1.1785,1.17869,31400000.0
2007-10-16 03:10:00,1.17835,1.17835,1.17776,1.17792,19800000.0
2007-10-16 03:11:00,1.17778,1.17793,1.17755,1.17793,13800000.0
2007-10-16 03:12:00,1.17757,1.17781,1.17742,1.17772,14800000.0
2007-10-16 03:13:00,1.17774,1.17807,1.17764,1.17769,17000000.0
2007-10-16 03:14:00,1.17783,1.17783,1.17734,1.17734,15200000.0
2007-10-16 03:15:00,1.17751,1.17783,1.1774,1.17747,14400000.0
2007-10-16 03:16:00,1.17728,1.17776,1.17728,1.17776,7400000.0
2007-10-16 03:17:00,1.17767,1.17825,1.17767,1.17802,17200000.0
2007-10-16 03:18:00,1.17814,1.17814,1.17788,1.17795,23600000.0
2007-10-16 03:19:00,1.17818,1.17848,1.17782,1.17782,19600000.0
2007-10-16 03:20:00,1.17841,1.17845,1.17813,1.17845,13200000.0
2007-10-16 03:21:00,1.17803,1.1781,1.178,1.178,3000000.0
2007-10-16 03:22:00,1.17813,1.17818,1.17781,1.17791,11800000.0
2007-10-16 03:23:00,1.17771,1.17799,1.17748,1.17799,17400000.0
2007-10-16 03:24:00,1.17803,1.17839,1.17773,1.17812,23200000.0
2007-10-16 03:25:00,1.17786,1.17838,1.17766,1.17779,18600000.0
2007-10-16 03:26:00,1.17751,1.17816,1.17751,1.17816,6200000.0
2007-10-16 03:27:00,1.1783,1.1784,1.1783,1.1783,16200000.0
2007-10-16 03:28:00,1.1779,1.17829,1.1779,1.17817,16200000.0
2007-10-16 03:29:00,1.17832,1.17832,1.17793,1.17809,13600000.0
2007-10-16 03:30:00,1.17807,1.17813,1.17773,1.17813,11000000.0
2007-10-16 03:31:00,1.17775,1.17831,1.17762,1.1779,12200000.0
2007-10-16 03:32:00,1.17764,1.17809,1.17762,1.17762,18800000.0
2007-10-16 03:33:00,1.1778,1.17817,1.1778,1.17815,14600000.0
2007-10-16 03:34:00,1.17777,1.17797,1.1777,1.17771,13400000.0
2007-10-16 03:35:00,1.17793,1.1783,1.1777,1.1777,11400000.0
2007-10-16 03:36:00,1.17787,1.17787,1.17764,1.17782,27800000.0
2007-10-16 03:37:00,1.1779,1.17823,1.1775,1.1775,22600000.0
2007-10-16 03:38:00,1.17799,1.17808,1.1778,1.17808,7400000.0
2007-10-16 03:39:00,1.17806,1.17806,1.17775,1.17783,24200000.0
2007-10-16 03:40:00,1.1782,1.17833,1.17784,1.17806,11400000.0
2007-10-16 03:41:00,1.17782,1.17813,1.17774,1.17774,18200000.0
2007-10-16 03:42:00,1.17792,1.17804,1.17765,1.17793,15200000.0
2007-10-16 03:43:00,1.17793,1.17799,1.17767,1.17799,25200000.0
2007-10-16 03:44:00,1.17809,1.17809,1.17758,1.17787,11400000.0
2007-10-16 03:45:00,1.17781,1.17798,1.1778,1.1778,14200000.0
2007-10-16 03:46:00,1.1777,1.17812,1.17763,1.1777,16000000.0
2007-10-16 03:47:00,1.1777,1.17847,1.1777,1.17825,6800000.0
2007-10-16 03:48:00,1.17842,1.17869,1.178,1.17869,21800000.0
2007-10-16 03:49:00,1.17813,1.17856,1.17787,1.17808,21000000.0
2007-10-16 03:50:00,1.17811,1.17837,1.17794,1.17794,21600000.0
2007-10-16 03:51:00,1.17841,1.17856,1.17811,1.17811,10600000.0
2007-10-16 03:52:00,1.17786,1.17831,1.17779,1.17811,28800000.0
2007-10-16 03:53:00,1.17823,1.17843,1.178,1.17818,10400000.0
2007-10-16 03:54:00,1.17818,1.17835,1.17794,1.17797,13400000.0
2007-10-16 03:55:00,1.17789,1.17805,1.1777,1.1777,10000000.0
2007-10-16 03:56:00,1.17796,1.17812,1.17762,1.17762,13000000.0
2007-10-16 03:57:00,1.17801,1.17819,1.17771,1.1778,11400000.0
2007-10-16 03:58:00,1.17805,1.17807,1.17784,1.17784,10200000.0
2007-10-16 03:59:00,1.1781,1.17844,1.17793,1.17839,17400000.0
2007-10-16 04:00:00,1.17786,1.17824,1.17786,1.17796,29600000.0
2007-10-16 04:01:00,1.17828,1.17828,1.17748,1.17748,13600000.0
2007-10-16 04:02:00,1.17799,1.17832,1.17772,1.17772,8200000.0
2007-10-16 04:03:00,1.1779,1.17813,1.17775,1.17775,13400000.0
2007-10-16 04:04:00,1.1781,1.1784,1.1781,1.1781,21000000.0
2007-10-16 04:05:00,1.17772,1.17815,1.17758,1.1777,21000000.0
2007-10-16 04:06:00,1.17774,1.17774,1.17736,1.17768,9400000.0
2007-10-16 04:07:00,1.17737,1.1779,1.17735,1.1779,18200000.0
2007-10-16 04:08:00,1.17717,1.17782,1.17717,1.17746,30000000.0
2007-10-16 04:09:00,1.17718,1.17725,1.17709,1.17725,17400000.0
2007-10-16 04:10:00,1.17717,1.17732,1.17694,1.17721,13000000.0
2007-10-16 04:11:00,1.17726,1.17726,1.17697,1.177,15800000.0
2007-10-16 04:12:00,1.17695,1.17757,1.17695,1.17736,17600000.0
2007-10-16 04:13:00,1.17739,1.17776,1.17739,1.1776,9800000.0
2007-10-16 04:14:00,1.17736,1.17752,1.17714,1.17732,14600000.0
2007-10-16 04:15:00,1.1774,1.17757,1.177,1.17708,26200000.0
2007-10-16 04:16:00,1.17699,1.17776,1.17699,1.17731,14600000.0
2007-10-16 04:17:00,1.17749,1.17749,1.17713,1.17715,27600000.0
2007-10-16 04:18:00,1.17752,1.17752,1.1774,1.1774,2600000.0
2007-10-16 04:19:00,1.17781,1.17808,1.17748,1.1779,20800000.0
2007-10-16 04:20:00,1.17764,1.1781,1.17764,1.1779,9000000.0
2007-10-16 04:21:00,1.17766,1.17829,1.17766,1.17776,17200000.0
2007-10-16 04:22:00,1.17773,1.17805,1.17758,1.17794,10200000.0
2007-10-16 04:23:00,1.17767,1.17801,1.1776,1.17801,19200000.0
2007-10-16 04:24:00,1.17781,1.17815,1.17762,1.17781,15000000.0
2007-10-16 04:25:00,1.17804,1.17828,1.17778,1.17788,11400000.0
2007-10-16 04:26:00,1.178,1.17837,1.17768,1.17837,27000000.0
2007-10-16 04:27:00,1.1782,1.17848,1.17786,1.1779,14600000.0
2007-10-16 04:28:00,1.17703,1.17782,1.17703,1.17782,12000000.0
2007-10-16 04:29:00,1.1783,1.1783,1.1782,1.1782,2600000.0
2007-10-16 04:30:00,1.1783,1.1783,1.1783,1.1783,2600000.0
2007-10-16 04:31:00,1.17793,1.17797,1.17793,1.17797,2600000.0
2007-10-16 04:32:00,1.17765,1.17814,1.17765,1.17782,21800000.0
2007-10-16 04:33:00,1.17825,1.17833,1.17774,1.17788,13800000.0
2007-10-16 04:34:00,1.17745,1.17801,1.17745,1.17782,9800000.0
2007-10-16 04:35:00,1.17772,1.17783,1.17742,1.17783,12000000.0
2007-10-16 04:36:00,1.17804,1.17804,1.17771,1.17783,9800000.0
2007-10-16 04:37:00,1.17783,1.17822,1.17783,1.17803,17400000.0
2007-10-16 04:38:00,1.17821,1.17832,1.17795,1.17795,11600000.0
2007-10-16 04:39:00,1.17819,1.17819,1.17777,1.17808,13000000.0
2007-10-16 04:40:00,1.1783,1.1783,1.1783,1.1783,29400000.0
2007-10-16 04:42:00,1.17807,1.1783,1.17785,1.17785,29400000.0
2007-10-16 04:43:00,1.1783,1.1783,1.1783,1.1783,29600000.0
2007-10-16 04:45:00,1.17795,1.17819,1.17795,1.178,29600000.0
2007-10-16 04:46:00,1.17824,1.17826,1.17755,1.17793,19400000.0
2007-10-16 04:47:00,1.1781,1.17859,1.17798,1.17798,17200000.0
2007-10-16 04:48:00,1.17817,1.17871,1.17817,1.17834,12600000.0
2007-10-16 04:49:00,1.17787,1.17812,1.1776,1.17779,23000000.0
2007-10-16 04:50:00,1.17769,1.1779,1.17769,1.17772,11400000.0
2007-10-16 04:51:00,1.17771,1.17812,1.17771,1.17802,10800000.0
2007-10-16 04:52:00,1.1782,1.17838,1.17795,1.17795,18600000.0
2007-10-16 04:53:00,1.17822,1.17822,1.17775,1.17775,9000000.0
2007-10-16 04:54:00,1.17797,1.17868,1.17797,1.17819,17000000.0
2007-10-16 04:55:00,1.17794,1.17818,1.17791,1.17817,9600000.0
2007-10-16 04:56:00,1.17814,1.17832,1.17813,1.17816,24600000.0
2007-10-16 04:57:00,1.17782,1.17835,1.17782,1.17824,23000000.0
2007-10-16 04:58:00,1.17847,1.17847,1.17811,1.17811,9200000.0
2007-10-16 04:59:00,1.1783,1.1786,1.17791,1.17839,19800000.0
2007-10-16 05:00:00,1.17824,1.17876,1.17824,1.1783,36200000.0
2007-10-16 05:01:00,1.17839,1.17906,1.17823,1.17865,18200000.0
2007-10-16 05:02:00,1.17836,1.17876,1.17829,1.17829,28600000.0
2007-10-16 05:03:00,1.17822,1.17855,1.17789,1.17855,16600000.0
2007-10-16 05:04:00,1.17841,1.17841,1.17808,1.17808,17000000.0
2007-10-16 05:05:00,1.1783,1.17853,1.178,1.17821,13800000.0
2007-10-16 05:06:00,1.17806,1.17863,1.17802,1.17861,11600000.0
2007-10-16 05:07:00,1.1786,1.1787,1.1786,1.1787,20400000.0
2007-10-16 05:08:00,1.1787,1.1787,1.17836,1.17863,20400000.0
2007-10-16 05:09:00,1.17826,1.17841,1.17826,1.17841,7200000.0
2007-10-16 05:10:00,1.17847,1.17855,1.17831,1.17855,15400000.0
2007-10-16 05:11:00,1.17795,1.17826,1.1779,1.17826,10800000.0
2007-10-16 05:12:00,1.17803,1.17826,1.17791,1.17791,22400000.0
2007-10-16 05:13:00,1.1779,1.17851,1.17739,1.17851,8400000.0
2007-10-16 05:14:00,1.17749,1.17788,1.17737,1.1776,13800000.0
2007-10-16 05:15:00,1.17759,1.17784,1.17759,1.17767,8600000.0
2007-10-16 05:16:00,1.17759,1.17788,1.17759,1.17783,22600000.0
2007-10-16 05:17:00,1.17753,1.17792,1.17753,1.17792,19600000.0
2007-10-16 05:18:00,1.17773,1.1779,1.17764,1.17768,16800000.0
2007-10-16 05:19:00,1.1778,1.17839,1.17758,1.17788,16600000.0
2007-10-16 05:20:00,1.17783,1.17803,1.17753,1.17787,25000000.0
2007-10-16 05:21:00,1.17807,1.17816,1.17775,1.17782,12400000.0
2007-10-16 05:22:00,1.17766,1.17799,1.17762,1.17799,6200000.0
2007-10-16 05:23:00,1.17775,1.17794,1.17756,1.17756,7400000.0
2007-10-16 05:24:00,1.17791,1.17791,1.17748,1.17748,12000000.0
2007-10-16 05:25:00,1.1773,1.17792,1.17705,1.17792,9600000.0
2007-10-16 05:26:00,1.17782,1.17796,1.17763,1.17796,22200000.0
2007-10-16 05:27:00,1.17813,1.17813,1.17749,1.17749,15600000.0
2007-10-16 05:28:00,1.1782,1.1782,1.1776,1.1778,17600000.0
2007-10-16 05:29:00,1.17746,1.17776,1.17746,1.17751,17600000.0
2007-10-16 05:30:00,1.17818,1.17825,1.17774,1.17795,10600000.0
2007-10-16 05:31:00,1.17801,1.17841,1.17801,1.17836,10000000.0
2007-10-16 05:32:00,1.17833,1.17858,1.17824,1.17824,13200000.0
2007-10-16 05:33:00,1.17807,1.17823,1.17784,1.17809,17200000.0
2007-10-16 05:34:00,1.17821,1.17848,1.17815,1.17824,15400000.0
2007-10-16 05:35:00,1.17792,1.17836,1.17792,1.17836,19800000.0
2007-10-16 05:36:00,1.17833,1.1785,1.17805,1.17806,26200000.0
2007-10-16 05:37:00,1.1783,1.17848,1.17808,1.17828,28000000.0
2007-10-16 05:38:00,1.17791,1.17801,1.17765,1.17801,16400000.0
2007-10-16 05:39:00,1.1782,1.1783,1.1781,1.1782,8800000.0
2007-10-16 05:40:00,1.17785,1.17785,1.1774,1.17751,8800000.0
2007-10-16 05:41:00,1.17738,1.17765,1.17724,1.17761,19600000.0
2007-10-16 05:42:00,1.17752,1.17772,1.17743,1.17772,22000000.0
2007-10-16 05:43:00,1.17784,1.17806,1.17761,1.17806,16400000.0
2007-10-16 05:44:00,1.17793,1.17816,1.17786,1.1781,18800000.0
2007-10-16 05:45:00,1.17782,1.178,1.17782,1.17797,15600000.0
2007-10-16 05:46:00,1.17827,1.17837,1.17788,1.17837,22400000.0
2007-10-16 05:47:00,1.17788,1.17803,1.17773,1.17773,9600000.0
2007-10-16 05:48:00,1.1775,1.17795,1.17736,1.17795,17000000.0
2007-10-16 05:49:00,1.1783,1.1784,1.1783,1.1784,14800000.0
2007-10-16 05:50:00,1.17799,1.17827,1.17772,1.17803,14800000.0
2007-10-16 05:51:00,1.17784,1.1782,1.17784,1.17816,13000000.0
2007-10-16 05:52:00,1.17804,1.17805,1.17789,1.17789,9000000.0
2007-10-16 05:53:00,1.17814,1.17818,1.17788,1.17799,17200000.0
2007-10-16 05:54:00,1.17812,1.17812,1.17767,1.17783,11800000.0
2007-10-16 05:56:00,1.17795,1.17823,1.17781,1.17809,16200000.0
2007-10-16 05:57:00,1.1783,1.1783,1.17776,1.17819,11600000.0
2007-10-16 05:58:00,1.17836,1.17836,1.17755,1.17756,11400000.0
2007-10-16 05:59:00,1.17768,1.17813,1.17734,1.17813,14000000.0
2007-10-16 06:00:00,1.17777,1.17811,1.1777,1.17793,19000000.0
2007-10-16 06:01:00,1.17837,1.17865,1.17809,1.17815,26200000.0
2007-10-16 06:02:00,1.17801,1.17832,1.17798,1.17798,18800000.0
2007-10-16 06:03:00,1.17864,1.17898,1.17849,1.17849,7400000.0
2007-10-16 06:04:00,1.17839,1.17853,1.17822,1.17845,19400000.0
2007-10-16 06:05:00,1.1783,1.17885,1.1783,1.17848,25200000.0
2007-10-16 06:06:00,1.1787,1.1787,1.1787,1.1787,18200000.0
2007-10-16 06:07:00,1.17851,1.17871,1.17851,1.17855,18200000.0
2007-10-16 06:08:00,1.17822,1.17858,1.17816,1.1785,17200000.0
2007-10-16 06:09:00,1.17834,1.17863,1.17834,1.1784,13600000.0
2007-10-16 06:10:00,1.17849,1.17882,1.17838,1.17859,15400000.0
2007-10-16 06:11:00,1.17895,1.17895,1.17836,1.17868,16000000.0
2007-10-16 06:12:00,1.17866,1.17866,1.17829,1.17829,15000000.0
2007-10-16 06:13:00,1.17865,1.17876,1.1784,1.17858,14200000.0
2007-10-16 06:14:00,1.17873,1.17894,1.17873,1.17894,4200000.0
2007-10-16 06:15:00,1.17877,1.17891,1.17852,1.17885,27600000.0
2007-10-16 06:16:00,1.17887,1.17919,1.17857,1.17857,11800000.0
2007-10-16 06:17:00,1.17873,1.17926,1.17873,1.17926,24600000.0
2007-10-16 06:18:00,1.17919,1.17919,1.17891,1.17891,6200000.0
2007-10-16 06:19:00,1.1793,1.1795,1.1793,1.1794,12600000.0
2007-10-16 06:20:00,1.17879,1.17928,1.17879,1.17902,12600000.0
2007-10-16 06:21:00,1.17827,1.17874,1.17827,1.17869,17400000.0
2007-10-16 06:22:00,1.17891,1.17899,1.17862,1.17889,14000000.0
2007-10-16 06:23:00,1.17824,1.17894,1.17824,1.17883,16400000.0
2007-10-16 06:24:00,1.17882,1.17899,1.17864,1.17864,8000000.0
2007-10-16 06:25:00,1.17882,1.17924,1.17865,1.17892,16800000.0
2007-10-16 06:26:00,1.17878,1.17918,1.17878,1.17904,16600000.0
2007-10-16 06:27:00,1.17921,1.17921,1.17861,1.17894,21200000.0
2007-10-16 06:28:00,1.17917,1.17917,1.17896,1.17917,16400000.0
2007-10-16 06:29:00,1.1789,1.1789,1.17889,1.17889,6200000.0
2007-10-16 06:30:00,1.17905,1.17926,1.17897,1.17905,15400000.0
2007-10-16 06:31:00,1.17915,1.17962,1.17915,1.17938,19600000.0
2007-10-16 06:32:00,1.17934,1.17988,1.17934,1.17971,22600000.0
2007-10-16 06:33:00,1.17983,1.18003,1.17949,1.18003,15800000.0
2007-10-16 06:34:00,1.17969,1.17969,1.17919,1.17935,11200000.0
2007-10-16 06:35:00,1.17929,1.17932,1.17897,1.17923,13200000.0
2007-10-16 06:36:00,1.17936,1.17981,1.17887,1.17927,15600000.0
2007-10-16 06:37:00,1.17922,1.17976,1.17922,1.17976,22000000.0
2007-10-16 06:38:00,1.17962,1.17992,1.17949,1.17956,18000000.0
2007-10-16 06:39:00,1.17964,1.18012,1.17964,1.17986,17400000.0
2007-10-16 06:40:00,1.17956,1.17982,1.17952,1.17967,10800000.0
2007-10-16 06:41:00,1.17952,1.18,1.17952,1.17958,11000000.0
2007-10-16 06:42:00,1.17963,1.17979,1.17954,1.17956,11600000.0
2007-10-16 06:43:00,1.17957,1.1798,1.1795,1.17953,16200000.0
2007-10-16 06:44:00,1.17923,1.17988,1.17923,1.1796,14200000.0
2007-10-16 06:45:00,1.17917,1.17928,1.17917,1.17928,2600000.0
2007-10-16 06:46:00,1.17971,1.17978,1.17944,1.17949,30800000.0
2007-10-16 06:47:00,1.17944,1.17968,1.17934,1.17934,17400000.0
2007-10-16 06:48:00,1.17951,1.17953,1.17903,1.17913,11000000.0
2007-10-16 06:49:00,1.17934,1.17947,1.17895,1.17903,9000000.0
2007-10-16 06:50:00,1.17931,1.17957,1.17931,1.17957,4800000.0
2007-10-16 06:51:00,1.1793,1.17942,1.17905,1.17942,21000000.0
2007-10-16 06:52:00,1.17961,1.17999,1.17955,1.17961,12400000.0
2007-10-16 06:53:00,1.17958,1.17971,1.17916,1.1796,16000000.0
2007-10-16 06:54:00,1.17936,1.17978,1.17931,1.17978,6800000.0
2007-10-16 06:55:00,1.17957,1.17957,1.17925,1.17954,7400000.0
2007-10-16 06:56:00,1.17935,1.17982,1.17926,1.17976,10600000.0
2007-10-16 06:57:00,1.1797,1.1798,1.1797,1.1797,11600000.0
2007-10-16 06:58:00,1.17919,1.17927,1.17898,1.17907,11600000.0
2007-10-16 06:59:00,1.1795,1.1795,1.1794,1.1794,17200000.0
2007-10-16 07:00:00,1.17936,1.17936,1.17893,1.17896,17200000.0
2007-10-16 07:01:00,1.17905,1.17932,1.1788,1.1791,15400000.0
2007-10-16 07:02:00,1.17896,1.17921,1.1788,1.17887,13400000.0
2007-10-16 07:03:00,1.17878,1.17938,1.17878,1.17938,23000000.0
2007-10-16 07:04:00,1.17897,1.1793,1.17897,1.17915,23600000.0
2007-10-16 07:05:00,1.17906,1.17941,1.17897,1.17908,24200000.0
2007-10-16 07:06:00,1.17953,1.17966,1.17953,1.17966,7600000.0
2007-10-16 07:07:00,1.17951,1.17995,1.17942,1.17995,13600000.0
2007-10-16 07:08:00,1.17906,1.17994,1.17906,1.17984,22800000.0
2007-10-16 07:09:00,1.18055,1.18055,1.1799,1.18037,15800000.0
2007-10-16 07:10:00,1.17998,1.17998,1.17958,1.17958,18000000.0
2007-10-16 07:11:00,1.17952,1.18001,1.17936,1.18001,15400000.0
2007-10-16 07:12:00,1.17967,1.17967,1.17893,1.17893,9800000.0
2007-10-16 07:13:00,1.17917,1.17944,1.17901,1.17901,16600000.0
2007-10-16 07:14:00,1.17907,1.17929,1.17897,1.17897,13200000.0
2007-10-16 07:15:00,1.17878,1.17961,1.17878,1.17903,14200000.0
2007-10-16 07:16:00,1.17937,1.17937,1.1787,1.1787,14400000.0
2007-10-16 07:17:00,1.17898,1.17933,1.17884,1.17933,21200000.0
2007-10-16 07:18:00,1.1794,1.17947,1.17901,1.17901,11600000.0
2007-10-16 07:19:00,1.1788,1.17926,1.1788,1.17906,17200000.0
2007-10-16 07:20:00,1.17933,1.17946,1.17924,1.17927,15400000.0
2007-10-16 07:21:00,1.17915,1.17925,1.17886,1.17886,27000000.0
2007-10-16 07:22:00,1.17882,1.17928,1.17882,1.17893,6800000.0
2007-10-16 07:23:00,1.17882,1.1794,1.17871,1.17887,8200000.0
2007-10-16 07:24:00,1.17883,1.1789,1.17866,1.17866,17000000.0
2007-10-16 07:25:00,1.17877,1.17919,1.17849,1.17919,10000000.0
2007-10-16 07:26:00,1.17931,1.17934,1.17911,1.17913,8200000.0
2007-10-16 07:27:00,1.17921,1.17955,1.17911,1.17952,13800000.0
2007-10-16 07:28:00,1.17914,1.17914,1.17821,1.17821,13800000.0
2007-10-16 07:29:00,1.1786,1.1786,1.17819,1.17845,6800000.0
2007-10-16 07:30:00,1.17859,1.17919,1.17853,1.17919,15400000.0
2007-10-16 07:31:00,1.17883,1.17885,1.17854,1.17854,13400000.0
2007-10-16 07:32:00,1.17859,1.17917,1.17859,1.17867,16800000.0
2007-10-16 07:33:00,1.17849,1.17885,1.17838,1.17885,18800000.0
2007-10-16 07:34:00,1.17861,1.17883,1.17861,1.17865,30800000.0
2007-10-16 07:35:00,1.17872,1.17887,1.17802,1.17887,18200000.0
2007-10-16 07:36:00,1.1787,1.17905,1.17822,1.17822,17600000.0
2007-10-16 07:37:00,1.17835,1.17866,1.17819,1.17866,19600000.0
2007-10-16 07:38:00,1.17897,1.17937,1.1787,1.17905,10800000.0
2007-10-16 07:39:00,1.17888,1.17924,1.17879,1.17903,20200000.0
2007-10-16 07:40:00,1.17838,1.17886,1.17838,1.17886,20200000.0
2007-10-16 07:41:00,1.17921,1.17921,1.17892,1.179,12800000.0
2007-10-16 07:43:00,1.17888,1.17937,1.17884,1.17937,24200000.0
2007-10-16 07:44:00,1.17924,1.17927,1.17903,1.17922,8800000.0
2007-10-16 07:45:00,1.17908,1.17927,1.17907,1.17917,22800000.0
2007-10-16 07:46:00,1.1785,1.17924,1.1785,1.17924,28200000.0
2007-10-16 07:47:00,1.17909,1.17935,1.17885,1.17935,11000000.0
2007-10-16 07:48:00,1.17899,1.17915,1.17885,1.1791,18200000.0
2007-10-16 07:49:00,1.1791,1.17918,1.17905,1.17911,16200000.0
2007-10-16 07:50:00,1.17923,1.17928,1.17881,1.17928,6400000.0
2007-10-16 07:51:00,1.17908,1.17932,1.17908,1.17927,16400000.0
2007-10-16 07:52:00,1.17924,1.17945,1.17918,1.17918,16400000.0
2007-10-16 07:53:00,1.17932,1.17936,1.17885,1.17912,12600000.0
2007-10-16 07:54:00,1.17887,1.17887,1.17847,1.17878,6200000.0
2007-10-16 07:55:00,1.1785,1.17891,1.1785,1.17891,18600000.0
2007-10-16 07:56:00,1.17866,1.17899,1.17828,1.17867,22200000.0
2007-10-16 07:57:00,1.17845,1.179,1.17832,1.17875,19600000.0
2007-10-16 07:58:00,1.17848,1.17885,1.17848,1.17864,11600000.0
2007-10-16 07:59:00,1.17939,1.17939,1.17825,1.17869,17600000.0
2007-10-16 08:00:00,1.17882,1.179,1.17879,1.17898,15600000.0
2007-10-16 08:01:00,1.17892,1.17899,1.17879,1.17879,9400000.0
2007-10-16 08:02:00,1.17855,1.17868,1.17818,1.17818,18000000.0
2007-10-16 08:03:00,1.17869,1.17881,1.17856,1.17879,18200000.0
2007-10-16 08:04:00,1.17825,1.17888,1.17818,1.17888,23000000.0
2007-10-16 08:05:00,1.17864,1.17889,1.17849,1.17849,11200000.0
2007-10-16 08:06:00,1.17864,1.17889,1.17859,1.17859,8800000.0
2007-10-16 08:07:00,1.17869,1.17908,1.17869,1.17908,10600000.0
2007-10-16 08:08:00,1.17885,1.17937,1.17868,1.17892,23400000.0
2007-10-16 08:09:00,1.17915,1.1798,1.17894,1.17957,14800000.0
2007-10-16 08:10:00,1.17963,1.17963,1.1791,1.17927,16200000.0
2007-10-16 08:11:00,1.17939,1.17999,1.17928,1.17973,12600000.0
2007-10-16 08:12:00,1.17944,1.17958,1.17933,1.17958,10800000.0
2007-10-16 08:13:00,1.17931,1.1799,1.17931,1.1799,34000000.0
2007-10-16 08:14:00,1.17997,1.17997,1.17939,1.17939,28800000.0
2007-10-16 08:15:00,1.17938,1.17966,1.17938,1.17958,18600000.0
2007-10-16 08:16:00,1.17931,1.17954,1.17896,1.17912,21200000.0
2007-10-16 08:17:00,1.1793,1.17983,1.17924,1.17928,20000000.0
2007-10-16 08:18:00,1.17889,1.17922,1.17889,1.17896,8400000.0
2007-10-16 08:19:00,1.17924,1.17948,1.17901,1.17914,11000000.0
2007-10-16 08:20:00,1.17933,1.17976,1.17933,1.17973,22000000.0
2007-10-16 08:21:00,1.17927,1.17965,1.17927,1.17965,20400000.0
2007-10-16 08:22:00,1.17994,1.17994,1.17946,1.17967,6200000.0
2007-10-16 08:23:00,1.17927,1.17946,1.17924,1.17946,28400000.0
2007-10-16 08:24:00,1.17938,1.1796,1.17908,1.17926,19000000.0
2007-10-16 08:25:00,1.17951,1.17968,1.17943,1.17964,12200000.0
2007-10-16 08:26:00,1.17992,1.18028,1.1797,1.17986,10800000.0
2007-10-16 08:27:00,1.17983,1.18006,1.1798,1.18006,15800000.0
2007-10-16 08:28:00,1.1798,1.18004,1.17965,1.17965,17400000.0
2007-10-16 08:29:00,1.17993,1.18015,1.17949,1.18011,27400000.0
2007-10-16 08:30:00,1.17996,1.18013,1.17971,1.17972,21200000.0
2007-10-16 08:31:00,1.18014,1.18019,1.1799,1.1799,7800000.0
2007-10-16 08:32:00,1.1796,1.18005,1.17922,1.18005,15200000.0
2007-10-16 08:33:00,1.17945,1.17987,1.17935,1.17937,18600000.0
2007-10-16 08:34:00,1.17943,1.18018,1.17935,1.18018,16600000.0
2007-10-16 08:35:00,1.17992,1.18009,1.17956,1.18009,20000000.0
2007-10-16 08:36:00,1.18012,1.18035,1.18,1.18024,13000000.0
2007-10-16 08:37:00,1.18017,1.1805,1.1795,1.1805,9200000.0
2007-10-16 08:38:00,1.18028,1.18057,1.18022,1.18042,12800000.0
2007-10-16 08:39:00,1.18023,1.18063,1.18004,1.18009,18200000.0
2007-10-16 08:40:00,1.18027,1.18027,1.17992,1.18006,10000000.0
2007-10-16 08:41:00,1.17993,1.17993,1.17943,1.17949,16600000.0
2007-10-16 08:42:00,1.17975,1.18004,1.17975,1.17998,16600000.0
2007-10-16 08:43:00,1.18021,1.18029,1.17998,1.17998,20800000.0
2007-10-16 08:44:00,1.18012,1.18026,1.18012,1.18026,15200000.0
2007-10-16 08:45:00,1.18027,1.18064,1.18006,1.18064,23000000.0
2007-10-16 08:46:00,1.18055,1.18088,1.18055,1.18065,7800000.0
2007-10-16 08:47:00,1.1808,1.18129,1.18062,1.18068,13400000.0
2007-10-16 08:48:00,1.18088,1.18097,1.18058,1.18097,6800000.0
2007-10-16 08:49:00,1.18097,1.18102,1.1807,1.18079,16600000.0
2007-10-16 08:50:00,1.181,1.18162,1.18091,1.18162,16000000.0
2007-10-16 08:51:00,1.18139,1.18175,1.18132,1.18138,16800000.0
2007-10-16 08:52:00,1.18132,1.18202,1.18125,1.18202,10000000.0
2007-10-16 08:53:00,1.18149,1.18195,1.1809,1.1809,10200000.0
2007-10-16 08:54:00,1.18154,1.18168,1.18132,1.18167,13000000.0
2007-10-16 08:55:00,1.18201,1.18227,1.18184,1.18185,9400000.0
2007-10-16 08:56:00,1.18205,1.18233,1.18191,1.18224,16800000.0
2007-10-16 08:57:00,1.1824,1.1826,1.1823,1.1823,12400000.0
2007-10-16 08:58:00,1.18219,1.18219,1.18193,1.18199,12400000.0
2007-10-16 08:59:00,1.1819,1.18219,1.1819,1.18206,15400000.0
2007-10-16 09:00:00,1.1822,1.1824,1.18213,1.1822,9400000.0
2007-10-16 09:01:00,1.18245,1.18317,1.18245,1.18308,15200000.0
2007-10-16 09:02:00,1.18292,1.18343,1.18275,1.18343,9800000.0
2007-10-16 09:03:00,1.18281,1.18355,1.18281,1.18312,24000000.0
2007-10-16 09:04:00,1.183,1.18353,1.18263,1.18353,15800000.0
2007-10-16 09:05:00,1.18371,1.18404,1.18338,1.18358,11000000.0
2007-10-16 09:06:00,1.18375,1.18388,1.1835,1.18388,11800000.0
2007-10-16 09:07:00,1.18393,1.18425,1.18347,1.18419,13800000.0
2007-10-16 09:08:00,1.18345,1.18409,1.18345,1.18407,25200000.0
2007-10-16 09:09:00,1.18395,1.18415,1.18389,1.18398,6800000.0
2007-10-16 09:10:00,1.18429,1.18531,1.18415,1.18529,21600000.0
2007-10-16 09:11:00,1.18524,1.18572,1.18521,1.18526,11600000.0
2007-10-16 09:12:00,1.18534,1.1859,1.18529,1.1859,18600000.0
2007-10-16 09:13:00,1.18636,1.1864,1.18613,1.1864,15800000.0
2007-10-16 09:14:00,1.18652,1.18726,1.18645,1.18712,17400000.0
2007-10-16 09:15:00,1.18796,1.18876,1.18796,1.18876,20200000.0
2007-10-16 09:16:00,1.18939,1.18939,1.18859,1.18918,12200000.0
2007-10-16 09:17:00,1.19088,1.1919,1.19088,1.19178,25400000.0
2007-10-16 09:18:00,1.19049,1.19049,1.18967,1.1899,10600000.0
2007-10-16 09:19:00,1.19006,1.19012,1.18967,1.1897,19200000.0
2007-10-16 09:20:00,1.19007,1.19007,1.18915,1.18923,15600000.0
2007-10-16 09:21:00,1.18999,1.19027,1.18976,1.18994,10200000.0
2007-10-16 09:22:00,1.19,1.19038,1.18983,1.19038,19600000.0
2007-10-16 09:23:00,1.19018,1.19141,1.18994,1.18994,22200000.0
2007-10-16 09:24:00,1.1907,1.19213,1.1907,1.19111,15200000.0
2007-10-16 09:25:00,1.19022,1.19044,1.18932,1.18932,16600000.0
2007-10-16 09:26:00,1.18882,1.18882,1.18808,1.18822,16600000.0
2007-10-16 09:27:00,1.1889,1.18937,1.1889,1.18904,23000000.0
2007-10-16 09:28:00,1.18911,1.18939,1.18841,1.18841,12600000.0
2007-10-16 09:29:00,1.18822,1.18901,1.18822,1.18836,10600000.0
2007-10-16 09:30:00,1.18797,1.18804,1.18783,1.18804,8200000.0
2007-10-16 09:31:00,1.18739,1.18791,1.18678,1.18716,16800000.0
2007-10-16 09:32:00,1.18716,1.18716,1.18534,1.18557,21800000.0
2007-10-16 09:33:00,1.1852,1.18593,1.1852,1.18588,12000000.0
2007-10-16 09:34:00,1.18639,1.18716,1.18557,1.18716,10600000.0
2007-10-16 09:35:00,1.18866,1.19228,1.18866,1.19228,25400000.0
2007-10-16 09:36:00,1.19213,1.19213,1.19035,1.1906,23200000.0
2007-10-16 09:37:00,1.19003,1.19003,1.18859,1.18911,25600000.0
2007-10-16 09:38:00,1.18937,1.18937,1.18799,1.18818,20000000.0
2007-10-16 09:39:00,1.1894,1.1904,1.1894,1.19006,18000000.0
2007-10-16 09:40:00,1.18984,1.19041,1.18984,1.19041,23400000.0
2007-10-16 09:41:00,1.19006,1.1913,1.19006,1.19041,16400000.0
2007-10-16 09:42:00,1.19,1.19023,1.189,1.18901,27200000.0
2007-10-16 09:43:00,1.18938,1.19013,1.1892,1.1892,17000000.0
2007-10-16 09:44:00,1.18915,1.18974,1.18915,1.18974,10400000.0
2007-10-16 09:45:00,1.1893,1.18956,1.18881,1.18888,10200000.0
2007-10-16 09:46:00,1.18875,1.1891,1.18852,1.18907,32400000.0
2007-10-16 09:47:00,1.1893,1.18981,1.189,1.18981,9000000.0
2007-10-16 09:48:00,1.19061,1.19089,1.19022,1.19022,25800000.0
2007-10-16 09:49:00,1.18902,1.18963,1.18888,1.18963,14400000.0
2007-10-16 09:50:00,1.18967,1.19033,1.18967,1.18967,19600000.0
2007-10-16 09:51:00,1.18886,1.18935,1.18869,1.18869,30800000.0
2007-10-16 09:52:00,1.1883,1.18937,1.1883,1.18937,13000000.0
2007-10-16 09:53:00,1.18975,1.18978,1.18908,1.18967,14200000.0
2007-10-16 09:54:00,1.18931,1.18983,1.18931,1.18968,21800000.0
2007-10-16 09:55:00,1.18928,1.1896,1.18829,1.18829,18200000.0
2007-10-16 09:56:00,1.18875,1.18883,1.18855,1.18855,20200000.0
2007-10-16 09:57:00,1.18898,1.1893,1.18872,1.189,10600000.0
2007-10-16 09:58:00,1.18867,1.18867,1.18822,1.18822,7000000.0
2007-10-16 09:59:00,1.18819,1.18854,1.18817,1.18854,20400000.0
2007-10-16 10:00:00,1.1889,1.1889,1.18833,1.18845,24000000.0
2007-10-16 10:01:00,1.18829,1.18829,1.18766,1.18777,21800000.0
2007-10-16 10:02:00,1.18809,1.18812,1.18736,1.18771,12400000.0
2007-10-16 10:03:00,1.18769,1.18798,1.18754,1.1877,15200000.0
2007-10-16 10:04:00,1.18757,1.18822,1.18757,1.18799,19600000.0
2007-10-16 10:05:00,1.18798,1.18817,1.18772,1.18798,19400000.0
2007-10-16 10:06:00,1.18789,1.18789,1.18692,1.18716,18000000.0
2007-10-16 10:07:00,1.18712,1.1876,1.18688,1.18734,16600000.0
2007-10-16 10:08:00,1.18694,1.18729,1.18687,1.18729,17800000.0
2007-10-16 10:09:00,1.18701,1.18701,1.18662,1.18662,14000000.0
2007-10-16 10:10:00,1.18738,1.18738,1.18672,1.18703,10000000.0
2007-10-16 10:11:00,1.18633,1.18653,1.1863,1.18653,11800000.0
2007-10-16 10:12:00,1.18647,1.18666,1.18636,1.18636,23000000.0
2007-10-16 10:13:00,1.18678,1.18721,1.18678,1.18699,11600000.0
2007-10-16 10:14:00,1.18672,1.18675,1.18598,1.18664,23200000.0
2007-10-16 10:15:00,1.1868,1.1871,1.18649,1.1871,17000000.0
2007-10-16 10:16:00,1.1867,1.18711,1.1866,1.18696,14800000.0
2007-10-16 10:17:00,1.18711,1.1874,1.18707,1.18718,18000000.0
2007-10-16 10:18:00,1.18785,1.18882,1.18785,1.18845,16400000.0
2007-10-16 10:19:00,1.18798,1.18829,1.1878,1.1878,11200000.0
2007-10-16 10:20:00,1.1878,1.18822,1.18768,1.18794,22600000.0
2007-10-16 10:21:00,1.18769,1.18791,1.18757,1.18757,37400000.0
2007-10-16 10:22:00,1.18737,1.18764,1.18732,1.18761,16600000.0
2007-10-16 10:23:00,1.18716,1.18785,1.18716,1.18785,13200000.0
2007-10-16 10:24:00,1.18823,1.18859,1.18781,1.18791,25600000.0
2007-10-16 10:25:00,1.18735,1.1877,1.18711,1.1873,23800000.0
2007-10-16 10:26:00,1.18715,1.18715,1.18673,1.18692,14400000.0
2007-10-16 10:27:00,1.18784,1.18786,1.18685,1.18766,14000000.0
2007-10-16 10:28:00,1.18748,1.18815,1.18748,1.18759,19400000.0
2007-10-16 10:29:00,1.18779,1.18849,1.18756,1.18765,26800000.0
2007-10-16 10:30:00,1.18793,1.18814,1.18742,1.18796,27200000.0
2007-10-16 10:31:00,1.18771,1.18782,1.1875,1.1875,15800000.0
2007-10-16 10:32:00,1.18728,1.18756,1.18718,1.18725,20800000.0
2007-10-16 10:33:00,1.18658,1.18728,1.18658,1.18677,23400000.0
2007-10-16 10:34:00,1.18638,1.18707,1.18638,1.18642,20800000.0
2007-10-16 10:35:00,1.18594,1.1862,1.18564,1.1862,20000000.0
2007-10-16 10:36:00,1.18618,1.18653,1.18569,1.18569,15600000.0
2007-10-16 10:37:00,1.18499,1.18532,1.1849,1.18529,25800000.0
2007-10-16 10:38:00,1.18606,1.18684,1.18606,1.18684,9000000.0
2007-10-16 10:39:00,1.18722,1.18754,1.18617,1.18617,11600000.0
2007-10-16 10:40:00,1.18615,1.18649,1.18606,1.18607,22400000.0
2007-10-16 10:41:00,1.18539,1.18659,1.18539,1.18631,19000000.0
2007-10-16 10:42:00,1.18645,1.18723,1.18645,1.18723,18200000.0
2007-10-16 10:43:00,1.18755,1.18755,1.18674,1.18674,18000000.0
2007-10-16 10:44:00,1.18731,1.18752,1.18717,1.18752,13400000.0
2007-10-16 10:45:00,1.18799,1.18834,1.18799,1.18825,15800000.0
2007-10-16 10:46:00,1.18846,1.18881,1.18828,1.18853,10800000.0
2007-10-16 10:47:00,1.18799,1.18799,1.18732,1.18758,12000000.0
2007-10-16 10:48:00,1.18835,1.18835,1.18748,1.18796,24000000.0
2007-10-16 10:49:00,1.18771,1.18838,1.18766,1.18797,20400000.0
2007-10-16 10:50:00,1.18781,1.18787,1.18767,1.18787,12600000.0
2007-10-16 10:51:00,1.18777,1.18777,1.18724,1.18734,12400000.0
2007-10-16 10:52:00,1.18767,1.1881,1.18767,1.1877,40000000.0
2007-10-16 10:53:00,1.18785,1.18834,1.1878,1.18785,15200000.0
2007-10-16 10:54:00,1.18805,1.18859,1.18805,1.18846,11000000.0
2007-10-16 10:55:00,1.18823,1.18841,1.18789,1.18793,13400000.0
2007-10-16 10:56:00,1.18785,1.18788,1.18772,1.18788,13800000.0
2007-10-16 10:57:00,1.18789,1.18862,1.18789,1.1884,19600000.0
2007-10-16 10:58:00,1.18851,1.18852,1.18776,1.18826,10200000.0
2007-10-16 10:59:00,1.18792,1.18846,1.18743,1.18743,12800000.0
2007-10-16 11:00:00,1.1878,1.18826,1.18755,1.18826,15800000.0
2007-10-16 11:01:00,1.18756,1.1881,1.18721,1.18809,27400000.0
2007-10-16 11:02:00,1.18755,1.18783,1.1873,1.18763,14600000.0
2007-10-16 11:03:00,1.1884,1.1884,1.1882,1.1882,13400000.0
2007-10-16 11:04:00,1.18747,1.18801,1.18747,1.18801,13400000.0
2007-10-16 11:05:00,1.18832,1.18832,1.18798,1.18802,19800000.0
2007-10-16 11:06:00,1.1886,1.18923,1.18836,1.1889,16000000.0
2007-10-16 11:07:00,1.18851,1.18943,1.18851,1.18943,12000000.0
2007-10-16 11:08:00,1.18948,1.18948,1.18899,1.18903,11800000.0
2007-10-16 11:09:00,1.18882,1.18914,1.18879,1.18908,37400000.0
2007-10-16 11:10:00,1.18902,1.18971,1.18902,1.18927,16800000.0
2007-10-16 11:11:00,1.18904,1.18982,1.18904,1.18916,11200000.0
2007-10-16 11:12:00,1.18944,1.18988,1.18944,1.18983,30200000.0
2007-10-16 11:13:00,1.18996,1.19043,1.18974,1.19008,23600000.0
2007-10-16 11:14:00,1.19028,1.19028,1.18981,1.18992,31600000.0
2007-10-16 11:15:00,1.19021,1.1904,1.19004,1.19025,26400000.0
2007-10-16 11:16:00,1.18996,1.19044,1.18996,1.19044,14000000.0
2007-10-16 11:17:00,1.19113,1.19138,1.19086,1.19098,9400000.0
2007-10-16 11:18:00,1.1904,1.19065,1.19037,1.1906,16000000.0
2007-10-16 11:19:00,1.19119,1.19141,1.19059,1.19091,12400000.0
2007-10-16 11:20:00,1.19074,1.19113,1.19074,1.19113,23000000.0
2007-10-16 11:21:00,1.1913,1.19141,1.19094,1.1912,13200000.0
2007-10-16 11:22:00,1.19137,1.19171,1.19137,1.19148,9400000.0
2007-10-16 11:23:00,1.1917,1.1917,1.1911,1.1911,11200000.0
2007-10-16 11:24:00,1.19099,1.19107,1.19081,1.19107,11000000.0
2007-10-16 11:25:00,1.19086,1.19142,1.19023,1.19142,25400000.0
2007-10-16 11:26:00,1.19143,1.19145,1.19109,1.19109,16600000.0
2007-10-16 11:27:00,1.19131,1.19151,1.19109,1.19109,19800000.0
2007-10-16 11:28:00,1.1908,1.19088,1.1903,1.1903,11400000.0
2007-10-16 11:29:00,1.19039,1.19042,1.18976,1.19013,13200000.0
2007-10-16 11:30:00,1.19043,1.19043,1.18976,1.18976,12200000.0
2007-10-16 11:31:00,1.19052,1.19131,1.19052,1.19104,18600000.0
2007-10-16 11:32:00,1.19094,1.19094,1.19036,1.19036,23600000.0
2007-10-16 11:33:00,1.1904,1.19049,1.19024,1.19034,36400000.0
2007-10-16 11:34:00,1.19018,1.19031,1.18981,1.18992,24400000.0
2007-10-16 11:35:00,1.19019,1.19019,1.18954,1.18954,22600000.0
2007-10-16 11:36:00,1.18938,1.18959,1.18902,1.18925,15000000.0
2007-10-16 11:37:00,1.18884,1.18969,1.18872,1.18969,13000000.0
2007-10-16 11:38:00,1.18924,1.18991,1.18922,1.18991,24400000.0
2007-10-16 11:39:00,1.18963,1.18994,1.18946,1.18994,10800000.0
2007-10-16 11:40:00,1.18964,1.18989,1.18947,1.18947,9400000.0
2007-10-16 11:41:00,1.18949,1.18954,1.18913,1.18913,13200000.0
2007-10-16 11:42:00,1.18925,1.19017,1.18925,1.18964,26000000.0
2007-10-16 11:43:00,1.18959,1.18962,1.18907,1.18937,10000000.0
2007-10-16 11:44:00,1.18959,1.18975,1.18924,1.18944,17400000.0
2007-10-16 11:45:00,1.18968,1.18998,1.18926,1.18998,25200000.0
2007-10-16 11:46:00,1.19064,1.19089,1.19064,1.19083,12800000.0
2007-10-16 11:47:00,1.19054,1.19054,1.18987,1.1899,15800000.0
2007-10-16 11:48:00,1.18984,1.19062,1.18984,1.19035,10600000.0
2007-10-16 11:49:00,1.19025,1.19042,1.19019,1.19028,13200000.0
2007-10-16 11:50:00,1.19038,1.19064,1.19017,1.19038,22800000.0
2007-10-16 11:51:00,1.19036,1.19065,1.19017,1.19065,17600000.0
2007-10-16 11:52:00,1.19021,1.19027,1.18979,1.19008,14200000.0
2007-10-16 11:53:00,1.19,1.19,1.18953,1.18971,14800000.0
2007-10-16 11:54:00,1.19004,1.19004,1.18928,1.18953,14400000.0
2007-10-16 11:55:00,1.19011,1.1905,1.18983,1.18993,12400000.0
2007-10-16 11:56:00,1.1903,1.19062,1.1903,1.19062,9600000.0
2007-10-16 11:57:00,1.19023,1.19023,1.1892,1.1895,29200000.0
2007-10-16 11:58:00,1.18927,1.18942,1.18912,1.18912,33200000.0
2007-10-16 11:59:00,1.18914,1.19018,1.18914,1.19018,12800000.0
2007-10-16 12:00:00,1.19037,1.19082,1.19037,1.19051,13400000.0
2007-10-16 12:01:00,1.18999,1.19064,1.18993,1.19064,23200000.0
2007-10-16 12:02:00,1.19089,1.19094,1.19056,1.19078,26400000.0
2007-10-16 12:03:00,1.19067,1.19095,1.1903,1.1907,13600000.0
2007-10-16 12:04:00,1.19073,1.19135,1.19069,1.19087,25600000.0
2007-10-16 12:05:00,1.1909,1.19117,1.19049,1.19117,22600000.0
2007-10-16 12:06:00,1.19122,1.19132,1.19049,1.19049,17800000.0
2007-10-16 12:07:00,1.19037,1.19072,1.19029,1.19038,16800000.0
2007-10-16 12:08:00,1.19072,1.19079,1.19027,1.19027,21600000.0
2007-10-16 12:09:00,1.19031,1.1906,1.19021,1.19021,15400000.0
2007-10-16 12:10:00,1.19035,1.19094,1.19035,1.19094,21000000.0
2007-10-16 12:11:00,1.19071,1.19071,1.19014,1.19017,16600000.0
2007-10-16 12:12:00,1.19053,1.19077,1.19023,1.19062,19000000.0
2007-10-16 12:13:00,1.19037,1.19049,1.19003,1.19049,18800000.0
2007-10-16 12:14:00,1.19037,1.19102,1.19033,1.19077,12200000.0
2007-10-16 12:15:00,1.19142,1.19168,1.19112,1.19135,10200000.0
2007-10-16 12:16:00,1.19171,1.19219,1.19166,1.19169,14200000.0
2007-10-16 12:17:00,1.19201,1.19201,1.19156,1.19157,12400000.0
2007-10-16 12:18:00,1.1922,1.1922,1.1918,1.1918,23600000.0
2007-10-16 12:19:00,1.19153,1.19165,1.1914,1.1915,23600000.0
2007-10-16 12:20:00,1.19138,1.1916,1.19138,1.19144,14000000.0
2007-10-16 12:21:00,1.19129,1.19129,1.19053,1.19112,15400000.0
2007-10-16 12:22:00,1.19125,1.19165,1.19108,1.19165,30600000.0
2007-10-16 12:23:00,1.19176,1.19176,1.1913,1.19154,15800000.0
2007-10-16 12:24:00,1.19124,1.1917,1.19089,1.1917,19600000.0
2007-10-16 12:25:00,1.19107,1.19168,1.19101,1.19168,14000000.0
2007-10-16 12:26:00,1.19181,1.19181,1.19133,1.19171,16800000.0
2007-10-16 12:27:00,1.19212,1.19212,1.19142,1.19188,13200000.0
2007-10-16 12:28:00,1.19203,1.19254,1.19163,1.19254,13000000.0
2007-10-16 12:29:00,1.19266,1.1927,1.19202,1.19204,18000000.0
2007-10-16 12:30:00,1.19179,1.19215,1.19167,1.19167,20800000.0
2007-10-16 12:31:00,1.19207,1.19236,1.19159,1.19189,19600000.0
2007-10-16 12:32:00,1.19165,1.19212,1.19156,1.19157,125400000.0
2007-10-16 12:33:00,1.19142,1.19179,1.19139,1.19139,11800000.0
2007-10-16 12:34:00,1.19141,1.19146,1.19117,1.19117,14600000.0
2007-10-16 12:35:00,1.1912,1.1912,1.19087,1.19106,15400000.0
2007-10-16 12:36:00,1.19141,1.19149,1.19112,1.19115,15200000.0
2007-10-16 12:37:00,1.19111,1.19153,1.19093,1.19153,16600000.0
2007-10-16 12:38:00,1.19096,1.19149,1.19096,1.19149,24000000.0
2007-10-16 12:39:00,1.19091,1.19126,1.19088,1.19126,8600000.0
2007-10-16 12:40:00,1.19129,1.19129,1.19082,1.19103,21200000.0
2007-10-16 12:41:00,1.19132,1.19155,1.19101,1.19136,19400000.0
2007-10-16 12:42:00,1.19107,1.19107,1.19034,1.1907,18800000.0
2007-10-16 12:43:00,1.19088,1.19088,1.19012,1.19012,8000000.0
2007-10-16 12:44:00,1.1902,1.1902,1.18972,1.18972,13800000.0
2007-10-16 12:45:00,1.1898,1.18989,1.18961,1.18961,6800000.0
2007-10-16 12:46:00,1.18982,1.19007,1.18968,1.18996,10000000.0
2007-10-16 12:47:00,1.18979,1.19031,1.18971,1.18998,23800000.0
2007-10-16 12:48:00,1.18965,1.19028,1.18965,1.18976,7400000.0
2007-10-16 12:49:00,1.1897,1.18985,1.18946,1.18946,17000000.0
2007-10-16 12:50:00,1.18933,1.18936,1.18846,1.18892,10000000.0
2007-10-16 12:51:00,1.18837,1.18913,1.1883,1.18854,27600000.0
2007-10-16 12:52:00,1.18874,1.18874,1.18844,1.18845,27400000.0
2007-10-16 12:53:00,1.18846,1.18846,1.1874,1.1874,15000000.0
2007-10-16 12:54:00,1.18768,1.18814,1.18768,1.18772,9400000.0
2007-10-16 12:55:00,1.18778,1.18809,1.18778,1.18802,13000000.0
2007-10-16 12:56:00,1.18824,1.18824,1.18674,1.18674,13400000.0
2007-10-16 12:57:00,1.18662,1.18699,1.18607,1.18607,13400000.0
2007-10-16 12:58:00,1.1859,1.1864,1.1859,1.18604,29800000.0
2007-10-16 12:59:00,1.18609,1.18662,1.18593,1.1865,9000000.0
2007-10-16 13:00:00,1.18676,1.18715,1.18676,1.18711,25400000.0
2007-10-16 13:01:00,1.1873,1.18744,1.1868,1.18708,12400000.0
2007-10-16 13:02:00,1.18715,1.18738,1.18705,1.18732,16600000.0
2007-10-16 13:03:00,1.18786,1.18795,1.18743,1.18785,25600000.0
2007-10-16 13:04:00,1.18744,1.18762,1.18722,1.18738,24200000.0
2007-10-16 13:05:00,1.18738,1.18739,1.18674,1.18718,21400000.0
2007-10-16 13:06:00,1.18726,1.18793,1.18726,1.18782,21200000.0
2007-10-16 13:07:00,1.187,1.18753,1.187,1.18705,8800000.0
2007-10-16 13:08:00,1.1871,1.18787,1.1871,1.18763,71400000.0
2007-10-16 13:09:00,1.18766,1.18793,1.18751,1.18793,11600000.0
2007-10-16 13:10:00,1.18804,1.1882,1.18757,1.1879,16800000.0
2007-10-16 13:11:00,1.18811,1.18848,1.18781,1.18792,17000000.0
2007-10-16 13:12:00,1.18829,1.18843,1.18826,1.18832,42400000.0
2007-10-16 13:13:00,1.18826,1.1885,1.18801,1.18806,24000000.0
2007-10-16 13:14:00,1.18802,1.18891,1.18802,1.18891,14400000.0
2007-10-16 13:15:00,1.18896,1.18938,1.18881,1.18929,14600000.0
2007-10-16 13:16:00,1.18945,1.1896,1.18914,1.18914,21400000.0
2007-10-16 13:17:00,1.18911,1.18954,1.18908,1.18934,13200000.0
2007-10-16 13:18:00,1.18941,1.18987,1.18899,1.18928,27000000.0
2007-10-16 13:19:00,1.18895,1.18908,1.18873,1.18895,17200000.0
2007-10-16 13:20:00,1.18941,1.18941,1.18869,1.18881,34000000.0
2007-10-16 13:21:00,1.18889,1.18948,1.18889,1.18947,22000000.0
2007-10-16 13:22:00,1.18905,1.18952,1.18896,1.18952,10600000.0
2007-10-16 13:23:00,1.18905,1.18945,1.18889,1.18945,9600000.0
2007-10-16 13:24:00,1.18935,1.18943,1.1893,1.18943,16400000.0
2007-10-16 13:25:00,1.18934,1.18977,1.18929,1.18929,8200000.0
2007-10-16 13:26:00,1.1896,1.1896,1.18912,1.18958,16600000.0
2007-10-16 13:27:00,1.18927,1.18927,1.18862,1.18865,19000000.0
2007-10-16 13:28:00,1.18843,1.18843,1.18733,1.18733,74600000.0
2007-10-16 13:29:00,1.18723,1.18723,1.18671,1.18674,13200000.0
2007-10-16 13:30:00,1.18648,1.18707,1.18648,1.18707,16200000.0
2007-10-16 13:31:00,1.18695,1.18754,1.18695,1.18743,13200000.0
2007-10-16 13:32:00,1.18759,1.18836,1.18724,1.18836,12800000.0
2007-10-16 13:33:00,1.18824,1.18824,1.18805,1.1881,7400000.0
2007-10-16 13:34:00,1.18807,1.18807,1.18785,1.18788,19400000.0
2007-10-16 13:35:00,1.18813,1.18836,1.18779,1.18792,17600000.0
2007-10-16 13:36:00,1.18805,1.18843,1.18796,1.18796,12200000.0
2007-10-16 13:37:00,1.18778,1.18833,1.18755,1.18833,17000000.0
2007-10-16 13:38:00,1.18838,1.18855,1.188,1.18819,11400000.0
2007-10-16 13:39:00,1.18809,1.18818,1.18755,1.18757,10400000.0
2007-10-16 13:40:00,1.18743,1.18796,1.18743,1.18759,25000000.0
2007-10-16 13:41:00,1.18769,1.188,1.18768,1.188,9800000.0
2007-10-16 13:42:00,1.18817,1.18831,1.18795,1.18807,32000000.0
2007-10-16 13:43:00,1.18809,1.1884,1.18802,1.18802,18600000.0
2007-10-16 13:44:00,1.18808,1.18851,1.18795,1.18819,6200000.0
2007-10-16 13:45:00,1.18833,1.18911,1.18833,1.18908,23000000.0
2007-10-16 13:46:00,1.18875,1.18887,1.18838,1.18838,10600000.0
2007-10-16 13:47:00,1.18834,1.18834,1.18777,1.18792,28200000.0
2007-10-16 13:48:00,1.1881,1.18829,1.1878,1.1878,16400000.0
2007-10-16 13:49:00,1.18802,1.18824,1.18769,1.18824,19400000.0
2007-10-16 13:50:00,1.18811,1.18821,1.18773,1.18806,28600000.0
2007-10-16 13:51:00,1.18723,1.18723,1.18696,1.18716,21200000.0
2007-10-16 13:52:00,1.18747,1.18796,1.18747,1.18796,22400000.0
2007-10-16 13:53:00,1.18779,1.18807,1.18779,1.18797,6800000.0
2007-10-16 13:54:00,1.18825,1.18882,1.18819,1.18882,24200000.0
2007-10-16 13:55:00,1.18831,1.18861,1.18772,1.18772,27600000.0
2007-10-16 13:56:00,1.18814,1.18862,1.188,1.18843,14800000.0
2007-10-16 13:57:00,1.1885,1.18899,1.18836,1.18853,28400000.0
2007-10-16 13:58:00,1.18863,1.18886,1.18837,1.18858,19200000.0
2007-10-16 13:59:00,1.18809,1.18809,1.18776,1.18787,10800000.0
2007-10-16 14:00:00,1.18767,1.18806,1.18767,1.18789,46600000.0
2007-10-16 14:01:00,1.18762,1.18765,1.18685,1.18736,20400000.0
2007-10-16 14:02:00,1.1875,1.18763,1.1873,1.18745,18200000.0
2007-10-16 14:03:00,1.18773,1.18795,1.18757,1.18786,10600000.0
2007-10-16 14:04:00,1.18754,1.18802,1.18729,1.18799,20200000.0
2007-10-16 14:05:00,1.18789,1.18823,1.18764,1.18784,17200000.0
2007-10-16 14:06:00,1.18814,1.18839,1.18801,1.18801,13400000.0
2007-10-16 14:07:00,1.1881,1.1881,1.1873,1.1873,14800000.0
2007-10-16 14:08:00,1.18735,1.18781,1.18735,1.18781,14000000.0
2007-10-16 14:09:00,1.18756,1.18781,1.18743,1.18744,10800000.0
2007-10-16 14:10:00,1.18746,1.18746,1.18691,1.18723,14200000.0
2007-10-16 14:11:00,1.18727,1.18771,1.18711,1.18771,16400000.0
2007-10-16 14:12:00,1.18783,1.18812,1.18725,1.18766,25000000.0
2007-10-16 14:13:00,1.18799,1.18808,1.18744,1.18808,16200000.0
2007-10-16 14:14:00,1.18775,1.18804,1.18775,1.18785,16600000.0
2007-10-16 14:15:00,1.18822,1.18834,1.18777,1.1882,18600000.0
2007-10-16 14:16:00,1.18787,1.18838,1.18754,1.18771,15400000.0
2007-10-16 14:17:00,1.18776,1.1879,1.18735,1.18735,23200000.0
2007-10-16 14:18:00,1.1873,1.18777,1.1873,1.18775,12800000.0
2007-10-16 14:19:00,1.18781,1.18818,1.18773,1.18816,43000000.0
2007-10-16 14:20:00,1.18812,1.18855,1.18801,1.18811,24800000.0
2007-10-16 14:21:00,1.18806,1.18813,1.18787,1.18804,21200000.0
2007-10-16 14:22:00,1.18811,1.1882,1.1878,1.18818,17200000.0
2007-10-16 14:23:00,1.18803,1.18809,1.1874,1.18791,16400000.0
2007-10-16 14:24:00,1.18792,1.18806,1.18731,1.18731,23400000.0
2007-10-16 14:25:00,1.18806,1.18872,1.18791,1.18872,15400000.0
2007-10-16 14:26:00,1.18841,1.18868,1.18841,1.18868,9600000.0
2007-10-16 14:27:00,1.18849,1.18893,1.18832,1.18832,10000000.0
2007-10-16 14:28:00,1.18865,1.18876,1.18817,1.18876,10000000.0
2007-10-16 14:29:00,1.18846,1.18897,1.18846,1.18897,17800000.0
2007-10-16 14:30:00,1.18898,1.18927,1.18875,1.18875,17400000.0
2007-10-16 14:31:00,1.18918,1.18918,1.18821,1.18821,12600000.0
2007-10-16 14:32:00,1.18824,1.18829,1.18766,1.18766,10400000.0
2007-10-16 14:33:00,1.18796,1.1886,1.18796,1.18828,13400000.0
2007-10-16 14:34:00,1.18811,1.1882,1.18786,1.188,14400000.0
2007-10-16 14:35:00,1.18821,1.18826,1.18752,1.18752,19000000.0
2007-10-16 14:36:00,1.18789,1.1882,1.18784,1.1882,25200000.0
2007-10-16 14:37:00,1.1882,1.18821,1.18779,1.18818,20600000.0
2007-10-16 14:38:00,1.18807,1.18848,1.18776,1.18803,16600000.0
2007-10-16 14:39:00,1.188,1.1882,1.18755,1.18755,29200000.0
2007-10-16 14:40:00,1.18764,1.188,1.18756,1.188,38400000.0
2007-10-16 14:41:00,1.1877,1.1883,1.18754,1.1883,86000000.0
2007-10-16 14:42:00,1.18839,1.18872,1.18839,1.18861,19600000.0
2007-10-16 14:43:00,1.18862,1.18909,1.1886,1.18869,18400000.0
2007-10-16 14:44:00,1.18851,1.18866,1.18829,1.18865,14000000.0
2007-10-16 14:45:00,1.18857,1.18899,1.18857,1.18876,20800000.0
2007-10-16 14:46:00,1.18858,1.18863,1.18824,1.1883,17400000.0
2007-10-16 14:47:00,1.1881,1.18884,1.1881,1.1886,18000000.0
2007-10-16 14:48:00,1.18891,1.18891,1.18838,1.18847,16000000.0
2007-10-16 14:49:00,1.18879,1.18879,1.18846,1.18846,18400000.0
2007-10-16 14:50:00,1.18907,1.18907,1.18819,1.1886,12400000.0
2007-10-16 14:51:00,1.18866,1.18882,1.1886,1.18881,7400000.0
2007-10-16 14:52:00,1.18887,1.18942,1.18872,1.18942,12800000.0
2007-10-16 14:53:00,1.18926,1.18926,1.18877,1.18896,22400000.0
2007-10-16 14:54:00,1.18958,1.18965,1.18925,1.18948,16800000.0
2007-10-16 14:55:00,1.18988,1.18988,1.18942,1.18967,12400000.0
2007-10-16 14:56:00,1.18948,1.18982,1.18948,1.1898,12600000.0
2007-10-16 14:57:00,1.19005,1.19014,1.18954,1.18966,18000000.0
2007-10-16 14:58:00,1.18962,1.18962,1.18919,1.18919,9400000.0
2007-10-16 14:59:00,1.18925,1.18972,1.18888,1.18888,16400000.0
2007-10-16 15:00:00,1.18937,1.18996,1.18895,1.18895,33600000.0
2007-10-16 15:01:00,1.18906,1.18919,1.18887,1.18889,19600000.0
2007-10-16 15:02:00,1.18897,1.18985,1.18897,1.18964,13600000.0
2007-10-16 15:03:00,1.18958,1.18962,1.18814,1.18814,11200000.0
2007-10-16 15:04:00,1.18871,1.18896,1.1886,1.18862,20000000.0
2007-10-16 15:05:00,1.18857,1.18907,1.1885,1.18873,11600000.0
2007-10-16 15:06:00,1.18869,1.18917,1.18828,1.18828,17200000.0
2007-10-16 15:07:00,1.18821,1.18862,1.18815,1.18835,11600000.0
2007-10-16 15:08:00,1.18891,1.18912,1.18876,1.18878,9000000.0
2007-10-16 15:09:00,1.18894,1.18955,1.18894,1.18949,18800000.0
2007-10-16 15:10:00,1.18904,1.1896,1.18904,1.1896,11000000.0
2007-10-16 15:11:00,1.18925,1.18976,1.18925,1.18958,26400000.0
2007-10-16 15:12:00,1.18932,1.18993,1.18913,1.18931,25200000.0
2007-10-16 15:13:00,1.18905,1.18936,1.18903,1.18929,87000000.0
2007-10-16 15:14:00,1.18923,1.18982,1.18881,1.18982,10000000.0
2007-10-16 15:15:00,1.18963,1.18963,1.18891,1.18891,16000000.0
2007-10-16 15:16:00,1.18849,1.18916,1.18849,1.18869,28400000.0
2007-10-16 15:17:00,1.18863,1.18895,1.1885,1.18876,13800000.0
2007-10-16 15:18:00,1.18802,1.18841,1.18802,1.18818,13000000.0
2007-10-16 15:19:00,1.188,1.18881,1.188,1.18881,10000000.0
2007-10-16 15:20:00,1.18955,1.18971,1.18955,1.18961,7200000.0
2007-10-16 15:21:00,1.1899,1.19024,1.18948,1.18948,15600000.0
2007-10-16 15:22:00,1.18909,1.1898,1.18909,1.18938,21600000.0
2007-10-16 15:23:00,1.18969,1.1899,1.18937,1.18946,19800000.0
2007-10-16 15:24:00,1.18996,1.19025,1.18961,1.18974,8400000.0
2007-10-16 15:25:00,1.18956,1.18974,1.18914,1.1895,9400000.0
2007-10-16 15:26:00,1.19,1.19,1.1897,1.1897,9800000.0
2007-10-16 15:27:00,1.18988,1.19006,1.18983,1.19003,15800000.0
2007-10-16 15:28:00,1.18988,1.18993,1.18965,1.18965,6800000.0
2007-10-16 15:29:00,1.19004,1.19019,1.1896,1.19019,24400000.0
2007-10-16 15:30:00,1.18995,1.19021,1.18973,1.19021,10400000.0
2007-10-16 15:31:00,1.19,1.19011,1.18976,1.18996,15800000.0
2007-10-16 15:32:00,1.19024,1.19024,1.18966,1.18966,10600000.0
2007-10-16 15:33:00,1.18989,1.19017,1.18953,1.18986,117800000.0
2007-10-16 15:34:00,1.18973,1.18973,1.18885,1.18908,17400000.0
2007-10-16 15:35:00,1.1887,1.18881,1.18849,1.18881,10800000.0
2007-10-16 15:36:00,1.18932,1.19032,1.18932,1.19032,11000000.0
2007-10-16 15:37:00,1.19048,1.19059,1.19037,1.19052,13000000.0
2007-10-16 15:38:00,1.19086,1.19086,1.19034,1.19034,35600000.0
2007-10-16 15:39:00,1.18982,1.18985,1.18946,1.18959,18400000.0
2007-10-16 15:40:00,1.18987,1.1899,1.18959,1.1896,19800000.0
2007-10-16 15:41:00,1.18966,1.19,1.18963,1.18963,16800000.0
2007-10-16 15:42:00,1.18954,1.18973,1.18954,1.18954,11800000.0
2007-10-16 15:43:00,1.18971,1.19032,1.18963,1.19032,14400000.0
2007-10-16 15:44:00,1.19073,1.19137,1.19064,1.19101,90800000.0
2007-10-16 15:45:00,1.19031,1.19055,1.18975,1.18977,16600000.0
2007-10-16 15:46:00,1.18969,1.18977,1.18949,1.18973,18000000.0
2007-10-16 15:47:00,1.18997,1.18997,1.18898,1.18898,11800000.0
2007-10-16 15:48:00,1.18963,1.19006,1.18958,1.18958,8800000.0
2007-10-16 15:49:00,1.18957,1.18958,1.18911,1.18929,64600000.0
2007-10-16 15:50:00,1.18932,1.18939,1.18875,1.18939,27400000.0
2007-10-16 15:51:00,1.18921,1.18953,1.18909,1.18936,17400000.0
2007-10-16 15:52:00,1.18966,1.19002,1.18963,1.19,26400000.0
2007-10-16 15:53:00,1.18982,1.19054,1.18945,1.19016,9400000.0
2007-10-16 15:54:00,1.19039,1.19039,1.18954,1.18996,27400000.0
2007-10-16 15:55:00,1.19005,1.19008,1.18963,1.18963,8200000.0
2007-10-16 15:56:00,1.19018,1.19058,1.18997,1.19034,21200000.0
2007-10-16 15:57:00,1.19049,1.19079,1.19037,1.19078,21200000.0
2007-10-16 15:58:00,1.19078,1.19097,1.19078,1.19086,34000000.0
2007-10-16 15:59:00,1.19064,1.19072,1.19047,1.19063,22200000.0
2007-10-16 16:00:00,1.19097,1.19131,1.19073,1.19117,118000000.0
2007-10-16 16:01:00,1.19137,1.19192,1.1912,1.1917,20600000.0
2007-10-16 16:02:00,1.19157,1.19233,1.19151,1.19199,14200000.0
2007-10-16 16:03:00,1.19213,1.19266,1.19213,1.19246,84800000.0
2007-10-16 16:04:00,1.19205,1.19228,1.19201,1.19215,12600000.0
2007-10-16 16:05:00,1.19184,1.1924,1.19179,1.1924,16600000.0
2007-10-16 16:06:00,1.19272,1.19272,1.19175,1.19183,13400000.0
2007-10-16 16:07:00,1.19174,1.19187,1.19104,1.19104,19600000.0
2007-10-16 16:08:00,1.19114,1.19118,1.19088,1.19099,54200000.0
2007-10-16 16:09:00,1.19111,1.19151,1.19099,1.19128,12200000.0
2007-10-16 16:10:00,1.1919,1.1919,1.19124,1.19153,12200000.0
2007-10-16 16:11:00,1.19157,1.19207,1.1912,1.19163,21600000.0
2007-10-16 16:12:00,1.19225,1.19225,1.1914,1.1914,11000000.0
2007-10-16 16:13:00,1.1916,1.19227,1.19133,1.19201,18200000.0
2007-10-16 16:14:00,1.19212,1.19212,1.19135,1.19189,22600000.0
2007-10-16 16:15:00,1.19271,1.19305,1.19225,1.19225,13600000.0
2007-10-16 16:16:00,1.19211,1.19242,1.19194,1.192,36200000.0
2007-10-16 16:17:00,1.19195,1.19241,1.19182,1.19182,21600000.0
2007-10-16 16:18:00,1.19192,1.19214,1.19177,1.19183,13800000.0
2007-10-16 16:19:00,1.19187,1.1922,1.19179,1.19197,16400000.0
2007-10-16 16:20:00,1.1919,1.19194,1.19158,1.19171,25200000.0
2007-10-16 16:21:00,1.1916,1.19194,1.19123,1.19154,14400000.0
2007-10-16 16:22:00,1.19165,1.1924,1.19152,1.19186,9800000.0
2007-10-16 16:23:00,1.19142,1.19183,1.19142,1.19165,9800000.0
2007-10-16 16:24:00,1.19209,1.19209,1.19157,1.1918,12000000.0
2007-10-16 16:25:00,1.19191,1.19213,1.19191,1.19211,17200000.0
2007-10-16 16:26:00,1.19212,1.19259,1.19204,1.19204,14600000.0
2007-10-16 16:27:00,1.19206,1.19271,1.19206,1.19213,14000000.0
2007-10-16 16:28:00,1.19269,1.19336,1.19269,1.19325,14600000.0
2007-10-16 16:29:00,1.19349,1.1941,1.19349,1.19358,19000000.0
2007-10-16 16:30:00,1.19366,1.19379,1.19315,1.19315,20000000.0
2007-10-16 16:31:00,1.19264,1.19264,1.19211,1.1922,28600000.0
2007-10-16 16:32:00,1.19198,1.19246,1.19194,1.19195,21200000.0
2007-10-16 16:33:00,1.1916,1.19225,1.1916,1.19211,21200000.0
2007-10-16 16:34:00,1.19187,1.19222,1.19161,1.19222,7200000.0
2007-10-16 16:35:00,1.19182,1.19198,1.1915,1.1915,14000000.0
2007-10-16 16:36:00,1.19141,1.19219,1.19141,1.19174,14000000.0
2007-10-16 16:37:00,1.19197,1.19211,1.19138,1.19182,9400000.0
2007-10-16 16:38:00,1.19148,1.19197,1.19148,1.19197,21200000.0
2007-10-16 16:39:00,1.19176,1.19176,1.19137,1.19157,14400000.0
2007-10-16 16:40:00,1.19166,1.19166,1.19124,1.19163,17600000.0
2007-10-16 16:41:00,1.19107,1.19136,1.19095,1.19098,13400000.0
2007-10-16 16:42:00,1.19164,1.19211,1.19161,1.19161,57800000.0
2007-10-16 16:43:00,1.19141,1.19162,1.19083,1.19098,13800000.0
2007-10-16 16:44:00,1.19138,1.1917,1.19124,1.19124,11800000.0
2007-10-16 16:45:00,1.19142,1.19171,1.19083,1.19087,8800000.0
2007-10-16 16:46:00,1.19098,1.19128,1.19041,1.19041,9800000.0
2007-10-16 16:47:00,1.19088,1.19117,1.1903,1.19094,10400000.0
2007-10-16 16:48:00,1.19071,1.19084,1.19067,1.19072,11600000.0
2007-10-16 16:49:00,1.19048,1.19055,1.18991,1.19043,23200000.0
2007-10-16 16:50:00,1.19017,1.19035,1.18981,1.19035,15800000.0
2007-10-16 16:51:00,1.19031,1.19056,1.18988,1.19029,12600000.0
2007-10-16 16:52:00,1.18999,1.19072,1.18999,1.19072,11600000.0
2007-10-16 16:53:00,1.19069,1.19116,1.19069,1.19094,16800000.0
2007-10-16 16:54:00,1.19063,1.19078,1.19034,1.19043,8400000.0
2007-10-16 16:55:00,1.19023,1.19083,1.18998,1.19034,8800000.0
2007-10-16 16:56:00,1.19033,1.19048,1.18987,1.19004,23200000.0
2007-10-16 16:57:00,1.18989,1.18989,1.18973,1.1898,15400000.0
2007-10-16 16:58:00,1.1896,1.18975,1.18947,1.18947,101200000.0
2007-10-16 16:59:00,1.18881,1.18931,1.18852,1.18861,24600000.0
2007-10-16 17:00:00,1.18813,1.18864,1.18813,1.18843,16600000.0
2007-10-16 17:01:00,1.18871,1.18901,1.18852,1.18901,19400000.0
2007-10-16 17:02:00,1.18899,1.18956,1.18899,1.18927,13000000.0
2007-10-16 17:03:00,1.18928,1.18965,1.18915,1.18965,13200000.0
2007-10-16 17:04:00,1.19003,1.19041,1.18971,1.19001,21600000.0
2007-10-16 17:05:00,1.19006,1.1902,1.18987,1.18992,32400000.0
2007-10-16 17:06:00,1.18974,1.19038,1.18974,1.18998,13600000.0
2007-10-16 17:07:00,1.19016,1.191,1.19009,1.19076,108400000.0
2007-10-16 17:08:00,1.1912,1.1912,1.19087,1.19093,20600000.0
2007-10-16 17:09:00,1.19115,1.19115,1.19101,1.19108,12400000.0
2007-10-16 17:10:00,1.19086,1.19086,1.19041,1.19065,15600000.0
2007-10-16 17:11:00,1.19068,1.19096,1.19064,1.19079,10800000.0
2007-10-16 17:12:00,1.19076,1.19083,1.19049,1.19079,23600000.0
2007-10-16 17:13:00,1.19087,1.1912,1.19082,1.19099,56400000.0
2007-10-16 17:14:00,1.19065,1.19108,1.19027,1.19092,18800000.0
2007-10-16 17:15:00,1.19051,1.19093,1.19051,1.19079,9400000.0
2007-10-16 17:16:00,1.191,1.19134,1.19098,1.19118,16000000.0
2007-10-16 17:17:00,1.19143,1.19187,1.19115,1.19115,25800000.0
2007-10-16 17:18:00,1.19091,1.19131,1.1909,1.19115,22200000.0
2007-10-16 17:19:00,1.19119,1.19158,1.19099,1.19126,22600000.0
2007-10-16 17:20:00,1.19141,1.19156,1.19116,1.19116,19000000.0
2007-10-16 17:21:00,1.19115,1.19122,1.1907,1.19108,13000000.0
2007-10-16 17:22:00,1.19116,1.19154,1.19086,1.19086,10200000.0
2007-10-16 17:23:00,1.19132,1.19132,1.19089,1.19123,19600000.0
2007-10-16 17:24:00,1.19067,1.19122,1.19067,1.19122,9400000.0
2007-10-16 17:25:00,1.19022,1.19089,1.19,1.19018,129000000.0
2007-10-16 17:26:00,1.1904,1.1904,1.18984,1.18996,21000000.0
2007-10-16 17:27:00,1.19007,1.19028,1.18974,1.1899,22800000.0
2007-10-16 17:28:00,1.19044,1.19044,1.18979,1.18979,18800000.0
2007-10-16 17:29:00,1.19004,1.19055,1.18958,1.19055,18800000.0
2007-10-16 17:30:00,1.19096,1.19104,1.19048,1.19055,11600000.0
2007-10-16 17:31:00,1.19019,1.19019,1.18963,1.18967,16800000.0
2007-10-16 17:32:00,1.19011,1.1902,1.18976,1.18976,34600000.0
2007-10-16 17:33:00,1.18949,1.18949,1.18891,1.18898,18400000.0
2007-10-16 17:34:00,1.18911,1.18965,1.18911,1.18938,18800000.0
2007-10-16 17:35:00,1.18911,1.18933,1.18887,1.18889,24600000.0
2007-10-16 17:36:00,1.18907,1.18936,1.18907,1.18921,6200000.0
2007-10-16 17:37:00,1.18889,1.18889,1.18859,1.18859,15400000.0
2007-10-16 17:38:00,1.18873,1.18902,1.18851,1.18883,16600000.0
2007-10-16 17:39:00,1.18892,1.18919,1.18878,1.18884,12400000.0
2007-10-16 17:40:00,1.18915,1.18962,1.18886,1.18886,11600000.0
2007-10-16 17:41:00,1.18925,1.1899,1.18925,1.1899,16200000.0
2007-10-16 17:42:00,1.18955,1.18998,1.18955,1.18972,21200000.0
2007-10-16 17:43:00,1.18965,1.18995,1.18963,1.18976,11200000.0
2007-10-16 17:44:00,1.18969,1.18983,1.18921,1.18983,21000000.0
2007-10-16 17:45:00,1.18972,1.18972,1.18943,1.18955,12600000.0
2007-10-16 17:46:00,1.18975,1.18975,1.18936,1.18953,19200000.0
2007-10-16 17:47:00,1.18933,1.18961,1.18917,1.18934,73400000.0
2007-10-16 17:48:00,1.18961,1.19013,1.18936,1.18973,25400000.0
2007-10-16 17:49:00,1.18981,1.19002,1.18941,1.18941,22200000.0
2007-10-16 17:50:00,1.18938,1.18949,1.18926,1.18932,16400000.0
2007-10-16 17:51:00,1.18924,1.18955,1.18915,1.1895,16400000.0
2007-10-16 17:52:00,1.18923,1.18999,1.18923,1.18951,11600000.0
2007-10-16 17:53:00,1.18953,1.18996,1.18941,1.18945,12600000.0
2007-10-16 17:54:00,1.18937,1.18955,1.18918,1.18924,52600000.0
2007-10-16 17:55:00,1.18905,1.18985,1.18905,1.18924,15000000.0
2007-10-16 17:56:00,1.18866,1.1892,1.18852,1.18873,9200000.0
2007-10-16 17:57:00,1.18874,1.18888,1.18856,1.18862,9400000.0
2007-10-16 17:58:00,1.18875,1.18893,1.1884,1.1885,24800000.0
2007-10-16 17:59:00,1.18791,1.1882,1.18765,1.1882,12600000.0
2007-10-16 18:00:00,1.18807,1.18839,1.18807,1.18835,11600000.0
2007-10-16 18:01:00,1.18812,1.18843,1.18783,1.1883,23400000.0
2007-10-16 18:02:00,1.18842,1.18886,1.18842,1.18878,14400000.0
2007-10-16 18:03:00,1.18846,1.18915,1.18846,1.18901,16200000.0
2007-10-16 18:04:00,1.18886,1.18943,1.18851,1.18943,18800000.0
2007-10-16 18:05:00,1.18905,1.18921,1.18885,1.18907,18200000.0
2007-10-16 18:06:00,1.18935,1.18935,1.18885,1.18931,24000000.0
2007-10-16 18:07:00,1.18905,1.18965,1.18905,1.18965,5800000.0
2007-10-16 18:08:00,1.18951,1.18951,1.18933,1.18933,4000000.0
2007-10-16 18:09:00,1.18973,1.18988,1.18964,1.18983,9800000.0
2007-10-16 18:10:00,1.18978,1.19024,1.18963,1.18963,15000000.0
2007-10-16 18:11:00,1.18933,1.18954,1.18864,1.18897,16400000.0
2007-10-16 18:12:00,1.18882,1.18906,1.18868,1.18868,22800000.0
2007-10-16 18:13:00,1.18856,1.18856,1.18815,1.18854,17400000.0
2007-10-16 18:14:00,1.18858,1.18869,1.18832,1.18832,8200000.0
2007-10-16 18:15:00,1.18825,1.18856,1.18818,1.18852,11600000.0
2007-10-16 18:16:00,1.18824,1.18864,1.18824,1.18864,12400000.0
2007-10-16 18:17:00,1.18884,1.18891,1.18858,1.18875,28600000.0
2007-10-16 18:18:00,1.18827,1.18873,1.18827,1.18873,9400000.0
2007-10-16 18:19:00,1.18897,1.18898,1.18863,1.18875,27000000.0
2007-10-16 18:20:00,1.18842,1.18851,1.18827,1.18842,23400000.0
2007-10-16 18:21:00,1.18859,1.18859,1.1881,1.18835,12800000.0
2007-10-16 18:22:00,1.18805,1.1886,1.18805,1.18821,10000000.0
2007-10-16 18:23:00,1.1881,1.18845,1.18785,1.18805,23800000.0
2007-10-16 18:24:00,1.18795,1.18815,1.18758,1.18815,9400000.0
2007-10-16 18:25:00,1.18816,1.18868,1.18816,1.1886,11800000.0
2007-10-16 18:26:00,1.18848,1.18848,1.18833,1.18834,11600000.0
2007-10-16 18:27:00,1.1884,1.18841,1.18801,1.18821,18600000.0
2007-10-16 18:28:00,1.18828,1.18838,1.18801,1.18816,21000000.0
2007-10-16 18:29:00,1.18796,1.18817,1.18796,1.18808,11200000.0
2007-10-16 18:30:00,1.18806,1.18833,1.18798,1.18813,24200000.0
2007-10-16 18:31:00,1.18841,1.1888,1.18841,1.18842,11200000.0
2007-10-16 18:32:00,1.18811,1.18816,1.18753,1.18779,15200000.0
2007-10-16 18:33:00,1.18788,1.18843,1.18788,1.18819,17800000.0
2007-10-16 18:34:00,1.18852,1.18906,1.18852,1.18877,14600000.0
2007-10-16 18:35:00,1.18857,1.18857,1.18736,1.18736,26200000.0
2007-10-16 18:36:00,1.1881,1.18861,1.1881,1.18845,17200000.0
2007-10-16 18:37:00,1.18855,1.18855,1.18816,1.18825,12600000.0
2007-10-16 18:38:00,1.18891,1.1891,1.18855,1.18882,21400000.0
2007-10-16 18:39:00,1.18878,1.18878,1.18834,1.1887,18600000.0
2007-10-16 18:40:00,1.18879,1.18893,1.18841,1.18874,24800000.0
2007-10-16 18:41:00,1.18849,1.18897,1.18841,1.18869,28000000.0
2007-10-16 18:42:00,1.18879,1.18894,1.18858,1.18873,10000000.0
2007-10-16 18:43:00,1.18887,1.1895,1.18887,1.1895,14400000.0
2007-10-16 18:44:00,1.18919,1.18919,1.18895,1.18914,12000000.0
2007-10-16 18:45:00,1.18902,1.18909,1.18888,1.18905,7400000.0
2007-10-16 18:46:00,1.18952,1.18965,1.18928,1.18965,13400000.0
2007-10-16 18:47:00,1.18948,1.18948,1.18885,1.18926,27000000.0
2007-10-16 18:48:00,1.18908,1.1894,1.18905,1.18922,15400000.0
2007-10-16 18:49:00,1.18924,1.18947,1.18922,1.18938,19200000.0
2007-10-16 18:50:00,1.18938,1.18947,1.18923,1.18926,20200000.0
2007-10-16 18:51:00,1.18938,1.18961,1.18938,1.18946,13000000.0
2007-10-16 18:52:00,1.18989,1.19064,1.18989,1.19047,13800000.0
2007-10-16 18:53:00,1.19038,1.19066,1.19028,1.19066,9000000.0
2007-10-16 18:54:00,1.19023,1.19047,1.19,1.19,20200000.0
2007-10-16 18:55:00,1.18978,1.18999,1.1894,1.18978,18600000.0
2007-10-16 18:56:00,1.18993,1.19005,1.18937,1.19005,16200000.0
2007-10-16 18:57:00,1.19023,1.19056,1.19009,1.19045,12800000.0
2007-10-16 18:58:00,1.19046,1.19108,1.19046,1.19108,9600000.0
2007-10-16 18:59:00,1.19037,1.19084,1.19025,1.19063,108200000.0
2007-10-16 19:00:00,1.19071,1.19127,1.19071,1.19099,13600000.0
2007-10-16 19:01:00,1.19114,1.19156,1.19077,1.19111,24600000.0
2007-10-16 19:02:00,1.19112,1.19112,1.19079,1.19103,18600000.0
2007-10-16 19:03:00,1.19039,1.19097,1.19001,1.19001,11800000.0
2007-10-16 19:04:00,1.19007,1.19031,1.18986,1.19006,26000000.0
2007-10-16 19:05:00,1.19036,1.19066,1.1901,1.1901,25200000.0
2007-10-16 19:06:00,1.19009,1.19067,1.19007,1.19007,12800000.0
2007-10-16 19:07:00,1.19041,1.19068,1.19004,1.19038,17000000.0
2007-10-16 19:08:00,1.19029,1.19031,1.18984,1.19014,65600000.0
2007-10-16 19:09:00,1.1911,1.19173,1.1911,1.19134,18000000.0
2007-10-16 19:10:00,1.19171,1.19171,1.19113,1.19123,15400000.0
2007-10-16 19:11:00,1.1908,1.19132,1.19075,1.19092,8800000.0
2007-10-16 19:12:00,1.19096,1.19113,1.19052,1.19071,15800000.0
2007-10-16 19:13:00,1.19085,1.19112,1.19077,1.19084,19400000.0
2007-10-16 19:14:00,1.19131,1.19138,1.19089,1.19138,26400000.0
2007-10-16 19:15:00,1.19095,1.19134,1.19079,1.19099,11800000.0
2007-10-16 19:16:00,1.191,1.19125,1.19077,1.19109,12200000.0
2007-10-16 19:17:00,1.19106,1.19187,1.19106,1.19176,21000000.0
2007-10-16 19:18:00,1.19163,1.19164,1.19123,1.19164,20200000.0
2007-10-16 19:19:00,1.19169,1.1923,1.1916,1.1923,16800000.0
2007-10-16 19:20:00,1.19207,1.19207,1.19145,1.19173,8200000.0
2007-10-16 19:21:00,1.19205,1.19231,1.19159,1.19194,19400000.0
2007-10-16 19:22:00,1.19216,1.19264,1.19216,1.19264,10400000.0
2007-10-16 19:23:00,1.19242,1.19274,1.19242,1.1927,6800000.0
2007-10-16 19:24:00,1.19237,1.19271,1.19218,1.19229,9800000.0
2007-10-16 19:25:00,1.19247,1.19247,1.19198,1.19206,23400000.0
2007-10-16 19:26:00,1.1919,1.19259,1.1919,1.19234,29000000.0
2007-10-16 19:27:00,1.19229,1.19272,1.19206,1.19272,18800000.0
2007-10-16 19:28:00,1.19224,1.19225,1.192,1.19212,8800000.0
2007-10-16 19:29:00,1.19234,1.19259,1.19234,1.19239,13000000.0
2007-10-16 19:30:00,1.19262,1.19281,1.19248,1.19258,17000000.0
2007-10-16 19:31:00,1.19313,1.19313,1.19241,1.19248,15600000.0
2007-10-16 19:32:00,1.19243,1.19301,1.19242,1.19288,10600000.0
2007-10-16 19:33:00,1.19262,1.19292,1.19259,1.19292,20200000.0
2007-10-16 19:34:00,1.1927,1.19278,1.19238,1.19238,11200000.0
2007-10-16 19:35:00,1.19262,1.19289,1.19251,1.19274,23000000.0
2007-10-16 19:36:00,1.19234,1.19274,1.19214,1.19236,24200000.0
2007-10-16 19:37:00,1.19187,1.19242,1.19179,1.19206,17200000.0
2007-10-16 19:38:00,1.19199,1.19242,1.19197,1.19206,12000000.0
2007-10-16 19:39:00,1.19194,1.19222,1.19181,1.19188,24000000.0
2007-10-16 19:40:00,1.19211,1.19243,1.19202,1.19234,19800000.0
2007-10-16 19:41:00,1.19234,1.19238,1.19194,1.19238,16400000.0
2007-10-16 19:42:00,1.19169,1.19206,1.19169,1.192,8800000.0
2007-10-16 19:43:00,1.19253,1.19272,1.19222,1.19222,14600000.0
2007-10-16 19:44:00,1.1923,1.1924,1.19221,1.19233,24400000.0
2007-10-16 19:45:00,1.19249,1.19283,1.19224,1.19283,14200000.0
2007-10-16 19:46:00,1.19223,1.1926,1.19214,1.19232,6800000.0
2007-10-16 19:47:00,1.19244,1.1928,1.19242,1.19259,22000000.0
2007-10-16 19:48:00,1.19239,1.1925,1.19233,1.19249,25400000.0
2007-10-16 19:49:00,1.1928,1.193,1.1928,1.193,23200000.0
2007-10-16 19:50:00,1.19289,1.19309,1.19279,1.19304,23200000.0
2007-10-16 19:51:00,1.19289,1.19325,1.19274,1.19274,37800000.0
2007-10-16 19:52:00,1.19272,1.193,1.19244,1.19296,9400000.0
2007-10-16 19:53:00,1.19271,1.19314,1.19246,1.19248,25400000.0
2007-10-16 19:54:00,1.19291,1.19291,1.19213,1.19251,19400000.0
2007-10-16 19:55:00,1.19269,1.19307,1.1923,1.19307,14400000.0
2007-10-16 19:56:00,1.19289,1.193,1.19269,1.19278,18200000.0
2007-10-16 19:57:00,1.19297,1.19297,1.19242,1.19242,19000000.0
2007-10-16 19:58:00,1.19255,1.1926,1.19237,1.19242,9200000.0
2007-10-16 19:59:00,1.19262,1.19309,1.19254,1.19254,17800000.0
2007-10-16 20:00:00,1.19281,1.19281,1.19257,1.19262,18400000.0
2007-10-16 20:01:00,1.19235,1.19255,1.19212,1.19212,14000000.0
2007-10-16 20:02:00,1.19228,1.19268,1.19215,1.19238,11000000.0
2007-10-16 20:03:00,1.19236,1.1924,1.19191,1.19229,17200000.0
2007-10-16 20:04:00,1.19215,1.19239,1.1921,1.19217,14400000.0
2007-10-16 20:05:00,1.19255,1.1927,1.1924,1.1924,18000000.0
2007-10-16 20:06:00,1.19201,1.19249,1.19201,1.19237,13000000.0
2007-10-16 20:07:00,1.1921,1.19235,1.1921,1.19232,11200000.0
2007-10-16 20:08:00,1.19221,1.19226,1.1918,1.19187,9400000.0
2007-10-16 20:09:00,1.1918,1.19218,1.19158,1.19198,25200000.0
2007-10-16 20:10:00,1.19192,1.19192,1.19127,1.19183,24000000.0
2007-10-16 20:11:00,1.19172,1.192,1.19154,1.19158,18800000.0
2007-10-16 20:12:00,1.19212,1.19215,1.19183,1.19215,6800000.0
2007-10-16 20:13:00,1.19218,1.19247,1.19218,1.19226,9800000.0
2007-10-16 20:14:00,1.1926,1.1926,1.19186,1.19248,19800000.0
2007-10-16 20:15:00,1.19203,1.19218,1.19164,1.19184,15200000.0
2007-10-16 20:16:00,1.19192,1.19217,1.19179,1.19179,7400000.0
2007-10-16 20:17:00,1.19171,1.19192,1.19138,1.19192,28400000.0
2007-10-16 20:18:00,1.19119,1.19161,1.19115,1.19119,15000000.0
2007-10-16 20:19:00,1.19125,1.19201,1.19124,1.19152,9600000.0
2007-10-16 20:20:00,1.19155,1.19174,1.19123,1.19174,16400000.0
2007-10-16 20:21:00,1.19146,1.19183,1.19145,1.19154,18200000.0
2007-10-16 20:22:00,1.19162,1.19214,1.19162,1.19169,30600000.0
2007-10-16 20:23:00,1.19164,1.19175,1.19139,1.19139,11800000.0
2007-10-16 20:24:00,1.19192,1.19192,1.19095,1.19163,30000000.0
2007-10-16 20:25:00,1.19223,1.19223,1.19137,1.19155,19400000.0
2007-10-16 20:26:00,1.19155,1.19201,1.19149,1.19173,10600000.0
2007-10-16 20:27:00,1.19152,1.19165,1.19138,1.19146,10200000.0
2007-10-16 20:28:00,1.19155,1.19234,1.19119,1.19234,33200000.0
2007-10-16 20:29:00,1.19252,1.19254,1.19192,1.19211,18800000.0
2007-10-16 20:30:00,1.19195,1.19238,1.19173,1.19176,10400000.0
2007-10-16 20:31:00,1.19216,1.19216,1.19147,1.19147,26000000.0
2007-10-16 20:32:00,1.19177,1.19177,1.19145,1.19145,15000000.0
2007-10-16 20:33:00,1.19172,1.19173,1.19119,1.19162,19600000.0
2007-10-16 20:34:00,1.19164,1.19196,1.19133,1.19151,14600000.0
2007-10-16 20:35:00,1.19135,1.1919,1.19135,1.1919,13600000.0
2007-10-16 20:36:00,1.19137,1.19185,1.19125,1.19185,21200000.0
2007-10-16 20:37:00,1.1919,1.19194,1.19163,1.19187,13800000.0
2007-10-16 20:38:00,1.19197,1.19229,1.19185,1.19185,34600000.0
2007-10-16 20:39:00,1.1921,1.1921,1.19153,1.19162,28000000.0
2007-10-16 20:40:00,1.1916,1.192,1.19156,1.19179,39600000.0
2007-10-16 20:41:00,1.1916,1.19164,1.19116,1.19116,13600000.0
2007-10-16 20:42:00,1.19136,1.1917,1.19136,1.19157,30600000.0
2007-10-16 20:43:00,1.19169,1.19186,1.19151,1.19186,13800000.0
2007-10-16 20:44:00,1.19192,1.19214,1.19165,1.19214,19200000.0
2007-10-16 20:45:00,1.19187,1.19218,1.19187,1.19188,20400000.0
2007-10-16 20:47:00,1.19176,1.19193,1.19149,1.19165,13600000.0
2007-10-16 20:48:00,1.19178,1.19191,1.19142,1.19142,23200000.0
2007-10-16 20:49:00,1.19144,1.19167,1.19102,1.19102,17400000.0
2007-10-16 20:50:00,1.1913,1.1913,1.19093,1.19105,7800000.0
2007-10-16 20:51:00,1.19132,1.19166,1.19132,1.19166,19400000.0
2007-10-16 20:52:00,1.19143,1.19144,1.19075,1.19125,16200000.0
2007-10-16 20:53:00,1.1912,1.1913,1.19105,1.1913,11600000.0
2007-10-16 20:54:00,1.19146,1.19175,1.19121,1.19155,39000000.0
2007-10-16 20:55:00,1.19169,1.19204,1.19154,1.19154,14400000.0
2007-10-16 20:56:00,1.19148,1.19193,1.19134,1.19193,24000000.0
2007-10-16 20:57:00,1.1923,1.1923,1.192,1.1921,23400000.0
2007-10-16 20:58:00,1.19174,1.19217,1.19153,1.19192,23400000.0
2007-10-16 20:59:00,1.19173,1.19225,1.19173,1.19225,30200000.0
2007-10-16 21:00:00,1.19248,1.19262,1.19244,1.19257,12200000.0
2007-10-16 21:01:00,1.1922,1.19244,1.19184,1.19187,18200000.0
2007-10-16 21:02:00,1.19103,1.1912,1.19083,1.1912,14600000.0
2007-10-16 21:03:00,1.19138,1.19171,1.19111,1.19169,17600000.0
2007-10-16 21:04:00,1.19179,1.19198,1.19152,1.19198,19400000.0
2007-10-16 21:05:00,1.19163,1.19183,1.19112,1.19137,22200000.0
2007-10-16 21:06:00,1.19182,1.19216,1.19178,1.19212,16000000.0
2007-10-16 21:07:00,1.19189,1.19261,1.19189,1.19223,11600000.0
2007-10-16 21:08:00,1.1926,1.19264,1.19222,1.19222,9800000.0
2007-10-16 21:09:00,1.19221,1.1923,1.19203,1.19203,6200000.0
2007-10-16 21:10:00,1.1926,1.1927,1.1926,1.1926,20200000.0
2007-10-16 21:11:00,1.19186,1.19215,1.19186,1.19215,20200000.0
2007-10-16 21:12:00,1.19183,1.192,1.19147,1.19147,21400000.0
2007-10-16 21:13:00,1.19187,1.19273,1.19187,1.19207,20000000.0
2007-10-16 21:14:00,1.19194,1.19239,1.19168,1.19239,18000000.0
2007-10-16 21:15:00,1.19169,1.19218,1.19169,1.19195,25800000.0
2007-10-16 21:16:00,1.19179,1.19199,1.19172,1.1918,22800000.0
2007-10-16 21:17:00,1.19172,1.1923,1.19136,1.19216,22400000.0
2007-10-16 21:18:00,1.19161,1.19169,1.19156,1.19169,12400000.0
2007-10-16 21:19:00,1.19166,1.19199,1.19159,1.19169,10400000.0
2007-10-16 21:20:00,1.19162,1.19191,1.19143,1.19172,10400000.0
2007-10-16 21:21:00,1.19166,1.19215,1.19166,1.19194,15800000.0
2007-10-16 21:22:00,1.19155,1.19167,1.19136,1.19136,18200000.0
2007-10-16 21:23:00,1.19154,1.1919,1.1913,1.19159,21800000.0
2007-10-16 21:24:00,1.19172,1.19205,1.19168,1.19205,15800000.0
2007-10-16 21:25:00,1.19184,1.19185,1.19158,1.19159,13600000.0
2007-10-16 21:26:00,1.19156,1.19191,1.19135,1.19135,17400000.0
2007-10-16 21:27:00,1.19179,1.19179,1.19132,1.19136,9200000.0
2007-10-16 21:28:00,1.19094,1.1916,1.19094,1.19144,11600000.0
2007-10-16 21:29:00,1.1911,1.19178,1.1911,1.19159,16200000.0
2007-10-16 21:30:00,1.19141,1.19155,1.19122,1.19155,17200000.0
2007-10-16 21:31:00,1.19186,1.19217,1.19169,1.19217,12400000.0
2007-10-16 21:32:00,1.19173,1.19173,1.19129,1.19129,11600000.0
2007-10-16 21:33:00,1.19158,1.19182,1.19146,1.19174,16200000.0
2007-10-16 21:34:00,1.19152,1.19185,1.19151,1.19158,14600000.0
2007-10-16 21:35:00,1.19189,1.19208,1.19157,1.19171,8400000.0
2007-10-16 21:36:00,1.19119,1.19119,1.19067,1.19094,12200000.0
2007-10-16 21:37:00,1.19141,1.19141,1.19081,1.19141,16600000.0
2007-10-16 21:38:00,1.1912,1.19134,1.19094,1.19116,20200000.0
2007-10-16 21:39:00,1.1916,1.19165,1.19112,1.19112,12400000.0
2007-10-16 21:40:00,1.19055,1.19055,1.18976,1.18976,19600000.0
2007-10-16 21:41:00,1.19037,1.19072,1.19037,1.19049,7400000.0
2007-10-16 21:42:00,1.19031,1.1908,1.19031,1.1908,12200000.0
2007-10-16 21:43:00,1.19059,1.19097,1.19013,1.19031,15200000.0
2007-10-16 21:44:00,1.19023,1.19031,1.18967,1.19031,16600000.0
2007-10-16 21:45:00,1.19066,1.19066,1.18993,1.18994,25200000.0
2007-10-16 21:46:00,1.19001,1.19026,1.18996,1.18996,9000000.0
2007-10-16 21:47:00,1.18966,1.19032,1.18966,1.18978,21800000.0
2007-10-16 21:48:00,1.18985,1.19009,1.18954,1.18954,11000000.0
2007-10-16 21:49:00,1.19043,1.19083,1.19043,1.19055,9600000.0
2007-10-16 21:50:00,1.19052,1.19058,1.1904,1.1905,8400000.0
2007-10-16 21:51:00,1.19072,1.19076,1.19053,1.19063,20600000.0
2007-10-16 21:52:00,1.19063,1.19077,1.19029,1.19077,12400000.0
2007-10-16 21:53:00,1.19089,1.19111,1.19071,1.1908,12200000.0
2007-10-16 21:54:00,1.19064,1.19077,1.19052,1.19062,27000000.0
2007-10-16 21:55:00,1.19049,1.19058,1.19017,1.19058,9800000.0
2007-10-16 21:56:00,1.19006,1.19045,1.19003,1.19024,17000000.0
2007-10-16 21:57:00,1.19032,1.19033,1.18998,1.19033,10600000.0
2007-10-16 21:58:00,1.19028,1.19074,1.18999,1.19074,10200000.0
2007-10-16 21:59:00,1.19077,1.19083,1.19034,1.19065,22800000.0
2007-10-16 22:00:00,1.19018,1.19062,1.19018,1.19048,8200000.0
2007-10-16 22:01:00,1.19078,1.19078,1.18955,1.18997,14200000.0
2007-10-16 22:02:00,1.19063,1.19063,1.18994,1.19035,16000000.0
2007-10-16 22:03:00,1.19012,1.19056,1.19011,1.19053,12800000.0
2007-10-16 22:04:00,1.1905,1.1905,1.1904,1.1904,9400000.0
2007-10-16 22:05:00,1.19029,1.19089,1.19016,1.19044,9400000.0
2007-10-16 22:06:00,1.19025,1.19078,1.19011,1.19029,10400000.0
2007-10-16 22:07:00,1.19024,1.19036,1.1896,1.18984,25400000.0
2007-10-16 22:08:00,1.19033,1.19071,1.19021,1.19023,10800000.0
2007-10-16 22:09:00,1.19028,1.19042,1.19013,1.19013,10800000.0
2007-10-16 22:10:00,1.19038,1.19055,1.19018,1.19033,18200000.0
2007-10-16 22:11:00,1.19031,1.1907,1.18998,1.18998,8800000.0
2007-10-16 22:12:00,1.19024,1.19024,1.18981,1.19009,23000000.0
2007-10-16 22:13:00,1.18987,1.19037,1.18987,1.19032,14800000.0
2007-10-16 22:14:00,1.19095,1.19098,1.19077,1.19077,10600000.0
2007-10-16 22:15:00,1.19111,1.1914,1.191,1.191,16000000.0
2007-10-16 22:16:00,1.19081,1.19082,1.1904,1.19077,13600000.0
2007-10-16 22:17:00,1.19047,1.19074,1.19035,1.19072,13800000.0
2007-10-16 22:18:00,1.19038,1.19057,1.19012,1.19014,11000000.0
2007-10-16 22:19:00,1.1904,1.1904,1.1902,1.1902,17000000.0
2007-10-16 22:20:00,1.18995,1.19042,1.18979,1.1904,17000000.0
2007-10-16 22:21:00,1.19013,1.19045,1.19005,1.19036,13000000.0
2007-10-16 22:22:00,1.19022,1.19039,1.1901,1.1901,8200000.0
2007-10-16 22:23:00,1.19012,1.19036,1.18989,1.18995,19400000.0
2007-10-16 22:24:00,1.19008,1.19028,1.18996,1.19005,23000000.0
2007-10-16 22:25:00,1.19005,1.19007,1.1897,1.19005,15600000.0
2007-10-16 22:26:00,1.18993,1.19005,1.18958,1.18984,26800000.0
2007-10-16 22:27:00,1.18969,1.18989,1.1895,1.18953,22800000.0
2007-10-16 22:28:00,1.18992,1.19051,1.18969,1.19051,15800000.0
2007-10-16 22:29:00,1.18973,1.1899,1.1896,1.18961,11600000.0
2007-10-16 22:30:00,1.1896,1.18981,1.18923,1.18961,9400000.0
2007-10-16 22:31:00,1.18927,1.18967,1.18919,1.18919,8200000.0
2007-10-16 22:32:00,1.18891,1.18906,1.18867,1.18877,10400000.0
2007-10-16 22:33:00,1.18861,1.18893,1.18838,1.18838,22000000.0
2007-10-16 22:34:00,1.18862,1.18918,1.18851,1.18918,16000000.0
2007-10-16 22:35:00,1.18904,1.18955,1.18895,1.18895,11000000.0
2007-10-16 22:36:00,1.18864,1.18897,1.18837,1.1886,8400000.0
2007-10-16 22:37:00,1.18863,1.18888,1.18849,1.18849,17800000.0
2007-10-16 22:38:00,1.18874,1.18874,1.18845,1.18845,16800000.0
2007-10-16 22:39:00,1.18839,1.18889,1.18795,1.18828,18000000.0
2007-10-16 22:40:00,1.18838,1.1886,1.18828,1.18834,10000000.0
2007-10-16 22:41:00,1.1882,1.18863,1.18819,1.18837,15600000.0
2007-10-16 22:42:00,1.18852,1.18903,1.18852,1.18864,21000000.0
2007-10-16 22:43:00,1.18848,1.18872,1.18824,1.18856,13800000.0
2007-10-16 22:44:00,1.18853,1.18928,1.18848,1.18877,11200000.0
2007-10-16 22:45:00,1.18877,1.1891,1.18877,1.1891,3200000.0
2007-10-16 22:46:00,1.18917,1.1893,1.18885,1.18905,25400000.0
2007-10-16 22:47:00,1.18888,1.18923,1.18883,1.18921,10200000.0
2007-10-16 22:48:00,1.18947,1.18948,1.1888,1.1888,6200000.0
2007-10-16 22:49:00,1.18926,1.18957,1.18878,1.18885,25200000.0
2007-10-16 22:50:00,1.1889,1.18925,1.1889,1.18911,11200000.0
2007-10-16 22:51:00,1.18924,1.18924,1.18878,1.18878,17000000.0
2007-10-16 22:52:00,1.1899,1.1899,1.18938,1.18956,16200000.0
2007-10-16 22:53:00,1.18953,1.18953,1.18901,1.18901,14600000.0
2007-10-16 22:54:00,1.1892,1.18923,1.18905,1.18914,19600000.0
2007-10-16 22:55:00,1.18903,1.18928,1.18879,1.18897,6200000.0
2007-10-16 22:56:00,1.18883,1.18943,1.18883,1.18943,12400000.0
2007-10-16 22:57:00,1.18922,1.18995,1.18904,1.18954,19000000.0
2007-10-16 22:58:00,1.18977,1.1898,1.18947,1.18947,7600000.0
2007-10-16 22:59:00,1.18956,1.18956,1.18935,1.18952,18800000.0
2007-10-16 23:00:00,1.18946,1.18961,1.18922,1.18943,11400000.0
2007-10-16 23:01:00,1.1893,1.18941,1.18898,1.18906,10800000.0
2007-10-16 23:02:00,1.18945,1.18945,1.18911,1.18911,18800000.0
2007-10-16 23:03:00,1.18899,1.18899,1.18841,1.18866,35200000.0
2007-10-16 23:04:00,1.1889,1.18915,1.18873,1.18873,16600000.0
2007-10-16 23:05:00,1.18823,1.18855,1.18807,1.18852,9400000.0
2007-10-16 23:06:00,1.18807,1.18807,1.18726,1.18726,23200000.0
2007-10-16 23:07:00,1.1881,1.18824,1.18801,1.18801,18400000.0
2007-10-16 23:08:00,1.18829,1.18852,1.18806,1.18812,18000000.0
2007-10-16 23:09:00,1.18873,1.18884,1.18849,1.18871,39400000.0
2007-10-16 23:10:00,1.18838,1.18903,1.18838,1.18886,30200000.0
2007-10-16 23:11:00,1.1883,1.18878,1.1883,1.18838,15400000.0
2007-10-16 23:12:00,1.18822,1.18847,1.18807,1.18831,27200000.0
2007-10-16 23:13:00,1.18854,1.1889,1.18828,1.18848,31800000.0
2007-10-16 23:14:00,1.18862,1.18901,1.1886,1.1886,6800000.0
2007-10-16 23:15:00,1.18841,1.18891,1.1883,1.18867,16200000.0
2007-10-16 23:16:00,1.18827,1.18909,1.18826,1.18861,30000000.0
2007-10-16 23:17:00,1.1887,1.1889,1.18866,1.18876,13600000.0
2007-10-16 23:18:00,1.18871,1.18877,1.18862,1.18874,9800000.0
2007-10-16 23:19:00,1.18861,1.18861,1.18809,1.1885,10800000.0
2007-10-16 23:20:00,1.18831,1.18833,1.18816,1.18816,15000000.0
2007-10-16 23:21:00,1.1884,1.18858,1.18829,1.18829,12400000.0
2007-10-16 23:22:00,1.18799,1.18809,1.18765,1.18765,12800000.0
2007-10-16 23:23:00,1.18814,1.18864,1.18808,1.18864,24800000.0
2007-10-16 23:24:00,1.18856,1.18887,1.18854,1.18886,18200000.0
2007-10-16 23:25:00,1.18894,1.18894,1.18855,1.18864,8400000.0
2007-10-16 23:26:00,1.18893,1.18912,1.18845,1.18912,12200000.0
2007-10-16 23:27:00,1.18861,1.18873,1.18819,1.18858,11400000.0
2007-10-16 23:28:00,1.1883,1.18835,1.18814,1.18814,20800000.0
2007-10-16 23:29:00,1.18814,1.18814,1.18763,1.18763,22800000.0
2007-10-16 23:30:00,1.18799,1.18836,1.18778,1.18778,11000000.0
2007-10-16 23:31:00,1.18807,1.18822,1.18806,1.18807,8800000.0
2007-10-16 23:32:00,1.18821,1.18821,1.18767,1.18798,24600000.0
2007-10-16 23:33:00,1.18789,1.18812,1.18759,1.18778,27800000.0
2007-10-16 23:34:00,1.18765,1.18825,1.18765,1.18772,7400000.0
2007-10-16 23:35:00,1.18738,1.18802,1.18738,1.18767,17800000.0
2007-10-16 23:36:00,1.18747,1.18778,1.18747,1.18751,15200000.0
2007-10-16 23:37:00,1.18744,1.18761,1.18739,1.18761,14400000.0
2007-10-16 23:38:00,1.18776,1.18776,1.18732,1.18741,22200000.0
2007-10-16 23:39:00,1.18763,1.18798,1.18752,1.18762,21600000.0
2007-10-16 23:40:00,1.18775,1.18804,1.18753,1.18786,19800000.0
2007-10-16 23:41:00,1.18833,1.18833,1.18787,1.18798,8800000.0
2007-10-16 23:42:00,1.18801,1.18801,1.18769,1.18769,20400000.0
2007-10-16 23:43:00,1.18769,1.18786,1.18769,1.18786,8200000.0
2007-10-16 23:44:00,1.18802,1.1884,1.18793,1.1884,11200000.0
2007-10-16 23:45:00,1.18791,1.18814,1.18754,1.18797,18000000.0
2007-10-16 23:46:00,1.18814,1.18883,1.18814,1.18883,11800000.0
2007-10-16 23:47:00,1.18837,1.18854,1.18833,1.18837,13600000.0
2007-10-16 23:48:00,1.18842,1.18881,1.18829,1.18848,32000000.0
2007-10-16 23:49:00,1.18838,1.1888,1.18818,1.1888,19800000.0
2007-10-16 23:50:00,1.18821,1.18865,1.18802,1.18818,19600000.0
2007-10-16 23:51:00,1.18795,1.18816,1.18777,1.18777,8800000.0
2007-10-16 23:52:00,1.18884,1.18884,1.18843,1.18843,12600000.0
2007-10-16 23:53:00,1.18827,1.18863,1.18827,1.18844,15600000.0
2007-10-16 23:54:00,1.18846,1.18858,1.18827,1.18827,15200000.0
2007-10-16 23:55:00,1.18815,1.18855,1.18805,1.18813,9800000.0
2007-10-16 23:56:00,1.18799,1.18827,1.18799,1.18813,20000000.0
2007-10-16 23:57:00,1.18841,1.18841,1.18761,1.18815,7800000.0
2007-10-16 23:58:00,1.18799,1.18826,1.18788,1.18812,14600000.0
2007-10-16 23:59:00,1.18795,1.18869,1.18795,1.18831,19200000.0
2007-10-17 00:00:00,1.18811,1.18839,1.18732,1.18732,13200000.0
2007-10-17 00:01:00,1.18745,1.18768,1.18724,1.18729,15800000.0
2007-10-17 00:02:00,1.18716,1.1874,1.18711,1.18728,12400000.0
2007-10-17 00:03:00,1.18794,1.18814,1.18794,1.18794,8200000.0
2007-10-17 00:04:00,1.18804,1.18859,1.18804,1.18811,16800000.0
2007-10-17 00:05:00,1.18829,1.18846,1.18825,1.18846,9000000.0
2007-10-17 00:06:00,1.18879,1.1889,1.18811,1.18859,27800000.0
2007-10-17 00:07:00,1.18823,1.18828,1.18802,1.18802,9200000.0
2007-10-17 00:08:00,1.18803,1.18835,1.18798,1.18798,9000000.0
2007-10-17 00:09:00,1.18777,1.18777,1.1877,1.1877,8200000.0
2007-10-17 00:10:00,1.1877,1.18811,1.18754,1.18783,8400000.0
2007-10-17 00:11:00,1.18796,1.18858,1.18796,1.18836,21400000.0
2007-10-17 00:12:00,1.18824,1.1884,1.18799,1.1884,23600000.0
2007-10-17 00:13:00,1.18894,1.18894,1.18801,1.18801,12400000.0
2007-10-17 00:14:00,1.18832,1.18844,1.18795,1.18795,11600000.0
2007-10-17 00:15:00,1.18791,1.1885,1.18779,1.1885,8600000.0
2007-10-17 00:16:00,1.18802,1.18854,1.18802,1.18845,7200000.0
2007-10-17 00:17:00,1.18841,1.18841,1.18754,1.18815,11400000.0
2007-10-17 00:18:00,1.18834,1.18834,1.18806,1.1883,15800000.0
2007-10-17 00:19:00,1.1881,1.18836,1.18809,1.18814,7600000.0
2007-10-17 00:20:00,1.18796,1.18827,1.18796,1.18813,14400000.0
2007-10-17 00:21:00,1.18809,1.18809,1.18788,1.18796,12800000.0
2007-10-17 00:22:00,1.18821,1.18846,1.18802,1.18809,13800000.0
2007-10-17 00:23:00,1.18825,1.18852,1.18803,1.18828,11000000.0
2007-10-17 00:24:00,1.18797,1.18833,1.18784,1.18801,15600000.0
2007-10-17 00:25:00,1.18858,1.18858,1.18755,1.18755,23800000.0
2007-10-17 00:26:00,1.18743,1.18814,1.18743,1.18764,21800000.0
2007-10-17 00:27:00,1.1876,1.18809,1.1876,1.18809,18600000.0
2007-10-17 00:28:00,1.18824,1.18829,1.18764,1.18764,17200000.0
2007-10-17 00:29:00,1.18757,1.18773,1.18743,1.18766,14200000.0
2007-10-17 00:30:00,1.18763,1.18796,1.18744,1.18796,30400000.0
2007-10-17 00:31:00,1.18775,1.18827,1.18775,1.18809,19000000.0
2007-10-17 00:32:00,1.18782,1.1883,1.18782,1.18806,10000000.0
2007-10-17 00:33:00,1.18803,1.18829,1.1879,1.188,26600000.0
2007-10-17 00:34:00,1.18839,1.18843,1.18797,1.18843,20400000.0
2007-10-17 00:35:00,1.18819,1.18819,1.18769,1.18798,16600000.0
2007-10-17 00:36:00,1.18798,1.18816,1.18772,1.18772,13200000.0
2007-10-17 00:37:00,1.18799,1.1883,1.18758,1.18766,28200000.0
2007-10-17 00:38:00,1.18762,1.18821,1.18762,1.18796,8000000.0
2007-10-17 00:39:00,1.18792,1.18824,1.18736,1.18798,12800000.0
2007-10-17 00:40:00,1.18836,1.18836,1.18799,1.18799,25200000.0
2007-10-17 00:41:00,1.1882,1.18863,1.18796,1.18797,14600000.0
2007-10-17 00:42:00,1.18802,1.18865,1.18802,1.18852,11000000.0
2007-10-17 00:43:00,1.18855,1.18855,1.18805,1.18805,26000000.0
2007-10-17 00:44:00,1.18815,1.18832,1.1881,1.18812,23800000.0
2007-10-17 00:45:00,1.18819,1.18856,1.18812,1.18828,29400000.0
2007-10-17 00:46:00,1.18859,1.18889,1.18844,1.18888,16200000.0
2007-10-17 00:47:00,1.18843,1.18887,1.18808,1.18887,19600000.0
2007-10-17 00:48:00,1.18852,1.18868,1.18833,1.18868,11400000.0
2007-10-17 00:49:00,1.18877,1.1888,1.18832,1.18864,12600000.0
2007-10-17 00:50:00,1.18828,1.18912,1.18828,1.18873,19200000.0
2007-10-17 00:52:00,1.18883,1.18954,1.18871,1.18954,21000000.0
2007-10-17 00:53:00,1.18878,1.1893,1.18877,1.18887,12400000.0
2007-10-17 00:54:00,1.18951,1.18951,1.18893,1.18893,19600000.0
2007-10-17 00:55:00,1.18917,1.18917,1.18832,1.18838,20800000.0
2007-10-17 00:56:00,1.1887,1.18892,1.18849,1.18849,19400000.0
2007-10-17 00:57:00,1.18886,1.18886,1.18856,1.18856,13800000.0
2007-10-17 00:58:00,1.18891,1.18902,1.18864,1.18864,8800000.0
2007-10-17 00:59:00,1.18875,1.18918,1.18873,1.18895,22400000.0
2007-10-17 01:00:00,1.18891,1.18923,1.18891,1.18923,26000000.0
2007-10-17 01:01:00,1.18903,1.18908,1.18861,1.18862,14200000.0
2007-10-17 01:02:00,1.18857,1.18899,1.18857,1.1887,9400000.0
2007-10-17 01:03:00,1.1888,1.18881,1.18862,1.18878,16000000.0
2007-10-17 01:04:00,1.1892,1.1892,1.1892,1.1892,22000000.0
2007-10-17 01:05:00,1.18872,1.18881,1.18856,1.18856,22000000.0
2007-10-17 01:06:00,1.18871,1.18888,1.18868,1.18887,12200000.0
2007-10-17 01:07:00,1.18898,1.18919,1.18862,1.18919,18000000.0
2007-10-17 01:08:00,1.18928,1.1893,1.18884,1.189,14200000.0
2007-10-17 01:09:00,1.18861,1.18903,1.1885,1.18859,22800000.0
2007-10-17 01:10:00,1.18837,1.18856,1.18814,1.18827,10200000.0
2007-10-17 01:11:00,1.1887,1.1887,1.1885,1.1886,12000000.0
2007-10-17 01:12:00,1.18839,1.18839,1.18779,1.18792,12000000.0
2007-10-17 01:13:00,1.18776,1.18822,1.18776,1.18782,6200000.0
2007-10-17 01:14:00,1.18789,1.18833,1.18786,1.18829,34200000.0
2007-10-17 01:15:00,1.18778,1.18815,1.18745,1.18745,24000000.0
2007-10-17 01:16:00,1.18775,1.18821,1.18775,1.18783,26200000.0
2007-10-17 01:17:00,1.18746,1.18801,1.18746,1.18792,13800000.0
2007-10-17 01:18:00,1.18782,1.18789,1.18729,1.18729,12600000.0
2007-10-17 01:19:00,1.18756,1.18779,1.18756,1.18771,8000000.0
2007-10-17 01:20:00,1.18758,1.18758,1.18707,1.1875,16800000.0
2007-10-17 01:21:00,1.18728,1.18791,1.1871,1.18771,20000000.0
2007-10-17 01:22:00,1.18756,1.18813,1.18756,1.18767,5600000.0
2007-10-17 01:23:00,1.18753,1.18819,1.18732,1.18778,16000000.0
2007-10-17 01:24:00,1.18736,1.18811,1.18736,1.18799,18800000.0
2007-10-17 01:25:00,1.18747,1.18784,1.18747,1.18784,21400000.0
2007-10-17 01:26:00,1.18811,1.18824,1.18776,1.18794,28800000.0
2007-10-17 01:27:00,1.18802,1.18823,1.18792,1.18792,18400000.0
2007-10-17 01:28:00,1.18795,1.18819,1.18793,1.18818,15600000.0
2007-10-17 01:29:00,1.1886,1.1886,1.18796,1.18833,11200000.0
2007-10-17 01:30:00,1.18793,1.18855,1.18771,1.18771,25600000.0
2007-10-17 01:31:00,1.18798,1.18843,1.18792,1.18795,16800000.0
2007-10-17 01:32:00,1.18784,1.18792,1.18754,1.18754,9400000.0
2007-10-17 01:33:00,1.18711,1.18786,1.18711,1.18778,16800000.0
2007-10-17 01:34:00,1.18757,1.18782,1.18752,1.18753,11800000.0
2007-10-17 01:35:00,1.18792,1.18825,1.18765,1.18825,13200000.0
2007-10-17 01:36:00,1.18799,1.18825,1.18787,1.18807,9800000.0
2007-10-17 01:37:00,1.1878,1.1878,1.18754,1.18754,12200000.0
2007-10-17 01:38:00,1.18738,1.18814,1.18738,1.18775,14000000.0
2007-10-17 01:39:00,1.18805,1.18808,1.18782,1.18782,10800000.0
2007-10-17 01:40:00,1.18795,1.18835,1.18795,1.18817,18800000.0
2007-10-17 01:41:00,1.1885,1.1885,1.18755,1.18787,5600000.0
2007-10-17 01:42:00,1.18752,1.18822,1.18752,1.18817,25400000.0
2007-10-17 01:43:00,1.18778,1.18805,1.18768,1.18768,14800000.0
2007-10-17 01:44:00,1.18796,1.18821,1.18784,1.18791,12200000.0
2007-10-17 01:45:00,1.18847,1.18847,1.18783,1.18803,18400000.0
2007-10-17 01:46:00,1.18817,1.18818,1.18757,1.18767,18600000.0
2007-10-17 01:47:00,1.1876,1.18791,1.18754,1.18785,25800000.0
2007-10-17 01:48:00,1.18719,1.18758,1.18719,1.18749,10400000.0
2007-10-17 01:49:00,1.18725,1.18747,1.18693,1.18693,12800000.0
2007-10-17 01:50:00,1.18686,1.18729,1.18669,1.18702,20200000.0
2007-10-17 01:51:00,1.1871,1.1876,1.1871,1.1871,10800000.0
2007-10-17 01:52:00,1.18696,1.18704,1.18684,1.18684,10800000.0
2007-10-17 01:53:00,1.18699,1.18712,1.18669,1.18712,20200000.0
2007-10-17 01:54:00,1.18653,1.18653,1.18632,1.1864,10000000.0
2007-10-17 01:55:00,1.18665,1.18695,1.18664,1.18664,13600000.0
2007-10-17 01:56:00,1.18673,1.187,1.18654,1.18691,19000000.0
2007-10-17 01:57:00,1.18724,1.18724,1.18656,1.18667,16600000.0
2007-10-17 01:58:00,1.18716,1.18716,1.18662,1.18667,13000000.0
2007-10-17 01:59:00,1.18669,1.18669,1.1865,1.18659,17200000.0
2007-10-17 02:00:00,1.18659,1.18659,1.18605,1.18605,13400000.0
2007-10-17 02:01:00,1.18595,1.18652,1.18595,1.1862,20000000.0
2007-10-17 02:02:00,1.18593,1.18603,1.18501,1.18501,15000000.0
2007-10-17 02:03:00,1.18523,1.18591,1.18523,1.18591,11400000.0
2007-10-17 02:04:00,1.18618,1.18618,1.18496,1.18536,20800000.0
2007-10-17 02:05:00,1.18585,1.18671,1.18585,1.18623,5200000.0
2007-10-17 02:06:00,1.18705,1.18721,1.18691,1.18717,18400000.0
2007-10-17 02:07:00,1.18726,1.18752,1.1872,1.1873,19400000.0
2007-10-17 02:08:00,1.18729,1.18789,1.18729,1.18754,15200000.0
2007-10-17 02:09:00,1.18714,1.18739,1.18702,1.18732,15600000.0
2007-10-17 02:10:00,1.1872,1.18818,1.18711,1.18711,12600000.0
2007-10-17 02:11:00,1.18755,1.18795,1.18755,1.18795,19800000.0
2007-10-17 02:12:00,1.18838,1.18838,1.1878,1.1878,12800000.0
2007-10-17 02:13:00,1.18785,1.18786,1.18759,1.1878,15400000.0
2007-10-17 02:14:00,1.18825,1.18825,1.18763,1.18801,16600000.0
2007-10-17 02:15:00,1.18768,1.18828,1.18735,1.18735,9200000.0
2007-10-17 02:16:00,1.18786,1.18822,1.18784,1.18822,16200000.0
2007-10-17 02:17:00,1.18839,1.18878,1.18839,1.18869,19000000.0
2007-10-17 02:18:00,1.18863,1.18881,1.18852,1.18862,11600000.0
2007-10-17 02:19:00,1.18858,1.18928,1.18858,1.18928,12400000.0
2007-10-17 02:20:00,1.18924,1.18977,1.18924,1.18971,19600000.0
2007-10-17 02:21:00,1.19008,1.19014,1.1893,1.18946,15200000.0
2007-10-17 02:22:00,1.18943,1.18966,1.18938,1.18966,15800000.0
2007-10-17 02:23:00,1.18967,1.19014,1.18967,1.19004,14000000.0
2007-10-17 02:24:00,1.1907,1.19097,1.19059,1.19085,17000000.0
2007-10-17 02:25:00,1.19039,1.19071,1.19026,1.19033,16800000.0
2007-10-17 02:26:00,1.19063,1.19096,1.19022,1.1906,18600000.0
2007-10-17 02:27:00,1.19033,1.19033,1.18962,1.18992,19600000.0
2007-10-17 02:28:00,1.18996,1.19025,1.18975,1.19007,28000000.0
2007-10-17 02:29:00,1.18933,1.18993,1.18925,1.18987,14200000.0
2007-10-17 02:30:00,1.18961,1.19016,1.18954,1.18986,10200000.0
2007-10-17 02:31:00,1.19015,1.19047,1.18993,1.19024,14800000.0
2007-10-17 02:32:00,1.19047,1.19051,1.18996,1.18996,6400000.0
2007-10-17 02:33:00,1.18969,1.19064,1.18969,1.19018,24000000.0
2007-10-17 02:34:00,1.19046,1.19087,1.19039,1.19087,8400000.0
2007-10-17 02:35:00,1.19088,1.19108,1.19071,1.19071,35600000.0
2007-10-17 02:36:00,1.19064,1.19069,1.19049,1.19056,17200000.0
2007-10-17 02:37:00,1.19063,1.19092,1.19038,1.19052,34600000.0
2007-10-17 02:38:00,1.19032,1.19062,1.19027,1.1904,7400000.0
2007-10-17 02:39:00,1.19067,1.19112,1.19067,1.1911,7000000.0
2007-10-17 02:40:00,1.19016,1.19077,1.19016,1.19047,17200000.0
2007-10-17 02:41:00,1.19066,1.19066,1.19004,1.19039,12000000.0
2007-10-17 02:42:00,1.19077,1.19117,1.19032,1.19065,16600000.0
2007-10-17 02:43:00,1.19121,1.19121,1.19076,1.19118,16400000.0
2007-10-17 02:44:00,1.19129,1.19154,1.19103,1.19116,23600000.0
2007-10-17 02:45:00,1.19132,1.19132,1.19078,1.19101,22800000.0
2007-10-17 02:46:00,1.19077,1.19102,1.19039,1.19078,18200000.0
2007-10-17 02:47:00,1.19096,1.19135,1.19063,1.19063,9400000.0
2007-10-17 02:48:00,1.19073,1.191,1.19066,1.19098,25400000.0
2007-10-17 02:49:00,1.19107,1.19107,1.19042,1.19042,10200000.0
2007-10-17 02:50:00,1.19057,1.19057,1.19021,1.19057,26600000.0
2007-10-17 02:51:00,1.1904,1.19052,1.1903,1.19031,10600000.0
2007-10-17 02:52:00,1.19059,1.19069,1.19033,1.19033,12200000.0
2007-10-17 02:53:00,1.18985,1.19041,1.18985,1.19038,15800000.0
2007-10-17 02:54:00,1.19051,1.19078,1.1904,1.19059,21000000.0
2007-10-17 02:55:00,1.19068,1.19078,1.19008,1.19015,10000000.0
2007-10-17 02:56:00,1.1901,1.19083,1.1901,1.19043,26000000.0
2007-10-17 02:57:00,1.19034,1.19034,1.18951,1.18951,29600000.0
2007-10-17 02:58:00,1.18987,1.19014,1.18985,1.18985,23800000.0
2007-10-17 02:59:00,1.19004,1.19069,1.1898,1.19052,16800000.0
2007-10-17 03:00:00,1.19009,1.1908,1.19009,1.1908,27800000.0
2007-10-17 03:01:00,1.19098,1.19113,1.19008,1.1901,21000000.0
2007-10-17 03:02:00,1.19012,1.19015,1.19,1.19014,10000000.0
2007-10-17 03:03:00,1.19016,1.19043,1.18962,1.19022,14000000.0
2007-10-17 03:04:00,1.19042,1.19084,1.19016,1.19016,12400000.0
2007-10-17 03:05:00,1.19046,1.19046,1.19017,1.19017,11200000.0
2007-10-17 03:06:00,1.19008,1.19043,1.18965,1.18982,19800000.0
2007-10-17 03:07:00,1.18961,1.19012,1.18961,1.18996,7800000.0
2007-10-17 03:08:00,1.18964,1.1899,1.1896,1.18989,10000000.0
2007-10-17 03:09:00,1.1904,1.19076,1.19031,1.19076,15800000.0
2007-10-17 03:10:00,1.19094,1.19142,1.19065,1.19128,27000000.0
2007-10-17 03:11:00,1.19141,1.19155,1.19117,1.19155,11400000.0
2007-10-17 03:12:00,1.19094,1.19116,1.19076,1.19093,9400000.0
2007-10-17 03:13:00,1.19095,1.19116,1.19073,1.19073,33400000.0
2007-10-17 03:14:00,1.19077,1.19077,1.19038,1.19038,15600000.0
2007-10-17 03:15:00,1.19066,1.1911,1.19061,1.1908,7800000.0
2007-10-17 03:16:00,1.1905,1.19095,1.19049,1.1909,18600000.0
2007-10-17 03:17:00,1.19062,1.19087,1.19052,1.19052,22800000.0
2007-10-17 03:18:00,1.19077,1.1908,1.19051,1.19063,14600000.0
2007-10-17 03:19:00,1.19062,1.19113,1.19061,1.19061,14600000.0
2007-10-17 03:20:00,1.19078,1.1911,1.1906,1.1911,24800000.0
2007-10-17 03:21:00,1.19075,1.19075,1.1901,1.19053,17000000.0
2007-10-17 03:22:00,1.19081,1.19086,1.19052,1.19072,7800000.0
2007-10-17 03:23:00,1.19053,1.19079,1.1903,1.19079,13200000.0
2007-10-17 03:24:00,1.19066,1.19082,1.19002,1.19053,17200000.0
2007-10-17 03:25:00,1.19041,1.19064,1.18996,1.18996,11000000.0
2007-10-17 03:26:00,1.19009,1.19067,1.19009,1.19067,12600000.0
2007-10-17 03:27:00,1.19073,1.19097,1.19067,1.19088,27200000.0
2007-10-17 03:28:00,1.19088,1.19104,1.19076,1.1909,15000000.0
2007-10-17 03:29:00,1.19151,1.19164,1.19146,1.19164,16400000.0
2007-10-17 03:30:00,1.19158,1.19172,1.19123,1.19123,14400000.0
2007-10-17 03:31:00,1.19106,1.19183,1.19102,1.1913,9800000.0
2007-10-17 03:32:00,1.191,1.19139,1.19099,1.191,21200000.0
2007-10-17 03:33:00,1.19104,1.19151,1.19104,1.19151,13800000.0
2007-10-17 03:34:00,1.19123,1.19157,1.19112,1.19112,34800000.0
2007-10-17 03:35:00,1.19136,1.19182,1.19124,1.19124,16000000.0
2007-10-17 03:36:00,1.19135,1.19152,1.19125,1.1914,16200000.0
2007-10-17 03:37:00,1.19166,1.19223,1.19143,1.19143,29800000.0
2007-10-17 03:38:00,1.19168,1.19205,1.19151,1.19205,14800000.0
2007-10-17 03:39:00,1.19202,1.19202,1.19163,1.19167,14400000.0
2007-10-17 03:40:00,1.19176,1.19176,1.19125,1.19137,13000000.0
2007-10-17 03:41:00,1.19103,1.19124,1.19098,1.19098,15400000.0
2007-10-17 03:42:00,1.19112,1.19126,1.19085,1.19113,9800000.0
2007-10-17 03:43:00,1.19105,1.1913,1.19092,1.1913,12000000.0
2007-10-17 03:44:00,1.19095,1.19147,1.19095,1.19121,14400000.0
2007-10-17 03:45:00,1.19116,1.19131,1.19095,1.19117,21000000.0
2007-10-17 03:46:00,1.19101,1.19151,1.19096,1.1912,31400000.0
2007-10-17 03:47:00,1.19076,1.19106,1.19055,1.19082,10600000.0
2007-10-17 03:48:00,1.19128,1.19136,1.19074,1.19136,24800000.0
2007-10-17 03:49:00,1.19089,1.19112,1.19053,1.19072,11000000.0
2007-10-17 03:50:00,1.19067,1.19114,1.19067,1.19114,11800000.0
2007-10-17 03:51:00,1.19133,1.19133,1.19037,1.19037,12800000.0
2007-10-17 03:52:00,1.19007,1.19038,1.18998,1.19001,14400000.0
2007-10-17 03:53:00,1.19012,1.19038,1.18985,1.1901,12400000.0
2007-10-17 03:54:00,1.19003,1.19035,1.18999,1.19018,17000000.0
2007-10-17 03:55:00,1.18993,1.18993,1.18968,1.18968,22800000.0
2007-10-17 03:56:00,1.19026,1.19054,1.18994,1.18994,30600000.0
2007-10-17 03:57:00,1.1901,1.1902,1.18986,1.18996,10000000.0
2007-10-17 03:58:00,1.19009,1.19016,1.19001,1.19008,14400000.0
2007-10-17 03:59:00,1.18988,1.19032,1.18981,1.19007,14800000.0
2007-10-17 04:00:00,1.18977,1.18977,1.18962,1.18972,8000000.0
2007-10-17 04:01:00,1.1899,1.1899,1.18923,1.18923,23000000.0
2007-10-17 04:02:00,1.1895,1.1898,1.18921,1.18921,6800000.0
2007-10-17 04:03:00,1.18936,1.1894,1.18913,1.18913,17800000.0
2007-10-17 04:04:00,1.18884,1.18917,1.18862,1.18891,10000000.0
2007-10-17 04:05:00,1.18923,1.1897,1.18923,1.18939,18000000.0
2007-10-17 04:06:00,1.1892,1.1893,1.189,1.18908,13200000.0
2007-10-17 04:07:00,1.18905,1.18938,1.18881,1.18938,9800000.0
2007-10-17 04:08:00,1.18883,1.18973,1.18883,1.18923,20600000.0
2007-10-17 04:09:00,1.18899,1.1891,1.1889,1.1891,22800000.0
2007-10-17 04:10:00,1.18912,1.18948,1.18912,1.18922,22800000.0
2007-10-17 04:11:00,1.18937,1.18937,1.18915,1.18915,13800000.0
2007-10-17 04:12:00,1.18849,1.18904,1.18849,1.189,9200000.0
2007-10-17 04:13:00,1.18891,1.18931,1.1889,1.18903,12200000.0
2007-10-17 04:14:00,1.18895,1.1892,1.18879,1.18893,24600000.0
2007-10-17 04:15:00,1.18903,1.18937,1.1889,1.18937,27400000.0
2007-10-17 04:16:00,1.1889,1.18941,1.18885,1.18885,9800000.0
2007-10-17 04:17:00,1.18918,1.18926,1.18895,1.18895,20200000.0
2007-10-17 04:18:00,1.18894,1.189,1.18894,1.189,2600000.0
2007-10-17 04:19:00,1.18924,1.18924,1.18889,1.18898,24600000.0
2007-10-17 04:20:00,1.18862,1.18902,1.18862,1.18881,8400000.0
2007-10-17 04:21:00,1.18837,1.18896,1.18837,1.18878,21600000.0
2007-10-17 04:22:00,1.18829,1.18898,1.1881,1.18896,13600000.0
2007-10-17 04:23:00,1.18879,1.18895,1.18871,1.18871,6800000.0
2007-10-17 04:24:00,1.18848,1.18873,1.18829,1.18852,22200000.0
2007-10-17 04:25:00,1.18858,1.18861,1.18814,1.18825,22400000.0
2007-10-17 04:26:00,1.18869,1.1891,1.18844,1.1888,18800000.0
2007-10-17 04:27:00,1.18866,1.18885,1.18824,1.18831,14000000.0
2007-10-17 04:28:00,1.18817,1.18882,1.18817,1.18856,16600000.0
2007-10-17 04:29:00,1.18846,1.18846,1.18827,1.18844,8800000.0
2007-10-17 04:30:00,1.18844,1.18898,1.18844,1.18892,18400000.0
2007-10-17 04:31:00,1.18869,1.18873,1.18869,1.18873,2600000.0
2007-10-17 04:32:00,1.18847,1.18887,1.18847,1.18866,29000000.0
2007-10-17 04:33:00,1.1888,1.1888,1.18803,1.18822,19200000.0
2007-10-17 04:34:00,1.18799,1.18851,1.18799,1.1883,18400000.0
2007-10-17 04:35:00,1.18829,1.18831,1.18794,1.18822,12800000.0
2007-10-17 04:36:00,1.18829,1.18829,1.18785,1.18794,15200000.0
2007-10-17 04:37:00,1.18778,1.18814,1.18768,1.18798,15800000.0
2007-10-17 04:38:00,1.18807,1.18868,1.18802,1.18807,25000000.0
2007-10-17 04:39:00,1.18833,1.18833,1.18773,1.18786,15200000.0
2007-10-17 04:40:00,1.18795,1.18822,1.18795,1.18822,4800000.0
2007-10-17 04:41:00,1.18788,1.18831,1.18788,1.18805,20800000.0
2007-10-17 04:42:00,1.18833,1.18851,1.18809,1.18809,16000000.0
2007-10-17 04:43:00,1.1878,1.18834,1.18754,1.188,9800000.0
2007-10-17 04:44:00,1.1885,1.1887,1.1883,1.1884,16200000.0
2007-10-17 04:45:00,1.18803,1.18816,1.18768,1.18768,16200000.0
2007-10-17 04:46:00,1.18809,1.18846,1.18763,1.18804,10200000.0
2007-10-17 04:47:00,1.18788,1.18861,1.18788,1.18796,13800000.0
2007-10-17 04:48:00,1.1887,1.1887,1.1883,1.1883,16600000.0
2007-10-17 04:49:00,1.18816,1.18855,1.18816,1.18854,16600000.0
2007-10-17 04:50:00,1.1885,1.1885,1.18808,1.18808,8600000.0
2007-10-17 04:51:00,1.18796,1.18796,1.18783,1.18787,5200000.0
2007-10-17 04:52:00,1.18793,1.18838,1.18788,1.18806,20600000.0
2007-10-17 04:53:00,1.18785,1.18785,1.18711,1.18711,8200000.0
2007-10-17 04:54:00,1.18699,1.18754,1.18699,1.1871,15400000.0
2007-10-17 04:55:00,1.1876,1.1876,1.1874,1.1876,13800000.0
2007-10-17 04:56:00,1.18742,1.18762,1.18742,1.18755,13800000.0
2007-10-17 04:57:00,1.18701,1.18752,1.18701,1.18752,11800000.0
2007-10-17 04:58:00,1.18752,1.18754,1.18749,1.18749,4200000.0
2007-10-17 04:59:00,1.18779,1.18818,1.18735,1.18785,18000000.0
2007-10-17 05:00:00,1.18748,1.1879,1.18748,1.1878,17200000.0
2007-10-17 05:01:00,1.18782,1.18836,1.18764,1.18794,28200000.0
2007-10-17 05:02:00,1.18765,1.18798,1.18759,1.18777,18200000.0
2007-10-17 05:03:00,1.18783,1.18788,1.18748,1.18788,7800000.0
2007-10-17 05:04:00,1.1876,1.18768,1.18745,1.18764,12200000.0
2007-10-17 05:05:00,1.18742,1.1877,1.18721,1.18738,18600000.0
2007-10-17 05:06:00,1.18735,1.18798,1.18735,1.18798,9400000.0
2007-10-17 05:07:00,1.18705,1.18712,1.18656,1.18664,10200000.0
2007-10-17 05:08:00,1.18709,1.18752,1.18705,1.18752,12600000.0
2007-10-17 05:09:00,1.18724,1.1874,1.18668,1.18668,15200000.0
2007-10-17 05:10:00,1.18763,1.18825,1.18763,1.18817,15000000.0
2007-10-17 05:11:00,1.18774,1.18816,1.18769,1.18816,15800000.0
2007-10-17 05:12:00,1.18809,1.18831,1.18789,1.18792,32600000.0
2007-10-17 05:13:00,1.18768,1.18807,1.18696,1.18807,8400000.0
2007-10-17 05:14:00,1.18782,1.18814,1.18758,1.18758,12000000.0
2007-10-17 05:15:00,1.18728,1.1875,1.18728,1.1874,10600000.0
2007-10-17 05:16:00,1.18752,1.18791,1.18752,1.18772,12200000.0
2007-10-17 05:17:00,1.18764,1.18796,1.18764,1.18774,13000000.0
2007-10-17 05:18:00,1.18776,1.18787,1.18754,1.18759,11200000.0
2007-10-17 05:19:00,1.18801,1.18837,1.18763,1.18784,28800000.0
2007-10-17 05:20:00,1.1878,1.18819,1.18776,1.18799,16600000.0
2007-10-17 05:21:00,1.18825,1.18854,1.18814,1.18823,9400000.0
2007-10-17 05:22:00,1.18831,1.18831,1.18795,1.18814,7600000.0
2007-10-17 05:23:00,1.18792,1.18807,1.18758,1.18758,9800000.0
2007-10-17 05:24:00,1.18814,1.18862,1.18798,1.18814,30000000.0
2007-10-17 05:25:00,1.18811,1.18852,1.18799,1.18832,10600000.0
2007-10-17 05:26:00,1.18781,1.18807,1.18775,1.18807,16400000.0
2007-10-17 05:27:00,1.18857,1.18857,1.1879,1.1879,27000000.0
2007-10-17 05:28:00,1.18816,1.18816,1.18775,1.18794,11200000.0
2007-10-17 05:29:00,1.1876,1.18779,1.18753,1.18769,14000000.0
2007-10-17 05:30:00,1.18815,1.18815,1.18733,1.18733,14000000.0
2007-10-17 05:31:00,1.1875,1.18763,1.18731,1.18731,9800000.0
2007-10-17 05:32:00,1.18722,1.18781,1.18712,1.18775,28600000.0
2007-10-17 05:33:00,1.18734,1.18761,1.18725,1.18749,21400000.0
2007-10-17 05:34:00,1.18765,1.18815,1.18762,1.18793,22600000.0
2007-10-17 05:35:00,1.18795,1.18828,1.18764,1.18775,21000000.0
2007-10-17 05:36:00,1.18749,1.18779,1.18712,1.18712,10800000.0
2007-10-17 05:37:00,1.1876,1.1876,1.1873,1.1874,13000000.0
2007-10-17 05:38:00,1.18702,1.18744,1.18702,1.18713,13000000.0
2007-10-17 05:39:00,1.18704,1.18725,1.18665,1.18689,21800000.0
2007-10-17 05:40:00,1.18705,1.18705,1.18669,1.1868,10800000.0
2007-10-17 05:41:00,1.18687,1.18718,1.18674,1.18718,24400000.0
2007-10-17 05:42:00,1.18721,1.18757,1.18721,1.18749,20800000.0
2007-10-17 05:43:00,1.18751,1.18796,1.18737,1.18796,16400000.0
2007-10-17 05:44:00,1.1885,1.1885,1.1883,1.1883,9000000.0
2007-10-17 05:45:00,1.18801,1.18817,1.18797,1.18817,9000000.0
2007-10-17 05:46:00,1.18807,1.18826,1.18771,1.18826,15800000.0
2007-10-17 05:47:00,1.18779,1.18801,1.18734,1.18734,11200000.0
2007-10-17 05:48:00,1.18747,1.188,1.18742,1.18764,7800000.0
2007-10-17 05:49:00,1.18736,1.18783,1.18736,1.18777,13400000.0
2007-10-17 05:50:00,1.18731,1.18737,1.18692,1.18712,15600000.0
2007-10-17 05:51:00,1.18733,1.18774,1.18723,1.18741,23400000.0
2007-10-17 05:52:00,1.18711,1.18711,1.18689,1.18689,6800000.0
2007-10-17 05:53:00,1.1872,1.18729,1.18703,1.18704,15000000.0
2007-10-17 05:54:00,1.18713,1.18718,1.18678,1.18695,13400000.0
2007-10-17 05:55:00,1.18718,1.1874,1.18701,1.18709,22000000.0
2007-10-17 05:56:00,1.1874,1.1879,1.1874,1.1879,18400000.0
2007-10-17 05:57:00,1.18749,1.18749,1.18716,1.18729,18400000.0
2007-10-17 05:58:00,1.18753,1.18753,1.18729,1.18729,24400000.0
2007-10-17 05:59:00,1.18744,1.18798,1.18744,1.18794,12400000.0
2007-10-17 06:00:00,1.18723,1.18754,1.18701,1.18747,19400000.0
2007-10-17 06:01:00,1.18739,1.18739,1.18686,1.18694,13000000.0
2007-10-17 06:02:00,1.18708,1.1875,1.18705,1.18705,9000000.0
2007-10-17 06:03:00,1.18728,1.18765,1.18687,1.18719,22200000.0
2007-10-17 06:04:00,1.18733,1.18748,1.18719,1.18736,13000000.0
2007-10-17 06:05:00,1.18705,1.18769,1.18705,1.18715,9600000.0
2007-10-17 06:06:00,1.18715,1.18786,1.18715,1.18783,23200000.0
2007-10-17 06:07:00,1.18785,1.18825,1.18785,1.18823,16200000.0
2007-10-17 06:08:00,1.18811,1.18868,1.18811,1.18828,14000000.0
2007-10-17 06:09:00,1.18793,1.18809,1.1878,1.1878,12000000.0
2007-10-17 06:10:00,1.18799,1.18812,1.18757,1.18757,7200000.0
2007-10-17 06:11:00,1.18797,1.18797,1.18734,1.18749,21000000.0
2007-10-17 06:12:00,1.18762,1.1877,1.18758,1.18764,16600000.0
2007-10-17 06:13:00,1.18765,1.18786,1.18724,1.18738,23800000.0
2007-10-17 06:14:00,1.18748,1.18753,1.18739,1.18753,7200000.0
2007-10-17 06:15:00,1.18734,1.18754,1.18707,1.18741,19600000.0
2007-10-17 06:16:00,1.18768,1.18797,1.18725,1.18725,11600000.0
2007-10-17 06:17:00,1.1874,1.18765,1.1874,1.18765,14000000.0
2007-10-17 06:18:00,1.18783,1.18821,1.18765,1.18765,9800000.0
2007-10-17 06:19:00,1.18785,1.18822,1.18757,1.18778,7400000.0
2007-10-17 06:20:00,1.18822,1.18873,1.18821,1.18873,20600000.0
2007-10-17 06:21:00,1.18812,1.18855,1.18812,1.18827,13200000.0
2007-10-17 06:22:00,1.18856,1.18883,1.18825,1.18883,12400000.0
2007-10-17 06:23:00,1.18798,1.18873,1.18798,1.18829,11800000.0
2007-10-17 06:24:00,1.18822,1.18848,1.18821,1.18821,13600000.0
2007-10-17 06:25:00,1.1883,1.18833,1.18787,1.18787,24000000.0
2007-10-17 06:26:00,1.18782,1.18869,1.18782,1.18869,16400000.0
2007-10-17 06:27:00,1.18923,1.18926,1.1888,1.18899,15600000.0
2007-10-17 06:28:00,1.18914,1.1893,1.18894,1.1893,17800000.0
2007-10-17 06:29:00,1.18927,1.19007,1.18919,1.19007,10000000.0
2007-10-17 06:30:00,1.18939,1.18985,1.18939,1.18985,19200000.0
2007-10-17 06:31:00,1.18978,1.18998,1.18966,1.1898,28000000.0
2007-10-17 06:32:00,1.1897,1.19033,1.1897,1.19009,14600000.0
2007-10-17 06:33:00,1.19033,1.19033,1.18987,1.19025,13800000.0
2007-10-17 06:34:00,1.18996,1.18996,1.18965,1.18979,19400000.0
2007-10-17 06:35:00,1.18978,1.19063,1.18978,1.19059,6800000.0
2007-10-17 06:36:00,1.19084,1.19137,1.19037,1.19065,13200000.0
2007-10-17 06:37:00,1.19069,1.19086,1.19011,1.19027,12800000.0
2007-10-17 06:38:00,1.18976,1.18992,1.18962,1.1898,11400000.0
2007-10-17 06:39:00,1.18967,1.19007,1.18963,1.18976,11000000.0
2007-10-17 06:40:00,1.1891,1.18918,1.18883,1.18893,20200000.0
2007-10-17 06:41:00,1.18911,1.18982,1.18911,1.1893,9200000.0
2007-10-17 06:42:00,1.18908,1.18922,1.18897,1.18922,14200000.0
2007-10-17 06:43:00,1.1897,1.18986,1.18957,1.18976,8800000.0
2007-10-17 06:44:00,1.18983,1.19013,1.18931,1.18941,17800000.0
2007-10-17 06:45:00,1.18946,1.18986,1.18904,1.18986,16200000.0
2007-10-17 06:46:00,1.19,1.19,1.18931,1.18938,11200000.0
2007-10-17 06:47:00,1.18949,1.18977,1.18949,1.18952,21800000.0
2007-10-17 06:48:00,1.1895,1.1895,1.18831,1.18849,29800000.0
2007-10-17 06:49:00,1.18894,1.18919,1.1886,1.18881,17200000.0
2007-10-17 06:50:00,1.18856,1.18856,1.18844,1.18844,11200000.0
2007-10-17 06:51:00,1.18854,1.18895,1.18853,1.18871,9000000.0
2007-10-17 06:52:00,1.18894,1.18925,1.18893,1.18907,23400000.0
2007-10-17 06:53:00,1.18905,1.19012,1.18901,1.19012,11600000.0
2007-10-17 06:54:00,1.18966,1.19008,1.18963,1.19008,8200000.0
2007-10-17 06:55:00,1.19005,1.19015,1.18984,1.19015,8400000.0
2007-10-17 06:56:00,1.18961,1.19021,1.18948,1.18962,28000000.0
2007-10-17 06:57:00,1.18983,1.19006,1.18964,1.18964,16000000.0
2007-10-17 06:58:00,1.18958,1.1899,1.18958,1.18974,11800000.0
2007-10-17 06:59:00,1.18961,1.1899,1.18919,1.1899,6800000.0
2007-10-17 07:00:00,1.19019,1.19019,1.18963,1.18963,16400000.0
2007-10-17 07:01:00,1.19003,1.19041,1.18998,1.18999,14200000.0
2007-10-17 07:02:00,1.18974,1.18987,1.18943,1.18949,8400000.0
2007-10-17 07:03:00,1.18988,1.19017,1.18966,1.19011,11800000.0
2007-10-17 07:04:00,1.18963,1.19023,1.18963,1.19023,19000000.0
2007-10-17 07:05:00,1.19043,1.1905,1.18958,1.18958,20800000.0
2007-10-17 07:06:00,1.19007,1.19075,1.19007,1.19013,13400000.0
2007-10-17 07:07:00,1.18989,1.19123,1.18989,1.19123,19200000.0
2007-10-17 07:08:00,1.19045,1.19112,1.19045,1.19081,21800000.0
2007-10-17 07:09:00,1.19076,1.19076,1.18997,1.19056,24800000.0
2007-10-17 07:10:00,1.19039,1.19039,1.18986,1.18986,11800000.0
2007-10-17 07:11:00,1.18959,1.19012,1.1895,1.19012,10000000.0
2007-10-17 07:12:00,1.19007,1.19015,1.18953,1.18953,13600000.0
2007-10-17 07:13:00,1.18923,1.18968,1.1889,1.1889,13000000.0
2007-10-17 07:14:00,1.18885,1.1894,1.18885,1.18912,11800000.0
2007-10-17 07:15:00,1.18903,1.18971,1.18903,1.1892,19600000.0
2007-10-17 07:16:00,1.19022,1.19042,1.18977,1.18977,22000000.0
2007-10-17 07:17:00,1.19024,1.19089,1.19023,1.19046,26400000.0
2007-10-17 07:18:00,1.19013,1.19013,1.18965,1.18967,11200000.0
2007-10-17 07:19:00,1.18977,1.19032,1.18977,1.18984,11000000.0
2007-10-17 07:20:00,1.19023,1.19037,1.19017,1.19027,14800000.0
2007-10-17 07:21:00,1.1902,1.19042,1.18972,1.18972,20000000.0
2007-10-17 07:22:00,1.18953,1.19012,1.18953,1.1897,7400000.0
2007-10-17 07:23:00,1.18912,1.18927,1.1887,1.1887,13800000.0
2007-10-17 07:24:00,1.18907,1.18907,1.18881,1.18882,15600000.0
2007-10-17 07:25:00,1.18913,1.18936,1.1886,1.18936,10600000.0
2007-10-17 07:26:00,1.18948,1.18948,1.18856,1.18856,6800000.0
2007-10-17 07:27:00,1.18868,1.1893,1.1886,1.1886,20200000.0
2007-10-17 07:28:00,1.18834,1.18918,1.18823,1.18904,10000000.0
2007-10-17 07:29:00,1.18939,1.18939,1.18887,1.18916,8000000.0
2007-10-17 07:30:00,1.18924,1.19038,1.18924,1.19038,13200000.0
2007-10-17 07:31:00,1.18952,1.19005,1.1894,1.19005,6800000.0
2007-10-17 07:32:00,1.18992,1.19019,1.18957,1.18982,12400000.0
2007-10-17 07:33:00,1.18984,1.19027,1.18976,1.19027,12600000.0
2007-10-17 07:34:00,1.19017,1.19021,1.18988,1.18988,12200000.0
2007-10-17 07:35:00,1.18959,1.18959,1.18875,1.18958,14800000.0
2007-10-17 07:36:00,1.18965,1.19019,1.18965,1.18973,8200000.0
2007-10-17 07:37:00,1.18964,1.19019,1.18936,1.19019,21400000.0
2007-10-17 07:38:00,1.19018,1.19044,1.19009,1.19009,13200000.0
2007-10-17 07:39:00,1.19003,1.19072,1.19003,1.19072,23800000.0
2007-10-17 07:40:00,1.1903,1.19071,1.19029,1.19029,19600000.0
2007-10-17 07:41:00,1.18981,1.19009,1.18979,1.18984,12600000.0
2007-10-17 07:42:00,1.19008,1.19012,1.18947,1.19002,17600000.0
2007-10-17 07:43:00,1.1901,1.19027,1.18983,1.19024,32400000.0
2007-10-17 07:44:00,1.19005,1.19022,1.18987,1.19022,15200000.0
2007-10-17 07:45:00,1.19038,1.19058,1.19037,1.19039,11400000.0
2007-10-17 07:46:00,1.18973,1.19016,1.18958,1.19016,16600000.0
2007-10-17 07:47:00,1.18956,1.18985,1.1892,1.18985,12600000.0
2007-10-17 07:48:00,1.18953,1.18982,1.18891,1.18891,18800000.0
2007-10-17 07:49:00,1.18933,1.18968,1.18933,1.18947,24600000.0
2007-10-17 07:50:00,1.1894,1.18964,1.18901,1.18964,5200000.0
2007-10-17 07:51:00,1.18945,1.18952,1.18933,1.18942,8400000.0
2007-10-17 07:52:00,1.18955,1.18992,1.1895,1.1895,10600000.0
2007-10-17 07:53:00,1.1896,1.19,1.1894,1.1898,6200000.0
2007-10-17 07:54:00,1.18981,1.18984,1.18954,1.18984,6200000.0
2007-10-17 07:55:00,1.18926,1.18944,1.18919,1.18936,11800000.0
2007-10-17 07:56:00,1.18917,1.18932,1.18861,1.18885,29400000.0
2007-10-17 07:57:00,1.18871,1.18898,1.18814,1.18877,19000000.0
2007-10-17 07:58:00,1.18834,1.18849,1.18818,1.18838,12000000.0
2007-10-17 07:59:00,1.18915,1.18915,1.18875,1.18893,17000000.0
2007-10-17 08:00:00,1.18901,1.18901,1.1887,1.18881,24600000.0
2007-10-17 08:01:00,1.18932,1.18971,1.18931,1.18931,10200000.0
2007-10-17 08:02:00,1.18914,1.18914,1.18836,1.18876,16000000.0
2007-10-17 08:03:00,1.18923,1.18923,1.18919,1.18919,9600000.0
2007-10-17 08:04:00,1.18905,1.18955,1.18893,1.18955,33600000.0
2007-10-17 08:05:00,1.18925,1.18954,1.18912,1.18917,20200000.0
2007-10-17 08:06:00,1.18929,1.1895,1.18892,1.18892,16000000.0
2007-10-17 08:07:00,1.18897,1.18897,1.18865,1.18884,21000000.0
2007-10-17 08:08:00,1.18849,1.18896,1.18845,1.18878,11400000.0
2007-10-17 08:09:00,1.18874,1.18909,1.18822,1.18867,19400000.0
2007-10-17 08:10:00,1.18897,1.18897,1.18814,1.18851,17200000.0
2007-10-17 08:11:00,1.18886,1.18896,1.18862,1.18862,13400000.0
2007-10-17 08:12:00,1.18812,1.18839,1.18812,1.18839,19000000.0
2007-10-17 08:13:00,1.18824,1.18832,1.18801,1.18812,13000000.0
2007-10-17 08:14:00,1.18848,1.18858,1.1882,1.1882,17200000.0
2007-10-17 08:15:00,1.18794,1.188,1.18781,1.18785,24400000.0
2007-10-17 08:16:00,1.18779,1.18847,1.18774,1.18821,10400000.0
2007-10-17 08:17:00,1.18844,1.18865,1.18829,1.18843,21800000.0
2007-10-17 08:18:00,1.18814,1.18844,1.18814,1.18816,15400000.0
2007-10-17 08:19:00,1.18814,1.18885,1.18797,1.18831,11800000.0
2007-10-17 08:20:00,1.18814,1.18867,1.18814,1.18837,7800000.0
2007-10-17 08:21:00,1.18783,1.18824,1.18783,1.18824,21600000.0
2007-10-17 08:22:00,1.18844,1.18844,1.18819,1.18842,15400000.0
2007-10-17 08:23:00,1.18834,1.18863,1.18827,1.1884,17000000.0
2007-10-17 08:24:00,1.18807,1.18861,1.18803,1.18818,27000000.0
2007-10-17 08:25:00,1.18827,1.18827,1.18795,1.18801,20200000.0
2007-10-17 08:26:00,1.18792,1.18836,1.18767,1.18801,11000000.0
2007-10-17 08:27:00,1.18785,1.18804,1.18782,1.18793,18600000.0
2007-10-17 08:28:00,1.18779,1.18808,1.18755,1.18755,15200000.0
2007-10-17 08:29:00,1.18779,1.18792,1.18733,1.18771,19000000.0
2007-10-17 08:30:00,1.18726,1.18795,1.18726,1.18778,20000000.0
2007-10-17 08:31:00,1.1881,1.1881,1.18782,1.18782,14000000.0
2007-10-17 08:32:00,1.18803,1.18838,1.18785,1.18838,9400000.0
2007-10-17 08:33:00,1.18783,1.18821,1.18773,1.18796,20800000.0
2007-10-17 08:34:00,1.1879,1.1883,1.18781,1.1883,20200000.0
2007-10-17 08:35:00,1.18782,1.18782,1.18775,1.18775,2600000.0
2007-10-17 08:36:00,1.18744,1.18746,1.18716,1.1873,19000000.0
2007-10-17 08:37:00,1.18722,1.18747,1.18701,1.18716,9600000.0
2007-10-17 08:38:00,1.18725,1.18751,1.18702,1.18746,19400000.0
2007-10-17 08:39:00,1.18729,1.18752,1.18687,1.18687,15600000.0
2007-10-17 08:40:00,1.1872,1.1875,1.1871,1.1872,19600000.0
2007-10-17 08:41:00,1.18688,1.1871,1.18669,1.18674,19600000.0
2007-10-17 08:42:00,1.18671,1.18702,1.18667,1.18672,15600000.0
2007-10-17 08:43:00,1.18665,1.18677,1.18649,1.18677,13400000.0
2007-10-17 08:44:00,1.18652,1.18653,1.18639,1.18653,7400000.0
2007-10-17 08:45:00,1.18693,1.18725,1.18684,1.18725,12200000.0
2007-10-17 08:46:00,1.18694,1.18698,1.18678,1.18695,12800000.0
2007-10-17 08:47:00,1.187,1.18741,1.18635,1.18635,25400000.0
2007-10-17 08:48:00,1.18631,1.18666,1.18618,1.18666,12200000.0
2007-10-17 08:49:00,1.18637,1.18637,1.18572,1.18572,12000000.0
2007-10-17 08:50:00,1.18592,1.18612,1.18574,1.18612,24400000.0
2007-10-17 08:51:00,1.18586,1.1864,1.18581,1.18619,17800000.0
2007-10-17 08:52:00,1.18635,1.18707,1.18625,1.18684,10800000.0
2007-10-17 08:53:00,1.18608,1.18656,1.18608,1.1864,11600000.0
2007-10-17 08:54:00,1.18661,1.18661,1.18628,1.18632,11600000.0
2007-10-17 08:55:00,1.18672,1.18672,1.18611,1.18611,16800000.0
2007-10-17 08:56:00,1.18603,1.1863,1.18578,1.18629,25400000.0
2007-10-17 08:57:00,1.1861,1.1867,1.1861,1.1864,20600000.0
2007-10-17 08:58:00,1.18687,1.18687,1.18627,1.18632,24000000.0
2007-10-17 08:59:00,1.1863,1.18655,1.1863,1.18635,25200000.0
2007-10-17 09:00:00,1.18625,1.18664,1.18619,1.18619,15800000.0
2007-10-17 09:01:00,1.18584,1.18611,1.18548,1.18611,11000000.0
2007-10-17 09:02:00,1.18639,1.18666,1.18628,1.18666,12400000.0
2007-10-17 09:03:00,1.18619,1.18651,1.18619,1.18651,11600000.0
2007-10-17 09:04:00,1.1859,1.18628,1.18569,1.18628,26000000.0
2007-10-17 09:05:00,1.18591,1.1862,1.1858,1.18599,10600000.0
2007-10-17 09:06:00,1.1861,1.18616,1.18582,1.18616,18800000.0
2007-10-17 09:07:00,1.18617,1.1867,1.18594,1.1867,13000000.0
2007-10-17 09:08:00,1.18592,1.18639,1.18584,1.18609,28800000.0
2007-10-17 09:09:00,1.18607,1.18646,1.18607,1.18628,8200000.0
2007-10-17 09:10:00,1.18673,1.18673,1.18642,1.18642,19400000.0
2007-10-17 09:11:00,1.18644,1.18697,1.18644,1.18663,22000000.0
2007-10-17 09:12:00,1.18631,1.18676,1.18631,1.18666,22400000.0
2007-10-17 09:13:00,1.18619,1.18634,1.18619,1.18631,12400000.0
2007-10-17 09:14:00,1.18632,1.18664,1.18619,1.18664,29600000.0
2007-10-17 09:15:00,1.18683,1.18712,1.18671,1.18703,12000000.0
2007-10-17 09:16:00,1.18739,1.18745,1.1871,1.18745,9400000.0
2007-10-17 09:17:00,1.18706,1.18747,1.1869,1.18731,22200000.0
2007-10-17 09:18:00,1.18715,1.18756,1.18715,1.18748,11600000.0
2007-10-17 09:19:00,1.18755,1.18755,1.18692,1.18709,24800000.0
2007-10-17 09:20:00,1.18732,1.18753,1.18686,1.18695,9400000.0
2007-10-17 09:21:00,1.18735,1.18783,1.18735,1.1877,13000000.0
2007-10-17 09:22:00,1.18775,1.18795,1.18727,1.18727,13400000.0
2007-10-17 09:23:00,1.18775,1.18797,1.18753,1.18753,32400000.0
2007-10-17 09:24:00,1.18754,1.18754,1.18713,1.18731,15000000.0
2007-10-17 09:25:00,1.18716,1.18729,1.18695,1.18729,14200000.0
2007-10-17 09:26:00,1.18804,1.18835,1.18798,1.18823,13000000.0
2007-10-17 09:27:00,1.18823,1.18831,1.18798,1.18798,20400000.0
2007-10-17 09:28:00,1.18781,1.18827,1.18768,1.18827,10800000.0
2007-10-17 09:29:00,1.18844,1.18862,1.18783,1.18783,10000000.0
2007-10-17 09:30:00,1.18728,1.18728,1.18698,1.18707,11400000.0
2007-10-17 09:31:00,1.18703,1.18821,1.18703,1.18821,14800000.0
2007-10-17 09:32:00,1.18789,1.18801,1.1878,1.18801,17400000.0
2007-10-17 09:33:00,1.18802,1.18802,1.18768,1.18768,24200000.0
2007-10-17 09:34:00,1.18838,1.18838,1.18743,1.1876,16200000.0
2007-10-17 09:35:00,1.18771,1.18776,1.18766,1.18766,12800000.0
2007-10-17 09:36:00,1.18769,1.18805,1.18731,1.18731,12800000.0
2007-10-17 09:37:00,1.18727,1.18746,1.18727,1.18744,24800000.0
2007-10-17 09:38:00,1.18754,1.1879,1.18737,1.1879,14400000.0
2007-10-17 09:39:00,1.18789,1.18814,1.18766,1.18814,20400000.0
2007-10-17 09:40:00,1.18808,1.18854,1.18793,1.18794,18400000.0
2007-10-17 09:41:00,1.18748,1.18833,1.18748,1.18807,16400000.0
2007-10-17 09:42:00,1.1882,1.18914,1.18795,1.18815,34200000.0
2007-10-17 09:43:00,1.18803,1.18803,1.18744,1.18748,11400000.0
2007-10-17 09:44:00,1.18764,1.18795,1.18752,1.18795,13400000.0
2007-10-17 09:45:00,1.18732,1.18762,1.18732,1.18762,17400000.0
2007-10-17 09:46:00,1.18772,1.18793,1.18724,1.18788,25200000.0
2007-10-17 09:47:00,1.18816,1.18823,1.18764,1.18819,15800000.0
2007-10-17 09:48:00,1.18817,1.18832,1.18814,1.18814,17400000.0
2007-10-17 09:49:00,1.18821,1.18844,1.18795,1.18811,13600000.0
2007-10-17 09:50:00,1.18775,1.18813,1.18756,1.18771,16000000.0
2007-10-17 09:51:00,1.18736,1.18759,1.18722,1.18741,11400000.0
2007-10-17 09:52:00,1.1874,1.18761,1.18712,1.18761,29400000.0
2007-10-17 09:53:00,1.18818,1.1889,1.18789,1.1889,33400000.0
2007-10-17 09:54:00,1.18838,1.18849,1.18812,1.18849,11600000.0
2007-10-17 09:55:00,1.18818,1.18856,1.18797,1.18797,20200000.0
2007-10-17 09:56:00,1.18828,1.1883,1.18818,1.18826,23200000.0
2007-10-17 09:57:00,1.18831,1.18906,1.18817,1.18869,10600000.0
2007-10-17 09:58:00,1.18843,1.18867,1.18836,1.18847,26600000.0
2007-10-17 09:59:00,1.18846,1.18866,1.18836,1.1884,22600000.0
2007-10-17 10:00:00,1.18928,1.18968,1.18923,1.1894,39600000.0
2007-10-17 10:01:00,1.18918,1.18918,1.18865,1.18869,17600000.0
2007-10-17 10:02:00,1.18901,1.18901,1.18822,1.18859,10800000.0
2007-10-17 10:03:00,1.18842,1.18854,1.18806,1.18813,26400000.0
2007-10-17 10:04:00,1.18808,1.18882,1.18808,1.18826,22000000.0
2007-10-17 10:05:00,1.18845,1.18847,1.18813,1.18843,28800000.0
2007-10-17 10:06:00,1.18844,1.18874,1.18805,1.18846,16400000.0
2007-10-17 10:07:00,1.18892,1.1892,1.18872,1.18877,31400000.0
2007-10-17 10:08:00,1.18888,1.18888,1.18831,1.18851,9000000.0
2007-10-17 10:09:00,1.18855,1.18886,1.18854,1.18855,24600000.0
2007-10-17 10:10:00,1.1891,1.1891,1.18848,1.18884,17000000.0
2007-10-17 10:11:00,1.18854,1.1889,1.18849,1.18849,11200000.0
2007-10-17 10:12:00,1.18836,1.18865,1.18813,1.18854,19200000.0
2007-10-17 10:13:00,1.18862,1.18862,1.1881,1.18828,28200000.0
2007-10-17 10:14:00,1.18815,1.18868,1.18786,1.18848,23200000.0
2007-10-17 10:15:00,1.18879,1.18924,1.18854,1.18924,18000000.0
2007-10-17 10:16:00,1.18901,1.18943,1.18901,1.18938,15200000.0
2007-10-17 10:17:00,1.18909,1.18973,1.18909,1.18973,21000000.0
2007-10-17 10:18:00,1.18981,1.19003,1.18943,1.18989,18200000.0
2007-10-17 10:19:00,1.18993,1.19022,1.1898,1.18983,12400000.0
2007-10-17 10:20:00,1.18969,1.19013,1.18961,1.18985,13400000.0
2007-10-17 10:21:00,1.18948,1.18973,1.18937,1.18937,13800000.0
2007-10-17 10:22:00,1.18931,1.18981,1.18931,1.1897,11200000.0
2007-10-17 10:23:00,1.1894,1.18995,1.1894,1.18995,18000000.0
2007-10-17 10:24:00,1.19013,1.19051,1.18998,1.19018,21800000.0
2007-10-17 10:25:00,1.19032,1.19032,1.18979,1.19004,16800000.0
2007-10-17 10:26:00,1.19066,1.19066,1.1901,1.1901,8600000.0
2007-10-17 10:27:00,1.19038,1.19038,1.18888,1.18936,11000000.0
2007-10-17 10:28:00,1.18937,1.19009,1.18937,1.18965,15400000.0
2007-10-17 10:29:00,1.19001,1.19061,1.18936,1.18938,12600000.0
2007-10-17 10:30:00,1.18984,1.18987,1.18939,1.18975,20600000.0
2007-10-17 10:31:00,1.18961,1.18972,1.18924,1.18939,12200000.0
2007-10-17 10:32:00,1.18952,1.18986,1.18952,1.18956,13400000.0
2007-10-17 10:33:00,1.18968,1.19017,1.18968,1.18978,21200000.0
2007-10-17 10:34:00,1.18951,1.19015,1.18951,1.18999,19400000.0
2007-10-17 10:35:00,1.18994,1.19003,1.18943,1.18983,25600000.0
2007-10-17 10:36:00,1.1897,1.18989,1.18942,1.18968,22200000.0
2007-10-17 10:37:00,1.19,1.1903,1.1898,1.19,15800000.0
2007-10-17 10:38:00,1.18984,1.18984,1.18938,1.18963,15800000.0
2007-10-17 10:39:00,1.1896,1.18999,1.1896,1.18993,14400000.0
2007-10-17 10:40:00,1.19018,1.19029,1.18923,1.18923,23200000.0
2007-10-17 10:41:00,1.18928,1.18991,1.18928,1.18945,11000000.0
2007-10-17 10:42:00,1.1894,1.18981,1.18938,1.1898,13000000.0
2007-10-17 10:43:00,1.18932,1.1896,1.18918,1.18922,24400000.0
2007-10-17 10:44:00,1.18936,1.18936,1.18854,1.18858,12400000.0
2007-10-17 10:45:00,1.1886,1.18877,1.18841,1.18857,10800000.0
2007-10-17 10:46:00,1.1888,1.18917,1.18833,1.18917,19400000.0
2007-10-17 10:47:00,1.18952,1.18994,1.18927,1.18967,19200000.0
2007-10-17 10:48:00,1.1906,1.1906,1.18986,1.19027,17000000.0
2007-10-17 10:49:00,1.18942,1.18989,1.18942,1.18949,14800000.0
2007-10-17 10:50:00,1.18946,1.18946,1.18919,1.18935,27600000.0
2007-10-17 10:51:00,1.18962,1.18962,1.18924,1.18943,16200000.0
2007-10-17 10:52:00,1.1894,1.18948,1.18906,1.18914,19800000.0
2007-10-17 10:53:00,1.18931,1.18955,1.18919,1.18927,23400000.0
2007-10-17 10:54:00,1.1893,1.1895,1.18911,1.1895,18200000.0
2007-10-17 10:55:00,1.18898,1.1892,1.18871,1.18874,25600000.0
2007-10-17 10:56:00,1.18877,1.18878,1.18839,1.18839,7600000.0
2007-10-17 10:57:00,1.1879,1.18852,1.1879,1.18839,13400000.0
2007-10-17 10:58:00,1.18924,1.18924,1.18862,1.18879,19400000.0
2007-10-17 10:59:00,1.18818,1.18878,1.18784,1.18784,11000000.0
2007-10-17 11:00:00,1.18838,1.18866,1.18816,1.18866,16800000.0
2007-10-17 11:01:00,1.18828,1.18891,1.188,1.18891,16600000.0
2007-10-17 11:02:00,1.18898,1.1894,1.18896,1.1894,19000000.0
2007-10-17 11:03:00,1.18978,1.19021,1.18964,1.18994,11200000.0
2007-10-17 11:04:00,1.18986,1.19033,1.18986,1.19021,11800000.0
2007-10-17 11:05:00,1.19031,1.19031,1.18993,1.19015,23200000.0
2007-10-17 11:06:00,1.19066,1.19066,1.1901,1.19019,21000000.0
2007-10-17 11:07:00,1.19014,1.19081,1.18956,1.19009,13400000.0
2007-10-17 11:08:00,1.19047,1.19059,1.19026,1.19038,10400000.0
2007-10-17 11:09:00,1.19021,1.19037,1.18983,1.18983,35800000.0
2007-10-17 11:10:00,1.18959,1.18959,1.18857,1.18857,12000000.0
2007-10-17 11:11:00,1.18824,1.18928,1.18824,1.18867,14200000.0
2007-10-17 11:12:00,1.18884,1.18916,1.1883,1.1883,15800000.0
2007-10-17 11:13:00,1.18824,1.18857,1.18795,1.18814,25800000.0
2007-10-17 11:14:00,1.18844,1.18893,1.18844,1.1886,17600000.0
2007-10-17 11:15:00,1.18896,1.18913,1.18866,1.18866,36200000.0
2007-10-17 11:16:00,1.18856,1.1889,1.18851,1.18851,20200000.0
2007-10-17 11:17:00,1.18895,1.18941,1.1889,1.18941,16000000.0
2007-10-17 11:18:00,1.18937,1.18938,1.18896,1.18902,23200000.0
2007-10-17 11:19:00,1.1897,1.1897,1.18864,1.18897,19000000.0
2007-10-17 11:20:00,1.18891,1.18916,1.18887,1.18887,21200000.0
2007-10-17 11:21:00,1.18913,1.18945,1.18899,1.18913,23600000.0
2007-10-17 11:22:00,1.18918,1.18947,1.18853,1.18853,17000000.0
2007-10-17 11:23:00,1.18897,1.18897,1.18847,1.18866,10600000.0
2007-10-17 11:24:00,1.18875,1.18947,1.18875,1.18947,18200000.0
2007-10-17 11:25:00,1.19004,1.19057,1.18973,1.19057,16000000.0
2007-10-17 11:26:00,1.19014,1.19014,1.18971,1.18971,10800000.0
2007-10-17 11:27:00,1.18992,1.19,1.18968,1.18968,16200000.0
2007-10-17 11:28:00,1.1895,1.1897,1.18907,1.18907,9400000.0
2007-10-17 11:29:00,1.1894,1.1894,1.1888,1.18887,11200000.0
2007-10-17 11:30:00,1.18937,1.18937,1.18853,1.18853,14600000.0
2007-10-17 11:31:00,1.18908,1.18945,1.18908,1.1893,10800000.0
2007-10-17 11:32:00,1.18902,1.18902,1.18863,1.18863,20400000.0
2007-10-17 11:33:00,1.18864,1.18891,1.18863,1.18883,16400000.0
2007-10-17 11:34:00,1.1891,1.18921,1.18875,1.18876,22400000.0
2007-10-17 11:35:00,1.18906,1.18934,1.1889,1.18897,28400000.0
2007-10-17 11:36:00,1.18913,1.18941,1.189,1.189,10800000.0
2007-10-17 11:37:00,1.18906,1.18906,1.1888,1.189,15200000.0
2007-10-17 11:38:00,1.18916,1.18941,1.18877,1.18928,31400000.0
2007-10-17 11:39:00,1.18885,1.1896,1.18885,1.1896,13200000.0
2007-10-17 11:40:00,1.18899,1.18919,1.18895,1.18904,14600000.0
2007-10-17 11:41:00,1.18926,1.18926,1.18857,1.18874,35800000.0
2007-10-17 11:42:00,1.18914,1.18951,1.18901,1.18909,19000000.0
2007-10-17 11:43:00,1.18903,1.1892,1.18895,1.18895,11800000.0
2007-10-17 11:44:00,1.18908,1.18917,1.1887,1.18881,11400000.0
2007-10-17 11:45:00,1.18886,1.18886,1.18855,1.18878,30600000.0
2007-10-17 11:46:00,1.18887,1.18887,1.1885,1.18865,11800000.0
2007-10-17 11:47:00,1.18838,1.18838,1.18796,1.18803,13200000.0
2007-10-17 11:48:00,1.18806,1.1886,1.18802,1.18838,13600000.0
2007-10-17 11:49:00,1.18811,1.18837,1.1881,1.18828,9200000.0
2007-10-17 11:50:00,1.18835,1.18837,1.1879,1.188,27200000.0
2007-10-17 11:51:00,1.18812,1.18845,1.18793,1.18845,29600000.0
2007-10-17 11:52:00,1.18816,1.18826,1.18784,1.18821,17600000.0
2007-10-17 11:53:00,1.18801,1.18801,1.18775,1.18775,14800000.0
2007-10-17 11:54:00,1.188,1.18816,1.18749,1.18797,14600000.0
2007-10-17 11:55:00,1.18813,1.1887,1.18788,1.18805,14600000.0
2007-10-17 11:56:00,1.1885,1.1886,1.1881,1.1884,14000000.0
2007-10-17 11:57:00,1.18824,1.18824,1.18761,1.18798,14000000.0
2007-10-17 11:58:00,1.18803,1.1882,1.18794,1.18798,16200000.0
2007-10-17 11:59:00,1.18797,1.18847,1.18797,1.18847,16600000.0
2007-10-17 12:00:00,1.18832,1.18871,1.18825,1.18835,23800000.0
2007-10-17 12:01:00,1.18849,1.18894,1.18834,1.18894,11600000.0
2007-10-17 12:02:00,1.18895,1.18901,1.18857,1.18901,28200000.0
2007-10-17 12:03:00,1.18894,1.18939,1.1887,1.18905,20600000.0
2007-10-17 12:04:00,1.18886,1.18942,1.18847,1.18908,12400000.0
2007-10-17 12:05:00,1.18928,1.18955,1.18907,1.18942,17200000.0
2007-10-17 12:06:00,1.18945,1.18972,1.18922,1.18972,23200000.0
2007-10-17 12:07:00,1.18975,1.18975,1.18902,1.1892,19200000.0
2007-10-17 12:08:00,1.18976,1.18976,1.18912,1.18915,21800000.0
2007-10-17 12:09:00,1.18926,1.18953,1.18922,1.18922,21200000.0
2007-10-17 12:10:00,1.18948,1.18993,1.18941,1.18993,13200000.0
2007-10-17 12:11:00,1.18968,1.18968,1.18913,1.18922,26600000.0
2007-10-17 12:12:00,1.18924,1.18999,1.18878,1.18999,18400000.0
2007-10-17 12:13:00,1.18979,1.18979,1.18952,1.18952,34800000.0
2007-10-17 12:14:00,1.18926,1.18993,1.18923,1.18958,8800000.0
2007-10-17 12:15:00,1.18987,1.18987,1.18922,1.18939,9400000.0
2007-10-17 12:16:00,1.18945,1.18985,1.18929,1.18929,19400000.0
2007-10-17 12:17:00,1.18933,1.18933,1.18873,1.18881,19600000.0
2007-10-17 12:18:00,1.18908,1.18926,1.18907,1.18912,15600000.0
2007-10-17 12:19:00,1.18918,1.18959,1.18918,1.18939,13800000.0
2007-10-17 12:20:00,1.1892,1.18956,1.18916,1.18956,11800000.0
2007-10-17 12:21:00,1.18954,1.18954,1.18885,1.18947,24200000.0
2007-10-17 12:22:00,1.18942,1.1899,1.1892,1.1899,15000000.0
2007-10-17 12:23:00,1.18996,1.19008,1.18972,1.19006,18000000.0
2007-10-17 12:24:00,1.18988,1.19035,1.18951,1.19018,17200000.0
2007-10-17 12:25:00,1.18974,1.19004,1.18968,1.18989,13000000.0
2007-10-17 12:26:00,1.19011,1.19011,1.18948,1.18958,15400000.0
2007-10-17 12:27:00,1.18991,1.18991,1.18923,1.18971,17000000.0
2007-10-17 12:28:00,1.18997,1.19002,1.18953,1.19002,14400000.0
2007-10-17 12:29:00,1.18997,1.19015,1.18973,1.19,22200000.0
2007-10-17 12:30:00,1.19046,1.19046,1.18999,1.19004,28200000.0
2007-10-17 12:31:00,1.19034,1.19043,1.18991,1.19035,31600000.0
2007-10-17 12:32:00,1.19015,1.19027,1.1896,1.1896,120200000.0
2007-10-17 12:33:00,1.18941,1.18984,1.18941,1.18973,17200000.0
2007-10-17 12:34:00,1.18996,1.19013,1.18982,1.18997,16400000.0
2007-10-17 12:35:00,1.18997,1.19019,1.18989,1.19015,20800000.0
2007-10-17 12:36:00,1.19029,1.19032,1.18974,1.18974,11800000.0
2007-10-17 12:37:00,1.18996,1.1901,1.18996,1.18999,7600000.0
2007-10-17 12:38:00,1.19019,1.19059,1.19019,1.19045,26600000.0
2007-10-17 12:39:00,1.19003,1.19021,1.18982,1.19006,14800000.0
2007-10-17 12:40:00,1.19005,1.19005,1.1895,1.18988,12600000.0
2007-10-17 12:41:00,1.18984,1.18987,1.18929,1.18987,23000000.0
2007-10-17 12:42:00,1.18985,1.18985,1.18921,1.18931,14400000.0
2007-10-17 12:43:00,1.18935,1.18958,1.18927,1.18927,9000000.0
2007-10-17 12:44:00,1.18979,1.18979,1.18946,1.18967,7600000.0
2007-10-17 12:45:00,1.18955,1.19008,1.18955,1.19008,13200000.0
2007-10-17 12:46:00,1.19028,1.1903,1.18959,1.18978,9600000.0
2007-10-17 12:47:00,1.18952,1.19012,1.18943,1.18999,16600000.0
2007-10-17 12:48:00,1.18969,1.18969,1.1895,1.1895,2600000.0
2007-10-17 12:49:00,1.18938,1.18965,1.18931,1.18965,28600000.0
2007-10-17 12:50:00,1.18963,1.18987,1.18921,1.18987,10000000.0
2007-10-17 12:51:00,1.18945,1.18976,1.1892,1.1892,19800000.0
2007-10-17 12:52:00,1.18947,1.1896,1.18935,1.18936,10400000.0
2007-10-17 12:53:00,1.1899,1.1899,1.1899,1.1899,21000000.0
2007-10-17 12:54:00,1.18918,1.18957,1.18916,1.18957,21000000.0
2007-10-17 12:55:00,1.18937,1.1895,1.18917,1.18926,11600000.0
2007-10-17 12:56:00,1.18948,1.18969,1.18936,1.18956,14800000.0
2007-10-17 12:57:00,1.18951,1.18982,1.18939,1.18961,19600000.0
2007-10-17 12:58:00,1.18978,1.1899,1.18954,1.18961,13400000.0
2007-10-17 12:59:00,1.18968,1.18984,1.1894,1.18964,9000000.0
2007-10-17 13:00:00,1.18945,1.18978,1.18945,1.18963,27200000.0
2007-10-17 13:01:00,1.18999,1.19003,1.18961,1.1899,8800000.0
2007-10-17 13:02:00,1.18946,1.18946,1.1892,1.18924,17200000.0
2007-10-17 13:03:00,1.18981,1.18981,1.18933,1.1894,23800000.0
2007-10-17 13:04:00,1.189,1.18934,1.18877,1.18896,11000000.0
2007-10-17 13:05:00,1.18861,1.18861,1.18791,1.18845,19200000.0
2007-10-17 13:06:00,1.18842,1.18895,1.18842,1.18895,18400000.0
2007-10-17 13:07:00,1.18863,1.18907,1.18859,1.18859,12200000.0
2007-10-17 13:08:00,1.18872,1.18914,1.18841,1.18841,63400000.0
2007-10-17 13:09:00,1.18893,1.18947,1.1889,1.18947,16200000.0
2007-10-17 13:10:00,1.18932,1.18981,1.18887,1.18887,9400000.0
2007-10-17 13:11:00,1.18882,1.18882,1.1883,1.1883,13200000.0
2007-10-17 13:12:00,1.18848,1.18848,1.18805,1.18806,33400000.0
2007-10-17 13:13:00,1.18812,1.18877,1.18806,1.18828,17000000.0
2007-10-17 13:14:00,1.18782,1.18807,1.18772,1.18807,24800000.0
2007-10-17 13:15:00,1.18769,1.18847,1.18769,1.18775,14800000.0
2007-10-17 13:16:00,1.18769,1.188,1.18747,1.18756,14800000.0
2007-10-17 13:17:00,1.18747,1.18762,1.18714,1.18737,15400000.0
2007-10-17 13:18:00,1.18746,1.18807,1.18733,1.18765,25200000.0
2007-10-17 13:19:00,1.18748,1.18762,1.18732,1.18756,9400000.0
2007-10-17 13:20:00,1.18836,1.18836,1.18782,1.18794,15000000.0
2007-10-17 13:21:00,1.18797,1.18813,1.18773,1.18813,15000000.0
2007-10-17 13:22:00,1.18773,1.18817,1.18752,1.18817,14600000.0
2007-10-17 13:23:00,1.18787,1.1882,1.18776,1.1882,12200000.0
2007-10-17 13:24:00,1.18843,1.18865,1.18832,1.18865,19600000.0
2007-10-17 13:25:00,1.18857,1.18875,1.18804,1.18804,16200000.0
2007-10-17 13:26:00,1.18823,1.18879,1.18823,1.18866,25200000.0
2007-10-17 13:27:00,1.18849,1.18868,1.18837,1.18854,14600000.0
2007-10-17 13:28:00,1.18831,1.18833,1.18797,1.18822,71800000.0
2007-10-17 13:29:00,1.18867,1.18867,1.18802,1.18802,24200000.0
2007-10-17 13:30:00,1.18789,1.18811,1.18748,1.188,22800000.0
2007-10-17 13:31:00,1.18761,1.18826,1.18761,1.18814,10400000.0
2007-10-17 13:32:00,1.18817,1.18828,1.18784,1.18828,23800000.0
2007-10-17 13:33:00,1.188,1.18802,1.18784,1.18788,9800000.0
2007-10-17 13:34:00,1.18776,1.18776,1.1876,1.18771,9200000.0
2007-10-17 13:35:00,1.18809,1.18809,1.18746,1.18749,14000000.0
2007-10-17 13:36:00,1.18765,1.18781,1.18709,1.18709,21800000.0
2007-10-17 13:37:00,1.18717,1.18745,1.18698,1.18745,16800000.0
2007-10-17 13:38:00,1.18716,1.18726,1.18677,1.187,12000000.0
2007-10-17 13:39:00,1.18724,1.18747,1.18689,1.18715,15800000.0
2007-10-17 13:40:00,1.18686,1.1876,1.18686,1.18701,19000000.0
2007-10-17 13:41:00,1.18706,1.18727,1.18706,1.18727,12200000.0
2007-10-17 13:42:00,1.18723,1.18762,1.18716,1.18737,20600000.0
2007-10-17 13:43:00,1.18779,1.18813,1.18773,1.18776,27600000.0
2007-10-17 13:44:00,1.18769,1.1879,1.18738,1.18761,6800000.0
2007-10-17 13:45:00,1.18751,1.18778,1.18726,1.18765,29600000.0
2007-10-17 13:46:00,1.18783,1.18823,1.18782,1.1879,16400000.0
2007-10-17 13:47:00,1.18825,1.18861,1.18815,1.18819,29600000.0
2007-10-17 13:48:00,1.18814,1.18824,1.18777,1.18797,18600000.0
2007-10-17 13:49:00,1.18808,1.18827,1.18771,1.18827,18800000.0
2007-10-17 13:50:00,1.18753,1.18799,1.18738,1.18792,14600000.0
2007-10-17 13:51:00,1.1876,1.18782,1.18746,1.18753,16600000.0
2007-10-17 13:52:00,1.1878,1.18808,1.18758,1.18808,16800000.0
2007-10-17 13:53:00,1.18773,1.18791,1.18772,1.18772,6800000.0
2007-10-17 13:54:00,1.18783,1.1879,1.18752,1.18769,29800000.0
2007-10-17 13:55:00,1.18745,1.18801,1.18745,1.18756,20400000.0
2007-10-17 13:56:00,1.18786,1.18796,1.18756,1.18756,15800000.0
2007-10-17 13:57:00,1.18777,1.18818,1.18757,1.18777,21000000.0
2007-10-17 13:58:00,1.18795,1.18813,1.18762,1.18811,17000000.0
2007-10-17 13:59:00,1.18797,1.18809,1.18776,1.18793,10000000.0
2007-10-17 14:00:00,1.18786,1.18842,1.18786,1.18824,25400000.0
2007-10-17 14:01:00,1.18778,1.18804,1.18721,1.18766,25800000.0
2007-10-17 14:02:00,1.18804,1.18825,1.18785,1.18788,34200000.0
2007-10-17 14:03:00,1.18818,1.18855,1.18816,1.18838,9200000.0
2007-10-17 14:04:00,1.18784,1.18848,1.18754,1.18754,31600000.0
2007-10-17 14:05:00,1.18713,1.18828,1.18713,1.18724,18200000.0
2007-10-17 14:06:00,1.18716,1.18774,1.18716,1.18737,15800000.0
2007-10-17 14:07:00,1.18766,1.18766,1.18717,1.1872,11000000.0
2007-10-17 14:08:00,1.1872,1.18742,1.18715,1.18742,10400000.0
2007-10-17 14:09:00,1.18706,1.18741,1.18686,1.18686,10600000.0
2007-10-17 14:10:00,1.18699,1.18739,1.18699,1.18739,17400000.0
2007-10-17 14:11:00,1.18745,1.18753,1.18705,1.18753,21800000.0
2007-10-17 14:12:00,1.18726,1.18754,1.1869,1.1873,18600000.0
2007-10-17 14:13:00,1.18756,1.18766,1.1867,1.18709,20600000.0
2007-10-17 14:14:00,1.18699,1.18701,1.18681,1.18684,12800000.0
2007-10-17 14:15:00,1.18676,1.18698,1.18636,1.18698,10600000.0
2007-10-17 14:16:00,1.18701,1.18735,1.18677,1.187,15200000.0
2007-10-17 14:17:00,1.18696,1.18721,1.18664,1.18721,13400000.0
2007-10-17 14:18:00,1.18705,1.18731,1.18693,1.18698,23200000.0
2007-10-17 14:19:00,1.18739,1.18763,1.18722,1.18758,44000000.0
2007-10-17 14:20:00,1.18739,1.18807,1.18733,1.18733,27800000.0
2007-10-17 14:21:00,1.18733,1.18769,1.18731,1.18769,21600000.0
2007-10-17 14:22:00,1.18752,1.18756,1.18718,1.1875,19400000.0
2007-10-17 14:23:00,1.18716,1.18751,1.1866,1.18733,20200000.0
2007-10-17 14:24:00,1.18749,1.18755,1.18688,1.18688,12400000.0
2007-10-17 14:25:00,1.18763,1.18817,1.18744,1.18817,12800000.0
2007-10-17 14:26:00,1.18822,1.18865,1.18822,1.18844,20000000.0
2007-10-17 14:27:00,1.18806,1.18837,1.18769,1.18771,12400000.0
2007-10-17 14:28:00,1.18771,1.18788,1.18741,1.18783,24000000.0
2007-10-17 14:29:00,1.18723,1.18813,1.18719,1.18745,13000000.0
2007-10-17 14:30:00,1.18693,1.1882,1.18665,1.18814,29000000.0
2007-10-17 14:31:00,1.18857,1.1886,1.18816,1.18824,14000000.0
2007-10-17 14:32:00,1.1879,1.18813,1.18778,1.18778,21200000.0
2007-10-17 14:33:00,1.1881,1.18851,1.18778,1.18851,19600000.0
2007-10-17 14:34:00,1.18839,1.18848,1.1881,1.18822,20200000.0
2007-10-17 14:35:00,1.18838,1.18878,1.18809,1.18809,18200000.0
2007-10-17 14:36:00,1.18853,1.18861,1.18849,1.18853,8800000.0
2007-10-17 14:37:00,1.18821,1.18832,1.18794,1.18821,11400000.0
2007-10-17 14:38:00,1.18793,1.18834,1.18765,1.18797,21800000.0
2007-10-17 14:39:00,1.18811,1.18869,1.1881,1.18819,22000000.0
2007-10-17 14:40:00,1.18829,1.18874,1.18811,1.18841,9600000.0
2007-10-17 14:41:00,1.18828,1.18887,1.18811,1.18861,75400000.0
2007-10-17 14:42:00,1.18826,1.1886,1.1882,1.18841,17600000.0
2007-10-17 14:43:00,1.18837,1.1885,1.18798,1.18837,14000000.0
2007-10-17 14:44:00,1.18844,1.18868,1.18832,1.18866,36400000.0
2007-10-17 14:45:00,1.18848,1.18874,1.1883,1.18874,9400000.0
2007-10-17 14:46:00,1.18871,1.18892,1.18853,1.18855,12600000.0
2007-10-17 14:47:00,1.18814,1.18831,1.18768,1.1878,18600000.0
2007-10-17 14:48:00,1.18818,1.18818,1.18752,1.1878,9400000.0
2007-10-17 14:49:00,1.18806,1.18806,1.18768,1.18771,20200000.0
2007-10-17 14:50:00,1.18804,1.18804,1.18754,1.18796,14600000.0
2007-10-17 14:51:00,1.18816,1.18881,1.18816,1.18881,22400000.0
2007-10-17 14:52:00,1.18887,1.18936,1.18873,1.18936,14800000.0
2007-10-17 14:53:00,1.18902,1.18914,1.18886,1.18897,14000000.0
2007-10-17 14:54:00,1.18932,1.18932,1.18869,1.18897,24400000.0
2007-10-17 14:55:00,1.18981,1.18981,1.18936,1.18951,16200000.0
2007-10-17 14:56:00,1.18922,1.18953,1.18922,1.18929,20000000.0
2007-10-17 14:57:00,1.18942,1.18967,1.18922,1.18967,21800000.0
2007-10-17 14:58:00,1.18961,1.18967,1.18942,1.18967,13200000.0
2007-10-17 14:59:00,1.18976,1.18998,1.18941,1.18957,20400000.0
2007-10-17 15:00:00,1.1896,1.19007,1.1896,1.18984,25200000.0
2007-10-17 15:01:00,1.19046,1.19053,1.18988,1.18988,12600000.0
2007-10-17 15:02:00,1.18953,1.18983,1.1894,1.18944,19800000.0
2007-10-17 15:03:00,1.18951,1.18959,1.18901,1.18901,10800000.0
2007-10-17 15:04:00,1.18896,1.18903,1.18875,1.18882,26200000.0
2007-10-17 15:05:00,1.18866,1.18914,1.1886,1.189,13400000.0
2007-10-17 15:06:00,1.18889,1.18942,1.1888,1.1888,20800000.0
2007-10-17 15:07:00,1.18861,1.1888,1.18845,1.18845,17800000.0
2007-10-17 15:08:00,1.18855,1.18855,1.18811,1.18845,17000000.0
2007-10-17 15:09:00,1.18794,1.18811,1.18787,1.18791,12200000.0
2007-10-17 15:10:00,1.18786,1.18896,1.18786,1.18896,16200000.0
2007-10-17 15:11:00,1.18816,1.1885,1.18807,1.18829,20400000.0
2007-10-17 15:12:00,1.18798,1.18826,1.18749,1.18794,29200000.0
2007-10-17 15:13:00,1.18784,1.18827,1.18781,1.18804,85400000.0
2007-10-17 15:14:00,1.18828,1.18841,1.18786,1.18841,10200000.0
2007-10-17 15:15:00,1.18786,1.188,1.18767,1.18785,10800000.0
2007-10-17 15:16:00,1.18798,1.18848,1.18798,1.18845,14000000.0
2007-10-17 15:17:00,1.18802,1.18818,1.18768,1.18791,7400000.0
2007-10-17 15:18:00,1.18734,1.18763,1.18732,1.18741,22200000.0
2007-10-17 15:19:00,1.18716,1.18727,1.18685,1.18685,17200000.0
2007-10-17 15:20:00,1.18691,1.18709,1.18691,1.18693,8200000.0
2007-10-17 15:21:00,1.18723,1.18755,1.18702,1.18715,11200000.0
2007-10-17 15:22:00,1.18752,1.18761,1.18683,1.18683,16000000.0
2007-10-17 15:23:00,1.18738,1.18766,1.18702,1.18702,16200000.0
2007-10-17 15:24:00,1.18732,1.18778,1.1872,1.18745,11400000.0
2007-10-17 15:25:00,1.18743,1.18745,1.18679,1.18714,23600000.0
2007-10-17 15:26:00,1.18709,1.1872,1.18695,1.18695,12800000.0
2007-10-17 15:27:00,1.18693,1.18725,1.18693,1.18725,16000000.0
2007-10-17 15:28:00,1.18727,1.18744,1.18706,1.18706,13000000.0
2007-10-17 15:29:00,1.18762,1.18771,1.18709,1.18771,8600000.0
2007-10-17 15:30:00,1.18767,1.18793,1.1875,1.18793,7400000.0
2007-10-17 15:31:00,1.18761,1.18775,1.18745,1.1877,18600000.0
2007-10-17 15:32:00,1.18811,1.18811,1.18743,1.18743,13800000.0
2007-10-17 15:33:00,1.18776,1.18828,1.18767,1.18787,119400000.0
2007-10-17 15:34:00,1.18745,1.18763,1.1871,1.18756,20400000.0
2007-10-17 15:35:00,1.18697,1.18697,1.18664,1.18677,11800000.0
2007-10-17 15:36:00,1.18685,1.18744,1.18681,1.18744,18600000.0
2007-10-17 15:37:00,1.18722,1.18724,1.18701,1.18711,25600000.0
2007-10-17 15:38:00,1.18686,1.18686,1.18673,1.18673,13200000.0
2007-10-17 15:39:00,1.18688,1.18688,1.18662,1.18662,17200000.0
2007-10-17 15:40:00,1.18691,1.18706,1.18681,1.18684,13200000.0
2007-10-17 15:41:00,1.18654,1.18712,1.18654,1.18675,24400000.0
2007-10-17 15:42:00,1.18749,1.1878,1.18749,1.18763,10600000.0
2007-10-17 15:43:00,1.18775,1.18799,1.18761,1.18786,16800000.0
2007-10-17 15:44:00,1.18809,1.18843,1.18789,1.188,123200000.0
2007-10-17 15:45:00,1.18779,1.18805,1.18748,1.18781,24200000.0
2007-10-17 15:46:00,1.18782,1.18808,1.18773,1.18808,23400000.0
2007-10-17 15:47:00,1.18817,1.18817,1.18772,1.18799,16000000.0
2007-10-17 15:48:00,1.18821,1.18849,1.18807,1.18807,15000000.0
2007-10-17 15:49:00,1.18819,1.18829,1.18794,1.18809,67600000.0
2007-10-17 15:50:00,1.18856,1.18856,1.1881,1.18839,9800000.0
2007-10-17 15:51:00,1.18779,1.18781,1.18752,1.18773,14000000.0
2007-10-17 15:52:00,1.18777,1.18823,1.18773,1.18823,17000000.0
2007-10-17 15:53:00,1.18813,1.18864,1.18791,1.18819,13600000.0
2007-10-17 15:54:00,1.18801,1.18801,1.18732,1.18776,13400000.0
2007-10-17 15:55:00,1.18773,1.18773,1.18739,1.1874,20400000.0
2007-10-17 15:56:00,1.18788,1.18852,1.18783,1.18852,14400000.0
2007-10-17 15:57:00,1.18843,1.18858,1.18814,1.18851,14000000.0
2007-10-17 15:58:00,1.18854,1.18914,1.18854,1.18909,22800000.0
2007-10-17 15:59:00,1.18926,1.18943,1.18924,1.18927,21000000.0
2007-10-17 16:00:00,1.18931,1.18957,1.18908,1.18931,90600000.0
2007-10-17 16:01:00,1.18912,1.18929,1.1887,1.18887,24000000.0
2007-10-17 16:02:00,1.18877,1.18932,1.18858,1.18872,12200000.0
2007-10-17 16:03:00,1.18871,1.18895,1.1886,1.1886,78800000.0
2007-10-17 16:04:00,1.18871,1.18894,1.18852,1.18894,16200000.0
2007-10-17 16:05:00,1.1888,1.18926,1.1888,1.18905,22600000.0
2007-10-17 16:06:00,1.18889,1.18889,1.1883,1.18831,10400000.0
2007-10-17 16:07:00,1.18819,1.18826,1.18794,1.18795,10800000.0
2007-10-17 16:08:00,1.18807,1.18831,1.18804,1.18831,75400000.0
2007-10-17 16:09:00,1.1886,1.18886,1.18836,1.18836,20600000.0
2007-10-17 16:10:00,1.18856,1.18895,1.18833,1.18833,17600000.0
2007-10-17 16:11:00,1.18806,1.18843,1.18773,1.1879,19200000.0
2007-10-17 16:12:00,1.18838,1.18838,1.18784,1.1879,20000000.0
2007-10-17 16:13:00,1.18819,1.18819,1.18772,1.18778,13200000.0
2007-10-17 16:14:00,1.18777,1.18777,1.18673,1.18729,23800000.0
2007-10-17 16:15:00,1.18733,1.1876,1.18722,1.18731,24400000.0
2007-10-17 16:16:00,1.18752,1.18797,1.18724,1.18781,21200000.0
2007-10-17 16:17:00,1.18823,1.18853,1.18803,1.18805,16600000.0
2007-10-17 16:18:00,1.18803,1.18828,1.18785,1.18822,12600000.0
2007-10-17 16:19:00,1.18799,1.18818,1.18775,1.18811,13400000.0
2007-10-17 16:20:00,1.18779,1.18794,1.18751,1.18792,11800000.0
2007-10-17 16:21:00,1.18837,1.18874,1.18834,1.18837,12600000.0
2007-10-17 16:22:00,1.18807,1.18851,1.18785,1.18806,11600000.0
2007-10-17 16:23:00,1.18766,1.18822,1.18766,1.18767,8800000.0
2007-10-17 16:24:00,1.18772,1.18787,1.18735,1.18787,12800000.0
2007-10-17 16:25:00,1.18804,1.18827,1.18779,1.18779,24400000.0
2007-10-17 16:26:00,1.18762,1.18828,1.18762,1.18798,24600000.0
2007-10-17 16:27:00,1.18797,1.1883,1.18785,1.18795,13800000.0
2007-10-17 16:28:00,1.18777,1.18835,1.18771,1.18835,17600000.0
2007-10-17 16:29:00,1.18848,1.18848,1.18815,1.18832,21800000.0
2007-10-17 16:30:00,1.18839,1.18892,1.18837,1.18851,20400000.0
2007-10-17 16:31:00,1.18825,1.18834,1.1881,1.18824,19000000.0
2007-10-17 16:32:00,1.18818,1.18863,1.18818,1.18819,25000000.0
2007-10-17 16:33:00,1.18772,1.18851,1.18772,1.18844,11000000.0
2007-10-17 16:34:00,1.1887,1.18906,1.18846,1.18906,18600000.0
2007-10-17 16:35:00,1.18847,1.18869,1.18838,1.18848,20000000.0
2007-10-17 16:36:00,1.18822,1.18857,1.188,1.188,12000000.0
2007-10-17 16:37:00,1.18825,1.18845,1.18769,1.18825,13000000.0
2007-10-17 16:38:00,1.18806,1.18875,1.18806,1.18875,6800000.0
2007-10-17 16:39:00,1.18853,1.18853,1.18807,1.18808,23000000.0
2007-10-17 16:40:00,1.18787,1.18856,1.18766,1.18856,14600000.0
2007-10-17 16:41:00,1.18816,1.18837,1.18767,1.18767,13200000.0
2007-10-17 16:42:00,1.18792,1.18808,1.18761,1.18761,64000000.0
2007-10-17 16:43:00,1.18753,1.18812,1.18727,1.18752,16800000.0
2007-10-17 16:44:00,1.18777,1.18784,1.18733,1.18733,21000000.0
2007-10-17 16:45:00,1.18724,1.18724,1.18688,1.18698,19400000.0
2007-10-17 16:46:00,1.18707,1.18741,1.18693,1.18716,16000000.0
2007-10-17 16:47:00,1.18708,1.18729,1.18663,1.18718,17200000.0
2007-10-17 16:48:00,1.1871,1.18714,1.18698,1.18702,20200000.0
2007-10-17 16:49:00,1.18688,1.1871,1.18652,1.18704,25200000.0
2007-10-17 16:50:00,1.1872,1.1876,1.1869,1.1869,12800000.0
2007-10-17 16:51:00,1.18683,1.18701,1.18622,1.18684,12800000.0
2007-10-17 16:52:00,1.18648,1.18665,1.18598,1.18627,20000000.0
2007-10-17 16:53:00,1.18634,1.18684,1.18634,1.18668,15800000.0
2007-10-17 16:54:00,1.1865,1.18693,1.1865,1.18678,10800000.0
2007-10-17 16:55:00,1.18659,1.18717,1.1863,1.18666,11800000.0
2007-10-17 16:56:00,1.18703,1.18761,1.18703,1.18736,15000000.0
2007-10-17 16:57:00,1.18713,1.18713,1.18684,1.18684,10600000.0
2007-10-17 16:58:00,1.18656,1.18656,1.18603,1.18603,101800000.0
2007-10-17 16:59:00,1.18559,1.18618,1.18559,1.18611,18400000.0
2007-10-17 17:00:00,1.18593,1.18649,1.18593,1.18628,17000000.0
2007-10-17 17:01:00,1.18636,1.18672,1.18616,1.18672,25600000.0
2007-10-17 17:02:00,1.18675,1.18764,1.18675,1.18698,14800000.0
2007-10-17 17:03:00,1.1871,1.18745,1.18695,1.18745,16800000.0
2007-10-17 17:04:00,1.18766,1.1878,1.18686,1.18694,13600000.0
2007-10-17 17:05:00,1.18678,1.18717,1.18662,1.18717,35600000.0
2007-10-17 17:06:00,1.18686,1.18713,1.18669,1.18669,13800000.0
2007-10-17 17:07:00,1.18657,1.18755,1.18657,1.18682,109600000.0
2007-10-17 17:08:00,1.18745,1.18745,1.18707,1.18707,23600000.0
2007-10-17 17:09:00,1.18707,1.18707,1.18651,1.18678,13200000.0
2007-10-17 17:10:00,1.18689,1.18721,1.1867,1.18721,17200000.0
2007-10-17 17:11:00,1.18727,1.1874,1.18713,1.18718,14400000.0
2007-10-17 17:12:00,1.18705,1.18718,1.18683,1.18718,10600000.0
2007-10-17 17:13:00,1.18716,1.18716,1.18633,1.18636,48000000.0
2007-10-17 17:14:00,1.1863,1.18677,1.18622,1.18676,21200000.0
2007-10-17 17:15:00,1.18614,1.18638,1.18614,1.18638,19400000.0
2007-10-17 17:16:00,1.18633,1.18633,1.18596,1.18602,14600000.0
2007-10-17 17:17:00,1.18641,1.18676,1.18611,1.18617,33200000.0
2007-10-17 17:18:00,1.18608,1.18653,1.18608,1.18642,16400000.0
2007-10-17 17:19:00,1.18625,1.18625,1.18588,1.18601,20400000.0
2007-10-17 17:20:00,1.18576,1.18587,1.18557,1.18563,29800000.0
2007-10-17 17:21:00,1.18576,1.18599,1.18555,1.18574,21400000.0
2007-10-17 17:22:00,1.18572,1.18623,1.1857,1.18623,14400000.0
2007-10-17 17:23:00,1.18676,1.18676,1.18624,1.18648,14600000.0
2007-10-17 17:24:00,1.18583,1.18655,1.18577,1.18655,9400000.0
2007-10-17 17:25:00,1.18568,1.18634,1.18568,1.18608,132000000.0
2007-10-17 17:26:00,1.18614,1.18614,1.18566,1.18589,21400000.0
2007-10-17 17:27:00,1.18595,1.18597,1.18549,1.18561,17400000.0
2007-10-17 17:28:00,1.18633,1.18633,1.18582,1.18585,11800000.0
2007-10-17 17:29:00,1.18601,1.18647,1.18552,1.18647,19000000.0
2007-10-17 17:30:00,1.18656,1.18656,1.18595,1.18638,13200000.0
2007-10-17 17:31:00,1.18637,1.18637,1.18584,1.18584,12200000.0
2007-10-17 17:32:00,1.1861,1.18667,1.18607,1.18607,24200000.0
2007-10-17 17:33:00,1.18603,1.1862,1.18579,1.1862,17000000.0
2007-10-17 17:34:00,1.18601,1.18608,1.18568,1.18568,20000000.0
2007-10-17 17:35:00,1.18573,1.18614,1.18568,1.18592,14000000.0
2007-10-17 17:36:00,1.18585,1.18585,1.18553,1.18553,13200000.0
2007-10-17 17:37:00,1.18575,1.18607,1.18571,1.18591,12000000.0
2007-10-17 17:38:00,1.18612,1.18612,1.18555,1.18571,8800000.0
2007-10-17 17:39:00,1.18608,1.18608,1.18569,1.18569,14400000.0
2007-10-17 17:40:00,1.186,1.1863,1.18565,1.18565,16800000.0
2007-10-17 17:41:00,1.18552,1.18555,1.18531,1.18555,27000000.0
2007-10-17 17:42:00,1.18537,1.18538,1.18492,1.18492,26600000.0
2007-10-17 17:43:00,1.18535,1.18585,1.18535,1.18558,29800000.0
2007-10-17 17:44:00,1.18522,1.18539,1.18491,1.18523,11000000.0
2007-10-17 17:45:00,1.18494,1.18494,1.18465,1.18493,14000000.0
2007-10-17 17:46:00,1.18549,1.18554,1.18502,1.18554,13800000.0
2007-10-17 17:47:00,1.18535,1.18558,1.18505,1.18517,74400000.0
2007-10-17 17:48:00,1.18496,1.18564,1.18485,1.1851,16600000.0
2007-10-17 17:49:00,1.18514,1.18541,1.18488,1.18509,27800000.0
2007-10-17 17:50:00,1.18502,1.18506,1.18475,1.18506,16000000.0
2007-10-17 17:51:00,1.18482,1.1851,1.18443,1.1851,20200000.0
2007-10-17 17:52:00,1.18519,1.18573,1.18518,1.18518,11400000.0
2007-10-17 17:53:00,1.18491,1.18538,1.18487,1.18494,9400000.0
2007-10-17 17:54:00,1.18509,1.18534,1.18498,1.18505,44200000.0
2007-10-17 17:55:00,1.18492,1.18566,1.18492,1.18521,18000000.0
2007-10-17 17:56:00,1.18489,1.18546,1.18476,1.18492,19400000.0
2007-10-17 17:57:00,1.18492,1.18504,1.18475,1.18498,34200000.0
2007-10-17 17:58:00,1.18532,1.18576,1.18532,1.18548,21000000.0
2007-10-17 17:59:00,1.18524,1.18584,1.18517,1.18584,15400000.0
2007-10-17 18:00:00,1.18586,1.18599,1.18561,1.18589,11600000.0
2007-10-17 18:01:00,1.18568,1.18586,1.1855,1.18574,26400000.0
2007-10-17 18:02:00,1.18545,1.18562,1.18491,1.18491,11800000.0
2007-10-17 18:03:00,1.18466,1.1853,1.18466,1.1853,16000000.0
2007-10-17 18:04:00,1.18501,1.18522,1.18458,1.18522,22800000.0
2007-10-17 18:05:00,1.18506,1.18541,1.18505,1.18538,20800000.0
2007-10-17 18:06:00,1.18585,1.18585,1.18531,1.18564,14200000.0
2007-10-17 18:07:00,1.18478,1.18511,1.18473,1.18501,13800000.0
2007-10-17 18:08:00,1.18487,1.18504,1.18472,1.18472,7800000.0
2007-10-17 18:09:00,1.18537,1.18537,1.1849,1.18533,16400000.0
2007-10-17 18:10:00,1.18477,1.18517,1.18477,1.18501,12200000.0
2007-10-17 18:11:00,1.18489,1.18501,1.18447,1.18483,23800000.0
2007-10-17 18:12:00,1.18538,1.1856,1.18498,1.18498,16000000.0
2007-10-17 18:13:00,1.18531,1.18544,1.18513,1.18515,11400000.0
2007-10-17 18:14:00,1.18533,1.18563,1.18501,1.18514,8000000.0
2007-10-17 18:15:00,1.18511,1.18518,1.18491,1.18491,9400000.0
2007-10-17 18:16:00,1.1855,1.1856,1.1855,1.1855,4000000.0
2007-10-17 18:17:00,1.18513,1.18539,1.18513,1.18539,4000000.0
2007-10-17 18:18:00,1.18516,1.18551,1.18516,1.18551,20000000.0
2007-10-17 18:19:00,1.18556,1.18566,1.18539,1.18558,11200000.0
2007-10-17 18:20:00,1.18564,1.18564,1.18532,1.18533,10000000.0
2007-10-17 18:21:00,1.18533,1.18538,1.18519,1.18523,20200000.0
2007-10-17 18:22:00,1.18534,1.1858,1.18534,1.18542,10200000.0
2007-10-17 18:23:00,1.18533,1.18581,1.18531,1.18536,9400000.0
2007-10-17 18:24:00,1.18538,1.18554,1.18524,1.18525,20400000.0
2007-10-17 18:25:00,1.18558,1.18616,1.18558,1.1859,21200000.0
2007-10-17 18:26:00,1.18578,1.18578,1.18544,1.18544,15200000.0
2007-10-17 18:27:00,1.18531,1.18533,1.18493,1.18494,24400000.0
2007-10-17 18:28:00,1.18481,1.18514,1.18469,1.18505,11000000.0
2007-10-17 18:29:00,1.18512,1.18512,1.18474,1.18485,24400000.0
2007-10-17 18:30:00,1.18463,1.18499,1.18447,1.18499,10200000.0
2007-10-17 18:31:00,1.18491,1.18501,1.18478,1.18488,11400000.0
2007-10-17 18:32:00,1.18505,1.18543,1.18456,1.1846,10600000.0
2007-10-17 18:33:00,1.18447,1.18513,1.18447,1.18477,9800000.0
2007-10-17 18:34:00,1.18505,1.18532,1.18496,1.18516,20000000.0
2007-10-17 18:35:00,1.18544,1.18544,1.18517,1.18521,14200000.0
2007-10-17 18:36:00,1.18568,1.18568,1.18537,1.18543,6800000.0
2007-10-17 18:37:00,1.18549,1.18549,1.18513,1.18516,11600000.0
2007-10-17 18:38:00,1.18545,1.18592,1.18545,1.18558,11200000.0
2007-10-17 18:39:00,1.18581,1.18586,1.18546,1.18586,15000000.0
2007-10-17 18:40:00,1.18587,1.18609,1.18569,1.18586,24600000.0
2007-10-17 18:41:00,1.18556,1.18604,1.18548,1.18582,13600000.0
2007-10-17 18:42:00,1.18578,1.18578,1.18549,1.18551,10800000.0
2007-10-17 18:43:00,1.18559,1.18599,1.18559,1.18573,9400000.0
2007-10-17 18:44:00,1.18566,1.1861,1.18558,1.1861,16200000.0
2007-10-17 18:45:00,1.186,1.18615,1.18539,1.18539,6200000.0
2007-10-17 18:46:00,1.18573,1.18596,1.18524,1.18596,22000000.0
2007-10-17 18:47:00,1.18607,1.18658,1.18599,1.18643,19000000.0
2007-10-17 18:48:00,1.18568,1.18591,1.18562,1.18562,13400000.0
2007-10-17 18:49:00,1.18564,1.18596,1.18564,1.18584,22400000.0
2007-10-17 18:50:00,1.18573,1.18591,1.18552,1.18591,16800000.0
2007-10-17 18:51:00,1.18595,1.18614,1.18568,1.18568,17400000.0
2007-10-17 18:52:00,1.18558,1.18589,1.18533,1.18558,22000000.0
2007-10-17 18:53:00,1.18558,1.18622,1.18557,1.18622,10400000.0
2007-10-17 18:54:00,1.1857,1.18605,1.1857,1.18605,18000000.0
2007-10-17 18:55:00,1.18608,1.1862,1.18565,1.18572,34000000.0
2007-10-17 18:56:00,1.18565,1.18576,1.18525,1.18568,32400000.0
2007-10-17 18:57:00,1.18649,1.18675,1.18625,1.18657,28000000.0
2007-10-17 18:58:00,1.18662,1.18701,1.18643,1.18701,21000000.0
2007-10-17 18:59:00,1.18662,1.18709,1.18657,1.1867,121000000.0
2007-10-17 19:00:00,1.18664,1.18702,1.1866,1.18683,10200000.0
2007-10-17 19:01:00,1.18692,1.18734,1.18662,1.18697,24600000.0
2007-10-17 19:02:00,1.18687,1.18709,1.18687,1.18709,13400000.0
2007-10-17 19:03:00,1.18652,1.18671,1.18641,1.18641,17400000.0
2007-10-17 19:04:00,1.18662,1.18692,1.18653,1.18683,18800000.0
2007-10-17 19:05:00,1.18688,1.18733,1.18673,1.18685,14000000.0
2007-10-17 19:06:00,1.18707,1.18763,1.18683,1.18731,11400000.0
2007-10-17 19:07:00,1.18769,1.18812,1.18745,1.18761,16000000.0
2007-10-17 19:08:00,1.18741,1.1875,1.1869,1.1869,69400000.0
2007-10-17 19:09:00,1.18705,1.18705,1.18662,1.18663,18600000.0
2007-10-17 19:10:00,1.18656,1.18656,1.18588,1.18591,10400000.0
2007-10-17 19:11:00,1.18543,1.18655,1.18543,1.18655,10000000.0
2007-10-17 19:12:00,1.18644,1.18692,1.18642,1.18642,14200000.0
2007-10-17 19:13:00,1.18663,1.18694,1.18657,1.18667,13400000.0
2007-10-17 19:14:00,1.18684,1.18684,1.18641,1.18668,14600000.0
2007-10-17 19:15:00,1.18628,1.18628,1.18575,1.18575,13800000.0
2007-10-17 19:16:00,1.18559,1.18578,1.18497,1.18497,17800000.0
2007-10-17 19:17:00,1.18542,1.18614,1.18542,1.18605,20400000.0
2007-10-17 19:18:00,1.18604,1.18615,1.18568,1.18615,13400000.0
2007-10-17 19:19:00,1.18599,1.18645,1.18577,1.18645,23400000.0
2007-10-17 19:20:00,1.18615,1.18615,1.18556,1.18579,12400000.0
2007-10-17 19:21:00,1.18576,1.18643,1.1852,1.18615,23000000.0
2007-10-17 19:22:00,1.18629,1.18669,1.18594,1.18669,12000000.0
2007-10-17 19:23:00,1.18651,1.18737,1.18651,1.18737,8000000.0
2007-10-17 19:24:00,1.18744,1.1876,1.1865,1.1865,8400000.0
2007-10-17 19:25:00,1.18613,1.18624,1.18594,1.18598,12600000.0
2007-10-17 19:26:00,1.18602,1.18639,1.18597,1.18631,18200000.0
2007-10-17 19:27:00,1.18637,1.18645,1.18611,1.18645,17000000.0
2007-10-17 19:28:00,1.18641,1.18678,1.18629,1.18629,11600000.0
2007-10-17 19:29:00,1.18627,1.18637,1.18581,1.18588,16400000.0
2007-10-17 19:30:00,1.18636,1.18666,1.18628,1.18628,8200000.0
2007-10-17 19:31:00,1.18617,1.18617,1.18539,1.18552,13000000.0
2007-10-17 19:32:00,1.18572,1.18631,1.18559,1.18614,10800000.0
2007-10-17 19:33:00,1.18595,1.18621,1.1859,1.18609,16800000.0
2007-10-17 19:34:00,1.18599,1.18617,1.18591,1.18596,12000000.0
2007-10-17 19:35:00,1.18611,1.18654,1.18604,1.18654,16200000.0
2007-10-17 19:36:00,1.18614,1.18648,1.1859,1.18648,30600000.0
2007-10-17 19:37:00,1.18629,1.18697,1.18629,1.18646,22200000.0
2007-10-17 19:38:00,1.18612,1.18637,1.1859,1.18603,10000000.0
2007-10-17 19:39:00,1.18603,1.18635,1.18584,1.18592,27000000.0
2007-10-17 19:40:00,1.18609,1.18645,1.18606,1.1863,15800000.0
2007-10-17 19:41:00,1.18599,1.18606,1.18565,1.18606,16600000.0
2007-10-17 19:42:00,1.18558,1.18565,1.1853,1.18539,18800000.0
2007-10-17 19:43:00,1.18573,1.18599,1.18518,1.18545,25200000.0
2007-10-17 19:44:00,1.18538,1.1856,1.18535,1.1856,13200000.0
2007-10-17 19:45:00,1.18548,1.18591,1.18536,1.18591,18200000.0
2007-10-17 19:46:00,1.18545,1.18576,1.18538,1.18546,20400000.0
2007-10-17 19:47:00,1.18552,1.18583,1.18551,1.18567,13400000.0
2007-10-17 19:48:00,1.18566,1.18574,1.18557,1.18557,11400000.0
2007-10-17 19:49:00,1.18544,1.18581,1.18529,1.18529,21400000.0
2007-10-17 19:50:00,1.18542,1.18618,1.18542,1.18591,33200000.0
2007-10-17 19:51:00,1.18586,1.18619,1.18586,1.18599,12200000.0
2007-10-17 19:52:00,1.18661,1.18662,1.18604,1.18604,12400000.0
2007-10-17 19:53:00,1.18575,1.18628,1.18575,1.1858,22600000.0
2007-10-17 19:54:00,1.18634,1.18634,1.18599,1.18612,15800000.0
2007-10-17 19:55:00,1.18581,1.18641,1.18552,1.18641,10000000.0
2007-10-17 19:56:00,1.18648,1.18688,1.18634,1.18636,11600000.0
2007-10-17 19:57:00,1.18621,1.18664,1.18621,1.18645,24400000.0
2007-10-17 19:58:00,1.18697,1.18712,1.18682,1.18682,20600000.0
2007-10-17 19:59:00,1.18692,1.18759,1.18692,1.187,18800000.0
2007-10-17 20:00:00,1.18714,1.18714,1.18623,1.18623,12200000.0
2007-10-17 20:01:00,1.18615,1.18631,1.18602,1.18606,8600000.0
2007-10-17 20:02:00,1.18644,1.18671,1.18621,1.18646,24400000.0
2007-10-17 20:03:00,1.18666,1.18678,1.18626,1.18656,30400000.0
2007-10-17 20:04:00,1.18627,1.18679,1.18618,1.18679,9400000.0
2007-10-17 20:05:00,1.18698,1.18709,1.18675,1.18675,16800000.0
2007-10-17 20:06:00,1.18639,1.18691,1.18639,1.18686,20200000.0
2007-10-17 20:07:00,1.18662,1.18676,1.18659,1.18665,7200000.0
2007-10-17 20:08:00,1.18626,1.18644,1.18591,1.18591,20200000.0
2007-10-17 20:09:00,1.18595,1.18638,1.18582,1.18619,23600000.0
2007-10-17 20:10:00,1.1862,1.18657,1.18589,1.18621,13400000.0
2007-10-17 20:11:00,1.18576,1.18599,1.18563,1.18563,13600000.0
2007-10-17 20:12:00,1.18591,1.18646,1.1857,1.18611,14400000.0
2007-10-17 20:13:00,1.18607,1.18632,1.18604,1.18604,6800000.0
2007-10-17 20:14:00,1.18622,1.18634,1.18585,1.18634,11600000.0
2007-10-17 20:15:00,1.18604,1.18625,1.18569,1.18609,17200000.0
2007-10-17 20:16:00,1.18634,1.1865,1.18597,1.18597,11400000.0
2007-10-17 20:17:00,1.1865,1.1867,1.186,1.1864,11000000.0
2007-10-17 20:18:00,1.18606,1.18644,1.18597,1.18619,11000000.0
2007-10-17 20:19:00,1.18634,1.18651,1.18603,1.18624,10000000.0
2007-10-17 20:20:00,1.18654,1.18661,1.18619,1.18633,18600000.0
2007-10-17 20:21:00,1.18584,1.1864,1.18554,1.18554,18600000.0
2007-10-17 20:22:00,1.18577,1.18603,1.18567,1.18568,26000000.0
2007-10-17 20:23:00,1.1857,1.18579,1.18533,1.18533,12400000.0
2007-10-17 20:24:00,1.18596,1.18596,1.18523,1.18564,28200000.0
2007-10-17 20:25:00,1.18613,1.1862,1.18544,1.1856,25000000.0
2007-10-17 20:26:00,1.1855,1.18602,1.18545,1.18568,13400000.0
2007-10-17 20:27:00,1.18545,1.18548,1.18523,1.18526,11800000.0
2007-10-17 20:28:00,1.18527,1.1859,1.18518,1.1859,19200000.0
2007-10-17 20:29:00,1.18594,1.18594,1.18512,1.18542,12400000.0
2007-10-17 20:30:00,1.18534,1.1858,1.18534,1.1858,21400000.0
2007-10-17 20:31:00,1.18623,1.18649,1.18576,1.18588,34800000.0
2007-10-17 20:32:00,1.1862,1.1862,1.18577,1.18599,18800000.0
2007-10-17 20:33:00,1.1864,1.1864,1.1861,1.1861,2600000.0
2007-10-17 20:34:00,1.186,1.186,1.18588,1.18588,2600000.0
2007-10-17 20:35:00,1.18566,1.18603,1.18566,1.186,9600000.0
2007-10-17 20:36:00,1.18591,1.18653,1.18588,1.18653,16000000.0
2007-10-17 20:37:00,1.18605,1.18605,1.18548,1.18579,12400000.0
2007-10-17 20:38:00,1.18573,1.18599,1.18571,1.18581,28400000.0
2007-10-17 20:39:00,1.18613,1.18613,1.18574,1.18583,21000000.0
2007-10-17 20:40:00,1.18525,1.18592,1.18525,1.18582,21000000.0
2007-10-17 20:41:00,1.18567,1.18567,1.18508,1.18508,13000000.0
2007-10-17 20:42:00,1.18503,1.1855,1.185,1.1855,14400000.0
2007-10-17 20:43:00,1.18576,1.18576,1.18518,1.1854,18000000.0
2007-10-17 20:44:00,1.18557,1.18597,1.1854,1.18597,6800000.0
2007-10-17 20:45:00,1.18567,1.186,1.18567,1.1859,20000000.0
2007-10-17 20:46:00,1.18617,1.18617,1.18563,1.18563,13800000.0
2007-10-17 20:47:00,1.1856,1.18602,1.18554,1.18561,11000000.0
2007-10-17 20:48:00,1.1859,1.18599,1.18571,1.18589,25200000.0
2007-10-17 20:49:00,1.18587,1.18587,1.18538,1.18538,13800000.0
2007-10-17 20:50:00,1.18576,1.18588,1.18562,1.18562,12600000.0
2007-10-17 20:51:00,1.18564,1.18588,1.18558,1.18588,10800000.0
2007-10-17 20:52:00,1.18573,1.18583,1.18531,1.18569,17400000.0
2007-10-17 20:53:00,1.18567,1.18579,1.18553,1.18579,19200000.0
2007-10-17 20:54:00,1.18566,1.18569,1.18514,1.18543,26000000.0
2007-10-17 20:55:00,1.18552,1.18556,1.18515,1.18515,28000000.0
2007-10-17 20:56:00,1.18518,1.18559,1.18515,1.18538,9400000.0
2007-10-17 20:57:00,1.1853,1.18537,1.18505,1.18516,20200000.0
2007-10-17 20:58:00,1.18505,1.18542,1.18486,1.18515,44200000.0
2007-10-17 20:59:00,1.18488,1.18527,1.18479,1.18479,25000000.0
2007-10-17 21:00:00,1.185,1.18577,1.18494,1.18577,12400000.0
2007-10-17 21:01:00,1.18539,1.18563,1.18486,1.18486,16800000.0
2007-10-17 21:02:00,1.1846,1.18502,1.18449,1.18502,12200000.0
2007-10-17 21:03:00,1.18517,1.18517,1.18428,1.18478,19800000.0
2007-10-17 21:04:00,1.18484,1.18501,1.18462,1.18495,24200000.0
2007-10-17 21:05:00,1.18451,1.18467,1.18443,1.1846,24600000.0
2007-10-17 21:06:00,1.1848,1.18529,1.1848,1.18491,15600000.0
2007-10-17 21:07:00,1.18475,1.18529,1.18474,1.18474,14400000.0
2007-10-17 21:08:00,1.18495,1.18519,1.18491,1.18491,7800000.0
2007-10-17 21:09:00,1.18464,1.18478,1.18449,1.18477,6800000.0
2007-10-17 21:10:00,1.18482,1.18513,1.18482,1.18513,10000000.0
2007-10-17 21:11:00,1.18484,1.18489,1.18469,1.18489,11600000.0
2007-10-17 21:12:00,1.18461,1.18461,1.1839,1.1839,14600000.0
2007-10-17 21:13:00,1.18449,1.18502,1.18443,1.18465,35800000.0
2007-10-17 21:14:00,1.18469,1.18502,1.18467,1.18501,14400000.0
2007-10-17 21:15:00,1.18416,1.18489,1.18416,1.18465,23400000.0
2007-10-17 21:16:00,1.18445,1.18445,1.18387,1.18388,17600000.0
2007-10-17 21:17:00,1.18355,1.18439,1.18306,1.18439,14600000.0
2007-10-17 21:18:00,1.18466,1.18482,1.18459,1.18463,17000000.0
2007-10-17 21:19:00,1.18426,1.18471,1.18426,1.18427,15600000.0
2007-10-17 21:20:00,1.18437,1.18481,1.18424,1.18461,21200000.0
2007-10-17 21:21:00,1.18462,1.1853,1.18459,1.18519,12800000.0
2007-10-17 21:22:00,1.18503,1.18508,1.18464,1.18464,10200000.0
2007-10-17 21:23:00,1.18483,1.18483,1.18418,1.18418,16200000.0
2007-10-17 21:24:00,1.18463,1.18537,1.18463,1.18537,23200000.0
2007-10-17 21:25:00,1.185,1.1852,1.1848,1.1852,11800000.0
2007-10-17 21:26:00,1.18489,1.18517,1.18475,1.18475,11800000.0
2007-10-17 21:27:00,1.18502,1.18503,1.18461,1.18477,15200000.0
2007-10-17 21:28:00,1.18438,1.18499,1.18427,1.18442,11400000.0
2007-10-17 21:29:00,1.18427,1.1848,1.18427,1.18461,21600000.0
2007-10-17 21:30:00,1.185,1.1852,1.185,1.185,19400000.0
2007-10-17 21:31:00,1.18478,1.18526,1.18472,1.18526,19400000.0
2007-10-17 21:32:00,1.18528,1.18547,1.18508,1.18508,16600000.0
2007-10-17 21:33:00,1.1855,1.1857,1.1854,1.1856,20000000.0
2007-10-17 21:34:00,1.18522,1.18553,1.18505,1.18505,20000000.0
2007-10-17 21:35:00,1.18508,1.18514,1.18455,1.18483,9000000.0
2007-10-17 21:36:00,1.18469,1.18485,1.18446,1.18485,11800000.0
2007-10-17 21:37:00,1.18554,1.1856,1.18518,1.18546,30400000.0
2007-10-17 21:38:00,1.18516,1.18546,1.18501,1.18528,7400000.0
2007-10-17 21:39:00,1.18544,1.18544,1.18512,1.18512,22200000.0
2007-10-17 21:40:00,1.18489,1.1853,1.18456,1.18456,10800000.0
2007-10-17 21:41:00,1.18497,1.18497,1.18492,1.18492,2600000.0
2007-10-17 21:42:00,1.18481,1.18515,1.1848,1.18515,16200000.0
2007-10-17 21:43:00,1.18485,1.18524,1.18422,1.18472,10200000.0
2007-10-17 21:44:00,1.18532,1.18554,1.18509,1.18552,8800000.0
2007-10-17 21:45:00,1.185,1.185,1.18411,1.18464,16400000.0
2007-10-17 21:46:00,1.18475,1.18497,1.18472,1.18484,9000000.0
2007-10-17 21:47:00,1.1848,1.18526,1.18473,1.18473,22800000.0
2007-10-17 21:48:00,1.18444,1.18488,1.18427,1.18467,7600000.0
2007-10-17 21:49:00,1.18496,1.18504,1.18479,1.18491,29000000.0
2007-10-17 21:50:00,1.18466,1.18466,1.18435,1.18457,11800000.0
2007-10-17 21:51:00,1.18478,1.18491,1.18465,1.18465,7800000.0
2007-10-17 21:52:00,1.18486,1.18508,1.18459,1.18483,13000000.0
2007-10-17 21:53:00,1.18505,1.18525,1.18454,1.18454,18000000.0
2007-10-17 21:54:00,1.18432,1.18508,1.18402,1.18508,18400000.0
2007-10-17 21:55:00,1.18503,1.18514,1.18452,1.18514,22200000.0
2007-10-17 21:56:00,1.18445,1.18451,1.18409,1.18424,14800000.0
2007-10-17 21:57:00,1.18393,1.18393,1.18334,1.18371,13600000.0
2007-10-17 21:58:00,1.18389,1.18445,1.18359,1.18445,10800000.0
2007-10-17 21:59:00,1.18442,1.18461,1.18411,1.1842,23800000.0
2007-10-17 22:00:00,1.1837,1.18419,1.18347,1.18371,23200000.0
2007-10-17 22:01:00,1.18397,1.18397,1.1825,1.18307,12600000.0
2007-10-17 22:02:00,1.18381,1.18432,1.18381,1.1843,26600000.0
2007-10-17 22:03:00,1.18395,1.18413,1.18371,1.18398,18000000.0
2007-10-17 22:04:00,1.18416,1.18448,1.18385,1.18448,15200000.0
2007-10-17 22:05:00,1.18389,1.18396,1.18321,1.18329,11400000.0
2007-10-17 22:06:00,1.18329,1.18403,1.1832,1.18354,12800000.0
2007-10-17 22:07:00,1.18348,1.18356,1.1829,1.18316,11800000.0
2007-10-17 22:08:00,1.18349,1.18392,1.18333,1.18376,18600000.0
2007-10-17 22:09:00,1.18368,1.18409,1.18368,1.18372,19800000.0
2007-10-17 22:10:00,1.18383,1.18411,1.18374,1.18401,24800000.0
2007-10-17 22:11:00,1.18401,1.18443,1.18376,1.18376,7400000.0
2007-10-17 22:12:00,1.18362,1.18362,1.18261,1.18297,26800000.0
2007-10-17 22:13:00,1.183,1.18357,1.183,1.18348,12000000.0
2007-10-17 22:14:00,1.18362,1.18363,1.18335,1.18335,10600000.0
2007-10-17 22:15:00,1.18323,1.18337,1.18292,1.18292,14000000.0
2007-10-17 22:16:00,1.1829,1.18343,1.18281,1.18343,15600000.0
2007-10-17 22:17:00,1.18313,1.18326,1.18275,1.18326,16200000.0
2007-10-17 22:18:00,1.18269,1.18303,1.18263,1.18277,18000000.0
2007-10-17 22:19:00,1.18285,1.18338,1.18282,1.18289,25600000.0
2007-10-17 22:20:00,1.18284,1.18284,1.18221,1.18261,18200000.0
2007-10-17 22:21:00,1.18228,1.18259,1.18219,1.18248,16600000.0
2007-10-17 22:22:00,1.18233,1.18295,1.18233,1.18253,28800000.0
2007-10-17 22:23:00,1.1822,1.18253,1.18217,1.18219,16400000.0
2007-10-17 22:24:00,1.18228,1.18256,1.18213,1.18232,27400000.0
2007-10-17 22:25:00,1.18227,1.18227,1.18152,1.18172,18000000.0
2007-10-17 22:26:00,1.18199,1.18231,1.18181,1.1821,22200000.0
2007-10-17 22:27:00,1.18218,1.18239,1.18202,1.1821,21400000.0
2007-10-17 22:28:00,1.18243,1.18264,1.18213,1.18231,11600000.0
2007-10-17 22:29:00,1.18233,1.18279,1.18226,1.18226,26000000.0
2007-10-17 22:30:00,1.18217,1.18254,1.18191,1.18238,10600000.0
2007-10-17 22:31:00,1.18235,1.18319,1.18235,1.18296,8200000.0
2007-10-17 22:32:00,1.18243,1.18315,1.18243,1.18283,21200000.0
2007-10-17 22:33:00,1.18282,1.18325,1.18273,1.18273,13600000.0
2007-10-17 22:34:00,1.18318,1.18343,1.18294,1.18294,9400000.0
2007-10-17 22:35:00,1.18252,1.18318,1.18252,1.18268,16000000.0
2007-10-17 22:36:00,1.18298,1.18332,1.18275,1.18299,8400000.0
2007-10-17 22:37:00,1.18312,1.18319,1.18278,1.18285,22800000.0
2007-10-17 22:38:00,1.18307,1.18307,1.18242,1.18242,21000000.0
2007-10-17 22:39:00,1.18208,1.18272,1.18192,1.18244,10200000.0
2007-10-17 22:40:00,1.18193,1.18216,1.1815,1.18216,10000000.0
2007-10-17 22:41:00,1.18297,1.1834,1.18297,1.18303,12200000.0
2007-10-17 22:42:00,1.18323,1.18339,1.18299,1.18322,20600000.0
2007-10-17 22:43:00,1.18327,1.18363,1.18295,1.18317,11200000.0
2007-10-17 22:44:00,1.18295,1.18343,1.18281,1.18291,19600000.0
2007-10-17 22:45:00,1.1831,1.18379,1.18291,1.18327,17000000.0
2007-10-17 22:46:00,1.18336,1.18367,1.18305,1.18326,13400000.0
2007-10-17 22:47:00,1.18324,1.18362,1.18324,1.18343,20800000.0
2007-10-17 22:48:00,1.18305,1.18306,1.18266,1.18267,17200000.0
2007-10-17 22:49:00,1.18284,1.18331,1.18258,1.18284,14000000.0
2007-10-17 22:50:00,1.18266,1.18294,1.18258,1.18292,6200000.0
2007-10-17 22:51:00,1.18322,1.18322,1.18296,1.18296,27200000.0
2007-10-17 22:52:00,1.18331,1.18347,1.18318,1.18347,11400000.0
2007-10-17 22:53:00,1.18377,1.18377,1.1827,1.1827,14200000.0
2007-10-17 22:54:00,1.1831,1.18358,1.1831,1.18358,25600000.0
2007-10-17 22:55:00,1.18364,1.18369,1.18311,1.18325,5000000.0
2007-10-17 22:56:00,1.18333,1.1834,1.1829,1.1829,11400000.0
2007-10-17 22:57:00,1.18283,1.18362,1.18283,1.18304,7600000.0
2007-10-17 22:58:00,1.18288,1.18339,1.18288,1.1833,9000000.0
2007-10-17 22:59:00,1.18358,1.18362,1.18335,1.18362,9400000.0
2007-10-17 23:00:00,1.18328,1.18328,1.18296,1.18297,11600000.0
2007-10-17 23:01:00,1.18285,1.18316,1.1828,1.1828,11600000.0
2007-10-17 23:02:00,1.18291,1.18331,1.18291,1.18314,13000000.0
2007-10-17 23:03:00,1.18326,1.18326,1.18267,1.1829,30200000.0
2007-10-17 23:04:00,1.18313,1.18337,1.18295,1.18295,21800000.0
2007-10-17 23:05:00,1.18285,1.18335,1.1825,1.18335,13000000.0
2007-10-17 23:06:00,1.1835,1.18401,1.1833,1.1833,16200000.0
2007-10-17 23:07:00,1.18371,1.18391,1.18365,1.18365,12200000.0
2007-10-17 23:08:00,1.18354,1.18378,1.18328,1.1834,21600000.0
2007-10-17 23:09:00,1.18366,1.18366,1.18327,1.18366,19800000.0
2007-10-17 23:10:00,1.18311,1.18324,1.18292,1.18292,16000000.0
2007-10-17 23:11:00,1.18272,1.18302,1.18266,1.18302,17000000.0
2007-10-17 23:12:00,1.18327,1.18334,1.18302,1.18312,13000000.0
2007-10-17 23:13:00,1.18322,1.18331,1.18293,1.18317,28600000.0
2007-10-17 23:14:00,1.1833,1.1836,1.18313,1.18313,10400000.0
2007-10-17 23:15:00,1.1838,1.1838,1.1838,1.1838,15600000.0
2007-10-17 23:16:00,1.18274,1.18347,1.18269,1.18301,15600000.0
2007-10-17 23:17:00,1.1831,1.18345,1.1831,1.18335,11200000.0
2007-10-17 23:18:00,1.18322,1.18353,1.18317,1.18353,11400000.0
2007-10-17 23:19:00,1.18314,1.18366,1.18314,1.1834,9600000.0
2007-10-17 23:20:00,1.18305,1.18305,1.18279,1.18279,14600000.0
2007-10-17 23:21:00,1.18296,1.18329,1.18291,1.18317,18800000.0
2007-10-17 23:22:00,1.18328,1.18355,1.18299,1.18302,13000000.0
2007-10-17 23:23:00,1.18323,1.184,1.18323,1.184,16000000.0
2007-10-17 23:24:00,1.18394,1.18394,1.1836,1.18371,18000000.0
2007-10-17 23:25:00,1.18373,1.18373,1.18331,1.18334,9800000.0
2007-10-17 23:26:00,1.18372,1.18386,1.1832,1.18386,17400000.0
2007-10-17 23:27:00,1.18318,1.18337,1.18294,1.18318,20400000.0
2007-10-17 23:28:00,1.18302,1.18302,1.18268,1.1827,13000000.0
2007-10-17 23:29:00,1.18281,1.18314,1.18273,1.18292,16600000.0
2007-10-17 23:30:00,1.18379,1.18417,1.18356,1.18356,13400000.0
2007-10-17 23:31:00,1.18403,1.18439,1.18403,1.18424,11800000.0
2007-10-17 23:32:00,1.18432,1.1845,1.18405,1.18428,19400000.0
2007-10-17 23:33:00,1.1844,1.18477,1.18418,1.18473,15600000.0
2007-10-17 23:34:00,1.18443,1.18506,1.18443,1.18478,12800000.0
2007-10-17 23:35:00,1.1845,1.18511,1.18425,1.18442,14200000.0
2007-10-17 23:36:00,1.18443,1.18484,1.18443,1.18467,14600000.0
2007-10-17 23:37:00,1.18492,1.18498,1.18474,1.18491,11800000.0
2007-10-17 23:38:00,1.18551,1.18562,1.18513,1.18519,13800000.0
2007-10-17 23:39:00,1.18498,1.18519,1.18467,1.18467,19800000.0
2007-10-17 23:40:00,1.1846,1.18483,1.18424,1.18452,15000000.0
2007-10-17 23:41:00,1.18469,1.18469,1.18418,1.18459,6800000.0
2007-10-17 23:42:00,1.18468,1.18488,1.18465,1.18479,15800000.0
2007-10-17 23:43:00,1.18492,1.18492,1.18473,1.18489,10800000.0
2007-10-17 23:44:00,1.18491,1.18506,1.18481,1.18498,23000000.0
2007-10-17 23:45:00,1.18471,1.18515,1.1844,1.18465,15400000.0
2007-10-17 23:46:00,1.18449,1.18471,1.18434,1.18471,20400000.0
2007-10-17 23:47:00,1.18401,1.18406,1.18391,1.18391,18600000.0
2007-10-17 23:48:00,1.18374,1.18437,1.18374,1.18383,26600000.0
2007-10-17 23:49:00,1.18433,1.18435,1.18419,1.1843,6800000.0
2007-10-17 23:50:00,1.18415,1.18446,1.1839,1.18409,14200000.0
2007-10-17 23:51:00,1.18374,1.18377,1.1834,1.1834,10800000.0
2007-10-17 23:52:00,1.18431,1.18439,1.18405,1.1842,16800000.0
2007-10-17 23:53:00,1.18392,1.18417,1.18379,1.18417,11800000.0
2007-10-17 23:54:00,1.18397,1.18397,1.18352,1.18385,10000000.0
2007-10-17 23:55:00,1.18386,1.18446,1.18369,1.18413,21400000.0
2007-10-17 23:56:00,1.18405,1.18426,1.18394,1.18426,14200000.0
2007-10-17 23:57:00,1.18476,1.18476,1.18367,1.18413,16200000.0
2007-10-17 23:58:00,1.18346,1.18386,1.18329,1.18386,8200000.0
2007-10-17 23:59:00,1.1837,1.18417,1.1837,1.18411,12600000.0
2007-10-18 00:00:00,1.18396,1.18443,1.18335,1.18335,12600000.0
2007-10-18 00:01:00,1.18348,1.184,1.18348,1.18348,17200000.0
2007-10-18 00:02:00,1.18348,1.18383,1.18348,1.18349,20200000.0
2007-10-18 00:03:00,1.1833,1.18366,1.1833,1.18331,8400000.0
2007-10-18 00:04:00,1.18336,1.1836,1.1829,1.1829,14000000.0
2007-10-18 00:05:00,1.18258,1.18378,1.18258,1.18378,13800000.0
2007-10-18 00:06:00,1.18442,1.18484,1.18392,1.18484,20600000.0
2007-10-18 00:07:00,1.18439,1.18455,1.18423,1.18455,12800000.0
2007-10-18 00:08:00,1.18428,1.18468,1.18428,1.18442,11200000.0
2007-10-18 00:09:00,1.18419,1.18419,1.18355,1.18386,10000000.0
2007-10-18 00:10:00,1.18418,1.18498,1.18418,1.18461,9000000.0
2007-10-18 00:11:00,1.18446,1.18453,1.18423,1.18424,14400000.0
2007-10-18 00:12:00,1.18431,1.18465,1.18416,1.18465,12400000.0
2007-10-18 00:13:00,1.18456,1.18488,1.18406,1.18442,16000000.0
2007-10-18 00:14:00,1.18456,1.18522,1.18456,1.18483,16000000.0
2007-10-18 00:15:00,1.1849,1.18536,1.18479,1.18536,9800000.0
2007-10-18 00:16:00,1.18441,1.18498,1.18441,1.18489,8400000.0
2007-10-18 00:17:00,1.18456,1.18508,1.18385,1.18508,22800000.0
2007-10-18 00:18:00,1.18551,1.18551,1.18524,1.18533,12800000.0
2007-10-18 00:19:00,1.18526,1.18562,1.18526,1.18557,14400000.0
2007-10-18 00:20:00,1.18561,1.18575,1.18553,1.18556,16400000.0
2007-10-18 00:21:00,1.18538,1.18538,1.1851,1.18538,8800000.0
2007-10-18 00:22:00,1.18555,1.18565,1.18511,1.18511,12400000.0
2007-10-18 00:23:00,1.18515,1.18552,1.18499,1.18504,26600000.0
2007-10-18 00:24:00,1.18533,1.18596,1.18533,1.18568,9800000.0
2007-10-18 00:25:00,1.18566,1.18583,1.18522,1.1856,25200000.0
2007-10-18 00:26:00,1.1853,1.18534,1.18488,1.18501,11200000.0
2007-10-18 00:27:00,1.18513,1.18545,1.18513,1.18545,10600000.0
2007-10-18 00:28:00,1.18542,1.18543,1.18503,1.18514,11800000.0
2007-10-18 00:29:00,1.18502,1.18538,1.18455,1.1847,12000000.0
2007-10-18 00:30:00,1.18406,1.18406,1.1837,1.18397,11400000.0
2007-10-18 00:31:00,1.18364,1.18487,1.18364,1.18487,17800000.0
2007-10-18 00:32:00,1.18495,1.18532,1.18495,1.18521,14000000.0
2007-10-18 00:33:00,1.18552,1.18587,1.18515,1.1853,12200000.0
2007-10-18 00:34:00,1.18561,1.18594,1.18548,1.18594,21400000.0
2007-10-18 00:35:00,1.18596,1.18605,1.18553,1.1856,16800000.0
2007-10-18 00:36:00,1.18572,1.18623,1.18572,1.18584,18600000.0
2007-10-18 00:37:00,1.18606,1.18639,1.18575,1.18583,29400000.0
2007-10-18 00:38:00,1.18574,1.18607,1.18574,1.1858,9800000.0
2007-10-18 00:39:00,1.18589,1.18589,1.18518,1.18552,22000000.0
2007-10-18 00:40:00,1.18559,1.18559,1.18534,1.18535,23000000.0
2007-10-18 00:41:00,1.18573,1.18621,1.18557,1.18558,15400000.0
2007-10-18 00:42:00,1.1858,1.18596,1.18566,1.18566,17400000.0
2007-10-18 00:43:00,1.18573,1.18599,1.18572,1.18578,18400000.0
2007-10-18 00:44:00,1.18586,1.18616,1.18585,1.18587,22400000.0
2007-10-18 00:45:00,1.18579,1.1862,1.18565,1.18607,18000000.0
2007-10-18 00:46:00,1.18628,1.18628,1.18574,1.18581,19200000.0
2007-10-18 00:47:00,1.18566,1.18659,1.18553,1.18659,17400000.0
2007-10-18 00:48:00,1.18618,1.18628,1.18591,1.18628,10000000.0
2007-10-18 00:49:00,1.18649,1.18649,1.18569,1.18594,19200000.0
2007-10-18 00:50:00,1.18548,1.18627,1.18548,1.18582,21800000.0
2007-10-18 00:51:00,1.18639,1.18677,1.18612,1.18628,26000000.0
2007-10-18 00:52:00,1.18633,1.18741,1.18608,1.18741,27000000.0
2007-10-18 00:53:00,1.18658,1.18692,1.18646,1.18661,11000000.0
2007-10-18 00:54:00,1.18699,1.18699,1.18588,1.18616,14200000.0
2007-10-18 00:55:00,1.1864,1.1864,1.18541,1.18541,14400000.0
2007-10-18 00:56:00,1.18597,1.18638,1.18587,1.18587,10200000.0
2007-10-18 00:57:00,1.18593,1.18593,1.18547,1.18547,7400000.0
2007-10-18 00:58:00,1.18572,1.18575,1.18551,1.18571,12400000.0
2007-10-18 00:59:00,1.18548,1.18569,1.18514,1.18531,28400000.0
2007-10-18 01:00:00,1.18535,1.1857,1.18535,1.18562,16600000.0
2007-10-18 01:01:00,1.18591,1.18617,1.18559,1.18559,13800000.0
2007-10-18 01:02:00,1.18562,1.18593,1.18555,1.18569,17200000.0
2007-10-18 01:03:00,1.1859,1.18637,1.1859,1.18637,14800000.0
2007-10-18 01:04:00,1.1867,1.187,1.18648,1.18648,15200000.0
2007-10-18 01:05:00,1.18666,1.18681,1.1865,1.1865,16200000.0
2007-10-18 01:06:00,1.18664,1.18689,1.18664,1.18689,9400000.0
2007-10-18 01:07:00,1.18683,1.18683,1.18621,1.18636,8800000.0
2007-10-18 01:08:00,1.18664,1.18688,1.18635,1.18684,19000000.0
2007-10-18 01:09:00,1.18646,1.18695,1.18646,1.18691,11800000.0
2007-10-18 01:10:00,1.18711,1.18742,1.18687,1.18687,8800000.0
2007-10-18 01:11:00,1.18725,1.18725,1.18686,1.18693,6800000.0
2007-10-18 01:12:00,1.18688,1.18688,1.18571,1.18586,17800000.0
2007-10-18 01:13:00,1.18592,1.18603,1.18592,1.18603,3200000.0
2007-10-18 01:14:00,1.18536,1.18634,1.18536,1.18634,27000000.0
2007-10-18 01:15:00,1.18575,1.18581,1.18528,1.18528,23400000.0
2007-10-18 01:16:00,1.18528,1.18587,1.18528,1.1856,16600000.0
2007-10-18 01:17:00,1.1862,1.1862,1.1862,1.1862,10600000.0
2007-10-18 01:18:00,1.18588,1.18589,1.18504,1.18504,10600000.0
2007-10-18 01:19:00,1.18532,1.18615,1.18532,1.18614,8000000.0
2007-10-18 01:20:00,1.18665,1.18665,1.18625,1.18637,12000000.0
2007-10-18 01:21:00,1.18636,1.18663,1.1861,1.18629,27400000.0
2007-10-18 01:22:00,1.18567,1.18619,1.18567,1.1858,5600000.0
2007-10-18 01:23:00,1.18546,1.18596,1.18517,1.18535,25200000.0
2007-10-18 01:24:00,1.18537,1.18597,1.18537,1.18594,21800000.0
2007-10-18 01:25:00,1.18545,1.18594,1.18545,1.18594,19400000.0
2007-10-18 01:26:00,1.18578,1.18603,1.18551,1.18555,14600000.0
2007-10-18 01:27:00,1.18531,1.18555,1.18525,1.18541,19800000.0
2007-10-18 01:28:00,1.18547,1.18553,1.18527,1.18553,9400000.0
2007-10-18 01:29:00,1.1859,1.1859,1.18516,1.1855,16200000.0
2007-10-18 01:30:00,1.18538,1.18589,1.18538,1.18557,14200000.0
2007-10-18 01:31:00,1.18558,1.18575,1.18537,1.18569,12600000.0
2007-10-18 01:32:00,1.18571,1.18593,1.18559,1.18559,12400000.0
2007-10-18 01:33:00,1.1852,1.18588,1.1852,1.18573,14600000.0
2007-10-18 01:34:00,1.1854,1.1856,1.18531,1.18536,15600000.0
2007-10-18 01:35:00,1.18549,1.18624,1.18528,1.18624,14000000.0
2007-10-18 01:36:00,1.1858,1.18605,1.18567,1.18586,14800000.0
2007-10-18 01:37:00,1.18546,1.18559,1.18546,1.18549,26800000.0
2007-10-18 01:38:00,1.18545,1.18569,1.18456,1.18456,26800000.0
2007-10-18 01:39:00,1.18456,1.18456,1.18421,1.18436,12200000.0
2007-10-18 01:40:00,1.18432,1.18531,1.18432,1.18531,10800000.0
2007-10-18 01:41:00,1.18592,1.18592,1.18499,1.18538,16000000.0
2007-10-18 01:42:00,1.18542,1.18608,1.18523,1.18563,24400000.0
2007-10-18 01:43:00,1.18505,1.18519,1.18486,1.18488,13000000.0
2007-10-18 01:44:00,1.18528,1.1855,1.18474,1.18474,15800000.0
2007-10-18 01:45:00,1.18531,1.18531,1.18443,1.1847,26000000.0
2007-10-18 01:46:00,1.18511,1.18546,1.18475,1.18495,18200000.0
2007-10-18 01:47:00,1.18459,1.18485,1.18432,1.18485,10000000.0
2007-10-18 01:48:00,1.1847,1.18533,1.18462,1.18533,16800000.0
2007-10-18 01:49:00,1.18511,1.18554,1.18511,1.18514,16200000.0
2007-10-18 01:50:00,1.18563,1.18613,1.18562,1.18603,25000000.0
2007-10-18 01:51:00,1.18537,1.18538,1.18506,1.18506,7400000.0
2007-10-18 01:52:00,1.18521,1.18543,1.18509,1.18527,16000000.0
2007-10-18 01:53:00,1.18551,1.18567,1.18521,1.18546,18800000.0
2007-10-18 01:54:00,1.18506,1.1855,1.18506,1.1855,17000000.0
2007-10-18 01:55:00,1.18522,1.18557,1.18515,1.18551,16400000.0
2007-10-18 01:56:00,1.18567,1.18574,1.18551,1.18551,14600000.0
2007-10-18 01:57:00,1.18588,1.18588,1.18526,1.18531,20000000.0
2007-10-18 01:58:00,1.18576,1.18602,1.18521,1.18521,13000000.0
2007-10-18 01:59:00,1.18535,1.1856,1.18534,1.18546,17600000.0
2007-10-18 02:00:00,1.18553,1.18574,1.18553,1.18574,24600000.0
2007-10-18 02:01:00,1.18603,1.18662,1.18603,1.18647,15800000.0
2007-10-18 02:02:00,1.18611,1.18635,1.18602,1.18602,13600000.0
2007-10-18 02:03:00,1.18611,1.18662,1.18611,1.18651,14600000.0
2007-10-18 02:04:00,1.1866,1.1867,1.1865,1.1867,18600000.0
2007-10-18 02:05:00,1.1866,1.1866,1.18621,1.18621,18600000.0
2007-10-18 02:06:00,1.18644,1.18673,1.18632,1.1866,20400000.0
2007-10-18 02:07:00,1.18613,1.1866,1.18611,1.18641,24800000.0
2007-10-18 02:08:00,1.186,1.186,1.18551,1.18551,9600000.0
2007-10-18 02:09:00,1.18537,1.18539,1.18471,1.18473,18800000.0
2007-10-18 02:10:00,1.18481,1.18545,1.18481,1.18533,20000000.0
2007-10-18 02:11:00,1.18544,1.18556,1.1854,1.1854,18000000.0
2007-10-18 02:12:00,1.18598,1.18598,1.18538,1.18547,11000000.0
2007-10-18 02:13:00,1.18549,1.18549,1.18522,1.18542,9000000.0
2007-10-18 02:14:00,1.18527,1.1853,1.18494,1.18518,21800000.0
2007-10-18 02:15:00,1.18528,1.18592,1.18527,1.18527,13200000.0
2007-10-18 02:16:00,1.18543,1.18543,1.18517,1.18523,10200000.0
2007-10-18 02:17:00,1.18507,1.18544,1.18488,1.18544,18800000.0
2007-10-18 02:18:00,1.18534,1.18572,1.1852,1.18572,11600000.0
2007-10-18 02:19:00,1.18582,1.18584,1.18552,1.18552,16400000.0
2007-10-18 02:20:00,1.18525,1.18536,1.18486,1.18489,14800000.0
2007-10-18 02:21:00,1.18513,1.18543,1.18501,1.1854,9400000.0
2007-10-18 02:22:00,1.18505,1.18505,1.18463,1.18463,11200000.0
2007-10-18 02:23:00,1.18458,1.18524,1.18458,1.18489,8400000.0
2007-10-18 02:24:00,1.18485,1.18491,1.18451,1.18469,10000000.0
2007-10-18 02:25:00,1.18471,1.18531,1.18471,1.18531,22200000.0
2007-10-18 02:26:00,1.1848,1.1851,1.18423,1.1851,17200000.0
2007-10-18 02:27:00,1.18523,1.1857,1.18516,1.18542,26000000.0
2007-10-18 02:28:00,1.18514,1.1861,1.18514,1.1861,15200000.0
2007-10-18 02:29:00,1.18617,1.18662,1.18576,1.18611,20800000.0
2007-10-18 02:30:00,1.18596,1.18627,1.18585,1.186,15600000.0
2007-10-18 02:31:00,1.18601,1.18641,1.18598,1.18608,25400000.0
2007-10-18 02:32:00,1.1858,1.18605,1.1858,1.18605,9600000.0
2007-10-18 02:33:00,1.18585,1.18628,1.18575,1.18575,12200000.0
2007-10-18 02:34:00,1.18567,1.18568,1.18545,1.18555,14800000.0
2007-10-18 02:35:00,1.1862,1.1862,1.186,1.1862,11600000.0
2007-10-18 02:36:00,1.18586,1.18602,1.18566,1.18566,11600000.0
2007-10-18 02:37:00,1.18586,1.18609,1.18551,1.18565,25200000.0
2007-10-18 02:38:00,1.18559,1.18581,1.18536,1.18567,8800000.0
2007-10-18 02:39:00,1.18569,1.18594,1.18569,1.18581,32400000.0
2007-10-18 02:40:00,1.18528,1.18603,1.18528,1.18578,11800000.0
2007-10-18 02:41:00,1.18616,1.18655,1.18601,1.18601,13800000.0
2007-10-18 02:42:00,1.18639,1.18657,1.1858,1.18612,7600000.0
2007-10-18 02:43:00,1.18605,1.18609,1.18605,1.18609,2600000.0
2007-10-18 02:44:00,1.18607,1.18646,1.18607,1.18641,23800000.0
2007-10-18 02:45:00,1.18652,1.18652,1.18595,1.18648,20600000.0
2007-10-18 02:46:00,1.18642,1.18691,1.18627,1.18633,15800000.0
2007-10-18 02:47:00,1.18644,1.18692,1.18618,1.18618,13800000.0
2007-10-18 02:48:00,1.18641,1.18681,1.18636,1.18681,12400000.0
2007-10-18 02:49:00,1.18701,1.18706,1.18673,1.18673,10800000.0
2007-10-18 02:50:00,1.18666,1.18666,1.18605,1.18657,21200000.0
2007-10-18 02:53:00,1.18579,1.1866,1.18579,1.1866,15000000.0
2007-10-18 02:54:00,1.18678,1.18742,1.18678,1.18725,39400000.0
2007-10-18 02:55:00,1.18673,1.18688,1.18639,1.18658,15000000.0
2007-10-18 02:56:00,1.1863,1.18701,1.1863,1.18666,19000000.0
2007-10-18 02:57:00,1.1864,1.18646,1.1861,1.18617,22200000.0
2007-10-18 02:58:00,1.18617,1.18621,1.18597,1.18606,7000000.0
2007-10-18 02:59:00,1.18632,1.18653,1.18599,1.18615,12000000.0
2007-10-18 03:00:00,1.18562,1.18607,1.18557,1.18597,24000000.0
2007-10-18 03:01:00,1.18625,1.18668,1.18597,1.18606,28400000.0
2007-10-18 03:02:00,1.18625,1.18628,1.18607,1.18628,10600000.0
2007-10-18 03:03:00,1.18601,1.18628,1.18551,1.18594,13800000.0
2007-10-18 03:04:00,1.18574,1.18594,1.18534,1.18552,12400000.0
2007-10-18 03:05:00,1.18596,1.18615,1.18595,1.1861,8800000.0
2007-10-18 03:06:00,1.18617,1.18655,1.18617,1.18653,18200000.0
2007-10-18 03:07:00,1.18659,1.18701,1.18659,1.18677,23400000.0
2007-10-18 03:08:00,1.18678,1.1868,1.1864,1.18665,14200000.0
2007-10-18 03:09:00,1.18703,1.18718,1.18682,1.18694,12400000.0
2007-10-18 03:10:00,1.18673,1.18689,1.18641,1.18666,27400000.0
2007-10-18 03:11:00,1.1868,1.18705,1.18664,1.18705,11600000.0
2007-10-18 03:12:00,1.18683,1.18704,1.18658,1.1869,18800000.0
2007-10-18 03:13:00,1.18684,1.18705,1.18658,1.1867,21000000.0
2007-10-18 03:14:00,1.18695,1.18695,1.18622,1.18622,12200000.0
2007-10-18 03:15:00,1.18618,1.18661,1.18612,1.18623,11200000.0
2007-10-18 03:16:00,1.18644,1.18653,1.1862,1.18642,30200000.0
2007-10-18 03:17:00,1.18624,1.18709,1.18624,1.18698,12800000.0
2007-10-18 03:18:00,1.18721,1.18724,1.18698,1.18698,10400000.0
2007-10-18 03:19:00,1.18728,1.18753,1.18651,1.18651,11800000.0
2007-10-18 03:20:00,1.18651,1.18729,1.18651,1.18729,25200000.0
2007-10-18 03:21:00,1.187,1.187,1.18663,1.18663,9600000.0
2007-10-18 03:22:00,1.1868,1.1868,1.18628,1.18675,7800000.0
2007-10-18 03:23:00,1.18679,1.18687,1.1866,1.18687,11000000.0
2007-10-18 03:24:00,1.18664,1.18689,1.18612,1.18663,14200000.0
2007-10-18 03:25:00,1.18663,1.187,1.18634,1.18659,19000000.0
2007-10-18 03:26:00,1.18669,1.18735,1.18669,1.18735,11400000.0
2007-10-18 03:27:00,1.18712,1.18712,1.1867,1.1867,11600000.0
2007-10-18 03:28:00,1.18673,1.18722,1.18673,1.18713,12200000.0
2007-10-18 03:29:00,1.18732,1.18732,1.18699,1.18721,7200000.0
2007-10-18 03:30:00,1.1873,1.1873,1.18682,1.18682,17200000.0
2007-10-18 03:31:00,1.18669,1.18719,1.18655,1.18704,13600000.0
2007-10-18 03:32:00,1.18675,1.18715,1.18654,1.18654,19000000.0
2007-10-18 03:33:00,1.18682,1.18718,1.1868,1.18701,5000000.0
2007-10-18 03:34:00,1.1874,1.1874,1.1871,1.1873,9000000.0
2007-10-18 03:35:00,1.18714,1.1874,1.18688,1.18688,9000000.0
2007-10-18 03:36:00,1.18685,1.18685,1.18635,1.18684,22600000.0
2007-10-18 03:37:00,1.18686,1.18694,1.18617,1.18617,12800000.0
2007-10-18 03:38:00,1.18693,1.18713,1.18693,1.18713,22400000.0
2007-10-18 03:39:00,1.187,1.18707,1.18683,1.18692,27800000.0
2007-10-18 03:40:00,1.18757,1.18766,1.18723,1.18732,10000000.0
2007-10-18 03:41:00,1.18695,1.18773,1.18695,1.18741,26600000.0
2007-10-18 03:42:00,1.18789,1.18793,1.18744,1.18768,21200000.0
2007-10-18 03:43:00,1.18738,1.18774,1.18728,1.18774,31000000.0
2007-10-18 03:44:00,1.18759,1.18769,1.18758,1.18769,14800000.0
2007-10-18 03:45:00,1.18711,1.18711,1.18681,1.18681,19000000.0
2007-10-18 03:46:00,1.18691,1.18732,1.18675,1.18696,18600000.0
2007-10-18 03:47:00,1.18708,1.18756,1.18708,1.18713,6800000.0
2007-10-18 03:48:00,1.18737,1.18786,1.18697,1.18786,18000000.0
2007-10-18 03:49:00,1.18753,1.18779,1.18718,1.18744,12200000.0
2007-10-18 03:50:00,1.18727,1.18759,1.1871,1.18712,13200000.0
2007-10-18 03:51:00,1.18751,1.18753,1.18722,1.18734,9000000.0
2007-10-18 03:52:00,1.18727,1.18736,1.18709,1.18717,30000000.0
2007-10-18 03:53:00,1.18735,1.18766,1.18716,1.18738,15800000.0
2007-10-18 03:54:00,1.18734,1.18737,1.18712,1.18712,14000000.0
2007-10-18 03:55:00,1.18706,1.1871,1.18698,1.18702,20800000.0
2007-10-18 03:56:00,1.1872,1.18745,1.18662,1.18662,14000000.0
2007-10-18 03:57:00,1.18702,1.18727,1.18677,1.18688,25600000.0
2007-10-18 03:58:00,1.18706,1.1872,1.18702,1.18717,9600000.0
2007-10-18 03:59:00,1.18719,1.1875,1.1869,1.1875,22400000.0
2007-10-18 04:00:00,1.18699,1.18699,1.18662,1.18662,12000000.0
2007-10-18 04:01:00,1.18691,1.18731,1.18691,1.18715,10800000.0
2007-10-18 04:02:00,1.18753,1.18767,1.18705,1.18705,9600000.0
2007-10-18 04:03:00,1.18727,1.18742,1.18718,1.18725,12600000.0
2007-10-18 04:04:00,1.18723,1.18743,1.1868,1.18704,16200000.0
2007-10-18 04:05:00,1.1872,1.18753,1.1872,1.18742,14400000.0
2007-10-18 04:06:00,1.18758,1.18765,1.18731,1.18756,9400000.0
2007-10-18 04:07:00,1.18705,1.1875,1.18678,1.1875,18000000.0
2007-10-18 04:08:00,1.18701,1.18778,1.18701,1.18736,18200000.0
2007-10-18 04:09:00,1.1875,1.18761,1.18738,1.18739,23000000.0
2007-10-18 04:10:00,1.18698,1.18777,1.18698,1.18733,16200000.0
2007-10-18 04:11:00,1.18746,1.18775,1.18735,1.18773,13000000.0
2007-10-18 04:12:00,1.18722,1.18766,1.18718,1.18736,10400000.0
2007-10-18 04:13:00,1.1874,1.18783,1.1874,1.18768,29600000.0
2007-10-18 04:14:00,1.18763,1.18782,1.18749,1.18754,17200000.0
2007-10-18 04:15:00,1.18764,1.18784,1.18708,1.18716,24200000.0
2007-10-18 04:16:00,1.18692,1.18747,1.18691,1.18692,17000000.0
2007-10-18 04:17:00,1.18707,1.18715,1.18686,1.18698,17800000.0
2007-10-18 04:18:00,1.18725,1.18748,1.18685,1.18685,7800000.0
2007-10-18 04:19:00,1.18734,1.18738,1.18689,1.1871,19800000.0
2007-10-18 04:20:00,1.18671,1.18701,1.18671,1.18695,11200000.0
2007-10-18 04:21:00,1.18659,1.18718,1.18659,1.18714,25200000.0
2007-10-18 04:22:00,1.18726,1.18732,1.18704,1.18708,19800000.0
2007-10-18 04:23:00,1.18669,1.18698,1.18669,1.18698,11600000.0
2007-10-18 04:24:00,1.18706,1.18739,1.18688,1.18707,8600000.0
2007-10-18 04:25:00,1.18739,1.18743,1.18693,1.18716,19200000.0
2007-10-18 04:26:00,1.18728,1.18741,1.18687,1.18732,24400000.0
2007-10-18 04:27:00,1.1872,1.18768,1.18707,1.18738,18200000.0
2007-10-18 04:28:00,1.18716,1.18789,1.18716,1.18757,21600000.0
2007-10-18 04:29:00,1.1874,1.18759,1.1874,1.18759,12000000.0
2007-10-18 04:30:00,1.18735,1.18753,1.18722,1.18753,25200000.0
2007-10-18 04:31:00,1.18759,1.18791,1.18754,1.18791,8200000.0
2007-10-18 04:32:00,1.18747,1.1881,1.18747,1.18791,15400000.0
2007-10-18 04:33:00,1.18804,1.18804,1.18719,1.18736,8600000.0
2007-10-18 04:34:00,1.18699,1.18752,1.18699,1.18752,9000000.0
2007-10-18 04:35:00,1.18743,1.18788,1.18731,1.18788,14000000.0
2007-10-18 04:36:00,1.18824,1.18839,1.18811,1.18814,23600000.0
2007-10-18 04:37:00,1.18762,1.18789,1.18761,1.18775,23600000.0
2007-10-18 04:38:00,1.18781,1.18781,1.1874,1.18774,19400000.0
2007-10-18 04:39:00,1.18827,1.18827,1.18792,1.18811,19600000.0
2007-10-18 04:40:00,1.18783,1.18803,1.18761,1.18803,9800000.0
2007-10-18 04:41:00,1.18804,1.18826,1.18765,1.18765,11400000.0
2007-10-18 04:42:00,1.18815,1.18855,1.18804,1.18807,26000000.0
2007-10-18 04:43:00,1.18827,1.18839,1.18826,1.18839,4800000.0
2007-10-18 04:44:00,1.1883,1.18868,1.18807,1.18868,14400000.0
2007-10-18 04:45:00,1.18845,1.18871,1.18845,1.18847,18200000.0
2007-10-18 04:46:00,1.18839,1.18848,1.18773,1.18823,9200000.0
2007-10-18 04:47:00,1.18808,1.18856,1.18797,1.18797,17400000.0
2007-10-18 04:48:00,1.18822,1.18862,1.18808,1.18814,14200000.0
2007-10-18 04:49:00,1.18776,1.18804,1.18756,1.18776,20200000.0
2007-10-18 04:50:00,1.18758,1.18801,1.18758,1.18779,9000000.0
2007-10-18 04:51:00,1.18763,1.18791,1.18763,1.18783,12400000.0
2007-10-18 04:52:00,1.18782,1.18801,1.18766,1.18766,17400000.0
2007-10-18 04:53:00,1.18778,1.18778,1.18703,1.18703,6200000.0
2007-10-18 04:54:00,1.18707,1.18781,1.18707,1.18735,27200000.0
2007-10-18 04:55:00,1.18721,1.18755,1.18721,1.18741,6800000.0
2007-10-18 04:56:00,1.18715,1.18716,1.18704,1.18707,18600000.0
2007-10-18 04:57:00,1.18665,1.18732,1.18665,1.18732,28800000.0
2007-10-18 04:58:00,1.188,1.188,1.1879,1.1879,15400000.0
2007-10-18 05:00:00,1.18729,1.18775,1.18729,1.18732,15400000.0
2007-10-18 05:01:00,1.18746,1.18809,1.18727,1.18746,32600000.0
2007-10-18 05:02:00,1.18731,1.18771,1.18723,1.18724,10600000.0
2007-10-18 05:03:00,1.18714,1.18723,1.18687,1.18723,9000000.0
2007-10-18 05:04:00,1.18703,1.18703,1.18686,1.18692,20600000.0
2007-10-18 05:05:00,1.18727,1.18753,1.18714,1.18736,17600000.0
2007-10-18 05:06:00,1.18664,1.18729,1.18664,1.18721,9600000.0
2007-10-18 05:07:00,1.1866,1.18712,1.18639,1.18712,13800000.0
2007-10-18 05:08:00,1.18727,1.18727,1.18681,1.1869,20600000.0
2007-10-18 05:09:00,1.18654,1.18654,1.18615,1.18636,24200000.0
2007-10-18 05:10:00,1.18633,1.18685,1.18618,1.18685,16200000.0
2007-10-18 05:11:00,1.1864,1.18677,1.18636,1.18677,15000000.0
2007-10-18 05:12:00,1.18672,1.18693,1.18664,1.18664,13000000.0
2007-10-18 05:13:00,1.1865,1.18716,1.18602,1.18716,8400000.0
2007-10-18 05:14:00,1.18689,1.1874,1.18689,1.18718,31600000.0
2007-10-18 05:15:00,1.1873,1.18758,1.18708,1.18708,13400000.0
2007-10-18 05:16:00,1.18699,1.18736,1.18699,1.18719,22800000.0
2007-10-18 05:17:00,1.18707,1.18748,1.18707,1.18748,11000000.0
2007-10-18 05:18:00,1.1878,1.18804,1.18732,1.18732,22200000.0
2007-10-18 05:19:00,1.18712,1.18761,1.1868,1.18715,23600000.0
2007-10-18 05:20:00,1.1872,1.18777,1.1872,1.1875,16000000.0
2007-10-18 05:21:00,1.18761,1.18778,1.18742,1.18756,25000000.0
2007-10-18 05:22:00,1.18734,1.18734,1.18699,1.18716,11200000.0
2007-10-18 05:23:00,1.18691,1.18725,1.18691,1.18691,7600000.0
2007-10-18 05:24:00,1.18725,1.18725,1.1868,1.1868,21200000.0
2007-10-18 05:25:00,1.18682,1.18753,1.18664,1.18753,12000000.0
2007-10-18 05:26:00,1.18741,1.18741,1.18686,1.18717,13800000.0
2007-10-18 05:27:00,1.18743,1.18743,1.18645,1.18645,23200000.0
2007-10-18 05:28:00,1.18683,1.18693,1.18669,1.18693,20200000.0
2007-10-18 05:29:00,1.1869,1.1871,1.1869,1.1869,13400000.0
2007-10-18 05:30:00,1.18727,1.18727,1.18682,1.18691,13400000.0
2007-10-18 05:31:00,1.18701,1.18716,1.18695,1.18695,7600000.0
2007-10-18 05:32:00,1.1873,1.1873,1.1869,1.1869,17000000.0
2007-10-18 05:33:00,1.18675,1.18689,1.18648,1.18675,17000000.0
2007-10-18 05:34:00,1.1864,1.18677,1.18629,1.18651,9200000.0
2007-10-18 05:35:00,1.18634,1.18674,1.18634,1.18664,13600000.0
2007-10-18 05:36:00,1.18641,1.18716,1.18641,1.18669,27600000.0
2007-10-18 05:37:00,1.18683,1.18704,1.18663,1.18703,16200000.0
2007-10-18 05:38:00,1.18671,1.18716,1.1867,1.18685,32600000.0
2007-10-18 05:39:00,1.18676,1.18717,1.18667,1.18714,18800000.0
2007-10-18 05:40:00,1.18694,1.18694,1.18644,1.18671,16400000.0
2007-10-18 05:41:00,1.18692,1.187,1.18671,1.18678,27200000.0
2007-10-18 05:42:00,1.18678,1.18705,1.18666,1.18705,14200000.0
2007-10-18 05:43:00,1.18707,1.1873,1.18674,1.1873,13000000.0
2007-10-18 05:44:00,1.18706,1.18731,1.18701,1.18725,14800000.0
2007-10-18 05:45:00,1.18655,1.18693,1.18654,1.18693,18200000.0
2007-10-18 05:46:00,1.18688,1.18688,1.18645,1.18684,17000000.0
2007-10-18 05:47:00,1.18655,1.18696,1.18655,1.18671,11800000.0
2007-10-18 05:48:00,1.18667,1.18707,1.18651,1.18668,14200000.0
2007-10-18 05:49:00,1.18639,1.18678,1.186,1.18678,12200000.0
2007-10-18 05:50:00,1.18636,1.18697,1.18624,1.18678,14600000.0
2007-10-18 05:51:00,1.18678,1.18712,1.18657,1.18673,13800000.0
2007-10-18 05:52:00,1.1867,1.1869,1.1867,1.1869,8200000.0
2007-10-18 05:53:00,1.18637,1.18637,1.18608,1.18614,8200000.0
2007-10-18 05:54:00,1.18624,1.18633,1.18597,1.18612,21800000.0
2007-10-18 05:55:00,1.18626,1.18636,1.18599,1.18606,14000000.0
2007-10-18 05:56:00,1.18634,1.18663,1.18614,1.1864,24200000.0
2007-10-18 05:57:00,1.18675,1.18676,1.18649,1.18676,22800000.0
2007-10-18 05:58:00,1.18673,1.18673,1.18634,1.18634,17000000.0
2007-10-18 05:59:00,1.18634,1.18681,1.18625,1.18681,12800000.0
2007-10-18 06:00:00,1.18667,1.18701,1.18665,1.18672,19200000.0
2007-10-18 06:01:00,1.18691,1.1872,1.18662,1.18668,18600000.0
2007-10-18 06:02:00,1.18669,1.18672,1.18631,1.18631,8400000.0
2007-10-18 06:03:00,1.18665,1.18671,1.18634,1.18634,7400000.0
2007-10-18 06:04:00,1.18634,1.18695,1.18624,1.18695,10400000.0
2007-10-18 06:05:00,1.18681,1.18711,1.18658,1.18665,17800000.0
2007-10-18 06:06:00,1.18711,1.18722,1.18652,1.18677,15000000.0
2007-10-18 06:07:00,1.18657,1.18671,1.18632,1.18632,8200000.0
2007-10-18 06:08:00,1.18628,1.18769,1.18628,1.18769,20800000.0
2007-10-18 06:09:00,1.18759,1.18773,1.18753,1.18753,17200000.0
2007-10-18 06:10:00,1.18766,1.18801,1.18757,1.18764,25000000.0
2007-10-18 06:11:00,1.18796,1.18796,1.18726,1.18742,21200000.0
2007-10-18 06:12:00,1.18732,1.18732,1.18716,1.18716,11600000.0
2007-10-18 06:13:00,1.18726,1.18726,1.1868,1.18696,24000000.0
2007-10-18 06:14:00,1.18714,1.18734,1.18713,1.18734,5000000.0
2007-10-18 06:15:00,1.18752,1.18772,1.18741,1.18746,18800000.0
2007-10-18 06:16:00,1.18717,1.18717,1.18649,1.18649,9600000.0
2007-10-18 06:17:00,1.1866,1.18694,1.1866,1.18694,19200000.0
2007-10-18 06:18:00,1.18712,1.18732,1.18712,1.18732,3000000.0
2007-10-18 06:19:00,1.18707,1.1873,1.18667,1.18691,7600000.0
2007-10-18 06:20:00,1.18714,1.18762,1.18711,1.18734,12600000.0
2007-10-18 06:21:00,1.18661,1.18701,1.18661,1.18701,12400000.0
2007-10-18 06:22:00,1.18708,1.18735,1.18674,1.18735,9800000.0
2007-10-18 06:23:00,1.18678,1.18761,1.18678,1.18731,8800000.0
2007-10-18 06:24:00,1.18719,1.18746,1.18719,1.18724,13800000.0
2007-10-18 06:25:00,1.18737,1.18766,1.18712,1.18753,14800000.0
2007-10-18 06:26:00,1.1871,1.1876,1.1871,1.18738,18800000.0
2007-10-18 06:27:00,1.18745,1.18745,1.18673,1.18706,14600000.0
2007-10-18 06:28:00,1.18732,1.18759,1.18726,1.18759,13800000.0
2007-10-18 06:29:00,1.18731,1.18731,1.18723,1.18723,2600000.0
2007-10-18 06:30:00,1.18698,1.18744,1.18698,1.18724,23600000.0
2007-10-18 06:31:00,1.18723,1.18743,1.18718,1.18727,22800000.0
2007-10-18 06:32:00,1.18705,1.18741,1.18705,1.18715,17400000.0
2007-10-18 06:33:00,1.18721,1.18728,1.18685,1.18728,18600000.0
2007-10-18 06:34:00,1.18725,1.18749,1.18725,1.18749,11000000.0
2007-10-18 06:35:00,1.18716,1.18745,1.18716,1.18731,14400000.0
2007-10-18 06:36:00,1.18745,1.18802,1.18709,1.18737,12600000.0
2007-10-18 06:37:00,1.18752,1.1877,1.18725,1.18749,7600000.0
2007-10-18 06:38:00,1.18716,1.18716,1.18677,1.18684,8600000.0
2007-10-18 06:39:00,1.18691,1.18731,1.1869,1.18716,14600000.0
2007-10-18 06:40:00,1.187,1.18721,1.1867,1.1867,10800000.0
2007-10-18 06:41:00,1.18678,1.18719,1.18673,1.18673,6800000.0
2007-10-18 06:42:00,1.18661,1.18684,1.18661,1.18667,14200000.0
2007-10-18 06:43:00,1.1867,1.18699,1.18667,1.18691,13800000.0
2007-10-18 06:44:00,1.18702,1.18758,1.18702,1.1872,16600000.0
2007-10-18 06:45:00,1.18768,1.18768,1.18692,1.18692,7800000.0
2007-10-18 06:46:00,1.18759,1.18779,1.18743,1.18749,22000000.0
2007-10-18 06:47:00,1.1876,1.18761,1.18724,1.18728,14000000.0
2007-10-18 06:48:00,1.18751,1.18781,1.1873,1.18746,15400000.0
2007-10-18 06:49:00,1.18769,1.18799,1.1874,1.18753,8400000.0
2007-10-18 06:50:00,1.18757,1.18757,1.18744,1.18751,9800000.0
2007-10-18 06:51:00,1.18736,1.18736,1.1871,1.1871,10600000.0
2007-10-18 06:52:00,1.1873,1.18743,1.18716,1.18739,16200000.0
2007-10-18 06:53:00,1.18764,1.18804,1.18756,1.18774,18200000.0
2007-10-18 06:54:00,1.18753,1.18787,1.18741,1.18741,15600000.0
2007-10-18 06:55:00,1.18771,1.18789,1.18741,1.18767,18600000.0
2007-10-18 06:56:00,1.18772,1.1882,1.18727,1.1882,11600000.0
2007-10-18 06:57:00,1.18761,1.1878,1.18761,1.18766,16800000.0
2007-10-18 06:58:00,1.18762,1.18776,1.18748,1.18761,15800000.0
2007-10-18 06:59:00,1.18756,1.18769,1.18703,1.18769,21200000.0
2007-10-18 07:00:00,1.18806,1.18806,1.18777,1.18777,18000000.0
2007-10-18 07:01:00,1.18724,1.18783,1.18703,1.18761,10600000.0
2007-10-18 07:02:00,1.18744,1.18762,1.1873,1.18742,8400000.0
2007-10-18 07:03:00,1.18754,1.18799,1.18754,1.18787,15400000.0
2007-10-18 07:04:00,1.18739,1.18753,1.18732,1.18746,19800000.0
2007-10-18 07:05:00,1.18742,1.18775,1.18736,1.18747,22200000.0
2007-10-18 07:06:00,1.18777,1.18777,1.18738,1.1874,6000000.0
2007-10-18 07:07:00,1.1874,1.18761,1.18716,1.18748,9800000.0
2007-10-18 07:08:00,1.1866,1.18741,1.1866,1.18741,16400000.0
2007-10-18 07:09:00,1.18792,1.18837,1.18737,1.18837,12800000.0
2007-10-18 07:10:00,1.18817,1.18817,1.18779,1.1878,27400000.0
2007-10-18 07:11:00,1.18763,1.1879,1.18735,1.1879,16200000.0
2007-10-18 07:12:00,1.18765,1.18772,1.1873,1.18742,30600000.0
2007-10-18 07:13:00,1.18714,1.18734,1.1869,1.18692,18600000.0
2007-10-18 07:14:00,1.187,1.1874,1.18695,1.18719,6800000.0
2007-10-18 07:15:00,1.18696,1.18759,1.18696,1.18723,14000000.0
2007-10-18 07:16:00,1.18766,1.18766,1.18702,1.18702,18000000.0
2007-10-18 07:17:00,1.18727,1.1875,1.18706,1.1875,28000000.0
2007-10-18 07:18:00,1.18742,1.18742,1.18711,1.18717,11200000.0
2007-10-18 07:19:00,1.1878,1.1878,1.1878,1.1878,16400000.0
2007-10-18 07:20:00,1.18741,1.18741,1.18711,1.18713,16400000.0
2007-10-18 07:21:00,1.18706,1.1871,1.18681,1.18701,15600000.0
2007-10-18 07:22:00,1.18711,1.18731,1.18692,1.18699,6800000.0
2007-10-18 07:23:00,1.1869,1.18744,1.18674,1.18695,14800000.0
2007-10-18 07:24:00,1.18707,1.18744,1.18707,1.18717,10600000.0
2007-10-18 07:25:00,1.18766,1.18766,1.18721,1.18744,21000000.0
2007-10-18 07:26:00,1.18723,1.18723,1.18635,1.18635,16000000.0
2007-10-18 07:27:00,1.18644,1.18689,1.18642,1.18683,12600000.0
2007-10-18 07:28:00,1.18697,1.18708,1.18664,1.18689,20000000.0
2007-10-18 07:29:00,1.18726,1.18726,1.18679,1.18701,17400000.0
2007-10-18 07:30:00,1.18696,1.18704,1.18655,1.18704,18600000.0
2007-10-18 07:31:00,1.18674,1.18704,1.18669,1.18685,11800000.0
2007-10-18 07:32:00,1.18643,1.18676,1.1862,1.18628,11600000.0
2007-10-18 07:33:00,1.18626,1.18673,1.18611,1.18673,12000000.0
2007-10-18 07:34:00,1.18691,1.18708,1.1868,1.1868,23400000.0
2007-10-18 07:35:00,1.18664,1.1868,1.18627,1.1868,15600000.0
2007-10-18 07:36:00,1.18696,1.18763,1.18696,1.18699,12600000.0
2007-10-18 07:37:00,1.18684,1.18736,1.18669,1.18736,19000000.0
2007-10-18 07:38:00,1.18741,1.18754,1.1872,1.1873,13200000.0
2007-10-18 07:39:00,1.18746,1.18783,1.18724,1.18757,10400000.0
2007-10-18 07:40:00,1.18681,1.18717,1.18681,1.18697,25000000.0
2007-10-18 07:41:00,1.18723,1.18742,1.18716,1.18723,12000000.0
2007-10-18 07:42:00,1.1873,1.1875,1.1873,1.1873,15800000.0
2007-10-18 07:43:00,1.18703,1.18717,1.18683,1.18683,15800000.0
2007-10-18 07:44:00,1.18702,1.18712,1.18656,1.18669,11600000.0
2007-10-18 07:45:00,1.18675,1.18719,1.18675,1.18719,16200000.0
2007-10-18 07:46:00,1.18667,1.18719,1.18655,1.18719,22000000.0
2007-10-18 07:47:00,1.18744,1.18808,1.18735,1.18808,19600000.0
2007-10-18 07:48:00,1.18793,1.18796,1.18771,1.18792,16400000.0
2007-10-18 07:49:00,1.1883,1.1883,1.1882,1.1882,11000000.0
2007-10-18 07:50:00,1.18762,1.18769,1.18721,1.18769,11000000.0
2007-10-18 07:51:00,1.18749,1.18749,1.1872,1.18727,8600000.0
2007-10-18 07:52:00,1.18748,1.18779,1.18748,1.18757,10600000.0
2007-10-18 07:53:00,1.18761,1.18767,1.18723,1.18756,11400000.0
2007-10-18 07:54:00,1.18736,1.18736,1.18706,1.18712,21800000.0
2007-10-18 07:55:00,1.18667,1.18698,1.18667,1.18689,11000000.0
2007-10-18 07:56:00,1.18666,1.18701,1.18633,1.18665,21000000.0
2007-10-18 07:57:00,1.18634,1.18697,1.18618,1.18677,21000000.0
2007-10-18 07:58:00,1.18647,1.18692,1.18647,1.18676,13600000.0
2007-10-18 07:59:00,1.18741,1.18741,1.18665,1.18685,18200000.0
2007-10-18 08:00:00,1.18693,1.18693,1.18664,1.18664,22800000.0
2007-10-18 08:01:00,1.18676,1.18677,1.18639,1.18639,10000000.0
2007-10-18 08:02:00,1.18632,1.18669,1.18614,1.18623,17400000.0
2007-10-18 08:03:00,1.18629,1.18645,1.18629,1.18645,2600000.0
2007-10-18 08:04:00,1.18678,1.18715,1.18665,1.18689,28200000.0
2007-10-18 08:05:00,1.18647,1.18658,1.18618,1.18618,10800000.0
2007-10-18 08:06:00,1.18643,1.18673,1.18614,1.18614,9400000.0
2007-10-18 08:07:00,1.18621,1.18628,1.18579,1.18579,14800000.0
2007-10-18 08:08:00,1.18563,1.18624,1.1856,1.1859,9800000.0
2007-10-18 08:09:00,1.18616,1.18642,1.18616,1.18627,5600000.0
2007-10-18 08:10:00,1.18698,1.18698,1.18656,1.18674,9200000.0
2007-10-18 08:11:00,1.18677,1.18677,1.18634,1.18635,18400000.0
2007-10-18 08:12:00,1.1861,1.18629,1.18603,1.18603,10200000.0
2007-10-18 08:13:00,1.18594,1.18636,1.18594,1.18631,15000000.0
2007-10-18 08:14:00,1.18631,1.18663,1.18614,1.18615,24400000.0
2007-10-18 08:15:00,1.18617,1.18643,1.18617,1.18632,14400000.0
2007-10-18 08:16:00,1.18622,1.18689,1.18622,1.18642,13200000.0
2007-10-18 08:17:00,1.18644,1.18674,1.18633,1.18637,16000000.0
2007-10-18 08:18:00,1.18596,1.18617,1.18596,1.18602,11800000.0
2007-10-18 08:19:00,1.18609,1.18663,1.1859,1.186,26800000.0
2007-10-18 08:20:00,1.18582,1.18636,1.18582,1.18622,10000000.0
2007-10-18 08:21:00,1.18582,1.18613,1.18575,1.18613,20600000.0
2007-10-18 08:22:00,1.18631,1.18639,1.18603,1.18639,18600000.0
2007-10-18 08:23:00,1.18622,1.18639,1.18609,1.18624,12600000.0
2007-10-18 08:24:00,1.18601,1.18638,1.18588,1.18602,31800000.0
2007-10-18 08:25:00,1.1863,1.18651,1.18611,1.18651,11400000.0
2007-10-18 08:26:00,1.18655,1.18655,1.18567,1.18574,26800000.0
2007-10-18 08:27:00,1.18551,1.18574,1.1855,1.18567,13400000.0
2007-10-18 08:28:00,1.18542,1.18576,1.18531,1.18531,21600000.0
2007-10-18 08:29:00,1.18535,1.18567,1.18488,1.18567,25400000.0
2007-10-18 08:30:00,1.18529,1.18587,1.18525,1.18558,23600000.0
2007-10-18 08:31:00,1.18588,1.18597,1.18569,1.18569,21200000.0
2007-10-18 08:32:00,1.18582,1.18611,1.18553,1.18611,16000000.0
2007-10-18 08:33:00,1.18571,1.1862,1.18561,1.18599,23400000.0
2007-10-18 08:34:00,1.18597,1.18639,1.18574,1.18639,21200000.0
2007-10-18 08:35:00,1.18608,1.18622,1.18608,1.18622,2600000.0
2007-10-18 08:36:00,1.18596,1.18632,1.18593,1.18611,16600000.0
2007-10-18 08:37:00,1.18608,1.18609,1.18608,1.18609,5600000.0
2007-10-18 08:38:00,1.18659,1.18696,1.18649,1.18696,17400000.0
2007-10-18 08:39:00,1.18682,1.18699,1.18599,1.18599,17400000.0
2007-10-18 08:40:00,1.18655,1.18719,1.18655,1.18714,16400000.0
2007-10-18 08:41:00,1.18683,1.18683,1.18623,1.18629,15800000.0
2007-10-18 08:42:00,1.1863,1.18662,1.1863,1.18642,10000000.0
2007-10-18 08:43:00,1.1866,1.18684,1.1866,1.18684,16400000.0
2007-10-18 08:44:00,1.18698,1.18702,1.1869,1.18702,6200000.0
2007-10-18 08:45:00,1.18696,1.18696,1.18621,1.1865,16800000.0
2007-10-18 08:46:00,1.18627,1.18655,1.18618,1.18618,7800000.0
2007-10-18 08:47:00,1.18632,1.18684,1.18623,1.18626,16800000.0
2007-10-18 08:48:00,1.1865,1.18667,1.18638,1.18667,14000000.0
2007-10-18 08:49:00,1.18659,1.18659,1.18615,1.18624,7800000.0
2007-10-18 08:50:00,1.18622,1.18633,1.18578,1.18602,26200000.0
2007-10-18 08:51:00,1.18558,1.18591,1.18542,1.18542,14600000.0
2007-10-18 08:52:00,1.1856,1.18609,1.18546,1.18609,19400000.0
2007-10-18 08:53:00,1.18507,1.18521,1.18486,1.18486,10000000.0
2007-10-18 08:54:00,1.18518,1.18518,1.18471,1.18477,14200000.0
2007-10-18 08:55:00,1.18512,1.18515,1.18463,1.18482,9800000.0
2007-10-18 08:56:00,1.18506,1.18545,1.18497,1.18507,17800000.0
2007-10-18 08:57:00,1.18472,1.18533,1.1847,1.18509,15600000.0
2007-10-18 08:58:00,1.18553,1.18553,1.18511,1.18511,12400000.0
2007-10-18 08:59:00,1.18495,1.18528,1.18495,1.18509,12400000.0
2007-10-18 09:00:00,1.18546,1.18546,1.18503,1.18503,15600000.0
2007-10-18 09:01:00,1.18532,1.18579,1.18511,1.18579,20400000.0
2007-10-18 09:02:00,1.18618,1.18669,1.18601,1.18669,14600000.0
2007-10-18 09:03:00,1.18636,1.18661,1.18632,1.18661,16800000.0
2007-10-18 09:04:00,1.18563,1.18588,1.18542,1.18568,22800000.0
2007-10-18 09:05:00,1.18591,1.18634,1.18557,1.1857,21200000.0
2007-10-18 09:06:00,1.18582,1.18582,1.18565,1.18575,11000000.0
2007-10-18 09:07:00,1.18546,1.18592,1.18516,1.18592,26000000.0
2007-10-18 09:08:00,1.18534,1.18579,1.18529,1.18536,23600000.0
2007-10-18 09:09:00,1.18525,1.18556,1.18525,1.18552,6800000.0
2007-10-18 09:10:00,1.18549,1.18549,1.18515,1.18516,11600000.0
2007-10-18 09:11:00,1.1851,1.18577,1.1851,1.18577,25400000.0
2007-10-18 09:12:00,1.18569,1.18569,1.18524,1.18533,27200000.0
2007-10-18 09:13:00,1.18524,1.18554,1.18524,1.18546,10600000.0
2007-10-18 09:14:00,1.18542,1.18565,1.1853,1.18565,10400000.0
2007-10-18 09:15:00,1.18571,1.18598,1.18571,1.18591,30800000.0
2007-10-18 09:16:00,1.1859,1.18633,1.1859,1.18633,14800000.0
2007-10-18 09:17:00,1.18585,1.18633,1.18565,1.18633,17800000.0
2007-10-18 09:18:00,1.18605,1.18633,1.18596,1.18618,11600000.0
2007-10-18 09:19:00,1.18656,1.18671,1.18631,1.18636,15800000.0
2007-10-18 09:20:00,1.18663,1.18717,1.18645,1.1865,15200000.0
2007-10-18 09:21:00,1.18668,1.18668,1.18608,1.18627,18200000.0
2007-10-18 09:22:00,1.18614,1.18651,1.18606,1.18606,18000000.0
2007-10-18 09:23:00,1.18631,1.1866,1.18628,1.18633,29000000.0
2007-10-18 09:24:00,1.18645,1.18659,1.18628,1.1865,14800000.0
2007-10-18 09:25:00,1.18632,1.18632,1.18596,1.18596,21800000.0
2007-10-18 09:26:00,1.18629,1.18632,1.18595,1.18595,10800000.0
2007-10-18 09:27:00,1.18603,1.18603,1.18573,1.18573,15600000.0
2007-10-18 09:28:00,1.18579,1.18627,1.18573,1.18596,16800000.0
2007-10-18 09:29:00,1.18569,1.18607,1.18569,1.18589,12800000.0
2007-10-18 09:30:00,1.18594,1.1862,1.18594,1.18601,12800000.0
2007-10-18 09:31:00,1.18599,1.1868,1.18599,1.1868,13200000.0
2007-10-18 09:32:00,1.1867,1.1867,1.1865,1.1867,15600000.0
2007-10-18 09:33:00,1.18624,1.18624,1.18551,1.18551,15600000.0
2007-10-18 09:34:00,1.18618,1.18618,1.18548,1.18589,9000000.0
2007-10-18 09:35:00,1.18626,1.18641,1.1862,1.18625,16600000.0
2007-10-18 09:36:00,1.18661,1.18662,1.186,1.186,15800000.0
2007-10-18 09:37:00,1.18614,1.18618,1.18599,1.18599,24600000.0
2007-10-18 09:38:00,1.18589,1.18637,1.18589,1.18637,15800000.0
2007-10-18 09:39:00,1.18628,1.18628,1.186,1.18615,10800000.0
2007-10-18 09:40:00,1.18596,1.18637,1.18536,1.18536,11000000.0
2007-10-18 09:41:00,1.18495,1.18566,1.18495,1.18538,8200000.0
2007-10-18 09:42:00,1.18504,1.18571,1.185,1.18559,32600000.0
2007-10-18 09:43:00,1.18572,1.18585,1.18546,1.18546,11600000.0
2007-10-18 09:44:00,1.18554,1.1859,1.18542,1.1859,15800000.0
2007-10-18 09:45:00,1.18501,1.18525,1.18501,1.18519,10600000.0
2007-10-18 09:46:00,1.18474,1.18488,1.18432,1.18488,26600000.0
2007-10-18 09:47:00,1.18518,1.18541,1.18486,1.18493,15000000.0
2007-10-18 09:48:00,1.18478,1.18478,1.18444,1.18444,13800000.0
2007-10-18 09:49:00,1.18424,1.18455,1.18406,1.18422,12400000.0
2007-10-18 09:50:00,1.18411,1.1846,1.18398,1.18398,19600000.0
2007-10-18 09:51:00,1.18403,1.18421,1.18395,1.18395,16400000.0
2007-10-18 09:52:00,1.18396,1.18396,1.18363,1.18395,30400000.0
2007-10-18 09:53:00,1.18401,1.18413,1.1835,1.18409,23000000.0
2007-10-18 09:54:00,1.18368,1.18434,1.18368,1.18434,14400000.0
2007-10-18 09:55:00,1.18424,1.18456,1.18395,1.18395,17000000.0
2007-10-18 09:56:00,1.18433,1.18483,1.18424,1.18483,28600000.0
2007-10-18 09:57:00,1.18526,1.18526,1.18473,1.18484,23400000.0
2007-10-18 09:58:00,1.18462,1.18483,1.18462,1.18483,7600000.0
2007-10-18 09:59:00,1.18489,1.18541,1.18489,1.18541,11000000.0
2007-10-18 10:00:00,1.1858,1.18619,1.1858,1.186,16600000.0
2007-10-18 10:01:00,1.18585,1.18602,1.18545,1.18547,21800000.0
2007-10-18 10:02:00,1.18596,1.1862,1.18548,1.18581,8800000.0
2007-10-18 10:03:00,1.18562,1.18653,1.18559,1.18601,21600000.0
2007-10-18 10:04:00,1.18611,1.18701,1.18611,1.18638,13200000.0
2007-10-18 10:05:00,1.18671,1.18693,1.18662,1.18677,16400000.0
2007-10-18 10:06:00,1.18694,1.18708,1.18638,1.18671,10800000.0
2007-10-18 10:07:00,1.18708,1.18749,1.1868,1.18704,24600000.0
2007-10-18 10:08:00,1.18686,1.18691,1.18664,1.18691,15600000.0
2007-10-18 10:09:00,1.18673,1.18673,1.18629,1.18629,10000000.0
2007-10-18 10:10:00,1.18687,1.1869,1.18628,1.18645,12600000.0
2007-10-18 10:11:00,1.18626,1.1876,1.18626,1.1876,18000000.0
2007-10-18 10:12:00,1.18781,1.18781,1.18751,1.18757,17600000.0
2007-10-18 10:13:00,1.18762,1.1877,1.18726,1.18749,10600000.0
2007-10-18 10:14:00,1.18764,1.18809,1.18727,1.18802,14600000.0
2007-10-18 10:15:00,1.18762,1.18792,1.18715,1.18782,14400000.0
2007-10-18 10:16:00,1.1873,1.18747,1.18708,1.18709,13400000.0
2007-10-18 10:17:00,1.18609,1.1867,1.18609,1.1867,28800000.0
2007-10-18 10:18:00,1.18709,1.18757,1.18693,1.18721,16400000.0
2007-10-18 10:19:00,1.1869,1.18732,1.1869,1.18693,19600000.0
2007-10-18 10:20:00,1.18705,1.18791,1.18705,1.18766,11200000.0
2007-10-18 10:21:00,1.18747,1.18805,1.18747,1.18805,18600000.0
2007-10-18 10:22:00,1.18823,1.18868,1.18823,1.18857,9000000.0
2007-10-18 10:23:00,1.18791,1.18856,1.18791,1.18829,19200000.0
2007-10-18 10:24:00,1.18816,1.18846,1.188,1.18819,18200000.0
2007-10-18 10:25:00,1.18821,1.18832,1.1878,1.18786,20800000.0
2007-10-18 10:26:00,1.18796,1.18796,1.18743,1.18752,11600000.0
2007-10-18 10:27:00,1.18836,1.18847,1.18757,1.18778,13600000.0
2007-10-18 10:28:00,1.18764,1.18838,1.18764,1.18789,28200000.0
2007-10-18 10:29:00,1.18792,1.18849,1.18767,1.18767,10600000.0
2007-10-18 10:30:00,1.18747,1.18747,1.18682,1.18711,15600000.0
2007-10-18 10:31:00,1.18733,1.18758,1.18727,1.18745,10000000.0
2007-10-18 10:32:00,1.18749,1.18773,1.18725,1.18725,13600000.0
2007-10-18 10:33:00,1.18719,1.18763,1.18688,1.18688,23000000.0
2007-10-18 10:34:00,1.18652,1.18733,1.18652,1.18733,9600000.0
2007-10-18 10:35:00,1.1875,1.18759,1.18716,1.18736,15600000.0
2007-10-18 10:36:00,1.1872,1.1875,1.18718,1.1875,17200000.0
2007-10-18 10:37:00,1.18755,1.18768,1.1874,1.18753,16400000.0
2007-10-18 10:38:00,1.18774,1.18777,1.1871,1.18722,22800000.0
2007-10-18 10:39:00,1.18743,1.18792,1.18743,1.18751,26600000.0
2007-10-18 10:40:00,1.18759,1.18788,1.1873,1.1873,37800000.0
2007-10-18 10:41:00,1.18715,1.18776,1.18715,1.18754,18000000.0
2007-10-18 10:42:00,1.18758,1.18792,1.18747,1.18771,16200000.0
2007-10-18 10:43:00,1.18728,1.18753,1.18698,1.18698,11000000.0
2007-10-18 10:44:00,1.18723,1.18723,1.18664,1.18696,10400000.0
2007-10-18 10:45:00,1.18715,1.18723,1.18664,1.18664,24200000.0
2007-10-18 10:46:00,1.18652,1.18668,1.18604,1.18664,18200000.0
2007-10-18 10:47:00,1.18625,1.18662,1.1858,1.1858,19200000.0
2007-10-18 10:48:00,1.18635,1.18635,1.18524,1.18576,20800000.0
2007-10-18 10:49:00,1.18555,1.1864,1.18555,1.186,26400000.0
2007-10-18 10:50:00,1.1856,1.18605,1.1854,1.18605,21400000.0
2007-10-18 10:51:00,1.18602,1.18646,1.1859,1.18646,8800000.0
2007-10-18 10:52:00,1.18632,1.18661,1.18623,1.18633,19600000.0
2007-10-18 10:53:00,1.18638,1.18638,1.18605,1.1861,10400000.0
2007-10-18 10:54:00,1.18609,1.18635,1.18591,1.18635,19000000.0
2007-10-18 10:55:00,1.18563,1.18584,1.18541,1.18547,23600000.0
2007-10-18 10:56:00,1.18574,1.18611,1.18574,1.186,13800000.0
2007-10-18 10:57:00,1.18538,1.18602,1.18538,1.18588,21800000.0
2007-10-18 10:58:00,1.1864,1.1864,1.18569,1.18606,8800000.0
2007-10-18 10:59:00,1.18566,1.1862,1.18539,1.18543,14800000.0
2007-10-18 11:00:00,1.18641,1.18644,1.18603,1.18639,32600000.0
2007-10-18 11:01:00,1.18581,1.18637,1.18537,1.18637,16400000.0
2007-10-18 11:02:00,1.18567,1.18587,1.18501,1.18521,10400000.0
2007-10-18 11:03:00,1.18525,1.18556,1.1851,1.1853,13600000.0
2007-10-18 11:04:00,1.18473,1.18506,1.18466,1.18482,12200000.0
2007-10-18 11:05:00,1.18482,1.18517,1.1847,1.18492,26200000.0
2007-10-18 11:06:00,1.18518,1.18518,1.18455,1.18475,22400000.0
2007-10-18 11:07:00,1.18481,1.18545,1.18474,1.18529,10800000.0
2007-10-18 11:08:00,1.18522,1.18571,1.18522,1.18552,12200000.0
2007-10-18 11:09:00,1.18556,1.18593,1.18556,1.1858,15800000.0
2007-10-18 11:10:00,1.18581,1.18625,1.18566,1.18571,18000000.0
2007-10-18 11:11:00,1.18542,1.18616,1.18542,1.18553,15000000.0
2007-10-18 11:12:00,1.1856,1.1858,1.18534,1.18539,27400000.0
2007-10-18 11:13:00,1.18534,1.18566,1.18496,1.18515,14600000.0
2007-10-18 11:14:00,1.18541,1.18541,1.18509,1.18518,14800000.0
2007-10-18 11:15:00,1.18518,1.18518,1.18476,1.18487,14800000.0
2007-10-18 11:16:00,1.1849,1.18522,1.1849,1.18515,15600000.0
2007-10-18 11:17:00,1.18523,1.18571,1.18522,1.18571,10800000.0
2007-10-18 11:18:00,1.1854,1.18541,1.18508,1.18517,10000000.0
2007-10-18 11:19:00,1.18561,1.18576,1.18508,1.18545,11400000.0
2007-10-18 11:20:00,1.18548,1.18569,1.18548,1.18557,31200000.0
2007-10-18 11:21:00,1.18551,1.18575,1.18534,1.18534,12600000.0
2007-10-18 11:22:00,1.18575,1.18605,1.1854,1.18545,18600000.0
2007-10-18 11:23:00,1.18602,1.18602,1.18528,1.18538,14000000.0
2007-10-18 11:24:00,1.18546,1.18585,1.18538,1.18585,12200000.0
2007-10-18 11:25:00,1.18555,1.18605,1.18539,1.18605,19800000.0
2007-10-18 11:26:00,1.18598,1.18623,1.18593,1.18593,10800000.0
2007-10-18 11:27:00,1.18635,1.18652,1.18633,1.18644,19600000.0
2007-10-18 11:28:00,1.1862,1.18676,1.18614,1.18614,16400000.0
2007-10-18 11:29:00,1.18683,1.18689,1.18622,1.18661,11800000.0
2007-10-18 11:30:00,1.1871,1.1871,1.18636,1.18636,14400000.0
2007-10-18 11:31:00,1.18698,1.18742,1.18698,1.18742,13400000.0
2007-10-18 11:32:00,1.18752,1.18752,1.18709,1.18709,23800000.0
2007-10-18 11:33:00,1.18718,1.18731,1.18686,1.18698,10800000.0
2007-10-18 11:34:00,1.18699,1.18711,1.18659,1.18672,38200000.0
2007-10-18 11:35:00,1.18726,1.18726,1.18661,1.18661,33400000.0
2007-10-18 11:36:00,1.18735,1.18738,1.18693,1.18716,12400000.0
2007-10-18 11:37:00,1.1869,1.187,1.1867,1.1869,14600000.0
2007-10-18 11:38:00,1.18671,1.18683,1.18608,1.18654,14600000.0
2007-10-18 11:39:00,1.18612,1.18628,1.18595,1.18628,23600000.0
2007-10-18 11:40:00,1.18607,1.18676,1.18607,1.18676,15200000.0
2007-10-18 11:41:00,1.18699,1.18699,1.18623,1.18623,19600000.0
2007-10-18 11:42:00,1.18653,1.18723,1.18653,1.18723,11200000.0
2007-10-18 11:43:00,1.1874,1.1875,1.1873,1.1874,17800000.0
2007-10-18 11:44:00,1.18721,1.18721,1.18675,1.1869,17800000.0
2007-10-18 11:45:00,1.18665,1.18665,1.18622,1.18654,15400000.0
2007-10-18 11:46:00,1.1869,1.18701,1.18665,1.1867,6800000.0
2007-10-18 11:47:00,1.18641,1.18673,1.18636,1.18648,27400000.0
2007-10-18 11:48:00,1.18639,1.18696,1.18639,1.18686,12200000.0
2007-10-18 11:49:00,1.18661,1.18675,1.18627,1.18671,16000000.0
2007-10-18 11:50:00,1.18638,1.18647,1.18611,1.18615,15400000.0
2007-10-18 11:51:00,1.18633,1.18657,1.18606,1.18638,17600000.0
2007-10-18 11:52:00,1.18604,1.18629,1.18588,1.18616,19200000.0
2007-10-18 11:53:00,1.18596,1.18596,1.18546,1.18546,12400000.0
2007-10-18 11:54:00,1.18612,1.18616,1.18559,1.1859,26600000.0
2007-10-18 11:55:00,1.18587,1.18656,1.18587,1.18591,11600000.0
2007-10-18 11:56:00,1.1857,1.18587,1.18517,1.18587,14800000.0
2007-10-18 11:57:00,1.18589,1.18589,1.18529,1.18564,16400000.0
2007-10-18 11:58:00,1.18524,1.18529,1.18485,1.18485,17600000.0
2007-10-18 11:59:00,1.18466,1.18519,1.18466,1.18519,11800000.0
2007-10-18 12:00:00,1.18529,1.18568,1.18527,1.18541,17200000.0
2007-10-18 12:01:00,1.18546,1.18582,1.18527,1.18561,22800000.0
2007-10-18 12:02:00,1.18551,1.1856,1.18513,1.18541,16600000.0
2007-10-18 12:03:00,1.18547,1.18599,1.18529,1.1855,30200000.0
2007-10-18 12:04:00,1.18539,1.18607,1.18519,1.1853,15800000.0
2007-10-18 12:05:00,1.18555,1.18582,1.18534,1.18582,15800000.0
2007-10-18 12:06:00,1.1861,1.1861,1.1861,1.1861,15000000.0
2007-10-18 12:07:00,1.18598,1.18598,1.18534,1.18542,15000000.0
2007-10-18 12:08:00,1.18615,1.18615,1.18552,1.18583,10400000.0
2007-10-18 12:09:00,1.18644,1.18653,1.18621,1.18632,18400000.0
2007-10-18 12:10:00,1.1864,1.1864,1.186,1.1862,16800000.0
2007-10-18 12:11:00,1.18626,1.18626,1.18579,1.18592,16800000.0
2007-10-18 12:12:00,1.1867,1.1867,1.1862,1.1863,13000000.0
2007-10-18 12:13:00,1.1862,1.1863,1.1862,1.1863,13000000.0
2007-10-18 12:14:00,1.1864,1.1864,1.1864,1.1864,13000000.0
2007-10-18 12:15:00,1.18597,1.18658,1.18574,1.18596,13000000.0
2007-10-18 12:16:00,1.18618,1.18732,1.18618,1.18695,12000000.0
2007-10-18 12:17:00,1.1873,1.1874,1.1872,1.1873,10600000.0
2007-10-18 12:18:00,1.18693,1.18693,1.18661,1.1869,10600000.0
2007-10-18 12:19:00,1.18714,1.18727,1.18697,1.18697,24000000.0
2007-10-18 12:20:00,1.18711,1.18731,1.18711,1.18717,13000000.0
2007-10-18 12:21:00,1.18698,1.18698,1.18606,1.18643,21800000.0
2007-10-18 12:22:00,1.18656,1.1872,1.18656,1.1872,20600000.0
2007-10-18 12:23:00,1.18723,1.18723,1.18693,1.18718,15400000.0
2007-10-18 12:24:00,1.18691,1.18737,1.18653,1.18721,19000000.0
2007-10-18 12:25:00,1.18659,1.1869,1.18656,1.1869,15000000.0
2007-10-18 12:26:00,1.18708,1.18708,1.18662,1.18691,13800000.0
2007-10-18 12:27:00,1.18757,1.18757,1.18694,1.18739,21600000.0
2007-10-18 12:28:00,1.18756,1.18793,1.18725,1.18793,8200000.0
2007-10-18 12:29:00,1.18773,1.18773,1.18741,1.18765,19600000.0
2007-10-18 12:30:00,1.1877,1.1877,1.18741,1.18743,16800000.0
2007-10-18 12:31:00,1.18747,1.18771,1.18712,1.1875,19400000.0
2007-10-18 12:32:00,1.18719,1.18719,1.18661,1.18697,118600000.0
2007-10-18 12:33:00,1.18694,1.18734,1.18694,1.18732,18400000.0
2007-10-18 12:34:00,1.18772,1.18777,1.18758,1.18758,23600000.0
2007-10-18 12:35:00,1.18737,1.18737,1.18687,1.18689,31400000.0
2007-10-18 12:36:00,1.18674,1.18674,1.18641,1.18641,9400000.0
2007-10-18 12:37:00,1.18627,1.18634,1.18618,1.18619,6200000.0
2007-10-18 12:38:00,1.18627,1.18676,1.18627,1.18653,23200000.0
2007-10-18 12:39:00,1.18607,1.18627,1.18571,1.18588,9800000.0
2007-10-18 12:40:00,1.18579,1.18597,1.18544,1.18565,17000000.0
2007-10-18 12:41:00,1.18602,1.18613,1.18559,1.18594,18600000.0
2007-10-18 12:42:00,1.18608,1.18608,1.18559,1.18594,11600000.0
2007-10-18 12:43:00,1.18613,1.18629,1.18582,1.18582,6200000.0
2007-10-18 12:44:00,1.18604,1.18604,1.18574,1.18598,11400000.0
2007-10-18 12:45:00,1.18639,1.18662,1.18639,1.18642,6200000.0
2007-10-18 12:46:00,1.18644,1.18659,1.1862,1.18659,9400000.0
2007-10-18 12:47:00,1.18639,1.18663,1.18624,1.18658,22600000.0
2007-10-18 12:48:00,1.18606,1.18621,1.18593,1.18593,12600000.0
2007-10-18 12:49:00,1.18647,1.18684,1.18647,1.18684,24800000.0
2007-10-18 12:50:00,1.18678,1.18704,1.18632,1.18704,17200000.0
2007-10-18 12:51:00,1.18664,1.18693,1.18637,1.18637,21200000.0
2007-10-18 12:52:00,1.1865,1.18668,1.18638,1.18651,16400000.0
2007-10-18 12:53:00,1.18677,1.18677,1.18639,1.18648,20600000.0
2007-10-18 12:54:00,1.18638,1.1869,1.18637,1.18637,10800000.0
2007-10-18 12:55:00,1.18655,1.18671,1.18635,1.18641,18800000.0
2007-10-18 12:56:00,1.1867,1.1868,1.1867,1.1867,16800000.0
2007-10-18 12:57:00,1.18626,1.18655,1.18607,1.18629,16800000.0
2007-10-18 12:58:00,1.18646,1.18686,1.18645,1.18647,11000000.0
2007-10-18 12:59:00,1.18643,1.18672,1.18621,1.18621,7800000.0
2007-10-18 13:00:00,1.18602,1.18605,1.18586,1.18589,24400000.0
2007-10-18 13:01:00,1.18587,1.18587,1.18531,1.18554,11800000.0
2007-10-18 13:02:00,1.18556,1.18582,1.18556,1.1857,14200000.0
2007-10-18 13:03:00,1.18601,1.18686,1.18561,1.18686,10000000.0
2007-10-18 13:04:00,1.18636,1.18651,1.18568,1.18577,22200000.0
2007-10-18 13:05:00,1.18611,1.18729,1.18611,1.18729,19400000.0
2007-10-18 13:06:00,1.18722,1.18736,1.18686,1.18727,18200000.0
2007-10-18 13:07:00,1.18717,1.18774,1.18714,1.18724,15000000.0
2007-10-18 13:08:00,1.18738,1.18812,1.18734,1.18763,57600000.0
2007-10-18 13:09:00,1.18767,1.18794,1.18743,1.18794,6800000.0
2007-10-18 13:10:00,1.18813,1.18861,1.18791,1.18804,17200000.0
2007-10-18 13:11:00,1.1883,1.18843,1.18811,1.18843,8800000.0
2007-10-18 13:12:00,1.18867,1.18867,1.18843,1.18852,36200000.0
2007-10-18 13:13:00,1.18866,1.18914,1.18855,1.18864,15000000.0
2007-10-18 13:14:00,1.18846,1.18889,1.18843,1.18889,9400000.0
2007-10-18 13:15:00,1.18862,1.18895,1.18833,1.18849,18600000.0
2007-10-18 13:16:00,1.18841,1.18882,1.18841,1.1887,15200000.0
2007-10-18 13:17:00,1.18863,1.18885,1.18818,1.18829,22400000.0
2007-10-18 13:18:00,1.18819,1.18876,1.18817,1.18876,23200000.0
2007-10-18 13:19:00,1.18842,1.18842,1.18764,1.18776,8800000.0
2007-10-18 13:20:00,1.18859,1.18859,1.18809,1.18831,16200000.0
2007-10-18 13:21:00,1.18801,1.18885,1.1878,1.18885,17800000.0
2007-10-18 13:22:00,1.18947,1.19011,1.18945,1.19011,14400000.0
2007-10-18 13:23:00,1.1901,1.19056,1.18995,1.19056,11600000.0
2007-10-18 13:24:00,1.19051,1.19131,1.19051,1.19131,16200000.0
2007-10-18 13:25:00,1.19121,1.19145,1.19108,1.19128,16000000.0
2007-10-18 13:26:00,1.19133,1.19133,1.19033,1.19078,15200000.0
2007-10-18 13:27:00,1.19041,1.19069,1.19036,1.19063,14400000.0
2007-10-18 13:28:00,1.19034,1.19034,1.18997,1.18997,77800000.0
2007-10-18 13:29:00,1.19005,1.19005,1.18942,1.18945,17400000.0
2007-10-18 13:30:00,1.18923,1.18978,1.18923,1.18969,28400000.0
2007-10-18 13:31:00,1.18957,1.19029,1.18957,1.1902,28600000.0
2007-10-18 13:32:00,1.19031,1.19054,1.18984,1.19054,19400000.0
2007-10-18 13:33:00,1.19043,1.19054,1.1902,1.19024,10600000.0
2007-10-18 13:34:00,1.19026,1.1904,1.19015,1.19015,18800000.0
2007-10-18 13:35:00,1.19021,1.19021,1.1895,1.1895,11000000.0
2007-10-18 13:36:00,1.18942,1.18985,1.18926,1.18926,10400000.0
2007-10-18 13:37:00,1.18951,1.18977,1.18916,1.18977,12600000.0
2007-10-18 13:38:00,1.1897,1.18997,1.18947,1.18978,13800000.0
2007-10-18 13:39:00,1.19005,1.1901,1.18955,1.18986,9200000.0
2007-10-18 13:40:00,1.18963,1.19051,1.18963,1.1897,30400000.0
2007-10-18 13:41:00,1.18999,1.19042,1.18999,1.19042,9200000.0
2007-10-18 13:42:00,1.19043,1.19045,1.18987,1.19029,25600000.0
2007-10-18 13:43:00,1.19029,1.19049,1.19,1.19012,19600000.0
2007-10-18 13:44:00,1.1906,1.1911,1.19052,1.19067,9600000.0
2007-10-18 13:45:00,1.19056,1.19108,1.19037,1.19108,17200000.0
2007-10-18 13:46:00,1.1908,1.1908,1.19031,1.19031,9400000.0
2007-10-18 13:47:00,1.19063,1.19085,1.19032,1.19032,15600000.0
2007-10-18 13:48:00,1.19039,1.19065,1.19023,1.19054,14600000.0
2007-10-18 13:49:00,1.19077,1.19184,1.19072,1.19184,11400000.0
2007-10-18 13:50:00,1.19165,1.19208,1.19146,1.19198,18000000.0
2007-10-18 13:51:00,1.19134,1.19145,1.19121,1.19133,18000000.0
2007-10-18 13:52:00,1.1913,1.19146,1.19114,1.19146,20800000.0
2007-10-18 13:53:00,1.19076,1.19098,1.1906,1.1906,7400000.0
2007-10-18 13:54:00,1.19051,1.19088,1.19043,1.19068,23000000.0
2007-10-18 13:55:00,1.19079,1.19149,1.19079,1.19108,37200000.0
2007-10-18 13:56:00,1.19078,1.19078,1.19014,1.19022,20800000.0
2007-10-18 13:57:00,1.19065,1.19079,1.19018,1.19041,20000000.0
2007-10-18 13:58:00,1.19052,1.19053,1.19005,1.19042,11200000.0
2007-10-18 13:59:00,1.19023,1.19035,1.19,1.19022,10000000.0
2007-10-18 14:00:00,1.18986,1.19053,1.18986,1.19053,30600000.0
2007-10-18 14:01:00,1.19052,1.19055,1.1898,1.19032,11800000.0
2007-10-18 14:02:00,1.19023,1.19023,1.1897,1.1897,21400000.0
2007-10-18 14:03:00,1.18975,1.1902,1.18975,1.18997,15400000.0
2007-10-18 14:04:00,1.18933,1.18997,1.18923,1.18996,17400000.0
2007-10-18 14:05:00,1.18986,1.19056,1.18977,1.19012,31800000.0
2007-10-18 14:06:00,1.19061,1.19079,1.19023,1.19023,11400000.0
2007-10-18 14:07:00,1.19023,1.19023,1.18973,1.18974,22400000.0
2007-10-18 14:08:00,1.19007,1.19076,1.18999,1.19076,11000000.0
2007-10-18 14:09:00,1.1909,1.19109,1.19067,1.19067,10600000.0
2007-10-18 14:10:00,1.19058,1.19058,1.18954,1.19001,12200000.0
2007-10-18 14:11:00,1.19059,1.19112,1.19047,1.19112,9400000.0
2007-10-18 14:12:00,1.19086,1.19122,1.19053,1.19106,16200000.0
2007-10-18 14:13:00,1.19124,1.19141,1.19057,1.19108,19600000.0
2007-10-18 14:14:00,1.19083,1.19107,1.19073,1.19073,20200000.0
2007-10-18 14:15:00,1.19057,1.19071,1.19016,1.19064,35400000.0
2007-10-18 14:16:00,1.19028,1.19063,1.1898,1.18998,14200000.0
2007-10-18 14:17:00,1.18971,1.19013,1.18964,1.18965,17400000.0
2007-10-18 14:18:00,1.18953,1.18982,1.18951,1.1896,24400000.0
2007-10-18 14:19:00,1.18955,1.19012,1.18939,1.19012,62000000.0
2007-10-18 14:20:00,1.19007,1.19066,1.19007,1.19039,18000000.0
2007-10-18 14:21:00,1.19026,1.19037,1.1901,1.19026,12000000.0
2007-10-18 14:22:00,1.19005,1.1902,1.18977,1.1902,14400000.0
2007-10-18 14:23:00,1.19018,1.1904,1.18979,1.19014,23200000.0
2007-10-18 14:24:00,1.19005,1.19034,1.18968,1.18968,13000000.0
2007-10-18 14:25:00,1.19024,1.19097,1.19008,1.19097,13800000.0
2007-10-18 14:26:00,1.19147,1.19164,1.1905,1.19151,27800000.0
2007-10-18 14:27:00,1.19118,1.19185,1.19107,1.1913,18600000.0
2007-10-18 14:28:00,1.19118,1.19118,1.19031,1.19031,9000000.0
2007-10-18 14:29:00,1.18993,1.19066,1.18993,1.19064,10400000.0
2007-10-18 14:30:00,1.19025,1.19079,1.19025,1.19044,11600000.0
2007-10-18 14:31:00,1.19059,1.19061,1.19016,1.19033,15000000.0
2007-10-18 14:32:00,1.19037,1.19077,1.19002,1.19045,11600000.0
2007-10-18 14:33:00,1.19056,1.19106,1.19047,1.19093,15200000.0
2007-10-18 14:34:00,1.19065,1.19065,1.19012,1.19035,13800000.0
2007-10-18 14:35:00,1.19055,1.19091,1.19021,1.19021,15000000.0
2007-10-18 14:36:00,1.19062,1.19072,1.19049,1.1907,10200000.0
2007-10-18 14:37:00,1.1907,1.19103,1.19059,1.19103,16800000.0
2007-10-18 14:38:00,1.19053,1.19083,1.19014,1.19037,23200000.0
2007-10-18 14:39:00,1.19055,1.19127,1.19047,1.19078,30000000.0
2007-10-18 14:40:00,1.1912,1.19192,1.1912,1.19192,10000000.0
2007-10-18 14:41:00,1.1915,1.19186,1.19111,1.19186,82600000.0
2007-10-18 14:42:00,1.19153,1.19153,1.19129,1.19143,17200000.0
2007-10-18 14:43:00,1.19173,1.192,1.19148,1.19176,17000000.0
2007-10-18 14:44:00,1.19135,1.19144,1.19106,1.19138,14000000.0
2007-10-18 14:45:00,1.19141,1.1917,1.19102,1.19103,10800000.0
2007-10-18 14:46:00,1.19071,1.19085,1.1906,1.19064,11800000.0
2007-10-18 14:47:00,1.19087,1.19167,1.19087,1.19109,11800000.0
2007-10-18 14:48:00,1.19129,1.1914,1.19106,1.19109,13800000.0
2007-10-18 14:49:00,1.19115,1.19139,1.19081,1.19081,24400000.0
2007-10-18 14:50:00,1.1911,1.19125,1.19078,1.19122,7600000.0
2007-10-18 14:51:00,1.19115,1.19132,1.19107,1.19131,7000000.0
2007-10-18 14:52:00,1.19125,1.19163,1.191,1.19163,25400000.0
2007-10-18 14:53:00,1.19137,1.19148,1.19114,1.19139,21800000.0
2007-10-18 14:54:00,1.19128,1.19128,1.19062,1.19077,18800000.0
2007-10-18 14:55:00,1.19146,1.1916,1.19115,1.19123,9400000.0
2007-10-18 14:56:00,1.19066,1.19092,1.19039,1.19039,19000000.0
2007-10-18 14:57:00,1.19056,1.19128,1.19056,1.19128,22200000.0
2007-10-18 14:58:00,1.19164,1.19173,1.19101,1.19101,7600000.0
2007-10-18 14:59:00,1.19088,1.19186,1.19088,1.19145,27000000.0
2007-10-18 15:00:00,1.19123,1.19155,1.19104,1.19126,29200000.0
2007-10-18 15:01:00,1.19102,1.19102,1.19045,1.19045,16800000.0
2007-10-18 15:02:00,1.19025,1.19078,1.19025,1.19046,17400000.0
2007-10-18 15:03:00,1.19039,1.19066,1.19036,1.19036,10200000.0
2007-10-18 15:04:00,1.19039,1.19078,1.19025,1.19063,10200000.0
2007-10-18 15:05:00,1.19059,1.19084,1.19037,1.19059,13200000.0
2007-10-18 15:06:00,1.19029,1.1908,1.19018,1.1904,17400000.0
2007-10-18 15:07:00,1.19064,1.1908,1.19022,1.19022,27800000.0
2007-10-18 15:08:00,1.19054,1.19067,1.19044,1.19053,12200000.0
2007-10-18 15:09:00,1.19029,1.19051,1.19021,1.19021,18800000.0
2007-10-18 15:10:00,1.19025,1.19047,1.18985,1.19045,14600000.0
2007-10-18 15:11:00,1.19005,1.19064,1.19005,1.19056,15800000.0
2007-10-18 15:12:00,1.19057,1.19108,1.19043,1.19083,23000000.0
2007-10-18 15:13:00,1.19061,1.19077,1.19033,1.19033,92200000.0
2007-10-18 15:14:00,1.19027,1.19027,1.18963,1.19026,20200000.0
2007-10-18 15:15:00,1.18964,1.18999,1.18964,1.18978,22800000.0
2007-10-18 15:16:00,1.18972,1.19024,1.18972,1.19016,23800000.0
2007-10-18 15:17:00,1.1899,1.19051,1.1899,1.19051,10400000.0
2007-10-18 15:18:00,1.1902,1.19049,1.1902,1.19023,15000000.0
2007-10-18 15:19:00,1.1895,1.18953,1.18916,1.1892,19000000.0
2007-10-18 15:20:00,1.18921,1.18956,1.18921,1.18942,6800000.0
2007-10-18 15:21:00,1.18982,1.19013,1.1894,1.1894,13200000.0
2007-10-18 15:22:00,1.18911,1.18935,1.18888,1.189,11200000.0
2007-10-18 15:23:00,1.18921,1.18945,1.18877,1.18877,19600000.0
2007-10-18 15:24:00,1.18921,1.18948,1.18897,1.18925,12200000.0
2007-10-18 15:25:00,1.1892,1.18924,1.18862,1.18891,9600000.0
2007-10-18 15:26:00,1.18869,1.18877,1.18865,1.18866,15200000.0
2007-10-18 15:27:00,1.18863,1.18915,1.18863,1.18892,16000000.0
2007-10-18 15:28:00,1.18899,1.18904,1.18866,1.18866,7600000.0
2007-10-18 15:29:00,1.18926,1.18941,1.18898,1.18941,8800000.0
2007-10-18 15:30:00,1.18907,1.18931,1.18902,1.18927,12000000.0
2007-10-18 15:31:00,1.18898,1.18928,1.1889,1.18927,18000000.0
2007-10-18 15:32:00,1.18933,1.18964,1.1891,1.1891,15800000.0
2007-10-18 15:33:00,1.18923,1.18951,1.18908,1.18939,93600000.0
2007-10-18 15:34:00,1.18928,1.18962,1.18896,1.18936,14400000.0
2007-10-18 15:35:00,1.18939,1.18986,1.18939,1.18986,11400000.0
2007-10-18 15:36:00,1.18949,1.19,1.18934,1.19,14400000.0
2007-10-18 15:37:00,1.18973,1.18973,1.18925,1.18936,16400000.0
2007-10-18 15:38:00,1.1893,1.18947,1.18929,1.18947,15000000.0
2007-10-18 15:39:00,1.1897,1.1899,1.1895,1.1898,17200000.0
2007-10-18 15:40:00,1.18986,1.18986,1.18953,1.18967,17200000.0
2007-10-18 15:41:00,1.19,1.1903,1.18997,1.18997,8800000.0
2007-10-18 15:42:00,1.19023,1.19081,1.19008,1.19008,13800000.0
2007-10-18 15:43:00,1.19007,1.19033,1.1899,1.1899,16000000.0
2007-10-18 15:44:00,1.1905,1.19091,1.19031,1.19033,93200000.0
2007-10-18 15:45:00,1.1899,1.19045,1.1899,1.19027,25800000.0
2007-10-18 15:46:00,1.19021,1.19035,1.19014,1.19025,28400000.0
2007-10-18 15:47:00,1.19036,1.19052,1.19002,1.19002,11800000.0
2007-10-18 15:48:00,1.19006,1.19014,1.18982,1.18982,22000000.0
2007-10-18 15:49:00,1.19034,1.19045,1.19026,1.19036,56200000.0
2007-10-18 15:50:00,1.19073,1.19073,1.19039,1.19073,19000000.0
2007-10-18 15:51:00,1.19038,1.19053,1.19015,1.19053,12400000.0
2007-10-18 15:52:00,1.19093,1.19109,1.19071,1.19109,23600000.0
2007-10-18 15:53:00,1.19119,1.19172,1.19088,1.1912,10000000.0
2007-10-18 15:54:00,1.19127,1.19127,1.19043,1.19086,11600000.0
2007-10-18 15:55:00,1.19133,1.19154,1.19109,1.19109,7600000.0
2007-10-18 15:56:00,1.19121,1.19145,1.19091,1.1913,16800000.0
2007-10-18 15:57:00,1.19151,1.19181,1.19133,1.19181,9400000.0
2007-10-18 15:58:00,1.19109,1.19119,1.19091,1.19098,14400000.0
2007-10-18 15:59:00,1.19098,1.19098,1.19069,1.19082,12400000.0
2007-10-18 16:00:00,1.19138,1.19159,1.19115,1.19136,101800000.0
2007-10-18 16:01:00,1.19094,1.19116,1.19075,1.19079,24200000.0
2007-10-18 16:02:00,1.19058,1.19117,1.19055,1.19062,11200000.0
2007-10-18 16:03:00,1.19074,1.1915,1.19074,1.191,98200000.0
2007-10-18 16:04:00,1.191,1.19135,1.19097,1.19103,19200000.0
2007-10-18 16:05:00,1.19071,1.19098,1.1906,1.19079,32800000.0
2007-10-18 16:06:00,1.19138,1.19138,1.19097,1.19099,8200000.0
2007-10-18 16:07:00,1.19103,1.1911,1.1907,1.1907,17400000.0
2007-10-18 16:08:00,1.19078,1.19078,1.19045,1.19069,73800000.0
2007-10-18 16:09:00,1.19071,1.19111,1.19054,1.19054,15800000.0
2007-10-18 16:10:00,1.19063,1.19115,1.19044,1.19044,8800000.0
2007-10-18 16:11:00,1.19027,1.1903,1.18943,1.18943,22800000.0
2007-10-18 16:12:00,1.19041,1.19053,1.19028,1.19037,11600000.0
2007-10-18 16:13:00,1.19026,1.19026,1.18986,1.18986,25600000.0
2007-10-18 16:14:00,1.19054,1.19054,1.18951,1.19012,19600000.0
2007-10-18 16:15:00,1.19007,1.19045,1.19006,1.19033,15800000.0
2007-10-18 16:16:00,1.19056,1.19076,1.19028,1.19037,35200000.0
2007-10-18 16:17:00,1.19105,1.19114,1.1904,1.1906,22200000.0
2007-10-18 16:18:00,1.19057,1.19082,1.19044,1.19048,18600000.0
2007-10-18 16:19:00,1.1906,1.1909,1.19056,1.19082,13600000.0
2007-10-18 16:20:00,1.19057,1.19061,1.19004,1.19037,24400000.0
2007-10-18 16:21:00,1.1906,1.19084,1.19046,1.19055,7200000.0
2007-10-18 16:22:00,1.19059,1.19117,1.19034,1.1905,17000000.0
2007-10-18 16:23:00,1.18992,1.19047,1.18992,1.19047,23800000.0
2007-10-18 16:24:00,1.19101,1.19101,1.19068,1.19073,13200000.0
2007-10-18 16:25:00,1.19054,1.19085,1.19054,1.19073,23000000.0
2007-10-18 16:26:00,1.19091,1.19133,1.1909,1.19098,21000000.0
2007-10-18 16:27:00,1.19095,1.19112,1.19042,1.19064,12800000.0
2007-10-18 16:28:00,1.19062,1.19086,1.19062,1.19078,11200000.0
2007-10-18 16:29:00,1.19024,1.19024,1.18978,1.18987,19000000.0
2007-10-18 16:30:00,1.18959,1.19013,1.18956,1.18967,12000000.0
2007-10-18 16:31:00,1.18979,1.18996,1.18944,1.18996,19800000.0
2007-10-18 16:32:00,1.18949,1.18983,1.18939,1.18966,19000000.0
2007-10-18 16:33:00,1.18976,1.19033,1.18976,1.19005,18600000.0
2007-10-18 16:34:00,1.18984,1.19049,1.18984,1.19049,7800000.0
2007-10-18 16:35:00,1.18985,1.19008,1.18977,1.18978,18600000.0
2007-10-18 16:36:00,1.18973,1.19008,1.18952,1.18952,12400000.0
2007-10-18 16:37:00,1.18979,1.19006,1.18927,1.18979,17400000.0
2007-10-18 16:38:00,1.18958,1.19006,1.18958,1.19006,9000000.0
2007-10-18 16:39:00,1.18999,1.19025,1.1898,1.19025,25800000.0
2007-10-18 16:40:00,1.19001,1.19045,1.18984,1.19045,12200000.0
2007-10-18 16:41:00,1.18997,1.19026,1.18997,1.18997,23200000.0
2007-10-18 16:42:00,1.19038,1.19083,1.19036,1.19039,65800000.0
2007-10-18 16:43:00,1.19062,1.19081,1.19023,1.19045,23600000.0
2007-10-18 16:44:00,1.19046,1.19055,1.1902,1.19035,13000000.0
2007-10-18 16:45:00,1.1903,1.19058,1.19006,1.19027,9400000.0
2007-10-18 16:46:00,1.19005,1.19044,1.18992,1.19001,20400000.0
2007-10-18 16:47:00,1.1903,1.19058,1.19011,1.19033,17400000.0
2007-10-18 16:48:00,1.18978,1.19007,1.18978,1.19,13000000.0
2007-10-18 16:49:00,1.18998,1.19047,1.18989,1.19042,31600000.0
2007-10-18 16:50:00,1.19012,1.19013,1.18965,1.18992,9200000.0
2007-10-18 16:51:00,1.18987,1.19039,1.18969,1.19008,13800000.0
2007-10-18 16:52:00,1.18961,1.18994,1.18943,1.18979,9600000.0
2007-10-18 16:53:00,1.18978,1.19033,1.18964,1.1901,17000000.0
2007-10-18 16:54:00,1.18996,1.18996,1.18944,1.18948,16600000.0
2007-10-18 16:55:00,1.18917,1.18993,1.18901,1.18929,16600000.0
2007-10-18 16:56:00,1.18949,1.18982,1.18884,1.18885,16400000.0
2007-10-18 16:57:00,1.18882,1.18882,1.18846,1.18846,6800000.0
2007-10-18 16:58:00,1.18823,1.18828,1.18796,1.1881,78800000.0
2007-10-18 16:59:00,1.18806,1.18858,1.18796,1.18823,12200000.0
2007-10-18 17:00:00,1.18818,1.18864,1.18818,1.18841,10600000.0
2007-10-18 17:01:00,1.18856,1.1886,1.18817,1.18839,13000000.0
2007-10-18 17:02:00,1.18855,1.18912,1.18837,1.18837,20200000.0
2007-10-18 17:03:00,1.18869,1.18876,1.18836,1.18876,13000000.0
2007-10-18 17:04:00,1.18857,1.18857,1.188,1.18814,9400000.0
2007-10-18 17:05:00,1.1881,1.18824,1.18796,1.18808,23400000.0
2007-10-18 17:06:00,1.18774,1.18799,1.18757,1.18757,19200000.0
2007-10-18 17:07:00,1.18752,1.18841,1.18746,1.18775,109400000.0
2007-10-18 17:08:00,1.18787,1.18787,1.18713,1.18734,22400000.0
2007-10-18 17:09:00,1.18752,1.18752,1.18701,1.18739,16800000.0
2007-10-18 17:10:00,1.18743,1.18743,1.187,1.187,10600000.0
2007-10-18 17:11:00,1.18685,1.18712,1.18684,1.18693,9000000.0
2007-10-18 17:12:00,1.18712,1.18712,1.18665,1.18709,16400000.0
2007-10-18 17:13:00,1.18738,1.18777,1.18735,1.18766,40400000.0
2007-10-18 17:14:00,1.18727,1.18799,1.1871,1.18799,22400000.0
2007-10-18 17:15:00,1.18757,1.18787,1.18751,1.18786,8800000.0
2007-10-18 17:16:00,1.18796,1.18796,1.1876,1.1876,28400000.0
2007-10-18 17:17:00,1.18761,1.1878,1.18731,1.18742,36600000.0
2007-10-18 17:18:00,1.18747,1.18787,1.18747,1.18767,10600000.0
2007-10-18 17:19:00,1.18752,1.18791,1.18748,1.18778,16000000.0
2007-10-18 17:20:00,1.18762,1.18822,1.18762,1.18801,13600000.0
2007-10-18 17:21:00,1.18832,1.18865,1.18817,1.18842,25800000.0
2007-10-18 17:22:00,1.18825,1.18867,1.18814,1.18814,8800000.0
2007-10-18 17:23:00,1.18862,1.18862,1.18806,1.18849,25400000.0
2007-10-18 17:24:00,1.18783,1.18832,1.18782,1.18832,21600000.0
2007-10-18 17:25:00,1.1875,1.18828,1.18719,1.18724,113800000.0
2007-10-18 17:26:00,1.18754,1.18778,1.1873,1.18778,17600000.0
2007-10-18 17:27:00,1.18774,1.18778,1.18733,1.18748,10600000.0
2007-10-18 17:28:00,1.18789,1.18789,1.1873,1.18731,13800000.0
2007-10-18 17:29:00,1.18748,1.1877,1.18703,1.18765,13800000.0
2007-10-18 17:30:00,1.18733,1.1875,1.18708,1.18744,10400000.0
2007-10-18 17:31:00,1.18743,1.18743,1.18693,1.18702,13800000.0
2007-10-18 17:32:00,1.18698,1.18698,1.18643,1.18643,20000000.0
2007-10-18 17:33:00,1.18652,1.18662,1.18636,1.18662,18800000.0
2007-10-18 17:34:00,1.18648,1.18686,1.1864,1.18669,16600000.0
2007-10-18 17:35:00,1.18649,1.18679,1.18624,1.18649,29600000.0
2007-10-18 17:36:00,1.1867,1.18681,1.18665,1.18665,7400000.0
2007-10-18 17:37:00,1.18661,1.18682,1.18661,1.18664,15200000.0
2007-10-18 17:38:00,1.18682,1.18682,1.18622,1.18638,10200000.0
2007-10-18 17:39:00,1.18654,1.18698,1.18654,1.18654,14800000.0
2007-10-18 17:40:00,1.18667,1.18727,1.18658,1.18667,16200000.0
2007-10-18 17:41:00,1.18668,1.18668,1.18623,1.18623,11200000.0
2007-10-18 17:42:00,1.18586,1.18618,1.18576,1.18593,25000000.0
2007-10-18 17:43:00,1.1859,1.18618,1.1859,1.18618,8400000.0
2007-10-18 17:44:00,1.18624,1.18664,1.18597,1.18664,15200000.0
2007-10-18 17:45:00,1.18678,1.18692,1.18661,1.18686,13200000.0
2007-10-18 17:46:00,1.18738,1.18738,1.18694,1.18737,15600000.0
2007-10-18 17:47:00,1.18717,1.1874,1.18688,1.187,65200000.0
2007-10-18 17:48:00,1.18665,1.18715,1.1864,1.18656,28000000.0
2007-10-18 17:49:00,1.18654,1.18674,1.18632,1.18646,20600000.0
2007-10-18 17:50:00,1.18633,1.18659,1.18629,1.18658,18000000.0
2007-10-18 17:51:00,1.18659,1.18679,1.18634,1.18654,14200000.0
2007-10-18 17:52:00,1.18616,1.18722,1.18616,1.18668,10400000.0
2007-10-18 17:53:00,1.1868,1.1868,1.1866,1.1866,58200000.0
2007-10-18 17:54:00,1.18639,1.18663,1.18624,1.18628,58200000.0
2007-10-18 17:55:00,1.18606,1.18654,1.18606,1.18641,19800000.0
2007-10-18 17:56:00,1.18634,1.18727,1.18634,1.18664,23000000.0
2007-10-18 17:57:00,1.18667,1.18685,1.18647,1.18655,17800000.0
2007-10-18 17:58:00,1.18663,1.18698,1.18656,1.18673,13000000.0
2007-10-18 17:59:00,1.18669,1.18734,1.18666,1.1871,16400000.0
2007-10-18 18:00:00,1.18708,1.18755,1.18702,1.18755,12200000.0
2007-10-18 18:01:00,1.18727,1.18727,1.1869,1.1869,12800000.0
2007-10-18 18:02:00,1.18662,1.18714,1.18662,1.18714,27800000.0
2007-10-18 18:03:00,1.18662,1.18707,1.18652,1.18707,38800000.0
2007-10-18 18:04:00,1.18692,1.18692,1.1864,1.18681,13400000.0
2007-10-18 18:05:00,1.18658,1.18691,1.18656,1.18689,14400000.0
2007-10-18 18:06:00,1.18732,1.18762,1.18691,1.18762,19200000.0
2007-10-18 18:07:00,1.18724,1.18742,1.18706,1.18742,9000000.0
2007-10-18 18:08:00,1.18723,1.18751,1.18704,1.18751,8800000.0
2007-10-18 18:09:00,1.1873,1.1875,1.1873,1.1874,22200000.0
2007-10-18 18:10:00,1.18719,1.18756,1.18701,1.18701,22200000.0
2007-10-18 18:11:00,1.18684,1.18716,1.18668,1.1871,15800000.0
2007-10-18 18:12:00,1.18734,1.18746,1.18695,1.18704,12200000.0
2007-10-18 18:13:00,1.18713,1.18715,1.18691,1.18696,12000000.0
2007-10-18 18:14:00,1.18703,1.18723,1.18703,1.18723,11200000.0
2007-10-18 18:15:00,1.18713,1.18751,1.18713,1.18729,14200000.0
2007-10-18 18:16:00,1.18691,1.18736,1.18691,1.18736,20200000.0
2007-10-18 18:17:00,1.187,1.1871,1.187,1.1871,2600000.0
2007-10-18 18:18:00,1.18667,1.18699,1.18667,1.18696,21400000.0
2007-10-18 18:19:00,1.18709,1.18713,1.18686,1.18701,14400000.0
2007-10-18 18:20:00,1.18691,1.18698,1.18669,1.18681,9400000.0
2007-10-18 18:21:00,1.1873,1.1873,1.1871,1.1871,11600000.0
2007-10-18 18:22:00,1.18679,1.18706,1.18671,1.18671,11600000.0
2007-10-18 18:23:00,1.18674,1.1874,1.18674,1.18696,11600000.0
2007-10-18 18:24:00,1.18687,1.18708,1.18677,1.18678,11400000.0
2007-10-18 18:25:00,1.18682,1.18697,1.18672,1.18681,17200000.0
2007-10-18 18:26:00,1.18675,1.18675,1.18651,1.18651,11200000.0
2007-10-18 18:27:00,1.18674,1.18704,1.18666,1.18679,26600000.0
2007-10-18 18:28:00,1.1869,1.18701,1.18672,1.18691,17000000.0
2007-10-18 18:29:00,1.1866,1.18662,1.1865,1.18662,12400000.0
2007-10-18 18:30:00,1.18655,1.18655,1.18609,1.18622,18600000.0
2007-10-18 18:31:00,1.1863,1.1867,1.1863,1.18645,20600000.0
2007-10-18 18:32:00,1.1867,1.1869,1.1867,1.1867,10400000.0
2007-10-18 18:33:00,1.18638,1.18669,1.18629,1.18631,10400000.0
2007-10-18 18:34:00,1.18651,1.1868,1.18636,1.18636,14000000.0
2007-10-18 18:35:00,1.18654,1.18672,1.18644,1.18647,18600000.0
2007-10-18 18:36:00,1.18724,1.18724,1.18689,1.18692,8200000.0
2007-10-18 18:37:00,1.18684,1.18684,1.18644,1.18653,11600000.0
2007-10-18 18:38:00,1.1865,1.18697,1.1865,1.18672,9800000.0
2007-10-18 18:39:00,1.18677,1.1868,1.18638,1.18662,26000000.0
2007-10-18 18:40:00,1.18676,1.18702,1.18657,1.18667,32600000.0
2007-10-18 18:41:00,1.18614,1.18666,1.18597,1.18622,23000000.0
2007-10-18 18:42:00,1.1861,1.1862,1.1859,1.1859,10000000.0
2007-10-18 18:43:00,1.1857,1.18603,1.1857,1.18579,10000000.0
2007-10-18 18:44:00,1.1856,1.18594,1.18547,1.18594,18200000.0
2007-10-18 18:45:00,1.18615,1.18622,1.186,1.1861,8000000.0
2007-10-18 18:46:00,1.18638,1.18638,1.18588,1.18624,16000000.0
2007-10-18 18:47:00,1.18633,1.18642,1.18605,1.18628,14000000.0
2007-10-18 18:48:00,1.18611,1.18647,1.18606,1.18606,19400000.0
2007-10-18 18:49:00,1.18595,1.18632,1.18595,1.18615,23600000.0
2007-10-18 18:50:00,1.18605,1.18632,1.18595,1.18632,14000000.0
2007-10-18 18:51:00,1.18632,1.18656,1.18615,1.18615,13200000.0
2007-10-18 18:53:00,1.18611,1.1865,1.18603,1.1865,9600000.0
2007-10-18 18:56:00,1.18622,1.1863,1.18581,1.18617,36000000.0
2007-10-18 18:57:00,1.1862,1.1863,1.1862,1.1863,14600000.0
2007-10-18 18:58:00,1.18596,1.18671,1.18593,1.18671,14600000.0
2007-10-18 18:59:00,1.18631,1.18654,1.18619,1.18638,122800000.0
2007-10-18 19:00:00,1.1862,1.1862,1.18585,1.18587,9200000.0
2007-10-18 19:01:00,1.18629,1.18655,1.18595,1.18631,26000000.0
2007-10-18 19:03:00,1.18591,1.18651,1.18591,1.18601,21800000.0
2007-10-18 19:04:00,1.18618,1.18655,1.18611,1.1863,23800000.0
2007-10-18 19:05:00,1.1862,1.18677,1.18609,1.18631,18600000.0
2007-10-18 19:06:00,1.18633,1.18707,1.18625,1.18643,12600000.0
2007-10-18 19:07:00,1.18656,1.18678,1.18614,1.18643,19400000.0
2007-10-18 19:08:00,1.18643,1.18662,1.18625,1.18639,61400000.0
2007-10-18 19:09:00,1.1864,1.18671,1.18634,1.18634,24200000.0
2007-10-18 19:10:00,1.18671,1.18683,1.18642,1.18658,28200000.0
2007-10-18 19:11:00,1.18604,1.18653,1.18596,1.18613,10000000.0
2007-10-18 19:12:00,1.18624,1.18664,1.18609,1.18613,15200000.0
2007-10-18 19:13:00,1.18609,1.18652,1.18607,1.18623,11000000.0
2007-10-18 19:14:00,1.18628,1.18644,1.18595,1.18644,15600000.0
2007-10-18 19:15:00,1.18624,1.18662,1.18616,1.18644,21000000.0
2007-10-18 19:16:00,1.1866,1.1867,1.1865,1.1866,11400000.0
2007-10-18 19:17:00,1.18646,1.1871,1.18646,1.18661,11400000.0
2007-10-18 19:18:00,1.18644,1.18649,1.18617,1.18648,14600000.0
2007-10-18 19:19:00,1.18643,1.18675,1.18623,1.1866,34800000.0
2007-10-18 19:20:00,1.18619,1.1862,1.18591,1.18613,8000000.0
2007-10-18 19:21:00,1.18639,1.18639,1.18553,1.18604,11200000.0
2007-10-18 19:22:00,1.1865,1.1865,1.1864,1.1865,19800000.0
2007-10-18 19:23:00,1.18599,1.18628,1.18599,1.18619,19800000.0
2007-10-18 19:24:00,1.18602,1.18639,1.18582,1.18583,19200000.0
2007-10-18 19:25:00,1.18584,1.18604,1.18575,1.18583,14000000.0
2007-10-18 19:26:00,1.18596,1.18647,1.18595,1.18627,18800000.0
2007-10-18 19:27:00,1.18601,1.18635,1.18574,1.18635,22400000.0
2007-10-18 19:28:00,1.18607,1.18616,1.18587,1.18603,13200000.0
2007-10-18 19:29:00,1.18617,1.18642,1.18613,1.18613,28000000.0
2007-10-18 19:30:00,1.18632,1.18646,1.18617,1.18625,15000000.0
2007-10-18 19:31:00,1.18654,1.18702,1.18597,1.18643,9400000.0
2007-10-18 19:32:00,1.1863,1.18676,1.1861,1.18623,9600000.0
2007-10-18 19:33:00,1.18589,1.18643,1.18585,1.18643,13000000.0
2007-10-18 19:34:00,1.18652,1.18662,1.18644,1.18648,7800000.0
2007-10-18 19:35:00,1.18676,1.18747,1.18676,1.18747,18400000.0
2007-10-18 19:36:00,1.18711,1.18725,1.18685,1.18688,9800000.0
2007-10-18 19:37:00,1.1863,1.18695,1.1863,1.18663,22000000.0
2007-10-18 19:38:00,1.18648,1.18701,1.18635,1.18701,10200000.0
2007-10-18 19:39:00,1.18717,1.18717,1.18659,1.18659,20000000.0
2007-10-18 19:40:00,1.18668,1.18713,1.18668,1.18689,10000000.0
2007-10-18 19:41:00,1.18661,1.18661,1.18597,1.18654,18000000.0
2007-10-18 19:42:00,1.18591,1.18598,1.1857,1.18583,33600000.0
2007-10-18 19:43:00,1.18632,1.18632,1.18595,1.18595,4800000.0
2007-10-18 19:44:00,1.18612,1.18612,1.18585,1.18595,18600000.0
2007-10-18 19:45:00,1.18597,1.18653,1.18569,1.18653,22400000.0
2007-10-18 19:46:00,1.18607,1.18641,1.186,1.18607,13400000.0
2007-10-18 19:47:00,1.18592,1.18631,1.1859,1.18607,19800000.0
2007-10-18 19:48:00,1.18593,1.18605,1.18586,1.18586,14200000.0
2007-10-18 19:49:00,1.18603,1.1864,1.18598,1.18598,4600000.0
2007-10-18 19:50:00,1.18614,1.18639,1.1861,1.18628,27400000.0
2007-10-18 19:51:00,1.1864,1.1864,1.18576,1.18587,14800000.0
2007-10-18 19:52:00,1.18604,1.18604,1.18541,1.18541,15800000.0
2007-10-18 19:53:00,1.18517,1.18565,1.18517,1.18532,9000000.0
2007-10-18 19:54:00,1.18579,1.18579,1.18497,1.18521,14600000.0
2007-10-18 19:55:00,1.18526,1.1857,1.18485,1.1857,10200000.0
2007-10-18 19:56:00,1.18552,1.18552,1.18512,1.18519,10600000.0
2007-10-18 19:57:00,1.18548,1.18563,1.18532,1.18532,9600000.0
2007-10-18 19:58:00,1.18564,1.18638,1.18564,1.18634,12800000.0
2007-10-18 19:59:00,1.18641,1.18675,1.18621,1.18621,11000000.0
2007-10-18 20:00:00,1.18665,1.18686,1.18648,1.18685,17200000.0
2007-10-18 20:01:00,1.18658,1.1868,1.18625,1.18625,11800000.0
2007-10-18 20:02:00,1.18629,1.18678,1.18629,1.18661,12400000.0
2007-10-18 20:03:00,1.18683,1.18697,1.18644,1.18697,12600000.0
2007-10-18 20:04:00,1.18665,1.18675,1.18636,1.18636,13600000.0
2007-10-18 20:05:00,1.18678,1.18687,1.18659,1.18671,14200000.0
2007-10-18 20:06:00,1.18643,1.18693,1.18643,1.18671,10200000.0
2007-10-18 20:07:00,1.18609,1.18657,1.18609,1.18657,12000000.0
2007-10-18 20:08:00,1.18659,1.1867,1.18649,1.18658,20000000.0
2007-10-18 20:09:00,1.18657,1.18699,1.18651,1.18681,23200000.0
2007-10-18 20:10:00,1.1869,1.1869,1.18632,1.18673,25000000.0
2007-10-18 20:11:00,1.18657,1.18708,1.18657,1.18666,18000000.0
2007-10-18 20:12:00,1.18706,1.18732,1.18706,1.18725,22800000.0
2007-10-18 20:13:00,1.1868,1.18684,1.18656,1.18656,14400000.0
2007-10-18 20:14:00,1.18702,1.18706,1.18664,1.18706,32800000.0
2007-10-18 20:15:00,1.18661,1.18701,1.18637,1.18666,10800000.0
2007-10-18 20:16:00,1.1869,1.18735,1.18683,1.18683,8000000.0
2007-10-18 20:17:00,1.18709,1.18742,1.18684,1.18742,20000000.0
2007-10-18 20:18:00,1.18711,1.18711,1.18653,1.18683,28400000.0
2007-10-18 20:19:00,1.18705,1.18741,1.18671,1.18697,15800000.0
2007-10-18 20:20:00,1.18707,1.18729,1.18688,1.18729,9600000.0
2007-10-18 20:21:00,1.18693,1.1873,1.18693,1.18713,20200000.0
2007-10-18 20:22:00,1.1872,1.18726,1.18676,1.18676,21200000.0
2007-10-18 20:23:00,1.18676,1.18688,1.1866,1.1866,12000000.0
2007-10-18 20:24:00,1.187,1.187,1.18611,1.18667,24800000.0
2007-10-18 20:26:00,1.18672,1.18715,1.18672,1.1871,7800000.0
2007-10-18 20:27:00,1.18702,1.1871,1.18684,1.18691,12400000.0
2007-10-18 20:28:00,1.18675,1.1873,1.18641,1.1873,13200000.0
2007-10-18 20:29:00,1.18737,1.18755,1.18682,1.18697,13400000.0
2007-10-18 20:30:00,1.18669,1.18717,1.18669,1.18685,27600000.0
2007-10-18 20:31:00,1.18724,1.18724,1.18664,1.18671,23600000.0
2007-10-18 20:32:00,1.1874,1.1874,1.187,1.18718,21800000.0
2007-10-18 20:33:00,1.18753,1.18753,1.18684,1.18687,7600000.0
2007-10-18 20:34:00,1.18696,1.18696,1.18661,1.18661,12600000.0
2007-10-18 20:35:00,1.18659,1.18711,1.18659,1.18711,13800000.0
2007-10-18 20:36:00,1.1871,1.18763,1.1871,1.18763,20800000.0
2007-10-18 20:37:00,1.18723,1.18723,1.18661,1.18684,11800000.0
2007-10-18 20:38:00,1.18687,1.18719,1.18685,1.18712,14600000.0
2007-10-18 20:39:00,1.18748,1.18756,1.18728,1.18739,27000000.0
2007-10-18 20:40:00,1.18722,1.18739,1.18705,1.1872,23800000.0
2007-10-18 20:41:00,1.18724,1.18736,1.18686,1.18686,17200000.0
2007-10-18 20:42:00,1.18696,1.18711,1.18691,1.18707,21400000.0
2007-10-18 20:43:00,1.187,1.18704,1.18657,1.18704,18000000.0
2007-10-18 20:44:00,1.18734,1.18753,1.18719,1.18753,8800000.0
2007-10-18 20:45:00,1.18724,1.18758,1.18714,1.18714,16600000.0
2007-10-18 20:46:00,1.18721,1.18721,1.18683,1.18683,9800000.0
2007-10-18 20:47:00,1.18711,1.18734,1.18677,1.18678,18200000.0
2007-10-18 20:48:00,1.1873,1.1875,1.1869,1.1871,25200000.0
2007-10-18 20:49:00,1.18671,1.18715,1.18671,1.18692,25200000.0
2007-10-18 20:50:00,1.18703,1.18703,1.18676,1.18686,22600000.0
2007-10-18 20:51:00,1.18701,1.18715,1.18676,1.18698,13600000.0
2007-10-18 20:52:00,1.18683,1.1869,1.18631,1.18658,17200000.0
2007-10-18 20:53:00,1.18606,1.18647,1.18606,1.18647,15600000.0
2007-10-18 20:54:00,1.18637,1.18656,1.18601,1.18645,18800000.0
2007-10-18 20:55:00,1.18651,1.1867,1.18622,1.18622,21600000.0
2007-10-18 20:56:00,1.18608,1.18652,1.18608,1.18643,24000000.0
2007-10-18 20:57:00,1.1865,1.1867,1.1865,1.1867,27600000.0
2007-10-18 20:58:00,1.18611,1.18648,1.18587,1.18648,27600000.0
2007-10-18 20:59:00,1.18625,1.18669,1.18625,1.18662,17800000.0
2007-10-18 21:00:00,1.1867,1.18718,1.18643,1.18718,16200000.0
2007-10-18 21:01:00,1.18686,1.1869,1.18628,1.1869,20200000.0
2007-10-18 21:02:00,1.18669,1.18705,1.18641,1.18705,13200000.0
2007-10-18 21:04:00,1.18655,1.18693,1.18644,1.18693,19200000.0
2007-10-18 21:06:00,1.18673,1.18713,1.18673,1.18702,17200000.0
2007-10-18 21:07:00,1.18686,1.18728,1.18682,1.18682,12000000.0
2007-10-18 21:08:00,1.18701,1.18726,1.18701,1.18707,15000000.0
2007-10-18 21:09:00,1.18712,1.18718,1.18694,1.18694,13200000.0
2007-10-18 21:10:00,1.1865,1.18673,1.18649,1.18668,12400000.0
2007-10-18 21:11:00,1.18647,1.18675,1.18646,1.18675,20400000.0
2007-10-18 21:12:00,1.18689,1.18714,1.18669,1.18669,20800000.0
2007-10-18 21:13:00,1.18692,1.18735,1.18653,1.18661,18200000.0
2007-10-18 21:14:00,1.18671,1.1871,1.18671,1.18693,14400000.0
2007-10-18 21:15:00,1.18596,1.18673,1.18596,1.18644,23800000.0
2007-10-18 21:16:00,1.1867,1.1869,1.1867,1.1869,17600000.0
2007-10-18 21:17:00,1.18644,1.18708,1.18599,1.18708,17600000.0
2007-10-18 21:18:00,1.18708,1.18737,1.1869,1.18737,15400000.0
2007-10-18 21:19:00,1.18706,1.18728,1.18686,1.18686,6800000.0
2007-10-18 21:20:00,1.18689,1.18736,1.18668,1.18693,10800000.0
2007-10-18 21:21:00,1.18677,1.18741,1.18668,1.18726,19400000.0
2007-10-18 21:22:00,1.18692,1.18701,1.18652,1.18668,10000000.0
2007-10-18 21:23:00,1.18708,1.18739,1.18692,1.18718,15200000.0
2007-10-18 21:24:00,1.1872,1.18755,1.187,1.18755,17000000.0
2007-10-18 21:25:00,1.18727,1.18727,1.18677,1.18679,10000000.0
2007-10-18 21:26:00,1.18667,1.18686,1.18667,1.18678,11000000.0
2007-10-18 21:27:00,1.18735,1.18735,1.18677,1.18677,10000000.0
2007-10-18 21:28:00,1.18644,1.18709,1.18642,1.18686,11800000.0
2007-10-18 21:29:00,1.18641,1.18683,1.18641,1.18679,18600000.0
2007-10-18 21:30:00,1.18656,1.1867,1.18641,1.18641,11200000.0
2007-10-18 21:31:00,1.18607,1.18655,1.18602,1.18655,25400000.0
2007-10-18 21:32:00,1.18645,1.18648,1.18595,1.18595,10800000.0
2007-10-18 21:33:00,1.18622,1.18637,1.18609,1.18631,21800000.0
2007-10-18 21:34:00,1.18612,1.18638,1.18608,1.1862,13800000.0
2007-10-18 21:35:00,1.1866,1.1867,1.1866,1.1867,14800000.0
2007-10-18 21:36:00,1.18637,1.18658,1.18627,1.18658,14800000.0
2007-10-18 21:37:00,1.18692,1.18692,1.1862,1.18657,18200000.0
2007-10-18 21:38:00,1.18625,1.18649,1.18607,1.18613,10400000.0
2007-10-18 21:39:00,1.1865,1.1865,1.18625,1.18625,8200000.0
2007-10-18 21:40:00,1.18621,1.18639,1.18585,1.18585,12200000.0
2007-10-18 21:41:00,1.18597,1.18608,1.18572,1.18607,9400000.0
2007-10-18 21:42:00,1.18617,1.18643,1.18616,1.18643,16800000.0
2007-10-18 21:43:00,1.18629,1.18691,1.18583,1.18627,17400000.0
2007-10-18 21:44:00,1.18618,1.18618,1.18573,1.18594,17400000.0
2007-10-18 21:45:00,1.18615,1.18615,1.18582,1.18609,12800000.0
2007-10-18 21:46:00,1.18642,1.18642,1.18602,1.18602,17600000.0
2007-10-18 21:47:00,1.18607,1.18651,1.18582,1.18584,12200000.0
2007-10-18 21:48:00,1.18613,1.18646,1.18593,1.18596,10000000.0
2007-10-18 21:49:00,1.1862,1.1863,1.1862,1.1863,8200000.0
2007-10-18 21:50:00,1.18622,1.18622,1.18592,1.18602,8200000.0
2007-10-18 21:51:00,1.18576,1.18607,1.18576,1.18588,10600000.0
2007-10-18 21:52:00,1.18576,1.18581,1.18537,1.18561,11600000.0
2007-10-18 21:53:00,1.18522,1.18579,1.18522,1.18558,15800000.0
2007-10-18 21:54:00,1.18567,1.18591,1.18564,1.18577,13200000.0
2007-10-18 21:55:00,1.18569,1.18602,1.18535,1.18602,15800000.0
2007-10-18 21:56:00,1.18543,1.18563,1.1852,1.18543,10200000.0
2007-10-18 21:57:00,1.18562,1.18562,1.18524,1.18544,25000000.0
2007-10-18 21:58:00,1.18545,1.18586,1.18515,1.18586,12400000.0
2007-10-18 21:59:00,1.18556,1.18574,1.18522,1.18565,11800000.0
2007-10-18 22:00:00,1.18499,1.18543,1.18499,1.18516,16000000.0
2007-10-18 22:01:00,1.18578,1.18578,1.18519,1.18529,8400000.0
2007-10-18 22:02:00,1.1857,1.1857,1.18512,1.18555,15400000.0
2007-10-18 22:03:00,1.1853,1.1856,1.18517,1.18543,15400000.0
2007-10-18 22:04:00,1.18552,1.18607,1.18522,1.18607,18200000.0
2007-10-18 22:05:00,1.18608,1.18678,1.18605,1.18639,15000000.0
2007-10-18 22:06:00,1.18626,1.18661,1.18611,1.18611,13600000.0
2007-10-18 22:07:00,1.1858,1.18599,1.18537,1.18556,13600000.0
2007-10-18 22:08:00,1.18596,1.18628,1.18584,1.18584,10400000.0
2007-10-18 22:09:00,1.18593,1.18599,1.18575,1.18576,10200000.0
2007-10-18 22:10:00,1.18586,1.18586,1.18541,1.18562,11200000.0
2007-10-18 22:11:00,1.18583,1.18624,1.18567,1.18568,16000000.0
2007-10-18 22:12:00,1.18632,1.18645,1.18616,1.18644,24600000.0
2007-10-18 22:13:00,1.18633,1.18662,1.18624,1.18653,14000000.0
2007-10-18 22:14:00,1.18658,1.18658,1.18597,1.18597,11600000.0
2007-10-18 22:15:00,1.18654,1.18654,1.18619,1.18619,38800000.0
2007-10-18 22:16:00,1.18634,1.18671,1.18634,1.18671,14800000.0
2007-10-18 22:17:00,1.18637,1.18653,1.18618,1.18653,20400000.0
2007-10-18 22:18:00,1.18615,1.18647,1.18615,1.18623,20400000.0
2007-10-18 22:19:00,1.18615,1.1862,1.18592,1.1862,11800000.0
2007-10-18 22:20:00,1.18637,1.1867,1.18601,1.18649,33000000.0
2007-10-18 22:21:00,1.18617,1.1867,1.18617,1.18661,7200000.0
2007-10-18 22:22:00,1.18645,1.18668,1.18633,1.18633,15400000.0
2007-10-18 22:23:00,1.18641,1.18669,1.18632,1.18636,12200000.0
2007-10-18 22:25:00,1.18648,1.18648,1.1859,1.18628,11800000.0
2007-10-18 22:26:00,1.18621,1.18633,1.18602,1.18633,11400000.0
2007-10-18 22:27:00,1.18627,1.18639,1.18591,1.18604,17000000.0
2007-10-18 22:28:00,1.18641,1.18641,1.18625,1.18625,4000000.0
2007-10-18 22:29:00,1.18621,1.18648,1.18616,1.18618,10200000.0
2007-10-18 22:30:00,1.18616,1.18649,1.18579,1.18649,13600000.0
2007-10-18 22:31:00,1.18646,1.18681,1.18644,1.18648,16000000.0
2007-10-18 22:32:00,1.1864,1.18666,1.18621,1.18638,11000000.0
2007-10-18 22:33:00,1.18635,1.18661,1.18601,1.18601,22200000.0
2007-10-18 22:35:00,1.1864,1.1867,1.1864,1.1866,15800000.0
2007-10-18 22:36:00,1.18636,1.18677,1.18636,1.18676,15800000.0
2007-10-18 22:37:00,1.18687,1.18705,1.1866,1.1866,12600000.0
2007-10-18 22:38:00,1.18689,1.18717,1.18675,1.18693,11000000.0
2007-10-18 22:39:00,1.18679,1.18725,1.1865,1.18678,10800000.0
2007-10-18 22:40:00,1.18648,1.18669,1.18648,1.18665,17200000.0
2007-10-18 22:41:00,1.1866,1.18709,1.1866,1.18674,21600000.0
2007-10-18 22:42:00,1.18672,1.18702,1.18657,1.18663,24400000.0
2007-10-18 22:43:00,1.1869,1.18717,1.18675,1.1871,13000000.0
2007-10-18 22:44:00,1.1874,1.1876,1.1873,1.1874,9000000.0
2007-10-18 22:45:00,1.18728,1.18732,1.18696,1.18717,9000000.0
2007-10-18 22:46:00,1.18718,1.18749,1.18686,1.18709,24800000.0
2007-10-18 22:47:00,1.1874,1.1874,1.1874,1.1874,18200000.0
2007-10-18 22:48:00,1.1871,1.1874,1.1871,1.1874,18200000.0
2007-10-18 22:49:00,1.18709,1.18709,1.18635,1.18635,18200000.0
2007-10-18 22:50:00,1.18642,1.18654,1.1863,1.18651,11000000.0
2007-10-18 22:51:00,1.18686,1.18694,1.18667,1.18667,11600000.0
2007-10-18 22:52:00,1.18753,1.18777,1.18751,1.1876,27400000.0
2007-10-18 22:53:00,1.18746,1.18746,1.18682,1.18682,12600000.0
2007-10-18 22:54:00,1.18711,1.18725,1.18707,1.18725,15400000.0
2007-10-18 22:55:00,1.18724,1.18759,1.18713,1.18736,6800000.0
2007-10-18 22:56:00,1.18732,1.18781,1.18732,1.18781,6800000.0
2007-10-18 22:57:00,1.18756,1.18797,1.18756,1.18763,9800000.0
2007-10-18 22:58:00,1.18782,1.18782,1.18743,1.18748,7400000.0
2007-10-18 22:59:00,1.18743,1.18743,1.18711,1.18729,17000000.0
2007-10-18 23:00:00,1.18725,1.18728,1.18698,1.18719,15400000.0
2007-10-18 23:01:00,1.18721,1.18737,1.18656,1.18656,22400000.0
2007-10-18 23:02:00,1.18676,1.18711,1.18676,1.187,6800000.0
2007-10-18 23:03:00,1.18724,1.18758,1.18696,1.18715,14600000.0
2007-10-18 23:04:00,1.18698,1.18733,1.18681,1.187,22800000.0
2007-10-18 23:05:00,1.18685,1.18748,1.18658,1.18748,16000000.0
2007-10-18 23:06:00,1.18726,1.18759,1.18688,1.18688,28000000.0
2007-10-18 23:07:00,1.18737,1.18738,1.18713,1.18718,12600000.0
2007-10-18 23:08:00,1.18717,1.18733,1.1869,1.1869,20400000.0
2007-10-18 23:09:00,1.18714,1.18714,1.18658,1.18678,14800000.0
2007-10-18 23:10:00,1.18679,1.18679,1.18606,1.18606,16400000.0
2007-10-18 23:11:00,1.18574,1.1863,1.18574,1.1863,15200000.0
2007-10-18 23:12:00,1.18648,1.18659,1.18624,1.18624,18000000.0
2007-10-18 23:13:00,1.1865,1.1868,1.18637,1.18661,29400000.0
2007-10-18 23:14:00,1.18681,1.18721,1.18679,1.18679,16200000.0
2007-10-18 23:15:00,1.18701,1.18767,1.18683,1.18683,18600000.0
2007-10-18 23:16:00,1.18645,1.18733,1.18645,1.18691,11400000.0
2007-10-18 23:17:00,1.18688,1.18698,1.18669,1.18688,10000000.0
2007-10-18 23:18:00,1.18684,1.18722,1.18684,1.18717,6800000.0
2007-10-18 23:19:00,1.18644,1.18704,1.18644,1.18691,17200000.0
2007-10-18 23:20:00,1.18668,1.18683,1.18666,1.18676,11800000.0
2007-10-18 23:21:00,1.18685,1.18698,1.18673,1.18682,15000000.0
2007-10-18 23:22:00,1.18725,1.18759,1.18725,1.18747,13000000.0
2007-10-18 23:23:00,1.18774,1.18808,1.18757,1.18799,14800000.0
2007-10-18 23:24:00,1.18782,1.18782,1.18745,1.18757,16600000.0
2007-10-18 23:25:00,1.18742,1.18742,1.1869,1.1869,16000000.0
2007-10-18 23:26:00,1.18725,1.18757,1.18686,1.18757,25800000.0
2007-10-18 23:27:00,1.18705,1.1874,1.1868,1.1874,8800000.0
2007-10-18 23:28:00,1.18764,1.18771,1.18748,1.18748,19400000.0
2007-10-18 23:29:00,1.18732,1.18732,1.18684,1.18684,9000000.0
2007-10-18 23:30:00,1.1873,1.18774,1.18713,1.18713,13200000.0
2007-10-18 23:31:00,1.18735,1.18757,1.1873,1.1873,19000000.0
2007-10-18 23:32:00,1.18745,1.18769,1.18722,1.18751,18600000.0
2007-10-18 23:33:00,1.18782,1.18849,1.18782,1.18811,18400000.0
2007-10-18 23:34:00,1.1876,1.18807,1.1876,1.18778,7400000.0
2007-10-18 23:35:00,1.18763,1.18837,1.18763,1.18816,12800000.0
2007-10-18 23:36:00,1.18798,1.18877,1.18798,1.18851,11800000.0
2007-10-18 23:37:00,1.1888,1.18904,1.1888,1.18904,9400000.0
2007-10-18 23:38:00,1.18958,1.18958,1.18875,1.18878,20400000.0
2007-10-18 23:39:00,1.18847,1.1888,1.18833,1.18838,11400000.0
2007-10-18 23:40:00,1.18837,1.18837,1.18789,1.18809,13600000.0
2007-10-18 23:41:00,1.18822,1.18822,1.18758,1.18775,6400000.0
2007-10-18 23:42:00,1.18766,1.18766,1.18738,1.18738,27200000.0
2007-10-18 23:43:00,1.18752,1.18764,1.18729,1.18747,12400000.0
2007-10-18 23:44:00,1.18738,1.18774,1.18723,1.18774,21400000.0
2007-10-18 23:45:00,1.18761,1.18791,1.18731,1.18759,16800000.0
2007-10-18 23:46:00,1.18777,1.18806,1.18772,1.18806,11600000.0
2007-10-18 23:47:00,1.18759,1.18788,1.18759,1.18787,14400000.0
2007-10-18 23:48:00,1.188,1.18851,1.188,1.18818,30800000.0
2007-10-18 23:49:00,1.18796,1.18796,1.18748,1.18748,7400000.0
2007-10-18 23:50:00,1.18726,1.18758,1.18704,1.1873,15800000.0
2007-10-18 23:51:00,1.18715,1.18719,1.18673,1.18673,15600000.0
2007-10-18 23:52:00,1.18728,1.18728,1.18685,1.18708,19600000.0
2007-10-18 23:53:00,1.18705,1.18731,1.18704,1.18721,20200000.0
2007-10-18 23:54:00,1.18726,1.18756,1.18722,1.18756,19000000.0
2007-10-18 23:55:00,1.18742,1.18785,1.18737,1.18737,13800000.0
2007-10-18 23:56:00,1.18715,1.1873,1.18702,1.18723,26200000.0
2007-10-18 23:57:00,1.18771,1.18771,1.18678,1.18738,13600000.0
2007-10-18 23:58:00,1.18698,1.18724,1.18686,1.18704,13800000.0
2007-10-18 23:59:00,1.187,1.18753,1.187,1.18741,8400000.0
2007-10-19 00:00:00,1.18742,1.18805,1.18698,1.18711,26200000.0
2007-10-19 00:01:00,1.18726,1.18738,1.18696,1.18696,19400000.0
2007-10-19 00:02:00,1.18688,1.18706,1.18685,1.18685,9400000.0
2007-10-19 00:03:00,1.18693,1.18714,1.18693,1.18714,10200000.0
2007-10-19 00:04:00,1.18773,1.18828,1.18773,1.18797,14000000.0
2007-10-19 00:05:00,1.18793,1.18793,1.18706,1.18715,6600000.0
2007-10-19 00:06:00,1.1872,1.18731,1.18659,1.18731,13200000.0
2007-10-19 00:07:00,1.18697,1.18761,1.18697,1.18761,11400000.0
2007-10-19 00:08:00,1.18724,1.18759,1.18724,1.1873,23400000.0
2007-10-19 00:09:00,1.18674,1.18674,1.18561,1.18645,17200000.0
2007-10-19 00:10:00,1.18663,1.1872,1.18663,1.18676,26200000.0
2007-10-19 00:11:00,1.18615,1.18687,1.18615,1.18668,21200000.0
2007-10-19 00:12:00,1.18685,1.18718,1.18683,1.18709,10200000.0
2007-10-19 00:13:00,1.18744,1.18767,1.18698,1.1875,15800000.0
2007-10-19 00:14:00,1.18728,1.18763,1.1871,1.18727,13000000.0
2007-10-19 00:15:00,1.18711,1.1876,1.18711,1.1876,22000000.0
2007-10-19 00:16:00,1.18675,1.18721,1.18675,1.18719,9600000.0
2007-10-19 00:17:00,1.18715,1.18716,1.1864,1.18716,11000000.0
2007-10-19 00:18:00,1.18724,1.18724,1.18673,1.18679,9000000.0
2007-10-19 00:19:00,1.18698,1.18715,1.18695,1.18709,7600000.0
2007-10-19 00:20:00,1.18697,1.18715,1.1869,1.18697,15800000.0
2007-10-19 00:21:00,1.1871,1.18719,1.18701,1.18718,10400000.0
2007-10-19 00:22:00,1.18743,1.18763,1.18714,1.18723,10400000.0
2007-10-19 00:23:00,1.18717,1.1874,1.18691,1.18709,19200000.0
2007-10-19 00:24:00,1.18719,1.1877,1.18719,1.1873,15200000.0
2007-10-19 00:25:00,1.1875,1.18754,1.18706,1.1873,18400000.0
2007-10-19 00:26:00,1.18727,1.18758,1.18721,1.18741,14200000.0
2007-10-19 00:27:00,1.18747,1.18769,1.18747,1.18769,13800000.0
2007-10-19 00:28:00,1.18752,1.18752,1.18706,1.18717,22200000.0
2007-10-19 00:29:00,1.18719,1.18756,1.18711,1.1873,10400000.0
2007-10-19 00:30:00,1.18724,1.18747,1.18707,1.18747,15400000.0
2007-10-19 00:31:00,1.1872,1.18763,1.1872,1.18759,14400000.0
2007-10-19 00:32:00,1.1872,1.18742,1.18715,1.18738,8800000.0
2007-10-19 00:33:00,1.18733,1.18774,1.18717,1.18727,13200000.0
2007-10-19 00:34:00,1.18775,1.18775,1.18725,1.18745,19600000.0
2007-10-19 00:35:00,1.18747,1.18779,1.18747,1.18754,15200000.0
2007-10-19 00:36:00,1.18767,1.18799,1.18746,1.18746,9800000.0
2007-10-19 00:37:00,1.18771,1.18813,1.18754,1.18763,31800000.0
2007-10-19 00:38:00,1.18762,1.18791,1.18752,1.18752,10400000.0
2007-10-19 00:39:00,1.18776,1.18818,1.18742,1.18789,12000000.0
2007-10-19 00:40:00,1.18806,1.18806,1.18756,1.18756,9400000.0
2007-10-19 00:41:00,1.18764,1.18821,1.18747,1.18759,33000000.0
2007-10-19 00:42:00,1.18764,1.18784,1.18757,1.18762,16800000.0
2007-10-19 00:43:00,1.18783,1.18804,1.1876,1.1877,25600000.0
2007-10-19 00:44:00,1.18793,1.18814,1.18793,1.18794,19200000.0
2007-10-19 00:45:00,1.1881,1.1886,1.18808,1.18833,35000000.0
2007-10-19 00:46:00,1.18831,1.18831,1.18797,1.1882,15800000.0
2007-10-19 00:47:00,1.18826,1.18862,1.18806,1.18862,15800000.0
2007-10-19 00:48:00,1.1882,1.18821,1.18788,1.18821,12000000.0
2007-10-19 00:49:00,1.18837,1.18837,1.18762,1.18793,13000000.0
2007-10-19 00:50:00,1.18752,1.18854,1.18752,1.18802,20800000.0
2007-10-19 00:51:00,1.1885,1.1885,1.1885,1.1885,26800000.0
2007-10-19 00:52:00,1.18812,1.18841,1.18789,1.18837,26800000.0
2007-10-19 00:53:00,1.18762,1.18822,1.18762,1.18778,22000000.0
2007-10-19 00:54:00,1.18831,1.18831,1.18755,1.18789,14000000.0
2007-10-19 00:55:00,1.1883,1.1883,1.18767,1.18767,11000000.0
2007-10-19 00:56:00,1.18801,1.18852,1.18801,1.18824,17800000.0
2007-10-19 00:57:00,1.18837,1.18837,1.18787,1.18787,8200000.0
2007-10-19 00:59:00,1.18759,1.18804,1.18744,1.18763,16400000.0
2007-10-19 01:00:00,1.18766,1.18796,1.18759,1.18796,23400000.0
2007-10-19 01:01:00,1.18798,1.18815,1.1876,1.1876,13200000.0
2007-10-19 01:02:00,1.18765,1.18802,1.18758,1.18762,13800000.0
2007-10-19 01:03:00,1.18786,1.18809,1.18786,1.18798,11600000.0
2007-10-19 01:04:00,1.18789,1.18807,1.18759,1.18783,9400000.0
2007-10-19 01:05:00,1.18777,1.18777,1.1873,1.1873,28400000.0
2007-10-19 01:06:00,1.18738,1.18766,1.18726,1.18766,15600000.0
2007-10-19 01:07:00,1.18788,1.18788,1.18746,1.18768,12200000.0
2007-10-19 01:08:00,1.18788,1.18806,1.18756,1.18769,18600000.0
2007-10-19 01:09:00,1.1874,1.18782,1.1874,1.18758,18000000.0
2007-10-19 01:10:00,1.18757,1.18795,1.18747,1.18759,21400000.0
2007-10-19 01:11:00,1.18757,1.18779,1.18753,1.18753,11000000.0
2007-10-19 01:12:00,1.1878,1.1878,1.18717,1.18744,10000000.0
2007-10-19 01:13:00,1.18737,1.18766,1.18719,1.18719,16800000.0
2007-10-19 01:14:00,1.18708,1.18769,1.18708,1.18769,22200000.0
2007-10-19 01:15:00,1.18759,1.18783,1.18715,1.18715,17200000.0
2007-10-19 01:16:00,1.1879,1.188,1.1879,1.1879,17200000.0
2007-10-19 01:17:00,1.18719,1.18767,1.18716,1.18767,17200000.0
2007-10-19 01:18:00,1.18766,1.18793,1.18742,1.18742,14600000.0
2007-10-19 01:19:00,1.18761,1.18762,1.18732,1.18732,19800000.0
2007-10-19 01:20:00,1.18768,1.18768,1.18729,1.18742,8600000.0
2007-10-19 01:21:00,1.18726,1.18771,1.18712,1.18771,14800000.0
2007-10-19 01:22:00,1.18736,1.18799,1.18736,1.18751,15000000.0
2007-10-19 01:23:00,1.18717,1.18735,1.18675,1.18684,19400000.0
2007-10-19 01:24:00,1.18672,1.18745,1.18672,1.18745,23400000.0
2007-10-19 01:25:00,1.18743,1.18765,1.18734,1.1874,12400000.0
2007-10-19 01:26:00,1.18718,1.18754,1.18702,1.18715,17400000.0
2007-10-19 01:28:00,1.18736,1.18752,1.18724,1.1875,18600000.0
2007-10-19 01:29:00,1.18778,1.18778,1.18714,1.18752,21200000.0
2007-10-19 01:30:00,1.18711,1.18742,1.18654,1.18654,17400000.0
2007-10-19 01:31:00,1.18662,1.18743,1.18662,1.18743,20400000.0
2007-10-19 01:32:00,1.18762,1.18791,1.18756,1.18756,12800000.0
2007-10-19 01:33:00,1.18731,1.18812,1.18731,1.18812,12600000.0
2007-10-19 01:34:00,1.1877,1.18775,1.18752,1.18769,20800000.0
2007-10-19 01:35:00,1.18822,1.18848,1.18801,1.18848,11800000.0
2007-10-19 01:36:00,1.18767,1.18786,1.18735,1.18786,8400000.0
2007-10-19 01:37:00,1.18782,1.18809,1.18781,1.18809,19800000.0
2007-10-19 01:38:00,1.18797,1.18863,1.18797,1.18822,25400000.0
2007-10-19 01:39:00,1.18858,1.18858,1.18803,1.18814,14600000.0
2007-10-19 01:40:00,1.18817,1.18854,1.18802,1.18804,10800000.0
2007-10-19 01:41:00,1.18872,1.18872,1.18815,1.18861,14000000.0
2007-10-19 01:42:00,1.18821,1.18878,1.18815,1.18854,19000000.0
2007-10-19 01:43:00,1.1883,1.1883,1.1882,1.1882,11800000.0
2007-10-19 01:44:00,1.18794,1.18794,1.18732,1.18742,11800000.0
2007-10-19 01:45:00,1.18789,1.18789,1.18729,1.18755,19000000.0
2007-10-19 01:46:00,1.18779,1.18804,1.18728,1.18728,20000000.0
2007-10-19 01:47:00,1.18751,1.18788,1.18732,1.18788,9400000.0
2007-10-19 01:48:00,1.18759,1.18791,1.18751,1.18776,15400000.0
2007-10-19 01:49:00,1.18757,1.18778,1.18718,1.18718,11600000.0
2007-10-19 01:50:00,1.18732,1.18796,1.1873,1.18796,18800000.0
2007-10-19 01:51:00,1.18763,1.18791,1.1876,1.1876,13800000.0
2007-10-19 01:52:00,1.18749,1.18752,1.18727,1.18734,17400000.0
2007-10-19 01:53:00,1.18769,1.18783,1.18747,1.18778,19400000.0
2007-10-19 01:54:00,1.1876,1.1878,1.1876,1.1876,22000000.0
2007-10-19 01:55:00,1.18717,1.18751,1.18711,1.18711,22000000.0
2007-10-19 01:56:00,1.1872,1.18742,1.1872,1.18728,16800000.0
2007-10-19 01:57:00,1.18765,1.18765,1.18721,1.18735,19000000.0
2007-10-19 01:58:00,1.18783,1.18828,1.18751,1.18781,10000000.0
2007-10-19 01:59:00,1.18764,1.18774,1.18745,1.18774,11000000.0
2007-10-19 02:00:00,1.18773,1.18773,1.18737,1.18749,22800000.0
2007-10-19 02:01:00,1.18759,1.18801,1.18759,1.18771,19200000.0
2007-10-19 02:02:00,1.18745,1.18783,1.18741,1.18772,18400000.0
2007-10-19 02:03:00,1.18785,1.1881,1.18779,1.18779,17800000.0
2007-10-19 02:04:00,1.18762,1.18763,1.18682,1.18698,10000000.0
2007-10-19 02:05:00,1.18745,1.18813,1.18745,1.18806,18000000.0
2007-10-19 02:06:00,1.18812,1.18829,1.18783,1.18783,37000000.0
2007-10-19 02:07:00,1.18769,1.18779,1.18755,1.1876,14000000.0
2007-10-19 02:08:00,1.18754,1.1882,1.18754,1.18773,17200000.0
2007-10-19 02:09:00,1.18745,1.1876,1.18724,1.18758,10000000.0
2007-10-19 02:10:00,1.18737,1.18767,1.18719,1.18719,13200000.0
2007-10-19 02:11:00,1.18725,1.18733,1.18714,1.18714,17000000.0
2007-10-19 02:12:00,1.18722,1.18722,1.18654,1.1866,17400000.0
2007-10-19 02:13:00,1.18623,1.18646,1.1862,1.1862,26600000.0
2007-10-19 02:14:00,1.18649,1.18668,1.18638,1.18646,16000000.0
2007-10-19 02:15:00,1.1864,1.18708,1.1864,1.18662,12800000.0
2007-10-19 02:16:00,1.18671,1.1868,1.18655,1.18655,8800000.0
2007-10-19 02:17:00,1.18646,1.18689,1.18646,1.18689,15200000.0
2007-10-19 02:18:00,1.1872,1.1872,1.18661,1.18685,7400000.0
2007-10-19 02:19:00,1.18713,1.18734,1.18713,1.1873,12400000.0
2007-10-19 02:20:00,1.18703,1.18722,1.18698,1.18721,16200000.0
2007-10-19 02:21:00,1.18709,1.18727,1.18679,1.18727,13400000.0
2007-10-19 02:22:00,1.18702,1.18717,1.18691,1.18716,18200000.0
2007-10-19 02:23:00,1.18723,1.18767,1.18685,1.18729,25400000.0
2007-10-19 02:24:00,1.18694,1.18729,1.1869,1.18717,13000000.0
2007-10-19 02:25:00,1.18719,1.18787,1.18719,1.18787,15200000.0
2007-10-19 02:26:00,1.18779,1.18816,1.18735,1.18801,14800000.0
2007-10-19 02:27:00,1.18811,1.18811,1.18761,1.18792,9800000.0
2007-10-19 02:28:00,1.18787,1.18823,1.18785,1.18823,20600000.0
2007-10-19 02:29:00,1.18783,1.18825,1.18746,1.18824,8800000.0
2007-10-19 02:30:00,1.18798,1.18827,1.18791,1.18815,11600000.0
2007-10-19 02:31:00,1.18796,1.1884,1.18796,1.18811,12400000.0
2007-10-19 02:32:00,1.1884,1.18855,1.1884,1.18851,7400000.0
2007-10-19 02:33:00,1.1884,1.18883,1.18823,1.1883,11000000.0
2007-10-19 02:34:00,1.18866,1.18895,1.18864,1.18864,18200000.0
2007-10-19 02:35:00,1.18879,1.18879,1.18846,1.18853,20600000.0
2007-10-19 02:36:00,1.18861,1.18886,1.18859,1.18859,22000000.0
2007-10-19 02:37:00,1.18864,1.18878,1.18827,1.18849,19600000.0
2007-10-19 02:38:00,1.18842,1.18862,1.18829,1.18839,6200000.0
2007-10-19 02:39:00,1.18868,1.18871,1.18846,1.18846,13800000.0
2007-10-19 02:40:00,1.18824,1.1888,1.18824,1.18875,14400000.0
2007-10-19 02:41:00,1.18888,1.18893,1.18888,1.18893,7600000.0
2007-10-19 02:42:00,1.1892,1.18944,1.18864,1.18887,12600000.0
2007-10-19 02:43:00,1.18909,1.18909,1.18863,1.1889,15400000.0
2007-10-19 02:44:00,1.18908,1.1894,1.18906,1.1894,20600000.0
2007-10-19 02:45:00,1.18946,1.18946,1.18894,1.18921,22800000.0
2007-10-19 02:46:00,1.18901,1.18946,1.18888,1.18894,9600000.0
2007-10-19 02:47:00,1.18897,1.18924,1.18844,1.18844,11200000.0
2007-10-19 02:48:00,1.18872,1.18893,1.18859,1.18892,11000000.0
2007-10-19 02:49:00,1.18933,1.18966,1.18921,1.18955,10000000.0
2007-10-19 02:50:00,1.18982,1.18982,1.18923,1.18948,10600000.0
2007-10-19 02:51:00,1.18913,1.18942,1.18908,1.18926,14000000.0
2007-10-19 02:52:00,1.18968,1.18968,1.1889,1.1889,9400000.0
2007-10-19 02:53:00,1.18811,1.18919,1.18811,1.18919,11600000.0
2007-10-19 02:54:00,1.18934,1.18963,1.18896,1.18924,22600000.0
2007-10-19 02:55:00,1.18873,1.18904,1.18862,1.18888,12200000.0
2007-10-19 02:56:00,1.18863,1.18938,1.18863,1.18906,9800000.0
2007-10-19 02:57:00,1.1892,1.18939,1.18913,1.18932,21800000.0
2007-10-19 02:58:00,1.18967,1.18981,1.18949,1.18949,12200000.0
2007-10-19 02:59:00,1.18954,1.18997,1.18938,1.1897,22800000.0
2007-10-19 03:00:00,1.18999,1.18999,1.18943,1.18956,16600000.0
2007-10-19 03:01:00,1.19005,1.19038,1.18972,1.18991,17600000.0
2007-10-19 03:02:00,1.19007,1.19007,1.18958,1.18986,13400000.0
2007-10-19 03:03:00,1.18974,1.19002,1.18933,1.18995,16000000.0
2007-10-19 03:04:00,1.19003,1.19054,1.18984,1.18984,18200000.0
2007-10-19 03:05:00,1.18969,1.18969,1.18928,1.18928,8200000.0
2007-10-19 03:06:00,1.1902,1.1902,1.1901,1.1902,7800000.0
2007-10-19 03:07:00,1.18982,1.18986,1.18919,1.18919,7800000.0
2007-10-19 03:08:00,1.18939,1.18966,1.18918,1.18945,10800000.0
2007-10-19 03:09:00,1.18982,1.19011,1.18974,1.18995,11600000.0
2007-10-19 03:10:00,1.1899,1.19011,1.18964,1.18979,18800000.0
2007-10-19 03:11:00,1.18992,1.19093,1.18981,1.19093,24200000.0
2007-10-19 03:12:00,1.19183,1.19339,1.19183,1.19337,10200000.0
2007-10-19 03:13:00,1.19349,1.19349,1.19266,1.19304,20400000.0
2007-10-19 03:14:00,1.19484,1.19488,1.19343,1.19343,21000000.0
2007-10-19 03:15:00,1.19345,1.19451,1.19345,1.19418,11600000.0
2007-10-19 03:16:00,1.19417,1.19433,1.19417,1.19418,14800000.0
2007-10-19 03:17:00,1.19366,1.19408,1.19359,1.19359,13200000.0
2007-10-19 03:18:00,1.19348,1.19348,1.19311,1.19311,14600000.0
2007-10-19 03:19:00,1.19316,1.19347,1.1928,1.1928,14400000.0
2007-10-19 03:20:00,1.19291,1.19355,1.19273,1.19355,13200000.0
2007-10-19 03:21:00,1.19355,1.19419,1.19354,1.19419,13600000.0
2007-10-19 03:22:00,1.19426,1.19426,1.1936,1.1936,22000000.0
2007-10-19 03:23:00,1.19318,1.19371,1.19318,1.19371,22600000.0
2007-10-19 03:24:00,1.19327,1.19348,1.19265,1.19335,16200000.0
2007-10-19 03:25:00,1.1935,1.19421,1.1935,1.19381,12200000.0
2007-10-19 03:26:00,1.19426,1.19426,1.19383,1.19406,7600000.0
2007-10-19 03:27:00,1.19357,1.19357,1.19306,1.19306,7400000.0
2007-10-19 03:28:00,1.19357,1.19382,1.19337,1.19346,11000000.0
2007-10-19 03:29:00,1.19355,1.19355,1.19298,1.19308,9000000.0
2007-10-19 03:30:00,1.19315,1.19315,1.19271,1.19299,14000000.0
2007-10-19 03:31:00,1.19277,1.19363,1.19274,1.19335,12000000.0
2007-10-19 03:32:00,1.19317,1.19356,1.19284,1.19284,11200000.0
2007-10-19 03:33:00,1.19317,1.19347,1.19304,1.19329,12000000.0
2007-10-19 03:34:00,1.19311,1.19318,1.19276,1.19276,16000000.0
2007-10-19 03:35:00,1.1928,1.1928,1.19195,1.19195,6800000.0
2007-10-19 03:36:00,1.19182,1.19215,1.19165,1.19215,15800000.0
2007-10-19 03:37:00,1.19266,1.19312,1.19231,1.19231,18000000.0
2007-10-19 03:38:00,1.19156,1.19156,1.18507,1.18507,7400000.0
2007-10-19 03:39:00,1.19256,1.19341,1.19256,1.19332,22000000.0
2007-10-19 03:40:00,1.19341,1.19346,1.19294,1.19341,16600000.0
2007-10-19 03:41:00,1.19321,1.19357,1.193,1.19353,27200000.0
2007-10-19 03:42:00,1.19383,1.19383,1.19315,1.19337,23800000.0
2007-10-19 03:43:00,1.19292,1.19304,1.19266,1.19286,14000000.0
2007-10-19 03:44:00,1.19281,1.1932,1.19281,1.1932,15800000.0
2007-10-19 03:45:00,1.1932,1.19364,1.1932,1.19363,13400000.0
2007-10-19 03:46:00,1.19404,1.19455,1.19394,1.1941,21600000.0
2007-10-19 03:47:00,1.19409,1.19431,1.19372,1.19385,9000000.0
2007-10-19 03:48:00,1.19378,1.19415,1.19348,1.19383,14200000.0
2007-10-19 03:49:00,1.19344,1.19344,1.19276,1.19299,15000000.0
2007-10-19 03:50:00,1.19285,1.19312,1.19274,1.19274,11000000.0
2007-10-19 03:51:00,1.1936,1.1936,1.19298,1.19301,7800000.0
2007-10-19 03:52:00,1.19271,1.19334,1.19271,1.19319,20600000.0
2007-10-19 03:53:00,1.19351,1.1937,1.19328,1.19336,18000000.0
2007-10-19 03:54:00,1.19306,1.19314,1.19261,1.19261,27800000.0
2007-10-19 03:55:00,1.19281,1.19289,1.19277,1.1928,16400000.0
2007-10-19 03:56:00,1.19293,1.1933,1.1927,1.1927,15200000.0
2007-10-19 03:57:00,1.19303,1.19311,1.1927,1.19281,18000000.0
2007-10-19 03:58:00,1.19333,1.19354,1.19318,1.19351,17200000.0
2007-10-19 03:59:00,1.1937,1.194,1.19351,1.19394,13200000.0
2007-10-19 04:00:00,1.19336,1.19397,1.19336,1.1938,11000000.0
2007-10-19 04:01:00,1.19409,1.19409,1.19327,1.19341,15600000.0
2007-10-19 04:02:00,1.19355,1.19356,1.19246,1.19246,11400000.0
2007-10-19 04:03:00,1.19268,1.19306,1.19268,1.193,18400000.0
2007-10-19 04:04:00,1.19291,1.19326,1.19271,1.19296,14400000.0
2007-10-19 04:05:00,1.19258,1.19303,1.19258,1.19303,9800000.0
2007-10-19 04:06:00,1.19325,1.19325,1.19267,1.19304,10000000.0
2007-10-19 04:07:00,1.19285,1.1931,1.19257,1.1931,10400000.0
2007-10-19 04:08:00,1.19249,1.19327,1.19249,1.19288,15600000.0
2007-10-19 04:09:00,1.19266,1.19278,1.19257,1.19267,11400000.0
2007-10-19 04:10:00,1.19265,1.19298,1.1925,1.19251,17600000.0
2007-10-19 04:11:00,1.19244,1.19244,1.19189,1.19211,12000000.0
2007-10-19 04:12:00,1.19189,1.19234,1.19177,1.19196,23000000.0
2007-10-19 04:13:00,1.19174,1.19202,1.19146,1.1919,13000000.0
2007-10-19 04:14:00,1.19194,1.19219,1.19172,1.19193,15600000.0
2007-10-19 04:15:00,1.19188,1.1921,1.19153,1.19199,14000000.0
2007-10-19 04:16:00,1.19173,1.19249,1.19173,1.19219,7400000.0
2007-10-19 04:17:00,1.19226,1.19226,1.19172,1.1918,23200000.0
2007-10-19 04:18:00,1.19226,1.19227,1.19181,1.19181,7400000.0
2007-10-19 04:19:00,1.19202,1.19231,1.19137,1.19224,11600000.0
2007-10-19 04:20:00,1.19195,1.19217,1.19195,1.19212,26000000.0
2007-10-19 04:21:00,1.19208,1.19282,1.19208,1.19282,35600000.0
2007-10-19 04:22:00,1.19288,1.19321,1.19273,1.19311,20000000.0
2007-10-19 04:23:00,1.1925,1.19265,1.19248,1.19248,9600000.0
2007-10-19 04:24:00,1.19266,1.19278,1.19224,1.1924,15400000.0
2007-10-19 04:25:00,1.19273,1.1931,1.19264,1.19269,10800000.0
2007-10-19 04:26:00,1.19278,1.19309,1.19251,1.19277,25200000.0
2007-10-19 04:27:00,1.19268,1.19309,1.19253,1.19277,11800000.0
2007-10-19 04:28:00,1.1927,1.19317,1.1927,1.19303,16800000.0
2007-10-19 04:29:00,1.19272,1.1929,1.19257,1.1929,17800000.0
2007-10-19 04:30:00,1.19284,1.19316,1.19254,1.19316,17800000.0
2007-10-19 04:31:00,1.19354,1.19354,1.1933,1.19349,16000000.0
2007-10-19 04:32:00,1.1932,1.19365,1.1932,1.19339,11000000.0
2007-10-19 04:33:00,1.19366,1.19366,1.19301,1.19323,12200000.0
2007-10-19 04:34:00,1.19285,1.19329,1.19285,1.19307,14400000.0
2007-10-19 04:35:00,1.193,1.19306,1.19237,1.19252,13400000.0
2007-10-19 04:36:00,1.19252,1.19252,1.1922,1.19227,12000000.0
2007-10-19 04:37:00,1.1922,1.19262,1.19209,1.19218,19800000.0
2007-10-19 04:38:00,1.1925,1.1925,1.19243,1.19243,5600000.0
2007-10-19 04:39:00,1.19252,1.19301,1.19233,1.19301,9400000.0
2007-10-19 04:40:00,1.19301,1.19312,1.19301,1.19312,3200000.0
2007-10-19 04:41:00,1.19333,1.19379,1.19296,1.19296,23800000.0
2007-10-19 04:42:00,1.19301,1.19301,1.19224,1.19224,20600000.0
2007-10-19 04:43:00,1.19231,1.19232,1.19161,1.19232,22600000.0
2007-10-19 04:44:00,1.1921,1.19247,1.19186,1.19247,17200000.0
2007-10-19 04:45:00,1.19246,1.19288,1.19246,1.19246,18400000.0
2007-10-19 04:46:00,1.19274,1.19274,1.19212,1.19212,12000000.0
2007-10-19 04:47:00,1.1921,1.19251,1.19205,1.19205,19400000.0
2007-10-19 04:48:00,1.19235,1.19278,1.19229,1.19245,11200000.0
2007-10-19 04:49:00,1.19192,1.19224,1.19192,1.19224,12000000.0
2007-10-19 04:50:00,1.19203,1.19205,1.19178,1.19178,14600000.0
2007-10-19 04:51:00,1.1919,1.19207,1.19182,1.19201,17200000.0
2007-10-19 04:52:00,1.19196,1.19201,1.19166,1.19166,11000000.0
2007-10-19 04:53:00,1.19225,1.19232,1.19198,1.19198,13200000.0
2007-10-19 04:54:00,1.19162,1.19215,1.19151,1.19161,16400000.0
2007-10-19 04:55:00,1.19171,1.19206,1.19171,1.19195,8200000.0
2007-10-19 04:56:00,1.1921,1.1921,1.1919,1.1921,19200000.0
2007-10-19 04:57:00,1.19134,1.19187,1.19134,1.19161,19200000.0
2007-10-19 04:58:00,1.19166,1.19181,1.1914,1.1914,7200000.0
2007-10-19 04:59:00,1.19199,1.19242,1.19127,1.19206,36800000.0
2007-10-19 05:00:00,1.19194,1.19262,1.19194,1.19219,23800000.0
2007-10-19 05:01:00,1.19193,1.19271,1.19193,1.19215,21000000.0
2007-10-19 05:02:00,1.19209,1.19251,1.19209,1.19241,10400000.0
2007-10-19 05:03:00,1.19228,1.19255,1.19198,1.19255,9200000.0
2007-10-19 05:04:00,1.19261,1.19261,1.19197,1.19197,10000000.0
2007-10-19 05:05:00,1.19192,1.19211,1.19138,1.19138,10400000.0
2007-10-19 05:06:00,1.19175,1.19234,1.19171,1.19231,12800000.0
2007-10-19 05:07:00,1.19208,1.19226,1.19176,1.19191,8400000.0
2007-10-19 05:08:00,1.19265,1.19265,1.19212,1.1924,16000000.0
2007-10-19 05:09:00,1.19207,1.19227,1.19207,1.19216,10400000.0
2007-10-19 05:10:00,1.19231,1.19273,1.19213,1.19273,18400000.0
2007-10-19 05:11:00,1.19218,1.19256,1.19218,1.19255,20000000.0
2007-10-19 05:12:00,1.19204,1.1924,1.19204,1.19211,25200000.0
2007-10-19 05:13:00,1.19214,1.19277,1.19165,1.19277,16000000.0
2007-10-19 05:14:00,1.19212,1.19245,1.19212,1.19223,16600000.0
2007-10-19 05:15:00,1.1922,1.19248,1.1922,1.1924,17800000.0
2007-10-19 05:16:00,1.19236,1.19267,1.19236,1.19267,12200000.0
2007-10-19 05:17:00,1.19251,1.19311,1.19251,1.19311,11000000.0
2007-10-19 05:18:00,1.19321,1.19328,1.19299,1.19301,13400000.0
2007-10-19 05:19:00,1.19309,1.19318,1.19242,1.19268,18800000.0
2007-10-19 05:20:00,1.19258,1.19285,1.19245,1.19256,19200000.0
2007-10-19 05:21:00,1.19279,1.19279,1.19231,1.19243,25200000.0
2007-10-19 05:22:00,1.19232,1.19251,1.19215,1.19251,9800000.0
2007-10-19 05:23:00,1.19246,1.19263,1.19224,1.19224,7600000.0
2007-10-19 05:24:00,1.19279,1.19323,1.19262,1.19277,18200000.0
2007-10-19 05:25:00,1.19234,1.19275,1.19225,1.19255,18200000.0
2007-10-19 05:26:00,1.19232,1.19239,1.19213,1.19225,15200000.0
2007-10-19 05:27:00,1.19263,1.19263,1.19193,1.19193,25400000.0
2007-10-19 05:28:00,1.1922,1.19253,1.19197,1.19253,24400000.0
2007-10-19 05:29:00,1.19235,1.19242,1.19221,1.19233,19200000.0
2007-10-19 05:30:00,1.19263,1.19263,1.19197,1.19204,16600000.0
2007-10-19 05:31:00,1.19232,1.19244,1.19229,1.19229,11600000.0
2007-10-19 05:32:00,1.19213,1.19233,1.19204,1.19216,9000000.0
2007-10-19 05:33:00,1.19192,1.19202,1.1917,1.19185,16200000.0
2007-10-19 05:34:00,1.19203,1.19221,1.19178,1.19187,24000000.0
2007-10-19 05:35:00,1.19146,1.19221,1.19146,1.1921,26600000.0
2007-10-19 05:36:00,1.19177,1.19199,1.19171,1.19184,16000000.0
2007-10-19 05:37:00,1.19198,1.19238,1.19198,1.19214,18200000.0
2007-10-19 05:38:00,1.19188,1.19247,1.19172,1.19247,19400000.0
2007-10-19 05:39:00,1.1923,1.19269,1.19204,1.19249,18200000.0
2007-10-19 05:40:00,1.19264,1.1927,1.19239,1.1924,28400000.0
2007-10-19 05:41:00,1.19198,1.19198,1.19164,1.19169,34600000.0
2007-10-19 05:42:00,1.19188,1.19227,1.19188,1.19218,23400000.0
2007-10-19 05:43:00,1.1922,1.19246,1.19191,1.19246,10000000.0
2007-10-19 05:44:00,1.19267,1.19344,1.19263,1.19344,14200000.0
2007-10-19 05:45:00,1.19277,1.19277,1.19268,1.19272,12000000.0
2007-10-19 05:46:00,1.19289,1.19299,1.19256,1.19285,17600000.0
2007-10-19 05:47:00,1.19271,1.19305,1.19271,1.1928,10800000.0
2007-10-19 05:48:00,1.19281,1.19314,1.19265,1.19284,19200000.0
2007-10-19 05:49:00,1.19284,1.19322,1.19254,1.19313,13200000.0
2007-10-19 05:50:00,1.19272,1.19276,1.19222,1.19222,10600000.0
2007-10-19 05:51:00,1.19218,1.19261,1.19218,1.19261,7400000.0
2007-10-19 05:52:00,1.19244,1.19244,1.19208,1.19208,16000000.0
2007-10-19 05:53:00,1.19222,1.19222,1.19186,1.19198,10000000.0
2007-10-19 05:54:00,1.19209,1.19209,1.19147,1.1916,19600000.0
2007-10-19 05:55:00,1.19149,1.19205,1.19149,1.19187,15200000.0
2007-10-19 05:56:00,1.19213,1.19242,1.19171,1.1919,23400000.0
2007-10-19 05:57:00,1.19221,1.19221,1.19178,1.19218,10000000.0
2007-10-19 05:58:00,1.19245,1.19245,1.19216,1.19216,12400000.0
2007-10-19 05:59:00,1.19189,1.19219,1.19136,1.19219,14000000.0
2007-10-19 06:00:00,1.19173,1.19199,1.19161,1.19184,12400000.0
2007-10-19 06:01:00,1.19308,1.19354,1.19288,1.19297,19800000.0
2007-10-19 06:02:00,1.19304,1.19365,1.19304,1.1934,20200000.0
2007-10-19 06:03:00,1.19395,1.19406,1.1937,1.19382,13400000.0
2007-10-19 06:04:00,1.19376,1.19376,1.19303,1.19303,10800000.0
2007-10-19 06:05:00,1.19279,1.19355,1.19279,1.19322,11800000.0
2007-10-19 06:06:00,1.19332,1.19419,1.19332,1.19392,19400000.0
2007-10-19 06:07:00,1.1937,1.19383,1.19359,1.19359,6200000.0
2007-10-19 06:08:00,1.19348,1.19373,1.19338,1.19372,19600000.0
2007-10-19 06:09:00,1.19354,1.19384,1.19354,1.19355,16000000.0
2007-10-19 06:10:00,1.19353,1.19375,1.19334,1.19354,11000000.0
2007-10-19 06:11:00,1.19361,1.19361,1.19271,1.19291,17600000.0
2007-10-19 06:12:00,1.19283,1.19293,1.19278,1.19282,20000000.0
2007-10-19 06:13:00,1.19289,1.19301,1.19211,1.19216,13200000.0
2007-10-19 06:14:00,1.19281,1.1934,1.19281,1.19338,17600000.0
2007-10-19 06:15:00,1.1934,1.1936,1.1933,1.19342,11000000.0
2007-10-19 06:16:00,1.19321,1.1935,1.19295,1.19295,14000000.0
2007-10-19 06:17:00,1.19317,1.19342,1.19317,1.19341,20000000.0
2007-10-19 06:18:00,1.19347,1.19348,1.19318,1.19327,19600000.0
2007-10-19 06:19:00,1.19319,1.19336,1.19269,1.19289,16200000.0
2007-10-19 06:20:00,1.19313,1.19405,1.19313,1.19405,33400000.0
2007-10-19 06:21:00,1.19354,1.19373,1.19346,1.19346,11600000.0
2007-10-19 06:22:00,1.19354,1.19371,1.19328,1.19371,21400000.0
2007-10-19 06:23:00,1.19297,1.19368,1.19297,1.19364,22000000.0
2007-10-19 06:24:00,1.19373,1.19418,1.19373,1.19406,14600000.0
2007-10-19 06:25:00,1.19423,1.19459,1.19405,1.19431,17400000.0
2007-10-19 06:26:00,1.19404,1.19434,1.19403,1.19427,9400000.0
2007-10-19 06:27:00,1.1944,1.1944,1.19367,1.19401,9400000.0
2007-10-19 06:28:00,1.19417,1.19423,1.19403,1.19423,20200000.0
2007-10-19 06:29:00,1.19408,1.19433,1.19382,1.19396,19400000.0
2007-10-19 06:30:00,1.19414,1.19414,1.19334,1.19334,31800000.0
2007-10-19 06:31:00,1.19318,1.19335,1.19312,1.19325,21800000.0
2007-10-19 06:32:00,1.19319,1.19361,1.19319,1.19341,19000000.0
2007-10-19 06:33:00,1.19341,1.19341,1.19291,1.19321,18600000.0
2007-10-19 06:34:00,1.19308,1.19311,1.19273,1.19293,10600000.0
2007-10-19 06:35:00,1.19291,1.19298,1.19266,1.19289,11000000.0
2007-10-19 06:36:00,1.1932,1.19368,1.1929,1.1935,17600000.0
2007-10-19 06:37:00,1.19346,1.19367,1.19334,1.19367,12000000.0
2007-10-19 06:38:00,1.19391,1.19391,1.19333,1.19333,10600000.0
2007-10-19 06:39:00,1.19365,1.19408,1.19365,1.19394,17400000.0
2007-10-19 06:40:00,1.19368,1.19384,1.19351,1.19355,11400000.0
2007-10-19 06:41:00,1.19363,1.19408,1.19356,1.19356,13000000.0
2007-10-19 06:42:00,1.19361,1.19378,1.19342,1.19342,11400000.0
2007-10-19 06:43:00,1.19326,1.19358,1.19317,1.19325,12800000.0
2007-10-19 06:44:00,1.19332,1.19386,1.19332,1.19354,21400000.0
2007-10-19 06:45:00,1.19358,1.19358,1.19339,1.19339,6600000.0
2007-10-19 06:46:00,1.19337,1.19337,1.19286,1.19307,18800000.0
2007-10-19 06:47:00,1.19291,1.19291,1.19252,1.19252,16200000.0
2007-10-19 06:48:00,1.19272,1.1934,1.19267,1.19305,20000000.0
2007-10-19 06:49:00,1.19322,1.19342,1.19282,1.19314,10800000.0
2007-10-19 06:50:00,1.19318,1.19318,1.19299,1.19299,7800000.0
2007-10-19 06:51:00,1.1929,1.193,1.19283,1.19283,4200000.0
2007-10-19 06:52:00,1.19314,1.19346,1.19302,1.19307,18200000.0
2007-10-19 06:53:00,1.19301,1.19313,1.19263,1.19285,19000000.0
2007-10-19 06:54:00,1.19274,1.19314,1.19274,1.19314,15600000.0
2007-10-19 06:55:00,1.19278,1.19289,1.19258,1.19289,10600000.0
2007-10-19 06:56:00,1.19262,1.19307,1.19254,1.19307,15800000.0
2007-10-19 06:57:00,1.19236,1.19271,1.19236,1.19238,33400000.0
2007-10-19 06:58:00,1.19268,1.19297,1.19262,1.19273,11800000.0
2007-10-19 06:59:00,1.19264,1.19282,1.19209,1.19282,7400000.0
2007-10-19 07:00:00,1.19323,1.19323,1.19276,1.19276,21400000.0
2007-10-19 07:01:00,1.19294,1.19339,1.19293,1.19306,8400000.0
2007-10-19 07:02:00,1.19304,1.1934,1.19273,1.19273,15400000.0
2007-10-19 07:03:00,1.1927,1.19309,1.19267,1.1929,24400000.0
2007-10-19 07:04:00,1.19241,1.19271,1.19236,1.19252,26600000.0
2007-10-19 07:05:00,1.19229,1.19237,1.19194,1.19204,12200000.0
2007-10-19 07:06:00,1.19257,1.19285,1.19257,1.1927,12400000.0
2007-10-19 07:07:00,1.19249,1.19304,1.19231,1.19304,8400000.0
2007-10-19 07:08:00,1.19279,1.1928,1.19209,1.19263,17400000.0
2007-10-19 07:09:00,1.19323,1.19323,1.1924,1.19288,12200000.0
2007-10-19 07:10:00,1.19255,1.19255,1.19222,1.19226,26200000.0
2007-10-19 07:11:00,1.1923,1.19271,1.19207,1.19271,24800000.0
2007-10-19 07:12:00,1.19281,1.1929,1.19269,1.19269,8600000.0
2007-10-19 07:13:00,1.19265,1.19273,1.19229,1.19229,16800000.0
2007-10-19 07:14:00,1.19251,1.19301,1.19251,1.19284,8200000.0
2007-10-19 07:15:00,1.19267,1.19312,1.1924,1.1924,12400000.0
2007-10-19 07:16:00,1.19331,1.1935,1.19291,1.19302,12400000.0
2007-10-19 07:17:00,1.19329,1.19376,1.1932,1.19376,15800000.0
2007-10-19 07:18:00,1.19361,1.19361,1.19269,1.19269,6800000.0
2007-10-19 07:19:00,1.19257,1.19306,1.19257,1.193,24000000.0
2007-10-19 07:20:00,1.19315,1.19326,1.19263,1.19314,15600000.0
2007-10-19 07:21:00,1.19271,1.19318,1.19267,1.19293,23000000.0
2007-10-19 07:22:00,1.19294,1.19313,1.19264,1.19264,6200000.0
2007-10-19 07:23:00,1.19239,1.19293,1.19223,1.19244,7400000.0
2007-10-19 07:24:00,1.19253,1.19258,1.19225,1.19225,14400000.0
2007-10-19 07:25:00,1.19258,1.19258,1.19203,1.19254,14000000.0
2007-10-19 07:26:00,1.19274,1.19274,1.19246,1.19246,6800000.0
2007-10-19 07:27:00,1.19227,1.19256,1.19195,1.19256,17600000.0
2007-10-19 07:28:00,1.19292,1.19292,1.1923,1.19236,31000000.0
2007-10-19 07:29:00,1.19256,1.19256,1.19213,1.1925,7400000.0
2007-10-19 07:30:00,1.19247,1.19292,1.19223,1.19292,15400000.0
2007-10-19 07:31:00,1.19221,1.1925,1.19206,1.19208,20800000.0
2007-10-19 07:32:00,1.19196,1.19288,1.19189,1.19258,17000000.0
2007-10-19 07:33:00,1.19282,1.19316,1.19257,1.19311,20400000.0
2007-10-19 07:34:00,1.19311,1.19315,1.19286,1.19286,8400000.0
2007-10-19 07:35:00,1.19297,1.19297,1.19219,1.19292,14800000.0
2007-10-19 07:36:00,1.19279,1.19358,1.19279,1.19338,9000000.0
2007-10-19 07:37:00,1.19311,1.19334,1.19284,1.19332,24200000.0
2007-10-19 07:38:00,1.19331,1.19331,1.1928,1.19298,9400000.0
2007-10-19 07:39:00,1.19317,1.19381,1.19317,1.19346,16600000.0
2007-10-19 07:40:00,1.19285,1.19327,1.19285,1.1931,15400000.0
2007-10-19 07:41:00,1.19367,1.19377,1.1934,1.19343,13800000.0
2007-10-19 07:42:00,1.19399,1.19413,1.1935,1.19413,4600000.0
2007-10-19 07:43:00,1.19402,1.19424,1.19374,1.19413,28000000.0
2007-10-19 07:44:00,1.19388,1.19405,1.19378,1.19396,18000000.0
2007-10-19 07:45:00,1.19383,1.19446,1.19383,1.19446,8600000.0
2007-10-19 07:46:00,1.19452,1.19529,1.19439,1.19529,16200000.0
2007-10-19 07:47:00,1.19465,1.19525,1.19447,1.19525,22200000.0
2007-10-19 07:48:00,1.19458,1.19458,1.19429,1.19458,16400000.0
2007-10-19 07:49:00,1.19369,1.19369,1.19313,1.19313,10400000.0
2007-10-19 07:50:00,1.1929,1.19355,1.19254,1.19352,30800000.0
2007-10-19 07:51:00,1.19279,1.19279,1.19231,1.1925,10400000.0
2007-10-19 07:52:00,1.1926,1.19268,1.19212,1.19212,13000000.0
2007-10-19 07:53:00,1.19204,1.19258,1.19204,1.19258,13000000.0
2007-10-19 07:54:00,1.19251,1.19259,1.19199,1.19236,22200000.0
2007-10-19 07:55:00,1.19235,1.19327,1.19235,1.19327,19600000.0
2007-10-19 07:56:00,1.1926,1.19296,1.19233,1.19296,16600000.0
2007-10-19 07:57:00,1.19301,1.1931,1.19254,1.19283,11000000.0
2007-10-19 07:58:00,1.19254,1.19288,1.19254,1.19259,11800000.0
2007-10-19 07:59:00,1.1927,1.1927,1.19169,1.19169,16600000.0
2007-10-19 08:00:00,1.19152,1.19198,1.19152,1.19198,11000000.0
2007-10-19 08:01:00,1.19206,1.19206,1.1918,1.19195,14200000.0
2007-10-19 08:02:00,1.19178,1.1918,1.19089,1.19089,30200000.0
2007-10-19 08:03:00,1.19153,1.1918,1.19153,1.19176,7200000.0
2007-10-19 08:04:00,1.19228,1.19275,1.19227,1.19258,21000000.0
2007-10-19 08:05:00,1.19177,1.19221,1.19153,1.19217,10200000.0
2007-10-19 08:06:00,1.19233,1.19254,1.19206,1.19206,19400000.0
2007-10-19 08:07:00,1.19195,1.19248,1.19195,1.19248,19200000.0
2007-10-19 08:08:00,1.19263,1.19312,1.19221,1.19241,18600000.0
2007-10-19 08:09:00,1.19241,1.19261,1.19223,1.19261,13800000.0
2007-10-19 08:10:00,1.19284,1.19284,1.19226,1.1928,8600000.0
2007-10-19 08:11:00,1.19263,1.19289,1.19247,1.19258,12200000.0
2007-10-19 08:12:00,1.19205,1.19219,1.19201,1.19201,8600000.0
2007-10-19 08:13:00,1.19181,1.19226,1.19181,1.19218,9400000.0
2007-10-19 08:14:00,1.19247,1.19281,1.19233,1.19257,24600000.0
2007-10-19 08:15:00,1.19274,1.19327,1.19274,1.19324,8800000.0
2007-10-19 08:16:00,1.19291,1.19319,1.1927,1.19273,12600000.0
2007-10-19 08:17:00,1.19279,1.19317,1.19267,1.19306,11000000.0
2007-10-19 08:18:00,1.19262,1.19277,1.19234,1.19234,15400000.0
2007-10-19 08:19:00,1.19213,1.1929,1.19201,1.19229,21000000.0
2007-10-19 08:20:00,1.19177,1.19216,1.19177,1.19209,9000000.0
2007-10-19 08:21:00,1.19167,1.19224,1.19167,1.19224,14800000.0
2007-10-19 08:22:00,1.19273,1.19273,1.19239,1.19264,9600000.0
2007-10-19 08:23:00,1.19232,1.19308,1.19232,1.19308,18000000.0
2007-10-19 08:24:00,1.19304,1.19304,1.19266,1.19266,19400000.0
2007-10-19 08:25:00,1.19265,1.19286,1.19256,1.19285,15600000.0
2007-10-19 08:26:00,1.1928,1.19315,1.19245,1.19266,14400000.0
2007-10-19 08:27:00,1.19249,1.19321,1.19249,1.19321,11000000.0
2007-10-19 08:28:00,1.19285,1.19288,1.1924,1.1924,18800000.0
2007-10-19 08:29:00,1.19272,1.19303,1.19249,1.19293,28000000.0
2007-10-19 08:30:00,1.19271,1.19303,1.19236,1.19236,18800000.0
2007-10-19 08:31:00,1.19245,1.19245,1.19201,1.19201,15400000.0
2007-10-19 08:32:00,1.19226,1.19231,1.19196,1.19229,9600000.0
2007-10-19 08:33:00,1.19187,1.19212,1.19161,1.19176,22600000.0
2007-10-19 08:34:00,1.19161,1.19195,1.1914,1.19175,14200000.0
2007-10-19 08:35:00,1.19117,1.19159,1.19115,1.19118,15200000.0
2007-10-19 08:36:00,1.19135,1.19178,1.19115,1.19116,14200000.0
2007-10-19 08:37:00,1.19108,1.19118,1.1907,1.19109,12400000.0
2007-10-19 08:38:00,1.19107,1.19127,1.19098,1.19126,13600000.0
2007-10-19 08:39:00,1.19085,1.19139,1.19071,1.1909,14800000.0
2007-10-19 08:40:00,1.19135,1.19147,1.1912,1.19138,9600000.0
2007-10-19 08:41:00,1.19099,1.19099,1.1904,1.1904,8400000.0
2007-10-19 08:42:00,1.19044,1.19075,1.19039,1.19045,16000000.0
2007-10-19 08:43:00,1.19013,1.19021,1.19013,1.19021,11600000.0
2007-10-19 08:44:00,1.19019,1.19031,1.19019,1.19031,7400000.0
2007-10-19 08:45:00,1.19032,1.19052,1.19005,1.19052,10000000.0
2007-10-19 08:46:00,1.19044,1.19044,1.1902,1.1902,10800000.0
2007-10-19 08:47:00,1.18998,1.19044,1.18998,1.19012,26600000.0
2007-10-19 08:48:00,1.1901,1.19062,1.18984,1.19062,11800000.0
2007-10-19 08:49:00,1.19078,1.19085,1.19033,1.19033,10000000.0
2007-10-19 08:50:00,1.19067,1.19089,1.19049,1.19089,19400000.0
2007-10-19 08:51:00,1.19063,1.19066,1.18967,1.18967,13400000.0
2007-10-19 08:52:00,1.1901,1.19078,1.18989,1.19078,10000000.0
2007-10-19 08:53:00,1.19008,1.19046,1.19002,1.19002,11000000.0
2007-10-19 08:54:00,1.19018,1.19029,1.19,1.19007,20200000.0
2007-10-19 08:55:00,1.1902,1.19029,1.18987,1.18987,11400000.0
2007-10-19 08:56:00,1.18983,1.18997,1.18952,1.18991,30600000.0
2007-10-19 08:57:00,1.18966,1.19016,1.18966,1.18991,9800000.0
2007-10-19 08:58:00,1.19022,1.19022,1.18961,1.18962,6800000.0
2007-10-19 08:59:00,1.18918,1.18956,1.18918,1.18949,9800000.0
2007-10-19 09:00:00,1.18957,1.18976,1.18949,1.18954,11800000.0
2007-10-19 09:01:00,1.18955,1.19027,1.18944,1.19027,13000000.0
2007-10-19 09:02:00,1.19018,1.19043,1.18981,1.19043,17400000.0
2007-10-19 09:03:00,1.19002,1.1906,1.19002,1.19012,23200000.0
2007-10-19 09:04:00,1.18989,1.19014,1.18952,1.18975,25600000.0
2007-10-19 09:05:00,1.18938,1.18973,1.18936,1.18955,10000000.0
2007-10-19 09:06:00,1.18976,1.18976,1.18942,1.18968,13200000.0
2007-10-19 09:07:00,1.18967,1.19039,1.18949,1.19039,13600000.0
2007-10-19 09:08:00,1.18955,1.18994,1.18928,1.18933,26400000.0
2007-10-19 09:09:00,1.18901,1.19009,1.18901,1.1899,17600000.0
2007-10-19 09:10:00,1.18997,1.19028,1.18977,1.19011,25000000.0
2007-10-19 09:11:00,1.19007,1.19056,1.18998,1.19025,13400000.0
2007-10-19 09:12:00,1.18982,1.18994,1.18954,1.18989,18600000.0
2007-10-19 09:13:00,1.19003,1.19003,1.18978,1.18978,25200000.0
2007-10-19 09:14:00,1.1895,1.18969,1.18937,1.18955,11800000.0
2007-10-19 09:15:00,1.18925,1.1894,1.18911,1.18916,16200000.0
2007-10-19 09:16:00,1.18908,1.18936,1.18897,1.18934,10000000.0
2007-10-19 09:17:00,1.18929,1.18994,1.18929,1.18994,17400000.0
2007-10-19 09:18:00,1.18927,1.18976,1.18927,1.18957,9400000.0
2007-10-19 09:19:00,1.18953,1.18987,1.18942,1.18968,31400000.0
2007-10-19 09:20:00,1.18945,1.18959,1.18904,1.18931,13800000.0
2007-10-19 09:21:00,1.18981,1.18997,1.1896,1.18982,10000000.0
2007-10-19 09:22:00,1.18989,1.19023,1.1898,1.1899,20800000.0
2007-10-19 09:23:00,1.19034,1.19067,1.19027,1.1903,24800000.0
2007-10-19 09:24:00,1.1906,1.19095,1.19039,1.19069,23000000.0
2007-10-19 09:25:00,1.19048,1.19051,1.19033,1.19046,13200000.0
2007-10-19 09:26:00,1.19074,1.19083,1.19057,1.19057,9600000.0
2007-10-19 09:27:00,1.19082,1.19082,1.19065,1.19071,16800000.0
2007-10-19 09:28:00,1.19087,1.19147,1.19081,1.19109,14400000.0
2007-10-19 09:29:00,1.19087,1.19115,1.1908,1.19088,11400000.0
2007-10-19 09:30:00,1.19108,1.19129,1.19108,1.19118,6200000.0
2007-10-19 09:31:00,1.19094,1.19191,1.19094,1.19191,11800000.0
2007-10-19 09:32:00,1.19151,1.19167,1.1912,1.1913,17400000.0
2007-10-19 09:33:00,1.19113,1.19154,1.19096,1.19096,20000000.0
2007-10-19 09:34:00,1.19137,1.19137,1.19046,1.19092,9400000.0
2007-10-19 09:35:00,1.19104,1.19104,1.19066,1.19068,19400000.0
2007-10-19 09:36:00,1.19094,1.19153,1.19088,1.19088,21200000.0
2007-10-19 09:37:00,1.19082,1.19082,1.19065,1.19065,20400000.0
2007-10-19 09:38:00,1.19057,1.19088,1.19022,1.19049,18400000.0
2007-10-19 09:39:00,1.19023,1.19042,1.19016,1.19031,12600000.0
2007-10-19 09:40:00,1.19016,1.19054,1.19004,1.1901,16000000.0
2007-10-19 09:41:00,1.18977,1.19047,1.18977,1.19018,21600000.0
2007-10-19 09:42:00,1.18978,1.19062,1.18978,1.19041,13800000.0
2007-10-19 09:43:00,1.19078,1.19078,1.19025,1.19025,20000000.0
2007-10-19 09:44:00,1.18966,1.19022,1.18956,1.19022,18200000.0
2007-10-19 09:45:00,1.18961,1.18985,1.18961,1.18973,12600000.0
2007-10-19 09:46:00,1.18967,1.19024,1.18961,1.19024,23200000.0
2007-10-19 09:47:00,1.18998,1.19031,1.18973,1.19014,15600000.0
2007-10-19 09:48:00,1.1898,1.1898,1.18857,1.18857,28000000.0
2007-10-19 09:49:00,1.18889,1.18952,1.18889,1.18946,15000000.0
2007-10-19 09:50:00,1.18891,1.18922,1.18862,1.18862,22000000.0
2007-10-19 09:51:00,1.18883,1.18935,1.18883,1.18911,15800000.0
2007-10-19 09:52:00,1.18907,1.18907,1.18872,1.18897,19200000.0
2007-10-19 09:53:00,1.18871,1.18891,1.1883,1.18869,22000000.0
2007-10-19 09:54:00,1.18791,1.18852,1.18791,1.18852,12400000.0
2007-10-19 09:55:00,1.1881,1.18847,1.18782,1.18782,17400000.0
2007-10-19 09:56:00,1.18782,1.18782,1.18673,1.18673,33400000.0
2007-10-19 09:57:00,1.18751,1.18783,1.18734,1.18734,11400000.0
2007-10-19 09:58:00,1.1871,1.1871,1.18686,1.18704,19600000.0
2007-10-19 09:59:00,1.18709,1.18744,1.18707,1.18728,14000000.0
2007-10-19 10:00:00,1.18725,1.1877,1.18704,1.18739,30200000.0
2007-10-19 10:01:00,1.18722,1.18722,1.18671,1.18677,12000000.0
2007-10-19 10:02:00,1.18718,1.18737,1.18658,1.18697,10000000.0
2007-10-19 10:03:00,1.18718,1.18741,1.18704,1.18712,26600000.0
2007-10-19 10:04:00,1.18693,1.18724,1.18685,1.18723,19000000.0
2007-10-19 10:05:00,1.1876,1.1876,1.18732,1.18751,13200000.0
2007-10-19 10:06:00,1.18756,1.18779,1.18722,1.18756,21600000.0
2007-10-19 10:07:00,1.18735,1.1874,1.18674,1.18674,24600000.0
2007-10-19 10:08:00,1.18675,1.18695,1.18663,1.18688,9000000.0
2007-10-19 10:09:00,1.18651,1.18687,1.18643,1.18661,16600000.0
2007-10-19 10:10:00,1.18729,1.18729,1.18666,1.18716,9400000.0
2007-10-19 10:11:00,1.18663,1.18691,1.18662,1.18691,12400000.0
2007-10-19 10:12:00,1.18706,1.18721,1.18684,1.18703,17800000.0
2007-10-19 10:13:00,1.18706,1.18715,1.18681,1.1869,10800000.0
2007-10-19 10:14:00,1.18654,1.18658,1.18562,1.18646,19400000.0
2007-10-19 10:15:00,1.1862,1.18656,1.18582,1.18656,16400000.0
2007-10-19 10:16:00,1.18627,1.18656,1.18616,1.18635,12400000.0
2007-10-19 10:17:00,1.18632,1.18699,1.18632,1.18699,20200000.0
2007-10-19 10:18:00,1.18694,1.18694,1.18629,1.18676,27200000.0
2007-10-19 10:19:00,1.1873,1.1877,1.1872,1.1875,19600000.0
2007-10-19 10:20:00,1.1871,1.18747,1.18696,1.18717,19600000.0
2007-10-19 10:21:00,1.18706,1.18736,1.18706,1.18707,14600000.0
2007-10-19 10:22:00,1.18704,1.1875,1.18704,1.1873,10800000.0
2007-10-19 10:23:00,1.1868,1.18724,1.1868,1.18698,14000000.0
2007-10-19 10:24:00,1.1868,1.18704,1.18656,1.18676,15600000.0
2007-10-19 10:25:00,1.18692,1.18718,1.18667,1.18685,20200000.0
2007-10-19 10:26:00,1.18723,1.18732,1.18695,1.18695,18800000.0
2007-10-19 10:27:00,1.18742,1.18742,1.18651,1.18679,15400000.0
2007-10-19 10:28:00,1.1867,1.18735,1.1867,1.18677,29200000.0
2007-10-19 10:29:00,1.1867,1.18732,1.1867,1.18684,8800000.0
2007-10-19 10:30:00,1.18714,1.18721,1.18661,1.18686,35800000.0
2007-10-19 10:31:00,1.18674,1.18694,1.18662,1.18672,18000000.0
2007-10-19 10:32:00,1.18662,1.18693,1.18662,1.18665,7600000.0
2007-10-19 10:33:00,1.18661,1.18726,1.18661,1.18663,16400000.0
2007-10-19 10:34:00,1.18621,1.18714,1.18621,1.18714,19400000.0
2007-10-19 10:35:00,1.18735,1.18808,1.18732,1.18808,13600000.0
2007-10-19 10:36:00,1.18803,1.18818,1.18783,1.18812,17200000.0
2007-10-19 10:37:00,1.18814,1.18847,1.18814,1.18833,30600000.0
2007-10-19 10:38:00,1.18847,1.18847,1.18804,1.18832,12400000.0
2007-10-19 10:39:00,1.18811,1.18836,1.18783,1.18798,17400000.0
2007-10-19 10:40:00,1.1883,1.18856,1.18783,1.18789,24200000.0
2007-10-19 10:41:00,1.18771,1.18835,1.18714,1.18714,12800000.0
2007-10-19 10:42:00,1.18723,1.18747,1.18692,1.1871,16400000.0
2007-10-19 10:43:00,1.18693,1.18729,1.18679,1.18696,18600000.0
2007-10-19 10:44:00,1.18716,1.18716,1.18674,1.18692,15800000.0
2007-10-19 10:45:00,1.18682,1.18705,1.18678,1.18698,13800000.0
2007-10-19 10:46:00,1.18711,1.18726,1.18673,1.18726,10800000.0
2007-10-19 10:47:00,1.18732,1.1879,1.18718,1.1875,15800000.0
2007-10-19 10:48:00,1.1883,1.18847,1.18782,1.18847,10200000.0
2007-10-19 10:49:00,1.18799,1.18847,1.18789,1.18818,27600000.0
2007-10-19 10:50:00,1.18828,1.18834,1.18797,1.18834,14000000.0
2007-10-19 10:51:00,1.18843,1.18843,1.18787,1.18789,15200000.0
2007-10-19 10:52:00,1.18816,1.18847,1.18805,1.18807,14800000.0
2007-10-19 10:53:00,1.18801,1.18823,1.1878,1.1879,13600000.0
2007-10-19 10:54:00,1.18756,1.18808,1.18749,1.18808,31200000.0
2007-10-19 10:55:00,1.18787,1.18844,1.18783,1.18809,14400000.0
2007-10-19 10:56:00,1.18818,1.18846,1.18816,1.18846,13600000.0
2007-10-19 10:57:00,1.18817,1.18826,1.18756,1.18758,12800000.0
2007-10-19 10:58:00,1.18787,1.18803,1.18734,1.18775,14200000.0
2007-10-19 10:59:00,1.18781,1.1881,1.18747,1.18749,12800000.0
2007-10-19 11:00:00,1.18798,1.18835,1.18781,1.18835,14000000.0
2007-10-19 11:01:00,1.1881,1.18854,1.18779,1.1884,19800000.0
2007-10-19 11:02:00,1.18808,1.18822,1.18761,1.18794,13600000.0
2007-10-19 11:03:00,1.1879,1.18809,1.18769,1.18786,16800000.0
2007-10-19 11:04:00,1.18772,1.18834,1.18772,1.18806,12800000.0
2007-10-19 11:05:00,1.18818,1.18845,1.18801,1.18809,19200000.0
2007-10-19 11:06:00,1.18865,1.18865,1.18813,1.18818,11200000.0
2007-10-19 11:07:00,1.18796,1.18859,1.18744,1.18776,16600000.0
2007-10-19 11:08:00,1.18749,1.18791,1.18749,1.18764,13200000.0
2007-10-19 11:09:00,1.18758,1.18783,1.18747,1.18768,31000000.0
2007-10-19 11:10:00,1.1877,1.18824,1.1876,1.18771,17600000.0
2007-10-19 11:11:00,1.18733,1.18793,1.18732,1.18746,15600000.0
2007-10-19 11:12:00,1.18786,1.18823,1.18786,1.18806,14200000.0
2007-10-19 11:13:00,1.18782,1.18818,1.18753,1.18768,22800000.0
2007-10-19 11:14:00,1.18788,1.18788,1.18757,1.18774,13600000.0
2007-10-19 11:15:00,1.18781,1.18796,1.18767,1.18773,23400000.0
2007-10-19 11:16:00,1.18762,1.18796,1.18761,1.18774,14600000.0
2007-10-19 11:17:00,1.18782,1.18812,1.18782,1.18799,14600000.0
2007-10-19 11:19:00,1.18804,1.18804,1.18723,1.18765,17000000.0
2007-10-19 11:20:00,1.18759,1.18787,1.18759,1.18782,21200000.0
2007-10-19 11:21:00,1.18797,1.18797,1.18752,1.18767,13400000.0
2007-10-19 11:22:00,1.18786,1.18801,1.18729,1.1874,10200000.0
2007-10-19 11:23:00,1.188,1.188,1.18737,1.18737,24000000.0
2007-10-19 11:24:00,1.1872,1.18742,1.18701,1.18742,11800000.0
2007-10-19 11:25:00,1.18691,1.18691,1.18605,1.18652,29600000.0
2007-10-19 11:26:00,1.1863,1.18696,1.18627,1.18672,12400000.0
2007-10-19 11:27:00,1.18678,1.18678,1.18656,1.18656,14000000.0
2007-10-19 11:28:00,1.18653,1.18675,1.18623,1.18623,10800000.0
2007-10-19 11:29:00,1.18689,1.18701,1.18646,1.18683,10600000.0
2007-10-19 11:30:00,1.18688,1.18688,1.1862,1.1862,13800000.0
2007-10-19 11:31:00,1.1867,1.18711,1.1867,1.18711,20400000.0
2007-10-19 11:32:00,1.18716,1.18716,1.18688,1.18688,14800000.0
2007-10-19 11:33:00,1.18678,1.18703,1.18671,1.18692,16600000.0
2007-10-19 11:34:00,1.18702,1.18702,1.18655,1.18668,25400000.0
2007-10-19 11:35:00,1.18711,1.18711,1.18666,1.18666,33800000.0
2007-10-19 11:36:00,1.18701,1.18701,1.18649,1.18662,7200000.0
2007-10-19 11:37:00,1.18666,1.18706,1.18663,1.18706,10400000.0
2007-10-19 11:38:00,1.1875,1.1875,1.187,1.1873,10600000.0
2007-10-19 11:39:00,1.18695,1.18728,1.18679,1.18728,10600000.0
2007-10-19 11:40:00,1.18709,1.1874,1.18697,1.18725,13000000.0
2007-10-19 11:41:00,1.18764,1.1878,1.18728,1.1876,14200000.0
2007-10-19 11:42:00,1.18761,1.18789,1.18736,1.18754,19600000.0
2007-10-19 11:43:00,1.18723,1.1878,1.18723,1.18775,13600000.0
2007-10-19 11:44:00,1.18744,1.18744,1.187,1.18717,13600000.0
2007-10-19 11:45:00,1.18687,1.18687,1.18652,1.18652,12600000.0
2007-10-19 11:46:00,1.18705,1.18769,1.18705,1.18769,8000000.0
2007-10-19 11:47:00,1.18748,1.18748,1.18707,1.18713,18600000.0
2007-10-19 11:48:00,1.18712,1.18769,1.18712,1.18757,11000000.0
2007-10-19 11:49:00,1.18733,1.18749,1.18711,1.18748,12400000.0
2007-10-19 11:50:00,1.18722,1.18735,1.18677,1.18685,22400000.0
2007-10-19 11:51:00,1.18701,1.18758,1.18685,1.18758,23600000.0
2007-10-19 11:52:00,1.18744,1.18755,1.18713,1.18729,10400000.0
2007-10-19 11:53:00,1.18702,1.18702,1.18663,1.18671,11400000.0
2007-10-19 11:54:00,1.1873,1.1873,1.1873,1.1873,17600000.0
2007-10-19 11:55:00,1.18678,1.18743,1.18678,1.18703,17600000.0
2007-10-19 11:56:00,1.187,1.18754,1.18695,1.18754,12200000.0
2007-10-19 11:57:00,1.18729,1.1874,1.18679,1.18714,19800000.0
2007-10-19 11:58:00,1.18698,1.18714,1.18677,1.18677,19600000.0
2007-10-19 11:59:00,1.18683,1.18705,1.18678,1.18681,16600000.0
2007-10-19 12:00:00,1.18689,1.18721,1.18657,1.18689,17600000.0
2007-10-19 12:01:00,1.18698,1.18735,1.18685,1.18733,24000000.0
2007-10-19 12:02:00,1.18704,1.18708,1.18676,1.18696,29400000.0
2007-10-19 12:03:00,1.18737,1.18777,1.18705,1.18741,18600000.0
2007-10-19 12:04:00,1.18688,1.18753,1.18646,1.18687,14600000.0
2007-10-19 12:05:00,1.18684,1.18703,1.18643,1.18669,17200000.0
2007-10-19 12:06:00,1.18665,1.18709,1.18664,1.18709,22400000.0
2007-10-19 12:07:00,1.18733,1.18733,1.18667,1.18683,15400000.0
2007-10-19 12:08:00,1.18749,1.18761,1.18724,1.1873,15000000.0
2007-10-19 12:09:00,1.1873,1.18786,1.18724,1.18769,19200000.0
2007-10-19 12:10:00,1.18769,1.18826,1.18762,1.18807,11200000.0
2007-10-19 12:11:00,1.18783,1.18786,1.18752,1.18758,17800000.0
2007-10-19 12:12:00,1.18763,1.1886,1.18722,1.1886,14800000.0
2007-10-19 12:13:00,1.18862,1.18862,1.18843,1.18843,13400000.0
2007-10-19 12:14:00,1.18806,1.18867,1.18769,1.18811,13200000.0
2007-10-19 12:15:00,1.1885,1.1885,1.18784,1.18809,21400000.0
2007-10-19 12:16:00,1.18855,1.18939,1.18855,1.18894,9600000.0
2007-10-19 12:17:00,1.18889,1.18889,1.18823,1.18828,9600000.0
2007-10-19 12:18:00,1.18843,1.18843,1.18811,1.18811,12400000.0
2007-10-19 12:19:00,1.18788,1.18802,1.18778,1.18778,19000000.0
2007-10-19 12:20:00,1.18762,1.18784,1.18762,1.18777,12400000.0
2007-10-19 12:21:00,1.18788,1.18788,1.18698,1.18765,15000000.0
2007-10-19 12:22:00,1.18775,1.18834,1.1877,1.18834,31400000.0
2007-10-19 12:23:00,1.18826,1.18826,1.18784,1.18819,12400000.0
2007-10-19 12:24:00,1.18792,1.18842,1.18764,1.18842,10400000.0
2007-10-19 12:25:00,1.18798,1.18826,1.18797,1.18821,11200000.0
2007-10-19 12:26:00,1.18858,1.1886,1.18813,1.18816,23800000.0
2007-10-19 12:27:00,1.18842,1.18842,1.18767,1.18806,10000000.0
2007-10-19 12:28:00,1.18775,1.18775,1.18708,1.18737,10200000.0
2007-10-19 12:29:00,1.18761,1.18793,1.18759,1.18772,21600000.0
2007-10-19 12:30:00,1.18801,1.18802,1.18766,1.18771,23600000.0
2007-10-19 12:31:00,1.18784,1.18804,1.18747,1.1879,11800000.0
2007-10-19 12:32:00,1.18764,1.18785,1.18734,1.18752,107600000.0
2007-10-19 12:33:00,1.18747,1.18789,1.18747,1.1876,8800000.0
2007-10-19 12:34:00,1.18772,1.18772,1.18749,1.18766,9600000.0
2007-10-19 12:35:00,1.18791,1.18794,1.18759,1.18792,27200000.0
2007-10-19 12:36:00,1.18774,1.18774,1.18717,1.18717,12400000.0
2007-10-19 12:37:00,1.18723,1.18754,1.1872,1.18754,18200000.0
2007-10-19 12:38:00,1.18755,1.18804,1.18743,1.18804,20600000.0
2007-10-19 12:39:00,1.18794,1.18825,1.18784,1.18825,9000000.0
2007-10-19 12:40:00,1.18801,1.18801,1.1873,1.18735,32400000.0
2007-10-19 12:41:00,1.18738,1.18753,1.187,1.18746,10000000.0
2007-10-19 12:42:00,1.18762,1.18784,1.1874,1.18784,13200000.0
2007-10-19 12:43:00,1.18793,1.18814,1.18791,1.18791,5600000.0
2007-10-19 12:44:00,1.18803,1.18809,1.1878,1.18794,9800000.0
2007-10-19 12:45:00,1.18777,1.18793,1.18777,1.18786,14800000.0
2007-10-19 12:46:00,1.18817,1.1883,1.18787,1.18814,12800000.0
2007-10-19 12:47:00,1.18798,1.18831,1.18778,1.18831,24200000.0
2007-10-19 12:48:00,1.18831,1.1888,1.18814,1.18842,39400000.0
2007-10-19 12:49:00,1.18837,1.18861,1.18822,1.18855,12600000.0
2007-10-19 12:50:00,1.18847,1.18877,1.18818,1.18877,21800000.0
2007-10-19 12:51:00,1.18818,1.18841,1.18754,1.18754,14000000.0
2007-10-19 12:52:00,1.18808,1.18827,1.18805,1.18811,16600000.0
2007-10-19 12:53:00,1.1883,1.1883,1.18789,1.18806,26400000.0
2007-10-19 12:54:00,1.18761,1.18817,1.18761,1.188,11200000.0
2007-10-19 12:55:00,1.18817,1.18838,1.1881,1.1881,9200000.0
2007-10-19 12:56:00,1.18828,1.18828,1.18795,1.18795,17600000.0
2007-10-19 12:57:00,1.18758,1.18795,1.18754,1.18769,24400000.0
2007-10-19 12:58:00,1.18769,1.1878,1.18725,1.18725,10400000.0
2007-10-19 12:59:00,1.18731,1.18762,1.18712,1.18742,7800000.0
2007-10-19 13:00:00,1.18754,1.18767,1.18753,1.18753,27000000.0
2007-10-19 13:01:00,1.18779,1.18779,1.18709,1.18734,19400000.0
2007-10-19 13:02:00,1.18689,1.18689,1.18648,1.18648,12800000.0
2007-10-19 13:03:00,1.18692,1.18701,1.1866,1.18698,20000000.0
2007-10-19 13:04:00,1.18663,1.18688,1.18637,1.18675,23400000.0
2007-10-19 13:05:00,1.18693,1.18732,1.18664,1.18732,19400000.0
2007-10-19 13:06:00,1.18728,1.1873,1.18701,1.18713,17200000.0
2007-10-19 13:07:00,1.18684,1.18713,1.18636,1.18636,13600000.0
2007-10-19 13:08:00,1.18642,1.18713,1.18642,1.18669,79000000.0
2007-10-19 13:09:00,1.1868,1.18698,1.18673,1.18698,15400000.0
2007-10-19 13:10:00,1.18691,1.18742,1.18673,1.18673,25200000.0
2007-10-19 13:11:00,1.18701,1.1871,1.18683,1.18683,8000000.0
2007-10-19 13:12:00,1.18683,1.18705,1.18683,1.18697,35400000.0
2007-10-19 13:13:00,1.18706,1.18756,1.18688,1.18717,26400000.0
2007-10-19 13:14:00,1.1869,1.18753,1.1869,1.18753,9600000.0
2007-10-19 13:15:00,1.18728,1.18777,1.18718,1.18747,11600000.0
2007-10-19 13:16:00,1.18745,1.18803,1.18739,1.1876,14600000.0
2007-10-19 13:17:00,1.18762,1.18793,1.18731,1.18755,13200000.0
2007-10-19 13:18:00,1.18766,1.18812,1.18739,1.18772,22800000.0
2007-10-19 13:19:00,1.18741,1.18762,1.18719,1.18762,29600000.0
2007-10-19 13:20:00,1.18813,1.18813,1.18711,1.18715,14200000.0
2007-10-19 13:21:00,1.18717,1.18746,1.187,1.18746,28400000.0
2007-10-19 13:22:00,1.18743,1.18753,1.18696,1.18753,18200000.0
2007-10-19 13:23:00,1.18729,1.18752,1.18716,1.18752,10600000.0
2007-10-19 13:24:00,1.18743,1.18756,1.18722,1.18756,12200000.0
2007-10-19 13:25:00,1.1872,1.18722,1.1865,1.1865,11600000.0
2007-10-19 13:26:00,1.18662,1.18698,1.18644,1.18698,27200000.0
2007-10-19 13:27:00,1.18673,1.18678,1.18662,1.18663,12400000.0
2007-10-19 13:28:00,1.18668,1.18671,1.18653,1.18656,64400000.0
2007-10-19 13:29:00,1.18703,1.18719,1.18669,1.18694,14600000.0
2007-10-19 13:30:00,1.18664,1.18691,1.1866,1.18664,30800000.0
2007-10-19 13:31:00,1.18648,1.18706,1.18648,1.18689,15000000.0
2007-10-19 13:32:00,1.18705,1.18829,1.187,1.18829,16000000.0
2007-10-19 13:33:00,1.18818,1.18818,1.1877,1.1877,6200000.0
2007-10-19 13:34:00,1.18784,1.18812,1.18783,1.18812,21000000.0
2007-10-19 13:35:00,1.18866,1.18866,1.18784,1.18784,12200000.0
2007-10-19 13:36:00,1.18801,1.18845,1.188,1.18802,13200000.0
2007-10-19 13:37:00,1.1882,1.18853,1.18813,1.18853,27000000.0
2007-10-19 13:39:00,1.18838,1.18853,1.1879,1.18811,16600000.0
2007-10-19 13:40:00,1.18784,1.18846,1.18784,1.18819,23400000.0
2007-10-19 13:41:00,1.18818,1.18818,1.18788,1.18795,12400000.0
2007-10-19 13:42:00,1.18801,1.18812,1.18766,1.18795,33400000.0
2007-10-19 13:43:00,1.18787,1.18818,1.18773,1.1879,11800000.0
2007-10-19 13:44:00,1.18771,1.1879,1.18741,1.18754,15400000.0
2007-10-19 13:45:00,1.18741,1.18797,1.18736,1.18778,27200000.0
2007-10-19 13:46:00,1.188,1.188,1.1877,1.1877,17600000.0
2007-10-19 13:47:00,1.18777,1.18819,1.18777,1.18815,17600000.0
2007-10-19 13:48:00,1.18841,1.18856,1.18801,1.18801,12600000.0
2007-10-19 13:49:00,1.18754,1.18831,1.18728,1.18831,20600000.0
2007-10-19 13:50:00,1.18806,1.18823,1.18771,1.1881,24000000.0
2007-10-19 13:51:00,1.18767,1.18824,1.18767,1.18824,13000000.0
2007-10-19 13:52:00,1.18863,1.18863,1.18838,1.18861,10200000.0
2007-10-19 13:53:00,1.18804,1.18804,1.18774,1.18774,11000000.0
2007-10-19 13:54:00,1.18803,1.1884,1.188,1.18838,14000000.0
2007-10-19 13:55:00,1.18835,1.18881,1.18826,1.18826,22200000.0
2007-10-19 13:56:00,1.18858,1.18892,1.18832,1.18868,28000000.0
2007-10-19 13:57:00,1.18888,1.1889,1.18835,1.18858,18000000.0
2007-10-19 13:58:00,1.18888,1.18925,1.18872,1.1889,14200000.0
2007-10-19 13:59:00,1.18879,1.18905,1.18867,1.18892,10000000.0
2007-10-19 14:00:00,1.18846,1.18913,1.18846,1.18891,28600000.0
2007-10-19 14:01:00,1.18872,1.18917,1.18836,1.18891,12600000.0
2007-10-19 14:02:00,1.18912,1.18936,1.18901,1.18913,16800000.0
2007-10-19 14:03:00,1.1894,1.1895,1.1893,1.1895,19800000.0
2007-10-19 14:04:00,1.18891,1.18921,1.18853,1.18897,19800000.0
2007-10-19 14:05:00,1.18891,1.18947,1.18889,1.18913,14600000.0
2007-10-19 14:06:00,1.18915,1.18915,1.18829,1.18829,8400000.0
2007-10-19 14:07:00,1.18831,1.18831,1.18799,1.18799,19600000.0
2007-10-19 14:08:00,1.18815,1.18895,1.18815,1.18895,20000000.0
2007-10-19 14:09:00,1.18854,1.18898,1.18848,1.18854,13000000.0
2007-10-19 14:10:00,1.1888,1.18915,1.1887,1.18915,12800000.0
2007-10-19 14:11:00,1.18911,1.18926,1.18876,1.18926,9400000.0
2007-10-19 14:12:00,1.18904,1.1894,1.18858,1.18905,12200000.0
2007-10-19 14:13:00,1.18924,1.18924,1.18842,1.18884,22000000.0
2007-10-19 14:14:00,1.18888,1.18902,1.18886,1.189,10400000.0
2007-10-19 14:15:00,1.1893,1.1895,1.1893,1.1895,10200000.0
2007-10-19 14:16:00,1.18909,1.18949,1.18873,1.18894,10200000.0
2007-10-19 14:17:00,1.18899,1.18946,1.18885,1.18908,13200000.0
2007-10-19 14:18:00,1.18884,1.18932,1.18884,1.18907,28200000.0
2007-10-19 14:19:00,1.18929,1.18956,1.18908,1.18956,66000000.0
2007-10-19 14:20:00,1.18951,1.19019,1.18951,1.18986,22200000.0
2007-10-19 14:21:00,1.18995,1.19032,1.18992,1.18999,15800000.0
2007-10-19 14:22:00,1.18982,1.18985,1.18946,1.18972,17200000.0
2007-10-19 14:23:00,1.18932,1.18999,1.18906,1.18983,20400000.0
2007-10-19 14:24:00,1.19015,1.19093,1.19012,1.19012,16400000.0
2007-10-19 14:25:00,1.19064,1.19075,1.19053,1.19075,27000000.0
2007-10-19 14:26:00,1.19044,1.19104,1.19044,1.1907,15800000.0
2007-10-19 14:27:00,1.19036,1.19088,1.19018,1.19033,11000000.0
2007-10-19 14:28:00,1.19065,1.19065,1.19018,1.19046,8600000.0
2007-10-19 14:29:00,1.18976,1.19029,1.18976,1.19029,15600000.0
2007-10-19 14:30:00,1.19023,1.19058,1.19005,1.19015,19200000.0
2007-10-19 14:31:00,1.19063,1.19063,1.19027,1.19038,15200000.0
2007-10-19 14:32:00,1.19056,1.19085,1.19052,1.19052,16200000.0
2007-10-19 14:33:00,1.19089,1.19152,1.19065,1.19152,30600000.0
2007-10-19 14:34:00,1.19123,1.19125,1.19096,1.19125,18800000.0
2007-10-19 14:35:00,1.19108,1.19142,1.19077,1.19077,16600000.0
2007-10-19 14:36:00,1.19117,1.19128,1.19115,1.19123,23200000.0
2007-10-19 14:37:00,1.19117,1.19146,1.19105,1.19129,32400000.0
2007-10-19 14:38:00,1.19081,1.19116,1.19059,1.19084,19400000.0
2007-10-19 14:39:00,1.19069,1.19121,1.19063,1.19068,29000000.0
2007-10-19 14:40:00,1.19073,1.19131,1.19061,1.19131,20400000.0
2007-10-19 14:41:00,1.19096,1.19128,1.19068,1.19098,85200000.0
2007-10-19 14:42:00,1.19056,1.19077,1.19044,1.19044,14000000.0
2007-10-19 14:43:00,1.19059,1.19113,1.19047,1.19085,20400000.0
2007-10-19 14:44:00,1.19082,1.191,1.19066,1.19084,10600000.0
2007-10-19 14:45:00,1.19082,1.19115,1.19066,1.19074,8200000.0
2007-10-19 14:46:00,1.19066,1.19077,1.19023,1.19035,16400000.0
2007-10-19 14:47:00,1.19017,1.19039,1.18992,1.19002,19200000.0
2007-10-19 14:48:00,1.1904,1.1904,1.18997,1.19008,10600000.0
2007-10-19 14:49:00,1.19029,1.19031,1.18998,1.19004,19800000.0
2007-10-19 14:50:00,1.19014,1.19036,1.18973,1.19034,21400000.0
2007-10-19 14:51:00,1.19015,1.19035,1.19009,1.19022,9200000.0
2007-10-19 14:52:00,1.1901,1.19047,1.1901,1.19047,15800000.0
2007-10-19 14:53:00,1.18974,1.1901,1.18974,1.19002,12000000.0
2007-10-19 14:54:00,1.19036,1.19051,1.19019,1.19026,14600000.0
2007-10-19 14:55:00,1.19064,1.19064,1.19007,1.19017,13600000.0
2007-10-19 14:56:00,1.18987,1.19019,1.18972,1.18972,15400000.0
2007-10-19 14:57:00,1.18984,1.19019,1.18965,1.18988,26000000.0
2007-10-19 14:58:00,1.18969,1.18982,1.18963,1.18973,8000000.0
2007-10-19 14:59:00,1.18975,1.1902,1.18967,1.18971,15200000.0
2007-10-19 15:00:00,1.18989,1.19017,1.1897,1.18987,18200000.0
2007-10-19 15:01:00,1.19,1.19014,1.18978,1.18987,26600000.0
2007-10-19 15:02:00,1.18991,1.19022,1.18979,1.18997,10400000.0
2007-10-19 15:03:00,1.18999,1.19025,1.18996,1.18996,10600000.0
2007-10-19 15:04:00,1.19003,1.1903,1.19,1.1903,10400000.0
2007-10-19 15:05:00,1.19055,1.19095,1.19028,1.19051,16200000.0
2007-10-19 15:06:00,1.19038,1.19047,1.18987,1.18987,29200000.0
2007-10-19 15:07:00,1.19004,1.19013,1.18972,1.18972,11800000.0
2007-10-19 15:08:00,1.1902,1.19035,1.19013,1.19021,8400000.0
2007-10-19 15:09:00,1.19024,1.19046,1.19015,1.19023,16400000.0
2007-10-19 15:10:00,1.19033,1.19082,1.19012,1.19046,15200000.0
2007-10-19 15:11:00,1.18981,1.19025,1.18967,1.18983,20000000.0
2007-10-19 15:12:00,1.18987,1.19047,1.18945,1.18991,34200000.0
2007-10-19 15:13:00,1.18971,1.18985,1.18936,1.18936,107200000.0
2007-10-19 15:14:00,1.18958,1.18978,1.18936,1.18974,13600000.0
2007-10-19 15:15:00,1.18931,1.18931,1.18898,1.18898,15000000.0
2007-10-19 15:16:00,1.18887,1.18954,1.18887,1.18931,10400000.0
2007-10-19 15:17:00,1.18902,1.18948,1.18902,1.18948,7800000.0
2007-10-19 15:18:00,1.18942,1.18968,1.18915,1.18915,13600000.0
2007-10-19 15:19:00,1.18875,1.18904,1.18862,1.18887,10000000.0
2007-10-19 15:20:00,1.18861,1.18861,1.18844,1.18844,7600000.0
2007-10-19 15:21:00,1.18879,1.18879,1.18828,1.18839,18000000.0
2007-10-19 15:22:00,1.18831,1.18855,1.18812,1.18818,12200000.0
2007-10-19 15:23:00,1.18825,1.18828,1.18761,1.18761,11800000.0
2007-10-19 15:24:00,1.18808,1.18846,1.18791,1.18819,19600000.0
2007-10-19 15:25:00,1.18793,1.18808,1.18746,1.18766,16600000.0
2007-10-19 15:26:00,1.18802,1.18837,1.18802,1.18822,8000000.0
2007-10-19 15:27:00,1.18841,1.18861,1.18841,1.18859,12800000.0
2007-10-19 15:28:00,1.18833,1.1886,1.18833,1.18836,9000000.0
2007-10-19 15:29:00,1.1888,1.18894,1.18855,1.18894,9800000.0
2007-10-19 15:30:00,1.1886,1.18899,1.18849,1.18899,7600000.0
2007-10-19 15:31:00,1.18886,1.18903,1.18869,1.18903,14400000.0
2007-10-19 15:32:00,1.18943,1.18945,1.18878,1.18878,15400000.0
2007-10-19 15:33:00,1.18936,1.18992,1.18934,1.18961,92800000.0
2007-10-19 15:34:00,1.18952,1.19007,1.18944,1.19007,15200000.0
2007-10-19 15:35:00,1.19044,1.19069,1.19029,1.1905,19000000.0
2007-10-19 15:36:00,1.19041,1.19096,1.19025,1.19096,10600000.0
2007-10-19 15:37:00,1.19103,1.19103,1.19061,1.19064,16400000.0
2007-10-19 15:38:00,1.19074,1.19074,1.19048,1.19048,10600000.0
2007-10-19 15:39:00,1.1905,1.19084,1.19046,1.1905,24400000.0
2007-10-19 15:40:00,1.1906,1.19129,1.1906,1.19115,10600000.0
2007-10-19 15:41:00,1.19147,1.19186,1.19147,1.19153,8200000.0
2007-10-19 15:42:00,1.19154,1.19209,1.19154,1.1919,16800000.0
2007-10-19 15:43:00,1.19205,1.19257,1.19205,1.19254,18800000.0
2007-10-19 15:44:00,1.19315,1.19325,1.19255,1.1926,102800000.0
2007-10-19 15:45:00,1.19194,1.19217,1.19138,1.19142,17800000.0
2007-10-19 15:46:00,1.19102,1.1913,1.19094,1.1913,20400000.0
2007-10-19 15:47:00,1.19115,1.19115,1.19031,1.19031,18600000.0
2007-10-19 15:48:00,1.19071,1.19085,1.1904,1.1904,23800000.0
2007-10-19 15:49:00,1.19082,1.19109,1.19082,1.19089,57000000.0
2007-10-19 15:50:00,1.1909,1.1909,1.19007,1.19059,18000000.0
2007-10-19 15:51:00,1.19048,1.19096,1.19035,1.19072,12600000.0
2007-10-19 15:52:00,1.19076,1.19108,1.19057,1.19108,13200000.0
2007-10-19 15:53:00,1.19116,1.19152,1.19077,1.19103,18000000.0
2007-10-19 15:54:00,1.19087,1.19087,1.18979,1.19019,9800000.0
2007-10-19 15:55:00,1.19022,1.19035,1.18999,1.19002,7400000.0
2007-10-19 15:56:00,1.19055,1.1908,1.1904,1.1904,16800000.0
2007-10-19 15:57:00,1.18988,1.19006,1.1896,1.18998,13000000.0
2007-10-19 15:58:00,1.18984,1.19015,1.18955,1.18981,17200000.0
2007-10-19 15:59:00,1.1896,1.18971,1.18948,1.18948,11800000.0
2007-10-19 16:00:00,1.18917,1.18956,1.18903,1.18953,98000000.0
2007-10-19 16:01:00,1.1892,1.18946,1.1892,1.18946,21400000.0
2007-10-19 16:02:00,1.18917,1.18968,1.18901,1.18945,12400000.0
2007-10-19 16:03:00,1.18924,1.18988,1.18924,1.18977,84400000.0
2007-10-19 16:04:00,1.19021,1.19032,1.18987,1.19021,16600000.0
2007-10-19 16:05:00,1.18984,1.19093,1.18967,1.19093,24200000.0
2007-10-19 16:06:00,1.19104,1.19107,1.19048,1.19107,12200000.0
2007-10-19 16:07:00,1.19082,1.19082,1.19042,1.19047,24400000.0
2007-10-19 16:08:00,1.1911,1.19111,1.19074,1.19098,60800000.0
2007-10-19 16:09:00,1.19078,1.19103,1.19049,1.19049,14000000.0
2007-10-19 16:10:00,1.19078,1.19114,1.19032,1.19047,19200000.0
2007-10-19 16:11:00,1.19008,1.19008,1.18945,1.18945,15400000.0
2007-10-19 16:12:00,1.19039,1.19051,1.19025,1.19025,26800000.0
2007-10-19 16:13:00,1.19019,1.19019,1.18946,1.18959,12200000.0
2007-10-19 16:14:00,1.18987,1.18987,1.18915,1.18917,18200000.0
2007-10-19 16:15:00,1.18915,1.18949,1.18915,1.18921,19800000.0
2007-10-19 16:16:00,1.18914,1.18919,1.1887,1.18888,27800000.0
2007-10-19 16:17:00,1.18939,1.1894,1.18872,1.18874,28800000.0
2007-10-19 16:18:00,1.18881,1.18904,1.18859,1.18879,13400000.0
2007-10-19 16:19:00,1.18901,1.18928,1.18882,1.18899,30800000.0
2007-10-19 16:20:00,1.18895,1.18917,1.18873,1.18885,18000000.0
2007-10-19 16:21:00,1.1886,1.18898,1.18852,1.18865,11200000.0
2007-10-19 16:22:00,1.18882,1.18959,1.18869,1.18882,17000000.0
2007-10-19 16:23:00,1.18837,1.189,1.18837,1.18871,21400000.0
2007-10-19 16:24:00,1.18869,1.18869,1.18815,1.18851,17200000.0
2007-10-19 16:25:00,1.18834,1.18875,1.18834,1.18875,10800000.0
2007-10-19 16:26:00,1.18912,1.1894,1.18889,1.18889,25000000.0
2007-10-19 16:27:00,1.18893,1.18962,1.18893,1.18926,17400000.0
2007-10-19 16:28:00,1.18931,1.18949,1.18929,1.18942,8200000.0
2007-10-19 16:29:00,1.18941,1.18984,1.18941,1.1898,14200000.0
2007-10-19 16:30:00,1.18983,1.19014,1.18967,1.18975,13800000.0
2007-10-19 16:31:00,1.18986,1.18988,1.18947,1.18988,14800000.0
2007-10-19 16:32:00,1.18992,1.19033,1.18992,1.18994,23800000.0
2007-10-19 16:33:00,1.19031,1.19052,1.18987,1.19031,21200000.0
2007-10-19 16:34:00,1.19012,1.19091,1.18998,1.19091,11400000.0
2007-10-19 16:35:00,1.19087,1.19123,1.19085,1.19095,17000000.0
2007-10-19 16:36:00,1.19097,1.19139,1.19067,1.19067,11800000.0
2007-10-19 16:37:00,1.19074,1.19078,1.18995,1.19078,17200000.0
2007-10-19 16:38:00,1.1905,1.19066,1.19032,1.19055,26200000.0
2007-10-19 16:39:00,1.19026,1.19026,1.18942,1.18942,11000000.0
2007-10-19 16:40:00,1.18909,1.18949,1.18878,1.18949,9800000.0
2007-10-19 16:41:00,1.18932,1.19001,1.18932,1.18981,11200000.0
2007-10-19 16:42:00,1.19008,1.19013,1.1896,1.1896,59600000.0
2007-10-19 16:43:00,1.18935,1.18991,1.18901,1.18957,13800000.0
2007-10-19 16:44:00,1.19008,1.19025,1.18969,1.19025,12400000.0
2007-10-19 16:45:00,1.19046,1.19092,1.19042,1.19072,24400000.0
2007-10-19 16:46:00,1.19076,1.19089,1.19026,1.1904,18800000.0
2007-10-19 16:47:00,1.19101,1.19101,1.19047,1.19064,19600000.0
2007-10-19 16:48:00,1.19005,1.19016,1.18963,1.18963,10200000.0
2007-10-19 16:49:00,1.18962,1.18993,1.18942,1.18978,27000000.0
2007-10-19 16:50:00,1.18941,1.1897,1.18912,1.18926,10600000.0
2007-10-19 16:51:00,1.18873,1.18878,1.18796,1.18878,19000000.0
2007-10-19 16:52:00,1.18871,1.1889,1.18809,1.18832,17000000.0
2007-10-19 16:53:00,1.18849,1.18914,1.18849,1.18906,17400000.0
2007-10-19 16:54:00,1.18887,1.18915,1.18885,1.18894,15600000.0
2007-10-19 16:55:00,1.18876,1.18938,1.18854,1.189,11400000.0
2007-10-19 16:56:00,1.189,1.18909,1.18842,1.18853,19600000.0
2007-10-19 16:57:00,1.18872,1.18872,1.18855,1.18857,8000000.0
2007-10-19 16:58:00,1.18875,1.18931,1.18875,1.18888,80000000.0
2007-10-19 16:59:00,1.1888,1.18921,1.18862,1.18877,14600000.0
2007-10-19 17:00:00,1.18832,1.18867,1.18804,1.18804,15200000.0
2007-10-19 17:01:00,1.18803,1.18803,1.1876,1.18802,10600000.0
2007-10-19 17:02:00,1.18804,1.18835,1.18792,1.18802,14200000.0
2007-10-19 17:03:00,1.18837,1.18882,1.18837,1.18882,10400000.0
2007-10-19 17:04:00,1.18869,1.18888,1.18816,1.18845,10800000.0
2007-10-19 17:05:00,1.18867,1.18895,1.18855,1.18872,28600000.0
2007-10-19 17:06:00,1.18846,1.18853,1.18791,1.18791,19800000.0
2007-10-19 17:07:00,1.18777,1.18843,1.18763,1.18805,89200000.0
2007-10-19 17:08:00,1.18851,1.18851,1.18799,1.18799,27400000.0
2007-10-19 17:09:00,1.18766,1.18766,1.18736,1.18754,13000000.0
2007-10-19 17:10:00,1.18748,1.18748,1.18713,1.1874,19800000.0
2007-10-19 17:11:00,1.18715,1.18731,1.18702,1.1871,10200000.0
2007-10-19 17:12:00,1.18706,1.18727,1.18686,1.18722,19200000.0
2007-10-19 17:13:00,1.18728,1.18738,1.18712,1.18714,55000000.0
2007-10-19 17:14:00,1.18741,1.18792,1.18726,1.18789,20200000.0
2007-10-19 17:15:00,1.18725,1.18736,1.1871,1.18731,18600000.0
2007-10-19 17:16:00,1.18731,1.1876,1.18731,1.18737,16400000.0
2007-10-19 17:17:00,1.18757,1.18783,1.18728,1.18746,16800000.0
2007-10-19 17:18:00,1.18711,1.18729,1.18695,1.18695,9400000.0
2007-10-19 17:19:00,1.18684,1.18727,1.18668,1.18699,15200000.0
2007-10-19 17:20:00,1.1868,1.18683,1.1864,1.1864,14600000.0
2007-10-19 17:21:00,1.18702,1.18732,1.18662,1.18721,19600000.0
2007-10-19 17:22:00,1.18738,1.18781,1.18727,1.18781,10800000.0
2007-10-19 17:23:00,1.18855,1.18855,1.188,1.18838,21400000.0
2007-10-19 17:24:00,1.18773,1.18851,1.18761,1.18851,9400000.0
2007-10-19 17:25:00,1.18799,1.1889,1.18787,1.18787,157200000.0
2007-10-19 17:26:00,1.18753,1.18753,1.18709,1.18719,15000000.0
2007-10-19 17:27:00,1.18701,1.18701,1.18634,1.18646,11600000.0
2007-10-19 17:28:00,1.18695,1.18695,1.18628,1.18628,17600000.0
2007-10-19 17:29:00,1.18631,1.18657,1.18592,1.18656,17200000.0
2007-10-19 17:30:00,1.18654,1.18654,1.18612,1.18637,10400000.0
2007-10-19 17:31:00,1.18643,1.18685,1.18639,1.1868,14400000.0
2007-10-19 17:32:00,1.18775,1.18808,1.18763,1.18808,15000000.0
2007-10-19 17:33:00,1.18821,1.18854,1.18803,1.18854,11000000.0
2007-10-19 17:34:00,1.18848,1.18848,1.18769,1.18769,22200000.0
2007-10-19 17:35:00,1.1878,1.18828,1.18764,1.18804,18800000.0
2007-10-19 17:36:00,1.18821,1.18821,1.18765,1.18765,6200000.0
2007-10-19 17:37:00,1.18744,1.18744,1.18713,1.1872,15800000.0
2007-10-19 17:38:00,1.18789,1.18789,1.18743,1.1877,12000000.0
2007-10-19 17:39:00,1.18761,1.18776,1.18727,1.18727,33000000.0
2007-10-19 17:40:00,1.18703,1.18778,1.18701,1.18733,11600000.0
2007-10-19 17:41:00,1.18775,1.18805,1.18753,1.18783,12400000.0
2007-10-19 17:42:00,1.18765,1.18805,1.18765,1.18783,8800000.0
2007-10-19 17:43:00,1.18753,1.18756,1.18753,1.18753,11200000.0
2007-10-19 17:44:00,1.18695,1.18695,1.18635,1.18686,13400000.0
2007-10-19 17:45:00,1.18682,1.18707,1.18665,1.187,9400000.0
2007-10-19 17:46:00,1.18736,1.18736,1.18689,1.18716,15400000.0
2007-10-19 17:47:00,1.18663,1.18687,1.1864,1.18655,68200000.0
2007-10-19 17:48:00,1.18644,1.18703,1.18622,1.1866,14800000.0
2007-10-19 17:49:00,1.18667,1.18756,1.18667,1.18719,17200000.0
2007-10-19 17:50:00,1.18713,1.18713,1.18652,1.18668,18800000.0
2007-10-19 17:51:00,1.18712,1.18725,1.18677,1.18707,17600000.0
2007-10-19 17:52:00,1.18668,1.18735,1.18668,1.18682,18400000.0
2007-10-19 17:53:00,1.18684,1.18764,1.18684,1.18726,14600000.0
2007-10-19 17:54:00,1.18768,1.18801,1.18758,1.18762,48800000.0
2007-10-19 17:55:00,1.18745,1.18772,1.1873,1.18747,17000000.0
2007-10-19 17:56:00,1.18692,1.18737,1.18677,1.18698,21200000.0
2007-10-19 17:57:00,1.18711,1.18725,1.187,1.18711,18000000.0
2007-10-19 17:58:00,1.18705,1.18732,1.18692,1.18706,10200000.0
2007-10-19 17:59:00,1.18678,1.18735,1.18661,1.18735,14400000.0
2007-10-19 18:00:00,1.18727,1.18759,1.18727,1.18759,14800000.0
2007-10-19 18:01:00,1.18719,1.18738,1.18687,1.18724,17400000.0
2007-10-19 18:02:00,1.18728,1.18795,1.18728,1.18795,11600000.0
2007-10-19 18:03:00,1.18748,1.18801,1.18745,1.18801,15200000.0
2007-10-19 18:04:00,1.18778,1.18781,1.18726,1.18781,21200000.0
2007-10-19 18:05:00,1.18779,1.18796,1.18766,1.18778,12400000.0
2007-10-19 18:06:00,1.18797,1.18797,1.1874,1.18788,20800000.0
2007-10-19 18:07:00,1.18759,1.1878,1.1874,1.1878,10600000.0
2007-10-19 18:08:00,1.18759,1.18775,1.18755,1.18765,24000000.0
2007-10-19 18:09:00,1.18804,1.18804,1.18762,1.18803,11000000.0
2007-10-19 18:10:00,1.18778,1.18823,1.18778,1.18788,9400000.0
2007-10-19 18:11:00,1.18736,1.18774,1.18704,1.18737,20600000.0
2007-10-19 18:12:00,1.1876,1.18784,1.18742,1.18742,21600000.0
2007-10-19 18:13:00,1.18744,1.18779,1.18744,1.18764,13200000.0
2007-10-19 18:14:00,1.18774,1.18774,1.18718,1.18741,15200000.0
2007-10-19 18:15:00,1.18752,1.18788,1.18752,1.18766,10800000.0
2007-10-19 18:16:00,1.18752,1.188,1.18752,1.188,18600000.0
2007-10-19 18:17:00,1.18789,1.18824,1.18752,1.18752,13600000.0
2007-10-19 18:18:00,1.18724,1.1875,1.18719,1.18742,12800000.0
2007-10-19 18:19:00,1.18762,1.1878,1.18747,1.1878,13400000.0
2007-10-19 18:20:00,1.18778,1.18778,1.18754,1.18767,10000000.0
2007-10-19 18:21:00,1.18804,1.18806,1.18787,1.18804,24800000.0
2007-10-19 18:22:00,1.1879,1.18821,1.18782,1.18782,8200000.0
2007-10-19 18:23:00,1.18764,1.18836,1.18764,1.18798,8800000.0
2007-10-19 18:24:00,1.18812,1.18843,1.18799,1.18839,10800000.0
2007-10-19 18:25:00,1.18806,1.18826,1.18801,1.18802,17400000.0
2007-10-19 18:27:00,1.18785,1.18785,1.18734,1.18757,28600000.0
2007-10-19 18:28:00,1.18766,1.1882,1.18759,1.1882,24000000.0
2007-10-19 18:29:00,1.18827,1.18835,1.18819,1.18822,18600000.0
2007-10-19 18:30:00,1.18822,1.18822,1.18786,1.18801,13600000.0
2007-10-19 18:31:00,1.18793,1.18815,1.18787,1.18787,16400000.0
2007-10-19 18:32:00,1.18803,1.1885,1.18796,1.18848,13800000.0
2007-10-19 18:33:00,1.18829,1.18829,1.18779,1.18779,21000000.0
2007-10-19 18:34:00,1.18793,1.1883,1.18786,1.18786,17800000.0
2007-10-19 18:35:00,1.1885,1.1885,1.1885,1.1885,13200000.0
2007-10-19 18:36:00,1.1882,1.1882,1.18752,1.18755,13200000.0
2007-10-19 18:37:00,1.18777,1.18803,1.18767,1.18781,12000000.0
2007-10-19 18:38:00,1.18766,1.188,1.18766,1.18767,9200000.0
2007-10-19 18:39:00,1.18795,1.18803,1.18751,1.18803,17400000.0
2007-10-19 18:40:00,1.18835,1.18859,1.18797,1.1883,21800000.0
2007-10-19 18:41:00,1.18818,1.18899,1.18818,1.1886,16400000.0
2007-10-19 18:42:00,1.18861,1.18904,1.18861,1.1888,7200000.0
2007-10-19 18:43:00,1.1889,1.18917,1.18863,1.18863,21400000.0
2007-10-19 18:44:00,1.18838,1.18849,1.18818,1.18849,16400000.0
2007-10-19 18:45:00,1.18842,1.18852,1.18824,1.18834,13800000.0
2007-10-19 18:46:00,1.18888,1.18888,1.18831,1.18845,10400000.0
2007-10-19 18:47:00,1.18825,1.18853,1.18807,1.18848,22000000.0
2007-10-19 18:48:00,1.18838,1.18889,1.18809,1.18809,23200000.0
2007-10-19 18:49:00,1.18794,1.18829,1.18785,1.18805,19600000.0
2007-10-19 18:50:00,1.1885,1.1885,1.1883,1.1883,12800000.0
2007-10-19 18:51:00,1.18811,1.18837,1.18794,1.18794,12800000.0
2007-10-19 18:52:00,1.1882,1.18856,1.18793,1.18832,13200000.0
2007-10-19 18:53:00,1.18842,1.18881,1.18842,1.18881,6800000.0
2007-10-19 18:54:00,1.18834,1.18852,1.18795,1.18801,21800000.0
2007-10-19 18:55:00,1.18817,1.18827,1.18771,1.18817,19600000.0
2007-10-19 18:56:00,1.1881,1.1882,1.18769,1.18805,17000000.0
2007-10-19 18:57:00,1.18817,1.18849,1.18798,1.18849,10000000.0
2007-10-19 18:58:00,1.18836,1.18881,1.1883,1.18881,11800000.0
2007-10-19 18:59:00,1.18836,1.18881,1.18831,1.18839,137800000.0
2007-10-19 19:00:00,1.18851,1.18864,1.18811,1.18811,10600000.0
2007-10-19 19:01:00,1.18821,1.18846,1.18727,1.18752,22400000.0
2007-10-19 19:02:00,1.18733,1.18755,1.18713,1.18755,18200000.0
2007-10-19 19:03:00,1.18736,1.18781,1.18731,1.18731,22800000.0
2007-10-19 19:04:00,1.18718,1.18754,1.18707,1.18732,19400000.0
2007-10-19 19:05:00,1.1873,1.18766,1.187,1.18713,16000000.0
2007-10-19 19:06:00,1.18732,1.18777,1.1871,1.18745,15200000.0
2007-10-19 19:07:00,1.18746,1.18769,1.18705,1.18736,18600000.0
2007-10-19 19:08:00,1.18713,1.18713,1.18678,1.187,74200000.0
2007-10-19 19:09:00,1.18712,1.18742,1.1871,1.18713,19800000.0
2007-10-19 19:10:00,1.1876,1.18783,1.18739,1.1878,10400000.0
2007-10-19 19:11:00,1.18756,1.18783,1.18743,1.18759,13200000.0
2007-10-19 19:12:00,1.18756,1.18813,1.18747,1.18747,17600000.0
2007-10-19 19:13:00,1.18715,1.18762,1.18709,1.18724,13200000.0
2007-10-19 19:14:00,1.18746,1.18746,1.18687,1.18707,22800000.0
2007-10-19 19:15:00,1.1868,1.18717,1.1868,1.18694,19600000.0
2007-10-19 19:16:00,1.18682,1.18717,1.18663,1.187,10400000.0
2007-10-19 19:17:00,1.18695,1.1876,1.18695,1.18742,18400000.0
2007-10-19 19:18:00,1.18714,1.18721,1.1869,1.18716,19400000.0
2007-10-19 19:19:00,1.187,1.18739,1.18661,1.18739,19000000.0
2007-10-19 19:20:00,1.18704,1.18704,1.18645,1.18672,7400000.0
2007-10-19 19:21:00,1.18704,1.18733,1.1864,1.18696,13800000.0
2007-10-19 19:22:00,1.1873,1.18738,1.18691,1.18736,8000000.0
2007-10-19 19:23:00,1.18698,1.18698,1.18683,1.18693,6800000.0
2007-10-19 19:24:00,1.18702,1.18765,1.18702,1.18713,21400000.0
2007-10-19 19:25:00,1.1869,1.18695,1.18653,1.18663,11600000.0
2007-10-19 19:26:00,1.18646,1.18704,1.18646,1.18662,22400000.0
2007-10-19 19:27:00,1.18665,1.18699,1.18638,1.18699,15800000.0
2007-10-19 19:28:00,1.18668,1.18735,1.18646,1.18726,14000000.0
2007-10-19 19:29:00,1.18723,1.18758,1.18723,1.18731,18000000.0
2007-10-19 19:30:00,1.18748,1.18752,1.18673,1.18673,17200000.0
2007-10-19 19:31:00,1.18776,1.18776,1.18697,1.18697,16400000.0
2007-10-19 19:32:00,1.18722,1.18763,1.18714,1.18736,9400000.0
2007-10-19 19:33:00,1.18713,1.18737,1.18668,1.1868,14200000.0
2007-10-19 19:34:00,1.18699,1.18717,1.1869,1.1869,10800000.0
2007-10-19 19:35:00,1.18722,1.18772,1.18722,1.18772,20400000.0
2007-10-19 19:36:00,1.18736,1.18768,1.18716,1.18768,23000000.0
2007-10-19 19:37:00,1.18764,1.18814,1.18749,1.18757,28600000.0
2007-10-19 19:38:00,1.18752,1.18772,1.18735,1.18742,23600000.0
2007-10-19 19:39:00,1.18719,1.18724,1.18682,1.18682,15400000.0
2007-10-19 19:40:00,1.18688,1.18726,1.18681,1.1872,9800000.0
2007-10-19 19:41:00,1.18722,1.18758,1.18695,1.18758,11200000.0
2007-10-19 19:42:00,1.18722,1.18747,1.18722,1.18728,14200000.0
2007-10-19 19:43:00,1.18767,1.18784,1.18748,1.18751,8600000.0
2007-10-19 19:44:00,1.18749,1.18754,1.18727,1.18737,10800000.0
2007-10-19 19:45:00,1.1873,1.1878,1.18715,1.1878,14800000.0
2007-10-19 19:46:00,1.18755,1.188,1.18755,1.18798,10400000.0
2007-10-19 19:47:00,1.18786,1.18871,1.18786,1.1885,27600000.0
2007-10-19 19:48:00,1.18797,1.18848,1.18797,1.18826,23200000.0
2007-10-19 19:49:00,1.18844,1.18859,1.18814,1.18814,12600000.0
2007-10-19 19:50:00,1.18814,1.1882,1.18785,1.18789,27400000.0
2007-10-19 19:51:00,1.18787,1.18826,1.18787,1.18801,12600000.0
2007-10-19 19:52:00,1.18835,1.18873,1.18809,1.1887,17800000.0
2007-10-19 19:53:00,1.18862,1.18909,1.18843,1.18843,6800000.0
2007-10-19 19:54:00,1.1891,1.1891,1.18839,1.18877,20400000.0
2007-10-19 19:55:00,1.1893,1.1894,1.1893,1.1893,17000000.0
2007-10-19 19:56:00,1.18882,1.18882,1.18841,1.18841,17000000.0
2007-10-19 19:57:00,1.18817,1.18817,1.18766,1.18766,10200000.0
2007-10-19 19:58:00,1.18806,1.18835,1.18795,1.18835,14200000.0
2007-10-19 19:59:00,1.18803,1.18845,1.18793,1.18793,12000000.0
2007-10-19 20:00:00,1.18841,1.18856,1.18823,1.18856,15400000.0
2007-10-19 20:01:00,1.18848,1.18867,1.18806,1.18806,13400000.0
2007-10-19 20:02:00,1.18839,1.18874,1.18823,1.18847,10800000.0
2007-10-19 20:03:00,1.18842,1.18857,1.18811,1.18844,19400000.0
2007-10-19 20:04:00,1.18829,1.18872,1.18829,1.18836,22800000.0
2007-10-19 20:05:00,1.18861,1.18862,1.18833,1.18842,15600000.0
2007-10-19 20:06:00,1.18828,1.18869,1.18828,1.18845,24400000.0
2007-10-19 20:07:00,1.18839,1.18839,1.1879,1.18833,9800000.0
2007-10-19 20:08:00,1.1883,1.18858,1.1883,1.18838,9600000.0
2007-10-19 20:09:00,1.18801,1.18818,1.18774,1.18805,15200000.0
2007-10-19 20:10:00,1.18756,1.1879,1.18729,1.18761,17200000.0
2007-10-19 20:11:00,1.18701,1.18744,1.187,1.187,17800000.0
2007-10-19 20:12:00,1.18737,1.1879,1.18737,1.1879,24400000.0
2007-10-19 20:13:00,1.18803,1.18823,1.18801,1.18805,11400000.0
2007-10-19 20:14:00,1.18858,1.18858,1.18819,1.18855,10800000.0
2007-10-19 20:15:00,1.18802,1.18864,1.18789,1.18817,11000000.0
2007-10-19 20:16:00,1.18833,1.18839,1.18805,1.18805,12600000.0
2007-10-19 20:17:00,1.18815,1.18828,1.18799,1.18809,14400000.0
2007-10-19 20:18:00,1.18786,1.18846,1.18777,1.18837,12000000.0
2007-10-19 20:19:00,1.18844,1.18858,1.18803,1.18803,16200000.0
2007-10-19 20:20:00,1.18798,1.1881,1.18783,1.1881,14800000.0
2007-10-19 20:21:00,1.18749,1.18776,1.18745,1.18758,34600000.0
2007-10-19 20:22:00,1.18766,1.18785,1.18751,1.18759,21600000.0
2007-10-19 20:23:00,1.18809,1.18842,1.18805,1.18805,13400000.0
2007-10-19 20:24:00,1.18816,1.1882,1.18736,1.1882,18000000.0
2007-10-19 20:25:00,1.18886,1.18892,1.18816,1.18846,10000000.0
2007-10-19 20:26:00,1.18817,1.18865,1.18805,1.18831,6600000.0
2007-10-19 20:27:00,1.18835,1.18838,1.18808,1.18824,9600000.0
2007-10-19 20:28:00,1.188,1.18822,1.18723,1.18822,32400000.0
2007-10-19 20:29:00,1.18862,1.18862,1.18789,1.18818,11600000.0
2007-10-19 20:30:00,1.18786,1.18805,1.18759,1.18759,20200000.0
2007-10-19 20:31:00,1.18791,1.18791,1.1872,1.18725,25600000.0
2007-10-19 20:32:00,1.18809,1.18809,1.18769,1.18787,12600000.0
2007-10-19 20:33:00,1.18798,1.18798,1.18796,1.18796,2600000.0
2007-10-19 20:34:00,1.18793,1.18793,1.18788,1.18788,3200000.0
2007-10-19 20:35:00,1.18776,1.1882,1.18776,1.1882,10600000.0
2007-10-19 20:36:00,1.18798,1.18893,1.18798,1.18893,13400000.0
2007-10-19 20:37:00,1.18916,1.18916,1.18844,1.18859,25200000.0
2007-10-19 20:38:00,1.1881,1.1881,1.18676,1.18676,19600000.0
2007-10-19 20:39:00,1.18685,1.18685,1.18652,1.18664,29600000.0
2007-10-19 20:40:00,1.18686,1.18732,1.18672,1.18723,16200000.0
2007-10-19 20:41:00,1.18742,1.18767,1.1872,1.1872,17800000.0
2007-10-19 20:42:00,1.18704,1.18765,1.18697,1.18765,17200000.0
2007-10-19 20:43:00,1.188,1.188,1.1874,1.18771,11000000.0
2007-10-19 20:44:00,1.18799,1.18804,1.18775,1.18795,10400000.0
2007-10-19 20:45:00,1.18812,1.18877,1.18808,1.18877,13400000.0
2007-10-19 20:46:00,1.1889,1.1889,1.18855,1.18875,7000000.0
2007-10-19 20:47:00,1.18893,1.18934,1.18893,1.18922,29800000.0
2007-10-19 20:48:00,1.18952,1.18957,1.18878,1.18878,21200000.0
2007-10-19 20:49:00,1.1889,1.18911,1.18889,1.18889,14000000.0
2007-10-19 20:50:00,1.18903,1.18903,1.18849,1.18849,18800000.0
2007-10-19 20:51:00,1.18856,1.18873,1.18831,1.18853,30000000.0
2007-10-19 20:52:00,1.1883,1.18876,1.18828,1.18876,22800000.0
2007-10-19 20:53:00,1.18839,1.18839,1.18825,1.18834,18800000.0
2007-10-19 20:54:00,1.18819,1.18885,1.18819,1.18882,30200000.0
2007-10-19 20:55:00,1.18955,1.19036,1.18955,1.18996,24000000.0
2007-10-19 20:56:00,1.18989,1.19058,1.18972,1.19058,16600000.0
2007-10-19 20:57:00,1.19047,1.19047,1.18992,1.18997,9000000.0
2007-10-19 20:58:00,1.18974,1.19006,1.18952,1.1899,28800000.0
2007-10-19 20:59:00,1.1892,1.18949,1.1892,1.18928,22400000.0
2007-10-19 21:00:00,1.18917,1.18963,1.18887,1.18963,11800000.0
2007-10-19 21:01:00,1.18915,1.18928,1.18874,1.189,18800000.0
2007-10-19 21:02:00,1.18869,1.18923,1.18848,1.18923,22800000.0
2007-10-19 21:03:00,1.18969,1.18997,1.18915,1.18967,17600000.0
2007-10-19 21:04:00,1.18951,1.18951,1.18821,1.18837,21200000.0
2007-10-19 21:05:00,1.18783,1.18814,1.18775,1.18775,13400000.0
2007-10-19 21:06:00,1.18772,1.18806,1.18772,1.18773,10800000.0
2007-10-19 21:07:00,1.18758,1.18808,1.1873,1.1873,11200000.0
2007-10-19 21:08:00,1.1874,1.18755,1.18736,1.18736,12200000.0
2007-10-19 21:09:00,1.18718,1.18766,1.18718,1.18766,7600000.0
2007-10-19 21:10:00,1.18711,1.18749,1.18709,1.18749,18600000.0
2007-10-19 21:11:00,1.18726,1.18778,1.18726,1.18778,26600000.0
2007-10-19 21:12:00,1.18747,1.18757,1.18712,1.18712,18000000.0
2007-10-19 21:13:00,1.18763,1.18796,1.18731,1.18743,16200000.0
2007-10-19 21:14:00,1.18779,1.18871,1.18779,1.18871,15800000.0
2007-10-19 21:15:00,1.18807,1.18867,1.18807,1.18835,11200000.0
2007-10-19 21:16:00,1.18823,1.18837,1.18815,1.18824,17600000.0
2007-10-19 21:17:00,1.18819,1.18857,1.18768,1.18828,15400000.0
2007-10-19 21:18:00,1.18759,1.18759,1.18755,1.18755,3200000.0
2007-10-19 21:19:00,1.18754,1.18795,1.18738,1.18738,6800000.0
2007-10-19 21:20:00,1.18739,1.18781,1.18722,1.18758,32600000.0
2007-10-19 21:21:00,1.18846,1.18924,1.18846,1.18904,8800000.0
2007-10-19 21:22:00,1.18887,1.18887,1.18849,1.18849,15600000.0
2007-10-19 21:23:00,1.18885,1.1892,1.18875,1.1891,17000000.0
2007-10-19 21:24:00,1.18922,1.18946,1.18917,1.18946,12800000.0
2007-10-19 21:25:00,1.18922,1.18943,1.18916,1.18922,9400000.0
2007-10-19 21:26:00,1.18932,1.18948,1.18853,1.18853,17200000.0
2007-10-19 21:27:00,1.18876,1.18876,1.18823,1.18825,22800000.0
2007-10-19 21:28:00,1.18794,1.18865,1.18794,1.18837,10600000.0
2007-10-19 21:29:00,1.18824,1.18877,1.18804,1.18804,11000000.0
2007-10-19 21:30:00,1.188,1.18804,1.18775,1.18781,17400000.0
2007-10-19 21:31:00,1.18728,1.18821,1.1871,1.18821,16400000.0
2007-10-19 21:32:00,1.18805,1.18805,1.18735,1.18735,17200000.0
2007-10-19 21:33:00,1.18754,1.1877,1.18745,1.18756,11800000.0
2007-10-19 21:34:00,1.18732,1.1876,1.18732,1.18759,14000000.0
2007-10-19 21:35:00,1.1882,1.18826,1.18772,1.18792,8600000.0
2007-10-19 21:36:00,1.18779,1.18809,1.18769,1.18809,21600000.0
2007-10-19 21:37:00,1.18883,1.18903,1.1885,1.18867,18600000.0
2007-10-19 21:38:00,1.18816,1.18834,1.18776,1.18776,7400000.0
2007-10-19 21:39:00,1.18799,1.18802,1.18787,1.18787,15400000.0
2007-10-19 21:40:00,1.18759,1.18797,1.18722,1.18722,12400000.0
2007-10-19 21:41:00,1.18763,1.18766,1.18721,1.18742,8000000.0
2007-10-19 21:42:00,1.18727,1.18775,1.18727,1.18775,14800000.0
2007-10-19 21:43:00,1.1874,1.18832,1.18715,1.18751,9400000.0
2007-10-19 21:44:00,1.18769,1.18769,1.18741,1.18748,13000000.0
2007-10-19 21:45:00,1.188,1.18825,1.18787,1.18825,8200000.0
2007-10-19 21:46:00,1.18831,1.18836,1.18816,1.18823,7600000.0
2007-10-19 21:47:00,1.18853,1.18914,1.18853,1.18908,10800000.0
2007-10-19 21:48:00,1.18926,1.18971,1.18885,1.18885,7800000.0
2007-10-19 21:49:00,1.18911,1.1897,1.18911,1.1897,14000000.0
2007-10-19 21:50:00,1.18982,1.18982,1.18943,1.18949,7400000.0
2007-10-19 21:51:00,1.1901,1.1901,1.19,1.1901,10600000.0
2007-10-19 21:52:00,1.18949,1.18984,1.18917,1.18984,10600000.0
2007-10-19 21:53:00,1.18968,1.18974,1.18929,1.18943,23800000.0
2007-10-19 21:54:00,1.18922,1.18941,1.18893,1.18926,27000000.0
2007-10-19 21:55:00,1.18967,1.19091,1.18967,1.19091,13800000.0
2007-10-19 21:56:00,1.19079,1.19163,1.19078,1.19163,21400000.0
2007-10-19 21:57:00,1.19167,1.19167,1.19096,1.19107,9400000.0
2007-10-19 21:58:00,1.19092,1.19115,1.19045,1.19115,26400000.0
2007-10-19 21:59:00,1.19098,1.19124,1.19064,1.19071,20800000.0
2007-10-19 22:00:00,1.18981,1.1902,1.18959,1.18959,11200000.0
2007-10-19 22:01:00,1.18966,1.18966,1.18872,1.18894,9000000.0
2007-10-19 22:02:00,1.18923,1.18923,1.18875,1.1888,20400000.0
2007-10-19 22:03:00,1.18892,1.18943,1.18892,1.18914,16000000.0
2007-10-19 22:04:00,1.18896,1.18919,1.18864,1.18895,16800000.0
2007-10-19 22:05:00,1.18858,1.18939,1.18858,1.18869,13400000.0
2007-10-19 22:06:00,1.18862,1.18922,1.18856,1.18877,7200000.0
2007-10-19 22:07:00,1.18907,1.18961,1.18907,1.18938,17000000.0
2007-10-19 22:08:00,1.18956,1.18977,1.18933,1.1894,11400000.0
2007-10-19 22:09:00,1.18993,1.19029,1.18993,1.19007,14800000.0
2007-10-19 22:10:00,1.19038,1.19038,1.18998,1.19012,18600000.0
2007-10-19 22:11:00,1.18994,1.19017,1.18977,1.18991,18400000.0
2007-10-19 22:12:00,1.19027,1.19027,1.18994,1.19007,23800000.0
2007-10-19 22:13:00,1.18975,1.18991,1.18955,1.18976,29600000.0
2007-10-19 22:14:00,1.19004,1.19004,1.18947,1.18947,8800000.0
2007-10-19 22:15:00,1.1897,1.18997,1.18952,1.18952,8200000.0
2007-10-19 22:16:00,1.18944,1.19004,1.18944,1.19004,18400000.0
2007-10-19 22:17:00,1.18976,1.18993,1.18948,1.18993,14200000.0
2007-10-19 22:18:00,1.18978,1.18997,1.18967,1.18986,16800000.0
2007-10-19 22:19:00,1.18983,1.18998,1.18967,1.1899,7800000.0
2007-10-19 22:20:00,1.18993,1.19029,1.18947,1.19029,15800000.0
2007-10-19 22:21:00,1.18988,1.19,1.18972,1.18981,21000000.0
2007-10-19 22:22:00,1.18985,1.19006,1.18975,1.18975,7600000.0
2007-10-19 22:23:00,1.18956,1.18997,1.18956,1.18997,14800000.0
2007-10-19 22:24:00,1.18994,1.1901,1.18926,1.18926,19000000.0
2007-10-19 22:25:00,1.18931,1.18933,1.18897,1.18932,19800000.0
2007-10-19 22:26:00,1.18921,1.18924,1.18887,1.18909,13600000.0
2007-10-19 22:27:00,1.18912,1.18929,1.18885,1.18893,20000000.0
2007-10-19 22:28:00,1.18922,1.18922,1.18899,1.18911,5600000.0
2007-10-19 22:29:00,1.18906,1.18947,1.1889,1.1889,10000000.0
2007-10-19 22:30:00,1.18892,1.18921,1.18858,1.18921,21600000.0
2007-10-19 22:31:00,1.18897,1.18932,1.18896,1.18897,7400000.0
2007-10-19 22:32:00,1.18891,1.18928,1.18886,1.18893,20400000.0
2007-10-19 22:33:00,1.18915,1.18975,1.18913,1.18913,12200000.0
2007-10-19 22:34:00,1.18956,1.18986,1.18952,1.18985,12400000.0
2007-10-19 22:35:00,1.18962,1.19005,1.18949,1.18957,26600000.0
2007-10-19 22:36:00,1.1896,1.18992,1.18943,1.1897,9200000.0
2007-10-19 22:37:00,1.1899,1.18996,1.18948,1.18948,5600000.0
2007-10-19 22:38:00,1.18992,1.19007,1.18974,1.18974,20000000.0
2007-10-19 22:39:00,1.18965,1.19005,1.18928,1.18975,10000000.0
2007-10-19 22:40:00,1.18982,1.19028,1.18982,1.19028,10200000.0
2007-10-19 22:41:00,1.18972,1.19,1.18962,1.18973,23800000.0
2007-10-19 22:42:00,1.18996,1.19048,1.18996,1.19036,19800000.0
2007-10-19 22:43:00,1.19024,1.19065,1.19005,1.19034,13600000.0
2007-10-19 22:44:00,1.19014,1.19033,1.1899,1.18997,13800000.0
2007-10-19 22:45:00,1.19035,1.19063,1.19,1.19011,11200000.0
2007-10-19 22:46:00,1.19014,1.19054,1.18996,1.19023,22800000.0
2007-10-19 22:47:00,1.19038,1.19092,1.19038,1.19063,9400000.0
2007-10-19 22:48:00,1.19051,1.19063,1.19032,1.19043,9200000.0
2007-10-19 22:49:00,1.1907,1.19111,1.19037,1.19049,15600000.0
2007-10-19 22:50:00,1.19026,1.19036,1.19016,1.19029,7600000.0
2007-10-19 22:51:00,1.1903,1.1903,1.18979,1.18979,10000000.0
2007-10-19 22:52:00,1.19006,1.19006,1.18976,1.18995,12800000.0
2007-10-19 22:53:00,1.18994,1.1902,1.18953,1.18997,16600000.0
2007-10-19 22:54:00,1.19047,1.19058,1.19041,1.19052,22600000.0
2007-10-19 22:55:00,1.19072,1.19072,1.18989,1.19018,6800000.0
2007-10-19 22:56:00,1.19018,1.19081,1.19018,1.19081,7600000.0
2007-10-19 22:57:00,1.19015,1.19053,1.19015,1.19036,13200000.0
2007-10-19 22:58:00,1.19021,1.19021,1.18948,1.18948,12400000.0
2007-10-19 22:59:00,1.18928,1.18928,1.18905,1.18919,11600000.0
2007-10-21 23:00:00,1.19011,1.19011,1.18988,1.19007,19800000.0
2007-10-21 23:01:00,1.19033,1.1909,1.19033,1.19036,25800000.0
2007-10-21 23:02:00,1.19061,1.1907,1.19053,1.19055,16200000.0
2007-10-21 23:03:00,1.1905,1.1905,1.1897,1.1897,19800000.0
2007-10-21 23:04:00,1.18937,1.1902,1.18937,1.18994,27400000.0
2007-10-21 23:05:00,1.19001,1.1906,1.18978,1.1906,19200000.0
2007-10-21 23:06:00,1.19049,1.1909,1.19011,1.19011,22400000.0
2007-10-21 23:07:00,1.19084,1.19101,1.19066,1.19066,19400000.0
2007-10-21 23:08:00,1.1905,1.1908,1.19031,1.19039,31400000.0
2007-10-21 23:09:00,1.1908,1.19107,1.19057,1.19107,16200000.0
2007-10-21 23:10:00,1.19076,1.19078,1.19049,1.19061,18200000.0
2007-10-21 23:11:00,1.1908,1.19114,1.1908,1.1908,11800000.0
2007-10-21 23:12:00,1.19042,1.1907,1.19024,1.19038,10400000.0
2007-10-21 23:13:00,1.1905,1.19075,1.19032,1.19059,23600000.0
2007-10-21 23:14:00,1.19071,1.19095,1.19042,1.19042,11200000.0
2007-10-21 23:15:00,1.19041,1.19097,1.19036,1.19053,34000000.0
2007-10-21 23:16:00,1.18967,1.19056,1.18958,1.19004,20800000.0
2007-10-21 23:17:00,1.18986,1.19035,1.18974,1.19035,15600000.0
2007-10-21 23:18:00,1.19042,1.19087,1.19031,1.19087,18200000.0
2007-10-21 23:19:00,1.19008,1.19069,1.19008,1.19069,11400000.0
2007-10-21 23:20:00,1.19087,1.19101,1.19067,1.19101,24200000.0
2007-10-21 23:21:00,1.19122,1.19131,1.19063,1.19063,12000000.0
2007-10-21 23:22:00,1.19096,1.19135,1.19096,1.19113,10600000.0
2007-10-21 23:23:00,1.19129,1.19142,1.19092,1.1911,28600000.0
2007-10-21 23:24:00,1.19088,1.19104,1.19067,1.19104,19800000.0
2007-10-21 23:25:00,1.19137,1.19137,1.19072,1.19077,14400000.0
2007-10-21 23:26:00,1.19111,1.19148,1.19078,1.19148,11800000.0
2007-10-21 23:27:00,1.19122,1.19134,1.19099,1.19128,9400000.0
2007-10-21 23:28:00,1.19082,1.19082,1.19051,1.19051,15000000.0
2007-10-21 23:29:00,1.19049,1.19055,1.1903,1.19037,10800000.0
2007-10-21 23:30:00,1.19058,1.19061,1.19006,1.19006,23600000.0
2007-10-21 23:31:00,1.19017,1.19039,1.19017,1.19037,13400000.0
2007-10-21 23:32:00,1.19046,1.19078,1.19026,1.19078,15800000.0
2007-10-21 23:33:00,1.19081,1.19113,1.19058,1.1908,10200000.0
2007-10-21 23:34:00,1.19041,1.19083,1.19041,1.19059,7400000.0
2007-10-21 23:35:00,1.19039,1.19106,1.19014,1.19029,14200000.0
2007-10-21 23:36:00,1.19007,1.19046,1.19007,1.19031,20800000.0
2007-10-21 23:37:00,1.19027,1.19027,1.1901,1.19011,20200000.0
2007-10-21 23:38:00,1.19018,1.19018,1.18979,1.19015,17200000.0
2007-10-21 23:39:00,1.19038,1.19115,1.19038,1.19066,14400000.0
2007-10-21 23:40:00,1.191,1.19109,1.19079,1.19101,28800000.0
2007-10-21 23:41:00,1.19124,1.19124,1.19059,1.19096,11200000.0
2007-10-21 23:42:00,1.19087,1.19092,1.19059,1.19059,11400000.0
2007-10-21 23:43:00,1.19066,1.19105,1.19066,1.19105,8200000.0
2007-10-21 23:44:00,1.19123,1.19163,1.19113,1.19163,18000000.0
2007-10-21 23:45:00,1.19124,1.19161,1.19103,1.19121,23200000.0
2007-10-21 23:46:00,1.19083,1.19152,1.19069,1.19152,15400000.0
2007-10-21 23:47:00,1.19125,1.19152,1.19121,1.19151,20200000.0
2007-10-21 23:48:00,1.19159,1.19178,1.1911,1.19111,32400000.0
2007-10-21 23:49:00,1.19146,1.19187,1.19134,1.19187,32400000.0
2007-10-21 23:50:00,1.19146,1.19178,1.19128,1.19159,23000000.0
2007-10-21 23:51:00,1.19129,1.19129,1.19063,1.19063,16600000.0
2007-10-21 23:52:00,1.19184,1.19184,1.19158,1.19158,26400000.0
2007-10-21 23:53:00,1.19146,1.1918,1.19146,1.19169,12400000.0
2007-10-21 23:54:00,1.19144,1.19162,1.19127,1.19131,10800000.0
2007-10-21 23:55:00,1.19125,1.19179,1.19122,1.19122,15600000.0
2007-10-21 23:56:00,1.19143,1.19151,1.19116,1.19145,18400000.0
2007-10-21 23:57:00,1.19186,1.19186,1.19103,1.19142,8600000.0
2007-10-21 23:58:00,1.19107,1.19131,1.19101,1.19101,16200000.0
2007-10-21 23:59:00,1.19063,1.19136,1.19063,1.19136,11600000.0
2007-10-22 00:00:00,1.19162,1.19217,1.19108,1.19108,14600000.0
2007-10-22 00:01:00,1.19138,1.19161,1.19118,1.19118,15000000.0
2007-10-22 00:02:00,1.19064,1.19093,1.19062,1.19065,10800000.0
2007-10-22 00:03:00,1.19135,1.19167,1.19135,1.19158,6000000.0
2007-10-22 00:04:00,1.19154,1.1926,1.19154,1.19223,12800000.0
2007-10-22 00:05:00,1.19174,1.19206,1.19165,1.19165,9800000.0
2007-10-22 00:06:00,1.19193,1.19193,1.19078,1.19173,14600000.0
2007-10-22 00:07:00,1.19096,1.19096,1.19063,1.19077,8400000.0
2007-10-22 00:08:00,1.19054,1.19073,1.19037,1.19038,11400000.0
2007-10-22 00:09:00,1.19057,1.19119,1.19057,1.19097,25400000.0
2007-10-22 00:10:00,1.19064,1.19201,1.19064,1.1918,22800000.0
2007-10-22 00:11:00,1.19178,1.19178,1.19129,1.19129,19800000.0
2007-10-22 00:12:00,1.19127,1.19165,1.19113,1.19165,10000000.0
2007-10-22 00:13:00,1.19148,1.1918,1.19116,1.19132,8800000.0
2007-10-22 00:14:00,1.19163,1.19196,1.19137,1.19162,10400000.0
2007-10-22 00:15:00,1.19176,1.19235,1.19176,1.19235,29600000.0
2007-10-22 00:16:00,1.19148,1.19193,1.19148,1.19151,25000000.0
2007-10-22 00:17:00,1.19152,1.19156,1.19083,1.19156,12400000.0
2007-10-22 00:18:00,1.19184,1.19184,1.19138,1.19152,12400000.0
2007-10-22 00:19:00,1.1921,1.1922,1.1919,1.1921,18000000.0
2007-10-22 00:20:00,1.19145,1.19188,1.19145,1.19166,18000000.0
2007-10-22 00:21:00,1.19155,1.19164,1.19146,1.19164,15400000.0
2007-10-22 00:22:00,1.19198,1.19225,1.19177,1.19188,18200000.0
2007-10-22 00:23:00,1.19181,1.19188,1.19153,1.19172,13800000.0
2007-10-22 00:24:00,1.1917,1.192,1.19145,1.19169,10400000.0
2007-10-22 00:25:00,1.19177,1.19193,1.19158,1.19181,21000000.0
2007-10-22 00:26:00,1.19144,1.19161,1.19126,1.19144,10200000.0
2007-10-22 00:27:00,1.19121,1.19145,1.1912,1.19145,11200000.0
2007-10-22 00:28:00,1.19133,1.19134,1.19096,1.1911,11600000.0
2007-10-22 00:29:00,1.19125,1.19152,1.191,1.19116,14800000.0
2007-10-22 00:30:00,1.19128,1.19134,1.19101,1.19131,10400000.0
2007-10-22 00:31:00,1.19102,1.19152,1.19102,1.19147,19800000.0
2007-10-22 00:32:00,1.19119,1.19144,1.19109,1.19126,11600000.0
2007-10-22 00:33:00,1.19138,1.19142,1.19073,1.19092,7400000.0
2007-10-22 00:34:00,1.19137,1.19137,1.1911,1.19122,17400000.0
2007-10-22 00:35:00,1.19107,1.19111,1.19061,1.19079,31800000.0
2007-10-22 00:36:00,1.19096,1.19141,1.19087,1.19087,17200000.0
2007-10-22 00:37:00,1.1912,1.19165,1.19101,1.19105,34800000.0
2007-10-22 00:38:00,1.19085,1.19111,1.19073,1.19082,6200000.0
2007-10-22 00:39:00,1.19098,1.19098,1.18988,1.19029,10200000.0
2007-10-22 00:40:00,1.19081,1.19123,1.19081,1.19117,21800000.0
2007-10-22 00:41:00,1.19152,1.19246,1.19135,1.1919,30400000.0
2007-10-22 00:42:00,1.19198,1.19261,1.19198,1.19249,31800000.0
2007-10-22 00:43:00,1.19232,1.19243,1.19193,1.19193,15800000.0
2007-10-22 00:44:00,1.19223,1.19264,1.19218,1.19218,14200000.0
2007-10-22 00:45:00,1.19265,1.19287,1.19246,1.19246,21800000.0
2007-10-22 00:46:00,1.1923,1.1923,1.19185,1.19218,12800000.0
2007-10-22 00:47:00,1.19221,1.19252,1.19197,1.19237,13200000.0
2007-10-22 00:48:00,1.19219,1.19226,1.19187,1.19226,12200000.0
2007-10-22 00:49:00,1.19234,1.19234,1.19119,1.19119,11800000.0
2007-10-22 00:50:00,1.19041,1.19139,1.19041,1.19092,23200000.0
2007-10-22 00:51:00,1.19137,1.19173,1.19118,1.19136,23200000.0
2007-10-22 00:52:00,1.19117,1.19201,1.19083,1.19201,23600000.0
2007-10-22 00:53:00,1.19141,1.19156,1.19121,1.19129,14800000.0
2007-10-22 00:54:00,1.19162,1.19162,1.19118,1.19138,24200000.0
2007-10-22 00:55:00,1.19177,1.19177,1.19144,1.19144,16000000.0
2007-10-22 00:56:00,1.19158,1.19188,1.19136,1.19145,16200000.0
2007-10-22 00:57:00,1.19204,1.19204,1.1917,1.1917,13200000.0
2007-10-22 00:58:00,1.19243,1.19243,1.19204,1.19204,14800000.0
2007-10-22 00:59:00,1.19178,1.19224,1.19178,1.19213,24000000.0
2007-10-22 01:00:00,1.19218,1.19242,1.19208,1.19242,20600000.0
2007-10-22 01:01:00,1.19267,1.19308,1.19264,1.19271,18200000.0
2007-10-22 01:02:00,1.19289,1.19326,1.19281,1.19309,14600000.0
2007-10-22 01:03:00,1.19325,1.19353,1.19303,1.19353,19600000.0
2007-10-22 01:04:00,1.19326,1.19392,1.19286,1.1939,10000000.0
2007-10-22 01:05:00,1.19397,1.1944,1.19391,1.19421,32400000.0
2007-10-22 01:06:00,1.1942,1.19438,1.19401,1.19438,15600000.0
2007-10-22 01:07:00,1.19445,1.19445,1.19342,1.194,9000000.0
2007-10-22 01:08:00,1.1941,1.1943,1.1941,1.1941,22800000.0
2007-10-22 01:09:00,1.19378,1.19418,1.19378,1.19413,22800000.0
2007-10-22 01:10:00,1.19437,1.19467,1.19407,1.19407,16400000.0
2007-10-22 01:11:00,1.1943,1.19451,1.19385,1.19385,10600000.0
2007-10-22 01:12:00,1.19446,1.19446,1.19412,1.1942,9200000.0
2007-10-22 01:13:00,1.19424,1.19424,1.19394,1.19394,2600000.0
2007-10-22 01:14:00,1.19404,1.19454,1.19404,1.19454,17200000.0
2007-10-22 01:15:00,1.19407,1.19449,1.19388,1.19389,15600000.0
2007-10-22 01:16:00,1.19422,1.19475,1.19422,1.19447,14200000.0
2007-10-22 01:17:00,1.19426,1.19493,1.19426,1.19465,11000000.0
2007-10-22 01:18:00,1.19446,1.19474,1.19422,1.19422,10000000.0
2007-10-22 01:19:00,1.19443,1.19467,1.19443,1.19447,13000000.0
2007-10-22 01:20:00,1.1948,1.1948,1.19441,1.19465,21400000.0
2007-10-22 01:21:00,1.1945,1.19471,1.19419,1.19462,13000000.0
2007-10-22 01:22:00,1.19412,1.19452,1.19412,1.19417,9200000.0
2007-10-22 01:23:00,1.19417,1.19487,1.19395,1.1942,20000000.0
2007-10-22 01:24:00,1.19351,1.19429,1.19351,1.19429,18000000.0
2007-10-22 01:25:00,1.19411,1.19486,1.19411,1.19486,10000000.0
2007-10-22 01:26:00,1.1952,1.1952,1.19462,1.1948,24600000.0
2007-10-22 01:27:00,1.19497,1.19527,1.19491,1.19496,11800000.0
2007-10-22 01:28:00,1.19453,1.19454,1.19418,1.19424,14400000.0
2007-10-22 01:29:00,1.1945,1.1947,1.19403,1.1947,14000000.0
2007-10-22 01:30:00,1.19427,1.19479,1.19406,1.19406,29800000.0
2007-10-22 01:31:00,1.19413,1.19452,1.19404,1.19452,17400000.0
2007-10-22 01:32:00,1.19449,1.1945,1.1942,1.1942,13800000.0
2007-10-22 01:33:00,1.1939,1.19463,1.1939,1.19463,17800000.0
2007-10-22 01:34:00,1.19417,1.19417,1.19374,1.19382,10000000.0
2007-10-22 01:35:00,1.19438,1.19526,1.19421,1.19526,20000000.0
2007-10-22 01:36:00,1.19474,1.19474,1.19438,1.19451,16000000.0
2007-10-22 01:37:00,1.19456,1.19464,1.1942,1.1942,9400000.0
2007-10-22 01:38:00,1.19406,1.19504,1.19406,1.1943,43800000.0
2007-10-22 01:39:00,1.19472,1.19472,1.19421,1.19421,17600000.0
2007-10-22 01:40:00,1.19465,1.1954,1.19465,1.19518,19200000.0
2007-10-22 01:41:00,1.19569,1.19569,1.19482,1.19507,15800000.0
2007-10-22 01:42:00,1.19489,1.19547,1.19446,1.19478,30400000.0
2007-10-22 01:43:00,1.19437,1.1949,1.19395,1.19395,12200000.0
2007-10-22 01:44:00,1.19426,1.19446,1.19412,1.19412,17400000.0
2007-10-22 01:45:00,1.19479,1.19479,1.19395,1.19416,23800000.0
2007-10-22 01:46:00,1.19422,1.19451,1.19365,1.19372,12600000.0
2007-10-22 01:47:00,1.19441,1.19508,1.19441,1.19508,16400000.0
2007-10-22 01:48:00,1.19588,1.19651,1.19588,1.19635,12400000.0
2007-10-22 01:49:00,1.19585,1.1961,1.19564,1.19564,28400000.0
2007-10-22 01:50:00,1.19594,1.19624,1.19576,1.19604,14000000.0
2007-10-22 01:51:00,1.1957,1.19594,1.19563,1.19594,11600000.0
2007-10-22 01:52:00,1.19617,1.19617,1.19555,1.19555,24400000.0
2007-10-22 01:53:00,1.1959,1.19603,1.19549,1.19603,19400000.0
2007-10-22 01:54:00,1.19566,1.19578,1.19561,1.19564,9200000.0
2007-10-22 01:55:00,1.19575,1.19618,1.19575,1.19602,19800000.0
2007-10-22 01:56:00,1.196,1.196,1.19581,1.19581,23800000.0
2007-10-22 01:57:00,1.19648,1.19675,1.19614,1.19672,17000000.0
2007-10-22 01:58:00,1.1973,1.1973,1.19652,1.1968,23800000.0
2007-10-22 01:59:00,1.19645,1.19645,1.19561,1.19561,13200000.0
2007-10-22 02:00:00,1.19538,1.19562,1.19518,1.19518,15800000.0
2007-10-22 02:01:00,1.19502,1.19534,1.1948,1.19512,9400000.0
2007-10-22 02:02:00,1.19424,1.19424,1.19324,1.19376,7800000.0
2007-10-22 02:03:00,1.19375,1.19388,1.19351,1.19371,17400000.0
2007-10-22 02:04:00,1.19371,1.19398,1.19371,1.19397,11400000.0
2007-10-22 02:05:00,1.19432,1.1944,1.19424,1.1944,9400000.0
2007-10-22 02:06:00,1.19495,1.19505,1.19464,1.19484,18800000.0
2007-10-22 02:07:00,1.19463,1.19511,1.19463,1.19511,18000000.0
2007-10-22 02:08:00,1.19505,1.19522,1.19487,1.19487,10400000.0
2007-10-22 02:09:00,1.19525,1.19536,1.19484,1.19501,20800000.0
2007-10-22 02:10:00,1.1947,1.19528,1.1947,1.19505,12400000.0
2007-10-22 02:11:00,1.19543,1.19545,1.19498,1.19498,11000000.0
2007-10-22 02:12:00,1.19523,1.19523,1.19433,1.19445,30600000.0
2007-10-22 02:13:00,1.19466,1.1951,1.19447,1.19494,11800000.0
2007-10-22 02:14:00,1.19461,1.1952,1.19435,1.1952,17400000.0
2007-10-22 02:15:00,1.19482,1.19489,1.19452,1.1948,15200000.0
2007-10-22 02:16:00,1.19442,1.19516,1.19442,1.19488,9800000.0
2007-10-22 02:17:00,1.19577,1.19611,1.1954,1.19543,16400000.0
2007-10-22 02:18:00,1.19574,1.19649,1.19566,1.19649,6200000.0
2007-10-22 02:19:00,1.19594,1.19637,1.19593,1.196,10800000.0
2007-10-22 02:20:00,1.19582,1.19612,1.19574,1.19612,19600000.0
2007-10-22 02:21:00,1.19571,1.19583,1.19508,1.19508,22400000.0
2007-10-22 02:22:00,1.19531,1.19531,1.19478,1.19478,15400000.0
2007-10-22 02:23:00,1.19494,1.19499,1.19465,1.19499,20400000.0
2007-10-22 02:24:00,1.1954,1.1954,1.19473,1.19493,22400000.0
2007-10-22 02:25:00,1.19482,1.19528,1.19482,1.19528,14400000.0
2007-10-22 02:26:00,1.19569,1.19569,1.19506,1.19513,17400000.0
2007-10-22 02:27:00,1.19581,1.19618,1.19577,1.19577,13800000.0
2007-10-22 02:28:00,1.19614,1.19658,1.19612,1.19624,13200000.0
2007-10-22 02:29:00,1.19589,1.19634,1.19578,1.19591,17000000.0
2007-10-22 02:30:00,1.1966,1.1966,1.19566,1.19598,12600000.0
2007-10-22 02:31:00,1.19577,1.19577,1.19534,1.19534,12400000.0
2007-10-22 02:32:00,1.1953,1.19594,1.1953,1.19591,13000000.0
2007-10-22 02:33:00,1.19611,1.19652,1.19594,1.19613,16000000.0
2007-10-22 02:34:00,1.19587,1.19587,1.19542,1.19544,25200000.0
2007-10-22 02:35:00,1.19542,1.19553,1.19485,1.19485,18800000.0
2007-10-22 02:36:00,1.19501,1.1955,1.19493,1.19517,24800000.0
2007-10-22 02:37:00,1.195,1.19528,1.19471,1.19471,8800000.0
2007-10-22 02:38:00,1.19492,1.19501,1.19442,1.19459,15200000.0
2007-10-22 02:39:00,1.19461,1.19474,1.19431,1.19474,9000000.0
2007-10-22 02:40:00,1.19477,1.19479,1.19467,1.19467,11600000.0
2007-10-22 02:41:00,1.19407,1.19464,1.19407,1.19452,28800000.0
2007-10-22 02:42:00,1.19468,1.19492,1.1943,1.1943,16800000.0
2007-10-22 02:43:00,1.19452,1.19482,1.19441,1.19441,16600000.0
2007-10-22 02:44:00,1.19435,1.19512,1.19435,1.19462,14800000.0
2007-10-22 02:45:00,1.19465,1.19465,1.19408,1.19413,22800000.0
2007-10-22 02:46:00,1.1948,1.1948,1.1946,1.1946,15000000.0
2007-10-22 02:47:00,1.19442,1.1945,1.19408,1.1944,15000000.0
2007-10-22 02:48:00,1.19405,1.19431,1.19405,1.19431,2600000.0
2007-10-22 02:49:00,1.19434,1.19468,1.19413,1.19419,14400000.0
2007-10-22 02:50:00,1.19458,1.19507,1.19445,1.19445,17400000.0
2007-10-22 02:51:00,1.1947,1.19517,1.19462,1.1949,13200000.0
2007-10-22 02:52:00,1.1949,1.19524,1.19474,1.19523,15600000.0
2007-10-22 02:53:00,1.19472,1.19472,1.19424,1.19424,17200000.0
2007-10-22 02:54:00,1.19427,1.19441,1.19421,1.19438,16600000.0
2007-10-22 02:55:00,1.19446,1.195,1.19435,1.19468,17400000.0
2007-10-22 02:56:00,1.19447,1.19468,1.19423,1.19423,16800000.0
2007-10-22 02:57:00,1.19396,1.19423,1.19375,1.19377,20800000.0
2007-10-22 02:58:00,1.19398,1.19461,1.19398,1.19442,12800000.0
2007-10-22 02:59:00,1.19446,1.1946,1.19426,1.19438,20200000.0
2007-10-22 03:00:00,1.19467,1.19524,1.19456,1.19484,14800000.0
2007-10-22 03:01:00,1.195,1.19518,1.19479,1.1949,20400000.0
2007-10-22 03:02:00,1.19471,1.19494,1.19463,1.19482,19400000.0
2007-10-22 03:03:00,1.19459,1.19509,1.19459,1.19503,13600000.0
2007-10-22 03:04:00,1.19512,1.19563,1.19512,1.19563,13600000.0
2007-10-22 03:05:00,1.19536,1.19595,1.19531,1.19595,18200000.0
2007-10-22 03:06:00,1.19558,1.19574,1.19532,1.19544,15000000.0
2007-10-22 03:07:00,1.19599,1.19599,1.19515,1.19538,18000000.0
2007-10-22 03:08:00,1.19541,1.19623,1.19539,1.19587,27600000.0
2007-10-22 03:09:00,1.19552,1.19552,1.1943,1.1943,23600000.0
2007-10-22 03:10:00,1.19513,1.19537,1.19482,1.19537,11000000.0
2007-10-22 03:11:00,1.19495,1.19495,1.19446,1.19494,26000000.0
2007-10-22 03:12:00,1.19537,1.19537,1.19475,1.19508,25400000.0
2007-10-22 03:13:00,1.19515,1.19533,1.19492,1.19519,18400000.0
2007-10-22 03:14:00,1.19539,1.19599,1.19539,1.19575,16600000.0
2007-10-22 03:15:00,1.19529,1.19548,1.19512,1.19512,17800000.0
2007-10-22 03:16:00,1.19518,1.19587,1.19518,1.19563,24000000.0
2007-10-22 03:17:00,1.19567,1.19584,1.19558,1.19561,16200000.0
2007-10-22 03:18:00,1.1957,1.19636,1.19555,1.19577,17200000.0
2007-10-22 03:19:00,1.19546,1.19564,1.19546,1.19564,14800000.0
2007-10-22 03:20:00,1.1952,1.19552,1.19464,1.1952,12800000.0
2007-10-22 03:21:00,1.1946,1.19492,1.1946,1.1949,25600000.0
2007-10-22 03:22:00,1.19522,1.19596,1.19516,1.19557,20400000.0
2007-10-22 03:23:00,1.19534,1.19605,1.19534,1.19563,12800000.0
2007-10-22 03:24:00,1.19552,1.19592,1.19552,1.19576,33000000.0
2007-10-22 03:25:00,1.19604,1.19604,1.1958,1.19596,15200000.0
2007-10-22 03:26:00,1.19542,1.19551,1.19502,1.1952,15200000.0
2007-10-22 03:27:00,1.19512,1.19512,1.19473,1.19496,18200000.0
2007-10-22 03:28:00,1.19565,1.19584,1.19547,1.19548,12600000.0
2007-10-22 03:29:00,1.19547,1.19561,1.19528,1.1956,15200000.0
2007-10-22 03:30:00,1.19558,1.1957,1.19499,1.19499,22000000.0
2007-10-22 03:31:00,1.19512,1.19578,1.19512,1.19569,14600000.0
2007-10-22 03:32:00,1.19557,1.19557,1.19534,1.19543,12400000.0
2007-10-22 03:33:00,1.19546,1.19564,1.19526,1.19531,9400000.0
2007-10-22 03:34:00,1.19538,1.19582,1.19528,1.19556,16000000.0
2007-10-22 03:35:00,1.19515,1.19558,1.19515,1.19538,19200000.0
2007-10-22 03:36:00,1.19532,1.19564,1.19521,1.19545,21400000.0
2007-10-22 03:37:00,1.19567,1.1961,1.19566,1.19583,15400000.0
2007-10-22 03:38:00,1.19574,1.19574,1.19544,1.19544,6200000.0
2007-10-22 03:39:00,1.19538,1.1955,1.19518,1.19518,12400000.0
2007-10-22 03:40:00,1.19518,1.19518,1.19483,1.19483,11000000.0
2007-10-22 03:41:00,1.19457,1.19493,1.19424,1.19493,9800000.0
2007-10-22 03:42:00,1.19527,1.19527,1.19455,1.19524,18000000.0
2007-10-22 03:43:00,1.19534,1.19555,1.19507,1.19507,12000000.0
2007-10-22 03:44:00,1.19593,1.19593,1.19522,1.19536,11600000.0
2007-10-22 03:45:00,1.19537,1.19581,1.19537,1.19562,8800000.0
2007-10-22 03:46:00,1.19526,1.19589,1.19526,1.19557,10600000.0
2007-10-22 03:47:00,1.19554,1.19554,1.19522,1.19537,25800000.0
2007-10-22 03:48:00,1.19548,1.19572,1.19534,1.19541,17200000.0
2007-10-22 03:49:00,1.19564,1.19606,1.19557,1.19557,21800000.0
2007-10-22 03:50:00,1.1951,1.1951,1.19509,1.19509,2600000.0
2007-10-22 03:51:00,1.19496,1.19532,1.19484,1.19484,10000000.0
2007-10-22 03:52:00,1.19501,1.19504,1.19487,1.19495,24000000.0
2007-10-22 03:53:00,1.19552,1.19553,1.19475,1.19553,17400000.0
2007-10-22 03:54:00,1.19523,1.19541,1.19497,1.19497,7600000.0
2007-10-22 03:55:00,1.19504,1.19548,1.19504,1.19516,14000000.0
2007-10-22 03:56:00,1.19517,1.19563,1.19517,1.19556,7400000.0
2007-10-22 03:57:00,1.19518,1.19535,1.19511,1.19511,18000000.0
2007-10-22 03:58:00,1.19521,1.19576,1.19521,1.19552,23400000.0
2007-10-22 03:59:00,1.19537,1.19617,1.19537,1.19594,26000000.0
2007-10-22 04:00:00,1.19594,1.19634,1.19575,1.19575,11200000.0
2007-10-22 04:01:00,1.19611,1.19639,1.19611,1.19623,6800000.0
2007-10-22 04:02:00,1.19673,1.19689,1.19643,1.19689,9600000.0
2007-10-22 04:03:00,1.19635,1.19635,1.19611,1.19611,13200000.0
2007-10-22 04:04:00,1.19602,1.19632,1.19553,1.19597,24400000.0
2007-10-22 04:05:00,1.19579,1.19605,1.19565,1.19605,14400000.0
2007-10-22 04:06:00,1.19624,1.19625,1.19596,1.19604,12800000.0
2007-10-22 04:07:00,1.19632,1.19664,1.19632,1.19664,16600000.0
2007-10-22 04:08:00,1.19559,1.19624,1.19559,1.19596,14200000.0
2007-10-22 04:09:00,1.1958,1.19645,1.1958,1.19644,20800000.0
2007-10-22 04:10:00,1.1968,1.1968,1.1963,1.1964,26000000.0
2007-10-22 04:11:00,1.19617,1.19617,1.19525,1.19525,26000000.0
2007-10-22 04:12:00,1.19571,1.19595,1.19565,1.19582,9400000.0
2007-10-22 04:13:00,1.19647,1.19647,1.1958,1.1958,18400000.0
2007-10-22 04:14:00,1.19541,1.19551,1.19494,1.19516,19600000.0
2007-10-22 04:15:00,1.19608,1.19618,1.19591,1.196,14600000.0
2007-10-22 04:16:00,1.19556,1.19556,1.19526,1.19526,2000000.0
2007-10-22 04:17:00,1.19526,1.19547,1.19526,1.19547,12200000.0
2007-10-22 04:18:00,1.19489,1.19539,1.1947,1.19539,6800000.0
2007-10-22 04:19:00,1.19516,1.19519,1.1948,1.19507,20600000.0
2007-10-22 04:20:00,1.19497,1.19521,1.19474,1.1949,15400000.0
2007-10-22 04:21:00,1.19511,1.1952,1.1948,1.19491,14600000.0
2007-10-22 04:22:00,1.19493,1.19493,1.19466,1.19479,12400000.0
2007-10-22 04:23:00,1.19491,1.19521,1.19489,1.19489,13400000.0
2007-10-22 04:24:00,1.19487,1.195,1.19417,1.19417,18400000.0
2007-10-22 04:25:00,1.19459,1.19483,1.19434,1.19434,9000000.0
2007-10-22 04:26:00,1.19486,1.19522,1.19466,1.1949,16800000.0
2007-10-22 04:27:00,1.19491,1.19505,1.19459,1.19505,25200000.0
2007-10-22 04:28:00,1.19508,1.19508,1.19413,1.19413,9600000.0
2007-10-22 04:29:00,1.19395,1.19457,1.19395,1.19432,27000000.0
2007-10-22 04:30:00,1.19411,1.19421,1.19383,1.19396,15400000.0
2007-10-22 04:31:00,1.19408,1.19433,1.19408,1.19424,11600000.0
2007-10-22 04:32:00,1.19431,1.19453,1.19405,1.19453,9400000.0
2007-10-22 04:33:00,1.19513,1.19513,1.19414,1.19441,12600000.0
2007-10-22 04:34:00,1.1941,1.19494,1.1941,1.19494,8600000.0
2007-10-22 04:35:00,1.19477,1.19477,1.19424,1.19448,19200000.0
2007-10-22 04:36:00,1.19426,1.1944,1.19394,1.1942,23600000.0
2007-10-22 04:37:00,1.19426,1.19466,1.19426,1.19433,15800000.0
2007-10-22 04:38:00,1.19443,1.19452,1.19402,1.19407,17800000.0
2007-10-22 04:39:00,1.19343,1.19379,1.19343,1.19362,10000000.0
2007-10-22 04:40:00,1.1937,1.1937,1.19307,1.19307,11400000.0
2007-10-22 04:41:00,1.19404,1.19429,1.19388,1.19388,17800000.0
2007-10-22 04:42:00,1.19429,1.1945,1.19422,1.19446,10600000.0
2007-10-22 04:43:00,1.19461,1.19506,1.19433,1.1944,18600000.0
2007-10-22 04:44:00,1.19524,1.19562,1.19498,1.19506,13600000.0
2007-10-22 04:45:00,1.195,1.19549,1.195,1.19519,8200000.0
2007-10-22 04:46:00,1.19476,1.19509,1.19448,1.19484,17800000.0
2007-10-22 04:47:00,1.19478,1.19501,1.19472,1.19501,16000000.0
2007-10-22 04:48:00,1.19458,1.19475,1.19435,1.19435,13200000.0
2007-10-22 04:49:00,1.19453,1.19487,1.19448,1.19453,14400000.0
2007-10-22 04:50:00,1.19486,1.19486,1.19447,1.19467,20400000.0
2007-10-22 04:51:00,1.19442,1.19481,1.19438,1.19459,27600000.0
2007-10-22 04:52:00,1.19462,1.19468,1.19441,1.19462,12400000.0
2007-10-22 04:53:00,1.19407,1.19494,1.19407,1.19446,20000000.0
2007-10-22 04:54:00,1.19487,1.19487,1.19404,1.19421,23000000.0
2007-10-22 04:55:00,1.19452,1.19493,1.19452,1.19463,15800000.0
2007-10-22 04:56:00,1.1944,1.19469,1.19414,1.19459,13600000.0
2007-10-22 04:57:00,1.19471,1.19489,1.19456,1.19456,11600000.0
2007-10-22 04:58:00,1.19403,1.19451,1.19403,1.19433,6400000.0
2007-10-22 04:59:00,1.19462,1.19462,1.19452,1.19456,16200000.0
2007-10-22 05:00:00,1.19452,1.19463,1.19434,1.19463,15000000.0
2007-10-22 05:01:00,1.19434,1.19441,1.19404,1.19413,13800000.0
2007-10-22 05:02:00,1.19399,1.19445,1.19399,1.19408,7400000.0
2007-10-22 05:03:00,1.19429,1.19429,1.19404,1.19408,7400000.0
2007-10-22 05:04:00,1.19431,1.19458,1.19413,1.19425,9800000.0
2007-10-22 05:05:00,1.19456,1.19479,1.19448,1.1946,18800000.0
2007-10-22 05:06:00,1.19468,1.19513,1.19468,1.19513,10600000.0
2007-10-22 05:07:00,1.19488,1.19488,1.19449,1.19449,28000000.0
2007-10-22 05:08:00,1.19403,1.19443,1.19403,1.19443,16000000.0
2007-10-22 05:09:00,1.19424,1.19425,1.19399,1.19405,11000000.0
2007-10-22 05:10:00,1.19412,1.19446,1.1937,1.19392,14000000.0
2007-10-22 05:11:00,1.19359,1.19382,1.19357,1.19366,10400000.0
2007-10-22 05:12:00,1.19386,1.19399,1.1936,1.1936,8200000.0
2007-10-22 05:13:00,1.19352,1.19365,1.19326,1.19354,12000000.0
2007-10-22 05:14:00,1.194,1.1942,1.194,1.1942,24400000.0
2007-10-22 05:15:00,1.19348,1.19404,1.19348,1.1937,24400000.0
2007-10-22 05:16:00,1.19409,1.19433,1.1938,1.19423,33400000.0
2007-10-22 05:17:00,1.19424,1.19438,1.19399,1.19417,21400000.0
2007-10-22 05:18:00,1.19367,1.19387,1.19339,1.19339,13200000.0
2007-10-22 05:19:00,1.19349,1.19357,1.19332,1.19332,9600000.0
2007-10-22 05:20:00,1.19359,1.19424,1.19349,1.19379,12600000.0
2007-10-22 05:21:00,1.19391,1.19415,1.19389,1.19415,11600000.0
2007-10-22 05:22:00,1.19374,1.19382,1.19363,1.19365,6200000.0
2007-10-22 05:23:00,1.19382,1.19441,1.19378,1.19404,7800000.0
2007-10-22 05:24:00,1.19408,1.19462,1.19408,1.19425,12400000.0
2007-10-22 05:25:00,1.1943,1.1943,1.19377,1.19384,10600000.0
2007-10-22 05:26:00,1.19348,1.19423,1.19348,1.19381,9800000.0
2007-10-22 05:27:00,1.19388,1.1942,1.19367,1.19368,14800000.0
2007-10-22 05:28:00,1.19372,1.19406,1.19372,1.19372,10400000.0
2007-10-22 05:29:00,1.19388,1.19388,1.19311,1.19349,9400000.0
2007-10-22 05:30:00,1.19356,1.19403,1.19353,1.19361,14800000.0
2007-10-22 05:31:00,1.1942,1.1942,1.1941,1.1941,13000000.0
2007-10-22 05:32:00,1.19335,1.19371,1.19329,1.1937,13000000.0
2007-10-22 05:33:00,1.19394,1.19402,1.19363,1.19381,23200000.0
2007-10-22 05:34:00,1.19402,1.19402,1.19363,1.19394,16000000.0
2007-10-22 05:35:00,1.19388,1.19398,1.19373,1.19377,11000000.0
2007-10-22 05:36:00,1.19346,1.19376,1.19323,1.19341,10200000.0
2007-10-22 05:37:00,1.19334,1.19377,1.19334,1.19347,10400000.0
2007-10-22 05:38:00,1.19347,1.1937,1.19335,1.19337,11400000.0
2007-10-22 05:39:00,1.19359,1.19403,1.1934,1.19401,39200000.0
2007-10-22 05:40:00,1.19385,1.19385,1.19324,1.19324,13400000.0
2007-10-22 05:41:00,1.1936,1.19381,1.19345,1.19353,11000000.0
2007-10-22 05:42:00,1.19404,1.19436,1.19382,1.19421,13600000.0
2007-10-22 05:43:00,1.19431,1.19431,1.19375,1.19392,19600000.0
2007-10-22 05:44:00,1.19406,1.19406,1.19353,1.19353,22400000.0
2007-10-22 05:45:00,1.19326,1.19389,1.19326,1.19389,10600000.0
2007-10-22 05:46:00,1.194,1.19404,1.19347,1.19347,21800000.0
2007-10-22 05:47:00,1.19349,1.19358,1.1933,1.19349,12000000.0
2007-10-22 05:48:00,1.19318,1.19383,1.19316,1.19354,6200000.0
2007-10-22 05:49:00,1.19382,1.19428,1.19374,1.19426,12600000.0
2007-10-22 05:50:00,1.19407,1.19432,1.19404,1.19415,10800000.0
2007-10-22 05:51:00,1.19411,1.19445,1.19409,1.19416,18000000.0
2007-10-22 05:52:00,1.19397,1.19426,1.19382,1.194,14600000.0
2007-10-22 05:53:00,1.19363,1.19417,1.19363,1.1938,7800000.0
2007-10-22 05:54:00,1.19394,1.19438,1.19371,1.19373,16400000.0
2007-10-22 05:55:00,1.19397,1.19398,1.19354,1.19368,20200000.0
2007-10-22 05:56:00,1.19362,1.19382,1.19334,1.19337,14400000.0
2007-10-22 05:57:00,1.19364,1.19414,1.19344,1.19414,22400000.0
2007-10-22 05:58:00,1.19374,1.19424,1.19347,1.19424,14800000.0
2007-10-22 05:59:00,1.19354,1.19396,1.19354,1.19354,14600000.0
2007-10-22 06:00:00,1.19395,1.19406,1.19352,1.19387,15600000.0
2007-10-22 06:01:00,1.19385,1.19385,1.19302,1.19343,22800000.0
2007-10-22 06:02:00,1.19361,1.19392,1.19351,1.19392,10000000.0
2007-10-22 06:03:00,1.19365,1.19385,1.19349,1.19365,8600000.0
2007-10-22 06:04:00,1.19386,1.19386,1.19309,1.19332,17600000.0
2007-10-22 06:05:00,1.19346,1.19351,1.19277,1.19277,28800000.0
2007-10-22 06:06:00,1.19312,1.1935,1.19295,1.19324,13200000.0
2007-10-22 06:07:00,1.19327,1.19336,1.1929,1.19336,10000000.0
2007-10-22 06:08:00,1.19347,1.19378,1.19334,1.19378,20600000.0
2007-10-22 06:09:00,1.1937,1.19404,1.1937,1.19402,12000000.0
2007-10-22 06:10:00,1.194,1.19415,1.19391,1.19392,7200000.0
2007-10-22 06:11:00,1.19376,1.19422,1.19375,1.19396,11600000.0
2007-10-22 06:12:00,1.19417,1.19464,1.19417,1.19423,14600000.0
2007-10-22 06:13:00,1.19401,1.19416,1.19384,1.19389,8400000.0
2007-10-22 06:14:00,1.19381,1.19398,1.19362,1.19388,21800000.0
2007-10-22 06:15:00,1.19363,1.19379,1.19341,1.19357,28800000.0
2007-10-22 06:16:00,1.19326,1.19386,1.19258,1.19316,13800000.0
2007-10-22 06:17:00,1.19346,1.19346,1.19291,1.19311,16800000.0
2007-10-22 06:18:00,1.19326,1.19326,1.19316,1.19316,2600000.0
2007-10-22 06:19:00,1.19265,1.19321,1.19265,1.19269,12400000.0
2007-10-22 06:20:00,1.19293,1.19328,1.19293,1.19328,6200000.0
2007-10-22 06:21:00,1.19357,1.194,1.19357,1.19386,7600000.0
2007-10-22 06:22:00,1.19409,1.19409,1.19317,1.19354,23200000.0
2007-10-22 06:23:00,1.1931,1.19312,1.19287,1.19307,8400000.0
2007-10-22 06:24:00,1.19304,1.19349,1.19289,1.19349,19800000.0
2007-10-22 06:25:00,1.19338,1.1934,1.19312,1.19312,15000000.0
2007-10-22 06:26:00,1.19311,1.19319,1.19294,1.19294,17200000.0
2007-10-22 06:27:00,1.19275,1.19314,1.19275,1.19289,19600000.0
2007-10-22 06:28:00,1.19308,1.19308,1.19239,1.19256,16400000.0
2007-10-22 06:29:00,1.19297,1.193,1.19273,1.19277,11800000.0
2007-10-22 06:30:00,1.19253,1.19277,1.19234,1.19234,19400000.0
2007-10-22 06:31:00,1.19256,1.19256,1.19173,1.19173,26600000.0
2007-10-22 06:32:00,1.19234,1.19273,1.19234,1.19273,17200000.0
2007-10-22 06:33:00,1.19224,1.19251,1.1922,1.19247,20400000.0
2007-10-22 06:34:00,1.19249,1.19278,1.19249,1.19277,9400000.0
2007-10-22 06:35:00,1.19243,1.19243,1.19188,1.19197,17400000.0
2007-10-22 06:36:00,1.19209,1.19229,1.19181,1.19191,26800000.0
2007-10-22 06:37:00,1.19153,1.19197,1.19153,1.19167,10000000.0
2007-10-22 06:38:00,1.19191,1.1921,1.19161,1.19174,12800000.0
2007-10-22 06:39:00,1.19188,1.19245,1.19165,1.192,27000000.0
2007-10-22 06:40:00,1.19207,1.19243,1.19207,1.19211,5600000.0
2007-10-22 06:41:00,1.19211,1.19211,1.19197,1.19197,2600000.0
2007-10-22 06:42:00,1.19239,1.1925,1.19153,1.19198,30600000.0
2007-10-22 06:43:00,1.19159,1.19163,1.1914,1.19144,24600000.0
2007-10-22 06:44:00,1.19164,1.19209,1.1914,1.1914,22200000.0
2007-10-22 06:45:00,1.19193,1.19193,1.1908,1.1908,15800000.0
2007-10-22 06:46:00,1.1906,1.19107,1.19023,1.19097,18600000.0
2007-10-22 06:47:00,1.19075,1.19094,1.19037,1.19045,12600000.0
2007-10-22 06:48:00,1.1907,1.19073,1.19046,1.19069,20200000.0
2007-10-22 06:49:00,1.19158,1.1917,1.19143,1.19143,16400000.0
2007-10-22 06:50:00,1.19147,1.19168,1.19136,1.19149,14800000.0
2007-10-22 06:51:00,1.19197,1.19227,1.19197,1.19205,22200000.0
2007-10-22 06:52:00,1.19208,1.19257,1.19208,1.1921,12200000.0
2007-10-22 06:53:00,1.19192,1.19194,1.19159,1.19159,20000000.0
2007-10-22 06:54:00,1.19145,1.1916,1.19129,1.19148,15800000.0
2007-10-22 06:55:00,1.19212,1.19212,1.19132,1.19141,35800000.0
2007-10-22 06:56:00,1.19137,1.19202,1.19098,1.19202,19200000.0
2007-10-22 06:57:00,1.19211,1.19228,1.19179,1.19186,21200000.0
2007-10-22 06:58:00,1.19191,1.19213,1.19163,1.19181,21800000.0
2007-10-22 06:59:00,1.19178,1.19178,1.19095,1.19099,11200000.0
2007-10-22 07:00:00,1.19097,1.19192,1.19097,1.19181,27600000.0
2007-10-22 07:01:00,1.19207,1.19207,1.19122,1.19176,23000000.0
2007-10-22 07:02:00,1.19198,1.19198,1.19127,1.1915,6200000.0
2007-10-22 07:03:00,1.19151,1.19151,1.19105,1.19115,14400000.0
2007-10-22 07:04:00,1.191,1.19156,1.191,1.19138,28600000.0
2007-10-22 07:05:00,1.19135,1.19149,1.19097,1.1912,18800000.0
2007-10-22 07:06:00,1.19105,1.19118,1.19086,1.19118,11000000.0
2007-10-22 07:07:00,1.19135,1.19153,1.19086,1.19148,21400000.0
2007-10-22 07:08:00,1.19172,1.19172,1.19142,1.19151,23800000.0
2007-10-22 07:09:00,1.19156,1.19229,1.19152,1.19229,14800000.0
2007-10-22 07:10:00,1.19245,1.1927,1.19242,1.19242,19200000.0
2007-10-22 07:11:00,1.19199,1.19216,1.19179,1.19203,28400000.0
2007-10-22 07:12:00,1.19172,1.19198,1.1915,1.19187,11200000.0
2007-10-22 07:13:00,1.19183,1.19207,1.19177,1.19204,5600000.0
2007-10-22 07:14:00,1.1918,1.19188,1.19154,1.19162,22400000.0
2007-10-22 07:15:00,1.192,1.192,1.19151,1.19196,13200000.0
2007-10-22 07:16:00,1.19206,1.19209,1.19183,1.19209,16000000.0
2007-10-22 07:17:00,1.19202,1.19202,1.19149,1.1915,11600000.0
2007-10-22 07:18:00,1.19162,1.19214,1.19162,1.19187,13800000.0
2007-10-22 07:19:00,1.19195,1.19206,1.19166,1.19177,25200000.0
2007-10-22 07:20:00,1.19187,1.19209,1.19164,1.19209,14400000.0
2007-10-22 07:21:00,1.19181,1.19203,1.19177,1.19181,23000000.0
2007-10-22 07:22:00,1.19199,1.19258,1.19199,1.19258,11400000.0
2007-10-22 07:23:00,1.19275,1.19291,1.19251,1.19274,14600000.0
2007-10-22 07:24:00,1.19274,1.19298,1.19269,1.19269,12400000.0
2007-10-22 07:25:00,1.19261,1.19261,1.19258,1.19258,4800000.0
2007-10-22 07:26:00,1.19277,1.19291,1.19277,1.19291,4800000.0
2007-10-22 07:27:00,1.19295,1.19323,1.19287,1.19323,12600000.0
2007-10-22 07:28:00,1.19277,1.19335,1.19262,1.19335,28000000.0
2007-10-22 07:29:00,1.19318,1.19364,1.19318,1.19344,16600000.0
2007-10-22 07:30:00,1.1936,1.19444,1.19348,1.19444,15800000.0
2007-10-22 07:31:00,1.19392,1.19392,1.19287,1.19333,12000000.0
2007-10-22 07:32:00,1.19342,1.19372,1.19325,1.19357,9600000.0
2007-10-22 07:33:00,1.19357,1.19384,1.19335,1.19339,12000000.0
2007-10-22 07:34:00,1.19363,1.19426,1.19347,1.19426,23800000.0
2007-10-22 07:35:00,1.19388,1.19413,1.19342,1.19382,30800000.0
2007-10-22 07:36:00,1.19356,1.19379,1.19326,1.19326,10800000.0
2007-10-22 07:37:00,1.19334,1.19379,1.19303,1.19303,24400000.0
2007-10-22 07:38:00,1.19263,1.19289,1.19258,1.19265,24400000.0
2007-10-22 07:39:00,1.19304,1.19304,1.19274,1.19287,16800000.0
2007-10-22 07:40:00,1.19254,1.19285,1.19244,1.19268,13400000.0
2007-10-22 07:41:00,1.19245,1.19264,1.19207,1.19254,18200000.0
2007-10-22 07:42:00,1.19263,1.1928,1.19239,1.19253,19400000.0
2007-10-22 07:43:00,1.19224,1.19279,1.19224,1.19242,6200000.0
2007-10-22 07:44:00,1.19227,1.19276,1.19215,1.19244,13200000.0
2007-10-22 07:45:00,1.19302,1.19302,1.19224,1.19264,16400000.0
2007-10-22 07:46:00,1.19192,1.19237,1.19192,1.19222,7400000.0
2007-10-22 07:47:00,1.19209,1.19209,1.19182,1.19195,11000000.0
2007-10-22 07:48:00,1.19145,1.19204,1.19145,1.19204,25800000.0
2007-10-22 07:49:00,1.19235,1.19235,1.19179,1.19223,23400000.0
2007-10-22 07:50:00,1.1919,1.19195,1.19133,1.19168,19400000.0
2007-10-22 07:51:00,1.1919,1.19213,1.19189,1.19194,10000000.0
2007-10-22 07:52:00,1.19191,1.19191,1.19133,1.19133,9800000.0
2007-10-22 07:53:00,1.19162,1.19175,1.19108,1.19143,29600000.0
2007-10-22 07:54:00,1.19153,1.19194,1.19153,1.1919,21400000.0
2007-10-22 07:55:00,1.19183,1.19204,1.19166,1.19166,16200000.0
2007-10-22 07:56:00,1.19187,1.19212,1.1916,1.19212,24200000.0
2007-10-22 07:57:00,1.19187,1.19201,1.19156,1.1918,28400000.0
2007-10-22 07:58:00,1.19149,1.19204,1.19149,1.1918,9200000.0
2007-10-22 07:59:00,1.19189,1.19203,1.19167,1.19183,21000000.0
2007-10-22 08:00:00,1.19155,1.19209,1.19155,1.19193,14400000.0
2007-10-22 08:01:00,1.19243,1.19283,1.19243,1.19257,9600000.0
2007-10-22 08:02:00,1.1923,1.19253,1.1923,1.19248,13200000.0
2007-10-22 08:03:00,1.192,1.19241,1.19194,1.19229,28000000.0
2007-10-22 08:04:00,1.19253,1.19253,1.19159,1.19212,16200000.0
2007-10-22 08:05:00,1.19207,1.19247,1.19181,1.19247,13400000.0
2007-10-22 08:06:00,1.19211,1.19215,1.19171,1.19171,7400000.0
2007-10-22 08:07:00,1.19197,1.1924,1.19193,1.19221,10000000.0
2007-10-22 08:08:00,1.19196,1.19225,1.19188,1.19195,11400000.0
2007-10-22 08:09:00,1.192,1.19231,1.19161,1.19161,19000000.0
2007-10-22 08:10:00,1.19178,1.19235,1.19178,1.19201,13800000.0
2007-10-22 08:11:00,1.19215,1.19215,1.19197,1.19215,12600000.0
2007-10-22 08:12:00,1.1923,1.19239,1.19169,1.19169,17600000.0
2007-10-22 08:13:00,1.19162,1.19228,1.19162,1.19201,12400000.0
2007-10-22 08:14:00,1.19241,1.19241,1.19128,1.19134,14800000.0
2007-10-22 08:15:00,1.1913,1.19252,1.1913,1.19252,13800000.0
2007-10-22 08:16:00,1.19241,1.19241,1.19195,1.19195,7200000.0
2007-10-22 08:17:00,1.19209,1.19241,1.19209,1.19217,13800000.0
2007-10-22 08:18:00,1.19259,1.19317,1.19208,1.19317,8800000.0
2007-10-22 08:19:00,1.19359,1.19416,1.19251,1.19251,11200000.0
2007-10-22 08:20:00,1.19226,1.19317,1.19199,1.19199,23200000.0
2007-10-22 08:21:00,1.19143,1.19357,1.19111,1.19357,10000000.0
2007-10-22 08:22:00,1.19362,1.19362,1.19119,1.19119,22000000.0
2007-10-22 08:23:00,1.1912,1.19122,1.1907,1.19094,13000000.0
2007-10-22 08:24:00,1.19137,1.19137,1.19093,1.19099,30800000.0
2007-10-22 08:25:00,1.19091,1.1913,1.1909,1.1909,15000000.0
2007-10-22 08:26:00,1.19069,1.19071,1.19029,1.19029,10600000.0
2007-10-22 08:27:00,1.19061,1.19094,1.19029,1.19037,11800000.0
2007-10-22 08:28:00,1.1903,1.19088,1.19021,1.1907,11600000.0
2007-10-22 08:29:00,1.19028,1.1905,1.19019,1.19038,16600000.0
2007-10-22 08:30:00,1.1902,1.19062,1.19005,1.19005,20200000.0
2007-10-22 08:31:00,1.1896,1.1896,1.18897,1.18906,9200000.0
2007-10-22 08:32:00,1.18908,1.18982,1.18908,1.18982,11000000.0
2007-10-22 08:33:00,1.19021,1.19021,1.1896,1.18972,25000000.0
2007-10-22 08:34:00,1.18924,1.18948,1.18859,1.18869,22200000.0
2007-10-22 08:35:00,1.18877,1.19001,1.18877,1.18969,12800000.0
2007-10-22 08:36:00,1.18961,1.18962,1.18948,1.18949,9400000.0
2007-10-22 08:37:00,1.18975,1.1899,1.18944,1.18984,14600000.0
2007-10-22 08:38:00,1.18983,1.19022,1.18944,1.18985,13400000.0
2007-10-22 08:39:00,1.18949,1.18949,1.18923,1.18939,5200000.0
2007-10-22 08:40:00,1.18975,1.19107,1.18975,1.19107,21200000.0
2007-10-22 08:41:00,1.19154,1.19172,1.19135,1.19172,18000000.0
2007-10-22 08:42:00,1.1919,1.19218,1.19157,1.19157,18000000.0
2007-10-22 08:43:00,1.19177,1.19198,1.19142,1.19196,12200000.0
2007-10-22 08:44:00,1.19193,1.19207,1.19186,1.19204,29000000.0
2007-10-22 08:45:00,1.19249,1.19251,1.19207,1.19251,13200000.0
2007-10-22 08:46:00,1.19246,1.19292,1.19246,1.19254,21400000.0
2007-10-22 08:47:00,1.19241,1.19268,1.19225,1.19245,18600000.0
2007-10-22 08:48:00,1.19276,1.19295,1.19245,1.19257,16600000.0
2007-10-22 08:49:00,1.19274,1.19274,1.19208,1.19249,25600000.0
2007-10-22 08:50:00,1.19236,1.19257,1.1922,1.1922,15600000.0
2007-10-22 08:51:00,1.19185,1.19225,1.19174,1.19216,62000000.0
2007-10-22 08:52:00,1.19227,1.19241,1.19193,1.19222,22000000.0
2007-10-22 08:53:00,1.19216,1.19278,1.19183,1.19184,9000000.0
2007-10-22 08:54:00,1.19167,1.19229,1.19167,1.19219,23800000.0
2007-10-22 08:55:00,1.19203,1.19215,1.19165,1.19173,20000000.0
2007-10-22 08:56:00,1.19207,1.19255,1.19194,1.19194,9800000.0
2007-10-22 08:57:00,1.1925,1.19263,1.1924,1.19263,15000000.0
2007-10-22 08:58:00,1.19259,1.19281,1.1922,1.19242,24600000.0
2007-10-22 08:59:00,1.19242,1.19259,1.19231,1.19251,10600000.0
2007-10-22 09:00:00,1.19245,1.19258,1.19218,1.19228,145400000.0
2007-10-22 09:01:00,1.19272,1.19272,1.19182,1.19182,17000000.0
2007-10-22 09:02:00,1.19179,1.19226,1.19159,1.19226,8200000.0
2007-10-22 09:03:00,1.19219,1.19219,1.19159,1.19203,23200000.0
2007-10-22 09:04:00,1.19214,1.1922,1.19168,1.19193,32000000.0
2007-10-22 09:05:00,1.19227,1.19255,1.19219,1.19223,29200000.0
2007-10-22 09:06:00,1.19235,1.19235,1.19182,1.19189,13600000.0
2007-10-22 09:07:00,1.19216,1.19279,1.19215,1.19251,19200000.0
2007-10-22 09:08:00,1.19231,1.19275,1.19231,1.19261,13800000.0
2007-10-22 09:09:00,1.19249,1.19255,1.19227,1.1924,18200000.0
2007-10-22 09:10:00,1.19249,1.19296,1.19244,1.19296,13000000.0
2007-10-22 09:11:00,1.19304,1.19314,1.19264,1.19264,11600000.0
2007-10-22 09:12:00,1.1927,1.1927,1.1922,1.19261,17800000.0
2007-10-22 09:13:00,1.19295,1.1932,1.19283,1.1932,14000000.0
2007-10-22 09:14:00,1.19269,1.19294,1.1926,1.19294,6200000.0
2007-10-22 09:15:00,1.19294,1.19294,1.19234,1.19249,17200000.0
2007-10-22 09:16:00,1.19264,1.19299,1.19254,1.19277,8200000.0
2007-10-22 09:17:00,1.19297,1.19324,1.19294,1.19297,7200000.0
2007-10-22 09:18:00,1.19279,1.19313,1.19244,1.1927,35800000.0
2007-10-22 09:19:00,1.19301,1.19336,1.19284,1.19314,32200000.0
2007-10-22 09:20:00,1.19295,1.19295,1.19257,1.19288,11200000.0
2007-10-22 09:21:00,1.19288,1.19315,1.1928,1.1928,8400000.0
2007-10-22 09:22:00,1.19298,1.19299,1.19262,1.19286,16800000.0
2007-10-22 09:23:00,1.19276,1.1933,1.19266,1.1933,6200000.0
2007-10-22 09:24:00,1.19275,1.19304,1.19274,1.19282,22200000.0
2007-10-22 09:25:00,1.19231,1.1927,1.19229,1.19245,20400000.0
2007-10-22 09:26:00,1.19234,1.19273,1.19234,1.19252,12200000.0
2007-10-22 09:27:00,1.19248,1.19262,1.19212,1.19221,13000000.0
2007-10-22 09:28:00,1.19212,1.19234,1.1921,1.19215,8200000.0
2007-10-22 09:29:00,1.19202,1.19219,1.19197,1.19211,8800000.0
2007-10-22 09:30:00,1.19191,1.19192,1.19179,1.19187,18600000.0
2007-10-22 09:31:00,1.19241,1.19241,1.19207,1.19239,14000000.0
2007-10-22 09:32:00,1.19247,1.19274,1.19239,1.1926,26200000.0
2007-10-22 09:33:00,1.19223,1.19223,1.19189,1.19189,11600000.0
2007-10-22 09:34:00,1.19204,1.1924,1.19204,1.19216,17200000.0
2007-10-22 09:35:00,1.19212,1.19215,1.19167,1.19184,11800000.0
2007-10-22 09:36:00,1.19182,1.1923,1.19175,1.19175,18000000.0
2007-10-22 09:37:00,1.1916,1.19198,1.19156,1.19156,16800000.0
2007-10-22 09:38:00,1.19154,1.19195,1.19138,1.19195,21800000.0
2007-10-22 09:39:00,1.19186,1.19213,1.19186,1.19206,17000000.0
2007-10-22 09:40:00,1.19205,1.19246,1.19198,1.19246,19600000.0
2007-10-22 09:41:00,1.19221,1.19242,1.19219,1.19219,18000000.0
2007-10-22 09:42:00,1.19247,1.19247,1.19221,1.19221,5600000.0
2007-10-22 09:43:00,1.19237,1.19237,1.19192,1.19192,10200000.0
2007-10-22 09:44:00,1.19225,1.19244,1.19214,1.19214,18600000.0
2007-10-22 09:45:00,1.1925,1.1925,1.1925,1.1925,11200000.0
2007-10-22 09:46:00,1.1926,1.1926,1.1925,1.1925,11200000.0
2007-10-22 09:47:00,1.19193,1.19236,1.19193,1.19223,11200000.0
2007-10-22 09:48:00,1.19213,1.1923,1.1918,1.19198,25800000.0
2007-10-22 09:49:00,1.19214,1.19256,1.19214,1.1922,9600000.0
2007-10-22 09:50:00,1.19249,1.19262,1.19226,1.19262,14800000.0
2007-10-22 09:51:00,1.19246,1.19252,1.19246,1.19252,3200000.0
2007-10-22 09:52:00,1.19272,1.19286,1.19256,1.19286,6600000.0
2007-10-22 09:53:00,1.19307,1.1932,1.19272,1.1932,22200000.0
2007-10-22 09:54:00,1.19292,1.19297,1.19263,1.19275,9800000.0
2007-10-22 09:55:00,1.19302,1.19302,1.19252,1.19291,35600000.0
2007-10-22 09:56:00,1.19316,1.19332,1.19267,1.19267,42800000.0
2007-10-22 09:57:00,1.19276,1.19299,1.19273,1.19282,22400000.0
2007-10-22 09:58:00,1.19277,1.19293,1.19247,1.19256,11400000.0
2007-10-22 09:59:00,1.1927,1.1927,1.19235,1.19248,13400000.0
2007-10-22 10:00:00,1.19307,1.19339,1.19269,1.19276,20600000.0
2007-10-22 10:01:00,1.19286,1.19295,1.19261,1.19261,14600000.0
2007-10-22 10:02:00,1.1926,1.1926,1.19201,1.19201,15600000.0
2007-10-22 10:03:00,1.19174,1.19243,1.19149,1.19152,10400000.0
2007-10-22 10:04:00,1.19209,1.19225,1.19168,1.19168,24800000.0
2007-10-22 10:05:00,1.19192,1.19211,1.1918,1.19186,39200000.0
2007-10-22 10:06:00,1.19177,1.19214,1.19147,1.19147,10200000.0
2007-10-22 10:07:00,1.19169,1.19229,1.19169,1.19175,12400000.0
2007-10-22 10:08:00,1.19219,1.19236,1.19183,1.19218,26600000.0
2007-10-22 10:09:00,1.19182,1.19217,1.19182,1.19197,14000000.0
2007-10-22 10:10:00,1.19221,1.19266,1.19221,1.19244,21800000.0
2007-10-22 10:11:00,1.19246,1.19331,1.19233,1.19288,17200000.0
2007-10-22 10:12:00,1.1932,1.19331,1.19288,1.193,71400000.0
2007-10-22 10:13:00,1.19314,1.19318,1.19275,1.19318,14800000.0
2007-10-22 10:14:00,1.1924,1.1928,1.19226,1.1928,13000000.0
2007-10-22 10:15:00,1.1931,1.19316,1.19267,1.193,22200000.0
2007-10-22 10:16:00,1.1933,1.1933,1.1931,1.1933,13800000.0
2007-10-22 10:17:00,1.193,1.1934,1.193,1.19317,13800000.0
2007-10-22 10:18:00,1.19347,1.19352,1.19338,1.19341,14000000.0
2007-10-22 10:19:00,1.1934,1.19412,1.19319,1.19327,23400000.0
2007-10-22 10:20:00,1.1931,1.19347,1.19307,1.19338,22000000.0
2007-10-22 10:21:00,1.1933,1.19342,1.19306,1.19333,13000000.0
2007-10-22 10:22:00,1.19305,1.19331,1.19305,1.19318,10800000.0
2007-10-22 10:23:00,1.1933,1.19345,1.19329,1.19338,8200000.0
2007-10-22 10:24:00,1.1934,1.19372,1.19311,1.19338,16800000.0
2007-10-22 10:25:00,1.19357,1.19392,1.19355,1.19355,16200000.0
2007-10-22 10:26:00,1.19363,1.19363,1.19319,1.19344,16800000.0
2007-10-22 10:27:00,1.19363,1.19399,1.19362,1.19392,15200000.0
2007-10-22 10:28:00,1.19367,1.19418,1.19367,1.19418,12400000.0
2007-10-22 10:29:00,1.19411,1.19419,1.19377,1.19409,14600000.0
2007-10-22 10:30:00,1.19416,1.19416,1.19346,1.19378,15800000.0
2007-10-22 10:31:00,1.19363,1.19388,1.19363,1.19387,15800000.0
2007-10-22 10:32:00,1.19343,1.19378,1.19336,1.19378,19600000.0
2007-10-22 10:33:00,1.19378,1.19397,1.19359,1.19397,18000000.0
2007-10-22 10:34:00,1.19399,1.19479,1.19378,1.19389,122200000.0
2007-10-22 10:35:00,1.19476,1.19476,1.19374,1.19383,13800000.0
2007-10-22 10:36:00,1.19459,1.19459,1.19398,1.19446,11800000.0
2007-10-22 10:37:00,1.19405,1.19436,1.19395,1.19398,10000000.0
2007-10-22 10:38:00,1.19423,1.19464,1.19415,1.19464,13200000.0
2007-10-22 10:39:00,1.19453,1.19487,1.19453,1.19465,10400000.0
2007-10-22 10:40:00,1.19461,1.19461,1.19411,1.19411,18000000.0
2007-10-22 10:41:00,1.19417,1.19439,1.19417,1.19418,11200000.0
2007-10-22 10:42:00,1.19422,1.19461,1.19409,1.19423,23600000.0
2007-10-22 10:43:00,1.19389,1.19408,1.19389,1.19398,20800000.0
2007-10-22 10:44:00,1.19392,1.194,1.19385,1.19385,17200000.0
2007-10-22 10:45:00,1.19412,1.19412,1.19328,1.19349,13000000.0
2007-10-22 10:46:00,1.19338,1.19403,1.19338,1.19403,44400000.0
2007-10-22 10:47:00,1.19399,1.19416,1.19368,1.19416,21000000.0
2007-10-22 10:48:00,1.1941,1.19425,1.19399,1.19403,12200000.0
2007-10-22 10:49:00,1.19425,1.19445,1.194,1.19445,17800000.0
2007-10-22 10:50:00,1.19447,1.19447,1.19393,1.19416,27200000.0
2007-10-22 10:51:00,1.19415,1.19467,1.19412,1.19467,43400000.0
2007-10-22 10:52:00,1.1942,1.19471,1.19365,1.19374,106000000.0
2007-10-22 10:53:00,1.19408,1.19443,1.19398,1.19398,21000000.0
2007-10-22 10:54:00,1.19431,1.19431,1.19384,1.19407,20000000.0
2007-10-22 10:55:00,1.19439,1.19478,1.19434,1.19471,18800000.0
2007-10-22 10:56:00,1.1948,1.1948,1.19425,1.1943,13400000.0
2007-10-22 10:57:00,1.19406,1.19459,1.19406,1.1941,12200000.0
2007-10-22 10:58:00,1.19433,1.19452,1.19417,1.19451,15200000.0
2007-10-22 10:59:00,1.19428,1.19461,1.19418,1.19434,10800000.0
2007-10-22 11:00:00,1.19446,1.19446,1.19382,1.19382,11600000.0
2007-10-22 11:01:00,1.19403,1.19426,1.19403,1.19411,95800000.0
2007-10-22 11:02:00,1.19399,1.19404,1.19392,1.19392,9000000.0
2007-10-22 11:03:00,1.19387,1.19446,1.19385,1.19415,10000000.0
2007-10-22 11:04:00,1.19384,1.19434,1.19357,1.19372,20200000.0
2007-10-22 11:05:00,1.19372,1.19376,1.19353,1.19357,10000000.0
2007-10-22 11:06:00,1.19397,1.19406,1.1935,1.19377,10400000.0
2007-10-22 11:07:00,1.19381,1.19411,1.19352,1.19399,10000000.0
2007-10-22 11:08:00,1.19413,1.19432,1.19358,1.19388,17400000.0
2007-10-22 11:09:00,1.19363,1.19385,1.19335,1.19375,15400000.0
2007-10-22 11:10:00,1.19389,1.19389,1.19326,1.1936,20000000.0
2007-10-22 11:11:00,1.19359,1.19383,1.19359,1.19371,24200000.0
2007-10-22 11:12:00,1.194,1.19423,1.19365,1.19423,17000000.0
2007-10-22 11:13:00,1.19425,1.19472,1.19418,1.19431,15800000.0
2007-10-22 11:14:00,1.19432,1.19445,1.19397,1.1941,22600000.0
2007-10-22 11:15:00,1.19415,1.19455,1.19415,1.19441,14800000.0
2007-10-22 11:16:00,1.19425,1.19464,1.19396,1.19432,25000000.0
2007-10-22 11:17:00,1.19423,1.19445,1.19419,1.19439,66200000.0
2007-10-22 11:18:00,1.19423,1.19516,1.19423,1.19503,9800000.0
2007-10-22 11:19:00,1.19578,1.19578,1.19487,1.19509,22200000.0
2007-10-22 11:20:00,1.19526,1.19548,1.19508,1.19518,10800000.0
2007-10-22 11:21:00,1.19526,1.19526,1.19479,1.19479,22400000.0
2007-10-22 11:22:00,1.19485,1.19494,1.19411,1.19468,15800000.0
2007-10-22 11:23:00,1.19422,1.19494,1.19422,1.19434,10000000.0
2007-10-22 11:24:00,1.19468,1.19501,1.19461,1.19472,15000000.0
2007-10-22 11:25:00,1.19527,1.19527,1.19446,1.19463,14000000.0
2007-10-22 11:26:00,1.19457,1.19465,1.19409,1.19409,26000000.0
2007-10-22 11:27:00,1.19436,1.1947,1.19432,1.19435,18400000.0
2007-10-22 11:28:00,1.19459,1.19459,1.19417,1.19449,14600000.0
2007-10-22 11:29:00,1.19463,1.19524,1.19463,1.1949,18000000.0
2007-10-22 11:30:00,1.19488,1.19495,1.19465,1.19493,14000000.0
2007-10-22 11:31:00,1.1949,1.19501,1.19483,1.19485,15800000.0
2007-10-22 11:32:00,1.1948,1.19528,1.19471,1.19471,16200000.0
2007-10-22 11:33:00,1.19449,1.19498,1.19443,1.19453,22400000.0
2007-10-22 11:34:00,1.19451,1.19457,1.19435,1.19435,19600000.0
2007-10-22 11:35:00,1.19449,1.19471,1.19433,1.19471,15600000.0
2007-10-22 11:36:00,1.1946,1.19464,1.19414,1.19414,7400000.0
2007-10-22 11:37:00,1.19453,1.19502,1.19411,1.19429,22600000.0
2007-10-22 11:38:00,1.19411,1.19456,1.1941,1.19433,12600000.0
2007-10-22 11:39:00,1.1942,1.19433,1.19397,1.19422,10400000.0
2007-10-22 11:40:00,1.19471,1.19578,1.1947,1.19562,19400000.0
2007-10-22 11:41:00,1.19471,1.19471,1.19438,1.19438,11600000.0
2007-10-22 11:42:00,1.19432,1.19478,1.19417,1.19439,22400000.0
2007-10-22 11:43:00,1.19446,1.19466,1.19424,1.19451,22200000.0
2007-10-22 11:44:00,1.1945,1.19455,1.19412,1.19412,15200000.0
2007-10-22 11:45:00,1.19396,1.19419,1.19366,1.19419,14000000.0
2007-10-22 11:46:00,1.19383,1.19448,1.19383,1.19448,20200000.0
2007-10-22 11:47:00,1.19417,1.19463,1.19417,1.19463,15400000.0
2007-10-22 11:48:00,1.19396,1.19473,1.19396,1.19436,13600000.0
2007-10-22 11:49:00,1.19455,1.19507,1.19448,1.19462,15400000.0
2007-10-22 11:50:00,1.19423,1.1945,1.19399,1.19399,21600000.0
2007-10-22 11:51:00,1.19445,1.19483,1.19445,1.19447,60600000.0
2007-10-22 11:52:00,1.19423,1.19466,1.19423,1.19445,10600000.0
2007-10-22 11:53:00,1.19405,1.19488,1.19381,1.19488,13000000.0
2007-10-22 11:54:00,1.19466,1.19466,1.1941,1.19448,29600000.0
2007-10-22 11:55:00,1.19476,1.19479,1.19448,1.19466,22200000.0
2007-10-22 11:56:00,1.19459,1.19508,1.19451,1.19464,68800000.0
2007-10-22 11:57:00,1.19477,1.1952,1.19458,1.19458,24400000.0
2007-10-22 11:58:00,1.19469,1.19507,1.19421,1.19438,15400000.0
2007-10-22 11:59:00,1.19472,1.19502,1.19465,1.19494,116400000.0
2007-10-22 12:00:00,1.19479,1.19499,1.19413,1.19413,14600000.0
2007-10-22 12:01:00,1.19363,1.19396,1.19363,1.19389,34000000.0
2007-10-22 12:02:00,1.19408,1.19408,1.19365,1.19377,20000000.0
2007-10-22 12:03:00,1.19393,1.19414,1.19361,1.19395,15800000.0
2007-10-22 12:04:00,1.19375,1.19417,1.19375,1.19405,8200000.0
2007-10-22 12:05:00,1.194,1.1942,1.19353,1.19407,14600000.0
2007-10-22 12:06:00,1.19376,1.19411,1.19354,1.19385,16600000.0
2007-10-22 12:07:00,1.19415,1.19422,1.19389,1.19393,25400000.0
2007-10-22 12:08:00,1.19361,1.19387,1.19345,1.19365,16600000.0
2007-10-22 12:09:00,1.19365,1.19404,1.19333,1.19404,16200000.0
2007-10-22 12:10:00,1.19363,1.19366,1.19345,1.19349,75600000.0
2007-10-22 12:11:00,1.19326,1.19361,1.19326,1.19336,25200000.0
2007-10-22 12:12:00,1.19327,1.19395,1.19327,1.19395,13400000.0
2007-10-22 12:13:00,1.19405,1.19405,1.19362,1.19365,10400000.0
2007-10-22 12:14:00,1.19394,1.19408,1.19353,1.19353,24400000.0
2007-10-22 12:15:00,1.1936,1.19391,1.19342,1.19374,104000000.0
2007-10-22 12:16:00,1.19331,1.1934,1.19301,1.19322,16600000.0
2007-10-22 12:17:00,1.19331,1.19343,1.19318,1.19318,20400000.0
2007-10-22 12:18:00,1.19313,1.19343,1.19311,1.19343,14600000.0
2007-10-22 12:19:00,1.19351,1.19376,1.19351,1.1937,13400000.0
2007-10-22 12:20:00,1.19345,1.19369,1.19345,1.19367,10600000.0
2007-10-22 12:21:00,1.19353,1.1936,1.19353,1.19358,13200000.0
2007-10-22 12:22:00,1.1936,1.19387,1.1936,1.19387,12200000.0
2007-10-22 12:23:00,1.19402,1.19402,1.19344,1.19344,23400000.0
2007-10-22 12:24:00,1.19328,1.19328,1.19299,1.19299,9600000.0
2007-10-22 12:25:00,1.1932,1.19343,1.19274,1.19331,16600000.0
2007-10-22 12:26:00,1.19339,1.19348,1.19306,1.19316,111600000.0
2007-10-22 12:27:00,1.19276,1.19349,1.19276,1.19349,20600000.0
2007-10-22 12:28:00,1.19285,1.19286,1.19257,1.19272,14800000.0
2007-10-22 12:29:00,1.1931,1.19317,1.1928,1.1928,12600000.0
2007-10-22 12:30:00,1.19268,1.19268,1.19218,1.19262,7400000.0
2007-10-22 12:31:00,1.1922,1.19271,1.1922,1.19232,8400000.0
2007-10-22 12:32:00,1.19248,1.19261,1.19243,1.19244,11000000.0
2007-10-22 12:33:00,1.19235,1.19256,1.19235,1.19249,5600000.0
2007-10-22 12:34:00,1.19252,1.19281,1.19208,1.1926,22200000.0
2007-10-22 12:35:00,1.1927,1.1927,1.19217,1.19228,9800000.0
2007-10-22 12:36:00,1.19193,1.19286,1.19193,1.1928,9200000.0
2007-10-22 12:37:00,1.19316,1.19391,1.19316,1.19354,9800000.0
2007-10-22 12:38:00,1.1934,1.19362,1.19294,1.19362,16800000.0
2007-10-22 12:39:00,1.19334,1.19372,1.19334,1.19372,6800000.0
2007-10-22 12:40:00,1.19346,1.19375,1.19328,1.19357,17400000.0
2007-10-22 12:41:00,1.19402,1.19439,1.19402,1.19406,24400000.0
2007-10-22 12:42:00,1.19373,1.19373,1.19302,1.19302,8200000.0
2007-10-22 12:43:00,1.19344,1.19364,1.19272,1.19272,17400000.0
2007-10-22 12:44:00,1.19261,1.19294,1.19254,1.19274,9400000.0
2007-10-22 12:45:00,1.19294,1.19294,1.19206,1.19248,18000000.0
2007-10-22 12:46:00,1.19225,1.19231,1.1919,1.19194,117200000.0
2007-10-22 12:47:00,1.19228,1.19298,1.19217,1.19238,18400000.0
2007-10-22 12:48:00,1.19271,1.1928,1.19234,1.19234,13000000.0
2007-10-22 12:49:00,1.19262,1.19262,1.19172,1.19196,29600000.0
2007-10-22 12:50:00,1.19215,1.19238,1.19213,1.19217,13600000.0
2007-10-22 12:51:00,1.1924,1.19262,1.19227,1.19261,10400000.0
2007-10-22 12:52:00,1.19212,1.19242,1.19209,1.19209,18400000.0
2007-10-22 12:53:00,1.19107,1.19158,1.19032,1.19032,17400000.0
2007-10-22 12:54:00,1.19033,1.19033,1.18877,1.18877,40600000.0
2007-10-22 12:55:00,1.18854,1.18947,1.18854,1.18947,10800000.0
2007-10-22 12:56:00,1.18945,1.18952,1.18866,1.18866,15200000.0
2007-10-22 12:57:00,1.18714,1.18906,1.18714,1.18859,25000000.0
2007-10-22 12:58:00,1.18879,1.18926,1.18851,1.18851,31200000.0
2007-10-22 12:59:00,1.18852,1.18892,1.1883,1.1883,22600000.0
2007-10-22 13:00:00,1.18854,1.18906,1.18819,1.18879,19200000.0
2007-10-22 13:01:00,1.189,1.18903,1.18885,1.18892,8400000.0
2007-10-22 13:02:00,1.18932,1.18955,1.18908,1.18908,13200000.0
2007-10-22 13:03:00,1.18921,1.18975,1.18921,1.18973,29000000.0
2007-10-22 13:04:00,1.19002,1.19002,1.18925,1.18971,18200000.0
2007-10-22 13:05:00,1.19004,1.19026,1.18882,1.18882,11200000.0
2007-10-22 13:06:00,1.18809,1.18809,1.18736,1.18736,13200000.0
2007-10-22 13:07:00,1.18791,1.18806,1.1877,1.18806,23200000.0
2007-10-22 13:08:00,1.18795,1.18854,1.18795,1.18834,13800000.0
2007-10-22 13:09:00,1.18882,1.18956,1.18842,1.18956,10400000.0
2007-10-22 13:10:00,1.18926,1.18963,1.18917,1.18963,14800000.0
2007-10-22 13:11:00,1.18924,1.18973,1.18924,1.1895,13000000.0
2007-10-22 13:12:00,1.18971,1.1902,1.1897,1.18989,20000000.0
2007-10-22 13:13:00,1.18998,1.19022,1.18995,1.18995,16200000.0
2007-10-22 13:14:00,1.19037,1.19088,1.19025,1.19025,17400000.0
2007-10-22 13:15:00,1.1901,1.1901,1.18964,1.18964,4400000.0
2007-10-22 13:16:00,1.18986,1.19012,1.18939,1.19012,23000000.0
2007-10-22 13:17:00,1.19009,1.19039,1.18991,1.18991,11000000.0
2007-10-22 13:18:00,1.18996,1.1902,1.18931,1.18931,92000000.0
2007-10-22 13:19:00,1.1896,1.1896,1.18875,1.18888,16400000.0
2007-10-22 13:20:00,1.18895,1.18963,1.18895,1.18914,12400000.0
2007-10-22 13:21:00,1.18907,1.18925,1.18877,1.18892,16400000.0
2007-10-22 13:22:00,1.18908,1.18913,1.18873,1.18886,19400000.0
2007-10-22 13:23:00,1.18899,1.18899,1.18863,1.18863,11600000.0
2007-10-22 13:24:00,1.1882,1.18868,1.1882,1.18867,9800000.0
2007-10-22 13:25:00,1.18846,1.18846,1.18809,1.18837,12200000.0
2007-10-22 13:26:00,1.18877,1.18877,1.18802,1.1883,29000000.0
2007-10-22 13:27:00,1.18828,1.18887,1.18828,1.18875,15400000.0
2007-10-22 13:28:00,1.18908,1.18981,1.18908,1.18981,19600000.0
2007-10-22 13:29:00,1.18919,1.18929,1.18865,1.18886,19200000.0
2007-10-22 13:30:00,1.18907,1.18971,1.18887,1.1891,20000000.0
2007-10-22 13:31:00,1.18978,1.18978,1.18908,1.18936,9600000.0
2007-10-22 13:32:00,1.18874,1.1892,1.18865,1.18865,9600000.0
2007-10-22 13:33:00,1.18877,1.18877,1.18838,1.18838,3200000.0
2007-10-22 13:34:00,1.18861,1.18861,1.18807,1.18821,21800000.0
2007-10-22 13:35:00,1.18782,1.18845,1.18757,1.18757,22600000.0
2007-10-22 13:36:00,1.18796,1.18823,1.18741,1.18803,24600000.0
2007-10-22 13:37:00,1.18779,1.18779,1.18736,1.18766,11600000.0
2007-10-22 13:38:00,1.18748,1.1877,1.18738,1.18751,14400000.0
2007-10-22 13:39:00,1.18763,1.18811,1.18763,1.18787,17200000.0
2007-10-22 13:40:00,1.18829,1.18858,1.18821,1.18857,49000000.0
2007-10-22 13:41:00,1.18831,1.18837,1.18785,1.18785,14000000.0
2007-10-22 13:42:00,1.18748,1.18781,1.18744,1.18746,22400000.0
2007-10-22 13:43:00,1.18734,1.18792,1.18724,1.18757,10600000.0
2007-10-22 13:44:00,1.18795,1.18795,1.1874,1.18752,14200000.0
2007-10-22 13:45:00,1.18741,1.18746,1.18651,1.18651,19400000.0
2007-10-22 13:46:00,1.187,1.187,1.18614,1.18679,19200000.0
2007-10-22 13:47:00,1.18646,1.18646,1.18579,1.18641,11600000.0
2007-10-22 13:48:00,1.18717,1.18717,1.18663,1.18667,13600000.0
2007-10-22 13:49:00,1.18657,1.18715,1.18657,1.18703,17600000.0
2007-10-22 13:50:00,1.1869,1.18724,1.18678,1.18678,13000000.0
2007-10-22 13:51:00,1.18668,1.18668,1.186,1.186,11000000.0
2007-10-22 13:52:00,1.18567,1.1862,1.18563,1.1862,13200000.0
2007-10-22 13:53:00,1.18613,1.1866,1.18613,1.18646,19800000.0
2007-10-22 13:54:00,1.18647,1.18719,1.18629,1.18629,26200000.0
2007-10-22 13:55:00,1.1866,1.18723,1.18646,1.18646,12400000.0
2007-10-22 13:56:00,1.18659,1.18659,1.18601,1.18637,29800000.0
2007-10-22 13:57:00,1.18606,1.18637,1.18601,1.18607,38600000.0
2007-10-22 13:58:00,1.18604,1.18648,1.18567,1.18616,21600000.0
2007-10-22 13:59:00,1.18649,1.18732,1.18649,1.1871,39000000.0
2007-10-22 14:00:00,1.18749,1.18751,1.18714,1.18729,17200000.0
2007-10-22 14:01:00,1.18679,1.18679,1.18621,1.18651,23200000.0
2007-10-22 14:02:00,1.18644,1.18683,1.18621,1.18658,21200000.0
2007-10-22 14:03:00,1.18648,1.18673,1.18626,1.18643,21800000.0
2007-10-22 14:04:00,1.18595,1.18648,1.18583,1.18583,23800000.0
2007-10-22 14:05:00,1.18656,1.18677,1.18627,1.18632,19400000.0
2007-10-22 14:06:00,1.18636,1.18664,1.18636,1.1865,11000000.0
2007-10-22 14:07:00,1.18684,1.18695,1.18664,1.18695,16600000.0
2007-10-22 14:08:00,1.18674,1.18696,1.18658,1.18658,15600000.0
2007-10-22 14:09:00,1.1869,1.18691,1.18627,1.18671,19800000.0
2007-10-22 14:10:00,1.18695,1.18695,1.18635,1.18661,10400000.0
2007-10-22 14:11:00,1.18661,1.18725,1.18661,1.18701,11600000.0
2007-10-22 14:12:00,1.18662,1.18681,1.18626,1.18649,13600000.0
2007-10-22 14:13:00,1.18607,1.18669,1.18607,1.18669,11200000.0
2007-10-22 14:14:00,1.18695,1.18706,1.18618,1.18618,13200000.0
2007-10-22 14:15:00,1.18617,1.18682,1.18617,1.18629,18800000.0
2007-10-22 14:16:00,1.18609,1.18654,1.18609,1.18654,17600000.0
2007-10-22 14:17:00,1.18669,1.18687,1.18633,1.18654,13600000.0
2007-10-22 14:18:00,1.18649,1.18649,1.18618,1.18618,14600000.0
2007-10-22 14:19:00,1.18604,1.18646,1.18586,1.18586,22400000.0
2007-10-22 14:20:00,1.1862,1.18634,1.1856,1.18634,17200000.0
2007-10-22 14:21:00,1.18616,1.18657,1.1861,1.18657,11600000.0
2007-10-22 14:22:00,1.18638,1.18641,1.18598,1.18641,17600000.0
2007-10-22 14:23:00,1.18643,1.18707,1.18643,1.18693,11200000.0
2007-10-22 14:24:00,1.18657,1.18668,1.18626,1.18668,17400000.0
2007-10-22 14:25:00,1.1862,1.1864,1.18609,1.1863,22200000.0
2007-10-22 14:26:00,1.18621,1.1864,1.18613,1.18625,11000000.0
2007-10-22 14:27:00,1.18671,1.18671,1.18613,1.18626,18000000.0
2007-10-22 14:28:00,1.18603,1.18661,1.18582,1.18588,22400000.0
2007-10-22 14:29:00,1.18614,1.18649,1.18609,1.18609,29600000.0
2007-10-22 14:30:00,1.18599,1.18642,1.18594,1.18642,18200000.0
2007-10-22 14:31:00,1.18637,1.18669,1.18636,1.18667,71600000.0
2007-10-22 14:32:00,1.18679,1.18692,1.18674,1.18691,10400000.0
2007-10-22 14:33:00,1.1871,1.18746,1.18703,1.18723,16400000.0
2007-10-22 14:34:00,1.1866,1.187,1.1866,1.18663,15000000.0
2007-10-22 14:35:00,1.18686,1.18696,1.1866,1.18696,15600000.0
2007-10-22 14:36:00,1.18707,1.18707,1.18659,1.18672,11600000.0
2007-10-22 14:37:00,1.18729,1.18729,1.18655,1.18676,15200000.0
2007-10-22 14:38:00,1.18723,1.18759,1.18691,1.18691,25400000.0
2007-10-22 14:39:00,1.18679,1.18741,1.18671,1.18741,28400000.0
2007-10-22 14:40:00,1.18714,1.18732,1.18697,1.18703,25800000.0
2007-10-22 14:41:00,1.18745,1.18776,1.18717,1.18736,17400000.0
2007-10-22 14:42:00,1.187,1.18753,1.1867,1.18722,11600000.0
2007-10-22 14:43:00,1.18729,1.1876,1.18702,1.18702,16600000.0
2007-10-22 14:44:00,1.18716,1.18781,1.18711,1.18733,15800000.0
2007-10-22 14:45:00,1.18766,1.18766,1.18719,1.18719,14600000.0
2007-10-22 14:46:00,1.1872,1.18776,1.18701,1.18747,13600000.0
2007-10-22 14:47:00,1.18744,1.18772,1.18736,1.18752,41800000.0
2007-10-22 14:48:00,1.18768,1.18772,1.18739,1.18739,9000000.0
2007-10-22 14:49:00,1.18696,1.18759,1.18696,1.18725,12200000.0
2007-10-22 14:50:00,1.18684,1.18684,1.18645,1.18676,21200000.0
2007-10-22 14:51:00,1.18681,1.18714,1.18636,1.18638,91200000.0
2007-10-22 14:52:00,1.18636,1.18713,1.18636,1.1868,26000000.0
2007-10-22 14:53:00,1.1871,1.18724,1.18697,1.18706,20800000.0
2007-10-22 14:54:00,1.18696,1.18697,1.18637,1.18673,25400000.0
2007-10-22 14:55:00,1.18622,1.18632,1.1858,1.18586,22200000.0
2007-10-22 14:56:00,1.18648,1.18719,1.18648,1.18719,17600000.0
2007-10-22 14:57:00,1.18695,1.18725,1.18695,1.18714,12200000.0
2007-10-22 14:58:00,1.18721,1.18731,1.18698,1.18711,15800000.0
2007-10-22 14:59:00,1.18648,1.18648,1.18624,1.18624,21400000.0
2007-10-22 15:00:00,1.18599,1.18627,1.18582,1.18599,16400000.0
2007-10-22 15:01:00,1.18611,1.1866,1.18611,1.1865,12600000.0
2007-10-22 15:02:00,1.18654,1.18686,1.18623,1.18658,12400000.0
2007-10-22 15:03:00,1.18651,1.18687,1.18651,1.18687,29400000.0
2007-10-22 15:04:00,1.18665,1.18732,1.18665,1.18717,16800000.0
2007-10-22 15:05:00,1.18686,1.18716,1.18671,1.18671,11400000.0
2007-10-22 15:06:00,1.18704,1.1873,1.18704,1.18726,27000000.0
2007-10-22 15:07:00,1.18727,1.18751,1.18721,1.18721,10200000.0
2007-10-22 15:08:00,1.18666,1.18716,1.18654,1.18667,23400000.0
2007-10-22 15:09:00,1.18698,1.18707,1.18656,1.18705,10200000.0
2007-10-22 15:10:00,1.18677,1.18705,1.1867,1.18677,16200000.0
2007-10-22 15:11:00,1.1872,1.1872,1.187,1.1871,10400000.0
2007-10-22 15:12:00,1.18704,1.18734,1.18646,1.1865,10400000.0
2007-10-22 15:13:00,1.18647,1.18647,1.18602,1.18616,10200000.0
2007-10-22 15:14:00,1.18603,1.18638,1.18603,1.18624,13200000.0
2007-10-22 15:15:00,1.186,1.18602,1.18571,1.18602,15400000.0
2007-10-22 15:16:00,1.18532,1.18647,1.18532,1.18647,7400000.0
2007-10-22 15:17:00,1.18632,1.18632,1.1854,1.18618,18800000.0
2007-10-22 15:18:00,1.18605,1.1862,1.18568,1.18609,10800000.0
2007-10-22 15:19:00,1.1863,1.18682,1.18596,1.18682,19600000.0
2007-10-22 15:20:00,1.18684,1.18684,1.1864,1.18664,8400000.0
2007-10-22 15:21:00,1.18693,1.18693,1.1859,1.1859,19800000.0
2007-10-22 15:22:00,1.18604,1.18604,1.18586,1.18599,7000000.0
2007-10-22 15:23:00,1.18581,1.18611,1.18571,1.1861,9400000.0
2007-10-22 15:24:00,1.18614,1.18614,1.18577,1.18593,22800000.0
2007-10-22 15:25:00,1.18579,1.18598,1.18579,1.18598,11000000.0
2007-10-22 15:26:00,1.18592,1.18655,1.18592,1.1862,19800000.0
2007-10-22 15:27:00,1.18645,1.18693,1.18628,1.18684,104200000.0
2007-10-22 15:28:00,1.18726,1.18735,1.18685,1.18707,23000000.0
2007-10-22 15:29:00,1.1867,1.18698,1.18668,1.18677,33600000.0
2007-10-22 15:30:00,1.18668,1.18697,1.18655,1.18655,24600000.0
2007-10-22 15:31:00,1.18655,1.18695,1.18621,1.18695,16000000.0
2007-10-22 15:32:00,1.18692,1.18713,1.18658,1.18713,10800000.0
2007-10-22 15:33:00,1.18677,1.18724,1.18677,1.18724,13200000.0
2007-10-22 15:34:00,1.18678,1.18699,1.18654,1.18694,25200000.0
2007-10-22 15:35:00,1.1877,1.18788,1.18708,1.18739,17800000.0
2007-10-22 15:36:00,1.18746,1.1877,1.18721,1.1876,11600000.0
2007-10-22 15:37:00,1.18788,1.18788,1.18761,1.18766,15600000.0
2007-10-22 15:38:00,1.18714,1.18728,1.18641,1.18728,25400000.0
2007-10-22 15:39:00,1.18721,1.18725,1.18706,1.18707,10000000.0
2007-10-22 15:40:00,1.18734,1.18735,1.18717,1.18723,26000000.0
2007-10-22 15:41:00,1.18701,1.18702,1.18684,1.18689,6600000.0
2007-10-22 15:42:00,1.18638,1.18696,1.18637,1.18696,10800000.0
2007-10-22 15:43:00,1.18676,1.18743,1.18639,1.18639,13000000.0
2007-10-22 15:44:00,1.18589,1.18629,1.18549,1.18629,18600000.0
2007-10-22 15:45:00,1.18617,1.18653,1.18574,1.18574,11400000.0
2007-10-22 15:46:00,1.18597,1.18597,1.18559,1.1858,25800000.0
2007-10-22 15:47:00,1.18571,1.18571,1.18446,1.18492,30400000.0
2007-10-22 15:48:00,1.18505,1.18542,1.18493,1.18542,16400000.0
2007-10-22 15:49:00,1.18599,1.18652,1.18581,1.18615,16600000.0
2007-10-22 15:50:00,1.18605,1.18608,1.18564,1.18564,19600000.0
2007-10-22 15:51:00,1.1859,1.18644,1.1859,1.1864,19000000.0
2007-10-22 15:52:00,1.18608,1.18608,1.18542,1.18556,13400000.0
2007-10-22 15:53:00,1.18539,1.1854,1.18505,1.18528,11600000.0
2007-10-22 15:54:00,1.18534,1.1856,1.1851,1.1855,19200000.0
2007-10-22 15:55:00,1.18549,1.18627,1.18529,1.18564,12400000.0
2007-10-22 15:56:00,1.1855,1.18581,1.18515,1.18556,27800000.0
2007-10-22 15:57:00,1.18588,1.18588,1.18532,1.18562,24000000.0
2007-10-22 15:58:00,1.18561,1.18577,1.18526,1.18554,22400000.0
2007-10-22 15:59:00,1.18554,1.1857,1.18524,1.18539,17400000.0
2007-10-22 16:00:00,1.1855,1.1855,1.18525,1.1854,17800000.0
2007-10-22 16:01:00,1.18528,1.18563,1.18528,1.1855,20200000.0
2007-10-22 16:02:00,1.18558,1.18596,1.18519,1.18596,25200000.0
2007-10-22 16:03:00,1.1863,1.1863,1.18571,1.18571,10000000.0
2007-10-22 16:04:00,1.18564,1.18614,1.18558,1.18592,12600000.0
2007-10-22 16:05:00,1.18553,1.18574,1.18498,1.18546,26000000.0
2007-10-22 16:06:00,1.18505,1.18562,1.18505,1.18562,15600000.0
2007-10-22 16:07:00,1.186,1.186,1.18539,1.18567,24400000.0
2007-10-22 16:08:00,1.18598,1.18609,1.18557,1.18567,18200000.0
2007-10-22 16:09:00,1.18559,1.18615,1.18559,1.18597,17600000.0
2007-10-22 16:10:00,1.18554,1.18581,1.18548,1.18568,22000000.0
2007-10-22 16:11:00,1.18575,1.18602,1.18533,1.18538,9400000.0
2007-10-22 16:12:00,1.18567,1.18598,1.18549,1.18598,13800000.0
2007-10-22 16:13:00,1.18615,1.18638,1.18613,1.18621,10200000.0
2007-10-22 16:14:00,1.18597,1.1863,1.18586,1.1863,14000000.0
2007-10-22 16:15:00,1.18613,1.1864,1.18596,1.18632,16400000.0
2007-10-22 16:16:00,1.18612,1.18612,1.18596,1.18596,3600000.0
2007-10-22 16:17:00,1.18616,1.18687,1.18616,1.18658,11800000.0
2007-10-22 16:18:00,1.18654,1.18686,1.18649,1.18671,15200000.0
2007-10-22 16:19:00,1.18624,1.18624,1.18602,1.18604,13600000.0
2007-10-22 16:20:00,1.18645,1.18645,1.18593,1.18617,8200000.0
2007-10-22 16:21:00,1.18675,1.18675,1.18614,1.18628,16200000.0
2007-10-22 16:22:00,1.18633,1.18633,1.18616,1.18616,14800000.0
2007-10-22 16:23:00,1.1864,1.1864,1.1861,1.1861,14000000.0
2007-10-22 16:24:00,1.18569,1.18608,1.18569,1.18605,14000000.0
2007-10-22 16:25:00,1.1856,1.18596,1.18548,1.18596,18000000.0
2007-10-22 16:26:00,1.18603,1.18653,1.18596,1.18639,19800000.0
2007-10-22 16:27:00,1.1867,1.1867,1.18621,1.18638,20400000.0
2007-10-22 16:28:00,1.18638,1.18638,1.186,1.18605,26000000.0
2007-10-22 16:29:00,1.18558,1.18622,1.18544,1.18622,11800000.0
2007-10-22 16:30:00,1.18602,1.18602,1.18532,1.18572,24200000.0
2007-10-22 16:31:00,1.18526,1.18578,1.18525,1.18525,12200000.0
2007-10-22 16:32:00,1.18526,1.18526,1.1849,1.18524,13000000.0
2007-10-22 16:33:00,1.18509,1.18537,1.18494,1.18496,8800000.0
2007-10-22 16:34:00,1.18523,1.18523,1.18463,1.18518,23800000.0
2007-10-22 16:35:00,1.18516,1.18516,1.18492,1.18492,18200000.0
2007-10-22 16:36:00,1.18502,1.18518,1.18464,1.18518,16800000.0
2007-10-22 16:37:00,1.18463,1.18501,1.18461,1.18477,14400000.0
2007-10-22 16:38:00,1.18464,1.18506,1.1844,1.18506,17200000.0
2007-10-22 16:39:00,1.18483,1.18485,1.18463,1.18463,13000000.0
2007-10-22 16:40:00,1.18476,1.18521,1.1843,1.18521,12200000.0
2007-10-22 16:41:00,1.1851,1.18523,1.18507,1.18511,11600000.0
2007-10-22 16:42:00,1.18538,1.18538,1.18495,1.18498,19400000.0
2007-10-22 16:43:00,1.18475,1.18512,1.18473,1.18482,13200000.0
2007-10-22 16:44:00,1.185,1.18513,1.1848,1.18513,25000000.0
2007-10-22 16:45:00,1.18522,1.18547,1.18507,1.18517,12600000.0
2007-10-22 16:46:00,1.18496,1.18535,1.18475,1.18482,26200000.0
2007-10-22 16:47:00,1.18494,1.18511,1.18481,1.18481,15800000.0
2007-10-22 16:48:00,1.18462,1.18508,1.18414,1.18414,8400000.0
2007-10-22 16:49:00,1.1841,1.18447,1.18386,1.18419,13000000.0
2007-10-22 16:50:00,1.18445,1.18478,1.18443,1.18443,18800000.0
2007-10-22 16:51:00,1.184,1.18423,1.18392,1.18392,21200000.0
2007-10-22 16:52:00,1.18423,1.1847,1.1838,1.18402,20200000.0
2007-10-22 16:53:00,1.18422,1.18484,1.18422,1.18472,12200000.0
2007-10-22 16:54:00,1.18432,1.18448,1.1841,1.18432,13800000.0
2007-10-22 16:55:00,1.18382,1.18385,1.18345,1.18345,12600000.0
2007-10-22 16:56:00,1.18384,1.18394,1.18355,1.18368,14000000.0
2007-10-22 16:57:00,1.18332,1.184,1.18324,1.18391,23200000.0
2007-10-22 16:58:00,1.18457,1.18468,1.18352,1.18372,28200000.0
2007-10-22 16:59:00,1.18401,1.18401,1.18351,1.18356,31200000.0
2007-10-22 17:00:00,1.18316,1.18377,1.18313,1.18344,18800000.0
2007-10-22 17:01:00,1.18368,1.18398,1.18332,1.18393,15600000.0
2007-10-22 17:02:00,1.18382,1.18418,1.18372,1.18372,11000000.0
2007-10-22 17:03:00,1.18402,1.18429,1.18402,1.18429,8200000.0
2007-10-22 17:04:00,1.18416,1.18471,1.18416,1.18436,19800000.0
2007-10-22 17:05:00,1.18462,1.18521,1.18462,1.1848,10400000.0
2007-10-22 17:06:00,1.18451,1.1848,1.1845,1.18467,17800000.0
2007-10-22 17:07:00,1.1849,1.18495,1.18428,1.18452,36800000.0
2007-10-22 17:08:00,1.18411,1.18474,1.18411,1.18474,17000000.0
2007-10-22 17:09:00,1.1848,1.1848,1.18435,1.18473,15200000.0
2007-10-22 17:10:00,1.18488,1.18528,1.18449,1.18454,11600000.0
2007-10-22 17:11:00,1.18532,1.18552,1.18492,1.18552,17200000.0
2007-10-22 17:12:00,1.18492,1.18549,1.18487,1.18498,10800000.0
2007-10-22 17:13:00,1.18508,1.18536,1.18476,1.18508,9400000.0
2007-10-22 17:14:00,1.18521,1.1854,1.18504,1.18528,10000000.0
2007-10-22 17:15:00,1.1854,1.18572,1.18534,1.18572,13200000.0
2007-10-22 17:16:00,1.18542,1.18581,1.18537,1.18545,11600000.0
2007-10-22 17:17:00,1.18582,1.186,1.18559,1.18559,18600000.0
2007-10-22 17:18:00,1.18543,1.1858,1.1852,1.1852,21000000.0
2007-10-22 17:19:00,1.18498,1.18567,1.18486,1.18532,25400000.0
2007-10-22 17:20:00,1.18515,1.1858,1.18515,1.18541,11200000.0
2007-10-22 17:21:00,1.18486,1.18513,1.18447,1.18513,11400000.0
2007-10-22 17:22:00,1.18477,1.18489,1.18466,1.18471,18400000.0
2007-10-22 17:23:00,1.18495,1.18506,1.18478,1.18479,18600000.0
2007-10-22 17:24:00,1.18457,1.18458,1.18412,1.18436,19600000.0
2007-10-22 17:25:00,1.1842,1.1843,1.18368,1.18368,10000000.0
2007-10-22 17:26:00,1.18421,1.18459,1.18406,1.18406,31800000.0
2007-10-22 17:27:00,1.18408,1.18437,1.18405,1.1841,16800000.0
2007-10-22 17:28:00,1.18415,1.18458,1.18415,1.18432,13800000.0
2007-10-22 17:29:00,1.18435,1.18465,1.18415,1.18447,15000000.0
2007-10-22 17:30:00,1.18411,1.18442,1.18382,1.18382,10000000.0
2007-10-22 17:31:00,1.18379,1.18435,1.18379,1.18401,23800000.0
2007-10-22 17:32:00,1.18409,1.1846,1.18377,1.1846,12400000.0
2007-10-22 17:33:00,1.18389,1.18441,1.18385,1.18441,11600000.0
2007-10-22 17:34:00,1.18388,1.18424,1.1837,1.18422,36800000.0
2007-10-22 17:35:00,1.18387,1.18402,1.18362,1.18381,21600000.0
2007-10-22 17:36:00,1.18395,1.18395,1.18343,1.18343,14000000.0
2007-10-22 17:37:00,1.184,1.18455,1.184,1.18417,12000000.0
2007-10-22 17:38:00,1.18407,1.18428,1.18389,1.18389,8000000.0
2007-10-22 17:39:00,1.18415,1.18447,1.18391,1.18391,19600000.0
2007-10-22 17:40:00,1.18394,1.18445,1.18394,1.18437,16200000.0
2007-10-22 17:41:00,1.18421,1.18452,1.18394,1.18435,8800000.0
2007-10-22 17:42:00,1.18435,1.18435,1.18385,1.18385,21600000.0
2007-10-22 17:43:00,1.18426,1.18449,1.18407,1.18414,18000000.0
2007-10-22 17:44:00,1.18446,1.18488,1.18441,1.18488,12800000.0
2007-10-22 17:45:00,1.1847,1.18487,1.18406,1.18447,17600000.0
2007-10-22 17:46:00,1.18465,1.18479,1.18433,1.18439,14000000.0
2007-10-22 17:47:00,1.18413,1.18431,1.18402,1.18411,19400000.0
2007-10-22 17:48:00,1.184,1.18453,1.184,1.18453,11000000.0
2007-10-22 17:49:00,1.18519,1.18537,1.18459,1.18531,20800000.0
2007-10-22 17:50:00,1.18481,1.18516,1.18475,1.18475,11600000.0
2007-10-22 17:51:00,1.18442,1.18442,1.18393,1.18418,12400000.0
2007-10-22 17:52:00,1.18423,1.18457,1.18408,1.18433,24800000.0
2007-10-22 17:53:00,1.18438,1.18499,1.18415,1.18467,25000000.0
2007-10-22 17:54:00,1.18442,1.18461,1.18426,1.18461,14400000.0
2007-10-22 17:55:00,1.18426,1.18455,1.18406,1.1844,12600000.0
2007-10-22 17:56:00,1.18466,1.18466,1.18422,1.18428,23400000.0
2007-10-22 17:57:00,1.18398,1.18436,1.18353,1.18426,10600000.0
2007-10-22 17:58:00,1.18417,1.18467,1.18415,1.18467,17000000.0
2007-10-22 17:59:00,1.18487,1.18487,1.18457,1.18478,16600000.0
2007-10-22 18:00:00,1.18454,1.18472,1.18441,1.18452,12400000.0
2007-10-22 18:01:00,1.18434,1.18435,1.18411,1.18425,7400000.0
2007-10-22 18:02:00,1.18453,1.18514,1.18435,1.18514,22400000.0
2007-10-22 18:03:00,1.18484,1.18514,1.18484,1.18514,15000000.0
2007-10-22 18:04:00,1.18509,1.18555,1.18509,1.18525,16200000.0
2007-10-22 18:05:00,1.18574,1.18606,1.18552,1.18552,12800000.0
2007-10-22 18:06:00,1.18583,1.18583,1.18481,1.18481,17200000.0
2007-10-22 18:07:00,1.18473,1.18473,1.18424,1.18451,17200000.0
2007-10-22 18:08:00,1.18483,1.18501,1.18476,1.185,10000000.0
2007-10-22 18:09:00,1.18549,1.18588,1.18544,1.18553,13000000.0
2007-10-22 18:10:00,1.18594,1.18608,1.18551,1.18551,11800000.0
2007-10-22 18:11:00,1.18529,1.18563,1.18529,1.18563,15400000.0
2007-10-22 18:12:00,1.18585,1.18613,1.18547,1.18552,9400000.0
2007-10-22 18:13:00,1.18558,1.18637,1.18556,1.18637,22600000.0
2007-10-22 18:14:00,1.18615,1.18615,1.18565,1.18565,13000000.0
2007-10-22 18:15:00,1.18601,1.18601,1.18524,1.1853,12000000.0
2007-10-22 18:16:00,1.18551,1.18592,1.18551,1.18591,16200000.0
2007-10-22 18:17:00,1.18592,1.18614,1.18543,1.18543,20400000.0
2007-10-22 18:18:00,1.18541,1.18563,1.18478,1.18478,10000000.0
2007-10-22 18:19:00,1.18505,1.18547,1.1849,1.1849,18800000.0
2007-10-22 18:20:00,1.18513,1.18522,1.18487,1.18502,18600000.0
2007-10-22 18:21:00,1.18507,1.18549,1.18488,1.18511,13200000.0
2007-10-22 18:22:00,1.18506,1.18518,1.18494,1.18494,20200000.0
2007-10-22 18:23:00,1.1846,1.18548,1.1846,1.18548,10200000.0
2007-10-22 18:24:00,1.18535,1.18537,1.18529,1.18529,14200000.0
2007-10-22 18:25:00,1.1852,1.18555,1.18491,1.18555,23000000.0
2007-10-22 18:26:00,1.18484,1.18518,1.18484,1.18491,9000000.0
2007-10-22 18:27:00,1.18521,1.18559,1.1852,1.18545,15400000.0
2007-10-22 18:28:00,1.18584,1.18584,1.18486,1.18486,8800000.0
2007-10-22 18:29:00,1.18518,1.18535,1.18516,1.18535,7600000.0
2007-10-22 18:30:00,1.18504,1.18533,1.185,1.185,9400000.0
2007-10-22 18:31:00,1.18532,1.18547,1.18494,1.185,26800000.0
2007-10-22 18:32:00,1.18494,1.18515,1.18494,1.18509,17600000.0
2007-10-22 18:33:00,1.18495,1.18512,1.18458,1.18465,15000000.0
2007-10-22 18:34:00,1.18371,1.18373,1.1836,1.18361,11600000.0
2007-10-22 18:35:00,1.18384,1.18471,1.18381,1.1845,18000000.0
2007-10-22 18:36:00,1.18402,1.18444,1.18397,1.18421,18600000.0
2007-10-22 18:37:00,1.18414,1.18439,1.18393,1.18409,13400000.0
2007-10-22 18:38:00,1.18417,1.1845,1.18404,1.1845,14600000.0
2007-10-22 18:39:00,1.18454,1.18514,1.18454,1.18459,23600000.0
2007-10-22 18:40:00,1.18444,1.18459,1.18418,1.18438,25600000.0
2007-10-22 18:41:00,1.18427,1.18458,1.18411,1.18415,17800000.0
2007-10-22 18:42:00,1.18418,1.18418,1.18348,1.1835,15400000.0
2007-10-22 18:43:00,1.18377,1.18377,1.18346,1.18354,20600000.0
2007-10-22 18:44:00,1.18371,1.18401,1.1837,1.18388,28800000.0
2007-10-22 18:45:00,1.18376,1.18397,1.18366,1.18381,10400000.0
2007-10-22 18:46:00,1.18402,1.18436,1.18402,1.18414,13000000.0
2007-10-22 18:47:00,1.18416,1.18422,1.1839,1.1842,16400000.0
2007-10-22 18:48:00,1.18437,1.18452,1.18398,1.18398,15200000.0
2007-10-22 18:49:00,1.18394,1.18398,1.18358,1.18398,10200000.0
2007-10-22 18:50:00,1.18324,1.18342,1.18316,1.18321,8200000.0
2007-10-22 18:51:00,1.1833,1.18386,1.18326,1.18352,27600000.0
2007-10-22 18:52:00,1.18434,1.18434,1.1835,1.18395,15000000.0
2007-10-22 18:53:00,1.18385,1.18411,1.18369,1.18411,14400000.0
2007-10-22 18:54:00,1.18341,1.18424,1.18316,1.184,20200000.0
2007-10-22 18:55:00,1.18424,1.18424,1.18348,1.18384,14600000.0
2007-10-22 18:56:00,1.18444,1.18444,1.18385,1.18385,10200000.0
2007-10-22 18:57:00,1.18413,1.18413,1.18332,1.18361,12400000.0
2007-10-22 18:58:00,1.18394,1.18394,1.18331,1.18331,22800000.0
2007-10-22 18:59:00,1.18334,1.18375,1.18334,1.18354,16400000.0
2007-10-22 19:00:00,1.18342,1.18367,1.18335,1.18335,13200000.0
2007-10-22 19:01:00,1.18341,1.18371,1.18336,1.18371,11800000.0
2007-10-22 19:02:00,1.18375,1.18399,1.18345,1.18345,12600000.0
2007-10-22 19:03:00,1.18378,1.18396,1.1834,1.18386,18400000.0
2007-10-22 19:04:00,1.18359,1.18399,1.18356,1.18399,16400000.0
2007-10-22 19:05:00,1.18393,1.18418,1.18352,1.18372,10600000.0
2007-10-22 19:06:00,1.1832,1.18364,1.18314,1.18327,23600000.0
2007-10-22 19:07:00,1.18404,1.1843,1.18371,1.18406,12200000.0
2007-10-22 19:08:00,1.18389,1.1845,1.18389,1.1845,5800000.0
2007-10-22 19:09:00,1.18491,1.18493,1.18459,1.18483,14800000.0
2007-10-22 19:10:00,1.1847,1.1854,1.1847,1.1854,11600000.0
2007-10-22 19:11:00,1.18542,1.18542,1.18423,1.18423,14000000.0
2007-10-22 19:12:00,1.18467,1.18538,1.18467,1.18499,21000000.0
2007-10-22 19:13:00,1.18504,1.18534,1.18503,1.18525,9800000.0
2007-10-22 19:14:00,1.18537,1.18537,1.18492,1.18525,9400000.0
2007-10-22 19:15:00,1.18501,1.1851,1.18501,1.18508,8400000.0
2007-10-22 19:16:00,1.18523,1.18567,1.18523,1.18567,14600000.0
2007-10-22 19:17:00,1.18586,1.18642,1.18576,1.18614,16400000.0
2007-10-22 19:18:00,1.18631,1.18638,1.18584,1.186,16400000.0
2007-10-22 19:19:00,1.18608,1.18623,1.18596,1.18623,11600000.0
2007-10-22 19:20:00,1.18586,1.1864,1.18577,1.18614,12400000.0
2007-10-22 19:21:00,1.18656,1.18657,1.18626,1.18634,8800000.0
2007-10-22 19:22:00,1.1865,1.1866,1.1863,1.1865,28000000.0
2007-10-22 19:23:00,1.18619,1.18643,1.18605,1.18637,28000000.0
2007-10-22 19:24:00,1.1868,1.1868,1.1867,1.1867,16400000.0
2007-10-22 19:25:00,1.18662,1.18662,1.18615,1.18632,16400000.0
2007-10-22 19:26:00,1.1865,1.18709,1.1865,1.18676,23600000.0
2007-10-22 19:27:00,1.1873,1.1873,1.18634,1.18644,12000000.0
2007-10-22 19:28:00,1.18657,1.18724,1.18657,1.18724,7800000.0
2007-10-22 19:29:00,1.18689,1.18712,1.18659,1.1866,27000000.0
2007-10-22 19:30:00,1.18667,1.1868,1.18598,1.1865,20600000.0
2007-10-22 19:31:00,1.18585,1.18633,1.18585,1.18593,22800000.0
2007-10-22 19:32:00,1.18593,1.18631,1.18589,1.18589,25600000.0
2007-10-22 19:33:00,1.18611,1.18624,1.18568,1.186,10600000.0
2007-10-22 19:34:00,1.18593,1.18597,1.18567,1.18578,15600000.0
2007-10-22 19:35:00,1.18552,1.18582,1.18547,1.18578,29200000.0
2007-10-22 19:36:00,1.18624,1.18636,1.18612,1.18631,22800000.0
2007-10-22 19:37:00,1.18657,1.18695,1.18631,1.18695,14800000.0
2007-10-22 19:38:00,1.18684,1.18684,1.18641,1.18641,12600000.0
2007-10-22 19:39:00,1.18684,1.18699,1.18649,1.18649,16000000.0
2007-10-22 19:40:00,1.18704,1.18752,1.1869,1.18701,17400000.0
2007-10-22 19:41:00,1.18676,1.18687,1.1865,1.1865,14200000.0
2007-10-22 19:42:00,1.18679,1.18715,1.18678,1.18712,14400000.0
2007-10-22 19:43:00,1.18714,1.18752,1.18676,1.18676,5600000.0
2007-10-22 19:44:00,1.18684,1.18691,1.1867,1.18681,10000000.0
2007-10-22 19:45:00,1.18678,1.18744,1.18678,1.18728,26400000.0
2007-10-22 19:46:00,1.18717,1.18723,1.18687,1.18687,21800000.0
2007-10-22 19:47:00,1.18715,1.18761,1.18714,1.18752,9000000.0
2007-10-22 19:48:00,1.18782,1.18794,1.18719,1.18732,9600000.0
2007-10-22 19:49:00,1.18719,1.18751,1.18704,1.18751,19200000.0
2007-10-22 19:50:00,1.1876,1.1876,1.1871,1.1871,17000000.0
2007-10-22 19:51:00,1.18698,1.18751,1.18678,1.18695,17000000.0
2007-10-22 19:52:00,1.18695,1.18702,1.18653,1.18653,11000000.0
2007-10-22 19:53:00,1.18644,1.18679,1.18644,1.1865,8200000.0
2007-10-22 19:54:00,1.18632,1.18682,1.18632,1.18648,11600000.0
2007-10-22 19:55:00,1.18677,1.18705,1.18658,1.18667,28600000.0
2007-10-22 19:56:00,1.1871,1.1874,1.1871,1.1874,23800000.0
2007-10-22 19:57:00,1.18644,1.18697,1.18644,1.18652,23800000.0
2007-10-22 19:58:00,1.18635,1.18673,1.18635,1.18663,21600000.0
2007-10-22 19:59:00,1.18668,1.1867,1.18653,1.18668,12000000.0
2007-10-22 20:00:00,1.18682,1.18744,1.18666,1.18744,11000000.0
2007-10-22 20:01:00,1.18684,1.18735,1.18684,1.1872,9400000.0
2007-10-22 20:02:00,1.18708,1.18712,1.18651,1.18691,20400000.0
2007-10-22 20:03:00,1.18707,1.18757,1.18676,1.18737,12800000.0
2007-10-22 20:04:00,1.18736,1.18744,1.18713,1.18713,23400000.0
2007-10-22 20:05:00,1.18766,1.18766,1.18737,1.1876,24200000.0
2007-10-22 20:06:00,1.18765,1.18765,1.1872,1.18745,12400000.0
2007-10-22 20:07:00,1.18721,1.18742,1.18678,1.18678,16400000.0
2007-10-22 20:08:00,1.18617,1.1862,1.18613,1.1862,12000000.0
2007-10-22 20:09:00,1.18645,1.18651,1.18607,1.18651,5200000.0
2007-10-22 20:10:00,1.18646,1.18663,1.18644,1.18644,8400000.0
2007-10-22 20:11:00,1.18645,1.18651,1.18625,1.1865,22600000.0
2007-10-22 20:12:00,1.18687,1.18717,1.18672,1.18695,11200000.0
2007-10-22 20:13:00,1.18754,1.18771,1.18726,1.1874,14600000.0
2007-10-22 20:14:00,1.18769,1.18769,1.18721,1.18721,15000000.0
2007-10-22 20:15:00,1.18685,1.18685,1.18654,1.18657,13000000.0
2007-10-22 20:16:00,1.18684,1.18691,1.18646,1.18671,17400000.0
2007-10-22 20:17:00,1.18692,1.18729,1.18643,1.18729,5200000.0
2007-10-22 20:18:00,1.18699,1.18732,1.18687,1.18732,9800000.0
2007-10-22 20:19:00,1.18732,1.18745,1.18683,1.18683,9400000.0
2007-10-22 20:20:00,1.18743,1.18751,1.18705,1.18705,23200000.0
2007-10-22 20:21:00,1.18747,1.18768,1.18742,1.18747,8800000.0
2007-10-22 20:22:00,1.18755,1.18782,1.18728,1.18733,13600000.0
2007-10-22 20:23:00,1.18704,1.18769,1.18704,1.18724,7400000.0
2007-10-22 20:24:00,1.18776,1.18779,1.18722,1.18779,11800000.0
2007-10-22 20:25:00,1.1874,1.18753,1.18734,1.18734,11800000.0
2007-10-22 20:26:00,1.18753,1.18761,1.18713,1.18717,24600000.0
2007-10-22 20:27:00,1.18715,1.18754,1.18679,1.18679,22800000.0
2007-10-22 20:28:00,1.18698,1.18723,1.18695,1.18695,8800000.0
2007-10-22 20:29:00,1.18727,1.18727,1.1868,1.18698,11600000.0
2007-10-22 20:30:00,1.18702,1.18714,1.18667,1.18714,16200000.0
2007-10-22 20:31:00,1.18692,1.18723,1.1868,1.18723,17600000.0
2007-10-22 20:32:00,1.18726,1.18726,1.18656,1.18672,10400000.0
2007-10-22 20:33:00,1.18657,1.18718,1.18657,1.18718,11800000.0
2007-10-22 20:34:00,1.18723,1.18723,1.18682,1.18711,16400000.0
2007-10-22 20:35:00,1.18672,1.18702,1.18672,1.18693,10800000.0
2007-10-22 20:36:00,1.18672,1.18716,1.18632,1.18639,9000000.0
2007-10-22 20:37:00,1.18653,1.18695,1.18652,1.18676,20400000.0
2007-10-22 20:38:00,1.1865,1.18686,1.1865,1.18662,16800000.0
2007-10-22 20:39:00,1.18684,1.18734,1.18684,1.18721,15600000.0
2007-10-22 20:40:00,1.187,1.18752,1.18699,1.18699,38200000.0
2007-10-22 20:41:00,1.18719,1.18766,1.18718,1.18766,16800000.0
2007-10-22 20:42:00,1.18786,1.18805,1.18759,1.18786,21200000.0
2007-10-22 20:43:00,1.18747,1.18808,1.18747,1.188,17800000.0
2007-10-22 20:44:00,1.18746,1.1879,1.18697,1.18697,11600000.0
2007-10-22 20:45:00,1.18709,1.18737,1.187,1.187,8200000.0
2007-10-22 20:46:00,1.18678,1.18725,1.18678,1.18681,16000000.0
2007-10-22 20:47:00,1.18675,1.18715,1.18674,1.18715,28800000.0
2007-10-22 20:48:00,1.18761,1.18761,1.18707,1.18725,12600000.0
2007-10-22 20:49:00,1.18735,1.18754,1.18723,1.18745,22000000.0
2007-10-22 20:50:00,1.18759,1.18768,1.18699,1.18768,12800000.0
2007-10-22 20:51:00,1.18678,1.18714,1.18622,1.18622,31200000.0
2007-10-22 20:52:00,1.18713,1.18715,1.1868,1.1869,13400000.0
2007-10-22 20:53:00,1.18669,1.18669,1.18629,1.18631,4600000.0
2007-10-22 20:54:00,1.18584,1.18621,1.1857,1.18612,21600000.0
2007-10-22 20:55:00,1.18641,1.18649,1.18625,1.18635,28200000.0
2007-10-22 20:56:00,1.18663,1.18678,1.1863,1.1863,16600000.0
2007-10-22 20:57:00,1.18634,1.18662,1.1862,1.1862,16200000.0
2007-10-22 20:58:00,1.18652,1.1867,1.18618,1.18633,16800000.0
2007-10-22 20:59:00,1.18639,1.18666,1.1863,1.18666,16200000.0
2007-10-22 21:00:00,1.18671,1.18671,1.18598,1.18629,16200000.0
2007-10-22 21:01:00,1.18631,1.18631,1.18567,1.18567,12800000.0
2007-10-22 21:02:00,1.18597,1.18629,1.18597,1.18598,23600000.0
2007-10-22 21:03:00,1.18655,1.18655,1.1859,1.1861,15200000.0
2007-10-22 21:04:00,1.18645,1.1868,1.18645,1.1868,10400000.0
2007-10-22 21:05:00,1.18665,1.18665,1.18636,1.18659,8800000.0
2007-10-22 21:06:00,1.18679,1.18694,1.18638,1.18665,14800000.0
2007-10-22 21:07:00,1.18629,1.18656,1.18629,1.18644,17400000.0
2007-10-22 21:08:00,1.18608,1.18647,1.18608,1.18647,4200000.0
2007-10-22 21:09:00,1.18662,1.18662,1.18652,1.18652,4200000.0
2007-10-22 21:10:00,1.1864,1.18683,1.18621,1.18658,26400000.0
2007-10-22 21:11:00,1.18658,1.18727,1.18649,1.18727,13600000.0
2007-10-22 21:12:00,1.18725,1.18741,1.18713,1.18727,16000000.0
2007-10-22 21:13:00,1.18721,1.18755,1.18719,1.18739,19800000.0
2007-10-22 21:15:00,1.18699,1.18768,1.18699,1.18713,20000000.0
2007-10-22 21:16:00,1.18728,1.18746,1.18707,1.18707,12600000.0
2007-10-22 21:17:00,1.1872,1.18734,1.18701,1.18701,22000000.0
2007-10-22 21:18:00,1.18691,1.1874,1.18681,1.18681,8000000.0
2007-10-22 21:19:00,1.18693,1.18716,1.18686,1.18693,16400000.0
2007-10-22 21:20:00,1.18708,1.18711,1.18665,1.18673,19200000.0
2007-10-22 21:21:00,1.18668,1.18722,1.18665,1.18722,8400000.0
2007-10-22 21:22:00,1.18744,1.18747,1.18708,1.18738,11200000.0
2007-10-22 21:23:00,1.18716,1.18761,1.1867,1.18714,17800000.0
2007-10-22 21:24:00,1.18709,1.18719,1.18681,1.18683,7400000.0
2007-10-22 21:25:00,1.18693,1.18712,1.1867,1.18712,10600000.0
2007-10-22 21:26:00,1.18709,1.18715,1.18666,1.18715,9400000.0
2007-10-22 21:27:00,1.18721,1.18738,1.18701,1.18701,18200000.0
2007-10-22 21:28:00,1.18708,1.18725,1.18702,1.18708,22800000.0
2007-10-22 21:29:00,1.18701,1.18751,1.187,1.18749,14400000.0
2007-10-22 21:30:00,1.18755,1.18763,1.18755,1.18763,3200000.0
2007-10-22 21:31:00,1.18766,1.18766,1.18717,1.18733,15000000.0
2007-10-22 21:32:00,1.18745,1.18781,1.18717,1.18781,16200000.0
2007-10-22 21:33:00,1.18777,1.1879,1.18738,1.18738,24800000.0
2007-10-22 21:34:00,1.18771,1.18774,1.1873,1.18752,11200000.0
2007-10-22 21:35:00,1.18749,1.18772,1.18749,1.18764,9000000.0
2007-10-22 21:36:00,1.18768,1.18771,1.18696,1.18696,18000000.0
2007-10-22 21:37:00,1.18767,1.18767,1.18728,1.18758,26800000.0
2007-10-22 21:38:00,1.18768,1.18768,1.18735,1.18735,15800000.0
2007-10-22 21:39:00,1.18801,1.18811,1.18745,1.18762,20400000.0
2007-10-22 21:40:00,1.18736,1.18749,1.18708,1.18717,10400000.0
2007-10-22 21:41:00,1.1874,1.1874,1.18684,1.18684,11200000.0
2007-10-22 21:42:00,1.18694,1.18742,1.18694,1.18719,12200000.0
2007-10-22 21:43:00,1.1868,1.18742,1.1868,1.1872,17200000.0
2007-10-22 21:44:00,1.18739,1.18739,1.18703,1.18703,11600000.0
2007-10-22 21:45:00,1.18713,1.18713,1.18691,1.18693,9800000.0
2007-10-22 21:46:00,1.18686,1.18721,1.1868,1.18721,29200000.0
2007-10-22 21:47:00,1.18704,1.18706,1.18688,1.18706,13600000.0
2007-10-22 21:48:00,1.18694,1.18711,1.18674,1.18711,14000000.0
2007-10-22 21:49:00,1.18668,1.18679,1.18646,1.18669,9000000.0
2007-10-22 21:50:00,1.18644,1.18653,1.18624,1.18624,9000000.0
2007-10-22 21:51:00,1.18636,1.18637,1.18593,1.18618,19200000.0
2007-10-22 21:52:00,1.18643,1.18681,1.18643,1.18669,10400000.0
2007-10-22 21:53:00,1.18701,1.18705,1.18646,1.18654,17000000.0
2007-10-22 21:54:00,1.18665,1.18752,1.18665,1.18698,9400000.0
2007-10-22 21:55:00,1.18696,1.18696,1.18657,1.18669,18600000.0
2007-10-22 21:56:00,1.18672,1.18701,1.18662,1.18676,8800000.0
2007-10-22 21:57:00,1.18633,1.18677,1.18633,1.18652,25200000.0
2007-10-22 21:58:00,1.18602,1.1866,1.18588,1.1865,15200000.0
2007-10-22 21:59:00,1.18598,1.18629,1.18597,1.18597,10200000.0
2007-10-22 22:00:00,1.18631,1.18631,1.18579,1.18631,13000000.0
2007-10-22 22:01:00,1.18626,1.18668,1.18626,1.18668,13800000.0
2007-10-22 22:02:00,1.18638,1.18649,1.18583,1.18649,19000000.0
2007-10-22 22:03:00,1.18633,1.18648,1.18605,1.18626,15800000.0
2007-10-22 22:04:00,1.1862,1.18651,1.18616,1.18651,18200000.0
2007-10-22 22:05:00,1.18648,1.18658,1.18619,1.18623,16800000.0
2007-10-22 22:06:00,1.18611,1.18636,1.18599,1.18614,12200000.0
2007-10-22 22:07:00,1.18598,1.18616,1.18594,1.18594,6800000.0
2007-10-22 22:08:00,1.18621,1.18651,1.18605,1.18615,13200000.0
2007-10-22 22:09:00,1.18627,1.18656,1.18605,1.18616,16400000.0
2007-10-22 22:10:00,1.18664,1.18688,1.18618,1.18643,17800000.0
2007-10-22 22:11:00,1.18647,1.18665,1.1862,1.18625,10400000.0
2007-10-22 22:12:00,1.18551,1.18586,1.18537,1.18582,23000000.0
2007-10-22 22:13:00,1.1861,1.1861,1.18529,1.18555,14800000.0
2007-10-22 22:14:00,1.18563,1.18579,1.18563,1.18568,13800000.0
2007-10-22 22:15:00,1.1856,1.1856,1.18418,1.18418,12400000.0
2007-10-22 22:16:00,1.18451,1.18486,1.18402,1.18486,13400000.0
2007-10-22 22:17:00,1.18546,1.18584,1.18542,1.18553,23400000.0
2007-10-22 22:18:00,1.18558,1.18589,1.18544,1.18589,26400000.0
2007-10-22 22:19:00,1.1856,1.186,1.18536,1.186,23200000.0
2007-10-22 22:20:00,1.18604,1.1863,1.18556,1.18582,17200000.0
2007-10-22 22:21:00,1.18589,1.18617,1.18578,1.18594,12000000.0
2007-10-22 22:22:00,1.18612,1.18666,1.18612,1.18658,12400000.0
2007-10-22 22:23:00,1.18643,1.18676,1.18629,1.1865,18600000.0
2007-10-22 22:24:00,1.18652,1.18652,1.18594,1.18594,20000000.0
2007-10-22 22:25:00,1.18602,1.18622,1.1857,1.18582,11800000.0
2007-10-22 22:26:00,1.18565,1.186,1.18565,1.18582,12200000.0
2007-10-22 22:27:00,1.18592,1.18607,1.18575,1.18575,8400000.0
2007-10-22 22:28:00,1.1859,1.18636,1.1859,1.18632,7400000.0
2007-10-22 22:29:00,1.18614,1.18656,1.18602,1.18656,25600000.0
2007-10-22 22:30:00,1.18614,1.18622,1.18596,1.18601,17600000.0
2007-10-22 22:31:00,1.18631,1.18631,1.18586,1.18621,19000000.0
2007-10-22 22:32:00,1.18589,1.18666,1.18589,1.18666,24000000.0
2007-10-22 22:33:00,1.18648,1.18648,1.18585,1.18604,12000000.0
2007-10-22 22:34:00,1.18603,1.18603,1.1854,1.18555,12200000.0
2007-10-22 22:35:00,1.18527,1.18579,1.18527,1.18562,14400000.0
2007-10-22 22:36:00,1.18517,1.18528,1.185,1.185,6800000.0
2007-10-22 22:37:00,1.18519,1.18519,1.18479,1.18479,16400000.0
2007-10-22 22:38:00,1.1848,1.18538,1.1847,1.18538,24400000.0
2007-10-22 22:39:00,1.18509,1.18521,1.18473,1.18493,22400000.0
2007-10-22 22:40:00,1.18505,1.18557,1.1848,1.18532,24800000.0
2007-10-22 22:41:00,1.18515,1.18531,1.18508,1.18514,9800000.0
2007-10-22 22:42:00,1.18542,1.18564,1.18527,1.18527,21000000.0
2007-10-22 22:43:00,1.18563,1.18566,1.18528,1.18528,14800000.0
2007-10-22 22:44:00,1.18535,1.18565,1.18535,1.18543,13800000.0
2007-10-22 22:45:00,1.18524,1.18551,1.18516,1.18516,13400000.0
2007-10-22 22:46:00,1.18589,1.18589,1.18526,1.18567,16200000.0
2007-10-22 22:47:00,1.18566,1.18599,1.18562,1.18562,17200000.0
2007-10-22 22:48:00,1.18583,1.18593,1.18558,1.18558,17000000.0
2007-10-22 22:49:00,1.18599,1.18599,1.18526,1.18526,19000000.0
2007-10-22 22:50:00,1.18511,1.18511,1.18497,1.18497,3600000.0
2007-10-22 22:51:00,1.18518,1.18544,1.18489,1.18544,15400000.0
2007-10-22 22:52:00,1.18504,1.18533,1.18475,1.18509,12200000.0
2007-10-22 22:53:00,1.18544,1.1857,1.185,1.18501,10800000.0
2007-10-22 22:54:00,1.1853,1.18541,1.1853,1.18532,5800000.0
2007-10-22 22:55:00,1.18541,1.18552,1.18533,1.18543,13400000.0
2007-10-22 22:56:00,1.18613,1.18613,1.18583,1.18594,9000000.0
2007-10-22 22:57:00,1.18583,1.18603,1.1855,1.1855,20200000.0
2007-10-22 22:58:00,1.18598,1.18642,1.18574,1.18574,20400000.0
2007-10-22 22:59:00,1.1857,1.18598,1.18551,1.18551,11800000.0
2007-10-22 23:00:00,1.18569,1.18593,1.18521,1.18563,12600000.0
2007-10-22 23:01:00,1.1863,1.1864,1.186,1.1864,17400000.0
2007-10-22 23:02:00,1.18584,1.18612,1.18548,1.18548,17400000.0
2007-10-22 23:03:00,1.1858,1.18587,1.18525,1.18525,10000000.0
2007-10-22 23:04:00,1.18544,1.18563,1.18528,1.18543,6200000.0
2007-10-22 23:05:00,1.1853,1.18582,1.18507,1.18531,24000000.0
2007-10-22 23:06:00,1.1848,1.18522,1.1848,1.18522,9600000.0
2007-10-22 23:07:00,1.1851,1.18549,1.18498,1.18516,19000000.0
2007-10-22 23:08:00,1.1854,1.1859,1.1854,1.1859,9400000.0
2007-10-22 23:09:00,1.1851,1.18535,1.1851,1.18522,9400000.0
2007-10-22 23:10:00,1.1852,1.18534,1.18498,1.18514,20000000.0
2007-10-22 23:11:00,1.18538,1.18538,1.18481,1.18481,9400000.0
2007-10-22 23:12:00,1.18472,1.18546,1.18472,1.185,20600000.0
2007-10-22 23:13:00,1.18516,1.18547,1.18473,1.18537,12000000.0
2007-10-22 23:14:00,1.18516,1.18536,1.18507,1.18519,17000000.0
2007-10-22 23:15:00,1.18532,1.18532,1.18463,1.18473,23000000.0
2007-10-22 23:16:00,1.186,1.186,1.1856,1.1856,14600000.0
2007-10-22 23:17:00,1.18485,1.18534,1.18482,1.18497,14600000.0
2007-10-22 23:18:00,1.18492,1.1853,1.18492,1.18493,12400000.0
2007-10-22 23:19:00,1.1857,1.1857,1.1856,1.1856,16600000.0
2007-10-22 23:20:00,1.18511,1.18532,1.18492,1.18532,16600000.0
2007-10-22 23:22:00,1.18523,1.18566,1.18518,1.18543,16000000.0
2007-10-22 23:23:00,1.18548,1.18548,1.18508,1.18546,19400000.0
2007-10-22 23:24:00,1.18514,1.18525,1.1848,1.18525,11800000.0
2007-10-22 23:25:00,1.1854,1.1854,1.18488,1.18488,15000000.0
2007-10-22 23:26:00,1.18509,1.18554,1.18486,1.18554,14800000.0
2007-10-22 23:27:00,1.18542,1.1856,1.18485,1.18485,11000000.0
2007-10-22 23:28:00,1.1858,1.186,1.1858,1.186,16400000.0
2007-10-22 23:29:00,1.18502,1.18502,1.18454,1.18488,16400000.0
2007-10-22 23:30:00,1.18506,1.18509,1.18468,1.18468,18000000.0
2007-10-22 23:31:00,1.1848,1.18491,1.18428,1.18428,27400000.0
2007-10-22 23:32:00,1.18464,1.18512,1.18438,1.18508,14000000.0
2007-10-22 23:33:00,1.18518,1.18518,1.18441,1.18467,31200000.0
2007-10-22 23:34:00,1.18473,1.1852,1.1847,1.1852,15600000.0
2007-10-22 23:35:00,1.18496,1.18528,1.18477,1.18496,13600000.0
2007-10-22 23:36:00,1.18504,1.18521,1.185,1.18507,8800000.0
2007-10-22 23:37:00,1.18516,1.18516,1.18455,1.18462,14200000.0
2007-10-22 23:38:00,1.18469,1.18512,1.18462,1.18462,28800000.0
2007-10-22 23:39:00,1.18469,1.18482,1.18443,1.18443,8400000.0
2007-10-22 23:40:00,1.18456,1.18474,1.18416,1.18473,19600000.0
2007-10-22 23:41:00,1.1854,1.1854,1.1854,1.1854,26000000.0
2007-10-22 23:42:00,1.18444,1.18472,1.18444,1.18469,26000000.0
2007-10-22 23:43:00,1.18458,1.18508,1.18449,1.18449,11800000.0
2007-10-22 23:44:00,1.18474,1.18479,1.18434,1.18452,27800000.0
2007-10-22 23:45:00,1.18446,1.18477,1.18444,1.18464,27400000.0
2007-10-22 23:46:00,1.18509,1.18537,1.18504,1.18505,13000000.0
2007-10-22 23:47:00,1.1852,1.18568,1.1852,1.18554,13200000.0
2007-10-22 23:48:00,1.18583,1.18583,1.18545,1.18567,15600000.0
2007-10-22 23:49:00,1.18554,1.18579,1.18544,1.18548,27800000.0
2007-10-22 23:50:00,1.18546,1.18546,1.18521,1.18521,9400000.0
2007-10-22 23:51:00,1.1851,1.18546,1.18482,1.18482,14000000.0
2007-10-22 23:52:00,1.18551,1.1856,1.18526,1.18531,18400000.0
2007-10-22 23:53:00,1.1853,1.18541,1.18502,1.18532,17200000.0
2007-10-22 23:54:00,1.18534,1.18566,1.18531,1.18531,9200000.0
2007-10-22 23:55:00,1.18523,1.18553,1.18502,1.18511,20800000.0
2007-10-22 23:56:00,1.18513,1.18548,1.18513,1.1852,16400000.0
2007-10-22 23:57:00,1.18498,1.18563,1.18498,1.18547,12600000.0
2007-10-22 23:58:00,1.18537,1.18585,1.18537,1.18585,15800000.0
2007-10-22 23:59:00,1.1856,1.1859,1.1853,1.1859,18400000.0
2007-10-23 00:00:00,1.18545,1.18549,1.18491,1.18506,18400000.0
2007-10-23 00:01:00,1.18488,1.18507,1.18488,1.18507,10800000.0
2007-10-23 00:02:00,1.1849,1.18538,1.18485,1.18521,10000000.0
2007-10-23 00:03:00,1.18484,1.18522,1.18484,1.18516,15000000.0
2007-10-23 00:04:00,1.18506,1.18525,1.18506,1.18506,19400000.0
2007-10-23 00:05:00,1.18501,1.18529,1.18499,1.18518,18000000.0
2007-10-23 00:06:00,1.18542,1.18566,1.18534,1.1856,36400000.0
2007-10-23 00:07:00,1.18544,1.18557,1.18527,1.18527,14400000.0
2007-10-23 00:08:00,1.18532,1.18599,1.18532,1.18599,9000000.0
2007-10-23 00:09:00,1.18571,1.18599,1.18558,1.18558,12400000.0
2007-10-23 00:10:00,1.18544,1.18592,1.18525,1.18553,11600000.0
2007-10-23 00:11:00,1.18617,1.18634,1.18573,1.18611,22000000.0
2007-10-23 00:12:00,1.18584,1.18609,1.18562,1.18564,8200000.0
2007-10-23 00:13:00,1.1857,1.186,1.18539,1.18545,15200000.0
2007-10-23 00:14:00,1.18546,1.1856,1.18539,1.18539,8200000.0
2007-10-23 00:15:00,1.1859,1.186,1.1859,1.1859,15400000.0
2007-10-23 00:16:00,1.18577,1.18581,1.18551,1.18568,15400000.0
2007-10-23 00:17:00,1.18554,1.18554,1.18516,1.18553,11800000.0
2007-10-23 00:18:00,1.18545,1.18601,1.18521,1.18521,17200000.0
2007-10-23 00:19:00,1.18511,1.18534,1.18474,1.18517,21400000.0
2007-10-23 00:20:00,1.18453,1.1847,1.18442,1.1847,18400000.0
2007-10-23 00:21:00,1.18458,1.18458,1.18405,1.18433,7800000.0
2007-10-23 00:22:00,1.18381,1.18457,1.18381,1.18435,20800000.0
2007-10-23 00:23:00,1.18451,1.18472,1.18441,1.18468,20800000.0
2007-10-23 00:24:00,1.18455,1.18486,1.18436,1.18442,16200000.0
2007-10-23 00:25:00,1.18418,1.18462,1.18418,1.18424,18200000.0
2007-10-23 00:26:00,1.18448,1.18449,1.18411,1.18411,8200000.0
2007-10-23 00:27:00,1.18415,1.18481,1.18415,1.18426,14800000.0
2007-10-23 00:28:00,1.18473,1.18533,1.18456,1.18483,12800000.0
2007-10-23 00:29:00,1.1851,1.1858,1.1851,1.18523,11800000.0
2007-10-23 00:30:00,1.18466,1.18499,1.18466,1.18499,10000000.0
2007-10-23 00:31:00,1.18487,1.18502,1.18459,1.18459,16000000.0
2007-10-23 00:32:00,1.18462,1.1848,1.18462,1.1848,15200000.0
2007-10-23 00:33:00,1.18504,1.18504,1.18479,1.18484,8600000.0
2007-10-23 00:34:00,1.18479,1.18537,1.18469,1.18483,17400000.0
2007-10-23 00:35:00,1.18504,1.18533,1.18458,1.18508,13600000.0
2007-10-23 00:36:00,1.18528,1.18528,1.18478,1.18511,19600000.0
2007-10-23 00:37:00,1.18538,1.18572,1.18533,1.1857,11400000.0
2007-10-23 00:38:00,1.18544,1.18552,1.18544,1.18544,5000000.0
2007-10-23 00:39:00,1.18566,1.18566,1.18517,1.18532,14800000.0
2007-10-23 00:40:00,1.18508,1.18559,1.185,1.18524,20400000.0
2007-10-23 00:41:00,1.18524,1.18538,1.18504,1.18521,12000000.0
2007-10-23 00:42:00,1.18494,1.18523,1.18494,1.185,24800000.0
2007-10-23 00:43:00,1.18519,1.18547,1.18515,1.18515,19200000.0
2007-10-23 00:44:00,1.18537,1.18576,1.18525,1.18533,14200000.0
2007-10-23 00:45:00,1.18521,1.18554,1.18521,1.18554,17800000.0
2007-10-23 00:46:00,1.18538,1.18578,1.18538,1.18556,17400000.0
2007-10-23 00:47:00,1.18557,1.18577,1.18538,1.18572,10600000.0
2007-10-23 00:48:00,1.186,1.186,1.18543,1.18552,12600000.0
2007-10-23 00:49:00,1.18546,1.18569,1.18507,1.18549,23200000.0
2007-10-23 00:50:00,1.18557,1.18584,1.18545,1.18578,27600000.0
2007-10-23 00:51:00,1.18549,1.18577,1.18528,1.18561,10400000.0
2007-10-23 00:52:00,1.18566,1.18607,1.18566,1.18572,26000000.0
2007-10-23 00:53:00,1.1859,1.18596,1.18562,1.18563,15000000.0
2007-10-23 00:54:00,1.18567,1.18585,1.18565,1.18585,21800000.0
2007-10-23 00:55:00,1.18563,1.18631,1.18563,1.18586,15400000.0
2007-10-23 00:56:00,1.18565,1.18588,1.18504,1.18562,11600000.0
2007-10-23 00:57:00,1.18584,1.18601,1.18568,1.18601,8800000.0
2007-10-23 00:58:00,1.1857,1.18626,1.18557,1.18577,16000000.0
2007-10-23 00:59:00,1.18554,1.18567,1.18518,1.1852,30200000.0
2007-10-23 01:00:00,1.18554,1.18592,1.18531,1.1855,20600000.0
2007-10-23 01:01:00,1.18529,1.18551,1.18529,1.18548,11400000.0
2007-10-23 01:02:00,1.18511,1.18538,1.18511,1.18526,16600000.0
2007-10-23 01:03:00,1.1853,1.18562,1.18502,1.18502,14400000.0
2007-10-23 01:04:00,1.18502,1.18528,1.1848,1.18518,13800000.0
2007-10-23 01:05:00,1.18566,1.18582,1.18545,1.1855,17000000.0
2007-10-23 01:06:00,1.18543,1.18551,1.18484,1.18484,13400000.0
2007-10-23 01:07:00,1.18502,1.18508,1.18473,1.18503,8600000.0
2007-10-23 01:08:00,1.18432,1.18455,1.18422,1.1843,25800000.0
2007-10-23 01:09:00,1.18466,1.18503,1.18442,1.18503,11800000.0
2007-10-23 01:10:00,1.18464,1.18491,1.1846,1.18485,15200000.0
2007-10-23 01:11:00,1.18466,1.18488,1.18466,1.18488,13800000.0
2007-10-23 01:12:00,1.18476,1.18562,1.18476,1.1852,10000000.0
2007-10-23 01:13:00,1.18481,1.1852,1.1846,1.18483,15200000.0
2007-10-23 01:14:00,1.18476,1.18476,1.18421,1.18438,17000000.0
2007-10-23 01:15:00,1.1845,1.18494,1.18434,1.18469,25200000.0
2007-10-23 01:16:00,1.1854,1.1854,1.185,1.185,8000000.0
2007-10-23 01:17:00,1.18487,1.18537,1.1847,1.185,8000000.0
2007-10-23 01:18:00,1.18472,1.18472,1.18466,1.18466,3200000.0
2007-10-23 01:19:00,1.18478,1.18515,1.18443,1.18443,15000000.0
2007-10-23 01:20:00,1.18494,1.18495,1.18469,1.18469,8000000.0
2007-10-23 01:21:00,1.18469,1.18498,1.18465,1.18479,7400000.0
2007-10-23 01:22:00,1.18505,1.18528,1.18479,1.18508,17000000.0
2007-10-23 01:23:00,1.18476,1.18507,1.18476,1.18478,11200000.0
2007-10-23 01:24:00,1.18468,1.18511,1.18468,1.18511,19000000.0
2007-10-23 01:25:00,1.18498,1.18531,1.18498,1.18531,10000000.0
2007-10-23 01:26:00,1.1853,1.18573,1.18472,1.18472,14800000.0
2007-10-23 01:27:00,1.18494,1.18515,1.18491,1.18512,8800000.0
2007-10-23 01:28:00,1.18518,1.18538,1.1848,1.1848,15800000.0
2007-10-23 01:29:00,1.18513,1.18556,1.1851,1.18515,11200000.0
2007-10-23 01:30:00,1.18541,1.18548,1.18472,1.18504,7400000.0
2007-10-23 01:31:00,1.18536,1.18538,1.18504,1.18504,19600000.0
2007-10-23 01:32:00,1.18511,1.18515,1.18463,1.18509,22600000.0
2007-10-23 01:33:00,1.1849,1.18513,1.18437,1.18479,16800000.0
2007-10-23 01:34:00,1.18485,1.18485,1.18439,1.18445,23600000.0
2007-10-23 01:35:00,1.18465,1.18474,1.18428,1.18457,11200000.0
2007-10-23 01:36:00,1.18471,1.18504,1.18448,1.18452,6200000.0
2007-10-23 01:37:00,1.18446,1.18464,1.18442,1.18445,12200000.0
2007-10-23 01:38:00,1.18449,1.18449,1.18385,1.18434,17000000.0
2007-10-23 01:39:00,1.18454,1.18454,1.18403,1.18403,19400000.0
2007-10-23 01:40:00,1.18448,1.18484,1.18448,1.18484,15400000.0
2007-10-23 01:41:00,1.18459,1.18473,1.18459,1.18473,8200000.0
2007-10-23 01:42:00,1.18494,1.18515,1.18467,1.18491,17400000.0
2007-10-23 01:43:00,1.18485,1.18504,1.18478,1.18481,23000000.0
2007-10-23 01:44:00,1.18447,1.1852,1.18447,1.18478,13200000.0
2007-10-23 01:45:00,1.18503,1.18525,1.18496,1.18507,20800000.0
2007-10-23 01:46:00,1.18516,1.18516,1.18475,1.18475,11800000.0
2007-10-23 01:47:00,1.18465,1.18515,1.18455,1.18515,14400000.0
2007-10-23 01:48:00,1.18484,1.18506,1.18484,1.18491,35200000.0
2007-10-23 01:49:00,1.18464,1.18504,1.18464,1.18486,15600000.0
2007-10-23 01:50:00,1.18479,1.18497,1.1844,1.18486,8800000.0
2007-10-23 01:51:00,1.18488,1.18531,1.18478,1.18478,16400000.0
2007-10-23 01:52:00,1.18484,1.18502,1.18459,1.18466,14000000.0
2007-10-23 01:53:00,1.18503,1.18525,1.18495,1.18511,19200000.0
2007-10-23 01:54:00,1.1853,1.1854,1.1853,1.1854,9400000.0
2007-10-23 01:55:00,1.18458,1.18518,1.18432,1.18518,9400000.0
2007-10-23 01:56:00,1.18504,1.18507,1.18489,1.18489,10600000.0
2007-10-23 01:57:00,1.18493,1.18518,1.1848,1.18483,16000000.0
2007-10-23 01:58:00,1.18516,1.18536,1.18497,1.18499,15000000.0
2007-10-23 01:59:00,1.18487,1.18493,1.18455,1.18455,12600000.0
2007-10-23 02:00:00,1.18464,1.18494,1.18462,1.18494,15600000.0
2007-10-23 02:01:00,1.18484,1.1854,1.18452,1.18484,19200000.0
2007-10-23 02:02:00,1.18432,1.1847,1.1843,1.1847,26800000.0
2007-10-23 02:03:00,1.18444,1.18471,1.18437,1.18446,20200000.0
2007-10-23 02:05:00,1.18467,1.18478,1.18421,1.18424,18400000.0
2007-10-23 02:06:00,1.18482,1.18524,1.18467,1.18511,25200000.0
2007-10-23 02:07:00,1.18484,1.18507,1.18478,1.18483,12200000.0
2007-10-23 02:08:00,1.18452,1.18463,1.18452,1.18454,9200000.0
2007-10-23 02:09:00,1.18487,1.18487,1.18438,1.18438,12800000.0
2007-10-23 02:10:00,1.18425,1.18472,1.18425,1.18439,9200000.0
2007-10-23 02:11:00,1.1848,1.18506,1.18456,1.18456,11800000.0
2007-10-23 02:12:00,1.18503,1.18509,1.18475,1.18488,15800000.0
2007-10-23 02:13:00,1.18481,1.18539,1.18466,1.18533,8400000.0
2007-10-23 02:14:00,1.18505,1.18557,1.18477,1.18557,24200000.0
2007-10-23 02:15:00,1.18505,1.18538,1.18499,1.18538,28600000.0
2007-10-23 02:16:00,1.18498,1.18507,1.18458,1.18458,20200000.0
2007-10-23 02:17:00,1.18492,1.18492,1.18421,1.18421,31600000.0
2007-10-23 02:18:00,1.18443,1.18495,1.18416,1.18495,7000000.0
2007-10-23 02:19:00,1.1847,1.18533,1.1847,1.18509,29000000.0
2007-10-23 02:20:00,1.18497,1.18525,1.18497,1.18523,10600000.0
2007-10-23 02:21:00,1.1848,1.18524,1.18451,1.18451,20800000.0
2007-10-23 02:22:00,1.18428,1.18428,1.1842,1.18427,8200000.0
2007-10-23 02:23:00,1.18458,1.18458,1.18426,1.18458,10800000.0
2007-10-23 02:24:00,1.1848,1.1848,1.18405,1.18444,11800000.0
2007-10-23 02:25:00,1.18418,1.18447,1.18418,1.18443,21800000.0
2007-10-23 02:26:00,1.18472,1.18472,1.18401,1.18401,25600000.0
2007-10-23 02:27:00,1.18413,1.18449,1.18413,1.18416,24600000.0
2007-10-23 02:28:00,1.18428,1.18449,1.1841,1.18444,11000000.0
2007-10-23 02:29:00,1.1844,1.18498,1.1842,1.1842,22000000.0
2007-10-23 02:30:00,1.18478,1.18488,1.18429,1.18466,13200000.0
2007-10-23 02:31:00,1.18427,1.18448,1.18408,1.18408,17400000.0
2007-10-23 02:32:00,1.18366,1.18395,1.18366,1.18395,16800000.0
2007-10-23 02:33:00,1.18425,1.18455,1.18423,1.18424,23400000.0
2007-10-23 02:34:00,1.18419,1.18429,1.18402,1.18405,16200000.0
2007-10-23 02:35:00,1.18414,1.18414,1.18357,1.18357,19000000.0
2007-10-23 02:36:00,1.18367,1.18414,1.18357,1.18405,21000000.0
2007-10-23 02:37:00,1.18434,1.18486,1.1843,1.1843,8200000.0
2007-10-23 02:38:00,1.18468,1.18468,1.1841,1.18455,22000000.0
2007-10-23 02:39:00,1.18489,1.18491,1.18451,1.18491,20400000.0
2007-10-23 02:40:00,1.18453,1.18468,1.18453,1.18459,11400000.0
2007-10-23 02:41:00,1.18433,1.18507,1.18433,1.18491,17800000.0
2007-10-23 02:42:00,1.18495,1.18539,1.18479,1.18479,17600000.0
2007-10-23 02:43:00,1.18469,1.18475,1.18412,1.18412,11800000.0
2007-10-23 02:44:00,1.18417,1.18537,1.18417,1.18488,17000000.0
2007-10-23 02:45:00,1.1854,1.1854,1.18476,1.18476,19400000.0
2007-10-23 02:46:00,1.18478,1.18495,1.18473,1.1848,23200000.0
2007-10-23 02:47:00,1.18491,1.18537,1.18469,1.18537,12000000.0
2007-10-23 02:48:00,1.18526,1.18554,1.18464,1.18464,23600000.0
2007-10-23 02:49:00,1.18491,1.18505,1.18463,1.18478,13200000.0
2007-10-23 02:50:00,1.18476,1.18478,1.18443,1.18443,25000000.0
2007-10-23 02:51:00,1.18459,1.185,1.1845,1.18485,10400000.0
2007-10-23 02:52:00,1.18463,1.1854,1.18424,1.1854,17200000.0
2007-10-23 02:53:00,1.18539,1.18539,1.18511,1.18511,18000000.0
2007-10-23 02:54:00,1.18508,1.18534,1.18505,1.18534,50200000.0
2007-10-23 02:55:00,1.18533,1.1856,1.18497,1.18527,8800000.0
2007-10-23 02:56:00,1.18514,1.18534,1.18494,1.18512,12000000.0
2007-10-23 02:57:00,1.18493,1.18532,1.18493,1.18504,16600000.0
2007-10-23 02:58:00,1.18519,1.1858,1.18519,1.18565,8600000.0
2007-10-23 02:59:00,1.18559,1.18559,1.1852,1.18525,26000000.0
2007-10-23 03:00:00,1.18519,1.18539,1.18457,1.18457,26400000.0
2007-10-23 03:01:00,1.1851,1.1851,1.18483,1.18495,13000000.0
2007-10-23 03:02:00,1.1846,1.18486,1.18457,1.18475,7400000.0
2007-10-23 03:03:00,1.18467,1.18519,1.18467,1.18503,23200000.0
2007-10-23 03:04:00,1.18456,1.18522,1.18456,1.18522,12000000.0
2007-10-23 03:05:00,1.18475,1.18517,1.18442,1.18517,11600000.0
2007-10-23 03:06:00,1.1853,1.1855,1.185,1.1852,7800000.0
2007-10-23 03:07:00,1.18521,1.18532,1.18479,1.18493,7800000.0
2007-10-23 03:08:00,1.1847,1.18519,1.18446,1.18519,18200000.0
2007-10-23 03:09:00,1.18438,1.18453,1.18364,1.18364,19800000.0
2007-10-23 03:10:00,1.18424,1.18456,1.18404,1.18446,26800000.0
2007-10-23 03:11:00,1.1843,1.18431,1.1839,1.18431,12200000.0
2007-10-23 03:12:00,1.18462,1.18462,1.18393,1.18416,26800000.0
2007-10-23 03:13:00,1.1847,1.1847,1.1846,1.1846,23200000.0
2007-10-23 03:14:00,1.18414,1.18437,1.18409,1.18409,23200000.0
2007-10-23 03:15:00,1.184,1.18448,1.184,1.18421,16000000.0
2007-10-23 03:16:00,1.18405,1.18448,1.18405,1.18448,24800000.0
2007-10-23 03:17:00,1.18452,1.18476,1.1844,1.1844,11800000.0
2007-10-23 03:18:00,1.1845,1.18515,1.18447,1.18468,32200000.0
2007-10-23 03:19:00,1.18451,1.18478,1.18451,1.18478,13800000.0
2007-10-23 03:20:00,1.18443,1.18472,1.18402,1.1846,12400000.0
2007-10-23 03:21:00,1.18462,1.18483,1.18448,1.18455,7800000.0
2007-10-23 03:22:00,1.18465,1.18494,1.18436,1.18449,17600000.0
2007-10-23 03:23:00,1.18439,1.18495,1.18439,1.18465,29600000.0
2007-10-23 03:24:00,1.18476,1.18506,1.18468,1.18491,20200000.0
2007-10-23 03:25:00,1.18503,1.18503,1.18475,1.185,11000000.0
2007-10-23 03:26:00,1.18453,1.18453,1.18427,1.18449,14400000.0
2007-10-23 03:27:00,1.18495,1.18495,1.18465,1.18465,16400000.0
2007-10-23 03:28:00,1.18513,1.18533,1.18487,1.18487,19200000.0
2007-10-23 03:29:00,1.18498,1.18504,1.18469,1.18504,10400000.0
2007-10-23 03:30:00,1.18508,1.18511,1.18479,1.18486,29000000.0
2007-10-23 03:31:00,1.18465,1.18493,1.18453,1.18473,26600000.0
2007-10-23 03:32:00,1.18462,1.18462,1.18441,1.18444,15000000.0
2007-10-23 03:33:00,1.18429,1.18446,1.18406,1.18427,8200000.0
2007-10-23 03:34:00,1.1845,1.18486,1.18435,1.18462,15800000.0
2007-10-23 03:35:00,1.1852,1.1852,1.1848,1.185,11800000.0
2007-10-23 03:36:00,1.18444,1.18462,1.1843,1.18454,11800000.0
2007-10-23 03:37:00,1.1844,1.18486,1.1844,1.18465,14400000.0
2007-10-23 03:38:00,1.18459,1.18459,1.18434,1.1845,19600000.0
2007-10-23 03:40:00,1.18491,1.18506,1.18479,1.18479,7400000.0
2007-10-23 03:41:00,1.18471,1.18508,1.18461,1.18508,23400000.0
2007-10-23 03:42:00,1.18509,1.18509,1.18408,1.18473,22400000.0
2007-10-23 03:43:00,1.18465,1.18484,1.18443,1.18443,7800000.0
2007-10-23 03:44:00,1.18536,1.18536,1.18478,1.18478,13600000.0
2007-10-23 03:45:00,1.18465,1.18514,1.18465,1.18498,22000000.0
2007-10-23 03:46:00,1.18528,1.18528,1.18503,1.18503,2600000.0
2007-10-23 03:49:00,1.18516,1.18561,1.18515,1.18518,9400000.0
2007-10-23 03:50:00,1.18482,1.18502,1.18476,1.18482,7800000.0
2007-10-23 03:51:00,1.18483,1.18507,1.18466,1.18466,13000000.0
2007-10-23 03:52:00,1.18468,1.18483,1.18422,1.18422,10600000.0
2007-10-23 03:53:00,1.18468,1.18468,1.18392,1.18463,13200000.0
2007-10-23 03:54:00,1.18423,1.18473,1.18413,1.18413,7400000.0
2007-10-23 03:55:00,1.1843,1.18473,1.1843,1.18452,21200000.0
2007-10-23 03:56:00,1.18467,1.18512,1.18455,1.18488,26400000.0
2007-10-23 03:57:00,1.18505,1.18505,1.18462,1.18474,12200000.0
2007-10-23 03:58:00,1.18445,1.18485,1.18427,1.18427,10800000.0
2007-10-23 03:59:00,1.18405,1.18484,1.18405,1.18449,14200000.0
2007-10-23 04:00:00,1.18449,1.18449,1.18406,1.18415,27400000.0
2007-10-23 04:01:00,1.18425,1.18452,1.18425,1.18436,6200000.0
2007-10-23 04:02:00,1.18452,1.18478,1.18412,1.18448,11400000.0
2007-10-23 04:03:00,1.18412,1.18417,1.18412,1.18417,3400000.0
2007-10-23 04:04:00,1.18396,1.18425,1.18354,1.18354,19000000.0
2007-10-23 04:05:00,1.18393,1.18425,1.18387,1.18397,10000000.0
2007-10-23 04:06:00,1.18409,1.18441,1.18404,1.18412,9200000.0
2007-10-23 04:07:00,1.18437,1.18461,1.18437,1.18461,25200000.0
2007-10-23 04:08:00,1.18383,1.18426,1.18383,1.18418,9400000.0
2007-10-23 04:09:00,1.18428,1.18479,1.18418,1.18441,15400000.0
2007-10-23 04:10:00,1.18447,1.18447,1.18419,1.18436,8200000.0
2007-10-23 04:11:00,1.18434,1.1847,1.18432,1.18441,26200000.0
2007-10-23 04:12:00,1.1848,1.185,1.1847,1.1848,18800000.0
2007-10-23 04:13:00,1.18468,1.18468,1.18394,1.18418,18800000.0
2007-10-23 04:14:00,1.18439,1.18465,1.18406,1.18431,17000000.0
2007-10-23 04:15:00,1.18467,1.18467,1.18411,1.18419,16600000.0
2007-10-23 04:16:00,1.1841,1.1841,1.18299,1.18307,11600000.0
2007-10-23 04:17:00,1.18334,1.18386,1.18334,1.18363,23200000.0
2007-10-23 04:18:00,1.1837,1.18469,1.1837,1.18469,8400000.0
2007-10-23 04:19:00,1.18397,1.18418,1.18373,1.18418,22200000.0
2007-10-23 04:20:00,1.18412,1.1844,1.18376,1.18376,11000000.0
2007-10-23 04:21:00,1.18398,1.18411,1.1838,1.18411,11200000.0
2007-10-23 04:22:00,1.18402,1.18434,1.18402,1.18411,11400000.0
2007-10-23 04:23:00,1.18393,1.18393,1.18355,1.18355,21800000.0
2007-10-23 04:24:00,1.18355,1.18376,1.18301,1.1831,14800000.0
2007-10-23 04:25:00,1.18329,1.18363,1.18305,1.18305,16200000.0
2007-10-23 04:26:00,1.18351,1.18376,1.18319,1.18344,10000000.0
2007-10-23 04:27:00,1.1834,1.18381,1.18327,1.18381,20000000.0
2007-10-23 04:28:00,1.18393,1.18393,1.18364,1.18364,7400000.0
2007-10-23 04:29:00,1.18355,1.18419,1.18355,1.18388,18800000.0
2007-10-23 04:30:00,1.18357,1.18357,1.18351,1.18351,7200000.0
2007-10-23 04:31:00,1.18304,1.18324,1.18304,1.18324,21600000.0
2007-10-23 04:32:00,1.18339,1.18348,1.1831,1.18343,12400000.0
2007-10-23 04:33:00,1.18382,1.1839,1.18324,1.18386,23600000.0
2007-10-23 04:34:00,1.18339,1.18339,1.18311,1.18335,8800000.0
2007-10-23 04:35:00,1.18373,1.18378,1.1835,1.18366,21200000.0
2007-10-23 04:36:00,1.18351,1.18367,1.18324,1.18344,22600000.0
2007-10-23 04:37:00,1.1829,1.18357,1.18287,1.18322,16600000.0
2007-10-23 04:38:00,1.18311,1.18339,1.18296,1.18339,16600000.0
2007-10-23 04:39:00,1.18332,1.18332,1.18299,1.18316,11200000.0
2007-10-23 04:40:00,1.18342,1.18361,1.1831,1.1831,8400000.0
2007-10-23 04:41:00,1.1832,1.1832,1.18291,1.18295,11800000.0
2007-10-23 04:42:00,1.18324,1.18343,1.18311,1.18314,9400000.0
2007-10-23 04:43:00,1.18296,1.18332,1.1826,1.18264,14000000.0
2007-10-23 04:44:00,1.18344,1.18349,1.18316,1.18316,8800000.0
2007-10-23 04:45:00,1.18299,1.1832,1.18299,1.18306,9200000.0
2007-10-23 04:46:00,1.18339,1.18354,1.18329,1.18343,22800000.0
2007-10-23 04:47:00,1.18363,1.18376,1.18335,1.18348,11000000.0
2007-10-23 04:48:00,1.18326,1.18327,1.18303,1.18309,15800000.0
2007-10-23 04:49:00,1.18338,1.18363,1.18328,1.18333,11600000.0
2007-10-23 04:50:00,1.18337,1.18337,1.183,1.18318,16000000.0
2007-10-23 04:51:00,1.18306,1.18336,1.18298,1.18305,23200000.0
2007-10-23 04:52:00,1.18296,1.18352,1.18296,1.18348,18800000.0
2007-10-23 04:53:00,1.1835,1.18404,1.18315,1.1836,27600000.0
2007-10-23 04:54:00,1.18375,1.18375,1.18292,1.18307,23000000.0
2007-10-23 04:55:00,1.1832,1.18359,1.1831,1.1831,22800000.0
2007-10-23 04:56:00,1.18314,1.18348,1.18295,1.18341,17400000.0
2007-10-23 04:57:00,1.1837,1.1838,1.1835,1.1835,2600000.0
2007-10-23 04:58:00,1.18315,1.18333,1.18315,1.18333,2600000.0
2007-10-23 04:59:00,1.18335,1.18338,1.18324,1.18329,6400000.0
2007-10-23 05:00:00,1.18393,1.18414,1.18385,1.18414,17600000.0
2007-10-23 05:01:00,1.18398,1.18411,1.18374,1.18391,10000000.0
2007-10-23 05:02:00,1.18382,1.18436,1.18382,1.18387,10600000.0
2007-10-23 05:03:00,1.18388,1.18393,1.18372,1.1839,7400000.0
2007-10-23 05:04:00,1.18423,1.18428,1.18391,1.18395,20400000.0
2007-10-23 05:05:00,1.18392,1.184,1.18382,1.18397,21600000.0
2007-10-23 05:06:00,1.18356,1.1843,1.18356,1.1843,21000000.0
2007-10-23 05:07:00,1.18418,1.18425,1.1839,1.18425,10000000.0
2007-10-23 05:08:00,1.18403,1.18427,1.18383,1.184,7800000.0
2007-10-23 05:09:00,1.18399,1.18407,1.18367,1.18407,11800000.0
2007-10-23 05:10:00,1.184,1.18471,1.184,1.18426,17200000.0
2007-10-23 05:11:00,1.1841,1.18439,1.18405,1.18424,18600000.0
2007-10-23 05:12:00,1.18424,1.18429,1.184,1.184,10600000.0
2007-10-23 05:13:00,1.18402,1.1842,1.18377,1.18395,15000000.0
2007-10-23 05:14:00,1.18416,1.18427,1.18394,1.18427,26600000.0
2007-10-23 05:15:00,1.18421,1.18454,1.18408,1.18425,20400000.0
2007-10-23 05:16:00,1.18432,1.18435,1.18396,1.18421,22000000.0
2007-10-23 05:17:00,1.18426,1.18448,1.18407,1.18436,18800000.0
2007-10-23 05:18:00,1.18445,1.18476,1.18435,1.18435,13000000.0
2007-10-23 05:19:00,1.18458,1.18458,1.1843,1.1843,13000000.0
2007-10-23 05:20:00,1.1845,1.18497,1.18419,1.18457,17000000.0
2007-10-23 05:21:00,1.18457,1.18493,1.18457,1.18493,19800000.0
2007-10-23 05:22:00,1.18458,1.18487,1.18458,1.18468,14800000.0
2007-10-23 05:23:00,1.18424,1.18435,1.18389,1.184,31400000.0
2007-10-23 05:24:00,1.18391,1.18443,1.18381,1.18391,18400000.0
2007-10-23 05:25:00,1.18434,1.18442,1.18416,1.18417,14400000.0
2007-10-23 05:26:00,1.18389,1.18468,1.18389,1.18401,10400000.0
2007-10-23 05:27:00,1.18416,1.18452,1.18408,1.18413,16400000.0
2007-10-23 05:28:00,1.18427,1.18457,1.18417,1.18417,6800000.0
2007-10-23 05:29:00,1.18444,1.18444,1.18373,1.184,14200000.0
2007-10-23 05:30:00,1.18413,1.18449,1.18406,1.18421,21400000.0
2007-10-23 05:31:00,1.18419,1.18451,1.18405,1.18405,15000000.0
2007-10-23 05:32:00,1.18403,1.18435,1.18391,1.18416,10200000.0
2007-10-23 05:33:00,1.18396,1.18409,1.18362,1.18371,15600000.0
2007-10-23 05:34:00,1.18388,1.18395,1.18351,1.18378,13000000.0
2007-10-23 05:35:00,1.18338,1.18352,1.18325,1.18327,13200000.0
2007-10-23 05:36:00,1.1836,1.1838,1.1835,1.1838,9600000.0
2007-10-23 05:37:00,1.18323,1.18346,1.18316,1.18316,9600000.0
2007-10-23 05:38:00,1.18317,1.18344,1.18317,1.18344,4800000.0
2007-10-23 05:39:00,1.18376,1.18416,1.18348,1.18378,17600000.0
2007-10-23 05:40:00,1.18354,1.18385,1.18339,1.18362,17600000.0
2007-10-23 05:41:00,1.18377,1.1838,1.18347,1.18347,16600000.0
2007-10-23 05:42:00,1.184,1.1844,1.184,1.1844,22000000.0
2007-10-23 05:43:00,1.18419,1.18457,1.18419,1.18437,22000000.0
2007-10-23 05:44:00,1.18459,1.18485,1.18411,1.18411,6200000.0
2007-10-23 05:45:00,1.18358,1.18444,1.18358,1.18444,27200000.0
2007-10-23 05:46:00,1.18465,1.18485,1.18448,1.18464,20600000.0
2007-10-23 05:47:00,1.18456,1.18473,1.18448,1.18469,20800000.0
2007-10-23 05:48:00,1.1844,1.18505,1.1844,1.18464,7600000.0
2007-10-23 05:49:00,1.18422,1.18454,1.1839,1.18399,14200000.0
2007-10-23 05:50:00,1.18391,1.18421,1.1839,1.1839,20600000.0
2007-10-23 05:51:00,1.18366,1.18408,1.18366,1.18398,13400000.0
2007-10-23 05:52:00,1.1839,1.18434,1.18376,1.18421,20400000.0
2007-10-23 05:53:00,1.18423,1.18465,1.18406,1.1841,10000000.0
2007-10-23 05:54:00,1.18433,1.18476,1.18412,1.18428,13000000.0
2007-10-23 05:55:00,1.18439,1.18439,1.1837,1.18408,18000000.0
2007-10-23 05:56:00,1.18421,1.18433,1.18392,1.18423,9400000.0
2007-10-23 05:57:00,1.18418,1.18436,1.18382,1.18436,19000000.0
2007-10-23 05:58:00,1.18405,1.18455,1.18364,1.18455,16800000.0
2007-10-23 05:59:00,1.18391,1.1843,1.18377,1.18377,8200000.0
2007-10-23 06:00:00,1.18411,1.18441,1.1839,1.18424,21000000.0
2007-10-23 06:01:00,1.18439,1.18439,1.1837,1.18397,12600000.0
2007-10-23 06:02:00,1.18369,1.18403,1.18358,1.18403,10000000.0
2007-10-23 06:03:00,1.18396,1.18412,1.18379,1.18385,10400000.0
2007-10-23 06:04:00,1.18417,1.18417,1.18329,1.1834,19200000.0
2007-10-23 06:05:00,1.18366,1.18381,1.18345,1.18345,17200000.0
2007-10-23 06:06:00,1.18341,1.18358,1.18301,1.18316,12200000.0
2007-10-23 06:07:00,1.18318,1.1834,1.18287,1.1834,24000000.0
2007-10-23 06:08:00,1.1832,1.18324,1.18306,1.18306,16200000.0
2007-10-23 06:09:00,1.18312,1.18312,1.18297,1.18301,9000000.0
2007-10-23 06:10:00,1.18317,1.18342,1.18317,1.18323,14800000.0
2007-10-23 06:11:00,1.18343,1.18381,1.18342,1.18376,6800000.0
2007-10-23 06:12:00,1.18405,1.18483,1.18405,1.18421,22800000.0
2007-10-23 06:13:00,1.18405,1.18414,1.18369,1.18371,7600000.0
2007-10-23 06:14:00,1.1834,1.18373,1.18319,1.18371,27200000.0
2007-10-23 06:15:00,1.18364,1.18376,1.18353,1.18374,14400000.0
2007-10-23 06:16:00,1.1839,1.184,1.1837,1.1837,24600000.0
2007-10-23 06:17:00,1.18368,1.18368,1.1833,1.1833,24600000.0
2007-10-23 06:18:00,1.18318,1.18353,1.183,1.18347,20200000.0
2007-10-23 06:19:00,1.18288,1.18326,1.18288,1.18288,21400000.0
2007-10-23 06:20:00,1.18304,1.18304,1.18301,1.18301,10800000.0
2007-10-23 06:21:00,1.18287,1.18329,1.18287,1.18308,7000000.0
2007-10-23 06:22:00,1.18345,1.18345,1.18293,1.18345,17800000.0
2007-10-23 06:23:00,1.18322,1.18326,1.18302,1.18308,9200000.0
2007-10-23 06:24:00,1.1833,1.1837,1.1833,1.1835,10200000.0
2007-10-23 06:25:00,1.18335,1.18343,1.18316,1.18316,10200000.0
2007-10-23 06:26:00,1.18327,1.18344,1.18319,1.1833,11800000.0
2007-10-23 06:27:00,1.18318,1.18357,1.18318,1.18326,14800000.0
2007-10-23 06:28:00,1.18351,1.18351,1.18287,1.18287,12000000.0
2007-10-23 06:29:00,1.18331,1.18331,1.18297,1.18302,10800000.0
2007-10-23 06:30:00,1.1831,1.18371,1.1831,1.18321,24000000.0
2007-10-23 06:31:00,1.1838,1.1838,1.1837,1.1837,10800000.0
2007-10-23 06:32:00,1.18323,1.18367,1.18323,1.18367,10800000.0
2007-10-23 06:33:00,1.18323,1.18369,1.18323,1.18341,21800000.0
2007-10-23 06:34:00,1.1839,1.1842,1.1839,1.1839,14600000.0
2007-10-23 06:35:00,1.18388,1.18388,1.18318,1.18337,14600000.0
2007-10-23 06:36:00,1.18336,1.1834,1.18307,1.18336,20400000.0
2007-10-23 06:37:00,1.18338,1.18385,1.18333,1.18382,19200000.0
2007-10-23 06:38:00,1.1842,1.18451,1.18409,1.18416,12200000.0
2007-10-23 06:39:00,1.18455,1.18471,1.18422,1.18422,11200000.0
2007-10-23 06:40:00,1.18432,1.18491,1.18432,1.18459,9000000.0
2007-10-23 06:41:00,1.18476,1.18501,1.18476,1.18499,13800000.0
2007-10-23 06:42:00,1.18518,1.1853,1.18446,1.18501,13800000.0
2007-10-23 06:43:00,1.18517,1.18523,1.18496,1.18523,17800000.0
2007-10-23 06:44:00,1.18522,1.18547,1.18461,1.18461,13400000.0
2007-10-23 06:45:00,1.18457,1.1848,1.18453,1.18463,10200000.0
2007-10-23 06:46:00,1.18434,1.18447,1.18391,1.18394,35400000.0
2007-10-23 06:47:00,1.18335,1.18402,1.18335,1.18402,18200000.0
2007-10-23 06:48:00,1.18436,1.18436,1.18383,1.18383,14400000.0
2007-10-23 06:49:00,1.18392,1.18392,1.18365,1.18365,10000000.0
2007-10-23 06:50:00,1.18353,1.18381,1.18353,1.18381,8000000.0
2007-10-23 06:51:00,1.18386,1.18432,1.18379,1.18426,13400000.0
2007-10-23 06:52:00,1.18395,1.18444,1.18393,1.18393,13200000.0
2007-10-23 06:53:00,1.18414,1.18437,1.18399,1.18407,15400000.0
2007-10-23 06:54:00,1.18418,1.18449,1.18418,1.18441,20600000.0
2007-10-23 06:55:00,1.18467,1.18467,1.1842,1.18435,22600000.0
2007-10-23 06:56:00,1.18433,1.18485,1.18389,1.18465,16800000.0
2007-10-23 06:57:00,1.18426,1.18462,1.18424,1.18447,14000000.0
2007-10-23 06:58:00,1.18447,1.18458,1.18413,1.18428,26400000.0
2007-10-23 06:59:00,1.18466,1.18466,1.18434,1.18445,26000000.0
2007-10-23 07:00:00,1.18392,1.18416,1.18341,1.18341,20800000.0
2007-10-23 07:01:00,1.1836,1.18365,1.18317,1.18328,19600000.0
2007-10-23 07:02:00,1.18377,1.18393,1.18365,1.18393,7400000.0
2007-10-23 07:03:00,1.18368,1.18368,1.18297,1.18302,10000000.0
2007-10-23 07:04:00,1.18309,1.18344,1.18309,1.18342,8400000.0
2007-10-23 07:05:00,1.18365,1.18372,1.18321,1.18352,19600000.0
2007-10-23 07:06:00,1.18353,1.18353,1.18317,1.18329,11000000.0
2007-10-23 07:07:00,1.18353,1.18356,1.18299,1.18351,18800000.0
2007-10-23 07:08:00,1.18366,1.18366,1.18328,1.18337,7000000.0
2007-10-23 07:09:00,1.1838,1.1838,1.1835,1.1835,11000000.0
2007-10-23 07:10:00,1.18329,1.18353,1.18318,1.18318,11000000.0
2007-10-23 07:11:00,1.18346,1.18377,1.18346,1.18353,13800000.0
2007-10-23 07:12:00,1.18294,1.18315,1.18271,1.18294,16600000.0
2007-10-23 07:13:00,1.18291,1.18349,1.18291,1.18349,7400000.0
2007-10-23 07:14:00,1.18359,1.18385,1.18355,1.18355,10400000.0
2007-10-23 07:15:00,1.18362,1.18362,1.18315,1.18353,7000000.0
2007-10-23 07:16:00,1.1836,1.1836,1.18311,1.18355,12800000.0
2007-10-23 07:17:00,1.18338,1.18338,1.18301,1.18311,16000000.0
2007-10-23 07:18:00,1.1832,1.18366,1.18319,1.18319,8200000.0
2007-10-23 07:19:00,1.18327,1.18342,1.18288,1.18293,24400000.0
2007-10-23 07:20:00,1.18302,1.18318,1.18279,1.18299,19800000.0
2007-10-23 07:21:00,1.18296,1.18329,1.18296,1.18297,19000000.0
2007-10-23 07:22:00,1.18311,1.18336,1.18282,1.18336,16200000.0
2007-10-23 07:23:00,1.18377,1.18377,1.18323,1.18341,12200000.0
2007-10-23 07:24:00,1.18331,1.18332,1.18331,1.18332,2000000.0
2007-10-23 07:25:00,1.18355,1.18428,1.18355,1.18428,7400000.0
2007-10-23 07:26:00,1.18368,1.18391,1.18368,1.18368,16400000.0
2007-10-23 07:27:00,1.18365,1.18409,1.18357,1.18409,18400000.0
2007-10-23 07:28:00,1.1836,1.18415,1.1836,1.18415,23200000.0
2007-10-23 07:29:00,1.18379,1.18412,1.18364,1.18377,16800000.0
2007-10-23 07:30:00,1.1841,1.18442,1.18381,1.18426,16000000.0
2007-10-23 07:31:00,1.18357,1.18357,1.18333,1.18333,17800000.0
2007-10-23 07:32:00,1.18333,1.18365,1.18315,1.18319,10000000.0
2007-10-23 07:33:00,1.18254,1.18254,1.18178,1.18254,10800000.0
2007-10-23 07:34:00,1.18292,1.18345,1.18266,1.18345,17800000.0
2007-10-23 07:35:00,1.18313,1.18342,1.18269,1.18324,28200000.0
2007-10-23 07:36:00,1.18219,1.18273,1.18219,1.18264,7200000.0
2007-10-23 07:37:00,1.18283,1.18314,1.18279,1.18294,16400000.0
2007-10-23 07:38:00,1.18331,1.18389,1.18322,1.18323,17600000.0
2007-10-23 07:39:00,1.18332,1.18332,1.18305,1.18317,10200000.0
2007-10-23 07:40:00,1.18276,1.18286,1.18253,1.18253,11400000.0
2007-10-23 07:41:00,1.18275,1.18288,1.18223,1.18288,15200000.0
2007-10-23 07:42:00,1.18289,1.18299,1.18262,1.18268,18600000.0
2007-10-23 07:43:00,1.18225,1.18266,1.18225,1.18266,8200000.0
2007-10-23 07:44:00,1.18296,1.1834,1.18265,1.18284,10800000.0
2007-10-23 07:45:00,1.18309,1.18341,1.18283,1.18341,17800000.0
2007-10-23 07:46:00,1.18289,1.18321,1.18289,1.18308,8200000.0
2007-10-23 07:47:00,1.1833,1.18331,1.18308,1.18331,7000000.0
2007-10-23 07:48:00,1.18305,1.18348,1.18305,1.18324,8800000.0
2007-10-23 07:49:00,1.18307,1.18339,1.18269,1.18339,19400000.0
2007-10-23 07:50:00,1.18325,1.1836,1.18296,1.18318,15400000.0
2007-10-23 07:51:00,1.1837,1.1837,1.1836,1.1836,10600000.0
2007-10-23 07:52:00,1.18326,1.18326,1.18266,1.18266,10600000.0
2007-10-23 07:53:00,1.18352,1.1839,1.18326,1.18326,18000000.0
2007-10-23 07:54:00,1.18355,1.18381,1.18355,1.18381,8600000.0
2007-10-23 07:55:00,1.18339,1.18369,1.18328,1.18356,13000000.0
2007-10-23 07:56:00,1.18381,1.18381,1.18335,1.1838,24400000.0
2007-10-23 07:57:00,1.18389,1.18405,1.18361,1.18364,18600000.0
2007-10-23 07:58:00,1.18365,1.184,1.18358,1.18358,22800000.0
2007-10-23 07:59:00,1.18361,1.18367,1.18335,1.18367,18800000.0
2007-10-23 08:00:00,1.18363,1.18416,1.18363,1.18389,25400000.0
2007-10-23 08:01:00,1.18419,1.18441,1.18325,1.18325,14200000.0
2007-10-23 08:02:00,1.18294,1.18346,1.18293,1.18346,12400000.0
2007-10-23 08:03:00,1.18363,1.18398,1.18363,1.18379,17200000.0
2007-10-23 08:04:00,1.18398,1.18398,1.18297,1.18351,12000000.0
2007-10-23 08:05:00,1.18357,1.18357,1.18315,1.18355,22600000.0
2007-10-23 08:06:00,1.18333,1.18388,1.18333,1.18341,7400000.0
2007-10-23 08:07:00,1.18398,1.18416,1.18368,1.18393,17600000.0
2007-10-23 08:08:00,1.1838,1.18407,1.18356,1.18356,13800000.0
2007-10-23 08:09:00,1.18395,1.18432,1.18381,1.18432,36600000.0
2007-10-23 08:10:00,1.18409,1.18409,1.18363,1.18363,12000000.0
2007-10-23 08:11:00,1.18389,1.18389,1.18362,1.18362,18200000.0
2007-10-23 08:12:00,1.18361,1.18381,1.18347,1.18351,20400000.0
2007-10-23 08:13:00,1.18369,1.1843,1.18369,1.18385,9800000.0
2007-10-23 08:14:00,1.18416,1.18416,1.18331,1.1836,15600000.0
2007-10-23 08:15:00,1.18368,1.18394,1.18352,1.18394,12400000.0
2007-10-23 08:16:00,1.18383,1.18387,1.18365,1.18387,10800000.0
2007-10-23 08:17:00,1.18397,1.18397,1.18355,1.18355,14600000.0
2007-10-23 08:18:00,1.18374,1.18374,1.18326,1.18372,8800000.0
2007-10-23 08:19:00,1.18383,1.18388,1.18305,1.18305,13000000.0
2007-10-23 08:20:00,1.18279,1.18302,1.18266,1.1828,12000000.0
2007-10-23 08:21:00,1.18288,1.18345,1.18288,1.183,18000000.0
2007-10-23 08:22:00,1.18289,1.18347,1.18283,1.18317,14200000.0
2007-10-23 08:23:00,1.18373,1.18388,1.18344,1.18348,30400000.0
2007-10-23 08:24:00,1.18354,1.18355,1.18328,1.18328,6800000.0
2007-10-23 08:25:00,1.18334,1.1837,1.18334,1.18352,9000000.0
2007-10-23 08:26:00,1.18363,1.18371,1.18339,1.18344,12400000.0
2007-10-23 08:27:00,1.18358,1.18365,1.1832,1.18326,21000000.0
2007-10-23 08:28:00,1.18298,1.18347,1.18289,1.18347,23000000.0
2007-10-23 08:29:00,1.18314,1.18337,1.18314,1.18329,18000000.0
2007-10-23 08:30:00,1.18308,1.18355,1.18308,1.18319,22400000.0
2007-10-23 08:31:00,1.18317,1.18344,1.1831,1.18333,17400000.0
2007-10-23 08:32:00,1.18385,1.18385,1.18326,1.18353,31200000.0
2007-10-23 08:33:00,1.18339,1.18356,1.18288,1.18288,17600000.0
2007-10-23 08:34:00,1.18289,1.18314,1.1828,1.18314,7400000.0
2007-10-23 08:35:00,1.1831,1.1836,1.1831,1.18313,10600000.0
2007-10-23 08:36:00,1.1829,1.1829,1.18259,1.18259,6800000.0
2007-10-23 08:37:00,1.18306,1.18306,1.18262,1.1829,6200000.0
2007-10-23 08:38:00,1.18291,1.18333,1.18267,1.18323,24600000.0
2007-10-23 08:39:00,1.18287,1.18287,1.18276,1.18286,14000000.0
2007-10-23 08:40:00,1.18306,1.18337,1.18292,1.18322,18600000.0
2007-10-23 08:41:00,1.1836,1.18374,1.18333,1.18374,12600000.0
2007-10-23 08:42:00,1.18379,1.18406,1.18343,1.18355,18800000.0
2007-10-23 08:43:00,1.18382,1.18408,1.18335,1.18387,11600000.0
2007-10-23 08:44:00,1.18381,1.18405,1.18362,1.18373,19600000.0
2007-10-23 08:45:00,1.18429,1.1843,1.18389,1.18427,26000000.0
2007-10-23 08:46:00,1.1844,1.1845,1.184,1.1844,10200000.0
2007-10-23 08:47:00,1.18404,1.18445,1.18401,1.18401,10200000.0
2007-10-23 08:48:00,1.18405,1.18438,1.18392,1.18393,10000000.0
2007-10-23 08:49:00,1.18403,1.18422,1.18384,1.18413,20600000.0
2007-10-23 08:50:00,1.18392,1.18436,1.18387,1.18398,21000000.0
2007-10-23 08:51:00,1.18387,1.18439,1.18359,1.18439,67800000.0
2007-10-23 08:52:00,1.18453,1.1849,1.18435,1.1847,17200000.0
2007-10-23 08:53:00,1.18458,1.18513,1.18449,1.18449,14200000.0
2007-10-23 08:54:00,1.18461,1.18513,1.18458,1.1848,11800000.0
2007-10-23 08:55:00,1.1846,1.18478,1.18435,1.18437,20800000.0
2007-10-23 08:56:00,1.1842,1.1846,1.18412,1.18412,21000000.0
2007-10-23 08:57:00,1.1848,1.18502,1.1848,1.18502,8400000.0
2007-10-23 08:58:00,1.18507,1.18527,1.18459,1.18475,28000000.0
2007-10-23 08:59:00,1.18485,1.18525,1.18485,1.18507,15800000.0
2007-10-23 09:00:00,1.18542,1.18551,1.18503,1.18516,107400000.0
2007-10-23 09:01:00,1.18584,1.18584,1.1854,1.18548,6800000.0
2007-10-23 09:02:00,1.18554,1.18572,1.1852,1.18559,10000000.0
2007-10-23 09:03:00,1.18576,1.18603,1.18547,1.18547,35800000.0
2007-10-23 09:04:00,1.18492,1.18492,1.1841,1.18461,15600000.0
2007-10-23 09:05:00,1.18495,1.18543,1.18494,1.18505,18200000.0
2007-10-23 09:06:00,1.18539,1.18539,1.18496,1.18502,12800000.0
2007-10-23 09:07:00,1.18539,1.18573,1.18511,1.18565,26800000.0
2007-10-23 09:08:00,1.18565,1.18585,1.18565,1.18565,16200000.0
2007-10-23 09:09:00,1.1857,1.18573,1.18556,1.18556,13000000.0
2007-10-23 09:10:00,1.18536,1.18577,1.18524,1.18546,20400000.0
2007-10-23 09:11:00,1.18564,1.18584,1.18543,1.18544,20200000.0
2007-10-23 09:12:00,1.1859,1.1859,1.1857,1.1859,11400000.0
2007-10-23 09:13:00,1.18561,1.18601,1.18546,1.18562,11400000.0
2007-10-23 09:14:00,1.18579,1.18595,1.18565,1.18595,11400000.0
2007-10-23 09:15:00,1.18593,1.18593,1.1856,1.18587,19600000.0
2007-10-23 09:16:00,1.18594,1.18594,1.1852,1.1852,15200000.0
2007-10-23 09:17:00,1.18524,1.18591,1.18506,1.18591,18600000.0
2007-10-23 09:18:00,1.18597,1.18612,1.18566,1.18593,22200000.0
2007-10-23 09:19:00,1.18623,1.18656,1.18595,1.18627,29600000.0
2007-10-23 09:20:00,1.18622,1.18625,1.18589,1.18606,16000000.0
2007-10-23 09:21:00,1.18583,1.18623,1.18581,1.18581,6200000.0
2007-10-23 09:22:00,1.18598,1.18617,1.1857,1.18617,12400000.0
2007-10-23 09:23:00,1.18614,1.18638,1.18607,1.18638,7400000.0
2007-10-23 09:24:00,1.18577,1.18609,1.18577,1.18587,20200000.0
2007-10-23 09:25:00,1.18581,1.18628,1.18577,1.18584,14800000.0
2007-10-23 09:26:00,1.18532,1.18556,1.18507,1.18507,31600000.0
2007-10-23 09:27:00,1.18525,1.1862,1.18525,1.18589,17000000.0
2007-10-23 09:28:00,1.18575,1.18606,1.18575,1.18606,10200000.0
2007-10-23 09:29:00,1.1862,1.18646,1.1859,1.1859,15400000.0
2007-10-23 09:30:00,1.18541,1.18541,1.18518,1.1853,32400000.0
2007-10-23 09:31:00,1.18538,1.18578,1.18519,1.18578,17000000.0
2007-10-23 09:32:00,1.18603,1.18613,1.18545,1.18561,37400000.0
2007-10-23 09:33:00,1.18561,1.18596,1.18561,1.18596,18600000.0
2007-10-23 09:34:00,1.18582,1.18612,1.18582,1.18584,12600000.0
2007-10-23 09:35:00,1.18586,1.18612,1.18585,1.18609,14600000.0
2007-10-23 09:36:00,1.18579,1.18617,1.18565,1.18565,10600000.0
2007-10-23 09:37:00,1.1856,1.18605,1.1856,1.1856,16400000.0
2007-10-23 09:38:00,1.18602,1.18633,1.1859,1.18633,15400000.0
2007-10-23 09:39:00,1.18613,1.18641,1.18606,1.18641,11600000.0
2007-10-23 09:40:00,1.18658,1.18658,1.18594,1.1863,22000000.0
2007-10-23 09:41:00,1.18635,1.18651,1.18623,1.18623,21600000.0
2007-10-23 09:42:00,1.18665,1.18665,1.18595,1.186,17400000.0
2007-10-23 09:43:00,1.18565,1.18587,1.18542,1.18566,33200000.0
2007-10-23 09:44:00,1.18549,1.18573,1.18524,1.18524,15800000.0
2007-10-23 09:45:00,1.1856,1.18575,1.18534,1.18575,21800000.0
2007-10-23 09:46:00,1.18573,1.18573,1.18544,1.18544,13200000.0
2007-10-23 09:47:00,1.1855,1.18622,1.1855,1.18579,18200000.0
2007-10-23 09:48:00,1.18575,1.18595,1.18542,1.18542,23800000.0
2007-10-23 09:49:00,1.18553,1.18585,1.1854,1.1854,11000000.0
2007-10-23 09:50:00,1.18564,1.18564,1.18531,1.18563,16400000.0
2007-10-23 09:51:00,1.18533,1.18556,1.18533,1.18556,2600000.0
2007-10-23 09:52:00,1.18515,1.18564,1.18515,1.18533,20600000.0
2007-10-23 09:53:00,1.18571,1.18571,1.18519,1.18559,20000000.0
2007-10-23 09:54:00,1.18545,1.18591,1.18545,1.18586,17800000.0
2007-10-23 09:55:00,1.18621,1.18621,1.18545,1.18588,20200000.0
2007-10-23 09:56:00,1.18579,1.18579,1.18521,1.18521,29200000.0
2007-10-23 09:57:00,1.18532,1.1855,1.18511,1.18511,11400000.0
2007-10-23 09:58:00,1.18517,1.18529,1.18487,1.18515,12400000.0
2007-10-23 09:59:00,1.18527,1.18527,1.18485,1.18492,14600000.0
2007-10-23 10:00:00,1.18512,1.18555,1.18491,1.18502,15400000.0
2007-10-23 10:01:00,1.18521,1.18521,1.18486,1.18486,12600000.0
2007-10-23 10:02:00,1.185,1.185,1.18475,1.18475,13000000.0
2007-10-23 10:03:00,1.1848,1.18552,1.1848,1.18502,16800000.0
2007-10-23 10:04:00,1.18525,1.18547,1.18495,1.18497,29200000.0
2007-10-23 10:05:00,1.185,1.18531,1.18484,1.18484,51000000.0
2007-10-23 10:06:00,1.18472,1.18507,1.1846,1.18484,18000000.0
2007-10-23 10:07:00,1.18505,1.18567,1.18505,1.18516,10400000.0
2007-10-23 10:08:00,1.1855,1.18577,1.18528,1.1856,9400000.0
2007-10-23 10:09:00,1.18543,1.18576,1.1854,1.18576,17600000.0
2007-10-23 10:10:00,1.18591,1.18662,1.18591,1.18636,24600000.0
2007-10-23 10:11:00,1.18641,1.18685,1.18606,1.18625,21800000.0
2007-10-23 10:12:00,1.18625,1.18631,1.18578,1.18585,92800000.0
2007-10-23 10:13:00,1.18584,1.18593,1.18548,1.18593,16200000.0
2007-10-23 10:14:00,1.18557,1.18571,1.18544,1.18571,11400000.0
2007-10-23 10:15:00,1.18563,1.18563,1.18505,1.18539,20800000.0
2007-10-23 10:16:00,1.18523,1.18564,1.18523,1.18538,13200000.0
2007-10-23 10:17:00,1.18558,1.18601,1.18558,1.18596,17800000.0
2007-10-23 10:18:00,1.18602,1.18645,1.18585,1.18638,9200000.0
2007-10-23 10:19:00,1.18617,1.18678,1.18605,1.18613,14200000.0
2007-10-23 10:20:00,1.18611,1.18664,1.18611,1.18636,21200000.0
2007-10-23 10:21:00,1.18582,1.18602,1.18556,1.18572,12400000.0
2007-10-23 10:22:00,1.18521,1.18554,1.18521,1.18554,8200000.0
2007-10-23 10:23:00,1.18557,1.18589,1.18557,1.18589,6200000.0
2007-10-23 10:24:00,1.18583,1.18614,1.18563,1.18575,26400000.0
2007-10-23 10:25:00,1.18589,1.18622,1.18583,1.18609,15800000.0
2007-10-23 10:26:00,1.18623,1.18623,1.1858,1.18596,18800000.0
2007-10-23 10:27:00,1.18581,1.18619,1.18576,1.18599,13600000.0
2007-10-23 10:28:00,1.1861,1.1861,1.1861,1.1861,12400000.0
2007-10-23 10:29:00,1.1859,1.18627,1.18569,1.18627,12400000.0
2007-10-23 10:30:00,1.18619,1.18632,1.1857,1.18606,17200000.0
2007-10-23 10:31:00,1.18599,1.18668,1.18599,1.18668,11000000.0
2007-10-23 10:32:00,1.18592,1.18592,1.18549,1.18549,21000000.0
2007-10-23 10:33:00,1.1854,1.18576,1.18514,1.18576,20400000.0
2007-10-23 10:34:00,1.18538,1.18615,1.18506,1.18509,126000000.0
2007-10-23 10:35:00,1.18563,1.18563,1.18469,1.18481,12400000.0
2007-10-23 10:36:00,1.18565,1.18604,1.18532,1.18604,15600000.0
2007-10-23 10:37:00,1.18558,1.18586,1.18546,1.18553,12200000.0
2007-10-23 10:38:00,1.18563,1.18586,1.18533,1.18554,11000000.0
2007-10-23 10:39:00,1.18536,1.18567,1.18536,1.18558,13200000.0
2007-10-23 10:40:00,1.18566,1.18566,1.18509,1.18509,16800000.0
2007-10-23 10:41:00,1.18516,1.18532,1.18495,1.18495,11600000.0
2007-10-23 10:42:00,1.18511,1.18549,1.18501,1.18525,18200000.0
2007-10-23 10:43:00,1.18504,1.18528,1.18501,1.18528,12000000.0
2007-10-23 10:44:00,1.18539,1.18546,1.18519,1.18519,10200000.0
2007-10-23 10:45:00,1.18601,1.18632,1.18561,1.18578,15600000.0
2007-10-23 10:46:00,1.18566,1.18594,1.18561,1.18577,47400000.0
2007-10-23 10:47:00,1.18587,1.18591,1.18557,1.18584,13200000.0
2007-10-23 10:48:00,1.18579,1.18597,1.18568,1.18569,19400000.0
2007-10-23 10:49:00,1.18571,1.1859,1.1854,1.1859,14400000.0
2007-10-23 10:50:00,1.18579,1.18584,1.18557,1.18569,22000000.0
2007-10-23 10:51:00,1.18522,1.18612,1.1852,1.18612,25000000.0
2007-10-23 10:52:00,1.18604,1.18624,1.18568,1.18575,101400000.0
2007-10-23 10:53:00,1.18589,1.18619,1.18588,1.186,29200000.0
2007-10-23 10:54:00,1.18625,1.18644,1.18588,1.18588,20800000.0
2007-10-23 10:55:00,1.18577,1.1865,1.18577,1.18615,18600000.0
2007-10-23 10:56:00,1.18597,1.18597,1.18551,1.18586,16400000.0
2007-10-23 10:57:00,1.1858,1.18626,1.18576,1.18592,10200000.0
2007-10-23 10:58:00,1.18594,1.18594,1.18548,1.18591,11800000.0
2007-10-23 10:59:00,1.18581,1.18603,1.18561,1.18561,13000000.0
2007-10-23 11:00:00,1.18583,1.18606,1.18553,1.18553,11400000.0
2007-10-23 11:01:00,1.18564,1.18584,1.18555,1.18579,94400000.0
2007-10-23 11:02:00,1.18569,1.18569,1.18552,1.18552,19400000.0
2007-10-23 11:03:00,1.18552,1.18574,1.18523,1.18554,12000000.0
2007-10-23 11:04:00,1.18563,1.18599,1.18538,1.18551,10800000.0
2007-10-23 11:05:00,1.18539,1.18559,1.18525,1.18536,10000000.0
2007-10-23 11:06:00,1.18576,1.18639,1.18564,1.18564,15000000.0
2007-10-23 11:07:00,1.18563,1.18585,1.18543,1.18574,15600000.0
2007-10-23 11:08:00,1.18625,1.18631,1.18569,1.18591,22600000.0
2007-10-23 11:09:00,1.18596,1.18652,1.18596,1.18639,14600000.0
2007-10-23 11:10:00,1.18647,1.18647,1.18567,1.18617,21200000.0
2007-10-23 11:11:00,1.18618,1.18618,1.18585,1.18601,22000000.0
2007-10-23 11:12:00,1.18613,1.1863,1.18589,1.18612,26400000.0
2007-10-23 11:13:00,1.18589,1.1862,1.18564,1.1859,16800000.0
2007-10-23 11:14:00,1.18592,1.18613,1.18574,1.18594,19600000.0
2007-10-23 11:15:00,1.1859,1.18632,1.1859,1.18626,10800000.0
2007-10-23 11:16:00,1.18605,1.18674,1.18594,1.18635,18200000.0
2007-10-23 11:17:00,1.18654,1.18688,1.18649,1.18655,66000000.0
2007-10-23 11:18:00,1.1861,1.18633,1.18587,1.18587,14000000.0
2007-10-23 11:19:00,1.18596,1.18596,1.18536,1.1856,21800000.0
2007-10-23 11:20:00,1.18582,1.18607,1.18573,1.18593,25400000.0
2007-10-23 11:21:00,1.18589,1.18589,1.18541,1.18541,14400000.0
2007-10-23 11:22:00,1.18566,1.18579,1.1851,1.18577,16000000.0
2007-10-23 11:23:00,1.18572,1.18631,1.18561,1.18561,15600000.0
2007-10-23 11:24:00,1.18568,1.18594,1.18557,1.18571,12200000.0
2007-10-23 11:25:00,1.18634,1.18634,1.18559,1.1858,10000000.0
2007-10-23 11:26:00,1.18568,1.18583,1.18526,1.18526,19600000.0
2007-10-23 11:27:00,1.18545,1.18615,1.18545,1.18586,23800000.0
2007-10-23 11:28:00,1.18625,1.18625,1.18586,1.18612,10400000.0
2007-10-23 11:29:00,1.18635,1.18688,1.18634,1.18639,14800000.0
2007-10-23 11:30:00,1.18629,1.18647,1.18612,1.18635,19000000.0
2007-10-23 11:31:00,1.18633,1.18633,1.18593,1.18593,20400000.0
2007-10-23 11:32:00,1.1859,1.18664,1.1859,1.18612,16200000.0
2007-10-23 11:33:00,1.18611,1.18633,1.18595,1.18596,22000000.0
2007-10-23 11:34:00,1.18598,1.18601,1.18579,1.18579,11400000.0
2007-10-23 11:35:00,1.18597,1.18602,1.18576,1.18601,10200000.0
2007-10-23 11:36:00,1.1861,1.18638,1.18587,1.18587,6200000.0
2007-10-23 11:37:00,1.18628,1.18682,1.1861,1.1863,18800000.0
2007-10-23 11:38:00,1.18594,1.18628,1.18587,1.18628,9600000.0
2007-10-23 11:39:00,1.18621,1.18621,1.1858,1.18598,15200000.0
2007-10-23 11:40:00,1.18611,1.18623,1.18592,1.18596,21400000.0
2007-10-23 11:41:00,1.18594,1.18625,1.18572,1.18606,9800000.0
2007-10-23 11:42:00,1.18593,1.18656,1.18575,1.18608,36400000.0
2007-10-23 11:43:00,1.18595,1.18622,1.18571,1.18611,24800000.0
2007-10-23 11:44:00,1.18616,1.1864,1.18586,1.18586,11800000.0
2007-10-23 11:45:00,1.18573,1.18643,1.18538,1.18643,21000000.0
2007-10-23 11:46:00,1.18611,1.1864,1.18594,1.1864,20200000.0
2007-10-23 11:47:00,1.18636,1.18666,1.18615,1.18666,19400000.0
2007-10-23 11:48:00,1.18573,1.18634,1.18572,1.18617,15000000.0
2007-10-23 11:49:00,1.18606,1.1863,1.18578,1.18578,9400000.0
2007-10-23 11:50:00,1.1861,1.18671,1.1861,1.18618,19400000.0
2007-10-23 11:51:00,1.18602,1.18602,1.18565,1.18594,60800000.0
2007-10-23 11:52:00,1.18585,1.18641,1.18585,1.18627,11000000.0
2007-10-23 11:53:00,1.18596,1.18645,1.18594,1.18645,12800000.0
2007-10-23 11:54:00,1.18597,1.18614,1.18573,1.18573,20400000.0
2007-10-23 11:55:00,1.1861,1.18629,1.18595,1.1861,17400000.0
2007-10-23 11:56:00,1.18576,1.1862,1.18575,1.18577,75800000.0
2007-10-23 11:57:00,1.18573,1.18629,1.18563,1.18563,11200000.0
2007-10-23 11:58:00,1.18581,1.18645,1.18581,1.18645,15200000.0
2007-10-23 11:59:00,1.18648,1.18681,1.18634,1.18663,127400000.0
2007-10-23 12:00:00,1.18661,1.18665,1.18635,1.18635,12400000.0
2007-10-23 12:01:00,1.18634,1.18665,1.18629,1.18639,15600000.0
2007-10-23 12:02:00,1.18649,1.18649,1.18606,1.18632,9400000.0
2007-10-23 12:03:00,1.18621,1.18637,1.18594,1.1861,22800000.0
2007-10-23 12:04:00,1.18595,1.18646,1.18595,1.18646,6800000.0
2007-10-23 12:05:00,1.18642,1.18659,1.18598,1.18651,26800000.0
2007-10-23 12:06:00,1.18651,1.18689,1.18618,1.18647,18800000.0
2007-10-23 12:07:00,1.18646,1.18646,1.18604,1.18617,12600000.0
2007-10-23 12:08:00,1.18608,1.1863,1.18584,1.18604,13200000.0
2007-10-23 12:09:00,1.18612,1.1864,1.18576,1.1864,22000000.0
2007-10-23 12:10:00,1.18634,1.18634,1.18608,1.18613,55800000.0
2007-10-23 12:11:00,1.18589,1.18625,1.18589,1.18599,16600000.0
2007-10-23 12:12:00,1.18563,1.18605,1.18563,1.18605,20800000.0
2007-10-23 12:13:00,1.18601,1.18601,1.18575,1.18575,14200000.0
2007-10-23 12:14:00,1.18553,1.18586,1.18536,1.18543,17800000.0
2007-10-23 12:15:00,1.18565,1.18599,1.18551,1.18593,128200000.0
2007-10-23 12:16:00,1.1858,1.1863,1.1858,1.18613,11600000.0
2007-10-23 12:17:00,1.18638,1.18666,1.18638,1.18655,16000000.0
2007-10-23 12:18:00,1.18641,1.18676,1.18641,1.18671,8400000.0
2007-10-23 12:19:00,1.18637,1.1867,1.18624,1.1867,22400000.0
2007-10-23 12:20:00,1.18655,1.18691,1.18655,1.18691,12200000.0
2007-10-23 12:21:00,1.1868,1.18685,1.18679,1.18683,7400000.0
2007-10-23 12:22:00,1.18661,1.18699,1.1865,1.18699,10000000.0
2007-10-23 12:23:00,1.18735,1.18735,1.18673,1.18705,24600000.0
2007-10-23 12:24:00,1.18714,1.18725,1.18697,1.18698,14200000.0
2007-10-23 12:25:00,1.1878,1.1878,1.1877,1.1877,124400000.0
2007-10-23 12:26:00,1.18732,1.18743,1.18702,1.18713,124400000.0
2007-10-23 12:27:00,1.1867,1.18715,1.1867,1.18711,8400000.0
2007-10-23 12:28:00,1.18694,1.18725,1.18693,1.18709,24600000.0
2007-10-23 12:29:00,1.1871,1.18732,1.18688,1.18718,16400000.0
2007-10-23 12:30:00,1.18743,1.18755,1.18687,1.18755,7800000.0
2007-10-23 12:31:00,1.1873,1.18767,1.1873,1.18749,5600000.0
2007-10-23 12:32:00,1.18748,1.18748,1.18724,1.18726,12400000.0
2007-10-23 12:33:00,1.1872,1.18743,1.18712,1.18712,17800000.0
2007-10-23 12:34:00,1.18705,1.1875,1.18672,1.1875,16400000.0
2007-10-23 12:35:00,1.18779,1.18779,1.18727,1.18734,17400000.0
2007-10-23 12:36:00,1.18717,1.18773,1.18717,1.18768,9800000.0
2007-10-23 12:37:00,1.18695,1.1873,1.18684,1.18689,13200000.0
2007-10-23 12:38:00,1.18708,1.1877,1.18708,1.18747,12400000.0
2007-10-23 12:39:00,1.18697,1.18724,1.18697,1.18724,8000000.0
2007-10-23 12:40:00,1.18726,1.18726,1.18701,1.18703,20800000.0
2007-10-23 12:41:00,1.18732,1.1874,1.18693,1.18693,22200000.0
2007-10-23 12:42:00,1.18749,1.18762,1.18721,1.18753,9800000.0
2007-10-23 12:43:00,1.18789,1.18805,1.18737,1.18737,10400000.0
2007-10-23 12:44:00,1.18745,1.18773,1.18745,1.18767,22400000.0
2007-10-23 12:45:00,1.18805,1.18805,1.18747,1.18789,10000000.0
2007-10-23 12:46:00,1.18758,1.18763,1.18713,1.18713,98200000.0
2007-10-23 12:47:00,1.18706,1.18765,1.18685,1.1869,24000000.0
2007-10-23 12:48:00,1.18687,1.18687,1.18646,1.18646,20600000.0
2007-10-23 12:49:00,1.1867,1.1867,1.1865,1.1866,21800000.0
2007-10-23 12:50:00,1.18658,1.18682,1.18653,1.18653,21800000.0
2007-10-23 12:51:00,1.18671,1.18684,1.18656,1.18679,9400000.0
2007-10-23 12:52:00,1.18612,1.18637,1.18612,1.18617,17600000.0
2007-10-23 12:53:00,1.18619,1.18639,1.18597,1.18632,7200000.0
2007-10-23 12:54:00,1.18619,1.18642,1.18599,1.18603,11800000.0
2007-10-23 12:55:00,1.18616,1.18642,1.18605,1.18642,9400000.0
2007-10-23 12:56:00,1.18617,1.18633,1.18599,1.18606,11400000.0
2007-10-23 12:57:00,1.18571,1.18596,1.18551,1.18551,13400000.0
2007-10-23 12:58:00,1.1851,1.18529,1.18487,1.18524,14600000.0
2007-10-23 12:59:00,1.18502,1.18537,1.18478,1.18491,32600000.0
2007-10-23 13:00:00,1.18521,1.18569,1.18517,1.1854,17200000.0
2007-10-23 13:01:00,1.18552,1.18565,1.18542,1.18542,15400000.0
2007-10-23 13:02:00,1.18492,1.18492,1.18435,1.18477,26800000.0
2007-10-23 13:03:00,1.18479,1.18499,1.18473,1.18485,26800000.0
2007-10-23 13:04:00,1.1851,1.1855,1.18503,1.18547,10200000.0
2007-10-23 13:05:00,1.18485,1.1851,1.18466,1.1851,14000000.0
2007-10-23 13:06:00,1.18483,1.18514,1.18483,1.18511,25400000.0
2007-10-23 13:07:00,1.18559,1.18559,1.18514,1.18514,25000000.0
2007-10-23 13:08:00,1.1851,1.18514,1.18485,1.18485,7400000.0
2007-10-23 13:09:00,1.18488,1.18509,1.18457,1.18505,11200000.0
2007-10-23 13:10:00,1.18452,1.18493,1.18452,1.1849,10000000.0
2007-10-23 13:11:00,1.18461,1.18487,1.1845,1.18475,16600000.0
2007-10-23 13:12:00,1.18444,1.18467,1.18424,1.18433,16800000.0
2007-10-23 13:13:00,1.18453,1.18472,1.18439,1.18443,13400000.0
2007-10-23 13:14:00,1.18425,1.1845,1.18414,1.18419,20000000.0
2007-10-23 13:15:00,1.1842,1.18434,1.18403,1.18416,9200000.0
2007-10-23 13:16:00,1.18432,1.18464,1.18406,1.18431,29600000.0
2007-10-23 13:17:00,1.1844,1.1844,1.18434,1.18434,2600000.0
2007-10-23 13:18:00,1.18472,1.18472,1.18398,1.18444,86600000.0
2007-10-23 13:19:00,1.18478,1.18478,1.18394,1.18421,17800000.0
2007-10-23 13:20:00,1.18409,1.18455,1.1839,1.18455,14800000.0
2007-10-23 13:21:00,1.18433,1.18476,1.18411,1.18442,23000000.0
2007-10-23 13:22:00,1.18473,1.18473,1.18402,1.18417,27600000.0
2007-10-23 13:23:00,1.18438,1.18464,1.18416,1.18464,15400000.0
2007-10-23 13:24:00,1.18414,1.18472,1.18414,1.18466,21600000.0
2007-10-23 13:25:00,1.18466,1.18466,1.18441,1.18454,13600000.0
2007-10-23 13:26:00,1.18496,1.18496,1.18451,1.18467,22400000.0
2007-10-23 13:27:00,1.1843,1.185,1.1843,1.18489,15000000.0
2007-10-23 13:28:00,1.18485,1.18504,1.18481,1.18501,23400000.0
2007-10-23 13:29:00,1.18479,1.18502,1.18459,1.18459,12000000.0
2007-10-23 13:30:00,1.18497,1.18514,1.18458,1.18459,12200000.0
2007-10-23 13:31:00,1.18484,1.18484,1.18434,1.18474,7000000.0
2007-10-23 13:32:00,1.18464,1.18525,1.18464,1.185,9000000.0
2007-10-23 13:33:00,1.18481,1.18518,1.18439,1.18516,12000000.0
2007-10-23 13:34:00,1.18543,1.1855,1.18526,1.18531,26200000.0
2007-10-23 13:35:00,1.1846,1.18526,1.1846,1.18479,13800000.0
2007-10-23 13:36:00,1.18484,1.18494,1.18431,1.18486,25200000.0
2007-10-23 13:37:00,1.18504,1.18504,1.1846,1.18486,10200000.0
2007-10-23 13:38:00,1.18465,1.18465,1.18431,1.18434,12000000.0
2007-10-23 13:39:00,1.1845,1.18522,1.1845,1.18473,29000000.0
2007-10-23 13:40:00,1.18491,1.18507,1.18455,1.18507,43800000.0
2007-10-23 13:41:00,1.18505,1.18533,1.18504,1.18513,11800000.0
2007-10-23 13:42:00,1.18525,1.18541,1.18485,1.18485,13400000.0
2007-10-23 13:43:00,1.18495,1.18557,1.18483,1.18511,10800000.0
2007-10-23 13:44:00,1.1852,1.1852,1.1846,1.18475,10800000.0
2007-10-23 13:45:00,1.18466,1.18484,1.18466,1.18472,9800000.0
2007-10-23 13:46:00,1.1851,1.1851,1.1851,1.1851,14400000.0
2007-10-23 13:47:00,1.18477,1.18538,1.18451,1.18483,14400000.0
2007-10-23 13:48:00,1.18494,1.18498,1.1845,1.18495,9400000.0
2007-10-23 13:49:00,1.18511,1.18511,1.1847,1.18491,15000000.0
2007-10-23 13:50:00,1.18473,1.18513,1.18473,1.18491,15800000.0
2007-10-23 13:51:00,1.18517,1.18517,1.18466,1.18482,16000000.0
2007-10-23 13:52:00,1.18464,1.18521,1.18464,1.18521,12600000.0
2007-10-23 13:53:00,1.18505,1.18543,1.1849,1.18494,16000000.0
2007-10-23 13:54:00,1.18486,1.1858,1.18483,1.18488,22800000.0
2007-10-23 13:55:00,1.18523,1.18551,1.18477,1.18494,11800000.0
2007-10-23 13:56:00,1.18523,1.18523,1.18472,1.18505,12000000.0
2007-10-23 13:57:00,1.18526,1.1857,1.18526,1.18556,32200000.0
2007-10-23 13:58:00,1.18561,1.18611,1.18534,1.18576,21800000.0
2007-10-23 13:59:00,1.18604,1.18634,1.18584,1.18584,39800000.0
2007-10-23 14:00:00,1.18582,1.18584,1.18555,1.18577,10800000.0
2007-10-23 14:01:00,1.18572,1.18572,1.18488,1.18516,23000000.0
2007-10-23 14:02:00,1.18493,1.18509,1.18479,1.18502,15400000.0
2007-10-23 14:03:00,1.1849,1.18522,1.18484,1.18499,24600000.0
2007-10-23 14:04:00,1.18469,1.18515,1.18434,1.18434,17200000.0
2007-10-23 14:05:00,1.1845,1.1845,1.1841,1.18426,22000000.0
2007-10-23 14:06:00,1.18443,1.18466,1.18443,1.18457,11800000.0
2007-10-23 14:07:00,1.18489,1.18489,1.18436,1.18464,10800000.0
2007-10-23 14:08:00,1.18451,1.18451,1.18417,1.18435,10200000.0
2007-10-23 14:09:00,1.18476,1.18481,1.1841,1.18445,10400000.0
2007-10-23 14:10:00,1.18491,1.18491,1.18418,1.18461,27000000.0
2007-10-23 14:11:00,1.18456,1.18478,1.18441,1.18459,10200000.0
2007-10-23 14:12:00,1.18442,1.18504,1.18442,1.18504,11600000.0
2007-10-23 14:13:00,1.1852,1.1852,1.185,1.185,24800000.0
2007-10-23 14:14:00,1.18508,1.18508,1.1845,1.18464,24800000.0
2007-10-23 14:15:00,1.18475,1.1852,1.18462,1.18482,7800000.0
2007-10-23 14:16:00,1.18465,1.18493,1.18465,1.18485,11800000.0
2007-10-23 14:17:00,1.18483,1.18494,1.1843,1.18463,20400000.0
2007-10-23 14:18:00,1.18461,1.18461,1.18443,1.18459,7400000.0
2007-10-23 14:19:00,1.1844,1.18455,1.18386,1.18386,27200000.0
2007-10-23 14:20:00,1.18423,1.18472,1.18411,1.18468,16000000.0
2007-10-23 14:21:00,1.18457,1.18479,1.18434,1.18464,7600000.0
2007-10-23 14:22:00,1.18466,1.18466,1.18387,1.18414,19800000.0
2007-10-23 14:23:00,1.1842,1.18471,1.18419,1.18427,17400000.0
2007-10-23 14:24:00,1.18386,1.18438,1.18382,1.18438,15600000.0
2007-10-23 14:25:00,1.18426,1.18437,1.1842,1.18424,11200000.0
2007-10-23 14:26:00,1.18417,1.1847,1.18417,1.1847,13000000.0
2007-10-23 14:27:00,1.1847,1.1847,1.1841,1.18456,17400000.0
2007-10-23 14:28:00,1.18414,1.18458,1.18382,1.1839,10400000.0
2007-10-23 14:29:00,1.1843,1.18447,1.18414,1.18418,16000000.0
2007-10-23 14:30:00,1.18431,1.18482,1.18431,1.18482,26200000.0
2007-10-23 14:31:00,1.18446,1.18459,1.18424,1.18424,86800000.0
2007-10-23 14:32:00,1.18436,1.18462,1.18432,1.18458,14000000.0
2007-10-23 14:33:00,1.18488,1.18518,1.18466,1.18518,11600000.0
2007-10-23 14:34:00,1.18488,1.18547,1.18488,1.18507,8800000.0
2007-10-23 14:35:00,1.18481,1.18481,1.18431,1.18464,10600000.0
2007-10-23 14:36:00,1.18458,1.18458,1.18411,1.18423,21000000.0
2007-10-23 14:37:00,1.18496,1.18496,1.18419,1.18439,15600000.0
2007-10-23 14:38:00,1.18444,1.18461,1.18423,1.18431,21800000.0
2007-10-23 14:39:00,1.1843,1.18443,1.18428,1.18439,13200000.0
2007-10-23 14:40:00,1.18466,1.18523,1.18453,1.18523,22200000.0
2007-10-23 14:41:00,1.18525,1.18525,1.18466,1.18484,15200000.0
2007-10-23 14:42:00,1.18513,1.18575,1.18503,1.18548,25400000.0
2007-10-23 14:43:00,1.18553,1.1859,1.18544,1.18545,26000000.0
2007-10-23 14:44:00,1.18564,1.18596,1.18524,1.1854,8800000.0
2007-10-23 14:45:00,1.18555,1.18555,1.18483,1.18483,9400000.0
2007-10-23 14:46:00,1.18522,1.1857,1.1851,1.18519,18800000.0
2007-10-23 14:47:00,1.18514,1.18561,1.18514,1.18547,26800000.0
2007-10-23 14:48:00,1.18555,1.18564,1.18552,1.18557,6800000.0
2007-10-23 14:49:00,1.18534,1.18595,1.18533,1.18559,9400000.0
2007-10-23 14:50:00,1.18545,1.18548,1.18521,1.18548,8400000.0
2007-10-23 14:51:00,1.18545,1.1861,1.18541,1.18564,76000000.0
2007-10-23 14:52:00,1.18555,1.18616,1.18537,1.18537,9400000.0
2007-10-23 14:53:00,1.18573,1.18621,1.18573,1.18598,13600000.0
2007-10-23 14:54:00,1.18622,1.18622,1.1855,1.18619,21600000.0
2007-10-23 14:55:00,1.18609,1.18626,1.1858,1.18589,15200000.0
2007-10-23 14:56:00,1.18622,1.18634,1.18599,1.18634,10000000.0
2007-10-23 14:57:00,1.18584,1.18629,1.18584,1.18624,9400000.0
2007-10-23 14:58:00,1.18643,1.18643,1.18616,1.18616,18400000.0
2007-10-23 14:59:00,1.18571,1.1862,1.18571,1.1862,40200000.0
2007-10-23 15:00:00,1.18618,1.18634,1.18588,1.18609,8800000.0
2007-10-23 15:01:00,1.18606,1.18649,1.18606,1.18629,12400000.0
2007-10-23 15:02:00,1.18616,1.18651,1.186,1.18624,8800000.0
2007-10-23 15:03:00,1.18612,1.18612,1.18525,1.18551,12200000.0
2007-10-23 15:04:00,1.18533,1.18541,1.18515,1.18517,19400000.0
2007-10-23 15:05:00,1.18502,1.18529,1.18449,1.18449,17000000.0
2007-10-23 15:06:00,1.1845,1.18467,1.18428,1.18449,13000000.0
2007-10-23 15:07:00,1.18355,1.18356,1.18339,1.18346,13800000.0
2007-10-23 15:08:00,1.18345,1.18425,1.18341,1.1836,14600000.0
2007-10-23 15:09:00,1.18403,1.18403,1.18334,1.18382,16600000.0
2007-10-23 15:10:00,1.18341,1.18381,1.18341,1.18359,21800000.0
2007-10-23 15:11:00,1.1832,1.18364,1.18276,1.18364,21200000.0
2007-10-23 15:12:00,1.18382,1.184,1.18348,1.18392,26600000.0
2007-10-23 15:13:00,1.18452,1.18452,1.1841,1.18428,10800000.0
2007-10-23 15:14:00,1.18425,1.18425,1.18386,1.18386,14800000.0
2007-10-23 15:15:00,1.18374,1.18382,1.18346,1.18368,6800000.0
2007-10-23 15:16:00,1.18331,1.18352,1.18331,1.18341,7400000.0
2007-10-23 15:17:00,1.18346,1.18357,1.18295,1.18357,13600000.0
2007-10-23 15:18:00,1.18334,1.18342,1.18288,1.18338,10600000.0
2007-10-23 15:19:00,1.1833,1.18344,1.18287,1.18344,14400000.0
2007-10-23 15:20:00,1.18356,1.18356,1.18314,1.18324,10000000.0
2007-10-23 15:21:00,1.18361,1.18361,1.18314,1.18325,20400000.0
2007-10-23 15:22:00,1.18344,1.1835,1.18329,1.18334,7600000.0
2007-10-23 15:23:00,1.18309,1.18354,1.18309,1.18351,13200000.0
2007-10-23 15:24:00,1.18327,1.18345,1.18316,1.18344,19600000.0
2007-10-23 15:25:00,1.18326,1.1835,1.18324,1.1835,16000000.0
2007-10-23 15:26:00,1.18353,1.18411,1.18353,1.18382,11200000.0
2007-10-23 15:27:00,1.18384,1.18399,1.18339,1.1839,121000000.0
2007-10-23 15:28:00,1.18362,1.18418,1.18362,1.184,5800000.0
2007-10-23 15:29:00,1.18421,1.18451,1.18417,1.18433,14200000.0
2007-10-23 15:30:00,1.18416,1.18444,1.18406,1.18413,23800000.0
2007-10-23 15:31:00,1.18387,1.18387,1.18315,1.18366,12600000.0
2007-10-23 15:32:00,1.18369,1.18397,1.18328,1.18397,18800000.0
2007-10-23 15:33:00,1.18357,1.18381,1.18335,1.18379,16200000.0
2007-10-23 15:34:00,1.18352,1.18356,1.1832,1.18344,21600000.0
2007-10-23 15:35:00,1.18398,1.18398,1.18315,1.18355,14000000.0
2007-10-23 15:36:00,1.1837,1.18404,1.18352,1.18404,22600000.0
2007-10-23 15:37:00,1.18387,1.18392,1.18359,1.18383,17600000.0
2007-10-23 15:38:00,1.18383,1.18391,1.18333,1.18387,13400000.0
2007-10-23 15:39:00,1.18342,1.18348,1.18322,1.18329,15200000.0
2007-10-23 15:40:00,1.18337,1.18366,1.18336,1.18343,13400000.0
2007-10-23 15:41:00,1.18302,1.18339,1.18302,1.18339,9000000.0
2007-10-23 15:42:00,1.18359,1.18395,1.18335,1.18374,10600000.0
2007-10-23 15:43:00,1.18325,1.18342,1.18295,1.18295,16400000.0
2007-10-23 15:44:00,1.18262,1.18327,1.18244,1.18327,6000000.0
2007-10-23 15:45:00,1.1838,1.18486,1.18357,1.18433,25600000.0
2007-10-23 15:46:00,1.18458,1.18478,1.18448,1.18478,25400000.0
2007-10-23 15:47:00,1.18529,1.18529,1.18466,1.18495,15800000.0
2007-10-23 15:48:00,1.18503,1.18555,1.18503,1.18555,33600000.0
2007-10-23 15:49:00,1.18601,1.18608,1.18539,1.18539,16600000.0
2007-10-23 15:50:00,1.1852,1.18561,1.1852,1.18541,13400000.0
2007-10-23 15:51:00,1.18555,1.18604,1.18541,1.18604,8600000.0
2007-10-23 15:52:00,1.18548,1.18584,1.18537,1.18584,24400000.0
2007-10-23 15:53:00,1.18552,1.18552,1.18509,1.18535,13600000.0
2007-10-23 15:54:00,1.18548,1.1855,1.18499,1.18514,23800000.0
2007-10-23 15:55:00,1.18463,1.18522,1.18434,1.18467,23400000.0
2007-10-23 15:56:00,1.18461,1.18519,1.18438,1.18466,16000000.0
2007-10-23 15:57:00,1.18467,1.18482,1.18439,1.18482,17000000.0
2007-10-23 15:58:00,1.18494,1.18505,1.18451,1.18495,17200000.0
2007-10-23 15:59:00,1.18524,1.18565,1.18515,1.18536,22000000.0
2007-10-23 16:00:00,1.18558,1.18572,1.18545,1.18562,12600000.0
2007-10-23 16:01:00,1.18542,1.18573,1.18527,1.18527,16200000.0
2007-10-23 16:02:00,1.18537,1.18583,1.18502,1.18567,19800000.0
2007-10-23 16:03:00,1.18564,1.18564,1.18533,1.18535,9200000.0
2007-10-23 16:04:00,1.18511,1.18587,1.18511,1.18584,12000000.0
2007-10-23 16:05:00,1.18551,1.18577,1.18515,1.18564,14800000.0
2007-10-23 16:06:00,1.1853,1.1855,1.18527,1.18547,18800000.0
2007-10-23 16:07:00,1.18601,1.18622,1.18576,1.18613,15400000.0
2007-10-23 16:08:00,1.18599,1.18599,1.18529,1.18539,23800000.0
2007-10-23 16:09:00,1.18583,1.18626,1.18571,1.18606,13400000.0
2007-10-23 16:10:00,1.18604,1.18646,1.18604,1.18646,8400000.0
2007-10-23 16:11:00,1.18647,1.18667,1.18618,1.18618,10200000.0
2007-10-23 16:12:00,1.18624,1.18654,1.18616,1.18623,18400000.0
2007-10-23 16:13:00,1.18603,1.18626,1.18577,1.1858,16400000.0
2007-10-23 16:14:00,1.18564,1.18569,1.18543,1.18559,13800000.0
2007-10-23 16:15:00,1.18547,1.18579,1.18532,1.18579,13600000.0
2007-10-23 16:16:00,1.18602,1.18602,1.18543,1.18584,20000000.0
2007-10-23 16:17:00,1.18585,1.18649,1.18571,1.18619,14000000.0
2007-10-23 16:18:00,1.1861,1.18641,1.18592,1.18641,17600000.0
2007-10-23 16:19:00,1.18599,1.18605,1.18565,1.18605,22800000.0
2007-10-23 16:20:00,1.18673,1.18673,1.18621,1.18655,13400000.0
2007-10-23 16:21:00,1.18674,1.18675,1.18615,1.18641,18800000.0
2007-10-23 16:22:00,1.18659,1.18677,1.18652,1.18677,17400000.0
2007-10-23 16:23:00,1.18702,1.18726,1.18702,1.18726,4800000.0
2007-10-23 16:24:00,1.18664,1.1872,1.18664,1.1872,19800000.0
2007-10-23 16:25:00,1.18702,1.18736,1.18688,1.18709,18800000.0
2007-10-23 16:26:00,1.18689,1.18722,1.18678,1.187,20200000.0
2007-10-23 16:27:00,1.18704,1.18727,1.18699,1.18723,27800000.0
2007-10-23 16:28:00,1.1874,1.18761,1.18717,1.18717,23800000.0
2007-10-23 16:29:00,1.18683,1.18732,1.18683,1.18727,11400000.0
2007-10-23 16:30:00,1.18688,1.18704,1.1867,1.18697,18000000.0
2007-10-23 16:31:00,1.1865,1.18712,1.1865,1.18667,8200000.0
2007-10-23 16:32:00,1.18674,1.18694,1.18674,1.18694,17400000.0
2007-10-23 16:33:00,1.18692,1.18723,1.18691,1.18698,11600000.0
2007-10-23 16:34:00,1.18731,1.18747,1.18703,1.1873,15400000.0
2007-10-23 16:35:00,1.18723,1.18723,1.18671,1.18679,13400000.0
2007-10-23 16:36:00,1.18672,1.18695,1.18639,1.18695,17400000.0
2007-10-23 16:37:00,1.18635,1.18699,1.18622,1.18683,10200000.0
2007-10-23 16:38:00,1.18681,1.18714,1.18666,1.18703,13000000.0
2007-10-23 16:39:00,1.18667,1.18674,1.18652,1.1866,13000000.0
2007-10-23 16:40:00,1.18668,1.18706,1.18623,1.18706,9000000.0
2007-10-23 16:41:00,1.18641,1.18642,1.18614,1.18642,17000000.0
2007-10-23 16:42:00,1.18686,1.18688,1.18651,1.18662,14200000.0
2007-10-23 16:43:00,1.18656,1.18696,1.18656,1.18667,12400000.0
2007-10-23 16:44:00,1.18637,1.1865,1.18623,1.1865,13200000.0
2007-10-23 16:45:00,1.18639,1.18658,1.18626,1.18656,8600000.0
2007-10-23 16:46:00,1.1863,1.18715,1.1863,1.18678,21400000.0
2007-10-23 16:47:00,1.18665,1.18683,1.18658,1.18663,25200000.0
2007-10-23 16:48:00,1.18656,1.18711,1.18648,1.18648,7800000.0
2007-10-23 16:49:00,1.18669,1.18709,1.18647,1.18679,15000000.0
2007-10-23 16:50:00,1.18679,1.18684,1.18657,1.18659,20400000.0
2007-10-23 16:51:00,1.18672,1.18685,1.18631,1.18631,15200000.0
2007-10-23 16:52:00,1.18625,1.18673,1.18567,1.18609,18800000.0
2007-10-23 16:53:00,1.18627,1.18672,1.1862,1.18672,20400000.0
2007-10-23 16:54:00,1.18663,1.18709,1.18653,1.18681,13200000.0
2007-10-23 16:55:00,1.18676,1.18682,1.18634,1.18634,16200000.0
2007-10-23 16:56:00,1.18654,1.18682,1.1862,1.1864,23800000.0
2007-10-23 16:57:00,1.1861,1.18656,1.18583,1.18649,11000000.0
2007-10-23 16:58:00,1.18612,1.18612,1.18554,1.18554,6800000.0
2007-10-23 16:59:00,1.18595,1.1867,1.18575,1.1867,12200000.0
2007-10-23 17:00:00,1.18633,1.18691,1.18616,1.18616,14000000.0
2007-10-23 17:01:00,1.18618,1.18663,1.18583,1.18663,19400000.0
2007-10-23 17:02:00,1.18629,1.18695,1.18629,1.18662,16000000.0
2007-10-23 17:03:00,1.18669,1.18669,1.18654,1.18658,9600000.0
2007-10-23 17:04:00,1.18652,1.18692,1.18638,1.18644,20600000.0
2007-10-23 17:05:00,1.1865,1.1867,1.1863,1.1863,18200000.0
2007-10-23 17:06:00,1.18636,1.18671,1.18636,1.18659,18200000.0
2007-10-23 17:07:00,1.1867,1.187,1.18627,1.18653,24000000.0
2007-10-23 17:08:00,1.18698,1.18727,1.1869,1.18727,17800000.0
2007-10-23 17:09:00,1.187,1.1877,1.18697,1.1877,19200000.0
2007-10-23 17:10:00,1.18755,1.18758,1.18646,1.18646,22000000.0
2007-10-23 17:11:00,1.18657,1.18685,1.18576,1.18685,22200000.0
2007-10-23 17:12:00,1.18624,1.18693,1.18624,1.18651,10000000.0
2007-10-23 17:13:00,1.18676,1.18708,1.18651,1.18708,18800000.0
2007-10-23 17:14:00,1.18708,1.18753,1.18708,1.18742,17200000.0
2007-10-23 17:15:00,1.18742,1.18742,1.18692,1.18735,20400000.0
2007-10-23 17:16:00,1.18686,1.1873,1.18681,1.18702,16200000.0
2007-10-23 17:17:00,1.18715,1.18737,1.18696,1.187,11600000.0
2007-10-23 17:18:00,1.18686,1.18707,1.18649,1.18649,15200000.0
2007-10-23 17:19:00,1.18653,1.18704,1.1865,1.18685,26400000.0
2007-10-23 17:20:00,1.18705,1.18745,1.18695,1.18712,25600000.0
2007-10-23 17:21:00,1.18689,1.18725,1.18676,1.18701,10600000.0
2007-10-23 17:22:00,1.18658,1.18658,1.18642,1.18651,22000000.0
2007-10-23 17:23:00,1.18685,1.18721,1.18649,1.18649,16200000.0
2007-10-23 17:24:00,1.18631,1.1869,1.1863,1.1869,22000000.0
2007-10-23 17:25:00,1.18688,1.18688,1.18608,1.18608,13000000.0
2007-10-23 17:26:00,1.18633,1.18682,1.18608,1.18661,19800000.0
2007-10-23 17:27:00,1.1868,1.1868,1.18646,1.18646,17200000.0
2007-10-23 17:28:00,1.18653,1.1867,1.18638,1.18657,9400000.0
2007-10-23 17:29:00,1.18626,1.1864,1.18564,1.1864,18600000.0
2007-10-23 17:30:00,1.18629,1.18671,1.18611,1.18611,19800000.0
2007-10-23 17:31:00,1.18622,1.18665,1.18622,1.1864,38000000.0
2007-10-23 17:32:00,1.18635,1.1873,1.18574,1.1873,11600000.0
2007-10-23 17:33:00,1.18675,1.18718,1.18675,1.18712,17800000.0
2007-10-23 17:34:00,1.18694,1.18752,1.18694,1.18741,15600000.0
2007-10-23 17:35:00,1.1874,1.18768,1.18714,1.1874,25400000.0
2007-10-23 17:36:00,1.18717,1.18727,1.18682,1.18682,11000000.0
2007-10-23 17:37:00,1.18738,1.18754,1.18693,1.18708,21400000.0
2007-10-23 17:38:00,1.18715,1.18752,1.18715,1.1873,7400000.0
2007-10-23 17:39:00,1.1876,1.18781,1.18724,1.18754,22400000.0
2007-10-23 17:40:00,1.18758,1.18779,1.18746,1.18763,15400000.0
2007-10-23 17:41:00,1.18774,1.18799,1.18742,1.18779,11400000.0
2007-10-23 17:42:00,1.18783,1.18787,1.18741,1.18741,11600000.0
2007-10-23 17:43:00,1.18781,1.18791,1.18762,1.18776,14600000.0
2007-10-23 17:44:00,1.18784,1.18784,1.18739,1.18784,15400000.0
2007-10-23 17:45:00,1.188,1.18801,1.18727,1.18755,24400000.0
2007-10-23 17:46:00,1.18754,1.1878,1.18738,1.18773,18000000.0
2007-10-23 17:47:00,1.18741,1.1876,1.18722,1.1873,23600000.0
2007-10-23 17:48:00,1.18738,1.18761,1.18728,1.18758,10800000.0
2007-10-23 17:49:00,1.18791,1.18791,1.18735,1.18759,12400000.0
2007-10-23 17:50:00,1.18721,1.18753,1.1872,1.1874,10600000.0
2007-10-23 17:51:00,1.18767,1.18771,1.18739,1.18771,14800000.0
2007-10-23 17:52:00,1.18759,1.1881,1.18749,1.18771,17000000.0
2007-10-23 17:53:00,1.18747,1.18789,1.1871,1.18768,15800000.0
2007-10-23 17:54:00,1.18731,1.18751,1.18725,1.18751,22200000.0
2007-10-23 17:55:00,1.1874,1.18747,1.18681,1.18681,12400000.0
2007-10-23 17:56:00,1.18687,1.18737,1.18683,1.1871,23400000.0
2007-10-23 17:57:00,1.1873,1.18761,1.18691,1.18725,18800000.0
2007-10-23 17:58:00,1.18679,1.18724,1.1867,1.18711,14200000.0
2007-10-23 17:59:00,1.18729,1.18739,1.18714,1.18732,29000000.0
2007-10-23 18:00:00,1.18716,1.18716,1.18678,1.18692,19000000.0
2007-10-23 18:01:00,1.18703,1.18711,1.18683,1.18683,7400000.0
2007-10-23 18:02:00,1.1869,1.1869,1.1867,1.1869,10600000.0
2007-10-23 18:03:00,1.18674,1.18674,1.18649,1.18655,10600000.0
2007-10-23 18:04:00,1.18627,1.18687,1.18627,1.18632,11600000.0
2007-10-23 18:05:00,1.18676,1.18694,1.18647,1.18647,15200000.0
2007-10-23 18:06:00,1.18677,1.18677,1.18597,1.18661,16800000.0
2007-10-23 18:07:00,1.18659,1.18659,1.18603,1.18647,19800000.0
2007-10-23 18:08:00,1.18666,1.1869,1.1864,1.18646,24200000.0
2007-10-23 18:09:00,1.18645,1.18671,1.18611,1.18611,18200000.0
2007-10-23 18:10:00,1.18648,1.18711,1.18648,1.18676,18200000.0
2007-10-23 18:11:00,1.18677,1.18708,1.18677,1.18708,11600000.0
2007-10-23 18:12:00,1.18675,1.18678,1.18611,1.18627,15600000.0
2007-10-23 18:13:00,1.18621,1.1864,1.18595,1.18622,21600000.0
2007-10-23 18:14:00,1.18619,1.18631,1.186,1.186,14400000.0
2007-10-23 18:15:00,1.18654,1.18654,1.1858,1.18594,23800000.0
2007-10-23 18:16:00,1.18592,1.18627,1.18592,1.18618,22800000.0
2007-10-23 18:17:00,1.18621,1.18661,1.18573,1.18573,19400000.0
2007-10-23 18:18:00,1.18584,1.186,1.18527,1.18527,20400000.0
2007-10-23 18:19:00,1.18574,1.18613,1.18564,1.18564,19600000.0
2007-10-23 18:20:00,1.18597,1.18616,1.18585,1.18616,11200000.0
2007-10-23 18:21:00,1.18636,1.18636,1.1859,1.18607,20600000.0
2007-10-23 18:22:00,1.18607,1.18623,1.18601,1.18623,19600000.0
2007-10-23 18:23:00,1.18625,1.18676,1.18625,1.18635,15000000.0
2007-10-23 18:24:00,1.18635,1.18649,1.18635,1.18642,11600000.0
2007-10-23 18:25:00,1.18644,1.18698,1.18625,1.18671,13800000.0
2007-10-23 18:26:00,1.18623,1.18668,1.18623,1.18641,21200000.0
2007-10-23 18:27:00,1.1862,1.1862,1.18579,1.18583,13200000.0
2007-10-23 18:28:00,1.1865,1.1865,1.18562,1.18562,18800000.0
2007-10-23 18:29:00,1.1859,1.18619,1.18588,1.18619,8200000.0
2007-10-23 18:30:00,1.18639,1.18655,1.186,1.186,15200000.0
2007-10-23 18:31:00,1.18612,1.18612,1.18547,1.18551,20800000.0
2007-10-23 18:32:00,1.18545,1.18569,1.18545,1.18561,15400000.0
2007-10-23 18:33:00,1.18559,1.18587,1.18559,1.18587,13000000.0
2007-10-23 18:34:00,1.18543,1.18562,1.18543,1.18547,13000000.0
2007-10-23 18:35:00,1.18559,1.18575,1.18526,1.18545,12400000.0
2007-10-23 18:36:00,1.18518,1.18548,1.18512,1.18517,20600000.0
2007-10-23 18:37:00,1.18493,1.18546,1.18493,1.18512,21600000.0
2007-10-23 18:38:00,1.18524,1.1854,1.18505,1.18513,8800000.0
2007-10-23 18:39:00,1.18466,1.18522,1.18466,1.1851,25800000.0
2007-10-23 18:40:00,1.18489,1.18492,1.18442,1.18485,38000000.0
2007-10-23 18:41:00,1.18479,1.18495,1.18464,1.18466,14400000.0
2007-10-23 18:42:00,1.18502,1.18502,1.18435,1.18452,14400000.0
2007-10-23 18:43:00,1.1849,1.18491,1.18459,1.18468,12200000.0
2007-10-23 18:44:00,1.18468,1.18487,1.18463,1.18468,18800000.0
2007-10-23 18:45:00,1.18449,1.18469,1.1843,1.18445,9200000.0
2007-10-23 18:46:00,1.18453,1.1847,1.18453,1.18469,10600000.0
2007-10-23 18:47:00,1.18457,1.1846,1.18429,1.18445,18800000.0
2007-10-23 18:48:00,1.18492,1.18529,1.18492,1.18504,26000000.0
2007-10-23 18:49:00,1.18527,1.18533,1.18475,1.18479,16400000.0
2007-10-23 18:50:00,1.18482,1.18522,1.18467,1.18467,27200000.0
2007-10-23 18:51:00,1.18497,1.18502,1.18463,1.18463,18200000.0
2007-10-23 18:52:00,1.18528,1.18528,1.18446,1.18503,20800000.0
2007-10-23 18:53:00,1.18564,1.18564,1.18542,1.18561,16000000.0
2007-10-23 18:54:00,1.18552,1.18611,1.18542,1.18581,20000000.0
2007-10-23 18:55:00,1.18602,1.18602,1.18532,1.18536,25800000.0
2007-10-23 18:56:00,1.18567,1.18567,1.18481,1.18481,8200000.0
2007-10-23 18:57:00,1.18563,1.18563,1.18518,1.18521,12200000.0
2007-10-23 18:58:00,1.18519,1.1855,1.18498,1.18498,22600000.0
2007-10-23 18:59:00,1.185,1.18524,1.18499,1.18503,18000000.0
2007-10-23 19:00:00,1.18493,1.18522,1.18493,1.18499,14600000.0
2007-10-23 19:01:00,1.18515,1.18562,1.18513,1.18562,13800000.0
2007-10-23 19:02:00,1.18566,1.18592,1.18534,1.18572,14200000.0
2007-10-23 19:03:00,1.18579,1.18635,1.18575,1.18635,23800000.0
2007-10-23 19:04:00,1.18654,1.18705,1.18654,1.18674,17600000.0
2007-10-23 19:05:00,1.18648,1.18671,1.1864,1.18671,19800000.0
2007-10-23 19:06:00,1.18644,1.18645,1.18602,1.18602,10600000.0
2007-10-23 19:07:00,1.18651,1.18651,1.18542,1.18553,13000000.0
2007-10-23 19:08:00,1.18549,1.18565,1.18505,1.18505,8600000.0
2007-10-23 19:09:00,1.18559,1.18579,1.18537,1.18579,37800000.0
2007-10-23 19:10:00,1.18561,1.18586,1.18533,1.18559,21200000.0
2007-10-23 19:11:00,1.18504,1.1851,1.18456,1.1851,8200000.0
2007-10-23 19:12:00,1.18503,1.18576,1.18489,1.1852,22600000.0
2007-10-23 19:14:00,1.18513,1.1852,1.18481,1.18499,12400000.0
2007-10-23 19:15:00,1.18483,1.18497,1.1848,1.18497,14000000.0
2007-10-23 19:16:00,1.18499,1.18531,1.18499,1.18521,9200000.0
2007-10-23 19:17:00,1.18457,1.18486,1.18454,1.18455,10800000.0
2007-10-23 19:18:00,1.18472,1.18488,1.18464,1.18488,13400000.0
2007-10-23 19:19:00,1.18491,1.18519,1.18491,1.18517,21600000.0
2007-10-23 19:20:00,1.18466,1.18521,1.18461,1.18487,27000000.0
2007-10-23 19:21:00,1.18497,1.18512,1.18475,1.18481,9400000.0
2007-10-23 19:22:00,1.1855,1.1855,1.1853,1.1853,21200000.0
2007-10-23 19:23:00,1.18477,1.18479,1.18444,1.18444,21200000.0
2007-10-23 19:24:00,1.18462,1.18491,1.18455,1.1848,16800000.0
2007-10-23 19:25:00,1.18519,1.18524,1.18467,1.18524,14000000.0
2007-10-23 19:26:00,1.18522,1.18545,1.1849,1.18508,20800000.0
2007-10-23 19:27:00,1.18545,1.18545,1.18458,1.18497,11800000.0
2007-10-23 19:28:00,1.18477,1.18507,1.18477,1.18507,14600000.0
2007-10-23 19:29:00,1.18502,1.18531,1.18495,1.18505,23600000.0
2007-10-23 19:30:00,1.18527,1.18527,1.18448,1.18511,17400000.0
2007-10-23 19:31:00,1.18496,1.1853,1.18468,1.18468,26200000.0
2007-10-23 19:32:00,1.18494,1.18494,1.18447,1.18447,13400000.0
2007-10-23 19:33:00,1.18456,1.18492,1.18444,1.18476,21800000.0
2007-10-23 19:34:00,1.18493,1.18513,1.18484,1.18498,16200000.0
2007-10-23 19:35:00,1.18492,1.18515,1.18471,1.18484,18800000.0
2007-10-23 19:36:00,1.18518,1.18528,1.18505,1.18516,13400000.0
2007-10-23 19:37:00,1.18552,1.18561,1.18525,1.18561,6200000.0
2007-10-23 19:38:00,1.1854,1.1856,1.1854,1.1854,11800000.0
2007-10-23 19:39:00,1.18564,1.18564,1.185,1.185,11800000.0
2007-10-23 19:40:00,1.18496,1.18539,1.18487,1.18524,31000000.0
2007-10-23 19:41:00,1.18492,1.18511,1.18473,1.18473,10400000.0
2007-10-23 19:42:00,1.18493,1.18506,1.18466,1.18485,32400000.0
2007-10-23 19:43:00,1.18479,1.18516,1.18439,1.18439,9800000.0
2007-10-23 19:44:00,1.18453,1.18473,1.18453,1.18461,26400000.0
2007-10-23 19:45:00,1.18471,1.18505,1.18463,1.18504,22200000.0
2007-10-23 19:46:00,1.18495,1.18495,1.18433,1.18433,17000000.0
2007-10-23 19:47:00,1.18458,1.18488,1.18458,1.18477,14000000.0
2007-10-23 19:48:00,1.18492,1.18516,1.18473,1.18502,8400000.0
2007-10-23 19:49:00,1.18478,1.18506,1.18443,1.18506,13600000.0
2007-10-23 19:50:00,1.185,1.185,1.1848,1.1848,17000000.0
2007-10-23 19:51:00,1.18438,1.18504,1.18438,1.1846,17000000.0
2007-10-23 19:53:00,1.18446,1.18459,1.1842,1.18459,21600000.0
2007-10-23 19:54:00,1.18422,1.1845,1.18414,1.1844,21600000.0
2007-10-23 19:55:00,1.18466,1.18466,1.18412,1.18436,22400000.0
2007-10-23 19:56:00,1.18437,1.18489,1.18432,1.18452,14200000.0
2007-10-23 19:57:00,1.18469,1.18512,1.18467,1.1848,15000000.0
2007-10-23 19:58:00,1.18455,1.18483,1.18455,1.18464,10000000.0
2007-10-23 19:59:00,1.18454,1.18474,1.1845,1.18474,14800000.0
2007-10-23 20:00:00,1.18456,1.18497,1.18428,1.18497,16000000.0
2007-10-23 20:01:00,1.18447,1.18495,1.18447,1.18476,14400000.0
2007-10-23 20:02:00,1.18494,1.18505,1.18444,1.18476,14800000.0
2007-10-23 20:03:00,1.18499,1.18543,1.18474,1.18512,20800000.0
2007-10-23 20:04:00,1.18491,1.18491,1.1845,1.18451,13800000.0
2007-10-23 20:05:00,1.18487,1.18487,1.18455,1.18482,11200000.0
2007-10-23 20:06:00,1.18492,1.18508,1.18462,1.18496,27800000.0
2007-10-23 20:07:00,1.18486,1.18514,1.18484,1.18496,12200000.0
2007-10-23 20:08:00,1.18471,1.18471,1.18433,1.18459,9400000.0
2007-10-23 20:09:00,1.18465,1.18471,1.18465,1.18471,4800000.0
2007-10-23 20:10:00,1.18453,1.18477,1.18453,1.18477,8400000.0
2007-10-23 20:11:00,1.18484,1.18498,1.18464,1.18498,17000000.0
2007-10-23 20:12:00,1.18527,1.18549,1.18494,1.18508,16000000.0
2007-10-23 20:13:00,1.18536,1.18568,1.18505,1.18506,13800000.0
2007-10-23 20:14:00,1.18528,1.18528,1.18472,1.18472,10400000.0
2007-10-23 20:15:00,1.18496,1.1851,1.18487,1.18504,13000000.0
2007-10-23 20:16:00,1.18553,1.18553,1.185,1.18521,20800000.0
2007-10-23 20:17:00,1.18516,1.18566,1.18516,1.18532,23000000.0
2007-10-23 20:18:00,1.18552,1.18575,1.18549,1.18566,18000000.0
2007-10-23 20:19:00,1.18521,1.18521,1.18479,1.18479,23000000.0
2007-10-23 20:20:00,1.18557,1.18573,1.18503,1.18503,22400000.0
2007-10-23 20:21:00,1.18529,1.18564,1.18527,1.18538,20000000.0
2007-10-23 20:22:00,1.18566,1.18593,1.18546,1.18569,19400000.0
2007-10-23 20:23:00,1.18583,1.18634,1.18545,1.18545,20800000.0
2007-10-23 20:24:00,1.1858,1.18588,1.18533,1.18582,20200000.0
2007-10-23 20:25:00,1.18559,1.18587,1.18556,1.18556,9000000.0
2007-10-23 20:26:00,1.18547,1.18547,1.18432,1.18432,21200000.0
2007-10-23 20:27:00,1.18449,1.18497,1.1844,1.1844,16000000.0
2007-10-23 20:28:00,1.18507,1.18548,1.18507,1.18546,6800000.0
2007-10-23 20:29:00,1.18597,1.18597,1.18554,1.18567,16000000.0
2007-10-23 20:30:00,1.18596,1.18649,1.18591,1.18649,7800000.0
2007-10-23 20:31:00,1.18601,1.18634,1.18584,1.18634,10800000.0
2007-10-23 20:32:00,1.1861,1.1861,1.1853,1.1854,19000000.0
2007-10-23 20:33:00,1.18508,1.18572,1.18508,1.18563,14600000.0
2007-10-23 20:34:00,1.18566,1.1857,1.18509,1.1857,20800000.0
2007-10-23 20:35:00,1.1855,1.1861,1.1855,1.1861,10000000.0
2007-10-23 20:36:00,1.18609,1.18612,1.18542,1.18594,8200000.0
2007-10-23 20:37:00,1.18607,1.18643,1.18591,1.18591,5600000.0
2007-10-23 20:38:00,1.1859,1.18622,1.18583,1.18583,12000000.0
2007-10-23 20:39:00,1.18576,1.18608,1.18568,1.18608,16400000.0
2007-10-23 20:40:00,1.18577,1.18627,1.18577,1.18592,24800000.0
2007-10-23 20:41:00,1.18615,1.1864,1.18615,1.18625,14000000.0
2007-10-23 20:42:00,1.18624,1.18629,1.18584,1.18594,22000000.0
2007-10-23 20:43:00,1.18597,1.18661,1.18597,1.18637,11600000.0
2007-10-23 20:44:00,1.18578,1.1864,1.18546,1.18546,21800000.0
2007-10-23 20:45:00,1.18573,1.18599,1.18568,1.18568,9800000.0
2007-10-23 20:46:00,1.18531,1.18618,1.18531,1.18543,12200000.0
2007-10-23 20:47:00,1.18546,1.18566,1.18544,1.18554,23400000.0
2007-10-23 20:48:00,1.18588,1.18599,1.18552,1.18579,10400000.0
2007-10-23 20:49:00,1.18559,1.18569,1.1854,1.18569,15400000.0
2007-10-23 20:50:00,1.18569,1.18596,1.18507,1.18596,9800000.0
2007-10-23 20:51:00,1.18567,1.1863,1.18525,1.18525,14800000.0
2007-10-23 20:52:00,1.18608,1.18608,1.18555,1.18555,20200000.0
2007-10-23 20:53:00,1.18576,1.18578,1.18551,1.18551,15400000.0
2007-10-23 20:55:00,1.18554,1.18559,1.18536,1.18545,28400000.0
2007-10-23 20:56:00,1.18603,1.18603,1.18555,1.18555,21000000.0
2007-10-23 20:57:00,1.18552,1.18601,1.18552,1.18555,9800000.0
2007-10-23 20:58:00,1.18603,1.18647,1.18591,1.18591,9000000.0
2007-10-23 20:59:00,1.18597,1.18612,1.18549,1.18572,10800000.0
2007-10-23 21:00:00,1.18617,1.18619,1.18538,1.18571,26200000.0
2007-10-23 21:01:00,1.18561,1.18597,1.18556,1.18597,16200000.0
2007-10-23 21:02:00,1.18615,1.18627,1.18607,1.18607,9400000.0
2007-10-23 21:03:00,1.18679,1.187,1.18638,1.18664,11200000.0
2007-10-23 21:04:00,1.18667,1.18667,1.18606,1.18634,11400000.0
2007-10-23 21:05:00,1.18614,1.18629,1.18614,1.18629,4800000.0
2007-10-23 21:06:00,1.18645,1.18668,1.18612,1.1864,22400000.0
2007-10-23 21:07:00,1.18654,1.18654,1.18612,1.18612,5000000.0
2007-10-23 21:08:00,1.18601,1.18618,1.18593,1.18603,12800000.0
2007-10-23 21:09:00,1.18599,1.18615,1.18579,1.18587,13200000.0
2007-10-23 21:10:00,1.18496,1.18553,1.18496,1.18553,9000000.0
2007-10-23 21:11:00,1.1859,1.186,1.1859,1.186,16000000.0
2007-10-23 21:12:00,1.18568,1.18597,1.18568,1.18569,16000000.0
2007-10-23 21:13:00,1.18562,1.1858,1.18528,1.1858,15000000.0
2007-10-23 21:14:00,1.18551,1.18551,1.18527,1.18527,9400000.0
2007-10-23 21:15:00,1.18528,1.18553,1.18507,1.18507,22400000.0
2007-10-23 21:16:00,1.18518,1.18548,1.18511,1.18525,16400000.0
2007-10-23 21:17:00,1.18532,1.18556,1.18532,1.18541,18600000.0
2007-10-23 21:18:00,1.18572,1.18606,1.18542,1.18578,13000000.0
2007-10-23 21:19:00,1.18546,1.18567,1.18533,1.18551,10000000.0
2007-10-23 21:20:00,1.18546,1.18554,1.1851,1.18521,20400000.0
2007-10-23 21:21:00,1.18514,1.18524,1.18499,1.18523,11000000.0
2007-10-23 21:22:00,1.18549,1.18572,1.18534,1.18557,10400000.0
2007-10-23 21:23:00,1.18532,1.186,1.18486,1.18562,24600000.0
2007-10-23 21:24:00,1.18546,1.18571,1.18534,1.18534,21600000.0
2007-10-23 21:25:00,1.18548,1.18548,1.18531,1.18546,12200000.0
2007-10-23 21:26:00,1.18532,1.18541,1.18487,1.18541,25800000.0
2007-10-23 21:27:00,1.1853,1.18546,1.18511,1.18516,21000000.0
2007-10-23 21:28:00,1.18517,1.18554,1.18517,1.18529,13000000.0
2007-10-23 21:29:00,1.1855,1.18591,1.18548,1.18591,14200000.0
2007-10-23 21:30:00,1.18646,1.18675,1.18646,1.18668,6800000.0
2007-10-23 21:31:00,1.18652,1.18652,1.18572,1.18572,22000000.0
2007-10-23 21:32:00,1.18559,1.18595,1.18539,1.1858,26000000.0
2007-10-23 21:33:00,1.18519,1.18544,1.185,1.18538,16000000.0
2007-10-23 21:34:00,1.18551,1.18556,1.18526,1.18526,10000000.0
2007-10-23 21:35:00,1.18552,1.18567,1.18535,1.18535,11400000.0
2007-10-23 21:36:00,1.18553,1.18553,1.18483,1.18483,21200000.0
2007-10-23 21:37:00,1.18562,1.18566,1.18519,1.18519,12800000.0
2007-10-23 21:38:00,1.18515,1.18515,1.18446,1.18446,12800000.0
2007-10-23 21:39:00,1.18532,1.18566,1.18521,1.18556,17600000.0
2007-10-23 21:40:00,1.18532,1.18579,1.18503,1.18552,9000000.0
2007-10-23 21:41:00,1.18554,1.18602,1.18554,1.18584,5000000.0
2007-10-23 21:42:00,1.18595,1.18606,1.18566,1.18566,8200000.0
2007-10-23 21:43:00,1.18508,1.18565,1.18508,1.18563,9400000.0
2007-10-23 21:44:00,1.18546,1.1857,1.18542,1.18544,13800000.0
2007-10-23 21:45:00,1.18538,1.18538,1.18492,1.18499,7200000.0
2007-10-23 21:46:00,1.18481,1.18515,1.18469,1.18489,24400000.0
2007-10-23 21:47:00,1.18405,1.18405,1.18371,1.18384,13600000.0
2007-10-23 21:48:00,1.18373,1.18441,1.18369,1.18441,9800000.0
2007-10-23 21:49:00,1.18436,1.18487,1.18436,1.1847,6400000.0
2007-10-23 21:50:00,1.18477,1.185,1.18463,1.18463,11000000.0
2007-10-23 21:51:00,1.18487,1.18527,1.18475,1.18514,14600000.0
2007-10-23 21:52:00,1.18512,1.18539,1.18512,1.18513,23800000.0
2007-10-23 21:53:00,1.18533,1.18554,1.18495,1.18507,16000000.0
2007-10-23 21:54:00,1.18472,1.18505,1.18433,1.18433,20200000.0
2007-10-23 21:55:00,1.18419,1.18446,1.18417,1.18446,11400000.0
2007-10-23 21:56:00,1.18448,1.18469,1.1843,1.18443,7800000.0
2007-10-23 21:57:00,1.18455,1.18496,1.18447,1.18477,11200000.0
2007-10-23 21:58:00,1.18442,1.18475,1.18429,1.18463,18400000.0
2007-10-23 21:59:00,1.18411,1.18414,1.18376,1.18386,16200000.0
2007-10-23 22:00:00,1.18451,1.18477,1.18421,1.18439,14000000.0
2007-10-23 22:01:00,1.18416,1.18462,1.18413,1.18462,17400000.0
2007-10-23 22:02:00,1.18438,1.18465,1.18413,1.18465,19800000.0
2007-10-23 22:03:00,1.18453,1.18499,1.18432,1.18467,17800000.0
2007-10-23 22:04:00,1.1844,1.18466,1.18427,1.18453,18000000.0
2007-10-23 22:05:00,1.1845,1.18468,1.18432,1.18468,15000000.0
2007-10-23 22:06:00,1.18448,1.18487,1.18444,1.18487,16200000.0
2007-10-23 22:07:00,1.18474,1.18476,1.18461,1.18463,7400000.0
2007-10-23 22:08:00,1.18482,1.18523,1.1847,1.18482,15200000.0
2007-10-23 22:09:00,1.18475,1.18507,1.18461,1.18482,11400000.0
2007-10-23 22:10:00,1.18509,1.18509,1.18432,1.18452,11800000.0
2007-10-23 22:11:00,1.18487,1.18527,1.18468,1.18487,9600000.0
2007-10-23 22:13:00,1.18521,1.18521,1.18459,1.18493,13000000.0
2007-10-23 22:14:00,1.185,1.185,1.185,1.185,22400000.0
2007-10-23 22:15:00,1.1848,1.185,1.1848,1.185,22400000.0
2007-10-23 22:16:00,1.18501,1.18501,1.18463,1.18494,22400000.0
2007-10-23 22:17:00,1.18492,1.18508,1.18475,1.18492,17400000.0
2007-10-23 22:18:00,1.18494,1.1851,1.18481,1.18498,21200000.0
2007-10-23 22:19:00,1.18492,1.18499,1.18467,1.18499,10600000.0
2007-10-23 22:20:00,1.18491,1.18519,1.18452,1.1848,20400000.0
2007-10-23 22:21:00,1.18483,1.18492,1.1845,1.18456,18800000.0
2007-10-23 22:22:00,1.18492,1.18511,1.18472,1.18484,16800000.0
2007-10-23 22:23:00,1.18481,1.18504,1.18465,1.18496,14600000.0
2007-10-23 22:24:00,1.18486,1.18512,1.18467,1.18512,16600000.0
2007-10-23 22:25:00,1.18494,1.18524,1.18493,1.18493,16400000.0
2007-10-23 22:26:00,1.18471,1.18492,1.18461,1.18477,16000000.0
2007-10-23 22:28:00,1.18487,1.1852,1.18487,1.18514,14600000.0
2007-10-23 22:29:00,1.1856,1.1856,1.1856,1.1856,9200000.0
2007-10-23 22:30:00,1.18504,1.18529,1.18504,1.18516,9200000.0
2007-10-23 22:31:00,1.18552,1.1856,1.18532,1.18545,12200000.0
2007-10-23 22:32:00,1.18532,1.18574,1.18518,1.18558,12000000.0
2007-10-23 22:33:00,1.18494,1.18508,1.18483,1.18493,19400000.0
2007-10-23 22:34:00,1.18542,1.18557,1.18501,1.18517,12800000.0
2007-10-23 22:35:00,1.18536,1.18635,1.18536,1.18635,7200000.0
2007-10-23 22:36:00,1.1857,1.18592,1.18557,1.18557,6200000.0
2007-10-23 22:37:00,1.18569,1.18569,1.18531,1.18531,9000000.0
2007-10-23 22:38:00,1.18508,1.18542,1.18498,1.18542,13600000.0
2007-10-23 22:39:00,1.18532,1.18553,1.185,1.18513,22600000.0
2007-10-23 22:40:00,1.18521,1.18573,1.18494,1.18544,13600000.0
2007-10-23 22:41:00,1.18512,1.18531,1.18505,1.18506,18200000.0
2007-10-23 22:42:00,1.18525,1.18525,1.18498,1.18498,20400000.0
2007-10-23 22:43:00,1.18523,1.18562,1.1852,1.18527,27600000.0
2007-10-23 22:44:00,1.18542,1.18565,1.18542,1.18546,14000000.0
2007-10-23 22:45:00,1.18541,1.18558,1.18513,1.18513,17600000.0
2007-10-23 22:46:00,1.18551,1.18551,1.18442,1.1849,14200000.0
2007-10-23 22:47:00,1.18492,1.18527,1.18492,1.18502,24400000.0
2007-10-23 22:48:00,1.18526,1.1854,1.18502,1.18512,16000000.0
2007-10-23 22:49:00,1.18572,1.18572,1.18531,1.18531,29200000.0
2007-10-23 22:50:00,1.18519,1.18519,1.18505,1.18505,6400000.0
2007-10-23 22:51:00,1.18508,1.18554,1.18485,1.18554,15600000.0
2007-10-23 22:52:00,1.185,1.18526,1.18473,1.1851,17000000.0
2007-10-23 22:53:00,1.18524,1.18531,1.18461,1.18461,13000000.0
2007-10-23 22:54:00,1.18504,1.18506,1.18477,1.18506,10800000.0
2007-10-23 22:55:00,1.18468,1.18525,1.18468,1.18525,9400000.0
2007-10-23 22:56:00,1.18559,1.18559,1.18511,1.1854,8400000.0
2007-10-23 22:57:00,1.18556,1.18564,1.18526,1.18526,16600000.0
2007-10-23 22:58:00,1.18552,1.18613,1.1852,1.18548,15400000.0
2007-10-23 22:59:00,1.18549,1.18577,1.18529,1.18529,13200000.0
2007-10-23 23:00:00,1.18567,1.18615,1.18525,1.18591,13200000.0
2007-10-23 23:01:00,1.18565,1.18583,1.18564,1.18583,11200000.0
2007-10-23 23:02:00,1.18569,1.18569,1.18525,1.18525,10600000.0
2007-10-23 23:03:00,1.18575,1.18592,1.18575,1.18581,10800000.0
2007-10-23 23:04:00,1.18585,1.1859,1.1856,1.18572,9000000.0
2007-10-23 23:05:00,1.18582,1.18638,1.1856,1.1856,12400000.0
2007-10-23 23:06:00,1.18534,1.18604,1.18534,1.18604,7000000.0
2007-10-23 23:08:00,1.18575,1.18613,1.18575,1.18613,4800000.0
2007-10-23 23:09:00,1.18595,1.18595,1.18564,1.18572,12400000.0
2007-10-23 23:10:00,1.18585,1.18595,1.18561,1.18572,25600000.0
2007-10-23 23:11:00,1.18591,1.1861,1.18562,1.18568,15800000.0
2007-10-23 23:12:00,1.18548,1.18625,1.18548,1.18625,10800000.0
2007-10-23 23:13:00,1.1864,1.18663,1.18578,1.18633,8400000.0
2007-10-23 23:14:00,1.1866,1.1867,1.1865,1.1867,13000000.0
2007-10-23 23:15:00,1.18625,1.18625,1.18559,1.18569,13000000.0
2007-10-23 23:16:00,1.18544,1.18603,1.18514,1.18514,23800000.0
2007-10-23 23:17:00,1.18524,1.18583,1.18524,1.18583,23200000.0
2007-10-23 23:18:00,1.18566,1.1861,1.18563,1.18563,10000000.0
2007-10-23 23:19:00,1.18581,1.1862,1.18581,1.18595,9600000.0
2007-10-23 23:20:00,1.18589,1.18608,1.18568,1.18599,13000000.0
2007-10-23 23:21:00,1.18601,1.18626,1.18561,1.18576,19600000.0
2007-10-23 23:22:00,1.18558,1.18576,1.18538,1.18538,19600000.0
2007-10-23 23:23:00,1.18554,1.18583,1.18551,1.18568,15200000.0
2007-10-23 23:24:00,1.18543,1.18558,1.18516,1.18533,21800000.0
2007-10-23 23:25:00,1.18563,1.18586,1.18531,1.18531,17800000.0
2007-10-23 23:26:00,1.18543,1.18593,1.18519,1.18593,13400000.0
2007-10-23 23:27:00,1.18545,1.18598,1.18544,1.18556,11000000.0
2007-10-23 23:28:00,1.18597,1.18605,1.1856,1.18579,18600000.0
2007-10-23 23:29:00,1.18619,1.18622,1.18581,1.18622,31400000.0
2007-10-23 23:30:00,1.1865,1.18668,1.18642,1.18668,11800000.0
2007-10-23 23:31:00,1.18657,1.18673,1.18617,1.18617,11800000.0
2007-10-23 23:32:00,1.18639,1.18686,1.18621,1.1867,10400000.0
2007-10-23 23:33:00,1.18679,1.18695,1.18634,1.18661,30800000.0
2007-10-23 23:34:00,1.18644,1.18674,1.18627,1.18673,17600000.0
2007-10-23 23:35:00,1.18646,1.18674,1.18617,1.18633,9000000.0
2007-10-23 23:36:00,1.18634,1.18655,1.18624,1.18655,11600000.0
2007-10-23 23:37:00,1.18675,1.18686,1.18631,1.18638,11200000.0
2007-10-23 23:38:00,1.18618,1.1863,1.18562,1.18562,21000000.0
2007-10-23 23:39:00,1.18594,1.18608,1.18566,1.18566,12200000.0
2007-10-23 23:40:00,1.18595,1.18618,1.18558,1.18618,13200000.0
2007-10-23 23:41:00,1.18595,1.18619,1.18577,1.18612,40200000.0
2007-10-23 23:42:00,1.1859,1.18623,1.1859,1.18623,12800000.0
2007-10-23 23:43:00,1.186,1.18644,1.18589,1.18589,6800000.0
2007-10-23 23:44:00,1.18619,1.18619,1.18573,1.18602,23400000.0
2007-10-23 23:47:00,1.18591,1.18597,1.18574,1.18575,33400000.0
2007-10-23 23:48:00,1.18601,1.18615,1.1859,1.18615,15000000.0
2007-10-23 23:49:00,1.18609,1.18645,1.18592,1.18609,11600000.0
2007-10-23 23:50:00,1.1862,1.1862,1.18595,1.18595,13000000.0
2007-10-23 23:51:00,1.18606,1.1864,1.18539,1.18539,16800000.0
2007-10-23 23:52:00,1.18615,1.18617,1.18583,1.18585,10600000.0
2007-10-23 23:53:00,1.1859,1.18597,1.1856,1.18587,13600000.0
2007-10-23 23:54:00,1.18568,1.18606,1.18544,1.18606,26200000.0
2007-10-23 23:55:00,1.1857,1.18617,1.18557,1.18596,18600000.0
2007-10-23 23:56:00,1.18628,1.18645,1.1862,1.18629,10400000.0
2007-10-23 23:57:00,1.1869,1.1869,1.1867,1.1867,22400000.0
2007-10-23 23:58:00,1.1859,1.18658,1.1858,1.18658,22400000.0
2007-10-23 23:59:00,1.18655,1.18655,1.18623,1.18641,18600000.0
2007-10-24 00:00:00,1.18657,1.18668,1.18622,1.18627,19000000.0
2007-10-24 00:01:00,1.18603,1.18614,1.18594,1.18603,14400000.0
2007-10-24 00:02:00,1.1858,1.18646,1.18578,1.18646,20800000.0
2007-10-24 00:03:00,1.18615,1.18673,1.18615,1.1864,12800000.0
2007-10-24 00:04:00,1.1866,1.1867,1.1866,1.1867,15200000.0
2007-10-24 00:05:00,1.18609,1.1863,1.18603,1.1861,15200000.0
2007-10-24 00:06:00,1.18617,1.18646,1.18615,1.18641,19200000.0
2007-10-24 00:07:00,1.18641,1.18656,1.18627,1.18632,16000000.0
2007-10-24 00:08:00,1.18629,1.1866,1.18629,1.18641,11200000.0
2007-10-24 00:09:00,1.18592,1.18631,1.18587,1.18602,18400000.0
2007-10-24 00:10:00,1.18613,1.18678,1.18604,1.18634,19600000.0
2007-10-24 00:11:00,1.18678,1.18698,1.18632,1.18652,28800000.0
2007-10-24 00:12:00,1.18614,1.18652,1.18597,1.18617,7400000.0
2007-10-24 00:13:00,1.18629,1.18657,1.18604,1.18608,31200000.0
2007-10-24 00:14:00,1.18598,1.18605,1.18593,1.18593,7400000.0
2007-10-24 00:15:00,1.18615,1.18619,1.18605,1.18617,12400000.0
2007-10-24 00:16:00,1.18614,1.18632,1.18596,1.1862,20200000.0
2007-10-24 00:17:00,1.18624,1.18627,1.18592,1.18624,19000000.0
2007-10-24 00:19:00,1.18625,1.18648,1.18607,1.18648,8800000.0
2007-10-24 00:20:00,1.18606,1.18619,1.1859,1.18619,16000000.0
2007-10-24 00:21:00,1.18614,1.18614,1.18564,1.18572,10800000.0
2007-10-24 00:22:00,1.18526,1.18605,1.18526,1.18585,14800000.0
2007-10-24 00:23:00,1.1857,1.1857,1.18532,1.18542,16600000.0
2007-10-24 00:24:00,1.1853,1.18583,1.1853,1.18566,8200000.0
2007-10-24 00:25:00,1.18528,1.18539,1.1851,1.1851,15400000.0
2007-10-24 00:26:00,1.18546,1.18546,1.18481,1.18481,11000000.0
2007-10-24 00:27:00,1.18475,1.18528,1.18475,1.18482,24800000.0
2007-10-24 00:28:00,1.18506,1.18567,1.18492,1.18508,10000000.0
2007-10-24 00:29:00,1.18523,1.18541,1.18514,1.18537,21200000.0
2007-10-24 00:30:00,1.18541,1.18551,1.18528,1.18551,12000000.0
2007-10-24 00:31:00,1.18504,1.18521,1.18495,1.185,16800000.0
2007-10-24 00:32:00,1.18492,1.1852,1.18476,1.1852,12000000.0
2007-10-24 00:33:00,1.18529,1.18529,1.18466,1.18466,15200000.0
2007-10-24 00:34:00,1.18486,1.18571,1.18486,1.18516,11000000.0
2007-10-24 00:35:00,1.18512,1.18515,1.18484,1.18511,12400000.0
2007-10-24 00:36:00,1.18526,1.18526,1.18475,1.18498,18000000.0
2007-10-24 00:37:00,1.18518,1.18538,1.185,1.18536,19800000.0
2007-10-24 00:38:00,1.18513,1.18515,1.18507,1.18515,4200000.0
2007-10-24 00:39:00,1.18544,1.18544,1.18513,1.1853,21800000.0
2007-10-24 00:40:00,1.18471,1.18542,1.1847,1.1852,14000000.0
2007-10-24 00:41:00,1.18527,1.18566,1.18527,1.18566,11600000.0
2007-10-24 00:43:00,1.18568,1.18568,1.18529,1.18529,13800000.0
2007-10-24 00:44:00,1.18551,1.18598,1.18541,1.18556,8600000.0
2007-10-24 00:45:00,1.18562,1.18565,1.18556,1.18556,19200000.0
2007-10-24 00:46:00,1.18521,1.1857,1.18521,1.1855,34600000.0
2007-10-24 00:47:00,1.18561,1.18575,1.18537,1.18555,20800000.0
2007-10-24 00:48:00,1.18558,1.18558,1.18493,1.18493,11400000.0
2007-10-24 00:49:00,1.18512,1.18532,1.18484,1.18512,19200000.0
2007-10-24 00:50:00,1.18531,1.1855,1.1851,1.1855,8800000.0
2007-10-24 00:51:00,1.18538,1.18555,1.18518,1.18537,11800000.0
2007-10-24 00:52:00,1.18514,1.18557,1.18514,1.18546,7800000.0
2007-10-24 00:53:00,1.18566,1.18576,1.18538,1.18546,13800000.0
2007-10-24 00:54:00,1.18553,1.1856,1.18544,1.1856,14000000.0
2007-10-24 00:55:00,1.18543,1.18598,1.18543,1.1856,12400000.0
2007-10-24 00:56:00,1.1855,1.18579,1.18508,1.18557,10400000.0
2007-10-24 00:57:00,1.18563,1.18563,1.18541,1.18554,12000000.0
2007-10-24 00:58:00,1.18544,1.1863,1.18533,1.18594,16200000.0
2007-10-24 00:59:00,1.1856,1.18602,1.18554,1.18558,17000000.0
2007-10-24 01:00:00,1.1862,1.18669,1.18607,1.18631,16400000.0
2007-10-24 01:01:00,1.18596,1.18616,1.18595,1.18614,17000000.0
2007-10-24 01:02:00,1.18597,1.18626,1.18593,1.18626,11600000.0
2007-10-24 01:03:00,1.1867,1.1867,1.1866,1.1867,14200000.0
2007-10-24 01:04:00,1.18621,1.18637,1.18594,1.18594,14200000.0
2007-10-24 01:05:00,1.18621,1.18627,1.18587,1.18593,7400000.0
2007-10-24 01:06:00,1.1861,1.1861,1.186,1.1861,12000000.0
2007-10-24 01:07:00,1.18581,1.18625,1.18581,1.18615,12000000.0
2007-10-24 01:08:00,1.18592,1.18592,1.18569,1.18573,10400000.0
2007-10-24 01:09:00,1.18626,1.18626,1.18583,1.18619,13200000.0
2007-10-24 01:10:00,1.18592,1.18622,1.18582,1.18622,9800000.0
2007-10-24 01:11:00,1.18632,1.18643,1.18609,1.18616,24600000.0
2007-10-24 01:12:00,1.18627,1.1863,1.18557,1.18604,15200000.0
2007-10-24 01:13:00,1.18604,1.18649,1.18591,1.18603,18600000.0
2007-10-24 01:14:00,1.18616,1.18639,1.18566,1.18639,19000000.0
2007-10-24 01:15:00,1.18632,1.18668,1.18622,1.18645,22000000.0
2007-10-24 01:16:00,1.18656,1.18656,1.18588,1.18648,14400000.0
2007-10-24 01:17:00,1.18625,1.18641,1.186,1.18641,19200000.0
2007-10-24 01:18:00,1.18641,1.18641,1.18591,1.18609,10800000.0
2007-10-24 01:19:00,1.18611,1.18613,1.18563,1.18563,18200000.0
2007-10-24 01:20:00,1.18596,1.18596,1.18559,1.18559,15200000.0
2007-10-24 01:21:00,1.18676,1.18676,1.18606,1.18654,12000000.0
2007-10-24 01:22:00,1.18621,1.18622,1.18574,1.18592,18200000.0
2007-10-24 01:23:00,1.18585,1.18638,1.18575,1.18638,11400000.0
2007-10-24 01:24:00,1.18624,1.18658,1.18624,1.18643,23400000.0
2007-10-24 01:25:00,1.18626,1.18641,1.18615,1.18641,12800000.0
2007-10-24 01:26:00,1.18642,1.18699,1.18638,1.18639,14200000.0
2007-10-24 01:27:00,1.18624,1.18644,1.18614,1.18637,14400000.0
2007-10-24 01:28:00,1.18653,1.18669,1.18607,1.18607,18400000.0
2007-10-24 01:29:00,1.18647,1.18745,1.18647,1.18694,20400000.0
2007-10-24 01:30:00,1.18684,1.18684,1.18594,1.18634,6800000.0
2007-10-24 01:31:00,1.18652,1.18677,1.18652,1.18665,13200000.0
2007-10-24 01:32:00,1.18652,1.18695,1.18643,1.18695,10600000.0
2007-10-24 01:33:00,1.18718,1.18718,1.18687,1.18687,3200000.0
2007-10-24 01:34:00,1.18691,1.18691,1.18637,1.18637,20000000.0
2007-10-24 01:35:00,1.18653,1.18691,1.18637,1.18659,10000000.0
2007-10-24 01:36:00,1.18641,1.187,1.18624,1.18667,20200000.0
2007-10-24 01:37:00,1.18673,1.18673,1.18648,1.1867,12400000.0
2007-10-24 01:38:00,1.1873,1.1875,1.1871,1.1871,13600000.0
2007-10-24 01:39:00,1.18676,1.18676,1.18634,1.18634,13600000.0
2007-10-24 01:40:00,1.18643,1.18652,1.1864,1.18646,15400000.0
2007-10-24 01:41:00,1.18642,1.18672,1.18635,1.1866,9200000.0
2007-10-24 01:42:00,1.18673,1.18689,1.1866,1.1866,17400000.0
2007-10-24 01:43:00,1.18645,1.18675,1.18641,1.18675,12200000.0
2007-10-24 01:44:00,1.18666,1.18706,1.18611,1.18611,22000000.0
2007-10-24 01:45:00,1.18628,1.18659,1.18628,1.18645,24400000.0
2007-10-24 01:46:00,1.1864,1.18666,1.18613,1.18666,9000000.0
2007-10-24 01:47:00,1.18681,1.18738,1.18668,1.18738,13200000.0
2007-10-24 01:48:00,1.18707,1.18719,1.18694,1.18704,15200000.0
2007-10-24 01:49:00,1.18686,1.18713,1.18685,1.18712,22800000.0
2007-10-24 01:50:00,1.18781,1.188,1.18773,1.18777,11800000.0
2007-10-24 01:51:00,1.18781,1.18787,1.1874,1.1874,18400000.0
2007-10-24 01:52:00,1.18733,1.18752,1.18711,1.18712,11600000.0
2007-10-24 01:53:00,1.18677,1.18699,1.18664,1.18699,19000000.0
2007-10-24 01:54:00,1.18681,1.18694,1.18661,1.18694,16600000.0
2007-10-24 01:55:00,1.18632,1.18689,1.18618,1.18678,19400000.0
2007-10-24 01:56:00,1.18664,1.18681,1.18652,1.18653,18000000.0
2007-10-24 01:57:00,1.18671,1.18701,1.18671,1.18678,17200000.0
2007-10-24 01:58:00,1.18687,1.18713,1.18675,1.18676,17200000.0
2007-10-24 01:59:00,1.18661,1.18661,1.18635,1.18639,12200000.0
2007-10-24 02:00:00,1.18654,1.1867,1.18591,1.18591,20800000.0
2007-10-24 02:01:00,1.18591,1.18646,1.18577,1.18623,14800000.0
2007-10-24 02:02:00,1.18584,1.18624,1.18581,1.18624,5800000.0
2007-10-24 02:03:00,1.18605,1.18623,1.18591,1.18623,10000000.0
2007-10-24 02:04:00,1.18673,1.18689,1.18655,1.18673,10200000.0
2007-10-24 02:05:00,1.18651,1.1868,1.18628,1.18649,7200000.0
2007-10-24 02:06:00,1.1866,1.1866,1.18589,1.18592,18000000.0
2007-10-24 02:07:00,1.1861,1.1863,1.186,1.1863,3200000.0
2007-10-24 02:08:00,1.18569,1.18571,1.18569,1.18571,3200000.0
2007-10-24 02:09:00,1.18592,1.18609,1.18557,1.1857,25200000.0
2007-10-24 02:10:00,1.18549,1.18579,1.18544,1.18544,13800000.0
2007-10-24 02:11:00,1.18559,1.18568,1.18535,1.18565,12200000.0
2007-10-24 02:12:00,1.18602,1.18602,1.18568,1.18572,17400000.0
2007-10-24 02:13:00,1.18547,1.18597,1.18523,1.18567,17000000.0
2007-10-24 02:14:00,1.18536,1.18608,1.18534,1.18608,17200000.0
2007-10-24 02:15:00,1.18545,1.18568,1.18527,1.1855,20200000.0
2007-10-24 02:16:00,1.18512,1.18561,1.18512,1.18522,13800000.0
2007-10-24 02:17:00,1.18558,1.18575,1.18505,1.18505,17600000.0
2007-10-24 02:18:00,1.18513,1.18568,1.18482,1.18568,7400000.0
2007-10-24 02:19:00,1.1854,1.18594,1.1854,1.18558,12400000.0
2007-10-24 02:20:00,1.18545,1.18596,1.18543,1.18596,15000000.0
2007-10-24 02:21:00,1.1865,1.1865,1.1862,1.1864,17000000.0
2007-10-24 02:22:00,1.18587,1.186,1.18587,1.186,17000000.0
2007-10-24 02:23:00,1.18635,1.18643,1.18604,1.18619,18400000.0
2007-10-24 02:24:00,1.1867,1.1867,1.18615,1.18634,19600000.0
2007-10-24 02:25:00,1.18618,1.18657,1.18618,1.18652,11400000.0
2007-10-24 02:26:00,1.18673,1.18673,1.1858,1.1858,29000000.0
2007-10-24 02:27:00,1.18603,1.18652,1.18603,1.18642,17000000.0
2007-10-24 02:28:00,1.18643,1.18643,1.18611,1.18613,11800000.0
2007-10-24 02:29:00,1.18599,1.18677,1.18599,1.18629,25400000.0
2007-10-24 02:30:00,1.18668,1.18685,1.18607,1.18685,9200000.0
2007-10-24 02:31:00,1.1866,1.18687,1.18652,1.1867,25600000.0
2007-10-24 02:32:00,1.18674,1.18681,1.18659,1.18667,18000000.0
2007-10-24 02:33:00,1.18662,1.18683,1.18652,1.18678,18600000.0
2007-10-24 02:34:00,1.18687,1.18703,1.18681,1.18681,17600000.0
2007-10-24 02:35:00,1.18717,1.18717,1.1865,1.1865,10400000.0
2007-10-24 02:36:00,1.18682,1.18735,1.18659,1.18676,16000000.0
2007-10-24 02:37:00,1.18665,1.18696,1.18657,1.18657,6800000.0
2007-10-24 02:38:00,1.18691,1.18692,1.18629,1.18646,22400000.0
2007-10-24 02:39:00,1.18667,1.1868,1.18641,1.1868,13600000.0
2007-10-24 02:40:00,1.1867,1.1868,1.1867,1.1867,17200000.0
2007-10-24 02:41:00,1.18663,1.18721,1.18663,1.18716,10000000.0
2007-10-24 02:42:00,1.18733,1.18739,1.18687,1.18687,24400000.0
2007-10-24 02:43:00,1.18693,1.18728,1.1869,1.18695,19400000.0
2007-10-24 02:44:00,1.18662,1.18714,1.18662,1.18683,26200000.0
2007-10-24 02:45:00,1.18719,1.18719,1.18668,1.18668,20800000.0
2007-10-24 02:46:00,1.18671,1.18687,1.18655,1.18655,17400000.0
2007-10-24 02:47:00,1.18666,1.18698,1.18634,1.18698,7800000.0
2007-10-24 02:48:00,1.1874,1.1874,1.1873,1.1873,12000000.0
2007-10-24 02:49:00,1.18665,1.18704,1.18656,1.18704,12000000.0
2007-10-24 02:50:00,1.1878,1.1878,1.1876,1.1876,11000000.0
2007-10-24 02:51:00,1.18733,1.18756,1.18711,1.18728,11000000.0
2007-10-24 02:52:00,1.18689,1.18705,1.1863,1.18705,21600000.0
2007-10-24 02:53:00,1.18698,1.18698,1.18663,1.18676,14800000.0
2007-10-24 02:54:00,1.18694,1.18738,1.18694,1.187,25600000.0
2007-10-24 02:55:00,1.18682,1.18725,1.18671,1.18709,10000000.0
2007-10-24 02:56:00,1.18693,1.18708,1.18672,1.18704,14400000.0
2007-10-24 02:57:00,1.18697,1.18712,1.1869,1.18696,9600000.0
2007-10-24 02:58:00,1.18674,1.18724,1.18662,1.18681,15800000.0
2007-10-24 02:59:00,1.187,1.18714,1.18685,1.18687,24400000.0
2007-10-24 03:00:00,1.187,1.18714,1.18667,1.18667,21400000.0
2007-10-24 03:01:00,1.18647,1.18688,1.18647,1.18688,12800000.0
2007-10-24 03:02:00,1.18653,1.18666,1.18635,1.18659,7400000.0
2007-10-24 03:03:00,1.18659,1.18714,1.18659,1.18694,13400000.0
2007-10-24 03:04:00,1.18688,1.18735,1.18688,1.18718,11000000.0
2007-10-24 03:05:00,1.18671,1.18722,1.18641,1.18722,27600000.0
2007-10-24 03:06:00,1.1871,1.18763,1.1871,1.18728,10400000.0
2007-10-24 03:07:00,1.1877,1.1878,1.1877,1.1878,30200000.0
2007-10-24 03:08:00,1.18735,1.1878,1.18715,1.18769,30200000.0
2007-10-24 03:09:00,1.1874,1.18782,1.18705,1.18705,20200000.0
2007-10-24 03:10:00,1.18751,1.18788,1.18726,1.18788,17000000.0
2007-10-24 03:11:00,1.18777,1.18788,1.18749,1.18788,12200000.0
2007-10-24 03:12:00,1.18807,1.18807,1.18734,1.1875,31600000.0
2007-10-24 03:13:00,1.18743,1.18746,1.18705,1.18727,17400000.0
2007-10-24 03:14:00,1.18719,1.18754,1.18708,1.18727,17400000.0
2007-10-24 03:15:00,1.18703,1.1871,1.18657,1.18657,19000000.0
2007-10-24 03:16:00,1.18663,1.18702,1.18663,1.18671,28800000.0
2007-10-24 03:17:00,1.18637,1.18657,1.18629,1.18642,11000000.0
2007-10-24 03:18:00,1.18647,1.1871,1.18631,1.18659,15800000.0
2007-10-24 03:19:00,1.18637,1.18703,1.18637,1.18703,14200000.0
2007-10-24 03:20:00,1.18642,1.18668,1.18588,1.18638,15600000.0
2007-10-24 03:21:00,1.18676,1.18676,1.18634,1.18651,24800000.0
2007-10-24 03:22:00,1.18654,1.18702,1.18644,1.18654,45000000.0
2007-10-24 03:23:00,1.1862,1.1868,1.1862,1.1868,11000000.0
2007-10-24 03:24:00,1.18667,1.18684,1.18646,1.18649,16400000.0
2007-10-24 03:25:00,1.18644,1.18684,1.18642,1.18684,25600000.0
2007-10-24 03:26:00,1.18658,1.18671,1.18658,1.18658,4800000.0
2007-10-24 03:27:00,1.18694,1.18715,1.18676,1.18692,10200000.0
2007-10-24 03:28:00,1.18737,1.18757,1.18711,1.18711,19000000.0
2007-10-24 03:29:00,1.18726,1.18726,1.18665,1.18682,18800000.0
2007-10-24 03:30:00,1.18446,1.18835,1.18446,1.18824,16200000.0
2007-10-24 03:31:00,1.18918,1.18944,1.18917,1.18917,28400000.0
2007-10-24 03:32:00,1.18917,1.18917,1.18826,1.18842,16000000.0
2007-10-24 03:33:00,1.18879,1.18979,1.18879,1.18942,10000000.0
2007-10-24 03:34:00,1.18841,1.18888,1.18825,1.18865,18200000.0
2007-10-24 03:35:00,1.18889,1.1895,1.18889,1.18892,21200000.0
2007-10-24 03:36:00,1.18852,1.18879,1.18833,1.18863,15000000.0
2007-10-24 03:37:00,1.18896,1.18945,1.18896,1.18942,16600000.0
2007-10-24 03:38:00,1.1891,1.1891,1.18867,1.18873,6800000.0
2007-10-24 03:39:00,1.18912,1.18963,1.18912,1.18957,9400000.0
2007-10-24 03:40:00,1.19004,1.19024,1.18996,1.18996,14600000.0
2007-10-24 03:41:00,1.18976,1.18979,1.18931,1.18979,21200000.0
2007-10-24 03:42:00,1.18947,1.18984,1.18912,1.18984,16800000.0
2007-10-24 03:43:00,1.1897,1.19041,1.18963,1.18972,20800000.0
2007-10-24 03:44:00,1.19061,1.19061,1.18997,1.19026,19600000.0
2007-10-24 03:45:00,1.19037,1.1908,1.19037,1.19059,18200000.0
2007-10-24 03:46:00,1.19105,1.19119,1.19081,1.19081,8000000.0
2007-10-24 03:47:00,1.1904,1.1908,1.1904,1.19058,10800000.0
2007-10-24 03:48:00,1.19102,1.19117,1.19057,1.1908,17200000.0
2007-10-24 03:49:00,1.19125,1.19174,1.19103,1.19103,16200000.0
2007-10-24 03:50:00,1.191,1.19163,1.19084,1.19131,20200000.0
2007-10-24 03:51:00,1.1915,1.19176,1.19099,1.19099,7800000.0
2007-10-24 03:52:00,1.19083,1.19091,1.19073,1.19073,9000000.0
2007-10-24 03:53:00,1.1914,1.19182,1.19097,1.19182,13200000.0
2007-10-24 03:54:00,1.19161,1.19184,1.19113,1.19136,19600000.0
2007-10-24 03:55:00,1.19142,1.19178,1.1914,1.19155,18800000.0
2007-10-24 03:56:00,1.19188,1.19204,1.19153,1.19153,13800000.0
2007-10-24 03:57:00,1.1916,1.19178,1.1913,1.1917,11000000.0
2007-10-24 03:58:00,1.19128,1.19178,1.19128,1.1913,13000000.0
2007-10-24 03:59:00,1.19123,1.19218,1.19123,1.19192,19200000.0
2007-10-24 04:00:00,1.19218,1.19241,1.19218,1.19227,5000000.0
2007-10-24 04:01:00,1.19211,1.19227,1.19206,1.19219,17000000.0
2007-10-24 04:02:00,1.19254,1.19293,1.19215,1.19239,14000000.0
2007-10-24 04:03:00,1.19261,1.19275,1.19256,1.1927,7800000.0
2007-10-24 04:04:00,1.19263,1.1932,1.19252,1.19276,11600000.0
2007-10-24 04:05:00,1.19268,1.19282,1.1925,1.19279,17400000.0
2007-10-24 04:06:00,1.19281,1.19294,1.1925,1.1925,14000000.0
2007-10-24 04:07:00,1.19254,1.19307,1.19254,1.19307,24000000.0
2007-10-24 04:08:00,1.1927,1.1932,1.1927,1.19314,10600000.0
2007-10-24 04:09:00,1.19291,1.1932,1.19268,1.19287,24600000.0
2007-10-24 04:10:00,1.19324,1.19324,1.19293,1.19309,13800000.0
2007-10-24 04:11:00,1.19299,1.19355,1.19299,1.19333,20400000.0
2007-10-24 04:12:00,1.19317,1.19321,1.19299,1.19301,15200000.0
2007-10-24 04:13:00,1.19345,1.19345,1.1927,1.19294,19400000.0
2007-10-24 04:14:00,1.19336,1.19395,1.19329,1.19366,13000000.0
2007-10-24 04:15:00,1.19415,1.19415,1.19354,1.19364,16000000.0
2007-10-24 04:16:00,1.19359,1.19359,1.19322,1.19322,9000000.0
2007-10-24 04:17:00,1.19331,1.19352,1.19305,1.19333,14400000.0
2007-10-24 04:18:00,1.19362,1.19399,1.1934,1.19399,6800000.0
2007-10-24 04:19:00,1.19358,1.19386,1.19342,1.19368,27200000.0
2007-10-24 04:20:00,1.19347,1.19385,1.19331,1.19345,15600000.0
2007-10-24 04:21:00,1.19346,1.19366,1.19334,1.19366,12800000.0
2007-10-24 04:22:00,1.19341,1.19341,1.19305,1.19305,11600000.0
2007-10-24 04:23:00,1.19323,1.19337,1.19288,1.19288,24200000.0
2007-10-24 04:24:00,1.19293,1.19373,1.19274,1.19307,30400000.0
2007-10-24 04:25:00,1.19316,1.1932,1.19267,1.19267,9000000.0
2007-10-24 04:26:00,1.19314,1.19365,1.19313,1.19347,28200000.0
2007-10-24 04:27:00,1.19377,1.19404,1.19354,1.19381,25400000.0
2007-10-24 04:28:00,1.19371,1.19381,1.19344,1.19344,6800000.0
2007-10-24 04:29:00,1.19359,1.1942,1.19359,1.19386,20600000.0
2007-10-24 04:30:00,1.1937,1.19375,1.1937,1.19375,7400000.0
2007-10-24 04:31:00,1.19375,1.19424,1.19375,1.19424,10200000.0
2007-10-24 04:32:00,1.19419,1.19419,1.1936,1.1939,10600000.0
2007-10-24 04:33:00,1.19448,1.19448,1.19357,1.19399,35200000.0
2007-10-24 04:34:00,1.19375,1.19417,1.19375,1.19392,18600000.0
2007-10-24 04:35:00,1.19423,1.19429,1.19402,1.19417,18200000.0
2007-10-24 04:36:00,1.19432,1.19449,1.19409,1.19431,23000000.0
2007-10-24 04:37:00,1.194,1.19446,1.19388,1.19411,10000000.0
2007-10-24 04:38:00,1.19405,1.1944,1.19405,1.19416,20200000.0
2007-10-24 04:39:00,1.19392,1.19392,1.19352,1.19371,17600000.0
2007-10-24 04:40:00,1.19411,1.19418,1.19363,1.19363,13400000.0
2007-10-24 04:41:00,1.19409,1.19409,1.19383,1.19395,6800000.0
2007-10-24 04:42:00,1.19412,1.19428,1.19378,1.19387,22000000.0
2007-10-24 04:43:00,1.19391,1.19414,1.19349,1.19355,16000000.0
2007-10-24 04:44:00,1.19409,1.19409,1.19373,1.19373,8800000.0
2007-10-24 04:45:00,1.19398,1.19434,1.19381,1.19415,16600000.0
2007-10-24 04:46:00,1.1943,1.1943,1.1941,1.1941,6600000.0
2007-10-24 04:47:00,1.19397,1.19428,1.19378,1.19394,17000000.0
2007-10-24 04:48:00,1.19392,1.19398,1.19361,1.19364,10000000.0
2007-10-24 04:49:00,1.19407,1.19432,1.19387,1.19391,13200000.0
2007-10-24 04:50:00,1.19424,1.19424,1.19384,1.19423,30600000.0
2007-10-24 04:51:00,1.1943,1.1946,1.1943,1.1944,8800000.0
2007-10-24 04:52:00,1.19403,1.19424,1.19403,1.19413,8800000.0
2007-10-24 04:53:00,1.19385,1.19412,1.19341,1.19412,21400000.0
2007-10-24 04:54:00,1.19431,1.19431,1.19335,1.19359,10800000.0
2007-10-24 04:55:00,1.19386,1.19424,1.19386,1.19395,17800000.0
2007-10-24 04:56:00,1.19404,1.19438,1.19386,1.1942,27400000.0
2007-10-24 04:57:00,1.194,1.19421,1.194,1.19403,11000000.0
2007-10-24 04:58:00,1.19378,1.19389,1.1935,1.19373,7400000.0
2007-10-24 04:59:00,1.194,1.19402,1.19379,1.19379,5800000.0
2007-10-24 05:00:00,1.19391,1.19397,1.19373,1.19397,19000000.0
2007-10-24 05:01:00,1.19368,1.19378,1.19341,1.1935,14600000.0
2007-10-24 05:02:00,1.19347,1.19392,1.19335,1.19338,10200000.0
2007-10-24 05:03:00,1.19353,1.19381,1.1933,1.19343,20800000.0
2007-10-24 05:04:00,1.19349,1.19391,1.19336,1.19371,8400000.0
2007-10-24 05:05:00,1.19381,1.19385,1.19349,1.19349,16600000.0
2007-10-24 05:06:00,1.19301,1.19388,1.19301,1.19388,18000000.0
2007-10-24 05:07:00,1.19405,1.19431,1.19379,1.19431,20000000.0
2007-10-24 05:08:00,1.19435,1.19446,1.19421,1.19436,8600000.0
2007-10-24 05:09:00,1.19474,1.19474,1.19413,1.19413,9400000.0
2007-10-24 05:10:00,1.19434,1.19499,1.19425,1.19451,20200000.0
2007-10-24 05:11:00,1.19438,1.19448,1.1941,1.19437,12000000.0
2007-10-24 05:12:00,1.19436,1.19436,1.19401,1.19401,20000000.0
2007-10-24 05:13:00,1.19413,1.19425,1.19386,1.19401,15800000.0
2007-10-24 05:14:00,1.19407,1.19421,1.19392,1.19412,21600000.0
2007-10-24 05:15:00,1.1937,1.19404,1.19352,1.19372,16600000.0
2007-10-24 05:16:00,1.1942,1.1945,1.1942,1.1945,20600000.0
2007-10-24 05:17:00,1.1944,1.1944,1.1942,1.1942,20600000.0
2007-10-24 05:18:00,1.19373,1.19424,1.19365,1.19365,20600000.0
2007-10-24 05:19:00,1.19379,1.19379,1.19362,1.19363,12800000.0
2007-10-24 05:20:00,1.19411,1.19434,1.19359,1.19381,12200000.0
2007-10-24 05:21:00,1.19399,1.19422,1.19377,1.19393,23800000.0
2007-10-24 05:22:00,1.19347,1.19405,1.19347,1.19403,6800000.0
2007-10-24 05:23:00,1.19426,1.19475,1.19414,1.19455,7200000.0
2007-10-24 05:24:00,1.1944,1.19476,1.1941,1.1941,21600000.0
2007-10-24 05:25:00,1.19467,1.19477,1.19437,1.19454,21800000.0
2007-10-24 05:26:00,1.19403,1.19472,1.19403,1.19435,13600000.0
2007-10-24 05:27:00,1.19455,1.1949,1.1945,1.19455,27400000.0
2007-10-24 05:28:00,1.19455,1.19487,1.19451,1.19451,6800000.0
2007-10-24 05:29:00,1.19472,1.19495,1.19433,1.19458,20800000.0
2007-10-24 05:30:00,1.19435,1.19487,1.19431,1.19448,12400000.0
2007-10-24 05:31:00,1.19458,1.19487,1.19449,1.19464,22800000.0
2007-10-24 05:32:00,1.19444,1.19478,1.19429,1.19431,15000000.0
2007-10-24 05:33:00,1.19409,1.19418,1.19381,1.19392,18400000.0
2007-10-24 05:34:00,1.19384,1.19384,1.19339,1.19365,16600000.0
2007-10-24 05:35:00,1.19355,1.19436,1.19355,1.19435,17400000.0
2007-10-24 05:36:00,1.19421,1.19438,1.19406,1.19406,32200000.0
2007-10-24 05:37:00,1.19392,1.19421,1.19391,1.19391,6800000.0
2007-10-24 05:38:00,1.19414,1.1948,1.19414,1.19449,8600000.0
2007-10-24 05:39:00,1.19437,1.19479,1.19415,1.19427,20200000.0
2007-10-24 05:40:00,1.19445,1.19447,1.19424,1.19439,9200000.0
2007-10-24 05:41:00,1.19435,1.19461,1.19424,1.19424,13400000.0
2007-10-24 05:42:00,1.19471,1.19471,1.1943,1.19443,15000000.0
2007-10-24 05:43:00,1.19463,1.19463,1.19415,1.19463,12400000.0
2007-10-24 05:44:00,1.19518,1.19549,1.19518,1.19542,7400000.0
2007-10-24 05:45:00,1.19511,1.19559,1.19511,1.19559,10000000.0
2007-10-24 05:46:00,1.19518,1.19539,1.19488,1.19522,34800000.0
2007-10-24 05:47:00,1.19549,1.19559,1.19531,1.19559,18600000.0
2007-10-24 05:48:00,1.1954,1.19593,1.19533,1.19548,8200000.0
2007-10-24 05:49:00,1.19524,1.19531,1.19487,1.19531,16200000.0
2007-10-24 05:50:00,1.19516,1.19547,1.19516,1.19539,19000000.0
2007-10-24 05:51:00,1.19535,1.19595,1.19529,1.19529,8800000.0
2007-10-24 05:52:00,1.19466,1.19542,1.19466,1.19542,11600000.0
2007-10-24 05:53:00,1.19559,1.19577,1.19519,1.19538,17200000.0
2007-10-24 05:54:00,1.19555,1.19594,1.19531,1.19531,8800000.0
2007-10-24 05:55:00,1.19548,1.19557,1.19507,1.19522,24200000.0
2007-10-24 05:56:00,1.19513,1.19527,1.19485,1.19515,22000000.0
2007-10-24 05:57:00,1.1953,1.19553,1.19514,1.19553,17000000.0
2007-10-24 05:58:00,1.19472,1.19535,1.19446,1.19535,15600000.0
2007-10-24 05:59:00,1.19472,1.19503,1.19459,1.19459,8000000.0
2007-10-24 06:00:00,1.19501,1.19509,1.19455,1.19493,11000000.0
2007-10-24 06:01:00,1.19501,1.19502,1.19435,1.19481,17800000.0
2007-10-24 06:02:00,1.19502,1.19566,1.19492,1.19566,11200000.0
2007-10-24 06:03:00,1.19554,1.19554,1.19483,1.19483,14600000.0
2007-10-24 06:04:00,1.19567,1.19567,1.19525,1.19559,17600000.0
2007-10-24 06:05:00,1.19587,1.19587,1.19531,1.19565,12000000.0
2007-10-24 06:06:00,1.19522,1.19548,1.1951,1.19527,10600000.0
2007-10-24 06:07:00,1.1952,1.19542,1.19488,1.19542,19200000.0
2007-10-24 06:08:00,1.19515,1.19525,1.19506,1.19506,9600000.0
2007-10-24 06:09:00,1.1952,1.19534,1.19502,1.19534,8000000.0
2007-10-24 06:10:00,1.19525,1.19552,1.19525,1.19552,15800000.0
2007-10-24 06:11:00,1.19554,1.19581,1.19526,1.19541,16600000.0
2007-10-24 06:12:00,1.1952,1.19559,1.19509,1.19509,11600000.0
2007-10-24 06:13:00,1.19541,1.19566,1.19541,1.19554,7600000.0
2007-10-24 06:14:00,1.19557,1.1961,1.19557,1.19604,15800000.0
2007-10-24 06:15:00,1.1956,1.19585,1.19522,1.19529,9400000.0
2007-10-24 06:16:00,1.19551,1.1961,1.19523,1.19568,10000000.0
2007-10-24 06:17:00,1.1958,1.1958,1.19552,1.19552,19000000.0
2007-10-24 06:18:00,1.1953,1.19564,1.1953,1.19542,5800000.0
2007-10-24 06:19:00,1.19522,1.19592,1.19522,1.19582,17000000.0
2007-10-24 06:20:00,1.19623,1.19624,1.19617,1.19624,13200000.0
2007-10-24 06:21:00,1.19619,1.19691,1.19619,1.1966,10400000.0
2007-10-24 06:22:00,1.19683,1.19685,1.19639,1.19685,36800000.0
2007-10-24 06:23:00,1.19657,1.19676,1.19602,1.19625,18000000.0
2007-10-24 06:24:00,1.1965,1.19696,1.19634,1.19696,8400000.0
2007-10-24 06:25:00,1.19656,1.19666,1.19636,1.19642,27000000.0
2007-10-24 06:26:00,1.19643,1.19643,1.19603,1.19603,13000000.0
2007-10-24 06:27:00,1.19571,1.19601,1.19571,1.19588,28000000.0
2007-10-24 06:28:00,1.1959,1.1959,1.19529,1.19534,19400000.0
2007-10-24 06:29:00,1.19538,1.19538,1.19501,1.19514,15200000.0
2007-10-24 06:30:00,1.19484,1.19484,1.19404,1.19404,17600000.0
2007-10-24 06:31:00,1.19472,1.19509,1.19429,1.19429,17000000.0
2007-10-24 06:32:00,1.19474,1.19521,1.19474,1.19515,21800000.0
2007-10-24 06:33:00,1.19448,1.19533,1.19448,1.19496,26000000.0
2007-10-24 06:34:00,1.19488,1.19488,1.19427,1.19427,20800000.0
2007-10-24 06:35:00,1.19474,1.19476,1.19458,1.19476,8200000.0
2007-10-24 06:36:00,1.19452,1.19491,1.19452,1.19489,31800000.0
2007-10-24 06:37:00,1.19481,1.19528,1.19446,1.19466,11800000.0
2007-10-24 06:38:00,1.19469,1.19484,1.19451,1.19466,14800000.0
2007-10-24 06:39:00,1.1944,1.19455,1.19405,1.19405,16000000.0
2007-10-24 06:40:00,1.19404,1.19457,1.19404,1.19451,6200000.0
2007-10-24 06:41:00,1.19458,1.19458,1.1944,1.1944,9000000.0
2007-10-24 06:42:00,1.19464,1.19473,1.19372,1.19413,11600000.0
2007-10-24 06:43:00,1.19387,1.1939,1.19367,1.19375,14600000.0
2007-10-24 06:44:00,1.19385,1.194,1.19334,1.19334,15400000.0
2007-10-24 06:45:00,1.19372,1.1938,1.19322,1.19354,20800000.0
2007-10-24 06:46:00,1.19377,1.19451,1.19366,1.19407,20600000.0
2007-10-24 06:47:00,1.19365,1.19426,1.19365,1.19377,19600000.0
2007-10-24 06:48:00,1.19402,1.19421,1.19394,1.19413,13200000.0
2007-10-24 06:49:00,1.19435,1.19439,1.19415,1.19415,15400000.0
2007-10-24 06:50:00,1.19401,1.19401,1.19371,1.19382,15400000.0
2007-10-24 06:51:00,1.19401,1.19445,1.19401,1.19426,13000000.0
2007-10-24 06:52:00,1.19397,1.1947,1.19397,1.19423,19800000.0
2007-10-24 06:53:00,1.19449,1.19449,1.19388,1.19388,23400000.0
2007-10-24 06:54:00,1.19402,1.19427,1.194,1.19418,19600000.0
2007-10-24 06:55:00,1.1944,1.1944,1.19408,1.19429,17600000.0
2007-10-24 06:56:00,1.19404,1.19404,1.19341,1.19389,12000000.0
2007-10-24 06:57:00,1.1935,1.19357,1.19304,1.19318,8400000.0
2007-10-24 06:58:00,1.19302,1.19331,1.19288,1.19317,24600000.0
2007-10-24 06:59:00,1.19348,1.19348,1.19326,1.19333,19400000.0
2007-10-24 07:00:00,1.19309,1.19332,1.19301,1.19309,17000000.0
2007-10-24 07:01:00,1.19327,1.19342,1.19285,1.19307,13000000.0
2007-10-24 07:02:00,1.19324,1.19324,1.19277,1.1929,6200000.0
2007-10-24 07:03:00,1.19284,1.19319,1.19254,1.19281,20800000.0
2007-10-24 07:04:00,1.19313,1.19313,1.19234,1.19259,10200000.0
2007-10-24 07:05:00,1.19253,1.19282,1.19242,1.1928,18800000.0
2007-10-24 07:06:00,1.19301,1.19301,1.19273,1.19276,25400000.0
2007-10-24 07:07:00,1.19275,1.19287,1.19235,1.19274,17000000.0
2007-10-24 07:08:00,1.19253,1.19253,1.19223,1.1924,7400000.0
2007-10-24 07:09:00,1.1926,1.19314,1.19222,1.19248,14800000.0
2007-10-24 07:10:00,1.19257,1.19277,1.19234,1.19263,21000000.0
2007-10-24 07:11:00,1.19294,1.19346,1.19294,1.19346,29200000.0
2007-10-24 07:12:00,1.19324,1.19373,1.19323,1.19331,16000000.0
2007-10-24 07:13:00,1.1929,1.19341,1.1929,1.19341,16400000.0
2007-10-24 07:14:00,1.19295,1.19302,1.19271,1.19271,19000000.0
2007-10-24 07:15:00,1.19303,1.19316,1.19291,1.19312,6800000.0
2007-10-24 07:16:00,1.193,1.19322,1.19287,1.19322,17400000.0
2007-10-24 07:17:00,1.19274,1.19274,1.19204,1.19204,29200000.0
2007-10-24 07:18:00,1.19247,1.19304,1.19247,1.19272,24400000.0
2007-10-24 07:19:00,1.19275,1.19295,1.19266,1.19291,16000000.0
2007-10-24 07:20:00,1.19278,1.19307,1.19263,1.19307,17200000.0
2007-10-24 07:21:00,1.19288,1.19307,1.19283,1.19307,14200000.0
2007-10-24 07:22:00,1.19307,1.19307,1.19262,1.19296,13200000.0
2007-10-24 07:23:00,1.19316,1.19316,1.19266,1.19271,15600000.0
2007-10-24 07:24:00,1.19256,1.19295,1.19256,1.19277,18000000.0
2007-10-24 07:25:00,1.19273,1.19279,1.19264,1.1927,15000000.0
2007-10-24 07:26:00,1.19297,1.19305,1.19294,1.19294,5200000.0
2007-10-24 07:27:00,1.19315,1.19329,1.19289,1.19318,12000000.0
2007-10-24 07:28:00,1.19272,1.19307,1.1925,1.19305,32200000.0
2007-10-24 07:29:00,1.19251,1.19308,1.19246,1.19246,13200000.0
2007-10-24 07:30:00,1.19256,1.19314,1.19249,1.19314,11000000.0
2007-10-24 07:31:00,1.19277,1.19284,1.19254,1.19284,15600000.0
2007-10-24 07:32:00,1.19275,1.19297,1.19266,1.19297,10600000.0
2007-10-24 07:33:00,1.19285,1.19316,1.19285,1.1931,16600000.0
2007-10-24 07:34:00,1.19281,1.19333,1.19248,1.19312,12200000.0
2007-10-24 07:35:00,1.19241,1.19271,1.19174,1.19271,13000000.0
2007-10-24 07:36:00,1.19222,1.19284,1.19222,1.19279,8600000.0
2007-10-24 07:37:00,1.19308,1.19349,1.19285,1.19285,15400000.0
2007-10-24 07:38:00,1.1928,1.19314,1.19252,1.19255,11600000.0
2007-10-24 07:39:00,1.19301,1.19301,1.19264,1.19268,11600000.0
2007-10-24 07:40:00,1.19238,1.19276,1.19215,1.19215,21200000.0
2007-10-24 07:41:00,1.19194,1.19242,1.19194,1.19232,20800000.0
2007-10-24 07:42:00,1.19215,1.19268,1.19215,1.19229,30000000.0
2007-10-24 07:43:00,1.19219,1.19272,1.19219,1.19264,11400000.0
2007-10-24 07:44:00,1.1928,1.19333,1.19269,1.193,10000000.0
2007-10-24 07:45:00,1.1933,1.1933,1.19252,1.19275,18800000.0
2007-10-24 07:46:00,1.19225,1.19288,1.19225,1.19286,13800000.0
2007-10-24 07:47:00,1.19283,1.19283,1.19226,1.19256,15400000.0
2007-10-24 07:48:00,1.19245,1.19295,1.19245,1.19282,13000000.0
2007-10-24 07:49:00,1.1933,1.19358,1.19287,1.19324,23000000.0
2007-10-24 07:50:00,1.19278,1.19334,1.19265,1.19275,16200000.0
2007-10-24 07:51:00,1.19296,1.19353,1.19296,1.19336,12200000.0
2007-10-24 07:52:00,1.19346,1.19346,1.19292,1.19322,17000000.0
2007-10-24 07:53:00,1.1935,1.19352,1.19297,1.19297,8800000.0
2007-10-24 07:54:00,1.19376,1.19421,1.19376,1.19416,16200000.0
2007-10-24 07:55:00,1.19398,1.19428,1.19377,1.19377,13000000.0
2007-10-24 07:56:00,1.19381,1.19381,1.19326,1.19371,14800000.0
2007-10-24 07:57:00,1.19367,1.19394,1.19344,1.19386,17200000.0
2007-10-24 07:58:00,1.19373,1.19422,1.19373,1.19381,20000000.0
2007-10-24 07:59:00,1.19369,1.19383,1.1935,1.19375,14600000.0
2007-10-24 08:00:00,1.1937,1.19444,1.1937,1.19432,12400000.0
2007-10-24 08:01:00,1.19427,1.19441,1.19399,1.19408,22600000.0
2007-10-24 08:02:00,1.19377,1.1941,1.19377,1.194,7400000.0
2007-10-24 08:03:00,1.19368,1.19392,1.19363,1.19388,29400000.0
2007-10-24 08:04:00,1.19425,1.19426,1.19353,1.19397,14000000.0
2007-10-24 08:05:00,1.19411,1.19412,1.19376,1.19411,10400000.0
2007-10-24 08:06:00,1.19364,1.19406,1.1936,1.1936,16400000.0
2007-10-24 08:07:00,1.19365,1.19406,1.19361,1.19388,17600000.0
2007-10-24 08:08:00,1.19358,1.19364,1.19336,1.19342,16000000.0
2007-10-24 08:09:00,1.19369,1.1938,1.19345,1.19362,16600000.0
2007-10-24 08:10:00,1.19348,1.19348,1.19281,1.193,7000000.0
2007-10-24 08:11:00,1.19294,1.19302,1.19278,1.19298,11400000.0
2007-10-24 08:12:00,1.19303,1.19324,1.19273,1.19273,13600000.0
2007-10-24 08:13:00,1.19266,1.19324,1.19266,1.19301,6800000.0
2007-10-24 08:14:00,1.1937,1.1937,1.19322,1.19341,18000000.0
2007-10-24 08:15:00,1.19302,1.19305,1.19279,1.19296,13600000.0
2007-10-24 08:16:00,1.19278,1.19298,1.19253,1.19253,11600000.0
2007-10-24 08:17:00,1.19257,1.19286,1.19243,1.19286,11400000.0
2007-10-24 08:18:00,1.19283,1.19299,1.19245,1.19299,13200000.0
2007-10-24 08:19:00,1.19324,1.1934,1.19298,1.19302,15800000.0
2007-10-24 08:20:00,1.19278,1.19313,1.19246,1.1926,13200000.0
2007-10-24 08:21:00,1.19283,1.19316,1.19279,1.19301,18400000.0
2007-10-24 08:22:00,1.19322,1.19356,1.19288,1.19293,13600000.0
2007-10-24 08:23:00,1.19315,1.19367,1.19306,1.19367,18000000.0
2007-10-24 08:24:00,1.1933,1.19375,1.1933,1.19375,18600000.0
2007-10-24 08:25:00,1.19365,1.19401,1.19365,1.19368,8600000.0
2007-10-24 08:26:00,1.19355,1.19369,1.19338,1.19343,11200000.0
2007-10-24 08:27:00,1.19388,1.19432,1.19342,1.19342,11800000.0
2007-10-24 08:28:00,1.19343,1.19414,1.19335,1.19414,16000000.0
2007-10-24 08:29:00,1.19416,1.19423,1.19385,1.19401,12400000.0
2007-10-24 08:30:00,1.19347,1.19407,1.19344,1.19344,17800000.0
2007-10-24 08:31:00,1.19391,1.19391,1.19324,1.19344,25600000.0
2007-10-24 08:32:00,1.19381,1.19381,1.19333,1.19356,16800000.0
2007-10-24 08:33:00,1.19383,1.1942,1.19379,1.19392,27600000.0
2007-10-24 08:34:00,1.19399,1.1945,1.19399,1.19443,7800000.0
2007-10-24 08:35:00,1.19397,1.19432,1.19386,1.19386,7800000.0
2007-10-24 08:36:00,1.19397,1.19397,1.19363,1.19363,7400000.0
2007-10-24 08:37:00,1.19432,1.1946,1.19422,1.19435,12400000.0
2007-10-24 08:38:00,1.19432,1.19485,1.19396,1.19485,18200000.0
2007-10-24 08:39:00,1.19471,1.19522,1.1943,1.1943,8400000.0
2007-10-24 08:40:00,1.19408,1.1941,1.19354,1.19402,28200000.0
2007-10-24 08:41:00,1.19433,1.19433,1.19395,1.19421,18200000.0
2007-10-24 08:42:00,1.19447,1.19499,1.19441,1.19443,14400000.0
2007-10-24 08:43:00,1.19475,1.19499,1.1945,1.19488,28200000.0
2007-10-24 08:44:00,1.19474,1.19504,1.19467,1.19467,17200000.0
2007-10-24 08:45:00,1.1945,1.19453,1.19409,1.19453,24200000.0
2007-10-24 08:46:00,1.19438,1.19481,1.19438,1.19458,22400000.0
2007-10-24 08:47:00,1.19468,1.195,1.19454,1.19454,20800000.0
2007-10-24 08:48:00,1.19451,1.19474,1.19419,1.19419,13400000.0
2007-10-24 08:49:00,1.19455,1.19467,1.19429,1.19467,15000000.0
2007-10-24 08:50:00,1.19421,1.19452,1.1937,1.1937,18400000.0
2007-10-24 08:51:00,1.19374,1.1942,1.19371,1.1942,48600000.0
2007-10-24 08:52:00,1.19461,1.1952,1.19458,1.19503,13000000.0
2007-10-24 08:53:00,1.19496,1.19545,1.19486,1.1949,12200000.0
2007-10-24 08:54:00,1.19523,1.19566,1.19504,1.19545,15800000.0
2007-10-24 08:55:00,1.1954,1.19552,1.19513,1.19543,44800000.0
2007-10-24 08:56:00,1.19554,1.19607,1.19554,1.19554,26800000.0
2007-10-24 08:57:00,1.19586,1.19586,1.19548,1.19548,10000000.0
2007-10-24 08:58:00,1.19562,1.19604,1.19514,1.19566,23400000.0
2007-10-24 08:59:00,1.19544,1.19579,1.19541,1.19562,9200000.0
2007-10-24 09:00:00,1.19562,1.1958,1.19537,1.19554,131200000.0
2007-10-24 09:01:00,1.19618,1.19618,1.19556,1.19556,15400000.0
2007-10-24 09:02:00,1.19561,1.19561,1.19509,1.19546,12200000.0
2007-10-24 09:03:00,1.19553,1.19575,1.19495,1.19575,19600000.0
2007-10-24 09:04:00,1.19559,1.19559,1.19485,1.19523,23200000.0
2007-10-24 09:05:00,1.19554,1.1956,1.19508,1.19516,21000000.0
2007-10-24 09:06:00,1.19562,1.19562,1.19503,1.19511,12800000.0
2007-10-24 09:07:00,1.19497,1.19507,1.19442,1.19481,24600000.0
2007-10-24 09:08:00,1.19472,1.19531,1.19472,1.19518,11600000.0
2007-10-24 09:09:00,1.19551,1.19557,1.19538,1.19538,11800000.0
2007-10-24 09:10:00,1.19541,1.19574,1.1953,1.19547,15400000.0
2007-10-24 09:11:00,1.19513,1.19532,1.19499,1.19501,18400000.0
2007-10-24 09:12:00,1.19531,1.19544,1.19483,1.19519,15600000.0
2007-10-24 09:13:00,1.19554,1.19584,1.19554,1.19584,4800000.0
2007-10-24 09:14:00,1.19611,1.19621,1.19592,1.19597,7400000.0
2007-10-24 09:15:00,1.19578,1.19588,1.19561,1.19588,19000000.0
2007-10-24 09:16:00,1.19613,1.19613,1.19563,1.19563,14000000.0
2007-10-24 09:17:00,1.1958,1.19603,1.19544,1.19544,18600000.0
2007-10-24 09:18:00,1.19576,1.19592,1.19532,1.19538,17000000.0
2007-10-24 09:19:00,1.19555,1.19598,1.19546,1.19588,31600000.0
2007-10-24 09:20:00,1.19585,1.19585,1.19534,1.19579,10400000.0
2007-10-24 09:21:00,1.19549,1.19573,1.19524,1.19524,11600000.0
2007-10-24 09:22:00,1.19554,1.19602,1.19554,1.19572,27400000.0
2007-10-24 09:23:00,1.19569,1.19601,1.19538,1.19601,12200000.0
2007-10-24 09:24:00,1.19545,1.19581,1.19545,1.19568,19000000.0
2007-10-24 09:25:00,1.19557,1.19588,1.19527,1.19585,12400000.0
2007-10-24 09:26:00,1.1953,1.19552,1.19484,1.19484,12600000.0
2007-10-24 09:27:00,1.19491,1.19546,1.19474,1.19506,16400000.0
2007-10-24 09:28:00,1.19528,1.19555,1.19478,1.19478,20400000.0
2007-10-24 09:29:00,1.19476,1.19509,1.19472,1.19509,7400000.0
2007-10-24 09:30:00,1.19472,1.19479,1.19436,1.19479,16000000.0
2007-10-24 09:31:00,1.1948,1.1948,1.19391,1.19419,14600000.0
2007-10-24 09:32:00,1.19423,1.19448,1.19402,1.19446,21600000.0
2007-10-24 09:33:00,1.1944,1.1944,1.19418,1.19421,11800000.0
2007-10-24 09:34:00,1.19427,1.19449,1.19394,1.19394,15400000.0
2007-10-24 09:35:00,1.19361,1.19369,1.19332,1.19347,10000000.0
2007-10-24 09:36:00,1.19345,1.19402,1.19345,1.19355,10800000.0
2007-10-24 09:37:00,1.19376,1.194,1.19351,1.19351,9400000.0
2007-10-24 09:38:00,1.19354,1.19369,1.19345,1.19361,19400000.0
2007-10-24 09:39:00,1.19361,1.19396,1.19341,1.19396,15800000.0
2007-10-24 09:40:00,1.19322,1.19322,1.19272,1.1931,13000000.0
2007-10-24 09:41:00,1.19334,1.19395,1.19334,1.19381,10200000.0
2007-10-24 09:42:00,1.19407,1.19427,1.19367,1.19425,11200000.0
2007-10-24 09:43:00,1.19427,1.19469,1.19411,1.19411,25400000.0
2007-10-24 09:44:00,1.19432,1.19432,1.19408,1.19408,18000000.0
2007-10-24 09:45:00,1.19431,1.19469,1.1943,1.19445,18800000.0
2007-10-24 09:46:00,1.19435,1.19435,1.19381,1.19403,23000000.0
2007-10-24 09:47:00,1.1939,1.19446,1.1939,1.19403,22600000.0
2007-10-24 09:48:00,1.19372,1.19405,1.19332,1.1934,13000000.0
2007-10-24 09:49:00,1.19337,1.19408,1.19337,1.19382,13600000.0
2007-10-24 09:50:00,1.19465,1.19465,1.19434,1.19456,12600000.0
2007-10-24 09:51:00,1.19485,1.19485,1.19441,1.19441,14000000.0
2007-10-24 09:52:00,1.19507,1.19507,1.19463,1.19479,6800000.0
2007-10-24 09:53:00,1.19479,1.1952,1.19457,1.1952,20600000.0
2007-10-24 09:54:00,1.1948,1.1948,1.19438,1.19438,10400000.0
2007-10-24 09:55:00,1.19467,1.19467,1.19403,1.19445,16200000.0
2007-10-24 09:56:00,1.19477,1.19506,1.19454,1.19454,14800000.0
2007-10-24 09:57:00,1.19466,1.19467,1.19432,1.19432,14800000.0
2007-10-24 09:58:00,1.19432,1.19435,1.19395,1.1942,14600000.0
2007-10-24 09:59:00,1.19435,1.19435,1.19371,1.19371,25600000.0
2007-10-24 10:00:00,1.19384,1.19406,1.19347,1.19363,23200000.0
2007-10-24 10:01:00,1.19394,1.19417,1.19373,1.19373,12200000.0
2007-10-24 10:02:00,1.1939,1.19405,1.19385,1.19389,8200000.0
2007-10-24 10:03:00,1.19331,1.19343,1.19283,1.1929,19600000.0
2007-10-24 10:04:00,1.19319,1.19391,1.19318,1.19318,17800000.0
2007-10-24 10:05:00,1.19325,1.19359,1.19319,1.19352,49600000.0
2007-10-24 10:06:00,1.1939,1.1941,1.1937,1.1937,17800000.0
2007-10-24 10:07:00,1.19341,1.19385,1.19325,1.19325,17800000.0
2007-10-24 10:08:00,1.19354,1.19356,1.19308,1.19337,13200000.0
2007-10-24 10:09:00,1.19352,1.19364,1.19344,1.19357,16600000.0
2007-10-24 10:10:00,1.1933,1.19385,1.1933,1.19356,31000000.0
2007-10-24 10:11:00,1.19338,1.19421,1.19327,1.19349,35600000.0
2007-10-24 10:12:00,1.19374,1.19402,1.19352,1.19368,72200000.0
2007-10-24 10:13:00,1.19399,1.1943,1.19381,1.1943,16000000.0
2007-10-24 10:14:00,1.19376,1.19453,1.19376,1.19453,18800000.0
2007-10-24 10:15:00,1.19452,1.19452,1.19385,1.19436,31800000.0
2007-10-24 10:16:00,1.19439,1.19478,1.19439,1.19461,15400000.0
2007-10-24 10:17:00,1.19437,1.19441,1.194,1.19428,17200000.0
2007-10-24 10:18:00,1.19438,1.19438,1.19405,1.19405,5000000.0
2007-10-24 10:19:00,1.19346,1.19407,1.19346,1.19371,13400000.0
2007-10-24 10:20:00,1.19376,1.19428,1.19376,1.19376,13400000.0
2007-10-24 10:21:00,1.19338,1.19372,1.19319,1.19372,15200000.0
2007-10-24 10:22:00,1.19349,1.19378,1.19349,1.19373,15000000.0
2007-10-24 10:23:00,1.19368,1.19413,1.19368,1.19413,6200000.0
2007-10-24 10:24:00,1.19412,1.19425,1.19362,1.19362,43000000.0
2007-10-24 10:25:00,1.1941,1.19457,1.1941,1.19432,22200000.0
2007-10-24 10:26:00,1.19456,1.19456,1.19431,1.1945,19000000.0
2007-10-24 10:27:00,1.19452,1.19467,1.19431,1.19457,14400000.0
2007-10-24 10:28:00,1.19435,1.19467,1.19421,1.19467,21000000.0
2007-10-24 10:29:00,1.19447,1.19497,1.1942,1.19497,18600000.0
2007-10-24 10:30:00,1.19519,1.19523,1.19461,1.19498,15200000.0
2007-10-24 10:31:00,1.19483,1.19519,1.19483,1.19517,15200000.0
2007-10-24 10:32:00,1.19454,1.19516,1.1945,1.1949,10000000.0
2007-10-24 10:33:00,1.19482,1.19483,1.19451,1.19478,20000000.0
2007-10-24 10:34:00,1.1944,1.19486,1.19402,1.19402,121000000.0
2007-10-24 10:35:00,1.1944,1.1947,1.1944,1.1947,10400000.0
2007-10-24 10:36:00,1.19477,1.19477,1.19417,1.19465,10400000.0
2007-10-24 10:37:00,1.19427,1.19479,1.19426,1.19426,10800000.0
2007-10-24 10:38:00,1.19416,1.1943,1.19378,1.19417,17400000.0
2007-10-24 10:39:00,1.19404,1.19438,1.19404,1.19431,16000000.0
2007-10-24 10:40:00,1.19456,1.19484,1.1944,1.1944,21800000.0
2007-10-24 10:41:00,1.19446,1.19468,1.19432,1.19432,18000000.0
2007-10-24 10:42:00,1.19443,1.19491,1.19427,1.19439,24200000.0
2007-10-24 10:43:00,1.1942,1.19446,1.1942,1.19446,17600000.0
2007-10-24 10:44:00,1.19455,1.19455,1.19427,1.19443,10600000.0
2007-10-24 10:45:00,1.19545,1.19545,1.19491,1.19491,13000000.0
2007-10-24 10:46:00,1.19461,1.19524,1.19461,1.19524,65400000.0
2007-10-24 10:47:00,1.19525,1.19525,1.19472,1.19484,16000000.0
2007-10-24 10:48:00,1.19477,1.19505,1.19477,1.19484,11200000.0
2007-10-24 10:49:00,1.19488,1.19527,1.19463,1.19527,15200000.0
2007-10-24 10:50:00,1.19518,1.19518,1.19476,1.19513,12000000.0
2007-10-24 10:51:00,1.19519,1.19545,1.19508,1.19545,14200000.0
2007-10-24 10:52:00,1.19507,1.1955,1.19471,1.19497,81600000.0
2007-10-24 10:53:00,1.19515,1.19553,1.19515,1.19536,11200000.0
2007-10-24 10:54:00,1.19551,1.19556,1.19511,1.19517,22200000.0
2007-10-24 10:55:00,1.19518,1.19552,1.19487,1.19545,15200000.0
2007-10-24 10:56:00,1.1957,1.1957,1.1952,1.19533,16000000.0
2007-10-24 10:57:00,1.19481,1.19549,1.19481,1.19493,13000000.0
2007-10-24 10:58:00,1.19477,1.19477,1.19428,1.19465,14400000.0
2007-10-24 10:59:00,1.19476,1.19506,1.19464,1.19464,17000000.0
2007-10-24 11:00:00,1.19524,1.19528,1.19456,1.19456,19000000.0
2007-10-24 11:01:00,1.19481,1.19519,1.19481,1.19519,91000000.0
2007-10-24 11:02:00,1.19502,1.19523,1.19502,1.19523,6800000.0
2007-10-24 11:03:00,1.19535,1.19573,1.19525,1.1954,12200000.0
2007-10-24 11:04:00,1.19522,1.19573,1.19495,1.19509,13600000.0
2007-10-24 11:05:00,1.19511,1.19536,1.19511,1.1952,10800000.0
2007-10-24 11:06:00,1.19542,1.19542,1.19469,1.19469,13600000.0
2007-10-24 11:07:00,1.19492,1.19519,1.19463,1.19518,16400000.0
2007-10-24 11:08:00,1.19554,1.19568,1.19497,1.19534,23800000.0
2007-10-24 11:09:00,1.19511,1.19544,1.19488,1.1954,11200000.0
2007-10-24 11:10:00,1.19555,1.19555,1.19487,1.19536,21600000.0
2007-10-24 11:11:00,1.1956,1.19577,1.19546,1.1956,10200000.0
2007-10-24 11:12:00,1.19565,1.19592,1.19541,1.19578,14600000.0
2007-10-24 11:13:00,1.1954,1.19573,1.19522,1.19527,13800000.0
2007-10-24 11:14:00,1.1955,1.1957,1.1955,1.1956,17000000.0
2007-10-24 11:15:00,1.19525,1.19558,1.1952,1.19553,17000000.0
2007-10-24 11:16:00,1.19527,1.19571,1.19502,1.19548,24000000.0
2007-10-24 11:17:00,1.19549,1.1958,1.19548,1.19552,54800000.0
2007-10-24 11:18:00,1.19515,1.19528,1.19492,1.19492,11600000.0
2007-10-24 11:19:00,1.19493,1.19493,1.19411,1.19434,9800000.0
2007-10-24 11:20:00,1.19475,1.19504,1.19475,1.19488,10000000.0
2007-10-24 11:21:00,1.19475,1.19475,1.19405,1.19405,13600000.0
2007-10-24 11:22:00,1.19403,1.1944,1.19366,1.1944,16000000.0
2007-10-24 11:23:00,1.19448,1.19494,1.19443,1.19443,17800000.0
2007-10-24 11:24:00,1.19484,1.19487,1.19453,1.19457,11600000.0
2007-10-24 11:25:00,1.19495,1.19495,1.19432,1.19453,13600000.0
2007-10-24 11:26:00,1.19454,1.19481,1.194,1.194,11600000.0
2007-10-24 11:27:00,1.19413,1.19448,1.19402,1.19402,21600000.0
2007-10-24 11:28:00,1.19418,1.19419,1.19396,1.19408,22200000.0
2007-10-24 11:29:00,1.19423,1.19472,1.1942,1.19436,12000000.0
2007-10-24 11:30:00,1.19427,1.19458,1.1942,1.19454,26400000.0
2007-10-24 11:31:00,1.19436,1.19436,1.1939,1.19394,11000000.0
2007-10-24 11:32:00,1.19403,1.19453,1.19397,1.19413,18800000.0
2007-10-24 11:33:00,1.19401,1.19457,1.19399,1.19422,21200000.0
2007-10-24 11:34:00,1.19391,1.19417,1.19386,1.19386,11400000.0
2007-10-24 11:35:00,1.19408,1.19427,1.19391,1.19427,14600000.0
2007-10-24 11:36:00,1.19427,1.19482,1.19427,1.19428,15400000.0
2007-10-24 11:37:00,1.19431,1.19481,1.19403,1.19426,12200000.0
2007-10-24 11:38:00,1.1941,1.19447,1.194,1.19421,18800000.0
2007-10-24 11:39:00,1.19414,1.19421,1.19382,1.19392,16800000.0
2007-10-24 11:40:00,1.19419,1.19445,1.19413,1.19423,16400000.0
2007-10-24 11:41:00,1.1942,1.19455,1.19415,1.19439,10400000.0
2007-10-24 11:42:00,1.19432,1.1949,1.19432,1.19454,20000000.0
2007-10-24 11:43:00,1.19413,1.19444,1.19384,1.1943,21000000.0
2007-10-24 11:44:00,1.19428,1.19436,1.19403,1.19403,9400000.0
2007-10-24 11:45:00,1.19403,1.1942,1.19367,1.1942,18600000.0
2007-10-24 11:46:00,1.19365,1.19405,1.19353,1.19405,10800000.0
2007-10-24 11:47:00,1.19407,1.19421,1.19383,1.19417,26600000.0
2007-10-24 11:48:00,1.1935,1.19412,1.1935,1.19397,15600000.0
2007-10-24 11:49:00,1.19394,1.19448,1.19376,1.19398,15800000.0
2007-10-24 11:50:00,1.19374,1.19398,1.19325,1.19325,15800000.0
2007-10-24 11:51:00,1.19332,1.19332,1.19308,1.19317,72200000.0
2007-10-24 11:53:00,1.19302,1.19378,1.19292,1.19378,10600000.0
2007-10-24 11:54:00,1.19355,1.19355,1.19307,1.1932,24000000.0
2007-10-24 11:55:00,1.19357,1.19374,1.19337,1.19342,14800000.0
2007-10-24 11:56:00,1.19356,1.19394,1.19348,1.19351,70600000.0
2007-10-24 11:57:00,1.1935,1.19451,1.1935,1.19392,17400000.0
2007-10-24 11:58:00,1.19384,1.19426,1.19384,1.19403,50200000.0
2007-10-24 11:59:00,1.19445,1.19505,1.19438,1.19477,113200000.0
2007-10-24 12:00:00,1.1947,1.19482,1.19444,1.19456,18400000.0
2007-10-24 12:01:00,1.19497,1.19526,1.19491,1.19517,15000000.0
2007-10-24 12:02:00,1.19544,1.19544,1.19463,1.19463,13000000.0
2007-10-24 12:03:00,1.19427,1.19452,1.19405,1.19438,18000000.0
2007-10-24 12:04:00,1.19425,1.19458,1.19425,1.19454,8200000.0
2007-10-24 12:05:00,1.19442,1.19478,1.19402,1.19478,19800000.0
2007-10-24 12:06:00,1.19503,1.19555,1.19491,1.19521,8800000.0
2007-10-24 12:07:00,1.19491,1.19491,1.19426,1.19447,18400000.0
2007-10-24 12:08:00,1.19472,1.19484,1.19457,1.19484,20400000.0
2007-10-24 12:09:00,1.19525,1.19525,1.19475,1.1951,14600000.0
2007-10-24 12:10:00,1.1954,1.1954,1.1951,1.1951,21800000.0
2007-10-24 12:11:00,1.1947,1.1947,1.19433,1.19445,21800000.0
2007-10-24 12:12:00,1.19434,1.19513,1.19434,1.19513,13600000.0
2007-10-24 12:13:00,1.19483,1.19483,1.19452,1.19472,12400000.0
2007-10-24 12:14:00,1.19483,1.19516,1.19439,1.19478,39800000.0
2007-10-24 12:15:00,1.19492,1.19525,1.19475,1.19517,91600000.0
2007-10-24 12:16:00,1.19485,1.19503,1.19459,1.19467,10400000.0
2007-10-24 12:17:00,1.19476,1.19504,1.19476,1.19491,21800000.0
2007-10-24 12:18:00,1.19481,1.19517,1.19481,1.19517,6200000.0
2007-10-24 12:19:00,1.19508,1.19527,1.19481,1.19514,12400000.0
2007-10-24 12:20:00,1.19498,1.19517,1.19477,1.19483,17200000.0
2007-10-24 12:21:00,1.19466,1.19466,1.19453,1.19455,7400000.0
2007-10-24 12:22:00,1.19457,1.19486,1.19439,1.19486,18600000.0
2007-10-24 12:23:00,1.19483,1.19483,1.19401,1.19407,19200000.0
2007-10-24 12:24:00,1.19416,1.19426,1.19393,1.19406,19400000.0
2007-10-24 12:25:00,1.19403,1.19411,1.19355,1.19385,16000000.0
2007-10-24 12:26:00,1.19409,1.19425,1.19378,1.19413,95000000.0
2007-10-24 12:27:00,1.19397,1.19432,1.19394,1.19411,19800000.0
2007-10-24 12:28:00,1.19364,1.19385,1.19347,1.1936,19800000.0
2007-10-24 12:29:00,1.19396,1.19396,1.19361,1.19396,17600000.0
2007-10-24 12:30:00,1.19407,1.19407,1.1936,1.19401,9800000.0
2007-10-24 12:31:00,1.19341,1.19371,1.19341,1.19364,13800000.0
2007-10-24 12:32:00,1.19374,1.1938,1.19362,1.19362,11600000.0
2007-10-24 12:33:00,1.19355,1.19377,1.19344,1.19359,23000000.0
2007-10-24 12:34:00,1.19374,1.19407,1.19345,1.19407,8200000.0
2007-10-24 12:35:00,1.19404,1.19422,1.19363,1.19408,17200000.0
2007-10-24 12:36:00,1.19395,1.19451,1.19395,1.19433,13000000.0
2007-10-24 12:37:00,1.19406,1.19438,1.19391,1.19394,16800000.0
2007-10-24 12:38:00,1.19404,1.19454,1.19402,1.19422,24600000.0
2007-10-24 12:39:00,1.19373,1.1943,1.19373,1.1943,11200000.0
2007-10-24 12:40:00,1.19429,1.19429,1.19394,1.19394,17800000.0
2007-10-24 12:41:00,1.1942,1.1942,1.1941,1.1941,14400000.0
2007-10-24 12:42:00,1.19388,1.19399,1.19357,1.19397,14400000.0
2007-10-24 12:43:00,1.19449,1.19459,1.19396,1.19404,10400000.0
2007-10-24 12:44:00,1.19407,1.19437,1.19407,1.19425,9400000.0
2007-10-24 12:45:00,1.19475,1.19475,1.19415,1.19451,21000000.0
2007-10-24 12:46:00,1.19426,1.19469,1.19426,1.19465,95800000.0
2007-10-24 12:47:00,1.19474,1.19529,1.1943,1.19465,20800000.0
2007-10-24 12:48:00,1.19502,1.19531,1.1948,1.19505,11400000.0
2007-10-24 12:49:00,1.19567,1.19567,1.19498,1.19524,12200000.0
2007-10-24 12:50:00,1.19536,1.19555,1.19533,1.1954,28200000.0
2007-10-24 12:51:00,1.19578,1.1961,1.19578,1.19604,7800000.0
2007-10-24 12:52:00,1.19548,1.19578,1.19548,1.1956,10000000.0
2007-10-24 12:53:00,1.19572,1.19593,1.19551,1.19589,8400000.0
2007-10-24 12:54:00,1.19578,1.19613,1.19563,1.19573,30200000.0
2007-10-24 12:55:00,1.19555,1.19579,1.19548,1.1955,11400000.0
2007-10-24 12:56:00,1.19547,1.1957,1.19541,1.19541,31400000.0
2007-10-24 12:57:00,1.19534,1.19576,1.19534,1.1956,19000000.0
2007-10-24 12:58:00,1.19574,1.19613,1.19574,1.19613,18200000.0
2007-10-24 12:59:00,1.19574,1.19608,1.19542,1.19549,26600000.0
2007-10-24 13:00:00,1.19555,1.19581,1.19505,1.19505,27400000.0
2007-10-24 13:01:00,1.19474,1.1953,1.19474,1.19521,14400000.0
2007-10-24 13:02:00,1.19503,1.19503,1.1944,1.19459,18000000.0
2007-10-24 13:03:00,1.19429,1.19437,1.19405,1.19405,15800000.0
2007-10-24 13:04:00,1.19426,1.1946,1.1942,1.1945,18800000.0
2007-10-24 13:05:00,1.19374,1.1939,1.19337,1.19347,11600000.0
2007-10-24 13:06:00,1.19317,1.19406,1.19317,1.19406,15600000.0
2007-10-24 13:07:00,1.19429,1.19429,1.19354,1.19357,14000000.0
2007-10-24 13:08:00,1.19332,1.19332,1.19263,1.19263,7600000.0
2007-10-24 13:09:00,1.1929,1.1935,1.19253,1.1935,10000000.0
2007-10-24 13:10:00,1.19307,1.19358,1.19307,1.19358,7400000.0
2007-10-24 13:11:00,1.19351,1.19374,1.19331,1.19374,10000000.0
2007-10-24 13:12:00,1.1934,1.19373,1.19325,1.19342,20400000.0
2007-10-24 13:13:00,1.19352,1.19375,1.19345,1.19359,15400000.0
2007-10-24 13:14:00,1.1938,1.1938,1.1937,1.1937,7400000.0
2007-10-24 13:15:00,1.1935,1.19401,1.1935,1.1939,7400000.0
2007-10-24 13:16:00,1.19388,1.19407,1.19361,1.19386,14200000.0
2007-10-24 13:17:00,1.19376,1.19376,1.19349,1.19349,2600000.0
2007-10-24 13:18:00,1.19379,1.19379,1.19315,1.19347,69000000.0
2007-10-24 13:19:00,1.19366,1.19366,1.19287,1.19309,10600000.0
2007-10-24 13:20:00,1.19366,1.19371,1.19324,1.19341,10600000.0
2007-10-24 13:21:00,1.19356,1.19375,1.19332,1.19332,30600000.0
2007-10-24 13:22:00,1.1937,1.19376,1.1933,1.19337,20400000.0
2007-10-24 13:23:00,1.19338,1.19346,1.19327,1.19329,20000000.0
2007-10-24 13:24:00,1.19271,1.19338,1.19271,1.19295,15400000.0
2007-10-24 13:25:00,1.19282,1.19311,1.19269,1.19311,19400000.0
2007-10-24 13:26:00,1.19337,1.19337,1.19292,1.19308,22000000.0
2007-10-24 13:27:00,1.19292,1.19352,1.19292,1.1933,34600000.0
2007-10-24 13:28:00,1.19326,1.19343,1.19326,1.19329,20400000.0
2007-10-24 13:29:00,1.19303,1.19303,1.19254,1.19254,7200000.0
2007-10-24 13:30:00,1.19263,1.19266,1.19214,1.19227,14400000.0
2007-10-24 13:31:00,1.19287,1.1933,1.19277,1.19306,14000000.0
2007-10-24 13:32:00,1.1925,1.19314,1.1925,1.19261,11600000.0
2007-10-24 13:33:00,1.19253,1.19281,1.19222,1.19281,18800000.0
2007-10-24 13:34:00,1.19285,1.19302,1.19285,1.19298,11600000.0
2007-10-24 13:35:00,1.19248,1.19323,1.19248,1.19287,12200000.0
2007-10-24 13:36:00,1.19301,1.19314,1.19217,1.193,24200000.0
2007-10-24 13:37:00,1.19375,1.19375,1.1931,1.19333,15200000.0
2007-10-24 13:38:00,1.19373,1.19406,1.19341,1.19343,13400000.0
2007-10-24 13:39:00,1.19369,1.19408,1.1936,1.19373,32000000.0
2007-10-24 13:40:00,1.19397,1.19418,1.1938,1.19414,69200000.0
2007-10-24 13:41:00,1.19409,1.19431,1.19403,1.19419,16200000.0
2007-10-24 13:42:00,1.19411,1.19436,1.19397,1.19417,13200000.0
2007-10-24 13:43:00,1.19449,1.19502,1.19424,1.1946,19800000.0
2007-10-24 13:44:00,1.19458,1.19458,1.19395,1.19421,9400000.0
2007-10-24 13:45:00,1.19423,1.19459,1.19423,1.19434,12800000.0
2007-10-24 13:46:00,1.19442,1.19478,1.19398,1.19437,21200000.0
2007-10-24 13:47:00,1.19423,1.19444,1.19386,1.19396,10600000.0
2007-10-24 13:48:00,1.19416,1.19435,1.19375,1.19435,11600000.0
2007-10-24 13:49:00,1.1943,1.19446,1.19412,1.19419,14200000.0
2007-10-24 13:50:00,1.1941,1.19454,1.1941,1.19439,14200000.0
2007-10-24 13:51:00,1.19472,1.19472,1.1942,1.19436,16200000.0
2007-10-24 13:52:00,1.19433,1.19466,1.19426,1.19466,10400000.0
2007-10-24 13:53:00,1.19474,1.19501,1.19439,1.19463,18200000.0
2007-10-24 13:54:00,1.19436,1.19526,1.19436,1.19464,29800000.0
2007-10-24 13:55:00,1.19477,1.19537,1.19456,1.1948,14600000.0
2007-10-24 13:56:00,1.19526,1.19526,1.19451,1.1947,22600000.0
2007-10-24 13:57:00,1.19489,1.19517,1.19462,1.19496,25000000.0
2007-10-24 13:58:00,1.19474,1.19532,1.19447,1.19498,11000000.0
2007-10-24 13:59:00,1.19511,1.19519,1.19465,1.19465,33000000.0
2007-10-24 14:00:00,1.19484,1.19509,1.1946,1.19509,11000000.0
2007-10-24 14:01:00,1.19548,1.1956,1.19512,1.19543,13200000.0
2007-10-24 14:02:00,1.19494,1.19535,1.19494,1.19535,9000000.0
2007-10-24 14:03:00,1.195,1.1953,1.19478,1.19511,25200000.0
2007-10-24 14:04:00,1.19485,1.19584,1.19485,1.19496,21200000.0
2007-10-24 14:05:00,1.1952,1.19524,1.19484,1.19497,14000000.0
2007-10-24 14:06:00,1.19484,1.19486,1.1947,1.1947,11000000.0
2007-10-24 14:07:00,1.19501,1.19501,1.19452,1.1948,13000000.0
2007-10-24 14:08:00,1.19489,1.19506,1.19473,1.19473,12600000.0
2007-10-24 14:09:00,1.19531,1.19531,1.19459,1.19472,17600000.0
2007-10-24 14:10:00,1.19538,1.19545,1.19501,1.19536,20600000.0
2007-10-24 14:11:00,1.19533,1.19572,1.19529,1.19554,10200000.0
2007-10-24 14:12:00,1.19546,1.19578,1.19539,1.19553,22600000.0
2007-10-24 14:13:00,1.19541,1.19582,1.19538,1.19545,9400000.0
2007-10-24 14:14:00,1.19566,1.19566,1.195,1.1951,18600000.0
2007-10-24 14:15:00,1.19528,1.19576,1.19521,1.19544,7600000.0
2007-10-24 14:16:00,1.19517,1.19557,1.19517,1.19544,17400000.0
2007-10-24 14:17:00,1.19552,1.19563,1.19505,1.19529,14600000.0
2007-10-24 14:18:00,1.19545,1.19551,1.19535,1.19545,6200000.0
2007-10-24 14:19:00,1.19525,1.19565,1.19486,1.19486,15200000.0
2007-10-24 14:20:00,1.1951,1.19531,1.19474,1.19531,18000000.0
2007-10-24 14:21:00,1.19508,1.19532,1.19486,1.1953,12200000.0
2007-10-24 14:22:00,1.19555,1.19555,1.19489,1.19507,11600000.0
2007-10-24 14:23:00,1.195,1.1954,1.19495,1.19526,32200000.0
2007-10-24 14:24:00,1.19532,1.19563,1.19519,1.19563,15800000.0
2007-10-24 14:25:00,1.19534,1.19541,1.19527,1.19533,22800000.0
2007-10-24 14:26:00,1.19551,1.19569,1.19547,1.19563,13200000.0
2007-10-24 14:27:00,1.19606,1.19606,1.19523,1.19573,11800000.0
2007-10-24 14:28:00,1.1958,1.196,1.19504,1.19504,20800000.0
2007-10-24 14:29:00,1.1955,1.1955,1.1953,1.1953,24400000.0
2007-10-24 14:30:00,1.195,1.1954,1.19496,1.1954,24400000.0
2007-10-24 14:31:00,1.19492,1.19538,1.19492,1.19528,79600000.0
2007-10-24 14:32:00,1.19557,1.19557,1.1954,1.19549,13600000.0
2007-10-24 14:33:00,1.19598,1.19598,1.1954,1.19591,11800000.0
2007-10-24 14:34:00,1.19537,1.19603,1.19537,1.19545,16200000.0
2007-10-24 14:35:00,1.19583,1.19588,1.19576,1.19582,14200000.0
2007-10-24 14:36:00,1.19598,1.19656,1.19592,1.19656,18600000.0
2007-10-24 14:37:00,1.19699,1.19699,1.19623,1.19646,14800000.0
2007-10-24 14:38:00,1.1967,1.19674,1.19626,1.19626,15400000.0
2007-10-24 14:39:00,1.19634,1.19637,1.19613,1.19613,16800000.0
2007-10-24 14:40:00,1.19611,1.19624,1.19577,1.19588,17800000.0
2007-10-24 14:41:00,1.19627,1.19637,1.19582,1.19594,16600000.0
2007-10-24 14:42:00,1.19591,1.19641,1.19589,1.19606,12200000.0
2007-10-24 14:43:00,1.19572,1.19584,1.19545,1.19545,23400000.0
2007-10-24 14:44:00,1.19533,1.19581,1.19519,1.19519,12800000.0
2007-10-24 14:45:00,1.19523,1.19523,1.1946,1.1946,10600000.0
2007-10-24 14:46:00,1.19481,1.19532,1.19463,1.19487,12400000.0
2007-10-24 14:47:00,1.19457,1.19457,1.19437,1.19437,31400000.0
2007-10-24 14:48:00,1.19435,1.19453,1.19435,1.19442,7400000.0
2007-10-24 14:49:00,1.19422,1.19477,1.19403,1.19418,17200000.0
2007-10-24 14:50:00,1.19418,1.19433,1.19404,1.19418,13200000.0
2007-10-24 14:51:00,1.19392,1.19427,1.19382,1.1939,57600000.0
2007-10-24 14:52:00,1.19386,1.19467,1.19386,1.19417,13000000.0
2007-10-24 14:53:00,1.19477,1.19496,1.19461,1.19461,14800000.0
2007-10-24 14:54:00,1.19477,1.19487,1.19421,1.19487,24200000.0
2007-10-24 14:55:00,1.1948,1.19491,1.19452,1.19452,9400000.0
2007-10-24 14:56:00,1.1949,1.19517,1.19475,1.19511,14200000.0
2007-10-24 14:57:00,1.19443,1.19471,1.19443,1.19462,8800000.0
2007-10-24 14:58:00,1.1946,1.19499,1.19441,1.19486,10000000.0
2007-10-24 14:59:00,1.1946,1.1949,1.1946,1.19474,26400000.0
2007-10-24 15:00:00,1.19515,1.19544,1.19467,1.19471,12200000.0
2007-10-24 15:01:00,1.1946,1.195,1.1946,1.19468,13600000.0
2007-10-24 15:02:00,1.19444,1.19466,1.19421,1.19433,17000000.0
2007-10-24 15:03:00,1.19413,1.19443,1.19413,1.19429,22000000.0
2007-10-24 15:04:00,1.19432,1.19452,1.19414,1.19436,16800000.0
2007-10-24 15:05:00,1.19456,1.19458,1.19417,1.19417,14000000.0
2007-10-24 15:06:00,1.19426,1.19435,1.19401,1.19435,21400000.0
2007-10-24 15:07:00,1.19375,1.19393,1.1937,1.19393,22200000.0
2007-10-24 15:08:00,1.19383,1.1945,1.19383,1.1945,13400000.0
2007-10-24 15:09:00,1.19514,1.19514,1.19436,1.19477,23000000.0
2007-10-24 15:10:00,1.19509,1.19567,1.19509,1.19539,12000000.0
2007-10-24 15:11:00,1.19497,1.19525,1.19475,1.19525,22600000.0
2007-10-24 15:12:00,1.19562,1.19562,1.19499,1.1951,16000000.0
2007-10-24 15:13:00,1.19539,1.19543,1.1951,1.19533,20000000.0
2007-10-24 15:14:00,1.19524,1.19524,1.19508,1.19511,8200000.0
2007-10-24 15:15:00,1.19509,1.19511,1.19483,1.19511,6800000.0
2007-10-24 15:16:00,1.19465,1.19517,1.19465,1.19517,11400000.0
2007-10-24 15:17:00,1.1953,1.19551,1.19511,1.19551,21000000.0
2007-10-24 15:18:00,1.19527,1.19529,1.19474,1.19525,22200000.0
2007-10-24 15:19:00,1.19519,1.19524,1.19482,1.19516,12600000.0
2007-10-24 15:20:00,1.19513,1.19513,1.19468,1.19476,7200000.0
2007-10-24 15:21:00,1.19508,1.19508,1.19458,1.19462,36000000.0
2007-10-24 15:22:00,1.19471,1.19472,1.19453,1.19457,6800000.0
2007-10-24 15:23:00,1.19471,1.19508,1.19471,1.19483,9400000.0
2007-10-24 15:24:00,1.1945,1.19459,1.19436,1.19453,25600000.0
2007-10-24 15:25:00,1.19437,1.19447,1.19419,1.19427,16400000.0
2007-10-24 15:26:00,1.19418,1.19428,1.19369,1.19369,17000000.0
2007-10-24 15:27:00,1.19386,1.19425,1.19373,1.19425,107000000.0
2007-10-24 15:28:00,1.19457,1.19477,1.1943,1.19449,8000000.0
2007-10-24 15:29:00,1.19444,1.19471,1.1944,1.19449,26600000.0
2007-10-24 15:30:00,1.1945,1.19497,1.19447,1.19475,16400000.0
2007-10-24 15:31:00,1.19468,1.19496,1.19434,1.19496,10000000.0
2007-10-24 15:32:00,1.1952,1.1954,1.195,1.1951,11600000.0
2007-10-24 15:33:00,1.19502,1.19543,1.19495,1.19542,11600000.0
2007-10-24 15:34:00,1.195,1.19517,1.19484,1.19485,21800000.0
2007-10-24 15:35:00,1.19507,1.19507,1.1943,1.19476,11200000.0
2007-10-24 15:36:00,1.19463,1.19463,1.1943,1.19461,13200000.0
2007-10-24 15:37:00,1.19515,1.19525,1.19488,1.19514,37000000.0
2007-10-24 15:38:00,1.19453,1.19453,1.19378,1.19446,12600000.0
2007-10-24 15:39:00,1.1946,1.19481,1.19435,1.19435,21400000.0
2007-10-24 15:40:00,1.19434,1.1945,1.19432,1.19444,17400000.0
2007-10-24 15:41:00,1.19428,1.19428,1.19373,1.19387,16200000.0
2007-10-24 15:42:00,1.19354,1.19423,1.19354,1.19411,13800000.0
2007-10-24 15:43:00,1.19382,1.19417,1.19375,1.19401,18800000.0
2007-10-24 15:44:00,1.19396,1.19437,1.19362,1.19425,14400000.0
2007-10-24 15:45:00,1.19417,1.19464,1.19387,1.19387,11800000.0
2007-10-24 15:46:00,1.19404,1.1942,1.19402,1.19408,21400000.0
2007-10-24 15:47:00,1.19449,1.19449,1.19378,1.194,14800000.0
2007-10-24 15:48:00,1.19383,1.19394,1.19369,1.19382,14400000.0
2007-10-24 15:49:00,1.19423,1.19444,1.19371,1.19371,21000000.0
2007-10-24 15:50:00,1.1938,1.19428,1.1938,1.19401,18200000.0
2007-10-24 15:51:00,1.19382,1.19427,1.19365,1.19427,23800000.0
2007-10-24 15:52:00,1.19368,1.19412,1.19352,1.19412,21400000.0
2007-10-24 15:53:00,1.19384,1.19384,1.19338,1.19344,13600000.0
2007-10-24 15:54:00,1.1932,1.19324,1.19256,1.19313,21800000.0
2007-10-24 15:55:00,1.19281,1.19371,1.19281,1.19307,11000000.0
2007-10-24 15:56:00,1.19285,1.19337,1.1926,1.19272,23400000.0
2007-10-24 15:57:00,1.19285,1.19285,1.19237,1.19259,18400000.0
2007-10-24 15:58:00,1.19232,1.1925,1.1921,1.19224,28600000.0
2007-10-24 15:59:00,1.19215,1.1923,1.19183,1.1919,25200000.0
2007-10-24 16:00:00,1.19215,1.19299,1.19215,1.19299,15200000.0
2007-10-24 16:01:00,1.19314,1.19336,1.19305,1.19308,31200000.0
2007-10-24 16:02:00,1.19316,1.19368,1.19297,1.19368,18400000.0
2007-10-24 16:03:00,1.19373,1.19373,1.19336,1.19353,17000000.0
2007-10-24 16:04:00,1.19339,1.19399,1.19322,1.19322,8800000.0
2007-10-24 16:05:00,1.19339,1.19396,1.19322,1.19396,23400000.0
2007-10-24 16:06:00,1.19363,1.19363,1.19329,1.19341,9400000.0
2007-10-24 16:07:00,1.19373,1.19386,1.19338,1.19347,25600000.0
2007-10-24 16:08:00,1.1937,1.1937,1.19297,1.19311,16000000.0
2007-10-24 16:09:00,1.19313,1.19369,1.19313,1.19366,17600000.0
2007-10-24 16:10:00,1.1935,1.1935,1.19314,1.19322,10600000.0
2007-10-24 16:11:00,1.1936,1.194,1.19323,1.19323,18600000.0
2007-10-24 16:12:00,1.19329,1.1939,1.19316,1.19316,18400000.0
2007-10-24 16:13:00,1.19299,1.19385,1.19299,1.19358,24400000.0
2007-10-24 16:14:00,1.1932,1.19322,1.19283,1.19322,12600000.0
2007-10-24 16:15:00,1.19308,1.19367,1.19284,1.19367,14400000.0
2007-10-24 16:16:00,1.19382,1.19395,1.19382,1.19395,4000000.0
2007-10-24 16:17:00,1.19402,1.19414,1.1937,1.19372,22200000.0
2007-10-24 16:18:00,1.19383,1.19423,1.19383,1.19421,18000000.0
2007-10-24 16:19:00,1.1939,1.19409,1.1938,1.19397,15000000.0
2007-10-24 16:20:00,1.19444,1.19444,1.19403,1.19403,10600000.0
2007-10-24 16:21:00,1.19404,1.19404,1.19354,1.19367,28400000.0
2007-10-24 16:22:00,1.19382,1.19382,1.19341,1.19368,12600000.0
2007-10-24 16:23:00,1.19361,1.19414,1.19361,1.19414,17400000.0
2007-10-24 16:24:00,1.1935,1.19399,1.1935,1.19399,13200000.0
2007-10-24 16:25:00,1.19365,1.19414,1.19365,1.19381,33800000.0
2007-10-24 16:26:00,1.19368,1.19391,1.19355,1.19362,13800000.0
2007-10-24 16:27:00,1.19372,1.19381,1.19345,1.19372,26000000.0
2007-10-24 16:28:00,1.19422,1.19453,1.1941,1.19411,13000000.0
2007-10-24 16:29:00,1.19379,1.19463,1.19379,1.19463,10200000.0
2007-10-24 16:30:00,1.19403,1.19429,1.1938,1.19417,14600000.0
2007-10-24 16:31:00,1.19375,1.19441,1.19375,1.19413,18800000.0
2007-10-24 16:32:00,1.19427,1.19446,1.19427,1.19446,11000000.0
2007-10-24 16:33:00,1.1943,1.1945,1.194,1.19402,15600000.0
2007-10-24 16:34:00,1.19403,1.19403,1.19316,1.19375,31400000.0
2007-10-24 16:35:00,1.1939,1.1939,1.19349,1.19355,12200000.0
2007-10-24 16:36:00,1.19347,1.19384,1.1932,1.19384,18800000.0
2007-10-24 16:37:00,1.19315,1.19384,1.19304,1.19372,15800000.0
2007-10-24 16:38:00,1.19364,1.19397,1.19354,1.19366,20800000.0
2007-10-24 16:39:00,1.19331,1.19347,1.19317,1.19317,23800000.0
2007-10-24 16:40:00,1.19328,1.19425,1.19301,1.19425,12000000.0
2007-10-24 16:41:00,1.19407,1.19435,1.19399,1.19399,14800000.0
2007-10-24 16:42:00,1.1939,1.19394,1.19362,1.19362,10200000.0
2007-10-24 16:43:00,1.19366,1.19439,1.19366,1.19411,11400000.0
2007-10-24 16:44:00,1.19445,1.1948,1.19407,1.19421,19400000.0
2007-10-24 16:45:00,1.19415,1.19446,1.19405,1.19446,13600000.0
2007-10-24 16:46:00,1.19437,1.19505,1.19418,1.19459,21600000.0
2007-10-24 16:47:00,1.19458,1.19489,1.19442,1.19452,18200000.0
2007-10-24 16:48:00,1.19463,1.19526,1.19456,1.1947,17600000.0
2007-10-24 16:49:00,1.1941,1.19502,1.1941,1.19502,27800000.0
2007-10-24 16:50:00,1.19514,1.19523,1.19463,1.19504,15400000.0
2007-10-24 16:51:00,1.19514,1.19527,1.19498,1.19498,14200000.0
2007-10-24 16:52:00,1.1949,1.19548,1.19425,1.19492,20200000.0
2007-10-24 16:53:00,1.19513,1.19586,1.19513,1.19586,31600000.0
2007-10-24 16:54:00,1.19578,1.19633,1.19578,1.19633,23400000.0
2007-10-24 16:55:00,1.19655,1.19655,1.19559,1.19559,33800000.0
2007-10-24 16:56:00,1.19595,1.19649,1.19579,1.19619,24400000.0
2007-10-24 16:57:00,1.19594,1.19594,1.19545,1.19556,21600000.0
2007-10-24 16:58:00,1.19534,1.19553,1.19506,1.19531,11400000.0
2007-10-24 16:59:00,1.19564,1.19579,1.1952,1.19579,14600000.0
2007-10-24 17:00:00,1.1953,1.19601,1.1953,1.19566,12600000.0
2007-10-24 17:01:00,1.19593,1.19621,1.19557,1.19601,18000000.0
2007-10-24 17:02:00,1.19559,1.19568,1.19523,1.19526,22200000.0
2007-10-24 17:03:00,1.19539,1.19539,1.19502,1.19531,22000000.0
2007-10-24 17:04:00,1.19541,1.1959,1.19535,1.1954,16000000.0
2007-10-24 17:05:00,1.19557,1.19557,1.1949,1.19502,32400000.0
2007-10-24 17:06:00,1.19493,1.19512,1.19483,1.19505,14600000.0
2007-10-24 17:07:00,1.19495,1.19519,1.19485,1.19502,21000000.0
2007-10-24 17:08:00,1.19497,1.19538,1.19486,1.19538,14400000.0
2007-10-24 17:09:00,1.1956,1.19592,1.19559,1.19592,21400000.0
2007-10-24 17:10:00,1.19603,1.19647,1.1959,1.1959,16200000.0
2007-10-24 17:11:00,1.1956,1.19564,1.19487,1.19564,16600000.0
2007-10-24 17:12:00,1.19479,1.19526,1.19463,1.19497,10600000.0
2007-10-24 17:13:00,1.19499,1.1952,1.19469,1.19504,17600000.0
2007-10-24 17:14:00,1.19493,1.19535,1.19485,1.19521,13000000.0
2007-10-24 17:15:00,1.19508,1.19522,1.19491,1.19522,13200000.0
2007-10-24 17:16:00,1.19491,1.19519,1.19466,1.19472,11200000.0
2007-10-24 17:17:00,1.19466,1.19509,1.19446,1.19503,16400000.0
2007-10-24 17:18:00,1.19538,1.19582,1.19538,1.19561,11800000.0
2007-10-24 17:19:00,1.19628,1.1965,1.19599,1.19599,25000000.0
2007-10-24 17:20:00,1.19541,1.19562,1.19507,1.19532,9400000.0
2007-10-24 17:21:00,1.195,1.1953,1.19466,1.1953,15600000.0
2007-10-24 17:22:00,1.19487,1.19515,1.19471,1.19471,19200000.0
2007-10-24 17:23:00,1.19481,1.19531,1.19449,1.19511,8200000.0
2007-10-24 17:24:00,1.19546,1.19601,1.19546,1.19583,25600000.0
2007-10-24 17:25:00,1.19605,1.1966,1.196,1.196,19400000.0
2007-10-24 17:26:00,1.19629,1.19643,1.19575,1.19575,16400000.0
2007-10-24 17:27:00,1.19593,1.19593,1.19542,1.19542,18000000.0
2007-10-24 17:28:00,1.19553,1.19573,1.19548,1.19557,15400000.0
2007-10-24 17:29:00,1.19575,1.19599,1.19552,1.19589,15600000.0
2007-10-24 17:30:00,1.19528,1.19564,1.19498,1.19498,12200000.0
2007-10-24 17:31:00,1.19487,1.19543,1.19487,1.19531,21600000.0
2007-10-24 17:32:00,1.19537,1.19595,1.19514,1.19595,24000000.0
2007-10-24 17:33:00,1.1951,1.19569,1.195,1.19569,10800000.0
2007-10-24 17:34:00,1.19562,1.19635,1.19562,1.19635,17600000.0
2007-10-24 17:35:00,1.19614,1.19653,1.19592,1.19604,28400000.0
2007-10-24 17:36:00,1.1962,1.19651,1.19602,1.19602,20600000.0
2007-10-24 17:37:00,1.19631,1.19653,1.19603,1.19603,17800000.0
2007-10-24 17:38:00,1.19626,1.19658,1.19626,1.19634,11600000.0
2007-10-24 17:39:00,1.19617,1.19636,1.19589,1.19614,20000000.0
2007-10-24 17:40:00,1.19628,1.19643,1.19601,1.19601,12200000.0
2007-10-24 17:41:00,1.19577,1.1963,1.19561,1.1963,12400000.0
2007-10-24 17:42:00,1.19619,1.19619,1.19562,1.19562,24800000.0
2007-10-24 17:43:00,1.19622,1.19655,1.19608,1.19632,32400000.0
2007-10-24 17:44:00,1.19663,1.19663,1.19588,1.19626,12600000.0
2007-10-24 17:45:00,1.19631,1.19639,1.19566,1.19586,30600000.0
2007-10-24 17:46:00,1.19599,1.1964,1.19599,1.19625,10200000.0
2007-10-24 17:47:00,1.1961,1.19636,1.19603,1.19612,12400000.0
2007-10-24 17:48:00,1.19613,1.19619,1.19576,1.19576,19200000.0
2007-10-24 17:49:00,1.19607,1.19613,1.19579,1.19607,26000000.0
2007-10-24 17:50:00,1.19554,1.19586,1.19554,1.19577,11400000.0
2007-10-24 17:51:00,1.19614,1.19614,1.19587,1.19591,21800000.0
2007-10-24 17:52:00,1.19614,1.19645,1.19593,1.19613,26200000.0
2007-10-24 17:53:00,1.19607,1.19638,1.19577,1.19616,12800000.0
2007-10-24 17:54:00,1.19597,1.19597,1.19551,1.19572,20800000.0
2007-10-24 17:55:00,1.19602,1.19657,1.19595,1.19595,13400000.0
2007-10-24 17:56:00,1.19609,1.19669,1.19605,1.19648,24600000.0
2007-10-24 17:57:00,1.19654,1.19681,1.19603,1.19668,15400000.0
2007-10-24 17:58:00,1.19646,1.19676,1.19628,1.19676,31800000.0
2007-10-24 17:59:00,1.19674,1.19685,1.19651,1.19679,27800000.0
2007-10-24 18:00:00,1.19638,1.19638,1.19595,1.19595,14000000.0
2007-10-24 18:01:00,1.19641,1.19642,1.19616,1.19628,27400000.0
2007-10-24 18:02:00,1.19672,1.197,1.1963,1.19656,22400000.0
2007-10-24 18:03:00,1.1961,1.19648,1.1961,1.19648,21400000.0
2007-10-24 18:04:00,1.19651,1.19685,1.19641,1.19656,11600000.0
2007-10-24 18:05:00,1.19666,1.19666,1.19592,1.19592,19000000.0
2007-10-24 18:06:00,1.19633,1.19641,1.19579,1.19627,26200000.0
2007-10-24 18:07:00,1.19624,1.19624,1.19576,1.19604,21000000.0
2007-10-24 18:08:00,1.19624,1.19657,1.19606,1.19606,28400000.0
2007-10-24 18:09:00,1.19594,1.19637,1.19594,1.19601,23000000.0
2007-10-24 18:10:00,1.19623,1.19623,1.19574,1.19574,18600000.0
2007-10-24 18:11:00,1.19555,1.19582,1.19543,1.19582,13200000.0
2007-10-24 18:12:00,1.19561,1.19561,1.19477,1.19504,21000000.0
2007-10-24 18:13:00,1.19497,1.19497,1.19442,1.19474,30000000.0
2007-10-24 18:14:00,1.19499,1.1953,1.19499,1.19499,18400000.0
2007-10-24 18:15:00,1.19606,1.19606,1.19536,1.19547,11000000.0
2007-10-24 18:16:00,1.19563,1.1959,1.19536,1.1955,17200000.0
2007-10-24 18:17:00,1.19487,1.19523,1.19457,1.19462,18200000.0
2007-10-24 18:18:00,1.19521,1.19572,1.19493,1.19493,11400000.0
2007-10-24 18:19:00,1.19545,1.1959,1.19545,1.1955,12800000.0
2007-10-24 18:20:00,1.1956,1.19578,1.19532,1.19546,17200000.0
2007-10-24 18:21:00,1.19588,1.19593,1.19553,1.19576,27000000.0
2007-10-24 18:22:00,1.19588,1.196,1.19583,1.19583,11200000.0
2007-10-24 18:23:00,1.19579,1.1964,1.19569,1.19593,22800000.0
2007-10-24 18:24:00,1.19567,1.19597,1.19567,1.1959,30400000.0
2007-10-24 18:25:00,1.19585,1.19627,1.1955,1.19627,8800000.0
2007-10-24 18:26:00,1.19568,1.19592,1.19568,1.19584,7200000.0
2007-10-24 18:27:00,1.19591,1.19649,1.19591,1.19623,17800000.0
2007-10-24 18:28:00,1.19663,1.19663,1.19565,1.19565,10600000.0
2007-10-24 18:29:00,1.19592,1.1961,1.19586,1.1961,13800000.0
2007-10-24 18:30:00,1.19618,1.19654,1.19618,1.19621,22800000.0
2007-10-24 18:31:00,1.19628,1.19652,1.19601,1.19609,13000000.0
2007-10-24 18:32:00,1.19608,1.19632,1.19556,1.19632,11400000.0
2007-10-24 18:33:00,1.19629,1.19653,1.19625,1.19645,12200000.0
2007-10-24 18:34:00,1.19617,1.19646,1.19617,1.19635,21800000.0
2007-10-24 18:35:00,1.19655,1.19667,1.19634,1.19655,19800000.0
2007-10-24 18:36:00,1.19651,1.19677,1.19642,1.19651,21800000.0
2007-10-24 18:37:00,1.19633,1.19678,1.19631,1.19657,21800000.0
2007-10-24 18:38:00,1.19647,1.19668,1.19629,1.19651,23000000.0
2007-10-24 18:39:00,1.19649,1.19731,1.19649,1.19676,15800000.0
2007-10-24 18:40:00,1.19653,1.19698,1.19644,1.19698,22200000.0
2007-10-24 18:41:00,1.19687,1.19711,1.19677,1.19691,14600000.0
2007-10-24 18:42:00,1.19683,1.19683,1.19611,1.19626,23000000.0
2007-10-24 18:43:00,1.19667,1.19681,1.19643,1.19643,15600000.0
2007-10-24 18:44:00,1.19632,1.19659,1.19626,1.19657,12000000.0
2007-10-24 18:45:00,1.1967,1.1967,1.19634,1.19655,11000000.0
2007-10-24 18:46:00,1.19644,1.19651,1.19637,1.19637,17600000.0
2007-10-24 18:47:00,1.19642,1.19655,1.19621,1.19621,19800000.0
2007-10-24 18:48:00,1.19653,1.19697,1.19639,1.19639,12400000.0
2007-10-24 18:49:00,1.19628,1.19677,1.19617,1.19677,28000000.0
2007-10-24 18:50:00,1.19661,1.19688,1.19657,1.19658,9600000.0
2007-10-24 18:51:00,1.19668,1.19708,1.19664,1.19665,26000000.0
2007-10-24 18:52:00,1.19714,1.19714,1.19624,1.19668,15600000.0
2007-10-24 18:53:00,1.19668,1.19675,1.19651,1.19675,14800000.0
2007-10-24 18:54:00,1.19682,1.19698,1.19657,1.1966,11200000.0
2007-10-24 18:55:00,1.19679,1.19704,1.19648,1.19657,25800000.0
2007-10-24 18:56:00,1.19727,1.19727,1.19673,1.19673,6800000.0
2007-10-24 18:57:00,1.19729,1.19729,1.19659,1.19696,18000000.0
2007-10-24 18:58:00,1.19697,1.19717,1.19667,1.19687,17400000.0
2007-10-24 18:59:00,1.19668,1.19679,1.19646,1.19646,10000000.0
2007-10-24 19:00:00,1.19655,1.19696,1.19655,1.19674,26400000.0
2007-10-24 19:01:00,1.19725,1.19733,1.19698,1.197,25400000.0
2007-10-24 19:02:00,1.19673,1.197,1.19656,1.19656,12800000.0
2007-10-24 19:03:00,1.19695,1.19695,1.19674,1.19674,7000000.0
2007-10-24 19:04:00,1.19682,1.19734,1.19678,1.19734,20400000.0
2007-10-24 19:05:00,1.19707,1.19724,1.19694,1.19724,17200000.0
2007-10-24 19:06:00,1.19717,1.19756,1.19707,1.19707,17000000.0
2007-10-24 19:07:00,1.19772,1.19772,1.1971,1.19721,14400000.0
2007-10-24 19:08:00,1.1976,1.1976,1.1976,1.1976,20800000.0
2007-10-24 19:09:00,1.19739,1.19761,1.19716,1.19749,20800000.0
2007-10-24 19:10:00,1.1972,1.19734,1.19691,1.19715,13800000.0
2007-10-24 19:11:00,1.1968,1.197,1.1968,1.197,17400000.0
2007-10-24 19:12:00,1.19674,1.19717,1.19654,1.1967,17400000.0
2007-10-24 19:13:00,1.19656,1.19678,1.19647,1.19647,8400000.0
2007-10-24 19:15:00,1.19656,1.19656,1.19638,1.19639,12400000.0
2007-10-24 19:16:00,1.19644,1.19703,1.19644,1.19664,19800000.0
2007-10-24 19:17:00,1.19657,1.19707,1.1965,1.1967,14600000.0
2007-10-24 19:18:00,1.19668,1.19672,1.19649,1.19672,9000000.0
2007-10-24 19:19:00,1.19705,1.19705,1.19631,1.19659,17200000.0
2007-10-24 19:20:00,1.19608,1.19652,1.19587,1.19587,22200000.0
2007-10-24 19:21:00,1.19612,1.19679,1.196,1.19679,18800000.0
2007-10-24 19:22:00,1.19682,1.19682,1.19645,1.19671,14800000.0
2007-10-24 19:23:00,1.19652,1.19652,1.19616,1.19623,11600000.0
2007-10-24 19:24:00,1.196,1.19652,1.196,1.19621,15800000.0
2007-10-24 19:25:00,1.19676,1.19676,1.1964,1.19654,10000000.0
2007-10-24 19:26:00,1.1965,1.19679,1.19633,1.1964,14400000.0
2007-10-24 19:27:00,1.19699,1.19699,1.19646,1.19667,17200000.0
2007-10-24 19:28:00,1.19664,1.19684,1.19663,1.19674,10800000.0
2007-10-24 19:29:00,1.19668,1.19693,1.19623,1.19626,16600000.0
2007-10-24 19:30:00,1.19663,1.19663,1.19598,1.1965,6800000.0
2007-10-24 19:31:00,1.19603,1.19653,1.19603,1.19623,19200000.0
2007-10-24 19:32:00,1.19637,1.19646,1.1962,1.19631,14600000.0
2007-10-24 19:33:00,1.19656,1.19691,1.19621,1.19646,17600000.0
2007-10-24 19:34:00,1.19617,1.1963,1.19609,1.19625,12600000.0
2007-10-24 19:35:00,1.19615,1.19648,1.19607,1.19628,26200000.0
2007-10-24 19:36:00,1.19648,1.19648,1.19605,1.19611,19600000.0
2007-10-24 19:37:00,1.19619,1.19649,1.19592,1.19649,8200000.0
2007-10-24 19:38:00,1.19617,1.19635,1.19599,1.19599,14000000.0
2007-10-24 19:39:00,1.19633,1.19633,1.1959,1.19591,22600000.0
2007-10-24 19:40:00,1.19614,1.1967,1.19613,1.19638,18800000.0
2007-10-24 19:41:00,1.19636,1.19655,1.19617,1.19617,7600000.0
2007-10-24 19:42:00,1.1965,1.19678,1.19636,1.19655,19400000.0
2007-10-24 19:43:00,1.19646,1.19673,1.1961,1.19623,18600000.0
2007-10-24 19:44:00,1.19607,1.19628,1.196,1.19628,11600000.0
2007-10-24 19:45:00,1.1963,1.1967,1.19594,1.19607,29600000.0
2007-10-24 19:46:00,1.19596,1.19601,1.19553,1.19553,8200000.0
2007-10-24 19:47:00,1.19581,1.1959,1.19564,1.1958,15400000.0
2007-10-24 19:48:00,1.19602,1.19642,1.19599,1.19642,15800000.0
2007-10-24 19:49:00,1.19622,1.19658,1.196,1.19658,14400000.0
2007-10-24 19:50:00,1.19594,1.19611,1.19583,1.19611,7200000.0
2007-10-24 19:51:00,1.1966,1.1967,1.1965,1.1965,21400000.0
2007-10-24 19:52:00,1.19624,1.19626,1.19591,1.19602,21400000.0
2007-10-24 19:53:00,1.1961,1.1961,1.19598,1.19598,9000000.0
2007-10-24 19:55:00,1.19613,1.19613,1.19556,1.19581,18600000.0
2007-10-24 19:56:00,1.19579,1.19589,1.19539,1.19539,18800000.0
2007-10-24 19:57:00,1.19527,1.19579,1.19527,1.19547,21200000.0
2007-10-24 19:58:00,1.19536,1.19556,1.19533,1.1954,24000000.0
2007-10-24 19:59:00,1.19542,1.19579,1.19542,1.19579,10000000.0
2007-10-24 20:00:00,1.19579,1.19613,1.19568,1.19608,21400000.0
2007-10-24 20:01:00,1.19516,1.19558,1.19516,1.19542,15000000.0
2007-10-24 20:02:00,1.19555,1.19557,1.19489,1.19518,19600000.0
2007-10-24 20:03:00,1.19559,1.19569,1.19517,1.19543,19000000.0
2007-10-24 20:04:00,1.19558,1.19576,1.19549,1.19549,11600000.0
2007-10-24 20:05:00,1.196,1.19633,1.196,1.19633,7600000.0
2007-10-24 20:06:00,1.19644,1.19661,1.19615,1.19638,17000000.0
2007-10-24 20:07:00,1.19626,1.19626,1.19524,1.1953,14400000.0
2007-10-24 20:08:00,1.1954,1.19566,1.19534,1.19566,15800000.0
2007-10-24 20:09:00,1.19583,1.19583,1.19534,1.19534,13200000.0
2007-10-24 20:10:00,1.19521,1.19542,1.19517,1.19517,9800000.0
2007-10-24 20:11:00,1.1953,1.19533,1.19504,1.1951,26200000.0
2007-10-24 20:12:00,1.1953,1.19536,1.19484,1.19504,30400000.0
2007-10-24 20:13:00,1.19555,1.19555,1.19476,1.19476,24400000.0
2007-10-24 20:14:00,1.1945,1.19524,1.1945,1.19493,20800000.0
2007-10-24 20:15:00,1.19468,1.1947,1.19442,1.19462,16600000.0
2007-10-24 20:16:00,1.19494,1.19516,1.19463,1.19487,17200000.0
2007-10-24 20:17:00,1.19485,1.19487,1.19466,1.19466,7800000.0
2007-10-24 20:18:00,1.19485,1.19518,1.19474,1.19518,19800000.0
2007-10-24 20:19:00,1.19502,1.19535,1.19483,1.19483,12400000.0
2007-10-24 20:20:00,1.19531,1.19549,1.19505,1.19505,15400000.0
2007-10-24 20:21:00,1.19507,1.19552,1.19507,1.19528,9400000.0
2007-10-24 20:22:00,1.19541,1.1957,1.19524,1.19545,15800000.0
2007-10-24 20:23:00,1.19534,1.1959,1.19534,1.19535,12400000.0
2007-10-24 20:24:00,1.1955,1.19553,1.19495,1.19553,20200000.0
2007-10-24 20:25:00,1.19519,1.19556,1.19519,1.19549,8000000.0
2007-10-24 20:26:00,1.19591,1.19591,1.19524,1.19548,23200000.0
2007-10-24 20:27:00,1.19542,1.19577,1.19486,1.19486,12000000.0
2007-10-24 20:28:00,1.19539,1.19607,1.19539,1.19607,20800000.0
2007-10-24 20:29:00,1.19663,1.19663,1.19573,1.19592,16600000.0
2007-10-24 20:30:00,1.196,1.19604,1.19571,1.19604,6800000.0
2007-10-24 20:31:00,1.19494,1.19528,1.19494,1.19527,17200000.0
2007-10-24 20:32:00,1.19537,1.19537,1.1946,1.19494,12800000.0
2007-10-24 20:33:00,1.19494,1.19525,1.19494,1.19521,10200000.0
2007-10-24 20:34:00,1.19521,1.19521,1.19473,1.19507,17000000.0
2007-10-24 20:35:00,1.19457,1.19489,1.19445,1.19489,23400000.0
2007-10-24 20:36:00,1.19457,1.19478,1.19409,1.19424,8200000.0
2007-10-24 20:37:00,1.19459,1.1949,1.19439,1.19439,6200000.0
2007-10-24 20:38:00,1.19435,1.1946,1.19435,1.19439,11800000.0
2007-10-24 20:39:00,1.19457,1.19478,1.19446,1.19478,9200000.0
2007-10-24 20:40:00,1.19452,1.19462,1.19401,1.19401,21000000.0
2007-10-24 20:41:00,1.19413,1.19452,1.19411,1.19452,7600000.0
2007-10-24 20:42:00,1.19456,1.19456,1.19413,1.19413,20600000.0
2007-10-24 20:43:00,1.19336,1.19406,1.19336,1.19406,11600000.0
2007-10-24 20:44:00,1.19412,1.19477,1.19412,1.19425,9200000.0
2007-10-24 20:45:00,1.19461,1.19498,1.19455,1.19455,17800000.0
2007-10-24 20:46:00,1.19437,1.19499,1.19437,1.19455,13000000.0
2007-10-24 20:47:00,1.19455,1.19505,1.19455,1.19505,9000000.0
2007-10-24 20:48:00,1.19531,1.19531,1.19468,1.19468,8400000.0
2007-10-24 20:49:00,1.19461,1.19481,1.19454,1.19481,14400000.0
2007-10-24 20:50:00,1.19475,1.1948,1.19402,1.1948,13000000.0
2007-10-24 20:51:00,1.1944,1.19515,1.19375,1.19375,27800000.0
2007-10-24 20:52:00,1.19434,1.19434,1.19387,1.19403,19000000.0
2007-10-24 20:53:00,1.19437,1.19457,1.19413,1.19457,4800000.0
2007-10-24 20:54:00,1.19415,1.19466,1.19407,1.19463,17600000.0
2007-10-24 20:55:00,1.19477,1.19501,1.19462,1.19462,10800000.0
2007-10-24 20:56:00,1.19509,1.19542,1.19502,1.19513,12400000.0
2007-10-24 20:57:00,1.19498,1.19516,1.19463,1.19474,14800000.0
2007-10-24 20:58:00,1.19486,1.19541,1.19479,1.19516,11600000.0
2007-10-24 20:59:00,1.19514,1.19579,1.19514,1.19579,18000000.0
2007-10-24 21:00:00,1.19551,1.19551,1.19483,1.19505,15200000.0
2007-10-24 21:01:00,1.19522,1.19559,1.19522,1.19546,11800000.0
2007-10-24 21:02:00,1.19539,1.1958,1.19539,1.19552,15200000.0
2007-10-24 21:03:00,1.19578,1.196,1.19541,1.19541,9200000.0
2007-10-24 21:04:00,1.19511,1.19545,1.19493,1.1953,12600000.0
2007-10-24 21:05:00,1.19547,1.19558,1.19489,1.19489,16600000.0
2007-10-24 21:06:00,1.1949,1.19528,1.19471,1.19483,19400000.0
2007-10-24 21:07:00,1.19521,1.19521,1.19467,1.19501,7400000.0
2007-10-24 21:08:00,1.19521,1.19542,1.19502,1.19538,10000000.0
2007-10-24 21:09:00,1.19466,1.19547,1.19466,1.19547,14800000.0
2007-10-24 21:10:00,1.19504,1.19522,1.19473,1.19514,18400000.0
2007-10-24 21:11:00,1.19467,1.195,1.19417,1.19474,15000000.0
2007-10-24 21:12:00,1.19494,1.19562,1.19494,1.19559,19000000.0
2007-10-24 21:13:00,1.19518,1.19518,1.1946,1.19491,12400000.0
2007-10-24 21:14:00,1.19432,1.19448,1.19432,1.19435,13600000.0
2007-10-24 21:15:00,1.19423,1.19438,1.19382,1.19382,21400000.0
2007-10-24 21:16:00,1.19399,1.19432,1.19394,1.19432,16400000.0
2007-10-24 21:17:00,1.19468,1.19488,1.19462,1.19464,9000000.0
2007-10-24 21:18:00,1.19505,1.19505,1.19425,1.19425,19200000.0
2007-10-24 21:19:00,1.1948,1.19496,1.19463,1.19484,9400000.0
2007-10-24 21:20:00,1.19507,1.19536,1.19495,1.19497,21400000.0
2007-10-24 21:21:00,1.19487,1.19487,1.19442,1.19456,8400000.0
2007-10-24 21:22:00,1.19469,1.19469,1.19428,1.19428,9200000.0
2007-10-24 21:23:00,1.19417,1.19487,1.19386,1.19455,20800000.0
2007-10-24 21:24:00,1.19443,1.19452,1.19417,1.19445,6800000.0
2007-10-24 21:25:00,1.19465,1.19484,1.19442,1.19484,13000000.0
2007-10-24 21:26:00,1.19487,1.19487,1.19434,1.19472,22200000.0
2007-10-24 21:27:00,1.19469,1.19515,1.19469,1.1948,19600000.0
2007-10-24 21:28:00,1.19478,1.19484,1.19441,1.19441,15600000.0
2007-10-24 21:29:00,1.19449,1.19516,1.19445,1.19516,17400000.0
2007-10-24 21:30:00,1.19521,1.19536,1.19505,1.19507,26000000.0
2007-10-24 21:31:00,1.19539,1.19539,1.19499,1.1951,15800000.0
2007-10-24 21:32:00,1.19489,1.195,1.1945,1.19494,12200000.0
2007-10-24 21:33:00,1.19482,1.19508,1.19471,1.19471,14400000.0
2007-10-24 21:34:00,1.19454,1.19487,1.19454,1.19487,22400000.0
2007-10-24 21:35:00,1.19476,1.19503,1.19476,1.19503,16000000.0
2007-10-24 21:36:00,1.19524,1.1953,1.19455,1.19455,12400000.0
2007-10-24 21:37:00,1.19505,1.19505,1.19435,1.19435,8400000.0
2007-10-24 21:38:00,1.1943,1.19473,1.1943,1.19444,17800000.0
2007-10-24 21:39:00,1.19521,1.19521,1.19403,1.19403,22800000.0
2007-10-24 21:40:00,1.19414,1.19436,1.19392,1.19392,15400000.0
2007-10-24 21:41:00,1.19389,1.19397,1.19387,1.19388,12200000.0
2007-10-24 21:42:00,1.19418,1.19418,1.19384,1.19384,2600000.0
2007-10-24 21:43:00,1.19348,1.19394,1.19348,1.19389,13400000.0
2007-10-24 21:44:00,1.19387,1.19387,1.19341,1.19341,12800000.0
2007-10-24 21:45:00,1.19347,1.19366,1.19333,1.19366,8800000.0
2007-10-24 21:46:00,1.19335,1.19447,1.19335,1.19435,13800000.0
2007-10-24 21:47:00,1.19415,1.19468,1.19415,1.19468,10600000.0
2007-10-24 21:48:00,1.19436,1.19436,1.1936,1.1939,19600000.0
2007-10-24 21:49:00,1.19334,1.19348,1.19334,1.19348,2600000.0
2007-10-24 21:50:00,1.19353,1.19374,1.19353,1.19355,20000000.0
2007-10-24 21:51:00,1.1934,1.1934,1.193,1.19323,21600000.0
2007-10-24 21:52:00,1.19341,1.19392,1.19341,1.19388,14800000.0
2007-10-24 21:53:00,1.19427,1.1945,1.1938,1.19396,14600000.0
2007-10-24 21:54:00,1.19408,1.19461,1.19397,1.19397,16400000.0
2007-10-24 21:55:00,1.19394,1.19409,1.19389,1.19397,10600000.0
2007-10-24 21:56:00,1.19397,1.19428,1.19388,1.19401,6800000.0
2007-10-24 21:57:00,1.19387,1.19447,1.19387,1.19421,19600000.0
2007-10-24 21:58:00,1.19409,1.19461,1.194,1.19444,15400000.0
2007-10-24 21:59:00,1.19424,1.19463,1.19419,1.1944,10000000.0
2007-10-24 22:00:00,1.19475,1.19495,1.19394,1.19495,12600000.0
2007-10-24 22:01:00,1.19425,1.19455,1.19425,1.19455,20000000.0
2007-10-24 22:02:00,1.19477,1.19495,1.19452,1.19495,17400000.0
2007-10-24 22:03:00,1.19479,1.19534,1.19459,1.19508,11600000.0
2007-10-24 22:04:00,1.19498,1.19547,1.19494,1.19547,19600000.0
2007-10-24 22:05:00,1.19557,1.1957,1.19535,1.19558,28200000.0
2007-10-24 22:06:00,1.1954,1.1954,1.19512,1.1953,12200000.0
2007-10-24 22:07:00,1.19491,1.19599,1.19491,1.19599,8200000.0
2007-10-24 22:08:00,1.1965,1.1965,1.19607,1.19607,11600000.0
2007-10-24 22:09:00,1.19581,1.19596,1.19552,1.19572,24000000.0
2007-10-24 22:10:00,1.19611,1.19614,1.19561,1.19561,26600000.0
2007-10-24 22:11:00,1.1956,1.1956,1.19521,1.19521,9000000.0
2007-10-24 22:12:00,1.19501,1.19537,1.19501,1.19516,10000000.0
2007-10-24 22:13:00,1.1955,1.1955,1.19474,1.19501,17400000.0
2007-10-24 22:14:00,1.1948,1.19495,1.1948,1.19486,16200000.0
2007-10-24 22:15:00,1.19545,1.19552,1.19522,1.19527,13000000.0
2007-10-24 22:16:00,1.1954,1.1954,1.1954,1.1954,13800000.0
2007-10-24 22:17:00,1.1955,1.19568,1.19536,1.19546,13800000.0
2007-10-24 22:18:00,1.19504,1.19568,1.19504,1.19568,23200000.0
2007-10-24 22:19:00,1.19555,1.19559,1.19523,1.19548,13200000.0
2007-10-24 22:20:00,1.19523,1.19542,1.19483,1.19503,22400000.0
2007-10-24 22:21:00,1.19514,1.19534,1.1949,1.19501,17400000.0
2007-10-24 22:22:00,1.19519,1.19529,1.1949,1.19497,14000000.0
2007-10-24 22:23:00,1.19485,1.19507,1.19462,1.19465,17200000.0
2007-10-24 22:24:00,1.19453,1.19499,1.1945,1.19499,13000000.0
2007-10-24 22:25:00,1.1951,1.1951,1.1951,1.1951,10600000.0
2007-10-24 22:26:00,1.19486,1.19503,1.19466,1.19477,10600000.0
2007-10-24 22:27:00,1.19489,1.19496,1.19466,1.19466,5600000.0
2007-10-24 22:28:00,1.19479,1.1949,1.19472,1.19472,8200000.0
2007-10-24 22:29:00,1.19441,1.19538,1.19441,1.19538,17600000.0
2007-10-24 22:30:00,1.19526,1.19542,1.19518,1.19537,16200000.0
2007-10-24 22:31:00,1.19532,1.19532,1.19469,1.19474,21200000.0
2007-10-24 22:32:00,1.19449,1.19539,1.19449,1.19539,24000000.0
2007-10-24 22:33:00,1.19517,1.19533,1.19511,1.19528,14800000.0
2007-10-24 22:34:00,1.19541,1.19541,1.19483,1.19499,26200000.0
2007-10-24 22:35:00,1.19493,1.19538,1.19493,1.19503,16000000.0
2007-10-24 22:36:00,1.19484,1.19515,1.19484,1.19486,7600000.0
2007-10-24 22:37:00,1.1954,1.1954,1.1951,1.1951,19200000.0
2007-10-24 22:38:00,1.19483,1.19522,1.1948,1.19516,19200000.0
2007-10-24 22:39:00,1.19496,1.19508,1.19458,1.19471,24000000.0
2007-10-24 22:40:00,1.19505,1.19567,1.19489,1.19519,19200000.0
2007-10-24 22:41:00,1.19519,1.19521,1.19493,1.19497,17400000.0
2007-10-24 22:42:00,1.19501,1.19502,1.19472,1.19472,11000000.0
2007-10-24 22:43:00,1.19507,1.19537,1.19488,1.19488,18000000.0
2007-10-24 22:44:00,1.195,1.19513,1.19493,1.19494,14000000.0
2007-10-24 22:45:00,1.19489,1.19549,1.19489,1.19539,8800000.0
2007-10-24 22:46:00,1.19598,1.19598,1.1949,1.19541,8600000.0
2007-10-24 22:47:00,1.19539,1.19558,1.19523,1.19526,16200000.0
2007-10-24 22:48:00,1.19552,1.19552,1.19511,1.19512,29600000.0
2007-10-24 22:49:00,1.19559,1.19559,1.19504,1.19521,17600000.0
2007-10-24 22:50:00,1.19502,1.19533,1.19484,1.19484,8000000.0
2007-10-24 22:51:00,1.1953,1.19559,1.19493,1.19559,15400000.0
2007-10-24 22:52:00,1.19523,1.19536,1.19477,1.19505,8400000.0
2007-10-24 22:53:00,1.19541,1.19547,1.19451,1.19451,18800000.0
2007-10-24 22:54:00,1.19456,1.19465,1.19439,1.19442,6600000.0
2007-10-24 22:55:00,1.19431,1.19451,1.19427,1.19436,11400000.0
2007-10-24 22:56:00,1.19409,1.1944,1.19401,1.19436,11400000.0
2007-10-24 22:57:00,1.19429,1.19429,1.1939,1.1939,12600000.0
2007-10-24 22:58:00,1.19455,1.19555,1.19455,1.19501,19600000.0
2007-10-24 22:59:00,1.19513,1.19544,1.19512,1.19512,15200000.0
2007-10-24 23:00:00,1.19535,1.19552,1.19474,1.19517,24000000.0
2007-10-24 23:01:00,1.1949,1.19525,1.1949,1.19521,8200000.0
2007-10-24 23:02:00,1.19489,1.19531,1.19489,1.19494,18800000.0
2007-10-24 23:03:00,1.19511,1.19511,1.19487,1.19502,17200000.0
2007-10-24 23:04:00,1.19494,1.19502,1.19471,1.19492,12000000.0
2007-10-24 23:05:00,1.195,1.19537,1.19461,1.19461,24600000.0
2007-10-24 23:06:00,1.19431,1.19465,1.19431,1.19465,20000000.0
2007-10-24 23:07:00,1.19432,1.19469,1.19431,1.19458,9400000.0
2007-10-24 23:08:00,1.19429,1.19473,1.19429,1.19473,2600000.0
2007-10-24 23:09:00,1.19439,1.19457,1.19418,1.19418,10800000.0
2007-10-24 23:10:00,1.195,1.195,1.195,1.195,10800000.0
2007-10-24 23:11:00,1.19462,1.1949,1.1944,1.19444,10800000.0
2007-10-24 23:12:00,1.19444,1.19521,1.19444,1.19508,9400000.0
2007-10-24 23:13:00,1.19517,1.19549,1.19475,1.1954,12800000.0
2007-10-24 23:14:00,1.19516,1.19537,1.19507,1.19515,12400000.0
2007-10-24 23:15:00,1.1951,1.1951,1.19452,1.1947,14600000.0
2007-10-24 23:16:00,1.19453,1.19512,1.19453,1.19496,35000000.0
2007-10-24 23:17:00,1.19506,1.19554,1.19504,1.19518,31400000.0
2007-10-24 23:18:00,1.1954,1.1956,1.1954,1.1956,30600000.0
2007-10-24 23:19:00,1.1954,1.1954,1.1954,1.1954,30600000.0
2007-10-24 23:20:00,1.19511,1.19524,1.1949,1.19524,30600000.0
2007-10-24 23:21:00,1.19489,1.19503,1.19433,1.19471,16400000.0
2007-10-24 23:22:00,1.1954,1.1954,1.1953,1.1953,7200000.0
2007-10-24 23:23:00,1.1954,1.1954,1.1954,1.1954,7200000.0
2007-10-24 23:24:00,1.1956,1.1956,1.1954,1.1956,7200000.0
2007-10-24 23:26:00,1.19483,1.19511,1.19468,1.19505,7200000.0
2007-10-24 23:27:00,1.19483,1.19522,1.19466,1.19466,11000000.0
2007-10-24 23:28:00,1.19493,1.19527,1.19466,1.19505,15000000.0
2007-10-24 23:29:00,1.19488,1.19488,1.19449,1.19471,18200000.0
2007-10-24 23:30:00,1.19471,1.19471,1.19426,1.19436,25400000.0
2007-10-24 23:31:00,1.1949,1.1949,1.1948,1.1948,19200000.0
2007-10-24 23:32:00,1.19427,1.19459,1.19405,1.19452,19200000.0
2007-10-24 23:33:00,1.19452,1.19459,1.194,1.19426,25600000.0
2007-10-24 23:34:00,1.19426,1.19442,1.19399,1.19434,16200000.0
2007-10-24 23:35:00,1.19418,1.19433,1.19386,1.19433,16400000.0
2007-10-24 23:36:00,1.19422,1.19441,1.19419,1.19419,11000000.0
2007-10-24 23:37:00,1.19469,1.19487,1.19444,1.19458,13600000.0
2007-10-24 23:38:00,1.19441,1.19472,1.19404,1.19404,32600000.0
2007-10-24 23:39:00,1.19441,1.19452,1.19431,1.19431,9800000.0
2007-10-24 23:40:00,1.19445,1.19457,1.19396,1.19454,15800000.0
2007-10-24 23:41:00,1.1943,1.19453,1.19416,1.19444,12200000.0
2007-10-24 23:42:00,1.19427,1.19458,1.19427,1.19442,19000000.0
2007-10-24 23:43:00,1.19417,1.19474,1.19417,1.1942,14400000.0
2007-10-24 23:44:00,1.195,1.1955,1.1948,1.1949,18000000.0
2007-10-24 23:45:00,1.19447,1.19476,1.19431,1.19454,18000000.0
2007-10-24 23:46:00,1.19475,1.19497,1.19457,1.1946,15600000.0
2007-10-24 23:47:00,1.19428,1.19438,1.194,1.194,20600000.0
2007-10-24 23:48:00,1.19424,1.19433,1.19407,1.19428,13600000.0
2007-10-24 23:49:00,1.1946,1.1946,1.1946,1.1946,18600000.0
2007-10-24 23:50:00,1.19428,1.19437,1.1942,1.19422,18600000.0
2007-10-24 23:51:00,1.19428,1.1946,1.19372,1.19372,23400000.0
2007-10-24 23:52:00,1.19455,1.19455,1.19393,1.19407,9800000.0
2007-10-24 23:53:00,1.19436,1.19446,1.19415,1.19434,16800000.0
2007-10-24 23:54:00,1.19425,1.19451,1.19416,1.19435,32800000.0
2007-10-24 23:55:00,1.194,1.19434,1.1937,1.19426,10800000.0
2007-10-24 23:56:00,1.1948,1.1948,1.1948,1.1948,21000000.0
2007-10-24 23:57:00,1.19436,1.19525,1.19436,1.19515,21000000.0
2007-10-24 23:58:00,1.19492,1.19529,1.19456,1.19529,10600000.0
2007-10-24 23:59:00,1.19535,1.19535,1.19507,1.1952,16400000.0
2007-10-25 00:00:00,1.19534,1.19537,1.1945,1.19486,17200000.0
2007-10-25 00:01:00,1.19477,1.19493,1.19475,1.19485,10800000.0
2007-10-25 00:02:00,1.19504,1.19527,1.19497,1.19497,10800000.0
2007-10-25 00:03:00,1.19478,1.19523,1.19478,1.19509,11600000.0
2007-10-25 00:04:00,1.19485,1.19499,1.1948,1.19497,12800000.0
2007-10-25 00:05:00,1.19532,1.19561,1.19504,1.19507,19600000.0
2007-10-25 00:06:00,1.19508,1.19539,1.19508,1.19536,37200000.0
2007-10-25 00:07:00,1.19529,1.1955,1.19514,1.19514,30000000.0
2007-10-25 00:08:00,1.19513,1.19581,1.19513,1.19581,15600000.0
2007-10-25 00:09:00,1.19545,1.19591,1.19544,1.1956,14200000.0
2007-10-25 00:10:00,1.19533,1.19547,1.19488,1.19516,11000000.0
2007-10-25 00:11:00,1.19561,1.19579,1.19508,1.1954,24200000.0
2007-10-25 00:12:00,1.19508,1.19533,1.19483,1.19487,6200000.0
2007-10-25 00:13:00,1.1954,1.1955,1.1954,1.1954,6800000.0
2007-10-25 00:14:00,1.19468,1.19468,1.19446,1.19446,6800000.0
2007-10-25 00:15:00,1.19504,1.19516,1.19482,1.19488,20200000.0
2007-10-25 00:16:00,1.19475,1.19475,1.19443,1.19455,28800000.0
2007-10-25 00:17:00,1.19468,1.19473,1.19435,1.1946,12000000.0
2007-10-25 00:18:00,1.19432,1.19458,1.19432,1.1944,35200000.0
2007-10-25 00:19:00,1.19476,1.19511,1.19454,1.19494,10200000.0
2007-10-25 00:20:00,1.19483,1.19501,1.19477,1.19501,21800000.0
2007-10-25 00:21:00,1.19514,1.19543,1.19493,1.19543,16400000.0
2007-10-25 00:22:00,1.19512,1.19588,1.19512,1.19535,26800000.0
2007-10-25 00:23:00,1.19512,1.19524,1.19497,1.19524,20000000.0
2007-10-25 00:24:00,1.19507,1.19567,1.19507,1.19536,19600000.0
2007-10-25 00:25:00,1.19515,1.1954,1.19495,1.19495,16000000.0
2007-10-25 00:26:00,1.19543,1.19546,1.19519,1.19535,13000000.0
2007-10-25 00:27:00,1.19505,1.19552,1.19505,1.19505,22800000.0
2007-10-25 00:28:00,1.19504,1.19504,1.19426,1.19429,14600000.0
2007-10-25 00:29:00,1.1941,1.1948,1.1941,1.1948,18200000.0
2007-10-25 00:30:00,1.19484,1.19494,1.19471,1.19494,11000000.0
2007-10-25 00:31:00,1.19501,1.1952,1.19487,1.19487,20200000.0
2007-10-25 00:32:00,1.19474,1.19494,1.19474,1.19494,9200000.0
2007-10-25 00:33:00,1.195,1.195,1.19416,1.19416,7000000.0
2007-10-25 00:34:00,1.19442,1.19499,1.19433,1.19447,20800000.0
2007-10-25 00:35:00,1.19477,1.19481,1.19438,1.19438,7600000.0
2007-10-25 00:36:00,1.19454,1.19454,1.19403,1.19437,12000000.0
2007-10-25 00:37:00,1.19464,1.19483,1.19447,1.19477,29000000.0
2007-10-25 00:38:00,1.1947,1.1947,1.19467,1.19467,2000000.0
2007-10-25 00:39:00,1.19519,1.19519,1.19475,1.19488,16600000.0
2007-10-25 00:40:00,1.19452,1.19529,1.19452,1.19486,18000000.0
2007-10-25 00:41:00,1.1952,1.1952,1.1952,1.1952,15800000.0
2007-10-25 00:42:00,1.19466,1.19521,1.19466,1.19466,15800000.0
2007-10-25 00:43:00,1.19493,1.19493,1.19465,1.19465,7400000.0
2007-10-25 00:44:00,1.19454,1.19482,1.1943,1.1943,23000000.0
2007-10-25 00:45:00,1.19431,1.19464,1.19427,1.19464,19000000.0
2007-10-25 00:46:00,1.1944,1.19471,1.19373,1.19373,22600000.0
2007-10-25 00:47:00,1.19403,1.19452,1.19403,1.19421,23400000.0
2007-10-25 00:48:00,1.19448,1.19448,1.19397,1.19412,10000000.0
2007-10-25 00:49:00,1.19412,1.1943,1.19356,1.19402,32800000.0
2007-10-25 00:50:00,1.19422,1.1944,1.19401,1.1944,9400000.0
2007-10-25 00:51:00,1.19381,1.19386,1.19344,1.19348,12200000.0
2007-10-25 00:52:00,1.19335,1.19392,1.19335,1.19392,9200000.0
2007-10-25 00:53:00,1.1942,1.19439,1.19395,1.19405,17600000.0
2007-10-25 00:54:00,1.19386,1.19403,1.19386,1.19402,7400000.0
2007-10-25 00:55:00,1.1936,1.19408,1.19358,1.19362,25000000.0
2007-10-25 00:56:00,1.19381,1.19444,1.1937,1.19423,15400000.0
2007-10-25 00:57:00,1.19435,1.19442,1.19417,1.19442,12800000.0
2007-10-25 00:58:00,1.19434,1.19471,1.19422,1.19434,11600000.0
2007-10-25 00:59:00,1.19414,1.1944,1.19386,1.19389,24000000.0
2007-10-25 01:00:00,1.19419,1.19463,1.19398,1.19421,11200000.0
2007-10-25 01:01:00,1.19407,1.19473,1.19407,1.19473,17000000.0
2007-10-25 01:02:00,1.19492,1.19525,1.19492,1.19521,23200000.0
2007-10-25 01:03:00,1.1956,1.19578,1.19511,1.19511,23800000.0
2007-10-25 01:04:00,1.19511,1.19548,1.19499,1.19528,13200000.0
2007-10-25 01:05:00,1.19564,1.19564,1.19516,1.19527,7400000.0
2007-10-25 01:06:00,1.19538,1.1957,1.19501,1.19501,10200000.0
2007-10-25 01:07:00,1.19533,1.19576,1.19529,1.19576,8600000.0
2007-10-25 01:08:00,1.19543,1.19543,1.19506,1.19506,15600000.0
2007-10-25 01:09:00,1.19522,1.19529,1.19464,1.19529,13000000.0
2007-10-25 01:10:00,1.1951,1.19537,1.195,1.19526,17600000.0
2007-10-25 01:11:00,1.19509,1.19527,1.19507,1.19521,13200000.0
2007-10-25 01:12:00,1.19487,1.19553,1.19487,1.19506,9800000.0
2007-10-25 01:13:00,1.19504,1.19525,1.19471,1.19478,7800000.0
2007-10-25 01:14:00,1.195,1.195,1.19471,1.19498,18200000.0
2007-10-25 01:15:00,1.19473,1.19484,1.19441,1.19449,26000000.0
2007-10-25 01:16:00,1.19499,1.1952,1.19447,1.1952,13000000.0
2007-10-25 01:17:00,1.19475,1.19489,1.19475,1.19489,4000000.0
2007-10-25 01:18:00,1.19482,1.19507,1.19458,1.19463,12400000.0
2007-10-25 01:19:00,1.19456,1.1946,1.19402,1.19402,22800000.0
2007-10-25 01:20:00,1.19462,1.19466,1.19447,1.19447,5200000.0
2007-10-25 01:21:00,1.19399,1.19435,1.19397,1.19435,9200000.0
2007-10-25 01:22:00,1.19441,1.1946,1.19412,1.19422,27600000.0
2007-10-25 01:23:00,1.19412,1.19431,1.19409,1.19431,8800000.0
2007-10-25 01:24:00,1.19421,1.19436,1.19402,1.19409,21600000.0
2007-10-25 01:25:00,1.19391,1.19403,1.1938,1.19396,12600000.0
2007-10-25 01:26:00,1.19373,1.19426,1.19372,1.19376,13800000.0
2007-10-25 01:27:00,1.19392,1.19405,1.19388,1.19392,15400000.0
2007-10-25 01:28:00,1.19399,1.19417,1.19376,1.19383,15800000.0
2007-10-25 01:29:00,1.19376,1.19393,1.19321,1.19385,11600000.0
2007-10-25 01:30:00,1.19422,1.1945,1.19366,1.19409,12200000.0
2007-10-25 01:31:00,1.19411,1.19454,1.19399,1.19399,9400000.0
2007-10-25 01:32:00,1.19411,1.1943,1.19386,1.19425,12200000.0
2007-10-25 01:33:00,1.19397,1.19457,1.19397,1.19427,19600000.0
2007-10-25 01:34:00,1.19488,1.19488,1.19432,1.19432,17600000.0
2007-10-25 01:35:00,1.19434,1.19466,1.19419,1.1945,17600000.0
2007-10-25 01:36:00,1.19473,1.19532,1.19466,1.19481,7600000.0
2007-10-25 01:37:00,1.1947,1.1947,1.19446,1.19461,15000000.0
2007-10-25 01:38:00,1.19488,1.19499,1.19456,1.19482,15800000.0
2007-10-25 01:39:00,1.19508,1.19508,1.1945,1.1945,16600000.0
2007-10-25 01:40:00,1.19481,1.19487,1.19466,1.19481,20400000.0
2007-10-25 01:41:00,1.19497,1.19497,1.19462,1.19462,3400000.0
2007-10-25 01:42:00,1.1946,1.1946,1.19425,1.19428,11000000.0
2007-10-25 01:43:00,1.1951,1.1951,1.1951,1.1951,11800000.0
2007-10-25 01:44:00,1.19434,1.19484,1.19434,1.19435,11800000.0
2007-10-25 01:45:00,1.19461,1.19511,1.19452,1.19511,13800000.0
2007-10-25 01:46:00,1.19585,1.19585,1.19547,1.19552,9400000.0
2007-10-25 01:47:00,1.19579,1.19584,1.19558,1.19584,19000000.0
2007-10-25 01:48:00,1.19527,1.19529,1.19504,1.19504,13000000.0
2007-10-25 01:49:00,1.19507,1.19554,1.19507,1.19537,12600000.0
2007-10-25 01:50:00,1.19524,1.1954,1.19517,1.1954,10000000.0
2007-10-25 01:51:00,1.1958,1.196,1.1958,1.196,26600000.0
2007-10-25 01:52:00,1.19523,1.19541,1.19515,1.19523,26600000.0
2007-10-25 01:53:00,1.19548,1.19551,1.19519,1.19535,32000000.0
2007-10-25 01:55:00,1.19525,1.196,1.19518,1.1956,13800000.0
2007-10-25 01:56:00,1.19535,1.19552,1.19533,1.19538,11400000.0
2007-10-25 01:57:00,1.19543,1.19557,1.19518,1.19518,9200000.0
2007-10-25 01:58:00,1.19517,1.19549,1.19489,1.19489,10600000.0
2007-10-25 01:59:00,1.19496,1.19509,1.19481,1.19504,22200000.0
2007-10-25 02:00:00,1.19502,1.19502,1.19468,1.19488,10000000.0
2007-10-25 02:01:00,1.19496,1.19551,1.19483,1.19532,11800000.0
2007-10-25 02:02:00,1.19462,1.19514,1.19443,1.19514,10600000.0
2007-10-25 02:03:00,1.19489,1.19504,1.19485,1.19493,18000000.0
2007-10-25 02:04:00,1.19482,1.1951,1.19481,1.19495,10000000.0
2007-10-25 02:05:00,1.19515,1.19521,1.19505,1.19505,19400000.0
2007-10-25 02:06:00,1.19497,1.19511,1.19458,1.19496,10000000.0
2007-10-25 02:07:00,1.19474,1.19497,1.19474,1.19497,13600000.0
2007-10-25 02:08:00,1.19489,1.19514,1.19461,1.19514,14600000.0
2007-10-25 02:09:00,1.19541,1.19573,1.19514,1.19524,13200000.0
2007-10-25 02:10:00,1.19514,1.1955,1.19508,1.19508,28200000.0
2007-10-25 02:11:00,1.19521,1.19521,1.19474,1.19494,13000000.0
2007-10-25 02:12:00,1.19527,1.19527,1.19469,1.19478,21600000.0
2007-10-25 02:13:00,1.19468,1.19512,1.19443,1.19512,24600000.0
2007-10-25 02:14:00,1.19505,1.1956,1.19488,1.1956,20200000.0
2007-10-25 02:15:00,1.19515,1.19545,1.19503,1.19516,19800000.0
2007-10-25 02:16:00,1.19469,1.19514,1.19469,1.19479,12800000.0
2007-10-25 02:17:00,1.19552,1.19583,1.1951,1.1951,26000000.0
2007-10-25 02:18:00,1.19527,1.19562,1.19491,1.19562,12600000.0
2007-10-25 02:19:00,1.1949,1.19542,1.1949,1.19519,19400000.0
2007-10-25 02:20:00,1.19528,1.19558,1.19525,1.19558,14600000.0
2007-10-25 02:21:00,1.19496,1.19542,1.19488,1.19489,21600000.0
2007-10-25 02:22:00,1.19509,1.19509,1.19492,1.19494,13400000.0
2007-10-25 02:23:00,1.19521,1.19537,1.19496,1.19506,20600000.0
2007-10-25 02:24:00,1.19576,1.19578,1.19533,1.19553,14000000.0
2007-10-25 02:25:00,1.1951,1.19543,1.1951,1.19522,12400000.0
2007-10-25 02:26:00,1.19549,1.19549,1.19473,1.19473,16600000.0
2007-10-25 02:27:00,1.19499,1.19531,1.19499,1.19511,20200000.0
2007-10-25 02:28:00,1.19514,1.19549,1.19508,1.19516,12400000.0
2007-10-25 02:29:00,1.19515,1.1956,1.19507,1.19514,17200000.0
2007-10-25 02:30:00,1.19561,1.19569,1.19514,1.19569,17800000.0
2007-10-25 02:31:00,1.19573,1.19584,1.19555,1.19564,17800000.0
2007-10-25 02:32:00,1.19545,1.19547,1.19526,1.19529,26800000.0
2007-10-25 02:33:00,1.19536,1.19555,1.19516,1.19555,26000000.0
2007-10-25 02:34:00,1.19508,1.19508,1.19463,1.19479,16200000.0
2007-10-25 02:35:00,1.19503,1.19511,1.19448,1.19448,13000000.0
2007-10-25 02:36:00,1.19499,1.19574,1.19493,1.19537,15800000.0
2007-10-25 02:37:00,1.19555,1.19589,1.19507,1.19507,7400000.0
2007-10-25 02:38:00,1.1958,1.1959,1.1955,1.1959,9000000.0
2007-10-25 02:39:00,1.19563,1.19563,1.19524,1.19563,9000000.0
2007-10-25 02:40:00,1.19555,1.19575,1.1955,1.1955,6200000.0
2007-10-25 02:41:00,1.19528,1.1959,1.19528,1.19573,8200000.0
2007-10-25 02:42:00,1.19569,1.19569,1.19516,1.19518,19600000.0
2007-10-25 02:43:00,1.19557,1.19558,1.19495,1.19495,13800000.0
2007-10-25 02:44:00,1.19459,1.19526,1.19459,1.19484,22800000.0
2007-10-25 02:45:00,1.19536,1.19536,1.19476,1.19476,31000000.0
2007-10-25 02:46:00,1.19496,1.19535,1.19496,1.19507,11000000.0
2007-10-25 02:47:00,1.1957,1.1957,1.1957,1.1957,9400000.0
2007-10-25 02:48:00,1.1956,1.1957,1.1956,1.1957,9400000.0
2007-10-25 02:49:00,1.19517,1.19554,1.19504,1.19516,9400000.0
2007-10-25 02:50:00,1.19513,1.19532,1.19474,1.19474,14600000.0
2007-10-25 02:51:00,1.19538,1.19579,1.19525,1.19551,18000000.0
2007-10-25 02:52:00,1.19507,1.19565,1.19483,1.19565,11200000.0
2007-10-25 02:53:00,1.19563,1.19563,1.19523,1.19524,17400000.0
2007-10-25 02:54:00,1.19521,1.19547,1.19518,1.19547,15400000.0
2007-10-25 02:55:00,1.19514,1.19539,1.19476,1.19515,10600000.0
2007-10-25 02:56:00,1.19515,1.19534,1.19507,1.19534,18000000.0
2007-10-25 02:57:00,1.19531,1.19559,1.19531,1.19537,12400000.0
2007-10-25 02:58:00,1.19531,1.19583,1.19531,1.19564,9000000.0
2007-10-25 02:59:00,1.19582,1.196,1.19566,1.19566,31400000.0
2007-10-25 03:00:00,1.19557,1.19588,1.19541,1.19557,30200000.0
2007-10-25 03:01:00,1.1957,1.19599,1.1957,1.19599,15800000.0
2007-10-25 03:02:00,1.19579,1.19605,1.19555,1.19588,32200000.0
2007-10-25 03:03:00,1.19549,1.19596,1.19549,1.19554,10800000.0
2007-10-25 03:04:00,1.19553,1.19605,1.19553,1.19605,11000000.0
2007-10-25 03:05:00,1.19559,1.19592,1.19545,1.19592,21600000.0
2007-10-25 03:06:00,1.19545,1.19556,1.19509,1.19515,10400000.0
2007-10-25 03:07:00,1.19596,1.19604,1.19551,1.19566,9200000.0
2007-10-25 03:08:00,1.19587,1.19641,1.19563,1.19616,25200000.0
2007-10-25 03:09:00,1.19555,1.19573,1.19496,1.19496,30400000.0
2007-10-25 03:10:00,1.19523,1.19556,1.1949,1.19556,11000000.0
2007-10-25 03:11:00,1.19556,1.19571,1.19518,1.19571,18600000.0
2007-10-25 03:12:00,1.19614,1.19614,1.19569,1.19571,23200000.0
2007-10-25 03:13:00,1.19578,1.19593,1.1956,1.19593,23400000.0
2007-10-25 03:14:00,1.19574,1.19614,1.19557,1.19557,22800000.0
2007-10-25 03:15:00,1.19543,1.19574,1.1954,1.19565,18200000.0
2007-10-25 03:16:00,1.19563,1.19614,1.19563,1.19597,21000000.0
2007-10-25 03:17:00,1.19579,1.196,1.19568,1.19568,14600000.0
2007-10-25 03:18:00,1.1961,1.1963,1.1961,1.1963,22600000.0
2007-10-25 03:19:00,1.19551,1.19601,1.19546,1.19601,22600000.0
2007-10-25 03:20:00,1.19566,1.19593,1.19526,1.19593,22000000.0
2007-10-25 03:21:00,1.19589,1.19618,1.19575,1.19578,10400000.0
2007-10-25 03:22:00,1.19576,1.19644,1.19576,1.19603,25200000.0
2007-10-25 03:23:00,1.19583,1.19623,1.19583,1.19598,28400000.0
2007-10-25 03:24:00,1.19595,1.19638,1.19592,1.19629,21800000.0
2007-10-25 03:25:00,1.19634,1.19643,1.19614,1.19643,29000000.0
2007-10-25 03:26:00,1.19631,1.19637,1.1959,1.1959,13000000.0
2007-10-25 03:27:00,1.19594,1.19596,1.19568,1.19577,15800000.0
2007-10-25 03:28:00,1.19639,1.19639,1.19591,1.19596,26000000.0
2007-10-25 03:29:00,1.19616,1.19616,1.19573,1.196,33000000.0
2007-10-25 03:30:00,1.196,1.19627,1.19586,1.19608,25000000.0
2007-10-25 03:31:00,1.1962,1.19639,1.19602,1.19614,9000000.0
2007-10-25 03:32:00,1.19607,1.1962,1.19594,1.19594,11800000.0
2007-10-25 03:33:00,1.19589,1.19625,1.19576,1.19586,15400000.0
2007-10-25 03:34:00,1.19596,1.19621,1.19572,1.196,18200000.0
2007-10-25 03:35:00,1.19579,1.19608,1.19563,1.19573,20400000.0
2007-10-25 03:36:00,1.19583,1.19598,1.19541,1.19555,28600000.0
2007-10-25 03:37:00,1.19561,1.19571,1.19521,1.19553,17800000.0
2007-10-25 03:38:00,1.1955,1.19566,1.19543,1.19566,8200000.0
2007-10-25 03:39:00,1.19568,1.19586,1.19558,1.19567,10600000.0
2007-10-25 03:40:00,1.19565,1.196,1.19565,1.19572,47600000.0
2007-10-25 03:41:00,1.19549,1.19572,1.19527,1.19572,22800000.0
2007-10-25 03:42:00,1.19576,1.19576,1.19505,1.19574,12600000.0
2007-10-25 03:43:00,1.19544,1.19566,1.19518,1.19518,8400000.0
2007-10-25 03:44:00,1.19589,1.19589,1.19487,1.19504,14000000.0
2007-10-25 03:45:00,1.19506,1.19551,1.19506,1.19534,15000000.0
2007-10-25 03:46:00,1.1955,1.1957,1.1955,1.1955,27400000.0
2007-10-25 03:47:00,1.1957,1.1958,1.1955,1.1956,27400000.0
2007-10-25 03:48:00,1.1953,1.19549,1.19509,1.19511,27400000.0
2007-10-25 03:49:00,1.19541,1.19595,1.19541,1.19556,17000000.0
2007-10-25 03:50:00,1.19561,1.1963,1.19545,1.19557,17200000.0
2007-10-25 03:51:00,1.19545,1.19575,1.19523,1.19523,7200000.0
2007-10-25 03:52:00,1.19554,1.19569,1.19552,1.19552,11400000.0
2007-10-25 03:53:00,1.19537,1.19537,1.19457,1.19523,14400000.0
2007-10-25 03:54:00,1.19458,1.19489,1.19458,1.19489,5800000.0
2007-10-25 03:55:00,1.19501,1.1955,1.19501,1.19524,18400000.0
2007-10-25 03:56:00,1.19557,1.19557,1.19518,1.1954,11200000.0
2007-10-25 03:57:00,1.19537,1.19578,1.19508,1.19578,8000000.0
2007-10-25 03:58:00,1.19557,1.19606,1.19557,1.19573,17400000.0
2007-10-25 03:59:00,1.19557,1.19667,1.19557,1.19589,22800000.0
2007-10-25 04:00:00,1.19589,1.19589,1.19557,1.19557,7200000.0
2007-10-25 04:01:00,1.19538,1.19562,1.19525,1.19527,8800000.0
2007-10-25 04:02:00,1.19577,1.19604,1.1955,1.19604,5800000.0
2007-10-25 04:03:00,1.1954,1.19575,1.19524,1.19524,7400000.0
2007-10-25 04:04:00,1.19543,1.19574,1.19513,1.19528,23600000.0
2007-10-25 04:05:00,1.19528,1.19545,1.19513,1.19534,18000000.0
2007-10-25 04:06:00,1.19539,1.19546,1.19518,1.19518,19600000.0
2007-10-25 04:07:00,1.19541,1.19565,1.19525,1.19565,17600000.0
2007-10-25 04:08:00,1.19481,1.19532,1.19481,1.19516,32200000.0
2007-10-25 04:09:00,1.19514,1.19566,1.19494,1.19508,21000000.0
2007-10-25 04:10:00,1.19511,1.19511,1.19466,1.19475,19400000.0
2007-10-25 04:11:00,1.19492,1.19533,1.19484,1.19511,26400000.0
2007-10-25 04:12:00,1.19506,1.19518,1.19506,1.19513,21400000.0
2007-10-25 04:13:00,1.19558,1.19558,1.19498,1.19511,10400000.0
2007-10-25 04:14:00,1.19549,1.19623,1.19549,1.19592,23000000.0
2007-10-25 04:15:00,1.19616,1.19616,1.19575,1.19586,18200000.0
2007-10-25 04:16:00,1.19595,1.19646,1.19595,1.19646,14600000.0
2007-10-25 04:17:00,1.1957,1.1957,1.19546,1.19553,4200000.0
2007-10-25 04:18:00,1.19565,1.19624,1.19562,1.19624,7600000.0
2007-10-25 04:19:00,1.19601,1.19619,1.19581,1.1961,23000000.0
2007-10-25 04:20:00,1.19593,1.19637,1.19586,1.19606,20200000.0
2007-10-25 04:21:00,1.19628,1.19642,1.19605,1.19621,24000000.0
2007-10-25 04:22:00,1.19588,1.19606,1.19588,1.19605,11600000.0
2007-10-25 04:23:00,1.19589,1.19617,1.19586,1.19586,20600000.0
2007-10-25 04:24:00,1.1963,1.19696,1.19615,1.19634,13600000.0
2007-10-25 04:25:00,1.19632,1.1967,1.19617,1.19617,5000000.0
2007-10-25 04:26:00,1.19637,1.19666,1.19608,1.1963,9400000.0
2007-10-25 04:27:00,1.1964,1.19686,1.19629,1.19686,20400000.0
2007-10-25 04:28:00,1.19696,1.19721,1.19696,1.19698,15400000.0
2007-10-25 04:29:00,1.19686,1.19734,1.19686,1.19691,18800000.0
2007-10-25 04:30:00,1.1973,1.1973,1.197,1.197,16800000.0
2007-10-25 04:31:00,1.19684,1.19713,1.19684,1.19697,16800000.0
2007-10-25 04:32:00,1.19687,1.19689,1.19655,1.19689,13800000.0
2007-10-25 04:33:00,1.1972,1.1972,1.19629,1.19671,21000000.0
2007-10-25 04:34:00,1.19644,1.19683,1.19644,1.19683,4800000.0
2007-10-25 04:35:00,1.19701,1.19712,1.19684,1.19701,13200000.0
2007-10-25 04:36:00,1.19725,1.19741,1.19689,1.1972,21000000.0
2007-10-25 04:37:00,1.19726,1.19731,1.19689,1.19689,27600000.0
2007-10-25 04:38:00,1.1969,1.19713,1.19682,1.19693,22200000.0
2007-10-25 04:39:00,1.19686,1.19699,1.19684,1.19699,10600000.0
2007-10-25 04:40:00,1.19714,1.19714,1.19663,1.19663,10800000.0
2007-10-25 04:41:00,1.19728,1.19732,1.19717,1.19722,11400000.0
2007-10-25 04:42:00,1.19721,1.19727,1.19697,1.19704,10600000.0
2007-10-25 04:43:00,1.19682,1.19716,1.19632,1.19634,18400000.0
2007-10-25 04:44:00,1.19712,1.19722,1.19703,1.19704,7000000.0
2007-10-25 04:45:00,1.1974,1.1974,1.1973,1.1973,3200000.0
2007-10-25 04:46:00,1.19662,1.19696,1.19662,1.19696,3200000.0
2007-10-25 04:47:00,1.19653,1.19682,1.1963,1.19644,21600000.0
2007-10-25 04:48:00,1.19644,1.19657,1.19625,1.19625,17400000.0
2007-10-25 04:49:00,1.19647,1.19683,1.19647,1.19666,16000000.0
2007-10-25 04:50:00,1.19691,1.19691,1.19626,1.19674,13600000.0
2007-10-25 04:51:00,1.1966,1.19683,1.19645,1.19653,14600000.0
2007-10-25 04:52:00,1.19621,1.19644,1.19615,1.1964,12600000.0
2007-10-25 04:53:00,1.19661,1.19725,1.19636,1.19701,23000000.0
2007-10-25 04:54:00,1.19729,1.19729,1.19642,1.19665,18400000.0
2007-10-25 04:55:00,1.19688,1.19731,1.19688,1.19691,18800000.0
2007-10-25 04:56:00,1.19665,1.19703,1.1964,1.19699,19000000.0
2007-10-25 04:57:00,1.19686,1.19705,1.19686,1.19693,6200000.0
2007-10-25 04:58:00,1.19667,1.19712,1.19623,1.19712,4600000.0
2007-10-25 04:59:00,1.19661,1.19689,1.19661,1.19662,16000000.0
2007-10-25 05:00:00,1.19665,1.19679,1.19646,1.19679,18800000.0
2007-10-25 05:01:00,1.1974,1.1974,1.1972,1.1974,6200000.0
2007-10-25 05:02:00,1.19684,1.19701,1.19651,1.19651,6200000.0
2007-10-25 05:03:00,1.19689,1.19689,1.19654,1.19654,10600000.0
2007-10-25 05:04:00,1.19667,1.19698,1.19651,1.19666,6800000.0
2007-10-25 05:05:00,1.1966,1.19667,1.19651,1.1966,10600000.0
2007-10-25 05:06:00,1.19621,1.19707,1.19621,1.19707,11600000.0
2007-10-25 05:07:00,1.19691,1.19696,1.19678,1.1969,20800000.0
2007-10-25 05:08:00,1.19644,1.19691,1.19642,1.19691,14800000.0
2007-10-25 05:09:00,1.19685,1.19768,1.19679,1.19768,21400000.0
2007-10-25 05:10:00,1.1971,1.1976,1.19682,1.19701,13400000.0
2007-10-25 05:11:00,1.1969,1.19744,1.1969,1.19739,15200000.0
2007-10-25 05:12:00,1.19726,1.19726,1.19689,1.19689,23800000.0
2007-10-25 05:14:00,1.197,1.1973,1.197,1.1973,11000000.0
2007-10-25 05:15:00,1.197,1.1973,1.197,1.197,11000000.0
2007-10-25 05:16:00,1.19685,1.19694,1.1965,1.19667,11000000.0
2007-10-25 05:17:00,1.19671,1.19723,1.19671,1.19716,11000000.0
2007-10-25 05:18:00,1.19721,1.1975,1.19701,1.19701,12800000.0
2007-10-25 05:19:00,1.19711,1.19711,1.19692,1.19692,10200000.0
2007-10-25 05:20:00,1.19713,1.19761,1.19679,1.19708,22800000.0
2007-10-25 05:21:00,1.19689,1.19721,1.19689,1.19711,18000000.0
2007-10-25 05:22:00,1.19698,1.19735,1.19695,1.19732,15400000.0
2007-10-25 05:23:00,1.19736,1.19759,1.19711,1.19722,7800000.0
2007-10-25 05:24:00,1.19712,1.19763,1.19708,1.19716,17000000.0
2007-10-25 05:25:00,1.19757,1.19757,1.19714,1.19727,13800000.0
2007-10-25 05:26:00,1.19711,1.19756,1.19711,1.19734,11000000.0
2007-10-25 05:27:00,1.19744,1.19776,1.19732,1.19734,18000000.0
2007-10-25 05:28:00,1.1972,1.19752,1.19715,1.1972,6800000.0
2007-10-25 05:29:00,1.19753,1.19766,1.19702,1.19722,10600000.0
2007-10-25 05:30:00,1.1977,1.1977,1.1975,1.1977,19400000.0
2007-10-25 05:31:00,1.19717,1.19759,1.19717,1.19732,19400000.0
2007-10-25 05:32:00,1.19704,1.19742,1.19695,1.19717,18000000.0
2007-10-25 05:33:00,1.19718,1.19721,1.19683,1.19721,16400000.0
2007-10-25 05:34:00,1.19734,1.19757,1.19702,1.19757,12200000.0
2007-10-25 05:35:00,1.19767,1.19806,1.19767,1.19773,17400000.0
2007-10-25 05:36:00,1.19752,1.19781,1.19747,1.19747,10800000.0
2007-10-25 05:37:00,1.19745,1.19772,1.19716,1.19716,10200000.0
2007-10-25 05:38:00,1.19761,1.19768,1.19733,1.19733,14800000.0
2007-10-25 05:39:00,1.19735,1.19756,1.1969,1.19712,45600000.0
2007-10-25 05:40:00,1.19709,1.19718,1.19692,1.19705,8600000.0
2007-10-25 05:41:00,1.19697,1.19739,1.19697,1.19716,18800000.0
2007-10-25 05:42:00,1.19753,1.19763,1.19716,1.19716,14200000.0
2007-10-25 05:43:00,1.19714,1.19714,1.1967,1.19676,20400000.0
2007-10-25 05:44:00,1.19703,1.19716,1.19674,1.19674,12400000.0
2007-10-25 05:45:00,1.19678,1.19724,1.19678,1.19718,10400000.0
2007-10-25 05:46:00,1.19701,1.1973,1.19688,1.19688,20000000.0
2007-10-25 05:47:00,1.19712,1.1973,1.19695,1.1971,22800000.0
2007-10-25 05:48:00,1.19662,1.19716,1.19662,1.1967,8000000.0
2007-10-25 05:49:00,1.19688,1.19711,1.19672,1.19711,14600000.0
2007-10-25 05:50:00,1.19704,1.1974,1.19704,1.19729,12400000.0
2007-10-25 05:51:00,1.19699,1.19737,1.19693,1.19694,10600000.0
2007-10-25 05:52:00,1.19663,1.19723,1.19644,1.19707,23400000.0
2007-10-25 05:53:00,1.19706,1.19761,1.19701,1.19713,9000000.0
2007-10-25 05:54:00,1.19721,1.19757,1.19683,1.19687,11600000.0
2007-10-25 05:55:00,1.19733,1.19733,1.19663,1.19687,34600000.0
2007-10-25 05:56:00,1.19693,1.19728,1.1968,1.19705,16800000.0
2007-10-25 05:57:00,1.19707,1.19748,1.19682,1.19748,22800000.0
2007-10-25 05:58:00,1.1973,1.19754,1.19708,1.19754,10000000.0
2007-10-25 05:59:00,1.19655,1.19717,1.19655,1.19673,7400000.0
2007-10-25 06:00:00,1.19721,1.19736,1.19664,1.19699,27200000.0
2007-10-25 06:01:00,1.19704,1.19704,1.19617,1.19662,8200000.0
2007-10-25 06:02:00,1.1968,1.19692,1.19654,1.19692,11600000.0
2007-10-25 06:03:00,1.19692,1.19714,1.19676,1.19683,11400000.0
2007-10-25 06:04:00,1.19728,1.19728,1.19673,1.19716,12400000.0
2007-10-25 06:05:00,1.19718,1.19718,1.19676,1.19683,22000000.0
2007-10-25 06:06:00,1.19687,1.19712,1.19662,1.19683,10800000.0
2007-10-25 06:07:00,1.19679,1.19679,1.19631,1.19632,18000000.0
2007-10-25 06:08:00,1.1961,1.19619,1.196,1.196,9800000.0
2007-10-25 06:09:00,1.19609,1.19609,1.19597,1.19602,7400000.0
2007-10-25 06:10:00,1.19637,1.19647,1.19626,1.19628,15800000.0
2007-10-25 06:11:00,1.19611,1.1966,1.19598,1.19612,10200000.0
2007-10-25 06:12:00,1.19631,1.1966,1.19604,1.19604,19600000.0
2007-10-25 06:13:00,1.19584,1.19615,1.19584,1.19615,6200000.0
2007-10-25 06:14:00,1.19598,1.19624,1.19575,1.19624,9400000.0
2007-10-25 06:15:00,1.19631,1.19644,1.19615,1.19618,13000000.0
2007-10-25 06:16:00,1.19567,1.19629,1.1952,1.19567,13000000.0
2007-10-25 06:17:00,1.19588,1.19588,1.19548,1.19564,16400000.0
2007-10-25 06:18:00,1.1962,1.1962,1.19567,1.19591,11600000.0
2007-10-25 06:19:00,1.19526,1.19573,1.19526,1.19533,15200000.0
2007-10-25 06:20:00,1.19522,1.19538,1.19522,1.19538,8200000.0
2007-10-25 06:21:00,1.19523,1.19567,1.19523,1.19567,5000000.0
2007-10-25 06:22:00,1.1963,1.1963,1.196,1.1961,9400000.0
2007-10-25 06:23:00,1.19564,1.19564,1.19533,1.19533,9400000.0
2007-10-25 06:24:00,1.19558,1.196,1.19541,1.19567,13400000.0
2007-10-25 06:25:00,1.19524,1.19528,1.19503,1.19504,17600000.0
2007-10-25 06:26:00,1.1952,1.19533,1.19505,1.19513,15800000.0
2007-10-25 06:27:00,1.19483,1.19532,1.19483,1.19532,10000000.0
2007-10-25 06:28:00,1.19587,1.19608,1.19564,1.19583,18200000.0
2007-10-25 06:29:00,1.19609,1.19613,1.19563,1.19563,19800000.0
2007-10-25 06:30:00,1.19552,1.1957,1.19519,1.19519,14800000.0
2007-10-25 06:31:00,1.1959,1.196,1.1959,1.196,10000000.0
2007-10-25 06:32:00,1.1956,1.1961,1.19559,1.19588,10000000.0
2007-10-25 06:33:00,1.1957,1.1958,1.1956,1.1957,11400000.0
2007-10-25 06:34:00,1.19517,1.19555,1.19517,1.19551,11400000.0
2007-10-25 06:35:00,1.19586,1.19586,1.19507,1.19525,15800000.0
2007-10-25 06:36:00,1.19555,1.19576,1.19528,1.19543,21400000.0
2007-10-25 06:37:00,1.19574,1.19621,1.19564,1.19594,11000000.0
2007-10-25 06:38:00,1.19603,1.19617,1.19592,1.19592,9000000.0
2007-10-25 06:39:00,1.19582,1.1961,1.19565,1.19565,18600000.0
2007-10-25 06:40:00,1.1955,1.1958,1.19544,1.19553,8800000.0
2007-10-25 06:41:00,1.19557,1.19571,1.19556,1.19562,11600000.0
2007-10-25 06:42:00,1.1961,1.1962,1.1961,1.1961,12800000.0
2007-10-25 06:43:00,1.19569,1.19569,1.19539,1.19548,12800000.0
2007-10-25 06:44:00,1.19534,1.19556,1.19494,1.19494,11000000.0
2007-10-25 06:45:00,1.19534,1.19607,1.19529,1.1957,22400000.0
2007-10-25 06:46:00,1.19566,1.19623,1.19546,1.19567,30000000.0
2007-10-25 06:47:00,1.19528,1.19574,1.19528,1.19549,14600000.0
2007-10-25 06:48:00,1.1958,1.1959,1.19569,1.19569,16200000.0
2007-10-25 06:49:00,1.19593,1.19604,1.1958,1.1958,11200000.0
2007-10-25 06:50:00,1.19557,1.19584,1.19537,1.19556,17800000.0
2007-10-25 06:52:00,1.19554,1.19613,1.19554,1.1957,17400000.0
2007-10-25 06:53:00,1.19596,1.19614,1.1958,1.19581,9600000.0
2007-10-25 06:54:00,1.19601,1.19619,1.19593,1.19608,22800000.0
2007-10-25 06:55:00,1.19622,1.19622,1.19577,1.19608,18600000.0
2007-10-25 06:56:00,1.19598,1.19641,1.19551,1.1961,14800000.0
2007-10-25 06:57:00,1.19573,1.19631,1.19573,1.19631,16800000.0
2007-10-25 06:58:00,1.1963,1.19655,1.19612,1.19615,20600000.0
2007-10-25 06:59:00,1.19654,1.19654,1.19603,1.19628,13000000.0
2007-10-25 07:00:00,1.19611,1.19649,1.19608,1.19608,18600000.0
2007-10-25 07:01:00,1.19602,1.19607,1.1955,1.19576,33000000.0
2007-10-25 07:02:00,1.19581,1.19639,1.19554,1.19594,31000000.0
2007-10-25 07:03:00,1.19608,1.19608,1.19562,1.19571,13600000.0
2007-10-25 07:04:00,1.1964,1.19651,1.19626,1.19626,6400000.0
2007-10-25 07:05:00,1.19626,1.19647,1.19588,1.19614,18200000.0
2007-10-25 07:06:00,1.19632,1.19633,1.19625,1.19629,18200000.0
2007-10-25 07:07:00,1.19632,1.19632,1.19579,1.19617,20400000.0
2007-10-25 07:08:00,1.19626,1.19628,1.19606,1.19606,6200000.0
2007-10-25 07:09:00,1.19606,1.19606,1.19596,1.19596,5600000.0
2007-10-25 07:10:00,1.1966,1.1966,1.1964,1.1964,13800000.0
2007-10-25 07:11:00,1.19616,1.1965,1.19616,1.19636,13800000.0
2007-10-25 07:12:00,1.19596,1.19631,1.1959,1.196,13200000.0
2007-10-25 07:13:00,1.19599,1.19631,1.19599,1.1963,12600000.0
2007-10-25 07:14:00,1.19582,1.19609,1.19578,1.19578,17400000.0
2007-10-25 07:15:00,1.19619,1.19619,1.19584,1.19598,7400000.0
2007-10-25 07:16:00,1.19574,1.19599,1.19547,1.19599,18400000.0
2007-10-25 07:17:00,1.19605,1.19605,1.19567,1.19572,7600000.0
2007-10-25 07:18:00,1.19566,1.19609,1.19566,1.19587,13800000.0
2007-10-25 07:19:00,1.19585,1.19598,1.1956,1.19579,17000000.0
2007-10-25 07:20:00,1.19594,1.19616,1.19578,1.19616,15800000.0
2007-10-25 07:21:00,1.19563,1.19573,1.19549,1.1955,13600000.0
2007-10-25 07:22:00,1.19564,1.1959,1.19535,1.1959,11000000.0
2007-10-25 07:23:00,1.19602,1.19602,1.19533,1.19537,19000000.0
2007-10-25 07:24:00,1.1953,1.19595,1.1953,1.19595,5200000.0
2007-10-25 07:25:00,1.19596,1.19596,1.19545,1.19545,16200000.0
2007-10-25 07:26:00,1.19566,1.19598,1.19553,1.19553,15000000.0
2007-10-25 07:27:00,1.19586,1.19609,1.19576,1.19609,14600000.0
2007-10-25 07:28:00,1.19537,1.19607,1.19519,1.19607,19600000.0
2007-10-25 07:29:00,1.19547,1.19601,1.19539,1.1955,15200000.0
2007-10-25 07:30:00,1.19586,1.19633,1.19566,1.19617,13600000.0
2007-10-25 07:31:00,1.19583,1.19589,1.19577,1.19577,8200000.0
2007-10-25 07:32:00,1.19571,1.19595,1.1957,1.19583,16000000.0
2007-10-25 07:33:00,1.1958,1.19603,1.19543,1.19561,13000000.0
2007-10-25 07:34:00,1.19544,1.19608,1.19533,1.19608,9400000.0
2007-10-25 07:35:00,1.19578,1.19624,1.19553,1.19585,12400000.0
2007-10-25 07:36:00,1.19522,1.19568,1.19522,1.19552,9000000.0
2007-10-25 07:37:00,1.19532,1.19573,1.19532,1.1954,21600000.0
2007-10-25 07:38:00,1.1957,1.1959,1.1957,1.1959,17200000.0
2007-10-25 07:39:00,1.19554,1.19554,1.19519,1.19529,17200000.0
2007-10-25 07:40:00,1.19492,1.19535,1.19492,1.19518,13600000.0
2007-10-25 07:41:00,1.19519,1.19546,1.19494,1.19531,11600000.0
2007-10-25 07:42:00,1.1959,1.1959,1.1957,1.1957,14600000.0
2007-10-25 07:43:00,1.19526,1.19587,1.19526,1.19579,14600000.0
2007-10-25 07:44:00,1.19558,1.19596,1.19517,1.19536,14600000.0
2007-10-25 07:45:00,1.19586,1.19586,1.19538,1.19572,10600000.0
2007-10-25 07:46:00,1.19501,1.19519,1.19501,1.19515,6800000.0
2007-10-25 07:47:00,1.19534,1.19534,1.19511,1.19529,6800000.0
2007-10-25 07:48:00,1.19481,1.19522,1.19481,1.19519,16000000.0
2007-10-25 07:49:00,1.19526,1.19557,1.19461,1.19557,19200000.0
2007-10-25 07:50:00,1.19547,1.19576,1.19518,1.19523,34000000.0
2007-10-25 07:51:00,1.19527,1.19549,1.19526,1.19526,17800000.0
2007-10-25 07:52:00,1.19545,1.19545,1.19506,1.19506,12800000.0
2007-10-25 07:53:00,1.19523,1.19544,1.19479,1.19497,17200000.0
2007-10-25 07:54:00,1.19504,1.19538,1.19504,1.19538,9000000.0
2007-10-25 07:55:00,1.19496,1.19525,1.19481,1.19481,9600000.0
2007-10-25 07:56:00,1.19492,1.19501,1.19457,1.19498,11000000.0
2007-10-25 07:57:00,1.19474,1.19503,1.19452,1.19493,10800000.0
2007-10-25 07:58:00,1.19489,1.19528,1.19489,1.19495,12800000.0
2007-10-25 07:59:00,1.19517,1.19535,1.195,1.19535,17800000.0
2007-10-25 08:01:00,1.19525,1.19538,1.1951,1.19524,9600000.0
2007-10-25 08:02:00,1.19494,1.19528,1.19494,1.19523,7600000.0
2007-10-25 08:03:00,1.19475,1.19511,1.19468,1.19482,18200000.0
2007-10-25 08:04:00,1.1952,1.19527,1.19452,1.19504,12800000.0
2007-10-25 08:05:00,1.1949,1.19508,1.19448,1.19508,13800000.0
2007-10-25 08:06:00,1.19476,1.1953,1.19464,1.19481,19200000.0
2007-10-25 08:07:00,1.19483,1.19522,1.19465,1.19485,10600000.0
2007-10-25 08:08:00,1.19466,1.19469,1.19446,1.19449,9800000.0
2007-10-25 08:09:00,1.19469,1.19489,1.19462,1.19483,26600000.0
2007-10-25 08:10:00,1.19476,1.19486,1.19462,1.19462,25600000.0
2007-10-25 08:11:00,1.19488,1.19488,1.19453,1.19453,22600000.0
2007-10-25 08:12:00,1.19478,1.19507,1.19477,1.19495,16200000.0
2007-10-25 08:13:00,1.1948,1.19489,1.19448,1.19454,8000000.0
2007-10-25 08:14:00,1.1949,1.1949,1.19408,1.1945,23400000.0
2007-10-25 08:15:00,1.1949,1.1949,1.1948,1.1948,7200000.0
2007-10-25 08:16:00,1.1949,1.1949,1.19443,1.19443,7200000.0
2007-10-25 08:17:00,1.19504,1.19504,1.19476,1.19476,11800000.0
2007-10-25 08:18:00,1.19481,1.19481,1.19413,1.19449,17000000.0
2007-10-25 08:19:00,1.19489,1.19517,1.19469,1.19469,11600000.0
2007-10-25 08:20:00,1.1945,1.19494,1.19435,1.19451,18400000.0
2007-10-25 08:21:00,1.19459,1.19488,1.19449,1.19466,10000000.0
2007-10-25 08:22:00,1.19465,1.19514,1.19452,1.19465,15600000.0
2007-10-25 08:23:00,1.19482,1.19482,1.19438,1.19473,18000000.0
2007-10-25 08:24:00,1.19435,1.19491,1.19435,1.19491,23200000.0
2007-10-25 08:25:00,1.19429,1.19466,1.19429,1.19444,9200000.0
2007-10-25 08:26:00,1.19434,1.19467,1.19434,1.19442,11400000.0
2007-10-25 08:27:00,1.19442,1.19465,1.1939,1.19397,11200000.0
2007-10-25 08:28:00,1.1937,1.19419,1.19345,1.19419,13000000.0
2007-10-25 08:29:00,1.19338,1.19367,1.19317,1.19317,17400000.0
2007-10-25 08:30:00,1.19282,1.19372,1.19282,1.1936,18000000.0
2007-10-25 08:31:00,1.19402,1.19405,1.19371,1.19385,8800000.0
2007-10-25 08:32:00,1.19438,1.19438,1.19401,1.19435,17600000.0
2007-10-25 08:33:00,1.19402,1.19413,1.19356,1.19356,28000000.0
2007-10-25 08:34:00,1.19366,1.1939,1.19354,1.1939,14000000.0
2007-10-25 08:35:00,1.19386,1.19464,1.19386,1.19425,8400000.0
2007-10-25 08:36:00,1.19459,1.19459,1.19418,1.19418,8200000.0
2007-10-25 08:37:00,1.195,1.195,1.1948,1.1948,21000000.0
2007-10-25 08:38:00,1.19434,1.19468,1.19392,1.19456,21000000.0
2007-10-25 08:39:00,1.1939,1.19414,1.19358,1.19358,7400000.0
2007-10-25 08:40:00,1.19381,1.19397,1.19329,1.19357,23400000.0
2007-10-25 08:41:00,1.19372,1.19404,1.19331,1.19404,11000000.0
2007-10-25 08:42:00,1.19379,1.19412,1.19355,1.19366,11600000.0
2007-10-25 08:43:00,1.19382,1.19408,1.19357,1.19397,21200000.0
2007-10-25 08:44:00,1.19389,1.19414,1.19389,1.19408,12400000.0
2007-10-25 08:45:00,1.19432,1.19432,1.19377,1.19393,17400000.0
2007-10-25 08:46:00,1.19384,1.19438,1.19383,1.19405,18600000.0
2007-10-25 08:47:00,1.19412,1.19465,1.19392,1.19392,12200000.0
2007-10-25 08:48:00,1.19422,1.19462,1.19414,1.19427,16400000.0
2007-10-25 08:49:00,1.19443,1.19444,1.1939,1.19444,11000000.0
2007-10-25 08:50:00,1.19408,1.19445,1.19396,1.19396,13000000.0
2007-10-25 08:51:00,1.19376,1.19387,1.19349,1.19381,62400000.0
2007-10-25 08:52:00,1.1943,1.1944,1.1942,1.1943,8400000.0
2007-10-25 08:53:00,1.19398,1.19471,1.19398,1.19403,8400000.0
2007-10-25 08:54:00,1.19408,1.19454,1.19394,1.19432,32000000.0
2007-10-25 08:55:00,1.19433,1.19467,1.19423,1.1945,21400000.0
2007-10-25 08:56:00,1.19453,1.19486,1.19427,1.19427,25200000.0
2007-10-25 08:57:00,1.19483,1.19483,1.19472,1.1948,8600000.0
2007-10-25 08:58:00,1.19475,1.19524,1.19447,1.19501,15400000.0
2007-10-25 08:59:00,1.19476,1.19505,1.19464,1.19481,19400000.0
2007-10-25 09:00:00,1.19515,1.19554,1.19497,1.19517,124000000.0
2007-10-25 09:01:00,1.19529,1.19597,1.19507,1.19517,21600000.0
2007-10-25 09:02:00,1.19526,1.19526,1.19445,1.1951,14400000.0
2007-10-25 09:03:00,1.19502,1.19502,1.19449,1.19479,21800000.0
2007-10-25 09:04:00,1.19473,1.19499,1.19439,1.19479,19200000.0
2007-10-25 09:05:00,1.19464,1.19495,1.19445,1.19473,22800000.0
2007-10-25 09:06:00,1.19509,1.19509,1.19484,1.19488,5600000.0
2007-10-25 09:07:00,1.19511,1.1956,1.19495,1.19527,19200000.0
2007-10-25 09:08:00,1.1947,1.19495,1.19438,1.19438,16400000.0
2007-10-25 09:09:00,1.19425,1.19432,1.19404,1.19404,11200000.0
2007-10-25 09:10:00,1.194,1.19454,1.19391,1.19416,11800000.0
2007-10-25 09:11:00,1.19411,1.19429,1.19395,1.19395,17800000.0
2007-10-25 09:12:00,1.19436,1.19463,1.1942,1.19447,24200000.0
2007-10-25 09:13:00,1.19418,1.19446,1.19394,1.19446,13600000.0
2007-10-25 09:14:00,1.19413,1.19435,1.19408,1.19426,7400000.0
2007-10-25 09:15:00,1.19456,1.19456,1.19427,1.19452,14600000.0
2007-10-25 09:16:00,1.1946,1.1949,1.1946,1.1947,17200000.0
2007-10-25 09:17:00,1.19428,1.19456,1.19407,1.19407,17200000.0
2007-10-25 09:18:00,1.19404,1.19492,1.19378,1.19436,16400000.0
2007-10-25 09:19:00,1.19449,1.19484,1.19409,1.19468,14800000.0
2007-10-25 09:20:00,1.1946,1.1946,1.19417,1.19417,14000000.0
2007-10-25 09:21:00,1.19387,1.1946,1.19387,1.1944,6200000.0
2007-10-25 09:22:00,1.1944,1.19474,1.19435,1.19447,18800000.0
2007-10-25 09:23:00,1.19422,1.19477,1.19413,1.19477,6800000.0
2007-10-25 09:24:00,1.19425,1.19454,1.19408,1.19411,17800000.0
2007-10-25 09:25:00,1.19406,1.19443,1.19406,1.19416,11000000.0
2007-10-25 09:26:00,1.1938,1.1941,1.1938,1.1939,18800000.0
2007-10-25 09:27:00,1.19414,1.19457,1.19402,1.19424,10600000.0
2007-10-25 09:28:00,1.19433,1.19473,1.19433,1.19453,13000000.0
2007-10-25 09:29:00,1.19441,1.19461,1.19431,1.19453,33800000.0
2007-10-25 09:30:00,1.19433,1.1944,1.19432,1.1944,23600000.0
2007-10-25 09:31:00,1.19474,1.19474,1.19439,1.19444,21400000.0
2007-10-25 09:32:00,1.19451,1.19466,1.19432,1.19458,22600000.0
2007-10-25 09:33:00,1.19439,1.19439,1.19424,1.19424,14600000.0
2007-10-25 09:34:00,1.19439,1.19462,1.19437,1.19454,16000000.0
2007-10-25 09:35:00,1.19459,1.19492,1.19459,1.19492,10200000.0
2007-10-25 09:36:00,1.1949,1.19522,1.19455,1.19458,14800000.0
2007-10-25 09:37:00,1.19456,1.19465,1.19422,1.19422,11200000.0
2007-10-25 09:38:00,1.19407,1.19456,1.19402,1.19456,12400000.0
2007-10-25 09:39:00,1.19409,1.19428,1.19386,1.19394,11400000.0
2007-10-25 09:40:00,1.19389,1.19406,1.19377,1.19406,20200000.0
2007-10-25 09:41:00,1.19437,1.19445,1.19418,1.19418,9400000.0
2007-10-25 09:42:00,1.19424,1.19434,1.19419,1.19419,12200000.0
2007-10-25 09:43:00,1.19388,1.19438,1.19388,1.19438,4600000.0
2007-10-25 09:44:00,1.19418,1.19445,1.19418,1.19429,10600000.0
2007-10-25 09:45:00,1.19442,1.19488,1.19427,1.19488,13200000.0
2007-10-25 09:46:00,1.19499,1.19499,1.19467,1.19477,9000000.0
2007-10-25 09:47:00,1.19479,1.1954,1.19479,1.19489,14200000.0
2007-10-25 09:48:00,1.19501,1.19522,1.1947,1.195,12400000.0
2007-10-25 09:49:00,1.19501,1.19542,1.19497,1.19497,12200000.0
2007-10-25 09:50:00,1.19513,1.19528,1.19491,1.19528,24400000.0
2007-10-25 09:51:00,1.19473,1.19508,1.19473,1.19481,10600000.0
2007-10-25 09:52:00,1.19504,1.19504,1.19494,1.19499,5600000.0
2007-10-25 09:53:00,1.19499,1.195,1.19466,1.19498,24600000.0
2007-10-25 09:54:00,1.19463,1.19471,1.1944,1.19451,24000000.0
2007-10-25 09:55:00,1.19506,1.19506,1.19441,1.19476,20200000.0
2007-10-25 09:56:00,1.19465,1.19465,1.19399,1.19399,26800000.0
2007-10-25 09:57:00,1.19429,1.19459,1.19414,1.19414,15400000.0
2007-10-25 09:58:00,1.19438,1.19455,1.1941,1.19429,16400000.0
2007-10-25 09:59:00,1.1946,1.1946,1.19422,1.19422,18600000.0
2007-10-25 10:00:00,1.19424,1.19454,1.19393,1.19407,14000000.0
2007-10-25 10:01:00,1.19433,1.19446,1.19418,1.19421,9400000.0
2007-10-25 10:02:00,1.19423,1.19439,1.19414,1.19429,12000000.0
2007-10-25 10:03:00,1.19401,1.19429,1.19362,1.19368,24200000.0
2007-10-25 10:04:00,1.19397,1.19438,1.19395,1.19398,14400000.0
2007-10-25 10:05:00,1.19402,1.19421,1.19387,1.19409,59600000.0
2007-10-25 10:06:00,1.19429,1.19469,1.19414,1.1942,19200000.0
2007-10-25 10:07:00,1.19422,1.1947,1.19405,1.19405,12800000.0
2007-10-25 10:08:00,1.19398,1.19398,1.19345,1.19369,26200000.0
2007-10-25 10:09:00,1.19373,1.19407,1.19373,1.19388,14800000.0
2007-10-25 10:10:00,1.19393,1.19454,1.19389,1.19442,16000000.0
2007-10-25 10:11:00,1.19439,1.19466,1.19392,1.19422,33000000.0
2007-10-25 10:12:00,1.19442,1.19442,1.19379,1.19425,92200000.0
2007-10-25 10:13:00,1.19447,1.19447,1.19391,1.19428,18600000.0
2007-10-25 10:14:00,1.19377,1.19401,1.19375,1.19401,19200000.0
2007-10-25 10:15:00,1.19416,1.19416,1.19363,1.19395,14600000.0
2007-10-25 10:16:00,1.19378,1.19411,1.19378,1.19385,25800000.0
2007-10-25 10:17:00,1.19394,1.19416,1.1938,1.1938,10800000.0
2007-10-25 10:18:00,1.19399,1.19436,1.19382,1.19427,29600000.0
2007-10-25 10:19:00,1.1941,1.19465,1.1941,1.19415,15000000.0
2007-10-25 10:20:00,1.19398,1.19471,1.19398,1.19471,14600000.0
2007-10-25 10:21:00,1.19441,1.19467,1.19412,1.19467,14600000.0
2007-10-25 10:22:00,1.19434,1.19454,1.19434,1.19444,17200000.0
2007-10-25 10:23:00,1.19449,1.1946,1.19447,1.1946,16000000.0
2007-10-25 10:24:00,1.19455,1.19485,1.19435,1.1945,35800000.0
2007-10-25 10:25:00,1.1948,1.1948,1.1945,1.1948,11000000.0
2007-10-25 10:26:00,1.19489,1.19489,1.19441,1.19464,11000000.0
2007-10-25 10:27:00,1.19449,1.19481,1.19436,1.19481,25000000.0
2007-10-25 10:28:00,1.1948,1.19509,1.1948,1.19504,15400000.0
2007-10-25 10:29:00,1.19501,1.19531,1.19471,1.19531,21600000.0
2007-10-25 10:30:00,1.19544,1.19544,1.19463,1.19521,18800000.0
2007-10-25 10:31:00,1.19511,1.1955,1.19511,1.19543,12200000.0
2007-10-25 10:32:00,1.19486,1.19532,1.19474,1.1951,10000000.0
2007-10-25 10:33:00,1.19519,1.19519,1.19484,1.1951,15000000.0
2007-10-25 10:34:00,1.19456,1.19527,1.19441,1.19441,128800000.0
2007-10-25 10:35:00,1.1951,1.1951,1.19442,1.19442,18000000.0
2007-10-25 10:36:00,1.19499,1.19503,1.1945,1.19503,23800000.0
2007-10-25 10:37:00,1.19462,1.19491,1.19451,1.19458,18000000.0
2007-10-25 10:38:00,1.19454,1.19472,1.194,1.19435,19600000.0
2007-10-25 10:39:00,1.19429,1.19465,1.19429,1.19456,17800000.0
2007-10-25 10:40:00,1.19464,1.19478,1.19431,1.19431,12600000.0
2007-10-25 10:41:00,1.19445,1.19481,1.19445,1.19449,9400000.0
2007-10-25 10:42:00,1.1947,1.19516,1.19453,1.19469,24800000.0
2007-10-25 10:43:00,1.1944,1.19446,1.19413,1.19434,19600000.0
2007-10-25 10:44:00,1.19434,1.19442,1.19413,1.19413,16600000.0
2007-10-25 10:45:00,1.19472,1.19478,1.19415,1.19419,12400000.0
2007-10-25 10:46:00,1.19388,1.19421,1.19388,1.19401,54800000.0
2007-10-25 10:47:00,1.19412,1.19421,1.19382,1.194,24600000.0
2007-10-25 10:48:00,1.19419,1.19444,1.19401,1.19401,10800000.0
2007-10-25 10:49:00,1.19403,1.19422,1.19378,1.19422,18000000.0
2007-10-25 10:50:00,1.19444,1.19446,1.1943,1.19446,13000000.0
2007-10-25 10:51:00,1.19435,1.19449,1.19412,1.19447,18400000.0
2007-10-25 10:52:00,1.19412,1.19497,1.1939,1.19398,76000000.0
2007-10-25 10:53:00,1.19466,1.19466,1.1942,1.1942,12600000.0
2007-10-25 10:54:00,1.19445,1.19457,1.1942,1.1944,28800000.0
2007-10-25 10:55:00,1.1941,1.19458,1.19387,1.19447,11800000.0
2007-10-25 10:56:00,1.19468,1.19468,1.19439,1.1945,9200000.0
2007-10-25 10:57:00,1.19424,1.19485,1.19424,1.19432,18400000.0
2007-10-25 10:58:00,1.19426,1.19426,1.19372,1.19405,15400000.0
2007-10-25 10:59:00,1.19393,1.19426,1.19391,1.19391,14400000.0
2007-10-25 11:00:00,1.19413,1.19452,1.19395,1.19395,22200000.0
2007-10-25 11:01:00,1.19374,1.19391,1.19368,1.19387,82000000.0
2007-10-25 11:02:00,1.19399,1.19418,1.19397,1.19418,6200000.0
2007-10-25 11:03:00,1.19439,1.19485,1.19434,1.19448,10400000.0
2007-10-25 11:04:00,1.19435,1.19494,1.19435,1.19475,20400000.0
2007-10-25 11:05:00,1.1947,1.19478,1.19452,1.19467,10600000.0
2007-10-25 11:06:00,1.19508,1.19533,1.19463,1.19496,10000000.0
2007-10-25 11:07:00,1.19498,1.19498,1.19439,1.19439,19600000.0
2007-10-25 11:08:00,1.19452,1.19474,1.19406,1.19445,24400000.0
2007-10-25 11:09:00,1.19423,1.1945,1.19394,1.19448,17400000.0
2007-10-25 11:10:00,1.19497,1.1953,1.19468,1.19479,20600000.0
2007-10-25 11:11:00,1.19468,1.19469,1.19437,1.19437,15000000.0
2007-10-25 11:12:00,1.19449,1.19467,1.19427,1.19465,19400000.0
2007-10-25 11:13:00,1.1945,1.19511,1.1945,1.19485,9200000.0
2007-10-25 11:14:00,1.19484,1.19508,1.19447,1.19455,13400000.0
2007-10-25 11:15:00,1.19426,1.19458,1.19409,1.19458,11400000.0
2007-10-25 11:16:00,1.19449,1.19518,1.19444,1.1949,14800000.0
2007-10-25 11:17:00,1.19505,1.19525,1.19496,1.19499,65200000.0
2007-10-25 11:18:00,1.19459,1.19503,1.19459,1.19472,36200000.0
2007-10-25 11:19:00,1.19493,1.19493,1.19413,1.19438,28200000.0
2007-10-25 11:20:00,1.1945,1.1948,1.19447,1.1948,12800000.0
2007-10-25 11:21:00,1.19484,1.19484,1.19438,1.19438,12000000.0
2007-10-25 11:22:00,1.19477,1.19496,1.19421,1.19485,10200000.0
2007-10-25 11:23:00,1.19433,1.19452,1.194,1.19419,12400000.0
2007-10-25 11:24:00,1.19433,1.19458,1.1942,1.19445,15800000.0
2007-10-25 11:25:00,1.19501,1.19501,1.1943,1.19455,10400000.0
2007-10-25 11:26:00,1.19448,1.19472,1.19404,1.19404,23000000.0
2007-10-25 11:27:00,1.19436,1.19485,1.19428,1.19428,51200000.0
2007-10-25 11:28:00,1.19436,1.19436,1.19395,1.19427,20400000.0
2007-10-25 11:29:00,1.19436,1.19482,1.19423,1.19442,9800000.0
2007-10-25 11:30:00,1.19443,1.19465,1.19433,1.19465,21200000.0
2007-10-25 11:31:00,1.19478,1.19483,1.19462,1.19463,20200000.0
2007-10-25 11:32:00,1.19452,1.19514,1.19441,1.19466,11800000.0
2007-10-25 11:33:00,1.1944,1.1944,1.19382,1.19382,16800000.0
2007-10-25 11:34:00,1.19387,1.19419,1.19386,1.19386,12800000.0
2007-10-25 11:35:00,1.19396,1.19403,1.1937,1.19396,12000000.0
2007-10-25 11:36:00,1.19377,1.1941,1.19365,1.19365,14200000.0
2007-10-25 11:37:00,1.19426,1.19483,1.19413,1.19438,21800000.0
2007-10-25 11:38:00,1.19428,1.19462,1.19424,1.1946,9800000.0
2007-10-25 11:39:00,1.19447,1.19447,1.19399,1.19428,22400000.0
2007-10-25 11:40:00,1.19431,1.19435,1.19399,1.19413,14000000.0
2007-10-25 11:41:00,1.19422,1.19448,1.19417,1.19427,15200000.0
2007-10-25 11:42:00,1.19406,1.19469,1.19404,1.19437,27400000.0
2007-10-25 11:43:00,1.19416,1.19446,1.19395,1.19411,27800000.0
2007-10-25 11:44:00,1.19434,1.19473,1.1943,1.1943,11600000.0
2007-10-25 11:45:00,1.19414,1.19467,1.19367,1.19467,20200000.0
2007-10-25 11:46:00,1.19446,1.19446,1.19399,1.19421,19600000.0
2007-10-25 11:47:00,1.19428,1.19448,1.19407,1.19448,11600000.0
2007-10-25 11:48:00,1.19382,1.19448,1.19378,1.19409,15600000.0
2007-10-25 11:49:00,1.19405,1.19425,1.19366,1.19385,19000000.0
2007-10-25 11:50:00,1.19399,1.19416,1.19361,1.19365,15400000.0
2007-10-25 11:51:00,1.19366,1.19395,1.19358,1.19372,51400000.0
2007-10-25 11:52:00,1.19342,1.19388,1.19342,1.19377,10600000.0
2007-10-25 11:53:00,1.19389,1.19445,1.19389,1.19445,17400000.0
2007-10-25 11:54:00,1.19418,1.19444,1.19405,1.19416,20400000.0
2007-10-25 11:55:00,1.19442,1.19449,1.19418,1.19441,20200000.0
2007-10-25 11:56:00,1.19451,1.19482,1.19446,1.19463,73200000.0
2007-10-25 11:57:00,1.19464,1.19511,1.19444,1.19444,10400000.0
2007-10-25 11:58:00,1.19444,1.19481,1.19436,1.19459,28000000.0
2007-10-25 11:59:00,1.19481,1.19508,1.19459,1.19484,93400000.0
2007-10-25 12:00:00,1.19486,1.19497,1.19471,1.19471,18200000.0
2007-10-25 12:01:00,1.19467,1.19473,1.19448,1.1947,21400000.0
2007-10-25 12:02:00,1.19493,1.19493,1.19448,1.19465,11600000.0
2007-10-25 12:03:00,1.1947,1.19486,1.19439,1.19471,27400000.0
2007-10-25 12:04:00,1.19467,1.19506,1.19457,1.19468,9800000.0
2007-10-25 12:05:00,1.1944,1.1944,1.19383,1.19429,23400000.0
2007-10-25 12:06:00,1.19412,1.19462,1.19412,1.19451,10800000.0
2007-10-25 12:07:00,1.19479,1.19479,1.19438,1.19461,27400000.0
2007-10-25 12:08:00,1.19485,1.19513,1.19465,1.19484,17400000.0
2007-10-25 12:09:00,1.19502,1.19502,1.19464,1.19486,13200000.0
2007-10-25 12:10:00,1.195,1.1952,1.195,1.1952,15600000.0
2007-10-25 12:11:00,1.19465,1.19489,1.19442,1.19442,15600000.0
2007-10-25 12:12:00,1.19421,1.19496,1.19421,1.19495,12800000.0
2007-10-25 12:13:00,1.19458,1.19458,1.19429,1.19438,22800000.0
2007-10-25 12:14:00,1.19454,1.19499,1.1944,1.19452,24600000.0
2007-10-25 12:15:00,1.19443,1.19459,1.19408,1.1941,110200000.0
2007-10-25 12:16:00,1.19401,1.19431,1.19394,1.19406,12800000.0
2007-10-25 12:17:00,1.19417,1.19464,1.19417,1.1944,15600000.0
2007-10-25 12:18:00,1.19436,1.19458,1.19425,1.19449,12400000.0
2007-10-25 12:19:00,1.19439,1.19464,1.19435,1.19447,13400000.0
2007-10-25 12:20:00,1.19419,1.19437,1.19415,1.19436,17400000.0
2007-10-25 12:21:00,1.19436,1.19459,1.19436,1.19459,8800000.0
2007-10-25 12:22:00,1.19437,1.19468,1.19415,1.19468,14800000.0
2007-10-25 12:23:00,1.19527,1.19527,1.19493,1.19496,29000000.0
2007-10-25 12:24:00,1.1948,1.1948,1.19453,1.1946,9400000.0
2007-10-25 12:25:00,1.19482,1.19504,1.19454,1.19495,14000000.0
2007-10-25 12:26:00,1.19532,1.19534,1.19473,1.19474,112000000.0
2007-10-25 12:27:00,1.19434,1.19501,1.19434,1.19501,10800000.0
2007-10-25 12:28:00,1.19473,1.19473,1.19437,1.19449,10000000.0
2007-10-25 12:29:00,1.1945,1.1945,1.19393,1.19393,6200000.0
2007-10-25 12:30:00,1.19408,1.19433,1.1937,1.19433,12800000.0
2007-10-25 12:31:00,1.19424,1.19425,1.19401,1.19414,34400000.0
2007-10-25 12:32:00,1.1945,1.1945,1.19421,1.1943,11200000.0
2007-10-25 12:33:00,1.19439,1.19465,1.19439,1.19455,12600000.0
2007-10-25 12:34:00,1.19433,1.19457,1.19394,1.19438,16400000.0
2007-10-25 12:35:00,1.19432,1.19436,1.19386,1.19416,14200000.0
2007-10-25 12:36:00,1.19389,1.19442,1.19389,1.19423,12600000.0
2007-10-25 12:37:00,1.19376,1.19423,1.19374,1.19404,11000000.0
2007-10-25 12:38:00,1.19443,1.19488,1.19438,1.19453,11000000.0
2007-10-25 12:39:00,1.19415,1.19425,1.19415,1.1942,7400000.0
2007-10-25 12:40:00,1.19428,1.19441,1.1942,1.1942,14400000.0
2007-10-25 12:41:00,1.19444,1.19465,1.19425,1.19425,14200000.0
2007-10-25 12:42:00,1.19459,1.1949,1.19442,1.19481,7600000.0
2007-10-25 12:43:00,1.19519,1.19536,1.19471,1.19476,15600000.0
2007-10-25 12:44:00,1.19501,1.19528,1.19501,1.19512,11400000.0
2007-10-25 12:45:00,1.19547,1.19547,1.1949,1.19517,11800000.0
2007-10-25 12:46:00,1.19443,1.19456,1.19392,1.19437,83800000.0
2007-10-25 12:47:00,1.19427,1.19493,1.19407,1.19424,19200000.0
2007-10-25 12:48:00,1.19442,1.19458,1.19419,1.19419,18600000.0
2007-10-25 12:49:00,1.19465,1.19465,1.19375,1.19376,10400000.0
2007-10-25 12:50:00,1.19366,1.19387,1.19356,1.19357,19400000.0
2007-10-25 12:51:00,1.1939,1.19407,1.19377,1.19407,12000000.0
2007-10-25 12:52:00,1.19379,1.19426,1.19379,1.19398,16600000.0
2007-10-25 12:53:00,1.1938,1.19407,1.19358,1.1938,16000000.0
2007-10-25 12:54:00,1.19374,1.19391,1.1933,1.1933,10400000.0
2007-10-25 12:55:00,1.19325,1.19356,1.19325,1.19347,12000000.0
2007-10-25 12:56:00,1.19369,1.19409,1.19369,1.19382,9400000.0
2007-10-25 12:57:00,1.19382,1.1941,1.19358,1.19358,10400000.0
2007-10-25 12:58:00,1.1937,1.19411,1.1937,1.19411,18200000.0
2007-10-25 12:59:00,1.19401,1.1944,1.19386,1.194,16400000.0
2007-10-25 13:00:00,1.19428,1.19463,1.19402,1.19427,23400000.0
2007-10-25 13:01:00,1.19428,1.19454,1.19428,1.19443,5600000.0
2007-10-25 13:02:00,1.19421,1.19421,1.19374,1.19392,21600000.0
2007-10-25 13:03:00,1.19381,1.1941,1.19381,1.19384,15000000.0
2007-10-25 13:04:00,1.19383,1.19421,1.19342,1.19421,9400000.0
2007-10-25 13:05:00,1.19375,1.19392,1.19351,1.19363,17600000.0
2007-10-25 13:06:00,1.19324,1.19384,1.19324,1.19384,16000000.0
2007-10-25 13:07:00,1.19422,1.19422,1.19348,1.19348,21800000.0
2007-10-25 13:08:00,1.19394,1.19454,1.19394,1.19427,7400000.0
2007-10-25 13:09:00,1.19414,1.19488,1.19396,1.19488,13800000.0
2007-10-25 13:10:00,1.19453,1.19487,1.19453,1.19487,33400000.0
2007-10-25 13:11:00,1.19485,1.19529,1.19481,1.19529,14000000.0
2007-10-25 13:12:00,1.19475,1.19499,1.19419,1.19419,28200000.0
2007-10-25 13:13:00,1.19386,1.19415,1.19385,1.19385,21200000.0
2007-10-25 13:14:00,1.19357,1.19382,1.19351,1.19371,17800000.0
2007-10-25 13:15:00,1.19415,1.19415,1.19348,1.19374,16600000.0
2007-10-25 13:16:00,1.19381,1.19403,1.19348,1.19359,10000000.0
2007-10-25 13:17:00,1.1937,1.1937,1.19361,1.19361,3400000.0
2007-10-25 13:18:00,1.19398,1.19398,1.19326,1.19347,71000000.0
2007-10-25 13:19:00,1.19387,1.19387,1.1933,1.1933,12200000.0
2007-10-25 13:20:00,1.1934,1.1939,1.19318,1.19351,17400000.0
2007-10-25 13:21:00,1.19375,1.19427,1.19355,1.19389,32600000.0
2007-10-25 13:22:00,1.19417,1.19431,1.19395,1.19411,16000000.0
2007-10-25 13:23:00,1.19382,1.19382,1.19343,1.19343,13000000.0
2007-10-25 13:24:00,1.19302,1.19379,1.19302,1.19379,10400000.0
2007-10-25 13:25:00,1.19412,1.19433,1.194,1.19429,11600000.0
2007-10-25 13:26:00,1.19428,1.19428,1.19351,1.19372,14600000.0
2007-10-25 13:27:00,1.19346,1.19394,1.19346,1.19382,23200000.0
2007-10-25 13:28:00,1.19419,1.19427,1.19382,1.19422,18000000.0
2007-10-25 13:29:00,1.19365,1.1937,1.19321,1.19321,12200000.0
2007-10-25 13:30:00,1.1937,1.19391,1.1933,1.19357,22400000.0
2007-10-25 13:31:00,1.1941,1.19427,1.19386,1.19427,12400000.0
2007-10-25 13:32:00,1.19392,1.19444,1.19392,1.19392,18000000.0
2007-10-25 13:33:00,1.19424,1.19437,1.19408,1.19418,6800000.0
2007-10-25 13:34:00,1.1944,1.1945,1.19426,1.1943,10400000.0
2007-10-25 13:35:00,1.19384,1.19434,1.19366,1.19366,11600000.0
2007-10-25 13:36:00,1.19378,1.19407,1.19333,1.19387,17400000.0
2007-10-25 13:37:00,1.19423,1.19424,1.19387,1.19415,11600000.0
2007-10-25 13:38:00,1.19413,1.19427,1.19389,1.19389,12800000.0
2007-10-25 13:39:00,1.19396,1.19449,1.19392,1.19417,19000000.0
2007-10-25 13:40:00,1.19441,1.19441,1.194,1.19413,38400000.0
2007-10-25 13:41:00,1.19406,1.19428,1.19386,1.19404,15200000.0
2007-10-25 13:42:00,1.19425,1.19447,1.19402,1.19407,10800000.0
2007-10-25 13:43:00,1.19427,1.19481,1.19415,1.19431,17400000.0
2007-10-25 13:44:00,1.19427,1.19427,1.19366,1.19388,10800000.0
2007-10-25 13:45:00,1.19397,1.19415,1.19377,1.19399,14400000.0
2007-10-25 13:46:00,1.1942,1.19465,1.19375,1.19458,12600000.0
2007-10-25 13:47:00,1.19427,1.1946,1.19385,1.19419,24200000.0
2007-10-25 13:48:00,1.19433,1.19433,1.19353,1.19358,10200000.0
2007-10-25 13:49:00,1.19372,1.19408,1.19372,1.19408,19800000.0
2007-10-25 13:50:00,1.19404,1.19439,1.19399,1.19399,11200000.0
2007-10-25 13:51:00,1.19433,1.19433,1.19395,1.19407,13800000.0
2007-10-25 13:52:00,1.1936,1.19415,1.19354,1.19415,14000000.0
2007-10-25 13:53:00,1.1942,1.19476,1.1942,1.19451,7800000.0
2007-10-25 13:54:00,1.19448,1.19524,1.1942,1.1942,22800000.0
2007-10-25 13:55:00,1.19438,1.1948,1.19407,1.19446,25200000.0
2007-10-25 13:56:00,1.19488,1.19488,1.19404,1.19424,18000000.0
2007-10-25 13:57:00,1.19436,1.19454,1.19412,1.19432,15400000.0
2007-10-25 13:58:00,1.19412,1.19433,1.19347,1.19411,20400000.0
2007-10-25 13:59:00,1.19392,1.19392,1.19346,1.19361,37200000.0
2007-10-25 14:00:00,1.19384,1.19384,1.19338,1.1935,13800000.0
2007-10-25 14:01:00,1.19367,1.19367,1.1932,1.19364,21600000.0
2007-10-25 14:02:00,1.19354,1.19378,1.19319,1.19359,14600000.0
2007-10-25 14:03:00,1.19339,1.19385,1.19336,1.19385,39200000.0
2007-10-25 14:04:00,1.19369,1.1946,1.19369,1.1941,22600000.0
2007-10-25 14:05:00,1.19451,1.19453,1.19417,1.19437,11800000.0
2007-10-25 14:06:00,1.19439,1.19457,1.19437,1.19437,18600000.0
2007-10-25 14:07:00,1.19463,1.19463,1.19412,1.19435,9400000.0
2007-10-25 14:08:00,1.19386,1.19386,1.1935,1.1935,12200000.0
2007-10-25 14:09:00,1.1942,1.19435,1.19378,1.19396,17800000.0
2007-10-25 14:10:00,1.19449,1.19449,1.194,1.19435,17000000.0
2007-10-25 14:11:00,1.19442,1.19487,1.19442,1.19466,20600000.0
2007-10-25 14:12:00,1.19467,1.19511,1.19442,1.19448,12200000.0
2007-10-25 14:13:00,1.19427,1.19458,1.19409,1.19422,16400000.0
2007-10-25 14:14:00,1.19459,1.19459,1.19399,1.19406,31000000.0
2007-10-25 14:15:00,1.19424,1.19471,1.19413,1.19431,12600000.0
2007-10-25 14:16:00,1.19416,1.1945,1.19416,1.19424,12400000.0
2007-10-25 14:17:00,1.19447,1.19465,1.194,1.19444,14800000.0
2007-10-25 14:18:00,1.19441,1.19441,1.19425,1.19425,11800000.0
2007-10-25 14:19:00,1.19401,1.19469,1.19401,1.19413,26800000.0
2007-10-25 14:20:00,1.19444,1.19462,1.19398,1.19459,25200000.0
2007-10-25 14:21:00,1.19417,1.19453,1.19401,1.19427,16400000.0
2007-10-25 14:22:00,1.19416,1.19416,1.19339,1.19365,20400000.0
2007-10-25 14:23:00,1.19371,1.19432,1.19371,1.19386,28200000.0
2007-10-25 14:24:00,1.19371,1.19412,1.19347,1.19381,11800000.0
2007-10-25 14:25:00,1.19353,1.19376,1.19353,1.19365,17800000.0
2007-10-25 14:26:00,1.19382,1.19426,1.19379,1.19426,11800000.0
2007-10-25 14:27:00,1.19479,1.19479,1.19408,1.19442,19200000.0
2007-10-25 14:28:00,1.19443,1.19509,1.19441,1.19471,20200000.0
2007-10-25 14:29:00,1.19491,1.19491,1.19428,1.19431,19800000.0
2007-10-25 14:30:00,1.1945,1.19478,1.19419,1.19455,25200000.0
2007-10-25 14:31:00,1.19477,1.19489,1.19457,1.19489,84600000.0
2007-10-25 14:32:00,1.19507,1.19519,1.1949,1.1949,24400000.0
2007-10-25 14:33:00,1.19532,1.19554,1.19506,1.19554,11000000.0
2007-10-25 14:34:00,1.1952,1.19591,1.1952,1.19559,10800000.0
2007-10-25 14:35:00,1.19573,1.19573,1.19545,1.19546,18200000.0
2007-10-25 14:36:00,1.1954,1.19549,1.19526,1.19536,8800000.0
2007-10-25 14:37:00,1.1957,1.1957,1.1951,1.19528,10200000.0
2007-10-25 14:38:00,1.19564,1.19578,1.19537,1.19537,33800000.0
2007-10-25 14:39:00,1.19536,1.1954,1.19527,1.19528,16000000.0
2007-10-25 14:40:00,1.19505,1.19505,1.19455,1.19455,18000000.0
2007-10-25 14:41:00,1.19449,1.19501,1.19414,1.19431,15200000.0
2007-10-25 14:42:00,1.19419,1.19439,1.1937,1.1937,12200000.0
2007-10-25 14:43:00,1.19393,1.1946,1.19393,1.19394,23000000.0
2007-10-25 14:44:00,1.19347,1.19419,1.1934,1.19363,23000000.0
2007-10-25 14:45:00,1.19365,1.19365,1.1928,1.1928,12000000.0
2007-10-25 14:46:00,1.19297,1.19346,1.19294,1.19321,17800000.0
2007-10-25 14:47:00,1.19329,1.19334,1.19303,1.19314,30000000.0
2007-10-25 14:48:00,1.19283,1.19283,1.19244,1.19259,8200000.0
2007-10-25 14:49:00,1.19305,1.19349,1.19291,1.19309,11400000.0
2007-10-25 14:50:00,1.1932,1.19327,1.19292,1.19327,11800000.0
2007-10-25 14:51:00,1.19336,1.19336,1.19276,1.193,62400000.0
2007-10-25 14:52:00,1.19279,1.19347,1.19279,1.19299,16200000.0
2007-10-25 14:53:00,1.1929,1.1929,1.19187,1.1919,23800000.0
2007-10-25 14:54:00,1.19208,1.19228,1.19173,1.19228,15000000.0
2007-10-25 14:55:00,1.19174,1.19196,1.19154,1.19154,12000000.0
2007-10-25 14:56:00,1.19197,1.19215,1.19171,1.19215,12800000.0
2007-10-25 14:57:00,1.19181,1.192,1.19171,1.19171,9400000.0
2007-10-25 14:58:00,1.1918,1.1918,1.1913,1.1913,13800000.0
2007-10-25 14:59:00,1.19107,1.19142,1.19107,1.19142,18800000.0
2007-10-25 15:00:00,1.1912,1.19135,1.19077,1.19086,14800000.0
2007-10-25 15:01:00,1.19063,1.1909,1.19054,1.19086,13000000.0
2007-10-25 15:02:00,1.19056,1.19069,1.19017,1.19017,23400000.0
2007-10-25 15:03:00,1.18985,1.19028,1.18974,1.18976,12000000.0
2007-10-25 15:04:00,1.18969,1.18979,1.1895,1.1895,21000000.0
2007-10-25 15:05:00,1.18933,1.19013,1.18933,1.18969,11800000.0
2007-10-25 15:06:00,1.18982,1.1901,1.18982,1.1901,23400000.0
2007-10-25 15:07:00,1.19,1.19049,1.18996,1.19049,10000000.0
2007-10-25 15:08:00,1.19023,1.19082,1.19001,1.19022,29800000.0
2007-10-25 15:09:00,1.19062,1.19062,1.19004,1.19027,12200000.0
2007-10-25 15:10:00,1.19016,1.19016,1.18979,1.19,14800000.0
2007-10-25 15:11:00,1.1898,1.19011,1.18947,1.19011,14200000.0
2007-10-25 15:12:00,1.19005,1.19006,1.1896,1.18966,18800000.0
2007-10-25 15:13:00,1.19015,1.19035,1.1898,1.19022,13000000.0
2007-10-25 15:14:00,1.19025,1.1905,1.1902,1.19032,24400000.0
2007-10-25 15:15:00,1.1905,1.1908,1.1903,1.1907,14200000.0
2007-10-25 15:16:00,1.1903,1.19071,1.1903,1.19043,14200000.0
2007-10-25 15:17:00,1.19045,1.19045,1.18987,1.19044,12400000.0
2007-10-25 15:18:00,1.19038,1.19052,1.19004,1.1905,13200000.0
2007-10-25 15:19:00,1.19057,1.19074,1.19016,1.19074,20400000.0
2007-10-25 15:20:00,1.19005,1.19081,1.19005,1.19046,21000000.0
2007-10-25 15:21:00,1.191,1.191,1.19052,1.19061,20800000.0
2007-10-25 15:22:00,1.19087,1.19087,1.19061,1.19063,6800000.0
2007-10-25 15:23:00,1.19078,1.19129,1.19078,1.1912,21000000.0
2007-10-25 15:24:00,1.19104,1.19139,1.19102,1.19119,14600000.0
2007-10-25 15:25:00,1.19104,1.19134,1.19104,1.19118,15200000.0
2007-10-25 15:26:00,1.19109,1.19147,1.19104,1.19104,16200000.0
2007-10-25 15:27:00,1.19102,1.19123,1.19074,1.19123,126600000.0
2007-10-25 15:28:00,1.19121,1.19162,1.19103,1.19156,31200000.0
2007-10-25 15:29:00,1.19135,1.19163,1.19124,1.19155,20800000.0
2007-10-25 15:30:00,1.19136,1.19153,1.19114,1.19119,21000000.0
2007-10-25 15:31:00,1.19125,1.19144,1.19101,1.19144,15600000.0
2007-10-25 15:32:00,1.19141,1.1916,1.19111,1.1916,12400000.0
2007-10-25 15:33:00,1.19135,1.19185,1.19126,1.19185,24000000.0
2007-10-25 15:34:00,1.19184,1.19184,1.19156,1.19167,21000000.0
2007-10-25 15:35:00,1.19218,1.1922,1.19136,1.19157,28000000.0
2007-10-25 15:36:00,1.19181,1.19181,1.19108,1.19144,13600000.0
2007-10-25 15:37:00,1.19174,1.19184,1.19137,1.19172,17800000.0
2007-10-25 15:38:00,1.19144,1.19173,1.19115,1.1917,16800000.0
2007-10-25 15:39:00,1.1916,1.19164,1.19131,1.19135,16400000.0
2007-10-25 15:40:00,1.19168,1.1919,1.19163,1.19163,12600000.0
2007-10-25 15:41:00,1.19145,1.19159,1.19132,1.19137,9800000.0
2007-10-25 15:42:00,1.19118,1.19171,1.19113,1.19163,17400000.0
2007-10-25 15:43:00,1.19147,1.19204,1.19147,1.19169,15600000.0
2007-10-25 15:44:00,1.19124,1.1918,1.19099,1.1918,10400000.0
2007-10-25 15:46:00,1.19135,1.19189,1.19134,1.19189,26800000.0
2007-10-25 15:47:00,1.19208,1.19208,1.19082,1.19125,20800000.0
2007-10-25 15:48:00,1.19113,1.19161,1.19099,1.19161,10800000.0
2007-10-25 15:49:00,1.19236,1.19268,1.19194,1.19194,14600000.0
2007-10-25 15:50:00,1.19187,1.19187,1.19102,1.19102,16400000.0
2007-10-25 15:51:00,1.1909,1.19149,1.19078,1.19149,13200000.0
2007-10-25 15:52:00,1.19078,1.19102,1.19054,1.19102,18200000.0
2007-10-25 15:53:00,1.1909,1.19127,1.19087,1.19103,12200000.0
2007-10-25 15:54:00,1.19124,1.19168,1.19119,1.1913,21800000.0
2007-10-25 15:55:00,1.19107,1.1918,1.1909,1.19114,11000000.0
2007-10-25 15:56:00,1.191,1.19122,1.19058,1.19093,27400000.0
2007-10-25 15:57:00,1.19092,1.19101,1.19054,1.19101,10000000.0
2007-10-25 15:58:00,1.19098,1.19105,1.19052,1.19091,27200000.0
2007-10-25 15:59:00,1.19094,1.1914,1.19072,1.19112,24600000.0
2007-10-25 16:00:00,1.19149,1.19187,1.19115,1.19128,12200000.0
2007-10-25 16:01:00,1.19117,1.19122,1.19088,1.19088,22000000.0
2007-10-25 16:02:00,1.19085,1.19112,1.19041,1.19087,21600000.0
2007-10-25 16:03:00,1.19094,1.19094,1.1906,1.19067,11800000.0
2007-10-25 16:04:00,1.19084,1.19155,1.19084,1.19132,11800000.0
2007-10-25 16:05:00,1.19089,1.19103,1.19012,1.19035,22400000.0
2007-10-25 16:06:00,1.18972,1.18977,1.18952,1.18977,17800000.0
2007-10-25 16:07:00,1.19039,1.19057,1.1901,1.19048,22600000.0
2007-10-25 16:08:00,1.19078,1.19097,1.19036,1.19044,17400000.0
2007-10-25 16:09:00,1.19034,1.19067,1.19022,1.19059,15600000.0
2007-10-25 16:10:00,1.19046,1.19066,1.19015,1.19022,16400000.0
2007-10-25 16:11:00,1.19047,1.19073,1.19005,1.1901,12400000.0
2007-10-25 16:12:00,1.1901,1.19057,1.19,1.19029,23400000.0
2007-10-25 16:13:00,1.19017,1.19017,1.19004,1.19004,2600000.0
2007-10-25 16:14:00,1.18979,1.18996,1.18963,1.18994,14000000.0
2007-10-25 16:15:00,1.18985,1.19023,1.18982,1.18996,9600000.0
2007-10-25 16:16:00,1.1899,1.19012,1.18975,1.18993,19800000.0
2007-10-25 16:17:00,1.18975,1.19006,1.18958,1.18977,15000000.0
2007-10-25 16:18:00,1.18987,1.19057,1.18987,1.19028,14800000.0
2007-10-25 16:19:00,1.19,1.19015,1.18995,1.19001,18600000.0
2007-10-25 16:20:00,1.19049,1.19049,1.19014,1.1903,19400000.0
2007-10-25 16:21:00,1.19075,1.19078,1.19025,1.19052,21600000.0
2007-10-25 16:22:00,1.19071,1.19071,1.19036,1.19044,22400000.0
2007-10-25 16:23:00,1.19046,1.19092,1.19021,1.19051,26600000.0
2007-10-25 16:24:00,1.19028,1.19074,1.19027,1.19074,27000000.0
2007-10-25 16:25:00,1.19027,1.19084,1.19026,1.19045,12000000.0
2007-10-25 16:26:00,1.19059,1.19059,1.19012,1.19012,13000000.0
2007-10-25 16:27:00,1.19056,1.19069,1.19022,1.19022,21000000.0
2007-10-25 16:28:00,1.19016,1.19039,1.18986,1.19026,14800000.0
2007-10-25 16:29:00,1.1902,1.19088,1.1902,1.19088,25600000.0
2007-10-25 16:30:00,1.19069,1.19092,1.19043,1.1909,12400000.0
2007-10-25 16:31:00,1.19033,1.19086,1.19032,1.19032,22400000.0
2007-10-25 16:32:00,1.19035,1.19073,1.19035,1.19068,13000000.0
2007-10-25 16:33:00,1.19033,1.19067,1.19033,1.19067,16600000.0
2007-10-25 16:34:00,1.19091,1.19091,1.19032,1.1907,19200000.0
2007-10-25 16:35:00,1.19106,1.19106,1.19062,1.19062,19800000.0
2007-10-25 16:36:00,1.19077,1.191,1.19064,1.19078,22600000.0
2007-10-25 16:37:00,1.18965,1.19015,1.18949,1.18992,11800000.0
2007-10-25 16:38:00,1.1902,1.19048,1.19005,1.19007,13000000.0
2007-10-25 16:39:00,1.18986,1.18997,1.18955,1.18955,24400000.0
2007-10-25 16:40:00,1.18983,1.19036,1.18955,1.19015,9400000.0
2007-10-25 16:41:00,1.18977,1.18996,1.18961,1.18996,27600000.0
2007-10-25 16:42:00,1.19015,1.19015,1.18976,1.18982,12000000.0
2007-10-25 16:43:00,1.18996,1.19018,1.18984,1.18984,12400000.0
2007-10-25 16:44:00,1.18996,1.19024,1.18975,1.18993,17200000.0
2007-10-25 16:45:00,1.1899,1.19006,1.18977,1.19002,21000000.0
2007-10-25 16:46:00,1.18975,1.19014,1.18958,1.18977,26800000.0
2007-10-25 16:47:00,1.18951,1.18961,1.18934,1.18944,25800000.0
2007-10-25 16:48:00,1.18964,1.19011,1.1892,1.1892,18400000.0
2007-10-25 16:49:00,1.18951,1.18995,1.18936,1.18963,15000000.0
2007-10-25 16:50:00,1.18975,1.19025,1.18975,1.18981,24400000.0
2007-10-25 16:51:00,1.18987,1.19001,1.1896,1.1896,24600000.0
2007-10-25 16:53:00,1.18971,1.18997,1.18932,1.18967,33800000.0
2007-10-25 16:54:00,1.18913,1.18958,1.18907,1.18946,12200000.0
2007-10-25 16:55:00,1.18971,1.18988,1.18904,1.18904,10600000.0
2007-10-25 16:56:00,1.18941,1.1896,1.18921,1.18938,13200000.0
2007-10-25 16:57:00,1.1893,1.18956,1.18899,1.1894,19800000.0
2007-10-25 16:58:00,1.1894,1.1899,1.18932,1.18944,14600000.0
2007-10-25 16:59:00,1.18956,1.18979,1.18926,1.18978,18000000.0
2007-10-25 17:00:00,1.18932,1.19004,1.18926,1.18952,27000000.0
2007-10-25 17:01:00,1.18976,1.19,1.18938,1.18998,15400000.0
2007-10-25 17:02:00,1.1894,1.18964,1.18924,1.18943,21800000.0
2007-10-25 17:03:00,1.18967,1.18981,1.18966,1.18981,16200000.0
2007-10-25 17:04:00,1.18975,1.1901,1.18959,1.18959,18000000.0
2007-10-25 17:05:00,1.18976,1.18976,1.18915,1.18915,19000000.0
2007-10-25 17:06:00,1.18909,1.1897,1.18909,1.18968,14600000.0
2007-10-25 17:07:00,1.18977,1.19006,1.18969,1.18983,14200000.0
2007-10-25 17:08:00,1.18979,1.19019,1.18979,1.19019,21000000.0
2007-10-25 17:09:00,1.18991,1.19019,1.18975,1.19019,16000000.0
2007-10-25 17:10:00,1.19,1.19026,1.18958,1.18958,17400000.0
2007-10-25 17:11:00,1.18998,1.19,1.18957,1.19,12400000.0
2007-10-25 17:12:00,1.18916,1.1898,1.18915,1.1895,17800000.0
2007-10-25 17:13:00,1.18978,1.18999,1.1894,1.18968,17000000.0
2007-10-25 17:14:00,1.18962,1.18972,1.18936,1.18936,14200000.0
2007-10-25 17:15:00,1.1894,1.18976,1.18939,1.18976,14800000.0
2007-10-25 17:16:00,1.18949,1.18981,1.18932,1.18948,26200000.0
2007-10-25 17:17:00,1.18966,1.19003,1.18944,1.1896,27000000.0
2007-10-25 17:18:00,1.18985,1.1903,1.18964,1.18964,21200000.0
2007-10-25 17:19:00,1.1898,1.18999,1.18944,1.18975,36800000.0
2007-10-25 17:20:00,1.18939,1.19012,1.18939,1.18996,16400000.0
2007-10-25 17:21:00,1.19,1.19027,1.18981,1.19003,11600000.0
2007-10-25 17:22:00,1.18945,1.18951,1.18928,1.18928,24000000.0
2007-10-25 17:23:00,1.18934,1.18944,1.18905,1.18905,18400000.0
2007-10-25 17:24:00,1.18916,1.18939,1.18892,1.18939,21800000.0
2007-10-25 17:25:00,1.18966,1.19004,1.18942,1.18942,16400000.0
2007-10-25 17:26:00,1.1896,1.19022,1.18948,1.18948,21200000.0
2007-10-25 17:27:00,1.18964,1.1899,1.18957,1.18965,25000000.0
2007-10-25 17:28:00,1.18971,1.19009,1.1897,1.19009,18600000.0
2007-10-25 17:29:00,1.19055,1.19079,1.19023,1.19079,22400000.0
2007-10-25 17:30:00,1.1904,1.19109,1.19025,1.19047,12400000.0
2007-10-25 17:31:00,1.19005,1.19052,1.19005,1.19008,14800000.0
2007-10-25 17:32:00,1.19001,1.19062,1.18932,1.19062,18200000.0
2007-10-25 17:33:00,1.18996,1.19017,1.1897,1.19017,10000000.0
2007-10-25 17:34:00,1.18969,1.19042,1.18969,1.19042,12800000.0
2007-10-25 17:35:00,1.1898,1.19006,1.18941,1.18943,24400000.0
2007-10-25 17:36:00,1.18939,1.18957,1.18898,1.18898,11000000.0
2007-10-25 17:37:00,1.18972,1.18995,1.18947,1.18947,15600000.0
2007-10-25 17:38:00,1.18925,1.19006,1.18925,1.18975,6200000.0
2007-10-25 17:39:00,1.18993,1.19021,1.1897,1.18978,12400000.0
2007-10-25 17:40:00,1.18961,1.19001,1.18956,1.18988,12800000.0
2007-10-25 17:41:00,1.1897,1.18996,1.18928,1.18996,16800000.0
2007-10-25 17:42:00,1.18984,1.18984,1.18933,1.18933,13800000.0
2007-10-25 17:43:00,1.18969,1.18995,1.18945,1.18951,16200000.0
2007-10-25 17:44:00,1.19001,1.19001,1.18927,1.18965,15000000.0
2007-10-25 17:45:00,1.1894,1.18955,1.18885,1.18943,23000000.0
2007-10-25 17:46:00,1.18979,1.19,1.18956,1.18973,16800000.0
2007-10-25 17:47:00,1.18937,1.18957,1.18924,1.18933,26200000.0
2007-10-25 17:48:00,1.1893,1.18941,1.18923,1.18933,22200000.0
2007-10-25 17:49:00,1.19001,1.19011,1.18959,1.19011,10000000.0
2007-10-25 17:50:00,1.18951,1.18984,1.18945,1.1895,11200000.0
2007-10-25 17:51:00,1.18968,1.18968,1.18936,1.18966,8400000.0
2007-10-25 17:52:00,1.18968,1.1898,1.18931,1.18948,19400000.0
2007-10-25 17:53:00,1.18949,1.18989,1.18912,1.18976,19400000.0
2007-10-25 17:54:00,1.18974,1.18987,1.18957,1.18972,10600000.0
2007-10-25 17:55:00,1.18971,1.1902,1.18959,1.18959,23600000.0
2007-10-25 17:56:00,1.18986,1.19031,1.18952,1.18965,34600000.0
2007-10-25 17:57:00,1.18946,1.18969,1.18904,1.18969,13400000.0
2007-10-25 17:58:00,1.18957,1.1899,1.18942,1.1899,18800000.0
2007-10-25 17:59:00,1.18998,1.19028,1.18988,1.19006,22000000.0
2007-10-25 18:00:00,1.18987,1.19013,1.1898,1.18994,10400000.0
2007-10-25 18:01:00,1.18979,1.19003,1.18962,1.19003,9600000.0
2007-10-25 18:02:00,1.1901,1.19037,1.18971,1.18991,23400000.0
2007-10-25 18:03:00,1.18938,1.18938,1.18925,1.18937,10600000.0
2007-10-25 18:04:00,1.1891,1.18979,1.1891,1.18935,16600000.0
2007-10-25 18:05:00,1.18949,1.18961,1.18913,1.18913,25200000.0
2007-10-25 18:06:00,1.18963,1.18969,1.18904,1.18954,23800000.0
2007-10-25 18:07:00,1.18938,1.18938,1.18887,1.1893,10600000.0
2007-10-25 18:08:00,1.18921,1.18955,1.18921,1.18939,15000000.0
2007-10-25 18:09:00,1.18905,1.18935,1.18896,1.18896,19000000.0
2007-10-25 18:10:00,1.18928,1.1896,1.18912,1.18912,21000000.0
2007-10-25 18:11:00,1.18896,1.1893,1.18896,1.1893,17200000.0
2007-10-25 18:12:00,1.18901,1.18901,1.18835,1.18876,11200000.0
2007-10-25 18:13:00,1.1892,1.18928,1.18866,1.18916,29400000.0
2007-10-25 18:14:00,1.18929,1.18943,1.18922,1.18924,13200000.0
2007-10-25 18:15:00,1.19004,1.19004,1.1896,1.1896,11600000.0
2007-10-25 18:16:00,1.18948,1.19006,1.18948,1.19006,11600000.0
2007-10-25 18:17:00,1.18995,1.19027,1.18957,1.18957,18800000.0
2007-10-25 18:18:00,1.18976,1.19001,1.18929,1.18929,18800000.0
2007-10-25 18:19:00,1.18978,1.19016,1.18967,1.18967,13400000.0
2007-10-25 18:20:00,1.18986,1.18996,1.18969,1.18986,13200000.0
2007-10-25 18:21:00,1.19007,1.19008,1.18967,1.18967,22200000.0
2007-10-25 18:22:00,1.18979,1.18979,1.18964,1.18964,23200000.0
2007-10-25 18:23:00,1.18966,1.19026,1.18966,1.1901,13800000.0
2007-10-25 18:24:00,1.1901,1.19023,1.19006,1.19006,21000000.0
2007-10-25 18:25:00,1.18992,1.19036,1.18962,1.19036,14600000.0
2007-10-25 18:26:00,1.18995,1.19035,1.18995,1.19032,15000000.0
2007-10-25 18:27:00,1.19037,1.19045,1.19021,1.19031,18000000.0
2007-10-25 18:28:00,1.19066,1.19066,1.18976,1.18977,14400000.0
2007-10-25 18:29:00,1.19004,1.19028,1.19004,1.19021,16600000.0
2007-10-25 18:30:00,1.19003,1.1905,1.19003,1.19013,20200000.0
2007-10-25 18:31:00,1.19018,1.19026,1.18975,1.18983,12000000.0
2007-10-25 18:32:00,1.1898,1.18999,1.1898,1.18999,19200000.0
2007-10-25 18:33:00,1.18977,1.18991,1.18975,1.18991,17600000.0
2007-10-25 18:34:00,1.18982,1.19024,1.18982,1.19014,11800000.0
2007-10-25 18:35:00,1.19013,1.19017,1.1898,1.19,15400000.0
2007-10-25 18:36:00,1.18993,1.19051,1.1899,1.19011,18800000.0
2007-10-25 18:37:00,1.18995,1.19072,1.18995,1.19052,16800000.0
2007-10-25 18:38:00,1.19036,1.19036,1.1894,1.1894,10400000.0
2007-10-25 18:39:00,1.18927,1.19041,1.18927,1.19041,10200000.0
2007-10-25 18:40:00,1.19006,1.19019,1.18973,1.19019,15600000.0
2007-10-25 18:41:00,1.19022,1.19058,1.19019,1.19025,11400000.0
2007-10-25 18:42:00,1.1907,1.1907,1.19027,1.19027,14600000.0
2007-10-25 18:43:00,1.19057,1.19057,1.1901,1.1901,13800000.0
2007-10-25 18:44:00,1.1902,1.19047,1.19012,1.1903,22000000.0
2007-10-25 18:45:00,1.19022,1.19022,1.18988,1.19005,12400000.0
2007-10-25 18:46:00,1.19021,1.19042,1.19021,1.19042,8000000.0
2007-10-25 18:47:00,1.19038,1.19038,1.18956,1.18956,16400000.0
2007-10-25 18:48:00,1.18958,1.18993,1.18943,1.18947,21600000.0
2007-10-25 18:49:00,1.18945,1.18973,1.18932,1.18973,10600000.0
2007-10-25 18:50:00,1.18938,1.18955,1.18927,1.18927,6200000.0
2007-10-25 18:51:00,1.1895,1.18963,1.18921,1.18921,20400000.0
2007-10-25 18:52:00,1.18998,1.19005,1.18936,1.18974,16200000.0
2007-10-25 18:53:00,1.18964,1.18964,1.18906,1.18934,13800000.0
2007-10-25 18:54:00,1.18899,1.18964,1.18887,1.18936,18000000.0
2007-10-25 18:55:00,1.18969,1.18983,1.18937,1.18957,21800000.0
2007-10-25 18:56:00,1.19011,1.19011,1.18985,1.18999,7400000.0
2007-10-25 18:57:00,1.19037,1.19037,1.1897,1.18991,11800000.0
2007-10-25 18:58:00,1.18986,1.18986,1.18943,1.18953,16600000.0
2007-10-25 18:59:00,1.18961,1.18999,1.18961,1.18982,12600000.0
2007-10-25 19:01:00,1.18968,1.19007,1.18968,1.18992,9600000.0
2007-10-25 19:02:00,1.19006,1.19032,1.18983,1.18983,13600000.0
2007-10-25 19:03:00,1.19002,1.1902,1.19002,1.1901,15600000.0
2007-10-25 19:04:00,1.18999,1.19046,1.18998,1.19046,14200000.0
2007-10-25 19:05:00,1.19018,1.19027,1.18993,1.19018,17600000.0
2007-10-25 19:06:00,1.18975,1.19017,1.1897,1.18982,10600000.0
2007-10-25 19:07:00,1.19034,1.19034,1.1895,1.18967,14000000.0
2007-10-25 19:08:00,1.19029,1.19086,1.19029,1.1908,15800000.0
2007-10-25 19:09:00,1.19099,1.19105,1.19055,1.19072,11800000.0
2007-10-25 19:10:00,1.19039,1.19056,1.19017,1.19042,14600000.0
2007-10-25 19:11:00,1.19022,1.19022,1.1895,1.1895,6200000.0
2007-10-25 19:12:00,1.18922,1.18985,1.18921,1.18947,36600000.0
2007-10-25 19:13:00,1.18965,1.18969,1.18945,1.18945,16000000.0
2007-10-25 19:14:00,1.18958,1.18958,1.18909,1.18933,9400000.0
2007-10-25 19:15:00,1.18939,1.18947,1.18939,1.18946,6800000.0
2007-10-25 19:16:00,1.18984,1.18984,1.18942,1.18958,17800000.0
2007-10-25 19:17:00,1.18934,1.18986,1.18929,1.18973,20200000.0
2007-10-25 19:18:00,1.18991,1.1903,1.18971,1.1903,12000000.0
2007-10-25 19:19:00,1.19025,1.19042,1.19012,1.19021,9400000.0
2007-10-25 19:20:00,1.1898,1.19089,1.1898,1.19067,24400000.0
2007-10-25 19:21:00,1.19125,1.19125,1.19084,1.19093,10000000.0
2007-10-25 19:22:00,1.19102,1.19138,1.19092,1.19105,19800000.0
2007-10-25 19:23:00,1.191,1.19135,1.19098,1.19101,11800000.0
2007-10-25 19:24:00,1.19092,1.19133,1.19075,1.19133,16400000.0
2007-10-25 19:25:00,1.19168,1.19168,1.19097,1.19125,13800000.0
2007-10-25 19:26:00,1.19097,1.1911,1.19068,1.19098,20000000.0
2007-10-25 19:27:00,1.19159,1.19159,1.19091,1.19114,17400000.0
2007-10-25 19:28:00,1.19088,1.19115,1.19088,1.19101,11400000.0
2007-10-25 19:29:00,1.19087,1.19106,1.19064,1.19064,24200000.0
2007-10-25 19:30:00,1.1911,1.19123,1.19064,1.19123,13200000.0
2007-10-25 19:31:00,1.19075,1.19143,1.19075,1.19109,27600000.0
2007-10-25 19:32:00,1.19153,1.19167,1.19135,1.19135,14800000.0
2007-10-25 19:33:00,1.19114,1.19127,1.19071,1.19102,15600000.0
2007-10-25 19:34:00,1.19089,1.19108,1.19071,1.19108,18000000.0
2007-10-25 19:35:00,1.19095,1.19159,1.19095,1.19125,31000000.0
2007-10-25 19:36:00,1.19141,1.19146,1.19113,1.19128,13600000.0
2007-10-25 19:37:00,1.1913,1.1913,1.19095,1.19121,6200000.0
2007-10-25 19:38:00,1.19098,1.19111,1.19084,1.19089,15600000.0
2007-10-25 19:39:00,1.19146,1.19146,1.19065,1.19065,13600000.0
2007-10-25 19:40:00,1.19093,1.19141,1.19087,1.19106,9800000.0
2007-10-25 19:41:00,1.19108,1.19118,1.19084,1.19084,18800000.0
2007-10-25 19:42:00,1.19138,1.19203,1.19138,1.19186,10600000.0
2007-10-25 19:43:00,1.19174,1.1921,1.19139,1.19139,6800000.0
2007-10-25 19:44:00,1.19144,1.19147,1.19123,1.19125,20800000.0
2007-10-25 19:45:00,1.19131,1.19148,1.19083,1.1912,24200000.0
2007-10-25 19:46:00,1.19091,1.19113,1.19078,1.19078,11800000.0
2007-10-25 19:47:00,1.191,1.19125,1.191,1.19107,10600000.0
2007-10-25 19:48:00,1.19117,1.19149,1.19113,1.19134,20600000.0
2007-10-25 19:49:00,1.19132,1.19172,1.19119,1.19172,7800000.0
2007-10-25 19:50:00,1.1919,1.1919,1.1919,1.1919,9800000.0
2007-10-25 19:51:00,1.19122,1.19186,1.19096,1.19148,9800000.0
2007-10-25 19:52:00,1.19138,1.19138,1.19087,1.19087,14800000.0
2007-10-25 19:53:00,1.19098,1.19112,1.19073,1.19073,11000000.0
2007-10-25 19:54:00,1.19076,1.19115,1.19076,1.19115,20200000.0
2007-10-25 19:55:00,1.1913,1.1913,1.19074,1.19106,19400000.0
2007-10-25 19:56:00,1.19104,1.19118,1.19063,1.19063,15200000.0
2007-10-25 19:57:00,1.19061,1.19138,1.19061,1.19138,18600000.0
2007-10-25 19:58:00,1.19149,1.19174,1.19147,1.19147,27600000.0
2007-10-25 19:59:00,1.19141,1.19222,1.19141,1.19222,11000000.0
2007-10-25 20:00:00,1.19181,1.19194,1.19134,1.19194,13000000.0
2007-10-25 20:01:00,1.19143,1.19162,1.19137,1.19137,17200000.0
2007-10-25 20:02:00,1.19146,1.19203,1.19146,1.19185,18000000.0
2007-10-25 20:03:00,1.19182,1.19257,1.19175,1.19242,12000000.0
2007-10-25 20:04:00,1.19254,1.19284,1.19254,1.19256,18800000.0
2007-10-25 20:05:00,1.19296,1.19312,1.19278,1.19312,17200000.0
2007-10-25 20:06:00,1.19315,1.19315,1.1927,1.1927,22800000.0
2007-10-25 20:07:00,1.19232,1.19259,1.19228,1.19242,11800000.0
2007-10-25 20:08:00,1.19242,1.19242,1.19219,1.19239,16200000.0
2007-10-25 20:09:00,1.19216,1.1924,1.19194,1.19215,13600000.0
2007-10-25 20:10:00,1.19197,1.19213,1.19197,1.19213,7400000.0
2007-10-25 20:11:00,1.19232,1.19243,1.19221,1.19243,20000000.0
2007-10-25 20:12:00,1.19232,1.19232,1.19158,1.19177,22600000.0
2007-10-25 20:13:00,1.19202,1.19202,1.19131,1.19162,11600000.0
2007-10-25 20:14:00,1.19189,1.19212,1.19171,1.19188,20200000.0
2007-10-25 20:15:00,1.1922,1.1922,1.1922,1.1922,6800000.0
2007-10-25 20:16:00,1.1923,1.1923,1.1923,1.1923,6800000.0
2007-10-25 20:17:00,1.19192,1.19242,1.1919,1.1919,6800000.0
2007-10-25 20:18:00,1.19182,1.19187,1.19168,1.19176,8400000.0
2007-10-25 20:19:00,1.1914,1.1916,1.19115,1.19115,17200000.0
2007-10-25 20:20:00,1.19196,1.19267,1.19196,1.19207,13400000.0
2007-10-25 20:21:00,1.19172,1.19225,1.19172,1.19225,10200000.0
2007-10-25 20:22:00,1.19208,1.19213,1.19152,1.19152,16200000.0
2007-10-25 20:23:00,1.19116,1.19184,1.19116,1.19128,15200000.0
2007-10-25 20:24:00,1.19177,1.19192,1.1913,1.19192,14600000.0
2007-10-25 20:25:00,1.19171,1.19192,1.1915,1.1915,12600000.0
2007-10-25 20:26:00,1.1914,1.1914,1.19076,1.19091,16800000.0
2007-10-25 20:27:00,1.19101,1.19152,1.1909,1.19093,18600000.0
2007-10-25 20:28:00,1.19102,1.19124,1.19093,1.19093,9200000.0
2007-10-25 20:29:00,1.19158,1.19158,1.19112,1.19124,13200000.0
2007-10-25 20:30:00,1.19135,1.19166,1.19133,1.19166,11800000.0
2007-10-25 20:31:00,1.19136,1.19165,1.19108,1.1913,15400000.0
2007-10-25 20:32:00,1.19091,1.19108,1.19052,1.19068,18200000.0
2007-10-25 20:33:00,1.19091,1.19156,1.19091,1.19156,14800000.0
2007-10-25 20:34:00,1.19179,1.19179,1.19144,1.19171,11600000.0
2007-10-25 20:35:00,1.19075,1.19105,1.19075,1.19105,16600000.0
2007-10-25 20:36:00,1.19094,1.19144,1.19068,1.19081,8000000.0
2007-10-25 20:37:00,1.19104,1.19138,1.19097,1.19097,15600000.0
2007-10-25 20:38:00,1.19115,1.19155,1.19115,1.19126,17800000.0
2007-10-25 20:39:00,1.19148,1.19182,1.19148,1.19153,21400000.0
2007-10-25 20:40:00,1.19132,1.19178,1.19124,1.19124,11000000.0
2007-10-25 20:41:00,1.19151,1.19191,1.19151,1.1918,8200000.0
2007-10-25 20:42:00,1.19193,1.19197,1.19163,1.19178,15600000.0
2007-10-25 20:43:00,1.19145,1.19212,1.19145,1.19212,18000000.0
2007-10-25 20:44:00,1.19171,1.19226,1.19146,1.19146,11200000.0
2007-10-25 20:45:00,1.19168,1.19206,1.19168,1.19206,15400000.0
2007-10-25 20:46:00,1.19199,1.19253,1.19199,1.19206,19600000.0
2007-10-25 20:47:00,1.19199,1.19229,1.19199,1.19229,14800000.0
2007-10-25 20:48:00,1.19252,1.19252,1.19199,1.19217,16400000.0
2007-10-25 20:49:00,1.19208,1.19224,1.19187,1.19209,13400000.0
2007-10-25 20:50:00,1.19231,1.19257,1.19166,1.19257,12400000.0
2007-10-25 20:51:00,1.19202,1.1922,1.19143,1.19143,21200000.0
2007-10-25 20:52:00,1.19235,1.19235,1.19177,1.19177,13200000.0
2007-10-25 20:53:00,1.19152,1.19232,1.19152,1.19188,5800000.0
2007-10-25 20:54:00,1.19142,1.19195,1.19125,1.19187,14200000.0
2007-10-25 20:55:00,1.19185,1.19185,1.19158,1.19164,14200000.0
2007-10-25 20:56:00,1.19181,1.19181,1.19133,1.19141,18600000.0
2007-10-25 20:57:00,1.19139,1.1918,1.19127,1.1918,7800000.0
2007-10-25 20:58:00,1.19189,1.19189,1.19102,1.19115,22000000.0
2007-10-25 20:59:00,1.19106,1.19125,1.19087,1.19124,15400000.0
2007-10-25 21:00:00,1.19106,1.19115,1.19055,1.1909,25000000.0
2007-10-25 21:01:00,1.19069,1.19128,1.19069,1.19091,10800000.0
2007-10-25 21:02:00,1.19087,1.19112,1.19079,1.19079,21000000.0
2007-10-25 21:03:00,1.19135,1.19136,1.19054,1.19089,20800000.0
2007-10-25 21:04:00,1.19128,1.19139,1.19101,1.19139,6800000.0
2007-10-25 21:05:00,1.19113,1.19113,1.19096,1.19096,13800000.0
2007-10-25 21:06:00,1.1909,1.19122,1.19074,1.19096,15800000.0
2007-10-25 21:07:00,1.1903,1.19122,1.1903,1.19122,5800000.0
2007-10-25 21:08:00,1.19099,1.19131,1.19099,1.1912,8000000.0
2007-10-25 21:09:00,1.19134,1.19162,1.19134,1.19155,4200000.0
2007-10-25 21:10:00,1.19151,1.19201,1.19135,1.19169,9600000.0
2007-10-25 21:11:00,1.19154,1.19197,1.19142,1.19158,26400000.0
2007-10-25 21:12:00,1.19121,1.1915,1.19121,1.19141,18800000.0
2007-10-25 21:13:00,1.19154,1.19199,1.19141,1.19199,23000000.0
2007-10-25 21:14:00,1.1913,1.1913,1.19109,1.19123,10000000.0
2007-10-25 21:15:00,1.19143,1.19182,1.19136,1.19136,30000000.0
2007-10-25 21:16:00,1.19168,1.19214,1.19168,1.19168,15800000.0
2007-10-25 21:17:00,1.19162,1.19167,1.19147,1.19147,18400000.0
2007-10-25 21:18:00,1.19149,1.19154,1.19139,1.19154,14600000.0
2007-10-25 21:19:00,1.19178,1.19187,1.1915,1.19164,9800000.0
2007-10-25 21:20:00,1.19217,1.19228,1.19179,1.19179,14600000.0
2007-10-25 21:21:00,1.19164,1.19179,1.19142,1.19179,9200000.0
2007-10-25 21:22:00,1.19208,1.19221,1.19185,1.19202,7800000.0
2007-10-25 21:23:00,1.19166,1.19217,1.19134,1.1918,24400000.0
2007-10-25 21:24:00,1.19205,1.19228,1.19199,1.19215,6800000.0
2007-10-25 21:25:00,1.19234,1.19234,1.19192,1.1922,17000000.0
2007-10-25 21:26:00,1.19232,1.19232,1.19175,1.19185,10200000.0
2007-10-25 21:27:00,1.19158,1.1918,1.19152,1.19161,15400000.0
2007-10-25 21:28:00,1.19171,1.19203,1.19171,1.19173,16400000.0
2007-10-25 21:29:00,1.19188,1.1921,1.19172,1.19172,16600000.0
2007-10-25 21:30:00,1.1918,1.19194,1.19156,1.19185,12600000.0
2007-10-25 21:31:00,1.1922,1.1922,1.19179,1.19199,17400000.0
2007-10-25 21:32:00,1.19172,1.19191,1.19111,1.19191,10600000.0
2007-10-25 21:33:00,1.19189,1.19191,1.19165,1.19166,14200000.0
2007-10-25 21:34:00,1.19148,1.19168,1.19148,1.19168,15200000.0
2007-10-25 21:35:00,1.19162,1.19192,1.19162,1.19162,6800000.0
2007-10-25 21:36:00,1.19177,1.19208,1.19143,1.19143,19400000.0
2007-10-25 21:37:00,1.19236,1.19236,1.19181,1.19181,10800000.0
2007-10-25 21:38:00,1.192,1.192,1.19164,1.19164,23200000.0
2007-10-25 21:40:00,1.1917,1.19182,1.19134,1.19158,17400000.0
2007-10-25 21:41:00,1.19212,1.19212,1.19187,1.19187,6600000.0
2007-10-25 21:42:00,1.19204,1.19227,1.19171,1.19208,15600000.0
2007-10-25 21:43:00,1.19148,1.19215,1.19148,1.19201,15000000.0
2007-10-25 21:44:00,1.19248,1.19274,1.19226,1.19251,37400000.0
2007-10-25 21:45:00,1.19258,1.19258,1.19225,1.19225,3000000.0
2007-10-25 21:46:00,1.19228,1.19256,1.19206,1.19256,18400000.0
2007-10-25 21:47:00,1.19234,1.19305,1.19234,1.19305,9400000.0
2007-10-25 21:48:00,1.19303,1.19319,1.19282,1.19319,13000000.0
2007-10-25 21:49:00,1.19253,1.19296,1.19246,1.19246,17200000.0
2007-10-25 21:50:00,1.19276,1.19324,1.1927,1.1927,15400000.0
2007-10-25 21:51:00,1.1928,1.19285,1.19247,1.19269,13200000.0
2007-10-25 21:52:00,1.19281,1.1929,1.19254,1.19254,13200000.0
2007-10-25 21:53:00,1.19262,1.19262,1.19205,1.19215,17800000.0
2007-10-25 21:54:00,1.19227,1.19287,1.19227,1.19244,10200000.0
2007-10-25 21:55:00,1.19247,1.19247,1.19217,1.19237,9400000.0
2007-10-25 21:56:00,1.1925,1.19291,1.1925,1.19272,12200000.0
2007-10-25 21:57:00,1.19268,1.19304,1.19268,1.19304,2600000.0
2007-10-25 21:58:00,1.19245,1.1928,1.19236,1.19272,15800000.0
2007-10-25 21:59:00,1.1925,1.19266,1.1922,1.19237,10600000.0
2007-10-25 22:00:00,1.1925,1.1926,1.19185,1.1926,11800000.0
2007-10-25 22:01:00,1.19227,1.19266,1.19227,1.19266,27200000.0
2007-10-25 22:02:00,1.19269,1.19277,1.19247,1.19277,24200000.0
2007-10-25 22:03:00,1.19255,1.19271,1.19223,1.19248,14200000.0
2007-10-25 22:04:00,1.19242,1.1926,1.19228,1.19238,14000000.0
2007-10-25 22:05:00,1.19259,1.19293,1.19259,1.19287,15200000.0
2007-10-25 22:06:00,1.19272,1.19281,1.19258,1.19279,11400000.0
2007-10-25 22:07:00,1.1925,1.19268,1.1925,1.19265,6800000.0
2007-10-25 22:08:00,1.19267,1.19267,1.19224,1.19224,18600000.0
2007-10-25 22:09:00,1.19246,1.19282,1.19243,1.19253,14200000.0
2007-10-25 22:10:00,1.19268,1.19268,1.19186,1.19203,14200000.0
2007-10-25 22:11:00,1.1923,1.19283,1.19225,1.19244,17800000.0
2007-10-25 22:12:00,1.19239,1.19266,1.19228,1.19228,12800000.0
2007-10-25 22:13:00,1.19253,1.19253,1.19188,1.1922,18600000.0
2007-10-25 22:14:00,1.19226,1.19262,1.19226,1.19253,6800000.0
2007-10-25 22:15:00,1.1928,1.1928,1.19242,1.19242,16600000.0
2007-10-25 22:16:00,1.19264,1.19268,1.19238,1.19261,11200000.0
2007-10-25 22:17:00,1.1924,1.19258,1.1923,1.19236,18600000.0
2007-10-25 22:18:00,1.19264,1.19282,1.19247,1.19277,16600000.0
2007-10-25 22:19:00,1.19283,1.19301,1.1927,1.19295,22200000.0
2007-10-25 22:20:00,1.19282,1.19307,1.19242,1.19265,18200000.0
2007-10-25 22:21:00,1.193,1.1932,1.193,1.1932,13200000.0
2007-10-25 22:22:00,1.19296,1.19299,1.19259,1.19271,13200000.0
2007-10-25 22:23:00,1.19268,1.19296,1.19261,1.19273,13200000.0
2007-10-25 22:24:00,1.19245,1.19268,1.19222,1.19268,10000000.0
2007-10-25 22:25:00,1.19256,1.19288,1.19255,1.19265,16400000.0
2007-10-25 22:26:00,1.19222,1.19234,1.192,1.19227,22400000.0
2007-10-25 22:27:00,1.19232,1.19237,1.19207,1.19207,7400000.0
2007-10-25 22:28:00,1.19205,1.19241,1.19205,1.19241,9800000.0
2007-10-25 22:29:00,1.19239,1.19276,1.19229,1.19276,14200000.0
2007-10-25 22:30:00,1.19224,1.1924,1.19202,1.19229,14800000.0
2007-10-25 22:31:00,1.19265,1.19265,1.1922,1.19241,24600000.0
2007-10-25 22:32:00,1.19194,1.19272,1.19194,1.19272,19600000.0
2007-10-25 22:33:00,1.19249,1.19249,1.19211,1.19236,16800000.0
2007-10-25 22:34:00,1.19258,1.19258,1.19183,1.19205,10200000.0
2007-10-25 22:35:00,1.1928,1.1928,1.1928,1.1928,7400000.0
2007-10-25 22:36:00,1.1924,1.19243,1.19211,1.19211,7400000.0
2007-10-25 22:37:00,1.19223,1.19223,1.1917,1.1917,18400000.0
2007-10-25 22:38:00,1.19169,1.19204,1.19157,1.19204,17000000.0
2007-10-25 22:39:00,1.19203,1.1923,1.19199,1.19205,16200000.0
2007-10-25 22:40:00,1.19222,1.19278,1.19194,1.19234,15600000.0
2007-10-25 22:41:00,1.19209,1.19219,1.19188,1.19214,19000000.0
2007-10-25 22:42:00,1.19242,1.19242,1.19215,1.19215,19800000.0
2007-10-25 22:43:00,1.19226,1.19242,1.19196,1.19196,14800000.0
2007-10-25 22:44:00,1.19212,1.19236,1.19212,1.19221,13800000.0
2007-10-25 22:45:00,1.19217,1.19231,1.19204,1.1921,11600000.0
2007-10-25 22:46:00,1.19262,1.19262,1.19149,1.19198,11200000.0
2007-10-25 22:47:00,1.19184,1.1922,1.19184,1.19199,22800000.0
2007-10-25 22:48:00,1.1924,1.19245,1.19209,1.19209,19800000.0
2007-10-25 22:49:00,1.19252,1.19252,1.19176,1.19192,20600000.0
2007-10-25 22:50:00,1.19195,1.19252,1.19195,1.19252,9200000.0
2007-10-25 22:51:00,1.19216,1.19266,1.19198,1.19266,9200000.0
2007-10-25 22:52:00,1.19227,1.19256,1.19203,1.19221,12000000.0
2007-10-25 22:53:00,1.19251,1.19288,1.19204,1.19204,19200000.0
2007-10-25 22:54:00,1.19205,1.19246,1.19165,1.1922,16200000.0
2007-10-25 22:55:00,1.1923,1.1923,1.1923,1.1923,9000000.0
2007-10-25 22:56:00,1.19204,1.19204,1.19168,1.19182,9000000.0
2007-10-25 22:57:00,1.19181,1.19227,1.19174,1.19174,30600000.0
2007-10-25 22:58:00,1.19188,1.19214,1.19152,1.19158,18200000.0
2007-10-25 22:59:00,1.19176,1.19215,1.1916,1.1916,28800000.0
2007-10-25 23:00:00,1.1924,1.1924,1.1924,1.1924,12400000.0
2007-10-25 23:01:00,1.19174,1.1921,1.19174,1.19203,12400000.0
2007-10-25 23:02:00,1.19187,1.19219,1.19169,1.19169,18000000.0
2007-10-25 23:03:00,1.1924,1.1927,1.1924,1.1924,9800000.0
2007-10-25 23:04:00,1.19219,1.19219,1.19162,1.19162,9800000.0
2007-10-25 23:05:00,1.19189,1.19244,1.19179,1.19179,19800000.0
2007-10-25 23:06:00,1.19162,1.19198,1.19162,1.19198,9600000.0
2007-10-25 23:07:00,1.19179,1.19219,1.19179,1.19192,16200000.0
2007-10-25 23:08:00,1.19153,1.19191,1.19153,1.19191,5400000.0
2007-10-25 23:09:00,1.1922,1.1922,1.1922,1.1922,24000000.0
2007-10-25 23:10:00,1.19166,1.19192,1.19144,1.19166,24000000.0
2007-10-25 23:11:00,1.19198,1.19216,1.19168,1.19174,8800000.0
2007-10-25 23:12:00,1.19134,1.19189,1.19134,1.19151,13000000.0
2007-10-25 23:13:00,1.19157,1.19189,1.19105,1.19162,11800000.0
2007-10-25 23:14:00,1.19151,1.1924,1.19151,1.1923,16600000.0
2007-10-25 23:15:00,1.19299,1.19306,1.19239,1.1925,22400000.0
2007-10-25 23:16:00,1.19208,1.19265,1.19208,1.19244,15200000.0
2007-10-25 23:17:00,1.19234,1.19274,1.19228,1.19245,20800000.0
2007-10-25 23:18:00,1.1928,1.1928,1.1928,1.1928,11000000.0
2007-10-25 23:19:00,1.19224,1.19246,1.19218,1.19224,11000000.0
2007-10-25 23:20:00,1.19229,1.19272,1.19218,1.19272,16400000.0
2007-10-25 23:21:00,1.19252,1.19264,1.19199,1.19225,16000000.0
2007-10-25 23:22:00,1.19229,1.19229,1.19195,1.19195,18200000.0
2007-10-25 23:23:00,1.19201,1.19242,1.192,1.19237,10400000.0
2007-10-25 23:24:00,1.19193,1.192,1.19165,1.192,21800000.0
2007-10-25 23:25:00,1.19208,1.19216,1.19153,1.19153,15600000.0
2007-10-25 23:26:00,1.19191,1.19228,1.1918,1.19228,17200000.0
2007-10-25 23:27:00,1.19194,1.19209,1.19154,1.19154,21200000.0
2007-10-25 23:28:00,1.19197,1.19257,1.19174,1.19204,15600000.0
2007-10-25 23:29:00,1.19192,1.19215,1.19186,1.19194,16200000.0
2007-10-25 23:30:00,1.19203,1.19203,1.1917,1.19195,9400000.0
2007-10-25 23:31:00,1.19225,1.19229,1.19189,1.19189,17600000.0
2007-10-25 23:32:00,1.19205,1.19249,1.19193,1.19227,11800000.0
2007-10-25 23:33:00,1.19236,1.19236,1.19178,1.19208,34600000.0
2007-10-25 23:34:00,1.1926,1.1927,1.1926,1.1926,11400000.0
2007-10-25 23:35:00,1.19214,1.19247,1.19196,1.19226,11400000.0
2007-10-25 23:36:00,1.19223,1.19231,1.19209,1.19209,6200000.0
2007-10-25 23:37:00,1.1923,1.19238,1.19188,1.19203,11400000.0
2007-10-25 23:38:00,1.19203,1.19232,1.19151,1.19151,20600000.0
2007-10-25 23:39:00,1.1925,1.1926,1.1924,1.1925,20000000.0
2007-10-25 23:40:00,1.19224,1.19253,1.19189,1.19253,20000000.0
2007-10-25 23:41:00,1.19216,1.19251,1.19195,1.19241,16800000.0
2007-10-25 23:42:00,1.19209,1.19237,1.19209,1.19237,16200000.0
2007-10-25 23:43:00,1.19219,1.19284,1.19219,1.19227,11000000.0
2007-10-25 23:44:00,1.19256,1.19257,1.19214,1.19241,13400000.0
2007-10-25 23:45:00,1.19221,1.19247,1.1921,1.19223,16000000.0
2007-10-25 23:46:00,1.19225,1.19258,1.1921,1.19222,21600000.0
2007-10-25 23:47:00,1.19195,1.19236,1.19195,1.19216,15200000.0
2007-10-25 23:48:00,1.19249,1.19281,1.19247,1.19281,13800000.0
2007-10-25 23:49:00,1.19263,1.193,1.19252,1.19258,9800000.0
2007-10-25 23:50:00,1.19262,1.19269,1.19252,1.19267,17800000.0
2007-10-25 23:51:00,1.19224,1.1925,1.19168,1.19168,18000000.0
2007-10-25 23:52:00,1.19256,1.19261,1.19226,1.19226,17400000.0
2007-10-25 23:53:00,1.19232,1.19232,1.19187,1.19213,13000000.0
2007-10-25 23:54:00,1.19208,1.19242,1.19201,1.19213,7200000.0
2007-10-25 23:55:00,1.19189,1.1922,1.19151,1.19201,10600000.0
2007-10-25 23:56:00,1.19199,1.19199,1.19171,1.19186,22200000.0
2007-10-25 23:57:00,1.19168,1.19218,1.19168,1.19209,17800000.0
2007-10-25 23:58:00,1.19173,1.19224,1.19138,1.19224,12000000.0
2007-10-25 23:59:00,1.19225,1.19229,1.19204,1.19229,10800000.0
2007-10-26 00:00:00,1.19232,1.19232,1.19155,1.19189,15400000.0
2007-10-26 00:01:00,1.19197,1.19212,1.19195,1.19206,10200000.0
2007-10-26 00:02:00,1.1915,1.19202,1.19141,1.19198,11400000.0
2007-10-26 00:03:00,1.19179,1.19214,1.19179,1.19191,21600000.0
2007-10-26 00:04:00,1.19157,1.19203,1.19157,1.19201,10000000.0
2007-10-26 00:05:00,1.19198,1.19227,1.19198,1.19214,11600000.0
2007-10-26 00:06:00,1.1918,1.19205,1.19163,1.19177,14600000.0
2007-10-26 00:07:00,1.19161,1.19198,1.19161,1.19172,17600000.0
2007-10-26 00:08:00,1.19177,1.19228,1.19177,1.19228,14200000.0
2007-10-26 00:09:00,1.19188,1.19211,1.19167,1.19167,11000000.0
2007-10-26 00:10:00,1.19163,1.19217,1.19147,1.19182,16600000.0
2007-10-26 00:11:00,1.1927,1.1927,1.1922,1.1923,16800000.0
2007-10-26 00:12:00,1.19185,1.19225,1.19179,1.19188,16800000.0
2007-10-26 00:13:00,1.19193,1.19212,1.19165,1.19183,13600000.0
2007-10-26 00:14:00,1.19172,1.19172,1.19157,1.19157,6800000.0
2007-10-26 00:15:00,1.1919,1.19203,1.19166,1.19203,10200000.0
2007-10-26 00:16:00,1.1921,1.1921,1.1917,1.19192,10400000.0
2007-10-26 00:17:00,1.19187,1.19192,1.19156,1.19171,12200000.0
2007-10-26 00:18:00,1.19163,1.19221,1.19163,1.19172,16600000.0
2007-10-26 00:19:00,1.19169,1.19206,1.19146,1.19188,25800000.0
2007-10-26 00:20:00,1.19153,1.19163,1.19127,1.19148,23000000.0
2007-10-26 00:21:00,1.19152,1.19153,1.19144,1.19153,17400000.0
2007-10-26 00:22:00,1.19098,1.19178,1.19098,1.19139,22600000.0
2007-10-26 00:23:00,1.19139,1.19161,1.19122,1.19129,11000000.0
2007-10-26 00:24:00,1.19145,1.19208,1.19145,1.19193,12000000.0
2007-10-26 00:25:00,1.19183,1.19208,1.19174,1.19182,34000000.0
2007-10-26 00:26:00,1.1924,1.1928,1.1924,1.1925,30600000.0
2007-10-26 00:27:00,1.192,1.19238,1.19196,1.19198,30600000.0
2007-10-26 00:28:00,1.19233,1.19279,1.19204,1.19217,8400000.0
2007-10-26 00:29:00,1.19223,1.19257,1.19222,1.19237,24800000.0
2007-10-26 00:30:00,1.19219,1.1924,1.19203,1.1924,11400000.0
2007-10-26 00:31:00,1.19226,1.19247,1.19208,1.19208,12000000.0
2007-10-26 00:32:00,1.1919,1.19231,1.1919,1.19231,21200000.0
2007-10-26 00:33:00,1.19248,1.19248,1.19196,1.19196,6200000.0
2007-10-26 00:34:00,1.19222,1.19257,1.19206,1.19225,23200000.0
2007-10-26 00:35:00,1.19233,1.19249,1.19217,1.19232,13400000.0
2007-10-26 00:36:00,1.19229,1.19229,1.19186,1.19222,12200000.0
2007-10-26 00:37:00,1.19241,1.19241,1.19205,1.19222,17600000.0
2007-10-26 00:38:00,1.19212,1.19212,1.19208,1.19208,5200000.0
2007-10-26 00:39:00,1.19241,1.19241,1.19196,1.19202,14000000.0
2007-10-26 00:40:00,1.19141,1.19234,1.19141,1.19191,21000000.0
2007-10-26 00:41:00,1.19163,1.19188,1.19161,1.19188,14200000.0
2007-10-26 00:42:00,1.19171,1.19202,1.19171,1.19171,12200000.0
2007-10-26 00:43:00,1.19196,1.19196,1.19154,1.19154,8200000.0
2007-10-26 00:44:00,1.19169,1.19209,1.19167,1.19204,9200000.0
2007-10-26 00:45:00,1.19177,1.19206,1.19176,1.19206,11400000.0
2007-10-26 00:46:00,1.19189,1.19229,1.19186,1.19186,12200000.0
2007-10-26 00:47:00,1.19199,1.19212,1.19169,1.19169,15400000.0
2007-10-26 00:48:00,1.19219,1.19219,1.19183,1.19201,13000000.0
2007-10-26 00:49:00,1.1924,1.1924,1.1923,1.1923,10000000.0
2007-10-26 00:50:00,1.19221,1.19231,1.19196,1.19221,10000000.0
2007-10-26 00:51:00,1.19186,1.19214,1.19164,1.1919,16400000.0
2007-10-26 00:52:00,1.1921,1.1922,1.192,1.1922,9600000.0
2007-10-26 00:53:00,1.192,1.1922,1.192,1.1922,9600000.0
2007-10-26 00:54:00,1.19187,1.19187,1.1917,1.19184,9600000.0
2007-10-26 00:55:00,1.19166,1.19225,1.19166,1.19184,17000000.0
2007-10-26 00:56:00,1.19174,1.19204,1.19137,1.19179,14800000.0
2007-10-26 00:57:00,1.19194,1.19202,1.19176,1.19202,14200000.0
2007-10-26 00:58:00,1.19199,1.19235,1.19188,1.19193,13800000.0
2007-10-26 00:59:00,1.19185,1.19213,1.19163,1.19163,27000000.0
2007-10-26 01:00:00,1.19198,1.1924,1.19172,1.19191,10800000.0
2007-10-26 01:01:00,1.1924,1.1924,1.1923,1.1923,20200000.0
2007-10-26 01:02:00,1.1918,1.19204,1.19174,1.19187,20200000.0
2007-10-26 01:03:00,1.1918,1.19228,1.19154,1.19154,10400000.0
2007-10-26 01:04:00,1.19174,1.19228,1.19171,1.19211,11200000.0
2007-10-26 01:05:00,1.19243,1.19243,1.19222,1.1924,6200000.0
2007-10-26 01:06:00,1.19245,1.19259,1.19187,1.19187,16600000.0
2007-10-26 01:07:00,1.19213,1.19262,1.19207,1.19262,11000000.0
2007-10-26 01:08:00,1.19255,1.19255,1.19213,1.19213,8400000.0
2007-10-26 01:09:00,1.19244,1.19252,1.19215,1.19244,11600000.0
2007-10-26 01:10:00,1.19231,1.1926,1.19225,1.19242,10200000.0
2007-10-26 01:11:00,1.1923,1.19252,1.19224,1.19233,19200000.0
2007-10-26 01:12:00,1.19206,1.19288,1.19206,1.19263,14400000.0
2007-10-26 01:13:00,1.1924,1.19251,1.19197,1.19203,19800000.0
2007-10-26 01:14:00,1.19185,1.19216,1.19143,1.19216,18400000.0
2007-10-26 01:15:00,1.19227,1.19258,1.19212,1.19228,29200000.0
2007-10-26 01:16:00,1.19237,1.19237,1.19176,1.19236,8000000.0
2007-10-26 01:17:00,1.1925,1.1927,1.1925,1.1927,23000000.0
2007-10-26 01:18:00,1.19186,1.19204,1.19173,1.19199,23000000.0
2007-10-26 01:19:00,1.19153,1.19178,1.19133,1.19133,16000000.0
2007-10-26 01:20:00,1.19151,1.1919,1.19146,1.19154,9600000.0
2007-10-26 01:21:00,1.19191,1.1925,1.19164,1.19195,18800000.0
2007-10-26 01:22:00,1.19221,1.19236,1.19183,1.19215,15200000.0
2007-10-26 01:23:00,1.19209,1.19214,1.19198,1.19206,21600000.0
2007-10-26 01:24:00,1.19173,1.19184,1.19164,1.19178,19400000.0
2007-10-26 01:25:00,1.19178,1.19204,1.19178,1.19195,10800000.0
2007-10-26 01:26:00,1.19202,1.19244,1.19158,1.19158,20800000.0
2007-10-26 01:27:00,1.19191,1.19212,1.19175,1.19212,18600000.0
2007-10-26 01:28:00,1.192,1.19228,1.19183,1.19184,22400000.0
2007-10-26 01:29:00,1.19171,1.19201,1.19156,1.19176,12200000.0
2007-10-26 01:30:00,1.19199,1.1924,1.19158,1.192,7400000.0
2007-10-26 01:31:00,1.19204,1.1922,1.19204,1.1922,2600000.0
2007-10-26 01:32:00,1.19204,1.19234,1.19179,1.19234,16800000.0
2007-10-26 01:33:00,1.19215,1.19252,1.19214,1.19231,25200000.0
2007-10-26 01:34:00,1.19219,1.19219,1.19177,1.19186,11800000.0
2007-10-26 01:35:00,1.19203,1.19213,1.1917,1.1918,18800000.0
2007-10-26 01:36:00,1.19192,1.19244,1.19181,1.19193,7400000.0
2007-10-26 01:37:00,1.19194,1.192,1.19174,1.19189,21400000.0
2007-10-26 01:38:00,1.19213,1.19213,1.19169,1.192,13800000.0
2007-10-26 01:39:00,1.19219,1.19219,1.19163,1.19163,11000000.0
2007-10-26 01:40:00,1.19169,1.19169,1.19138,1.19138,12000000.0
2007-10-26 01:41:00,1.19139,1.19171,1.19139,1.19171,6800000.0
2007-10-26 01:42:00,1.19175,1.19188,1.19151,1.19151,15800000.0
2007-10-26 01:43:00,1.192,1.192,1.192,1.192,13000000.0
2007-10-26 01:44:00,1.19159,1.1922,1.19159,1.19174,13000000.0
2007-10-26 01:45:00,1.19202,1.19215,1.19186,1.19202,21200000.0
2007-10-26 01:46:00,1.19212,1.19212,1.19191,1.19202,14400000.0
2007-10-26 01:47:00,1.192,1.19222,1.19196,1.19222,14400000.0
2007-10-26 01:48:00,1.1924,1.1924,1.192,1.1922,21400000.0
2007-10-26 01:49:00,1.19148,1.19182,1.19138,1.19147,21400000.0
2007-10-26 01:50:00,1.1916,1.19182,1.1916,1.19182,4800000.0
2007-10-26 01:51:00,1.19172,1.19214,1.19164,1.19164,20600000.0
2007-10-26 01:52:00,1.19194,1.19214,1.19168,1.19174,17800000.0
2007-10-26 01:53:00,1.19179,1.19185,1.19157,1.19185,10800000.0
2007-10-26 01:54:00,1.19171,1.19203,1.19161,1.19203,16400000.0
2007-10-26 01:55:00,1.19133,1.19197,1.19123,1.19176,15800000.0
2007-10-26 01:56:00,1.19143,1.19143,1.19128,1.19138,11600000.0
2007-10-26 01:57:00,1.19151,1.19172,1.19138,1.19138,16200000.0
2007-10-26 01:58:00,1.19152,1.19188,1.19152,1.19161,24400000.0
2007-10-26 01:59:00,1.19161,1.19164,1.19151,1.19151,16600000.0
2007-10-26 02:00:00,1.19154,1.19174,1.19138,1.19159,17000000.0
2007-10-26 02:01:00,1.19133,1.19184,1.19133,1.19184,10000000.0
2007-10-26 02:02:00,1.19145,1.19188,1.19139,1.19147,16800000.0
2007-10-26 02:03:00,1.19161,1.19184,1.1916,1.19184,12400000.0
2007-10-26 02:04:00,1.19148,1.19148,1.19096,1.19114,18600000.0
2007-10-26 02:05:00,1.19153,1.19173,1.19134,1.1914,10000000.0
2007-10-26 02:06:00,1.19175,1.19175,1.19122,1.19129,27800000.0
2007-10-26 02:07:00,1.1919,1.1919,1.1918,1.1918,11800000.0
2007-10-26 02:08:00,1.19146,1.19146,1.19105,1.19134,11800000.0
2007-10-26 02:09:00,1.1918,1.1918,1.1917,1.1917,16800000.0
2007-10-26 02:10:00,1.19119,1.19166,1.19119,1.1913,16800000.0
2007-10-26 02:11:00,1.19149,1.19149,1.19099,1.19118,22600000.0
2007-10-26 02:12:00,1.19185,1.19185,1.1915,1.19161,13200000.0
2007-10-26 02:13:00,1.19156,1.19209,1.1914,1.19182,9200000.0
2007-10-26 02:14:00,1.19143,1.19192,1.19116,1.19192,20800000.0
2007-10-26 02:15:00,1.1915,1.19176,1.19129,1.19139,12200000.0
2007-10-26 02:16:00,1.19087,1.19147,1.19087,1.19098,17800000.0
2007-10-26 02:17:00,1.19149,1.19162,1.19093,1.19093,15800000.0
2007-10-26 02:18:00,1.19099,1.19133,1.19066,1.19133,8200000.0
2007-10-26 02:19:00,1.19093,1.19144,1.19093,1.19118,13800000.0
2007-10-26 02:20:00,1.19109,1.19137,1.19101,1.19137,20000000.0
2007-10-26 02:21:00,1.19114,1.19176,1.191,1.19109,26000000.0
2007-10-26 02:22:00,1.19121,1.19131,1.19121,1.19121,20800000.0
2007-10-26 02:23:00,1.19139,1.19149,1.19117,1.19149,17600000.0
2007-10-26 02:24:00,1.19201,1.19201,1.19139,1.19164,17400000.0
2007-10-26 02:25:00,1.19136,1.19167,1.19132,1.19134,25000000.0
2007-10-26 02:26:00,1.1918,1.19196,1.19119,1.19119,23000000.0
2007-10-26 02:27:00,1.19132,1.19162,1.19132,1.1915,13000000.0
2007-10-26 02:28:00,1.19164,1.19207,1.19162,1.19176,20800000.0
2007-10-26 02:29:00,1.19168,1.19228,1.19168,1.1918,29200000.0
2007-10-26 02:30:00,1.19216,1.19217,1.19169,1.19214,20200000.0
2007-10-26 02:31:00,1.19172,1.19172,1.19137,1.19152,10200000.0
2007-10-26 02:32:00,1.192,1.1921,1.192,1.192,11600000.0
2007-10-26 02:33:00,1.19162,1.19193,1.1916,1.19183,11600000.0
2007-10-26 02:34:00,1.19215,1.19215,1.19189,1.19189,29200000.0
2007-10-26 02:35:00,1.19227,1.19228,1.19175,1.19175,11200000.0
2007-10-26 02:36:00,1.19188,1.19225,1.19156,1.19185,30200000.0
2007-10-26 02:37:00,1.19189,1.19232,1.19189,1.19193,16000000.0
2007-10-26 02:38:00,1.1924,1.19259,1.19202,1.19222,20400000.0
2007-10-26 02:39:00,1.19223,1.19224,1.19184,1.19224,11400000.0
2007-10-26 02:40:00,1.19202,1.1923,1.19202,1.19208,8200000.0
2007-10-26 02:41:00,1.19179,1.19236,1.19179,1.19231,10800000.0
2007-10-26 02:42:00,1.19241,1.19241,1.19184,1.19184,11600000.0
2007-10-26 02:43:00,1.19204,1.19243,1.19199,1.19202,14000000.0
2007-10-26 02:44:00,1.19153,1.19216,1.19153,1.19192,15800000.0
2007-10-26 02:45:00,1.19207,1.19207,1.19111,1.19112,19200000.0
2007-10-26 02:46:00,1.19143,1.19173,1.19134,1.19153,20000000.0
2007-10-26 02:47:00,1.1914,1.19145,1.191,1.19145,17600000.0
2007-10-26 02:48:00,1.19134,1.1915,1.19134,1.1915,3200000.0
2007-10-26 02:49:00,1.19138,1.19179,1.19134,1.1915,13200000.0
2007-10-26 02:50:00,1.19152,1.19173,1.19126,1.19126,18200000.0
2007-10-26 02:51:00,1.19152,1.19182,1.19135,1.19158,21200000.0
2007-10-26 02:52:00,1.19125,1.1918,1.19085,1.1918,22400000.0
2007-10-26 02:53:00,1.19161,1.19166,1.19143,1.19143,9400000.0
2007-10-26 02:54:00,1.19109,1.1913,1.19093,1.1913,32000000.0
2007-10-26 02:55:00,1.19122,1.19152,1.19106,1.19144,17400000.0
2007-10-26 02:56:00,1.19131,1.19134,1.19112,1.19117,18400000.0
2007-10-26 02:57:00,1.1915,1.1917,1.1915,1.1915,9000000.0
2007-10-26 02:58:00,1.19107,1.19152,1.19107,1.19133,9000000.0
2007-10-26 02:59:00,1.19135,1.19149,1.19118,1.19121,30800000.0
2007-10-26 03:00:00,1.19138,1.19149,1.19112,1.19124,24800000.0
2007-10-26 03:01:00,1.19126,1.19158,1.19118,1.19158,8800000.0
2007-10-26 03:02:00,1.19131,1.19159,1.19127,1.19141,11800000.0
2007-10-26 03:03:00,1.19091,1.1914,1.19091,1.19123,12200000.0
2007-10-26 03:04:00,1.19095,1.19145,1.19095,1.19145,19600000.0
2007-10-26 03:05:00,1.19104,1.19153,1.19073,1.19153,21200000.0
2007-10-26 03:06:00,1.1914,1.192,1.1914,1.19167,29400000.0
2007-10-26 03:07:00,1.19252,1.19252,1.19185,1.192,17400000.0
2007-10-26 03:08:00,1.19228,1.19272,1.19212,1.19268,21000000.0
2007-10-26 03:09:00,1.1924,1.19305,1.19213,1.19213,18400000.0
2007-10-26 03:10:00,1.19264,1.19287,1.19239,1.19287,13200000.0
2007-10-26 03:11:00,1.19281,1.19281,1.19241,1.19254,9400000.0
2007-10-26 03:12:00,1.19297,1.19308,1.1926,1.19283,15600000.0
2007-10-26 03:13:00,1.19292,1.19311,1.19278,1.19302,17400000.0
2007-10-26 03:14:00,1.19275,1.19324,1.19272,1.19276,28400000.0
2007-10-26 03:15:00,1.19275,1.19316,1.19275,1.19296,22400000.0
2007-10-26 03:16:00,1.1929,1.1933,1.1929,1.19309,23400000.0
2007-10-26 03:17:00,1.1935,1.1935,1.193,1.1932,15000000.0
2007-10-26 03:18:00,1.1927,1.1933,1.1927,1.19313,15000000.0
2007-10-26 03:19:00,1.19287,1.19331,1.19287,1.19331,14200000.0
2007-10-26 03:20:00,1.19329,1.19363,1.1928,1.19308,15800000.0
2007-10-26 03:21:00,1.19317,1.19317,1.19277,1.19293,9000000.0
2007-10-26 03:22:00,1.19284,1.19342,1.19279,1.19307,29600000.0
2007-10-26 03:23:00,1.19307,1.19334,1.19297,1.19302,13200000.0
2007-10-26 03:24:00,1.19295,1.19319,1.19271,1.19305,28000000.0
2007-10-26 03:25:00,1.19308,1.19318,1.19301,1.19315,12200000.0
2007-10-26 03:26:00,1.19275,1.19286,1.19256,1.19265,21200000.0
2007-10-26 03:27:00,1.19307,1.19317,1.1927,1.1927,19400000.0
2007-10-26 03:28:00,1.19277,1.19277,1.19222,1.19228,16800000.0
2007-10-26 03:29:00,1.1926,1.19271,1.19232,1.19251,21000000.0
2007-10-26 03:30:00,1.19235,1.19235,1.1921,1.19223,26000000.0
2007-10-26 03:31:00,1.19233,1.19317,1.19233,1.19317,15200000.0
2007-10-26 03:32:00,1.19311,1.19318,1.19291,1.19299,10000000.0
2007-10-26 03:33:00,1.1929,1.19328,1.19276,1.19302,12400000.0
2007-10-26 03:34:00,1.19307,1.19333,1.19274,1.19312,14600000.0
2007-10-26 03:35:00,1.19302,1.19343,1.19291,1.193,8600000.0
2007-10-26 03:36:00,1.1937,1.1937,1.1935,1.1935,17400000.0
2007-10-26 03:37:00,1.19307,1.1933,1.19283,1.19296,17400000.0
2007-10-26 03:38:00,1.19298,1.19303,1.19282,1.19303,7400000.0
2007-10-26 03:39:00,1.19318,1.1934,1.19304,1.19306,12000000.0
2007-10-26 03:40:00,1.19354,1.19372,1.19332,1.19332,7400000.0
2007-10-26 03:41:00,1.19319,1.19346,1.19319,1.19346,9000000.0
2007-10-26 03:42:00,1.19347,1.19379,1.19302,1.19379,22800000.0
2007-10-26 03:43:00,1.1939,1.1939,1.19339,1.19339,13400000.0
2007-10-26 03:44:00,1.19418,1.19418,1.19335,1.19346,16800000.0
2007-10-26 03:45:00,1.19345,1.19398,1.19345,1.19358,8800000.0
2007-10-26 03:46:00,1.19356,1.19368,1.19356,1.19368,3200000.0
2007-10-26 03:47:00,1.19374,1.19374,1.19341,1.19353,13200000.0
2007-10-26 03:48:00,1.19354,1.19383,1.19346,1.19374,20800000.0
2007-10-26 03:49:00,1.19378,1.19407,1.19356,1.19357,15400000.0
2007-10-26 03:50:00,1.19363,1.19365,1.19363,1.19365,9600000.0
2007-10-26 03:51:00,1.194,1.1941,1.1939,1.1939,14800000.0
2007-10-26 03:52:00,1.19361,1.19361,1.19328,1.19328,14800000.0
2007-10-26 03:53:00,1.1937,1.19379,1.19309,1.19379,20600000.0
2007-10-26 03:54:00,1.19372,1.19372,1.19317,1.1934,14800000.0
2007-10-26 03:55:00,1.19318,1.19364,1.19318,1.19337,18000000.0
2007-10-26 03:56:00,1.19337,1.19339,1.19313,1.19313,6000000.0
2007-10-26 03:57:00,1.19332,1.19373,1.19332,1.19373,11200000.0
2007-10-26 03:58:00,1.19368,1.19401,1.1928,1.1928,10000000.0
2007-10-26 03:59:00,1.19236,1.19334,1.19236,1.19281,18400000.0
2007-10-26 04:00:00,1.19307,1.19331,1.19287,1.1933,16800000.0
2007-10-26 04:01:00,1.19273,1.19282,1.19237,1.19242,17200000.0
2007-10-26 04:02:00,1.19277,1.19325,1.19248,1.19325,7200000.0
2007-10-26 04:03:00,1.19258,1.1929,1.19238,1.19254,7800000.0
2007-10-26 04:04:00,1.19266,1.19296,1.19239,1.19244,23600000.0
2007-10-26 04:05:00,1.19252,1.19267,1.1923,1.1926,32000000.0
2007-10-26 04:06:00,1.1927,1.1927,1.19232,1.19241,14400000.0
2007-10-26 04:07:00,1.19239,1.19287,1.19235,1.19287,13400000.0
2007-10-26 04:08:00,1.19203,1.1925,1.19203,1.19228,10000000.0
2007-10-26 04:09:00,1.1923,1.19259,1.19199,1.19214,19400000.0
2007-10-26 04:10:00,1.1921,1.19231,1.19202,1.19202,22200000.0
2007-10-26 04:11:00,1.19221,1.19257,1.19218,1.19226,21200000.0
2007-10-26 04:12:00,1.1923,1.19232,1.19219,1.19223,9400000.0
2007-10-26 04:13:00,1.19257,1.19257,1.19217,1.19227,18600000.0
2007-10-26 04:14:00,1.19234,1.19256,1.19193,1.19216,15200000.0
2007-10-26 04:15:00,1.19241,1.19241,1.19201,1.19213,13200000.0
2007-10-26 04:16:00,1.19199,1.19223,1.19179,1.19223,10600000.0
2007-10-26 04:17:00,1.19252,1.19252,1.19228,1.19228,10600000.0
2007-10-26 04:18:00,1.19204,1.19259,1.19188,1.19259,10400000.0
2007-10-26 04:19:00,1.19234,1.19243,1.19199,1.19227,28400000.0
2007-10-26 04:20:00,1.19212,1.19244,1.19202,1.19204,20000000.0
2007-10-26 04:21:00,1.19223,1.19249,1.19217,1.19235,23600000.0
2007-10-26 04:22:00,1.19226,1.19243,1.19212,1.19243,13000000.0
2007-10-26 04:23:00,1.19252,1.19252,1.19198,1.19198,19600000.0
2007-10-26 04:24:00,1.19236,1.19296,1.19224,1.19242,14600000.0
2007-10-26 04:25:00,1.19266,1.19266,1.19181,1.19181,14000000.0
2007-10-26 04:26:00,1.19227,1.19262,1.19206,1.19229,16400000.0
2007-10-26 04:27:00,1.1931,1.1931,1.1927,1.193,6800000.0
2007-10-26 04:28:00,1.19258,1.19277,1.19257,1.19263,6800000.0
2007-10-26 04:29:00,1.19248,1.1931,1.19244,1.19255,24600000.0
2007-10-26 04:30:00,1.19297,1.19297,1.19239,1.19239,15600000.0
2007-10-26 04:31:00,1.19237,1.19262,1.19237,1.19259,16200000.0
2007-10-26 04:32:00,1.19264,1.19264,1.19219,1.19241,15800000.0
2007-10-26 04:33:00,1.19267,1.19267,1.19205,1.1926,14800000.0
2007-10-26 04:34:00,1.1924,1.19249,1.19222,1.19235,12000000.0
2007-10-26 04:35:00,1.19261,1.19265,1.19236,1.1926,15800000.0
2007-10-26 04:36:00,1.19247,1.19247,1.19174,1.19185,13000000.0
2007-10-26 04:37:00,1.19197,1.19219,1.19188,1.19188,11000000.0
2007-10-26 04:38:00,1.19194,1.19206,1.19173,1.19206,14600000.0
2007-10-26 04:39:00,1.19203,1.19222,1.19189,1.19222,13200000.0
2007-10-26 04:40:00,1.19237,1.19251,1.19196,1.19196,17000000.0
2007-10-26 04:41:00,1.19223,1.19223,1.19191,1.19208,7400000.0
2007-10-26 04:42:00,1.19225,1.19232,1.19202,1.1921,17200000.0
2007-10-26 04:43:00,1.19188,1.19198,1.19107,1.19112,20200000.0
2007-10-26 04:44:00,1.19184,1.1921,1.19184,1.19191,15200000.0
2007-10-26 04:45:00,1.19177,1.19177,1.19125,1.19175,16800000.0
2007-10-26 04:46:00,1.19195,1.19195,1.19159,1.19174,12000000.0
2007-10-26 04:47:00,1.19151,1.1918,1.19126,1.19144,9200000.0
2007-10-26 04:48:00,1.19145,1.19165,1.19138,1.19152,8800000.0
2007-10-26 04:49:00,1.1914,1.19151,1.19094,1.19096,28200000.0
2007-10-26 04:50:00,1.19127,1.19135,1.19099,1.19124,20400000.0
2007-10-26 04:51:00,1.19111,1.19148,1.19111,1.19124,26200000.0
2007-10-26 04:52:00,1.19116,1.19141,1.19112,1.1914,16200000.0
2007-10-26 04:53:00,1.19098,1.19131,1.19054,1.19128,27200000.0
2007-10-26 04:54:00,1.19134,1.19134,1.19068,1.19083,12200000.0
2007-10-26 04:55:00,1.19078,1.19107,1.19055,1.19055,25400000.0
2007-10-26 04:56:00,1.19065,1.19101,1.1905,1.19098,22200000.0
2007-10-26 04:57:00,1.19091,1.19106,1.19074,1.19074,12400000.0
2007-10-26 04:58:00,1.1905,1.1905,1.1902,1.19044,14800000.0
2007-10-26 04:59:00,1.1902,1.19067,1.18998,1.19023,12400000.0
2007-10-26 05:00:00,1.19033,1.1904,1.19016,1.1904,10000000.0
2007-10-26 05:01:00,1.19031,1.1905,1.19019,1.1904,6800000.0
2007-10-26 05:02:00,1.19029,1.19074,1.19014,1.19014,13800000.0
2007-10-26 05:03:00,1.19022,1.19022,1.18997,1.19004,8000000.0
2007-10-26 05:04:00,1.19051,1.19072,1.1903,1.19039,10400000.0
2007-10-26 05:05:00,1.19053,1.1907,1.19046,1.19046,21600000.0
2007-10-26 05:06:00,1.19028,1.19094,1.19028,1.19094,10400000.0
2007-10-26 05:07:00,1.19065,1.19072,1.19039,1.19072,11400000.0
2007-10-26 05:08:00,1.19051,1.19071,1.19051,1.19071,4800000.0
2007-10-26 05:09:00,1.19084,1.19134,1.19084,1.19097,9000000.0
2007-10-26 05:10:00,1.1907,1.1915,1.1907,1.19097,20200000.0
2007-10-26 05:11:00,1.19069,1.19117,1.19069,1.191,8200000.0
2007-10-26 05:12:00,1.19076,1.1908,1.1905,1.19066,16600000.0
2007-10-26 05:13:00,1.19075,1.19099,1.19052,1.19084,14000000.0
2007-10-26 05:14:00,1.19118,1.19134,1.19085,1.19103,12200000.0
2007-10-26 05:15:00,1.19095,1.19133,1.19085,1.19102,16200000.0
2007-10-26 05:16:00,1.19133,1.19166,1.19095,1.1911,15800000.0
2007-10-26 05:17:00,1.19098,1.19145,1.19098,1.19116,14800000.0
2007-10-26 05:18:00,1.19102,1.19133,1.19084,1.19084,15400000.0
2007-10-26 05:19:00,1.19099,1.19109,1.19089,1.19093,10800000.0
2007-10-26 05:20:00,1.19099,1.19135,1.1906,1.19073,10200000.0
2007-10-26 05:21:00,1.19035,1.1909,1.19035,1.19085,17400000.0
2007-10-26 05:22:00,1.19067,1.19112,1.19066,1.19099,7000000.0
2007-10-26 05:23:00,1.19076,1.19106,1.19054,1.19077,9000000.0
2007-10-26 05:24:00,1.19096,1.19133,1.19058,1.19058,19400000.0
2007-10-26 05:25:00,1.1912,1.19124,1.19083,1.19087,20800000.0
2007-10-26 05:26:00,1.19035,1.19108,1.19035,1.19057,11000000.0
2007-10-26 05:27:00,1.1906,1.19077,1.19031,1.19031,16200000.0
2007-10-26 05:28:00,1.19032,1.19085,1.19031,1.19053,10000000.0
2007-10-26 05:29:00,1.19087,1.19104,1.19045,1.19076,11000000.0
2007-10-26 05:30:00,1.1909,1.1911,1.1909,1.1911,10800000.0
2007-10-26 05:31:00,1.19063,1.19091,1.19063,1.19066,10800000.0
2007-10-26 05:32:00,1.19041,1.19074,1.19029,1.19066,14800000.0
2007-10-26 05:33:00,1.19075,1.19085,1.19048,1.19085,28000000.0
2007-10-26 05:34:00,1.19102,1.19113,1.19065,1.19113,11800000.0
2007-10-26 05:35:00,1.19083,1.19123,1.1908,1.1908,22200000.0
2007-10-26 05:36:00,1.19075,1.19114,1.19064,1.19085,22000000.0
2007-10-26 05:37:00,1.1912,1.1913,1.19088,1.19097,13800000.0
2007-10-26 05:38:00,1.19078,1.19104,1.19078,1.19101,25200000.0
2007-10-26 05:39:00,1.1914,1.1916,1.1914,1.1916,13600000.0
2007-10-26 05:40:00,1.191,1.19114,1.19079,1.19102,13600000.0
2007-10-26 05:41:00,1.19081,1.19109,1.19075,1.19075,14600000.0
2007-10-26 05:42:00,1.19118,1.19141,1.19094,1.1912,19600000.0
2007-10-26 05:43:00,1.19118,1.19136,1.19111,1.19111,15200000.0
2007-10-26 05:44:00,1.19099,1.19131,1.19099,1.19099,7400000.0
2007-10-26 05:45:00,1.19074,1.19124,1.19069,1.19124,22400000.0
2007-10-26 05:46:00,1.19111,1.19111,1.19069,1.19069,10800000.0
2007-10-26 05:47:00,1.19074,1.19113,1.19071,1.19113,14600000.0
2007-10-26 05:48:00,1.19092,1.19129,1.19082,1.19082,14600000.0
2007-10-26 05:49:00,1.1908,1.19114,1.19064,1.19114,25800000.0
2007-10-26 05:50:00,1.19096,1.19119,1.19096,1.19112,16000000.0
2007-10-26 05:51:00,1.19066,1.1911,1.19059,1.19077,13600000.0
2007-10-26 05:52:00,1.19063,1.191,1.19036,1.19086,19400000.0
2007-10-26 05:53:00,1.19094,1.19139,1.19061,1.19063,17400000.0
2007-10-26 05:54:00,1.19056,1.19101,1.19032,1.19036,8800000.0
2007-10-26 05:55:00,1.1906,1.19092,1.19032,1.19068,24400000.0
2007-10-26 05:56:00,1.19081,1.19102,1.19058,1.19069,12400000.0
2007-10-26 05:57:00,1.19077,1.19086,1.19026,1.19086,18000000.0
2007-10-26 05:58:00,1.19037,1.19107,1.19012,1.19107,21800000.0
2007-10-26 05:59:00,1.19047,1.19094,1.19047,1.19051,8400000.0
2007-10-26 06:00:00,1.19083,1.19083,1.19034,1.1907,15400000.0
2007-10-26 06:01:00,1.19078,1.19078,1.19,1.19045,24000000.0
2007-10-26 06:02:00,1.19067,1.19077,1.19039,1.19077,22600000.0
2007-10-26 06:03:00,1.19057,1.19067,1.1903,1.1903,27600000.0
2007-10-26 06:04:00,1.19069,1.19069,1.18993,1.19016,21800000.0
2007-10-26 06:05:00,1.19018,1.19034,1.19005,1.19017,16600000.0
2007-10-26 06:06:00,1.19023,1.19039,1.18998,1.19025,26000000.0
2007-10-26 06:07:00,1.19019,1.19022,1.18971,1.19022,19400000.0
2007-10-26 06:08:00,1.19019,1.19027,1.1901,1.1901,13600000.0
2007-10-26 06:09:00,1.19013,1.19026,1.19007,1.1902,11800000.0
2007-10-26 06:10:00,1.19015,1.19026,1.19014,1.19026,12800000.0
2007-10-26 06:11:00,1.19011,1.19047,1.18993,1.19011,13800000.0
2007-10-26 06:12:00,1.19001,1.19053,1.18982,1.18982,18800000.0
2007-10-26 06:13:00,1.18972,1.18993,1.18972,1.18993,6800000.0
2007-10-26 06:14:00,1.18992,1.19016,1.18979,1.19013,11000000.0
2007-10-26 06:15:00,1.18997,1.19002,1.18978,1.18991,16200000.0
2007-10-26 06:16:00,1.18963,1.19028,1.18931,1.18991,25400000.0
2007-10-26 06:17:00,1.19023,1.19023,1.18963,1.18981,21000000.0
2007-10-26 06:18:00,1.19003,1.19006,1.18989,1.19006,5600000.0
2007-10-26 06:19:00,1.1893,1.19003,1.1893,1.18959,16400000.0
2007-10-26 06:20:00,1.18961,1.18971,1.18961,1.18969,11200000.0
2007-10-26 06:21:00,1.18954,1.18995,1.18952,1.18972,6800000.0
2007-10-26 06:22:00,1.19018,1.19023,1.18976,1.19023,21000000.0
2007-10-26 06:23:00,1.18993,1.18993,1.1896,1.18974,12000000.0
2007-10-26 06:24:00,1.19007,1.19041,1.18978,1.19023,16800000.0
2007-10-26 06:25:00,1.19018,1.19026,1.18996,1.18996,9600000.0
2007-10-26 06:26:00,1.1899,1.19023,1.18988,1.18988,13000000.0
2007-10-26 06:27:00,1.1897,1.19007,1.1897,1.19007,16400000.0
2007-10-26 06:28:00,1.19024,1.19024,1.18982,1.18995,16400000.0
2007-10-26 06:29:00,1.19018,1.19024,1.18973,1.18973,15800000.0
2007-10-26 06:30:00,1.1905,1.1905,1.1905,1.1905,16400000.0
2007-10-26 06:31:00,1.19,1.19063,1.18988,1.18988,16400000.0
2007-10-26 06:32:00,1.1901,1.19055,1.1901,1.19055,15800000.0
2007-10-26 06:33:00,1.19015,1.19052,1.19015,1.19034,11600000.0
2007-10-26 06:34:00,1.1904,1.19062,1.19035,1.19049,22000000.0
2007-10-26 06:35:00,1.19066,1.19066,1.1899,1.19006,13800000.0
2007-10-26 06:36:00,1.19015,1.19045,1.19003,1.1902,20200000.0
2007-10-26 06:37:00,1.1906,1.1906,1.1904,1.1904,10600000.0
2007-10-26 06:38:00,1.19026,1.19044,1.19001,1.19002,10600000.0
2007-10-26 06:39:00,1.18993,1.18996,1.18956,1.18956,16800000.0
2007-10-26 06:40:00,1.18988,1.19047,1.18988,1.19014,13200000.0
2007-10-26 06:41:00,1.19026,1.19046,1.19013,1.19034,13600000.0
2007-10-26 06:42:00,1.19055,1.19067,1.18977,1.19025,13200000.0
2007-10-26 06:43:00,1.19026,1.19029,1.1901,1.19016,27000000.0
2007-10-26 06:44:00,1.19005,1.19022,1.1895,1.1895,18600000.0
2007-10-26 06:45:00,1.18981,1.19012,1.18981,1.19012,16000000.0
2007-10-26 06:46:00,1.1905,1.1905,1.1905,1.1905,12400000.0
2007-10-26 06:47:00,1.18972,1.19032,1.18972,1.18994,12400000.0
2007-10-26 06:48:00,1.1901,1.1901,1.18965,1.18978,25800000.0
2007-10-26 06:49:00,1.19017,1.19038,1.19014,1.19025,16600000.0
2007-10-26 06:50:00,1.19038,1.19042,1.19013,1.19026,11200000.0
2007-10-26 06:51:00,1.19047,1.19068,1.19045,1.19045,9600000.0
2007-10-26 06:52:00,1.19023,1.19078,1.19023,1.19034,18000000.0
2007-10-26 06:53:00,1.19054,1.19073,1.19037,1.19039,10800000.0
2007-10-26 06:54:00,1.19043,1.19059,1.19037,1.19045,13600000.0
2007-10-26 06:55:00,1.19055,1.19055,1.19013,1.19032,26000000.0
2007-10-26 06:56:00,1.19015,1.1905,1.18965,1.19027,11800000.0
2007-10-26 06:57:00,1.19001,1.19027,1.18991,1.19018,5200000.0
2007-10-26 06:58:00,1.19021,1.19045,1.18999,1.19012,16800000.0
2007-10-26 06:59:00,1.19049,1.19049,1.1898,1.18997,13000000.0
2007-10-26 07:00:00,1.18988,1.1902,1.18987,1.18987,14800000.0
2007-10-26 07:01:00,1.19015,1.19059,1.18997,1.19011,40400000.0
2007-10-26 07:02:00,1.19027,1.19048,1.19005,1.1901,19600000.0
2007-10-26 07:03:00,1.19008,1.19008,1.18964,1.18973,19200000.0
2007-10-26 07:04:00,1.19022,1.19031,1.19005,1.19031,3600000.0
2007-10-26 07:05:00,1.19018,1.19024,1.18975,1.18994,13000000.0
2007-10-26 07:06:00,1.19004,1.19004,1.18993,1.18993,19400000.0
2007-10-26 07:07:00,1.19006,1.19006,1.18955,1.18993,18400000.0
2007-10-26 07:08:00,1.19014,1.19021,1.1899,1.19005,6800000.0
2007-10-26 07:09:00,1.19028,1.19028,1.18993,1.19021,15800000.0
2007-10-26 07:10:00,1.19005,1.19028,1.19002,1.19002,11200000.0
2007-10-26 07:11:00,1.18957,1.19016,1.18957,1.19016,14800000.0
2007-10-26 07:12:00,1.18985,1.19012,1.18975,1.18997,11800000.0
2007-10-26 07:13:00,1.18977,1.19017,1.18974,1.19017,7600000.0
2007-10-26 07:14:00,1.19006,1.19021,1.18989,1.18989,13600000.0
2007-10-26 07:15:00,1.19007,1.19011,1.18969,1.18995,14600000.0
2007-10-26 07:16:00,1.19015,1.19039,1.19001,1.19039,15600000.0
2007-10-26 07:17:00,1.19007,1.19007,1.18964,1.1897,20000000.0
2007-10-26 07:18:00,1.18967,1.19015,1.18967,1.19015,10000000.0
2007-10-26 07:19:00,1.19005,1.19015,1.1896,1.18961,22600000.0
2007-10-26 07:20:00,1.18972,1.18987,1.18964,1.18987,26400000.0
2007-10-26 07:21:00,1.18958,1.18988,1.18958,1.18972,18800000.0
2007-10-26 07:22:00,1.18989,1.19037,1.18987,1.19037,13200000.0
2007-10-26 07:23:00,1.19083,1.19083,1.19056,1.19058,17600000.0
2007-10-26 07:24:00,1.19079,1.19079,1.19041,1.19041,10200000.0
2007-10-26 07:25:00,1.19056,1.19072,1.19051,1.19064,17200000.0
2007-10-26 07:26:00,1.19049,1.19058,1.19046,1.19058,4800000.0
2007-10-26 07:27:00,1.19043,1.19118,1.19042,1.19118,14800000.0
2007-10-26 07:28:00,1.19056,1.19125,1.19056,1.19096,22600000.0
2007-10-26 07:30:00,1.19048,1.19108,1.19021,1.19108,10400000.0
2007-10-26 07:31:00,1.19093,1.19105,1.19058,1.19082,14600000.0
2007-10-26 07:32:00,1.19076,1.19103,1.19071,1.19103,11200000.0
2007-10-26 07:33:00,1.19101,1.19141,1.19084,1.191,16200000.0
2007-10-26 07:34:00,1.19114,1.19162,1.1908,1.19143,16400000.0
2007-10-26 07:35:00,1.19078,1.19129,1.19032,1.19129,18000000.0
2007-10-26 07:36:00,1.19073,1.19114,1.19073,1.19095,9000000.0
2007-10-26 07:37:00,1.19067,1.19115,1.19067,1.19091,24000000.0
2007-10-26 07:38:00,1.19075,1.19101,1.19039,1.19039,11600000.0
2007-10-26 07:39:00,1.19071,1.191,1.19053,1.191,22200000.0
2007-10-26 07:40:00,1.19136,1.19185,1.19136,1.19147,9600000.0
2007-10-26 07:41:00,1.19154,1.19183,1.19132,1.19161,27400000.0
2007-10-26 07:42:00,1.19181,1.19214,1.19174,1.19198,15800000.0
2007-10-26 07:43:00,1.19178,1.19222,1.19178,1.19189,7600000.0
2007-10-26 07:44:00,1.19189,1.19224,1.19174,1.19207,11600000.0
2007-10-26 07:45:00,1.19235,1.19235,1.19171,1.19224,17200000.0
2007-10-26 07:46:00,1.19171,1.192,1.19171,1.19196,8000000.0
2007-10-26 07:47:00,1.19211,1.19211,1.19173,1.19186,8200000.0
2007-10-26 07:48:00,1.19135,1.1918,1.19135,1.19145,16200000.0
2007-10-26 07:49:00,1.19167,1.19194,1.19128,1.19177,26800000.0
2007-10-26 07:50:00,1.19145,1.19165,1.19116,1.19128,15800000.0
2007-10-26 07:51:00,1.19122,1.1913,1.19103,1.19104,10000000.0
2007-10-26 07:52:00,1.19127,1.19127,1.19086,1.19086,8400000.0
2007-10-26 07:53:00,1.19133,1.19136,1.19077,1.19099,22800000.0
2007-10-26 07:54:00,1.19111,1.1914,1.19111,1.19134,25200000.0
2007-10-26 07:55:00,1.19105,1.19133,1.19103,1.19118,10600000.0
2007-10-26 07:56:00,1.19145,1.19145,1.19095,1.19132,12400000.0
2007-10-26 07:57:00,1.19121,1.19148,1.19094,1.19094,16800000.0
2007-10-26 07:58:00,1.1907,1.19099,1.19068,1.19068,8400000.0
2007-10-26 07:59:00,1.19052,1.19052,1.19001,1.19027,10400000.0
2007-10-26 08:00:00,1.19025,1.1907,1.19025,1.19044,18200000.0
2007-10-26 08:01:00,1.19056,1.19068,1.19037,1.19041,19800000.0
2007-10-26 08:02:00,1.1902,1.19052,1.1902,1.19045,6800000.0
2007-10-26 08:03:00,1.19016,1.19064,1.19015,1.19052,11800000.0
2007-10-26 08:04:00,1.19095,1.19095,1.19019,1.1906,18600000.0
2007-10-26 08:05:00,1.19055,1.19114,1.19054,1.19114,21400000.0
2007-10-26 08:06:00,1.19063,1.19095,1.19058,1.19058,21000000.0
2007-10-26 08:07:00,1.19083,1.19107,1.19061,1.19085,16200000.0
2007-10-26 08:08:00,1.19102,1.19116,1.19085,1.19088,12400000.0
2007-10-26 08:09:00,1.19087,1.19107,1.19077,1.19083,38600000.0
2007-10-26 08:10:00,1.1914,1.1914,1.19102,1.19121,10800000.0
2007-10-26 08:11:00,1.19089,1.19125,1.19089,1.19091,15600000.0
2007-10-26 08:12:00,1.19087,1.19108,1.19067,1.19099,17000000.0
2007-10-26 08:13:00,1.19103,1.19134,1.19089,1.19089,7600000.0
2007-10-26 08:14:00,1.19117,1.19117,1.19055,1.19067,19800000.0
2007-10-26 08:15:00,1.19063,1.19083,1.19059,1.19078,18000000.0
2007-10-26 08:16:00,1.19088,1.19088,1.19037,1.19051,4200000.0
2007-10-26 08:17:00,1.19032,1.19061,1.19032,1.19039,9200000.0
2007-10-26 08:18:00,1.19079,1.19079,1.19019,1.19071,14800000.0
2007-10-26 08:19:00,1.19084,1.19108,1.19066,1.19066,10800000.0
2007-10-26 08:20:00,1.19055,1.19085,1.1904,1.19055,9800000.0
2007-10-26 08:21:00,1.19063,1.19078,1.19045,1.19061,18200000.0
2007-10-26 08:22:00,1.191,1.191,1.1909,1.191,19600000.0
2007-10-26 08:23:00,1.1909,1.1909,1.19036,1.19048,19600000.0
2007-10-26 08:24:00,1.19005,1.19017,1.18974,1.18991,10400000.0
2007-10-26 08:25:00,1.18947,1.18981,1.18947,1.18981,6600000.0
2007-10-26 08:26:00,1.19021,1.19042,1.1901,1.19025,9000000.0
2007-10-26 08:27:00,1.19057,1.1909,1.19036,1.19049,14400000.0
2007-10-26 08:28:00,1.1905,1.19111,1.19034,1.19087,11200000.0
2007-10-26 08:29:00,1.19022,1.19036,1.18978,1.18978,25000000.0
2007-10-26 08:30:00,1.1894,1.19005,1.1894,1.1899,18000000.0
2007-10-26 08:31:00,1.18991,1.19033,1.18991,1.19033,7400000.0
2007-10-26 08:32:00,1.19095,1.19095,1.19053,1.19067,11000000.0
2007-10-26 08:33:00,1.1906,1.19067,1.19013,1.19013,23400000.0
2007-10-26 08:34:00,1.19008,1.19011,1.18987,1.19004,5600000.0
2007-10-26 08:35:00,1.18935,1.18992,1.18924,1.18963,11400000.0
2007-10-26 08:36:00,1.18982,1.18983,1.18952,1.18952,6800000.0
2007-10-26 08:37:00,1.18953,1.18969,1.1893,1.18948,9800000.0
2007-10-26 08:38:00,1.18938,1.18984,1.189,1.18984,27600000.0
2007-10-26 08:39:00,1.18945,1.18945,1.18905,1.18905,8400000.0
2007-10-26 08:40:00,1.18964,1.18986,1.18942,1.18956,13000000.0
2007-10-26 08:41:00,1.18978,1.18978,1.18936,1.18965,17000000.0
2007-10-26 08:42:00,1.18981,1.1899,1.18936,1.18936,26200000.0
2007-10-26 08:43:00,1.18968,1.18977,1.18934,1.18975,27800000.0
2007-10-26 08:44:00,1.1899,1.19,1.1896,1.18973,19400000.0
2007-10-26 08:45:00,1.19006,1.19012,1.18971,1.19006,13600000.0
2007-10-26 08:46:00,1.18976,1.18979,1.18928,1.18928,15400000.0
2007-10-26 08:47:00,1.18942,1.18989,1.18934,1.18934,11000000.0
2007-10-26 08:48:00,1.18949,1.18987,1.18937,1.18949,8800000.0
2007-10-26 08:49:00,1.18992,1.19017,1.1896,1.18977,11800000.0
2007-10-26 08:50:00,1.18944,1.19006,1.18944,1.18976,31400000.0
2007-10-26 08:51:00,1.18998,1.19036,1.18988,1.19036,60000000.0
2007-10-26 08:52:00,1.19064,1.19101,1.19029,1.19063,17000000.0
2007-10-26 08:53:00,1.1907,1.19136,1.19063,1.19063,8600000.0
2007-10-26 08:54:00,1.19071,1.19126,1.19071,1.19077,25200000.0
2007-10-26 08:55:00,1.19039,1.19091,1.19028,1.19058,29600000.0
2007-10-26 08:56:00,1.1906,1.19104,1.1906,1.19067,12200000.0
2007-10-26 08:57:00,1.19131,1.19152,1.19107,1.19107,18200000.0
2007-10-26 08:58:00,1.19104,1.19138,1.19064,1.191,28000000.0
2007-10-26 08:59:00,1.19121,1.19149,1.19118,1.19143,8200000.0
2007-10-26 09:00:00,1.1913,1.19142,1.19074,1.19076,133600000.0
2007-10-26 09:01:00,1.19129,1.19129,1.19084,1.19085,7400000.0
2007-10-26 09:02:00,1.19117,1.19129,1.1908,1.19125,12200000.0
2007-10-26 09:03:00,1.19099,1.19099,1.19042,1.19083,17400000.0
2007-10-26 09:04:00,1.1908,1.1908,1.19003,1.19047,25600000.0
2007-10-26 09:05:00,1.19042,1.19056,1.19008,1.19042,20600000.0
2007-10-26 09:06:00,1.1908,1.19106,1.19056,1.19071,13600000.0
2007-10-26 09:07:00,1.19099,1.1912,1.19062,1.1912,16200000.0
2007-10-26 09:08:00,1.19061,1.19093,1.19061,1.19071,9400000.0
2007-10-26 09:09:00,1.1907,1.19082,1.19067,1.19069,28800000.0
2007-10-26 09:10:00,1.19064,1.19085,1.19046,1.19046,9800000.0
2007-10-26 09:11:00,1.19035,1.19056,1.19015,1.19015,12400000.0
2007-10-26 09:12:00,1.19022,1.19051,1.19004,1.19051,22400000.0
2007-10-26 09:13:00,1.19075,1.19082,1.19058,1.19076,24200000.0
2007-10-26 09:14:00,1.19086,1.19111,1.19083,1.19111,6200000.0
2007-10-26 09:15:00,1.19101,1.19101,1.19074,1.191,20600000.0
2007-10-26 09:16:00,1.19132,1.19148,1.19109,1.19109,12800000.0
2007-10-26 09:17:00,1.19118,1.1915,1.19115,1.19146,9800000.0
2007-10-26 09:18:00,1.1916,1.19196,1.19132,1.19153,24600000.0
2007-10-26 09:19:00,1.1918,1.192,1.1916,1.1918,16800000.0
2007-10-26 09:20:00,1.19163,1.19163,1.19107,1.19159,16800000.0
2007-10-26 09:21:00,1.19155,1.19196,1.19155,1.19172,9800000.0
2007-10-26 09:22:00,1.19181,1.19203,1.19166,1.19186,12200000.0
2007-10-26 09:23:00,1.19167,1.1924,1.19167,1.1924,9800000.0
2007-10-26 09:24:00,1.19181,1.19198,1.19165,1.19167,16400000.0
2007-10-26 09:25:00,1.19161,1.19225,1.19161,1.19214,14800000.0
2007-10-26 09:26:00,1.19196,1.19233,1.1919,1.19198,10400000.0
2007-10-26 09:27:00,1.19188,1.19205,1.19145,1.19171,16400000.0
2007-10-26 09:28:00,1.19164,1.19187,1.19162,1.19165,16600000.0
2007-10-26 09:29:00,1.19183,1.19215,1.19178,1.19204,13800000.0
2007-10-26 09:30:00,1.19182,1.19182,1.19158,1.19158,20400000.0
2007-10-26 09:31:00,1.19181,1.19196,1.19171,1.19186,15600000.0
2007-10-26 09:32:00,1.19195,1.19222,1.19188,1.19216,15800000.0
2007-10-26 09:33:00,1.19205,1.19205,1.19195,1.19195,14000000.0
2007-10-26 09:34:00,1.19218,1.19251,1.19218,1.19234,19600000.0
2007-10-26 09:35:00,1.19223,1.19239,1.19212,1.19233,18200000.0
2007-10-26 09:36:00,1.19232,1.19271,1.19191,1.19191,13600000.0
2007-10-26 09:37:00,1.19205,1.19245,1.19198,1.19198,14400000.0
2007-10-26 09:38:00,1.19223,1.1927,1.19223,1.1927,19600000.0
2007-10-26 09:39:00,1.19248,1.19267,1.1923,1.19243,13400000.0
2007-10-26 09:40:00,1.1925,1.1926,1.1925,1.1926,16000000.0
2007-10-26 09:41:00,1.19232,1.19249,1.19226,1.19226,16000000.0
2007-10-26 09:42:00,1.19229,1.19285,1.19228,1.19285,8200000.0
2007-10-26 09:43:00,1.19289,1.19289,1.19232,1.19263,9800000.0
2007-10-26 09:44:00,1.19249,1.19271,1.19249,1.19255,12200000.0
2007-10-26 09:45:00,1.19246,1.19265,1.1921,1.19265,18000000.0
2007-10-26 09:46:00,1.1926,1.1926,1.19237,1.19256,18200000.0
2007-10-26 09:47:00,1.19253,1.19294,1.19245,1.19245,11600000.0
2007-10-26 09:48:00,1.19251,1.1928,1.19219,1.19249,25800000.0
2007-10-26 09:49:00,1.19255,1.193,1.19255,1.19264,10000000.0
2007-10-26 09:50:00,1.1927,1.19273,1.19235,1.19273,11000000.0
2007-10-26 09:51:00,1.19261,1.19261,1.19224,1.19251,14000000.0
2007-10-26 09:52:00,1.19284,1.19292,1.19284,1.19292,5000000.0
2007-10-26 09:53:00,1.19297,1.193,1.19257,1.19297,21400000.0
2007-10-26 09:54:00,1.1927,1.19285,1.19258,1.19273,11000000.0
2007-10-26 09:55:00,1.19303,1.19307,1.19255,1.19291,21800000.0
2007-10-26 09:56:00,1.19296,1.19296,1.19243,1.19243,28800000.0
2007-10-26 09:57:00,1.19268,1.19292,1.19263,1.19265,18000000.0
2007-10-26 09:58:00,1.19287,1.19306,1.1927,1.19297,14600000.0
2007-10-26 09:59:00,1.19312,1.19312,1.19236,1.19236,17400000.0
2007-10-26 10:00:00,1.19258,1.19317,1.19256,1.19272,21000000.0
2007-10-26 10:01:00,1.19288,1.19304,1.19267,1.19289,13800000.0
2007-10-26 10:02:00,1.19297,1.19297,1.19265,1.19266,15400000.0
2007-10-26 10:03:00,1.19245,1.19278,1.19216,1.19225,17600000.0
2007-10-26 10:04:00,1.1927,1.19291,1.19248,1.19254,16200000.0
2007-10-26 10:05:00,1.19254,1.19287,1.19248,1.19256,49600000.0
2007-10-26 10:06:00,1.19262,1.19321,1.19262,1.19266,17600000.0
2007-10-26 10:07:00,1.19281,1.19337,1.19281,1.19304,13200000.0
2007-10-26 10:08:00,1.19328,1.19328,1.19274,1.19296,10600000.0
2007-10-26 10:09:00,1.19315,1.19328,1.19295,1.19301,11600000.0
2007-10-26 10:10:00,1.19299,1.19337,1.19293,1.193,22800000.0
2007-10-26 10:11:00,1.19304,1.19362,1.19283,1.19311,23400000.0
2007-10-26 10:12:00,1.1934,1.1934,1.1929,1.1933,13800000.0
2007-10-26 10:13:00,1.19323,1.19367,1.19316,1.19367,13800000.0
2007-10-26 10:14:00,1.1935,1.19401,1.1935,1.19401,25200000.0
2007-10-26 10:15:00,1.19409,1.19409,1.19354,1.19387,22000000.0
2007-10-26 10:16:00,1.194,1.1942,1.1939,1.1941,15800000.0
2007-10-26 10:17:00,1.19364,1.19393,1.19364,1.19374,15800000.0
2007-10-26 10:18:00,1.19387,1.19429,1.1938,1.1938,11000000.0
2007-10-26 10:19:00,1.1938,1.19442,1.19362,1.19374,18800000.0
2007-10-26 10:20:00,1.19368,1.19409,1.19368,1.19409,19600000.0
2007-10-26 10:21:00,1.19414,1.19434,1.19388,1.19431,17000000.0
2007-10-26 10:22:00,1.19409,1.19413,1.19389,1.194,17600000.0
2007-10-26 10:23:00,1.19404,1.19421,1.19404,1.19418,15400000.0
2007-10-26 10:24:00,1.19407,1.19442,1.19378,1.19406,40400000.0
2007-10-26 10:25:00,1.19409,1.19454,1.19407,1.19443,18000000.0
2007-10-26 10:26:00,1.19429,1.19429,1.19393,1.19406,20000000.0
2007-10-26 10:27:00,1.19404,1.19435,1.19397,1.19412,25000000.0
2007-10-26 10:28:00,1.19397,1.19428,1.19397,1.19422,18600000.0
2007-10-26 10:29:00,1.19407,1.19426,1.19365,1.19426,20200000.0
2007-10-26 10:30:00,1.19433,1.19433,1.19369,1.19408,16000000.0
2007-10-26 10:31:00,1.19388,1.19443,1.19385,1.19443,21400000.0
2007-10-26 10:32:00,1.19406,1.19446,1.19394,1.19423,17800000.0
2007-10-26 10:33:00,1.19402,1.19419,1.19374,1.19419,17200000.0
2007-10-26 10:34:00,1.19381,1.19456,1.1935,1.19377,131600000.0
2007-10-26 10:35:00,1.19456,1.19456,1.19363,1.19371,15800000.0
2007-10-26 10:36:00,1.1945,1.1945,1.1944,1.1944,11400000.0
2007-10-26 10:37:00,1.19391,1.19422,1.19366,1.19366,11400000.0
2007-10-26 10:38:00,1.19361,1.19383,1.19341,1.1938,31000000.0
2007-10-26 10:39:00,1.19362,1.19397,1.19361,1.19361,18600000.0
2007-10-26 10:40:00,1.19364,1.19368,1.19317,1.19322,10400000.0
2007-10-26 10:41:00,1.19341,1.19368,1.19335,1.19335,22200000.0
2007-10-26 10:42:00,1.19362,1.19416,1.19352,1.19378,15200000.0
2007-10-26 10:43:00,1.19347,1.1935,1.19292,1.19292,15400000.0
2007-10-26 10:44:00,1.19318,1.19321,1.19283,1.19285,9400000.0
2007-10-26 10:45:00,1.19338,1.19341,1.19262,1.1929,19800000.0
2007-10-26 10:46:00,1.19272,1.19307,1.19271,1.19303,53200000.0
2007-10-26 10:47:00,1.19317,1.19317,1.19279,1.19293,17200000.0
2007-10-26 10:48:00,1.19304,1.19328,1.19301,1.1931,15000000.0
2007-10-26 10:49:00,1.19287,1.19287,1.19239,1.19283,23600000.0
2007-10-26 10:50:00,1.1931,1.1931,1.1929,1.1929,32800000.0
2007-10-26 10:51:00,1.19277,1.19306,1.19267,1.19306,32800000.0
2007-10-26 10:52:00,1.1927,1.19307,1.19232,1.19242,121600000.0
2007-10-26 10:53:00,1.19238,1.19271,1.19238,1.19239,13200000.0
2007-10-26 10:54:00,1.19289,1.19306,1.1927,1.1928,15200000.0
2007-10-26 10:55:00,1.19258,1.193,1.19233,1.19284,16600000.0
2007-10-26 10:56:00,1.19304,1.19304,1.19254,1.19269,11800000.0
2007-10-26 10:57:00,1.19245,1.19305,1.19245,1.19262,12000000.0
2007-10-26 10:58:00,1.19261,1.19268,1.19213,1.19268,16400000.0
2007-10-26 10:59:00,1.19279,1.19325,1.19279,1.19296,24400000.0
2007-10-26 11:00:00,1.1931,1.1931,1.19223,1.19223,11600000.0
2007-10-26 11:01:00,1.19241,1.19273,1.19241,1.19256,98400000.0
2007-10-26 11:02:00,1.19241,1.19246,1.19235,1.19235,8000000.0
2007-10-26 11:03:00,1.19257,1.19317,1.19255,1.19285,21800000.0
2007-10-26 11:04:00,1.19263,1.19305,1.19241,1.19256,17000000.0
2007-10-26 11:05:00,1.1926,1.1926,1.19232,1.19232,22400000.0
2007-10-26 11:06:00,1.19278,1.19306,1.19249,1.19249,21600000.0
2007-10-26 11:07:00,1.1928,1.1929,1.1927,1.1929,12600000.0
2007-10-26 11:08:00,1.19272,1.19304,1.19238,1.19259,12600000.0
2007-10-26 11:09:00,1.19249,1.19282,1.19223,1.19282,18000000.0
2007-10-26 11:10:00,1.19315,1.19335,1.19279,1.19291,16400000.0
2007-10-26 11:11:00,1.19302,1.19317,1.19299,1.19303,26400000.0
2007-10-26 11:12:00,1.19315,1.19341,1.19285,1.19313,19200000.0
2007-10-26 11:13:00,1.19289,1.19332,1.19278,1.19301,19600000.0
2007-10-26 11:14:00,1.19316,1.19333,1.19294,1.19314,13800000.0
2007-10-26 11:15:00,1.19317,1.19341,1.193,1.19341,23000000.0
2007-10-26 11:16:00,1.19331,1.19387,1.19313,1.19357,14400000.0
2007-10-26 11:17:00,1.19373,1.19407,1.19369,1.19376,44800000.0
2007-10-26 11:18:00,1.19343,1.19386,1.19341,1.19352,17800000.0
2007-10-26 11:19:00,1.19369,1.19369,1.19284,1.19305,19400000.0
2007-10-26 11:20:00,1.19308,1.19325,1.19298,1.19325,14000000.0
2007-10-26 11:21:00,1.19329,1.19329,1.19298,1.19298,6800000.0
2007-10-26 11:22:00,1.1936,1.1938,1.1935,1.1937,9600000.0
2007-10-26 11:23:00,1.19311,1.19365,1.19295,1.19295,9600000.0
2007-10-26 11:24:00,1.1937,1.1937,1.1935,1.1935,19400000.0
2007-10-26 11:25:00,1.19346,1.19346,1.19257,1.19267,19400000.0
2007-10-26 11:26:00,1.19268,1.19298,1.19241,1.19241,20400000.0
2007-10-26 11:27:00,1.19264,1.19264,1.19213,1.19213,24400000.0
2007-10-26 11:28:00,1.19254,1.19254,1.1921,1.19222,17200000.0
2007-10-26 11:29:00,1.19218,1.19273,1.19218,1.19233,17400000.0
2007-10-26 11:30:00,1.19238,1.1926,1.19227,1.19258,14400000.0
2007-10-26 11:31:00,1.1926,1.19278,1.19229,1.19278,9600000.0
2007-10-26 11:32:00,1.19287,1.19309,1.19249,1.19249,23200000.0
2007-10-26 11:33:00,1.19229,1.19263,1.19219,1.19228,17600000.0
2007-10-26 11:34:00,1.19242,1.19244,1.19221,1.19221,15800000.0
2007-10-26 11:35:00,1.19223,1.1924,1.1921,1.1924,16600000.0
2007-10-26 11:36:00,1.19215,1.19224,1.19174,1.19174,6200000.0
2007-10-26 11:37:00,1.19233,1.19313,1.19233,1.19261,25000000.0
2007-10-26 11:38:00,1.19254,1.19289,1.19244,1.19264,16000000.0
2007-10-26 11:39:00,1.19258,1.19259,1.19224,1.19244,12400000.0
2007-10-26 11:40:00,1.19261,1.19286,1.19248,1.19268,19400000.0
2007-10-26 11:41:00,1.19269,1.19288,1.19264,1.19265,25200000.0
2007-10-26 11:42:00,1.19259,1.19332,1.19259,1.19292,17000000.0
2007-10-26 11:43:00,1.19281,1.19317,1.19265,1.19301,25600000.0
2007-10-26 11:44:00,1.19279,1.19279,1.19236,1.19236,14200000.0
2007-10-26 11:45:00,1.19226,1.19281,1.19184,1.19281,23800000.0
2007-10-26 11:46:00,1.19253,1.19279,1.19234,1.19278,16800000.0
2007-10-26 11:47:00,1.19301,1.19375,1.19301,1.19375,12200000.0
2007-10-26 11:48:00,1.19303,1.19366,1.19303,1.19366,23400000.0
2007-10-26 11:49:00,1.19391,1.19458,1.19386,1.19406,17400000.0
2007-10-26 11:50:00,1.1939,1.19483,1.1939,1.19446,19800000.0
2007-10-26 11:51:00,1.19434,1.19434,1.19406,1.1941,84600000.0
2007-10-26 11:52:00,1.19397,1.19442,1.19388,1.19422,13600000.0
2007-10-26 11:53:00,1.19391,1.19448,1.19381,1.19448,23800000.0
2007-10-26 11:54:00,1.19436,1.19464,1.19422,1.19435,22400000.0
2007-10-26 11:55:00,1.19453,1.19453,1.19365,1.19367,19000000.0
2007-10-26 11:56:00,1.19368,1.19399,1.19347,1.19361,93800000.0
2007-10-26 11:57:00,1.19379,1.19438,1.19376,1.19376,13000000.0
2007-10-26 11:58:00,1.19349,1.19385,1.19349,1.19352,22000000.0
2007-10-26 11:59:00,1.19343,1.19358,1.19306,1.19336,113800000.0
2007-10-26 12:00:00,1.19331,1.19342,1.19325,1.19328,13800000.0
2007-10-26 12:01:00,1.19351,1.19389,1.19351,1.19372,15400000.0
2007-10-26 12:02:00,1.19385,1.194,1.19354,1.19371,10600000.0
2007-10-26 12:03:00,1.19351,1.19381,1.19341,1.19358,22800000.0
2007-10-26 12:04:00,1.19344,1.19379,1.19342,1.19362,6800000.0
2007-10-26 12:05:00,1.1935,1.19361,1.19303,1.19359,20200000.0
2007-10-26 12:06:00,1.19332,1.19376,1.19332,1.19376,8800000.0
2007-10-26 12:07:00,1.19414,1.19414,1.19348,1.1935,13000000.0
2007-10-26 12:08:00,1.1934,1.19364,1.19332,1.19357,11000000.0
2007-10-26 12:09:00,1.19382,1.19399,1.19342,1.19399,26600000.0
2007-10-26 12:10:00,1.194,1.1941,1.1939,1.1939,21800000.0
2007-10-26 12:11:00,1.19371,1.19414,1.19371,1.19375,21800000.0
2007-10-26 12:12:00,1.19307,1.1934,1.19307,1.19328,9800000.0
2007-10-26 12:13:00,1.19314,1.19325,1.19299,1.19325,12400000.0
2007-10-26 12:14:00,1.19327,1.19364,1.19277,1.19324,17600000.0
2007-10-26 12:15:00,1.19322,1.19349,1.19304,1.19341,81400000.0
2007-10-26 12:16:00,1.19315,1.19343,1.19299,1.19303,34600000.0
2007-10-26 12:17:00,1.19306,1.19333,1.19295,1.19295,11600000.0
2007-10-26 12:18:00,1.19278,1.1932,1.19278,1.1932,6800000.0
2007-10-26 12:19:00,1.19298,1.19326,1.19282,1.19326,12200000.0
2007-10-26 12:20:00,1.193,1.19324,1.19287,1.19294,14400000.0
2007-10-26 12:21:00,1.19286,1.19289,1.19272,1.19272,6200000.0
2007-10-26 12:22:00,1.19284,1.1931,1.19284,1.19304,11400000.0
2007-10-26 12:23:00,1.19323,1.19323,1.19288,1.19288,15600000.0
2007-10-26 12:24:00,1.1929,1.19303,1.19276,1.19285,11800000.0
2007-10-26 12:25:00,1.1929,1.19305,1.19257,1.19287,13800000.0
2007-10-26 12:26:00,1.19313,1.1934,1.19293,1.19317,93000000.0
2007-10-26 12:27:00,1.19301,1.19401,1.19301,1.19401,12800000.0
2007-10-26 12:28:00,1.19427,1.19451,1.19421,1.19436,19400000.0
2007-10-26 12:29:00,1.19465,1.19467,1.19439,1.19456,7000000.0
2007-10-26 12:30:00,1.19478,1.19478,1.19442,1.19468,14000000.0
2007-10-26 12:31:00,1.19404,1.19436,1.19401,1.19401,7400000.0
2007-10-26 12:32:00,1.19418,1.19421,1.19402,1.19402,11000000.0
2007-10-26 12:33:00,1.19397,1.19419,1.19387,1.19398,25800000.0
2007-10-26 12:34:00,1.19403,1.19444,1.19381,1.19432,9400000.0
2007-10-26 12:35:00,1.19446,1.19451,1.19401,1.19415,9000000.0
2007-10-26 12:36:00,1.19357,1.19433,1.19357,1.19424,12200000.0
2007-10-26 12:37:00,1.19419,1.19461,1.19398,1.19418,19800000.0
2007-10-26 12:38:00,1.19416,1.19447,1.19396,1.19447,17400000.0
2007-10-26 12:39:00,1.19395,1.19433,1.19395,1.19433,8800000.0
2007-10-26 12:40:00,1.19421,1.19425,1.19402,1.19402,10200000.0
2007-10-26 12:41:00,1.19384,1.19403,1.1937,1.1937,17800000.0
2007-10-26 12:42:00,1.19392,1.19417,1.19372,1.19405,17000000.0
2007-10-26 12:43:00,1.19445,1.19473,1.19397,1.19397,12000000.0
2007-10-26 12:45:00,1.19456,1.19456,1.19412,1.19438,17400000.0
2007-10-26 12:46:00,1.19421,1.19421,1.19396,1.19399,80200000.0
2007-10-26 12:47:00,1.19415,1.19445,1.19365,1.19405,17000000.0
2007-10-26 12:48:00,1.19445,1.19452,1.19418,1.19432,18200000.0
2007-10-26 12:49:00,1.19462,1.19462,1.19378,1.19386,19400000.0
2007-10-26 12:50:00,1.19395,1.19425,1.19395,1.19403,19000000.0
2007-10-26 12:51:00,1.1941,1.19425,1.19402,1.19417,9000000.0
2007-10-26 12:52:00,1.1941,1.19442,1.1941,1.19419,12200000.0
2007-10-26 12:53:00,1.1947,1.1947,1.1947,1.1947,16800000.0
2007-10-26 12:54:00,1.19428,1.19453,1.19404,1.19406,16800000.0
2007-10-26 12:55:00,1.19399,1.19421,1.19389,1.19402,14200000.0
2007-10-26 12:56:00,1.1941,1.19444,1.1941,1.19416,17800000.0
2007-10-26 12:57:00,1.19419,1.19444,1.19402,1.19406,11800000.0
2007-10-26 12:58:00,1.19404,1.19428,1.19395,1.19406,13400000.0
2007-10-26 12:59:00,1.19389,1.19441,1.19386,1.19389,22400000.0
2007-10-26 13:00:00,1.19392,1.1942,1.19366,1.19382,21600000.0
2007-10-26 13:01:00,1.1943,1.1943,1.1942,1.1942,13400000.0
2007-10-26 13:02:00,1.19391,1.19393,1.19347,1.19366,13400000.0
2007-10-26 13:03:00,1.19341,1.19375,1.19341,1.19359,12800000.0
2007-10-26 13:04:00,1.19396,1.19433,1.19389,1.19423,11400000.0
2007-10-26 13:05:00,1.19341,1.19352,1.1931,1.19337,21800000.0
2007-10-26 13:06:00,1.19329,1.19358,1.19329,1.19347,20200000.0
2007-10-26 13:07:00,1.19396,1.19396,1.19328,1.19328,21400000.0
2007-10-26 13:08:00,1.19326,1.19337,1.19312,1.19314,16200000.0
2007-10-26 13:09:00,1.19326,1.19378,1.19298,1.19378,26600000.0
2007-10-26 13:10:00,1.19342,1.1938,1.19342,1.19359,26800000.0
2007-10-26 13:11:00,1.19364,1.19389,1.19351,1.19376,12000000.0
2007-10-26 13:12:00,1.19348,1.19381,1.19328,1.19349,15600000.0
2007-10-26 13:13:00,1.19354,1.19375,1.19352,1.19359,14600000.0
2007-10-26 13:14:00,1.1937,1.19385,1.19354,1.19379,10800000.0
2007-10-26 13:15:00,1.1937,1.19375,1.1937,1.19375,5600000.0
2007-10-26 13:16:00,1.1938,1.19419,1.19362,1.19384,10400000.0
2007-10-26 13:17:00,1.19376,1.19376,1.19344,1.1935,13800000.0
2007-10-26 13:18:00,1.19368,1.19372,1.1932,1.19359,97000000.0
2007-10-26 13:19:00,1.19392,1.19392,1.19308,1.19318,20000000.0
2007-10-26 13:20:00,1.1937,1.1937,1.19331,1.19344,19600000.0
2007-10-26 13:21:00,1.1934,1.19377,1.19312,1.19336,18800000.0
2007-10-26 13:22:00,1.19357,1.19357,1.1931,1.19329,24000000.0
2007-10-26 13:23:00,1.19332,1.19338,1.1932,1.1932,9000000.0
2007-10-26 13:24:00,1.19293,1.19356,1.19293,1.19353,11600000.0
2007-10-26 13:25:00,1.19373,1.19419,1.19355,1.19419,13600000.0
2007-10-26 13:26:00,1.19444,1.19444,1.19379,1.19391,20000000.0
2007-10-26 13:27:00,1.19367,1.19426,1.19367,1.19411,23800000.0
2007-10-26 13:28:00,1.1943,1.1945,1.1943,1.19444,14800000.0
2007-10-26 13:29:00,1.19414,1.19422,1.19407,1.19416,7400000.0
2007-10-26 13:30:00,1.19465,1.19489,1.19429,1.19439,22400000.0
2007-10-26 13:31:00,1.1946,1.1946,1.19414,1.19459,7400000.0
2007-10-26 13:32:00,1.19425,1.19489,1.19425,1.19442,10000000.0
2007-10-26 13:33:00,1.19463,1.19522,1.19463,1.1949,8600000.0
2007-10-26 13:34:00,1.19484,1.19484,1.1942,1.1943,24600000.0
2007-10-26 13:35:00,1.19379,1.19466,1.19379,1.19432,18800000.0
2007-10-26 13:36:00,1.19423,1.19453,1.1939,1.19444,15200000.0
2007-10-26 13:37:00,1.19481,1.19521,1.19462,1.19515,18800000.0
2007-10-26 13:38:00,1.19503,1.19508,1.19469,1.19472,14200000.0
2007-10-26 13:39:00,1.19466,1.19508,1.19459,1.19459,39200000.0
2007-10-26 13:40:00,1.19466,1.19466,1.19426,1.19451,35400000.0
2007-10-26 13:41:00,1.19417,1.19435,1.19409,1.19409,14000000.0
2007-10-26 13:42:00,1.1945,1.1948,1.1945,1.1947,13200000.0
2007-10-26 13:43:00,1.19464,1.19535,1.1946,1.19492,13200000.0
2007-10-26 13:44:00,1.19499,1.19499,1.1944,1.19476,13000000.0
2007-10-26 13:45:00,1.19483,1.19495,1.19462,1.19462,12800000.0
2007-10-26 13:46:00,1.19456,1.19494,1.19415,1.1947,28000000.0
2007-10-26 13:47:00,1.19439,1.19468,1.19408,1.19435,20600000.0
2007-10-26 13:48:00,1.1944,1.1944,1.19381,1.19414,11800000.0
2007-10-26 13:49:00,1.19423,1.19429,1.19398,1.19414,20000000.0
2007-10-26 13:50:00,1.19389,1.19438,1.19389,1.19402,10600000.0
2007-10-26 13:51:00,1.19442,1.19442,1.19377,1.19394,18200000.0
2007-10-26 13:52:00,1.19384,1.1942,1.1937,1.1942,19400000.0
2007-10-26 13:53:00,1.19403,1.19441,1.19397,1.19402,8400000.0
2007-10-26 13:54:00,1.19375,1.19443,1.19372,1.19372,22400000.0
2007-10-26 13:55:00,1.19392,1.19432,1.19357,1.1937,18400000.0
2007-10-26 13:56:00,1.19423,1.19429,1.19392,1.19401,15000000.0
2007-10-26 13:57:00,1.1942,1.1944,1.1942,1.1943,11000000.0
2007-10-26 13:58:00,1.19374,1.19404,1.19329,1.19386,11000000.0
2007-10-26 13:59:00,1.194,1.19425,1.1938,1.1938,29600000.0
2007-10-26 14:00:00,1.194,1.1941,1.19377,1.19405,22600000.0
2007-10-26 14:01:00,1.19398,1.1943,1.1938,1.19428,25400000.0
2007-10-26 14:02:00,1.19423,1.19443,1.19408,1.19413,7800000.0
2007-10-26 14:03:00,1.1939,1.19415,1.19377,1.19405,27400000.0
2007-10-26 14:04:00,1.19381,1.19457,1.19381,1.19396,33800000.0
2007-10-26 14:05:00,1.19429,1.19439,1.19403,1.1943,11000000.0
2007-10-26 14:06:00,1.19432,1.19451,1.19429,1.19429,8800000.0
2007-10-26 14:07:00,1.19467,1.19467,1.19437,1.19458,10000000.0
2007-10-26 14:08:00,1.19439,1.19445,1.19414,1.19414,21000000.0
2007-10-26 14:09:00,1.19457,1.19459,1.19392,1.19414,19400000.0
2007-10-26 14:10:00,1.19466,1.19466,1.19386,1.19427,17400000.0
2007-10-26 14:11:00,1.1942,1.19429,1.19388,1.19388,18800000.0
2007-10-26 14:12:00,1.19364,1.19409,1.19364,1.19409,24600000.0
2007-10-26 14:13:00,1.19361,1.19391,1.19316,1.19316,18000000.0
2007-10-26 14:14:00,1.1936,1.19396,1.1935,1.19352,25800000.0
2007-10-26 14:15:00,1.19375,1.1941,1.1936,1.19381,12400000.0
2007-10-26 14:16:00,1.19361,1.19393,1.1936,1.19388,13600000.0
2007-10-26 14:17:00,1.19392,1.19407,1.19343,1.19344,12000000.0
2007-10-26 14:18:00,1.19353,1.19356,1.19337,1.19337,6800000.0
2007-10-26 14:19:00,1.19343,1.19375,1.1928,1.1928,28800000.0
2007-10-26 14:20:00,1.19288,1.19342,1.19262,1.19342,11600000.0
2007-10-26 14:21:00,1.1935,1.1935,1.19302,1.19329,24600000.0
2007-10-26 14:22:00,1.19329,1.19329,1.19249,1.19272,16400000.0
2007-10-26 14:23:00,1.19287,1.19317,1.19261,1.19261,21000000.0
2007-10-26 14:24:00,1.19214,1.19258,1.1921,1.19258,14000000.0
2007-10-26 14:25:00,1.19224,1.19239,1.19216,1.19231,11200000.0
2007-10-26 14:26:00,1.19249,1.19268,1.19245,1.19268,15000000.0
2007-10-26 14:27:00,1.1931,1.1931,1.19237,1.19278,25400000.0
2007-10-26 14:28:00,1.19271,1.19323,1.19229,1.19229,14800000.0
2007-10-26 14:29:00,1.19255,1.19273,1.19237,1.19239,29000000.0
2007-10-26 14:30:00,1.19265,1.19303,1.19258,1.19303,19200000.0
2007-10-26 14:31:00,1.19253,1.19289,1.1925,1.19258,77000000.0
2007-10-26 14:32:00,1.19241,1.1925,1.19218,1.19223,10400000.0
2007-10-26 14:33:00,1.19248,1.19268,1.19231,1.19258,10600000.0
2007-10-26 14:34:00,1.19225,1.19289,1.19225,1.19227,13800000.0
2007-10-26 14:35:00,1.19238,1.19253,1.19235,1.1924,9400000.0
2007-10-26 14:36:00,1.19251,1.19268,1.19238,1.19268,20800000.0
2007-10-26 14:37:00,1.19297,1.19297,1.19226,1.19253,15000000.0
2007-10-26 14:38:00,1.19286,1.19293,1.19242,1.19267,16000000.0
2007-10-26 14:39:00,1.19266,1.19288,1.19262,1.19262,24400000.0
2007-10-26 14:40:00,1.1926,1.19288,1.1924,1.19285,10000000.0
2007-10-26 14:41:00,1.19314,1.19315,1.19266,1.19276,15200000.0
2007-10-26 14:42:00,1.19284,1.19326,1.19254,1.19306,13000000.0
2007-10-26 14:43:00,1.19302,1.19338,1.19279,1.19279,27600000.0
2007-10-26 14:44:00,1.1926,1.19313,1.19252,1.1926,15200000.0
2007-10-26 14:45:00,1.19296,1.19296,1.19224,1.19224,11200000.0
2007-10-26 14:46:00,1.1924,1.19284,1.19232,1.1925,27600000.0
2007-10-26 14:48:00,1.19244,1.19265,1.19244,1.19258,12000000.0
2007-10-26 14:49:00,1.1923,1.19301,1.19227,1.19256,16200000.0
2007-10-26 14:50:00,1.1929,1.193,1.19272,1.19293,7400000.0
2007-10-26 14:51:00,1.1927,1.19344,1.19263,1.19265,89800000.0
2007-10-26 14:52:00,1.19245,1.19311,1.19245,1.19279,10800000.0
2007-10-26 14:53:00,1.19295,1.193,1.1927,1.19273,12800000.0
2007-10-26 14:54:00,1.19276,1.19292,1.19238,1.19292,19200000.0
2007-10-26 14:55:00,1.19266,1.19291,1.19247,1.19254,16600000.0
2007-10-26 14:56:00,1.1927,1.1928,1.19239,1.19274,8800000.0
2007-10-26 14:57:00,1.1924,1.19262,1.19238,1.19243,18400000.0
2007-10-26 14:58:00,1.19254,1.19298,1.19234,1.19292,12800000.0
2007-10-26 14:59:00,1.19267,1.19267,1.19245,1.19245,21200000.0
2007-10-26 15:00:00,1.19239,1.19264,1.19225,1.19249,22400000.0
2007-10-26 15:01:00,1.19247,1.19297,1.19247,1.19283,20200000.0
2007-10-26 15:02:00,1.19289,1.19311,1.19261,1.19261,15000000.0
2007-10-26 15:03:00,1.19278,1.19278,1.19261,1.19261,6200000.0
2007-10-26 15:04:00,1.19284,1.19328,1.19284,1.19303,11800000.0
2007-10-26 15:05:00,1.19308,1.19346,1.19295,1.19295,17400000.0
2007-10-26 15:06:00,1.19302,1.19349,1.19302,1.19327,18000000.0
2007-10-26 15:07:00,1.19318,1.19337,1.19313,1.19331,18200000.0
2007-10-26 15:08:00,1.19305,1.19372,1.193,1.19319,25000000.0
2007-10-26 15:09:00,1.19379,1.19385,1.19329,1.19379,14600000.0
2007-10-26 15:10:00,1.1939,1.1939,1.1936,1.1937,16800000.0
2007-10-26 15:11:00,1.19334,1.19382,1.19314,1.19382,16800000.0
2007-10-26 15:12:00,1.19402,1.19402,1.19342,1.19353,18600000.0
2007-10-26 15:13:00,1.19385,1.1939,1.19356,1.19381,10000000.0
2007-10-26 15:14:00,1.19372,1.19385,1.19361,1.19374,9000000.0
2007-10-26 15:15:00,1.19375,1.19376,1.19343,1.19366,12400000.0
2007-10-26 15:16:00,1.1933,1.19361,1.1933,1.19358,7400000.0
2007-10-26 15:17:00,1.19369,1.19395,1.19322,1.19395,8800000.0
2007-10-26 15:18:00,1.1942,1.19427,1.19366,1.19427,12800000.0
2007-10-26 15:19:00,1.19421,1.19421,1.19377,1.19406,29800000.0
2007-10-26 15:20:00,1.1938,1.19409,1.19364,1.19366,23400000.0
2007-10-26 15:21:00,1.19409,1.19434,1.19392,1.19408,23200000.0
2007-10-26 15:22:00,1.19404,1.19404,1.19381,1.19388,19000000.0
2007-10-26 15:23:00,1.19383,1.1943,1.19383,1.19413,10000000.0
2007-10-26 15:24:00,1.19395,1.19435,1.19394,1.19411,15000000.0
2007-10-26 15:25:00,1.19413,1.1942,1.19393,1.19401,11200000.0
2007-10-26 15:26:00,1.19394,1.19444,1.1939,1.19401,10400000.0
2007-10-26 15:27:00,1.19402,1.19431,1.1939,1.1941,120600000.0
2007-10-26 15:28:00,1.19384,1.19384,1.19311,1.19311,11800000.0
2007-10-26 15:29:00,1.19352,1.19382,1.19343,1.19371,23200000.0
2007-10-26 15:30:00,1.19383,1.19408,1.19368,1.19371,16000000.0
2007-10-26 15:31:00,1.1938,1.1941,1.1935,1.1938,15800000.0
2007-10-26 15:32:00,1.19391,1.1941,1.19358,1.1941,15800000.0
2007-10-26 15:33:00,1.19371,1.194,1.19366,1.19389,18400000.0
2007-10-26 15:34:00,1.194,1.1942,1.1939,1.194,11800000.0
2007-10-26 15:35:00,1.19405,1.19405,1.19324,1.19329,11800000.0
2007-10-26 15:36:00,1.19357,1.19388,1.19334,1.19388,16800000.0
2007-10-26 15:37:00,1.1941,1.1941,1.1938,1.19396,15600000.0
2007-10-26 15:38:00,1.19387,1.19407,1.19345,1.19407,18400000.0
2007-10-26 15:39:00,1.19408,1.19427,1.19401,1.19415,12200000.0
2007-10-26 15:40:00,1.19424,1.19447,1.19423,1.19436,14600000.0
2007-10-26 15:41:00,1.19429,1.19442,1.19421,1.19441,18200000.0
2007-10-26 15:42:00,1.1941,1.19451,1.19395,1.19444,13600000.0
2007-10-26 15:43:00,1.19425,1.19469,1.19424,1.19432,12600000.0
2007-10-26 15:44:00,1.19405,1.19452,1.19392,1.19444,15400000.0
2007-10-26 15:45:00,1.19427,1.19449,1.19376,1.19376,11600000.0
2007-10-26 15:46:00,1.19399,1.19455,1.19399,1.19455,9800000.0
2007-10-26 15:47:00,1.19504,1.19504,1.19436,1.19469,22400000.0
2007-10-26 15:48:00,1.19442,1.19471,1.19436,1.19471,9400000.0
2007-10-26 15:49:00,1.19533,1.1954,1.19485,1.19494,30600000.0
2007-10-26 15:50:00,1.19486,1.1952,1.19485,1.19496,15400000.0
2007-10-26 15:51:00,1.19477,1.19524,1.19472,1.19524,19800000.0
2007-10-26 15:52:00,1.19452,1.19502,1.19452,1.19502,22800000.0
2007-10-26 15:53:00,1.19509,1.19509,1.19463,1.19491,20000000.0
2007-10-26 15:54:00,1.19491,1.19497,1.19435,1.1945,18800000.0
2007-10-26 15:55:00,1.19432,1.19506,1.19417,1.19441,15400000.0
2007-10-26 15:56:00,1.19424,1.19474,1.19399,1.19417,21400000.0
2007-10-26 15:57:00,1.19406,1.19406,1.19336,1.19377,8400000.0
2007-10-26 15:58:00,1.19381,1.19397,1.19344,1.19372,21600000.0
2007-10-26 15:59:00,1.1937,1.19389,1.19354,1.19354,14000000.0
2007-10-26 16:00:00,1.19395,1.19428,1.19353,1.19404,18600000.0
2007-10-26 16:01:00,1.19355,1.19386,1.19352,1.19362,14800000.0
2007-10-26 16:02:00,1.19395,1.19409,1.19357,1.19408,24800000.0
2007-10-26 16:03:00,1.19417,1.19417,1.19385,1.19385,18200000.0
2007-10-26 16:04:00,1.1937,1.19421,1.19366,1.19412,24400000.0
2007-10-26 16:05:00,1.19401,1.1944,1.1937,1.1944,13200000.0
2007-10-26 16:06:00,1.19378,1.19399,1.19356,1.19391,15400000.0
2007-10-26 16:07:00,1.19404,1.19404,1.19362,1.19393,22400000.0
2007-10-26 16:08:00,1.19399,1.19399,1.19332,1.19347,22000000.0
2007-10-26 16:09:00,1.19362,1.19402,1.19353,1.19397,21600000.0
2007-10-26 16:10:00,1.19383,1.19383,1.19352,1.19365,12800000.0
2007-10-26 16:11:00,1.19372,1.19404,1.19342,1.19343,12400000.0
2007-10-26 16:12:00,1.19369,1.1937,1.19345,1.19345,4200000.0
2007-10-26 16:13:00,1.19385,1.19404,1.1934,1.1934,18400000.0
2007-10-26 16:14:00,1.19333,1.19333,1.19308,1.19318,12400000.0
2007-10-26 16:15:00,1.19327,1.19407,1.19319,1.19407,16000000.0
2007-10-26 16:16:00,1.19436,1.19436,1.19388,1.19421,22200000.0
2007-10-26 16:17:00,1.19455,1.19496,1.19445,1.19466,16000000.0
2007-10-26 16:18:00,1.19473,1.19499,1.19464,1.19489,16600000.0
2007-10-26 16:19:00,1.19454,1.19467,1.19437,1.19438,16400000.0
2007-10-26 16:20:00,1.19488,1.19488,1.19449,1.19458,10000000.0
2007-10-26 16:21:00,1.19487,1.19487,1.19405,1.19447,20800000.0
2007-10-26 16:22:00,1.19488,1.19488,1.1947,1.1947,10400000.0
2007-10-26 16:23:00,1.19473,1.19527,1.19473,1.19527,4800000.0
2007-10-26 16:24:00,1.19465,1.19513,1.19458,1.19513,20800000.0
2007-10-26 16:25:00,1.19498,1.19525,1.19487,1.19525,22200000.0
2007-10-26 16:26:00,1.19472,1.19499,1.19451,1.19466,18000000.0
2007-10-26 16:27:00,1.19471,1.19493,1.19469,1.19493,27600000.0
2007-10-26 16:28:00,1.19515,1.19529,1.19489,1.19496,9600000.0
2007-10-26 16:29:00,1.1951,1.1954,1.1951,1.1952,10000000.0
2007-10-26 16:30:00,1.1953,1.1954,1.1952,1.1953,10000000.0
2007-10-26 16:31:00,1.19454,1.19505,1.19454,1.19487,10000000.0
2007-10-26 16:32:00,1.19456,1.19456,1.19426,1.19427,12400000.0
2007-10-26 16:33:00,1.19394,1.19435,1.19394,1.19435,15600000.0
2007-10-26 16:34:00,1.19448,1.19461,1.19413,1.19461,22400000.0
2007-10-26 16:35:00,1.19483,1.19483,1.19443,1.19443,17200000.0
2007-10-26 16:36:00,1.19449,1.19481,1.19434,1.19481,15400000.0
2007-10-26 16:37:00,1.19441,1.19488,1.19439,1.19465,10000000.0
2007-10-26 16:38:00,1.19443,1.19486,1.19443,1.19472,11800000.0
2007-10-26 16:39:00,1.19447,1.19464,1.19447,1.19448,22800000.0
2007-10-26 16:40:00,1.19474,1.19509,1.19442,1.19509,14400000.0
2007-10-26 16:41:00,1.19466,1.19475,1.19458,1.19458,8200000.0
2007-10-26 16:42:00,1.19494,1.19515,1.19478,1.19478,11200000.0
2007-10-26 16:43:00,1.19485,1.19508,1.19481,1.19481,14600000.0
2007-10-26 16:44:00,1.19505,1.19535,1.19505,1.19524,21400000.0
2007-10-26 16:45:00,1.19522,1.19543,1.19511,1.19522,17800000.0
2007-10-26 16:46:00,1.19506,1.19539,1.19463,1.19499,17600000.0
2007-10-26 16:47:00,1.19506,1.19538,1.19496,1.19502,19600000.0
2007-10-26 16:48:00,1.19523,1.19577,1.19491,1.19491,16400000.0
2007-10-26 16:49:00,1.19511,1.19552,1.19479,1.19479,18200000.0
2007-10-26 16:50:00,1.19461,1.19515,1.19461,1.19488,26000000.0
2007-10-26 16:51:00,1.19512,1.19545,1.19493,1.19494,21800000.0
2007-10-26 16:52:00,1.19522,1.19566,1.19474,1.19493,13600000.0
2007-10-26 16:53:00,1.19505,1.19547,1.19491,1.19529,13200000.0
2007-10-26 16:54:00,1.19497,1.19521,1.19492,1.1952,23200000.0
2007-10-26 16:55:00,1.19534,1.19534,1.19469,1.19469,24400000.0
2007-10-26 16:56:00,1.19479,1.19512,1.19467,1.19502,11800000.0
2007-10-26 16:57:00,1.19529,1.19545,1.19492,1.1953,12400000.0
2007-10-26 16:58:00,1.19529,1.19541,1.19486,1.19486,7600000.0
2007-10-26 16:59:00,1.19516,1.19524,1.19484,1.19514,18400000.0
2007-10-26 17:00:00,1.19502,1.19559,1.19494,1.1952,20000000.0
2007-10-26 17:01:00,1.19516,1.19554,1.19476,1.1953,15800000.0
2007-10-26 17:02:00,1.19525,1.19574,1.19513,1.19517,17200000.0
2007-10-26 17:03:00,1.19536,1.19536,1.19518,1.19532,7400000.0
2007-10-26 17:04:00,1.19516,1.19547,1.19499,1.195,14200000.0
2007-10-26 17:05:00,1.19544,1.19573,1.19519,1.19522,24200000.0
2007-10-26 17:06:00,1.19541,1.19565,1.19523,1.19539,17600000.0
2007-10-26 17:07:00,1.1954,1.19572,1.19525,1.19546,30000000.0
2007-10-26 17:08:00,1.19535,1.19589,1.19535,1.19589,13800000.0
2007-10-26 17:09:00,1.19584,1.19584,1.19565,1.19579,13400000.0
2007-10-26 17:10:00,1.19569,1.19596,1.19546,1.19562,21800000.0
2007-10-26 17:11:00,1.19594,1.19594,1.1953,1.19594,14200000.0
2007-10-26 17:12:00,1.19516,1.1957,1.19497,1.19542,12000000.0
2007-10-26 17:13:00,1.1958,1.19586,1.1953,1.19559,9600000.0
2007-10-26 17:14:00,1.19571,1.19603,1.19568,1.19592,18800000.0
2007-10-26 17:15:00,1.19591,1.19594,1.19557,1.19594,20200000.0
2007-10-26 17:16:00,1.19555,1.19604,1.19555,1.19604,25600000.0
2007-10-26 17:17:00,1.19623,1.19638,1.19587,1.19587,11200000.0
2007-10-26 17:18:00,1.19586,1.19612,1.1958,1.19587,14000000.0
2007-10-26 17:19:00,1.19568,1.19633,1.19568,1.19612,20400000.0
2007-10-26 17:20:00,1.19591,1.19652,1.19586,1.19619,10800000.0
2007-10-26 17:21:00,1.196,1.19629,1.19557,1.19629,10800000.0
2007-10-26 17:22:00,1.19613,1.19643,1.19606,1.1962,15400000.0
2007-10-26 17:23:00,1.19629,1.19656,1.1962,1.19629,17200000.0
2007-10-26 17:24:00,1.19574,1.19574,1.1953,1.19565,13600000.0
2007-10-26 17:25:00,1.19595,1.19638,1.19574,1.19574,10800000.0
2007-10-26 17:26:00,1.19587,1.1962,1.19559,1.19559,30800000.0
2007-10-26 17:27:00,1.19595,1.19637,1.19595,1.1962,18600000.0
2007-10-26 17:28:00,1.19632,1.19639,1.19605,1.1963,9400000.0
2007-10-26 17:29:00,1.19633,1.19654,1.19601,1.19631,25000000.0
2007-10-26 17:30:00,1.19583,1.19645,1.19578,1.19583,14600000.0
2007-10-26 17:31:00,1.1961,1.1963,1.1961,1.1961,21000000.0
2007-10-26 17:32:00,1.1958,1.19639,1.19523,1.19639,21000000.0
2007-10-26 17:33:00,1.1959,1.19607,1.19566,1.19589,13000000.0
2007-10-26 17:34:00,1.19541,1.19569,1.19518,1.19551,11200000.0
2007-10-26 17:35:00,1.19551,1.19568,1.19523,1.1953,16000000.0
2007-10-26 17:36:00,1.19546,1.19562,1.19499,1.19499,19000000.0
2007-10-26 17:38:00,1.19511,1.1957,1.19511,1.19537,7600000.0
2007-10-26 17:39:00,1.19561,1.1959,1.19539,1.19555,23600000.0
2007-10-26 17:40:00,1.1956,1.19585,1.19531,1.19531,11600000.0
2007-10-26 17:41:00,1.1951,1.19543,1.19476,1.19543,16600000.0
2007-10-26 17:42:00,1.19545,1.19545,1.19486,1.19486,11600000.0
2007-10-26 17:43:00,1.19527,1.19553,1.19506,1.19512,30000000.0
2007-10-26 17:44:00,1.19553,1.19562,1.19506,1.19545,13000000.0
2007-10-26 17:45:00,1.19528,1.19555,1.19469,1.19541,23400000.0
2007-10-26 17:46:00,1.19577,1.19604,1.19561,1.19584,9400000.0
2007-10-26 17:47:00,1.1955,1.19569,1.1954,1.19566,28400000.0
2007-10-26 17:48:00,1.19568,1.19575,1.19555,1.19555,27000000.0
2007-10-26 17:49:00,1.19605,1.19637,1.19573,1.19637,15800000.0
2007-10-26 17:50:00,1.1961,1.19645,1.1961,1.1964,10600000.0
2007-10-26 17:51:00,1.19648,1.19648,1.19615,1.19624,8600000.0
2007-10-26 17:52:00,1.19621,1.19655,1.19609,1.19632,18800000.0
2007-10-26 17:53:00,1.19632,1.19676,1.19601,1.19641,15800000.0
2007-10-26 17:54:00,1.19643,1.19675,1.19636,1.19675,16400000.0
2007-10-26 17:55:00,1.19678,1.19712,1.19645,1.19645,12400000.0
2007-10-26 17:56:00,1.1966,1.19683,1.19638,1.19669,15200000.0
2007-10-26 17:57:00,1.19655,1.19693,1.19612,1.19689,15800000.0
2007-10-26 17:58:00,1.19661,1.19685,1.19633,1.19675,15600000.0
2007-10-26 17:59:00,1.19677,1.19714,1.19667,1.19709,21800000.0
2007-10-26 18:00:00,1.19692,1.19705,1.19675,1.19693,13200000.0
2007-10-26 18:01:00,1.19701,1.19701,1.19674,1.19674,6800000.0
2007-10-26 18:02:00,1.19674,1.1971,1.19636,1.19665,14800000.0
2007-10-26 18:03:00,1.19662,1.19681,1.19627,1.19627,16200000.0
2007-10-26 18:04:00,1.19593,1.19645,1.19593,1.19631,13400000.0
2007-10-26 18:05:00,1.19688,1.19707,1.19653,1.19653,14400000.0
2007-10-26 18:06:00,1.19703,1.19703,1.1962,1.19662,21400000.0
2007-10-26 18:07:00,1.19655,1.19655,1.19609,1.19647,18600000.0
2007-10-26 18:08:00,1.19643,1.19675,1.19643,1.19671,24600000.0
2007-10-26 18:09:00,1.19697,1.19753,1.19697,1.1971,13800000.0
2007-10-26 18:10:00,1.19731,1.19745,1.19699,1.19699,17200000.0
2007-10-26 18:11:00,1.19708,1.1975,1.19708,1.1975,13200000.0
2007-10-26 18:12:00,1.19756,1.19765,1.19708,1.19732,13000000.0
2007-10-26 18:13:00,1.1971,1.19739,1.19689,1.19714,33200000.0
2007-10-26 18:14:00,1.19712,1.19712,1.19675,1.19675,14800000.0
2007-10-26 18:15:00,1.19769,1.19773,1.19736,1.1975,20200000.0
2007-10-26 18:16:00,1.1974,1.19769,1.19727,1.19769,15200000.0
2007-10-26 18:17:00,1.1976,1.19774,1.19701,1.19701,27400000.0
2007-10-26 18:18:00,1.19739,1.19754,1.19681,1.19681,11000000.0
2007-10-26 18:19:00,1.19737,1.19812,1.19737,1.19762,10400000.0
2007-10-26 18:20:00,1.1981,1.1982,1.1981,1.1982,22000000.0
2007-10-26 18:21:00,1.19816,1.19828,1.19785,1.1981,22000000.0
2007-10-26 18:22:00,1.19785,1.19794,1.1977,1.1977,11600000.0
2007-10-26 18:23:00,1.19785,1.19844,1.19785,1.19805,10800000.0
2007-10-26 18:24:00,1.19781,1.19802,1.19781,1.1979,22400000.0
2007-10-26 18:25:00,1.19779,1.19817,1.19744,1.19816,18400000.0
2007-10-26 18:26:00,1.19759,1.19814,1.19759,1.19778,22600000.0
2007-10-26 18:27:00,1.19788,1.19788,1.19766,1.19772,24800000.0
2007-10-26 18:28:00,1.19829,1.19829,1.19748,1.19749,19400000.0
2007-10-26 18:29:00,1.1977,1.1977,1.19741,1.19746,10800000.0
2007-10-26 18:30:00,1.19733,1.19757,1.1969,1.1969,18800000.0
2007-10-26 18:31:00,1.1973,1.19758,1.19701,1.19705,22800000.0
2007-10-26 18:32:00,1.19694,1.19716,1.19694,1.19713,20600000.0
2007-10-26 18:33:00,1.19665,1.19679,1.19652,1.19663,15800000.0
2007-10-26 18:34:00,1.19657,1.19657,1.19629,1.19629,23600000.0
2007-10-26 18:35:00,1.19637,1.1965,1.19622,1.19645,13600000.0
2007-10-26 18:36:00,1.19646,1.1969,1.19646,1.19688,25200000.0
2007-10-26 18:37:00,1.19677,1.19716,1.19672,1.19672,11600000.0
2007-10-26 18:38:00,1.19653,1.1967,1.19627,1.1966,25200000.0
2007-10-26 18:39:00,1.1966,1.19736,1.1966,1.19686,14000000.0
2007-10-26 18:40:00,1.19683,1.19715,1.19654,1.19664,17200000.0
2007-10-26 18:41:00,1.19658,1.19702,1.19658,1.19673,15200000.0
2007-10-26 18:42:00,1.197,1.197,1.19622,1.1964,17800000.0
2007-10-26 18:43:00,1.19694,1.19698,1.19665,1.19674,10600000.0
2007-10-26 18:44:00,1.19645,1.19681,1.1964,1.19665,22000000.0
2007-10-26 18:45:00,1.19662,1.19662,1.19622,1.19629,21600000.0
2007-10-26 18:46:00,1.19636,1.19684,1.19636,1.19683,21400000.0
2007-10-26 18:47:00,1.1969,1.19693,1.19656,1.19683,13200000.0
2007-10-26 18:48:00,1.19708,1.19736,1.19684,1.19684,11600000.0
2007-10-26 18:49:00,1.19673,1.19724,1.19645,1.19724,18800000.0
2007-10-26 18:50:00,1.1968,1.1968,1.19647,1.19647,12800000.0
2007-10-26 18:51:00,1.1974,1.1974,1.1974,1.1974,20200000.0
2007-10-26 18:52:00,1.19756,1.19756,1.1966,1.19683,20200000.0
2007-10-26 18:53:00,1.19651,1.19654,1.19625,1.19654,21600000.0
2007-10-26 18:54:00,1.19653,1.19703,1.19641,1.19662,18000000.0
2007-10-26 18:55:00,1.19686,1.19717,1.19664,1.19669,28200000.0
2007-10-26 18:56:00,1.1971,1.1971,1.197,1.197,11600000.0
2007-10-26 18:57:00,1.1969,1.1969,1.19629,1.19664,11600000.0
2007-10-26 18:58:00,1.19664,1.19664,1.19606,1.19615,15800000.0
2007-10-26 19:00:00,1.1962,1.19659,1.1962,1.1963,28200000.0
2007-10-26 19:01:00,1.19658,1.19696,1.19658,1.19668,8200000.0
2007-10-26 19:02:00,1.19699,1.19733,1.19686,1.1971,17400000.0
2007-10-26 19:03:00,1.1977,1.1977,1.1974,1.1975,20600000.0
2007-10-26 19:04:00,1.19694,1.19737,1.19693,1.19714,20600000.0
2007-10-26 19:05:00,1.1969,1.19716,1.19682,1.19716,22000000.0
2007-10-26 19:06:00,1.19687,1.19748,1.19687,1.19706,11400000.0
2007-10-26 19:07:00,1.19761,1.19783,1.19712,1.19726,10000000.0
2007-10-26 19:08:00,1.19717,1.19761,1.19691,1.19691,8800000.0
2007-10-26 19:09:00,1.19709,1.19723,1.19687,1.19706,20600000.0
2007-10-26 19:10:00,1.1972,1.1973,1.1972,1.1973,9600000.0
2007-10-26 19:11:00,1.19694,1.19694,1.19624,1.19656,9600000.0
2007-10-26 19:12:00,1.19645,1.19677,1.19623,1.19623,33400000.0
2007-10-26 19:13:00,1.19626,1.19663,1.19626,1.1966,11600000.0
2007-10-26 19:14:00,1.19693,1.19726,1.19689,1.19718,23800000.0
2007-10-26 19:15:00,1.19702,1.1972,1.19691,1.1972,12000000.0
2007-10-26 19:16:00,1.19691,1.19709,1.19669,1.19702,10600000.0
2007-10-26 19:17:00,1.1968,1.19708,1.19668,1.19668,17200000.0
2007-10-26 19:18:00,1.19663,1.19706,1.19654,1.19706,14800000.0
2007-10-26 19:19:00,1.19699,1.19699,1.1964,1.19655,10000000.0
2007-10-26 19:20:00,1.1963,1.19694,1.19624,1.1967,25800000.0
2007-10-26 19:21:00,1.19681,1.19682,1.19635,1.19644,15000000.0
2007-10-26 19:22:00,1.19657,1.19668,1.1964,1.19668,12600000.0
2007-10-26 19:23:00,1.19655,1.19655,1.1962,1.1962,13000000.0
2007-10-26 19:24:00,1.19625,1.19663,1.19625,1.19627,20800000.0
2007-10-26 19:25:00,1.1966,1.1966,1.19622,1.19629,14200000.0
2007-10-26 19:26:00,1.19575,1.196,1.19557,1.1957,15400000.0
2007-10-26 19:27:00,1.19648,1.19653,1.19616,1.19652,22000000.0
2007-10-26 19:28:00,1.19669,1.19678,1.19657,1.19678,7200000.0
2007-10-26 19:29:00,1.19663,1.19683,1.19618,1.19618,23200000.0
2007-10-26 19:30:00,1.19631,1.19635,1.19555,1.19635,15400000.0
2007-10-26 19:31:00,1.19598,1.19661,1.19598,1.19642,18000000.0
2007-10-26 19:32:00,1.19662,1.19672,1.19649,1.19653,11200000.0
2007-10-26 19:33:00,1.19668,1.19705,1.19635,1.1966,18200000.0
2007-10-26 19:34:00,1.19638,1.19654,1.19629,1.19654,16400000.0
2007-10-26 19:36:00,1.19673,1.19677,1.19646,1.19646,13000000.0
2007-10-26 19:37:00,1.19667,1.19684,1.19642,1.19684,10800000.0
2007-10-26 19:38:00,1.19649,1.19649,1.19586,1.19586,25800000.0
2007-10-26 19:39:00,1.1964,1.1966,1.1962,1.1965,16800000.0
2007-10-26 19:40:00,1.19594,1.1965,1.19582,1.19621,16800000.0
2007-10-26 19:41:00,1.19596,1.19632,1.19596,1.19599,17000000.0
2007-10-26 19:42:00,1.19662,1.19667,1.19572,1.1958,18000000.0
2007-10-26 19:43:00,1.19581,1.19619,1.19554,1.1957,13200000.0
2007-10-26 19:44:00,1.19575,1.19581,1.1956,1.1956,11400000.0
2007-10-26 19:45:00,1.19558,1.19591,1.19548,1.19591,15000000.0
2007-10-26 19:46:00,1.19608,1.1963,1.19579,1.19579,20000000.0
2007-10-26 19:47:00,1.1961,1.1961,1.19588,1.19588,14800000.0
2007-10-26 19:49:00,1.19595,1.19635,1.19578,1.19635,12600000.0
2007-10-26 19:50:00,1.19586,1.196,1.19573,1.19597,7200000.0
2007-10-26 19:52:00,1.19626,1.19626,1.19595,1.19595,13800000.0
2007-10-26 19:53:00,1.19579,1.19618,1.1957,1.196,13000000.0
2007-10-26 19:54:00,1.1957,1.19629,1.1957,1.19629,10600000.0
2007-10-26 19:55:00,1.19661,1.19661,1.19599,1.19613,22200000.0
2007-10-26 19:56:00,1.19623,1.19668,1.19619,1.19619,15800000.0
2007-10-26 19:57:00,1.19615,1.19662,1.19615,1.1963,22800000.0
2007-10-26 20:00:00,1.1967,1.197,1.1967,1.197,9400000.0
2007-10-26 20:01:00,1.19607,1.1965,1.19607,1.19635,9400000.0
2007-10-26 20:02:00,1.19646,1.19657,1.19595,1.19626,17600000.0
2007-10-26 20:03:00,1.19643,1.19671,1.19607,1.19638,34000000.0
2007-10-26 20:04:00,1.19626,1.19629,1.19588,1.19588,16800000.0
2007-10-26 20:05:00,1.19616,1.19671,1.19607,1.19671,8200000.0
2007-10-26 20:06:00,1.19688,1.19709,1.19663,1.1969,26000000.0
2007-10-26 20:07:00,1.1966,1.19687,1.19654,1.19666,18400000.0
2007-10-26 20:08:00,1.19658,1.19658,1.19631,1.19632,9000000.0
2007-10-26 20:09:00,1.19639,1.19678,1.19626,1.19678,5800000.0
2007-10-26 20:10:00,1.19655,1.19697,1.19655,1.19697,9000000.0
2007-10-26 20:11:00,1.19666,1.19666,1.19596,1.19615,16800000.0
2007-10-26 20:12:00,1.19636,1.19643,1.19594,1.19612,19800000.0
2007-10-26 20:13:00,1.19612,1.19612,1.19547,1.19547,19400000.0
2007-10-26 20:14:00,1.19583,1.19592,1.19577,1.19578,10400000.0
2007-10-26 20:15:00,1.19587,1.19608,1.19573,1.19599,12600000.0
2007-10-26 20:16:00,1.19618,1.19618,1.19569,1.19594,16600000.0
2007-10-26 20:17:00,1.19608,1.19627,1.19608,1.19611,7800000.0
2007-10-26 20:18:00,1.19631,1.19648,1.19625,1.19644,8400000.0
2007-10-26 20:19:00,1.19601,1.19612,1.19552,1.19552,13800000.0
2007-10-26 20:20:00,1.19607,1.19614,1.19573,1.19573,15200000.0
2007-10-26 20:21:00,1.19594,1.19624,1.19592,1.19599,14200000.0
2007-10-26 20:22:00,1.19543,1.19543,1.19493,1.19516,33800000.0
2007-10-26 20:23:00,1.19527,1.19602,1.19527,1.19539,15000000.0
2007-10-26 20:24:00,1.19533,1.19554,1.19486,1.19554,12600000.0
2007-10-26 20:25:00,1.19527,1.19555,1.19527,1.19546,11600000.0
2007-10-26 20:26:00,1.19534,1.19534,1.19463,1.19463,19200000.0
2007-10-26 20:27:00,1.19473,1.19502,1.19415,1.19415,11000000.0
2007-10-26 20:28:00,1.19415,1.19467,1.19415,1.19467,7000000.0
2007-10-26 20:29:00,1.19506,1.19525,1.19452,1.19525,20400000.0
2007-10-26 20:30:00,1.19553,1.1956,1.19524,1.1956,6800000.0
2007-10-26 20:31:00,1.19516,1.19557,1.19494,1.19557,19400000.0
2007-10-26 20:32:00,1.19566,1.1957,1.19506,1.19528,21800000.0
2007-10-26 20:33:00,1.19517,1.19583,1.19517,1.19583,9800000.0
2007-10-26 20:34:00,1.19596,1.19596,1.19531,1.19572,16000000.0
2007-10-26 20:35:00,1.19533,1.19564,1.19533,1.19564,17400000.0
2007-10-26 20:36:00,1.19554,1.19588,1.19518,1.19531,13200000.0
2007-10-26 20:37:00,1.19554,1.19595,1.19554,1.19568,5600000.0
2007-10-26 20:38:00,1.19573,1.196,1.19573,1.19576,7400000.0
2007-10-26 20:39:00,1.19559,1.19597,1.19559,1.19563,27400000.0
2007-10-26 20:40:00,1.1957,1.19589,1.19549,1.19549,18200000.0
2007-10-26 20:41:00,1.19572,1.19613,1.19572,1.19605,12400000.0
2007-10-26 20:42:00,1.19583,1.19583,1.19544,1.19555,19200000.0
2007-10-26 20:43:00,1.19525,1.19599,1.19525,1.19599,10000000.0
2007-10-26 20:44:00,1.19594,1.19648,1.1959,1.19596,21800000.0
2007-10-26 20:45:00,1.19621,1.19645,1.19614,1.19614,9000000.0
2007-10-26 20:46:00,1.19585,1.1964,1.19585,1.19592,20800000.0
2007-10-26 20:47:00,1.19604,1.19642,1.19602,1.19642,9000000.0
2007-10-26 20:48:00,1.19655,1.19655,1.19579,1.19593,10800000.0
2007-10-26 20:49:00,1.19608,1.19644,1.19608,1.19644,10200000.0
2007-10-26 20:50:00,1.19704,1.19704,1.19624,1.19688,13000000.0
2007-10-26 20:51:00,1.1963,1.19707,1.19607,1.19607,29800000.0
2007-10-26 20:52:00,1.19696,1.19696,1.19629,1.19629,22400000.0
2007-10-26 20:53:00,1.19634,1.19634,1.19612,1.19612,4000000.0
2007-10-26 20:54:00,1.19601,1.19652,1.19597,1.19623,16400000.0
2007-10-26 20:55:00,1.19642,1.19665,1.19636,1.19655,18000000.0
2007-10-26 20:56:00,1.19691,1.19691,1.19641,1.19641,19400000.0
2007-10-26 20:57:00,1.19654,1.19705,1.19652,1.19664,12400000.0
2007-10-26 20:58:00,1.19698,1.19736,1.19679,1.197,26400000.0
2007-10-26 20:59:00,1.1971,1.19737,1.19706,1.19737,11600000.0
2007-10-26 21:00:00,1.19698,1.19698,1.19614,1.1963,8800000.0
2007-10-26 21:01:00,1.19639,1.19676,1.19633,1.19645,14600000.0
2007-10-26 21:02:00,1.19643,1.19654,1.19619,1.19619,16200000.0
2007-10-26 21:03:00,1.19629,1.19629,1.19505,1.19505,13600000.0
2007-10-26 21:04:00,1.19543,1.1966,1.19543,1.1966,6200000.0
2007-10-26 21:05:00,1.19726,1.19726,1.19696,1.19696,9800000.0
2007-10-26 21:06:00,1.19683,1.19707,1.1965,1.19667,19000000.0
2007-10-26 21:07:00,1.19691,1.19693,1.19661,1.19661,15000000.0
2007-10-26 21:08:00,1.19685,1.19685,1.19569,1.19569,9600000.0
2007-10-26 21:10:00,1.19632,1.19697,1.19632,1.19686,24600000.0
2007-10-26 21:11:00,1.19685,1.19731,1.19676,1.1971,13200000.0
2007-10-26 21:12:00,1.19673,1.197,1.19669,1.19675,13200000.0
2007-10-26 21:13:00,1.19687,1.19716,1.19677,1.19697,12600000.0
2007-10-26 21:14:00,1.1968,1.1968,1.1966,1.19661,23800000.0
2007-10-26 21:16:00,1.19664,1.19698,1.19659,1.19683,12200000.0
2007-10-26 21:17:00,1.19674,1.1969,1.19663,1.19663,15600000.0
2007-10-26 21:18:00,1.19629,1.19656,1.19629,1.19656,8000000.0
2007-10-26 21:19:00,1.19671,1.19693,1.19662,1.19682,14400000.0
2007-10-26 21:20:00,1.19705,1.19713,1.19673,1.19673,14400000.0
2007-10-26 21:21:00,1.19653,1.19669,1.19639,1.19666,11400000.0
2007-10-26 21:22:00,1.19689,1.1971,1.19667,1.19695,10200000.0
2007-10-26 21:23:00,1.19663,1.1971,1.19616,1.19665,20000000.0
2007-10-26 21:24:00,1.19657,1.1966,1.19619,1.19626,6800000.0
2007-10-26 21:25:00,1.19663,1.19681,1.19649,1.19681,9000000.0
2007-10-26 21:26:00,1.19682,1.19682,1.19646,1.19673,10400000.0
2007-10-26 21:27:00,1.19648,1.19682,1.19635,1.19635,16000000.0
2007-10-26 21:28:00,1.19661,1.19714,1.19661,1.19705,15000000.0
2007-10-26 21:29:00,1.19726,1.19752,1.19725,1.19731,20600000.0
2007-10-26 21:30:00,1.1971,1.19741,1.19702,1.19716,17800000.0
2007-10-26 21:31:00,1.19711,1.19711,1.1969,1.19691,10000000.0
2007-10-26 21:32:00,1.19681,1.19717,1.19661,1.19717,12400000.0
2007-10-26 21:33:00,1.197,1.19713,1.19682,1.19702,13400000.0
2007-10-26 21:34:00,1.19732,1.19732,1.19703,1.19703,16400000.0
2007-10-26 21:35:00,1.19717,1.19743,1.19713,1.19713,6800000.0
2007-10-26 21:36:00,1.19714,1.1972,1.1965,1.1965,12800000.0
2007-10-26 21:37:00,1.19732,1.19732,1.19657,1.19657,7800000.0
2007-10-26 21:38:00,1.1968,1.19685,1.19616,1.19616,14400000.0
2007-10-26 21:39:00,1.19694,1.19724,1.19677,1.19682,21200000.0
2007-10-26 21:40:00,1.19652,1.19698,1.19629,1.19682,8000000.0
2007-10-26 21:41:00,1.19701,1.19701,1.19661,1.19691,9000000.0
2007-10-26 21:42:00,1.19706,1.19706,1.19606,1.19606,25400000.0
2007-10-26 21:43:00,1.19551,1.19617,1.19551,1.19575,10200000.0
2007-10-26 21:44:00,1.1962,1.1962,1.1959,1.1959,10800000.0
2007-10-26 21:45:00,1.19555,1.19587,1.19524,1.1956,10800000.0
2007-10-26 21:46:00,1.19565,1.19592,1.19554,1.19582,15000000.0
2007-10-26 21:47:00,1.19545,1.19553,1.19529,1.19536,10600000.0
2007-10-26 21:48:00,1.19527,1.1956,1.19521,1.19533,16600000.0
2007-10-26 21:49:00,1.19526,1.19526,1.19519,1.19519,4200000.0
2007-10-26 21:50:00,1.19536,1.19568,1.19533,1.19533,9000000.0
2007-10-26 21:51:00,1.19571,1.19611,1.19559,1.19599,19600000.0
2007-10-26 21:52:00,1.19613,1.19619,1.19601,1.19601,7400000.0
2007-10-26 21:53:00,1.19626,1.1964,1.19573,1.19579,23000000.0
2007-10-26 21:54:00,1.1963,1.1963,1.1963,1.1963,22200000.0
2007-10-26 21:55:00,1.19616,1.19633,1.19616,1.19633,22200000.0
2007-10-26 21:56:00,1.19679,1.1969,1.19649,1.1966,6200000.0
2007-10-26 21:57:00,1.19693,1.19699,1.19669,1.19699,10000000.0
2007-10-26 21:58:00,1.19671,1.19735,1.19669,1.19704,19200000.0
2007-10-26 21:59:00,1.19655,1.19682,1.19643,1.19651,11600000.0
2007-10-26 22:00:00,1.19682,1.19682,1.1964,1.19681,18000000.0
2007-10-26 22:01:00,1.19629,1.1967,1.19629,1.1967,12000000.0
2007-10-26 22:02:00,1.1966,1.19677,1.19644,1.19677,24600000.0
2007-10-26 22:03:00,1.19659,1.19677,1.19631,1.19647,14600000.0
2007-10-26 22:04:00,1.19632,1.19659,1.19627,1.19659,11000000.0
2007-10-26 22:05:00,1.19677,1.19696,1.19661,1.19696,24000000.0
2007-10-26 22:06:00,1.19676,1.19732,1.19672,1.19732,18000000.0
2007-10-26 22:07:00,1.19706,1.19732,1.19706,1.19728,6800000.0
2007-10-26 22:08:00,1.19719,1.19719,1.19661,1.19661,6800000.0
2007-10-26 22:09:00,1.1967,1.19703,1.19663,1.19691,12800000.0
2007-10-26 22:10:00,1.19764,1.19774,1.19692,1.19692,11800000.0
2007-10-26 22:11:00,1.19689,1.197,1.1966,1.19663,12600000.0
2007-10-26 22:12:00,1.19679,1.19702,1.19667,1.19667,17400000.0
2007-10-26 22:13:00,1.19702,1.19702,1.19643,1.19676,19400000.0
2007-10-26 22:14:00,1.19676,1.19688,1.19671,1.19671,7000000.0
2007-10-26 22:15:00,1.1971,1.19726,1.19693,1.19719,15200000.0
2007-10-26 22:16:00,1.19744,1.19744,1.19706,1.19736,11600000.0
2007-10-26 22:17:00,1.19728,1.19744,1.19706,1.19717,15400000.0
2007-10-26 22:18:00,1.19722,1.19733,1.19702,1.19717,13200000.0
2007-10-26 22:19:00,1.19704,1.19718,1.19667,1.19689,19200000.0
2007-10-26 22:20:00,1.1969,1.19714,1.19658,1.19694,40600000.0
2007-10-26 22:21:00,1.19718,1.19754,1.19716,1.19728,19400000.0
2007-10-26 22:22:00,1.19735,1.19744,1.19704,1.1972,18800000.0
2007-10-26 22:23:00,1.19703,1.19731,1.19696,1.1971,16800000.0
2007-10-26 22:24:00,1.19699,1.1973,1.19682,1.1973,19400000.0
2007-10-26 22:25:00,1.19707,1.19728,1.19695,1.19714,18200000.0
2007-10-26 22:26:00,1.1971,1.19735,1.19704,1.19721,29000000.0
2007-10-26 22:27:00,1.19723,1.19729,1.19702,1.19702,16200000.0
2007-10-26 22:28:00,1.19728,1.19745,1.19728,1.19737,7400000.0
2007-10-26 22:30:00,1.1972,1.19729,1.19704,1.19713,10400000.0
2007-10-26 22:31:00,1.1974,1.1974,1.19716,1.1973,19800000.0
2007-10-26 22:32:00,1.1977,1.1978,1.1977,1.1978,27800000.0
2007-10-26 22:33:00,1.19747,1.19747,1.19702,1.19708,27800000.0
2007-10-26 22:34:00,1.19738,1.19739,1.19683,1.19699,26400000.0
2007-10-26 22:35:00,1.19714,1.19764,1.19707,1.1972,10400000.0
2007-10-26 22:36:00,1.19704,1.19749,1.19704,1.19719,13000000.0
2007-10-26 22:38:00,1.19717,1.19753,1.19703,1.19753,13000000.0
2007-10-26 22:39:00,1.19739,1.19751,1.19702,1.19713,13800000.0
2007-10-26 22:40:00,1.1977,1.1977,1.1977,1.1977,13600000.0
2007-10-26 22:41:00,1.19748,1.19779,1.19745,1.19765,13600000.0
2007-10-26 22:42:00,1.19792,1.19819,1.19786,1.19793,20000000.0
2007-10-26 22:43:00,1.19801,1.19802,1.19771,1.19775,18200000.0
2007-10-26 22:44:00,1.19779,1.19803,1.19779,1.19779,9800000.0
2007-10-26 22:45:00,1.1983,1.1983,1.1983,1.1983,10400000.0
2007-10-26 22:46:00,1.19844,1.19844,1.19765,1.19792,10400000.0
2007-10-26 22:47:00,1.19762,1.19774,1.19737,1.19765,26400000.0
2007-10-26 22:48:00,1.19801,1.19806,1.19773,1.19773,12200000.0
2007-10-26 22:49:00,1.1982,1.1982,1.19778,1.19802,30800000.0
2007-10-26 22:50:00,1.198,1.19808,1.19767,1.19767,10400000.0
2007-10-26 22:51:00,1.1978,1.1981,1.19753,1.1981,10200000.0
2007-10-26 22:52:00,1.19774,1.19847,1.19774,1.1984,9000000.0
2007-10-26 22:53:00,1.19864,1.19864,1.19781,1.19786,16200000.0
2007-10-26 22:54:00,1.19797,1.19797,1.1975,1.19781,21800000.0
2007-10-26 22:55:00,1.19757,1.19764,1.19745,1.19756,9400000.0
2007-10-26 22:56:00,1.19769,1.19769,1.19726,1.19759,10800000.0
2007-10-26 22:57:00,1.19751,1.19762,1.19709,1.19762,16600000.0
2007-10-26 22:58:00,1.19744,1.19747,1.19678,1.197,17400000.0
2007-10-26 22:59:00,1.1973,1.1975,1.19701,1.19701,11600000.0
2007-10-29 00:00:00,1.1958,1.1962,1.1958,1.1962,16400000.0
2007-10-29 00:01:00,1.1961,1.1961,1.1958,1.1958,16400000.0
2007-10-29 00:02:00,1.196,1.196,1.1957,1.1958,16400000.0
2007-10-29 00:03:00,1.1959,1.1965,1.1959,1.1963,16400000.0
2007-10-29 00:04:00,1.19701,1.19744,1.19701,1.19743,16400000.0
2007-10-29 00:05:00,1.19591,1.19591,1.19487,1.19487,12200000.0
2007-10-29 00:06:00,1.19452,1.19479,1.1944,1.19468,32400000.0
2007-10-29 00:07:00,1.19452,1.19474,1.19426,1.19426,18400000.0
2007-10-29 00:08:00,1.19465,1.19502,1.19465,1.195,7800000.0
2007-10-29 00:09:00,1.19472,1.19498,1.19458,1.19458,13000000.0
2007-10-29 00:10:00,1.19455,1.19463,1.1941,1.19427,15400000.0
2007-10-29 00:11:00,1.1948,1.1948,1.19401,1.19437,32400000.0
2007-10-29 00:12:00,1.19425,1.19483,1.19425,1.19444,13800000.0
2007-10-29 00:13:00,1.19453,1.19488,1.19428,1.19429,28200000.0
2007-10-29 00:14:00,1.19421,1.19443,1.19421,1.19438,5600000.0
2007-10-29 00:15:00,1.1946,1.19498,1.1946,1.19498,25400000.0
2007-10-29 00:16:00,1.19506,1.19506,1.19468,1.19489,17400000.0
2007-10-29 00:17:00,1.19489,1.19489,1.19435,1.1946,12000000.0
2007-10-29 00:18:00,1.19437,1.19472,1.19425,1.19425,15800000.0
2007-10-29 00:19:00,1.19463,1.19516,1.19463,1.19516,9600000.0
2007-10-29 00:20:00,1.19499,1.19514,1.19475,1.19491,23000000.0
2007-10-29 00:21:00,1.19474,1.19474,1.19445,1.19474,9200000.0
2007-10-29 00:22:00,1.19428,1.19503,1.19428,1.19451,25200000.0
2007-10-29 00:23:00,1.19455,1.19455,1.1941,1.1942,13800000.0
2007-10-29 00:24:00,1.19405,1.19463,1.19405,1.19456,13200000.0
2007-10-29 00:25:00,1.1967,1.1967,1.1966,1.1967,6800000.0
2007-10-29 00:26:00,1.19496,1.19507,1.19471,1.19471,6800000.0
2007-10-29 00:27:00,1.19414,1.19487,1.19414,1.19451,17800000.0
2007-10-29 00:28:00,1.19506,1.19564,1.19488,1.19497,12800000.0
2007-10-29 00:29:00,1.19495,1.19537,1.19493,1.19537,22400000.0
2007-10-29 00:30:00,1.19543,1.19556,1.19524,1.19556,7800000.0
2007-10-29 00:31:00,1.19548,1.19557,1.19512,1.19512,11600000.0
2007-10-29 00:32:00,1.19469,1.19484,1.19465,1.19472,7600000.0
2007-10-29 00:33:00,1.19491,1.19491,1.19468,1.1948,10400000.0
2007-10-29 00:34:00,1.19504,1.19558,1.19504,1.19524,13000000.0
2007-10-29 00:35:00,1.19534,1.19545,1.19519,1.19519,13200000.0
2007-10-29 00:36:00,1.19541,1.19541,1.19492,1.19514,10400000.0
2007-10-29 00:37:00,1.19542,1.19544,1.19515,1.19534,12000000.0
2007-10-29 00:38:00,1.19511,1.19571,1.19511,1.19552,20200000.0
2007-10-29 00:39:00,1.19559,1.19559,1.19528,1.19546,10400000.0
2007-10-29 00:40:00,1.19527,1.19581,1.19527,1.19542,17400000.0
2007-10-29 00:41:00,1.19498,1.19556,1.19498,1.19556,17600000.0
2007-10-29 00:42:00,1.19553,1.1958,1.19513,1.19548,12200000.0
2007-10-29 00:43:00,1.19576,1.19576,1.19519,1.19519,14400000.0
2007-10-29 00:44:00,1.19538,1.1958,1.19527,1.19527,13200000.0
2007-10-29 00:45:00,1.19547,1.19569,1.19536,1.19569,18800000.0
2007-10-29 00:46:00,1.1957,1.1961,1.1956,1.1961,10200000.0
2007-10-29 00:47:00,1.19583,1.19597,1.19553,1.19574,10200000.0
2007-10-29 00:48:00,1.19583,1.19583,1.19539,1.19545,10600000.0
2007-10-29 00:49:00,1.1954,1.19571,1.19508,1.19531,35200000.0
2007-10-29 00:50:00,1.19532,1.19567,1.19518,1.19567,13600000.0
2007-10-29 00:51:00,1.19563,1.19588,1.19528,1.19588,9800000.0
2007-10-29 00:52:00,1.19605,1.19657,1.19603,1.1961,14200000.0
2007-10-29 00:53:00,1.19623,1.19623,1.19585,1.19592,19600000.0
2007-10-29 00:54:00,1.1957,1.19578,1.19553,1.19578,7400000.0
2007-10-29 00:55:00,1.19556,1.19605,1.19556,1.19569,18400000.0
2007-10-29 00:56:00,1.19569,1.19604,1.19529,1.1958,12000000.0
2007-10-29 00:57:00,1.196,1.19603,1.19589,1.19592,13600000.0
2007-10-29 00:58:00,1.19555,1.19627,1.19541,1.1959,21600000.0
2007-10-29 00:59:00,1.19594,1.19596,1.19547,1.19547,23000000.0
2007-10-29 01:00:00,1.19575,1.19605,1.19544,1.19563,12200000.0
2007-10-29 01:01:00,1.1954,1.19569,1.1954,1.1955,16200000.0
2007-10-29 01:02:00,1.19543,1.19553,1.19519,1.19523,11000000.0
2007-10-29 01:03:00,1.19551,1.19613,1.19537,1.19541,18000000.0
2007-10-29 01:04:00,1.1958,1.1962,1.1957,1.19599,26200000.0
2007-10-29 01:05:00,1.19638,1.19638,1.19589,1.19602,13400000.0
2007-10-29 01:06:00,1.19612,1.19637,1.19571,1.19571,12400000.0
2007-10-29 01:07:00,1.19597,1.19628,1.19587,1.19625,22200000.0
2007-10-29 01:08:00,1.1959,1.1959,1.19554,1.19558,13400000.0
2007-10-29 01:09:00,1.19591,1.196,1.19564,1.19595,13200000.0
2007-10-29 01:10:00,1.19569,1.19624,1.19569,1.19624,18800000.0
2007-10-29 01:11:00,1.19592,1.19592,1.19558,1.19567,18800000.0
2007-10-29 01:12:00,1.19527,1.19613,1.19527,1.19582,13800000.0
2007-10-29 01:13:00,1.19589,1.19645,1.19583,1.19603,16400000.0
2007-10-29 01:14:00,1.19609,1.19623,1.1956,1.19623,20800000.0
2007-10-29 01:15:00,1.19601,1.19612,1.19567,1.19578,18600000.0
2007-10-29 01:16:00,1.1955,1.1958,1.1955,1.1957,4000000.0
2007-10-29 01:17:00,1.19585,1.19592,1.19585,1.19592,4000000.0
2007-10-29 01:18:00,1.19565,1.19567,1.19565,1.19567,2600000.0
2007-10-29 01:19:00,1.19573,1.19583,1.19512,1.19512,22400000.0
2007-10-29 01:20:00,1.19569,1.19597,1.19544,1.19597,4200000.0
2007-10-29 01:21:00,1.19605,1.19653,1.19598,1.1964,8400000.0
2007-10-29 01:22:00,1.19615,1.19638,1.19587,1.19625,18400000.0
2007-10-29 01:23:00,1.1962,1.19639,1.19613,1.19639,11600000.0
2007-10-29 01:24:00,1.19607,1.19634,1.19605,1.19617,10400000.0
2007-10-29 01:25:00,1.19608,1.19632,1.19607,1.19632,12800000.0
2007-10-29 01:26:00,1.19609,1.19652,1.19567,1.19567,13000000.0
2007-10-29 01:27:00,1.19583,1.19583,1.19563,1.19579,11600000.0
2007-10-29 01:28:00,1.19577,1.19588,1.19547,1.1955,18200000.0
2007-10-29 01:29:00,1.19551,1.19579,1.19517,1.19544,26600000.0
2007-10-29 01:30:00,1.19551,1.19561,1.19485,1.19516,7400000.0
2007-10-29 01:32:00,1.19507,1.19563,1.19493,1.19563,13600000.0
2007-10-29 01:33:00,1.19531,1.19536,1.19527,1.19536,13600000.0
2007-10-29 01:34:00,1.19567,1.19567,1.19515,1.19517,18000000.0
2007-10-29 01:35:00,1.19537,1.19562,1.1952,1.19524,12200000.0
2007-10-29 01:36:00,1.19536,1.19597,1.19531,1.19553,10200000.0
2007-10-29 01:37:00,1.19534,1.19534,1.1951,1.1952,18800000.0
2007-10-29 01:38:00,1.19541,1.19541,1.1949,1.19516,24200000.0
2007-10-29 01:39:00,1.19526,1.19537,1.19511,1.19511,23000000.0
2007-10-29 01:40:00,1.19524,1.19524,1.19504,1.19504,21400000.0
2007-10-29 01:41:00,1.19508,1.19516,1.19494,1.19509,11000000.0
2007-10-29 01:42:00,1.1953,1.1953,1.19493,1.19497,9800000.0
2007-10-29 01:43:00,1.19517,1.1954,1.19517,1.19532,9400000.0
2007-10-29 01:44:00,1.1965,1.1965,1.1963,1.1963,14400000.0
2007-10-29 01:45:00,1.19532,1.19566,1.19532,1.19545,14400000.0
2007-10-29 01:46:00,1.19546,1.19546,1.19517,1.19537,14600000.0
2007-10-29 01:47:00,1.1956,1.19598,1.19557,1.19598,18800000.0
2007-10-29 01:48:00,1.19573,1.19588,1.19573,1.19585,10600000.0
2007-10-29 01:49:00,1.1968,1.197,1.1968,1.1968,19400000.0
2007-10-29 01:50:00,1.1954,1.19576,1.19524,1.19542,19400000.0
2007-10-29 01:51:00,1.19534,1.19541,1.19501,1.19501,19800000.0
2007-10-29 01:52:00,1.1973,1.1986,1.1972,1.1972,14000000.0
2007-10-29 01:53:00,1.19521,1.1954,1.19518,1.19537,14000000.0
2007-10-29 01:54:00,1.19509,1.19536,1.1948,1.19536,26400000.0
2007-10-29 01:55:00,1.19482,1.19545,1.19455,1.19528,9400000.0
2007-10-29 01:56:00,1.19519,1.19535,1.19512,1.19512,12400000.0
2007-10-29 01:57:00,1.19533,1.19565,1.19533,1.19533,15800000.0
2007-10-29 01:58:00,1.19536,1.19565,1.19517,1.19517,10000000.0
2007-10-29 01:59:00,1.19518,1.19545,1.19518,1.19542,11000000.0
2007-10-29 02:00:00,1.19564,1.19574,1.19564,1.19564,11200000.0
2007-10-29 02:01:00,1.19563,1.19598,1.19556,1.19556,17000000.0
2007-10-29 02:02:00,1.19542,1.1957,1.19542,1.19548,7600000.0
2007-10-29 02:03:00,1.19534,1.19558,1.19534,1.19549,13200000.0
2007-10-29 02:04:00,1.19581,1.19597,1.19519,1.19534,9400000.0
2007-10-29 02:05:00,1.19588,1.19588,1.19537,1.19546,21000000.0
2007-10-29 02:06:00,1.19581,1.19581,1.19553,1.19563,19600000.0
2007-10-29 02:07:00,1.19543,1.19567,1.19533,1.19548,13200000.0
2007-10-29 02:08:00,1.19529,1.19567,1.19529,1.19546,14400000.0
2007-10-29 02:09:00,1.1973,1.1975,1.197,1.1975,20400000.0
2007-10-29 02:10:00,1.19549,1.19567,1.19515,1.19515,20400000.0
2007-10-29 02:11:00,1.19482,1.195,1.19464,1.195,18800000.0
2007-10-29 02:12:00,1.1955,1.1955,1.19487,1.19503,11800000.0
2007-10-29 02:13:00,1.19508,1.19531,1.195,1.19531,9200000.0
2007-10-29 02:14:00,1.19521,1.19521,1.19493,1.19504,9800000.0
2007-10-29 02:15:00,1.1948,1.19554,1.1948,1.19501,12400000.0
2007-10-29 02:16:00,1.19529,1.19549,1.19529,1.19529,10200000.0
2007-10-29 02:17:00,1.19524,1.1955,1.19519,1.19545,11800000.0
2007-10-29 02:18:00,1.1975,1.1978,1.1975,1.1978,17800000.0
2007-10-29 02:19:00,1.19526,1.19547,1.19526,1.19547,17800000.0
2007-10-29 02:20:00,1.19523,1.19554,1.19523,1.19554,14000000.0
2007-10-29 02:21:00,1.19554,1.19573,1.19523,1.19552,8800000.0
2007-10-29 02:22:00,1.19518,1.19535,1.19508,1.19534,12200000.0
2007-10-29 02:23:00,1.19523,1.19569,1.19503,1.19516,13000000.0
2007-10-29 02:24:00,1.19514,1.19554,1.19506,1.19549,15800000.0
2007-10-29 02:25:00,1.19553,1.19588,1.19553,1.19588,20400000.0
2007-10-29 02:26:00,1.1966,1.1974,1.1966,1.1967,19600000.0
2007-10-29 02:27:00,1.19575,1.19584,1.1954,1.19565,19600000.0
2007-10-29 02:28:00,1.19579,1.19579,1.19563,1.19563,3200000.0
2007-10-29 02:29:00,1.19548,1.19598,1.19511,1.19598,16000000.0
2007-10-29 02:30:00,1.196,1.19628,1.19573,1.19585,11000000.0
2007-10-29 02:31:00,1.19582,1.19618,1.1957,1.19609,9800000.0
2007-10-29 02:32:00,1.19619,1.1962,1.19595,1.19601,7600000.0
2007-10-29 02:33:00,1.19597,1.19678,1.19597,1.1961,19400000.0
2007-10-29 02:34:00,1.19594,1.19598,1.19574,1.19595,14400000.0
2007-10-29 02:35:00,1.19608,1.19623,1.19597,1.19606,20200000.0
2007-10-29 02:36:00,1.19622,1.19622,1.19582,1.19583,18800000.0
2007-10-29 02:37:00,1.19593,1.19603,1.19554,1.19594,23400000.0
2007-10-29 02:38:00,1.1973,1.1973,1.1968,1.197,16200000.0
2007-10-29 02:39:00,1.1973,1.1973,1.1968,1.197,16200000.0
2007-10-29 02:40:00,1.19563,1.1964,1.19563,1.19605,16200000.0
2007-10-29 02:41:00,1.1967,1.1968,1.1965,1.1968,13200000.0
2007-10-29 02:42:00,1.197,1.197,1.197,1.197,13200000.0
2007-10-29 02:43:00,1.19631,1.19631,1.19564,1.19626,13200000.0
2007-10-29 02:44:00,1.19604,1.19637,1.19604,1.19637,21400000.0
2007-10-29 02:45:00,1.19642,1.19642,1.19574,1.19602,14000000.0
2007-10-29 02:46:00,1.19602,1.19638,1.19568,1.19604,19000000.0
2007-10-29 02:47:00,1.19636,1.19666,1.19586,1.19586,18000000.0
2007-10-29 02:48:00,1.19624,1.19656,1.19619,1.1964,15400000.0
2007-10-29 02:49:00,1.19681,1.19683,1.19655,1.19655,30200000.0
2007-10-29 02:50:00,1.19686,1.1973,1.19663,1.1973,9800000.0
2007-10-29 02:51:00,1.19697,1.19703,1.19686,1.19703,7800000.0
2007-10-29 02:52:00,1.1973,1.19737,1.19693,1.19693,8400000.0
2007-10-29 02:53:00,1.19655,1.19722,1.19655,1.19692,12800000.0
2007-10-29 02:54:00,1.19687,1.19716,1.19673,1.19716,25600000.0
2007-10-29 02:55:00,1.19661,1.19689,1.19637,1.19654,13000000.0
2007-10-29 02:56:00,1.19612,1.1967,1.19612,1.19659,22400000.0
2007-10-29 02:57:00,1.19667,1.19684,1.19643,1.19669,17600000.0
2007-10-29 02:58:00,1.19683,1.197,1.19677,1.19679,10800000.0
2007-10-29 02:59:00,1.1969,1.1973,1.19665,1.19688,15800000.0
2007-10-29 03:00:00,1.19657,1.19708,1.19656,1.19698,28600000.0
2007-10-29 03:01:00,1.19682,1.19711,1.19654,1.19672,20800000.0
2007-10-29 03:02:00,1.19706,1.19706,1.19664,1.1969,15800000.0
2007-10-29 03:03:00,1.19682,1.19708,1.19629,1.19672,11600000.0
2007-10-29 03:04:00,1.19644,1.19704,1.19629,1.19629,13800000.0
2007-10-29 03:05:00,1.19652,1.19652,1.19627,1.19627,10800000.0
2007-10-29 03:06:00,1.1965,1.19682,1.19643,1.19668,17200000.0
2007-10-29 03:07:00,1.19653,1.19704,1.19653,1.19654,14800000.0
2007-10-29 03:08:00,1.19656,1.19666,1.19629,1.19656,10600000.0
2007-10-29 03:09:00,1.19701,1.19728,1.19688,1.19723,9400000.0
2007-10-29 03:10:00,1.19708,1.19769,1.19708,1.19754,15400000.0
2007-10-29 03:11:00,1.19767,1.19796,1.19755,1.19796,11800000.0
2007-10-29 03:12:00,1.19786,1.19815,1.19773,1.19785,14200000.0
2007-10-29 03:13:00,1.19762,1.19811,1.19762,1.19769,30400000.0
2007-10-29 03:14:00,1.19779,1.19779,1.19752,1.19755,10000000.0
2007-10-29 03:15:00,1.19736,1.1978,1.19732,1.19762,7800000.0
2007-10-29 03:16:00,1.19757,1.19787,1.19757,1.19769,8400000.0
2007-10-29 03:17:00,1.19711,1.19751,1.19687,1.19687,19000000.0
2007-10-29 03:18:00,1.19754,1.19769,1.19738,1.19756,10600000.0
2007-10-29 03:19:00,1.19742,1.19763,1.19697,1.19697,20000000.0
2007-10-29 03:20:00,1.19728,1.19761,1.19709,1.19761,24600000.0
2007-10-29 03:21:00,1.1978,1.1978,1.1977,1.1977,9000000.0
2007-10-29 03:22:00,1.19726,1.19739,1.19697,1.19739,9000000.0
2007-10-29 03:23:00,1.19716,1.19724,1.19694,1.19724,14600000.0
2007-10-29 03:24:00,1.19726,1.19755,1.19721,1.19755,5000000.0
2007-10-29 03:25:00,1.19721,1.19749,1.19667,1.19667,17800000.0
2007-10-29 03:26:00,1.19629,1.19683,1.19629,1.19683,6800000.0
2007-10-29 03:27:00,1.19651,1.19651,1.19632,1.19632,13200000.0
2007-10-29 03:28:00,1.19635,1.19674,1.19631,1.1966,14600000.0
2007-10-29 03:29:00,1.19671,1.19683,1.19655,1.19683,16600000.0
2007-10-29 03:30:00,1.19695,1.19695,1.19663,1.19669,11800000.0
2007-10-29 03:31:00,1.19677,1.19742,1.19661,1.19695,11600000.0
2007-10-29 03:32:00,1.1966,1.19702,1.19659,1.19659,13800000.0
2007-10-29 03:33:00,1.19669,1.19707,1.19669,1.19688,8800000.0
2007-10-29 03:34:00,1.19656,1.19689,1.19656,1.19675,25200000.0
2007-10-29 03:35:00,1.19693,1.19729,1.19673,1.19673,7600000.0
2007-10-29 03:36:00,1.19675,1.19677,1.19652,1.19661,21000000.0
2007-10-29 03:37:00,1.19672,1.19729,1.19656,1.19656,35000000.0
2007-10-29 03:38:00,1.197,1.197,1.1967,1.1969,11200000.0
2007-10-29 03:39:00,1.19692,1.19694,1.19671,1.19677,32200000.0
2007-10-29 03:40:00,1.19699,1.19699,1.1965,1.19665,9400000.0
2007-10-29 03:41:00,1.19636,1.19683,1.19629,1.19647,30000000.0
2007-10-29 03:42:00,1.19643,1.19664,1.19622,1.19664,12000000.0
2007-10-29 03:43:00,1.19669,1.19669,1.19639,1.19665,11800000.0
2007-10-29 03:44:00,1.1966,1.1966,1.19645,1.19649,10800000.0
2007-10-29 03:45:00,1.19629,1.19655,1.19629,1.19646,8200000.0
2007-10-29 03:46:00,1.19636,1.19675,1.1963,1.19666,17200000.0
2007-10-29 03:47:00,1.19649,1.19694,1.1964,1.19666,9800000.0
2007-10-29 03:48:00,1.19689,1.19715,1.19655,1.19708,18800000.0
2007-10-29 03:49:00,1.19662,1.19685,1.19627,1.19653,12800000.0
2007-10-29 03:50:00,1.19653,1.19683,1.19647,1.19653,26400000.0
2007-10-29 03:51:00,1.19688,1.19688,1.19646,1.19652,16400000.0
2007-10-29 03:52:00,1.1965,1.19679,1.19647,1.19649,30400000.0
2007-10-29 03:53:00,1.19658,1.19691,1.19635,1.19663,14800000.0
2007-10-29 03:54:00,1.19664,1.19674,1.19649,1.19651,10600000.0
2007-10-29 03:55:00,1.19656,1.19656,1.19638,1.19648,21200000.0
2007-10-29 03:56:00,1.19667,1.19671,1.19634,1.19634,25400000.0
2007-10-29 03:57:00,1.19663,1.19669,1.19622,1.19634,15800000.0
2007-10-29 03:58:00,1.19656,1.19669,1.19651,1.19664,21400000.0
2007-10-29 03:59:00,1.19652,1.19684,1.19614,1.19684,12200000.0
2007-10-29 04:00:00,1.1967,1.19689,1.19636,1.19689,11200000.0
2007-10-29 04:01:00,1.19709,1.19709,1.19653,1.19653,20400000.0
2007-10-29 04:02:00,1.19693,1.19712,1.19656,1.19656,6800000.0
2007-10-29 04:03:00,1.19683,1.1969,1.19668,1.19678,9400000.0
2007-10-29 04:04:00,1.1967,1.19704,1.19644,1.1967,18600000.0
2007-10-29 04:05:00,1.19664,1.19688,1.19659,1.19659,11600000.0
2007-10-29 04:06:00,1.19647,1.19673,1.19625,1.19673,15800000.0
2007-10-29 04:07:00,1.1966,1.19727,1.19651,1.19727,14600000.0
2007-10-29 04:08:00,1.1967,1.1975,1.1967,1.19701,28800000.0
2007-10-29 04:09:00,1.19682,1.19698,1.19673,1.19698,19800000.0
2007-10-29 04:10:00,1.19703,1.19768,1.19697,1.19727,18600000.0
2007-10-29 04:11:00,1.19712,1.19712,1.19681,1.19701,10000000.0
2007-10-29 04:12:00,1.19666,1.19678,1.19642,1.19642,11000000.0
2007-10-29 04:13:00,1.19668,1.19708,1.19668,1.19699,11000000.0
2007-10-29 04:14:00,1.19685,1.19713,1.19665,1.19688,19400000.0
2007-10-29 04:15:00,1.19696,1.19724,1.19683,1.19714,20200000.0
2007-10-29 04:16:00,1.19724,1.19788,1.19715,1.19715,13200000.0
2007-10-29 04:17:00,1.19713,1.19734,1.19699,1.19699,14400000.0
2007-10-29 04:18:00,1.1972,1.1975,1.19715,1.19722,18200000.0
2007-10-29 04:19:00,1.19727,1.19764,1.19697,1.1975,12600000.0
2007-10-29 04:20:00,1.19697,1.19737,1.19697,1.19731,11400000.0
2007-10-29 04:21:00,1.1971,1.19771,1.1971,1.1974,23600000.0
2007-10-29 04:22:00,1.1973,1.19763,1.19725,1.19741,23800000.0
2007-10-29 04:23:00,1.19727,1.1975,1.19727,1.1975,6800000.0
2007-10-29 04:24:00,1.19756,1.19766,1.1972,1.19744,9600000.0
2007-10-29 04:25:00,1.19766,1.19769,1.19722,1.1973,9400000.0
2007-10-29 04:26:00,1.1973,1.19778,1.19705,1.1977,18200000.0
2007-10-29 04:27:00,1.19745,1.19748,1.1969,1.19711,26800000.0
2007-10-29 04:28:00,1.19683,1.19741,1.19683,1.19719,15600000.0
2007-10-29 04:29:00,1.19709,1.19719,1.19702,1.19702,13800000.0
2007-10-29 04:30:00,1.19702,1.19743,1.19688,1.19743,26000000.0
2007-10-29 04:31:00,1.19721,1.19746,1.1969,1.19714,12800000.0
2007-10-29 04:32:00,1.19702,1.19746,1.197,1.197,33000000.0
2007-10-29 04:33:00,1.1976,1.19772,1.1971,1.19724,9200000.0
2007-10-29 04:34:00,1.19714,1.19764,1.19714,1.19749,9400000.0
2007-10-29 04:35:00,1.19729,1.1974,1.19703,1.19732,12200000.0
2007-10-29 04:36:00,1.19764,1.19764,1.19736,1.19738,12200000.0
2007-10-29 04:37:00,1.1973,1.19795,1.1973,1.19795,27000000.0
2007-10-29 04:38:00,1.19803,1.19815,1.19762,1.19783,12200000.0
2007-10-29 04:39:00,1.19808,1.1981,1.19775,1.19805,13200000.0
2007-10-29 04:40:00,1.19826,1.19836,1.19794,1.19794,18200000.0
2007-10-29 04:41:00,1.19789,1.19832,1.19788,1.19806,15000000.0
2007-10-29 04:42:00,1.19828,1.19837,1.19802,1.19806,33600000.0
2007-10-29 04:43:00,1.19789,1.19832,1.19773,1.19773,28200000.0
2007-10-29 04:44:00,1.19802,1.19851,1.19802,1.19851,27600000.0
2007-10-29 04:45:00,1.19822,1.19844,1.19803,1.19803,14000000.0
2007-10-29 04:46:00,1.19819,1.19847,1.19767,1.19813,9200000.0
2007-10-29 04:47:00,1.19803,1.19846,1.19796,1.19796,10000000.0
2007-10-29 04:48:00,1.19804,1.19851,1.19799,1.19851,13800000.0
2007-10-29 04:49:00,1.1984,1.1985,1.19805,1.19829,30800000.0
2007-10-29 04:50:00,1.1982,1.1982,1.19767,1.19767,12600000.0
2007-10-29 04:51:00,1.19813,1.19813,1.19776,1.19776,2600000.0
2007-10-29 04:52:00,1.19802,1.19822,1.19783,1.19792,9000000.0
2007-10-29 04:53:00,1.198,1.198,1.19744,1.19744,15400000.0
2007-10-29 04:54:00,1.19763,1.19821,1.19761,1.1978,21400000.0
2007-10-29 04:55:00,1.19781,1.19821,1.19777,1.19821,12800000.0
2007-10-29 04:56:00,1.19789,1.19789,1.19753,1.19753,12400000.0
2007-10-29 04:57:00,1.19739,1.1979,1.19739,1.19771,37000000.0
2007-10-29 04:58:00,1.19801,1.19819,1.19795,1.19796,15800000.0
2007-10-29 04:59:00,1.19807,1.19829,1.19747,1.19799,14400000.0
2007-10-29 05:00:00,1.19788,1.19851,1.19788,1.19814,11000000.0
2007-10-29 05:01:00,1.19828,1.19881,1.19791,1.19807,23800000.0
2007-10-29 05:02:00,1.19765,1.1981,1.19761,1.19784,25200000.0
2007-10-29 05:03:00,1.1977,1.19782,1.19751,1.19774,9800000.0
2007-10-29 05:04:00,1.19743,1.19762,1.19739,1.19754,19600000.0
2007-10-29 05:05:00,1.1977,1.1979,1.1976,1.1979,9000000.0
2007-10-29 05:06:00,1.19764,1.19841,1.19764,1.1983,9000000.0
2007-10-29 05:07:00,1.19793,1.19808,1.19756,1.19767,11600000.0
2007-10-29 05:08:00,1.19806,1.19806,1.19746,1.19778,13400000.0
2007-10-29 05:09:00,1.1976,1.1977,1.1974,1.1975,17600000.0
2007-10-29 05:10:00,1.19779,1.19819,1.1976,1.19819,17600000.0
2007-10-29 05:11:00,1.19774,1.19807,1.19771,1.19788,11400000.0
2007-10-29 05:12:00,1.19762,1.198,1.19762,1.19768,24200000.0
2007-10-29 05:13:00,1.19769,1.19821,1.19722,1.19821,18400000.0
2007-10-29 05:14:00,1.19765,1.19787,1.19759,1.19759,17000000.0
2007-10-29 05:15:00,1.19731,1.19747,1.19717,1.19717,15400000.0
2007-10-29 05:16:00,1.19702,1.19735,1.19695,1.19702,15600000.0
2007-10-29 05:17:00,1.19702,1.19733,1.19702,1.19733,31600000.0
2007-10-29 05:18:00,1.19728,1.19739,1.19702,1.19709,15800000.0
2007-10-29 05:19:00,1.19735,1.19781,1.19706,1.19723,14400000.0
2007-10-29 05:20:00,1.19736,1.19783,1.19727,1.19767,16000000.0
2007-10-29 05:21:00,1.19789,1.19801,1.19763,1.19773,11600000.0
2007-10-29 05:22:00,1.19742,1.19752,1.19725,1.19752,22600000.0
2007-10-29 05:23:00,1.19748,1.19772,1.19725,1.19725,8000000.0
2007-10-29 05:24:00,1.19775,1.1979,1.19733,1.19733,11400000.0
2007-10-29 05:25:00,1.19711,1.1976,1.19701,1.1976,16600000.0
2007-10-29 05:26:00,1.19731,1.19746,1.19719,1.19734,32400000.0
2007-10-29 05:27:00,1.19788,1.19788,1.19721,1.19721,27400000.0
2007-10-29 05:28:00,1.19736,1.19776,1.1973,1.19776,10400000.0
2007-10-29 05:29:00,1.19767,1.19777,1.19749,1.19754,9600000.0
2007-10-29 05:30:00,1.19791,1.19791,1.1973,1.19734,20000000.0
2007-10-29 05:31:00,1.1975,1.1975,1.19726,1.19726,15800000.0
2007-10-29 05:32:00,1.19731,1.19764,1.19731,1.19746,7400000.0
2007-10-29 05:33:00,1.1973,1.19742,1.19712,1.1972,19600000.0
2007-10-29 05:34:00,1.1972,1.19744,1.19705,1.19717,12600000.0
2007-10-29 05:35:00,1.19731,1.19731,1.19679,1.1969,15600000.0
2007-10-29 05:36:00,1.1972,1.19727,1.19699,1.19717,14600000.0
2007-10-29 05:37:00,1.19731,1.19755,1.19713,1.19733,19800000.0
2007-10-29 05:38:00,1.19714,1.19734,1.19697,1.19704,14600000.0
2007-10-29 05:39:00,1.19698,1.19751,1.1969,1.19734,31400000.0
2007-10-29 05:40:00,1.19748,1.19748,1.19717,1.19737,26000000.0
2007-10-29 05:41:00,1.19761,1.19769,1.19727,1.19742,20400000.0
2007-10-29 05:42:00,1.19748,1.19767,1.1973,1.19743,14800000.0
2007-10-29 05:43:00,1.19746,1.19746,1.19704,1.19746,17400000.0
2007-10-29 05:44:00,1.19732,1.19755,1.19725,1.1975,16400000.0
2007-10-29 05:45:00,1.19706,1.19722,1.19706,1.19721,6200000.0
2007-10-29 05:46:00,1.19727,1.19752,1.19696,1.19752,18200000.0
2007-10-29 05:47:00,1.19724,1.19732,1.19704,1.19704,21000000.0
2007-10-29 05:48:00,1.19722,1.19764,1.19722,1.19747,9400000.0
2007-10-29 05:49:00,1.19748,1.19798,1.19748,1.19798,19000000.0
2007-10-29 05:50:00,1.1977,1.19789,1.19744,1.19761,11800000.0
2007-10-29 05:51:00,1.19744,1.19791,1.19744,1.19781,8200000.0
2007-10-29 05:52:00,1.19751,1.19764,1.19736,1.19736,10600000.0
2007-10-29 05:53:00,1.19758,1.19758,1.197,1.197,10000000.0
2007-10-29 05:54:00,1.19741,1.19755,1.19717,1.19717,17400000.0
2007-10-29 05:55:00,1.1971,1.19727,1.19685,1.1969,18600000.0
2007-10-29 05:56:00,1.19697,1.19734,1.19697,1.19731,12200000.0
2007-10-29 05:57:00,1.19764,1.19764,1.19705,1.19749,12800000.0
2007-10-29 05:58:00,1.19769,1.19769,1.19713,1.19718,17800000.0
2007-10-29 05:59:00,1.19768,1.19768,1.19696,1.19746,12200000.0
2007-10-29 06:00:00,1.19725,1.19762,1.19725,1.19728,15800000.0
2007-10-29 06:01:00,1.19774,1.19795,1.19743,1.1975,19400000.0
2007-10-29 06:02:00,1.1988,1.1989,1.1984,1.1986,15600000.0
2007-10-29 06:03:00,1.1973,1.19744,1.19707,1.19707,15600000.0
2007-10-29 06:04:00,1.19705,1.19749,1.19694,1.19747,9600000.0
2007-10-29 06:05:00,1.19728,1.19783,1.19728,1.1973,9400000.0
2007-10-29 06:06:00,1.19713,1.1977,1.19707,1.1977,20200000.0
2007-10-29 06:07:00,1.19753,1.1977,1.19753,1.19761,14400000.0
2007-10-29 06:08:00,1.19742,1.19759,1.19716,1.19744,15400000.0
2007-10-29 06:09:00,1.19728,1.19745,1.19717,1.19717,10000000.0
2007-10-29 06:10:00,1.1984,1.1984,1.198,1.1982,12400000.0
2007-10-29 06:11:00,1.19756,1.19756,1.19721,1.19739,12400000.0
2007-10-29 06:12:00,1.19731,1.19731,1.1971,1.19719,16200000.0
2007-10-29 06:13:00,1.19725,1.19726,1.19688,1.19706,15400000.0
2007-10-29 06:14:00,1.19719,1.19724,1.1971,1.19724,4200000.0
2007-10-29 06:15:00,1.19711,1.19736,1.1971,1.19736,12600000.0
2007-10-29 06:16:00,1.19757,1.19785,1.1972,1.1972,17800000.0
2007-10-29 06:17:00,1.1975,1.1979,1.1975,1.1977,6800000.0
2007-10-29 06:18:00,1.1979,1.1979,1.1975,1.1978,6800000.0
2007-10-29 06:19:00,1.19755,1.19779,1.19701,1.19719,6800000.0
2007-10-29 06:20:00,1.19757,1.198,1.19753,1.19775,15400000.0
2007-10-29 06:21:00,1.19689,1.19733,1.19689,1.19733,28200000.0
2007-10-29 06:22:00,1.19742,1.19784,1.19742,1.19768,12800000.0
2007-10-29 06:23:00,1.19696,1.19784,1.19696,1.19742,9400000.0
2007-10-29 06:24:00,1.19718,1.19741,1.19718,1.19729,16200000.0
2007-10-29 06:25:00,1.198,1.1983,1.1978,1.1979,15800000.0
2007-10-29 06:26:00,1.19721,1.19751,1.19721,1.19739,15800000.0
2007-10-29 06:27:00,1.19761,1.19766,1.19706,1.19731,12200000.0
2007-10-29 06:28:00,1.19736,1.19765,1.19725,1.19765,10000000.0
2007-10-29 06:29:00,1.1985,1.1985,1.1977,1.1978,32000000.0
2007-10-29 06:30:00,1.19756,1.19808,1.19756,1.19769,32000000.0
2007-10-29 06:31:00,1.19768,1.19781,1.19744,1.19744,15400000.0
2007-10-29 06:32:00,1.19718,1.19759,1.19718,1.19729,13200000.0
2007-10-29 06:33:00,1.19748,1.19772,1.19726,1.19772,13200000.0
2007-10-29 06:34:00,1.19771,1.19777,1.19756,1.19767,18000000.0
2007-10-29 06:35:00,1.19755,1.19803,1.19755,1.19786,19200000.0
2007-10-29 06:36:00,1.19758,1.1979,1.19696,1.19775,11600000.0
2007-10-29 06:37:00,1.198,1.19827,1.19795,1.19827,10000000.0
2007-10-29 06:38:00,1.19826,1.19834,1.19801,1.19801,7800000.0
2007-10-29 06:39:00,1.19792,1.1983,1.19792,1.19811,11800000.0
2007-10-29 06:40:00,1.19795,1.19814,1.19785,1.19796,12400000.0
2007-10-29 06:41:00,1.1982,1.1985,1.198,1.1985,16200000.0
2007-10-29 06:42:00,1.19788,1.19806,1.19771,1.19771,16200000.0
2007-10-29 06:43:00,1.19785,1.19824,1.19779,1.19779,8800000.0
2007-10-29 06:44:00,1.19758,1.19819,1.19758,1.19771,14200000.0
2007-10-29 06:45:00,1.19757,1.19766,1.1975,1.19766,10000000.0
2007-10-29 06:46:00,1.19794,1.19794,1.19749,1.19759,21400000.0
2007-10-29 06:47:00,1.19756,1.19769,1.19744,1.19747,18600000.0
2007-10-29 06:48:00,1.19761,1.19783,1.19729,1.19746,19600000.0
2007-10-29 06:49:00,1.19753,1.19758,1.19707,1.19723,15400000.0
2007-10-29 06:50:00,1.1984,1.1985,1.1984,1.1985,12400000.0
2007-10-29 06:51:00,1.1984,1.1985,1.1983,1.1984,12400000.0
2007-10-29 06:52:00,1.1983,1.1987,1.1983,1.1987,12400000.0
2007-10-29 06:53:00,1.19754,1.19779,1.1973,1.19758,12400000.0
2007-10-29 06:54:00,1.1988,1.1988,1.1984,1.1986,6200000.0
2007-10-29 06:55:00,1.19766,1.19793,1.19744,1.19793,6200000.0
2007-10-29 06:56:00,1.19775,1.1981,1.19761,1.1981,9200000.0
2007-10-29 06:57:00,1.19757,1.19788,1.19757,1.19772,12400000.0
2007-10-29 06:58:00,1.19772,1.19783,1.19765,1.19782,14000000.0
2007-10-29 06:59:00,1.19841,1.19852,1.19794,1.19851,14200000.0
2007-10-29 07:00:00,1.19873,1.19873,1.19812,1.19812,21400000.0
2007-10-29 07:01:00,1.19802,1.19885,1.19802,1.1986,15800000.0
2007-10-29 07:02:00,1.19837,1.19853,1.19808,1.19808,16400000.0
2007-10-29 07:03:00,1.19848,1.19885,1.19848,1.19867,11000000.0
2007-10-29 07:04:00,1.19829,1.19842,1.19813,1.19819,25200000.0
2007-10-29 07:05:00,1.1981,1.19836,1.19788,1.198,23600000.0
2007-10-29 07:06:00,1.1984,1.1984,1.1981,1.1981,9000000.0
2007-10-29 07:07:00,1.19834,1.19863,1.19826,1.19861,9000000.0
2007-10-29 07:08:00,1.19749,1.19831,1.19749,1.19799,18600000.0
2007-10-29 07:09:00,1.19865,1.19865,1.19775,1.19841,11800000.0
2007-10-29 07:10:00,1.19808,1.19808,1.19776,1.19785,13400000.0
2007-10-29 07:11:00,1.19782,1.19801,1.1974,1.19801,14000000.0
2007-10-29 07:12:00,1.19797,1.19797,1.19779,1.1978,17800000.0
2007-10-29 07:13:00,1.19763,1.19804,1.19754,1.19757,13200000.0
2007-10-29 07:14:00,1.19774,1.19785,1.19752,1.19759,14400000.0
2007-10-29 07:15:00,1.19747,1.19815,1.19747,1.19753,16000000.0
2007-10-29 07:16:00,1.19743,1.19749,1.19704,1.19704,19000000.0
2007-10-29 07:17:00,1.19729,1.19753,1.19712,1.19753,13600000.0
2007-10-29 07:18:00,1.19765,1.19766,1.19727,1.19727,7400000.0
2007-10-29 07:19:00,1.19729,1.19775,1.19729,1.19736,21000000.0
2007-10-29 07:20:00,1.19748,1.19753,1.19728,1.19731,16200000.0
2007-10-29 07:21:00,1.1972,1.19745,1.19719,1.1972,16000000.0
2007-10-29 07:22:00,1.19728,1.19758,1.19715,1.19715,8200000.0
2007-10-29 07:23:00,1.19707,1.19768,1.19694,1.19743,8600000.0
2007-10-29 07:24:00,1.19782,1.19782,1.19751,1.19751,24200000.0
2007-10-29 07:25:00,1.19786,1.19798,1.19745,1.19798,16800000.0
2007-10-29 07:26:00,1.19783,1.19783,1.19734,1.19734,19600000.0
2007-10-29 07:27:00,1.19788,1.19823,1.1978,1.19822,13400000.0
2007-10-29 07:28:00,1.19801,1.19821,1.19764,1.19793,20800000.0
2007-10-29 07:29:00,1.19807,1.19807,1.1974,1.19764,5600000.0
2007-10-29 07:30:00,1.19772,1.19794,1.19729,1.19794,29600000.0
2007-10-29 07:31:00,1.19751,1.19757,1.19736,1.19736,7400000.0
2007-10-29 07:32:00,1.19728,1.19817,1.19728,1.19772,26600000.0
2007-10-29 07:33:00,1.1976,1.19791,1.19745,1.1977,14200000.0
2007-10-29 07:34:00,1.19745,1.1979,1.19745,1.19764,19200000.0
2007-10-29 07:35:00,1.198,1.19817,1.19763,1.19807,24000000.0
2007-10-29 07:36:00,1.19765,1.19825,1.19765,1.19788,14400000.0
2007-10-29 07:37:00,1.19788,1.19813,1.19767,1.19795,17600000.0
2007-10-29 07:38:00,1.19786,1.19824,1.19772,1.19792,12600000.0
2007-10-29 07:39:00,1.19776,1.19833,1.19776,1.19812,13400000.0
2007-10-29 07:40:00,1.19763,1.19804,1.19763,1.19791,20800000.0
2007-10-29 07:41:00,1.19805,1.19805,1.19787,1.19802,19000000.0
2007-10-29 07:42:00,1.197,1.1973,1.197,1.197,26000000.0
2007-10-29 07:43:00,1.19791,1.19823,1.19773,1.19823,26000000.0
2007-10-29 07:44:00,1.19796,1.19808,1.19784,1.19803,14000000.0
2007-10-29 07:45:00,1.19788,1.19818,1.19788,1.19818,17600000.0
2007-10-29 07:46:00,1.19795,1.19839,1.19787,1.19819,17800000.0
2007-10-29 07:47:00,1.19793,1.19816,1.1977,1.19805,18200000.0
2007-10-29 07:48:00,1.19787,1.19796,1.1976,1.19793,27000000.0
2007-10-29 07:49:00,1.19797,1.19804,1.19785,1.19785,7000000.0
2007-10-29 07:50:00,1.1972,1.1973,1.197,1.197,26400000.0
2007-10-29 07:51:00,1.19792,1.19818,1.1979,1.19818,26400000.0
2007-10-29 07:52:00,1.19822,1.19841,1.19814,1.19817,18800000.0
2007-10-29 07:53:00,1.1985,1.19881,1.19834,1.19865,10200000.0
2007-10-29 07:54:00,1.1986,1.1986,1.19813,1.19823,6800000.0
2007-10-29 07:55:00,1.1978,1.19818,1.19778,1.19818,13000000.0
2007-10-29 07:56:00,1.19823,1.19846,1.19796,1.19832,17000000.0
2007-10-29 07:57:00,1.19815,1.19853,1.19774,1.19849,24200000.0
2007-10-29 07:58:00,1.19842,1.19865,1.19828,1.19828,23600000.0
2007-10-29 07:59:00,1.19872,1.19872,1.19796,1.19812,11600000.0
2007-10-29 08:00:00,1.19808,1.19808,1.19775,1.19775,11000000.0
2007-10-29 08:01:00,1.19781,1.19801,1.19773,1.19779,18400000.0
2007-10-29 08:02:00,1.1978,1.19805,1.19756,1.19756,24400000.0
2007-10-29 08:03:00,1.19768,1.19808,1.19748,1.19777,15400000.0
2007-10-29 08:04:00,1.19801,1.19837,1.19794,1.19823,14800000.0
2007-10-29 08:05:00,1.19778,1.19819,1.19769,1.19769,10400000.0
2007-10-29 08:06:00,1.1963,1.1967,1.1963,1.1966,12200000.0
2007-10-29 08:07:00,1.19768,1.19817,1.19768,1.19817,12200000.0
2007-10-29 08:08:00,1.19809,1.19859,1.19764,1.19781,20600000.0
2007-10-29 08:09:00,1.19786,1.19809,1.19782,1.19798,16200000.0
2007-10-29 08:10:00,1.19853,1.19853,1.19822,1.19839,14200000.0
2007-10-29 08:11:00,1.19832,1.19847,1.19802,1.19821,8400000.0
2007-10-29 08:12:00,1.19821,1.19844,1.19821,1.19828,9800000.0
2007-10-29 08:13:00,1.19822,1.19869,1.19822,1.19869,27200000.0
2007-10-29 08:14:00,1.19875,1.19881,1.19834,1.19843,13800000.0
2007-10-29 08:15:00,1.1986,1.19884,1.19859,1.19872,23200000.0
2007-10-29 08:16:00,1.19852,1.199,1.19846,1.19863,17000000.0
2007-10-29 08:17:00,1.19872,1.19885,1.19845,1.19868,11600000.0
2007-10-29 08:18:00,1.19849,1.19881,1.19849,1.19856,8400000.0
2007-10-29 08:19:00,1.19877,1.19895,1.19843,1.19846,19800000.0
2007-10-29 08:20:00,1.19843,1.19891,1.19843,1.1987,24200000.0
2007-10-29 08:21:00,1.19765,1.19801,1.19755,1.19801,16200000.0
2007-10-29 08:22:00,1.19804,1.19804,1.19748,1.19779,11200000.0
2007-10-29 08:23:00,1.19767,1.19797,1.19767,1.19786,15200000.0
2007-10-29 08:24:00,1.19769,1.19805,1.19761,1.19777,24400000.0
2007-10-29 08:25:00,1.19772,1.19779,1.19751,1.19767,9000000.0
2007-10-29 08:26:00,1.1976,1.19792,1.19735,1.19765,14400000.0
2007-10-29 08:27:00,1.1975,1.19753,1.19727,1.19738,24600000.0
2007-10-29 08:28:00,1.19697,1.19723,1.1968,1.1968,18600000.0
2007-10-29 08:29:00,1.19723,1.19736,1.19674,1.19736,7600000.0
2007-10-29 08:30:00,1.19687,1.19757,1.19686,1.19729,23400000.0
2007-10-29 08:31:00,1.19715,1.19715,1.19692,1.19696,9400000.0
2007-10-29 08:32:00,1.19728,1.19747,1.19703,1.19747,10000000.0
2007-10-29 08:33:00,1.19674,1.19705,1.19662,1.19691,23200000.0
2007-10-29 08:34:00,1.19729,1.19766,1.19723,1.19766,29200000.0
2007-10-29 08:35:00,1.19722,1.19749,1.19696,1.19707,14200000.0
2007-10-29 08:36:00,1.19706,1.19725,1.19694,1.19725,22800000.0
2007-10-29 08:37:00,1.19736,1.19736,1.19695,1.19707,21400000.0
2007-10-29 08:38:00,1.197,1.19731,1.19686,1.19721,9600000.0
2007-10-29 08:39:00,1.19681,1.19723,1.19666,1.19666,29800000.0
2007-10-29 08:40:00,1.19708,1.19727,1.19673,1.19727,9400000.0
2007-10-29 08:41:00,1.19711,1.19711,1.19655,1.19665,9000000.0
2007-10-29 08:42:00,1.19679,1.19705,1.19669,1.19672,9400000.0
2007-10-29 08:43:00,1.19676,1.19676,1.1965,1.1965,10400000.0
2007-10-29 08:44:00,1.19652,1.19666,1.19652,1.19652,7400000.0
2007-10-29 08:45:00,1.19649,1.19666,1.19628,1.1965,12400000.0
2007-10-29 08:46:00,1.19627,1.19674,1.19627,1.19656,23600000.0
2007-10-29 08:47:00,1.19691,1.19744,1.19664,1.19672,25200000.0
2007-10-29 08:48:00,1.19695,1.19717,1.19661,1.19717,8000000.0
2007-10-29 08:49:00,1.19711,1.19711,1.19661,1.19661,10000000.0
2007-10-29 08:50:00,1.19699,1.19699,1.19663,1.19688,17000000.0
2007-10-29 08:51:00,1.19656,1.19713,1.19656,1.19685,11600000.0
2007-10-29 08:52:00,1.19675,1.19725,1.19654,1.19725,20000000.0
2007-10-29 08:53:00,1.1966,1.19702,1.19655,1.19656,16200000.0
2007-10-29 08:54:00,1.19687,1.19715,1.19665,1.19683,10000000.0
2007-10-29 08:55:00,1.19692,1.19697,1.19657,1.1966,15400000.0
2007-10-29 08:56:00,1.1984,1.1987,1.1979,1.1979,11800000.0
2007-10-29 08:57:00,1.19665,1.19708,1.19665,1.19669,11800000.0
2007-10-29 08:58:00,1.19642,1.1967,1.19642,1.19665,7000000.0
2007-10-29 08:59:00,1.19644,1.1967,1.19639,1.19639,16800000.0
2007-10-29 09:00:00,1.19655,1.19685,1.19649,1.19661,13600000.0
2007-10-29 09:01:00,1.19653,1.19674,1.19618,1.19656,11200000.0
2007-10-29 09:02:00,1.19636,1.19656,1.19599,1.19656,13600000.0
2007-10-29 09:03:00,1.19551,1.19619,1.19551,1.19619,9000000.0
2007-10-29 09:04:00,1.19599,1.19656,1.19599,1.19644,28000000.0
2007-10-29 09:05:00,1.19624,1.19658,1.1961,1.19627,18800000.0
2007-10-29 09:06:00,1.1963,1.1963,1.19597,1.1962,12800000.0
2007-10-29 09:07:00,1.19605,1.1966,1.19582,1.1966,14400000.0
2007-10-29 09:08:00,1.19618,1.19673,1.19618,1.19642,45800000.0
2007-10-29 09:09:00,1.19614,1.19628,1.19599,1.196,6200000.0
2007-10-29 09:10:00,1.19637,1.19641,1.19619,1.19622,21000000.0
2007-10-29 09:11:00,1.19613,1.19662,1.19613,1.19659,14800000.0
2007-10-29 09:12:00,1.19649,1.19652,1.19621,1.19644,26800000.0
2007-10-29 09:13:00,1.19591,1.19611,1.1959,1.19611,17400000.0
2007-10-29 09:14:00,1.19626,1.19637,1.19607,1.1963,26800000.0
2007-10-29 09:15:00,1.19653,1.19676,1.19649,1.19657,14000000.0
2007-10-29 09:16:00,1.19673,1.19698,1.19651,1.19682,14200000.0
2007-10-29 09:17:00,1.1964,1.19667,1.1961,1.19637,9400000.0
2007-10-29 09:18:00,1.19604,1.19611,1.19585,1.19604,8200000.0
2007-10-29 09:19:00,1.19591,1.19599,1.19557,1.19575,18600000.0
2007-10-29 09:20:00,1.19607,1.19684,1.19607,1.19645,13000000.0
2007-10-29 09:21:00,1.19661,1.19678,1.19648,1.19674,9800000.0
2007-10-29 09:22:00,1.19664,1.19689,1.19645,1.19645,11200000.0
2007-10-29 09:23:00,1.19679,1.1973,1.19679,1.19694,21800000.0
2007-10-29 09:24:00,1.19703,1.19705,1.1967,1.1967,20800000.0
2007-10-29 09:25:00,1.19648,1.19648,1.19632,1.19634,13400000.0
2007-10-29 09:26:00,1.19652,1.19683,1.19652,1.19666,18000000.0
2007-10-29 09:27:00,1.19683,1.19686,1.19673,1.19673,22000000.0
2007-10-29 09:28:00,1.19678,1.19729,1.19674,1.19699,11400000.0
2007-10-29 09:29:00,1.19698,1.19735,1.19698,1.19716,17400000.0
2007-10-29 09:30:00,1.19713,1.19724,1.19707,1.19722,6800000.0
2007-10-29 09:31:00,1.19715,1.19774,1.19715,1.19774,8800000.0
2007-10-29 09:32:00,1.19704,1.19712,1.19693,1.19712,18800000.0
2007-10-29 09:33:00,1.19692,1.19704,1.19673,1.19673,12600000.0
2007-10-29 09:34:00,1.19743,1.19743,1.19648,1.19689,10000000.0
2007-10-29 09:35:00,1.19718,1.19728,1.19707,1.19707,14000000.0
2007-10-29 09:36:00,1.19742,1.19782,1.1972,1.19725,20000000.0
2007-10-29 09:37:00,1.19737,1.19737,1.19717,1.19722,16000000.0
2007-10-29 09:38:00,1.19706,1.19722,1.19666,1.19694,20400000.0
2007-10-29 09:39:00,1.19696,1.19718,1.1969,1.19706,17200000.0
2007-10-29 09:40:00,1.19734,1.19802,1.19734,1.19787,16000000.0
2007-10-29 09:41:00,1.19765,1.19835,1.19765,1.198,16200000.0
2007-10-29 09:42:00,1.19749,1.1983,1.19749,1.1979,15200000.0
2007-10-29 09:43:00,1.198,1.198,1.19765,1.19774,19400000.0
2007-10-29 09:44:00,1.19774,1.19813,1.19764,1.19813,12800000.0
2007-10-29 09:45:00,1.19742,1.1977,1.19742,1.1977,17400000.0
2007-10-29 09:46:00,1.19757,1.19765,1.19721,1.19765,15200000.0
2007-10-29 09:47:00,1.19762,1.19807,1.1973,1.19807,23200000.0
2007-10-29 09:48:00,1.1982,1.1982,1.19765,1.19765,20600000.0
2007-10-29 09:49:00,1.19779,1.19831,1.19779,1.19823,11000000.0
2007-10-29 09:50:00,1.19817,1.19872,1.19817,1.19845,17200000.0
2007-10-29 09:51:00,1.19856,1.19856,1.19802,1.19802,15200000.0
2007-10-29 09:52:00,1.19809,1.19829,1.19774,1.19829,19200000.0
2007-10-29 09:53:00,1.19842,1.19853,1.19781,1.1984,16400000.0
2007-10-29 09:54:00,1.19796,1.19848,1.19796,1.19848,11200000.0
2007-10-29 09:55:00,1.19801,1.19826,1.19764,1.19764,17600000.0
2007-10-29 09:56:00,1.19806,1.19809,1.19788,1.19789,10600000.0
2007-10-29 09:57:00,1.19795,1.19811,1.19751,1.19771,18200000.0
2007-10-29 09:58:00,1.19765,1.19781,1.19752,1.19765,9600000.0
2007-10-29 09:59:00,1.19731,1.19743,1.19714,1.19727,21200000.0
2007-10-29 10:00:00,1.19736,1.19736,1.19701,1.19716,25400000.0
2007-10-29 10:01:00,1.19726,1.19726,1.19679,1.19692,28400000.0
2007-10-29 10:02:00,1.19724,1.1974,1.19663,1.19703,17400000.0
2007-10-29 10:03:00,1.19684,1.19693,1.19646,1.1966,21000000.0
2007-10-29 10:04:00,1.19652,1.19709,1.19652,1.19679,11800000.0
2007-10-29 10:05:00,1.19681,1.19699,1.19655,1.1968,15800000.0
2007-10-29 10:06:00,1.19688,1.19712,1.1964,1.19673,17600000.0
2007-10-29 10:07:00,1.19667,1.19702,1.19647,1.19676,30400000.0
2007-10-29 10:08:00,1.19706,1.1973,1.19688,1.19707,15600000.0
2007-10-29 10:09:00,1.19667,1.19677,1.19644,1.19645,19200000.0
2007-10-29 10:10:00,1.19675,1.19675,1.19607,1.19652,19400000.0
2007-10-29 10:11:00,1.19644,1.19687,1.19644,1.19687,8200000.0
2007-10-29 10:12:00,1.19708,1.1973,1.197,1.19717,17200000.0
2007-10-29 10:13:00,1.19758,1.19776,1.19732,1.19744,17600000.0
2007-10-29 10:14:00,1.19733,1.19771,1.19697,1.19752,18800000.0
2007-10-29 10:15:00,1.19739,1.1977,1.19694,1.1977,10800000.0
2007-10-29 10:16:00,1.19767,1.19827,1.19756,1.19827,11000000.0
2007-10-29 10:17:00,1.19754,1.19805,1.19754,1.19805,23600000.0
2007-10-29 10:18:00,1.19804,1.19804,1.19738,1.19773,13600000.0
2007-10-29 10:19:00,1.19757,1.1976,1.19686,1.19686,18000000.0
2007-10-29 10:20:00,1.19737,1.19776,1.19729,1.19746,11600000.0
2007-10-29 10:21:00,1.19687,1.19711,1.19681,1.19681,7400000.0
2007-10-29 10:22:00,1.19672,1.1973,1.19672,1.1973,18000000.0
2007-10-29 10:23:00,1.19682,1.19731,1.19682,1.19724,13000000.0
2007-10-29 10:24:00,1.19721,1.19754,1.19696,1.19714,19000000.0
2007-10-29 10:25:00,1.19728,1.19734,1.19675,1.19703,11800000.0
2007-10-29 10:26:00,1.1974,1.1974,1.19697,1.19697,11200000.0
2007-10-29 10:27:00,1.19711,1.19711,1.19584,1.19645,12000000.0
2007-10-29 10:28:00,1.19656,1.19665,1.19614,1.19614,14400000.0
2007-10-29 10:29:00,1.19629,1.19691,1.19629,1.19679,11600000.0
2007-10-29 10:30:00,1.19717,1.19734,1.19687,1.19723,14200000.0
2007-10-29 10:31:00,1.19719,1.19735,1.19705,1.19722,16400000.0
2007-10-29 10:32:00,1.19726,1.19734,1.19693,1.19699,15600000.0
2007-10-29 10:33:00,1.19691,1.19719,1.19677,1.19677,25000000.0
2007-10-29 10:34:00,1.19607,1.19698,1.19607,1.19698,15200000.0
2007-10-29 10:35:00,1.19752,1.1977,1.19726,1.19744,25000000.0
2007-10-29 10:36:00,1.19751,1.19781,1.19726,1.19748,14200000.0
2007-10-29 10:37:00,1.19742,1.19742,1.19701,1.19701,19200000.0
2007-10-29 10:38:00,1.19728,1.19764,1.19715,1.19764,13200000.0
2007-10-29 10:39:00,1.19772,1.19793,1.19746,1.19753,17000000.0
2007-10-29 10:40:00,1.19758,1.1978,1.19727,1.19727,16800000.0
2007-10-29 10:41:00,1.1969,1.19746,1.1969,1.19727,11800000.0
2007-10-29 10:42:00,1.19721,1.19756,1.19712,1.19754,11000000.0
2007-10-29 10:43:00,1.19716,1.19727,1.19697,1.19697,14800000.0
2007-10-29 10:44:00,1.19722,1.19728,1.19712,1.19727,16200000.0
2007-10-29 10:45:00,1.19728,1.19753,1.1971,1.1971,9400000.0
2007-10-29 10:46:00,1.19719,1.19759,1.19701,1.19759,19200000.0
2007-10-29 10:47:00,1.19764,1.19801,1.19742,1.19764,23400000.0
2007-10-29 10:48:00,1.19861,1.19867,1.1982,1.19867,11800000.0
2007-10-29 10:49:00,1.19803,1.19869,1.198,1.19837,28600000.0
2007-10-29 10:50:00,1.19853,1.19853,1.19811,1.19826,18200000.0
2007-10-29 10:51:00,1.19848,1.19848,1.19823,1.19835,20400000.0
2007-10-29 10:52:00,1.19853,1.19873,1.19828,1.19828,28400000.0
2007-10-29 10:53:00,1.19842,1.19872,1.1983,1.19856,20400000.0
2007-10-29 10:54:00,1.19833,1.19899,1.19831,1.19884,18400000.0
2007-10-29 10:55:00,1.19856,1.19895,1.19841,1.19865,20200000.0
2007-10-29 10:56:00,1.19865,1.19865,1.19845,1.19858,12400000.0
2007-10-29 10:57:00,1.19847,1.19936,1.19847,1.19906,18400000.0
2007-10-29 10:58:00,1.19923,1.19923,1.19848,1.19878,22200000.0
2007-10-29 10:59:00,1.19877,1.19929,1.1986,1.19872,15000000.0
2007-10-29 11:00:00,1.19936,1.19943,1.19893,1.19943,19200000.0
2007-10-29 11:01:00,1.19911,1.19942,1.19887,1.19903,16000000.0
2007-10-29 11:02:00,1.19897,1.19918,1.19864,1.19896,17200000.0
2007-10-29 11:03:00,1.19921,1.19933,1.19883,1.19911,15600000.0
2007-10-29 11:04:00,1.19889,1.19937,1.19889,1.19933,23800000.0
2007-10-29 11:05:00,1.19943,1.19946,1.19907,1.19935,19800000.0
2007-10-29 11:06:00,1.19946,1.19946,1.1989,1.1989,25400000.0
2007-10-29 11:07:00,1.19878,1.19945,1.19824,1.19887,26800000.0
2007-10-29 11:08:00,1.19879,1.19913,1.19872,1.19876,11600000.0
2007-10-29 11:09:00,1.19863,1.19889,1.1985,1.19862,17400000.0
2007-10-29 11:10:00,1.19868,1.19886,1.1983,1.19839,22600000.0
2007-10-29 11:11:00,1.19808,1.19917,1.19808,1.19856,9600000.0
2007-10-29 11:12:00,1.19864,1.1989,1.19857,1.19865,18000000.0
2007-10-29 11:13:00,1.19869,1.19907,1.19822,1.19822,40200000.0
2007-10-29 11:14:00,1.19838,1.19868,1.19832,1.19857,19600000.0
2007-10-29 11:15:00,1.19889,1.19917,1.19883,1.1991,15000000.0
2007-10-29 11:16:00,1.19901,1.19947,1.19901,1.19947,14600000.0
2007-10-29 11:17:00,1.19956,1.19999,1.19951,1.19999,18400000.0
2007-10-29 11:18:00,1.19982,1.19982,1.19956,1.19978,10600000.0
2007-10-29 11:19:00,1.20014,1.20014,1.19952,1.19996,9600000.0
2007-10-29 11:20:00,1.19967,1.19984,1.19958,1.19958,18200000.0
2007-10-29 11:21:00,1.19975,1.19978,1.19895,1.19895,10400000.0
2007-10-29 11:22:00,1.19882,1.19895,1.19833,1.19844,14600000.0
2007-10-29 11:23:00,1.19904,1.19904,1.19853,1.19868,15000000.0
2007-10-29 11:24:00,1.19859,1.1991,1.19859,1.1991,9200000.0
2007-10-29 11:25:00,1.19863,1.19876,1.19814,1.19876,23200000.0
2007-10-29 11:26:00,1.1987,1.19918,1.1987,1.19889,22800000.0
2007-10-29 11:27:00,1.19917,1.19932,1.19911,1.19911,24200000.0
2007-10-29 11:28:00,1.19894,1.19929,1.1986,1.1986,23800000.0
2007-10-29 11:29:00,1.1992,1.19934,1.19891,1.19908,14600000.0
2007-10-29 11:30:00,1.19915,1.19915,1.19829,1.19829,17000000.0
2007-10-29 11:31:00,1.19857,1.199,1.19857,1.199,12400000.0
2007-10-29 11:32:00,1.19909,1.19913,1.19882,1.19898,14600000.0
2007-10-29 11:33:00,1.19901,1.19926,1.19887,1.19902,21400000.0
2007-10-29 11:34:00,1.19914,1.19945,1.19914,1.19926,14000000.0
2007-10-29 11:35:00,1.19958,1.19958,1.19894,1.19894,19800000.0
2007-10-29 11:36:00,1.19938,1.19938,1.19912,1.19912,4200000.0
2007-10-29 11:37:00,1.19911,1.1992,1.19905,1.1992,36400000.0
2007-10-29 11:38:00,1.19907,1.19944,1.19883,1.19932,22200000.0
2007-10-29 11:39:00,1.19884,1.19908,1.1987,1.19908,15800000.0
2007-10-29 11:40:00,1.19881,1.199,1.19874,1.19889,10800000.0
2007-10-29 11:41:00,1.19895,1.19895,1.19837,1.1985,18600000.0
2007-10-29 11:42:00,1.19891,1.19929,1.19883,1.19901,17800000.0
2007-10-29 11:43:00,1.1988,1.199,1.1986,1.1988,9400000.0
2007-10-29 11:44:00,1.19919,1.19928,1.19896,1.19914,9400000.0
2007-10-29 11:45:00,1.19907,1.19912,1.19886,1.19901,11000000.0
2007-10-29 11:46:00,1.1987,1.1987,1.1983,1.1983,19800000.0
2007-10-29 11:47:00,1.1982,1.1987,1.1981,1.1983,19800000.0
2007-10-29 11:48:00,1.19897,1.19941,1.19892,1.19932,19800000.0
2007-10-29 11:49:00,1.19929,1.19938,1.19912,1.19937,10600000.0
2007-10-29 11:50:00,1.19951,1.19966,1.19907,1.19907,11400000.0
2007-10-29 11:51:00,1.1992,1.19959,1.19911,1.19959,20800000.0
2007-10-29 11:52:00,1.19935,1.19949,1.19912,1.19937,21400000.0
2007-10-29 11:53:00,1.19886,1.19886,1.19855,1.19855,16400000.0
2007-10-29 11:54:00,1.19914,1.19925,1.19863,1.19901,15200000.0
2007-10-29 11:55:00,1.19932,1.19942,1.19886,1.19887,20000000.0
2007-10-29 11:56:00,1.19907,1.19926,1.19902,1.1992,14200000.0
2007-10-29 11:57:00,1.19883,1.19883,1.1982,1.19854,12400000.0
2007-10-29 11:58:00,1.1986,1.19888,1.19857,1.1986,13200000.0
2007-10-29 11:59:00,1.1982,1.1982,1.1982,1.1982,14600000.0
2007-10-29 12:00:00,1.19884,1.19911,1.19856,1.19867,14600000.0
2007-10-29 12:01:00,1.19871,1.19892,1.1985,1.19875,11200000.0
2007-10-29 12:02:00,1.19891,1.19892,1.19868,1.19881,20000000.0
2007-10-29 12:03:00,1.19859,1.19874,1.19813,1.19842,29000000.0
2007-10-29 12:04:00,1.19844,1.19905,1.19831,1.19853,18800000.0
2007-10-29 12:05:00,1.19883,1.19899,1.19852,1.1989,19600000.0
2007-10-29 12:06:00,1.19888,1.19904,1.19866,1.19881,19000000.0
2007-10-29 12:07:00,1.19881,1.19881,1.19833,1.19856,23200000.0
2007-10-29 12:08:00,1.19894,1.19894,1.19836,1.19858,12600000.0
2007-10-29 12:09:00,1.19871,1.19889,1.19851,1.19851,24400000.0
2007-10-29 12:10:00,1.19853,1.19909,1.19841,1.19882,24400000.0
2007-10-29 12:11:00,1.1983,1.1983,1.19786,1.19799,10000000.0
2007-10-29 12:12:00,1.19812,1.199,1.19796,1.199,19400000.0
2007-10-29 12:13:00,1.19866,1.19866,1.19819,1.19819,16600000.0
2007-10-29 12:14:00,1.19773,1.19846,1.19773,1.19828,13800000.0
2007-10-29 12:15:00,1.19812,1.19818,1.19755,1.19777,4600000.0
2007-10-29 12:16:00,1.19795,1.19824,1.19781,1.19781,14600000.0
2007-10-29 12:17:00,1.1981,1.19852,1.19792,1.19792,18000000.0
2007-10-29 12:18:00,1.19809,1.19812,1.19792,1.19801,15600000.0
2007-10-29 12:19:00,1.19823,1.19846,1.19823,1.19837,13800000.0
2007-10-29 12:20:00,1.1984,1.19867,1.19835,1.19867,8200000.0
2007-10-29 12:21:00,1.19861,1.19861,1.19773,1.19818,20800000.0
2007-10-29 12:22:00,1.19819,1.19863,1.19804,1.19863,17000000.0
2007-10-29 12:23:00,1.19864,1.19881,1.19839,1.19862,13200000.0
2007-10-29 12:24:00,1.19827,1.1987,1.19795,1.19869,9200000.0
2007-10-29 12:25:00,1.19814,1.19845,1.19811,1.19845,22000000.0
2007-10-29 12:26:00,1.19862,1.19862,1.19794,1.19801,25400000.0
2007-10-29 12:27:00,1.19851,1.19873,1.19828,1.19873,23400000.0
2007-10-29 12:28:00,1.19875,1.19879,1.19826,1.19879,24600000.0
2007-10-29 12:29:00,1.19882,1.19902,1.19862,1.1987,23200000.0
2007-10-29 12:30:00,1.19861,1.1987,1.19833,1.19835,16200000.0
2007-10-29 12:31:00,1.1967,1.1971,1.1965,1.197,88600000.0
2007-10-29 12:32:00,1.19856,1.19856,1.19804,1.19825,88600000.0
2007-10-29 12:33:00,1.19824,1.19867,1.19824,1.19833,13800000.0
2007-10-29 12:34:00,1.19847,1.19863,1.19842,1.19842,15000000.0
2007-10-29 12:35:00,1.19853,1.19867,1.19839,1.19857,16000000.0
2007-10-29 12:36:00,1.19856,1.19858,1.19813,1.19813,10600000.0
2007-10-29 12:37:00,1.19833,1.19849,1.19825,1.19849,8200000.0
2007-10-29 12:38:00,1.19844,1.19866,1.19829,1.19852,14400000.0
2007-10-29 12:39:00,1.19827,1.19847,1.19818,1.19846,17800000.0
2007-10-29 12:40:00,1.19842,1.19843,1.19801,1.19836,16000000.0
2007-10-29 12:41:00,1.19837,1.19837,1.19778,1.19822,16000000.0
2007-10-29 12:42:00,1.19834,1.19834,1.19789,1.19831,20400000.0
2007-10-29 12:43:00,1.19847,1.19854,1.19824,1.19824,8200000.0
2007-10-29 12:44:00,1.19844,1.19852,1.19814,1.19852,13200000.0
2007-10-29 12:45:00,1.19844,1.19854,1.19838,1.19854,10400000.0
2007-10-29 12:46:00,1.19862,1.19875,1.19834,1.19861,16400000.0
2007-10-29 12:47:00,1.19824,1.19853,1.19795,1.19822,10400000.0
2007-10-29 12:48:00,1.1981,1.1981,1.19758,1.19776,18400000.0
2007-10-29 12:49:00,1.19798,1.19827,1.19792,1.19816,23400000.0
2007-10-29 12:50:00,1.19841,1.19841,1.19782,1.19837,11600000.0
2007-10-29 12:51:00,1.19798,1.19838,1.19783,1.19783,26800000.0
2007-10-29 12:52:00,1.19797,1.19809,1.19783,1.19786,10600000.0
2007-10-29 12:53:00,1.198,1.198,1.1977,1.19794,20000000.0
2007-10-29 12:54:00,1.19796,1.19834,1.19793,1.19805,10000000.0
2007-10-29 12:55:00,1.19829,1.19852,1.19825,1.19825,11000000.0
2007-10-29 12:56:00,1.1972,1.1974,1.1969,1.1974,19400000.0
2007-10-29 12:57:00,1.19821,1.1985,1.19808,1.19816,19400000.0
2007-10-29 12:58:00,1.19811,1.19822,1.19796,1.19798,26800000.0
2007-10-29 12:59:00,1.19797,1.19811,1.1977,1.19784,9800000.0
2007-10-29 13:00:00,1.19774,1.198,1.19774,1.19782,22600000.0
2007-10-29 13:01:00,1.19812,1.19826,1.19784,1.1981,18400000.0
2007-10-29 13:02:00,1.19786,1.19797,1.19778,1.19783,20200000.0
2007-10-29 13:03:00,1.19822,1.19822,1.19771,1.19785,16000000.0
2007-10-29 13:04:00,1.19765,1.19798,1.19749,1.19788,14800000.0
2007-10-29 13:05:00,1.19796,1.19797,1.19733,1.19775,21400000.0
2007-10-29 13:06:00,1.19751,1.19791,1.19749,1.19786,13400000.0
2007-10-29 13:07:00,1.19759,1.1979,1.19733,1.19733,10200000.0
2007-10-29 13:08:00,1.19757,1.19823,1.19757,1.19759,67600000.0
2007-10-29 13:09:00,1.19756,1.19782,1.1975,1.19782,10000000.0
2007-10-29 13:10:00,1.19778,1.19827,1.19759,1.19759,14400000.0
2007-10-29 13:11:00,1.19774,1.19786,1.19773,1.19777,18400000.0
2007-10-29 13:12:00,1.19782,1.19793,1.19782,1.1979,32800000.0
2007-10-29 13:13:00,1.19781,1.19803,1.19752,1.19752,23800000.0
2007-10-29 13:14:00,1.19708,1.19767,1.19708,1.19767,10600000.0
2007-10-29 13:15:00,1.19725,1.19784,1.19725,1.19748,16000000.0
2007-10-29 13:16:00,1.1974,1.19759,1.19722,1.19727,21600000.0
2007-10-29 13:17:00,1.19752,1.19778,1.19708,1.19725,11600000.0
2007-10-29 13:18:00,1.19725,1.1976,1.19711,1.1976,22600000.0
2007-10-29 13:19:00,1.1976,1.19773,1.19731,1.19749,20000000.0
2007-10-29 13:20:00,1.19721,1.19746,1.19721,1.19725,7400000.0
2007-10-29 13:21:00,1.19709,1.19739,1.19693,1.19739,17800000.0
2007-10-29 13:22:00,1.19723,1.19744,1.19711,1.19744,8800000.0
2007-10-29 13:23:00,1.19704,1.19725,1.1969,1.19725,13800000.0
2007-10-29 13:24:00,1.19703,1.19703,1.19685,1.19698,11400000.0
2007-10-29 13:25:00,1.19665,1.19692,1.19639,1.19639,13400000.0
2007-10-29 13:26:00,1.19689,1.19715,1.19675,1.19703,14600000.0
2007-10-29 13:27:00,1.1968,1.19697,1.19677,1.19682,21600000.0
2007-10-29 13:28:00,1.19654,1.19677,1.19654,1.19662,80000000.0
2007-10-29 13:29:00,1.1968,1.1968,1.19629,1.19639,15800000.0
2007-10-29 13:30:00,1.19621,1.19655,1.19609,1.19655,21800000.0
2007-10-29 13:31:00,1.19636,1.19719,1.19636,1.19669,13400000.0
2007-10-29 13:32:00,1.1968,1.1972,1.19669,1.1972,21600000.0
2007-10-29 13:33:00,1.19703,1.19718,1.19696,1.19699,13600000.0
2007-10-29 13:34:00,1.19681,1.19704,1.19676,1.19704,22800000.0
2007-10-29 13:35:00,1.19731,1.19731,1.19666,1.19666,17000000.0
2007-10-29 13:36:00,1.19688,1.1972,1.19658,1.19658,16600000.0
2007-10-29 13:37:00,1.19654,1.19665,1.19618,1.19665,12200000.0
2007-10-29 13:38:00,1.19682,1.19682,1.19642,1.19642,9400000.0
2007-10-29 13:39:00,1.19693,1.19714,1.1966,1.19681,13800000.0
2007-10-29 13:40:00,1.19662,1.19724,1.19661,1.19661,20600000.0
2007-10-29 13:41:00,1.19647,1.1967,1.19647,1.1967,15400000.0
2007-10-29 13:42:00,1.19666,1.19684,1.19632,1.1966,19800000.0
2007-10-29 13:43:00,1.19668,1.19703,1.19664,1.19667,22200000.0
2007-10-29 13:44:00,1.19694,1.19719,1.19668,1.19682,8200000.0
2007-10-29 13:45:00,1.1967,1.19724,1.1967,1.197,17600000.0
2007-10-29 13:46:00,1.19655,1.19674,1.19642,1.19645,18800000.0
2007-10-29 13:47:00,1.19658,1.19689,1.19642,1.19643,9800000.0
2007-10-29 13:48:00,1.19666,1.19685,1.19647,1.19654,11000000.0
2007-10-29 13:49:00,1.19664,1.19703,1.19635,1.19703,21400000.0
2007-10-29 13:50:00,1.19646,1.1968,1.19618,1.19677,13600000.0
2007-10-29 13:51:00,1.19639,1.19668,1.19631,1.19641,15800000.0
2007-10-29 13:52:00,1.19683,1.19693,1.19663,1.19693,16400000.0
2007-10-29 13:53:00,1.19652,1.19678,1.19652,1.19667,13200000.0
2007-10-29 13:54:00,1.19681,1.19696,1.19657,1.19685,13200000.0
2007-10-29 13:55:00,1.19665,1.19721,1.19665,1.19679,23200000.0
2007-10-29 13:56:00,1.19714,1.19714,1.19666,1.19686,34800000.0
2007-10-29 13:57:00,1.19732,1.19754,1.1972,1.1972,16400000.0
2007-10-29 13:58:00,1.19732,1.19745,1.19697,1.19719,13400000.0
2007-10-29 13:59:00,1.19691,1.19707,1.19673,1.19687,13200000.0
2007-10-29 14:00:00,1.19677,1.19735,1.19677,1.19697,28400000.0
2007-10-29 14:01:00,1.19673,1.19699,1.19618,1.19647,14000000.0
2007-10-29 14:02:00,1.19642,1.19679,1.19637,1.19658,15000000.0
2007-10-29 14:03:00,1.19659,1.19669,1.19629,1.19669,13000000.0
2007-10-29 14:04:00,1.19655,1.19702,1.19637,1.1967,11800000.0
2007-10-29 14:05:00,1.19656,1.19721,1.1965,1.19659,21600000.0
2007-10-29 14:06:00,1.19662,1.19679,1.19639,1.19639,10800000.0
2007-10-29 14:07:00,1.19669,1.19669,1.19611,1.19611,16600000.0
2007-10-29 14:08:00,1.19625,1.19692,1.19625,1.19692,17600000.0
2007-10-29 14:09:00,1.19632,1.19674,1.19626,1.19626,13600000.0
2007-10-29 14:10:00,1.19613,1.19613,1.19571,1.19612,14400000.0
2007-10-29 14:11:00,1.19593,1.19637,1.19576,1.19637,9600000.0
2007-10-29 14:12:00,1.1963,1.19659,1.19581,1.19618,11400000.0
2007-10-29 14:13:00,1.19632,1.19632,1.19554,1.19597,20200000.0
2007-10-29 14:14:00,1.19571,1.19594,1.19571,1.19584,10400000.0
2007-10-29 14:15:00,1.19605,1.19632,1.19581,1.19632,9400000.0
2007-10-29 14:16:00,1.19601,1.19627,1.19572,1.19597,19400000.0
2007-10-29 14:17:00,1.1957,1.19616,1.19569,1.19585,14400000.0
2007-10-29 14:18:00,1.19566,1.19597,1.19562,1.1957,13000000.0
2007-10-29 14:19:00,1.19606,1.19612,1.19577,1.19604,38200000.0
2007-10-29 14:20:00,1.19583,1.19613,1.19552,1.19556,18800000.0
2007-10-29 14:21:00,1.19543,1.19569,1.19536,1.19543,16200000.0
2007-10-29 14:22:00,1.19538,1.19559,1.19515,1.19559,10200000.0
2007-10-29 14:23:00,1.1953,1.19555,1.19474,1.19538,18200000.0
2007-10-29 14:24:00,1.19528,1.19549,1.19479,1.19479,19600000.0
2007-10-29 14:25:00,1.19534,1.19585,1.19522,1.19585,19600000.0
2007-10-29 14:26:00,1.1955,1.19588,1.1955,1.19588,3200000.0
2007-10-29 14:27:00,1.19555,1.19624,1.19555,1.19571,13800000.0
2007-10-29 14:28:00,1.19587,1.19587,1.19536,1.19578,16800000.0
2007-10-29 14:29:00,1.19546,1.19601,1.19545,1.19586,9200000.0
2007-10-29 14:30:00,1.1969,1.197,1.1966,1.1966,12400000.0
2007-10-29 14:31:00,1.19609,1.19618,1.19594,1.196,12400000.0
2007-10-29 14:32:00,1.1959,1.19631,1.19564,1.19564,22400000.0
2007-10-29 14:33:00,1.19604,1.19664,1.19602,1.1964,23800000.0
2007-10-29 14:34:00,1.19624,1.19655,1.1962,1.19655,10600000.0
2007-10-29 14:35:00,1.19662,1.19676,1.19614,1.19614,26200000.0
2007-10-29 14:36:00,1.19634,1.19642,1.19619,1.19638,9400000.0
2007-10-29 14:37:00,1.19628,1.19638,1.19567,1.19585,16400000.0
2007-10-29 14:38:00,1.19557,1.19608,1.1954,1.19573,44400000.0
2007-10-29 14:39:00,1.1964,1.1969,1.1964,1.1966,10000000.0
2007-10-29 14:40:00,1.19577,1.19623,1.19551,1.19623,10000000.0
2007-10-29 14:41:00,1.19588,1.19625,1.19558,1.19625,62600000.0
2007-10-29 14:42:00,1.19596,1.19602,1.19596,1.19602,4000000.0
2007-10-29 14:43:00,1.19597,1.19612,1.19564,1.19596,27200000.0
2007-10-29 14:44:00,1.1967,1.1969,1.1964,1.1965,10000000.0
2007-10-29 14:45:00,1.19596,1.19618,1.19589,1.19602,10000000.0
2007-10-29 14:46:00,1.19581,1.19601,1.19565,1.19572,16200000.0
2007-10-29 14:47:00,1.19536,1.19566,1.19518,1.19518,9800000.0
2007-10-29 14:48:00,1.19588,1.19606,1.19569,1.19569,24800000.0
2007-10-29 14:49:00,1.19585,1.19591,1.19562,1.19565,7800000.0
2007-10-29 14:50:00,1.19608,1.19613,1.1956,1.19613,13400000.0
2007-10-29 14:51:00,1.19613,1.19623,1.19592,1.19594,19400000.0
2007-10-29 14:52:00,1.19627,1.19683,1.19627,1.19683,29400000.0
2007-10-29 14:53:00,1.19632,1.19648,1.19606,1.19606,15000000.0
2007-10-29 14:54:00,1.19604,1.19604,1.19514,1.19529,13600000.0
2007-10-29 14:55:00,1.19565,1.19576,1.19528,1.19576,16800000.0
2007-10-29 14:56:00,1.19575,1.19585,1.19537,1.19537,22600000.0
2007-10-29 14:57:00,1.19547,1.19547,1.19478,1.19521,20200000.0
2007-10-29 14:58:00,1.19522,1.19537,1.19515,1.19522,10200000.0
2007-10-29 14:59:00,1.19515,1.19524,1.19464,1.19476,22400000.0
2007-10-29 15:00:00,1.19514,1.19566,1.19514,1.19558,15000000.0
2007-10-29 15:01:00,1.19583,1.19583,1.19541,1.19552,22600000.0
2007-10-29 15:02:00,1.19554,1.19616,1.19554,1.19584,15200000.0
2007-10-29 15:03:00,1.19585,1.19635,1.19585,1.19611,16400000.0
2007-10-29 15:04:00,1.19616,1.19628,1.19597,1.19603,20400000.0
2007-10-29 15:05:00,1.1961,1.19666,1.19608,1.19647,11000000.0
2007-10-29 15:06:00,1.19648,1.19668,1.19621,1.19657,10600000.0
2007-10-29 15:07:00,1.19644,1.19671,1.19641,1.19641,15600000.0
2007-10-29 15:08:00,1.19665,1.19665,1.19616,1.19647,18400000.0
2007-10-29 15:09:00,1.19638,1.19679,1.19637,1.19668,17800000.0
2007-10-29 15:10:00,1.19669,1.19719,1.19667,1.19706,23800000.0
2007-10-29 15:11:00,1.19627,1.19662,1.19627,1.19659,10800000.0
2007-10-29 15:12:00,1.19636,1.19703,1.19614,1.19631,17200000.0
2007-10-29 15:13:00,1.19613,1.19658,1.19613,1.19638,89000000.0
2007-10-29 15:14:00,1.19627,1.19659,1.19602,1.19659,10600000.0
2007-10-29 15:15:00,1.19627,1.19656,1.19623,1.19633,10000000.0
2007-10-29 15:16:00,1.19638,1.19692,1.19638,1.19687,10400000.0
2007-10-29 15:17:00,1.19612,1.19652,1.19612,1.19642,22800000.0
2007-10-29 15:18:00,1.19631,1.19673,1.19631,1.19648,14000000.0
2007-10-29 15:19:00,1.19636,1.19658,1.19624,1.19639,11400000.0
2007-10-29 15:20:00,1.19635,1.1965,1.19633,1.19633,11200000.0
2007-10-29 15:21:00,1.19649,1.19656,1.19603,1.19612,11000000.0
2007-10-29 15:22:00,1.19613,1.19638,1.19581,1.19587,14000000.0
2007-10-29 15:23:00,1.19616,1.19616,1.19548,1.19548,21000000.0
2007-10-29 15:24:00,1.1958,1.19611,1.19565,1.19598,11400000.0
2007-10-29 15:25:00,1.19596,1.19625,1.1956,1.19596,17000000.0
2007-10-29 15:26:00,1.19615,1.19642,1.19615,1.19625,6800000.0
2007-10-29 15:27:00,1.19617,1.19645,1.19604,1.19645,22000000.0
2007-10-29 15:28:00,1.19647,1.19673,1.19625,1.19625,13200000.0
2007-10-29 15:29:00,1.1967,1.19674,1.19631,1.19666,7600000.0
2007-10-29 15:30:00,1.19647,1.19665,1.19637,1.19663,7600000.0
2007-10-29 15:31:00,1.19621,1.19641,1.19609,1.19616,13000000.0
2007-10-29 15:32:00,1.19655,1.19668,1.19615,1.19615,11200000.0
2007-10-29 15:33:00,1.19652,1.19673,1.19635,1.19663,137800000.0
2007-10-29 15:34:00,1.19627,1.1966,1.19602,1.19658,18200000.0
2007-10-29 15:35:00,1.19662,1.19677,1.19647,1.19649,13800000.0
2007-10-29 15:36:00,1.19648,1.19689,1.19632,1.19689,23800000.0
2007-10-29 15:37:00,1.19667,1.19667,1.19615,1.19633,23400000.0
2007-10-29 15:38:00,1.19628,1.19628,1.19605,1.19605,6800000.0
2007-10-29 15:39:00,1.1963,1.19652,1.19624,1.19624,18000000.0
2007-10-29 15:40:00,1.19653,1.19653,1.19622,1.19622,18000000.0
2007-10-29 15:41:00,1.19622,1.19645,1.19611,1.19611,7200000.0
2007-10-29 15:42:00,1.19635,1.19657,1.19635,1.19638,20600000.0
2007-10-29 15:43:00,1.19642,1.19676,1.19635,1.19639,15400000.0
2007-10-29 15:44:00,1.19677,1.1969,1.19619,1.19638,87400000.0
2007-10-29 15:45:00,1.19649,1.19699,1.19637,1.19699,27400000.0
2007-10-29 15:46:00,1.19697,1.19726,1.19682,1.19726,21200000.0
2007-10-29 15:47:00,1.19735,1.19735,1.19651,1.19651,9400000.0
2007-10-29 15:48:00,1.19701,1.19725,1.19643,1.19643,10000000.0
2007-10-29 15:49:00,1.19675,1.19708,1.19671,1.19679,87800000.0
2007-10-29 15:50:00,1.197,1.197,1.19663,1.19693,19600000.0
2007-10-29 15:51:00,1.19659,1.19679,1.19646,1.19654,15400000.0
2007-10-29 15:52:00,1.19649,1.1967,1.19631,1.1967,19200000.0
2007-10-29 15:53:00,1.19666,1.19711,1.19636,1.19673,17400000.0
2007-10-29 15:54:00,1.19697,1.19715,1.19657,1.19704,13200000.0
2007-10-29 15:55:00,1.19712,1.19726,1.19685,1.19685,9800000.0
2007-10-29 15:56:00,1.19693,1.19714,1.19684,1.19705,25600000.0
2007-10-29 15:57:00,1.197,1.19716,1.19671,1.1971,12800000.0
2007-10-29 15:58:00,1.19704,1.19734,1.19667,1.19667,15400000.0
2007-10-29 15:59:00,1.19636,1.19679,1.19634,1.1967,24600000.0
2007-10-29 16:00:00,1.19699,1.19731,1.1969,1.19726,107400000.0
2007-10-29 16:01:00,1.19711,1.19715,1.1968,1.19681,16800000.0
2007-10-29 16:02:00,1.19664,1.19721,1.19664,1.19674,13000000.0
2007-10-29 16:03:00,1.19679,1.19711,1.19664,1.19678,97200000.0
2007-10-29 16:04:00,1.19662,1.19676,1.19638,1.19676,19600000.0
2007-10-29 16:05:00,1.19655,1.19702,1.19649,1.19702,29800000.0
2007-10-29 16:06:00,1.19712,1.19712,1.19627,1.1964,17200000.0
2007-10-29 16:07:00,1.19675,1.19677,1.19626,1.19626,10200000.0
2007-10-29 16:08:00,1.19644,1.19693,1.19644,1.19677,73800000.0
2007-10-29 16:09:00,1.19666,1.19704,1.19655,1.19656,13200000.0
2007-10-29 16:10:00,1.19671,1.1973,1.19659,1.1973,9400000.0
2007-10-29 16:11:00,1.19718,1.19723,1.19665,1.19665,26800000.0
2007-10-29 16:12:00,1.19744,1.1975,1.19726,1.19727,12400000.0
2007-10-29 16:13:00,1.19755,1.19781,1.19741,1.19745,12200000.0
2007-10-29 16:14:00,1.19796,1.19796,1.197,1.19742,20800000.0
2007-10-29 16:15:00,1.19752,1.19815,1.19752,1.19805,15200000.0
2007-10-29 16:16:00,1.19793,1.19803,1.19736,1.19739,20800000.0
2007-10-29 16:17:00,1.19753,1.19787,1.19725,1.1973,36600000.0
2007-10-29 16:18:00,1.19728,1.19741,1.19703,1.19717,12400000.0
2007-10-29 16:19:00,1.1971,1.19749,1.1971,1.19749,27400000.0
2007-10-29 16:20:00,1.19753,1.19789,1.19731,1.19789,16800000.0
2007-10-29 16:21:00,1.19803,1.19803,1.19759,1.19765,9600000.0
2007-10-29 16:22:00,1.19791,1.1982,1.19762,1.19764,16000000.0
2007-10-29 16:23:00,1.19723,1.19769,1.19723,1.19764,14800000.0
2007-10-29 16:24:00,1.19799,1.19799,1.19761,1.19792,16200000.0
2007-10-29 16:25:00,1.19774,1.19806,1.19774,1.19794,10600000.0
2007-10-29 16:26:00,1.19802,1.19823,1.1976,1.1976,14200000.0
2007-10-29 16:27:00,1.19783,1.19833,1.19777,1.19777,11600000.0
2007-10-29 16:28:00,1.19773,1.19801,1.19768,1.19801,13600000.0
2007-10-29 16:29:00,1.19789,1.19789,1.19739,1.19774,14600000.0
2007-10-29 16:30:00,1.19773,1.19821,1.19764,1.19767,19600000.0
2007-10-29 16:31:00,1.19748,1.19748,1.19721,1.19748,25000000.0
2007-10-29 16:32:00,1.19715,1.19746,1.19703,1.19707,17200000.0
2007-10-29 16:33:00,1.19697,1.19755,1.19697,1.19732,29000000.0
2007-10-29 16:34:00,1.19766,1.19828,1.19766,1.19828,12800000.0
2007-10-29 16:35:00,1.19762,1.19777,1.19745,1.19756,16200000.0
2007-10-29 16:36:00,1.19724,1.19792,1.19695,1.19695,11400000.0
2007-10-29 16:37:00,1.19726,1.19753,1.19675,1.19753,10600000.0
2007-10-29 16:38:00,1.19735,1.19777,1.19735,1.19777,6800000.0
2007-10-29 16:39:00,1.19769,1.19769,1.19728,1.19729,16400000.0
2007-10-29 16:40:00,1.19718,1.19777,1.19694,1.19777,26600000.0
2007-10-29 16:41:00,1.19762,1.19791,1.19746,1.19746,15400000.0
2007-10-29 16:42:00,1.19766,1.19814,1.19764,1.19772,48000000.0
2007-10-29 16:43:00,1.19772,1.1979,1.19732,1.19737,13800000.0
2007-10-29 16:44:00,1.19748,1.19748,1.19707,1.1973,19400000.0
2007-10-29 16:45:00,1.19756,1.19786,1.19739,1.1976,13000000.0
2007-10-29 16:46:00,1.19763,1.19809,1.1975,1.19775,19600000.0
2007-10-29 16:47:00,1.19808,1.19824,1.19773,1.19812,20800000.0
2007-10-29 16:48:00,1.19764,1.19772,1.19756,1.19757,9400000.0
2007-10-29 16:49:00,1.19752,1.19778,1.19729,1.19778,32400000.0
2007-10-29 16:50:00,1.1975,1.19774,1.19719,1.19732,11800000.0
2007-10-29 16:51:00,1.19732,1.19761,1.19687,1.1973,12000000.0
2007-10-29 16:52:00,1.19721,1.19734,1.19675,1.19701,10000000.0
2007-10-29 16:53:00,1.19673,1.19726,1.19658,1.19704,9400000.0
2007-10-29 16:54:00,1.19676,1.19678,1.19655,1.19677,16400000.0
2007-10-29 16:55:00,1.19682,1.1975,1.1967,1.19734,10200000.0
2007-10-29 16:56:00,1.19739,1.19755,1.19684,1.19691,10800000.0
2007-10-29 16:57:00,1.19688,1.19699,1.19688,1.19692,8000000.0
2007-10-29 16:58:00,1.19682,1.19693,1.1967,1.19672,82800000.0
2007-10-29 16:59:00,1.19647,1.19706,1.19647,1.19682,20400000.0
2007-10-29 17:00:00,1.19658,1.19685,1.19647,1.19647,16200000.0
2007-10-29 17:01:00,1.19677,1.19709,1.19665,1.19708,10200000.0
2007-10-29 17:02:00,1.19707,1.19755,1.19682,1.19682,17600000.0
2007-10-29 17:03:00,1.19706,1.19715,1.19688,1.19715,12600000.0
2007-10-29 17:04:00,1.197,1.19717,1.19665,1.19681,21000000.0
2007-10-29 17:05:00,1.19694,1.19726,1.19674,1.19726,16400000.0
2007-10-29 17:06:00,1.1971,1.19792,1.1971,1.19752,17400000.0
2007-10-29 17:07:00,1.19743,1.19825,1.19724,1.1976,116000000.0
2007-10-29 17:08:00,1.19777,1.19777,1.19718,1.1972,27400000.0
2007-10-29 17:09:00,1.19727,1.19727,1.19708,1.19715,18000000.0
2007-10-29 17:10:00,1.19697,1.19699,1.19675,1.19699,9800000.0
2007-10-29 17:11:00,1.19684,1.19696,1.19665,1.19665,21400000.0
2007-10-29 17:12:00,1.1967,1.1969,1.1965,1.19675,13000000.0
2007-10-29 17:13:00,1.19682,1.19706,1.19674,1.19679,65000000.0
2007-10-29 17:14:00,1.19692,1.19778,1.19675,1.19778,19600000.0
2007-10-29 17:15:00,1.19709,1.19742,1.19696,1.19742,16600000.0
2007-10-29 17:16:00,1.1975,1.1975,1.19711,1.19721,21800000.0
2007-10-29 17:17:00,1.19727,1.19755,1.19703,1.19706,28200000.0
2007-10-29 17:18:00,1.19719,1.19742,1.19707,1.19707,11400000.0
2007-10-29 17:19:00,1.19687,1.19751,1.19687,1.19751,19000000.0
2007-10-29 17:20:00,1.19736,1.19743,1.19704,1.19704,17600000.0
2007-10-29 17:21:00,1.19739,1.19755,1.19718,1.19732,14600000.0
2007-10-29 17:22:00,1.19727,1.19764,1.19722,1.19733,9400000.0
2007-10-29 17:23:00,1.19759,1.19759,1.19691,1.19729,19800000.0
2007-10-29 17:24:00,1.19666,1.19761,1.19656,1.19761,10000000.0
2007-10-29 17:25:00,1.19688,1.19776,1.19688,1.19726,136200000.0
2007-10-29 17:26:00,1.19742,1.19744,1.19711,1.19728,13400000.0
2007-10-29 17:27:00,1.19735,1.1975,1.19695,1.19709,16200000.0
2007-10-29 17:28:00,1.19747,1.19747,1.19684,1.19684,14200000.0
2007-10-29 17:29:00,1.19699,1.19731,1.19658,1.19731,17200000.0
2007-10-29 17:30:00,1.19711,1.19711,1.19663,1.1969,11600000.0
2007-10-29 17:31:00,1.19724,1.19734,1.19705,1.19705,18000000.0
2007-10-29 17:32:00,1.19711,1.19721,1.19683,1.19692,14600000.0
2007-10-29 17:33:00,1.19699,1.19724,1.19684,1.19724,18800000.0
2007-10-29 17:34:00,1.19715,1.19737,1.19699,1.19702,13800000.0
2007-10-29 17:35:00,1.1971,1.19759,1.19702,1.1971,19800000.0
2007-10-29 17:36:00,1.19717,1.19729,1.1971,1.19714,10400000.0
2007-10-29 17:37:00,1.19726,1.19727,1.19707,1.19707,17000000.0
2007-10-29 17:38:00,1.19732,1.19736,1.19693,1.19718,10000000.0
2007-10-29 17:39:00,1.19723,1.19729,1.19692,1.19695,16400000.0
2007-10-29 17:40:00,1.19711,1.1977,1.197,1.19711,24800000.0
2007-10-29 17:41:00,1.1986,1.1987,1.1983,1.1986,15000000.0
2007-10-29 17:42:00,1.19702,1.19727,1.19694,1.19706,15000000.0
2007-10-29 17:43:00,1.19718,1.19754,1.19718,1.1972,12600000.0
2007-10-29 17:44:00,1.19727,1.1974,1.19689,1.1974,21800000.0
2007-10-29 17:45:00,1.19723,1.19723,1.19684,1.19684,15800000.0
2007-10-29 17:46:00,1.19722,1.19723,1.19685,1.19723,19000000.0
2007-10-29 17:47:00,1.19673,1.19702,1.19654,1.19689,77200000.0
2007-10-29 17:48:00,1.19679,1.19713,1.19638,1.19676,21000000.0
2007-10-29 17:49:00,1.19685,1.1971,1.19656,1.19667,21000000.0
2007-10-29 17:50:00,1.19686,1.19708,1.19679,1.19695,19200000.0
2007-10-29 17:51:00,1.19711,1.19741,1.19695,1.19721,23400000.0
2007-10-29 17:52:00,1.19697,1.19763,1.19697,1.1971,11000000.0
2007-10-29 17:53:00,1.19715,1.19753,1.19711,1.19729,19800000.0
2007-10-29 17:54:00,1.19756,1.19772,1.19724,1.19727,33400000.0
2007-10-29 17:55:00,1.19697,1.19738,1.19697,1.19737,20400000.0
2007-10-29 17:56:00,1.19705,1.19764,1.19699,1.19719,18800000.0
2007-10-29 17:57:00,1.1975,1.19806,1.1975,1.19806,25800000.0
2007-10-29 17:58:00,1.19788,1.19824,1.19785,1.19799,13400000.0
2007-10-29 17:59:00,1.19756,1.19812,1.19739,1.19812,27000000.0
2007-10-29 18:00:00,1.19788,1.19839,1.19788,1.19839,14000000.0
2007-10-29 18:01:00,1.19824,1.19851,1.19803,1.19835,21200000.0
2007-10-29 18:02:00,1.19818,1.19843,1.19818,1.19819,11000000.0
2007-10-29 18:03:00,1.19784,1.19842,1.19784,1.19828,20000000.0
2007-10-29 18:04:00,1.19803,1.19831,1.19761,1.19831,11600000.0
2007-10-29 18:05:00,1.19806,1.19828,1.19803,1.19815,14600000.0
2007-10-29 18:06:00,1.19849,1.19864,1.19817,1.19864,16400000.0
2007-10-29 18:07:00,1.1985,1.1988,1.1985,1.1986,18800000.0
2007-10-29 18:08:00,1.1988,1.1988,1.1988,1.1988,18800000.0
2007-10-29 18:09:00,1.19845,1.19845,1.19806,1.19831,18800000.0
2007-10-29 18:10:00,1.19814,1.19852,1.19796,1.19796,10000000.0
2007-10-29 18:11:00,1.19796,1.19826,1.19771,1.1981,13600000.0
2007-10-29 18:12:00,1.19811,1.19853,1.19806,1.19806,17400000.0
2007-10-29 18:13:00,1.19804,1.19815,1.19799,1.19815,6800000.0
2007-10-29 18:14:00,1.19825,1.19863,1.19813,1.19824,20400000.0
2007-10-29 18:15:00,1.19816,1.19837,1.19814,1.19817,9400000.0
2007-10-29 18:16:00,1.1985,1.1985,1.1985,1.1985,18400000.0
2007-10-29 18:17:00,1.1984,1.1985,1.1981,1.1984,18400000.0
2007-10-29 18:18:00,1.19813,1.19842,1.19807,1.19842,18400000.0
2007-10-29 18:19:00,1.19843,1.19843,1.19816,1.19842,19200000.0
2007-10-29 18:20:00,1.19833,1.19833,1.1978,1.1978,10600000.0
2007-10-29 18:21:00,1.19789,1.19789,1.1974,1.1977,12400000.0
2007-10-29 18:22:00,1.19796,1.19822,1.19786,1.19786,9400000.0
2007-10-29 18:23:00,1.19777,1.19847,1.19777,1.19805,13400000.0
2007-10-29 18:24:00,1.19802,1.19807,1.1978,1.19789,10600000.0
2007-10-29 18:25:00,1.19796,1.1981,1.19788,1.19793,18600000.0
2007-10-29 18:26:00,1.19779,1.19795,1.19776,1.19776,10400000.0
2007-10-29 18:27:00,1.19785,1.19801,1.19747,1.19747,23600000.0
2007-10-29 18:28:00,1.19759,1.19783,1.19756,1.19783,13200000.0
2007-10-29 18:29:00,1.19764,1.19777,1.19764,1.19777,13200000.0
2007-10-29 18:30:00,1.1982,1.1986,1.1981,1.1986,8800000.0
2007-10-29 18:31:00,1.19782,1.19812,1.19779,1.19788,8800000.0
2007-10-29 18:32:00,1.19778,1.19805,1.19757,1.19793,12400000.0
2007-10-29 18:33:00,1.19785,1.19794,1.19757,1.19757,22200000.0
2007-10-29 18:34:00,1.19768,1.19788,1.19751,1.19759,10400000.0
2007-10-29 18:35:00,1.19771,1.19771,1.1973,1.19745,16200000.0
2007-10-29 18:36:00,1.1981,1.19813,1.19792,1.19792,12600000.0
2007-10-29 18:37:00,1.19809,1.19823,1.19788,1.19801,19000000.0
2007-10-29 18:38:00,1.19807,1.19842,1.19795,1.19795,13800000.0
2007-10-29 18:39:00,1.19809,1.19821,1.19774,1.1982,11000000.0
2007-10-29 18:40:00,1.19828,1.19834,1.19776,1.19817,16600000.0
2007-10-29 18:41:00,1.19816,1.19861,1.19806,1.19834,17200000.0
2007-10-29 18:42:00,1.19823,1.19825,1.1979,1.19801,14000000.0
2007-10-29 18:43:00,1.198,1.19833,1.198,1.19804,9400000.0
2007-10-29 18:44:00,1.19787,1.19795,1.19771,1.19795,12000000.0
2007-10-29 18:45:00,1.19802,1.19829,1.19799,1.19804,17400000.0
2007-10-29 18:46:00,1.1988,1.1988,1.1983,1.1983,14000000.0
2007-10-29 18:47:00,1.19799,1.19807,1.19759,1.19797,14000000.0
2007-10-29 18:48:00,1.19772,1.1982,1.19772,1.19795,11600000.0
2007-10-29 18:49:00,1.19794,1.19823,1.19776,1.19791,16600000.0
2007-10-29 18:50:00,1.19791,1.19802,1.19776,1.1978,18800000.0
2007-10-29 18:51:00,1.19785,1.19831,1.19785,1.19787,13800000.0
2007-10-29 18:52:00,1.19855,1.19855,1.1978,1.19815,17200000.0
2007-10-29 18:53:00,1.19816,1.19827,1.19811,1.19827,9600000.0
2007-10-29 18:54:00,1.19779,1.19823,1.19779,1.198,18400000.0
2007-10-29 18:55:00,1.19813,1.19823,1.19769,1.19816,17400000.0
2007-10-29 18:56:00,1.19786,1.19793,1.19743,1.19793,23600000.0
2007-10-29 18:57:00,1.19792,1.19815,1.19766,1.19815,20000000.0
2007-10-29 18:58:00,1.1977,1.19833,1.1977,1.19833,13200000.0
2007-10-29 18:59:00,1.19796,1.19838,1.19787,1.19815,133800000.0
2007-10-29 19:00:00,1.19803,1.19809,1.19775,1.19798,9800000.0
2007-10-29 19:01:00,1.19808,1.19849,1.19768,1.19805,30200000.0
2007-10-29 19:02:00,1.19818,1.19853,1.19812,1.19853,9600000.0
2007-10-29 19:03:00,1.198,1.19846,1.198,1.19814,21000000.0
2007-10-29 19:04:00,1.19835,1.19877,1.19827,1.19852,31200000.0
2007-10-29 19:05:00,1.19859,1.19919,1.19845,1.19866,23800000.0
2007-10-29 19:06:00,1.19832,1.19894,1.19822,1.1983,17400000.0
2007-10-29 19:07:00,1.19847,1.19876,1.19818,1.19843,14800000.0
2007-10-29 19:08:00,1.19837,1.19851,1.19817,1.19826,54400000.0
2007-10-29 19:09:00,1.19831,1.19852,1.19818,1.19818,22800000.0
2007-10-29 19:10:00,1.19845,1.19859,1.1982,1.19854,16200000.0
2007-10-29 19:11:00,1.19825,1.19855,1.19811,1.19821,11800000.0
2007-10-29 19:12:00,1.19797,1.19852,1.19797,1.19806,29400000.0
2007-10-29 19:13:00,1.19786,1.19832,1.19786,1.19816,11000000.0
2007-10-29 19:14:00,1.19865,1.19865,1.19822,1.19851,22200000.0
2007-10-29 19:15:00,1.19819,1.19861,1.19811,1.19823,16800000.0
2007-10-29 19:16:00,1.1983,1.19863,1.19808,1.19823,9800000.0
2007-10-29 19:17:00,1.19783,1.19837,1.19783,1.19831,10000000.0
2007-10-29 19:18:00,1.19834,1.19866,1.19808,1.19866,16800000.0
2007-10-29 19:19:00,1.19861,1.19889,1.1984,1.19879,28800000.0
2007-10-29 19:20:00,1.1974,1.1974,1.1973,1.1973,13800000.0
2007-10-29 19:21:00,1.19864,1.19867,1.19785,1.19832,13800000.0
2007-10-29 19:22:00,1.19832,1.19845,1.198,1.19828,23000000.0
2007-10-29 19:23:00,1.19802,1.19828,1.19802,1.19821,6200000.0
2007-10-29 19:24:00,1.19802,1.19853,1.19802,1.19802,7200000.0
2007-10-29 19:25:00,1.19812,1.19813,1.19774,1.19776,12600000.0
2007-10-29 19:26:00,1.19782,1.19832,1.19782,1.19812,19600000.0
2007-10-29 19:27:00,1.19817,1.19833,1.19778,1.19833,19400000.0
2007-10-29 19:28:00,1.19795,1.19798,1.19772,1.19785,17800000.0
2007-10-29 19:29:00,1.19791,1.19819,1.19784,1.19784,17200000.0
2007-10-29 19:30:00,1.19809,1.1984,1.19803,1.19835,14400000.0
2007-10-29 19:31:00,1.19872,1.19897,1.19811,1.19846,24400000.0
2007-10-29 19:32:00,1.1986,1.19899,1.19848,1.19877,23400000.0
2007-10-29 19:33:00,1.19861,1.19898,1.19861,1.1987,8600000.0
2007-10-29 19:34:00,1.1985,1.19854,1.19816,1.19816,16800000.0
2007-10-29 19:35:00,1.19829,1.1985,1.19829,1.1985,3200000.0
2007-10-29 19:36:00,1.19829,1.19866,1.1981,1.19866,13200000.0
2007-10-29 19:37:00,1.1987,1.19923,1.19851,1.1986,23400000.0
2007-10-29 19:38:00,1.19869,1.19894,1.19852,1.19869,22400000.0
2007-10-29 19:39:00,1.19851,1.19867,1.19829,1.19835,13600000.0
2007-10-29 19:40:00,1.19847,1.199,1.19845,1.19886,20400000.0
2007-10-29 19:41:00,1.19885,1.19885,1.19827,1.19867,14400000.0
2007-10-29 19:42:00,1.19794,1.19821,1.19794,1.19821,6200000.0
2007-10-29 19:43:00,1.1975,1.1977,1.1974,1.1976,12000000.0
2007-10-29 19:44:00,1.19818,1.19829,1.19814,1.19829,12000000.0
2007-10-29 19:45:00,1.19814,1.19865,1.19775,1.19865,17800000.0
2007-10-29 19:46:00,1.19843,1.19876,1.19792,1.19792,6200000.0
2007-10-29 19:47:00,1.19792,1.19827,1.1979,1.19808,19400000.0
2007-10-29 19:48:00,1.19803,1.19803,1.19788,1.19791,13000000.0
2007-10-29 19:49:00,1.198,1.198,1.198,1.198,25200000.0
2007-10-29 19:50:00,1.19803,1.19812,1.19782,1.19792,25200000.0
2007-10-29 19:51:00,1.19776,1.19798,1.19776,1.19793,7800000.0
2007-10-29 19:52:00,1.19797,1.19811,1.19768,1.19774,19600000.0
2007-10-29 19:53:00,1.19735,1.19782,1.19735,1.19735,6200000.0
2007-10-29 19:54:00,1.19793,1.19793,1.19721,1.19753,29000000.0
2007-10-29 19:55:00,1.1977,1.19803,1.19725,1.19803,11200000.0
2007-10-29 19:56:00,1.19781,1.19806,1.19763,1.19765,19800000.0
2007-10-29 19:57:00,1.1978,1.19788,1.19746,1.19746,10600000.0
2007-10-29 19:58:00,1.1977,1.19796,1.19767,1.19785,8400000.0
2007-10-29 19:59:00,1.19774,1.19809,1.19738,1.19738,14600000.0
2007-10-29 20:00:00,1.19781,1.19789,1.19757,1.19782,23600000.0
2007-10-29 20:01:00,1.19758,1.19774,1.19724,1.19724,13000000.0
2007-10-29 20:02:00,1.1972,1.19757,1.1971,1.19735,8800000.0
2007-10-29 20:03:00,1.19774,1.19774,1.19728,1.19762,20800000.0
2007-10-29 20:04:00,1.19725,1.19754,1.19722,1.19736,20600000.0
2007-10-29 20:05:00,1.19764,1.19764,1.19726,1.19726,9200000.0
2007-10-29 20:06:00,1.197,1.19758,1.197,1.19746,16200000.0
2007-10-29 20:07:00,1.19714,1.19745,1.19714,1.19736,9200000.0
2007-10-29 20:08:00,1.19722,1.19739,1.19713,1.19717,11400000.0
2007-10-29 20:09:00,1.19711,1.19753,1.19695,1.19726,20000000.0
2007-10-29 20:10:00,1.19744,1.19744,1.19678,1.19724,33000000.0
2007-10-29 20:11:00,1.19699,1.19708,1.19668,1.19668,15000000.0
2007-10-29 20:12:00,1.19724,1.19724,1.19689,1.19713,6200000.0
2007-10-29 20:13:00,1.19691,1.1971,1.19684,1.19684,6200000.0
2007-10-29 20:14:00,1.19721,1.19743,1.19672,1.19743,25800000.0
2007-10-29 20:15:00,1.1971,1.19753,1.1968,1.19726,25600000.0
2007-10-29 20:16:00,1.19732,1.1974,1.19698,1.19698,9400000.0
2007-10-29 20:17:00,1.19721,1.19738,1.19705,1.19718,29800000.0
2007-10-29 20:18:00,1.19712,1.19724,1.19671,1.197,12600000.0
2007-10-29 20:19:00,1.1969,1.19714,1.19677,1.19677,12600000.0
2007-10-29 20:20:00,1.19688,1.19702,1.19659,1.19702,10200000.0
2007-10-29 20:21:00,1.19673,1.19718,1.19669,1.19685,11600000.0
2007-10-29 20:22:00,1.197,1.19716,1.19682,1.19684,24600000.0
2007-10-29 20:23:00,1.19699,1.19721,1.19674,1.19674,16400000.0
2007-10-29 20:24:00,1.19722,1.19732,1.19663,1.1969,17800000.0
2007-10-29 20:25:00,1.19718,1.19725,1.1965,1.19673,10600000.0
2007-10-29 20:26:00,1.19701,1.19701,1.19695,1.19695,2000000.0
2007-10-29 20:27:00,1.19689,1.19702,1.19674,1.19688,13600000.0
2007-10-29 20:28:00,1.1968,1.19688,1.1968,1.19685,4200000.0
2007-10-29 20:29:00,1.19746,1.19756,1.19694,1.19719,11600000.0
2007-10-29 20:30:00,1.19695,1.19727,1.19685,1.19693,18600000.0
2007-10-29 20:31:00,1.19722,1.19753,1.19675,1.19678,21600000.0
2007-10-29 20:32:00,1.19728,1.19728,1.19679,1.19684,14200000.0
2007-10-29 20:33:00,1.1977,1.1979,1.1977,1.1977,14200000.0
2007-10-29 20:34:00,1.1979,1.1981,1.1977,1.1977,14200000.0
2007-10-29 20:35:00,1.1981,1.1981,1.1978,1.1978,14200000.0
2007-10-29 20:36:00,1.19706,1.19739,1.19706,1.19739,14200000.0
2007-10-29 20:37:00,1.197,1.197,1.19637,1.19663,11600000.0
2007-10-29 20:38:00,1.19653,1.19672,1.19648,1.19656,18800000.0
2007-10-29 20:39:00,1.19701,1.19701,1.19671,1.19692,16000000.0
2007-10-29 20:40:00,1.19665,1.19687,1.19647,1.19659,18400000.0
2007-10-29 20:41:00,1.19664,1.19694,1.19642,1.19642,14800000.0
2007-10-29 20:42:00,1.19671,1.19703,1.19671,1.19693,9800000.0
2007-10-29 20:43:00,1.19734,1.19741,1.19705,1.19705,14800000.0
2007-10-29 20:44:00,1.19712,1.19728,1.19692,1.19728,6200000.0
2007-10-29 20:45:00,1.19716,1.1975,1.19712,1.19715,18000000.0
2007-10-29 20:46:00,1.19727,1.19727,1.19687,1.19687,6800000.0
2007-10-29 20:47:00,1.19721,1.19768,1.19715,1.19725,13200000.0
2007-10-29 20:48:00,1.1978,1.1978,1.19734,1.1974,24000000.0
2007-10-29 20:49:00,1.1974,1.19779,1.1974,1.19762,24400000.0
2007-10-29 20:50:00,1.1978,1.198,1.1978,1.1978,25400000.0
2007-10-29 20:51:00,1.19762,1.19779,1.19746,1.19771,25400000.0
2007-10-29 20:52:00,1.19768,1.19779,1.19728,1.19779,15200000.0
2007-10-29 20:53:00,1.19786,1.1979,1.19778,1.1979,17400000.0
2007-10-29 20:54:00,1.19786,1.19798,1.19748,1.19764,13200000.0
2007-10-29 20:55:00,1.1979,1.1983,1.1978,1.1979,14800000.0
2007-10-29 20:56:00,1.19747,1.19795,1.19737,1.19795,14800000.0
2007-10-29 20:57:00,1.19814,1.19814,1.19785,1.19796,9400000.0
2007-10-29 20:58:00,1.1977,1.19809,1.1975,1.19807,20200000.0
2007-10-29 20:59:00,1.19794,1.19833,1.19794,1.19814,17600000.0
2007-10-29 21:00:00,1.19826,1.19847,1.19796,1.19847,18200000.0
2007-10-29 21:01:00,1.19838,1.19884,1.19833,1.19836,18600000.0
2007-10-29 21:02:00,1.19826,1.19848,1.19805,1.19833,8200000.0
2007-10-29 21:03:00,1.1986,1.1986,1.19771,1.1982,12600000.0
2007-10-29 21:04:00,1.1978,1.19806,1.19768,1.19802,23600000.0
2007-10-29 21:05:00,1.19726,1.19753,1.19726,1.19739,14400000.0
2007-10-29 21:06:00,1.19747,1.19781,1.19747,1.19754,14800000.0
2007-10-29 21:07:00,1.19737,1.1978,1.19724,1.19724,14400000.0
2007-10-29 21:08:00,1.19767,1.19788,1.19767,1.1978,6600000.0
2007-10-29 21:09:00,1.19749,1.1976,1.19735,1.19739,7000000.0
2007-10-29 21:10:00,1.19743,1.19774,1.19743,1.19771,12600000.0
2007-10-29 21:11:00,1.19733,1.19748,1.19726,1.1974,19000000.0
2007-10-29 21:12:00,1.19737,1.19802,1.19733,1.19739,24000000.0
2007-10-29 21:13:00,1.1977,1.19812,1.19739,1.1975,34200000.0
2007-10-29 21:14:00,1.1977,1.1979,1.1975,1.1976,13200000.0
2007-10-29 21:15:00,1.1968,1.1975,1.1968,1.19735,13200000.0
2007-10-29 21:16:00,1.19733,1.19756,1.19729,1.19756,25200000.0
2007-10-29 21:17:00,1.19745,1.19801,1.19693,1.19801,14000000.0
2007-10-29 21:18:00,1.19772,1.19785,1.19772,1.19785,3200000.0
2007-10-29 21:19:00,1.19799,1.19831,1.19792,1.19792,12000000.0
2007-10-29 21:20:00,1.19785,1.1983,1.19784,1.19784,9000000.0
2007-10-29 21:21:00,1.19797,1.19848,1.19797,1.19822,24600000.0
2007-10-29 21:22:00,1.1984,1.1984,1.1981,1.1983,15200000.0
2007-10-29 21:23:00,1.19792,1.19813,1.19767,1.19772,15200000.0
2007-10-29 21:24:00,1.19769,1.1981,1.19749,1.1981,20000000.0
2007-10-29 21:25:00,1.19802,1.19802,1.19769,1.19769,10000000.0
2007-10-29 21:26:00,1.19772,1.19799,1.19753,1.19753,10600000.0
2007-10-29 21:27:00,1.19831,1.19831,1.19781,1.19781,10800000.0
2007-10-29 21:28:00,1.1978,1.19857,1.1978,1.1981,15800000.0
2007-10-29 21:29:00,1.19762,1.1981,1.19762,1.1978,13000000.0
2007-10-29 21:30:00,1.19779,1.19809,1.19774,1.19809,10800000.0
2007-10-29 21:31:00,1.19788,1.19814,1.19741,1.19764,11000000.0
2007-10-29 21:32:00,1.19736,1.19754,1.19717,1.19717,12400000.0
2007-10-29 21:33:00,1.19751,1.19767,1.19738,1.19744,30000000.0
2007-10-29 21:34:00,1.19735,1.1977,1.19735,1.19744,19400000.0
2007-10-29 21:35:00,1.19779,1.19781,1.19726,1.19749,12000000.0
2007-10-29 21:36:00,1.1974,1.1975,1.19729,1.1975,9000000.0
2007-10-29 21:37:00,1.19785,1.19785,1.19737,1.19777,25200000.0
2007-10-29 21:38:00,1.19754,1.19762,1.19716,1.19716,16200000.0
2007-10-29 21:39:00,1.19731,1.19742,1.19731,1.19742,14400000.0
2007-10-29 21:40:00,1.19713,1.19751,1.19704,1.19704,10000000.0
2007-10-29 21:41:00,1.1986,1.1991,1.1986,1.1991,26000000.0
2007-10-29 21:42:00,1.1972,1.19766,1.19703,1.19766,26000000.0
2007-10-29 21:43:00,1.19758,1.19775,1.19691,1.19717,18000000.0
2007-10-29 21:44:00,1.19748,1.19765,1.19736,1.19756,10600000.0
2007-10-29 21:45:00,1.19769,1.19772,1.19734,1.19749,8800000.0
2007-10-29 21:46:00,1.19776,1.19792,1.19769,1.19772,13800000.0
2007-10-29 21:47:00,1.19754,1.19812,1.19751,1.19751,14000000.0
2007-10-29 21:48:00,1.19771,1.19818,1.19761,1.19771,9600000.0
2007-10-29 21:49:00,1.19775,1.19781,1.19769,1.19769,9200000.0
2007-10-29 21:50:00,1.19773,1.19779,1.19758,1.19765,24600000.0
2007-10-29 21:51:00,1.19745,1.1977,1.19742,1.19758,18400000.0
2007-10-29 21:52:00,1.1975,1.19755,1.19705,1.19755,20600000.0
2007-10-29 21:53:00,1.19761,1.19771,1.19727,1.19756,9400000.0
2007-10-29 21:54:00,1.1976,1.19781,1.19753,1.1977,20800000.0
2007-10-29 21:55:00,1.1977,1.19813,1.1974,1.19813,22200000.0
2007-10-29 21:56:00,1.19772,1.19794,1.19762,1.19794,17200000.0
2007-10-29 21:57:00,1.19801,1.19801,1.19737,1.19769,30200000.0
2007-10-29 21:58:00,1.19765,1.19797,1.19726,1.19797,26000000.0
2007-10-29 21:59:00,1.19771,1.19812,1.1974,1.19805,14200000.0
2007-10-29 22:00:00,1.19742,1.19774,1.19742,1.19743,6200000.0
2007-10-29 22:01:00,1.19813,1.19813,1.19775,1.19782,9800000.0
2007-10-29 22:02:00,1.19802,1.19802,1.19735,1.19735,14800000.0
2007-10-29 22:03:00,1.19712,1.19753,1.19712,1.19742,15800000.0
2007-10-29 22:04:00,1.1974,1.19769,1.19722,1.19754,24400000.0
2007-10-29 22:05:00,1.19706,1.19766,1.19701,1.19737,10600000.0
2007-10-29 22:06:00,1.19723,1.1974,1.19687,1.19687,11200000.0
2007-10-29 22:07:00,1.19688,1.19713,1.19652,1.19669,15800000.0
2007-10-29 22:08:00,1.19653,1.19696,1.19644,1.19651,23800000.0
2007-10-29 22:09:00,1.19658,1.19709,1.19658,1.19688,12200000.0
2007-10-29 22:10:00,1.19715,1.1973,1.19688,1.197,13400000.0
2007-10-29 22:11:00,1.19701,1.19737,1.19684,1.19685,9200000.0
2007-10-29 22:12:00,1.19722,1.19731,1.19696,1.19725,16200000.0
2007-10-29 22:13:00,1.19724,1.1976,1.19716,1.19731,20400000.0
2007-10-29 22:14:00,1.19735,1.19735,1.19678,1.19678,29200000.0
2007-10-29 22:15:00,1.19716,1.19758,1.19716,1.19726,16000000.0
2007-10-29 22:16:00,1.19735,1.19777,1.1973,1.19777,13800000.0
2007-10-29 22:17:00,1.19767,1.19799,1.19762,1.19793,17200000.0
2007-10-29 22:18:00,1.19746,1.19774,1.19746,1.19768,16000000.0
2007-10-29 22:19:00,1.19768,1.19768,1.19741,1.19764,14800000.0
2007-10-29 22:20:00,1.19775,1.19807,1.19742,1.19788,19800000.0
2007-10-29 22:21:00,1.1984,1.1984,1.1968,1.1982,13200000.0
2007-10-29 22:22:00,1.1977,1.1981,1.1977,1.19772,13200000.0
2007-10-29 22:23:00,1.1976,1.19784,1.1975,1.19756,23400000.0
2007-10-29 22:24:00,1.1978,1.19802,1.19771,1.19777,18800000.0
2007-10-29 22:25:00,1.19793,1.19794,1.19757,1.19793,19000000.0
2007-10-29 22:26:00,1.19778,1.19781,1.19748,1.19781,16000000.0
2007-10-29 22:27:00,1.19773,1.19787,1.1974,1.19746,9200000.0
2007-10-29 22:28:00,1.19763,1.19798,1.19763,1.1978,27800000.0
2007-10-29 22:29:00,1.1979,1.19832,1.19756,1.19756,10800000.0
2007-10-29 22:30:00,1.19755,1.19789,1.19724,1.19772,20000000.0
2007-10-29 22:31:00,1.19763,1.19802,1.19763,1.1979,15600000.0
2007-10-29 22:32:00,1.1979,1.19831,1.19778,1.19791,21000000.0
2007-10-29 22:33:00,1.19787,1.1981,1.19773,1.19773,22800000.0
2007-10-29 22:34:00,1.19807,1.19845,1.19792,1.19845,11400000.0
2007-10-29 22:35:00,1.19814,1.19865,1.19806,1.19806,11800000.0
2007-10-29 22:36:00,1.19799,1.19832,1.19797,1.19832,10600000.0
2007-10-29 22:37:00,1.19862,1.19882,1.19841,1.19841,7400000.0
2007-10-29 22:38:00,1.19869,1.19869,1.19832,1.19832,13200000.0
2007-10-29 22:39:00,1.19838,1.19887,1.1981,1.19867,16400000.0
2007-10-29 22:40:00,1.19839,1.19863,1.19839,1.19847,7600000.0
2007-10-29 22:41:00,1.19831,1.1989,1.19831,1.19846,18000000.0
2007-10-29 22:42:00,1.19866,1.19903,1.19858,1.19859,15200000.0
2007-10-29 22:43:00,1.19851,1.19873,1.19822,1.19851,14600000.0
2007-10-29 22:44:00,1.19829,1.19852,1.19806,1.19813,15400000.0
2007-10-29 22:45:00,1.19826,1.19834,1.19789,1.19833,12800000.0
2007-10-29 22:46:00,1.19808,1.19851,1.19808,1.19848,24800000.0
2007-10-29 22:47:00,1.19851,1.19882,1.19851,1.19861,13600000.0
2007-10-29 22:48:00,1.19829,1.19832,1.1979,1.19795,23600000.0
2007-10-29 22:49:00,1.19822,1.19864,1.19798,1.19829,20200000.0
2007-10-29 22:50:00,1.2002,1.2002,1.1993,1.1998,10800000.0
2007-10-29 22:51:00,1.1996,1.1996,1.1995,1.1995,10800000.0
2007-10-29 22:52:00,1.19846,1.19846,1.19796,1.19804,10800000.0
2007-10-29 22:53:00,1.19821,1.19821,1.1977,1.1977,8800000.0
2007-10-29 22:54:00,1.19795,1.19811,1.19795,1.19808,13000000.0
2007-10-29 22:55:00,1.19803,1.19834,1.19786,1.19805,15400000.0
2007-10-29 22:56:00,1.19797,1.19803,1.19787,1.19797,6200000.0
2007-10-29 22:57:00,1.19779,1.19826,1.19779,1.19785,15600000.0
2007-10-29 22:58:00,1.19775,1.19776,1.19747,1.19759,14400000.0
2007-10-29 22:59:00,1.1977,1.1977,1.19738,1.19756,15800000.0
2007-10-29 23:00:00,1.1984,1.1987,1.1984,1.1985,10400000.0
2007-10-29 23:01:00,1.1987,1.1987,1.1983,1.1985,10400000.0
2007-10-29 23:02:00,1.19768,1.1981,1.19768,1.19792,10400000.0
2007-10-29 23:03:00,1.19788,1.19788,1.19729,1.19752,15800000.0
2007-10-29 23:04:00,1.1976,1.19795,1.19756,1.19763,11600000.0
2007-10-29 23:05:00,1.1973,1.19784,1.19718,1.19784,18200000.0
2007-10-29 23:06:00,1.19789,1.19831,1.19761,1.1981,14200000.0
2007-10-29 23:07:00,1.19824,1.19827,1.19805,1.1981,21000000.0
2007-10-29 23:08:00,1.19823,1.19852,1.19808,1.19808,17200000.0
2007-10-29 23:09:00,1.19845,1.19847,1.19807,1.19847,13200000.0
2007-10-29 23:10:00,1.1976,1.19801,1.19753,1.19792,17600000.0
2007-10-29 23:11:00,1.19772,1.19803,1.19772,1.19783,19400000.0
2007-10-29 23:12:00,1.19782,1.19801,1.19757,1.19778,15800000.0
2007-10-29 23:13:00,1.1987,1.1989,1.1987,1.1989,8600000.0
2007-10-29 23:14:00,1.1991,1.1991,1.1989,1.1989,8600000.0
2007-10-29 23:15:00,1.19799,1.19837,1.19799,1.19835,8600000.0
2007-10-29 23:16:00,1.19765,1.19839,1.19765,1.19816,14400000.0
2007-10-29 23:17:00,1.19825,1.19837,1.19807,1.1983,10800000.0
2007-10-29 23:18:00,1.19799,1.19804,1.19789,1.1979,13200000.0
2007-10-29 23:19:00,1.19723,1.198,1.19723,1.19783,10200000.0
2007-10-29 23:20:00,1.19763,1.19766,1.19742,1.19766,13200000.0
2007-10-29 23:21:00,1.1977,1.19776,1.1975,1.19751,11800000.0
2007-10-29 23:22:00,1.19778,1.19821,1.19778,1.19809,18800000.0
2007-10-29 23:23:00,1.19787,1.19797,1.19753,1.19794,19200000.0
2007-10-29 23:24:00,1.19786,1.19786,1.19755,1.19772,29400000.0
2007-10-29 23:25:00,1.19794,1.19794,1.19784,1.19791,6200000.0
2007-10-29 23:26:00,1.19819,1.19851,1.19762,1.19851,18000000.0
2007-10-29 23:27:00,1.19817,1.19817,1.19767,1.19796,22200000.0
2007-10-29 23:28:00,1.19755,1.19755,1.1972,1.19723,20200000.0
2007-10-29 23:29:00,1.19712,1.19712,1.19701,1.19701,2000000.0
2007-10-29 23:30:00,1.19697,1.19712,1.19657,1.19657,22200000.0
2007-10-29 23:31:00,1.19672,1.19716,1.19672,1.19702,9000000.0
2007-10-29 23:32:00,1.19709,1.19719,1.19673,1.19705,27800000.0
2007-10-29 23:33:00,1.19692,1.19739,1.19672,1.19672,11600000.0
2007-10-29 23:34:00,1.19646,1.19738,1.19646,1.19738,10400000.0
2007-10-29 23:35:00,1.19735,1.19792,1.19726,1.1975,23600000.0
2007-10-29 23:36:00,1.19708,1.19724,1.19683,1.19691,16400000.0
2007-10-29 23:37:00,1.19677,1.1969,1.19673,1.19679,13000000.0
2007-10-29 23:38:00,1.19695,1.19695,1.19668,1.19684,11600000.0
2007-10-29 23:39:00,1.19661,1.19714,1.19661,1.19691,13600000.0
2007-10-29 23:40:00,1.19705,1.19729,1.19675,1.19729,23000000.0
2007-10-29 23:41:00,1.19758,1.19758,1.19687,1.19711,6200000.0
2007-10-29 23:42:00,1.1984,1.1984,1.1984,1.1984,17400000.0
2007-10-29 23:43:00,1.1983,1.1983,1.1982,1.1982,17400000.0
2007-10-29 23:44:00,1.19705,1.19783,1.19705,1.19783,17400000.0
2007-10-29 23:45:00,1.19757,1.19791,1.1971,1.19773,14200000.0
2007-10-29 23:46:00,1.19759,1.19832,1.19704,1.19832,15800000.0
2007-10-29 23:47:00,1.19812,1.19825,1.19791,1.19809,18800000.0
2007-10-29 23:48:00,1.19819,1.19836,1.19799,1.19803,19600000.0
2007-10-29 23:49:00,1.19836,1.19888,1.19831,1.19888,16800000.0
2007-10-29 23:50:00,1.19916,1.19935,1.19884,1.19922,16200000.0
2007-10-29 23:51:00,1.19904,1.19904,1.19853,1.19853,17000000.0
2007-10-29 23:52:00,1.19921,1.1993,1.19905,1.19907,32000000.0
2007-10-29 23:53:00,1.19865,1.1988,1.19841,1.1986,11000000.0
2007-10-29 23:54:00,1.19843,1.19843,1.19801,1.19807,15200000.0
2007-10-29 23:55:00,1.1985,1.19892,1.19832,1.19858,18600000.0
2007-10-29 23:56:00,1.19843,1.19843,1.19823,1.19823,3200000.0
2007-10-29 23:57:00,1.19859,1.19859,1.19763,1.19784,11000000.0
2007-10-29 23:58:00,1.19759,1.19799,1.19759,1.19779,11200000.0
2007-10-29 23:59:00,1.19793,1.19812,1.19793,1.19799,3000000.0
2007-10-30 00:00:00,1.19812,1.19836,1.1975,1.1975,15400000.0
2007-10-30 00:01:00,1.19807,1.19868,1.19807,1.19825,10400000.0
2007-10-30 00:02:00,1.1973,1.1976,1.197,1.1973,18000000.0
2007-10-30 00:03:00,1.197,1.1976,1.197,1.1973,18000000.0
2007-10-30 00:04:00,1.19822,1.19845,1.19803,1.19803,18000000.0
2007-10-30 00:05:00,1.1968,1.197,1.1968,1.197,14800000.0
2007-10-30 00:06:00,1.19822,1.19841,1.19765,1.19841,14800000.0
2007-10-30 00:07:00,1.19801,1.19871,1.19801,1.19871,10800000.0
2007-10-30 00:08:00,1.19865,1.19905,1.19856,1.19856,18800000.0
2007-10-30 00:09:00,1.1964,1.1966,1.1964,1.1965,14600000.0
2007-10-30 00:10:00,1.19842,1.19877,1.19833,1.19841,14600000.0
2007-10-30 00:11:00,1.19829,1.19846,1.19817,1.19821,17000000.0
2007-10-30 00:12:00,1.19816,1.1985,1.19805,1.1985,13800000.0
2007-10-30 00:13:00,1.1967,1.197,1.1965,1.1968,18000000.0
2007-10-30 00:14:00,1.19851,1.19866,1.19805,1.19805,18000000.0
2007-10-30 00:15:00,1.19829,1.19889,1.19829,1.19889,13600000.0
2007-10-30 00:16:00,1.19823,1.19866,1.19823,1.19841,8400000.0
2007-10-30 00:17:00,1.19849,1.19849,1.19773,1.19842,20400000.0
2007-10-30 00:18:00,1.19855,1.1987,1.19841,1.19855,9200000.0
2007-10-30 00:19:00,1.19849,1.19882,1.19849,1.19862,9000000.0
2007-10-30 00:20:00,1.19845,1.19884,1.19845,1.19879,12000000.0
2007-10-30 00:21:00,1.19895,1.19895,1.19862,1.19877,14000000.0
2007-10-30 00:22:00,1.19887,1.19914,1.19868,1.19883,32600000.0
2007-10-30 00:23:00,1.19854,1.19875,1.19832,1.19853,14600000.0
2007-10-30 00:24:00,1.19853,1.19899,1.19853,1.19864,18800000.0
2007-10-30 00:25:00,1.19857,1.19876,1.19833,1.19846,14600000.0
2007-10-30 00:26:00,1.19845,1.1985,1.19802,1.19816,23200000.0
2007-10-30 00:27:00,1.19843,1.19859,1.19833,1.19853,13800000.0
2007-10-30 00:28:00,1.19854,1.19862,1.19815,1.19831,10600000.0
2007-10-30 00:29:00,1.19838,1.19868,1.19824,1.19846,17400000.0
2007-10-30 00:30:00,1.19854,1.19859,1.19826,1.19857,20200000.0
2007-10-30 00:31:00,1.19842,1.19886,1.19842,1.19882,14600000.0
2007-10-30 00:32:00,1.19846,1.19891,1.19846,1.19876,10600000.0
2007-10-30 00:33:00,1.1972,1.1974,1.1972,1.1972,19600000.0
2007-10-30 00:34:00,1.19915,1.1992,1.19891,1.19891,19600000.0
2007-10-30 00:35:00,1.19885,1.19906,1.19875,1.19891,19800000.0
2007-10-30 00:36:00,1.19891,1.19912,1.19874,1.19874,27400000.0
2007-10-30 00:37:00,1.19895,1.19931,1.19857,1.19858,22200000.0
2007-10-30 00:38:00,1.19852,1.19858,1.19832,1.19848,9200000.0
2007-10-30 00:39:00,1.19811,1.19837,1.19757,1.1981,24400000.0
2007-10-30 00:40:00,1.19852,1.19852,1.19833,1.19833,12800000.0
2007-10-30 00:41:00,1.19833,1.19861,1.19795,1.19795,25600000.0
2007-10-30 00:42:00,1.19785,1.19821,1.19785,1.19797,20400000.0
2007-10-30 00:43:00,1.19795,1.19811,1.19756,1.19756,14200000.0
2007-10-30 00:44:00,1.1976,1.19777,1.19747,1.19747,19000000.0
2007-10-30 00:45:00,1.19772,1.19792,1.19749,1.19749,21000000.0
2007-10-30 00:46:00,1.19758,1.19764,1.19729,1.19755,19000000.0
2007-10-30 00:47:00,1.19762,1.19781,1.19736,1.19781,20000000.0
2007-10-30 00:48:00,1.19731,1.1975,1.19715,1.1975,12800000.0
2007-10-30 00:49:00,1.19755,1.19755,1.19692,1.1973,18400000.0
2007-10-30 00:50:00,1.19686,1.19771,1.19686,1.19737,21600000.0
2007-10-30 00:51:00,1.1978,1.19794,1.19726,1.19744,27600000.0
2007-10-30 00:52:00,1.19751,1.19788,1.19737,1.19779,23400000.0
2007-10-30 00:53:00,1.19709,1.19748,1.19696,1.1973,21800000.0
2007-10-30 00:54:00,1.19762,1.19762,1.19687,1.19722,18000000.0
2007-10-30 00:55:00,1.19767,1.19767,1.19689,1.19695,11000000.0
2007-10-30 00:56:00,1.19734,1.19758,1.19709,1.1972,11400000.0
2007-10-30 00:57:00,1.19746,1.19751,1.19726,1.19726,9000000.0
2007-10-30 00:58:00,1.19733,1.19736,1.19717,1.19721,10800000.0
2007-10-30 00:59:00,1.19712,1.19764,1.19697,1.19715,16400000.0
2007-10-30 01:00:00,1.19692,1.19722,1.19691,1.19708,19800000.0
2007-10-30 01:01:00,1.197,1.19712,1.19647,1.19647,13600000.0
2007-10-30 01:02:00,1.1967,1.19699,1.19668,1.19686,12400000.0
2007-10-30 01:03:00,1.19708,1.19731,1.19702,1.1971,15800000.0
2007-10-30 01:04:00,1.1971,1.1972,1.1967,1.19698,10000000.0
2007-10-30 01:05:00,1.19687,1.1969,1.19655,1.19668,18200000.0
2007-10-30 01:06:00,1.19666,1.19704,1.19659,1.19704,9400000.0
2007-10-30 01:07:00,1.197,1.197,1.19608,1.19649,12800000.0
2007-10-30 01:08:00,1.19662,1.19662,1.19592,1.19604,18800000.0
2007-10-30 01:09:00,1.19572,1.19625,1.19572,1.19606,12400000.0
2007-10-30 01:10:00,1.19603,1.19631,1.19586,1.19615,18600000.0
2007-10-30 01:11:00,1.19618,1.19618,1.19595,1.19595,2600000.0
2007-10-30 01:12:00,1.19627,1.19627,1.19589,1.19599,22200000.0
2007-10-30 01:13:00,1.19609,1.19648,1.19609,1.19635,17800000.0
2007-10-30 01:14:00,1.19608,1.19652,1.19603,1.19652,14600000.0
2007-10-30 01:15:00,1.1961,1.19633,1.19545,1.19545,27600000.0
2007-10-30 01:16:00,1.19594,1.19645,1.19594,1.19617,19000000.0
2007-10-30 01:17:00,1.19605,1.19668,1.19605,1.19652,23200000.0
2007-10-30 01:18:00,1.19643,1.19679,1.19633,1.19633,30200000.0
2007-10-30 01:19:00,1.19664,1.19677,1.19654,1.19654,10600000.0
2007-10-30 01:20:00,1.19691,1.19691,1.19641,1.19661,7800000.0
2007-10-30 01:21:00,1.19658,1.19688,1.19634,1.19673,36200000.0
2007-10-30 01:22:00,1.19627,1.19705,1.19627,1.19663,7600000.0
2007-10-30 01:23:00,1.19645,1.19673,1.19605,1.19624,18800000.0
2007-10-30 01:24:00,1.19639,1.19697,1.19639,1.19683,17800000.0
2007-10-30 01:25:00,1.19632,1.19669,1.19632,1.19669,9400000.0
2007-10-30 01:26:00,1.19669,1.19691,1.19662,1.19673,20000000.0
2007-10-30 01:27:00,1.19683,1.19686,1.19663,1.19671,12200000.0
2007-10-30 01:28:00,1.19711,1.19744,1.19706,1.19719,14200000.0
2007-10-30 01:29:00,1.19742,1.19754,1.197,1.19733,11000000.0
2007-10-30 01:30:00,1.19672,1.19703,1.1963,1.1963,14800000.0
2007-10-30 01:31:00,1.19628,1.19661,1.19628,1.19644,9800000.0
2007-10-30 01:32:00,1.19678,1.19724,1.19678,1.19689,21000000.0
2007-10-30 01:33:00,1.19687,1.19773,1.19687,1.19742,16200000.0
2007-10-30 01:34:00,1.19681,1.19705,1.19678,1.19692,13600000.0
2007-10-30 01:35:00,1.19706,1.19721,1.19669,1.19712,18200000.0
2007-10-30 01:36:00,1.19669,1.19692,1.19654,1.19692,9600000.0
2007-10-30 01:37:00,1.19678,1.1968,1.19669,1.19669,15200000.0
2007-10-30 01:38:00,1.19667,1.19739,1.19667,1.19669,29200000.0
2007-10-30 01:39:00,1.19703,1.19706,1.19672,1.19672,12400000.0
2007-10-30 01:40:00,1.19692,1.1973,1.19681,1.19687,15000000.0
2007-10-30 01:41:00,1.19731,1.19735,1.19676,1.19705,8000000.0
2007-10-30 01:42:00,1.19686,1.19761,1.19686,1.19729,17000000.0
2007-10-30 01:43:00,1.19685,1.19722,1.19673,1.19673,11000000.0
2007-10-30 01:44:00,1.19716,1.19726,1.1969,1.1969,23400000.0
2007-10-30 01:45:00,1.19748,1.19748,1.19671,1.19709,18000000.0
2007-10-30 01:46:00,1.19736,1.19736,1.19667,1.19684,7800000.0
2007-10-30 01:47:00,1.19693,1.19709,1.19674,1.19707,10000000.0
2007-10-30 01:48:00,1.19656,1.19688,1.19643,1.19687,21200000.0
2007-10-30 01:49:00,1.19671,1.19698,1.19648,1.19648,10400000.0
2007-10-30 01:50:00,1.1968,1.19718,1.19669,1.19708,18200000.0
2007-10-30 01:51:00,1.1964,1.1967,1.1964,1.1967,10200000.0
2007-10-30 01:52:00,1.19686,1.19686,1.19632,1.19632,10200000.0
2007-10-30 01:53:00,1.19672,1.19707,1.19648,1.19707,13200000.0
2007-10-30 01:54:00,1.196,1.1966,1.1959,1.1961,20800000.0
2007-10-30 01:55:00,1.19655,1.19655,1.19619,1.19619,20800000.0
2007-10-30 01:56:00,1.19615,1.19621,1.19594,1.19604,16200000.0
2007-10-30 01:57:00,1.19683,1.19683,1.19651,1.19661,5200000.0
2007-10-30 01:58:00,1.19673,1.19673,1.19605,1.19605,10000000.0
2007-10-30 01:59:00,1.196,1.19625,1.19583,1.19613,13800000.0
2007-10-30 02:00:00,1.19622,1.19626,1.19606,1.19606,12200000.0
2007-10-30 02:01:00,1.19623,1.19674,1.19623,1.19635,8800000.0
2007-10-30 02:02:00,1.19606,1.19641,1.19606,1.19607,6800000.0
2007-10-30 02:03:00,1.196,1.19652,1.196,1.19652,18600000.0
2007-10-30 02:04:00,1.19646,1.19646,1.19552,1.19575,17600000.0
2007-10-30 02:05:00,1.19659,1.19659,1.19593,1.19634,23800000.0
2007-10-30 02:06:00,1.1967,1.19688,1.19655,1.19675,14400000.0
2007-10-30 02:07:00,1.19641,1.19641,1.19571,1.19571,15200000.0
2007-10-30 02:08:00,1.19567,1.19627,1.19567,1.1959,15800000.0
2007-10-30 02:09:00,1.1968,1.197,1.196,1.1964,17800000.0
2007-10-30 02:10:00,1.19608,1.19652,1.19607,1.19607,17800000.0
2007-10-30 02:11:00,1.19663,1.19664,1.19608,1.19664,18800000.0
2007-10-30 02:12:00,1.19658,1.19658,1.19582,1.19591,19800000.0
2007-10-30 02:13:00,1.196,1.19622,1.19599,1.19622,9200000.0
2007-10-30 02:14:00,1.19598,1.19613,1.19585,1.1961,20400000.0
2007-10-30 02:15:00,1.19595,1.19659,1.19595,1.19601,11400000.0
2007-10-30 02:16:00,1.19631,1.19631,1.19542,1.19542,15200000.0
2007-10-30 02:17:00,1.19563,1.19584,1.1955,1.19561,18400000.0
2007-10-30 02:18:00,1.19536,1.19563,1.19527,1.19533,11200000.0
2007-10-30 02:19:00,1.19525,1.19541,1.19525,1.19541,22000000.0
2007-10-30 02:20:00,1.19523,1.19547,1.19523,1.19537,21000000.0
2007-10-30 02:21:00,1.19525,1.19543,1.19493,1.19543,12200000.0
2007-10-30 02:22:00,1.19481,1.19544,1.19481,1.19544,12600000.0
2007-10-30 02:23:00,1.19559,1.19603,1.19535,1.19545,11000000.0
2007-10-30 02:24:00,1.1965,1.1966,1.1962,1.1966,22200000.0
2007-10-30 02:25:00,1.19515,1.19567,1.19514,1.19567,22200000.0
2007-10-30 02:26:00,1.19556,1.19566,1.19553,1.19554,5600000.0
2007-10-30 02:27:00,1.19561,1.19562,1.19503,1.19524,19000000.0
2007-10-30 02:28:00,1.19532,1.19554,1.19522,1.19554,16600000.0
2007-10-30 02:29:00,1.19554,1.19612,1.19533,1.19587,6200000.0
2007-10-30 02:30:00,1.19549,1.19579,1.1954,1.19559,19400000.0
2007-10-30 02:31:00,1.19526,1.19566,1.19519,1.19546,20600000.0
2007-10-30 02:32:00,1.19561,1.19615,1.19561,1.19615,18000000.0
2007-10-30 02:33:00,1.19584,1.19666,1.19584,1.1961,19800000.0
2007-10-30 02:34:00,1.19609,1.19609,1.19586,1.19595,8600000.0
2007-10-30 02:35:00,1.19597,1.19624,1.19591,1.196,16800000.0
2007-10-30 02:36:00,1.19594,1.19597,1.19571,1.19584,18800000.0
2007-10-30 02:37:00,1.19587,1.19589,1.19542,1.19569,12800000.0
2007-10-30 02:38:00,1.19589,1.19595,1.19567,1.19572,12600000.0
2007-10-30 02:39:00,1.19559,1.19633,1.19527,1.19633,13000000.0
2007-10-30 02:40:00,1.19584,1.19622,1.19573,1.19596,23000000.0
2007-10-30 02:41:00,1.19549,1.19554,1.19516,1.19554,13600000.0
2007-10-30 02:42:00,1.19557,1.19596,1.19557,1.19566,18800000.0
2007-10-30 02:43:00,1.19595,1.19601,1.19528,1.19601,9800000.0
2007-10-30 02:44:00,1.19587,1.19613,1.19569,1.19596,20200000.0
2007-10-30 02:45:00,1.19617,1.19622,1.19584,1.19622,17000000.0
2007-10-30 02:46:00,1.19607,1.1964,1.19572,1.19586,8400000.0
2007-10-30 02:47:00,1.19599,1.19603,1.19535,1.19535,20800000.0
2007-10-30 02:48:00,1.19578,1.19626,1.19561,1.19626,11200000.0
2007-10-30 02:49:00,1.1964,1.19645,1.196,1.196,24200000.0
2007-10-30 02:50:00,1.1963,1.1965,1.1956,1.1958,16800000.0
2007-10-30 02:51:00,1.19584,1.19632,1.19584,1.19632,16800000.0
2007-10-30 02:52:00,1.19669,1.19675,1.19629,1.19629,13800000.0
2007-10-30 02:53:00,1.19611,1.19634,1.19598,1.19598,11000000.0
2007-10-30 02:54:00,1.19573,1.19602,1.19559,1.19602,9600000.0
2007-10-30 02:55:00,1.19581,1.19638,1.19581,1.19598,20200000.0
2007-10-30 02:56:00,1.19582,1.19672,1.19582,1.19627,17600000.0
2007-10-30 02:57:00,1.19627,1.19653,1.19616,1.19616,10400000.0
2007-10-30 02:58:00,1.19628,1.19628,1.19588,1.19611,16000000.0
2007-10-30 02:59:00,1.19614,1.19693,1.19614,1.19633,16600000.0
2007-10-30 03:00:00,1.19632,1.19682,1.19632,1.19648,20800000.0
2007-10-30 03:01:00,1.19663,1.19706,1.19637,1.19654,30800000.0
2007-10-30 03:02:00,1.19673,1.19676,1.1965,1.1967,14800000.0
2007-10-30 03:03:00,1.19657,1.19677,1.19587,1.1962,18200000.0
2007-10-30 03:04:00,1.19635,1.19696,1.19635,1.19642,12400000.0
2007-10-30 03:05:00,1.19671,1.19671,1.19634,1.19634,17600000.0
2007-10-30 03:06:00,1.19614,1.19661,1.19613,1.19661,13400000.0
2007-10-30 03:07:00,1.19636,1.19662,1.19626,1.19638,8400000.0
2007-10-30 03:08:00,1.19638,1.19648,1.19604,1.19628,8400000.0
2007-10-30 03:09:00,1.19665,1.19665,1.19619,1.19633,15800000.0
2007-10-30 03:10:00,1.19623,1.19647,1.19578,1.19628,24800000.0
2007-10-30 03:11:00,1.19609,1.19647,1.19598,1.19647,15200000.0
2007-10-30 03:12:00,1.19625,1.19653,1.19615,1.19621,14400000.0
2007-10-30 03:13:00,1.19616,1.19643,1.19596,1.19596,19000000.0
2007-10-30 03:14:00,1.19587,1.19587,1.19572,1.19572,28200000.0
2007-10-30 03:15:00,1.19544,1.1961,1.19544,1.19591,15800000.0
2007-10-30 03:16:00,1.19575,1.19605,1.19575,1.19596,6200000.0
2007-10-30 03:17:00,1.19557,1.19609,1.19556,1.19572,11600000.0
2007-10-30 03:18:00,1.19619,1.19624,1.196,1.19601,10200000.0
2007-10-30 03:19:00,1.19588,1.19604,1.19588,1.19604,2600000.0
2007-10-30 03:20:00,1.19606,1.1964,1.19585,1.1964,18800000.0
2007-10-30 03:21:00,1.1959,1.19644,1.19578,1.19589,9400000.0
2007-10-30 03:22:00,1.19625,1.19628,1.19586,1.1959,9000000.0
2007-10-30 03:23:00,1.19561,1.19608,1.19548,1.19608,16800000.0
2007-10-30 03:24:00,1.19599,1.1963,1.19588,1.19588,9400000.0
2007-10-30 03:25:00,1.1963,1.19678,1.19617,1.1962,12400000.0
2007-10-30 03:26:00,1.19608,1.19621,1.19591,1.19614,13800000.0
2007-10-30 03:27:00,1.19615,1.19615,1.19599,1.19599,16000000.0
2007-10-30 03:28:00,1.19609,1.19631,1.19599,1.19599,16600000.0
2007-10-30 03:29:00,1.1962,1.1963,1.1962,1.1962,17800000.0
2007-10-30 03:30:00,1.19567,1.19572,1.19533,1.19547,17800000.0
2007-10-30 03:31:00,1.19548,1.19593,1.19532,1.19576,12600000.0
2007-10-30 03:32:00,1.19563,1.19609,1.19563,1.19574,16200000.0
2007-10-30 03:33:00,1.19596,1.19632,1.19596,1.1962,8800000.0
2007-10-30 03:34:00,1.19582,1.19614,1.19582,1.19596,20000000.0
2007-10-30 03:35:00,1.19615,1.19662,1.19605,1.19605,7400000.0
2007-10-30 03:36:00,1.19607,1.19629,1.19588,1.19629,19600000.0
2007-10-30 03:37:00,1.1963,1.19674,1.19594,1.19594,13600000.0
2007-10-30 03:38:00,1.1963,1.1964,1.1963,1.1963,11200000.0
2007-10-30 03:39:00,1.1965,1.1967,1.1965,1.1965,11200000.0
2007-10-30 03:40:00,1.19672,1.19699,1.1964,1.19661,11200000.0
2007-10-30 03:41:00,1.1961,1.19646,1.1961,1.1961,26200000.0
2007-10-30 03:42:00,1.19636,1.19639,1.19604,1.19636,17200000.0
2007-10-30 03:43:00,1.19607,1.19607,1.19567,1.1959,25200000.0
2007-10-30 03:44:00,1.19601,1.19608,1.19595,1.19603,17800000.0
2007-10-30 03:45:00,1.19597,1.19611,1.19597,1.19597,16400000.0
2007-10-30 03:46:00,1.19597,1.19658,1.19584,1.19638,20600000.0
2007-10-30 03:47:00,1.19613,1.19639,1.19572,1.19572,6200000.0
2007-10-30 03:48:00,1.19594,1.19642,1.1957,1.19642,17800000.0
2007-10-30 03:49:00,1.19595,1.19636,1.19579,1.19636,20400000.0
2007-10-30 03:50:00,1.19587,1.19603,1.19567,1.19567,14200000.0
2007-10-30 03:51:00,1.1958,1.1958,1.1953,1.1953,7800000.0
2007-10-30 03:52:00,1.19509,1.19537,1.19506,1.1952,25000000.0
2007-10-30 03:53:00,1.19565,1.19565,1.19492,1.19492,10400000.0
2007-10-30 03:54:00,1.19492,1.19517,1.19492,1.19508,23000000.0
2007-10-30 03:55:00,1.1952,1.1952,1.19489,1.19489,5800000.0
2007-10-30 03:56:00,1.1952,1.19529,1.1952,1.19529,5600000.0
2007-10-30 03:57:00,1.19514,1.19514,1.19491,1.19491,12200000.0
2007-10-30 03:58:00,1.19523,1.19567,1.19519,1.19567,15600000.0
2007-10-30 03:59:00,1.19585,1.19603,1.19543,1.19603,7600000.0
2007-10-30 04:00:00,1.196,1.19635,1.19587,1.19635,9000000.0
2007-10-30 04:01:00,1.19698,1.19698,1.19655,1.19655,18800000.0
2007-10-30 04:02:00,1.19658,1.19658,1.19578,1.19578,13800000.0
2007-10-30 04:03:00,1.1959,1.19627,1.1959,1.19627,9600000.0
2007-10-30 04:04:00,1.19603,1.19623,1.19565,1.19592,9600000.0
2007-10-30 04:05:00,1.19573,1.19614,1.19569,1.19569,10000000.0
2007-10-30 04:06:00,1.19583,1.19629,1.19572,1.19629,17600000.0
2007-10-30 04:07:00,1.19612,1.19653,1.196,1.19653,21000000.0
2007-10-30 04:08:00,1.19568,1.19633,1.19568,1.196,18400000.0
2007-10-30 04:09:00,1.19583,1.19583,1.19563,1.19568,19400000.0
2007-10-30 04:10:00,1.19572,1.19607,1.19562,1.19578,17800000.0
2007-10-30 04:11:00,1.19589,1.19619,1.19565,1.19619,34400000.0
2007-10-30 04:12:00,1.19609,1.19642,1.19598,1.19598,13400000.0
2007-10-30 04:13:00,1.19611,1.19651,1.19611,1.19636,26600000.0
2007-10-30 04:14:00,1.1954,1.1954,1.1954,1.1954,12600000.0
2007-10-30 04:15:00,1.19631,1.19659,1.1961,1.19659,12600000.0
2007-10-30 04:16:00,1.19631,1.19692,1.19631,1.19652,9800000.0
2007-10-30 04:17:00,1.19641,1.19641,1.19609,1.19609,26800000.0
2007-10-30 04:18:00,1.19626,1.19644,1.1961,1.1961,22200000.0
2007-10-30 04:19:00,1.19621,1.19621,1.19547,1.19549,12400000.0
2007-10-30 04:20:00,1.19549,1.19561,1.19525,1.19557,11000000.0
2007-10-30 04:21:00,1.19533,1.19587,1.19533,1.19572,28400000.0
2007-10-30 04:22:00,1.19568,1.19599,1.19555,1.19579,8800000.0
2007-10-30 04:23:00,1.19549,1.19581,1.19547,1.19581,6600000.0
2007-10-30 04:24:00,1.19618,1.19649,1.19595,1.19612,11400000.0
2007-10-30 04:25:00,1.19601,1.19616,1.19583,1.19583,11000000.0
2007-10-30 04:26:00,1.19591,1.19591,1.19591,1.19591,9000000.0
2007-10-30 04:27:00,1.1961,1.19626,1.19564,1.19591,23600000.0
2007-10-30 04:28:00,1.19572,1.19631,1.19572,1.19616,23400000.0
2007-10-30 04:29:00,1.19598,1.19598,1.19579,1.19595,11400000.0
2007-10-30 04:30:00,1.19564,1.19572,1.19511,1.19572,11600000.0
2007-10-30 04:31:00,1.19578,1.19601,1.1955,1.19584,13200000.0
2007-10-30 04:32:00,1.19555,1.19607,1.19555,1.19557,12000000.0
2007-10-30 04:33:00,1.1958,1.19597,1.19546,1.19565,9000000.0
2007-10-30 04:34:00,1.1956,1.1958,1.1954,1.1958,23200000.0
2007-10-30 04:35:00,1.19598,1.1961,1.19575,1.1961,23200000.0
2007-10-30 04:36:00,1.19623,1.19623,1.1958,1.19582,10400000.0
2007-10-30 04:37:00,1.19579,1.19592,1.1955,1.19569,18600000.0
2007-10-30 04:38:00,1.19605,1.19614,1.19555,1.19584,16000000.0
2007-10-30 04:39:00,1.19577,1.19606,1.1956,1.19569,12200000.0
2007-10-30 04:40:00,1.19606,1.19645,1.19606,1.19615,8000000.0
2007-10-30 04:41:00,1.19592,1.19638,1.19588,1.19588,12000000.0
2007-10-30 04:42:00,1.19634,1.19667,1.19623,1.19647,27200000.0
2007-10-30 04:43:00,1.19633,1.1967,1.19592,1.19598,20200000.0
2007-10-30 04:44:00,1.19594,1.19628,1.19561,1.19628,33400000.0
2007-10-30 04:45:00,1.19598,1.19626,1.19598,1.19605,20000000.0
2007-10-30 04:46:00,1.19592,1.1961,1.19524,1.19567,11600000.0
2007-10-30 04:47:00,1.19601,1.19642,1.19583,1.19583,21000000.0
2007-10-30 04:48:00,1.19616,1.19667,1.19613,1.19618,11200000.0
2007-10-30 04:49:00,1.19588,1.19617,1.19576,1.19594,13800000.0
2007-10-30 04:50:00,1.19568,1.19611,1.19568,1.19611,17800000.0
2007-10-30 04:51:00,1.19585,1.196,1.19555,1.19564,7600000.0
2007-10-30 04:52:00,1.1958,1.1958,1.1957,1.1957,6800000.0
2007-10-30 04:53:00,1.19577,1.19578,1.19541,1.19541,6800000.0
2007-10-30 04:54:00,1.19537,1.19583,1.19537,1.19562,9000000.0
2007-10-30 04:55:00,1.19547,1.19572,1.19546,1.19568,7400000.0
2007-10-30 04:56:00,1.19564,1.19575,1.19551,1.19551,10600000.0
2007-10-30 04:57:00,1.19515,1.19569,1.19515,1.1954,12200000.0
2007-10-30 04:58:00,1.19557,1.19565,1.19544,1.19544,15800000.0
2007-10-30 04:59:00,1.1956,1.19585,1.19496,1.19542,21800000.0
2007-10-30 05:00:00,1.1951,1.19562,1.1951,1.19535,14000000.0
2007-10-30 05:01:00,1.19529,1.19587,1.19478,1.19478,34000000.0
2007-10-30 05:02:00,1.19508,1.19516,1.19493,1.19514,8400000.0
2007-10-30 05:03:00,1.1961,1.1963,1.1961,1.1963,10600000.0
2007-10-30 05:04:00,1.19503,1.19505,1.19486,1.19486,10600000.0
2007-10-30 05:05:00,1.1949,1.19534,1.19465,1.19488,10800000.0
2007-10-30 05:06:00,1.19502,1.19567,1.19502,1.19551,15800000.0
2007-10-30 05:07:00,1.19505,1.19541,1.19491,1.19506,7200000.0
2007-10-30 05:08:00,1.19546,1.19546,1.19492,1.1952,9000000.0
2007-10-30 05:09:00,1.19494,1.19494,1.19453,1.19483,16400000.0
2007-10-30 05:10:00,1.19515,1.19547,1.19487,1.19547,14400000.0
2007-10-30 05:11:00,1.19531,1.19569,1.19531,1.19556,11000000.0
2007-10-30 05:12:00,1.19521,1.19566,1.1952,1.19533,16600000.0
2007-10-30 05:13:00,1.19526,1.19585,1.19477,1.19585,12800000.0
2007-10-30 05:14:00,1.19515,1.19555,1.19504,1.19531,13800000.0
2007-10-30 05:15:00,1.19511,1.19533,1.19511,1.19522,8600000.0
2007-10-30 05:16:00,1.19506,1.19546,1.19506,1.19519,10400000.0
2007-10-30 05:17:00,1.195,1.19531,1.195,1.19505,14000000.0
2007-10-30 05:18:00,1.19491,1.19508,1.19481,1.19484,11200000.0
2007-10-30 05:19:00,1.19507,1.19541,1.19467,1.19489,22200000.0
2007-10-30 05:20:00,1.1949,1.19546,1.1949,1.19522,11600000.0
2007-10-30 05:21:00,1.19519,1.19519,1.19466,1.19492,19400000.0
2007-10-30 05:22:00,1.1973,1.1977,1.1973,1.1976,12600000.0
2007-10-30 05:23:00,1.1973,1.1974,1.1972,1.1972,12600000.0
2007-10-30 05:24:00,1.19514,1.19518,1.1947,1.1947,12600000.0
2007-10-30 05:25:00,1.19456,1.19516,1.19445,1.19516,16800000.0
2007-10-30 05:26:00,1.19491,1.19527,1.19491,1.19517,18400000.0
2007-10-30 05:27:00,1.19562,1.19562,1.195,1.195,35200000.0
2007-10-30 05:28:00,1.19526,1.19556,1.19516,1.19556,12400000.0
2007-10-30 05:29:00,1.19523,1.19545,1.1952,1.19538,14600000.0
2007-10-30 05:30:00,1.19587,1.19587,1.19516,1.19517,20000000.0
2007-10-30 05:31:00,1.19533,1.19544,1.19516,1.19516,8200000.0
2007-10-30 05:32:00,1.19499,1.19538,1.19499,1.19533,6200000.0
2007-10-30 05:33:00,1.19525,1.19536,1.19505,1.19523,25400000.0
2007-10-30 05:34:00,1.19532,1.19542,1.1951,1.19517,17800000.0
2007-10-30 05:35:00,1.19537,1.19545,1.19491,1.19528,14200000.0
2007-10-30 05:36:00,1.19537,1.19554,1.19474,1.19482,10400000.0
2007-10-30 05:37:00,1.1952,1.19554,1.19517,1.19536,18800000.0
2007-10-30 05:38:00,1.19519,1.19539,1.19498,1.19539,13000000.0
2007-10-30 05:39:00,1.1964,1.1964,1.1961,1.1962,11400000.0
2007-10-30 05:40:00,1.19542,1.19542,1.19509,1.19522,11400000.0
2007-10-30 05:41:00,1.19551,1.19553,1.19524,1.19524,6800000.0
2007-10-30 05:42:00,1.19504,1.19531,1.19498,1.19531,18200000.0
2007-10-30 05:43:00,1.19535,1.19535,1.19484,1.19485,8800000.0
2007-10-30 05:44:00,1.1949,1.19537,1.19481,1.19537,17200000.0
2007-10-30 05:45:00,1.19523,1.19545,1.1952,1.19545,6800000.0
2007-10-30 05:46:00,1.19558,1.19577,1.19521,1.19577,15600000.0
2007-10-30 05:47:00,1.19538,1.19546,1.19499,1.19499,12200000.0
2007-10-30 05:48:00,1.19507,1.19545,1.19507,1.19539,8400000.0
2007-10-30 05:49:00,1.19546,1.19588,1.19528,1.19556,11800000.0
2007-10-30 05:50:00,1.19521,1.19565,1.19515,1.19536,12000000.0
2007-10-30 05:51:00,1.1953,1.19541,1.19527,1.19527,6800000.0
2007-10-30 05:52:00,1.19538,1.19548,1.19528,1.19533,21000000.0
2007-10-30 05:53:00,1.19541,1.19541,1.19508,1.19524,12400000.0
2007-10-30 05:54:00,1.19556,1.19587,1.19541,1.19541,16200000.0
2007-10-30 05:55:00,1.19522,1.19552,1.19514,1.19522,22000000.0
2007-10-30 05:56:00,1.19532,1.19567,1.19516,1.19535,17400000.0
2007-10-30 05:57:00,1.19569,1.19569,1.19548,1.19562,22800000.0
2007-10-30 05:58:00,1.19574,1.19574,1.1951,1.1951,15800000.0
2007-10-30 05:59:00,1.19539,1.19581,1.19515,1.1955,25400000.0
2007-10-30 06:00:00,1.19512,1.19556,1.19512,1.19529,11600000.0
2007-10-30 06:01:00,1.19602,1.19633,1.19566,1.1957,34400000.0
2007-10-30 06:02:00,1.19582,1.19598,1.19562,1.19575,16600000.0
2007-10-30 06:03:00,1.19575,1.1962,1.19571,1.19591,15600000.0
2007-10-30 06:04:00,1.19597,1.19611,1.19589,1.19601,11600000.0
2007-10-30 06:05:00,1.19591,1.19652,1.19591,1.19611,16400000.0
2007-10-30 06:06:00,1.1961,1.19658,1.19603,1.19658,29200000.0
2007-10-30 06:07:00,1.19637,1.19661,1.19637,1.19657,6800000.0
2007-10-30 06:08:00,1.19653,1.1968,1.19634,1.19658,21200000.0
2007-10-30 06:09:00,1.19646,1.19676,1.19646,1.19647,16600000.0
2007-10-30 06:10:00,1.19666,1.19689,1.19657,1.19667,19600000.0
2007-10-30 06:11:00,1.19684,1.19684,1.19626,1.19648,13600000.0
2007-10-30 06:12:00,1.19696,1.19712,1.19689,1.19702,10000000.0
2007-10-30 06:13:00,1.197,1.19735,1.19684,1.19701,11400000.0
2007-10-30 06:14:00,1.19729,1.19733,1.19698,1.19698,5600000.0
2007-10-30 06:15:00,1.19711,1.19735,1.19695,1.1972,14800000.0
2007-10-30 06:16:00,1.19721,1.19753,1.19696,1.197,8800000.0
2007-10-30 06:17:00,1.19764,1.19772,1.19734,1.1976,17000000.0
2007-10-30 06:18:00,1.19761,1.19786,1.19744,1.19744,16800000.0
2007-10-30 06:19:00,1.19714,1.19729,1.19655,1.19674,15400000.0
2007-10-30 06:20:00,1.19708,1.19753,1.19707,1.19738,20400000.0
2007-10-30 06:21:00,1.19672,1.19717,1.19672,1.19687,10200000.0
2007-10-30 06:22:00,1.19678,1.19741,1.19678,1.19741,20400000.0
2007-10-30 06:23:00,1.19662,1.19735,1.19662,1.19697,15200000.0
2007-10-30 06:24:00,1.19685,1.19689,1.19655,1.19655,13800000.0
2007-10-30 06:25:00,1.19655,1.19667,1.19616,1.19616,9400000.0
2007-10-30 06:26:00,1.19663,1.19707,1.19663,1.19696,15000000.0
2007-10-30 06:27:00,1.19691,1.19691,1.19611,1.19629,8800000.0
2007-10-30 06:28:00,1.19616,1.19656,1.19616,1.19656,12200000.0
2007-10-30 06:29:00,1.19598,1.19606,1.19559,1.19604,26000000.0
2007-10-30 06:30:00,1.19599,1.1962,1.19594,1.19599,30800000.0
2007-10-30 06:31:00,1.19596,1.1962,1.1959,1.19594,32200000.0
2007-10-30 06:32:00,1.19587,1.19609,1.19557,1.19609,12600000.0
2007-10-30 06:33:00,1.19625,1.19625,1.19577,1.19623,9400000.0
2007-10-30 06:34:00,1.19618,1.19632,1.196,1.19632,12000000.0
2007-10-30 06:35:00,1.19585,1.19597,1.1955,1.1955,13200000.0
2007-10-30 06:36:00,1.19539,1.19588,1.19507,1.19539,14000000.0
2007-10-30 06:37:00,1.1956,1.19625,1.1956,1.19625,17000000.0
2007-10-30 06:38:00,1.19607,1.19607,1.19567,1.19578,8400000.0
2007-10-30 06:39:00,1.19602,1.19602,1.19599,1.19599,2600000.0
2007-10-30 06:41:00,1.19582,1.19626,1.19565,1.19565,19000000.0
2007-10-30 06:42:00,1.19603,1.19622,1.19603,1.19611,19200000.0
2007-10-30 06:43:00,1.19594,1.19618,1.19586,1.19586,19200000.0
2007-10-30 06:44:00,1.19585,1.19639,1.19585,1.19598,21800000.0
2007-10-30 06:45:00,1.1951,1.1959,1.1949,1.1956,21000000.0
2007-10-30 06:46:00,1.19628,1.19628,1.19573,1.19591,21000000.0
2007-10-30 06:47:00,1.19597,1.19616,1.19588,1.19588,18000000.0
2007-10-30 06:48:00,1.19621,1.19648,1.19598,1.19612,13400000.0
2007-10-30 06:49:00,1.19614,1.19624,1.19568,1.19581,17000000.0
2007-10-30 06:50:00,1.1955,1.19595,1.1955,1.19589,6800000.0
2007-10-30 06:51:00,1.19578,1.19592,1.19573,1.19592,7200000.0
2007-10-30 06:52:00,1.19511,1.19577,1.19496,1.19526,21800000.0
2007-10-30 06:53:00,1.19528,1.19546,1.19527,1.19546,8200000.0
2007-10-30 06:54:00,1.19553,1.19572,1.19512,1.19572,24200000.0
2007-10-30 06:55:00,1.1955,1.19559,1.19508,1.19559,14400000.0
2007-10-30 06:56:00,1.19553,1.19598,1.19539,1.19585,7200000.0
2007-10-30 06:57:00,1.19524,1.19552,1.19507,1.19507,11400000.0
2007-10-30 06:58:00,1.19499,1.19499,1.19472,1.19491,18600000.0
2007-10-30 06:59:00,1.1948,1.19504,1.19436,1.19504,15200000.0
2007-10-30 07:00:00,1.19499,1.19501,1.19452,1.19488,9400000.0
2007-10-30 07:01:00,1.19475,1.19543,1.19461,1.19519,16200000.0
2007-10-30 07:02:00,1.195,1.19541,1.1949,1.19532,23400000.0
2007-10-30 07:03:00,1.19536,1.19563,1.19533,1.19551,17000000.0
2007-10-30 07:04:00,1.19506,1.19529,1.19497,1.19523,14800000.0
2007-10-30 07:05:00,1.19514,1.19539,1.1948,1.19487,11600000.0
2007-10-30 07:06:00,1.19566,1.19566,1.19477,1.19535,9400000.0
2007-10-30 07:07:00,1.19511,1.19563,1.19504,1.19563,17800000.0
2007-10-30 07:08:00,1.19452,1.19534,1.19452,1.19503,15800000.0
2007-10-30 07:09:00,1.19535,1.19535,1.19469,1.19508,16600000.0
2007-10-30 07:10:00,1.19494,1.19499,1.19471,1.19478,17200000.0
2007-10-30 07:11:00,1.19466,1.19522,1.1945,1.19522,9200000.0
2007-10-30 07:12:00,1.1947,1.1949,1.1944,1.1949,17600000.0
2007-10-30 07:13:00,1.19483,1.19536,1.19476,1.19476,17600000.0
2007-10-30 07:14:00,1.19486,1.1951,1.19473,1.19481,6800000.0
2007-10-30 07:15:00,1.19464,1.19518,1.19458,1.19464,13800000.0
2007-10-30 07:16:00,1.19528,1.19555,1.1949,1.1949,19000000.0
2007-10-30 07:17:00,1.19503,1.19527,1.19478,1.19527,21400000.0
2007-10-30 07:18:00,1.19497,1.19507,1.19497,1.19507,2600000.0
2007-10-30 07:19:00,1.19486,1.1953,1.19486,1.19495,23800000.0
2007-10-30 07:20:00,1.19477,1.19477,1.19418,1.19418,14200000.0
2007-10-30 07:21:00,1.19408,1.19451,1.19408,1.19421,6200000.0
2007-10-30 07:22:00,1.19428,1.19479,1.19428,1.19451,9600000.0
2007-10-30 07:23:00,1.19445,1.195,1.1943,1.19457,6800000.0
2007-10-30 07:24:00,1.19464,1.19465,1.19436,1.19436,9000000.0
2007-10-30 07:25:00,1.19453,1.1948,1.19438,1.1948,13600000.0
2007-10-30 07:26:00,1.19464,1.19464,1.19399,1.19399,9000000.0
2007-10-30 07:27:00,1.19403,1.19462,1.19388,1.19462,10400000.0
2007-10-30 07:28:00,1.1955,1.1958,1.1953,1.1953,7000000.0
2007-10-30 07:29:00,1.19488,1.19494,1.19455,1.19494,7000000.0
2007-10-30 07:30:00,1.1946,1.195,1.19419,1.195,27600000.0
2007-10-30 07:31:00,1.19472,1.19497,1.19465,1.19477,8800000.0
2007-10-30 07:32:00,1.19479,1.19528,1.19479,1.19485,9800000.0
2007-10-30 07:33:00,1.19466,1.19504,1.19459,1.19504,16200000.0
2007-10-30 07:34:00,1.19496,1.19504,1.1947,1.1947,25800000.0
2007-10-30 07:35:00,1.1946,1.1947,1.1942,1.1942,7400000.0
2007-10-30 07:36:00,1.19494,1.19551,1.19467,1.19467,7400000.0
2007-10-30 07:37:00,1.19452,1.19475,1.19429,1.19447,19600000.0
2007-10-30 07:38:00,1.19406,1.19438,1.19392,1.19402,13800000.0
2007-10-30 07:39:00,1.19405,1.19462,1.19405,1.19457,19200000.0
2007-10-30 07:40:00,1.19412,1.19454,1.19412,1.19432,19000000.0
2007-10-30 07:41:00,1.19461,1.19462,1.19433,1.19437,12800000.0
2007-10-30 07:42:00,1.1948,1.1948,1.1945,1.1945,14400000.0
2007-10-30 07:43:00,1.19441,1.19454,1.19392,1.1943,14400000.0
2007-10-30 07:44:00,1.19432,1.19469,1.19432,1.19457,16400000.0
2007-10-30 07:45:00,1.19463,1.19532,1.19463,1.19532,22000000.0
2007-10-30 07:46:00,1.19498,1.19546,1.19498,1.19537,20400000.0
2007-10-30 07:47:00,1.1951,1.19539,1.19491,1.19525,21000000.0
2007-10-30 07:48:00,1.195,1.19536,1.195,1.19525,22800000.0
2007-10-30 07:49:00,1.19515,1.19518,1.19504,1.19518,12600000.0
2007-10-30 07:50:00,1.19547,1.19562,1.19522,1.19547,12600000.0
2007-10-30 07:51:00,1.19525,1.19548,1.19525,1.19548,11800000.0
2007-10-30 07:52:00,1.19529,1.1954,1.19485,1.19485,20800000.0
2007-10-30 07:53:00,1.19513,1.19528,1.19489,1.19527,14200000.0
2007-10-30 07:54:00,1.19556,1.19559,1.19529,1.19559,13400000.0
2007-10-30 07:55:00,1.1951,1.19542,1.1951,1.19534,13800000.0
2007-10-30 07:56:00,1.19508,1.19531,1.19505,1.19521,15600000.0
2007-10-30 07:57:00,1.19521,1.19553,1.19513,1.19525,11600000.0
2007-10-30 07:58:00,1.19497,1.19535,1.1948,1.1948,18200000.0
2007-10-30 07:59:00,1.19545,1.19545,1.19471,1.19495,18400000.0
2007-10-30 08:00:00,1.19494,1.19494,1.19477,1.19477,11800000.0
2007-10-30 08:01:00,1.19509,1.19518,1.19501,1.19501,8800000.0
2007-10-30 08:02:00,1.19493,1.19516,1.19427,1.19427,25200000.0
2007-10-30 08:03:00,1.19435,1.19476,1.19425,1.1946,10600000.0
2007-10-30 08:04:00,1.19472,1.19512,1.19465,1.19505,35200000.0
2007-10-30 08:05:00,1.19452,1.19456,1.19412,1.19412,9400000.0
2007-10-30 08:06:00,1.1945,1.19473,1.1945,1.19465,9400000.0
2007-10-30 08:07:00,1.19426,1.19457,1.19426,1.19457,12000000.0
2007-10-30 08:08:00,1.19428,1.19483,1.19416,1.19442,15000000.0
2007-10-30 08:09:00,1.19451,1.19451,1.19425,1.19435,9000000.0
2007-10-30 08:10:00,1.19482,1.19482,1.19425,1.19456,13600000.0
2007-10-30 08:11:00,1.19456,1.19456,1.1941,1.19417,8400000.0
2007-10-30 08:12:00,1.19413,1.19427,1.19404,1.19425,9800000.0
2007-10-30 08:13:00,1.19455,1.19535,1.19455,1.19535,15000000.0
2007-10-30 08:14:00,1.19519,1.1954,1.19495,1.19497,14800000.0
2007-10-30 08:15:00,1.19517,1.1954,1.19517,1.1953,12200000.0
2007-10-30 08:16:00,1.19505,1.19547,1.19482,1.19511,9000000.0
2007-10-30 08:17:00,1.19517,1.19517,1.19462,1.1951,17400000.0
2007-10-30 08:18:00,1.19495,1.1951,1.19485,1.19485,7800000.0
2007-10-30 08:19:00,1.1949,1.19519,1.19465,1.19466,20600000.0
2007-10-30 08:20:00,1.19458,1.19519,1.19458,1.1949,19000000.0
2007-10-30 08:21:00,1.1957,1.1962,1.1956,1.1959,6800000.0
2007-10-30 08:22:00,1.19495,1.19495,1.19426,1.19451,6800000.0
2007-10-30 08:23:00,1.19479,1.1954,1.19479,1.1954,16200000.0
2007-10-30 08:24:00,1.19516,1.19583,1.19516,1.19544,25800000.0
2007-10-30 08:25:00,1.1955,1.1955,1.19507,1.19511,10200000.0
2007-10-30 08:26:00,1.19481,1.19509,1.19453,1.19469,10800000.0
2007-10-30 08:27:00,1.19458,1.19492,1.19458,1.19492,11600000.0
2007-10-30 08:28:00,1.19477,1.19513,1.19466,1.19466,26000000.0
2007-10-30 08:29:00,1.19492,1.19572,1.19492,1.1951,10600000.0
2007-10-30 08:30:00,1.19493,1.19544,1.19486,1.19516,20600000.0
2007-10-30 08:31:00,1.19512,1.19512,1.19482,1.19482,19800000.0
2007-10-30 08:32:00,1.19505,1.19537,1.19464,1.19537,10000000.0
2007-10-30 08:33:00,1.19453,1.19479,1.19433,1.19433,22200000.0
2007-10-30 08:34:00,1.1942,1.19463,1.1942,1.19435,16200000.0
2007-10-30 08:35:00,1.1945,1.19453,1.19407,1.19412,24200000.0
2007-10-30 08:36:00,1.19387,1.19428,1.19387,1.19416,11800000.0
2007-10-30 08:37:00,1.1943,1.1943,1.1941,1.19429,24600000.0
2007-10-30 08:38:00,1.19422,1.19471,1.19414,1.19471,10000000.0
2007-10-30 08:39:00,1.19447,1.19481,1.19408,1.19417,14800000.0
2007-10-30 08:40:00,1.19459,1.19468,1.1944,1.19463,12000000.0
2007-10-30 08:41:00,1.19468,1.19468,1.19434,1.19434,19200000.0
2007-10-30 08:42:00,1.19425,1.1946,1.19401,1.19408,9400000.0
2007-10-30 08:43:00,1.19414,1.19432,1.19408,1.19413,38600000.0
2007-10-30 08:44:00,1.19418,1.19447,1.19418,1.19447,8400000.0
2007-10-30 08:45:00,1.19446,1.19446,1.19401,1.1942,16800000.0
2007-10-30 08:46:00,1.19387,1.19398,1.1938,1.19385,17800000.0
2007-10-30 08:47:00,1.19377,1.19428,1.19361,1.19378,31000000.0
2007-10-30 08:48:00,1.19405,1.19482,1.19404,1.19482,9200000.0
2007-10-30 08:49:00,1.19475,1.19495,1.19454,1.19474,7400000.0
2007-10-30 08:50:00,1.19493,1.19565,1.19485,1.19565,20400000.0
2007-10-30 08:51:00,1.19571,1.19571,1.19536,1.19554,5600000.0
2007-10-30 08:52:00,1.1956,1.19629,1.1954,1.19619,20600000.0
2007-10-30 08:53:00,1.19538,1.19586,1.19535,1.19535,24600000.0
2007-10-30 08:54:00,1.19565,1.19591,1.19544,1.1955,16400000.0
2007-10-30 08:55:00,1.19568,1.19603,1.19551,1.19559,9200000.0
2007-10-30 08:56:00,1.19524,1.19577,1.19524,1.19538,21400000.0
2007-10-30 08:57:00,1.19541,1.1959,1.19541,1.19565,25000000.0
2007-10-30 08:58:00,1.19567,1.19583,1.1956,1.19562,7400000.0
2007-10-30 08:59:00,1.19517,1.19537,1.1951,1.1951,9800000.0
2007-10-30 09:00:00,1.19512,1.19532,1.1949,1.1949,16400000.0
2007-10-30 09:01:00,1.19492,1.19516,1.19468,1.19501,10400000.0
2007-10-30 09:02:00,1.19511,1.19519,1.1949,1.19519,18600000.0
2007-10-30 09:03:00,1.19469,1.19532,1.19469,1.19532,6800000.0
2007-10-30 09:04:00,1.19475,1.19496,1.19393,1.19411,28200000.0
2007-10-30 09:05:00,1.1939,1.19447,1.1939,1.19423,15800000.0
2007-10-30 09:06:00,1.19439,1.1944,1.19422,1.1944,22400000.0
2007-10-30 09:07:00,1.19429,1.19473,1.19398,1.19473,18800000.0
2007-10-30 09:08:00,1.19425,1.19472,1.19425,1.19449,32600000.0
2007-10-30 09:09:00,1.19456,1.19521,1.19456,1.19517,7800000.0
2007-10-30 09:10:00,1.19575,1.19587,1.19564,1.19566,13800000.0
2007-10-30 09:11:00,1.19543,1.196,1.19543,1.19564,14600000.0
2007-10-30 09:12:00,1.19558,1.19578,1.19544,1.19574,10600000.0
2007-10-30 09:13:00,1.19567,1.19586,1.19567,1.19578,15600000.0
2007-10-30 09:14:00,1.19578,1.19621,1.19573,1.19621,14000000.0
2007-10-30 09:15:00,1.19621,1.19621,1.19511,1.19514,12800000.0
2007-10-30 09:16:00,1.1947,1.19532,1.1945,1.19532,8800000.0
2007-10-30 09:17:00,1.19493,1.19553,1.19493,1.19553,11600000.0
2007-10-30 09:18:00,1.19505,1.1953,1.19493,1.19529,13000000.0
2007-10-30 09:19:00,1.1953,1.19534,1.19491,1.19524,13800000.0
2007-10-30 09:20:00,1.19543,1.19574,1.19505,1.19519,12000000.0
2007-10-30 09:21:00,1.1955,1.19585,1.19541,1.1956,12000000.0
2007-10-30 09:22:00,1.19541,1.1956,1.19511,1.19511,7400000.0
2007-10-30 09:23:00,1.19541,1.19589,1.19541,1.19559,20800000.0
2007-10-30 09:24:00,1.19574,1.19593,1.19553,1.19579,18400000.0
2007-10-30 09:25:00,1.19552,1.19568,1.19544,1.19544,26600000.0
2007-10-30 09:26:00,1.19572,1.19587,1.19555,1.19561,10000000.0
2007-10-30 09:27:00,1.19579,1.19602,1.19579,1.1959,19800000.0
2007-10-30 09:28:00,1.19585,1.19626,1.19571,1.19597,20800000.0
2007-10-30 09:29:00,1.19574,1.19605,1.19569,1.19569,27800000.0
2007-10-30 09:30:00,1.19565,1.19565,1.19541,1.19545,13800000.0
2007-10-30 09:31:00,1.19498,1.19637,1.19498,1.19637,12200000.0
2007-10-30 09:32:00,1.19618,1.19643,1.19606,1.19635,11600000.0
2007-10-30 09:33:00,1.19644,1.19664,1.1963,1.1963,17800000.0
2007-10-30 09:34:00,1.19678,1.19678,1.19569,1.19597,22200000.0
2007-10-30 09:35:00,1.19641,1.19642,1.19616,1.19628,15800000.0
2007-10-30 09:36:00,1.19665,1.1971,1.19638,1.19638,13000000.0
2007-10-30 09:37:00,1.1963,1.19633,1.19625,1.19632,19800000.0
2007-10-30 09:38:00,1.19625,1.19664,1.19619,1.19664,15000000.0
2007-10-30 09:39:00,1.19651,1.19666,1.19635,1.19645,12400000.0
2007-10-30 09:40:00,1.19632,1.19688,1.19628,1.1963,21400000.0
2007-10-30 09:41:00,1.19608,1.19669,1.196,1.196,9600000.0
2007-10-30 09:42:00,1.19552,1.19625,1.19552,1.19596,14400000.0
2007-10-30 09:43:00,1.19612,1.1962,1.19592,1.19595,13600000.0
2007-10-30 09:44:00,1.19586,1.19633,1.19583,1.19633,12400000.0
2007-10-30 09:45:00,1.19549,1.19572,1.19549,1.19569,12400000.0
2007-10-30 09:46:00,1.19559,1.1958,1.19535,1.1958,13400000.0
2007-10-30 09:47:00,1.1959,1.19623,1.19566,1.19615,19600000.0
2007-10-30 09:48:00,1.19616,1.19616,1.19581,1.19581,16200000.0
2007-10-30 09:49:00,1.19584,1.19622,1.1958,1.19596,13000000.0
2007-10-30 09:50:00,1.19569,1.1961,1.19569,1.19578,15200000.0
2007-10-30 09:51:00,1.19589,1.19607,1.19573,1.1959,16200000.0
2007-10-30 09:52:00,1.19582,1.19582,1.19547,1.19572,11600000.0
2007-10-30 09:53:00,1.19568,1.19587,1.19512,1.19587,18600000.0
2007-10-30 09:54:00,1.1956,1.19608,1.19556,1.19608,25800000.0
2007-10-30 09:55:00,1.19582,1.19625,1.19563,1.19563,22000000.0
2007-10-30 09:56:00,1.19596,1.19596,1.19568,1.19568,20800000.0
2007-10-30 09:57:00,1.19589,1.19603,1.19534,1.19565,12800000.0
2007-10-30 09:58:00,1.19534,1.19551,1.19519,1.1953,6200000.0
2007-10-30 09:59:00,1.1951,1.19532,1.19494,1.19532,17600000.0
2007-10-30 10:00:00,1.19554,1.19579,1.19546,1.19565,21600000.0
2007-10-30 10:01:00,1.19566,1.19566,1.1947,1.1947,21600000.0
2007-10-30 10:02:00,1.19509,1.19532,1.19452,1.19487,14200000.0
2007-10-30 10:03:00,1.19496,1.19516,1.19471,1.19476,24400000.0
2007-10-30 10:04:00,1.19478,1.19521,1.19475,1.19485,11800000.0
2007-10-30 10:05:00,1.19497,1.19497,1.19454,1.19454,18200000.0
2007-10-30 10:06:00,1.19423,1.1943,1.19355,1.19392,15800000.0
2007-10-30 10:07:00,1.1942,1.19457,1.19403,1.19426,34200000.0
2007-10-30 10:08:00,1.19415,1.19489,1.19415,1.19489,9200000.0
2007-10-30 10:09:00,1.19432,1.19432,1.19364,1.19364,8800000.0
2007-10-30 10:10:00,1.19407,1.19409,1.19364,1.19404,17000000.0
2007-10-30 10:11:00,1.19388,1.19414,1.19388,1.194,14800000.0
2007-10-30 10:12:00,1.19413,1.1944,1.19389,1.19421,17600000.0
2007-10-30 10:13:00,1.19434,1.19469,1.19414,1.1945,8800000.0
2007-10-30 10:14:00,1.19442,1.19472,1.19395,1.19459,18800000.0
2007-10-30 10:15:00,1.19476,1.19496,1.19441,1.19491,8800000.0
2007-10-30 10:16:00,1.19458,1.19491,1.19444,1.19475,23000000.0
2007-10-30 10:17:00,1.19438,1.19483,1.19438,1.19466,8400000.0
2007-10-30 10:18:00,1.19484,1.19484,1.19425,1.19454,27400000.0
2007-10-30 10:19:00,1.19481,1.19511,1.19477,1.19481,19000000.0
2007-10-30 10:20:00,1.1948,1.19527,1.19471,1.19504,14400000.0
2007-10-30 10:21:00,1.1947,1.19493,1.1947,1.19471,6800000.0
2007-10-30 10:22:00,1.19474,1.19523,1.19474,1.19517,8400000.0
2007-10-30 10:23:00,1.19501,1.1956,1.19501,1.19526,20800000.0
2007-10-30 10:24:00,1.19507,1.19537,1.19475,1.1949,12600000.0
2007-10-30 10:25:00,1.19495,1.1955,1.19471,1.19511,16800000.0
2007-10-30 10:26:00,1.19551,1.19551,1.19499,1.19522,10400000.0
2007-10-30 10:27:00,1.19557,1.19557,1.19418,1.19474,15600000.0
2007-10-30 10:28:00,1.19523,1.19571,1.19521,1.19521,13800000.0
2007-10-30 10:29:00,1.19527,1.19584,1.19527,1.19551,13200000.0
2007-10-30 10:30:00,1.19583,1.19589,1.1953,1.19555,20200000.0
2007-10-30 10:31:00,1.19518,1.19526,1.19495,1.19512,9400000.0
2007-10-30 10:32:00,1.1951,1.19546,1.1951,1.19532,9600000.0
2007-10-30 10:33:00,1.1951,1.19552,1.19505,1.19505,17800000.0
2007-10-30 10:34:00,1.19454,1.19518,1.19454,1.1951,17200000.0
2007-10-30 10:35:00,1.19532,1.19561,1.19517,1.19535,21400000.0
2007-10-30 10:36:00,1.19489,1.19506,1.19454,1.19476,19000000.0
2007-10-30 10:37:00,1.19494,1.19534,1.19494,1.19508,23600000.0
2007-10-30 10:38:00,1.19521,1.19523,1.19482,1.19512,11600000.0
2007-10-30 10:39:00,1.19507,1.19545,1.19507,1.19535,10800000.0
2007-10-30 10:40:00,1.19542,1.19562,1.19502,1.19505,16600000.0
2007-10-30 10:41:00,1.19476,1.19532,1.19476,1.195,11400000.0
2007-10-30 10:42:00,1.19507,1.19546,1.19507,1.19539,18200000.0
2007-10-30 10:43:00,1.19524,1.19578,1.1952,1.19544,13000000.0
2007-10-30 10:44:00,1.19584,1.19584,1.19529,1.19529,22200000.0
2007-10-30 10:45:00,1.1952,1.19567,1.1952,1.19553,10000000.0
2007-10-30 10:46:00,1.19572,1.19617,1.19557,1.1959,18000000.0
2007-10-30 10:47:00,1.19538,1.19587,1.19512,1.1953,17000000.0
2007-10-30 10:48:00,1.1959,1.19595,1.19509,1.19595,11600000.0
2007-10-30 10:49:00,1.19552,1.19586,1.19544,1.19549,14200000.0
2007-10-30 10:50:00,1.19558,1.19565,1.19547,1.1956,13800000.0
2007-10-30 10:51:00,1.19593,1.19593,1.19567,1.19567,14800000.0
2007-10-30 10:52:00,1.19575,1.19613,1.19567,1.19567,18800000.0
2007-10-30 10:53:00,1.19553,1.196,1.19542,1.1958,15400000.0
2007-10-30 10:54:00,1.19576,1.19584,1.19549,1.19578,17600000.0
2007-10-30 10:55:00,1.19528,1.1957,1.19522,1.19529,15600000.0
2007-10-30 10:56:00,1.19528,1.19529,1.19514,1.19529,6800000.0
2007-10-30 10:57:00,1.19508,1.19566,1.19508,1.1954,15000000.0
2007-10-30 10:58:00,1.196,1.196,1.1957,1.1957,21600000.0
2007-10-30 10:59:00,1.19527,1.19579,1.1949,1.1949,21600000.0
2007-10-30 11:00:00,1.19514,1.19514,1.19459,1.19499,19600000.0
2007-10-30 11:01:00,1.19465,1.19508,1.19459,1.1948,16800000.0
2007-10-30 11:02:00,1.19476,1.19502,1.19446,1.19479,11200000.0
2007-10-30 11:03:00,1.19479,1.19481,1.19425,1.19445,16000000.0
2007-10-30 11:04:00,1.19415,1.19465,1.19415,1.19465,13200000.0
2007-10-30 11:05:00,1.19493,1.19518,1.19478,1.19491,12000000.0
2007-10-30 11:06:00,1.19538,1.19563,1.19506,1.19506,16200000.0
2007-10-30 11:07:00,1.19492,1.19586,1.19462,1.1952,9400000.0
2007-10-30 11:08:00,1.19519,1.19559,1.19519,1.19528,18000000.0
2007-10-30 11:09:00,1.19521,1.19543,1.19517,1.19533,21800000.0
2007-10-30 11:10:00,1.19553,1.19616,1.19553,1.19576,14400000.0
2007-10-30 11:11:00,1.19558,1.19629,1.19558,1.19578,18600000.0
2007-10-30 11:12:00,1.19592,1.19622,1.19578,1.19578,23000000.0
2007-10-30 11:13:00,1.19562,1.19602,1.19526,1.19553,21600000.0
2007-10-30 11:14:00,1.1957,1.1957,1.19531,1.1955,14000000.0
2007-10-30 11:15:00,1.1954,1.1954,1.19492,1.19506,19200000.0
2007-10-30 11:16:00,1.19506,1.19538,1.19506,1.19526,20000000.0
2007-10-30 11:17:00,1.19538,1.19571,1.19538,1.19562,18000000.0
2007-10-30 11:18:00,1.19531,1.19535,1.19496,1.19505,14400000.0
2007-10-30 11:19:00,1.19556,1.19557,1.19502,1.19534,10800000.0
2007-10-30 11:20:00,1.19498,1.19505,1.19485,1.19485,11400000.0
2007-10-30 11:21:00,1.19516,1.19548,1.19495,1.19496,19000000.0
2007-10-30 11:22:00,1.19529,1.19558,1.19518,1.19522,17600000.0
2007-10-30 11:23:00,1.19586,1.19586,1.19551,1.19553,14000000.0
2007-10-30 11:24:00,1.19553,1.19589,1.19553,1.19589,11600000.0
2007-10-30 11:25:00,1.1957,1.19574,1.19511,1.19574,17200000.0
2007-10-30 11:26:00,1.19583,1.19619,1.19583,1.19588,10800000.0
2007-10-30 11:27:00,1.19637,1.19637,1.19609,1.19624,18400000.0
2007-10-30 11:28:00,1.19618,1.1966,1.1959,1.1959,15800000.0
2007-10-30 11:29:00,1.19643,1.19643,1.19582,1.19596,19600000.0
2007-10-30 11:30:00,1.19635,1.19635,1.19577,1.19577,12200000.0
2007-10-30 11:31:00,1.19605,1.19649,1.19605,1.1963,13800000.0
2007-10-30 11:32:00,1.19597,1.19597,1.19562,1.19562,16600000.0
2007-10-30 11:33:00,1.1957,1.19599,1.1956,1.19581,7000000.0
2007-10-30 11:34:00,1.19591,1.19631,1.19577,1.19577,12200000.0
2007-10-30 11:35:00,1.1958,1.1961,1.1957,1.1958,4800000.0
2007-10-30 11:36:00,1.19596,1.19596,1.19582,1.19582,4800000.0
2007-10-30 11:37:00,1.19573,1.19594,1.19561,1.19594,32200000.0
2007-10-30 11:38:00,1.19582,1.19595,1.1952,1.19569,17200000.0
2007-10-30 11:39:00,1.19517,1.19548,1.19509,1.19548,8800000.0
2007-10-30 11:40:00,1.19544,1.19551,1.19526,1.19526,18600000.0
2007-10-30 11:41:00,1.19575,1.19575,1.19521,1.19526,11000000.0
2007-10-30 11:42:00,1.19568,1.19614,1.1956,1.19579,11200000.0
2007-10-30 11:43:00,1.19555,1.19624,1.19536,1.19564,15600000.0
2007-10-30 11:44:00,1.19606,1.19611,1.19554,1.19561,26400000.0
2007-10-30 11:45:00,1.19551,1.19551,1.19501,1.19532,11000000.0
2007-10-30 11:46:00,1.19558,1.19607,1.19551,1.19563,18200000.0
2007-10-30 11:47:00,1.19604,1.19615,1.19554,1.19615,28400000.0
2007-10-30 11:48:00,1.1954,1.1958,1.1954,1.1957,7800000.0
2007-10-30 11:49:00,1.1959,1.19606,1.19577,1.1959,7800000.0
2007-10-30 11:50:00,1.19609,1.19632,1.19602,1.19604,14800000.0
2007-10-30 11:51:00,1.19615,1.19648,1.19602,1.19645,28800000.0
2007-10-30 11:52:00,1.19599,1.19619,1.19579,1.19606,21800000.0
2007-10-30 11:53:00,1.19566,1.19566,1.19514,1.19514,11600000.0
2007-10-30 11:54:00,1.19571,1.19586,1.19509,1.19555,13200000.0
2007-10-30 11:55:00,1.19556,1.19556,1.19493,1.19496,10800000.0
2007-10-30 11:56:00,1.19507,1.19544,1.19491,1.19544,13800000.0
2007-10-30 11:57:00,1.19585,1.1961,1.19545,1.19576,19000000.0
2007-10-30 11:58:00,1.19561,1.19587,1.1954,1.1954,21200000.0
2007-10-30 11:59:00,1.19579,1.19594,1.19551,1.19555,17800000.0
2007-10-30 12:00:00,1.19567,1.19592,1.19547,1.19557,18800000.0
2007-10-30 12:01:00,1.19544,1.19564,1.19523,1.19541,11000000.0
2007-10-30 12:02:00,1.19543,1.19543,1.19498,1.19525,17000000.0
2007-10-30 12:03:00,1.19515,1.19568,1.195,1.19528,22000000.0
2007-10-30 12:04:00,1.19536,1.19599,1.19504,1.19505,24000000.0
2007-10-30 12:05:00,1.19526,1.19539,1.19484,1.19519,28800000.0
2007-10-30 12:06:00,1.19523,1.19526,1.19488,1.19514,23400000.0
2007-10-30 12:07:00,1.19527,1.19527,1.1946,1.19469,15400000.0
2007-10-30 12:08:00,1.195,1.195,1.19429,1.19445,26800000.0
2007-10-30 12:09:00,1.19436,1.19474,1.19436,1.19452,23400000.0
2007-10-30 12:10:00,1.19467,1.19516,1.19452,1.19498,9800000.0
2007-10-30 12:11:00,1.19465,1.19475,1.1944,1.19448,10400000.0
2007-10-30 12:12:00,1.19449,1.19524,1.19403,1.19524,23200000.0
2007-10-30 12:13:00,1.19507,1.19507,1.19473,1.1948,24800000.0
2007-10-30 12:14:00,1.19437,1.19502,1.19432,1.19472,17000000.0
2007-10-30 12:15:00,1.19464,1.19489,1.19439,1.19464,6400000.0
2007-10-30 12:16:00,1.19481,1.19519,1.1948,1.19485,8800000.0
2007-10-30 12:17:00,1.1951,1.1952,1.19467,1.19489,10600000.0
2007-10-30 12:18:00,1.19485,1.19488,1.1946,1.19481,21600000.0
2007-10-30 12:19:00,1.19469,1.19502,1.19469,1.19469,12200000.0
2007-10-30 12:20:00,1.19463,1.19502,1.19463,1.19502,18800000.0
2007-10-30 12:21:00,1.19491,1.19491,1.19423,1.19488,21400000.0
2007-10-30 12:22:00,1.1977,1.1981,1.1975,1.1981,12800000.0
2007-10-30 12:23:00,1.19503,1.19503,1.19461,1.19489,12800000.0
2007-10-30 12:24:00,1.19473,1.1952,1.1944,1.1951,16800000.0
2007-10-30 12:25:00,1.19452,1.19488,1.19452,1.19488,12200000.0
2007-10-30 12:26:00,1.19513,1.1952,1.19473,1.19473,18200000.0
2007-10-30 12:27:00,1.19525,1.19525,1.19457,1.19501,13000000.0
2007-10-30 12:28:00,1.19553,1.19577,1.19536,1.19573,18000000.0
2007-10-30 12:29:00,1.19574,1.19606,1.19574,1.19601,23200000.0
2007-10-30 12:30:00,1.19604,1.19604,1.19558,1.19558,15400000.0
2007-10-30 12:31:00,1.19537,1.19559,1.19537,1.19558,9400000.0
2007-10-30 12:32:00,1.19571,1.19571,1.19518,1.19552,110800000.0
2007-10-30 12:33:00,1.19558,1.19602,1.19558,1.19568,10000000.0
2007-10-30 12:34:00,1.19575,1.19582,1.19563,1.19565,19400000.0
2007-10-30 12:35:00,1.19572,1.19572,1.19539,1.19553,18200000.0
2007-10-30 12:36:00,1.19562,1.1958,1.19547,1.19547,16400000.0
2007-10-30 12:37:00,1.19553,1.19569,1.19546,1.19569,16200000.0
2007-10-30 12:38:00,1.19565,1.19615,1.19562,1.19615,19400000.0
2007-10-30 12:39:00,1.19578,1.19605,1.19575,1.19605,13400000.0
2007-10-30 12:40:00,1.19596,1.19596,1.19535,1.19562,21200000.0
2007-10-30 12:41:00,1.19562,1.19562,1.19503,1.19546,14200000.0
2007-10-30 12:42:00,1.19566,1.19566,1.19522,1.19548,10000000.0
2007-10-30 12:43:00,1.19523,1.19532,1.19488,1.19488,14400000.0
2007-10-30 12:44:00,1.19523,1.19523,1.19491,1.19509,10400000.0
2007-10-30 12:45:00,1.19513,1.19524,1.19506,1.19521,14600000.0
2007-10-30 12:46:00,1.19546,1.19566,1.19518,1.19542,11000000.0
2007-10-30 12:47:00,1.19506,1.19552,1.19492,1.19552,15200000.0
2007-10-30 12:48:00,1.19561,1.19561,1.19485,1.19521,19800000.0
2007-10-30 12:49:00,1.19546,1.1955,1.19525,1.1955,18600000.0
2007-10-30 12:50:00,1.19587,1.19593,1.19536,1.1959,8200000.0
2007-10-30 12:51:00,1.19504,1.19546,1.19471,1.19477,12600000.0
2007-10-30 12:52:00,1.19531,1.19535,1.19504,1.19504,8200000.0
2007-10-30 12:53:00,1.19546,1.19546,1.19505,1.19534,18000000.0
2007-10-30 12:54:00,1.19518,1.19565,1.19518,1.19552,16200000.0
2007-10-30 12:55:00,1.19588,1.19616,1.19588,1.19593,16000000.0
2007-10-30 12:56:00,1.19602,1.19626,1.19599,1.19608,24600000.0
2007-10-30 12:57:00,1.19591,1.19618,1.19572,1.1958,8800000.0
2007-10-30 12:58:00,1.19586,1.19586,1.19558,1.19558,5600000.0
2007-10-30 12:59:00,1.19584,1.19612,1.19563,1.19592,16400000.0
2007-10-30 13:00:00,1.19603,1.19624,1.19603,1.19621,16600000.0
2007-10-30 13:01:00,1.19681,1.19706,1.19659,1.1968,13600000.0
2007-10-30 13:02:00,1.19669,1.19685,1.19662,1.19662,20600000.0
2007-10-30 13:03:00,1.19707,1.1971,1.19673,1.19698,8800000.0
2007-10-30 13:04:00,1.19674,1.19721,1.19674,1.19703,16400000.0
2007-10-30 13:05:00,1.19716,1.19727,1.19668,1.19724,21600000.0
2007-10-30 13:06:00,1.19728,1.19755,1.19722,1.1975,19000000.0
2007-10-30 13:07:00,1.1973,1.1976,1.19683,1.19683,19200000.0
2007-10-30 13:08:00,1.19698,1.19733,1.1969,1.19698,64200000.0
2007-10-30 13:09:00,1.19722,1.19727,1.19694,1.1971,9600000.0
2007-10-30 13:10:00,1.19719,1.19745,1.19689,1.19695,13000000.0
2007-10-30 13:11:00,1.19711,1.19716,1.19702,1.19709,7600000.0
2007-10-30 13:12:00,1.19712,1.19713,1.19701,1.19701,30400000.0
2007-10-30 13:13:00,1.1971,1.1975,1.19694,1.19709,25600000.0
2007-10-30 13:14:00,1.19682,1.19768,1.19682,1.19768,11600000.0
2007-10-30 13:15:00,1.19742,1.19797,1.19742,1.19752,8200000.0
2007-10-30 13:16:00,1.1963,1.1966,1.1961,1.1963,17400000.0
2007-10-30 13:17:00,1.19724,1.19748,1.19701,1.19702,17400000.0
2007-10-30 13:18:00,1.19728,1.19765,1.19718,1.19765,14600000.0
2007-10-30 13:19:00,1.19739,1.19739,1.19687,1.19704,9800000.0
2007-10-30 13:20:00,1.19703,1.1973,1.19703,1.19715,6800000.0
2007-10-30 13:21:00,1.1965,1.1966,1.1962,1.1964,16200000.0
2007-10-30 13:22:00,1.19731,1.19806,1.19714,1.19806,16200000.0
2007-10-30 13:23:00,1.19774,1.19789,1.19752,1.19789,13000000.0
2007-10-30 13:24:00,1.1978,1.19784,1.1976,1.19784,14800000.0
2007-10-30 13:25:00,1.19787,1.19803,1.19754,1.19754,9600000.0
2007-10-30 13:26:00,1.19767,1.19771,1.1972,1.19771,11600000.0
2007-10-30 13:27:00,1.19779,1.19796,1.19769,1.19796,6600000.0
2007-10-30 13:28:00,1.19785,1.19793,1.19766,1.1977,77800000.0
2007-10-30 13:29:00,1.19808,1.1983,1.19776,1.19801,22400000.0
2007-10-30 13:30:00,1.19773,1.19801,1.19761,1.19776,16800000.0
2007-10-30 13:31:00,1.19736,1.1981,1.19736,1.19794,11600000.0
2007-10-30 13:32:00,1.19817,1.19855,1.1979,1.19855,12800000.0
2007-10-30 13:33:00,1.19806,1.19806,1.19785,1.19802,7600000.0
2007-10-30 13:34:00,1.19799,1.19811,1.19795,1.19809,10800000.0
2007-10-30 13:35:00,1.19833,1.19833,1.19774,1.19774,14000000.0
2007-10-30 13:36:00,1.19764,1.19775,1.1972,1.1972,26800000.0
2007-10-30 13:37:00,1.19721,1.19746,1.19704,1.19746,18000000.0
2007-10-30 13:38:00,1.19731,1.19731,1.19685,1.19705,18200000.0
2007-10-30 13:39:00,1.19736,1.19739,1.19677,1.19711,10400000.0
2007-10-30 13:40:00,1.19719,1.19783,1.19713,1.19713,22600000.0
2007-10-30 13:41:00,1.19735,1.19745,1.19731,1.19745,11000000.0
2007-10-30 13:42:00,1.1976,1.1978,1.1975,1.1976,20200000.0
2007-10-30 13:43:00,1.19739,1.19756,1.19722,1.19722,20200000.0
2007-10-30 13:44:00,1.1972,1.1983,1.1972,1.1981,19800000.0
2007-10-30 13:45:00,1.19744,1.19805,1.19736,1.19805,19800000.0
2007-10-30 13:46:00,1.19769,1.19776,1.19742,1.19751,19400000.0
2007-10-30 13:47:00,1.19783,1.19808,1.19762,1.19767,13800000.0
2007-10-30 13:48:00,1.19779,1.19808,1.19768,1.19788,18600000.0
2007-10-30 13:49:00,1.19798,1.19858,1.19769,1.19858,12600000.0
2007-10-30 13:50:00,1.19791,1.19832,1.19766,1.1983,11600000.0
2007-10-30 13:51:00,1.19791,1.19822,1.19787,1.19812,10000000.0
2007-10-30 13:52:00,1.19833,1.19833,1.19808,1.19832,16400000.0
2007-10-30 13:53:00,1.19778,1.19801,1.19778,1.19787,13800000.0
2007-10-30 13:54:00,1.19768,1.19779,1.19739,1.19777,9800000.0
2007-10-30 13:55:00,1.19763,1.19813,1.19758,1.19758,20600000.0
2007-10-30 13:56:00,1.19792,1.19812,1.1975,1.19787,26000000.0
2007-10-30 13:57:00,1.1977,1.198,1.1977,1.1979,14600000.0
2007-10-30 13:58:00,1.19814,1.19837,1.19791,1.19831,14600000.0
2007-10-30 13:59:00,1.19814,1.19835,1.19799,1.19822,28200000.0
2007-10-30 14:00:00,1.19786,1.19826,1.19786,1.19808,39400000.0
2007-10-30 14:01:00,1.19815,1.19836,1.19756,1.19797,25400000.0
2007-10-30 14:02:00,1.19788,1.19807,1.19762,1.19779,24200000.0
2007-10-30 14:03:00,1.1978,1.198,1.19763,1.19793,14000000.0
2007-10-30 14:04:00,1.1974,1.19799,1.19726,1.19764,19200000.0
2007-10-30 14:05:00,1.19754,1.19794,1.19738,1.19745,24400000.0
2007-10-30 14:06:00,1.19755,1.19785,1.19743,1.19743,7800000.0
2007-10-30 14:07:00,1.19743,1.19743,1.1967,1.1967,14800000.0
2007-10-30 14:08:00,1.19709,1.19748,1.1968,1.19748,26200000.0
2007-10-30 14:09:00,1.19713,1.19749,1.19705,1.19713,20000000.0
2007-10-30 14:10:00,1.19714,1.19714,1.19665,1.19692,16800000.0
2007-10-30 14:11:00,1.1964,1.197,1.1962,1.1964,10000000.0
2007-10-30 14:12:00,1.19691,1.19707,1.19643,1.19677,10000000.0
2007-10-30 14:13:00,1.197,1.197,1.19626,1.19675,18200000.0
2007-10-30 14:14:00,1.19672,1.19694,1.19655,1.19655,18600000.0
2007-10-30 14:15:00,1.19647,1.1966,1.19594,1.19634,17800000.0
2007-10-30 14:16:00,1.19625,1.1966,1.19601,1.19621,9200000.0
2007-10-30 14:17:00,1.19604,1.19613,1.19576,1.19576,7600000.0
2007-10-30 14:18:00,1.19585,1.196,1.19574,1.19579,10400000.0
2007-10-30 14:19:00,1.19615,1.19628,1.19595,1.1961,49600000.0
2007-10-30 14:20:00,1.19618,1.19669,1.19609,1.19625,25200000.0
2007-10-30 14:21:00,1.19614,1.19632,1.19603,1.19615,25400000.0
2007-10-30 14:22:00,1.19633,1.19649,1.19599,1.19619,9400000.0
2007-10-30 14:23:00,1.1963,1.19666,1.19607,1.19648,14600000.0
2007-10-30 14:24:00,1.19621,1.19653,1.19576,1.19576,17800000.0
2007-10-30 14:25:00,1.19616,1.19662,1.19602,1.19662,23000000.0
2007-10-30 14:26:00,1.19645,1.197,1.19645,1.197,4000000.0
2007-10-30 14:27:00,1.19667,1.1973,1.19667,1.1968,10800000.0
2007-10-30 14:28:00,1.19677,1.19743,1.19672,1.19703,11200000.0
2007-10-30 14:29:00,1.19675,1.19726,1.1967,1.19726,15400000.0
2007-10-30 14:30:00,1.19736,1.19755,1.1971,1.1971,12600000.0
2007-10-30 14:31:00,1.19752,1.19752,1.19696,1.19705,13200000.0
2007-10-30 14:32:00,1.19687,1.19702,1.19664,1.19664,16400000.0
2007-10-30 14:33:00,1.1968,1.1973,1.19658,1.1973,19800000.0
2007-10-30 14:34:00,1.19718,1.19737,1.19708,1.19728,13200000.0
2007-10-30 14:35:00,1.19748,1.19789,1.19724,1.19724,21000000.0
2007-10-30 14:36:00,1.19764,1.19787,1.19764,1.19787,17000000.0
2007-10-30 14:37:00,1.19778,1.198,1.19762,1.19788,22000000.0
2007-10-30 14:38:00,1.19729,1.19765,1.19694,1.19718,28800000.0
2007-10-30 14:39:00,1.1972,1.1975,1.1971,1.1973,9400000.0
2007-10-30 14:40:00,1.19722,1.19778,1.19711,1.19778,9400000.0
2007-10-30 14:41:00,1.19724,1.19773,1.19708,1.19747,74400000.0
2007-10-30 14:42:00,1.19717,1.19736,1.19717,1.19736,4000000.0
2007-10-30 14:43:00,1.19745,1.19786,1.19728,1.19731,18800000.0
2007-10-30 14:44:00,1.19707,1.19792,1.19707,1.19761,10400000.0
2007-10-30 14:45:00,1.19783,1.19788,1.1976,1.19775,23400000.0
2007-10-30 14:46:00,1.1976,1.19777,1.19743,1.19745,36200000.0
2007-10-30 14:47:00,1.19754,1.19793,1.19752,1.1976,34000000.0
2007-10-30 14:48:00,1.19791,1.19798,1.19758,1.19777,11800000.0
2007-10-30 14:49:00,1.19793,1.19813,1.19783,1.19783,10200000.0
2007-10-30 14:50:00,1.19807,1.19807,1.19731,1.19772,13000000.0
2007-10-30 14:51:00,1.19774,1.19805,1.19774,1.19791,11200000.0
2007-10-30 14:52:00,1.19789,1.19823,1.19789,1.19823,16000000.0
2007-10-30 14:53:00,1.19786,1.19802,1.19779,1.19785,14600000.0
2007-10-30 14:54:00,1.19801,1.19801,1.19766,1.19766,18800000.0
2007-10-30 14:55:00,1.19814,1.19814,1.19768,1.19783,14400000.0
2007-10-30 14:56:00,1.1978,1.19791,1.19762,1.19763,13800000.0
2007-10-30 14:57:00,1.19745,1.19779,1.19718,1.19779,12800000.0
2007-10-30 14:58:00,1.19789,1.19802,1.19779,1.19781,6800000.0
2007-10-30 14:59:00,1.19783,1.19813,1.19761,1.19771,19000000.0
2007-10-30 15:00:00,1.1975,1.19792,1.19744,1.19771,22400000.0
2007-10-30 15:01:00,1.19777,1.19777,1.19722,1.19726,12400000.0
2007-10-30 15:02:00,1.19725,1.19758,1.19711,1.19711,13800000.0
2007-10-30 15:03:00,1.19686,1.19707,1.19675,1.19675,17000000.0
2007-10-30 15:04:00,1.19661,1.19685,1.1965,1.1965,17200000.0
2007-10-30 15:05:00,1.19669,1.19712,1.1966,1.19675,19400000.0
2007-10-30 15:06:00,1.19664,1.19674,1.19636,1.19661,13200000.0
2007-10-30 15:07:00,1.1965,1.19673,1.19647,1.19649,18600000.0
2007-10-30 15:08:00,1.19677,1.19677,1.19624,1.19639,10000000.0
2007-10-30 15:09:00,1.19622,1.19631,1.19612,1.19629,13600000.0
2007-10-30 15:10:00,1.19624,1.19675,1.19624,1.19669,11800000.0
2007-10-30 15:11:00,1.19643,1.19661,1.19618,1.19632,10000000.0
2007-10-30 15:12:00,1.19622,1.19691,1.19607,1.19643,26200000.0
2007-10-30 15:13:00,1.19637,1.19661,1.19632,1.19648,88400000.0
2007-10-30 15:14:00,1.19674,1.1968,1.19636,1.19674,15800000.0
2007-10-30 15:15:00,1.19645,1.19667,1.19637,1.19637,18200000.0
2007-10-30 15:16:00,1.19667,1.19728,1.19667,1.19706,16800000.0
2007-10-30 15:17:00,1.19701,1.19739,1.19694,1.1972,9000000.0
2007-10-30 15:18:00,1.19694,1.19734,1.19694,1.19701,24600000.0
2007-10-30 15:19:00,1.19682,1.19697,1.19675,1.19693,20000000.0
2007-10-30 15:20:00,1.19663,1.1968,1.19663,1.19668,16800000.0
2007-10-30 15:21:00,1.19704,1.19732,1.19678,1.19687,22600000.0
2007-10-30 15:22:00,1.1968,1.19721,1.19677,1.19696,12400000.0
2007-10-30 15:23:00,1.19762,1.19797,1.19724,1.19724,24400000.0
2007-10-30 15:24:00,1.19757,1.1978,1.19733,1.19755,22200000.0
2007-10-30 15:25:00,1.19733,1.19752,1.19683,1.19727,16000000.0
2007-10-30 15:26:00,1.19741,1.19747,1.1973,1.1973,6800000.0
2007-10-30 15:27:00,1.19711,1.19746,1.19711,1.19746,13400000.0
2007-10-30 15:28:00,1.19739,1.19747,1.19702,1.19702,7400000.0
2007-10-30 15:29:00,1.1972,1.1974,1.1966,1.1972,6800000.0
2007-10-30 15:30:00,1.19689,1.19699,1.19674,1.19694,6800000.0
2007-10-30 15:31:00,1.1967,1.19699,1.19663,1.19674,14400000.0
2007-10-30 15:32:00,1.19706,1.19729,1.19675,1.19675,17000000.0
2007-10-30 15:33:00,1.19693,1.19715,1.19664,1.19677,104600000.0
2007-10-30 15:34:00,1.19649,1.19691,1.19627,1.1967,21600000.0
2007-10-30 15:35:00,1.19682,1.19722,1.19682,1.19716,12600000.0
2007-10-30 15:36:00,1.19698,1.19773,1.19698,1.19773,14000000.0
2007-10-30 15:37:00,1.19744,1.19744,1.1969,1.19697,19200000.0
2007-10-30 15:38:00,1.19729,1.19729,1.19705,1.19709,20200000.0
2007-10-30 15:39:00,1.1979,1.1979,1.1968,1.1974,17400000.0
2007-10-30 15:40:00,1.19725,1.19728,1.19702,1.19702,17400000.0
2007-10-30 15:41:00,1.19709,1.19718,1.19683,1.19683,7400000.0
2007-10-30 15:42:00,1.19698,1.19716,1.19685,1.19685,9800000.0
2007-10-30 15:43:00,1.19692,1.19736,1.19689,1.19703,26600000.0
2007-10-30 15:44:00,1.1973,1.19751,1.1969,1.19716,95600000.0
2007-10-30 15:45:00,1.19685,1.19723,1.19678,1.19693,24600000.0
2007-10-30 15:46:00,1.19697,1.19699,1.19681,1.19697,33200000.0
2007-10-30 15:47:00,1.1971,1.19714,1.19671,1.19671,23800000.0
2007-10-30 15:48:00,1.19685,1.19705,1.19673,1.19673,10800000.0
2007-10-30 15:49:00,1.19685,1.19688,1.19665,1.19667,57200000.0
2007-10-30 15:50:00,1.19685,1.19685,1.1964,1.19681,22000000.0
2007-10-30 15:51:00,1.19686,1.1969,1.1966,1.19681,20200000.0
2007-10-30 15:52:00,1.19661,1.19676,1.19639,1.19676,12000000.0
2007-10-30 15:53:00,1.19687,1.19718,1.19661,1.19673,10000000.0
2007-10-30 15:54:00,1.19699,1.19711,1.19644,1.19686,15400000.0
2007-10-30 15:55:00,1.19706,1.19739,1.19679,1.19702,22200000.0
2007-10-30 15:56:00,1.19705,1.19722,1.19671,1.19717,16200000.0
2007-10-30 15:57:00,1.19714,1.1973,1.19685,1.19721,23000000.0
2007-10-30 15:58:00,1.19679,1.19686,1.19656,1.19666,20000000.0
2007-10-30 15:59:00,1.19636,1.19648,1.19629,1.1963,11800000.0
2007-10-30 16:00:00,1.19636,1.19701,1.19635,1.19679,113000000.0
2007-10-30 16:01:00,1.19671,1.19705,1.19664,1.19664,27200000.0
2007-10-30 16:02:00,1.1967,1.19734,1.1967,1.19717,11000000.0
2007-10-30 16:03:00,1.19722,1.19773,1.19722,1.1976,75400000.0
2007-10-30 16:04:00,1.19753,1.19773,1.19738,1.1977,14400000.0
2007-10-30 16:05:00,1.19734,1.19748,1.19695,1.19712,38600000.0
2007-10-30 16:06:00,1.19773,1.19784,1.19744,1.19748,8800000.0
2007-10-30 16:07:00,1.19793,1.19805,1.19781,1.19786,20800000.0
2007-10-30 16:08:00,1.19782,1.19782,1.1973,1.19743,74400000.0
2007-10-30 16:09:00,1.19729,1.19784,1.19726,1.19726,23600000.0
2007-10-30 16:10:00,1.19725,1.19762,1.19672,1.19672,11400000.0
2007-10-30 16:11:00,1.19663,1.19727,1.19647,1.19665,15600000.0
2007-10-30 16:12:00,1.19741,1.19745,1.1972,1.1972,18400000.0
2007-10-30 16:13:00,1.19743,1.19757,1.19723,1.19724,16000000.0
2007-10-30 16:14:00,1.1977,1.1977,1.19684,1.19733,12600000.0
2007-10-30 16:15:00,1.19738,1.19775,1.19736,1.19768,15600000.0
2007-10-30 16:16:00,1.19763,1.19784,1.1974,1.19752,31600000.0
2007-10-30 16:17:00,1.19772,1.19825,1.19747,1.19755,23400000.0
2007-10-30 16:18:00,1.1976,1.19777,1.19732,1.19737,20800000.0
2007-10-30 16:19:00,1.1974,1.19758,1.1974,1.19758,2600000.0
2007-10-30 16:20:00,1.19723,1.19744,1.19704,1.19744,9800000.0
2007-10-30 16:21:00,1.19765,1.1978,1.19741,1.1975,9000000.0
2007-10-30 16:22:00,1.19785,1.19836,1.19766,1.19784,24600000.0
2007-10-30 16:23:00,1.19736,1.19784,1.19736,1.19772,8200000.0
2007-10-30 16:24:00,1.19788,1.19788,1.19738,1.19769,16600000.0
2007-10-30 16:25:00,1.19757,1.19783,1.19754,1.19769,21600000.0
2007-10-30 16:26:00,1.19771,1.19808,1.19697,1.19697,13200000.0
2007-10-30 16:27:00,1.19667,1.19732,1.19667,1.19677,12000000.0
2007-10-30 16:28:00,1.19695,1.19714,1.19694,1.19712,10200000.0
2007-10-30 16:29:00,1.19687,1.19689,1.19664,1.19682,13200000.0
2007-10-30 16:30:00,1.197,1.19725,1.19684,1.19699,12400000.0
2007-10-30 16:31:00,1.19688,1.19706,1.19682,1.19693,21000000.0
2007-10-30 16:32:00,1.19683,1.19733,1.19682,1.19683,20000000.0
2007-10-30 16:33:00,1.19705,1.1976,1.19692,1.19745,13000000.0
2007-10-30 16:34:00,1.19765,1.19786,1.19736,1.19786,16800000.0
2007-10-30 16:35:00,1.19722,1.19757,1.19722,1.1974,18200000.0
2007-10-30 16:36:00,1.19734,1.19778,1.19708,1.19708,10600000.0
2007-10-30 16:37:00,1.19716,1.19749,1.19669,1.19709,16600000.0
2007-10-30 16:38:00,1.19699,1.19766,1.19699,1.19766,13200000.0
2007-10-30 16:39:00,1.19757,1.19757,1.19715,1.19723,18200000.0
2007-10-30 16:40:00,1.19688,1.19758,1.19663,1.19758,26200000.0
2007-10-30 16:41:00,1.19734,1.19801,1.19734,1.19767,13800000.0
2007-10-30 16:42:00,1.19805,1.19805,1.19749,1.19763,54600000.0
2007-10-30 16:43:00,1.19759,1.19793,1.19722,1.19762,12000000.0
2007-10-30 16:44:00,1.19788,1.19788,1.19717,1.19718,12400000.0
2007-10-30 16:45:00,1.19721,1.19744,1.19694,1.19712,20800000.0
2007-10-30 16:46:00,1.19723,1.19763,1.19704,1.19718,19000000.0
2007-10-30 16:47:00,1.19747,1.19748,1.19706,1.19722,12200000.0
2007-10-30 16:48:00,1.19705,1.19721,1.197,1.197,10800000.0
2007-10-30 16:49:00,1.19698,1.19738,1.19684,1.19736,28600000.0
2007-10-30 16:50:00,1.19725,1.19735,1.19692,1.19732,17000000.0
2007-10-30 16:51:00,1.19727,1.19752,1.19674,1.19731,16800000.0
2007-10-30 16:52:00,1.197,1.19712,1.19671,1.19705,13600000.0
2007-10-30 16:53:00,1.19653,1.19709,1.19653,1.19709,15400000.0
2007-10-30 16:54:00,1.19711,1.19715,1.19674,1.19677,12800000.0
2007-10-30 16:55:00,1.19664,1.19719,1.1965,1.19711,17800000.0
2007-10-30 16:56:00,1.19739,1.19754,1.1969,1.19722,21600000.0
2007-10-30 16:57:00,1.19718,1.19718,1.19695,1.19695,8800000.0
2007-10-30 16:58:00,1.1969,1.197,1.19676,1.19678,100800000.0
2007-10-30 16:59:00,1.19714,1.19726,1.19687,1.19712,18800000.0
2007-10-30 17:00:00,1.1966,1.19692,1.19656,1.19658,17400000.0
2007-10-30 17:01:00,1.19661,1.19673,1.19634,1.1967,9400000.0
2007-10-30 17:02:00,1.19666,1.19715,1.19666,1.19675,14400000.0
2007-10-30 17:03:00,1.19689,1.19707,1.19661,1.19707,19600000.0
2007-10-30 17:04:00,1.197,1.19712,1.19656,1.19678,9400000.0
2007-10-30 17:05:00,1.19684,1.19719,1.19671,1.19719,16000000.0
2007-10-30 17:06:00,1.19678,1.19699,1.19662,1.19662,9200000.0
2007-10-30 17:07:00,1.19626,1.19707,1.19616,1.19681,90000000.0
2007-10-30 17:08:00,1.19722,1.19722,1.19687,1.19702,16000000.0
2007-10-30 17:09:00,1.19714,1.1972,1.19693,1.1972,12400000.0
2007-10-30 17:10:00,1.19685,1.19739,1.19685,1.19739,9600000.0
2007-10-30 17:11:00,1.19685,1.19707,1.19682,1.19686,18000000.0
2007-10-30 17:12:00,1.1969,1.19708,1.19668,1.19691,22800000.0
2007-10-30 17:13:00,1.19695,1.19715,1.19684,1.19686,55000000.0
2007-10-30 17:14:00,1.19683,1.19741,1.19679,1.1972,18200000.0
2007-10-30 17:15:00,1.19658,1.19675,1.19653,1.19667,13800000.0
2007-10-30 17:16:00,1.19665,1.19709,1.19665,1.19692,27600000.0
2007-10-30 17:17:00,1.19773,1.1981,1.1976,1.19774,23000000.0
2007-10-30 17:18:00,1.19736,1.19779,1.19733,1.1975,9400000.0
2007-10-30 17:19:00,1.1974,1.1979,1.1974,1.19771,13000000.0
2007-10-30 17:20:00,1.19785,1.19806,1.19768,1.19776,18200000.0
2007-10-30 17:21:00,1.198,1.19824,1.19778,1.19795,15200000.0
2007-10-30 17:22:00,1.19766,1.19808,1.19761,1.19763,9400000.0
2007-10-30 17:23:00,1.19826,1.19826,1.1978,1.19826,20400000.0
2007-10-30 17:24:00,1.19762,1.19831,1.19748,1.19831,19200000.0
2007-10-30 17:25:00,1.19752,1.19838,1.19738,1.19772,128400000.0
2007-10-30 17:26:00,1.19808,1.19812,1.19778,1.1981,16400000.0
2007-10-30 17:27:00,1.1987,1.1992,1.1987,1.1989,13000000.0
2007-10-30 17:28:00,1.19818,1.19818,1.19754,1.19754,13000000.0
2007-10-30 17:29:00,1.19788,1.1981,1.19742,1.19805,12400000.0
2007-10-30 17:30:00,1.19804,1.19804,1.19763,1.19794,10400000.0
2007-10-30 17:31:00,1.19796,1.19796,1.19757,1.19757,5600000.0
2007-10-30 17:32:00,1.19763,1.19778,1.19734,1.19734,20400000.0
2007-10-30 17:33:00,1.19762,1.1978,1.19749,1.1978,27000000.0
2007-10-30 17:34:00,1.19786,1.19802,1.19768,1.19769,18200000.0
2007-10-30 17:35:00,1.19766,1.19829,1.19766,1.19818,31600000.0
2007-10-30 17:36:00,1.19812,1.19812,1.19782,1.19782,7600000.0
2007-10-30 17:37:00,1.19778,1.1978,1.19761,1.19761,11000000.0
2007-10-30 17:38:00,1.19773,1.19775,1.19715,1.19726,11600000.0
2007-10-30 17:39:00,1.19732,1.19741,1.19701,1.19701,21000000.0
2007-10-30 17:40:00,1.19707,1.19791,1.19707,1.19732,13600000.0
2007-10-30 17:41:00,1.19757,1.19801,1.19728,1.19801,13200000.0
2007-10-30 17:42:00,1.19765,1.19782,1.19753,1.19753,10800000.0
2007-10-30 17:43:00,1.19742,1.19808,1.19742,1.19762,15400000.0
2007-10-30 17:44:00,1.19791,1.19821,1.19766,1.19817,11800000.0
2007-10-30 17:45:00,1.19812,1.19814,1.19792,1.19805,26000000.0
2007-10-30 17:46:00,1.19847,1.19847,1.19798,1.19837,20200000.0
2007-10-30 17:47:00,1.19825,1.1986,1.19802,1.19819,72000000.0
2007-10-30 17:48:00,1.19817,1.19869,1.19786,1.1981,23600000.0
2007-10-30 17:49:00,1.1981,1.19844,1.19781,1.19781,13400000.0
2007-10-30 17:50:00,1.19781,1.19794,1.19769,1.19776,11600000.0
2007-10-30 17:51:00,1.19774,1.19806,1.19763,1.19806,12200000.0
2007-10-30 17:52:00,1.19804,1.19897,1.19804,1.19842,15600000.0
2007-10-30 17:53:00,1.1988,1.19939,1.1988,1.1988,17200000.0
2007-10-30 17:54:00,1.19874,1.19894,1.19859,1.19884,42200000.0
2007-10-30 17:55:00,1.19876,1.19933,1.19871,1.19871,19200000.0
2007-10-30 17:56:00,1.19871,1.1989,1.19801,1.19812,15200000.0
2007-10-30 17:57:00,1.19833,1.19844,1.19816,1.1984,12600000.0
2007-10-30 17:58:00,1.19835,1.19869,1.19823,1.19836,13000000.0
2007-10-30 17:59:00,1.198,1.19838,1.19781,1.19837,14400000.0
2007-10-30 18:00:00,1.19809,1.19865,1.19809,1.19865,13400000.0
2007-10-30 18:01:00,1.19854,1.19892,1.19846,1.19867,17800000.0
2007-10-30 18:02:00,1.19811,1.19824,1.19799,1.198,10800000.0
2007-10-30 18:03:00,1.19835,1.1984,1.19787,1.1982,15200000.0
2007-10-30 18:04:00,1.19822,1.19842,1.19773,1.19842,14400000.0
2007-10-30 18:05:00,1.19817,1.19861,1.19817,1.19855,18000000.0
2007-10-30 18:06:00,1.19866,1.19866,1.19809,1.1982,21600000.0
2007-10-30 18:07:00,1.19846,1.19869,1.19832,1.19839,25600000.0
2007-10-30 18:08:00,1.19793,1.1986,1.19793,1.19832,19400000.0
2007-10-30 18:09:00,1.19843,1.19843,1.19798,1.19832,18200000.0
2007-10-30 18:10:00,1.19802,1.19831,1.198,1.198,11600000.0
2007-10-30 18:11:00,1.19765,1.19822,1.19765,1.19822,23600000.0
2007-10-30 18:12:00,1.19868,1.19878,1.198,1.198,23400000.0
2007-10-30 18:13:00,1.19821,1.19842,1.19813,1.19828,4600000.0
2007-10-30 18:14:00,1.19864,1.19891,1.19843,1.19875,13200000.0
2007-10-30 18:15:00,1.19837,1.1985,1.19815,1.19815,24200000.0
2007-10-30 18:16:00,1.19851,1.1987,1.1983,1.19834,10000000.0
2007-10-30 18:17:00,1.1991,1.1991,1.1984,1.1984,21000000.0
2007-10-30 18:18:00,1.19803,1.19832,1.19798,1.1982,21000000.0
2007-10-30 18:19:00,1.1982,1.19831,1.19797,1.19824,23000000.0
2007-10-30 18:20:00,1.19823,1.19846,1.19804,1.19846,10200000.0
2007-10-30 18:21:00,1.19868,1.19868,1.19812,1.19814,12400000.0
2007-10-30 18:22:00,1.19825,1.19915,1.19825,1.19867,15400000.0
2007-10-30 18:23:00,1.19867,1.19905,1.19857,1.19858,17800000.0
2007-10-30 18:24:00,1.19874,1.19896,1.19865,1.19877,10600000.0
2007-10-30 18:25:00,1.19871,1.19903,1.1986,1.1986,31400000.0
2007-10-30 18:26:00,1.1984,1.1984,1.19827,1.19827,10400000.0
2007-10-30 18:27:00,1.19849,1.19889,1.19843,1.19875,29800000.0
2007-10-30 18:28:00,1.19878,1.19986,1.19878,1.19986,20600000.0
2007-10-30 18:29:00,1.19983,1.19993,1.19954,1.19954,16000000.0
2007-10-30 18:30:00,1.19949,1.19965,1.19921,1.19938,8800000.0
2007-10-30 18:31:00,1.19925,1.19935,1.19902,1.19902,12000000.0
2007-10-30 18:32:00,1.1991,1.19948,1.199,1.19932,10800000.0
2007-10-30 18:33:00,1.19936,1.19953,1.19924,1.19925,9800000.0
2007-10-30 18:34:00,1.19938,1.19957,1.19921,1.19926,22400000.0
2007-10-30 18:35:00,1.19944,1.19961,1.19936,1.19947,17800000.0
2007-10-30 18:36:00,1.19986,1.19986,1.19937,1.19937,8800000.0
2007-10-30 18:37:00,1.19917,1.19921,1.19881,1.19885,21000000.0
2007-10-30 18:38:00,1.1987,1.19895,1.19861,1.19861,15600000.0
2007-10-30 18:39:00,1.1988,1.19885,1.19844,1.19871,12600000.0
2007-10-30 18:40:00,1.19884,1.19894,1.19832,1.1988,16000000.0
2007-10-30 18:41:00,1.19842,1.19884,1.1982,1.19871,18800000.0
2007-10-30 18:42:00,1.19917,1.19917,1.19863,1.19864,30000000.0
2007-10-30 18:43:00,1.19859,1.19891,1.19859,1.19865,8200000.0
2007-10-30 18:44:00,1.19847,1.19867,1.19833,1.19867,18800000.0
2007-10-30 18:45:00,1.19875,1.199,1.19873,1.1988,11400000.0
2007-10-30 18:46:00,1.1988,1.19888,1.19847,1.19881,7800000.0
2007-10-30 18:47:00,1.19869,1.19897,1.19839,1.19888,26200000.0
2007-10-30 18:48:00,1.19878,1.19911,1.19875,1.19885,16400000.0
2007-10-30 18:49:00,1.1991,1.1991,1.1989,1.1991,13400000.0
2007-10-30 18:50:00,1.19855,1.19861,1.19835,1.19853,13400000.0
2007-10-30 18:51:00,1.19844,1.19889,1.19844,1.19851,25800000.0
2007-10-30 18:52:00,1.19892,1.19892,1.19819,1.19869,18000000.0
2007-10-30 18:53:00,1.19858,1.19878,1.1985,1.1985,17400000.0
2007-10-30 18:54:00,1.19863,1.19928,1.19863,1.19896,27400000.0
2007-10-30 18:55:00,1.1991,1.19915,1.1986,1.19911,23200000.0
2007-10-30 18:56:00,1.19859,1.19862,1.19807,1.19855,15200000.0
2007-10-30 18:57:00,1.19834,1.19846,1.19797,1.19828,16000000.0
2007-10-30 18:58:00,1.19806,1.19861,1.198,1.19861,10400000.0
2007-10-30 18:59:00,1.19811,1.19842,1.19795,1.19837,137400000.0
2007-10-30 19:00:00,1.19841,1.19845,1.19814,1.19831,16000000.0
2007-10-30 19:01:00,1.19844,1.1989,1.19816,1.19854,21000000.0
2007-10-30 19:02:00,1.19832,1.19859,1.19817,1.19859,7800000.0
2007-10-30 19:03:00,1.19842,1.19877,1.19825,1.19825,21200000.0
2007-10-30 19:04:00,1.19832,1.19868,1.19818,1.19828,36200000.0
2007-10-30 19:05:00,1.19824,1.19894,1.19798,1.19852,23600000.0
2007-10-30 19:06:00,1.19841,1.199,1.19832,1.1985,12400000.0
2007-10-30 19:07:00,1.19875,1.19937,1.19864,1.19882,14000000.0
2007-10-30 19:08:00,1.19873,1.19905,1.19862,1.19863,62800000.0
2007-10-30 19:09:00,1.19874,1.1991,1.19862,1.1987,16800000.0
2007-10-30 19:10:00,1.19871,1.19871,1.1983,1.19859,17400000.0
2007-10-30 19:11:00,1.19837,1.19872,1.19827,1.19839,9400000.0
2007-10-30 19:12:00,1.1984,1.19881,1.19831,1.19836,14600000.0
2007-10-30 19:13:00,1.19813,1.19841,1.19805,1.19806,24400000.0
2007-10-30 19:14:00,1.19831,1.19884,1.19816,1.19884,27600000.0
2007-10-30 19:15:00,1.199,1.199,1.19848,1.19851,13000000.0
2007-10-30 19:16:00,1.19884,1.19925,1.19873,1.19909,16400000.0
2007-10-30 19:17:00,1.1986,1.19909,1.19838,1.19841,18400000.0
2007-10-30 19:18:00,1.19778,1.19825,1.19763,1.19825,25800000.0
2007-10-30 19:19:00,1.19776,1.19848,1.19776,1.19837,22800000.0
2007-10-30 19:20:00,1.19804,1.19831,1.19802,1.19806,12400000.0
2007-10-30 19:21:00,1.19809,1.19809,1.19718,1.19753,25200000.0
2007-10-30 19:22:00,1.19778,1.19782,1.19735,1.19775,9000000.0
2007-10-30 19:23:00,1.1998,1.2,1.1998,1.1999,5600000.0
2007-10-30 19:24:00,1.19759,1.19807,1.19759,1.19807,5600000.0
2007-10-30 19:25:00,1.19773,1.19814,1.19773,1.19806,5800000.0
2007-10-30 19:26:00,1.19825,1.1987,1.19825,1.19869,17400000.0
2007-10-30 19:27:00,1.19865,1.19868,1.19832,1.19868,24800000.0
2007-10-30 19:28:00,1.19832,1.19853,1.19821,1.19836,7600000.0
2007-10-30 19:29:00,1.19833,1.19846,1.19797,1.19797,25000000.0
2007-10-30 19:30:00,1.19829,1.19859,1.19819,1.19832,8200000.0
2007-10-30 19:31:00,1.19883,1.1992,1.19851,1.19851,11800000.0
2007-10-30 19:32:00,1.19854,1.19903,1.19854,1.19883,16000000.0
2007-10-30 19:33:00,1.1986,1.19878,1.19848,1.19855,21800000.0
2007-10-30 19:34:00,1.19811,1.19874,1.19811,1.19829,25400000.0
2007-10-30 19:35:00,1.19878,1.19878,1.19832,1.19868,12600000.0
2007-10-30 19:36:00,1.19845,1.19902,1.1983,1.19902,11600000.0
2007-10-30 19:37:00,1.2003,1.2004,1.2002,1.2003,14400000.0
2007-10-30 19:38:00,1.19874,1.19917,1.19866,1.19884,14400000.0
2007-10-30 19:39:00,1.19909,1.19909,1.19852,1.19886,13000000.0
2007-10-30 19:40:00,1.19882,1.19918,1.19881,1.19899,9400000.0
2007-10-30 19:41:00,1.19895,1.19899,1.19855,1.19899,8200000.0
2007-10-30 19:42:00,1.19846,1.19868,1.19844,1.19851,10400000.0
2007-10-30 19:43:00,1.19855,1.1988,1.19814,1.19814,15200000.0
2007-10-30 19:44:00,1.19876,1.19888,1.19864,1.19873,10800000.0
2007-10-30 19:45:00,1.19881,1.1991,1.19861,1.1991,19400000.0
2007-10-30 19:46:00,1.19864,1.19895,1.1984,1.1984,6800000.0
2007-10-30 19:47:00,1.19857,1.19888,1.19857,1.19857,15400000.0
2007-10-30 19:48:00,1.19858,1.19891,1.19858,1.19882,15000000.0
2007-10-30 19:49:00,1.19861,1.19882,1.1985,1.19861,26800000.0
2007-10-30 19:50:00,1.19888,1.19899,1.19866,1.19876,19400000.0
2007-10-30 19:51:00,1.19834,1.19864,1.19834,1.19864,2600000.0
2007-10-30 19:52:00,1.1986,1.1988,1.19831,1.19851,11200000.0
2007-10-30 19:53:00,1.19838,1.19888,1.19838,1.19857,7000000.0
2007-10-30 19:54:00,1.19907,1.19907,1.19841,1.19881,23800000.0
2007-10-30 19:55:00,1.19899,1.19961,1.19879,1.19961,17000000.0
2007-10-30 19:56:00,1.19931,1.19953,1.19912,1.19916,14400000.0
2007-10-30 19:57:00,1.19923,1.19928,1.19886,1.19886,14400000.0
2007-10-30 19:58:00,1.19924,1.19957,1.19916,1.1995,25800000.0
2007-10-30 19:59:00,1.19943,1.19971,1.19919,1.19928,25600000.0
2007-10-30 20:00:00,1.1998,1.19986,1.19948,1.19986,26600000.0
2007-10-30 20:01:00,1.19963,1.19991,1.1992,1.1992,8400000.0
2007-10-30 20:02:00,1.1995,1.19982,1.19932,1.19958,12600000.0
2007-10-30 20:03:00,1.19995,1.2001,1.19964,1.19998,18600000.0
2007-10-30 20:04:00,1.19966,1.20002,1.19963,1.19966,12400000.0
2007-10-30 20:05:00,1.19989,1.19996,1.19965,1.19965,9800000.0
2007-10-30 20:06:00,1.19939,1.20002,1.19939,1.19982,10000000.0
2007-10-30 20:07:00,1.19942,1.19984,1.19942,1.19984,16600000.0
2007-10-30 20:08:00,1.19964,1.19987,1.19963,1.19966,11000000.0
2007-10-30 20:09:00,1.19941,1.19979,1.19928,1.1995,29400000.0
2007-10-30 20:10:00,1.19942,1.1995,1.19883,1.19919,21400000.0
2007-10-30 20:11:00,1.19939,1.19959,1.19918,1.19918,20000000.0
2007-10-30 20:12:00,1.19962,1.19962,1.19931,1.19947,9600000.0
2007-10-30 20:13:00,1.19938,1.19958,1.19936,1.19936,8200000.0
2007-10-30 20:14:00,1.2,1.2003,1.1998,1.2,14000000.0
2007-10-30 20:15:00,1.2002,1.2004,1.1998,1.2004,14000000.0
2007-10-30 20:16:00,1.19977,1.20011,1.19965,1.19965,14000000.0
2007-10-30 20:17:00,1.1998,1.20003,1.19959,1.19981,21400000.0
2007-10-30 20:18:00,1.19978,1.19998,1.19937,1.19983,11600000.0
2007-10-30 20:19:00,1.19947,1.19986,1.19944,1.19945,12800000.0
2007-10-30 20:20:00,1.1998,1.1998,1.19957,1.19972,10200000.0
2007-10-30 20:21:00,1.19965,1.20005,1.19944,1.19969,9000000.0
2007-10-30 20:22:00,1.19937,1.19976,1.19927,1.19942,25200000.0
2007-10-30 20:23:00,1.19951,1.19969,1.19938,1.19938,12600000.0
2007-10-30 20:24:00,1.2002,1.2004,1.2002,1.2004,15400000.0
2007-10-30 20:25:00,1.20013,1.20029,1.19949,1.19985,15400000.0
2007-10-30 20:26:00,1.19994,1.20036,1.19994,1.20036,12200000.0
2007-10-30 20:27:00,1.20041,1.20041,1.20011,1.20021,8800000.0
2007-10-30 20:28:00,1.20045,1.20045,1.20002,1.20003,14200000.0
2007-10-30 20:29:00,1.20057,1.20057,1.19979,1.20007,19400000.0
2007-10-30 20:30:00,1.19975,1.20015,1.19962,1.19968,22200000.0
2007-10-30 20:31:00,1.19986,1.19986,1.19923,1.19936,18800000.0
2007-10-30 20:32:00,1.19989,1.19989,1.19944,1.1996,12600000.0
2007-10-30 20:33:00,1.19942,1.19982,1.19896,1.19982,10000000.0
2007-10-30 20:34:00,1.20008,1.20039,1.19966,1.19979,15200000.0
2007-10-30 20:35:00,1.20019,1.20019,1.19977,1.20015,17200000.0
2007-10-30 20:36:00,1.20029,1.20063,1.20029,1.20063,11000000.0
2007-10-30 20:37:00,1.20028,1.20028,1.1997,1.19998,14000000.0
2007-10-30 20:38:00,1.1997,1.1997,1.19921,1.19945,8200000.0
2007-10-30 20:39:00,1.19927,1.2,1.19927,1.19986,20800000.0
2007-10-30 20:40:00,1.19975,1.20013,1.19975,1.20005,17600000.0
2007-10-30 20:41:00,1.19997,1.20012,1.19958,1.19958,8000000.0
2007-10-30 20:42:00,1.19946,1.19979,1.19945,1.19979,16000000.0
2007-10-30 20:43:00,1.19999,1.19999,1.1995,1.1995,10400000.0
2007-10-30 20:44:00,1.1993,1.19959,1.19908,1.19959,13400000.0
2007-10-30 20:45:00,1.19924,1.19955,1.19912,1.19923,14600000.0
2007-10-30 20:46:00,1.19941,1.19977,1.19941,1.1995,8200000.0
2007-10-30 20:47:00,1.19968,1.19983,1.19927,1.19933,18800000.0
2007-10-30 20:48:00,1.19957,1.19957,1.19922,1.19935,16400000.0
2007-10-30 20:49:00,1.19955,1.20003,1.19955,1.19985,11800000.0
2007-10-30 20:50:00,1.19976,1.19996,1.19964,1.19964,10800000.0
2007-10-30 20:51:00,1.2008,1.2008,1.2008,1.2008,20400000.0
2007-10-30 20:52:00,1.19965,1.19968,1.19917,1.19955,20400000.0
2007-10-30 20:53:00,1.19943,1.19963,1.19937,1.19963,13200000.0
2007-10-30 20:54:00,1.19946,1.19978,1.19928,1.19948,11600000.0
2007-10-30 20:55:00,1.1994,1.19978,1.1994,1.19945,11600000.0
2007-10-30 20:56:00,1.19948,1.20013,1.19948,1.20013,15600000.0
2007-10-30 20:57:00,1.20055,1.20055,1.2001,1.20018,18400000.0
2007-10-30 20:58:00,1.19964,1.20027,1.19958,1.20027,22000000.0
2007-10-30 20:59:00,1.2001,1.20033,1.2001,1.20021,23000000.0
2007-10-30 21:00:00,1.20007,1.2005,1.19988,1.2005,10400000.0
2007-10-30 21:01:00,1.20021,1.20032,1.1999,1.20011,19000000.0
2007-10-30 21:02:00,1.20021,1.20053,1.20021,1.20036,10400000.0
2007-10-30 21:03:00,1.20066,1.20066,1.19981,1.20032,9800000.0
2007-10-30 21:05:00,1.2002,1.20039,1.20012,1.2003,12800000.0
2007-10-30 21:06:00,1.20014,1.20031,1.19989,1.2001,14000000.0
2007-10-30 21:07:00,1.19992,1.20033,1.19988,1.19988,17200000.0
2007-10-30 21:08:00,1.20002,1.20013,1.19992,1.19993,21200000.0
2007-10-30 21:09:00,1.19984,1.19999,1.19972,1.19978,13000000.0
2007-10-30 21:10:00,1.19967,1.19972,1.19945,1.19954,14200000.0
2007-10-30 21:11:00,1.1992,1.19951,1.1992,1.19947,18000000.0
2007-10-30 21:12:00,1.201,1.201,1.2007,1.201,26600000.0
2007-10-30 21:13:00,1.19945,1.19995,1.19935,1.19977,26600000.0
2007-10-30 21:14:00,1.19984,1.19989,1.19968,1.19989,11400000.0
2007-10-30 21:15:00,1.19945,1.20014,1.19945,1.19991,11000000.0
2007-10-30 21:16:00,1.20003,1.20003,1.19972,1.19979,27800000.0
2007-10-30 21:17:00,1.20001,1.20047,1.19949,1.20047,26000000.0
2007-10-30 21:18:00,1.201,1.2012,1.2008,1.2008,13600000.0
2007-10-30 21:19:00,1.19984,1.19984,1.1996,1.1996,13600000.0
2007-10-30 21:20:00,1.19975,1.20026,1.19975,1.19976,14200000.0
2007-10-30 21:21:00,1.19952,1.19996,1.19937,1.19983,17200000.0
2007-10-30 21:22:00,1.19957,1.19973,1.1993,1.19944,11200000.0
2007-10-30 21:23:00,1.1997,1.19995,1.19957,1.19982,29200000.0
2007-10-30 21:24:00,1.19976,1.20029,1.19971,1.20029,21400000.0
2007-10-30 21:25:00,1.19996,1.20017,1.19996,1.20017,2600000.0
2007-10-30 21:26:00,1.20002,1.20032,1.20002,1.20005,18600000.0
2007-10-30 21:27:00,1.20064,1.20082,1.20035,1.20035,13200000.0
2007-10-30 21:28:00,1.20004,1.2007,1.20004,1.20055,11600000.0
2007-10-30 21:29:00,1.20001,1.2005,1.19998,1.20001,31000000.0
2007-10-30 21:30:00,1.20031,1.20056,1.20028,1.20042,16200000.0
2007-10-30 21:31:00,1.20012,1.20054,1.20005,1.20054,12200000.0
2007-10-30 21:32:00,1.20009,1.20009,1.19942,1.19942,23600000.0
2007-10-30 21:33:00,1.19973,1.19993,1.19961,1.19986,12000000.0
2007-10-30 21:34:00,1.19968,1.19999,1.19968,1.19997,11200000.0
2007-10-30 21:35:00,1.20023,1.20045,1.1998,1.20013,7800000.0
2007-10-30 21:36:00,1.20016,1.20055,1.20013,1.20055,20000000.0
2007-10-30 21:37:00,1.20091,1.20091,1.20045,1.20076,24000000.0
2007-10-30 21:38:00,1.2012,1.2016,1.2012,1.2015,10000000.0
2007-10-30 21:39:00,1.2014,1.2015,1.2014,1.2015,10000000.0
2007-10-30 21:40:00,1.20008,1.20044,1.20003,1.20003,10000000.0
2007-10-30 21:41:00,1.20012,1.2004,1.20012,1.20012,11600000.0
2007-10-30 21:42:00,1.20007,1.20039,1.20007,1.20039,10400000.0
2007-10-30 21:43:00,1.20053,1.20086,1.20009,1.20023,34000000.0
2007-10-30 21:44:00,1.20057,1.20072,1.20037,1.2006,25400000.0
2007-10-30 21:45:00,1.20068,1.20075,1.20037,1.20057,15800000.0
2007-10-30 21:46:00,1.20064,1.20068,1.20047,1.20051,14000000.0
2007-10-30 21:47:00,1.20035,1.20097,1.20035,1.20051,16600000.0
2007-10-30 21:48:00,1.20056,1.20078,1.20029,1.20029,7400000.0
2007-10-30 21:49:00,1.20047,1.20066,1.20046,1.20062,10200000.0
2007-10-30 21:50:00,1.20077,1.20105,1.20058,1.20068,20200000.0
2007-10-30 21:51:00,1.20061,1.20082,1.20061,1.20066,9200000.0
2007-10-30 21:52:00,1.2007,1.2008,1.2005,1.2007,12200000.0
2007-10-30 21:53:00,1.2006,1.2007,1.2005,1.2006,12200000.0
2007-10-30 21:54:00,1.2005,1.2007,1.2005,1.2007,12200000.0
2007-10-30 21:55:00,1.20052,1.20097,1.20019,1.20097,12200000.0
2007-10-30 21:56:00,1.20064,1.20115,1.20055,1.20087,14600000.0
2007-10-30 21:57:00,1.20097,1.20097,1.20021,1.20059,13800000.0
2007-10-30 21:58:00,1.20075,1.20121,1.20037,1.20121,18600000.0
2007-10-30 21:59:00,1.20124,1.20146,1.20089,1.20132,20000000.0
2007-10-30 22:00:00,1.20099,1.20111,1.20068,1.20074,27200000.0
2007-10-30 22:01:00,1.20144,1.20144,1.2009,1.20101,10800000.0
2007-10-30 22:02:00,1.20132,1.20132,1.20087,1.20093,26000000.0
2007-10-30 22:03:00,1.20103,1.20122,1.20077,1.20101,17200000.0
2007-10-30 22:04:00,1.20104,1.20138,1.20082,1.20125,27200000.0
2007-10-30 22:05:00,1.20085,1.20114,1.20033,1.2004,26400000.0
2007-10-30 22:06:00,1.20033,1.20091,1.20029,1.20048,15400000.0
2007-10-30 22:07:00,1.20053,1.20073,1.20019,1.20031,17400000.0
2007-10-30 22:08:00,1.20066,1.20106,1.20065,1.20067,11600000.0
2007-10-30 22:09:00,1.20066,1.2008,1.20038,1.20039,18600000.0
2007-10-30 22:10:00,1.20043,1.20043,1.19992,1.20007,18600000.0
2007-10-30 22:11:00,1.20022,1.2007,1.20021,1.20023,11800000.0
2007-10-30 22:12:00,1.20065,1.20065,1.20038,1.20038,16200000.0
2007-10-30 22:13:00,1.20016,1.20056,1.20016,1.20054,22800000.0
2007-10-30 22:14:00,1.20047,1.20047,1.1998,1.1998,25200000.0
2007-10-30 22:15:00,1.19998,1.20058,1.19998,1.20011,8000000.0
2007-10-30 22:16:00,1.20008,1.20051,1.20006,1.20051,11000000.0
2007-10-30 22:17:00,1.20033,1.2007,1.20026,1.2007,14800000.0
2007-10-30 22:18:00,1.20058,1.20093,1.20045,1.20058,10400000.0
2007-10-30 22:19:00,1.20065,1.20065,1.20003,1.20019,20200000.0
2007-10-30 22:20:00,1.20036,1.20058,1.19992,1.20058,34200000.0
2007-10-30 22:21:00,1.20057,1.20057,1.20053,1.20053,11200000.0
2007-10-30 22:22:00,1.20084,1.2011,1.2007,1.2007,6200000.0
2007-10-30 22:23:00,1.20074,1.20108,1.20074,1.2009,18600000.0
2007-10-30 22:24:00,1.20111,1.20118,1.20086,1.20099,16800000.0
2007-10-30 22:25:00,1.20152,1.20152,1.20086,1.2011,21000000.0
2007-10-30 22:26:00,1.20087,1.20109,1.20046,1.20069,17000000.0
2007-10-30 22:27:00,1.20119,1.20146,1.20119,1.20146,13800000.0
2007-10-30 22:28:00,1.20097,1.2012,1.20095,1.20096,11600000.0
2007-10-30 22:29:00,1.20086,1.2013,1.20086,1.20091,17400000.0
2007-10-30 22:30:00,1.2038,1.204,1.2014,1.2018,9600000.0
2007-10-30 22:31:00,1.20108,1.20152,1.20108,1.20109,9600000.0
2007-10-30 22:32:00,1.20092,1.20151,1.20091,1.20116,17000000.0
2007-10-30 22:33:00,1.20095,1.20133,1.20075,1.20075,16400000.0
2007-10-30 22:34:00,1.2011,1.20155,1.2011,1.20154,11600000.0
2007-10-30 22:35:00,1.20126,1.20165,1.20108,1.20127,18600000.0
2007-10-30 22:36:00,1.20112,1.20152,1.20104,1.20132,10000000.0
2007-10-30 22:37:00,1.2015,1.20171,1.20131,1.20131,9600000.0
2007-10-30 22:38:00,1.20141,1.20141,1.20098,1.20098,15200000.0
2007-10-30 22:39:00,1.20109,1.20161,1.20083,1.20128,12400000.0
2007-10-30 22:40:00,1.20109,1.20135,1.20109,1.20135,26600000.0
2007-10-30 22:41:00,1.20096,1.20152,1.20096,1.20109,16000000.0
2007-10-30 22:42:00,1.20123,1.20178,1.2012,1.20136,24200000.0
2007-10-30 22:43:00,1.20134,1.20173,1.20116,1.20145,16600000.0
2007-10-30 22:44:00,1.20113,1.20131,1.2009,1.20094,20200000.0
2007-10-30 22:45:00,1.20133,1.20133,1.20098,1.20128,19600000.0
2007-10-30 22:46:00,1.20115,1.20125,1.20081,1.201,22600000.0
2007-10-30 22:47:00,1.20084,1.20148,1.20084,1.20148,10000000.0
2007-10-30 22:48:00,1.20176,1.20176,1.20097,1.20141,11000000.0
2007-10-30 22:49:00,1.20139,1.20158,1.20068,1.20076,12600000.0
2007-10-30 22:50:00,1.20061,1.20076,1.20036,1.20057,20800000.0
2007-10-30 22:51:00,1.20066,1.20132,1.20066,1.2013,7800000.0
2007-10-30 22:52:00,1.20106,1.20106,1.20048,1.20048,20600000.0
2007-10-30 22:53:00,1.20081,1.20081,1.20014,1.20014,10600000.0
2007-10-30 22:54:00,1.2018,1.2018,1.2018,1.2018,10400000.0
2007-10-30 22:55:00,1.2009,1.20122,1.20072,1.20089,10400000.0
2007-10-30 22:56:00,1.20042,1.20055,1.20039,1.2004,8000000.0
2007-10-30 22:57:00,1.20007,1.2007,1.20007,1.20057,11000000.0
2007-10-30 22:58:00,1.20062,1.20089,1.20033,1.20062,19000000.0
2007-10-30 22:59:00,1.20097,1.20102,1.2008,1.20102,17400000.0
2007-10-30 23:00:00,1.20062,1.20071,1.20062,1.20067,7400000.0
2007-10-30 23:01:00,1.20059,1.20099,1.20059,1.20099,19600000.0
2007-10-30 23:02:00,1.20095,1.20117,1.20094,1.20109,7400000.0
2007-10-30 23:03:00,1.20111,1.20111,1.20063,1.20084,25800000.0
2007-10-30 23:04:00,1.20092,1.20126,1.20087,1.20088,17400000.0
2007-10-30 23:05:00,1.20066,1.20158,1.20066,1.20103,13800000.0
2007-10-30 23:06:00,1.20114,1.2013,1.20055,1.20098,31400000.0
2007-10-30 23:07:00,1.20121,1.20146,1.20121,1.20146,5600000.0
2007-10-30 23:08:00,1.20161,1.20182,1.20125,1.20126,19800000.0
2007-10-30 23:09:00,1.20165,1.20192,1.20142,1.20192,15000000.0
2007-10-30 23:10:00,1.20163,1.20197,1.20158,1.20174,11000000.0
2007-10-30 23:11:00,1.20153,1.20184,1.20147,1.20174,11400000.0
2007-10-30 23:12:00,1.2019,1.20223,1.20172,1.20204,17400000.0
2007-10-30 23:13:00,1.20208,1.20261,1.20199,1.20226,10000000.0
2007-10-30 23:14:00,1.20216,1.20262,1.2021,1.20221,14400000.0
2007-10-30 23:15:00,1.2023,1.20249,1.2023,1.20249,17200000.0
2007-10-30 23:16:00,1.20185,1.20235,1.20178,1.20218,11400000.0
2007-10-30 23:17:00,1.20252,1.20293,1.20252,1.20272,22600000.0
2007-10-30 23:18:00,1.2024,1.20264,1.20236,1.20264,6800000.0
2007-10-30 23:19:00,1.20261,1.20261,1.20235,1.20235,3200000.0
2007-10-30 23:20:00,1.20232,1.2025,1.20223,1.2025,29400000.0
2007-10-30 23:21:00,1.20255,1.20255,1.2022,1.2022,15400000.0
2007-10-30 23:22:00,1.20229,1.2027,1.20229,1.20242,10800000.0
2007-10-30 23:23:00,1.20232,1.20245,1.20203,1.20224,23200000.0
2007-10-30 23:24:00,1.20227,1.2025,1.2022,1.20248,20200000.0
2007-10-30 23:25:00,1.20197,1.20267,1.20197,1.20228,11600000.0
2007-10-30 23:26:00,1.20202,1.20266,1.20202,1.20266,17200000.0
2007-10-30 23:27:00,1.20279,1.20306,1.20263,1.203,20200000.0
2007-10-30 23:28:00,1.20281,1.2029,1.20271,1.20271,13800000.0
2007-10-30 23:29:00,1.20327,1.20337,1.20296,1.20316,12400000.0
2007-10-30 23:30:00,1.20381,1.20381,1.20176,1.20176,11000000.0
2007-10-30 23:31:00,1.20095,1.20203,1.20095,1.20203,6800000.0
2007-10-30 23:32:00,1.20229,1.20242,1.20194,1.20209,20200000.0
2007-10-30 23:33:00,1.20185,1.20216,1.2016,1.20168,10000000.0
2007-10-30 23:34:00,1.20123,1.20177,1.20123,1.2017,9200000.0
2007-10-30 23:35:00,1.20175,1.20237,1.20164,1.20205,19600000.0
2007-10-30 23:36:00,1.20215,1.20234,1.20188,1.20209,13200000.0
2007-10-30 23:37:00,1.20206,1.20206,1.20179,1.20179,14200000.0
2007-10-30 23:38:00,1.20185,1.20185,1.20151,1.2016,13800000.0
2007-10-30 23:39:00,1.20139,1.20175,1.20137,1.20146,10800000.0
2007-10-30 23:40:00,1.20145,1.20183,1.20126,1.20165,22800000.0
2007-10-30 23:41:00,1.20192,1.20192,1.20139,1.20166,11200000.0
2007-10-30 23:42:00,1.20146,1.20182,1.20124,1.20125,17600000.0
2007-10-30 23:43:00,1.20126,1.20126,1.20061,1.20061,4800000.0
2007-10-30 23:44:00,1.20065,1.20088,1.20042,1.20088,15600000.0
2007-10-30 23:45:00,1.20043,1.20088,1.20024,1.20088,17800000.0
2007-10-30 23:46:00,1.20093,1.20107,1.2006,1.20095,29000000.0
2007-10-30 23:47:00,1.20069,1.20083,1.20049,1.20049,13400000.0
2007-10-30 23:48:00,1.20052,1.20072,1.20052,1.20053,19800000.0
2007-10-30 23:49:00,1.20062,1.20095,1.2006,1.20085,9200000.0
2007-10-30 23:50:00,1.2007,1.20099,1.20048,1.20088,10400000.0
2007-10-30 23:51:00,1.20107,1.20107,1.20051,1.20051,11200000.0
2007-10-30 23:52:00,1.20188,1.20188,1.20108,1.20108,22600000.0
2007-10-30 23:53:00,1.20091,1.20132,1.20091,1.20132,11800000.0
2007-10-30 23:54:00,1.20115,1.2013,1.20098,1.20127,12000000.0
2007-10-30 23:55:00,1.20148,1.20189,1.20128,1.20139,10400000.0
2007-10-30 23:56:00,1.20109,1.20146,1.20107,1.20146,24600000.0
2007-10-30 23:57:00,1.20131,1.20131,1.20102,1.20122,16400000.0
2007-10-30 23:58:00,1.20089,1.20127,1.20085,1.20106,12600000.0
2007-10-30 23:59:00,1.20108,1.20122,1.20108,1.20109,19200000.0
2007-10-31 00:00:00,1.20127,1.20128,1.20088,1.20088,14800000.0
2007-10-31 00:01:00,1.2011,1.20152,1.20104,1.20107,25200000.0
2007-10-31 00:02:00,1.20097,1.20135,1.2007,1.20107,16600000.0
2007-10-31 00:03:00,1.20129,1.20129,1.20093,1.20098,23800000.0
2007-10-31 00:04:00,1.20082,1.20098,1.20042,1.20042,11000000.0
2007-10-31 00:05:00,1.20056,1.20094,1.20022,1.2007,16000000.0
2007-10-31 00:06:00,1.20066,1.20081,1.19977,1.20081,15600000.0
2007-10-31 00:07:00,1.20059,1.20089,1.20059,1.20085,9600000.0
2007-10-31 00:08:00,1.20068,1.20125,1.20068,1.20095,8400000.0
2007-10-31 00:09:00,1.2011,1.20143,1.20107,1.20118,5800000.0
2007-10-31 00:10:00,1.20111,1.20136,1.20094,1.201,10200000.0
2007-10-31 00:11:00,1.20097,1.20139,1.20097,1.20118,25600000.0
2007-10-31 00:12:00,1.20102,1.20118,1.20064,1.20118,19400000.0
2007-10-31 00:13:00,1.20102,1.20131,1.20082,1.201,14800000.0
2007-10-31 00:14:00,1.20122,1.20193,1.20117,1.20145,10000000.0
2007-10-31 00:15:00,1.20127,1.20193,1.20111,1.20193,24000000.0
2007-10-31 00:16:00,1.20118,1.20179,1.20118,1.20148,24200000.0
2007-10-31 00:17:00,1.2014,1.2014,1.20063,1.20131,13400000.0
2007-10-31 00:18:00,1.20143,1.20143,1.20091,1.20113,21200000.0
2007-10-31 00:19:00,1.201,1.20139,1.20097,1.20139,13200000.0
2007-10-31 00:20:00,1.20131,1.2015,1.20124,1.20135,11600000.0
2007-10-31 00:21:00,1.20121,1.20177,1.20121,1.20177,7600000.0
2007-10-31 00:22:00,1.20206,1.20255,1.20187,1.20211,12400000.0
2007-10-31 00:23:00,1.20183,1.20216,1.20156,1.20196,14000000.0
2007-10-31 00:24:00,1.20179,1.20228,1.20176,1.20199,14800000.0
2007-10-31 00:25:00,1.20244,1.20259,1.20205,1.20236,18800000.0
2007-10-31 00:26:00,1.20207,1.20207,1.20141,1.20153,18600000.0
2007-10-31 00:27:00,1.20154,1.20182,1.20146,1.20154,17000000.0
2007-10-31 00:28:00,1.20144,1.20158,1.20107,1.20117,18000000.0
2007-10-31 00:29:00,1.2013,1.20207,1.2013,1.20207,26600000.0
2007-10-31 00:30:00,1.20221,1.20221,1.20196,1.20212,12200000.0
2007-10-31 00:31:00,1.20178,1.20238,1.20172,1.20238,11000000.0
2007-10-31 00:32:00,1.20223,1.20223,1.20192,1.20192,5200000.0
2007-10-31 00:33:00,1.20221,1.20236,1.20205,1.20205,11800000.0
2007-10-31 00:34:00,1.20205,1.20205,1.20137,1.20172,19600000.0
2007-10-31 00:35:00,1.20186,1.20204,1.20171,1.20183,20000000.0
2007-10-31 00:36:00,1.20163,1.20213,1.20155,1.20156,16600000.0
2007-10-31 00:37:00,1.20173,1.20211,1.20125,1.20125,16800000.0
2007-10-31 00:38:00,1.20165,1.20187,1.20138,1.20187,15400000.0
2007-10-31 00:39:00,1.20162,1.20192,1.20124,1.20192,14200000.0
2007-10-31 00:40:00,1.20186,1.20186,1.2014,1.2014,26400000.0
2007-10-31 00:41:00,1.20195,1.20246,1.20177,1.20177,9200000.0
2007-10-31 00:42:00,1.20153,1.20199,1.20153,1.20194,21400000.0
2007-10-31 00:43:00,1.20186,1.20215,1.20162,1.20162,16400000.0
2007-10-31 00:44:00,1.20189,1.20224,1.20189,1.20202,25400000.0
2007-10-31 00:45:00,1.20214,1.20239,1.20203,1.2022,31000000.0
2007-10-31 00:46:00,1.20236,1.20236,1.20188,1.20198,18800000.0
2007-10-31 00:47:00,1.20199,1.20237,1.20174,1.20237,23200000.0
2007-10-31 00:48:00,1.20217,1.20217,1.20138,1.20162,21400000.0
2007-10-31 00:49:00,1.2019,1.20198,1.20148,1.20184,21000000.0
2007-10-31 00:50:00,1.2015,1.20243,1.2015,1.20178,17200000.0
2007-10-31 00:51:00,1.20207,1.20236,1.20184,1.20191,21200000.0
2007-10-31 00:52:00,1.20202,1.20241,1.20188,1.20241,9000000.0
2007-10-31 00:53:00,1.20175,1.2022,1.20168,1.20179,15800000.0
2007-10-31 00:54:00,1.20161,1.20161,1.20096,1.20122,32400000.0
2007-10-31 00:55:00,1.20176,1.20176,1.20127,1.20127,24000000.0
2007-10-31 00:56:00,1.20171,1.20191,1.20135,1.20135,10400000.0
2007-10-31 00:57:00,1.20126,1.20126,1.20093,1.20093,7400000.0
2007-10-31 00:58:00,1.20127,1.20127,1.20099,1.20113,17800000.0
2007-10-31 00:59:00,1.20105,1.20141,1.20087,1.20102,19600000.0
2007-10-31 01:00:00,1.20111,1.20137,1.20103,1.20118,31000000.0
2007-10-31 01:01:00,1.20106,1.20129,1.20073,1.20073,16600000.0
2007-10-31 01:02:00,1.20075,1.20099,1.20072,1.20079,6800000.0
2007-10-31 01:03:00,1.20091,1.20091,1.20071,1.20078,18000000.0
2007-10-31 01:04:00,1.20104,1.20115,1.20069,1.20081,24200000.0
2007-10-31 01:05:00,1.20098,1.20158,1.20098,1.20157,20400000.0
2007-10-31 01:06:00,1.20158,1.20192,1.20158,1.20192,17000000.0
2007-10-31 01:07:00,1.20177,1.20194,1.2011,1.20135,19200000.0
2007-10-31 01:08:00,1.20131,1.20131,1.20068,1.20082,15200000.0
2007-10-31 01:09:00,1.20055,1.20091,1.20055,1.20082,26600000.0
2007-10-31 01:10:00,1.2007,1.20102,1.20053,1.20068,11600000.0
2007-10-31 01:11:00,1.2014,1.2019,1.2014,1.2018,11400000.0
2007-10-31 01:12:00,1.20112,1.20112,1.20036,1.20041,11400000.0
2007-10-31 01:13:00,1.2003,1.20048,1.20015,1.20023,15800000.0
2007-10-31 01:14:00,1.20052,1.20076,1.20049,1.20049,8200000.0
2007-10-31 01:15:00,1.20056,1.20096,1.20005,1.20005,15600000.0
2007-10-31 01:16:00,1.20048,1.2009,1.20048,1.2007,11600000.0
2007-10-31 01:17:00,1.20052,1.20102,1.20052,1.20097,21800000.0
2007-10-31 01:18:00,1.20109,1.20137,1.20092,1.20092,19600000.0
2007-10-31 01:19:00,1.20123,1.2015,1.20123,1.20142,6800000.0
2007-10-31 01:20:00,1.20124,1.20124,1.20062,1.20091,15600000.0
2007-10-31 01:21:00,1.20071,1.20101,1.20049,1.20096,25200000.0
2007-10-31 01:22:00,1.20047,1.20124,1.20047,1.20089,7600000.0
2007-10-31 01:23:00,1.20071,1.20094,1.20036,1.20049,31600000.0
2007-10-31 01:24:00,1.20052,1.20131,1.20052,1.20101,15200000.0
2007-10-31 01:25:00,1.20044,1.20076,1.20041,1.20071,11400000.0
2007-10-31 01:26:00,1.20065,1.20079,1.2005,1.20079,27200000.0
2007-10-31 01:27:00,1.20068,1.20092,1.20058,1.20073,17600000.0
2007-10-31 01:28:00,1.2012,1.2012,1.2012,1.2012,17400000.0
2007-10-31 01:29:00,1.20133,1.20133,1.2008,1.20123,17400000.0
2007-10-31 01:30:00,1.20072,1.20121,1.2007,1.2007,21200000.0
2007-10-31 01:31:00,1.20066,1.20111,1.20065,1.20073,19600000.0
2007-10-31 01:32:00,1.2008,1.20157,1.2008,1.20126,11600000.0
2007-10-31 01:33:00,1.20112,1.20178,1.201,1.20117,14000000.0
2007-10-31 01:34:00,1.2006,1.20064,1.2004,1.2004,13600000.0
2007-10-31 01:35:00,1.20075,1.20105,1.20058,1.20105,23200000.0
2007-10-31 01:36:00,1.20041,1.20065,1.20007,1.20065,9200000.0
2007-10-31 01:37:00,1.2006,1.2006,1.20055,1.20057,9400000.0
2007-10-31 01:38:00,1.20055,1.2012,1.20055,1.20094,17200000.0
2007-10-31 01:39:00,1.20147,1.20147,1.20114,1.20114,10200000.0
2007-10-31 01:40:00,1.20109,1.20126,1.20075,1.20075,16600000.0
2007-10-31 01:41:00,1.20108,1.20108,1.20037,1.20065,9800000.0
2007-10-31 01:42:00,1.20046,1.20099,1.20046,1.20099,32400000.0
2007-10-31 01:43:00,1.20055,1.20104,1.20047,1.20059,13800000.0
2007-10-31 01:44:00,1.20086,1.20086,1.20033,1.20052,14800000.0
2007-10-31 01:45:00,1.20109,1.20109,1.20025,1.20055,12400000.0
2007-10-31 01:46:00,1.20065,1.20066,1.19995,1.20027,9200000.0
2007-10-31 01:47:00,1.2003,1.20056,1.20005,1.20056,13000000.0
2007-10-31 01:48:00,1.20013,1.20044,1.19999,1.20044,25400000.0
2007-10-31 01:49:00,1.2002,1.20034,1.1998,1.19988,13800000.0
2007-10-31 01:50:00,1.20018,1.20044,1.19995,1.20033,22800000.0
2007-10-31 01:51:00,1.20038,1.20045,1.20014,1.20043,19000000.0
2007-10-31 01:52:00,1.2004,1.20077,1.2004,1.20052,12200000.0
2007-10-31 01:53:00,1.2038,1.2043,1.2037,1.2039,11800000.0
2007-10-31 01:54:00,1.2041,1.2041,1.2037,1.2037,11800000.0
2007-10-31 01:55:00,1.20051,1.20069,1.2004,1.20057,11800000.0
2007-10-31 01:56:00,1.20049,1.20052,1.20033,1.20033,7800000.0
2007-10-31 01:57:00,1.20041,1.20061,1.20017,1.20052,15400000.0
2007-10-31 01:58:00,1.2009,1.20102,1.2005,1.20051,16800000.0
2007-10-31 01:59:00,1.20079,1.20079,1.20051,1.20058,11400000.0
2007-10-31 02:00:00,1.20049,1.20049,1.20021,1.20027,12400000.0
2007-10-31 02:01:00,1.2043,1.2046,1.2041,1.2044,16000000.0
2007-10-31 02:02:00,1.20007,1.20028,1.20003,1.20003,16000000.0
2007-10-31 02:03:00,1.20011,1.20043,1.20011,1.20043,12400000.0
2007-10-31 02:04:00,1.20082,1.2011,1.20031,1.2004,9400000.0
2007-10-31 02:05:00,1.20088,1.20088,1.20009,1.20055,23400000.0
2007-10-31 02:06:00,1.20092,1.20102,1.20074,1.2009,20400000.0
2007-10-31 02:07:00,1.2007,1.20085,1.20057,1.20057,11200000.0
2007-10-31 02:08:00,1.20041,1.20096,1.20041,1.20047,17800000.0
2007-10-31 02:09:00,1.20052,1.20081,1.20052,1.20067,23200000.0
2007-10-31 02:10:00,1.20068,1.20106,1.20063,1.20088,20000000.0
2007-10-31 02:11:00,1.20086,1.20128,1.20068,1.20128,8200000.0
2007-10-31 02:12:00,1.20163,1.20163,1.20121,1.20128,13800000.0
2007-10-31 02:13:00,1.20115,1.20127,1.20103,1.20127,8600000.0
2007-10-31 02:14:00,1.20129,1.20143,1.20113,1.20113,15600000.0
2007-10-31 02:15:00,1.20079,1.20137,1.20079,1.20088,10400000.0
2007-10-31 02:16:00,1.20106,1.20106,1.20045,1.20045,17000000.0
2007-10-31 02:17:00,1.2006,1.20102,1.20054,1.20102,13400000.0
2007-10-31 02:18:00,1.20091,1.20115,1.20079,1.20087,25200000.0
2007-10-31 02:19:00,1.201,1.20108,1.20084,1.20105,18000000.0
2007-10-31 02:20:00,1.20123,1.20149,1.20123,1.20139,15200000.0
2007-10-31 02:21:00,1.20111,1.20134,1.20097,1.20123,11800000.0
2007-10-31 02:22:00,1.20115,1.20152,1.20099,1.20111,31800000.0
2007-10-31 02:23:00,1.2011,1.2014,1.20075,1.20091,9800000.0
2007-10-31 02:24:00,1.20065,1.201,1.20058,1.20091,16400000.0
2007-10-31 02:25:00,1.20064,1.20118,1.20064,1.20118,11000000.0
2007-10-31 02:26:00,1.2052,1.2052,1.2049,1.2052,18000000.0
2007-10-31 02:27:00,1.20119,1.20119,1.20064,1.20089,18000000.0
2007-10-31 02:28:00,1.20101,1.20101,1.20084,1.20084,3200000.0
2007-10-31 02:29:00,1.20069,1.20108,1.20031,1.20108,7600000.0
2007-10-31 02:30:00,1.20122,1.20192,1.20122,1.20136,16600000.0
2007-10-31 02:31:00,1.20108,1.20181,1.20108,1.20181,14600000.0
2007-10-31 02:32:00,1.20207,1.20224,1.20206,1.20224,11000000.0
2007-10-31 02:33:00,1.20184,1.20274,1.2018,1.20218,11800000.0
2007-10-31 02:34:00,1.20236,1.20247,1.20222,1.20241,15200000.0
2007-10-31 02:35:00,1.2027,1.20326,1.2027,1.20311,12200000.0
2007-10-31 02:36:00,1.20317,1.20317,1.20265,1.20268,17400000.0
2007-10-31 02:37:00,1.20288,1.20311,1.20257,1.20277,23000000.0
2007-10-31 02:38:00,1.20268,1.2027,1.20244,1.20245,16000000.0
2007-10-31 02:39:00,1.20259,1.20287,1.20229,1.20268,11800000.0
2007-10-31 02:40:00,1.20244,1.20303,1.20244,1.20293,20200000.0
2007-10-31 02:41:00,1.20308,1.20339,1.20289,1.20339,15000000.0
2007-10-31 02:42:00,1.20324,1.2038,1.20324,1.20329,20800000.0
2007-10-31 02:43:00,1.20334,1.20358,1.20287,1.20358,6800000.0
2007-10-31 02:44:00,1.20347,1.20379,1.20338,1.2036,27200000.0
2007-10-31 02:45:00,1.2036,1.2036,1.20309,1.20333,25400000.0
2007-10-31 02:46:00,1.20334,1.20377,1.20304,1.2033,18200000.0
2007-10-31 02:47:00,1.20292,1.20292,1.20199,1.20199,10000000.0
2007-10-31 02:48:00,1.20294,1.20352,1.20294,1.20317,14800000.0
2007-10-31 02:49:00,1.20322,1.20338,1.20305,1.20322,9400000.0
2007-10-31 02:50:00,1.20338,1.2034,1.20281,1.2034,10400000.0
2007-10-31 02:51:00,1.20312,1.20343,1.20311,1.20343,9600000.0
2007-10-31 02:52:00,1.20385,1.20385,1.20343,1.20346,10800000.0
2007-10-31 02:53:00,1.20387,1.2039,1.20325,1.20347,16200000.0
2007-10-31 02:54:00,1.2036,1.20386,1.2035,1.2038,9200000.0
2007-10-31 02:55:00,1.20326,1.20341,1.20297,1.20317,8200000.0
2007-10-31 02:56:00,1.20299,1.20377,1.20299,1.20368,9200000.0
2007-10-31 02:57:00,1.20382,1.20394,1.20348,1.20375,24600000.0
2007-10-31 02:58:00,1.20375,1.20375,1.20351,1.20359,10000000.0
2007-10-31 02:59:00,1.20369,1.20415,1.20355,1.20367,22800000.0
2007-10-31 03:00:00,1.20338,1.20388,1.20326,1.20383,26400000.0
2007-10-31 03:01:00,1.20402,1.20423,1.20365,1.20387,25200000.0
2007-10-31 03:02:00,1.20398,1.20398,1.20364,1.20391,10600000.0
2007-10-31 03:03:00,1.20381,1.204,1.20299,1.20365,13200000.0
2007-10-31 03:04:00,1.20389,1.20447,1.20379,1.20384,13400000.0
2007-10-31 03:05:00,1.20435,1.20441,1.20425,1.20437,7600000.0
2007-10-31 03:06:00,1.20441,1.20491,1.20438,1.20491,18200000.0
2007-10-31 03:07:00,1.2049,1.20537,1.2049,1.20503,9200000.0
2007-10-31 03:08:00,1.20483,1.20549,1.20483,1.20525,18200000.0
2007-10-31 03:09:00,1.20569,1.20591,1.20551,1.20562,10000000.0
2007-10-31 03:10:00,1.20524,1.20558,1.2049,1.20535,16400000.0
2007-10-31 03:11:00,1.20518,1.20533,1.20494,1.20533,9600000.0
2007-10-31 03:12:00,1.20504,1.20505,1.20454,1.20459,16400000.0
2007-10-31 03:13:00,1.20452,1.20486,1.20439,1.20456,18200000.0
2007-10-31 03:14:00,1.20495,1.20503,1.20495,1.205,15800000.0
2007-10-31 03:15:00,1.20472,1.20521,1.20472,1.20494,8600000.0
2007-10-31 03:16:00,1.20483,1.20539,1.20483,1.20539,9800000.0
2007-10-31 03:17:00,1.20517,1.20517,1.20461,1.20461,29800000.0
2007-10-31 03:18:00,1.20497,1.20497,1.20469,1.20474,26400000.0
2007-10-31 03:19:00,1.20535,1.20535,1.20489,1.20492,13800000.0
2007-10-31 03:20:00,1.20488,1.20533,1.20482,1.20533,15200000.0
2007-10-31 03:21:00,1.20477,1.20524,1.20477,1.20481,16400000.0
2007-10-31 03:22:00,1.20496,1.20507,1.20477,1.20507,8400000.0
2007-10-31 03:23:00,1.20496,1.2051,1.2046,1.2051,16000000.0
2007-10-31 03:24:00,1.20482,1.20506,1.20477,1.205,19200000.0
2007-10-31 03:25:00,1.2037,1.2037,1.2036,1.2037,15200000.0
2007-10-31 03:26:00,1.20481,1.20515,1.20481,1.20515,15200000.0
2007-10-31 03:27:00,1.20479,1.20479,1.2044,1.2044,9000000.0
2007-10-31 03:28:00,1.20469,1.20504,1.20469,1.20486,11800000.0
2007-10-31 03:29:00,1.20509,1.20509,1.20476,1.20485,9800000.0
2007-10-31 03:30:00,1.20484,1.205,1.2046,1.2046,11600000.0
2007-10-31 03:31:00,1.20467,1.20513,1.20443,1.20469,7600000.0
2007-10-31 03:32:00,1.20421,1.20463,1.20417,1.20417,14200000.0
2007-10-31 03:33:00,1.20425,1.20462,1.20425,1.20447,6200000.0
2007-10-31 03:34:00,1.204,1.20431,1.204,1.20404,21600000.0
2007-10-31 03:35:00,1.20418,1.20448,1.20389,1.20389,9000000.0
2007-10-31 03:36:00,1.20404,1.20404,1.20366,1.20395,10400000.0
2007-10-31 03:37:00,1.20403,1.20466,1.20383,1.20383,21600000.0
2007-10-31 03:38:00,1.20412,1.20416,1.20385,1.20416,5600000.0
2007-10-31 03:39:00,1.20426,1.20436,1.20405,1.20422,30400000.0
2007-10-31 03:40:00,1.2036,1.2036,1.2036,1.2036,26800000.0
2007-10-31 03:41:00,1.20402,1.20433,1.20402,1.20404,26800000.0
2007-10-31 03:42:00,1.20418,1.20439,1.20389,1.20439,15200000.0
2007-10-31 03:43:00,1.20448,1.20448,1.20407,1.20431,16800000.0
2007-10-31 03:44:00,1.20417,1.20418,1.20388,1.20418,15600000.0
2007-10-31 03:45:00,1.20401,1.20408,1.20397,1.20397,13600000.0
2007-10-31 03:46:00,1.20396,1.20438,1.2038,1.204,19400000.0
2007-10-31 03:47:00,1.20395,1.20434,1.20391,1.20401,12400000.0
2007-10-31 03:48:00,1.20419,1.20476,1.20391,1.20476,14800000.0
2007-10-31 03:49:00,1.20416,1.20443,1.20376,1.20397,16200000.0
2007-10-31 03:50:00,1.20397,1.20426,1.20384,1.20384,19200000.0
2007-10-31 03:51:00,1.2043,1.20441,1.2039,1.2039,17400000.0
2007-10-31 03:52:00,1.20391,1.2043,1.20391,1.20414,17200000.0
2007-10-31 03:53:00,1.20432,1.20445,1.20411,1.20417,10400000.0
2007-10-31 03:54:00,1.20412,1.2045,1.20409,1.20411,13800000.0
2007-10-31 03:55:00,1.20418,1.2044,1.204,1.204,5800000.0
2007-10-31 03:56:00,1.2038,1.204,1.2038,1.2038,10800000.0
2007-10-31 03:57:00,1.20426,1.2044,1.20403,1.2044,10800000.0
2007-10-31 03:58:00,1.20425,1.20435,1.20417,1.20426,8200000.0
2007-10-31 03:59:00,1.2042,1.20454,1.20385,1.20454,12200000.0
2007-10-31 04:00:00,1.20456,1.20479,1.20449,1.20465,16400000.0
2007-10-31 04:01:00,1.20486,1.20486,1.20384,1.20384,14200000.0
2007-10-31 04:02:00,1.20392,1.20396,1.20327,1.20327,10200000.0
2007-10-31 04:03:00,1.20358,1.20391,1.20358,1.20372,14800000.0
2007-10-31 04:04:00,1.20358,1.20386,1.20326,1.20355,10800000.0
2007-10-31 04:05:00,1.2033,1.20367,1.2033,1.20336,23400000.0
2007-10-31 04:06:00,1.20333,1.20356,1.20318,1.20351,13400000.0
2007-10-31 04:07:00,1.20331,1.20361,1.20327,1.20352,19800000.0
2007-10-31 04:08:00,1.20263,1.20372,1.20263,1.20345,22600000.0
2007-10-31 04:09:00,1.20353,1.20363,1.20343,1.20363,10800000.0
2007-10-31 04:10:00,1.20365,1.20424,1.20364,1.20394,28600000.0
2007-10-31 04:11:00,1.20398,1.20398,1.20364,1.20383,13600000.0
2007-10-31 04:12:00,1.20376,1.20414,1.20372,1.20377,11800000.0
2007-10-31 04:13:00,1.20379,1.20416,1.20351,1.20358,13200000.0
2007-10-31 04:14:00,1.2036,1.20427,1.2036,1.20427,13200000.0
2007-10-31 04:15:00,1.20443,1.20466,1.20425,1.20456,26200000.0
2007-10-31 04:16:00,1.20392,1.20446,1.20354,1.20354,6800000.0
2007-10-31 04:17:00,1.20353,1.20353,1.20313,1.20313,13200000.0
2007-10-31 04:18:00,1.20315,1.20315,1.20261,1.20281,28200000.0
2007-10-31 04:19:00,1.20319,1.20332,1.20269,1.20317,19400000.0
2007-10-31 04:20:00,1.20323,1.20349,1.20323,1.20328,8400000.0
2007-10-31 04:21:00,1.20308,1.20361,1.20308,1.20329,24600000.0
2007-10-31 04:22:00,1.20312,1.20348,1.20303,1.20337,10000000.0
2007-10-31 04:23:00,1.2036,1.2038,1.2036,1.2038,9000000.0
2007-10-31 04:24:00,1.20327,1.20346,1.20292,1.20309,9000000.0
2007-10-31 04:25:00,1.20332,1.20332,1.2031,1.2031,5000000.0
2007-10-31 04:26:00,1.20301,1.20301,1.20294,1.20294,9800000.0
2007-10-31 04:27:00,1.20315,1.2032,1.20255,1.2028,24400000.0
2007-10-31 04:28:00,1.20259,1.20315,1.20259,1.20315,16800000.0
2007-10-31 04:29:00,1.20313,1.20323,1.20283,1.20323,19400000.0
2007-10-31 04:30:00,1.2036,1.204,1.2034,1.2034,16000000.0
2007-10-31 04:31:00,1.20307,1.20345,1.20294,1.20337,16000000.0
2007-10-31 04:32:00,1.20325,1.20366,1.20318,1.20318,16800000.0
2007-10-31 04:33:00,1.20362,1.20362,1.20283,1.20303,15400000.0
2007-10-31 04:34:00,1.20279,1.20332,1.20279,1.20331,18000000.0
2007-10-31 04:35:00,1.2034,1.2034,1.2031,1.2031,11600000.0
2007-10-31 04:36:00,1.20346,1.20354,1.20324,1.20333,11600000.0
2007-10-31 04:37:00,1.20338,1.20361,1.2032,1.2034,15600000.0
2007-10-31 04:38:00,1.20331,1.2037,1.2031,1.20343,13000000.0
2007-10-31 04:39:00,1.20295,1.20324,1.20295,1.20324,12800000.0
2007-10-31 04:40:00,1.20322,1.20335,1.20304,1.20304,7600000.0
2007-10-31 04:41:00,1.20296,1.20338,1.20295,1.20295,10600000.0
2007-10-31 04:42:00,1.20312,1.20331,1.20282,1.20297,31600000.0
2007-10-31 04:43:00,1.20306,1.2038,1.20303,1.20313,16800000.0
2007-10-31 04:44:00,1.20329,1.20374,1.20323,1.20359,28000000.0
2007-10-31 04:45:00,1.20338,1.20359,1.20329,1.20329,22800000.0
2007-10-31 04:46:00,1.20339,1.20346,1.2028,1.20318,17600000.0
2007-10-31 04:47:00,1.20335,1.20378,1.20309,1.20309,10000000.0
2007-10-31 04:48:00,1.20343,1.20362,1.20318,1.20362,19200000.0
2007-10-31 04:49:00,1.2035,1.20371,1.20314,1.20331,19200000.0
2007-10-31 04:50:00,1.20335,1.20356,1.20326,1.20326,11200000.0
2007-10-31 04:51:00,1.20314,1.20333,1.20314,1.20333,3200000.0
2007-10-31 04:52:00,1.2031,1.20348,1.20305,1.20305,23200000.0
2007-10-31 04:53:00,1.20329,1.20329,1.2028,1.2028,9600000.0
2007-10-31 04:54:00,1.20295,1.20363,1.20295,1.20329,16800000.0
2007-10-31 04:55:00,1.20322,1.20365,1.20322,1.20365,14200000.0
2007-10-31 04:56:00,1.20349,1.20359,1.20343,1.20343,15000000.0
2007-10-31 04:57:00,1.20289,1.20353,1.20289,1.20328,10400000.0
2007-10-31 04:58:00,1.20329,1.20329,1.2028,1.2028,12400000.0
2007-10-31 04:59:00,1.20312,1.2034,1.20252,1.20294,14600000.0
2007-10-31 05:00:00,1.2044,1.2045,1.2042,1.2045,11400000.0
2007-10-31 05:01:00,1.2043,1.2045,1.2042,1.2045,11400000.0
2007-10-31 05:02:00,1.20318,1.20338,1.20318,1.20329,11400000.0
2007-10-31 05:03:00,1.20309,1.20325,1.20281,1.20325,27800000.0
2007-10-31 05:04:00,1.20304,1.20313,1.20293,1.20306,13000000.0
2007-10-31 05:05:00,1.20293,1.20334,1.2027,1.20311,13600000.0
2007-10-31 05:06:00,1.20292,1.20366,1.20292,1.20351,13200000.0
2007-10-31 05:07:00,1.204,1.204,1.2039,1.204,7800000.0
2007-10-31 05:08:00,1.20351,1.20351,1.20317,1.20344,7800000.0
2007-10-31 05:09:00,1.20323,1.20323,1.20284,1.20311,14600000.0
2007-10-31 05:10:00,1.20323,1.20365,1.20302,1.20365,16400000.0
2007-10-31 05:11:00,1.20306,1.20331,1.20303,1.20331,10000000.0
2007-10-31 05:12:00,1.20307,1.20337,1.20307,1.20312,15600000.0
2007-10-31 05:13:00,1.20317,1.20387,1.2027,1.20387,8600000.0
2007-10-31 05:14:00,1.2033,1.20346,1.20317,1.20317,10000000.0
2007-10-31 05:15:00,1.20329,1.20354,1.20327,1.20327,8400000.0
2007-10-31 05:16:00,1.20326,1.20348,1.20316,1.20324,15600000.0
2007-10-31 05:17:00,1.2043,1.2043,1.2042,1.2042,12000000.0
2007-10-31 05:18:00,1.20286,1.20296,1.20272,1.20275,12000000.0
2007-10-31 05:19:00,1.20311,1.20341,1.20267,1.2029,25800000.0
2007-10-31 05:20:00,1.20301,1.20346,1.20283,1.20324,16600000.0
2007-10-31 05:21:00,1.20334,1.20334,1.20269,1.20289,9400000.0
2007-10-31 05:22:00,1.20299,1.20331,1.20295,1.20331,7400000.0
2007-10-31 05:23:00,1.20287,1.20317,1.20287,1.203,22400000.0
2007-10-31 05:24:00,1.20333,1.20367,1.20313,1.20313,10600000.0
2007-10-31 05:25:00,1.20295,1.20348,1.2027,1.20348,15000000.0
2007-10-31 05:26:00,1.2033,1.20343,1.20312,1.20343,22400000.0
2007-10-31 05:27:00,1.20364,1.20364,1.20281,1.20281,12600000.0
2007-10-31 05:28:00,1.20314,1.20333,1.2029,1.20333,25600000.0
2007-10-31 05:29:00,1.2031,1.20369,1.20299,1.20369,18400000.0
2007-10-31 05:30:00,1.20374,1.20374,1.20303,1.20303,10200000.0
2007-10-31 05:31:00,1.20308,1.20324,1.20307,1.20307,8800000.0
2007-10-31 05:32:00,1.20298,1.2033,1.20298,1.20304,7600000.0
2007-10-31 05:33:00,1.20279,1.20335,1.20278,1.20318,23200000.0
2007-10-31 05:34:00,1.20302,1.20307,1.20276,1.20276,11000000.0
2007-10-31 05:35:00,1.20288,1.20304,1.20256,1.20281,20400000.0
2007-10-31 05:36:00,1.20278,1.20284,1.20255,1.20263,19600000.0
2007-10-31 05:37:00,1.20265,1.20302,1.20265,1.20277,15600000.0
2007-10-31 05:38:00,1.20269,1.20334,1.20269,1.203,20200000.0
2007-10-31 05:39:00,1.20297,1.20333,1.20272,1.2032,27800000.0
2007-10-31 05:40:00,1.20329,1.20329,1.20291,1.20323,10000000.0
2007-10-31 05:41:00,1.20348,1.20351,1.20325,1.20325,8200000.0
2007-10-31 05:42:00,1.20316,1.20335,1.20303,1.20319,26800000.0
2007-10-31 05:43:00,1.20363,1.20363,1.20315,1.20342,9400000.0
2007-10-31 05:44:00,1.20315,1.20364,1.20306,1.20364,10200000.0
2007-10-31 05:45:00,1.20361,1.20386,1.20361,1.20386,6200000.0
2007-10-31 05:46:00,1.20366,1.20371,1.20329,1.20354,16200000.0
2007-10-31 05:47:00,1.20308,1.2033,1.20302,1.20302,18000000.0
2007-10-31 05:48:00,1.20331,1.20373,1.20309,1.20323,9800000.0
2007-10-31 05:49:00,1.20307,1.20381,1.20292,1.20381,24800000.0
2007-10-31 05:50:00,1.20352,1.20381,1.20332,1.20357,15400000.0
2007-10-31 05:51:00,1.2039,1.2041,1.2038,1.2041,8000000.0
2007-10-31 05:52:00,1.20369,1.20369,1.2033,1.2033,8000000.0
2007-10-31 05:53:00,1.20348,1.20348,1.20318,1.20333,15800000.0
2007-10-31 05:54:00,1.20336,1.20336,1.20295,1.20316,13400000.0
2007-10-31 05:55:00,1.20337,1.20343,1.20317,1.20325,12200000.0
2007-10-31 05:56:00,1.20335,1.20368,1.20312,1.20336,16800000.0
2007-10-31 05:57:00,1.20396,1.20396,1.20364,1.20379,17000000.0
2007-10-31 05:58:00,1.2038,1.20383,1.20363,1.20363,10000000.0
2007-10-31 05:59:00,1.20381,1.20408,1.2035,1.20402,32000000.0
2007-10-31 06:00:00,1.20375,1.20407,1.20372,1.20388,23400000.0
2007-10-31 06:01:00,1.20406,1.20407,1.20355,1.20362,20000000.0
2007-10-31 06:02:00,1.20411,1.20439,1.20395,1.20396,8800000.0
2007-10-31 06:03:00,1.20412,1.20434,1.20396,1.20399,16800000.0
2007-10-31 06:04:00,1.20392,1.20396,1.20377,1.20377,10400000.0
2007-10-31 06:05:00,1.2034,1.20372,1.20318,1.20318,9400000.0
2007-10-31 06:06:00,1.20317,1.20388,1.20317,1.20388,18800000.0
2007-10-31 06:07:00,1.20367,1.20381,1.20363,1.20381,9600000.0
2007-10-31 06:08:00,1.20383,1.20399,1.2036,1.20388,20000000.0
2007-10-31 06:09:00,1.20363,1.20375,1.20355,1.20355,16800000.0
2007-10-31 06:10:00,1.20383,1.20394,1.20363,1.20365,33400000.0
2007-10-31 06:11:00,1.204,1.204,1.204,1.204,9400000.0
2007-10-31 06:12:00,1.20362,1.20362,1.20338,1.20338,9400000.0
2007-10-31 06:13:00,1.20369,1.20407,1.20362,1.20387,20800000.0
2007-10-31 06:14:00,1.20427,1.20435,1.20391,1.20423,7600000.0
2007-10-31 06:15:00,1.20386,1.2041,1.20377,1.2041,11200000.0
2007-10-31 06:16:00,1.20415,1.20417,1.20363,1.20363,8200000.0
2007-10-31 06:17:00,1.2041,1.2041,1.20375,1.2039,8600000.0
2007-10-31 06:18:00,1.2037,1.2039,1.2035,1.2036,10400000.0
2007-10-31 06:19:00,1.20384,1.20405,1.20324,1.20341,10400000.0
2007-10-31 06:20:00,1.20353,1.20421,1.20353,1.20421,14000000.0
2007-10-31 06:21:00,1.20371,1.20409,1.20371,1.20408,15800000.0
2007-10-31 06:22:00,1.20396,1.20443,1.20396,1.20424,8600000.0
2007-10-31 06:23:00,1.20349,1.20407,1.20349,1.20407,16600000.0
2007-10-31 06:24:00,1.20396,1.20405,1.20389,1.20389,6800000.0
2007-10-31 06:25:00,1.20409,1.20409,1.20359,1.20359,18800000.0
2007-10-31 06:26:00,1.20389,1.20417,1.20381,1.20396,11000000.0
2007-10-31 06:27:00,1.20397,1.20397,1.2034,1.20378,14400000.0
2007-10-31 06:28:00,1.20398,1.20417,1.20384,1.20417,22000000.0
2007-10-31 06:29:00,1.20398,1.2041,1.20364,1.20408,12600000.0
2007-10-31 06:30:00,1.20403,1.20411,1.20379,1.20387,23200000.0
2007-10-31 06:31:00,1.20391,1.20401,1.20375,1.20382,20000000.0
2007-10-31 06:32:00,1.20373,1.2042,1.20373,1.20391,26200000.0
2007-10-31 06:33:00,1.20398,1.20411,1.20374,1.20404,21000000.0
2007-10-31 06:34:00,1.20374,1.20374,1.20343,1.20371,10000000.0
2007-10-31 06:35:00,1.20361,1.20395,1.20354,1.20389,6800000.0
2007-10-31 06:36:00,1.20408,1.20443,1.20345,1.20371,18000000.0
2007-10-31 06:37:00,1.20376,1.20411,1.20376,1.20411,16400000.0
2007-10-31 06:38:00,1.20387,1.20415,1.20363,1.20408,13400000.0
2007-10-31 06:39:00,1.20386,1.20442,1.20373,1.2039,17800000.0
2007-10-31 06:40:00,1.20384,1.20412,1.20379,1.20399,11800000.0
2007-10-31 06:41:00,1.20388,1.2043,1.20359,1.20359,17800000.0
2007-10-31 06:42:00,1.20381,1.20391,1.20365,1.20365,17600000.0
2007-10-31 06:43:00,1.20365,1.2039,1.20363,1.20387,14600000.0
2007-10-31 06:44:00,1.20391,1.2044,1.20391,1.20411,20800000.0
2007-10-31 06:45:00,1.2039,1.20396,1.20383,1.20383,11800000.0
2007-10-31 06:46:00,1.20405,1.20412,1.20362,1.20388,19400000.0
2007-10-31 06:47:00,1.20368,1.20378,1.20344,1.20344,15200000.0
2007-10-31 06:48:00,1.20365,1.20387,1.20333,1.20341,25400000.0
2007-10-31 06:49:00,1.20354,1.20389,1.2032,1.20359,8600000.0
2007-10-31 06:50:00,1.20345,1.20385,1.20345,1.20377,11600000.0
2007-10-31 06:51:00,1.20337,1.20381,1.20322,1.20381,14800000.0
2007-10-31 06:52:00,1.2034,1.2038,1.2031,1.2031,18200000.0
2007-10-31 06:53:00,1.2034,1.2035,1.2031,1.2031,18200000.0
2007-10-31 06:54:00,1.20401,1.20401,1.20354,1.20398,18200000.0
2007-10-31 06:55:00,1.20395,1.204,1.20371,1.204,9000000.0
2007-10-31 06:56:00,1.20376,1.20418,1.20355,1.20398,9000000.0
2007-10-31 06:57:00,1.20346,1.20366,1.20346,1.20366,12800000.0
2007-10-31 06:58:00,1.20342,1.20359,1.20339,1.20354,20600000.0
2007-10-31 06:59:00,1.20338,1.20384,1.2033,1.20384,14400000.0
2007-10-31 07:00:00,1.20422,1.20422,1.2038,1.2038,26600000.0
2007-10-31 07:01:00,1.20424,1.20429,1.20377,1.20398,14800000.0
2007-10-31 07:02:00,1.20402,1.20447,1.20398,1.20406,13400000.0
2007-10-31 07:03:00,1.2034,1.2038,1.2033,1.2036,12200000.0
2007-10-31 07:04:00,1.20416,1.20435,1.20409,1.20435,12200000.0
2007-10-31 07:05:00,1.20402,1.20429,1.20381,1.20393,13000000.0
2007-10-31 07:06:00,1.20466,1.20466,1.20319,1.20365,17200000.0
2007-10-31 07:07:00,1.20351,1.20401,1.20351,1.20401,10800000.0
2007-10-31 07:08:00,1.20303,1.20382,1.20303,1.20359,15800000.0
2007-10-31 07:09:00,1.20409,1.20409,1.20351,1.20399,13800000.0
2007-10-31 07:10:00,1.20363,1.20363,1.2033,1.20336,23800000.0
2007-10-31 07:11:00,1.20333,1.20401,1.20327,1.20401,8400000.0
2007-10-31 07:12:00,1.20396,1.20396,1.20368,1.20368,9200000.0
2007-10-31 07:13:00,1.20369,1.20392,1.20342,1.20342,12200000.0
2007-10-31 07:14:00,1.20387,1.20396,1.20363,1.20363,7600000.0
2007-10-31 07:15:00,1.20354,1.20409,1.20354,1.20364,13000000.0
2007-10-31 07:16:00,1.20395,1.20395,1.20337,1.20337,20600000.0
2007-10-31 07:17:00,1.2037,1.20392,1.20351,1.20383,22800000.0
2007-10-31 07:18:00,1.20381,1.20381,1.20346,1.20357,13400000.0
2007-10-31 07:19:00,1.20313,1.20355,1.20309,1.20309,16600000.0
2007-10-31 07:20:00,1.20322,1.20336,1.20313,1.20322,24200000.0
2007-10-31 07:21:00,1.20298,1.20327,1.20298,1.20311,12400000.0
2007-10-31 07:22:00,1.20303,1.20341,1.20298,1.20298,9000000.0
2007-10-31 07:23:00,1.20283,1.20331,1.20262,1.20289,6400000.0
2007-10-31 07:24:00,1.2031,1.2034,1.2026,1.2029,15400000.0
2007-10-31 07:25:00,1.20309,1.2034,1.20276,1.2034,15400000.0
2007-10-31 07:26:00,1.20327,1.20327,1.20264,1.20264,14600000.0
2007-10-31 07:27:00,1.20306,1.20352,1.20292,1.20327,24400000.0
2007-10-31 07:28:00,1.20327,1.20345,1.20313,1.20313,14400000.0
2007-10-31 07:29:00,1.20347,1.20347,1.20297,1.20312,6800000.0
2007-10-31 07:30:00,1.2029,1.20322,1.20259,1.20322,18200000.0
2007-10-31 07:31:00,1.20263,1.20297,1.20263,1.20276,15400000.0
2007-10-31 07:32:00,1.20262,1.20328,1.20262,1.20277,25400000.0
2007-10-31 07:33:00,1.20282,1.20326,1.20277,1.20306,21600000.0
2007-10-31 07:34:00,1.20291,1.20293,1.20261,1.20261,8400000.0
2007-10-31 07:35:00,1.20278,1.20287,1.20231,1.20285,12200000.0
2007-10-31 07:36:00,1.2024,1.20291,1.2024,1.20246,13400000.0
2007-10-31 07:37:00,1.20264,1.20289,1.20242,1.20267,20000000.0
2007-10-31 07:38:00,1.20266,1.20302,1.20257,1.20257,10600000.0
2007-10-31 07:39:00,1.20223,1.20283,1.20223,1.20283,14400000.0
2007-10-31 07:40:00,1.20241,1.20295,1.20241,1.2027,10000000.0
2007-10-31 07:41:00,1.20279,1.20279,1.20234,1.2024,7800000.0
2007-10-31 07:42:00,1.20257,1.20271,1.20248,1.2027,9800000.0
2007-10-31 07:43:00,1.20216,1.20239,1.20205,1.20205,16000000.0
2007-10-31 07:44:00,1.20236,1.20252,1.20226,1.20244,25000000.0
2007-10-31 07:45:00,1.20232,1.20258,1.20232,1.20254,14200000.0
2007-10-31 07:46:00,1.20227,1.20268,1.20223,1.20268,19600000.0
2007-10-31 07:47:00,1.20253,1.20293,1.20232,1.20293,12400000.0
2007-10-31 07:48:00,1.20283,1.20283,1.20256,1.20274,25200000.0
2007-10-31 07:49:00,1.20255,1.20289,1.20255,1.20268,11600000.0
2007-10-31 07:50:00,1.20251,1.20292,1.20251,1.20272,23400000.0
2007-10-31 07:51:00,1.2027,1.20286,1.20236,1.20286,14800000.0
2007-10-31 07:52:00,1.2029,1.20315,1.20264,1.20264,10800000.0
2007-10-31 07:53:00,1.20285,1.20313,1.2027,1.20303,10600000.0
2007-10-31 07:54:00,1.20301,1.20315,1.20277,1.20315,12000000.0
2007-10-31 07:55:00,1.20275,1.2031,1.20275,1.20296,13000000.0
2007-10-31 07:56:00,1.20263,1.20294,1.20251,1.20255,18800000.0
2007-10-31 07:57:00,1.20239,1.20271,1.20221,1.20251,11600000.0
2007-10-31 07:58:00,1.20248,1.20277,1.20236,1.20236,11000000.0
2007-10-31 07:59:00,1.20291,1.20291,1.20238,1.20256,13800000.0
2007-10-31 08:00:00,1.20279,1.20286,1.20275,1.20275,16000000.0
2007-10-31 08:01:00,1.2026,1.20267,1.20231,1.20231,17400000.0
2007-10-31 08:02:00,1.20255,1.20278,1.20228,1.20228,26400000.0
2007-10-31 08:03:00,1.20323,1.2033,1.20294,1.20307,15800000.0
2007-10-31 08:04:00,1.20321,1.20358,1.20309,1.20326,23200000.0
2007-10-31 08:05:00,1.20277,1.20293,1.20238,1.20238,15800000.0
2007-10-31 08:06:00,1.2036,1.2039,1.2036,1.2038,11400000.0
2007-10-31 08:07:00,1.20264,1.20304,1.20264,1.20304,11400000.0
2007-10-31 08:08:00,1.20293,1.20333,1.2025,1.20272,16600000.0
2007-10-31 08:09:00,1.20268,1.20279,1.20248,1.20252,12400000.0
2007-10-31 08:10:00,1.20334,1.20334,1.20268,1.20299,14800000.0
2007-10-31 08:11:00,1.20311,1.20336,1.20286,1.20314,25600000.0
2007-10-31 08:12:00,1.20336,1.20363,1.20336,1.20346,7400000.0
2007-10-31 08:13:00,1.20348,1.20385,1.20348,1.20357,15200000.0
2007-10-31 08:14:00,1.20372,1.20372,1.20297,1.20297,21000000.0
2007-10-31 08:15:00,1.20303,1.20322,1.20302,1.20313,15000000.0
2007-10-31 08:16:00,1.20314,1.20361,1.20305,1.20317,8200000.0
2007-10-31 08:17:00,1.20295,1.20295,1.20254,1.20283,6600000.0
2007-10-31 08:18:00,1.20265,1.20321,1.20265,1.20275,13600000.0
2007-10-31 08:19:00,1.20276,1.2034,1.20261,1.20276,11600000.0
2007-10-31 08:20:00,1.2027,1.203,1.2023,1.2024,13800000.0
2007-10-31 08:21:00,1.20257,1.20293,1.20257,1.20293,13800000.0
2007-10-31 08:22:00,1.2026,1.2026,1.2023,1.2024,25600000.0
2007-10-31 08:23:00,1.20268,1.2027,1.20246,1.2027,25600000.0
2007-10-31 08:24:00,1.20267,1.20278,1.20229,1.2023,23000000.0
2007-10-31 08:25:00,1.20248,1.20251,1.20219,1.20232,8800000.0
2007-10-31 08:26:00,1.20269,1.20306,1.20243,1.20258,12400000.0
2007-10-31 08:27:00,1.20239,1.20265,1.20239,1.20261,14400000.0
2007-10-31 08:28:00,1.20225,1.20264,1.20225,1.20228,26200000.0
2007-10-31 08:29:00,1.20235,1.20274,1.20235,1.2025,7200000.0
2007-10-31 08:30:00,1.20262,1.2032,1.20262,1.20293,19200000.0
2007-10-31 08:31:00,1.2031,1.2031,1.20273,1.20273,12000000.0
2007-10-31 08:32:00,1.20257,1.2027,1.20205,1.2027,17800000.0
2007-10-31 08:33:00,1.20213,1.20246,1.20204,1.20222,16200000.0
2007-10-31 08:34:00,1.20261,1.20321,1.20254,1.20321,15600000.0
2007-10-31 08:35:00,1.20349,1.20369,1.20291,1.20291,21200000.0
2007-10-31 08:36:00,1.20221,1.20277,1.20221,1.20277,11200000.0
2007-10-31 08:37:00,1.20295,1.20295,1.20254,1.20267,13200000.0
2007-10-31 08:38:00,1.20266,1.20303,1.20261,1.20284,13200000.0
2007-10-31 08:39:00,1.20256,1.20298,1.20233,1.20233,18000000.0
2007-10-31 08:40:00,1.2028,1.20312,1.20273,1.20305,14200000.0
2007-10-31 08:41:00,1.20309,1.20309,1.20281,1.20281,8400000.0
2007-10-31 08:42:00,1.20269,1.20324,1.20269,1.20295,17200000.0
2007-10-31 08:43:00,1.20297,1.20297,1.20272,1.20272,6400000.0
2007-10-31 08:44:00,1.20273,1.2029,1.20266,1.2029,10400000.0
2007-10-31 08:45:00,1.20315,1.20326,1.2029,1.20302,13400000.0
2007-10-31 08:46:00,1.20277,1.20315,1.20277,1.20297,12200000.0
2007-10-31 08:47:00,1.20316,1.20366,1.2031,1.20311,30800000.0
2007-10-31 08:48:00,1.20321,1.20345,1.20304,1.20345,7600000.0
2007-10-31 08:49:00,1.20348,1.20356,1.20321,1.20334,9200000.0
2007-10-31 08:50:00,1.20339,1.20341,1.20297,1.20323,17200000.0
2007-10-31 08:51:00,1.20307,1.20307,1.20271,1.20296,5600000.0
2007-10-31 08:52:00,1.20255,1.20306,1.20231,1.20306,27400000.0
2007-10-31 08:53:00,1.2026,1.20298,1.20246,1.20246,21200000.0
2007-10-31 08:54:00,1.20278,1.20287,1.20259,1.20267,15000000.0
2007-10-31 08:55:00,1.2033,1.2035,1.2027,1.203,21200000.0
2007-10-31 08:56:00,1.20247,1.20315,1.20247,1.20308,21200000.0
2007-10-31 08:57:00,1.2031,1.20355,1.20306,1.20335,18200000.0
2007-10-31 08:58:00,1.20323,1.2036,1.20323,1.20332,6400000.0
2007-10-31 08:59:00,1.20306,1.20317,1.203,1.203,14000000.0
2007-10-31 09:00:00,1.20319,1.20355,1.20319,1.20334,18800000.0
2007-10-31 09:01:00,1.2036,1.20397,1.20353,1.20367,20800000.0
2007-10-31 09:02:00,1.20354,1.20397,1.20352,1.20397,12600000.0
2007-10-31 09:03:00,1.20339,1.20387,1.20339,1.20387,16000000.0
2007-10-31 09:04:00,1.20341,1.20362,1.20319,1.2036,30800000.0
2007-10-31 09:05:00,1.20348,1.20374,1.20328,1.20347,9800000.0
2007-10-31 09:06:00,1.20367,1.20368,1.20354,1.20368,11200000.0
2007-10-31 09:07:00,1.2037,1.2039,1.2035,1.2035,22000000.0
2007-10-31 09:08:00,1.20357,1.20397,1.20351,1.20353,22000000.0
2007-10-31 09:09:00,1.20353,1.20399,1.20353,1.20399,7800000.0
2007-10-31 09:10:00,1.20383,1.20385,1.20358,1.20385,20200000.0
2007-10-31 09:11:00,1.20328,1.20367,1.20317,1.20321,19400000.0
2007-10-31 09:12:00,1.20307,1.20318,1.20286,1.20312,12400000.0
2007-10-31 09:13:00,1.20309,1.20318,1.20284,1.20284,13800000.0
2007-10-31 09:14:00,1.2026,1.20283,1.20248,1.20273,18000000.0
2007-10-31 09:15:00,1.20267,1.20289,1.20242,1.20243,13400000.0
2007-10-31 09:16:00,1.20227,1.20253,1.20214,1.20253,14400000.0
2007-10-31 09:17:00,1.20211,1.20252,1.20211,1.20252,8800000.0
2007-10-31 09:18:00,1.20199,1.20243,1.20188,1.20203,10200000.0
2007-10-31 09:19:00,1.20219,1.20236,1.20195,1.20225,36400000.0
2007-10-31 09:20:00,1.2024,1.20261,1.20187,1.20189,8200000.0
2007-10-31 09:21:00,1.20191,1.2021,1.20173,1.20197,15600000.0
2007-10-31 09:22:00,1.20207,1.20237,1.20198,1.202,11600000.0
2007-10-31 09:23:00,1.20213,1.20229,1.20184,1.20185,18400000.0
2007-10-31 09:24:00,1.20192,1.20222,1.20176,1.20203,11000000.0
2007-10-31 09:25:00,1.2034,1.2037,1.2033,1.2033,11400000.0
2007-10-31 09:26:00,1.2021,1.20217,1.20196,1.20203,11400000.0
2007-10-31 09:27:00,1.20219,1.20231,1.20191,1.20191,21400000.0
2007-10-31 09:28:00,1.20197,1.2024,1.20184,1.20208,27000000.0
2007-10-31 09:29:00,1.20187,1.20228,1.20187,1.20215,19400000.0
2007-10-31 09:30:00,1.20222,1.20222,1.2019,1.20195,14600000.0
2007-10-31 09:31:00,1.20153,1.20243,1.20153,1.20243,12200000.0
2007-10-31 09:32:00,1.20212,1.20212,1.20176,1.20183,17600000.0
2007-10-31 09:33:00,1.20183,1.20211,1.20177,1.20177,14000000.0
2007-10-31 09:34:00,1.20224,1.20224,1.20128,1.20171,21400000.0
2007-10-31 09:35:00,1.20199,1.20208,1.20193,1.20193,11600000.0
2007-10-31 09:36:00,1.20215,1.20248,1.20189,1.20194,19800000.0
2007-10-31 09:37:00,1.20182,1.20207,1.20181,1.20207,15400000.0
2007-10-31 09:38:00,1.20193,1.20223,1.20185,1.20222,14600000.0
2007-10-31 09:39:00,1.20207,1.20242,1.20201,1.2022,21400000.0
2007-10-31 09:40:00,1.202,1.20243,1.202,1.20203,21600000.0
2007-10-31 09:41:00,1.20095,1.20165,1.20095,1.20165,11800000.0
2007-10-31 09:42:00,1.20157,1.20233,1.20145,1.20172,23600000.0
2007-10-31 09:43:00,1.20194,1.20215,1.20183,1.20191,10200000.0
2007-10-31 09:44:00,1.20201,1.20244,1.2019,1.20244,18800000.0
2007-10-31 09:45:00,1.20176,1.202,1.20173,1.20173,17800000.0
2007-10-31 09:46:00,1.20149,1.20193,1.20137,1.20193,20600000.0
2007-10-31 09:47:00,1.20179,1.202,1.20138,1.20195,16400000.0
2007-10-31 09:48:00,1.20204,1.20218,1.20195,1.20195,16400000.0
2007-10-31 09:49:00,1.20196,1.20244,1.20196,1.20244,29200000.0
2007-10-31 09:50:00,1.20235,1.2027,1.20224,1.20224,13200000.0
2007-10-31 09:51:00,1.20229,1.20234,1.20186,1.20186,8800000.0
2007-10-31 09:52:00,1.20199,1.20231,1.20171,1.20231,21600000.0
2007-10-31 09:53:00,1.20252,1.20267,1.20183,1.20267,16000000.0
2007-10-31 09:54:00,1.20243,1.20275,1.20236,1.20275,14400000.0
2007-10-31 09:55:00,1.20267,1.20267,1.20227,1.20227,19400000.0
2007-10-31 09:56:00,1.20263,1.20276,1.20261,1.20263,11000000.0
2007-10-31 09:57:00,1.20313,1.20337,1.20266,1.20305,23600000.0
2007-10-31 09:58:00,1.20309,1.20336,1.20309,1.2033,14400000.0
2007-10-31 09:59:00,1.20303,1.20319,1.20284,1.20296,12000000.0
2007-10-31 10:00:00,1.20322,1.20322,1.20287,1.20302,16200000.0
2007-10-31 10:01:00,1.20295,1.20295,1.20243,1.20243,11400000.0
2007-10-31 10:02:00,1.20274,1.20297,1.20219,1.20259,14200000.0
2007-10-31 10:03:00,1.20275,1.20336,1.20273,1.20298,21000000.0
2007-10-31 10:04:00,1.20271,1.20313,1.20269,1.20272,12200000.0
2007-10-31 10:05:00,1.20296,1.20296,1.20261,1.20285,10200000.0
2007-10-31 10:06:00,1.20322,1.20361,1.20308,1.20345,11600000.0
2007-10-31 10:07:00,1.20336,1.20368,1.20309,1.20328,17600000.0
2007-10-31 10:08:00,1.20307,1.20353,1.20301,1.20353,13000000.0
2007-10-31 10:09:00,1.20286,1.20319,1.2028,1.20292,13400000.0
2007-10-31 10:10:00,1.20355,1.20362,1.20325,1.20347,8800000.0
2007-10-31 10:11:00,1.20298,1.20336,1.20298,1.20336,11400000.0
2007-10-31 10:12:00,1.20344,1.20356,1.20333,1.20336,26200000.0
2007-10-31 10:13:00,1.20343,1.20372,1.20315,1.20357,10000000.0
2007-10-31 10:14:00,1.20352,1.20371,1.20293,1.20346,28000000.0
2007-10-31 10:15:00,1.20389,1.20419,1.2036,1.20419,18800000.0
2007-10-31 10:16:00,1.20372,1.20414,1.20363,1.20381,22000000.0
2007-10-31 10:17:00,1.20342,1.20386,1.20342,1.20366,9200000.0
2007-10-31 10:18:00,1.20401,1.20401,1.20334,1.20365,20600000.0
2007-10-31 10:19:00,1.20354,1.20377,1.20331,1.20331,18200000.0
2007-10-31 10:20:00,1.20335,1.20348,1.203,1.2032,28800000.0
2007-10-31 10:21:00,1.20262,1.20313,1.20262,1.20274,6800000.0
2007-10-31 10:22:00,1.20249,1.20304,1.20249,1.20304,18600000.0
2007-10-31 10:23:00,1.2031,1.2036,1.2031,1.2036,32400000.0
2007-10-31 10:24:00,1.20291,1.2033,1.20278,1.20305,32400000.0
2007-10-31 10:25:00,1.20321,1.20333,1.20278,1.20307,18600000.0
2007-10-31 10:26:00,1.20335,1.20335,1.20275,1.20277,17400000.0
2007-10-31 10:27:00,1.20342,1.20342,1.202,1.20244,25800000.0
2007-10-31 10:28:00,1.20244,1.20297,1.2024,1.20247,17000000.0
2007-10-31 10:29:00,1.20266,1.20325,1.20259,1.2028,19400000.0
2007-10-31 10:30:00,1.20307,1.20307,1.20258,1.20298,20600000.0
2007-10-31 10:31:00,1.20288,1.203,1.20265,1.20292,10000000.0
2007-10-31 10:32:00,1.20313,1.20333,1.2029,1.2029,7200000.0
2007-10-31 10:33:00,1.20274,1.20355,1.20274,1.2032,25800000.0
2007-10-31 10:34:00,1.20307,1.20371,1.20307,1.20349,10000000.0
2007-10-31 10:35:00,1.2034,1.20351,1.20306,1.20332,18600000.0
2007-10-31 10:36:00,1.20317,1.20342,1.2031,1.20335,8800000.0
2007-10-31 10:37:00,1.2034,1.20352,1.20323,1.20327,19200000.0
2007-10-31 10:38:00,1.20341,1.20353,1.20301,1.20326,15000000.0
2007-10-31 10:39:00,1.20345,1.20379,1.20345,1.20366,22000000.0
2007-10-31 10:40:00,1.20424,1.20424,1.2038,1.2038,21000000.0
2007-10-31 10:41:00,1.20342,1.20412,1.20342,1.20376,11000000.0
2007-10-31 10:42:00,1.20382,1.2043,1.20382,1.20415,12200000.0
2007-10-31 10:43:00,1.20394,1.20437,1.20386,1.20408,14000000.0
2007-10-31 10:44:00,1.2045,1.2045,1.20399,1.20404,20400000.0
2007-10-31 10:45:00,1.20428,1.20451,1.20418,1.20418,13000000.0
2007-10-31 10:46:00,1.20412,1.20434,1.20364,1.20423,13600000.0
2007-10-31 10:47:00,1.20385,1.20415,1.20352,1.20374,10800000.0
2007-10-31 10:48:00,1.2045,1.2045,1.20386,1.20429,11000000.0
2007-10-31 10:49:00,1.20376,1.20447,1.20376,1.20402,20400000.0
2007-10-31 10:50:00,1.20415,1.20415,1.20378,1.20409,14400000.0
2007-10-31 10:51:00,1.2042,1.2042,1.20373,1.20379,18600000.0
2007-10-31 10:52:00,1.20402,1.20408,1.20362,1.20388,15400000.0
2007-10-31 10:53:00,1.20392,1.20411,1.20368,1.20382,19600000.0
2007-10-31 10:54:00,1.20404,1.20462,1.20404,1.20434,8000000.0
2007-10-31 10:55:00,1.20386,1.20427,1.20381,1.20387,11400000.0
2007-10-31 10:56:00,1.20392,1.20394,1.20384,1.20394,5600000.0
2007-10-31 10:57:00,1.2038,1.2042,1.20378,1.20381,13000000.0
2007-10-31 10:58:00,1.2041,1.20433,1.2036,1.20399,16400000.0
2007-10-31 10:59:00,1.20356,1.20383,1.20279,1.20279,20800000.0
2007-10-31 11:00:00,1.20324,1.20431,1.20324,1.20431,12600000.0
2007-10-31 11:01:00,1.2043,1.20471,1.20387,1.2039,8200000.0
2007-10-31 11:02:00,1.20332,1.20347,1.20308,1.20347,19800000.0
2007-10-31 11:03:00,1.20366,1.20389,1.20343,1.20355,23200000.0
2007-10-31 11:04:00,1.20318,1.20365,1.20318,1.20325,13400000.0
2007-10-31 11:05:00,1.20323,1.20345,1.20304,1.20311,17600000.0
2007-10-31 11:06:00,1.20364,1.20393,1.20329,1.20329,11000000.0
2007-10-31 11:07:00,1.20315,1.204,1.20297,1.20354,10800000.0
2007-10-31 11:08:00,1.20341,1.20377,1.20314,1.20314,13800000.0
2007-10-31 11:09:00,1.2031,1.20344,1.20297,1.20332,23200000.0
2007-10-31 11:10:00,1.20341,1.20348,1.203,1.203,16800000.0
2007-10-31 11:11:00,1.20297,1.20424,1.20297,1.20337,14400000.0
2007-10-31 11:12:00,1.2031,1.20314,1.2029,1.2029,18200000.0
2007-10-31 11:13:00,1.20308,1.2034,1.2028,1.20298,18200000.0
2007-10-31 11:14:00,1.2032,1.20333,1.20296,1.20333,19400000.0
2007-10-31 11:15:00,1.20341,1.20357,1.20315,1.20315,19400000.0
2007-10-31 11:16:00,1.20312,1.2035,1.20312,1.2033,26000000.0
2007-10-31 11:17:00,1.20325,1.20344,1.20313,1.20337,16400000.0
2007-10-31 11:18:00,1.20317,1.20317,1.20291,1.20308,9400000.0
2007-10-31 11:19:00,1.20333,1.20334,1.20249,1.2029,9400000.0
2007-10-31 11:20:00,1.2028,1.20291,1.2027,1.2028,12400000.0
2007-10-31 11:21:00,1.20299,1.20317,1.20278,1.20282,18400000.0
2007-10-31 11:22:00,1.20295,1.20322,1.20254,1.20254,10000000.0
2007-10-31 11:23:00,1.20314,1.20314,1.20282,1.20295,16000000.0
2007-10-31 11:24:00,1.20307,1.20371,1.20307,1.20371,17400000.0
2007-10-31 11:25:00,1.20382,1.20382,1.20335,1.20371,20400000.0
2007-10-31 11:26:00,1.20333,1.20356,1.2032,1.20333,15800000.0
2007-10-31 11:27:00,1.20372,1.20372,1.20343,1.20354,17800000.0
2007-10-31 11:28:00,1.20315,1.20315,1.20254,1.20254,20000000.0
2007-10-31 11:29:00,1.20311,1.20328,1.20289,1.20312,26400000.0
2007-10-31 11:30:00,1.20352,1.20352,1.20292,1.20292,13000000.0
2007-10-31 11:31:00,1.20297,1.20369,1.20297,1.20369,25200000.0
2007-10-31 11:32:00,1.20375,1.20389,1.20366,1.20366,23800000.0
2007-10-31 11:33:00,1.20376,1.20398,1.20358,1.20374,11400000.0
2007-10-31 11:34:00,1.2045,1.2045,1.2037,1.2039,14800000.0
2007-10-31 11:35:00,1.20397,1.20397,1.20346,1.20346,14800000.0
2007-10-31 11:36:00,1.20369,1.20436,1.20369,1.20396,13600000.0
2007-10-31 11:37:00,1.20386,1.20386,1.20357,1.20378,11600000.0
2007-10-31 11:38:00,1.20379,1.20435,1.20353,1.20435,25800000.0
2007-10-31 11:39:00,1.2042,1.2042,1.2041,1.2041,14000000.0
2007-10-31 11:40:00,1.2042,1.2042,1.2037,1.2039,14000000.0
2007-10-31 11:41:00,1.20436,1.20436,1.204,1.2041,14000000.0
2007-10-31 11:42:00,1.20416,1.20456,1.204,1.20433,13000000.0
2007-10-31 11:43:00,1.20425,1.20464,1.20396,1.20412,15800000.0
2007-10-31 11:44:00,1.20447,1.20447,1.20394,1.20402,10800000.0
2007-10-31 11:45:00,1.20398,1.20398,1.20362,1.20384,11000000.0
2007-10-31 11:46:00,1.20398,1.20436,1.20387,1.20387,9200000.0
2007-10-31 11:47:00,1.20407,1.20407,1.20352,1.20403,11600000.0
2007-10-31 11:48:00,1.20359,1.20423,1.20359,1.20386,10800000.0
2007-10-31 11:49:00,1.20366,1.20374,1.20346,1.20368,9200000.0
2007-10-31 11:50:00,1.20372,1.20382,1.20327,1.20327,14600000.0
2007-10-31 11:51:00,1.20336,1.20375,1.20315,1.20375,13600000.0
2007-10-31 11:52:00,1.2035,1.2037,1.203,1.2033,17200000.0
2007-10-31 11:53:00,1.20345,1.20349,1.20318,1.20331,17200000.0
2007-10-31 11:54:00,1.20378,1.20387,1.20326,1.20365,17000000.0
2007-10-31 11:55:00,1.20374,1.2038,1.20319,1.20326,25400000.0
2007-10-31 11:56:00,1.20343,1.20373,1.20331,1.20373,16200000.0
2007-10-31 11:57:00,1.20375,1.20384,1.20332,1.20365,18600000.0
2007-10-31 11:58:00,1.20347,1.20366,1.20333,1.20335,19000000.0
2007-10-31 11:59:00,1.20391,1.2042,1.20373,1.2039,12000000.0
2007-10-31 12:00:00,1.20388,1.20415,1.20369,1.20374,21400000.0
2007-10-31 12:01:00,1.20367,1.20387,1.20345,1.20383,11800000.0
2007-10-31 12:02:00,1.20374,1.20374,1.20327,1.20353,14000000.0
2007-10-31 12:03:00,1.20359,1.20418,1.20342,1.20374,12400000.0
2007-10-31 12:04:00,1.2037,1.20421,1.20316,1.20345,15800000.0
2007-10-31 12:05:00,1.20363,1.2038,1.20332,1.20368,19000000.0
2007-10-31 12:06:00,1.2039,1.204,1.20362,1.20373,16000000.0
2007-10-31 12:07:00,1.2037,1.2037,1.20318,1.20318,13400000.0
2007-10-31 12:08:00,1.20339,1.2038,1.20339,1.20368,20400000.0
2007-10-31 12:09:00,1.20374,1.20394,1.2034,1.2034,18800000.0
2007-10-31 12:10:00,1.20307,1.20366,1.20303,1.20366,33400000.0
2007-10-31 12:11:00,1.20357,1.20361,1.20326,1.20332,13000000.0
2007-10-31 12:12:00,1.2034,1.20423,1.20295,1.20423,35400000.0
2007-10-31 12:13:00,1.20419,1.20419,1.20357,1.20359,18000000.0
2007-10-31 12:14:00,1.20332,1.20416,1.20332,1.20371,10800000.0
2007-10-31 12:15:00,1.2035,1.20369,1.20319,1.20345,12800000.0
2007-10-31 12:16:00,1.20361,1.20406,1.20361,1.20379,17400000.0
2007-10-31 12:17:00,1.20426,1.20426,1.20369,1.20385,19400000.0
2007-10-31 12:18:00,1.20393,1.20401,1.20371,1.20401,20400000.0
2007-10-31 12:19:00,1.20413,1.20437,1.20413,1.20413,14600000.0
2007-10-31 12:20:00,1.20402,1.20425,1.20393,1.20415,10000000.0
2007-10-31 12:21:00,1.20426,1.20426,1.2033,1.20392,13400000.0
2007-10-31 12:22:00,1.20402,1.20437,1.20388,1.20437,26200000.0
2007-10-31 12:23:00,1.20435,1.20435,1.2039,1.20414,32400000.0
2007-10-31 12:24:00,1.20424,1.20456,1.20376,1.20456,16000000.0
2007-10-31 12:25:00,1.20405,1.2044,1.20398,1.2044,9800000.0
2007-10-31 12:26:00,1.20452,1.20452,1.20398,1.20407,11200000.0
2007-10-31 12:27:00,1.2044,1.2044,1.20365,1.20403,19400000.0
2007-10-31 12:28:00,1.20409,1.20409,1.20351,1.20397,19200000.0
2007-10-31 12:29:00,1.20406,1.20447,1.20396,1.20401,16800000.0
2007-10-31 12:30:00,1.20425,1.20461,1.20425,1.20436,15400000.0
2007-10-31 12:31:00,1.20443,1.20455,1.20439,1.20449,13600000.0
2007-10-31 12:32:00,1.20444,1.20444,1.20396,1.20425,112000000.0
2007-10-31 12:33:00,1.20433,1.20468,1.20412,1.20412,17000000.0
2007-10-31 12:34:00,1.20414,1.20422,1.20388,1.20388,11400000.0
2007-10-31 12:35:00,1.20395,1.20425,1.20387,1.20425,19400000.0
2007-10-31 12:36:00,1.20442,1.20443,1.20396,1.20396,15800000.0
2007-10-31 12:37:00,1.20402,1.20402,1.20372,1.20372,14600000.0
2007-10-31 12:38:00,1.20368,1.20395,1.20358,1.20395,24800000.0
2007-10-31 12:39:00,1.20374,1.20415,1.20372,1.20415,9000000.0
2007-10-31 12:40:00,1.20399,1.20399,1.20326,1.20354,19600000.0
2007-10-31 12:41:00,1.20349,1.20349,1.20291,1.20335,14600000.0
2007-10-31 12:42:00,1.20348,1.20348,1.20312,1.20342,15600000.0
2007-10-31 12:43:00,1.2027,1.2028,1.2027,1.2027,6200000.0
2007-10-31 12:44:00,1.20331,1.20331,1.203,1.20312,6200000.0
2007-10-31 12:45:00,1.2032,1.2038,1.2032,1.2035,15200000.0
2007-10-31 12:46:00,1.2034,1.2035,1.2034,1.2035,15200000.0
2007-10-31 12:47:00,1.20329,1.20377,1.20315,1.20343,15200000.0
2007-10-31 12:48:00,1.20329,1.20329,1.20252,1.2029,14800000.0
2007-10-31 12:49:00,1.20318,1.20346,1.20312,1.20335,19600000.0
2007-10-31 12:50:00,1.20323,1.20355,1.20286,1.20355,18200000.0
2007-10-31 12:51:00,1.20306,1.20352,1.20284,1.20287,13400000.0
2007-10-31 12:52:00,1.20305,1.20305,1.20276,1.20278,10800000.0
2007-10-31 12:53:00,1.20291,1.20291,1.20242,1.20252,20600000.0
2007-10-31 12:54:00,1.20233,1.2029,1.20233,1.20274,10000000.0
2007-10-31 12:55:00,1.20278,1.20297,1.20267,1.20267,28000000.0
2007-10-31 12:56:00,1.20257,1.2026,1.20232,1.20236,15000000.0
2007-10-31 12:57:00,1.20221,1.20265,1.20221,1.20236,13000000.0
2007-10-31 12:58:00,1.20232,1.20241,1.20205,1.20205,11000000.0
2007-10-31 12:59:00,1.20242,1.20245,1.20208,1.20219,15400000.0
2007-10-31 13:00:00,1.20236,1.20249,1.2023,1.2023,25000000.0
2007-10-31 13:01:00,1.20239,1.20239,1.20182,1.20203,17000000.0
2007-10-31 13:02:00,1.20195,1.20207,1.20174,1.20202,8200000.0
2007-10-31 13:03:00,1.20231,1.20231,1.20174,1.20196,10600000.0
2007-10-31 13:04:00,1.20188,1.20223,1.20182,1.20223,21600000.0
2007-10-31 13:05:00,1.20237,1.20246,1.20195,1.20237,14400000.0
2007-10-31 13:06:00,1.20236,1.20267,1.20231,1.20258,22800000.0
2007-10-31 13:07:00,1.2024,1.20285,1.20221,1.20221,16400000.0
2007-10-31 13:08:00,1.20245,1.20355,1.20245,1.2032,59400000.0
2007-10-31 13:09:00,1.20328,1.20337,1.20307,1.20325,8200000.0
2007-10-31 13:10:00,1.20303,1.20339,1.20282,1.20286,10000000.0
2007-10-31 13:11:00,1.20302,1.2031,1.20285,1.20285,13800000.0
2007-10-31 13:12:00,1.20285,1.20299,1.20285,1.20286,45600000.0
2007-10-31 13:13:00,1.20296,1.2034,1.2029,1.20296,19600000.0
2007-10-31 13:14:00,1.20262,1.20327,1.20262,1.20327,9400000.0
2007-10-31 13:15:00,1.20288,1.20335,1.20269,1.20274,20800000.0
2007-10-31 13:16:00,1.20274,1.20313,1.2027,1.20278,26800000.0
2007-10-31 13:17:00,1.20291,1.20313,1.20249,1.20266,24800000.0
2007-10-31 13:18:00,1.20285,1.20341,1.20269,1.20306,19800000.0
2007-10-31 13:19:00,1.20276,1.2028,1.20247,1.20268,14200000.0
2007-10-31 13:20:00,1.20276,1.20302,1.20268,1.20293,18400000.0
2007-10-31 13:21:00,1.2027,1.20302,1.20254,1.20302,15600000.0
2007-10-31 13:22:00,1.203,1.20355,1.20278,1.20355,9600000.0
2007-10-31 13:23:00,1.2037,1.2037,1.2035,1.2035,10600000.0
2007-10-31 13:24:00,1.2032,1.20331,1.20316,1.20331,10600000.0
2007-10-31 13:25:00,1.2032,1.2038,1.2032,1.2035,12600000.0
2007-10-31 13:26:00,1.20334,1.20353,1.20311,1.20332,12600000.0
2007-10-31 13:27:00,1.20343,1.20343,1.20317,1.20317,30000000.0
2007-10-31 13:28:00,1.20304,1.20318,1.20293,1.20293,65400000.0
2007-10-31 13:29:00,1.20329,1.20331,1.20284,1.203,18600000.0
2007-10-31 13:30:00,1.20281,1.20308,1.20278,1.2029,15400000.0
2007-10-31 13:31:00,1.2026,1.20331,1.2026,1.20295,13200000.0
2007-10-31 13:32:00,1.20304,1.20368,1.20284,1.20368,15200000.0
2007-10-31 13:33:00,1.20332,1.20332,1.20289,1.20289,9200000.0
2007-10-31 13:34:00,1.20294,1.20299,1.20282,1.20299,11400000.0
2007-10-31 13:35:00,1.20339,1.20347,1.20301,1.20308,13400000.0
2007-10-31 13:36:00,1.2031,1.20325,1.20282,1.20282,18400000.0
2007-10-31 13:37:00,1.20303,1.20328,1.20268,1.20328,12000000.0
2007-10-31 13:38:00,1.20305,1.20305,1.20256,1.20275,11000000.0
2007-10-31 13:39:00,1.20296,1.20296,1.20235,1.20274,18000000.0
2007-10-31 13:40:00,1.20235,1.20295,1.20235,1.20259,21800000.0
2007-10-31 13:41:00,1.20274,1.20286,1.2027,1.20282,24200000.0
2007-10-31 13:42:00,1.20278,1.20301,1.20246,1.20279,16200000.0
2007-10-31 13:43:00,1.20272,1.20272,1.20238,1.20238,23200000.0
2007-10-31 13:44:00,1.20256,1.20295,1.20237,1.20265,8800000.0
2007-10-31 13:45:00,1.20279,1.20369,1.20279,1.20357,20400000.0
2007-10-31 13:46:00,1.20324,1.20357,1.20324,1.20327,12800000.0
2007-10-31 13:47:00,1.2038,1.20438,1.20378,1.20402,10600000.0
2007-10-31 13:48:00,1.20423,1.20455,1.20392,1.20392,10200000.0
2007-10-31 13:49:00,1.20371,1.2043,1.20329,1.2043,17600000.0
2007-10-31 13:50:00,1.20403,1.20433,1.20381,1.20416,17600000.0
2007-10-31 13:51:00,1.2038,1.20417,1.2038,1.20402,18600000.0
2007-10-31 13:52:00,1.20383,1.20412,1.20356,1.20412,10000000.0
2007-10-31 13:53:00,1.20413,1.2046,1.20413,1.2046,7400000.0
2007-10-31 13:54:00,1.20446,1.20462,1.20422,1.20457,21600000.0
2007-10-31 13:55:00,1.20428,1.205,1.20426,1.20426,18200000.0
2007-10-31 13:56:00,1.20459,1.20466,1.20428,1.20441,26000000.0
2007-10-31 13:57:00,1.20468,1.20476,1.20448,1.20448,8600000.0
2007-10-31 13:58:00,1.20476,1.20508,1.20454,1.20476,15400000.0
2007-10-31 13:59:00,1.20413,1.20423,1.20388,1.20405,10800000.0
2007-10-31 14:00:00,1.20393,1.20436,1.20393,1.20403,45400000.0
2007-10-31 14:01:00,1.20379,1.20399,1.20319,1.20358,17400000.0
2007-10-31 14:02:00,1.2037,1.20392,1.20351,1.2037,21800000.0
2007-10-31 14:03:00,1.2034,1.2035,1.2031,1.2034,16600000.0
2007-10-31 14:04:00,1.2032,1.2037,1.2032,1.2036,16600000.0
2007-10-31 14:05:00,1.2034,1.20436,1.2034,1.20375,16600000.0
2007-10-31 14:06:00,1.20372,1.20401,1.20357,1.20357,19800000.0
2007-10-31 14:07:00,1.20364,1.20364,1.20315,1.20315,17400000.0
2007-10-31 14:08:00,1.20354,1.20354,1.20306,1.20312,17800000.0
2007-10-31 14:09:00,1.20332,1.20359,1.2032,1.20329,21400000.0
2007-10-31 14:10:00,1.20338,1.2036,1.20328,1.20351,11400000.0
2007-10-31 14:11:00,1.20355,1.20378,1.20323,1.20378,16400000.0
2007-10-31 14:12:00,1.20361,1.20389,1.20308,1.20342,9000000.0
2007-10-31 14:13:00,1.2036,1.2036,1.20291,1.20335,20400000.0
2007-10-31 14:14:00,1.20335,1.20348,1.2032,1.20332,14000000.0
2007-10-31 14:15:00,1.20319,1.20345,1.20264,1.20345,12400000.0
2007-10-31 14:16:00,1.20339,1.20386,1.20323,1.20357,15800000.0
2007-10-31 14:17:00,1.20324,1.2038,1.20324,1.20353,19400000.0
2007-10-31 14:18:00,1.20321,1.20348,1.20319,1.2034,16600000.0
2007-10-31 14:19:00,1.20393,1.20397,1.20362,1.20382,35400000.0
2007-10-31 14:20:00,1.20349,1.20406,1.20349,1.20355,30800000.0
2007-10-31 14:21:00,1.2033,1.20372,1.2033,1.20357,18600000.0
2007-10-31 14:22:00,1.20344,1.20359,1.20329,1.20353,21800000.0
2007-10-31 14:23:00,1.2042,1.2043,1.2041,1.2043,12400000.0
2007-10-31 14:24:00,1.20324,1.20332,1.20277,1.20277,12400000.0
2007-10-31 14:25:00,1.20297,1.20352,1.20286,1.20352,27800000.0
2007-10-31 14:26:00,1.20341,1.20352,1.2032,1.2032,23800000.0
2007-10-31 14:27:00,1.2031,1.20369,1.20305,1.20305,13600000.0
2007-10-31 14:28:00,1.20328,1.20364,1.20299,1.2034,15200000.0
2007-10-31 14:29:00,1.20289,1.2034,1.20289,1.20334,26800000.0
2007-10-31 14:30:00,1.20267,1.20343,1.20267,1.20343,14400000.0
2007-10-31 14:31:00,1.20391,1.20417,1.20391,1.20405,14800000.0
2007-10-31 14:32:00,1.20415,1.20415,1.20349,1.20349,23600000.0
2007-10-31 14:33:00,1.20391,1.20429,1.20385,1.2041,12000000.0
2007-10-31 14:34:00,1.2043,1.2043,1.20404,1.2043,16600000.0
2007-10-31 14:35:00,1.20405,1.20417,1.2035,1.2035,17200000.0
2007-10-31 14:36:00,1.20386,1.20393,1.2038,1.20382,20800000.0
2007-10-31 14:37:00,1.20372,1.20401,1.20342,1.20401,15200000.0
2007-10-31 14:38:00,1.20347,1.2038,1.20328,1.20351,16400000.0
2007-10-31 14:39:00,1.2036,1.20384,1.20347,1.20371,12800000.0
2007-10-31 14:40:00,1.20387,1.20417,1.20364,1.20417,11600000.0
2007-10-31 14:41:00,1.20353,1.20382,1.20318,1.20377,87800000.0
2007-10-31 14:42:00,1.20336,1.20339,1.20336,1.20339,3200000.0
2007-10-31 14:43:00,1.20345,1.20389,1.20331,1.20379,23800000.0
2007-10-31 14:44:00,1.20366,1.20393,1.20358,1.20358,11600000.0
2007-10-31 14:45:00,1.20332,1.20366,1.20328,1.20339,24400000.0
2007-10-31 14:46:00,1.20338,1.20366,1.20338,1.20358,16400000.0
2007-10-31 14:47:00,1.20314,1.2036,1.20314,1.20334,21000000.0
2007-10-31 14:48:00,1.20354,1.20377,1.20326,1.20377,25800000.0
2007-10-31 14:49:00,1.20409,1.20424,1.20393,1.20393,14400000.0
2007-10-31 14:50:00,1.2041,1.2041,1.20334,1.20376,14800000.0
2007-10-31 14:51:00,1.20366,1.20379,1.2035,1.20365,13000000.0
2007-10-31 14:52:00,1.20351,1.20376,1.20347,1.20376,13400000.0
2007-10-31 14:53:00,1.20324,1.20324,1.20291,1.20291,18400000.0
2007-10-31 14:54:00,1.20317,1.20321,1.20278,1.20304,14200000.0
2007-10-31 14:55:00,1.20359,1.20359,1.20323,1.20333,21200000.0
2007-10-31 14:56:00,1.20317,1.20341,1.20314,1.20335,14200000.0
2007-10-31 14:57:00,1.20339,1.20339,1.20282,1.20327,11000000.0
2007-10-31 14:58:00,1.20313,1.20314,1.20284,1.20298,10400000.0
2007-10-31 14:59:00,1.20312,1.20352,1.20292,1.20308,23200000.0
2007-10-31 15:00:00,1.20296,1.20333,1.20283,1.20306,20800000.0
2007-10-31 15:01:00,1.20326,1.20329,1.20296,1.20298,17200000.0
2007-10-31 15:02:00,1.20304,1.20347,1.20304,1.20316,20200000.0
2007-10-31 15:03:00,1.20306,1.20341,1.20306,1.20312,10200000.0
2007-10-31 15:04:00,1.20326,1.20341,1.20305,1.20334,9400000.0
2007-10-31 15:05:00,1.20339,1.2037,1.20323,1.20331,13200000.0
2007-10-31 15:06:00,1.20324,1.20358,1.20309,1.20327,15400000.0
2007-10-31 15:07:00,1.20312,1.20365,1.20312,1.20343,15000000.0
2007-10-31 15:08:00,1.20369,1.2038,1.20356,1.20364,10800000.0
2007-10-31 15:09:00,1.2035,1.20397,1.2035,1.20397,12000000.0
2007-10-31 15:10:00,1.20353,1.20412,1.20331,1.20412,10400000.0
2007-10-31 15:11:00,1.2038,1.20403,1.20373,1.20392,14800000.0
2007-10-31 15:12:00,1.20383,1.20439,1.20337,1.2035,23400000.0
2007-10-31 15:13:00,1.20349,1.20382,1.20343,1.2035,89400000.0
2007-10-31 15:14:00,1.2027,1.2034,1.2026,1.2031,16400000.0
2007-10-31 15:15:00,1.20346,1.20353,1.20328,1.20332,16400000.0
2007-10-31 15:16:00,1.20327,1.20386,1.20327,1.20384,19600000.0
2007-10-31 15:17:00,1.20342,1.20379,1.20328,1.2035,7600000.0
2007-10-31 15:18:00,1.20328,1.20372,1.20328,1.20355,9400000.0
2007-10-31 15:19:00,1.20336,1.20362,1.20336,1.20362,17800000.0
2007-10-31 15:20:00,1.20355,1.20355,1.20335,1.20335,6400000.0
2007-10-31 15:21:00,1.20392,1.2044,1.20389,1.20404,21800000.0
2007-10-31 15:22:00,1.20405,1.20459,1.20404,1.20422,22000000.0
2007-10-31 15:23:00,1.20443,1.20443,1.20357,1.20357,19800000.0
2007-10-31 15:24:00,1.20384,1.20421,1.20366,1.20405,8600000.0
2007-10-31 15:25:00,1.2038,1.20386,1.20325,1.20357,23400000.0
2007-10-31 15:26:00,1.20382,1.20383,1.2036,1.2036,6200000.0
2007-10-31 15:27:00,1.20356,1.20378,1.20356,1.2037,12800000.0
2007-10-31 15:28:00,1.20331,1.20367,1.20322,1.20322,18200000.0
2007-10-31 15:29:00,1.203,1.2032,1.203,1.2032,7400000.0
2007-10-31 15:30:00,1.20333,1.20371,1.20322,1.20371,7400000.0
2007-10-31 15:31:00,1.20366,1.20373,1.20346,1.20353,12400000.0
2007-10-31 15:32:00,1.20392,1.20392,1.20336,1.20336,18400000.0
2007-10-31 15:33:00,1.20346,1.20372,1.20319,1.20341,116200000.0
2007-10-31 15:34:00,1.20311,1.2034,1.20287,1.20336,21200000.0
2007-10-31 15:35:00,1.20335,1.20359,1.20335,1.20341,10000000.0
2007-10-31 15:36:00,1.20331,1.20383,1.2033,1.20383,11000000.0
2007-10-31 15:37:00,1.20362,1.20363,1.20339,1.20342,17000000.0
2007-10-31 15:38:00,1.20334,1.20334,1.20314,1.20314,3200000.0
2007-10-31 15:39:00,1.20337,1.20376,1.20336,1.20351,16400000.0
2007-10-31 15:40:00,1.20365,1.20373,1.2035,1.2035,11600000.0
2007-10-31 15:41:00,1.20361,1.20377,1.20344,1.20348,6800000.0
2007-10-31 15:42:00,1.20353,1.20377,1.20341,1.20341,11000000.0
2007-10-31 15:43:00,1.2034,1.20373,1.20333,1.20337,24600000.0
2007-10-31 15:44:00,1.20366,1.20384,1.20341,1.2036,85000000.0
2007-10-31 15:45:00,1.20355,1.20401,1.2034,1.20393,22600000.0
2007-10-31 15:46:00,1.2038,1.20382,1.2036,1.20364,13400000.0
2007-10-31 15:47:00,1.20357,1.20357,1.20307,1.20307,15800000.0
2007-10-31 15:48:00,1.20333,1.20348,1.20291,1.20291,16600000.0
2007-10-31 15:49:00,1.20317,1.20352,1.20317,1.2034,62000000.0
2007-10-31 15:50:00,1.20333,1.20333,1.2026,1.20291,15400000.0
2007-10-31 15:51:00,1.20247,1.20251,1.20223,1.20244,13400000.0
2007-10-31 15:52:00,1.20272,1.203,1.20263,1.20299,24400000.0
2007-10-31 15:53:00,1.20289,1.2034,1.20271,1.20287,17400000.0
2007-10-31 15:54:00,1.20302,1.20302,1.20237,1.20285,11200000.0
2007-10-31 15:55:00,1.20278,1.2028,1.20239,1.20239,13200000.0
2007-10-31 15:56:00,1.20285,1.20313,1.20259,1.20259,14600000.0
2007-10-31 15:57:00,1.20244,1.20273,1.20229,1.20273,9400000.0
2007-10-31 15:58:00,1.20277,1.20286,1.20258,1.20263,17200000.0
2007-10-31 15:59:00,1.2025,1.20275,1.20235,1.20259,11000000.0
2007-10-31 16:00:00,1.20264,1.2027,1.20227,1.20235,114000000.0
2007-10-31 16:01:00,1.20203,1.20253,1.20203,1.20222,23200000.0
2007-10-31 16:02:00,1.20231,1.20291,1.20227,1.20241,11200000.0
2007-10-31 16:03:00,1.20233,1.20264,1.20225,1.20228,69400000.0
2007-10-31 16:04:00,1.2021,1.20243,1.20208,1.2024,12400000.0
2007-10-31 16:05:00,1.20211,1.20269,1.20207,1.20269,30800000.0
2007-10-31 16:06:00,1.20313,1.20313,1.20227,1.20235,9400000.0
2007-10-31 16:07:00,1.20255,1.20285,1.20241,1.20241,28200000.0
2007-10-31 16:08:00,1.20248,1.20254,1.2023,1.20244,63400000.0
2007-10-31 16:09:00,1.20195,1.20249,1.20189,1.20197,12800000.0
2007-10-31 16:10:00,1.2023,1.2028,1.20221,1.20229,17800000.0
2007-10-31 16:11:00,1.20231,1.20241,1.20185,1.20185,22200000.0
2007-10-31 16:12:00,1.20249,1.20249,1.20203,1.20217,17400000.0
2007-10-31 16:13:00,1.20266,1.20266,1.20212,1.20216,29000000.0
2007-10-31 16:14:00,1.20266,1.20303,1.20251,1.20279,14000000.0
2007-10-31 16:15:00,1.20268,1.20321,1.20268,1.20308,11400000.0
2007-10-31 16:16:00,1.20311,1.20324,1.20271,1.20289,17000000.0
2007-10-31 16:17:00,1.20327,1.2039,1.20318,1.20321,16000000.0
2007-10-31 16:18:00,1.2029,1.2029,1.2027,1.2028,7400000.0
2007-10-31 16:19:00,1.20312,1.20326,1.20264,1.20326,7400000.0
2007-10-31 16:20:00,1.20306,1.20321,1.20264,1.20302,12600000.0
2007-10-31 16:21:00,1.20292,1.203,1.20261,1.20264,25000000.0
2007-10-31 16:22:00,1.20289,1.20343,1.20265,1.20281,17400000.0
2007-10-31 16:23:00,1.20216,1.20271,1.20216,1.2025,15400000.0
2007-10-31 16:24:00,1.20278,1.20279,1.20249,1.20279,13000000.0
2007-10-31 16:25:00,1.2025,1.20272,1.20248,1.20249,10600000.0
2007-10-31 16:26:00,1.20252,1.20296,1.20252,1.20266,13000000.0
2007-10-31 16:27:00,1.20271,1.20317,1.20265,1.20274,14600000.0
2007-10-31 16:28:00,1.20282,1.203,1.20278,1.20278,11000000.0
2007-10-31 16:29:00,1.2032,1.2036,1.2029,1.2033,11800000.0
2007-10-31 16:30:00,1.20295,1.20338,1.20286,1.20289,11800000.0
2007-10-31 16:31:00,1.20284,1.20286,1.20263,1.20284,20200000.0
2007-10-31 16:32:00,1.2028,1.20319,1.20278,1.20279,28600000.0
2007-10-31 16:33:00,1.2028,1.20337,1.20259,1.20323,20400000.0
2007-10-31 16:34:00,1.20318,1.20355,1.20294,1.20355,9800000.0
2007-10-31 16:35:00,1.20283,1.2031,1.20278,1.20304,17400000.0
2007-10-31 16:36:00,1.20287,1.20351,1.20287,1.20301,15800000.0
2007-10-31 16:37:00,1.20308,1.20321,1.20248,1.20312,10800000.0
2007-10-31 16:38:00,1.20311,1.20341,1.20311,1.20341,14800000.0
2007-10-31 16:39:00,1.20312,1.20312,1.20279,1.20287,11400000.0
2007-10-31 16:40:00,1.20284,1.20302,1.20262,1.20302,13400000.0
2007-10-31 16:41:00,1.20252,1.20289,1.20245,1.2025,17600000.0
2007-10-31 16:42:00,1.20285,1.20322,1.20275,1.20275,67600000.0
2007-10-31 16:43:00,1.20279,1.20311,1.20234,1.20258,11000000.0
2007-10-31 16:44:00,1.20269,1.20297,1.20254,1.20263,12200000.0
2007-10-31 16:45:00,1.20251,1.20282,1.20234,1.20264,14400000.0
2007-10-31 16:46:00,1.20262,1.20292,1.20245,1.20247,14600000.0
2007-10-31 16:47:00,1.2025,1.2027,1.2023,1.2025,26200000.0
2007-10-31 16:48:00,1.2028,1.203,1.2019,1.2028,26200000.0
2007-10-31 16:49:00,1.20269,1.20298,1.2024,1.20298,26200000.0
2007-10-31 16:50:00,1.20273,1.20289,1.20234,1.20256,10800000.0
2007-10-31 16:51:00,1.20263,1.20298,1.20231,1.20294,13400000.0
2007-10-31 16:52:00,1.20284,1.20305,1.20264,1.20302,15800000.0
2007-10-31 16:53:00,1.20315,1.20382,1.20315,1.20338,15800000.0
2007-10-31 16:54:00,1.2036,1.2038,1.2031,1.2034,30000000.0
2007-10-31 16:55:00,1.20308,1.20362,1.20298,1.20335,30000000.0
2007-10-31 16:56:00,1.20348,1.20369,1.20306,1.20317,17800000.0
2007-10-31 16:57:00,1.20285,1.20285,1.2026,1.20261,9200000.0
2007-10-31 16:58:00,1.20237,1.20247,1.20224,1.20224,98000000.0
2007-10-31 16:59:00,1.202,1.20265,1.202,1.20265,19400000.0
2007-10-31 17:00:00,1.20231,1.20269,1.20231,1.20257,21000000.0
2007-10-31 17:01:00,1.20288,1.20288,1.20245,1.20275,17000000.0
2007-10-31 17:02:00,1.20284,1.20332,1.20279,1.20279,16800000.0
2007-10-31 17:03:00,1.20315,1.2033,1.20307,1.2033,11000000.0
2007-10-31 17:04:00,1.20299,1.20309,1.20263,1.2028,16400000.0
2007-10-31 17:05:00,1.20283,1.20323,1.20283,1.20301,14200000.0
2007-10-31 17:06:00,1.20259,1.20304,1.20259,1.20272,15200000.0
2007-10-31 17:07:00,1.20274,1.20358,1.20262,1.20311,77200000.0
2007-10-31 17:08:00,1.20318,1.20318,1.20239,1.20256,22800000.0
2007-10-31 17:09:00,1.20296,1.20312,1.20269,1.20312,13200000.0
2007-10-31 17:10:00,1.20287,1.2032,1.20278,1.20284,13000000.0
2007-10-31 17:11:00,1.2026,1.2028,1.20256,1.20257,10800000.0
2007-10-31 17:12:00,1.20288,1.20336,1.20284,1.20316,10000000.0
2007-10-31 17:13:00,1.2032,1.20334,1.20294,1.20295,55200000.0
2007-10-31 17:14:00,1.20294,1.2034,1.20257,1.20287,12800000.0
2007-10-31 17:15:00,1.2025,1.20271,1.2025,1.20271,16800000.0
2007-10-31 17:16:00,1.20281,1.20287,1.20264,1.20264,16400000.0
2007-10-31 17:17:00,1.20286,1.20337,1.2027,1.20274,26800000.0
2007-10-31 17:18:00,1.20249,1.20273,1.20245,1.20245,10000000.0
2007-10-31 17:19:00,1.20247,1.2029,1.20247,1.20267,25200000.0
2007-10-31 17:20:00,1.20269,1.20292,1.2026,1.2026,19400000.0
2007-10-31 17:21:00,1.2027,1.2027,1.20227,1.20242,16000000.0
2007-10-31 17:22:00,1.20238,1.20287,1.20238,1.20252,16400000.0
2007-10-31 17:23:00,1.20301,1.20303,1.2025,1.20303,13200000.0
2007-10-31 17:24:00,1.2026,1.20331,1.20247,1.20331,11000000.0
2007-10-31 17:25:00,1.20255,1.2032,1.20254,1.2027,144200000.0
2007-10-31 17:26:00,1.20288,1.2029,1.20256,1.20284,13200000.0
2007-10-31 17:27:00,1.20274,1.20308,1.20266,1.20266,14600000.0
2007-10-31 17:28:00,1.2032,1.2032,1.20279,1.20279,13400000.0
2007-10-31 17:29:00,1.2027,1.20332,1.20223,1.20332,23800000.0
2007-10-31 17:30:00,1.20347,1.20365,1.20294,1.20365,12200000.0
2007-10-31 17:31:00,1.20379,1.20399,1.20343,1.20343,15200000.0
2007-10-31 17:32:00,1.20367,1.20367,1.2033,1.20338,25000000.0
2007-10-31 17:33:00,1.20351,1.20367,1.20347,1.20367,12400000.0
2007-10-31 17:34:00,1.20351,1.20376,1.20332,1.20333,17000000.0
2007-10-31 17:35:00,1.20317,1.20361,1.20315,1.20341,21600000.0
2007-10-31 17:36:00,1.20354,1.20363,1.20346,1.20348,15200000.0
2007-10-31 17:37:00,1.20351,1.20367,1.20336,1.20336,17200000.0
2007-10-31 17:38:00,1.20375,1.2038,1.20337,1.2036,10200000.0
2007-10-31 17:39:00,1.20372,1.20375,1.20339,1.20339,26400000.0
2007-10-31 17:40:00,1.20361,1.20408,1.20327,1.20327,24000000.0
2007-10-31 17:41:00,1.2032,1.20381,1.20301,1.20381,26400000.0
2007-10-31 17:42:00,1.20354,1.20398,1.20354,1.20366,10600000.0
2007-10-31 17:43:00,1.20357,1.2039,1.20346,1.20346,13800000.0
2007-10-31 17:44:00,1.20361,1.20369,1.20311,1.20369,11600000.0
2007-10-31 17:45:00,1.20347,1.20347,1.20286,1.20286,14400000.0
2007-10-31 17:46:00,1.20278,1.20278,1.2023,1.20245,13000000.0
2007-10-31 17:47:00,1.20235,1.20275,1.20232,1.2025,92200000.0
2007-10-31 17:48:00,1.20252,1.20272,1.20188,1.20245,20600000.0
2007-10-31 17:49:00,1.20244,1.20272,1.20208,1.20212,31400000.0
2007-10-31 17:50:00,1.20225,1.2023,1.20201,1.20201,34400000.0
2007-10-31 17:51:00,1.20204,1.20226,1.20176,1.20207,9400000.0
2007-10-31 17:52:00,1.20197,1.20283,1.20197,1.2024,13600000.0
2007-10-31 17:53:00,1.20268,1.20351,1.20268,1.2032,17200000.0
2007-10-31 17:54:00,1.20321,1.20341,1.20303,1.2032,55400000.0
2007-10-31 17:55:00,1.20317,1.20366,1.20317,1.20366,14200000.0
2007-10-31 17:56:00,1.20369,1.2041,1.20327,1.20327,19200000.0
2007-10-31 17:57:00,1.20346,1.20373,1.20346,1.20367,15800000.0
2007-10-31 17:58:00,1.20344,1.2039,1.20344,1.2039,10200000.0
2007-10-31 17:59:00,1.20377,1.20414,1.20357,1.20414,14400000.0
2007-10-31 18:00:00,1.20428,1.20494,1.20428,1.20494,13800000.0
2007-10-31 18:01:00,1.20467,1.20477,1.20428,1.20468,15200000.0
2007-10-31 18:02:00,1.20462,1.205,1.20462,1.20497,24200000.0
2007-10-31 18:03:00,1.20512,1.20522,1.20463,1.2049,24400000.0
2007-10-31 18:04:00,1.20463,1.20485,1.20418,1.20485,21400000.0
2007-10-31 18:05:00,1.2049,1.20503,1.20474,1.20481,11000000.0
2007-10-31 18:06:00,1.2051,1.2051,1.20445,1.20486,25200000.0
2007-10-31 18:07:00,1.20469,1.205,1.20462,1.20472,27400000.0
2007-10-31 18:08:00,1.20455,1.20511,1.20455,1.20472,8800000.0
2007-10-31 18:09:00,1.20478,1.20478,1.20428,1.20464,11600000.0
2007-10-31 18:10:00,1.20466,1.20512,1.20466,1.20471,8800000.0
2007-10-31 18:11:00,1.20455,1.20491,1.20442,1.20483,25800000.0
2007-10-31 18:12:00,1.20487,1.20535,1.20487,1.20503,18000000.0
2007-10-31 18:13:00,1.20522,1.20522,1.20514,1.20514,11400000.0
2007-10-31 18:14:00,1.20507,1.20541,1.20492,1.20503,15000000.0
2007-10-31 18:15:00,1.20501,1.20517,1.20477,1.20477,19400000.0
2007-10-31 18:16:00,1.20506,1.20527,1.20479,1.20497,16200000.0
2007-10-31 18:17:00,1.20546,1.20546,1.20458,1.20496,10800000.0
2007-10-31 18:18:00,1.20468,1.20512,1.20468,1.20512,15600000.0
2007-10-31 18:19:00,1.20531,1.20536,1.20507,1.20522,12200000.0
2007-10-31 18:20:00,1.2051,1.20519,1.20495,1.20496,13000000.0
2007-10-31 18:21:00,1.2047,1.2047,1.2042,1.2043,25600000.0
2007-10-31 18:22:00,1.20474,1.20489,1.2046,1.20466,25600000.0
2007-10-31 18:23:00,1.20477,1.2052,1.20477,1.20477,10600000.0
2007-10-31 18:24:00,1.20474,1.20478,1.20448,1.20448,13400000.0
2007-10-31 18:25:00,1.20451,1.2047,1.20443,1.20453,20000000.0
2007-10-31 18:26:00,1.20447,1.20447,1.20432,1.20435,23800000.0
2007-10-31 18:27:00,1.2044,1.20474,1.20429,1.20454,19400000.0
2007-10-31 18:28:00,1.20441,1.20464,1.20432,1.20449,22800000.0
2007-10-31 18:29:00,1.205,1.205,1.2042,1.2045,12200000.0
2007-10-31 18:30:00,1.2045,1.20463,1.20423,1.20449,12200000.0
2007-10-31 18:31:00,1.20422,1.20449,1.20412,1.20415,11600000.0
2007-10-31 18:32:00,1.2042,1.20463,1.20414,1.20437,12400000.0
2007-10-31 18:33:00,1.20412,1.20458,1.20412,1.20418,19000000.0
2007-10-31 18:34:00,1.20436,1.20455,1.20418,1.20426,22600000.0
2007-10-31 18:35:00,1.2044,1.20462,1.20431,1.20433,18400000.0
2007-10-31 18:36:00,1.20485,1.20485,1.20412,1.20414,7400000.0
2007-10-31 18:37:00,1.20441,1.2045,1.20407,1.20416,11000000.0
2007-10-31 18:38:00,1.20416,1.20452,1.20416,1.20423,11800000.0
2007-10-31 18:39:00,1.2041,1.2044,1.2041,1.2042,18200000.0
2007-10-31 18:40:00,1.2043,1.2043,1.2042,1.2042,18200000.0
2007-10-31 18:41:00,1.2043,1.2043,1.2043,1.2043,18200000.0
2007-10-31 18:42:00,1.20428,1.20428,1.20381,1.20386,18200000.0
2007-10-31 18:43:00,1.20392,1.2045,1.20392,1.20435,19400000.0
2007-10-31 18:44:00,1.20436,1.20449,1.2042,1.20449,12600000.0
2007-10-31 18:45:00,1.2045,1.20471,1.20443,1.20449,10200000.0
2007-10-31 18:46:00,1.2043,1.20498,1.2043,1.20498,18000000.0
2007-10-31 18:47:00,1.20487,1.2051,1.20462,1.20502,12600000.0
2007-10-31 18:48:00,1.2048,1.20515,1.20478,1.20486,25200000.0
2007-10-31 18:49:00,1.2042,1.2044,1.2039,1.2041,13800000.0
2007-10-31 18:50:00,1.2042,1.2043,1.2039,1.2039,13800000.0
2007-10-31 18:51:00,1.20487,1.20523,1.20487,1.2049,13800000.0
2007-10-31 18:52:00,1.20527,1.20527,1.20459,1.20497,15600000.0
2007-10-31 18:53:00,1.20503,1.20534,1.20503,1.20534,6200000.0
2007-10-31 18:54:00,1.20496,1.20529,1.20483,1.20489,22200000.0
2007-10-31 18:55:00,1.20477,1.20506,1.20431,1.20506,18400000.0
2007-10-31 18:56:00,1.20503,1.20522,1.20458,1.20522,19600000.0
2007-10-31 18:57:00,1.20535,1.20535,1.20488,1.20515,11200000.0
2007-10-31 18:58:00,1.20467,1.20562,1.20467,1.20562,14400000.0
2007-10-31 18:59:00,1.20543,1.20574,1.2053,1.20541,104600000.0
2007-10-31 19:00:00,1.20531,1.20564,1.20521,1.20524,14800000.0
2007-10-31 19:01:00,1.2053,1.20575,1.20508,1.20542,33600000.0
2007-10-31 19:02:00,1.20545,1.20561,1.20528,1.20561,12800000.0
2007-10-31 19:03:00,1.20529,1.20556,1.2051,1.2051,19400000.0
2007-10-31 19:04:00,1.20527,1.20571,1.20519,1.20533,23800000.0
2007-10-31 19:05:00,1.20519,1.20573,1.20507,1.20526,20800000.0
2007-10-31 19:06:00,1.20521,1.20582,1.2052,1.20534,24400000.0
2007-10-31 19:07:00,1.20537,1.20546,1.20492,1.20507,19000000.0
2007-10-31 19:08:00,1.20507,1.20516,1.20471,1.20494,68000000.0
2007-10-31 19:09:00,1.2042,1.2046,1.204,1.2044,12400000.0
2007-10-31 19:10:00,1.20517,1.20535,1.20494,1.20525,12400000.0
2007-10-31 19:11:00,1.20498,1.2053,1.20489,1.20498,11400000.0
2007-10-31 19:12:00,1.20477,1.20504,1.20453,1.20478,16800000.0
2007-10-31 19:13:00,1.20474,1.2049,1.20457,1.20463,13000000.0
2007-10-31 19:14:00,1.20481,1.20488,1.20444,1.20488,22800000.0
2007-10-31 19:15:00,1.20489,1.20489,1.20444,1.20461,15600000.0
2007-10-31 19:16:00,1.2062,1.2062,1.2028,1.2039,13200000.0
2007-10-31 19:17:00,1.20438,1.20497,1.20438,1.20497,13200000.0
2007-10-31 19:18:00,1.20473,1.20473,1.20427,1.20461,16000000.0
2007-10-31 19:19:00,1.20444,1.2048,1.20408,1.2048,13200000.0
2007-10-31 19:20:00,1.20427,1.20439,1.20416,1.20429,19600000.0
2007-10-31 19:21:00,1.20468,1.20468,1.20368,1.20397,15600000.0
2007-10-31 19:22:00,1.2048,1.2058,1.2035,1.2058,11600000.0
2007-10-31 19:23:00,1.20392,1.20454,1.20392,1.20454,11600000.0
2007-10-31 19:24:00,1.20464,1.20479,1.20464,1.20479,8400000.0
2007-10-31 19:25:00,1.20407,1.20433,1.20407,1.20413,19800000.0
2007-10-31 19:26:00,1.20398,1.20445,1.20396,1.20426,16000000.0
2007-10-31 19:27:00,1.20445,1.20448,1.20418,1.20448,11000000.0
2007-10-31 19:28:00,1.20408,1.20432,1.20398,1.20421,13800000.0
2007-10-31 19:29:00,1.20451,1.20479,1.20413,1.20413,11400000.0
2007-10-31 19:30:00,1.20441,1.20464,1.20431,1.20451,18400000.0
2007-10-31 19:31:00,1.20468,1.20468,1.20392,1.20401,10400000.0
2007-10-31 19:32:00,1.20417,1.20469,1.2041,1.20457,20000000.0
2007-10-31 19:33:00,1.20454,1.20481,1.20434,1.20434,12800000.0
2007-10-31 19:34:00,1.20391,1.20397,1.20364,1.20364,20800000.0
2007-10-31 19:35:00,1.20401,1.20401,1.20401,1.20401,3000000.0
2007-10-31 19:36:00,1.20391,1.20426,1.20372,1.20426,21000000.0
2007-10-31 19:37:00,1.20394,1.20417,1.20366,1.20375,15000000.0
2007-10-31 19:38:00,1.20388,1.20423,1.20377,1.2038,13600000.0
2007-10-31 19:39:00,1.20381,1.20425,1.20357,1.20386,21600000.0
2007-10-31 19:40:00,1.20392,1.20432,1.2039,1.20413,18000000.0
2007-10-31 19:41:00,1.20407,1.20433,1.20375,1.20433,21400000.0
2007-10-31 19:42:00,1.20367,1.20398,1.20367,1.20392,7000000.0
2007-10-31 19:43:00,1.20387,1.20408,1.20344,1.20344,24400000.0
2007-10-31 19:44:00,1.20379,1.20392,1.20366,1.20378,10200000.0
2007-10-31 19:45:00,1.20366,1.2042,1.20349,1.2042,15600000.0
2007-10-31 19:46:00,1.20374,1.2042,1.20362,1.20371,27200000.0
2007-10-31 19:47:00,1.2039,1.20424,1.20389,1.20389,20400000.0
2007-10-31 19:48:00,1.2038,1.2039,1.2035,1.2035,13800000.0
2007-10-31 19:49:00,1.2035,1.20389,1.2035,1.2037,19200000.0
2007-10-31 19:50:00,1.20379,1.20383,1.20346,1.20365,22800000.0
2007-10-31 19:51:00,1.20371,1.20397,1.20367,1.20397,12400000.0
2007-10-31 19:52:00,1.20391,1.20392,1.20354,1.20366,16400000.0
2007-10-31 19:53:00,1.20365,1.20415,1.20363,1.20363,9000000.0
2007-10-31 19:54:00,1.20403,1.20403,1.20358,1.20403,11000000.0
2007-10-31 19:55:00,1.20405,1.20435,1.20357,1.20435,13600000.0
2007-10-31 19:56:00,1.20393,1.20401,1.20363,1.2037,14800000.0
2007-10-31 19:57:00,1.20391,1.20404,1.20371,1.20371,8200000.0
2007-10-31 19:58:00,1.20407,1.20428,1.20399,1.20403,11400000.0
2007-10-31 19:59:00,1.20395,1.20428,1.20378,1.20378,23800000.0
2007-10-31 20:00:00,1.20412,1.20412,1.20377,1.20397,20600000.0
2007-10-31 20:01:00,1.20388,1.20425,1.20388,1.20394,16400000.0
2007-10-31 20:02:00,1.20408,1.20444,1.204,1.20427,20000000.0
2007-10-31 20:03:00,1.20435,1.20435,1.20369,1.20409,13800000.0
2007-10-31 20:04:00,1.2045,1.20494,1.2045,1.20472,11200000.0
2007-10-31 20:05:00,1.20481,1.20481,1.20453,1.20456,9800000.0
2007-10-31 20:06:00,1.20459,1.2052,1.20449,1.20449,13400000.0
2007-10-31 20:07:00,1.20375,1.20411,1.20375,1.20411,11400000.0
2007-10-31 20:08:00,1.20383,1.20408,1.20383,1.20393,17000000.0
2007-10-31 20:09:00,1.20384,1.20419,1.20372,1.20407,16000000.0
2007-10-31 20:10:00,1.2042,1.20432,1.20369,1.20402,26800000.0
2007-10-31 20:11:00,1.2042,1.20444,1.20397,1.20397,14400000.0
2007-10-31 20:12:00,1.2049,1.20553,1.2049,1.20553,9600000.0
2007-10-31 20:13:00,1.20499,1.20499,1.20442,1.20442,11600000.0
2007-10-31 20:14:00,1.20474,1.20477,1.20437,1.20476,9600000.0
2007-10-31 20:15:00,1.20354,1.20679,1.20273,1.20664,8800000.0
2007-10-31 20:16:00,1.20514,1.20514,1.2028,1.2028,18000000.0
2007-10-31 20:17:00,1.20331,1.20418,1.20291,1.2041,20600000.0
2007-10-31 20:18:00,1.20388,1.2041,1.20329,1.20402,11600000.0
2007-10-31 20:19:00,1.20425,1.20567,1.20425,1.20492,11600000.0
2007-10-31 20:20:00,1.20535,1.20548,1.20452,1.20472,16400000.0
2007-10-31 20:21:00,1.20435,1.20435,1.20373,1.20383,14600000.0
2007-10-31 20:22:00,1.20357,1.20477,1.20352,1.20461,24400000.0
2007-10-31 20:23:00,1.20505,1.2054,1.20496,1.20512,19600000.0
2007-10-31 20:24:00,1.2056,1.2056,1.20456,1.20539,11600000.0
2007-10-31 20:25:00,1.20572,1.20572,1.20456,1.20484,10200000.0
2007-10-31 20:26:00,1.20515,1.20519,1.20452,1.20454,22000000.0
2007-10-31 20:27:00,1.20463,1.20473,1.20436,1.20465,10000000.0
2007-10-31 20:28:00,1.20454,1.20503,1.20452,1.20503,29200000.0
2007-10-31 20:29:00,1.2056,1.20568,1.20493,1.20494,15400000.0
2007-10-31 20:30:00,1.20467,1.20519,1.20467,1.20519,14200000.0
2007-10-31 20:31:00,1.20557,1.20571,1.20477,1.20481,26000000.0
2007-10-31 20:32:00,1.20557,1.20572,1.20534,1.20569,9000000.0
2007-10-31 20:33:00,1.20585,1.2061,1.20531,1.2061,25600000.0
2007-10-31 20:34:00,1.20583,1.20654,1.20569,1.20598,25200000.0
2007-10-31 20:35:00,1.2063,1.20678,1.2061,1.2065,13000000.0
2007-10-31 20:36:00,1.20632,1.20731,1.20632,1.20731,14800000.0
2007-10-31 20:37:00,1.20717,1.20717,1.20645,1.207,16000000.0
2007-10-31 20:38:00,1.20647,1.20647,1.20583,1.20583,6200000.0
2007-10-31 20:39:00,1.20596,1.20666,1.20596,1.20661,19600000.0
2007-10-31 20:40:00,1.2064,1.20647,1.20617,1.20626,23800000.0
2007-10-31 20:41:00,1.2061,1.2068,1.2061,1.20631,11000000.0
2007-10-31 20:42:00,1.20595,1.20619,1.20564,1.20619,20000000.0
2007-10-31 20:43:00,1.20653,1.20653,1.20578,1.20638,14400000.0
2007-10-31 20:44:00,1.20682,1.20727,1.20673,1.20711,14200000.0
2007-10-31 20:45:00,1.20618,1.20644,1.20618,1.20624,12400000.0
2007-10-31 20:46:00,1.20624,1.20641,1.20557,1.20616,13000000.0
2007-10-31 20:47:00,1.20687,1.20738,1.20672,1.20693,10400000.0
2007-10-31 20:48:00,1.20696,1.20702,1.20647,1.20647,13200000.0
2007-10-31 20:49:00,1.20643,1.2068,1.20643,1.20662,13000000.0
2007-10-31 20:50:00,1.2069,1.20724,1.2069,1.20694,13600000.0
2007-10-31 20:51:00,1.20703,1.20774,1.20703,1.20774,6000000.0
2007-10-31 20:52:00,1.2072,1.2072,1.20627,1.20665,14200000.0
2007-10-31 20:53:00,1.20665,1.20665,1.20587,1.20607,13000000.0
2007-10-31 20:54:00,1.20631,1.20683,1.20625,1.2066,19200000.0
2007-10-31 20:55:00,1.2066,1.2066,1.20602,1.20602,12600000.0
2007-10-31 20:56:00,1.20613,1.20661,1.20613,1.20613,14600000.0
2007-10-31 20:57:00,1.20575,1.20575,1.20561,1.20567,14600000.0
2007-10-31 20:58:00,1.20576,1.20645,1.20576,1.20611,14600000.0
2007-10-31 20:59:00,1.20597,1.20683,1.20597,1.20622,14800000.0
2007-10-31 21:00:00,1.20644,1.20705,1.20644,1.20705,24000000.0
2007-10-31 21:01:00,1.20676,1.20698,1.2064,1.20655,30000000.0
2007-10-31 21:02:00,1.20684,1.20684,1.20588,1.20588,11200000.0
2007-10-31 21:03:00,1.2062,1.2062,1.20548,1.20605,21600000.0
2007-10-31 21:04:00,1.20611,1.2066,1.20601,1.2066,31000000.0
2007-10-31 21:05:00,1.20658,1.20658,1.20619,1.20646,12000000.0
2007-10-31 21:06:00,1.20642,1.2066,1.20621,1.20651,9600000.0
2007-10-31 21:07:00,1.20589,1.20634,1.20586,1.20586,10400000.0
2007-10-31 21:08:00,1.2062,1.20649,1.2062,1.20649,18600000.0
2007-10-31 21:09:00,1.2064,1.20659,1.20626,1.20659,7400000.0
2007-10-31 21:10:00,1.20646,1.20652,1.20625,1.20641,19400000.0
2007-10-31 21:11:00,1.20627,1.20659,1.20627,1.20654,14600000.0
2007-10-31 21:12:00,1.20627,1.20659,1.20617,1.20617,21600000.0
2007-10-31 21:13:00,1.20653,1.20688,1.20629,1.20667,22200000.0
2007-10-31 21:14:00,1.20671,1.20671,1.2064,1.20668,6800000.0
2007-10-31 21:15:00,1.20605,1.20699,1.20605,1.20686,16200000.0
2007-10-31 21:16:00,1.20691,1.20716,1.20691,1.20714,24000000.0
2007-10-31 21:17:00,1.20684,1.20724,1.20614,1.20724,12400000.0
2007-10-31 21:18:00,1.20714,1.20726,1.20678,1.20678,16600000.0
2007-10-31 21:19:00,1.20701,1.20743,1.20701,1.20704,13400000.0
2007-10-31 21:20:00,1.20717,1.20761,1.2066,1.2066,12000000.0
2007-10-31 21:21:00,1.20673,1.20764,1.20673,1.20741,15200000.0
2007-10-31 21:22:00,1.20693,1.20728,1.20686,1.20703,10600000.0
2007-10-31 21:23:00,1.20687,1.20691,1.20656,1.2067,15200000.0
2007-10-31 21:24:00,1.20664,1.20701,1.20638,1.20701,31600000.0
2007-10-31 21:25:00,1.20663,1.20684,1.20663,1.20684,2000000.0
2007-10-31 21:26:00,1.20663,1.20697,1.20662,1.20667,15600000.0
2007-10-31 21:27:00,1.20718,1.20718,1.20665,1.20676,8400000.0
2007-10-31 21:28:00,1.20667,1.20737,1.20667,1.20701,15400000.0
2007-10-31 21:29:00,1.20635,1.20687,1.20635,1.20651,27400000.0
2007-10-31 21:30:00,1.20605,1.20677,1.20605,1.20677,9400000.0
2007-10-31 21:31:00,1.20647,1.20679,1.20635,1.20678,10000000.0
2007-10-31 21:32:00,1.20664,1.20674,1.20636,1.20636,19200000.0
2007-10-31 21:33:00,1.2081,1.2081,1.2069,1.2071,16000000.0
2007-10-31 21:34:00,1.20651,1.20681,1.20633,1.20633,16000000.0
2007-10-31 21:35:00,1.20661,1.20694,1.2064,1.20654,17600000.0
2007-10-31 21:36:00,1.20637,1.20662,1.2063,1.20662,8000000.0
2007-10-31 21:37:00,1.20689,1.20689,1.20609,1.20639,21400000.0
2007-10-31 21:38:00,1.20637,1.2067,1.20626,1.20634,11000000.0
2007-10-31 21:39:00,1.2065,1.20663,1.20648,1.20663,12400000.0
2007-10-31 21:40:00,1.20638,1.20679,1.20638,1.20645,8800000.0
2007-10-31 21:41:00,1.20655,1.20678,1.20647,1.20647,12200000.0
2007-10-31 21:42:00,1.20616,1.20666,1.20616,1.20666,13200000.0
2007-10-31 21:43:00,1.20652,1.20702,1.20603,1.20642,15000000.0
2007-10-31 21:44:00,1.20652,1.20652,1.20629,1.2064,10200000.0
2007-10-31 21:45:00,1.20656,1.20665,1.20631,1.20647,10400000.0
2007-10-31 21:46:00,1.20643,1.20647,1.20626,1.20629,6800000.0
2007-10-31 21:47:00,1.20616,1.2064,1.2059,1.20598,10400000.0
2007-10-31 21:48:00,1.20625,1.2069,1.20625,1.2064,14600000.0
2007-10-31 21:49:00,1.20654,1.2067,1.20646,1.20664,10000000.0
2007-10-31 21:50:00,1.20654,1.20654,1.20634,1.20641,6200000.0
2007-10-31 21:51:00,1.20672,1.20681,1.20659,1.20659,11400000.0
2007-10-31 21:52:00,1.20672,1.20696,1.20656,1.20692,18800000.0
2007-10-31 21:53:00,1.2067,1.20716,1.20657,1.20696,13400000.0
2007-10-31 21:54:00,1.20692,1.20732,1.2068,1.20725,13400000.0
2007-10-31 21:55:00,1.20729,1.20733,1.20694,1.20733,11600000.0
2007-10-31 21:56:00,1.20671,1.20713,1.20667,1.20687,13400000.0
2007-10-31 21:57:00,1.20668,1.20668,1.20581,1.20581,12400000.0
2007-10-31 21:58:00,1.20609,1.20625,1.20548,1.20625,9400000.0
2007-10-31 21:59:00,1.20656,1.207,1.20628,1.20699,18400000.0
2007-10-31 22:00:00,1.20654,1.20679,1.20627,1.20644,18000000.0
2007-10-31 22:01:00,1.2072,1.2072,1.20645,1.20671,8400000.0
2007-10-31 22:02:00,1.20707,1.20707,1.20639,1.20661,19600000.0
2007-10-31 22:03:00,1.20651,1.20676,1.20634,1.20658,16600000.0
2007-10-31 22:04:00,1.20666,1.20669,1.20611,1.20634,31600000.0
2007-10-31 22:05:00,1.20595,1.20652,1.2059,1.20631,14000000.0
2007-10-31 22:06:00,1.20638,1.20728,1.20638,1.20684,8400000.0
2007-10-31 22:07:00,1.20709,1.20752,1.20693,1.20728,14000000.0
2007-10-31 22:08:00,1.20729,1.20756,1.20708,1.20717,13000000.0
2007-10-31 22:09:00,1.20743,1.20779,1.20743,1.20747,10800000.0
2007-10-31 22:10:00,1.20768,1.20768,1.20715,1.20728,10600000.0
2007-10-31 22:11:00,1.20718,1.20742,1.20649,1.20649,12400000.0
2007-10-31 22:12:00,1.20701,1.2071,1.20682,1.20698,24000000.0
2007-10-31 22:13:00,1.20688,1.20721,1.20686,1.20707,13000000.0
2007-10-31 22:14:00,1.20728,1.2073,1.20705,1.20705,9800000.0
2007-10-31 22:15:00,1.20675,1.20677,1.20647,1.20647,19000000.0
2007-10-31 22:16:00,1.20636,1.20665,1.20636,1.20655,11800000.0
2007-10-31 22:17:00,1.2065,1.2071,1.2065,1.20706,27400000.0
2007-10-31 22:18:00,1.2081,1.2083,1.208,1.2081,24200000.0
2007-10-31 22:19:00,1.2068,1.2068,1.20651,1.20675,24200000.0
2007-10-31 22:21:00,1.20678,1.20678,1.20655,1.20655,3600000.0
2007-10-31 22:22:00,1.20648,1.20688,1.20648,1.20652,11200000.0
2007-10-31 22:23:00,1.20654,1.20683,1.20644,1.20652,13000000.0
2007-10-31 22:24:00,1.20662,1.20686,1.20655,1.20673,12400000.0
2007-10-31 22:25:00,1.20681,1.20681,1.20621,1.20649,18200000.0
2007-10-31 22:26:00,1.20644,1.20675,1.20636,1.20666,23600000.0
2007-10-31 22:27:00,1.20653,1.20657,1.20653,1.20657,3200000.0
2007-10-31 22:28:00,1.20658,1.20673,1.20636,1.20636,17800000.0
2007-10-31 22:29:00,1.20631,1.20687,1.20631,1.20662,12000000.0
2007-10-31 22:30:00,1.20702,1.20736,1.20676,1.20719,9400000.0
2007-10-31 22:31:00,1.20664,1.2069,1.20656,1.20661,8200000.0
2007-10-31 22:32:00,1.20649,1.20703,1.20645,1.20668,10400000.0
2007-10-31 22:33:00,1.20657,1.2072,1.20649,1.20649,14800000.0
2007-10-31 22:34:00,1.20684,1.2071,1.2068,1.20695,12400000.0
2007-10-31 22:35:00,1.20635,1.20658,1.20604,1.20613,17200000.0
2007-10-31 22:36:00,1.20601,1.2063,1.20595,1.2063,9200000.0
2007-10-31 22:37:00,1.20658,1.2067,1.20644,1.20657,9000000.0
2007-10-31 22:38:00,1.20682,1.20694,1.20653,1.20653,17200000.0
2007-10-31 22:39:00,1.2067,1.20721,1.20639,1.20667,9400000.0
2007-10-31 22:40:00,1.20642,1.20671,1.20642,1.20671,15200000.0
2007-10-31 22:41:00,1.2066,1.20731,1.2066,1.20684,16200000.0
2007-10-31 22:42:00,1.20688,1.20726,1.20682,1.20703,11600000.0
2007-10-31 22:43:00,1.20688,1.20706,1.20657,1.20684,11000000.0
2007-10-31 22:44:00,1.20661,1.20706,1.20638,1.20651,13200000.0
2007-10-31 22:45:00,1.20689,1.20695,1.20655,1.20655,28400000.0
2007-10-31 22:46:00,1.20658,1.20673,1.20632,1.20655,30800000.0
2007-10-31 22:47:00,1.20643,1.20686,1.20643,1.20686,12200000.0
2007-10-31 22:48:00,1.207,1.207,1.2066,1.20674,4800000.0
2007-10-31 22:49:00,1.20682,1.20715,1.20645,1.20645,12600000.0
2007-10-31 22:50:00,1.20667,1.20699,1.20649,1.20666,15400000.0
2007-10-31 22:51:00,1.20643,1.20682,1.20643,1.20672,6800000.0
2007-10-31 22:52:00,1.20646,1.20661,1.20641,1.20656,10800000.0
2007-10-31 22:53:00,1.20655,1.20655,1.20571,1.20571,18800000.0
2007-10-31 22:54:00,1.20646,1.20683,1.20646,1.20658,12200000.0
2007-10-31 22:55:00,1.20672,1.20701,1.20661,1.20685,7400000.0
2007-10-31 22:56:00,1.20675,1.20692,1.20675,1.20692,14200000.0
2007-10-31 22:57:00,1.20635,1.20674,1.20635,1.20662,14000000.0
2007-10-31 22:58:00,1.2069,1.2069,1.20661,1.20661,20400000.0
2007-10-31 22:59:00,1.20701,1.20718,1.20694,1.20717,15800000.0
2007-10-31 23:00:00,1.20697,1.2072,1.20694,1.20696,12200000.0
2007-10-31 23:01:00,1.20703,1.20705,1.20672,1.20683,24400000.0
2007-10-31 23:02:00,1.20669,1.2068,1.20661,1.20662,31200000.0
2007-10-31 23:03:00,1.20692,1.20706,1.20652,1.20676,19800000.0
2007-10-31 23:04:00,1.20683,1.20724,1.20683,1.20683,23200000.0
2007-10-31 23:05:00,1.20677,1.2069,1.20651,1.20674,10000000.0
2007-10-31 23:06:00,1.20672,1.20717,1.20627,1.20627,17000000.0
2007-10-31 23:07:00,1.20685,1.20692,1.20681,1.20692,7400000.0
2007-10-31 23:08:00,1.2071,1.2073,1.20682,1.20684,14000000.0
2007-10-31 23:09:00,1.20732,1.20741,1.20698,1.20741,13200000.0
2007-10-31 23:10:00,1.20704,1.20724,1.2069,1.2069,15800000.0
2007-10-31 23:11:00,1.20663,1.20688,1.20659,1.20672,11000000.0
2007-10-31 23:12:00,1.20674,1.20702,1.20656,1.20659,12000000.0
2007-10-31 23:13:00,1.20685,1.20753,1.20685,1.20753,13000000.0
2007-10-31 23:14:00,1.2047,1.205,1.2046,1.2047,8400000.0
2007-10-31 23:15:00,1.20775,1.20786,1.20755,1.20786,8400000.0
2007-10-31 23:16:00,1.20722,1.20803,1.20721,1.20782,20600000.0
2007-10-31 23:17:00,1.20792,1.20806,1.20781,1.20791,30400000.0
2007-10-31 23:18:00,1.2076,1.20769,1.20745,1.20769,8600000.0
2007-10-31 23:19:00,1.20737,1.20737,1.20714,1.20714,3200000.0
2007-10-31 23:20:00,1.20717,1.2072,1.20703,1.20715,17200000.0
2007-10-31 23:21:00,1.20733,1.20738,1.20712,1.20714,10000000.0
2007-10-31 23:22:00,1.2072,1.20761,1.2072,1.20755,17800000.0
2007-10-31 23:23:00,1.20758,1.20782,1.20733,1.20777,23200000.0
2007-10-31 23:24:00,1.20767,1.20769,1.20729,1.20769,9800000.0
2007-10-31 23:25:00,1.2074,1.20774,1.20709,1.20774,9800000.0
2007-10-31 23:26:00,1.20768,1.20783,1.20756,1.20756,15800000.0
2007-10-31 23:27:00,1.20792,1.20816,1.20764,1.20816,14600000.0
2007-10-31 23:28:00,1.20768,1.20784,1.20762,1.20764,25800000.0
2007-10-31 23:29:00,1.2076,1.20763,1.20747,1.20748,8200000.0
2007-10-31 23:30:00,1.20746,1.20746,1.20693,1.20693,15600000.0
2007-10-31 23:31:00,1.20693,1.20715,1.20693,1.20693,8000000.0
2007-10-31 23:32:00,1.20698,1.20716,1.20666,1.20693,26600000.0
2007-10-31 23:33:00,1.20671,1.20679,1.20631,1.20637,19400000.0
2007-10-31 23:34:00,1.20593,1.20654,1.20593,1.20615,8000000.0
2007-10-31 23:35:00,1.2059,1.20667,1.20576,1.20628,25400000.0
2007-10-31 23:36:00,1.20637,1.20657,1.20609,1.20609,15400000.0
2007-10-31 23:37:00,1.20619,1.2063,1.20614,1.20623,9400000.0
2007-10-31 23:38:00,1.20623,1.20651,1.2061,1.20642,13400000.0
2007-10-31 23:39:00,1.20653,1.20681,1.20615,1.20619,8200000.0
2007-10-31 23:40:00,1.20622,1.20663,1.20605,1.20647,16200000.0
2007-10-31 23:41:00,1.20679,1.20679,1.20626,1.20654,6800000.0
2007-10-31 23:42:00,1.20639,1.207,1.20631,1.20632,18400000.0
2007-10-31 23:43:00,1.20631,1.20631,1.20596,1.2061,18200000.0
2007-10-31 23:44:00,1.20576,1.20589,1.2055,1.20558,17000000.0
2007-10-31 23:45:00,1.20516,1.2055,1.20503,1.20548,13200000.0
2007-10-31 23:46:00,1.20526,1.20547,1.20497,1.2053,17000000.0
2007-10-31 23:47:00,1.20506,1.20539,1.20506,1.20537,10800000.0
2007-10-31 23:48:00,1.20564,1.20581,1.20563,1.20571,12200000.0
2007-10-31 23:49:00,1.20591,1.20599,1.20581,1.20584,8200000.0
2007-10-31 23:50:00,1.2056,1.20622,1.20555,1.20581,19000000.0
2007-10-31 23:51:00,1.20582,1.20599,1.20547,1.20547,18600000.0
2007-10-31 23:52:00,1.20611,1.20611,1.20565,1.20577,12600000.0
2007-10-31 23:53:00,1.20577,1.20622,1.20577,1.20622,27200000.0
2007-10-31 23:54:00,1.20576,1.20576,1.20544,1.20558,13000000.0
2007-10-31 23:55:00,1.20555,1.20618,1.20555,1.2057,16800000.0
2007-10-31 23:56:00,1.20543,1.20543,1.20521,1.20521,10000000.0
2007-10-31 23:57:00,1.2046,1.2049,1.2046,1.2049,7400000.0
2007-10-31 23:58:00,1.20497,1.20523,1.20486,1.20509,7400000.0
2007-10-31 23:59:00,1.20516,1.20516,1.20497,1.20497,13200000.0
2007-11-01 00:00:00,1.20517,1.20517,1.20434,1.20434,15400000.0
2007-11-01 00:01:00,1.20469,1.20521,1.20469,1.20481,13000000.0
2007-11-01 00:02:00,1.20531,1.20536,1.20442,1.20442,6400000.0
2007-11-01 00:03:00,1.20489,1.20499,1.20468,1.20471,14600000.0
2007-11-01 00:04:00,1.2046,1.20511,1.2046,1.20468,11600000.0
2007-11-01 00:05:00,1.2048,1.20503,1.20443,1.20484,22400000.0
2007-11-01 00:06:00,1.20468,1.20471,1.20406,1.20471,13200000.0
2007-11-01 00:07:00,1.20434,1.20464,1.20434,1.20451,9200000.0
2007-11-01 00:08:00,1.20424,1.20463,1.20424,1.20449,8000000.0
2007-11-01 00:09:00,1.20444,1.20459,1.20444,1.20459,4400000.0
2007-11-01 00:10:00,1.20455,1.20525,1.20455,1.20478,11400000.0
2007-11-01 00:11:00,1.20455,1.2048,1.20442,1.20442,16200000.0
2007-11-01 00:12:00,1.20451,1.20476,1.2044,1.20467,23600000.0
2007-11-01 00:13:00,1.20448,1.20477,1.20428,1.20446,13200000.0
2007-11-01 00:14:00,1.20465,1.20491,1.20433,1.20433,15800000.0
2007-11-01 00:15:00,1.20444,1.20475,1.20444,1.20475,23200000.0
2007-11-01 00:16:00,1.20382,1.20451,1.20382,1.20437,7800000.0
2007-11-01 00:17:00,1.20448,1.2047,1.20382,1.2047,14200000.0
2007-11-01 00:18:00,1.20495,1.20506,1.20453,1.20506,20600000.0
2007-11-01 00:19:00,1.20468,1.20477,1.20457,1.20468,13400000.0
2007-11-01 00:20:00,1.20456,1.20487,1.20456,1.20464,13200000.0
2007-11-01 00:21:00,1.20483,1.20484,1.20466,1.20466,9800000.0
2007-11-01 00:22:00,1.20466,1.20466,1.20409,1.20409,20400000.0
2007-11-01 00:23:00,1.20409,1.20468,1.20396,1.20437,20200000.0
2007-11-01 00:24:00,1.20428,1.20475,1.20422,1.20448,8400000.0
2007-11-01 00:25:00,1.2049,1.2049,1.20414,1.2042,12200000.0
2007-11-01 00:26:00,1.20393,1.20427,1.20391,1.20411,10000000.0
2007-11-01 00:27:00,1.20416,1.20433,1.20412,1.2043,16400000.0
2007-11-01 00:28:00,1.20446,1.20458,1.20404,1.20419,13000000.0
2007-11-01 00:29:00,1.2059,1.206,1.2057,1.206,9600000.0
2007-11-01 00:30:00,1.20446,1.20459,1.20446,1.20459,9600000.0
2007-11-01 00:31:00,1.20426,1.20473,1.2042,1.20473,14600000.0
2007-11-01 00:32:00,1.20475,1.20509,1.20475,1.20488,15600000.0
2007-11-01 00:33:00,1.20494,1.20527,1.20494,1.20511,15200000.0
2007-11-01 00:34:00,1.2054,1.2054,1.20493,1.20509,11000000.0
2007-11-01 00:35:00,1.20507,1.20529,1.20493,1.20514,22600000.0
2007-11-01 00:36:00,1.20531,1.20563,1.20522,1.20522,10400000.0
2007-11-01 00:37:00,1.20525,1.20561,1.20502,1.20521,27800000.0
2007-11-01 00:38:00,1.20525,1.20527,1.20483,1.20493,10600000.0
2007-11-01 00:39:00,1.20527,1.20531,1.20483,1.20483,30000000.0
2007-11-01 00:40:00,1.20468,1.20468,1.20438,1.20445,17000000.0
2007-11-01 00:41:00,1.2047,1.20491,1.20433,1.20433,9000000.0
2007-11-01 00:42:00,1.20445,1.20484,1.20445,1.2046,18800000.0
2007-11-01 00:43:00,1.20463,1.20472,1.20433,1.20433,15000000.0
2007-11-01 00:44:00,1.20446,1.20471,1.20439,1.20439,13200000.0
2007-11-01 00:45:00,1.20454,1.20484,1.20447,1.2045,26000000.0
2007-11-01 00:46:00,1.20472,1.2048,1.20447,1.20459,17200000.0
2007-11-01 00:47:00,1.20445,1.20486,1.20416,1.20486,16400000.0
2007-11-01 00:48:00,1.20432,1.20458,1.20413,1.20444,14800000.0
2007-11-01 00:49:00,1.20461,1.20462,1.20415,1.20446,17600000.0
2007-11-01 00:50:00,1.20394,1.20467,1.20394,1.20445,13400000.0
2007-11-01 00:51:00,1.20479,1.20487,1.20431,1.2044,18000000.0
2007-11-01 00:52:00,1.2042,1.20454,1.20404,1.20451,12000000.0
2007-11-01 00:53:00,1.204,1.20446,1.20396,1.20435,20800000.0
2007-11-01 00:54:00,1.20448,1.20448,1.20372,1.20405,14600000.0
2007-11-01 00:55:00,1.20469,1.20469,1.20391,1.20397,14400000.0
2007-11-01 00:56:00,1.20439,1.20455,1.20414,1.20426,11400000.0
2007-11-01 00:57:00,1.20447,1.20455,1.20429,1.20434,11000000.0
2007-11-01 00:58:00,1.20462,1.20462,1.20419,1.20419,22200000.0
2007-11-01 00:59:00,1.20406,1.20448,1.20405,1.20436,19400000.0
2007-11-01 01:00:00,1.20447,1.20473,1.20429,1.20446,16400000.0
2007-11-01 01:01:00,1.20445,1.20467,1.20412,1.20412,10200000.0
2007-11-01 01:02:00,1.20443,1.2048,1.20439,1.20445,20600000.0
2007-11-01 01:03:00,1.20466,1.2048,1.20456,1.2048,11000000.0
2007-11-01 01:04:00,1.20521,1.20555,1.20494,1.2053,12600000.0
2007-11-01 01:05:00,1.20532,1.20542,1.20507,1.20508,29200000.0
2007-11-01 01:06:00,1.20504,1.20548,1.20497,1.20548,18400000.0
2007-11-01 01:07:00,1.20545,1.20555,1.20476,1.20509,13600000.0
2007-11-01 01:08:00,1.20548,1.20585,1.20532,1.2055,15200000.0
2007-11-01 01:09:00,1.20525,1.20532,1.20491,1.20508,16000000.0
2007-11-01 01:10:00,1.20507,1.20544,1.20493,1.20537,15000000.0
2007-11-01 01:11:00,1.20533,1.20555,1.20533,1.20555,10400000.0
2007-11-01 01:12:00,1.20559,1.20559,1.20498,1.20526,17000000.0
2007-11-01 01:13:00,1.20503,1.20538,1.20503,1.20516,30400000.0
2007-11-01 01:14:00,1.20522,1.20538,1.20469,1.20469,8000000.0
2007-11-01 01:15:00,1.20456,1.20521,1.20442,1.20442,30400000.0
2007-11-01 01:16:00,1.20473,1.20528,1.20473,1.20511,25400000.0
2007-11-01 01:17:00,1.20488,1.20535,1.20488,1.20509,18600000.0
2007-11-01 01:18:00,1.205,1.2051,1.20446,1.20446,10000000.0
2007-11-01 01:19:00,1.20473,1.20504,1.20473,1.20489,7400000.0
2007-11-01 01:20:00,1.20514,1.20514,1.20477,1.20502,10000000.0
2007-11-01 01:21:00,1.20467,1.2051,1.20456,1.205,24200000.0
2007-11-01 01:22:00,1.20484,1.20519,1.20475,1.20475,11000000.0
2007-11-01 01:23:00,1.20466,1.20526,1.20447,1.20471,18000000.0
2007-11-01 01:24:00,1.20445,1.20511,1.20445,1.20511,11600000.0
2007-11-01 01:25:00,1.20492,1.20509,1.20486,1.20509,11200000.0
2007-11-01 01:26:00,1.20508,1.20519,1.20508,1.20519,3200000.0
2007-11-01 01:27:00,1.20512,1.20518,1.20495,1.20495,18800000.0
2007-11-01 01:28:00,1.20486,1.20516,1.20482,1.20516,8800000.0
2007-11-01 01:29:00,1.20593,1.20594,1.2054,1.20594,22000000.0
2007-11-01 01:30:00,1.20553,1.20609,1.20545,1.20545,20000000.0
2007-11-01 01:31:00,1.20562,1.20596,1.20562,1.20596,12200000.0
2007-11-01 01:32:00,1.20613,1.20637,1.20597,1.20597,13000000.0
2007-11-01 01:33:00,1.20575,1.20641,1.20569,1.20618,30200000.0
2007-11-01 01:34:00,1.20571,1.20592,1.20557,1.20557,16200000.0
2007-11-01 01:35:00,1.2068,1.2074,1.2068,1.2069,13400000.0
2007-11-01 01:36:00,1.20607,1.20607,1.20575,1.20593,13400000.0
2007-11-01 01:37:00,1.20568,1.20568,1.20555,1.20555,12000000.0
2007-11-01 01:38:00,1.20542,1.20599,1.20542,1.20557,27600000.0
2007-11-01 01:39:00,1.20588,1.20588,1.20543,1.20548,10800000.0
2007-11-01 01:40:00,1.20574,1.20597,1.2051,1.2051,10600000.0
2007-11-01 01:41:00,1.20556,1.20556,1.2048,1.20512,7400000.0
2007-11-01 01:42:00,1.20487,1.20551,1.20487,1.20551,25200000.0
2007-11-01 01:43:00,1.2053,1.20575,1.20519,1.20519,17400000.0
2007-11-01 01:44:00,1.20562,1.20574,1.20535,1.20549,25800000.0
2007-11-01 01:45:00,1.206,1.206,1.20514,1.20537,14000000.0
2007-11-01 01:46:00,1.20581,1.20581,1.20506,1.20542,17600000.0
2007-11-01 01:47:00,1.20536,1.20559,1.20512,1.20559,23000000.0
2007-11-01 01:48:00,1.20494,1.20517,1.20464,1.20517,19800000.0
2007-11-01 01:49:00,1.20504,1.20529,1.20484,1.20484,20200000.0
2007-11-01 01:50:00,1.2061,1.2061,1.2058,1.2058,11400000.0
2007-11-01 01:51:00,1.20505,1.20514,1.20479,1.20514,11400000.0
2007-11-01 01:52:00,1.2062,1.2065,1.2057,1.2063,27400000.0
2007-11-01 01:53:00,1.20517,1.20535,1.20488,1.20518,27400000.0
2007-11-01 01:54:00,1.20491,1.20562,1.20474,1.20474,24400000.0
2007-11-01 01:55:00,1.20508,1.20532,1.20503,1.20531,31400000.0
2007-11-01 01:56:00,1.20531,1.20558,1.20531,1.20543,10600000.0
2007-11-01 01:57:00,1.20543,1.20566,1.20539,1.20544,10800000.0
2007-11-01 01:58:00,1.20578,1.20581,1.20529,1.20532,25200000.0
2007-11-01 01:59:00,1.20539,1.20544,1.20515,1.2053,11400000.0
2007-11-01 02:00:00,1.20543,1.20556,1.20543,1.20552,19400000.0
2007-11-01 02:01:00,1.20533,1.20554,1.20516,1.20536,11400000.0
2007-11-01 02:02:00,1.20529,1.20557,1.20529,1.20542,9800000.0
2007-11-01 02:03:00,1.20545,1.20556,1.20538,1.20553,11400000.0
2007-11-01 02:04:00,1.20575,1.20615,1.20535,1.20541,16600000.0
2007-11-01 02:05:00,1.20588,1.20588,1.20528,1.20559,20400000.0
2007-11-01 02:06:00,1.20601,1.20601,1.20559,1.20565,12800000.0
2007-11-01 02:07:00,1.20534,1.20547,1.20499,1.20499,18200000.0
2007-11-01 02:08:00,1.20472,1.20505,1.2047,1.2047,24200000.0
2007-11-01 02:09:00,1.20468,1.20485,1.20454,1.20474,14200000.0
2007-11-01 02:10:00,1.20434,1.2046,1.20425,1.20436,14000000.0
2007-11-01 02:11:00,1.20421,1.20457,1.2042,1.20422,9000000.0
2007-11-01 02:12:00,1.20466,1.20466,1.20396,1.2042,15400000.0
2007-11-01 02:13:00,1.20395,1.20431,1.20395,1.20431,8200000.0
2007-11-01 02:14:00,1.20405,1.20436,1.20379,1.20435,20400000.0
2007-11-01 02:15:00,1.20406,1.20467,1.20404,1.20404,15200000.0
2007-11-01 02:16:00,1.2057,1.206,1.2054,1.2057,14000000.0
2007-11-01 02:17:00,1.20391,1.20447,1.20391,1.20422,14000000.0
2007-11-01 02:18:00,1.20402,1.20465,1.20402,1.20438,17400000.0
2007-11-01 02:19:00,1.2044,1.20442,1.20408,1.20408,14800000.0
2007-11-01 02:20:00,1.2038,1.20465,1.2038,1.20465,29400000.0
2007-11-01 02:21:00,1.20483,1.20529,1.20483,1.20529,16200000.0
2007-11-01 02:22:00,1.20522,1.20566,1.20522,1.20552,16600000.0
2007-11-01 02:23:00,1.20531,1.20584,1.20522,1.20537,6200000.0
2007-11-01 02:24:00,1.20543,1.20582,1.20541,1.20573,18800000.0
2007-11-01 02:25:00,1.20543,1.20593,1.20542,1.20593,14400000.0
2007-11-01 02:26:00,1.20587,1.20603,1.20587,1.20593,6800000.0
2007-11-01 02:27:00,1.20547,1.20551,1.20506,1.20551,11600000.0
2007-11-01 02:28:00,1.20518,1.20574,1.20512,1.20563,16000000.0
2007-11-01 02:29:00,1.2057,1.2062,1.20522,1.20546,22800000.0
2007-11-01 02:30:00,1.20657,1.20766,1.20657,1.20677,11200000.0
2007-11-01 02:31:00,1.20703,1.20762,1.20703,1.20745,17400000.0
2007-11-01 02:32:00,1.2073,1.20758,1.2073,1.20758,6200000.0
2007-11-01 02:33:00,1.20758,1.20773,1.20714,1.20714,22600000.0
2007-11-01 02:34:00,1.20694,1.20697,1.20643,1.20643,25200000.0
2007-11-01 02:35:00,1.2066,1.20696,1.20654,1.20658,24000000.0
2007-11-01 02:36:00,1.20688,1.2069,1.20629,1.20639,19400000.0
2007-11-01 02:37:00,1.20662,1.20691,1.20636,1.2066,26000000.0
2007-11-01 02:38:00,1.20639,1.20647,1.20616,1.20625,13400000.0
2007-11-01 02:39:00,1.20627,1.20645,1.20599,1.20615,11000000.0
2007-11-01 02:40:00,1.20566,1.20643,1.20566,1.20617,15800000.0
2007-11-01 02:41:00,1.20626,1.20626,1.20574,1.20597,13800000.0
2007-11-01 02:42:00,1.20567,1.20603,1.20567,1.20594,15200000.0
2007-11-01 02:43:00,1.20627,1.20627,1.20555,1.20625,20600000.0
2007-11-01 02:44:00,1.20615,1.20644,1.2059,1.20604,24200000.0
2007-11-01 02:45:00,1.20607,1.20607,1.20553,1.20595,14400000.0
2007-11-01 02:46:00,1.20593,1.20626,1.2056,1.20588,21600000.0
2007-11-01 02:47:00,1.20589,1.20589,1.205,1.205,24400000.0
2007-11-01 02:48:00,1.20583,1.2061,1.20574,1.2059,21600000.0
2007-11-01 02:49:00,1.20581,1.20581,1.20552,1.20552,31600000.0
2007-11-01 02:50:00,1.20563,1.20563,1.2049,1.2054,13800000.0
2007-11-01 02:51:00,1.20564,1.20586,1.20563,1.20563,10200000.0
2007-11-01 02:52:00,1.20562,1.20623,1.20562,1.20616,20000000.0
2007-11-01 02:53:00,1.20608,1.20645,1.20558,1.20645,10400000.0
2007-11-01 02:54:00,1.20632,1.20635,1.20618,1.20626,7400000.0
2007-11-01 02:55:00,1.20552,1.20566,1.20523,1.20552,10600000.0
2007-11-01 02:56:00,1.20532,1.2058,1.20532,1.20557,22200000.0
2007-11-01 02:57:00,1.2055,1.20554,1.20518,1.20525,16000000.0
2007-11-01 02:58:00,1.20519,1.20519,1.2049,1.205,17200000.0
2007-11-01 02:59:00,1.2051,1.20562,1.205,1.2051,7200000.0
2007-11-01 03:00:00,1.20446,1.20492,1.20432,1.20449,18200000.0
2007-11-01 03:01:00,1.20458,1.20501,1.20448,1.20461,11800000.0
2007-11-01 03:02:00,1.20484,1.20486,1.20457,1.20486,9400000.0
2007-11-01 03:03:00,1.20468,1.20518,1.20444,1.205,20200000.0
2007-11-01 03:04:00,1.20486,1.20541,1.20465,1.20465,15600000.0
2007-11-01 03:05:00,1.20489,1.20489,1.20471,1.20483,8400000.0
2007-11-01 03:06:00,1.20492,1.20516,1.20465,1.20482,11400000.0
2007-11-01 03:07:00,1.2052,1.2055,1.2052,1.2054,14200000.0
2007-11-01 03:08:00,1.20451,1.20462,1.20422,1.2045,14200000.0
2007-11-01 03:09:00,1.20499,1.205,1.20461,1.20499,9400000.0
2007-11-01 03:10:00,1.20494,1.20502,1.20458,1.20476,25200000.0
2007-11-01 03:11:00,1.20468,1.20498,1.20453,1.20498,14600000.0
2007-11-01 03:12:00,1.20479,1.20497,1.20458,1.20475,15000000.0
2007-11-01 03:13:00,1.2047,1.20491,1.20455,1.20456,23200000.0
2007-11-01 03:14:00,1.20477,1.20477,1.20441,1.20441,15800000.0
2007-11-01 03:15:00,1.20455,1.20494,1.20448,1.2048,17200000.0
2007-11-01 03:16:00,1.20507,1.20565,1.20507,1.20565,7400000.0
2007-11-01 03:17:00,1.20532,1.20564,1.20484,1.20484,17600000.0
2007-11-01 03:18:00,1.20486,1.20487,1.20436,1.20465,20800000.0
2007-11-01 03:19:00,1.20447,1.2045,1.20422,1.20441,6800000.0
2007-11-01 03:20:00,1.20452,1.20502,1.20438,1.20502,8600000.0
2007-11-01 03:21:00,1.20467,1.2052,1.20453,1.20459,14600000.0
2007-11-01 03:22:00,1.20455,1.2046,1.20424,1.2044,11400000.0
2007-11-01 03:23:00,1.20444,1.20471,1.20436,1.20471,13600000.0
2007-11-01 03:24:00,1.206,1.2062,1.2059,1.2059,25800000.0
2007-11-01 03:25:00,1.20448,1.20473,1.20424,1.20427,25800000.0
2007-11-01 03:26:00,1.20428,1.2048,1.20428,1.2045,6200000.0
2007-11-01 03:27:00,1.20444,1.20444,1.20389,1.20394,7400000.0
2007-11-01 03:28:00,1.20398,1.20429,1.20396,1.2042,19200000.0
2007-11-01 03:29:00,1.20428,1.20428,1.20347,1.20352,10400000.0
2007-11-01 03:30:00,1.20398,1.20431,1.20392,1.20418,17400000.0
2007-11-01 03:31:00,1.20422,1.20483,1.2041,1.20435,10600000.0
2007-11-01 03:32:00,1.20392,1.20438,1.20354,1.20354,20600000.0
2007-11-01 03:33:00,1.20365,1.20416,1.20365,1.20416,7400000.0
2007-11-01 03:34:00,1.20403,1.20432,1.20402,1.20402,14200000.0
2007-11-01 03:35:00,1.20403,1.2046,1.20403,1.20408,9200000.0
2007-11-01 03:36:00,1.20378,1.20392,1.20342,1.20342,13800000.0
2007-11-01 03:37:00,1.20322,1.20376,1.20302,1.20302,13000000.0
2007-11-01 03:38:00,1.20332,1.20377,1.20332,1.20366,24200000.0
2007-11-01 03:39:00,1.20368,1.20371,1.20342,1.20356,23600000.0
2007-11-01 03:40:00,1.20374,1.20387,1.20337,1.20353,13800000.0
2007-11-01 03:41:00,1.20347,1.20369,1.20342,1.20342,18000000.0
2007-11-01 03:42:00,1.20347,1.20356,1.20313,1.20356,15400000.0
2007-11-01 03:43:00,1.20372,1.20389,1.20355,1.20389,22200000.0
2007-11-01 03:44:00,1.20393,1.20393,1.20363,1.20376,9400000.0
2007-11-01 03:45:00,1.20343,1.20366,1.20343,1.20347,9400000.0
2007-11-01 03:46:00,1.20361,1.20396,1.20338,1.20364,19600000.0
2007-11-01 03:47:00,1.20351,1.20401,1.20345,1.20387,9800000.0
2007-11-01 03:48:00,1.20428,1.20467,1.20387,1.20467,24000000.0
2007-11-01 03:49:00,1.20406,1.20439,1.20375,1.20399,8000000.0
2007-11-01 03:50:00,1.20413,1.20447,1.20397,1.20401,11600000.0
2007-11-01 03:51:00,1.20437,1.20437,1.20388,1.20388,9800000.0
2007-11-01 03:52:00,1.2054,1.2054,1.205,1.2054,18800000.0
2007-11-01 03:53:00,1.20418,1.20428,1.20393,1.20393,18800000.0
2007-11-01 03:54:00,1.20452,1.20492,1.20451,1.20464,20800000.0
2007-11-01 03:55:00,1.20509,1.20509,1.20478,1.20478,4800000.0
2007-11-01 03:56:00,1.20524,1.20549,1.20474,1.20474,5600000.0
2007-11-01 03:57:00,1.20466,1.20504,1.20459,1.20459,12000000.0
2007-11-01 03:58:00,1.20471,1.20483,1.20464,1.20474,13000000.0
2007-11-01 03:59:00,1.20481,1.20517,1.20446,1.20517,8800000.0
2007-11-01 04:00:00,1.20527,1.20527,1.20503,1.20523,10200000.0
2007-11-01 04:01:00,1.20532,1.20535,1.20493,1.20493,13200000.0
2007-11-01 04:02:00,1.20515,1.20543,1.20489,1.20489,8000000.0
2007-11-01 04:03:00,1.20505,1.20513,1.20492,1.20501,9400000.0
2007-11-01 04:04:00,1.20498,1.20533,1.20479,1.20506,19600000.0
2007-11-01 04:05:00,1.20516,1.20545,1.20493,1.20493,17000000.0
2007-11-01 04:06:00,1.20517,1.2052,1.20488,1.20512,16000000.0
2007-11-01 04:07:00,1.20473,1.20526,1.20473,1.20526,37600000.0
2007-11-01 04:08:00,1.20461,1.20525,1.20461,1.205,12200000.0
2007-11-01 04:09:00,1.20513,1.20513,1.20498,1.20504,12000000.0
2007-11-01 04:10:00,1.20514,1.20557,1.2051,1.20519,13600000.0
2007-11-01 04:11:00,1.20546,1.20546,1.20525,1.20526,15400000.0
2007-11-01 04:12:00,1.20505,1.20559,1.20505,1.20539,15600000.0
2007-11-01 04:13:00,1.20525,1.20554,1.20518,1.20536,15600000.0
2007-11-01 04:14:00,1.20512,1.20517,1.20501,1.20517,7600000.0
2007-11-01 04:15:00,1.206,1.206,1.2057,1.2058,7600000.0
2007-11-01 04:16:00,1.2051,1.2056,1.2051,1.20532,7600000.0
2007-11-01 04:17:00,1.20567,1.20591,1.20559,1.20559,18000000.0
2007-11-01 04:18:00,1.20597,1.20616,1.20548,1.20548,15600000.0
2007-11-01 04:19:00,1.20536,1.20538,1.2048,1.20521,20400000.0
2007-11-01 04:20:00,1.20494,1.20518,1.20494,1.20504,12200000.0
2007-11-01 04:21:00,1.20481,1.2055,1.20481,1.20536,15200000.0
2007-11-01 04:22:00,1.20527,1.20561,1.20521,1.20545,13200000.0
2007-11-01 04:23:00,1.20536,1.20536,1.20501,1.20501,16800000.0
2007-11-01 04:24:00,1.20548,1.20582,1.2053,1.20549,14000000.0
2007-11-01 04:25:00,1.20571,1.20576,1.20542,1.2055,13600000.0
2007-11-01 04:26:00,1.2059,1.20605,1.2056,1.20587,17400000.0
2007-11-01 04:27:00,1.20547,1.20592,1.20539,1.20558,11200000.0
2007-11-01 04:28:00,1.20539,1.20604,1.20539,1.20561,11600000.0
2007-11-01 04:29:00,1.20545,1.2059,1.20545,1.2059,12400000.0
2007-11-01 04:30:00,1.20588,1.20623,1.20573,1.20623,14800000.0
2007-11-01 04:31:00,1.20612,1.20637,1.20576,1.20608,22200000.0
2007-11-01 04:32:00,1.20575,1.2062,1.20569,1.20572,14600000.0
2007-11-01 04:33:00,1.20606,1.20606,1.20534,1.20553,11800000.0
2007-11-01 04:34:00,1.2053,1.20573,1.2053,1.20546,10000000.0
2007-11-01 04:35:00,1.20526,1.20544,1.205,1.2054,18800000.0
2007-11-01 04:36:00,1.20565,1.20565,1.20509,1.20509,9800000.0
2007-11-01 04:37:00,1.20515,1.20515,1.20472,1.20493,16200000.0
2007-11-01 04:38:00,1.20498,1.20514,1.20455,1.20484,11800000.0
2007-11-01 04:39:00,1.20471,1.20506,1.20471,1.20504,12600000.0
2007-11-01 04:40:00,1.20508,1.20527,1.20493,1.20493,6200000.0
2007-11-01 04:41:00,1.20479,1.20516,1.20474,1.20474,24200000.0
2007-11-01 04:42:00,1.20483,1.20536,1.20483,1.20497,39400000.0
2007-11-01 04:43:00,1.20509,1.20552,1.20488,1.20492,23400000.0
2007-11-01 04:44:00,1.20506,1.20541,1.2049,1.20516,16600000.0
2007-11-01 04:45:00,1.20473,1.20494,1.20454,1.2046,11800000.0
2007-11-01 04:46:00,1.2048,1.205,1.20418,1.20488,21200000.0
2007-11-01 04:47:00,1.20497,1.20524,1.20459,1.20459,34400000.0
2007-11-01 04:48:00,1.20482,1.20517,1.20472,1.20514,10400000.0
2007-11-01 04:49:00,1.20525,1.20536,1.20478,1.20497,22600000.0
2007-11-01 04:50:00,1.20487,1.20527,1.20487,1.20502,22800000.0
2007-11-01 04:51:00,1.2068,1.2069,1.2065,1.2065,8400000.0
2007-11-01 04:52:00,1.20508,1.20509,1.20471,1.20481,8400000.0
2007-11-01 04:53:00,1.20519,1.20519,1.20492,1.20492,9600000.0
2007-11-01 04:54:00,1.20503,1.20556,1.20503,1.20537,9000000.0
2007-11-01 04:55:00,1.20515,1.20546,1.20509,1.20526,9600000.0
2007-11-01 04:56:00,1.20516,1.20529,1.2051,1.2051,18000000.0
2007-11-01 04:57:00,1.20462,1.20523,1.20462,1.20523,12200000.0
2007-11-01 04:58:00,1.20539,1.20539,1.20511,1.20513,11400000.0
2007-11-01 04:59:00,1.2052,1.20541,1.20464,1.2051,12800000.0
2007-11-01 05:00:00,1.20475,1.20507,1.20475,1.20489,13000000.0
2007-11-01 05:01:00,1.20492,1.20556,1.20465,1.20484,16600000.0
2007-11-01 05:02:00,1.20503,1.20516,1.20489,1.20499,14000000.0
2007-11-01 05:03:00,1.20508,1.20508,1.20461,1.20496,9000000.0
2007-11-01 05:04:00,1.20464,1.20464,1.20448,1.20448,17600000.0
2007-11-01 05:05:00,1.20442,1.20503,1.20439,1.20491,10800000.0
2007-11-01 05:06:00,1.20518,1.20546,1.20474,1.20524,10600000.0
2007-11-01 05:07:00,1.2056,1.2058,1.2056,1.2058,8400000.0
2007-11-01 05:08:00,1.20536,1.20536,1.20483,1.20519,8400000.0
2007-11-01 05:09:00,1.20507,1.20507,1.20474,1.20495,22800000.0
2007-11-01 05:10:00,1.2056,1.2059,1.2055,1.2055,19200000.0
2007-11-01 05:11:00,1.2056,1.2056,1.2055,1.2056,19200000.0
2007-11-01 05:12:00,1.20501,1.20526,1.20494,1.20496,19200000.0
2007-11-01 05:13:00,1.205,1.2057,1.20455,1.2057,20000000.0
2007-11-01 05:14:00,1.20513,1.20546,1.20513,1.20522,15400000.0
2007-11-01 05:15:00,1.20527,1.2055,1.20515,1.20515,11400000.0
2007-11-01 05:16:00,1.20538,1.20577,1.20538,1.20555,16800000.0
2007-11-01 05:17:00,1.20548,1.20586,1.20548,1.20586,22800000.0
2007-11-01 05:18:00,1.20595,1.20597,1.20534,1.20534,23200000.0
2007-11-01 05:19:00,1.20558,1.20612,1.2053,1.20564,19600000.0
2007-11-01 05:20:00,1.20563,1.20581,1.20536,1.20561,19800000.0
2007-11-01 05:21:00,1.20578,1.20578,1.20515,1.20523,15400000.0
2007-11-01 05:22:00,1.20527,1.20552,1.20522,1.20552,7000000.0
2007-11-01 05:23:00,1.20546,1.20568,1.20531,1.20531,11000000.0
2007-11-01 05:24:00,1.2056,1.2057,1.2055,1.2056,13000000.0
2007-11-01 05:25:00,1.20513,1.20568,1.20492,1.20568,13000000.0
2007-11-01 05:26:00,1.2055,1.20589,1.2054,1.20589,28600000.0
2007-11-01 05:27:00,1.20627,1.20627,1.20541,1.20541,20000000.0
2007-11-01 05:28:00,1.20565,1.20582,1.2054,1.20582,23000000.0
2007-11-01 05:29:00,1.2055,1.2055,1.2055,1.2055,10600000.0
2007-11-01 05:30:00,1.20589,1.20589,1.20522,1.20525,10600000.0
2007-11-01 05:31:00,1.20571,1.20589,1.20566,1.20566,6800000.0
2007-11-01 05:32:00,1.20552,1.20585,1.20552,1.20558,8200000.0
2007-11-01 05:33:00,1.20538,1.20555,1.20531,1.20531,9200000.0
2007-11-01 05:34:00,1.20532,1.20565,1.20527,1.20527,23200000.0
2007-11-01 05:35:00,1.20532,1.20555,1.205,1.20535,12200000.0
2007-11-01 05:36:00,1.20541,1.20574,1.20518,1.20523,12400000.0
2007-11-01 05:37:00,1.20546,1.20578,1.20537,1.20567,17200000.0
2007-11-01 05:38:00,1.20553,1.20578,1.20533,1.20578,11400000.0
2007-11-01 05:39:00,1.20575,1.20606,1.20536,1.20567,15800000.0
2007-11-01 05:40:00,1.2059,1.206,1.2057,1.2057,8200000.0
2007-11-01 05:41:00,1.20564,1.20572,1.20547,1.20572,8200000.0
2007-11-01 05:42:00,1.20579,1.20624,1.20579,1.20624,23400000.0
2007-11-01 05:43:00,1.20622,1.20642,1.20598,1.20642,10800000.0
2007-11-01 05:44:00,1.20616,1.20663,1.2061,1.20663,13800000.0
2007-11-01 05:45:00,1.20632,1.20649,1.20632,1.20635,8600000.0
2007-11-01 05:46:00,1.20635,1.20646,1.20601,1.20642,21000000.0
2007-11-01 05:47:00,1.20611,1.20639,1.20611,1.20612,13600000.0
2007-11-01 05:48:00,1.20614,1.20653,1.2059,1.20612,10400000.0
2007-11-01 05:49:00,1.2062,1.2063,1.206,1.2063,11800000.0
2007-11-01 05:50:00,1.2064,1.2064,1.2061,1.2064,11800000.0
2007-11-01 05:51:00,1.20657,1.20657,1.20607,1.20638,11800000.0
2007-11-01 05:52:00,1.20614,1.20622,1.20599,1.20599,6800000.0
2007-11-01 05:53:00,1.20632,1.20632,1.20601,1.20607,9400000.0
2007-11-01 05:54:00,1.20615,1.20615,1.20565,1.20575,11000000.0
2007-11-01 05:55:00,1.20571,1.20591,1.20564,1.20578,18200000.0
2007-11-01 05:56:00,1.20591,1.20614,1.20569,1.20591,10400000.0
2007-11-01 05:57:00,1.20632,1.20635,1.20599,1.20635,19400000.0
2007-11-01 05:58:00,1.20657,1.20657,1.20626,1.20626,9400000.0
2007-11-01 05:59:00,1.2066,1.2066,1.20586,1.20652,23800000.0
2007-11-01 06:00:00,1.20624,1.20667,1.20624,1.2064,14800000.0
2007-11-01 06:01:00,1.20668,1.20687,1.20621,1.20631,18600000.0
2007-11-01 06:02:00,1.20657,1.20683,1.20639,1.20651,15400000.0
2007-11-01 06:03:00,1.20645,1.20657,1.20617,1.20617,7400000.0
2007-11-01 06:04:00,1.20537,1.20548,1.20516,1.20544,10200000.0
2007-11-01 06:05:00,1.20518,1.20568,1.2051,1.20536,15800000.0
2007-11-01 06:06:00,1.20536,1.20595,1.20532,1.20553,15000000.0
2007-11-01 06:07:00,1.20517,1.20552,1.20517,1.20542,10600000.0
2007-11-01 06:08:00,1.20525,1.20556,1.20516,1.20545,18800000.0
2007-11-01 06:09:00,1.2064,1.2064,1.206,1.2062,27000000.0
2007-11-01 06:10:00,1.20539,1.20576,1.2053,1.2053,27000000.0
2007-11-01 06:11:00,1.20557,1.20557,1.20516,1.2052,11800000.0
2007-11-01 06:12:00,1.20519,1.20519,1.20486,1.20486,8200000.0
2007-11-01 06:13:00,1.20523,1.20566,1.20509,1.20545,21800000.0
2007-11-01 06:14:00,1.20534,1.20534,1.20487,1.20514,4200000.0
2007-11-01 06:15:00,1.20491,1.20526,1.20491,1.20501,16200000.0
2007-11-01 06:16:00,1.20521,1.20521,1.20446,1.20446,15400000.0
2007-11-01 06:17:00,1.20536,1.20539,1.20513,1.20522,15400000.0
2007-11-01 06:18:00,1.20512,1.20579,1.20512,1.20555,11600000.0
2007-11-01 06:19:00,1.20536,1.2056,1.20492,1.20515,6800000.0
2007-11-01 06:20:00,1.20542,1.20571,1.20525,1.20549,21400000.0
2007-11-01 06:21:00,1.20474,1.20517,1.20474,1.20493,16800000.0
2007-11-01 06:22:00,1.20466,1.20524,1.20466,1.20524,8400000.0
2007-11-01 06:23:00,1.20467,1.20531,1.20467,1.20509,19400000.0
2007-11-01 06:24:00,1.205,1.20532,1.205,1.20504,12600000.0
2007-11-01 06:25:00,1.20512,1.20514,1.20448,1.20448,14000000.0
2007-11-01 06:26:00,1.20478,1.20501,1.20478,1.20499,18800000.0
2007-11-01 06:27:00,1.20515,1.20515,1.20438,1.20475,10000000.0
2007-11-01 06:28:00,1.2049,1.20518,1.20485,1.20518,19600000.0
2007-11-01 06:29:00,1.20496,1.20507,1.20461,1.20507,13800000.0
2007-11-01 06:30:00,1.20508,1.20529,1.20497,1.20502,13200000.0
2007-11-01 06:31:00,1.20489,1.20538,1.20489,1.20521,17800000.0
2007-11-01 06:32:00,1.20503,1.20525,1.20494,1.20518,24400000.0
2007-11-01 06:33:00,1.20556,1.20569,1.2053,1.20569,27200000.0
2007-11-01 06:34:00,1.20558,1.2056,1.20543,1.2056,16000000.0
2007-11-01 06:35:00,1.2061,1.2062,1.2061,1.2062,27000000.0
2007-11-01 06:36:00,1.20546,1.20575,1.20466,1.20515,27000000.0
2007-11-01 06:37:00,1.20545,1.20557,1.20528,1.20557,14800000.0
2007-11-01 06:38:00,1.20534,1.20534,1.20497,1.20511,18400000.0
2007-11-01 06:39:00,1.20513,1.20536,1.20493,1.20516,17200000.0
2007-11-01 06:40:00,1.20527,1.20545,1.20516,1.20526,21400000.0
2007-11-01 06:41:00,1.20512,1.20563,1.20501,1.20501,17200000.0
2007-11-01 06:42:00,1.20529,1.20567,1.20529,1.20536,10600000.0
2007-11-01 06:43:00,1.20548,1.20581,1.20548,1.2057,16000000.0
2007-11-01 06:44:00,1.20572,1.20616,1.20568,1.20583,24800000.0
2007-11-01 06:45:00,1.20573,1.20599,1.20573,1.20599,16800000.0
2007-11-01 06:46:00,1.2063,1.2063,1.2057,1.20573,14600000.0
2007-11-01 06:47:00,1.2058,1.206,1.20565,1.20565,18600000.0
2007-11-01 06:48:00,1.20584,1.20619,1.20569,1.20576,12800000.0
2007-11-01 06:49:00,1.20589,1.20618,1.20553,1.20579,10400000.0
2007-11-01 06:50:00,1.20573,1.20619,1.20573,1.2061,9600000.0
2007-11-01 06:51:00,1.20609,1.20637,1.206,1.20637,8600000.0
2007-11-01 06:52:00,1.20576,1.20652,1.20556,1.20631,21000000.0
2007-11-01 06:53:00,1.20635,1.20635,1.20617,1.20617,2600000.0
2007-11-01 06:54:00,1.20594,1.20594,1.20548,1.20594,11800000.0
2007-11-01 06:55:00,1.20564,1.20573,1.20523,1.2055,18400000.0
2007-11-01 06:56:00,1.20539,1.20591,1.20526,1.20591,9000000.0
2007-11-01 06:57:00,1.20547,1.20577,1.20545,1.20546,13600000.0
2007-11-01 06:58:00,1.20547,1.20586,1.20547,1.20569,14800000.0
2007-11-01 06:59:00,1.20601,1.20628,1.20565,1.20593,12200000.0
2007-11-01 07:00:00,1.20603,1.20603,1.20561,1.20565,13200000.0
2007-11-01 07:01:00,1.20597,1.20623,1.20576,1.20587,9800000.0
2007-11-01 07:02:00,1.20574,1.20606,1.20559,1.20565,12000000.0
2007-11-01 07:03:00,1.20576,1.20616,1.20576,1.20606,20800000.0
2007-11-01 07:04:00,1.20547,1.20592,1.20547,1.20579,16000000.0
2007-11-01 07:05:00,1.2056,1.2059,1.205,1.2052,14400000.0
2007-11-01 07:06:00,1.20635,1.20635,1.20517,1.20588,14400000.0
2007-11-01 07:07:00,1.20568,1.20612,1.20562,1.20612,16000000.0
2007-11-01 07:08:00,1.20547,1.20624,1.20547,1.20587,22800000.0
2007-11-01 07:09:00,1.20643,1.20643,1.20567,1.20623,20400000.0
2007-11-01 07:10:00,1.2056,1.2058,1.2054,1.2058,12000000.0
2007-11-01 07:11:00,1.20565,1.20621,1.2055,1.20621,12000000.0
2007-11-01 07:12:00,1.20608,1.20608,1.20573,1.20573,8400000.0
2007-11-01 07:13:00,1.20582,1.20603,1.20559,1.20559,12200000.0
2007-11-01 07:14:00,1.20571,1.20582,1.2055,1.20553,9600000.0
2007-11-01 07:15:00,1.20542,1.20615,1.20542,1.20561,15800000.0
2007-11-01 07:16:00,1.20614,1.20624,1.20557,1.20557,17600000.0
2007-11-01 07:17:00,1.20587,1.20619,1.20567,1.20619,29600000.0
2007-11-01 07:18:00,1.20601,1.20601,1.20516,1.20544,16200000.0
2007-11-01 07:19:00,1.2054,1.20597,1.2054,1.20574,18000000.0
2007-11-01 07:20:00,1.20601,1.20606,1.20581,1.20585,17000000.0
2007-11-01 07:21:00,1.20577,1.20611,1.20577,1.20595,7600000.0
2007-11-01 07:22:00,1.20586,1.20618,1.20582,1.20582,10000000.0
2007-11-01 07:23:00,1.20563,1.20615,1.20547,1.20561,6800000.0
2007-11-01 07:24:00,1.20582,1.2059,1.20563,1.20563,17800000.0
2007-11-01 07:25:00,1.20605,1.20619,1.20578,1.20619,8800000.0
2007-11-01 07:26:00,1.2069,1.2073,1.2069,1.2071,15800000.0
2007-11-01 07:27:00,1.20574,1.2061,1.2055,1.2061,15800000.0
2007-11-01 07:28:00,1.20603,1.20603,1.20559,1.20569,18800000.0
2007-11-01 07:29:00,1.20614,1.20624,1.20584,1.20617,27600000.0
2007-11-01 07:30:00,1.20603,1.20644,1.20586,1.20644,11200000.0
2007-11-01 07:31:00,1.20597,1.20617,1.20594,1.20594,7400000.0
2007-11-01 07:32:00,1.20581,1.20642,1.20581,1.20592,15600000.0
2007-11-01 07:33:00,1.2071,1.2071,1.2065,1.2069,11800000.0
2007-11-01 07:34:00,1.2071,1.2071,1.2069,1.2069,11800000.0
2007-11-01 07:35:00,1.2058,1.20606,1.2053,1.20606,11800000.0
2007-11-01 07:36:00,1.2067,1.2069,1.2063,1.2069,26000000.0
2007-11-01 07:37:00,1.20581,1.20606,1.20557,1.2059,26000000.0
2007-11-01 07:38:00,1.20585,1.20585,1.20528,1.20528,28600000.0
2007-11-01 07:39:00,1.20472,1.20532,1.20472,1.20532,19600000.0
2007-11-01 07:40:00,1.20508,1.20554,1.20508,1.20521,9400000.0
2007-11-01 07:41:00,1.20542,1.20557,1.20536,1.20546,7800000.0
2007-11-01 07:42:00,1.20526,1.20561,1.20519,1.20561,14200000.0
2007-11-01 07:43:00,1.2056,1.20627,1.2056,1.20627,29000000.0
2007-11-01 07:44:00,1.206,1.20602,1.20573,1.20589,16600000.0
2007-11-01 07:45:00,1.20586,1.20612,1.20586,1.20602,10600000.0
2007-11-01 07:46:00,1.2069,1.2069,1.2067,1.2067,14000000.0
2007-11-01 07:47:00,1.2068,1.2068,1.2066,1.2066,14000000.0
2007-11-01 07:48:00,1.20565,1.2058,1.20549,1.20569,14000000.0
2007-11-01 07:49:00,1.20565,1.20576,1.20565,1.20565,7400000.0
2007-11-01 07:50:00,1.20604,1.20626,1.20574,1.20574,10800000.0
2007-11-01 07:51:00,1.2058,1.20585,1.20572,1.20585,13000000.0
2007-11-01 07:52:00,1.20577,1.20603,1.20566,1.20566,18600000.0
2007-11-01 07:53:00,1.20604,1.20615,1.20573,1.20607,13000000.0
2007-11-01 07:54:00,1.20587,1.20587,1.2056,1.20572,13200000.0
2007-11-01 07:55:00,1.20545,1.20595,1.20545,1.20595,21000000.0
2007-11-01 07:56:00,1.20599,1.20627,1.2058,1.20583,12400000.0
2007-11-01 07:57:00,1.2069,1.2071,1.2067,1.2068,11400000.0
2007-11-01 07:58:00,1.20573,1.20589,1.20562,1.20562,11400000.0
2007-11-01 07:59:00,1.20635,1.20635,1.2059,1.20599,17400000.0
2007-11-01 08:00:00,1.20594,1.20594,1.20573,1.20575,14400000.0
2007-11-01 08:01:00,1.20573,1.20574,1.2054,1.2054,10800000.0
2007-11-01 08:02:00,1.20539,1.20569,1.20526,1.20526,22800000.0
2007-11-01 08:03:00,1.20542,1.20593,1.20534,1.20534,13800000.0
2007-11-01 08:04:00,1.20539,1.20586,1.20539,1.20569,20000000.0
2007-11-01 08:05:00,1.20508,1.20508,1.20474,1.20476,10600000.0
2007-11-01 08:06:00,1.205,1.20522,1.20484,1.20497,37400000.0
2007-11-01 08:07:00,1.20503,1.20527,1.20503,1.20527,19000000.0
2007-11-01 08:08:00,1.20488,1.20533,1.20463,1.2049,19400000.0
2007-11-01 08:09:00,1.20482,1.20491,1.20467,1.20489,16200000.0
2007-11-01 08:10:00,1.20564,1.20564,1.20507,1.20549,9200000.0
2007-11-01 08:11:00,1.20569,1.20586,1.20536,1.20554,12000000.0
2007-11-01 08:12:00,1.20551,1.20592,1.20551,1.20592,16400000.0
2007-11-01 08:13:00,1.20578,1.20644,1.20578,1.20644,13800000.0
2007-11-01 08:14:00,1.20648,1.20648,1.20606,1.20613,15800000.0
2007-11-01 08:15:00,1.20611,1.20615,1.206,1.20603,19200000.0
2007-11-01 08:16:00,1.20619,1.20666,1.20611,1.20625,18400000.0
2007-11-01 08:17:00,1.20604,1.20624,1.20564,1.20564,5200000.0
2007-11-01 08:18:00,1.20634,1.20663,1.20605,1.20605,9800000.0
2007-11-01 08:19:00,1.20604,1.20635,1.20587,1.20593,22400000.0
2007-11-01 08:20:00,1.20581,1.20636,1.20581,1.20636,16400000.0
2007-11-01 08:21:00,1.20598,1.20667,1.20598,1.20667,15000000.0
2007-11-01 08:22:00,1.20684,1.20684,1.20612,1.20635,10800000.0
2007-11-01 08:23:00,1.20626,1.20667,1.20626,1.20662,19000000.0
2007-11-01 08:24:00,1.20623,1.20665,1.20612,1.20626,20600000.0
2007-11-01 08:25:00,1.20661,1.20684,1.20654,1.2067,15200000.0
2007-11-01 08:26:00,1.2069,1.20717,1.20656,1.20687,23800000.0
2007-11-01 08:27:00,1.20687,1.2069,1.20673,1.20683,18200000.0
2007-11-01 08:28:00,1.20628,1.20639,1.2059,1.2059,18000000.0
2007-11-01 08:29:00,1.2067,1.2069,1.2067,1.2069,36200000.0
2007-11-01 08:30:00,1.20636,1.20669,1.20633,1.20643,36200000.0
2007-11-01 08:31:00,1.20678,1.20678,1.20651,1.20653,14600000.0
2007-11-01 08:32:00,1.20672,1.20724,1.20635,1.20724,11000000.0
2007-11-01 08:33:00,1.20652,1.20675,1.20639,1.20653,24000000.0
2007-11-01 08:34:00,1.20674,1.20696,1.20649,1.20649,10800000.0
2007-11-01 08:35:00,1.20654,1.20671,1.20639,1.20643,18800000.0
2007-11-01 08:36:00,1.20624,1.20647,1.20617,1.20647,31600000.0
2007-11-01 08:37:00,1.20675,1.20681,1.20646,1.20657,12600000.0
2007-11-01 08:38:00,1.20644,1.20677,1.2064,1.2066,9600000.0
2007-11-01 08:39:00,1.20654,1.20677,1.2059,1.20599,19400000.0
2007-11-01 08:40:00,1.20633,1.2067,1.20607,1.2067,17000000.0
2007-11-01 08:41:00,1.20669,1.20669,1.20633,1.20633,9000000.0
2007-11-01 08:42:00,1.20625,1.20661,1.20625,1.2064,12400000.0
2007-11-01 08:43:00,1.2061,1.20646,1.2061,1.20646,9400000.0
2007-11-01 08:44:00,1.2063,1.20636,1.20623,1.20636,9200000.0
2007-11-01 08:45:00,1.20642,1.20655,1.20618,1.20647,10000000.0
2007-11-01 08:46:00,1.20622,1.2065,1.20622,1.20637,11600000.0
2007-11-01 08:47:00,1.20641,1.20689,1.20621,1.20621,23200000.0
2007-11-01 08:48:00,1.20637,1.20637,1.20602,1.20636,7400000.0
2007-11-01 08:49:00,1.20637,1.20637,1.2061,1.2061,9600000.0
2007-11-01 08:50:00,1.20634,1.2065,1.20612,1.20641,16400000.0
2007-11-01 08:51:00,1.20619,1.20636,1.20619,1.20636,5400000.0
2007-11-01 08:52:00,1.20641,1.20692,1.20629,1.20692,13000000.0
2007-11-01 08:53:00,1.20627,1.20669,1.20624,1.20632,12400000.0
2007-11-01 08:54:00,1.20661,1.20661,1.20619,1.20621,18200000.0
2007-11-01 08:55:00,1.20641,1.20658,1.20618,1.20618,22200000.0
2007-11-01 08:56:00,1.20591,1.20664,1.20591,1.20662,18600000.0
2007-11-01 08:57:00,1.20663,1.20692,1.20654,1.20657,24200000.0
2007-11-01 08:58:00,1.2064,1.20661,1.20592,1.20592,9200000.0
2007-11-01 08:59:00,1.20601,1.20609,1.20582,1.20582,21200000.0
2007-11-01 09:00:00,1.2058,1.20594,1.2057,1.2057,13800000.0
2007-11-01 09:01:00,1.20566,1.20594,1.20549,1.2059,28600000.0
2007-11-01 09:02:00,1.20597,1.20624,1.20568,1.20624,13600000.0
2007-11-01 09:03:00,1.20559,1.20634,1.20559,1.20634,18400000.0
2007-11-01 09:04:00,1.20598,1.20632,1.20585,1.20618,30600000.0
2007-11-01 09:05:00,1.20584,1.2063,1.20575,1.2059,13000000.0
2007-11-01 09:06:00,1.20605,1.20609,1.20592,1.20609,24400000.0
2007-11-01 09:07:00,1.20632,1.20671,1.20596,1.20666,19800000.0
2007-11-01 09:08:00,1.20595,1.20641,1.20595,1.2062,21600000.0
2007-11-01 09:09:00,1.20633,1.20633,1.20539,1.2056,5200000.0
2007-11-01 09:10:00,1.20604,1.20605,1.20577,1.20586,22800000.0
2007-11-01 09:11:00,1.20592,1.20634,1.20586,1.20629,20400000.0
2007-11-01 09:12:00,1.20597,1.20609,1.20576,1.20603,21600000.0
2007-11-01 09:13:00,1.206,1.20605,1.20599,1.20602,10800000.0
2007-11-01 09:14:00,1.20602,1.20635,1.20595,1.20635,14800000.0
2007-11-01 09:15:00,1.20621,1.20635,1.20607,1.20612,15000000.0
2007-11-01 09:16:00,1.2059,1.2065,1.2053,1.2055,26400000.0
2007-11-01 09:17:00,1.2062,1.20669,1.20616,1.20669,26400000.0
2007-11-01 09:18:00,1.20637,1.20662,1.20634,1.20652,13200000.0
2007-11-01 09:19:00,1.2066,1.2066,1.20618,1.20621,20800000.0
2007-11-01 09:20:00,1.20634,1.20657,1.20579,1.20579,10800000.0
2007-11-01 09:21:00,1.2057,1.2057,1.20496,1.20512,15400000.0
2007-11-01 09:22:00,1.20517,1.20557,1.20517,1.20545,8200000.0
2007-11-01 09:23:00,1.20568,1.20598,1.20552,1.20576,22400000.0
2007-11-01 09:24:00,1.20578,1.20632,1.20566,1.20623,13000000.0
2007-11-01 09:25:00,1.20623,1.20651,1.20623,1.20642,18000000.0
2007-11-01 09:26:00,1.20659,1.20659,1.20635,1.20635,11000000.0
2007-11-01 09:27:00,1.20652,1.20664,1.2064,1.2064,18200000.0
2007-11-01 09:28:00,1.2044,1.205,1.2043,1.205,11600000.0
2007-11-01 09:29:00,1.20652,1.20683,1.20652,1.20665,11600000.0
2007-11-01 09:30:00,1.20686,1.20686,1.20669,1.20677,11200000.0
2007-11-01 09:31:00,1.2067,1.20737,1.2067,1.20737,13800000.0
2007-11-01 09:32:00,1.20664,1.20677,1.2066,1.20677,13000000.0
2007-11-01 09:33:00,1.20637,1.20637,1.20583,1.20583,11600000.0
2007-11-01 09:34:00,1.20633,1.20633,1.2053,1.2055,11600000.0
2007-11-01 09:35:00,1.20587,1.2062,1.20587,1.2062,12400000.0
2007-11-01 09:36:00,1.20639,1.20692,1.20628,1.20632,26800000.0
2007-11-01 09:37:00,1.2063,1.20641,1.20625,1.20625,12400000.0
2007-11-01 09:38:00,1.20614,1.20653,1.20606,1.20653,15000000.0
2007-11-01 09:39:00,1.2049,1.2051,1.2046,1.2048,16000000.0
2007-11-01 09:40:00,1.20615,1.20637,1.20594,1.20607,16000000.0
2007-11-01 09:41:00,1.20579,1.20645,1.20579,1.20629,17000000.0
2007-11-01 09:42:00,1.20618,1.20682,1.20615,1.20666,17600000.0
2007-11-01 09:43:00,1.20669,1.20669,1.20634,1.20639,12200000.0
2007-11-01 09:44:00,1.20649,1.20682,1.2064,1.20682,29400000.0
2007-11-01 09:45:00,1.20598,1.20625,1.20598,1.20622,23600000.0
2007-11-01 09:46:00,1.20635,1.2066,1.20607,1.20628,28400000.0
2007-11-01 09:47:00,1.20632,1.20672,1.20614,1.20665,9400000.0
2007-11-01 09:48:00,1.20668,1.20668,1.20595,1.20595,20400000.0
2007-11-01 09:49:00,1.20576,1.20617,1.20576,1.20609,16000000.0
2007-11-01 09:50:00,1.20586,1.20622,1.20565,1.20565,12200000.0
2007-11-01 09:51:00,1.2061,1.20619,1.2059,1.2059,11400000.0
2007-11-01 09:52:00,1.206,1.2062,1.20563,1.2062,13000000.0
2007-11-01 09:53:00,1.20627,1.2067,1.20604,1.20663,18800000.0
2007-11-01 09:54:00,1.2064,1.20685,1.2064,1.20671,18600000.0
2007-11-01 09:55:00,1.20661,1.2071,1.20652,1.20652,13600000.0
2007-11-01 09:56:00,1.20681,1.20704,1.20675,1.20689,10800000.0
2007-11-01 09:57:00,1.20711,1.20743,1.20663,1.20706,25600000.0
2007-11-01 09:58:00,1.2068,1.20684,1.20662,1.20679,5600000.0
2007-11-01 09:59:00,1.20666,1.20682,1.20646,1.20682,9800000.0
2007-11-01 10:00:00,1.2073,1.20739,1.20697,1.2072,23800000.0
2007-11-01 10:01:00,1.20711,1.20711,1.20654,1.20655,19800000.0
2007-11-01 10:02:00,1.20665,1.20678,1.20601,1.20641,13800000.0
2007-11-01 10:03:00,1.20652,1.20715,1.20652,1.20677,24800000.0
2007-11-01 10:04:00,1.2063,1.20694,1.2063,1.2068,22000000.0
2007-11-01 10:05:00,1.20695,1.2071,1.20668,1.20706,10800000.0
2007-11-01 10:06:00,1.20694,1.20729,1.20671,1.20706,15000000.0
2007-11-01 10:07:00,1.20699,1.20751,1.20679,1.20719,28400000.0
2007-11-01 10:08:00,1.20718,1.20769,1.20718,1.20759,13800000.0
2007-11-01 10:09:00,1.20726,1.20742,1.20707,1.20707,9400000.0
2007-11-01 10:10:00,1.20748,1.20748,1.2068,1.20707,10000000.0
2007-11-01 10:11:00,1.2067,1.20693,1.2067,1.20676,12000000.0
2007-11-01 10:12:00,1.20616,1.20616,1.20579,1.20584,18000000.0
2007-11-01 10:13:00,1.20602,1.2061,1.20566,1.20589,16400000.0
2007-11-01 10:14:00,1.20562,1.20584,1.20504,1.20571,18600000.0
2007-11-01 10:15:00,1.20572,1.20576,1.20523,1.20576,11200000.0
2007-11-01 10:16:00,1.20556,1.20589,1.20527,1.20527,12200000.0
2007-11-01 10:17:00,1.20504,1.20556,1.20504,1.20528,18200000.0
2007-11-01 10:18:00,1.2054,1.2058,1.2051,1.2058,20400000.0
2007-11-01 10:19:00,1.20528,1.20545,1.20509,1.20512,20400000.0
2007-11-01 10:20:00,1.20509,1.20565,1.20507,1.20543,16800000.0
2007-11-01 10:21:00,1.20516,1.20549,1.20499,1.20499,9000000.0
2007-11-01 10:22:00,1.2048,1.20518,1.2048,1.20518,11000000.0
2007-11-01 10:23:00,1.20434,1.20502,1.20434,1.20473,10400000.0
2007-11-01 10:24:00,1.20446,1.2048,1.2042,1.20435,21200000.0
2007-11-01 10:25:00,1.20454,1.20484,1.2041,1.20421,14800000.0
2007-11-01 10:26:00,1.20483,1.20483,1.20411,1.20411,17600000.0
2007-11-01 10:27:00,1.20468,1.20468,1.20386,1.2041,11600000.0
2007-11-01 10:28:00,1.20443,1.20486,1.20435,1.20435,15800000.0
2007-11-01 10:29:00,1.20453,1.20515,1.20453,1.20485,13400000.0
2007-11-01 10:30:00,1.20534,1.20585,1.20506,1.20585,28600000.0
2007-11-01 10:31:00,1.20556,1.20556,1.20523,1.20533,17200000.0
2007-11-01 10:32:00,1.20544,1.2058,1.20517,1.20517,8400000.0
2007-11-01 10:33:00,1.20494,1.20544,1.20494,1.20495,17200000.0
2007-11-01 10:34:00,1.20472,1.20534,1.20466,1.20466,9400000.0
2007-11-01 10:35:00,1.20465,1.20493,1.20443,1.20475,15800000.0
2007-11-01 10:36:00,1.2045,1.20458,1.2041,1.20422,10800000.0
2007-11-01 10:37:00,1.20431,1.20472,1.20431,1.20455,16600000.0
2007-11-01 10:38:00,1.20475,1.20475,1.20424,1.20462,28800000.0
2007-11-01 10:39:00,1.20455,1.20489,1.20432,1.20432,12600000.0
2007-11-01 10:40:00,1.20432,1.20449,1.20391,1.20397,31000000.0
2007-11-01 10:41:00,1.2038,1.20439,1.2038,1.20412,27200000.0
2007-11-01 10:42:00,1.20395,1.20435,1.20386,1.20435,22600000.0
2007-11-01 10:43:00,1.2043,1.20442,1.20409,1.20419,11200000.0
2007-11-01 10:44:00,1.2047,1.20474,1.2045,1.20474,18600000.0
2007-11-01 10:45:00,1.20483,1.20492,1.2046,1.20473,11400000.0
2007-11-01 10:46:00,1.20473,1.20496,1.2045,1.2049,18600000.0
2007-11-01 10:47:00,1.20453,1.20486,1.20413,1.2044,14800000.0
2007-11-01 10:48:00,1.20501,1.20501,1.20424,1.2047,15400000.0
2007-11-01 10:49:00,1.20435,1.20479,1.20431,1.20451,19600000.0
2007-11-01 10:50:00,1.20441,1.20441,1.20395,1.2044,13000000.0
2007-11-01 10:51:00,1.2046,1.2046,1.20426,1.20426,8200000.0
2007-11-01 10:52:00,1.20422,1.20424,1.20384,1.20384,21800000.0
2007-11-01 10:53:00,1.20391,1.20396,1.20373,1.20378,15200000.0
2007-11-01 10:54:00,1.20372,1.20423,1.20365,1.2042,9800000.0
2007-11-01 10:55:00,1.20379,1.20443,1.20379,1.20413,21600000.0
2007-11-01 10:56:00,1.20394,1.20459,1.20385,1.20412,10800000.0
2007-11-01 10:57:00,1.20383,1.2048,1.20383,1.20443,12400000.0
2007-11-01 10:58:00,1.20477,1.20533,1.20465,1.20497,14400000.0
2007-11-01 10:59:00,1.20463,1.20486,1.20396,1.20396,21200000.0
2007-11-01 11:00:00,1.20441,1.20455,1.20413,1.20455,14000000.0
2007-11-01 11:01:00,1.20443,1.20492,1.20437,1.20455,11600000.0
2007-11-01 11:02:00,1.20427,1.20443,1.20383,1.20414,10400000.0
2007-11-01 11:03:00,1.2042,1.20442,1.20401,1.20427,10400000.0
2007-11-01 11:04:00,1.20396,1.20431,1.20396,1.20426,19600000.0
2007-11-01 11:05:00,1.20412,1.2045,1.20399,1.20417,11400000.0
2007-11-01 11:06:00,1.2047,1.20499,1.20439,1.20439,26200000.0
2007-11-01 11:07:00,1.20426,1.20494,1.20403,1.20452,14000000.0
2007-11-01 11:08:00,1.20431,1.20462,1.20431,1.20438,9800000.0
2007-11-01 11:09:00,1.2041,1.20432,1.20404,1.2042,14200000.0
2007-11-01 11:10:00,1.20418,1.20448,1.20396,1.20405,18200000.0
2007-11-01 11:11:00,1.20418,1.20523,1.20418,1.20467,17600000.0
2007-11-01 11:12:00,1.20462,1.20483,1.20462,1.20464,38600000.0
2007-11-01 11:13:00,1.20488,1.20508,1.20449,1.20455,25600000.0
2007-11-01 11:14:00,1.20466,1.2051,1.2046,1.20476,23000000.0
2007-11-01 11:15:00,1.20505,1.20574,1.20502,1.20529,18800000.0
2007-11-01 11:16:00,1.20515,1.20562,1.20515,1.20529,15200000.0
2007-11-01 11:17:00,1.20546,1.20567,1.20531,1.20558,15400000.0
2007-11-01 11:18:00,1.20515,1.20543,1.20514,1.2054,10600000.0
2007-11-01 11:19:00,1.20586,1.20586,1.20517,1.20552,20800000.0
2007-11-01 11:20:00,1.20516,1.20556,1.20516,1.20548,12400000.0
2007-11-01 11:21:00,1.20579,1.20607,1.20561,1.20574,12400000.0
2007-11-01 11:22:00,1.20579,1.20607,1.20547,1.2055,23400000.0
2007-11-01 11:23:00,1.20594,1.20594,1.20524,1.20543,16400000.0
2007-11-01 11:24:00,1.20553,1.20584,1.20553,1.20582,21400000.0
2007-11-01 11:25:00,1.20582,1.20609,1.20546,1.20609,17600000.0
2007-11-01 11:26:00,1.2058,1.206,1.2057,1.2057,14400000.0
2007-11-01 11:27:00,1.20562,1.20569,1.20549,1.20567,13000000.0
2007-11-01 11:28:00,1.20539,1.20554,1.20496,1.20496,11600000.0
2007-11-01 11:29:00,1.20571,1.20577,1.20531,1.20546,19600000.0
2007-11-01 11:30:00,1.20568,1.20568,1.20495,1.20495,11400000.0
2007-11-01 11:31:00,1.20523,1.20566,1.20523,1.20566,19200000.0
2007-11-01 11:32:00,1.2056,1.20567,1.20538,1.20543,23000000.0
2007-11-01 11:33:00,1.2055,1.20576,1.2055,1.2057,17000000.0
2007-11-01 11:34:00,1.2061,1.2061,1.2057,1.2058,12000000.0
2007-11-01 11:35:00,1.20594,1.20594,1.20546,1.20546,12000000.0
2007-11-01 11:36:00,1.20604,1.20619,1.20604,1.20612,4800000.0
2007-11-01 11:37:00,1.20591,1.20591,1.20576,1.20588,20200000.0
2007-11-01 11:38:00,1.20568,1.20605,1.20547,1.20605,17800000.0
2007-11-01 11:39:00,1.20572,1.20612,1.20561,1.20612,9400000.0
2007-11-01 11:40:00,1.20576,1.20624,1.20557,1.20624,11000000.0
2007-11-01 11:41:00,1.20616,1.20616,1.20576,1.20588,12200000.0
2007-11-01 11:42:00,1.20575,1.20598,1.20523,1.20523,24400000.0
2007-11-01 11:43:00,1.20493,1.20552,1.20458,1.20503,10800000.0
2007-11-01 11:44:00,1.20561,1.20584,1.2054,1.20554,10800000.0
2007-11-01 11:45:00,1.20565,1.20565,1.2052,1.20537,12400000.0
2007-11-01 11:46:00,1.20534,1.2058,1.20527,1.20527,11000000.0
2007-11-01 11:47:00,1.20587,1.20608,1.2056,1.20608,17400000.0
2007-11-01 11:48:00,1.20575,1.20622,1.20575,1.20601,13000000.0
2007-11-01 11:49:00,1.20577,1.206,1.20573,1.20596,7800000.0
2007-11-01 11:50:00,1.20613,1.20632,1.20586,1.20586,19800000.0
2007-11-01 11:51:00,1.20571,1.20587,1.20533,1.20583,20400000.0
2007-11-01 11:52:00,1.20559,1.20589,1.20536,1.20589,14000000.0
2007-11-01 11:53:00,1.20575,1.20575,1.20535,1.20555,19200000.0
2007-11-01 11:54:00,1.20587,1.20612,1.20537,1.20575,31400000.0
2007-11-01 11:55:00,1.20608,1.20608,1.20531,1.20538,10000000.0
2007-11-01 11:56:00,1.2053,1.20581,1.20523,1.20581,15600000.0
2007-11-01 11:57:00,1.20593,1.20593,1.20521,1.20555,17000000.0
2007-11-01 11:58:00,1.20555,1.20564,1.20511,1.20511,24000000.0
2007-11-01 11:59:00,1.20556,1.20574,1.20531,1.2054,14000000.0
2007-11-01 12:00:00,1.2057,1.20602,1.20541,1.2055,14000000.0
2007-11-01 12:01:00,1.20553,1.20583,1.20531,1.20583,12200000.0
2007-11-01 12:02:00,1.20592,1.20599,1.20562,1.20599,8400000.0
2007-11-01 12:03:00,1.20597,1.20646,1.2058,1.2061,17200000.0
2007-11-01 12:04:00,1.20593,1.20651,1.20557,1.20563,16200000.0
2007-11-01 12:05:00,1.20523,1.20544,1.20501,1.20544,15800000.0
2007-11-01 12:06:00,1.20546,1.20568,1.2052,1.20547,15800000.0
2007-11-01 12:07:00,1.20585,1.20585,1.2054,1.20541,21800000.0
2007-11-01 12:08:00,1.20524,1.20563,1.20522,1.20547,25600000.0
2007-11-01 12:09:00,1.2044,1.2047,1.2042,1.2046,11800000.0
2007-11-01 12:10:00,1.20521,1.20582,1.20518,1.20582,11800000.0
2007-11-01 12:11:00,1.20555,1.20555,1.20525,1.2054,22400000.0
2007-11-01 12:12:00,1.20536,1.2057,1.20503,1.2057,21200000.0
2007-11-01 12:13:00,1.20521,1.20521,1.20503,1.20503,12400000.0
2007-11-01 12:14:00,1.20465,1.20533,1.20465,1.20513,10600000.0
2007-11-01 12:15:00,1.20517,1.20543,1.20469,1.20491,15400000.0
2007-11-01 12:16:00,1.20525,1.2057,1.20522,1.20526,12600000.0
2007-11-01 12:17:00,1.20537,1.20537,1.20477,1.20491,8800000.0
2007-11-01 12:18:00,1.20485,1.20491,1.20466,1.20484,18800000.0
2007-11-01 12:19:00,1.20495,1.20512,1.20495,1.20498,15400000.0
2007-11-01 12:20:00,1.20501,1.20526,1.20501,1.20507,17600000.0
2007-11-01 12:21:00,1.20476,1.20476,1.20382,1.20439,15600000.0
2007-11-01 12:22:00,1.20462,1.2047,1.20428,1.2047,30600000.0
2007-11-01 12:23:00,1.20481,1.20507,1.20458,1.20479,20200000.0
2007-11-01 12:24:00,1.20438,1.20482,1.20397,1.20482,8400000.0
2007-11-01 12:25:00,1.2045,1.20496,1.2045,1.20496,22800000.0
2007-11-01 12:26:00,1.2056,1.2056,1.20507,1.20507,14600000.0
2007-11-01 12:27:00,1.20532,1.20532,1.20471,1.20515,12000000.0
2007-11-01 12:28:00,1.20538,1.20538,1.20477,1.20512,15800000.0
2007-11-01 12:29:00,1.20502,1.20528,1.20494,1.20505,18200000.0
2007-11-01 12:30:00,1.20503,1.20518,1.20492,1.20492,30000000.0
2007-11-01 12:31:00,1.20508,1.20523,1.20504,1.20523,13000000.0
2007-11-01 12:32:00,1.20532,1.20552,1.20488,1.20515,136400000.0
2007-11-01 12:33:00,1.20507,1.20554,1.20507,1.20526,12400000.0
2007-11-01 12:34:00,1.20548,1.20554,1.20535,1.20538,10600000.0
2007-11-01 12:35:00,1.20543,1.20543,1.20512,1.20525,21000000.0
2007-11-01 12:36:00,1.20557,1.20583,1.20553,1.2056,17800000.0
2007-11-01 12:37:00,1.20551,1.20551,1.20536,1.20539,10000000.0
2007-11-01 12:38:00,1.20527,1.20596,1.20526,1.20596,16200000.0
2007-11-01 12:39:00,1.20573,1.20591,1.20558,1.20584,9000000.0
2007-11-01 12:40:00,1.20578,1.20578,1.20527,1.20561,16400000.0
2007-11-01 12:41:00,1.20564,1.20564,1.20502,1.20553,22800000.0
2007-11-01 12:42:00,1.20539,1.20539,1.20463,1.20481,17800000.0
2007-11-01 12:43:00,1.2046,1.20478,1.2044,1.2044,12600000.0
2007-11-01 12:44:00,1.20492,1.20492,1.2046,1.20471,14400000.0
2007-11-01 12:45:00,1.2049,1.20508,1.2049,1.205,14800000.0
2007-11-01 12:46:00,1.205,1.20542,1.20484,1.20542,11400000.0
2007-11-01 12:47:00,1.20527,1.2055,1.2051,1.20544,19800000.0
2007-11-01 12:48:00,1.20503,1.20503,1.20423,1.20465,18800000.0
2007-11-01 12:49:00,1.20488,1.2051,1.20477,1.20489,14000000.0
2007-11-01 12:50:00,1.20483,1.20517,1.20447,1.20517,10200000.0
2007-11-01 12:51:00,1.20463,1.20509,1.2044,1.20448,20600000.0
2007-11-01 12:52:00,1.20454,1.20454,1.20429,1.20433,14400000.0
2007-11-01 12:53:00,1.20467,1.20472,1.20449,1.20454,15200000.0
2007-11-01 12:54:00,1.20434,1.20476,1.20421,1.20421,16000000.0
2007-11-01 12:55:00,1.20421,1.20451,1.20421,1.20436,11600000.0
2007-11-01 12:56:00,1.20424,1.20424,1.20398,1.20398,9200000.0
2007-11-01 12:57:00,1.20409,1.20443,1.20397,1.204,17600000.0
2007-11-01 12:58:00,1.20434,1.20434,1.20411,1.20411,10000000.0
2007-11-01 12:59:00,1.20415,1.20461,1.20407,1.20449,7800000.0
2007-11-01 13:00:00,1.2047,1.2047,1.20444,1.20444,21400000.0
2007-11-01 13:01:00,1.2044,1.20446,1.20401,1.20424,12400000.0
2007-11-01 13:02:00,1.20426,1.20436,1.20413,1.20413,23000000.0
2007-11-01 13:03:00,1.20448,1.20448,1.20399,1.20414,10000000.0
2007-11-01 13:04:00,1.20394,1.20426,1.2037,1.204,21000000.0
2007-11-01 13:05:00,1.20419,1.20433,1.20375,1.20433,29400000.0
2007-11-01 13:06:00,1.2041,1.20444,1.20408,1.20443,20600000.0
2007-11-01 13:07:00,1.20419,1.20453,1.20383,1.20383,10600000.0
2007-11-01 13:08:00,1.20392,1.20451,1.20391,1.20402,82800000.0
2007-11-01 13:09:00,1.20421,1.20439,1.20414,1.20439,8200000.0
2007-11-01 13:10:00,1.20431,1.20466,1.204,1.20401,11600000.0
2007-11-01 13:11:00,1.20428,1.20428,1.20397,1.20397,13800000.0
2007-11-01 13:12:00,1.20411,1.20412,1.204,1.20412,30800000.0
2007-11-01 13:13:00,1.2042,1.20447,1.20391,1.20402,14400000.0
2007-11-01 13:14:00,1.20384,1.20432,1.20384,1.20432,17400000.0
2007-11-01 13:15:00,1.20388,1.20431,1.20372,1.20381,13600000.0
2007-11-01 13:16:00,1.20379,1.20413,1.20374,1.20384,18600000.0
2007-11-01 13:17:00,1.2041,1.20441,1.20395,1.20404,21200000.0
2007-11-01 13:18:00,1.20398,1.20445,1.20387,1.20435,19000000.0
2007-11-01 13:19:00,1.20408,1.20408,1.2036,1.20383,13000000.0
2007-11-01 13:20:00,1.20406,1.20422,1.20376,1.20402,17000000.0
2007-11-01 13:21:00,1.2069,1.2074,1.2068,1.2069,11200000.0
2007-11-01 13:22:00,1.20385,1.2045,1.20364,1.2045,11200000.0
2007-11-01 13:23:00,1.20428,1.20428,1.20391,1.20406,12400000.0
2007-11-01 13:24:00,1.20385,1.20399,1.2038,1.20399,14400000.0
2007-11-01 13:25:00,1.20399,1.20455,1.20397,1.20397,13200000.0
2007-11-01 13:26:00,1.20434,1.20455,1.20414,1.20432,16200000.0
2007-11-01 13:27:00,1.20489,1.20489,1.20452,1.20464,15200000.0
2007-11-01 13:28:00,1.20462,1.20466,1.20438,1.20438,67000000.0
2007-11-01 13:29:00,1.20484,1.2049,1.20449,1.20455,14800000.0
2007-11-01 13:30:00,1.20434,1.20496,1.20434,1.20496,21200000.0
2007-11-01 13:31:00,1.20485,1.2056,1.20485,1.20512,23000000.0
2007-11-01 13:32:00,1.20526,1.20526,1.20459,1.20515,14200000.0
2007-11-01 13:33:00,1.20501,1.20522,1.20496,1.20513,8000000.0
2007-11-01 13:34:00,1.20506,1.20506,1.2049,1.20496,23800000.0
2007-11-01 13:35:00,1.20543,1.20543,1.20486,1.20486,15600000.0
2007-11-01 13:36:00,1.20496,1.20534,1.20495,1.20503,18600000.0
2007-11-01 13:37:00,1.20551,1.20583,1.20538,1.20583,21200000.0
2007-11-01 13:38:00,1.20549,1.20579,1.20528,1.20542,10800000.0
2007-11-01 13:39:00,1.20571,1.20571,1.20506,1.20533,19200000.0
2007-11-01 13:40:00,1.20505,1.20563,1.20487,1.20487,27800000.0
2007-11-01 13:41:00,1.20487,1.20497,1.20481,1.20497,13800000.0
2007-11-01 13:42:00,1.20489,1.20528,1.2046,1.20511,23400000.0
2007-11-01 13:43:00,1.20499,1.20499,1.20457,1.20457,16400000.0
2007-11-01 13:44:00,1.2047,1.20514,1.20447,1.205,12400000.0
2007-11-01 13:45:00,1.2051,1.20571,1.20508,1.20571,14800000.0
2007-11-01 13:46:00,1.20555,1.20555,1.20548,1.20548,3400000.0
2007-11-01 13:47:00,1.206,1.206,1.2055,1.20565,22200000.0
2007-11-01 13:48:00,1.20574,1.20587,1.20528,1.20528,12400000.0
2007-11-01 13:49:00,1.20531,1.20556,1.20484,1.20556,22800000.0
2007-11-01 13:50:00,1.20528,1.20576,1.20518,1.20563,10600000.0
2007-11-01 13:51:00,1.20499,1.20548,1.20497,1.20548,10800000.0
2007-11-01 13:52:00,1.2059,1.2059,1.20566,1.20589,8200000.0
2007-11-01 13:53:00,1.20541,1.20576,1.20541,1.20576,13800000.0
2007-11-01 13:54:00,1.20604,1.20613,1.20571,1.20585,19600000.0
2007-11-01 13:55:00,1.20563,1.2063,1.20563,1.20583,20800000.0
2007-11-01 13:56:00,1.2038,1.204,1.2033,1.2038,10800000.0
2007-11-01 13:57:00,1.20614,1.20618,1.2058,1.20585,10800000.0
2007-11-01 13:58:00,1.20589,1.20598,1.20551,1.20589,12600000.0
2007-11-01 13:59:00,1.20554,1.20563,1.2053,1.20554,11000000.0
2007-11-01 14:00:00,1.20546,1.20588,1.20546,1.20579,52200000.0
2007-11-01 14:01:00,1.20563,1.20593,1.20521,1.20536,19000000.0
2007-11-01 14:02:00,1.20555,1.20595,1.20544,1.20558,16600000.0
2007-11-01 14:03:00,1.20538,1.20557,1.20518,1.20542,19400000.0
2007-11-01 14:04:00,1.20465,1.20511,1.2045,1.20475,19800000.0
2007-11-01 14:05:00,1.20464,1.2054,1.20452,1.20452,25800000.0
2007-11-01 14:06:00,1.20467,1.20551,1.20467,1.20523,15600000.0
2007-11-01 14:07:00,1.2055,1.20578,1.2055,1.20555,17200000.0
2007-11-01 14:08:00,1.20593,1.20639,1.20591,1.20639,11600000.0
2007-11-01 14:09:00,1.20621,1.20715,1.20621,1.20676,10000000.0
2007-11-01 14:10:00,1.20703,1.20703,1.20656,1.20681,13000000.0
2007-11-01 14:11:00,1.20672,1.20705,1.20645,1.20705,13800000.0
2007-11-01 14:12:00,1.20668,1.20686,1.20613,1.20686,9400000.0
2007-11-01 14:13:00,1.20711,1.20722,1.20642,1.20686,28400000.0
2007-11-01 14:14:00,1.20666,1.20673,1.20647,1.20659,11800000.0
2007-11-01 14:15:00,1.20647,1.20668,1.20609,1.20668,16000000.0
2007-11-01 14:16:00,1.20676,1.2071,1.20651,1.20669,24400000.0
2007-11-01 14:17:00,1.20651,1.20654,1.2062,1.20627,7400000.0
2007-11-01 14:18:00,1.20629,1.20654,1.20627,1.20646,15600000.0
2007-11-01 14:19:00,1.20673,1.20684,1.20641,1.20683,52000000.0
2007-11-01 14:20:00,1.20661,1.20688,1.20636,1.20648,29000000.0
2007-11-01 14:21:00,1.20692,1.20702,1.20665,1.20679,32400000.0
2007-11-01 14:22:00,1.2071,1.20751,1.2071,1.20751,18200000.0
2007-11-01 14:23:00,1.20703,1.20712,1.20657,1.20682,26000000.0
2007-11-01 14:24:00,1.2067,1.2069,1.20621,1.20621,19000000.0
2007-11-01 14:25:00,1.2066,1.20684,1.20659,1.20684,19000000.0
2007-11-01 14:26:00,1.20612,1.2068,1.20606,1.20639,27800000.0
2007-11-01 14:27:00,1.20618,1.20679,1.20612,1.2062,19400000.0
2007-11-01 14:28:00,1.20599,1.20599,1.20591,1.20591,4800000.0
2007-11-01 14:29:00,1.2057,1.20611,1.20561,1.20603,25000000.0
2007-11-01 14:30:00,1.20574,1.20584,1.20534,1.20534,26000000.0
2007-11-01 14:31:00,1.20596,1.20609,1.20577,1.20591,14800000.0
2007-11-01 14:32:00,1.20599,1.20624,1.20578,1.20587,16800000.0
2007-11-01 14:33:00,1.20579,1.20657,1.20565,1.20657,17600000.0
2007-11-01 14:34:00,1.20639,1.20639,1.20586,1.206,16400000.0
2007-11-01 14:35:00,1.20586,1.20625,1.20554,1.20554,14600000.0
2007-11-01 14:36:00,1.20603,1.20621,1.2059,1.20621,10000000.0
2007-11-01 14:37:00,1.20591,1.20591,1.20538,1.20569,21200000.0
2007-11-01 14:38:00,1.2053,1.20573,1.20501,1.20523,26800000.0
2007-11-01 14:39:00,1.20563,1.20563,1.20531,1.20531,8000000.0
2007-11-01 14:40:00,1.20514,1.20568,1.20488,1.20568,9400000.0
2007-11-01 14:41:00,1.20534,1.20588,1.20528,1.20554,63000000.0
2007-11-01 14:42:00,1.20526,1.20534,1.20506,1.20529,37400000.0
2007-11-01 14:43:00,1.20514,1.20525,1.2048,1.20486,20800000.0
2007-11-01 14:44:00,1.2046,1.20495,1.2046,1.20461,28000000.0
2007-11-01 14:45:00,1.20468,1.20539,1.20468,1.20539,21800000.0
2007-11-01 14:46:00,1.20549,1.20562,1.20489,1.20489,13200000.0
2007-11-01 14:47:00,1.20455,1.20506,1.20455,1.2048,16000000.0
2007-11-01 14:48:00,1.20529,1.20568,1.20529,1.20547,12200000.0
2007-11-01 14:49:00,1.2056,1.20578,1.20532,1.20565,16200000.0
2007-11-01 14:50:00,1.20601,1.20601,1.20514,1.20556,8600000.0
2007-11-01 14:51:00,1.20476,1.20476,1.20423,1.20424,15400000.0
2007-11-01 14:52:00,1.20401,1.20405,1.20322,1.20405,19600000.0
2007-11-01 14:53:00,1.20419,1.20429,1.2038,1.2038,11600000.0
2007-11-01 14:54:00,1.20422,1.20422,1.20351,1.20376,12800000.0
2007-11-01 14:55:00,1.20409,1.20409,1.20332,1.20344,10600000.0
2007-11-01 14:56:00,1.20337,1.20351,1.20323,1.20334,23400000.0
2007-11-01 14:57:00,1.20382,1.20422,1.20382,1.20422,17400000.0
2007-11-01 14:58:00,1.20437,1.20437,1.20387,1.20387,8400000.0
2007-11-01 14:59:00,1.20385,1.20436,1.20378,1.20399,13600000.0
2007-11-01 15:00:00,1.20402,1.20449,1.20396,1.2042,24000000.0
2007-11-01 15:01:00,1.20415,1.20432,1.20389,1.20389,34600000.0
2007-11-01 15:02:00,1.20378,1.20432,1.20378,1.20386,10200000.0
2007-11-01 15:03:00,1.20377,1.20398,1.20335,1.20335,18800000.0
2007-11-01 15:04:00,1.20314,1.20333,1.203,1.203,14400000.0
2007-11-01 15:05:00,1.20321,1.20372,1.2032,1.20342,17400000.0
2007-11-01 15:06:00,1.20316,1.20316,1.20247,1.20256,10000000.0
2007-11-01 15:07:00,1.20265,1.20287,1.20265,1.20271,14400000.0
2007-11-01 15:08:00,1.20342,1.20356,1.20336,1.20344,7200000.0
2007-11-01 15:09:00,1.20332,1.20349,1.20331,1.20338,14600000.0
2007-11-01 15:10:00,1.20312,1.2036,1.20312,1.2036,22200000.0
2007-11-01 15:11:00,1.20277,1.2031,1.20277,1.2031,10000000.0
2007-11-01 15:12:00,1.20313,1.20368,1.20303,1.20328,19400000.0
2007-11-01 15:13:00,1.20296,1.20332,1.20289,1.20319,84600000.0
2007-11-01 15:14:00,1.20313,1.20336,1.20279,1.20336,10800000.0
2007-11-01 15:15:00,1.20305,1.20371,1.20305,1.20348,12800000.0
2007-11-01 15:16:00,1.20297,1.20358,1.20297,1.20321,11000000.0
2007-11-01 15:17:00,1.20278,1.20307,1.2027,1.20301,7600000.0
2007-11-01 15:18:00,1.20265,1.20305,1.20265,1.20289,13000000.0
2007-11-01 15:19:00,1.2029,1.20311,1.20286,1.20311,20600000.0
2007-11-01 15:20:00,1.20296,1.20296,1.20262,1.20262,14400000.0
2007-11-01 15:21:00,1.20284,1.20289,1.20243,1.20257,14800000.0
2007-11-01 15:22:00,1.20272,1.20307,1.20246,1.20246,25400000.0
2007-11-01 15:23:00,1.20269,1.20303,1.20238,1.20238,13600000.0
2007-11-01 15:24:00,1.20241,1.20266,1.20214,1.20233,17200000.0
2007-11-01 15:25:00,1.20224,1.20249,1.20186,1.20211,11600000.0
2007-11-01 15:26:00,1.20211,1.20221,1.20196,1.20196,9000000.0
2007-11-01 15:27:00,1.20193,1.20216,1.20193,1.20215,14400000.0
2007-11-01 15:28:00,1.20213,1.20223,1.20194,1.20194,7400000.0
2007-11-01 15:29:00,1.20238,1.20238,1.20183,1.20233,9200000.0
2007-11-01 15:30:00,1.20213,1.20249,1.202,1.20241,20600000.0
2007-11-01 15:31:00,1.20216,1.20264,1.20204,1.20264,11400000.0
2007-11-01 15:32:00,1.20279,1.20286,1.20244,1.20252,7800000.0
2007-11-01 15:33:00,1.20294,1.2034,1.2029,1.20309,125400000.0
2007-11-01 15:34:00,1.2029,1.20323,1.20263,1.20323,11000000.0
2007-11-01 15:35:00,1.20317,1.20369,1.20307,1.20369,13000000.0
2007-11-01 15:36:00,1.20368,1.20431,1.20368,1.20431,19800000.0
2007-11-01 15:37:00,1.20358,1.20358,1.20296,1.20306,18600000.0
2007-11-01 15:38:00,1.20376,1.20416,1.2036,1.20373,16200000.0
2007-11-01 15:39:00,1.2036,1.20379,1.20349,1.20349,9800000.0
2007-11-01 15:40:00,1.2037,1.20387,1.20307,1.20387,23800000.0
2007-11-01 15:41:00,1.20424,1.20424,1.20372,1.20372,14000000.0
2007-11-01 15:42:00,1.20377,1.20394,1.20366,1.20366,13200000.0
2007-11-01 15:43:00,1.20332,1.20334,1.20283,1.20318,19600000.0
2007-11-01 15:44:00,1.20359,1.20364,1.20287,1.20298,89600000.0
2007-11-01 15:45:00,1.20272,1.20315,1.20256,1.20262,31600000.0
2007-11-01 15:46:00,1.20247,1.20286,1.20247,1.20261,28200000.0
2007-11-01 15:47:00,1.20267,1.20267,1.20155,1.20155,16600000.0
2007-11-01 15:48:00,1.20155,1.20167,1.2014,1.20149,24200000.0
2007-11-01 15:49:00,1.20228,1.20228,1.2019,1.20202,61400000.0
2007-11-01 15:50:00,1.20246,1.2025,1.20209,1.20242,12200000.0
2007-11-01 15:51:00,1.20215,1.20258,1.20205,1.20237,12400000.0
2007-11-01 15:52:00,1.20227,1.20238,1.2021,1.20215,26000000.0
2007-11-01 15:53:00,1.20226,1.20253,1.20195,1.20195,15200000.0
2007-11-01 15:54:00,1.20156,1.20156,1.20075,1.20118,32200000.0
2007-11-01 15:55:00,1.20145,1.20211,1.20135,1.2019,8000000.0
2007-11-01 15:56:00,1.20179,1.20209,1.20172,1.20206,23800000.0
2007-11-01 15:57:00,1.20214,1.20234,1.20187,1.20222,12800000.0
2007-11-01 15:58:00,1.20189,1.20208,1.20158,1.20208,32000000.0
2007-11-01 15:59:00,1.2017,1.2021,1.2017,1.20196,15400000.0
2007-11-01 16:00:00,1.20201,1.20243,1.2019,1.20221,99200000.0
2007-11-01 16:01:00,1.202,1.20236,1.20191,1.20191,18400000.0
2007-11-01 16:02:00,1.20243,1.20306,1.20222,1.20222,11000000.0
2007-11-01 16:03:00,1.20195,1.2022,1.2015,1.2015,83600000.0
2007-11-01 16:04:00,1.20156,1.20189,1.20147,1.20147,18600000.0
2007-11-01 16:05:00,1.2012,1.20179,1.2012,1.20179,37000000.0
2007-11-01 16:06:00,1.2021,1.2021,1.20125,1.20131,15600000.0
2007-11-01 16:07:00,1.20152,1.20173,1.20149,1.20158,25000000.0
2007-11-01 16:08:00,1.2019,1.2019,1.20141,1.20148,87800000.0
2007-11-01 16:09:00,1.20127,1.20214,1.20127,1.20143,17000000.0
2007-11-01 16:10:00,1.20155,1.20198,1.20132,1.20143,8800000.0
2007-11-01 16:11:00,1.20129,1.2013,1.20073,1.20084,14800000.0
2007-11-01 16:12:00,1.20187,1.20187,1.20114,1.20162,14000000.0
2007-11-01 16:13:00,1.20212,1.20231,1.20188,1.20192,29800000.0
2007-11-01 16:14:00,1.20228,1.20228,1.20121,1.20184,13200000.0
2007-11-01 16:15:00,1.20184,1.20208,1.20172,1.20198,10000000.0
2007-11-01 16:16:00,1.20212,1.20226,1.2014,1.2015,17800000.0
2007-11-01 16:17:00,1.20146,1.2019,1.20128,1.20132,19000000.0
2007-11-01 16:18:00,1.20156,1.20174,1.20126,1.20144,20600000.0
2007-11-01 16:19:00,1.20167,1.20186,1.20162,1.20184,14400000.0
2007-11-01 16:20:00,1.20173,1.2018,1.20128,1.20133,18800000.0
2007-11-01 16:21:00,1.20077,1.20108,1.20054,1.20103,13400000.0
2007-11-01 16:22:00,1.20109,1.20167,1.20081,1.20091,19600000.0
2007-11-01 16:23:00,1.20074,1.20133,1.20074,1.20126,13000000.0
2007-11-01 16:24:00,1.20124,1.20136,1.20086,1.20136,15000000.0
2007-11-01 16:25:00,1.20141,1.20158,1.20094,1.20094,14200000.0
2007-11-01 16:26:00,1.20084,1.20121,1.20069,1.2007,12600000.0
2007-11-01 16:27:00,1.20064,1.20103,1.20053,1.20053,14600000.0
2007-11-01 16:28:00,1.2004,1.20063,1.20039,1.20062,17200000.0
2007-11-01 16:29:00,1.20053,1.20102,1.20051,1.20055,22000000.0
2007-11-01 16:30:00,1.20062,1.20107,1.20049,1.20049,16600000.0
2007-11-01 16:31:00,1.20036,1.20037,1.20016,1.20032,13000000.0
2007-11-01 16:32:00,1.20023,1.20068,1.20023,1.20034,19400000.0
2007-11-01 16:33:00,1.20046,1.20108,1.20035,1.20085,24600000.0
2007-11-01 16:34:00,1.20118,1.20118,1.20067,1.20113,9000000.0
2007-11-01 16:35:00,1.20047,1.20049,1.20018,1.20018,10600000.0
2007-11-01 16:36:00,1.19984,1.20048,1.19984,1.20004,16400000.0
2007-11-01 16:37:00,1.2,1.2,1.1992,1.1998,18000000.0
2007-11-01 16:38:00,1.19977,1.20039,1.19977,1.20039,16400000.0
2007-11-01 16:39:00,1.19986,1.19986,1.19919,1.1992,15800000.0
2007-11-01 16:40:00,1.19903,1.19916,1.19876,1.19916,15200000.0
2007-11-01 16:41:00,1.19906,1.19944,1.19906,1.19916,14800000.0
2007-11-01 16:42:00,1.19958,1.20006,1.19957,1.19968,68800000.0
2007-11-01 16:43:00,1.19977,1.20016,1.19924,1.19953,22200000.0
2007-11-01 16:44:00,1.19973,1.19973,1.19908,1.19914,8800000.0
2007-11-01 16:45:00,1.19932,1.19989,1.19932,1.19966,13000000.0
2007-11-01 16:46:00,1.19967,1.19991,1.1992,1.1992,9200000.0
2007-11-01 16:47:00,1.19939,1.19987,1.19939,1.19964,11200000.0
2007-11-01 16:48:00,1.19914,1.19923,1.19904,1.1992,14400000.0
2007-11-01 16:49:00,1.19915,1.19982,1.19905,1.19982,17800000.0
2007-11-01 16:50:00,1.19986,1.2001,1.19967,1.20006,11400000.0
2007-11-01 16:51:00,1.19993,1.20015,1.19948,1.2001,11200000.0
2007-11-01 16:52:00,1.19976,1.20003,1.19963,1.20003,10600000.0
2007-11-01 16:53:00,1.20014,1.20079,1.20009,1.20046,15800000.0
2007-11-01 16:54:00,1.2001,1.20028,1.19977,1.1998,11400000.0
2007-11-01 16:55:00,1.19973,1.20044,1.19968,1.19986,10000000.0
2007-11-01 16:56:00,1.2001,1.20033,1.19972,1.1998,9400000.0
2007-11-01 16:57:00,1.19981,1.19999,1.19979,1.19979,13200000.0
2007-11-01 16:58:00,1.1996,1.19962,1.19927,1.19927,94600000.0
2007-11-01 16:59:00,1.19965,1.19976,1.19903,1.19976,13600000.0
2007-11-01 17:00:00,1.19946,1.19971,1.19928,1.19928,11400000.0
2007-11-01 17:01:00,1.19922,1.19922,1.19857,1.19875,10000000.0
2007-11-01 17:02:00,1.19868,1.19935,1.19868,1.19882,23400000.0
2007-11-01 17:03:00,1.19951,1.19972,1.19923,1.19972,20800000.0
2007-11-01 17:04:00,1.19967,1.1999,1.19921,1.19941,9400000.0
2007-11-01 17:05:00,1.19942,1.19976,1.19925,1.19976,18000000.0
2007-11-01 17:06:00,1.19965,1.20006,1.19964,1.19971,11600000.0
2007-11-01 17:07:00,1.19965,1.20015,1.19944,1.19963,97400000.0
2007-11-01 17:08:00,1.19987,1.19987,1.19937,1.1994,21600000.0
2007-11-01 17:09:00,1.19949,1.19968,1.19932,1.19968,20400000.0
2007-11-01 17:10:00,1.20002,1.20002,1.19949,1.19951,15800000.0
2007-11-01 17:11:00,1.19971,1.20007,1.19971,1.19983,19400000.0
2007-11-01 17:12:00,1.19981,1.19985,1.19949,1.19978,21200000.0
2007-11-01 17:13:00,1.1996,1.19966,1.19913,1.1995,43800000.0
2007-11-01 17:14:00,1.20051,1.20122,1.20051,1.20102,11600000.0
2007-11-01 17:15:00,1.20033,1.20042,1.20026,1.20026,16400000.0
2007-11-01 17:16:00,1.2006,1.20081,1.20039,1.20063,14600000.0
2007-11-01 17:17:00,1.20123,1.20174,1.20108,1.20147,33600000.0
2007-11-01 17:18:00,1.20181,1.20302,1.20181,1.20276,22600000.0
2007-11-01 17:19:00,1.20252,1.20314,1.20252,1.20275,17800000.0
2007-11-01 17:20:00,1.2026,1.20291,1.2026,1.20267,9800000.0
2007-11-01 17:21:00,1.20295,1.20303,1.20271,1.20279,18800000.0
2007-11-01 17:22:00,1.20283,1.20318,1.20277,1.20279,17800000.0
2007-11-01 17:23:00,1.20295,1.20315,1.20236,1.20315,14400000.0
2007-11-01 17:24:00,1.2028,1.20355,1.2028,1.20355,10000000.0
2007-11-01 17:25:00,1.20247,1.2033,1.20244,1.2027,136600000.0
2007-11-01 17:26:00,1.20255,1.20256,1.2022,1.20252,12000000.0
2007-11-01 17:27:00,1.20223,1.20258,1.2021,1.2021,10600000.0
2007-11-01 17:28:00,1.20286,1.20286,1.20263,1.20263,13400000.0
2007-11-01 17:29:00,1.20245,1.20248,1.20169,1.20244,27000000.0
2007-11-01 17:30:00,1.20237,1.20243,1.20203,1.20236,11600000.0
2007-11-01 17:31:00,1.20237,1.20237,1.20198,1.20204,12800000.0
2007-11-01 17:32:00,1.20247,1.20308,1.20245,1.20276,32200000.0
2007-11-01 17:33:00,1.20291,1.20309,1.20287,1.20309,25800000.0
2007-11-01 17:34:00,1.20321,1.20381,1.20321,1.20381,11000000.0
2007-11-01 17:35:00,1.20376,1.20414,1.20359,1.20373,32000000.0
2007-11-01 17:36:00,1.20395,1.20396,1.20373,1.20373,16600000.0
2007-11-01 17:37:00,1.20354,1.20357,1.20329,1.20329,11600000.0
2007-11-01 17:38:00,1.20351,1.20359,1.20325,1.2035,13400000.0
2007-11-01 17:39:00,1.20359,1.20359,1.20314,1.20314,13200000.0
2007-11-01 17:40:00,1.20343,1.20446,1.20343,1.204,11000000.0
2007-11-01 17:41:00,1.20425,1.20434,1.20356,1.20416,24600000.0
2007-11-01 17:42:00,1.20349,1.2038,1.20349,1.20354,11800000.0
2007-11-01 17:43:00,1.20343,1.20399,1.20343,1.20372,19000000.0
2007-11-01 17:44:00,1.20395,1.20407,1.20346,1.20407,13800000.0
2007-11-01 17:45:00,1.20402,1.20402,1.20382,1.20382,11600000.0
2007-11-01 17:46:00,1.20359,1.2037,1.20326,1.2037,24200000.0
2007-11-01 17:47:00,1.20356,1.20384,1.20343,1.20374,65000000.0
2007-11-01 17:48:00,1.20368,1.20418,1.20334,1.20367,27200000.0
2007-11-01 17:49:00,1.20395,1.20438,1.20395,1.20407,20800000.0
2007-11-01 17:50:00,1.20422,1.20441,1.20399,1.20399,25400000.0
2007-11-01 17:51:00,1.20409,1.20484,1.20409,1.20484,15200000.0
2007-11-01 17:52:00,1.20453,1.205,1.20449,1.20449,11600000.0
2007-11-01 17:53:00,1.20386,1.20439,1.2038,1.20381,14800000.0
2007-11-01 17:54:00,1.20401,1.20421,1.2038,1.20392,42000000.0
2007-11-01 17:55:00,1.20355,1.20386,1.20342,1.2035,20200000.0
2007-11-01 17:56:00,1.20305,1.2036,1.20298,1.20307,22800000.0
2007-11-01 17:57:00,1.20313,1.20344,1.20313,1.20315,15800000.0
2007-11-01 17:58:00,1.20302,1.20327,1.20293,1.20311,12200000.0
2007-11-01 17:59:00,1.20297,1.20376,1.20295,1.20376,25200000.0
2007-11-01 18:00:00,1.20362,1.20386,1.20362,1.20386,13800000.0
2007-11-01 18:01:00,1.2038,1.20412,1.20365,1.204,10600000.0
2007-11-01 18:02:00,1.20383,1.20396,1.2036,1.2036,11400000.0
2007-11-01 18:03:00,1.20398,1.20432,1.20355,1.20404,20200000.0
2007-11-01 18:04:00,1.20354,1.20387,1.20313,1.20387,11200000.0
2007-11-01 18:05:00,1.20336,1.20349,1.20304,1.20304,11000000.0
2007-11-01 18:06:00,1.20295,1.20295,1.20212,1.20248,19600000.0
2007-11-01 18:07:00,1.20261,1.20289,1.2025,1.20255,22400000.0
2007-11-01 18:08:00,1.20223,1.20265,1.20155,1.20155,20600000.0
2007-11-01 18:09:00,1.20187,1.20227,1.20176,1.20227,11600000.0
2007-11-01 18:10:00,1.20208,1.20252,1.20187,1.20187,10800000.0
2007-11-01 18:11:00,1.20168,1.20221,1.20151,1.20184,14800000.0
2007-11-01 18:12:00,1.20178,1.20204,1.20163,1.20179,18200000.0
2007-11-01 18:13:00,1.20198,1.20219,1.20181,1.20192,17800000.0
2007-11-01 18:14:00,1.20194,1.20232,1.20184,1.20184,16400000.0
2007-11-01 18:15:00,1.20189,1.20233,1.20189,1.20216,18800000.0
2007-11-01 18:16:00,1.20221,1.20227,1.20183,1.20199,13800000.0
2007-11-01 18:17:00,1.20257,1.2026,1.20219,1.20253,18000000.0
2007-11-01 18:18:00,1.20235,1.2026,1.20228,1.20237,18000000.0
2007-11-01 18:19:00,1.20257,1.2027,1.20245,1.20268,11600000.0
2007-11-01 18:20:00,1.20284,1.20315,1.20272,1.20307,21200000.0
2007-11-01 18:21:00,1.20311,1.20311,1.20261,1.20269,20400000.0
2007-11-01 18:22:00,1.20283,1.20323,1.20283,1.20291,9600000.0
2007-11-01 18:23:00,1.20348,1.20394,1.20331,1.20331,10600000.0
2007-11-01 18:24:00,1.20372,1.20398,1.20365,1.20366,12600000.0
2007-11-01 18:25:00,1.204,1.20432,1.20394,1.20406,21200000.0
2007-11-01 18:26:00,1.20398,1.20408,1.20394,1.204,11800000.0
2007-11-01 18:27:00,1.20403,1.20438,1.20388,1.2041,13000000.0
2007-11-01 18:28:00,1.20381,1.20413,1.20375,1.20413,17600000.0
2007-11-01 18:29:00,1.20401,1.20408,1.20378,1.20379,20400000.0
2007-11-01 18:30:00,1.20379,1.2041,1.20364,1.2041,8800000.0
2007-11-01 18:31:00,1.20402,1.2042,1.20396,1.20414,12400000.0
2007-11-01 18:32:00,1.20412,1.20444,1.20396,1.20434,9600000.0
2007-11-01 18:33:00,1.20415,1.20441,1.20408,1.20415,13000000.0
2007-11-01 18:34:00,1.20429,1.20458,1.20398,1.20398,13400000.0
2007-11-01 18:35:00,1.204,1.204,1.20373,1.20382,19400000.0
2007-11-01 18:36:00,1.20423,1.20423,1.20372,1.20383,9200000.0
2007-11-01 18:37:00,1.20415,1.20447,1.20409,1.20432,11600000.0
2007-11-01 18:38:00,1.20426,1.2046,1.20404,1.20424,28200000.0
2007-11-01 18:39:00,1.20417,1.20417,1.20367,1.20405,19000000.0
2007-11-01 18:40:00,1.20417,1.20436,1.20381,1.20389,27000000.0
2007-11-01 18:41:00,1.20355,1.20372,1.20315,1.20337,26000000.0
2007-11-01 18:42:00,1.20307,1.20307,1.20272,1.20272,9800000.0
2007-11-01 18:43:00,1.20283,1.20322,1.20283,1.20304,9400000.0
2007-11-01 18:44:00,1.20255,1.20279,1.20236,1.20279,29200000.0
2007-11-01 18:45:00,1.203,1.20321,1.20295,1.20302,10600000.0
2007-11-01 18:46:00,1.20285,1.20306,1.20276,1.20303,11400000.0
2007-11-01 18:47:00,1.20313,1.20332,1.20275,1.20318,15000000.0
2007-11-01 18:48:00,1.20273,1.20292,1.20244,1.20244,13200000.0
2007-11-01 18:49:00,1.20244,1.20302,1.20244,1.20284,16200000.0
2007-11-01 18:50:00,1.20299,1.20304,1.20277,1.20277,12800000.0
2007-11-01 18:51:00,1.20274,1.20304,1.20274,1.203,32000000.0
2007-11-01 18:52:00,1.20306,1.20306,1.20241,1.20292,18400000.0
2007-11-01 18:53:00,1.20293,1.20331,1.20283,1.20331,6800000.0
2007-11-01 18:54:00,1.20279,1.20312,1.20275,1.2029,25800000.0
2007-11-01 18:55:00,1.20297,1.20314,1.20256,1.20295,24000000.0
2007-11-01 18:56:00,1.20307,1.20307,1.20245,1.20257,26000000.0
2007-11-01 18:57:00,1.20275,1.20283,1.20242,1.2028,15800000.0
2007-11-01 18:58:00,1.20241,1.20306,1.20241,1.20306,22000000.0
2007-11-01 18:59:00,1.2025,1.20291,1.20242,1.20266,107200000.0
2007-11-01 19:00:00,1.20278,1.20284,1.20257,1.20257,17200000.0
2007-11-01 19:01:00,1.2024,1.20302,1.20197,1.2023,34800000.0
2007-11-01 19:02:00,1.20219,1.20249,1.20211,1.20249,15000000.0
2007-11-01 19:03:00,1.20212,1.20254,1.20212,1.20234,20600000.0
2007-11-01 19:04:00,1.20255,1.20271,1.20221,1.20234,16600000.0
2007-11-01 19:05:00,1.20255,1.20279,1.2022,1.20231,17200000.0
2007-11-01 19:06:00,1.20229,1.20306,1.20229,1.2024,21200000.0
2007-11-01 19:07:00,1.20263,1.2031,1.20236,1.20279,24800000.0
2007-11-01 19:08:00,1.20273,1.20292,1.20257,1.20267,61800000.0
2007-11-01 19:09:00,1.20268,1.20311,1.20258,1.20258,20600000.0
2007-11-01 19:10:00,1.203,1.20334,1.20286,1.20334,11200000.0
2007-11-01 19:11:00,1.20357,1.20391,1.20312,1.20312,9400000.0
2007-11-01 19:12:00,1.20277,1.20322,1.20277,1.20279,21800000.0
2007-11-01 19:13:00,1.20274,1.20303,1.20265,1.20265,18400000.0
2007-11-01 19:14:00,1.20288,1.20311,1.20264,1.20311,13800000.0
2007-11-01 19:15:00,1.20322,1.20334,1.20289,1.20306,24200000.0
2007-11-01 19:16:00,1.20308,1.20333,1.20284,1.20315,23600000.0
2007-11-01 19:17:00,1.20297,1.20351,1.20297,1.20325,19200000.0
2007-11-01 19:18:00,1.20308,1.20308,1.20265,1.20293,16800000.0
2007-11-01 19:19:00,1.20257,1.20295,1.20219,1.20294,18400000.0
2007-11-01 19:20:00,1.20286,1.20311,1.20286,1.20295,14400000.0
2007-11-01 19:21:00,1.20338,1.20349,1.20283,1.20304,22000000.0
2007-11-01 19:22:00,1.20304,1.20315,1.2027,1.20301,6800000.0
2007-11-01 19:23:00,1.20258,1.2028,1.20258,1.2028,17600000.0
2007-11-01 19:24:00,1.20301,1.20361,1.20301,1.20333,6200000.0
2007-11-01 19:25:00,1.20327,1.20332,1.20274,1.20308,16600000.0
2007-11-01 19:26:00,1.20305,1.20352,1.20304,1.2033,16000000.0
2007-11-01 19:27:00,1.20338,1.20374,1.20302,1.20374,22400000.0
2007-11-01 19:28:00,1.2032,1.2032,1.20277,1.20277,19000000.0
2007-11-01 19:29:00,1.20283,1.20303,1.20267,1.20267,29000000.0
2007-11-01 19:30:00,1.20271,1.20288,1.20252,1.20252,36400000.0
2007-11-01 19:31:00,1.20331,1.20377,1.20303,1.20328,9400000.0
2007-11-01 19:32:00,1.20343,1.20369,1.20299,1.2031,9400000.0
2007-11-01 19:33:00,1.20265,1.20309,1.20265,1.20288,16400000.0
2007-11-01 19:34:00,1.203,1.2032,1.20283,1.20283,8600000.0
2007-11-01 19:35:00,1.20312,1.20334,1.20312,1.20334,2600000.0
2007-11-01 19:36:00,1.20289,1.20332,1.20272,1.20321,19000000.0
2007-11-01 19:37:00,1.20314,1.20335,1.20275,1.20278,13400000.0
2007-11-01 19:38:00,1.20296,1.20339,1.20287,1.20287,17000000.0
2007-11-01 19:39:00,1.20291,1.20345,1.20283,1.20283,15600000.0
2007-11-01 19:40:00,1.2032,1.20358,1.20319,1.20337,10000000.0
2007-11-01 19:41:00,1.20329,1.20357,1.20287,1.20357,19400000.0
2007-11-01 19:42:00,1.20285,1.20315,1.20285,1.20315,9600000.0
2007-11-01 19:43:00,1.20337,1.20352,1.2028,1.2028,9000000.0
2007-11-01 19:44:00,1.20304,1.20311,1.20297,1.20309,10600000.0
2007-11-01 19:45:00,1.20298,1.20345,1.20264,1.20345,28200000.0
2007-11-01 19:46:00,1.20323,1.20365,1.203,1.203,7400000.0
2007-11-01 19:47:00,1.2036,1.2039,1.2033,1.2033,22600000.0
2007-11-01 19:48:00,1.20304,1.20328,1.20282,1.20282,22600000.0
2007-11-01 19:49:00,1.20271,1.20309,1.20271,1.20295,22400000.0
2007-11-01 19:50:00,1.20302,1.20324,1.20294,1.20304,22800000.0
2007-11-01 19:51:00,1.20304,1.20304,1.20266,1.20281,9800000.0
2007-11-01 19:52:00,1.20269,1.20269,1.20219,1.20219,10800000.0
2007-11-01 19:53:00,1.20209,1.20258,1.20206,1.20212,28000000.0
2007-11-01 19:54:00,1.20252,1.20269,1.20204,1.20269,21200000.0
2007-11-01 19:55:00,1.20271,1.20271,1.20187,1.20264,12000000.0
2007-11-01 19:56:00,1.20182,1.20201,1.2017,1.20172,20000000.0
2007-11-01 19:57:00,1.20197,1.20198,1.20171,1.20183,14600000.0
2007-11-01 19:58:00,1.20193,1.20194,1.2017,1.2017,15200000.0
2007-11-01 19:59:00,1.20192,1.20235,1.20153,1.20153,13200000.0
2007-11-01 20:00:00,1.20199,1.20199,1.20163,1.20189,19000000.0
2007-11-01 20:01:00,1.20238,1.20267,1.20204,1.20236,29800000.0
2007-11-01 20:02:00,1.20233,1.20246,1.20208,1.20239,14400000.0
2007-11-01 20:03:00,1.2027,1.20293,1.20248,1.20293,14000000.0
2007-11-01 20:04:00,1.20253,1.20275,1.20234,1.20238,10000000.0
2007-11-01 20:05:00,1.20262,1.20273,1.20245,1.20245,12200000.0
2007-11-01 20:06:00,1.20221,1.20284,1.20221,1.20284,22200000.0
2007-11-01 20:07:00,1.20228,1.20278,1.20228,1.20278,7800000.0
2007-11-01 20:08:00,1.20321,1.20343,1.20301,1.20301,8800000.0
2007-11-01 20:09:00,1.20283,1.2032,1.20268,1.203,30200000.0
2007-11-01 20:10:00,1.20322,1.20339,1.20271,1.20288,22200000.0
2007-11-01 20:11:00,1.20286,1.20347,1.20286,1.20306,11200000.0
2007-11-01 20:12:00,1.20278,1.20278,1.20203,1.20203,19200000.0
2007-11-01 20:13:00,1.2027,1.20305,1.2027,1.2028,7000000.0
2007-11-01 20:14:00,1.20323,1.20345,1.20303,1.20344,14400000.0
2007-11-01 20:15:00,1.20289,1.20317,1.20273,1.2029,18800000.0
2007-11-01 20:16:00,1.20248,1.20248,1.20193,1.20193,6800000.0
2007-11-01 20:17:00,1.20275,1.20324,1.20275,1.20293,15600000.0
2007-11-01 20:18:00,1.20264,1.20273,1.20215,1.20253,11600000.0
2007-11-01 20:19:00,1.20292,1.20298,1.20251,1.20261,10000000.0
2007-11-01 20:20:00,1.20285,1.20285,1.20227,1.2024,10800000.0
2007-11-01 20:21:00,1.20193,1.20217,1.20193,1.20217,12600000.0
2007-11-01 20:22:00,1.2022,1.20245,1.20207,1.20207,17400000.0
2007-11-01 20:23:00,1.20218,1.20271,1.20207,1.20211,12600000.0
2007-11-01 20:24:00,1.20241,1.20241,1.20142,1.20189,19000000.0
2007-11-01 20:25:00,1.20257,1.20262,1.20183,1.20239,12600000.0
2007-11-01 20:26:00,1.20252,1.20278,1.20197,1.20197,10200000.0
2007-11-01 20:27:00,1.20229,1.2025,1.20208,1.20224,9400000.0
2007-11-01 20:28:00,1.20229,1.20283,1.20229,1.20239,11400000.0
2007-11-01 20:29:00,1.20322,1.2035,1.20277,1.20298,11000000.0
2007-11-01 20:30:00,1.20256,1.20275,1.2021,1.2021,24000000.0
2007-11-01 20:31:00,1.20184,1.202,1.20138,1.20148,22200000.0
2007-11-01 20:32:00,1.20216,1.20216,1.20171,1.20171,15600000.0
2007-11-01 20:33:00,1.20188,1.20223,1.20162,1.20223,20200000.0
2007-11-01 20:34:00,1.2023,1.20258,1.20185,1.20189,15400000.0
2007-11-01 20:35:00,1.20249,1.20249,1.20244,1.20244,8400000.0
2007-11-01 20:36:00,1.2026,1.20303,1.20251,1.20303,11600000.0
2007-11-01 20:37:00,1.20269,1.20269,1.20195,1.20225,18000000.0
2007-11-01 20:38:00,1.20254,1.20275,1.20244,1.20275,6800000.0
2007-11-01 20:39:00,1.2025,1.20277,1.20245,1.20262,12400000.0
2007-11-01 20:40:00,1.20284,1.2031,1.20269,1.20288,17600000.0
2007-11-01 20:41:00,1.20307,1.20307,1.20236,1.20236,18200000.0
2007-11-01 20:42:00,1.20244,1.20279,1.20232,1.20279,24200000.0
2007-11-01 20:43:00,1.20279,1.20279,1.2023,1.2027,18400000.0
2007-11-01 20:44:00,1.20304,1.2031,1.20266,1.2031,10200000.0
2007-11-01 20:45:00,1.20288,1.20333,1.20288,1.20333,12200000.0
2007-11-01 20:46:00,1.20377,1.20386,1.20345,1.20345,9200000.0
2007-11-01 20:47:00,1.20342,1.20342,1.20287,1.20287,21800000.0
2007-11-01 20:48:00,1.20339,1.20359,1.20333,1.20342,17600000.0
2007-11-01 20:49:00,1.20367,1.20436,1.20367,1.2041,11800000.0
2007-11-01 20:50:00,1.20419,1.20432,1.20391,1.20391,8400000.0
2007-11-01 20:51:00,1.20347,1.20352,1.20282,1.20296,14800000.0
2007-11-01 20:52:00,1.2028,1.2028,1.20222,1.20268,16400000.0
2007-11-01 20:53:00,1.20276,1.20288,1.20262,1.20288,13800000.0
2007-11-01 20:54:00,1.20292,1.20324,1.2027,1.20317,25200000.0
2007-11-01 20:55:00,1.20307,1.2035,1.20307,1.20317,14800000.0
2007-11-01 20:56:00,1.20287,1.20309,1.20263,1.20306,15000000.0
2007-11-01 20:57:00,1.20282,1.20282,1.20244,1.20244,6800000.0
2007-11-01 20:58:00,1.20212,1.20267,1.20212,1.20255,23800000.0
2007-11-01 20:59:00,1.20221,1.2025,1.20221,1.20246,20000000.0
2007-11-01 21:00:00,1.20292,1.20292,1.20261,1.2028,11400000.0
2007-11-01 21:01:00,1.20244,1.2026,1.20213,1.20234,26400000.0
2007-11-01 21:02:00,1.20257,1.20281,1.20257,1.20281,5400000.0
2007-11-01 21:03:00,1.20282,1.20283,1.20193,1.20242,22800000.0
2007-11-01 21:04:00,1.20242,1.20253,1.20208,1.20238,23000000.0
2007-11-01 21:05:00,1.202,1.20227,1.202,1.20213,22400000.0
2007-11-01 21:06:00,1.20218,1.20254,1.20216,1.20236,11400000.0
2007-11-01 21:07:00,1.204,1.2041,1.2039,1.2041,8400000.0
2007-11-01 21:08:00,1.20233,1.20257,1.20233,1.20255,8400000.0
2007-11-01 21:09:00,1.20247,1.20268,1.20237,1.20267,16400000.0
2007-11-01 21:10:00,1.20282,1.20306,1.20282,1.20302,13600000.0
2007-11-01 21:11:00,1.20271,1.20299,1.20271,1.20299,11800000.0
2007-11-01 21:12:00,1.20285,1.20309,1.20246,1.20246,23000000.0
2007-11-01 21:13:00,1.20287,1.20328,1.20268,1.2029,21800000.0
2007-11-01 21:14:00,1.20286,1.20286,1.2025,1.20259,12200000.0
2007-11-01 21:15:00,1.20178,1.20257,1.20178,1.2024,17400000.0
2007-11-01 21:16:00,1.20224,1.20252,1.20199,1.20252,21800000.0
2007-11-01 21:17:00,1.20223,1.20284,1.20169,1.20284,16600000.0
2007-11-01 21:18:00,1.20227,1.20262,1.20227,1.20262,4200000.0
2007-11-01 21:19:00,1.20214,1.20261,1.20214,1.20261,9600000.0
2007-11-01 21:20:00,1.20251,1.20296,1.20251,1.20294,14000000.0
2007-11-01 21:21:00,1.20345,1.20401,1.20336,1.20385,21600000.0
2007-11-01 21:22:00,1.20359,1.20397,1.20354,1.20366,10600000.0
2007-11-01 21:23:00,1.20378,1.20378,1.20332,1.20336,24200000.0
2007-11-01 21:24:00,1.20339,1.20357,1.203,1.20357,10200000.0
2007-11-01 21:25:00,1.20301,1.20301,1.20241,1.20241,12000000.0
2007-11-01 21:26:00,1.20257,1.20304,1.20257,1.2029,12000000.0
2007-11-01 21:27:00,1.20327,1.20327,1.20274,1.20274,11200000.0
2007-11-01 21:28:00,1.20229,1.20284,1.20229,1.20244,20000000.0
2007-11-01 21:29:00,1.20204,1.20259,1.20204,1.20224,14000000.0
2007-11-01 21:30:00,1.2029,1.2031,1.2029,1.2031,16400000.0
2007-11-01 21:31:00,1.20193,1.20212,1.20174,1.20204,16400000.0
2007-11-01 21:32:00,1.20192,1.20231,1.20192,1.20202,11600000.0
2007-11-01 21:33:00,1.20199,1.20199,1.20143,1.20143,16800000.0
2007-11-01 21:34:00,1.2014,1.20199,1.2014,1.20199,19400000.0
2007-11-01 21:35:00,1.2026,1.20292,1.20238,1.20251,8400000.0
2007-11-01 21:36:00,1.20225,1.2025,1.20221,1.2025,7200000.0
2007-11-01 21:37:00,1.20277,1.20277,1.20234,1.20261,24400000.0
2007-11-01 21:38:00,1.20227,1.20242,1.20195,1.20239,12400000.0
2007-11-01 21:39:00,1.2023,1.20241,1.2023,1.20241,8000000.0
2007-11-01 21:40:00,1.2022,1.2026,1.2022,1.20234,12000000.0
2007-11-01 21:41:00,1.20264,1.20284,1.20263,1.20263,22000000.0
2007-11-01 21:42:00,1.20263,1.20311,1.20263,1.20311,11800000.0
2007-11-01 21:43:00,1.20291,1.20292,1.20221,1.20221,22200000.0
2007-11-01 21:44:00,1.20255,1.20285,1.20248,1.20282,11600000.0
2007-11-01 21:45:00,1.20291,1.20291,1.20229,1.20239,17000000.0
2007-11-01 21:46:00,1.20223,1.20223,1.20174,1.20174,9400000.0
2007-11-01 21:47:00,1.20179,1.20243,1.20162,1.20163,14000000.0
2007-11-01 21:48:00,1.20171,1.20251,1.20171,1.20204,16200000.0
2007-11-01 21:49:00,1.20213,1.20213,1.20199,1.20199,10600000.0
2007-11-01 21:50:00,1.20185,1.20209,1.20182,1.20209,12200000.0
2007-11-01 21:51:00,1.20237,1.20237,1.20221,1.20221,9200000.0
2007-11-01 21:52:00,1.20238,1.2029,1.20209,1.2029,18800000.0
2007-11-01 21:53:00,1.20298,1.20371,1.20298,1.2037,10800000.0
2007-11-01 21:54:00,1.20408,1.20408,1.20308,1.2033,19200000.0
2007-11-01 21:55:00,1.20329,1.2038,1.20325,1.20377,11000000.0
2007-11-01 21:56:00,1.20325,1.20387,1.20325,1.20354,8400000.0
2007-11-01 21:57:00,1.20331,1.20331,1.20251,1.20279,15600000.0
2007-11-01 21:58:00,1.20281,1.20367,1.20275,1.20367,20200000.0
2007-11-01 21:59:00,1.20375,1.20392,1.20333,1.20392,14000000.0
2007-11-01 22:00:00,1.20389,1.20418,1.20375,1.20378,8200000.0
2007-11-01 22:01:00,1.2048,1.2048,1.20436,1.20442,18400000.0
2007-11-01 22:02:00,1.20457,1.20457,1.20359,1.2039,16200000.0
2007-11-01 22:03:00,1.20393,1.20415,1.20366,1.20387,8200000.0
2007-11-01 22:04:00,1.20378,1.204,1.20339,1.204,14600000.0
2007-11-01 22:05:00,1.20387,1.20452,1.20381,1.20394,14400000.0
2007-11-01 22:06:00,1.20388,1.20442,1.20379,1.20397,8800000.0
2007-11-01 22:07:00,1.20384,1.20412,1.20366,1.20382,12600000.0
2007-11-01 22:08:00,1.2038,1.20447,1.20373,1.2041,12800000.0
2007-11-01 22:09:00,1.20428,1.20428,1.20381,1.20381,22800000.0
2007-11-01 22:10:00,1.20388,1.20388,1.20339,1.20353,25200000.0
2007-11-01 22:11:00,1.2035,1.20386,1.20335,1.20336,13800000.0
2007-11-01 22:12:00,1.20338,1.20338,1.20281,1.20281,20600000.0
2007-11-01 22:13:00,1.20279,1.20323,1.20279,1.20314,14200000.0
2007-11-01 22:14:00,1.20317,1.20317,1.20248,1.20248,9400000.0
2007-11-01 22:15:00,1.20252,1.20302,1.20252,1.20267,7400000.0
2007-11-01 22:16:00,1.20257,1.20277,1.20238,1.20238,23400000.0
2007-11-01 22:17:00,1.20202,1.20251,1.20202,1.20247,22000000.0
2007-11-01 22:18:00,1.20228,1.20263,1.20228,1.20248,16400000.0
2007-11-01 22:19:00,1.20238,1.2026,1.20229,1.20252,27200000.0
2007-11-01 22:20:00,1.20251,1.20309,1.20251,1.2029,22400000.0
2007-11-01 22:21:00,1.20252,1.20252,1.20193,1.20193,4200000.0
2007-11-01 22:22:00,1.20185,1.20239,1.20185,1.20228,8800000.0
2007-11-01 22:23:00,1.20267,1.20303,1.20254,1.20254,14000000.0
2007-11-01 22:24:00,1.20241,1.20247,1.20193,1.20196,13800000.0
2007-11-01 22:25:00,1.20202,1.20202,1.20156,1.20201,11000000.0
2007-11-01 22:26:00,1.20228,1.20267,1.20228,1.20267,29000000.0
2007-11-01 22:27:00,1.20273,1.20316,1.20249,1.20249,11400000.0
2007-11-01 22:28:00,1.20299,1.20334,1.20299,1.20305,10200000.0
2007-11-01 22:29:00,1.20325,1.20359,1.2027,1.2027,15000000.0
2007-11-01 22:30:00,1.20283,1.20321,1.20261,1.20298,25600000.0
2007-11-01 22:31:00,1.20288,1.20328,1.20261,1.2028,14400000.0
2007-11-01 22:32:00,1.20275,1.203,1.20263,1.20263,19800000.0
2007-11-01 22:33:00,1.20253,1.20296,1.20233,1.20233,23600000.0
2007-11-01 22:34:00,1.2027,1.20315,1.20265,1.20315,12400000.0
2007-11-01 22:35:00,1.20293,1.20319,1.20262,1.20294,14600000.0
2007-11-01 22:36:00,1.20322,1.20349,1.2029,1.20316,9200000.0
2007-11-01 22:37:00,1.20333,1.20357,1.20323,1.20323,6200000.0
2007-11-01 22:38:00,1.20307,1.20307,1.20226,1.20226,11800000.0
2007-11-01 22:39:00,1.20189,1.20227,1.20153,1.20194,26600000.0
2007-11-01 22:40:00,1.20175,1.20194,1.2017,1.20178,10600000.0
2007-11-01 22:41:00,1.20136,1.20198,1.20136,1.20143,11000000.0
2007-11-01 22:42:00,1.20158,1.20211,1.20158,1.20188,15400000.0
2007-11-01 22:43:00,1.20194,1.20241,1.20192,1.20225,17800000.0
2007-11-01 22:44:00,1.20202,1.20252,1.20189,1.20206,14000000.0
2007-11-01 22:45:00,1.20236,1.20236,1.20194,1.2021,26200000.0
2007-11-01 22:46:00,1.20178,1.20206,1.20153,1.20175,15400000.0
2007-11-01 22:47:00,1.20172,1.20247,1.20172,1.20247,25200000.0
2007-11-01 22:48:00,1.20294,1.20294,1.20264,1.20283,10600000.0
2007-11-01 22:49:00,1.20267,1.20305,1.20204,1.20216,17200000.0
2007-11-01 22:50:00,1.20209,1.20275,1.20208,1.2025,27800000.0
2007-11-01 22:51:00,1.20226,1.20296,1.20226,1.20296,8000000.0
2007-11-01 22:52:00,1.20286,1.20296,1.20271,1.20296,12400000.0
2007-11-01 22:53:00,1.20328,1.20328,1.20277,1.20277,14400000.0
2007-11-01 22:54:00,1.20293,1.20299,1.20272,1.20299,21800000.0
2007-11-01 22:55:00,1.20266,1.20266,1.20215,1.20234,9200000.0
2007-11-01 22:56:00,1.2022,1.20251,1.2022,1.20251,7400000.0
2007-11-01 22:57:00,1.20248,1.20286,1.20243,1.20243,8200000.0
2007-11-01 22:58:00,1.20253,1.20269,1.20235,1.20255,7400000.0
2007-11-01 22:59:00,1.20269,1.20269,1.2022,1.20235,17600000.0
2007-11-01 23:00:00,1.20204,1.20223,1.20204,1.20223,11400000.0
2007-11-01 23:01:00,1.20226,1.20238,1.20207,1.20217,32800000.0
2007-11-01 23:02:00,1.2021,1.20211,1.20171,1.20189,20400000.0
2007-11-01 23:03:00,1.2021,1.20223,1.20162,1.20182,32800000.0
2007-11-01 23:04:00,1.20197,1.20243,1.20197,1.20204,13000000.0
2007-11-01 23:05:00,1.20201,1.20237,1.20193,1.20213,13000000.0
2007-11-01 23:06:00,1.20229,1.20252,1.20181,1.20181,17200000.0
2007-11-01 23:07:00,1.20208,1.20266,1.20208,1.20253,6800000.0
2007-11-01 23:08:00,1.20262,1.2028,1.20234,1.20235,15400000.0
2007-11-01 23:09:00,1.20266,1.20275,1.20223,1.20275,25000000.0
2007-11-01 23:10:00,1.20251,1.20312,1.20251,1.20298,14400000.0
2007-11-01 23:11:00,1.20294,1.20309,1.20286,1.20289,13000000.0
2007-11-01 23:12:00,1.20279,1.20279,1.20224,1.20224,20400000.0
2007-11-01 23:13:00,1.20205,1.20205,1.20134,1.20154,12200000.0
2007-11-01 23:14:00,1.20165,1.20216,1.20153,1.20155,7400000.0
2007-11-01 23:15:00,1.20126,1.20206,1.20126,1.20152,21200000.0
2007-11-01 23:16:00,1.20087,1.20161,1.20081,1.20133,29600000.0
2007-11-01 23:17:00,1.20142,1.20156,1.20132,1.20142,10200000.0
2007-11-01 23:18:00,1.20137,1.20189,1.20137,1.20189,16000000.0
2007-11-01 23:19:00,1.2019,1.20214,1.2017,1.20191,21000000.0
2007-11-01 23:20:00,1.20138,1.20154,1.20125,1.20154,11200000.0
2007-11-01 23:21:00,1.2034,1.2034,1.2031,1.2034,12200000.0
2007-11-01 23:22:00,1.20185,1.20219,1.20177,1.20182,12200000.0
2007-11-01 23:23:00,1.2017,1.20201,1.20139,1.20185,20800000.0
2007-11-01 23:24:00,1.2037,1.204,1.2035,1.204,6000000.0
2007-11-01 23:25:00,1.20156,1.20185,1.20156,1.20168,6000000.0
2007-11-01 23:26:00,1.20201,1.20204,1.20201,1.20204,8200000.0
2007-11-01 23:27:00,1.20171,1.20235,1.20151,1.20235,10000000.0
2007-11-01 23:28:00,1.20246,1.20284,1.20246,1.2026,8200000.0
2007-11-01 23:29:00,1.20253,1.20293,1.20243,1.20288,13000000.0
2007-11-01 23:30:00,1.20281,1.20281,1.20163,1.20163,11600000.0
2007-11-01 23:31:00,1.20235,1.20284,1.20235,1.20267,7000000.0
2007-11-01 23:32:00,1.20269,1.20285,1.20246,1.20263,25000000.0
2007-11-01 23:33:00,1.20249,1.20278,1.20212,1.20212,12400000.0
2007-11-01 23:34:00,1.20185,1.20268,1.20185,1.20236,11000000.0
2007-11-01 23:35:00,1.20273,1.20339,1.20255,1.2028,19800000.0
2007-11-01 23:36:00,1.20299,1.20299,1.2025,1.20256,9000000.0
2007-11-01 23:37:00,1.2026,1.20277,1.20249,1.20249,11600000.0
2007-11-01 23:38:00,1.20282,1.20282,1.20243,1.2027,13800000.0
2007-11-01 23:39:00,1.20213,1.20241,1.20203,1.20203,10000000.0
2007-11-01 23:40:00,1.20229,1.20247,1.20203,1.20247,22800000.0
2007-11-01 23:41:00,1.20302,1.20302,1.20249,1.20261,7400000.0
2007-11-01 23:42:00,1.20253,1.2033,1.20247,1.20267,23800000.0
2007-11-01 23:43:00,1.20259,1.20301,1.20259,1.20271,13000000.0
2007-11-01 23:44:00,1.20284,1.20313,1.20279,1.2031,22600000.0
2007-11-01 23:45:00,1.20242,1.20277,1.20221,1.20249,18000000.0
2007-11-01 23:46:00,1.2037,1.2037,1.2035,1.2035,9400000.0
2007-11-01 23:47:00,1.20215,1.20221,1.20201,1.20217,9400000.0
2007-11-01 23:48:00,1.20227,1.20227,1.20198,1.20198,11600000.0
2007-11-01 23:49:00,1.20216,1.20258,1.20212,1.20257,12800000.0
2007-11-01 23:50:00,1.20217,1.20244,1.20185,1.20207,11000000.0
2007-11-01 23:51:00,1.20202,1.20234,1.2018,1.2018,19600000.0
2007-11-01 23:52:00,1.20232,1.20232,1.20177,1.20177,21000000.0
2007-11-01 23:53:00,1.20161,1.20183,1.20157,1.20162,23000000.0
2007-11-01 23:54:00,1.20147,1.2016,1.20127,1.20148,8800000.0
2007-11-01 23:55:00,1.2039,1.2039,1.2036,1.2036,10800000.0
2007-11-01 23:56:00,1.20162,1.20233,1.20162,1.20233,10800000.0
2007-11-01 23:57:00,1.20216,1.20248,1.20198,1.20248,19600000.0
2007-11-01 23:58:00,1.20204,1.20204,1.20157,1.20157,7400000.0
2007-11-01 23:59:00,1.20155,1.2021,1.20155,1.2021,8400000.0
2007-11-02 00:00:00,1.20206,1.20206,1.20167,1.20167,15600000.0
2007-11-02 00:01:00,1.20203,1.20261,1.20203,1.2022,22800000.0
2007-11-02 00:02:00,1.20193,1.20231,1.20184,1.20184,4800000.0
2007-11-02 00:03:00,1.20233,1.20277,1.2022,1.20277,17800000.0
2007-11-02 00:04:00,1.20281,1.20305,1.20257,1.20257,17600000.0
2007-11-02 00:05:00,1.20286,1.20336,1.20256,1.2032,23000000.0
2007-11-02 00:06:00,1.20301,1.2032,1.20277,1.2032,22000000.0
2007-11-02 00:07:00,1.20264,1.20299,1.20242,1.20299,10600000.0
2007-11-02 00:08:00,1.20358,1.20389,1.20343,1.20343,11200000.0
2007-11-02 00:09:00,1.20332,1.20332,1.20303,1.20327,10200000.0
2007-11-02 00:10:00,1.20312,1.20398,1.20312,1.20359,7800000.0
2007-11-02 00:11:00,1.20333,1.20377,1.20329,1.20356,15200000.0
2007-11-02 00:12:00,1.20369,1.20369,1.20305,1.20322,10600000.0
2007-11-02 00:13:00,1.20333,1.20365,1.20318,1.20349,11800000.0
2007-11-02 00:14:00,1.20366,1.20393,1.20337,1.20337,10200000.0
2007-11-02 00:15:00,1.20335,1.2038,1.20317,1.2038,15800000.0
2007-11-02 00:16:00,1.20308,1.20355,1.20308,1.20329,10600000.0
2007-11-02 00:17:00,1.20347,1.20347,1.20266,1.20308,8600000.0
2007-11-02 00:18:00,1.203,1.203,1.20242,1.20242,10800000.0
2007-11-02 00:19:00,1.20254,1.20307,1.20254,1.20298,11800000.0
2007-11-02 00:20:00,1.20269,1.203,1.20269,1.20288,10200000.0
2007-11-02 00:21:00,1.20302,1.20321,1.20283,1.20321,14800000.0
2007-11-02 00:22:00,1.20327,1.20344,1.20296,1.20317,23600000.0
2007-11-02 00:23:00,1.20351,1.20382,1.2033,1.2036,10400000.0
2007-11-02 00:24:00,1.20347,1.20385,1.20334,1.20367,9000000.0
2007-11-02 00:25:00,1.20372,1.20395,1.20349,1.20365,34000000.0
2007-11-02 00:26:00,1.2034,1.20359,1.2032,1.20338,15200000.0
2007-11-02 00:27:00,1.20341,1.20365,1.20333,1.20343,19000000.0
2007-11-02 00:28:00,1.20341,1.20355,1.20296,1.203,14800000.0
2007-11-02 00:29:00,1.20317,1.20355,1.203,1.2032,11600000.0
2007-11-02 00:30:00,1.20315,1.20315,1.20282,1.20282,15600000.0
2007-11-02 00:31:00,1.20299,1.20343,1.20294,1.20343,19600000.0
2007-11-02 00:32:00,1.20308,1.20331,1.20288,1.20309,16000000.0
2007-11-02 00:33:00,1.20332,1.20354,1.20308,1.20308,15000000.0
2007-11-02 00:34:00,1.20342,1.20342,1.20297,1.20325,16600000.0
2007-11-02 00:35:00,1.20336,1.20427,1.20336,1.20415,16000000.0
2007-11-02 00:36:00,1.20412,1.2044,1.20394,1.20394,21600000.0
2007-11-02 00:37:00,1.20389,1.20425,1.20352,1.20373,16000000.0
2007-11-02 00:38:00,1.204,1.2041,1.204,1.2041,2600000.0
2007-11-02 00:39:00,1.20386,1.20395,1.20386,1.20395,2600000.0
2007-11-02 00:40:00,1.20396,1.20396,1.20337,1.20337,11400000.0
2007-11-02 00:41:00,1.20383,1.20429,1.20362,1.20362,14800000.0
2007-11-02 00:42:00,1.20331,1.20363,1.20331,1.20338,24000000.0
2007-11-02 00:43:00,1.20339,1.20387,1.20314,1.20314,15800000.0
2007-11-02 00:44:00,1.20345,1.20361,1.20306,1.20306,28800000.0
2007-11-02 00:45:00,1.20319,1.20355,1.20299,1.20329,17200000.0
2007-11-02 00:46:00,1.2043,1.2046,1.2043,1.2046,13400000.0
2007-11-02 00:47:00,1.20323,1.20341,1.20297,1.20341,13400000.0
2007-11-02 00:48:00,1.20297,1.20319,1.20274,1.20319,10000000.0
2007-11-02 00:49:00,1.20353,1.20363,1.20312,1.20323,19600000.0
2007-11-02 00:50:00,1.20272,1.20359,1.20272,1.20327,29400000.0
2007-11-02 00:51:00,1.2037,1.20397,1.20354,1.20365,23000000.0
2007-11-02 00:52:00,1.20328,1.20361,1.20303,1.20361,19800000.0
2007-11-02 00:53:00,1.20286,1.20339,1.20283,1.20298,11000000.0
2007-11-02 00:54:00,1.20317,1.20331,1.20261,1.20331,16600000.0
2007-11-02 00:55:00,1.2038,1.2038,1.20296,1.20297,11800000.0
2007-11-02 00:56:00,1.20336,1.20365,1.20318,1.20319,16600000.0
2007-11-02 00:57:00,1.20333,1.20333,1.20301,1.20301,7400000.0
2007-11-02 00:58:00,1.20332,1.20335,1.20316,1.20326,11600000.0
2007-11-02 00:59:00,1.2032,1.20372,1.2031,1.20326,20600000.0
2007-11-02 01:00:00,1.20304,1.20329,1.20298,1.20322,22200000.0
2007-11-02 01:01:00,1.20327,1.20348,1.203,1.203,13400000.0
2007-11-02 01:02:00,1.20312,1.20358,1.20312,1.20334,9600000.0
2007-11-02 01:03:00,1.20356,1.20377,1.20343,1.20369,35200000.0
2007-11-02 01:04:00,1.20379,1.204,1.2034,1.20378,22200000.0
2007-11-02 01:05:00,1.2038,1.20413,1.20378,1.20386,28600000.0
2007-11-02 01:06:00,1.20378,1.20412,1.20378,1.20412,10800000.0
2007-11-02 01:07:00,1.20381,1.20405,1.2034,1.2036,24400000.0
2007-11-02 01:08:00,1.20384,1.20399,1.20351,1.20366,11000000.0
2007-11-02 01:09:00,1.20339,1.20392,1.20339,1.20378,30600000.0
2007-11-02 01:10:00,1.20378,1.20412,1.20354,1.20361,19400000.0
2007-11-02 01:11:00,1.2038,1.20434,1.20372,1.20372,14000000.0
2007-11-02 01:12:00,1.2042,1.2042,1.20383,1.20393,17200000.0
2007-11-02 01:13:00,1.20419,1.20458,1.20419,1.20433,28200000.0
2007-11-02 01:14:00,1.20429,1.20448,1.20411,1.20411,7400000.0
2007-11-02 01:15:00,1.20404,1.20492,1.20395,1.20395,26000000.0
2007-11-02 01:16:00,1.20443,1.20474,1.20434,1.20438,11800000.0
2007-11-02 01:17:00,1.20413,1.20461,1.20411,1.20461,23800000.0
2007-11-02 01:18:00,1.20445,1.20466,1.20396,1.20396,17200000.0
2007-11-02 01:19:00,1.20412,1.20447,1.20401,1.20422,22800000.0
2007-11-02 01:20:00,1.20453,1.20458,1.20416,1.20458,13800000.0
2007-11-02 01:21:00,1.20453,1.20495,1.2044,1.20484,25400000.0
2007-11-02 01:22:00,1.2044,1.20521,1.2044,1.20494,7600000.0
2007-11-02 01:23:00,1.20495,1.20552,1.2048,1.20516,18200000.0
2007-11-02 01:24:00,1.20493,1.20526,1.20468,1.20468,14400000.0
2007-11-02 01:25:00,1.20403,1.20418,1.20367,1.20368,11200000.0
2007-11-02 01:26:00,1.20365,1.20397,1.20355,1.20391,20000000.0
2007-11-02 01:27:00,1.20357,1.20359,1.20323,1.20323,13400000.0
2007-11-02 01:28:00,1.20342,1.20357,1.2033,1.20352,12600000.0
2007-11-02 01:29:00,1.20372,1.20415,1.20346,1.20409,18800000.0
2007-11-02 01:30:00,1.20369,1.20435,1.20369,1.20399,26800000.0
2007-11-02 01:31:00,1.20394,1.20422,1.20376,1.20387,10400000.0
2007-11-02 01:32:00,1.20389,1.20401,1.20362,1.20362,11600000.0
2007-11-02 01:33:00,1.20333,1.20431,1.20333,1.20431,19600000.0
2007-11-02 01:34:00,1.20398,1.20422,1.20389,1.20394,10000000.0
2007-11-02 01:35:00,1.20423,1.20448,1.20401,1.20448,11000000.0
2007-11-02 01:36:00,1.2038,1.2038,1.20337,1.20339,8400000.0
2007-11-02 01:37:00,1.20322,1.20339,1.20317,1.20336,17200000.0
2007-11-02 01:38:00,1.2037,1.2041,1.2037,1.2041,11600000.0
2007-11-02 01:39:00,1.20384,1.20386,1.20348,1.20348,11600000.0
2007-11-02 01:40:00,1.204,1.204,1.2038,1.2039,7400000.0
2007-11-02 01:41:00,1.20362,1.20362,1.20269,1.2031,7400000.0
2007-11-02 01:42:00,1.2035,1.20416,1.2035,1.20411,24000000.0
2007-11-02 01:43:00,1.20358,1.20391,1.20331,1.20331,10400000.0
2007-11-02 01:44:00,1.2041,1.2041,1.2038,1.2038,22400000.0
2007-11-02 01:45:00,1.20427,1.20427,1.20349,1.20377,22400000.0
2007-11-02 01:46:00,1.20434,1.20463,1.20394,1.20401,30600000.0
2007-11-02 01:47:00,1.20395,1.20447,1.20386,1.20447,15800000.0
2007-11-02 01:48:00,1.2041,1.20437,1.20372,1.20437,17800000.0
2007-11-02 01:49:00,1.20425,1.20448,1.20384,1.20384,10400000.0
2007-11-02 01:50:00,1.20409,1.2045,1.20383,1.20409,10400000.0
2007-11-02 01:51:00,1.20394,1.20403,1.20368,1.20403,10800000.0
2007-11-02 01:52:00,1.2038,1.20405,1.20361,1.20384,19400000.0
2007-11-02 01:53:00,1.20393,1.20416,1.20361,1.20416,20000000.0
2007-11-02 01:54:00,1.2042,1.2043,1.2038,1.2038,15000000.0
2007-11-02 01:55:00,1.20385,1.20408,1.20384,1.20385,15000000.0
2007-11-02 01:56:00,1.20381,1.20403,1.20381,1.20386,15400000.0
2007-11-02 01:57:00,1.20397,1.20415,1.20377,1.20415,16200000.0
2007-11-02 01:58:00,1.20427,1.20439,1.2038,1.20391,11800000.0
2007-11-02 01:59:00,1.20406,1.20428,1.20393,1.20424,20000000.0
2007-11-02 02:00:00,1.20426,1.20427,1.20405,1.20405,22000000.0
2007-11-02 02:01:00,1.20418,1.20432,1.20353,1.20353,18000000.0
2007-11-02 02:02:00,1.20304,1.20323,1.20301,1.20303,7000000.0
2007-11-02 02:03:00,1.20305,1.20326,1.20305,1.20314,13000000.0
2007-11-02 02:04:00,1.20326,1.20328,1.20252,1.20265,13000000.0
2007-11-02 02:05:00,1.20296,1.20296,1.20227,1.20275,19000000.0
2007-11-02 02:06:00,1.20326,1.20339,1.20317,1.20321,20800000.0
2007-11-02 02:07:00,1.20323,1.20371,1.20323,1.20352,20200000.0
2007-11-02 02:08:00,1.20347,1.20394,1.20347,1.20368,9400000.0
2007-11-02 02:09:00,1.20356,1.20389,1.20356,1.20383,15000000.0
2007-11-02 02:10:00,1.20364,1.20373,1.2034,1.2034,12000000.0
2007-11-02 02:11:00,1.20402,1.20402,1.20385,1.20385,3400000.0
2007-11-02 02:12:00,1.20418,1.20418,1.20355,1.20371,25400000.0
2007-11-02 02:13:00,1.20361,1.20394,1.20357,1.20394,14000000.0
2007-11-02 02:14:00,1.20375,1.20377,1.20348,1.20369,13200000.0
2007-11-02 02:15:00,1.20362,1.20438,1.20362,1.20393,18000000.0
2007-11-02 02:16:00,1.20403,1.20403,1.20373,1.20377,16000000.0
2007-11-02 02:17:00,1.20368,1.20404,1.20368,1.20404,22200000.0
2007-11-02 02:18:00,1.20387,1.20413,1.20377,1.20377,12400000.0
2007-11-02 02:19:00,1.2038,1.20387,1.20367,1.20382,11800000.0
2007-11-02 02:20:00,1.20362,1.20366,1.20347,1.20365,13000000.0
2007-11-02 02:21:00,1.20348,1.20381,1.20347,1.20381,10200000.0
2007-11-02 02:22:00,1.20348,1.20373,1.20346,1.20346,14800000.0
2007-11-02 02:23:00,1.20347,1.20392,1.20319,1.20329,8200000.0
2007-11-02 02:24:00,1.20313,1.20342,1.20303,1.20334,16400000.0
2007-11-02 02:25:00,1.20327,1.20397,1.20327,1.20397,20400000.0
2007-11-02 02:26:00,1.20374,1.20374,1.20358,1.20363,19400000.0
2007-11-02 02:27:00,1.20361,1.20361,1.20308,1.20347,11600000.0
2007-11-02 02:28:00,1.20349,1.2035,1.20317,1.2035,9400000.0
2007-11-02 02:29:00,1.2037,1.20387,1.20309,1.20367,20400000.0
2007-11-02 02:30:00,1.20353,1.204,1.20348,1.20372,20000000.0
2007-11-02 02:31:00,1.20363,1.20392,1.20354,1.20372,17400000.0
2007-11-02 02:32:00,1.20372,1.20393,1.20372,1.20378,8200000.0
2007-11-02 02:33:00,1.20343,1.20445,1.20343,1.20389,9800000.0
2007-11-02 02:34:00,1.20386,1.20387,1.20365,1.20372,13000000.0
2007-11-02 02:35:00,1.20386,1.20404,1.20378,1.20387,19000000.0
2007-11-02 02:36:00,1.20386,1.20392,1.20363,1.20376,11000000.0
2007-11-02 02:37:00,1.20338,1.20364,1.20314,1.2035,18800000.0
2007-11-02 02:38:00,1.20348,1.20368,1.20344,1.20345,10400000.0
2007-11-02 02:39:00,1.2036,1.2038,1.20321,1.20353,25400000.0
2007-11-02 02:40:00,1.20301,1.2037,1.20301,1.20353,20000000.0
2007-11-02 02:41:00,1.20346,1.20369,1.20321,1.20369,10400000.0
2007-11-02 02:42:00,1.2037,1.2037,1.2034,1.2034,13800000.0
2007-11-02 02:43:00,1.20384,1.20384,1.20303,1.20371,13800000.0
2007-11-02 02:44:00,1.20353,1.20386,1.20351,1.2037,17800000.0
2007-11-02 02:45:00,1.20372,1.20372,1.20305,1.20336,13600000.0
2007-11-02 02:46:00,1.20346,1.20389,1.20318,1.20324,18200000.0
2007-11-02 02:47:00,1.20337,1.20367,1.2031,1.2031,23600000.0
2007-11-02 02:48:00,1.20343,1.20371,1.20334,1.20371,11000000.0
2007-11-02 02:49:00,1.20405,1.20411,1.20381,1.20381,8800000.0
2007-11-02 02:50:00,1.20384,1.20384,1.20324,1.20377,11800000.0
2007-11-02 02:51:00,1.20375,1.20393,1.20375,1.20388,8400000.0
2007-11-02 02:52:00,1.20405,1.20405,1.20361,1.20361,12400000.0
2007-11-02 02:53:00,1.20373,1.20423,1.20361,1.20369,15600000.0
2007-11-02 02:54:00,1.20381,1.20408,1.20376,1.204,7400000.0
2007-11-02 02:55:00,1.20338,1.20357,1.20312,1.20332,20800000.0
2007-11-02 02:56:00,1.20306,1.20375,1.2029,1.20304,20400000.0
2007-11-02 02:57:00,1.20308,1.20325,1.20298,1.20303,24200000.0
2007-11-02 02:58:00,1.20345,1.20379,1.20343,1.20343,12800000.0
2007-11-02 02:59:00,1.20362,1.20424,1.20362,1.20384,8000000.0
2007-11-02 03:00:00,1.2035,1.20399,1.2035,1.20374,43600000.0
2007-11-02 03:01:00,1.20384,1.20415,1.20327,1.20341,11800000.0
2007-11-02 03:02:00,1.20364,1.20364,1.20326,1.20338,12200000.0
2007-11-02 03:03:00,1.20308,1.2034,1.20271,1.20307,18600000.0
2007-11-02 03:04:00,1.20345,1.204,1.20332,1.20332,37800000.0
2007-11-02 03:05:00,1.20379,1.20384,1.20369,1.20382,6800000.0
2007-11-02 03:06:00,1.20365,1.20398,1.20364,1.20398,14000000.0
2007-11-02 03:07:00,1.20395,1.20423,1.20384,1.20392,8600000.0
2007-11-02 03:08:00,1.20383,1.20388,1.20326,1.20345,17600000.0
2007-11-02 03:09:00,1.20406,1.20406,1.20364,1.20379,13600000.0
2007-11-02 03:10:00,1.20369,1.20401,1.20341,1.20367,23600000.0
2007-11-02 03:11:00,1.20357,1.20383,1.20343,1.20383,9400000.0
2007-11-02 03:12:00,1.20362,1.20385,1.2035,1.20365,20800000.0
2007-11-02 03:13:00,1.2036,1.20396,1.20357,1.20364,16400000.0
2007-11-02 03:14:00,1.20386,1.20386,1.20329,1.20329,9400000.0
2007-11-02 03:15:00,1.2035,1.20374,1.20327,1.20327,7800000.0
2007-11-02 03:16:00,1.20323,1.20378,1.20323,1.20378,6800000.0
2007-11-02 03:17:00,1.20349,1.20382,1.20346,1.20352,17400000.0
2007-11-02 03:18:00,1.20378,1.20379,1.20327,1.20327,7200000.0
2007-11-02 03:19:00,1.20304,1.20336,1.20304,1.20315,5800000.0
2007-11-02 03:20:00,1.2034,1.20364,1.20328,1.20364,13200000.0
2007-11-02 03:21:00,1.20299,1.20353,1.20294,1.20302,10800000.0
2007-11-02 03:22:00,1.20364,1.20382,1.20355,1.2036,14800000.0
2007-11-02 03:23:00,1.20344,1.20345,1.20317,1.20338,18200000.0
2007-11-02 03:24:00,1.20323,1.20353,1.20323,1.20353,4200000.0
2007-11-02 03:25:00,1.20347,1.20385,1.20331,1.20335,16200000.0
2007-11-02 03:26:00,1.20324,1.20369,1.20324,1.20369,14800000.0
2007-11-02 03:27:00,1.20343,1.20355,1.20339,1.2034,6800000.0
2007-11-02 03:28:00,1.20338,1.20359,1.20324,1.20344,14200000.0
2007-11-02 03:29:00,1.20378,1.20378,1.20358,1.20368,8400000.0
2007-11-02 03:30:00,1.20366,1.20391,1.20355,1.20357,14200000.0
2007-11-02 03:31:00,1.20349,1.204,1.20331,1.20358,12400000.0
2007-11-02 03:32:00,1.20307,1.20349,1.20297,1.20297,30600000.0
2007-11-02 03:33:00,1.2041,1.205,1.2041,1.2046,13000000.0
2007-11-02 03:34:00,1.20336,1.20361,1.20325,1.20325,13000000.0
2007-11-02 03:35:00,1.20335,1.20357,1.20288,1.20288,9600000.0
2007-11-02 03:36:00,1.20295,1.2031,1.20282,1.2031,25000000.0
2007-11-02 03:37:00,1.20325,1.20352,1.20273,1.20273,22400000.0
2007-11-02 03:38:00,1.20313,1.2032,1.20255,1.20278,18000000.0
2007-11-02 03:39:00,1.20301,1.20301,1.20277,1.20285,22200000.0
2007-11-02 03:40:00,1.2032,1.20355,1.20287,1.20329,11000000.0
2007-11-02 03:41:00,1.20313,1.2033,1.20299,1.20299,18600000.0
2007-11-02 03:42:00,1.20326,1.20326,1.20289,1.20318,19200000.0
2007-11-02 03:43:00,1.20305,1.2031,1.2028,1.2031,24600000.0
2007-11-02 03:44:00,1.20309,1.20309,1.20286,1.2029,16400000.0
2007-11-02 03:45:00,1.2042,1.2042,1.2041,1.2041,26800000.0
2007-11-02 03:46:00,1.2028,1.20326,1.20274,1.20312,26800000.0
2007-11-02 03:47:00,1.203,1.20345,1.203,1.20312,12600000.0
2007-11-02 03:48:00,1.20325,1.20352,1.20289,1.20352,17800000.0
2007-11-02 03:49:00,1.20305,1.20342,1.2028,1.20307,13200000.0
2007-11-02 03:50:00,1.20326,1.20364,1.20314,1.20332,12400000.0
2007-11-02 03:51:00,1.20366,1.20366,1.20321,1.20321,14200000.0
2007-11-02 03:52:00,1.2047,1.2047,1.2045,1.2045,27600000.0
2007-11-02 03:53:00,1.20335,1.20346,1.20303,1.20309,27600000.0
2007-11-02 03:54:00,1.20314,1.20347,1.20304,1.20314,20200000.0
2007-11-02 03:55:00,1.20317,1.20363,1.20311,1.20311,9800000.0
2007-11-02 03:56:00,1.20339,1.20345,1.20304,1.20345,11800000.0
2007-11-02 03:57:00,1.20351,1.20365,1.20351,1.20365,5200000.0
2007-11-02 03:58:00,1.2034,1.20349,1.20326,1.20343,11000000.0
2007-11-02 03:59:00,1.20343,1.20366,1.20313,1.20343,17400000.0
2007-11-02 04:00:00,1.20363,1.20367,1.20333,1.20367,15400000.0
2007-11-02 04:01:00,1.20371,1.20371,1.2029,1.20307,13800000.0
2007-11-02 04:02:00,1.20333,1.20365,1.20304,1.20326,26200000.0
2007-11-02 04:03:00,1.20298,1.20316,1.20274,1.20274,17800000.0
2007-11-02 04:04:00,1.20255,1.20269,1.20213,1.20237,13600000.0
2007-11-02 04:05:00,1.20253,1.20296,1.20253,1.20274,8400000.0
2007-11-02 04:06:00,1.20287,1.20313,1.20264,1.20313,21600000.0
2007-11-02 04:07:00,1.2031,1.20342,1.20309,1.2033,10400000.0
2007-11-02 04:08:00,1.20246,1.20321,1.20246,1.2028,15600000.0
2007-11-02 04:09:00,1.20281,1.20318,1.20281,1.20318,10200000.0
2007-11-02 04:10:00,1.20354,1.20382,1.20342,1.20361,24600000.0
2007-11-02 04:11:00,1.20368,1.20375,1.20355,1.20369,10000000.0
2007-11-02 04:12:00,1.20346,1.20369,1.20341,1.20341,13000000.0
2007-11-02 04:13:00,1.20356,1.20397,1.20346,1.20384,11000000.0
2007-11-02 04:14:00,1.20375,1.20401,1.20374,1.20401,10600000.0
2007-11-02 04:15:00,1.20387,1.2042,1.2036,1.2042,17000000.0
2007-11-02 04:16:00,1.20391,1.20446,1.20391,1.20425,8200000.0
2007-11-02 04:17:00,1.20432,1.20432,1.20401,1.20407,14000000.0
2007-11-02 04:18:00,1.2043,1.20433,1.20395,1.20412,23600000.0
2007-11-02 04:19:00,1.20452,1.20452,1.20383,1.20426,16000000.0
2007-11-02 04:20:00,1.20389,1.20423,1.20389,1.20419,21400000.0
2007-11-02 04:21:00,1.20413,1.2048,1.20413,1.20439,18800000.0
2007-11-02 04:22:00,1.20442,1.20475,1.20423,1.20461,12800000.0
2007-11-02 04:23:00,1.20447,1.20491,1.20447,1.20448,9800000.0
2007-11-02 04:24:00,1.20459,1.20469,1.20414,1.20431,15600000.0
2007-11-02 04:25:00,1.20455,1.20455,1.20409,1.20424,9200000.0
2007-11-02 04:26:00,1.20408,1.20414,1.20408,1.20414,8200000.0
2007-11-02 04:27:00,1.20429,1.20437,1.20379,1.20409,8600000.0
2007-11-02 04:28:00,1.20385,1.20448,1.20385,1.20445,14600000.0
2007-11-02 04:29:00,1.20421,1.20431,1.20414,1.20431,14800000.0
2007-11-02 04:30:00,1.2043,1.2043,1.20387,1.20405,14400000.0
2007-11-02 04:31:00,1.20395,1.20449,1.20392,1.20433,28800000.0
2007-11-02 04:32:00,1.20435,1.20476,1.20385,1.20385,14400000.0
2007-11-02 04:33:00,1.20422,1.20422,1.20376,1.20397,8400000.0
2007-11-02 04:34:00,1.20394,1.20456,1.20394,1.20422,20200000.0
2007-11-02 04:35:00,1.20397,1.20424,1.20381,1.20424,13000000.0
2007-11-02 04:36:00,1.20464,1.20464,1.20432,1.20448,29600000.0
2007-11-02 04:37:00,1.205,1.2058,1.2049,1.2052,16000000.0
2007-11-02 04:38:00,1.2044,1.20454,1.20396,1.20426,16000000.0
2007-11-02 04:39:00,1.20391,1.20423,1.20391,1.20411,17000000.0
2007-11-02 04:40:00,1.204,1.20436,1.204,1.20406,24600000.0
2007-11-02 04:41:00,1.20402,1.20447,1.20402,1.20421,11400000.0
2007-11-02 04:42:00,1.2052,1.2052,1.2052,1.2052,27000000.0
2007-11-02 04:43:00,1.20385,1.20434,1.20368,1.20388,27000000.0
2007-11-02 04:44:00,1.20368,1.20399,1.20341,1.20399,26800000.0
2007-11-02 04:45:00,1.20375,1.20386,1.20352,1.20361,29000000.0
2007-11-02 04:46:00,1.20344,1.20398,1.203,1.2037,26400000.0
2007-11-02 04:47:00,1.20402,1.20448,1.20394,1.20394,23200000.0
2007-11-02 04:48:00,1.20411,1.20459,1.20396,1.2043,18600000.0
2007-11-02 04:49:00,1.20394,1.20416,1.2037,1.20391,14800000.0
2007-11-02 04:50:00,1.20385,1.20394,1.2037,1.2037,12600000.0
2007-11-02 04:51:00,1.20402,1.2042,1.20402,1.2042,5600000.0
2007-11-02 04:52:00,1.20437,1.20441,1.20405,1.20405,7200000.0
2007-11-02 04:53:00,1.2044,1.20471,1.2044,1.20449,7400000.0
2007-11-02 04:54:00,1.20483,1.20535,1.20461,1.20461,8400000.0
2007-11-02 04:55:00,1.20438,1.20471,1.20438,1.2046,10400000.0
2007-11-02 04:56:00,1.2044,1.20454,1.20436,1.20445,16400000.0
2007-11-02 04:57:00,1.20399,1.20454,1.20399,1.20449,15600000.0
2007-11-02 04:58:00,1.20476,1.20494,1.20473,1.2049,9600000.0
2007-11-02 04:59:00,1.20497,1.20512,1.20443,1.20507,23800000.0
2007-11-02 05:00:00,1.20473,1.20507,1.20457,1.20457,22000000.0
2007-11-02 05:01:00,1.20434,1.2049,1.20418,1.20454,16000000.0
2007-11-02 05:02:00,1.20477,1.20477,1.20415,1.20419,12600000.0
2007-11-02 05:03:00,1.20428,1.20444,1.20395,1.20444,8000000.0
2007-11-02 05:04:00,1.20435,1.20447,1.20425,1.20425,18000000.0
2007-11-02 05:05:00,1.20426,1.20478,1.20415,1.20444,18000000.0
2007-11-02 05:06:00,1.20427,1.20487,1.20427,1.20479,8200000.0
2007-11-02 05:07:00,1.20477,1.20499,1.20456,1.20457,14800000.0
2007-11-02 05:08:00,1.20504,1.20504,1.20451,1.20483,15400000.0
2007-11-02 05:09:00,1.2048,1.20484,1.20439,1.20447,11400000.0
2007-11-02 05:10:00,1.20408,1.20463,1.20373,1.20463,21400000.0
2007-11-02 05:11:00,1.20487,1.20514,1.20467,1.20479,16000000.0
2007-11-02 05:12:00,1.20405,1.2041,1.20381,1.20381,23400000.0
2007-11-02 05:13:00,1.20408,1.20451,1.20354,1.20451,8400000.0
2007-11-02 05:14:00,1.20417,1.20432,1.204,1.204,13000000.0
2007-11-02 05:15:00,1.20392,1.2041,1.20392,1.20398,8600000.0
2007-11-02 05:16:00,1.20412,1.2045,1.20412,1.20442,23200000.0
2007-11-02 05:17:00,1.2043,1.20449,1.2042,1.20435,22200000.0
2007-11-02 05:18:00,1.20431,1.20445,1.20412,1.20415,11000000.0
2007-11-02 05:19:00,1.20412,1.20464,1.20386,1.2041,20200000.0
2007-11-02 05:20:00,1.20385,1.20442,1.20382,1.20415,11600000.0
2007-11-02 05:21:00,1.20423,1.20436,1.20399,1.20409,15400000.0
2007-11-02 05:22:00,1.20409,1.20444,1.20409,1.20444,10800000.0
2007-11-02 05:23:00,1.20427,1.20445,1.20404,1.20404,7400000.0
2007-11-02 05:24:00,1.2046,1.2046,1.20372,1.20372,9600000.0
2007-11-02 05:25:00,1.20402,1.20442,1.20388,1.20442,13000000.0
2007-11-02 05:26:00,1.20411,1.20413,1.2039,1.20406,23800000.0
2007-11-02 05:27:00,1.20418,1.20418,1.20334,1.20334,19400000.0
2007-11-02 05:28:00,1.20391,1.20432,1.20378,1.20432,11800000.0
2007-11-02 05:29:00,1.20398,1.20416,1.20375,1.20375,11200000.0
2007-11-02 05:30:00,1.20459,1.20461,1.20423,1.2043,11800000.0
2007-11-02 05:31:00,1.20451,1.20467,1.20431,1.20441,14200000.0
2007-11-02 05:32:00,1.20427,1.2047,1.20427,1.20456,14400000.0
2007-11-02 05:33:00,1.20436,1.20477,1.20436,1.2045,20200000.0
2007-11-02 05:34:00,1.2043,1.20458,1.20422,1.20441,11600000.0
2007-11-02 05:35:00,1.20472,1.20472,1.20426,1.20449,29200000.0
2007-11-02 05:36:00,1.20458,1.20468,1.20425,1.2043,12400000.0
2007-11-02 05:37:00,1.20441,1.20508,1.20441,1.20488,12200000.0
2007-11-02 05:38:00,1.20472,1.20475,1.20439,1.20445,24400000.0
2007-11-02 05:39:00,1.20429,1.20463,1.20395,1.20438,21600000.0
2007-11-02 05:40:00,1.20453,1.20468,1.20426,1.20461,15000000.0
2007-11-02 05:41:00,1.20481,1.20491,1.2046,1.2046,6200000.0
2007-11-02 05:42:00,1.2045,1.20479,1.20448,1.20479,27200000.0
2007-11-02 05:43:00,1.20484,1.20484,1.2044,1.20472,18600000.0
2007-11-02 05:44:00,1.20461,1.2049,1.20445,1.2049,25000000.0
2007-11-02 05:45:00,1.20481,1.20491,1.20475,1.20475,8400000.0
2007-11-02 05:46:00,1.2048,1.2054,1.2047,1.205,24400000.0
2007-11-02 05:47:00,1.2046,1.2048,1.20441,1.20441,24400000.0
2007-11-02 05:48:00,1.20396,1.20424,1.20389,1.20412,8400000.0
2007-11-02 05:49:00,1.2048,1.2052,1.2044,1.205,7200000.0
2007-11-02 05:50:00,1.20401,1.20434,1.20386,1.20403,7200000.0
2007-11-02 05:51:00,1.20398,1.20438,1.20392,1.20412,15600000.0
2007-11-02 05:52:00,1.20391,1.20396,1.20383,1.20383,13800000.0
2007-11-02 05:53:00,1.20407,1.20407,1.20376,1.20382,9400000.0
2007-11-02 05:54:00,1.20412,1.2044,1.20401,1.20419,11600000.0
2007-11-02 05:55:00,1.20406,1.20426,1.20382,1.20389,33200000.0
2007-11-02 05:56:00,1.20414,1.2046,1.20409,1.20431,11000000.0
2007-11-02 05:57:00,1.20447,1.20477,1.20422,1.20477,23400000.0
2007-11-02 05:58:00,1.20515,1.20515,1.20474,1.20474,24400000.0
2007-11-02 05:59:00,1.20519,1.20519,1.20469,1.20501,19000000.0
2007-11-02 06:00:00,1.20481,1.20508,1.20455,1.20455,15200000.0
2007-11-02 06:01:00,1.20475,1.20507,1.2044,1.20442,23200000.0
2007-11-02 06:02:00,1.20461,1.20496,1.2045,1.20454,12800000.0
2007-11-02 06:03:00,1.20464,1.20486,1.2043,1.2043,14600000.0
2007-11-02 06:04:00,1.2045,1.2048,1.2045,1.2048,21400000.0
2007-11-02 06:05:00,1.20442,1.20509,1.20432,1.20432,21400000.0
2007-11-02 06:06:00,1.20439,1.20497,1.20436,1.20458,28800000.0
2007-11-02 06:07:00,1.20425,1.20442,1.20425,1.20438,6200000.0
2007-11-02 06:08:00,1.20434,1.20447,1.20408,1.20441,14800000.0
2007-11-02 06:09:00,1.20438,1.20449,1.20427,1.20427,12000000.0
2007-11-02 06:10:00,1.2045,1.20466,1.20436,1.20441,21800000.0
2007-11-02 06:11:00,1.20472,1.20472,1.20414,1.20445,18600000.0
2007-11-02 06:12:00,1.20435,1.20435,1.20398,1.20398,11000000.0
2007-11-02 06:13:00,1.20427,1.20461,1.2041,1.20429,10200000.0
2007-11-02 06:14:00,1.20434,1.20458,1.20396,1.20433,15800000.0
2007-11-02 06:15:00,1.2043,1.20468,1.2043,1.20453,10600000.0
2007-11-02 06:16:00,1.20459,1.20501,1.20443,1.20443,9600000.0
2007-11-02 06:17:00,1.20495,1.2052,1.20477,1.20503,35000000.0
2007-11-02 06:18:00,1.20496,1.2055,1.20496,1.20522,11600000.0
2007-11-02 06:19:00,1.20504,1.20528,1.2045,1.20468,7400000.0
2007-11-02 06:20:00,1.20483,1.2054,1.20483,1.20522,17600000.0
2007-11-02 06:21:00,1.20443,1.20487,1.20443,1.20471,14400000.0
2007-11-02 06:22:00,1.20451,1.20495,1.20451,1.20491,10600000.0
2007-11-02 06:23:00,1.20411,1.20482,1.20411,1.2048,18600000.0
2007-11-02 06:24:00,1.20463,1.20498,1.20463,1.20481,13000000.0
2007-11-02 06:25:00,1.20489,1.20501,1.20435,1.20435,11400000.0
2007-11-02 06:26:00,1.20472,1.20501,1.20468,1.20498,10800000.0
2007-11-02 06:27:00,1.20493,1.20493,1.20367,1.20367,8800000.0
2007-11-02 06:28:00,1.204,1.20434,1.204,1.20434,15800000.0
2007-11-02 06:29:00,1.20404,1.20423,1.20377,1.20423,8200000.0
2007-11-02 06:30:00,1.20405,1.20412,1.20358,1.20358,19400000.0
2007-11-02 06:31:00,1.20371,1.20409,1.20371,1.20379,26400000.0
2007-11-02 06:32:00,1.20371,1.2042,1.20371,1.20417,11600000.0
2007-11-02 06:33:00,1.20447,1.20454,1.20413,1.20454,18600000.0
2007-11-02 06:34:00,1.20468,1.20468,1.2042,1.20431,10800000.0
2007-11-02 06:35:00,1.20408,1.20437,1.20408,1.20418,11200000.0
2007-11-02 06:36:00,1.2041,1.2046,1.20376,1.20418,15400000.0
2007-11-02 06:37:00,1.20454,1.20463,1.20436,1.20463,8400000.0
2007-11-02 06:38:00,1.20411,1.20411,1.20351,1.20359,9000000.0
2007-11-02 06:39:00,1.20412,1.20418,1.20398,1.20407,5600000.0
2007-11-02 06:40:00,1.20454,1.20471,1.20442,1.20455,10000000.0
2007-11-02 06:41:00,1.20482,1.20528,1.2045,1.2045,10000000.0
2007-11-02 06:42:00,1.20425,1.20449,1.20425,1.20448,20800000.0
2007-11-02 06:43:00,1.20454,1.20476,1.20432,1.20432,13600000.0
2007-11-02 06:44:00,1.20436,1.20479,1.2042,1.2042,15200000.0
2007-11-02 06:45:00,1.20413,1.20439,1.20413,1.20439,9400000.0
2007-11-02 06:46:00,1.20496,1.20507,1.20463,1.20482,13200000.0
2007-11-02 06:47:00,1.20503,1.20509,1.2048,1.20482,15200000.0
2007-11-02 06:48:00,1.20497,1.20518,1.20463,1.20465,13800000.0
2007-11-02 06:49:00,1.20449,1.20471,1.20416,1.20442,11600000.0
2007-11-02 06:50:00,1.20486,1.20514,1.20439,1.20494,17000000.0
2007-11-02 06:51:00,1.20447,1.20528,1.20447,1.20528,9000000.0
2007-11-02 06:52:00,1.20469,1.20525,1.20426,1.20494,17400000.0
2007-11-02 06:53:00,1.20481,1.20511,1.20448,1.20511,7400000.0
2007-11-02 06:54:00,1.20468,1.20468,1.20396,1.20467,12400000.0
2007-11-02 06:55:00,1.20476,1.20484,1.20453,1.20484,19400000.0
2007-11-02 06:56:00,1.20462,1.20518,1.20459,1.20518,7800000.0
2007-11-02 06:57:00,1.20433,1.20435,1.20416,1.2043,17400000.0
2007-11-02 06:58:00,1.20396,1.20418,1.20392,1.20405,13000000.0
2007-11-02 06:59:00,1.205,1.205,1.2046,1.2046,10800000.0
2007-11-02 07:00:00,1.20469,1.20474,1.20444,1.20454,10800000.0
2007-11-02 07:01:00,1.20445,1.20484,1.20432,1.20457,14800000.0
2007-11-02 07:02:00,1.20429,1.20463,1.20394,1.20394,11200000.0
2007-11-02 07:03:00,1.20397,1.20444,1.20397,1.20427,11200000.0
2007-11-02 07:04:00,1.20389,1.20436,1.20389,1.20436,11000000.0
2007-11-02 07:05:00,1.20431,1.20467,1.20422,1.20431,11600000.0
2007-11-02 07:06:00,1.205,1.205,1.20393,1.20445,16400000.0
2007-11-02 07:07:00,1.20402,1.20447,1.20393,1.20447,19400000.0
2007-11-02 07:08:00,1.20346,1.2042,1.20346,1.20374,21400000.0
2007-11-02 07:09:00,1.20431,1.20431,1.20364,1.20421,10000000.0
2007-11-02 07:10:00,1.20394,1.20394,1.20361,1.20362,11800000.0
2007-11-02 07:11:00,1.20369,1.20421,1.20353,1.20421,11800000.0
2007-11-02 07:12:00,1.2046,1.2052,1.2045,1.2047,26600000.0
2007-11-02 07:13:00,1.20392,1.20432,1.20382,1.20382,26600000.0
2007-11-02 07:14:00,1.20452,1.20454,1.2041,1.2041,11200000.0
2007-11-02 07:15:00,1.20393,1.20462,1.20393,1.20413,24000000.0
2007-11-02 07:16:00,1.2046,1.2046,1.20398,1.20398,16800000.0
2007-11-02 07:17:00,1.20398,1.20443,1.20389,1.20443,21800000.0
2007-11-02 07:18:00,1.20447,1.20468,1.20402,1.20407,13600000.0
2007-11-02 07:19:00,1.20398,1.20442,1.20398,1.20407,20600000.0
2007-11-02 07:20:00,1.20422,1.20427,1.20402,1.20406,17800000.0
2007-11-02 07:21:00,1.20401,1.20444,1.20401,1.20419,12600000.0
2007-11-02 07:22:00,1.20422,1.20473,1.20422,1.20435,17000000.0
2007-11-02 07:23:00,1.20412,1.20472,1.20401,1.20412,7400000.0
2007-11-02 07:24:00,1.20442,1.20442,1.20417,1.20417,18400000.0
2007-11-02 07:25:00,1.20464,1.20482,1.20459,1.20479,17800000.0
2007-11-02 07:26:00,1.204,1.20428,1.20371,1.20371,27400000.0
2007-11-02 07:27:00,1.20391,1.20395,1.20325,1.20371,18800000.0
2007-11-02 07:28:00,1.20403,1.20437,1.20376,1.20395,11400000.0
2007-11-02 07:29:00,1.20415,1.20442,1.20392,1.20442,7400000.0
2007-11-02 07:30:00,1.20428,1.2043,1.20384,1.2043,19200000.0
2007-11-02 07:31:00,1.20382,1.20431,1.20382,1.20407,24200000.0
2007-11-02 07:32:00,1.204,1.20459,1.20398,1.20412,16600000.0
2007-11-02 07:33:00,1.20394,1.20461,1.20394,1.20429,28200000.0
2007-11-02 07:34:00,1.20366,1.20393,1.20357,1.20357,10200000.0
2007-11-02 07:35:00,1.20395,1.20411,1.20353,1.20411,17400000.0
2007-11-02 07:36:00,1.20367,1.2039,1.20304,1.20304,15200000.0
2007-11-02 07:37:00,1.20318,1.20379,1.2031,1.20379,37600000.0
2007-11-02 07:38:00,1.20397,1.20421,1.20369,1.20381,17000000.0
2007-11-02 07:39:00,1.20351,1.20411,1.20351,1.20402,14200000.0
2007-11-02 07:40:00,1.20344,1.20409,1.20344,1.20397,10600000.0
2007-11-02 07:41:00,1.20417,1.20422,1.20396,1.20402,14800000.0
2007-11-02 07:42:00,1.2039,1.20404,1.20381,1.20401,26400000.0
2007-11-02 07:43:00,1.20362,1.20396,1.20352,1.20396,19400000.0
2007-11-02 07:44:00,1.20403,1.20437,1.20403,1.20428,9400000.0
2007-11-02 07:45:00,1.2043,1.20453,1.20426,1.20429,9400000.0
2007-11-02 07:46:00,1.20392,1.20469,1.20392,1.20466,19600000.0
2007-11-02 07:47:00,1.20423,1.20445,1.20398,1.20419,16000000.0
2007-11-02 07:48:00,1.20376,1.20391,1.20359,1.20388,25600000.0
2007-11-02 07:49:00,1.20398,1.20409,1.2039,1.2039,7400000.0
2007-11-02 07:50:00,1.20401,1.20412,1.20388,1.20409,9400000.0
2007-11-02 07:51:00,1.20379,1.20379,1.20353,1.20361,18000000.0
2007-11-02 07:52:00,1.20312,1.20359,1.20312,1.2034,15800000.0
2007-11-02 07:53:00,1.20376,1.20406,1.20364,1.204,10600000.0
2007-11-02 07:54:00,1.20418,1.2044,1.20396,1.2044,12400000.0
2007-11-02 07:55:00,1.2041,1.20482,1.2041,1.20482,12200000.0
2007-11-02 07:56:00,1.20457,1.20479,1.20447,1.20477,9200000.0
2007-11-02 07:57:00,1.205,1.20507,1.20464,1.20478,18200000.0
2007-11-02 07:58:00,1.20432,1.2046,1.20405,1.20405,17800000.0
2007-11-02 07:59:00,1.20456,1.20456,1.20395,1.20407,26800000.0
2007-11-02 08:00:00,1.20404,1.20451,1.20404,1.20442,25600000.0
2007-11-02 08:01:00,1.20451,1.20462,1.20441,1.20441,15600000.0
2007-11-02 08:02:00,1.20458,1.20474,1.20421,1.20429,17200000.0
2007-11-02 08:03:00,1.2043,1.2047,1.20421,1.20431,11000000.0
2007-11-02 08:04:00,1.20439,1.20457,1.20403,1.20418,29000000.0
2007-11-02 08:05:00,1.20399,1.20402,1.20356,1.20356,10000000.0
2007-11-02 08:06:00,1.20381,1.20429,1.20379,1.20429,15400000.0
2007-11-02 08:07:00,1.20419,1.20464,1.20419,1.20435,10800000.0
2007-11-02 08:08:00,1.20384,1.20446,1.20384,1.20417,25200000.0
2007-11-02 08:09:00,1.20409,1.20462,1.20409,1.20445,16400000.0
2007-11-02 08:10:00,1.20504,1.20504,1.20425,1.20428,10600000.0
2007-11-02 08:11:00,1.20436,1.20475,1.20407,1.20407,12000000.0
2007-11-02 08:12:00,1.20423,1.20467,1.20423,1.20453,20400000.0
2007-11-02 08:13:00,1.20398,1.20447,1.20398,1.20447,14000000.0
2007-11-02 08:14:00,1.20468,1.20491,1.2044,1.2044,13600000.0
2007-11-02 08:15:00,1.20436,1.20436,1.20407,1.20407,14600000.0
2007-11-02 08:16:00,1.204,1.2048,1.204,1.2044,6800000.0
2007-11-02 08:17:00,1.20415,1.20436,1.20401,1.20415,10800000.0
2007-11-02 08:18:00,1.20401,1.20427,1.20401,1.20418,12800000.0
2007-11-02 08:19:00,1.20444,1.2048,1.20404,1.20404,9800000.0
2007-11-02 08:20:00,1.20367,1.20425,1.20367,1.20425,15600000.0
2007-11-02 08:21:00,1.20375,1.20418,1.20375,1.20402,24400000.0
2007-11-02 08:22:00,1.20398,1.20436,1.20377,1.20436,9000000.0
2007-11-02 08:23:00,1.20411,1.2044,1.20411,1.2044,21000000.0
2007-11-02 08:24:00,1.20402,1.20409,1.20363,1.20363,18000000.0
2007-11-02 08:25:00,1.20351,1.20392,1.20351,1.2038,8800000.0
2007-11-02 08:26:00,1.20404,1.2042,1.20364,1.20376,16000000.0
2007-11-02 08:27:00,1.2036,1.20365,1.20343,1.20364,22200000.0
2007-11-02 08:28:00,1.20332,1.20372,1.20332,1.20334,16600000.0
2007-11-02 08:29:00,1.20455,1.20497,1.20426,1.20449,9200000.0
2007-11-02 08:30:00,1.20402,1.20483,1.20402,1.20453,17800000.0
2007-11-02 08:31:00,1.20417,1.20417,1.20377,1.20377,10600000.0
2007-11-02 08:32:00,1.20361,1.20394,1.20315,1.20394,18600000.0
2007-11-02 08:33:00,1.20345,1.20375,1.20326,1.20342,20800000.0
2007-11-02 08:34:00,1.20295,1.20306,1.20295,1.20306,2000000.0
2007-11-02 08:35:00,1.20345,1.2035,1.2031,1.20321,14000000.0
2007-11-02 08:36:00,1.20319,1.2035,1.20316,1.20337,16600000.0
2007-11-02 08:37:00,1.20338,1.20338,1.20308,1.20328,17600000.0
2007-11-02 08:38:00,1.20344,1.20375,1.20334,1.20346,14400000.0
2007-11-02 08:39:00,1.20312,1.20356,1.20304,1.20304,21000000.0
2007-11-02 08:40:00,1.20348,1.20385,1.20343,1.20382,17800000.0
2007-11-02 08:41:00,1.20348,1.20348,1.20321,1.20321,25000000.0
2007-11-02 08:42:00,1.20317,1.20351,1.20295,1.20303,22000000.0
2007-11-02 08:43:00,1.20345,1.20345,1.20302,1.20302,3600000.0
2007-11-02 08:44:00,1.20334,1.20335,1.20319,1.2032,7400000.0
2007-11-02 08:45:00,1.20307,1.20308,1.2027,1.20304,13000000.0
2007-11-02 08:46:00,1.20295,1.2032,1.20295,1.20295,20600000.0
2007-11-02 08:47:00,1.20314,1.20368,1.20314,1.20319,21000000.0
2007-11-02 08:48:00,1.20325,1.20332,1.20294,1.20332,9800000.0
2007-11-02 08:49:00,1.20301,1.20301,1.20252,1.20252,16600000.0
2007-11-02 08:50:00,1.20289,1.20342,1.20279,1.20342,13200000.0
2007-11-02 08:51:00,1.20312,1.20339,1.20312,1.20336,5800000.0
2007-11-02 08:52:00,1.20322,1.20396,1.20316,1.20378,13600000.0
2007-11-02 08:53:00,1.20303,1.20335,1.20303,1.20331,10800000.0
2007-11-02 08:54:00,1.20358,1.20358,1.20317,1.20324,13600000.0
2007-11-02 08:55:00,1.20351,1.20351,1.20305,1.20307,15800000.0
2007-11-02 08:56:00,1.20291,1.20372,1.20291,1.20321,25600000.0
2007-11-02 08:57:00,1.20308,1.20364,1.20308,1.20339,18600000.0
2007-11-02 08:58:00,1.20331,1.20357,1.20317,1.20317,6800000.0
2007-11-02 08:59:00,1.20301,1.20332,1.20301,1.20315,14200000.0
2007-11-02 09:00:00,1.20312,1.20334,1.2029,1.2029,27200000.0
2007-11-02 09:01:00,1.20304,1.2035,1.20304,1.20314,11200000.0
2007-11-02 09:02:00,1.20286,1.20345,1.20273,1.20345,11000000.0
2007-11-02 09:03:00,1.20317,1.2037,1.20317,1.2037,14400000.0
2007-11-02 09:04:00,1.20347,1.20466,1.20347,1.20466,28200000.0
2007-11-02 09:05:00,1.20422,1.20447,1.20395,1.20409,11600000.0
2007-11-02 09:06:00,1.20429,1.20429,1.20403,1.20413,22600000.0
2007-11-02 09:07:00,1.2042,1.20478,1.20396,1.20478,9400000.0
2007-11-02 09:08:00,1.20431,1.20478,1.20431,1.20455,14600000.0
2007-11-02 09:09:00,1.20446,1.20517,1.20435,1.20473,26600000.0
2007-11-02 09:10:00,1.20448,1.20479,1.20428,1.20464,10200000.0
2007-11-02 09:11:00,1.20455,1.20493,1.2044,1.20468,15400000.0
2007-11-02 09:12:00,1.20456,1.20458,1.20429,1.20444,10800000.0
2007-11-02 09:13:00,1.2043,1.20466,1.2043,1.20466,10800000.0
2007-11-02 09:14:00,1.2046,1.20474,1.20442,1.20467,15200000.0
2007-11-02 09:15:00,1.20461,1.20501,1.20461,1.20478,18000000.0
2007-11-02 09:16:00,1.20491,1.20521,1.2048,1.20521,18800000.0
2007-11-02 09:17:00,1.20477,1.20523,1.20477,1.20523,18400000.0
2007-11-02 09:18:00,1.20432,1.20442,1.20398,1.20442,13800000.0
2007-11-02 09:19:00,1.20456,1.20456,1.20384,1.20407,15600000.0
2007-11-02 09:20:00,1.20434,1.20436,1.20375,1.20394,10000000.0
2007-11-02 09:21:00,1.20383,1.20385,1.20351,1.20374,8800000.0
2007-11-02 09:22:00,1.20392,1.20428,1.20387,1.20387,6800000.0
2007-11-02 09:23:00,1.20446,1.20493,1.20446,1.20459,22000000.0
2007-11-02 09:24:00,1.20454,1.20468,1.20432,1.20451,12200000.0
2007-11-02 09:25:00,1.20438,1.20453,1.20417,1.20417,22600000.0
2007-11-02 09:26:00,1.20415,1.20417,1.20403,1.20404,9400000.0
2007-11-02 09:27:00,1.20399,1.20399,1.20366,1.20366,19200000.0
2007-11-02 09:28:00,1.20363,1.20406,1.20352,1.20393,17400000.0
2007-11-02 09:29:00,1.20381,1.20402,1.20378,1.20378,13600000.0
2007-11-02 09:30:00,1.20364,1.20367,1.20331,1.20367,8000000.0
2007-11-02 09:31:00,1.20401,1.20462,1.20401,1.20462,16800000.0
2007-11-02 09:32:00,1.20441,1.20441,1.20363,1.20407,12600000.0
2007-11-02 09:33:00,1.20379,1.204,1.20363,1.20363,14200000.0
2007-11-02 09:34:00,1.20423,1.20423,1.2035,1.20394,21400000.0
2007-11-02 09:35:00,1.20422,1.20434,1.2042,1.20422,15400000.0
2007-11-02 09:36:00,1.20449,1.20503,1.20436,1.20436,10200000.0
2007-11-02 09:37:00,1.20432,1.20445,1.20425,1.20445,11600000.0
2007-11-02 09:38:00,1.20441,1.20455,1.20407,1.20438,24600000.0
2007-11-02 09:39:00,1.2044,1.20461,1.20425,1.20452,22000000.0
2007-11-02 09:40:00,1.20438,1.20485,1.20436,1.20443,11000000.0
2007-11-02 09:41:00,1.20399,1.20482,1.20399,1.20482,10600000.0
2007-11-02 09:42:00,1.20472,1.20547,1.20472,1.20509,15800000.0
2007-11-02 09:43:00,1.20521,1.20521,1.20479,1.20479,9600000.0
2007-11-02 09:44:00,1.20478,1.20528,1.20478,1.20528,10400000.0
2007-11-02 09:45:00,1.20476,1.205,1.20476,1.20481,18800000.0
2007-11-02 09:46:00,1.20479,1.20501,1.20438,1.20453,22800000.0
2007-11-02 09:47:00,1.20446,1.20499,1.20417,1.20499,21400000.0
2007-11-02 09:48:00,1.20481,1.20481,1.20429,1.20429,14000000.0
2007-11-02 09:49:00,1.20439,1.20492,1.20439,1.20451,11000000.0
2007-11-02 09:50:00,1.20422,1.20449,1.204,1.204,28800000.0
2007-11-02 09:51:00,1.20412,1.20424,1.20395,1.20398,15400000.0
2007-11-02 09:52:00,1.20419,1.2048,1.20404,1.2048,10400000.0
2007-11-02 09:53:00,1.20484,1.20484,1.20412,1.20482,13000000.0
2007-11-02 09:54:00,1.20442,1.20474,1.20431,1.20474,9800000.0
2007-11-02 09:55:00,1.2028,1.2034,1.2028,1.2034,10000000.0
2007-11-02 09:56:00,1.20442,1.20443,1.2043,1.20443,10000000.0
2007-11-02 09:57:00,1.20455,1.20517,1.20438,1.20484,17200000.0
2007-11-02 09:58:00,1.20424,1.2044,1.20419,1.2044,7400000.0
2007-11-02 09:59:00,1.20419,1.20435,1.20396,1.20435,11800000.0
2007-11-02 10:00:00,1.20459,1.20467,1.20425,1.20439,32400000.0
2007-11-02 10:01:00,1.20445,1.20454,1.20401,1.20411,23200000.0
2007-11-02 10:02:00,1.20454,1.20454,1.20369,1.20408,9000000.0
2007-11-02 10:03:00,1.20396,1.2044,1.20388,1.20412,25800000.0
2007-11-02 10:04:00,1.20401,1.20458,1.20401,1.20413,18600000.0
2007-11-02 10:05:00,1.20437,1.2044,1.20401,1.2043,20600000.0
2007-11-02 10:06:00,1.20449,1.20481,1.20408,1.2044,18600000.0
2007-11-02 10:07:00,1.2029,1.2038,1.2029,1.2034,14400000.0
2007-11-02 10:08:00,1.20419,1.20439,1.20406,1.20422,14400000.0
2007-11-02 10:09:00,1.20404,1.20419,1.20385,1.20385,10800000.0
2007-11-02 10:10:00,1.20416,1.20416,1.20333,1.20351,14200000.0
2007-11-02 10:11:00,1.20296,1.20315,1.20296,1.20301,11200000.0
2007-11-02 10:12:00,1.20292,1.20303,1.20277,1.20277,28400000.0
2007-11-02 10:13:00,1.20234,1.20236,1.20197,1.20215,14600000.0
2007-11-02 10:14:00,1.20192,1.20233,1.20146,1.20215,21200000.0
2007-11-02 10:15:00,1.20222,1.20276,1.20186,1.20276,10200000.0
2007-11-02 10:16:00,1.20267,1.20313,1.20267,1.20284,17800000.0
2007-11-02 10:17:00,1.20236,1.20269,1.20236,1.20255,10200000.0
2007-11-02 10:18:00,1.20264,1.20264,1.20206,1.20236,14800000.0
2007-11-02 10:19:00,1.20228,1.20254,1.2022,1.2022,23200000.0
2007-11-02 10:20:00,1.20218,1.2027,1.20204,1.20259,16400000.0
2007-11-02 10:21:00,1.20248,1.20279,1.20248,1.20258,12200000.0
2007-11-02 10:22:00,1.20259,1.20306,1.20259,1.20285,8400000.0
2007-11-02 10:23:00,1.20217,1.20286,1.20217,1.20279,18200000.0
2007-11-02 10:24:00,1.20264,1.20307,1.20253,1.2028,22600000.0
2007-11-02 10:25:00,1.2023,1.2025,1.2017,1.202,19000000.0
2007-11-02 10:26:00,1.20314,1.20314,1.20269,1.20269,19000000.0
2007-11-02 10:27:00,1.20299,1.20299,1.20143,1.20176,19200000.0
2007-11-02 10:28:00,1.20179,1.20202,1.20147,1.20147,14600000.0
2007-11-02 10:29:00,1.20141,1.20201,1.20141,1.20163,8800000.0
2007-11-02 10:30:00,1.20171,1.20186,1.2014,1.20186,15400000.0
2007-11-02 10:31:00,1.20164,1.20176,1.20133,1.20148,8800000.0
2007-11-02 10:32:00,1.20184,1.20215,1.20184,1.2019,10800000.0
2007-11-02 10:33:00,1.20177,1.20226,1.20177,1.20213,26600000.0
2007-11-02 10:34:00,1.20158,1.20219,1.20158,1.20219,18000000.0
2007-11-02 10:35:00,1.20231,1.20243,1.20184,1.20243,27200000.0
2007-11-02 10:36:00,1.20273,1.20273,1.20218,1.20237,16400000.0
2007-11-02 10:37:00,1.2024,1.20249,1.20214,1.20234,23600000.0
2007-11-02 10:38:00,1.20325,1.20341,1.20303,1.20338,15800000.0
2007-11-02 10:39:00,1.20334,1.20359,1.20314,1.20328,15000000.0
2007-11-02 10:40:00,1.20341,1.20366,1.20317,1.20317,22200000.0
2007-11-02 10:41:00,1.20307,1.20364,1.20307,1.20312,12200000.0
2007-11-02 10:42:00,1.20324,1.20374,1.2032,1.20374,10400000.0
2007-11-02 10:43:00,1.20355,1.20414,1.20355,1.20381,24400000.0
2007-11-02 10:44:00,1.20416,1.20416,1.20388,1.20401,14200000.0
2007-11-02 10:45:00,1.20394,1.20401,1.20362,1.20368,16400000.0
2007-11-02 10:46:00,1.2037,1.204,1.20336,1.20394,9400000.0
2007-11-02 10:47:00,1.20353,1.20387,1.20313,1.20337,11400000.0
2007-11-02 10:48:00,1.20425,1.20425,1.20353,1.20399,23800000.0
2007-11-02 10:49:00,1.20345,1.20388,1.20334,1.20357,14800000.0
2007-11-02 10:50:00,1.20367,1.20367,1.20273,1.20277,14200000.0
2007-11-02 10:51:00,1.20306,1.20313,1.20285,1.20312,10000000.0
2007-11-02 10:52:00,1.20316,1.20325,1.20291,1.20295,19600000.0
2007-11-02 10:53:00,1.20284,1.20306,1.20265,1.2028,11800000.0
2007-11-02 10:54:00,1.2039,1.2041,1.2039,1.204,21200000.0
2007-11-02 10:55:00,1.20264,1.20324,1.20264,1.20293,21200000.0
2007-11-02 10:56:00,1.20289,1.20289,1.20254,1.20262,16200000.0
2007-11-02 10:57:00,1.20206,1.2026,1.20206,1.20247,17800000.0
2007-11-02 10:58:00,1.20278,1.20278,1.20202,1.20239,10000000.0
2007-11-02 10:59:00,1.20205,1.2028,1.20203,1.20215,21000000.0
2007-11-02 11:00:00,1.20248,1.20258,1.20215,1.20258,18200000.0
2007-11-02 11:01:00,1.20238,1.20289,1.20238,1.20262,5600000.0
2007-11-02 11:02:00,1.20273,1.20283,1.20223,1.20255,26000000.0
2007-11-02 11:03:00,1.20253,1.20262,1.20208,1.20228,13800000.0
2007-11-02 11:04:00,1.20194,1.20256,1.20194,1.20256,15200000.0
2007-11-02 11:05:00,1.20274,1.20274,1.20235,1.20245,19600000.0
2007-11-02 11:06:00,1.20294,1.20306,1.20253,1.20253,15400000.0
2007-11-02 11:07:00,1.20244,1.20321,1.20237,1.20316,12400000.0
2007-11-02 11:08:00,1.20314,1.20345,1.20314,1.20333,11000000.0
2007-11-02 11:09:00,1.20313,1.2034,1.20307,1.2033,19000000.0
2007-11-02 11:10:00,1.20339,1.20393,1.20328,1.20345,11800000.0
2007-11-02 11:11:00,1.20321,1.204,1.20321,1.20347,9200000.0
2007-11-02 11:12:00,1.20364,1.20396,1.20363,1.20363,28800000.0
2007-11-02 11:13:00,1.20395,1.2044,1.20349,1.20383,14600000.0
2007-11-02 11:14:00,1.20411,1.20411,1.20369,1.20378,13800000.0
2007-11-02 11:15:00,1.20364,1.20364,1.20316,1.20316,15400000.0
2007-11-02 11:16:00,1.20256,1.20278,1.20229,1.20229,15200000.0
2007-11-02 11:17:00,1.20241,1.20272,1.20238,1.20255,13800000.0
2007-11-02 11:18:00,1.20211,1.20224,1.20201,1.20224,12200000.0
2007-11-02 11:19:00,1.20256,1.20256,1.20159,1.20198,15600000.0
2007-11-02 11:20:00,1.20207,1.20219,1.20205,1.20205,10400000.0
2007-11-02 11:21:00,1.20211,1.2022,1.20184,1.20207,14400000.0
2007-11-02 11:22:00,1.20198,1.20212,1.20144,1.20153,13800000.0
2007-11-02 11:23:00,1.20225,1.20225,1.20189,1.20202,13000000.0
2007-11-02 11:24:00,1.2017,1.202,1.20155,1.202,8600000.0
2007-11-02 11:25:00,1.202,1.202,1.20117,1.20191,24400000.0
2007-11-02 11:26:00,1.2017,1.2017,1.20136,1.20137,12200000.0
2007-11-02 11:27:00,1.20138,1.20155,1.20135,1.20155,22600000.0
2007-11-02 11:28:00,1.20153,1.20169,1.20112,1.20112,12000000.0
2007-11-02 11:29:00,1.20155,1.20156,1.20104,1.20127,13200000.0
2007-11-02 11:30:00,1.20169,1.20203,1.20151,1.20151,13800000.0
2007-11-02 11:31:00,1.20194,1.20232,1.20193,1.20213,21000000.0
2007-11-02 11:32:00,1.20213,1.20224,1.20185,1.20196,15800000.0
2007-11-02 11:33:00,1.20205,1.20251,1.20205,1.20251,10800000.0
2007-11-02 11:34:00,1.20269,1.20283,1.20227,1.2026,12400000.0
2007-11-02 11:35:00,1.20288,1.20299,1.20254,1.20254,17000000.0
2007-11-02 11:36:00,1.20272,1.20272,1.20243,1.20263,6600000.0
2007-11-02 11:37:00,1.20263,1.20314,1.2026,1.20314,17600000.0
2007-11-02 11:38:00,1.20305,1.20333,1.20277,1.20329,26800000.0
2007-11-02 11:39:00,1.20287,1.20355,1.20285,1.20355,10000000.0
2007-11-02 11:40:00,1.20392,1.20392,1.20349,1.20349,2000000.0
2007-11-02 11:41:00,1.20427,1.20427,1.2037,1.20379,15800000.0
2007-11-02 11:42:00,1.20369,1.20407,1.20363,1.20366,16000000.0
2007-11-02 11:43:00,1.2034,1.20412,1.20309,1.20366,12400000.0
2007-11-02 11:44:00,1.20383,1.20383,1.20335,1.20342,10800000.0
2007-11-02 11:45:00,1.20321,1.20321,1.20279,1.20289,11000000.0
2007-11-02 11:46:00,1.20292,1.20364,1.20292,1.20334,16800000.0
2007-11-02 11:47:00,1.20377,1.20396,1.20347,1.20396,23200000.0
2007-11-02 11:48:00,1.20368,1.20436,1.20368,1.20416,9800000.0
2007-11-02 11:49:00,1.20395,1.20404,1.20373,1.20404,11000000.0
2007-11-02 11:50:00,1.20424,1.20433,1.20381,1.20381,35000000.0
2007-11-02 11:51:00,1.20397,1.20399,1.20329,1.20354,17600000.0
2007-11-02 11:52:00,1.20322,1.20365,1.20317,1.20365,18000000.0
2007-11-02 11:53:00,1.2036,1.20366,1.20343,1.20349,10600000.0
2007-11-02 11:54:00,1.20389,1.20403,1.20344,1.20365,22600000.0
2007-11-02 11:55:00,1.20405,1.20422,1.2036,1.20368,16800000.0
2007-11-02 11:56:00,1.20371,1.2039,1.20369,1.20384,15600000.0
2007-11-02 11:57:00,1.20358,1.20358,1.20274,1.20305,22600000.0
2007-11-02 11:58:00,1.20265,1.20298,1.20233,1.20233,21400000.0
2007-11-02 11:59:00,1.20247,1.20259,1.20211,1.20231,34200000.0
2007-11-02 12:00:00,1.20253,1.20284,1.20233,1.20254,11800000.0
2007-11-02 12:01:00,1.20234,1.20255,1.20212,1.2024,18200000.0
2007-11-02 12:02:00,1.2023,1.2023,1.20178,1.2019,19800000.0
2007-11-02 12:03:00,1.20184,1.20232,1.20164,1.20219,18400000.0
2007-11-02 12:04:00,1.20224,1.20291,1.20185,1.20216,11600000.0
2007-11-02 12:05:00,1.20264,1.20293,1.20243,1.20293,32200000.0
2007-11-02 12:06:00,1.20295,1.20306,1.20264,1.20294,12200000.0
2007-11-02 12:07:00,1.20325,1.20325,1.20285,1.20287,10800000.0
2007-11-02 12:08:00,1.20359,1.20376,1.2034,1.20354,12400000.0
2007-11-02 12:09:00,1.20347,1.20369,1.20335,1.20353,14000000.0
2007-11-02 12:10:00,1.20348,1.204,1.2033,1.2037,12400000.0
2007-11-02 12:11:00,1.20325,1.20328,1.20294,1.203,21400000.0
2007-11-02 12:12:00,1.20293,1.20354,1.20242,1.20354,19200000.0
2007-11-02 12:13:00,1.20347,1.20347,1.20313,1.20313,11800000.0
2007-11-02 12:14:00,1.20274,1.20343,1.20264,1.20293,27200000.0
2007-11-02 12:15:00,1.20251,1.20294,1.20221,1.20248,23400000.0
2007-11-02 12:16:00,1.2041,1.2045,1.2039,1.2043,17200000.0
2007-11-02 12:17:00,1.2031,1.20314,1.20264,1.20301,17200000.0
2007-11-02 12:18:00,1.20266,1.20266,1.20239,1.20258,22800000.0
2007-11-02 12:19:00,1.20261,1.20289,1.20261,1.20276,23200000.0
2007-11-02 12:20:00,1.20272,1.20293,1.20267,1.20275,10400000.0
2007-11-02 12:21:00,1.20299,1.20308,1.20249,1.20287,14200000.0
2007-11-02 12:22:00,1.20307,1.20315,1.2027,1.203,31800000.0
2007-11-02 12:23:00,1.20273,1.20274,1.2023,1.20253,9800000.0
2007-11-02 12:24:00,1.20237,1.20286,1.20209,1.20286,14000000.0
2007-11-02 12:25:00,1.20237,1.20259,1.20226,1.20249,17600000.0
2007-11-02 12:26:00,1.20274,1.20274,1.20211,1.20219,11600000.0
2007-11-02 12:27:00,1.20269,1.20272,1.20229,1.20272,10400000.0
2007-11-02 12:28:00,1.2027,1.20283,1.20224,1.20283,10200000.0
2007-11-02 12:29:00,1.20285,1.20317,1.20281,1.20298,20600000.0
2007-11-02 12:30:00,1.20308,1.20314,1.2028,1.2029,21600000.0
2007-11-02 12:31:00,1.20309,1.20363,1.20307,1.20363,10000000.0
2007-11-02 12:32:00,1.20345,1.20372,1.20308,1.20338,114400000.0
2007-11-02 12:33:00,1.20314,1.20355,1.20314,1.2032,25000000.0
2007-11-02 12:34:00,1.20342,1.20352,1.20327,1.20328,20000000.0
2007-11-02 12:35:00,1.2033,1.20363,1.2033,1.20333,20000000.0
2007-11-02 12:36:00,1.20377,1.20381,1.2034,1.20341,8800000.0
2007-11-02 12:37:00,1.20334,1.20356,1.20325,1.20356,7400000.0
2007-11-02 12:38:00,1.20372,1.20395,1.20356,1.20378,33200000.0
2007-11-02 12:39:00,1.20351,1.20381,1.20351,1.20381,9000000.0
2007-11-02 12:40:00,1.20385,1.20387,1.20346,1.20385,14600000.0
2007-11-02 12:41:00,1.20364,1.20369,1.20309,1.2034,17200000.0
2007-11-02 12:42:00,1.20359,1.20359,1.2029,1.20321,12800000.0
2007-11-02 12:43:00,1.20343,1.20371,1.20338,1.20338,8000000.0
2007-11-02 12:44:00,1.20364,1.20364,1.20331,1.20335,7400000.0
2007-11-02 12:45:00,1.2033,1.20349,1.20328,1.20349,8000000.0
2007-11-02 12:46:00,1.20377,1.20378,1.20309,1.20329,12200000.0
2007-11-02 12:47:00,1.20277,1.20326,1.20273,1.20305,21600000.0
2007-11-02 12:48:00,1.20308,1.20308,1.20241,1.20287,12800000.0
2007-11-02 12:49:00,1.20314,1.20351,1.20308,1.20351,27800000.0
2007-11-02 12:50:00,1.20403,1.20461,1.20381,1.20461,13800000.0
2007-11-02 12:51:00,1.20413,1.20423,1.20358,1.20358,14000000.0
2007-11-02 12:52:00,1.20372,1.20389,1.20364,1.20367,10000000.0
2007-11-02 12:53:00,1.20414,1.20423,1.20394,1.20413,15400000.0
2007-11-02 12:54:00,1.20368,1.20407,1.20368,1.2038,16400000.0
2007-11-02 12:55:00,1.20389,1.20405,1.20337,1.20337,18600000.0
2007-11-02 12:56:00,1.20335,1.20336,1.20308,1.20308,15000000.0
2007-11-02 12:57:00,1.20315,1.20344,1.20303,1.20312,15600000.0
2007-11-02 12:58:00,1.20316,1.20316,1.20295,1.20295,7000000.0
2007-11-02 12:59:00,1.20316,1.20347,1.20296,1.20325,8400000.0
2007-11-02 13:00:00,1.20353,1.20388,1.20343,1.20343,18800000.0
2007-11-02 13:01:00,1.20349,1.20351,1.20305,1.20351,10800000.0
2007-11-02 13:02:00,1.20377,1.20434,1.20377,1.20428,10200000.0
2007-11-02 13:03:00,1.20464,1.20464,1.20415,1.20438,16200000.0
2007-11-02 13:04:00,1.20438,1.20533,1.20438,1.20533,16200000.0
2007-11-02 13:05:00,1.20505,1.20528,1.20473,1.20524,16400000.0
2007-11-02 13:06:00,1.20497,1.20517,1.20473,1.20511,17400000.0
2007-11-02 13:07:00,1.20459,1.20482,1.20381,1.20381,10600000.0
2007-11-02 13:08:00,1.20442,1.20497,1.20418,1.20418,77200000.0
2007-11-02 13:09:00,1.20456,1.20477,1.20448,1.20469,8200000.0
2007-11-02 13:10:00,1.20412,1.20429,1.2037,1.20373,10600000.0
2007-11-02 13:11:00,1.20402,1.20423,1.20402,1.20404,10400000.0
2007-11-02 13:12:00,1.20381,1.20381,1.20362,1.20362,29200000.0
2007-11-02 13:13:00,1.20383,1.20435,1.20375,1.2039,19800000.0
2007-11-02 13:14:00,1.20384,1.20413,1.20384,1.20402,16400000.0
2007-11-02 13:15:00,1.20361,1.20415,1.20361,1.20377,22800000.0
2007-11-02 13:16:00,1.20376,1.20425,1.20373,1.204,16400000.0
2007-11-02 13:17:00,1.20431,1.2046,1.20415,1.20431,11000000.0
2007-11-02 13:18:00,1.20441,1.2047,1.20416,1.20463,22000000.0
2007-11-02 13:19:00,1.2045,1.2045,1.20406,1.20426,8200000.0
2007-11-02 13:20:00,1.20448,1.20457,1.20444,1.2045,8000000.0
2007-11-02 13:21:00,1.20434,1.20465,1.20415,1.20465,13600000.0
2007-11-02 13:22:00,1.20436,1.20436,1.20418,1.20433,17000000.0
2007-11-02 13:23:00,1.20369,1.20381,1.20354,1.20381,13600000.0
2007-11-02 13:24:00,1.20389,1.20454,1.20389,1.20454,9400000.0
2007-11-02 13:25:00,1.20445,1.20472,1.20431,1.20431,11400000.0
2007-11-02 13:26:00,1.20465,1.20468,1.20423,1.20432,14600000.0
2007-11-02 13:27:00,1.20407,1.2046,1.20407,1.2046,7200000.0
2007-11-02 13:28:00,1.20438,1.20459,1.20419,1.20431,92400000.0
2007-11-02 13:29:00,1.20436,1.20438,1.2038,1.2038,11800000.0
2007-11-02 13:30:00,1.20346,1.20391,1.20342,1.20391,22200000.0
2007-11-02 13:31:00,1.20359,1.20433,1.20359,1.20368,19400000.0
2007-11-02 13:32:00,1.2038,1.20435,1.20355,1.20435,19600000.0
2007-11-02 13:33:00,1.20379,1.20379,1.20356,1.20368,7400000.0
2007-11-02 13:34:00,1.20371,1.20389,1.20371,1.20385,10800000.0
2007-11-02 13:35:00,1.20442,1.20442,1.20398,1.20405,21000000.0
2007-11-02 13:36:00,1.20417,1.20436,1.2039,1.2039,19600000.0
2007-11-02 13:37:00,1.20403,1.20447,1.20388,1.20447,18200000.0
2007-11-02 13:38:00,1.20421,1.20421,1.20364,1.20369,13800000.0
2007-11-02 13:39:00,1.20376,1.20383,1.20317,1.20383,10400000.0
2007-11-02 13:40:00,1.20378,1.20434,1.20378,1.20401,29600000.0
2007-11-02 13:41:00,1.20398,1.20398,1.20372,1.20383,7600000.0
2007-11-02 13:42:00,1.20402,1.20449,1.20376,1.20432,14800000.0
2007-11-02 13:43:00,1.2042,1.20443,1.20413,1.20418,14800000.0
2007-11-02 13:44:00,1.20425,1.20462,1.20407,1.20422,16800000.0
2007-11-02 13:45:00,1.20429,1.20488,1.20429,1.20449,25600000.0
2007-11-02 13:46:00,1.20392,1.2042,1.20383,1.20383,10400000.0
2007-11-02 13:47:00,1.20435,1.20462,1.20416,1.2042,25800000.0
2007-11-02 13:48:00,1.20429,1.20443,1.20381,1.20381,15800000.0
2007-11-02 13:49:00,1.2039,1.2039,1.20322,1.20359,15200000.0
2007-11-02 13:50:00,1.20293,1.20326,1.20269,1.2032,13200000.0
2007-11-02 13:51:00,1.20229,1.20255,1.20218,1.20223,13800000.0
2007-11-02 13:52:00,1.20248,1.20287,1.20229,1.20287,14400000.0
2007-11-02 13:53:00,1.2024,1.2025,1.20232,1.20232,11200000.0
2007-11-02 13:54:00,1.20232,1.20267,1.2022,1.20267,16600000.0
2007-11-02 13:55:00,1.20252,1.20319,1.20252,1.20285,22800000.0
2007-11-02 13:56:00,1.20285,1.20315,1.20271,1.20287,21800000.0
2007-11-02 13:57:00,1.20321,1.2036,1.20321,1.20324,8400000.0
2007-11-02 13:58:00,1.2034,1.20382,1.20314,1.20382,18600000.0
2007-11-02 13:59:00,1.20346,1.20371,1.20332,1.20371,21800000.0
2007-11-02 14:00:00,1.20368,1.20417,1.20368,1.20417,31400000.0
2007-11-02 14:01:00,1.20409,1.20465,1.20382,1.20434,13600000.0
2007-11-02 14:02:00,1.20427,1.2044,1.20393,1.20399,15000000.0
2007-11-02 14:03:00,1.20405,1.20433,1.20395,1.20421,14000000.0
2007-11-02 14:04:00,1.20375,1.20414,1.20343,1.20389,14000000.0
2007-11-02 14:05:00,1.20353,1.20439,1.20345,1.20351,22400000.0
2007-11-02 14:06:00,1.20353,1.20403,1.20349,1.20362,10000000.0
2007-11-02 14:07:00,1.20386,1.20386,1.20355,1.20362,12400000.0
2007-11-02 14:08:00,1.20399,1.20418,1.2039,1.20418,28000000.0
2007-11-02 14:09:00,1.20365,1.20369,1.2033,1.2033,17400000.0
2007-11-02 14:10:00,1.2034,1.20354,1.20302,1.20354,21600000.0
2007-11-02 14:11:00,1.20365,1.20365,1.20312,1.20365,9400000.0
2007-11-02 14:12:00,1.20346,1.20377,1.2031,1.20346,12800000.0
2007-11-02 14:13:00,1.20346,1.20346,1.20266,1.20308,15000000.0
2007-11-02 14:14:00,1.20309,1.20345,1.20308,1.20326,17000000.0
2007-11-02 14:15:00,1.20327,1.20333,1.2028,1.20324,10200000.0
2007-11-02 14:16:00,1.20303,1.20348,1.20268,1.20287,11200000.0
2007-11-02 14:17:00,1.20292,1.20333,1.20292,1.20298,6800000.0
2007-11-02 14:18:00,1.20278,1.20301,1.20275,1.20284,8600000.0
2007-11-02 14:19:00,1.20323,1.20342,1.20299,1.20342,49000000.0
2007-11-02 14:20:00,1.20312,1.20345,1.20286,1.20286,22800000.0
2007-11-02 14:21:00,1.20299,1.20338,1.20298,1.20308,21200000.0
2007-11-02 14:22:00,1.20299,1.20447,1.20299,1.20447,9400000.0
2007-11-02 14:23:00,1.20446,1.20464,1.20407,1.20438,19600000.0
2007-11-02 14:24:00,1.20437,1.20479,1.20396,1.20396,21400000.0
2007-11-02 14:25:00,1.20429,1.2053,1.20417,1.2053,15000000.0
2007-11-02 14:26:00,1.20499,1.20499,1.20433,1.20451,12200000.0
2007-11-02 14:27:00,1.20366,1.20377,1.20327,1.20328,13600000.0
2007-11-02 14:28:00,1.20404,1.20404,1.20356,1.20356,2600000.0
2007-11-02 14:29:00,1.20302,1.20386,1.20302,1.20386,13800000.0
2007-11-02 14:30:00,1.20169,1.20394,1.20145,1.20381,14600000.0
2007-11-02 14:31:00,1.20578,1.20647,1.20512,1.20512,17400000.0
2007-11-02 14:32:00,1.20457,1.20464,1.20423,1.20423,17200000.0
2007-11-02 14:33:00,1.2049,1.20534,1.20466,1.20534,19200000.0
2007-11-02 14:34:00,1.20544,1.20548,1.20497,1.20544,8800000.0
2007-11-02 14:35:00,1.20558,1.20558,1.20403,1.20403,12800000.0
2007-11-02 14:36:00,1.20516,1.20516,1.20495,1.20516,17000000.0
2007-11-02 14:37:00,1.20541,1.20621,1.20541,1.20621,17000000.0
2007-11-02 14:38:00,1.20569,1.20598,1.20527,1.20547,26000000.0
2007-11-02 14:39:00,1.20567,1.20572,1.20517,1.20517,7800000.0
2007-11-02 14:40:00,1.20517,1.2056,1.20514,1.2056,11000000.0
2007-11-02 14:41:00,1.2055,1.206,1.20543,1.20586,87400000.0
2007-11-02 14:42:00,1.20543,1.20566,1.20543,1.20566,9600000.0
2007-11-02 14:43:00,1.20566,1.20616,1.20561,1.20601,18200000.0
2007-11-02 14:44:00,1.20596,1.20615,1.20554,1.20554,13000000.0
2007-11-02 14:45:00,1.20504,1.20522,1.20488,1.20522,14400000.0
2007-11-02 14:46:00,1.20486,1.20496,1.2047,1.20479,19800000.0
2007-11-02 14:47:00,1.20443,1.20515,1.20443,1.20486,13600000.0
2007-11-02 14:48:00,1.20536,1.20536,1.20491,1.20491,11200000.0
2007-11-02 14:49:00,1.20474,1.20485,1.20386,1.2044,18200000.0
2007-11-02 14:50:00,1.20491,1.20546,1.2043,1.20546,16200000.0
2007-11-02 14:51:00,1.2052,1.20533,1.20496,1.20533,15600000.0
2007-11-02 14:52:00,1.20519,1.20563,1.20511,1.20563,12200000.0
2007-11-02 14:53:00,1.20499,1.20499,1.20437,1.20437,15600000.0
2007-11-02 14:54:00,1.20513,1.20514,1.2045,1.2051,25200000.0
2007-11-02 14:55:00,1.2057,1.20577,1.2054,1.20553,18200000.0
2007-11-02 14:56:00,1.20527,1.20544,1.20501,1.20518,27000000.0
2007-11-02 14:57:00,1.20553,1.20577,1.2053,1.20544,11600000.0
2007-11-02 14:58:00,1.20527,1.20536,1.20499,1.20499,12600000.0
2007-11-02 14:59:00,1.20471,1.20526,1.20462,1.20492,17800000.0
2007-11-02 15:00:00,1.20464,1.20558,1.20464,1.20525,21400000.0
2007-11-02 15:01:00,1.20521,1.20528,1.20489,1.20497,14000000.0
2007-11-02 15:02:00,1.20458,1.2051,1.2045,1.2045,24000000.0
2007-11-02 15:03:00,1.20421,1.20469,1.20421,1.2045,23800000.0
2007-11-02 15:04:00,1.20479,1.20479,1.20431,1.20431,20800000.0
2007-11-02 15:05:00,1.2042,1.2045,1.20404,1.20404,12200000.0
2007-11-02 15:06:00,1.20418,1.20458,1.20413,1.2044,19800000.0
2007-11-02 15:07:00,1.20428,1.20437,1.20411,1.20411,26400000.0
2007-11-02 15:08:00,1.20446,1.20447,1.20416,1.20421,13600000.0
2007-11-02 15:09:00,1.20387,1.2041,1.20371,1.2041,14400000.0
2007-11-02 15:10:00,1.204,1.20477,1.2039,1.20477,16600000.0
2007-11-02 15:11:00,1.20422,1.20455,1.20406,1.20428,9400000.0
2007-11-02 15:12:00,1.2044,1.20491,1.20409,1.20454,26200000.0
2007-11-02 15:13:00,1.20451,1.20486,1.20445,1.20455,117200000.0
2007-11-02 15:14:00,1.20502,1.20513,1.20471,1.20508,9600000.0
2007-11-02 15:15:00,1.2045,1.20464,1.20433,1.20433,14800000.0
2007-11-02 15:16:00,1.2042,1.20493,1.2042,1.20478,15400000.0
2007-11-02 15:17:00,1.20446,1.20479,1.20444,1.20479,15400000.0
2007-11-02 15:18:00,1.2048,1.20523,1.2048,1.20482,9400000.0
2007-11-02 15:19:00,1.20484,1.20514,1.20479,1.2048,10600000.0
2007-11-02 15:20:00,1.20492,1.20492,1.20468,1.20468,8000000.0
2007-11-02 15:21:00,1.20507,1.20534,1.20487,1.20492,11000000.0
2007-11-02 15:22:00,1.20466,1.20476,1.2043,1.20441,12600000.0
2007-11-02 15:23:00,1.2047,1.2049,1.20429,1.20429,19600000.0
2007-11-02 15:24:00,1.20451,1.20489,1.20434,1.20471,10400000.0
2007-11-02 15:25:00,1.20466,1.20488,1.20426,1.20449,17200000.0
2007-11-02 15:26:00,1.20457,1.20475,1.20457,1.2046,9600000.0
2007-11-02 15:27:00,1.20428,1.20461,1.20428,1.20461,39000000.0
2007-11-02 15:28:00,1.2045,1.2046,1.2041,1.2041,6800000.0
2007-11-02 15:29:00,1.20424,1.20433,1.20352,1.20378,24000000.0
2007-11-02 15:30:00,1.20403,1.2047,1.20398,1.2047,20600000.0
2007-11-02 15:31:00,1.2049,1.20492,1.20444,1.2045,10600000.0
2007-11-02 15:32:00,1.20492,1.20492,1.20436,1.20436,18000000.0
2007-11-02 15:33:00,1.20472,1.20503,1.20459,1.20495,112800000.0
2007-11-02 15:34:00,1.20467,1.205,1.20426,1.20446,19000000.0
2007-11-02 15:35:00,1.20412,1.20442,1.2041,1.20442,16400000.0
2007-11-02 15:36:00,1.20437,1.20511,1.20425,1.20511,15800000.0
2007-11-02 15:37:00,1.20513,1.20526,1.20503,1.20525,10000000.0
2007-11-02 15:38:00,1.205,1.205,1.20434,1.20434,4000000.0
2007-11-02 15:39:00,1.20523,1.20531,1.20512,1.20512,15800000.0
2007-11-02 15:40:00,1.20559,1.20559,1.20497,1.20509,19200000.0
2007-11-02 15:41:00,1.20532,1.20554,1.2051,1.2053,8200000.0
2007-11-02 15:42:00,1.20534,1.20549,1.20499,1.20499,21800000.0
2007-11-02 15:43:00,1.20496,1.20545,1.20496,1.20545,11800000.0
2007-11-02 15:44:00,1.20561,1.20564,1.20514,1.20526,108400000.0
2007-11-02 15:45:00,1.20508,1.20559,1.20504,1.20534,29000000.0
2007-11-02 15:46:00,1.20527,1.20585,1.20527,1.20585,17400000.0
2007-11-02 15:47:00,1.20553,1.20553,1.2049,1.20491,10000000.0
2007-11-02 15:48:00,1.20503,1.2054,1.20503,1.20513,12400000.0
2007-11-02 15:49:00,1.20557,1.20557,1.20524,1.2055,58000000.0
2007-11-02 15:50:00,1.2059,1.20604,1.20553,1.20604,18600000.0
2007-11-02 15:51:00,1.20572,1.20604,1.20554,1.20558,11800000.0
2007-11-02 15:52:00,1.20517,1.2052,1.20472,1.20502,21000000.0
2007-11-02 15:53:00,1.20525,1.2058,1.20499,1.20547,11400000.0
2007-11-02 15:54:00,1.20562,1.20562,1.20406,1.20441,16800000.0
2007-11-02 15:55:00,1.20343,1.20343,1.20302,1.20316,7200000.0
2007-11-02 15:56:00,1.20396,1.20405,1.20362,1.20385,13600000.0
2007-11-02 15:57:00,1.20413,1.20428,1.20348,1.20378,16400000.0
2007-11-02 15:58:00,1.20362,1.2041,1.20361,1.20381,24600000.0
2007-11-02 15:59:00,1.20395,1.20464,1.20395,1.20447,12200000.0
2007-11-02 16:00:00,1.2047,1.20498,1.20451,1.20474,125000000.0
2007-11-02 16:01:00,1.20508,1.20513,1.20442,1.20443,16400000.0
2007-11-02 16:02:00,1.20398,1.20451,1.20398,1.20418,24600000.0
2007-11-02 16:03:00,1.20427,1.20467,1.20395,1.20465,84800000.0
2007-11-02 16:04:00,1.20532,1.20538,1.20515,1.20529,18000000.0
2007-11-02 16:05:00,1.20477,1.20507,1.20446,1.20507,33200000.0
2007-11-02 16:06:00,1.20527,1.20527,1.2046,1.2046,18800000.0
2007-11-02 16:07:00,1.20488,1.20504,1.20403,1.20428,13000000.0
2007-11-02 16:08:00,1.20455,1.2049,1.20448,1.2049,57200000.0
2007-11-02 16:09:00,1.20489,1.20509,1.20448,1.20448,15600000.0
2007-11-02 16:10:00,1.20481,1.20528,1.20434,1.20434,10600000.0
2007-11-02 16:11:00,1.20447,1.20455,1.20393,1.20393,19800000.0
2007-11-02 16:12:00,1.20468,1.20468,1.20407,1.20431,13600000.0
2007-11-02 16:13:00,1.20464,1.20464,1.204,1.204,12600000.0
2007-11-02 16:14:00,1.20434,1.20434,1.20337,1.20346,14600000.0
2007-11-02 16:15:00,1.20378,1.2042,1.20378,1.20382,8200000.0
2007-11-02 16:16:00,1.20385,1.20425,1.20379,1.20382,19600000.0
2007-11-02 16:17:00,1.20373,1.20435,1.2036,1.2038,15200000.0
2007-11-02 16:18:00,1.20416,1.20441,1.20387,1.20388,16800000.0
2007-11-02 16:19:00,1.20316,1.2032,1.20316,1.2032,6000000.0
2007-11-02 16:20:00,1.20317,1.20334,1.20314,1.20325,17400000.0
2007-11-02 16:21:00,1.20311,1.20333,1.20284,1.20284,8400000.0
2007-11-02 16:22:00,1.20287,1.20361,1.2028,1.20336,20200000.0
2007-11-02 16:23:00,1.203,1.20345,1.20294,1.20345,17200000.0
2007-11-02 16:24:00,1.20373,1.20373,1.20299,1.2032,13000000.0
2007-11-02 16:25:00,1.20316,1.20316,1.2029,1.20314,25200000.0
2007-11-02 16:26:00,1.20326,1.20355,1.20297,1.20297,18400000.0
2007-11-02 16:27:00,1.20327,1.20393,1.20327,1.2035,12400000.0
2007-11-02 16:28:00,1.20382,1.2046,1.20382,1.2046,18400000.0
2007-11-02 16:29:00,1.2044,1.20441,1.20391,1.20413,19200000.0
2007-11-02 16:30:00,1.20434,1.20462,1.2042,1.20445,23200000.0
2007-11-02 16:31:00,1.20444,1.2046,1.20429,1.20435,11000000.0
2007-11-02 16:32:00,1.20385,1.2043,1.20385,1.20389,17600000.0
2007-11-02 16:33:00,1.2038,1.20399,1.2033,1.2033,11000000.0
2007-11-02 16:34:00,1.20352,1.20439,1.20342,1.20439,10800000.0
2007-11-02 16:35:00,1.20381,1.20407,1.20362,1.20369,13000000.0
2007-11-02 16:36:00,1.20338,1.20425,1.20338,1.20413,17800000.0
2007-11-02 16:37:00,1.20464,1.20481,1.20405,1.20448,9400000.0
2007-11-02 16:38:00,1.20418,1.20435,1.20413,1.20424,12400000.0
2007-11-02 16:39:00,1.20404,1.20404,1.20373,1.20376,8200000.0
2007-11-02 16:40:00,1.20384,1.20423,1.20364,1.20423,21800000.0
2007-11-02 16:41:00,1.2035,1.20388,1.20341,1.20341,11000000.0
2007-11-02 16:42:00,1.20389,1.20429,1.20385,1.20385,64400000.0
2007-11-02 16:43:00,1.20398,1.20427,1.20371,1.20391,23000000.0
2007-11-02 16:44:00,1.20419,1.20436,1.20403,1.20418,11200000.0
2007-11-02 16:45:00,1.20431,1.20436,1.20394,1.20404,15000000.0
2007-11-02 16:46:00,1.20441,1.20481,1.20426,1.20441,18200000.0
2007-11-02 16:47:00,1.20461,1.20473,1.20422,1.20455,25200000.0
2007-11-02 16:48:00,1.20429,1.20443,1.20423,1.2044,11400000.0
2007-11-02 16:49:00,1.20424,1.20439,1.20389,1.20437,27000000.0
2007-11-02 16:50:00,1.20429,1.2046,1.20403,1.20431,16200000.0
2007-11-02 16:51:00,1.20428,1.20466,1.20395,1.20466,20400000.0
2007-11-02 16:52:00,1.20449,1.20463,1.2036,1.20377,8200000.0
2007-11-02 16:53:00,1.20329,1.20362,1.20324,1.20352,17000000.0
2007-11-02 16:54:00,1.20301,1.20319,1.20277,1.2028,10200000.0
2007-11-02 16:55:00,1.20248,1.20279,1.20223,1.20239,15200000.0
2007-11-02 16:56:00,1.20288,1.20325,1.20241,1.20243,19800000.0
2007-11-02 16:57:00,1.20272,1.203,1.20272,1.20286,14400000.0
2007-11-02 16:58:00,1.20347,1.20383,1.20347,1.20372,91600000.0
2007-11-02 16:59:00,1.20408,1.20454,1.20392,1.20423,11600000.0
2007-11-02 17:00:00,1.20389,1.2047,1.20389,1.20459,10800000.0
2007-11-02 17:01:00,1.2048,1.20492,1.20456,1.2049,19600000.0
2007-11-02 17:02:00,1.20473,1.20487,1.20426,1.20426,12200000.0
2007-11-02 17:03:00,1.20464,1.20491,1.20453,1.20491,26600000.0
2007-11-02 17:04:00,1.20501,1.20525,1.20481,1.20481,16400000.0
2007-11-02 17:05:00,1.20396,1.204,1.20376,1.2039,15600000.0
2007-11-02 17:06:00,1.20393,1.20436,1.20393,1.204,14600000.0
2007-11-02 17:07:00,1.20398,1.20474,1.20386,1.20413,88600000.0
2007-11-02 17:08:00,1.2045,1.20465,1.20418,1.20458,24600000.0
2007-11-02 17:09:00,1.20476,1.20492,1.20465,1.20492,10400000.0
2007-11-02 17:10:00,1.20493,1.20493,1.20472,1.20472,2600000.0
2007-11-02 17:11:00,1.2047,1.20504,1.20467,1.20485,10600000.0
2007-11-02 17:12:00,1.20488,1.20492,1.20458,1.2049,18200000.0
2007-11-02 17:13:00,1.20488,1.20494,1.20468,1.20468,53400000.0
2007-11-02 17:14:00,1.20507,1.20571,1.20487,1.20538,10400000.0
2007-11-02 17:15:00,1.20478,1.20503,1.20478,1.20503,19400000.0
2007-11-02 17:16:00,1.20467,1.20467,1.20439,1.20446,20400000.0
2007-11-02 17:17:00,1.20458,1.20483,1.20422,1.20422,17400000.0
2007-11-02 17:18:00,1.20389,1.20425,1.20382,1.20402,14200000.0
2007-11-02 17:19:00,1.20401,1.20458,1.20401,1.20426,18400000.0
2007-11-02 17:20:00,1.2041,1.20444,1.20394,1.20394,12200000.0
2007-11-02 17:21:00,1.20411,1.20455,1.20398,1.20434,14400000.0
2007-11-02 17:22:00,1.20432,1.20471,1.20428,1.20443,8800000.0
2007-11-02 17:23:00,1.2047,1.20502,1.20412,1.20502,11000000.0
2007-11-02 17:24:00,1.20465,1.20523,1.20465,1.20523,12200000.0
2007-11-02 17:25:00,1.20433,1.20516,1.20433,1.20461,143400000.0
2007-11-02 17:26:00,1.20456,1.20456,1.20399,1.20435,18200000.0
2007-11-02 17:27:00,1.20426,1.20428,1.20381,1.20381,17600000.0
2007-11-02 17:28:00,1.20446,1.20446,1.20412,1.20412,14000000.0
2007-11-02 17:29:00,1.20428,1.20452,1.2038,1.20436,15800000.0
2007-11-02 17:30:00,1.20439,1.2044,1.20372,1.20372,9800000.0
2007-11-02 17:31:00,1.20393,1.20419,1.20393,1.20402,6800000.0
2007-11-02 17:32:00,1.20387,1.20412,1.20374,1.20378,16800000.0
2007-11-02 17:33:00,1.20373,1.20385,1.20353,1.20385,15200000.0
2007-11-02 17:34:00,1.20394,1.20427,1.20394,1.20413,23800000.0
2007-11-02 17:35:00,1.20402,1.20443,1.20375,1.20434,22800000.0
2007-11-02 17:36:00,1.20421,1.20439,1.20399,1.20439,6800000.0
2007-11-02 17:37:00,1.2051,1.20541,1.20485,1.20485,8800000.0
2007-11-02 17:38:00,1.20502,1.20509,1.2048,1.20502,16000000.0
2007-11-02 17:39:00,1.2049,1.2049,1.20435,1.20435,17200000.0
2007-11-02 17:40:00,1.20448,1.20511,1.2043,1.20447,24800000.0
2007-11-02 17:41:00,1.2045,1.20463,1.20396,1.20459,32200000.0
2007-11-02 17:42:00,1.20426,1.20486,1.20426,1.20465,9400000.0
2007-11-02 17:43:00,1.20467,1.20491,1.20447,1.20468,31800000.0
2007-11-02 17:44:00,1.20435,1.20466,1.20404,1.20466,22400000.0
2007-11-02 17:45:00,1.20473,1.20473,1.20437,1.20437,8200000.0
2007-11-02 17:46:00,1.20441,1.2045,1.204,1.20435,12000000.0
2007-11-02 17:47:00,1.20464,1.20531,1.20464,1.20531,107800000.0
2007-11-02 17:48:00,1.20529,1.20581,1.20515,1.2055,16400000.0
2007-11-02 17:49:00,1.20556,1.20582,1.20521,1.20531,19000000.0
2007-11-02 17:50:00,1.20495,1.20541,1.20495,1.20528,28400000.0
2007-11-02 17:51:00,1.20553,1.20575,1.20524,1.20575,23400000.0
2007-11-02 17:52:00,1.20561,1.20636,1.20561,1.20581,17000000.0
2007-11-02 17:53:00,1.20568,1.20633,1.20568,1.20595,8600000.0
2007-11-02 17:54:00,1.20604,1.2065,1.20509,1.20509,44600000.0
2007-11-02 17:55:00,1.20476,1.20538,1.20476,1.20538,23000000.0
2007-11-02 17:56:00,1.20514,1.2056,1.20507,1.20507,11200000.0
2007-11-02 17:57:00,1.20531,1.2056,1.2053,1.2056,10200000.0
2007-11-02 17:58:00,1.20594,1.20625,1.20588,1.20616,16600000.0
2007-11-02 17:59:00,1.20559,1.20605,1.20543,1.20564,15600000.0
2007-11-02 18:00:00,1.20523,1.20547,1.20523,1.20546,11600000.0
2007-11-02 18:01:00,1.20535,1.20541,1.20509,1.20523,10800000.0
2007-11-02 18:02:00,1.20517,1.20551,1.20517,1.20549,10800000.0
2007-11-02 18:03:00,1.20568,1.20568,1.20493,1.20527,17800000.0
2007-11-02 18:04:00,1.20529,1.20574,1.20493,1.20574,19600000.0
2007-11-02 18:05:00,1.20552,1.20554,1.20521,1.20546,16600000.0
2007-11-02 18:06:00,1.20578,1.20578,1.2052,1.20531,22200000.0
2007-11-02 18:07:00,1.20534,1.20563,1.20519,1.2053,17000000.0
2007-11-02 18:08:00,1.20507,1.20549,1.20492,1.20529,14000000.0
2007-11-02 18:09:00,1.20572,1.20572,1.20526,1.20543,16000000.0
2007-11-02 18:10:00,1.20489,1.20536,1.20489,1.20503,9400000.0
2007-11-02 18:11:00,1.20508,1.20577,1.20506,1.20577,20600000.0
2007-11-02 18:12:00,1.20526,1.20526,1.2044,1.20443,20000000.0
2007-11-02 18:13:00,1.20509,1.20515,1.20483,1.20487,9400000.0
2007-11-02 18:14:00,1.20505,1.20505,1.20453,1.20462,15400000.0
2007-11-02 18:15:00,1.20426,1.20471,1.20421,1.20453,16400000.0
2007-11-02 18:16:00,1.20433,1.20467,1.20425,1.20446,10200000.0
2007-11-02 18:17:00,1.2049,1.2049,1.20391,1.20423,12400000.0
2007-11-02 18:18:00,1.20356,1.20408,1.20348,1.20408,10200000.0
2007-11-02 18:19:00,1.20435,1.20451,1.20421,1.20445,11600000.0
2007-11-02 18:20:00,1.20411,1.20432,1.20391,1.20424,19200000.0
2007-11-02 18:21:00,1.20464,1.20464,1.20424,1.20442,22400000.0
2007-11-02 18:22:00,1.20449,1.20473,1.20433,1.20433,10600000.0
2007-11-02 18:23:00,1.20441,1.20477,1.20419,1.20419,13000000.0
2007-11-02 18:24:00,1.2041,1.20412,1.20387,1.20387,12000000.0
2007-11-02 18:25:00,1.20403,1.20403,1.20365,1.20365,19400000.0
2007-11-02 18:26:00,1.20351,1.20375,1.20345,1.20375,14800000.0
2007-11-02 18:27:00,1.20425,1.20468,1.20424,1.20432,21000000.0
2007-11-02 18:28:00,1.2043,1.20443,1.2042,1.20443,20200000.0
2007-11-02 18:29:00,1.20408,1.20444,1.20408,1.20433,12800000.0
2007-11-02 18:30:00,1.20479,1.20485,1.20404,1.2041,10800000.0
2007-11-02 18:31:00,1.20379,1.20432,1.20379,1.2041,10000000.0
2007-11-02 18:32:00,1.20395,1.20428,1.20371,1.20389,13200000.0
2007-11-02 18:33:00,1.20371,1.20406,1.20371,1.2038,13600000.0
2007-11-02 18:34:00,1.20393,1.20405,1.20373,1.20379,28800000.0
2007-11-02 18:35:00,1.20401,1.20438,1.2037,1.20431,16400000.0
2007-11-02 18:36:00,1.20488,1.20488,1.20411,1.20411,12600000.0
2007-11-02 18:37:00,1.20421,1.20438,1.20375,1.20375,20800000.0
2007-11-02 18:38:00,1.20367,1.20451,1.20367,1.20423,14800000.0
2007-11-02 18:39:00,1.20482,1.20513,1.20474,1.20498,21000000.0
2007-11-02 18:40:00,1.20527,1.20548,1.20501,1.20536,17800000.0
2007-11-02 18:41:00,1.20507,1.20572,1.20498,1.20534,23400000.0
2007-11-02 18:42:00,1.20526,1.20526,1.20442,1.20442,16400000.0
2007-11-02 18:43:00,1.20432,1.20495,1.20432,1.20483,11200000.0
2007-11-02 18:44:00,1.20476,1.20528,1.20466,1.20528,11400000.0
2007-11-02 18:45:00,1.20546,1.20561,1.20521,1.20521,6800000.0
2007-11-02 18:46:00,1.20507,1.20552,1.20501,1.20552,9800000.0
2007-11-02 18:47:00,1.20545,1.20564,1.20524,1.20547,21200000.0
2007-11-02 18:48:00,1.20521,1.20557,1.20521,1.20526,10400000.0
2007-11-02 18:49:00,1.20525,1.20543,1.20483,1.20492,17200000.0
2007-11-02 18:50:00,1.2047,1.20502,1.2047,1.20499,15400000.0
2007-11-02 18:51:00,1.20527,1.20617,1.20527,1.20617,10800000.0
2007-11-02 18:52:00,1.20661,1.20661,1.20573,1.20579,12000000.0
2007-11-02 18:53:00,1.20536,1.20563,1.20535,1.20563,17600000.0
2007-11-02 18:54:00,1.2051,1.20533,1.20493,1.20494,14800000.0
2007-11-02 18:55:00,1.20525,1.20566,1.20492,1.20566,15600000.0
2007-11-02 18:56:00,1.20589,1.20619,1.20545,1.20619,19000000.0
2007-11-02 18:57:00,1.20654,1.20666,1.20614,1.20644,11400000.0
2007-11-02 18:58:00,1.20613,1.20702,1.20612,1.20702,17600000.0
2007-11-02 18:59:00,1.20649,1.20681,1.20621,1.20634,97000000.0
2007-11-02 19:00:00,1.20615,1.20621,1.20589,1.20602,9000000.0
2007-11-02 19:01:00,1.20586,1.20628,1.20543,1.20585,16000000.0
2007-11-02 19:02:00,1.20597,1.20597,1.20556,1.20574,16200000.0
2007-11-02 19:03:00,1.20547,1.20635,1.20547,1.2059,11800000.0
2007-11-02 19:04:00,1.20616,1.20654,1.20607,1.20634,18200000.0
2007-11-02 19:05:00,1.20659,1.20659,1.20588,1.20588,11600000.0
2007-11-02 19:06:00,1.20603,1.20674,1.20586,1.20586,14800000.0
2007-11-02 19:07:00,1.20577,1.20601,1.20526,1.20584,22600000.0
2007-11-02 19:08:00,1.20596,1.20636,1.20595,1.20595,67200000.0
2007-11-02 19:09:00,1.20618,1.20633,1.20605,1.20613,15600000.0
2007-11-02 19:10:00,1.20634,1.20644,1.20606,1.20626,17200000.0
2007-11-02 19:11:00,1.20588,1.20636,1.20582,1.20597,15200000.0
2007-11-02 19:12:00,1.206,1.20668,1.206,1.2063,11200000.0
2007-11-02 19:13:00,1.20622,1.20653,1.20605,1.20606,18000000.0
2007-11-02 19:14:00,1.20621,1.20621,1.20523,1.20536,13400000.0
2007-11-02 19:15:00,1.2054,1.2056,1.20516,1.20527,12000000.0
2007-11-02 19:16:00,1.20531,1.20542,1.20487,1.20508,17400000.0
2007-11-02 19:17:00,1.20467,1.20526,1.20467,1.20526,11200000.0
2007-11-02 19:18:00,1.20532,1.20572,1.20508,1.20572,21800000.0
2007-11-02 19:19:00,1.20533,1.20565,1.20491,1.20565,19600000.0
2007-11-02 19:20:00,1.20581,1.20601,1.20572,1.20572,26200000.0
2007-11-02 19:21:00,1.20596,1.20596,1.20526,1.20538,14600000.0
2007-11-02 19:22:00,1.2052,1.20525,1.20477,1.20511,7400000.0
2007-11-02 19:23:00,1.20487,1.20522,1.20487,1.20519,8600000.0
2007-11-02 19:24:00,1.20532,1.20532,1.20488,1.2052,13000000.0
2007-11-02 19:25:00,1.20503,1.20512,1.20494,1.20506,16200000.0
2007-11-02 19:26:00,1.20534,1.20579,1.20534,1.20548,25800000.0
2007-11-02 19:27:00,1.20527,1.20527,1.20477,1.20525,11000000.0
2007-11-02 19:28:00,1.20498,1.20543,1.20491,1.20543,12600000.0
2007-11-02 19:29:00,1.20565,1.20588,1.20546,1.2055,16200000.0
2007-11-02 19:30:00,1.20578,1.20599,1.20567,1.20567,15000000.0
2007-11-02 19:31:00,1.20603,1.20633,1.20571,1.20571,15200000.0
2007-11-02 19:32:00,1.20585,1.20615,1.20565,1.2059,10000000.0
2007-11-02 19:33:00,1.20565,1.20592,1.20561,1.20578,14000000.0
2007-11-02 19:34:00,1.20588,1.20606,1.20571,1.20571,12000000.0
2007-11-02 19:35:00,1.20584,1.20616,1.20584,1.20599,31600000.0
2007-11-02 19:36:00,1.20618,1.20642,1.20602,1.20634,29000000.0
2007-11-02 19:37:00,1.20632,1.20687,1.20623,1.20623,19400000.0
2007-11-02 19:38:00,1.20627,1.2067,1.2062,1.20629,10000000.0
2007-11-02 19:39:00,1.20639,1.20646,1.20607,1.20635,19800000.0
2007-11-02 19:40:00,1.20637,1.20673,1.20632,1.2067,16800000.0
2007-11-02 19:41:00,1.20679,1.20687,1.20624,1.20662,10000000.0
2007-11-02 19:42:00,1.206,1.20602,1.20567,1.20573,8000000.0
2007-11-02 19:43:00,1.20601,1.20642,1.20576,1.20576,10200000.0
2007-11-02 19:44:00,1.20601,1.20601,1.20547,1.20547,15800000.0
2007-11-02 19:45:00,1.20542,1.20571,1.20522,1.20571,11400000.0
2007-11-02 19:46:00,1.2066,1.2067,1.2063,1.2063,22200000.0
2007-11-02 19:47:00,1.20524,1.20577,1.20524,1.20545,22200000.0
2007-11-02 19:48:00,1.20518,1.20543,1.20518,1.20543,14000000.0
2007-11-02 19:49:00,1.20538,1.20578,1.20538,1.20553,19800000.0
2007-11-02 19:50:00,1.20559,1.20559,1.20505,1.20507,22000000.0
2007-11-02 19:51:00,1.20534,1.20534,1.2048,1.2048,10000000.0
2007-11-02 19:52:00,1.205,1.20531,1.20478,1.20478,9400000.0
2007-11-02 19:53:00,1.20481,1.20541,1.20481,1.20494,6200000.0
2007-11-02 19:54:00,1.20536,1.20536,1.20469,1.205,21200000.0
2007-11-02 19:55:00,1.20542,1.20575,1.20496,1.20575,12000000.0
2007-11-02 19:56:00,1.20557,1.20557,1.20498,1.205,23600000.0
2007-11-02 19:57:00,1.20527,1.20545,1.20519,1.20523,6200000.0
2007-11-02 19:58:00,1.20538,1.20554,1.20525,1.20525,16600000.0
2007-11-02 19:59:00,1.2052,1.2055,1.20497,1.20497,12000000.0
2007-11-02 20:00:00,1.20551,1.2058,1.2055,1.20574,16200000.0
2007-11-02 20:01:00,1.20537,1.20547,1.20502,1.20502,18000000.0
2007-11-02 20:02:00,1.20515,1.20546,1.20505,1.20535,15800000.0
2007-11-02 20:03:00,1.20566,1.20585,1.20545,1.20584,12800000.0
2007-11-02 20:04:00,1.20556,1.20589,1.20554,1.20587,11600000.0
2007-11-02 20:05:00,1.20612,1.20612,1.20559,1.20559,19800000.0
2007-11-02 20:06:00,1.20517,1.20575,1.20515,1.20561,16800000.0
2007-11-02 20:07:00,1.20524,1.20556,1.20524,1.20556,9800000.0
2007-11-02 20:08:00,1.2053,1.20546,1.20523,1.20532,17400000.0
2007-11-02 20:09:00,1.20537,1.20561,1.2052,1.20545,21000000.0
2007-11-02 20:10:00,1.20547,1.2055,1.20487,1.20525,16600000.0
2007-11-02 20:11:00,1.20506,1.20522,1.20475,1.20475,15800000.0
2007-11-02 20:12:00,1.20515,1.20518,1.20498,1.20518,6200000.0
2007-11-02 20:13:00,1.20522,1.20539,1.20513,1.20513,15400000.0
2007-11-02 20:14:00,1.20551,1.20573,1.20527,1.20573,18000000.0
2007-11-02 20:15:00,1.20526,1.2055,1.20494,1.20535,27400000.0
2007-11-02 20:16:00,1.20522,1.20539,1.20498,1.20498,21800000.0
2007-11-02 20:17:00,1.20519,1.20545,1.20504,1.20533,24800000.0
2007-11-02 20:18:00,1.2053,1.2053,1.20476,1.20502,13800000.0
2007-11-02 20:19:00,1.20514,1.20587,1.20514,1.20551,8800000.0
2007-11-02 20:20:00,1.20567,1.20583,1.20535,1.20583,12800000.0
2007-11-02 20:21:00,1.20617,1.20617,1.20583,1.20583,4000000.0
2007-11-02 20:22:00,1.20567,1.20619,1.20567,1.20578,18800000.0
2007-11-02 20:23:00,1.20599,1.20627,1.20593,1.20593,8600000.0
2007-11-02 20:24:00,1.2042,1.2055,1.2038,1.2047,17600000.0
2007-11-02 20:25:00,1.20661,1.20668,1.20593,1.2061,17600000.0
2007-11-02 20:26:00,1.2045,1.2049,1.2045,1.2045,11400000.0
2007-11-02 20:27:00,1.20612,1.20624,1.20598,1.206,11400000.0
2007-11-02 20:28:00,1.2056,1.20626,1.2056,1.20626,6600000.0
2007-11-02 20:29:00,1.20669,1.20669,1.20586,1.20618,20800000.0
2007-11-02 20:30:00,1.20597,1.20644,1.20586,1.20592,28200000.0
2007-11-02 20:31:00,1.2065,1.20685,1.20606,1.20608,31000000.0
2007-11-02 20:32:00,1.20656,1.20656,1.20623,1.20632,11200000.0
2007-11-02 20:33:00,1.20616,1.20684,1.20587,1.20684,8800000.0
2007-11-02 20:34:00,1.20644,1.20684,1.20609,1.20619,24200000.0
2007-11-02 20:35:00,1.20638,1.20638,1.20592,1.20602,19800000.0
2007-11-02 20:36:00,1.2058,1.2065,1.20577,1.2065,25400000.0
2007-11-02 20:37:00,1.20625,1.20625,1.20572,1.20609,13800000.0
2007-11-02 20:38:00,1.20588,1.20616,1.20588,1.2061,14200000.0
2007-11-02 20:39:00,1.20618,1.20618,1.20556,1.2056,17800000.0
2007-11-02 20:40:00,1.205,1.2056,1.2047,1.2055,13800000.0
2007-11-02 20:41:00,1.20562,1.20624,1.20562,1.20574,13800000.0
2007-11-02 20:42:00,1.20581,1.20628,1.20576,1.20628,10600000.0
2007-11-02 20:43:00,1.20658,1.20658,1.2063,1.2064,16600000.0
2007-11-02 20:44:00,1.2063,1.20663,1.2063,1.20663,15600000.0
2007-11-02 20:45:00,1.20609,1.20629,1.20603,1.20603,26000000.0
2007-11-02 20:46:00,1.20615,1.20633,1.20594,1.20594,12800000.0
2007-11-02 20:47:00,1.20605,1.20641,1.20594,1.20595,13800000.0
2007-11-02 20:48:00,1.20609,1.20609,1.20561,1.20567,13800000.0
2007-11-02 20:49:00,1.20554,1.20589,1.20554,1.20565,14000000.0
2007-11-02 20:50:00,1.20545,1.20558,1.20545,1.20558,11600000.0
2007-11-02 20:51:00,1.20562,1.20587,1.20554,1.20587,8000000.0
2007-11-02 20:52:00,1.20547,1.20552,1.20494,1.20538,13400000.0
2007-11-02 20:53:00,1.20493,1.20507,1.20483,1.20507,10400000.0
2007-11-02 20:54:00,1.20492,1.20504,1.20454,1.20491,17400000.0
2007-11-02 20:55:00,1.20491,1.20529,1.20491,1.20496,17600000.0
2007-11-02 20:56:00,1.20467,1.20504,1.20464,1.20491,11200000.0
2007-11-02 20:57:00,1.20521,1.20524,1.20498,1.20514,17200000.0
2007-11-02 20:58:00,1.20462,1.20499,1.20436,1.20451,27600000.0
2007-11-02 20:59:00,1.20404,1.20404,1.20368,1.2037,34200000.0
2007-11-02 21:00:00,1.20449,1.20523,1.2044,1.20523,17000000.0
2007-11-02 21:01:00,1.20532,1.2057,1.20515,1.20546,23800000.0
2007-11-02 21:02:00,1.2051,1.2051,1.2051,1.2051,2600000.0
2007-11-02 21:03:00,1.20548,1.20548,1.20465,1.20516,16200000.0
2007-11-02 21:04:00,1.20538,1.20584,1.20527,1.20584,27400000.0
2007-11-02 21:05:00,1.20564,1.20576,1.20546,1.20556,13400000.0
2007-11-02 21:06:00,1.2061,1.2064,1.2058,1.2058,15200000.0
2007-11-02 21:07:00,1.20551,1.20582,1.2053,1.2053,15200000.0
2007-11-02 21:08:00,1.20527,1.20558,1.20527,1.20554,11000000.0
2007-11-02 21:09:00,1.206,1.2067,1.2056,1.2059,16400000.0
2007-11-02 21:10:00,1.20552,1.20574,1.2055,1.20574,16400000.0
2007-11-02 21:11:00,1.20545,1.20573,1.20543,1.20573,21400000.0
2007-11-02 21:12:00,1.20543,1.20566,1.20511,1.20511,11600000.0
2007-11-02 21:13:00,1.20547,1.20567,1.20471,1.20477,32200000.0
2007-11-02 21:14:00,1.20478,1.20478,1.20461,1.20468,16000000.0
2007-11-02 21:15:00,1.20431,1.20493,1.20431,1.20466,11800000.0
2007-11-02 21:16:00,1.20438,1.20457,1.20404,1.20457,32200000.0
2007-11-02 21:17:00,1.20465,1.20503,1.20414,1.20476,10400000.0
2007-11-02 21:18:00,1.20346,1.20395,1.20346,1.2039,16800000.0
2007-11-02 21:19:00,1.20378,1.20439,1.20345,1.20439,9800000.0
2007-11-02 21:20:00,1.2041,1.20452,1.2041,1.20452,7800000.0
2007-11-02 21:21:00,1.20495,1.20565,1.20495,1.20543,13000000.0
2007-11-02 21:22:00,1.20505,1.20523,1.20452,1.20452,10600000.0
2007-11-02 21:23:00,1.20443,1.20464,1.2042,1.20424,26000000.0
2007-11-02 21:24:00,1.20441,1.20469,1.20405,1.20469,19200000.0
2007-11-02 21:25:00,1.20423,1.20452,1.20415,1.20422,12400000.0
2007-11-02 21:26:00,1.20373,1.20415,1.20373,1.20381,19800000.0
2007-11-02 21:27:00,1.20443,1.20453,1.20405,1.20405,10000000.0
2007-11-02 21:28:00,1.20354,1.20422,1.20354,1.2042,23400000.0
2007-11-02 21:29:00,1.20368,1.20413,1.20368,1.20396,20200000.0
2007-11-02 21:30:00,1.20421,1.20625,1.20421,1.20625,15600000.0
2007-11-02 21:31:00,1.20441,1.20547,1.20439,1.20547,10800000.0
2007-11-02 21:32:00,1.20547,1.20547,1.20466,1.20466,10000000.0
2007-11-02 21:33:00,1.205,1.2052,1.2047,1.2052,16000000.0
2007-11-02 21:34:00,1.2048,1.20512,1.2048,1.2051,16000000.0
2007-11-02 21:35:00,1.20521,1.20521,1.20457,1.2047,10000000.0
2007-11-02 21:36:00,1.20402,1.20443,1.20397,1.20443,14200000.0
2007-11-02 21:37:00,1.20437,1.20437,1.20326,1.20401,21800000.0
2007-11-02 21:38:00,1.20423,1.20464,1.20416,1.20429,17400000.0
2007-11-02 21:39:00,1.20444,1.2045,1.20443,1.2045,7400000.0
2007-11-02 21:40:00,1.2043,1.2048,1.2043,1.20454,9600000.0
2007-11-02 21:41:00,1.20483,1.20503,1.20477,1.20477,14400000.0
2007-11-02 21:42:00,1.20455,1.20467,1.20447,1.20467,10400000.0
2007-11-02 21:43:00,1.20443,1.20445,1.20381,1.20388,20200000.0
2007-11-02 21:44:00,1.20471,1.2052,1.20463,1.2052,16800000.0
2007-11-02 21:45:00,1.20514,1.20514,1.20462,1.2048,14000000.0
2007-11-02 21:46:00,1.20509,1.20546,1.20509,1.20535,21200000.0
2007-11-02 21:47:00,1.20561,1.20621,1.20561,1.20571,16800000.0
2007-11-02 21:48:00,1.20591,1.20636,1.20578,1.20589,8000000.0
2007-11-02 21:49:00,1.20618,1.20625,1.20604,1.20604,8400000.0
2007-11-02 21:50:00,1.20585,1.20608,1.2058,1.20601,17400000.0
2007-11-02 21:51:00,1.2059,1.20632,1.2059,1.20628,14800000.0
2007-11-02 21:53:00,1.20644,1.20659,1.20614,1.20624,9400000.0
2007-11-02 21:54:00,1.20609,1.20636,1.20602,1.20623,14600000.0
2007-11-02 21:55:00,1.20615,1.20664,1.20603,1.20664,11800000.0
2007-11-02 21:56:00,1.2055,1.206,1.2052,1.206,15200000.0
2007-11-02 21:57:00,1.20644,1.20644,1.20584,1.20605,15200000.0
2007-11-02 21:58:00,1.206,1.20616,1.20526,1.20593,17000000.0
2007-11-02 21:59:00,1.20561,1.20563,1.20513,1.20535,20400000.0
2007-11-02 22:00:00,1.20532,1.2059,1.20532,1.20578,5600000.0
2007-11-02 22:01:00,1.20637,1.20637,1.20532,1.20548,8400000.0
2007-11-02 22:02:00,1.20592,1.20592,1.20526,1.20549,18800000.0
2007-11-02 22:03:00,1.20509,1.20545,1.20506,1.20539,8800000.0
2007-11-02 22:04:00,1.20546,1.20564,1.20519,1.20553,16800000.0
2007-11-02 22:05:00,1.20521,1.20578,1.20516,1.2054,12200000.0
2007-11-02 22:06:00,1.20547,1.20615,1.20547,1.20561,9800000.0
2007-11-02 22:07:00,1.2055,1.20568,1.20515,1.2053,16800000.0
2007-11-02 22:09:00,1.20565,1.20594,1.20555,1.20555,26000000.0
2007-11-02 22:11:00,1.20534,1.20572,1.20534,1.20542,18000000.0
2007-11-02 22:12:00,1.20571,1.20571,1.20536,1.20551,20600000.0
2007-11-02 22:13:00,1.20556,1.20591,1.20551,1.20568,14000000.0
2007-11-02 22:14:00,1.2056,1.2056,1.20488,1.20488,17000000.0
2007-11-02 22:15:00,1.20482,1.2052,1.20482,1.20501,17000000.0
2007-11-02 22:16:00,1.20489,1.20529,1.20482,1.20529,15400000.0
2007-11-02 22:17:00,1.20503,1.20595,1.20503,1.20595,19000000.0
2007-11-02 22:18:00,1.20593,1.20625,1.20579,1.20585,18600000.0
2007-11-02 22:19:00,1.20557,1.20594,1.20544,1.20594,12800000.0
2007-11-02 22:20:00,1.20553,1.20582,1.20519,1.20561,24000000.0
2007-11-02 22:21:00,1.20566,1.20566,1.20559,1.20559,4800000.0
2007-11-02 22:23:00,1.20596,1.20623,1.20587,1.2059,17800000.0
2007-11-02 22:24:00,1.20606,1.20625,1.20588,1.20595,17400000.0
2007-11-02 22:25:00,1.20595,1.20595,1.20515,1.20527,21600000.0
2007-11-02 22:26:00,1.20477,1.2048,1.2042,1.2044,13800000.0
2007-11-02 22:27:00,1.20481,1.2049,1.20458,1.2049,5600000.0
2007-11-02 22:28:00,1.20487,1.20503,1.20422,1.20422,11600000.0
2007-11-02 22:29:00,1.20418,1.20473,1.20395,1.20395,11000000.0
2007-11-02 22:30:00,1.2043,1.20495,1.20429,1.20476,15800000.0
2007-11-02 22:31:00,1.20454,1.205,1.20454,1.20474,14800000.0
2007-11-02 22:32:00,1.20459,1.20496,1.20456,1.20457,17400000.0
2007-11-02 22:33:00,1.20441,1.20486,1.20432,1.20432,23200000.0
2007-11-02 22:34:00,1.20449,1.20576,1.20438,1.20576,12800000.0
2007-11-02 22:35:00,1.20531,1.20579,1.20513,1.20521,19000000.0
2007-11-02 22:36:00,1.20502,1.20532,1.20496,1.2053,9200000.0
2007-11-02 22:37:00,1.2055,1.20571,1.2055,1.20561,6200000.0
2007-11-02 22:38:00,1.20578,1.20578,1.205,1.205,15400000.0
2007-11-02 22:39:00,1.20491,1.20563,1.20484,1.20551,15200000.0
2007-11-02 22:40:00,1.20575,1.20575,1.20509,1.20509,15800000.0
2007-11-02 22:41:00,1.20494,1.20569,1.20494,1.20494,24600000.0
2007-11-02 22:42:00,1.2048,1.2051,1.20462,1.20473,14400000.0
2007-11-02 22:43:00,1.2046,1.205,1.20447,1.2048,24800000.0
2007-11-02 22:44:00,1.20465,1.20493,1.20443,1.20456,14600000.0
2007-11-02 22:45:00,1.20472,1.20485,1.20447,1.20485,21600000.0
2007-11-02 22:46:00,1.20474,1.20517,1.20463,1.20488,16200000.0
2007-11-02 22:47:00,1.20477,1.20496,1.20469,1.20496,24400000.0
2007-11-02 22:48:00,1.20566,1.2057,1.20511,1.2057,13200000.0
2007-11-02 22:49:00,1.2056,1.20576,1.20506,1.20512,14000000.0
2007-11-02 22:50:00,1.20498,1.20565,1.20498,1.2054,29200000.0
2007-11-02 22:51:00,1.20544,1.20561,1.20542,1.20552,9200000.0
2007-11-02 22:52:00,1.20527,1.20527,1.20486,1.2049,15200000.0
2007-11-02 22:53:00,1.20538,1.20538,1.20494,1.20494,12400000.0
2007-11-02 22:54:00,1.20549,1.20553,1.20533,1.20541,13200000.0
2007-11-02 22:55:00,1.20549,1.20571,1.20516,1.2053,14000000.0
2007-11-02 22:56:00,1.20476,1.20512,1.20473,1.20512,10400000.0
2007-11-02 22:57:00,1.20502,1.20542,1.20489,1.20489,7600000.0
2007-11-02 22:58:00,1.20474,1.20477,1.20453,1.20455,6800000.0
2007-11-02 22:59:00,1.20474,1.20482,1.20455,1.20482,28600000.0
2007-11-05 00:00:00,1.2025,1.2027,1.2022,1.2025,4200000.0
2007-11-05 00:01:00,1.2024,1.2048,1.2023,1.2029,4200000.0
2007-11-05 00:02:00,1.2031,1.2037,1.2029,1.2029,4200000.0
2007-11-05 00:03:00,1.2031,1.2031,1.2028,1.2029,4200000.0
2007-11-05 00:04:00,1.2031,1.2031,1.2029,1.2029,4200000.0
2007-11-05 00:05:00,1.2033,1.2034,1.2029,1.2029,4200000.0
2007-11-05 00:06:00,1.2034,1.2034,1.2028,1.2029,4200000.0
2007-11-05 00:08:00,1.2028,1.2031,1.2028,1.2031,4200000.0
2007-11-05 00:09:00,1.20419,1.20419,1.2038,1.2038,4200000.0
2007-11-05 00:10:00,1.20177,1.2022,1.20167,1.20194,9800000.0
2007-11-05 00:11:00,1.20184,1.20218,1.20177,1.20196,18200000.0
2007-11-05 00:12:00,1.20176,1.20201,1.20157,1.20201,15800000.0
2007-11-05 00:13:00,1.20205,1.20225,1.20181,1.20186,18200000.0
2007-11-05 00:14:00,1.20213,1.20217,1.20165,1.20165,9400000.0
2007-11-05 00:15:00,1.20165,1.20169,1.20147,1.20161,19800000.0
2007-11-05 00:16:00,1.2007,1.2013,1.2007,1.20122,15400000.0
2007-11-05 00:17:00,1.20121,1.20121,1.20039,1.20105,13200000.0
2007-11-05 00:18:00,1.20161,1.2017,1.20113,1.2017,8800000.0
2007-11-05 00:19:00,1.20132,1.20136,1.2012,1.20134,10000000.0
2007-11-05 00:20:00,1.20084,1.20149,1.20084,1.20138,17200000.0
2007-11-05 00:21:00,1.20147,1.20147,1.20126,1.20134,11000000.0
2007-11-05 00:22:00,1.20144,1.20222,1.20144,1.20183,11000000.0
2007-11-05 00:23:00,1.20188,1.2021,1.20165,1.20178,17800000.0
2007-11-05 00:24:00,1.20182,1.2024,1.20182,1.20197,8400000.0
2007-11-05 00:25:00,1.20209,1.20219,1.20175,1.20175,15200000.0
2007-11-05 00:26:00,1.2031,1.2034,1.2031,1.2034,10000000.0
2007-11-05 00:27:00,1.2037,1.2039,1.2037,1.2039,10000000.0
2007-11-05 00:28:00,1.20223,1.2023,1.20189,1.20204,10000000.0
2007-11-05 00:29:00,1.2037,1.2037,1.2035,1.2035,11200000.0
2007-11-05 00:30:00,1.2023,1.2023,1.20198,1.20198,11200000.0
2007-11-05 00:31:00,1.20187,1.20225,1.20186,1.20211,11400000.0
2007-11-05 00:32:00,1.2035,1.2035,1.2033,1.2035,18800000.0
2007-11-05 00:34:00,1.20241,1.20241,1.20212,1.2023,18800000.0
2007-11-05 00:35:00,1.20215,1.20217,1.20186,1.20187,17400000.0
2007-11-05 00:36:00,1.20179,1.20188,1.20124,1.20124,12000000.0
2007-11-05 00:37:00,1.20129,1.20173,1.2011,1.20126,24400000.0
2007-11-05 00:38:00,1.20126,1.20138,1.20126,1.20138,6200000.0
2007-11-05 00:39:00,1.2046,1.2046,1.2045,1.2045,17000000.0
2007-11-05 00:40:00,1.20176,1.20176,1.20151,1.20151,17000000.0
2007-11-05 00:41:00,1.20171,1.2019,1.20132,1.20132,12000000.0
2007-11-05 00:42:00,1.20132,1.2016,1.20132,1.20134,12200000.0
2007-11-05 00:43:00,1.20138,1.20151,1.20067,1.20067,17200000.0
2007-11-05 00:44:00,1.20076,1.201,1.20076,1.20076,29200000.0
2007-11-05 00:45:00,1.20076,1.20085,1.20031,1.20031,24800000.0
2007-11-05 00:46:00,1.20046,1.20049,1.20016,1.20029,22000000.0
2007-11-05 00:47:00,1.2004,1.20136,1.20034,1.20136,19000000.0
2007-11-05 00:48:00,1.20059,1.20079,1.20031,1.20079,10800000.0
2007-11-05 00:49:00,1.20137,1.20162,1.20103,1.20117,14600000.0
2007-11-05 00:50:00,1.20071,1.20136,1.20071,1.20117,42400000.0
2007-11-05 00:51:00,1.20145,1.20148,1.20084,1.20099,26200000.0
2007-11-05 00:52:00,1.2007,1.20162,1.2007,1.20162,13800000.0
2007-11-05 00:53:00,1.20136,1.20189,1.20134,1.20134,19000000.0
2007-11-05 00:54:00,1.2021,1.20211,1.20168,1.20181,16800000.0
2007-11-05 00:55:00,1.20211,1.20211,1.20132,1.20164,16800000.0
2007-11-05 00:56:00,1.20199,1.2022,1.20171,1.20189,22800000.0
2007-11-05 00:57:00,1.20191,1.20191,1.20158,1.20158,7400000.0
2007-11-05 00:58:00,1.20214,1.20228,1.20204,1.20217,21000000.0
2007-11-05 00:59:00,1.202,1.20246,1.202,1.20228,26400000.0
2007-11-05 01:00:00,1.2023,1.2026,1.20221,1.2026,38000000.0
2007-11-05 01:01:00,1.20247,1.20284,1.2024,1.2024,15400000.0
2007-11-05 01:02:00,1.20255,1.20279,1.20252,1.20258,13800000.0
2007-11-05 01:03:00,1.20267,1.20277,1.20247,1.20247,11800000.0
2007-11-05 01:04:00,1.20266,1.20272,1.20227,1.20265,11600000.0
2007-11-05 01:05:00,1.20273,1.2029,1.20259,1.20263,24400000.0
2007-11-05 01:06:00,1.20272,1.20286,1.20267,1.2028,9400000.0
2007-11-05 01:07:00,1.20253,1.20275,1.20199,1.20246,25200000.0
2007-11-05 01:08:00,1.20264,1.20277,1.20219,1.20267,23600000.0
2007-11-05 01:09:00,1.20261,1.20294,1.20252,1.20265,16000000.0
2007-11-05 01:10:00,1.20252,1.2027,1.20228,1.20242,11000000.0
2007-11-05 01:11:00,1.20243,1.20243,1.20201,1.20201,9800000.0
2007-11-05 01:12:00,1.20241,1.20241,1.20189,1.2021,12800000.0
2007-11-05 01:13:00,1.20189,1.20203,1.20171,1.20201,23400000.0
2007-11-05 01:14:00,1.20192,1.20204,1.20181,1.20181,21800000.0
2007-11-05 01:15:00,1.20186,1.20243,1.20168,1.20168,21000000.0
2007-11-05 01:16:00,1.20189,1.20227,1.20189,1.20227,17600000.0
2007-11-05 01:17:00,1.20196,1.20238,1.20192,1.2023,21600000.0
2007-11-05 01:18:00,1.20231,1.20233,1.20164,1.20164,17000000.0
2007-11-05 01:19:00,1.20225,1.20229,1.20202,1.20202,6600000.0
2007-11-05 01:20:00,1.20229,1.20298,1.20198,1.20298,11200000.0
2007-11-05 01:21:00,1.20261,1.20309,1.20245,1.20266,19600000.0
2007-11-05 01:22:00,1.20232,1.20304,1.20232,1.2026,6200000.0
2007-11-05 01:23:00,1.20248,1.20296,1.20225,1.20249,19000000.0
2007-11-05 01:24:00,1.20267,1.20334,1.20267,1.20309,11000000.0
2007-11-05 01:25:00,1.20265,1.20302,1.20265,1.20302,10000000.0
2007-11-05 01:26:00,1.20323,1.20323,1.20267,1.20287,9800000.0
2007-11-05 01:27:00,1.20295,1.20334,1.20295,1.20328,14000000.0
2007-11-05 01:28:00,1.20349,1.20392,1.20349,1.20356,11000000.0
2007-11-05 01:29:00,1.20372,1.20372,1.20301,1.20334,30800000.0
2007-11-05 01:30:00,1.2038,1.2041,1.2035,1.2038,18000000.0
2007-11-05 01:31:00,1.20269,1.20296,1.20263,1.20296,18000000.0
2007-11-05 01:32:00,1.2035,1.2035,1.2035,1.2035,14000000.0
2007-11-05 01:33:00,1.20246,1.20315,1.20246,1.20315,14000000.0
2007-11-05 01:34:00,1.2028,1.20313,1.2028,1.20285,25000000.0
2007-11-05 01:35:00,1.20314,1.2038,1.20292,1.2038,16600000.0
2007-11-05 01:36:00,1.20338,1.2038,1.20326,1.2038,11200000.0
2007-11-05 01:37:00,1.20355,1.20359,1.20341,1.20341,9400000.0
2007-11-05 01:38:00,1.20327,1.20412,1.20327,1.20388,17200000.0
2007-11-05 01:39:00,1.20438,1.20445,1.20417,1.20417,8800000.0
2007-11-05 01:40:00,1.2042,1.20434,1.20391,1.20391,26000000.0
2007-11-05 01:41:00,1.20416,1.20416,1.20332,1.20366,9000000.0
2007-11-05 01:42:00,1.204,1.204,1.2037,1.2037,24400000.0
2007-11-05 01:43:00,1.20355,1.20384,1.20331,1.20331,24400000.0
2007-11-05 01:44:00,1.20382,1.20403,1.2037,1.20377,11600000.0
2007-11-05 01:45:00,1.20428,1.20428,1.20371,1.20388,17800000.0
2007-11-05 01:46:00,1.20404,1.20416,1.20343,1.20382,28000000.0
2007-11-05 01:47:00,1.20414,1.20436,1.20401,1.20436,14800000.0
2007-11-05 01:48:00,1.20376,1.20412,1.20371,1.20397,13400000.0
2007-11-05 01:49:00,1.20374,1.20394,1.20351,1.20351,20800000.0
2007-11-05 01:50:00,1.20363,1.20429,1.20362,1.20396,18400000.0
2007-11-05 01:51:00,1.20395,1.20401,1.20369,1.20397,10600000.0
2007-11-05 01:52:00,1.20381,1.20384,1.20361,1.20361,21800000.0
2007-11-05 01:53:00,1.20347,1.20366,1.20301,1.20366,13200000.0
2007-11-05 01:54:00,1.20363,1.20404,1.20344,1.20344,26800000.0
2007-11-05 01:55:00,1.20373,1.20389,1.20332,1.20332,15600000.0
2007-11-05 01:56:00,1.20353,1.20353,1.20311,1.20315,31000000.0
2007-11-05 01:57:00,1.20324,1.20378,1.2032,1.20326,25200000.0
2007-11-05 01:58:00,1.20362,1.20373,1.20316,1.20343,24400000.0
2007-11-05 01:59:00,1.20351,1.20351,1.20303,1.20303,27200000.0
2007-11-05 02:00:00,1.2029,1.20295,1.20256,1.20267,14400000.0
2007-11-05 02:01:00,1.20256,1.2031,1.20252,1.203,10600000.0
2007-11-05 02:02:00,1.2031,1.2031,1.2031,1.2031,15400000.0
2007-11-05 02:03:00,1.20277,1.20301,1.20277,1.20289,15400000.0
2007-11-05 02:04:00,1.20318,1.20355,1.20318,1.2033,9400000.0
2007-11-05 02:05:00,1.2028,1.2035,1.2028,1.20329,11600000.0
2007-11-05 02:06:00,1.20359,1.20379,1.20333,1.20357,11000000.0
2007-11-05 02:07:00,1.20329,1.20356,1.20329,1.20356,10800000.0
2007-11-05 02:08:00,1.20367,1.20368,1.20334,1.20368,10200000.0
2007-11-05 02:09:00,1.20364,1.2037,1.20335,1.20342,22200000.0
2007-11-05 02:10:00,1.20326,1.204,1.20326,1.20384,13400000.0
2007-11-05 02:11:00,1.20433,1.20433,1.20381,1.20397,15800000.0
2007-11-05 02:12:00,1.20452,1.20458,1.20424,1.20449,16600000.0
2007-11-05 02:13:00,1.20461,1.20503,1.20416,1.20438,19200000.0
2007-11-05 02:14:00,1.20414,1.20456,1.20382,1.20456,11800000.0
2007-11-05 02:15:00,1.20382,1.20411,1.20372,1.20385,9600000.0
2007-11-05 02:16:00,1.20333,1.20392,1.20333,1.20378,23000000.0
2007-11-05 02:17:00,1.20407,1.20416,1.20348,1.20348,27000000.0
2007-11-05 02:18:00,1.20396,1.2043,1.2037,1.20426,21800000.0
2007-11-05 02:19:00,1.20375,1.20436,1.20375,1.20397,14600000.0
2007-11-05 02:20:00,1.20383,1.20431,1.2038,1.20431,13800000.0
2007-11-05 02:21:00,1.20411,1.20456,1.20377,1.20377,16600000.0
2007-11-05 02:22:00,1.20392,1.20401,1.20392,1.20392,15200000.0
2007-11-05 02:23:00,1.20409,1.20415,1.20382,1.20415,16800000.0
2007-11-05 02:24:00,1.20481,1.20482,1.20435,1.20454,16400000.0
2007-11-05 02:25:00,1.20402,1.20429,1.20389,1.20389,14200000.0
2007-11-05 02:26:00,1.20424,1.20425,1.20358,1.20358,15000000.0
2007-11-05 02:27:00,1.20381,1.20428,1.20381,1.20388,13000000.0
2007-11-05 02:28:00,1.20397,1.20397,1.20334,1.20334,21000000.0
2007-11-05 02:29:00,1.20342,1.20385,1.20335,1.20335,19800000.0
2007-11-05 02:30:00,1.20382,1.20385,1.2034,1.20385,12200000.0
2007-11-05 02:31:00,1.2034,1.2034,1.20296,1.20301,13400000.0
2007-11-05 02:32:00,1.20296,1.20328,1.20296,1.20328,16600000.0
2007-11-05 02:33:00,1.2037,1.204,1.2037,1.2038,9400000.0
2007-11-05 02:34:00,1.20323,1.20329,1.20307,1.20307,9400000.0
2007-11-05 02:35:00,1.20352,1.20403,1.20346,1.20346,28600000.0
2007-11-05 02:36:00,1.20342,1.20387,1.20318,1.20338,18000000.0
2007-11-05 02:37:00,1.20351,1.20398,1.20334,1.20334,10000000.0
2007-11-05 02:38:00,1.20381,1.20385,1.20331,1.2035,22800000.0
2007-11-05 02:39:00,1.20368,1.20391,1.20349,1.20391,20000000.0
2007-11-05 02:40:00,1.20376,1.20402,1.20376,1.2038,14400000.0
2007-11-05 02:41:00,1.20368,1.20424,1.20368,1.20393,12800000.0
2007-11-05 02:42:00,1.20365,1.20374,1.20318,1.20318,18000000.0
2007-11-05 02:43:00,1.20351,1.20376,1.20332,1.20332,16600000.0
2007-11-05 02:44:00,1.20296,1.20355,1.20296,1.2032,20800000.0
2007-11-05 02:45:00,1.2032,1.20348,1.2032,1.20321,11800000.0
2007-11-05 02:46:00,1.20326,1.20358,1.20323,1.20341,17600000.0
2007-11-05 02:47:00,1.20384,1.20407,1.20371,1.20407,10600000.0
2007-11-05 02:48:00,1.204,1.2043,1.2039,1.2043,13000000.0
2007-11-05 02:49:00,1.20358,1.20367,1.20323,1.20337,13000000.0
2007-11-05 02:50:00,1.2034,1.20358,1.20316,1.20316,18000000.0
2007-11-05 02:51:00,1.20361,1.20391,1.20328,1.20368,17400000.0
2007-11-05 02:52:00,1.20368,1.20375,1.20304,1.20375,20000000.0
2007-11-05 02:53:00,1.20378,1.20378,1.2035,1.2035,10800000.0
2007-11-05 02:54:00,1.20333,1.20367,1.20333,1.20367,22400000.0
2007-11-05 02:55:00,1.20353,1.20379,1.20309,1.20338,10600000.0
2007-11-05 02:56:00,1.20341,1.20361,1.20337,1.20361,13600000.0
2007-11-05 02:57:00,1.20332,1.20346,1.20318,1.2032,5600000.0
2007-11-05 02:58:00,1.20311,1.20327,1.20296,1.20296,18800000.0
2007-11-05 02:59:00,1.20284,1.20295,1.20264,1.20272,14600000.0
2007-11-05 03:00:00,1.20269,1.20308,1.20252,1.20252,27800000.0
2007-11-05 03:01:00,1.20257,1.20273,1.20252,1.2027,18000000.0
2007-11-05 03:02:00,1.2024,1.20275,1.2024,1.20275,6800000.0
2007-11-05 03:03:00,1.20258,1.20295,1.20249,1.20259,14400000.0
2007-11-05 03:04:00,1.20209,1.20301,1.20208,1.20301,20000000.0
2007-11-05 03:05:00,1.20238,1.20281,1.20223,1.20281,15600000.0
2007-11-05 03:06:00,1.20246,1.20269,1.20218,1.20221,14800000.0
2007-11-05 03:07:00,1.20301,1.20311,1.20262,1.2028,6600000.0
2007-11-05 03:08:00,1.20295,1.20362,1.2028,1.20334,32600000.0
2007-11-05 03:09:00,1.20281,1.20299,1.20239,1.20239,34600000.0
2007-11-05 03:10:00,1.20276,1.20338,1.20256,1.20338,15600000.0
2007-11-05 03:11:00,1.2033,1.2033,1.20289,1.20309,13800000.0
2007-11-05 03:12:00,1.20359,1.20359,1.20316,1.20332,19800000.0
2007-11-05 03:13:00,1.2032,1.20348,1.20305,1.20347,11000000.0
2007-11-05 03:14:00,1.20343,1.20365,1.20327,1.20346,15800000.0
2007-11-05 03:15:00,1.20334,1.20361,1.20334,1.20336,13000000.0
2007-11-05 03:16:00,1.203,1.20342,1.203,1.20327,22800000.0
2007-11-05 03:17:00,1.20317,1.20325,1.20288,1.20296,19600000.0
2007-11-05 03:18:00,1.20279,1.20344,1.20279,1.20344,12800000.0
2007-11-05 03:19:00,1.20332,1.20368,1.20332,1.20368,8200000.0
2007-11-05 03:20:00,1.2048,1.205,1.2045,1.2048,19600000.0
2007-11-05 03:21:00,1.2046,1.2047,1.2045,1.2046,19600000.0
2007-11-05 03:22:00,1.20331,1.2039,1.20331,1.20341,19600000.0
2007-11-05 03:23:00,1.20324,1.20384,1.2032,1.20327,17200000.0
2007-11-05 03:24:00,1.20327,1.20346,1.20305,1.20317,18000000.0
2007-11-05 03:25:00,1.20334,1.20349,1.20326,1.20347,33400000.0
2007-11-05 03:26:00,1.20295,1.20336,1.20295,1.20302,10000000.0
2007-11-05 03:27:00,1.2047,1.2047,1.2045,1.2046,28400000.0
2007-11-05 03:28:00,1.20323,1.20353,1.20298,1.20298,28400000.0
2007-11-05 03:29:00,1.2046,1.2046,1.2046,1.2046,10600000.0
2007-11-05 03:30:00,1.2032,1.2032,1.20287,1.20293,10600000.0
2007-11-05 03:31:00,1.20325,1.20365,1.20325,1.20329,9600000.0
2007-11-05 03:32:00,1.20321,1.20336,1.2031,1.2031,25800000.0
2007-11-05 03:33:00,1.20305,1.20334,1.20291,1.20317,17400000.0
2007-11-05 03:34:00,1.20338,1.2037,1.20312,1.20354,9800000.0
2007-11-05 03:35:00,1.20336,1.20373,1.20317,1.2032,9200000.0
2007-11-05 03:36:00,1.20331,1.20365,1.20313,1.20335,16000000.0
2007-11-05 03:37:00,1.2036,1.20417,1.2035,1.2037,21400000.0
2007-11-05 03:38:00,1.20354,1.20355,1.20331,1.20355,8200000.0
2007-11-05 03:39:00,1.20378,1.20392,1.20352,1.20352,13400000.0
2007-11-05 03:40:00,1.20369,1.20385,1.20357,1.20357,27600000.0
2007-11-05 03:41:00,1.20372,1.20391,1.20361,1.20391,13400000.0
2007-11-05 03:42:00,1.20374,1.20375,1.20306,1.20374,21800000.0
2007-11-05 03:43:00,1.20368,1.20388,1.20332,1.20332,15800000.0
2007-11-05 03:44:00,1.20411,1.20411,1.20347,1.20347,19800000.0
2007-11-05 03:45:00,1.20337,1.20389,1.20337,1.20356,10600000.0
2007-11-05 03:46:00,1.20343,1.20375,1.20334,1.20355,23000000.0
2007-11-05 03:47:00,1.20364,1.20379,1.2034,1.20349,10600000.0
2007-11-05 03:48:00,1.20365,1.204,1.20365,1.2038,13600000.0
2007-11-05 03:49:00,1.20391,1.20419,1.20367,1.20367,8600000.0
2007-11-05 03:50:00,1.2044,1.2047,1.2044,1.2047,15600000.0
2007-11-05 03:51:00,1.20412,1.20453,1.20405,1.20405,15600000.0
2007-11-05 03:52:00,1.2042,1.20427,1.20392,1.20392,7200000.0
2007-11-05 03:53:00,1.2044,1.2046,1.20397,1.2046,14200000.0
2007-11-05 03:54:00,1.20478,1.20481,1.20413,1.20446,16200000.0
2007-11-05 03:55:00,1.20436,1.20481,1.20436,1.20455,17000000.0
2007-11-05 03:56:00,1.20465,1.20475,1.20451,1.20475,9800000.0
2007-11-05 03:57:00,1.2046,1.2048,1.2046,1.2046,8800000.0
2007-11-05 03:58:00,1.20427,1.20464,1.20423,1.20438,8800000.0
2007-11-05 03:59:00,1.20415,1.2046,1.20415,1.20456,8600000.0
2007-11-05 04:00:00,1.20457,1.20478,1.20457,1.2046,5600000.0
2007-11-05 04:01:00,1.20455,1.20469,1.20424,1.20429,11200000.0
2007-11-05 04:02:00,1.2048,1.2048,1.2045,1.2047,25200000.0
2007-11-05 04:03:00,1.2049,1.2049,1.2047,1.2048,25200000.0
2007-11-05 04:04:00,1.20443,1.20483,1.2043,1.2043,25200000.0
2007-11-05 04:05:00,1.20437,1.20453,1.2042,1.20437,11600000.0
2007-11-05 04:06:00,1.20458,1.20458,1.20418,1.20418,26000000.0
2007-11-05 04:07:00,1.20436,1.20458,1.20428,1.20458,10200000.0
2007-11-05 04:08:00,1.2038,1.20428,1.2038,1.20428,9400000.0
2007-11-05 04:09:00,1.20436,1.20474,1.20413,1.20423,25200000.0
2007-11-05 04:10:00,1.20442,1.20454,1.20429,1.20442,6800000.0
2007-11-05 04:11:00,1.20426,1.20445,1.20425,1.20428,11400000.0
2007-11-05 04:12:00,1.20432,1.20445,1.20421,1.20424,15000000.0
2007-11-05 04:13:00,1.20474,1.20474,1.20424,1.20443,15400000.0
2007-11-05 04:14:00,1.20459,1.20466,1.2041,1.20432,20200000.0
2007-11-05 04:15:00,1.20455,1.20455,1.20399,1.20409,20200000.0
2007-11-05 04:16:00,1.2048,1.2049,1.2048,1.2049,23600000.0
2007-11-05 04:17:00,1.20441,1.20506,1.20422,1.2043,23600000.0
2007-11-05 04:18:00,1.20448,1.20478,1.20419,1.20478,10600000.0
2007-11-05 04:19:00,1.20437,1.20437,1.20404,1.20436,22200000.0
2007-11-05 04:20:00,1.20409,1.20435,1.20392,1.20412,11400000.0
2007-11-05 04:21:00,1.20431,1.20431,1.20401,1.20431,16800000.0
2007-11-05 04:22:00,1.20404,1.20415,1.204,1.20411,12200000.0
2007-11-05 04:23:00,1.2049,1.205,1.2048,1.2048,11400000.0
2007-11-05 04:24:00,1.20404,1.2045,1.20364,1.20385,11400000.0
2007-11-05 04:25:00,1.20423,1.20477,1.20416,1.20416,7600000.0
2007-11-05 04:26:00,1.20423,1.20445,1.20384,1.20406,19400000.0
2007-11-05 04:27:00,1.20409,1.20432,1.20387,1.20432,23800000.0
2007-11-05 04:28:00,1.20414,1.20428,1.20392,1.20392,19000000.0
2007-11-05 04:29:00,1.20387,1.2044,1.20387,1.20422,11800000.0
2007-11-05 04:30:00,1.2056,1.2058,1.2052,1.2057,13000000.0
2007-11-05 04:31:00,1.20375,1.20391,1.20374,1.20377,13000000.0
2007-11-05 04:32:00,1.20383,1.20383,1.20336,1.20367,14800000.0
2007-11-05 04:33:00,1.2055,1.2055,1.2052,1.2054,11000000.0
2007-11-05 04:34:00,1.2052,1.2054,1.2052,1.2052,11000000.0
2007-11-05 04:35:00,1.20365,1.20365,1.20322,1.20348,11000000.0
2007-11-05 04:36:00,1.20375,1.20393,1.20344,1.2038,32800000.0
2007-11-05 04:37:00,1.20372,1.20402,1.2036,1.2036,12400000.0
2007-11-05 04:38:00,1.20364,1.2039,1.20363,1.2038,10000000.0
2007-11-05 04:39:00,1.20377,1.20388,1.20372,1.20387,18800000.0
2007-11-05 04:40:00,1.2056,1.2057,1.2054,1.2054,13800000.0
2007-11-05 04:41:00,1.20433,1.20438,1.20421,1.20421,13800000.0
2007-11-05 04:42:00,1.20427,1.20431,1.20403,1.20429,15200000.0
2007-11-05 04:43:00,1.20412,1.20414,1.20337,1.20346,15600000.0
2007-11-05 04:44:00,1.2055,1.2058,1.205,1.205,8800000.0
2007-11-05 04:45:00,1.20398,1.20421,1.20373,1.20373,8800000.0
2007-11-05 04:46:00,1.20383,1.20425,1.20355,1.20355,11400000.0
2007-11-05 04:47:00,1.2036,1.20394,1.2036,1.2039,19200000.0
2007-11-05 04:48:00,1.20383,1.20383,1.20349,1.20354,13600000.0
2007-11-05 04:49:00,1.20373,1.20401,1.20366,1.20372,21000000.0
2007-11-05 04:50:00,1.20438,1.2044,1.20401,1.2044,23800000.0
2007-11-05 04:51:00,1.20428,1.20457,1.20417,1.20424,17400000.0
2007-11-05 04:52:00,1.2022,1.2031,1.2022,1.2031,18600000.0
2007-11-05 04:53:00,1.20428,1.20454,1.20382,1.20438,18600000.0
2007-11-05 04:54:00,1.2034,1.2043,1.2034,1.2038,23800000.0
2007-11-05 04:55:00,1.2043,1.20458,1.20413,1.20418,23800000.0
2007-11-05 04:56:00,1.20413,1.20448,1.20394,1.20436,19800000.0
2007-11-05 04:57:00,1.20429,1.20448,1.20429,1.20437,13200000.0
2007-11-05 04:58:00,1.20439,1.20443,1.20413,1.20413,24000000.0
2007-11-05 04:59:00,1.20421,1.20439,1.20421,1.20436,16800000.0
2007-11-05 05:00:00,1.20441,1.20455,1.20422,1.20455,11400000.0
2007-11-05 05:01:00,1.20429,1.20447,1.20415,1.20446,12600000.0
2007-11-05 05:02:00,1.20427,1.20465,1.2042,1.2042,6800000.0
2007-11-05 05:03:00,1.20454,1.20454,1.20442,1.20446,13200000.0
2007-11-05 05:04:00,1.20466,1.20487,1.20442,1.20471,11000000.0
2007-11-05 05:05:00,1.2046,1.2046,1.20416,1.20416,21800000.0
2007-11-05 05:06:00,1.20348,1.20442,1.20348,1.20442,19200000.0
2007-11-05 05:07:00,1.20425,1.20443,1.20422,1.20425,23000000.0
2007-11-05 05:08:00,1.20431,1.20431,1.20401,1.20404,6800000.0
2007-11-05 05:09:00,1.20411,1.20432,1.2038,1.2038,22000000.0
2007-11-05 05:10:00,1.20409,1.20468,1.204,1.20434,19400000.0
2007-11-05 05:11:00,1.20425,1.20434,1.20403,1.20434,5600000.0
2007-11-05 05:12:00,1.20428,1.20446,1.20412,1.20412,27200000.0
2007-11-05 05:13:00,1.20424,1.2048,1.20414,1.20454,14400000.0
2007-11-05 05:14:00,1.20475,1.20501,1.20466,1.20501,13400000.0
2007-11-05 05:15:00,1.20491,1.2053,1.20448,1.20456,21000000.0
2007-11-05 05:16:00,1.20465,1.20489,1.20439,1.20464,14800000.0
2007-11-05 05:17:00,1.20464,1.20498,1.20451,1.20486,15200000.0
2007-11-05 05:18:00,1.20471,1.20508,1.20462,1.20468,13800000.0
2007-11-05 05:19:00,1.20474,1.20474,1.20439,1.20445,18600000.0
2007-11-05 05:20:00,1.20472,1.20506,1.2043,1.2046,12600000.0
2007-11-05 05:21:00,1.20453,1.20493,1.20453,1.20493,11600000.0
2007-11-05 05:22:00,1.20481,1.20508,1.20481,1.20494,6800000.0
2007-11-05 05:23:00,1.2046,1.20474,1.20423,1.2044,9800000.0
2007-11-05 05:24:00,1.2042,1.20473,1.2042,1.20425,16000000.0
2007-11-05 05:25:00,1.20475,1.20476,1.20451,1.20451,23000000.0
2007-11-05 05:26:00,1.20434,1.2049,1.20434,1.20443,16400000.0
2007-11-05 05:27:00,1.20469,1.20504,1.20464,1.20466,15600000.0
2007-11-05 05:28:00,1.20472,1.20481,1.20443,1.20443,7400000.0
2007-11-05 05:29:00,1.2051,1.20528,1.20468,1.205,15600000.0
2007-11-05 05:30:00,1.20515,1.20547,1.20506,1.20506,10600000.0
2007-11-05 05:31:00,1.2051,1.20532,1.20505,1.20505,18600000.0
2007-11-05 05:32:00,1.2045,1.2045,1.2043,1.2044,18400000.0
2007-11-05 05:33:00,1.20486,1.20508,1.20461,1.20496,18400000.0
2007-11-05 05:34:00,1.20508,1.20509,1.20472,1.20509,24600000.0
2007-11-05 05:35:00,1.20489,1.20541,1.20484,1.20541,22400000.0
2007-11-05 05:36:00,1.20528,1.20563,1.20518,1.2053,16000000.0
2007-11-05 05:37:00,1.20524,1.20554,1.20516,1.20516,6800000.0
2007-11-05 05:38:00,1.20496,1.20496,1.20489,1.20489,4200000.0
2007-11-05 05:39:00,1.20505,1.20551,1.20485,1.20545,17200000.0
2007-11-05 05:40:00,1.20534,1.20534,1.20498,1.20521,14200000.0
2007-11-05 05:41:00,1.20514,1.20536,1.20509,1.20511,11000000.0
2007-11-05 05:42:00,1.20561,1.20561,1.20501,1.20515,20600000.0
2007-11-05 05:43:00,1.20548,1.20548,1.20489,1.20492,15600000.0
2007-11-05 05:44:00,1.20495,1.20526,1.20485,1.20485,7000000.0
2007-11-05 05:45:00,1.20455,1.20514,1.20455,1.20514,10000000.0
2007-11-05 05:46:00,1.20516,1.20533,1.20469,1.20469,20000000.0
2007-11-05 05:47:00,1.20457,1.20466,1.20394,1.20408,17600000.0
2007-11-05 05:48:00,1.20369,1.20423,1.20369,1.20369,14800000.0
2007-11-05 05:49:00,1.20325,1.20325,1.20293,1.20312,24200000.0
2007-11-05 05:50:00,1.20276,1.20313,1.20276,1.20288,8800000.0
2007-11-05 05:51:00,1.20281,1.20307,1.20223,1.20223,9400000.0
2007-11-05 05:52:00,1.2019,1.20251,1.20177,1.20251,16000000.0
2007-11-05 05:53:00,1.2031,1.20366,1.203,1.20305,7800000.0
2007-11-05 05:54:00,1.2032,1.20367,1.20302,1.20327,23400000.0
2007-11-05 05:55:00,1.20372,1.20372,1.20313,1.20321,24600000.0
2007-11-05 05:56:00,1.20291,1.2032,1.20274,1.20288,21000000.0
2007-11-05 05:57:00,1.20316,1.20368,1.20316,1.20368,17400000.0
2007-11-05 05:58:00,1.20301,1.20387,1.20282,1.20387,14000000.0
2007-11-05 05:59:00,1.20318,1.20337,1.20275,1.20294,18800000.0
2007-11-05 06:00:00,1.20336,1.20366,1.20297,1.20366,11200000.0
2007-11-05 06:01:00,1.20376,1.20376,1.20306,1.20344,10600000.0
2007-11-05 06:02:00,1.20326,1.20381,1.20305,1.20381,8800000.0
2007-11-05 06:03:00,1.20405,1.20427,1.20392,1.20395,8400000.0
2007-11-05 06:04:00,1.2042,1.2042,1.2036,1.20398,19800000.0
2007-11-05 06:05:00,1.20416,1.20432,1.20407,1.2041,13200000.0
2007-11-05 06:06:00,1.20406,1.20421,1.20365,1.20391,12400000.0
2007-11-05 06:07:00,1.20401,1.20427,1.20386,1.20424,15200000.0
2007-11-05 06:08:00,1.20417,1.20426,1.20406,1.20406,10800000.0
2007-11-05 06:09:00,1.20402,1.20429,1.20402,1.20429,3200000.0
2007-11-05 06:10:00,1.20422,1.20445,1.20422,1.20445,14800000.0
2007-11-05 06:11:00,1.20444,1.20491,1.20422,1.20431,18000000.0
2007-11-05 06:12:00,1.20413,1.20443,1.20408,1.20408,19800000.0
2007-11-05 06:13:00,1.20403,1.20419,1.2039,1.20397,8200000.0
2007-11-05 06:14:00,1.20418,1.20418,1.20383,1.20402,10200000.0
2007-11-05 06:15:00,1.20406,1.20418,1.20386,1.2039,12000000.0
2007-11-05 06:16:00,1.20378,1.20438,1.20334,1.20389,13800000.0
2007-11-05 06:17:00,1.20387,1.20387,1.20323,1.2034,17400000.0
2007-11-05 06:18:00,1.20385,1.20408,1.20375,1.20375,18200000.0
2007-11-05 06:19:00,1.20348,1.2038,1.20346,1.20346,22000000.0
2007-11-05 06:20:00,1.20369,1.20369,1.20363,1.20363,7400000.0
2007-11-05 06:21:00,1.20347,1.20385,1.20337,1.20354,10000000.0
2007-11-05 06:22:00,1.20394,1.20433,1.20381,1.20433,16600000.0
2007-11-05 06:23:00,1.20389,1.20416,1.20364,1.20416,17600000.0
2007-11-05 06:24:00,1.20455,1.20496,1.20435,1.20457,8400000.0
2007-11-05 06:25:00,1.20433,1.20462,1.20433,1.20433,14600000.0
2007-11-05 06:26:00,1.20417,1.20442,1.20413,1.2043,11000000.0
2007-11-05 06:27:00,1.20368,1.20466,1.20368,1.20466,11000000.0
2007-11-05 06:28:00,1.20466,1.20466,1.20391,1.20461,8800000.0
2007-11-05 06:29:00,1.20424,1.20424,1.20396,1.20404,13600000.0
2007-11-05 06:30:00,1.20394,1.20402,1.20345,1.20345,10400000.0
2007-11-05 06:31:00,1.20388,1.20414,1.20353,1.20353,19400000.0
2007-11-05 06:32:00,1.20387,1.20431,1.20387,1.20425,13400000.0
2007-11-05 06:33:00,1.20367,1.20405,1.20367,1.20382,21600000.0
2007-11-05 06:34:00,1.2055,1.2056,1.2054,1.2054,14800000.0
2007-11-05 06:35:00,1.20447,1.20447,1.20404,1.20406,14800000.0
2007-11-05 06:36:00,1.20385,1.2041,1.20371,1.20386,23400000.0
2007-11-05 06:37:00,1.20386,1.20411,1.20354,1.20378,19600000.0
2007-11-05 06:38:00,1.20404,1.2042,1.20369,1.20374,15800000.0
2007-11-05 06:39:00,1.20375,1.20404,1.20364,1.20365,9000000.0
2007-11-05 06:40:00,1.205,1.2054,1.205,1.2052,24200000.0
2007-11-05 06:41:00,1.2054,1.2054,1.205,1.2052,24200000.0
2007-11-05 06:42:00,1.20412,1.20412,1.20312,1.20374,24200000.0
2007-11-05 06:43:00,1.20386,1.20386,1.20353,1.20354,36600000.0
2007-11-05 06:44:00,1.20346,1.20375,1.20308,1.20308,21800000.0
2007-11-05 06:45:00,1.20364,1.20378,1.2034,1.20378,7600000.0
2007-11-05 06:46:00,1.20377,1.20428,1.20358,1.20397,15800000.0
2007-11-05 06:47:00,1.20345,1.20391,1.20345,1.2037,11000000.0
2007-11-05 06:48:00,1.20377,1.20377,1.20338,1.20348,12400000.0
2007-11-05 06:49:00,1.20375,1.20375,1.20339,1.20339,18000000.0
2007-11-05 06:50:00,1.20362,1.2037,1.20338,1.20349,7600000.0
2007-11-05 06:51:00,1.20354,1.20375,1.20349,1.20349,18200000.0
2007-11-05 06:52:00,1.20325,1.20377,1.20325,1.20339,14000000.0
2007-11-05 06:53:00,1.20385,1.20394,1.20357,1.20357,9000000.0
2007-11-05 06:54:00,1.20354,1.2039,1.20352,1.20352,15400000.0
2007-11-05 06:55:00,1.20393,1.20393,1.20343,1.20372,24400000.0
2007-11-05 06:56:00,1.2036,1.20391,1.20309,1.20391,25000000.0
2007-11-05 06:57:00,1.2052,1.2054,1.2052,1.2052,28800000.0
2007-11-05 06:58:00,1.20371,1.20395,1.2035,1.20382,28800000.0
2007-11-05 06:59:00,1.20414,1.20414,1.2036,1.20384,20400000.0
2007-11-05 07:00:00,1.20384,1.2041,1.20372,1.20372,21600000.0
2007-11-05 07:01:00,1.20424,1.20424,1.20356,1.20372,28800000.0
2007-11-05 07:02:00,1.2041,1.20417,1.20395,1.20417,7400000.0
2007-11-05 07:03:00,1.20391,1.20404,1.20362,1.20369,24400000.0
2007-11-05 07:04:00,1.20383,1.20418,1.20335,1.20335,9400000.0
2007-11-05 07:05:00,1.20336,1.20405,1.20336,1.2038,13800000.0
2007-11-05 07:06:00,1.2038,1.2038,1.20353,1.20356,25200000.0
2007-11-05 07:07:00,1.20372,1.20388,1.20338,1.20377,15600000.0
2007-11-05 07:08:00,1.20404,1.20427,1.20391,1.20409,6200000.0
2007-11-05 07:09:00,1.20382,1.20396,1.20367,1.20388,9800000.0
2007-11-05 07:10:00,1.20388,1.20428,1.20388,1.20411,12600000.0
2007-11-05 07:11:00,1.2044,1.20488,1.2044,1.20488,19200000.0
2007-11-05 07:12:00,1.20441,1.20452,1.20404,1.20404,11800000.0
2007-11-05 07:13:00,1.20383,1.20424,1.20383,1.20424,8600000.0
2007-11-05 07:14:00,1.20429,1.20451,1.20422,1.20422,23200000.0
2007-11-05 07:15:00,1.20443,1.20443,1.20384,1.20396,8800000.0
2007-11-05 07:16:00,1.20391,1.20423,1.20377,1.20423,11200000.0
2007-11-05 07:17:00,1.20427,1.2046,1.20427,1.20452,10000000.0
2007-11-05 07:18:00,1.20432,1.20491,1.20432,1.2047,6200000.0
2007-11-05 07:19:00,1.20462,1.20473,1.20435,1.20463,14000000.0
2007-11-05 07:20:00,1.2048,1.20488,1.2046,1.2048,16200000.0
2007-11-05 07:21:00,1.20474,1.20506,1.20473,1.20504,9000000.0
2007-11-05 07:22:00,1.2052,1.20553,1.20504,1.20553,11800000.0
2007-11-05 07:23:00,1.20583,1.20583,1.20545,1.20545,16600000.0
2007-11-05 07:25:00,1.20491,1.20548,1.2048,1.20497,21000000.0
2007-11-05 07:26:00,1.20505,1.20521,1.20464,1.20506,12400000.0
2007-11-05 07:27:00,1.20505,1.2054,1.20498,1.2054,8600000.0
2007-11-05 07:28:00,1.20483,1.20532,1.20478,1.20526,21400000.0
2007-11-05 07:29:00,1.20487,1.20526,1.20477,1.20494,9800000.0
2007-11-05 07:30:00,1.20508,1.2055,1.20485,1.2055,23600000.0
2007-11-05 07:31:00,1.2055,1.2055,1.2054,1.2054,12200000.0
2007-11-05 07:32:00,1.2049,1.20502,1.2047,1.20498,12200000.0
2007-11-05 07:33:00,1.2057,1.2059,1.2056,1.2056,11400000.0
2007-11-05 07:34:00,1.20484,1.20546,1.20466,1.20546,11400000.0
2007-11-05 07:35:00,1.20504,1.20535,1.2045,1.20535,16600000.0
2007-11-05 07:36:00,1.20488,1.20523,1.20488,1.2051,14200000.0
2007-11-05 07:37:00,1.20524,1.20559,1.20492,1.20492,15200000.0
2007-11-05 07:38:00,1.20481,1.205,1.20481,1.205,8200000.0
2007-11-05 07:39:00,1.20493,1.20493,1.20454,1.2048,13800000.0
2007-11-05 07:40:00,1.20468,1.20505,1.20464,1.20464,9600000.0
2007-11-05 07:41:00,1.20491,1.20513,1.20456,1.20479,20400000.0
2007-11-05 07:42:00,1.20491,1.20509,1.20474,1.20492,28800000.0
2007-11-05 07:43:00,1.20482,1.20514,1.20482,1.20493,10000000.0
2007-11-05 07:44:00,1.20489,1.20529,1.20475,1.20504,11000000.0
2007-11-05 07:45:00,1.20533,1.20533,1.20471,1.20498,9000000.0
2007-11-05 07:46:00,1.20464,1.20495,1.20464,1.20487,16800000.0
2007-11-05 07:47:00,1.20505,1.2051,1.20475,1.2051,9800000.0
2007-11-05 07:48:00,1.20456,1.20495,1.20456,1.20492,12200000.0
2007-11-05 07:49:00,1.20494,1.20524,1.20462,1.20519,24000000.0
2007-11-05 07:50:00,1.20508,1.20532,1.20488,1.20498,16200000.0
2007-11-05 07:51:00,1.20512,1.20534,1.205,1.20504,9600000.0
2007-11-05 07:52:00,1.20492,1.20492,1.20459,1.20459,19000000.0
2007-11-05 07:53:00,1.20518,1.20533,1.20471,1.20496,15200000.0
2007-11-05 07:54:00,1.2053,1.20556,1.2053,1.20553,7800000.0
2007-11-05 07:55:00,1.20522,1.2057,1.20522,1.20529,12200000.0
2007-11-05 07:56:00,1.20519,1.20519,1.20477,1.20508,20200000.0
2007-11-05 07:57:00,1.20487,1.2051,1.20462,1.20477,12400000.0
2007-11-05 07:58:00,1.20474,1.20524,1.20474,1.20499,10600000.0
2007-11-05 07:59:00,1.20493,1.20501,1.20463,1.20499,16400000.0
2007-11-05 08:00:00,1.20459,1.20511,1.20458,1.20481,11000000.0
2007-11-05 08:01:00,1.20496,1.20515,1.20488,1.20491,14800000.0
2007-11-05 08:02:00,1.2046,1.20514,1.2046,1.20514,7400000.0
2007-11-05 08:03:00,1.20527,1.20563,1.20519,1.20536,13000000.0
2007-11-05 08:04:00,1.20551,1.20551,1.20473,1.20512,16400000.0
2007-11-05 08:05:00,1.205,1.20529,1.20467,1.20529,20600000.0
2007-11-05 08:06:00,1.2049,1.20542,1.2049,1.20498,6200000.0
2007-11-05 08:07:00,1.20493,1.20541,1.20485,1.20507,10000000.0
2007-11-05 08:08:00,1.204,1.2042,1.2039,1.204,23800000.0
2007-11-05 08:09:00,1.20513,1.20518,1.20491,1.20517,23800000.0
2007-11-05 08:10:00,1.20506,1.20517,1.2049,1.20492,19400000.0
2007-11-05 08:11:00,1.20517,1.20517,1.20485,1.20503,12200000.0
2007-11-05 08:12:00,1.2049,1.20499,1.20454,1.20454,23600000.0
2007-11-05 08:13:00,1.2047,1.20507,1.20468,1.20468,16200000.0
2007-11-05 08:14:00,1.20519,1.20519,1.20478,1.20482,23200000.0
2007-11-05 08:15:00,1.20477,1.2048,1.20461,1.20461,12800000.0
2007-11-05 08:16:00,1.20432,1.20516,1.20432,1.20504,12200000.0
2007-11-05 08:17:00,1.20494,1.20515,1.20482,1.20501,9600000.0
2007-11-05 08:18:00,1.20554,1.20554,1.20497,1.20528,10600000.0
2007-11-05 08:19:00,1.20539,1.20559,1.20523,1.20528,10000000.0
2007-11-05 08:20:00,1.20537,1.20537,1.20516,1.20516,3200000.0
2007-11-05 08:21:00,1.20517,1.20551,1.20504,1.20515,22000000.0
2007-11-05 08:22:00,1.20502,1.20555,1.20494,1.20511,25600000.0
2007-11-05 08:23:00,1.20531,1.20533,1.2049,1.20505,11000000.0
2007-11-05 08:24:00,1.2047,1.205,1.2046,1.2047,9000000.0
2007-11-05 08:25:00,1.20488,1.20522,1.20488,1.20502,9000000.0
2007-11-05 08:26:00,1.20504,1.20547,1.20504,1.20521,7800000.0
2007-11-05 08:27:00,1.20527,1.20549,1.20475,1.20483,13400000.0
2007-11-05 08:28:00,1.20456,1.20519,1.20445,1.20519,13000000.0
2007-11-05 08:29:00,1.20501,1.20543,1.20501,1.20514,9400000.0
2007-11-05 08:30:00,1.20498,1.20523,1.20496,1.20499,14000000.0
2007-11-05 08:31:00,1.20478,1.20502,1.20478,1.20502,9800000.0
2007-11-05 08:32:00,1.20554,1.20554,1.20518,1.20553,11600000.0
2007-11-05 08:33:00,1.20563,1.20563,1.20508,1.20508,18000000.0
2007-11-05 08:34:00,1.2052,1.2052,1.2045,1.2045,5600000.0
2007-11-05 08:35:00,1.2048,1.2049,1.2048,1.2049,5600000.0
2007-11-05 08:36:00,1.20538,1.20546,1.20516,1.20516,5600000.0
2007-11-05 08:37:00,1.20547,1.20556,1.20514,1.20543,7000000.0
2007-11-05 08:38:00,1.205,1.20557,1.20466,1.20557,24600000.0
2007-11-05 08:39:00,1.2054,1.20563,1.20534,1.20534,11600000.0
2007-11-05 08:40:00,1.20558,1.20561,1.20496,1.2053,17200000.0
2007-11-05 08:41:00,1.20547,1.20547,1.20497,1.20524,12200000.0
2007-11-05 08:42:00,1.20513,1.20527,1.20471,1.20471,12400000.0
2007-11-05 08:43:00,1.20503,1.20529,1.20483,1.20523,19600000.0
2007-11-05 08:44:00,1.20517,1.20532,1.20494,1.20514,28000000.0
2007-11-05 08:45:00,1.20512,1.20513,1.20468,1.20499,13400000.0
2007-11-05 08:46:00,1.20481,1.20492,1.20461,1.20464,24600000.0
2007-11-05 08:47:00,1.2047,1.20524,1.2047,1.20482,10000000.0
2007-11-05 08:48:00,1.20495,1.20512,1.20463,1.20482,8800000.0
2007-11-05 08:49:00,1.20504,1.2053,1.20482,1.20502,12200000.0
2007-11-05 08:50:00,1.20479,1.20516,1.20473,1.20484,19400000.0
2007-11-05 08:51:00,1.20478,1.20495,1.20454,1.20492,47800000.0
2007-11-05 08:52:00,1.20488,1.20503,1.20452,1.20481,21000000.0
2007-11-05 08:53:00,1.20486,1.20521,1.20462,1.20462,16800000.0
2007-11-05 08:54:00,1.20471,1.20532,1.20466,1.20478,18800000.0
2007-11-05 08:55:00,1.20425,1.20438,1.20388,1.20388,24000000.0
2007-11-05 08:56:00,1.20371,1.20418,1.2035,1.2035,23200000.0
2007-11-05 08:57:00,1.20396,1.20396,1.20363,1.20363,14800000.0
2007-11-05 08:58:00,1.2036,1.20423,1.20344,1.20401,22200000.0
2007-11-05 08:59:00,1.20375,1.20396,1.20364,1.2038,7200000.0
2007-11-05 09:00:00,1.20346,1.20369,1.20308,1.20341,108000000.0
2007-11-05 09:01:00,1.2039,1.2039,1.20317,1.2032,20200000.0
2007-11-05 09:02:00,1.20373,1.2039,1.20345,1.2036,14000000.0
2007-11-05 09:03:00,1.20358,1.20368,1.20308,1.20368,17600000.0
2007-11-05 09:04:00,1.20361,1.20379,1.20322,1.20355,16600000.0
2007-11-05 09:05:00,1.20377,1.20377,1.20301,1.20301,24800000.0
2007-11-05 09:06:00,1.20357,1.20357,1.20346,1.20354,7000000.0
2007-11-05 09:07:00,1.20371,1.20404,1.20341,1.20388,12800000.0
2007-11-05 09:08:00,1.20365,1.20424,1.20365,1.2039,14400000.0
2007-11-05 09:09:00,1.20389,1.20417,1.20374,1.20405,19600000.0
2007-11-05 09:10:00,1.20408,1.20435,1.20394,1.20408,21200000.0
2007-11-05 09:11:00,1.20405,1.20435,1.20401,1.20401,20800000.0
2007-11-05 09:12:00,1.20425,1.20448,1.20417,1.20433,12600000.0
2007-11-05 09:13:00,1.20426,1.20433,1.20402,1.20414,14000000.0
2007-11-05 09:14:00,1.20401,1.20401,1.20362,1.20372,6800000.0
2007-11-05 09:15:00,1.20381,1.20395,1.20366,1.20395,16800000.0
2007-11-05 09:16:00,1.2041,1.20412,1.20376,1.20378,12200000.0
2007-11-05 09:17:00,1.20382,1.20405,1.20371,1.20395,7800000.0
2007-11-05 09:18:00,1.20398,1.20427,1.20367,1.20379,22000000.0
2007-11-05 09:19:00,1.20415,1.20458,1.20393,1.20451,23200000.0
2007-11-05 09:20:00,1.20433,1.20433,1.20386,1.20412,18800000.0
2007-11-05 09:21:00,1.20381,1.20441,1.20381,1.20411,10600000.0
2007-11-05 09:22:00,1.2041,1.20469,1.20403,1.20469,20400000.0
2007-11-05 09:23:00,1.20474,1.20511,1.20474,1.20511,8400000.0
2007-11-05 09:24:00,1.20449,1.20462,1.20428,1.2045,17000000.0
2007-11-05 09:25:00,1.20415,1.20448,1.20406,1.20448,13400000.0
2007-11-05 09:26:00,1.20422,1.2047,1.2042,1.20453,11000000.0
2007-11-05 09:27:00,1.20456,1.20477,1.20424,1.2044,10000000.0
2007-11-05 09:28:00,1.2045,1.20455,1.20429,1.2043,10600000.0
2007-11-05 09:29:00,1.20432,1.20432,1.20397,1.20411,12800000.0
2007-11-05 09:30:00,1.2044,1.2044,1.20427,1.20427,21600000.0
2007-11-05 09:31:00,1.20446,1.20446,1.20413,1.20443,14600000.0
2007-11-05 09:32:00,1.20468,1.20484,1.2045,1.20472,15000000.0
2007-11-05 09:33:00,1.2047,1.2047,1.20463,1.20468,20800000.0
2007-11-05 09:34:00,1.20458,1.20475,1.20436,1.20437,21000000.0
2007-11-05 09:35:00,1.20426,1.20441,1.20416,1.20437,9400000.0
2007-11-05 09:36:00,1.20465,1.2052,1.2046,1.2046,11400000.0
2007-11-05 09:37:00,1.20457,1.20483,1.20444,1.20444,13000000.0
2007-11-05 09:38:00,1.20474,1.20479,1.20461,1.20478,20600000.0
2007-11-05 09:39:00,1.20449,1.20468,1.20446,1.20468,15200000.0
2007-11-05 09:40:00,1.20473,1.20481,1.20458,1.20479,11000000.0
2007-11-05 09:41:00,1.20457,1.20457,1.20409,1.20409,12800000.0
2007-11-05 09:42:00,1.20441,1.20475,1.20426,1.20475,17000000.0
2007-11-05 09:43:00,1.2041,1.20445,1.20401,1.20422,10200000.0
2007-11-05 09:44:00,1.20404,1.20437,1.20404,1.20409,26400000.0
2007-11-05 09:45:00,1.20412,1.20435,1.20391,1.20435,18000000.0
2007-11-05 09:46:00,1.2006,1.2015,1.2006,1.2015,14400000.0
2007-11-05 09:47:00,1.20401,1.20417,1.20366,1.20366,14400000.0
2007-11-05 09:48:00,1.2037,1.20394,1.20329,1.20346,14600000.0
2007-11-05 09:49:00,1.20387,1.20434,1.20387,1.20401,15400000.0
2007-11-05 09:50:00,1.20421,1.2046,1.20388,1.2046,17600000.0
2007-11-05 09:51:00,1.20435,1.20473,1.20413,1.20413,11600000.0
2007-11-05 09:52:00,1.20428,1.20459,1.20418,1.20447,23400000.0
2007-11-05 09:53:00,1.20448,1.20482,1.20433,1.20478,13400000.0
2007-11-05 09:54:00,1.20467,1.20488,1.20461,1.20481,11000000.0
2007-11-05 09:55:00,1.20499,1.20499,1.20418,1.2046,19200000.0
2007-11-05 09:56:00,1.20477,1.20515,1.20457,1.20515,29000000.0
2007-11-05 09:57:00,1.20454,1.20474,1.20446,1.20446,10000000.0
2007-11-05 09:58:00,1.20468,1.20482,1.2043,1.2045,14000000.0
2007-11-05 09:59:00,1.20468,1.20468,1.20402,1.20402,13800000.0
2007-11-05 10:00:00,1.2043,1.2043,1.20367,1.20383,15800000.0
2007-11-05 10:01:00,1.20405,1.20409,1.20352,1.20352,9400000.0
2007-11-05 10:02:00,1.20342,1.20365,1.20318,1.20352,8200000.0
2007-11-05 10:03:00,1.2035,1.20401,1.20344,1.20345,19600000.0
2007-11-05 10:04:00,1.20352,1.20352,1.20293,1.20293,33400000.0
2007-11-05 10:05:00,1.20295,1.20322,1.20283,1.20283,44400000.0
2007-11-05 10:06:00,1.20273,1.20315,1.20239,1.20239,19200000.0
2007-11-05 10:07:00,1.20215,1.20288,1.20215,1.2026,13600000.0
2007-11-05 10:08:00,1.20253,1.20258,1.20214,1.20236,19600000.0
2007-11-05 10:09:00,1.20249,1.20277,1.20231,1.20277,16600000.0
2007-11-05 10:10:00,1.20286,1.20315,1.20282,1.20282,21400000.0
2007-11-05 10:11:00,1.20283,1.20365,1.20277,1.20329,21000000.0
2007-11-05 10:12:00,1.20318,1.20318,1.20276,1.20295,70200000.0
2007-11-05 10:13:00,1.20322,1.20326,1.20257,1.20287,17600000.0
2007-11-05 10:14:00,1.20235,1.20257,1.20218,1.20257,14400000.0
2007-11-05 10:15:00,1.2028,1.2028,1.20216,1.20255,11800000.0
2007-11-05 10:16:00,1.20249,1.20298,1.20249,1.20277,28800000.0
2007-11-05 10:17:00,1.20245,1.20261,1.2018,1.2018,10000000.0
2007-11-05 10:18:00,1.20229,1.20237,1.2017,1.20208,28200000.0
2007-11-05 10:19:00,1.20198,1.20246,1.20191,1.20191,11000000.0
2007-11-05 10:20:00,1.20165,1.202,1.20165,1.20197,23400000.0
2007-11-05 10:21:00,1.20183,1.20207,1.20158,1.20173,10000000.0
2007-11-05 10:22:00,1.2011,1.20147,1.2011,1.20142,20000000.0
2007-11-05 10:23:00,1.20163,1.20199,1.20163,1.20199,13800000.0
2007-11-05 10:24:00,1.20167,1.20209,1.20164,1.20175,27400000.0
2007-11-05 10:25:00,1.20165,1.2021,1.20165,1.20177,18000000.0
2007-11-05 10:26:00,1.20173,1.20173,1.20138,1.20154,17600000.0
2007-11-05 10:27:00,1.20151,1.20172,1.20128,1.20141,13800000.0
2007-11-05 10:28:00,1.20126,1.20126,1.20095,1.20095,6600000.0
2007-11-05 10:29:00,1.2009,1.20104,1.20023,1.20104,14600000.0
2007-11-05 10:30:00,1.20098,1.20098,1.19964,1.20018,14400000.0
2007-11-05 10:31:00,1.20026,1.2009,1.20026,1.2009,29600000.0
2007-11-05 10:32:00,1.20023,1.20072,1.20023,1.20055,6400000.0
2007-11-05 10:33:00,1.20065,1.20098,1.20047,1.20098,17600000.0
2007-11-05 10:34:00,1.2009,1.20153,1.20053,1.20053,122000000.0
2007-11-05 10:35:00,1.20124,1.20127,1.20074,1.20074,11000000.0
2007-11-05 10:36:00,1.20094,1.20101,1.20053,1.20101,18400000.0
2007-11-05 10:37:00,1.20073,1.20121,1.20073,1.20079,17200000.0
2007-11-05 10:38:00,1.2009,1.20117,1.20067,1.20104,12400000.0
2007-11-05 10:39:00,1.20101,1.20151,1.20101,1.20106,24200000.0
2007-11-05 10:40:00,1.20109,1.20147,1.20095,1.20095,31600000.0
2007-11-05 10:41:00,1.2008,1.20101,1.20049,1.20049,12800000.0
2007-11-05 10:42:00,1.2008,1.20135,1.20067,1.20087,26800000.0
2007-11-05 10:43:00,1.20071,1.20094,1.20071,1.20081,16000000.0
2007-11-05 10:44:00,1.2007,1.2007,1.20017,1.20017,8800000.0
2007-11-05 10:45:00,1.20087,1.20128,1.20046,1.20063,20600000.0
2007-11-05 10:46:00,1.20048,1.2011,1.20048,1.2011,42200000.0
2007-11-05 10:47:00,1.20114,1.20124,1.20083,1.20104,12400000.0
2007-11-05 10:48:00,1.20121,1.20152,1.20113,1.20114,13000000.0
2007-11-05 10:49:00,1.2028,1.203,1.2023,1.2025,9800000.0
2007-11-05 10:50:00,1.2012,1.20125,1.201,1.20114,9800000.0
2007-11-05 10:51:00,1.20103,1.20172,1.20102,1.20172,33600000.0
2007-11-05 10:52:00,1.20165,1.20203,1.20141,1.2017,96400000.0
2007-11-05 10:53:00,1.20186,1.20231,1.20186,1.20202,21600000.0
2007-11-05 10:54:00,1.20248,1.20257,1.20224,1.20227,14200000.0
2007-11-05 10:55:00,1.20196,1.20236,1.20176,1.20187,15000000.0
2007-11-05 10:56:00,1.20208,1.20208,1.20167,1.20176,17600000.0
2007-11-05 10:57:00,1.2012,1.20194,1.20118,1.20151,12800000.0
2007-11-05 10:58:00,1.20166,1.20166,1.20116,1.20158,10000000.0
2007-11-05 10:59:00,1.20141,1.20189,1.20141,1.2018,14000000.0
2007-11-05 11:00:00,1.20239,1.20239,1.20192,1.20192,19400000.0
2007-11-05 11:01:00,1.20218,1.20248,1.20218,1.20221,89800000.0
2007-11-05 11:02:00,1.20187,1.20187,1.2017,1.20172,8200000.0
2007-11-05 11:03:00,1.20178,1.20238,1.20166,1.2021,14000000.0
2007-11-05 11:04:00,1.20183,1.20211,1.20126,1.20142,14400000.0
2007-11-05 11:05:00,1.20149,1.2017,1.20142,1.20147,13800000.0
2007-11-05 11:06:00,1.20168,1.20168,1.20111,1.2012,23000000.0
2007-11-05 11:07:00,1.20129,1.20134,1.20096,1.20105,19400000.0
2007-11-05 11:08:00,1.20138,1.20182,1.20107,1.20166,13200000.0
2007-11-05 11:09:00,1.2015,1.20174,1.20123,1.20146,18800000.0
2007-11-05 11:10:00,1.20165,1.20175,1.20127,1.20158,18000000.0
2007-11-05 11:11:00,1.20165,1.2017,1.20133,1.20133,18400000.0
2007-11-05 11:12:00,1.20151,1.20165,1.20126,1.20153,11000000.0
2007-11-05 11:13:00,1.20157,1.20215,1.20157,1.20176,23800000.0
2007-11-05 11:14:00,1.20165,1.20192,1.20143,1.20158,8800000.0
2007-11-05 11:15:00,1.20163,1.20192,1.2016,1.20182,10800000.0
2007-11-05 11:16:00,1.2015,1.20228,1.20143,1.20194,13000000.0
2007-11-05 11:17:00,1.20192,1.20249,1.20192,1.20208,53400000.0
2007-11-05 11:18:00,1.20178,1.20232,1.20178,1.20203,18600000.0
2007-11-05 11:19:00,1.2023,1.2023,1.20156,1.20181,13000000.0
2007-11-05 11:20:00,1.20204,1.20225,1.20198,1.20225,10800000.0
2007-11-05 11:21:00,1.20228,1.20228,1.20165,1.20165,9200000.0
2007-11-05 11:22:00,1.20164,1.20183,1.20111,1.20183,15000000.0
2007-11-05 11:23:00,1.20185,1.20189,1.2011,1.2011,10600000.0
2007-11-05 11:24:00,1.20133,1.20153,1.2011,1.2011,12000000.0
2007-11-05 11:25:00,1.20153,1.20153,1.20082,1.20106,9200000.0
2007-11-05 11:26:00,1.2011,1.20124,1.20058,1.20082,18200000.0
2007-11-05 11:27:00,1.20096,1.20145,1.20096,1.20136,17000000.0
2007-11-05 11:28:00,1.20191,1.20196,1.20139,1.20139,11600000.0
2007-11-05 11:29:00,1.20129,1.2019,1.20129,1.20143,11600000.0
2007-11-05 11:30:00,1.20136,1.20153,1.20115,1.20132,15800000.0
2007-11-05 11:31:00,1.20114,1.20131,1.20113,1.20116,13600000.0
2007-11-05 11:32:00,1.2012,1.20149,1.201,1.20118,17400000.0
2007-11-05 11:33:00,1.20133,1.20165,1.20121,1.20129,26800000.0
2007-11-05 11:34:00,1.20132,1.20159,1.20127,1.20144,15600000.0
2007-11-05 11:35:00,1.20152,1.2022,1.20151,1.2022,11800000.0
2007-11-05 11:36:00,1.20238,1.20279,1.20221,1.20221,7600000.0
2007-11-05 11:37:00,1.20228,1.20234,1.20119,1.20139,19000000.0
2007-11-05 11:38:00,1.20115,1.20159,1.20112,1.20147,11400000.0
2007-11-05 11:39:00,1.20164,1.20174,1.20147,1.20161,16000000.0
2007-11-05 11:40:00,1.1998,1.1998,1.1996,1.1997,11000000.0
2007-11-05 11:41:00,1.20179,1.20222,1.20176,1.20209,11000000.0
2007-11-05 11:42:00,1.20205,1.20256,1.20204,1.20241,28800000.0
2007-11-05 11:43:00,1.20211,1.20239,1.20194,1.20219,23800000.0
2007-11-05 11:44:00,1.20227,1.20258,1.2022,1.20221,27200000.0
2007-11-05 11:45:00,1.20222,1.20266,1.20172,1.20266,16800000.0
2007-11-05 11:46:00,1.2024,1.20279,1.20232,1.20279,14200000.0
2007-11-05 11:47:00,1.20252,1.20283,1.20252,1.20283,12400000.0
2007-11-05 11:48:00,1.20241,1.20301,1.20226,1.20257,13200000.0
2007-11-05 11:49:00,1.20243,1.20263,1.2021,1.20215,10800000.0
2007-11-05 11:50:00,1.20197,1.20239,1.20184,1.20184,18200000.0
2007-11-05 11:51:00,1.20161,1.20161,1.20125,1.20142,69000000.0
2007-11-05 11:52:00,1.20145,1.2019,1.20145,1.20183,10000000.0
2007-11-05 11:53:00,1.20197,1.20251,1.20197,1.20251,32200000.0
2007-11-05 11:54:00,1.20226,1.20241,1.20199,1.20199,26200000.0
2007-11-05 11:55:00,1.20189,1.20195,1.20158,1.20172,21200000.0
2007-11-05 11:56:00,1.20182,1.20201,1.20161,1.20163,82600000.0
2007-11-05 11:57:00,1.20145,1.20208,1.20144,1.20144,13600000.0
2007-11-05 11:58:00,1.2015,1.20187,1.2015,1.20165,30800000.0
2007-11-05 11:59:00,1.2018,1.20208,1.20162,1.20186,97000000.0
2007-11-05 12:00:00,1.20186,1.2019,1.20139,1.20139,26800000.0
2007-11-05 12:01:00,1.20159,1.20246,1.20159,1.20246,34600000.0
2007-11-05 12:02:00,1.2028,1.2028,1.20228,1.20245,9600000.0
2007-11-05 12:03:00,1.20244,1.2026,1.20222,1.2024,23400000.0
2007-11-05 12:04:00,1.2025,1.20297,1.20234,1.20242,13200000.0
2007-11-05 12:05:00,1.20195,1.20213,1.20141,1.20146,16800000.0
2007-11-05 12:06:00,1.20154,1.2021,1.20138,1.20167,10000000.0
2007-11-05 12:07:00,1.20184,1.20197,1.20163,1.20176,17000000.0
2007-11-05 12:08:00,1.20123,1.20145,1.20114,1.20139,11200000.0
2007-11-05 12:09:00,1.20149,1.20149,1.20099,1.20133,17600000.0
2007-11-05 12:10:00,1.2013,1.2013,1.20102,1.20111,81600000.0
2007-11-05 12:11:00,1.20076,1.20109,1.20076,1.20088,15000000.0
2007-11-05 12:12:00,1.20042,1.20084,1.20042,1.20084,19600000.0
2007-11-05 12:13:00,1.20084,1.20084,1.20055,1.20065,12400000.0
2007-11-05 12:14:00,1.20079,1.20108,1.20052,1.2006,20600000.0
2007-11-05 12:15:00,1.2004,1.20071,1.20023,1.20058,95800000.0
2007-11-05 12:16:00,1.20018,1.20023,1.1998,1.2001,13400000.0
2007-11-05 12:17:00,1.20046,1.20078,1.20046,1.20064,11000000.0
2007-11-05 12:18:00,1.20073,1.20101,1.20064,1.20071,8000000.0
2007-11-05 12:19:00,1.2003,1.20056,1.20018,1.20056,12200000.0
2007-11-05 12:20:00,1.20007,1.20017,1.20007,1.20009,14200000.0
2007-11-05 12:21:00,1.1992,1.1995,1.1989,1.1992,19200000.0
2007-11-05 12:22:00,1.19997,1.20017,1.19994,1.20014,19200000.0
2007-11-05 12:23:00,1.20002,1.20002,1.19946,1.19974,25200000.0
2007-11-05 12:24:00,1.20014,1.20019,1.19992,1.19993,21000000.0
2007-11-05 12:25:00,1.20006,1.20029,1.1996,1.20012,22600000.0
2007-11-05 12:26:00,1.20052,1.20066,1.20012,1.20041,95000000.0
2007-11-05 12:27:00,1.20012,1.20073,1.20012,1.20063,12000000.0
2007-11-05 12:28:00,1.2001,1.20025,1.2,1.20018,20000000.0
2007-11-05 12:29:00,1.20034,1.20034,1.19984,1.20006,14800000.0
2007-11-05 12:30:00,1.20024,1.20024,1.19973,1.20011,9000000.0
2007-11-05 12:31:00,1.19947,1.19974,1.19947,1.19974,8200000.0
2007-11-05 12:32:00,1.19997,1.19997,1.19968,1.19982,19400000.0
2007-11-05 12:33:00,1.20007,1.2004,1.20007,1.2003,8000000.0
2007-11-05 12:34:00,1.20002,1.20037,1.19968,1.20003,11200000.0
2007-11-05 12:35:00,1.20017,1.20017,1.19966,1.19988,8400000.0
2007-11-05 12:36:00,1.19957,1.2002,1.19957,1.19991,11800000.0
2007-11-05 12:37:00,1.19939,1.19988,1.19922,1.19961,16000000.0
2007-11-05 12:38:00,1.19975,1.20001,1.19956,1.19986,13800000.0
2007-11-05 12:39:00,1.19925,1.19952,1.19925,1.19952,11000000.0
2007-11-05 12:40:00,1.1993,1.19945,1.19926,1.19927,13000000.0
2007-11-05 12:41:00,1.19955,1.19973,1.19916,1.19916,12200000.0
2007-11-05 12:42:00,1.19961,1.19995,1.19946,1.19985,6800000.0
2007-11-05 12:43:00,1.20021,1.20048,1.1999,1.19998,12600000.0
2007-11-05 12:44:00,1.20003,1.2003,1.20003,1.20014,11800000.0
2007-11-05 12:45:00,1.20045,1.20045,1.19963,1.19991,12000000.0
2007-11-05 12:46:00,1.19991,1.20029,1.1999,1.19991,78200000.0
2007-11-05 12:47:00,1.1999,1.20008,1.19942,1.19948,19200000.0
2007-11-05 12:48:00,1.19961,1.19965,1.19927,1.19927,13600000.0
2007-11-05 12:49:00,1.19998,1.20034,1.19969,1.19989,24400000.0
2007-11-05 12:50:00,1.20018,1.20035,1.20012,1.20032,19800000.0
2007-11-05 12:51:00,1.20044,1.20055,1.20022,1.2005,19000000.0
2007-11-05 12:52:00,1.1999,1.19997,1.19957,1.19957,8800000.0
2007-11-05 12:53:00,1.1993,1.19965,1.19903,1.19965,14800000.0
2007-11-05 12:54:00,1.19984,1.20014,1.19949,1.19949,17000000.0
2007-11-05 12:55:00,1.19943,1.19965,1.19936,1.19956,12400000.0
2007-11-05 12:56:00,1.1996,1.20002,1.1996,1.19987,8800000.0
2007-11-05 12:57:00,1.20011,1.20047,1.20001,1.20001,21800000.0
2007-11-05 12:58:00,1.19989,1.20025,1.19981,1.20025,30400000.0
2007-11-05 12:59:00,1.20013,1.20044,1.19986,1.19986,19800000.0
2007-11-05 13:00:00,1.19968,1.2,1.19945,1.19959,17800000.0
2007-11-05 13:01:00,1.19977,1.19995,1.19977,1.19979,21200000.0
2007-11-05 13:02:00,1.19967,1.19983,1.19939,1.19965,19400000.0
2007-11-05 13:03:00,1.19949,1.19977,1.19933,1.19933,27000000.0
2007-11-05 13:04:00,1.19938,1.19985,1.19915,1.19985,18800000.0
2007-11-05 13:05:00,1.19953,1.19967,1.19916,1.19956,12200000.0
2007-11-05 13:06:00,1.19899,1.1993,1.19871,1.19872,18200000.0
2007-11-05 13:07:00,1.19914,1.19914,1.19842,1.19856,25600000.0
2007-11-05 13:08:00,1.19852,1.19852,1.19814,1.19825,7400000.0
2007-11-05 13:09:00,1.19866,1.19882,1.19829,1.19882,6200000.0
2007-11-05 13:10:00,1.19837,1.19878,1.19837,1.19878,7400000.0
2007-11-05 13:11:00,1.19864,1.19873,1.19836,1.19853,14200000.0
2007-11-05 13:12:00,1.19797,1.1984,1.19792,1.19817,23200000.0
2007-11-05 13:13:00,1.19846,1.19865,1.19839,1.19849,12000000.0
2007-11-05 13:14:00,1.19844,1.1988,1.19843,1.19846,22200000.0
2007-11-05 13:15:00,1.19844,1.19859,1.1983,1.1983,16600000.0
2007-11-05 13:16:00,1.19863,1.19874,1.19819,1.1985,18200000.0
2007-11-05 13:17:00,1.19806,1.19806,1.19776,1.19776,3200000.0
2007-11-05 13:18:00,1.19823,1.19866,1.19795,1.19824,71200000.0
2007-11-05 13:19:00,1.19901,1.19901,1.19854,1.19866,9400000.0
2007-11-05 13:20:00,1.19862,1.19903,1.19862,1.19903,12200000.0
2007-11-05 13:21:00,1.19886,1.19909,1.1986,1.19874,25200000.0
2007-11-05 13:22:00,1.19922,1.19922,1.19879,1.19903,29600000.0
2007-11-05 13:23:00,1.19903,1.19912,1.19895,1.19897,17000000.0
2007-11-05 13:24:00,1.1985,1.19928,1.1985,1.19926,11800000.0
2007-11-05 13:25:00,1.1994,1.1994,1.19912,1.1992,17000000.0
2007-11-05 13:26:00,1.19928,1.19928,1.19851,1.19872,19600000.0
2007-11-05 13:27:00,1.19852,1.19905,1.19852,1.19862,13000000.0
2007-11-05 13:28:00,1.19839,1.1987,1.19822,1.1987,19000000.0
2007-11-05 13:29:00,1.19839,1.19876,1.19829,1.19843,13400000.0
2007-11-05 13:30:00,1.19841,1.19845,1.19798,1.19818,14000000.0
2007-11-05 13:31:00,1.1977,1.1978,1.1975,1.1977,18800000.0
2007-11-05 13:32:00,1.19827,1.19882,1.19817,1.19817,18800000.0
2007-11-05 13:33:00,1.1977,1.1977,1.1975,1.1976,10400000.0
2007-11-05 13:34:00,1.19866,1.19869,1.19845,1.19856,10400000.0
2007-11-05 13:35:00,1.19809,1.19893,1.19809,1.19866,10000000.0
2007-11-05 13:36:00,1.19867,1.19881,1.19824,1.19848,15800000.0
2007-11-05 13:37:00,1.19866,1.19871,1.19828,1.19866,9000000.0
2007-11-05 13:38:00,1.1987,1.1987,1.19844,1.19861,17800000.0
2007-11-05 13:39:00,1.19871,1.19896,1.19848,1.19848,18000000.0
2007-11-05 13:40:00,1.19874,1.19874,1.19831,1.19856,79000000.0
2007-11-05 13:41:00,1.19821,1.19838,1.19816,1.19823,22400000.0
2007-11-05 13:42:00,1.19869,1.19905,1.19855,1.19855,13200000.0
2007-11-05 13:43:00,1.19874,1.19919,1.19856,1.19877,15200000.0
2007-11-05 13:44:00,1.19891,1.19891,1.19826,1.19852,10000000.0
2007-11-05 13:45:00,1.19842,1.19865,1.19832,1.19865,15200000.0
2007-11-05 13:46:00,1.19892,1.19923,1.19853,1.19907,9800000.0
2007-11-05 13:47:00,1.19894,1.19925,1.19858,1.1989,11200000.0
2007-11-05 13:48:00,1.19923,1.19923,1.19874,1.19906,17400000.0
2007-11-05 13:49:00,1.19906,1.19906,1.19875,1.19898,10600000.0
2007-11-05 13:50:00,1.19915,1.19956,1.19897,1.19897,14800000.0
2007-11-05 13:51:00,1.19919,1.19919,1.19872,1.19872,14800000.0
2007-11-05 13:52:00,1.1986,1.19903,1.1985,1.19903,11800000.0
2007-11-05 13:53:00,1.19898,1.19953,1.19898,1.19931,8400000.0
2007-11-05 13:54:00,1.19942,1.2003,1.19942,1.19966,21800000.0
2007-11-05 13:55:00,1.19946,1.19985,1.19907,1.19911,14200000.0
2007-11-05 13:56:00,1.19949,1.19958,1.1992,1.19938,10400000.0
2007-11-05 13:57:00,1.19921,1.19921,1.19879,1.19896,19800000.0
2007-11-05 13:58:00,1.19882,1.19915,1.19842,1.19884,18000000.0
2007-11-05 13:59:00,1.19876,1.19907,1.19842,1.19842,34200000.0
2007-11-05 14:00:00,1.19882,1.19913,1.19867,1.19879,15200000.0
2007-11-05 14:01:00,1.19884,1.19884,1.19841,1.19876,11400000.0
2007-11-05 14:02:00,1.19858,1.1989,1.19856,1.1989,7200000.0
2007-11-05 14:03:00,1.19903,1.19947,1.19903,1.19938,35400000.0
2007-11-05 14:04:00,1.199,1.19943,1.19892,1.19892,26400000.0
2007-11-05 14:05:00,1.19903,1.19907,1.19861,1.19876,11000000.0
2007-11-05 14:06:00,1.19898,1.1994,1.19898,1.19932,13400000.0
2007-11-05 14:07:00,1.19968,1.19968,1.19917,1.1994,10000000.0
2007-11-05 14:08:00,1.19923,1.19945,1.19915,1.19915,18000000.0
2007-11-05 14:09:00,1.19954,1.19954,1.19884,1.19909,18200000.0
2007-11-05 14:10:00,1.19951,1.19951,1.19867,1.19907,16000000.0
2007-11-05 14:11:00,1.19887,1.19889,1.19853,1.19864,20000000.0
2007-11-05 14:12:00,1.19849,1.1988,1.19842,1.19864,16200000.0
2007-11-05 14:13:00,1.1976,1.1976,1.1976,1.1976,15600000.0
2007-11-05 14:14:00,1.19869,1.1988,1.1979,1.1979,15600000.0
2007-11-05 14:15:00,1.19752,1.19761,1.19671,1.1968,14800000.0
2007-11-05 14:16:00,1.19645,1.19682,1.1963,1.19635,10600000.0
2007-11-05 14:17:00,1.19629,1.19656,1.19599,1.19636,17400000.0
2007-11-05 14:18:00,1.19652,1.19668,1.19638,1.19668,21400000.0
2007-11-05 14:19:00,1.19683,1.19699,1.19652,1.19652,23800000.0
2007-11-05 14:20:00,1.19663,1.19697,1.19628,1.19697,15000000.0
2007-11-05 14:21:00,1.19671,1.19699,1.19654,1.19698,9400000.0
2007-11-05 14:22:00,1.19727,1.19727,1.19685,1.197,15600000.0
2007-11-05 14:23:00,1.19669,1.19725,1.19669,1.19694,17200000.0
2007-11-05 14:24:00,1.19677,1.19727,1.19672,1.19727,12600000.0
2007-11-05 14:25:00,1.19698,1.19698,1.1968,1.19688,27200000.0
2007-11-05 14:26:00,1.19686,1.19737,1.19686,1.19737,6200000.0
2007-11-05 14:27:00,1.19789,1.19789,1.19711,1.19738,17600000.0
2007-11-05 14:28:00,1.19736,1.19786,1.19718,1.19718,23200000.0
2007-11-05 14:29:00,1.19767,1.19786,1.19741,1.19741,18400000.0
2007-11-05 14:30:00,1.19771,1.19801,1.19755,1.19797,25600000.0
2007-11-05 14:31:00,1.19751,1.19766,1.19733,1.19735,77200000.0
2007-11-05 14:32:00,1.1981,1.1984,1.198,1.1982,11600000.0
2007-11-05 14:33:00,1.19755,1.1977,1.19727,1.19766,11600000.0
2007-11-05 14:34:00,1.19739,1.19786,1.19739,1.19758,9600000.0
2007-11-05 14:35:00,1.19761,1.19763,1.19752,1.19759,16800000.0
2007-11-05 14:36:00,1.19765,1.19765,1.19738,1.19755,22200000.0
2007-11-05 14:37:00,1.19786,1.19786,1.19655,1.19664,9400000.0
2007-11-05 14:38:00,1.1966,1.1966,1.19594,1.19629,14800000.0
2007-11-05 14:39:00,1.19657,1.19675,1.19657,1.1967,8800000.0
2007-11-05 14:40:00,1.19662,1.19676,1.19642,1.19666,15800000.0
2007-11-05 14:41:00,1.19675,1.1969,1.19585,1.19585,15400000.0
2007-11-05 14:42:00,1.196,1.19667,1.19593,1.19645,11000000.0
2007-11-05 14:43:00,1.19634,1.19693,1.19634,1.19653,20200000.0
2007-11-05 14:44:00,1.19647,1.19709,1.19635,1.19659,11600000.0
2007-11-05 14:45:00,1.19677,1.19677,1.19638,1.19638,9400000.0
2007-11-05 14:46:00,1.19655,1.19695,1.19642,1.1967,33200000.0
2007-11-05 14:47:00,1.19669,1.19682,1.19665,1.19682,27800000.0
2007-11-05 14:48:00,1.19679,1.19692,1.19679,1.1968,9200000.0
2007-11-05 14:49:00,1.19677,1.19735,1.19673,1.19695,18800000.0
2007-11-05 14:50:00,1.19686,1.19686,1.19655,1.1966,8400000.0
2007-11-05 14:51:00,1.19669,1.19722,1.19641,1.19666,67200000.0
2007-11-05 14:52:00,1.19633,1.19695,1.19633,1.19662,18800000.0
2007-11-05 14:53:00,1.19678,1.19679,1.19647,1.19648,17600000.0
2007-11-05 14:54:00,1.19665,1.19667,1.19606,1.19667,16400000.0
2007-11-05 14:55:00,1.1967,1.19695,1.19642,1.19656,13200000.0
2007-11-05 14:56:00,1.19684,1.19722,1.19674,1.19722,14600000.0
2007-11-05 14:57:00,1.19689,1.19728,1.19689,1.19724,19600000.0
2007-11-05 14:58:00,1.19736,1.19752,1.1971,1.19739,10600000.0
2007-11-05 14:59:00,1.19725,1.19751,1.19725,1.19751,16200000.0
2007-11-05 15:00:00,1.19733,1.19761,1.19724,1.19747,15400000.0
2007-11-05 15:01:00,1.19729,1.19729,1.1969,1.1969,6800000.0
2007-11-05 15:02:00,1.19665,1.19704,1.1965,1.19672,18200000.0
2007-11-05 15:03:00,1.19682,1.197,1.19668,1.19675,12200000.0
2007-11-05 15:04:00,1.19675,1.1973,1.19675,1.19712,19600000.0
2007-11-05 15:05:00,1.19711,1.19742,1.19699,1.19699,16400000.0
2007-11-05 15:06:00,1.19714,1.19737,1.19707,1.19731,19000000.0
2007-11-05 15:07:00,1.19712,1.19748,1.19712,1.19731,21400000.0
2007-11-05 15:08:00,1.19714,1.19794,1.19712,1.1975,19800000.0
2007-11-05 15:09:00,1.19805,1.19814,1.19755,1.19807,11800000.0
2007-11-05 15:10:00,1.19757,1.19782,1.19748,1.19756,13800000.0
2007-11-05 15:11:00,1.19757,1.19798,1.19751,1.19767,24600000.0
2007-11-05 15:12:00,1.1976,1.19775,1.1973,1.1974,13000000.0
2007-11-05 15:13:00,1.1977,1.1977,1.1973,1.19735,10200000.0
2007-11-05 15:14:00,1.19726,1.1975,1.19725,1.19745,11000000.0
2007-11-05 15:15:00,1.19749,1.19749,1.19718,1.19747,13800000.0
2007-11-05 15:16:00,1.19712,1.19749,1.19712,1.19747,8400000.0
2007-11-05 15:17:00,1.19741,1.19764,1.197,1.19764,20400000.0
2007-11-05 15:18:00,1.19755,1.19771,1.19705,1.19771,14400000.0
2007-11-05 15:19:00,1.19765,1.19775,1.19721,1.19775,18800000.0
2007-11-05 15:20:00,1.19788,1.198,1.19766,1.19782,17800000.0
2007-11-05 15:21:00,1.19811,1.19818,1.19771,1.19778,24000000.0
2007-11-05 15:22:00,1.19792,1.19805,1.19781,1.19805,8000000.0
2007-11-05 15:23:00,1.19825,1.19849,1.19821,1.1983,30600000.0
2007-11-05 15:24:00,1.19785,1.19803,1.19771,1.19792,16000000.0
2007-11-05 15:25:00,1.19767,1.19787,1.19765,1.19777,16800000.0
2007-11-05 15:26:00,1.19779,1.19817,1.19775,1.19775,19800000.0
2007-11-05 15:27:00,1.19782,1.19819,1.19764,1.19803,105800000.0
2007-11-05 15:28:00,1.19799,1.19802,1.19791,1.19795,15000000.0
2007-11-05 15:29:00,1.19772,1.19792,1.19756,1.1979,23800000.0
2007-11-05 15:30:00,1.19807,1.19838,1.19799,1.19808,20600000.0
2007-11-05 15:31:00,1.1983,1.1983,1.19777,1.19812,9400000.0
2007-11-05 15:32:00,1.19806,1.19821,1.19761,1.19821,12200000.0
2007-11-05 15:33:00,1.19784,1.19807,1.19761,1.19807,20400000.0
2007-11-05 15:34:00,1.19775,1.19801,1.1976,1.19793,19400000.0
2007-11-05 15:35:00,1.19851,1.19866,1.19787,1.1982,7800000.0
2007-11-05 15:36:00,1.1982,1.1982,1.19769,1.19773,22400000.0
2007-11-05 15:37:00,1.19805,1.19805,1.19774,1.19789,24600000.0
2007-11-05 15:38:00,1.19783,1.19784,1.19738,1.19777,21000000.0
2007-11-05 15:39:00,1.19767,1.19767,1.19749,1.19752,17200000.0
2007-11-05 15:40:00,1.19706,1.19716,1.19695,1.19695,18600000.0
2007-11-05 15:41:00,1.1969,1.1969,1.19662,1.19675,15400000.0
2007-11-05 15:42:00,1.19622,1.19647,1.19591,1.19602,11600000.0
2007-11-05 15:43:00,1.19586,1.1962,1.19565,1.19565,22200000.0
2007-11-05 15:44:00,1.19546,1.19589,1.19523,1.19588,12200000.0
2007-11-05 15:45:00,1.19573,1.19602,1.19534,1.19534,10800000.0
2007-11-05 15:46:00,1.19589,1.19634,1.19589,1.19634,11600000.0
2007-11-05 15:47:00,1.19662,1.19662,1.19568,1.19612,15000000.0
2007-11-05 15:48:00,1.19607,1.19648,1.19599,1.19648,18800000.0
2007-11-05 15:49:00,1.19672,1.19672,1.19596,1.19596,12200000.0
2007-11-05 15:50:00,1.19581,1.19616,1.19581,1.19605,17600000.0
2007-11-05 15:51:00,1.19608,1.19629,1.19594,1.19623,11000000.0
2007-11-05 15:52:00,1.19569,1.19606,1.19561,1.19606,15600000.0
2007-11-05 15:53:00,1.19596,1.19662,1.19596,1.19636,15400000.0
2007-11-05 15:54:00,1.19606,1.19624,1.19575,1.19609,17400000.0
2007-11-05 15:55:00,1.19584,1.19654,1.19566,1.19594,25000000.0
2007-11-05 15:56:00,1.19612,1.19628,1.19567,1.19589,16200000.0
2007-11-05 15:57:00,1.19591,1.1961,1.19564,1.1961,10200000.0
2007-11-05 15:58:00,1.196,1.196,1.19541,1.1955,19600000.0
2007-11-05 15:59:00,1.19546,1.19607,1.19537,1.19577,16800000.0
2007-11-05 16:00:00,1.19549,1.19586,1.19543,1.19577,17200000.0
2007-11-05 16:01:00,1.19567,1.196,1.19567,1.19578,13200000.0
2007-11-05 16:02:00,1.1958,1.196,1.19536,1.196,15600000.0
2007-11-05 16:03:00,1.19598,1.19598,1.19562,1.19568,10800000.0
2007-11-05 16:04:00,1.19569,1.19629,1.19569,1.19618,13200000.0
2007-11-05 16:05:00,1.19585,1.19589,1.19534,1.19583,18400000.0
2007-11-05 16:06:00,1.19529,1.19563,1.19528,1.19563,10800000.0
2007-11-05 16:07:00,1.1958,1.1958,1.19537,1.19548,27200000.0
2007-11-05 16:08:00,1.19608,1.19626,1.19574,1.19599,21600000.0
2007-11-05 16:09:00,1.19593,1.19617,1.19585,1.19597,36200000.0
2007-11-05 16:10:00,1.19566,1.19583,1.1956,1.19583,23400000.0
2007-11-05 16:11:00,1.19602,1.19613,1.1956,1.1956,19200000.0
2007-11-05 16:12:00,1.19604,1.19604,1.19532,1.19603,15400000.0
2007-11-05 16:13:00,1.19583,1.19629,1.19577,1.19577,18200000.0
2007-11-05 16:14:00,1.19579,1.19583,1.19553,1.19562,27000000.0
2007-11-05 16:15:00,1.19581,1.19638,1.19581,1.19628,12400000.0
2007-11-05 16:16:00,1.19605,1.19676,1.19596,1.19622,14200000.0
2007-11-05 16:17:00,1.19634,1.19668,1.19608,1.1963,28000000.0
2007-11-05 16:18:00,1.19598,1.19629,1.19587,1.19629,17000000.0
2007-11-05 16:19:00,1.1986,1.1988,1.1984,1.1987,9400000.0
2007-11-05 16:20:00,1.19637,1.19637,1.19577,1.19603,9400000.0
2007-11-05 16:21:00,1.19661,1.19661,1.19586,1.19626,22400000.0
2007-11-05 16:22:00,1.19653,1.19653,1.19636,1.19636,19600000.0
2007-11-05 16:23:00,1.1989,1.1993,1.1987,1.199,16400000.0
2007-11-05 16:24:00,1.19629,1.19662,1.19629,1.19655,16400000.0
2007-11-05 16:25:00,1.1989,1.199,1.1986,1.1986,13400000.0
2007-11-05 16:26:00,1.19624,1.19676,1.19614,1.19647,13400000.0
2007-11-05 16:27:00,1.19643,1.19679,1.19643,1.19669,22200000.0
2007-11-05 16:28:00,1.19701,1.19701,1.19657,1.19657,11400000.0
2007-11-05 16:29:00,1.19614,1.19699,1.19614,1.19699,19200000.0
2007-11-05 16:30:00,1.19689,1.19733,1.19665,1.19731,12800000.0
2007-11-05 16:31:00,1.19669,1.19769,1.19669,1.19765,13200000.0
2007-11-05 16:32:00,1.19734,1.19736,1.19702,1.19725,21000000.0
2007-11-05 16:33:00,1.19703,1.19733,1.19698,1.19733,13600000.0
2007-11-05 16:34:00,1.19808,1.19808,1.19741,1.19799,17200000.0
2007-11-05 16:35:00,1.19793,1.19793,1.19706,1.19706,13400000.0
2007-11-05 16:36:00,1.19699,1.19725,1.19669,1.19725,15000000.0
2007-11-05 16:37:00,1.19707,1.19753,1.19704,1.1972,18000000.0
2007-11-05 16:38:00,1.19712,1.19762,1.19712,1.19733,22000000.0
2007-11-05 16:39:00,1.19737,1.19765,1.19737,1.19749,11000000.0
2007-11-05 16:40:00,1.19789,1.19799,1.1974,1.19769,10000000.0
2007-11-05 16:41:00,1.19678,1.19695,1.19648,1.19695,16800000.0
2007-11-05 16:42:00,1.19717,1.1972,1.1969,1.1969,11400000.0
2007-11-05 16:43:00,1.19701,1.1976,1.19701,1.19727,13600000.0
2007-11-05 16:44:00,1.19749,1.19794,1.19749,1.19776,17400000.0
2007-11-05 16:45:00,1.19761,1.19766,1.19729,1.19766,16600000.0
2007-11-05 16:46:00,1.19766,1.19836,1.19755,1.19768,29600000.0
2007-11-05 16:47:00,1.19685,1.19748,1.19685,1.19725,19600000.0
2007-11-05 16:48:00,1.19718,1.19771,1.19671,1.19671,11000000.0
2007-11-05 16:49:00,1.19693,1.1973,1.19672,1.19709,13400000.0
2007-11-05 16:50:00,1.19686,1.19764,1.19678,1.19742,17000000.0
2007-11-05 16:51:00,1.19777,1.19807,1.19768,1.19768,11200000.0
2007-11-05 16:52:00,1.19781,1.19867,1.19757,1.19805,10200000.0
2007-11-05 16:53:00,1.1981,1.19854,1.198,1.19837,11800000.0
2007-11-05 16:54:00,1.19785,1.19799,1.19761,1.19799,17600000.0
2007-11-05 16:55:00,1.19794,1.19797,1.19746,1.19746,14800000.0
2007-11-05 16:56:00,1.19779,1.19814,1.19765,1.19787,16200000.0
2007-11-05 16:57:00,1.19791,1.19816,1.19767,1.19792,13000000.0
2007-11-05 16:58:00,1.19816,1.19826,1.19771,1.19771,6200000.0
2007-11-05 16:59:00,1.19783,1.19783,1.19724,1.19737,19800000.0
2007-11-05 17:00:00,1.19696,1.19824,1.19696,1.19793,13000000.0
2007-11-05 17:01:00,1.1993,1.1997,1.19845,1.19848,16400000.0
2007-11-05 17:02:00,1.19822,1.1986,1.19813,1.1986,19000000.0
2007-11-05 17:03:00,1.19864,1.19864,1.19847,1.19847,13200000.0
2007-11-05 17:04:00,1.19821,1.19858,1.198,1.198,22400000.0
2007-11-05 17:05:00,1.19847,1.19857,1.1982,1.19857,12200000.0
2007-11-05 17:06:00,1.19863,1.19867,1.19779,1.19787,31400000.0
2007-11-05 17:07:00,1.19785,1.19821,1.19785,1.19812,24000000.0
2007-11-05 17:08:00,1.19801,1.1987,1.19801,1.1987,17800000.0
2007-11-05 17:09:00,1.19874,1.19874,1.19833,1.19862,11200000.0
2007-11-05 17:10:00,1.19868,1.19916,1.19868,1.19885,22600000.0
2007-11-05 17:11:00,1.19912,1.19922,1.19841,1.19922,27000000.0
2007-11-05 17:12:00,1.19845,1.19891,1.19825,1.19868,10800000.0
2007-11-05 17:13:00,1.19893,1.19909,1.1984,1.19871,10600000.0
2007-11-05 17:14:00,1.19872,1.19915,1.19872,1.19904,18800000.0
2007-11-05 17:15:00,1.19889,1.19889,1.19849,1.19865,17400000.0
2007-11-05 17:16:00,1.19838,1.19883,1.19838,1.19857,21200000.0
2007-11-05 17:17:00,1.19891,1.19891,1.19836,1.19836,13200000.0
2007-11-05 17:18:00,1.19807,1.19862,1.19803,1.19803,16000000.0
2007-11-05 17:19:00,1.19843,1.19884,1.19843,1.19854,29000000.0
2007-11-05 17:20:00,1.19843,1.19892,1.19842,1.19862,10200000.0
2007-11-05 17:21:00,1.19859,1.19869,1.19832,1.19853,16600000.0
2007-11-05 17:22:00,1.1983,1.19849,1.19808,1.19815,13000000.0
2007-11-05 17:23:00,1.1984,1.19876,1.19825,1.19864,11400000.0
2007-11-05 17:24:00,1.19861,1.19882,1.19842,1.19857,15600000.0
2007-11-05 17:25:00,1.19857,1.19857,1.19788,1.19788,10000000.0
2007-11-05 17:26:00,1.19817,1.19858,1.19811,1.19811,21000000.0
2007-11-05 17:27:00,1.19832,1.19867,1.19832,1.19841,12600000.0
2007-11-05 17:28:00,1.19815,1.19825,1.19794,1.19821,11400000.0
2007-11-05 17:29:00,1.19853,1.19884,1.1982,1.19884,31200000.0
2007-11-05 17:30:00,1.19846,1.1989,1.19825,1.19832,16400000.0
2007-11-05 17:31:00,1.19855,1.1991,1.19851,1.19857,31200000.0
2007-11-05 17:32:00,1.19856,1.19921,1.19796,1.19921,21200000.0
2007-11-05 17:33:00,1.19869,1.199,1.19866,1.199,10000000.0
2007-11-05 17:34:00,1.19851,1.19875,1.19815,1.19852,10400000.0
2007-11-05 17:35:00,1.19835,1.19876,1.19816,1.19831,12000000.0
2007-11-05 17:36:00,1.19874,1.19908,1.19857,1.19857,23600000.0
2007-11-05 17:37:00,1.19915,1.19924,1.19876,1.19876,14800000.0
2007-11-05 17:38:00,1.19869,1.1992,1.19869,1.19892,8000000.0
2007-11-05 17:39:00,1.19921,1.19954,1.19895,1.19895,11800000.0
2007-11-05 17:40:00,1.19898,1.1995,1.19898,1.19907,12800000.0
2007-11-05 17:41:00,1.19912,1.19934,1.19882,1.19932,10000000.0
2007-11-05 17:42:00,1.19899,1.19899,1.19848,1.19848,8800000.0
2007-11-05 17:43:00,1.19917,1.19957,1.19916,1.1994,15600000.0
2007-11-05 17:44:00,1.19958,1.19959,1.19892,1.19928,10200000.0
2007-11-05 17:45:00,1.19929,1.19985,1.19907,1.19929,20600000.0
2007-11-05 17:46:00,1.19933,1.19951,1.19908,1.19921,12800000.0
2007-11-05 17:47:00,1.19907,1.19922,1.19893,1.19908,25800000.0
2007-11-05 17:48:00,1.19913,1.19913,1.19857,1.19857,11400000.0
2007-11-05 17:49:00,1.1984,1.19858,1.19792,1.19858,13000000.0
2007-11-05 17:50:00,1.19814,1.19862,1.19814,1.19848,16200000.0
2007-11-05 17:51:00,1.1986,1.1988,1.1984,1.1986,31600000.0
2007-11-05 17:52:00,1.19848,1.19885,1.19832,1.19852,31600000.0
2007-11-05 17:53:00,1.19855,1.19897,1.19822,1.19848,20200000.0
2007-11-05 17:54:00,1.19793,1.19813,1.19786,1.19813,13800000.0
2007-11-05 17:55:00,1.19808,1.19865,1.19794,1.19794,19200000.0
2007-11-05 17:56:00,1.198,1.19817,1.19758,1.19771,33600000.0
2007-11-05 17:57:00,1.19755,1.19809,1.19715,1.19801,14400000.0
2007-11-05 17:58:00,1.19777,1.19814,1.19762,1.19802,18000000.0
2007-11-05 17:59:00,1.19812,1.19834,1.19782,1.19834,38400000.0
2007-11-05 18:00:00,1.19826,1.19837,1.1981,1.1981,17600000.0
2007-11-05 18:01:00,1.19833,1.19862,1.19828,1.1985,7400000.0
2007-11-05 18:02:00,1.19857,1.1989,1.19833,1.19862,18800000.0
2007-11-05 18:03:00,1.19822,1.19822,1.19776,1.19778,9400000.0
2007-11-05 18:04:00,1.19743,1.19802,1.19743,1.19789,15600000.0
2007-11-05 18:05:00,1.19818,1.19818,1.19759,1.19759,27800000.0
2007-11-05 18:06:00,1.19798,1.19815,1.19748,1.19811,14000000.0
2007-11-05 18:07:00,1.19794,1.19794,1.19737,1.19769,17400000.0
2007-11-05 18:08:00,1.19767,1.19789,1.19759,1.19771,25600000.0
2007-11-05 18:09:00,1.19756,1.19806,1.19756,1.1976,11600000.0
2007-11-05 18:10:00,1.19784,1.19805,1.19763,1.19768,22400000.0
2007-11-05 18:11:00,1.19766,1.19806,1.19766,1.19805,15600000.0
2007-11-05 18:12:00,1.19806,1.19818,1.19759,1.19779,15800000.0
2007-11-05 18:13:00,1.19768,1.19768,1.19722,1.19746,24400000.0
2007-11-05 18:14:00,1.19775,1.19794,1.19758,1.19758,18200000.0
2007-11-05 18:15:00,1.19821,1.19821,1.19771,1.19782,16200000.0
2007-11-05 18:16:00,1.19804,1.19827,1.19799,1.1982,21400000.0
2007-11-05 18:17:00,1.19812,1.19854,1.19775,1.19775,20400000.0
2007-11-05 18:18:00,1.1979,1.19836,1.19782,1.19783,9400000.0
2007-11-05 18:19:00,1.19831,1.19831,1.19768,1.19768,12400000.0
2007-11-05 18:20:00,1.19776,1.198,1.19771,1.19798,13000000.0
2007-11-05 18:21:00,1.19813,1.19813,1.19775,1.19777,29000000.0
2007-11-05 18:22:00,1.1979,1.19806,1.1979,1.19802,12400000.0
2007-11-05 18:23:00,1.19798,1.19844,1.19795,1.19804,11600000.0
2007-11-05 18:24:00,1.1976,1.19801,1.1976,1.198,23800000.0
2007-11-05 18:25:00,1.1978,1.19823,1.19737,1.19823,8800000.0
2007-11-05 18:26:00,1.19766,1.198,1.19766,1.198,8400000.0
2007-11-05 18:27:00,1.1987,1.1987,1.1985,1.1987,13600000.0
2007-11-05 18:28:00,1.19852,1.19852,1.19763,1.19766,13600000.0
2007-11-05 18:29:00,1.19786,1.19797,1.19777,1.19785,8000000.0
2007-11-05 18:30:00,1.19793,1.19815,1.1975,1.1975,10600000.0
2007-11-05 18:31:00,1.1978,1.19804,1.19751,1.19759,24600000.0
2007-11-05 18:32:00,1.19749,1.19765,1.1974,1.19765,20200000.0
2007-11-05 18:33:00,1.19743,1.19768,1.19743,1.19768,9400000.0
2007-11-05 18:34:00,1.19757,1.1978,1.19757,1.1978,22800000.0
2007-11-05 18:35:00,1.19796,1.19843,1.19796,1.19822,27000000.0
2007-11-05 18:36:00,1.19816,1.19843,1.1981,1.19822,20400000.0
2007-11-05 18:37:00,1.19801,1.1985,1.19801,1.19825,13800000.0
2007-11-05 18:38:00,1.19814,1.19814,1.19767,1.19775,16400000.0
2007-11-05 18:39:00,1.19748,1.19792,1.19727,1.19786,18400000.0
2007-11-05 18:40:00,1.19784,1.19832,1.19777,1.19832,20000000.0
2007-11-05 18:41:00,1.19818,1.19841,1.19808,1.19827,10200000.0
2007-11-05 18:42:00,1.19877,1.1989,1.19848,1.19859,14600000.0
2007-11-05 18:43:00,1.19878,1.19878,1.19836,1.1985,16600000.0
2007-11-05 18:44:00,1.19846,1.19868,1.19836,1.19851,12800000.0
2007-11-05 18:45:00,1.19869,1.19869,1.19834,1.19854,25000000.0
2007-11-05 18:46:00,1.19863,1.199,1.19858,1.199,19400000.0
2007-11-05 18:47:00,1.19872,1.19872,1.19823,1.19847,20000000.0
2007-11-05 18:48:00,1.19863,1.19868,1.19812,1.19812,13400000.0
2007-11-05 18:49:00,1.19831,1.19852,1.19817,1.19852,17600000.0
2007-11-05 18:50:00,1.1991,1.1996,1.1988,1.1988,20000000.0
2007-11-05 18:51:00,1.19823,1.19853,1.19816,1.19817,20000000.0
2007-11-05 18:52:00,1.19861,1.19861,1.1977,1.19799,14400000.0
2007-11-05 18:53:00,1.19814,1.19832,1.19801,1.19832,17200000.0
2007-11-05 18:54:00,1.19816,1.19859,1.19806,1.19811,20600000.0
2007-11-05 18:55:00,1.19819,1.19841,1.19792,1.19809,18800000.0
2007-11-05 18:56:00,1.19874,1.19874,1.19837,1.19837,6800000.0
2007-11-05 18:57:00,1.19872,1.19872,1.19812,1.19836,17200000.0
2007-11-05 18:58:00,1.19835,1.19837,1.19794,1.1981,18000000.0
2007-11-05 18:59:00,1.19812,1.19839,1.19812,1.19817,10000000.0
2007-11-05 19:00:00,1.19799,1.19799,1.19762,1.19762,11800000.0
2007-11-05 19:01:00,1.19756,1.1979,1.19756,1.19764,15400000.0
2007-11-05 19:02:00,1.19781,1.19814,1.19766,1.19766,13600000.0
2007-11-05 19:03:00,1.19788,1.19833,1.19756,1.19756,29200000.0
2007-11-05 19:04:00,1.19795,1.19839,1.19791,1.1981,12400000.0
2007-11-05 19:05:00,1.19775,1.19812,1.19759,1.19781,18000000.0
2007-11-05 19:06:00,1.19775,1.19811,1.19766,1.1977,18000000.0
2007-11-05 19:07:00,1.19819,1.19819,1.19746,1.19766,23200000.0
2007-11-05 19:08:00,1.197,1.197,1.1965,1.1968,13200000.0
2007-11-05 19:09:00,1.1979,1.1983,1.19771,1.19807,13200000.0
2007-11-05 19:10:00,1.19804,1.19852,1.19804,1.19852,19000000.0
2007-11-05 19:11:00,1.19852,1.19852,1.19812,1.19833,16000000.0
2007-11-05 19:12:00,1.19795,1.19847,1.19786,1.19804,21800000.0
2007-11-05 19:13:00,1.19793,1.19807,1.19784,1.19784,12000000.0
2007-11-05 19:14:00,1.19804,1.19823,1.19782,1.19817,17800000.0
2007-11-05 19:15:00,1.19807,1.1981,1.19803,1.1981,10400000.0
2007-11-05 19:16:00,1.1983,1.1983,1.1979,1.1979,15400000.0
2007-11-05 19:17:00,1.19812,1.19838,1.19807,1.19808,15400000.0
2007-11-05 19:18:00,1.19808,1.19861,1.19801,1.19861,7800000.0
2007-11-05 19:19:00,1.19872,1.19872,1.19836,1.19863,20000000.0
2007-11-05 19:20:00,1.19826,1.19891,1.19825,1.19855,12400000.0
2007-11-05 19:21:00,1.19873,1.19884,1.19841,1.19848,21000000.0
2007-11-05 19:22:00,1.19849,1.19875,1.19835,1.19875,12400000.0
2007-11-05 19:23:00,1.19879,1.19914,1.19876,1.19878,16200000.0
2007-11-05 19:24:00,1.19884,1.19885,1.1986,1.19861,9000000.0
2007-11-05 19:25:00,1.1973,1.1975,1.1973,1.1975,31000000.0
2007-11-05 19:26:00,1.1982,1.19856,1.19813,1.19825,31000000.0
2007-11-05 19:27:00,1.19882,1.19882,1.19794,1.19825,16000000.0
2007-11-05 19:28:00,1.19821,1.19852,1.19821,1.1985,7800000.0
2007-11-05 19:29:00,1.19857,1.19898,1.19857,1.19868,15000000.0
2007-11-05 19:30:00,1.1967,1.1968,1.1967,1.1968,15800000.0
2007-11-05 19:31:00,1.19835,1.19874,1.19835,1.19837,15800000.0
2007-11-05 19:32:00,1.19864,1.19864,1.19836,1.19838,14000000.0
2007-11-05 19:33:00,1.19859,1.19902,1.19833,1.19858,13800000.0
2007-11-05 19:34:00,1.19846,1.19853,1.19833,1.19853,17400000.0
2007-11-05 19:35:00,1.19859,1.19898,1.19854,1.19877,23200000.0
2007-11-05 19:36:00,1.19911,1.19911,1.19882,1.19882,17800000.0
2007-11-05 19:37:00,1.19901,1.19936,1.19875,1.19936,7000000.0
2007-11-05 19:38:00,1.19922,1.19922,1.19854,1.19854,27000000.0
2007-11-05 19:39:00,1.19901,1.1992,1.19858,1.19858,16800000.0
2007-11-05 19:40:00,1.1987,1.19923,1.19848,1.19867,14600000.0
2007-11-05 19:41:00,1.19838,1.1985,1.19825,1.19825,19800000.0
2007-11-05 19:42:00,1.1967,1.197,1.1966,1.197,6800000.0
2007-11-05 19:43:00,1.19835,1.19877,1.19824,1.1983,6800000.0
2007-11-05 19:44:00,1.19836,1.19851,1.19829,1.19829,17800000.0
2007-11-05 19:45:00,1.19839,1.19877,1.19827,1.1986,20600000.0
2007-11-05 19:46:00,1.1985,1.1985,1.19805,1.19805,13200000.0
2007-11-05 19:47:00,1.19823,1.19823,1.19791,1.19791,17000000.0
2007-11-05 19:48:00,1.19813,1.19846,1.19811,1.19832,7800000.0
2007-11-05 19:49:00,1.19798,1.19897,1.19782,1.19897,14800000.0
2007-11-05 19:50:00,1.19883,1.19906,1.19878,1.1989,12400000.0
2007-11-05 19:51:00,1.19837,1.19864,1.19809,1.19816,7800000.0
2007-11-05 19:52:00,1.1984,1.1984,1.19793,1.19793,22200000.0
2007-11-05 19:53:00,1.19803,1.19803,1.19773,1.19796,7600000.0
2007-11-05 19:54:00,1.198,1.19841,1.19799,1.19826,12800000.0
2007-11-05 19:55:00,1.19866,1.19885,1.19837,1.19837,19600000.0
2007-11-05 19:56:00,1.19865,1.19944,1.19865,1.19902,35800000.0
2007-11-05 19:57:00,1.19899,1.19944,1.19893,1.19906,26000000.0
2007-11-05 19:58:00,1.19865,1.1989,1.19865,1.19882,14400000.0
2007-11-05 19:59:00,1.19871,1.19871,1.1985,1.1985,11600000.0
2007-11-05 20:00:00,1.19848,1.19872,1.19825,1.19859,11000000.0
2007-11-05 20:01:00,1.19788,1.19828,1.19788,1.19807,15800000.0
2007-11-05 20:02:00,1.19812,1.19827,1.19778,1.19796,21000000.0
2007-11-05 20:03:00,1.19707,1.19745,1.19694,1.19726,21400000.0
2007-11-05 20:04:00,1.19735,1.19735,1.19604,1.19604,19400000.0
2007-11-05 20:05:00,1.19631,1.19631,1.19582,1.19615,17600000.0
2007-11-05 20:06:00,1.19645,1.19687,1.19631,1.19647,15000000.0
2007-11-05 20:07:00,1.1963,1.19665,1.19628,1.19646,10600000.0
2007-11-05 20:08:00,1.19663,1.19663,1.19625,1.19642,13800000.0
2007-11-05 20:09:00,1.19618,1.19649,1.19618,1.19625,13000000.0
2007-11-05 20:10:00,1.19652,1.19677,1.19652,1.19668,8000000.0
2007-11-05 20:11:00,1.19693,1.19705,1.19679,1.19683,18800000.0
2007-11-05 20:12:00,1.19709,1.19709,1.1965,1.19667,11000000.0
2007-11-05 20:13:00,1.197,1.19725,1.1967,1.19679,14400000.0
2007-11-05 20:14:00,1.1972,1.19722,1.19701,1.19722,20000000.0
2007-11-05 20:15:00,1.19745,1.19765,1.19741,1.19764,12400000.0
2007-11-05 20:16:00,1.198,1.198,1.19748,1.19767,19000000.0
2007-11-05 20:17:00,1.19791,1.19793,1.19766,1.19774,14600000.0
2007-11-05 20:18:00,1.19775,1.19779,1.19759,1.19763,14200000.0
2007-11-05 20:19:00,1.19736,1.1975,1.19712,1.19712,10600000.0
2007-11-05 20:20:00,1.1978,1.19793,1.19702,1.19702,12200000.0
2007-11-05 20:21:00,1.19723,1.19758,1.19718,1.19734,9600000.0
2007-11-05 20:22:00,1.19734,1.19749,1.19662,1.19734,23000000.0
2007-11-05 20:23:00,1.19771,1.19821,1.19733,1.19733,6800000.0
2007-11-05 20:24:00,1.1971,1.1971,1.19631,1.19679,20400000.0
2007-11-05 20:25:00,1.19673,1.19704,1.19673,1.19684,26400000.0
2007-11-05 20:26:00,1.19705,1.19708,1.19657,1.19685,12000000.0
2007-11-05 20:27:00,1.19694,1.19731,1.19661,1.19661,16200000.0
2007-11-05 20:28:00,1.19677,1.19703,1.19677,1.19684,9000000.0
2007-11-05 20:29:00,1.19695,1.19695,1.19606,1.19626,11000000.0
2007-11-05 20:30:00,1.19654,1.19689,1.19639,1.19689,6400000.0
2007-11-05 20:31:00,1.19668,1.19692,1.19648,1.19687,11000000.0
2007-11-05 20:32:00,1.19688,1.19688,1.19617,1.19634,18000000.0
2007-11-05 20:33:00,1.19638,1.19684,1.19638,1.19684,6800000.0
2007-11-05 20:34:00,1.19687,1.19687,1.19645,1.19675,10200000.0
2007-11-05 20:35:00,1.19645,1.19689,1.19645,1.19681,10800000.0
2007-11-05 20:36:00,1.19636,1.19653,1.19574,1.19581,9800000.0
2007-11-05 20:37:00,1.19601,1.19655,1.19601,1.19622,15800000.0
2007-11-05 20:38:00,1.19623,1.19649,1.19613,1.19613,7400000.0
2007-11-05 20:39:00,1.19623,1.1965,1.19618,1.19649,11200000.0
2007-11-05 20:40:00,1.19628,1.19668,1.19599,1.19599,22600000.0
2007-11-05 20:41:00,1.1967,1.1968,1.1965,1.1966,23000000.0
2007-11-05 20:42:00,1.19653,1.19667,1.19625,1.19649,23000000.0
2007-11-05 20:43:00,1.19642,1.19697,1.19642,1.19673,21200000.0
2007-11-05 20:44:00,1.19602,1.19659,1.19598,1.19614,17400000.0
2007-11-05 20:45:00,1.19644,1.19672,1.19644,1.19664,9800000.0
2007-11-05 20:46:00,1.19651,1.19704,1.19651,1.19667,15400000.0
2007-11-05 20:47:00,1.19666,1.197,1.19666,1.197,12600000.0
2007-11-05 20:48:00,1.1973,1.1973,1.19671,1.19683,6600000.0
2007-11-05 20:49:00,1.19667,1.19675,1.19629,1.19649,15000000.0
2007-11-05 20:50:00,1.19668,1.19698,1.19627,1.19698,18200000.0
2007-11-05 20:51:00,1.1965,1.19688,1.19604,1.19604,14800000.0
2007-11-05 20:52:00,1.19683,1.19683,1.19629,1.19635,16400000.0
2007-11-05 20:53:00,1.19659,1.19686,1.19589,1.19686,21000000.0
2007-11-05 20:54:00,1.19592,1.19649,1.19592,1.19644,10000000.0
2007-11-05 20:55:00,1.19649,1.19662,1.19636,1.19643,21000000.0
2007-11-05 20:56:00,1.19688,1.19688,1.19654,1.19654,18600000.0
2007-11-05 20:57:00,1.19639,1.1968,1.1962,1.1962,20800000.0
2007-11-05 20:58:00,1.1962,1.19638,1.19592,1.19592,17600000.0
2007-11-05 20:59:00,1.1957,1.19624,1.1957,1.19624,20600000.0
2007-11-05 21:00:00,1.19604,1.19604,1.19534,1.19564,14600000.0
2007-11-05 21:01:00,1.1958,1.19596,1.19573,1.1958,15800000.0
2007-11-05 21:02:00,1.19612,1.19629,1.19597,1.19597,8800000.0
2007-11-05 21:03:00,1.19638,1.19638,1.19578,1.19595,22600000.0
2007-11-05 21:04:00,1.19633,1.19633,1.19609,1.19633,7000000.0
2007-11-05 21:05:00,1.19612,1.19612,1.19551,1.19596,14400000.0
2007-11-05 21:06:00,1.1965,1.1966,1.1961,1.1964,32600000.0
2007-11-05 21:07:00,1.19594,1.19636,1.19551,1.19577,32600000.0
2007-11-05 21:08:00,1.1964,1.1964,1.19593,1.19593,13400000.0
2007-11-05 21:09:00,1.19636,1.19652,1.19612,1.19612,7400000.0
2007-11-05 21:10:00,1.19619,1.19652,1.19589,1.1962,19200000.0
2007-11-05 21:11:00,1.19601,1.19671,1.19601,1.19644,15600000.0
2007-11-05 21:12:00,1.19618,1.19643,1.19612,1.19621,11600000.0
2007-11-05 21:13:00,1.19619,1.19644,1.19598,1.19644,12400000.0
2007-11-05 21:14:00,1.19605,1.19612,1.19598,1.19603,13200000.0
2007-11-05 21:15:00,1.19615,1.19642,1.19597,1.19597,15000000.0
2007-11-05 21:16:00,1.19596,1.19624,1.19584,1.19593,10800000.0
2007-11-05 21:17:00,1.19598,1.19616,1.19595,1.19602,12200000.0
2007-11-05 21:18:00,1.19591,1.19644,1.19591,1.19593,9400000.0
2007-11-05 21:19:00,1.19588,1.19603,1.19573,1.19588,17800000.0
2007-11-05 21:20:00,1.1943,1.1945,1.1943,1.1945,12000000.0
2007-11-05 21:21:00,1.19572,1.19587,1.1956,1.19586,12000000.0
2007-11-05 21:22:00,1.19593,1.19602,1.19571,1.19585,7200000.0
2007-11-05 21:23:00,1.19547,1.19619,1.19513,1.19582,12600000.0
2007-11-05 21:24:00,1.19582,1.19587,1.19555,1.19567,9000000.0
2007-11-05 21:25:00,1.19593,1.19624,1.19582,1.19624,10200000.0
2007-11-05 21:26:00,1.19658,1.19665,1.19617,1.19665,17000000.0
2007-11-05 21:27:00,1.19669,1.19707,1.19667,1.19667,16800000.0
2007-11-05 21:28:00,1.19693,1.1971,1.19684,1.19684,24000000.0
2007-11-05 21:29:00,1.19686,1.19704,1.19677,1.19688,20400000.0
2007-11-05 21:30:00,1.19686,1.19686,1.19639,1.19675,11000000.0
2007-11-05 21:31:00,1.19689,1.19689,1.19645,1.19652,13800000.0
2007-11-05 21:32:00,1.19642,1.19688,1.19612,1.19688,12800000.0
2007-11-05 21:33:00,1.19663,1.19688,1.19655,1.19656,19400000.0
2007-11-05 21:34:00,1.19649,1.19733,1.19649,1.19676,16400000.0
2007-11-05 21:35:00,1.19657,1.19689,1.19657,1.19664,10200000.0
2007-11-05 21:36:00,1.19655,1.19655,1.19589,1.19589,11200000.0
2007-11-05 21:37:00,1.19687,1.19705,1.19659,1.19659,10800000.0
2007-11-05 21:38:00,1.19665,1.19665,1.1963,1.1963,13400000.0
2007-11-05 21:39:00,1.1969,1.1969,1.19651,1.19651,25400000.0
2007-11-05 21:40:00,1.19635,1.1967,1.19614,1.19641,11800000.0
2007-11-05 21:41:00,1.19644,1.19671,1.19625,1.19631,10400000.0
2007-11-05 21:42:00,1.19681,1.197,1.19657,1.19678,9800000.0
2007-11-05 21:43:00,1.19613,1.19691,1.19613,1.19649,23600000.0
2007-11-05 21:44:00,1.19667,1.19696,1.19652,1.19652,12600000.0
2007-11-05 21:45:00,1.1955,1.1956,1.1953,1.1956,11800000.0
2007-11-05 21:46:00,1.19626,1.19689,1.19621,1.19637,11800000.0
2007-11-05 21:47:00,1.19625,1.19641,1.19625,1.19641,14800000.0
2007-11-05 21:48:00,1.19658,1.19658,1.19623,1.19656,10600000.0
2007-11-05 21:49:00,1.19608,1.19635,1.19599,1.19635,16000000.0
2007-11-05 21:50:00,1.19635,1.19664,1.19627,1.19627,22800000.0
2007-11-05 21:51:00,1.19633,1.19636,1.19599,1.1962,11400000.0
2007-11-05 21:52:00,1.1963,1.19669,1.1963,1.1965,8400000.0
2007-11-05 21:53:00,1.1967,1.19673,1.19618,1.19642,25000000.0
2007-11-05 21:54:00,1.19641,1.19703,1.19641,1.19648,10200000.0
2007-11-05 21:55:00,1.19655,1.19655,1.19609,1.19612,17400000.0
2007-11-05 21:56:00,1.19616,1.19653,1.19616,1.19641,14000000.0
2007-11-05 21:57:00,1.19633,1.19658,1.19616,1.19634,10600000.0
2007-11-05 21:58:00,1.19616,1.19681,1.19609,1.19647,13000000.0
2007-11-05 21:59:00,1.19623,1.19646,1.19608,1.19611,10600000.0
2007-11-05 22:00:00,1.1961,1.1963,1.19566,1.1963,13000000.0
2007-11-05 22:01:00,1.1959,1.19645,1.19587,1.19645,16800000.0
2007-11-05 22:02:00,1.19629,1.19629,1.19586,1.19628,23800000.0
2007-11-05 22:03:00,1.19594,1.19624,1.19571,1.19597,11000000.0
2007-11-05 22:04:00,1.19595,1.19611,1.19584,1.19596,20000000.0
2007-11-05 22:05:00,1.1959,1.19623,1.1959,1.19617,11600000.0
2007-11-05 22:06:00,1.1959,1.19615,1.19584,1.19615,10200000.0
2007-11-05 22:07:00,1.19605,1.19638,1.19605,1.19638,9200000.0
2007-11-05 22:08:00,1.19581,1.19581,1.19569,1.19569,2600000.0
2007-11-05 22:09:00,1.19545,1.19583,1.19541,1.19554,9600000.0
2007-11-05 22:10:00,1.1959,1.1959,1.195,1.195,22400000.0
2007-11-05 22:11:00,1.19503,1.19514,1.19465,1.19465,12600000.0
2007-11-05 22:12:00,1.19461,1.19496,1.19461,1.19466,9400000.0
2007-11-05 22:13:00,1.19537,1.19537,1.19481,1.19507,12200000.0
2007-11-05 22:14:00,1.19494,1.19494,1.19458,1.19458,7600000.0
2007-11-05 22:15:00,1.19509,1.19519,1.19489,1.19497,18200000.0
2007-11-05 22:16:00,1.19522,1.19524,1.19493,1.19515,15800000.0
2007-11-05 22:17:00,1.19504,1.19504,1.19474,1.19482,28200000.0
2007-11-05 22:18:00,1.19466,1.19466,1.19422,1.19436,13200000.0
2007-11-05 22:19:00,1.19399,1.19399,1.19361,1.19394,12000000.0
2007-11-05 22:20:00,1.1939,1.19418,1.19358,1.19394,29000000.0
2007-11-05 22:21:00,1.19448,1.1947,1.19433,1.19445,12000000.0
2007-11-05 22:22:00,1.19473,1.1953,1.19473,1.195,11600000.0
2007-11-05 22:23:00,1.19499,1.19528,1.19494,1.19521,18000000.0
2007-11-05 22:24:00,1.19531,1.19553,1.19507,1.19547,9400000.0
2007-11-05 22:25:00,1.19545,1.19575,1.19509,1.19513,22800000.0
2007-11-05 22:26:00,1.19504,1.19533,1.19504,1.19516,32400000.0
2007-11-05 22:27:00,1.19507,1.19512,1.19484,1.19488,6800000.0
2007-11-05 22:28:00,1.1952,1.19533,1.19493,1.19493,14400000.0
2007-11-05 22:29:00,1.19464,1.19521,1.19464,1.19521,12000000.0
2007-11-05 22:30:00,1.19487,1.19522,1.19487,1.19519,9000000.0
2007-11-05 22:31:00,1.19519,1.19519,1.19483,1.19512,16000000.0
2007-11-05 22:32:00,1.1949,1.19567,1.1949,1.19567,15000000.0
2007-11-05 22:33:00,1.19523,1.19523,1.19482,1.19492,16200000.0
2007-11-05 22:34:00,1.19505,1.19512,1.19458,1.19474,12000000.0
2007-11-05 22:35:00,1.19484,1.19533,1.19466,1.19478,10600000.0
2007-11-05 22:36:00,1.19435,1.19494,1.19435,1.19469,6200000.0
2007-11-05 22:37:00,1.19516,1.19516,1.1949,1.19502,19600000.0
2007-11-05 22:38:00,1.19517,1.19548,1.19506,1.1953,22800000.0
2007-11-05 22:39:00,1.19505,1.19531,1.19492,1.19492,18200000.0
2007-11-05 22:40:00,1.19476,1.19519,1.19439,1.19491,26400000.0
2007-11-05 22:41:00,1.19478,1.19494,1.19464,1.19484,18800000.0
2007-11-05 22:42:00,1.19505,1.19535,1.19502,1.19505,10400000.0
2007-11-05 22:43:00,1.19522,1.19557,1.19517,1.19517,11000000.0
2007-11-05 22:44:00,1.19517,1.19534,1.19508,1.19508,11800000.0
2007-11-05 22:45:00,1.19507,1.19531,1.19504,1.19507,13200000.0
2007-11-05 22:46:00,1.19568,1.19568,1.19475,1.19502,10000000.0
2007-11-05 22:47:00,1.19491,1.19517,1.19484,1.19493,22200000.0
2007-11-05 22:48:00,1.19534,1.19541,1.19508,1.19508,10800000.0
2007-11-05 22:49:00,1.19547,1.19547,1.19476,1.195,31200000.0
2007-11-05 22:50:00,1.19467,1.19501,1.19451,1.19501,16200000.0
2007-11-05 22:51:00,1.19527,1.19544,1.19508,1.19544,10200000.0
2007-11-05 22:52:00,1.19494,1.19531,1.19479,1.19487,8600000.0
2007-11-05 22:53:00,1.19485,1.19497,1.1942,1.1942,23400000.0
2007-11-05 22:54:00,1.1941,1.19453,1.19385,1.19406,20000000.0
2007-11-05 22:55:00,1.19411,1.19429,1.19411,1.19429,10200000.0
2007-11-05 22:56:00,1.19451,1.19451,1.19409,1.19431,22600000.0
2007-11-05 22:57:00,1.19441,1.19456,1.19427,1.19449,13400000.0
2007-11-05 22:58:00,1.19433,1.19514,1.19417,1.1945,18400000.0
2007-11-05 22:59:00,1.19447,1.19481,1.19443,1.19443,20800000.0
2007-11-05 23:00:00,1.19475,1.1953,1.19436,1.19501,16800000.0
2007-11-05 23:01:00,1.19493,1.19516,1.19493,1.19502,16000000.0
2007-11-05 23:02:00,1.19477,1.19494,1.19449,1.19449,21200000.0
2007-11-05 23:03:00,1.19484,1.19504,1.19484,1.19504,10600000.0
2007-11-05 23:04:00,1.19509,1.19509,1.19476,1.19476,6800000.0
2007-11-05 23:05:00,1.19484,1.19496,1.19448,1.19448,17800000.0
2007-11-05 23:06:00,1.19434,1.19514,1.19434,1.19514,7400000.0
2007-11-05 23:07:00,1.19507,1.19537,1.19493,1.19499,9000000.0
2007-11-05 23:08:00,1.1951,1.1951,1.1949,1.1949,9200000.0
2007-11-05 23:09:00,1.19478,1.19503,1.19478,1.1949,9200000.0
2007-11-05 23:10:00,1.19502,1.19538,1.19479,1.19517,17000000.0
2007-11-05 23:11:00,1.19518,1.19518,1.19472,1.19483,12200000.0
2007-11-05 23:12:00,1.19458,1.19521,1.19458,1.19471,12000000.0
2007-11-05 23:13:00,1.19479,1.19523,1.19447,1.19513,7800000.0
2007-11-05 23:14:00,1.19505,1.1953,1.19488,1.19514,17400000.0
2007-11-05 23:15:00,1.19537,1.19537,1.19483,1.19495,33400000.0
2007-11-05 23:16:00,1.1948,1.19559,1.1948,1.19504,21400000.0
2007-11-05 23:17:00,1.19521,1.19565,1.19521,1.19523,28200000.0
2007-11-05 23:18:00,1.19536,1.19569,1.19526,1.19526,16600000.0
2007-11-05 23:19:00,1.19535,1.19576,1.19535,1.19556,9000000.0
2007-11-05 23:20:00,1.19557,1.19557,1.19503,1.19503,15400000.0
2007-11-05 23:21:00,1.19525,1.19543,1.19487,1.19524,16000000.0
2007-11-05 23:22:00,1.19526,1.19544,1.19499,1.19531,19000000.0
2007-11-05 23:23:00,1.19523,1.1954,1.19509,1.1954,11000000.0
2007-11-05 23:24:00,1.19513,1.19513,1.19478,1.1951,11000000.0
2007-11-05 23:25:00,1.19538,1.19558,1.19508,1.19508,18800000.0
2007-11-05 23:26:00,1.19518,1.19552,1.19505,1.19543,13200000.0
2007-11-05 23:27:00,1.19503,1.19552,1.19491,1.19491,17400000.0
2007-11-05 23:28:00,1.1949,1.19538,1.19464,1.19505,12000000.0
2007-11-05 23:29:00,1.19524,1.1954,1.19513,1.19526,12800000.0
2007-11-05 23:30:00,1.19539,1.19551,1.19526,1.19551,13000000.0
2007-11-05 23:31:00,1.19568,1.19568,1.19522,1.19522,27800000.0
2007-11-05 23:32:00,1.19554,1.19584,1.19525,1.19558,18400000.0
2007-11-05 23:33:00,1.1945,1.1948,1.1943,1.1943,4800000.0
2007-11-05 23:34:00,1.1953,1.19551,1.1953,1.19551,4800000.0
2007-11-05 23:35:00,1.19524,1.19551,1.19501,1.19547,12200000.0
2007-11-05 23:36:00,1.1943,1.1943,1.1942,1.1943,14400000.0
2007-11-05 23:37:00,1.19556,1.1958,1.19536,1.19552,14400000.0
2007-11-05 23:38:00,1.19565,1.19623,1.19541,1.19541,24800000.0
2007-11-05 23:39:00,1.19533,1.19533,1.19495,1.19495,9000000.0
2007-11-05 23:40:00,1.19524,1.19544,1.19486,1.19544,11000000.0
2007-11-05 23:41:00,1.19522,1.19546,1.19514,1.19526,15400000.0
2007-11-05 23:42:00,1.19515,1.19535,1.1951,1.1952,21200000.0
2007-11-05 23:43:00,1.19497,1.1956,1.19497,1.19509,13800000.0
2007-11-05 23:44:00,1.19544,1.19547,1.19501,1.19519,16400000.0
2007-11-05 23:45:00,1.195,1.195,1.19456,1.19456,5600000.0
2007-11-05 23:46:00,1.1948,1.19506,1.19471,1.19471,22600000.0
2007-11-05 23:47:00,1.1948,1.19507,1.1948,1.19484,18000000.0
2007-11-05 23:48:00,1.19498,1.19498,1.19441,1.19458,17400000.0
2007-11-05 23:49:00,1.19432,1.19509,1.19432,1.19473,17600000.0
2007-11-05 23:50:00,1.19496,1.195,1.19486,1.19488,18600000.0
2007-11-05 23:51:00,1.19479,1.19516,1.1944,1.1944,19600000.0
2007-11-05 23:52:00,1.19529,1.19529,1.1947,1.1947,13000000.0
2007-11-05 23:53:00,1.19499,1.19515,1.19478,1.19498,10000000.0
2007-11-05 23:54:00,1.19507,1.19524,1.19479,1.19479,9000000.0
2007-11-05 23:55:00,1.19457,1.19498,1.19439,1.19461,11600000.0
2007-11-05 23:56:00,1.19461,1.1947,1.19435,1.19435,10800000.0
2007-11-05 23:57:00,1.19398,1.19446,1.19398,1.19435,8200000.0
2007-11-05 23:58:00,1.19422,1.19479,1.19404,1.19479,10800000.0
2007-11-05 23:59:00,1.19474,1.19476,1.19452,1.19476,10800000.0
2007-11-06 00:00:00,1.19505,1.19505,1.19452,1.19487,4600000.0
2007-11-06 00:01:00,1.19482,1.19502,1.19481,1.19502,21400000.0
2007-11-06 00:02:00,1.1941,1.1942,1.1938,1.1938,16000000.0
2007-11-06 00:03:00,1.1934,1.1942,1.1934,1.1942,16000000.0
2007-11-06 00:04:00,1.194,1.1941,1.194,1.1941,16000000.0
2007-11-06 00:05:00,1.19493,1.19533,1.19492,1.19512,16000000.0
2007-11-06 00:06:00,1.19514,1.19554,1.19514,1.19539,23600000.0
2007-11-06 00:07:00,1.19521,1.19534,1.19494,1.19494,21000000.0
2007-11-06 00:08:00,1.19502,1.19517,1.19482,1.19482,18400000.0
2007-11-06 00:09:00,1.19412,1.19438,1.19397,1.19397,12400000.0
2007-11-06 00:10:00,1.19388,1.19435,1.19366,1.19397,18400000.0
2007-11-06 00:11:00,1.19447,1.19447,1.19384,1.19444,16000000.0
2007-11-06 00:12:00,1.19424,1.19451,1.19406,1.19411,9000000.0
2007-11-06 00:13:00,1.19421,1.1945,1.19399,1.19412,20200000.0
2007-11-06 00:14:00,1.19402,1.19416,1.19396,1.19396,9200000.0
2007-11-06 00:15:00,1.19425,1.19464,1.19425,1.19464,30200000.0
2007-11-06 00:16:00,1.19452,1.19452,1.19419,1.19435,14600000.0
2007-11-06 00:17:00,1.19447,1.19464,1.19424,1.19459,19200000.0
2007-11-06 00:18:00,1.19432,1.19432,1.19397,1.19397,31400000.0
2007-11-06 00:19:00,1.19404,1.19442,1.19392,1.19441,10000000.0
2007-11-06 00:20:00,1.1941,1.19415,1.19378,1.19409,20400000.0
2007-11-06 00:21:00,1.19423,1.19454,1.19408,1.19454,10600000.0
2007-11-06 00:22:00,1.19419,1.19498,1.19413,1.19448,33400000.0
2007-11-06 00:23:00,1.19437,1.1944,1.19414,1.1944,12600000.0
2007-11-06 00:24:00,1.19437,1.19492,1.19437,1.19475,14800000.0
2007-11-06 00:25:00,1.19463,1.19495,1.19455,1.19455,21200000.0
2007-11-06 00:26:00,1.19479,1.19479,1.19434,1.19437,9800000.0
2007-11-06 00:27:00,1.19455,1.19517,1.19455,1.19467,14600000.0
2007-11-06 00:28:00,1.19481,1.19516,1.19434,1.19444,26800000.0
2007-11-06 00:29:00,1.19429,1.19454,1.1942,1.19454,33600000.0
2007-11-06 00:30:00,1.19419,1.19438,1.19393,1.19438,9000000.0
2007-11-06 00:31:00,1.19443,1.19452,1.19397,1.19397,14600000.0
2007-11-06 00:32:00,1.19378,1.19407,1.19368,1.19407,15200000.0
2007-11-06 00:33:00,1.19432,1.19432,1.19395,1.19395,14400000.0
2007-11-06 00:34:00,1.19397,1.19449,1.19376,1.1939,10600000.0
2007-11-06 00:35:00,1.1945,1.1949,1.1945,1.1949,20400000.0
2007-11-06 00:36:00,1.19401,1.19401,1.19352,1.19376,20400000.0
2007-11-06 00:37:00,1.19388,1.19411,1.19366,1.19411,14600000.0
2007-11-06 00:38:00,1.19379,1.19424,1.19372,1.19372,9400000.0
2007-11-06 00:39:00,1.19425,1.19434,1.19399,1.19434,16600000.0
2007-11-06 00:40:00,1.1949,1.1949,1.1947,1.1949,17000000.0
2007-11-06 00:41:00,1.19428,1.19457,1.19426,1.19443,17000000.0
2007-11-06 00:42:00,1.19408,1.19429,1.19378,1.19378,17400000.0
2007-11-06 00:43:00,1.19433,1.19454,1.19429,1.19429,7600000.0
2007-11-06 00:44:00,1.19427,1.1947,1.19418,1.19418,9600000.0
2007-11-06 00:45:00,1.19398,1.19413,1.19398,1.19412,12600000.0
2007-11-06 00:46:00,1.19382,1.19419,1.19364,1.19377,12400000.0
2007-11-06 00:47:00,1.19383,1.1939,1.19341,1.19369,14600000.0
2007-11-06 00:48:00,1.19399,1.19399,1.1936,1.19371,14200000.0
2007-11-06 00:49:00,1.19312,1.19332,1.19254,1.19268,25600000.0
2007-11-06 00:50:00,1.19267,1.19314,1.19256,1.19314,10600000.0
2007-11-06 00:51:00,1.19252,1.19252,1.19205,1.19227,10800000.0
2007-11-06 00:52:00,1.19249,1.19281,1.19249,1.19278,12000000.0
2007-11-06 00:53:00,1.19304,1.19313,1.1928,1.1928,16200000.0
2007-11-06 00:54:00,1.193,1.19317,1.19299,1.19317,11200000.0
2007-11-06 00:55:00,1.19272,1.19329,1.19268,1.19268,21200000.0
2007-11-06 00:56:00,1.19271,1.19308,1.19235,1.1928,26600000.0
2007-11-06 00:57:00,1.19312,1.19345,1.193,1.19345,17600000.0
2007-11-06 00:58:00,1.19337,1.19405,1.19324,1.19387,19600000.0
2007-11-06 00:59:00,1.19388,1.19403,1.19353,1.19356,25400000.0
2007-11-06 01:00:00,1.19377,1.19419,1.19361,1.19377,12800000.0
2007-11-06 01:01:00,1.19372,1.19414,1.19372,1.19399,16400000.0
2007-11-06 01:02:00,1.19379,1.19388,1.19343,1.19358,25800000.0
2007-11-06 01:03:00,1.19363,1.19426,1.19354,1.19356,17600000.0
2007-11-06 01:04:00,1.19378,1.19402,1.19357,1.19391,10000000.0
2007-11-06 01:05:00,1.1945,1.1945,1.19386,1.19387,7400000.0
2007-11-06 01:06:00,1.194,1.1942,1.1937,1.1939,10600000.0
2007-11-06 01:07:00,1.19354,1.19398,1.19354,1.19398,10600000.0
2007-11-06 01:08:00,1.19371,1.19381,1.19357,1.19357,20800000.0
2007-11-06 01:09:00,1.1937,1.1937,1.19303,1.19358,18200000.0
2007-11-06 01:10:00,1.19343,1.19376,1.19342,1.19376,17400000.0
2007-11-06 01:11:00,1.19369,1.19371,1.19334,1.19334,21000000.0
2007-11-06 01:12:00,1.19314,1.19387,1.19314,1.19364,10000000.0
2007-11-06 01:13:00,1.19334,1.19356,1.19296,1.1932,12600000.0
2007-11-06 01:14:00,1.19354,1.19377,1.19321,1.19377,12000000.0
2007-11-06 01:15:00,1.19381,1.19398,1.19354,1.19366,22200000.0
2007-11-06 01:16:00,1.19381,1.19394,1.19318,1.19394,7600000.0
2007-11-06 01:17:00,1.19351,1.19363,1.19328,1.19328,26800000.0
2007-11-06 01:18:00,1.19368,1.19373,1.19339,1.19364,20600000.0
2007-11-06 01:19:00,1.1936,1.19405,1.19351,1.19351,15800000.0
2007-11-06 01:20:00,1.19382,1.19405,1.19352,1.19373,20400000.0
2007-11-06 01:21:00,1.19368,1.19392,1.19361,1.19372,11600000.0
2007-11-06 01:22:00,1.19361,1.19371,1.19324,1.19347,21800000.0
2007-11-06 01:23:00,1.19338,1.19366,1.19338,1.19366,11800000.0
2007-11-06 01:24:00,1.19342,1.19371,1.19342,1.19362,22800000.0
2007-11-06 01:25:00,1.19343,1.19352,1.19322,1.19335,9000000.0
2007-11-06 01:26:00,1.19308,1.19371,1.19308,1.19336,14400000.0
2007-11-06 01:27:00,1.1936,1.19387,1.1936,1.19378,7400000.0
2007-11-06 01:28:00,1.19375,1.19418,1.19372,1.19378,16400000.0
2007-11-06 01:29:00,1.19391,1.19422,1.19371,1.19382,12400000.0
2007-11-06 01:30:00,1.19405,1.19425,1.1935,1.19382,16800000.0
2007-11-06 01:31:00,1.1946,1.1948,1.1946,1.1947,26000000.0
2007-11-06 01:32:00,1.19393,1.19412,1.1936,1.19412,26000000.0
2007-11-06 01:33:00,1.19397,1.19397,1.19376,1.19387,9600000.0
2007-11-06 01:34:00,1.19446,1.19451,1.194,1.194,36800000.0
2007-11-06 01:35:00,1.19422,1.19433,1.19385,1.19423,17600000.0
2007-11-06 01:36:00,1.19445,1.19487,1.19432,1.19437,11200000.0
2007-11-06 01:37:00,1.1953,1.1953,1.1949,1.1951,11600000.0
2007-11-06 01:38:00,1.19454,1.19454,1.19415,1.19432,11600000.0
2007-11-06 01:39:00,1.19452,1.19457,1.1943,1.1943,27600000.0
2007-11-06 01:40:00,1.19447,1.19455,1.19438,1.19451,14800000.0
2007-11-06 01:41:00,1.19456,1.19493,1.1945,1.1945,20800000.0
2007-11-06 01:42:00,1.19461,1.19461,1.19426,1.19428,15400000.0
2007-11-06 01:43:00,1.19424,1.19457,1.19423,1.19457,17600000.0
2007-11-06 01:44:00,1.19451,1.1951,1.19439,1.19439,11200000.0
2007-11-06 01:45:00,1.19464,1.19503,1.19459,1.19503,11600000.0
2007-11-06 01:46:00,1.19495,1.19495,1.19422,1.19422,9600000.0
2007-11-06 01:47:00,1.19426,1.19453,1.19418,1.19453,12200000.0
2007-11-06 01:48:00,1.1953,1.1954,1.1949,1.1949,14200000.0
2007-11-06 01:49:00,1.19388,1.19426,1.19388,1.19399,14200000.0
2007-11-06 01:50:00,1.19411,1.19479,1.19389,1.19479,18400000.0
2007-11-06 01:51:00,1.19451,1.19463,1.19412,1.19412,15000000.0
2007-11-06 01:52:00,1.19383,1.19405,1.19373,1.19376,20600000.0
2007-11-06 01:53:00,1.19381,1.19402,1.19375,1.19387,18200000.0
2007-11-06 01:54:00,1.19351,1.19394,1.19325,1.19394,21400000.0
2007-11-06 01:55:00,1.19352,1.19417,1.19347,1.19417,26000000.0
2007-11-06 01:56:00,1.19407,1.19421,1.19399,1.19412,24600000.0
2007-11-06 01:57:00,1.19399,1.19413,1.1936,1.1936,11800000.0
2007-11-06 01:58:00,1.19378,1.1943,1.19377,1.19389,27200000.0
2007-11-06 01:59:00,1.19389,1.19424,1.19389,1.19424,18800000.0
2007-11-06 02:00:00,1.19422,1.19449,1.19417,1.19449,12800000.0
2007-11-06 02:01:00,1.19445,1.19494,1.19423,1.19468,10200000.0
2007-11-06 02:02:00,1.19465,1.19465,1.19411,1.19444,20600000.0
2007-11-06 02:03:00,1.19395,1.19395,1.19371,1.19371,8400000.0
2007-11-06 02:04:00,1.19367,1.194,1.19366,1.19369,19200000.0
2007-11-06 02:05:00,1.19363,1.19437,1.19363,1.1939,14400000.0
2007-11-06 02:06:00,1.194,1.194,1.19338,1.19352,20400000.0
2007-11-06 02:07:00,1.1935,1.19387,1.1935,1.19368,10200000.0
2007-11-06 02:08:00,1.19377,1.19383,1.19335,1.19383,11000000.0
2007-11-06 02:09:00,1.1954,1.1954,1.1954,1.1954,17400000.0
2007-11-06 02:10:00,1.19328,1.19374,1.19328,1.19358,17400000.0
2007-11-06 02:11:00,1.19389,1.19389,1.19332,1.19367,24400000.0
2007-11-06 02:12:00,1.19409,1.19409,1.19341,1.19364,17600000.0
2007-11-06 02:13:00,1.1936,1.19393,1.19318,1.1935,14400000.0
2007-11-06 02:14:00,1.19276,1.19369,1.19267,1.19369,12400000.0
2007-11-06 02:15:00,1.19332,1.19368,1.19331,1.19344,12400000.0
2007-11-06 02:16:00,1.19308,1.19348,1.19308,1.19345,14800000.0
2007-11-06 02:17:00,1.19399,1.19399,1.19334,1.19334,20400000.0
2007-11-06 02:18:00,1.1947,1.1948,1.1946,1.1947,22200000.0
2007-11-06 02:19:00,1.19367,1.19424,1.19367,1.19411,22200000.0
2007-11-06 02:20:00,1.19413,1.19467,1.1941,1.19467,11000000.0
2007-11-06 02:21:00,1.19427,1.19476,1.19414,1.19427,18800000.0
2007-11-06 02:22:00,1.1945,1.1945,1.19429,1.19429,12600000.0
2007-11-06 02:23:00,1.1942,1.19431,1.19396,1.19416,9800000.0
2007-11-06 02:24:00,1.19453,1.19453,1.19378,1.19416,13200000.0
2007-11-06 02:25:00,1.19407,1.19423,1.19397,1.19407,10800000.0
2007-11-06 02:26:00,1.19446,1.19446,1.19357,1.19357,17200000.0
2007-11-06 02:27:00,1.19396,1.19431,1.19394,1.19394,11800000.0
2007-11-06 02:28:00,1.1949,1.1949,1.1946,1.1947,24000000.0
2007-11-06 02:29:00,1.19386,1.19444,1.19386,1.19397,24000000.0
2007-11-06 02:30:00,1.19447,1.19472,1.19407,1.19472,14000000.0
2007-11-06 02:31:00,1.19436,1.19457,1.19423,1.19433,13000000.0
2007-11-06 02:32:00,1.19424,1.19445,1.19421,1.19445,10600000.0
2007-11-06 02:33:00,1.19445,1.19463,1.1943,1.19446,19000000.0
2007-11-06 02:34:00,1.19452,1.19452,1.19411,1.19411,18000000.0
2007-11-06 02:35:00,1.19456,1.19479,1.19412,1.19412,23000000.0
2007-11-06 02:36:00,1.19429,1.19493,1.19418,1.19458,18000000.0
2007-11-06 02:37:00,1.19467,1.19498,1.19445,1.19445,13200000.0
2007-11-06 02:38:00,1.19517,1.19548,1.19491,1.19515,24400000.0
2007-11-06 02:39:00,1.19531,1.19531,1.1948,1.19517,10600000.0
2007-11-06 02:40:00,1.19474,1.19485,1.19469,1.19469,11000000.0
2007-11-06 02:41:00,1.19471,1.19532,1.19471,1.19528,10400000.0
2007-11-06 02:42:00,1.19559,1.19568,1.19507,1.19507,11800000.0
2007-11-06 02:43:00,1.19511,1.19524,1.19467,1.19467,19400000.0
2007-11-06 02:44:00,1.1947,1.1948,1.1945,1.1946,7400000.0
2007-11-06 02:45:00,1.1948,1.195,1.1948,1.1948,7400000.0
2007-11-06 02:46:00,1.19481,1.19484,1.19445,1.19445,13600000.0
2007-11-06 02:47:00,1.19457,1.19483,1.19447,1.19483,17800000.0
2007-11-06 02:48:00,1.19466,1.19489,1.19437,1.19481,15000000.0
2007-11-06 02:49:00,1.19469,1.19512,1.19463,1.19473,11600000.0
2007-11-06 02:50:00,1.19475,1.195,1.19454,1.19454,14600000.0
2007-11-06 02:51:00,1.19471,1.19482,1.1944,1.1947,22200000.0
2007-11-06 02:52:00,1.19459,1.19501,1.19407,1.19501,9400000.0
2007-11-06 02:53:00,1.19493,1.19493,1.19445,1.1946,16200000.0
2007-11-06 02:54:00,1.19463,1.19485,1.19449,1.1946,20400000.0
2007-11-06 02:55:00,1.19419,1.19465,1.19419,1.19465,12200000.0
2007-11-06 02:56:00,1.19451,1.19466,1.19445,1.19466,16400000.0
2007-11-06 02:57:00,1.19452,1.19472,1.19439,1.1944,7000000.0
2007-11-06 02:58:00,1.1943,1.19498,1.1943,1.19484,15600000.0
2007-11-06 02:59:00,1.19498,1.19518,1.19488,1.19499,19000000.0
2007-11-06 03:00:00,1.19494,1.19549,1.1948,1.19521,24600000.0
2007-11-06 03:01:00,1.19479,1.19511,1.19472,1.19511,18000000.0
2007-11-06 03:02:00,1.19505,1.19544,1.19505,1.19544,9600000.0
2007-11-06 03:03:00,1.19531,1.19569,1.19531,1.19547,10200000.0
2007-11-06 03:04:00,1.19521,1.19573,1.19521,1.19573,23400000.0
2007-11-06 03:05:00,1.19543,1.19578,1.1953,1.19558,24200000.0
2007-11-06 03:06:00,1.19519,1.19526,1.19472,1.19477,16400000.0
2007-11-06 03:07:00,1.19529,1.19533,1.19486,1.19505,7800000.0
2007-11-06 03:08:00,1.19512,1.19546,1.19483,1.1954,24200000.0
2007-11-06 03:09:00,1.19508,1.19528,1.19462,1.19462,25800000.0
2007-11-06 03:10:00,1.19506,1.19543,1.19485,1.19543,12400000.0
2007-11-06 03:11:00,1.19528,1.19528,1.19471,1.19491,10200000.0
2007-11-06 03:12:00,1.19543,1.19543,1.19477,1.19504,23800000.0
2007-11-06 03:13:00,1.19511,1.19523,1.19492,1.19511,10800000.0
2007-11-06 03:14:00,1.19501,1.19535,1.1949,1.19497,22600000.0
2007-11-06 03:15:00,1.19475,1.19502,1.19471,1.19471,32800000.0
2007-11-06 03:16:00,1.1944,1.1948,1.19434,1.19434,27600000.0
2007-11-06 03:17:00,1.19423,1.19452,1.19414,1.19414,20400000.0
2007-11-06 03:18:00,1.19416,1.19484,1.19416,1.1942,14200000.0
2007-11-06 03:19:00,1.19417,1.19441,1.19417,1.19441,10800000.0
2007-11-06 03:20:00,1.19395,1.19475,1.1939,1.19475,20400000.0
2007-11-06 03:21:00,1.19422,1.19505,1.19422,1.19505,19200000.0
2007-11-06 03:22:00,1.19509,1.19567,1.19499,1.19511,16000000.0
2007-11-06 03:23:00,1.19499,1.19539,1.19497,1.19512,23000000.0
2007-11-06 03:24:00,1.19495,1.19515,1.19475,1.19487,39400000.0
2007-11-06 03:25:00,1.19506,1.19534,1.19501,1.19534,11000000.0
2007-11-06 03:26:00,1.19474,1.19504,1.19458,1.19458,12200000.0
2007-11-06 03:27:00,1.1937,1.1937,1.1937,1.1937,16800000.0
2007-11-06 03:28:00,1.19466,1.19466,1.19427,1.1943,16800000.0
2007-11-06 03:29:00,1.1946,1.19494,1.19455,1.19492,26600000.0
2007-11-06 03:30:00,1.1939,1.1939,1.1939,1.1939,17000000.0
2007-11-06 03:31:00,1.19473,1.19496,1.19466,1.19482,17000000.0
2007-11-06 03:32:00,1.19485,1.19492,1.19465,1.19472,13200000.0
2007-11-06 03:33:00,1.19449,1.19475,1.19425,1.19448,15600000.0
2007-11-06 03:34:00,1.19474,1.19512,1.19464,1.19496,16000000.0
2007-11-06 03:35:00,1.19485,1.19556,1.19485,1.19536,8600000.0
2007-11-06 03:36:00,1.19537,1.19559,1.195,1.19519,18600000.0
2007-11-06 03:37:00,1.19523,1.19567,1.19522,1.19542,12200000.0
2007-11-06 03:38:00,1.19512,1.1953,1.19498,1.1953,6800000.0
2007-11-06 03:39:00,1.1954,1.19562,1.19504,1.19504,17400000.0
2007-11-06 03:40:00,1.19493,1.19509,1.19482,1.19482,7400000.0
2007-11-06 03:41:00,1.19469,1.19481,1.19453,1.19479,7800000.0
2007-11-06 03:42:00,1.19455,1.19473,1.19396,1.19473,21200000.0
2007-11-06 03:43:00,1.19462,1.19476,1.1941,1.1941,7800000.0
2007-11-06 03:44:00,1.1943,1.1949,1.1943,1.1947,14000000.0
2007-11-06 03:45:00,1.19418,1.19456,1.1941,1.19424,14000000.0
2007-11-06 03:46:00,1.19406,1.19424,1.19378,1.19396,18000000.0
2007-11-06 03:47:00,1.19418,1.19418,1.19356,1.19396,17000000.0
2007-11-06 03:48:00,1.19415,1.1946,1.19415,1.19436,19200000.0
2007-11-06 03:49:00,1.19427,1.19458,1.19402,1.19402,12400000.0
2007-11-06 03:50:00,1.19415,1.19461,1.19415,1.1945,13800000.0
2007-11-06 03:51:00,1.19441,1.19457,1.19401,1.19401,7800000.0
2007-11-06 03:52:00,1.19415,1.19424,1.19368,1.19381,19600000.0
2007-11-06 03:53:00,1.19407,1.19415,1.19338,1.19415,13200000.0
2007-11-06 03:54:00,1.19443,1.19468,1.19409,1.19433,16800000.0
2007-11-06 03:55:00,1.1941,1.1944,1.19401,1.19415,27200000.0
2007-11-06 03:56:00,1.19428,1.19445,1.19417,1.19434,10200000.0
2007-11-06 03:57:00,1.19408,1.19409,1.1938,1.19409,18000000.0
2007-11-06 03:58:00,1.19365,1.19397,1.19354,1.19377,14000000.0
2007-11-06 03:59:00,1.19345,1.19388,1.19345,1.19388,9200000.0
2007-11-06 04:00:00,1.19398,1.19411,1.19381,1.19381,7200000.0
2007-11-06 04:01:00,1.19372,1.19393,1.19353,1.19357,9000000.0
2007-11-06 04:02:00,1.19387,1.19387,1.1932,1.1932,7400000.0
2007-11-06 04:03:00,1.19391,1.19391,1.19338,1.19362,21800000.0
2007-11-06 04:04:00,1.194,1.1941,1.194,1.1941,27800000.0
2007-11-06 04:05:00,1.19318,1.19333,1.19302,1.19333,27800000.0
2007-11-06 04:06:00,1.19335,1.19387,1.19335,1.1935,13200000.0
2007-11-06 04:07:00,1.19364,1.1939,1.1936,1.19385,11600000.0
2007-11-06 04:08:00,1.19322,1.19376,1.19322,1.19367,15800000.0
2007-11-06 04:09:00,1.19378,1.19409,1.19316,1.19316,13400000.0
2007-11-06 04:10:00,1.19301,1.19329,1.19301,1.19329,13000000.0
2007-11-06 04:11:00,1.19321,1.19329,1.1931,1.19313,5600000.0
2007-11-06 04:12:00,1.19329,1.19343,1.19321,1.19324,13800000.0
2007-11-06 04:13:00,1.19369,1.19369,1.19308,1.19351,21200000.0
2007-11-06 04:14:00,1.1935,1.19375,1.19302,1.1934,13000000.0
2007-11-06 04:15:00,1.19375,1.19375,1.19315,1.19338,16600000.0
2007-11-06 04:16:00,1.1936,1.19377,1.19331,1.19377,10600000.0
2007-11-06 04:17:00,1.19348,1.19399,1.19339,1.19339,28000000.0
2007-11-06 04:18:00,1.1946,1.1946,1.1945,1.1945,23600000.0
2007-11-06 04:19:00,1.19355,1.19357,1.19317,1.19344,23600000.0
2007-11-06 04:20:00,1.19333,1.19369,1.19327,1.19341,15600000.0
2007-11-06 04:21:00,1.1936,1.19363,1.19335,1.19363,20200000.0
2007-11-06 04:22:00,1.19342,1.19351,1.19327,1.19351,16200000.0
2007-11-06 04:23:00,1.19366,1.1938,1.19357,1.1938,8400000.0
2007-11-06 04:24:00,1.19353,1.19378,1.1932,1.1932,16200000.0
2007-11-06 04:25:00,1.1934,1.19354,1.19297,1.19297,5600000.0
2007-11-06 04:26:00,1.19341,1.19352,1.19295,1.19319,10800000.0
2007-11-06 04:27:00,1.19319,1.19323,1.1928,1.19323,28000000.0
2007-11-06 04:28:00,1.19327,1.19362,1.19327,1.19339,15600000.0
2007-11-06 04:29:00,1.1948,1.1948,1.1948,1.1948,10800000.0
2007-11-06 04:30:00,1.1947,1.1947,1.1947,1.1947,10800000.0
2007-11-06 04:31:00,1.1934,1.19365,1.1934,1.19351,10800000.0
2007-11-06 04:32:00,1.1951,1.1951,1.1951,1.1951,19600000.0
2007-11-06 04:33:00,1.19316,1.19344,1.19284,1.19324,19600000.0
2007-11-06 04:34:00,1.19359,1.1937,1.19347,1.19358,27000000.0
2007-11-06 04:35:00,1.19367,1.19372,1.19343,1.19369,16000000.0
2007-11-06 04:36:00,1.19388,1.19409,1.19368,1.19376,27200000.0
2007-11-06 04:37:00,1.1948,1.1948,1.1948,1.1948,11800000.0
2007-11-06 04:38:00,1.19364,1.19402,1.19364,1.19377,11800000.0
2007-11-06 04:39:00,1.19372,1.19385,1.19367,1.19379,10200000.0
2007-11-06 04:40:00,1.19404,1.19428,1.19368,1.19368,19800000.0
2007-11-06 04:41:00,1.19424,1.19442,1.19419,1.19442,7000000.0
2007-11-06 04:42:00,1.19418,1.19439,1.19402,1.19439,18000000.0
2007-11-06 04:43:00,1.19442,1.19476,1.19375,1.19382,15000000.0
2007-11-06 04:44:00,1.19445,1.19467,1.19416,1.19444,11000000.0
2007-11-06 04:45:00,1.19449,1.19464,1.19389,1.19389,14600000.0
2007-11-06 04:46:00,1.1949,1.1951,1.1949,1.1951,10400000.0
2007-11-06 04:47:00,1.19368,1.19404,1.19365,1.19387,10400000.0
2007-11-06 04:48:00,1.19397,1.19411,1.19385,1.19387,14600000.0
2007-11-06 04:49:00,1.19408,1.19432,1.19397,1.19432,16000000.0
2007-11-06 04:50:00,1.19457,1.19457,1.19401,1.19436,13400000.0
2007-11-06 04:51:00,1.19422,1.1946,1.1942,1.19432,25800000.0
2007-11-06 04:52:00,1.1953,1.1953,1.1949,1.1949,17800000.0
2007-11-06 04:53:00,1.19428,1.19457,1.19385,1.19446,17800000.0
2007-11-06 04:54:00,1.1953,1.1953,1.1952,1.1952,12800000.0
2007-11-06 04:55:00,1.19422,1.19459,1.19411,1.19411,12800000.0
2007-11-06 04:56:00,1.19418,1.19463,1.19406,1.19436,20800000.0
2007-11-06 04:57:00,1.19457,1.19477,1.19457,1.19457,8000000.0
2007-11-06 04:58:00,1.19471,1.19471,1.19446,1.19446,16200000.0
2007-11-06 04:59:00,1.19444,1.19444,1.19397,1.19397,10400000.0
2007-11-06 05:00:00,1.19408,1.19416,1.19385,1.19416,11000000.0
2007-11-06 05:01:00,1.19398,1.19413,1.19378,1.19397,9800000.0
2007-11-06 05:02:00,1.19381,1.19417,1.19372,1.19372,6200000.0
2007-11-06 05:03:00,1.19387,1.19388,1.19369,1.19384,7400000.0
2007-11-06 05:04:00,1.19413,1.19433,1.19389,1.19396,10200000.0
2007-11-06 05:05:00,1.1946,1.1951,1.1946,1.1949,21000000.0
2007-11-06 05:06:00,1.1948,1.1953,1.1948,1.1949,21000000.0
2007-11-06 05:07:00,1.19383,1.1942,1.19381,1.1942,21000000.0
2007-11-06 05:08:00,1.1943,1.1943,1.19393,1.19393,11000000.0
2007-11-06 05:09:00,1.1945,1.1948,1.1943,1.1945,14000000.0
2007-11-06 05:10:00,1.19389,1.19438,1.19372,1.19401,14000000.0
2007-11-06 05:11:00,1.1947,1.1947,1.1944,1.1944,20400000.0
2007-11-06 05:12:00,1.19412,1.19412,1.19377,1.19377,20400000.0
2007-11-06 05:13:00,1.1938,1.19427,1.19358,1.19402,15800000.0
2007-11-06 05:14:00,1.19429,1.19441,1.19412,1.19433,23800000.0
2007-11-06 05:15:00,1.19403,1.19457,1.19403,1.19422,22000000.0
2007-11-06 05:16:00,1.1947,1.1948,1.1947,1.1948,16000000.0
2007-11-06 05:17:00,1.19419,1.19466,1.19419,1.19421,16000000.0
2007-11-06 05:18:00,1.19419,1.19437,1.19394,1.19394,19400000.0
2007-11-06 05:19:00,1.19413,1.19433,1.1941,1.19429,24200000.0
2007-11-06 05:20:00,1.19452,1.1947,1.19387,1.19414,25200000.0
2007-11-06 05:21:00,1.19414,1.19454,1.19414,1.19445,13200000.0
2007-11-06 05:22:00,1.19419,1.19451,1.19416,1.19444,6800000.0
2007-11-06 05:23:00,1.1955,1.1955,1.1949,1.1949,13000000.0
2007-11-06 05:24:00,1.19421,1.19475,1.19421,1.19449,13000000.0
2007-11-06 05:25:00,1.19466,1.19473,1.19443,1.19445,10400000.0
2007-11-06 05:26:00,1.19416,1.19459,1.19416,1.1942,11600000.0
2007-11-06 05:27:00,1.19449,1.19483,1.19432,1.19441,18000000.0
2007-11-06 05:28:00,1.19431,1.19464,1.19424,1.19424,14800000.0
2007-11-06 05:29:00,1.19456,1.19477,1.19419,1.19444,18800000.0
2007-11-06 05:30:00,1.19424,1.19467,1.19417,1.19424,8200000.0
2007-11-06 05:31:00,1.19423,1.19459,1.19423,1.19441,20600000.0
2007-11-06 05:32:00,1.1946,1.1949,1.1941,1.1949,25000000.0
2007-11-06 05:33:00,1.1943,1.19446,1.19404,1.19438,25000000.0
2007-11-06 05:34:00,1.19448,1.19448,1.19404,1.19447,17600000.0
2007-11-06 05:35:00,1.19434,1.1947,1.1943,1.19437,22600000.0
2007-11-06 05:36:00,1.1943,1.1944,1.1943,1.1944,14800000.0
2007-11-06 05:37:00,1.1942,1.1943,1.1942,1.1943,14800000.0
2007-11-06 05:38:00,1.1946,1.1946,1.1943,1.1943,14800000.0
2007-11-06 05:39:00,1.19441,1.19454,1.19397,1.19449,14800000.0
2007-11-06 05:40:00,1.1945,1.19463,1.1943,1.19463,11400000.0
2007-11-06 05:41:00,1.19476,1.19499,1.1947,1.1947,14800000.0
2007-11-06 05:42:00,1.1949,1.1949,1.19439,1.19462,23800000.0
2007-11-06 05:43:00,1.19484,1.19484,1.1944,1.19452,11800000.0
2007-11-06 05:44:00,1.1945,1.19478,1.1945,1.19457,15000000.0
2007-11-06 05:45:00,1.19453,1.19494,1.19453,1.19494,11600000.0
2007-11-06 05:46:00,1.19494,1.195,1.19466,1.19469,18400000.0
2007-11-06 05:47:00,1.19495,1.19508,1.19465,1.19508,22400000.0
2007-11-06 05:48:00,1.19491,1.19521,1.19489,1.19521,8600000.0
2007-11-06 05:49:00,1.19471,1.19506,1.19459,1.19477,18800000.0
2007-11-06 05:50:00,1.19461,1.19479,1.19451,1.19453,17400000.0
2007-11-06 05:51:00,1.19463,1.19511,1.19463,1.19466,12200000.0
2007-11-06 05:52:00,1.19467,1.195,1.19454,1.19484,21200000.0
2007-11-06 05:53:00,1.19482,1.19525,1.1946,1.19467,25400000.0
2007-11-06 05:54:00,1.19468,1.19511,1.19447,1.19474,16200000.0
2007-11-06 05:55:00,1.19483,1.19493,1.19443,1.19444,22200000.0
2007-11-06 05:56:00,1.19438,1.19471,1.19424,1.19451,19000000.0
2007-11-06 05:57:00,1.19482,1.19492,1.1946,1.19492,18200000.0
2007-11-06 05:58:00,1.19437,1.19517,1.19416,1.19517,9200000.0
2007-11-06 05:59:00,1.19475,1.19482,1.1943,1.19446,20400000.0
2007-11-06 06:00:00,1.19494,1.19527,1.19459,1.19492,12200000.0
2007-11-06 06:01:00,1.19471,1.19471,1.19402,1.19442,19400000.0
2007-11-06 06:02:00,1.19445,1.19475,1.19431,1.19475,10200000.0
2007-11-06 06:03:00,1.19449,1.19449,1.19405,1.19411,10200000.0
2007-11-06 06:04:00,1.19451,1.19451,1.19377,1.19406,11800000.0
2007-11-06 06:05:00,1.19432,1.1945,1.19416,1.19433,26400000.0
2007-11-06 06:06:00,1.19448,1.19479,1.19423,1.19442,18200000.0
2007-11-06 06:07:00,1.19466,1.19466,1.19415,1.19446,15200000.0
2007-11-06 06:08:00,1.19439,1.19457,1.1943,1.1943,9800000.0
2007-11-06 06:09:00,1.19423,1.19448,1.19403,1.1942,34200000.0
2007-11-06 06:10:00,1.19405,1.1942,1.19405,1.19408,18400000.0
2007-11-06 06:11:00,1.19406,1.19454,1.19394,1.19409,9600000.0
2007-11-06 06:12:00,1.19422,1.19481,1.19416,1.19424,17400000.0
2007-11-06 06:13:00,1.19414,1.19439,1.19414,1.19425,7600000.0
2007-11-06 06:14:00,1.19415,1.1947,1.194,1.1947,10600000.0
2007-11-06 06:15:00,1.19462,1.19477,1.19452,1.19461,20400000.0
2007-11-06 06:16:00,1.19447,1.19508,1.19399,1.19444,13800000.0
2007-11-06 06:17:00,1.19478,1.19478,1.1942,1.19449,12000000.0
2007-11-06 06:18:00,1.19464,1.1949,1.19464,1.19486,28600000.0
2007-11-06 06:19:00,1.19477,1.19531,1.19474,1.19474,14400000.0
2007-11-06 06:20:00,1.19499,1.19507,1.19483,1.19483,11200000.0
2007-11-06 06:21:00,1.19457,1.19497,1.19454,1.19476,8000000.0
2007-11-06 06:22:00,1.1947,1.1949,1.1946,1.1946,2000000.0
2007-11-06 06:23:00,1.19468,1.19487,1.19468,1.19487,2000000.0
2007-11-06 06:24:00,1.19495,1.1953,1.19463,1.19488,15400000.0
2007-11-06 06:25:00,1.1946,1.1947,1.1943,1.1943,11600000.0
2007-11-06 06:26:00,1.19459,1.19465,1.19441,1.19445,11600000.0
2007-11-06 06:27:00,1.19431,1.19474,1.19431,1.19469,13000000.0
2007-11-06 06:28:00,1.19501,1.19501,1.19433,1.19451,8800000.0
2007-11-06 06:29:00,1.1947,1.1947,1.19429,1.19429,20000000.0
2007-11-06 06:30:00,1.19397,1.19482,1.19395,1.19438,20400000.0
2007-11-06 06:31:00,1.19452,1.19477,1.19406,1.19406,12200000.0
2007-11-06 06:32:00,1.1943,1.19467,1.19419,1.19447,12800000.0
2007-11-06 06:33:00,1.19383,1.19414,1.19383,1.19385,11600000.0
2007-11-06 06:34:00,1.19406,1.1944,1.1939,1.19411,22000000.0
2007-11-06 06:35:00,1.19466,1.19466,1.19396,1.19414,10600000.0
2007-11-06 06:36:00,1.19423,1.19462,1.19411,1.19427,26600000.0
2007-11-06 06:37:00,1.19402,1.19428,1.19369,1.19378,10200000.0
2007-11-06 06:38:00,1.1939,1.19418,1.19367,1.19369,18000000.0
2007-11-06 06:39:00,1.19381,1.19426,1.19373,1.19386,11200000.0
2007-11-06 06:40:00,1.19397,1.19412,1.19379,1.19379,15200000.0
2007-11-06 06:41:00,1.19379,1.19414,1.19359,1.19375,18000000.0
2007-11-06 06:42:00,1.19435,1.19469,1.19372,1.19416,11000000.0
2007-11-06 06:43:00,1.19405,1.19405,1.19377,1.19384,21400000.0
2007-11-06 06:44:00,1.19383,1.19394,1.19334,1.19334,14400000.0
2007-11-06 06:45:00,1.19445,1.19462,1.19442,1.19462,13200000.0
2007-11-06 06:46:00,1.19442,1.19502,1.19442,1.1948,12600000.0
2007-11-06 06:47:00,1.19411,1.19454,1.19411,1.19429,18000000.0
2007-11-06 06:48:00,1.19455,1.19462,1.19435,1.19435,11800000.0
2007-11-06 06:49:00,1.19462,1.19479,1.19456,1.19459,20600000.0
2007-11-06 06:50:00,1.19458,1.19475,1.19444,1.19456,14400000.0
2007-11-06 06:51:00,1.19464,1.1948,1.19462,1.19462,16600000.0
2007-11-06 06:52:00,1.19448,1.19497,1.19448,1.1946,15600000.0
2007-11-06 06:53:00,1.19462,1.1947,1.19429,1.19429,26800000.0
2007-11-06 06:54:00,1.19428,1.1944,1.19416,1.1942,19400000.0
2007-11-06 06:55:00,1.19451,1.1946,1.1942,1.1946,29200000.0
2007-11-06 06:56:00,1.19466,1.19498,1.19418,1.1948,11000000.0
2007-11-06 06:57:00,1.19482,1.19482,1.19463,1.19479,4800000.0
2007-11-06 06:58:00,1.19471,1.19489,1.19442,1.19471,22600000.0
2007-11-06 06:59:00,1.19516,1.19516,1.19487,1.19494,19600000.0
2007-11-06 07:00:00,1.1947,1.1949,1.1947,1.19473,6800000.0
2007-11-06 07:01:00,1.1946,1.19463,1.19403,1.19432,29800000.0
2007-11-06 07:02:00,1.1943,1.1945,1.194,1.1945,17000000.0
2007-11-06 07:03:00,1.19449,1.19453,1.19402,1.19421,17000000.0
2007-11-06 07:04:00,1.19453,1.19482,1.19447,1.19447,12200000.0
2007-11-06 07:05:00,1.19461,1.19482,1.19424,1.19452,12600000.0
2007-11-06 07:06:00,1.1942,1.1943,1.1941,1.1942,17800000.0
2007-11-06 07:07:00,1.1944,1.19444,1.19384,1.19439,17800000.0
2007-11-06 07:08:00,1.19464,1.19464,1.19426,1.1944,7600000.0
2007-11-06 07:09:00,1.19441,1.19455,1.19438,1.19442,8600000.0
2007-11-06 07:10:00,1.19465,1.19498,1.19465,1.19472,18200000.0
2007-11-06 07:11:00,1.19459,1.19497,1.19456,1.19497,16000000.0
2007-11-06 07:12:00,1.1946,1.19487,1.19435,1.19448,15600000.0
2007-11-06 07:13:00,1.19433,1.19471,1.19433,1.19462,7400000.0
2007-11-06 07:14:00,1.19447,1.19453,1.19424,1.19424,16800000.0
2007-11-06 07:15:00,1.19458,1.19458,1.19404,1.1943,13200000.0
2007-11-06 07:16:00,1.19448,1.19471,1.19441,1.19456,17000000.0
2007-11-06 07:17:00,1.19451,1.19451,1.19418,1.1942,9400000.0
2007-11-06 07:18:00,1.19425,1.19469,1.19425,1.19439,9800000.0
2007-11-06 07:19:00,1.19457,1.19478,1.19439,1.19461,19200000.0
2007-11-06 07:20:00,1.19441,1.19456,1.1942,1.19456,16200000.0
2007-11-06 07:21:00,1.19443,1.19459,1.19435,1.19435,11200000.0
2007-11-06 07:22:00,1.19436,1.19446,1.19411,1.19446,13000000.0
2007-11-06 07:23:00,1.19461,1.19461,1.19413,1.19414,14000000.0
2007-11-06 07:24:00,1.19419,1.19419,1.19396,1.194,18000000.0
2007-11-06 07:25:00,1.19395,1.19461,1.19375,1.1939,28800000.0
2007-11-06 07:26:00,1.19402,1.19411,1.19349,1.19394,18600000.0
2007-11-06 07:27:00,1.19383,1.1942,1.19368,1.1942,14800000.0
2007-11-06 07:28:00,1.19386,1.19421,1.19385,1.19421,7400000.0
2007-11-06 07:29:00,1.19397,1.19444,1.19381,1.19381,12000000.0
2007-11-06 07:30:00,1.19393,1.19436,1.19373,1.19434,16000000.0
2007-11-06 07:31:00,1.19373,1.19388,1.19367,1.19373,18200000.0
2007-11-06 07:32:00,1.19384,1.19406,1.1937,1.19386,10600000.0
2007-11-06 07:33:00,1.19368,1.19405,1.19357,1.19383,19400000.0
2007-11-06 07:34:00,1.1937,1.1938,1.1926,1.1928,16600000.0
2007-11-06 07:35:00,1.1938,1.19434,1.19359,1.19427,16600000.0
2007-11-06 07:36:00,1.19352,1.19395,1.19352,1.19382,9800000.0
2007-11-06 07:37:00,1.19381,1.19443,1.19381,1.19436,23800000.0
2007-11-06 07:38:00,1.19433,1.19455,1.19415,1.19428,14000000.0
2007-11-06 07:39:00,1.19437,1.19437,1.19377,1.19382,10600000.0
2007-11-06 07:40:00,1.19428,1.19428,1.1939,1.1939,19800000.0
2007-11-06 07:41:00,1.19381,1.19404,1.19353,1.19393,19600000.0
2007-11-06 07:42:00,1.1939,1.194,1.19348,1.19366,27400000.0
2007-11-06 07:43:00,1.19346,1.19387,1.19346,1.19364,14800000.0
2007-11-06 07:44:00,1.19356,1.19408,1.19344,1.19374,10200000.0
2007-11-06 07:45:00,1.1943,1.1943,1.19374,1.19429,14400000.0
2007-11-06 07:46:00,1.19379,1.19412,1.19379,1.19408,7400000.0
2007-11-06 07:47:00,1.19418,1.19451,1.19409,1.19451,4600000.0
2007-11-06 07:48:00,1.19413,1.19455,1.194,1.194,8800000.0
2007-11-06 07:49:00,1.19385,1.19428,1.19371,1.19396,15800000.0
2007-11-06 07:50:00,1.19391,1.19444,1.19381,1.19401,17200000.0
2007-11-06 07:51:00,1.19389,1.19398,1.19374,1.19385,13800000.0
2007-11-06 07:52:00,1.19412,1.19412,1.19389,1.19389,7800000.0
2007-11-06 07:53:00,1.19437,1.19446,1.19366,1.19366,11400000.0
2007-11-06 07:54:00,1.19367,1.19402,1.19367,1.19402,7800000.0
2007-11-06 07:55:00,1.1939,1.19421,1.1939,1.19402,10000000.0
2007-11-06 07:56:00,1.19437,1.19437,1.19381,1.19419,13000000.0
2007-11-06 07:57:00,1.1942,1.19444,1.19394,1.19433,9600000.0
2007-11-06 07:58:00,1.19411,1.19457,1.19411,1.19435,10000000.0
2007-11-06 07:59:00,1.19445,1.19446,1.1942,1.19443,9600000.0
2007-11-06 08:00:00,1.19416,1.19471,1.19416,1.19429,20000000.0
2007-11-06 08:01:00,1.19423,1.1943,1.19402,1.19421,8400000.0
2007-11-06 08:02:00,1.19396,1.19417,1.19385,1.19412,6200000.0
2007-11-06 08:03:00,1.1942,1.1945,1.194,1.1941,12400000.0
2007-11-06 08:04:00,1.1942,1.1946,1.1942,1.1942,12400000.0
2007-11-06 08:05:00,1.194,1.1946,1.194,1.1941,12400000.0
2007-11-06 08:06:00,1.19378,1.19413,1.19375,1.19375,12400000.0
2007-11-06 08:07:00,1.1938,1.19414,1.19366,1.19407,20800000.0
2007-11-06 08:08:00,1.1939,1.19425,1.1937,1.19381,23000000.0
2007-11-06 08:09:00,1.1938,1.1939,1.1935,1.1935,21200000.0
2007-11-06 08:10:00,1.19396,1.19417,1.19384,1.19388,21200000.0
2007-11-06 08:11:00,1.1939,1.19391,1.19371,1.19371,13200000.0
2007-11-06 08:12:00,1.19376,1.19395,1.19351,1.19351,20400000.0
2007-11-06 08:13:00,1.19354,1.19404,1.19354,1.19376,9200000.0
2007-11-06 08:14:00,1.19423,1.19423,1.1934,1.19375,17200000.0
2007-11-06 08:15:00,1.19382,1.19395,1.19378,1.19395,22200000.0
2007-11-06 08:16:00,1.19352,1.19418,1.19352,1.19401,17600000.0
2007-11-06 08:17:00,1.19399,1.19412,1.19391,1.19391,8800000.0
2007-11-06 08:18:00,1.19403,1.19403,1.19342,1.19378,11400000.0
2007-11-06 08:19:00,1.19394,1.19403,1.19369,1.19375,14400000.0
2007-11-06 08:20:00,1.19404,1.19404,1.19359,1.19359,9400000.0
2007-11-06 08:21:00,1.19359,1.19389,1.19354,1.19371,16400000.0
2007-11-06 08:22:00,1.19373,1.19427,1.19363,1.19381,27800000.0
2007-11-06 08:23:00,1.1939,1.1939,1.19343,1.19365,21600000.0
2007-11-06 08:24:00,1.19359,1.19373,1.1934,1.19362,12400000.0
2007-11-06 08:25:00,1.19321,1.19356,1.19321,1.19346,7800000.0
2007-11-06 08:26:00,1.1934,1.19365,1.19334,1.19346,15600000.0
2007-11-06 08:27:00,1.19374,1.19398,1.19347,1.19362,18800000.0
2007-11-06 08:28:00,1.19334,1.19388,1.19315,1.19381,17800000.0
2007-11-06 08:29:00,1.19353,1.19388,1.19353,1.19374,19000000.0
2007-11-06 08:30:00,1.19352,1.19383,1.19352,1.19354,11800000.0
2007-11-06 08:31:00,1.19356,1.19375,1.19341,1.19375,10000000.0
2007-11-06 08:32:00,1.194,1.194,1.19341,1.19378,13400000.0
2007-11-06 08:33:00,1.19375,1.19375,1.19329,1.19354,25600000.0
2007-11-06 08:34:00,1.19364,1.19364,1.19285,1.19285,11000000.0
2007-11-06 08:35:00,1.19235,1.19297,1.19235,1.19297,10400000.0
2007-11-06 08:36:00,1.19309,1.19309,1.19279,1.19279,9200000.0
2007-11-06 08:37:00,1.1933,1.19353,1.19304,1.19346,8400000.0
2007-11-06 08:38:00,1.1936,1.1939,1.1931,1.1931,15400000.0
2007-11-06 08:39:00,1.19356,1.19368,1.19342,1.19345,15400000.0
2007-11-06 08:40:00,1.19385,1.19385,1.1932,1.19345,16800000.0
2007-11-06 08:41:00,1.19359,1.19359,1.19316,1.19339,9800000.0
2007-11-06 08:42:00,1.1932,1.19359,1.19303,1.19303,10200000.0
2007-11-06 08:43:00,1.1933,1.19355,1.19296,1.19321,13400000.0
2007-11-06 08:44:00,1.19318,1.19344,1.1931,1.19341,16600000.0
2007-11-06 08:45:00,1.19334,1.19334,1.1929,1.1932,17000000.0
2007-11-06 08:46:00,1.19285,1.19321,1.19281,1.19296,12200000.0
2007-11-06 08:47:00,1.19291,1.1932,1.19274,1.1932,13800000.0
2007-11-06 08:48:00,1.19314,1.19358,1.19305,1.19332,10600000.0
2007-11-06 08:49:00,1.19352,1.19352,1.1931,1.19337,21600000.0
2007-11-06 08:50:00,1.19317,1.19345,1.19312,1.19312,14800000.0
2007-11-06 08:51:00,1.1931,1.19338,1.19287,1.19319,67200000.0
2007-11-06 08:52:00,1.19318,1.19365,1.19285,1.19313,18200000.0
2007-11-06 08:53:00,1.19318,1.19402,1.19318,1.19331,9200000.0
2007-11-06 08:54:00,1.19357,1.19418,1.19351,1.19355,22600000.0
2007-11-06 08:55:00,1.19328,1.19367,1.19323,1.19337,26800000.0
2007-11-06 08:56:00,1.19308,1.19355,1.19278,1.19278,12800000.0
2007-11-06 08:57:00,1.19342,1.19342,1.19331,1.19335,9600000.0
2007-11-06 08:58:00,1.19328,1.19369,1.19286,1.19323,22200000.0
2007-11-06 08:59:00,1.1917,1.1917,1.1905,1.1913,121800000.0
2007-11-06 09:00:00,1.1932,1.1932,1.19274,1.19283,121800000.0
2007-11-06 09:01:00,1.19318,1.19318,1.19257,1.19257,8200000.0
2007-11-06 09:02:00,1.19279,1.19371,1.19264,1.19371,17800000.0
2007-11-06 09:03:00,1.19388,1.19412,1.19357,1.19385,18800000.0
2007-11-06 09:04:00,1.19403,1.19403,1.19336,1.19388,7400000.0
2007-11-06 09:05:00,1.1936,1.19412,1.1936,1.19362,22200000.0
2007-11-06 09:06:00,1.19384,1.19409,1.19353,1.19373,23000000.0
2007-11-06 09:07:00,1.19398,1.19398,1.19352,1.19369,10200000.0
2007-11-06 09:08:00,1.19373,1.19433,1.19373,1.19387,25000000.0
2007-11-06 09:09:00,1.19343,1.19343,1.19312,1.19312,13000000.0
2007-11-06 09:10:00,1.19307,1.19327,1.19287,1.19292,10200000.0
2007-11-06 09:11:00,1.19264,1.19281,1.19239,1.19239,17400000.0
2007-11-06 09:12:00,1.1927,1.19287,1.19244,1.19287,18400000.0
2007-11-06 09:13:00,1.19287,1.19287,1.19245,1.19262,8000000.0
2007-11-06 09:14:00,1.1928,1.19317,1.1928,1.19317,17800000.0
2007-11-06 09:15:00,1.19331,1.19348,1.19321,1.19348,12600000.0
2007-11-06 09:16:00,1.19335,1.1935,1.19315,1.19315,11800000.0
2007-11-06 09:17:00,1.19347,1.19409,1.19347,1.19409,14000000.0
2007-11-06 09:18:00,1.19409,1.1944,1.19372,1.19385,22000000.0
2007-11-06 09:19:00,1.19409,1.19448,1.19396,1.19432,17200000.0
2007-11-06 09:20:00,1.19405,1.19405,1.19341,1.19386,16000000.0
2007-11-06 09:21:00,1.19401,1.19454,1.19401,1.19421,17400000.0
2007-11-06 09:22:00,1.19429,1.19464,1.19417,1.19427,11600000.0
2007-11-06 09:23:00,1.19379,1.19387,1.19347,1.19373,7400000.0
2007-11-06 09:24:00,1.19276,1.19302,1.19275,1.19302,18000000.0
2007-11-06 09:25:00,1.19291,1.19307,1.19266,1.19271,9200000.0
2007-11-06 09:26:00,1.19259,1.19297,1.19259,1.19291,16000000.0
2007-11-06 09:27:00,1.19335,1.19401,1.19335,1.19355,11400000.0
2007-11-06 09:28:00,1.19345,1.19392,1.19345,1.19368,12200000.0
2007-11-06 09:29:00,1.19399,1.19428,1.19399,1.19401,15200000.0
2007-11-06 09:30:00,1.19364,1.19439,1.19364,1.19439,18800000.0
2007-11-06 09:31:00,1.19481,1.19481,1.19442,1.19463,24800000.0
2007-11-06 09:32:00,1.19464,1.19476,1.19428,1.19449,26200000.0
2007-11-06 09:33:00,1.19425,1.19442,1.19425,1.19442,21200000.0
2007-11-06 09:34:00,1.19435,1.1946,1.19433,1.19437,31000000.0
2007-11-06 09:35:00,1.19413,1.19452,1.19413,1.19446,17800000.0
2007-11-06 09:36:00,1.19391,1.19419,1.19353,1.19353,20400000.0
2007-11-06 09:37:00,1.19334,1.1939,1.19334,1.19348,21400000.0
2007-11-06 09:38:00,1.19358,1.19359,1.19329,1.19341,11600000.0
2007-11-06 09:39:00,1.19303,1.19323,1.19292,1.19306,9400000.0
2007-11-06 09:40:00,1.19327,1.19355,1.19304,1.19355,19400000.0
2007-11-06 09:41:00,1.1923,1.1926,1.1923,1.1926,10600000.0
2007-11-06 09:42:00,1.19357,1.19403,1.19315,1.19403,10600000.0
2007-11-06 09:43:00,1.19371,1.194,1.19358,1.19378,15800000.0
2007-11-06 09:44:00,1.19356,1.19386,1.19354,1.19358,31000000.0
2007-11-06 09:45:00,1.19362,1.19393,1.19348,1.19373,16200000.0
2007-11-06 09:46:00,1.19341,1.19387,1.19337,1.19339,10400000.0
2007-11-06 09:47:00,1.19328,1.19387,1.19328,1.19345,15400000.0
2007-11-06 09:48:00,1.1933,1.19344,1.19296,1.19312,14200000.0
2007-11-06 09:49:00,1.19309,1.1937,1.19309,1.19324,10800000.0
2007-11-06 09:50:00,1.19348,1.19348,1.19318,1.1934,12600000.0
2007-11-06 09:51:00,1.19304,1.19337,1.19281,1.19281,14400000.0
2007-11-06 09:52:00,1.19284,1.19327,1.19284,1.19307,26200000.0
2007-11-06 09:53:00,1.19304,1.19304,1.1913,1.1915,16200000.0
2007-11-06 09:54:00,1.19121,1.19135,1.19108,1.19114,13000000.0
2007-11-06 09:55:00,1.19165,1.19165,1.19109,1.19144,18000000.0
2007-11-06 09:56:00,1.19168,1.19213,1.19161,1.19213,25600000.0
2007-11-06 09:57:00,1.19172,1.19207,1.19167,1.19167,10000000.0
2007-11-06 09:58:00,1.19197,1.19213,1.1916,1.19174,12200000.0
2007-11-06 09:59:00,1.19148,1.19148,1.19087,1.19097,11800000.0
2007-11-06 10:00:00,1.19089,1.1909,1.19039,1.19075,21800000.0
2007-11-06 10:01:00,1.191,1.19128,1.19091,1.19091,26600000.0
2007-11-06 10:02:00,1.19083,1.19083,1.19051,1.19053,23800000.0
2007-11-06 10:03:00,1.19095,1.19166,1.19095,1.19163,5000000.0
2007-11-06 10:04:00,1.19118,1.19122,1.19082,1.1909,36600000.0
2007-11-06 10:05:00,1.19104,1.19159,1.19103,1.19142,45400000.0
2007-11-06 10:06:00,1.19156,1.19194,1.1914,1.19149,8800000.0
2007-11-06 10:07:00,1.19162,1.1921,1.19138,1.19138,11000000.0
2007-11-06 10:08:00,1.19142,1.19142,1.19091,1.19116,12200000.0
2007-11-06 10:09:00,1.19088,1.19117,1.1908,1.19088,16600000.0
2007-11-06 10:10:00,1.19084,1.19128,1.19076,1.191,24600000.0
2007-11-06 10:11:00,1.19109,1.19175,1.19083,1.19133,16600000.0
2007-11-06 10:12:00,1.1917,1.19189,1.1915,1.19156,58600000.0
2007-11-06 10:13:00,1.19135,1.19137,1.19093,1.19137,10600000.0
2007-11-06 10:14:00,1.19107,1.19132,1.19098,1.19132,20600000.0
2007-11-06 10:15:00,1.19175,1.19197,1.19147,1.19174,27000000.0
2007-11-06 10:16:00,1.19142,1.1918,1.19114,1.19114,20400000.0
2007-11-06 10:17:00,1.19128,1.19177,1.19128,1.19156,15400000.0
2007-11-06 10:18:00,1.1922,1.1922,1.1916,1.1919,20800000.0
2007-11-06 10:19:00,1.19189,1.19273,1.19182,1.19187,20800000.0
2007-11-06 10:20:00,1.1918,1.19215,1.19178,1.19194,13000000.0
2007-11-06 10:21:00,1.19188,1.1923,1.19166,1.1923,10600000.0
2007-11-06 10:22:00,1.19182,1.19225,1.19182,1.19225,21400000.0
2007-11-06 10:23:00,1.19216,1.19235,1.19216,1.19235,9000000.0
2007-11-06 10:24:00,1.19233,1.19237,1.19182,1.19182,15400000.0
2007-11-06 10:25:00,1.19194,1.19227,1.1919,1.19205,18400000.0
2007-11-06 10:26:00,1.19189,1.19189,1.19166,1.19166,12400000.0
2007-11-06 10:27:00,1.19171,1.19219,1.19171,1.1921,27000000.0
2007-11-06 10:28:00,1.1919,1.19238,1.1919,1.19238,8000000.0
2007-11-06 10:29:00,1.19205,1.19246,1.1918,1.19246,13200000.0
2007-11-06 10:30:00,1.19245,1.19246,1.19181,1.19226,24400000.0
2007-11-06 10:31:00,1.19214,1.19263,1.19209,1.19263,19800000.0
2007-11-06 10:32:00,1.19182,1.19224,1.19182,1.19214,11400000.0
2007-11-06 10:33:00,1.19229,1.19229,1.19188,1.19212,19000000.0
2007-11-06 10:34:00,1.19179,1.19261,1.19156,1.19176,127000000.0
2007-11-06 10:35:00,1.1921,1.1922,1.1917,1.1917,13200000.0
2007-11-06 10:36:00,1.19213,1.19231,1.19158,1.19231,13200000.0
2007-11-06 10:37:00,1.19207,1.19234,1.19193,1.19196,18000000.0
2007-11-06 10:38:00,1.19231,1.19265,1.19225,1.19238,12200000.0
2007-11-06 10:39:00,1.19212,1.19258,1.19212,1.19236,16800000.0
2007-11-06 10:40:00,1.191,1.1915,1.1909,1.191,13000000.0
2007-11-06 10:41:00,1.19222,1.19239,1.19193,1.19193,13000000.0
2007-11-06 10:42:00,1.19207,1.19257,1.19202,1.19255,21400000.0
2007-11-06 10:43:00,1.19227,1.19247,1.19217,1.19247,19600000.0
2007-11-06 10:44:00,1.19247,1.19247,1.19237,1.19243,9600000.0
2007-11-06 10:45:00,1.19303,1.19312,1.19229,1.19269,19000000.0
2007-11-06 10:46:00,1.1926,1.19292,1.19256,1.19274,37400000.0
2007-11-06 10:47:00,1.19286,1.19295,1.19257,1.19275,14600000.0
2007-11-06 10:48:00,1.1928,1.19291,1.19267,1.19271,20000000.0
2007-11-06 10:49:00,1.19265,1.19285,1.19254,1.19277,9000000.0
2007-11-06 10:50:00,1.19309,1.19316,1.193,1.19316,13000000.0
2007-11-06 10:51:00,1.19301,1.19338,1.19288,1.19338,22800000.0
2007-11-06 10:52:00,1.19307,1.19322,1.19241,1.19251,80800000.0
2007-11-06 10:53:00,1.19239,1.19296,1.19239,1.19277,13400000.0
2007-11-06 10:54:00,1.19316,1.19316,1.19268,1.19282,30000000.0
2007-11-06 10:55:00,1.19297,1.19343,1.19276,1.1934,12800000.0
2007-11-06 10:56:00,1.19343,1.19343,1.19308,1.19336,13000000.0
2007-11-06 10:57:00,1.19294,1.19343,1.1929,1.19304,9600000.0
2007-11-06 10:58:00,1.19311,1.19311,1.19273,1.19297,12800000.0
2007-11-06 10:59:00,1.19285,1.19333,1.19281,1.19281,16400000.0
2007-11-06 11:00:00,1.19267,1.19272,1.19203,1.19272,23600000.0
2007-11-06 11:01:00,1.1925,1.19266,1.19242,1.19262,89600000.0
2007-11-06 11:02:00,1.19233,1.19233,1.19223,1.19231,6200000.0
2007-11-06 11:03:00,1.19235,1.19358,1.19235,1.19351,33000000.0
2007-11-06 11:04:00,1.19365,1.19392,1.19288,1.19303,15600000.0
2007-11-06 11:05:00,1.19291,1.19309,1.19273,1.19283,23000000.0
2007-11-06 11:06:00,1.19305,1.19338,1.1928,1.1928,11400000.0
2007-11-06 11:07:00,1.19273,1.19287,1.19247,1.19274,15800000.0
2007-11-06 11:08:00,1.19318,1.19344,1.19275,1.19297,14600000.0
2007-11-06 11:09:00,1.19294,1.19328,1.19278,1.1931,13400000.0
2007-11-06 11:10:00,1.19297,1.19297,1.19225,1.1926,21800000.0
2007-11-06 11:11:00,1.1926,1.1926,1.19224,1.19224,19800000.0
2007-11-06 11:12:00,1.19237,1.1925,1.192,1.1922,13800000.0
2007-11-06 11:13:00,1.19196,1.19244,1.19189,1.19205,15400000.0
2007-11-06 11:14:00,1.19189,1.19228,1.19173,1.19183,20400000.0
2007-11-06 11:15:00,1.19182,1.19211,1.19176,1.19193,11400000.0
2007-11-06 11:16:00,1.19176,1.19229,1.1916,1.19212,19400000.0
2007-11-06 11:17:00,1.19207,1.19249,1.19207,1.1922,72400000.0
2007-11-06 11:18:00,1.19185,1.19199,1.19168,1.19168,10400000.0
2007-11-06 11:19:00,1.19224,1.19224,1.19184,1.19211,17400000.0
2007-11-06 11:20:00,1.19234,1.19244,1.19198,1.19204,12400000.0
2007-11-06 11:21:00,1.19223,1.19223,1.19197,1.19197,9800000.0
2007-11-06 11:22:00,1.19178,1.19189,1.19119,1.19184,9400000.0
2007-11-06 11:23:00,1.19173,1.19187,1.19137,1.19141,13000000.0
2007-11-06 11:24:00,1.19168,1.19188,1.19154,1.19154,15400000.0
2007-11-06 11:25:00,1.19219,1.19219,1.19168,1.19184,13000000.0
2007-11-06 11:26:00,1.19163,1.19188,1.19131,1.19151,18200000.0
2007-11-06 11:27:00,1.1916,1.19205,1.1916,1.19166,26600000.0
2007-11-06 11:28:00,1.1916,1.1916,1.19117,1.1915,18800000.0
2007-11-06 11:29:00,1.19141,1.19196,1.19122,1.19128,13800000.0
2007-11-06 11:30:00,1.19147,1.19174,1.19134,1.19174,15000000.0
2007-11-06 11:31:00,1.19178,1.19178,1.19135,1.19142,15800000.0
2007-11-06 11:32:00,1.19156,1.19204,1.19151,1.19151,15200000.0
2007-11-06 11:33:00,1.1917,1.19222,1.19161,1.19222,19600000.0
2007-11-06 11:34:00,1.19193,1.19226,1.19193,1.19198,14400000.0
2007-11-06 11:35:00,1.19212,1.19212,1.1916,1.19185,11000000.0
2007-11-06 11:36:00,1.1915,1.19206,1.19144,1.19144,25000000.0
2007-11-06 11:37:00,1.19163,1.19189,1.19117,1.19137,17400000.0
2007-11-06 11:38:00,1.19106,1.19142,1.19101,1.1912,17800000.0
2007-11-06 11:39:00,1.19079,1.19115,1.19065,1.19102,12400000.0
2007-11-06 11:40:00,1.1912,1.1912,1.19057,1.19057,10000000.0
2007-11-06 11:41:00,1.191,1.19128,1.19087,1.19108,11000000.0
2007-11-06 11:42:00,1.19101,1.1917,1.19089,1.19093,29200000.0
2007-11-06 11:43:00,1.19095,1.19133,1.1908,1.1911,29000000.0
2007-11-06 11:44:00,1.19099,1.19105,1.19062,1.19062,16400000.0
2007-11-06 11:45:00,1.19063,1.19082,1.19027,1.19077,13200000.0
2007-11-06 11:46:00,1.19062,1.19093,1.19059,1.19087,29200000.0
2007-11-06 11:47:00,1.1916,1.1916,1.1914,1.1914,13800000.0
2007-11-06 11:48:00,1.19039,1.19093,1.19035,1.1907,13800000.0
2007-11-06 11:49:00,1.1905,1.19095,1.19038,1.1904,10000000.0
2007-11-06 11:50:00,1.19043,1.19112,1.19043,1.19043,12600000.0
2007-11-06 11:51:00,1.19051,1.19063,1.19025,1.19063,56200000.0
2007-11-06 11:52:00,1.19041,1.1909,1.19041,1.19084,15400000.0
2007-11-06 11:53:00,1.1918,1.192,1.1918,1.1919,15400000.0
2007-11-06 11:54:00,1.19112,1.19123,1.19085,1.19085,15400000.0
2007-11-06 11:55:00,1.19119,1.19141,1.19114,1.19141,24600000.0
2007-11-06 11:56:00,1.19129,1.19156,1.19109,1.19109,80400000.0
2007-11-06 11:57:00,1.1911,1.19115,1.19093,1.19101,12800000.0
2007-11-06 11:58:00,1.19131,1.19131,1.1912,1.1912,3600000.0
2007-11-06 11:59:00,1.19138,1.19178,1.19123,1.19139,106800000.0
2007-11-06 12:00:00,1.19101,1.19103,1.19056,1.19056,16000000.0
2007-11-06 12:01:00,1.19054,1.19076,1.19039,1.19039,14200000.0
2007-11-06 12:02:00,1.19047,1.19047,1.19001,1.19021,9400000.0
2007-11-06 12:03:00,1.1922,1.1923,1.1921,1.1921,7400000.0
2007-11-06 12:04:00,1.19015,1.19054,1.19015,1.19041,7400000.0
2007-11-06 12:05:00,1.19035,1.19066,1.18992,1.19066,11600000.0
2007-11-06 12:06:00,1.1905,1.19093,1.19019,1.19044,9400000.0
2007-11-06 12:07:00,1.19033,1.19068,1.19029,1.19032,14800000.0
2007-11-06 12:08:00,1.1902,1.19037,1.18997,1.19018,29200000.0
2007-11-06 12:09:00,1.19049,1.19055,1.19014,1.19055,10400000.0
2007-11-06 12:10:00,1.19035,1.19035,1.19003,1.19007,71200000.0
2007-11-06 12:11:00,1.18992,1.1904,1.18992,1.19027,13800000.0
2007-11-06 12:12:00,1.19036,1.19092,1.19036,1.19092,15800000.0
2007-11-06 12:13:00,1.19096,1.191,1.1907,1.191,11000000.0
2007-11-06 12:14:00,1.19118,1.1913,1.19089,1.19093,22000000.0
2007-11-06 12:15:00,1.19115,1.19161,1.19101,1.19152,107000000.0
2007-11-06 12:16:00,1.19121,1.19139,1.19095,1.19114,19800000.0
2007-11-06 12:17:00,1.19134,1.19154,1.19134,1.19134,16600000.0
2007-11-06 12:18:00,1.19126,1.19166,1.19126,1.19157,16800000.0
2007-11-06 12:19:00,1.19135,1.19155,1.19129,1.19138,15400000.0
2007-11-06 12:20:00,1.19097,1.19156,1.19097,1.19156,17400000.0
2007-11-06 12:21:00,1.19152,1.19164,1.19129,1.19129,13000000.0
2007-11-06 12:22:00,1.1914,1.19158,1.19135,1.19158,27200000.0
2007-11-06 12:23:00,1.1917,1.1924,1.1917,1.1924,11200000.0
2007-11-06 12:24:00,1.1926,1.1926,1.1921,1.1921,11200000.0
2007-11-06 12:25:00,1.19105,1.1911,1.19054,1.1909,11200000.0
2007-11-06 12:26:00,1.19141,1.19172,1.19129,1.19156,110000000.0
2007-11-06 12:27:00,1.19142,1.19203,1.19142,1.1918,9000000.0
2007-11-06 12:28:00,1.19148,1.19168,1.1914,1.19156,13600000.0
2007-11-06 12:29:00,1.19177,1.19177,1.19129,1.19136,11400000.0
2007-11-06 12:30:00,1.192,1.1923,1.1919,1.192,8600000.0
2007-11-06 12:31:00,1.19147,1.19173,1.19147,1.19171,8600000.0
2007-11-06 12:32:00,1.19192,1.19194,1.19172,1.19172,13200000.0
2007-11-06 12:33:00,1.19152,1.19174,1.19152,1.19174,13800000.0
2007-11-06 12:34:00,1.19185,1.19221,1.1916,1.19221,11600000.0
2007-11-06 12:35:00,1.19233,1.19246,1.19198,1.19209,9200000.0
2007-11-06 12:36:00,1.19188,1.19257,1.19188,1.1923,15000000.0
2007-11-06 12:37:00,1.19177,1.19209,1.1916,1.19174,16800000.0
2007-11-06 12:38:00,1.1917,1.19216,1.19162,1.19182,13400000.0
2007-11-06 12:39:00,1.19138,1.19162,1.19138,1.19162,7400000.0
2007-11-06 12:40:00,1.19153,1.19168,1.19145,1.19149,10200000.0
2007-11-06 12:41:00,1.19155,1.19168,1.19127,1.19127,15200000.0
2007-11-06 12:42:00,1.19152,1.19161,1.1912,1.19158,14000000.0
2007-11-06 12:43:00,1.19159,1.19159,1.19089,1.19099,11600000.0
2007-11-06 12:44:00,1.19129,1.19151,1.19122,1.19125,21400000.0
2007-11-06 12:45:00,1.19162,1.19167,1.19122,1.19152,10600000.0
2007-11-06 12:46:00,1.1934,1.1935,1.1926,1.1928,17600000.0
2007-11-06 12:47:00,1.1913,1.19171,1.191,1.19129,17600000.0
2007-11-06 12:48:00,1.19147,1.19149,1.19119,1.19124,9600000.0
2007-11-06 12:49:00,1.19179,1.19179,1.19115,1.19126,14000000.0
2007-11-06 12:50:00,1.19144,1.19144,1.19103,1.1913,19400000.0
2007-11-06 12:51:00,1.1915,1.1919,1.1915,1.19185,7800000.0
2007-11-06 12:52:00,1.19143,1.19173,1.19143,1.19146,11000000.0
2007-11-06 12:53:00,1.1916,1.19185,1.19142,1.19173,10000000.0
2007-11-06 12:54:00,1.19182,1.19201,1.1915,1.1916,12400000.0
2007-11-06 12:55:00,1.1914,1.19142,1.19104,1.19104,15800000.0
2007-11-06 12:56:00,1.19103,1.19152,1.19103,1.19133,12800000.0
2007-11-06 12:57:00,1.1941,1.1943,1.194,1.1942,11600000.0
2007-11-06 12:58:00,1.19111,1.19155,1.19111,1.19139,11600000.0
2007-11-06 12:59:00,1.1914,1.19199,1.1914,1.19174,29600000.0
2007-11-06 13:00:00,1.19184,1.19218,1.19166,1.19172,14200000.0
2007-11-06 13:01:00,1.19161,1.19182,1.19161,1.19168,6800000.0
2007-11-06 13:02:00,1.19174,1.19196,1.1915,1.19182,21000000.0
2007-11-06 13:03:00,1.19176,1.19204,1.19175,1.19184,19800000.0
2007-11-06 13:04:00,1.19206,1.19241,1.192,1.19241,18400000.0
2007-11-06 13:05:00,1.19206,1.19227,1.19196,1.1922,20200000.0
2007-11-06 13:06:00,1.19194,1.19204,1.19181,1.192,11000000.0
2007-11-06 13:07:00,1.19244,1.19244,1.19215,1.19218,20200000.0
2007-11-06 13:08:00,1.19216,1.19242,1.19216,1.19217,7400000.0
2007-11-06 13:09:00,1.19219,1.19245,1.19181,1.19245,6800000.0
2007-11-06 13:10:00,1.19203,1.19227,1.19198,1.19226,6800000.0
2007-11-06 13:11:00,1.19216,1.19222,1.19187,1.19204,16400000.0
2007-11-06 13:12:00,1.1917,1.19219,1.19165,1.19184,22400000.0
2007-11-06 13:13:00,1.19212,1.19213,1.19188,1.19193,24200000.0
2007-11-06 13:14:00,1.19253,1.19273,1.19227,1.19227,10600000.0
2007-11-06 13:15:00,1.19197,1.19197,1.19168,1.19168,30400000.0
2007-11-06 13:16:00,1.1918,1.19217,1.19172,1.19175,19800000.0
2007-11-06 13:17:00,1.19151,1.19199,1.19151,1.19163,10200000.0
2007-11-06 13:18:00,1.19202,1.19202,1.19138,1.19165,72000000.0
2007-11-06 13:19:00,1.19216,1.19216,1.19168,1.19178,13400000.0
2007-11-06 13:20:00,1.19189,1.19212,1.19189,1.19199,9200000.0
2007-11-06 13:21:00,1.19167,1.19193,1.19135,1.19147,19000000.0
2007-11-06 13:22:00,1.19161,1.19162,1.19121,1.19162,18200000.0
2007-11-06 13:23:00,1.1918,1.19195,1.19176,1.19179,12600000.0
2007-11-06 13:24:00,1.19166,1.19212,1.19166,1.19193,18400000.0
2007-11-06 13:25:00,1.19187,1.19214,1.19166,1.19214,26200000.0
2007-11-06 13:26:00,1.19256,1.19261,1.19194,1.19203,19200000.0
2007-11-06 13:27:00,1.19177,1.19228,1.1916,1.1916,12200000.0
2007-11-06 13:28:00,1.19179,1.19197,1.19172,1.19189,11600000.0
2007-11-06 13:29:00,1.19128,1.1917,1.19127,1.19165,15800000.0
2007-11-06 13:30:00,1.19202,1.19222,1.19166,1.19166,16600000.0
2007-11-06 13:31:00,1.19218,1.19218,1.19168,1.19179,31200000.0
2007-11-06 13:32:00,1.19183,1.19249,1.19183,1.19192,9400000.0
2007-11-06 13:33:00,1.19197,1.1922,1.19191,1.19191,32400000.0
2007-11-06 13:34:00,1.19212,1.19212,1.19172,1.19181,17400000.0
2007-11-06 13:35:00,1.19135,1.19194,1.19135,1.19177,12800000.0
2007-11-06 13:36:00,1.192,1.19226,1.19148,1.19191,23800000.0
2007-11-06 13:37:00,1.19235,1.19263,1.19213,1.19255,13000000.0
2007-11-06 13:38:00,1.19249,1.19295,1.19249,1.19255,10800000.0
2007-11-06 13:39:00,1.19232,1.19284,1.19226,1.19235,28400000.0
2007-11-06 13:40:00,1.19264,1.19276,1.19236,1.19276,48800000.0
2007-11-06 13:41:00,1.19264,1.19293,1.19261,1.19277,8200000.0
2007-11-06 13:42:00,1.1931,1.19349,1.1931,1.19321,16600000.0
2007-11-06 13:43:00,1.19342,1.19346,1.19275,1.19285,10000000.0
2007-11-06 13:44:00,1.19282,1.19314,1.19243,1.19309,9400000.0
2007-11-06 13:45:00,1.19311,1.19333,1.19307,1.19307,16200000.0
2007-11-06 13:46:00,1.19298,1.19298,1.1923,1.19278,11000000.0
2007-11-06 13:47:00,1.19239,1.19239,1.19172,1.19216,11400000.0
2007-11-06 13:48:00,1.19273,1.19287,1.19237,1.19285,15800000.0
2007-11-06 13:49:00,1.19295,1.193,1.19267,1.193,12600000.0
2007-11-06 13:50:00,1.19299,1.19329,1.19272,1.19272,16400000.0
2007-11-06 13:51:00,1.19319,1.19319,1.19283,1.19283,17400000.0
2007-11-06 13:52:00,1.19256,1.19319,1.19256,1.19319,14400000.0
2007-11-06 13:53:00,1.19317,1.19367,1.19317,1.19344,14000000.0
2007-11-06 13:54:00,1.19325,1.1938,1.19325,1.19329,27400000.0
2007-11-06 13:55:00,1.19355,1.19399,1.19327,1.19348,12400000.0
2007-11-06 13:56:00,1.19399,1.19413,1.19375,1.19396,24600000.0
2007-11-06 13:57:00,1.19389,1.1941,1.19369,1.19396,19200000.0
2007-11-06 13:58:00,1.19362,1.19405,1.19329,1.19362,20000000.0
2007-11-06 13:59:00,1.19374,1.19415,1.19374,1.19375,25000000.0
2007-11-06 14:00:00,1.19395,1.1941,1.19373,1.19399,21400000.0
2007-11-06 14:01:00,1.19403,1.19403,1.19346,1.19372,16000000.0
2007-11-06 14:02:00,1.19334,1.19362,1.19323,1.19326,9800000.0
2007-11-06 14:03:00,1.19287,1.19318,1.19285,1.19302,19000000.0
2007-11-06 14:04:00,1.1927,1.19322,1.19258,1.19258,23000000.0
2007-11-06 14:05:00,1.19267,1.19269,1.19232,1.19252,13800000.0
2007-11-06 14:06:00,1.19251,1.19291,1.19251,1.19266,14400000.0
2007-11-06 14:07:00,1.19294,1.19294,1.19256,1.1927,19800000.0
2007-11-06 14:08:00,1.19229,1.19237,1.19193,1.19193,12000000.0
2007-11-06 14:09:00,1.19255,1.1926,1.19202,1.19238,9800000.0
2007-11-06 14:10:00,1.19259,1.19259,1.19203,1.19235,16000000.0
2007-11-06 14:11:00,1.19209,1.19268,1.19209,1.19254,18400000.0
2007-11-06 14:12:00,1.19263,1.19299,1.1925,1.19278,20400000.0
2007-11-06 14:13:00,1.1925,1.1929,1.1924,1.1929,17800000.0
2007-11-06 14:14:00,1.19286,1.19286,1.19232,1.19245,17800000.0
2007-11-06 14:15:00,1.19244,1.1929,1.19235,1.19256,5000000.0
2007-11-06 14:16:00,1.19241,1.19297,1.1924,1.19297,11000000.0
2007-11-06 14:17:00,1.19353,1.1937,1.19309,1.19341,18000000.0
2007-11-06 14:18:00,1.19356,1.19359,1.1934,1.1934,8200000.0
2007-11-06 14:19:00,1.19338,1.19393,1.19318,1.19318,25200000.0
2007-11-06 14:20:00,1.19338,1.1934,1.19279,1.1934,20000000.0
2007-11-06 14:21:00,1.19318,1.19351,1.19298,1.1935,13000000.0
2007-11-06 14:22:00,1.19385,1.19385,1.19319,1.19349,13200000.0
2007-11-06 14:23:00,1.19372,1.19435,1.19372,1.19391,23400000.0
2007-11-06 14:24:00,1.19371,1.1941,1.19365,1.19403,14800000.0
2007-11-06 14:25:00,1.19375,1.19375,1.19347,1.19351,18600000.0
2007-11-06 14:26:00,1.19315,1.19315,1.19264,1.19281,12400000.0
2007-11-06 14:27:00,1.19316,1.19316,1.19233,1.19254,24600000.0
2007-11-06 14:28:00,1.19241,1.19319,1.19226,1.19237,11600000.0
2007-11-06 14:29:00,1.19243,1.19243,1.19204,1.19216,16600000.0
2007-11-06 14:30:00,1.19208,1.19246,1.19199,1.19246,18800000.0
2007-11-06 14:31:00,1.19218,1.19246,1.19218,1.19239,106400000.0
2007-11-06 14:32:00,1.19251,1.19293,1.19251,1.19283,17800000.0
2007-11-06 14:33:00,1.19264,1.19268,1.19222,1.19237,17600000.0
2007-11-06 14:34:00,1.19219,1.19259,1.19195,1.19195,11000000.0
2007-11-06 14:35:00,1.19187,1.19187,1.19172,1.19185,12400000.0
2007-11-06 14:36:00,1.19196,1.19196,1.19152,1.19164,22400000.0
2007-11-06 14:37:00,1.19183,1.19183,1.19077,1.19092,14800000.0
2007-11-06 14:38:00,1.19112,1.19119,1.19074,1.19103,33000000.0
2007-11-06 14:39:00,1.191,1.19111,1.19078,1.19078,8200000.0
2007-11-06 14:40:00,1.19084,1.19128,1.19081,1.19121,16000000.0
2007-11-06 14:41:00,1.1918,1.1922,1.1918,1.1921,19600000.0
2007-11-06 14:42:00,1.19121,1.19166,1.19107,1.19141,19600000.0
2007-11-06 14:43:00,1.19139,1.19189,1.19139,1.19152,32000000.0
2007-11-06 14:44:00,1.19166,1.19226,1.19166,1.19179,10000000.0
2007-11-06 14:45:00,1.19199,1.19199,1.19127,1.19127,20800000.0
2007-11-06 14:46:00,1.19145,1.1919,1.1914,1.19162,12400000.0
2007-11-06 14:48:00,1.1922,1.1922,1.1918,1.192,16600000.0
2007-11-06 14:49:00,1.19159,1.19216,1.19155,1.19176,16600000.0
2007-11-06 14:50:00,1.19184,1.19184,1.19155,1.19177,7400000.0
2007-11-06 14:51:00,1.19184,1.19221,1.19176,1.19183,65600000.0
2007-11-06 14:52:00,1.19145,1.19211,1.19145,1.19181,12200000.0
2007-11-06 14:53:00,1.19212,1.19226,1.19187,1.19187,26800000.0
2007-11-06 14:54:00,1.1924,1.1926,1.1924,1.1924,24000000.0
2007-11-06 14:55:00,1.1918,1.19226,1.19164,1.19185,24000000.0
2007-11-06 14:56:00,1.19211,1.19232,1.1919,1.19232,24600000.0
2007-11-06 14:57:00,1.19184,1.19211,1.19184,1.19206,14400000.0
2007-11-06 14:58:00,1.19203,1.19207,1.19176,1.19194,21400000.0
2007-11-06 14:59:00,1.19184,1.19212,1.19184,1.19189,21400000.0
2007-11-06 15:00:00,1.19166,1.19201,1.1916,1.19181,7800000.0
2007-11-06 15:01:00,1.19176,1.19197,1.19176,1.19197,9600000.0
2007-11-06 15:02:00,1.19203,1.1924,1.19188,1.1924,11200000.0
2007-11-06 15:03:00,1.19248,1.19248,1.19238,1.19245,5800000.0
2007-11-06 15:04:00,1.19255,1.19272,1.19234,1.19234,11000000.0
2007-11-06 15:05:00,1.19202,1.19227,1.19177,1.19177,10200000.0
2007-11-06 15:06:00,1.1919,1.19228,1.19184,1.19228,26600000.0
2007-11-06 15:07:00,1.19218,1.19255,1.19218,1.19255,18000000.0
2007-11-06 15:08:00,1.1924,1.19299,1.1924,1.19263,18400000.0
2007-11-06 15:09:00,1.19307,1.19307,1.19234,1.19267,11000000.0
2007-11-06 15:10:00,1.19244,1.19271,1.19238,1.19245,31200000.0
2007-11-06 15:11:00,1.19228,1.19263,1.19192,1.19263,15400000.0
2007-11-06 15:12:00,1.19269,1.19288,1.19216,1.19225,29000000.0
2007-11-06 15:13:00,1.19271,1.19284,1.19244,1.19265,11600000.0
2007-11-06 15:14:00,1.1928,1.193,1.1926,1.1927,16000000.0
2007-11-06 15:15:00,1.19254,1.19254,1.19219,1.19245,16000000.0
2007-11-06 15:16:00,1.1921,1.19234,1.1921,1.19212,15800000.0
2007-11-06 15:17:00,1.1926,1.1929,1.1926,1.1928,12000000.0
2007-11-06 15:18:00,1.19241,1.19252,1.19202,1.19238,12000000.0
2007-11-06 15:19:00,1.19232,1.19233,1.19188,1.19233,15600000.0
2007-11-06 15:20:00,1.19224,1.19224,1.19183,1.19192,10000000.0
2007-11-06 15:21:00,1.19223,1.19227,1.19192,1.19195,12000000.0
2007-11-06 15:22:00,1.19208,1.19208,1.19179,1.19185,9600000.0
2007-11-06 15:23:00,1.19183,1.19212,1.19176,1.19206,11400000.0
2007-11-06 15:24:00,1.19207,1.19214,1.19187,1.19209,17200000.0
2007-11-06 15:25:00,1.19203,1.19209,1.19181,1.19186,18600000.0
2007-11-06 15:26:00,1.1914,1.19207,1.1914,1.19207,13000000.0
2007-11-06 15:27:00,1.19163,1.19193,1.19143,1.1918,119200000.0
2007-11-06 15:28:00,1.19176,1.19176,1.19157,1.19161,10200000.0
2007-11-06 15:29:00,1.19153,1.1918,1.19147,1.19165,23600000.0
2007-11-06 15:30:00,1.19172,1.19193,1.19157,1.19171,22400000.0
2007-11-06 15:31:00,1.19175,1.19175,1.19128,1.19167,7400000.0
2007-11-06 15:32:00,1.19169,1.19197,1.19128,1.19197,8800000.0
2007-11-06 15:33:00,1.19167,1.19211,1.19163,1.19211,29000000.0
2007-11-06 15:34:00,1.19188,1.19188,1.19161,1.19173,18000000.0
2007-11-06 15:35:00,1.19223,1.19223,1.19137,1.19159,16400000.0
2007-11-06 15:36:00,1.1918,1.19184,1.19147,1.19171,18800000.0
2007-11-06 15:37:00,1.1919,1.1919,1.19138,1.19177,16600000.0
2007-11-06 15:38:00,1.1916,1.19172,1.19105,1.19172,14600000.0
2007-11-06 15:39:00,1.19184,1.19188,1.1917,1.19173,17200000.0
2007-11-06 15:40:00,1.1916,1.19191,1.1915,1.1915,14000000.0
2007-11-06 15:41:00,1.1916,1.1917,1.19144,1.19167,15000000.0
2007-11-06 15:42:00,1.1916,1.19204,1.19148,1.19197,10600000.0
2007-11-06 15:43:00,1.19176,1.19216,1.19172,1.19181,11400000.0
2007-11-06 15:44:00,1.19199,1.19224,1.19155,1.19218,9800000.0
2007-11-06 15:45:00,1.19209,1.19212,1.19137,1.19137,8200000.0
2007-11-06 15:46:00,1.1922,1.1923,1.192,1.1922,14400000.0
2007-11-06 15:47:00,1.19228,1.19228,1.19155,1.19184,14400000.0
2007-11-06 15:48:00,1.19173,1.19203,1.19172,1.19188,14600000.0
2007-11-06 15:49:00,1.19245,1.19266,1.19194,1.19204,14000000.0
2007-11-06 15:50:00,1.19228,1.19248,1.19218,1.19228,21800000.0
2007-11-06 15:51:00,1.19206,1.19273,1.192,1.19273,17400000.0
2007-11-06 15:52:00,1.19236,1.19249,1.19223,1.19249,9000000.0
2007-11-06 15:53:00,1.1924,1.19267,1.19213,1.19254,11800000.0
2007-11-06 15:54:00,1.19254,1.19254,1.19205,1.19236,21600000.0
2007-11-06 15:55:00,1.19221,1.19303,1.19221,1.19234,21200000.0
2007-11-06 15:56:00,1.19244,1.19303,1.19229,1.19242,25600000.0
2007-11-06 15:57:00,1.1917,1.1918,1.1909,1.1913,13200000.0
2007-11-06 15:58:00,1.19263,1.19274,1.19233,1.19257,13200000.0
2007-11-06 15:59:00,1.19255,1.19291,1.19237,1.19263,14000000.0
2007-11-06 16:00:00,1.1927,1.19297,1.19242,1.1927,17400000.0
2007-11-06 16:01:00,1.19221,1.19236,1.19212,1.19212,26200000.0
2007-11-06 16:02:00,1.19208,1.19218,1.19169,1.19197,22000000.0
2007-11-06 16:03:00,1.19207,1.19207,1.19158,1.19174,11000000.0
2007-11-06 16:04:00,1.19181,1.19242,1.19176,1.19223,9400000.0
2007-11-06 16:05:00,1.19209,1.19267,1.19196,1.19267,25400000.0
2007-11-06 16:06:00,1.19229,1.19274,1.19229,1.19274,14000000.0
2007-11-06 16:07:00,1.19312,1.19329,1.19289,1.19299,17400000.0
2007-11-06 16:08:00,1.19314,1.19334,1.19284,1.19316,12400000.0
2007-11-06 16:09:00,1.19299,1.19299,1.19251,1.19279,19000000.0
2007-11-06 16:10:00,1.19269,1.19269,1.1924,1.19252,9400000.0
2007-11-06 16:11:00,1.19276,1.19307,1.19247,1.19254,8800000.0
2007-11-06 16:12:00,1.19297,1.19297,1.19229,1.19275,15200000.0
2007-11-06 16:13:00,1.19221,1.19285,1.19221,1.19242,23000000.0
2007-11-06 16:14:00,1.1925,1.19275,1.19249,1.19266,17800000.0
2007-11-06 16:15:00,1.19263,1.1931,1.19263,1.19263,13000000.0
2007-11-06 16:16:00,1.1922,1.19279,1.19207,1.19237,16400000.0
2007-11-06 16:17:00,1.19244,1.19278,1.19226,1.19246,20200000.0
2007-11-06 16:18:00,1.19248,1.19281,1.19237,1.19281,12200000.0
2007-11-06 16:19:00,1.19199,1.19261,1.19199,1.19249,13400000.0
2007-11-06 16:20:00,1.19253,1.19253,1.19191,1.19191,14800000.0
2007-11-06 16:21:00,1.19234,1.19235,1.19168,1.19217,17000000.0
2007-11-06 16:22:00,1.19218,1.19218,1.19183,1.19208,12400000.0
2007-11-06 16:23:00,1.19212,1.19238,1.19203,1.19212,13600000.0
2007-11-06 16:24:00,1.19165,1.19215,1.19165,1.19215,23200000.0
2007-11-06 16:25:00,1.191,1.1913,1.191,1.191,18400000.0
2007-11-06 16:26:00,1.19203,1.19251,1.19194,1.19221,18400000.0
2007-11-06 16:27:00,1.19191,1.19214,1.19191,1.19198,14600000.0
2007-11-06 16:28:00,1.19218,1.19239,1.19192,1.19197,9800000.0
2007-11-06 16:29:00,1.19146,1.19221,1.19146,1.19221,20800000.0
2007-11-06 16:30:00,1.19207,1.19254,1.19195,1.19238,11600000.0
2007-11-06 16:31:00,1.19182,1.19232,1.19182,1.19204,12400000.0
2007-11-06 16:32:00,1.1908,1.1912,1.1907,1.1912,11200000.0
2007-11-06 16:33:00,1.192,1.19241,1.192,1.19237,11200000.0
2007-11-06 16:34:00,1.19266,1.19266,1.19201,1.19256,33800000.0
2007-11-06 16:35:00,1.19273,1.19273,1.19219,1.19219,16200000.0
2007-11-06 16:36:00,1.19216,1.19233,1.19202,1.19233,16000000.0
2007-11-06 16:37:00,1.19176,1.19242,1.19168,1.19228,26000000.0
2007-11-06 16:38:00,1.19227,1.19244,1.19204,1.19214,25400000.0
2007-11-06 16:39:00,1.19185,1.19222,1.19185,1.19206,16800000.0
2007-11-06 16:40:00,1.19204,1.19239,1.1915,1.19239,19000000.0
2007-11-06 16:41:00,1.19218,1.19224,1.19201,1.19217,20600000.0
2007-11-06 16:42:00,1.19242,1.19242,1.19211,1.19211,10000000.0
2007-11-06 16:43:00,1.19203,1.1922,1.19182,1.19182,18600000.0
2007-11-06 16:44:00,1.19193,1.19224,1.19191,1.19219,26200000.0
2007-11-06 16:45:00,1.19226,1.19249,1.19193,1.19219,20200000.0
2007-11-06 16:46:00,1.19212,1.19237,1.19184,1.19192,17200000.0
2007-11-06 16:47:00,1.19195,1.19237,1.19195,1.19209,26600000.0
2007-11-06 16:48:00,1.19207,1.19276,1.19185,1.19185,7800000.0
2007-11-06 16:49:00,1.19194,1.19237,1.19165,1.19203,12200000.0
2007-11-06 16:50:00,1.19197,1.1921,1.19175,1.19182,15600000.0
2007-11-06 16:51:00,1.19176,1.19199,1.19167,1.19178,19000000.0
2007-11-06 16:52:00,1.19165,1.1921,1.19105,1.19142,9400000.0
2007-11-06 16:53:00,1.19179,1.19219,1.19152,1.19182,10400000.0
2007-11-06 16:54:00,1.19146,1.19182,1.1914,1.19153,13200000.0
2007-11-06 16:55:00,1.19134,1.19154,1.19099,1.19099,12400000.0
2007-11-06 16:56:00,1.19117,1.19155,1.19097,1.19143,10600000.0
2007-11-06 16:57:00,1.19134,1.1914,1.19094,1.19117,15800000.0
2007-11-06 16:58:00,1.19122,1.19156,1.19109,1.19111,12400000.0
2007-11-06 16:59:00,1.19134,1.19134,1.19084,1.19117,18400000.0
2007-11-06 17:00:00,1.19083,1.19132,1.19066,1.19079,20200000.0
2007-11-06 17:01:00,1.19127,1.19186,1.191,1.19186,10000000.0
2007-11-06 17:02:00,1.19164,1.19213,1.19148,1.19148,13000000.0
2007-11-06 17:03:00,1.1917,1.1917,1.19157,1.1916,14600000.0
2007-11-06 17:04:00,1.19162,1.19191,1.19148,1.1916,23400000.0
2007-11-06 17:05:00,1.19187,1.19187,1.19144,1.19144,9800000.0
2007-11-06 17:06:00,1.19145,1.19157,1.19104,1.19117,20200000.0
2007-11-06 17:07:00,1.19124,1.19155,1.19116,1.19149,25800000.0
2007-11-06 17:08:00,1.19123,1.19152,1.19118,1.19152,12400000.0
2007-11-06 17:09:00,1.19135,1.19152,1.19115,1.19152,24200000.0
2007-11-06 17:10:00,1.19163,1.19202,1.19133,1.19133,24400000.0
2007-11-06 17:11:00,1.19175,1.19198,1.19129,1.19198,25800000.0
2007-11-06 17:12:00,1.19111,1.1915,1.19083,1.19115,10200000.0
2007-11-06 17:13:00,1.19149,1.19154,1.1911,1.19136,16800000.0
2007-11-06 17:14:00,1.19139,1.19159,1.19126,1.1915,14200000.0
2007-11-06 17:15:00,1.19142,1.19163,1.19122,1.19163,21800000.0
2007-11-06 17:16:00,1.19141,1.19158,1.19106,1.19115,22200000.0
2007-11-06 17:17:00,1.19148,1.19172,1.19119,1.19132,16400000.0
2007-11-06 17:18:00,1.19106,1.1911,1.19045,1.19045,18000000.0
2007-11-06 17:19:00,1.19067,1.19102,1.19054,1.19079,23800000.0
2007-11-06 17:20:00,1.19083,1.19112,1.19068,1.1908,13800000.0
2007-11-06 17:21:00,1.19058,1.19074,1.19002,1.19074,16400000.0
2007-11-06 17:22:00,1.19086,1.19099,1.19066,1.19066,15600000.0
2007-11-06 17:23:00,1.19082,1.1912,1.19073,1.19093,17000000.0
2007-11-06 17:24:00,1.19107,1.19107,1.19055,1.19074,23800000.0
2007-11-06 17:25:00,1.1908,1.19128,1.19055,1.19055,14200000.0
2007-11-06 17:26:00,1.19083,1.19125,1.19068,1.19068,22000000.0
2007-11-06 17:27:00,1.19074,1.19075,1.19038,1.19038,9200000.0
2007-11-06 17:28:00,1.19033,1.19054,1.19016,1.19054,28800000.0
2007-11-06 17:29:00,1.19093,1.19093,1.19039,1.1909,15800000.0
2007-11-06 17:30:00,1.19069,1.1912,1.1906,1.1906,19200000.0
2007-11-06 17:31:00,1.1906,1.19119,1.1906,1.19077,21400000.0
2007-11-06 17:32:00,1.19047,1.19129,1.18988,1.19129,30200000.0
2007-11-06 17:33:00,1.19102,1.19152,1.19101,1.19152,17400000.0
2007-11-06 17:34:00,1.19104,1.19142,1.19094,1.19124,14600000.0
2007-11-06 17:35:00,1.1912,1.19131,1.1909,1.19098,17800000.0
2007-11-06 17:36:00,1.191,1.19137,1.19094,1.19094,11200000.0
2007-11-06 17:37:00,1.19094,1.19137,1.19086,1.19088,15800000.0
2007-11-06 17:38:00,1.19122,1.19168,1.19122,1.19133,11600000.0
2007-11-06 17:39:00,1.19162,1.19195,1.19137,1.19148,22200000.0
2007-11-06 17:40:00,1.19156,1.19173,1.19143,1.19161,23600000.0
2007-11-06 17:41:00,1.19166,1.19195,1.19137,1.19175,27200000.0
2007-11-06 17:42:00,1.19152,1.19159,1.19119,1.19119,6200000.0
2007-11-06 17:43:00,1.19151,1.19187,1.19141,1.19147,11200000.0
2007-11-06 17:44:00,1.19178,1.19178,1.19107,1.19142,9400000.0
2007-11-06 17:45:00,1.19136,1.19165,1.19092,1.19141,32800000.0
2007-11-06 17:46:00,1.19141,1.19152,1.1911,1.19133,8800000.0
2007-11-06 17:47:00,1.19136,1.19173,1.19136,1.19161,15400000.0
2007-11-06 17:48:00,1.19188,1.19206,1.19188,1.1919,14000000.0
2007-11-06 17:49:00,1.19237,1.19247,1.19182,1.19247,27600000.0
2007-11-06 17:50:00,1.19218,1.19232,1.192,1.19214,12000000.0
2007-11-06 17:51:00,1.19212,1.19241,1.19203,1.19203,9800000.0
2007-11-06 17:52:00,1.19235,1.19287,1.19235,1.19287,25200000.0
2007-11-06 17:53:00,1.19263,1.19305,1.19225,1.19283,11800000.0
2007-11-06 17:54:00,1.19288,1.19306,1.19279,1.19299,13000000.0
2007-11-06 17:55:00,1.19306,1.19369,1.19298,1.19298,18200000.0
2007-11-06 17:56:00,1.19313,1.19331,1.19293,1.19306,27200000.0
2007-11-06 17:57:00,1.19364,1.19413,1.19344,1.19397,9400000.0
2007-11-06 17:58:00,1.19365,1.19381,1.19354,1.19356,12800000.0
2007-11-06 17:59:00,1.19393,1.19393,1.19363,1.19388,24600000.0
2007-11-06 18:00:00,1.19367,1.19378,1.19331,1.19378,15600000.0
2007-11-06 18:01:00,1.19383,1.19383,1.19355,1.19355,8200000.0
2007-11-06 18:02:00,1.19351,1.19391,1.19328,1.19353,16400000.0
2007-11-06 18:03:00,1.193,1.1931,1.19279,1.1931,16000000.0
2007-11-06 18:04:00,1.19262,1.19323,1.19262,1.19272,14400000.0
2007-11-06 18:05:00,1.19305,1.19308,1.19262,1.19262,12800000.0
2007-11-06 18:06:00,1.19331,1.19343,1.19279,1.19331,21600000.0
2007-11-06 18:07:00,1.19332,1.19332,1.19289,1.1932,24600000.0
2007-11-06 18:08:00,1.19308,1.19324,1.19301,1.19319,10600000.0
2007-11-06 18:09:00,1.19299,1.19327,1.19278,1.19278,27600000.0
2007-11-06 18:10:00,1.19272,1.19293,1.19227,1.19227,26600000.0
2007-11-06 18:11:00,1.19237,1.19283,1.19237,1.19283,18000000.0
2007-11-06 18:12:00,1.19294,1.19294,1.19229,1.19251,16400000.0
2007-11-06 18:13:00,1.19262,1.19297,1.19243,1.19279,26400000.0
2007-11-06 18:14:00,1.19245,1.19245,1.19202,1.19202,13200000.0
2007-11-06 18:15:00,1.19289,1.19289,1.19233,1.19233,14400000.0
2007-11-06 18:16:00,1.19243,1.19271,1.19229,1.19271,15000000.0
2007-11-06 18:17:00,1.19254,1.19254,1.19151,1.19151,20200000.0
2007-11-06 18:18:00,1.19178,1.19211,1.19133,1.19133,17800000.0
2007-11-06 18:19:00,1.19197,1.1922,1.1916,1.1916,20600000.0
2007-11-06 18:20:00,1.19175,1.19194,1.19164,1.19194,17800000.0
2007-11-06 18:21:00,1.19201,1.19201,1.19154,1.19173,27200000.0
2007-11-06 18:22:00,1.19193,1.19203,1.19184,1.19203,11200000.0
2007-11-06 18:23:00,1.19231,1.19276,1.19224,1.19236,11600000.0
2007-11-06 18:24:00,1.19236,1.19259,1.19231,1.19254,17400000.0
2007-11-06 18:25:00,1.19238,1.19292,1.19202,1.19292,18600000.0
2007-11-06 18:26:00,1.19219,1.19259,1.19219,1.19259,7800000.0
2007-11-06 18:27:00,1.19244,1.19268,1.19225,1.19225,13200000.0
2007-11-06 18:28:00,1.1928,1.1928,1.19208,1.19224,13000000.0
2007-11-06 18:29:00,1.19235,1.19235,1.19155,1.19155,8200000.0
2007-11-06 18:30:00,1.19159,1.19199,1.1915,1.1915,15400000.0
2007-11-06 18:31:00,1.19162,1.19213,1.19158,1.19174,16200000.0
2007-11-06 18:32:00,1.19161,1.19231,1.19161,1.19231,20800000.0
2007-11-06 18:33:00,1.19229,1.19272,1.19229,1.19272,11400000.0
2007-11-06 18:34:00,1.19249,1.19249,1.1921,1.1921,22000000.0
2007-11-06 18:35:00,1.19207,1.19244,1.19206,1.19232,16200000.0
2007-11-06 18:36:00,1.1923,1.19275,1.1923,1.19244,24400000.0
2007-11-06 18:37:00,1.19217,1.19225,1.19193,1.19195,7600000.0
2007-11-06 18:38:00,1.19183,1.19201,1.19168,1.19195,17000000.0
2007-11-06 18:39:00,1.19168,1.19245,1.19168,1.19237,10800000.0
2007-11-06 18:40:00,1.19222,1.19244,1.1919,1.19203,14800000.0
2007-11-06 18:41:00,1.19216,1.19246,1.19211,1.19221,9400000.0
2007-11-06 18:42:00,1.1926,1.1926,1.19154,1.19154,21200000.0
2007-11-06 18:43:00,1.19218,1.19218,1.19178,1.1919,10000000.0
2007-11-06 18:44:00,1.19193,1.19214,1.19184,1.19188,11600000.0
2007-11-06 18:45:00,1.19201,1.19216,1.19185,1.19215,18200000.0
2007-11-06 18:46:00,1.19227,1.19235,1.19203,1.19203,17800000.0
2007-11-06 18:47:00,1.19216,1.19233,1.19206,1.19223,14000000.0
2007-11-06 18:48:00,1.19206,1.19206,1.1916,1.1916,9000000.0
2007-11-06 18:49:00,1.19159,1.1918,1.19146,1.1918,9400000.0
2007-11-06 18:50:00,1.19191,1.19221,1.19191,1.19207,14600000.0
2007-11-06 18:51:00,1.19212,1.19237,1.19194,1.19194,17400000.0
2007-11-06 18:52:00,1.19262,1.19264,1.19188,1.19213,8200000.0
2007-11-06 18:53:00,1.19186,1.19222,1.19184,1.19212,17200000.0
2007-11-06 18:54:00,1.19155,1.192,1.19148,1.19167,17600000.0
2007-11-06 18:55:00,1.19212,1.19212,1.19156,1.19181,17400000.0
2007-11-06 18:56:00,1.19177,1.19225,1.19159,1.19166,12400000.0
2007-11-06 18:57:00,1.19217,1.19217,1.1918,1.19189,19400000.0
2007-11-06 18:58:00,1.19168,1.19168,1.19121,1.19125,13800000.0
2007-11-06 18:59:00,1.19179,1.19179,1.19154,1.19158,16400000.0
2007-11-06 19:00:00,1.19149,1.19156,1.19125,1.19125,12600000.0
2007-11-06 19:01:00,1.19169,1.19194,1.19158,1.19158,7400000.0
2007-11-06 19:02:00,1.19163,1.19196,1.19138,1.19138,10400000.0
2007-11-06 19:04:00,1.1915,1.19194,1.1915,1.19191,9200000.0
2007-11-06 19:05:00,1.19166,1.19186,1.19154,1.19184,14400000.0
2007-11-06 19:06:00,1.19149,1.19191,1.19148,1.19157,17400000.0
2007-11-06 19:07:00,1.19202,1.19202,1.19128,1.19147,12000000.0
2007-11-06 19:08:00,1.19182,1.19182,1.19093,1.19146,20600000.0
2007-11-06 19:09:00,1.1926,1.1926,1.1924,1.1924,32400000.0
2007-11-06 19:10:00,1.1921,1.1926,1.1921,1.1923,32400000.0
2007-11-06 19:12:00,1.19111,1.19172,1.1911,1.19131,32400000.0
2007-11-06 19:13:00,1.19114,1.19148,1.19114,1.19122,9000000.0
2007-11-06 19:14:00,1.19132,1.1914,1.191,1.19123,14600000.0
2007-11-06 19:15:00,1.19132,1.19143,1.19127,1.19127,14600000.0
2007-11-06 19:16:00,1.19161,1.19216,1.19161,1.19169,10200000.0
2007-11-06 19:17:00,1.19164,1.19199,1.19163,1.19178,15000000.0
2007-11-06 19:18:00,1.19177,1.19215,1.19161,1.19215,15800000.0
2007-11-06 19:19:00,1.1926,1.19266,1.19217,1.19227,10600000.0
2007-11-06 19:20:00,1.19187,1.19245,1.19187,1.19208,19600000.0
2007-11-06 19:21:00,1.19206,1.19208,1.19178,1.19186,9400000.0
2007-11-06 19:22:00,1.19197,1.19197,1.19178,1.19187,26800000.0
2007-11-06 19:23:00,1.19172,1.19187,1.19151,1.19158,22400000.0
2007-11-06 19:24:00,1.19174,1.19202,1.19167,1.19185,10000000.0
2007-11-06 19:25:00,1.1925,1.1925,1.1924,1.1925,25000000.0
2007-11-06 19:26:00,1.19156,1.19173,1.19125,1.19134,25000000.0
2007-11-06 19:27:00,1.19196,1.19196,1.19108,1.19141,13800000.0
2007-11-06 19:28:00,1.19144,1.19166,1.19143,1.19149,14800000.0
2007-11-06 19:29:00,1.19192,1.19232,1.19192,1.1922,21000000.0
2007-11-06 19:30:00,1.19212,1.19212,1.19125,1.1916,15600000.0
2007-11-06 19:31:00,1.1912,1.19167,1.1912,1.19143,16000000.0
2007-11-06 19:32:00,1.19153,1.19153,1.19107,1.19107,18000000.0
2007-11-06 19:33:00,1.19094,1.19144,1.19082,1.19114,16600000.0
2007-11-06 19:34:00,1.19098,1.19116,1.19091,1.19116,13000000.0
2007-11-06 19:35:00,1.19106,1.19142,1.19091,1.19095,19400000.0
2007-11-06 19:36:00,1.19138,1.19138,1.19091,1.19091,15400000.0
2007-11-06 19:37:00,1.19138,1.19166,1.19109,1.19166,12000000.0
2007-11-06 19:38:00,1.1918,1.1918,1.1916,1.1916,9200000.0
2007-11-06 19:39:00,1.19168,1.19194,1.19133,1.19133,9200000.0
2007-11-06 19:40:00,1.19148,1.19216,1.19148,1.19181,21000000.0
2007-11-06 19:41:00,1.19167,1.19167,1.19134,1.19134,9200000.0
2007-11-06 19:42:00,1.19142,1.19197,1.19137,1.19174,29600000.0
2007-11-06 19:43:00,1.19176,1.1921,1.19139,1.19145,8200000.0
2007-11-06 19:44:00,1.19162,1.19167,1.19151,1.19152,10000000.0
2007-11-06 19:45:00,1.19155,1.1918,1.19127,1.19141,14400000.0
2007-11-06 19:46:00,1.19118,1.19118,1.19066,1.19066,14400000.0
2007-11-06 19:47:00,1.19094,1.19094,1.19038,1.19038,16800000.0
2007-11-06 19:48:00,1.19064,1.19113,1.19064,1.19113,11400000.0
2007-11-06 19:49:00,1.19135,1.19167,1.19109,1.19167,16600000.0
2007-11-06 19:50:00,1.1912,1.19135,1.1911,1.19121,7800000.0
2007-11-06 19:51:00,1.1907,1.1913,1.1907,1.1911,23800000.0
2007-11-06 19:52:00,1.19127,1.19141,1.19106,1.1911,23800000.0
2007-11-06 19:53:00,1.19144,1.19144,1.19106,1.1911,16600000.0
2007-11-06 19:54:00,1.19102,1.1916,1.19102,1.1915,15600000.0
2007-11-06 19:55:00,1.19201,1.19223,1.19175,1.19183,23600000.0
2007-11-06 19:56:00,1.19166,1.19203,1.19156,1.19156,15600000.0
2007-11-06 19:57:00,1.19153,1.19189,1.19144,1.19157,15200000.0
2007-11-06 19:58:00,1.19147,1.19175,1.19147,1.19159,16400000.0
2007-11-06 19:59:00,1.19137,1.19179,1.19137,1.19179,15600000.0
2007-11-06 20:00:00,1.19175,1.19217,1.19147,1.19217,10400000.0
2007-11-06 20:01:00,1.19155,1.19199,1.19155,1.19181,18800000.0
2007-11-06 20:02:00,1.1918,1.1921,1.1918,1.1921,31600000.0
2007-11-06 20:03:00,1.192,1.1923,1.1913,1.1913,31600000.0
2007-11-06 20:04:00,1.19201,1.19204,1.19169,1.19169,31600000.0
2007-11-06 20:05:00,1.19195,1.19208,1.19172,1.19208,8200000.0
2007-11-06 20:06:00,1.19221,1.19228,1.19185,1.19207,24200000.0
2007-11-06 20:07:00,1.19177,1.19209,1.19175,1.19193,10000000.0
2007-11-06 20:08:00,1.1914,1.192,1.1914,1.192,21000000.0
2007-11-06 20:09:00,1.19193,1.19218,1.19174,1.19174,21000000.0
2007-11-06 20:10:00,1.19189,1.19207,1.19189,1.19196,7600000.0
2007-11-06 20:11:00,1.1921,1.1923,1.1919,1.1921,18200000.0
2007-11-06 20:12:00,1.1922,1.1922,1.1913,1.192,18200000.0
2007-11-06 20:13:00,1.19215,1.19215,1.19151,1.19166,18200000.0
2007-11-06 20:14:00,1.19203,1.19207,1.19169,1.19169,12800000.0
2007-11-06 20:15:00,1.19168,1.19183,1.19152,1.1918,15200000.0
2007-11-06 20:16:00,1.19211,1.19215,1.19171,1.19197,23400000.0
2007-11-06 20:17:00,1.19209,1.19229,1.19199,1.19206,14000000.0
2007-11-06 20:18:00,1.192,1.19219,1.19197,1.19213,12400000.0
2007-11-06 20:19:00,1.19192,1.19208,1.19162,1.19162,25000000.0
2007-11-06 20:20:00,1.19209,1.19216,1.19157,1.19157,24400000.0
2007-11-06 20:21:00,1.1918,1.19215,1.19175,1.1919,16400000.0
2007-11-06 20:22:00,1.1915,1.1915,1.1911,1.1915,15600000.0
2007-11-06 20:23:00,1.19172,1.1923,1.19172,1.19179,15600000.0
2007-11-06 20:24:00,1.1922,1.19224,1.19169,1.1921,19000000.0
2007-11-06 20:25:00,1.1916,1.1917,1.1913,1.1917,11000000.0
2007-11-06 20:26:00,1.19235,1.19253,1.19206,1.19216,11000000.0
2007-11-06 20:27:00,1.1916,1.192,1.1916,1.192,18200000.0
2007-11-06 20:28:00,1.1917,1.1917,1.1917,1.1917,18200000.0
2007-11-06 20:29:00,1.19264,1.19264,1.19191,1.19216,18200000.0
2007-11-06 20:30:00,1.19232,1.19232,1.19199,1.19229,13200000.0
2007-11-06 20:31:00,1.1915,1.1915,1.1906,1.1909,16200000.0
2007-11-06 20:32:00,1.19241,1.19243,1.1918,1.1921,16200000.0
2007-11-06 20:33:00,1.19196,1.19259,1.19196,1.19259,6800000.0
2007-11-06 20:34:00,1.1904,1.1907,1.1901,1.1906,11800000.0
2007-11-06 20:35:00,1.19214,1.19248,1.19214,1.19248,11800000.0
2007-11-06 20:36:00,1.19239,1.19283,1.19203,1.19214,6800000.0
2007-11-06 20:37:00,1.19214,1.19232,1.19182,1.19182,7400000.0
2007-11-06 20:38:00,1.19173,1.19185,1.19136,1.19136,8800000.0
2007-11-06 20:39:00,1.1908,1.1908,1.1905,1.1906,14600000.0
2007-11-06 20:40:00,1.1908,1.1913,1.1906,1.1909,14600000.0
2007-11-06 20:41:00,1.19154,1.19191,1.19143,1.19143,14600000.0
2007-11-06 20:42:00,1.1907,1.1907,1.1906,1.1907,11000000.0
2007-11-06 20:43:00,1.1912,1.19186,1.1912,1.19186,11000000.0
2007-11-06 20:44:00,1.19123,1.1913,1.19058,1.19058,22400000.0
2007-11-06 20:45:00,1.19074,1.1911,1.19074,1.19079,10400000.0
2007-11-06 20:46:00,1.19061,1.19098,1.19057,1.19057,16000000.0
2007-11-06 20:47:00,1.19066,1.19097,1.19066,1.19074,17800000.0
2007-11-06 20:48:00,1.1908,1.1908,1.19005,1.19022,14200000.0
2007-11-06 20:49:00,1.19031,1.1905,1.1901,1.19033,11200000.0
2007-11-06 20:50:00,1.19054,1.19099,1.19007,1.19099,14800000.0
2007-11-06 20:51:00,1.19054,1.19071,1.19009,1.19009,31800000.0
2007-11-06 20:52:00,1.19106,1.19106,1.19055,1.19063,21000000.0
2007-11-06 20:53:00,1.19086,1.19143,1.19016,1.19143,11800000.0
2007-11-06 20:54:00,1.1908,1.19113,1.19066,1.19093,9200000.0
2007-11-06 20:55:00,1.19101,1.19101,1.19075,1.19076,13400000.0
2007-11-06 20:56:00,1.19117,1.19117,1.1907,1.19078,18200000.0
2007-11-06 20:57:00,1.19085,1.19109,1.19057,1.19076,20000000.0
2007-11-06 20:58:00,1.19113,1.19141,1.19086,1.19097,8400000.0
2007-11-06 20:59:00,1.19091,1.19113,1.19072,1.19072,15400000.0
2007-11-06 21:00:00,1.19112,1.19117,1.19074,1.19097,6200000.0
2007-11-06 21:01:00,1.19096,1.19109,1.19088,1.19089,14200000.0
2007-11-06 21:02:00,1.19112,1.19168,1.19112,1.19143,10000000.0
2007-11-06 21:03:00,1.1917,1.1917,1.19107,1.19107,10000000.0
2007-11-06 21:04:00,1.1913,1.1913,1.19097,1.19114,16800000.0
2007-11-06 21:05:00,1.19106,1.19106,1.19023,1.1907,12600000.0
2007-11-06 21:06:00,1.19058,1.1913,1.19058,1.1913,9000000.0
2007-11-06 21:07:00,1.19137,1.19151,1.19062,1.19089,19800000.0
2007-11-06 21:08:00,1.19165,1.1917,1.19155,1.19158,12800000.0
2007-11-06 21:09:00,1.19195,1.1922,1.19189,1.19189,6800000.0
2007-11-06 21:10:00,1.19157,1.19196,1.19141,1.1918,17200000.0
2007-11-06 21:11:00,1.19163,1.19212,1.19159,1.19201,14800000.0
2007-11-06 21:12:00,1.19179,1.19192,1.19154,1.19156,13800000.0
2007-11-06 21:13:00,1.19143,1.19177,1.19133,1.19173,17600000.0
2007-11-06 21:14:00,1.19135,1.19135,1.19096,1.19096,18000000.0
2007-11-06 21:15:00,1.19078,1.19101,1.19042,1.19059,20200000.0
2007-11-06 21:16:00,1.19073,1.19117,1.19073,1.19086,26400000.0
2007-11-06 21:17:00,1.19088,1.1911,1.19087,1.19087,14800000.0
2007-11-06 21:18:00,1.19062,1.19123,1.19062,1.1908,25000000.0
2007-11-06 21:19:00,1.19095,1.19134,1.19091,1.19122,11800000.0
2007-11-06 21:20:00,1.19124,1.19146,1.19085,1.19085,13800000.0
2007-11-06 21:21:00,1.19092,1.19102,1.19074,1.19097,16400000.0
2007-11-06 21:22:00,1.19118,1.19131,1.19094,1.19118,17000000.0
2007-11-06 21:23:00,1.19098,1.19147,1.19046,1.19109,19000000.0
2007-11-06 21:24:00,1.19114,1.19124,1.1909,1.19091,20000000.0
2007-11-06 21:25:00,1.19124,1.19137,1.19102,1.19137,17800000.0
2007-11-06 21:26:00,1.1915,1.1915,1.1912,1.19128,24400000.0
2007-11-06 21:27:00,1.19114,1.19142,1.19101,1.19101,13800000.0
2007-11-06 21:28:00,1.19119,1.19136,1.1911,1.1911,8400000.0
2007-11-06 21:29:00,1.189,1.1893,1.189,1.1893,13800000.0
2007-11-06 21:30:00,1.19125,1.19142,1.19089,1.19142,13800000.0
2007-11-06 21:31:00,1.19126,1.19126,1.19051,1.19054,18600000.0
2007-11-06 21:32:00,1.19037,1.191,1.19015,1.191,8800000.0
2007-11-06 21:33:00,1.1906,1.1906,1.1901,1.1901,11000000.0
2007-11-06 21:34:00,1.18964,1.1903,1.18964,1.19014,13800000.0
2007-11-06 21:35:00,1.19005,1.19045,1.19001,1.19001,8800000.0
2007-11-06 21:36:00,1.18949,1.19001,1.18923,1.18923,9400000.0
2007-11-06 21:37:00,1.19009,1.19022,1.18984,1.18994,9000000.0
2007-11-06 21:38:00,1.19029,1.19044,1.19001,1.19001,18200000.0
2007-11-06 21:39:00,1.19077,1.19094,1.19048,1.19048,19400000.0
2007-11-06 21:40:00,1.19032,1.19103,1.19023,1.1907,12000000.0
2007-11-06 21:41:00,1.1893,1.1897,1.1893,1.1896,14200000.0
2007-11-06 21:42:00,1.19043,1.19055,1.19022,1.19046,14200000.0
2007-11-06 21:43:00,1.18977,1.19041,1.18966,1.18986,17000000.0
2007-11-06 21:44:00,1.1899,1.18999,1.18954,1.18954,11600000.0
2007-11-06 21:45:00,1.18957,1.18998,1.18953,1.18972,16200000.0
2007-11-06 21:46:00,1.18964,1.19003,1.18948,1.18983,29000000.0
2007-11-06 21:47:00,1.18971,1.18991,1.18971,1.18991,12400000.0
2007-11-06 21:48:00,1.19005,1.19015,1.1898,1.19015,14400000.0
2007-11-06 21:49:00,1.18963,1.1899,1.18959,1.18968,13200000.0
2007-11-06 21:50:00,1.1896,1.18996,1.1896,1.18979,15400000.0
2007-11-06 21:51:00,1.19008,1.19014,1.18966,1.18989,18000000.0
2007-11-06 21:52:00,1.18989,1.18996,1.18973,1.18973,12600000.0
2007-11-06 21:53:00,1.18982,1.18997,1.18901,1.18901,22000000.0
2007-11-06 21:54:00,1.18912,1.1899,1.18912,1.18939,13800000.0
2007-11-06 21:55:00,1.18949,1.18952,1.18924,1.18931,14600000.0
2007-11-06 21:56:00,1.18933,1.18982,1.18933,1.18978,7400000.0
2007-11-06 21:57:00,1.18979,1.19019,1.18979,1.19009,23600000.0
2007-11-06 21:58:00,1.18989,1.19023,1.18967,1.18995,13800000.0
2007-11-06 21:59:00,1.18959,1.19004,1.18959,1.18973,17800000.0
2007-11-06 22:00:00,1.18986,1.18992,1.18935,1.18992,17600000.0
2007-11-06 22:01:00,1.1893,1.18987,1.1893,1.18987,11200000.0
2007-11-06 22:02:00,1.18986,1.18995,1.18963,1.18995,10800000.0
2007-11-06 22:03:00,1.18965,1.18995,1.18941,1.18965,16600000.0
2007-11-06 22:04:00,1.18945,1.18971,1.18938,1.18965,13800000.0
2007-11-06 22:05:00,1.18998,1.19029,1.18987,1.19002,19800000.0
2007-11-06 22:06:00,1.18992,1.19014,1.18968,1.18988,10800000.0
2007-11-06 22:07:00,1.18965,1.18991,1.18965,1.18988,11800000.0
2007-11-06 22:08:00,1.1897,1.1897,1.18947,1.18959,9800000.0
2007-11-06 22:09:00,1.18951,1.18978,1.18917,1.18917,10800000.0
2007-11-06 22:10:00,1.18923,1.18963,1.18904,1.18913,11000000.0
2007-11-06 22:11:00,1.18919,1.18963,1.18896,1.18927,11400000.0
2007-11-06 22:12:00,1.1892,1.18941,1.18895,1.18895,14400000.0
2007-11-06 22:13:00,1.18935,1.18935,1.18892,1.18924,11600000.0
2007-11-06 22:14:00,1.18928,1.18928,1.18904,1.18904,6800000.0
2007-11-06 22:15:00,1.18915,1.18915,1.18862,1.18866,10000000.0
2007-11-06 22:16:00,1.18895,1.18895,1.18858,1.18888,20200000.0
2007-11-06 22:17:00,1.18881,1.18885,1.18847,1.1885,23000000.0
2007-11-06 22:18:00,1.18894,1.18923,1.18894,1.18923,9800000.0
2007-11-06 22:19:00,1.18919,1.18946,1.1891,1.18933,11600000.0
2007-11-06 22:20:00,1.18911,1.1892,1.18864,1.18888,18400000.0
2007-11-06 22:21:00,1.18895,1.18906,1.18868,1.18882,10600000.0
2007-11-06 22:22:00,1.18898,1.18898,1.18851,1.18861,17200000.0
2007-11-06 22:23:00,1.1886,1.18902,1.18856,1.18876,16000000.0
2007-11-06 22:24:00,1.18884,1.18942,1.18884,1.18942,15000000.0
2007-11-06 22:25:00,1.18919,1.18944,1.18914,1.18914,17400000.0
2007-11-06 22:26:00,1.18916,1.18934,1.18897,1.18903,10600000.0
2007-11-06 22:27:00,1.1908,1.1908,1.1903,1.1904,8000000.0
2007-11-06 22:28:00,1.18904,1.18919,1.18904,1.1891,8000000.0
2007-11-06 22:29:00,1.18889,1.18935,1.18878,1.18935,17800000.0
2007-11-06 22:30:00,1.1906,1.1907,1.1904,1.1904,12600000.0
2007-11-06 22:31:00,1.18925,1.18925,1.189,1.18914,12600000.0
2007-11-06 22:32:00,1.18863,1.18954,1.18863,1.18954,17600000.0
2007-11-06 22:33:00,1.18935,1.18935,1.18899,1.18912,18800000.0
2007-11-06 22:34:00,1.18943,1.18943,1.1888,1.18891,17000000.0
2007-11-06 22:35:00,1.18896,1.1894,1.18896,1.18938,13400000.0
2007-11-06 22:36:00,1.18884,1.18937,1.18884,1.18916,6200000.0
2007-11-06 22:37:00,1.18949,1.18985,1.18949,1.18985,19400000.0
2007-11-06 22:38:00,1.18971,1.19007,1.18963,1.19007,17400000.0
2007-11-06 22:39:00,1.1899,1.18997,1.18924,1.18924,13800000.0
2007-11-06 22:40:00,1.18931,1.18983,1.18897,1.18923,13600000.0
2007-11-06 22:41:00,1.18895,1.18933,1.18894,1.18923,21200000.0
2007-11-06 22:42:00,1.18939,1.18973,1.18933,1.18946,16800000.0
2007-11-06 22:43:00,1.18966,1.18975,1.18927,1.18927,19000000.0
2007-11-06 22:44:00,1.18916,1.18931,1.1889,1.1889,15400000.0
2007-11-06 22:45:00,1.1903,1.1907,1.1896,1.1899,8600000.0
2007-11-06 22:46:00,1.18988,1.18988,1.18918,1.18952,8600000.0
2007-11-06 22:47:00,1.18939,1.18946,1.18918,1.18929,15400000.0
2007-11-06 22:48:00,1.1897,1.18987,1.18949,1.18949,10200000.0
2007-11-06 22:49:00,1.18993,1.18993,1.18947,1.18947,20000000.0
2007-11-06 22:50:00,1.18952,1.18966,1.18929,1.18966,19400000.0
2007-11-06 22:51:00,1.18979,1.19004,1.18949,1.19004,15400000.0
2007-11-06 22:52:00,1.18966,1.19011,1.18957,1.19007,14800000.0
2007-11-06 22:53:00,1.1897,1.1907,1.1897,1.1907,12800000.0
2007-11-06 22:54:00,1.18988,1.19041,1.18973,1.18979,12800000.0
2007-11-06 22:55:00,1.18993,1.18994,1.18978,1.18992,11800000.0
2007-11-06 22:56:00,1.19014,1.19014,1.1897,1.18985,15200000.0
2007-11-06 22:57:00,1.18995,1.19029,1.18982,1.19029,12200000.0
2007-11-06 22:58:00,1.18992,1.19041,1.1896,1.18978,38600000.0
2007-11-06 22:59:00,1.18995,1.19049,1.18995,1.19006,11800000.0
2007-11-06 23:00:00,1.19027,1.19032,1.1897,1.19006,20400000.0
2007-11-06 23:01:00,1.18988,1.1901,1.18979,1.1901,18400000.0
2007-11-06 23:02:00,1.19,1.1904,1.1899,1.1904,19400000.0
2007-11-06 23:03:00,1.18997,1.19007,1.18989,1.19006,19400000.0
2007-11-06 23:04:00,1.19016,1.19022,1.18992,1.19002,10800000.0
2007-11-06 23:05:00,1.19027,1.19059,1.19012,1.19016,8000000.0
2007-11-06 23:06:00,1.1901,1.19039,1.1901,1.19034,18800000.0
2007-11-06 23:07:00,1.18995,1.19024,1.18984,1.1899,13400000.0
2007-11-06 23:08:00,1.19029,1.19064,1.19026,1.19064,7800000.0
2007-11-06 23:09:00,1.1904,1.19063,1.19034,1.19034,13800000.0
2007-11-06 23:10:00,1.1897,1.19,1.1893,1.1895,11600000.0
2007-11-06 23:11:00,1.19056,1.19061,1.19003,1.19006,11600000.0
2007-11-06 23:12:00,1.18981,1.19034,1.18981,1.18995,10600000.0
2007-11-06 23:13:00,1.19008,1.19053,1.18983,1.19053,9600000.0
2007-11-06 23:14:00,1.19042,1.19058,1.19031,1.19038,17000000.0
2007-11-06 23:15:00,1.19076,1.19076,1.19027,1.19047,18400000.0
2007-11-06 23:16:00,1.19024,1.19077,1.19019,1.19056,24200000.0
2007-11-06 23:17:00,1.19069,1.19114,1.19062,1.19069,25800000.0
2007-11-06 23:18:00,1.19078,1.19126,1.19067,1.19067,18400000.0
2007-11-06 23:19:00,1.19081,1.19114,1.19081,1.1909,6800000.0
2007-11-06 23:20:00,1.19083,1.19087,1.19043,1.19043,20400000.0
2007-11-06 23:21:00,1.19054,1.19063,1.19,1.19029,26400000.0
2007-11-06 23:22:00,1.1896,1.1897,1.1888,1.189,21400000.0
2007-11-06 23:23:00,1.19053,1.19086,1.19053,1.19077,21400000.0
2007-11-06 23:24:00,1.19055,1.1906,1.19023,1.19058,24600000.0
2007-11-06 23:25:00,1.19043,1.19043,1.18989,1.18989,15800000.0
2007-11-06 23:26:00,1.19043,1.19095,1.1903,1.19084,9200000.0
2007-11-06 23:27:00,1.19043,1.19064,1.19019,1.19019,15200000.0
2007-11-06 23:28:00,1.19066,1.19085,1.19034,1.19048,14600000.0
2007-11-06 23:29:00,1.19045,1.19047,1.1902,1.19047,17800000.0
2007-11-06 23:30:00,1.19054,1.19054,1.1902,1.19035,18600000.0
2007-11-06 23:31:00,1.1895,1.1904,1.1895,1.19,15200000.0
2007-11-06 23:32:00,1.19036,1.19084,1.19026,1.19051,15200000.0
2007-11-06 23:33:00,1.1896,1.1896,1.1888,1.1893,7800000.0
2007-11-06 23:34:00,1.19013,1.19031,1.19013,1.19031,7800000.0
2007-11-06 23:35:00,1.1903,1.19052,1.19005,1.19024,13600000.0
2007-11-06 23:36:00,1.1901,1.1904,1.1898,1.19018,6800000.0
2007-11-06 23:37:00,1.19034,1.19037,1.18993,1.19017,18000000.0
2007-11-06 23:38:00,1.19026,1.19042,1.18976,1.18976,24600000.0
2007-11-06 23:39:00,1.19034,1.19067,1.19034,1.1904,14200000.0
2007-11-06 23:40:00,1.1898,1.1906,1.1898,1.1905,12600000.0
2007-11-06 23:41:00,1.19031,1.19053,1.18999,1.19037,12600000.0
2007-11-06 23:42:00,1.19,1.1901,1.1898,1.1898,11200000.0
2007-11-06 23:43:00,1.19004,1.19055,1.18994,1.18994,11200000.0
2007-11-06 23:44:00,1.19037,1.19058,1.19014,1.19027,19400000.0
2007-11-06 23:45:00,1.18976,1.18985,1.18965,1.18971,7400000.0
2007-11-06 23:46:00,1.18969,1.19018,1.18968,1.18983,31400000.0
2007-11-06 23:47:00,1.18946,1.18949,1.18919,1.18919,16600000.0
2007-11-06 23:48:00,1.18927,1.1896,1.18923,1.1896,12000000.0
2007-11-06 23:49:00,1.18955,1.18987,1.18938,1.18953,25400000.0
2007-11-06 23:50:00,1.18976,1.18976,1.189,1.189,14400000.0
2007-11-06 23:51:00,1.18889,1.1892,1.18886,1.18888,28600000.0
2007-11-06 23:52:00,1.18981,1.18983,1.18949,1.1895,19800000.0
2007-11-06 23:53:00,1.18989,1.19042,1.18989,1.19041,9400000.0
2007-11-06 23:54:00,1.19,1.19024,1.18982,1.18984,8400000.0
2007-11-06 23:55:00,1.1896,1.1896,1.1896,1.1896,21800000.0
2007-11-06 23:57:00,1.1895,1.1899,1.18931,1.18968,21800000.0
2007-11-06 23:58:00,1.18934,1.18963,1.18928,1.18962,8200000.0
2007-11-06 23:59:00,1.18973,1.19002,1.18963,1.19002,10000000.0
2007-11-07 00:00:00,1.18952,1.18952,1.18874,1.18907,6600000.0
2007-11-07 00:01:00,1.18905,1.18938,1.18905,1.18934,9400000.0
2007-11-07 00:02:00,1.18943,1.18984,1.18943,1.18984,32200000.0
2007-11-07 00:03:00,1.18973,1.19001,1.18973,1.18999,16000000.0
2007-11-07 00:04:00,1.19017,1.19028,1.19004,1.19004,16400000.0
2007-11-07 00:05:00,1.18994,1.19023,1.18994,1.19005,21200000.0
2007-11-07 00:06:00,1.18996,1.19017,1.18963,1.18997,15600000.0
2007-11-07 00:07:00,1.18993,1.19014,1.1898,1.18987,14200000.0
2007-11-07 00:08:00,1.18985,1.19007,1.18981,1.18987,10000000.0
2007-11-07 00:09:00,1.18928,1.1897,1.18926,1.1894,11000000.0
2007-11-07 00:10:00,1.18933,1.18961,1.18898,1.18905,15800000.0
2007-11-07 00:11:00,1.18964,1.18974,1.18914,1.18937,18400000.0
2007-11-07 00:12:00,1.1888,1.18893,1.18844,1.18845,18400000.0
2007-11-07 00:13:00,1.189,1.18949,1.18895,1.18912,24400000.0
2007-11-07 00:14:00,1.18902,1.18926,1.18894,1.18894,16800000.0
2007-11-07 00:15:00,1.189,1.18915,1.18861,1.18915,19400000.0
2007-11-07 00:16:00,1.18934,1.1896,1.18901,1.1896,16000000.0
2007-11-07 00:17:00,1.1894,1.1894,1.18888,1.1892,11000000.0
2007-11-07 00:18:00,1.18897,1.18935,1.18896,1.18906,21800000.0
2007-11-07 00:19:00,1.18911,1.18921,1.1888,1.1892,10000000.0
2007-11-07 00:20:00,1.18881,1.18915,1.18868,1.18915,18400000.0
2007-11-07 00:21:00,1.18903,1.18933,1.1888,1.18933,11800000.0
2007-11-07 00:22:00,1.18878,1.18958,1.18866,1.18867,16800000.0
2007-11-07 00:23:00,1.18868,1.18892,1.18863,1.18875,12800000.0
2007-11-07 00:24:00,1.18878,1.1893,1.18878,1.18914,7400000.0
2007-11-07 00:25:00,1.18888,1.189,1.18866,1.18866,23200000.0
2007-11-07 00:26:00,1.18905,1.1892,1.18884,1.18884,13200000.0
2007-11-07 00:27:00,1.18873,1.18918,1.18868,1.18868,17000000.0
2007-11-07 00:28:00,1.1887,1.18908,1.1883,1.18842,15400000.0
2007-11-07 00:29:00,1.18847,1.18891,1.18847,1.18866,15400000.0
2007-11-07 00:30:00,1.18879,1.18879,1.18794,1.18852,7600000.0
2007-11-07 00:31:00,1.1893,1.18984,1.1893,1.18966,18600000.0
2007-11-07 00:32:00,1.18937,1.18952,1.18929,1.18936,10000000.0
2007-11-07 00:33:00,1.18905,1.18905,1.18845,1.18854,7400000.0
2007-11-07 00:34:00,1.18876,1.18947,1.18872,1.18881,10000000.0
2007-11-07 00:35:00,1.18895,1.18932,1.18895,1.18931,21800000.0
2007-11-07 00:36:00,1.18957,1.18957,1.18901,1.18926,13800000.0
2007-11-07 00:37:00,1.18954,1.18999,1.18936,1.18999,11400000.0
2007-11-07 00:38:00,1.18983,1.19029,1.18975,1.18995,6200000.0
2007-11-07 00:39:00,1.18996,1.18996,1.18937,1.18944,25000000.0
2007-11-07 00:40:00,1.18983,1.18983,1.18945,1.18965,13400000.0
2007-11-07 00:41:00,1.19,1.1902,1.19,1.19,27400000.0
2007-11-07 00:42:00,1.18954,1.18967,1.18933,1.18933,27400000.0
2007-11-07 00:43:00,1.18927,1.18927,1.18887,1.18887,9600000.0
2007-11-07 00:44:00,1.18911,1.18945,1.1886,1.1886,15600000.0
2007-11-07 00:45:00,1.18892,1.18893,1.18874,1.18874,13200000.0
2007-11-07 00:46:00,1.18801,1.18818,1.1877,1.18774,16600000.0
2007-11-07 00:47:00,1.18793,1.18836,1.18791,1.18836,9200000.0
2007-11-07 00:48:00,1.1886,1.1886,1.18795,1.18795,25000000.0
2007-11-07 00:49:00,1.18777,1.18789,1.18735,1.18761,20000000.0
2007-11-07 00:50:00,1.18727,1.18786,1.18727,1.18785,19200000.0
2007-11-07 00:51:00,1.18763,1.18829,1.18747,1.18788,19600000.0
2007-11-07 00:52:00,1.18753,1.18783,1.18749,1.18773,15000000.0
2007-11-07 00:53:00,1.18788,1.18796,1.18767,1.1877,25800000.0
2007-11-07 00:54:00,1.18856,1.18904,1.18856,1.18904,25600000.0
2007-11-07 00:55:00,1.18893,1.18947,1.1889,1.1892,17400000.0
2007-11-07 00:56:00,1.18917,1.18919,1.18847,1.18891,11600000.0
2007-11-07 00:57:00,1.18927,1.18927,1.18907,1.18908,11200000.0
2007-11-07 00:58:00,1.18829,1.18931,1.18827,1.18913,23400000.0
2007-11-07 00:59:00,1.18922,1.18947,1.18891,1.18899,14000000.0
2007-11-07 01:00:00,1.18922,1.18941,1.18877,1.18877,11600000.0
2007-11-07 01:01:00,1.18889,1.18917,1.18889,1.18915,15600000.0
2007-11-07 01:02:00,1.18889,1.1894,1.18889,1.1894,17400000.0
2007-11-07 01:03:00,1.18949,1.18949,1.18888,1.18888,17600000.0
2007-11-07 01:04:00,1.18943,1.1897,1.18924,1.18932,18000000.0
2007-11-07 01:05:00,1.1893,1.1893,1.18814,1.18814,10400000.0
2007-11-07 01:06:00,1.18828,1.18846,1.18828,1.18841,15600000.0
2007-11-07 01:07:00,1.18838,1.18897,1.18828,1.18897,7800000.0
2007-11-07 01:08:00,1.18882,1.18882,1.18872,1.1888,8000000.0
2007-11-07 01:09:00,1.18899,1.18899,1.1885,1.18883,12800000.0
2007-11-07 01:10:00,1.1887,1.1891,1.1887,1.1891,14400000.0
2007-11-07 01:11:00,1.18898,1.18898,1.18868,1.18879,13600000.0
2007-11-07 01:12:00,1.18828,1.18899,1.18828,1.18899,13600000.0
2007-11-07 01:13:00,1.1889,1.18928,1.18862,1.18894,12800000.0
2007-11-07 01:14:00,1.18921,1.18951,1.189,1.18951,7600000.0
2007-11-07 01:15:00,1.18943,1.18958,1.18906,1.18925,18000000.0
2007-11-07 01:16:00,1.18934,1.18945,1.18864,1.18945,7400000.0
2007-11-07 01:17:00,1.1894,1.18944,1.18906,1.18906,22800000.0
2007-11-07 01:18:00,1.18942,1.18947,1.18913,1.1894,9400000.0
2007-11-07 01:19:00,1.18947,1.18981,1.18915,1.18915,21200000.0
2007-11-07 01:20:00,1.18955,1.18984,1.18928,1.18948,16800000.0
2007-11-07 01:21:00,1.18951,1.18986,1.18951,1.18982,30200000.0
2007-11-07 01:22:00,1.18981,1.19018,1.18964,1.19011,18800000.0
2007-11-07 01:23:00,1.18998,1.19019,1.18998,1.19018,21400000.0
2007-11-07 01:24:00,1.18998,1.19032,1.18998,1.19004,16000000.0
2007-11-07 01:25:00,1.18987,1.19018,1.18987,1.19018,20400000.0
2007-11-07 01:26:00,1.1903,1.19091,1.19004,1.19004,11600000.0
2007-11-07 01:27:00,1.19014,1.19014,1.18991,1.18991,6800000.0
2007-11-07 01:28:00,1.1899,1.19001,1.18931,1.19001,20200000.0
2007-11-07 01:29:00,1.18972,1.19018,1.18949,1.18979,20200000.0
2007-11-07 01:30:00,1.18994,1.19019,1.18944,1.18973,9800000.0
2007-11-07 01:31:00,1.18995,1.1901,1.1899,1.19005,13600000.0
2007-11-07 01:32:00,1.19034,1.1906,1.19006,1.1906,12200000.0
2007-11-07 01:33:00,1.19015,1.19015,1.1899,1.18998,7400000.0
2007-11-07 01:34:00,1.19018,1.1902,1.18986,1.18986,13600000.0
2007-11-07 01:35:00,1.18983,1.19008,1.18964,1.18979,11800000.0
2007-11-07 01:36:00,1.18979,1.19031,1.1897,1.1897,7400000.0
2007-11-07 01:37:00,1.18954,1.18987,1.18954,1.18985,24400000.0
2007-11-07 01:38:00,1.19011,1.19011,1.1895,1.18981,12200000.0
2007-11-07 01:39:00,1.18984,1.18996,1.18963,1.18963,12000000.0
2007-11-07 01:40:00,1.1903,1.1907,1.1902,1.1904,13200000.0
2007-11-07 01:41:00,1.1903,1.1903,1.1897,1.19,13200000.0
2007-11-07 01:42:00,1.18999,1.19017,1.18987,1.18989,13200000.0
2007-11-07 01:43:00,1.18979,1.18999,1.18971,1.18973,28800000.0
2007-11-07 01:44:00,1.18943,1.18994,1.18935,1.18935,12200000.0
2007-11-07 01:45:00,1.18982,1.18991,1.18982,1.18991,5400000.0
2007-11-07 01:46:00,1.19019,1.19019,1.1898,1.1898,12000000.0
2007-11-07 01:47:00,1.18972,1.19006,1.18957,1.19006,11800000.0
2007-11-07 01:48:00,1.18972,1.18989,1.18958,1.18958,9000000.0
2007-11-07 01:49:00,1.18954,1.1899,1.18954,1.18965,19800000.0
2007-11-07 01:50:00,1.18983,1.18985,1.1894,1.1894,17400000.0
2007-11-07 01:51:00,1.18955,1.19035,1.18955,1.1898,10600000.0
2007-11-07 01:52:00,1.1895,1.1895,1.1895,1.1895,16600000.0
2007-11-07 01:53:00,1.18989,1.18996,1.18961,1.18996,16600000.0
2007-11-07 01:54:00,1.18995,1.19027,1.18988,1.19027,19400000.0
2007-11-07 01:55:00,1.1895,1.19013,1.18923,1.18996,18400000.0
2007-11-07 01:56:00,1.18993,1.18998,1.18979,1.18979,8800000.0
2007-11-07 01:57:00,1.18982,1.19015,1.18982,1.19006,6800000.0
2007-11-07 01:58:00,1.19001,1.19011,1.18995,1.18998,12400000.0
2007-11-07 01:59:00,1.18982,1.18994,1.18975,1.18989,18000000.0
2007-11-07 02:00:00,1.1901,1.19014,1.18986,1.19014,16600000.0
2007-11-07 02:01:00,1.18999,1.19061,1.18987,1.19032,13000000.0
2007-11-07 02:02:00,1.18998,1.19011,1.18981,1.19006,8800000.0
2007-11-07 02:03:00,1.19008,1.19019,1.19004,1.19008,17200000.0
2007-11-07 02:04:00,1.19024,1.19046,1.19012,1.19015,14400000.0
2007-11-07 02:05:00,1.18985,1.19065,1.18985,1.19,12400000.0
2007-11-07 02:06:00,1.1897,1.1897,1.1893,1.1895,9400000.0
2007-11-07 02:07:00,1.19006,1.19024,1.18997,1.18999,9400000.0
2007-11-07 02:08:00,1.18993,1.18994,1.18965,1.18994,9400000.0
2007-11-07 02:09:00,1.19015,1.1903,1.18985,1.18991,16000000.0
2007-11-07 02:10:00,1.18962,1.19016,1.18962,1.18989,19600000.0
2007-11-07 02:11:00,1.19001,1.19001,1.1894,1.18955,20600000.0
2007-11-07 02:12:00,1.19021,1.19021,1.18986,1.18987,9400000.0
2007-11-07 02:13:00,1.1897,1.19015,1.18945,1.19015,9800000.0
2007-11-07 02:14:00,1.18986,1.19028,1.18963,1.19028,16000000.0
2007-11-07 02:15:00,1.18971,1.19003,1.18971,1.18997,21000000.0
2007-11-07 02:16:00,1.18942,1.19009,1.18942,1.1896,14400000.0
2007-11-07 02:17:00,1.19018,1.19038,1.1897,1.1897,22200000.0
2007-11-07 02:18:00,1.1898,1.19031,1.18948,1.19031,9800000.0
2007-11-07 02:19:00,1.18988,1.19029,1.18971,1.18971,14800000.0
2007-11-07 02:20:00,1.1894,1.18971,1.18932,1.18971,11200000.0
2007-11-07 02:21:00,1.18928,1.18995,1.18917,1.18917,15800000.0
2007-11-07 02:22:00,1.18939,1.18962,1.18939,1.18962,17200000.0
2007-11-07 02:23:00,1.18972,1.18972,1.18935,1.18962,12000000.0
2007-11-07 02:24:00,1.19009,1.19009,1.18949,1.18985,22000000.0
2007-11-07 02:25:00,1.18941,1.18964,1.18931,1.18935,11800000.0
2007-11-07 02:26:00,1.1897,1.18991,1.18913,1.18913,10600000.0
2007-11-07 02:27:00,1.18923,1.18954,1.18923,1.18935,16400000.0
2007-11-07 02:28:00,1.18916,1.18945,1.18909,1.1891,11000000.0
2007-11-07 02:29:00,1.18911,1.19007,1.18911,1.18962,16200000.0
2007-11-07 02:30:00,1.19025,1.19025,1.18956,1.18992,18000000.0
2007-11-07 02:31:00,1.18969,1.18991,1.18962,1.18965,19200000.0
2007-11-07 02:32:00,1.18956,1.18956,1.18914,1.18931,26400000.0
2007-11-07 02:33:00,1.18904,1.18913,1.18876,1.18887,26000000.0
2007-11-07 02:34:00,1.18912,1.18934,1.18909,1.1891,16400000.0
2007-11-07 02:35:00,1.18944,1.18964,1.18893,1.18893,20400000.0
2007-11-07 02:36:00,1.18931,1.18979,1.18916,1.18949,26800000.0
2007-11-07 02:37:00,1.18929,1.18957,1.189,1.189,12400000.0
2007-11-07 02:38:00,1.18955,1.18996,1.18938,1.18954,15000000.0
2007-11-07 02:39:00,1.18975,1.19027,1.18974,1.19027,19000000.0
2007-11-07 02:40:00,1.19012,1.19016,1.18997,1.18997,17200000.0
2007-11-07 02:41:00,1.1897,1.19018,1.1897,1.18985,13000000.0
2007-11-07 02:42:00,1.18981,1.18987,1.18921,1.18921,31200000.0
2007-11-07 02:43:00,1.18945,1.18957,1.18915,1.18915,11600000.0
2007-11-07 02:44:00,1.18883,1.18963,1.18883,1.18946,12800000.0
2007-11-07 02:45:00,1.18933,1.18966,1.18933,1.18949,7400000.0
2007-11-07 02:46:00,1.18949,1.18952,1.18919,1.18919,22000000.0
2007-11-07 02:47:00,1.18941,1.18972,1.1893,1.18972,8600000.0
2007-11-07 02:48:00,1.18922,1.18922,1.18834,1.18913,10000000.0
2007-11-07 02:49:00,1.18882,1.18916,1.18871,1.18896,12200000.0
2007-11-07 02:50:00,1.18909,1.18931,1.18891,1.18893,20400000.0
2007-11-07 02:51:00,1.18919,1.18952,1.18903,1.18941,20600000.0
2007-11-07 02:52:00,1.18927,1.18972,1.18904,1.18972,15000000.0
2007-11-07 02:53:00,1.18948,1.18948,1.18902,1.18913,18000000.0
2007-11-07 02:54:00,1.18903,1.18912,1.18888,1.18912,18200000.0
2007-11-07 02:55:00,1.18886,1.18892,1.18886,1.18887,3600000.0
2007-11-07 02:56:00,1.18874,1.18876,1.18853,1.18876,26600000.0
2007-11-07 02:57:00,1.18848,1.18848,1.18817,1.18818,8600000.0
2007-11-07 02:58:00,1.18811,1.18862,1.18811,1.18853,19000000.0
2007-11-07 02:59:00,1.18881,1.18891,1.18861,1.18866,26600000.0
2007-11-07 03:00:00,1.18868,1.18897,1.18846,1.18873,26200000.0
2007-11-07 03:01:00,1.18884,1.18892,1.18872,1.18888,16600000.0
2007-11-07 03:02:00,1.18875,1.18893,1.18867,1.18893,13800000.0
2007-11-07 03:03:00,1.18889,1.18932,1.18889,1.1891,10600000.0
2007-11-07 03:04:00,1.1898,1.19,1.1898,1.1898,19800000.0
2007-11-07 03:05:00,1.18893,1.18931,1.18868,1.18931,19800000.0
2007-11-07 03:06:00,1.1891,1.18927,1.18877,1.18884,11600000.0
2007-11-07 03:07:00,1.18936,1.18942,1.18891,1.18907,29800000.0
2007-11-07 03:08:00,1.18916,1.1897,1.18898,1.18954,12800000.0
2007-11-07 03:09:00,1.1892,1.18964,1.1884,1.1884,16800000.0
2007-11-07 03:10:00,1.18883,1.18926,1.18854,1.18926,13000000.0
2007-11-07 03:11:00,1.18896,1.18899,1.1886,1.18867,16600000.0
2007-11-07 03:12:00,1.18908,1.18908,1.18855,1.18904,13400000.0
2007-11-07 03:13:00,1.18902,1.18926,1.18892,1.1892,11200000.0
2007-11-07 03:14:00,1.18903,1.18903,1.18821,1.18829,21000000.0
2007-11-07 03:15:00,1.18817,1.18842,1.18817,1.18841,28600000.0
2007-11-07 03:16:00,1.18837,1.18884,1.18837,1.18858,25000000.0
2007-11-07 03:17:00,1.18861,1.18875,1.18834,1.18834,13200000.0
2007-11-07 03:18:00,1.18828,1.18897,1.18828,1.1887,10000000.0
2007-11-07 03:19:00,1.18844,1.18881,1.18844,1.18873,16600000.0
2007-11-07 03:20:00,1.18837,1.18871,1.18816,1.18826,21200000.0
2007-11-07 03:21:00,1.18797,1.18854,1.18797,1.18849,11600000.0
2007-11-07 03:22:00,1.18862,1.18911,1.18851,1.18866,26600000.0
2007-11-07 03:23:00,1.18839,1.18881,1.18837,1.18844,16400000.0
2007-11-07 03:24:00,1.18848,1.18869,1.18834,1.18858,27000000.0
2007-11-07 03:25:00,1.1888,1.18952,1.1888,1.18952,14400000.0
2007-11-07 03:26:00,1.18909,1.18942,1.18909,1.18918,19600000.0
2007-11-07 03:27:00,1.18867,1.189,1.18829,1.1884,15800000.0
2007-11-07 03:28:00,1.18875,1.18875,1.18803,1.18824,15000000.0
2007-11-07 03:29:00,1.18829,1.18856,1.18811,1.18846,23000000.0
2007-11-07 03:30:00,1.18852,1.18879,1.18831,1.18857,13600000.0
2007-11-07 03:31:00,1.1885,1.1886,1.18824,1.18856,12800000.0
2007-11-07 03:32:00,1.18887,1.18914,1.1888,1.18894,15800000.0
2007-11-07 03:33:00,1.18887,1.18912,1.18866,1.18869,18600000.0
2007-11-07 03:34:00,1.18879,1.18919,1.18853,1.18914,22600000.0
2007-11-07 03:35:00,1.18879,1.18909,1.18871,1.18873,9200000.0
2007-11-07 03:36:00,1.18852,1.18891,1.18849,1.18873,10400000.0
2007-11-07 03:37:00,1.189,1.1892,1.1881,1.1887,6800000.0
2007-11-07 03:38:00,1.18886,1.18886,1.18866,1.1887,6800000.0
2007-11-07 03:39:00,1.18867,1.18881,1.18853,1.18861,14000000.0
2007-11-07 03:40:00,1.18885,1.18885,1.18864,1.18864,9600000.0
2007-11-07 03:41:00,1.18867,1.18872,1.18841,1.18861,7800000.0
2007-11-07 03:42:00,1.18838,1.18846,1.18777,1.18846,18600000.0
2007-11-07 03:43:00,1.18823,1.18857,1.18817,1.18817,16000000.0
2007-11-07 03:44:00,1.18897,1.18897,1.18819,1.18839,27400000.0
2007-11-07 03:45:00,1.18843,1.1889,1.18843,1.18865,12800000.0
2007-11-07 03:46:00,1.18879,1.1891,1.18861,1.18881,12600000.0
2007-11-07 03:47:00,1.18871,1.1888,1.18844,1.18866,16000000.0
2007-11-07 03:48:00,1.18865,1.18891,1.18848,1.18848,24000000.0
2007-11-07 03:49:00,1.18842,1.18881,1.18838,1.1885,19800000.0
2007-11-07 03:50:00,1.18906,1.18919,1.18876,1.18876,10800000.0
2007-11-07 03:51:00,1.18902,1.18936,1.18897,1.18897,9000000.0
2007-11-07 03:52:00,1.18911,1.1892,1.18904,1.18904,16200000.0
2007-11-07 03:53:00,1.18937,1.18937,1.18867,1.18928,26800000.0
2007-11-07 03:54:00,1.1894,1.1895,1.18878,1.18927,13600000.0
2007-11-07 03:55:00,1.18912,1.18949,1.18905,1.18909,17400000.0
2007-11-07 03:56:00,1.18915,1.18935,1.18911,1.18931,22600000.0
2007-11-07 03:57:00,1.18904,1.18913,1.18896,1.18909,20600000.0
2007-11-07 03:58:00,1.18884,1.1893,1.18884,1.18885,19000000.0
2007-11-07 03:59:00,1.18844,1.18902,1.18844,1.18902,9000000.0
2007-11-07 04:00:00,1.18921,1.18945,1.18895,1.18911,16400000.0
2007-11-07 04:01:00,1.18897,1.18915,1.18896,1.1891,6800000.0
2007-11-07 04:02:00,1.18985,1.19017,1.18959,1.18959,14600000.0
2007-11-07 04:03:00,1.18988,1.18988,1.18957,1.18975,14600000.0
2007-11-07 04:04:00,1.18975,1.19017,1.18953,1.18967,14000000.0
2007-11-07 04:05:00,1.18949,1.18955,1.18925,1.18944,9800000.0
2007-11-07 04:06:00,1.18955,1.18955,1.18916,1.18916,15800000.0
2007-11-07 04:07:00,1.18909,1.18938,1.18908,1.18938,14600000.0
2007-11-07 04:08:00,1.18888,1.18939,1.18888,1.18904,10800000.0
2007-11-07 04:09:00,1.18922,1.18948,1.18894,1.18915,12200000.0
2007-11-07 04:10:00,1.1893,1.18939,1.18917,1.18929,14200000.0
2007-11-07 04:11:00,1.18911,1.1893,1.18902,1.1892,20200000.0
2007-11-07 04:12:00,1.18911,1.1894,1.18911,1.1894,8800000.0
2007-11-07 04:13:00,1.19001,1.19001,1.18964,1.1898,13200000.0
2007-11-07 04:14:00,1.1896,1.18971,1.1889,1.18944,11600000.0
2007-11-07 04:15:00,1.18965,1.18965,1.18918,1.18928,9200000.0
2007-11-07 04:16:00,1.18938,1.18953,1.18917,1.1894,9400000.0
2007-11-07 04:17:00,1.18906,1.18968,1.18906,1.18935,18400000.0
2007-11-07 04:18:00,1.18939,1.18966,1.1891,1.18966,9000000.0
2007-11-07 04:19:00,1.18934,1.18946,1.18909,1.18939,28200000.0
2007-11-07 04:20:00,1.18957,1.18993,1.18928,1.18928,13600000.0
2007-11-07 04:21:00,1.18937,1.18956,1.18921,1.18938,18800000.0
2007-11-07 04:22:00,1.1891,1.18924,1.18897,1.18914,12000000.0
2007-11-07 04:23:00,1.18931,1.18935,1.18917,1.18935,11200000.0
2007-11-07 04:24:00,1.18941,1.19011,1.18922,1.18954,15600000.0
2007-11-07 04:25:00,1.1897,1.18977,1.18916,1.18916,8800000.0
2007-11-07 04:26:00,1.18952,1.19007,1.18947,1.18971,13200000.0
2007-11-07 04:27:00,1.18966,1.19008,1.18921,1.18941,30000000.0
2007-11-07 04:28:00,1.18993,1.19071,1.18993,1.19065,7400000.0
2007-11-07 04:29:00,1.19026,1.19026,1.18932,1.18949,12800000.0
2007-11-07 04:30:00,1.18932,1.18932,1.1878,1.1878,14600000.0
2007-11-07 04:31:00,1.18805,1.18891,1.18805,1.18891,10600000.0
2007-11-07 04:32:00,1.18951,1.18963,1.18856,1.18856,10200000.0
2007-11-07 04:33:00,1.18806,1.18849,1.18782,1.18809,16000000.0
2007-11-07 04:34:00,1.18793,1.18858,1.18793,1.18858,10200000.0
2007-11-07 04:35:00,1.18899,1.18932,1.18868,1.1891,17400000.0
2007-11-07 04:36:00,1.18917,1.18955,1.18877,1.18877,18800000.0
2007-11-07 04:37:00,1.1884,1.1884,1.18782,1.18782,10200000.0
2007-11-07 04:38:00,1.18833,1.18898,1.18833,1.18867,23600000.0
2007-11-07 04:39:00,1.18851,1.18863,1.18839,1.18863,10600000.0
2007-11-07 04:40:00,1.18876,1.18899,1.18834,1.18834,27000000.0
2007-11-07 04:41:00,1.18911,1.1892,1.1889,1.1889,7400000.0
2007-11-07 04:42:00,1.18883,1.18887,1.18854,1.18865,10000000.0
2007-11-07 04:43:00,1.18833,1.18866,1.18792,1.18798,20400000.0
2007-11-07 04:44:00,1.18861,1.18894,1.18846,1.18865,12000000.0
2007-11-07 04:45:00,1.18893,1.18933,1.18881,1.18881,9600000.0
2007-11-07 04:46:00,1.18907,1.18953,1.18878,1.18878,9400000.0
2007-11-07 04:47:00,1.18876,1.18916,1.18876,1.18916,13800000.0
2007-11-07 04:48:00,1.18928,1.18928,1.18867,1.18867,11200000.0
2007-11-07 04:49:00,1.18893,1.1893,1.1881,1.1881,23600000.0
2007-11-07 04:50:00,1.18819,1.18984,1.18819,1.18984,12800000.0
2007-11-07 04:51:00,1.18958,1.1896,1.18908,1.18908,25800000.0
2007-11-07 04:52:00,1.18877,1.18909,1.18877,1.18899,9200000.0
2007-11-07 04:53:00,1.18885,1.18919,1.18829,1.18903,29200000.0
2007-11-07 04:54:00,1.18893,1.18906,1.18873,1.18873,12800000.0
2007-11-07 04:55:00,1.18869,1.18916,1.18869,1.18882,12200000.0
2007-11-07 04:56:00,1.18906,1.18951,1.18899,1.18941,22000000.0
2007-11-07 04:57:00,1.18936,1.18965,1.1891,1.18912,15000000.0
2007-11-07 04:58:00,1.18945,1.18945,1.1891,1.18932,17200000.0
2007-11-07 04:59:00,1.18934,1.18934,1.18909,1.18913,12400000.0
2007-11-07 05:00:00,1.18927,1.1894,1.18907,1.1894,11000000.0
2007-11-07 05:01:00,1.1894,1.18965,1.18936,1.1896,16400000.0
2007-11-07 05:02:00,1.18956,1.19009,1.18956,1.18959,6800000.0
2007-11-07 05:03:00,1.18969,1.18969,1.18948,1.1896,21800000.0
2007-11-07 05:04:00,1.18981,1.18995,1.18954,1.18972,15200000.0
2007-11-07 05:05:00,1.18972,1.18972,1.18956,1.18964,10400000.0
2007-11-07 05:06:00,1.18933,1.18979,1.18933,1.18979,20600000.0
2007-11-07 05:07:00,1.18931,1.18966,1.18924,1.18966,18600000.0
2007-11-07 05:08:00,1.18994,1.19009,1.18994,1.18995,8200000.0
2007-11-07 05:09:00,1.19008,1.19031,1.18989,1.19007,15200000.0
2007-11-07 05:10:00,1.19008,1.19059,1.18994,1.19029,19000000.0
2007-11-07 05:11:00,1.19009,1.19009,1.18969,1.18978,16000000.0
2007-11-07 05:12:00,1.19038,1.19045,1.19017,1.19017,15200000.0
2007-11-07 05:13:00,1.19036,1.19062,1.19011,1.19028,16000000.0
2007-11-07 05:14:00,1.19039,1.1904,1.19,1.1903,22600000.0
2007-11-07 05:15:00,1.19013,1.19048,1.18976,1.18993,14200000.0
2007-11-07 05:16:00,1.19002,1.19004,1.18966,1.18972,12400000.0
2007-11-07 05:17:00,1.18982,1.1904,1.18982,1.19005,11000000.0
2007-11-07 05:18:00,1.19022,1.19026,1.18973,1.18973,14400000.0
2007-11-07 05:19:00,1.1898,1.1898,1.18946,1.18946,12200000.0
2007-11-07 05:20:00,1.18978,1.19016,1.18936,1.18959,15400000.0
2007-11-07 05:21:00,1.18944,1.1902,1.18944,1.1902,14800000.0
2007-11-07 05:22:00,1.19007,1.19029,1.19006,1.19006,13200000.0
2007-11-07 05:23:00,1.18996,1.19011,1.18969,1.18969,19000000.0
2007-11-07 05:24:00,1.18957,1.18978,1.18916,1.18978,12200000.0
2007-11-07 05:25:00,1.18987,1.18987,1.18947,1.18969,9600000.0
2007-11-07 05:26:00,1.18912,1.18986,1.18912,1.18949,13200000.0
2007-11-07 05:27:00,1.18961,1.18994,1.1895,1.18951,21000000.0
2007-11-07 05:28:00,1.18964,1.18994,1.18954,1.18955,6800000.0
2007-11-07 05:29:00,1.1899,1.18991,1.18932,1.1896,13000000.0
2007-11-07 05:30:00,1.18947,1.18988,1.18923,1.18923,10000000.0
2007-11-07 05:31:00,1.1893,1.18984,1.1893,1.18945,10600000.0
2007-11-07 05:32:00,1.18939,1.1896,1.18933,1.18956,10200000.0
2007-11-07 05:33:00,1.18982,1.18982,1.18948,1.18966,17800000.0
2007-11-07 05:34:00,1.18987,1.19016,1.18952,1.19016,14600000.0
2007-11-07 05:35:00,1.19013,1.1903,1.18999,1.1903,18800000.0
2007-11-07 05:36:00,1.19022,1.19022,1.18986,1.18986,11600000.0
2007-11-07 05:37:00,1.18983,1.18998,1.18958,1.18958,16800000.0
2007-11-07 05:38:00,1.18976,1.18976,1.18936,1.18949,23600000.0
2007-11-07 05:39:00,1.19007,1.19028,1.18967,1.18967,18200000.0
2007-11-07 05:40:00,1.18955,1.18955,1.18916,1.18942,14800000.0
2007-11-07 05:41:00,1.18944,1.18959,1.18928,1.18934,16200000.0
2007-11-07 05:42:00,1.18972,1.18972,1.18921,1.18921,26200000.0
2007-11-07 05:43:00,1.18934,1.18953,1.18927,1.18934,12800000.0
2007-11-07 05:44:00,1.18959,1.18983,1.18928,1.18928,6800000.0
2007-11-07 05:45:00,1.18893,1.18933,1.18893,1.18933,15600000.0
2007-11-07 05:46:00,1.1891,1.18926,1.18882,1.18887,11400000.0
2007-11-07 05:47:00,1.1891,1.18963,1.18884,1.18963,20200000.0
2007-11-07 05:48:00,1.19005,1.19026,1.18999,1.19026,5800000.0
2007-11-07 05:49:00,1.18949,1.1898,1.18939,1.18967,13200000.0
2007-11-07 05:50:00,1.18943,1.18983,1.18943,1.1898,26400000.0
2007-11-07 05:51:00,1.18973,1.19012,1.18942,1.18942,17400000.0
2007-11-07 05:52:00,1.18957,1.1898,1.18925,1.18967,20200000.0
2007-11-07 05:53:00,1.1898,1.19048,1.1898,1.1902,8000000.0
2007-11-07 05:54:00,1.19008,1.19056,1.18992,1.19003,18000000.0
2007-11-07 05:55:00,1.19032,1.19032,1.18968,1.18999,23000000.0
2007-11-07 05:56:00,1.18987,1.18987,1.18928,1.18958,13800000.0
2007-11-07 05:57:00,1.18942,1.19056,1.18942,1.19056,15400000.0
2007-11-07 05:58:00,1.19047,1.19088,1.19011,1.19062,9800000.0
2007-11-07 05:59:00,1.1902,1.19059,1.19,1.19014,6800000.0
2007-11-07 06:00:00,1.19043,1.19075,1.1902,1.19069,19000000.0
2007-11-07 06:01:00,1.1907,1.1907,1.19002,1.1904,12200000.0
2007-11-07 06:02:00,1.1903,1.19057,1.19013,1.19051,10200000.0
2007-11-07 06:03:00,1.19043,1.19063,1.19018,1.19027,14000000.0
2007-11-07 06:04:00,1.19075,1.19075,1.19012,1.19068,23000000.0
2007-11-07 06:05:00,1.19062,1.19064,1.19015,1.19032,23800000.0
2007-11-07 06:06:00,1.19033,1.19051,1.18992,1.19019,16400000.0
2007-11-07 06:07:00,1.19024,1.19024,1.18978,1.19011,10800000.0
2007-11-07 06:08:00,1.19008,1.19036,1.19002,1.19002,17600000.0
2007-11-07 06:09:00,1.19013,1.19013,1.18971,1.18971,9200000.0
2007-11-07 06:10:00,1.18939,1.18946,1.18929,1.18933,14800000.0
2007-11-07 06:11:00,1.18917,1.18959,1.18908,1.18926,7400000.0
2007-11-07 06:12:00,1.1893,1.18992,1.18924,1.18937,22200000.0
2007-11-07 06:13:00,1.18935,1.19002,1.18935,1.19002,7600000.0
2007-11-07 06:14:00,1.18958,1.18975,1.18924,1.18971,17400000.0
2007-11-07 06:15:00,1.18955,1.18959,1.18932,1.18939,16600000.0
2007-11-07 06:16:00,1.18933,1.18999,1.18894,1.1896,13600000.0
2007-11-07 06:17:00,1.18989,1.18989,1.18962,1.18966,11000000.0
2007-11-07 06:18:00,1.18992,1.19012,1.18957,1.18957,12600000.0
2007-11-07 06:19:00,1.18937,1.18995,1.18937,1.18972,9400000.0
2007-11-07 06:20:00,1.1897,1.18983,1.1897,1.18983,14600000.0
2007-11-07 06:21:00,1.18967,1.18994,1.18962,1.18988,8200000.0
2007-11-07 06:22:00,1.19028,1.19062,1.1899,1.19062,20400000.0
2007-11-07 06:23:00,1.18988,1.18999,1.18988,1.18999,3200000.0
2007-11-07 06:24:00,1.19002,1.19046,1.19,1.19046,18200000.0
2007-11-07 06:25:00,1.19038,1.19038,1.18981,1.18981,10200000.0
2007-11-07 06:26:00,1.18973,1.18989,1.18965,1.18967,14400000.0
2007-11-07 06:27:00,1.18971,1.19012,1.18971,1.19002,9400000.0
2007-11-07 06:28:00,1.19019,1.19019,1.18952,1.1897,14200000.0
2007-11-07 06:29:00,1.19012,1.19016,1.18993,1.18997,16800000.0
2007-11-07 06:30:00,1.18963,1.19018,1.18951,1.18971,13400000.0
2007-11-07 06:31:00,1.19004,1.19029,1.18965,1.18965,14400000.0
2007-11-07 06:32:00,1.18994,1.19038,1.18992,1.19022,7800000.0
2007-11-07 06:33:00,1.18964,1.18985,1.18959,1.1897,19200000.0
2007-11-07 06:34:00,1.18983,1.19009,1.18973,1.18975,23400000.0
2007-11-07 06:35:00,1.19033,1.19033,1.18946,1.18953,14000000.0
2007-11-07 06:36:00,1.18983,1.19005,1.18967,1.18997,21600000.0
2007-11-07 06:37:00,1.1898,1.18998,1.18954,1.18977,25000000.0
2007-11-07 06:38:00,1.19003,1.19017,1.18954,1.18958,20800000.0
2007-11-07 06:39:00,1.18944,1.18958,1.18914,1.18914,10400000.0
2007-11-07 06:40:00,1.18929,1.18968,1.18929,1.18953,12400000.0
2007-11-07 06:41:00,1.18961,1.18991,1.18949,1.18978,9400000.0
2007-11-07 06:42:00,1.19053,1.19073,1.18991,1.19046,15400000.0
2007-11-07 06:43:00,1.19038,1.1905,1.19017,1.19017,25400000.0
2007-11-07 06:44:00,1.19053,1.19072,1.19004,1.19004,13200000.0
2007-11-07 06:45:00,1.19061,1.19061,1.19036,1.19055,7400000.0
2007-11-07 06:46:00,1.19015,1.19077,1.19009,1.19036,22600000.0
2007-11-07 06:47:00,1.1899,1.19034,1.1899,1.19028,17000000.0
2007-11-07 06:48:00,1.19042,1.19042,1.18986,1.18986,16400000.0
2007-11-07 06:49:00,1.19016,1.19041,1.18989,1.19029,12000000.0
2007-11-07 06:50:00,1.19027,1.1903,1.19005,1.1902,8800000.0
2007-11-07 06:51:00,1.19007,1.19007,1.18979,1.18979,9800000.0
2007-11-07 06:52:00,1.18957,1.19004,1.18957,1.18967,9400000.0
2007-11-07 06:53:00,1.18979,1.18979,1.18935,1.18935,6600000.0
2007-11-07 06:54:00,1.18922,1.1894,1.18908,1.18908,18400000.0
2007-11-07 06:55:00,1.18939,1.18977,1.18918,1.18977,15800000.0
2007-11-07 06:56:00,1.18975,1.18993,1.18919,1.18987,21800000.0
2007-11-07 06:57:00,1.18942,1.1898,1.18942,1.1898,8200000.0
2007-11-07 06:58:00,1.18957,1.18991,1.18938,1.18972,36800000.0
2007-11-07 06:59:00,1.1906,1.19081,1.19052,1.19081,26200000.0
2007-11-07 07:00:00,1.19069,1.19069,1.18995,1.18995,14600000.0
2007-11-07 07:01:00,1.18983,1.19003,1.18949,1.18955,25200000.0
2007-11-07 07:02:00,1.18951,1.18951,1.18918,1.18941,13800000.0
2007-11-07 07:03:00,1.18939,1.18955,1.18913,1.18913,7600000.0
2007-11-07 07:04:00,1.18929,1.18966,1.18929,1.18958,10600000.0
2007-11-07 07:05:00,1.18978,1.18984,1.18934,1.18976,26800000.0
2007-11-07 07:06:00,1.1899,1.1899,1.18962,1.18977,20400000.0
2007-11-07 07:07:00,1.19014,1.19021,1.18981,1.19011,17400000.0
2007-11-07 07:08:00,1.19033,1.19047,1.19011,1.19033,15000000.0
2007-11-07 07:09:00,1.19057,1.19065,1.1905,1.1905,14200000.0
2007-11-07 07:10:00,1.1905,1.19067,1.19034,1.19047,18800000.0
2007-11-07 07:11:00,1.1904,1.19077,1.19039,1.19077,17400000.0
2007-11-07 07:12:00,1.19045,1.19064,1.19027,1.19032,14400000.0
2007-11-07 07:13:00,1.19064,1.19133,1.19064,1.19133,10200000.0
2007-11-07 07:14:00,1.19096,1.19096,1.1906,1.1906,14000000.0
2007-11-07 07:15:00,1.19104,1.19104,1.19076,1.19102,9000000.0
2007-11-07 07:16:00,1.19112,1.19119,1.19091,1.19112,16000000.0
2007-11-07 07:17:00,1.19083,1.19089,1.19056,1.19057,9400000.0
2007-11-07 07:18:00,1.19068,1.19098,1.1905,1.19054,6800000.0
2007-11-07 07:19:00,1.19077,1.19108,1.19068,1.19085,11000000.0
2007-11-07 07:20:00,1.1909,1.1909,1.19051,1.19051,23600000.0
2007-11-07 07:21:00,1.19036,1.19045,1.19025,1.19031,8800000.0
2007-11-07 07:22:00,1.19009,1.19078,1.19009,1.19078,14600000.0
2007-11-07 07:23:00,1.19082,1.19082,1.19021,1.19028,17400000.0
2007-11-07 07:24:00,1.19048,1.191,1.19048,1.19099,15000000.0
2007-11-07 07:25:00,1.1908,1.19151,1.1908,1.19131,17000000.0
2007-11-07 07:26:00,1.19152,1.19157,1.19104,1.19135,13000000.0
2007-11-07 07:27:00,1.19104,1.19104,1.19059,1.19095,7200000.0
2007-11-07 07:28:00,1.19066,1.19082,1.19059,1.19065,6800000.0
2007-11-07 07:29:00,1.18997,1.19025,1.18975,1.18975,13200000.0
2007-11-07 07:30:00,1.18981,1.19042,1.1896,1.19042,17400000.0
2007-11-07 07:31:00,1.1902,1.1903,1.19009,1.19019,15400000.0
2007-11-07 07:32:00,1.19034,1.19102,1.19024,1.19102,11200000.0
2007-11-07 07:33:00,1.19082,1.19116,1.19067,1.19102,18000000.0
2007-11-07 07:34:00,1.19113,1.19172,1.19097,1.19168,17000000.0
2007-11-07 07:35:00,1.19145,1.19215,1.19129,1.19193,15800000.0
2007-11-07 07:36:00,1.19123,1.19169,1.19123,1.19157,15600000.0
2007-11-07 07:37:00,1.19173,1.19219,1.19169,1.19169,34400000.0
2007-11-07 07:38:00,1.19185,1.19185,1.19141,1.19156,27800000.0
2007-11-07 07:39:00,1.19192,1.19192,1.19166,1.19177,10800000.0
2007-11-07 07:40:00,1.1917,1.19171,1.1913,1.19146,16800000.0
2007-11-07 07:41:00,1.1913,1.19158,1.19108,1.19154,18600000.0
2007-11-07 07:42:00,1.1914,1.19156,1.19116,1.19125,21800000.0
2007-11-07 07:43:00,1.19146,1.19191,1.19146,1.19153,7600000.0
2007-11-07 07:44:00,1.1914,1.19209,1.1914,1.19176,14800000.0
2007-11-07 07:45:00,1.19213,1.19213,1.19133,1.1916,13000000.0
2007-11-07 07:46:00,1.19111,1.19162,1.19111,1.19162,10400000.0
2007-11-07 07:47:00,1.1918,1.19195,1.19154,1.19195,21800000.0
2007-11-07 07:48:00,1.19151,1.19187,1.19151,1.19179,19800000.0
2007-11-07 07:49:00,1.19159,1.19191,1.19129,1.19174,30400000.0
2007-11-07 07:50:00,1.19175,1.19228,1.19165,1.19196,26400000.0
2007-11-07 07:51:00,1.19204,1.19219,1.19187,1.19202,20200000.0
2007-11-07 07:52:00,1.19225,1.19242,1.19203,1.19203,25600000.0
2007-11-07 07:53:00,1.19262,1.19291,1.19223,1.19223,11600000.0
2007-11-07 07:54:00,1.19239,1.19265,1.19233,1.19251,9600000.0
2007-11-07 07:55:00,1.19242,1.19278,1.19242,1.1925,10800000.0
2007-11-07 07:56:00,1.1927,1.1927,1.19215,1.19264,21600000.0
2007-11-07 07:57:00,1.19259,1.19284,1.19237,1.19245,15600000.0
2007-11-07 07:58:00,1.19234,1.19275,1.19234,1.19255,14200000.0
2007-11-07 07:59:00,1.1924,1.19255,1.19229,1.19245,18600000.0
2007-11-07 08:00:00,1.1921,1.19245,1.192,1.192,23800000.0
2007-11-07 08:01:00,1.19203,1.19232,1.19198,1.19207,7800000.0
2007-11-07 08:02:00,1.19174,1.19243,1.19174,1.19243,13800000.0
2007-11-07 08:03:00,1.19229,1.19297,1.19229,1.19276,14600000.0
2007-11-07 08:04:00,1.19289,1.19289,1.19197,1.19236,17200000.0
2007-11-07 08:05:00,1.19242,1.19291,1.19214,1.19291,35000000.0
2007-11-07 08:06:00,1.19252,1.19298,1.19248,1.19248,7400000.0
2007-11-07 08:07:00,1.19256,1.19294,1.19248,1.19294,10200000.0
2007-11-07 08:08:00,1.19295,1.19341,1.19264,1.19277,13600000.0
2007-11-07 08:09:00,1.19304,1.19326,1.19285,1.19287,17800000.0
2007-11-07 08:10:00,1.19262,1.19266,1.19231,1.19231,16200000.0
2007-11-07 08:11:00,1.19255,1.19271,1.19254,1.19255,21400000.0
2007-11-07 08:12:00,1.19214,1.19253,1.19204,1.19204,17400000.0
2007-11-07 08:13:00,1.19247,1.19279,1.19186,1.19213,15600000.0
2007-11-07 08:14:00,1.1927,1.1927,1.19223,1.19242,18000000.0
2007-11-07 08:15:00,1.1931,1.1934,1.1921,1.1922,13800000.0
2007-11-07 08:16:00,1.19229,1.19291,1.19229,1.19266,13800000.0
2007-11-07 08:17:00,1.19261,1.19271,1.19244,1.19244,18400000.0
2007-11-07 08:18:00,1.19282,1.19282,1.1922,1.19258,23200000.0
2007-11-07 08:19:00,1.19249,1.19266,1.19211,1.19216,16600000.0
2007-11-07 08:20:00,1.19269,1.19271,1.19269,1.19271,3200000.0
2007-11-07 08:21:00,1.19255,1.19266,1.19221,1.19266,17800000.0
2007-11-07 08:22:00,1.19274,1.19329,1.19268,1.1928,16600000.0
2007-11-07 08:23:00,1.19288,1.19288,1.19216,1.1923,17000000.0
2007-11-07 08:24:00,1.19237,1.19261,1.19229,1.19259,15200000.0
2007-11-07 08:25:00,1.19213,1.19251,1.19213,1.19234,11400000.0
2007-11-07 08:26:00,1.19233,1.19233,1.19203,1.19219,32400000.0
2007-11-07 08:27:00,1.19261,1.19282,1.19232,1.19245,18000000.0
2007-11-07 08:28:00,1.19225,1.19282,1.19211,1.19282,13000000.0
2007-11-07 08:29:00,1.19249,1.19292,1.19242,1.19292,16800000.0
2007-11-07 08:30:00,1.19288,1.1931,1.19259,1.19259,11000000.0
2007-11-07 08:31:00,1.1922,1.19241,1.19217,1.1923,7400000.0
2007-11-07 08:32:00,1.19248,1.19248,1.19219,1.19236,13000000.0
2007-11-07 08:33:00,1.19226,1.19226,1.1918,1.1918,18800000.0
2007-11-07 08:34:00,1.19225,1.19254,1.19225,1.19242,11000000.0
2007-11-07 08:35:00,1.1919,1.19234,1.19186,1.19234,23400000.0
2007-11-07 08:36:00,1.1924,1.1924,1.19223,1.19224,20000000.0
2007-11-07 08:37:00,1.1924,1.19257,1.19201,1.19253,6800000.0
2007-11-07 08:38:00,1.19285,1.19333,1.19242,1.19248,15400000.0
2007-11-07 08:39:00,1.19246,1.19261,1.19237,1.19243,11600000.0
2007-11-07 08:40:00,1.19265,1.19266,1.19205,1.19231,14800000.0
2007-11-07 08:41:00,1.19241,1.19241,1.19204,1.19237,31000000.0
2007-11-07 08:42:00,1.1923,1.19232,1.19176,1.19176,8800000.0
2007-11-07 08:43:00,1.19164,1.19164,1.19104,1.19129,21800000.0
2007-11-07 08:44:00,1.19113,1.19182,1.19113,1.19182,11600000.0
2007-11-07 08:45:00,1.19157,1.19162,1.19121,1.19156,13200000.0
2007-11-07 08:46:00,1.19103,1.19151,1.19096,1.191,15800000.0
2007-11-07 08:47:00,1.19089,1.19136,1.19089,1.19098,18400000.0
2007-11-07 08:48:00,1.19128,1.19172,1.19121,1.1915,10000000.0
2007-11-07 08:49:00,1.19146,1.19146,1.19093,1.19125,12400000.0
2007-11-07 08:50:00,1.19104,1.19141,1.19104,1.1912,19600000.0
2007-11-07 08:51:00,1.19138,1.19197,1.19138,1.19187,67000000.0
2007-11-07 08:52:00,1.19186,1.19192,1.19148,1.19192,22000000.0
2007-11-07 08:53:00,1.19179,1.1921,1.19154,1.19155,17200000.0
2007-11-07 08:54:00,1.19142,1.192,1.19142,1.1915,11600000.0
2007-11-07 08:55:00,1.19117,1.19186,1.19097,1.19186,18400000.0
2007-11-07 08:56:00,1.19158,1.1919,1.19147,1.19147,25400000.0
2007-11-07 08:57:00,1.19175,1.19175,1.19165,1.19167,9400000.0
2007-11-07 08:58:00,1.19159,1.19199,1.19127,1.19157,17000000.0
2007-11-07 08:59:00,1.19156,1.192,1.19156,1.192,14000000.0
2007-11-07 09:00:00,1.19233,1.19254,1.19205,1.19219,124200000.0
2007-11-07 09:01:00,1.19255,1.19255,1.19173,1.19173,16800000.0
2007-11-07 09:02:00,1.19207,1.19233,1.1918,1.19213,20800000.0
2007-11-07 09:03:00,1.1922,1.1922,1.19151,1.19182,15200000.0
2007-11-07 09:04:00,1.19198,1.19222,1.19153,1.19222,7600000.0
2007-11-07 09:05:00,1.19203,1.19252,1.19196,1.19196,18600000.0
2007-11-07 09:06:00,1.19244,1.19247,1.19229,1.19233,7400000.0
2007-11-07 09:07:00,1.19222,1.19222,1.19171,1.19196,7800000.0
2007-11-07 09:08:00,1.19208,1.1925,1.19208,1.19215,13000000.0
2007-11-07 09:09:00,1.19209,1.19209,1.19187,1.19203,17200000.0
2007-11-07 09:10:00,1.19204,1.19244,1.19196,1.19213,21600000.0
2007-11-07 09:11:00,1.19185,1.19199,1.19164,1.19164,18600000.0
2007-11-07 09:12:00,1.19156,1.19177,1.19135,1.19177,15400000.0
2007-11-07 09:13:00,1.19186,1.19186,1.19137,1.19157,24000000.0
2007-11-07 09:14:00,1.19154,1.19213,1.19147,1.19213,7800000.0
2007-11-07 09:15:00,1.19277,1.19277,1.19203,1.19212,13200000.0
2007-11-07 09:16:00,1.19182,1.19182,1.19115,1.19115,8800000.0
2007-11-07 09:17:00,1.1909,1.19144,1.1909,1.19144,14800000.0
2007-11-07 09:18:00,1.19139,1.19166,1.19103,1.19105,25200000.0
2007-11-07 09:19:00,1.19169,1.19194,1.19156,1.19171,21600000.0
2007-11-07 09:20:00,1.19158,1.19176,1.19136,1.19174,17800000.0
2007-11-07 09:21:00,1.19161,1.19198,1.19159,1.19174,10400000.0
2007-11-07 09:22:00,1.19161,1.19166,1.19121,1.19133,17600000.0
2007-11-07 09:23:00,1.19111,1.19197,1.19111,1.19197,11800000.0
2007-11-07 09:24:00,1.19168,1.19216,1.19168,1.19216,26600000.0
2007-11-07 09:25:00,1.1918,1.1918,1.19106,1.19111,12400000.0
2007-11-07 09:26:00,1.19082,1.19131,1.19082,1.19096,12200000.0
2007-11-07 09:27:00,1.19125,1.19175,1.19118,1.19148,17800000.0
2007-11-07 09:28:00,1.19167,1.19206,1.19167,1.19181,10600000.0
2007-11-07 09:29:00,1.19163,1.19166,1.19121,1.19149,14400000.0
2007-11-07 09:30:00,1.19133,1.19174,1.19133,1.19174,24000000.0
2007-11-07 09:31:00,1.19216,1.19231,1.19207,1.1923,22600000.0
2007-11-07 09:32:00,1.19241,1.19271,1.19237,1.19264,15400000.0
2007-11-07 09:33:00,1.19264,1.19306,1.19264,1.19293,12800000.0
2007-11-07 09:34:00,1.19326,1.1935,1.19274,1.19274,13600000.0
2007-11-07 09:35:00,1.19274,1.19295,1.19266,1.19285,26000000.0
2007-11-07 09:36:00,1.19306,1.19349,1.19298,1.19298,10400000.0
2007-11-07 09:37:00,1.19285,1.19303,1.19278,1.19282,19200000.0
2007-11-07 09:38:00,1.19298,1.1932,1.19282,1.1932,11800000.0
2007-11-07 09:39:00,1.19304,1.19324,1.19299,1.1932,15000000.0
2007-11-07 09:40:00,1.1932,1.19327,1.19296,1.19323,11600000.0
2007-11-07 09:41:00,1.19288,1.19288,1.19231,1.19231,14000000.0
2007-11-07 09:42:00,1.19277,1.19314,1.19262,1.19314,12400000.0
2007-11-07 09:43:00,1.19313,1.19317,1.19294,1.19302,17000000.0
2007-11-07 09:44:00,1.19282,1.19308,1.19278,1.19279,16000000.0
2007-11-07 09:45:00,1.19283,1.19312,1.1927,1.19298,12200000.0
2007-11-07 09:46:00,1.19254,1.19306,1.19251,1.19258,11800000.0
2007-11-07 09:47:00,1.19249,1.19281,1.19229,1.19258,17800000.0
2007-11-07 09:48:00,1.1926,1.19278,1.19222,1.1924,18200000.0
2007-11-07 09:49:00,1.19254,1.19288,1.19251,1.19253,16600000.0
2007-11-07 09:50:00,1.1929,1.1929,1.19242,1.1926,11000000.0
2007-11-07 09:51:00,1.19233,1.19286,1.19225,1.19231,11600000.0
2007-11-07 09:52:00,1.19236,1.19252,1.19215,1.19228,15200000.0
2007-11-07 09:53:00,1.19197,1.19241,1.19185,1.19241,16400000.0
2007-11-07 09:54:00,1.19204,1.19211,1.19179,1.192,18600000.0
2007-11-07 09:55:00,1.19223,1.19223,1.19155,1.19198,13800000.0
2007-11-07 09:56:00,1.19204,1.19226,1.19167,1.19226,22000000.0
2007-11-07 09:57:00,1.1918,1.1918,1.19152,1.19153,17200000.0
2007-11-07 09:58:00,1.19188,1.19206,1.19145,1.19145,11400000.0
2007-11-07 09:59:00,1.19093,1.19116,1.19077,1.19114,15600000.0
2007-11-07 10:00:00,1.19127,1.19145,1.19085,1.191,14600000.0
2007-11-07 10:01:00,1.1915,1.1915,1.19113,1.19113,8800000.0
2007-11-07 10:02:00,1.1912,1.19126,1.19107,1.19108,12400000.0
2007-11-07 10:03:00,1.1913,1.1913,1.19112,1.19115,5000000.0
2007-11-07 10:04:00,1.1913,1.19145,1.19087,1.19087,24600000.0
2007-11-07 10:05:00,1.19121,1.19167,1.19121,1.19165,44800000.0
2007-11-07 10:06:00,1.19185,1.19193,1.19138,1.19138,12800000.0
2007-11-07 10:07:00,1.1914,1.19195,1.1912,1.1912,16200000.0
2007-11-07 10:08:00,1.19146,1.19146,1.19099,1.1912,12800000.0
2007-11-07 10:09:00,1.19122,1.19174,1.19122,1.1917,11000000.0
2007-11-07 10:10:00,1.19172,1.19195,1.19144,1.19144,13400000.0
2007-11-07 10:11:00,1.19125,1.19183,1.19104,1.19133,13400000.0
2007-11-07 10:12:00,1.1929,1.1932,1.1924,1.1926,11200000.0
2007-11-07 10:13:00,1.19143,1.19185,1.19136,1.19185,11200000.0
2007-11-07 10:14:00,1.19139,1.19143,1.19116,1.19143,14400000.0
2007-11-07 10:15:00,1.1915,1.19177,1.19101,1.19177,10400000.0
2007-11-07 10:16:00,1.1917,1.19197,1.1915,1.1915,20400000.0
2007-11-07 10:17:00,1.19155,1.19181,1.19147,1.19166,14000000.0
2007-11-07 10:18:00,1.19194,1.19194,1.19124,1.19146,21200000.0
2007-11-07 10:19:00,1.19166,1.19224,1.19152,1.1916,12600000.0
2007-11-07 10:20:00,1.19137,1.19176,1.19137,1.19166,12000000.0
2007-11-07 10:21:00,1.19131,1.1916,1.19104,1.19149,28000000.0
2007-11-07 10:22:00,1.19128,1.19157,1.19128,1.19148,11200000.0
2007-11-07 10:23:00,1.19144,1.19163,1.19129,1.19153,10400000.0
2007-11-07 10:24:00,1.19164,1.19197,1.19148,1.1916,15800000.0
2007-11-07 10:25:00,1.19149,1.19183,1.19148,1.1917,17400000.0
2007-11-07 10:26:00,1.19168,1.19174,1.19158,1.1917,17400000.0
2007-11-07 10:27:00,1.1917,1.19207,1.1917,1.19206,24600000.0
2007-11-07 10:28:00,1.19202,1.19232,1.19185,1.19221,26600000.0
2007-11-07 10:29:00,1.19213,1.1922,1.19167,1.1922,16200000.0
2007-11-07 10:30:00,1.19221,1.19221,1.19132,1.19196,22000000.0
2007-11-07 10:31:00,1.19181,1.19218,1.19181,1.19218,11800000.0
2007-11-07 10:32:00,1.19143,1.19205,1.19143,1.19163,13600000.0
2007-11-07 10:33:00,1.19168,1.192,1.19156,1.192,12400000.0
2007-11-07 10:34:00,1.19187,1.19248,1.19152,1.19152,125200000.0
2007-11-07 10:35:00,1.19254,1.19254,1.19189,1.19189,15000000.0
2007-11-07 10:36:00,1.19243,1.19263,1.19206,1.19263,12600000.0
2007-11-07 10:37:00,1.19226,1.19269,1.19224,1.19235,9400000.0
2007-11-07 10:38:00,1.19244,1.19262,1.19221,1.19246,14000000.0
2007-11-07 10:39:00,1.19222,1.19273,1.19222,1.1924,13800000.0
2007-11-07 10:40:00,1.19254,1.1926,1.1921,1.1921,12000000.0
2007-11-07 10:41:00,1.19201,1.19214,1.1918,1.1918,13800000.0
2007-11-07 10:42:00,1.19208,1.19253,1.19187,1.192,24600000.0
2007-11-07 10:43:00,1.19154,1.19178,1.19153,1.19178,10400000.0
2007-11-07 10:44:00,1.19193,1.19193,1.19164,1.1917,13000000.0
2007-11-07 10:45:00,1.19219,1.19219,1.19136,1.1917,14800000.0
2007-11-07 10:46:00,1.19175,1.19212,1.19173,1.19201,63800000.0
2007-11-07 10:47:00,1.1921,1.19236,1.1919,1.19236,19600000.0
2007-11-07 10:48:00,1.19228,1.19248,1.19206,1.1921,18600000.0
2007-11-07 10:49:00,1.19196,1.1922,1.1919,1.1922,9600000.0
2007-11-07 10:50:00,1.19249,1.19249,1.19206,1.1922,16800000.0
2007-11-07 10:51:00,1.19217,1.19254,1.19215,1.19254,23800000.0
2007-11-07 10:52:00,1.19205,1.19249,1.19145,1.19175,84000000.0
2007-11-07 10:53:00,1.19211,1.19246,1.19211,1.19224,12200000.0
2007-11-07 10:54:00,1.19263,1.19276,1.19246,1.19246,24000000.0
2007-11-07 10:55:00,1.19221,1.19259,1.19197,1.19252,17200000.0
2007-11-07 10:56:00,1.19293,1.19293,1.19269,1.1929,25000000.0
2007-11-07 10:57:00,1.19262,1.19322,1.19246,1.19246,9000000.0
2007-11-07 10:58:00,1.19239,1.19253,1.1921,1.19253,10000000.0
2007-11-07 10:59:00,1.19241,1.19278,1.19239,1.19252,10800000.0
2007-11-07 11:00:00,1.19272,1.19272,1.19215,1.19223,13000000.0
2007-11-07 11:01:00,1.19243,1.19256,1.19224,1.19235,72400000.0
2007-11-07 11:02:00,1.19221,1.19235,1.19217,1.19235,6800000.0
2007-11-07 11:03:00,1.1926,1.19321,1.19247,1.19294,10000000.0
2007-11-07 11:04:00,1.19244,1.19249,1.19173,1.19185,13600000.0
2007-11-07 11:05:00,1.19189,1.19222,1.19181,1.19212,16800000.0
2007-11-07 11:06:00,1.19235,1.19235,1.19175,1.19175,22200000.0
2007-11-07 11:07:00,1.19177,1.19191,1.19145,1.19181,15000000.0
2007-11-07 11:08:00,1.19216,1.19222,1.19158,1.19196,20400000.0
2007-11-07 11:09:00,1.19195,1.19225,1.19171,1.1922,17800000.0
2007-11-07 11:10:00,1.19243,1.19265,1.19194,1.19255,14400000.0
2007-11-07 11:11:00,1.1926,1.1926,1.19241,1.19251,9400000.0
2007-11-07 11:12:00,1.19274,1.19295,1.19258,1.1927,16800000.0
2007-11-07 11:13:00,1.19261,1.19292,1.19239,1.19245,16200000.0
2007-11-07 11:14:00,1.19273,1.19305,1.19253,1.19281,18600000.0
2007-11-07 11:15:00,1.19236,1.19273,1.19235,1.19259,10000000.0
2007-11-07 11:16:00,1.19222,1.19275,1.19194,1.19225,18600000.0
2007-11-07 11:17:00,1.19208,1.19253,1.19208,1.19253,50800000.0
2007-11-07 11:18:00,1.19201,1.19227,1.19177,1.19185,10400000.0
2007-11-07 11:19:00,1.19224,1.19224,1.19151,1.19177,14400000.0
2007-11-07 11:20:00,1.19188,1.19212,1.19183,1.19203,18000000.0
2007-11-07 11:21:00,1.19207,1.19207,1.19189,1.1919,22200000.0
2007-11-07 11:22:00,1.19196,1.19213,1.19132,1.19191,29000000.0
2007-11-07 11:23:00,1.1916,1.19214,1.19145,1.19152,10800000.0
2007-11-07 11:24:00,1.19222,1.1925,1.19212,1.19238,8800000.0
2007-11-07 11:25:00,1.19259,1.19259,1.19207,1.19227,20000000.0
2007-11-07 11:26:00,1.1924,1.1928,1.19202,1.19211,13800000.0
2007-11-07 11:27:00,1.192,1.19244,1.192,1.19206,23600000.0
2007-11-07 11:28:00,1.19223,1.19225,1.19201,1.19212,14600000.0
2007-11-07 11:29:00,1.19217,1.19256,1.19198,1.19201,10400000.0
2007-11-07 11:30:00,1.19171,1.1919,1.19155,1.1919,22000000.0
2007-11-07 11:31:00,1.19194,1.19194,1.19161,1.19172,18600000.0
2007-11-07 11:32:00,1.19202,1.19234,1.19187,1.19187,14800000.0
2007-11-07 11:33:00,1.19169,1.1921,1.19163,1.1921,12200000.0
2007-11-07 11:34:00,1.19192,1.19211,1.19192,1.19205,18400000.0
2007-11-07 11:35:00,1.19267,1.1927,1.19234,1.19266,15200000.0
2007-11-07 11:36:00,1.19232,1.19254,1.19203,1.19203,6800000.0
2007-11-07 11:37:00,1.19262,1.19306,1.19234,1.19252,17000000.0
2007-11-07 11:38:00,1.19221,1.19265,1.19218,1.19234,24600000.0
2007-11-07 11:39:00,1.19227,1.1927,1.19212,1.19257,27200000.0
2007-11-07 11:40:00,1.19276,1.19276,1.19194,1.19194,8800000.0
2007-11-07 11:41:00,1.19201,1.1922,1.19164,1.19198,20400000.0
2007-11-07 11:42:00,1.19171,1.19224,1.19171,1.19217,13400000.0
2007-11-07 11:43:00,1.19204,1.19229,1.19184,1.19199,18800000.0
2007-11-07 11:44:00,1.19204,1.19256,1.19196,1.19251,12800000.0
2007-11-07 11:45:00,1.19269,1.19341,1.1926,1.19341,25800000.0
2007-11-07 11:46:00,1.19342,1.19354,1.19288,1.19314,21800000.0
2007-11-07 11:47:00,1.19263,1.19343,1.1926,1.19343,12200000.0
2007-11-07 11:48:00,1.1924,1.19291,1.19207,1.19234,23000000.0
2007-11-07 11:49:00,1.19259,1.19347,1.19259,1.19298,20200000.0
2007-11-07 11:50:00,1.19246,1.19341,1.19246,1.19279,13200000.0
2007-11-07 11:51:00,1.19276,1.19276,1.19232,1.19247,65800000.0
2007-11-07 11:52:00,1.19261,1.19314,1.19261,1.19308,15000000.0
2007-11-07 11:53:00,1.19281,1.19352,1.19273,1.19352,10800000.0
2007-11-07 11:54:00,1.19325,1.19325,1.19267,1.19267,20800000.0
2007-11-07 11:55:00,1.1928,1.19287,1.19257,1.19277,12200000.0
2007-11-07 11:56:00,1.19267,1.19288,1.19224,1.19224,79600000.0
2007-11-07 11:57:00,1.19227,1.19234,1.19185,1.19234,14400000.0
2007-11-07 11:58:00,1.192,1.19228,1.19161,1.19193,21400000.0
2007-11-07 11:59:00,1.19229,1.19275,1.19223,1.19251,96800000.0
2007-11-07 12:00:00,1.19254,1.19274,1.19251,1.19251,24200000.0
2007-11-07 12:01:00,1.19298,1.19339,1.19296,1.1932,21400000.0
2007-11-07 12:02:00,1.19326,1.19361,1.19308,1.1934,18400000.0
2007-11-07 12:03:00,1.19315,1.19327,1.19283,1.19311,7000000.0
2007-11-07 12:04:00,1.19321,1.1937,1.19321,1.19349,21000000.0
2007-11-07 12:05:00,1.19362,1.19399,1.19326,1.19388,18800000.0
2007-11-07 12:06:00,1.19362,1.19414,1.19331,1.19352,9600000.0
2007-11-07 12:07:00,1.19302,1.19302,1.19261,1.19264,25400000.0
2007-11-07 12:08:00,1.19258,1.1929,1.19241,1.19261,19000000.0
2007-11-07 12:09:00,1.1927,1.1935,1.19252,1.1935,26600000.0
2007-11-07 12:10:00,1.19348,1.19348,1.19278,1.19278,62200000.0
2007-11-07 12:11:00,1.19281,1.19339,1.19281,1.19331,18800000.0
2007-11-07 12:12:00,1.19319,1.19347,1.19294,1.19336,10000000.0
2007-11-07 12:13:00,1.19378,1.19388,1.19352,1.19388,17400000.0
2007-11-07 12:14:00,1.19384,1.19384,1.19321,1.19321,21400000.0
2007-11-07 12:15:00,1.19321,1.19333,1.19263,1.19324,93200000.0
2007-11-07 12:16:00,1.19313,1.19381,1.19313,1.19366,11800000.0
2007-11-07 12:17:00,1.19358,1.19358,1.19329,1.19329,17200000.0
2007-11-07 12:18:00,1.19324,1.19353,1.1932,1.19346,6200000.0
2007-11-07 12:19:00,1.19352,1.19386,1.19352,1.19386,19400000.0
2007-11-07 12:20:00,1.19355,1.19373,1.19355,1.19367,15800000.0
2007-11-07 12:21:00,1.19391,1.19412,1.19386,1.19392,14400000.0
2007-11-07 12:22:00,1.19375,1.19424,1.19359,1.19424,15200000.0
2007-11-07 12:23:00,1.19439,1.19439,1.19354,1.19364,11600000.0
2007-11-07 12:24:00,1.19378,1.19394,1.19369,1.19371,16400000.0
2007-11-07 12:25:00,1.19379,1.19398,1.19331,1.19369,10600000.0
2007-11-07 12:26:00,1.19412,1.1944,1.19383,1.19394,111800000.0
2007-11-07 12:27:00,1.19359,1.19397,1.19359,1.19379,10200000.0
2007-11-07 12:28:00,1.19319,1.19339,1.19308,1.19321,22400000.0
2007-11-07 12:29:00,1.19349,1.19351,1.19316,1.19318,13200000.0
2007-11-07 12:30:00,1.19349,1.19398,1.19328,1.19398,10200000.0
2007-11-07 12:31:00,1.19355,1.19395,1.19355,1.19395,9000000.0
2007-11-07 12:32:00,1.19422,1.19429,1.19361,1.19361,13400000.0
2007-11-07 12:33:00,1.19322,1.19367,1.19322,1.1936,18000000.0
2007-11-07 12:34:00,1.19364,1.19386,1.19307,1.19352,13400000.0
2007-11-07 12:35:00,1.1936,1.1936,1.19289,1.19289,9000000.0
2007-11-07 12:36:00,1.19252,1.19356,1.19252,1.19356,19400000.0
2007-11-07 12:37:00,1.19342,1.19392,1.19322,1.19322,16800000.0
2007-11-07 12:38:00,1.19299,1.19355,1.19294,1.19332,27400000.0
2007-11-07 12:39:00,1.19301,1.1931,1.19279,1.19279,6800000.0
2007-11-07 12:40:00,1.19293,1.19322,1.1929,1.19305,9400000.0
2007-11-07 12:41:00,1.19305,1.19317,1.19285,1.19285,13000000.0
2007-11-07 12:42:00,1.19296,1.19296,1.19231,1.19231,7600000.0
2007-11-07 12:43:00,1.19259,1.19291,1.19217,1.19221,10800000.0
2007-11-07 12:44:00,1.1924,1.19316,1.1924,1.19316,10000000.0
2007-11-07 12:45:00,1.19371,1.19373,1.1933,1.19363,15000000.0
2007-11-07 12:46:00,1.1934,1.1936,1.19333,1.19351,89200000.0
2007-11-07 12:47:00,1.19363,1.19388,1.19318,1.19341,12800000.0
2007-11-07 12:48:00,1.1934,1.1934,1.19289,1.19289,12200000.0
2007-11-07 12:49:00,1.19302,1.19368,1.1929,1.1929,18800000.0
2007-11-07 12:50:00,1.19337,1.19354,1.19324,1.19324,20600000.0
2007-11-07 12:51:00,1.19271,1.19332,1.19271,1.19305,25400000.0
2007-11-07 12:52:00,1.19342,1.19364,1.1933,1.1933,17200000.0
2007-11-07 12:53:00,1.19347,1.19366,1.19312,1.1933,15600000.0
2007-11-07 12:54:00,1.1933,1.1938,1.1933,1.1934,10000000.0
2007-11-07 12:55:00,1.19322,1.19357,1.19322,1.19348,10000000.0
2007-11-07 12:56:00,1.19332,1.19354,1.19321,1.19321,16600000.0
2007-11-07 12:57:00,1.1935,1.19403,1.1935,1.19392,15400000.0
2007-11-07 12:58:00,1.19385,1.19419,1.19385,1.19418,12200000.0
2007-11-07 12:59:00,1.1942,1.19458,1.19398,1.19398,21200000.0
2007-11-07 13:00:00,1.19402,1.19445,1.19393,1.19397,20200000.0
2007-11-07 13:01:00,1.19372,1.194,1.19369,1.194,9800000.0
2007-11-07 13:02:00,1.19418,1.19425,1.19377,1.19416,19600000.0
2007-11-07 13:03:00,1.19396,1.19423,1.19384,1.19384,17800000.0
2007-11-07 13:04:00,1.1937,1.1938,1.1927,1.1932,25800000.0
2007-11-07 13:05:00,1.19383,1.19406,1.19362,1.19406,25800000.0
2007-11-07 13:06:00,1.19385,1.19419,1.19385,1.19419,20000000.0
2007-11-07 13:07:00,1.19446,1.19446,1.19373,1.19381,15600000.0
2007-11-07 13:08:00,1.19408,1.19431,1.19406,1.19411,14800000.0
2007-11-07 13:09:00,1.19419,1.19444,1.19381,1.19444,12600000.0
2007-11-07 13:10:00,1.194,1.19429,1.19399,1.19429,7400000.0
2007-11-07 13:11:00,1.19434,1.19443,1.19408,1.19443,18600000.0
2007-11-07 13:12:00,1.19388,1.19417,1.19369,1.19376,12600000.0
2007-11-07 13:13:00,1.19391,1.19395,1.1937,1.1937,20200000.0
2007-11-07 13:14:00,1.19389,1.19428,1.19384,1.19417,9400000.0
2007-11-07 13:15:00,1.19418,1.19441,1.19405,1.19405,11200000.0
2007-11-07 13:16:00,1.19421,1.1946,1.19412,1.19435,14000000.0
2007-11-07 13:17:00,1.19431,1.19441,1.1942,1.19431,20600000.0
2007-11-07 13:18:00,1.19462,1.19478,1.19423,1.19442,100000000.0
2007-11-07 13:19:00,1.19454,1.19454,1.19376,1.19401,12000000.0
2007-11-07 13:20:00,1.19407,1.19427,1.19401,1.19427,14200000.0
2007-11-07 13:21:00,1.19421,1.19478,1.19398,1.19436,22800000.0
2007-11-07 13:22:00,1.19457,1.19457,1.19414,1.19449,19600000.0
2007-11-07 13:23:00,1.19442,1.19442,1.19408,1.19415,12200000.0
2007-11-07 13:24:00,1.19397,1.19473,1.19397,1.19421,18000000.0
2007-11-07 13:25:00,1.19418,1.19443,1.19395,1.19443,30200000.0
2007-11-07 13:26:00,1.19448,1.19448,1.1938,1.19409,13200000.0
2007-11-07 13:27:00,1.19414,1.19455,1.19414,1.19423,15200000.0
2007-11-07 13:28:00,1.19394,1.19423,1.19386,1.19423,12400000.0
2007-11-07 13:29:00,1.19368,1.1943,1.19368,1.1943,16400000.0
2007-11-07 13:30:00,1.19456,1.19456,1.19375,1.19375,15400000.0
2007-11-07 13:31:00,1.19425,1.19427,1.19373,1.19387,26400000.0
2007-11-07 13:32:00,1.1938,1.19441,1.19361,1.19361,11400000.0
2007-11-07 13:33:00,1.1937,1.19385,1.19359,1.19382,9000000.0
2007-11-07 13:34:00,1.19428,1.19428,1.19362,1.19381,10400000.0
2007-11-07 13:35:00,1.19338,1.19413,1.19338,1.19371,10200000.0
2007-11-07 13:36:00,1.1936,1.19394,1.19333,1.19375,14600000.0
2007-11-07 13:37:00,1.19399,1.19402,1.19368,1.19391,11200000.0
2007-11-07 13:38:00,1.19386,1.19404,1.19359,1.19363,18800000.0
2007-11-07 13:39:00,1.19331,1.19387,1.19323,1.19328,26000000.0
2007-11-07 13:40:00,1.1932,1.1934,1.1931,1.1934,15000000.0
2007-11-07 13:41:00,1.1935,1.1935,1.1932,1.1934,15000000.0
2007-11-07 13:42:00,1.19336,1.19374,1.19328,1.19328,15000000.0
2007-11-07 13:43:00,1.19348,1.19383,1.19323,1.19342,35600000.0
2007-11-07 13:44:00,1.1938,1.194,1.1937,1.1937,14800000.0
2007-11-07 13:45:00,1.19319,1.19323,1.19301,1.19301,14800000.0
2007-11-07 13:46:00,1.1931,1.19348,1.19266,1.19338,21800000.0
2007-11-07 13:47:00,1.19298,1.19308,1.19243,1.19296,18800000.0
2007-11-07 13:48:00,1.1932,1.1932,1.19261,1.19285,13600000.0
2007-11-07 13:49:00,1.19288,1.19291,1.1926,1.19288,15400000.0
2007-11-07 13:50:00,1.19294,1.19334,1.19282,1.19282,22600000.0
2007-11-07 13:51:00,1.19319,1.19319,1.1928,1.19284,17400000.0
2007-11-07 13:52:00,1.19257,1.19294,1.19255,1.19294,15200000.0
2007-11-07 13:53:00,1.19291,1.19325,1.19291,1.19303,12200000.0
2007-11-07 13:54:00,1.19307,1.19366,1.19273,1.19273,19600000.0
2007-11-07 13:55:00,1.19288,1.19353,1.19267,1.19293,17400000.0
2007-11-07 13:56:00,1.19335,1.19345,1.19308,1.19331,18000000.0
2007-11-07 13:57:00,1.19312,1.1935,1.193,1.1933,13600000.0
2007-11-07 13:58:00,1.19318,1.19354,1.19279,1.19344,12600000.0
2007-11-07 13:59:00,1.19353,1.19358,1.19313,1.19313,29800000.0
2007-11-07 14:00:00,1.19328,1.19328,1.19259,1.19275,15200000.0
2007-11-07 14:01:00,1.19318,1.19367,1.193,1.19354,16600000.0
2007-11-07 14:02:00,1.19344,1.19373,1.19322,1.19322,13000000.0
2007-11-07 14:03:00,1.1933,1.19367,1.19302,1.19317,18000000.0
2007-11-07 14:04:00,1.19309,1.19347,1.19279,1.19279,29800000.0
2007-11-07 14:05:00,1.19319,1.19344,1.19302,1.19307,15800000.0
2007-11-07 14:06:00,1.19296,1.19306,1.19259,1.19259,11000000.0
2007-11-07 14:07:00,1.19332,1.19362,1.19317,1.19362,10600000.0
2007-11-07 14:08:00,1.19336,1.19371,1.19334,1.19349,13600000.0
2007-11-07 14:09:00,1.19388,1.19416,1.19327,1.19416,14600000.0
2007-11-07 14:10:00,1.195,1.19508,1.19453,1.19508,24400000.0
2007-11-07 14:11:00,1.19499,1.19516,1.19485,1.19487,8800000.0
2007-11-07 14:12:00,1.19451,1.19489,1.19448,1.19486,14600000.0
2007-11-07 14:13:00,1.19498,1.19544,1.19498,1.1951,10200000.0
2007-11-07 14:14:00,1.19565,1.19565,1.19485,1.19491,24800000.0
2007-11-07 14:15:00,1.19475,1.19496,1.19441,1.19461,11800000.0
2007-11-07 14:16:00,1.19443,1.1947,1.19437,1.19459,14600000.0
2007-11-07 14:17:00,1.19471,1.19496,1.1944,1.19456,18000000.0
2007-11-07 14:18:00,1.19443,1.19443,1.19426,1.19427,16200000.0
2007-11-07 14:19:00,1.19405,1.19437,1.19379,1.19379,24400000.0
2007-11-07 14:20:00,1.1937,1.194,1.19342,1.19382,15800000.0
2007-11-07 14:21:00,1.19359,1.19379,1.19324,1.19342,18000000.0
2007-11-07 14:22:00,1.19344,1.19344,1.19296,1.19339,15400000.0
2007-11-07 14:23:00,1.1935,1.19396,1.19335,1.19335,22400000.0
2007-11-07 14:24:00,1.19312,1.19358,1.19304,1.19342,13800000.0
2007-11-07 14:25:00,1.193,1.193,1.19278,1.19281,10400000.0
2007-11-07 14:26:00,1.19279,1.19318,1.19276,1.19318,9800000.0
2007-11-07 14:27:00,1.1929,1.1933,1.1925,1.1933,14800000.0
2007-11-07 14:28:00,1.193,1.19333,1.19265,1.19265,14800000.0
2007-11-07 14:29:00,1.19306,1.19306,1.19262,1.19262,26000000.0
2007-11-07 14:30:00,1.19284,1.19315,1.19264,1.193,21400000.0
2007-11-07 14:31:00,1.19254,1.19261,1.19235,1.19254,76400000.0
2007-11-07 14:32:00,1.1925,1.19309,1.1925,1.19309,7200000.0
2007-11-07 14:33:00,1.19293,1.19293,1.19237,1.19267,12600000.0
2007-11-07 14:34:00,1.19243,1.19329,1.19243,1.19299,10000000.0
2007-11-07 14:35:00,1.19291,1.19291,1.19264,1.19279,9400000.0
2007-11-07 14:36:00,1.19295,1.19295,1.19276,1.1929,14600000.0
2007-11-07 14:37:00,1.1932,1.1932,1.1923,1.19248,17200000.0
2007-11-07 14:38:00,1.19264,1.19264,1.19215,1.19233,15600000.0
2007-11-07 14:39:00,1.19245,1.19273,1.19234,1.19273,13600000.0
2007-11-07 14:40:00,1.19261,1.19288,1.1924,1.19285,17800000.0
2007-11-07 14:41:00,1.19319,1.19327,1.19273,1.19288,24800000.0
2007-11-07 14:42:00,1.19286,1.19329,1.19272,1.19297,16800000.0
2007-11-07 14:43:00,1.19302,1.19374,1.19302,1.19333,16000000.0
2007-11-07 14:44:00,1.19363,1.194,1.19339,1.19339,13000000.0
2007-11-07 14:45:00,1.19341,1.19341,1.19302,1.19302,11800000.0
2007-11-07 14:46:00,1.19337,1.1939,1.19328,1.19352,34800000.0
2007-11-07 14:47:00,1.19339,1.19339,1.19314,1.19314,42200000.0
2007-11-07 14:48:00,1.1931,1.19359,1.1931,1.19339,21600000.0
2007-11-07 14:49:00,1.19326,1.1938,1.19309,1.19329,11800000.0
2007-11-07 14:50:00,1.19347,1.1936,1.19331,1.19358,20200000.0
2007-11-07 14:51:00,1.19348,1.19413,1.19339,1.1936,69400000.0
2007-11-07 14:52:00,1.19346,1.19388,1.19327,1.19327,16400000.0
2007-11-07 14:53:00,1.19363,1.19373,1.19328,1.19365,26600000.0
2007-11-07 14:54:00,1.19384,1.19391,1.19331,1.19391,21800000.0
2007-11-07 14:55:00,1.1937,1.19404,1.19353,1.19363,17800000.0
2007-11-07 14:56:00,1.19392,1.19423,1.19386,1.19423,10600000.0
2007-11-07 14:57:00,1.19371,1.19386,1.19368,1.19376,20000000.0
2007-11-07 14:58:00,1.1907,1.1911,1.1907,1.1909,20000000.0
2007-11-07 14:59:00,1.19378,1.19412,1.19378,1.19404,20000000.0
2007-11-07 15:00:00,1.1937,1.19417,1.1937,1.194,14400000.0
2007-11-07 15:01:00,1.19392,1.19415,1.19392,1.19413,17600000.0
2007-11-07 15:02:00,1.19408,1.1944,1.19393,1.19396,21200000.0
2007-11-07 15:03:00,1.19374,1.19391,1.19357,1.19374,7800000.0
2007-11-07 15:04:00,1.19371,1.19396,1.19363,1.19375,11600000.0
2007-11-07 15:05:00,1.1934,1.19393,1.1934,1.19353,16200000.0
2007-11-07 15:06:00,1.1938,1.1938,1.19322,1.19365,25400000.0
2007-11-07 15:07:00,1.19373,1.194,1.19364,1.1937,10600000.0
2007-11-07 15:08:00,1.19336,1.19365,1.19313,1.19327,12800000.0
2007-11-07 15:09:00,1.19374,1.19418,1.19328,1.19418,18400000.0
2007-11-07 15:10:00,1.19398,1.19398,1.19371,1.19374,21400000.0
2007-11-07 15:11:00,1.19352,1.19372,1.19322,1.1936,22000000.0
2007-11-07 15:12:00,1.19337,1.19341,1.19301,1.1932,20200000.0
2007-11-07 15:13:00,1.19388,1.19418,1.19365,1.19418,14000000.0
2007-11-07 15:14:00,1.19421,1.19421,1.19385,1.19385,7600000.0
2007-11-07 15:15:00,1.1937,1.19388,1.19348,1.19367,5600000.0
2007-11-07 15:16:00,1.19318,1.19371,1.19318,1.19357,10600000.0
2007-11-07 15:17:00,1.19383,1.19397,1.19361,1.19397,14400000.0
2007-11-07 15:18:00,1.19356,1.19356,1.19297,1.1935,8800000.0
2007-11-07 15:19:00,1.19333,1.19361,1.19314,1.19361,19800000.0
2007-11-07 15:20:00,1.19348,1.19348,1.19297,1.19301,22200000.0
2007-11-07 15:21:00,1.19294,1.19301,1.19263,1.19275,19000000.0
2007-11-07 15:22:00,1.19255,1.19293,1.19255,1.19287,19600000.0
2007-11-07 15:23:00,1.1928,1.19298,1.19266,1.19288,17400000.0
2007-11-07 15:24:00,1.19258,1.19269,1.19241,1.19267,25800000.0
2007-11-07 15:25:00,1.19255,1.19255,1.19222,1.19222,14200000.0
2007-11-07 15:26:00,1.19221,1.19266,1.19211,1.19266,10200000.0
2007-11-07 15:27:00,1.19227,1.19254,1.19192,1.19254,113200000.0
2007-11-07 15:28:00,1.19317,1.19317,1.19259,1.19259,9600000.0
2007-11-07 15:29:00,1.19255,1.19285,1.19245,1.19262,21000000.0
2007-11-07 15:30:00,1.1926,1.19297,1.19255,1.1927,18400000.0
2007-11-07 15:31:00,1.19271,1.19271,1.19198,1.19228,14400000.0
2007-11-07 15:32:00,1.19245,1.19276,1.19214,1.19276,12200000.0
2007-11-07 15:33:00,1.19229,1.19311,1.19226,1.19311,10400000.0
2007-11-07 15:34:00,1.19308,1.19329,1.1929,1.1932,10400000.0
2007-11-07 15:35:00,1.19339,1.19339,1.19259,1.19259,11800000.0
2007-11-07 15:36:00,1.19269,1.19269,1.19222,1.19236,10400000.0
2007-11-07 15:37:00,1.19231,1.19231,1.19184,1.19185,13600000.0
2007-11-07 15:38:00,1.19178,1.19202,1.19123,1.19202,22600000.0
2007-11-07 15:39:00,1.19197,1.19197,1.19159,1.19159,17800000.0
2007-11-07 15:40:00,1.19154,1.19158,1.19135,1.19135,14600000.0
2007-11-07 15:41:00,1.19151,1.19155,1.1913,1.1915,16600000.0
2007-11-07 15:42:00,1.19148,1.19188,1.1913,1.19157,20000000.0
2007-11-07 15:43:00,1.19116,1.19134,1.19094,1.19116,21000000.0
2007-11-07 15:44:00,1.19075,1.19117,1.19045,1.19117,8600000.0
2007-11-07 15:45:00,1.19151,1.19178,1.19104,1.19104,12400000.0
2007-11-07 15:46:00,1.19149,1.19185,1.19149,1.19183,20400000.0
2007-11-07 15:47:00,1.19159,1.19159,1.19043,1.19093,14800000.0
2007-11-07 15:48:00,1.19121,1.19163,1.19111,1.19163,15200000.0
2007-11-07 15:49:00,1.19206,1.19211,1.19141,1.19141,13000000.0
2007-11-07 15:50:00,1.19143,1.19171,1.19143,1.19157,22000000.0
2007-11-07 15:51:00,1.19151,1.19174,1.19131,1.19174,10400000.0
2007-11-07 15:52:00,1.19093,1.19093,1.19069,1.19069,8400000.0
2007-11-07 15:53:00,1.19062,1.19088,1.19045,1.19071,13000000.0
2007-11-07 15:54:00,1.19095,1.19133,1.19048,1.19122,16800000.0
2007-11-07 15:55:00,1.19114,1.19114,1.1902,1.19037,11800000.0
2007-11-07 15:56:00,1.19071,1.19093,1.19025,1.19045,16800000.0
2007-11-07 15:57:00,1.19068,1.19069,1.19034,1.19069,12000000.0
2007-11-07 15:58:00,1.19082,1.19088,1.19037,1.1906,11800000.0
2007-11-07 15:59:00,1.19047,1.19077,1.1902,1.19051,11000000.0
2007-11-07 16:00:00,1.19039,1.19101,1.19039,1.19101,11600000.0
2007-11-07 16:01:00,1.19086,1.19086,1.19025,1.19025,13400000.0
2007-11-07 16:02:00,1.19023,1.19034,1.18983,1.19034,12000000.0
2007-11-07 16:03:00,1.19055,1.19055,1.19023,1.19033,14400000.0
2007-11-07 16:04:00,1.19044,1.19129,1.19044,1.1911,18000000.0
2007-11-07 16:05:00,1.19082,1.19103,1.1904,1.19091,12800000.0
2007-11-07 16:06:00,1.19028,1.19031,1.19009,1.19029,11400000.0
2007-11-07 16:07:00,1.19062,1.1909,1.19045,1.19065,20200000.0
2007-11-07 16:08:00,1.19112,1.19118,1.19072,1.19093,12400000.0
2007-11-07 16:09:00,1.19078,1.19107,1.19069,1.19095,19800000.0
2007-11-07 16:10:00,1.1908,1.191,1.1904,1.1909,11600000.0
2007-11-07 16:11:00,1.19087,1.19112,1.19041,1.19045,11600000.0
2007-11-07 16:12:00,1.19108,1.1911,1.19055,1.1911,12400000.0
2007-11-07 16:13:00,1.19062,1.19104,1.19062,1.19069,25400000.0
2007-11-07 16:14:00,1.19032,1.1904,1.19013,1.1903,12200000.0
2007-11-07 16:15:00,1.19017,1.19093,1.19017,1.19081,9400000.0
2007-11-07 16:16:00,1.19048,1.19118,1.19023,1.19056,13000000.0
2007-11-07 16:17:00,1.19055,1.19076,1.19019,1.19019,18000000.0
2007-11-07 16:18:00,1.19016,1.19061,1.19016,1.19057,18000000.0
2007-11-07 16:19:00,1.19005,1.19068,1.19005,1.19068,13800000.0
2007-11-07 16:20:00,1.19078,1.19078,1.19018,1.19069,10600000.0
2007-11-07 16:21:00,1.19094,1.19094,1.19022,1.19063,34200000.0
2007-11-07 16:22:00,1.19076,1.19076,1.19063,1.19072,24400000.0
2007-11-07 16:23:00,1.1908,1.19093,1.19064,1.19078,18400000.0
2007-11-07 16:24:00,1.19022,1.19099,1.19022,1.19099,13200000.0
2007-11-07 16:25:00,1.19044,1.19149,1.19044,1.19149,19200000.0
2007-11-07 16:26:00,1.19154,1.19171,1.19131,1.19146,11800000.0
2007-11-07 16:27:00,1.19137,1.19158,1.19125,1.19158,26400000.0
2007-11-07 16:28:00,1.19191,1.19191,1.19122,1.19122,9400000.0
2007-11-07 16:29:00,1.19107,1.19162,1.19107,1.19162,11600000.0
2007-11-07 16:30:00,1.19125,1.19138,1.19091,1.19137,17400000.0
2007-11-07 16:31:00,1.19106,1.19161,1.19106,1.19133,15800000.0
2007-11-07 16:32:00,1.19149,1.19159,1.19142,1.19159,24400000.0
2007-11-07 16:33:00,1.19132,1.19152,1.19122,1.19127,17000000.0
2007-11-07 16:34:00,1.19156,1.19174,1.19124,1.19174,25400000.0
2007-11-07 16:35:00,1.19178,1.19178,1.19125,1.19127,15800000.0
2007-11-07 16:36:00,1.19123,1.19152,1.19098,1.19152,22400000.0
2007-11-07 16:37:00,1.19105,1.1916,1.19098,1.19143,16400000.0
2007-11-07 16:38:00,1.19116,1.19139,1.19095,1.19139,13000000.0
2007-11-07 16:39:00,1.19149,1.19162,1.19143,1.19143,19200000.0
2007-11-07 16:40:00,1.19122,1.19183,1.19083,1.19183,10000000.0
2007-11-07 16:41:00,1.19155,1.1918,1.19151,1.19166,16400000.0
2007-11-07 16:42:00,1.19161,1.19161,1.19115,1.19115,19400000.0
2007-11-07 16:43:00,1.19104,1.19116,1.19085,1.19085,23800000.0
2007-11-07 16:44:00,1.19107,1.19156,1.19107,1.19142,18600000.0
2007-11-07 16:45:00,1.19126,1.19146,1.19113,1.19124,13200000.0
2007-11-07 16:46:00,1.19101,1.1914,1.19085,1.19118,18600000.0
2007-11-07 16:47:00,1.19084,1.19124,1.19084,1.19105,21600000.0
2007-11-07 16:48:00,1.1912,1.19188,1.19073,1.19073,12000000.0
2007-11-07 16:49:00,1.19087,1.19136,1.19085,1.19136,15200000.0
2007-11-07 16:50:00,1.19157,1.19173,1.19126,1.19149,13800000.0
2007-11-07 16:51:00,1.1914,1.1916,1.19125,1.19125,21200000.0
2007-11-07 16:52:00,1.19106,1.19114,1.19028,1.19062,17000000.0
2007-11-07 16:53:00,1.19117,1.19166,1.19106,1.19143,12600000.0
2007-11-07 16:54:00,1.19105,1.19144,1.19104,1.19144,18000000.0
2007-11-07 16:55:00,1.19158,1.19169,1.19123,1.19123,19600000.0
2007-11-07 16:56:00,1.19143,1.19182,1.19133,1.1916,20200000.0
2007-11-07 16:57:00,1.19148,1.19154,1.19082,1.19082,21800000.0
2007-11-07 16:58:00,1.1904,1.1911,1.1904,1.19071,15200000.0
2007-11-07 16:59:00,1.19122,1.19122,1.19049,1.19052,28600000.0
2007-11-07 17:00:00,1.19011,1.19076,1.19011,1.19043,13400000.0
2007-11-07 17:01:00,1.19036,1.19065,1.19004,1.19065,9400000.0
2007-11-07 17:02:00,1.19027,1.19067,1.19003,1.19003,18000000.0
2007-11-07 17:03:00,1.19038,1.19067,1.19023,1.19067,8200000.0
2007-11-07 17:04:00,1.19083,1.1913,1.19083,1.19094,12400000.0
2007-11-07 17:05:00,1.19142,1.19142,1.19052,1.19052,12400000.0
2007-11-07 17:06:00,1.19074,1.19099,1.19035,1.19055,23200000.0
2007-11-07 17:07:00,1.19045,1.19081,1.19039,1.19065,29000000.0
2007-11-07 17:08:00,1.19071,1.191,1.19071,1.191,17200000.0
2007-11-07 17:09:00,1.19065,1.19065,1.19043,1.19056,18800000.0
2007-11-07 17:10:00,1.19061,1.19103,1.19056,1.19065,12400000.0
2007-11-07 17:11:00,1.1911,1.19121,1.19069,1.19121,18600000.0
2007-11-07 17:12:00,1.19007,1.19028,1.18969,1.19,14400000.0
2007-11-07 17:13:00,1.19019,1.19019,1.18931,1.18954,14200000.0
2007-11-07 17:14:00,1.18947,1.19011,1.18947,1.19003,16600000.0
2007-11-07 17:15:00,1.19005,1.19005,1.18959,1.19005,17600000.0
2007-11-07 17:16:00,1.19,1.19026,1.18989,1.19005,11200000.0
2007-11-07 17:17:00,1.19021,1.19021,1.18961,1.18961,17400000.0
2007-11-07 17:18:00,1.18983,1.19041,1.18983,1.18991,17400000.0
2007-11-07 17:19:00,1.19024,1.19074,1.19024,1.19043,25400000.0
2007-11-07 17:20:00,1.19037,1.19094,1.19037,1.19068,13000000.0
2007-11-07 17:21:00,1.19066,1.19073,1.19031,1.19055,9600000.0
2007-11-07 17:22:00,1.19017,1.19036,1.19004,1.19004,14000000.0
2007-11-07 17:23:00,1.19022,1.191,1.19022,1.191,20000000.0
2007-11-07 17:24:00,1.19097,1.19128,1.19078,1.19122,15600000.0
2007-11-07 17:25:00,1.19122,1.19136,1.1907,1.1907,13200000.0
2007-11-07 17:26:00,1.19094,1.19102,1.19024,1.19024,25800000.0
2007-11-07 17:27:00,1.19029,1.19074,1.19029,1.19052,10000000.0
2007-11-07 17:28:00,1.19063,1.19069,1.19035,1.19045,9400000.0
2007-11-07 17:29:00,1.191,1.191,1.19052,1.19086,21400000.0
2007-11-07 17:30:00,1.19049,1.19113,1.19049,1.19056,10800000.0
2007-11-07 17:31:00,1.19107,1.19149,1.19102,1.19144,20600000.0
2007-11-07 17:32:00,1.19128,1.19176,1.19053,1.19176,23600000.0
2007-11-07 17:33:00,1.19133,1.1921,1.19133,1.1921,16400000.0
2007-11-07 17:34:00,1.19175,1.19212,1.19152,1.19182,12400000.0
2007-11-07 17:35:00,1.19181,1.19233,1.19162,1.19209,18800000.0
2007-11-07 17:36:00,1.19222,1.19231,1.1917,1.1917,21600000.0
2007-11-07 17:37:00,1.19223,1.19228,1.19192,1.19192,15400000.0
2007-11-07 17:38:00,1.19239,1.19297,1.19239,1.19267,8800000.0
2007-11-07 17:39:00,1.19294,1.19316,1.19209,1.19209,18000000.0
2007-11-07 17:40:00,1.19194,1.19224,1.19184,1.19209,22400000.0
2007-11-07 17:41:00,1.19207,1.19223,1.19168,1.19223,13000000.0
2007-11-07 17:42:00,1.19202,1.19205,1.19162,1.19205,9200000.0
2007-11-07 17:43:00,1.19202,1.19237,1.19197,1.19221,22600000.0
2007-11-07 17:44:00,1.19245,1.19266,1.19223,1.19266,12400000.0
2007-11-07 17:45:00,1.1926,1.19272,1.19191,1.19253,18400000.0
2007-11-07 17:46:00,1.19264,1.19279,1.19233,1.19275,10000000.0
2007-11-07 17:47:00,1.19268,1.19301,1.19268,1.19287,18400000.0
2007-11-07 17:48:00,1.19288,1.19297,1.19283,1.19284,13800000.0
2007-11-07 17:49:00,1.19318,1.19318,1.19275,1.19311,16400000.0
2007-11-07 17:50:00,1.19249,1.19272,1.19231,1.19231,14800000.0
2007-11-07 17:51:00,1.19224,1.19247,1.19202,1.19202,20800000.0
2007-11-07 17:52:00,1.1945,1.1947,1.1941,1.1947,9400000.0
2007-11-07 17:53:00,1.19225,1.19274,1.1919,1.19242,9400000.0
2007-11-07 17:54:00,1.19219,1.1924,1.19204,1.19226,25600000.0
2007-11-07 17:55:00,1.1935,1.1941,1.1934,1.194,23200000.0
2007-11-07 17:56:00,1.19233,1.1928,1.19225,1.19246,23200000.0
2007-11-07 17:57:00,1.19238,1.19243,1.1917,1.1921,18400000.0
2007-11-07 17:58:00,1.19153,1.19153,1.19112,1.19112,9000000.0
2007-11-07 17:59:00,1.19178,1.19213,1.1917,1.19209,21000000.0
2007-11-07 18:00:00,1.19189,1.19205,1.19173,1.19192,11600000.0
2007-11-07 18:01:00,1.19207,1.19233,1.19196,1.19228,8000000.0
2007-11-07 18:02:00,1.19277,1.19314,1.19254,1.19283,12600000.0
2007-11-07 18:03:00,1.19249,1.1928,1.19249,1.1928,10200000.0
2007-11-07 18:04:00,1.19258,1.19312,1.19258,1.19282,15200000.0
2007-11-07 18:05:00,1.19318,1.19318,1.19284,1.19284,21600000.0
2007-11-07 18:06:00,1.19304,1.19316,1.19253,1.19304,23800000.0
2007-11-07 18:07:00,1.19291,1.19291,1.19263,1.19284,17400000.0
2007-11-07 18:08:00,1.19267,1.19288,1.19267,1.19278,8800000.0
2007-11-07 18:09:00,1.19274,1.19295,1.19238,1.19238,18800000.0
2007-11-07 18:10:00,1.1929,1.19321,1.19279,1.19321,16600000.0
2007-11-07 18:11:00,1.19391,1.19471,1.19391,1.19471,24400000.0
2007-11-07 18:12:00,1.19444,1.19444,1.1936,1.19376,14200000.0
2007-11-07 18:13:00,1.19401,1.19441,1.19385,1.19405,14800000.0
2007-11-07 18:14:00,1.19408,1.19423,1.19358,1.19358,14400000.0
2007-11-07 18:15:00,1.19441,1.19441,1.19377,1.19377,23800000.0
2007-11-07 18:16:00,1.19386,1.19415,1.19386,1.19414,15000000.0
2007-11-07 18:17:00,1.19427,1.19464,1.19379,1.19379,31400000.0
2007-11-07 18:18:00,1.19409,1.19478,1.19409,1.19413,12400000.0
2007-11-07 18:19:00,1.19451,1.195,1.19451,1.19452,17600000.0
2007-11-07 18:20:00,1.19469,1.19481,1.19449,1.19467,21400000.0
2007-11-07 18:21:00,1.19467,1.19467,1.19419,1.1943,14800000.0
2007-11-07 18:22:00,1.19439,1.19446,1.19415,1.19415,11800000.0
2007-11-07 18:23:00,1.19416,1.19479,1.19394,1.19394,19400000.0
2007-11-07 18:24:00,1.19352,1.19381,1.19352,1.19369,16200000.0
2007-11-07 18:25:00,1.19343,1.19387,1.19314,1.19387,22200000.0
2007-11-07 18:26:00,1.19316,1.19377,1.19316,1.19359,24400000.0
2007-11-07 18:27:00,1.19321,1.19353,1.19321,1.19328,19200000.0
2007-11-07 18:28:00,1.19367,1.19367,1.19299,1.19325,8800000.0
2007-11-07 18:29:00,1.19382,1.19425,1.19382,1.19425,12000000.0
2007-11-07 18:30:00,1.1942,1.19434,1.19346,1.19346,16000000.0
2007-11-07 18:31:00,1.19365,1.19398,1.19343,1.1935,23600000.0
2007-11-07 18:32:00,1.19294,1.19327,1.19294,1.19318,17000000.0
2007-11-07 18:33:00,1.19314,1.19353,1.19307,1.19313,11400000.0
2007-11-07 18:34:00,1.19328,1.19365,1.19328,1.19365,24400000.0
2007-11-07 18:35:00,1.19386,1.19419,1.19383,1.19413,11200000.0
2007-11-07 18:36:00,1.19433,1.19447,1.19404,1.19404,30200000.0
2007-11-07 18:37:00,1.19378,1.19417,1.19377,1.19392,20800000.0
2007-11-07 18:38:00,1.19399,1.19428,1.19389,1.1941,15600000.0
2007-11-07 18:39:00,1.19387,1.19434,1.19378,1.19421,14000000.0
2007-11-07 18:40:00,1.19405,1.19417,1.19381,1.19398,28600000.0
2007-11-07 18:41:00,1.19385,1.19406,1.19371,1.19406,11200000.0
2007-11-07 18:42:00,1.19432,1.19432,1.19336,1.19336,15000000.0
2007-11-07 18:43:00,1.1938,1.194,1.19356,1.19389,15800000.0
2007-11-07 18:44:00,1.19391,1.19404,1.1936,1.19366,18600000.0
2007-11-07 18:45:00,1.19357,1.19357,1.19322,1.19343,10400000.0
2007-11-07 18:46:00,1.1935,1.19357,1.19343,1.19343,12200000.0
2007-11-07 18:47:00,1.19331,1.19342,1.19313,1.19338,9400000.0
2007-11-07 18:48:00,1.19336,1.19362,1.19311,1.19311,11600000.0
2007-11-07 18:49:00,1.1933,1.19387,1.1933,1.19387,17000000.0
2007-11-07 18:50:00,1.19386,1.19395,1.19343,1.19395,18800000.0
2007-11-07 18:51:00,1.19363,1.19424,1.19363,1.1938,29600000.0
2007-11-07 18:52:00,1.19452,1.19452,1.19372,1.19423,15800000.0
2007-11-07 18:53:00,1.19423,1.19423,1.19335,1.19348,21200000.0
2007-11-07 18:54:00,1.19314,1.19342,1.19302,1.19302,15800000.0
2007-11-07 18:55:00,1.19342,1.19382,1.19323,1.19368,25000000.0
2007-11-07 18:56:00,1.19438,1.19438,1.194,1.194,6200000.0
2007-11-07 18:57:00,1.19483,1.19483,1.19448,1.19456,24400000.0
2007-11-07 18:58:00,1.19451,1.19451,1.19399,1.19424,23000000.0
2007-11-07 18:59:00,1.19462,1.19469,1.19441,1.19461,11400000.0
2007-11-07 19:00:00,1.19444,1.19471,1.19431,1.19431,13200000.0
2007-11-07 19:01:00,1.19437,1.19464,1.19427,1.1943,25000000.0
2007-11-07 19:02:00,1.19449,1.19477,1.19421,1.19421,20400000.0
2007-11-07 19:03:00,1.19427,1.19467,1.19397,1.19397,21000000.0
2007-11-07 19:04:00,1.19399,1.19436,1.19392,1.19426,9000000.0
2007-11-07 19:05:00,1.19421,1.19441,1.19406,1.19441,11800000.0
2007-11-07 19:06:00,1.19429,1.1946,1.19423,1.19423,10800000.0
2007-11-07 19:07:00,1.1949,1.19496,1.19436,1.19449,14600000.0
2007-11-07 19:08:00,1.19506,1.19512,1.1944,1.19474,15200000.0
2007-11-07 19:09:00,1.19455,1.19462,1.19422,1.19462,22600000.0
2007-11-07 19:10:00,1.19456,1.19486,1.19452,1.19486,9000000.0
2007-11-07 19:11:00,1.19452,1.19471,1.19429,1.19471,6800000.0
2007-11-07 19:12:00,1.19447,1.19533,1.19447,1.1949,29400000.0
2007-11-07 19:13:00,1.19483,1.19515,1.19483,1.19488,9800000.0
2007-11-07 19:14:00,1.19521,1.19521,1.19482,1.19508,10200000.0
2007-11-07 19:15:00,1.19511,1.19525,1.1951,1.19525,8800000.0
2007-11-07 19:16:00,1.19526,1.19553,1.19468,1.19468,17200000.0
2007-11-07 19:17:00,1.19463,1.19514,1.19458,1.195,11800000.0
2007-11-07 19:18:00,1.19517,1.19517,1.19472,1.19494,9800000.0
2007-11-07 19:19:00,1.1952,1.19531,1.19493,1.19501,12200000.0
2007-11-07 19:20:00,1.19453,1.19512,1.19448,1.19479,17400000.0
2007-11-07 19:21:00,1.19523,1.19543,1.19504,1.19514,26200000.0
2007-11-07 19:22:00,1.19514,1.19534,1.195,1.19534,13800000.0
2007-11-07 19:23:00,1.19552,1.19585,1.19544,1.19547,10600000.0
2007-11-07 19:24:00,1.19514,1.19522,1.19482,1.19517,8400000.0
2007-11-07 19:25:00,1.19509,1.19542,1.19508,1.19508,12000000.0
2007-11-07 19:26:00,1.19524,1.19548,1.19497,1.19519,40000000.0
2007-11-07 19:27:00,1.19588,1.19588,1.1952,1.19556,11200000.0
2007-11-07 19:28:00,1.19528,1.19543,1.19519,1.19529,16200000.0
2007-11-07 19:29:00,1.19554,1.19588,1.19554,1.19568,27200000.0
2007-11-07 19:30:00,1.19578,1.19578,1.19509,1.19559,11600000.0
2007-11-07 19:31:00,1.1954,1.19576,1.19538,1.19538,27400000.0
2007-11-07 19:32:00,1.19537,1.1954,1.1952,1.19528,12200000.0
2007-11-07 19:33:00,1.19544,1.1957,1.19506,1.19533,18800000.0
2007-11-07 19:34:00,1.19526,1.19542,1.19516,1.19542,11400000.0
2007-11-07 19:35:00,1.19531,1.19576,1.19514,1.19531,21000000.0
2007-11-07 19:36:00,1.19539,1.19539,1.19498,1.195,14800000.0
2007-11-07 19:37:00,1.19535,1.19552,1.19514,1.19552,19000000.0
2007-11-07 19:38:00,1.1947,1.1949,1.1944,1.1944,8400000.0
2007-11-07 19:39:00,1.19519,1.19553,1.19495,1.19495,8400000.0
2007-11-07 19:40:00,1.19486,1.1953,1.19475,1.19489,14000000.0
2007-11-07 19:41:00,1.1945,1.1949,1.1943,1.1945,17400000.0
2007-11-07 19:42:00,1.1949,1.19553,1.19474,1.19533,17400000.0
2007-11-07 19:43:00,1.19528,1.19573,1.19479,1.19499,11600000.0
2007-11-07 19:44:00,1.1949,1.1951,1.19481,1.19491,13800000.0
2007-11-07 19:45:00,1.19479,1.19517,1.19474,1.19504,13600000.0
2007-11-07 19:46:00,1.19501,1.19511,1.19463,1.19463,9400000.0
2007-11-07 19:47:00,1.19471,1.19512,1.19471,1.19502,7800000.0
2007-11-07 19:48:00,1.19509,1.19536,1.19487,1.19536,12800000.0
2007-11-07 19:49:00,1.19537,1.19545,1.19496,1.19545,13200000.0
2007-11-07 19:50:00,1.19483,1.19513,1.19483,1.19493,12800000.0
2007-11-07 19:51:00,1.19475,1.19569,1.19451,1.19541,8400000.0
2007-11-07 19:52:00,1.1958,1.1958,1.19514,1.19514,20600000.0
2007-11-07 19:53:00,1.19563,1.19585,1.19562,1.19569,10400000.0
2007-11-07 19:54:00,1.1954,1.196,1.1954,1.19592,9400000.0
2007-11-07 19:55:00,1.1965,1.19658,1.19599,1.19616,23600000.0
2007-11-07 19:56:00,1.19611,1.19651,1.19598,1.19609,17200000.0
2007-11-07 19:57:00,1.19567,1.1961,1.19531,1.19573,17400000.0
2007-11-07 19:58:00,1.19529,1.19555,1.1952,1.1952,11800000.0
2007-11-07 19:59:00,1.19495,1.19526,1.19495,1.19526,10400000.0
2007-11-07 20:00:00,1.1952,1.19573,1.19496,1.19573,19000000.0
2007-11-07 20:01:00,1.19536,1.19572,1.19536,1.19553,9400000.0
2007-11-07 20:02:00,1.19589,1.1964,1.19568,1.19616,12800000.0
2007-11-07 20:03:00,1.19601,1.19606,1.19569,1.19569,14800000.0
2007-11-07 20:04:00,1.19555,1.19555,1.19516,1.19516,10400000.0
2007-11-07 20:05:00,1.1956,1.19593,1.19547,1.19593,7400000.0
2007-11-07 20:06:00,1.19618,1.19621,1.19579,1.19597,9200000.0
2007-11-07 20:07:00,1.19562,1.19595,1.19558,1.19575,20800000.0
2007-11-07 20:08:00,1.19564,1.19564,1.19528,1.19539,14000000.0
2007-11-07 20:09:00,1.19577,1.19612,1.19558,1.19558,9400000.0
2007-11-07 20:10:00,1.1949,1.1949,1.1939,1.1943,34600000.0
2007-11-07 20:11:00,1.19577,1.19577,1.19541,1.19551,34600000.0
2007-11-07 20:12:00,1.19548,1.19551,1.19505,1.19526,23600000.0
2007-11-07 20:13:00,1.19566,1.19569,1.19516,1.19534,18600000.0
2007-11-07 20:14:00,1.19538,1.19538,1.19509,1.19509,17000000.0
2007-11-07 20:15:00,1.19496,1.19539,1.19496,1.19513,10000000.0
2007-11-07 20:16:00,1.19461,1.19504,1.19461,1.1948,23000000.0
2007-11-07 20:17:00,1.19502,1.1956,1.19502,1.19536,32200000.0
2007-11-07 20:18:00,1.19445,1.19508,1.19439,1.1948,23200000.0
2007-11-07 20:19:00,1.19458,1.19458,1.19373,1.19373,17400000.0
2007-11-07 20:20:00,1.19406,1.19435,1.19384,1.19406,21200000.0
2007-11-07 20:21:00,1.19455,1.19466,1.19428,1.19432,9400000.0
2007-11-07 20:22:00,1.19481,1.19508,1.19436,1.19436,15400000.0
2007-11-07 20:23:00,1.19432,1.19508,1.19432,1.19461,6800000.0
2007-11-07 20:24:00,1.19462,1.19462,1.19337,1.19387,10400000.0
2007-11-07 20:25:00,1.19376,1.19406,1.19376,1.19403,13800000.0
2007-11-07 20:26:00,1.19444,1.19444,1.19394,1.19411,10400000.0
2007-11-07 20:27:00,1.19409,1.19441,1.19357,1.19357,22200000.0
2007-11-07 20:28:00,1.19385,1.19516,1.19385,1.19516,24400000.0
2007-11-07 20:29:00,1.19492,1.19492,1.19423,1.19449,18200000.0
2007-11-07 20:30:00,1.19507,1.19507,1.19462,1.19489,9800000.0
2007-11-07 20:31:00,1.19419,1.19448,1.19418,1.19442,18200000.0
2007-11-07 20:32:00,1.19439,1.19484,1.19417,1.19441,9800000.0
2007-11-07 20:33:00,1.19431,1.19481,1.19431,1.19481,9200000.0
2007-11-07 20:34:00,1.19447,1.19447,1.19377,1.19402,23800000.0
2007-11-07 20:35:00,1.19371,1.19409,1.19371,1.19409,17200000.0
2007-11-07 20:36:00,1.19382,1.19439,1.19365,1.19379,15600000.0
2007-11-07 20:37:00,1.19457,1.19523,1.19457,1.19468,12600000.0
2007-11-07 20:38:00,1.19448,1.19482,1.1943,1.1943,9000000.0
2007-11-07 20:39:00,1.19435,1.19469,1.19434,1.19449,14800000.0
2007-11-07 20:40:00,1.19426,1.19453,1.19424,1.19435,10400000.0
2007-11-07 20:41:00,1.19437,1.19486,1.19417,1.19417,10800000.0
2007-11-07 20:42:00,1.19454,1.19454,1.194,1.19411,37400000.0
2007-11-07 20:43:00,1.19415,1.19476,1.19415,1.1947,15600000.0
2007-11-07 20:44:00,1.19435,1.19501,1.1943,1.1943,20000000.0
2007-11-07 20:45:00,1.19417,1.19438,1.19404,1.19414,7400000.0
2007-11-07 20:46:00,1.19397,1.19473,1.19397,1.19439,9200000.0
2007-11-07 20:47:00,1.19453,1.1948,1.19453,1.19473,8400000.0
2007-11-07 20:48:00,1.19484,1.19484,1.19418,1.19458,9200000.0
2007-11-07 20:49:00,1.19486,1.19501,1.1946,1.19489,33200000.0
2007-11-07 20:50:00,1.19521,1.19587,1.19482,1.19587,12400000.0
2007-11-07 20:51:00,1.19576,1.19601,1.19495,1.19495,25600000.0
2007-11-07 20:52:00,1.19605,1.19605,1.19569,1.19573,9000000.0
2007-11-07 20:53:00,1.19572,1.196,1.19497,1.196,11000000.0
2007-11-07 20:54:00,1.19529,1.19556,1.19516,1.19522,20000000.0
2007-11-07 20:55:00,1.1951,1.19524,1.19501,1.19504,11600000.0
2007-11-07 20:56:00,1.19528,1.19528,1.19476,1.19476,14400000.0
2007-11-07 20:57:00,1.19521,1.19558,1.19518,1.19518,10000000.0
2007-11-07 20:58:00,1.19525,1.19564,1.1949,1.1949,11200000.0
2007-11-07 20:59:00,1.19494,1.19515,1.19474,1.19501,17600000.0
2007-11-07 21:00:00,1.19458,1.19458,1.19391,1.19432,9200000.0
2007-11-07 21:01:00,1.19395,1.19408,1.19374,1.19374,14800000.0
2007-11-07 21:02:00,1.1937,1.19419,1.19365,1.19365,15800000.0
2007-11-07 21:03:00,1.194,1.19404,1.19344,1.19344,8400000.0
2007-11-07 21:04:00,1.194,1.19424,1.194,1.19424,14600000.0
2007-11-07 21:05:00,1.19379,1.19379,1.19304,1.19379,19000000.0
2007-11-07 21:06:00,1.19356,1.19402,1.19349,1.19402,6200000.0
2007-11-07 21:07:00,1.19427,1.19469,1.19385,1.19403,23400000.0
2007-11-07 21:08:00,1.19431,1.19431,1.19335,1.19335,7200000.0
2007-11-07 21:09:00,1.19379,1.19431,1.19379,1.19402,6800000.0
2007-11-07 21:10:00,1.19414,1.19453,1.19399,1.19438,16400000.0
2007-11-07 21:11:00,1.19419,1.19499,1.19399,1.19405,16000000.0
2007-11-07 21:12:00,1.19376,1.19408,1.19376,1.19408,16000000.0
2007-11-07 21:13:00,1.1941,1.1949,1.1941,1.1949,13400000.0
2007-11-07 21:14:00,1.19452,1.19452,1.19417,1.19417,10000000.0
2007-11-07 21:15:00,1.19419,1.19459,1.19401,1.19401,18800000.0
2007-11-07 21:16:00,1.19356,1.19378,1.19333,1.19333,10200000.0
2007-11-07 21:17:00,1.19346,1.19381,1.19346,1.1937,9000000.0
2007-11-07 21:18:00,1.19375,1.19432,1.19375,1.1938,13000000.0
2007-11-07 21:19:00,1.19387,1.19402,1.19372,1.19383,16400000.0
2007-11-07 21:20:00,1.19379,1.19414,1.19359,1.19359,11600000.0
2007-11-07 21:21:00,1.19365,1.19376,1.19348,1.19371,7800000.0
2007-11-07 21:22:00,1.19391,1.19405,1.1937,1.19386,17800000.0
2007-11-07 21:23:00,1.19346,1.19422,1.19321,1.19376,14200000.0
2007-11-07 21:24:00,1.19362,1.19373,1.19339,1.19355,6800000.0
2007-11-07 21:25:00,1.19383,1.19393,1.19379,1.19393,14200000.0
2007-11-07 21:26:00,1.19414,1.19432,1.19387,1.19424,11000000.0
2007-11-07 21:27:00,1.19406,1.1944,1.19406,1.19429,14600000.0
2007-11-07 21:28:00,1.19449,1.19463,1.19375,1.19375,14800000.0
2007-11-07 21:29:00,1.19367,1.19375,1.19331,1.19331,13400000.0
2007-11-07 21:30:00,1.19298,1.19304,1.19243,1.19304,7600000.0
2007-11-07 21:31:00,1.19308,1.19308,1.19272,1.19308,9600000.0
2007-11-07 21:32:00,1.19273,1.19277,1.19217,1.19275,27400000.0
2007-11-07 21:33:00,1.19294,1.19317,1.19287,1.19296,12200000.0
2007-11-07 21:34:00,1.19252,1.193,1.19252,1.19281,13800000.0
2007-11-07 21:35:00,1.19259,1.19259,1.19213,1.19213,8200000.0
2007-11-07 21:36:00,1.19214,1.19247,1.19174,1.19174,13200000.0
2007-11-07 21:37:00,1.19242,1.19242,1.19186,1.19186,11400000.0
2007-11-07 21:38:00,1.19174,1.19218,1.19174,1.19189,9400000.0
2007-11-07 21:39:00,1.19286,1.19288,1.19245,1.19245,18200000.0
2007-11-07 21:40:00,1.19215,1.19268,1.192,1.19239,10400000.0
2007-11-07 21:41:00,1.19247,1.19269,1.19215,1.19239,11800000.0
2007-11-07 21:42:00,1.19262,1.19285,1.19251,1.19272,9600000.0
2007-11-07 21:43:00,1.19214,1.19306,1.19214,1.19306,10800000.0
2007-11-07 21:44:00,1.19294,1.19294,1.19207,1.19207,15200000.0
2007-11-07 21:45:00,1.1926,1.19313,1.1926,1.19293,6800000.0
2007-11-07 21:46:00,1.19305,1.19333,1.19275,1.19291,18200000.0
2007-11-07 21:47:00,1.19254,1.19285,1.19254,1.19265,15200000.0
2007-11-07 21:48:00,1.19238,1.1935,1.19238,1.1935,11800000.0
2007-11-07 21:49:00,1.19333,1.19355,1.19333,1.19352,29800000.0
2007-11-07 21:50:00,1.1909,1.192,1.1908,1.192,17600000.0
2007-11-07 21:51:00,1.19323,1.19324,1.19275,1.19275,17600000.0
2007-11-07 21:52:00,1.19289,1.19295,1.19261,1.19261,15200000.0
2007-11-07 21:53:00,1.19284,1.19315,1.19247,1.19254,19400000.0
2007-11-07 21:54:00,1.19249,1.19295,1.1922,1.1922,8800000.0
2007-11-07 21:55:00,1.19239,1.19286,1.19239,1.19286,12400000.0
2007-11-07 21:56:00,1.19282,1.1933,1.1928,1.19288,16000000.0
2007-11-07 21:57:00,1.1929,1.19333,1.19276,1.19333,10000000.0
2007-11-07 21:58:00,1.19337,1.19386,1.19337,1.19386,9000000.0
2007-11-07 21:59:00,1.1936,1.19384,1.19343,1.1936,11800000.0
2007-11-07 22:00:00,1.19366,1.19366,1.19273,1.19357,10800000.0
2007-11-07 22:01:00,1.19334,1.19372,1.19334,1.19372,9400000.0
2007-11-07 22:02:00,1.19356,1.19383,1.1933,1.19383,9400000.0
2007-11-07 22:03:00,1.19337,1.19337,1.19279,1.19279,14400000.0
2007-11-07 22:04:00,1.19254,1.19277,1.1924,1.19246,16200000.0
2007-11-07 22:05:00,1.19207,1.19248,1.19198,1.19248,21400000.0
2007-11-07 22:06:00,1.19266,1.1929,1.19259,1.1929,10400000.0
2007-11-07 22:07:00,1.19254,1.19274,1.19254,1.19263,8000000.0
2007-11-07 22:08:00,1.19234,1.19277,1.19234,1.19277,12200000.0
2007-11-07 22:09:00,1.19267,1.19297,1.19241,1.19256,17800000.0
2007-11-07 22:10:00,1.19267,1.19309,1.19255,1.19274,14000000.0
2007-11-07 22:11:00,1.1929,1.19318,1.19263,1.19274,8400000.0
2007-11-07 22:12:00,1.19248,1.19279,1.19245,1.19245,10600000.0
2007-11-07 22:13:00,1.19276,1.19277,1.19231,1.19277,15600000.0
2007-11-07 22:14:00,1.19283,1.19288,1.19273,1.19288,10200000.0
2007-11-07 22:15:00,1.19309,1.19309,1.19266,1.19286,17600000.0
2007-11-07 22:16:00,1.19284,1.19284,1.19225,1.19262,12200000.0
2007-11-07 22:17:00,1.19241,1.19243,1.19199,1.19199,13000000.0
2007-11-07 22:18:00,1.19157,1.19171,1.19145,1.19171,9600000.0
2007-11-07 22:19:00,1.19145,1.19166,1.19095,1.19108,10800000.0
2007-11-07 22:20:00,1.1914,1.19144,1.19083,1.19095,21800000.0
2007-11-07 22:21:00,1.19111,1.19113,1.19072,1.19086,14400000.0
2007-11-07 22:22:00,1.19126,1.19142,1.19102,1.19128,21000000.0
2007-11-07 22:23:00,1.1914,1.19199,1.1914,1.19179,18800000.0
2007-11-07 22:24:00,1.19203,1.19224,1.19135,1.19135,15200000.0
2007-11-07 22:25:00,1.19149,1.19184,1.19149,1.19151,23600000.0
2007-11-07 22:26:00,1.19132,1.19145,1.19108,1.1913,24400000.0
2007-11-07 22:27:00,1.19152,1.19177,1.19147,1.19154,8600000.0
2007-11-07 22:28:00,1.19143,1.19169,1.1912,1.19142,29000000.0
2007-11-07 22:29:00,1.19132,1.19165,1.191,1.19161,9400000.0
2007-11-07 22:30:00,1.19106,1.19142,1.19106,1.19126,7200000.0
2007-11-07 22:31:00,1.19171,1.19175,1.1915,1.19162,14200000.0
2007-11-07 22:32:00,1.19149,1.19221,1.19149,1.19221,15600000.0
2007-11-07 22:33:00,1.19199,1.19202,1.19177,1.19196,25400000.0
2007-11-07 22:34:00,1.19238,1.19238,1.19116,1.19131,9400000.0
2007-11-07 22:35:00,1.19116,1.19171,1.19116,1.1914,25800000.0
2007-11-07 22:36:00,1.19164,1.19188,1.19128,1.19128,6200000.0
2007-11-07 22:37:00,1.19132,1.19136,1.19124,1.19131,12800000.0
2007-11-07 22:38:00,1.19129,1.19153,1.19105,1.19153,16800000.0
2007-11-07 22:39:00,1.19147,1.19169,1.19092,1.19126,18800000.0
2007-11-07 22:40:00,1.19125,1.19176,1.19094,1.19137,18400000.0
2007-11-07 22:41:00,1.19127,1.19152,1.19118,1.1914,11800000.0
2007-11-07 22:42:00,1.19132,1.19132,1.19067,1.19067,16800000.0
2007-11-07 22:43:00,1.19099,1.19135,1.19096,1.19096,11200000.0
2007-11-07 22:44:00,1.19094,1.19103,1.19082,1.19082,11200000.0
2007-11-07 22:45:00,1.19069,1.19111,1.19069,1.19102,11000000.0
2007-11-07 22:46:00,1.19163,1.19163,1.19075,1.1911,7800000.0
2007-11-07 22:47:00,1.19104,1.19137,1.19098,1.19116,16000000.0
2007-11-07 22:48:00,1.19134,1.19144,1.19101,1.19114,9400000.0
2007-11-07 22:49:00,1.19153,1.19153,1.19065,1.19091,16200000.0
2007-11-07 22:50:00,1.19101,1.19145,1.19096,1.19145,12600000.0
2007-11-07 22:51:00,1.19196,1.19233,1.19191,1.19233,7800000.0
2007-11-07 22:52:00,1.19197,1.19197,1.19135,1.19135,7800000.0
2007-11-07 22:53:00,1.19153,1.19158,1.19095,1.19125,10600000.0
2007-11-07 22:54:00,1.19173,1.19222,1.19156,1.19183,14600000.0
2007-11-07 22:55:00,1.19173,1.19181,1.19151,1.19158,25600000.0
2007-11-07 22:56:00,1.1913,1.19139,1.19098,1.19138,16400000.0
2007-11-07 22:57:00,1.19168,1.19203,1.19168,1.19192,10400000.0
2007-11-07 22:58:00,1.19123,1.19172,1.19112,1.19113,22800000.0
2007-11-07 22:59:00,1.1913,1.19163,1.19125,1.19125,14800000.0
2007-11-07 23:00:00,1.19194,1.19243,1.19176,1.19209,12400000.0
2007-11-07 23:01:00,1.19204,1.19204,1.19158,1.19179,10000000.0
2007-11-07 23:02:00,1.1918,1.1918,1.19109,1.19109,20200000.0
2007-11-07 23:03:00,1.19126,1.1916,1.19126,1.1916,23200000.0
2007-11-07 23:04:00,1.19195,1.19224,1.1918,1.1918,18400000.0
2007-11-07 23:05:00,1.19165,1.19195,1.19142,1.19144,22000000.0
2007-11-07 23:06:00,1.19137,1.19278,1.19137,1.19278,13400000.0
2007-11-07 23:07:00,1.19284,1.19331,1.19284,1.19303,10600000.0
2007-11-07 23:08:00,1.19307,1.19307,1.19257,1.19283,11400000.0
2007-11-07 23:09:00,1.19221,1.1924,1.19208,1.19234,20000000.0
2007-11-07 23:10:00,1.19254,1.19342,1.19254,1.19327,7400000.0
2007-11-07 23:11:00,1.19306,1.19348,1.19294,1.19327,15200000.0
2007-11-07 23:12:00,1.19302,1.1937,1.19274,1.19274,9400000.0
2007-11-07 23:13:00,1.19256,1.19314,1.19209,1.19259,20200000.0
2007-11-07 23:14:00,1.19224,1.19308,1.19224,1.19294,13200000.0
2007-11-07 23:15:00,1.19361,1.19382,1.19331,1.19333,16600000.0
2007-11-07 23:16:00,1.19325,1.1936,1.1926,1.1926,23600000.0
2007-11-07 23:17:00,1.19269,1.19301,1.19249,1.19277,20600000.0
2007-11-07 23:18:00,1.19249,1.19254,1.19208,1.19209,12200000.0
2007-11-07 23:19:00,1.19232,1.1929,1.19232,1.19287,19200000.0
2007-11-07 23:20:00,1.19269,1.19269,1.19219,1.19219,12400000.0
2007-11-07 23:21:00,1.1924,1.19267,1.19209,1.19238,18800000.0
2007-11-07 23:22:00,1.19199,1.19223,1.19198,1.19223,21200000.0
2007-11-07 23:23:00,1.19238,1.19247,1.19227,1.19242,11000000.0
2007-11-07 23:24:00,1.19182,1.19199,1.19158,1.19199,20400000.0
2007-11-07 23:25:00,1.19216,1.19256,1.19196,1.19196,10600000.0
2007-11-07 23:26:00,1.19227,1.1926,1.19221,1.19247,10800000.0
2007-11-07 23:27:00,1.19176,1.1922,1.19172,1.19172,12400000.0
2007-11-07 23:28:00,1.19213,1.19282,1.19191,1.19261,16800000.0
2007-11-07 23:29:00,1.1924,1.1924,1.19194,1.1921,22800000.0
2007-11-07 23:30:00,1.19223,1.19223,1.19188,1.192,13800000.0
2007-11-07 23:31:00,1.19214,1.19214,1.19095,1.19095,18000000.0
2007-11-07 23:32:00,1.19143,1.19202,1.19138,1.19191,13000000.0
2007-11-07 23:33:00,1.19182,1.19207,1.19154,1.192,20600000.0
2007-11-07 23:34:00,1.19198,1.19245,1.19198,1.19245,5000000.0
2007-11-07 23:35:00,1.19242,1.1925,1.19206,1.19229,30000000.0
2007-11-07 23:36:00,1.19227,1.19287,1.19227,1.19239,8600000.0
2007-11-07 23:37:00,1.19227,1.19236,1.19203,1.19231,17800000.0
2007-11-07 23:38:00,1.19209,1.19228,1.19163,1.19163,18600000.0
2007-11-07 23:39:00,1.19184,1.19204,1.19171,1.19171,11000000.0
2007-11-07 23:40:00,1.19207,1.19233,1.19182,1.19218,11000000.0
2007-11-07 23:41:00,1.197,1.1995,1.1968,1.1979,15600000.0
2007-11-07 23:42:00,1.19182,1.19222,1.19182,1.19214,15600000.0
2007-11-07 23:43:00,1.19184,1.19231,1.19164,1.19164,8800000.0
2007-11-07 23:44:00,1.19172,1.19219,1.19164,1.19205,22800000.0
2007-11-07 23:45:00,1.19174,1.19236,1.19174,1.19236,8200000.0
2007-11-07 23:46:00,1.19275,1.19374,1.19275,1.19327,21400000.0
2007-11-07 23:47:00,1.19335,1.19362,1.19335,1.19352,11000000.0
2007-11-07 23:48:00,1.19371,1.19371,1.19332,1.1935,8200000.0
2007-11-07 23:49:00,1.19322,1.19391,1.19322,1.19391,12800000.0
2007-11-07 23:50:00,1.19412,1.1943,1.19402,1.1943,16400000.0
2007-11-07 23:51:00,1.19445,1.19481,1.19445,1.19462,9800000.0
2007-11-07 23:52:00,1.19529,1.19529,1.19464,1.1948,13000000.0
2007-11-07 23:53:00,1.19473,1.1951,1.19473,1.19506,8800000.0
2007-11-07 23:54:00,1.19495,1.19562,1.19495,1.19543,13800000.0
2007-11-07 23:55:00,1.19506,1.19527,1.19473,1.19522,10000000.0
2007-11-07 23:56:00,1.19552,1.19578,1.19537,1.19537,11000000.0
2007-11-07 23:57:00,1.19549,1.19622,1.19549,1.19602,11800000.0
2007-11-07 23:58:00,1.19608,1.19714,1.19608,1.19714,18800000.0
2007-11-07 23:59:00,1.19698,1.19699,1.19679,1.19693,9400000.0
2007-11-08 00:00:00,1.19682,1.19682,1.19634,1.19655,10400000.0
2007-11-08 00:01:00,1.19639,1.19639,1.19616,1.19619,16400000.0
2007-11-08 00:02:00,1.19559,1.19572,1.19521,1.19572,23800000.0
2007-11-08 00:03:00,1.19553,1.19553,1.19498,1.19498,13400000.0
2007-11-08 00:04:00,1.1949,1.19525,1.1949,1.19514,15600000.0
2007-11-08 00:05:00,1.19531,1.19557,1.19517,1.19526,12600000.0
2007-11-08 00:06:00,1.19553,1.19585,1.1955,1.19571,13000000.0
2007-11-08 00:07:00,1.19556,1.1957,1.19529,1.19529,25200000.0
2007-11-08 00:08:00,1.19485,1.19536,1.19465,1.1949,17800000.0
2007-11-08 00:09:00,1.19468,1.19516,1.19468,1.19476,12400000.0
2007-11-08 00:10:00,1.19496,1.19504,1.19435,1.19472,19000000.0
2007-11-08 00:11:00,1.19557,1.1959,1.19528,1.19554,23800000.0
2007-11-08 00:12:00,1.19539,1.19575,1.19497,1.19497,8800000.0
2007-11-08 00:13:00,1.19491,1.19594,1.19491,1.19594,20400000.0
2007-11-08 00:14:00,1.1969,1.19734,1.1969,1.19715,12400000.0
2007-11-08 00:15:00,1.19727,1.19769,1.19727,1.19739,10600000.0
2007-11-08 00:16:00,1.19732,1.19736,1.19665,1.19712,16200000.0
2007-11-08 00:17:00,1.19717,1.19864,1.19717,1.1985,13000000.0
2007-11-08 00:18:00,1.19768,1.19768,1.19644,1.19644,28200000.0
2007-11-08 00:19:00,1.19637,1.19698,1.19633,1.19698,18400000.0
2007-11-08 00:20:00,1.19669,1.19681,1.19524,1.19526,24800000.0
2007-11-08 00:21:00,1.1953,1.19598,1.19524,1.19598,7400000.0
2007-11-08 00:22:00,1.19573,1.19675,1.19573,1.19675,18400000.0
2007-11-08 00:23:00,1.19723,1.19822,1.19723,1.19761,19800000.0
2007-11-08 00:24:00,1.19759,1.19824,1.19759,1.19771,13000000.0
2007-11-08 00:25:00,1.19759,1.19824,1.19741,1.19809,20400000.0
2007-11-08 00:26:00,1.19828,1.19852,1.19779,1.19843,7400000.0
2007-11-08 00:27:00,1.19878,1.19958,1.19878,1.19924,19600000.0
2007-11-08 00:28:00,1.19944,1.19944,1.19857,1.19858,7800000.0
2007-11-08 00:29:00,1.19785,1.19848,1.19785,1.19826,13000000.0
2007-11-08 00:30:00,1.19787,1.19787,1.19718,1.19718,9200000.0
2007-11-08 00:31:00,1.19707,1.19751,1.19707,1.19719,11000000.0
2007-11-08 00:32:00,1.19689,1.19796,1.19689,1.19796,8800000.0
2007-11-08 00:33:00,1.19842,1.19842,1.19765,1.19765,7400000.0
2007-11-08 00:34:00,1.19755,1.19799,1.19745,1.19762,11800000.0
2007-11-08 00:35:00,1.19734,1.1976,1.196,1.19607,20200000.0
2007-11-08 00:36:00,1.19652,1.19706,1.19611,1.19706,19400000.0
2007-11-08 00:37:00,1.19802,1.19802,1.19684,1.19684,15000000.0
2007-11-08 00:38:00,1.19638,1.19683,1.19621,1.19634,17000000.0
2007-11-08 00:39:00,1.19612,1.19703,1.196,1.19703,15800000.0
2007-11-08 00:40:00,1.19703,1.19703,1.19643,1.19643,17800000.0
2007-11-08 00:41:00,1.19616,1.19748,1.19616,1.19748,8400000.0
2007-11-08 00:42:00,1.19732,1.19805,1.19732,1.1979,17400000.0
2007-11-08 00:43:00,1.19842,1.19848,1.19824,1.19824,7400000.0
2007-11-08 00:44:00,1.19854,1.19933,1.19854,1.19891,13400000.0
2007-11-08 00:45:00,1.19893,1.19913,1.19884,1.19913,13000000.0
2007-11-08 00:46:00,1.19886,1.19909,1.19832,1.19832,11800000.0
2007-11-08 00:47:00,1.19823,1.19871,1.19823,1.19843,17800000.0
2007-11-08 00:48:00,1.19859,1.19859,1.19792,1.19799,11000000.0
2007-11-08 00:49:00,1.19794,1.19808,1.19737,1.19753,26400000.0
2007-11-08 00:50:00,1.1981,1.19952,1.1981,1.19952,9400000.0
2007-11-08 00:51:00,1.1984,1.19917,1.19812,1.19917,22800000.0
2007-11-08 00:52:00,1.19913,1.1997,1.19913,1.19929,15000000.0
2007-11-08 00:53:00,1.19904,1.19904,1.19856,1.19856,17600000.0
2007-11-08 00:54:00,1.19797,1.19828,1.19797,1.19828,14600000.0
2007-11-08 00:55:00,1.19814,1.19896,1.19814,1.19845,26000000.0
2007-11-08 00:56:00,1.19832,1.1986,1.19785,1.19809,21600000.0
2007-11-08 00:57:00,1.19793,1.19883,1.19764,1.19883,9400000.0
2007-11-08 00:58:00,1.19893,1.19901,1.19847,1.19847,17200000.0
2007-11-08 00:59:00,1.19838,1.19838,1.19774,1.19775,28200000.0
2007-11-08 01:00:00,1.19818,1.19875,1.19815,1.19826,12000000.0
2007-11-08 01:01:00,1.19829,1.19895,1.19829,1.19895,16400000.0
2007-11-08 01:02:00,1.19885,1.19908,1.19878,1.19886,9200000.0
2007-11-08 01:03:00,1.19914,1.19914,1.19791,1.19791,23000000.0
2007-11-08 01:04:00,1.19812,1.19833,1.19789,1.19791,12600000.0
2007-11-08 01:05:00,1.1986,1.19881,1.19858,1.19868,8400000.0
2007-11-08 01:06:00,1.19849,1.19849,1.19799,1.19808,6800000.0
2007-11-08 01:07:00,1.19789,1.19852,1.19766,1.19852,19800000.0
2007-11-08 01:08:00,1.19834,1.19834,1.19774,1.19774,26800000.0
2007-11-08 01:09:00,1.19771,1.19859,1.19771,1.19859,20400000.0
2007-11-08 01:10:00,1.19913,1.19959,1.19913,1.19959,16200000.0
2007-11-08 01:11:00,1.19939,1.19939,1.19882,1.19882,11000000.0
2007-11-08 01:12:00,1.19842,1.19894,1.19815,1.19819,13800000.0
2007-11-08 01:13:00,1.1982,1.19856,1.198,1.19818,13200000.0
2007-11-08 01:14:00,1.19831,1.19877,1.19788,1.19839,18400000.0
2007-11-08 01:15:00,1.19841,1.19852,1.19807,1.19823,23200000.0
2007-11-08 01:16:00,1.19861,1.19874,1.19798,1.19874,22400000.0
2007-11-08 01:17:00,1.19862,1.19881,1.19828,1.19828,34400000.0
2007-11-08 01:18:00,1.19852,1.1986,1.19826,1.19833,10600000.0
2007-11-08 01:19:00,1.19822,1.19867,1.19816,1.19816,17200000.0
2007-11-08 01:20:00,1.19857,1.19863,1.19813,1.19829,21600000.0
2007-11-08 01:21:00,1.19833,1.19866,1.19833,1.19862,20600000.0
2007-11-08 01:22:00,1.1987,1.19924,1.1987,1.19883,26800000.0
2007-11-08 01:23:00,1.19886,1.1991,1.19886,1.1991,11600000.0
2007-11-08 01:24:00,1.19865,1.1987,1.1981,1.19815,20200000.0
2007-11-08 01:25:00,1.19787,1.19851,1.19775,1.19851,13400000.0
2007-11-08 01:26:00,1.19864,1.19923,1.19855,1.19855,12200000.0
2007-11-08 01:27:00,1.19838,1.19855,1.19837,1.19848,10000000.0
2007-11-08 01:28:00,1.19849,1.19893,1.19837,1.19847,11000000.0
2007-11-08 01:29:00,1.19808,1.19864,1.19808,1.19837,16400000.0
2007-11-08 01:30:00,1.19868,1.19876,1.19804,1.19836,11600000.0
2007-11-08 01:31:00,1.19843,1.19892,1.19843,1.19875,21800000.0
2007-11-08 01:32:00,1.19861,1.19886,1.19829,1.19886,19400000.0
2007-11-08 01:33:00,1.19888,1.19889,1.19867,1.19867,19200000.0
2007-11-08 01:34:00,1.19863,1.19863,1.19801,1.19801,14800000.0
2007-11-08 01:35:00,1.19823,1.19846,1.19804,1.19804,24600000.0
2007-11-08 01:36:00,1.19825,1.1985,1.19797,1.19808,24400000.0
2007-11-08 01:37:00,1.19797,1.19857,1.19797,1.19838,19000000.0
2007-11-08 01:38:00,1.19882,1.19882,1.19833,1.19855,18000000.0
2007-11-08 01:39:00,1.19896,1.19926,1.19893,1.19916,13200000.0
2007-11-08 01:40:00,1.1993,1.19949,1.1991,1.19949,20400000.0
2007-11-08 01:41:00,1.19943,1.19961,1.19876,1.19876,17000000.0
2007-11-08 01:42:00,1.1992,1.1992,1.1987,1.1987,17800000.0
2007-11-08 01:43:00,1.19866,1.19873,1.19854,1.19868,11600000.0
2007-11-08 01:44:00,1.19854,1.19906,1.19836,1.19836,24400000.0
2007-11-08 01:45:00,1.19914,1.19929,1.19914,1.19929,2600000.0
2007-11-08 01:46:00,1.19973,1.19979,1.19939,1.19974,16400000.0
2007-11-08 01:47:00,1.20039,1.20098,1.20039,1.20098,12400000.0
2007-11-08 01:48:00,1.2006,1.20097,1.20047,1.20047,10600000.0
2007-11-08 01:49:00,1.2003,1.2005,1.19999,1.19999,19600000.0
2007-11-08 01:50:00,1.19993,1.19993,1.19903,1.19903,30000000.0
2007-11-08 01:51:00,1.19872,1.19918,1.19845,1.19896,11200000.0
2007-11-08 01:52:00,1.19941,1.19964,1.19923,1.19964,14000000.0
2007-11-08 01:53:00,1.19992,1.19992,1.19947,1.19966,18200000.0
2007-11-08 01:54:00,1.19953,1.20015,1.19934,1.20015,20400000.0
2007-11-08 01:55:00,1.19958,1.20019,1.19934,1.19999,10000000.0
2007-11-08 01:56:00,1.20001,1.20005,1.19987,1.19988,17000000.0
2007-11-08 01:57:00,1.19972,1.20013,1.19941,1.19993,24400000.0
2007-11-08 01:58:00,1.20014,1.20038,1.19995,1.20038,7400000.0
2007-11-08 01:59:00,1.20107,1.20107,1.20089,1.20089,12200000.0
2007-11-08 02:00:00,1.20084,1.20094,1.19953,1.19953,11400000.0
2007-11-08 02:01:00,1.19947,1.19976,1.19923,1.19958,10000000.0
2007-11-08 02:02:00,1.19923,1.19923,1.19882,1.19882,14800000.0
2007-11-08 02:03:00,1.19902,1.19938,1.19902,1.19938,8400000.0
2007-11-08 02:04:00,1.19952,1.1996,1.19924,1.19946,11200000.0
2007-11-08 02:05:00,1.19926,1.20023,1.19926,1.19993,14600000.0
2007-11-08 02:06:00,1.20008,1.20016,1.19975,1.19975,14400000.0
2007-11-08 02:07:00,1.19855,1.19883,1.19855,1.19883,9400000.0
2007-11-08 02:08:00,1.19911,1.20097,1.19901,1.20097,16200000.0
2007-11-08 02:09:00,1.20143,1.20148,1.20112,1.20142,11800000.0
2007-11-08 02:10:00,1.2018,1.20209,1.20157,1.20162,17600000.0
2007-11-08 02:11:00,1.20157,1.20157,1.20117,1.20117,18800000.0
2007-11-08 02:12:00,1.20177,1.20182,1.20127,1.20182,17800000.0
2007-11-08 02:13:00,1.20206,1.20209,1.20145,1.2018,12200000.0
2007-11-08 02:14:00,1.20168,1.2024,1.20162,1.2024,21000000.0
2007-11-08 02:15:00,1.2013,1.20144,1.20102,1.20144,11200000.0
2007-11-08 02:16:00,1.20114,1.20178,1.20114,1.20147,21600000.0
2007-11-08 02:17:00,1.20172,1.20182,1.20125,1.20125,23000000.0
2007-11-08 02:18:00,1.20131,1.20168,1.20106,1.20168,13200000.0
2007-11-08 02:19:00,1.20141,1.20193,1.20135,1.20135,10600000.0
2007-11-08 02:20:00,1.20078,1.20116,1.20075,1.20116,13000000.0
2007-11-08 02:21:00,1.201,1.20159,1.201,1.20104,17000000.0
2007-11-08 02:22:00,1.2015,1.202,1.2015,1.202,10600000.0
2007-11-08 02:23:00,1.20195,1.20195,1.2014,1.20162,18200000.0
2007-11-08 02:24:00,1.20241,1.20241,1.20156,1.20183,15400000.0
2007-11-08 02:25:00,1.20155,1.20168,1.20136,1.20136,9600000.0
2007-11-08 02:26:00,1.20155,1.20206,1.20132,1.20132,22600000.0
2007-11-08 02:27:00,1.20126,1.20176,1.20126,1.20176,10800000.0
2007-11-08 02:28:00,1.20187,1.20207,1.20126,1.20126,18600000.0
2007-11-08 02:29:00,1.20128,1.20199,1.20128,1.2014,19800000.0
2007-11-08 02:30:00,1.20053,1.20175,1.20049,1.20169,24400000.0
2007-11-08 02:31:00,1.20089,1.20137,1.20089,1.20122,16400000.0
2007-11-08 02:32:00,1.201,1.201,1.20009,1.20015,21000000.0
2007-11-08 02:33:00,1.19975,1.20058,1.19975,1.20058,12200000.0
2007-11-08 02:34:00,1.20092,1.20092,1.20054,1.20054,9400000.0
2007-11-08 02:35:00,1.20066,1.20117,1.20053,1.20053,18800000.0
2007-11-08 02:36:00,1.20086,1.20131,1.20053,1.20072,23000000.0
2007-11-08 02:37:00,1.20044,1.20066,1.19998,1.19998,15400000.0
2007-11-08 02:38:00,1.20055,1.20105,1.20022,1.20079,15400000.0
2007-11-08 02:39:00,1.20059,1.20059,1.19948,1.19978,10800000.0
2007-11-08 02:40:00,1.19975,1.19975,1.19886,1.19886,7400000.0
2007-11-08 02:41:00,1.19843,1.19906,1.19843,1.19895,18200000.0
2007-11-08 02:42:00,1.19924,1.19941,1.19882,1.19882,14400000.0
2007-11-08 02:43:00,1.19923,1.19923,1.19711,1.19717,11800000.0
2007-11-08 02:44:00,1.19777,1.19834,1.19777,1.19809,18600000.0
2007-11-08 02:45:00,1.19805,1.19843,1.19805,1.19827,17600000.0
2007-11-08 02:46:00,1.19803,1.19818,1.1979,1.19791,20000000.0
2007-11-08 02:47:00,1.1982,1.19841,1.19772,1.19841,9800000.0
2007-11-08 02:48:00,1.19834,1.19856,1.19808,1.19846,17000000.0
2007-11-08 02:49:00,1.19817,1.19846,1.19796,1.19846,17000000.0
2007-11-08 02:50:00,1.19875,1.19924,1.19869,1.1992,13200000.0
2007-11-08 02:51:00,1.19966,1.19997,1.19939,1.19947,12200000.0
2007-11-08 02:52:00,1.19921,1.19966,1.19879,1.19925,17600000.0
2007-11-08 02:53:00,1.19896,1.19896,1.19842,1.19854,12200000.0
2007-11-08 02:54:00,1.19844,1.19845,1.19765,1.19795,25800000.0
2007-11-08 02:55:00,1.19791,1.198,1.19773,1.19773,3600000.0
2007-11-08 02:56:00,1.1976,1.19786,1.1976,1.19762,14200000.0
2007-11-08 02:57:00,1.19705,1.19754,1.19705,1.19725,8200000.0
2007-11-08 02:58:00,1.19722,1.19771,1.19711,1.19711,14800000.0
2007-11-08 02:59:00,1.19696,1.19699,1.19669,1.19671,17800000.0
2007-11-08 03:00:00,1.19664,1.19678,1.19628,1.19672,21000000.0
2007-11-08 03:01:00,1.19623,1.19642,1.19619,1.19642,12800000.0
2007-11-08 03:02:00,1.19623,1.19651,1.19618,1.19634,7400000.0
2007-11-08 03:03:00,1.19598,1.19641,1.19591,1.19597,10200000.0
2007-11-08 03:04:00,1.19534,1.1967,1.19534,1.1967,19000000.0
2007-11-08 03:05:00,1.1964,1.19715,1.1964,1.19715,13400000.0
2007-11-08 03:06:00,1.1971,1.19755,1.19702,1.19705,18000000.0
2007-11-08 03:07:00,1.19805,1.19805,1.19738,1.19754,9800000.0
2007-11-08 03:08:00,1.1978,1.1983,1.19762,1.19817,27600000.0
2007-11-08 03:09:00,1.198,1.19846,1.19779,1.19779,25400000.0
2007-11-08 03:10:00,1.19833,1.19866,1.19819,1.19866,17400000.0
2007-11-08 03:11:00,1.19803,1.19803,1.19761,1.19761,17200000.0
2007-11-08 03:12:00,1.19796,1.19796,1.19727,1.19743,18400000.0
2007-11-08 03:13:00,1.19728,1.19748,1.19705,1.19732,13600000.0
2007-11-08 03:14:00,1.19716,1.19718,1.19667,1.19667,23400000.0
2007-11-08 03:15:00,1.19651,1.19707,1.19651,1.19703,19400000.0
2007-11-08 03:16:00,1.19699,1.19745,1.19699,1.19732,17400000.0
2007-11-08 03:17:00,1.19725,1.19755,1.19724,1.19725,26000000.0
2007-11-08 03:18:00,1.19736,1.19788,1.19736,1.19758,11400000.0
2007-11-08 03:19:00,1.1973,1.19769,1.1973,1.19769,12400000.0
2007-11-08 03:20:00,1.19714,1.1974,1.19696,1.1974,17000000.0
2007-11-08 03:21:00,1.19673,1.19718,1.19663,1.19698,10000000.0
2007-11-08 03:22:00,1.19707,1.19752,1.19687,1.19718,15400000.0
2007-11-08 03:23:00,1.19736,1.19764,1.19722,1.19724,11000000.0
2007-11-08 03:24:00,1.19703,1.19742,1.19691,1.19734,20400000.0
2007-11-08 03:25:00,1.19746,1.19767,1.19728,1.19767,12400000.0
2007-11-08 03:26:00,1.19723,1.19736,1.19658,1.19658,25000000.0
2007-11-08 03:27:00,1.19634,1.19689,1.19622,1.19663,24800000.0
2007-11-08 03:28:00,1.19708,1.19728,1.19664,1.19664,23200000.0
2007-11-08 03:29:00,1.19671,1.19715,1.19671,1.19715,15000000.0
2007-11-08 03:30:00,1.19722,1.19724,1.19693,1.19719,11000000.0
2007-11-08 03:31:00,1.19688,1.19714,1.19656,1.19706,10000000.0
2007-11-08 03:32:00,1.19726,1.19726,1.19694,1.19694,12400000.0
2007-11-08 03:33:00,1.19669,1.19682,1.19642,1.19642,9600000.0
2007-11-08 03:34:00,1.19665,1.19741,1.19665,1.19717,11000000.0
2007-11-08 03:35:00,1.19707,1.19762,1.19707,1.19736,8400000.0
2007-11-08 03:36:00,1.1972,1.1973,1.19684,1.19702,15200000.0
2007-11-08 03:37:00,1.197,1.19743,1.19699,1.19732,22400000.0
2007-11-08 03:38:00,1.19695,1.197,1.19681,1.19688,8000000.0
2007-11-08 03:39:00,1.19693,1.19698,1.19667,1.19684,14000000.0
2007-11-08 03:40:00,1.19674,1.19674,1.19647,1.19667,8000000.0
2007-11-08 03:41:00,1.19674,1.19678,1.19624,1.19636,7800000.0
2007-11-08 03:42:00,1.19603,1.19642,1.19564,1.19642,13400000.0
2007-11-08 03:43:00,1.19648,1.19658,1.19619,1.19619,8400000.0
2007-11-08 03:44:00,1.19716,1.19716,1.19642,1.19659,12000000.0
2007-11-08 03:45:00,1.19654,1.19718,1.19654,1.19679,9600000.0
2007-11-08 03:46:00,1.19647,1.19664,1.19636,1.19659,35400000.0
2007-11-08 03:47:00,1.19665,1.19672,1.19636,1.1966,20600000.0
2007-11-08 03:48:00,1.19657,1.19684,1.19657,1.19684,18600000.0
2007-11-08 03:49:00,1.1968,1.19704,1.19635,1.19635,16800000.0
2007-11-08 03:50:00,1.19647,1.19671,1.19641,1.19641,13000000.0
2007-11-08 03:51:00,1.19671,1.19707,1.19658,1.19658,9200000.0
2007-11-08 03:52:00,1.19687,1.19698,1.1966,1.1966,15600000.0
2007-11-08 03:53:00,1.1971,1.19719,1.1966,1.19712,29800000.0
2007-11-08 03:54:00,1.1967,1.1967,1.1965,1.1965,17000000.0
2007-11-08 03:55:00,1.19677,1.1971,1.1966,1.1966,17000000.0
2007-11-08 03:56:00,1.19658,1.19698,1.19642,1.19698,11200000.0
2007-11-08 03:57:00,1.19687,1.19725,1.19679,1.19725,16600000.0
2007-11-08 03:58:00,1.19692,1.19726,1.19687,1.19715,14800000.0
2007-11-08 03:59:00,1.19705,1.1973,1.19695,1.1973,9400000.0
2007-11-08 04:00:00,1.19735,1.19749,1.1972,1.19739,10000000.0
2007-11-08 04:01:00,1.19682,1.19701,1.1966,1.19662,8400000.0
2007-11-08 04:02:00,1.19697,1.19735,1.1969,1.1969,5600000.0
2007-11-08 04:03:00,1.19716,1.19724,1.1968,1.19709,16400000.0
2007-11-08 04:04:00,1.19711,1.19752,1.19691,1.19691,11000000.0
2007-11-08 04:05:00,1.19703,1.19717,1.19684,1.19702,8200000.0
2007-11-08 04:06:00,1.19699,1.1971,1.19676,1.19676,18800000.0
2007-11-08 04:07:00,1.19678,1.19706,1.19674,1.19706,13000000.0
2007-11-08 04:08:00,1.19641,1.19687,1.19637,1.19637,16400000.0
2007-11-08 04:09:00,1.19685,1.19703,1.19648,1.19661,10400000.0
2007-11-08 04:10:00,1.19673,1.19703,1.19673,1.1968,19800000.0
2007-11-08 04:11:00,1.19667,1.19678,1.19664,1.1967,7400000.0
2007-11-08 04:12:00,1.19706,1.1972,1.1969,1.1969,11600000.0
2007-11-08 04:13:00,1.19715,1.19715,1.19635,1.19687,13200000.0
2007-11-08 04:14:00,1.19729,1.19729,1.19672,1.19687,17200000.0
2007-11-08 04:15:00,1.19689,1.19689,1.19599,1.19649,18000000.0
2007-11-08 04:16:00,1.19775,1.1981,1.19727,1.19753,9400000.0
2007-11-08 04:17:00,1.19645,1.19697,1.19627,1.19627,23000000.0
2007-11-08 04:18:00,1.19635,1.19665,1.19608,1.19665,30000000.0
2007-11-08 04:19:00,1.19621,1.1963,1.19596,1.19627,18600000.0
2007-11-08 04:20:00,1.19632,1.19665,1.19587,1.19587,16400000.0
2007-11-08 04:21:00,1.19595,1.19595,1.19558,1.19585,11600000.0
2007-11-08 04:22:00,1.19548,1.19555,1.19533,1.19555,10800000.0
2007-11-08 04:23:00,1.19623,1.19623,1.19562,1.19562,9200000.0
2007-11-08 04:24:00,1.19539,1.19586,1.19511,1.19519,19600000.0
2007-11-08 04:25:00,1.19528,1.19578,1.19504,1.19529,17200000.0
2007-11-08 04:26:00,1.1958,1.19608,1.19555,1.19581,13800000.0
2007-11-08 04:27:00,1.19621,1.19662,1.196,1.196,24000000.0
2007-11-08 04:28:00,1.19603,1.19624,1.19603,1.19604,7000000.0
2007-11-08 04:29:00,1.19586,1.19654,1.19586,1.19603,11000000.0
2007-11-08 04:30:00,1.19566,1.19645,1.19566,1.19612,24400000.0
2007-11-08 04:31:00,1.19626,1.19643,1.19622,1.19625,26200000.0
2007-11-08 04:32:00,1.19662,1.19662,1.19559,1.1959,9400000.0
2007-11-08 04:33:00,1.1963,1.19669,1.19626,1.19668,13200000.0
2007-11-08 04:34:00,1.19669,1.19669,1.19568,1.19568,8800000.0
2007-11-08 04:35:00,1.19556,1.19612,1.19556,1.19612,18000000.0
2007-11-08 04:36:00,1.19637,1.19674,1.19606,1.19606,17800000.0
2007-11-08 04:37:00,1.19536,1.19617,1.19536,1.19579,11400000.0
2007-11-08 04:38:00,1.1957,1.19616,1.1957,1.19606,23000000.0
2007-11-08 04:39:00,1.19619,1.19641,1.19619,1.19631,12400000.0
2007-11-08 04:40:00,1.19635,1.19658,1.19535,1.19535,32200000.0
2007-11-08 04:41:00,1.19597,1.19613,1.19593,1.19593,8800000.0
2007-11-08 04:42:00,1.1964,1.19641,1.196,1.19615,12600000.0
2007-11-08 04:43:00,1.19628,1.19658,1.19584,1.19589,26400000.0
2007-11-08 04:44:00,1.19634,1.19666,1.1962,1.19638,19200000.0
2007-11-08 04:45:00,1.19613,1.19647,1.19589,1.19589,7600000.0
2007-11-08 04:46:00,1.19602,1.19626,1.19565,1.19575,20400000.0
2007-11-08 04:47:00,1.1957,1.19572,1.19547,1.19572,14000000.0
2007-11-08 04:48:00,1.19577,1.19605,1.1956,1.1956,10600000.0
2007-11-08 04:49:00,1.19601,1.19617,1.19576,1.19598,11000000.0
2007-11-08 04:50:00,1.19624,1.19624,1.19545,1.19572,23800000.0
2007-11-08 04:51:00,1.19536,1.19581,1.19534,1.19563,14200000.0
2007-11-08 04:52:00,1.19614,1.19628,1.19582,1.19628,12400000.0
2007-11-08 04:53:00,1.1985,1.1986,1.1985,1.1986,13000000.0
2007-11-08 04:54:00,1.19635,1.19641,1.19589,1.19608,13000000.0
2007-11-08 04:55:00,1.19607,1.19652,1.19607,1.19614,14800000.0
2007-11-08 04:56:00,1.19635,1.19671,1.19623,1.19653,28000000.0
2007-11-08 04:57:00,1.19685,1.19704,1.19597,1.19597,11800000.0
2007-11-08 04:58:00,1.19568,1.19598,1.19562,1.19592,19000000.0
2007-11-08 04:59:00,1.1995,1.2001,1.1991,1.1996,12200000.0
2007-11-08 05:00:00,1.19613,1.19646,1.196,1.19646,12200000.0
2007-11-08 05:01:00,1.19657,1.19657,1.19604,1.19604,12600000.0
2007-11-08 05:02:00,1.19588,1.19638,1.19588,1.1961,7400000.0
2007-11-08 05:03:00,1.19641,1.19688,1.19623,1.19638,14400000.0
2007-11-08 05:04:00,1.1991,1.1998,1.1989,1.1994,18000000.0
2007-11-08 05:05:00,1.19637,1.19643,1.19618,1.19643,18000000.0
2007-11-08 05:06:00,1.1965,1.19692,1.19648,1.19672,13600000.0
2007-11-08 05:07:00,1.19657,1.19666,1.1965,1.19665,15800000.0
2007-11-08 05:08:00,1.19685,1.19687,1.19655,1.19656,8800000.0
2007-11-08 05:09:00,1.1963,1.19663,1.19593,1.19636,24400000.0
2007-11-08 05:10:00,1.19649,1.19712,1.19631,1.19648,27400000.0
2007-11-08 05:11:00,1.19666,1.19666,1.19631,1.19652,4200000.0
2007-11-08 05:12:00,1.19634,1.19653,1.19612,1.19612,10600000.0
2007-11-08 05:13:00,1.19597,1.19639,1.19573,1.19628,14000000.0
2007-11-08 05:14:00,1.19652,1.19674,1.19639,1.19658,13400000.0
2007-11-08 05:15:00,1.19616,1.19651,1.19605,1.19622,16000000.0
2007-11-08 05:16:00,1.19625,1.19664,1.19601,1.19625,17800000.0
2007-11-08 05:17:00,1.1962,1.19654,1.1961,1.19654,25800000.0
2007-11-08 05:18:00,1.19679,1.19692,1.19649,1.19649,17800000.0
2007-11-08 05:19:00,1.19665,1.19678,1.19659,1.19666,10000000.0
2007-11-08 05:20:00,1.19691,1.19747,1.19663,1.19697,10000000.0
2007-11-08 05:21:00,1.19693,1.19716,1.19689,1.19708,31000000.0
2007-11-08 05:22:00,1.19681,1.19727,1.19681,1.19727,6800000.0
2007-11-08 05:23:00,1.1971,1.19757,1.1971,1.19732,28600000.0
2007-11-08 05:24:00,1.19718,1.19763,1.19704,1.19711,19000000.0
2007-11-08 05:25:00,1.2007,1.2012,1.2004,1.201,16200000.0
2007-11-08 05:26:00,1.2012,1.2012,1.2,1.2005,16200000.0
2007-11-08 05:27:00,1.2006,1.201,1.2003,1.201,16200000.0
2007-11-08 05:28:00,1.19722,1.19758,1.19717,1.19728,16200000.0
2007-11-08 05:29:00,1.19767,1.19776,1.19709,1.1974,19400000.0
2007-11-08 05:30:00,1.19749,1.19798,1.19742,1.19745,13400000.0
2007-11-08 05:31:00,1.19729,1.19759,1.19685,1.19685,12400000.0
2007-11-08 05:32:00,1.19713,1.19763,1.19713,1.19754,31800000.0
2007-11-08 05:33:00,1.19751,1.19779,1.19727,1.19754,16400000.0
2007-11-08 05:34:00,1.19745,1.19766,1.19713,1.19766,11800000.0
2007-11-08 05:35:00,1.19734,1.19762,1.19717,1.19746,11200000.0
2007-11-08 05:36:00,1.19734,1.19781,1.19725,1.1975,7600000.0
2007-11-08 05:37:00,1.19743,1.19743,1.19689,1.19689,9200000.0
2007-11-08 05:38:00,1.19677,1.19677,1.19651,1.19656,7800000.0
2007-11-08 05:39:00,1.19676,1.1976,1.19676,1.19741,19400000.0
2007-11-08 05:40:00,1.19736,1.19736,1.19689,1.19691,17600000.0
2007-11-08 05:41:00,1.19685,1.19702,1.19672,1.19672,13200000.0
2007-11-08 05:42:00,1.19705,1.19705,1.19666,1.19677,15400000.0
2007-11-08 05:43:00,1.19681,1.19714,1.19675,1.19702,11800000.0
2007-11-08 05:44:00,1.19688,1.19725,1.19686,1.19686,7400000.0
2007-11-08 05:45:00,1.19647,1.19729,1.19647,1.19729,11600000.0
2007-11-08 05:46:00,1.19735,1.19752,1.19712,1.19731,14000000.0
2007-11-08 05:47:00,1.19749,1.19779,1.19738,1.19779,20400000.0
2007-11-08 05:48:00,1.1979,1.19862,1.1979,1.19862,12600000.0
2007-11-08 05:49:00,1.19812,1.19857,1.19803,1.1984,29400000.0
2007-11-08 05:50:00,1.1983,1.19842,1.19814,1.19836,11600000.0
2007-11-08 05:51:00,1.19851,1.19888,1.19841,1.19844,13000000.0
2007-11-08 05:52:00,1.19839,1.19864,1.19792,1.19792,14600000.0
2007-11-08 05:53:00,1.19775,1.19827,1.19775,1.19808,13600000.0
2007-11-08 05:54:00,1.19832,1.19857,1.19792,1.19793,13600000.0
2007-11-08 05:55:00,1.19845,1.19845,1.19768,1.1984,21000000.0
2007-11-08 05:56:00,1.1982,1.1982,1.19779,1.19804,8800000.0
2007-11-08 05:57:00,1.19842,1.19945,1.19842,1.19945,26000000.0
2007-11-08 05:58:00,1.19925,1.19965,1.19913,1.19965,19200000.0
2007-11-08 05:59:00,1.19923,1.19945,1.19883,1.19906,16600000.0
2007-11-08 06:00:00,1.19953,1.19975,1.19921,1.19975,18000000.0
2007-11-08 06:01:00,1.19947,1.19947,1.19849,1.19892,16200000.0
2007-11-08 06:02:00,1.19925,1.19933,1.19895,1.19933,10800000.0
2007-11-08 06:03:00,1.19875,1.19898,1.19798,1.19871,22800000.0
2007-11-08 06:04:00,1.19939,1.19939,1.19892,1.19918,30400000.0
2007-11-08 06:05:00,1.19914,1.19932,1.19853,1.19879,14400000.0
2007-11-08 06:06:00,1.19872,1.19897,1.19854,1.19888,15400000.0
2007-11-08 06:07:00,1.1989,1.19925,1.19844,1.19925,9400000.0
2007-11-08 06:08:00,1.19927,1.19927,1.19889,1.19889,13800000.0
2007-11-08 06:09:00,1.19912,1.19933,1.19895,1.19911,9200000.0
2007-11-08 06:10:00,1.1993,1.19936,1.19887,1.19887,19200000.0
2007-11-08 06:11:00,1.19852,1.19887,1.19848,1.19887,10400000.0
2007-11-08 06:12:00,1.19866,1.19913,1.19857,1.19897,17400000.0
2007-11-08 06:13:00,1.19843,1.199,1.19843,1.19871,19400000.0
2007-11-08 06:14:00,1.19936,1.19936,1.1991,1.19934,10800000.0
2007-11-08 06:15:00,1.19959,1.20005,1.19959,1.20002,22000000.0
2007-11-08 06:16:00,1.19967,1.20013,1.19916,1.1997,28600000.0
2007-11-08 06:17:00,1.19997,1.19997,1.1993,1.19964,18800000.0
2007-11-08 06:18:00,1.19972,1.20004,1.19972,1.20004,12600000.0
2007-11-08 06:19:00,1.19989,1.20019,1.19969,1.19969,12400000.0
2007-11-08 06:20:00,1.1996,1.19962,1.19959,1.1996,16000000.0
2007-11-08 06:21:00,1.19917,1.19917,1.19877,1.19901,8800000.0
2007-11-08 06:22:00,1.19951,1.20041,1.19938,1.20041,17600000.0
2007-11-08 06:23:00,1.20011,1.20028,1.19967,1.20028,15000000.0
2007-11-08 06:24:00,1.20018,1.20061,1.19994,1.20018,12000000.0
2007-11-08 06:25:00,1.20012,1.20036,1.20011,1.20011,9400000.0
2007-11-08 06:26:00,1.20053,1.20053,1.1999,1.19997,11000000.0
2007-11-08 06:27:00,1.19996,1.2004,1.19996,1.2004,19400000.0
2007-11-08 06:28:00,1.20042,1.20042,1.1997,1.19983,17600000.0
2007-11-08 06:29:00,1.19993,1.20012,1.1998,1.20001,15600000.0
2007-11-08 06:30:00,1.2,1.20056,1.19996,1.20007,18600000.0
2007-11-08 06:31:00,1.20031,1.20034,1.19975,1.19975,13800000.0
2007-11-08 06:32:00,1.20023,1.20057,1.20021,1.20057,13400000.0
2007-11-08 06:33:00,1.19995,1.20032,1.19995,1.19995,17400000.0
2007-11-08 06:34:00,1.19992,1.2004,1.19992,1.20013,12200000.0
2007-11-08 06:35:00,1.1994,1.1996,1.1991,1.1991,27400000.0
2007-11-08 06:36:00,1.2002,1.20051,1.20017,1.20051,27400000.0
2007-11-08 06:37:00,1.2005,1.20073,1.20017,1.20041,12200000.0
2007-11-08 06:38:00,1.1984,1.1986,1.1982,1.1984,23600000.0
2007-11-08 06:39:00,1.20022,1.20045,1.20003,1.20003,23600000.0
2007-11-08 06:40:00,1.1989,1.1993,1.1989,1.1991,13800000.0
2007-11-08 06:41:00,1.19983,1.20034,1.19983,1.20033,13800000.0
2007-11-08 06:42:00,1.20058,1.20058,1.19957,1.20022,14200000.0
2007-11-08 06:43:00,1.20046,1.20054,1.20034,1.20045,15800000.0
2007-11-08 06:44:00,1.20038,1.20053,1.19982,1.19982,21800000.0
2007-11-08 06:45:00,1.20052,1.20056,1.20038,1.20056,11200000.0
2007-11-08 06:46:00,1.20015,1.20076,1.20015,1.20076,12800000.0
2007-11-08 06:47:00,1.20041,1.20086,1.20041,1.20056,11600000.0
2007-11-08 06:48:00,1.20057,1.20057,1.2001,1.20011,14800000.0
2007-11-08 06:49:00,1.20028,1.20029,1.20004,1.20004,18600000.0
2007-11-08 06:50:00,1.20005,1.20058,1.20005,1.20058,13200000.0
2007-11-08 06:51:00,1.20088,1.20117,1.20067,1.20072,19400000.0
2007-11-08 06:52:00,1.20041,1.20109,1.20041,1.20084,10800000.0
2007-11-08 06:53:00,1.20064,1.20084,1.20019,1.20019,7200000.0
2007-11-08 06:54:00,1.20045,1.20061,1.20035,1.20037,24800000.0
2007-11-08 06:55:00,1.20067,1.20067,1.20026,1.20044,16800000.0
2007-11-08 06:56:00,1.2004,1.20071,1.19986,1.20071,21600000.0
2007-11-08 06:57:00,1.20041,1.20067,1.20041,1.20067,9600000.0
2007-11-08 06:58:00,1.201,1.201,1.1988,1.1994,18200000.0
2007-11-08 06:59:00,1.20079,1.20082,1.20036,1.20082,18200000.0
2007-11-08 07:00:00,1.20072,1.20078,1.20056,1.20056,6200000.0
2007-11-08 07:01:00,1.20054,1.20074,1.20009,1.20042,22200000.0
2007-11-08 07:02:00,1.2006,1.2006,1.20029,1.20051,7400000.0
2007-11-08 07:03:00,1.20017,1.20025,1.19971,1.19991,12800000.0
2007-11-08 07:04:00,1.20006,1.20038,1.19968,1.19968,9800000.0
2007-11-08 07:05:00,1.19937,1.19973,1.19926,1.19973,16800000.0
2007-11-08 07:06:00,1.19988,1.19988,1.19961,1.19985,14600000.0
2007-11-08 07:07:00,1.20021,1.20021,1.19964,1.20001,24400000.0
2007-11-08 07:08:00,1.20019,1.20038,1.2,1.20022,9800000.0
2007-11-08 07:09:00,1.20006,1.20006,1.19984,1.19984,17000000.0
2007-11-08 07:10:00,1.19954,1.20014,1.19954,1.20004,16800000.0
2007-11-08 07:11:00,1.19989,1.20022,1.19989,1.20004,15400000.0
2007-11-08 07:12:00,1.19964,1.20036,1.19964,1.20021,20200000.0
2007-11-08 07:13:00,1.20003,1.20031,1.19999,1.20023,19400000.0
2007-11-08 07:14:00,1.19988,1.20028,1.19988,1.19996,12400000.0
2007-11-08 07:15:00,1.20032,1.20032,1.19996,1.20007,14000000.0
2007-11-08 07:16:00,1.20013,1.20014,1.19962,1.20014,21200000.0
2007-11-08 07:17:00,1.20009,1.2001,1.19976,1.19979,14800000.0
2007-11-08 07:18:00,1.19974,1.20017,1.19974,1.19996,7400000.0
2007-11-08 07:19:00,1.19985,1.20005,1.19972,1.19972,7600000.0
2007-11-08 07:20:00,1.19975,1.19994,1.1995,1.19994,22200000.0
2007-11-08 07:21:00,1.1996,1.19963,1.1994,1.19944,6800000.0
2007-11-08 07:22:00,1.19952,1.19996,1.19952,1.19996,19600000.0
2007-11-08 07:23:00,1.20012,1.20012,1.19985,1.19985,19000000.0
2007-11-08 07:24:00,1.20011,1.20019,1.20001,1.20002,21000000.0
2007-11-08 07:25:00,1.19959,1.20024,1.19955,1.19983,30800000.0
2007-11-08 07:26:00,1.2002,1.20037,1.19972,1.20012,18200000.0
2007-11-08 07:27:00,1.20011,1.20065,1.20011,1.20065,15400000.0
2007-11-08 07:28:00,1.20027,1.20046,1.20012,1.20046,6200000.0
2007-11-08 07:29:00,1.20021,1.20041,1.19971,1.19971,13000000.0
2007-11-08 07:30:00,1.19989,1.2005,1.19971,1.2005,22000000.0
2007-11-08 07:31:00,1.20002,1.20027,1.20001,1.20011,17000000.0
2007-11-08 07:32:00,1.20016,1.20027,1.19994,1.20024,13200000.0
2007-11-08 07:33:00,1.19951,1.19963,1.19929,1.19945,11600000.0
2007-11-08 07:34:00,1.19944,1.2,1.19916,1.19978,17000000.0
2007-11-08 07:35:00,1.19878,1.19912,1.19833,1.19912,17400000.0
2007-11-08 07:36:00,1.19864,1.19899,1.19864,1.19881,18200000.0
2007-11-08 07:37:00,1.19846,1.19866,1.19834,1.19844,18600000.0
2007-11-08 07:38:00,1.19805,1.1981,1.19786,1.19794,10000000.0
2007-11-08 07:39:00,1.19757,1.19833,1.19734,1.19833,10600000.0
2007-11-08 07:40:00,1.19862,1.1988,1.19844,1.19862,10000000.0
2007-11-08 07:41:00,1.19841,1.19861,1.19807,1.19855,14400000.0
2007-11-08 07:42:00,1.19835,1.19855,1.19817,1.19828,19800000.0
2007-11-08 07:43:00,1.19833,1.19869,1.19833,1.19867,6800000.0
2007-11-08 07:44:00,1.19844,1.19891,1.19815,1.19843,29600000.0
2007-11-08 07:45:00,1.1988,1.1988,1.1981,1.19847,9400000.0
2007-11-08 07:46:00,1.19812,1.1987,1.19812,1.19866,6800000.0
2007-11-08 07:47:00,1.19889,1.19909,1.19875,1.19889,15600000.0
2007-11-08 07:48:00,1.19822,1.19875,1.19822,1.19875,15000000.0
2007-11-08 07:49:00,1.19884,1.19933,1.19868,1.19896,23600000.0
2007-11-08 07:50:00,1.19917,1.19972,1.19909,1.19919,37400000.0
2007-11-08 07:51:00,1.19905,1.19914,1.19894,1.19894,8200000.0
2007-11-08 07:52:00,1.19924,1.19924,1.19856,1.19856,14200000.0
2007-11-08 07:53:00,1.19941,1.19975,1.19923,1.19923,13800000.0
2007-11-08 07:54:00,1.19899,1.19986,1.19899,1.19986,15400000.0
2007-11-08 07:55:00,1.19965,1.19985,1.19957,1.19966,17400000.0
2007-11-08 07:56:00,1.19985,1.20042,1.19962,1.20042,16000000.0
2007-11-08 07:57:00,1.20053,1.20081,1.20031,1.20054,16200000.0
2007-11-08 07:58:00,1.20043,1.2007,1.19983,1.19983,20200000.0
2007-11-08 07:59:00,1.19971,1.19971,1.19921,1.19941,7800000.0
2007-11-08 08:00:00,1.19896,1.19942,1.19873,1.1992,20400000.0
2007-11-08 08:01:00,1.19917,1.1993,1.19897,1.1993,9200000.0
2007-11-08 08:02:00,1.19923,1.19951,1.19918,1.19948,12600000.0
2007-11-08 08:03:00,1.19962,1.20005,1.19955,1.2,17400000.0
2007-11-08 08:04:00,1.20012,1.20012,1.19912,1.19919,14600000.0
2007-11-08 08:05:00,1.19891,1.19968,1.19859,1.19968,23800000.0
2007-11-08 08:06:00,1.19964,1.2001,1.19964,1.19972,8800000.0
2007-11-08 08:07:00,1.19976,1.20022,1.19961,1.19979,13200000.0
2007-11-08 08:08:00,1.19973,1.20028,1.19973,1.20028,24000000.0
2007-11-08 08:09:00,1.20048,1.20056,1.20029,1.2004,21400000.0
2007-11-08 08:10:00,1.19987,1.19994,1.19949,1.19949,19800000.0
2007-11-08 08:11:00,1.19959,1.19985,1.19959,1.19976,12200000.0
2007-11-08 08:12:00,1.19955,1.19981,1.19941,1.19969,15000000.0
2007-11-08 08:13:00,1.19965,1.2001,1.19952,1.19969,21000000.0
2007-11-08 08:14:00,1.20031,1.20031,1.19971,1.19984,21200000.0
2007-11-08 08:15:00,1.1995,1.19979,1.19948,1.19972,13200000.0
2007-11-08 08:16:00,1.19929,1.19971,1.19929,1.19939,16400000.0
2007-11-08 08:17:00,1.19934,1.19934,1.19908,1.19908,17600000.0
2007-11-08 08:18:00,1.19971,1.19971,1.19904,1.19948,17400000.0
2007-11-08 08:19:00,1.19954,1.19955,1.19914,1.19915,15800000.0
2007-11-08 08:20:00,1.19904,1.1992,1.19864,1.19864,10600000.0
2007-11-08 08:21:00,1.1983,1.19859,1.19808,1.19815,12800000.0
2007-11-08 08:22:00,1.19785,1.19846,1.19768,1.19774,21800000.0
2007-11-08 08:23:00,1.19765,1.19773,1.19734,1.19757,11000000.0
2007-11-08 08:24:00,1.19784,1.19806,1.1978,1.19805,11600000.0
2007-11-08 08:25:00,1.19754,1.19795,1.19754,1.19784,8000000.0
2007-11-08 08:26:00,1.19781,1.19823,1.19781,1.19785,16400000.0
2007-11-08 08:27:00,1.19799,1.19799,1.19747,1.19765,13000000.0
2007-11-08 08:28:00,1.19747,1.19812,1.19741,1.198,18000000.0
2007-11-08 08:29:00,1.19772,1.19788,1.19752,1.19756,9400000.0
2007-11-08 08:30:00,1.19744,1.19791,1.19744,1.19754,14200000.0
2007-11-08 08:31:00,1.19736,1.1974,1.19726,1.19739,14000000.0
2007-11-08 08:32:00,1.1976,1.19791,1.19738,1.19791,20400000.0
2007-11-08 08:33:00,1.19822,1.19822,1.19771,1.19784,23800000.0
2007-11-08 08:34:00,1.19799,1.19821,1.19771,1.19821,11800000.0
2007-11-08 08:35:00,1.19794,1.19845,1.19782,1.19807,11200000.0
2007-11-08 08:36:00,1.19813,1.19813,1.19782,1.19793,22000000.0
2007-11-08 08:37:00,1.19797,1.19808,1.19768,1.19808,6800000.0
2007-11-08 08:38:00,1.19775,1.19852,1.19748,1.19852,14800000.0
2007-11-08 08:39:00,1.19831,1.19841,1.19804,1.19804,19000000.0
2007-11-08 08:40:00,1.19846,1.19878,1.19838,1.1985,23600000.0
2007-11-08 08:41:00,1.19839,1.19917,1.19831,1.19917,19400000.0
2007-11-08 08:42:00,1.19929,1.19929,1.19859,1.19859,11000000.0
2007-11-08 08:43:00,1.19893,1.19972,1.19893,1.19968,24800000.0
2007-11-08 08:44:00,1.1997,1.19991,1.19923,1.19941,16000000.0
2007-11-08 08:45:00,1.19947,1.19953,1.19909,1.19939,15600000.0
2007-11-08 08:46:00,1.19944,1.19965,1.19929,1.1993,23800000.0
2007-11-08 08:47:00,1.19976,1.19985,1.19931,1.19931,14000000.0
2007-11-08 08:48:00,1.1997,1.20004,1.1996,1.19963,20600000.0
2007-11-08 08:49:00,1.19986,1.20001,1.19964,1.19989,15600000.0
2007-11-08 08:50:00,1.19939,1.19975,1.19882,1.19887,20000000.0
2007-11-08 08:51:00,1.19812,1.19822,1.19779,1.19808,67600000.0
2007-11-08 08:52:00,1.19833,1.19866,1.19818,1.19864,12800000.0
2007-11-08 08:53:00,1.19841,1.19892,1.19829,1.19829,36800000.0
2007-11-08 08:54:00,1.19854,1.1992,1.19843,1.19851,17200000.0
2007-11-08 08:55:00,1.19813,1.19852,1.19811,1.19824,26400000.0
2007-11-08 08:56:00,1.19797,1.19835,1.19771,1.19771,20000000.0
2007-11-08 08:57:00,1.19811,1.19825,1.19802,1.19825,18200000.0
2007-11-08 08:58:00,1.19808,1.19822,1.19764,1.19791,18800000.0
2007-11-08 08:59:00,1.1982,1.19833,1.198,1.19816,15400000.0
2007-11-08 09:00:00,1.19882,1.19901,1.19859,1.19867,108400000.0
2007-11-08 09:01:00,1.19917,1.19917,1.19841,1.19843,8200000.0
2007-11-08 09:02:00,1.19881,1.19908,1.19854,1.19907,19800000.0
2007-11-08 09:03:00,1.19879,1.19879,1.1982,1.19868,16400000.0
2007-11-08 09:04:00,1.19894,1.19897,1.19848,1.19897,8200000.0
2007-11-08 09:05:00,1.19864,1.19892,1.19853,1.1986,16400000.0
2007-11-08 09:06:00,1.19914,1.19914,1.19864,1.1988,13800000.0
2007-11-08 09:07:00,1.19911,1.19955,1.19911,1.19926,16400000.0
2007-11-08 09:08:00,1.19952,1.20003,1.19952,1.19971,17800000.0
2007-11-08 09:09:00,1.19924,1.19924,1.19866,1.19866,21200000.0
2007-11-08 09:10:00,1.19893,1.19964,1.19885,1.19949,15400000.0
2007-11-08 09:11:00,1.19965,1.19986,1.19938,1.19938,11200000.0
2007-11-08 09:12:00,1.19921,1.19934,1.19902,1.19932,14200000.0
2007-11-08 09:13:00,1.1992,1.1993,1.19897,1.19912,9200000.0
2007-11-08 09:14:00,1.19915,1.1993,1.19905,1.1993,13000000.0
2007-11-08 09:15:00,1.19947,1.19947,1.19907,1.19927,26400000.0
2007-11-08 09:16:00,1.2019,1.2027,1.2016,1.2019,24800000.0
2007-11-08 09:17:00,1.202,1.2022,1.2013,1.2013,24800000.0
2007-11-08 09:18:00,1.19919,1.19931,1.19862,1.19881,24800000.0
2007-11-08 09:19:00,1.19917,1.19928,1.19863,1.19913,17800000.0
2007-11-08 09:20:00,1.19918,1.19932,1.199,1.19909,13400000.0
2007-11-08 09:21:00,1.19864,1.19891,1.19856,1.19867,6800000.0
2007-11-08 09:22:00,1.19877,1.19901,1.19864,1.19877,16000000.0
2007-11-08 09:23:00,1.19858,1.1988,1.19834,1.19853,6800000.0
2007-11-08 09:24:00,1.19825,1.19859,1.19825,1.19859,18200000.0
2007-11-08 09:25:00,1.19861,1.1988,1.19841,1.19862,14600000.0
2007-11-08 09:26:00,1.19844,1.19879,1.19844,1.19873,13800000.0
2007-11-08 09:27:00,1.19889,1.19908,1.19859,1.19865,16600000.0
2007-11-08 09:28:00,1.19848,1.19872,1.19841,1.19867,13200000.0
2007-11-08 09:29:00,1.19852,1.19856,1.19807,1.1984,12400000.0
2007-11-08 09:30:00,1.19866,1.19866,1.19841,1.19856,18800000.0
2007-11-08 09:31:00,1.1986,1.19867,1.19832,1.19863,14000000.0
2007-11-08 09:32:00,1.19862,1.19868,1.19814,1.19823,24200000.0
2007-11-08 09:33:00,1.19779,1.19796,1.19779,1.19788,13800000.0
2007-11-08 09:34:00,1.19778,1.19799,1.19775,1.19782,32200000.0
2007-11-08 09:35:00,1.19808,1.19832,1.19799,1.19817,17000000.0
2007-11-08 09:36:00,1.1986,1.19908,1.19814,1.19814,19200000.0
2007-11-08 09:37:00,1.19836,1.19857,1.19831,1.1984,10200000.0
2007-11-08 09:38:00,1.19843,1.19863,1.19819,1.19863,11200000.0
2007-11-08 09:39:00,1.19863,1.19894,1.19862,1.19893,15400000.0
2007-11-08 09:40:00,1.19903,1.19903,1.19827,1.19839,16000000.0
2007-11-08 09:41:00,1.19861,1.19895,1.19854,1.19875,10000000.0
2007-11-08 09:42:00,1.19907,1.19942,1.19897,1.19942,15800000.0
2007-11-08 09:43:00,1.19843,1.19875,1.19829,1.19854,11000000.0
2007-11-08 09:44:00,1.19892,1.1995,1.19892,1.1995,10000000.0
2007-11-08 09:45:00,1.19948,1.19992,1.19932,1.19992,19600000.0
2007-11-08 09:46:00,1.19981,1.20062,1.19981,1.20038,18000000.0
2007-11-08 09:47:00,1.20032,1.20078,1.20029,1.20041,19000000.0
2007-11-08 09:48:00,1.20041,1.2008,1.2001,1.2004,13000000.0
2007-11-08 09:49:00,1.20047,1.20074,1.20038,1.20038,10600000.0
2007-11-08 09:50:00,1.20099,1.20126,1.20091,1.20126,12800000.0
2007-11-08 09:51:00,1.20105,1.20134,1.20076,1.20076,15400000.0
2007-11-08 09:52:00,1.20065,1.20103,1.20065,1.20088,22000000.0
2007-11-08 09:53:00,1.20033,1.20105,1.20033,1.20105,21600000.0
2007-11-08 09:54:00,1.20094,1.20108,1.20078,1.20081,12400000.0
2007-11-08 09:55:00,1.20092,1.20092,1.20032,1.20077,11000000.0
2007-11-08 09:56:00,1.2008,1.2011,1.20046,1.2011,16800000.0
2007-11-08 09:57:00,1.20091,1.20114,1.20082,1.20082,10400000.0
2007-11-08 09:58:00,1.20155,1.20238,1.20155,1.20236,16800000.0
2007-11-08 09:59:00,1.20252,1.20252,1.20157,1.20157,10800000.0
2007-11-08 10:00:00,1.2015,1.20224,1.2015,1.20186,17400000.0
2007-11-08 10:01:00,1.20191,1.20215,1.20177,1.20177,12200000.0
2007-11-08 10:02:00,1.20219,1.20259,1.20219,1.2024,9400000.0
2007-11-08 10:03:00,1.20235,1.20268,1.20235,1.20255,8200000.0
2007-11-08 10:04:00,1.2027,1.20285,1.20245,1.20278,15600000.0
2007-11-08 10:05:00,1.20281,1.20311,1.20273,1.20298,57800000.0
2007-11-08 10:06:00,1.20297,1.20339,1.20282,1.20282,11600000.0
2007-11-08 10:07:00,1.20306,1.20358,1.20296,1.20297,20400000.0
2007-11-08 10:08:00,1.20328,1.20331,1.20279,1.20279,18600000.0
2007-11-08 10:09:00,1.20273,1.20276,1.20243,1.20247,19800000.0
2007-11-08 10:10:00,1.2021,1.2023,1.20162,1.20162,28600000.0
2007-11-08 10:11:00,1.20163,1.20203,1.20126,1.20149,29800000.0
2007-11-08 10:12:00,1.20138,1.20138,1.20064,1.20068,81400000.0
2007-11-08 10:13:00,1.20044,1.20142,1.20041,1.20142,13400000.0
2007-11-08 10:14:00,1.20144,1.20164,1.20137,1.20153,19600000.0
2007-11-08 10:15:00,1.20208,1.20213,1.20133,1.20155,17400000.0
2007-11-08 10:16:00,1.20133,1.20229,1.20133,1.2017,20400000.0
2007-11-08 10:17:00,1.2017,1.202,1.20114,1.20114,12400000.0
2007-11-08 10:18:00,1.20113,1.20121,1.20058,1.20105,16600000.0
2007-11-08 10:19:00,1.20123,1.20174,1.20098,1.20102,16200000.0
2007-11-08 10:20:00,1.20088,1.20129,1.20088,1.20104,28200000.0
2007-11-08 10:21:00,1.20078,1.20078,1.20031,1.20032,12000000.0
2007-11-08 10:22:00,1.19979,1.2002,1.19979,1.20017,11400000.0
2007-11-08 10:23:00,1.20027,1.2007,1.20027,1.20066,7600000.0
2007-11-08 10:24:00,1.20075,1.20118,1.20066,1.20072,15200000.0
2007-11-08 10:25:00,1.20068,1.20115,1.20065,1.20084,12400000.0
2007-11-08 10:26:00,1.20099,1.20108,1.20092,1.20106,12800000.0
2007-11-08 10:27:00,1.20122,1.20148,1.20117,1.2014,23600000.0
2007-11-08 10:28:00,1.20113,1.20133,1.20068,1.20133,9800000.0
2007-11-08 10:29:00,1.20145,1.20145,1.20095,1.20108,16000000.0
2007-11-08 10:30:00,1.20116,1.20126,1.20059,1.20109,19600000.0
2007-11-08 10:31:00,1.20083,1.20136,1.20081,1.20136,11600000.0
2007-11-08 10:32:00,1.20084,1.20142,1.20084,1.20131,10000000.0
2007-11-08 10:33:00,1.20132,1.20166,1.20114,1.20166,24200000.0
2007-11-08 10:34:00,1.20153,1.20244,1.20146,1.20154,124200000.0
2007-11-08 10:35:00,1.20248,1.20248,1.20153,1.20154,13200000.0
2007-11-08 10:36:00,1.2016,1.20162,1.20102,1.20132,13000000.0
2007-11-08 10:37:00,1.20083,1.20113,1.2007,1.2009,18200000.0
2007-11-08 10:38:00,1.20126,1.20145,1.201,1.20125,18400000.0
2007-11-08 10:39:00,1.20115,1.20149,1.20108,1.20108,9800000.0
2007-11-08 10:40:00,1.2013,1.20139,1.20089,1.20089,11200000.0
2007-11-08 10:41:00,1.20103,1.20131,1.2006,1.2006,11600000.0
2007-11-08 10:42:00,1.20075,1.20121,1.20061,1.20076,36600000.0
2007-11-08 10:43:00,1.20036,1.20057,1.20035,1.20057,21000000.0
2007-11-08 10:44:00,1.2007,1.20071,1.2005,1.2005,13800000.0
2007-11-08 10:45:00,1.20114,1.2013,1.20056,1.20069,13400000.0
2007-11-08 10:46:00,1.2003,1.20054,1.20021,1.20041,57200000.0
2007-11-08 10:47:00,1.20035,1.20061,1.2002,1.20061,13000000.0
2007-11-08 10:48:00,1.20063,1.20084,1.19986,1.19986,15000000.0
2007-11-08 10:49:00,1.19953,1.19966,1.19916,1.19947,21400000.0
2007-11-08 10:50:00,1.19972,1.19972,1.19937,1.19954,22600000.0
2007-11-08 10:51:00,1.1994,1.19965,1.19919,1.19965,21600000.0
2007-11-08 10:52:00,1.19946,1.20032,1.19926,1.19939,104600000.0
2007-11-08 10:53:00,1.19944,1.19979,1.19943,1.19943,18200000.0
2007-11-08 10:54:00,1.20004,1.20014,1.19986,1.19991,16400000.0
2007-11-08 10:55:00,1.19969,1.2002,1.19962,1.19975,8800000.0
2007-11-08 10:56:00,1.19976,1.19984,1.19944,1.19984,26800000.0
2007-11-08 10:57:00,1.19987,1.20029,1.19987,1.19989,9400000.0
2007-11-08 10:58:00,1.20024,1.2009,1.20024,1.2009,11200000.0
2007-11-08 10:59:00,1.20087,1.20117,1.20075,1.20107,10200000.0
2007-11-08 11:00:00,1.20137,1.20137,1.2008,1.2008,20200000.0
2007-11-08 11:01:00,1.20094,1.20168,1.20093,1.20096,82800000.0
2007-11-08 11:02:00,1.201,1.20147,1.201,1.20147,16200000.0
2007-11-08 11:03:00,1.20141,1.2017,1.20118,1.20148,17400000.0
2007-11-08 11:04:00,1.2013,1.20172,1.20121,1.20139,13600000.0
2007-11-08 11:05:00,1.20125,1.20147,1.20105,1.20105,17400000.0
2007-11-08 11:06:00,1.20133,1.20176,1.20112,1.20126,13800000.0
2007-11-08 11:07:00,1.20116,1.20143,1.20095,1.20131,15800000.0
2007-11-08 11:08:00,1.20163,1.20167,1.20095,1.20127,33800000.0
2007-11-08 11:09:00,1.2013,1.20141,1.20094,1.20136,18800000.0
2007-11-08 11:10:00,1.20159,1.20197,1.20127,1.20134,29800000.0
2007-11-08 11:11:00,1.20099,1.20099,1.20064,1.20064,8800000.0
2007-11-08 11:12:00,1.20083,1.20103,1.2004,1.20093,15800000.0
2007-11-08 11:13:00,1.20095,1.2014,1.20089,1.20118,24800000.0
2007-11-08 11:14:00,1.20098,1.20131,1.20085,1.20106,18600000.0
2007-11-08 11:15:00,1.20073,1.20109,1.2006,1.20109,9400000.0
2007-11-08 11:16:00,1.20097,1.20144,1.20066,1.20112,28000000.0
2007-11-08 11:17:00,1.20102,1.20131,1.20092,1.20107,45200000.0
2007-11-08 11:18:00,1.20087,1.20153,1.20086,1.20127,12200000.0
2007-11-08 11:19:00,1.20156,1.20156,1.20079,1.20103,16400000.0
2007-11-08 11:20:00,1.20106,1.20125,1.20099,1.2011,13400000.0
2007-11-08 11:21:00,1.20101,1.20101,1.20044,1.20044,12600000.0
2007-11-08 11:22:00,1.20055,1.20055,1.19979,1.20042,10600000.0
2007-11-08 11:23:00,1.20016,1.20062,1.20003,1.20004,16600000.0
2007-11-08 11:24:00,1.19981,1.19995,1.1996,1.19971,17000000.0
2007-11-08 11:25:00,1.19993,1.20036,1.19964,1.19995,21200000.0
2007-11-08 11:26:00,1.19988,1.19999,1.19931,1.19946,11200000.0
2007-11-08 11:27:00,1.19923,1.19952,1.19917,1.1992,12200000.0
2007-11-08 11:28:00,1.19936,1.19942,1.19917,1.19942,14600000.0
2007-11-08 11:29:00,1.19957,1.20014,1.19957,1.19973,16200000.0
2007-11-08 11:30:00,1.19965,1.19987,1.19954,1.19977,21600000.0
2007-11-08 11:31:00,1.20007,1.20007,1.19975,1.19988,16800000.0
2007-11-08 11:32:00,1.2001,1.20044,1.20003,1.2001,21800000.0
2007-11-08 11:33:00,1.19975,1.20021,1.19968,1.20021,16600000.0
2007-11-08 11:34:00,1.19933,1.19933,1.19896,1.19896,19200000.0
2007-11-08 11:35:00,1.199,1.19912,1.19882,1.19912,25200000.0
2007-11-08 11:36:00,1.19941,1.19974,1.19914,1.19914,10400000.0
2007-11-08 11:37:00,1.19898,1.19943,1.19876,1.19924,17600000.0
2007-11-08 11:38:00,1.19909,1.19994,1.19909,1.19994,10600000.0
2007-11-08 11:39:00,1.20003,1.20009,1.19968,1.19994,12400000.0
2007-11-08 11:40:00,1.20038,1.20038,1.19982,1.19982,10000000.0
2007-11-08 11:41:00,1.19999,1.20017,1.19982,1.19991,24200000.0
2007-11-08 11:42:00,1.19979,1.20042,1.19979,1.19987,36600000.0
2007-11-08 11:43:00,1.1997,1.19998,1.19948,1.19956,29800000.0
2007-11-08 11:44:00,1.19951,1.20021,1.19951,1.19988,10200000.0
2007-11-08 11:45:00,1.19995,1.20046,1.19976,1.20046,15200000.0
2007-11-08 11:46:00,1.20024,1.20058,1.20017,1.20037,19600000.0
2007-11-08 11:47:00,1.20001,1.20052,1.19983,1.20052,18000000.0
2007-11-08 11:48:00,1.1999,1.20026,1.19967,1.20024,27600000.0
2007-11-08 11:49:00,1.20023,1.20074,1.20012,1.20028,20800000.0
2007-11-08 11:50:00,1.20008,1.20053,1.20002,1.20009,36800000.0
2007-11-08 11:51:00,1.20028,1.20028,1.2,1.20004,66800000.0
2007-11-08 11:52:00,1.19987,1.20027,1.19987,1.20017,9800000.0
2007-11-08 11:53:00,1.20013,1.20066,1.20013,1.20066,18800000.0
2007-11-08 11:54:00,1.2003,1.20041,1.19994,1.20013,28400000.0
2007-11-08 11:55:00,1.20057,1.20075,1.20042,1.20059,25800000.0
2007-11-08 11:56:00,1.20062,1.20086,1.20052,1.20063,89600000.0
2007-11-08 11:57:00,1.20079,1.20108,1.20061,1.20073,12600000.0
2007-11-08 11:58:00,1.20088,1.20088,1.20063,1.20063,4800000.0
2007-11-08 11:59:00,1.20062,1.20104,1.20049,1.20076,100200000.0
2007-11-08 12:00:00,1.20071,1.20103,1.20071,1.20093,18600000.0
2007-11-08 12:01:00,1.2012,1.20165,1.2012,1.20155,15200000.0
2007-11-08 12:02:00,1.20181,1.20182,1.20136,1.20169,17800000.0
2007-11-08 12:03:00,1.20214,1.20245,1.20198,1.20217,9000000.0
2007-11-08 12:04:00,1.20181,1.20214,1.20166,1.20181,8600000.0
2007-11-08 12:05:00,1.2017,1.2018,1.20119,1.20127,28600000.0
2007-11-08 12:06:00,1.20084,1.20131,1.20058,1.20082,16600000.0
2007-11-08 12:07:00,1.20048,1.20048,1.19952,1.19952,17200000.0
2007-11-08 12:08:00,1.19956,1.1997,1.19943,1.19969,11200000.0
2007-11-08 12:09:00,1.20002,1.20044,1.19982,1.20044,22600000.0
2007-11-08 12:10:00,1.20011,1.20013,1.19997,1.2001,69200000.0
2007-11-08 12:11:00,1.19929,1.19975,1.19923,1.19958,15000000.0
2007-11-08 12:12:00,1.19928,1.19932,1.19901,1.19932,10600000.0
2007-11-08 12:13:00,1.19923,1.19923,1.19877,1.19877,13400000.0
2007-11-08 12:14:00,1.19867,1.19885,1.19833,1.19857,26800000.0
2007-11-08 12:15:00,1.19867,1.1989,1.1984,1.19884,85200000.0
2007-11-08 12:16:00,1.19826,1.19826,1.19772,1.19802,21000000.0
2007-11-08 12:17:00,1.19794,1.19807,1.19782,1.19782,13400000.0
2007-11-08 12:18:00,1.1981,1.19838,1.19803,1.19829,8200000.0
2007-11-08 12:19:00,1.19817,1.19844,1.19817,1.19843,14000000.0
2007-11-08 12:20:00,1.19816,1.19856,1.19816,1.19845,23000000.0
2007-11-08 12:21:00,1.19848,1.19856,1.19831,1.19841,10000000.0
2007-11-08 12:22:00,1.19843,1.19874,1.19843,1.19872,15200000.0
2007-11-08 12:23:00,1.19884,1.19884,1.19801,1.19809,24400000.0
2007-11-08 12:24:00,1.19782,1.19786,1.19758,1.1977,20800000.0
2007-11-08 12:25:00,1.19772,1.19792,1.19725,1.19768,23200000.0
2007-11-08 12:26:00,1.1981,1.19851,1.19792,1.19812,114200000.0
2007-11-08 12:27:00,1.1977,1.19814,1.1977,1.19796,8400000.0
2007-11-08 12:28:00,1.1975,1.19762,1.19733,1.19749,9400000.0
2007-11-08 12:29:00,1.1975,1.1975,1.19712,1.19743,6200000.0
2007-11-08 12:30:00,1.19757,1.19771,1.19719,1.19771,15800000.0
2007-11-08 12:31:00,1.19717,1.19757,1.19717,1.19752,11800000.0
2007-11-08 12:32:00,1.19784,1.19818,1.1978,1.19811,17600000.0
2007-11-08 12:33:00,1.19813,1.19835,1.19813,1.19828,13000000.0
2007-11-08 12:34:00,1.19811,1.19837,1.1977,1.19813,24200000.0
2007-11-08 12:35:00,1.19836,1.19836,1.19786,1.19801,14000000.0
2007-11-08 12:36:00,1.19774,1.19844,1.19774,1.19825,22000000.0
2007-11-08 12:37:00,1.19782,1.1982,1.19776,1.19799,16400000.0
2007-11-08 12:38:00,1.19815,1.19856,1.19807,1.19832,16000000.0
2007-11-08 12:39:00,1.19794,1.19799,1.19779,1.19781,11200000.0
2007-11-08 12:40:00,1.19798,1.19813,1.1979,1.19795,10600000.0
2007-11-08 12:41:00,1.19798,1.19826,1.19786,1.19786,10400000.0
2007-11-08 12:42:00,1.19793,1.19811,1.19757,1.19811,7400000.0
2007-11-08 12:43:00,1.19859,1.19877,1.19818,1.19818,15400000.0
2007-11-08 12:44:00,1.19819,1.19852,1.19819,1.19833,12400000.0
2007-11-08 12:45:00,1.19861,1.19861,1.19807,1.19844,16400000.0
2007-11-08 12:46:00,1.19836,1.19884,1.19836,1.19858,100200000.0
2007-11-08 12:47:00,1.19848,1.19891,1.19817,1.19828,25000000.0
2007-11-08 12:48:00,1.19841,1.19859,1.19812,1.19842,13400000.0
2007-11-08 12:49:00,1.19904,1.19943,1.19874,1.19903,11000000.0
2007-11-08 12:50:00,1.19914,1.19915,1.19859,1.19859,23200000.0
2007-11-08 12:51:00,1.19823,1.19846,1.19806,1.19846,19400000.0
2007-11-08 12:52:00,1.19821,1.19845,1.19815,1.19815,12400000.0
2007-11-08 12:53:00,1.19827,1.19854,1.19805,1.19826,7800000.0
2007-11-08 12:54:00,1.19814,1.19825,1.19775,1.19775,18000000.0
2007-11-08 12:55:00,1.19757,1.19806,1.19742,1.19806,10000000.0
2007-11-08 12:56:00,1.19823,1.19851,1.19807,1.19807,20400000.0
2007-11-08 12:57:00,1.19836,1.19886,1.19836,1.19865,19400000.0
2007-11-08 12:58:00,1.19874,1.19907,1.19867,1.19879,20200000.0
2007-11-08 12:59:00,1.19839,1.19858,1.19804,1.19804,18000000.0
2007-11-08 13:00:00,1.19814,1.19882,1.19814,1.1987,21800000.0
2007-11-08 13:01:00,1.19903,1.19934,1.19903,1.19923,15400000.0
2007-11-08 13:02:00,1.19951,1.19966,1.19912,1.19966,16400000.0
2007-11-08 13:03:00,1.19935,1.19967,1.19935,1.19937,17800000.0
2007-11-08 13:04:00,1.19959,1.19982,1.19928,1.19982,13600000.0
2007-11-08 13:05:00,1.1991,1.19922,1.19877,1.19922,15400000.0
2007-11-08 13:06:00,1.19895,1.19926,1.19882,1.19885,11800000.0
2007-11-08 13:07:00,1.19926,1.19926,1.19852,1.19878,21200000.0
2007-11-08 13:08:00,1.19911,1.19942,1.19889,1.19889,15400000.0
2007-11-08 13:09:00,1.19873,1.19896,1.1984,1.19896,10400000.0
2007-11-08 13:10:00,1.19833,1.19876,1.19833,1.19876,6200000.0
2007-11-08 13:11:00,1.19837,1.19882,1.19825,1.19882,11600000.0
2007-11-08 13:12:00,1.19872,1.19881,1.19836,1.19844,13000000.0
2007-11-08 13:13:00,1.19869,1.19875,1.1985,1.1985,35600000.0
2007-11-08 13:14:00,1.19859,1.19878,1.19842,1.19867,20800000.0
2007-11-08 13:15:00,1.1988,1.1988,1.19835,1.19835,17200000.0
2007-11-08 13:16:00,1.19873,1.19903,1.19836,1.19857,14200000.0
2007-11-08 13:17:00,1.19847,1.19847,1.19832,1.19832,2600000.0
2007-11-08 13:18:00,1.19888,1.19922,1.19865,1.19894,81000000.0
2007-11-08 13:19:00,1.19942,1.19942,1.19874,1.19914,9400000.0
2007-11-08 13:20:00,1.19936,1.19957,1.19924,1.19924,8400000.0
2007-11-08 13:21:00,1.19901,1.19958,1.1988,1.19918,19400000.0
2007-11-08 13:22:00,1.19937,1.19937,1.1989,1.19921,42000000.0
2007-11-08 13:23:00,1.19927,1.19932,1.19896,1.19906,16400000.0
2007-11-08 13:24:00,1.19858,1.19934,1.19858,1.19902,19800000.0
2007-11-08 13:25:00,1.19897,1.19915,1.19872,1.19915,18600000.0
2007-11-08 13:26:00,1.19942,1.19945,1.1988,1.19907,14800000.0
2007-11-08 13:27:00,1.19893,1.19943,1.19893,1.19915,13400000.0
2007-11-08 13:28:00,1.1992,1.19965,1.1992,1.19965,11800000.0
2007-11-08 13:29:00,1.19925,1.1996,1.19909,1.1994,13400000.0
2007-11-08 13:30:00,1.1996,1.19999,1.19936,1.19944,23200000.0
2007-11-08 13:31:00,1.1978,1.198,1.1976,1.1977,24400000.0
2007-11-08 13:32:00,1.19964,1.20024,1.19964,1.19972,24400000.0
2007-11-08 13:33:00,1.19916,1.19931,1.19907,1.19931,7800000.0
2007-11-08 13:34:00,1.19991,1.19991,1.19927,1.19971,14200000.0
2007-11-08 13:35:00,1.19909,1.1997,1.19909,1.19919,10000000.0
2007-11-08 13:36:00,1.19925,1.19935,1.19862,1.19892,20000000.0
2007-11-08 13:37:00,1.19915,1.19928,1.19889,1.19919,15400000.0
2007-11-08 13:38:00,1.19907,1.19924,1.19894,1.19897,13200000.0
2007-11-08 13:39:00,1.19908,1.1997,1.19905,1.19907,16200000.0
2007-11-08 13:40:00,1.19922,1.19922,1.19871,1.19887,39000000.0
2007-11-08 13:41:00,1.19841,1.1986,1.19826,1.19839,11800000.0
2007-11-08 13:42:00,1.19856,1.19896,1.19851,1.19862,6800000.0
2007-11-08 13:43:00,1.19881,1.19925,1.19861,1.199,8800000.0
2007-11-08 13:44:00,1.19923,1.19923,1.19875,1.19903,13000000.0
2007-11-08 13:45:00,1.19886,1.19907,1.19886,1.19886,27400000.0
2007-11-08 13:46:00,1.19911,1.19935,1.19869,1.19916,11600000.0
2007-11-08 13:47:00,1.19881,1.19923,1.19844,1.19915,11000000.0
2007-11-08 13:48:00,1.1994,1.1994,1.19877,1.19889,14400000.0
2007-11-08 13:49:00,1.19908,1.19924,1.19891,1.19904,15000000.0
2007-11-08 13:50:00,1.19884,1.19925,1.19878,1.19889,12200000.0
2007-11-08 13:51:00,1.1992,1.1992,1.19855,1.19878,10400000.0
2007-11-08 13:52:00,1.19811,1.19837,1.19786,1.19837,11200000.0
2007-11-08 13:53:00,1.19835,1.19894,1.19835,1.19881,9200000.0
2007-11-08 13:54:00,1.19848,1.19891,1.19824,1.19824,27200000.0
2007-11-08 13:55:00,1.19816,1.19863,1.19784,1.19807,14800000.0
2007-11-08 13:56:00,1.19829,1.19829,1.19775,1.19794,12400000.0
2007-11-08 13:57:00,1.19798,1.19837,1.19788,1.19788,15200000.0
2007-11-08 13:58:00,1.19763,1.19802,1.19718,1.19795,13400000.0
2007-11-08 13:59:00,1.19811,1.19851,1.1979,1.1979,36000000.0
2007-11-08 14:00:00,1.19818,1.19834,1.19795,1.19809,14600000.0
2007-11-08 14:01:00,1.19845,1.19868,1.19809,1.19846,14000000.0
2007-11-08 14:02:00,1.19858,1.19892,1.19858,1.19877,18200000.0
2007-11-08 14:03:00,1.19887,1.19914,1.19858,1.19883,22000000.0
2007-11-08 14:04:00,1.19866,1.1993,1.1985,1.1985,24800000.0
2007-11-08 14:05:00,1.19852,1.1987,1.19834,1.19858,13000000.0
2007-11-08 14:06:00,1.1986,1.19872,1.19858,1.19864,13600000.0
2007-11-08 14:07:00,1.19878,1.19878,1.19781,1.19803,15200000.0
2007-11-08 14:08:00,1.19809,1.19809,1.19777,1.19784,16400000.0
2007-11-08 14:09:00,1.19811,1.19811,1.1974,1.19752,17400000.0
2007-11-08 14:10:00,1.19803,1.19803,1.19746,1.19776,13000000.0
2007-11-08 14:11:00,1.1976,1.19797,1.1976,1.19764,16600000.0
2007-11-08 14:12:00,1.19753,1.1979,1.1975,1.19789,11000000.0
2007-11-08 14:13:00,1.19757,1.19811,1.19757,1.19782,14600000.0
2007-11-08 14:14:00,1.19812,1.19844,1.19798,1.19814,14800000.0
2007-11-08 14:15:00,1.19813,1.19823,1.19745,1.19756,15400000.0
2007-11-08 14:16:00,1.19729,1.19778,1.19729,1.19759,10400000.0
2007-11-08 14:17:00,1.19774,1.19849,1.19735,1.19849,12000000.0
2007-11-08 14:18:00,1.19861,1.19861,1.19816,1.19817,7200000.0
2007-11-08 14:19:00,1.19808,1.19828,1.19763,1.19763,23400000.0
2007-11-08 14:20:00,1.19801,1.19811,1.19755,1.19797,15400000.0
2007-11-08 14:21:00,1.19754,1.19785,1.19737,1.19777,8800000.0
2007-11-08 14:22:00,1.19786,1.19786,1.19707,1.19731,19000000.0
2007-11-08 14:23:00,1.1974,1.19795,1.1974,1.19781,15400000.0
2007-11-08 14:24:00,1.19786,1.19823,1.19765,1.19802,31000000.0
2007-11-08 14:25:00,1.19795,1.19795,1.19758,1.19762,21800000.0
2007-11-08 14:26:00,1.19761,1.19803,1.19761,1.19803,9800000.0
2007-11-08 14:27:00,1.19839,1.19839,1.19761,1.19799,12600000.0
2007-11-08 14:28:00,1.19796,1.19835,1.19782,1.19787,30200000.0
2007-11-08 14:29:00,1.19828,1.19835,1.19757,1.19757,18600000.0
2007-11-08 14:30:00,1.19757,1.19785,1.19742,1.19784,14000000.0
2007-11-08 14:31:00,1.19729,1.19753,1.19725,1.19735,87400000.0
2007-11-08 14:32:00,1.1976,1.19803,1.1976,1.1978,9000000.0
2007-11-08 14:33:00,1.19758,1.19782,1.19733,1.19739,23000000.0
2007-11-08 14:34:00,1.19717,1.19788,1.19717,1.19751,18200000.0
2007-11-08 14:35:00,1.19801,1.19801,1.19769,1.19769,15200000.0
2007-11-08 14:36:00,1.19779,1.19779,1.19755,1.19764,13800000.0
2007-11-08 14:37:00,1.19785,1.19785,1.19707,1.19727,13800000.0
2007-11-08 14:38:00,1.19749,1.19766,1.19729,1.19744,20400000.0
2007-11-08 14:39:00,1.19683,1.19753,1.19683,1.19753,28600000.0
2007-11-08 14:40:00,1.1975,1.19781,1.19738,1.19779,21400000.0
2007-11-08 14:41:00,1.19805,1.19805,1.19752,1.19764,24800000.0
2007-11-08 14:42:00,1.19756,1.19756,1.19719,1.19719,12400000.0
2007-11-08 14:43:00,1.19642,1.19698,1.19642,1.19693,26400000.0
2007-11-08 14:44:00,1.19697,1.19715,1.1966,1.19666,13600000.0
2007-11-08 14:45:00,1.19679,1.19679,1.1961,1.1961,13000000.0
2007-11-08 14:46:00,1.19627,1.19682,1.19627,1.19653,28400000.0
2007-11-08 14:47:00,1.19636,1.19674,1.19636,1.19674,34400000.0
2007-11-08 14:48:00,1.1972,1.19759,1.1972,1.19754,14400000.0
2007-11-08 14:49:00,1.19738,1.19786,1.19728,1.19752,24800000.0
2007-11-08 14:50:00,1.19747,1.19747,1.19716,1.19738,8200000.0
2007-11-08 14:51:00,1.19728,1.19786,1.19718,1.19743,65000000.0
2007-11-08 14:52:00,1.19741,1.19784,1.1973,1.1973,10600000.0
2007-11-08 14:53:00,1.19753,1.1979,1.19753,1.19761,17600000.0
2007-11-08 14:54:00,1.19786,1.19809,1.19741,1.19809,26200000.0
2007-11-08 14:55:00,1.19809,1.19865,1.19808,1.19831,20600000.0
2007-11-08 14:56:00,1.19812,1.19826,1.19787,1.19826,15000000.0
2007-11-08 14:57:00,1.19776,1.198,1.19773,1.19794,8800000.0
2007-11-08 14:58:00,1.19794,1.19807,1.19753,1.19798,17600000.0
2007-11-08 14:59:00,1.19754,1.19786,1.19754,1.19771,24800000.0
2007-11-08 15:00:00,1.19783,1.19834,1.19783,1.19821,12600000.0
2007-11-08 15:01:00,1.19806,1.19834,1.19806,1.19826,31800000.0
2007-11-08 15:02:00,1.19829,1.19858,1.1982,1.19845,17800000.0
2007-11-08 15:03:00,1.19803,1.19803,1.19758,1.19759,13800000.0
2007-11-08 15:04:00,1.19797,1.19845,1.19797,1.19821,18400000.0
2007-11-08 15:05:00,1.19807,1.19822,1.19777,1.19777,10600000.0
2007-11-08 15:06:00,1.19809,1.19839,1.19799,1.19839,35600000.0
2007-11-08 15:07:00,1.19802,1.1982,1.19793,1.19798,13000000.0
2007-11-08 15:08:00,1.19766,1.19826,1.19751,1.19774,25800000.0
2007-11-08 15:09:00,1.19833,1.19833,1.19777,1.19828,11600000.0
2007-11-08 15:10:00,1.19801,1.19815,1.1979,1.19795,29000000.0
2007-11-08 15:11:00,1.19735,1.19784,1.19702,1.19784,14400000.0
2007-11-08 15:12:00,1.19802,1.19838,1.19773,1.19773,15200000.0
2007-11-08 15:13:00,1.19804,1.1981,1.19776,1.19798,15800000.0
2007-11-08 15:14:00,1.19799,1.19824,1.19799,1.19812,22000000.0
2007-11-08 15:15:00,1.19811,1.1982,1.19776,1.19792,14400000.0
2007-11-08 15:16:00,1.19761,1.1979,1.19761,1.19781,16000000.0
2007-11-08 15:17:00,1.19777,1.19846,1.19759,1.19846,15600000.0
2007-11-08 15:18:00,1.19823,1.19823,1.19745,1.19796,17600000.0
2007-11-08 15:19:00,1.19782,1.19789,1.19747,1.19783,14600000.0
2007-11-08 15:20:00,1.19782,1.19782,1.19736,1.19753,17000000.0
2007-11-08 15:21:00,1.19816,1.19816,1.19777,1.19787,15800000.0
2007-11-08 15:22:00,1.1978,1.1978,1.19748,1.19758,10400000.0
2007-11-08 15:23:00,1.1975,1.19788,1.19737,1.1977,19800000.0
2007-11-08 15:24:00,1.19743,1.19752,1.19716,1.19751,18600000.0
2007-11-08 15:25:00,1.19732,1.19737,1.1972,1.19737,13400000.0
2007-11-08 15:26:00,1.19723,1.19723,1.19673,1.19701,8200000.0
2007-11-08 15:27:00,1.19661,1.19689,1.19644,1.19684,134200000.0
2007-11-08 15:28:00,1.19674,1.19688,1.19662,1.19662,13800000.0
2007-11-08 15:29:00,1.19654,1.1971,1.19654,1.19687,23600000.0
2007-11-08 15:30:00,1.19688,1.1973,1.19683,1.19724,23200000.0
2007-11-08 15:31:00,1.1973,1.1973,1.19684,1.19726,7400000.0
2007-11-08 15:32:00,1.1974,1.19774,1.19712,1.19774,13000000.0
2007-11-08 15:33:00,1.19732,1.19788,1.19724,1.19788,16000000.0
2007-11-08 15:34:00,1.19791,1.19791,1.19747,1.19747,36200000.0
2007-11-08 15:35:00,1.19807,1.19825,1.19745,1.19764,12400000.0
2007-11-08 15:36:00,1.1976,1.19772,1.19722,1.19772,27800000.0
2007-11-08 15:37:00,1.19768,1.19768,1.19701,1.19727,27400000.0
2007-11-08 15:38:00,1.1973,1.1974,1.19695,1.19737,11400000.0
2007-11-08 15:39:00,1.19716,1.19716,1.19688,1.19692,22200000.0
2007-11-08 15:40:00,1.19712,1.1974,1.19712,1.19717,17800000.0
2007-11-08 15:41:00,1.19696,1.19712,1.19681,1.19712,11800000.0
2007-11-08 15:42:00,1.19715,1.19752,1.19692,1.19735,17600000.0
2007-11-08 15:43:00,1.19705,1.19784,1.19705,1.19739,10000000.0
2007-11-08 15:44:00,1.19751,1.19751,1.19661,1.19725,13800000.0
2007-11-08 15:45:00,1.19747,1.19756,1.19694,1.19699,11200000.0
2007-11-08 15:46:00,1.19706,1.19758,1.19706,1.19758,11000000.0
2007-11-08 15:47:00,1.19802,1.19802,1.19725,1.19747,19400000.0
2007-11-08 15:48:00,1.19731,1.19752,1.19723,1.19746,20200000.0
2007-11-08 15:49:00,1.19773,1.19797,1.19732,1.19732,13600000.0
2007-11-08 15:50:00,1.1974,1.19763,1.19733,1.19756,23800000.0
2007-11-08 15:51:00,1.19753,1.19761,1.19721,1.19761,17400000.0
2007-11-08 15:52:00,1.19717,1.19734,1.19712,1.1973,15800000.0
2007-11-08 15:53:00,1.19761,1.19821,1.19761,1.19812,19200000.0
2007-11-08 15:54:00,1.19788,1.1979,1.19741,1.19761,20200000.0
2007-11-08 15:55:00,1.19786,1.19863,1.19762,1.19817,10400000.0
2007-11-08 15:56:00,1.1981,1.19814,1.19747,1.19777,19200000.0
2007-11-08 15:57:00,1.19799,1.19816,1.19787,1.19814,10600000.0
2007-11-08 15:58:00,1.19793,1.19799,1.1975,1.1975,17400000.0
2007-11-08 15:59:00,1.19785,1.19803,1.19761,1.19761,13400000.0
2007-11-08 16:00:00,1.19725,1.19759,1.19719,1.19759,14000000.0
2007-11-08 16:01:00,1.19741,1.19769,1.19741,1.1976,26800000.0
2007-11-08 16:02:00,1.19781,1.19809,1.19752,1.19809,29600000.0
2007-11-08 16:03:00,1.19816,1.19824,1.198,1.19804,8800000.0
2007-11-08 16:04:00,1.19828,1.19919,1.19828,1.19878,17200000.0
2007-11-08 16:05:00,1.19846,1.19868,1.19791,1.19868,17000000.0
2007-11-08 16:06:00,1.19843,1.19866,1.19843,1.19861,12400000.0
2007-11-08 16:07:00,1.19857,1.19857,1.19819,1.19843,13000000.0
2007-11-08 16:08:00,1.19889,1.19889,1.19819,1.19819,15400000.0
2007-11-08 16:09:00,1.19792,1.1981,1.19768,1.19801,18600000.0
2007-11-08 16:10:00,1.19781,1.19781,1.19747,1.19761,17200000.0
2007-11-08 16:11:00,1.19785,1.19816,1.19755,1.19762,10000000.0
2007-11-08 16:12:00,1.19804,1.19804,1.19734,1.19778,13000000.0
2007-11-08 16:13:00,1.19724,1.19767,1.19724,1.19751,20200000.0
2007-11-08 16:14:00,1.19761,1.19778,1.19745,1.19766,18200000.0
2007-11-08 16:15:00,1.19726,1.19776,1.19724,1.19774,18600000.0
2007-11-08 16:16:00,1.19748,1.19796,1.19705,1.19732,16200000.0
2007-11-08 16:17:00,1.19741,1.19769,1.1972,1.1972,15400000.0
2007-11-08 16:18:00,1.19682,1.19707,1.19645,1.19665,11000000.0
2007-11-08 16:19:00,1.19604,1.19655,1.19604,1.19655,11800000.0
2007-11-08 16:20:00,1.19684,1.19684,1.19622,1.19643,11400000.0
2007-11-08 16:21:00,1.1968,1.19687,1.1963,1.1966,13400000.0
2007-11-08 16:22:00,1.19663,1.19663,1.19629,1.19637,16600000.0
2007-11-08 16:23:00,1.19654,1.197,1.19652,1.197,10600000.0
2007-11-08 16:24:00,1.19687,1.19722,1.19687,1.19714,18600000.0
2007-11-08 16:25:00,1.19635,1.19728,1.19635,1.19685,16400000.0
2007-11-08 16:26:00,1.19673,1.19689,1.19652,1.19666,11600000.0
2007-11-08 16:27:00,1.19667,1.19704,1.19667,1.197,23200000.0
2007-11-08 16:28:00,1.19725,1.19741,1.19698,1.19704,11000000.0
2007-11-08 16:29:00,1.19663,1.19747,1.19663,1.19747,10600000.0
2007-11-08 16:30:00,1.19718,1.19756,1.19716,1.19756,11200000.0
2007-11-08 16:31:00,1.19716,1.1977,1.19716,1.19769,10000000.0
2007-11-08 16:32:00,1.19783,1.198,1.19778,1.198,13000000.0
2007-11-08 16:33:00,1.19788,1.19822,1.19788,1.19798,8200000.0
2007-11-08 16:34:00,1.19746,1.19758,1.19683,1.19758,24400000.0
2007-11-08 16:35:00,1.19804,1.19804,1.19755,1.19755,18600000.0
2007-11-08 16:36:00,1.19747,1.19777,1.19742,1.19777,15400000.0
2007-11-08 16:37:00,1.19718,1.19762,1.19704,1.19736,16000000.0
2007-11-08 16:38:00,1.1967,1.19687,1.19642,1.19642,11800000.0
2007-11-08 16:39:00,1.19597,1.19614,1.19582,1.19608,17600000.0
2007-11-08 16:40:00,1.1961,1.19645,1.19568,1.19612,14000000.0
2007-11-08 16:41:00,1.19578,1.19622,1.19577,1.19622,13800000.0
2007-11-08 16:42:00,1.197,1.19724,1.197,1.19701,8800000.0
2007-11-08 16:43:00,1.19714,1.19736,1.19688,1.19688,27400000.0
2007-11-08 16:44:00,1.197,1.19745,1.197,1.19732,20400000.0
2007-11-08 16:45:00,1.1975,1.19761,1.19727,1.19761,21600000.0
2007-11-08 16:46:00,1.19751,1.19783,1.19719,1.19739,16400000.0
2007-11-08 16:47:00,1.19753,1.1979,1.19753,1.1976,20400000.0
2007-11-08 16:48:00,1.19761,1.19837,1.19761,1.19804,13200000.0
2007-11-08 16:49:00,1.19796,1.19822,1.19755,1.1976,13800000.0
2007-11-08 16:50:00,1.19749,1.19795,1.19749,1.19749,26200000.0
2007-11-08 16:51:00,1.19747,1.19771,1.19713,1.19713,13600000.0
2007-11-08 16:52:00,1.19723,1.19761,1.19667,1.19695,10000000.0
2007-11-08 16:53:00,1.1966,1.19689,1.19599,1.19623,18800000.0
2007-11-08 16:54:00,1.196,1.1965,1.196,1.19646,21600000.0
2007-11-08 16:55:00,1.19633,1.19633,1.1957,1.1957,23600000.0
2007-11-08 16:56:00,1.19633,1.19661,1.19619,1.19642,12200000.0
2007-11-08 16:57:00,1.19658,1.1971,1.19633,1.197,11800000.0
2007-11-08 16:58:00,1.19694,1.19694,1.19629,1.19629,7400000.0
2007-11-08 16:59:00,1.19678,1.19678,1.19641,1.19657,18800000.0
2007-11-08 17:00:00,1.19588,1.19643,1.19581,1.19605,15600000.0
2007-11-08 17:01:00,1.19622,1.19652,1.19577,1.19639,11600000.0
2007-11-08 17:02:00,1.19628,1.19666,1.19604,1.19627,21400000.0
2007-11-08 17:03:00,1.19623,1.19623,1.19586,1.19586,6200000.0
2007-11-08 17:04:00,1.19642,1.19686,1.19638,1.19673,12000000.0
2007-11-08 17:05:00,1.19726,1.19726,1.19662,1.19676,14000000.0
2007-11-08 17:06:00,1.19698,1.19737,1.19694,1.19702,21200000.0
2007-11-08 17:07:00,1.19722,1.19749,1.19652,1.19652,38000000.0
2007-11-08 17:08:00,1.1967,1.19699,1.1967,1.19695,11200000.0
2007-11-08 17:09:00,1.19674,1.19678,1.19662,1.19677,12600000.0
2007-11-08 17:10:00,1.1966,1.19671,1.19558,1.19558,15600000.0
2007-11-08 17:11:00,1.19605,1.19643,1.19566,1.19643,12400000.0
2007-11-08 17:12:00,1.19553,1.19594,1.1953,1.19563,12200000.0
2007-11-08 17:13:00,1.19625,1.19644,1.19593,1.19617,15000000.0
2007-11-08 17:14:00,1.1961,1.19647,1.19604,1.19634,27400000.0
2007-11-08 17:15:00,1.19635,1.19673,1.196,1.19673,14400000.0
2007-11-08 17:16:00,1.19655,1.19688,1.19655,1.19687,13200000.0
2007-11-08 17:17:00,1.19653,1.19666,1.19622,1.19632,23400000.0
2007-11-08 17:18:00,1.19629,1.19708,1.19623,1.19623,24600000.0
2007-11-08 17:19:00,1.1964,1.1971,1.1964,1.19684,15800000.0
2007-11-08 17:20:00,1.19673,1.19719,1.19661,1.1969,9400000.0
2007-11-08 17:21:00,1.19703,1.19709,1.19662,1.19697,10000000.0
2007-11-08 17:22:00,1.19643,1.19656,1.19614,1.19614,26000000.0
2007-11-08 17:23:00,1.19598,1.19637,1.19579,1.19637,20800000.0
2007-11-08 17:24:00,1.19623,1.19623,1.19566,1.19603,12000000.0
2007-11-08 17:25:00,1.19553,1.19561,1.19488,1.19488,16400000.0
2007-11-08 17:26:00,1.19551,1.19616,1.19551,1.19584,21400000.0
2007-11-08 17:27:00,1.19619,1.19643,1.19609,1.19621,13600000.0
2007-11-08 17:28:00,1.19597,1.19603,1.19574,1.19581,12200000.0
2007-11-08 17:29:00,1.19574,1.19618,1.19554,1.19618,21200000.0
2007-11-08 17:30:00,1.19594,1.19622,1.19564,1.19568,16400000.0
2007-11-08 17:31:00,1.196,1.1965,1.19596,1.19596,19000000.0
2007-11-08 17:32:00,1.19601,1.1969,1.19545,1.1969,16800000.0
2007-11-08 17:33:00,1.19652,1.19719,1.19652,1.19719,11600000.0
2007-11-08 17:34:00,1.19645,1.19709,1.19639,1.19709,12400000.0
2007-11-08 17:35:00,1.19703,1.19734,1.19685,1.19697,21400000.0
2007-11-08 17:36:00,1.19703,1.19722,1.19676,1.19676,15400000.0
2007-11-08 17:37:00,1.19735,1.19735,1.19674,1.19674,10400000.0
2007-11-08 17:38:00,1.19688,1.19713,1.19679,1.19679,18000000.0
2007-11-08 17:39:00,1.19716,1.19742,1.19679,1.19692,19800000.0
2007-11-08 17:40:00,1.19682,1.19726,1.19682,1.19715,22400000.0
2007-11-08 17:41:00,1.19719,1.19753,1.19696,1.19753,9400000.0
2007-11-08 17:42:00,1.19708,1.19721,1.1967,1.19721,13800000.0
2007-11-08 17:43:00,1.19708,1.19749,1.19708,1.19717,16800000.0
2007-11-08 17:44:00,1.19716,1.19725,1.19674,1.19706,18000000.0
2007-11-08 17:45:00,1.19707,1.19723,1.1964,1.19692,23800000.0
2007-11-08 17:46:00,1.19699,1.19733,1.19699,1.19709,10800000.0
2007-11-08 17:47:00,1.1965,1.19708,1.1965,1.19676,21800000.0
2007-11-08 17:48:00,1.19671,1.19672,1.19649,1.19649,21000000.0
2007-11-08 17:49:00,1.19674,1.19675,1.19616,1.19675,15600000.0
2007-11-08 17:50:00,1.19618,1.19623,1.1957,1.19587,17800000.0
2007-11-08 17:51:00,1.1961,1.19629,1.19583,1.19583,12800000.0
2007-11-08 17:52:00,1.19591,1.19624,1.19574,1.19596,17600000.0
2007-11-08 17:53:00,1.19592,1.19643,1.19561,1.19587,20800000.0
2007-11-08 17:54:00,1.19575,1.19587,1.19561,1.19585,10600000.0
2007-11-08 17:55:00,1.19592,1.19654,1.19592,1.19606,9800000.0
2007-11-08 17:56:00,1.19666,1.19689,1.1962,1.19623,19000000.0
2007-11-08 17:57:00,1.19641,1.19709,1.19611,1.19648,32000000.0
2007-11-08 17:58:00,1.19634,1.19634,1.19566,1.19618,21800000.0
2007-11-08 17:59:00,1.19598,1.19629,1.19588,1.19607,20200000.0
2007-11-08 18:00:00,1.19596,1.19617,1.1957,1.19617,12400000.0
2007-11-08 18:01:00,1.19632,1.19634,1.19599,1.19599,6800000.0
2007-11-08 18:02:00,1.19623,1.19663,1.19599,1.19637,10600000.0
2007-11-08 18:03:00,1.1959,1.19605,1.1959,1.19599,15200000.0
2007-11-08 18:04:00,1.19562,1.19638,1.19562,1.19591,12200000.0
2007-11-08 18:05:00,1.19609,1.19609,1.19551,1.19551,26000000.0
2007-11-08 18:06:00,1.19578,1.19578,1.19504,1.19554,14400000.0
2007-11-08 18:07:00,1.19563,1.19582,1.19542,1.19582,16200000.0
2007-11-08 18:08:00,1.19589,1.19607,1.19569,1.19569,21600000.0
2007-11-08 18:09:00,1.19566,1.19607,1.19555,1.19555,13800000.0
2007-11-08 18:10:00,1.19566,1.19571,1.19537,1.19551,16600000.0
2007-11-08 18:11:00,1.19542,1.19612,1.19542,1.19612,17200000.0
2007-11-08 18:12:00,1.19664,1.1968,1.19619,1.19636,10600000.0
2007-11-08 18:13:00,1.19614,1.19614,1.19548,1.19571,32400000.0
2007-11-08 18:14:00,1.19561,1.19561,1.19521,1.19521,10600000.0
2007-11-08 18:15:00,1.19622,1.19622,1.19578,1.19607,24400000.0
2007-11-08 18:16:00,1.196,1.19626,1.19594,1.19616,11400000.0
2007-11-08 18:17:00,1.19593,1.19616,1.19546,1.19546,33000000.0
2007-11-08 18:18:00,1.19589,1.19618,1.19545,1.19545,17400000.0
2007-11-08 18:19:00,1.1934,1.1934,1.1926,1.1933,12400000.0
2007-11-08 18:20:00,1.19598,1.19631,1.19583,1.19631,12400000.0
2007-11-08 18:21:00,1.19681,1.19686,1.1964,1.19662,14000000.0
2007-11-08 18:22:00,1.19655,1.19658,1.19635,1.19651,20000000.0
2007-11-08 18:23:00,1.19649,1.19697,1.19628,1.19628,15000000.0
2007-11-08 18:24:00,1.1959,1.19604,1.1957,1.19604,20400000.0
2007-11-08 18:25:00,1.1926,1.1934,1.1916,1.1918,15000000.0
2007-11-08 18:26:00,1.1955,1.19586,1.1955,1.19573,15000000.0
2007-11-08 18:27:00,1.19552,1.19556,1.19539,1.19546,17000000.0
2007-11-08 18:28:00,1.19613,1.19613,1.19494,1.19494,10800000.0
2007-11-08 18:29:00,1.19546,1.19563,1.19546,1.19554,12000000.0
2007-11-08 18:30:00,1.19531,1.19541,1.19496,1.19496,10600000.0
2007-11-08 18:31:00,1.19513,1.19572,1.19508,1.19538,27600000.0
2007-11-08 18:32:00,1.192,1.193,1.192,1.1927,9400000.0
2007-11-08 18:33:00,1.19561,1.19594,1.19561,1.19594,9400000.0
2007-11-08 18:34:00,1.1926,1.193,1.1925,1.1926,17400000.0
2007-11-08 18:35:00,1.19571,1.19587,1.19539,1.19558,17400000.0
2007-11-08 18:36:00,1.19536,1.19567,1.19535,1.19538,16200000.0
2007-11-08 18:37:00,1.19492,1.1954,1.19489,1.19523,7600000.0
2007-11-08 18:38:00,1.19544,1.19554,1.19521,1.19537,13800000.0
2007-11-08 18:39:00,1.19492,1.19549,1.19489,1.19492,22400000.0
2007-11-08 18:40:00,1.1949,1.19515,1.19469,1.19487,14200000.0
2007-11-08 18:41:00,1.19437,1.19465,1.19415,1.19415,18600000.0
2007-11-08 18:42:00,1.19473,1.19473,1.19425,1.19443,27000000.0
2007-11-08 18:43:00,1.19468,1.19473,1.19438,1.19446,11600000.0
2007-11-08 18:44:00,1.19468,1.19494,1.19458,1.19494,12800000.0
2007-11-08 18:45:00,1.19501,1.19501,1.19465,1.19491,9200000.0
2007-11-08 18:46:00,1.19485,1.19491,1.19465,1.19465,12200000.0
2007-11-08 18:47:00,1.19444,1.19444,1.19373,1.19373,18000000.0
2007-11-08 18:48:00,1.19349,1.19368,1.19298,1.19298,11000000.0
2007-11-08 18:49:00,1.19346,1.19412,1.19346,1.19412,26600000.0
2007-11-08 18:50:00,1.19388,1.19388,1.19324,1.19328,19400000.0
2007-11-08 18:51:00,1.19316,1.19369,1.19316,1.19325,25200000.0
2007-11-08 18:52:00,1.19398,1.19398,1.19315,1.1936,16000000.0
2007-11-08 18:53:00,1.19312,1.19314,1.19266,1.19275,14000000.0
2007-11-08 18:54:00,1.1926,1.19309,1.19242,1.19267,17000000.0
2007-11-08 18:55:00,1.1928,1.19285,1.19242,1.19261,25000000.0
2007-11-08 18:56:00,1.19274,1.19316,1.19269,1.19274,15800000.0
2007-11-08 18:57:00,1.19284,1.19284,1.19199,1.19244,17000000.0
2007-11-08 18:58:00,1.1924,1.19245,1.19196,1.19217,10400000.0
2007-11-08 18:59:00,1.19266,1.19312,1.19266,1.1931,13200000.0
2007-11-08 19:00:00,1.19274,1.19282,1.19258,1.19258,26400000.0
2007-11-08 19:01:00,1.19221,1.19234,1.19209,1.1921,6800000.0
2007-11-08 19:02:00,1.19217,1.19253,1.19215,1.1922,13400000.0
2007-11-08 19:03:00,1.19267,1.19305,1.19265,1.19265,20600000.0
2007-11-08 19:04:00,1.19267,1.19328,1.19267,1.19328,11400000.0
2007-11-08 19:05:00,1.19292,1.19328,1.1928,1.19307,18200000.0
2007-11-08 19:06:00,1.19278,1.19315,1.1927,1.19279,24200000.0
2007-11-08 19:07:00,1.1933,1.19335,1.19283,1.193,9800000.0
2007-11-08 19:08:00,1.19325,1.19325,1.19226,1.19253,11800000.0
2007-11-08 19:09:00,1.19259,1.19284,1.19229,1.19263,15600000.0
2007-11-08 19:10:00,1.19225,1.19296,1.19225,1.19296,9200000.0
2007-11-08 19:11:00,1.1926,1.1928,1.1923,1.1928,7800000.0
2007-11-08 19:12:00,1.19283,1.1934,1.19279,1.1929,21400000.0
2007-11-08 19:13:00,1.19288,1.19311,1.19271,1.19271,9400000.0
2007-11-08 19:14:00,1.19289,1.19289,1.19246,1.19272,13800000.0
2007-11-08 19:15:00,1.19291,1.19291,1.19271,1.19271,6800000.0
2007-11-08 19:16:00,1.19239,1.19279,1.19236,1.19236,10000000.0
2007-11-08 19:17:00,1.19246,1.19313,1.19239,1.19288,10800000.0
2007-11-08 19:18:00,1.19245,1.19269,1.1922,1.19269,11600000.0
2007-11-08 19:19:00,1.19286,1.19286,1.19256,1.19275,18800000.0
2007-11-08 19:20:00,1.19241,1.19328,1.19241,1.19311,20600000.0
2007-11-08 19:21:00,1.19336,1.1934,1.19284,1.19306,15200000.0
2007-11-08 19:22:00,1.19307,1.1932,1.19287,1.1932,23200000.0
2007-11-08 19:23:00,1.19304,1.1932,1.19285,1.19285,11000000.0
2007-11-08 19:24:00,1.19278,1.19278,1.19225,1.19225,13800000.0
2007-11-08 19:25:00,1.19214,1.19262,1.19198,1.19198,6800000.0
2007-11-08 19:26:00,1.19132,1.19207,1.19132,1.1914,28200000.0
2007-11-08 19:27:00,1.19223,1.19223,1.19121,1.19156,18800000.0
2007-11-08 19:28:00,1.19169,1.19206,1.19169,1.19188,14200000.0
2007-11-08 19:29:00,1.19198,1.19231,1.19184,1.19193,17400000.0
2007-11-08 19:30:00,1.19223,1.19227,1.19193,1.19217,10400000.0
2007-11-08 19:31:00,1.19162,1.19209,1.19127,1.19127,35200000.0
2007-11-08 19:32:00,1.19136,1.19199,1.19136,1.19194,14800000.0
2007-11-08 19:33:00,1.19225,1.19266,1.19202,1.19232,18000000.0
2007-11-08 19:34:00,1.19221,1.19249,1.19207,1.19249,19200000.0
2007-11-08 19:35:00,1.19226,1.19237,1.19184,1.19197,25200000.0
2007-11-08 19:36:00,1.19222,1.19222,1.19185,1.19197,11600000.0
2007-11-08 19:37:00,1.19217,1.19234,1.19193,1.19234,25400000.0
2007-11-08 19:38:00,1.19169,1.19169,1.19068,1.19068,13600000.0
2007-11-08 19:39:00,1.19154,1.19214,1.19154,1.19181,13000000.0
2007-11-08 19:40:00,1.19168,1.1923,1.19149,1.19162,12600000.0
2007-11-08 19:41:00,1.19117,1.19206,1.19117,1.1919,13800000.0
2007-11-08 19:42:00,1.19202,1.19262,1.19178,1.19203,23800000.0
2007-11-08 19:43:00,1.19154,1.19192,1.19133,1.19161,13200000.0
2007-11-08 19:44:00,1.19134,1.19153,1.19121,1.19153,15000000.0
2007-11-08 19:45:00,1.19118,1.19176,1.19118,1.19172,6800000.0
2007-11-08 19:46:00,1.19199,1.19235,1.19199,1.19201,10200000.0
2007-11-08 19:47:00,1.19181,1.19201,1.19139,1.19139,9600000.0
2007-11-08 19:48:00,1.19126,1.19139,1.19074,1.19098,8400000.0
2007-11-08 19:49:00,1.19111,1.19137,1.19078,1.19137,16400000.0
2007-11-08 19:50:00,1.19128,1.19213,1.19128,1.19213,9000000.0
2007-11-08 19:51:00,1.19195,1.1927,1.19169,1.19235,8600000.0
2007-11-08 19:52:00,1.19272,1.1928,1.19247,1.19247,15800000.0
2007-11-08 19:53:00,1.19299,1.19299,1.19259,1.1928,6800000.0
2007-11-08 19:54:00,1.19264,1.19316,1.19264,1.19267,11400000.0
2007-11-08 19:55:00,1.19248,1.19278,1.19237,1.19249,16200000.0
2007-11-08 19:56:00,1.19241,1.19333,1.19241,1.19286,15600000.0
2007-11-08 19:57:00,1.19221,1.1926,1.19198,1.19224,16600000.0
2007-11-08 19:58:00,1.19221,1.19256,1.19221,1.19245,16400000.0
2007-11-08 19:59:00,1.19234,1.19234,1.19199,1.192,12400000.0
2007-11-08 20:00:00,1.19187,1.19199,1.19158,1.19192,23800000.0
2007-11-08 20:01:00,1.19161,1.1921,1.19161,1.19199,23600000.0
2007-11-08 20:02:00,1.19204,1.19209,1.19136,1.19162,14600000.0
2007-11-08 20:03:00,1.19193,1.19251,1.1919,1.19233,17000000.0
2007-11-08 20:04:00,1.19229,1.19229,1.19174,1.19174,17400000.0
2007-11-08 20:05:00,1.19223,1.19236,1.19208,1.19231,12400000.0
2007-11-08 20:06:00,1.19235,1.19235,1.19193,1.19207,10600000.0
2007-11-08 20:07:00,1.19195,1.19285,1.19195,1.19274,10000000.0
2007-11-08 20:08:00,1.19243,1.19243,1.19197,1.19204,16200000.0
2007-11-08 20:09:00,1.19209,1.19209,1.19134,1.19187,11800000.0
2007-11-08 20:10:00,1.19233,1.19275,1.19233,1.19275,8000000.0
2007-11-08 20:11:00,1.19314,1.19314,1.19245,1.19268,29200000.0
2007-11-08 20:12:00,1.19324,1.19376,1.19324,1.19363,17400000.0
2007-11-08 20:13:00,1.19371,1.19371,1.19309,1.19334,13800000.0
2007-11-08 20:14:00,1.19406,1.19406,1.19331,1.19331,17400000.0
2007-11-08 20:15:00,1.19342,1.19357,1.19321,1.19357,13000000.0
2007-11-08 20:16:00,1.19457,1.19485,1.19424,1.19455,20000000.0
2007-11-08 20:17:00,1.19453,1.19453,1.19414,1.19421,12600000.0
2007-11-08 20:18:00,1.1943,1.19447,1.19407,1.19447,8400000.0
2007-11-08 20:19:00,1.1945,1.19482,1.1943,1.1943,17600000.0
2007-11-08 20:20:00,1.19455,1.19455,1.19398,1.19415,12400000.0
2007-11-08 20:21:00,1.19399,1.19491,1.19399,1.19491,17600000.0
2007-11-08 20:22:00,1.19418,1.19418,1.19336,1.19379,27200000.0
2007-11-08 20:23:00,1.19346,1.19394,1.19346,1.19353,12200000.0
2007-11-08 20:24:00,1.19454,1.19463,1.19413,1.19448,9800000.0
2007-11-08 20:25:00,1.19401,1.19446,1.19401,1.19442,14800000.0
2007-11-08 20:26:00,1.19478,1.19514,1.19464,1.1947,11800000.0
2007-11-08 20:27:00,1.19482,1.19527,1.19448,1.19448,11600000.0
2007-11-08 20:28:00,1.19474,1.19526,1.19474,1.19526,6200000.0
2007-11-08 20:29:00,1.19542,1.19542,1.19478,1.19505,11000000.0
2007-11-08 20:30:00,1.19538,1.19542,1.19478,1.19491,11400000.0
2007-11-08 20:31:00,1.19434,1.1945,1.19375,1.19393,11200000.0
2007-11-08 20:32:00,1.19399,1.19414,1.19346,1.19402,12600000.0
2007-11-08 20:33:00,1.19412,1.19465,1.1941,1.19465,15800000.0
2007-11-08 20:34:00,1.19482,1.19482,1.19397,1.19411,9400000.0
2007-11-08 20:35:00,1.19358,1.19406,1.19358,1.19406,25000000.0
2007-11-08 20:36:00,1.19409,1.19438,1.19366,1.19379,9800000.0
2007-11-08 20:37:00,1.19379,1.19401,1.19351,1.19351,20200000.0
2007-11-08 20:38:00,1.1937,1.19415,1.1937,1.19387,8800000.0
2007-11-08 20:39:00,1.194,1.19424,1.19384,1.19384,14800000.0
2007-11-08 20:40:00,1.19373,1.19404,1.19359,1.19359,21200000.0
2007-11-08 20:41:00,1.19451,1.19505,1.1945,1.19471,17600000.0
2007-11-08 20:42:00,1.19484,1.19488,1.19444,1.19458,13600000.0
2007-11-08 20:43:00,1.19417,1.19473,1.19417,1.19458,10800000.0
2007-11-08 20:44:00,1.1942,1.19506,1.19416,1.19416,11000000.0
2007-11-08 20:45:00,1.1946,1.19472,1.19438,1.19472,12600000.0
2007-11-08 20:46:00,1.19495,1.19541,1.19454,1.19454,15400000.0
2007-11-08 20:47:00,1.1944,1.19497,1.1944,1.19497,9200000.0
2007-11-08 20:48:00,1.19506,1.19506,1.19396,1.19396,22200000.0
2007-11-08 20:49:00,1.19426,1.1951,1.19426,1.1951,12400000.0
2007-11-08 20:50:00,1.19535,1.19543,1.19479,1.19543,13600000.0
2007-11-08 20:51:00,1.19466,1.19473,1.19401,1.19401,14800000.0
2007-11-08 20:52:00,1.19506,1.19506,1.19435,1.19438,9800000.0
2007-11-08 20:53:00,1.19475,1.19508,1.19398,1.19508,15600000.0
2007-11-08 20:54:00,1.19435,1.19454,1.19411,1.19429,16600000.0
2007-11-08 20:55:00,1.19441,1.19442,1.19415,1.19415,16000000.0
2007-11-08 20:56:00,1.19445,1.19457,1.19425,1.19435,18600000.0
2007-11-08 20:57:00,1.19453,1.19469,1.19424,1.19427,23200000.0
2007-11-08 20:58:00,1.19429,1.19485,1.19428,1.19461,10800000.0
2007-11-08 20:59:00,1.19489,1.19489,1.19374,1.19374,23800000.0
2007-11-08 21:00:00,1.19377,1.19377,1.19311,1.19346,7400000.0
2007-11-08 21:01:00,1.19373,1.19373,1.19353,1.19354,18200000.0
2007-11-08 21:02:00,1.19385,1.19385,1.19356,1.19356,19400000.0
2007-11-08 21:03:00,1.19404,1.19404,1.19342,1.19363,14000000.0
2007-11-08 21:04:00,1.19403,1.19403,1.19368,1.19382,12000000.0
2007-11-08 21:05:00,1.19382,1.19382,1.193,1.19374,14800000.0
2007-11-08 21:06:00,1.19347,1.19359,1.19328,1.19357,13000000.0
2007-11-08 21:07:00,1.19356,1.19377,1.19274,1.19301,25000000.0
2007-11-08 21:08:00,1.19369,1.19369,1.19347,1.19347,7800000.0
2007-11-08 21:09:00,1.19369,1.1938,1.19306,1.19306,7400000.0
2007-11-08 21:10:00,1.19335,1.19355,1.19301,1.19337,9200000.0
2007-11-08 21:11:00,1.19329,1.19407,1.19329,1.19368,19600000.0
2007-11-08 21:12:00,1.19382,1.19418,1.19382,1.19398,11600000.0
2007-11-08 21:13:00,1.19401,1.19453,1.19401,1.19453,32200000.0
2007-11-08 21:14:00,1.19427,1.19467,1.19427,1.19455,17000000.0
2007-11-08 21:15:00,1.19459,1.19526,1.19459,1.19471,24200000.0
2007-11-08 21:16:00,1.19501,1.19541,1.19482,1.19482,17800000.0
2007-11-08 21:17:00,1.19515,1.19544,1.19508,1.19508,11400000.0
2007-11-08 21:18:00,1.19481,1.19545,1.19481,1.19498,12200000.0
2007-11-08 21:19:00,1.1949,1.1949,1.19437,1.19464,13600000.0
2007-11-08 21:20:00,1.19433,1.1947,1.19426,1.19426,18200000.0
2007-11-08 21:21:00,1.19447,1.19486,1.19438,1.19486,11600000.0
2007-11-08 21:22:00,1.19505,1.19515,1.19481,1.19503,8400000.0
2007-11-08 21:23:00,1.19508,1.19542,1.19461,1.19498,12400000.0
2007-11-08 21:24:00,1.19491,1.19496,1.19464,1.19476,11600000.0
2007-11-08 21:25:00,1.19497,1.19497,1.1948,1.19496,13000000.0
2007-11-08 21:26:00,1.19489,1.19489,1.19426,1.19476,15600000.0
2007-11-08 21:27:00,1.19497,1.19533,1.19483,1.19483,24600000.0
2007-11-08 21:28:00,1.19465,1.19465,1.1942,1.1942,9000000.0
2007-11-08 21:29:00,1.19399,1.19418,1.19384,1.19397,13200000.0
2007-11-08 21:30:00,1.19389,1.19389,1.19342,1.19378,10400000.0
2007-11-08 21:31:00,1.19421,1.19421,1.19383,1.19387,13200000.0
2007-11-08 21:32:00,1.19353,1.19397,1.1932,1.19397,13600000.0
2007-11-08 21:33:00,1.19414,1.19448,1.19383,1.19383,15000000.0
2007-11-08 21:34:00,1.19346,1.194,1.19346,1.19399,12400000.0
2007-11-08 21:35:00,1.19363,1.19373,1.19349,1.19349,7400000.0
2007-11-08 21:36:00,1.19349,1.19355,1.19286,1.19286,16400000.0
2007-11-08 21:37:00,1.19375,1.19375,1.19257,1.19257,20200000.0
2007-11-08 21:38:00,1.19269,1.19311,1.19265,1.19265,9400000.0
2007-11-08 21:39:00,1.19347,1.19378,1.19319,1.19319,19600000.0
2007-11-08 21:40:00,1.19268,1.19335,1.19252,1.19315,8200000.0
2007-11-08 21:41:00,1.1924,1.1927,1.1917,1.1922,8400000.0
2007-11-08 21:42:00,1.19351,1.19366,1.19328,1.19353,8400000.0
2007-11-08 21:43:00,1.19294,1.1935,1.19294,1.19328,23800000.0
2007-11-08 21:44:00,1.19306,1.19325,1.19289,1.19289,16800000.0
2007-11-08 21:45:00,1.19312,1.19365,1.19312,1.19343,7600000.0
2007-11-08 21:46:00,1.19335,1.19359,1.19312,1.19325,12600000.0
2007-11-08 21:47:00,1.19309,1.19375,1.19309,1.19375,15200000.0
2007-11-08 21:48:00,1.1937,1.19447,1.1937,1.19447,15000000.0
2007-11-08 21:49:00,1.19455,1.19474,1.1944,1.19449,18000000.0
2007-11-08 21:50:00,1.19402,1.19402,1.1935,1.1935,9600000.0
2007-11-08 21:51:00,1.19346,1.19387,1.19334,1.19364,20800000.0
2007-11-08 21:52:00,1.1905,1.1908,1.1903,1.1908,21000000.0
2007-11-08 21:53:00,1.19352,1.19389,1.19306,1.19306,21000000.0
2007-11-08 21:54:00,1.19299,1.19321,1.19266,1.19269,17200000.0
2007-11-08 21:55:00,1.19285,1.19291,1.19274,1.19287,10600000.0
2007-11-08 21:56:00,1.19269,1.19287,1.19246,1.19255,7400000.0
2007-11-08 21:57:00,1.19218,1.19258,1.19211,1.19228,8600000.0
2007-11-08 21:58:00,1.19235,1.19342,1.19235,1.19342,11000000.0
2007-11-08 21:59:00,1.19295,1.19316,1.19259,1.19298,9400000.0
2007-11-08 22:00:00,1.19342,1.1936,1.19295,1.1936,12800000.0
2007-11-08 22:01:00,1.19312,1.19398,1.19293,1.19398,10800000.0
2007-11-08 22:02:00,1.19367,1.19384,1.19315,1.19384,9400000.0
2007-11-08 22:03:00,1.19369,1.19386,1.19344,1.19349,11600000.0
2007-11-08 22:04:00,1.19311,1.19351,1.19305,1.19332,26600000.0
2007-11-08 22:05:00,1.19357,1.1937,1.19311,1.19353,11600000.0
2007-11-08 22:06:00,1.19308,1.19313,1.19277,1.19285,11800000.0
2007-11-08 22:07:00,1.1927,1.19308,1.1927,1.19308,8000000.0
2007-11-08 22:08:00,1.19274,1.19274,1.19271,1.19271,4200000.0
2007-11-08 22:09:00,1.19277,1.19297,1.19242,1.19263,9000000.0
2007-11-08 22:10:00,1.19275,1.19304,1.19252,1.19255,28200000.0
2007-11-08 22:11:00,1.19268,1.19327,1.19257,1.19265,22800000.0
2007-11-08 22:12:00,1.19259,1.19293,1.19255,1.19255,18400000.0
2007-11-08 22:13:00,1.19286,1.19297,1.19257,1.19293,18800000.0
2007-11-08 22:14:00,1.19283,1.19283,1.19231,1.19231,8400000.0
2007-11-08 22:15:00,1.19262,1.1927,1.19241,1.19248,10200000.0
2007-11-08 22:16:00,1.19264,1.19281,1.19243,1.19281,11000000.0
2007-11-08 22:17:00,1.19267,1.1929,1.19248,1.1927,36600000.0
2007-11-08 22:18:00,1.19278,1.19287,1.19262,1.19278,11600000.0
2007-11-08 22:19:00,1.19222,1.19233,1.19166,1.19196,13600000.0
2007-11-08 22:20:00,1.19177,1.1919,1.19132,1.19156,21600000.0
2007-11-08 22:21:00,1.19169,1.19174,1.19133,1.19152,12000000.0
2007-11-08 22:22:00,1.19168,1.1917,1.19084,1.19094,11600000.0
2007-11-08 22:23:00,1.19155,1.19206,1.19155,1.19206,12200000.0
2007-11-08 22:24:00,1.19161,1.19164,1.19114,1.19154,17600000.0
2007-11-08 22:25:00,1.19139,1.19196,1.19139,1.19192,14000000.0
2007-11-08 22:26:00,1.19155,1.19184,1.19155,1.19182,14800000.0
2007-11-08 22:27:00,1.19223,1.19224,1.19179,1.19186,16600000.0
2007-11-08 22:28:00,1.19185,1.1919,1.19136,1.19136,6800000.0
2007-11-08 22:29:00,1.19134,1.19225,1.19134,1.19225,16400000.0
2007-11-08 22:30:00,1.19192,1.19192,1.19153,1.19153,9200000.0
2007-11-08 22:31:00,1.19154,1.19177,1.19144,1.19163,10400000.0
2007-11-08 22:32:00,1.19128,1.19209,1.19128,1.19209,23400000.0
2007-11-08 22:33:00,1.19233,1.19235,1.19203,1.19205,24400000.0
2007-11-08 22:34:00,1.19233,1.19237,1.19188,1.19207,18800000.0
2007-11-08 22:35:00,1.19234,1.19283,1.19206,1.19213,8400000.0
2007-11-08 22:36:00,1.19141,1.19176,1.1911,1.1911,14800000.0
2007-11-08 22:37:00,1.19167,1.19169,1.19142,1.19142,12400000.0
2007-11-08 22:38:00,1.19154,1.19194,1.19153,1.19194,10800000.0
2007-11-08 22:39:00,1.19185,1.19216,1.19185,1.19188,14000000.0
2007-11-08 22:40:00,1.19188,1.1923,1.19142,1.19163,14200000.0
2007-11-08 22:41:00,1.19139,1.19152,1.19121,1.19132,11800000.0
2007-11-08 22:42:00,1.19152,1.19166,1.19146,1.19148,13800000.0
2007-11-08 22:43:00,1.19188,1.19205,1.19073,1.19073,12800000.0
2007-11-08 22:44:00,1.1893,1.18969,1.18872,1.18969,7800000.0
2007-11-08 22:45:00,1.19017,1.19058,1.19017,1.19038,12000000.0
2007-11-08 22:46:00,1.19119,1.19119,1.18989,1.19026,9800000.0
2007-11-08 22:47:00,1.19032,1.19042,1.19007,1.19011,22000000.0
2007-11-08 22:48:00,1.19049,1.19049,1.19,1.19,21000000.0
2007-11-08 22:49:00,1.19024,1.19024,1.18969,1.18989,13200000.0
2007-11-08 22:50:00,1.19002,1.19034,1.18987,1.18987,17800000.0
2007-11-08 22:51:00,1.18976,1.18995,1.18944,1.18995,16200000.0
2007-11-08 22:52:00,1.18985,1.19035,1.18977,1.19035,22000000.0
2007-11-08 22:53:00,1.19055,1.19072,1.18996,1.18996,22000000.0
2007-11-08 22:54:00,1.19041,1.19163,1.19041,1.19117,13800000.0
2007-11-08 22:55:00,1.19096,1.19096,1.1906,1.19076,11000000.0
2007-11-08 22:56:00,1.19081,1.19138,1.19069,1.19138,11200000.0
2007-11-08 22:57:00,1.1914,1.19154,1.19133,1.19148,12800000.0
2007-11-08 22:58:00,1.19112,1.19213,1.19112,1.19149,24600000.0
2007-11-08 22:59:00,1.19132,1.19152,1.19097,1.19097,12800000.0
2007-11-08 23:00:00,1.19111,1.19111,1.19012,1.19064,10400000.0
2007-11-08 23:01:00,1.19095,1.19177,1.19095,1.19177,12400000.0
2007-11-08 23:02:00,1.19231,1.19231,1.19115,1.19115,14800000.0
2007-11-08 23:03:00,1.19172,1.19199,1.19172,1.19186,9600000.0
2007-11-08 23:04:00,1.19188,1.1921,1.19174,1.19184,6400000.0
2007-11-08 23:05:00,1.19188,1.1922,1.19173,1.19174,9200000.0
2007-11-08 23:06:00,1.19168,1.19218,1.19168,1.19218,7600000.0
2007-11-08 23:07:00,1.19199,1.1925,1.1919,1.1925,12400000.0
2007-11-08 23:08:00,1.19236,1.1924,1.19205,1.1924,8400000.0
2007-11-08 23:09:00,1.19232,1.19232,1.19217,1.19217,7200000.0
2007-11-08 23:10:00,1.19194,1.19227,1.19194,1.1921,6800000.0
2007-11-08 23:11:00,1.19242,1.19276,1.19219,1.19222,10000000.0
2007-11-08 23:12:00,1.19212,1.19279,1.19212,1.19236,18800000.0
2007-11-08 23:13:00,1.19243,1.19277,1.19191,1.19247,7800000.0
2007-11-08 23:14:00,1.1924,1.19261,1.19235,1.19238,15600000.0
2007-11-08 23:15:00,1.19254,1.19254,1.192,1.19222,21600000.0
2007-11-08 23:16:00,1.19221,1.19277,1.19206,1.19242,22400000.0
2007-11-08 23:17:00,1.19278,1.19298,1.19257,1.19262,22400000.0
2007-11-08 23:18:00,1.19235,1.19284,1.19235,1.19236,10200000.0
2007-11-08 23:19:00,1.19242,1.19263,1.19233,1.19233,6200000.0
2007-11-08 23:20:00,1.19237,1.19284,1.19237,1.19253,20600000.0
2007-11-08 23:21:00,1.19272,1.19278,1.19203,1.19248,12800000.0
2007-11-08 23:22:00,1.19282,1.19302,1.19282,1.19302,11600000.0
2007-11-08 23:23:00,1.19302,1.19329,1.19291,1.19306,20800000.0
2007-11-08 23:24:00,1.19301,1.19301,1.19263,1.19289,13800000.0
2007-11-08 23:25:00,1.19294,1.19294,1.19235,1.19235,13800000.0
2007-11-08 23:26:00,1.1926,1.19293,1.19248,1.19285,9200000.0
2007-11-08 23:27:00,1.19256,1.19282,1.19242,1.19242,13400000.0
2007-11-08 23:28:00,1.19267,1.19306,1.19238,1.19271,22800000.0
2007-11-08 23:29:00,1.19277,1.19283,1.19262,1.19281,13000000.0
2007-11-08 23:30:00,1.19296,1.19296,1.19264,1.19279,12200000.0
2007-11-08 23:31:00,1.19309,1.19336,1.19278,1.19278,11600000.0
2007-11-08 23:32:00,1.19293,1.19325,1.19266,1.19304,14000000.0
2007-11-08 23:33:00,1.19287,1.1931,1.19259,1.19301,15400000.0
2007-11-08 23:34:00,1.19294,1.19294,1.19253,1.19258,22800000.0
2007-11-08 23:35:00,1.1926,1.19295,1.19239,1.19295,16200000.0
2007-11-08 23:36:00,1.19303,1.1934,1.19287,1.19311,15200000.0
2007-11-08 23:37:00,1.1928,1.1928,1.1927,1.1928,17600000.0
2007-11-08 23:38:00,1.19249,1.19274,1.19206,1.19206,17600000.0
2007-11-08 23:39:00,1.19277,1.19313,1.19273,1.19273,13800000.0
2007-11-08 23:40:00,1.19291,1.19316,1.19242,1.19316,19000000.0
2007-11-08 23:41:00,1.19312,1.19344,1.19299,1.19333,23200000.0
2007-11-08 23:42:00,1.19306,1.19322,1.19294,1.193,23800000.0
2007-11-08 23:43:00,1.19286,1.19337,1.19273,1.19273,14600000.0
2007-11-08 23:44:00,1.19298,1.19317,1.19273,1.19286,24000000.0
2007-11-08 23:45:00,1.1929,1.1931,1.19272,1.1931,11800000.0
2007-11-08 23:46:00,1.19334,1.19367,1.19328,1.19334,15400000.0
2007-11-08 23:47:00,1.1937,1.19423,1.19343,1.19343,16600000.0
2007-11-08 23:48:00,1.19347,1.19373,1.19343,1.19373,13400000.0
2007-11-08 23:49:00,1.19389,1.19433,1.19389,1.19425,16800000.0
2007-11-08 23:50:00,1.19392,1.19407,1.19376,1.19407,9400000.0
2007-11-08 23:51:00,1.19423,1.19427,1.19378,1.19378,8200000.0
2007-11-08 23:52:00,1.19431,1.19437,1.19402,1.19402,21000000.0
2007-11-08 23:53:00,1.19413,1.19413,1.19363,1.19391,15800000.0
2007-11-08 23:54:00,1.194,1.19427,1.19386,1.19395,8400000.0
2007-11-08 23:55:00,1.19364,1.19379,1.1933,1.19363,10800000.0
2007-11-08 23:56:00,1.19352,1.19389,1.19352,1.1937,12200000.0
2007-11-08 23:57:00,1.19348,1.19376,1.19316,1.19357,24200000.0
2007-11-08 23:58:00,1.19326,1.19339,1.19307,1.19332,9400000.0
2007-11-08 23:59:00,1.19286,1.19335,1.19265,1.19335,18000000.0
2007-11-09 00:00:00,1.19328,1.19365,1.19302,1.19344,11600000.0
2007-11-09 00:01:00,1.19336,1.19385,1.19336,1.19385,23600000.0
2007-11-09 00:02:00,1.1938,1.19404,1.19365,1.1939,9800000.0
2007-11-09 00:03:00,1.19374,1.19393,1.19372,1.19393,23800000.0
2007-11-09 00:04:00,1.19401,1.19401,1.19374,1.19375,27200000.0
2007-11-09 00:05:00,1.19383,1.19421,1.19383,1.19404,17200000.0
2007-11-09 00:06:00,1.19399,1.19437,1.19399,1.19428,23800000.0
2007-11-09 00:07:00,1.19404,1.19444,1.19404,1.1943,28400000.0
2007-11-09 00:08:00,1.19428,1.19464,1.19421,1.19458,18400000.0
2007-11-09 00:09:00,1.1942,1.1942,1.1938,1.1938,13400000.0
2007-11-09 00:10:00,1.19374,1.19399,1.19341,1.19381,19800000.0
2007-11-09 00:11:00,1.19443,1.19452,1.19392,1.19426,24600000.0
2007-11-09 00:12:00,1.19378,1.19426,1.19377,1.19389,10400000.0
2007-11-09 00:13:00,1.19398,1.19424,1.19357,1.19379,16800000.0
2007-11-09 00:14:00,1.19381,1.19387,1.19334,1.19334,11800000.0
2007-11-09 00:15:00,1.19344,1.19383,1.19344,1.19383,12400000.0
2007-11-09 00:16:00,1.19387,1.19387,1.19351,1.19376,13000000.0
2007-11-09 00:17:00,1.19374,1.19374,1.19315,1.19335,31600000.0
2007-11-09 00:18:00,1.19284,1.19284,1.19191,1.19191,16400000.0
2007-11-09 00:19:00,1.1918,1.19188,1.19145,1.19188,13000000.0
2007-11-09 00:20:00,1.19208,1.19265,1.19208,1.19265,34200000.0
2007-11-09 00:21:00,1.19286,1.19293,1.19272,1.19293,13200000.0
2007-11-09 00:22:00,1.19231,1.19293,1.1923,1.19245,13000000.0
2007-11-09 00:23:00,1.19208,1.19208,1.19178,1.19204,12400000.0
2007-11-09 00:24:00,1.19226,1.19314,1.19226,1.19279,13200000.0
2007-11-09 00:25:00,1.19254,1.19277,1.19234,1.19234,15000000.0
2007-11-09 00:26:00,1.1926,1.1926,1.19213,1.19219,6400000.0
2007-11-09 00:27:00,1.19237,1.19308,1.19237,1.19271,15000000.0
2007-11-09 00:28:00,1.19293,1.19301,1.19243,1.19253,15400000.0
2007-11-09 00:29:00,1.1925,1.19283,1.19243,1.1925,18000000.0
2007-11-09 00:30:00,1.19234,1.19253,1.19214,1.19214,14800000.0
2007-11-09 00:31:00,1.19228,1.19245,1.19208,1.19208,14800000.0
2007-11-09 00:32:00,1.19201,1.19224,1.19201,1.19224,8000000.0
2007-11-09 00:33:00,1.1923,1.1923,1.19184,1.19184,11200000.0
2007-11-09 00:34:00,1.19192,1.19243,1.19192,1.19222,26200000.0
2007-11-09 00:35:00,1.19224,1.19252,1.19209,1.19213,12400000.0
2007-11-09 00:36:00,1.19233,1.19233,1.19184,1.19209,10400000.0
2007-11-09 00:37:00,1.19226,1.19244,1.19209,1.19238,9200000.0
2007-11-09 00:38:00,1.1921,1.19262,1.19195,1.19195,14400000.0
2007-11-09 00:39:00,1.19239,1.19239,1.192,1.19208,22800000.0
2007-11-09 00:40:00,1.1927,1.193,1.1927,1.1928,9000000.0
2007-11-09 00:41:00,1.19198,1.19214,1.19186,1.19206,9000000.0
2007-11-09 00:42:00,1.19172,1.19213,1.19161,1.19161,11200000.0
2007-11-09 00:43:00,1.1918,1.1918,1.19144,1.19144,7400000.0
2007-11-09 00:44:00,1.19165,1.19213,1.19165,1.19185,17000000.0
2007-11-09 00:45:00,1.1927,1.1927,1.1924,1.1926,20800000.0
2007-11-09 00:46:00,1.19223,1.19259,1.19214,1.1923,20800000.0
2007-11-09 00:47:00,1.19228,1.1925,1.19199,1.1921,16000000.0
2007-11-09 00:48:00,1.19229,1.19229,1.19184,1.19184,15800000.0
2007-11-09 00:49:00,1.19185,1.19204,1.19145,1.19176,17200000.0
2007-11-09 00:50:00,1.19193,1.19216,1.19176,1.192,13800000.0
2007-11-09 00:51:00,1.1925,1.193,1.1923,1.1928,12000000.0
2007-11-09 00:52:00,1.19149,1.19176,1.19143,1.19146,12000000.0
2007-11-09 00:53:00,1.19152,1.19152,1.1911,1.1911,11400000.0
2007-11-09 00:54:00,1.19087,1.19127,1.19079,1.19127,9000000.0
2007-11-09 00:55:00,1.19121,1.19197,1.19121,1.19154,9200000.0
2007-11-09 00:56:00,1.19157,1.19213,1.19126,1.19191,19800000.0
2007-11-09 00:57:00,1.19213,1.19218,1.19201,1.19218,11400000.0
2007-11-09 00:58:00,1.19168,1.19168,1.19064,1.19064,11800000.0
2007-11-09 00:59:00,1.19139,1.19201,1.19132,1.1916,24400000.0
2007-11-09 01:00:00,1.19197,1.19237,1.19164,1.19164,9800000.0
2007-11-09 01:01:00,1.19163,1.19189,1.19163,1.19189,18200000.0
2007-11-09 01:02:00,1.19167,1.19203,1.19167,1.19193,13800000.0
2007-11-09 01:03:00,1.19171,1.19196,1.19135,1.19135,22800000.0
2007-11-09 01:04:00,1.1914,1.19161,1.19117,1.19134,15800000.0
2007-11-09 01:05:00,1.19167,1.19177,1.19146,1.19156,6200000.0
2007-11-09 01:06:00,1.19144,1.19148,1.19129,1.19147,16000000.0
2007-11-09 01:07:00,1.1914,1.19196,1.19136,1.19196,9400000.0
2007-11-09 01:08:00,1.19181,1.19205,1.19177,1.19177,22800000.0
2007-11-09 01:09:00,1.19194,1.19194,1.19149,1.19186,16600000.0
2007-11-09 01:10:00,1.19162,1.19206,1.19162,1.19206,9600000.0
2007-11-09 01:11:00,1.19213,1.19213,1.19178,1.19189,20400000.0
2007-11-09 01:12:00,1.19139,1.1921,1.19139,1.19209,9400000.0
2007-11-09 01:13:00,1.19191,1.19229,1.19163,1.19194,26200000.0
2007-11-09 01:14:00,1.19215,1.19232,1.19203,1.19232,12400000.0
2007-11-09 01:15:00,1.19205,1.19237,1.19183,1.192,27200000.0
2007-11-09 01:16:00,1.19214,1.1923,1.19142,1.1923,9200000.0
2007-11-09 01:17:00,1.1921,1.19213,1.19184,1.19184,19600000.0
2007-11-09 01:18:00,1.19212,1.19214,1.1918,1.19208,10600000.0
2007-11-09 01:19:00,1.19192,1.19198,1.19147,1.19147,20200000.0
2007-11-09 01:20:00,1.1937,1.1937,1.1934,1.1935,11600000.0
2007-11-09 01:21:00,1.19198,1.19223,1.19187,1.19214,11600000.0
2007-11-09 01:22:00,1.1935,1.1938,1.1934,1.1937,11400000.0
2007-11-09 01:23:00,1.19228,1.1924,1.19223,1.19235,11400000.0
2007-11-09 01:24:00,1.1921,1.1923,1.19208,1.1923,24400000.0
2007-11-09 01:25:00,1.19226,1.19238,1.19215,1.19229,10600000.0
2007-11-09 01:26:00,1.19198,1.19224,1.19122,1.19122,21600000.0
2007-11-09 01:27:00,1.19107,1.19118,1.19093,1.19117,6800000.0
2007-11-09 01:28:00,1.19118,1.19129,1.1909,1.19129,6400000.0
2007-11-09 01:29:00,1.19104,1.1915,1.19097,1.19116,17400000.0
2007-11-09 01:30:00,1.19134,1.1915,1.19075,1.1915,23400000.0
2007-11-09 01:31:00,1.1913,1.19154,1.19123,1.19126,12400000.0
2007-11-09 01:32:00,1.19129,1.19145,1.19105,1.1914,18800000.0
2007-11-09 01:33:00,1.19132,1.19137,1.19123,1.19133,9800000.0
2007-11-09 01:34:00,1.1916,1.1916,1.19106,1.19106,24400000.0
2007-11-09 01:35:00,1.19172,1.19184,1.19139,1.19155,11600000.0
2007-11-09 01:36:00,1.19174,1.19247,1.19165,1.1921,12600000.0
2007-11-09 01:37:00,1.19206,1.19263,1.19204,1.19237,23200000.0
2007-11-09 01:38:00,1.19268,1.19268,1.1921,1.19225,14400000.0
2007-11-09 01:39:00,1.19225,1.19225,1.19202,1.19202,16600000.0
2007-11-09 01:40:00,1.1922,1.19231,1.19217,1.19225,14600000.0
2007-11-09 01:41:00,1.19214,1.19237,1.1919,1.19212,18000000.0
2007-11-09 01:42:00,1.19242,1.19242,1.19206,1.19213,19600000.0
2007-11-09 01:43:00,1.19225,1.19238,1.19204,1.19204,9600000.0
2007-11-09 01:44:00,1.1917,1.19226,1.1917,1.19179,19000000.0
2007-11-09 01:45:00,1.19198,1.19198,1.19192,1.19192,3200000.0
2007-11-09 01:46:00,1.1922,1.19234,1.19209,1.19214,8200000.0
2007-11-09 01:47:00,1.19237,1.19273,1.19216,1.19273,16000000.0
2007-11-09 01:48:00,1.19231,1.19253,1.19223,1.19223,18400000.0
2007-11-09 01:49:00,1.19182,1.19222,1.19182,1.19199,17800000.0
2007-11-09 01:50:00,1.19218,1.19242,1.19207,1.19207,22200000.0
2007-11-09 01:51:00,1.19189,1.19232,1.19186,1.19186,13800000.0
2007-11-09 01:52:00,1.19215,1.19239,1.19214,1.19223,20200000.0
2007-11-09 01:53:00,1.19209,1.19243,1.19209,1.19243,16200000.0
2007-11-09 01:54:00,1.19216,1.19235,1.19174,1.19235,24600000.0
2007-11-09 01:55:00,1.19185,1.19245,1.19166,1.19245,16400000.0
2007-11-09 01:56:00,1.19228,1.19243,1.19219,1.19236,8800000.0
2007-11-09 01:57:00,1.19247,1.19261,1.19238,1.19238,8000000.0
2007-11-09 01:58:00,1.1927,1.19283,1.19263,1.19266,7400000.0
2007-11-09 01:59:00,1.19262,1.19262,1.19231,1.19231,12800000.0
2007-11-09 02:00:00,1.19235,1.1925,1.19216,1.1925,16400000.0
2007-11-09 02:01:00,1.19243,1.19291,1.19242,1.19291,10200000.0
2007-11-09 02:02:00,1.19254,1.19259,1.19227,1.19255,20000000.0
2007-11-09 02:03:00,1.19255,1.19265,1.19246,1.19246,9000000.0
2007-11-09 02:04:00,1.19237,1.19266,1.19235,1.19247,11200000.0
2007-11-09 02:05:00,1.19207,1.19285,1.19207,1.19254,12800000.0
2007-11-09 02:06:00,1.1917,1.1921,1.1917,1.1921,16400000.0
2007-11-09 02:07:00,1.19261,1.19278,1.19261,1.19275,16400000.0
2007-11-09 02:08:00,1.193,1.193,1.19259,1.19288,12000000.0
2007-11-09 02:09:00,1.19303,1.19325,1.19274,1.19282,28000000.0
2007-11-09 02:10:00,1.19231,1.19274,1.19231,1.19241,18000000.0
2007-11-09 02:11:00,1.19267,1.1927,1.19224,1.19237,21000000.0
2007-11-09 02:12:00,1.19287,1.19287,1.19251,1.19256,10800000.0
2007-11-09 02:13:00,1.19257,1.19303,1.1924,1.19287,17200000.0
2007-11-09 02:14:00,1.19235,1.19322,1.19225,1.19322,12000000.0
2007-11-09 02:15:00,1.19251,1.19279,1.19248,1.19276,25400000.0
2007-11-09 02:16:00,1.19231,1.1928,1.19231,1.19233,25600000.0
2007-11-09 02:17:00,1.1929,1.1932,1.19253,1.19253,28800000.0
2007-11-09 02:18:00,1.19265,1.19299,1.19232,1.19299,9800000.0
2007-11-09 02:19:00,1.19287,1.19347,1.19287,1.19324,11600000.0
2007-11-09 02:20:00,1.19311,1.19344,1.19301,1.19344,15000000.0
2007-11-09 02:21:00,1.19315,1.19373,1.19315,1.19318,26600000.0
2007-11-09 02:22:00,1.19328,1.19328,1.19305,1.19306,10400000.0
2007-11-09 02:23:00,1.19312,1.19312,1.19268,1.19284,9800000.0
2007-11-09 02:24:00,1.19355,1.19355,1.19296,1.19325,16200000.0
2007-11-09 02:25:00,1.19325,1.19355,1.19325,1.19351,10600000.0
2007-11-09 02:26:00,1.19412,1.19443,1.19361,1.19361,13800000.0
2007-11-09 02:27:00,1.1929,1.19305,1.19268,1.19305,12600000.0
2007-11-09 02:28:00,1.19298,1.19328,1.19289,1.19299,11000000.0
2007-11-09 02:29:00,1.19285,1.19329,1.19278,1.19278,21600000.0
2007-11-09 02:30:00,1.19317,1.1933,1.19275,1.19315,14400000.0
2007-11-09 02:31:00,1.19283,1.19313,1.19274,1.19293,9400000.0
2007-11-09 02:32:00,1.19271,1.19319,1.19266,1.19319,20000000.0
2007-11-09 02:33:00,1.19326,1.19356,1.19323,1.19331,16200000.0
2007-11-09 02:34:00,1.19326,1.19326,1.19282,1.19282,19400000.0
2007-11-09 02:35:00,1.19293,1.19293,1.192,1.192,14800000.0
2007-11-09 02:36:00,1.19201,1.19272,1.19167,1.19187,23800000.0
2007-11-09 02:37:00,1.19167,1.19181,1.19074,1.19074,8800000.0
2007-11-09 02:38:00,1.191,1.19101,1.19043,1.1909,15400000.0
2007-11-09 02:39:00,1.19122,1.19147,1.19097,1.19147,21400000.0
2007-11-09 02:40:00,1.19142,1.19142,1.19104,1.19104,10400000.0
2007-11-09 02:41:00,1.1909,1.19162,1.1909,1.19159,15800000.0
2007-11-09 02:42:00,1.19169,1.19201,1.19143,1.19143,11600000.0
2007-11-09 02:43:00,1.19175,1.192,1.19156,1.19156,21000000.0
2007-11-09 02:44:00,1.19132,1.19175,1.19132,1.19138,16200000.0
2007-11-09 02:45:00,1.1916,1.1968,1.1913,1.1919,15400000.0
2007-11-09 02:46:00,1.19143,1.19168,1.19136,1.19156,15400000.0
2007-11-09 02:47:00,1.19174,1.19218,1.19151,1.19218,10600000.0
2007-11-09 02:48:00,1.19195,1.19195,1.19149,1.19183,12200000.0
2007-11-09 02:49:00,1.19171,1.19234,1.19171,1.19185,10200000.0
2007-11-09 02:50:00,1.19154,1.1918,1.19137,1.1914,21000000.0
2007-11-09 02:51:00,1.19164,1.19187,1.19117,1.19122,12400000.0
2007-11-09 02:52:00,1.1913,1.19164,1.19112,1.19164,10800000.0
2007-11-09 02:53:00,1.19136,1.19136,1.19072,1.19072,11200000.0
2007-11-09 02:54:00,1.19066,1.19114,1.19066,1.19114,26800000.0
2007-11-09 02:55:00,1.19108,1.19125,1.19086,1.19088,22400000.0
2007-11-09 02:56:00,1.19076,1.19086,1.19068,1.1908,17600000.0
2007-11-09 02:57:00,1.19048,1.19063,1.19038,1.19043,7600000.0
2007-11-09 02:58:00,1.19044,1.19115,1.1904,1.19107,7800000.0
2007-11-09 02:59:00,1.19141,1.19142,1.19097,1.19097,16600000.0
2007-11-09 03:00:00,1.19101,1.19128,1.1908,1.19108,14600000.0
2007-11-09 03:01:00,1.19083,1.19101,1.1908,1.19097,10800000.0
2007-11-09 03:02:00,1.19083,1.19125,1.19083,1.19125,6200000.0
2007-11-09 03:03:00,1.19103,1.19158,1.19103,1.19125,16000000.0
2007-11-09 03:04:00,1.19101,1.19141,1.19101,1.19141,17400000.0
2007-11-09 03:05:00,1.19086,1.19137,1.19058,1.19137,39400000.0
2007-11-09 03:06:00,1.1913,1.19143,1.19106,1.19118,17200000.0
2007-11-09 03:07:00,1.19172,1.19172,1.19096,1.19115,9200000.0
2007-11-09 03:08:00,1.19131,1.19201,1.19115,1.19201,21000000.0
2007-11-09 03:09:00,1.19174,1.19216,1.19153,1.19153,24000000.0
2007-11-09 03:10:00,1.19201,1.19229,1.19185,1.19227,14600000.0
2007-11-09 03:11:00,1.19189,1.19189,1.19135,1.19135,11400000.0
2007-11-09 03:12:00,1.1916,1.19186,1.19128,1.19186,11000000.0
2007-11-09 03:13:00,1.19206,1.19206,1.19168,1.19184,14400000.0
2007-11-09 03:14:00,1.19131,1.19131,1.19038,1.19038,30400000.0
2007-11-09 03:15:00,1.19017,1.19048,1.19017,1.19023,17000000.0
2007-11-09 03:16:00,1.19002,1.19055,1.19002,1.19025,27800000.0
2007-11-09 03:17:00,1.19008,1.1902,1.18997,1.19004,21800000.0
2007-11-09 03:18:00,1.19058,1.19125,1.19058,1.19099,7800000.0
2007-11-09 03:19:00,1.19082,1.19085,1.19039,1.19043,14000000.0
2007-11-09 03:20:00,1.19004,1.19052,1.18995,1.19052,10200000.0
2007-11-09 03:21:00,1.18991,1.19032,1.18975,1.19008,16400000.0
2007-11-09 03:22:00,1.19,1.19023,1.18963,1.18963,22400000.0
2007-11-09 03:23:00,1.1892,1.18976,1.1892,1.18946,12400000.0
2007-11-09 03:24:00,1.18959,1.18998,1.18959,1.1899,24600000.0
2007-11-09 03:25:00,1.18992,1.19009,1.18961,1.19009,9800000.0
2007-11-09 03:26:00,1.19016,1.19049,1.19016,1.19031,20400000.0
2007-11-09 03:27:00,1.19023,1.1908,1.19007,1.19043,15600000.0
2007-11-09 03:28:00,1.19044,1.19058,1.19,1.19,18400000.0
2007-11-09 03:29:00,1.19032,1.19068,1.19,1.19027,17800000.0
2007-11-09 03:30:00,1.19023,1.19043,1.18999,1.1902,12400000.0
2007-11-09 03:31:00,1.19052,1.191,1.19048,1.1909,11200000.0
2007-11-09 03:32:00,1.19095,1.19103,1.1908,1.1908,11000000.0
2007-11-09 03:33:00,1.19138,1.19178,1.19116,1.19116,15800000.0
2007-11-09 03:34:00,1.19104,1.19162,1.19097,1.1914,14800000.0
2007-11-09 03:35:00,1.19125,1.19153,1.1906,1.1906,21600000.0
2007-11-09 03:36:00,1.1904,1.19062,1.1901,1.19031,13600000.0
2007-11-09 03:37:00,1.18987,1.19037,1.18978,1.19037,13000000.0
2007-11-09 03:38:00,1.19067,1.19088,1.19024,1.19088,16800000.0
2007-11-09 03:39:00,1.19111,1.19132,1.19099,1.19104,21400000.0
2007-11-09 03:40:00,1.19067,1.19107,1.19056,1.19062,23800000.0
2007-11-09 03:41:00,1.19129,1.19164,1.19098,1.19126,14600000.0
2007-11-09 03:42:00,1.19103,1.19103,1.19014,1.19086,11600000.0
2007-11-09 03:43:00,1.19061,1.19085,1.19032,1.19032,9600000.0
2007-11-09 03:44:00,1.19095,1.19095,1.19039,1.19049,12600000.0
2007-11-09 03:45:00,1.19073,1.19125,1.19073,1.19107,15200000.0
2007-11-09 03:46:00,1.19121,1.19177,1.19111,1.19123,18200000.0
2007-11-09 03:47:00,1.19131,1.19131,1.19093,1.19128,10200000.0
2007-11-09 03:48:00,1.19171,1.19201,1.19156,1.19162,26400000.0
2007-11-09 03:49:00,1.1917,1.19198,1.1914,1.1915,16200000.0
2007-11-09 03:50:00,1.19199,1.19266,1.19199,1.19261,26400000.0
2007-11-09 03:51:00,1.1926,1.19337,1.1926,1.19308,29000000.0
2007-11-09 03:52:00,1.19321,1.19325,1.19291,1.19291,9600000.0
2007-11-09 03:53:00,1.19305,1.19326,1.19267,1.19315,18600000.0
2007-11-09 03:54:00,1.1937,1.19381,1.19318,1.19318,15600000.0
2007-11-09 03:55:00,1.19276,1.19309,1.19247,1.19247,11800000.0
2007-11-09 03:56:00,1.19281,1.19281,1.19229,1.19246,11200000.0
2007-11-09 03:57:00,1.19208,1.19239,1.19194,1.19239,13000000.0
2007-11-09 03:58:00,1.19206,1.19251,1.19206,1.19216,15200000.0
2007-11-09 03:59:00,1.19223,1.19274,1.19223,1.19264,14000000.0
2007-11-09 04:00:00,1.19235,1.19248,1.19211,1.19211,11600000.0
2007-11-09 04:01:00,1.19207,1.19235,1.19183,1.19183,14800000.0
2007-11-09 04:02:00,1.19215,1.19251,1.19201,1.19201,9800000.0
2007-11-09 04:03:00,1.1926,1.1926,1.19186,1.19204,16000000.0
2007-11-09 04:04:00,1.19207,1.1928,1.19207,1.19234,23800000.0
2007-11-09 04:05:00,1.19206,1.19245,1.19204,1.19245,12800000.0
2007-11-09 04:06:00,1.19269,1.19317,1.1926,1.19294,12200000.0
2007-11-09 04:07:00,1.19309,1.19339,1.19305,1.1932,15800000.0
2007-11-09 04:08:00,1.19275,1.19325,1.19275,1.19288,10800000.0
2007-11-09 04:09:00,1.1932,1.1935,1.193,1.19323,12800000.0
2007-11-09 04:10:00,1.19345,1.19345,1.19319,1.19338,6600000.0
2007-11-09 04:11:00,1.19317,1.19337,1.19317,1.19319,7400000.0
2007-11-09 04:12:00,1.19317,1.19317,1.19294,1.19297,16400000.0
2007-11-09 04:13:00,1.19326,1.19326,1.19255,1.19286,25800000.0
2007-11-09 04:14:00,1.19303,1.19322,1.1925,1.19286,20000000.0
2007-11-09 04:15:00,1.19338,1.19338,1.19284,1.19309,11400000.0
2007-11-09 04:16:00,1.19312,1.19337,1.19297,1.19317,15800000.0
2007-11-09 04:17:00,1.19281,1.19335,1.19276,1.19284,25200000.0
2007-11-09 04:18:00,1.19321,1.19321,1.19252,1.19297,11800000.0
2007-11-09 04:19:00,1.19257,1.19259,1.19213,1.19238,26400000.0
2007-11-09 04:20:00,1.19207,1.19244,1.19207,1.19218,8800000.0
2007-11-09 04:21:00,1.19243,1.19263,1.19233,1.19255,19000000.0
2007-11-09 04:22:00,1.19224,1.19288,1.19222,1.1928,9600000.0
2007-11-09 04:23:00,1.1925,1.19284,1.19246,1.19284,12600000.0
2007-11-09 04:24:00,1.19289,1.19359,1.19261,1.19293,24800000.0
2007-11-09 04:25:00,1.19344,1.19366,1.19316,1.19316,11000000.0
2007-11-09 04:26:00,1.19353,1.1939,1.1933,1.19351,17000000.0
2007-11-09 04:27:00,1.19353,1.19383,1.19339,1.19373,18000000.0
2007-11-09 04:28:00,1.19346,1.19358,1.19316,1.1932,12400000.0
2007-11-09 04:29:00,1.19312,1.19387,1.19312,1.19378,14600000.0
2007-11-09 04:30:00,1.19371,1.19409,1.19364,1.19364,13000000.0
2007-11-09 04:31:00,1.19337,1.19358,1.19327,1.19327,12800000.0
2007-11-09 04:32:00,1.19321,1.19321,1.19268,1.19296,14600000.0
2007-11-09 04:33:00,1.19267,1.19299,1.19234,1.19275,16000000.0
2007-11-09 04:34:00,1.19298,1.19298,1.19264,1.19265,19200000.0
2007-11-09 04:35:00,1.19323,1.19326,1.19269,1.19291,9200000.0
2007-11-09 04:36:00,1.19293,1.19293,1.19233,1.19237,32000000.0
2007-11-09 04:37:00,1.19226,1.19288,1.19226,1.1925,18000000.0
2007-11-09 04:38:00,1.19239,1.19256,1.19218,1.19255,21600000.0
2007-11-09 04:39:00,1.19257,1.19257,1.19233,1.1924,13400000.0
2007-11-09 04:40:00,1.19243,1.19293,1.19227,1.19227,23600000.0
2007-11-09 04:41:00,1.19268,1.19273,1.19257,1.19271,7400000.0
2007-11-09 04:42:00,1.19284,1.19284,1.19241,1.19263,20200000.0
2007-11-09 04:43:00,1.19259,1.19286,1.19194,1.19197,12600000.0
2007-11-09 04:44:00,1.1928,1.19316,1.19274,1.19291,14200000.0
2007-11-09 04:45:00,1.1929,1.19315,1.19271,1.19271,7400000.0
2007-11-09 04:46:00,1.19275,1.1931,1.19243,1.19255,11400000.0
2007-11-09 04:47:00,1.19263,1.19306,1.19263,1.19306,12200000.0
2007-11-09 04:48:00,1.19306,1.19306,1.19272,1.19278,25800000.0
2007-11-09 04:49:00,1.19305,1.19331,1.19296,1.19328,9800000.0
2007-11-09 04:50:00,1.19332,1.19332,1.19267,1.19292,27000000.0
2007-11-09 04:51:00,1.19241,1.19285,1.19235,1.1926,20000000.0
2007-11-09 04:52:00,1.19298,1.19313,1.19289,1.19313,14400000.0
2007-11-09 04:53:00,1.19317,1.19341,1.19275,1.19333,21600000.0
2007-11-09 04:54:00,1.19324,1.19326,1.19288,1.19288,24400000.0
2007-11-09 04:55:00,1.19276,1.19314,1.19269,1.19269,18600000.0
2007-11-09 04:56:00,1.19248,1.193,1.19234,1.19288,21000000.0
2007-11-09 04:57:00,1.19283,1.19295,1.1928,1.19289,6200000.0
2007-11-09 04:58:00,1.19291,1.19302,1.19277,1.19291,26600000.0
2007-11-09 04:59:00,1.19308,1.19355,1.19308,1.19355,7400000.0
2007-11-09 05:00:00,1.19379,1.19379,1.1933,1.19357,15000000.0
2007-11-09 05:01:00,1.19351,1.19373,1.19348,1.19357,27400000.0
2007-11-09 05:02:00,1.19336,1.19385,1.19336,1.19342,7600000.0
2007-11-09 05:03:00,1.19353,1.19371,1.19349,1.19369,8200000.0
2007-11-09 05:04:00,1.1938,1.19394,1.1934,1.1934,12400000.0
2007-11-09 05:05:00,1.19326,1.19326,1.19303,1.19312,12200000.0
2007-11-09 05:06:00,1.19308,1.19381,1.19308,1.19381,10400000.0
2007-11-09 05:07:00,1.19365,1.19393,1.19365,1.19383,14400000.0
2007-11-09 05:08:00,1.19361,1.19361,1.19316,1.19316,6200000.0
2007-11-09 05:09:00,1.1932,1.19339,1.19299,1.19312,19200000.0
2007-11-09 05:10:00,1.19296,1.19342,1.19283,1.19316,14800000.0
2007-11-09 05:11:00,1.19332,1.19365,1.19324,1.19365,5600000.0
2007-11-09 05:12:00,1.19344,1.19344,1.1927,1.1927,10000000.0
2007-11-09 05:13:00,1.19275,1.19305,1.19259,1.193,16000000.0
2007-11-09 05:14:00,1.19297,1.19325,1.19277,1.19325,18800000.0
2007-11-09 05:15:00,1.19296,1.19329,1.19285,1.19307,19200000.0
2007-11-09 05:16:00,1.1932,1.19338,1.19285,1.19291,18200000.0
2007-11-09 05:17:00,1.19274,1.19292,1.19255,1.19268,14400000.0
2007-11-09 05:18:00,1.19248,1.19298,1.19244,1.19246,11200000.0
2007-11-09 05:19:00,1.19264,1.19264,1.19223,1.19223,17600000.0
2007-11-09 05:20:00,1.1926,1.19305,1.19228,1.19267,11600000.0
2007-11-09 05:21:00,1.19286,1.1933,1.19286,1.19309,13000000.0
2007-11-09 05:22:00,1.19297,1.19327,1.19297,1.19305,13200000.0
2007-11-09 05:23:00,1.19267,1.19269,1.19237,1.19237,11200000.0
2007-11-09 05:24:00,1.19279,1.19352,1.19279,1.1934,22400000.0
2007-11-09 05:25:00,1.19398,1.19398,1.1935,1.19357,9400000.0
2007-11-09 05:26:00,1.19315,1.1938,1.19315,1.19342,9800000.0
2007-11-09 05:27:00,1.19371,1.19405,1.19353,1.19354,24400000.0
2007-11-09 05:28:00,1.19368,1.19399,1.19361,1.19363,13800000.0
2007-11-09 05:29:00,1.1937,1.19374,1.19312,1.19338,9400000.0
2007-11-09 05:30:00,1.19313,1.19351,1.19307,1.19307,11400000.0
2007-11-09 05:31:00,1.19303,1.19331,1.19303,1.19309,9800000.0
2007-11-09 05:32:00,1.19315,1.19335,1.19307,1.19331,7800000.0
2007-11-09 05:33:00,1.19318,1.19318,1.19287,1.19305,19800000.0
2007-11-09 05:34:00,1.19307,1.19319,1.19265,1.19319,32800000.0
2007-11-09 05:35:00,1.19314,1.19337,1.19303,1.19324,16600000.0
2007-11-09 05:36:00,1.19308,1.19353,1.19308,1.19325,18000000.0
2007-11-09 05:37:00,1.19325,1.19351,1.19293,1.19293,8000000.0
2007-11-09 05:38:00,1.19278,1.19309,1.19278,1.19309,7800000.0
2007-11-09 05:39:00,1.19333,1.19337,1.19281,1.19316,17200000.0
2007-11-09 05:40:00,1.19309,1.19326,1.19291,1.19326,7800000.0
2007-11-09 05:41:00,1.19339,1.1937,1.19339,1.19343,13200000.0
2007-11-09 05:42:00,1.19386,1.19386,1.19328,1.19351,21000000.0
2007-11-09 05:43:00,1.19369,1.19369,1.19254,1.19254,13200000.0
2007-11-09 05:44:00,1.19268,1.19287,1.19268,1.19273,14800000.0
2007-11-09 05:45:00,1.19251,1.19289,1.19249,1.19289,21000000.0
2007-11-09 05:46:00,1.19261,1.19261,1.192,1.192,20400000.0
2007-11-09 05:47:00,1.19216,1.19231,1.19192,1.19231,15600000.0
2007-11-09 05:48:00,1.19216,1.19276,1.19216,1.19276,8200000.0
2007-11-09 05:49:00,1.19218,1.1929,1.1921,1.1929,16000000.0
2007-11-09 05:50:00,1.19267,1.1929,1.1926,1.1926,10800000.0
2007-11-09 05:51:00,1.19239,1.19277,1.19227,1.19227,11800000.0
2007-11-09 05:52:00,1.19215,1.1927,1.1919,1.19262,29800000.0
2007-11-09 05:53:00,1.19263,1.19302,1.19214,1.19214,8400000.0
2007-11-09 05:54:00,1.19217,1.19269,1.19175,1.19175,15800000.0
2007-11-09 05:55:00,1.19227,1.19257,1.19191,1.19219,18600000.0
2007-11-09 05:56:00,1.19229,1.19248,1.19203,1.19227,13000000.0
2007-11-09 05:57:00,1.19224,1.19268,1.19217,1.19268,31400000.0
2007-11-09 05:58:00,1.19217,1.19276,1.19183,1.19276,10000000.0
2007-11-09 05:59:00,1.19243,1.19275,1.1922,1.19237,8400000.0
2007-11-09 06:00:00,1.19239,1.19267,1.19213,1.19257,12600000.0
2007-11-09 06:01:00,1.1926,1.1926,1.19174,1.19202,10600000.0
2007-11-09 06:02:00,1.19162,1.19202,1.1914,1.19202,9400000.0
2007-11-09 06:03:00,1.19203,1.19218,1.19184,1.19184,10800000.0
2007-11-09 06:04:00,1.19242,1.19242,1.19176,1.1922,24600000.0
2007-11-09 06:05:00,1.19238,1.19248,1.19215,1.19234,16800000.0
2007-11-09 06:06:00,1.19236,1.19245,1.19207,1.19228,9400000.0
2007-11-09 06:07:00,1.19222,1.19222,1.19178,1.19216,18600000.0
2007-11-09 06:08:00,1.19219,1.19241,1.19218,1.19218,15400000.0
2007-11-09 06:09:00,1.19244,1.19244,1.19208,1.19208,3200000.0
2007-11-09 06:10:00,1.19236,1.1925,1.19223,1.19225,7800000.0
2007-11-09 06:11:00,1.1922,1.19266,1.192,1.1921,18800000.0
2007-11-09 06:12:00,1.19206,1.19254,1.19192,1.19192,16200000.0
2007-11-09 06:13:00,1.19191,1.19238,1.19191,1.19238,7400000.0
2007-11-09 06:14:00,1.19258,1.19277,1.19239,1.19272,11000000.0
2007-11-09 06:15:00,1.19258,1.19282,1.19254,1.19282,9400000.0
2007-11-09 06:16:00,1.19254,1.19311,1.19215,1.19259,9600000.0
2007-11-09 06:17:00,1.19268,1.19268,1.19199,1.19199,14400000.0
2007-11-09 06:18:00,1.19202,1.19226,1.19173,1.19173,14400000.0
2007-11-09 06:19:00,1.19176,1.19232,1.19176,1.19205,11200000.0
2007-11-09 06:20:00,1.19215,1.19225,1.19212,1.19212,11200000.0
2007-11-09 06:21:00,1.1926,1.1926,1.1923,1.1925,27200000.0
2007-11-09 06:22:00,1.19253,1.19274,1.19221,1.19268,27200000.0
2007-11-09 06:23:00,1.19196,1.19255,1.19196,1.19208,11400000.0
2007-11-09 06:24:00,1.19229,1.19268,1.19209,1.19233,10200000.0
2007-11-09 06:25:00,1.19219,1.19219,1.19194,1.19194,10000000.0
2007-11-09 06:26:00,1.19219,1.19228,1.19196,1.19196,20600000.0
2007-11-09 06:27:00,1.19168,1.19206,1.19168,1.19193,9400000.0
2007-11-09 06:28:00,1.19217,1.19217,1.19175,1.19194,10800000.0
2007-11-09 06:29:00,1.19217,1.19217,1.19189,1.1919,18400000.0
2007-11-09 06:30:00,1.1918,1.19213,1.19168,1.19168,25400000.0
2007-11-09 06:31:00,1.19198,1.1922,1.19161,1.19161,10400000.0
2007-11-09 06:32:00,1.19184,1.1923,1.19184,1.1923,27200000.0
2007-11-09 06:33:00,1.19178,1.19229,1.19169,1.19183,17000000.0
2007-11-09 06:34:00,1.19172,1.19186,1.19147,1.19153,10800000.0
2007-11-09 06:35:00,1.19234,1.19234,1.19209,1.19209,17800000.0
2007-11-09 06:36:00,1.19197,1.19227,1.19183,1.19203,28200000.0
2007-11-09 06:37:00,1.19187,1.19226,1.1917,1.1919,12800000.0
2007-11-09 06:38:00,1.19241,1.19278,1.19222,1.19225,9600000.0
2007-11-09 06:39:00,1.19208,1.19227,1.19186,1.19186,8400000.0
2007-11-09 06:40:00,1.19201,1.19219,1.19201,1.19206,11400000.0
2007-11-09 06:41:00,1.19196,1.1922,1.19196,1.19208,14200000.0
2007-11-09 06:42:00,1.19222,1.19246,1.19161,1.19214,12400000.0
2007-11-09 06:43:00,1.19211,1.19211,1.19179,1.1918,21400000.0
2007-11-09 06:44:00,1.19161,1.19182,1.19115,1.19115,20000000.0
2007-11-09 06:45:00,1.19186,1.19188,1.1917,1.19188,8200000.0
2007-11-09 06:46:00,1.19129,1.1918,1.19119,1.19169,9200000.0
2007-11-09 06:47:00,1.19107,1.19154,1.19107,1.19146,20200000.0
2007-11-09 06:48:00,1.19198,1.19217,1.19173,1.19173,26600000.0
2007-11-09 06:49:00,1.19101,1.19101,1.19068,1.19077,17200000.0
2007-11-09 06:50:00,1.19091,1.19122,1.19091,1.19122,17600000.0
2007-11-09 06:51:00,1.19141,1.19154,1.19125,1.19134,12400000.0
2007-11-09 06:52:00,1.19104,1.1915,1.19104,1.19115,11400000.0
2007-11-09 06:53:00,1.19139,1.19152,1.19114,1.19114,7800000.0
2007-11-09 06:54:00,1.19117,1.19157,1.19117,1.19146,21600000.0
2007-11-09 06:55:00,1.19176,1.19176,1.1913,1.19146,20400000.0
2007-11-09 06:56:00,1.19176,1.19225,1.19135,1.19189,18600000.0
2007-11-09 06:57:00,1.1917,1.19182,1.19154,1.19154,16200000.0
2007-11-09 06:58:00,1.19165,1.19194,1.19146,1.19154,21600000.0
2007-11-09 06:59:00,1.1924,1.1927,1.1922,1.1925,6200000.0
2007-11-09 07:00:00,1.19134,1.1917,1.19134,1.19161,6200000.0
2007-11-09 07:01:00,1.19197,1.19213,1.19149,1.1917,16800000.0
2007-11-09 07:02:00,1.19158,1.19166,1.19138,1.19166,9000000.0
2007-11-09 07:03:00,1.19149,1.19149,1.19097,1.19113,16400000.0
2007-11-09 07:04:00,1.19124,1.19157,1.19124,1.19157,17600000.0
2007-11-09 07:05:00,1.19159,1.19192,1.19142,1.19159,33000000.0
2007-11-09 07:06:00,1.19165,1.19165,1.19138,1.19159,21000000.0
2007-11-09 07:07:00,1.19185,1.1921,1.19157,1.19194,22800000.0
2007-11-09 07:08:00,1.1923,1.1923,1.19188,1.19203,11800000.0
2007-11-09 07:09:00,1.19192,1.19199,1.19178,1.19185,15800000.0
2007-11-09 07:10:00,1.19196,1.19212,1.1917,1.1917,11800000.0
2007-11-09 07:11:00,1.19184,1.19198,1.19167,1.19168,28200000.0
2007-11-09 07:12:00,1.1911,1.19167,1.1911,1.19131,18800000.0
2007-11-09 07:13:00,1.19132,1.19163,1.19129,1.19163,9800000.0
2007-11-09 07:14:00,1.19155,1.19182,1.19147,1.19147,19600000.0
2007-11-09 07:15:00,1.19163,1.19175,1.19141,1.19175,9600000.0
2007-11-09 07:16:00,1.19177,1.19203,1.19143,1.19203,14400000.0
2007-11-09 07:17:00,1.19183,1.19183,1.19098,1.19098,10000000.0
2007-11-09 07:18:00,1.19091,1.19156,1.19091,1.19156,6800000.0
2007-11-09 07:19:00,1.19185,1.19195,1.19171,1.19178,22600000.0
2007-11-09 07:20:00,1.19173,1.19215,1.19173,1.1919,17000000.0
2007-11-09 07:21:00,1.19196,1.19199,1.19175,1.19179,12400000.0
2007-11-09 07:22:00,1.19203,1.19235,1.19197,1.19235,20400000.0
2007-11-09 07:23:00,1.19272,1.19272,1.19229,1.19235,18000000.0
2007-11-09 07:24:00,1.19224,1.19224,1.19204,1.19206,15800000.0
2007-11-09 07:25:00,1.19185,1.19242,1.19146,1.19152,17000000.0
2007-11-09 07:26:00,1.19159,1.19179,1.19102,1.1917,11400000.0
2007-11-09 07:27:00,1.19265,1.19294,1.19245,1.19289,15000000.0
2007-11-09 07:28:00,1.19232,1.19244,1.19219,1.19224,12600000.0
2007-11-09 07:29:00,1.19148,1.19188,1.19144,1.19155,14600000.0
2007-11-09 07:30:00,1.19196,1.19235,1.19171,1.19221,17400000.0
2007-11-09 07:31:00,1.1917,1.19193,1.19166,1.19166,19400000.0
2007-11-09 07:32:00,1.19207,1.19233,1.19202,1.19214,16800000.0
2007-11-09 07:33:00,1.19202,1.19235,1.19184,1.19211,26800000.0
2007-11-09 07:34:00,1.19208,1.19276,1.19202,1.19276,13600000.0
2007-11-09 07:35:00,1.19207,1.1925,1.19156,1.1925,9800000.0
2007-11-09 07:36:00,1.19198,1.19243,1.19198,1.19224,13400000.0
2007-11-09 07:37:00,1.19255,1.19274,1.19243,1.19243,29800000.0
2007-11-09 07:38:00,1.19204,1.19204,1.19187,1.19203,10800000.0
2007-11-09 07:39:00,1.19143,1.19176,1.19113,1.19176,11800000.0
2007-11-09 07:40:00,1.19183,1.19226,1.19153,1.19199,18800000.0
2007-11-09 07:41:00,1.19152,1.19165,1.19103,1.19149,19800000.0
2007-11-09 07:42:00,1.19134,1.19158,1.19115,1.19128,17200000.0
2007-11-09 07:43:00,1.19135,1.19168,1.19135,1.19148,6800000.0
2007-11-09 07:44:00,1.19153,1.19178,1.19111,1.19135,9400000.0
2007-11-09 07:45:00,1.19186,1.19186,1.19112,1.19146,22000000.0
2007-11-09 07:46:00,1.1912,1.19134,1.19115,1.19133,8200000.0
2007-11-09 07:47:00,1.19157,1.19194,1.19157,1.19194,9800000.0
2007-11-09 07:48:00,1.19144,1.19184,1.19144,1.19145,23600000.0
2007-11-09 07:49:00,1.19131,1.19154,1.19086,1.19154,14600000.0
2007-11-09 07:50:00,1.19144,1.19163,1.19102,1.19104,28000000.0
2007-11-09 07:51:00,1.1925,1.1926,1.1923,1.1926,16200000.0
2007-11-09 07:52:00,1.19123,1.19132,1.19107,1.19125,16200000.0
2007-11-09 07:53:00,1.19182,1.19217,1.19143,1.19143,12400000.0
2007-11-09 07:54:00,1.19147,1.19175,1.19147,1.19175,9000000.0
2007-11-09 07:55:00,1.19133,1.19161,1.19118,1.19118,11200000.0
2007-11-09 07:56:00,1.19123,1.19162,1.19038,1.19162,20800000.0
2007-11-09 07:57:00,1.19163,1.19163,1.19105,1.19105,8200000.0
2007-11-09 07:58:00,1.1915,1.1922,1.1915,1.19193,16000000.0
2007-11-09 07:59:00,1.19196,1.19218,1.19194,1.19218,10600000.0
2007-11-09 08:00:00,1.1919,1.19248,1.19189,1.19199,16000000.0
2007-11-09 08:01:00,1.19185,1.19202,1.19169,1.19201,8400000.0
2007-11-09 08:02:00,1.19186,1.19228,1.19186,1.19208,18000000.0
2007-11-09 08:03:00,1.19205,1.19236,1.192,1.19229,23800000.0
2007-11-09 08:04:00,1.19275,1.19275,1.19195,1.19218,22000000.0
2007-11-09 08:05:00,1.19225,1.19238,1.19199,1.19238,10400000.0
2007-11-09 08:06:00,1.19242,1.19274,1.1922,1.1922,7400000.0
2007-11-09 08:07:00,1.19223,1.19238,1.19188,1.19208,20400000.0
2007-11-09 08:08:00,1.19186,1.19217,1.1916,1.19188,15800000.0
2007-11-09 08:09:00,1.19213,1.19228,1.19198,1.19226,16600000.0
2007-11-09 08:10:00,1.19228,1.1929,1.19224,1.19281,25000000.0
2007-11-09 08:11:00,1.19263,1.19266,1.19245,1.19245,28800000.0
2007-11-09 08:12:00,1.19281,1.19323,1.19253,1.19253,14800000.0
2007-11-09 08:13:00,1.19247,1.19259,1.19218,1.19218,6200000.0
2007-11-09 08:14:00,1.19257,1.19257,1.19163,1.1919,22800000.0
2007-11-09 08:15:00,1.19222,1.19235,1.19214,1.19228,11400000.0
2007-11-09 08:16:00,1.19177,1.19238,1.19177,1.19219,27600000.0
2007-11-09 08:17:00,1.19223,1.19223,1.19135,1.19135,8200000.0
2007-11-09 08:18:00,1.19144,1.19198,1.19113,1.19198,12400000.0
2007-11-09 08:19:00,1.19181,1.192,1.19155,1.19156,22600000.0
2007-11-09 08:20:00,1.19173,1.19193,1.19138,1.19161,11600000.0
2007-11-09 08:21:00,1.19157,1.19186,1.19143,1.19153,20800000.0
2007-11-09 08:22:00,1.19171,1.19253,1.19171,1.19196,15000000.0
2007-11-09 08:23:00,1.19227,1.19265,1.19214,1.19233,14600000.0
2007-11-09 08:24:00,1.19238,1.19248,1.19214,1.19233,11400000.0
2007-11-09 08:25:00,1.19204,1.19238,1.19204,1.19238,10600000.0
2007-11-09 08:26:00,1.19239,1.1926,1.19221,1.19221,9000000.0
2007-11-09 08:27:00,1.19234,1.19235,1.19187,1.19191,14800000.0
2007-11-09 08:28:00,1.19182,1.19232,1.19153,1.19194,21400000.0
2007-11-09 08:29:00,1.1916,1.19197,1.19157,1.19192,14400000.0
2007-11-09 08:30:00,1.19186,1.19262,1.19186,1.19242,15800000.0
2007-11-09 08:31:00,1.19198,1.19198,1.19158,1.19176,11200000.0
2007-11-09 08:32:00,1.19196,1.19196,1.19107,1.19124,12600000.0
2007-11-09 08:33:00,1.19126,1.1915,1.19097,1.19107,18200000.0
2007-11-09 08:34:00,1.19157,1.19187,1.19154,1.19187,21200000.0
2007-11-09 08:35:00,1.19168,1.19192,1.1914,1.19192,24600000.0
2007-11-09 08:36:00,1.19196,1.19218,1.19187,1.19187,13200000.0
2007-11-09 08:37:00,1.19173,1.19175,1.1912,1.19168,8200000.0
2007-11-09 08:38:00,1.19147,1.1918,1.19098,1.19167,17000000.0
2007-11-09 08:39:00,1.19159,1.19159,1.19115,1.19115,16600000.0
2007-11-09 08:40:00,1.19141,1.19157,1.19116,1.19145,33600000.0
2007-11-09 08:41:00,1.19151,1.19151,1.1908,1.19114,16600000.0
2007-11-09 08:42:00,1.19122,1.19122,1.19036,1.19036,14600000.0
2007-11-09 08:43:00,1.19082,1.191,1.19053,1.19097,19000000.0
2007-11-09 08:44:00,1.19102,1.19127,1.19089,1.19127,11600000.0
2007-11-09 08:45:00,1.19137,1.19145,1.19088,1.191,31400000.0
2007-11-09 08:46:00,1.19095,1.19145,1.19091,1.19145,14600000.0
2007-11-09 08:47:00,1.19089,1.19119,1.19089,1.19119,3400000.0
2007-11-09 08:48:00,1.19124,1.19131,1.19085,1.19085,25000000.0
2007-11-09 08:49:00,1.19107,1.19124,1.19086,1.19124,11600000.0
2007-11-09 08:50:00,1.19106,1.19184,1.19096,1.19184,13600000.0
2007-11-09 08:51:00,1.19179,1.19209,1.19166,1.1919,75200000.0
2007-11-09 08:52:00,1.19172,1.19186,1.19115,1.19135,19200000.0
2007-11-09 08:53:00,1.19087,1.19155,1.19078,1.19093,13400000.0
2007-11-09 08:54:00,1.1914,1.19192,1.19098,1.19107,11800000.0
2007-11-09 08:55:00,1.1907,1.19137,1.1907,1.1911,15200000.0
2007-11-09 08:56:00,1.19102,1.19175,1.19102,1.19124,17800000.0
2007-11-09 08:57:00,1.19153,1.19153,1.19124,1.19136,15400000.0
2007-11-09 08:58:00,1.19149,1.19194,1.19118,1.19166,35400000.0
2007-11-09 08:59:00,1.19142,1.19175,1.19142,1.19172,13600000.0
2007-11-09 09:00:00,1.19182,1.19183,1.19138,1.19144,124600000.0
2007-11-09 09:01:00,1.19177,1.19177,1.19103,1.19106,9200000.0
2007-11-09 09:02:00,1.19132,1.19132,1.19087,1.19127,13400000.0
2007-11-09 09:03:00,1.19116,1.19116,1.19022,1.19075,17400000.0
2007-11-09 09:04:00,1.1911,1.1911,1.1904,1.19103,7600000.0
2007-11-09 09:05:00,1.19079,1.19097,1.19055,1.19075,28800000.0
2007-11-09 09:06:00,1.19094,1.19094,1.19045,1.19053,9800000.0
2007-11-09 09:07:00,1.19068,1.191,1.19049,1.19076,18400000.0
2007-11-09 09:08:00,1.19085,1.19132,1.19085,1.19103,11400000.0
2007-11-09 09:09:00,1.19112,1.19112,1.19082,1.191,20600000.0
2007-11-09 09:10:00,1.19104,1.19132,1.19084,1.19089,17400000.0
2007-11-09 09:11:00,1.19057,1.19085,1.19051,1.19055,11000000.0
2007-11-09 09:12:00,1.19071,1.19084,1.19055,1.19068,15800000.0
2007-11-09 09:13:00,1.19077,1.19081,1.19054,1.19057,9000000.0
2007-11-09 09:14:00,1.19083,1.19083,1.19012,1.19047,20200000.0
2007-11-09 09:15:00,1.19085,1.19085,1.19062,1.19083,32400000.0
2007-11-09 09:16:00,1.1915,1.1915,1.1911,1.1913,27200000.0
2007-11-09 09:17:00,1.19049,1.19078,1.19039,1.19066,27200000.0
2007-11-09 09:18:00,1.19084,1.19098,1.19041,1.19052,22000000.0
2007-11-09 09:19:00,1.19097,1.19149,1.19056,1.19137,46600000.0
2007-11-09 09:20:00,1.19116,1.19116,1.19063,1.19081,16800000.0
2007-11-09 09:21:00,1.19033,1.19066,1.19007,1.19007,6800000.0
2007-11-09 09:22:00,1.19013,1.19056,1.18992,1.19056,11000000.0
2007-11-09 09:23:00,1.19041,1.19088,1.19024,1.19088,6800000.0
2007-11-09 09:24:00,1.19044,1.19054,1.19012,1.19019,16400000.0
2007-11-09 09:25:00,1.19015,1.19084,1.19015,1.19051,17800000.0
2007-11-09 09:26:00,1.19038,1.19061,1.19009,1.19009,11800000.0
2007-11-09 09:27:00,1.19015,1.19062,1.18995,1.19026,9400000.0
2007-11-09 09:28:00,1.19019,1.19044,1.19003,1.19003,19200000.0
2007-11-09 09:29:00,1.19034,1.19034,1.19009,1.19009,13600000.0
2007-11-09 09:30:00,1.19006,1.19018,1.19006,1.19014,14600000.0
2007-11-09 09:31:00,1.19058,1.19095,1.19049,1.19092,11600000.0
2007-11-09 09:32:00,1.19098,1.19147,1.19098,1.19141,19800000.0
2007-11-09 09:33:00,1.19116,1.19116,1.19109,1.19109,33000000.0
2007-11-09 09:34:00,1.19115,1.19151,1.19091,1.19091,23400000.0
2007-11-09 09:35:00,1.19066,1.1908,1.19049,1.19067,15600000.0
2007-11-09 09:36:00,1.1906,1.19097,1.19059,1.19067,7600000.0
2007-11-09 09:37:00,1.1927,1.1932,1.1926,1.1932,12400000.0
2007-11-09 09:38:00,1.19095,1.19129,1.19095,1.19129,12400000.0
2007-11-09 09:39:00,1.19066,1.19124,1.19066,1.19124,10000000.0
2007-11-09 09:40:00,1.19134,1.19134,1.1909,1.19104,13200000.0
2007-11-09 09:41:00,1.19064,1.19064,1.19017,1.19018,10200000.0
2007-11-09 09:42:00,1.1905,1.19087,1.19012,1.19087,16400000.0
2007-11-09 09:43:00,1.19066,1.19076,1.19033,1.19045,9800000.0
2007-11-09 09:44:00,1.18997,1.19026,1.18997,1.19006,15200000.0
2007-11-09 09:45:00,1.19008,1.19035,1.18998,1.19035,20200000.0
2007-11-09 09:46:00,1.19019,1.19052,1.19011,1.19018,21000000.0
2007-11-09 09:47:00,1.19008,1.19051,1.19006,1.19006,23600000.0
2007-11-09 09:48:00,1.18976,1.18997,1.18933,1.18949,13000000.0
2007-11-09 09:49:00,1.18977,1.19025,1.18977,1.18985,8800000.0
2007-11-09 09:50:00,1.19013,1.19034,1.19008,1.19026,21000000.0
2007-11-09 09:51:00,1.18992,1.18993,1.18934,1.18934,11400000.0
2007-11-09 09:52:00,1.18975,1.19011,1.18968,1.19011,26800000.0
2007-11-09 09:53:00,1.19061,1.19061,1.19006,1.19046,21000000.0
2007-11-09 09:54:00,1.19015,1.19033,1.19011,1.19022,16600000.0
2007-11-09 09:55:00,1.19063,1.19063,1.18986,1.19026,20400000.0
2007-11-09 09:56:00,1.19047,1.19074,1.19019,1.19067,22200000.0
2007-11-09 09:57:00,1.19014,1.19063,1.19014,1.19033,11600000.0
2007-11-09 09:58:00,1.19062,1.19085,1.19046,1.19075,10000000.0
2007-11-09 09:59:00,1.19063,1.19091,1.19044,1.1907,19000000.0
2007-11-09 10:00:00,1.19061,1.19064,1.19009,1.19027,18800000.0
2007-11-09 10:01:00,1.19056,1.19072,1.1903,1.1903,14000000.0
2007-11-09 10:02:00,1.19047,1.19047,1.19003,1.19003,10800000.0
2007-11-09 10:03:00,1.18984,1.18984,1.18969,1.18979,6600000.0
2007-11-09 10:04:00,1.18962,1.19013,1.18952,1.18954,27800000.0
2007-11-09 10:05:00,1.18984,1.19026,1.18983,1.19026,32000000.0
2007-11-09 10:06:00,1.19029,1.19072,1.19007,1.19007,10800000.0
2007-11-09 10:07:00,1.19033,1.19096,1.19033,1.19046,18200000.0
2007-11-09 10:08:00,1.1907,1.19079,1.19036,1.19054,13400000.0
2007-11-09 10:09:00,1.19042,1.19058,1.19026,1.19035,20800000.0
2007-11-09 10:10:00,1.19029,1.19059,1.19021,1.19027,19000000.0
2007-11-09 10:11:00,1.19037,1.19129,1.19036,1.19064,25600000.0
2007-11-09 10:12:00,1.19073,1.19114,1.19055,1.19068,91600000.0
2007-11-09 10:13:00,1.19088,1.19118,1.19072,1.19118,14600000.0
2007-11-09 10:14:00,1.19117,1.19123,1.19096,1.19116,9800000.0
2007-11-09 10:15:00,1.19117,1.19131,1.19081,1.19123,10400000.0
2007-11-09 10:16:00,1.19088,1.19144,1.19088,1.19103,19800000.0
2007-11-09 10:17:00,1.19063,1.19079,1.19023,1.19023,15000000.0
2007-11-09 10:18:00,1.19053,1.19053,1.18971,1.18996,17600000.0
2007-11-09 10:19:00,1.19008,1.19104,1.19008,1.19029,11400000.0
2007-11-09 10:20:00,1.19043,1.19101,1.19043,1.19101,23000000.0
2007-11-09 10:21:00,1.19104,1.19108,1.19081,1.19095,10200000.0
2007-11-09 10:22:00,1.19094,1.19128,1.19094,1.19128,10800000.0
2007-11-09 10:23:00,1.19107,1.19115,1.19089,1.19096,13800000.0
2007-11-09 10:24:00,1.19097,1.19138,1.19088,1.19103,18000000.0
2007-11-09 10:25:00,1.19106,1.19153,1.19104,1.19122,23600000.0
2007-11-09 10:26:00,1.19126,1.19126,1.19067,1.19073,27200000.0
2007-11-09 10:27:00,1.1903,1.19084,1.1903,1.19071,20800000.0
2007-11-09 10:28:00,1.19077,1.1912,1.19077,1.19119,15200000.0
2007-11-09 10:29:00,1.1912,1.19137,1.19082,1.19125,10400000.0
2007-11-09 10:30:00,1.19144,1.19185,1.19121,1.19169,27400000.0
2007-11-09 10:31:00,1.19174,1.1921,1.19174,1.19197,18600000.0
2007-11-09 10:32:00,1.19153,1.19161,1.19117,1.19137,27400000.0
2007-11-09 10:33:00,1.19153,1.19173,1.19127,1.19173,31800000.0
2007-11-09 10:34:00,1.19153,1.19212,1.19129,1.19138,120400000.0
2007-11-09 10:35:00,1.19234,1.19243,1.19191,1.19191,13400000.0
2007-11-09 10:36:00,1.19266,1.19284,1.19221,1.19284,12400000.0
2007-11-09 10:37:00,1.19247,1.19291,1.19242,1.19256,14200000.0
2007-11-09 10:38:00,1.19279,1.19306,1.1926,1.193,9800000.0
2007-11-09 10:39:00,1.1929,1.19324,1.1929,1.19296,15600000.0
2007-11-09 10:40:00,1.19313,1.19331,1.19285,1.19285,16600000.0
2007-11-09 10:41:00,1.19276,1.19311,1.19276,1.19283,16400000.0
2007-11-09 10:42:00,1.193,1.19327,1.19265,1.1928,29200000.0
2007-11-09 10:43:00,1.19247,1.19273,1.19247,1.19273,11200000.0
2007-11-09 10:44:00,1.1926,1.1926,1.19235,1.19235,15000000.0
2007-11-09 10:45:00,1.19294,1.19299,1.19226,1.1925,16000000.0
2007-11-09 10:46:00,1.19235,1.19272,1.19228,1.19237,71200000.0
2007-11-09 10:47:00,1.19273,1.19278,1.19241,1.19259,16800000.0
2007-11-09 10:48:00,1.19256,1.19274,1.19244,1.19253,11400000.0
2007-11-09 10:49:00,1.19252,1.19272,1.19239,1.19272,11200000.0
2007-11-09 10:50:00,1.19309,1.19309,1.19268,1.19291,16400000.0
2007-11-09 10:51:00,1.19273,1.193,1.19262,1.193,14200000.0
2007-11-09 10:52:00,1.19265,1.19314,1.19238,1.1925,122200000.0
2007-11-09 10:53:00,1.19307,1.19307,1.19266,1.19278,16400000.0
2007-11-09 10:54:00,1.19301,1.19313,1.19281,1.19284,16800000.0
2007-11-09 10:55:00,1.19256,1.19285,1.19223,1.19285,15600000.0
2007-11-09 10:56:00,1.1931,1.1931,1.19279,1.19291,13000000.0
2007-11-09 10:57:00,1.19254,1.19317,1.19254,1.19268,13200000.0
2007-11-09 10:58:00,1.19277,1.19281,1.19242,1.19271,11800000.0
2007-11-09 10:59:00,1.19261,1.19294,1.19246,1.19246,11400000.0
2007-11-09 11:00:00,1.19286,1.19314,1.19256,1.19256,10400000.0
2007-11-09 11:01:00,1.19274,1.19295,1.19274,1.19284,76200000.0
2007-11-09 11:02:00,1.1926,1.1926,1.19236,1.19236,14000000.0
2007-11-09 11:03:00,1.19218,1.19239,1.19196,1.19208,11200000.0
2007-11-09 11:04:00,1.1917,1.19206,1.19134,1.19145,10200000.0
2007-11-09 11:05:00,1.19135,1.19135,1.19097,1.19097,14400000.0
2007-11-09 11:06:00,1.19082,1.1915,1.19075,1.19093,11200000.0
2007-11-09 11:07:00,1.19129,1.19182,1.19129,1.19148,10000000.0
2007-11-09 11:08:00,1.19227,1.19307,1.19218,1.19272,15000000.0
2007-11-09 11:09:00,1.19252,1.19296,1.19234,1.19296,20200000.0
2007-11-09 11:10:00,1.19326,1.19333,1.19272,1.1928,18000000.0
2007-11-09 11:11:00,1.1927,1.19293,1.19268,1.19276,10000000.0
2007-11-09 11:12:00,1.19266,1.19282,1.19221,1.1925,11600000.0
2007-11-09 11:13:00,1.19252,1.19311,1.19252,1.1929,12000000.0
2007-11-09 11:14:00,1.19294,1.19339,1.19288,1.19308,21000000.0
2007-11-09 11:15:00,1.19297,1.19297,1.19255,1.19291,13000000.0
2007-11-09 11:16:00,1.19281,1.19316,1.19248,1.19284,15200000.0
2007-11-09 11:17:00,1.19272,1.19303,1.19256,1.19257,64000000.0
2007-11-09 11:18:00,1.19223,1.19241,1.19202,1.19202,17600000.0
2007-11-09 11:19:00,1.19234,1.19234,1.19188,1.19208,19200000.0
2007-11-09 11:20:00,1.19223,1.1925,1.19216,1.1925,10800000.0
2007-11-09 11:21:00,1.19243,1.19243,1.19203,1.19203,16200000.0
2007-11-09 11:22:00,1.19198,1.19213,1.19136,1.19198,10000000.0
2007-11-09 11:23:00,1.19196,1.19269,1.19196,1.19227,17400000.0
2007-11-09 11:24:00,1.19223,1.1923,1.19192,1.19192,10200000.0
2007-11-09 11:25:00,1.1925,1.1925,1.19196,1.19206,7800000.0
2007-11-09 11:26:00,1.19206,1.19229,1.19165,1.19181,9800000.0
2007-11-09 11:27:00,1.19181,1.19228,1.19181,1.19183,28400000.0
2007-11-09 11:28:00,1.19197,1.19197,1.19143,1.19165,19400000.0
2007-11-09 11:29:00,1.19158,1.1921,1.19158,1.19168,17200000.0
2007-11-09 11:30:00,1.19131,1.19131,1.19096,1.19107,14800000.0
2007-11-09 11:31:00,1.19155,1.19193,1.19146,1.19182,8800000.0
2007-11-09 11:32:00,1.19203,1.19265,1.19199,1.19209,13000000.0
2007-11-09 11:33:00,1.19201,1.1923,1.19176,1.1923,12600000.0
2007-11-09 11:34:00,1.19204,1.19204,1.19164,1.19164,13600000.0
2007-11-09 11:35:00,1.19184,1.19184,1.19091,1.19111,10200000.0
2007-11-09 11:36:00,1.19082,1.19111,1.19062,1.19062,8200000.0
2007-11-09 11:37:00,1.19094,1.19152,1.1908,1.19108,18000000.0
2007-11-09 11:38:00,1.19121,1.19146,1.19097,1.19104,12400000.0
2007-11-09 11:39:00,1.19091,1.19131,1.19087,1.19093,11000000.0
2007-11-09 11:40:00,1.19106,1.19106,1.19056,1.19056,10200000.0
2007-11-09 11:41:00,1.19104,1.19131,1.19101,1.19111,18000000.0
2007-11-09 11:42:00,1.19115,1.1917,1.19115,1.19148,21000000.0
2007-11-09 11:43:00,1.19129,1.1915,1.19108,1.19126,22800000.0
2007-11-09 11:44:00,1.19058,1.1909,1.19053,1.19056,27800000.0
2007-11-09 11:45:00,1.19054,1.19102,1.19009,1.19102,22600000.0
2007-11-09 11:46:00,1.1909,1.19135,1.1909,1.19129,16600000.0
2007-11-09 11:47:00,1.19109,1.19141,1.19109,1.19141,21800000.0
2007-11-09 11:48:00,1.19081,1.19137,1.19078,1.19117,17800000.0
2007-11-09 11:49:00,1.19105,1.19145,1.19086,1.19086,14800000.0
2007-11-09 11:50:00,1.19055,1.19094,1.19054,1.19057,18400000.0
2007-11-09 11:51:00,1.19059,1.19063,1.19028,1.19058,75200000.0
2007-11-09 11:52:00,1.19061,1.19086,1.19056,1.19074,15600000.0
2007-11-09 11:53:00,1.19034,1.19052,1.18994,1.19052,15400000.0
2007-11-09 11:54:00,1.19068,1.19085,1.19047,1.19047,25800000.0
2007-11-09 11:55:00,1.19045,1.19045,1.18999,1.19006,16000000.0
2007-11-09 11:56:00,1.18996,1.19057,1.18996,1.19032,84800000.0
2007-11-09 11:57:00,1.1902,1.1902,1.19008,1.19008,13400000.0
2007-11-09 11:58:00,1.19023,1.19032,1.19011,1.19022,10000000.0
2007-11-09 11:59:00,1.19026,1.19051,1.19,1.19011,125000000.0
2007-11-09 12:00:00,1.19028,1.1907,1.19028,1.1907,12400000.0
2007-11-09 12:01:00,1.19092,1.191,1.19073,1.19085,23600000.0
2007-11-09 12:02:00,1.1911,1.19118,1.1907,1.1907,10000000.0
2007-11-09 12:03:00,1.19077,1.19106,1.19054,1.19077,27800000.0
2007-11-09 12:04:00,1.19057,1.19092,1.19053,1.19073,12400000.0
2007-11-09 12:05:00,1.19074,1.19094,1.1903,1.19064,18000000.0
2007-11-09 12:06:00,1.19038,1.19098,1.19009,1.19042,10800000.0
2007-11-09 12:07:00,1.19056,1.19089,1.19049,1.19066,12800000.0
2007-11-09 12:08:00,1.19091,1.1911,1.19058,1.19077,15000000.0
2007-11-09 12:09:00,1.19101,1.19103,1.19061,1.19095,13200000.0
2007-11-09 12:10:00,1.19072,1.19116,1.19072,1.19073,63600000.0
2007-11-09 12:11:00,1.19044,1.19088,1.19044,1.19067,18600000.0
2007-11-09 12:12:00,1.19046,1.19069,1.19039,1.19046,12400000.0
2007-11-09 12:13:00,1.19052,1.19085,1.19044,1.19085,22000000.0
2007-11-09 12:14:00,1.1909,1.19117,1.1906,1.1906,22400000.0
2007-11-09 12:15:00,1.19067,1.1911,1.1905,1.19105,133400000.0
2007-11-09 12:16:00,1.19079,1.1909,1.19055,1.19056,19600000.0
2007-11-09 12:17:00,1.19079,1.19114,1.19072,1.19072,9800000.0
2007-11-09 12:18:00,1.19044,1.19074,1.19044,1.19074,10800000.0
2007-11-09 12:19:00,1.19078,1.19103,1.19078,1.19095,23000000.0
2007-11-09 12:20:00,1.19074,1.19157,1.19074,1.19157,18600000.0
2007-11-09 12:21:00,1.19153,1.19201,1.19139,1.19139,10200000.0
2007-11-09 12:22:00,1.19107,1.19134,1.19104,1.19134,27800000.0
2007-11-09 12:23:00,1.1913,1.1913,1.19041,1.19041,18000000.0
2007-11-09 12:24:00,1.19002,1.19011,1.18973,1.18973,14200000.0
2007-11-09 12:25:00,1.19002,1.19032,1.18974,1.19006,19400000.0
2007-11-09 12:26:00,1.19077,1.19094,1.19034,1.19048,103800000.0
2007-11-09 12:27:00,1.19017,1.19073,1.19017,1.19042,10600000.0
2007-11-09 12:28:00,1.18991,1.19018,1.18966,1.18973,10000000.0
2007-11-09 12:29:00,1.18942,1.18942,1.18856,1.18856,14400000.0
2007-11-09 12:30:00,1.1888,1.1892,1.18873,1.1892,6200000.0
2007-11-09 12:31:00,1.1885,1.18898,1.18847,1.18882,22800000.0
2007-11-09 12:32:00,1.18889,1.18889,1.18861,1.18875,13200000.0
2007-11-09 12:33:00,1.18906,1.18937,1.18906,1.18932,18600000.0
2007-11-09 12:34:00,1.18933,1.18962,1.18891,1.18921,11400000.0
2007-11-09 12:35:00,1.18852,1.18885,1.18817,1.18839,14800000.0
2007-11-09 12:36:00,1.18788,1.18862,1.18788,1.18862,18600000.0
2007-11-09 12:37:00,1.18854,1.18914,1.18837,1.18906,12800000.0
2007-11-09 12:38:00,1.18903,1.18985,1.18903,1.1891,24600000.0
2007-11-09 12:39:00,1.18891,1.19039,1.18891,1.19039,14600000.0
2007-11-09 12:40:00,1.18998,1.19065,1.18998,1.19057,12200000.0
2007-11-09 12:41:00,1.19039,1.19062,1.19024,1.19045,15200000.0
2007-11-09 12:42:00,1.19062,1.19073,1.19034,1.19035,13800000.0
2007-11-09 12:43:00,1.19024,1.19024,1.18941,1.18941,17200000.0
2007-11-09 12:44:00,1.18893,1.18931,1.18893,1.18931,8200000.0
2007-11-09 12:45:00,1.1897,1.1897,1.18913,1.18924,16400000.0
2007-11-09 12:46:00,1.1892,1.18942,1.189,1.189,89600000.0
2007-11-09 12:47:00,1.18951,1.19067,1.18951,1.18976,14000000.0
2007-11-09 12:48:00,1.18973,1.18974,1.18952,1.18952,15000000.0
2007-11-09 12:49:00,1.18984,1.19054,1.18975,1.19029,24600000.0
2007-11-09 12:50:00,1.19058,1.19103,1.19058,1.19079,11400000.0
2007-11-09 12:51:00,1.1907,1.19095,1.19068,1.19075,15800000.0
2007-11-09 12:52:00,1.19006,1.19073,1.19006,1.19073,10000000.0
2007-11-09 12:53:00,1.19082,1.19097,1.19025,1.19038,9600000.0
2007-11-09 12:54:00,1.19,1.19004,1.18933,1.18933,23400000.0
2007-11-09 12:55:00,1.1893,1.18978,1.18926,1.18926,9600000.0
2007-11-09 12:56:00,1.18976,1.19046,1.18976,1.19033,22000000.0
2007-11-09 12:57:00,1.19071,1.19147,1.19071,1.19125,15200000.0
2007-11-09 12:58:00,1.19115,1.19146,1.19066,1.19146,12600000.0
2007-11-09 12:59:00,1.19175,1.19194,1.19146,1.19169,27400000.0
2007-11-09 13:00:00,1.19234,1.19289,1.19234,1.19266,32600000.0
2007-11-09 13:01:00,1.19284,1.19323,1.19265,1.19289,30400000.0
2007-11-09 13:02:00,1.19309,1.19309,1.19222,1.19259,21800000.0
2007-11-09 13:03:00,1.19253,1.19282,1.1925,1.19251,13200000.0
2007-11-09 13:04:00,1.19258,1.1929,1.19222,1.1927,10600000.0
2007-11-09 13:05:00,1.1916,1.19183,1.19146,1.19183,24000000.0
2007-11-09 13:06:00,1.19103,1.1911,1.19062,1.19062,17600000.0
2007-11-09 13:07:00,1.19062,1.19062,1.18995,1.19008,16400000.0
2007-11-09 13:08:00,1.19003,1.19008,1.18976,1.18976,8400000.0
2007-11-09 13:09:00,1.18982,1.19001,1.18935,1.19001,6200000.0
2007-11-09 13:10:00,1.18976,1.18997,1.18948,1.18948,11800000.0
2007-11-09 13:11:00,1.18943,1.18986,1.18939,1.18959,10200000.0
2007-11-09 13:12:00,1.1892,1.1895,1.18875,1.18875,11600000.0
2007-11-09 13:13:00,1.1882,1.18836,1.18817,1.18822,26200000.0
2007-11-09 13:14:00,1.18891,1.18893,1.18832,1.18832,11800000.0
2007-11-09 13:15:00,1.18874,1.1892,1.18874,1.18893,15800000.0
2007-11-09 13:16:00,1.18923,1.18956,1.18899,1.18908,10400000.0
2007-11-09 13:17:00,1.1891,1.18947,1.1891,1.18919,17200000.0
2007-11-09 13:18:00,1.18965,1.19087,1.18873,1.19087,65200000.0
2007-11-09 13:19:00,1.19148,1.19181,1.19127,1.19175,8800000.0
2007-11-09 13:20:00,1.19197,1.19197,1.19172,1.19182,12800000.0
2007-11-09 13:21:00,1.19155,1.19184,1.19127,1.19152,16000000.0
2007-11-09 13:22:00,1.19188,1.19215,1.1917,1.19215,28400000.0
2007-11-09 13:23:00,1.19219,1.19227,1.19189,1.19189,9400000.0
2007-11-09 13:24:00,1.19135,1.19206,1.19135,1.19191,19600000.0
2007-11-09 13:25:00,1.19147,1.19247,1.19123,1.19247,17000000.0
2007-11-09 13:26:00,1.19302,1.19302,1.19233,1.19233,13400000.0
2007-11-09 13:27:00,1.19202,1.19253,1.19202,1.19243,16200000.0
2007-11-09 13:28:00,1.19205,1.19278,1.19205,1.19278,13800000.0
2007-11-09 13:29:00,1.19237,1.19268,1.19209,1.1922,22000000.0
2007-11-09 13:30:00,1.19219,1.19219,1.19146,1.19146,17400000.0
2007-11-09 13:31:00,1.19202,1.19209,1.19157,1.1916,21400000.0
2007-11-09 13:32:00,1.19129,1.19159,1.19096,1.19102,12000000.0
2007-11-09 13:33:00,1.191,1.19126,1.19093,1.19098,32000000.0
2007-11-09 13:34:00,1.19118,1.19118,1.19078,1.19081,16600000.0
2007-11-09 13:35:00,1.19034,1.19116,1.19034,1.191,10600000.0
2007-11-09 13:36:00,1.19109,1.19129,1.1902,1.19039,28800000.0
2007-11-09 13:37:00,1.19079,1.19079,1.19043,1.19062,22200000.0
2007-11-09 13:38:00,1.1903,1.19068,1.19018,1.19068,20600000.0
2007-11-09 13:39:00,1.19019,1.1906,1.18991,1.19056,31800000.0
2007-11-09 13:40:00,1.19056,1.19088,1.19035,1.19088,58800000.0
2007-11-09 13:41:00,1.19022,1.19058,1.18996,1.1904,21200000.0
2007-11-09 13:42:00,1.18966,1.18985,1.18892,1.18892,6200000.0
2007-11-09 13:43:00,1.18884,1.18931,1.18867,1.18918,10600000.0
2007-11-09 13:44:00,1.18962,1.18962,1.18909,1.18932,15800000.0
2007-11-09 13:45:00,1.18905,1.18946,1.18905,1.18946,21800000.0
2007-11-09 13:46:00,1.18953,1.18965,1.18884,1.18921,14600000.0
2007-11-09 13:47:00,1.18899,1.18915,1.18839,1.18903,11200000.0
2007-11-09 13:48:00,1.18908,1.18908,1.18828,1.18893,12000000.0
2007-11-09 13:49:00,1.18911,1.18911,1.18854,1.189,10000000.0
2007-11-09 13:50:00,1.18931,1.18981,1.18922,1.18954,13800000.0
2007-11-09 13:51:00,1.18961,1.18961,1.18915,1.18927,11800000.0
2007-11-09 13:52:00,1.18908,1.18939,1.18905,1.18916,12200000.0
2007-11-09 13:53:00,1.18921,1.18963,1.18921,1.18963,9200000.0
2007-11-09 13:54:00,1.18949,1.19001,1.18928,1.18928,25800000.0
2007-11-09 13:55:00,1.18929,1.18989,1.18901,1.18954,17600000.0
2007-11-09 13:56:00,1.19019,1.19019,1.18947,1.18954,17000000.0
2007-11-09 13:57:00,1.18954,1.19005,1.18954,1.18984,21600000.0
2007-11-09 13:58:00,1.18949,1.19004,1.1892,1.18979,10400000.0
2007-11-09 13:59:00,1.19026,1.19077,1.19026,1.19037,37200000.0
2007-11-09 14:00:00,1.19012,1.19012,1.18948,1.18972,9400000.0
2007-11-09 14:01:00,1.19038,1.19057,1.19009,1.19034,20200000.0
2007-11-09 14:02:00,1.19011,1.19038,1.19002,1.19011,8400000.0
2007-11-09 14:03:00,1.19011,1.19053,1.18996,1.19037,31800000.0
2007-11-09 14:04:00,1.19011,1.19051,1.1887,1.1887,19800000.0
2007-11-09 14:05:00,1.18835,1.1886,1.18821,1.18854,18600000.0
2007-11-09 14:06:00,1.18872,1.18922,1.18866,1.18918,19200000.0
2007-11-09 14:07:00,1.18944,1.18944,1.18894,1.18943,18800000.0
2007-11-09 14:08:00,1.18926,1.18935,1.18867,1.18867,11600000.0
2007-11-09 14:09:00,1.18931,1.18948,1.18893,1.18893,16000000.0
2007-11-09 14:10:00,1.18945,1.18958,1.18886,1.18958,11600000.0
2007-11-09 14:11:00,1.18993,1.19008,1.18959,1.1898,12800000.0
2007-11-09 14:12:00,1.18915,1.18952,1.18903,1.18935,11400000.0
2007-11-09 14:13:00,1.18998,1.1906,1.18998,1.19056,10000000.0
2007-11-09 14:14:00,1.19077,1.19077,1.18972,1.18998,17400000.0
2007-11-09 14:15:00,1.19003,1.19045,1.18981,1.18995,9800000.0
2007-11-09 14:16:00,1.18964,1.18964,1.18921,1.18927,20400000.0
2007-11-09 14:17:00,1.18953,1.18978,1.1891,1.18958,18200000.0
2007-11-09 14:18:00,1.18928,1.1895,1.18912,1.18946,12600000.0
2007-11-09 14:19:00,1.18919,1.18974,1.18906,1.18926,15800000.0
2007-11-09 14:20:00,1.19014,1.1906,1.19004,1.19029,13000000.0
2007-11-09 14:21:00,1.18977,1.19003,1.18956,1.19003,9400000.0
2007-11-09 14:22:00,1.1906,1.19076,1.19045,1.19076,16000000.0
2007-11-09 14:23:00,1.19072,1.19096,1.19039,1.19039,25800000.0
2007-11-09 14:24:00,1.19044,1.19091,1.19036,1.19091,16400000.0
2007-11-09 14:25:00,1.1907,1.19072,1.19001,1.19004,18000000.0
2007-11-09 14:26:00,1.18998,1.19015,1.18987,1.18999,17400000.0
2007-11-09 14:27:00,1.19024,1.19024,1.18981,1.18991,12400000.0
2007-11-09 14:28:00,1.18977,1.19014,1.18954,1.18954,18200000.0
2007-11-09 14:29:00,1.1903,1.19083,1.1903,1.19068,22400000.0
2007-11-09 14:30:00,1.19085,1.19136,1.19081,1.19136,30000000.0
2007-11-09 14:31:00,1.19102,1.1912,1.19097,1.1911,85800000.0
2007-11-09 14:32:00,1.19019,1.19105,1.19004,1.19105,13000000.0
2007-11-09 14:33:00,1.19124,1.19141,1.19079,1.19083,13200000.0
2007-11-09 14:34:00,1.19009,1.19056,1.19009,1.1903,13000000.0
2007-11-09 14:35:00,1.19013,1.19013,1.18979,1.19012,18000000.0
2007-11-09 14:36:00,1.19024,1.19024,1.18982,1.18995,11400000.0
2007-11-09 14:37:00,1.19056,1.19056,1.19005,1.19014,10600000.0
2007-11-09 14:38:00,1.19033,1.19033,1.1898,1.18994,15800000.0
2007-11-09 14:39:00,1.18994,1.19008,1.18991,1.19007,8000000.0
2007-11-09 14:40:00,1.19004,1.1903,1.18985,1.19026,17200000.0
2007-11-09 14:41:00,1.19071,1.19106,1.19042,1.19073,18800000.0
2007-11-09 14:42:00,1.19091,1.19129,1.19074,1.19101,21800000.0
2007-11-09 14:43:00,1.19124,1.19166,1.19118,1.19166,17400000.0
2007-11-09 14:44:00,1.19141,1.19183,1.19122,1.19138,13800000.0
2007-11-09 14:45:00,1.19179,1.19179,1.19126,1.19126,13800000.0
2007-11-09 14:46:00,1.19185,1.19239,1.19185,1.19227,21600000.0
2007-11-09 14:47:00,1.19231,1.19231,1.19181,1.19181,24400000.0
2007-11-09 14:48:00,1.1918,1.19196,1.1918,1.1918,11200000.0
2007-11-09 14:49:00,1.19203,1.19253,1.19143,1.19145,8800000.0
2007-11-09 14:50:00,1.19167,1.19172,1.19142,1.19142,10600000.0
2007-11-09 14:51:00,1.19135,1.19183,1.19135,1.1916,64400000.0
2007-11-09 14:52:00,1.19148,1.19196,1.19148,1.19161,22200000.0
2007-11-09 14:53:00,1.19176,1.19195,1.19169,1.19169,21200000.0
2007-11-09 14:54:00,1.19162,1.1918,1.19114,1.1918,14400000.0
2007-11-09 14:55:00,1.19154,1.19181,1.19122,1.19157,9600000.0
2007-11-09 14:56:00,1.19182,1.19182,1.19112,1.19143,22200000.0
2007-11-09 14:57:00,1.19138,1.19173,1.19138,1.19161,19200000.0
2007-11-09 14:58:00,1.1911,1.19136,1.19077,1.19126,17200000.0
2007-11-09 14:59:00,1.19139,1.19164,1.19139,1.19164,17800000.0
2007-11-09 15:00:00,1.19163,1.19203,1.19133,1.19134,17000000.0
2007-11-09 15:01:00,1.19121,1.19176,1.19121,1.19176,6800000.0
2007-11-09 15:02:00,1.19185,1.19208,1.19159,1.19172,21600000.0
2007-11-09 15:03:00,1.19223,1.19223,1.19146,1.19191,22600000.0
2007-11-09 15:04:00,1.19217,1.19265,1.19212,1.19212,11800000.0
2007-11-09 15:05:00,1.19167,1.19187,1.1913,1.1913,11800000.0
2007-11-09 15:06:00,1.19079,1.191,1.19042,1.191,15400000.0
2007-11-09 15:07:00,1.1906,1.19087,1.19056,1.19073,16200000.0
2007-11-09 15:08:00,1.19029,1.19071,1.19007,1.19019,13400000.0
2007-11-09 15:09:00,1.19053,1.19073,1.19004,1.19073,10000000.0
2007-11-09 15:10:00,1.19066,1.19095,1.19039,1.19041,17000000.0
2007-11-09 15:11:00,1.19025,1.19043,1.1898,1.19043,13800000.0
2007-11-09 15:12:00,1.19063,1.19081,1.19025,1.19036,11000000.0
2007-11-09 15:13:00,1.19069,1.19089,1.19046,1.19051,22800000.0
2007-11-09 15:14:00,1.19025,1.19037,1.19013,1.19028,8600000.0
2007-11-09 15:15:00,1.1903,1.19044,1.19013,1.19044,22200000.0
2007-11-09 15:16:00,1.1902,1.19057,1.1902,1.19057,15400000.0
2007-11-09 15:17:00,1.19062,1.19062,1.19013,1.1904,9400000.0
2007-11-09 15:18:00,1.19019,1.1902,1.18969,1.19008,11800000.0
2007-11-09 15:19:00,1.19013,1.1905,1.18984,1.1905,14800000.0
2007-11-09 15:20:00,1.1905,1.19074,1.19013,1.19027,33600000.0
2007-11-09 15:21:00,1.1908,1.19089,1.19049,1.19049,14200000.0
2007-11-09 15:22:00,1.19027,1.19032,1.19021,1.19031,8400000.0
2007-11-09 15:23:00,1.18976,1.19001,1.18949,1.19,13600000.0
2007-11-09 15:24:00,1.18992,1.1901,1.18977,1.18977,30600000.0
2007-11-09 15:25:00,1.18959,1.18974,1.18949,1.18959,9000000.0
2007-11-09 15:26:00,1.18978,1.19037,1.18978,1.19001,30200000.0
2007-11-09 15:27:00,1.18983,1.18999,1.1892,1.18962,117200000.0
2007-11-09 15:28:00,1.18953,1.18953,1.18939,1.18939,15800000.0
2007-11-09 15:29:00,1.18943,1.18968,1.1893,1.18968,16600000.0
2007-11-09 15:30:00,1.18986,1.19088,1.18986,1.19049,29800000.0
2007-11-09 15:31:00,1.19042,1.19071,1.1902,1.19071,13800000.0
2007-11-09 15:32:00,1.1905,1.19086,1.19007,1.19086,10800000.0
2007-11-09 15:33:00,1.19076,1.19135,1.19074,1.19129,13400000.0
2007-11-09 15:34:00,1.19058,1.19058,1.18962,1.18962,27800000.0
2007-11-09 15:35:00,1.18993,1.19044,1.18952,1.18978,7200000.0
2007-11-09 15:36:00,1.18993,1.19019,1.18975,1.19006,11800000.0
2007-11-09 15:37:00,1.1901,1.1901,1.1897,1.1897,16800000.0
2007-11-09 15:38:00,1.18966,1.1902,1.1894,1.19018,20800000.0
2007-11-09 15:39:00,1.1903,1.19068,1.19024,1.19068,19400000.0
2007-11-09 15:40:00,1.19088,1.19121,1.19088,1.1911,11000000.0
2007-11-09 15:41:00,1.19129,1.19147,1.19114,1.19114,13600000.0
2007-11-09 15:42:00,1.19131,1.19212,1.19131,1.19202,15200000.0
2007-11-09 15:43:00,1.19189,1.1923,1.19182,1.19189,13200000.0
2007-11-09 15:44:00,1.19196,1.19196,1.19101,1.19147,21200000.0
2007-11-09 15:45:00,1.19212,1.1922,1.19105,1.19105,14000000.0
2007-11-09 15:46:00,1.19154,1.19172,1.1915,1.19157,15200000.0
2007-11-09 15:47:00,1.19152,1.19152,1.19078,1.19101,18400000.0
2007-11-09 15:48:00,1.19081,1.19118,1.19081,1.19103,13400000.0
2007-11-09 15:49:00,1.19163,1.19175,1.19096,1.19116,17200000.0
2007-11-09 15:50:00,1.19157,1.19167,1.19124,1.19124,25800000.0
2007-11-09 15:51:00,1.19102,1.19139,1.19099,1.19139,11000000.0
2007-11-09 15:52:00,1.19103,1.19119,1.19089,1.19089,11200000.0
2007-11-09 15:53:00,1.19052,1.1906,1.19024,1.19039,13000000.0
2007-11-09 15:54:00,1.19048,1.1909,1.19026,1.19075,16200000.0
2007-11-09 15:55:00,1.19052,1.19076,1.18997,1.18997,14600000.0
2007-11-09 15:56:00,1.18975,1.19026,1.18961,1.18974,13000000.0
2007-11-09 15:57:00,1.18985,1.19006,1.18941,1.18987,11000000.0
2007-11-09 15:58:00,1.18976,1.18976,1.18926,1.18953,19400000.0
2007-11-09 15:59:00,1.18979,1.1903,1.18979,1.19002,25400000.0
2007-11-09 16:00:00,1.18964,1.19009,1.18964,1.19003,12200000.0
2007-11-09 16:01:00,1.18947,1.18975,1.18944,1.18947,22800000.0
2007-11-09 16:02:00,1.18946,1.1897,1.18905,1.1897,15000000.0
2007-11-09 16:03:00,1.1897,1.1897,1.18912,1.18916,8800000.0
2007-11-09 16:04:00,1.1892,1.18993,1.1892,1.18969,15800000.0
2007-11-09 16:05:00,1.18956,1.18985,1.18918,1.18968,17600000.0
2007-11-09 16:06:00,1.18933,1.18953,1.18933,1.18944,16600000.0
2007-11-09 16:07:00,1.18938,1.18938,1.18899,1.18921,24400000.0
2007-11-09 16:08:00,1.18942,1.18942,1.18878,1.18914,28600000.0
2007-11-09 16:09:00,1.18908,1.18908,1.18871,1.18871,13400000.0
2007-11-09 16:10:00,1.18887,1.18898,1.18844,1.18849,8400000.0
2007-11-09 16:11:00,1.18881,1.18924,1.1886,1.18867,11600000.0
2007-11-09 16:12:00,1.18891,1.18893,1.18838,1.18893,20000000.0
2007-11-09 16:13:00,1.18875,1.18931,1.18875,1.1891,10400000.0
2007-11-09 16:14:00,1.18922,1.1895,1.18922,1.18949,21800000.0
2007-11-09 16:15:00,1.18931,1.18965,1.18923,1.18955,12800000.0
2007-11-09 16:16:00,1.18918,1.18977,1.18893,1.18921,19400000.0
2007-11-09 16:17:00,1.18945,1.19015,1.18945,1.18987,22800000.0
2007-11-09 16:18:00,1.18979,1.18997,1.1895,1.18997,28200000.0
2007-11-09 16:19:00,1.18955,1.18998,1.18955,1.18958,13000000.0
2007-11-09 16:20:00,1.18974,1.18974,1.18933,1.18944,16400000.0
2007-11-09 16:21:00,1.18985,1.18998,1.18936,1.18973,21000000.0
2007-11-09 16:22:00,1.18966,1.18966,1.18878,1.18878,18200000.0
2007-11-09 16:23:00,1.18877,1.18908,1.18851,1.18908,24200000.0
2007-11-09 16:24:00,1.18872,1.18911,1.18867,1.18911,15400000.0
2007-11-09 16:25:00,1.18824,1.18895,1.18824,1.18893,12200000.0
2007-11-09 16:26:00,1.18954,1.18965,1.18922,1.18928,10000000.0
2007-11-09 16:27:00,1.18929,1.18994,1.18925,1.18994,21000000.0
2007-11-09 16:28:00,1.1897,1.18974,1.18924,1.18924,14400000.0
2007-11-09 16:29:00,1.18867,1.18942,1.18867,1.18942,15800000.0
2007-11-09 16:30:00,1.18934,1.18958,1.18918,1.18944,27600000.0
2007-11-09 16:31:00,1.18908,1.1897,1.18908,1.18935,15400000.0
2007-11-09 16:32:00,1.18923,1.18938,1.1891,1.18935,16000000.0
2007-11-09 16:33:00,1.18938,1.18973,1.18938,1.18973,16200000.0
2007-11-09 16:34:00,1.19006,1.19006,1.18916,1.18937,19600000.0
2007-11-09 16:35:00,1.1894,1.1894,1.18867,1.18883,19800000.0
2007-11-09 16:36:00,1.18887,1.18961,1.18887,1.18961,13400000.0
2007-11-09 16:37:00,1.18914,1.18954,1.18913,1.18925,22200000.0
2007-11-09 16:38:00,1.18949,1.19021,1.18949,1.1901,16800000.0
2007-11-09 16:39:00,1.19041,1.19041,1.18999,1.19016,23600000.0
2007-11-09 16:40:00,1.19021,1.19022,1.18968,1.18994,17200000.0
2007-11-09 16:41:00,1.18965,1.18999,1.18965,1.18999,17800000.0
2007-11-09 16:42:00,1.19055,1.19055,1.18979,1.18979,26600000.0
2007-11-09 16:43:00,1.18965,1.18977,1.18946,1.18946,21000000.0
2007-11-09 16:44:00,1.19008,1.19043,1.19005,1.19036,19600000.0
2007-11-09 16:45:00,1.19014,1.19037,1.18996,1.19028,30200000.0
2007-11-09 16:46:00,1.19018,1.19099,1.19008,1.19048,34600000.0
2007-11-09 16:47:00,1.19013,1.19026,1.18976,1.18976,24400000.0
2007-11-09 16:48:00,1.18973,1.19033,1.18947,1.18947,14200000.0
2007-11-09 16:49:00,1.18938,1.18969,1.18916,1.18966,24800000.0
2007-11-09 16:50:00,1.1893,1.1893,1.1887,1.1887,19000000.0
2007-11-09 16:51:00,1.18877,1.18902,1.18876,1.18888,19000000.0
2007-11-09 16:52:00,1.18891,1.18928,1.18827,1.18854,11400000.0
2007-11-09 16:53:00,1.18941,1.18989,1.18939,1.18989,11000000.0
2007-11-09 16:54:00,1.18951,1.18996,1.18951,1.18967,20000000.0
2007-11-09 16:55:00,1.18936,1.18936,1.18859,1.18859,17800000.0
2007-11-09 16:56:00,1.18882,1.18946,1.18871,1.18946,18800000.0
2007-11-09 16:57:00,1.18989,1.19003,1.18952,1.18986,16400000.0
2007-11-09 16:58:00,1.18966,1.18966,1.18907,1.18907,6200000.0
2007-11-09 16:59:00,1.18859,1.18859,1.18783,1.18827,25400000.0
2007-11-09 17:00:00,1.18803,1.18834,1.18766,1.18789,9200000.0
2007-11-09 17:01:00,1.18807,1.18826,1.18749,1.18826,15600000.0
2007-11-09 17:02:00,1.18763,1.18824,1.18763,1.18824,19000000.0
2007-11-09 17:03:00,1.18812,1.18812,1.18789,1.18811,14000000.0
2007-11-09 17:04:00,1.18882,1.1893,1.18881,1.18906,21800000.0
2007-11-09 17:05:00,1.18951,1.18951,1.18847,1.18847,18400000.0
2007-11-09 17:06:00,1.18859,1.18892,1.18857,1.18892,23200000.0
2007-11-09 17:07:00,1.18905,1.18934,1.18871,1.18871,18800000.0
2007-11-09 17:08:00,1.18888,1.18937,1.18888,1.18937,10800000.0
2007-11-09 17:09:00,1.18927,1.18929,1.18868,1.18868,14800000.0
2007-11-09 17:10:00,1.18841,1.18891,1.18819,1.18847,10400000.0
2007-11-09 17:11:00,1.18905,1.18905,1.18818,1.18878,13600000.0
2007-11-09 17:12:00,1.18808,1.18873,1.18807,1.18845,11400000.0
2007-11-09 17:13:00,1.18872,1.18872,1.18793,1.18812,9800000.0
2007-11-09 17:14:00,1.18832,1.18878,1.18832,1.18853,13600000.0
2007-11-09 17:15:00,1.18832,1.18868,1.18832,1.1886,11800000.0
2007-11-09 17:16:00,1.18833,1.1886,1.18825,1.18844,12600000.0
2007-11-09 17:17:00,1.189,1.18927,1.18884,1.18884,16600000.0
2007-11-09 17:18:00,1.18881,1.18893,1.18798,1.18798,11600000.0
2007-11-09 17:19:00,1.1881,1.18924,1.1881,1.18905,23600000.0
2007-11-09 17:20:00,1.18883,1.18921,1.1886,1.18891,15800000.0
2007-11-09 17:21:00,1.18892,1.18945,1.18892,1.18927,11600000.0
2007-11-09 17:22:00,1.18913,1.18922,1.1889,1.1889,20400000.0
2007-11-09 17:23:00,1.18891,1.18904,1.18859,1.18895,15200000.0
2007-11-09 17:24:00,1.18916,1.18956,1.18887,1.18956,19600000.0
2007-11-09 17:25:00,1.19012,1.19028,1.18965,1.18965,10000000.0
2007-11-09 17:26:00,1.18972,1.19021,1.18951,1.18951,16800000.0
2007-11-09 17:27:00,1.1896,1.19017,1.18957,1.18997,22800000.0
2007-11-09 17:28:00,1.19003,1.1908,1.19003,1.1908,25000000.0
2007-11-09 17:29:00,1.19083,1.19093,1.19024,1.19051,21800000.0
2007-11-09 17:30:00,1.19035,1.19109,1.19035,1.19052,10000000.0
2007-11-09 17:31:00,1.19061,1.19105,1.19061,1.1907,13000000.0
2007-11-09 17:32:00,1.19036,1.19083,1.19007,1.19083,13000000.0
2007-11-09 17:33:00,1.19026,1.19052,1.19004,1.19028,19200000.0
2007-11-09 17:34:00,1.18999,1.19093,1.18999,1.19093,23000000.0
2007-11-09 17:35:00,1.19114,1.19144,1.19094,1.19134,12800000.0
2007-11-09 17:36:00,1.19113,1.19113,1.1903,1.1903,25800000.0
2007-11-09 17:37:00,1.19091,1.19102,1.19059,1.19059,28800000.0
2007-11-09 17:38:00,1.19051,1.19093,1.19047,1.19047,12400000.0
2007-11-09 17:39:00,1.19067,1.19101,1.19051,1.19068,12200000.0
2007-11-09 17:40:00,1.19077,1.19119,1.19077,1.19097,11600000.0
2007-11-09 17:41:00,1.19054,1.19072,1.19014,1.19047,13600000.0
2007-11-09 17:42:00,1.19029,1.1906,1.19005,1.1906,7400000.0
2007-11-09 17:43:00,1.19054,1.1908,1.19038,1.19038,9800000.0
2007-11-09 17:44:00,1.19077,1.19085,1.19012,1.19056,37800000.0
2007-11-09 17:45:00,1.19029,1.19029,1.18948,1.18987,20000000.0
2007-11-09 17:46:00,1.19008,1.19024,1.1898,1.19019,10200000.0
2007-11-09 17:47:00,1.19018,1.19038,1.19002,1.19009,13600000.0
2007-11-09 17:48:00,1.19009,1.19009,1.18965,1.18965,15000000.0
2007-11-09 17:49:00,1.19002,1.19056,1.1898,1.19056,24600000.0
2007-11-09 17:50:00,1.19035,1.19048,1.19013,1.19031,13400000.0
2007-11-09 17:51:00,1.19056,1.19061,1.18952,1.18952,21000000.0
2007-11-09 17:52:00,1.18988,1.19009,1.18953,1.18976,26800000.0
2007-11-09 17:53:00,1.19011,1.19036,1.18954,1.18954,10800000.0
2007-11-09 17:54:00,1.18912,1.18948,1.18903,1.18948,25200000.0
2007-11-09 17:55:00,1.1899,1.19049,1.18985,1.1899,19000000.0
2007-11-09 17:56:00,1.18967,1.18992,1.18946,1.18961,23200000.0
2007-11-09 17:57:00,1.18976,1.1903,1.18943,1.18994,8800000.0
2007-11-09 17:58:00,1.18945,1.18955,1.18936,1.18936,10600000.0
2007-11-09 17:59:00,1.18949,1.19,1.18944,1.18993,21000000.0
2007-11-09 18:00:00,1.18959,1.18968,1.18922,1.18922,24000000.0
2007-11-09 18:01:00,1.1892,1.1892,1.1888,1.18896,8600000.0
2007-11-09 18:02:00,1.18875,1.1891,1.18856,1.18897,14200000.0
2007-11-09 18:03:00,1.18875,1.18946,1.18875,1.18946,10000000.0
2007-11-09 18:04:00,1.18951,1.19007,1.18951,1.18976,16200000.0
2007-11-09 18:05:00,1.19004,1.19028,1.18987,1.18989,14200000.0
2007-11-09 18:06:00,1.19028,1.19034,1.1896,1.19034,27000000.0
2007-11-09 18:07:00,1.19004,1.19004,1.18909,1.18916,16200000.0
2007-11-09 18:08:00,1.18918,1.18943,1.18917,1.18938,20200000.0
2007-11-09 18:09:00,1.18958,1.18976,1.18932,1.18932,17400000.0
2007-11-09 18:10:00,1.18974,1.19001,1.18928,1.18928,10400000.0
2007-11-09 18:11:00,1.18945,1.18997,1.18945,1.18955,14000000.0
2007-11-09 18:12:00,1.18938,1.18938,1.18881,1.18906,10200000.0
2007-11-09 18:13:00,1.18889,1.18902,1.18837,1.18883,18200000.0
2007-11-09 18:14:00,1.18887,1.18905,1.18862,1.18892,17000000.0
2007-11-09 18:15:00,1.18925,1.18925,1.18831,1.18831,22400000.0
2007-11-09 18:16:00,1.18811,1.18821,1.18786,1.18805,8800000.0
2007-11-09 18:17:00,1.18807,1.18876,1.18783,1.18783,17000000.0
2007-11-09 18:18:00,1.18809,1.18819,1.18749,1.18749,10000000.0
2007-11-09 18:19:00,1.18769,1.1878,1.18726,1.18726,19000000.0
2007-11-09 18:20:00,1.18736,1.18737,1.18684,1.1869,11600000.0
2007-11-09 18:21:00,1.18724,1.18724,1.18671,1.1871,19400000.0
2007-11-09 18:22:00,1.18721,1.18721,1.18694,1.18715,27200000.0
2007-11-09 18:23:00,1.18711,1.18764,1.1869,1.18696,17200000.0
2007-11-09 18:24:00,1.18721,1.18757,1.18721,1.18751,16600000.0
2007-11-09 18:25:00,1.18713,1.18815,1.18713,1.18815,13000000.0
2007-11-09 18:26:00,1.18761,1.1885,1.18761,1.1885,9000000.0
2007-11-09 18:27:00,1.18851,1.18855,1.18828,1.18828,14200000.0
2007-11-09 18:28:00,1.18866,1.18866,1.18796,1.18819,10000000.0
2007-11-09 18:29:00,1.18831,1.18831,1.18778,1.18785,13200000.0
2007-11-09 18:30:00,1.18777,1.18837,1.18776,1.18834,13800000.0
2007-11-09 18:31:00,1.18895,1.18936,1.18895,1.18911,14400000.0
2007-11-09 18:32:00,1.18923,1.18934,1.18877,1.18877,18200000.0
2007-11-09 18:33:00,1.18915,1.18964,1.18915,1.18964,24400000.0
2007-11-09 18:34:00,1.1896,1.18966,1.18944,1.18948,18200000.0
2007-11-09 18:35:00,1.18947,1.18967,1.18918,1.18935,18000000.0
2007-11-09 18:36:00,1.18891,1.18934,1.18891,1.18923,33000000.0
2007-11-09 18:37:00,1.18959,1.18959,1.18884,1.18908,17600000.0
2007-11-09 18:38:00,1.18895,1.18908,1.18856,1.18908,8800000.0
2007-11-09 18:39:00,1.18924,1.1899,1.18924,1.18958,13000000.0
2007-11-09 18:40:00,1.18932,1.1897,1.18922,1.18933,25200000.0
2007-11-09 18:41:00,1.18898,1.1892,1.18872,1.18873,12200000.0
2007-11-09 18:42:00,1.18876,1.189,1.18825,1.18881,9400000.0
2007-11-09 18:43:00,1.18936,1.18936,1.18879,1.18879,15600000.0
2007-11-09 18:44:00,1.18871,1.18933,1.18871,1.18933,23200000.0
2007-11-09 18:45:00,1.18976,1.19014,1.18945,1.19014,18200000.0
2007-11-09 18:46:00,1.19001,1.19001,1.18949,1.18949,12200000.0
2007-11-09 18:47:00,1.19014,1.19023,1.18931,1.18931,10600000.0
2007-11-09 18:48:00,1.18974,1.19079,1.18974,1.19049,13800000.0
2007-11-09 18:49:00,1.18985,1.19033,1.18985,1.19033,16800000.0
2007-11-09 18:50:00,1.19056,1.19056,1.18988,1.18999,18800000.0
2007-11-09 18:51:00,1.18961,1.1899,1.18942,1.18956,24000000.0
2007-11-09 18:52:00,1.19055,1.19123,1.1901,1.19103,13600000.0
2007-11-09 18:53:00,1.19078,1.19078,1.19022,1.19069,15800000.0
2007-11-09 18:54:00,1.19075,1.19092,1.19044,1.19044,11000000.0
2007-11-09 18:55:00,1.19081,1.19101,1.19056,1.19077,18600000.0
2007-11-09 18:56:00,1.19124,1.19124,1.19079,1.19079,7400000.0
2007-11-09 18:57:00,1.19122,1.19122,1.19075,1.19112,12200000.0
2007-11-09 18:58:00,1.19118,1.19134,1.19095,1.19095,14400000.0
2007-11-09 18:59:00,1.19106,1.19106,1.19075,1.19087,16400000.0
2007-11-09 19:00:00,1.19105,1.19122,1.19088,1.19088,11600000.0
2007-11-09 19:01:00,1.19095,1.19113,1.19068,1.19079,10200000.0
2007-11-09 19:02:00,1.191,1.19143,1.19087,1.19115,11200000.0
2007-11-09 19:03:00,1.19121,1.19159,1.19114,1.19114,17000000.0
2007-11-09 19:04:00,1.19127,1.19158,1.19116,1.19147,12600000.0
2007-11-09 19:05:00,1.19119,1.19156,1.19092,1.19112,10600000.0
2007-11-09 19:06:00,1.19033,1.19056,1.19013,1.19013,8800000.0
2007-11-09 19:07:00,1.1907,1.1907,1.18961,1.18976,10200000.0
2007-11-09 19:08:00,1.19033,1.19033,1.18944,1.18989,21000000.0
2007-11-09 19:09:00,1.19001,1.19017,1.18975,1.1901,12200000.0
2007-11-09 19:10:00,1.18985,1.19028,1.1898,1.19028,9200000.0
2007-11-09 19:11:00,1.19023,1.19023,1.18958,1.18966,23800000.0
2007-11-09 19:12:00,1.18969,1.19031,1.18966,1.18989,21600000.0
2007-11-09 19:13:00,1.18938,1.1895,1.18934,1.18943,9200000.0
2007-11-09 19:14:00,1.18938,1.18951,1.1891,1.18927,15200000.0
2007-11-09 19:15:00,1.1898,1.18999,1.1898,1.18999,7600000.0
2007-11-09 19:16:00,1.19025,1.1907,1.19025,1.19036,9400000.0
2007-11-09 19:17:00,1.19016,1.19021,1.1899,1.19007,13600000.0
2007-11-09 19:18:00,1.19004,1.19019,1.18996,1.19019,12000000.0
2007-11-09 19:19:00,1.19015,1.19026,1.18998,1.19023,18400000.0
2007-11-09 19:20:00,1.19031,1.19082,1.19029,1.19031,22600000.0
2007-11-09 19:21:00,1.19048,1.19064,1.1902,1.1903,23000000.0
2007-11-09 19:22:00,1.1901,1.1901,1.18964,1.18964,14600000.0
2007-11-09 19:23:00,1.18926,1.1897,1.18921,1.18921,13000000.0
2007-11-09 19:24:00,1.1895,1.18997,1.1895,1.18984,8400000.0
2007-11-09 19:25:00,1.18971,1.19007,1.18943,1.18943,8000000.0
2007-11-09 19:26:00,1.1897,1.18999,1.1896,1.18978,15200000.0
2007-11-09 19:27:00,1.19075,1.19075,1.19002,1.19049,10200000.0
2007-11-09 19:28:00,1.19046,1.19046,1.1894,1.1894,11600000.0
2007-11-09 19:29:00,1.18942,1.19007,1.18942,1.19007,17600000.0
2007-11-09 19:30:00,1.19023,1.19023,1.18942,1.18975,12000000.0
2007-11-09 19:31:00,1.18949,1.19043,1.18949,1.19024,27200000.0
2007-11-09 19:32:00,1.1905,1.19066,1.1903,1.19048,12800000.0
2007-11-09 19:33:00,1.1899,1.1905,1.1896,1.1902,13200000.0
2007-11-09 19:34:00,1.19053,1.19059,1.19038,1.19059,13200000.0
2007-11-09 19:35:00,1.18995,1.19062,1.18991,1.19017,22200000.0
2007-11-09 19:36:00,1.19059,1.19059,1.19024,1.19042,9800000.0
2007-11-09 19:37:00,1.19048,1.19095,1.19042,1.19069,40800000.0
2007-11-09 19:38:00,1.1905,1.19052,1.19012,1.19012,15000000.0
2007-11-09 19:39:00,1.18992,1.18992,1.18929,1.18929,17200000.0
2007-11-09 19:40:00,1.18952,1.19019,1.18942,1.18963,28200000.0
2007-11-09 19:41:00,1.18941,1.18994,1.18941,1.18969,8400000.0
2007-11-09 19:42:00,1.19013,1.19076,1.18979,1.19007,15000000.0
2007-11-09 19:43:00,1.18998,1.19042,1.18975,1.18975,18800000.0
2007-11-09 19:44:00,1.19008,1.19055,1.19001,1.19055,16600000.0
2007-11-09 19:45:00,1.18985,1.19,1.1896,1.18986,6800000.0
2007-11-09 19:46:00,1.19004,1.19032,1.18971,1.18971,22400000.0
2007-11-09 19:47:00,1.1899,1.1899,1.1895,1.1898,27200000.0
2007-11-09 19:48:00,1.18998,1.19036,1.18998,1.19027,27200000.0
2007-11-09 19:49:00,1.19016,1.19042,1.18986,1.19042,7800000.0
2007-11-09 19:50:00,1.18996,1.19003,1.18958,1.18976,11200000.0
2007-11-09 19:51:00,1.18972,1.19039,1.18971,1.18971,8400000.0
2007-11-09 19:52:00,1.18978,1.18978,1.18942,1.18942,19200000.0
2007-11-09 19:53:00,1.18951,1.18951,1.18922,1.18937,14400000.0
2007-11-09 19:54:00,1.18912,1.18951,1.18912,1.18926,20800000.0
2007-11-09 19:55:00,1.18936,1.18936,1.18875,1.1889,22600000.0
2007-11-09 19:56:00,1.18891,1.18937,1.18883,1.18883,10800000.0
2007-11-09 19:57:00,1.1899,1.1899,1.1897,1.1897,16000000.0
2007-11-09 19:59:00,1.18877,1.18892,1.18861,1.18892,16000000.0
2007-11-09 20:00:00,1.18946,1.19042,1.18946,1.19042,18600000.0
2007-11-09 20:01:00,1.19028,1.19074,1.19028,1.19047,18800000.0
2007-11-09 20:02:00,1.19061,1.19109,1.19022,1.19083,23400000.0
2007-11-09 20:03:00,1.191,1.19161,1.19088,1.19148,12600000.0
2007-11-09 20:04:00,1.19181,1.19181,1.19147,1.19147,19800000.0
2007-11-09 20:05:00,1.1918,1.19199,1.19149,1.19199,7400000.0
2007-11-09 20:06:00,1.19191,1.192,1.19157,1.19161,17800000.0
2007-11-09 20:07:00,1.19115,1.19155,1.19115,1.19141,21400000.0
2007-11-09 20:08:00,1.19141,1.19141,1.19114,1.19116,20600000.0
2007-11-09 20:09:00,1.19154,1.19186,1.19139,1.19186,14400000.0
2007-11-09 20:10:00,1.19198,1.19217,1.19169,1.19169,6800000.0
2007-11-09 20:11:00,1.19165,1.19169,1.19119,1.19142,37200000.0
2007-11-09 20:12:00,1.19153,1.19159,1.19112,1.19131,22400000.0
2007-11-09 20:13:00,1.1917,1.19188,1.19126,1.19131,9200000.0
2007-11-09 20:14:00,1.19146,1.19146,1.19076,1.19076,12800000.0
2007-11-09 20:15:00,1.19077,1.19115,1.19074,1.191,9400000.0
2007-11-09 20:16:00,1.1916,1.19179,1.19125,1.19167,13800000.0
2007-11-09 20:17:00,1.19186,1.19186,1.19117,1.19124,27400000.0
2007-11-09 20:18:00,1.19132,1.1916,1.19106,1.1916,20000000.0
2007-11-09 20:19:00,1.19111,1.19137,1.19095,1.19095,26200000.0
2007-11-09 20:20:00,1.19131,1.19154,1.1909,1.1909,16600000.0
2007-11-09 20:21:00,1.19115,1.19166,1.19115,1.19151,8800000.0
2007-11-09 20:22:00,1.19165,1.19185,1.19093,1.19093,18000000.0
2007-11-09 20:23:00,1.19078,1.19156,1.19078,1.19089,7200000.0
2007-11-09 20:24:00,1.19107,1.19107,1.19023,1.19103,20600000.0
2007-11-09 20:25:00,1.19128,1.19158,1.19128,1.19156,16000000.0
2007-11-09 20:26:00,1.19142,1.19142,1.18948,1.18948,13200000.0
2007-11-09 20:27:00,1.18972,1.19008,1.18947,1.18947,16400000.0
2007-11-09 20:28:00,1.18987,1.19015,1.18987,1.19003,27000000.0
2007-11-09 20:29:00,1.19026,1.19026,1.1896,1.18978,16600000.0
2007-11-09 20:30:00,1.18978,1.19005,1.18974,1.19005,12200000.0
2007-11-09 20:31:00,1.18978,1.19017,1.18978,1.19013,11400000.0
2007-11-09 20:32:00,1.18995,1.18995,1.18929,1.18946,13200000.0
2007-11-09 20:33:00,1.18912,1.19001,1.18912,1.19001,13800000.0
2007-11-09 20:34:00,1.19049,1.19096,1.19037,1.19096,21200000.0
2007-11-09 20:35:00,1.19051,1.19084,1.19051,1.19084,16800000.0
2007-11-09 20:36:00,1.1907,1.19121,1.19039,1.19046,9600000.0
2007-11-09 20:37:00,1.19017,1.19055,1.19006,1.19006,16600000.0
2007-11-09 20:38:00,1.19001,1.19029,1.18984,1.18987,11400000.0
2007-11-09 20:39:00,1.18995,1.19053,1.18993,1.19053,17600000.0
2007-11-09 20:40:00,1.19049,1.19061,1.19001,1.19001,16000000.0
2007-11-09 20:41:00,1.19011,1.19088,1.19011,1.19058,9400000.0
2007-11-09 20:42:00,1.19091,1.19091,1.1904,1.19059,28800000.0
2007-11-09 20:43:00,1.19028,1.19097,1.19028,1.19097,13800000.0
2007-11-09 20:44:00,1.19038,1.19101,1.19032,1.19032,20200000.0
2007-11-09 20:45:00,1.19068,1.19088,1.18988,1.18988,6200000.0
2007-11-09 20:46:00,1.18945,1.19005,1.18945,1.18977,16800000.0
2007-11-09 20:47:00,1.18968,1.1897,1.18951,1.1897,9000000.0
2007-11-09 20:48:00,1.18988,1.18988,1.18908,1.18934,25600000.0
2007-11-09 20:49:00,1.18927,1.18964,1.18925,1.18964,20400000.0
2007-11-09 20:50:00,1.19004,1.19037,1.18941,1.19037,24000000.0
2007-11-09 20:51:00,1.18993,1.19017,1.18928,1.18928,23200000.0
2007-11-09 20:52:00,1.19009,1.19009,1.18951,1.18956,12400000.0
2007-11-09 20:53:00,1.18975,1.19032,1.18911,1.19032,13000000.0
2007-11-09 20:54:00,1.18971,1.19015,1.18965,1.18993,12200000.0
2007-11-09 20:55:00,1.19004,1.19009,1.18982,1.18988,22600000.0
2007-11-09 20:56:00,1.19014,1.19014,1.18947,1.18947,11000000.0
2007-11-09 20:57:00,1.18925,1.18948,1.18908,1.18909,17200000.0
2007-11-09 20:58:00,1.18933,1.18973,1.18924,1.18952,17600000.0
2007-11-09 20:59:00,1.18944,1.18965,1.18925,1.18953,12400000.0
2007-11-09 21:00:00,1.18993,1.19011,1.18956,1.18993,12400000.0
2007-11-09 21:01:00,1.19011,1.19102,1.19011,1.19087,14200000.0
2007-11-09 21:02:00,1.19055,1.19098,1.19055,1.19081,9600000.0
2007-11-09 21:03:00,1.19123,1.19123,1.19038,1.19038,9200000.0
2007-11-09 21:04:00,1.19058,1.19059,1.19013,1.19059,6200000.0
2007-11-09 21:05:00,1.19099,1.19099,1.19034,1.19095,11800000.0
2007-11-09 21:06:00,1.19077,1.19097,1.19064,1.19089,17400000.0
2007-11-09 21:07:00,1.19095,1.19114,1.19029,1.19066,17400000.0
2007-11-09 21:08:00,1.19115,1.19115,1.1905,1.19051,16600000.0
2007-11-09 21:09:00,1.1907,1.19072,1.19003,1.19003,11600000.0
2007-11-09 21:10:00,1.19008,1.19065,1.18994,1.19029,7800000.0
2007-11-09 21:11:00,1.18989,1.19015,1.18966,1.19011,15800000.0
2007-11-09 21:12:00,1.1898,1.19044,1.1898,1.19044,9800000.0
2007-11-09 21:13:00,1.19101,1.19121,1.19078,1.19116,25000000.0
2007-11-09 21:14:00,1.19059,1.19059,1.19006,1.19056,12200000.0
2007-11-09 21:15:00,1.19057,1.19085,1.19005,1.19005,20800000.0
2007-11-09 21:16:00,1.19022,1.19077,1.19022,1.19058,13800000.0
2007-11-09 21:17:00,1.19029,1.19029,1.18931,1.18933,15000000.0
2007-11-09 21:18:00,1.18919,1.18976,1.18896,1.18896,15000000.0
2007-11-09 21:19:00,1.18899,1.18945,1.18899,1.18932,13200000.0
2007-11-09 21:20:00,1.18966,1.18986,1.1892,1.1892,18200000.0
2007-11-09 21:21:00,1.18909,1.18916,1.18878,1.18881,10800000.0
2007-11-09 21:22:00,1.18918,1.18948,1.18911,1.18925,10600000.0
2007-11-09 21:23:00,1.1893,1.19009,1.18897,1.18988,20200000.0
2007-11-09 21:24:00,1.19112,1.19137,1.19084,1.19084,14000000.0
2007-11-09 21:25:00,1.19076,1.19076,1.19041,1.19058,10600000.0
2007-11-09 21:26:00,1.1906,1.1906,1.19017,1.19055,18600000.0
2007-11-09 21:27:00,1.19083,1.19083,1.1903,1.1903,21200000.0
2007-11-09 21:28:00,1.1907,1.1907,1.19008,1.19008,9000000.0
2007-11-09 21:29:00,1.18948,1.18982,1.18917,1.18917,25200000.0
2007-11-09 21:30:00,1.18925,1.18951,1.18896,1.18943,6200000.0
2007-11-09 21:31:00,1.18941,1.18941,1.18895,1.18914,10000000.0
2007-11-09 21:32:00,1.18895,1.18958,1.18873,1.18958,21200000.0
2007-11-09 21:33:00,1.1897,1.19003,1.18937,1.18937,18000000.0
2007-11-09 21:34:00,1.18942,1.19046,1.18942,1.19046,13000000.0
2007-11-09 21:35:00,1.19008,1.19059,1.19008,1.19059,13800000.0
2007-11-09 21:36:00,1.19098,1.19128,1.19052,1.19052,8800000.0
2007-11-09 21:37:00,1.19108,1.19108,1.19054,1.1906,15400000.0
2007-11-09 21:38:00,1.19127,1.19175,1.19127,1.19138,17600000.0
2007-11-09 21:39:00,1.19191,1.19191,1.19138,1.19138,14000000.0
2007-11-09 21:40:00,1.19145,1.19191,1.19137,1.19159,7400000.0
2007-11-09 21:41:00,1.19211,1.19256,1.19208,1.19215,20400000.0
2007-11-09 21:42:00,1.192,1.19215,1.19156,1.19215,14200000.0
2007-11-09 21:43:00,1.1912,1.1917,1.19094,1.19106,19200000.0
2007-11-09 21:44:00,1.19121,1.19194,1.19121,1.19181,24600000.0
2007-11-09 21:45:00,1.19209,1.19241,1.19196,1.19216,6200000.0
2007-11-09 21:46:00,1.19217,1.19275,1.19215,1.19275,21800000.0
2007-11-09 21:47:00,1.19262,1.19294,1.1926,1.19294,10800000.0
2007-11-09 21:48:00,1.19285,1.19316,1.19249,1.19316,11600000.0
2007-11-09 21:49:00,1.19271,1.19272,1.19235,1.19272,29400000.0
2007-11-09 21:50:00,1.19259,1.19285,1.19247,1.19247,17800000.0
2007-11-09 21:51:00,1.19267,1.19329,1.19233,1.19328,20200000.0
2007-11-09 21:52:00,1.19349,1.19365,1.19335,1.1936,8200000.0
2007-11-09 21:53:00,1.19397,1.19397,1.19318,1.19328,28600000.0
2007-11-09 21:54:00,1.19358,1.19395,1.19354,1.19368,19200000.0
2007-11-09 21:55:00,1.19353,1.19375,1.19353,1.19366,9400000.0
2007-11-09 21:56:00,1.19354,1.19404,1.19354,1.19375,7600000.0
2007-11-09 21:57:00,1.19351,1.19397,1.19351,1.19397,7800000.0
2007-11-09 21:58:00,1.19399,1.19425,1.19374,1.19405,6200000.0
2007-11-09 21:59:00,1.19385,1.19394,1.19358,1.1936,10200000.0
2007-11-09 22:00:00,1.1936,1.19392,1.19312,1.19392,15200000.0
2007-11-09 22:01:00,1.19339,1.1938,1.19339,1.1938,14600000.0
2007-11-09 22:02:00,1.19383,1.19383,1.19327,1.19354,15800000.0
2007-11-09 22:03:00,1.19323,1.19331,1.19283,1.19304,16800000.0
2007-11-09 22:04:00,1.19288,1.19317,1.19279,1.19288,16000000.0
2007-11-09 22:05:00,1.19281,1.19332,1.19281,1.19297,12200000.0
2007-11-09 22:06:00,1.19252,1.1927,1.19241,1.1927,8800000.0
2007-11-09 22:07:00,1.19254,1.19327,1.19254,1.19327,8000000.0
2007-11-09 22:08:00,1.19315,1.19364,1.19314,1.19314,16200000.0
2007-11-09 22:09:00,1.19379,1.19416,1.19331,1.19331,16200000.0
2007-11-09 22:10:00,1.1939,1.19416,1.19359,1.19369,11000000.0
2007-11-09 22:11:00,1.19379,1.19379,1.1933,1.1933,14800000.0
2007-11-09 22:12:00,1.19325,1.19357,1.19318,1.19318,10000000.0
2007-11-09 22:13:00,1.19344,1.19344,1.19282,1.19309,12200000.0
2007-11-09 22:14:00,1.19284,1.19284,1.19268,1.19269,6800000.0
2007-11-09 22:15:00,1.19288,1.19288,1.19241,1.19252,9400000.0
2007-11-09 22:16:00,1.19285,1.19285,1.19242,1.19266,11600000.0
2007-11-09 22:17:00,1.19286,1.19314,1.19265,1.19265,17800000.0
2007-11-09 22:18:00,1.19276,1.193,1.19274,1.193,16800000.0
2007-11-09 22:19:00,1.19282,1.19297,1.19258,1.19288,16200000.0
2007-11-09 22:20:00,1.19273,1.19301,1.19238,1.19298,19600000.0
2007-11-09 22:21:00,1.19295,1.19295,1.19251,1.19262,19200000.0
2007-11-09 22:22:00,1.19278,1.19294,1.19251,1.19267,13800000.0
2007-11-09 22:23:00,1.19262,1.19287,1.1925,1.1926,11000000.0
2007-11-09 22:24:00,1.19266,1.19284,1.19244,1.19284,12000000.0
2007-11-09 22:25:00,1.19251,1.19268,1.1923,1.19263,18400000.0
2007-11-09 22:26:00,1.19246,1.19279,1.19237,1.19237,22000000.0
2007-11-09 22:27:00,1.19269,1.19298,1.19248,1.19248,7600000.0
2007-11-09 22:28:00,1.19299,1.19326,1.19299,1.19309,6800000.0
2007-11-09 22:29:00,1.19281,1.1932,1.19268,1.1932,8800000.0
2007-11-09 22:30:00,1.19282,1.19327,1.19282,1.19327,15400000.0
2007-11-09 22:31:00,1.19392,1.19392,1.19287,1.19292,15400000.0
2007-11-09 22:32:00,1.19219,1.1927,1.19219,1.19268,19200000.0
2007-11-09 22:33:00,1.19229,1.1925,1.19223,1.1925,15200000.0
2007-11-09 22:34:00,1.19263,1.19274,1.19202,1.19211,11800000.0
2007-11-09 22:35:00,1.19209,1.19289,1.19209,1.19289,8400000.0
2007-11-09 22:36:00,1.1926,1.19267,1.1923,1.1923,8400000.0
2007-11-09 22:37:00,1.19207,1.19207,1.19156,1.1918,5600000.0
2007-11-09 22:38:00,1.19205,1.19284,1.19203,1.19284,15600000.0
2007-11-09 22:39:00,1.19264,1.19273,1.19208,1.19226,19600000.0
2007-11-09 22:40:00,1.19232,1.19281,1.19192,1.19253,14400000.0
2007-11-09 22:41:00,1.19217,1.19235,1.19181,1.19226,13800000.0
2007-11-09 22:42:00,1.19239,1.19239,1.19172,1.19172,14800000.0
2007-11-09 22:43:00,1.19169,1.19318,1.19169,1.19318,13000000.0
2007-11-09 22:44:00,1.19368,1.19378,1.19357,1.19357,15400000.0
2007-11-09 22:45:00,1.1933,1.19353,1.19321,1.19332,13800000.0
2007-11-09 22:46:00,1.19384,1.19384,1.19251,1.19283,7800000.0
2007-11-09 22:47:00,1.19257,1.19289,1.19255,1.19257,24600000.0
2007-11-09 22:48:00,1.19261,1.19288,1.19233,1.19255,10600000.0
2007-11-09 22:49:00,1.19264,1.19264,1.19189,1.19203,23600000.0
2007-11-09 22:50:00,1.19214,1.19235,1.19202,1.19229,29200000.0
2007-11-09 22:51:00,1.19236,1.19275,1.19213,1.19275,19000000.0
2007-11-09 22:52:00,1.19206,1.19287,1.19186,1.19286,17200000.0
2007-11-09 22:53:00,1.19304,1.19339,1.19257,1.19277,10200000.0
2007-11-09 22:54:00,1.19255,1.19264,1.19163,1.19163,10800000.0
2007-11-09 22:55:00,1.19214,1.19229,1.19209,1.19222,20600000.0
2007-11-09 22:56:00,1.19279,1.1932,1.1926,1.1932,9200000.0
2007-11-09 22:57:00,1.19345,1.19399,1.19345,1.19393,9600000.0
2007-11-09 22:58:00,1.19354,1.19388,1.19327,1.19335,20000000.0
2007-11-09 22:59:00,1.19367,1.19441,1.19367,1.19385,16200000.0
2007-11-09 23:00:00,1.195,1.19537,1.19455,1.19512,10400000.0
2007-11-09 23:01:00,1.19507,1.1951,1.19484,1.19484,12200000.0
2007-11-09 23:02:00,1.1949,1.19511,1.19454,1.19454,13200000.0
2007-11-09 23:03:00,1.19459,1.19463,1.19445,1.19452,15800000.0
2007-11-09 23:04:00,1.19496,1.19531,1.1949,1.19504,9800000.0
2007-11-09 23:05:00,1.19488,1.19503,1.19425,1.19425,13000000.0
2007-11-09 23:06:00,1.1942,1.19488,1.1942,1.19488,10600000.0
2007-11-09 23:07:00,1.19499,1.19516,1.19476,1.19508,27000000.0
2007-11-09 23:08:00,1.19538,1.1954,1.19505,1.1954,10600000.0
2007-11-09 23:09:00,1.1953,1.19567,1.1953,1.19567,10800000.0
2007-11-09 23:10:00,1.19525,1.19536,1.19509,1.19521,19600000.0
2007-11-09 23:11:00,1.19556,1.19556,1.19477,1.19477,15600000.0
2007-11-09 23:12:00,1.19417,1.19474,1.19417,1.19442,10800000.0
2007-11-09 23:13:00,1.1944,1.1948,1.19415,1.1948,10000000.0
2007-11-09 23:14:00,1.19429,1.19501,1.19429,1.19493,15000000.0
2007-11-09 23:15:00,1.19522,1.19533,1.19495,1.19496,14200000.0
2007-11-09 23:16:00,1.19497,1.19575,1.19497,1.19539,20600000.0
2007-11-09 23:17:00,1.1955,1.1955,1.19501,1.19501,22200000.0
2007-11-09 23:18:00,1.19514,1.19562,1.19514,1.19514,13600000.0
2007-11-09 23:19:00,1.19521,1.19545,1.19521,1.19524,10800000.0
2007-11-09 23:20:00,1.19459,1.19459,1.1939,1.19418,9400000.0
2007-11-09 23:21:00,1.19429,1.19453,1.19384,1.19419,18200000.0
2007-11-09 23:22:00,1.19367,1.19367,1.19334,1.19348,6800000.0
2007-11-09 23:23:00,1.1932,1.19353,1.19312,1.19353,17400000.0
2007-11-09 23:24:00,1.1933,1.1933,1.19281,1.19323,18400000.0
2007-11-09 23:25:00,1.19334,1.19345,1.1929,1.1929,8200000.0
2007-11-09 23:26:00,1.19304,1.19342,1.1929,1.19331,10000000.0
2007-11-09 23:27:00,1.19239,1.19291,1.19239,1.19239,12400000.0
2007-11-09 23:28:00,1.19271,1.19291,1.19235,1.19255,29000000.0
2007-11-09 23:30:00,1.19246,1.19246,1.19203,1.19225,19400000.0
2007-11-09 23:31:00,1.19236,1.19251,1.19154,1.19154,12400000.0
2007-11-09 23:32:00,1.19211,1.19226,1.19151,1.19209,20400000.0
2007-11-09 23:33:00,1.19186,1.1919,1.1915,1.19161,11200000.0
2007-11-09 23:34:00,1.19175,1.19193,1.1916,1.19193,10200000.0
2007-11-09 23:35:00,1.19191,1.19224,1.19173,1.19193,16200000.0
2007-11-09 23:36:00,1.19164,1.1919,1.19125,1.19153,9000000.0
2007-11-09 23:37:00,1.19166,1.1918,1.19124,1.19137,19200000.0
2007-11-09 23:38:00,1.19133,1.19133,1.19064,1.19064,20000000.0
2007-11-09 23:39:00,1.19156,1.19202,1.19148,1.19148,14200000.0
2007-11-09 23:40:00,1.19178,1.19251,1.19169,1.19251,13400000.0
2007-11-09 23:41:00,1.1926,1.19288,1.19226,1.19259,10400000.0
2007-11-09 23:42:00,1.19232,1.19254,1.19228,1.19254,21800000.0
2007-11-09 23:43:00,1.1924,1.1926,1.19208,1.19208,7600000.0
2007-11-09 23:44:00,1.19243,1.19245,1.192,1.19219,21400000.0
2007-11-09 23:45:00,1.19231,1.19247,1.19216,1.19237,22800000.0
2007-11-09 23:46:00,1.19262,1.19262,1.19188,1.19188,14400000.0
2007-11-09 23:47:00,1.1922,1.19295,1.1922,1.19286,13000000.0
2007-11-09 23:48:00,1.19323,1.19325,1.19291,1.19309,29400000.0
2007-11-09 23:49:00,1.19298,1.19342,1.19298,1.19307,16600000.0
2007-11-09 23:50:00,1.19299,1.193,1.19281,1.19282,18000000.0
2007-11-09 23:51:00,1.19229,1.19229,1.19134,1.19134,6200000.0
2007-11-09 23:52:00,1.19219,1.19224,1.19194,1.19204,11600000.0
2007-11-09 23:53:00,1.19203,1.19208,1.19164,1.19205,10200000.0
2007-11-09 23:54:00,1.19214,1.19228,1.19184,1.19184,17000000.0
2007-11-09 23:55:00,1.19224,1.19298,1.19219,1.19262,16800000.0
2007-11-09 23:56:00,1.1927,1.19285,1.19246,1.19279,15600000.0
2007-11-09 23:57:00,1.19254,1.1931,1.19254,1.19299,13800000.0
2007-11-09 23:58:00,1.19247,1.19288,1.19246,1.19288,22800000.0
2007-11-09 23:59:00,1.19209,1.19209,1.19129,1.19139,16400000.0
2007-11-12 00:00:00,1.1925,1.1925,1.1916,1.1919,14600000.0
2007-11-12 00:01:00,1.1918,1.1924,1.1915,1.1924,14600000.0
2007-11-12 00:02:00,1.1926,1.1926,1.1922,1.1925,14600000.0
2007-11-12 00:03:00,1.1928,1.1928,1.1925,1.1927,14600000.0
2007-11-12 00:04:00,1.18947,1.18947,1.18658,1.18927,14600000.0
2007-11-12 00:05:00,1.19001,1.19002,1.18982,1.18982,19800000.0
2007-11-12 00:06:00,1.18978,1.1907,1.18978,1.1907,22400000.0
2007-11-12 00:07:00,1.19051,1.19075,1.19044,1.19051,35600000.0
2007-11-12 00:08:00,1.19033,1.1905,1.19011,1.1905,10000000.0
2007-11-12 00:09:00,1.1905,1.19115,1.1905,1.19092,28000000.0
2007-11-12 00:10:00,1.19102,1.19156,1.19086,1.19134,15400000.0
2007-11-12 00:11:00,1.1918,1.1918,1.19083,1.19103,11200000.0
2007-11-12 00:12:00,1.19097,1.19189,1.19097,1.19157,8400000.0
2007-11-12 00:13:00,1.19154,1.19154,1.19085,1.1911,16200000.0
2007-11-12 00:14:00,1.19126,1.1915,1.191,1.191,18800000.0
2007-11-12 00:15:00,1.19101,1.19126,1.19092,1.19126,18200000.0
2007-11-12 00:16:00,1.19204,1.19323,1.19204,1.19298,18400000.0
2007-11-12 00:17:00,1.19305,1.19305,1.19269,1.19287,13800000.0
2007-11-12 00:18:00,1.19236,1.19264,1.19226,1.19264,14600000.0
2007-11-12 00:19:00,1.19308,1.19344,1.19297,1.19344,10600000.0
2007-11-12 00:20:00,1.19293,1.19302,1.19266,1.19302,22800000.0
2007-11-12 00:21:00,1.19288,1.19335,1.19258,1.19285,19400000.0
2007-11-12 00:22:00,1.19273,1.19411,1.19273,1.19373,18400000.0
2007-11-12 00:23:00,1.19365,1.19371,1.19305,1.19324,15400000.0
2007-11-12 00:24:00,1.19314,1.19376,1.19311,1.19376,6600000.0
2007-11-12 00:25:00,1.19365,1.19375,1.19291,1.19291,29000000.0
2007-11-12 00:26:00,1.19329,1.19329,1.1926,1.1926,9200000.0
2007-11-12 00:27:00,1.19293,1.19396,1.19293,1.19352,24000000.0
2007-11-12 00:28:00,1.19427,1.19468,1.19357,1.19357,9000000.0
2007-11-12 00:29:00,1.19352,1.19353,1.19296,1.19334,16800000.0
2007-11-12 00:30:00,1.19362,1.19362,1.19338,1.19345,11200000.0
2007-11-12 00:31:00,1.19374,1.19381,1.19339,1.19339,17400000.0
2007-11-12 00:32:00,1.19317,1.19327,1.19306,1.19317,8400000.0
2007-11-12 00:33:00,1.19287,1.19287,1.19203,1.19203,6800000.0
2007-11-12 00:34:00,1.19198,1.19238,1.19189,1.19234,15400000.0
2007-11-12 00:35:00,1.19261,1.19305,1.19261,1.19274,20600000.0
2007-11-12 00:36:00,1.19295,1.19296,1.19264,1.19284,22600000.0
2007-11-12 00:37:00,1.19319,1.19319,1.19255,1.19255,8400000.0
2007-11-12 00:38:00,1.19229,1.19303,1.19229,1.19229,6800000.0
2007-11-12 00:39:00,1.19277,1.193,1.19253,1.193,25800000.0
2007-11-12 00:40:00,1.19273,1.19273,1.19175,1.1918,18000000.0
2007-11-12 00:41:00,1.19112,1.19205,1.19112,1.19205,12000000.0
2007-11-12 00:42:00,1.19238,1.19297,1.19238,1.19268,19200000.0
2007-11-12 00:43:00,1.19189,1.19189,1.19142,1.19142,6200000.0
2007-11-12 00:44:00,1.19188,1.19231,1.19158,1.19158,9400000.0
2007-11-12 00:45:00,1.19187,1.1921,1.19187,1.1921,17800000.0
2007-11-12 00:46:00,1.19145,1.19171,1.19102,1.19102,11200000.0
2007-11-12 00:47:00,1.19115,1.19138,1.19088,1.19123,11400000.0
2007-11-12 00:48:00,1.1907,1.1907,1.18966,1.19023,13400000.0
2007-11-12 00:49:00,1.1901,1.19035,1.1896,1.19026,16600000.0
2007-11-12 00:50:00,1.19041,1.19041,1.1898,1.18988,9400000.0
2007-11-12 00:51:00,1.19026,1.19143,1.19018,1.19143,17000000.0
2007-11-12 00:52:00,1.19138,1.19148,1.19118,1.19121,10800000.0
2007-11-12 00:53:00,1.19151,1.19151,1.19117,1.19117,30600000.0
2007-11-12 00:54:00,1.1922,1.1923,1.1916,1.1921,18800000.0
2007-11-12 00:55:00,1.19129,1.19191,1.19129,1.19191,18800000.0
2007-11-12 00:56:00,1.19195,1.19227,1.19144,1.19156,16400000.0
2007-11-12 00:57:00,1.19192,1.19207,1.19175,1.19207,10000000.0
2007-11-12 00:58:00,1.1917,1.19226,1.1915,1.19193,11600000.0
2007-11-12 00:59:00,1.19213,1.19258,1.19194,1.19208,27600000.0
2007-11-12 01:00:00,1.1918,1.19191,1.19123,1.19123,9200000.0
2007-11-12 01:01:00,1.19125,1.19143,1.19105,1.19143,9600000.0
2007-11-12 01:02:00,1.19168,1.19198,1.19164,1.19182,24000000.0
2007-11-12 01:03:00,1.19194,1.19214,1.19145,1.19145,12600000.0
2007-11-12 01:04:00,1.1919,1.19225,1.19176,1.19194,14400000.0
2007-11-12 01:05:00,1.1924,1.1924,1.19187,1.19196,7400000.0
2007-11-12 01:06:00,1.19198,1.19203,1.19181,1.19192,11000000.0
2007-11-12 01:07:00,1.19139,1.1917,1.19139,1.1915,10400000.0
2007-11-12 01:08:00,1.19128,1.1915,1.19128,1.19138,7800000.0
2007-11-12 01:09:00,1.19182,1.19214,1.19159,1.19214,18800000.0
2007-11-12 01:10:00,1.19187,1.19213,1.19174,1.19202,14400000.0
2007-11-12 01:11:00,1.1919,1.1919,1.19115,1.19118,10400000.0
2007-11-12 01:12:00,1.19073,1.19149,1.19073,1.19149,15600000.0
2007-11-12 01:13:00,1.19156,1.19212,1.19133,1.1919,11400000.0
2007-11-12 01:14:00,1.19231,1.19231,1.19197,1.19202,19400000.0
2007-11-12 01:15:00,1.1919,1.1928,1.19163,1.19256,28400000.0
2007-11-12 01:16:00,1.19251,1.19251,1.19169,1.19247,7600000.0
2007-11-12 01:17:00,1.19203,1.19273,1.19203,1.19251,15400000.0
2007-11-12 01:18:00,1.19279,1.19279,1.19229,1.19245,11200000.0
2007-11-12 01:19:00,1.19241,1.19265,1.19213,1.19213,32200000.0
2007-11-12 01:20:00,1.19245,1.19267,1.19217,1.19238,19600000.0
2007-11-12 01:21:00,1.19241,1.19264,1.19238,1.19255,19600000.0
2007-11-12 01:22:00,1.19242,1.19259,1.19211,1.19247,28800000.0
2007-11-12 01:23:00,1.1922,1.19229,1.19188,1.19229,15800000.0
2007-11-12 01:24:00,1.1921,1.19222,1.19194,1.19218,16000000.0
2007-11-12 01:25:00,1.19228,1.19273,1.19228,1.19273,7800000.0
2007-11-12 01:26:00,1.19256,1.19301,1.19194,1.19194,20600000.0
2007-11-12 01:27:00,1.19199,1.19199,1.19149,1.19149,14400000.0
2007-11-12 01:28:00,1.19112,1.19142,1.19092,1.19123,13000000.0
2007-11-12 01:29:00,1.19106,1.19107,1.19059,1.19059,12600000.0
2007-11-12 01:30:00,1.19053,1.19077,1.19002,1.19045,29000000.0
2007-11-12 01:31:00,1.19037,1.19062,1.19033,1.19043,12200000.0
2007-11-12 01:32:00,1.19035,1.19056,1.19009,1.19054,18800000.0
2007-11-12 01:33:00,1.19064,1.19072,1.19037,1.19045,29200000.0
2007-11-12 01:34:00,1.19061,1.19061,1.19014,1.19014,12400000.0
2007-11-12 01:35:00,1.19018,1.19025,1.1898,1.19012,15800000.0
2007-11-12 01:36:00,1.19044,1.19074,1.19022,1.19027,7400000.0
2007-11-12 01:37:00,1.19012,1.19074,1.19012,1.1905,24400000.0
2007-11-12 01:38:00,1.19087,1.19094,1.19053,1.19075,17000000.0
2007-11-12 01:39:00,1.19106,1.1911,1.19058,1.19058,16800000.0
2007-11-12 01:40:00,1.19095,1.19119,1.1907,1.1907,15000000.0
2007-11-12 01:41:00,1.1907,1.19096,1.19046,1.19046,17400000.0
2007-11-12 01:42:00,1.1902,1.1905,1.1896,1.1897,21200000.0
2007-11-12 01:43:00,1.19106,1.19154,1.19106,1.19154,21200000.0
2007-11-12 01:44:00,1.19151,1.19208,1.19121,1.19121,24200000.0
2007-11-12 01:45:00,1.19125,1.19138,1.19104,1.19113,9400000.0
2007-11-12 01:46:00,1.19148,1.19161,1.19123,1.19161,19800000.0
2007-11-12 01:47:00,1.1917,1.19214,1.19136,1.19214,19800000.0
2007-11-12 01:48:00,1.19207,1.19217,1.19192,1.19192,12800000.0
2007-11-12 01:49:00,1.19202,1.19242,1.19202,1.19212,18800000.0
2007-11-12 01:50:00,1.19167,1.19167,1.19095,1.19104,29000000.0
2007-11-12 01:51:00,1.19098,1.19127,1.19066,1.19066,17800000.0
2007-11-12 01:52:00,1.19093,1.19131,1.19093,1.19114,26000000.0
2007-11-12 01:53:00,1.19132,1.19174,1.19131,1.19174,26200000.0
2007-11-12 01:54:00,1.19159,1.19184,1.19127,1.19184,18200000.0
2007-11-12 01:55:00,1.1915,1.19213,1.19126,1.19176,15200000.0
2007-11-12 01:56:00,1.1916,1.19213,1.1916,1.19191,15000000.0
2007-11-12 01:57:00,1.19246,1.19284,1.19246,1.19271,8200000.0
2007-11-12 01:58:00,1.19286,1.19286,1.19232,1.19232,10200000.0
2007-11-12 01:59:00,1.19229,1.19229,1.19164,1.19169,16800000.0
2007-11-12 02:00:00,1.19179,1.19212,1.19179,1.19212,13800000.0
2007-11-12 02:01:00,1.1919,1.19205,1.19186,1.19202,7600000.0
2007-11-12 02:02:00,1.19126,1.19126,1.19066,1.19066,7400000.0
2007-11-12 02:03:00,1.19052,1.19082,1.19051,1.19063,13600000.0
2007-11-12 02:04:00,1.1906,1.19071,1.18993,1.19012,18600000.0
2007-11-12 02:05:00,1.1904,1.1904,1.18979,1.18979,21800000.0
2007-11-12 02:06:00,1.19013,1.19028,1.19003,1.19008,24200000.0
2007-11-12 02:07:00,1.18985,1.19008,1.18976,1.18987,16800000.0
2007-11-12 02:08:00,1.18942,1.19008,1.18942,1.1898,24000000.0
2007-11-12 02:09:00,1.19024,1.19058,1.19024,1.19051,24800000.0
2007-11-12 02:10:00,1.19063,1.19129,1.19063,1.19072,17600000.0
2007-11-12 02:11:00,1.19062,1.19095,1.19062,1.19089,9000000.0
2007-11-12 02:12:00,1.19123,1.19123,1.19043,1.1905,17000000.0
2007-11-12 02:13:00,1.19064,1.19108,1.19062,1.19108,8200000.0
2007-11-12 02:14:00,1.19083,1.19083,1.19082,1.19082,3200000.0
2007-11-12 02:15:00,1.19052,1.1912,1.19052,1.19062,14200000.0
2007-11-12 02:16:00,1.19064,1.19064,1.19008,1.19016,11400000.0
2007-11-12 02:17:00,1.19023,1.19071,1.19023,1.19071,11600000.0
2007-11-12 02:18:00,1.1904,1.19041,1.18997,1.18997,11600000.0
2007-11-12 02:19:00,1.19,1.19014,1.18998,1.19003,16600000.0
2007-11-12 02:20:00,1.18979,1.19037,1.18979,1.19022,13800000.0
2007-11-12 02:21:00,1.19023,1.19051,1.19008,1.19049,10200000.0
2007-11-12 02:22:00,1.1903,1.19052,1.18998,1.18998,19800000.0
2007-11-12 02:23:00,1.19009,1.19045,1.18969,1.18981,7600000.0
2007-11-12 02:24:00,1.18979,1.19024,1.18976,1.19018,17000000.0
2007-11-12 02:25:00,1.18996,1.19023,1.18993,1.19002,15400000.0
2007-11-12 02:26:00,1.18984,1.18991,1.18971,1.18971,6800000.0
2007-11-12 02:27:00,1.18993,1.18993,1.18939,1.18976,27200000.0
2007-11-12 02:28:00,1.18964,1.18975,1.18929,1.18929,8200000.0
2007-11-12 02:29:00,1.18923,1.19001,1.18923,1.19001,6800000.0
2007-11-12 02:30:00,1.18945,1.18976,1.18935,1.18967,15600000.0
2007-11-12 02:31:00,1.18988,1.18992,1.18957,1.18992,8000000.0
2007-11-12 02:32:00,1.18995,1.19012,1.1896,1.1896,9800000.0
2007-11-12 02:33:00,1.18937,1.19037,1.18937,1.18995,21400000.0
2007-11-12 02:34:00,1.19073,1.19073,1.18988,1.18988,16000000.0
2007-11-12 02:35:00,1.18933,1.18933,1.18879,1.1889,19600000.0
2007-11-12 02:36:00,1.18924,1.18929,1.18893,1.18893,10000000.0
2007-11-12 02:37:00,1.18912,1.18956,1.18894,1.18918,17600000.0
2007-11-12 02:38:00,1.1891,1.1891,1.18872,1.18887,10400000.0
2007-11-12 02:39:00,1.18935,1.18953,1.18901,1.18924,16000000.0
2007-11-12 02:40:00,1.1889,1.18946,1.1889,1.18946,24000000.0
2007-11-12 02:41:00,1.18976,1.19006,1.18963,1.18992,19000000.0
2007-11-12 02:42:00,1.18956,1.18998,1.18956,1.18965,19200000.0
2007-11-12 02:43:00,1.18966,1.18966,1.18869,1.18943,6800000.0
2007-11-12 02:44:00,1.1894,1.18971,1.18917,1.18931,20400000.0
2007-11-12 02:45:00,1.18922,1.18922,1.18899,1.1891,12200000.0
2007-11-12 02:46:00,1.18939,1.18987,1.18923,1.18942,11200000.0
2007-11-12 02:47:00,1.1896,1.18997,1.18925,1.18925,17800000.0
2007-11-12 02:48:00,1.18978,1.19016,1.1897,1.19016,20000000.0
2007-11-12 02:49:00,1.19038,1.19079,1.19028,1.19028,14200000.0
2007-11-12 02:50:00,1.19057,1.19063,1.18992,1.19063,18200000.0
2007-11-12 02:51:00,1.19029,1.19029,1.19,1.19,9600000.0
2007-11-12 02:52:00,1.19014,1.19038,1.18998,1.18998,12800000.0
2007-11-12 02:53:00,1.18994,1.18994,1.18974,1.18974,7800000.0
2007-11-12 02:54:00,1.1896,1.19008,1.1896,1.19007,12400000.0
2007-11-12 02:55:00,1.18947,1.18947,1.18835,1.18844,13600000.0
2007-11-12 02:56:00,1.18788,1.18941,1.18788,1.18901,20400000.0
2007-11-12 02:57:00,1.18908,1.18908,1.18829,1.18829,13200000.0
2007-11-12 02:58:00,1.18845,1.18854,1.18823,1.18838,10000000.0
2007-11-12 02:59:00,1.18872,1.1892,1.18858,1.1887,7800000.0
2007-11-12 03:00:00,1.18856,1.18911,1.18856,1.18886,39800000.0
2007-11-12 03:01:00,1.18912,1.18957,1.18885,1.18897,15000000.0
2007-11-12 03:02:00,1.18932,1.18932,1.18894,1.18917,10000000.0
2007-11-12 03:03:00,1.18925,1.18962,1.18884,1.18939,15400000.0
2007-11-12 03:04:00,1.18885,1.18932,1.18859,1.18859,13800000.0
2007-11-12 03:05:00,1.18887,1.18887,1.18872,1.18886,7400000.0
2007-11-12 03:06:00,1.18915,1.18955,1.18915,1.18945,9800000.0
2007-11-12 03:07:00,1.18897,1.18959,1.18897,1.18913,14200000.0
2007-11-12 03:08:00,1.1892,1.18941,1.18911,1.18941,22400000.0
2007-11-12 03:09:00,1.18956,1.18956,1.18913,1.18913,18600000.0
2007-11-12 03:10:00,1.18888,1.1891,1.1885,1.18883,19400000.0
2007-11-12 03:11:00,1.18871,1.1891,1.18858,1.1891,12200000.0
2007-11-12 03:12:00,1.18879,1.18887,1.18848,1.18871,16600000.0
2007-11-12 03:13:00,1.18905,1.18905,1.18821,1.18821,11400000.0
2007-11-12 03:14:00,1.18848,1.18849,1.18831,1.18831,22000000.0
2007-11-12 03:15:00,1.18817,1.18859,1.18813,1.18813,7800000.0
2007-11-12 03:16:00,1.18792,1.18816,1.18792,1.18807,6800000.0
2007-11-12 03:17:00,1.18714,1.18783,1.18714,1.18754,18800000.0
2007-11-12 03:18:00,1.18813,1.1885,1.18798,1.1885,15200000.0
2007-11-12 03:19:00,1.18857,1.18886,1.18845,1.18886,11800000.0
2007-11-12 03:20:00,1.18865,1.18919,1.18849,1.18919,16800000.0
2007-11-12 03:21:00,1.18887,1.18917,1.18862,1.18864,6200000.0
2007-11-12 03:22:00,1.18902,1.18922,1.18876,1.18878,7800000.0
2007-11-12 03:23:00,1.18831,1.1884,1.18816,1.18838,23800000.0
2007-11-12 03:24:00,1.18819,1.18851,1.18816,1.18818,17800000.0
2007-11-12 03:25:00,1.18822,1.18882,1.18804,1.18863,13600000.0
2007-11-12 03:26:00,1.18852,1.18887,1.18845,1.18887,15400000.0
2007-11-12 03:27:00,1.18848,1.18848,1.18784,1.18802,7400000.0
2007-11-12 03:28:00,1.18827,1.18854,1.18818,1.18818,20200000.0
2007-11-12 03:29:00,1.1889,1.189,1.1889,1.1889,21600000.0
2007-11-12 03:30:00,1.18825,1.18868,1.18825,1.1884,21600000.0
2007-11-12 03:31:00,1.18829,1.18887,1.18818,1.18868,7800000.0
2007-11-12 03:32:00,1.18878,1.18936,1.18878,1.18879,26400000.0
2007-11-12 03:33:00,1.18875,1.18917,1.18875,1.18917,6800000.0
2007-11-12 03:34:00,1.18864,1.189,1.18864,1.1888,17000000.0
2007-11-12 03:35:00,1.18911,1.18949,1.18891,1.18891,6800000.0
2007-11-12 03:36:00,1.18884,1.18896,1.18869,1.18896,19400000.0
2007-11-12 03:37:00,1.18916,1.18953,1.18865,1.18865,16800000.0
2007-11-12 03:38:00,1.18867,1.18867,1.18826,1.18854,7000000.0
2007-11-12 03:39:00,1.18843,1.18843,1.18809,1.18811,16600000.0
2007-11-12 03:40:00,1.1886,1.18878,1.18831,1.18851,10800000.0
2007-11-12 03:41:00,1.18831,1.18893,1.18831,1.1886,38000000.0
2007-11-12 03:42:00,1.18915,1.18915,1.18871,1.18896,10400000.0
2007-11-12 03:43:00,1.18883,1.18883,1.18835,1.18853,11200000.0
2007-11-12 03:44:00,1.18823,1.18825,1.18802,1.18802,12000000.0
2007-11-12 03:45:00,1.18802,1.18828,1.18802,1.18819,16000000.0
2007-11-12 03:46:00,1.18837,1.18857,1.18786,1.18786,13600000.0
2007-11-12 03:47:00,1.18762,1.18804,1.1876,1.1876,6800000.0
2007-11-12 03:48:00,1.18777,1.18848,1.18774,1.18828,34600000.0
2007-11-12 03:49:00,1.18769,1.18805,1.18739,1.18764,15600000.0
2007-11-12 03:50:00,1.18774,1.18807,1.18774,1.18778,14400000.0
2007-11-12 03:51:00,1.1884,1.1884,1.18778,1.18778,12000000.0
2007-11-12 03:52:00,1.18771,1.18809,1.18771,1.18795,16600000.0
2007-11-12 03:53:00,1.18816,1.18816,1.18756,1.18756,22000000.0
2007-11-12 03:54:00,1.18763,1.18763,1.18724,1.18724,12000000.0
2007-11-12 03:55:00,1.1873,1.18755,1.1873,1.18751,12000000.0
2007-11-12 03:56:00,1.18747,1.18784,1.18745,1.18761,27000000.0
2007-11-12 03:57:00,1.18769,1.18798,1.18746,1.18746,14200000.0
2007-11-12 03:58:00,1.18741,1.18741,1.18723,1.18723,10000000.0
2007-11-12 03:59:00,1.18774,1.18948,1.18774,1.18948,5200000.0
2007-11-12 04:00:00,1.18976,1.18976,1.1886,1.18862,10000000.0
2007-11-12 04:01:00,1.18855,1.18877,1.18842,1.18848,9400000.0
2007-11-12 04:02:00,1.18859,1.18862,1.18793,1.18793,9200000.0
2007-11-12 04:03:00,1.18798,1.18815,1.18792,1.18815,15600000.0
2007-11-12 04:04:00,1.18768,1.18784,1.18742,1.18771,20800000.0
2007-11-12 04:05:00,1.18796,1.18852,1.18796,1.18845,11400000.0
2007-11-12 04:06:00,1.18863,1.18947,1.18863,1.18947,15200000.0
2007-11-12 04:07:00,1.18966,1.18987,1.18955,1.18987,24800000.0
2007-11-12 04:08:00,1.18901,1.18917,1.18874,1.18874,8200000.0
2007-11-12 04:09:00,1.18839,1.18839,1.18817,1.18839,18800000.0
2007-11-12 04:10:00,1.18835,1.18835,1.18783,1.18798,16000000.0
2007-11-12 04:11:00,1.18814,1.18814,1.18785,1.18785,11000000.0
2007-11-12 04:12:00,1.18768,1.18809,1.18768,1.18784,18000000.0
2007-11-12 04:13:00,1.18772,1.18813,1.18772,1.18784,11000000.0
2007-11-12 04:14:00,1.18728,1.18731,1.18714,1.18731,26000000.0
2007-11-12 04:15:00,1.1876,1.18784,1.18742,1.1877,10800000.0
2007-11-12 04:16:00,1.18746,1.18793,1.18739,1.18739,10200000.0
2007-11-12 04:17:00,1.18773,1.18812,1.18773,1.18789,16000000.0
2007-11-12 04:18:00,1.18825,1.18853,1.18792,1.18839,17400000.0
2007-11-12 04:19:00,1.18872,1.18883,1.18821,1.18862,27000000.0
2007-11-12 04:20:00,1.1884,1.18885,1.1884,1.18857,7800000.0
2007-11-12 04:21:00,1.18828,1.18912,1.18828,1.18853,17800000.0
2007-11-12 04:22:00,1.18844,1.18909,1.18836,1.18908,10000000.0
2007-11-12 04:23:00,1.18885,1.18914,1.18848,1.18889,9800000.0
2007-11-12 04:24:00,1.18893,1.18926,1.1887,1.18921,12800000.0
2007-11-12 04:25:00,1.18943,1.18943,1.18893,1.18893,4200000.0
2007-11-12 04:26:00,1.18895,1.18919,1.18864,1.1889,22000000.0
2007-11-12 04:27:00,1.18881,1.18901,1.18839,1.18839,16000000.0
2007-11-12 04:28:00,1.1878,1.18839,1.1878,1.18836,14000000.0
2007-11-12 04:29:00,1.18803,1.18812,1.18777,1.18812,10000000.0
2007-11-12 04:30:00,1.1884,1.18901,1.1884,1.18901,20000000.0
2007-11-12 04:31:00,1.18882,1.18919,1.18866,1.18894,29000000.0
2007-11-12 04:32:00,1.18854,1.18898,1.18832,1.18877,14600000.0
2007-11-12 04:33:00,1.1891,1.1891,1.18814,1.18832,14200000.0
2007-11-12 04:34:00,1.18829,1.18883,1.18829,1.18854,9400000.0
2007-11-12 04:35:00,1.18843,1.18876,1.1883,1.18876,22400000.0
2007-11-12 04:36:00,1.18867,1.18867,1.18844,1.18862,15000000.0
2007-11-12 04:37:00,1.18872,1.18872,1.18832,1.18832,7600000.0
2007-11-12 04:38:00,1.18832,1.18832,1.18755,1.18805,12400000.0
2007-11-12 04:39:00,1.18779,1.18814,1.18779,1.18804,23000000.0
2007-11-12 04:40:00,1.18769,1.18797,1.18767,1.18771,8000000.0
2007-11-12 04:41:00,1.18781,1.18815,1.18771,1.18771,8800000.0
2007-11-12 04:42:00,1.18752,1.18816,1.18752,1.18805,32800000.0
2007-11-12 04:43:00,1.18806,1.18843,1.18778,1.18811,22400000.0
2007-11-12 04:44:00,1.18828,1.18865,1.1882,1.18859,14400000.0
2007-11-12 04:45:00,1.18835,1.18855,1.18835,1.18837,14400000.0
2007-11-12 04:46:00,1.18843,1.18871,1.18783,1.18856,9600000.0
2007-11-12 04:47:00,1.1885,1.18904,1.18848,1.18848,27000000.0
2007-11-12 04:48:00,1.18883,1.18965,1.18883,1.18943,12800000.0
2007-11-12 04:49:00,1.18878,1.18879,1.18823,1.18823,7600000.0
2007-11-12 04:50:00,1.18831,1.18877,1.18823,1.18868,12800000.0
2007-11-12 04:51:00,1.18877,1.18888,1.18852,1.18883,10800000.0
2007-11-12 04:52:00,1.18862,1.18862,1.18819,1.18819,10600000.0
2007-11-12 04:53:00,1.18821,1.18821,1.18763,1.18763,16000000.0
2007-11-12 04:54:00,1.18784,1.18848,1.18784,1.18788,12800000.0
2007-11-12 04:55:00,1.18784,1.18816,1.18784,1.18816,11400000.0
2007-11-12 04:56:00,1.1883,1.18868,1.1883,1.18844,13200000.0
2007-11-12 04:57:00,1.18804,1.18847,1.18804,1.18833,17200000.0
2007-11-12 04:58:00,1.18859,1.18868,1.18816,1.18816,25400000.0
2007-11-12 04:59:00,1.18825,1.18845,1.18763,1.188,14000000.0
2007-11-12 05:00:00,1.18722,1.18785,1.18722,1.18785,19600000.0
2007-11-12 05:01:00,1.18799,1.18872,1.18777,1.18819,24400000.0
2007-11-12 05:02:00,1.18868,1.1887,1.18831,1.18833,7800000.0
2007-11-12 05:03:00,1.18865,1.18877,1.18847,1.18862,19600000.0
2007-11-12 05:04:00,1.18768,1.18768,1.18713,1.18713,13800000.0
2007-11-12 05:05:00,1.18732,1.18786,1.18713,1.18759,9000000.0
2007-11-12 05:06:00,1.18759,1.18834,1.18759,1.18802,17000000.0
2007-11-12 05:07:00,1.18787,1.18787,1.18704,1.18712,10200000.0
2007-11-12 05:08:00,1.18808,1.18856,1.18808,1.18856,8800000.0
2007-11-12 05:09:00,1.18829,1.18829,1.1879,1.18821,15000000.0
2007-11-12 05:10:00,1.1885,1.18909,1.18838,1.18909,21200000.0
2007-11-12 05:11:00,1.18862,1.18896,1.18856,1.18873,13400000.0
2007-11-12 05:12:00,1.18823,1.18858,1.18807,1.18821,18000000.0
2007-11-12 05:13:00,1.18828,1.18858,1.18792,1.18858,12200000.0
2007-11-12 05:14:00,1.18779,1.18834,1.18772,1.18813,17000000.0
2007-11-12 05:15:00,1.1886,1.18895,1.18826,1.18826,9200000.0
2007-11-12 05:16:00,1.18812,1.18873,1.18812,1.18853,21400000.0
2007-11-12 05:17:00,1.18822,1.18912,1.18822,1.18912,13600000.0
2007-11-12 05:18:00,1.18921,1.18943,1.18918,1.18924,11800000.0
2007-11-12 05:19:00,1.18962,1.19006,1.18931,1.18943,18800000.0
2007-11-12 05:20:00,1.189,1.18943,1.18883,1.18917,18800000.0
2007-11-12 05:21:00,1.18886,1.18934,1.18874,1.18931,14800000.0
2007-11-12 05:22:00,1.18951,1.18962,1.18922,1.18962,17400000.0
2007-11-12 05:23:00,1.18907,1.18952,1.18845,1.18845,8000000.0
2007-11-12 05:24:00,1.18905,1.18986,1.18905,1.18949,8400000.0
2007-11-12 05:25:00,1.18927,1.1895,1.18901,1.18913,11600000.0
2007-11-12 05:26:00,1.18814,1.18814,1.18706,1.1879,19400000.0
2007-11-12 05:27:00,1.18878,1.18883,1.18828,1.18828,21400000.0
2007-11-12 05:28:00,1.18863,1.18912,1.18856,1.18912,19400000.0
2007-11-12 05:29:00,1.18903,1.18903,1.18879,1.18884,9800000.0
2007-11-12 05:30:00,1.18905,1.18905,1.18843,1.18855,12800000.0
2007-11-12 05:31:00,1.188,1.188,1.18769,1.18769,10400000.0
2007-11-12 05:32:00,1.18777,1.1882,1.18777,1.18812,8200000.0
2007-11-12 05:33:00,1.18797,1.18831,1.18791,1.18806,14000000.0
2007-11-12 05:34:00,1.18765,1.18775,1.18738,1.18754,13200000.0
2007-11-12 05:35:00,1.1875,1.1875,1.18547,1.18547,16400000.0
2007-11-12 05:36:00,1.18588,1.18602,1.18427,1.18427,16200000.0
2007-11-12 05:37:00,1.18329,1.18519,1.18325,1.18519,13400000.0
2007-11-12 05:38:00,1.18694,1.18694,1.18469,1.18469,10800000.0
2007-11-12 05:39:00,1.18434,1.18491,1.18414,1.18431,17400000.0
2007-11-12 05:40:00,1.18472,1.18472,1.18399,1.18399,10800000.0
2007-11-12 05:41:00,1.18406,1.18406,1.18333,1.18333,9800000.0
2007-11-12 05:42:00,1.18272,1.18341,1.18272,1.18318,24400000.0
2007-11-12 05:43:00,1.18285,1.18285,1.18161,1.1818,18600000.0
2007-11-12 05:44:00,1.18267,1.18321,1.18189,1.18189,10600000.0
2007-11-12 05:45:00,1.18124,1.18279,1.18124,1.18279,8000000.0
2007-11-12 05:46:00,1.183,1.18316,1.18232,1.18291,10800000.0
2007-11-12 05:47:00,1.18261,1.18261,1.1823,1.1823,16600000.0
2007-11-12 05:48:00,1.1829,1.18344,1.1829,1.1833,15000000.0
2007-11-12 05:49:00,1.18277,1.18337,1.18262,1.18307,19000000.0
2007-11-12 05:50:00,1.18398,1.18421,1.1826,1.1826,22800000.0
2007-11-12 05:51:00,1.1835,1.18399,1.1835,1.18399,4800000.0
2007-11-12 05:52:00,1.18474,1.18474,1.1842,1.1842,15200000.0
2007-11-12 05:53:00,1.18438,1.18485,1.18424,1.18451,9400000.0
2007-11-12 05:54:00,1.18472,1.18481,1.18432,1.18432,16800000.0
2007-11-12 05:55:00,1.18444,1.18481,1.18443,1.1845,13000000.0
2007-11-12 05:56:00,1.185,1.18559,1.185,1.18559,17800000.0
2007-11-12 05:57:00,1.1859,1.1859,1.18499,1.18527,12000000.0
2007-11-12 05:58:00,1.18585,1.18585,1.18536,1.18537,13800000.0
2007-11-12 05:59:00,1.18591,1.18599,1.18524,1.18599,18600000.0
2007-11-12 06:00:00,1.18522,1.18577,1.18522,1.18552,15800000.0
2007-11-12 06:01:00,1.18568,1.18603,1.18544,1.18568,11200000.0
2007-11-12 06:02:00,1.18576,1.18584,1.18546,1.18551,15400000.0
2007-11-12 06:03:00,1.18555,1.18582,1.18538,1.1857,11200000.0
2007-11-12 06:04:00,1.18556,1.18579,1.18534,1.18573,15800000.0
2007-11-12 06:05:00,1.18587,1.18639,1.1855,1.1855,17200000.0
2007-11-12 06:06:00,1.18539,1.18593,1.18535,1.18586,21600000.0
2007-11-12 06:07:00,1.18543,1.18555,1.18517,1.18517,11800000.0
2007-11-12 06:08:00,1.18525,1.18576,1.18525,1.18548,16800000.0
2007-11-12 06:09:00,1.18507,1.18571,1.18507,1.18554,9800000.0
2007-11-12 06:10:00,1.18589,1.18589,1.18543,1.18555,22800000.0
2007-11-12 06:11:00,1.18603,1.18604,1.18573,1.18604,11800000.0
2007-11-12 06:12:00,1.18604,1.18604,1.18578,1.18586,23400000.0
2007-11-12 06:13:00,1.18589,1.18601,1.18547,1.18564,21200000.0
2007-11-12 06:14:00,1.18585,1.18631,1.18578,1.18613,16400000.0
2007-11-12 06:15:00,1.18597,1.18616,1.18591,1.18616,12200000.0
2007-11-12 06:16:00,1.18629,1.18629,1.1856,1.1856,10600000.0
2007-11-12 06:17:00,1.186,1.18632,1.1857,1.18626,7800000.0
2007-11-12 06:18:00,1.18621,1.18621,1.18535,1.18535,22800000.0
2007-11-12 06:19:00,1.18474,1.18507,1.18455,1.18477,12600000.0
2007-11-12 06:20:00,1.18502,1.18594,1.18502,1.18594,18000000.0
2007-11-12 06:21:00,1.18595,1.18633,1.18595,1.18604,15800000.0
2007-11-12 06:22:00,1.18596,1.1866,1.18596,1.18659,6600000.0
2007-11-12 06:23:00,1.18542,1.18611,1.18542,1.18585,12600000.0
2007-11-12 06:24:00,1.18581,1.18594,1.18553,1.18553,8400000.0
2007-11-12 06:25:00,1.1857,1.1857,1.1852,1.1852,13200000.0
2007-11-12 06:26:00,1.18579,1.18608,1.18563,1.18585,11600000.0
2007-11-12 06:27:00,1.18618,1.18619,1.18547,1.18567,7600000.0
2007-11-12 06:28:00,1.18556,1.1857,1.18538,1.1857,14400000.0
2007-11-12 06:29:00,1.18547,1.18559,1.18507,1.18548,8000000.0
2007-11-12 06:30:00,1.1856,1.18591,1.18559,1.18564,12800000.0
2007-11-12 06:31:00,1.18577,1.18596,1.18562,1.18565,7200000.0
2007-11-12 06:32:00,1.18529,1.18573,1.18529,1.18557,15800000.0
2007-11-12 06:33:00,1.18569,1.18569,1.18507,1.18536,17600000.0
2007-11-12 06:34:00,1.18556,1.18568,1.18525,1.18532,10200000.0
2007-11-12 06:35:00,1.18486,1.18561,1.18486,1.18551,14000000.0
2007-11-12 06:36:00,1.18532,1.18573,1.18483,1.18504,28000000.0
2007-11-12 06:37:00,1.18496,1.18514,1.18478,1.18502,7800000.0
2007-11-12 06:38:00,1.18443,1.18443,1.184,1.18432,12000000.0
2007-11-12 06:39:00,1.18391,1.18467,1.18391,1.18444,18800000.0
2007-11-12 06:40:00,1.18444,1.18461,1.184,1.184,12200000.0
2007-11-12 06:41:00,1.18369,1.18424,1.18344,1.18344,10800000.0
2007-11-12 06:42:00,1.18387,1.18456,1.18387,1.18456,12200000.0
2007-11-12 06:43:00,1.18442,1.18442,1.18401,1.18402,23200000.0
2007-11-12 06:44:00,1.18409,1.18482,1.18409,1.18472,17400000.0
2007-11-12 06:45:00,1.18486,1.18497,1.18447,1.18497,21600000.0
2007-11-12 06:46:00,1.18555,1.1859,1.18548,1.18577,15000000.0
2007-11-12 06:47:00,1.18563,1.18584,1.18549,1.18549,11600000.0
2007-11-12 06:48:00,1.18556,1.18573,1.18517,1.18525,13600000.0
2007-11-12 06:49:00,1.18531,1.18553,1.18497,1.1851,15400000.0
2007-11-12 06:50:00,1.18482,1.18508,1.18482,1.18492,11000000.0
2007-11-12 06:51:00,1.18479,1.18532,1.18479,1.18532,8400000.0
2007-11-12 06:52:00,1.18457,1.185,1.1842,1.18456,25200000.0
2007-11-12 06:53:00,1.18429,1.18432,1.18407,1.18424,6600000.0
2007-11-12 06:54:00,1.18469,1.185,1.18441,1.185,14000000.0
2007-11-12 06:55:00,1.18501,1.18501,1.18468,1.185,14200000.0
2007-11-12 06:56:00,1.18477,1.1852,1.18457,1.18503,7200000.0
2007-11-12 06:57:00,1.18451,1.18508,1.18451,1.18508,13800000.0
2007-11-12 06:58:00,1.18488,1.18514,1.18479,1.18514,12400000.0
2007-11-12 06:59:00,1.18524,1.18551,1.18476,1.18551,7400000.0
2007-11-12 07:00:00,1.18588,1.18593,1.18546,1.18576,14400000.0
2007-11-12 07:01:00,1.18567,1.18567,1.1849,1.18516,18600000.0
2007-11-12 07:02:00,1.18475,1.18519,1.18475,1.18494,13800000.0
2007-11-12 07:03:00,1.18511,1.18575,1.18511,1.18575,13800000.0
2007-11-12 07:04:00,1.18602,1.18627,1.18602,1.18624,12200000.0
2007-11-12 07:05:00,1.18594,1.18598,1.1856,1.18573,15800000.0
2007-11-12 07:06:00,1.18636,1.18636,1.18507,1.18573,18600000.0
2007-11-12 07:07:00,1.18557,1.18599,1.18557,1.18599,14400000.0
2007-11-12 07:08:00,1.18518,1.18643,1.18518,1.18604,20000000.0
2007-11-12 07:09:00,1.18642,1.18642,1.18571,1.18637,22200000.0
2007-11-12 07:10:00,1.18549,1.18549,1.185,1.18506,21000000.0
2007-11-12 07:11:00,1.18466,1.18474,1.18371,1.18418,9200000.0
2007-11-12 07:12:00,1.18418,1.18451,1.18418,1.1845,7800000.0
2007-11-12 07:13:00,1.18448,1.18448,1.18394,1.18394,19600000.0
2007-11-12 07:14:00,1.18432,1.18447,1.18408,1.18408,16200000.0
2007-11-12 07:15:00,1.18383,1.18434,1.18383,1.18388,19000000.0
2007-11-12 07:16:00,1.18438,1.18438,1.18369,1.18369,8200000.0
2007-11-12 07:17:00,1.1841,1.18436,1.18394,1.18435,21800000.0
2007-11-12 07:18:00,1.1842,1.18466,1.18418,1.18439,11400000.0
2007-11-12 07:19:00,1.18434,1.18462,1.18434,1.18437,13400000.0
2007-11-12 07:20:00,1.18452,1.18479,1.18451,1.18457,9600000.0
2007-11-12 07:21:00,1.18459,1.18478,1.18444,1.18444,13600000.0
2007-11-12 07:22:00,1.18476,1.18497,1.18422,1.18422,8000000.0
2007-11-12 07:23:00,1.18414,1.18478,1.18403,1.18445,6200000.0
2007-11-12 07:24:00,1.18452,1.18452,1.18403,1.18403,10000000.0
2007-11-12 07:25:00,1.18427,1.18468,1.18394,1.18468,11400000.0
2007-11-12 07:26:00,1.18475,1.18475,1.18412,1.18412,6800000.0
2007-11-12 07:27:00,1.18436,1.1847,1.18426,1.1847,22400000.0
2007-11-12 07:28:00,1.18448,1.18448,1.18401,1.18404,10600000.0
2007-11-12 07:29:00,1.18439,1.18439,1.18409,1.18424,12400000.0
2007-11-12 07:30:00,1.18422,1.1845,1.18406,1.1845,13200000.0
2007-11-12 07:31:00,1.1842,1.1842,1.18376,1.18376,8200000.0
2007-11-12 07:32:00,1.18343,1.18428,1.18343,1.18372,20200000.0
2007-11-12 07:33:00,1.18314,1.18341,1.18279,1.18341,10400000.0
2007-11-12 07:34:00,1.18336,1.18352,1.18303,1.18303,10600000.0
2007-11-12 07:35:00,1.18333,1.18351,1.18267,1.18351,18200000.0
2007-11-12 07:36:00,1.18331,1.18384,1.18331,1.18336,14400000.0
2007-11-12 07:37:00,1.1832,1.18343,1.18297,1.18318,22200000.0
2007-11-12 07:38:00,1.1831,1.18324,1.18289,1.18289,17000000.0
2007-11-12 07:39:00,1.18281,1.18322,1.18281,1.18305,22600000.0
2007-11-12 07:40:00,1.18254,1.18292,1.18254,1.18292,10000000.0
2007-11-12 07:41:00,1.1834,1.1834,1.18299,1.18308,8400000.0
2007-11-12 07:42:00,1.18289,1.18317,1.18273,1.18317,24000000.0
2007-11-12 07:43:00,1.18299,1.18334,1.18283,1.18334,17800000.0
2007-11-12 07:44:00,1.18312,1.18312,1.18275,1.18288,19400000.0
2007-11-12 07:45:00,1.18304,1.18356,1.18304,1.18356,8600000.0
2007-11-12 07:46:00,1.1827,1.18278,1.18234,1.18264,25800000.0
2007-11-12 07:47:00,1.18266,1.18333,1.18266,1.18329,24600000.0
2007-11-12 07:48:00,1.18297,1.18304,1.18264,1.18304,27800000.0
2007-11-12 07:49:00,1.18338,1.18358,1.18332,1.18358,14400000.0
2007-11-12 07:50:00,1.18371,1.18414,1.18371,1.18409,13200000.0
2007-11-12 07:51:00,1.1838,1.1838,1.18294,1.18322,14200000.0
2007-11-12 07:52:00,1.18287,1.18309,1.18265,1.18265,10600000.0
2007-11-12 07:53:00,1.18239,1.18255,1.18199,1.18224,12200000.0
2007-11-12 07:54:00,1.18213,1.18213,1.18176,1.1821,18800000.0
2007-11-12 07:55:00,1.18174,1.18243,1.18161,1.18243,23200000.0
2007-11-12 07:56:00,1.18268,1.18288,1.18247,1.18252,12000000.0
2007-11-12 07:57:00,1.1826,1.18336,1.1823,1.18326,12400000.0
2007-11-12 07:58:00,1.18297,1.18317,1.1822,1.1822,13600000.0
2007-11-12 07:59:00,1.1827,1.18274,1.18235,1.18255,14800000.0
2007-11-12 08:00:00,1.1829,1.18306,1.18277,1.18277,11000000.0
2007-11-12 08:01:00,1.1824,1.1829,1.1824,1.18264,13600000.0
2007-11-12 08:02:00,1.18299,1.1836,1.18295,1.18295,25000000.0
2007-11-12 08:03:00,1.18272,1.18305,1.18249,1.18249,18400000.0
2007-11-12 08:04:00,1.18238,1.18292,1.18231,1.18292,33800000.0
2007-11-12 08:05:00,1.18292,1.18346,1.18284,1.18284,14200000.0
2007-11-12 08:06:00,1.18286,1.18286,1.18233,1.18257,14000000.0
2007-11-12 08:07:00,1.18222,1.18312,1.18222,1.18312,15600000.0
2007-11-12 08:08:00,1.18354,1.1843,1.18354,1.18391,7800000.0
2007-11-12 08:09:00,1.18351,1.18351,1.18325,1.18336,15400000.0
2007-11-12 08:10:00,1.18345,1.18345,1.18238,1.18249,9000000.0
2007-11-12 08:11:00,1.18298,1.18335,1.18286,1.18311,12200000.0
2007-11-12 08:12:00,1.18287,1.18287,1.18248,1.18248,13600000.0
2007-11-12 08:13:00,1.18167,1.18205,1.18167,1.18194,11600000.0
2007-11-12 08:14:00,1.18212,1.18226,1.18183,1.18207,9600000.0
2007-11-12 08:15:00,1.18179,1.1818,1.18161,1.18167,15800000.0
2007-11-12 08:16:00,1.18154,1.18226,1.18144,1.18203,14000000.0
2007-11-12 08:17:00,1.18263,1.18292,1.18217,1.18226,34000000.0
2007-11-12 08:18:00,1.18225,1.18248,1.18204,1.18204,8400000.0
2007-11-12 08:19:00,1.18241,1.18272,1.18224,1.1823,15000000.0
2007-11-12 08:20:00,1.18232,1.18306,1.18232,1.18302,9000000.0
2007-11-12 08:21:00,1.18282,1.18304,1.18282,1.18304,19000000.0
2007-11-12 08:22:00,1.18314,1.18314,1.18284,1.18314,8000000.0
2007-11-12 08:23:00,1.18302,1.18307,1.18271,1.18283,16600000.0
2007-11-12 08:24:00,1.18274,1.18297,1.18257,1.18273,14400000.0
2007-11-12 08:25:00,1.18247,1.18247,1.18208,1.18214,10000000.0
2007-11-12 08:26:00,1.18197,1.18233,1.18178,1.18209,13800000.0
2007-11-12 08:27:00,1.18222,1.18268,1.18222,1.18268,14800000.0
2007-11-12 08:28:00,1.18246,1.18272,1.18218,1.18218,23200000.0
2007-11-12 08:29:00,1.18235,1.1827,1.18195,1.1827,14000000.0
2007-11-12 08:30:00,1.18261,1.18332,1.1826,1.18305,14800000.0
2007-11-12 08:31:00,1.18285,1.18298,1.18279,1.18298,8400000.0
2007-11-12 08:32:00,1.18301,1.18354,1.18266,1.18354,15800000.0
2007-11-12 08:33:00,1.18294,1.18353,1.1829,1.18326,18000000.0
2007-11-12 08:34:00,1.1831,1.18398,1.1831,1.18386,21800000.0
2007-11-12 08:35:00,1.1841,1.1841,1.18362,1.18365,9000000.0
2007-11-12 08:36:00,1.1835,1.18372,1.18341,1.18359,14000000.0
2007-11-12 08:37:00,1.1836,1.1836,1.18311,1.18318,12400000.0
2007-11-12 08:38:00,1.1829,1.18335,1.18285,1.18335,24800000.0
2007-11-12 08:39:00,1.18335,1.18397,1.18335,1.18336,14600000.0
2007-11-12 08:40:00,1.18363,1.18392,1.18336,1.18392,28600000.0
2007-11-12 08:41:00,1.18401,1.18401,1.18342,1.18342,8400000.0
2007-11-12 08:42:00,1.18302,1.18309,1.18282,1.18292,10000000.0
2007-11-12 08:43:00,1.18286,1.18312,1.18271,1.18291,25000000.0
2007-11-12 08:44:00,1.18314,1.18368,1.18314,1.18368,5600000.0
2007-11-12 08:45:00,1.184,1.18401,1.18365,1.18386,8800000.0
2007-11-12 08:46:00,1.18339,1.18339,1.1827,1.1827,13400000.0
2007-11-12 08:47:00,1.18268,1.18313,1.18261,1.18266,18800000.0
2007-11-12 08:48:00,1.1841,1.1846,1.1838,1.184,12600000.0
2007-11-12 08:49:00,1.18277,1.18277,1.18206,1.18206,12600000.0
2007-11-12 08:50:00,1.18216,1.18239,1.18199,1.18239,25200000.0
2007-11-12 08:51:00,1.18235,1.18308,1.18209,1.18308,17400000.0
2007-11-12 08:52:00,1.1826,1.18327,1.18241,1.18327,10000000.0
2007-11-12 08:53:00,1.18271,1.18296,1.18219,1.18219,14400000.0
2007-11-12 08:54:00,1.18241,1.18255,1.1821,1.18255,31400000.0
2007-11-12 08:55:00,1.18273,1.1832,1.18268,1.18278,7800000.0
2007-11-12 08:56:00,1.18251,1.18317,1.18229,1.18229,26200000.0
2007-11-12 08:57:00,1.18216,1.18291,1.18216,1.1826,14600000.0
2007-11-12 08:58:00,1.18239,1.18263,1.18201,1.18201,11600000.0
2007-11-12 08:59:00,1.18211,1.18254,1.18211,1.18238,16800000.0
2007-11-12 09:00:00,1.18269,1.18318,1.18268,1.18318,13600000.0
2007-11-12 09:01:00,1.18285,1.18322,1.18282,1.18303,20200000.0
2007-11-12 09:02:00,1.18277,1.18277,1.18212,1.18268,17400000.0
2007-11-12 09:03:00,1.18171,1.18272,1.18171,1.18272,6800000.0
2007-11-12 09:04:00,1.18219,1.18219,1.18162,1.18217,23800000.0
2007-11-12 09:05:00,1.18263,1.18321,1.18254,1.18263,11400000.0
2007-11-12 09:06:00,1.18294,1.18294,1.18253,1.18257,13000000.0
2007-11-12 09:07:00,1.18278,1.18358,1.18274,1.18358,15800000.0
2007-11-12 09:08:00,1.18331,1.18382,1.18306,1.18361,27600000.0
2007-11-12 09:09:00,1.18317,1.18322,1.18272,1.18322,16000000.0
2007-11-12 09:10:00,1.18269,1.18308,1.18255,1.18282,18800000.0
2007-11-12 09:11:00,1.18264,1.1836,1.18264,1.1836,18000000.0
2007-11-12 09:12:00,1.18304,1.1833,1.18296,1.18327,13600000.0
2007-11-12 09:13:00,1.18345,1.1837,1.18345,1.18368,15800000.0
2007-11-12 09:14:00,1.18346,1.18346,1.18317,1.18346,19000000.0
2007-11-12 09:15:00,1.18353,1.18396,1.18349,1.18387,14800000.0
2007-11-12 09:16:00,1.18475,1.18486,1.18435,1.18461,25000000.0
2007-11-12 09:17:00,1.18401,1.18451,1.18398,1.18451,20000000.0
2007-11-12 09:18:00,1.18367,1.18367,1.18338,1.18349,13400000.0
2007-11-12 09:19:00,1.18349,1.18375,1.18332,1.18352,18000000.0
2007-11-12 09:20:00,1.18393,1.18423,1.18356,1.18368,16400000.0
2007-11-12 09:21:00,1.18364,1.1838,1.18353,1.1838,17800000.0
2007-11-12 09:22:00,1.18362,1.18376,1.18325,1.18325,16800000.0
2007-11-12 09:23:00,1.1836,1.18373,1.18351,1.18352,29200000.0
2007-11-12 09:24:00,1.18337,1.18337,1.18282,1.18282,19400000.0
2007-11-12 09:25:00,1.183,1.18365,1.183,1.18355,14200000.0
2007-11-12 09:26:00,1.18388,1.18388,1.1834,1.18353,14400000.0
2007-11-12 09:27:00,1.18379,1.184,1.18379,1.18385,12800000.0
2007-11-12 09:28:00,1.18415,1.18442,1.18337,1.18337,15600000.0
2007-11-12 09:29:00,1.18308,1.18354,1.183,1.18316,18600000.0
2007-11-12 09:30:00,1.18307,1.18312,1.18298,1.18308,10400000.0
2007-11-12 09:31:00,1.18312,1.18385,1.18312,1.18385,19600000.0
2007-11-12 09:32:00,1.18306,1.18321,1.18292,1.18292,16000000.0
2007-11-12 09:33:00,1.18294,1.18335,1.18292,1.18292,14600000.0
2007-11-12 09:34:00,1.18379,1.18386,1.18321,1.18349,13800000.0
2007-11-12 09:35:00,1.18395,1.18414,1.18395,1.18402,16000000.0
2007-11-12 09:36:00,1.1843,1.18456,1.18374,1.18374,10800000.0
2007-11-12 09:37:00,1.18385,1.18423,1.18385,1.18406,18800000.0
2007-11-12 09:38:00,1.18419,1.18459,1.18393,1.18459,15600000.0
2007-11-12 09:39:00,1.18373,1.18374,1.18312,1.18353,14400000.0
2007-11-12 09:40:00,1.18372,1.18403,1.18318,1.18318,15000000.0
2007-11-12 09:41:00,1.18241,1.18349,1.18241,1.18348,18000000.0
2007-11-12 09:42:00,1.18316,1.18371,1.18298,1.18328,20800000.0
2007-11-12 09:43:00,1.18318,1.18318,1.18265,1.18289,13800000.0
2007-11-12 09:44:00,1.18312,1.18414,1.18311,1.18414,13400000.0
2007-11-12 09:45:00,1.18365,1.18379,1.18358,1.18358,17400000.0
2007-11-12 09:46:00,1.18315,1.18337,1.18282,1.18327,29200000.0
2007-11-12 09:47:00,1.18339,1.18394,1.18333,1.18394,15000000.0
2007-11-12 09:48:00,1.18387,1.18387,1.1835,1.1836,15200000.0
2007-11-12 09:49:00,1.18364,1.18409,1.18362,1.18397,14600000.0
2007-11-12 09:50:00,1.18371,1.18411,1.18363,1.18363,12200000.0
2007-11-12 09:51:00,1.18393,1.18418,1.18386,1.18386,15000000.0
2007-11-12 09:52:00,1.18384,1.18384,1.18317,1.18368,12000000.0
2007-11-12 09:53:00,1.18403,1.18405,1.18343,1.18383,14600000.0
2007-11-12 09:54:00,1.18276,1.18324,1.18276,1.18324,14600000.0
2007-11-12 09:55:00,1.1831,1.18351,1.1831,1.18315,19800000.0
2007-11-12 09:56:00,1.18353,1.18353,1.18328,1.18349,12400000.0
2007-11-12 09:57:00,1.1839,1.1839,1.18324,1.18349,17000000.0
2007-11-12 09:58:00,1.1834,1.18368,1.18333,1.18343,17600000.0
2007-11-12 09:59:00,1.18325,1.18337,1.18299,1.1831,11000000.0
2007-11-12 10:00:00,1.1834,1.1834,1.18289,1.18301,21600000.0
2007-11-12 10:01:00,1.18313,1.18327,1.18304,1.18304,14800000.0
2007-11-12 10:02:00,1.18349,1.18362,1.1826,1.18293,10200000.0
2007-11-12 10:03:00,1.18303,1.18344,1.18293,1.1832,24000000.0
2007-11-12 10:04:00,1.18297,1.18339,1.18288,1.18326,20800000.0
2007-11-12 10:05:00,1.18381,1.18381,1.18334,1.18334,9400000.0
2007-11-12 10:06:00,1.18365,1.18388,1.18325,1.18356,19600000.0
2007-11-12 10:07:00,1.18374,1.18403,1.18351,1.18351,21400000.0
2007-11-12 10:08:00,1.18323,1.18356,1.18317,1.18325,16000000.0
2007-11-12 10:09:00,1.18316,1.18316,1.18273,1.18273,12800000.0
2007-11-12 10:10:00,1.18331,1.18357,1.18302,1.18357,11600000.0
2007-11-12 10:11:00,1.18332,1.18343,1.18328,1.18332,9400000.0
2007-11-12 10:12:00,1.18308,1.18342,1.18306,1.18306,22000000.0
2007-11-12 10:13:00,1.18298,1.18328,1.1827,1.18306,16600000.0
2007-11-12 10:14:00,1.18307,1.1837,1.18285,1.18346,22800000.0
2007-11-12 10:15:00,1.18369,1.18395,1.18315,1.18388,16000000.0
2007-11-12 10:16:00,1.18382,1.18416,1.18382,1.18388,20200000.0
2007-11-12 10:17:00,1.18399,1.18399,1.18353,1.18381,15400000.0
2007-11-12 10:18:00,1.18383,1.18405,1.18325,1.18398,14000000.0
2007-11-12 10:19:00,1.18405,1.18416,1.18378,1.18391,16000000.0
2007-11-12 10:20:00,1.18368,1.18416,1.1835,1.18404,15600000.0
2007-11-12 10:21:00,1.18388,1.18412,1.18388,1.18389,7600000.0
2007-11-12 10:22:00,1.18403,1.1845,1.18403,1.18433,12000000.0
2007-11-12 10:23:00,1.18369,1.18433,1.18369,1.18431,19400000.0
2007-11-12 10:24:00,1.18435,1.18472,1.18422,1.18437,16800000.0
2007-11-12 10:25:00,1.1845,1.18469,1.18414,1.18414,19400000.0
2007-11-12 10:26:00,1.18436,1.18436,1.18402,1.18415,16600000.0
2007-11-12 10:27:00,1.1844,1.1844,1.18334,1.18349,13200000.0
2007-11-12 10:28:00,1.18365,1.18394,1.18333,1.18348,26400000.0
2007-11-12 10:29:00,1.18356,1.18425,1.18341,1.18341,10000000.0
2007-11-12 10:30:00,1.18307,1.18314,1.18257,1.18314,23400000.0
2007-11-12 10:31:00,1.18317,1.18317,1.18273,1.18274,10800000.0
2007-11-12 10:32:00,1.18292,1.18334,1.18292,1.18305,9600000.0
2007-11-12 10:33:00,1.18324,1.18405,1.18324,1.18359,23600000.0
2007-11-12 10:34:00,1.18321,1.18388,1.18321,1.18358,11000000.0
2007-11-12 10:35:00,1.18345,1.18348,1.18297,1.18316,20200000.0
2007-11-12 10:36:00,1.18293,1.18317,1.18273,1.18285,12600000.0
2007-11-12 10:37:00,1.18272,1.18272,1.18191,1.18191,19400000.0
2007-11-12 10:38:00,1.18173,1.18173,1.18134,1.18168,10600000.0
2007-11-12 10:39:00,1.18182,1.18218,1.18165,1.18165,17200000.0
2007-11-12 10:40:00,1.18219,1.18256,1.1821,1.18211,14600000.0
2007-11-12 10:41:00,1.18186,1.18256,1.18186,1.18211,16600000.0
2007-11-12 10:42:00,1.18213,1.18252,1.18202,1.18223,18400000.0
2007-11-12 10:43:00,1.18185,1.18218,1.18166,1.1818,11600000.0
2007-11-12 10:44:00,1.18191,1.18191,1.18149,1.1817,16200000.0
2007-11-12 10:45:00,1.18154,1.1816,1.18126,1.18135,10600000.0
2007-11-12 10:46:00,1.18152,1.18221,1.18146,1.18221,7800000.0
2007-11-12 10:47:00,1.18189,1.18206,1.18134,1.18153,12800000.0
2007-11-12 10:48:00,1.18241,1.18241,1.18193,1.18236,23600000.0
2007-11-12 10:49:00,1.18195,1.18246,1.18195,1.18207,11200000.0
2007-11-12 10:50:00,1.18181,1.18181,1.18132,1.18159,13400000.0
2007-11-12 10:51:00,1.18172,1.18172,1.18133,1.18144,9600000.0
2007-11-12 10:52:00,1.18146,1.18146,1.18099,1.18099,22600000.0
2007-11-12 10:53:00,1.18104,1.18117,1.18084,1.18106,32400000.0
2007-11-12 10:54:00,1.18123,1.18186,1.18123,1.18164,17400000.0
2007-11-12 10:55:00,1.18128,1.18161,1.1812,1.1813,13800000.0
2007-11-12 10:56:00,1.18142,1.18152,1.18127,1.18152,13200000.0
2007-11-12 10:57:00,1.18167,1.18219,1.18167,1.18188,19000000.0
2007-11-12 10:58:00,1.18209,1.18222,1.1816,1.1818,25000000.0
2007-11-12 10:59:00,1.1814,1.18234,1.1814,1.18184,26200000.0
2007-11-12 11:00:00,1.18244,1.18246,1.18209,1.18246,14600000.0
2007-11-12 11:01:00,1.18161,1.18194,1.1811,1.18114,12600000.0
2007-11-12 11:02:00,1.18098,1.18122,1.18079,1.18117,12600000.0
2007-11-12 11:03:00,1.18174,1.18236,1.18174,1.18189,20600000.0
2007-11-12 11:04:00,1.18139,1.1819,1.18139,1.18173,13400000.0
2007-11-12 11:05:00,1.18181,1.18217,1.18165,1.18181,15600000.0
2007-11-12 11:06:00,1.18208,1.18208,1.18157,1.18179,17400000.0
2007-11-12 11:07:00,1.18163,1.18203,1.18103,1.18141,9400000.0
2007-11-12 11:08:00,1.1813,1.1816,1.18121,1.18136,15800000.0
2007-11-12 11:09:00,1.18122,1.18181,1.18122,1.18135,19200000.0
2007-11-12 11:10:00,1.1819,1.18245,1.18189,1.18201,28200000.0
2007-11-12 11:11:00,1.18185,1.18226,1.18154,1.18154,10600000.0
2007-11-12 11:12:00,1.18172,1.1821,1.18172,1.18173,32800000.0
2007-11-12 11:13:00,1.18182,1.18228,1.18154,1.18167,37400000.0
2007-11-12 11:14:00,1.18163,1.18163,1.18115,1.18118,12400000.0
2007-11-12 11:15:00,1.18118,1.18161,1.18108,1.18108,17800000.0
2007-11-12 11:16:00,1.18072,1.18104,1.18072,1.181,18200000.0
2007-11-12 11:17:00,1.18136,1.1816,1.18127,1.18158,15000000.0
2007-11-12 11:18:00,1.18139,1.18139,1.18067,1.18067,9400000.0
2007-11-12 11:19:00,1.18096,1.18127,1.18042,1.18069,10000000.0
2007-11-12 11:20:00,1.18058,1.1807,1.18033,1.18046,13800000.0
2007-11-12 11:21:00,1.18054,1.1807,1.18028,1.18061,15400000.0
2007-11-12 11:22:00,1.18083,1.18111,1.18051,1.18053,23800000.0
2007-11-12 11:23:00,1.18085,1.18085,1.18047,1.1805,11800000.0
2007-11-12 11:24:00,1.18045,1.18045,1.18003,1.18041,11000000.0
2007-11-12 11:25:00,1.18044,1.18059,1.18012,1.18052,22400000.0
2007-11-12 11:26:00,1.18037,1.18057,1.18029,1.18029,13000000.0
2007-11-12 11:27:00,1.18061,1.18076,1.18043,1.18046,30000000.0
2007-11-12 11:28:00,1.18048,1.18073,1.18023,1.18023,10200000.0
2007-11-12 11:29:00,1.18063,1.18063,1.18029,1.18032,26600000.0
2007-11-12 11:30:00,1.18058,1.18058,1.18,1.18,14800000.0
2007-11-12 11:31:00,1.18031,1.18059,1.18028,1.18059,15600000.0
2007-11-12 11:32:00,1.1805,1.18056,1.18009,1.18019,19200000.0
2007-11-12 11:33:00,1.17989,1.18019,1.17989,1.18019,13000000.0
2007-11-12 11:34:00,1.1806,1.1814,1.1806,1.18084,12200000.0
2007-11-12 11:35:00,1.18145,1.18152,1.18108,1.18122,15800000.0
2007-11-12 11:36:00,1.18156,1.18159,1.18122,1.18139,10400000.0
2007-11-12 11:37:00,1.18118,1.18135,1.18105,1.18135,12800000.0
2007-11-12 11:38:00,1.18134,1.18155,1.18085,1.18134,25000000.0
2007-11-12 11:39:00,1.18115,1.18139,1.18103,1.18139,10600000.0
2007-11-12 11:40:00,1.18091,1.18122,1.18072,1.18075,10000000.0
2007-11-12 11:41:00,1.18165,1.18165,1.18114,1.18114,20200000.0
2007-11-12 11:42:00,1.18121,1.18147,1.18081,1.18096,20400000.0
2007-11-12 11:43:00,1.1806,1.1812,1.18036,1.18042,10800000.0
2007-11-12 11:44:00,1.18081,1.18108,1.18078,1.18089,15600000.0
2007-11-12 11:45:00,1.18102,1.1811,1.18089,1.18099,21000000.0
2007-11-12 11:46:00,1.18097,1.18117,1.18053,1.18053,11000000.0
2007-11-12 11:47:00,1.18077,1.18114,1.18007,1.18114,9200000.0
2007-11-12 11:48:00,1.18085,1.18165,1.18085,1.18114,19400000.0
2007-11-12 11:49:00,1.18067,1.18067,1.18037,1.18037,13800000.0
2007-11-12 11:50:00,1.18032,1.18061,1.1803,1.1803,16800000.0
2007-11-12 11:51:00,1.18011,1.18016,1.17952,1.17974,15000000.0
2007-11-12 11:52:00,1.17912,1.17938,1.17881,1.17938,16200000.0
2007-11-12 11:53:00,1.17932,1.17949,1.17906,1.17933,10000000.0
2007-11-12 11:54:00,1.17967,1.17967,1.17888,1.17918,20800000.0
2007-11-12 11:55:00,1.17958,1.18009,1.17935,1.17952,17200000.0
2007-11-12 11:56:00,1.17931,1.17984,1.17908,1.17984,15200000.0
2007-11-12 11:57:00,1.17951,1.17951,1.17869,1.179,18800000.0
2007-11-12 11:58:00,1.17909,1.17947,1.17909,1.17945,19800000.0
2007-11-12 11:59:00,1.17969,1.18007,1.17933,1.17982,17800000.0
2007-11-12 12:00:00,1.17991,1.18007,1.1796,1.17962,15200000.0
2007-11-12 12:01:00,1.17962,1.17983,1.17941,1.17961,11600000.0
2007-11-12 12:02:00,1.17957,1.17957,1.17905,1.17924,10800000.0
2007-11-12 12:03:00,1.17907,1.17924,1.17859,1.17888,28400000.0
2007-11-12 12:04:00,1.17851,1.17901,1.17821,1.17834,13800000.0
2007-11-12 12:05:00,1.17855,1.1787,1.17822,1.17853,26200000.0
2007-11-12 12:06:00,1.1784,1.17846,1.17801,1.1781,11800000.0
2007-11-12 12:07:00,1.17784,1.17784,1.17747,1.1775,17600000.0
2007-11-12 12:08:00,1.17785,1.17785,1.1772,1.17737,33200000.0
2007-11-12 12:09:00,1.17738,1.17784,1.17734,1.17742,22200000.0
2007-11-12 12:10:00,1.17724,1.17776,1.17716,1.17763,14000000.0
2007-11-12 12:11:00,1.17773,1.178,1.17764,1.17784,28000000.0
2007-11-12 12:12:00,1.17691,1.17774,1.17647,1.17774,29200000.0
2007-11-12 12:13:00,1.1778,1.17784,1.17762,1.17762,15200000.0
2007-11-12 12:14:00,1.17716,1.17781,1.17712,1.17752,11600000.0
2007-11-12 12:15:00,1.17743,1.17761,1.17705,1.17728,5200000.0
2007-11-12 12:16:00,1.17764,1.17777,1.17731,1.17732,10600000.0
2007-11-12 12:17:00,1.17739,1.17773,1.17716,1.17716,9400000.0
2007-11-12 12:18:00,1.17713,1.17732,1.1769,1.17729,16200000.0
2007-11-12 12:19:00,1.1772,1.17749,1.17706,1.17706,23000000.0
2007-11-12 12:20:00,1.17703,1.17723,1.17693,1.17723,15800000.0
2007-11-12 12:21:00,1.17721,1.17721,1.1763,1.1769,22000000.0
2007-11-12 12:22:00,1.17722,1.17743,1.17705,1.17734,22000000.0
2007-11-12 12:23:00,1.17707,1.17746,1.17696,1.17734,15400000.0
2007-11-12 12:24:00,1.17718,1.17758,1.17678,1.17758,8400000.0
2007-11-12 12:25:00,1.17739,1.17771,1.17736,1.17771,17000000.0
2007-11-12 12:26:00,1.178,1.178,1.17749,1.1776,24600000.0
2007-11-12 12:27:00,1.17812,1.17812,1.17768,1.17801,15000000.0
2007-11-12 12:28:00,1.17765,1.17765,1.17662,1.17705,8200000.0
2007-11-12 12:29:00,1.17717,1.17752,1.17714,1.17722,18000000.0
2007-11-12 12:30:00,1.17723,1.17753,1.17721,1.17732,21600000.0
2007-11-12 12:31:00,1.17759,1.1777,1.17754,1.17761,37200000.0
2007-11-12 12:32:00,1.17751,1.17768,1.17725,1.17733,126600000.0
2007-11-12 12:33:00,1.17774,1.17791,1.17754,1.1779,17000000.0
2007-11-12 12:34:00,1.17803,1.17809,1.17759,1.17759,19000000.0
2007-11-12 12:35:00,1.17743,1.17752,1.17713,1.17752,22800000.0
2007-11-12 12:36:00,1.17769,1.17769,1.17699,1.17699,10800000.0
2007-11-12 12:37:00,1.177,1.17759,1.1769,1.17759,11200000.0
2007-11-12 12:38:00,1.17782,1.17824,1.17776,1.17805,10800000.0
2007-11-12 12:39:00,1.17834,1.17857,1.1782,1.17844,15400000.0
2007-11-12 12:40:00,1.17822,1.17867,1.17761,1.17867,16400000.0
2007-11-12 12:41:00,1.17895,1.17925,1.17868,1.17882,15800000.0
2007-11-12 12:42:00,1.17938,1.17948,1.17918,1.17944,8200000.0
2007-11-12 12:43:00,1.17919,1.17919,1.17889,1.17889,8200000.0
2007-11-12 12:44:00,1.17896,1.17896,1.17859,1.17866,7400000.0
2007-11-12 12:45:00,1.17861,1.17882,1.17861,1.17882,6200000.0
2007-11-12 12:46:00,1.1791,1.18041,1.1791,1.18041,10600000.0
2007-11-12 12:47:00,1.18029,1.18105,1.18011,1.1803,18800000.0
2007-11-12 12:48:00,1.18038,1.1805,1.17977,1.18038,12400000.0
2007-11-12 12:49:00,1.18096,1.18117,1.18052,1.18052,17200000.0
2007-11-12 12:50:00,1.18016,1.18045,1.1799,1.18045,10200000.0
2007-11-12 12:51:00,1.17991,1.18049,1.17976,1.17987,21400000.0
2007-11-12 12:52:00,1.18027,1.18056,1.18027,1.18031,11000000.0
2007-11-12 12:53:00,1.18053,1.1807,1.18038,1.18056,15600000.0
2007-11-12 12:54:00,1.18042,1.18115,1.18042,1.18086,10600000.0
2007-11-12 12:55:00,1.18102,1.18122,1.18092,1.18104,14200000.0
2007-11-12 12:56:00,1.18119,1.18132,1.18112,1.18132,8200000.0
2007-11-12 12:57:00,1.18149,1.18173,1.18132,1.18152,9600000.0
2007-11-12 12:58:00,1.18172,1.18172,1.18116,1.18116,11200000.0
2007-11-12 12:59:00,1.18028,1.18041,1.17991,1.17991,8600000.0
2007-11-12 13:00:00,1.17983,1.17984,1.17958,1.17958,21400000.0
2007-11-12 13:01:00,1.17966,1.17966,1.17915,1.1796,21200000.0
2007-11-12 13:02:00,1.17948,1.17965,1.17947,1.17953,11400000.0
2007-11-12 13:03:00,1.17946,1.17946,1.17881,1.17906,14400000.0
2007-11-12 13:04:00,1.17913,1.17937,1.17872,1.17898,12400000.0
2007-11-12 13:05:00,1.1792,1.17929,1.17865,1.17928,28600000.0
2007-11-12 13:06:00,1.17913,1.17913,1.17888,1.179,10800000.0
2007-11-12 13:07:00,1.17871,1.17893,1.17824,1.17824,20000000.0
2007-11-12 13:08:00,1.17839,1.17924,1.17839,1.17882,65200000.0
2007-11-12 13:09:00,1.17918,1.17918,1.17876,1.17899,5600000.0
2007-11-12 13:10:00,1.17918,1.17996,1.17904,1.17948,13000000.0
2007-11-12 13:11:00,1.17955,1.17964,1.17953,1.17958,8200000.0
2007-11-12 13:12:00,1.17992,1.18117,1.17992,1.18117,44200000.0
2007-11-12 13:13:00,1.18126,1.18159,1.18106,1.18106,31400000.0
2007-11-12 13:14:00,1.18015,1.18061,1.18015,1.18061,15000000.0
2007-11-12 13:15:00,1.18035,1.18097,1.18035,1.18063,10800000.0
2007-11-12 13:16:00,1.18059,1.18084,1.18036,1.18036,21400000.0
2007-11-12 13:17:00,1.1804,1.18067,1.17985,1.17985,21600000.0
2007-11-12 13:18:00,1.18011,1.18068,1.18011,1.18068,19000000.0
2007-11-12 13:19:00,1.18058,1.1806,1.17979,1.1799,12200000.0
2007-11-12 13:20:00,1.17964,1.17965,1.17932,1.17932,13200000.0
2007-11-12 13:21:00,1.17951,1.17994,1.17935,1.17994,14800000.0
2007-11-12 13:22:00,1.18011,1.18137,1.18008,1.18137,10000000.0
2007-11-12 13:23:00,1.18088,1.18088,1.18056,1.18072,11400000.0
2007-11-12 13:24:00,1.18048,1.18048,1.18029,1.18041,10800000.0
2007-11-12 13:25:00,1.1803,1.18096,1.1803,1.18053,10000000.0
2007-11-12 13:26:00,1.18043,1.18066,1.18006,1.18027,19200000.0
2007-11-12 13:27:00,1.17996,1.17996,1.17889,1.17889,11400000.0
2007-11-12 13:28:00,1.17874,1.17911,1.17874,1.17888,98200000.0
2007-11-12 13:29:00,1.17938,1.17938,1.17874,1.17874,11200000.0
2007-11-12 13:30:00,1.17853,1.17942,1.17853,1.17942,16000000.0
2007-11-12 13:31:00,1.1792,1.1799,1.1792,1.17953,21200000.0
2007-11-12 13:32:00,1.17971,1.18011,1.1795,1.18011,12200000.0
2007-11-12 13:33:00,1.17956,1.17956,1.17924,1.17925,10200000.0
2007-11-12 13:34:00,1.17924,1.17956,1.17916,1.17956,10200000.0
2007-11-12 13:35:00,1.18014,1.18014,1.17948,1.17948,16400000.0
2007-11-12 13:36:00,1.17926,1.17944,1.17904,1.17909,16600000.0
2007-11-12 13:37:00,1.17938,1.17982,1.17928,1.17982,12400000.0
2007-11-12 13:38:00,1.17927,1.17964,1.179,1.17913,11000000.0
2007-11-12 13:39:00,1.17929,1.17929,1.17854,1.17867,12400000.0
2007-11-12 13:40:00,1.17804,1.17869,1.17804,1.1784,16200000.0
2007-11-12 13:41:00,1.1784,1.17879,1.1784,1.17879,8600000.0
2007-11-12 13:42:00,1.17865,1.17905,1.17824,1.17896,13400000.0
2007-11-12 13:43:00,1.17852,1.17852,1.17806,1.17806,18000000.0
2007-11-12 13:44:00,1.17826,1.17878,1.17816,1.17827,7600000.0
2007-11-12 13:45:00,1.17819,1.17873,1.17806,1.17873,20800000.0
2007-11-12 13:46:00,1.17836,1.17897,1.17836,1.17867,23200000.0
2007-11-12 13:47:00,1.1791,1.17952,1.17895,1.17923,26600000.0
2007-11-12 13:48:00,1.17941,1.17959,1.17907,1.17907,17800000.0
2007-11-12 13:49:00,1.17883,1.17895,1.17842,1.17895,20200000.0
2007-11-12 13:50:00,1.1785,1.17893,1.17843,1.17878,16800000.0
2007-11-12 13:51:00,1.17822,1.17864,1.17822,1.17864,9800000.0
2007-11-12 13:52:00,1.17898,1.17898,1.1788,1.17897,17000000.0
2007-11-12 13:53:00,1.17898,1.17931,1.17898,1.17915,7400000.0
2007-11-12 13:54:00,1.17887,1.17887,1.1783,1.1783,11200000.0
2007-11-12 13:55:00,1.17723,1.17765,1.17703,1.17703,15600000.0
2007-11-12 13:56:00,1.1772,1.17736,1.17681,1.17692,17400000.0
2007-11-12 13:57:00,1.17739,1.17764,1.17736,1.17741,23400000.0
2007-11-12 13:58:00,1.1778,1.17821,1.1776,1.17821,16200000.0
2007-11-12 13:59:00,1.17837,1.17991,1.17837,1.17991,10200000.0
2007-11-12 14:00:00,1.17998,1.18054,1.17998,1.18033,39200000.0
2007-11-12 14:01:00,1.18057,1.18104,1.18023,1.18078,23000000.0
2007-11-12 14:02:00,1.18051,1.1806,1.17995,1.17995,14200000.0
2007-11-12 14:03:00,1.17949,1.17949,1.17897,1.17941,22400000.0
2007-11-12 14:04:00,1.17889,1.17952,1.17879,1.17891,24200000.0
2007-11-12 14:05:00,1.17895,1.17954,1.17864,1.17898,17000000.0
2007-11-12 14:06:00,1.17943,1.17988,1.17943,1.17951,8600000.0
2007-11-12 14:07:00,1.17976,1.17981,1.17952,1.17952,22000000.0
2007-11-12 14:08:00,1.17969,1.17969,1.17903,1.17934,9800000.0
2007-11-12 14:09:00,1.17894,1.17936,1.17893,1.17903,12800000.0
2007-11-12 14:10:00,1.17897,1.179,1.17855,1.179,10000000.0
2007-11-12 14:11:00,1.17904,1.17913,1.17862,1.17913,10000000.0
2007-11-12 14:12:00,1.17893,1.17925,1.17835,1.1787,11400000.0
2007-11-12 14:13:00,1.17896,1.17921,1.17842,1.17885,14200000.0
2007-11-12 14:14:00,1.17889,1.17906,1.17884,1.17906,18800000.0
2007-11-12 14:15:00,1.17953,1.1808,1.17953,1.1808,10600000.0
2007-11-12 14:16:00,1.18118,1.18164,1.18095,1.18164,21400000.0
2007-11-12 14:17:00,1.18175,1.18204,1.18162,1.18162,14200000.0
2007-11-12 14:18:00,1.18122,1.18127,1.1809,1.18092,10200000.0
2007-11-12 14:19:00,1.18091,1.18121,1.18064,1.18092,54800000.0
2007-11-12 14:20:00,1.17987,1.17987,1.17885,1.17885,36600000.0
2007-11-12 14:21:00,1.17848,1.17904,1.17848,1.17904,15600000.0
2007-11-12 14:22:00,1.179,1.1792,1.1787,1.1792,11400000.0
2007-11-12 14:23:00,1.17939,1.17961,1.17911,1.17937,23400000.0
2007-11-12 14:24:00,1.1792,1.17964,1.17889,1.17889,11400000.0
2007-11-12 14:25:00,1.17944,1.17998,1.17942,1.17998,19600000.0
2007-11-12 14:26:00,1.17979,1.18011,1.17979,1.17999,18400000.0
2007-11-12 14:27:00,1.18007,1.18012,1.17946,1.17946,15600000.0
2007-11-12 14:28:00,1.17973,1.18091,1.17973,1.18091,23200000.0
2007-11-12 14:29:00,1.18047,1.18078,1.17996,1.18027,22800000.0
2007-11-12 14:30:00,1.18003,1.18027,1.17974,1.17979,19200000.0
2007-11-12 14:31:00,1.1804,1.1804,1.17989,1.18009,17000000.0
2007-11-12 14:32:00,1.1799,1.18026,1.17987,1.17989,18600000.0
2007-11-12 14:33:00,1.18018,1.1811,1.18006,1.1811,17800000.0
2007-11-12 14:34:00,1.1807,1.1807,1.18002,1.18024,22800000.0
2007-11-12 14:35:00,1.1806,1.18126,1.18056,1.18056,18000000.0
2007-11-12 14:36:00,1.18084,1.18115,1.18084,1.18096,16200000.0
2007-11-12 14:37:00,1.18088,1.18128,1.18069,1.18128,29000000.0
2007-11-12 14:38:00,1.18142,1.18185,1.18114,1.18143,17600000.0
2007-11-12 14:39:00,1.18096,1.18096,1.18051,1.18059,9000000.0
2007-11-12 14:40:00,1.18026,1.18096,1.18008,1.18096,15800000.0
2007-11-12 14:41:00,1.18049,1.18062,1.18002,1.18025,75200000.0
2007-11-12 14:42:00,1.17969,1.17969,1.17961,1.17961,5600000.0
2007-11-12 14:43:00,1.17968,1.18024,1.17963,1.18002,13200000.0
2007-11-12 14:44:00,1.17989,1.18023,1.17969,1.17972,18400000.0
2007-11-12 14:45:00,1.17961,1.17969,1.17936,1.17952,10000000.0
2007-11-12 14:46:00,1.17938,1.1795,1.17926,1.17939,17600000.0
2007-11-12 14:47:00,1.17929,1.17992,1.17929,1.17958,18800000.0
2007-11-12 14:48:00,1.17983,1.17983,1.17895,1.17916,20000000.0
2007-11-12 14:49:00,1.17949,1.17949,1.17906,1.1791,11800000.0
2007-11-12 14:50:00,1.17981,1.17985,1.17929,1.17965,7400000.0
2007-11-12 14:51:00,1.17967,1.17996,1.17967,1.17994,7600000.0
2007-11-12 14:52:00,1.17986,1.18029,1.17976,1.18029,15800000.0
2007-11-12 14:53:00,1.17993,1.17994,1.17965,1.17965,27200000.0
2007-11-12 14:54:00,1.17968,1.17984,1.17935,1.17971,18000000.0
2007-11-12 14:55:00,1.18054,1.18054,1.17995,1.18003,17600000.0
2007-11-12 14:56:00,1.17995,1.18022,1.17988,1.17988,12000000.0
2007-11-12 14:57:00,1.18007,1.1804,1.18002,1.18028,17800000.0
2007-11-12 14:58:00,1.18024,1.18042,1.18004,1.18042,12400000.0
2007-11-12 14:59:00,1.18051,1.18069,1.18014,1.18016,22200000.0
2007-11-12 15:00:00,1.18047,1.18121,1.18047,1.18089,22800000.0
2007-11-12 15:01:00,1.1812,1.18124,1.18059,1.18059,12800000.0
2007-11-12 15:02:00,1.18028,1.18074,1.18022,1.18044,13200000.0
2007-11-12 15:03:00,1.1803,1.1805,1.18,1.18,9400000.0
2007-11-12 15:04:00,1.18019,1.18032,1.18004,1.18021,11400000.0
2007-11-12 15:05:00,1.18032,1.18048,1.18,1.18023,10000000.0
2007-11-12 15:06:00,1.18027,1.18055,1.17998,1.18055,11800000.0
2007-11-12 15:07:00,1.18051,1.18136,1.18051,1.18113,8800000.0
2007-11-12 15:08:00,1.18159,1.18174,1.18154,1.18164,12800000.0
2007-11-12 15:09:00,1.18139,1.18166,1.18122,1.18166,19600000.0
2007-11-12 15:10:00,1.18171,1.18221,1.18165,1.18169,10400000.0
2007-11-12 15:11:00,1.18136,1.18181,1.18136,1.18181,10000000.0
2007-11-12 15:12:00,1.18145,1.18196,1.18103,1.18121,28600000.0
2007-11-12 15:13:00,1.18079,1.181,1.18057,1.18078,87000000.0
2007-11-12 15:14:00,1.18081,1.18114,1.18045,1.18114,10600000.0
2007-11-12 15:15:00,1.18094,1.18101,1.18071,1.18071,11400000.0
2007-11-12 15:16:00,1.18052,1.18108,1.18033,1.18087,19000000.0
2007-11-12 15:17:00,1.18105,1.1813,1.18094,1.1813,9800000.0
2007-11-12 15:18:00,1.18128,1.18178,1.18128,1.18155,18200000.0
2007-11-12 15:19:00,1.18175,1.18203,1.18175,1.18199,18000000.0
2007-11-12 15:20:00,1.18189,1.18189,1.18165,1.18165,10000000.0
2007-11-12 15:21:00,1.18197,1.18197,1.1815,1.18171,16800000.0
2007-11-12 15:22:00,1.18168,1.18188,1.1813,1.18149,19400000.0
2007-11-12 15:23:00,1.18184,1.18184,1.18094,1.18094,12600000.0
2007-11-12 15:24:00,1.18131,1.18162,1.18117,1.18156,7200000.0
2007-11-12 15:25:00,1.18133,1.18173,1.1811,1.18158,18000000.0
2007-11-12 15:26:00,1.18185,1.18194,1.18153,1.18153,13800000.0
2007-11-12 15:27:00,1.1813,1.18178,1.1813,1.18178,11800000.0
2007-11-12 15:28:00,1.18167,1.18187,1.1816,1.1816,6200000.0
2007-11-12 15:29:00,1.18189,1.18189,1.18141,1.18176,12400000.0
2007-11-12 15:30:00,1.18169,1.18179,1.18152,1.18177,16800000.0
2007-11-12 15:31:00,1.18143,1.18146,1.1812,1.1814,10800000.0
2007-11-12 15:32:00,1.18138,1.18138,1.18087,1.18087,24800000.0
2007-11-12 15:33:00,1.18125,1.18178,1.18104,1.18138,108600000.0
2007-11-12 15:34:00,1.18136,1.18172,1.18118,1.18167,11000000.0
2007-11-12 15:35:00,1.18124,1.18128,1.1809,1.1809,16800000.0
2007-11-12 15:36:00,1.18054,1.18098,1.1803,1.18098,18200000.0
2007-11-12 15:37:00,1.18087,1.18087,1.18046,1.18059,17800000.0
2007-11-12 15:38:00,1.18056,1.18075,1.18052,1.18069,29200000.0
2007-11-12 15:39:00,1.18088,1.18113,1.1808,1.18099,10600000.0
2007-11-12 15:40:00,1.18128,1.18128,1.18053,1.18053,25800000.0
2007-11-12 15:41:00,1.18096,1.18096,1.18058,1.18058,12800000.0
2007-11-12 15:42:00,1.18088,1.18115,1.18088,1.18088,13400000.0
2007-11-12 15:43:00,1.18088,1.18118,1.18087,1.18091,19800000.0
2007-11-12 15:44:00,1.18131,1.18155,1.18111,1.18128,103000000.0
2007-11-12 15:45:00,1.18101,1.18133,1.1808,1.18095,25400000.0
2007-11-12 15:46:00,1.18091,1.18104,1.18072,1.18104,11800000.0
2007-11-12 15:47:00,1.18125,1.18132,1.18092,1.18092,19600000.0
2007-11-12 15:48:00,1.18126,1.18129,1.18093,1.18093,12400000.0
2007-11-12 15:49:00,1.18095,1.18127,1.18093,1.18127,64600000.0
2007-11-12 15:50:00,1.18153,1.18172,1.18118,1.18172,14600000.0
2007-11-12 15:51:00,1.18147,1.18147,1.18094,1.18094,12800000.0
2007-11-12 15:52:00,1.18111,1.18148,1.18095,1.18148,19200000.0
2007-11-12 15:53:00,1.18178,1.18246,1.18158,1.18209,13000000.0
2007-11-12 15:54:00,1.18226,1.18226,1.1815,1.18193,15600000.0
2007-11-12 15:55:00,1.18185,1.18224,1.18179,1.18185,6800000.0
2007-11-12 15:56:00,1.18207,1.18242,1.18189,1.18205,9600000.0
2007-11-12 15:57:00,1.18194,1.18238,1.18191,1.18238,14000000.0
2007-11-12 15:58:00,1.18216,1.18216,1.18162,1.18167,13600000.0
2007-11-12 15:59:00,1.18145,1.18145,1.18108,1.18108,17400000.0
2007-11-12 16:00:00,1.18106,1.1815,1.18101,1.18119,91200000.0
2007-11-12 16:01:00,1.18093,1.18093,1.18081,1.18081,10600000.0
2007-11-12 16:02:00,1.18053,1.18053,1.18051,1.18051,2000000.0
2007-11-12 16:03:00,1.17987,1.18019,1.17941,1.17941,72600000.0
2007-11-12 16:04:00,1.17985,1.18001,1.1795,1.18001,11000000.0
2007-11-12 16:05:00,1.17983,1.18021,1.17973,1.17995,22600000.0
2007-11-12 16:06:00,1.1809,1.1809,1.18001,1.18002,13000000.0
2007-11-12 16:07:00,1.17993,1.18029,1.17993,1.18008,13000000.0
2007-11-12 16:08:00,1.18047,1.18079,1.18029,1.18079,62800000.0
2007-11-12 16:09:00,1.18061,1.18087,1.18023,1.18075,25000000.0
2007-11-12 16:10:00,1.18086,1.18145,1.18086,1.18129,12800000.0
2007-11-12 16:11:00,1.18079,1.18147,1.18046,1.1809,21400000.0
2007-11-12 16:12:00,1.18141,1.18153,1.18125,1.1813,11000000.0
2007-11-12 16:13:00,1.1815,1.18153,1.18109,1.18129,31200000.0
2007-11-12 16:14:00,1.18157,1.18157,1.18049,1.18114,21600000.0
2007-11-12 16:15:00,1.18115,1.1815,1.18106,1.18144,10000000.0
2007-11-12 16:16:00,1.18127,1.18147,1.1808,1.1811,23800000.0
2007-11-12 16:17:00,1.18086,1.18129,1.18063,1.18063,22600000.0
2007-11-12 16:18:00,1.18065,1.18101,1.18065,1.18101,15800000.0
2007-11-12 16:19:00,1.18091,1.18171,1.18091,1.18171,12600000.0
2007-11-12 16:20:00,1.18171,1.1818,1.18094,1.18115,22800000.0
2007-11-12 16:21:00,1.1812,1.18129,1.18069,1.18069,12200000.0
2007-11-12 16:22:00,1.18047,1.18118,1.18031,1.18049,16000000.0
2007-11-12 16:23:00,1.1802,1.18065,1.1802,1.18048,6800000.0
2007-11-12 16:24:00,1.18052,1.18052,1.17984,1.17991,15400000.0
2007-11-12 16:25:00,1.18024,1.18028,1.18014,1.18014,8800000.0
2007-11-12 16:26:00,1.18099,1.18132,1.18079,1.18094,20800000.0
2007-11-12 16:27:00,1.18073,1.18115,1.18046,1.18046,13800000.0
2007-11-12 16:28:00,1.18041,1.18107,1.18041,1.18107,19400000.0
2007-11-12 16:29:00,1.18122,1.1813,1.18092,1.18105,15600000.0
2007-11-12 16:30:00,1.1809,1.18153,1.18081,1.18081,14000000.0
2007-11-12 16:31:00,1.1808,1.18092,1.18061,1.18092,18600000.0
2007-11-12 16:32:00,1.18085,1.18094,1.18043,1.18043,20800000.0
2007-11-12 16:33:00,1.17994,1.18025,1.17972,1.17987,29800000.0
2007-11-12 16:34:00,1.17985,1.1806,1.17985,1.1806,11200000.0
2007-11-12 16:35:00,1.18033,1.18038,1.17988,1.17988,9400000.0
2007-11-12 16:36:00,1.17927,1.17979,1.17923,1.17926,16600000.0
2007-11-12 16:37:00,1.17935,1.17959,1.1788,1.17925,9400000.0
2007-11-12 16:38:00,1.17897,1.17917,1.17897,1.17917,14800000.0
2007-11-12 16:39:00,1.17916,1.17926,1.17896,1.17899,19600000.0
2007-11-12 16:40:00,1.17878,1.17952,1.17859,1.17952,13800000.0
2007-11-12 16:41:00,1.17926,1.17936,1.17867,1.17867,13000000.0
2007-11-12 16:42:00,1.17916,1.17954,1.17914,1.17954,59800000.0
2007-11-12 16:43:00,1.18009,1.18035,1.1798,1.18012,26000000.0
2007-11-12 16:44:00,1.1805,1.1805,1.18007,1.18035,9400000.0
2007-11-12 16:45:00,1.1802,1.18046,1.18002,1.18037,16400000.0
2007-11-12 16:46:00,1.18017,1.18034,1.1797,1.1797,20000000.0
2007-11-12 16:47:00,1.17979,1.17979,1.17933,1.17952,16000000.0
2007-11-12 16:48:00,1.17921,1.17953,1.17909,1.17909,17000000.0
2007-11-12 16:49:00,1.17854,1.17887,1.17826,1.17862,16800000.0
2007-11-12 16:50:00,1.17836,1.1785,1.17786,1.17818,14400000.0
2007-11-12 16:51:00,1.17826,1.17884,1.17826,1.17866,11200000.0
2007-11-12 16:52:00,1.17879,1.17981,1.17879,1.17981,9400000.0
2007-11-12 16:53:00,1.18014,1.18076,1.17998,1.18008,15600000.0
2007-11-12 16:54:00,1.17934,1.1797,1.17934,1.17955,10000000.0
2007-11-12 16:55:00,1.17978,1.18098,1.17977,1.18098,18600000.0
2007-11-12 16:56:00,1.1817,1.18186,1.18102,1.18107,12400000.0
2007-11-12 16:57:00,1.18079,1.18079,1.18065,1.18066,17600000.0
2007-11-12 16:58:00,1.18151,1.1822,1.18151,1.18202,84000000.0
2007-11-12 16:59:00,1.18137,1.182,1.18137,1.18187,16600000.0
2007-11-12 17:00:00,1.18177,1.182,1.1814,1.18148,11600000.0
2007-11-12 17:01:00,1.18217,1.18227,1.18185,1.18223,15800000.0
2007-11-12 17:02:00,1.18226,1.18279,1.18213,1.18213,16600000.0
2007-11-12 17:03:00,1.18207,1.18234,1.18181,1.18234,10400000.0
2007-11-12 17:04:00,1.18247,1.18282,1.18223,1.18251,11400000.0
2007-11-12 17:05:00,1.18242,1.1826,1.18227,1.1826,24800000.0
2007-11-12 17:06:00,1.18236,1.18255,1.18194,1.18194,16400000.0
2007-11-12 17:07:00,1.18195,1.18286,1.18174,1.18197,110000000.0
2007-11-12 17:08:00,1.18219,1.18219,1.18185,1.18202,18800000.0
2007-11-12 17:09:00,1.18179,1.18179,1.18113,1.18139,27000000.0
2007-11-12 17:10:00,1.18112,1.18112,1.18072,1.18091,10600000.0
2007-11-12 17:11:00,1.18038,1.18038,1.17931,1.17931,11800000.0
2007-11-12 17:12:00,1.17899,1.17902,1.17866,1.1789,28600000.0
2007-11-12 17:13:00,1.17891,1.17914,1.17858,1.17901,41000000.0
2007-11-12 17:14:00,1.1794,1.17985,1.17886,1.17949,18600000.0
2007-11-12 17:15:00,1.17902,1.17926,1.17884,1.17925,10600000.0
2007-11-12 17:16:00,1.1787,1.1787,1.17845,1.17845,15600000.0
2007-11-12 17:17:00,1.17854,1.17859,1.17803,1.17803,21600000.0
2007-11-12 17:18:00,1.17786,1.17827,1.17786,1.17807,10000000.0
2007-11-12 17:19:00,1.17833,1.17919,1.17833,1.17919,13800000.0
2007-11-12 17:20:00,1.17884,1.17897,1.17857,1.17864,13800000.0
2007-11-12 17:21:00,1.17846,1.17884,1.17808,1.17872,16000000.0
2007-11-12 17:22:00,1.17872,1.17913,1.17868,1.17908,10000000.0
2007-11-12 17:23:00,1.1794,1.17953,1.17893,1.17953,12200000.0
2007-11-12 17:24:00,1.17933,1.18013,1.17932,1.18013,11000000.0
2007-11-12 17:25:00,1.17937,1.18017,1.17919,1.17952,129600000.0
2007-11-12 17:26:00,1.17934,1.17952,1.17923,1.17952,16800000.0
2007-11-12 17:27:00,1.17909,1.17916,1.17871,1.17871,10200000.0
2007-11-12 17:28:00,1.17926,1.17926,1.17859,1.17859,12400000.0
2007-11-12 17:29:00,1.17879,1.17925,1.17829,1.17925,20200000.0
2007-11-12 17:30:00,1.17938,1.17938,1.17871,1.17936,23200000.0
2007-11-12 17:31:00,1.17963,1.17963,1.17912,1.17912,4400000.0
2007-11-12 17:32:00,1.1791,1.1791,1.17875,1.17875,20600000.0
2007-11-12 17:33:00,1.17872,1.17872,1.17849,1.1786,15000000.0
2007-11-12 17:34:00,1.17833,1.1786,1.17819,1.17855,11600000.0
2007-11-12 17:35:00,1.17829,1.17861,1.1781,1.17843,21000000.0
2007-11-12 17:36:00,1.17855,1.17855,1.17828,1.1783,13200000.0
2007-11-12 17:37:00,1.17781,1.17781,1.17741,1.17759,18800000.0
2007-11-12 17:38:00,1.1779,1.1779,1.17698,1.17709,9400000.0
2007-11-12 17:39:00,1.17666,1.17666,1.17612,1.17617,13200000.0
2007-11-12 17:40:00,1.1765,1.1769,1.1763,1.1763,18000000.0
2007-11-12 17:41:00,1.1762,1.17642,1.17539,1.17599,19800000.0
2007-11-12 17:42:00,1.17537,1.17578,1.17537,1.17562,10000000.0
2007-11-12 17:43:00,1.17603,1.17647,1.17599,1.17599,16400000.0
2007-11-12 17:44:00,1.17633,1.17689,1.17604,1.17689,16000000.0
2007-11-12 17:45:00,1.17704,1.17704,1.17661,1.17665,13000000.0
2007-11-12 17:46:00,1.17661,1.17661,1.17612,1.17632,15200000.0
2007-11-12 17:47:00,1.17626,1.17652,1.17609,1.1763,73600000.0
2007-11-12 17:48:00,1.17606,1.17658,1.17591,1.17619,15200000.0
2007-11-12 17:49:00,1.17626,1.17677,1.17626,1.17629,36800000.0
2007-11-12 17:50:00,1.17602,1.17623,1.17586,1.17586,13000000.0
2007-11-12 17:51:00,1.17602,1.17687,1.17599,1.17687,13000000.0
2007-11-12 17:52:00,1.17676,1.1772,1.17659,1.17659,17800000.0
2007-11-12 17:53:00,1.17625,1.17653,1.17604,1.17609,29200000.0
2007-11-12 17:54:00,1.17619,1.17647,1.17611,1.17629,43800000.0
2007-11-12 17:55:00,1.17616,1.17662,1.17615,1.17651,21000000.0
2007-11-12 17:56:00,1.1775,1.1777,1.1775,1.1775,13800000.0
2007-11-12 17:57:00,1.17627,1.17649,1.17627,1.17647,13800000.0
2007-11-12 17:58:00,1.17625,1.17643,1.17587,1.17595,11400000.0
2007-11-12 17:59:00,1.17531,1.17579,1.17514,1.17565,19800000.0
2007-11-12 18:00:00,1.1755,1.17572,1.17508,1.17549,29000000.0
2007-11-12 18:01:00,1.17601,1.17602,1.17564,1.17594,16000000.0
2007-11-12 18:02:00,1.17555,1.17585,1.17555,1.17567,26600000.0
2007-11-12 18:03:00,1.17613,1.17615,1.1756,1.17615,26000000.0
2007-11-12 18:04:00,1.17621,1.17626,1.17582,1.17621,10400000.0
2007-11-12 18:05:00,1.17587,1.17616,1.1758,1.1761,22600000.0
2007-11-12 18:06:00,1.17627,1.17627,1.17579,1.17584,13200000.0
2007-11-12 18:07:00,1.17611,1.1764,1.17601,1.17614,29800000.0
2007-11-12 18:08:00,1.17566,1.17638,1.17566,1.17608,18600000.0
2007-11-12 18:09:00,1.17573,1.17583,1.17546,1.17583,20800000.0
2007-11-12 18:10:00,1.17583,1.17619,1.17522,1.17522,15800000.0
2007-11-12 18:11:00,1.17492,1.17547,1.17492,1.17528,20800000.0
2007-11-12 18:12:00,1.17537,1.17537,1.17475,1.1748,15400000.0
2007-11-12 18:13:00,1.17474,1.17544,1.17474,1.17474,26200000.0
2007-11-12 18:14:00,1.17539,1.17557,1.17501,1.17501,22000000.0
2007-11-12 18:15:00,1.17486,1.17513,1.17486,1.17495,14800000.0
2007-11-12 18:16:00,1.17541,1.17541,1.17481,1.17481,18800000.0
2007-11-12 18:17:00,1.17511,1.17511,1.17424,1.17473,10600000.0
2007-11-12 18:18:00,1.17456,1.1756,1.17456,1.1756,12400000.0
2007-11-12 18:19:00,1.17609,1.1761,1.17586,1.17597,18200000.0
2007-11-12 18:20:00,1.17555,1.17555,1.17514,1.17514,10600000.0
2007-11-12 18:21:00,1.17565,1.17565,1.1752,1.17533,16600000.0
2007-11-12 18:22:00,1.1753,1.1757,1.17521,1.17521,10600000.0
2007-11-12 18:23:00,1.17518,1.17561,1.17512,1.17512,16400000.0
2007-11-12 18:24:00,1.17524,1.17546,1.17509,1.17519,12400000.0
2007-11-12 18:25:00,1.17504,1.17514,1.17489,1.17489,12000000.0
2007-11-12 18:26:00,1.17475,1.17504,1.17475,1.17504,18800000.0
2007-11-12 18:27:00,1.1755,1.17603,1.17542,1.17595,31000000.0
2007-11-12 18:28:00,1.17537,1.17537,1.17504,1.17531,31000000.0
2007-11-12 18:29:00,1.17504,1.17513,1.17498,1.17513,14000000.0
2007-11-12 18:30:00,1.17512,1.17617,1.17512,1.17617,10800000.0
2007-11-12 18:31:00,1.17603,1.17609,1.17583,1.17583,9400000.0
2007-11-12 18:32:00,1.17581,1.17619,1.17563,1.17592,10800000.0
2007-11-12 18:33:00,1.17589,1.17606,1.17577,1.1758,22200000.0
2007-11-12 18:34:00,1.17602,1.17652,1.17598,1.17613,11600000.0
2007-11-12 18:35:00,1.1763,1.1763,1.17604,1.17615,15000000.0
2007-11-12 18:36:00,1.17677,1.17677,1.17585,1.17585,11400000.0
2007-11-12 18:37:00,1.17576,1.17576,1.17528,1.17544,12800000.0
2007-11-12 18:38:00,1.17555,1.17574,1.17539,1.17542,6200000.0
2007-11-12 18:39:00,1.17545,1.17566,1.1752,1.17566,20200000.0
2007-11-12 18:40:00,1.17579,1.17599,1.17499,1.17599,17000000.0
2007-11-12 18:41:00,1.17621,1.17671,1.17616,1.17651,22600000.0
2007-11-12 18:42:00,1.17641,1.17641,1.17596,1.17612,9600000.0
2007-11-12 18:43:00,1.17636,1.17672,1.17636,1.17652,10600000.0
2007-11-12 18:44:00,1.17639,1.17669,1.17616,1.17669,15000000.0
2007-11-12 18:45:00,1.17705,1.17705,1.17655,1.17662,11600000.0
2007-11-12 18:46:00,1.17652,1.17673,1.17629,1.17673,17200000.0
2007-11-12 18:47:00,1.17662,1.17665,1.1762,1.17658,22800000.0
2007-11-12 18:48:00,1.17656,1.17716,1.17656,1.1769,11600000.0
2007-11-12 18:49:00,1.17711,1.17765,1.17711,1.17741,14000000.0
2007-11-12 18:50:00,1.17745,1.17752,1.17719,1.17719,26000000.0
2007-11-12 18:51:00,1.17712,1.17768,1.17712,1.17718,23600000.0
2007-11-12 18:52:00,1.17709,1.17728,1.17684,1.17712,9400000.0
2007-11-12 18:53:00,1.17677,1.17715,1.17676,1.17715,10200000.0
2007-11-12 18:54:00,1.17718,1.17751,1.17712,1.17722,25800000.0
2007-11-12 18:55:00,1.17744,1.17746,1.17695,1.17746,12400000.0
2007-11-12 18:56:00,1.17722,1.17738,1.17684,1.17727,33600000.0
2007-11-12 18:57:00,1.17742,1.17757,1.17711,1.17757,10000000.0
2007-11-12 18:58:00,1.17728,1.1781,1.17728,1.1781,7400000.0
2007-11-12 18:59:00,1.17747,1.1778,1.17734,1.17756,121200000.0
2007-11-12 19:00:00,1.1775,1.17786,1.17738,1.17779,13200000.0
2007-11-12 19:01:00,1.17769,1.17815,1.17734,1.17766,14600000.0
2007-11-12 19:02:00,1.17818,1.17829,1.17795,1.17829,8400000.0
2007-11-12 19:03:00,1.17776,1.17779,1.17728,1.17728,11000000.0
2007-11-12 19:04:00,1.17736,1.17747,1.17708,1.17724,18600000.0
2007-11-12 19:05:00,1.17733,1.17773,1.17706,1.17719,19600000.0
2007-11-12 19:06:00,1.17699,1.1775,1.17691,1.17698,7800000.0
2007-11-12 19:07:00,1.17705,1.17772,1.17702,1.17735,20600000.0
2007-11-12 19:08:00,1.17699,1.17721,1.17682,1.17695,86000000.0
2007-11-12 19:09:00,1.17699,1.17753,1.17699,1.17724,21000000.0
2007-11-12 19:10:00,1.17731,1.17745,1.17707,1.17741,12200000.0
2007-11-12 19:11:00,1.17723,1.17775,1.17723,1.17767,17800000.0
2007-11-12 19:12:00,1.1782,1.1787,1.1782,1.1782,10400000.0
2007-11-12 19:13:00,1.17769,1.17811,1.17769,1.17779,10400000.0
2007-11-12 19:14:00,1.17795,1.17809,1.17764,1.17784,13400000.0
2007-11-12 19:15:00,1.17785,1.17794,1.17758,1.17772,19600000.0
2007-11-12 19:16:00,1.17789,1.17796,1.17737,1.17752,19000000.0
2007-11-12 19:17:00,1.17751,1.17814,1.17751,1.17776,10600000.0
2007-11-12 19:18:00,1.17749,1.17749,1.17719,1.17749,16400000.0
2007-11-12 19:19:00,1.17748,1.1779,1.1773,1.1778,16400000.0
2007-11-12 19:20:00,1.17748,1.17757,1.17733,1.17748,14000000.0
2007-11-12 19:21:00,1.17754,1.1776,1.17692,1.17711,15400000.0
2007-11-12 19:22:00,1.17686,1.17689,1.17642,1.17689,16200000.0
2007-11-12 19:23:00,1.17698,1.17755,1.17698,1.17755,6800000.0
2007-11-12 19:24:00,1.1772,1.1772,1.17701,1.17712,8400000.0
2007-11-12 19:25:00,1.17744,1.17744,1.17691,1.17692,15400000.0
2007-11-12 19:26:00,1.17692,1.17742,1.17692,1.17709,28000000.0
2007-11-12 19:27:00,1.17713,1.17752,1.17686,1.17752,11200000.0
2007-11-12 19:28:00,1.17737,1.17737,1.17688,1.17696,9800000.0
2007-11-12 19:29:00,1.1776,1.17783,1.17748,1.17748,25000000.0
2007-11-12 19:30:00,1.17774,1.17837,1.17774,1.17832,17800000.0
2007-11-12 19:31:00,1.17891,1.17909,1.17846,1.17846,12800000.0
2007-11-12 19:32:00,1.17893,1.17933,1.17882,1.17931,12400000.0
2007-11-12 19:33:00,1.17914,1.17952,1.17914,1.17934,8400000.0
2007-11-12 19:34:00,1.17931,1.17939,1.17904,1.17904,9600000.0
2007-11-12 19:35:00,1.17947,1.17947,1.17912,1.17926,20000000.0
2007-11-12 19:36:00,1.17929,1.17964,1.1791,1.17963,13800000.0
2007-11-12 19:37:00,1.17953,1.18005,1.17943,1.17949,28600000.0
2007-11-12 19:38:00,1.17934,1.17946,1.17913,1.17925,12600000.0
2007-11-12 19:39:00,1.17926,1.17937,1.17926,1.17937,2600000.0
2007-11-12 19:40:00,1.17917,1.17947,1.17914,1.17933,17400000.0
2007-11-12 19:41:00,1.17941,1.17956,1.17914,1.17956,17000000.0
2007-11-12 19:42:00,1.17882,1.17921,1.17882,1.17921,12800000.0
2007-11-12 19:43:00,1.17943,1.17974,1.17935,1.17935,18000000.0
2007-11-12 19:44:00,1.17958,1.17958,1.17931,1.17941,19600000.0
2007-11-12 19:45:00,1.17937,1.17967,1.17916,1.17967,15400000.0
2007-11-12 19:46:00,1.17948,1.17978,1.17944,1.17953,7400000.0
2007-11-12 19:47:00,1.1794,1.17989,1.1794,1.17968,19800000.0
2007-11-12 19:48:00,1.17956,1.17956,1.17922,1.17922,13200000.0
2007-11-12 19:49:00,1.1792,1.17937,1.17893,1.17896,14600000.0
2007-11-12 19:50:00,1.17907,1.17932,1.17903,1.17919,28600000.0
2007-11-12 19:51:00,1.17902,1.17987,1.17899,1.1794,28000000.0
2007-11-12 19:52:00,1.17958,1.17972,1.17929,1.17929,11800000.0
2007-11-12 19:53:00,1.17953,1.18016,1.17953,1.17973,6800000.0
2007-11-12 19:54:00,1.17984,1.18002,1.1795,1.18002,23600000.0
2007-11-12 19:55:00,1.17996,1.18015,1.17938,1.18015,15600000.0
2007-11-12 19:56:00,1.18011,1.18031,1.17996,1.17999,11000000.0
2007-11-12 19:57:00,1.18009,1.18009,1.17973,1.1799,8200000.0
2007-11-12 19:58:00,1.18026,1.18045,1.18,1.18,11200000.0
2007-11-12 19:59:00,1.17974,1.18006,1.17927,1.17927,11000000.0
2007-11-12 20:00:00,1.17967,1.17981,1.17955,1.17977,8600000.0
2007-11-12 20:01:00,1.17932,1.17942,1.17878,1.17878,21200000.0
2007-11-12 20:02:00,1.17868,1.17886,1.1784,1.17865,14200000.0
2007-11-12 20:03:00,1.17873,1.17931,1.17857,1.17931,17400000.0
2007-11-12 20:04:00,1.17924,1.17953,1.17921,1.17924,23800000.0
2007-11-12 20:05:00,1.17928,1.17928,1.17894,1.17894,17000000.0
2007-11-12 20:06:00,1.17863,1.17911,1.1786,1.17911,18600000.0
2007-11-12 20:07:00,1.17892,1.17907,1.17889,1.17907,7800000.0
2007-11-12 20:08:00,1.17879,1.17888,1.17837,1.17837,11800000.0
2007-11-12 20:09:00,1.17827,1.1786,1.17793,1.17804,22600000.0
2007-11-12 20:10:00,1.17822,1.17834,1.17783,1.17804,18600000.0
2007-11-12 20:11:00,1.17794,1.17794,1.17748,1.17748,13200000.0
2007-11-12 20:12:00,1.17802,1.17802,1.1778,1.17798,6400000.0
2007-11-12 20:13:00,1.17797,1.17801,1.17781,1.17781,9800000.0
2007-11-12 20:14:00,1.17825,1.17856,1.178,1.17856,13400000.0
2007-11-12 20:15:00,1.17804,1.17846,1.1778,1.17816,10200000.0
2007-11-12 20:16:00,1.17816,1.17819,1.17759,1.17759,6800000.0
2007-11-12 20:17:00,1.17823,1.17863,1.17798,1.17829,17800000.0
2007-11-12 20:18:00,1.17791,1.17798,1.17746,1.17776,25000000.0
2007-11-12 20:19:00,1.1784,1.1789,1.1772,1.1783,11200000.0
2007-11-12 20:20:00,1.17793,1.17798,1.1776,1.17798,11200000.0
2007-11-12 20:21:00,1.1783,1.1783,1.1775,1.1775,25400000.0
2007-11-12 20:22:00,1.17802,1.17822,1.17778,1.17778,25400000.0
2007-11-12 20:23:00,1.17794,1.17799,1.17747,1.17747,7200000.0
2007-11-12 20:24:00,1.17823,1.17828,1.17759,1.17789,17400000.0
2007-11-12 20:25:00,1.1785,1.17861,1.17785,1.17803,11200000.0
2007-11-12 20:26:00,1.17732,1.17756,1.17725,1.17756,17400000.0
2007-11-12 20:27:00,1.17812,1.17812,1.17782,1.17782,10000000.0
2007-11-12 20:28:00,1.17774,1.17825,1.17774,1.17816,16400000.0
2007-11-12 20:29:00,1.17834,1.17834,1.17751,1.1778,18000000.0
2007-11-12 20:30:00,1.1775,1.17788,1.17738,1.17739,18200000.0
2007-11-12 20:31:00,1.1776,1.1776,1.17723,1.17726,24800000.0
2007-11-12 20:32:00,1.17769,1.17769,1.1771,1.17725,7800000.0
2007-11-12 20:33:00,1.17749,1.17767,1.17709,1.17753,17000000.0
2007-11-12 20:34:00,1.17738,1.17771,1.17697,1.17709,29800000.0
2007-11-12 20:35:00,1.17726,1.17741,1.17718,1.17724,14400000.0
2007-11-12 20:36:00,1.17705,1.17769,1.17699,1.17769,15200000.0
2007-11-12 20:37:00,1.17773,1.17773,1.17711,1.17729,24800000.0
2007-11-12 20:38:00,1.17737,1.17754,1.17729,1.17747,14600000.0
2007-11-12 20:39:00,1.17801,1.17812,1.17778,1.17785,28400000.0
2007-11-12 20:40:00,1.17756,1.17787,1.17755,1.17756,7400000.0
2007-11-12 20:41:00,1.17741,1.17784,1.17739,1.17739,11800000.0
2007-11-12 20:42:00,1.17759,1.17789,1.17758,1.17789,10600000.0
2007-11-12 20:43:00,1.17813,1.17835,1.17789,1.17789,18000000.0
2007-11-12 20:44:00,1.17743,1.17744,1.17717,1.17744,7400000.0
2007-11-12 20:45:00,1.17725,1.17746,1.17718,1.17718,12000000.0
2007-11-12 20:46:00,1.17746,1.17827,1.17721,1.17827,6200000.0
2007-11-12 20:47:00,1.17873,1.17907,1.17777,1.17777,12200000.0
2007-11-12 20:48:00,1.17795,1.1782,1.17791,1.17808,19000000.0
2007-11-12 20:49:00,1.17853,1.17874,1.17833,1.17835,17600000.0
2007-11-12 20:50:00,1.17847,1.17855,1.17838,1.17839,7800000.0
2007-11-12 20:51:00,1.17839,1.17885,1.17839,1.17885,10800000.0
2007-11-12 20:52:00,1.17847,1.17853,1.17808,1.17853,16000000.0
2007-11-12 20:53:00,1.17812,1.17823,1.1779,1.17819,16000000.0
2007-11-12 20:54:00,1.17812,1.17862,1.17812,1.17827,10400000.0
2007-11-12 20:55:00,1.17803,1.17855,1.17803,1.1783,9200000.0
2007-11-12 20:56:00,1.1784,1.1788,1.17826,1.17847,16600000.0
2007-11-12 20:57:00,1.17844,1.17844,1.17801,1.17817,6200000.0
2007-11-12 20:58:00,1.17789,1.17845,1.1778,1.178,34200000.0
2007-11-12 20:59:00,1.1776,1.17788,1.1776,1.17765,11200000.0
2007-11-12 21:00:00,1.17798,1.17851,1.17782,1.17851,13200000.0
2007-11-12 21:01:00,1.17803,1.17811,1.17764,1.17779,17600000.0
2007-11-12 21:02:00,1.1785,1.1786,1.1782,1.1786,27200000.0
2007-11-12 21:03:00,1.1782,1.17823,1.17756,1.1781,27200000.0
2007-11-12 21:04:00,1.17843,1.17868,1.17824,1.17857,30600000.0
2007-11-12 21:05:00,1.17834,1.17848,1.17826,1.17842,15800000.0
2007-11-12 21:06:00,1.17848,1.17884,1.17824,1.17824,13600000.0
2007-11-12 21:07:00,1.17818,1.17859,1.1776,1.1776,24200000.0
2007-11-12 21:08:00,1.17758,1.17783,1.17758,1.17783,9200000.0
2007-11-12 21:09:00,1.17802,1.17817,1.17784,1.17784,8000000.0
2007-11-12 21:10:00,1.17779,1.17804,1.17757,1.17757,10000000.0
2007-11-12 21:11:00,1.17713,1.17718,1.17681,1.17701,11000000.0
2007-11-12 21:12:00,1.17688,1.17736,1.17688,1.17719,16600000.0
2007-11-12 21:13:00,1.17722,1.17722,1.1761,1.17641,12800000.0
2007-11-12 21:14:00,1.17697,1.17697,1.17664,1.17692,7400000.0
2007-11-12 21:15:00,1.17664,1.17718,1.17656,1.17683,10400000.0
2007-11-12 21:16:00,1.17685,1.17723,1.17676,1.17723,20400000.0
2007-11-12 21:17:00,1.17783,1.17824,1.17725,1.17824,14800000.0
2007-11-12 21:18:00,1.17804,1.17804,1.17753,1.17781,15000000.0
2007-11-12 21:19:00,1.17811,1.17836,1.17756,1.17757,10800000.0
2007-11-12 21:20:00,1.1778,1.17818,1.1777,1.1777,8800000.0
2007-11-12 21:21:00,1.17748,1.17777,1.17745,1.17751,11200000.0
2007-11-12 21:22:00,1.17703,1.17758,1.17701,1.17752,16400000.0
2007-11-12 21:23:00,1.17699,1.17745,1.17654,1.17723,21600000.0
2007-11-12 21:24:00,1.17728,1.17779,1.17725,1.17779,13000000.0
2007-11-12 21:25:00,1.17736,1.17778,1.17736,1.17778,13800000.0
2007-11-12 21:26:00,1.17765,1.1777,1.17733,1.17733,16200000.0
2007-11-12 21:27:00,1.17799,1.17846,1.1776,1.17835,7800000.0
2007-11-12 21:28:00,1.17849,1.17938,1.17849,1.17854,17400000.0
2007-11-12 21:29:00,1.17808,1.17856,1.17805,1.17805,28000000.0
2007-11-12 21:30:00,1.17792,1.17796,1.17765,1.17796,18600000.0
2007-11-12 21:31:00,1.17762,1.17794,1.17743,1.17794,25400000.0
2007-11-12 21:32:00,1.1779,1.1779,1.1775,1.1775,14400000.0
2007-11-12 21:33:00,1.17772,1.17783,1.17756,1.17779,19400000.0
2007-11-12 21:34:00,1.1779,1.17824,1.17752,1.17752,10000000.0
2007-11-12 21:35:00,1.1783,1.1784,1.17795,1.17795,11200000.0
2007-11-12 21:36:00,1.17779,1.17779,1.17757,1.17757,4000000.0
2007-11-12 21:37:00,1.17804,1.17804,1.17738,1.17798,22400000.0
2007-11-12 21:38:00,1.17777,1.1779,1.17752,1.17757,11400000.0
2007-11-12 21:39:00,1.17775,1.17777,1.17774,1.17777,22600000.0
2007-11-12 21:40:00,1.1775,1.17792,1.17749,1.17749,15800000.0
2007-11-12 21:41:00,1.17765,1.17799,1.17765,1.17779,12200000.0
2007-11-12 21:42:00,1.17787,1.17802,1.17781,1.17802,13000000.0
2007-11-12 21:43:00,1.17757,1.17784,1.17692,1.17734,17200000.0
2007-11-12 21:44:00,1.17805,1.17832,1.17775,1.17828,10200000.0
2007-11-12 21:45:00,1.17835,1.17838,1.17763,1.17763,10800000.0
2007-11-12 21:46:00,1.17789,1.17823,1.17787,1.17813,8000000.0
2007-11-12 21:47:00,1.17821,1.17853,1.1778,1.1778,13800000.0
2007-11-12 21:48:00,1.17784,1.17825,1.17768,1.17774,8200000.0
2007-11-12 21:49:00,1.17788,1.17788,1.17778,1.17781,9800000.0
2007-11-12 21:50:00,1.1787,1.1795,1.1785,1.1789,16800000.0
2007-11-12 21:51:00,1.17758,1.17787,1.17758,1.17771,16800000.0
2007-11-12 21:52:00,1.17811,1.1783,1.17791,1.1783,25800000.0
2007-11-12 21:53:00,1.17826,1.17856,1.17809,1.17847,17600000.0
2007-11-12 21:54:00,1.17811,1.17845,1.17803,1.17837,16600000.0
2007-11-12 21:55:00,1.17814,1.17869,1.17791,1.17869,24000000.0
2007-11-12 21:56:00,1.17832,1.17863,1.17825,1.17863,9000000.0
2007-11-12 21:57:00,1.17871,1.17871,1.17821,1.17828,17800000.0
2007-11-12 21:58:00,1.17799,1.17841,1.17757,1.17841,12600000.0
2007-11-12 21:59:00,1.17815,1.17822,1.17774,1.1782,17400000.0
2007-11-12 22:00:00,1.17788,1.17802,1.17749,1.17779,14600000.0
2007-11-12 22:01:00,1.17877,1.17877,1.17795,1.17806,11000000.0
2007-11-12 22:02:00,1.17825,1.17825,1.17763,1.17803,14000000.0
2007-11-12 22:03:00,1.17819,1.1786,1.17812,1.17853,18400000.0
2007-11-12 22:04:00,1.17862,1.1789,1.17846,1.1789,15200000.0
2007-11-12 22:05:00,1.17837,1.17885,1.17809,1.1782,18400000.0
2007-11-12 22:06:00,1.17763,1.17847,1.17763,1.17798,13600000.0
2007-11-12 22:07:00,1.17814,1.17862,1.17809,1.1784,26200000.0
2007-11-12 22:08:00,1.17863,1.17882,1.17834,1.17845,15800000.0
2007-11-12 22:09:00,1.17829,1.17908,1.17829,1.17892,21200000.0
2007-11-12 22:10:00,1.17863,1.17863,1.17805,1.17819,20400000.0
2007-11-12 22:11:00,1.1788,1.1788,1.17845,1.17845,7200000.0
2007-11-12 22:12:00,1.17862,1.17862,1.17812,1.17827,12600000.0
2007-11-12 22:13:00,1.17814,1.17842,1.1781,1.17842,19600000.0
2007-11-12 22:14:00,1.17849,1.17849,1.17767,1.17767,25600000.0
2007-11-12 22:15:00,1.17808,1.17836,1.17788,1.17788,7400000.0
2007-11-12 22:16:00,1.17794,1.17802,1.17762,1.17797,16800000.0
2007-11-12 22:17:00,1.17775,1.1781,1.17771,1.1781,15600000.0
2007-11-12 22:18:00,1.1779,1.17841,1.1779,1.17801,16000000.0
2007-11-12 22:19:00,1.17793,1.17793,1.17748,1.17768,14200000.0
2007-11-12 22:20:00,1.17789,1.17801,1.17745,1.17795,24600000.0
2007-11-12 22:21:00,1.17778,1.1778,1.17778,1.1778,4200000.0
2007-11-12 22:22:00,1.17782,1.1781,1.17777,1.1779,7600000.0
2007-11-12 22:23:00,1.17793,1.17822,1.17793,1.17815,15000000.0
2007-11-12 22:24:00,1.17827,1.17849,1.17819,1.17849,18400000.0
2007-11-12 22:25:00,1.1783,1.1783,1.17788,1.17814,12200000.0
2007-11-12 22:26:00,1.17788,1.17832,1.17788,1.17832,14000000.0
2007-11-12 22:27:00,1.17839,1.17861,1.17833,1.17845,7200000.0
2007-11-12 22:28:00,1.17821,1.17845,1.17792,1.17792,10800000.0
2007-11-12 22:29:00,1.17783,1.17808,1.17783,1.17808,10000000.0
2007-11-12 22:30:00,1.17801,1.1782,1.17764,1.17797,16800000.0
2007-11-12 22:31:00,1.17765,1.17814,1.17765,1.17792,7000000.0
2007-11-12 22:32:00,1.17772,1.17802,1.17755,1.17763,16000000.0
2007-11-12 22:33:00,1.17747,1.17823,1.17746,1.17811,16800000.0
2007-11-12 22:34:00,1.17857,1.17866,1.17825,1.17866,8400000.0
2007-11-12 22:35:00,1.1783,1.17871,1.17811,1.17825,16000000.0
2007-11-12 22:36:00,1.17826,1.17853,1.17815,1.17847,14200000.0
2007-11-12 22:37:00,1.17859,1.17873,1.17825,1.17825,7600000.0
2007-11-12 22:38:00,1.17863,1.17863,1.17811,1.17811,20600000.0
2007-11-12 22:39:00,1.17812,1.17865,1.17789,1.17834,14200000.0
2007-11-12 22:40:00,1.17811,1.17851,1.17811,1.17851,13000000.0
2007-11-12 22:41:00,1.17839,1.17894,1.17839,1.17851,10400000.0
2007-11-12 22:42:00,1.17846,1.17885,1.17843,1.17864,12200000.0
2007-11-12 22:43:00,1.17863,1.17898,1.17837,1.17865,11000000.0
2007-11-12 22:44:00,1.17843,1.17861,1.17819,1.17836,18600000.0
2007-11-12 22:45:00,1.17886,1.17908,1.17868,1.17868,24600000.0
2007-11-12 22:46:00,1.17839,1.17879,1.17826,1.17879,22200000.0
2007-11-12 22:47:00,1.17881,1.17952,1.17859,1.17952,16400000.0
2007-11-12 22:48:00,1.17978,1.17978,1.17937,1.17949,5600000.0
2007-11-12 22:49:00,1.17944,1.17991,1.17884,1.17885,15200000.0
2007-11-12 22:50:00,1.17832,1.17855,1.17804,1.17837,19000000.0
2007-11-12 22:51:00,1.17797,1.17797,1.17716,1.17716,21800000.0
2007-11-12 22:52:00,1.17694,1.17695,1.17669,1.17686,10000000.0
2007-11-12 22:53:00,1.17764,1.17764,1.17664,1.17664,14000000.0
2007-11-12 22:54:00,1.17713,1.17718,1.17635,1.17635,11200000.0
2007-11-12 22:55:00,1.17709,1.17756,1.17709,1.17744,7400000.0
2007-11-12 22:56:00,1.17696,1.17696,1.17655,1.17682,6800000.0
2007-11-12 22:57:00,1.17605,1.17676,1.17605,1.17623,7600000.0
2007-11-12 22:58:00,1.17554,1.17567,1.17519,1.17564,7400000.0
2007-11-12 22:59:00,1.17638,1.17638,1.17587,1.17596,17200000.0
2007-11-12 23:00:00,1.17614,1.17699,1.17614,1.17699,11000000.0
2007-11-12 23:01:00,1.17693,1.17693,1.1759,1.1759,31400000.0
2007-11-12 23:02:00,1.17521,1.17521,1.17485,1.17486,24000000.0
2007-11-12 23:03:00,1.17578,1.17687,1.17578,1.17607,17000000.0
2007-11-12 23:04:00,1.17598,1.17666,1.1759,1.17641,11000000.0
2007-11-12 23:05:00,1.17627,1.17628,1.17563,1.17594,18000000.0
2007-11-12 23:06:00,1.17638,1.1766,1.17586,1.17629,18000000.0
2007-11-12 23:07:00,1.17674,1.17707,1.17674,1.17687,19800000.0
2007-11-12 23:08:00,1.17631,1.17662,1.17619,1.17624,18800000.0
2007-11-12 23:09:00,1.17669,1.1768,1.17625,1.1768,27400000.0
2007-11-12 23:10:00,1.17671,1.17719,1.17664,1.17695,13400000.0
2007-11-12 23:11:00,1.17705,1.17731,1.17705,1.17725,13600000.0
2007-11-12 23:12:00,1.17705,1.17705,1.1763,1.1763,9800000.0
2007-11-12 23:13:00,1.17589,1.17637,1.17577,1.17611,11400000.0
2007-11-12 23:14:00,1.17526,1.17574,1.17526,1.17569,6800000.0
2007-11-12 23:15:00,1.17604,1.17653,1.17603,1.17603,13200000.0
2007-11-12 23:16:00,1.17562,1.17627,1.17562,1.17595,27400000.0
2007-11-12 23:17:00,1.17593,1.17627,1.17583,1.17626,20600000.0
2007-11-12 23:18:00,1.17605,1.17616,1.17589,1.17589,5600000.0
2007-11-12 23:19:00,1.17561,1.17617,1.17529,1.17529,35000000.0
2007-11-12 23:20:00,1.17558,1.17611,1.17558,1.17611,15800000.0
2007-11-12 23:21:00,1.17605,1.17629,1.17583,1.17583,10800000.0
2007-11-12 23:22:00,1.17626,1.17674,1.17615,1.1762,16600000.0
2007-11-12 23:23:00,1.17605,1.17634,1.17585,1.17602,13800000.0
2007-11-12 23:24:00,1.17533,1.17549,1.17513,1.17549,16800000.0
2007-11-12 23:25:00,1.17507,1.1754,1.17505,1.1754,24200000.0
2007-11-12 23:26:00,1.17525,1.17593,1.17495,1.17582,15400000.0
2007-11-12 23:27:00,1.17614,1.17665,1.17567,1.17665,10000000.0
2007-11-12 23:28:00,1.17656,1.17656,1.17615,1.17615,11600000.0
2007-11-12 23:29:00,1.17619,1.17678,1.17612,1.17612,11600000.0
2007-11-12 23:30:00,1.17658,1.17687,1.17635,1.17635,18200000.0
2007-11-12 23:31:00,1.17626,1.17626,1.17565,1.17565,13800000.0
2007-11-12 23:32:00,1.17601,1.1762,1.17582,1.17596,20400000.0
2007-11-12 23:33:00,1.17602,1.17633,1.17575,1.17626,19200000.0
2007-11-12 23:34:00,1.176,1.17654,1.176,1.17638,7400000.0
2007-11-12 23:35:00,1.17624,1.17682,1.17621,1.17649,17600000.0
2007-11-12 23:36:00,1.17611,1.1762,1.17608,1.1762,17600000.0
2007-11-12 23:37:00,1.17626,1.17671,1.17626,1.17671,26200000.0
2007-11-12 23:38:00,1.17716,1.17716,1.17675,1.17689,18000000.0
2007-11-12 23:39:00,1.17687,1.17724,1.1766,1.17684,22800000.0
2007-11-12 23:40:00,1.17692,1.17692,1.17629,1.1764,29200000.0
2007-11-12 23:41:00,1.17711,1.17712,1.17668,1.17676,9800000.0
2007-11-12 23:42:00,1.17663,1.17743,1.17663,1.17695,32000000.0
2007-11-12 23:43:00,1.17748,1.17748,1.17622,1.17646,8800000.0
2007-11-12 23:44:00,1.17664,1.17664,1.17637,1.17653,24600000.0
2007-11-12 23:45:00,1.17633,1.17666,1.1757,1.1757,17400000.0
2007-11-12 23:46:00,1.17528,1.17599,1.17514,1.17599,14600000.0
2007-11-12 23:47:00,1.17599,1.17649,1.17599,1.17642,9600000.0
2007-11-12 23:48:00,1.17638,1.17654,1.17635,1.17648,8200000.0
2007-11-12 23:49:00,1.17645,1.1765,1.17622,1.17648,6800000.0
2007-11-12 23:50:00,1.17627,1.17729,1.17625,1.17707,20200000.0
2007-11-12 23:51:00,1.17729,1.17764,1.17717,1.17717,17000000.0
2007-11-12 23:52:00,1.178,1.17802,1.17778,1.17784,11800000.0
2007-11-12 23:53:00,1.17779,1.17804,1.17758,1.17785,26600000.0
2007-11-12 23:54:00,1.17779,1.17787,1.17748,1.17748,18200000.0
2007-11-12 23:55:00,1.17752,1.17809,1.17749,1.17778,21200000.0
2007-11-12 23:56:00,1.17778,1.17813,1.17758,1.17813,14600000.0
2007-11-12 23:57:00,1.1773,1.17797,1.1773,1.17789,6800000.0
2007-11-12 23:58:00,1.17755,1.17794,1.17753,1.17776,8200000.0
2007-11-12 23:59:00,1.17704,1.1771,1.17693,1.17693,4200000.0
2007-11-13 00:00:00,1.17658,1.17658,1.17606,1.17607,7800000.0
2007-11-13 00:01:00,1.17667,1.1771,1.17663,1.17668,21000000.0
2007-11-13 00:02:00,1.17676,1.17676,1.17582,1.17583,15400000.0
2007-11-13 00:03:00,1.17599,1.17599,1.17575,1.17586,9000000.0
2007-11-13 00:04:00,1.17586,1.1761,1.17546,1.17554,18000000.0
2007-11-13 00:05:00,1.17601,1.17662,1.1758,1.17649,21600000.0
2007-11-13 00:06:00,1.17686,1.17695,1.17635,1.17679,15600000.0
2007-11-13 00:07:00,1.17626,1.17703,1.17626,1.17703,9800000.0
2007-11-13 00:08:00,1.177,1.1776,1.177,1.17734,11400000.0
2007-11-13 00:09:00,1.17717,1.17769,1.17717,1.17769,18800000.0
2007-11-13 00:10:00,1.17781,1.17879,1.17781,1.17857,13400000.0
2007-11-13 00:11:00,1.17874,1.17874,1.17811,1.17811,20400000.0
2007-11-13 00:12:00,1.17845,1.17857,1.17821,1.1785,18200000.0
2007-11-13 00:13:00,1.17831,1.17844,1.17809,1.17826,15800000.0
2007-11-13 00:14:00,1.17856,1.17887,1.178,1.178,10600000.0
2007-11-13 00:15:00,1.17756,1.17829,1.17747,1.17829,19200000.0
2007-11-13 00:16:00,1.17756,1.17807,1.17756,1.17767,21200000.0
2007-11-13 00:17:00,1.17771,1.17815,1.17712,1.17815,14000000.0
2007-11-13 00:18:00,1.1784,1.17856,1.17784,1.17784,13400000.0
2007-11-13 00:19:00,1.17771,1.17797,1.17771,1.17782,9800000.0
2007-11-13 00:20:00,1.17777,1.1781,1.17768,1.17805,9800000.0
2007-11-13 00:21:00,1.1781,1.1782,1.17804,1.17804,9000000.0
2007-11-13 00:22:00,1.17761,1.17768,1.17713,1.17713,18400000.0
2007-11-13 00:23:00,1.17706,1.17832,1.17685,1.1781,9800000.0
2007-11-13 00:24:00,1.17844,1.17886,1.1782,1.1782,8400000.0
2007-11-13 00:25:00,1.17832,1.17845,1.17735,1.17735,13000000.0
2007-11-13 00:26:00,1.17714,1.17795,1.17714,1.17731,9400000.0
2007-11-13 00:27:00,1.1776,1.178,1.1776,1.178,10000000.0
2007-11-13 00:28:00,1.17778,1.1784,1.17778,1.1784,13600000.0
2007-11-13 00:29:00,1.17885,1.17902,1.1786,1.17881,24400000.0
2007-11-13 00:30:00,1.17881,1.17893,1.1785,1.17877,13200000.0
2007-11-13 00:31:00,1.17829,1.17829,1.17752,1.17793,15600000.0
2007-11-13 00:32:00,1.17791,1.17838,1.17775,1.17807,13600000.0
2007-11-13 00:33:00,1.17807,1.17835,1.178,1.17802,11000000.0
2007-11-13 00:34:00,1.17852,1.17856,1.1783,1.17836,20600000.0
2007-11-13 00:35:00,1.17835,1.17863,1.17818,1.17844,24400000.0
2007-11-13 00:36:00,1.17844,1.17862,1.17817,1.17817,12400000.0
2007-11-13 00:37:00,1.17811,1.17861,1.17801,1.17835,27000000.0
2007-11-13 00:38:00,1.17848,1.17898,1.17827,1.17852,15600000.0
2007-11-13 00:39:00,1.17898,1.17898,1.17816,1.17819,15600000.0
2007-11-13 00:40:00,1.17861,1.17861,1.17776,1.17776,10800000.0
2007-11-13 00:41:00,1.17769,1.17835,1.17759,1.17773,10400000.0
2007-11-13 00:42:00,1.17832,1.17875,1.17832,1.17863,17800000.0
2007-11-13 00:43:00,1.17866,1.17876,1.1785,1.17851,25400000.0
2007-11-13 00:44:00,1.17837,1.17837,1.17812,1.17812,32800000.0
2007-11-13 00:45:00,1.17877,1.17909,1.17874,1.17874,22600000.0
2007-11-13 00:46:00,1.17904,1.17909,1.17811,1.17822,10800000.0
2007-11-13 00:47:00,1.17846,1.17966,1.17846,1.17966,23800000.0
2007-11-13 00:48:00,1.17897,1.17927,1.17884,1.17909,10600000.0
2007-11-13 00:49:00,1.1793,1.1793,1.17861,1.1789,18000000.0
2007-11-13 00:50:00,1.17851,1.17912,1.17851,1.17882,17400000.0
2007-11-13 00:51:00,1.17923,1.17952,1.17882,1.17936,16600000.0
2007-11-13 00:52:00,1.17918,1.17936,1.17858,1.17882,19200000.0
2007-11-13 00:53:00,1.17822,1.1787,1.1782,1.17849,17000000.0
2007-11-13 00:54:00,1.17894,1.17895,1.17853,1.17867,11000000.0
2007-11-13 00:55:00,1.17903,1.17903,1.1783,1.1783,14000000.0
2007-11-13 00:56:00,1.17864,1.17881,1.17838,1.1785,9000000.0
2007-11-13 00:57:00,1.17863,1.17863,1.17789,1.17789,13800000.0
2007-11-13 00:58:00,1.17815,1.17815,1.17774,1.17775,18000000.0
2007-11-13 00:59:00,1.178,1.17833,1.17786,1.17828,23000000.0
2007-11-13 01:00:00,1.1775,1.17853,1.1775,1.17837,17600000.0
2007-11-13 01:01:00,1.17872,1.17888,1.17838,1.17844,18800000.0
2007-11-13 01:02:00,1.17813,1.17861,1.1781,1.17861,6800000.0
2007-11-13 01:03:00,1.17878,1.17878,1.17806,1.17806,12600000.0
2007-11-13 01:04:00,1.1759,1.1762,1.1747,1.1762,27400000.0
2007-11-13 01:05:00,1.17767,1.17772,1.17751,1.17752,27400000.0
2007-11-13 01:06:00,1.17749,1.17793,1.17739,1.17793,17400000.0
2007-11-13 01:07:00,1.17785,1.17785,1.17667,1.1768,14000000.0
2007-11-13 01:08:00,1.1769,1.17701,1.17633,1.17651,22800000.0
2007-11-13 01:09:00,1.17617,1.1767,1.17617,1.1767,14000000.0
2007-11-13 01:10:00,1.17666,1.17697,1.1765,1.17666,12800000.0
2007-11-13 01:11:00,1.17651,1.17651,1.17587,1.17644,10600000.0
2007-11-13 01:12:00,1.17707,1.17707,1.17676,1.17679,10600000.0
2007-11-13 01:13:00,1.17658,1.17662,1.17612,1.17621,19600000.0
2007-11-13 01:14:00,1.17665,1.17686,1.17665,1.17672,9600000.0
2007-11-13 01:15:00,1.17672,1.17675,1.1761,1.17612,12800000.0
2007-11-13 01:16:00,1.17644,1.17698,1.17644,1.17669,19400000.0
2007-11-13 01:17:00,1.17636,1.17683,1.17628,1.1766,12200000.0
2007-11-13 01:18:00,1.17635,1.17638,1.17582,1.17596,11600000.0
2007-11-13 01:19:00,1.17626,1.17646,1.17626,1.17638,9000000.0
2007-11-13 01:20:00,1.17653,1.17653,1.17598,1.17607,17000000.0
2007-11-13 01:21:00,1.17585,1.17632,1.17575,1.17627,14400000.0
2007-11-13 01:22:00,1.17582,1.17617,1.17568,1.17568,8800000.0
2007-11-13 01:23:00,1.17542,1.17572,1.17484,1.17499,18600000.0
2007-11-13 01:24:00,1.17509,1.17589,1.17509,1.17587,27600000.0
2007-11-13 01:25:00,1.17589,1.17614,1.17589,1.17597,14800000.0
2007-11-13 01:26:00,1.17602,1.17607,1.17571,1.17574,35400000.0
2007-11-13 01:27:00,1.17581,1.17581,1.17544,1.17552,11000000.0
2007-11-13 01:28:00,1.17568,1.176,1.17539,1.17566,10800000.0
2007-11-13 01:29:00,1.17667,1.17681,1.17619,1.17681,18800000.0
2007-11-13 01:30:00,1.17639,1.17682,1.17639,1.17645,23800000.0
2007-11-13 01:31:00,1.17643,1.17674,1.17639,1.17648,16000000.0
2007-11-13 01:32:00,1.17616,1.17626,1.1759,1.1759,13400000.0
2007-11-13 01:33:00,1.1758,1.17662,1.1758,1.17662,23400000.0
2007-11-13 01:34:00,1.17657,1.17768,1.17657,1.17768,16400000.0
2007-11-13 01:35:00,1.1777,1.17803,1.1774,1.17803,14000000.0
2007-11-13 01:36:00,1.17806,1.17806,1.17697,1.17697,20600000.0
2007-11-13 01:37:00,1.1766,1.17678,1.17657,1.17678,9400000.0
2007-11-13 01:38:00,1.17671,1.17728,1.17671,1.17671,26000000.0
2007-11-13 01:39:00,1.17702,1.17702,1.17638,1.17638,8200000.0
2007-11-13 01:40:00,1.1768,1.17717,1.1768,1.17699,10800000.0
2007-11-13 01:41:00,1.17734,1.17734,1.17606,1.17631,14600000.0
2007-11-13 01:42:00,1.17628,1.17761,1.17628,1.17704,32200000.0
2007-11-13 01:43:00,1.1765,1.17675,1.17621,1.17621,15400000.0
2007-11-13 01:44:00,1.17666,1.17666,1.17615,1.17625,18400000.0
2007-11-13 01:45:00,1.17703,1.17703,1.17646,1.17691,11600000.0
2007-11-13 01:46:00,1.17712,1.17712,1.17635,1.17637,6000000.0
2007-11-13 01:47:00,1.1764,1.17662,1.17629,1.17662,10000000.0
2007-11-13 01:48:00,1.17607,1.17636,1.17591,1.17636,22400000.0
2007-11-13 01:49:00,1.17635,1.17693,1.17635,1.17658,14200000.0
2007-11-13 01:50:00,1.17677,1.17727,1.17628,1.17649,17800000.0
2007-11-13 01:51:00,1.17639,1.17639,1.17599,1.17629,21200000.0
2007-11-13 01:52:00,1.1763,1.17672,1.1763,1.17659,15800000.0
2007-11-13 01:53:00,1.17668,1.17684,1.17634,1.1766,19000000.0
2007-11-13 01:54:00,1.17638,1.17638,1.17503,1.17503,13800000.0
2007-11-13 01:55:00,1.17511,1.17519,1.17489,1.17499,20200000.0
2007-11-13 01:56:00,1.17481,1.17542,1.17481,1.17534,10000000.0
2007-11-13 01:57:00,1.17552,1.17593,1.17552,1.17593,10400000.0
2007-11-13 01:58:00,1.17624,1.17648,1.17587,1.17588,9400000.0
2007-11-13 01:59:00,1.17582,1.17597,1.1754,1.17593,12200000.0
2007-11-13 02:00:00,1.17617,1.17698,1.17617,1.17694,16000000.0
2007-11-13 02:01:00,1.17688,1.17699,1.17681,1.17681,13000000.0
2007-11-13 02:02:00,1.1762,1.17636,1.17567,1.17567,6200000.0
2007-11-13 02:03:00,1.17522,1.17608,1.17522,1.17608,17000000.0
2007-11-13 02:04:00,1.17611,1.17611,1.17502,1.17531,18000000.0
2007-11-13 02:05:00,1.17554,1.17554,1.17476,1.17488,23800000.0
2007-11-13 02:06:00,1.17517,1.17548,1.17507,1.17523,12000000.0
2007-11-13 02:07:00,1.17516,1.17516,1.17482,1.17498,19400000.0
2007-11-13 02:08:00,1.17492,1.17549,1.17492,1.17517,26600000.0
2007-11-13 02:09:00,1.17538,1.17627,1.17538,1.17623,16400000.0
2007-11-13 02:10:00,1.17602,1.17635,1.17601,1.17601,29800000.0
2007-11-13 02:11:00,1.1759,1.17631,1.1759,1.17618,9200000.0
2007-11-13 02:12:00,1.17607,1.17631,1.1759,1.1759,17400000.0
2007-11-13 02:13:00,1.17599,1.17609,1.17582,1.17609,13800000.0
2007-11-13 02:14:00,1.17592,1.17625,1.17555,1.17618,9200000.0
2007-11-13 02:15:00,1.17536,1.17586,1.17529,1.17535,12000000.0
2007-11-13 02:16:00,1.17574,1.17575,1.17544,1.17544,18000000.0
2007-11-13 02:17:00,1.17517,1.17543,1.17507,1.17543,17800000.0
2007-11-13 02:18:00,1.17545,1.17571,1.17536,1.17536,18000000.0
2007-11-13 02:19:00,1.17599,1.17609,1.17589,1.17597,14400000.0
2007-11-13 02:20:00,1.17553,1.17592,1.17546,1.1759,19200000.0
2007-11-13 02:21:00,1.17569,1.17588,1.17547,1.1758,12200000.0
2007-11-13 02:22:00,1.17548,1.17579,1.1754,1.17548,20400000.0
2007-11-13 02:23:00,1.17596,1.17655,1.17593,1.17608,13600000.0
2007-11-13 02:24:00,1.17587,1.17603,1.17547,1.17547,16600000.0
2007-11-13 02:25:00,1.17524,1.17554,1.17515,1.17552,20400000.0
2007-11-13 02:26:00,1.17538,1.1757,1.17538,1.1757,6800000.0
2007-11-13 02:27:00,1.17557,1.17557,1.17479,1.17519,12400000.0
2007-11-13 02:28:00,1.17529,1.17576,1.17521,1.17571,10000000.0
2007-11-13 02:29:00,1.17568,1.17614,1.17538,1.17613,7400000.0
2007-11-13 02:30:00,1.17604,1.17639,1.17584,1.17601,10000000.0
2007-11-13 02:31:00,1.17617,1.17617,1.17583,1.17613,14600000.0
2007-11-13 02:32:00,1.17585,1.17596,1.17583,1.17584,17800000.0
2007-11-13 02:33:00,1.17587,1.17712,1.17587,1.17656,20200000.0
2007-11-13 02:34:00,1.17717,1.17727,1.1769,1.1769,8400000.0
2007-11-13 02:35:00,1.17708,1.17712,1.17692,1.17702,26600000.0
2007-11-13 02:36:00,1.1776,1.1776,1.17734,1.17755,24400000.0
2007-11-13 02:37:00,1.1779,1.17818,1.17755,1.17769,8000000.0
2007-11-13 02:38:00,1.17774,1.17789,1.17747,1.17777,18600000.0
2007-11-13 02:39:00,1.17814,1.17859,1.17802,1.17833,32200000.0
2007-11-13 02:40:00,1.17782,1.17878,1.17782,1.17866,31000000.0
2007-11-13 02:41:00,1.17888,1.17892,1.17849,1.17866,25000000.0
2007-11-13 02:42:00,1.17828,1.1788,1.17828,1.1788,22200000.0
2007-11-13 02:43:00,1.17941,1.17941,1.1782,1.17884,12600000.0
2007-11-13 02:44:00,1.17879,1.17905,1.17852,1.17865,15800000.0
2007-11-13 02:45:00,1.1787,1.1787,1.17822,1.17838,8800000.0
2007-11-13 02:46:00,1.17816,1.17852,1.17783,1.17818,20800000.0
2007-11-13 02:47:00,1.17856,1.17903,1.17802,1.17802,18600000.0
2007-11-13 02:48:00,1.1787,1.17892,1.1786,1.1788,22200000.0
2007-11-13 02:49:00,1.17868,1.17891,1.17858,1.1786,18600000.0
2007-11-13 02:50:00,1.17874,1.17909,1.17847,1.17909,12400000.0
2007-11-13 02:51:00,1.17902,1.17902,1.17888,1.17901,14800000.0
2007-11-13 02:52:00,1.17924,1.17945,1.17912,1.17913,9200000.0
2007-11-13 02:53:00,1.17932,1.17932,1.17905,1.17908,13200000.0
2007-11-13 02:54:00,1.1791,1.1795,1.17896,1.1795,8200000.0
2007-11-13 02:55:00,1.17896,1.17907,1.17861,1.1788,19400000.0
2007-11-13 02:56:00,1.17891,1.17957,1.17891,1.17923,11600000.0
2007-11-13 02:57:00,1.17893,1.17904,1.17876,1.17876,16600000.0
2007-11-13 02:58:00,1.17948,1.1797,1.17917,1.17917,14400000.0
2007-11-13 02:59:00,1.17904,1.17955,1.17881,1.17886,14000000.0
2007-11-13 03:00:00,1.17845,1.17886,1.17835,1.17843,13400000.0
2007-11-13 03:01:00,1.1786,1.17886,1.178,1.17814,17400000.0
2007-11-13 03:02:00,1.17825,1.17825,1.17787,1.17813,24400000.0
2007-11-13 03:03:00,1.17823,1.17905,1.17823,1.17905,7400000.0
2007-11-13 03:04:00,1.17891,1.17965,1.17885,1.17885,23800000.0
2007-11-13 03:05:00,1.17896,1.179,1.17896,1.17897,12200000.0
2007-11-13 03:06:00,1.17902,1.1794,1.17902,1.17915,9400000.0
2007-11-13 03:07:00,1.17907,1.17923,1.17882,1.17882,14800000.0
2007-11-13 03:08:00,1.17873,1.17906,1.17858,1.17884,14600000.0
2007-11-13 03:09:00,1.17913,1.17913,1.1786,1.17875,10200000.0
2007-11-13 03:10:00,1.17833,1.17865,1.17808,1.17838,17600000.0
2007-11-13 03:11:00,1.17818,1.17878,1.17818,1.17878,10000000.0
2007-11-13 03:12:00,1.17867,1.1791,1.17864,1.17877,16800000.0
2007-11-13 03:13:00,1.17856,1.17856,1.17776,1.17776,24000000.0
2007-11-13 03:14:00,1.17828,1.1784,1.17828,1.17835,23600000.0
2007-11-13 03:15:00,1.17824,1.17873,1.17817,1.17817,20800000.0
2007-11-13 03:16:00,1.17798,1.17833,1.17798,1.17833,13800000.0
2007-11-13 03:17:00,1.17815,1.17855,1.17806,1.17806,26200000.0
2007-11-13 03:18:00,1.17809,1.17828,1.17796,1.1782,24200000.0
2007-11-13 03:19:00,1.17873,1.17888,1.17865,1.17888,18200000.0
2007-11-13 03:20:00,1.17875,1.17909,1.17864,1.17909,11600000.0
2007-11-13 03:21:00,1.17848,1.1792,1.17848,1.17874,6800000.0
2007-11-13 03:22:00,1.17884,1.17884,1.1784,1.17866,18000000.0
2007-11-13 03:23:00,1.17897,1.17897,1.17837,1.17872,18200000.0
2007-11-13 03:24:00,1.17867,1.17917,1.17867,1.17896,17800000.0
2007-11-13 03:25:00,1.17914,1.1796,1.1785,1.1785,11800000.0
2007-11-13 03:26:00,1.17856,1.17883,1.17854,1.17883,11000000.0
2007-11-13 03:27:00,1.17847,1.17847,1.17778,1.17778,8800000.0
2007-11-13 03:28:00,1.17793,1.1783,1.17793,1.17812,14000000.0
2007-11-13 03:29:00,1.178,1.17835,1.17796,1.17835,17200000.0
2007-11-13 03:30:00,1.17834,1.17855,1.17801,1.17801,15400000.0
2007-11-13 03:31:00,1.17807,1.17869,1.17798,1.17857,25800000.0
2007-11-13 03:32:00,1.1785,1.1791,1.1785,1.17855,16800000.0
2007-11-13 03:33:00,1.1786,1.179,1.1786,1.179,8400000.0
2007-11-13 03:34:00,1.17859,1.17901,1.17859,1.17872,19600000.0
2007-11-13 03:35:00,1.17863,1.17863,1.17775,1.17775,6200000.0
2007-11-13 03:36:00,1.17744,1.17759,1.17729,1.17749,18400000.0
2007-11-13 03:37:00,1.17753,1.17809,1.17726,1.17726,15600000.0
2007-11-13 03:38:00,1.1776,1.17763,1.17745,1.17763,7600000.0
2007-11-13 03:39:00,1.17765,1.17778,1.17745,1.17766,31000000.0
2007-11-13 03:40:00,1.17808,1.17808,1.1774,1.1774,10800000.0
2007-11-13 03:41:00,1.17713,1.17749,1.17713,1.17728,36200000.0
2007-11-13 03:42:00,1.17775,1.17794,1.17753,1.17787,11000000.0
2007-11-13 03:43:00,1.17724,1.17729,1.17693,1.17729,29400000.0
2007-11-13 03:44:00,1.17732,1.17732,1.17661,1.17661,15400000.0
2007-11-13 03:45:00,1.17653,1.17686,1.17653,1.17686,9200000.0
2007-11-13 03:46:00,1.17721,1.17764,1.17706,1.17754,21200000.0
2007-11-13 03:47:00,1.17745,1.17773,1.17718,1.1774,8000000.0
2007-11-13 03:48:00,1.17796,1.1783,1.17767,1.17817,25600000.0
2007-11-13 03:49:00,1.17796,1.1783,1.17774,1.17793,20200000.0
2007-11-13 03:50:00,1.17768,1.17812,1.17768,1.17812,11800000.0
2007-11-13 03:51:00,1.17884,1.17884,1.17829,1.17852,11400000.0
2007-11-13 03:52:00,1.17862,1.17873,1.17842,1.17842,9600000.0
2007-11-13 03:53:00,1.17865,1.17907,1.17849,1.17886,20800000.0
2007-11-13 03:54:00,1.17879,1.17883,1.1783,1.17848,15400000.0
2007-11-13 03:55:00,1.17842,1.17851,1.1783,1.17848,21200000.0
2007-11-13 03:56:00,1.17815,1.17815,1.17763,1.17763,17000000.0
2007-11-13 03:57:00,1.17755,1.17784,1.17739,1.17772,18000000.0
2007-11-13 03:58:00,1.17833,1.17852,1.17825,1.17825,10600000.0
2007-11-13 03:59:00,1.17873,1.17882,1.17873,1.17882,2600000.0
2007-11-13 04:00:00,1.17954,1.17954,1.1791,1.17934,11400000.0
2007-11-13 04:01:00,1.1795,1.1795,1.179,1.17918,9600000.0
2007-11-13 04:02:00,1.17849,1.17854,1.17831,1.17854,8400000.0
2007-11-13 04:03:00,1.17897,1.17946,1.17897,1.17941,16400000.0
2007-11-13 04:04:00,1.17954,1.17954,1.179,1.17925,11400000.0
2007-11-13 04:05:00,1.17937,1.17973,1.17884,1.17884,17000000.0
2007-11-13 04:06:00,1.17862,1.17865,1.17829,1.17849,18800000.0
2007-11-13 04:07:00,1.17804,1.17846,1.17791,1.17846,13000000.0
2007-11-13 04:08:00,1.17761,1.17806,1.17761,1.17804,19600000.0
2007-11-13 04:09:00,1.17812,1.17812,1.17788,1.17791,16000000.0
2007-11-13 04:10:00,1.17762,1.17779,1.17748,1.17755,19400000.0
2007-11-13 04:11:00,1.17784,1.178,1.17777,1.17794,8200000.0
2007-11-13 04:12:00,1.17794,1.17816,1.17761,1.17761,16000000.0
2007-11-13 04:13:00,1.17766,1.17825,1.17766,1.17782,9000000.0
2007-11-13 04:14:00,1.17783,1.17817,1.17771,1.17817,7600000.0
2007-11-13 04:15:00,1.17842,1.17875,1.17833,1.17845,18200000.0
2007-11-13 04:16:00,1.17885,1.17885,1.1785,1.1785,5600000.0
2007-11-13 04:17:00,1.17831,1.17831,1.17756,1.17756,24200000.0
2007-11-13 04:18:00,1.17779,1.17868,1.17779,1.17841,20400000.0
2007-11-13 04:19:00,1.17869,1.17869,1.17759,1.17759,14200000.0
2007-11-13 04:20:00,1.1772,1.17745,1.1772,1.17727,14000000.0
2007-11-13 04:21:00,1.17704,1.17739,1.17704,1.17737,30400000.0
2007-11-13 04:22:00,1.17763,1.17784,1.17751,1.17763,13600000.0
2007-11-13 04:23:00,1.1774,1.17757,1.177,1.17718,6200000.0
2007-11-13 04:24:00,1.17726,1.17726,1.1764,1.1765,9800000.0
2007-11-13 04:25:00,1.17652,1.17687,1.17605,1.17605,11600000.0
2007-11-13 04:26:00,1.17599,1.17599,1.17545,1.17586,11000000.0
2007-11-13 04:27:00,1.17617,1.17643,1.17579,1.17617,16600000.0
2007-11-13 04:28:00,1.17599,1.17641,1.17599,1.1763,16000000.0
2007-11-13 04:29:00,1.17624,1.17624,1.17602,1.17612,18000000.0
2007-11-13 04:30:00,1.17615,1.17672,1.17615,1.17655,16000000.0
2007-11-13 04:31:00,1.17634,1.17704,1.17634,1.17634,9800000.0
2007-11-13 04:32:00,1.17649,1.17687,1.17649,1.17663,13200000.0
2007-11-13 04:33:00,1.17723,1.1775,1.17708,1.17727,9800000.0
2007-11-13 04:34:00,1.17678,1.17734,1.17672,1.17684,11400000.0
2007-11-13 04:35:00,1.17679,1.17695,1.17654,1.1768,14600000.0
2007-11-13 04:36:00,1.17725,1.17725,1.17692,1.17692,11400000.0
2007-11-13 04:37:00,1.1767,1.17691,1.17655,1.17665,17400000.0
2007-11-13 04:38:00,1.17688,1.17688,1.17618,1.17662,16800000.0
2007-11-13 04:39:00,1.17667,1.17717,1.17667,1.17717,11200000.0
2007-11-13 04:40:00,1.17713,1.17713,1.17637,1.17637,11400000.0
2007-11-13 04:41:00,1.17634,1.17691,1.17634,1.17647,19200000.0
2007-11-13 04:42:00,1.17671,1.17708,1.17666,1.17675,22600000.0
2007-11-13 04:43:00,1.17674,1.17721,1.17665,1.17665,20400000.0
2007-11-13 04:44:00,1.17686,1.17753,1.17675,1.17753,17800000.0
2007-11-13 04:45:00,1.17755,1.17771,1.17731,1.17731,11600000.0
2007-11-13 04:46:00,1.17765,1.1779,1.17714,1.17752,8600000.0
2007-11-13 04:47:00,1.1778,1.17797,1.17764,1.17797,8400000.0
2007-11-13 04:48:00,1.17808,1.17848,1.17805,1.17813,10000000.0
2007-11-13 04:49:00,1.17852,1.1788,1.17823,1.17823,18200000.0
2007-11-13 04:50:00,1.17836,1.17848,1.17836,1.17848,17000000.0
2007-11-13 04:51:00,1.17851,1.17864,1.17823,1.17864,7200000.0
2007-11-13 04:52:00,1.17842,1.17842,1.17798,1.17798,12200000.0
2007-11-13 04:53:00,1.17803,1.17803,1.17723,1.17723,8000000.0
2007-11-13 04:54:00,1.17719,1.17753,1.17718,1.17746,9600000.0
2007-11-13 04:55:00,1.17761,1.17833,1.17755,1.17792,31400000.0
2007-11-13 04:56:00,1.17776,1.17804,1.17776,1.17778,15800000.0
2007-11-13 04:57:00,1.17759,1.17816,1.17759,1.1781,10400000.0
2007-11-13 04:58:00,1.17811,1.17825,1.1779,1.1779,10000000.0
2007-11-13 04:59:00,1.17801,1.17823,1.17752,1.17785,11800000.0
2007-11-13 05:00:00,1.17744,1.17747,1.17687,1.17687,25000000.0
2007-11-13 05:01:00,1.1762,1.17685,1.1762,1.17667,21000000.0
2007-11-13 05:02:00,1.17686,1.17701,1.17678,1.17691,16000000.0
2007-11-13 05:03:00,1.17699,1.17699,1.17662,1.17666,14000000.0
2007-11-13 05:04:00,1.17628,1.17628,1.17607,1.17613,11600000.0
2007-11-13 05:05:00,1.17598,1.17636,1.17574,1.17611,8800000.0
2007-11-13 05:06:00,1.17621,1.17707,1.17621,1.17675,10800000.0
2007-11-13 05:07:00,1.1766,1.1766,1.17603,1.17617,21400000.0
2007-11-13 05:08:00,1.17683,1.17683,1.17647,1.17673,12800000.0
2007-11-13 05:09:00,1.17664,1.17686,1.17659,1.17686,12600000.0
2007-11-13 05:10:00,1.1781,1.1784,1.1776,1.178,9400000.0
2007-11-13 05:11:00,1.1769,1.17719,1.17667,1.17682,9400000.0
2007-11-13 05:12:00,1.17638,1.17662,1.17624,1.1765,36800000.0
2007-11-13 05:13:00,1.17651,1.17693,1.1762,1.17693,20000000.0
2007-11-13 05:14:00,1.17617,1.17625,1.1759,1.1759,15800000.0
2007-11-13 05:15:00,1.17621,1.17653,1.17621,1.17634,14800000.0
2007-11-13 05:16:00,1.17616,1.17635,1.17596,1.17609,23600000.0
2007-11-13 05:17:00,1.17589,1.17614,1.17586,1.17609,15000000.0
2007-11-13 05:18:00,1.17586,1.17638,1.17586,1.17629,22400000.0
2007-11-13 05:19:00,1.17656,1.17712,1.1763,1.17653,21800000.0
2007-11-13 05:20:00,1.17651,1.1767,1.17632,1.17653,14600000.0
2007-11-13 05:21:00,1.17675,1.17675,1.17627,1.1764,14000000.0
2007-11-13 05:22:00,1.1764,1.17667,1.1764,1.17667,7400000.0
2007-11-13 05:23:00,1.17632,1.17655,1.17611,1.17611,22000000.0
2007-11-13 05:24:00,1.17637,1.17672,1.17628,1.17666,8400000.0
2007-11-13 05:25:00,1.17625,1.17667,1.17601,1.17667,27200000.0
2007-11-13 05:26:00,1.17646,1.17671,1.17641,1.17662,17600000.0
2007-11-13 05:27:00,1.17677,1.17677,1.17579,1.17579,15600000.0
2007-11-13 05:28:00,1.17622,1.17637,1.17612,1.17632,20200000.0
2007-11-13 05:29:00,1.17603,1.17603,1.1758,1.17583,11400000.0
2007-11-13 05:30:00,1.17637,1.17647,1.17599,1.17618,21200000.0
2007-11-13 05:31:00,1.17636,1.17637,1.1762,1.1762,12600000.0
2007-11-13 05:32:00,1.17601,1.17643,1.17601,1.17643,7400000.0
2007-11-13 05:33:00,1.17606,1.17684,1.17606,1.17684,13000000.0
2007-11-13 05:34:00,1.17684,1.17699,1.17659,1.1767,11200000.0
2007-11-13 05:35:00,1.17674,1.17683,1.17629,1.17662,18000000.0
2007-11-13 05:36:00,1.17651,1.1768,1.1765,1.17668,9200000.0
2007-11-13 05:37:00,1.17694,1.17731,1.1764,1.1764,18200000.0
2007-11-13 05:38:00,1.17613,1.17669,1.17596,1.17669,12400000.0
2007-11-13 05:39:00,1.17669,1.17671,1.17594,1.17614,20800000.0
2007-11-13 05:40:00,1.1761,1.17635,1.17576,1.17632,15200000.0
2007-11-13 05:41:00,1.17645,1.17647,1.17618,1.17647,6800000.0
2007-11-13 05:42:00,1.17604,1.17662,1.17583,1.17662,13000000.0
2007-11-13 05:43:00,1.1769,1.1769,1.17608,1.17635,11200000.0
2007-11-13 05:44:00,1.17563,1.17604,1.17552,1.17604,10000000.0
2007-11-13 05:45:00,1.17578,1.17603,1.17578,1.17581,14800000.0
2007-11-13 05:46:00,1.17555,1.17614,1.17531,1.17614,12000000.0
2007-11-13 05:47:00,1.17619,1.17641,1.176,1.176,18600000.0
2007-11-13 05:48:00,1.1761,1.17653,1.17608,1.17631,18600000.0
2007-11-13 05:49:00,1.1764,1.17689,1.1764,1.17642,12000000.0
2007-11-13 05:50:00,1.17629,1.17685,1.17629,1.17662,16200000.0
2007-11-13 05:51:00,1.17666,1.17699,1.17666,1.17699,10800000.0
2007-11-13 05:52:00,1.17724,1.1774,1.17719,1.17719,9800000.0
2007-11-13 05:53:00,1.17762,1.17766,1.17731,1.17765,17200000.0
2007-11-13 05:54:00,1.17812,1.17833,1.17798,1.17813,11600000.0
2007-11-13 05:55:00,1.1781,1.17824,1.17788,1.17789,11600000.0
2007-11-13 05:56:00,1.17798,1.17858,1.17798,1.17854,13000000.0
2007-11-13 05:57:00,1.17869,1.17869,1.17803,1.17841,10000000.0
2007-11-13 05:58:00,1.1783,1.1783,1.17774,1.17779,16200000.0
2007-11-13 05:59:00,1.17821,1.17821,1.17722,1.17752,27200000.0
2007-11-13 06:00:00,1.17706,1.17755,1.17706,1.17731,17800000.0
2007-11-13 06:01:00,1.17743,1.17754,1.17706,1.17714,12600000.0
2007-11-13 06:02:00,1.17746,1.17782,1.17734,1.17758,13400000.0
2007-11-13 06:03:00,1.17779,1.17799,1.1776,1.17777,11800000.0
2007-11-13 06:04:00,1.1777,1.17771,1.17749,1.17763,17200000.0
2007-11-13 06:05:00,1.17773,1.17849,1.17762,1.17767,12000000.0
2007-11-13 06:06:00,1.17706,1.17755,1.17691,1.17746,20000000.0
2007-11-13 06:07:00,1.17742,1.1778,1.17742,1.17769,16600000.0
2007-11-13 06:08:00,1.17757,1.17821,1.17757,1.17821,18000000.0
2007-11-13 06:09:00,1.17809,1.17825,1.17776,1.17776,7200000.0
2007-11-13 06:10:00,1.17751,1.1778,1.17746,1.17746,5600000.0
2007-11-13 06:11:00,1.17798,1.17798,1.17735,1.17786,12200000.0
2007-11-13 06:12:00,1.17792,1.17792,1.17776,1.17776,17000000.0
2007-11-13 06:13:00,1.17785,1.17798,1.17765,1.17788,26600000.0
2007-11-13 06:14:00,1.17811,1.17842,1.17795,1.17821,6800000.0
2007-11-13 06:15:00,1.17822,1.17847,1.17818,1.17847,9200000.0
2007-11-13 06:16:00,1.17842,1.17863,1.17802,1.17802,10600000.0
2007-11-13 06:17:00,1.17852,1.17872,1.17797,1.17858,19200000.0
2007-11-13 06:18:00,1.17829,1.17878,1.17821,1.17839,9200000.0
2007-11-13 06:19:00,1.17848,1.17882,1.17828,1.1785,13800000.0
2007-11-13 06:20:00,1.17874,1.17916,1.17871,1.17894,13200000.0
2007-11-13 06:21:00,1.17831,1.17841,1.17803,1.17839,20800000.0
2007-11-13 06:22:00,1.17802,1.17865,1.17802,1.17865,14800000.0
2007-11-13 06:23:00,1.17798,1.17864,1.17798,1.17863,9600000.0
2007-11-13 06:24:00,1.17863,1.17894,1.17863,1.17863,9000000.0
2007-11-13 06:25:00,1.17869,1.17877,1.17815,1.17815,23000000.0
2007-11-13 06:26:00,1.17861,1.17865,1.17842,1.1786,11200000.0
2007-11-13 06:27:00,1.17859,1.17868,1.17808,1.17833,8800000.0
2007-11-13 06:28:00,1.17824,1.17841,1.17792,1.17841,10000000.0
2007-11-13 06:29:00,1.17812,1.17812,1.1775,1.17795,13800000.0
2007-11-13 06:30:00,1.17779,1.17797,1.17761,1.17766,14600000.0
2007-11-13 06:31:00,1.17781,1.17823,1.17781,1.17812,9000000.0
2007-11-13 06:32:00,1.1778,1.17811,1.17775,1.17776,27400000.0
2007-11-13 06:33:00,1.17801,1.17823,1.17789,1.17823,19400000.0
2007-11-13 06:34:00,1.17822,1.17832,1.17813,1.17828,21400000.0
2007-11-13 06:35:00,1.17821,1.17826,1.17795,1.17795,19400000.0
2007-11-13 06:36:00,1.1779,1.17837,1.17776,1.17814,14600000.0
2007-11-13 06:37:00,1.17817,1.17821,1.17787,1.17814,11600000.0
2007-11-13 06:38:00,1.17816,1.17865,1.17816,1.17838,6600000.0
2007-11-13 06:39:00,1.17828,1.17828,1.17769,1.17796,11600000.0
2007-11-13 06:40:00,1.17806,1.17868,1.17806,1.17853,9400000.0
2007-11-13 06:41:00,1.17793,1.17833,1.17755,1.17755,11800000.0
2007-11-13 06:42:00,1.17796,1.17834,1.17796,1.17809,8400000.0
2007-11-13 06:43:00,1.17812,1.17833,1.17804,1.17809,15000000.0
2007-11-13 06:44:00,1.17807,1.17856,1.17798,1.17831,15200000.0
2007-11-13 06:45:00,1.17846,1.17861,1.1784,1.1784,13600000.0
2007-11-13 06:46:00,1.17868,1.17896,1.17853,1.17853,13200000.0
2007-11-13 06:47:00,1.17848,1.17882,1.17848,1.17848,11600000.0
2007-11-13 06:48:00,1.17886,1.17886,1.17833,1.17857,11400000.0
2007-11-13 06:49:00,1.17916,1.17923,1.17868,1.17883,21000000.0
2007-11-13 06:50:00,1.17844,1.17898,1.17844,1.17888,9800000.0
2007-11-13 06:51:00,1.17869,1.17932,1.17869,1.17932,17400000.0
2007-11-13 06:52:00,1.1789,1.17939,1.17888,1.17936,15400000.0
2007-11-13 06:53:00,1.17879,1.17892,1.17865,1.17885,8000000.0
2007-11-13 06:54:00,1.17918,1.17918,1.1784,1.17885,24600000.0
2007-11-13 06:55:00,1.17858,1.17876,1.17824,1.17876,6800000.0
2007-11-13 06:56:00,1.1789,1.1793,1.1786,1.1786,14200000.0
2007-11-13 06:57:00,1.17827,1.17869,1.17817,1.17869,14200000.0
2007-11-13 06:58:00,1.17834,1.17854,1.17812,1.17818,21600000.0
2007-11-13 06:59:00,1.17848,1.17865,1.17808,1.1786,16600000.0
2007-11-13 07:00:00,1.17889,1.17913,1.17869,1.17897,24600000.0
2007-11-13 07:01:00,1.17905,1.17942,1.17899,1.17912,14800000.0
2007-11-13 07:02:00,1.17909,1.17938,1.17893,1.17934,8400000.0
2007-11-13 07:03:00,1.17962,1.18001,1.17962,1.17982,15000000.0
2007-11-13 07:04:00,1.17903,1.17948,1.17903,1.17934,16400000.0
2007-11-13 07:05:00,1.17913,1.17913,1.17872,1.17883,9400000.0
2007-11-13 07:06:00,1.1799,1.1799,1.17898,1.17916,12600000.0
2007-11-13 07:07:00,1.17897,1.17921,1.17877,1.17921,16400000.0
2007-11-13 07:08:00,1.17839,1.17941,1.17839,1.17858,20800000.0
2007-11-13 07:09:00,1.17912,1.17912,1.1783,1.17875,13200000.0
2007-11-13 07:10:00,1.1785,1.17852,1.17827,1.17832,17000000.0
2007-11-13 07:11:00,1.17901,1.17949,1.17883,1.17949,14200000.0
2007-11-13 07:12:00,1.17958,1.17966,1.17928,1.17928,12800000.0
2007-11-13 07:13:00,1.17932,1.17958,1.17908,1.17908,13000000.0
2007-11-13 07:14:00,1.17937,1.17966,1.17936,1.17936,14600000.0
2007-11-13 07:15:00,1.17928,1.18012,1.17911,1.17911,18800000.0
2007-11-13 07:16:00,1.17929,1.17937,1.17873,1.17873,11600000.0
2007-11-13 07:17:00,1.17907,1.17931,1.17905,1.17925,18600000.0
2007-11-13 07:18:00,1.17882,1.1792,1.17876,1.17886,12200000.0
2007-11-13 07:19:00,1.1787,1.17922,1.1787,1.179,19000000.0
2007-11-13 07:20:00,1.17903,1.17932,1.179,1.17906,7800000.0
2007-11-13 07:21:00,1.17869,1.17898,1.17859,1.17859,9600000.0
2007-11-13 07:22:00,1.17842,1.17892,1.17835,1.1787,6800000.0
2007-11-13 07:23:00,1.17907,1.17986,1.17906,1.17941,8400000.0
2007-11-13 07:24:00,1.17947,1.17947,1.17886,1.17886,13000000.0
2007-11-13 07:25:00,1.17863,1.17902,1.17837,1.1786,19600000.0
2007-11-13 07:26:00,1.17891,1.17891,1.17837,1.17837,9800000.0
2007-11-13 07:27:00,1.17848,1.17897,1.1784,1.17897,26400000.0
2007-11-13 07:28:00,1.1788,1.1788,1.17836,1.17855,12400000.0
2007-11-13 07:29:00,1.17887,1.17895,1.17847,1.17895,10400000.0
2007-11-13 07:30:00,1.17883,1.17922,1.17858,1.17922,16800000.0
2007-11-13 07:31:00,1.17886,1.17886,1.17822,1.17825,16200000.0
2007-11-13 07:32:00,1.17806,1.17891,1.17806,1.17843,23200000.0
2007-11-13 07:33:00,1.17818,1.17849,1.17783,1.17849,13000000.0
2007-11-13 07:34:00,1.17849,1.1788,1.17849,1.17853,8400000.0
2007-11-13 07:35:00,1.17869,1.17906,1.17845,1.17906,27400000.0
2007-11-13 07:36:00,1.17882,1.17939,1.1786,1.1786,8200000.0
2007-11-13 07:37:00,1.17855,1.1789,1.17841,1.17872,24200000.0
2007-11-13 07:38:00,1.17885,1.17952,1.17885,1.17919,17800000.0
2007-11-13 07:39:00,1.17925,1.17979,1.17922,1.17979,20800000.0
2007-11-13 07:40:00,1.17922,1.17955,1.17919,1.17919,21800000.0
2007-11-13 07:41:00,1.17923,1.17923,1.17874,1.17883,13000000.0
2007-11-13 07:42:00,1.17905,1.17926,1.17901,1.17918,21200000.0
2007-11-13 07:43:00,1.17862,1.17888,1.17844,1.17844,23000000.0
2007-11-13 07:44:00,1.17882,1.17892,1.17872,1.17892,9400000.0
2007-11-13 07:45:00,1.17911,1.17936,1.17911,1.17922,17000000.0
2007-11-13 07:46:00,1.17885,1.17942,1.17875,1.17915,18200000.0
2007-11-13 07:47:00,1.17897,1.17918,1.17875,1.17894,23000000.0
2007-11-13 07:48:00,1.17876,1.17904,1.17868,1.17887,29000000.0
2007-11-13 07:49:00,1.17864,1.17864,1.17834,1.17834,11800000.0
2007-11-13 07:50:00,1.17781,1.17816,1.1777,1.17796,14400000.0
2007-11-13 07:51:00,1.17818,1.17853,1.17811,1.17853,8400000.0
2007-11-13 07:52:00,1.17875,1.17901,1.17864,1.1788,11200000.0
2007-11-13 07:53:00,1.17891,1.17908,1.1784,1.17892,10800000.0
2007-11-13 07:54:00,1.17847,1.17847,1.17822,1.17844,16800000.0
2007-11-13 07:55:00,1.17786,1.17857,1.17786,1.17857,12400000.0
2007-11-13 07:56:00,1.17871,1.17898,1.17834,1.17835,12000000.0
2007-11-13 07:57:00,1.17832,1.17853,1.17817,1.17823,18200000.0
2007-11-13 07:58:00,1.17814,1.17858,1.17814,1.17824,13200000.0
2007-11-13 07:59:00,1.17869,1.17878,1.17839,1.17869,15200000.0
2007-11-13 08:00:00,1.17895,1.17905,1.17892,1.17905,16800000.0
2007-11-13 08:01:00,1.17907,1.17907,1.17856,1.17856,23400000.0
2007-11-13 08:02:00,1.17836,1.17864,1.17812,1.17812,17400000.0
2007-11-13 08:03:00,1.17847,1.17847,1.17773,1.17773,10000000.0
2007-11-13 08:04:00,1.17771,1.17811,1.17766,1.17794,23800000.0
2007-11-13 08:05:00,1.17774,1.17784,1.17732,1.17732,9400000.0
2007-11-13 08:06:00,1.17761,1.17784,1.17742,1.17784,9600000.0
2007-11-13 08:07:00,1.17774,1.17859,1.17774,1.17859,14200000.0
2007-11-13 08:08:00,1.17841,1.17877,1.17793,1.17814,8400000.0
2007-11-13 08:09:00,1.17798,1.17798,1.17768,1.17776,7800000.0
2007-11-13 08:10:00,1.17763,1.17844,1.17751,1.17844,14200000.0
2007-11-13 08:11:00,1.17817,1.17817,1.17758,1.17784,22800000.0
2007-11-13 08:12:00,1.17766,1.17779,1.17738,1.17762,14800000.0
2007-11-13 08:13:00,1.17733,1.17767,1.17733,1.17759,14400000.0
2007-11-13 08:14:00,1.17775,1.1781,1.17763,1.17774,12600000.0
2007-11-13 08:15:00,1.17788,1.17798,1.17777,1.17789,10600000.0
2007-11-13 08:16:00,1.17795,1.17833,1.17772,1.17796,7600000.0
2007-11-13 08:17:00,1.178,1.1782,1.1775,1.1775,21200000.0
2007-11-13 08:18:00,1.1774,1.1774,1.17698,1.17698,17600000.0
2007-11-13 08:19:00,1.17723,1.17774,1.17709,1.1771,22000000.0
2007-11-13 08:20:00,1.17691,1.17762,1.17691,1.17762,10400000.0
2007-11-13 08:21:00,1.17738,1.17777,1.17738,1.17775,12000000.0
2007-11-13 08:22:00,1.17737,1.17746,1.17717,1.17746,8000000.0
2007-11-13 08:23:00,1.17729,1.17767,1.17729,1.17767,9800000.0
2007-11-13 08:24:00,1.17722,1.17722,1.17705,1.1771,10800000.0
2007-11-13 08:25:00,1.17717,1.17717,1.17683,1.17691,8800000.0
2007-11-13 08:26:00,1.17724,1.17748,1.17687,1.17738,11200000.0
2007-11-13 08:27:00,1.17703,1.17735,1.17695,1.17735,15200000.0
2007-11-13 08:28:00,1.1771,1.17733,1.1771,1.17728,6200000.0
2007-11-13 08:29:00,1.17729,1.17742,1.17674,1.17742,18800000.0
2007-11-13 08:30:00,1.17703,1.17728,1.1769,1.17706,16000000.0
2007-11-13 08:31:00,1.17714,1.17751,1.17714,1.17751,9200000.0
2007-11-13 08:32:00,1.17757,1.17844,1.17725,1.17844,14800000.0
2007-11-13 08:33:00,1.17798,1.17829,1.17781,1.17792,22600000.0
2007-11-13 08:34:00,1.17757,1.17809,1.17757,1.17778,8200000.0
2007-11-13 08:35:00,1.17809,1.17829,1.1779,1.17796,8400000.0
2007-11-13 08:36:00,1.17784,1.17806,1.17774,1.17792,19400000.0
2007-11-13 08:37:00,1.1779,1.17791,1.17773,1.17791,17800000.0
2007-11-13 08:38:00,1.17773,1.17812,1.17748,1.17812,14200000.0
2007-11-13 08:39:00,1.17783,1.17816,1.17747,1.17767,26200000.0
2007-11-13 08:40:00,1.18,1.1808,1.1797,1.1808,7800000.0
2007-11-13 08:41:00,1.17821,1.17821,1.17787,1.17806,7800000.0
2007-11-13 08:42:00,1.17813,1.17846,1.17813,1.17824,12200000.0
2007-11-13 08:43:00,1.1783,1.17898,1.1783,1.17849,10000000.0
2007-11-13 08:44:00,1.17847,1.17855,1.17835,1.17855,6800000.0
2007-11-13 08:45:00,1.17856,1.17859,1.17819,1.17841,14000000.0
2007-11-13 08:46:00,1.17846,1.17906,1.17846,1.17898,16000000.0
2007-11-13 08:47:00,1.17925,1.1798,1.17918,1.17922,18400000.0
2007-11-13 08:48:00,1.17925,1.1795,1.17908,1.17943,9400000.0
2007-11-13 08:49:00,1.17947,1.17949,1.17902,1.17945,11800000.0
2007-11-13 08:50:00,1.17964,1.17964,1.17907,1.1793,14800000.0
2007-11-13 08:51:00,1.17922,1.17974,1.1788,1.17974,18800000.0
2007-11-13 08:52:00,1.1795,1.17991,1.17913,1.17933,10600000.0
2007-11-13 08:53:00,1.17859,1.17898,1.17859,1.17867,17600000.0
2007-11-13 08:54:00,1.17886,1.17886,1.17854,1.17859,18800000.0
2007-11-13 08:55:00,1.17837,1.17859,1.17818,1.17818,11800000.0
2007-11-13 08:56:00,1.17785,1.17866,1.17785,1.17836,20000000.0
2007-11-13 08:57:00,1.17856,1.17906,1.17856,1.17906,19400000.0
2007-11-13 08:58:00,1.17899,1.17912,1.17879,1.17879,14000000.0
2007-11-13 08:59:00,1.17883,1.17916,1.17883,1.17908,13800000.0
2007-11-13 09:00:00,1.17922,1.17942,1.1791,1.17931,28200000.0
2007-11-13 09:01:00,1.17973,1.18008,1.17969,1.17987,10600000.0
2007-11-13 09:02:00,1.17974,1.17976,1.17925,1.17976,16000000.0
2007-11-13 09:03:00,1.17956,1.17987,1.17955,1.17987,8200000.0
2007-11-13 09:04:00,1.17894,1.17935,1.17879,1.17935,26600000.0
2007-11-13 09:05:00,1.17931,1.17961,1.1792,1.17934,18000000.0
2007-11-13 09:06:00,1.17942,1.17942,1.17883,1.17913,23800000.0
2007-11-13 09:07:00,1.17947,1.17998,1.17922,1.17998,10000000.0
2007-11-13 09:08:00,1.17908,1.17942,1.17859,1.17859,20800000.0
2007-11-13 09:09:00,1.17859,1.17915,1.17856,1.17915,11800000.0
2007-11-13 09:10:00,1.17943,1.17956,1.17906,1.17939,18800000.0
2007-11-13 09:11:00,1.17957,1.1798,1.17935,1.17944,11000000.0
2007-11-13 09:12:00,1.1792,1.17928,1.17897,1.17917,10200000.0
2007-11-13 09:13:00,1.17903,1.17919,1.17903,1.17916,10400000.0
2007-11-13 09:14:00,1.17919,1.17919,1.17873,1.17917,16000000.0
2007-11-13 09:15:00,1.17926,1.17927,1.17904,1.17916,18200000.0
2007-11-13 09:16:00,1.17909,1.17946,1.17906,1.17946,10200000.0
2007-11-13 09:17:00,1.17936,1.17989,1.17936,1.17988,15000000.0
2007-11-13 09:18:00,1.17938,1.17961,1.17921,1.17932,10000000.0
2007-11-13 09:19:00,1.17951,1.17967,1.17928,1.17939,14200000.0
2007-11-13 09:20:00,1.1794,1.17977,1.17915,1.17927,17600000.0
2007-11-13 09:21:00,1.17927,1.1793,1.17897,1.17921,20200000.0
2007-11-13 09:22:00,1.17913,1.17915,1.17858,1.17859,12600000.0
2007-11-13 09:23:00,1.17912,1.17912,1.17874,1.17874,27800000.0
2007-11-13 09:24:00,1.17886,1.17945,1.17874,1.17945,11600000.0
2007-11-13 09:25:00,1.17913,1.1793,1.17897,1.17897,21800000.0
2007-11-13 09:26:00,1.1791,1.1791,1.17864,1.17864,29400000.0
2007-11-13 09:27:00,1.17844,1.17846,1.17781,1.17781,19000000.0
2007-11-13 09:28:00,1.17763,1.17824,1.17763,1.17773,16400000.0
2007-11-13 09:29:00,1.17778,1.17853,1.17778,1.17837,22600000.0
2007-11-13 09:30:00,1.1783,1.17832,1.17813,1.17832,8000000.0
2007-11-13 09:31:00,1.17834,1.17925,1.17834,1.17925,18800000.0
2007-11-13 09:32:00,1.17922,1.17946,1.17917,1.17946,19000000.0
2007-11-13 09:33:00,1.17974,1.1799,1.1796,1.1796,16200000.0
2007-11-13 09:34:00,1.18022,1.18022,1.17905,1.17934,11400000.0
2007-11-13 09:35:00,1.17949,1.17957,1.17928,1.17928,11600000.0
2007-11-13 09:36:00,1.17947,1.18003,1.17933,1.17933,17000000.0
2007-11-13 09:37:00,1.17937,1.17995,1.17937,1.17991,18800000.0
2007-11-13 09:38:00,1.17983,1.17983,1.17926,1.17957,24800000.0
2007-11-13 09:39:00,1.17949,1.17964,1.1791,1.17964,6800000.0
2007-11-13 09:40:00,1.17951,1.18012,1.17951,1.18012,9800000.0
2007-11-13 09:41:00,1.18028,1.18091,1.18028,1.18074,14000000.0
2007-11-13 09:42:00,1.17982,1.18056,1.17982,1.18034,23000000.0
2007-11-13 09:43:00,1.18047,1.18047,1.17994,1.18013,19400000.0
2007-11-13 09:44:00,1.18011,1.18043,1.17997,1.18043,17200000.0
2007-11-13 09:45:00,1.17993,1.1802,1.17993,1.1802,10600000.0
2007-11-13 09:46:00,1.18023,1.18032,1.17983,1.18005,23400000.0
2007-11-13 09:47:00,1.18007,1.18048,1.17972,1.18048,10800000.0
2007-11-13 09:48:00,1.18039,1.18039,1.18004,1.18004,17200000.0
2007-11-13 09:49:00,1.17994,1.18034,1.17994,1.18024,22800000.0
2007-11-13 09:50:00,1.1765,1.1772,1.1762,1.1764,10800000.0
2007-11-13 09:51:00,1.1802,1.1802,1.17985,1.17985,10800000.0
2007-11-13 09:52:00,1.17995,1.1803,1.17982,1.1803,11600000.0
2007-11-13 09:53:00,1.18041,1.18065,1.17986,1.18065,28400000.0
2007-11-13 09:54:00,1.18023,1.18086,1.18023,1.18055,18200000.0
2007-11-13 09:55:00,1.18011,1.1808,1.18011,1.18025,10400000.0
2007-11-13 09:56:00,1.18064,1.18081,1.18058,1.18081,15600000.0
2007-11-13 09:57:00,1.18115,1.1812,1.18057,1.18089,13000000.0
2007-11-13 09:58:00,1.1808,1.18089,1.18061,1.18076,15600000.0
2007-11-13 09:59:00,1.18054,1.18057,1.18021,1.18051,11200000.0
2007-11-13 10:00:00,1.18076,1.18084,1.18054,1.18071,15800000.0
2007-11-13 10:01:00,1.18033,1.18062,1.18033,1.18046,8400000.0
2007-11-13 10:02:00,1.18067,1.18095,1.18027,1.18069,17200000.0
2007-11-13 10:03:00,1.18035,1.18095,1.18021,1.18037,21800000.0
2007-11-13 10:04:00,1.1775,1.1779,1.1772,1.1774,10000000.0
2007-11-13 10:05:00,1.18075,1.18094,1.18059,1.18061,10000000.0
2007-11-13 10:06:00,1.1805,1.18081,1.18012,1.18043,10000000.0
2007-11-13 10:07:00,1.18046,1.18079,1.18022,1.18046,18200000.0
2007-11-13 10:08:00,1.18005,1.18065,1.18005,1.1804,18600000.0
2007-11-13 10:09:00,1.18037,1.18056,1.18014,1.18027,14000000.0
2007-11-13 10:10:00,1.1808,1.18092,1.1803,1.18092,8200000.0
2007-11-13 10:11:00,1.18043,1.1805,1.18035,1.18043,19400000.0
2007-11-13 10:12:00,1.18047,1.18061,1.18031,1.18031,14400000.0
2007-11-13 10:13:00,1.18023,1.18042,1.18004,1.18015,10000000.0
2007-11-13 10:14:00,1.18001,1.18062,1.17971,1.18015,20600000.0
2007-11-13 10:15:00,1.18041,1.18056,1.17996,1.18056,11600000.0
2007-11-13 10:16:00,1.18003,1.18023,1.17986,1.18002,18600000.0
2007-11-13 10:17:00,1.17995,1.17995,1.17933,1.17955,10600000.0
2007-11-13 10:18:00,1.1796,1.17968,1.17908,1.17953,22800000.0
2007-11-13 10:19:00,1.17949,1.17991,1.17946,1.17946,12000000.0
2007-11-13 10:20:00,1.17948,1.17966,1.17917,1.17936,12400000.0
2007-11-13 10:21:00,1.17897,1.17932,1.17887,1.17887,11800000.0
2007-11-13 10:22:00,1.17859,1.17926,1.17859,1.17926,13200000.0
2007-11-13 10:23:00,1.17871,1.17936,1.17871,1.17898,27600000.0
2007-11-13 10:24:00,1.17877,1.1792,1.17855,1.17872,24400000.0
2007-11-13 10:25:00,1.17865,1.17866,1.17808,1.1783,25600000.0
2007-11-13 10:26:00,1.17857,1.17857,1.17816,1.17837,14800000.0
2007-11-13 10:27:00,1.17884,1.17884,1.17747,1.17802,12200000.0
2007-11-13 10:28:00,1.17815,1.17908,1.17815,1.17858,18400000.0
2007-11-13 10:29:00,1.17886,1.17933,1.17851,1.17888,10600000.0
2007-11-13 10:30:00,1.17881,1.17881,1.17831,1.17851,10400000.0
2007-11-13 10:31:00,1.17819,1.17819,1.17769,1.17775,9400000.0
2007-11-13 10:32:00,1.17777,1.1781,1.17777,1.1779,7400000.0
2007-11-13 10:33:00,1.1778,1.1784,1.1778,1.17794,14400000.0
2007-11-13 10:34:00,1.17751,1.17834,1.17751,1.17821,9400000.0
2007-11-13 10:35:00,1.17805,1.17805,1.17752,1.1778,19400000.0
2007-11-13 10:36:00,1.17732,1.17781,1.17732,1.17755,21000000.0
2007-11-13 10:37:00,1.17717,1.17717,1.1765,1.17656,31000000.0
2007-11-13 10:38:00,1.17686,1.17695,1.17649,1.17695,13600000.0
2007-11-13 10:39:00,1.17736,1.1776,1.17665,1.17665,11000000.0
2007-11-13 10:40:00,1.17614,1.1764,1.17582,1.17588,24200000.0
2007-11-13 10:41:00,1.17541,1.17597,1.17541,1.17561,10800000.0
2007-11-13 10:42:00,1.17566,1.17592,1.17557,1.1759,15000000.0
2007-11-13 10:43:00,1.17588,1.17617,1.17577,1.17587,11000000.0
2007-11-13 10:44:00,1.17578,1.17592,1.17516,1.17592,13600000.0
2007-11-13 10:45:00,1.17586,1.1759,1.17559,1.17577,8800000.0
2007-11-13 10:46:00,1.17573,1.17583,1.17537,1.17551,18000000.0
2007-11-13 10:47:00,1.17522,1.176,1.17522,1.1753,9400000.0
2007-11-13 10:48:00,1.17624,1.17665,1.17613,1.17665,13000000.0
2007-11-13 10:49:00,1.17618,1.17672,1.17616,1.17626,22200000.0
2007-11-13 10:50:00,1.17631,1.17662,1.17629,1.17661,16200000.0
2007-11-13 10:51:00,1.17614,1.17614,1.1759,1.17598,23400000.0
2007-11-13 10:52:00,1.17646,1.17674,1.17608,1.17608,19600000.0
2007-11-13 10:53:00,1.17545,1.17613,1.17531,1.17599,13200000.0
2007-11-13 10:54:00,1.17616,1.17705,1.17616,1.17699,21800000.0
2007-11-13 10:55:00,1.17642,1.17684,1.17641,1.17648,16400000.0
2007-11-13 10:56:00,1.17701,1.17725,1.177,1.17725,13600000.0
2007-11-13 10:57:00,1.1769,1.17731,1.17688,1.17691,20200000.0
2007-11-13 10:58:00,1.17674,1.17674,1.17569,1.17602,15600000.0
2007-11-13 10:59:00,1.17544,1.17611,1.17505,1.17505,18000000.0
2007-11-13 11:00:00,1.17517,1.17615,1.17517,1.17615,12800000.0
2007-11-13 11:01:00,1.17651,1.17703,1.17627,1.17644,14800000.0
2007-11-13 11:02:00,1.17616,1.17723,1.17616,1.17723,16000000.0
2007-11-13 11:03:00,1.17739,1.1775,1.17695,1.17722,20400000.0
2007-11-13 11:04:00,1.17656,1.17707,1.17656,1.17681,13000000.0
2007-11-13 11:05:00,1.17728,1.17761,1.17728,1.17744,21200000.0
2007-11-13 11:06:00,1.17793,1.17806,1.17746,1.17746,18000000.0
2007-11-13 11:07:00,1.17776,1.17868,1.17745,1.1781,10600000.0
2007-11-13 11:08:00,1.17806,1.17809,1.17782,1.17788,15000000.0
2007-11-13 11:09:00,1.17754,1.17768,1.17712,1.17712,15400000.0
2007-11-13 11:10:00,1.17699,1.17753,1.17689,1.17717,13200000.0
2007-11-13 11:11:00,1.17678,1.17761,1.17678,1.17707,19000000.0
2007-11-13 11:12:00,1.17723,1.17738,1.17716,1.17716,14600000.0
2007-11-13 11:13:00,1.17745,1.17808,1.17735,1.17749,26000000.0
2007-11-13 11:14:00,1.17724,1.17724,1.17679,1.17682,12200000.0
2007-11-13 11:15:00,1.17653,1.17674,1.17643,1.17655,23400000.0
2007-11-13 11:16:00,1.17642,1.17703,1.17642,1.17703,28800000.0
2007-11-13 11:17:00,1.17697,1.17714,1.17686,1.17714,21000000.0
2007-11-13 11:18:00,1.17688,1.17711,1.17674,1.17693,13600000.0
2007-11-13 11:19:00,1.17739,1.17743,1.17665,1.17699,13200000.0
2007-11-13 11:20:00,1.1783,1.1788,1.1783,1.1787,14200000.0
2007-11-13 11:21:00,1.17702,1.17706,1.17659,1.17673,14200000.0
2007-11-13 11:22:00,1.17705,1.17716,1.17643,1.17651,10000000.0
2007-11-13 11:23:00,1.17704,1.17704,1.1764,1.17666,21800000.0
2007-11-13 11:24:00,1.17677,1.17688,1.1767,1.17687,12600000.0
2007-11-13 11:25:00,1.17658,1.17732,1.1764,1.17732,15400000.0
2007-11-13 11:26:00,1.17724,1.17742,1.17708,1.17708,20600000.0
2007-11-13 11:27:00,1.17736,1.17763,1.17736,1.17763,12400000.0
2007-11-13 11:28:00,1.17741,1.17748,1.17691,1.17691,11600000.0
2007-11-13 11:29:00,1.1774,1.17769,1.17714,1.17717,21000000.0
2007-11-13 11:30:00,1.17724,1.17724,1.17642,1.17642,9400000.0
2007-11-13 11:31:00,1.17667,1.17736,1.17667,1.1773,13800000.0
2007-11-13 11:32:00,1.17704,1.17721,1.17678,1.17678,26600000.0
2007-11-13 11:33:00,1.17691,1.1773,1.17686,1.17707,17400000.0
2007-11-13 11:34:00,1.17729,1.17779,1.17729,1.17764,3600000.0
2007-11-13 11:35:00,1.17765,1.17765,1.17692,1.17692,14000000.0
2007-11-13 11:36:00,1.17708,1.17712,1.1767,1.17682,19600000.0
2007-11-13 11:37:00,1.17673,1.17682,1.17668,1.17682,24400000.0
2007-11-13 11:38:00,1.17662,1.17704,1.1763,1.17704,20200000.0
2007-11-13 11:39:00,1.17668,1.17693,1.17629,1.17693,17000000.0
2007-11-13 11:40:00,1.17669,1.17669,1.17616,1.17616,18400000.0
2007-11-13 11:41:00,1.1769,1.1769,1.17643,1.17681,19000000.0
2007-11-13 11:42:00,1.17728,1.17764,1.17689,1.17689,16800000.0
2007-11-13 11:43:00,1.17672,1.1773,1.17641,1.17641,30600000.0
2007-11-13 11:44:00,1.17662,1.17712,1.17662,1.177,10800000.0
2007-11-13 11:45:00,1.17707,1.17748,1.17706,1.17724,20400000.0
2007-11-13 11:46:00,1.17721,1.17767,1.1768,1.1768,18200000.0
2007-11-13 11:47:00,1.17744,1.17749,1.17704,1.17749,20200000.0
2007-11-13 11:48:00,1.17694,1.17743,1.17687,1.17711,18800000.0
2007-11-13 11:49:00,1.17701,1.17708,1.17687,1.17697,19200000.0
2007-11-13 11:50:00,1.17676,1.17681,1.17637,1.1766,31800000.0
2007-11-13 11:51:00,1.17675,1.17694,1.17646,1.17683,27800000.0
2007-11-13 11:52:00,1.17684,1.17737,1.1766,1.17737,26800000.0
2007-11-13 11:53:00,1.17729,1.17746,1.17721,1.17731,12400000.0
2007-11-13 11:54:00,1.178,1.178,1.17701,1.17751,12000000.0
2007-11-13 11:55:00,1.17816,1.17859,1.17778,1.17816,17400000.0
2007-11-13 11:56:00,1.17829,1.17862,1.1781,1.17862,14000000.0
2007-11-13 11:57:00,1.17838,1.17838,1.17771,1.17812,21200000.0
2007-11-13 11:58:00,1.17796,1.17809,1.17788,1.17789,12800000.0
2007-11-13 11:59:00,1.17854,1.17882,1.17832,1.17855,9200000.0
2007-11-13 12:00:00,1.17866,1.17901,1.1786,1.17864,18200000.0
2007-11-13 12:01:00,1.17856,1.1788,1.1783,1.1788,13200000.0
2007-11-13 12:02:00,1.17871,1.17871,1.1782,1.17841,18200000.0
2007-11-13 12:03:00,1.17814,1.17864,1.17789,1.17816,15600000.0
2007-11-13 12:04:00,1.17836,1.17897,1.17791,1.17814,12800000.0
2007-11-13 12:05:00,1.1785,1.17894,1.17834,1.17861,20800000.0
2007-11-13 12:06:00,1.17835,1.17924,1.17834,1.17924,10400000.0
2007-11-13 12:07:00,1.17911,1.17911,1.17875,1.17875,9600000.0
2007-11-13 12:08:00,1.17953,1.17953,1.17904,1.17904,11000000.0
2007-11-13 12:09:00,1.17892,1.17914,1.17873,1.17892,22600000.0
2007-11-13 12:10:00,1.17893,1.17962,1.17893,1.17957,18000000.0
2007-11-13 12:11:00,1.17909,1.17915,1.17848,1.17848,13200000.0
2007-11-13 12:12:00,1.17839,1.17847,1.17788,1.17826,17000000.0
2007-11-13 12:13:00,1.17835,1.17835,1.17787,1.17787,21800000.0
2007-11-13 12:14:00,1.17834,1.17834,1.1774,1.17778,23600000.0
2007-11-13 12:15:00,1.17808,1.17825,1.17793,1.17798,11600000.0
2007-11-13 12:16:00,1.17767,1.17815,1.1776,1.1776,20400000.0
2007-11-13 12:17:00,1.17816,1.17816,1.1774,1.1774,18400000.0
2007-11-13 12:18:00,1.17728,1.17752,1.17706,1.17744,20200000.0
2007-11-13 12:19:00,1.17748,1.17774,1.17748,1.17768,20400000.0
2007-11-13 12:20:00,1.17782,1.17831,1.17779,1.17831,10600000.0
2007-11-13 12:21:00,1.17864,1.17864,1.17779,1.17839,16800000.0
2007-11-13 12:22:00,1.17827,1.17827,1.17774,1.17814,28000000.0
2007-11-13 12:23:00,1.17784,1.17791,1.17761,1.17783,11600000.0
2007-11-13 12:24:00,1.17776,1.17793,1.17736,1.17787,17200000.0
2007-11-13 12:25:00,1.17766,1.17815,1.17766,1.17807,26400000.0
2007-11-13 12:26:00,1.17819,1.17829,1.17782,1.17785,11000000.0
2007-11-13 12:27:00,1.17837,1.17837,1.17767,1.1781,9400000.0
2007-11-13 12:28:00,1.17804,1.17804,1.17728,1.17768,10200000.0
2007-11-13 12:29:00,1.17771,1.17799,1.17757,1.17765,24400000.0
2007-11-13 12:30:00,1.17754,1.17785,1.17746,1.17759,17200000.0
2007-11-13 12:31:00,1.17747,1.17747,1.17711,1.17718,20000000.0
2007-11-13 12:32:00,1.17688,1.17729,1.17677,1.17679,108000000.0
2007-11-13 12:33:00,1.17703,1.17703,1.17668,1.1767,17600000.0
2007-11-13 12:34:00,1.17645,1.17645,1.17603,1.17604,10600000.0
2007-11-13 12:35:00,1.17604,1.17604,1.17561,1.17583,18200000.0
2007-11-13 12:36:00,1.17605,1.17619,1.17583,1.17584,22600000.0
2007-11-13 12:37:00,1.17616,1.17616,1.17601,1.17602,8200000.0
2007-11-13 12:38:00,1.1759,1.17626,1.17588,1.17626,10200000.0
2007-11-13 12:39:00,1.17576,1.17646,1.17576,1.17646,17200000.0
2007-11-13 12:40:00,1.17669,1.17682,1.17632,1.17682,33000000.0
2007-11-13 12:41:00,1.17689,1.17689,1.1763,1.17675,9400000.0
2007-11-13 12:42:00,1.17657,1.17657,1.17573,1.17621,18400000.0
2007-11-13 12:43:00,1.17644,1.17652,1.17598,1.17598,8000000.0
2007-11-13 12:44:00,1.17622,1.1764,1.17602,1.17606,21600000.0
2007-11-13 12:45:00,1.17623,1.17635,1.17608,1.17635,6200000.0
2007-11-13 12:46:00,1.17633,1.17667,1.17622,1.17667,11400000.0
2007-11-13 12:47:00,1.17652,1.17679,1.17638,1.17679,16800000.0
2007-11-13 12:48:00,1.17657,1.17657,1.17573,1.17608,24000000.0
2007-11-13 12:49:00,1.17614,1.17631,1.17602,1.17621,19000000.0
2007-11-13 12:50:00,1.17655,1.17655,1.17596,1.17651,15600000.0
2007-11-13 12:51:00,1.17584,1.17625,1.17532,1.17532,13400000.0
2007-11-13 12:52:00,1.17559,1.176,1.17559,1.17589,15600000.0
2007-11-13 12:53:00,1.17605,1.17605,1.17565,1.17565,15800000.0
2007-11-13 12:54:00,1.17564,1.17616,1.17564,1.17579,14600000.0
2007-11-13 12:55:00,1.17585,1.17609,1.17578,1.17598,19800000.0
2007-11-13 12:56:00,1.17654,1.17697,1.17646,1.17658,8600000.0
2007-11-13 12:57:00,1.17664,1.17664,1.17619,1.17622,8600000.0
2007-11-13 12:58:00,1.17634,1.17643,1.17634,1.17634,8000000.0
2007-11-13 12:59:00,1.1765,1.17672,1.17628,1.17648,13400000.0
2007-11-13 13:00:00,1.17643,1.17659,1.17643,1.17652,18200000.0
2007-11-13 13:01:00,1.17694,1.17702,1.17651,1.1768,15600000.0
2007-11-13 13:02:00,1.17676,1.17688,1.17659,1.17659,9400000.0
2007-11-13 13:03:00,1.17698,1.17698,1.17651,1.17677,14200000.0
2007-11-13 13:04:00,1.17667,1.17717,1.17666,1.17696,9000000.0
2007-11-13 13:05:00,1.17709,1.17718,1.17662,1.17714,28000000.0
2007-11-13 13:06:00,1.1769,1.17755,1.1769,1.17729,15600000.0
2007-11-13 13:07:00,1.17697,1.17734,1.17682,1.17682,26000000.0
2007-11-13 13:08:00,1.1772,1.17734,1.17651,1.17651,79400000.0
2007-11-13 13:09:00,1.17657,1.17671,1.17636,1.17652,8200000.0
2007-11-13 13:10:00,1.17634,1.17684,1.17619,1.17631,10800000.0
2007-11-13 13:11:00,1.17654,1.17666,1.17614,1.17619,8800000.0
2007-11-13 13:12:00,1.17618,1.1763,1.17603,1.1763,33000000.0
2007-11-13 13:13:00,1.17626,1.17654,1.17573,1.17573,20000000.0
2007-11-13 13:14:00,1.17562,1.17649,1.17562,1.17649,10000000.0
2007-11-13 13:15:00,1.17622,1.17687,1.17622,1.17669,10800000.0
2007-11-13 13:16:00,1.17651,1.17684,1.1765,1.17666,22600000.0
2007-11-13 13:17:00,1.17682,1.17715,1.17665,1.17676,14000000.0
2007-11-13 13:18:00,1.17708,1.17757,1.177,1.17737,23600000.0
2007-11-13 13:19:00,1.17709,1.17715,1.17672,1.17686,10800000.0
2007-11-13 13:20:00,1.17701,1.17735,1.17701,1.17722,11000000.0
2007-11-13 13:21:00,1.17736,1.17764,1.17723,1.17742,15800000.0
2007-11-13 13:22:00,1.17688,1.17728,1.17661,1.17728,20800000.0
2007-11-13 13:23:00,1.17656,1.17675,1.17646,1.17675,8800000.0
2007-11-13 13:24:00,1.17678,1.17678,1.17645,1.17654,10600000.0
2007-11-13 13:25:00,1.17624,1.17639,1.17571,1.17571,9000000.0
2007-11-13 13:26:00,1.17619,1.17638,1.17594,1.17629,11600000.0
2007-11-13 13:27:00,1.17633,1.17642,1.17606,1.17606,12000000.0
2007-11-13 13:28:00,1.17612,1.17645,1.17612,1.17634,85200000.0
2007-11-13 13:29:00,1.17629,1.17629,1.17578,1.17591,14200000.0
2007-11-13 13:30:00,1.17578,1.17624,1.17577,1.17624,25400000.0
2007-11-13 13:31:00,1.17586,1.17653,1.17586,1.17624,20200000.0
2007-11-13 13:32:00,1.17653,1.17669,1.17622,1.17669,11400000.0
2007-11-13 13:33:00,1.17613,1.17613,1.17567,1.17567,18800000.0
2007-11-13 13:34:00,1.17539,1.17569,1.17539,1.17569,15000000.0
2007-11-13 13:35:00,1.17608,1.17608,1.17565,1.17565,11600000.0
2007-11-13 13:36:00,1.17582,1.17628,1.17566,1.17566,14400000.0
2007-11-13 13:37:00,1.17582,1.17606,1.17564,1.17606,18400000.0
2007-11-13 13:38:00,1.17592,1.176,1.17551,1.17574,10000000.0
2007-11-13 13:39:00,1.17623,1.17651,1.17588,1.17603,11000000.0
2007-11-13 13:40:00,1.17591,1.17642,1.17591,1.17591,26400000.0
2007-11-13 13:41:00,1.17584,1.17603,1.17584,1.17603,9800000.0
2007-11-13 13:42:00,1.17603,1.17618,1.17563,1.17605,21400000.0
2007-11-13 13:43:00,1.17604,1.17614,1.17568,1.17568,10400000.0
2007-11-13 13:44:00,1.17584,1.17623,1.17567,1.17591,22600000.0
2007-11-13 13:45:00,1.17612,1.17621,1.17598,1.17602,13400000.0
2007-11-13 13:46:00,1.17545,1.17567,1.17527,1.17537,13000000.0
2007-11-13 13:47:00,1.17553,1.17553,1.17501,1.17524,20400000.0
2007-11-13 13:48:00,1.17546,1.1758,1.17536,1.17538,16000000.0
2007-11-13 13:49:00,1.17539,1.17563,1.17485,1.17563,11200000.0
2007-11-13 13:50:00,1.17531,1.1758,1.17512,1.17575,11600000.0
2007-11-13 13:51:00,1.17442,1.17442,1.17392,1.17412,16000000.0
2007-11-13 13:52:00,1.17428,1.17453,1.17428,1.17453,3200000.0
2007-11-13 13:53:00,1.1748,1.17511,1.1748,1.17511,7400000.0
2007-11-13 13:54:00,1.1756,1.1756,1.1751,1.17522,18200000.0
2007-11-13 13:55:00,1.17487,1.1754,1.17487,1.17529,11600000.0
2007-11-13 13:56:00,1.1753,1.17556,1.17428,1.17428,22800000.0
2007-11-13 13:57:00,1.17446,1.17458,1.17445,1.17445,3600000.0
2007-11-13 13:58:00,1.17481,1.17506,1.17417,1.17434,17400000.0
2007-11-13 13:59:00,1.17439,1.17476,1.17427,1.17476,10600000.0
2007-11-13 14:00:00,1.17435,1.17512,1.17435,1.17512,38000000.0
2007-11-13 14:01:00,1.17496,1.17502,1.17425,1.17459,17200000.0
2007-11-13 14:02:00,1.17456,1.17484,1.17451,1.1747,22400000.0
2007-11-13 14:03:00,1.17472,1.17496,1.17458,1.17486,11000000.0
2007-11-13 14:04:00,1.17434,1.17474,1.17434,1.17452,14800000.0
2007-11-13 14:05:00,1.17464,1.17544,1.17464,1.17467,30600000.0
2007-11-13 14:06:00,1.17508,1.17568,1.17508,1.17533,9200000.0
2007-11-13 14:07:00,1.17573,1.17573,1.17505,1.17505,24000000.0
2007-11-13 14:08:00,1.17516,1.17554,1.17516,1.17554,18000000.0
2007-11-13 14:09:00,1.17526,1.17617,1.17526,1.17581,10600000.0
2007-11-13 14:10:00,1.17618,1.17628,1.17587,1.17628,11200000.0
2007-11-13 14:11:00,1.17602,1.17607,1.17541,1.17582,14600000.0
2007-11-13 14:12:00,1.17553,1.17596,1.17511,1.17553,18600000.0
2007-11-13 14:13:00,1.17555,1.17555,1.17468,1.1751,21400000.0
2007-11-13 14:14:00,1.17508,1.17512,1.17499,1.1751,12600000.0
2007-11-13 14:15:00,1.17505,1.17529,1.1747,1.17529,15600000.0
2007-11-13 14:16:00,1.17534,1.17584,1.1752,1.17538,11800000.0
2007-11-13 14:17:00,1.17595,1.17652,1.17565,1.17637,11800000.0
2007-11-13 14:18:00,1.17671,1.17738,1.17671,1.17697,5800000.0
2007-11-13 14:19:00,1.17738,1.17744,1.17697,1.17744,38800000.0
2007-11-13 14:20:00,1.17715,1.17747,1.17668,1.17668,20600000.0
2007-11-13 14:21:00,1.17716,1.17739,1.1771,1.17712,12200000.0
2007-11-13 14:22:00,1.17702,1.17747,1.17689,1.17747,15200000.0
2007-11-13 14:23:00,1.17734,1.17756,1.1769,1.1773,19200000.0
2007-11-13 14:24:00,1.17742,1.17782,1.17734,1.17734,11600000.0
2007-11-13 14:25:00,1.17779,1.17792,1.17779,1.17792,3200000.0
2007-11-13 14:26:00,1.17774,1.17791,1.17772,1.17776,11400000.0
2007-11-13 14:27:00,1.17762,1.17829,1.17762,1.17772,15000000.0
2007-11-13 14:28:00,1.17762,1.17813,1.17749,1.1781,21400000.0
2007-11-13 14:29:00,1.17767,1.17832,1.17767,1.17832,19400000.0
2007-11-13 14:30:00,1.17815,1.17815,1.17797,1.17806,11200000.0
2007-11-13 14:31:00,1.17816,1.17823,1.17771,1.17791,20200000.0
2007-11-13 14:32:00,1.17797,1.17797,1.1775,1.1775,15400000.0
2007-11-13 14:33:00,1.17781,1.17837,1.17772,1.17817,21000000.0
2007-11-13 14:34:00,1.17809,1.17809,1.17766,1.1778,11600000.0
2007-11-13 14:35:00,1.17777,1.17864,1.17777,1.17786,11000000.0
2007-11-13 14:36:00,1.17813,1.1782,1.17806,1.17809,10800000.0
2007-11-13 14:37:00,1.17783,1.17805,1.17767,1.17789,7400000.0
2007-11-13 14:38:00,1.1774,1.17776,1.17726,1.17764,19000000.0
2007-11-13 14:39:00,1.17801,1.1782,1.17794,1.17794,15800000.0
2007-11-13 14:40:00,1.17763,1.17808,1.17746,1.17808,19600000.0
2007-11-13 14:41:00,1.17786,1.17829,1.17772,1.17828,95000000.0
2007-11-13 14:42:00,1.17812,1.17842,1.17803,1.1784,18600000.0
2007-11-13 14:43:00,1.17858,1.17901,1.1784,1.17857,14400000.0
2007-11-13 14:44:00,1.17772,1.17807,1.17766,1.17807,16400000.0
2007-11-13 14:45:00,1.17836,1.1788,1.17836,1.17863,11200000.0
2007-11-13 14:46:00,1.17864,1.17877,1.1785,1.17856,19600000.0
2007-11-13 14:47:00,1.17845,1.17891,1.17837,1.17837,11600000.0
2007-11-13 14:48:00,1.17879,1.17879,1.17833,1.17855,10000000.0
2007-11-13 14:49:00,1.17891,1.17892,1.17862,1.17868,10800000.0
2007-11-13 14:50:00,1.17903,1.17903,1.17793,1.17824,7600000.0
2007-11-13 14:51:00,1.17799,1.17829,1.17799,1.17813,11600000.0
2007-11-13 14:52:00,1.17773,1.17813,1.17757,1.17813,10600000.0
2007-11-13 14:53:00,1.17803,1.17816,1.17782,1.17784,18800000.0
2007-11-13 14:54:00,1.17829,1.17838,1.17807,1.17821,18200000.0
2007-11-13 14:55:00,1.17858,1.17858,1.17787,1.17803,10200000.0
2007-11-13 14:56:00,1.17799,1.17854,1.17799,1.17852,34000000.0
2007-11-13 14:57:00,1.17881,1.17891,1.17811,1.1784,9800000.0
2007-11-13 14:58:00,1.17856,1.1787,1.17845,1.17846,6800000.0
2007-11-13 14:59:00,1.17854,1.17896,1.17847,1.17869,21400000.0
2007-11-13 15:00:00,1.1786,1.1791,1.17855,1.17865,20600000.0
2007-11-13 15:01:00,1.17861,1.17871,1.17837,1.17841,15200000.0
2007-11-13 15:02:00,1.17819,1.17865,1.17819,1.17839,14000000.0
2007-11-13 15:03:00,1.17834,1.17895,1.17834,1.17873,22600000.0
2007-11-13 15:04:00,1.17864,1.17864,1.17814,1.17817,19200000.0
2007-11-13 15:05:00,1.17811,1.17854,1.17808,1.17823,16800000.0
2007-11-13 15:06:00,1.17802,1.17844,1.17789,1.17826,8600000.0
2007-11-13 15:07:00,1.17831,1.17865,1.17831,1.1784,13800000.0
2007-11-13 15:08:00,1.17861,1.17861,1.17826,1.17841,7800000.0
2007-11-13 15:09:00,1.17816,1.17861,1.17816,1.17861,15600000.0
2007-11-13 15:10:00,1.17839,1.17915,1.17839,1.17867,13200000.0
2007-11-13 15:11:00,1.17874,1.17911,1.17871,1.17888,10200000.0
2007-11-13 15:12:00,1.17871,1.17944,1.17855,1.17887,33200000.0
2007-11-13 15:13:00,1.1787,1.17901,1.17866,1.17869,84600000.0
2007-11-13 15:14:00,1.17879,1.17922,1.17862,1.17922,12000000.0
2007-11-13 15:15:00,1.17854,1.17854,1.1782,1.1782,12800000.0
2007-11-13 15:16:00,1.17823,1.17891,1.17817,1.17831,14200000.0
2007-11-13 15:17:00,1.17834,1.17856,1.17817,1.17849,11200000.0
2007-11-13 15:18:00,1.17816,1.17867,1.17816,1.17861,8600000.0
2007-11-13 15:19:00,1.17834,1.17834,1.17811,1.17822,13600000.0
2007-11-13 15:20:00,1.17826,1.17876,1.17819,1.17876,6800000.0
2007-11-13 15:21:00,1.17935,1.17935,1.17818,1.17818,25800000.0
2007-11-13 15:22:00,1.17794,1.17899,1.17794,1.17882,15800000.0
2007-11-13 15:23:00,1.17907,1.17907,1.17807,1.17807,21000000.0
2007-11-13 15:24:00,1.17831,1.17858,1.17808,1.17858,11400000.0
2007-11-13 15:25:00,1.17851,1.17853,1.17789,1.17797,22600000.0
2007-11-13 15:26:00,1.178,1.1782,1.178,1.17805,8000000.0
2007-11-13 15:27:00,1.17813,1.17822,1.17797,1.17821,17400000.0
2007-11-13 15:28:00,1.17766,1.17767,1.17745,1.17745,10400000.0
2007-11-13 15:29:00,1.17784,1.17784,1.17702,1.17746,10400000.0
2007-11-13 15:30:00,1.17723,1.17783,1.17723,1.17783,17000000.0
2007-11-13 15:31:00,1.17757,1.17768,1.17728,1.17768,11200000.0
2007-11-13 15:32:00,1.17829,1.17829,1.17766,1.17766,13400000.0
2007-11-13 15:33:00,1.1774,1.17791,1.17733,1.17787,117400000.0
2007-11-13 15:34:00,1.17746,1.17797,1.17745,1.17791,22600000.0
2007-11-13 15:35:00,1.17808,1.17839,1.17801,1.17804,16600000.0
2007-11-13 15:36:00,1.17795,1.17841,1.17795,1.17841,23600000.0
2007-11-13 15:37:00,1.17824,1.17824,1.17777,1.17804,11200000.0
2007-11-13 15:38:00,1.17813,1.17813,1.17772,1.17786,15400000.0
2007-11-13 15:39:00,1.17797,1.17817,1.17784,1.17784,15600000.0
2007-11-13 15:40:00,1.17784,1.17807,1.17774,1.17774,13000000.0
2007-11-13 15:41:00,1.17771,1.17839,1.17771,1.17806,3600000.0
2007-11-13 15:42:00,1.1781,1.17872,1.1781,1.17812,19400000.0
2007-11-13 15:43:00,1.17812,1.17841,1.17805,1.17838,16000000.0
2007-11-13 15:44:00,1.17856,1.17876,1.1782,1.17863,84400000.0
2007-11-13 15:45:00,1.17831,1.17878,1.1779,1.17878,23000000.0
2007-11-13 15:46:00,1.17845,1.17845,1.1782,1.17823,31600000.0
2007-11-13 15:47:00,1.17869,1.17886,1.1786,1.17864,9600000.0
2007-11-13 15:48:00,1.1788,1.17901,1.17809,1.17809,11200000.0
2007-11-13 15:49:00,1.17847,1.17893,1.17847,1.17876,62200000.0
2007-11-13 15:50:00,1.17925,1.17932,1.17853,1.17932,16600000.0
2007-11-13 15:51:00,1.1792,1.1792,1.17884,1.17886,9800000.0
2007-11-13 15:52:00,1.17876,1.17934,1.17866,1.17934,13200000.0
2007-11-13 15:53:00,1.17922,1.17951,1.17889,1.179,10800000.0
2007-11-13 15:54:00,1.17908,1.17918,1.17853,1.17894,9800000.0
2007-11-13 15:55:00,1.17933,1.17974,1.17931,1.17931,7400000.0
2007-11-13 15:56:00,1.17951,1.17969,1.17931,1.17961,14600000.0
2007-11-13 15:57:00,1.17953,1.17978,1.17935,1.17975,21400000.0
2007-11-13 15:58:00,1.1796,1.1799,1.17953,1.17968,23600000.0
2007-11-13 15:59:00,1.1796,1.18003,1.1796,1.18002,19400000.0
2007-11-13 16:00:00,1.17993,1.18017,1.17964,1.17982,113400000.0
2007-11-13 16:01:00,1.18044,1.18045,1.18002,1.18045,9200000.0
2007-11-13 16:02:00,1.18004,1.18041,1.17959,1.18028,11200000.0
2007-11-13 16:03:00,1.18008,1.18028,1.17998,1.18013,76200000.0
2007-11-13 16:04:00,1.18035,1.18035,1.17976,1.17976,5400000.0
2007-11-13 16:05:00,1.17959,1.17999,1.17948,1.17999,14600000.0
2007-11-13 16:06:00,1.18001,1.18022,1.17999,1.18004,13000000.0
2007-11-13 16:07:00,1.18043,1.18051,1.18026,1.18043,26400000.0
2007-11-13 16:08:00,1.18033,1.18059,1.18017,1.18059,99400000.0
2007-11-13 16:09:00,1.18048,1.18099,1.18018,1.18018,19800000.0
2007-11-13 16:10:00,1.18042,1.18042,1.17967,1.17975,10600000.0
2007-11-13 16:11:00,1.18016,1.18058,1.17972,1.17998,24600000.0
2007-11-13 16:12:00,1.18061,1.18061,1.17974,1.17974,18800000.0
2007-11-13 16:13:00,1.17977,1.17977,1.17929,1.17929,13800000.0
2007-11-13 16:14:00,1.17986,1.17986,1.17897,1.17946,20600000.0
2007-11-13 16:15:00,1.1795,1.17999,1.1795,1.17962,10000000.0
2007-11-13 16:16:00,1.17945,1.17965,1.17916,1.17952,30400000.0
2007-11-13 16:17:00,1.18004,1.18077,1.17991,1.18007,28800000.0
2007-11-13 16:18:00,1.17986,1.18004,1.1797,1.18001,14800000.0
2007-11-13 16:19:00,1.17983,1.18005,1.17974,1.17997,16000000.0
2007-11-13 16:20:00,1.17928,1.17954,1.17917,1.1793,38200000.0
2007-11-13 16:21:00,1.17943,1.17943,1.17898,1.17929,9600000.0
2007-11-13 16:22:00,1.17939,1.17997,1.17911,1.17935,17400000.0
2007-11-13 16:23:00,1.17961,1.17974,1.17937,1.17937,10600000.0
2007-11-13 16:24:00,1.17949,1.1795,1.17913,1.1795,12200000.0
2007-11-13 16:25:00,1.17941,1.17965,1.17932,1.17932,12200000.0
2007-11-13 16:26:00,1.17967,1.17967,1.17915,1.17915,14200000.0
2007-11-13 16:27:00,1.17949,1.17977,1.17903,1.17903,16800000.0
2007-11-13 16:28:00,1.17918,1.17948,1.17909,1.17948,9400000.0
2007-11-13 16:29:00,1.17943,1.17974,1.17943,1.1796,34800000.0
2007-11-13 16:30:00,1.17964,1.18009,1.17944,1.17944,12200000.0
2007-11-13 16:31:00,1.1796,1.17963,1.17928,1.17963,25800000.0
2007-11-13 16:32:00,1.17977,1.18016,1.17966,1.17967,23000000.0
2007-11-13 16:33:00,1.17979,1.18016,1.17958,1.17996,17800000.0
2007-11-13 16:34:00,1.17978,1.18055,1.17959,1.18055,9800000.0
2007-11-13 16:35:00,1.18031,1.18052,1.18012,1.1804,10800000.0
2007-11-13 16:36:00,1.18,1.18039,1.17982,1.17992,15000000.0
2007-11-13 16:37:00,1.18004,1.18004,1.17928,1.17985,20200000.0
2007-11-13 16:38:00,1.17974,1.18031,1.17974,1.18031,6800000.0
2007-11-13 16:39:00,1.18011,1.18035,1.18,1.18019,16800000.0
2007-11-13 16:40:00,1.17978,1.18022,1.1795,1.18022,10400000.0
2007-11-13 16:41:00,1.18035,1.18073,1.18025,1.18044,20600000.0
2007-11-13 16:42:00,1.18075,1.18104,1.18074,1.18085,49200000.0
2007-11-13 16:43:00,1.18027,1.1807,1.17994,1.18023,17600000.0
2007-11-13 16:44:00,1.18065,1.18065,1.18018,1.18018,17400000.0
2007-11-13 16:45:00,1.18056,1.18095,1.18043,1.18061,10000000.0
2007-11-13 16:46:00,1.18066,1.18101,1.18038,1.18053,12600000.0
2007-11-13 16:47:00,1.18068,1.18087,1.18044,1.18044,21800000.0
2007-11-13 16:48:00,1.18047,1.18075,1.18046,1.18062,12600000.0
2007-11-13 16:49:00,1.18047,1.18047,1.18002,1.18033,19800000.0
2007-11-13 16:50:00,1.17984,1.1804,1.17968,1.1804,15600000.0
2007-11-13 16:51:00,1.18012,1.18047,1.17982,1.18012,13200000.0
2007-11-13 16:52:00,1.18008,1.18041,1.18001,1.18036,18600000.0
2007-11-13 16:53:00,1.18004,1.18071,1.17995,1.18046,8800000.0
2007-11-13 16:54:00,1.18028,1.18053,1.18002,1.18004,11400000.0
2007-11-13 16:55:00,1.17982,1.18034,1.17956,1.18015,23600000.0
2007-11-13 16:56:00,1.18032,1.18055,1.17996,1.18001,13800000.0
2007-11-13 16:57:00,1.18001,1.18024,1.18001,1.18006,16200000.0
2007-11-13 16:58:00,1.18014,1.18026,1.17986,1.17986,83600000.0
2007-11-13 16:59:00,1.1798,1.17992,1.17951,1.17983,19600000.0
2007-11-13 17:00:00,1.17945,1.17973,1.17904,1.17904,16400000.0
2007-11-13 17:01:00,1.17914,1.17914,1.17844,1.17876,21600000.0
2007-11-13 17:02:00,1.17862,1.17877,1.17799,1.17799,16200000.0
2007-11-13 17:03:00,1.17838,1.17871,1.17836,1.17871,15400000.0
2007-11-13 17:04:00,1.17869,1.17888,1.17809,1.17828,9400000.0
2007-11-13 17:05:00,1.17867,1.17867,1.17824,1.17826,14800000.0
2007-11-13 17:06:00,1.17778,1.1782,1.17778,1.1778,16800000.0
2007-11-13 17:07:00,1.17733,1.17809,1.17705,1.17751,109400000.0
2007-11-13 17:08:00,1.17803,1.17803,1.17765,1.17766,27400000.0
2007-11-13 17:09:00,1.17776,1.17803,1.17765,1.17799,10400000.0
2007-11-13 17:10:00,1.17785,1.17806,1.17769,1.17779,17600000.0
2007-11-13 17:11:00,1.17813,1.17855,1.17813,1.17826,10200000.0
2007-11-13 17:12:00,1.17822,1.17827,1.17794,1.17814,19600000.0
2007-11-13 17:13:00,1.17828,1.17846,1.17815,1.17816,36200000.0
2007-11-13 17:14:00,1.17817,1.17881,1.17796,1.17881,12400000.0
2007-11-13 17:15:00,1.17843,1.17877,1.17843,1.17877,22400000.0
2007-11-13 17:16:00,1.17856,1.17856,1.17823,1.17823,17600000.0
2007-11-13 17:17:00,1.17857,1.17918,1.17847,1.17879,15200000.0
2007-11-13 17:18:00,1.17843,1.17889,1.17837,1.17856,15000000.0
2007-11-13 17:19:00,1.1783,1.17877,1.17826,1.17877,13800000.0
2007-11-13 17:20:00,1.1787,1.1787,1.17801,1.17801,23000000.0
2007-11-13 17:21:00,1.17818,1.1784,1.17778,1.17827,13200000.0
2007-11-13 17:22:00,1.1779,1.17831,1.17787,1.17819,27200000.0
2007-11-13 17:23:00,1.17886,1.17922,1.17845,1.17922,12200000.0
2007-11-13 17:24:00,1.17921,1.1799,1.17921,1.1799,19400000.0
2007-11-13 17:25:00,1.17933,1.18038,1.17933,1.1797,122200000.0
2007-11-13 17:26:00,1.17991,1.17997,1.1797,1.17984,27800000.0
2007-11-13 17:27:00,1.17989,1.18052,1.17989,1.18049,10800000.0
2007-11-13 17:28:00,1.18129,1.18129,1.18084,1.18084,17400000.0
2007-11-13 17:29:00,1.18129,1.18136,1.1804,1.18124,22200000.0
2007-11-13 17:30:00,1.18079,1.18079,1.18029,1.18055,11600000.0
2007-11-13 17:31:00,1.18079,1.18093,1.18049,1.18049,17400000.0
2007-11-13 17:32:00,1.18072,1.18072,1.18038,1.18044,7400000.0
2007-11-13 17:33:00,1.1803,1.18053,1.18019,1.18023,22000000.0
2007-11-13 17:34:00,1.18041,1.1806,1.18023,1.18024,11200000.0
2007-11-13 17:35:00,1.18063,1.18093,1.1806,1.18072,22800000.0
2007-11-13 17:36:00,1.18054,1.18054,1.17983,1.18007,8400000.0
2007-11-13 17:37:00,1.18003,1.18024,1.18,1.18013,11600000.0
2007-11-13 17:38:00,1.18064,1.18079,1.18005,1.18038,16400000.0
2007-11-13 17:39:00,1.18057,1.18059,1.18016,1.18016,15800000.0
2007-11-13 17:40:00,1.1802,1.18111,1.1802,1.18059,19400000.0
2007-11-13 17:41:00,1.18039,1.18039,1.17967,1.18026,16000000.0
2007-11-13 17:42:00,1.18049,1.1806,1.18013,1.1802,10800000.0
2007-11-13 17:43:00,1.1802,1.18026,1.17964,1.17984,19200000.0
2007-11-13 17:44:00,1.18,1.18014,1.17958,1.18014,25600000.0
2007-11-13 17:45:00,1.17988,1.17988,1.17937,1.17965,11200000.0
2007-11-13 17:46:00,1.17974,1.17974,1.17924,1.17944,18000000.0
2007-11-13 17:47:00,1.17923,1.17946,1.17903,1.17946,62000000.0
2007-11-13 17:48:00,1.17957,1.17986,1.17901,1.17917,15400000.0
2007-11-13 17:49:00,1.17928,1.17951,1.17897,1.17897,25200000.0
2007-11-13 17:50:00,1.1791,1.17922,1.17901,1.1792,18200000.0
2007-11-13 17:51:00,1.1793,1.1793,1.17864,1.1791,13200000.0
2007-11-13 17:52:00,1.17982,1.18032,1.17965,1.17965,15000000.0
2007-11-13 17:53:00,1.17933,1.17973,1.17924,1.17933,14200000.0
2007-11-13 17:54:00,1.17956,1.17979,1.17947,1.17964,42600000.0
2007-11-13 17:55:00,1.17951,1.18018,1.17951,1.17974,10000000.0
2007-11-13 17:56:00,1.17963,1.18018,1.17937,1.17937,13800000.0
2007-11-13 17:57:00,1.17994,1.18014,1.17977,1.17979,10000000.0
2007-11-13 17:58:00,1.17983,1.18023,1.17983,1.18023,11800000.0
2007-11-13 17:59:00,1.18041,1.18116,1.18041,1.18092,14600000.0
2007-11-13 18:00:00,1.18113,1.18119,1.18086,1.18089,11600000.0
2007-11-13 18:01:00,1.1808,1.18092,1.18061,1.18065,16400000.0
2007-11-13 18:02:00,1.18037,1.18037,1.1799,1.1799,19200000.0
2007-11-13 18:03:00,1.1802,1.1802,1.17945,1.17959,18600000.0
2007-11-13 18:04:00,1.17981,1.17982,1.17934,1.17982,14600000.0
2007-11-13 18:05:00,1.17938,1.17944,1.17916,1.17924,24400000.0
2007-11-13 18:06:00,1.17955,1.17955,1.17904,1.17921,15400000.0
2007-11-13 18:07:00,1.17918,1.17922,1.17883,1.17893,32200000.0
2007-11-13 18:08:00,1.17858,1.17918,1.17858,1.179,10800000.0
2007-11-13 18:09:00,1.17928,1.17928,1.17868,1.17873,31200000.0
2007-11-13 18:10:00,1.17838,1.17873,1.17838,1.17844,8200000.0
2007-11-13 18:11:00,1.1781,1.17829,1.17749,1.1778,27200000.0
2007-11-13 18:12:00,1.17778,1.17853,1.17773,1.17816,17000000.0
2007-11-13 18:13:00,1.17856,1.17899,1.17852,1.17865,14600000.0
2007-11-13 18:14:00,1.17837,1.17854,1.17799,1.17854,18000000.0
2007-11-13 18:15:00,1.17865,1.1789,1.17865,1.17883,16800000.0
2007-11-13 18:16:00,1.17927,1.17974,1.17901,1.17928,14000000.0
2007-11-13 18:17:00,1.17961,1.17961,1.17897,1.17932,10800000.0
2007-11-13 18:18:00,1.17953,1.17986,1.17953,1.1796,17200000.0
2007-11-13 18:19:00,1.17967,1.17967,1.17941,1.17957,23400000.0
2007-11-13 18:20:00,1.17968,1.1799,1.17963,1.17969,15200000.0
2007-11-13 18:21:00,1.17983,1.1799,1.17952,1.17952,18000000.0
2007-11-13 18:22:00,1.17903,1.17928,1.17865,1.17865,12000000.0
2007-11-13 18:23:00,1.17782,1.17915,1.17782,1.17896,14600000.0
2007-11-13 18:24:00,1.17916,1.17916,1.1788,1.1788,17200000.0
2007-11-13 18:25:00,1.17892,1.17892,1.1784,1.1784,21200000.0
2007-11-13 18:26:00,1.17816,1.17816,1.17773,1.17773,10400000.0
2007-11-13 18:27:00,1.17814,1.17841,1.17805,1.17808,16400000.0
2007-11-13 18:28:00,1.17811,1.1784,1.17744,1.17747,25600000.0
2007-11-13 18:29:00,1.17715,1.17744,1.17715,1.17734,12800000.0
2007-11-13 18:30:00,1.17775,1.178,1.17775,1.17788,11200000.0
2007-11-13 18:31:00,1.17755,1.1777,1.17708,1.17734,17200000.0
2007-11-13 18:32:00,1.1774,1.17772,1.17714,1.17734,17000000.0
2007-11-13 18:33:00,1.17714,1.17739,1.17694,1.17694,16000000.0
2007-11-13 18:34:00,1.17708,1.17754,1.17708,1.17735,13000000.0
2007-11-13 18:35:00,1.17731,1.17732,1.17702,1.17712,13000000.0
2007-11-13 18:36:00,1.178,1.178,1.17768,1.17774,6800000.0
2007-11-13 18:37:00,1.17796,1.17796,1.17757,1.1777,18800000.0
2007-11-13 18:38:00,1.1773,1.17768,1.1773,1.17739,11000000.0
2007-11-13 18:39:00,1.17747,1.17747,1.17692,1.17699,12000000.0
2007-11-13 18:40:00,1.17752,1.17779,1.17705,1.17722,19000000.0
2007-11-13 18:41:00,1.17713,1.17807,1.17713,1.17802,21200000.0
2007-11-13 18:42:00,1.17824,1.17825,1.17789,1.178,10600000.0
2007-11-13 18:43:00,1.1779,1.17832,1.1779,1.17816,19400000.0
2007-11-13 18:44:00,1.178,1.17833,1.17772,1.17833,27800000.0
2007-11-13 18:45:00,1.17828,1.17861,1.17826,1.17839,19200000.0
2007-11-13 18:46:00,1.1782,1.17848,1.17798,1.17845,20400000.0
2007-11-13 18:47:00,1.17862,1.17864,1.17826,1.17846,26600000.0
2007-11-13 18:48:00,1.17835,1.17899,1.17835,1.17878,19800000.0
2007-11-13 18:49:00,1.17896,1.17915,1.17871,1.17881,12200000.0
2007-11-13 18:50:00,1.17845,1.17853,1.17821,1.17853,10400000.0
2007-11-13 18:51:00,1.17861,1.17898,1.17844,1.17844,18400000.0
2007-11-13 18:52:00,1.17868,1.17895,1.17846,1.1788,15400000.0
2007-11-13 18:53:00,1.17882,1.17911,1.17882,1.17911,17000000.0
2007-11-13 18:54:00,1.17848,1.17887,1.17848,1.17878,22800000.0
2007-11-13 18:55:00,1.179,1.17946,1.17865,1.17946,17600000.0
2007-11-13 18:56:00,1.17937,1.17937,1.1788,1.17924,22400000.0
2007-11-13 18:57:00,1.17918,1.17935,1.17879,1.17908,10600000.0
2007-11-13 18:58:00,1.17874,1.17922,1.17874,1.17922,9200000.0
2007-11-13 18:59:00,1.17853,1.17868,1.17816,1.1783,128400000.0
2007-11-13 19:00:00,1.17794,1.17799,1.17755,1.17784,23600000.0
2007-11-13 19:01:00,1.17738,1.17759,1.17692,1.17729,22800000.0
2007-11-13 19:02:00,1.17749,1.17757,1.17745,1.17757,25600000.0
2007-11-13 19:03:00,1.17741,1.17786,1.17726,1.17726,13800000.0
2007-11-13 19:04:00,1.17729,1.17771,1.17724,1.1775,23400000.0
2007-11-13 19:05:00,1.17745,1.1777,1.1771,1.17718,19000000.0
2007-11-13 19:06:00,1.17708,1.17779,1.17708,1.17771,10800000.0
2007-11-13 19:07:00,1.17762,1.17782,1.17729,1.17768,15600000.0
2007-11-13 19:08:00,1.17773,1.17781,1.17744,1.17745,61400000.0
2007-11-13 19:09:00,1.17748,1.17779,1.17739,1.17739,20600000.0
2007-11-13 19:10:00,1.17768,1.17804,1.17751,1.17787,11000000.0
2007-11-13 19:11:00,1.1777,1.17814,1.1777,1.17782,22000000.0
2007-11-13 19:12:00,1.17745,1.17775,1.17722,1.17729,13600000.0
2007-11-13 19:13:00,1.17706,1.17734,1.17698,1.17698,13200000.0
2007-11-13 19:14:00,1.17706,1.1773,1.17686,1.1772,12800000.0
2007-11-13 19:15:00,1.1771,1.17746,1.177,1.17732,11000000.0
2007-11-13 19:16:00,1.17757,1.17782,1.17722,1.17756,11600000.0
2007-11-13 19:17:00,1.17743,1.17811,1.17743,1.17811,10000000.0
2007-11-13 19:18:00,1.17802,1.17808,1.17777,1.17794,14600000.0
2007-11-13 19:19:00,1.17768,1.1777,1.17719,1.17719,8600000.0
2007-11-13 19:20:00,1.17737,1.17744,1.17706,1.17706,13000000.0
2007-11-13 19:21:00,1.1773,1.1773,1.1765,1.17696,20200000.0
2007-11-13 19:22:00,1.17711,1.17757,1.17686,1.17757,7400000.0
2007-11-13 19:23:00,1.1776,1.17812,1.1776,1.17812,13200000.0
2007-11-13 19:24:00,1.17817,1.17817,1.17766,1.17792,37000000.0
2007-11-13 19:25:00,1.17829,1.17847,1.17822,1.17833,14600000.0
2007-11-13 19:26:00,1.17807,1.17866,1.17807,1.17866,18800000.0
2007-11-13 19:27:00,1.17845,1.17845,1.17774,1.17841,13800000.0
2007-11-13 19:28:00,1.17827,1.17859,1.17803,1.17859,15600000.0
2007-11-13 19:29:00,1.1787,1.17896,1.1787,1.17878,22000000.0
2007-11-13 19:30:00,1.17899,1.17922,1.17873,1.17873,21400000.0
2007-11-13 19:31:00,1.17876,1.17876,1.17809,1.17809,10800000.0
2007-11-13 19:32:00,1.17811,1.17851,1.17788,1.17803,18400000.0
2007-11-13 19:33:00,1.1777,1.17797,1.17765,1.17792,17200000.0
2007-11-13 19:34:00,1.17781,1.17818,1.17781,1.17794,7200000.0
2007-11-13 19:35:00,1.17795,1.17795,1.17744,1.17748,19000000.0
2007-11-13 19:36:00,1.17723,1.17723,1.17671,1.17716,10800000.0
2007-11-13 19:37:00,1.17739,1.17803,1.1772,1.1772,21400000.0
2007-11-13 19:38:00,1.17719,1.17764,1.17709,1.17709,13600000.0
2007-11-13 19:39:00,1.17712,1.17749,1.17712,1.17724,14400000.0
2007-11-13 19:40:00,1.17727,1.17771,1.17727,1.17763,13200000.0
2007-11-13 19:41:00,1.17791,1.17803,1.17759,1.17803,22400000.0
2007-11-13 19:42:00,1.17746,1.17777,1.17746,1.17769,6800000.0
2007-11-13 19:43:00,1.1779,1.17806,1.17724,1.17724,17200000.0
2007-11-13 19:44:00,1.17759,1.17759,1.17736,1.17745,11800000.0
2007-11-13 19:45:00,1.17762,1.17811,1.17742,1.17811,21800000.0
2007-11-13 19:46:00,1.17753,1.17781,1.17697,1.17697,11000000.0
2007-11-13 19:47:00,1.17707,1.17743,1.17707,1.17716,19600000.0
2007-11-13 19:48:00,1.17706,1.17798,1.17706,1.17798,12600000.0
2007-11-13 19:49:00,1.17876,1.17906,1.17862,1.17876,11200000.0
2007-11-13 19:50:00,1.17925,1.17925,1.17876,1.17906,22000000.0
2007-11-13 19:51:00,1.17852,1.17885,1.17825,1.17832,17000000.0
2007-11-13 19:52:00,1.17859,1.17889,1.17839,1.17841,10600000.0
2007-11-13 19:53:00,1.17848,1.1788,1.17841,1.1788,5200000.0
2007-11-13 19:54:00,1.17915,1.17922,1.17884,1.17922,10400000.0
2007-11-13 19:55:00,1.17947,1.17947,1.17866,1.17944,11800000.0
2007-11-13 19:56:00,1.17916,1.1793,1.1788,1.17887,22800000.0
2007-11-13 19:57:00,1.17917,1.17924,1.17897,1.17897,6800000.0
2007-11-13 19:58:00,1.17925,1.17939,1.17909,1.17915,19000000.0
2007-11-13 19:59:00,1.17909,1.1794,1.17901,1.17901,11800000.0
2007-11-13 20:00:00,1.17925,1.17925,1.17892,1.17908,15400000.0
2007-11-13 20:01:00,1.17886,1.17908,1.17851,1.17851,15200000.0
2007-11-13 20:02:00,1.1788,1.17897,1.17845,1.17867,15000000.0
2007-11-13 20:03:00,1.17906,1.17908,1.17868,1.17908,15400000.0
2007-11-13 20:04:00,1.17885,1.17914,1.17885,1.17902,16400000.0
2007-11-13 20:05:00,1.17952,1.17955,1.1793,1.17936,8600000.0
2007-11-13 20:06:00,1.17916,1.17972,1.17916,1.1797,12800000.0
2007-11-13 20:07:00,1.17922,1.17951,1.17922,1.17951,11600000.0
2007-11-13 20:08:00,1.17931,1.17946,1.17928,1.17938,13800000.0
2007-11-13 20:09:00,1.17929,1.17947,1.17899,1.17926,36000000.0
2007-11-13 20:10:00,1.17931,1.17936,1.17875,1.17917,20200000.0
2007-11-13 20:11:00,1.17928,1.17964,1.17922,1.17922,9400000.0
2007-11-13 20:12:00,1.17967,1.17977,1.17956,1.17968,13400000.0
2007-11-13 20:13:00,1.17965,1.17965,1.17937,1.17937,6800000.0
2007-11-13 20:14:00,1.17949,1.17962,1.17932,1.17947,31400000.0
2007-11-13 20:15:00,1.17958,1.17995,1.17928,1.1795,18000000.0
2007-11-13 20:16:00,1.17965,1.17978,1.1792,1.1792,14200000.0
2007-11-13 20:17:00,1.17962,1.17962,1.17938,1.17955,21000000.0
2007-11-13 20:18:00,1.1794,1.17947,1.17892,1.17928,15600000.0
2007-11-13 20:19:00,1.17918,1.17963,1.17917,1.17939,15200000.0
2007-11-13 20:20:00,1.17952,1.17956,1.17932,1.17956,11400000.0
2007-11-13 20:21:00,1.17945,1.17988,1.17945,1.17945,14600000.0
2007-11-13 20:22:00,1.17931,1.1796,1.17915,1.17925,19400000.0
2007-11-13 20:23:00,1.17951,1.17966,1.1793,1.1793,27400000.0
2007-11-13 20:24:00,1.17992,1.18004,1.1793,1.17965,18400000.0
2007-11-13 20:25:00,1.1802,1.18024,1.17935,1.17952,10000000.0
2007-11-13 20:26:00,1.17958,1.17974,1.1794,1.17953,17400000.0
2007-11-13 20:27:00,1.17963,1.17983,1.17951,1.17971,8800000.0
2007-11-13 20:28:00,1.17974,1.17995,1.17973,1.17977,17800000.0
2007-11-13 20:29:00,1.18034,1.18034,1.17939,1.17959,11600000.0
2007-11-13 20:30:00,1.17928,1.1798,1.17928,1.17942,10400000.0
2007-11-13 20:31:00,1.1797,1.1797,1.17949,1.17949,14600000.0
2007-11-13 20:32:00,1.17977,1.17977,1.17944,1.1795,15400000.0
2007-11-13 20:33:00,1.17958,1.17984,1.17913,1.17971,19400000.0
2007-11-13 20:34:00,1.17958,1.17968,1.179,1.17902,40000000.0
2007-11-13 20:35:00,1.17932,1.17946,1.17928,1.17937,30600000.0
2007-11-13 20:36:00,1.17935,1.17977,1.17917,1.17977,25000000.0
2007-11-13 20:37:00,1.1798,1.1798,1.17928,1.17929,18800000.0
2007-11-13 20:38:00,1.17947,1.17973,1.17947,1.17964,6200000.0
2007-11-13 20:39:00,1.18005,1.18007,1.1797,1.17981,20600000.0
2007-11-13 20:40:00,1.17949,1.17967,1.17949,1.17967,15400000.0
2007-11-13 20:41:00,1.17958,1.17987,1.17941,1.17941,9200000.0
2007-11-13 20:42:00,1.17905,1.17947,1.17897,1.17947,9400000.0
2007-11-13 20:43:00,1.17986,1.17986,1.1794,1.17984,17400000.0
2007-11-13 20:44:00,1.18012,1.18019,1.17994,1.18018,9800000.0
2007-11-13 20:45:00,1.17991,1.1806,1.17991,1.1806,18000000.0
2007-11-13 20:46:00,1.18064,1.18064,1.1801,1.1801,8000000.0
2007-11-13 20:47:00,1.18013,1.18053,1.18005,1.18005,17000000.0
2007-11-13 20:48:00,1.18034,1.18043,1.18005,1.18005,16200000.0
2007-11-13 20:49:00,1.18008,1.18021,1.17995,1.17995,27200000.0
2007-11-13 20:50:00,1.17997,1.18085,1.17997,1.18085,21800000.0
2007-11-13 20:51:00,1.18071,1.18071,1.17997,1.18027,19000000.0
2007-11-13 20:52:00,1.1804,1.18054,1.18001,1.1803,7400000.0
2007-11-13 20:53:00,1.18005,1.18016,1.17993,1.18016,11000000.0
2007-11-13 20:54:00,1.18006,1.18034,1.17985,1.17998,13800000.0
2007-11-13 20:55:00,1.17968,1.17985,1.17951,1.17951,14800000.0
2007-11-13 20:56:00,1.17945,1.17987,1.17928,1.17987,17600000.0
2007-11-13 20:57:00,1.18014,1.18018,1.17972,1.18018,10400000.0
2007-11-13 20:58:00,1.18012,1.18047,1.17981,1.18018,27400000.0
2007-11-13 20:59:00,1.17983,1.17991,1.17981,1.17989,11400000.0
2007-11-13 21:00:00,1.1803,1.18046,1.18025,1.18046,13800000.0
2007-11-13 21:01:00,1.18034,1.18058,1.18015,1.18034,24400000.0
2007-11-13 21:02:00,1.18038,1.18078,1.18013,1.18078,23200000.0
2007-11-13 21:03:00,1.18049,1.18071,1.17967,1.1801,13200000.0
2007-11-13 21:04:00,1.17996,1.18009,1.17965,1.18009,15800000.0
2007-11-13 21:05:00,1.1799,1.18033,1.1799,1.18023,21400000.0
2007-11-13 21:06:00,1.1803,1.18063,1.18027,1.18033,8400000.0
2007-11-13 21:07:00,1.18004,1.18026,1.17956,1.17956,16600000.0
2007-11-13 21:08:00,1.17991,1.18047,1.17991,1.18047,12200000.0
2007-11-13 21:09:00,1.18047,1.1805,1.18028,1.18029,7400000.0
2007-11-13 21:10:00,1.1801,1.18043,1.1801,1.18043,13800000.0
2007-11-13 21:11:00,1.18034,1.18043,1.18008,1.18032,13800000.0
2007-11-13 21:12:00,1.18012,1.18037,1.17982,1.17982,11800000.0
2007-11-13 21:13:00,1.18041,1.18041,1.18026,1.18031,9200000.0
2007-11-13 21:14:00,1.18018,1.18036,1.18018,1.18032,4200000.0
2007-11-13 21:15:00,1.18027,1.18065,1.18001,1.1802,10200000.0
2007-11-13 21:16:00,1.17993,1.18015,1.17987,1.17996,23200000.0
2007-11-13 21:17:00,1.17986,1.18043,1.17932,1.18043,20400000.0
2007-11-13 21:18:00,1.17993,1.18014,1.17968,1.17997,9400000.0
2007-11-13 21:19:00,1.18007,1.18024,1.18001,1.18004,16600000.0
2007-11-13 21:20:00,1.18004,1.1803,1.17989,1.17996,22600000.0
2007-11-13 21:21:00,1.17955,1.18017,1.1795,1.18001,26000000.0
2007-11-13 21:22:00,1.17964,1.1798,1.17932,1.17954,12200000.0
2007-11-13 21:23:00,1.17965,1.17995,1.17951,1.17961,19200000.0
2007-11-13 21:24:00,1.17976,1.18028,1.17976,1.18028,11600000.0
2007-11-13 21:25:00,1.17962,1.1799,1.17962,1.17977,14600000.0
2007-11-13 21:26:00,1.17961,1.17988,1.17949,1.17949,20200000.0
2007-11-13 21:27:00,1.18006,1.18019,1.17971,1.17971,18400000.0
2007-11-13 21:28:00,1.17954,1.18033,1.17954,1.17955,18200000.0
2007-11-13 21:29:00,1.17933,1.17979,1.17933,1.17951,21000000.0
2007-11-13 21:30:00,1.17947,1.17968,1.17938,1.17964,15000000.0
2007-11-13 21:31:00,1.17938,1.17956,1.17913,1.17925,6200000.0
2007-11-13 21:32:00,1.17894,1.17925,1.17892,1.17892,12400000.0
2007-11-13 21:33:00,1.17901,1.17925,1.17901,1.17908,21800000.0
2007-11-13 21:34:00,1.17917,1.17946,1.17917,1.17938,10600000.0
2007-11-13 21:35:00,1.17914,1.17956,1.17895,1.17914,19200000.0
2007-11-13 21:36:00,1.17911,1.17911,1.17862,1.17874,11600000.0
2007-11-13 21:37:00,1.17921,1.17921,1.17831,1.17857,16200000.0
2007-11-13 21:38:00,1.17922,1.17956,1.17901,1.17901,17800000.0
2007-11-13 21:39:00,1.17891,1.17891,1.17879,1.17879,7600000.0
2007-11-13 21:40:00,1.17877,1.17913,1.17873,1.17873,9800000.0
2007-11-13 21:41:00,1.17914,1.17956,1.17914,1.17942,11800000.0
2007-11-13 21:42:00,1.17949,1.17957,1.17915,1.17957,14600000.0
2007-11-13 21:43:00,1.17972,1.18038,1.17934,1.17965,8800000.0
2007-11-13 21:44:00,1.17871,1.17875,1.17822,1.17875,11400000.0
2007-11-13 21:45:00,1.17905,1.17923,1.17884,1.17923,10000000.0
2007-11-13 21:46:00,1.1791,1.1791,1.17804,1.17804,11000000.0
2007-11-13 21:47:00,1.17829,1.17876,1.17829,1.17833,20200000.0
2007-11-13 21:48:00,1.17858,1.17867,1.17822,1.17824,14800000.0
2007-11-13 21:49:00,1.17834,1.17834,1.17809,1.1781,9000000.0
2007-11-13 21:50:00,1.17844,1.17887,1.17844,1.17863,9400000.0
2007-11-13 21:51:00,1.17868,1.17885,1.17846,1.17846,15400000.0
2007-11-13 21:52:00,1.17853,1.1786,1.17805,1.1786,11600000.0
2007-11-13 21:53:00,1.17874,1.17921,1.17867,1.1789,10600000.0
2007-11-13 21:54:00,1.17871,1.1789,1.17855,1.17879,17600000.0
2007-11-13 21:55:00,1.17899,1.17922,1.17852,1.17922,11800000.0
2007-11-13 21:56:00,1.17887,1.17926,1.17881,1.17898,7800000.0
2007-11-13 21:57:00,1.17937,1.17938,1.1791,1.17934,11200000.0
2007-11-13 21:58:00,1.17909,1.17956,1.17879,1.17956,11200000.0
2007-11-13 21:59:00,1.17985,1.18013,1.17957,1.17981,24200000.0
2007-11-13 22:00:00,1.17939,1.17939,1.1788,1.1788,11200000.0
2007-11-13 22:01:00,1.17929,1.17934,1.17902,1.17908,11800000.0
2007-11-13 22:02:00,1.17927,1.17929,1.17897,1.17929,13800000.0
2007-11-13 22:03:00,1.1792,1.1795,1.17903,1.17925,10800000.0
2007-11-13 22:04:00,1.17934,1.17958,1.17919,1.17948,15200000.0
2007-11-13 22:05:00,1.17898,1.17941,1.1788,1.17914,15600000.0
2007-11-13 22:06:00,1.17965,1.18005,1.17946,1.17958,16200000.0
2007-11-13 22:07:00,1.17936,1.17947,1.17899,1.17911,14600000.0
2007-11-13 22:08:00,1.1792,1.17982,1.1792,1.17935,15400000.0
2007-11-13 22:09:00,1.17939,1.1798,1.17939,1.17957,10000000.0
2007-11-13 22:10:00,1.17968,1.18002,1.17959,1.1798,18000000.0
2007-11-13 22:11:00,1.18006,1.1805,1.18002,1.18002,16000000.0
2007-11-13 22:12:00,1.18013,1.18013,1.17961,1.17961,18400000.0
2007-11-13 22:13:00,1.17924,1.17954,1.17922,1.17954,16200000.0
2007-11-13 22:14:00,1.17949,1.17949,1.17865,1.17865,18400000.0
2007-11-13 22:15:00,1.17886,1.17926,1.17886,1.17896,9200000.0
2007-11-13 22:16:00,1.17928,1.17956,1.17918,1.17922,15200000.0
2007-11-13 22:17:00,1.17904,1.17955,1.17904,1.17955,5600000.0
2007-11-13 22:18:00,1.17953,1.17992,1.17927,1.17992,17400000.0
2007-11-13 22:19:00,1.17993,1.17997,1.17969,1.17997,12400000.0
2007-11-13 22:20:00,1.17968,1.17968,1.17896,1.17896,5000000.0
2007-11-13 22:21:00,1.1789,1.1789,1.17885,1.17885,2600000.0
2007-11-13 22:22:00,1.17883,1.17925,1.17882,1.17914,5000000.0
2007-11-13 22:23:00,1.17969,1.18,1.17937,1.17937,7400000.0
2007-11-13 22:24:00,1.17943,1.17962,1.17925,1.17933,14000000.0
2007-11-13 22:25:00,1.17939,1.17939,1.1788,1.17917,12400000.0
2007-11-13 22:26:00,1.17919,1.17932,1.17886,1.17913,34800000.0
2007-11-13 22:27:00,1.17915,1.17966,1.17914,1.17966,15000000.0
2007-11-13 22:28:00,1.17921,1.17938,1.17876,1.17876,16600000.0
2007-11-13 22:29:00,1.17901,1.17941,1.17901,1.17908,19600000.0
2007-11-13 22:30:00,1.17911,1.17938,1.17873,1.17903,9400000.0
2007-11-13 22:31:00,1.17868,1.17917,1.17868,1.17868,11400000.0
2007-11-13 22:32:00,1.17868,1.17921,1.17868,1.17886,13800000.0
2007-11-13 22:33:00,1.17886,1.17924,1.17864,1.17864,16200000.0
2007-11-13 22:34:00,1.17893,1.17922,1.17892,1.17921,12800000.0
2007-11-13 22:35:00,1.17905,1.17954,1.17898,1.17901,14800000.0
2007-11-13 22:36:00,1.17888,1.17929,1.17886,1.17893,14400000.0
2007-11-13 22:37:00,1.1793,1.1795,1.17908,1.17908,8800000.0
2007-11-13 22:38:00,1.17922,1.17924,1.17891,1.17891,11800000.0
2007-11-13 22:39:00,1.17881,1.17927,1.17842,1.17885,13000000.0
2007-11-13 22:40:00,1.17873,1.17897,1.17873,1.17896,22400000.0
2007-11-13 22:41:00,1.17888,1.17938,1.17888,1.17894,14000000.0
2007-11-13 22:42:00,1.17887,1.17902,1.17859,1.17865,17400000.0
2007-11-13 22:43:00,1.17861,1.17887,1.17835,1.17861,10600000.0
2007-11-13 22:44:00,1.17837,1.17884,1.17823,1.17841,20400000.0
2007-11-13 22:45:00,1.17879,1.17882,1.17839,1.17844,17000000.0
2007-11-13 22:46:00,1.17808,1.17822,1.17778,1.17803,13400000.0
2007-11-13 22:47:00,1.17808,1.17885,1.17808,1.17885,10000000.0
2007-11-13 22:48:00,1.1795,1.17951,1.17928,1.17951,3600000.0
2007-11-13 22:49:00,1.17925,1.17969,1.17896,1.17926,15000000.0
2007-11-13 22:50:00,1.17955,1.17976,1.17939,1.17943,21600000.0
2007-11-13 22:51:00,1.17922,1.17971,1.17922,1.17971,6200000.0
2007-11-13 22:52:00,1.17979,1.17979,1.1794,1.1794,21200000.0
2007-11-13 22:53:00,1.17961,1.17961,1.17905,1.17905,10600000.0
2007-11-13 22:54:00,1.17914,1.17917,1.17898,1.17917,24400000.0
2007-11-13 22:55:00,1.1793,1.17953,1.17888,1.17897,13800000.0
2007-11-13 22:56:00,1.17872,1.17913,1.17872,1.17896,19600000.0
2007-11-13 22:57:00,1.17901,1.17928,1.17888,1.17888,13200000.0
2007-11-13 22:58:00,1.1791,1.17923,1.17893,1.17904,13800000.0
2007-11-13 22:59:00,1.17926,1.17958,1.17907,1.17958,13000000.0
2007-11-13 23:00:00,1.17925,1.17925,1.1788,1.1788,9600000.0
2007-11-13 23:01:00,1.179,1.17967,1.179,1.17944,24600000.0
2007-11-13 23:02:00,1.17959,1.17978,1.17956,1.17956,6800000.0
2007-11-13 23:03:00,1.17973,1.17979,1.17936,1.17947,15200000.0
2007-11-13 23:04:00,1.17926,1.17985,1.17926,1.17947,13600000.0
2007-11-13 23:05:00,1.17945,1.17948,1.17914,1.17914,17000000.0
2007-11-13 23:06:00,1.1789,1.1794,1.1782,1.1786,28000000.0
2007-11-13 23:07:00,1.17889,1.17913,1.1788,1.17908,28000000.0
2007-11-13 23:08:00,1.17914,1.17947,1.17896,1.17902,18400000.0
2007-11-13 23:09:00,1.1791,1.17928,1.17898,1.17928,13800000.0
2007-11-13 23:10:00,1.17932,1.17932,1.17845,1.17845,11800000.0
2007-11-13 23:11:00,1.17829,1.17923,1.17829,1.17923,18600000.0
2007-11-13 23:12:00,1.17904,1.17921,1.17879,1.17891,22400000.0
2007-11-13 23:13:00,1.17882,1.17944,1.17873,1.17897,9800000.0
2007-11-13 23:14:00,1.17902,1.17961,1.17902,1.17924,10000000.0
2007-11-13 23:15:00,1.17934,1.17966,1.17917,1.17943,26600000.0
2007-11-13 23:16:00,1.17898,1.17932,1.17889,1.17889,6600000.0
2007-11-13 23:17:00,1.17901,1.17901,1.17877,1.17891,13000000.0
2007-11-13 23:18:00,1.17898,1.17914,1.17898,1.17899,8800000.0
2007-11-13 23:19:00,1.17901,1.17981,1.17901,1.17924,21200000.0
2007-11-13 23:20:00,1.17905,1.17933,1.17905,1.1792,10800000.0
2007-11-13 23:21:00,1.17921,1.1795,1.17916,1.17931,11400000.0
2007-11-13 23:22:00,1.17941,1.1795,1.17901,1.17901,11400000.0
2007-11-13 23:23:00,1.17905,1.18009,1.17905,1.17995,17200000.0
2007-11-13 23:24:00,1.17981,1.18004,1.17977,1.17997,11600000.0
2007-11-13 23:25:00,1.17958,1.17978,1.17939,1.17948,9400000.0
2007-11-13 23:26:00,1.179,1.17911,1.17844,1.17891,13400000.0
2007-11-13 23:27:00,1.1792,1.17966,1.17901,1.17966,18600000.0
2007-11-13 23:28:00,1.1795,1.17959,1.17933,1.17933,18600000.0
2007-11-13 23:29:00,1.17918,1.17971,1.17918,1.1792,6800000.0
2007-11-13 23:30:00,1.1797,1.18009,1.17951,1.17951,18000000.0
2007-11-13 23:31:00,1.17961,1.17995,1.17961,1.17995,7400000.0
2007-11-13 23:32:00,1.18006,1.18025,1.17984,1.18,22600000.0
2007-11-13 23:33:00,1.18001,1.18032,1.17977,1.17985,15000000.0
2007-11-13 23:34:00,1.17938,1.18008,1.17938,1.17981,8400000.0
2007-11-13 23:35:00,1.17958,1.18022,1.17943,1.18,23400000.0
2007-11-13 23:36:00,1.17968,1.17968,1.17936,1.17936,11600000.0
2007-11-13 23:37:00,1.1792,1.17952,1.1792,1.17945,9400000.0
2007-11-13 23:38:00,1.17968,1.17976,1.17938,1.17945,15000000.0
2007-11-13 23:39:00,1.17913,1.17942,1.17908,1.17912,9400000.0
2007-11-13 23:40:00,1.17927,1.17927,1.17894,1.17917,17600000.0
2007-11-13 23:41:00,1.17939,1.17939,1.17854,1.17881,7400000.0
2007-11-13 23:42:00,1.1786,1.17897,1.17835,1.17835,15200000.0
2007-11-13 23:43:00,1.17855,1.17872,1.17835,1.17872,10200000.0
2007-11-13 23:44:00,1.17876,1.17876,1.17823,1.17846,19000000.0
2007-11-13 23:45:00,1.17855,1.17883,1.17774,1.17774,19000000.0
2007-11-13 23:46:00,1.17757,1.17804,1.17719,1.17804,33400000.0
2007-11-13 23:47:00,1.17755,1.17767,1.17745,1.17755,10000000.0
2007-11-13 23:48:00,1.17748,1.17753,1.17737,1.17737,9800000.0
2007-11-13 23:49:00,1.17734,1.17749,1.17715,1.17749,9200000.0
2007-11-13 23:50:00,1.17774,1.17805,1.17751,1.17755,16800000.0
2007-11-13 23:51:00,1.17723,1.17739,1.17673,1.17673,16400000.0
2007-11-13 23:52:00,1.17765,1.17765,1.17705,1.17705,14000000.0
2007-11-13 23:53:00,1.17695,1.17748,1.17695,1.17742,17200000.0
2007-11-13 23:54:00,1.17705,1.17706,1.17676,1.17685,15200000.0
2007-11-13 23:55:00,1.17668,1.1773,1.17668,1.17682,18800000.0
2007-11-13 23:56:00,1.17703,1.17735,1.17683,1.17735,12800000.0
2007-11-13 23:57:00,1.17667,1.17745,1.17667,1.17745,6800000.0
2007-11-13 23:58:00,1.17728,1.17758,1.17719,1.17739,9200000.0
2007-11-13 23:59:00,1.17751,1.17788,1.17751,1.17788,7800000.0
2007-11-14 00:00:00,1.17728,1.17759,1.17728,1.17731,8400000.0
2007-11-14 00:01:00,1.17774,1.17824,1.17765,1.17778,17800000.0
2007-11-14 00:02:00,1.17781,1.17784,1.17759,1.17784,29800000.0
2007-11-14 00:03:00,1.17793,1.17809,1.17782,1.17788,13800000.0
2007-11-14 00:04:00,1.17773,1.17853,1.17773,1.17816,9600000.0
2007-11-14 00:05:00,1.17869,1.17899,1.17841,1.17898,28200000.0
2007-11-14 00:06:00,1.17831,1.17834,1.17732,1.1783,17000000.0
2007-11-14 00:07:00,1.17778,1.17834,1.17778,1.17834,9200000.0
2007-11-14 00:08:00,1.17821,1.17862,1.17821,1.17828,10000000.0
2007-11-14 00:09:00,1.17813,1.17849,1.17813,1.17832,10000000.0
2007-11-14 00:10:00,1.17805,1.17805,1.17661,1.17661,16000000.0
2007-11-14 00:11:00,1.17567,1.17724,1.17567,1.17688,25800000.0
2007-11-14 00:12:00,1.17688,1.17693,1.17641,1.17641,10000000.0
2007-11-14 00:13:00,1.17685,1.17733,1.17665,1.17727,12200000.0
2007-11-14 00:14:00,1.17734,1.17781,1.17734,1.17747,12400000.0
2007-11-14 00:15:00,1.17796,1.17823,1.17796,1.17818,12400000.0
2007-11-14 00:16:00,1.17695,1.17743,1.17695,1.17701,9200000.0
2007-11-14 00:17:00,1.17665,1.17665,1.17584,1.17625,11600000.0
2007-11-14 00:18:00,1.17651,1.17678,1.17649,1.17669,11200000.0
2007-11-14 00:19:00,1.1765,1.17669,1.17636,1.17637,10400000.0
2007-11-14 00:20:00,1.17628,1.1766,1.17628,1.17647,11200000.0
2007-11-14 00:21:00,1.17645,1.17645,1.17628,1.17628,12400000.0
2007-11-14 00:22:00,1.17642,1.17669,1.17623,1.17639,21000000.0
2007-11-14 00:23:00,1.17646,1.17669,1.1763,1.17639,15800000.0
2007-11-14 00:24:00,1.17654,1.17702,1.17649,1.17695,25600000.0
2007-11-14 00:25:00,1.17753,1.17766,1.17715,1.17741,14800000.0
2007-11-14 00:26:00,1.17753,1.17783,1.17749,1.1777,22600000.0
2007-11-14 00:27:00,1.17794,1.17801,1.17782,1.17792,14200000.0
2007-11-14 00:28:00,1.17791,1.17794,1.17761,1.17784,14600000.0
2007-11-14 00:29:00,1.17791,1.17808,1.17779,1.17804,23000000.0
2007-11-14 00:30:00,1.1789,1.17925,1.17858,1.17925,22800000.0
2007-11-14 00:31:00,1.17913,1.17913,1.17849,1.17887,20600000.0
2007-11-14 00:32:00,1.17871,1.17931,1.17867,1.179,33400000.0
2007-11-14 00:33:00,1.1791,1.17944,1.17866,1.17866,14200000.0
2007-11-14 00:34:00,1.17858,1.17896,1.1782,1.17896,17200000.0
2007-11-14 00:35:00,1.17889,1.1789,1.17833,1.17833,20800000.0
2007-11-14 00:36:00,1.1781,1.17877,1.17808,1.1783,11600000.0
2007-11-14 00:37:00,1.17846,1.17887,1.17811,1.17811,31400000.0
2007-11-14 00:38:00,1.17791,1.17888,1.17762,1.17845,17600000.0
2007-11-14 00:39:00,1.17931,1.17931,1.17839,1.17841,8400000.0
2007-11-14 00:40:00,1.17887,1.17895,1.17881,1.17881,10800000.0
2007-11-14 00:41:00,1.17912,1.17912,1.17762,1.17762,9000000.0
2007-11-14 00:42:00,1.17767,1.17797,1.17764,1.17764,26400000.0
2007-11-14 00:43:00,1.1784,1.1793,1.1784,1.1793,15400000.0
2007-11-14 00:44:00,1.17729,1.17758,1.17721,1.17721,15400000.0
2007-11-14 00:45:00,1.17732,1.17766,1.17714,1.17766,19400000.0
2007-11-14 00:46:00,1.1778,1.17796,1.17765,1.17782,15800000.0
2007-11-14 00:47:00,1.17755,1.17785,1.17726,1.17785,19600000.0
2007-11-14 00:48:00,1.1774,1.17776,1.1774,1.17765,13400000.0
2007-11-14 00:49:00,1.17852,1.17852,1.1779,1.1779,20800000.0
2007-11-14 00:50:00,1.17748,1.17867,1.17748,1.17829,21600000.0
2007-11-14 00:51:00,1.17893,1.1794,1.17849,1.17851,21400000.0
2007-11-14 00:52:00,1.17835,1.17848,1.17778,1.17804,14000000.0
2007-11-14 00:53:00,1.17723,1.17766,1.17716,1.17753,16800000.0
2007-11-14 00:54:00,1.17812,1.17812,1.1772,1.17735,30400000.0
2007-11-14 00:55:00,1.17766,1.17766,1.17703,1.17703,21000000.0
2007-11-14 00:56:00,1.17728,1.1776,1.17712,1.17724,12400000.0
2007-11-14 00:57:00,1.17804,1.17812,1.17787,1.17788,13800000.0
2007-11-14 00:58:00,1.17825,1.17855,1.17825,1.17843,20200000.0
2007-11-14 00:59:00,1.17854,1.17889,1.17818,1.17863,18000000.0
2007-11-14 01:00:00,1.17832,1.17869,1.17832,1.17868,15400000.0
2007-11-14 01:01:00,1.17911,1.17921,1.17872,1.17872,9800000.0
2007-11-14 01:02:00,1.17887,1.17923,1.17887,1.17907,7600000.0
2007-11-14 01:03:00,1.17884,1.17884,1.17855,1.17865,15400000.0
2007-11-14 01:04:00,1.17864,1.17884,1.17838,1.1785,10000000.0
2007-11-14 01:05:00,1.17906,1.17906,1.17875,1.1788,16000000.0
2007-11-14 01:06:00,1.17917,1.1798,1.17917,1.1798,10000000.0
2007-11-14 01:07:00,1.17995,1.17995,1.17914,1.17922,10200000.0
2007-11-14 01:08:00,1.17967,1.17992,1.17948,1.17965,12600000.0
2007-11-14 01:09:00,1.17943,1.17968,1.17933,1.17953,23600000.0
2007-11-14 01:10:00,1.17939,1.17972,1.17925,1.17935,20800000.0
2007-11-14 01:11:00,1.17949,1.17949,1.17886,1.17939,9400000.0
2007-11-14 01:12:00,1.17962,1.17962,1.17905,1.17933,18400000.0
2007-11-14 01:13:00,1.17916,1.17946,1.17914,1.17942,23400000.0
2007-11-14 01:14:00,1.17951,1.17951,1.17862,1.17862,9000000.0
2007-11-14 01:15:00,1.17865,1.17891,1.17841,1.17841,16600000.0
2007-11-14 01:16:00,1.17865,1.17901,1.17864,1.17867,22200000.0
2007-11-14 01:17:00,1.1784,1.17889,1.1784,1.17889,24800000.0
2007-11-14 01:18:00,1.17884,1.17887,1.17836,1.17836,12400000.0
2007-11-14 01:19:00,1.17884,1.17906,1.17878,1.17878,10400000.0
2007-11-14 01:20:00,1.17902,1.17902,1.17855,1.17883,11200000.0
2007-11-14 01:21:00,1.17854,1.17891,1.17825,1.17855,19200000.0
2007-11-14 01:22:00,1.17809,1.17831,1.1779,1.1779,11000000.0
2007-11-14 01:23:00,1.17847,1.17907,1.17844,1.17869,20200000.0
2007-11-14 01:24:00,1.17844,1.17915,1.17844,1.17888,18400000.0
2007-11-14 01:25:00,1.17861,1.17881,1.17842,1.17847,12200000.0
2007-11-14 01:26:00,1.17842,1.17862,1.17824,1.17829,19000000.0
2007-11-14 01:27:00,1.17832,1.17862,1.17832,1.17841,13200000.0
2007-11-14 01:28:00,1.17862,1.17891,1.17862,1.17891,8600000.0
2007-11-14 01:29:00,1.17948,1.17961,1.1791,1.17961,11400000.0
2007-11-14 01:30:00,1.17898,1.17938,1.17895,1.17896,25400000.0
2007-11-14 01:31:00,1.17886,1.17937,1.17878,1.17937,12000000.0
2007-11-14 01:32:00,1.17984,1.17984,1.17896,1.17896,9400000.0
2007-11-14 01:33:00,1.17852,1.17916,1.17852,1.17916,17200000.0
2007-11-14 01:34:00,1.17902,1.17927,1.17902,1.17908,12200000.0
2007-11-14 01:35:00,1.17893,1.1792,1.17887,1.17887,14200000.0
2007-11-14 01:36:00,1.1789,1.17922,1.17866,1.17922,9200000.0
2007-11-14 01:37:00,1.17905,1.17905,1.17826,1.17826,18200000.0
2007-11-14 01:38:00,1.17778,1.17831,1.17775,1.17809,22400000.0
2007-11-14 01:39:00,1.17819,1.17821,1.17791,1.17794,10800000.0
2007-11-14 01:40:00,1.17792,1.17817,1.17764,1.17764,8800000.0
2007-11-14 01:41:00,1.17816,1.17838,1.17786,1.17819,6800000.0
2007-11-14 01:42:00,1.17816,1.17894,1.17813,1.17849,14600000.0
2007-11-14 01:43:00,1.17805,1.17849,1.17805,1.17827,19400000.0
2007-11-14 01:44:00,1.17878,1.17878,1.17819,1.17829,11200000.0
2007-11-14 01:45:00,1.17909,1.17909,1.17828,1.17861,16600000.0
2007-11-14 01:46:00,1.17885,1.17913,1.17834,1.17896,11400000.0
2007-11-14 01:47:00,1.17931,1.17954,1.17917,1.17947,33800000.0
2007-11-14 01:48:00,1.17882,1.17923,1.17867,1.17923,23800000.0
2007-11-14 01:49:00,1.17956,1.17981,1.17936,1.17936,19000000.0
2007-11-14 01:50:00,1.17964,1.17974,1.17939,1.17972,12200000.0
2007-11-14 01:51:00,1.17971,1.17982,1.17945,1.1797,10000000.0
2007-11-14 01:52:00,1.17962,1.17983,1.17962,1.17964,15800000.0
2007-11-14 01:53:00,1.17971,1.17987,1.17936,1.17987,12200000.0
2007-11-14 01:54:00,1.17971,1.17995,1.17924,1.17938,21000000.0
2007-11-14 01:55:00,1.17927,1.17954,1.1791,1.17951,14200000.0
2007-11-14 01:56:00,1.17956,1.18027,1.17955,1.18014,10600000.0
2007-11-14 01:57:00,1.18004,1.18004,1.1797,1.1797,5600000.0
2007-11-14 01:58:00,1.17965,1.1799,1.17944,1.17964,15400000.0
2007-11-14 01:59:00,1.17961,1.17961,1.17896,1.17956,12200000.0
2007-11-14 02:00:00,1.17973,1.17973,1.17952,1.1797,11800000.0
2007-11-14 02:01:00,1.1796,1.17992,1.17919,1.17959,20600000.0
2007-11-14 02:02:00,1.17939,1.17939,1.17883,1.17883,8000000.0
2007-11-14 02:03:00,1.17889,1.17914,1.17889,1.17909,20600000.0
2007-11-14 02:04:00,1.17914,1.17914,1.1782,1.1783,9600000.0
2007-11-14 02:05:00,1.17903,1.17903,1.17821,1.17846,18200000.0
2007-11-14 02:06:00,1.17842,1.17884,1.17815,1.17879,24400000.0
2007-11-14 02:07:00,1.17876,1.17896,1.17849,1.17871,18400000.0
2007-11-14 02:08:00,1.17862,1.17921,1.17862,1.1787,13200000.0
2007-11-14 02:09:00,1.17855,1.17865,1.17838,1.17843,15600000.0
2007-11-14 02:10:00,1.17822,1.17851,1.17804,1.17804,13200000.0
2007-11-14 02:11:00,1.17842,1.17898,1.17842,1.17884,10800000.0
2007-11-14 02:12:00,1.17924,1.17958,1.17905,1.17908,11600000.0
2007-11-14 02:13:00,1.17896,1.1795,1.17896,1.1795,6800000.0
2007-11-14 02:14:00,1.17924,1.17931,1.17905,1.17927,8000000.0
2007-11-14 02:15:00,1.17888,1.17959,1.17888,1.17917,16000000.0
2007-11-14 02:16:00,1.17905,1.17905,1.17867,1.17867,20800000.0
2007-11-14 02:17:00,1.17861,1.17897,1.17861,1.17897,16200000.0
2007-11-14 02:18:00,1.17869,1.17908,1.17867,1.17877,15400000.0
2007-11-14 02:19:00,1.17896,1.17906,1.17882,1.17887,18000000.0
2007-11-14 02:20:00,1.17891,1.17946,1.17891,1.17946,19600000.0
2007-11-14 02:21:00,1.17955,1.17983,1.17946,1.17981,24600000.0
2007-11-14 02:22:00,1.17931,1.17949,1.17882,1.17882,22400000.0
2007-11-14 02:23:00,1.17904,1.17956,1.17898,1.1791,8600000.0
2007-11-14 02:24:00,1.17893,1.17915,1.17871,1.17883,14200000.0
2007-11-14 02:25:00,1.17867,1.17897,1.17867,1.17883,13000000.0
2007-11-14 02:26:00,1.179,1.1792,1.17898,1.1792,14000000.0
2007-11-14 02:27:00,1.17917,1.17939,1.17866,1.17939,14600000.0
2007-11-14 02:28:00,1.17901,1.17924,1.17894,1.17916,8800000.0
2007-11-14 02:29:00,1.17946,1.17946,1.1785,1.17918,19000000.0
2007-11-14 02:30:00,1.17899,1.17939,1.17883,1.17904,17800000.0
2007-11-14 02:31:00,1.17931,1.17931,1.1788,1.17905,14800000.0
2007-11-14 02:32:00,1.17906,1.17906,1.17883,1.1789,6800000.0
2007-11-14 02:33:00,1.17858,1.17925,1.17858,1.1788,17800000.0
2007-11-14 02:34:00,1.17923,1.17944,1.17912,1.17944,16200000.0
2007-11-14 02:35:00,1.17949,1.17949,1.17906,1.1791,19600000.0
2007-11-14 02:36:00,1.17925,1.17925,1.17887,1.17898,26400000.0
2007-11-14 02:37:00,1.17917,1.17922,1.17876,1.179,7400000.0
2007-11-14 02:38:00,1.17913,1.17934,1.17903,1.17909,16600000.0
2007-11-14 02:39:00,1.17923,1.17949,1.17911,1.17927,19000000.0
2007-11-14 02:40:00,1.17874,1.17918,1.17874,1.17908,19200000.0
2007-11-14 02:41:00,1.17897,1.17903,1.1787,1.17901,22000000.0
2007-11-14 02:42:00,1.17859,1.17878,1.17838,1.17864,39000000.0
2007-11-14 02:43:00,1.17897,1.17897,1.17832,1.17897,7400000.0
2007-11-14 02:44:00,1.17876,1.17901,1.17844,1.1788,37400000.0
2007-11-14 02:45:00,1.17891,1.17891,1.17847,1.17864,9000000.0
2007-11-14 02:46:00,1.17837,1.17872,1.17801,1.17836,13600000.0
2007-11-14 02:47:00,1.17861,1.17871,1.17741,1.17741,10600000.0
2007-11-14 02:48:00,1.17782,1.1783,1.17777,1.17816,14000000.0
2007-11-14 02:49:00,1.1783,1.1783,1.17782,1.17786,10600000.0
2007-11-14 02:50:00,1.178,1.17817,1.17766,1.17817,11800000.0
2007-11-14 02:51:00,1.17794,1.17805,1.17784,1.17805,10600000.0
2007-11-14 02:52:00,1.17838,1.17853,1.17817,1.17817,9800000.0
2007-11-14 02:53:00,1.17824,1.17826,1.17809,1.17815,8000000.0
2007-11-14 02:54:00,1.17815,1.17855,1.17805,1.17855,8200000.0
2007-11-14 02:55:00,1.17826,1.17853,1.17805,1.17824,8200000.0
2007-11-14 02:56:00,1.17819,1.17894,1.17819,1.17847,24200000.0
2007-11-14 02:57:00,1.17824,1.17835,1.17799,1.17799,14600000.0
2007-11-14 02:58:00,1.17811,1.17821,1.17785,1.17802,10800000.0
2007-11-14 02:59:00,1.17835,1.17906,1.17835,1.17849,19000000.0
2007-11-14 03:00:00,1.17811,1.17851,1.17804,1.17845,8200000.0
2007-11-14 03:01:00,1.17849,1.17878,1.17806,1.17821,12400000.0
2007-11-14 03:02:00,1.1781,1.1781,1.1773,1.1779,10000000.0
2007-11-14 03:03:00,1.17823,1.17855,1.17774,1.17855,10000000.0
2007-11-14 03:04:00,1.17837,1.17877,1.17828,1.17828,17000000.0
2007-11-14 03:05:00,1.17862,1.17881,1.17862,1.17881,4800000.0
2007-11-14 03:06:00,1.17901,1.1794,1.17901,1.1792,17000000.0
2007-11-14 03:07:00,1.17901,1.17938,1.17896,1.17917,10800000.0
2007-11-14 03:08:00,1.18515,1.18802,1.18271,1.18271,21600000.0
2007-11-14 03:09:00,1.1805,1.18074,1.1802,1.18045,12600000.0
2007-11-14 03:10:00,1.17979,1.17979,1.17876,1.17901,17600000.0
2007-11-14 03:11:00,1.17846,1.1787,1.17817,1.1787,16200000.0
2007-11-14 03:12:00,1.17884,1.17893,1.17856,1.17872,17200000.0
2007-11-14 03:13:00,1.17849,1.17879,1.17842,1.17842,26000000.0
2007-11-14 03:14:00,1.17908,1.17915,1.17896,1.17896,11400000.0
2007-11-14 03:15:00,1.17894,1.17942,1.17869,1.17869,20600000.0
2007-11-14 03:16:00,1.17845,1.17868,1.17845,1.17865,7400000.0
2007-11-14 03:17:00,1.17872,1.17916,1.17867,1.17871,25000000.0
2007-11-14 03:18:00,1.1789,1.17907,1.17879,1.17879,8400000.0
2007-11-14 03:19:00,1.17875,1.17893,1.17868,1.17893,9200000.0
2007-11-14 03:20:00,1.17786,1.17884,1.17759,1.17884,11800000.0
2007-11-14 03:21:00,1.17861,1.17915,1.17861,1.17915,24200000.0
2007-11-14 03:22:00,1.17901,1.17905,1.17871,1.17888,9200000.0
2007-11-14 03:23:00,1.17868,1.17875,1.17838,1.17838,11000000.0
2007-11-14 03:24:00,1.17802,1.17837,1.17802,1.17805,22400000.0
2007-11-14 03:25:00,1.17775,1.17797,1.17749,1.17772,16400000.0
2007-11-14 03:26:00,1.17775,1.17822,1.17775,1.17822,17000000.0
2007-11-14 03:27:00,1.17819,1.17819,1.17791,1.17791,11400000.0
2007-11-14 03:28:00,1.17799,1.17826,1.17798,1.17815,10400000.0
2007-11-14 03:29:00,1.17795,1.17876,1.17795,1.17876,17800000.0
2007-11-14 03:30:00,1.17909,1.17916,1.1788,1.1788,18600000.0
2007-11-14 03:31:00,1.1787,1.1795,1.1787,1.17904,20200000.0
2007-11-14 03:32:00,1.17848,1.17885,1.1783,1.1783,22000000.0
2007-11-14 03:33:00,1.17848,1.17855,1.178,1.17835,23200000.0
2007-11-14 03:34:00,1.1782,1.17867,1.1782,1.17833,31200000.0
2007-11-14 03:35:00,1.17899,1.17938,1.1788,1.1788,13800000.0
2007-11-14 03:36:00,1.17887,1.179,1.17867,1.179,10800000.0
2007-11-14 03:37:00,1.17919,1.17943,1.17873,1.17873,21800000.0
2007-11-14 03:38:00,1.17925,1.17925,1.17871,1.17878,5600000.0
2007-11-14 03:39:00,1.17873,1.17873,1.17843,1.17843,18400000.0
2007-11-14 03:40:00,1.1786,1.1786,1.17819,1.17819,11600000.0
2007-11-14 03:41:00,1.17818,1.17916,1.17792,1.17792,37000000.0
2007-11-14 03:42:00,1.1779,1.17813,1.17769,1.17813,17000000.0
2007-11-14 03:43:00,1.17826,1.17836,1.17804,1.17836,18600000.0
2007-11-14 03:44:00,1.17829,1.17829,1.17789,1.17789,10200000.0
2007-11-14 03:45:00,1.17754,1.17772,1.17754,1.17766,9000000.0
2007-11-14 03:46:00,1.17796,1.17837,1.17796,1.17803,35600000.0
2007-11-14 03:47:00,1.17769,1.17803,1.1775,1.17766,7000000.0
2007-11-14 03:48:00,1.17784,1.17786,1.1773,1.17766,26400000.0
2007-11-14 03:49:00,1.17688,1.17731,1.17671,1.17701,12200000.0
2007-11-14 03:50:00,1.17694,1.1773,1.17672,1.17675,13600000.0
2007-11-14 03:51:00,1.17721,1.17732,1.17697,1.17697,11600000.0
2007-11-14 03:52:00,1.17662,1.17674,1.17654,1.17654,9200000.0
2007-11-14 03:53:00,1.17671,1.17726,1.1766,1.17701,15200000.0
2007-11-14 03:54:00,1.177,1.17725,1.17689,1.17689,9600000.0
2007-11-14 03:55:00,1.17693,1.17714,1.17683,1.17714,21200000.0
2007-11-14 03:56:00,1.17681,1.17684,1.17667,1.17671,20000000.0
2007-11-14 03:57:00,1.17695,1.17714,1.17675,1.17702,15400000.0
2007-11-14 03:58:00,1.17722,1.17722,1.17698,1.17698,10600000.0
2007-11-14 03:59:00,1.17724,1.17724,1.17675,1.17675,2600000.0
2007-11-14 04:00:00,1.17691,1.17718,1.17688,1.17718,16200000.0
2007-11-14 04:01:00,1.17715,1.17715,1.17651,1.1768,14400000.0
2007-11-14 04:02:00,1.17744,1.17745,1.17698,1.17719,18400000.0
2007-11-14 04:03:00,1.17709,1.17726,1.17705,1.17726,15200000.0
2007-11-14 04:04:00,1.17709,1.17728,1.17673,1.17697,26200000.0
2007-11-14 04:05:00,1.17719,1.17729,1.17659,1.17686,13800000.0
2007-11-14 04:06:00,1.17702,1.17705,1.17671,1.17694,10200000.0
2007-11-14 04:07:00,1.17658,1.177,1.17654,1.177,11800000.0
2007-11-14 04:08:00,1.17613,1.1767,1.17613,1.1767,6200000.0
2007-11-14 04:09:00,1.17694,1.17708,1.17687,1.17691,9600000.0
2007-11-14 04:10:00,1.17667,1.17681,1.17643,1.17665,22800000.0
2007-11-14 04:11:00,1.1769,1.1769,1.17661,1.17663,9400000.0
2007-11-14 04:12:00,1.17657,1.17715,1.17657,1.17679,12200000.0
2007-11-14 04:13:00,1.17694,1.17747,1.17678,1.17711,47600000.0
2007-11-14 04:14:00,1.17693,1.17734,1.17693,1.1772,7400000.0
2007-11-14 04:15:00,1.17748,1.17766,1.1772,1.17735,18600000.0
2007-11-14 04:16:00,1.17738,1.17743,1.17738,1.17743,5400000.0
2007-11-14 04:17:00,1.17766,1.17774,1.17741,1.17741,12000000.0
2007-11-14 04:18:00,1.17766,1.17798,1.17766,1.17767,12000000.0
2007-11-14 04:19:00,1.1779,1.17793,1.1773,1.17781,22800000.0
2007-11-14 04:20:00,1.17739,1.17742,1.1772,1.1772,20600000.0
2007-11-14 04:21:00,1.17679,1.17751,1.17679,1.1773,18000000.0
2007-11-14 04:22:00,1.17753,1.1777,1.17738,1.17749,10000000.0
2007-11-14 04:23:00,1.17715,1.17744,1.17682,1.17704,10000000.0
2007-11-14 04:24:00,1.1772,1.17721,1.17677,1.17711,10200000.0
2007-11-14 04:25:00,1.17722,1.17739,1.17697,1.17708,21800000.0
2007-11-14 04:26:00,1.17728,1.17731,1.17682,1.17717,16800000.0
2007-11-14 04:27:00,1.17736,1.17768,1.17713,1.17725,11000000.0
2007-11-14 04:28:00,1.17707,1.17762,1.17707,1.17761,11600000.0
2007-11-14 04:29:00,1.17739,1.17742,1.17693,1.17742,28800000.0
2007-11-14 04:30:00,1.17756,1.17777,1.17753,1.1776,12600000.0
2007-11-14 04:31:00,1.17737,1.17788,1.17721,1.17721,8000000.0
2007-11-14 04:32:00,1.17702,1.17734,1.17693,1.17693,21600000.0
2007-11-14 04:33:00,1.17751,1.17751,1.17711,1.17737,14000000.0
2007-11-14 04:34:00,1.1774,1.17796,1.1774,1.17775,18600000.0
2007-11-14 04:35:00,1.17774,1.17815,1.17764,1.17783,21000000.0
2007-11-14 04:36:00,1.17794,1.1782,1.17792,1.17792,8400000.0
2007-11-14 04:37:00,1.17788,1.17796,1.17777,1.17785,9800000.0
2007-11-14 04:38:00,1.17784,1.17819,1.17759,1.17794,12400000.0
2007-11-14 04:39:00,1.17755,1.17773,1.17732,1.17739,9400000.0
2007-11-14 04:40:00,1.17726,1.17745,1.17719,1.17719,18200000.0
2007-11-14 04:41:00,1.17764,1.1781,1.17764,1.17774,10000000.0
2007-11-14 04:42:00,1.17771,1.17807,1.17771,1.17785,20200000.0
2007-11-14 04:43:00,1.17764,1.17806,1.17713,1.17713,27000000.0
2007-11-14 04:44:00,1.17714,1.17721,1.17674,1.17718,23400000.0
2007-11-14 04:45:00,1.17691,1.1773,1.17691,1.17706,17800000.0
2007-11-14 04:46:00,1.1778,1.1779,1.1776,1.1778,15200000.0
2007-11-14 04:47:00,1.1773,1.17797,1.1773,1.17756,15200000.0
2007-11-14 04:48:00,1.17749,1.17766,1.17749,1.17766,9800000.0
2007-11-14 04:49:00,1.17786,1.17796,1.17734,1.17734,6800000.0
2007-11-14 04:50:00,1.17734,1.17743,1.17722,1.17722,9200000.0
2007-11-14 04:51:00,1.17769,1.17774,1.17734,1.17774,11200000.0
2007-11-14 04:52:00,1.17762,1.17786,1.1775,1.1775,12200000.0
2007-11-14 04:53:00,1.17756,1.17756,1.17671,1.17671,9200000.0
2007-11-14 04:54:00,1.17706,1.17772,1.17706,1.17716,8400000.0
2007-11-14 04:55:00,1.17682,1.17717,1.17682,1.1771,11200000.0
2007-11-14 04:56:00,1.17698,1.17717,1.17692,1.17694,17800000.0
2007-11-14 04:57:00,1.17664,1.17736,1.17664,1.17729,20200000.0
2007-11-14 04:58:00,1.1783,1.1786,1.1783,1.1784,20200000.0
2007-11-14 04:59:00,1.17723,1.17743,1.17666,1.17715,20200000.0
2007-11-14 05:00:00,1.17679,1.17733,1.17679,1.17696,11600000.0
2007-11-14 05:01:00,1.1773,1.17796,1.17702,1.1772,37800000.0
2007-11-14 05:02:00,1.17702,1.17713,1.17668,1.17696,17000000.0
2007-11-14 05:03:00,1.17709,1.17722,1.17693,1.17717,13000000.0
2007-11-14 05:04:00,1.17707,1.1773,1.17703,1.17703,11400000.0
2007-11-14 05:05:00,1.17678,1.17723,1.17658,1.17694,22000000.0
2007-11-14 05:06:00,1.17736,1.17792,1.17736,1.17792,18800000.0
2007-11-14 05:07:00,1.17748,1.17769,1.17705,1.17716,7800000.0
2007-11-14 05:08:00,1.17784,1.17784,1.17729,1.17756,9600000.0
2007-11-14 05:09:00,1.17746,1.17757,1.17734,1.17757,17400000.0
2007-11-14 05:10:00,1.17769,1.17781,1.17764,1.17781,10400000.0
2007-11-14 05:11:00,1.1774,1.17784,1.17736,1.17784,18000000.0
2007-11-14 05:12:00,1.17788,1.17794,1.17752,1.17752,14200000.0
2007-11-14 05:13:00,1.17746,1.17804,1.17697,1.17804,14800000.0
2007-11-14 05:14:00,1.17733,1.17778,1.17728,1.17756,19400000.0
2007-11-14 05:15:00,1.17742,1.17765,1.17742,1.17758,12000000.0
2007-11-14 05:16:00,1.17766,1.17785,1.17759,1.17773,17200000.0
2007-11-14 05:17:00,1.17737,1.17756,1.17721,1.17756,18800000.0
2007-11-14 05:18:00,1.17754,1.17783,1.17754,1.17773,11800000.0
2007-11-14 05:19:00,1.17789,1.17827,1.17745,1.17772,13200000.0
2007-11-14 05:20:00,1.17768,1.17795,1.17744,1.17778,11200000.0
2007-11-14 05:21:00,1.17788,1.17788,1.17738,1.17752,22200000.0
2007-11-14 05:22:00,1.17743,1.1776,1.17732,1.1776,17600000.0
2007-11-14 05:23:00,1.17734,1.1776,1.17734,1.17734,16600000.0
2007-11-14 05:24:00,1.17756,1.17772,1.17731,1.17767,13400000.0
2007-11-14 05:25:00,1.1773,1.17784,1.17711,1.17784,12400000.0
2007-11-14 05:26:00,1.17758,1.17767,1.17734,1.17749,18400000.0
2007-11-14 05:27:00,1.17806,1.17806,1.17742,1.17742,22400000.0
2007-11-14 05:28:00,1.1776,1.17802,1.17745,1.17802,26200000.0
2007-11-14 05:29:00,1.17802,1.17825,1.17799,1.17805,9200000.0
2007-11-14 05:30:00,1.17842,1.17842,1.17738,1.17738,13800000.0
2007-11-14 05:31:00,1.17726,1.17736,1.17715,1.17715,17800000.0
2007-11-14 05:32:00,1.1772,1.17758,1.1772,1.17735,9000000.0
2007-11-14 05:33:00,1.17686,1.17701,1.1766,1.17701,14000000.0
2007-11-14 05:34:00,1.17686,1.17739,1.17686,1.1771,19400000.0
2007-11-14 05:35:00,1.1775,1.17763,1.17717,1.17739,12200000.0
2007-11-14 05:36:00,1.17724,1.1774,1.17696,1.17697,11600000.0
2007-11-14 05:37:00,1.17682,1.1771,1.17669,1.17683,23600000.0
2007-11-14 05:38:00,1.17665,1.17711,1.17665,1.17698,12200000.0
2007-11-14 05:39:00,1.1781,1.1781,1.1781,1.1781,16400000.0
2007-11-14 05:40:00,1.17673,1.17675,1.1765,1.17661,16400000.0
2007-11-14 05:41:00,1.17675,1.17682,1.17658,1.17672,6800000.0
2007-11-14 05:42:00,1.17679,1.17715,1.17673,1.17715,20600000.0
2007-11-14 05:43:00,1.1783,1.1786,1.1783,1.1786,10600000.0
2007-11-14 05:44:00,1.177,1.17737,1.177,1.17732,10600000.0
2007-11-14 05:45:00,1.17708,1.17747,1.17708,1.17724,6800000.0
2007-11-14 05:46:00,1.17716,1.17744,1.17684,1.17744,12000000.0
2007-11-14 05:47:00,1.17718,1.17718,1.17669,1.17669,19400000.0
2007-11-14 05:48:00,1.17672,1.17708,1.17671,1.17699,14800000.0
2007-11-14 05:49:00,1.17693,1.17762,1.17693,1.17723,21000000.0
2007-11-14 05:50:00,1.1784,1.1788,1.1783,1.1787,16000000.0
2007-11-14 05:51:00,1.17734,1.1776,1.17734,1.17742,16000000.0
2007-11-14 05:52:00,1.17736,1.17765,1.17736,1.17742,8000000.0
2007-11-14 05:53:00,1.17765,1.17765,1.17731,1.17758,25000000.0
2007-11-14 05:54:00,1.17768,1.17768,1.17717,1.1775,10000000.0
2007-11-14 05:55:00,1.17764,1.17778,1.17746,1.17755,28200000.0
2007-11-14 05:56:00,1.17769,1.17796,1.17753,1.17779,20800000.0
2007-11-14 05:57:00,1.17793,1.17793,1.17751,1.17785,8200000.0
2007-11-14 05:58:00,1.17807,1.17807,1.17766,1.17766,18400000.0
2007-11-14 05:59:00,1.1781,1.1781,1.17752,1.17803,18600000.0
2007-11-14 06:00:00,1.17776,1.17803,1.17753,1.17788,16400000.0
2007-11-14 06:01:00,1.17828,1.17838,1.17776,1.17776,8000000.0
2007-11-14 06:02:00,1.17794,1.17828,1.17776,1.17776,22800000.0
2007-11-14 06:03:00,1.17806,1.17837,1.17793,1.17793,9600000.0
2007-11-14 06:04:00,1.17774,1.17813,1.17765,1.17811,15000000.0
2007-11-14 06:05:00,1.17789,1.17819,1.17766,1.17801,16800000.0
2007-11-14 06:06:00,1.178,1.17847,1.17793,1.17847,15200000.0
2007-11-14 06:07:00,1.17819,1.17834,1.17819,1.17826,6800000.0
2007-11-14 06:08:00,1.17812,1.17841,1.17804,1.17841,14000000.0
2007-11-14 06:09:00,1.17813,1.17837,1.17813,1.17821,9200000.0
2007-11-14 06:10:00,1.17836,1.1785,1.17818,1.17818,15400000.0
2007-11-14 06:11:00,1.17866,1.17866,1.17835,1.17856,21200000.0
2007-11-14 06:12:00,1.1785,1.1785,1.17829,1.1784,17000000.0
2007-11-14 06:13:00,1.17845,1.17845,1.178,1.17817,12000000.0
2007-11-14 06:14:00,1.17824,1.1785,1.17804,1.1784,9000000.0
2007-11-14 06:15:00,1.17828,1.17855,1.17828,1.1785,15600000.0
2007-11-14 06:16:00,1.17833,1.17847,1.17781,1.17781,24400000.0
2007-11-14 06:17:00,1.17858,1.17858,1.17806,1.17831,12600000.0
2007-11-14 06:18:00,1.17826,1.17863,1.17817,1.17823,25600000.0
2007-11-14 06:19:00,1.17768,1.1778,1.17716,1.17739,6800000.0
2007-11-14 06:20:00,1.17746,1.17799,1.17745,1.17799,15400000.0
2007-11-14 06:21:00,1.1787,1.1791,1.1785,1.1791,16200000.0
2007-11-14 06:22:00,1.1778,1.17829,1.1778,1.17809,16200000.0
2007-11-14 06:23:00,1.1772,1.17801,1.1772,1.17782,13000000.0
2007-11-14 06:24:00,1.17764,1.17782,1.17761,1.17768,12400000.0
2007-11-14 06:25:00,1.1782,1.1783,1.1781,1.1782,12400000.0
2007-11-14 06:26:00,1.17778,1.178,1.17768,1.1778,12400000.0
2007-11-14 06:27:00,1.17797,1.17797,1.17744,1.17777,9400000.0
2007-11-14 06:28:00,1.17775,1.17781,1.17751,1.17781,14000000.0
2007-11-14 06:29:00,1.17764,1.17767,1.17721,1.17767,14400000.0
2007-11-14 06:30:00,1.17774,1.1779,1.17765,1.17773,9800000.0
2007-11-14 06:31:00,1.17783,1.17808,1.1778,1.17796,9400000.0
2007-11-14 06:32:00,1.17759,1.17804,1.17759,1.17766,10400000.0
2007-11-14 06:33:00,1.17761,1.17791,1.17741,1.17791,23200000.0
2007-11-14 06:34:00,1.17776,1.17776,1.17742,1.17769,14400000.0
2007-11-14 06:35:00,1.17752,1.17784,1.17743,1.17774,10200000.0
2007-11-14 06:36:00,1.1778,1.17818,1.17721,1.17768,25800000.0
2007-11-14 06:37:00,1.17767,1.17785,1.1775,1.17774,8400000.0
2007-11-14 06:38:00,1.17754,1.17775,1.17739,1.17775,16400000.0
2007-11-14 06:39:00,1.17777,1.17782,1.1773,1.17756,11200000.0
2007-11-14 06:40:00,1.17773,1.17797,1.17769,1.1778,11000000.0
2007-11-14 06:41:00,1.17781,1.17832,1.17761,1.17761,18000000.0
2007-11-14 06:42:00,1.1787,1.1791,1.1787,1.1787,13600000.0
2007-11-14 06:43:00,1.1778,1.17829,1.1778,1.17811,13600000.0
2007-11-14 06:44:00,1.1781,1.17854,1.17801,1.17822,15600000.0
2007-11-14 06:45:00,1.17833,1.17843,1.17821,1.17821,9400000.0
2007-11-14 06:46:00,1.17845,1.17845,1.178,1.17813,15000000.0
2007-11-14 06:47:00,1.17802,1.1782,1.17783,1.17798,12000000.0
2007-11-14 06:48:00,1.17832,1.17873,1.17815,1.17826,14400000.0
2007-11-14 06:49:00,1.17817,1.17831,1.17776,1.17789,14800000.0
2007-11-14 06:50:00,1.17772,1.17841,1.17772,1.17838,17400000.0
2007-11-14 06:51:00,1.17814,1.17856,1.17814,1.17856,9000000.0
2007-11-14 06:52:00,1.17819,1.17827,1.17762,1.17827,23000000.0
2007-11-14 06:53:00,1.17817,1.17829,1.17801,1.17817,7400000.0
2007-11-14 06:54:00,1.17837,1.17838,1.17756,1.17838,14600000.0
2007-11-14 06:55:00,1.17818,1.17837,1.17811,1.17837,14000000.0
2007-11-14 06:56:00,1.17813,1.17857,1.17795,1.17844,12800000.0
2007-11-14 06:57:00,1.17803,1.17836,1.17803,1.17832,9400000.0
2007-11-14 06:58:00,1.17827,1.17843,1.17806,1.17814,16800000.0
2007-11-14 06:59:00,1.17823,1.17839,1.17785,1.17827,11600000.0
2007-11-14 07:00:00,1.17845,1.17845,1.17804,1.17815,10600000.0
2007-11-14 07:01:00,1.1782,1.17861,1.17808,1.17826,13600000.0
2007-11-14 07:02:00,1.17802,1.17831,1.17764,1.17769,13400000.0
2007-11-14 07:03:00,1.17749,1.17822,1.17749,1.17822,17400000.0
2007-11-14 07:04:00,1.17809,1.17823,1.17797,1.17823,14800000.0
2007-11-14 07:05:00,1.17799,1.17802,1.17751,1.1776,10600000.0
2007-11-14 07:06:00,1.17807,1.17853,1.17785,1.17796,18000000.0
2007-11-14 07:07:00,1.17795,1.17836,1.17793,1.17836,23800000.0
2007-11-14 07:08:00,1.17753,1.17839,1.17753,1.17822,20600000.0
2007-11-14 07:09:00,1.17862,1.17862,1.17771,1.17836,22000000.0
2007-11-14 07:10:00,1.17829,1.17829,1.17793,1.17803,18400000.0
2007-11-14 07:11:00,1.17819,1.17866,1.17803,1.17866,9000000.0
2007-11-14 07:12:00,1.17837,1.17848,1.17821,1.17821,11800000.0
2007-11-14 07:13:00,1.17845,1.17872,1.17824,1.17824,14800000.0
2007-11-14 07:14:00,1.17835,1.17845,1.17813,1.17817,6800000.0
2007-11-14 07:15:00,1.17791,1.17817,1.17761,1.17761,18600000.0
2007-11-14 07:16:00,1.1781,1.17821,1.17746,1.17796,10800000.0
2007-11-14 07:17:00,1.17804,1.1782,1.17804,1.1782,2000000.0
2007-11-14 07:18:00,1.17815,1.17864,1.17815,1.17828,8800000.0
2007-11-14 07:19:00,1.17826,1.17877,1.17826,1.17847,14600000.0
2007-11-14 07:20:00,1.17876,1.17876,1.1785,1.17854,9000000.0
2007-11-14 07:21:00,1.17854,1.17879,1.17852,1.17853,8200000.0
2007-11-14 07:22:00,1.17826,1.17873,1.17826,1.1784,10400000.0
2007-11-14 07:23:00,1.17813,1.1787,1.178,1.17808,13800000.0
2007-11-14 07:24:00,1.1778,1.1778,1.17729,1.17729,17400000.0
2007-11-14 07:25:00,1.17752,1.17776,1.17752,1.17776,4200000.0
2007-11-14 07:26:00,1.17828,1.17828,1.17781,1.17781,14400000.0
2007-11-14 07:27:00,1.17795,1.17839,1.17782,1.17817,12800000.0
2007-11-14 07:28:00,1.17852,1.17856,1.17821,1.17821,15800000.0
2007-11-14 07:29:00,1.17798,1.17815,1.17762,1.17815,7400000.0
2007-11-14 07:30:00,1.1782,1.1787,1.17803,1.1787,18600000.0
2007-11-14 07:31:00,1.17812,1.17862,1.17812,1.17838,6800000.0
2007-11-14 07:32:00,1.17785,1.17838,1.17784,1.17799,14600000.0
2007-11-14 07:33:00,1.17796,1.17824,1.17776,1.17798,11600000.0
2007-11-14 07:34:00,1.17762,1.17777,1.1775,1.1775,7800000.0
2007-11-14 07:35:00,1.178,1.17816,1.17747,1.17816,19200000.0
2007-11-14 07:36:00,1.17798,1.17878,1.17798,1.17831,10400000.0
2007-11-14 07:37:00,1.17849,1.17871,1.17813,1.17859,25800000.0
2007-11-14 07:38:00,1.17884,1.17907,1.17855,1.17855,14600000.0
2007-11-14 07:39:00,1.17819,1.17871,1.17819,1.17862,11000000.0
2007-11-14 07:40:00,1.17815,1.17851,1.17815,1.17849,14800000.0
2007-11-14 07:41:00,1.17827,1.17868,1.17809,1.17831,15200000.0
2007-11-14 07:42:00,1.17833,1.17859,1.17828,1.17859,13000000.0
2007-11-14 07:43:00,1.17864,1.17904,1.17861,1.17904,18400000.0
2007-11-14 07:44:00,1.17901,1.1792,1.17892,1.17911,12600000.0
2007-11-14 07:45:00,1.1789,1.1793,1.1789,1.1793,24800000.0
2007-11-14 07:46:00,1.17869,1.17914,1.17855,1.17903,13200000.0
2007-11-14 07:47:00,1.17863,1.17889,1.17841,1.17878,20200000.0
2007-11-14 07:48:00,1.17873,1.17926,1.17873,1.17926,14800000.0
2007-11-14 07:49:00,1.17882,1.17882,1.17842,1.17842,6800000.0
2007-11-14 07:50:00,1.17857,1.17886,1.17852,1.17854,11600000.0
2007-11-14 07:51:00,1.17844,1.17863,1.17844,1.17863,15800000.0
2007-11-14 07:52:00,1.17875,1.17894,1.17851,1.17851,11600000.0
2007-11-14 07:53:00,1.17895,1.17924,1.17895,1.17906,11200000.0
2007-11-14 07:54:00,1.17865,1.17878,1.17841,1.17878,6800000.0
2007-11-14 07:55:00,1.17834,1.17876,1.17825,1.17876,20600000.0
2007-11-14 07:56:00,1.17889,1.17917,1.17889,1.179,14200000.0
2007-11-14 07:57:00,1.17901,1.17931,1.17876,1.17907,16000000.0
2007-11-14 07:58:00,1.17866,1.17898,1.17866,1.17869,19200000.0
2007-11-14 07:59:00,1.17922,1.17924,1.17882,1.179,34800000.0
2007-11-14 08:00:00,1.17934,1.17936,1.17926,1.17933,17600000.0
2007-11-14 08:01:00,1.17922,1.17963,1.17922,1.17956,17800000.0
2007-11-14 08:02:00,1.17943,1.17943,1.17864,1.17864,22800000.0
2007-11-14 08:03:00,1.17933,1.17933,1.17897,1.17903,17600000.0
2007-11-14 08:04:00,1.17909,1.17974,1.17909,1.17974,27800000.0
2007-11-14 08:05:00,1.17971,1.17998,1.17949,1.17949,15600000.0
2007-11-14 08:06:00,1.17958,1.17988,1.17958,1.17988,12400000.0
2007-11-14 08:07:00,1.17973,1.18032,1.17973,1.18032,12200000.0
2007-11-14 08:08:00,1.18003,1.18055,1.17986,1.18007,16000000.0
2007-11-14 08:09:00,1.17993,1.17993,1.17964,1.1798,14000000.0
2007-11-14 08:10:00,1.18015,1.18015,1.17962,1.17993,7800000.0
2007-11-14 08:11:00,1.18008,1.18017,1.17974,1.17989,9000000.0
2007-11-14 08:12:00,1.17996,1.17996,1.17953,1.17956,16400000.0
2007-11-14 08:13:00,1.17921,1.17974,1.17921,1.17969,15600000.0
2007-11-14 08:14:00,1.17974,1.17987,1.17946,1.17965,5600000.0
2007-11-14 08:15:00,1.17979,1.17982,1.17958,1.17972,17800000.0
2007-11-14 08:16:00,1.17989,1.18037,1.17986,1.17991,11400000.0
2007-11-14 08:17:00,1.18017,1.18069,1.17986,1.18001,18000000.0
2007-11-14 08:18:00,1.18016,1.18035,1.18011,1.18011,15400000.0
2007-11-14 08:19:00,1.18036,1.18075,1.18021,1.18027,15000000.0
2007-11-14 08:20:00,1.18005,1.18084,1.18005,1.18053,22200000.0
2007-11-14 08:21:00,1.18041,1.18074,1.18041,1.1807,19000000.0
2007-11-14 08:22:00,1.18082,1.18082,1.18046,1.18073,6800000.0
2007-11-14 08:23:00,1.18047,1.18079,1.18047,1.18079,17400000.0
2007-11-14 08:24:00,1.18059,1.18059,1.18038,1.1804,14000000.0
2007-11-14 08:25:00,1.18028,1.18028,1.18001,1.18008,17200000.0
2007-11-14 08:26:00,1.17989,1.18051,1.17969,1.18037,9400000.0
2007-11-14 08:27:00,1.18038,1.18044,1.18021,1.18029,11600000.0
2007-11-14 08:28:00,1.17982,1.1804,1.17982,1.18034,5600000.0
2007-11-14 08:29:00,1.1802,1.18065,1.17985,1.18065,18200000.0
2007-11-14 08:30:00,1.18062,1.18103,1.18039,1.18074,21800000.0
2007-11-14 08:31:00,1.18051,1.18062,1.18042,1.18053,8000000.0
2007-11-14 08:32:00,1.18061,1.18069,1.18034,1.18069,18800000.0
2007-11-14 08:33:00,1.1801,1.18048,1.18002,1.1803,16000000.0
2007-11-14 08:34:00,1.18024,1.18061,1.17994,1.17994,8800000.0
2007-11-14 08:35:00,1.18002,1.18046,1.18002,1.18046,7200000.0
2007-11-14 08:36:00,1.18028,1.18061,1.18021,1.18031,14800000.0
2007-11-14 08:37:00,1.18053,1.18053,1.1797,1.17983,10600000.0
2007-11-14 08:38:00,1.18006,1.18058,1.18006,1.18028,9400000.0
2007-11-14 08:39:00,1.17981,1.18004,1.17918,1.17921,20600000.0
2007-11-14 08:40:00,1.17911,1.17992,1.17905,1.17992,16400000.0
2007-11-14 08:41:00,1.18019,1.18019,1.17996,1.18004,23400000.0
2007-11-14 08:42:00,1.18006,1.18039,1.18005,1.18017,22800000.0
2007-11-14 08:43:00,1.18016,1.18043,1.18005,1.18005,17800000.0
2007-11-14 08:44:00,1.18002,1.18113,1.18,1.18113,15000000.0
2007-11-14 08:45:00,1.1807,1.18117,1.1807,1.18117,13600000.0
2007-11-14 08:46:00,1.18101,1.18126,1.18101,1.18108,15400000.0
2007-11-14 08:47:00,1.1813,1.18178,1.181,1.18105,16000000.0
2007-11-14 08:48:00,1.18126,1.18156,1.18112,1.18153,24000000.0
2007-11-14 08:49:00,1.18142,1.18142,1.18094,1.18094,7800000.0
2007-11-14 08:50:00,1.18122,1.18156,1.18094,1.18114,15000000.0
2007-11-14 08:51:00,1.18099,1.1816,1.18063,1.1816,20400000.0
2007-11-14 08:52:00,1.18108,1.18165,1.18098,1.18143,10000000.0
2007-11-14 08:53:00,1.1809,1.18132,1.18068,1.18068,10600000.0
2007-11-14 08:54:00,1.18067,1.18097,1.1806,1.18097,18600000.0
2007-11-14 08:55:00,1.18097,1.18097,1.18031,1.18031,10800000.0
2007-11-14 08:56:00,1.18016,1.18111,1.18016,1.18072,15000000.0
2007-11-14 08:57:00,1.18079,1.18106,1.18067,1.18093,10400000.0
2007-11-14 08:58:00,1.18058,1.18058,1.18033,1.18055,12800000.0
2007-11-14 08:59:00,1.18069,1.18102,1.18069,1.18092,18000000.0
2007-11-14 09:00:00,1.1826,1.1828,1.1822,1.1824,11600000.0
2007-11-14 09:01:00,1.18085,1.18168,1.18085,1.18168,11600000.0
2007-11-14 09:02:00,1.18209,1.1827,1.18206,1.1827,12400000.0
2007-11-14 09:03:00,1.18186,1.18216,1.18162,1.18187,18000000.0
2007-11-14 09:04:00,1.18206,1.18248,1.18187,1.18248,18000000.0
2007-11-14 09:05:00,1.18251,1.18288,1.18238,1.18256,13600000.0
2007-11-14 09:06:00,1.18292,1.18297,1.18282,1.18294,41800000.0
2007-11-14 09:07:00,1.18281,1.18384,1.18275,1.18384,33000000.0
2007-11-14 09:08:00,1.18323,1.18363,1.18269,1.18269,30600000.0
2007-11-14 09:09:00,1.1828,1.1828,1.18255,1.18269,20600000.0
2007-11-14 09:10:00,1.18261,1.18261,1.18234,1.18238,29800000.0
2007-11-14 09:11:00,1.18247,1.18261,1.18214,1.18224,18600000.0
2007-11-14 09:12:00,1.1824,1.18257,1.1823,1.18246,17800000.0
2007-11-14 09:13:00,1.18236,1.1824,1.18218,1.18218,24200000.0
2007-11-14 09:14:00,1.18214,1.18258,1.18213,1.18258,18400000.0
2007-11-14 09:15:00,1.1826,1.18281,1.18257,1.18262,12800000.0
2007-11-14 09:16:00,1.18267,1.18288,1.18244,1.18274,10800000.0
2007-11-14 09:17:00,1.18257,1.1829,1.18231,1.1829,15000000.0
2007-11-14 09:18:00,1.18261,1.18327,1.18261,1.18321,11400000.0
2007-11-14 09:19:00,1.18331,1.18332,1.1829,1.18317,20600000.0
2007-11-14 09:20:00,1.18321,1.18349,1.18279,1.18285,11800000.0
2007-11-14 09:21:00,1.18312,1.18347,1.18301,1.1832,14800000.0
2007-11-14 09:22:00,1.18338,1.18372,1.18321,1.18321,22800000.0
2007-11-14 09:23:00,1.18353,1.18381,1.18343,1.18345,31600000.0
2007-11-14 09:24:00,1.18356,1.18386,1.18338,1.18362,20600000.0
2007-11-14 09:25:00,1.18327,1.18327,1.183,1.183,36200000.0
2007-11-14 09:26:00,1.1824,1.1827,1.1824,1.1827,19800000.0
2007-11-14 09:27:00,1.1829,1.1829,1.18256,1.18256,19800000.0
2007-11-14 09:28:00,1.18272,1.1831,1.18261,1.18305,12000000.0
2007-11-14 09:29:00,1.1829,1.18333,1.1829,1.18309,24000000.0
2007-11-14 09:30:00,1.18315,1.18322,1.18307,1.18316,12000000.0
2007-11-14 09:31:00,1.18285,1.18381,1.18285,1.18381,10000000.0
2007-11-14 09:32:00,1.18342,1.18352,1.18324,1.18327,20800000.0
2007-11-14 09:33:00,1.18332,1.18354,1.18265,1.18265,17800000.0
2007-11-14 09:34:00,1.18342,1.18359,1.18291,1.18327,15000000.0
2007-11-14 09:35:00,1.18339,1.18339,1.18303,1.18303,16400000.0
2007-11-14 09:36:00,1.18327,1.18372,1.18311,1.18315,14400000.0
2007-11-14 09:37:00,1.18297,1.18306,1.18237,1.18237,21800000.0
2007-11-14 09:38:00,1.18251,1.18282,1.18234,1.18268,21000000.0
2007-11-14 09:39:00,1.18264,1.18271,1.18238,1.18266,11000000.0
2007-11-14 09:40:00,1.18248,1.18279,1.18231,1.18239,17600000.0
2007-11-14 09:41:00,1.18212,1.18265,1.18212,1.18221,15800000.0
2007-11-14 09:42:00,1.18172,1.18264,1.18172,1.18225,19000000.0
2007-11-14 09:43:00,1.18194,1.18194,1.18135,1.18153,12800000.0
2007-11-14 09:44:00,1.18145,1.18226,1.18145,1.18226,21000000.0
2007-11-14 09:45:00,1.18172,1.18202,1.18172,1.18189,19600000.0
2007-11-14 09:46:00,1.18199,1.18201,1.18132,1.1815,28600000.0
2007-11-14 09:47:00,1.1816,1.18234,1.18124,1.18234,10800000.0
2007-11-14 09:48:00,1.18266,1.18294,1.18266,1.18277,11000000.0
2007-11-14 09:49:00,1.183,1.18328,1.18292,1.18315,11200000.0
2007-11-14 09:50:00,1.18296,1.18317,1.18215,1.1822,29600000.0
2007-11-14 09:51:00,1.1822,1.18227,1.18192,1.18196,11400000.0
2007-11-14 09:52:00,1.18224,1.18225,1.18188,1.18225,25800000.0
2007-11-14 09:53:00,1.18224,1.18243,1.18172,1.18199,19000000.0
2007-11-14 09:54:00,1.18156,1.18214,1.18156,1.18214,11600000.0
2007-11-14 09:55:00,1.18199,1.18247,1.18199,1.18202,16000000.0
2007-11-14 09:56:00,1.183,1.183,1.18246,1.18246,15200000.0
2007-11-14 09:57:00,1.18263,1.18324,1.18243,1.18297,19400000.0
2007-11-14 09:58:00,1.18284,1.18284,1.18225,1.18226,8200000.0
2007-11-14 09:59:00,1.18196,1.18196,1.18152,1.18189,13000000.0
2007-11-14 10:00:00,1.1823,1.18234,1.18195,1.18206,32600000.0
2007-11-14 10:01:00,1.18141,1.18166,1.18139,1.18166,18600000.0
2007-11-14 10:02:00,1.1823,1.18256,1.18169,1.18207,9400000.0
2007-11-14 10:03:00,1.18209,1.18237,1.18195,1.18204,18400000.0
2007-11-14 10:04:00,1.18198,1.18247,1.18198,1.18226,19400000.0
2007-11-14 10:05:00,1.18249,1.18249,1.18214,1.18217,14800000.0
2007-11-14 10:06:00,1.18264,1.18281,1.1822,1.18256,16400000.0
2007-11-14 10:07:00,1.18254,1.18303,1.1824,1.18256,21000000.0
2007-11-14 10:08:00,1.18229,1.1827,1.18226,1.18226,12400000.0
2007-11-14 10:09:00,1.18185,1.18217,1.18184,1.18191,22400000.0
2007-11-14 10:10:00,1.18248,1.18253,1.1821,1.18236,15600000.0
2007-11-14 10:11:00,1.18218,1.18232,1.18211,1.18232,15200000.0
2007-11-14 10:12:00,1.18214,1.18214,1.18186,1.18191,23800000.0
2007-11-14 10:13:00,1.181,1.181,1.1805,1.1809,18000000.0
2007-11-14 10:14:00,1.18184,1.18207,1.18132,1.18206,18000000.0
2007-11-14 10:15:00,1.18222,1.18234,1.18185,1.18229,15200000.0
2007-11-14 10:16:00,1.18212,1.18246,1.18211,1.18216,9800000.0
2007-11-14 10:17:00,1.18244,1.18244,1.18198,1.18224,6400000.0
2007-11-14 10:18:00,1.18243,1.18243,1.18204,1.18223,14400000.0
2007-11-14 10:19:00,1.18208,1.18244,1.18193,1.1821,14600000.0
2007-11-14 10:20:00,1.18224,1.18267,1.18208,1.18241,21200000.0
2007-11-14 10:21:00,1.18208,1.18244,1.18208,1.18218,19200000.0
2007-11-14 10:22:00,1.18224,1.1828,1.18224,1.18263,9600000.0
2007-11-14 10:23:00,1.18196,1.18253,1.18196,1.18234,16800000.0
2007-11-14 10:24:00,1.18207,1.18228,1.18181,1.182,15600000.0
2007-11-14 10:25:00,1.1802,1.1804,1.1802,1.1802,10200000.0
2007-11-14 10:26:00,1.18223,1.18223,1.18185,1.18222,10200000.0
2007-11-14 10:27:00,1.18263,1.18263,1.18126,1.18183,12200000.0
2007-11-14 10:28:00,1.18215,1.18285,1.18215,1.18248,15000000.0
2007-11-14 10:29:00,1.18256,1.18296,1.18222,1.18242,20000000.0
2007-11-14 10:30:00,1.18205,1.18256,1.18184,1.18256,9000000.0
2007-11-14 10:31:00,1.18236,1.18236,1.18114,1.18127,10600000.0
2007-11-14 10:32:00,1.18106,1.18108,1.1807,1.1809,17000000.0
2007-11-14 10:33:00,1.18072,1.18145,1.18072,1.18145,13800000.0
2007-11-14 10:34:00,1.18146,1.18206,1.18122,1.18122,11200000.0
2007-11-14 10:35:00,1.18111,1.18142,1.18072,1.18142,20400000.0
2007-11-14 10:36:00,1.18133,1.1816,1.18094,1.18127,17000000.0
2007-11-14 10:37:00,1.18124,1.1815,1.18111,1.18111,27000000.0
2007-11-14 10:38:00,1.18145,1.18163,1.18118,1.18147,15800000.0
2007-11-14 10:39:00,1.18152,1.18176,1.18122,1.18144,12400000.0
2007-11-14 10:40:00,1.18147,1.18168,1.18108,1.18115,14000000.0
2007-11-14 10:41:00,1.18079,1.18151,1.18079,1.1813,14200000.0
2007-11-14 10:42:00,1.18139,1.18193,1.18139,1.18193,11000000.0
2007-11-14 10:43:00,1.18169,1.182,1.18158,1.1817,24800000.0
2007-11-14 10:44:00,1.18184,1.18184,1.18134,1.18177,14600000.0
2007-11-14 10:45:00,1.18167,1.1817,1.18141,1.18144,21000000.0
2007-11-14 10:46:00,1.18156,1.18204,1.18126,1.18162,8400000.0
2007-11-14 10:47:00,1.18177,1.18203,1.18137,1.18157,11600000.0
2007-11-14 10:48:00,1.18255,1.18269,1.18188,1.18269,13400000.0
2007-11-14 10:49:00,1.18193,1.18241,1.18192,1.18203,15400000.0
2007-11-14 10:50:00,1.18212,1.18212,1.1817,1.18185,11600000.0
2007-11-14 10:51:00,1.18201,1.18201,1.18155,1.18158,27400000.0
2007-11-14 10:52:00,1.18193,1.18227,1.18186,1.18191,19600000.0
2007-11-14 10:53:00,1.1798,1.18,1.1798,1.1799,19200000.0
2007-11-14 10:54:00,1.18172,1.18222,1.18162,1.18222,19200000.0
2007-11-14 10:55:00,1.18205,1.18265,1.18205,1.18223,11400000.0
2007-11-14 10:56:00,1.18207,1.1821,1.18195,1.1821,6200000.0
2007-11-14 10:57:00,1.18161,1.182,1.18155,1.18155,12400000.0
2007-11-14 10:58:00,1.18154,1.18154,1.1807,1.18117,18800000.0
2007-11-14 10:59:00,1.18093,1.18131,1.18061,1.18067,12400000.0
2007-11-14 11:00:00,1.18141,1.18182,1.18121,1.18156,15400000.0
2007-11-14 11:01:00,1.18124,1.18171,1.1811,1.18118,5000000.0
2007-11-14 11:02:00,1.18109,1.18133,1.1809,1.18126,12400000.0
2007-11-14 11:03:00,1.18139,1.18161,1.18113,1.18133,36600000.0
2007-11-14 11:04:00,1.1811,1.18166,1.1811,1.18142,14800000.0
2007-11-14 11:05:00,1.18152,1.1817,1.18135,1.18143,12600000.0
2007-11-14 11:06:00,1.18203,1.18225,1.18169,1.18177,26000000.0
2007-11-14 11:07:00,1.18144,1.18207,1.18099,1.18138,17800000.0
2007-11-14 11:08:00,1.18134,1.18153,1.18122,1.18134,18800000.0
2007-11-14 11:09:00,1.18116,1.18131,1.18072,1.18073,12400000.0
2007-11-14 11:10:00,1.18073,1.18112,1.18059,1.18061,13800000.0
2007-11-14 11:11:00,1.18041,1.18158,1.18041,1.18093,19800000.0
2007-11-14 11:12:00,1.18093,1.18093,1.18076,1.18076,13400000.0
2007-11-14 11:13:00,1.18097,1.18126,1.18052,1.1806,26800000.0
2007-11-14 11:14:00,1.1809,1.1812,1.18058,1.1811,12000000.0
2007-11-14 11:15:00,1.18109,1.18123,1.18083,1.18083,15600000.0
2007-11-14 11:16:00,1.18053,1.18091,1.18052,1.18052,21000000.0
2007-11-14 11:17:00,1.18041,1.18095,1.18036,1.18095,14400000.0
2007-11-14 11:18:00,1.18102,1.18102,1.18071,1.18077,15800000.0
2007-11-14 11:19:00,1.18119,1.18119,1.1801,1.18032,14200000.0
2007-11-14 11:20:00,1.17997,1.18008,1.17984,1.17984,15400000.0
2007-11-14 11:21:00,1.18018,1.18035,1.18001,1.18005,16200000.0
2007-11-14 11:22:00,1.18001,1.18026,1.17955,1.17955,20800000.0
2007-11-14 11:23:00,1.1803,1.1803,1.17978,1.17978,13200000.0
2007-11-14 11:24:00,1.17966,1.17996,1.17966,1.17996,17600000.0
2007-11-14 11:25:00,1.18007,1.18012,1.17967,1.1801,15200000.0
2007-11-14 11:26:00,1.17981,1.17997,1.17965,1.17965,9400000.0
2007-11-14 11:27:00,1.17985,1.18001,1.1798,1.17995,26200000.0
2007-11-14 11:28:00,1.17977,1.18013,1.17952,1.17952,11000000.0
2007-11-14 11:29:00,1.17998,1.17998,1.17935,1.17974,14600000.0
2007-11-14 11:30:00,1.17979,1.17979,1.17896,1.17896,16000000.0
2007-11-14 11:31:00,1.17953,1.18006,1.17953,1.18001,19600000.0
2007-11-14 11:32:00,1.18012,1.18028,1.17995,1.17995,17800000.0
2007-11-14 11:33:00,1.17978,1.18009,1.17965,1.17983,25200000.0
2007-11-14 11:34:00,1.17968,1.17998,1.17968,1.17977,11000000.0
2007-11-14 11:35:00,1.17975,1.17975,1.1794,1.17941,13000000.0
2007-11-14 11:36:00,1.17977,1.17977,1.17938,1.17962,13600000.0
2007-11-14 11:37:00,1.17949,1.17975,1.1794,1.17975,22200000.0
2007-11-14 11:38:00,1.17977,1.18016,1.17959,1.18009,15200000.0
2007-11-14 11:39:00,1.17986,1.18002,1.17945,1.18002,25400000.0
2007-11-14 11:40:00,1.17958,1.17963,1.1789,1.1789,22000000.0
2007-11-14 11:41:00,1.17949,1.17954,1.17917,1.17935,18200000.0
2007-11-14 11:42:00,1.17936,1.17971,1.17936,1.17954,12200000.0
2007-11-14 11:43:00,1.1801,1.1807,1.18,1.1807,16400000.0
2007-11-14 11:44:00,1.17953,1.17976,1.17936,1.17939,16400000.0
2007-11-14 11:45:00,1.17964,1.17984,1.17957,1.17984,21200000.0
2007-11-14 11:46:00,1.17988,1.18034,1.17969,1.17969,14000000.0
2007-11-14 11:47:00,1.18012,1.18016,1.17972,1.18016,19000000.0
2007-11-14 11:48:00,1.17977,1.18042,1.17977,1.1798,9400000.0
2007-11-14 11:49:00,1.1796,1.17986,1.17952,1.17986,9800000.0
2007-11-14 11:50:00,1.17992,1.18038,1.17987,1.17987,21400000.0
2007-11-14 11:51:00,1.17984,1.18015,1.17969,1.18004,23600000.0
2007-11-14 11:52:00,1.17978,1.17998,1.17959,1.17988,21400000.0
2007-11-14 11:53:00,1.17945,1.17945,1.1791,1.17917,13600000.0
2007-11-14 11:54:00,1.17974,1.18002,1.17934,1.17985,12600000.0
2007-11-14 11:55:00,1.1801,1.18019,1.17956,1.17972,12200000.0
2007-11-14 11:56:00,1.17964,1.17964,1.17926,1.17963,15000000.0
2007-11-14 11:57:00,1.18008,1.18023,1.17933,1.1796,17800000.0
2007-11-14 11:58:00,1.17954,1.18005,1.17954,1.17986,16800000.0
2007-11-14 11:59:00,1.18027,1.18059,1.18001,1.18032,14800000.0
2007-11-14 12:00:00,1.18034,1.18049,1.17997,1.18008,11000000.0
2007-11-14 12:01:00,1.18007,1.18045,1.17998,1.18024,21600000.0
2007-11-14 12:02:00,1.18018,1.18018,1.17977,1.18007,12600000.0
2007-11-14 12:03:00,1.18011,1.18059,1.1799,1.18033,19200000.0
2007-11-14 12:04:00,1.18024,1.18084,1.17971,1.18013,13000000.0
2007-11-14 12:05:00,1.18052,1.18068,1.18018,1.18047,17000000.0
2007-11-14 12:06:00,1.18051,1.18086,1.18046,1.18065,19400000.0
2007-11-14 12:07:00,1.18059,1.18074,1.18053,1.18074,4200000.0
2007-11-14 12:08:00,1.18109,1.18118,1.18079,1.18081,18000000.0
2007-11-14 12:09:00,1.1808,1.18091,1.18057,1.18057,28000000.0
2007-11-14 12:10:00,1.18039,1.18109,1.18039,1.1808,17400000.0
2007-11-14 12:11:00,1.18041,1.1805,1.18018,1.18026,13400000.0
2007-11-14 12:12:00,1.18005,1.18019,1.17963,1.1798,7200000.0
2007-11-14 12:13:00,1.18007,1.18007,1.17978,1.17978,13000000.0
2007-11-14 12:14:00,1.18017,1.18028,1.17968,1.18012,15400000.0
2007-11-14 12:15:00,1.17975,1.18028,1.17975,1.18028,5800000.0
2007-11-14 12:16:00,1.18014,1.18043,1.17998,1.18,15200000.0
2007-11-14 12:17:00,1.18029,1.1803,1.17994,1.1803,20200000.0
2007-11-14 12:18:00,1.17995,1.17995,1.17965,1.1798,14200000.0
2007-11-14 12:19:00,1.17983,1.18009,1.17983,1.18006,14800000.0
2007-11-14 12:20:00,1.18027,1.18046,1.18024,1.18045,9400000.0
2007-11-14 12:21:00,1.18058,1.18066,1.1801,1.18047,12800000.0
2007-11-14 12:22:00,1.18028,1.18078,1.18015,1.18078,18400000.0
2007-11-14 12:23:00,1.18087,1.18136,1.18018,1.18075,29800000.0
2007-11-14 12:24:00,1.18112,1.1813,1.18031,1.18031,10800000.0
2007-11-14 12:25:00,1.1806,1.18122,1.1806,1.18121,11200000.0
2007-11-14 12:26:00,1.18122,1.18122,1.18058,1.18069,18000000.0
2007-11-14 12:27:00,1.18124,1.18125,1.18086,1.18118,15200000.0
2007-11-14 12:28:00,1.18088,1.18102,1.18048,1.18102,8200000.0
2007-11-14 12:29:00,1.1812,1.1813,1.1811,1.1812,21200000.0
2007-11-14 12:30:00,1.18064,1.18094,1.18038,1.1807,21200000.0
2007-11-14 12:31:00,1.18078,1.18078,1.18052,1.18075,24200000.0
2007-11-14 12:32:00,1.18084,1.18084,1.18032,1.18055,104000000.0
2007-11-14 12:33:00,1.18058,1.18058,1.18015,1.18015,10600000.0
2007-11-14 12:34:00,1.18026,1.18026,1.17997,1.17999,18600000.0
2007-11-14 12:35:00,1.18061,1.18061,1.18002,1.18026,19200000.0
2007-11-14 12:36:00,1.18033,1.18033,1.17969,1.17969,8200000.0
2007-11-14 12:37:00,1.17944,1.1796,1.17931,1.1796,17800000.0
2007-11-14 12:38:00,1.1797,1.18027,1.1797,1.18027,10000000.0
2007-11-14 12:39:00,1.17984,1.18001,1.17972,1.17998,15400000.0
2007-11-14 12:40:00,1.17981,1.17981,1.17927,1.17962,20600000.0
2007-11-14 12:41:00,1.17972,1.1798,1.17921,1.1798,9400000.0
2007-11-14 12:42:00,1.18006,1.18006,1.17937,1.17951,12400000.0
2007-11-14 12:43:00,1.17963,1.18017,1.17963,1.17995,8200000.0
2007-11-14 12:44:00,1.18037,1.18037,1.1799,1.17995,20400000.0
2007-11-14 12:45:00,1.18017,1.18017,1.17989,1.17999,14800000.0
2007-11-14 12:46:00,1.18005,1.18035,1.18001,1.18035,10000000.0
2007-11-14 12:47:00,1.18027,1.1806,1.18015,1.18045,11600000.0
2007-11-14 12:48:00,1.18043,1.18082,1.18015,1.18076,17400000.0
2007-11-14 12:49:00,1.18094,1.18102,1.18075,1.18077,26400000.0
2007-11-14 12:50:00,1.18078,1.18172,1.18078,1.18172,11400000.0
2007-11-14 12:51:00,1.18125,1.18163,1.18108,1.18108,12000000.0
2007-11-14 12:52:00,1.18096,1.18113,1.18083,1.18109,17800000.0
2007-11-14 12:53:00,1.18122,1.18122,1.18075,1.18093,21400000.0
2007-11-14 12:54:00,1.18094,1.18135,1.18085,1.18085,12000000.0
2007-11-14 12:55:00,1.1809,1.18113,1.18074,1.18074,14800000.0
2007-11-14 12:56:00,1.18088,1.18088,1.18052,1.18052,12600000.0
2007-11-14 12:57:00,1.18067,1.18067,1.18017,1.18039,26600000.0
2007-11-14 12:58:00,1.1807,1.1807,1.18024,1.18024,8000000.0
2007-11-14 12:59:00,1.18047,1.18069,1.18023,1.18023,11400000.0
2007-11-14 13:00:00,1.18033,1.18043,1.18027,1.18027,17400000.0
2007-11-14 13:01:00,1.18068,1.18124,1.18068,1.18124,9400000.0
2007-11-14 13:02:00,1.18138,1.18156,1.18137,1.18144,10000000.0
2007-11-14 13:03:00,1.18191,1.18191,1.18142,1.18159,24400000.0
2007-11-14 13:04:00,1.18105,1.18139,1.18089,1.18108,17800000.0
2007-11-14 13:05:00,1.18101,1.18101,1.18026,1.181,18200000.0
2007-11-14 13:06:00,1.18084,1.18101,1.18072,1.18083,15200000.0
2007-11-14 13:07:00,1.18048,1.18079,1.18022,1.18022,15800000.0
2007-11-14 13:08:00,1.18034,1.18081,1.18029,1.1805,59800000.0
2007-11-14 13:09:00,1.18123,1.1813,1.18088,1.181,7400000.0
2007-11-14 13:10:00,1.1807,1.18115,1.18055,1.18058,16000000.0
2007-11-14 13:11:00,1.18042,1.18083,1.18015,1.18015,13000000.0
2007-11-14 13:12:00,1.17992,1.17992,1.17955,1.17955,44600000.0
2007-11-14 13:13:00,1.17955,1.17997,1.17947,1.17947,26200000.0
2007-11-14 13:14:00,1.17935,1.18062,1.17935,1.18062,13200000.0
2007-11-14 13:15:00,1.18014,1.18054,1.17999,1.18038,21000000.0
2007-11-14 13:16:00,1.18008,1.18008,1.17944,1.17944,25800000.0
2007-11-14 13:17:00,1.17989,1.18015,1.17949,1.17949,25600000.0
2007-11-14 13:18:00,1.17966,1.18029,1.17966,1.18014,20000000.0
2007-11-14 13:19:00,1.18004,1.18004,1.17931,1.17956,15800000.0
2007-11-14 13:20:00,1.17935,1.17988,1.17928,1.1796,22000000.0
2007-11-14 13:21:00,1.17945,1.17971,1.17937,1.17966,17200000.0
2007-11-14 13:22:00,1.17939,1.18007,1.17917,1.18007,17000000.0
2007-11-14 13:23:00,1.17983,1.18014,1.17979,1.18014,23600000.0
2007-11-14 13:24:00,1.17994,1.18036,1.1799,1.18036,14200000.0
2007-11-14 13:25:00,1.1804,1.18103,1.1804,1.18054,14000000.0
2007-11-14 13:26:00,1.18122,1.18156,1.18118,1.18136,14200000.0
2007-11-14 13:27:00,1.18137,1.18137,1.18065,1.18065,8400000.0
2007-11-14 13:28:00,1.18081,1.18092,1.18065,1.18065,57400000.0
2007-11-14 13:29:00,1.18108,1.18115,1.1807,1.18081,19200000.0
2007-11-14 13:30:00,1.18043,1.18084,1.18042,1.18076,20000000.0
2007-11-14 13:31:00,1.18059,1.18115,1.1804,1.18043,14800000.0
2007-11-14 13:32:00,1.18054,1.18105,1.18044,1.18105,10200000.0
2007-11-14 13:33:00,1.18061,1.18069,1.18049,1.18066,9200000.0
2007-11-14 13:34:00,1.18073,1.18088,1.18072,1.18075,9400000.0
2007-11-14 13:35:00,1.18102,1.18102,1.18046,1.18053,15800000.0
2007-11-14 13:36:00,1.18074,1.18109,1.18047,1.18047,23600000.0
2007-11-14 13:37:00,1.18069,1.18081,1.18045,1.18077,19000000.0
2007-11-14 13:38:00,1.18045,1.18048,1.18002,1.18017,11000000.0
2007-11-14 13:39:00,1.18043,1.18051,1.17992,1.18011,16000000.0
2007-11-14 13:40:00,1.17996,1.1807,1.17996,1.18047,19600000.0
2007-11-14 13:41:00,1.1805,1.1805,1.18017,1.18021,15600000.0
2007-11-14 13:42:00,1.17981,1.18021,1.17952,1.18003,23600000.0
2007-11-14 13:43:00,1.17988,1.17988,1.17947,1.17958,17200000.0
2007-11-14 13:44:00,1.18003,1.18003,1.17933,1.17933,21800000.0
2007-11-14 13:45:00,1.17911,1.17924,1.17911,1.17924,2600000.0
2007-11-14 13:46:00,1.17936,1.17956,1.17903,1.17903,13600000.0
2007-11-14 13:47:00,1.17894,1.1792,1.1787,1.1787,18200000.0
2007-11-14 13:48:00,1.17853,1.17885,1.17831,1.17831,25000000.0
2007-11-14 13:49:00,1.17794,1.17866,1.17772,1.17866,12000000.0
2007-11-14 13:50:00,1.17814,1.17822,1.17757,1.17819,21000000.0
2007-11-14 13:51:00,1.17762,1.17784,1.17756,1.1778,17800000.0
2007-11-14 13:52:00,1.17803,1.17803,1.17767,1.17767,14600000.0
2007-11-14 13:53:00,1.17768,1.17803,1.17768,1.17803,7600000.0
2007-11-14 13:54:00,1.17804,1.1782,1.17772,1.17794,18600000.0
2007-11-14 13:55:00,1.17778,1.17872,1.17778,1.17851,16200000.0
2007-11-14 13:56:00,1.17813,1.17848,1.178,1.17823,29400000.0
2007-11-14 13:57:00,1.17828,1.17838,1.17798,1.17798,15800000.0
2007-11-14 13:58:00,1.17821,1.17824,1.17766,1.17784,11600000.0
2007-11-14 13:59:00,1.17771,1.17822,1.17771,1.17811,13200000.0
2007-11-14 14:00:00,1.17782,1.17838,1.17782,1.17838,28800000.0
2007-11-14 14:01:00,1.17858,1.17889,1.17811,1.17857,18800000.0
2007-11-14 14:02:00,1.17844,1.17869,1.17808,1.17815,24800000.0
2007-11-14 14:03:00,1.17799,1.17871,1.17799,1.17869,17200000.0
2007-11-14 14:04:00,1.17812,1.17875,1.17812,1.17823,16200000.0
2007-11-14 14:05:00,1.17805,1.1785,1.17796,1.17824,16000000.0
2007-11-14 14:06:00,1.17863,1.17909,1.17855,1.17896,16600000.0
2007-11-14 14:07:00,1.17883,1.17918,1.17883,1.17893,17400000.0
2007-11-14 14:08:00,1.17896,1.17913,1.17879,1.17913,12800000.0
2007-11-14 14:09:00,1.17914,1.17948,1.17896,1.17904,17400000.0
2007-11-14 14:10:00,1.17938,1.17938,1.17884,1.17904,9800000.0
2007-11-14 14:11:00,1.17859,1.17872,1.17812,1.17872,16600000.0
2007-11-14 14:12:00,1.17869,1.17878,1.17822,1.17857,11600000.0
2007-11-14 14:13:00,1.17861,1.17875,1.17802,1.17846,11600000.0
2007-11-14 14:14:00,1.17839,1.17882,1.17839,1.17854,19000000.0
2007-11-14 14:15:00,1.1785,1.17863,1.17794,1.17836,10600000.0
2007-11-14 14:16:00,1.1778,1.17817,1.17742,1.17764,10800000.0
2007-11-14 14:17:00,1.17783,1.17865,1.17783,1.17828,12400000.0
2007-11-14 14:18:00,1.17858,1.17861,1.1785,1.17861,19200000.0
2007-11-14 14:19:00,1.17886,1.17895,1.17853,1.17861,39200000.0
2007-11-14 14:20:00,1.17836,1.17888,1.17836,1.17847,23400000.0
2007-11-14 14:21:00,1.17846,1.17884,1.17845,1.17884,18200000.0
2007-11-14 14:22:00,1.17881,1.179,1.17866,1.17891,15800000.0
2007-11-14 14:23:00,1.17862,1.17901,1.17824,1.17878,16600000.0
2007-11-14 14:24:00,1.17843,1.17843,1.17782,1.17782,20400000.0
2007-11-14 14:25:00,1.17824,1.17848,1.17821,1.17843,9400000.0
2007-11-14 14:26:00,1.17815,1.17835,1.17806,1.17822,12200000.0
2007-11-14 14:27:00,1.17821,1.17871,1.17821,1.17821,12200000.0
2007-11-14 14:28:00,1.17836,1.1788,1.17821,1.1788,29200000.0
2007-11-14 14:29:00,1.17835,1.17883,1.17833,1.17883,16600000.0
2007-11-14 14:30:00,1.17851,1.17888,1.17835,1.17888,7600000.0
2007-11-14 14:31:00,1.1794,1.1797,1.1784,1.179,18000000.0
2007-11-14 14:32:00,1.17879,1.17898,1.1786,1.1786,18000000.0
2007-11-14 14:33:00,1.17837,1.17849,1.17794,1.17807,21800000.0
2007-11-14 14:34:00,1.17773,1.17781,1.17744,1.17759,15800000.0
2007-11-14 14:35:00,1.17757,1.17861,1.17757,1.17809,20200000.0
2007-11-14 14:36:00,1.1784,1.1794,1.1782,1.1788,4200000.0
2007-11-14 14:37:00,1.17917,1.17922,1.17892,1.17922,4200000.0
2007-11-14 14:38:00,1.17878,1.17925,1.17857,1.17888,25000000.0
2007-11-14 14:39:00,1.17889,1.17889,1.17842,1.17842,7800000.0
2007-11-14 14:40:00,1.17837,1.17923,1.17835,1.17923,17800000.0
2007-11-14 14:41:00,1.17904,1.17948,1.17889,1.1794,84000000.0
2007-11-14 14:42:00,1.17934,1.17934,1.17827,1.1783,11800000.0
2007-11-14 14:43:00,1.17828,1.17842,1.17797,1.17826,26200000.0
2007-11-14 14:44:00,1.17861,1.17904,1.17861,1.17882,10400000.0
2007-11-14 14:45:00,1.17842,1.1788,1.17838,1.17848,17200000.0
2007-11-14 14:46:00,1.17837,1.17862,1.17837,1.17852,22600000.0
2007-11-14 14:47:00,1.17855,1.17894,1.17846,1.17861,18800000.0
2007-11-14 14:48:00,1.17902,1.17902,1.17846,1.17849,11400000.0
2007-11-14 14:49:00,1.1788,1.17889,1.17846,1.17846,11800000.0
2007-11-14 14:50:00,1.17868,1.17868,1.17804,1.17844,6000000.0
2007-11-14 14:51:00,1.17847,1.17876,1.1783,1.1783,9000000.0
2007-11-14 14:52:00,1.17867,1.17924,1.17867,1.17924,22600000.0
2007-11-14 14:53:00,1.17891,1.17915,1.17883,1.17884,22400000.0
2007-11-14 14:54:00,1.17908,1.17908,1.17856,1.17865,14400000.0
2007-11-14 14:55:00,1.17895,1.17895,1.17826,1.17842,24200000.0
2007-11-14 14:56:00,1.17827,1.17853,1.17823,1.1783,12000000.0
2007-11-14 14:57:00,1.17863,1.17895,1.17841,1.17853,11200000.0
2007-11-14 14:58:00,1.17831,1.17847,1.17824,1.17824,8200000.0
2007-11-14 14:59:00,1.17826,1.17887,1.17825,1.17856,17600000.0
2007-11-14 15:00:00,1.17849,1.17876,1.1783,1.17838,23000000.0
2007-11-14 15:01:00,1.17849,1.17854,1.17822,1.17832,11600000.0
2007-11-14 15:02:00,1.17817,1.17852,1.17808,1.17808,16800000.0
2007-11-14 15:03:00,1.17793,1.17814,1.17774,1.17774,12400000.0
2007-11-14 15:04:00,1.17791,1.17816,1.17784,1.17795,8800000.0
2007-11-14 15:05:00,1.17802,1.17834,1.17787,1.17809,14400000.0
2007-11-14 15:06:00,1.1794,1.1804,1.1792,1.1802,13800000.0
2007-11-14 15:07:00,1.17796,1.17839,1.17796,1.17811,13800000.0
2007-11-14 15:08:00,1.17813,1.17829,1.17805,1.17829,20400000.0
2007-11-14 15:09:00,1.17816,1.17828,1.1781,1.17826,12600000.0
2007-11-14 15:10:00,1.1794,1.1796,1.1794,1.1796,17000000.0
2007-11-14 15:11:00,1.17798,1.17835,1.17798,1.17825,17000000.0
2007-11-14 15:12:00,1.1795,1.1799,1.1795,1.1796,91800000.0
2007-11-14 15:13:00,1.17809,1.17831,1.17804,1.1781,91800000.0
2007-11-14 15:14:00,1.17833,1.17845,1.178,1.17837,20000000.0
2007-11-14 15:15:00,1.17791,1.17796,1.17771,1.17771,24400000.0
2007-11-14 15:16:00,1.17761,1.17817,1.17761,1.1781,7800000.0
2007-11-14 15:17:00,1.17773,1.17776,1.17738,1.17769,9800000.0
2007-11-14 15:18:00,1.17728,1.17767,1.17728,1.1776,7600000.0
2007-11-14 15:19:00,1.17737,1.17761,1.17731,1.17731,10600000.0
2007-11-14 15:20:00,1.1777,1.1777,1.17722,1.17722,6800000.0
2007-11-14 15:21:00,1.17758,1.17792,1.17741,1.17749,25800000.0
2007-11-14 15:22:00,1.17724,1.17769,1.17724,1.17735,17400000.0
2007-11-14 15:23:00,1.17757,1.17757,1.17684,1.17684,10400000.0
2007-11-14 15:24:00,1.17727,1.1776,1.17715,1.17753,23600000.0
2007-11-14 15:25:00,1.17722,1.1777,1.17681,1.1777,22400000.0
2007-11-14 15:26:00,1.17791,1.178,1.17781,1.17781,7400000.0
2007-11-14 15:27:00,1.17776,1.17794,1.17774,1.17781,11800000.0
2007-11-14 15:28:00,1.17763,1.17763,1.17721,1.17721,16400000.0
2007-11-14 15:29:00,1.1777,1.17775,1.17736,1.17759,12400000.0
2007-11-14 15:30:00,1.17737,1.17832,1.17737,1.17832,14000000.0
2007-11-14 15:31:00,1.17889,1.17906,1.1787,1.17882,13800000.0
2007-11-14 15:32:00,1.17911,1.17911,1.17819,1.17819,10000000.0
2007-11-14 15:33:00,1.17805,1.17818,1.17754,1.17777,120800000.0
2007-11-14 15:34:00,1.17782,1.17855,1.17781,1.17842,14600000.0
2007-11-14 15:35:00,1.17808,1.17832,1.17808,1.17812,24600000.0
2007-11-14 15:36:00,1.1781,1.17892,1.17807,1.17892,17000000.0
2007-11-14 15:37:00,1.17862,1.17872,1.17843,1.17845,15000000.0
2007-11-14 15:38:00,1.17823,1.17854,1.17796,1.17828,11600000.0
2007-11-14 15:39:00,1.17815,1.1785,1.17814,1.17824,12400000.0
2007-11-14 15:40:00,1.1785,1.1785,1.17815,1.17823,26000000.0
2007-11-14 15:41:00,1.17816,1.17841,1.17794,1.17794,20200000.0
2007-11-14 15:42:00,1.17808,1.17854,1.17808,1.17829,20400000.0
2007-11-14 15:43:00,1.17826,1.17876,1.17826,1.17836,18800000.0
2007-11-14 15:44:00,1.17848,1.17887,1.17838,1.17847,89200000.0
2007-11-14 15:45:00,1.17819,1.17868,1.17819,1.17845,21600000.0
2007-11-14 15:46:00,1.17848,1.17868,1.17845,1.17868,25800000.0
2007-11-14 15:47:00,1.17879,1.17887,1.17831,1.17833,15600000.0
2007-11-14 15:48:00,1.17843,1.17877,1.17843,1.17854,12000000.0
2007-11-14 15:49:00,1.17873,1.17912,1.17873,1.17892,70800000.0
2007-11-14 15:50:00,1.17941,1.17953,1.17903,1.17953,16000000.0
2007-11-14 15:51:00,1.17933,1.17955,1.1791,1.17925,18000000.0
2007-11-14 15:52:00,1.17909,1.17932,1.17901,1.17925,21200000.0
2007-11-14 15:53:00,1.17928,1.18008,1.17913,1.17953,12800000.0
2007-11-14 15:54:00,1.17922,1.17934,1.17877,1.17926,26000000.0
2007-11-14 15:55:00,1.17942,1.17946,1.17908,1.17908,7400000.0
2007-11-14 15:56:00,1.17911,1.17942,1.1791,1.17942,8200000.0
2007-11-14 15:57:00,1.1793,1.1795,1.1791,1.1795,13600000.0
2007-11-14 15:58:00,1.17938,1.1796,1.17928,1.17935,18600000.0
2007-11-14 15:59:00,1.17941,1.17941,1.17913,1.17913,16800000.0
2007-11-14 16:00:00,1.17909,1.17942,1.17898,1.1794,137600000.0
2007-11-14 16:01:00,1.17948,1.17972,1.17945,1.17945,13600000.0
2007-11-14 16:02:00,1.17917,1.17917,1.17873,1.17873,3600000.0
2007-11-14 16:03:00,1.17837,1.17906,1.17837,1.17871,76400000.0
2007-11-14 16:04:00,1.17895,1.17914,1.17894,1.17894,9600000.0
2007-11-14 16:05:00,1.17894,1.17947,1.17894,1.17921,27200000.0
2007-11-14 16:06:00,1.179,1.17976,1.179,1.17951,14800000.0
2007-11-14 16:07:00,1.17984,1.17984,1.17923,1.17923,10600000.0
2007-11-14 16:08:00,1.1791,1.17984,1.1791,1.17984,63600000.0
2007-11-14 16:09:00,1.1797,1.17995,1.17928,1.17928,16400000.0
2007-11-14 16:10:00,1.17924,1.17937,1.17924,1.17937,4800000.0
2007-11-14 16:11:00,1.17892,1.17893,1.17838,1.17838,17800000.0
2007-11-14 16:12:00,1.17923,1.17926,1.17907,1.17911,11600000.0
2007-11-14 16:13:00,1.1795,1.1796,1.17896,1.17896,20000000.0
2007-11-14 16:14:00,1.17927,1.17935,1.17874,1.17895,16400000.0
2007-11-14 16:15:00,1.17846,1.17876,1.1783,1.17876,15800000.0
2007-11-14 16:16:00,1.17945,1.1798,1.17926,1.17926,16600000.0
2007-11-14 16:17:00,1.17926,1.17989,1.17903,1.17903,25200000.0
2007-11-14 16:18:00,1.17899,1.17915,1.17888,1.17896,12600000.0
2007-11-14 16:19:00,1.17867,1.17911,1.17867,1.17909,13200000.0
2007-11-14 16:20:00,1.1787,1.17887,1.17846,1.1787,18400000.0
2007-11-14 16:21:00,1.17872,1.17872,1.1783,1.17856,12400000.0
2007-11-14 16:22:00,1.17875,1.179,1.17842,1.17857,16600000.0
2007-11-14 16:23:00,1.17893,1.17899,1.1787,1.17896,5200000.0
2007-11-14 16:24:00,1.17876,1.17915,1.17855,1.17915,10600000.0
2007-11-14 16:25:00,1.17891,1.17926,1.17891,1.17894,10600000.0
2007-11-14 16:26:00,1.17918,1.17935,1.17865,1.17865,24000000.0
2007-11-14 16:27:00,1.17821,1.17855,1.17808,1.17825,11200000.0
2007-11-14 16:28:00,1.17828,1.1785,1.17819,1.1785,15800000.0
2007-11-14 16:29:00,1.17853,1.17867,1.17836,1.17847,18800000.0
2007-11-14 16:30:00,1.17837,1.17881,1.17833,1.1784,21400000.0
2007-11-14 16:31:00,1.17822,1.17835,1.17781,1.17835,17200000.0
2007-11-14 16:32:00,1.17825,1.17844,1.17803,1.17831,22000000.0
2007-11-14 16:33:00,1.17845,1.17868,1.17812,1.17812,17200000.0
2007-11-14 16:34:00,1.1778,1.17847,1.17763,1.17847,8600000.0
2007-11-14 16:35:00,1.17791,1.17805,1.17752,1.17752,9000000.0
2007-11-14 16:36:00,1.17741,1.17812,1.17741,1.17772,18000000.0
2007-11-14 16:37:00,1.17766,1.17766,1.17693,1.1772,23000000.0
2007-11-14 16:38:00,1.17724,1.17755,1.17724,1.17755,15200000.0
2007-11-14 16:39:00,1.17745,1.17785,1.17745,1.17774,7600000.0
2007-11-14 16:40:00,1.17789,1.17807,1.17768,1.17807,22600000.0
2007-11-14 16:41:00,1.17774,1.17819,1.17774,1.1781,18800000.0
2007-11-14 16:42:00,1.17846,1.17869,1.17801,1.17809,62200000.0
2007-11-14 16:43:00,1.17767,1.17811,1.17728,1.17764,16600000.0
2007-11-14 16:44:00,1.17808,1.1783,1.17795,1.17798,12800000.0
2007-11-14 16:45:00,1.17769,1.17822,1.17766,1.17822,11800000.0
2007-11-14 16:46:00,1.17791,1.178,1.17747,1.17767,9800000.0
2007-11-14 16:47:00,1.1778,1.17783,1.17739,1.1776,10000000.0
2007-11-14 16:48:00,1.17712,1.17732,1.17694,1.17732,14400000.0
2007-11-14 16:49:00,1.17742,1.17767,1.17713,1.17747,21800000.0
2007-11-14 16:50:00,1.17713,1.17765,1.17711,1.17765,15200000.0
2007-11-14 16:51:00,1.17766,1.17793,1.17716,1.17793,11600000.0
2007-11-14 16:52:00,1.17771,1.17796,1.17756,1.17796,14600000.0
2007-11-14 16:53:00,1.17772,1.1782,1.17772,1.1782,16800000.0
2007-11-14 16:54:00,1.17772,1.17801,1.17765,1.17801,10600000.0
2007-11-14 16:55:00,1.17738,1.17814,1.17719,1.17814,15000000.0
2007-11-14 16:56:00,1.17851,1.17866,1.17775,1.1778,9400000.0
2007-11-14 16:57:00,1.17809,1.17826,1.17809,1.17816,12400000.0
2007-11-14 16:58:00,1.1781,1.1781,1.17763,1.17763,122000000.0
2007-11-14 16:59:00,1.17726,1.17788,1.17726,1.17788,15600000.0
2007-11-14 17:00:00,1.17763,1.17812,1.17763,1.17785,14200000.0
2007-11-14 17:01:00,1.17796,1.17834,1.17778,1.17834,23600000.0
2007-11-14 17:02:00,1.17803,1.1784,1.17795,1.17795,12800000.0
2007-11-14 17:03:00,1.17779,1.1778,1.17744,1.1778,23600000.0
2007-11-14 17:04:00,1.17776,1.17812,1.17741,1.17767,8800000.0
2007-11-14 17:05:00,1.17741,1.17763,1.17728,1.17763,20600000.0
2007-11-14 17:06:00,1.17727,1.17785,1.17727,1.17746,25400000.0
2007-11-14 17:07:00,1.17743,1.17808,1.17713,1.17724,95000000.0
2007-11-14 17:08:00,1.17782,1.17782,1.17733,1.17756,17200000.0
2007-11-14 17:09:00,1.17751,1.17751,1.17731,1.17749,19800000.0
2007-11-14 17:10:00,1.17745,1.17752,1.17705,1.17752,11600000.0
2007-11-14 17:11:00,1.1774,1.1778,1.17733,1.17763,10600000.0
2007-11-14 17:12:00,1.17759,1.17787,1.17747,1.17777,20000000.0
2007-11-14 17:13:00,1.17744,1.17751,1.17708,1.17708,46400000.0
2007-11-14 17:14:00,1.17707,1.17763,1.17699,1.17743,23400000.0
2007-11-14 17:15:00,1.17675,1.17704,1.17675,1.17701,11000000.0
2007-11-14 17:16:00,1.17703,1.17723,1.17701,1.17707,17200000.0
2007-11-14 17:17:00,1.17732,1.1776,1.17707,1.17714,31800000.0
2007-11-14 17:18:00,1.17682,1.17746,1.17682,1.17724,18200000.0
2007-11-14 17:19:00,1.17689,1.17742,1.1768,1.17683,14400000.0
2007-11-14 17:20:00,1.17677,1.17698,1.17673,1.17676,13800000.0
2007-11-14 17:21:00,1.17689,1.177,1.17659,1.17673,25000000.0
2007-11-14 17:22:00,1.17693,1.1774,1.17693,1.17707,25600000.0
2007-11-14 17:23:00,1.17739,1.17758,1.17688,1.17758,15000000.0
2007-11-14 17:24:00,1.17706,1.17761,1.17695,1.17761,10200000.0
2007-11-14 17:25:00,1.17689,1.17769,1.17667,1.17707,130800000.0
2007-11-14 17:26:00,1.17705,1.17705,1.17654,1.17686,18800000.0
2007-11-14 17:27:00,1.17701,1.17718,1.17693,1.17703,14600000.0
2007-11-14 17:28:00,1.1771,1.1771,1.17678,1.17678,16000000.0
2007-11-14 17:29:00,1.17704,1.1772,1.17641,1.17717,14400000.0
2007-11-14 17:30:00,1.17734,1.17734,1.1768,1.1771,22200000.0
2007-11-14 17:31:00,1.17702,1.17702,1.17673,1.17692,21000000.0
2007-11-14 17:32:00,1.17698,1.17706,1.17687,1.17706,6200000.0
2007-11-14 17:33:00,1.17726,1.17726,1.17685,1.17719,16800000.0
2007-11-14 17:34:00,1.17725,1.17758,1.17711,1.17714,17800000.0
2007-11-14 17:35:00,1.17716,1.17759,1.17694,1.17723,31000000.0
2007-11-14 17:36:00,1.17744,1.17744,1.17717,1.17719,12400000.0
2007-11-14 17:37:00,1.17715,1.17726,1.17708,1.17715,12200000.0
2007-11-14 17:38:00,1.1775,1.17764,1.17702,1.17733,9400000.0
2007-11-14 17:39:00,1.17712,1.17725,1.17688,1.1769,15600000.0
2007-11-14 17:40:00,1.177,1.17761,1.17694,1.17701,14600000.0
2007-11-14 17:41:00,1.17705,1.17759,1.17686,1.17759,20200000.0
2007-11-14 17:42:00,1.17731,1.17754,1.17717,1.17717,11800000.0
2007-11-14 17:43:00,1.17715,1.17775,1.17715,1.17746,24800000.0
2007-11-14 17:44:00,1.17765,1.17789,1.17738,1.17775,11600000.0
2007-11-14 17:45:00,1.17752,1.17777,1.17742,1.17777,14600000.0
2007-11-14 17:46:00,1.17812,1.17812,1.17738,1.17741,18000000.0
2007-11-14 17:47:00,1.17718,1.17758,1.17706,1.17706,77000000.0
2007-11-14 17:48:00,1.17711,1.17739,1.17646,1.17668,23400000.0
2007-11-14 17:49:00,1.1767,1.17695,1.17639,1.17651,23000000.0
2007-11-14 17:50:00,1.17651,1.17651,1.17593,1.17603,11000000.0
2007-11-14 17:51:00,1.17658,1.17721,1.17658,1.17717,13000000.0
2007-11-14 17:52:00,1.17687,1.17754,1.17687,1.17694,11600000.0
2007-11-14 17:53:00,1.17681,1.17724,1.17661,1.17661,10000000.0
2007-11-14 17:54:00,1.17654,1.17701,1.17654,1.17672,54800000.0
2007-11-14 17:55:00,1.17658,1.1771,1.17658,1.17675,11400000.0
2007-11-14 17:56:00,1.17691,1.17718,1.17637,1.17637,20400000.0
2007-11-14 17:57:00,1.1769,1.17722,1.17687,1.17707,14800000.0
2007-11-14 17:58:00,1.17712,1.1774,1.17708,1.17726,11400000.0
2007-11-14 17:59:00,1.17688,1.17724,1.17673,1.17701,26400000.0
2007-11-14 18:00:00,1.17717,1.1772,1.17677,1.17695,13600000.0
2007-11-14 18:01:00,1.17693,1.17716,1.17664,1.177,8800000.0
2007-11-14 18:02:00,1.17672,1.17681,1.17649,1.17649,9400000.0
2007-11-14 18:03:00,1.17654,1.17654,1.17602,1.17618,24800000.0
2007-11-14 18:04:00,1.17615,1.17639,1.17565,1.17639,11000000.0
2007-11-14 18:05:00,1.17608,1.17637,1.17605,1.17635,17400000.0
2007-11-14 18:06:00,1.17728,1.17788,1.17714,1.17751,15800000.0
2007-11-14 18:07:00,1.17759,1.17767,1.17726,1.17726,23600000.0
2007-11-14 18:08:00,1.177,1.17757,1.17673,1.17673,17600000.0
2007-11-14 18:09:00,1.17642,1.17642,1.17601,1.17609,18800000.0
2007-11-14 18:10:00,1.17584,1.17634,1.17584,1.17605,12000000.0
2007-11-14 18:11:00,1.17613,1.17615,1.17543,1.1757,22400000.0
2007-11-14 18:12:00,1.17606,1.17665,1.17606,1.17617,11800000.0
2007-11-14 18:13:00,1.17599,1.17616,1.17574,1.17574,16800000.0
2007-11-14 18:14:00,1.17604,1.17619,1.17563,1.17618,14800000.0
2007-11-14 18:15:00,1.1761,1.17644,1.17609,1.17609,11800000.0
2007-11-14 18:16:00,1.17635,1.17647,1.17622,1.17647,6200000.0
2007-11-14 18:17:00,1.17665,1.17665,1.17607,1.17626,20600000.0
2007-11-14 18:18:00,1.17578,1.17606,1.17569,1.17606,9400000.0
2007-11-14 18:19:00,1.17627,1.1764,1.1762,1.1764,16400000.0
2007-11-14 18:20:00,1.17628,1.17628,1.17594,1.17594,15800000.0
2007-11-14 18:21:00,1.17631,1.17631,1.17534,1.17534,14800000.0
2007-11-14 18:22:00,1.17541,1.17583,1.17541,1.1755,19000000.0
2007-11-14 18:23:00,1.17569,1.1765,1.17569,1.17619,15000000.0
2007-11-14 18:24:00,1.17617,1.17617,1.17583,1.17598,22800000.0
2007-11-14 18:25:00,1.17615,1.17615,1.17578,1.17594,12800000.0
2007-11-14 18:26:00,1.17606,1.17606,1.17592,1.17592,17000000.0
2007-11-14 18:27:00,1.17643,1.17673,1.17638,1.17653,13000000.0
2007-11-14 18:28:00,1.17645,1.17657,1.17627,1.17657,30400000.0
2007-11-14 18:29:00,1.17636,1.17636,1.17586,1.17634,14000000.0
2007-11-14 18:30:00,1.17651,1.17661,1.17624,1.17655,16000000.0
2007-11-14 18:31:00,1.17651,1.17668,1.17639,1.17639,10800000.0
2007-11-14 18:32:00,1.1762,1.17669,1.176,1.17606,11600000.0
2007-11-14 18:33:00,1.17571,1.17592,1.17559,1.17565,12600000.0
2007-11-14 18:34:00,1.17605,1.17682,1.17605,1.17654,11600000.0
2007-11-14 18:35:00,1.17652,1.17652,1.17603,1.17621,25000000.0
2007-11-14 18:36:00,1.17717,1.17749,1.17698,1.17747,8800000.0
2007-11-14 18:37:00,1.17769,1.17772,1.17736,1.17738,13200000.0
2007-11-14 18:38:00,1.1779,1.17839,1.17765,1.17765,7400000.0
2007-11-14 18:39:00,1.17728,1.17752,1.17713,1.17734,21400000.0
2007-11-14 18:40:00,1.17699,1.1773,1.17674,1.17719,16600000.0
2007-11-14 18:41:00,1.17713,1.17785,1.17708,1.17744,26400000.0
2007-11-14 18:42:00,1.1775,1.17769,1.17738,1.17739,7800000.0
2007-11-14 18:43:00,1.1772,1.17765,1.1772,1.17762,11800000.0
2007-11-14 18:44:00,1.17773,1.17794,1.17755,1.17794,14800000.0
2007-11-14 18:45:00,1.17788,1.17788,1.17752,1.17758,12000000.0
2007-11-14 18:46:00,1.17772,1.17802,1.17754,1.17798,20400000.0
2007-11-14 18:47:00,1.17758,1.17758,1.17656,1.17686,14600000.0
2007-11-14 18:48:00,1.17675,1.17723,1.17675,1.17701,13800000.0
2007-11-14 18:49:00,1.17693,1.17715,1.17658,1.17669,13400000.0
2007-11-14 18:50:00,1.17664,1.17678,1.17651,1.17659,17400000.0
2007-11-14 18:51:00,1.17683,1.17728,1.17683,1.17727,13800000.0
2007-11-14 18:52:00,1.17752,1.17766,1.17718,1.17745,7800000.0
2007-11-14 18:53:00,1.17718,1.17759,1.17711,1.17759,13600000.0
2007-11-14 18:54:00,1.17697,1.17728,1.17653,1.17653,23000000.0
2007-11-14 18:55:00,1.17651,1.17658,1.17579,1.17658,15400000.0
2007-11-14 18:56:00,1.17671,1.17705,1.17651,1.17672,20200000.0
2007-11-14 18:57:00,1.17664,1.17682,1.17634,1.17667,12000000.0
2007-11-14 18:58:00,1.17645,1.17711,1.17645,1.17711,8000000.0
2007-11-14 18:59:00,1.17682,1.177,1.17653,1.17676,135200000.0
2007-11-14 19:00:00,1.17682,1.17707,1.17672,1.17681,10800000.0
2007-11-14 19:01:00,1.17686,1.17757,1.17686,1.17757,22400000.0
2007-11-14 19:02:00,1.17736,1.17752,1.17736,1.17752,9400000.0
2007-11-14 19:03:00,1.17722,1.17735,1.17689,1.17689,18600000.0
2007-11-14 19:04:00,1.17719,1.17744,1.17699,1.17713,22800000.0
2007-11-14 19:05:00,1.17734,1.17764,1.17691,1.17712,16600000.0
2007-11-14 19:06:00,1.17702,1.17776,1.17702,1.17762,11600000.0
2007-11-14 19:07:00,1.17799,1.17828,1.17765,1.17765,11400000.0
2007-11-14 19:08:00,1.17775,1.1779,1.17751,1.17756,54000000.0
2007-11-14 19:09:00,1.17774,1.17806,1.17765,1.17765,18600000.0
2007-11-14 19:10:00,1.17788,1.17788,1.17717,1.17732,11000000.0
2007-11-14 19:11:00,1.17706,1.1775,1.17688,1.17705,13000000.0
2007-11-14 19:12:00,1.17698,1.17741,1.17683,1.17686,11600000.0
2007-11-14 19:13:00,1.17677,1.17713,1.17677,1.17688,11000000.0
2007-11-14 19:14:00,1.17721,1.17728,1.17699,1.17719,24800000.0
2007-11-14 19:15:00,1.17719,1.17719,1.17664,1.17677,21000000.0
2007-11-14 19:16:00,1.17682,1.17755,1.17682,1.17755,11200000.0
2007-11-14 19:17:00,1.17698,1.17764,1.17698,1.17764,16600000.0
2007-11-14 19:18:00,1.17777,1.17788,1.17743,1.17788,11000000.0
2007-11-14 19:19:00,1.17771,1.17796,1.17759,1.17759,17000000.0
2007-11-14 19:20:00,1.17783,1.17807,1.17778,1.17787,12600000.0
2007-11-14 19:21:00,1.17807,1.17826,1.17756,1.1779,25800000.0
2007-11-14 19:22:00,1.17789,1.178,1.17755,1.17786,6200000.0
2007-11-14 19:23:00,1.17779,1.17798,1.17758,1.17796,10800000.0
2007-11-14 19:24:00,1.17768,1.17768,1.17728,1.17729,7600000.0
2007-11-14 19:25:00,1.17783,1.17818,1.17775,1.17818,16800000.0
2007-11-14 19:26:00,1.1777,1.17786,1.17747,1.17784,25200000.0
2007-11-14 19:27:00,1.17827,1.17827,1.17767,1.1782,17600000.0
2007-11-14 19:28:00,1.17825,1.17845,1.17791,1.17802,24600000.0
2007-11-14 19:29:00,1.1783,1.17857,1.17788,1.17788,23000000.0
2007-11-14 19:30:00,1.17839,1.17864,1.17818,1.17818,12000000.0
2007-11-14 19:31:00,1.17838,1.17838,1.1778,1.17782,10400000.0
2007-11-14 19:32:00,1.17801,1.17841,1.17786,1.17807,12600000.0
2007-11-14 19:33:00,1.17771,1.17803,1.17769,1.17792,24000000.0
2007-11-14 19:34:00,1.178,1.17809,1.17774,1.17774,7800000.0
2007-11-14 19:35:00,1.17802,1.17802,1.17766,1.17785,19400000.0
2007-11-14 19:36:00,1.17808,1.17864,1.17771,1.17864,6200000.0
2007-11-14 19:37:00,1.1784,1.1787,1.17813,1.17821,19200000.0
2007-11-14 19:38:00,1.17827,1.17852,1.17805,1.17806,12400000.0
2007-11-14 19:39:00,1.17774,1.17814,1.17774,1.17814,9400000.0
2007-11-14 19:40:00,1.17802,1.17842,1.17802,1.17805,25000000.0
2007-11-14 19:41:00,1.17783,1.17809,1.17754,1.17809,20000000.0
2007-11-14 19:42:00,1.17768,1.17811,1.1774,1.1776,19200000.0
2007-11-14 19:43:00,1.17787,1.17821,1.17754,1.17754,10600000.0
2007-11-14 19:44:00,1.17775,1.17775,1.17756,1.17769,13600000.0
2007-11-14 19:45:00,1.17775,1.17833,1.17746,1.17833,16600000.0
2007-11-14 19:46:00,1.17804,1.17855,1.17804,1.1781,6800000.0
2007-11-14 19:47:00,1.17811,1.17849,1.17804,1.17817,12600000.0
2007-11-14 19:48:00,1.17793,1.17803,1.17773,1.17773,19600000.0
2007-11-14 19:49:00,1.17741,1.17771,1.17741,1.17769,9800000.0
2007-11-14 19:50:00,1.17783,1.17805,1.17775,1.17788,19800000.0
2007-11-14 19:51:00,1.1778,1.17815,1.17747,1.17753,15800000.0
2007-11-14 19:52:00,1.17786,1.17806,1.17757,1.17781,19400000.0
2007-11-14 19:53:00,1.17779,1.17804,1.17777,1.17782,30600000.0
2007-11-14 19:54:00,1.178,1.178,1.17754,1.17771,11800000.0
2007-11-14 19:55:00,1.17773,1.17826,1.17745,1.17826,18000000.0
2007-11-14 19:56:00,1.1778,1.1778,1.17733,1.17734,16800000.0
2007-11-14 19:57:00,1.17753,1.17773,1.17751,1.17758,12400000.0
2007-11-14 19:58:00,1.17758,1.17777,1.17739,1.17739,14800000.0
2007-11-14 19:59:00,1.17733,1.17745,1.17704,1.17711,11000000.0
2007-11-14 20:00:00,1.17772,1.17781,1.17725,1.17775,12800000.0
2007-11-14 20:01:00,1.17727,1.17747,1.17701,1.17701,7200000.0
2007-11-14 20:02:00,1.17738,1.17769,1.17713,1.17735,9400000.0
2007-11-14 20:03:00,1.17747,1.17768,1.17717,1.17768,13800000.0
2007-11-14 20:04:00,1.17748,1.17774,1.17727,1.17727,21600000.0
2007-11-14 20:05:00,1.17755,1.17767,1.1774,1.17757,18600000.0
2007-11-14 20:06:00,1.1775,1.17804,1.1775,1.17769,25200000.0
2007-11-14 20:07:00,1.17739,1.17771,1.17739,1.17771,14800000.0
2007-11-14 20:08:00,1.17756,1.17782,1.17756,1.17779,8400000.0
2007-11-14 20:09:00,1.17781,1.17805,1.17753,1.17761,15800000.0
2007-11-14 20:10:00,1.17706,1.17781,1.17706,1.17747,21000000.0
2007-11-14 20:11:00,1.17727,1.1773,1.17668,1.17668,22800000.0
2007-11-14 20:12:00,1.17708,1.17775,1.1769,1.17717,9400000.0
2007-11-14 20:13:00,1.17733,1.17758,1.17733,1.17733,8200000.0
2007-11-14 20:14:00,1.1773,1.1773,1.1773,1.1773,4000000.0
2007-11-14 20:15:00,1.17733,1.17763,1.177,1.17726,10800000.0
2007-11-14 20:16:00,1.17735,1.17749,1.17703,1.17703,8200000.0
2007-11-14 20:17:00,1.17712,1.17715,1.17681,1.17715,6800000.0
2007-11-14 20:18:00,1.17703,1.17703,1.17644,1.17676,14600000.0
2007-11-14 20:19:00,1.17647,1.17687,1.17645,1.17675,9800000.0
2007-11-14 20:20:00,1.17665,1.17665,1.17631,1.17647,15000000.0
2007-11-14 20:21:00,1.17593,1.1765,1.17593,1.17632,17200000.0
2007-11-14 20:22:00,1.17671,1.17709,1.17669,1.17669,21600000.0
2007-11-14 20:23:00,1.17675,1.177,1.17674,1.17674,7200000.0
2007-11-14 20:24:00,1.17715,1.17715,1.17643,1.17684,10400000.0
2007-11-14 20:25:00,1.17728,1.17728,1.17654,1.17654,17000000.0
2007-11-14 20:26:00,1.17678,1.1769,1.17613,1.17621,11000000.0
2007-11-14 20:27:00,1.17623,1.17628,1.17603,1.17608,10000000.0
2007-11-14 20:28:00,1.17629,1.17671,1.17629,1.17671,20000000.0
2007-11-14 20:29:00,1.1771,1.17718,1.17659,1.17686,17000000.0
2007-11-14 20:30:00,1.17638,1.17688,1.17623,1.17637,12400000.0
2007-11-14 20:31:00,1.1769,1.1769,1.17632,1.17638,5600000.0
2007-11-14 20:32:00,1.17644,1.17644,1.17616,1.17622,10400000.0
2007-11-14 20:33:00,1.1763,1.17659,1.17589,1.17659,15400000.0
2007-11-14 20:34:00,1.17644,1.17674,1.17597,1.17597,24400000.0
2007-11-14 20:35:00,1.17586,1.17589,1.17566,1.17587,12000000.0
2007-11-14 20:36:00,1.1758,1.17618,1.1758,1.17618,11000000.0
2007-11-14 20:37:00,1.17575,1.17611,1.17568,1.17568,13000000.0
2007-11-14 20:38:00,1.17541,1.17592,1.17541,1.17549,21200000.0
2007-11-14 20:39:00,1.17556,1.17563,1.17527,1.17537,14200000.0
2007-11-14 20:40:00,1.17497,1.1753,1.17497,1.17517,19400000.0
2007-11-14 20:41:00,1.17514,1.17556,1.17514,1.17516,9600000.0
2007-11-14 20:42:00,1.17501,1.17527,1.17482,1.17527,20800000.0
2007-11-14 20:43:00,1.17542,1.17542,1.17479,1.17497,19200000.0
2007-11-14 20:44:00,1.1753,1.17559,1.17528,1.17559,8200000.0
2007-11-14 20:45:00,1.17544,1.17574,1.1754,1.17547,19400000.0
2007-11-14 20:46:00,1.17554,1.17554,1.17498,1.17498,12600000.0
2007-11-14 20:47:00,1.17507,1.1756,1.17507,1.17538,14400000.0
2007-11-14 20:48:00,1.1758,1.17598,1.1756,1.1756,21200000.0
2007-11-14 20:49:00,1.17562,1.17599,1.17562,1.17578,21600000.0
2007-11-14 20:50:00,1.17582,1.17589,1.1758,1.17585,15400000.0
2007-11-14 20:51:00,1.176,1.17619,1.17588,1.17619,5600000.0
2007-11-14 20:52:00,1.17603,1.17608,1.1755,1.17585,8200000.0
2007-11-14 20:53:00,1.17573,1.17604,1.17572,1.17604,14600000.0
2007-11-14 20:54:00,1.17604,1.17627,1.17576,1.17611,18600000.0
2007-11-14 20:55:00,1.17609,1.17629,1.17592,1.17592,8400000.0
2007-11-14 20:56:00,1.17581,1.17611,1.17556,1.17611,13000000.0
2007-11-14 20:57:00,1.17618,1.17618,1.17584,1.17611,21600000.0
2007-11-14 20:58:00,1.17556,1.17602,1.17556,1.17602,15800000.0
2007-11-14 20:59:00,1.17593,1.17603,1.17571,1.17571,8200000.0
2007-11-14 21:00:00,1.17579,1.17616,1.17578,1.17616,26200000.0
2007-11-14 21:01:00,1.1747,1.1747,1.1747,1.1747,16400000.0
2007-11-14 21:02:00,1.17595,1.17633,1.17569,1.17633,16400000.0
2007-11-14 21:03:00,1.17622,1.17622,1.17536,1.17588,25600000.0
2007-11-14 21:04:00,1.17585,1.1764,1.17576,1.1764,14000000.0
2007-11-14 21:05:00,1.17627,1.17644,1.1761,1.17611,20800000.0
2007-11-14 21:06:00,1.17568,1.17604,1.17568,1.17592,13200000.0
2007-11-14 21:07:00,1.17565,1.17626,1.17565,1.17577,12000000.0
2007-11-14 21:08:00,1.17593,1.17615,1.17593,1.17607,13600000.0
2007-11-14 21:09:00,1.17611,1.17637,1.17606,1.1762,8200000.0
2007-11-14 21:10:00,1.17615,1.17631,1.17611,1.17622,16400000.0
2007-11-14 21:11:00,1.17593,1.17631,1.17588,1.17631,12400000.0
2007-11-14 21:12:00,1.17622,1.17643,1.1759,1.1759,15400000.0
2007-11-14 21:13:00,1.17616,1.17616,1.17608,1.17608,6800000.0
2007-11-14 21:14:00,1.17678,1.17678,1.17626,1.17629,11600000.0
2007-11-14 21:15:00,1.17604,1.17643,1.17574,1.17577,22200000.0
2007-11-14 21:16:00,1.17526,1.17565,1.17526,1.17565,15800000.0
2007-11-14 21:17:00,1.17589,1.17646,1.17541,1.17646,17000000.0
2007-11-14 21:18:00,1.17599,1.17629,1.17599,1.17614,9400000.0
2007-11-14 21:19:00,1.17601,1.17615,1.17589,1.17592,10800000.0
2007-11-14 21:20:00,1.17605,1.17641,1.17593,1.17595,17200000.0
2007-11-14 21:21:00,1.17583,1.17656,1.17569,1.17651,10000000.0
2007-11-14 21:22:00,1.17641,1.17641,1.17568,1.17612,9600000.0
2007-11-14 21:23:00,1.17622,1.17634,1.17573,1.17628,19800000.0
2007-11-14 21:24:00,1.17637,1.17654,1.17624,1.17654,16400000.0
2007-11-14 21:25:00,1.17588,1.1761,1.17577,1.1758,13600000.0
2007-11-14 21:26:00,1.17566,1.17579,1.17546,1.17546,18000000.0
2007-11-14 21:27:00,1.17601,1.17623,1.17577,1.17594,9000000.0
2007-11-14 21:28:00,1.17552,1.17627,1.17552,1.17583,15800000.0
2007-11-14 21:29:00,1.17581,1.17629,1.17572,1.17572,22200000.0
2007-11-14 21:30:00,1.17569,1.17614,1.17569,1.17614,13800000.0
2007-11-14 21:31:00,1.17592,1.17633,1.17569,1.17633,6800000.0
2007-11-14 21:32:00,1.17621,1.17621,1.17536,1.17536,21200000.0
2007-11-14 21:33:00,1.17586,1.17632,1.17586,1.17632,11400000.0
2007-11-14 21:34:00,1.17682,1.17715,1.17678,1.17682,13000000.0
2007-11-14 21:35:00,1.17685,1.17703,1.1764,1.17678,21000000.0
2007-11-14 21:36:00,1.17656,1.17695,1.17656,1.17695,11200000.0
2007-11-14 21:37:00,1.17713,1.17713,1.17637,1.17644,12400000.0
2007-11-14 21:38:00,1.17605,1.17605,1.1757,1.17574,6800000.0
2007-11-14 21:39:00,1.17582,1.17587,1.17541,1.17541,16000000.0
2007-11-14 21:40:00,1.17522,1.17543,1.17494,1.17494,17400000.0
2007-11-14 21:41:00,1.17526,1.17586,1.17526,1.1757,23400000.0
2007-11-14 21:42:00,1.17549,1.1757,1.17526,1.1757,15200000.0
2007-11-14 21:43:00,1.17525,1.17587,1.17457,1.17537,13600000.0
2007-11-14 21:44:00,1.17603,1.17615,1.17595,1.17602,14400000.0
2007-11-14 21:45:00,1.17602,1.17602,1.17535,1.17547,14000000.0
2007-11-14 21:46:00,1.17589,1.17606,1.17583,1.17583,7400000.0
2007-11-14 21:47:00,1.17558,1.17606,1.17537,1.1754,22600000.0
2007-11-14 21:48:00,1.17542,1.17572,1.17507,1.17507,6800000.0
2007-11-14 21:49:00,1.17524,1.17524,1.17496,1.17496,17800000.0
2007-11-14 21:50:00,1.17498,1.17526,1.17496,1.17506,9400000.0
2007-11-14 21:51:00,1.1751,1.17547,1.1751,1.17534,10800000.0
2007-11-14 21:52:00,1.17533,1.17533,1.17478,1.1753,17200000.0
2007-11-14 21:53:00,1.17542,1.17573,1.17526,1.17545,10600000.0
2007-11-14 21:54:00,1.17507,1.17526,1.17501,1.1751,14000000.0
2007-11-14 21:55:00,1.17453,1.17494,1.17422,1.17494,22800000.0
2007-11-14 21:56:00,1.17431,1.17485,1.17431,1.17482,34200000.0
2007-11-14 21:57:00,1.17514,1.17514,1.17454,1.17474,16200000.0
2007-11-14 21:58:00,1.17462,1.17506,1.1743,1.17506,9400000.0
2007-11-14 21:59:00,1.17481,1.17502,1.17442,1.17483,11800000.0
2007-11-14 22:00:00,1.174,1.1746,1.1736,1.1741,3400000.0
2007-11-14 22:01:00,1.17434,1.1745,1.17434,1.1745,3400000.0
2007-11-14 22:02:00,1.17488,1.17488,1.17437,1.17471,14600000.0
2007-11-14 22:03:00,1.17457,1.17475,1.17431,1.17454,17600000.0
2007-11-14 22:04:00,1.17446,1.17486,1.17446,1.17485,9800000.0
2007-11-14 22:05:00,1.17454,1.17497,1.17441,1.17465,17800000.0
2007-11-14 22:06:00,1.17462,1.17515,1.1746,1.1746,7800000.0
2007-11-14 22:07:00,1.17459,1.17475,1.17411,1.17429,11600000.0
2007-11-14 22:08:00,1.17464,1.17507,1.17459,1.17459,8400000.0
2007-11-14 22:09:00,1.17505,1.17527,1.17495,1.17495,11200000.0
2007-11-14 22:10:00,1.17508,1.17508,1.17459,1.17473,13200000.0
2007-11-14 22:11:00,1.17494,1.17532,1.17476,1.1748,8800000.0
2007-11-14 22:12:00,1.17514,1.17514,1.1746,1.17462,23000000.0
2007-11-14 22:13:00,1.17427,1.17464,1.17426,1.17444,27000000.0
2007-11-14 22:14:00,1.17491,1.17491,1.17451,1.17451,24400000.0
2007-11-14 22:15:00,1.17456,1.17479,1.17431,1.17431,11200000.0
2007-11-14 22:16:00,1.17417,1.17476,1.17417,1.17476,13000000.0
2007-11-14 22:17:00,1.17452,1.17453,1.17439,1.17445,11000000.0
2007-11-14 22:18:00,1.17435,1.17469,1.17426,1.17441,13200000.0
2007-11-14 22:19:00,1.17428,1.17451,1.1742,1.17451,10600000.0
2007-11-14 22:20:00,1.17472,1.17495,1.1746,1.1746,25000000.0
2007-11-14 22:21:00,1.17437,1.17437,1.17419,1.17425,4800000.0
2007-11-14 22:22:00,1.17425,1.17484,1.17425,1.17455,9600000.0
2007-11-14 22:23:00,1.17445,1.17462,1.17423,1.17439,7600000.0
2007-11-14 22:24:00,1.17476,1.17501,1.17464,1.17481,11800000.0
2007-11-14 22:25:00,1.1751,1.1751,1.17471,1.17503,11800000.0
2007-11-14 22:26:00,1.1747,1.17473,1.17441,1.17473,12600000.0
2007-11-14 22:27:00,1.17457,1.17472,1.17436,1.17451,9000000.0
2007-11-14 22:28:00,1.17456,1.17484,1.17456,1.17456,16400000.0
2007-11-14 22:29:00,1.17465,1.17504,1.17435,1.17435,18000000.0
2007-11-14 22:30:00,1.17402,1.17448,1.17381,1.1744,9400000.0
2007-11-14 22:31:00,1.17414,1.17452,1.17414,1.17443,8800000.0
2007-11-14 22:32:00,1.17429,1.17454,1.17408,1.17421,18800000.0
2007-11-14 22:33:00,1.17383,1.17441,1.17382,1.17382,12400000.0
2007-11-14 22:34:00,1.17426,1.17459,1.17426,1.17456,14600000.0
2007-11-14 22:35:00,1.17429,1.1746,1.17399,1.17399,12400000.0
2007-11-14 22:36:00,1.17395,1.17437,1.17384,1.17408,15400000.0
2007-11-14 22:37:00,1.1742,1.17447,1.1741,1.1741,15400000.0
2007-11-14 22:38:00,1.17406,1.17425,1.17378,1.17386,11800000.0
2007-11-14 22:39:00,1.17367,1.17421,1.17338,1.17382,13000000.0
2007-11-14 22:40:00,1.17363,1.17425,1.17363,1.17425,11400000.0
2007-11-14 22:41:00,1.17375,1.17463,1.17375,1.17404,12200000.0
2007-11-14 22:42:00,1.17409,1.1744,1.17385,1.17385,12400000.0
2007-11-14 22:43:00,1.17368,1.17391,1.17355,1.17391,14800000.0
2007-11-14 22:44:00,1.17384,1.17432,1.17346,1.17346,19200000.0
2007-11-14 22:45:00,1.1735,1.17385,1.17335,1.17385,24400000.0
2007-11-14 22:46:00,1.17371,1.17394,1.17321,1.1734,13600000.0
2007-11-14 22:47:00,1.17331,1.17402,1.17331,1.17402,23800000.0
2007-11-14 22:48:00,1.17412,1.17416,1.17378,1.17416,7400000.0
2007-11-14 22:49:00,1.17425,1.17476,1.17388,1.17398,11400000.0
2007-11-14 22:50:00,1.17412,1.17443,1.17401,1.17418,14200000.0
2007-11-14 22:51:00,1.17405,1.17415,1.17391,1.17413,7400000.0
2007-11-14 22:52:00,1.17415,1.17415,1.17335,1.17381,9400000.0
2007-11-14 22:53:00,1.17395,1.17395,1.17321,1.17321,9200000.0
2007-11-14 22:54:00,1.17375,1.17375,1.17327,1.17327,24200000.0
2007-11-14 22:55:00,1.17353,1.17367,1.17319,1.17336,12400000.0
2007-11-14 22:56:00,1.17309,1.17338,1.17309,1.17338,2600000.0
2007-11-14 22:57:00,1.17327,1.17375,1.17327,1.17342,10400000.0
2007-11-14 22:58:00,1.17335,1.17392,1.17335,1.17385,7400000.0
2007-11-14 22:59:00,1.17365,1.17369,1.17347,1.17369,11800000.0
2007-11-14 23:00:00,1.17391,1.17391,1.17351,1.17351,10800000.0
2007-11-14 23:01:00,1.17379,1.17387,1.17351,1.17377,35600000.0
2007-11-14 23:02:00,1.1739,1.17395,1.17303,1.17303,7400000.0
2007-11-14 23:03:00,1.17249,1.17267,1.17219,1.17234,27600000.0
2007-11-14 23:04:00,1.17229,1.17229,1.17165,1.17165,12000000.0
2007-11-14 23:05:00,1.17166,1.1724,1.17166,1.1724,12400000.0
2007-11-14 23:06:00,1.17253,1.17253,1.17214,1.17227,7000000.0
2007-11-14 23:07:00,1.17205,1.1724,1.17202,1.17226,17800000.0
2007-11-14 23:08:00,1.17236,1.17248,1.17155,1.17155,17400000.0
2007-11-14 23:09:00,1.17174,1.17174,1.17167,1.1717,18800000.0
2007-11-14 23:10:00,1.17203,1.17203,1.17162,1.17174,10600000.0
2007-11-14 23:11:00,1.17166,1.17196,1.17166,1.17168,12600000.0
2007-11-14 23:12:00,1.1714,1.17183,1.17122,1.17169,16800000.0
2007-11-14 23:13:00,1.17197,1.17243,1.17172,1.17195,16800000.0
2007-11-14 23:14:00,1.17188,1.17245,1.17188,1.17222,12800000.0
2007-11-14 23:15:00,1.17239,1.17269,1.17227,1.1723,17400000.0
2007-11-14 23:16:00,1.17166,1.17221,1.17152,1.17221,8800000.0
2007-11-14 23:17:00,1.17239,1.17256,1.17223,1.17242,17600000.0
2007-11-14 23:18:00,1.17229,1.17246,1.17196,1.17244,22200000.0
2007-11-14 23:19:00,1.17191,1.17237,1.17191,1.17217,17400000.0
2007-11-14 23:20:00,1.17189,1.17197,1.17171,1.17197,9400000.0
2007-11-14 23:21:00,1.17201,1.17201,1.17169,1.17172,20600000.0
2007-11-14 23:22:00,1.17178,1.17215,1.17178,1.17201,15200000.0
2007-11-14 23:23:00,1.17203,1.17237,1.17181,1.17237,13400000.0
2007-11-14 23:24:00,1.17233,1.17261,1.17211,1.17261,11600000.0
2007-11-14 23:25:00,1.1753,1.1756,1.1752,1.1755,9400000.0
2007-11-14 23:26:00,1.1758,1.1758,1.1753,1.1756,9400000.0
2007-11-14 23:27:00,1.1724,1.17246,1.17208,1.17236,9400000.0
2007-11-14 23:28:00,1.17194,1.17194,1.17149,1.17152,10200000.0
2007-11-14 23:29:00,1.17156,1.17235,1.17156,1.17184,8200000.0
2007-11-14 23:30:00,1.17162,1.17162,1.1709,1.17111,8400000.0
2007-11-14 23:31:00,1.17125,1.17141,1.17124,1.17124,7400000.0
2007-11-14 23:32:00,1.17138,1.17177,1.17128,1.17132,32200000.0
2007-11-14 23:33:00,1.1708,1.17096,1.17044,1.17092,13800000.0
2007-11-14 23:34:00,1.17062,1.17125,1.17062,1.17111,20600000.0
2007-11-14 23:35:00,1.17099,1.17158,1.17089,1.1709,16000000.0
2007-11-14 23:36:00,1.17081,1.17106,1.17078,1.17101,7800000.0
2007-11-14 23:37:00,1.17119,1.17133,1.17088,1.17088,18200000.0
2007-11-14 23:38:00,1.17129,1.17153,1.17118,1.17144,13000000.0
2007-11-14 23:39:00,1.17125,1.17157,1.17107,1.17121,11400000.0
2007-11-14 23:40:00,1.17167,1.17183,1.17141,1.17176,22800000.0
2007-11-14 23:41:00,1.17199,1.17199,1.17124,1.17134,8200000.0
2007-11-14 23:42:00,1.17111,1.17192,1.17111,1.17139,16600000.0
2007-11-14 23:43:00,1.17113,1.17113,1.17005,1.17025,10000000.0
2007-11-14 23:44:00,1.17049,1.17069,1.17027,1.17063,15400000.0
2007-11-14 23:45:00,1.1692,1.1692,1.16801,1.16895,11800000.0
2007-11-14 23:46:00,1.16966,1.17054,1.1694,1.17054,14200000.0
2007-11-14 23:47:00,1.17014,1.17027,1.17,1.17026,19800000.0
2007-11-14 23:48:00,1.17053,1.17069,1.17038,1.17053,22000000.0
2007-11-14 23:49:00,1.1708,1.17142,1.17079,1.17142,9600000.0
2007-11-14 23:50:00,1.17197,1.17236,1.17182,1.17225,22800000.0
2007-11-14 23:51:00,1.1721,1.17229,1.17114,1.17114,8800000.0
2007-11-14 23:52:00,1.17158,1.17186,1.17147,1.17174,16200000.0
2007-11-14 23:53:00,1.17178,1.17216,1.17178,1.17204,13400000.0
2007-11-14 23:54:00,1.17205,1.17205,1.17174,1.17184,32200000.0
2007-11-14 23:55:00,1.17196,1.1729,1.17196,1.17255,16200000.0
2007-11-14 23:56:00,1.17263,1.17274,1.17243,1.17271,11200000.0
2007-11-14 23:57:00,1.17215,1.17263,1.17193,1.17226,16600000.0
2007-11-14 23:58:00,1.1721,1.17278,1.1721,1.17223,17000000.0
2007-11-14 23:59:00,1.17207,1.17271,1.17207,1.17245,13000000.0
2007-11-15 00:00:00,1.17215,1.17263,1.17182,1.17182,33200000.0
2007-11-15 00:01:00,1.17219,1.17258,1.17211,1.17211,11600000.0
2007-11-15 00:02:00,1.17214,1.17214,1.17156,1.1716,11600000.0
2007-11-15 00:03:00,1.17202,1.17228,1.17187,1.17228,14200000.0
2007-11-15 00:04:00,1.17247,1.17295,1.17247,1.17256,8400000.0
2007-11-15 00:05:00,1.1725,1.17294,1.17218,1.1728,29400000.0
2007-11-15 00:06:00,1.17294,1.17294,1.17217,1.17265,18000000.0
2007-11-15 00:07:00,1.17218,1.17276,1.17218,1.17276,11800000.0
2007-11-15 00:08:00,1.1727,1.17314,1.17255,1.17255,15400000.0
2007-11-15 00:09:00,1.17221,1.17276,1.17221,1.17261,12200000.0
2007-11-15 00:10:00,1.17288,1.17316,1.17274,1.17279,15600000.0
2007-11-15 00:11:00,1.17292,1.17319,1.17281,1.17299,11800000.0
2007-11-15 00:12:00,1.17262,1.17328,1.17248,1.17328,15000000.0
2007-11-15 00:13:00,1.17297,1.1739,1.17291,1.17383,16600000.0
2007-11-15 00:14:00,1.17456,1.17531,1.17456,1.17456,11400000.0
2007-11-15 00:15:00,1.17449,1.17484,1.17424,1.17484,15000000.0
2007-11-15 00:16:00,1.17449,1.17531,1.17449,1.17521,15400000.0
2007-11-15 00:17:00,1.17505,1.17505,1.17431,1.17482,16000000.0
2007-11-15 00:18:00,1.17457,1.17461,1.17432,1.17432,19600000.0
2007-11-15 00:19:00,1.17431,1.17488,1.17431,1.17488,7800000.0
2007-11-15 00:20:00,1.175,1.17522,1.17498,1.17518,8000000.0
2007-11-15 00:21:00,1.17546,1.17553,1.17505,1.17505,8000000.0
2007-11-15 00:22:00,1.1753,1.17565,1.17516,1.17528,15200000.0
2007-11-15 00:23:00,1.17519,1.17531,1.17492,1.17513,10400000.0
2007-11-15 00:24:00,1.17493,1.17545,1.17489,1.17489,9000000.0
2007-11-15 00:25:00,1.17516,1.17542,1.17477,1.17483,13400000.0
2007-11-15 00:26:00,1.17451,1.17511,1.17451,1.17497,13400000.0
2007-11-15 00:27:00,1.17501,1.17505,1.1748,1.17505,14600000.0
2007-11-15 00:28:00,1.17499,1.17506,1.17474,1.17491,10600000.0
2007-11-15 00:29:00,1.17492,1.17502,1.17456,1.17471,10600000.0
2007-11-15 00:30:00,1.17416,1.1747,1.17416,1.17428,17000000.0
2007-11-15 00:31:00,1.17408,1.17445,1.17407,1.17431,23000000.0
2007-11-15 00:32:00,1.17422,1.1744,1.17343,1.17361,20800000.0
2007-11-15 00:33:00,1.17387,1.17436,1.17387,1.17401,22000000.0
2007-11-15 00:34:00,1.1745,1.1745,1.17401,1.17401,18200000.0
2007-11-15 00:35:00,1.17421,1.17464,1.17421,1.17446,21400000.0
2007-11-15 00:36:00,1.17439,1.17457,1.17397,1.17413,13800000.0
2007-11-15 00:37:00,1.17418,1.17496,1.17418,1.17474,17400000.0
2007-11-15 00:38:00,1.17487,1.17536,1.17456,1.17492,7200000.0
2007-11-15 00:39:00,1.17555,1.17555,1.175,1.175,9000000.0
2007-11-15 00:40:00,1.17526,1.17526,1.17443,1.17443,15800000.0
2007-11-15 00:41:00,1.17458,1.17494,1.17431,1.17431,14600000.0
2007-11-15 00:42:00,1.17419,1.17476,1.17419,1.17467,15600000.0
2007-11-15 00:43:00,1.1748,1.17512,1.17455,1.17467,29000000.0
2007-11-15 00:44:00,1.17506,1.17581,1.17506,1.17558,18400000.0
2007-11-15 00:45:00,1.17527,1.17538,1.17491,1.17523,22000000.0
2007-11-15 00:46:00,1.17542,1.17542,1.17496,1.17504,13800000.0
2007-11-15 00:47:00,1.17489,1.17514,1.17459,1.17514,19000000.0
2007-11-15 00:48:00,1.17485,1.17492,1.17485,1.17492,2600000.0
2007-11-15 00:49:00,1.17548,1.17548,1.17499,1.17522,18000000.0
2007-11-15 00:50:00,1.17441,1.17535,1.17441,1.17507,25400000.0
2007-11-15 00:51:00,1.17518,1.17537,1.17501,1.17519,19800000.0
2007-11-15 00:52:00,1.17502,1.17533,1.17472,1.17505,23400000.0
2007-11-15 00:53:00,1.17424,1.17472,1.17424,1.17452,22800000.0
2007-11-15 00:54:00,1.17475,1.17475,1.17393,1.17434,20000000.0
2007-11-15 00:55:00,1.17484,1.17484,1.17395,1.17395,11200000.0
2007-11-15 00:56:00,1.17473,1.175,1.17463,1.17467,18600000.0
2007-11-15 00:57:00,1.17488,1.17497,1.1746,1.17478,13600000.0
2007-11-15 00:58:00,1.17519,1.17519,1.1746,1.1746,22800000.0
2007-11-15 00:59:00,1.17474,1.17531,1.17459,1.17501,20200000.0
2007-11-15 01:00:00,1.17518,1.17547,1.17511,1.17547,18800000.0
2007-11-15 01:01:00,1.17517,1.17517,1.17462,1.17462,20200000.0
2007-11-15 01:02:00,1.17453,1.17453,1.17403,1.17403,8800000.0
2007-11-15 01:03:00,1.17403,1.1747,1.17403,1.17456,19800000.0
2007-11-15 01:04:00,1.17476,1.17521,1.17469,1.1749,12400000.0
2007-11-15 01:05:00,1.17536,1.17536,1.17485,1.17491,21600000.0
2007-11-15 01:06:00,1.17519,1.17567,1.17515,1.17567,16200000.0
2007-11-15 01:07:00,1.17576,1.17576,1.17519,1.17521,19800000.0
2007-11-15 01:08:00,1.1752,1.17529,1.17471,1.1748,16400000.0
2007-11-15 01:09:00,1.17445,1.17489,1.17445,1.17475,12600000.0
2007-11-15 01:10:00,1.17482,1.17496,1.17456,1.17471,15800000.0
2007-11-15 01:11:00,1.17487,1.17495,1.17438,1.17495,14800000.0
2007-11-15 01:12:00,1.17545,1.1756,1.17514,1.17548,7800000.0
2007-11-15 01:13:00,1.1751,1.17513,1.17463,1.17466,14400000.0
2007-11-15 01:14:00,1.17457,1.17457,1.1739,1.1739,6800000.0
2007-11-15 01:15:00,1.17449,1.17475,1.17414,1.17414,17200000.0
2007-11-15 01:16:00,1.17435,1.17506,1.17435,1.17487,18600000.0
2007-11-15 01:17:00,1.17478,1.17484,1.17437,1.17484,11800000.0
2007-11-15 01:18:00,1.17462,1.17466,1.17414,1.17414,15800000.0
2007-11-15 01:19:00,1.17443,1.17447,1.17432,1.17432,8200000.0
2007-11-15 01:20:00,1.1768,1.177,1.1766,1.177,17000000.0
2007-11-15 01:21:00,1.17444,1.17477,1.17416,1.17477,17000000.0
2007-11-15 01:22:00,1.17443,1.17488,1.17442,1.17442,9000000.0
2007-11-15 01:23:00,1.1739,1.17459,1.17365,1.17412,23200000.0
2007-11-15 01:24:00,1.17408,1.17492,1.17408,1.17492,18000000.0
2007-11-15 01:25:00,1.17507,1.17533,1.17507,1.17526,9400000.0
2007-11-15 01:26:00,1.1749,1.17505,1.17454,1.1747,14600000.0
2007-11-15 01:27:00,1.17465,1.17484,1.17456,1.17476,13800000.0
2007-11-15 01:28:00,1.17484,1.17502,1.17476,1.17497,9800000.0
2007-11-15 01:29:00,1.17536,1.17562,1.17501,1.17547,23200000.0
2007-11-15 01:30:00,1.17489,1.17536,1.17489,1.17492,16200000.0
2007-11-15 01:31:00,1.1747,1.17495,1.1746,1.17495,18400000.0
2007-11-15 01:32:00,1.17489,1.17489,1.17432,1.17432,16400000.0
2007-11-15 01:33:00,1.17445,1.1755,1.17445,1.17546,17200000.0
2007-11-15 01:34:00,1.17503,1.17522,1.17483,1.17495,17600000.0
2007-11-15 01:35:00,1.17515,1.17554,1.17515,1.17537,12600000.0
2007-11-15 01:36:00,1.17554,1.17566,1.17524,1.17566,9800000.0
2007-11-15 01:37:00,1.17552,1.17559,1.17549,1.17559,19200000.0
2007-11-15 01:38:00,1.17531,1.17581,1.17531,1.17553,24000000.0
2007-11-15 01:39:00,1.17584,1.17584,1.17538,1.1754,10000000.0
2007-11-15 01:40:00,1.17553,1.17585,1.17546,1.17546,10000000.0
2007-11-15 01:41:00,1.17576,1.17576,1.17506,1.17534,11000000.0
2007-11-15 01:42:00,1.17559,1.17654,1.17559,1.17651,21200000.0
2007-11-15 01:43:00,1.1761,1.17643,1.17603,1.17625,16000000.0
2007-11-15 01:44:00,1.17689,1.17729,1.17676,1.17676,16800000.0
2007-11-15 01:45:00,1.17709,1.17709,1.17623,1.17648,24800000.0
2007-11-15 01:46:00,1.17685,1.17685,1.17625,1.17628,8600000.0
2007-11-15 01:47:00,1.17639,1.17655,1.1762,1.17653,14000000.0
2007-11-15 01:48:00,1.17615,1.17644,1.17604,1.17627,12400000.0
2007-11-15 01:49:00,1.17569,1.17656,1.17569,1.17625,22000000.0
2007-11-15 01:50:00,1.17641,1.17653,1.17613,1.1765,11600000.0
2007-11-15 01:51:00,1.17631,1.17636,1.1759,1.17613,16800000.0
2007-11-15 01:52:00,1.17628,1.17632,1.1761,1.1761,17800000.0
2007-11-15 01:53:00,1.17628,1.17666,1.17624,1.17666,11000000.0
2007-11-15 01:54:00,1.17617,1.17668,1.1759,1.17612,11800000.0
2007-11-15 01:55:00,1.17664,1.17683,1.17652,1.17654,18800000.0
2007-11-15 01:56:00,1.17654,1.17669,1.17651,1.17651,13000000.0
2007-11-15 01:57:00,1.17669,1.17669,1.17633,1.17644,8800000.0
2007-11-15 01:58:00,1.17644,1.17667,1.17617,1.17617,15200000.0
2007-11-15 01:59:00,1.17654,1.17658,1.17639,1.17647,11200000.0
2007-11-15 02:00:00,1.17631,1.17642,1.17628,1.17628,11000000.0
2007-11-15 02:01:00,1.17626,1.17651,1.17626,1.17637,6200000.0
2007-11-15 02:02:00,1.17669,1.17696,1.17669,1.1767,6800000.0
2007-11-15 02:03:00,1.17656,1.17656,1.17551,1.17551,19400000.0
2007-11-15 02:04:00,1.17564,1.17595,1.17506,1.17537,11600000.0
2007-11-15 02:05:00,1.1758,1.1758,1.17513,1.17537,19200000.0
2007-11-15 02:06:00,1.17586,1.17593,1.17569,1.17574,20400000.0
2007-11-15 02:07:00,1.17575,1.1761,1.17574,1.17586,25200000.0
2007-11-15 02:08:00,1.17587,1.17663,1.17587,1.17637,21400000.0
2007-11-15 02:09:00,1.17645,1.17673,1.17645,1.17673,14600000.0
2007-11-15 02:10:00,1.17669,1.17684,1.17656,1.17666,19000000.0
2007-11-15 02:11:00,1.17633,1.17633,1.17586,1.17586,14000000.0
2007-11-15 02:12:00,1.17635,1.17677,1.17635,1.1767,13000000.0
2007-11-15 02:13:00,1.17682,1.17701,1.17678,1.17701,8000000.0
2007-11-15 02:14:00,1.17702,1.17708,1.17676,1.17676,11600000.0
2007-11-15 02:15:00,1.1768,1.17733,1.17679,1.17679,15200000.0
2007-11-15 02:16:00,1.17705,1.17705,1.17673,1.17674,24200000.0
2007-11-15 02:17:00,1.17686,1.17717,1.17686,1.17704,15200000.0
2007-11-15 02:18:00,1.177,1.17737,1.17679,1.17679,11600000.0
2007-11-15 02:19:00,1.17676,1.17689,1.17666,1.17666,23800000.0
2007-11-15 02:20:00,1.1766,1.17685,1.17654,1.17685,18600000.0
2007-11-15 02:21:00,1.1768,1.1771,1.17666,1.17706,15000000.0
2007-11-15 02:22:00,1.17659,1.17685,1.17644,1.17645,24600000.0
2007-11-15 02:23:00,1.17665,1.17691,1.17625,1.17642,10200000.0
2007-11-15 02:24:00,1.17623,1.17666,1.17616,1.17651,15000000.0
2007-11-15 02:25:00,1.17639,1.17679,1.1763,1.17679,12600000.0
2007-11-15 02:26:00,1.17649,1.17668,1.17645,1.17668,13800000.0
2007-11-15 02:27:00,1.1767,1.1767,1.17619,1.17651,18400000.0
2007-11-15 02:28:00,1.1772,1.1773,1.1768,1.1768,7600000.0
2007-11-15 02:29:00,1.177,1.1773,1.1766,1.1773,7600000.0
2007-11-15 02:30:00,1.1774,1.1776,1.1765,1.1768,7600000.0
2007-11-15 02:31:00,1.1766,1.177,1.1766,1.177,7600000.0
2007-11-15 02:32:00,1.17677,1.17687,1.17657,1.17659,7600000.0
2007-11-15 02:33:00,1.17652,1.17718,1.17624,1.17666,15600000.0
2007-11-15 02:34:00,1.17693,1.17709,1.17682,1.17703,17400000.0
2007-11-15 02:35:00,1.1771,1.17712,1.17693,1.17696,18400000.0
2007-11-15 02:36:00,1.17715,1.17715,1.17691,1.17691,10800000.0
2007-11-15 02:37:00,1.17687,1.1769,1.17635,1.17656,16000000.0
2007-11-15 02:38:00,1.17654,1.17658,1.17627,1.17627,19800000.0
2007-11-15 02:39:00,1.17612,1.1767,1.17608,1.17656,11000000.0
2007-11-15 02:40:00,1.17616,1.17679,1.17616,1.17664,14200000.0
2007-11-15 02:41:00,1.1766,1.17673,1.17643,1.17673,10000000.0
2007-11-15 02:42:00,1.1765,1.17669,1.17633,1.17643,15200000.0
2007-11-15 02:43:00,1.17679,1.1768,1.1761,1.17666,7400000.0
2007-11-15 02:44:00,1.17641,1.17672,1.17627,1.17658,17600000.0
2007-11-15 02:45:00,1.17661,1.17661,1.17605,1.17622,7000000.0
2007-11-15 02:46:00,1.1763,1.17679,1.17623,1.17631,13800000.0
2007-11-15 02:47:00,1.1765,1.1766,1.1763,1.1766,12400000.0
2007-11-15 02:48:00,1.17623,1.17623,1.17599,1.17599,12400000.0
2007-11-15 02:49:00,1.176,1.17601,1.17564,1.17568,23400000.0
2007-11-15 02:50:00,1.17592,1.17598,1.17554,1.17598,13400000.0
2007-11-15 02:51:00,1.17578,1.17605,1.17576,1.17605,9600000.0
2007-11-15 02:52:00,1.17645,1.17654,1.17612,1.17612,12000000.0
2007-11-15 02:53:00,1.17611,1.17611,1.17593,1.17599,6800000.0
2007-11-15 02:54:00,1.17622,1.1768,1.17618,1.1768,6200000.0
2007-11-15 02:55:00,1.17636,1.17664,1.17622,1.17645,16400000.0
2007-11-15 02:56:00,1.17634,1.17704,1.17634,1.17679,17200000.0
2007-11-15 02:57:00,1.17677,1.17685,1.17647,1.17647,29400000.0
2007-11-15 02:58:00,1.17638,1.17664,1.17632,1.17646,27200000.0
2007-11-15 02:59:00,1.17637,1.17695,1.17637,1.17669,10200000.0
2007-11-15 03:00:00,1.17645,1.17685,1.1764,1.17685,6800000.0
2007-11-15 03:01:00,1.17689,1.17731,1.17669,1.17681,10400000.0
2007-11-15 03:02:00,1.17703,1.17703,1.17675,1.17688,16000000.0
2007-11-15 03:03:00,1.17686,1.177,1.17646,1.177,19800000.0
2007-11-15 03:04:00,1.17686,1.17725,1.17657,1.17657,23800000.0
2007-11-15 03:05:00,1.1769,1.17706,1.17677,1.17686,12200000.0
2007-11-15 03:06:00,1.1768,1.17718,1.1768,1.17715,12600000.0
2007-11-15 03:07:00,1.17683,1.17718,1.17671,1.17708,21800000.0
2007-11-15 03:08:00,1.17672,1.17672,1.17631,1.17655,8400000.0
2007-11-15 03:09:00,1.17693,1.17693,1.17661,1.17689,25200000.0
2007-11-15 03:10:00,1.17684,1.17684,1.17641,1.17675,12800000.0
2007-11-15 03:11:00,1.17675,1.17695,1.17651,1.17695,17400000.0
2007-11-15 03:12:00,1.17674,1.17689,1.17647,1.17672,10800000.0
2007-11-15 03:13:00,1.17663,1.17689,1.17645,1.17651,11800000.0
2007-11-15 03:14:00,1.17688,1.17712,1.17688,1.17712,17200000.0
2007-11-15 03:15:00,1.17754,1.17763,1.17703,1.17703,10600000.0
2007-11-15 03:16:00,1.17635,1.17725,1.17635,1.17725,7400000.0
2007-11-15 03:17:00,1.17705,1.17717,1.17686,1.17688,12200000.0
2007-11-15 03:18:00,1.17708,1.17708,1.17678,1.17692,9000000.0
2007-11-15 03:19:00,1.1772,1.1772,1.17696,1.17717,14200000.0
2007-11-15 03:20:00,1.17714,1.1776,1.17699,1.1776,14000000.0
2007-11-15 03:21:00,1.17731,1.17767,1.17717,1.1772,6200000.0
2007-11-15 03:22:00,1.17747,1.17761,1.1774,1.1774,17600000.0
2007-11-15 03:23:00,1.17686,1.17749,1.17656,1.17749,14400000.0
2007-11-15 03:24:00,1.1775,1.17752,1.17706,1.17706,19600000.0
2007-11-15 03:25:00,1.17704,1.17727,1.1764,1.1764,11400000.0
2007-11-15 03:26:00,1.1764,1.17719,1.1764,1.17719,8000000.0
2007-11-15 03:27:00,1.17688,1.17688,1.17628,1.17628,11600000.0
2007-11-15 03:28:00,1.17633,1.17678,1.17633,1.17656,16600000.0
2007-11-15 03:29:00,1.17621,1.17688,1.17621,1.17688,17600000.0
2007-11-15 03:30:00,1.17714,1.17716,1.17627,1.17627,17400000.0
2007-11-15 03:31:00,1.17621,1.17669,1.17607,1.17658,7800000.0
2007-11-15 03:32:00,1.17625,1.17653,1.17605,1.17609,16600000.0
2007-11-15 03:33:00,1.17608,1.17643,1.176,1.17614,6800000.0
2007-11-15 03:34:00,1.17586,1.17586,1.17545,1.17545,23200000.0
2007-11-15 03:35:00,1.17605,1.17645,1.17588,1.17588,7400000.0
2007-11-15 03:36:00,1.17589,1.17589,1.17554,1.17589,18600000.0
2007-11-15 03:37:00,1.17615,1.17615,1.17542,1.17542,26200000.0
2007-11-15 03:38:00,1.17615,1.17622,1.17604,1.17622,16200000.0
2007-11-15 03:39:00,1.1772,1.1776,1.177,1.1772,9200000.0
2007-11-15 03:40:00,1.17641,1.17652,1.17603,1.17619,9200000.0
2007-11-15 03:41:00,1.17612,1.17667,1.17612,1.17621,25000000.0
2007-11-15 03:42:00,1.17637,1.17657,1.17608,1.17657,21600000.0
2007-11-15 03:43:00,1.1774,1.1774,1.177,1.177,9400000.0
2007-11-15 03:44:00,1.17646,1.17646,1.17619,1.17628,9400000.0
2007-11-15 03:45:00,1.17611,1.17626,1.17604,1.17604,7400000.0
2007-11-15 03:46:00,1.17596,1.17633,1.17585,1.17589,20600000.0
2007-11-15 03:47:00,1.17594,1.17641,1.17594,1.1761,8000000.0
2007-11-15 03:48:00,1.17644,1.17671,1.17609,1.17652,22400000.0
2007-11-15 03:49:00,1.17614,1.17637,1.17574,1.17598,15800000.0
2007-11-15 03:50:00,1.17608,1.17651,1.17608,1.17643,12200000.0
2007-11-15 03:51:00,1.17687,1.17688,1.17644,1.17644,13400000.0
2007-11-15 03:52:00,1.17628,1.17634,1.17594,1.17594,15800000.0
2007-11-15 03:53:00,1.17596,1.17636,1.17585,1.17607,10200000.0
2007-11-15 03:54:00,1.17643,1.17643,1.17623,1.17623,9200000.0
2007-11-15 03:55:00,1.17626,1.17646,1.17606,1.17606,9400000.0
2007-11-15 03:56:00,1.17596,1.1764,1.17596,1.17622,20400000.0
2007-11-15 03:57:00,1.17644,1.17644,1.17596,1.17607,15400000.0
2007-11-15 03:58:00,1.1761,1.1761,1.1757,1.1759,15600000.0
2007-11-15 03:59:00,1.17631,1.17639,1.1761,1.1761,15600000.0
2007-11-15 04:00:00,1.1757,1.17609,1.17537,1.17609,18000000.0
2007-11-15 04:01:00,1.17637,1.17637,1.1756,1.17575,23800000.0
2007-11-15 04:02:00,1.17605,1.17629,1.17579,1.17579,7600000.0
2007-11-15 04:03:00,1.17592,1.17592,1.17558,1.17558,13400000.0
2007-11-15 04:04:00,1.17556,1.17582,1.17539,1.17569,16400000.0
2007-11-15 04:05:00,1.17589,1.17627,1.17588,1.17588,13800000.0
2007-11-15 04:06:00,1.17591,1.17612,1.17566,1.17612,21000000.0
2007-11-15 04:07:00,1.17608,1.17655,1.17608,1.17643,20600000.0
2007-11-15 04:08:00,1.1758,1.17631,1.1758,1.1763,9200000.0
2007-11-15 04:09:00,1.17623,1.17653,1.17623,1.17653,13400000.0
2007-11-15 04:10:00,1.17632,1.17683,1.1763,1.17654,28400000.0
2007-11-15 04:11:00,1.17674,1.17686,1.17657,1.17681,17800000.0
2007-11-15 04:12:00,1.17633,1.17681,1.17633,1.17664,18800000.0
2007-11-15 04:13:00,1.17676,1.17685,1.1765,1.17661,17400000.0
2007-11-15 04:14:00,1.1769,1.17695,1.17666,1.17675,7400000.0
2007-11-15 04:15:00,1.17686,1.17716,1.17675,1.17708,13400000.0
2007-11-15 04:16:00,1.17664,1.17664,1.17652,1.17652,3200000.0
2007-11-15 04:17:00,1.17676,1.17676,1.17642,1.17642,22600000.0
2007-11-15 04:18:00,1.17701,1.1771,1.17659,1.17675,25800000.0
2007-11-15 04:19:00,1.1764,1.1765,1.1763,1.1763,10800000.0
2007-11-15 04:20:00,1.17622,1.17646,1.17622,1.1764,10800000.0
2007-11-15 04:21:00,1.17622,1.17692,1.17622,1.17658,28800000.0
2007-11-15 04:22:00,1.17671,1.17694,1.17656,1.17664,11600000.0
2007-11-15 04:23:00,1.17651,1.17668,1.17619,1.17627,6200000.0
2007-11-15 04:24:00,1.17647,1.17667,1.17609,1.17625,7800000.0
2007-11-15 04:25:00,1.17646,1.17676,1.17634,1.17634,12600000.0
2007-11-15 04:26:00,1.17643,1.17673,1.17627,1.17653,17400000.0
2007-11-15 04:27:00,1.17659,1.17671,1.17614,1.17627,17400000.0
2007-11-15 04:28:00,1.17595,1.17652,1.17595,1.17628,13400000.0
2007-11-15 04:29:00,1.17616,1.17628,1.17612,1.17628,16400000.0
2007-11-15 04:30:00,1.17631,1.17648,1.17609,1.17648,19600000.0
2007-11-15 04:31:00,1.17615,1.1767,1.17615,1.1763,11200000.0
2007-11-15 04:32:00,1.17595,1.17681,1.17595,1.17664,14400000.0
2007-11-15 04:33:00,1.17661,1.17724,1.1763,1.17643,31800000.0
2007-11-15 04:34:00,1.17623,1.17674,1.17623,1.17666,17200000.0
2007-11-15 04:35:00,1.17626,1.17694,1.17612,1.17694,12800000.0
2007-11-15 04:36:00,1.17668,1.17678,1.17636,1.17636,3600000.0
2007-11-15 04:37:00,1.17645,1.17673,1.17642,1.17665,19000000.0
2007-11-15 04:38:00,1.17681,1.17711,1.17654,1.1769,18400000.0
2007-11-15 04:39:00,1.17656,1.17694,1.17656,1.17673,25000000.0
2007-11-15 04:40:00,1.17684,1.17702,1.17672,1.17672,8200000.0
2007-11-15 04:41:00,1.17694,1.17728,1.17659,1.17659,12000000.0
2007-11-15 04:42:00,1.17664,1.17714,1.17659,1.17667,19800000.0
2007-11-15 04:43:00,1.1765,1.17682,1.17627,1.1763,20800000.0
2007-11-15 04:44:00,1.17667,1.17696,1.17655,1.17684,28400000.0
2007-11-15 04:45:00,1.17673,1.17695,1.17659,1.17659,14400000.0
2007-11-15 04:46:00,1.17678,1.17681,1.17623,1.17626,18000000.0
2007-11-15 04:47:00,1.17595,1.17618,1.17583,1.17618,20200000.0
2007-11-15 04:48:00,1.17552,1.17632,1.17552,1.17619,17200000.0
2007-11-15 04:49:00,1.17611,1.17629,1.17598,1.17598,16000000.0
2007-11-15 04:50:00,1.17588,1.17665,1.17588,1.17647,9200000.0
2007-11-15 04:51:00,1.17621,1.17629,1.17574,1.17629,20000000.0
2007-11-15 04:52:00,1.17585,1.17614,1.1758,1.17581,7800000.0
2007-11-15 04:53:00,1.17592,1.17592,1.17542,1.17542,6800000.0
2007-11-15 04:54:00,1.17565,1.17613,1.17565,1.1758,16600000.0
2007-11-15 04:55:00,1.17568,1.17609,1.17568,1.17604,7400000.0
2007-11-15 04:56:00,1.17539,1.1754,1.17507,1.17536,12200000.0
2007-11-15 04:57:00,1.17495,1.17551,1.17495,1.17551,11600000.0
2007-11-15 04:58:00,1.17559,1.17565,1.17542,1.17542,15800000.0
2007-11-15 04:59:00,1.17512,1.17549,1.17488,1.17538,13000000.0
2007-11-15 05:00:00,1.17499,1.17544,1.17499,1.17525,26000000.0
2007-11-15 05:01:00,1.17543,1.17606,1.17524,1.17556,26000000.0
2007-11-15 05:02:00,1.17555,1.17555,1.17514,1.17527,10400000.0
2007-11-15 05:03:00,1.17532,1.17553,1.17518,1.17553,20400000.0
2007-11-15 05:04:00,1.17536,1.17536,1.17511,1.17511,12400000.0
2007-11-15 05:05:00,1.17519,1.17571,1.17489,1.17507,19200000.0
2007-11-15 05:06:00,1.1749,1.17559,1.1749,1.17559,14000000.0
2007-11-15 05:07:00,1.1755,1.17591,1.1755,1.17585,19800000.0
2007-11-15 05:08:00,1.17618,1.17618,1.17546,1.17603,8400000.0
2007-11-15 05:09:00,1.17621,1.17637,1.1761,1.1763,16600000.0
2007-11-15 05:10:00,1.17626,1.17692,1.17626,1.17692,10800000.0
2007-11-15 05:11:00,1.17636,1.17693,1.17636,1.17693,9400000.0
2007-11-15 05:12:00,1.17647,1.17656,1.17607,1.17633,14600000.0
2007-11-15 05:13:00,1.17623,1.17707,1.17582,1.17707,9200000.0
2007-11-15 05:14:00,1.17651,1.17653,1.17621,1.17621,9400000.0
2007-11-15 05:15:00,1.17639,1.1766,1.17633,1.17633,18200000.0
2007-11-15 05:16:00,1.17662,1.17689,1.17643,1.17657,20400000.0
2007-11-15 05:17:00,1.17632,1.17649,1.17626,1.1763,18600000.0
2007-11-15 05:18:00,1.17589,1.17603,1.17574,1.17596,11000000.0
2007-11-15 05:19:00,1.17625,1.17654,1.17579,1.17593,16000000.0
2007-11-15 05:20:00,1.17564,1.17626,1.17564,1.17607,12200000.0
2007-11-15 05:21:00,1.17613,1.17613,1.17573,1.17589,12200000.0
2007-11-15 05:22:00,1.17588,1.17596,1.17588,1.17591,8800000.0
2007-11-15 05:23:00,1.17498,1.17528,1.17498,1.17525,6800000.0
2007-11-15 05:24:00,1.17555,1.17592,1.1754,1.17575,12200000.0
2007-11-15 05:25:00,1.1753,1.17597,1.17508,1.17597,12400000.0
2007-11-15 05:26:00,1.17586,1.17611,1.1755,1.17611,21000000.0
2007-11-15 05:27:00,1.17648,1.17648,1.17574,1.17574,20800000.0
2007-11-15 05:28:00,1.17579,1.17591,1.17556,1.17591,16600000.0
2007-11-15 05:29:00,1.17587,1.17634,1.17587,1.17613,9600000.0
2007-11-15 05:30:00,1.17641,1.17641,1.17546,1.17546,11600000.0
2007-11-15 05:31:00,1.17563,1.17575,1.17559,1.17559,9200000.0
2007-11-15 05:32:00,1.17545,1.17576,1.17545,1.1755,12000000.0
2007-11-15 05:33:00,1.17545,1.17583,1.17545,1.17583,10400000.0
2007-11-15 05:34:00,1.1757,1.17605,1.17567,1.17577,25200000.0
2007-11-15 05:35:00,1.17603,1.17603,1.17553,1.17555,12000000.0
2007-11-15 05:36:00,1.17562,1.17616,1.17555,1.17612,15800000.0
2007-11-15 05:37:00,1.1764,1.17674,1.17636,1.17659,11000000.0
2007-11-15 05:38:00,1.17603,1.17647,1.17595,1.1764,14400000.0
2007-11-15 05:39:00,1.17675,1.17679,1.17623,1.17643,16000000.0
2007-11-15 05:40:00,1.17631,1.17631,1.17582,1.17608,15200000.0
2007-11-15 05:41:00,1.17654,1.1767,1.17627,1.17627,7400000.0
2007-11-15 05:42:00,1.17615,1.17621,1.17581,1.17595,28400000.0
2007-11-15 05:43:00,1.17603,1.17603,1.17559,1.17593,17200000.0
2007-11-15 05:44:00,1.1759,1.17665,1.1759,1.17665,25600000.0
2007-11-15 05:45:00,1.17651,1.17663,1.17645,1.17645,8200000.0
2007-11-15 05:46:00,1.17638,1.17667,1.17617,1.17655,13200000.0
2007-11-15 05:47:00,1.17587,1.17646,1.17587,1.17621,12000000.0
2007-11-15 05:48:00,1.17626,1.17661,1.17615,1.17638,8400000.0
2007-11-15 05:49:00,1.17611,1.17664,1.1761,1.17619,14600000.0
2007-11-15 05:50:00,1.17605,1.17636,1.17585,1.17609,14800000.0
2007-11-15 05:51:00,1.1759,1.17642,1.17589,1.1761,11200000.0
2007-11-15 05:52:00,1.17612,1.17619,1.17604,1.1761,7400000.0
2007-11-15 05:53:00,1.17624,1.17634,1.17597,1.17633,31400000.0
2007-11-15 05:54:00,1.17611,1.1765,1.17607,1.17636,10400000.0
2007-11-15 05:55:00,1.17634,1.17634,1.17589,1.17592,13800000.0
2007-11-15 05:56:00,1.17589,1.17602,1.1756,1.17582,18800000.0
2007-11-15 05:57:00,1.17611,1.17611,1.1756,1.17584,20600000.0
2007-11-15 05:58:00,1.17598,1.17598,1.1755,1.17552,17200000.0
2007-11-15 05:59:00,1.17605,1.17606,1.17551,1.17606,13000000.0
2007-11-15 06:00:00,1.17571,1.17592,1.17553,1.17567,14200000.0
2007-11-15 06:01:00,1.17607,1.17614,1.17567,1.17574,8400000.0
2007-11-15 06:02:00,1.17587,1.17616,1.17572,1.17573,22400000.0
2007-11-15 06:03:00,1.17581,1.17598,1.17556,1.17556,7400000.0
2007-11-15 06:04:00,1.17556,1.17587,1.17549,1.17582,22200000.0
2007-11-15 06:05:00,1.17542,1.17598,1.17541,1.17577,15800000.0
2007-11-15 06:06:00,1.17565,1.17635,1.17565,1.17592,20600000.0
2007-11-15 06:07:00,1.17564,1.17595,1.17564,1.17584,16200000.0
2007-11-15 06:08:00,1.17558,1.17593,1.17533,1.17593,11600000.0
2007-11-15 06:09:00,1.1759,1.17608,1.17588,1.17588,8400000.0
2007-11-15 06:10:00,1.17611,1.17611,1.17579,1.17587,13800000.0
2007-11-15 06:11:00,1.17624,1.17624,1.17562,1.17581,18800000.0
2007-11-15 06:12:00,1.17626,1.17626,1.176,1.176,15200000.0
2007-11-15 06:13:00,1.17596,1.17613,1.17575,1.17587,14600000.0
2007-11-15 06:14:00,1.17589,1.17612,1.17567,1.176,12800000.0
2007-11-15 06:15:00,1.17621,1.17665,1.17621,1.17643,11600000.0
2007-11-15 06:16:00,1.1763,1.17663,1.17594,1.17594,21200000.0
2007-11-15 06:17:00,1.17653,1.17653,1.17614,1.17614,9800000.0
2007-11-15 06:18:00,1.17584,1.17633,1.17572,1.176,21000000.0
2007-11-15 06:19:00,1.17614,1.17653,1.17581,1.17598,5000000.0
2007-11-15 06:20:00,1.17607,1.17635,1.17596,1.17635,19600000.0
2007-11-15 06:21:00,1.17609,1.17611,1.17577,1.17591,10800000.0
2007-11-15 06:22:00,1.1761,1.17645,1.1761,1.17645,9000000.0
2007-11-15 06:23:00,1.17569,1.17639,1.17569,1.17621,9200000.0
2007-11-15 06:24:00,1.17593,1.17608,1.17591,1.17591,7400000.0
2007-11-15 06:25:00,1.17624,1.17656,1.1758,1.1758,10600000.0
2007-11-15 06:26:00,1.17618,1.17654,1.17618,1.1763,13600000.0
2007-11-15 06:27:00,1.1765,1.1765,1.17575,1.17609,20400000.0
2007-11-15 06:28:00,1.17619,1.17621,1.17599,1.17621,7600000.0
2007-11-15 06:29:00,1.17534,1.17575,1.17522,1.17575,9800000.0
2007-11-15 06:30:00,1.17578,1.17591,1.17547,1.17547,7400000.0
2007-11-15 06:31:00,1.17536,1.17584,1.17536,1.17584,9000000.0
2007-11-15 06:32:00,1.17569,1.17607,1.17569,1.17587,16000000.0
2007-11-15 06:33:00,1.17602,1.1762,1.17564,1.1762,11800000.0
2007-11-15 06:34:00,1.17607,1.17607,1.17551,1.17559,14200000.0
2007-11-15 06:35:00,1.17578,1.17623,1.17578,1.17611,16200000.0
2007-11-15 06:36:00,1.17593,1.17634,1.1754,1.17551,11000000.0
2007-11-15 06:37:00,1.1757,1.17621,1.1757,1.17621,11600000.0
2007-11-15 06:38:00,1.17601,1.17602,1.17573,1.17602,7400000.0
2007-11-15 06:39:00,1.17533,1.17611,1.17533,1.17581,22000000.0
2007-11-15 06:40:00,1.17594,1.17604,1.17578,1.17585,12800000.0
2007-11-15 06:41:00,1.17585,1.17634,1.17539,1.17539,10800000.0
2007-11-15 06:42:00,1.17549,1.17554,1.17521,1.17521,19200000.0
2007-11-15 06:43:00,1.17521,1.17563,1.17521,1.17547,13000000.0
2007-11-15 06:44:00,1.17549,1.17592,1.17541,1.17576,16400000.0
2007-11-15 06:45:00,1.17593,1.17602,1.17586,1.17592,13400000.0
2007-11-15 06:46:00,1.17621,1.17627,1.17589,1.17596,18200000.0
2007-11-15 06:47:00,1.17587,1.17618,1.17587,1.17588,11800000.0
2007-11-15 06:48:00,1.17587,1.17587,1.17525,1.17551,20000000.0
2007-11-15 06:49:00,1.17555,1.17618,1.17542,1.17542,36400000.0
2007-11-15 06:50:00,1.17542,1.17586,1.17542,1.17584,7400000.0
2007-11-15 06:51:00,1.17567,1.17618,1.17559,1.17618,8400000.0
2007-11-15 06:52:00,1.1757,1.17584,1.17551,1.17551,17400000.0
2007-11-15 06:53:00,1.17528,1.17556,1.17522,1.17545,18400000.0
2007-11-15 06:54:00,1.17575,1.17581,1.17533,1.17581,15200000.0
2007-11-15 06:55:00,1.17546,1.17564,1.17538,1.17564,7600000.0
2007-11-15 06:56:00,1.17547,1.17608,1.17542,1.17608,8400000.0
2007-11-15 06:57:00,1.1759,1.17616,1.17588,1.17602,13200000.0
2007-11-15 06:58:00,1.17588,1.17622,1.17587,1.17598,18400000.0
2007-11-15 06:59:00,1.17614,1.17633,1.17578,1.17621,6200000.0
2007-11-15 07:00:00,1.17631,1.17631,1.17543,1.17543,10200000.0
2007-11-15 07:01:00,1.17542,1.17599,1.1754,1.17565,19200000.0
2007-11-15 07:02:00,1.17553,1.17576,1.17533,1.17554,19000000.0
2007-11-15 07:03:00,1.17529,1.17594,1.17529,1.17594,16200000.0
2007-11-15 07:04:00,1.17584,1.17619,1.17581,1.17604,15800000.0
2007-11-15 07:05:00,1.17573,1.17581,1.17533,1.17539,14400000.0
2007-11-15 07:06:00,1.17599,1.17599,1.1753,1.17556,11600000.0
2007-11-15 07:07:00,1.17567,1.17617,1.17567,1.17617,12800000.0
2007-11-15 07:08:00,1.1754,1.17605,1.1754,1.17569,27200000.0
2007-11-15 07:09:00,1.17636,1.17636,1.17569,1.17601,13200000.0
2007-11-15 07:10:00,1.1759,1.17603,1.17571,1.17585,14400000.0
2007-11-15 07:11:00,1.17615,1.17637,1.17564,1.17615,12600000.0
2007-11-15 07:12:00,1.17547,1.17578,1.17544,1.17565,12600000.0
2007-11-15 07:13:00,1.17558,1.17599,1.17553,1.17562,18600000.0
2007-11-15 07:14:00,1.17565,1.17565,1.17522,1.17522,7400000.0
2007-11-15 07:15:00,1.17536,1.176,1.17536,1.17556,23400000.0
2007-11-15 07:16:00,1.17597,1.17654,1.17585,1.17654,10400000.0
2007-11-15 07:17:00,1.17611,1.17636,1.17578,1.17612,17400000.0
2007-11-15 07:18:00,1.17624,1.1766,1.17579,1.17579,12800000.0
2007-11-15 07:19:00,1.17541,1.17584,1.17541,1.17548,11000000.0
2007-11-15 07:20:00,1.17573,1.17586,1.17564,1.17567,9800000.0
2007-11-15 07:21:00,1.17565,1.17612,1.17565,1.17588,8200000.0
2007-11-15 07:22:00,1.17595,1.17644,1.17595,1.17618,8800000.0
2007-11-15 07:23:00,1.1761,1.17665,1.17594,1.17616,6800000.0
2007-11-15 07:24:00,1.17613,1.17619,1.17589,1.17596,10600000.0
2007-11-15 07:25:00,1.17597,1.17603,1.17591,1.17603,4800000.0
2007-11-15 07:26:00,1.1762,1.1762,1.17545,1.17545,14800000.0
2007-11-15 07:27:00,1.17559,1.17591,1.17527,1.17591,11800000.0
2007-11-15 07:28:00,1.17616,1.17616,1.17566,1.17574,15200000.0
2007-11-15 07:29:00,1.17608,1.17635,1.17594,1.17634,8000000.0
2007-11-15 07:30:00,1.17615,1.17676,1.17591,1.17676,15400000.0
2007-11-15 07:31:00,1.17605,1.17605,1.17577,1.17577,7600000.0
2007-11-15 07:32:00,1.17562,1.17625,1.17562,1.17568,17800000.0
2007-11-15 07:33:00,1.17558,1.17597,1.17539,1.17597,11000000.0
2007-11-15 07:34:00,1.17572,1.17572,1.17534,1.17534,19200000.0
2007-11-15 07:35:00,1.17565,1.17607,1.17538,1.17607,14200000.0
2007-11-15 07:36:00,1.17589,1.17648,1.17563,1.17563,16600000.0
2007-11-15 07:37:00,1.17566,1.17598,1.1755,1.17598,25800000.0
2007-11-15 07:38:00,1.17606,1.17606,1.17553,1.17553,8800000.0
2007-11-15 07:39:00,1.17572,1.17598,1.17554,1.17578,15200000.0
2007-11-15 07:40:00,1.17523,1.17579,1.17523,1.17579,10200000.0
2007-11-15 07:41:00,1.1766,1.177,1.1766,1.177,9800000.0
2007-11-15 07:42:00,1.1759,1.17631,1.17581,1.17631,9800000.0
2007-11-15 07:43:00,1.17613,1.17613,1.17535,1.17535,22000000.0
2007-11-15 07:44:00,1.17524,1.17524,1.17503,1.17523,17600000.0
2007-11-15 07:45:00,1.17553,1.17585,1.17553,1.17585,22800000.0
2007-11-15 07:46:00,1.17601,1.1765,1.17591,1.1765,21200000.0
2007-11-15 07:47:00,1.17619,1.1765,1.176,1.17642,13800000.0
2007-11-15 07:48:00,1.17597,1.17598,1.17568,1.17575,27200000.0
2007-11-15 07:49:00,1.17563,1.17577,1.17542,1.1755,21200000.0
2007-11-15 07:50:00,1.17542,1.17579,1.17522,1.17522,10600000.0
2007-11-15 07:51:00,1.17543,1.17577,1.1754,1.17577,8400000.0
2007-11-15 07:52:00,1.17581,1.17599,1.17549,1.17599,10000000.0
2007-11-15 07:53:00,1.17626,1.1764,1.17609,1.1763,14800000.0
2007-11-15 07:54:00,1.17628,1.17647,1.17606,1.17647,13800000.0
2007-11-15 07:55:00,1.1761,1.17651,1.17607,1.17651,21200000.0
2007-11-15 07:56:00,1.17672,1.17703,1.17672,1.17698,10800000.0
2007-11-15 07:57:00,1.1763,1.1765,1.1763,1.1763,15600000.0
2007-11-15 07:58:00,1.17688,1.17703,1.17647,1.17647,15600000.0
2007-11-15 07:59:00,1.17696,1.17696,1.17627,1.17653,12200000.0
2007-11-15 08:00:00,1.17666,1.17666,1.1763,1.1763,21800000.0
2007-11-15 08:01:00,1.17631,1.1764,1.17606,1.17606,13200000.0
2007-11-15 08:02:00,1.17634,1.17654,1.17599,1.17611,29800000.0
2007-11-15 08:03:00,1.17673,1.17673,1.17599,1.17603,8800000.0
2007-11-15 08:04:00,1.17604,1.17641,1.17593,1.17614,23000000.0
2007-11-15 08:05:00,1.17623,1.17651,1.176,1.17603,12800000.0
2007-11-15 08:06:00,1.17616,1.17643,1.17602,1.17643,5600000.0
2007-11-15 08:07:00,1.17622,1.17651,1.17622,1.17645,24600000.0
2007-11-15 08:08:00,1.17611,1.17648,1.17561,1.17586,10400000.0
2007-11-15 08:09:00,1.17621,1.17643,1.17615,1.1763,7600000.0
2007-11-15 08:10:00,1.17684,1.17684,1.17614,1.17634,9800000.0
2007-11-15 08:11:00,1.17637,1.1768,1.1761,1.17658,13600000.0
2007-11-15 08:12:00,1.17645,1.17686,1.17645,1.17679,9400000.0
2007-11-15 08:13:00,1.1766,1.17725,1.1766,1.17717,16000000.0
2007-11-15 08:14:00,1.17738,1.17744,1.17679,1.17683,18200000.0
2007-11-15 08:15:00,1.17677,1.17677,1.17612,1.17612,17000000.0
2007-11-15 08:16:00,1.1763,1.17698,1.1763,1.17655,6800000.0
2007-11-15 08:17:00,1.17657,1.17657,1.17596,1.17596,22800000.0
2007-11-15 08:18:00,1.17641,1.1767,1.17641,1.17655,8000000.0
2007-11-15 08:19:00,1.17668,1.17712,1.17635,1.17635,15200000.0
2007-11-15 08:20:00,1.17614,1.17683,1.17614,1.17683,10000000.0
2007-11-15 08:21:00,1.17654,1.17694,1.17654,1.17689,23600000.0
2007-11-15 08:22:00,1.17664,1.17664,1.17602,1.17629,9800000.0
2007-11-15 08:23:00,1.1761,1.17642,1.17609,1.17626,12400000.0
2007-11-15 08:24:00,1.17605,1.17608,1.17592,1.17596,10000000.0
2007-11-15 08:25:00,1.17612,1.17625,1.17589,1.17614,23800000.0
2007-11-15 08:26:00,1.17627,1.17658,1.17589,1.17615,11600000.0
2007-11-15 08:27:00,1.17583,1.17593,1.1757,1.17593,21400000.0
2007-11-15 08:28:00,1.17593,1.17609,1.1759,1.17594,8000000.0
2007-11-15 08:29:00,1.1757,1.17575,1.17527,1.17575,10600000.0
2007-11-15 08:30:00,1.17552,1.17611,1.17547,1.17585,24400000.0
2007-11-15 08:31:00,1.1758,1.17604,1.1758,1.17583,10600000.0
2007-11-15 08:32:00,1.17597,1.17669,1.17594,1.17669,12400000.0
2007-11-15 08:33:00,1.17604,1.17668,1.17596,1.17649,26200000.0
2007-11-15 08:34:00,1.17643,1.17679,1.17632,1.17632,7600000.0
2007-11-15 08:35:00,1.17645,1.1765,1.17611,1.17631,9600000.0
2007-11-15 08:36:00,1.17638,1.17647,1.17614,1.17622,11600000.0
2007-11-15 08:37:00,1.17618,1.17619,1.17598,1.17619,17600000.0
2007-11-15 08:38:00,1.17637,1.17659,1.17624,1.17641,16600000.0
2007-11-15 08:39:00,1.17602,1.17631,1.17572,1.17578,22200000.0
2007-11-15 08:40:00,1.17624,1.17638,1.17589,1.17638,18800000.0
2007-11-15 08:41:00,1.17655,1.17655,1.17628,1.1763,12000000.0
2007-11-15 08:42:00,1.17644,1.17687,1.17637,1.17647,11200000.0
2007-11-15 08:43:00,1.17658,1.17694,1.17638,1.17638,18200000.0
2007-11-15 08:44:00,1.17619,1.1765,1.17619,1.1765,9200000.0
2007-11-15 08:45:00,1.17674,1.1769,1.17653,1.17679,25000000.0
2007-11-15 08:46:00,1.17568,1.17577,1.17543,1.17577,12200000.0
2007-11-15 08:47:00,1.17588,1.17613,1.1754,1.17576,21800000.0
2007-11-15 08:48:00,1.17592,1.17636,1.17589,1.17624,18000000.0
2007-11-15 08:49:00,1.17631,1.17631,1.17567,1.17567,9600000.0
2007-11-15 08:50:00,1.17601,1.17665,1.1759,1.17649,12600000.0
2007-11-15 08:51:00,1.17609,1.17625,1.17535,1.17625,17400000.0
2007-11-15 08:52:00,1.17568,1.17627,1.17543,1.17627,13800000.0
2007-11-15 08:53:00,1.17574,1.17608,1.17561,1.17569,10800000.0
2007-11-15 08:54:00,1.17573,1.17577,1.17541,1.17569,15400000.0
2007-11-15 08:55:00,1.17577,1.17604,1.17548,1.17562,20400000.0
2007-11-15 08:56:00,1.17541,1.17599,1.17541,1.17565,23400000.0
2007-11-15 08:57:00,1.17576,1.17628,1.17576,1.17628,7800000.0
2007-11-15 08:58:00,1.17607,1.17631,1.17587,1.17587,9000000.0
2007-11-15 08:59:00,1.17561,1.17606,1.17561,1.17599,11000000.0
2007-11-15 09:00:00,1.17651,1.17651,1.17474,1.17474,18000000.0
2007-11-15 09:01:00,1.17491,1.17631,1.17491,1.17631,13400000.0
2007-11-15 09:02:00,1.17613,1.17614,1.17592,1.17614,24400000.0
2007-11-15 09:03:00,1.17563,1.17632,1.17563,1.17632,12400000.0
2007-11-15 09:04:00,1.17598,1.17609,1.17559,1.17581,23200000.0
2007-11-15 09:05:00,1.17512,1.1754,1.17507,1.17539,13600000.0
2007-11-15 09:06:00,1.17583,1.17583,1.17557,1.17565,23400000.0
2007-11-15 09:07:00,1.17544,1.17591,1.17514,1.17585,16200000.0
2007-11-15 09:08:00,1.17532,1.17573,1.17532,1.17534,23200000.0
2007-11-15 09:09:00,1.17536,1.17578,1.17529,1.17578,28000000.0
2007-11-15 09:10:00,1.176,1.176,1.17524,1.17524,27600000.0
2007-11-15 09:11:00,1.17498,1.1751,1.17455,1.17466,17000000.0
2007-11-15 09:12:00,1.17478,1.17478,1.17451,1.17469,15000000.0
2007-11-15 09:13:00,1.17449,1.17453,1.17442,1.17453,15200000.0
2007-11-15 09:14:00,1.17443,1.17478,1.17434,1.17478,12200000.0
2007-11-15 09:15:00,1.17471,1.17477,1.17444,1.17451,17000000.0
2007-11-15 09:16:00,1.17455,1.17505,1.17455,1.17505,15800000.0
2007-11-15 09:17:00,1.17464,1.17551,1.17464,1.17551,17600000.0
2007-11-15 09:18:00,1.17513,1.17513,1.17437,1.17446,10200000.0
2007-11-15 09:19:00,1.17447,1.17481,1.17437,1.17463,15000000.0
2007-11-15 09:20:00,1.17484,1.17504,1.17434,1.17446,15200000.0
2007-11-15 09:21:00,1.1747,1.17486,1.17451,1.17475,18800000.0
2007-11-15 09:22:00,1.17477,1.17511,1.17472,1.17475,7000000.0
2007-11-15 09:23:00,1.17496,1.17516,1.17477,1.17477,32400000.0
2007-11-15 09:24:00,1.17488,1.17505,1.17467,1.17493,25800000.0
2007-11-15 09:25:00,1.17478,1.17492,1.17476,1.17477,19200000.0
2007-11-15 09:26:00,1.17496,1.17496,1.17447,1.17447,8800000.0
2007-11-15 09:27:00,1.1743,1.1746,1.17423,1.17423,23400000.0
2007-11-15 09:28:00,1.17414,1.17467,1.17411,1.17442,12600000.0
2007-11-15 09:29:00,1.17443,1.1747,1.17406,1.17406,12400000.0
2007-11-15 09:30:00,1.17407,1.17436,1.17405,1.17436,6200000.0
2007-11-15 09:31:00,1.17415,1.17475,1.17415,1.17475,8200000.0
2007-11-15 09:32:00,1.1741,1.17431,1.17398,1.17398,29800000.0
2007-11-15 09:33:00,1.17395,1.17396,1.17363,1.17363,21800000.0
2007-11-15 09:34:00,1.1745,1.17459,1.17387,1.17416,19200000.0
2007-11-15 09:35:00,1.17452,1.17469,1.17451,1.17469,35000000.0
2007-11-15 09:36:00,1.1747,1.17527,1.17459,1.17459,13000000.0
2007-11-15 09:37:00,1.17459,1.17502,1.17459,1.17499,19600000.0
2007-11-15 09:38:00,1.17495,1.17526,1.17478,1.17507,19400000.0
2007-11-15 09:39:00,1.1741,1.1747,1.1741,1.1745,11000000.0
2007-11-15 09:40:00,1.17462,1.17516,1.17462,1.17474,11000000.0
2007-11-15 09:41:00,1.17441,1.17524,1.17441,1.17456,12400000.0
2007-11-15 09:42:00,1.17425,1.17494,1.17423,1.17482,28200000.0
2007-11-15 09:43:00,1.17514,1.17523,1.17497,1.17502,19400000.0
2007-11-15 09:44:00,1.17524,1.17572,1.17524,1.17572,17200000.0
2007-11-15 09:45:00,1.17502,1.17528,1.17502,1.17509,10000000.0
2007-11-15 09:46:00,1.17484,1.17498,1.17448,1.17491,32400000.0
2007-11-15 09:47:00,1.17516,1.17546,1.1748,1.17546,8200000.0
2007-11-15 09:48:00,1.17531,1.17531,1.17476,1.17476,30200000.0
2007-11-15 09:49:00,1.17515,1.17551,1.1751,1.17528,18000000.0
2007-11-15 09:50:00,1.17481,1.17522,1.17481,1.17491,15600000.0
2007-11-15 09:51:00,1.17533,1.1755,1.17521,1.17521,10200000.0
2007-11-15 09:52:00,1.17521,1.17522,1.17487,1.17508,13000000.0
2007-11-15 09:53:00,1.17502,1.17532,1.17452,1.17532,24200000.0
2007-11-15 09:54:00,1.17501,1.1755,1.17501,1.17531,15400000.0
2007-11-15 09:55:00,1.17497,1.17547,1.17497,1.17504,13400000.0
2007-11-15 09:56:00,1.17525,1.17538,1.17521,1.17524,19800000.0
2007-11-15 09:57:00,1.1754,1.17554,1.17495,1.17514,15800000.0
2007-11-15 09:58:00,1.17483,1.17503,1.17479,1.17496,7400000.0
2007-11-15 09:59:00,1.17496,1.17511,1.17472,1.17511,22000000.0
2007-11-15 10:00:00,1.17542,1.17545,1.17511,1.17534,18000000.0
2007-11-15 10:01:00,1.17482,1.17515,1.17482,1.17515,8400000.0
2007-11-15 10:02:00,1.17546,1.17546,1.17463,1.175,21400000.0
2007-11-15 10:03:00,1.17487,1.17521,1.1746,1.17478,14000000.0
2007-11-15 10:04:00,1.17464,1.1754,1.17464,1.1747,11800000.0
2007-11-15 10:05:00,1.17457,1.17473,1.17442,1.17459,17000000.0
2007-11-15 10:06:00,1.17443,1.17459,1.17388,1.17418,14600000.0
2007-11-15 10:07:00,1.17406,1.17446,1.17391,1.17423,30000000.0
2007-11-15 10:08:00,1.17412,1.17455,1.17412,1.17438,28200000.0
2007-11-15 10:09:00,1.17428,1.17454,1.17418,1.1743,15400000.0
2007-11-15 10:10:00,1.17468,1.17468,1.17406,1.17452,24200000.0
2007-11-15 10:11:00,1.17435,1.17448,1.1743,1.17448,12400000.0
2007-11-15 10:12:00,1.17465,1.17491,1.1746,1.17468,23600000.0
2007-11-15 10:13:00,1.17472,1.17482,1.17443,1.17454,12400000.0
2007-11-15 10:14:00,1.17425,1.17467,1.17387,1.17459,18200000.0
2007-11-15 10:15:00,1.17449,1.17462,1.17399,1.17462,11600000.0
2007-11-15 10:16:00,1.1741,1.17454,1.17399,1.1744,15200000.0
2007-11-15 10:17:00,1.17429,1.17429,1.17379,1.17412,23200000.0
2007-11-15 10:18:00,1.17448,1.17461,1.17405,1.1743,11400000.0
2007-11-15 10:19:00,1.17434,1.17458,1.17428,1.1743,13200000.0
2007-11-15 10:20:00,1.17416,1.17468,1.17406,1.1745,24600000.0
2007-11-15 10:21:00,1.17442,1.1749,1.17442,1.17468,11400000.0
2007-11-15 10:22:00,1.17458,1.17518,1.17458,1.17518,8400000.0
2007-11-15 10:23:00,1.17474,1.17531,1.17474,1.17525,14000000.0
2007-11-15 10:24:00,1.17523,1.17571,1.17512,1.1754,17800000.0
2007-11-15 10:25:00,1.17543,1.17544,1.17477,1.175,23200000.0
2007-11-15 10:26:00,1.17535,1.17543,1.1751,1.17515,16400000.0
2007-11-15 10:27:00,1.17563,1.17563,1.17425,1.17492,19600000.0
2007-11-15 10:28:00,1.17478,1.17492,1.1743,1.1743,18800000.0
2007-11-15 10:29:00,1.17427,1.17491,1.17424,1.17434,30000000.0
2007-11-15 10:30:00,1.17436,1.17464,1.17427,1.17461,17200000.0
2007-11-15 10:31:00,1.1741,1.17421,1.17388,1.17408,16400000.0
2007-11-15 10:32:00,1.17423,1.17453,1.17423,1.17435,14800000.0
2007-11-15 10:33:00,1.17437,1.17489,1.17437,1.17465,24400000.0
2007-11-15 10:34:00,1.17443,1.17512,1.17443,1.17479,10800000.0
2007-11-15 10:35:00,1.17455,1.17477,1.17427,1.17444,24800000.0
2007-11-15 10:36:00,1.17434,1.17445,1.17383,1.17387,10600000.0
2007-11-15 10:37:00,1.17382,1.17427,1.17382,1.17416,26000000.0
2007-11-15 10:38:00,1.17418,1.17418,1.17371,1.17404,11800000.0
2007-11-15 10:39:00,1.1742,1.17462,1.1742,1.17427,17800000.0
2007-11-15 10:40:00,1.17409,1.17431,1.17381,1.1739,24000000.0
2007-11-15 10:41:00,1.17376,1.17431,1.17376,1.174,16000000.0
2007-11-15 10:42:00,1.17399,1.17434,1.17391,1.17434,12800000.0
2007-11-15 10:43:00,1.1741,1.17435,1.17395,1.17405,19800000.0
2007-11-15 10:44:00,1.17432,1.17432,1.17386,1.174,12400000.0
2007-11-15 10:45:00,1.17408,1.17417,1.17383,1.17387,17600000.0
2007-11-15 10:46:00,1.17394,1.17439,1.1737,1.17425,15800000.0
2007-11-15 10:47:00,1.17411,1.17496,1.17411,1.17455,29800000.0
2007-11-15 10:48:00,1.17538,1.17538,1.17475,1.17515,14800000.0
2007-11-15 10:49:00,1.17468,1.17548,1.17468,1.17525,13200000.0
2007-11-15 10:50:00,1.17552,1.17552,1.17511,1.17516,14000000.0
2007-11-15 10:51:00,1.1752,1.1752,1.17413,1.17413,28000000.0
2007-11-15 10:52:00,1.17416,1.1748,1.17416,1.17452,21200000.0
2007-11-15 10:53:00,1.17466,1.17536,1.17463,1.17475,32400000.0
2007-11-15 10:54:00,1.17452,1.17505,1.17452,1.17505,19400000.0
2007-11-15 10:55:00,1.17486,1.17521,1.17475,1.17481,21400000.0
2007-11-15 10:56:00,1.17479,1.17479,1.17453,1.17454,8000000.0
2007-11-15 10:57:00,1.17422,1.17513,1.17422,1.17497,11000000.0
2007-11-15 10:58:00,1.17526,1.17526,1.17442,1.17463,26800000.0
2007-11-15 10:59:00,1.17438,1.17468,1.1739,1.1739,19600000.0
2007-11-15 11:00:00,1.17452,1.17486,1.17423,1.17486,25000000.0
2007-11-15 11:01:00,1.17423,1.17467,1.17395,1.17405,6800000.0
2007-11-15 11:02:00,1.17377,1.1743,1.17373,1.1741,9800000.0
2007-11-15 11:03:00,1.17422,1.17441,1.17392,1.17407,12800000.0
2007-11-15 11:04:00,1.17358,1.17408,1.17358,1.17405,12200000.0
2007-11-15 11:05:00,1.17429,1.17466,1.17418,1.17418,14000000.0
2007-11-15 11:06:00,1.1744,1.1744,1.17327,1.17327,11800000.0
2007-11-15 11:07:00,1.17377,1.17465,1.17367,1.17463,15000000.0
2007-11-15 11:08:00,1.17509,1.17543,1.175,1.17506,21200000.0
2007-11-15 11:09:00,1.17553,1.1758,1.17542,1.17552,14800000.0
2007-11-15 11:10:00,1.17544,1.1758,1.17521,1.17521,18800000.0
2007-11-15 11:11:00,1.17488,1.1762,1.17488,1.17563,9000000.0
2007-11-15 11:12:00,1.17547,1.17582,1.17547,1.17568,22000000.0
2007-11-15 11:13:00,1.17603,1.17621,1.17557,1.1756,17600000.0
2007-11-15 11:14:00,1.17546,1.17602,1.17546,1.17586,12200000.0
2007-11-15 11:15:00,1.17561,1.17561,1.17514,1.1752,14200000.0
2007-11-15 11:16:00,1.1752,1.17557,1.17509,1.17509,18000000.0
2007-11-15 11:17:00,1.17535,1.17557,1.17531,1.17557,24600000.0
2007-11-15 11:18:00,1.17549,1.176,1.17549,1.176,10600000.0
2007-11-15 11:19:00,1.17662,1.17662,1.176,1.17643,16200000.0
2007-11-15 11:20:00,1.17616,1.17616,1.17503,1.17503,14200000.0
2007-11-15 11:21:00,1.17542,1.17588,1.17542,1.17542,26800000.0
2007-11-15 11:22:00,1.17572,1.17589,1.1754,1.17548,20800000.0
2007-11-15 11:23:00,1.17598,1.17598,1.1753,1.17558,11600000.0
2007-11-15 11:24:00,1.17568,1.1764,1.17568,1.1764,14400000.0
2007-11-15 11:25:00,1.1766,1.17681,1.17629,1.17678,15800000.0
2007-11-15 11:26:00,1.17636,1.17636,1.17602,1.17602,12000000.0
2007-11-15 11:27:00,1.17616,1.17637,1.17572,1.17637,11000000.0
2007-11-15 11:28:00,1.17603,1.17641,1.17583,1.17583,12400000.0
2007-11-15 11:29:00,1.17634,1.17662,1.17624,1.17662,11200000.0
2007-11-15 11:30:00,1.17682,1.17682,1.17612,1.17612,17800000.0
2007-11-15 11:31:00,1.17628,1.17716,1.17628,1.17698,16400000.0
2007-11-15 11:32:00,1.1767,1.17692,1.17666,1.17678,23000000.0
2007-11-15 11:33:00,1.17701,1.17727,1.17664,1.17676,26400000.0
2007-11-15 11:34:00,1.17678,1.17678,1.17596,1.17596,5800000.0
2007-11-15 11:35:00,1.176,1.176,1.17539,1.17539,13400000.0
2007-11-15 11:36:00,1.17588,1.17601,1.17551,1.17553,25400000.0
2007-11-15 11:37:00,1.17545,1.17554,1.17539,1.17554,21800000.0
2007-11-15 11:38:00,1.17536,1.17559,1.17491,1.17541,21000000.0
2007-11-15 11:39:00,1.17482,1.17535,1.17481,1.17535,10800000.0
2007-11-15 11:40:00,1.17501,1.17553,1.17501,1.17513,10600000.0
2007-11-15 11:41:00,1.17546,1.17563,1.17527,1.1754,10400000.0
2007-11-15 11:42:00,1.17558,1.17619,1.17558,1.17585,9000000.0
2007-11-15 11:43:00,1.17544,1.17613,1.17529,1.17542,19400000.0
2007-11-15 11:44:00,1.17577,1.17577,1.1754,1.1755,13200000.0
2007-11-15 11:45:00,1.17562,1.17562,1.17536,1.17555,26400000.0
2007-11-15 11:46:00,1.17545,1.1758,1.17519,1.17557,10400000.0
2007-11-15 11:47:00,1.17607,1.17632,1.17578,1.17632,26200000.0
2007-11-15 11:48:00,1.17586,1.17634,1.17581,1.176,17200000.0
2007-11-15 11:49:00,1.17569,1.17583,1.17549,1.17567,11400000.0
2007-11-15 11:50:00,1.1757,1.176,1.175,1.1758,23000000.0
2007-11-15 11:51:00,1.17542,1.17566,1.17506,1.17552,23000000.0
2007-11-15 11:52:00,1.17557,1.17599,1.17551,1.17599,12600000.0
2007-11-15 11:53:00,1.17609,1.17616,1.17595,1.17595,18000000.0
2007-11-15 11:54:00,1.17622,1.17622,1.17539,1.17603,22000000.0
2007-11-15 11:55:00,1.1764,1.17657,1.17565,1.17565,10400000.0
2007-11-15 11:56:00,1.17541,1.17567,1.1754,1.17561,21600000.0
2007-11-15 11:57:00,1.1755,1.17566,1.17508,1.17541,17000000.0
2007-11-15 11:58:00,1.17544,1.17594,1.17544,1.1756,20600000.0
2007-11-15 11:59:00,1.17605,1.17627,1.17574,1.17598,11800000.0
2007-11-15 12:00:00,1.17607,1.1763,1.1757,1.17572,14000000.0
2007-11-15 12:01:00,1.17608,1.17666,1.17597,1.17666,21200000.0
2007-11-15 12:02:00,1.17667,1.17667,1.17629,1.17665,22000000.0
2007-11-15 12:03:00,1.17676,1.17711,1.17627,1.1764,17000000.0
2007-11-15 12:04:00,1.17621,1.17667,1.17543,1.17565,11600000.0
2007-11-15 12:05:00,1.17584,1.1759,1.17524,1.17576,31000000.0
2007-11-15 12:06:00,1.17562,1.17562,1.17515,1.17559,11800000.0
2007-11-15 12:07:00,1.17574,1.1759,1.17557,1.17557,10200000.0
2007-11-15 12:08:00,1.17614,1.17627,1.17585,1.17585,13200000.0
2007-11-15 12:09:00,1.17595,1.17637,1.17595,1.17631,21600000.0
2007-11-15 12:10:00,1.17606,1.17613,1.17551,1.17595,11800000.0
2007-11-15 12:11:00,1.17579,1.17648,1.17579,1.17628,16200000.0
2007-11-15 12:12:00,1.17639,1.17667,1.17608,1.17642,13800000.0
2007-11-15 12:13:00,1.17608,1.17608,1.17497,1.17497,22400000.0
2007-11-15 12:14:00,1.1753,1.1758,1.1751,1.1758,14400000.0
2007-11-15 12:15:00,1.17472,1.17481,1.17455,1.17455,14400000.0
2007-11-15 12:16:00,1.17377,1.17445,1.17377,1.17422,12200000.0
2007-11-15 12:17:00,1.17442,1.17444,1.17398,1.17428,18400000.0
2007-11-15 12:18:00,1.17413,1.17413,1.17352,1.17355,10400000.0
2007-11-15 12:19:00,1.1734,1.17348,1.17327,1.17327,14800000.0
2007-11-15 12:20:00,1.17281,1.17348,1.17281,1.17348,12400000.0
2007-11-15 12:21:00,1.17346,1.1735,1.17288,1.17319,21200000.0
2007-11-15 12:22:00,1.17344,1.174,1.17336,1.174,30200000.0
2007-11-15 12:23:00,1.17401,1.17407,1.17361,1.17361,11800000.0
2007-11-15 12:24:00,1.17377,1.17391,1.17332,1.1737,17200000.0
2007-11-15 12:25:00,1.17395,1.17441,1.17385,1.17441,15600000.0
2007-11-15 12:26:00,1.17477,1.17489,1.17426,1.17448,15200000.0
2007-11-15 12:27:00,1.17474,1.17474,1.17402,1.17448,11400000.0
2007-11-15 12:28:00,1.17459,1.17459,1.17407,1.17447,10600000.0
2007-11-15 12:29:00,1.17426,1.17503,1.17426,1.17493,15400000.0
2007-11-15 12:30:00,1.17485,1.17485,1.1743,1.17461,18800000.0
2007-11-15 12:31:00,1.17477,1.17499,1.17477,1.17499,8800000.0
2007-11-15 12:32:00,1.17512,1.17512,1.17452,1.17482,130400000.0
2007-11-15 12:33:00,1.17509,1.17543,1.17509,1.17526,10600000.0
2007-11-15 12:34:00,1.17563,1.17612,1.17563,1.17612,12600000.0
2007-11-15 12:35:00,1.17616,1.17616,1.17577,1.17582,23000000.0
2007-11-15 12:36:00,1.17593,1.17594,1.17562,1.17562,13000000.0
2007-11-15 12:37:00,1.17564,1.17564,1.17543,1.17554,14200000.0
2007-11-15 12:38:00,1.17529,1.17567,1.17523,1.17567,14200000.0
2007-11-15 12:39:00,1.17535,1.17578,1.17535,1.17578,12000000.0
2007-11-15 12:40:00,1.17619,1.17619,1.17561,1.17594,25600000.0
2007-11-15 12:41:00,1.17586,1.17586,1.17522,1.17561,16400000.0
2007-11-15 12:42:00,1.17554,1.17559,1.17507,1.17559,17000000.0
2007-11-15 12:43:00,1.17554,1.17574,1.17518,1.17518,8000000.0
2007-11-15 12:44:00,1.17543,1.17551,1.1752,1.17542,8000000.0
2007-11-15 12:45:00,1.17538,1.17545,1.17526,1.17537,14000000.0
2007-11-15 12:46:00,1.17547,1.17573,1.17524,1.17548,12400000.0
2007-11-15 12:47:00,1.17526,1.17571,1.17505,1.17529,13600000.0
2007-11-15 12:48:00,1.17518,1.17531,1.1749,1.17521,21400000.0
2007-11-15 12:49:00,1.17565,1.17588,1.17555,1.17588,18400000.0
2007-11-15 12:50:00,1.17566,1.17566,1.17503,1.17562,27600000.0
2007-11-15 12:51:00,1.17521,1.17565,1.17478,1.17479,25200000.0
2007-11-15 12:52:00,1.17539,1.1761,1.17539,1.17597,11200000.0
2007-11-15 12:53:00,1.17671,1.17703,1.17655,1.17703,13200000.0
2007-11-15 12:54:00,1.17729,1.17772,1.17713,1.17713,21200000.0
2007-11-15 12:55:00,1.17679,1.17731,1.17679,1.17699,14600000.0
2007-11-15 12:56:00,1.17668,1.17695,1.17636,1.17636,21800000.0
2007-11-15 12:57:00,1.17693,1.17708,1.17653,1.17687,19800000.0
2007-11-15 12:58:00,1.1769,1.1769,1.17662,1.17678,12400000.0
2007-11-15 12:59:00,1.17673,1.17713,1.17663,1.17686,14200000.0
2007-11-15 13:00:00,1.17702,1.17729,1.17702,1.17722,13400000.0
2007-11-15 13:01:00,1.17757,1.17757,1.17677,1.17698,11800000.0
2007-11-15 13:02:00,1.17698,1.17728,1.17689,1.17715,15200000.0
2007-11-15 13:03:00,1.17701,1.17701,1.17639,1.17639,14400000.0
2007-11-15 13:04:00,1.17605,1.17639,1.1757,1.17586,12400000.0
2007-11-15 13:05:00,1.17604,1.17607,1.1753,1.17572,26800000.0
2007-11-15 13:06:00,1.17564,1.17589,1.1755,1.1757,32800000.0
2007-11-15 13:07:00,1.17546,1.17579,1.17516,1.17516,10000000.0
2007-11-15 13:08:00,1.17566,1.1766,1.17566,1.17597,70000000.0
2007-11-15 13:09:00,1.17609,1.17613,1.17586,1.17606,14200000.0
2007-11-15 13:10:00,1.17585,1.17593,1.17536,1.17547,10000000.0
2007-11-15 13:11:00,1.17581,1.17589,1.17544,1.17544,7400000.0
2007-11-15 13:12:00,1.17548,1.17548,1.17527,1.17527,43800000.0
2007-11-15 13:13:00,1.17525,1.1754,1.17494,1.17495,23200000.0
2007-11-15 13:14:00,1.17467,1.17571,1.17467,1.17571,10000000.0
2007-11-15 13:15:00,1.17541,1.17592,1.17539,1.17539,11200000.0
2007-11-15 13:16:00,1.17515,1.17552,1.17508,1.17523,19600000.0
2007-11-15 13:17:00,1.17532,1.17545,1.17493,1.17527,20600000.0
2007-11-15 13:18:00,1.17557,1.17626,1.17557,1.17626,25400000.0
2007-11-15 13:19:00,1.17626,1.17658,1.17622,1.17642,10000000.0
2007-11-15 13:20:00,1.17611,1.17611,1.1758,1.17581,7600000.0
2007-11-15 13:21:00,1.17546,1.17546,1.17478,1.17506,16000000.0
2007-11-15 13:22:00,1.17473,1.17532,1.17468,1.17532,14000000.0
2007-11-15 13:23:00,1.17499,1.17499,1.17433,1.17444,13000000.0
2007-11-15 13:24:00,1.17486,1.17524,1.17486,1.17524,16400000.0
2007-11-15 13:25:00,1.17499,1.17589,1.17499,1.17543,17000000.0
2007-11-15 13:26:00,1.17604,1.17637,1.17594,1.17637,17400000.0
2007-11-15 13:27:00,1.17657,1.17693,1.17648,1.17654,17800000.0
2007-11-15 13:28:00,1.17659,1.17661,1.1762,1.1762,88800000.0
2007-11-15 13:29:00,1.17668,1.17683,1.17618,1.17618,13600000.0
2007-11-15 13:30:00,1.17642,1.17695,1.17638,1.17695,27600000.0
2007-11-15 13:31:00,1.17685,1.17701,1.17625,1.17653,16600000.0
2007-11-15 13:32:00,1.17668,1.17717,1.17631,1.17717,11600000.0
2007-11-15 13:33:00,1.1769,1.17694,1.17675,1.17688,16400000.0
2007-11-15 13:34:00,1.17687,1.17726,1.17687,1.17718,22800000.0
2007-11-15 13:35:00,1.17709,1.17709,1.17648,1.17652,14800000.0
2007-11-15 13:36:00,1.17645,1.1767,1.17611,1.17611,21200000.0
2007-11-15 13:37:00,1.17618,1.17685,1.17599,1.17685,17800000.0
2007-11-15 13:38:00,1.17693,1.17693,1.17647,1.17687,10000000.0
2007-11-15 13:39:00,1.17709,1.17709,1.17628,1.17665,9800000.0
2007-11-15 13:40:00,1.17638,1.17709,1.17638,1.1765,20200000.0
2007-11-15 13:41:00,1.17647,1.17665,1.17647,1.17665,13200000.0
2007-11-15 13:42:00,1.17673,1.1771,1.17645,1.17693,31200000.0
2007-11-15 13:43:00,1.177,1.1774,1.177,1.17701,21600000.0
2007-11-15 13:44:00,1.17738,1.17782,1.1772,1.1772,13800000.0
2007-11-15 13:45:00,1.17676,1.17708,1.17674,1.17676,13600000.0
2007-11-15 13:46:00,1.1767,1.17717,1.1767,1.17679,12400000.0
2007-11-15 13:47:00,1.17695,1.17695,1.17646,1.17658,24800000.0
2007-11-15 13:48:00,1.17679,1.17705,1.17672,1.17681,14200000.0
2007-11-15 13:49:00,1.1769,1.17744,1.17655,1.17744,18400000.0
2007-11-15 13:50:00,1.17704,1.17743,1.17697,1.17727,15400000.0
2007-11-15 13:51:00,1.17677,1.17721,1.17677,1.17693,20000000.0
2007-11-15 13:52:00,1.17671,1.17706,1.1767,1.17674,13200000.0
2007-11-15 13:53:00,1.17653,1.17668,1.1765,1.1765,9400000.0
2007-11-15 13:54:00,1.17648,1.17673,1.17632,1.17661,28600000.0
2007-11-15 13:55:00,1.17653,1.17698,1.17653,1.17685,6600000.0
2007-11-15 13:56:00,1.177,1.17703,1.17661,1.17661,16000000.0
2007-11-15 13:57:00,1.17675,1.17675,1.17645,1.17645,5000000.0
2007-11-15 13:58:00,1.17687,1.17717,1.17666,1.17684,25400000.0
2007-11-15 13:59:00,1.17661,1.17666,1.17634,1.17651,20200000.0
2007-11-15 14:00:00,1.17638,1.17684,1.17638,1.1768,28400000.0
2007-11-15 14:01:00,1.17655,1.17655,1.17578,1.17604,18000000.0
2007-11-15 14:02:00,1.17632,1.17666,1.17631,1.17665,14600000.0
2007-11-15 14:03:00,1.17678,1.17714,1.17673,1.17695,9200000.0
2007-11-15 14:04:00,1.17655,1.17728,1.17655,1.1769,9800000.0
2007-11-15 14:05:00,1.17666,1.17735,1.17666,1.17675,24400000.0
2007-11-15 14:06:00,1.1761,1.1764,1.1759,1.1763,11000000.0
2007-11-15 14:07:00,1.17653,1.17653,1.1758,1.1758,11000000.0
2007-11-15 14:08:00,1.176,1.17612,1.17585,1.17612,11600000.0
2007-11-15 14:09:00,1.17588,1.17654,1.17588,1.17622,12400000.0
2007-11-15 14:10:00,1.17628,1.17653,1.17611,1.17653,19000000.0
2007-11-15 14:11:00,1.17648,1.17648,1.17566,1.17605,19200000.0
2007-11-15 14:12:00,1.17588,1.17619,1.17563,1.17612,15200000.0
2007-11-15 14:13:00,1.17623,1.17634,1.17554,1.17598,12400000.0
2007-11-15 14:14:00,1.17585,1.17603,1.17577,1.17598,33000000.0
2007-11-15 14:15:00,1.1758,1.17599,1.17539,1.17599,14000000.0
2007-11-15 14:16:00,1.17584,1.17617,1.17557,1.17572,14600000.0
2007-11-15 14:17:00,1.1762,1.1762,1.176,1.176,8200000.0
2007-11-15 14:18:00,1.17595,1.176,1.17572,1.17593,8200000.0
2007-11-15 14:19:00,1.17596,1.17598,1.17565,1.1758,48800000.0
2007-11-15 14:20:00,1.17538,1.1759,1.17538,1.17548,27400000.0
2007-11-15 14:21:00,1.17549,1.17567,1.17537,1.17549,27600000.0
2007-11-15 14:22:00,1.17539,1.17555,1.17521,1.17546,10200000.0
2007-11-15 14:23:00,1.1749,1.17498,1.17429,1.17464,22000000.0
2007-11-15 14:24:00,1.17489,1.175,1.17457,1.17457,19400000.0
2007-11-15 14:25:00,1.17511,1.17511,1.17476,1.17505,3600000.0
2007-11-15 14:26:00,1.17536,1.17537,1.17517,1.1752,7800000.0
2007-11-15 14:27:00,1.17533,1.17586,1.1753,1.17536,24400000.0
2007-11-15 14:28:00,1.17543,1.17582,1.17506,1.1754,25800000.0
2007-11-15 14:29:00,1.17474,1.17542,1.1747,1.17542,12400000.0
2007-11-15 14:30:00,1.17554,1.17596,1.17542,1.17596,7600000.0
2007-11-15 14:31:00,1.17614,1.17614,1.17562,1.17591,22400000.0
2007-11-15 14:32:00,1.17611,1.17611,1.17527,1.17527,19000000.0
2007-11-15 14:33:00,1.17542,1.17566,1.17502,1.17566,19800000.0
2007-11-15 14:34:00,1.17534,1.17534,1.17491,1.1752,11600000.0
2007-11-15 14:35:00,1.17534,1.17534,1.17441,1.17441,13600000.0
2007-11-15 14:36:00,1.17507,1.17541,1.17507,1.17541,13600000.0
2007-11-15 14:37:00,1.1751,1.17547,1.1751,1.1754,17600000.0
2007-11-15 14:38:00,1.17528,1.17564,1.17482,1.17502,21600000.0
2007-11-15 14:39:00,1.17527,1.17547,1.17518,1.17535,31600000.0
2007-11-15 14:40:00,1.17513,1.17558,1.17505,1.17558,17800000.0
2007-11-15 14:41:00,1.17518,1.17569,1.17499,1.17555,104000000.0
2007-11-15 14:42:00,1.17548,1.17548,1.17532,1.17534,4200000.0
2007-11-15 14:43:00,1.176,1.1761,1.1751,1.1761,15400000.0
2007-11-15 14:44:00,1.17488,1.17546,1.17488,1.1752,15400000.0
2007-11-15 14:45:00,1.17509,1.17554,1.17509,1.17535,15200000.0
2007-11-15 14:46:00,1.17494,1.17514,1.1749,1.17492,15600000.0
2007-11-15 14:47:00,1.17477,1.17524,1.17451,1.17451,14400000.0
2007-11-15 14:48:00,1.17487,1.17487,1.17448,1.17459,10800000.0
2007-11-15 14:49:00,1.17483,1.17483,1.17451,1.17451,10400000.0
2007-11-15 14:50:00,1.17491,1.17509,1.17428,1.17453,28400000.0
2007-11-15 14:51:00,1.17487,1.17525,1.17487,1.17516,10600000.0
2007-11-15 14:52:00,1.17514,1.17539,1.17485,1.17539,11600000.0
2007-11-15 14:53:00,1.17508,1.17543,1.17492,1.17534,18800000.0
2007-11-15 14:54:00,1.17554,1.17563,1.17535,1.17542,11600000.0
2007-11-15 14:55:00,1.17574,1.1759,1.17555,1.1759,10000000.0
2007-11-15 14:56:00,1.17587,1.1765,1.17587,1.17611,21800000.0
2007-11-15 14:57:00,1.17606,1.17621,1.17578,1.17607,16000000.0
2007-11-15 14:58:00,1.17606,1.17625,1.17601,1.17601,13400000.0
2007-11-15 14:59:00,1.17586,1.17605,1.17556,1.17563,22600000.0
2007-11-15 15:00:00,1.17573,1.17619,1.17568,1.17574,22200000.0
2007-11-15 15:01:00,1.17583,1.17626,1.1758,1.17594,14000000.0
2007-11-15 15:02:00,1.17592,1.17618,1.17579,1.1758,12600000.0
2007-11-15 15:03:00,1.17559,1.1759,1.17557,1.17557,13800000.0
2007-11-15 15:04:00,1.17551,1.17567,1.17532,1.17564,20800000.0
2007-11-15 15:05:00,1.17579,1.17621,1.17566,1.17579,11600000.0
2007-11-15 15:06:00,1.17592,1.17621,1.17565,1.17575,7800000.0
2007-11-15 15:07:00,1.17612,1.17635,1.17603,1.17603,15400000.0
2007-11-15 15:08:00,1.17632,1.17632,1.17595,1.17599,8400000.0
2007-11-15 15:09:00,1.17583,1.17613,1.17575,1.17613,19800000.0
2007-11-15 15:10:00,1.17602,1.17653,1.17587,1.17598,18600000.0
2007-11-15 15:11:00,1.17574,1.17607,1.17566,1.17581,13000000.0
2007-11-15 15:12:00,1.1756,1.17615,1.17504,1.17526,16200000.0
2007-11-15 15:13:00,1.17516,1.17553,1.17516,1.17527,90600000.0
2007-11-15 15:14:00,1.1755,1.17582,1.1753,1.17582,21400000.0
2007-11-15 15:15:00,1.1754,1.17569,1.17538,1.17538,10600000.0
2007-11-15 15:16:00,1.17515,1.17567,1.17513,1.17565,13200000.0
2007-11-15 15:17:00,1.17566,1.17578,1.17533,1.17558,8200000.0
2007-11-15 15:18:00,1.17534,1.17579,1.17534,1.17559,8800000.0
2007-11-15 15:19:00,1.17562,1.17595,1.17562,1.17595,17800000.0
2007-11-15 15:20:00,1.17594,1.17594,1.17575,1.17581,19600000.0
2007-11-15 15:21:00,1.17601,1.17622,1.17572,1.17573,9800000.0
2007-11-15 15:22:00,1.17586,1.17611,1.17562,1.17582,16000000.0
2007-11-15 15:23:00,1.1762,1.1762,1.17573,1.17573,11200000.0
2007-11-15 15:24:00,1.17588,1.17618,1.17568,1.17597,8600000.0
2007-11-15 15:25:00,1.17567,1.17592,1.17529,1.17566,10200000.0
2007-11-15 15:26:00,1.17577,1.17611,1.17575,1.17579,28600000.0
2007-11-15 15:27:00,1.17594,1.17628,1.17594,1.17619,17000000.0
2007-11-15 15:28:00,1.17609,1.17609,1.17482,1.17482,8000000.0
2007-11-15 15:29:00,1.1755,1.1756,1.17513,1.17526,8000000.0
2007-11-15 15:30:00,1.17469,1.17554,1.17466,1.17554,19000000.0
2007-11-15 15:31:00,1.17514,1.17592,1.17489,1.17592,12200000.0
2007-11-15 15:32:00,1.17619,1.17619,1.17516,1.17516,9800000.0
2007-11-15 15:33:00,1.17541,1.17586,1.1754,1.17557,95600000.0
2007-11-15 15:34:00,1.1751,1.17565,1.17491,1.17544,11600000.0
2007-11-15 15:35:00,1.17533,1.17542,1.17508,1.17511,17800000.0
2007-11-15 15:36:00,1.17496,1.17599,1.17496,1.17599,13000000.0
2007-11-15 15:37:00,1.17583,1.17583,1.17545,1.17551,17600000.0
2007-11-15 15:38:00,1.17543,1.17558,1.17527,1.17527,9400000.0
2007-11-15 15:39:00,1.17508,1.17508,1.17461,1.17461,11600000.0
2007-11-15 15:40:00,1.17497,1.17528,1.17497,1.17508,13400000.0
2007-11-15 15:41:00,1.17546,1.17597,1.17546,1.17549,13200000.0
2007-11-15 15:42:00,1.17596,1.1762,1.1755,1.1755,21000000.0
2007-11-15 15:43:00,1.1752,1.17556,1.17501,1.17536,25600000.0
2007-11-15 15:44:00,1.17612,1.17642,1.17594,1.17624,108800000.0
2007-11-15 15:45:00,1.17576,1.1761,1.17557,1.17582,22000000.0
2007-11-15 15:46:00,1.17559,1.17601,1.17538,1.17601,18800000.0
2007-11-15 15:47:00,1.17602,1.17614,1.17587,1.17607,19600000.0
2007-11-15 15:48:00,1.17602,1.17629,1.17567,1.17574,12200000.0
2007-11-15 15:49:00,1.17606,1.17606,1.17523,1.17523,69800000.0
2007-11-15 15:50:00,1.17556,1.17569,1.175,1.17569,11000000.0
2007-11-15 15:51:00,1.17528,1.17528,1.175,1.17513,19400000.0
2007-11-15 15:52:00,1.1752,1.17557,1.17515,1.17521,24400000.0
2007-11-15 15:53:00,1.17511,1.17549,1.17476,1.17492,21800000.0
2007-11-15 15:54:00,1.17459,1.17464,1.174,1.17441,20000000.0
2007-11-15 15:55:00,1.17441,1.17443,1.17408,1.17408,8200000.0
2007-11-15 15:56:00,1.17478,1.17522,1.17466,1.17475,8000000.0
2007-11-15 15:57:00,1.17426,1.17437,1.17395,1.17433,17600000.0
2007-11-15 15:58:00,1.17427,1.17471,1.17426,1.17429,23800000.0
2007-11-15 15:59:00,1.17441,1.17453,1.17429,1.1744,25400000.0
2007-11-15 16:00:00,1.17436,1.1746,1.17405,1.1746,127000000.0
2007-11-15 16:01:00,1.17439,1.17471,1.17432,1.17458,16200000.0
2007-11-15 16:02:00,1.17441,1.17497,1.17441,1.17442,15800000.0
2007-11-15 16:03:00,1.17466,1.17519,1.17459,1.1746,76200000.0
2007-11-15 16:04:00,1.17466,1.17498,1.17446,1.17463,11000000.0
2007-11-15 16:05:00,1.17441,1.17505,1.17441,1.17501,30800000.0
2007-11-15 16:06:00,1.17479,1.17494,1.17462,1.17462,10200000.0
2007-11-15 16:07:00,1.17488,1.17505,1.17468,1.17468,15600000.0
2007-11-15 16:08:00,1.17484,1.1754,1.17484,1.1754,70200000.0
2007-11-15 16:09:00,1.17517,1.17589,1.1751,1.1751,21200000.0
2007-11-15 16:10:00,1.17524,1.17524,1.1749,1.1749,5600000.0
2007-11-15 16:11:00,1.17505,1.17514,1.17461,1.17474,14800000.0
2007-11-15 16:12:00,1.17573,1.17573,1.17534,1.17534,19400000.0
2007-11-15 16:13:00,1.17495,1.17495,1.1743,1.1743,13600000.0
2007-11-15 16:14:00,1.17482,1.17482,1.17396,1.17463,13200000.0
2007-11-15 16:15:00,1.17459,1.17484,1.17444,1.17483,8800000.0
2007-11-15 16:16:00,1.17473,1.1748,1.17428,1.17444,31600000.0
2007-11-15 16:17:00,1.17457,1.17457,1.17391,1.17391,18400000.0
2007-11-15 16:18:00,1.17455,1.17485,1.17445,1.17465,19000000.0
2007-11-15 16:19:00,1.17453,1.1753,1.17453,1.1753,10800000.0
2007-11-15 16:20:00,1.17507,1.17533,1.17471,1.17533,31200000.0
2007-11-15 16:21:00,1.17567,1.17595,1.17551,1.17551,10600000.0
2007-11-15 16:22:00,1.17536,1.17585,1.17504,1.17526,16800000.0
2007-11-15 16:23:00,1.17538,1.1757,1.17511,1.17544,18800000.0
2007-11-15 16:24:00,1.17546,1.17547,1.17513,1.17547,16600000.0
2007-11-15 16:25:00,1.17527,1.17528,1.17513,1.17513,10600000.0
2007-11-15 16:26:00,1.17549,1.17549,1.17492,1.1751,19600000.0
2007-11-15 16:27:00,1.17514,1.17562,1.17489,1.17492,19400000.0
2007-11-15 16:28:00,1.17487,1.17513,1.17484,1.17513,10800000.0
2007-11-15 16:29:00,1.17514,1.17555,1.17504,1.17508,12600000.0
2007-11-15 16:30:00,1.17512,1.17561,1.17503,1.17504,25000000.0
2007-11-15 16:31:00,1.17525,1.17555,1.17499,1.17555,17600000.0
2007-11-15 16:32:00,1.17529,1.17562,1.17506,1.17506,12400000.0
2007-11-15 16:33:00,1.17494,1.17544,1.17474,1.1753,12600000.0
2007-11-15 16:34:00,1.17517,1.17517,1.17466,1.17513,8600000.0
2007-11-15 16:35:00,1.17457,1.17492,1.17453,1.1746,18000000.0
2007-11-15 16:36:00,1.17442,1.17469,1.17408,1.17408,20400000.0
2007-11-15 16:37:00,1.1741,1.17442,1.17345,1.17442,20600000.0
2007-11-15 16:38:00,1.17394,1.17432,1.17394,1.17432,8200000.0
2007-11-15 16:39:00,1.17406,1.17406,1.17386,1.17387,7600000.0
2007-11-15 16:40:00,1.17407,1.17421,1.17385,1.17421,11000000.0
2007-11-15 16:41:00,1.17364,1.17399,1.17331,1.17331,11400000.0
2007-11-15 16:42:00,1.17388,1.17417,1.17339,1.17339,48000000.0
2007-11-15 16:43:00,1.17346,1.17369,1.17307,1.17321,18200000.0
2007-11-15 16:44:00,1.17357,1.17388,1.17338,1.17355,14200000.0
2007-11-15 16:45:00,1.1734,1.17362,1.17319,1.17331,12200000.0
2007-11-15 16:46:00,1.17346,1.17383,1.17331,1.17331,11000000.0
2007-11-15 16:47:00,1.17353,1.17365,1.17305,1.17349,23800000.0
2007-11-15 16:48:00,1.17371,1.17413,1.17371,1.17394,9600000.0
2007-11-15 16:49:00,1.17374,1.17422,1.1735,1.17422,17200000.0
2007-11-15 16:50:00,1.17404,1.17416,1.1737,1.17403,36200000.0
2007-11-15 16:51:00,1.17432,1.17464,1.17402,1.1743,12800000.0
2007-11-15 16:52:00,1.17449,1.17467,1.17413,1.17434,13600000.0
2007-11-15 16:53:00,1.17451,1.17505,1.17419,1.17435,20200000.0
2007-11-15 16:54:00,1.17426,1.17449,1.17422,1.17449,10800000.0
2007-11-15 16:55:00,1.17454,1.17541,1.17454,1.17508,15000000.0
2007-11-15 16:56:00,1.17504,1.17522,1.17455,1.17469,20600000.0
2007-11-15 16:57:00,1.17478,1.17506,1.17478,1.17506,8200000.0
2007-11-15 16:58:00,1.17481,1.17481,1.1744,1.17468,80400000.0
2007-11-15 16:59:00,1.17414,1.1747,1.17414,1.1745,9800000.0
2007-11-15 17:00:00,1.17421,1.17422,1.17374,1.17374,12400000.0
2007-11-15 17:01:00,1.17382,1.17455,1.17382,1.17455,15400000.0
2007-11-15 17:02:00,1.17479,1.17543,1.17479,1.17488,17200000.0
2007-11-15 17:03:00,1.17497,1.17563,1.1748,1.17563,18200000.0
2007-11-15 17:04:00,1.17561,1.17561,1.17497,1.17519,10600000.0
2007-11-15 17:05:00,1.17518,1.1753,1.17489,1.17494,17800000.0
2007-11-15 17:06:00,1.17486,1.17542,1.17486,1.17507,16400000.0
2007-11-15 17:07:00,1.17527,1.1762,1.17527,1.17604,81600000.0
2007-11-15 17:08:00,1.17657,1.17657,1.1756,1.17571,27200000.0
2007-11-15 17:09:00,1.1759,1.17619,1.1755,1.17619,13800000.0
2007-11-15 17:10:00,1.17574,1.17574,1.17527,1.17528,9200000.0
2007-11-15 17:11:00,1.17545,1.17578,1.17545,1.17563,12400000.0
2007-11-15 17:12:00,1.17543,1.17546,1.17512,1.17543,15000000.0
2007-11-15 17:13:00,1.17544,1.17549,1.17513,1.17513,39600000.0
2007-11-15 17:14:00,1.17532,1.17601,1.17532,1.17564,12400000.0
2007-11-15 17:15:00,1.17497,1.17521,1.17495,1.17517,17000000.0
2007-11-15 17:16:00,1.17511,1.17542,1.17506,1.17522,14600000.0
2007-11-15 17:17:00,1.17526,1.17554,1.17499,1.17514,27200000.0
2007-11-15 17:18:00,1.17481,1.17513,1.17481,1.17491,17000000.0
2007-11-15 17:19:00,1.17496,1.1756,1.17496,1.17558,15000000.0
2007-11-15 17:20:00,1.17525,1.17544,1.17489,1.17489,11800000.0
2007-11-15 17:21:00,1.17454,1.17454,1.174,1.1744,16000000.0
2007-11-15 17:22:00,1.17447,1.17488,1.17422,1.17422,12200000.0
2007-11-15 17:23:00,1.17458,1.17483,1.17416,1.17483,16200000.0
2007-11-15 17:24:00,1.17445,1.17518,1.17437,1.17518,17800000.0
2007-11-15 17:25:00,1.17437,1.17515,1.17437,1.17451,113600000.0
2007-11-15 17:26:00,1.1746,1.17463,1.17429,1.17455,15600000.0
2007-11-15 17:27:00,1.17482,1.1752,1.17482,1.17501,13000000.0
2007-11-15 17:28:00,1.17516,1.17516,1.17405,1.17405,11800000.0
2007-11-15 17:29:00,1.17418,1.17481,1.17391,1.17481,13800000.0
2007-11-15 17:30:00,1.17445,1.17445,1.17386,1.1741,11000000.0
2007-11-15 17:31:00,1.1744,1.17452,1.17423,1.17423,13800000.0
2007-11-15 17:32:00,1.17424,1.17424,1.17398,1.17398,8400000.0
2007-11-15 17:33:00,1.17402,1.17502,1.17402,1.17502,10400000.0
2007-11-15 17:34:00,1.17501,1.17505,1.17478,1.17482,12200000.0
2007-11-15 17:35:00,1.17521,1.17569,1.17509,1.17509,15400000.0
2007-11-15 17:36:00,1.17544,1.17601,1.17544,1.17575,8200000.0
2007-11-15 17:37:00,1.17544,1.17567,1.17527,1.17527,13200000.0
2007-11-15 17:38:00,1.17563,1.17568,1.17509,1.17534,10600000.0
2007-11-15 17:39:00,1.17543,1.17551,1.17493,1.17493,18000000.0
2007-11-15 17:40:00,1.17509,1.17588,1.17499,1.17524,24400000.0
2007-11-15 17:41:00,1.17514,1.17551,1.17482,1.17551,20200000.0
2007-11-15 17:42:00,1.17489,1.17534,1.17483,1.17509,10800000.0
2007-11-15 17:43:00,1.17522,1.1754,1.17502,1.17502,33600000.0
2007-11-15 17:44:00,1.17503,1.17506,1.17451,1.17485,14600000.0
2007-11-15 17:45:00,1.17443,1.17443,1.17396,1.17406,11400000.0
2007-11-15 17:46:00,1.17461,1.17461,1.17426,1.1745,11000000.0
2007-11-15 17:47:00,1.17411,1.17429,1.17388,1.17417,78000000.0
2007-11-15 17:48:00,1.17405,1.17454,1.17356,1.1739,25800000.0
2007-11-15 17:49:00,1.17398,1.17509,1.17398,1.17416,17200000.0
2007-11-15 17:50:00,1.17399,1.17448,1.17399,1.17405,11600000.0
2007-11-15 17:51:00,1.17442,1.17474,1.17433,1.17454,16800000.0
2007-11-15 17:52:00,1.17408,1.17473,1.17408,1.1741,11600000.0
2007-11-15 17:53:00,1.17397,1.17468,1.17397,1.1745,12400000.0
2007-11-15 17:54:00,1.17487,1.17487,1.17435,1.17435,44200000.0
2007-11-15 17:55:00,1.17385,1.17434,1.17385,1.17397,16600000.0
2007-11-15 17:56:00,1.1745,1.1748,1.1741,1.1747,22200000.0
2007-11-15 17:57:00,1.17424,1.17437,1.17409,1.17435,22200000.0
2007-11-15 17:58:00,1.17449,1.1747,1.17445,1.17466,11600000.0
2007-11-15 17:59:00,1.17462,1.17516,1.17454,1.17516,16000000.0
2007-11-15 18:00:00,1.17554,1.17554,1.1751,1.17519,23000000.0
2007-11-15 18:01:00,1.17509,1.17542,1.17507,1.1752,20000000.0
2007-11-15 18:02:00,1.17509,1.17532,1.17505,1.17517,27400000.0
2007-11-15 18:03:00,1.17549,1.17549,1.17472,1.1748,26600000.0
2007-11-15 18:04:00,1.17483,1.17505,1.1744,1.17505,11600000.0
2007-11-15 18:05:00,1.17464,1.17472,1.17446,1.17446,19800000.0
2007-11-15 18:06:00,1.17453,1.17453,1.17382,1.17385,13200000.0
2007-11-15 18:07:00,1.17386,1.17431,1.1737,1.17408,24200000.0
2007-11-15 18:08:00,1.17416,1.17487,1.17416,1.17445,19200000.0
2007-11-15 18:09:00,1.17448,1.17448,1.17399,1.17436,23400000.0
2007-11-15 18:10:00,1.17411,1.17445,1.17411,1.17425,18600000.0
2007-11-15 18:11:00,1.17406,1.17434,1.17367,1.17399,27200000.0
2007-11-15 18:12:00,1.17419,1.17429,1.1738,1.17383,22600000.0
2007-11-15 18:13:00,1.17404,1.1745,1.17392,1.17394,11800000.0
2007-11-15 18:14:00,1.17404,1.17413,1.17368,1.17388,17000000.0
2007-11-15 18:15:00,1.17378,1.17402,1.17378,1.17389,12600000.0
2007-11-15 18:16:00,1.17373,1.17395,1.17373,1.17382,10600000.0
2007-11-15 18:17:00,1.17434,1.17434,1.17386,1.17399,10200000.0
2007-11-15 18:18:00,1.17355,1.17378,1.17354,1.1736,11400000.0
2007-11-15 18:19:00,1.17369,1.17414,1.17352,1.17414,18200000.0
2007-11-15 18:20:00,1.17431,1.1744,1.17415,1.17418,23000000.0
2007-11-15 18:21:00,1.17449,1.17449,1.17384,1.17387,17400000.0
2007-11-15 18:22:00,1.17364,1.17417,1.17364,1.17383,14200000.0
2007-11-15 18:23:00,1.17415,1.1746,1.17397,1.17415,11400000.0
2007-11-15 18:24:00,1.17424,1.17424,1.17392,1.17406,10800000.0
2007-11-15 18:25:00,1.17442,1.17449,1.1743,1.17431,14000000.0
2007-11-15 18:26:00,1.17423,1.17423,1.17414,1.17414,20800000.0
2007-11-15 18:27:00,1.17428,1.17428,1.1737,1.17396,15200000.0
2007-11-15 18:28:00,1.17386,1.17401,1.17359,1.17369,15600000.0
2007-11-15 18:29:00,1.1732,1.1733,1.17319,1.1733,15200000.0
2007-11-15 18:30:00,1.17355,1.17362,1.17329,1.17362,15200000.0
2007-11-15 18:31:00,1.17336,1.17377,1.17336,1.17368,9400000.0
2007-11-15 18:32:00,1.17359,1.17381,1.17326,1.17348,13000000.0
2007-11-15 18:33:00,1.17345,1.17368,1.1732,1.1732,16200000.0
2007-11-15 18:34:00,1.17319,1.1735,1.17294,1.17294,13800000.0
2007-11-15 18:35:00,1.17316,1.17328,1.17299,1.17307,23000000.0
2007-11-15 18:36:00,1.17372,1.17372,1.17331,1.17331,8000000.0
2007-11-15 18:37:00,1.1735,1.1735,1.17312,1.17326,16400000.0
2007-11-15 18:38:00,1.17306,1.17343,1.17306,1.17316,17200000.0
2007-11-15 18:39:00,1.17353,1.17418,1.17353,1.17418,15400000.0
2007-11-15 18:40:00,1.17434,1.17464,1.17415,1.17462,22000000.0
2007-11-15 18:41:00,1.17443,1.17488,1.17429,1.17454,23600000.0
2007-11-15 18:42:00,1.17448,1.17488,1.17447,1.17469,12000000.0
2007-11-15 18:43:00,1.17465,1.17513,1.17463,1.17505,9400000.0
2007-11-15 18:44:00,1.17492,1.17492,1.17416,1.17421,20000000.0
2007-11-15 18:45:00,1.17456,1.17471,1.17404,1.17404,6800000.0
2007-11-15 18:46:00,1.17472,1.17571,1.17472,1.17571,21200000.0
2007-11-15 18:47:00,1.17568,1.17569,1.17533,1.17551,22800000.0
2007-11-15 18:48:00,1.17514,1.17524,1.17496,1.17498,13000000.0
2007-11-15 18:49:00,1.1746,1.17495,1.17428,1.1744,11000000.0
2007-11-15 18:50:00,1.1746,1.17483,1.17435,1.17435,22600000.0
2007-11-15 18:51:00,1.17479,1.17508,1.17436,1.17436,10000000.0
2007-11-15 18:52:00,1.17425,1.17443,1.17388,1.174,10200000.0
2007-11-15 18:53:00,1.17369,1.17466,1.17363,1.17466,16200000.0
2007-11-15 18:54:00,1.17441,1.17459,1.17399,1.17425,29600000.0
2007-11-15 18:55:00,1.17401,1.1743,1.17381,1.1743,12600000.0
2007-11-15 18:56:00,1.17402,1.17402,1.17329,1.17392,27200000.0
2007-11-15 18:57:00,1.1738,1.1738,1.17335,1.17368,19400000.0
2007-11-15 18:58:00,1.17405,1.17514,1.17405,1.17514,9800000.0
2007-11-15 18:59:00,1.17467,1.17576,1.17467,1.17565,117800000.0
2007-11-15 19:00:00,1.17569,1.17573,1.17542,1.17542,14600000.0
2007-11-15 19:01:00,1.17563,1.17608,1.17519,1.17551,19200000.0
2007-11-15 19:02:00,1.17534,1.17534,1.17512,1.17518,29800000.0
2007-11-15 19:03:00,1.17503,1.17561,1.17503,1.17535,24600000.0
2007-11-15 19:04:00,1.17547,1.17548,1.17467,1.17474,24200000.0
2007-11-15 19:05:00,1.17479,1.17506,1.17442,1.17449,11200000.0
2007-11-15 19:06:00,1.17435,1.17518,1.17435,1.17476,8400000.0
2007-11-15 19:07:00,1.17514,1.1752,1.17466,1.17477,14800000.0
2007-11-15 19:08:00,1.17463,1.17464,1.17409,1.17428,64400000.0
2007-11-15 19:09:00,1.17427,1.17467,1.17427,1.17451,21200000.0
2007-11-15 19:10:00,1.17513,1.17513,1.17433,1.17433,14000000.0
2007-11-15 19:11:00,1.17402,1.1745,1.17402,1.1745,25200000.0
2007-11-15 19:12:00,1.1745,1.17478,1.17407,1.17422,20200000.0
2007-11-15 19:13:00,1.17412,1.17412,1.1737,1.1737,23800000.0
2007-11-15 19:14:00,1.17412,1.17442,1.17383,1.17442,16600000.0
2007-11-15 19:15:00,1.17434,1.17434,1.17391,1.1741,23200000.0
2007-11-15 19:16:00,1.17435,1.175,1.17435,1.175,17200000.0
2007-11-15 19:17:00,1.17475,1.1754,1.17475,1.17521,11600000.0
2007-11-15 19:18:00,1.17526,1.17546,1.17508,1.17538,14200000.0
2007-11-15 19:19:00,1.17494,1.17525,1.17494,1.17499,15800000.0
2007-11-15 19:20:00,1.17513,1.17537,1.17504,1.17504,23000000.0
2007-11-15 19:21:00,1.17512,1.17512,1.17428,1.17475,19000000.0
2007-11-15 19:22:00,1.17484,1.17516,1.17459,1.17516,8400000.0
2007-11-15 19:23:00,1.17516,1.17535,1.17495,1.17524,18000000.0
2007-11-15 19:24:00,1.17518,1.17538,1.17508,1.17509,21600000.0
2007-11-15 19:25:00,1.17559,1.17562,1.17539,1.17549,14600000.0
2007-11-15 19:26:00,1.17523,1.17537,1.17494,1.17527,18200000.0
2007-11-15 19:27:00,1.17522,1.17546,1.17497,1.17546,22400000.0
2007-11-15 19:28:00,1.17502,1.17574,1.17502,1.17512,8000000.0
2007-11-15 19:29:00,1.17505,1.17542,1.17505,1.17508,17400000.0
2007-11-15 19:30:00,1.17495,1.17524,1.17486,1.17486,10600000.0
2007-11-15 19:31:00,1.17542,1.17596,1.17527,1.1754,12200000.0
2007-11-15 19:32:00,1.17547,1.17567,1.17505,1.17524,25600000.0
2007-11-15 19:33:00,1.17461,1.17485,1.17447,1.17454,7800000.0
2007-11-15 19:34:00,1.17444,1.17449,1.17405,1.17405,7800000.0
2007-11-15 19:35:00,1.17387,1.17387,1.17338,1.1738,14000000.0
2007-11-15 19:36:00,1.17402,1.17406,1.17364,1.17389,17000000.0
2007-11-15 19:37:00,1.17396,1.17422,1.17365,1.17369,39800000.0
2007-11-15 19:38:00,1.17396,1.17441,1.17389,1.17396,13800000.0
2007-11-15 19:39:00,1.17385,1.17385,1.17278,1.17327,20400000.0
2007-11-15 19:40:00,1.17361,1.1738,1.17342,1.17342,25800000.0
2007-11-15 19:41:00,1.17331,1.17362,1.17315,1.17362,19400000.0
2007-11-15 19:42:00,1.17336,1.17336,1.17305,1.17317,26600000.0
2007-11-15 19:43:00,1.17323,1.17349,1.17297,1.17297,12800000.0
2007-11-15 19:44:00,1.17322,1.17328,1.17295,1.17303,9400000.0
2007-11-15 19:45:00,1.17285,1.17336,1.17252,1.17336,18200000.0
2007-11-15 19:46:00,1.17312,1.17358,1.17312,1.17343,10600000.0
2007-11-15 19:47:00,1.17338,1.17383,1.17338,1.17364,18200000.0
2007-11-15 19:48:00,1.17341,1.17344,1.17284,1.17284,14600000.0
2007-11-15 19:49:00,1.17303,1.17339,1.17303,1.1731,12600000.0
2007-11-15 19:50:00,1.1732,1.17331,1.17299,1.17308,17600000.0
2007-11-15 19:51:00,1.17304,1.17339,1.17281,1.17287,30200000.0
2007-11-15 19:52:00,1.17314,1.17344,1.17301,1.17322,12200000.0
2007-11-15 19:53:00,1.17335,1.17366,1.17334,1.17337,16200000.0
2007-11-15 19:54:00,1.17383,1.17383,1.17339,1.17364,18600000.0
2007-11-15 19:55:00,1.17404,1.17406,1.17327,1.17406,17200000.0
2007-11-15 19:56:00,1.17373,1.17401,1.17348,1.17348,19600000.0
2007-11-15 19:57:00,1.17373,1.17385,1.1736,1.1736,15400000.0
2007-11-15 19:58:00,1.17383,1.17402,1.17368,1.17371,17000000.0
2007-11-15 19:59:00,1.17363,1.17387,1.17313,1.17313,11600000.0
2007-11-15 20:00:00,1.17359,1.17378,1.1734,1.17375,12200000.0
2007-11-15 20:01:00,1.17356,1.17367,1.17335,1.17347,22200000.0
2007-11-15 20:02:00,1.17398,1.17436,1.17392,1.17419,18800000.0
2007-11-15 20:03:00,1.17436,1.1745,1.174,1.17429,14400000.0
2007-11-15 20:04:00,1.17389,1.17431,1.17389,1.17408,25800000.0
2007-11-15 20:05:00,1.17434,1.17434,1.17368,1.17368,7800000.0
2007-11-15 20:06:00,1.17372,1.17441,1.17372,1.17427,13200000.0
2007-11-15 20:07:00,1.17399,1.17425,1.17399,1.17413,10000000.0
2007-11-15 20:08:00,1.17394,1.17405,1.17367,1.17367,8600000.0
2007-11-15 20:09:00,1.17366,1.1739,1.17345,1.17366,25000000.0
2007-11-15 20:10:00,1.17362,1.17362,1.17287,1.17314,25800000.0
2007-11-15 20:11:00,1.17305,1.17321,1.17278,1.17278,10200000.0
2007-11-15 20:12:00,1.17328,1.17385,1.17328,1.17385,22600000.0
2007-11-15 20:13:00,1.1742,1.17455,1.1742,1.17426,9000000.0
2007-11-15 20:14:00,1.17437,1.17437,1.17391,1.174,3600000.0
2007-11-15 20:15:00,1.17372,1.17414,1.17348,1.17366,12200000.0
2007-11-15 20:16:00,1.1736,1.17388,1.17329,1.17329,8000000.0
2007-11-15 20:17:00,1.17357,1.17357,1.17336,1.17337,9800000.0
2007-11-15 20:18:00,1.17308,1.17321,1.1726,1.17305,11000000.0
2007-11-15 20:19:00,1.17296,1.17364,1.17296,1.1735,12800000.0
2007-11-15 20:20:00,1.17357,1.17369,1.17345,1.17369,11400000.0
2007-11-15 20:21:00,1.17331,1.17393,1.17291,1.17291,13400000.0
2007-11-15 20:22:00,1.17293,1.17312,1.17285,1.17292,18400000.0
2007-11-15 20:23:00,1.17286,1.17324,1.17254,1.17254,21400000.0
2007-11-15 20:24:00,1.17296,1.17326,1.17247,1.17296,15000000.0
2007-11-15 20:25:00,1.17303,1.17303,1.17246,1.17271,13600000.0
2007-11-15 20:26:00,1.17302,1.17312,1.17245,1.17266,14000000.0
2007-11-15 20:27:00,1.17269,1.17299,1.17258,1.17283,22400000.0
2007-11-15 20:28:00,1.17301,1.17315,1.17289,1.17296,21000000.0
2007-11-15 20:29:00,1.17335,1.17344,1.17278,1.17304,13200000.0
2007-11-15 20:30:00,1.17268,1.17308,1.17263,1.1729,11600000.0
2007-11-15 20:31:00,1.17338,1.17338,1.17301,1.17304,6800000.0
2007-11-15 20:32:00,1.17347,1.17347,1.17304,1.17304,14000000.0
2007-11-15 20:33:00,1.17322,1.1737,1.17297,1.1737,11200000.0
2007-11-15 20:34:00,1.17364,1.17386,1.17308,1.17309,28200000.0
2007-11-15 20:35:00,1.17307,1.1732,1.1726,1.17274,11400000.0
2007-11-15 20:36:00,1.17304,1.17313,1.17275,1.17313,28400000.0
2007-11-15 20:37:00,1.17297,1.17297,1.17259,1.17278,13800000.0
2007-11-15 20:38:00,1.17268,1.17283,1.17267,1.17267,15400000.0
2007-11-15 20:39:00,1.17305,1.17314,1.17285,1.17296,14600000.0
2007-11-15 20:40:00,1.17249,1.17281,1.17249,1.17276,8600000.0
2007-11-15 20:41:00,1.17275,1.17301,1.17256,1.17256,7400000.0
2007-11-15 20:42:00,1.17249,1.17311,1.17245,1.17311,13600000.0
2007-11-15 20:43:00,1.17277,1.17277,1.17216,1.17261,17800000.0
2007-11-15 20:44:00,1.1726,1.17269,1.17223,1.17269,7400000.0
2007-11-15 20:45:00,1.1724,1.17274,1.1724,1.17274,14800000.0
2007-11-15 20:46:00,1.17297,1.17297,1.17237,1.17237,7600000.0
2007-11-15 20:47:00,1.17253,1.17288,1.17239,1.17263,11000000.0
2007-11-15 20:48:00,1.17298,1.17298,1.17256,1.17264,18000000.0
2007-11-15 20:49:00,1.17263,1.17299,1.17263,1.17274,12400000.0
2007-11-15 20:50:00,1.17262,1.17279,1.1723,1.17252,14800000.0
2007-11-15 20:51:00,1.173,1.1735,1.1728,1.1728,22600000.0
2007-11-15 20:52:00,1.1726,1.1728,1.1725,1.1725,22600000.0
2007-11-15 20:53:00,1.17272,1.17272,1.17252,1.17267,22600000.0
2007-11-15 20:54:00,1.17263,1.17299,1.17247,1.17283,21600000.0
2007-11-15 20:55:00,1.17315,1.17349,1.17315,1.17317,15400000.0
2007-11-15 20:56:00,1.17313,1.17355,1.17301,1.17301,8200000.0
2007-11-15 20:57:00,1.17297,1.17322,1.17284,1.17322,14400000.0
2007-11-15 20:58:00,1.1729,1.17345,1.1729,1.17319,16000000.0
2007-11-15 20:59:00,1.17303,1.17318,1.17292,1.17292,6800000.0
2007-11-15 21:00:00,1.17291,1.17321,1.17266,1.17321,11800000.0
2007-11-15 21:01:00,1.17273,1.17273,1.17187,1.17189,18200000.0
2007-11-15 21:02:00,1.17197,1.17311,1.17197,1.17311,19800000.0
2007-11-15 21:03:00,1.17311,1.17311,1.17238,1.17291,24400000.0
2007-11-15 21:04:00,1.1729,1.17317,1.17278,1.17317,32400000.0
2007-11-15 21:05:00,1.17301,1.17312,1.17284,1.17301,24000000.0
2007-11-15 21:06:00,1.17279,1.17279,1.17207,1.17254,13000000.0
2007-11-15 21:07:00,1.1719,1.17227,1.17162,1.17162,11600000.0
2007-11-15 21:08:00,1.1717,1.17197,1.1717,1.17197,20000000.0
2007-11-15 21:09:00,1.17203,1.17217,1.1719,1.17193,13200000.0
2007-11-15 21:10:00,1.17183,1.17225,1.1718,1.17225,8800000.0
2007-11-15 21:11:00,1.17238,1.17268,1.17236,1.17244,11000000.0
2007-11-15 21:12:00,1.17205,1.1728,1.17205,1.17243,15800000.0
2007-11-15 21:13:00,1.17251,1.17277,1.17212,1.17264,10400000.0
2007-11-15 21:14:00,1.17284,1.17296,1.17223,1.17223,8800000.0
2007-11-15 21:15:00,1.17248,1.17265,1.1722,1.17231,23200000.0
2007-11-15 21:16:00,1.17227,1.17237,1.17211,1.17221,15200000.0
2007-11-15 21:17:00,1.17223,1.17268,1.17153,1.17268,15400000.0
2007-11-15 21:18:00,1.17212,1.17212,1.1716,1.1716,17000000.0
2007-11-15 21:19:00,1.17169,1.17244,1.17169,1.17233,17200000.0
2007-11-15 21:20:00,1.1721,1.1724,1.17197,1.17231,10000000.0
2007-11-15 21:21:00,1.17251,1.17319,1.17251,1.17294,16400000.0
2007-11-15 21:22:00,1.17232,1.1729,1.17231,1.17268,9400000.0
2007-11-15 21:23:00,1.17287,1.17287,1.17252,1.17262,33600000.0
2007-11-15 21:24:00,1.17279,1.17313,1.17272,1.17313,16400000.0
2007-11-15 21:25:00,1.1721,1.17262,1.1721,1.17262,14800000.0
2007-11-15 21:26:00,1.17261,1.17288,1.17243,1.17243,18800000.0
2007-11-15 21:27:00,1.17292,1.17309,1.17264,1.17264,7800000.0
2007-11-15 21:28:00,1.17226,1.17277,1.17195,1.17195,10000000.0
2007-11-15 21:29:00,1.17167,1.17225,1.17167,1.17196,13000000.0
2007-11-15 21:30:00,1.17201,1.17236,1.17195,1.17236,13200000.0
2007-11-15 21:31:00,1.17215,1.1727,1.17201,1.1727,8200000.0
2007-11-15 21:32:00,1.1728,1.17297,1.17255,1.17255,10600000.0
2007-11-15 21:33:00,1.17273,1.17292,1.17271,1.17289,9800000.0
2007-11-15 21:34:00,1.17327,1.17351,1.17324,1.17342,18200000.0
2007-11-15 21:35:00,1.17346,1.17355,1.17296,1.17318,12000000.0
2007-11-15 21:36:00,1.17298,1.17298,1.17281,1.17282,12600000.0
2007-11-15 21:37:00,1.17354,1.17354,1.17295,1.17318,16600000.0
2007-11-15 21:38:00,1.17319,1.17332,1.17284,1.17284,13200000.0
2007-11-15 21:39:00,1.17298,1.17315,1.17298,1.17315,10400000.0
2007-11-15 21:40:00,1.17291,1.1733,1.17288,1.17288,22600000.0
2007-11-15 21:41:00,1.1733,1.1735,1.17315,1.1732,13800000.0
2007-11-15 21:42:00,1.17252,1.17257,1.17235,1.17243,13000000.0
2007-11-15 21:43:00,1.17189,1.17199,1.17095,1.17142,13200000.0
2007-11-15 21:44:00,1.17198,1.17244,1.17198,1.17242,9400000.0
2007-11-15 21:45:00,1.17251,1.17263,1.17227,1.17247,13600000.0
2007-11-15 21:46:00,1.17244,1.17257,1.17225,1.17229,19800000.0
2007-11-15 21:47:00,1.17242,1.17294,1.17242,1.17245,11400000.0
2007-11-15 21:48:00,1.17253,1.17319,1.17249,1.17297,12400000.0
2007-11-15 21:49:00,1.1733,1.17342,1.1733,1.17332,14200000.0
2007-11-15 21:50:00,1.17311,1.17311,1.17258,1.17258,17800000.0
2007-11-15 21:51:00,1.17242,1.17282,1.17242,1.17264,10800000.0
2007-11-15 21:52:00,1.1724,1.1724,1.17189,1.17222,11200000.0
2007-11-15 21:53:00,1.17227,1.17249,1.17208,1.17243,18800000.0
2007-11-15 21:54:00,1.17276,1.17294,1.17271,1.17272,12000000.0
2007-11-15 21:55:00,1.17242,1.17279,1.17199,1.17279,11200000.0
2007-11-15 21:56:00,1.17234,1.17278,1.17228,1.17251,23600000.0
2007-11-15 21:57:00,1.17259,1.17259,1.17209,1.17209,18200000.0
2007-11-15 21:58:00,1.17205,1.17244,1.17159,1.17244,11400000.0
2007-11-15 21:59:00,1.17253,1.17304,1.17224,1.17304,16800000.0
2007-11-15 22:00:00,1.17304,1.17304,1.1724,1.1724,8800000.0
2007-11-15 22:01:00,1.17167,1.17167,1.17143,1.17143,2000000.0
2007-11-15 22:02:00,1.17146,1.17149,1.17116,1.17147,34200000.0
2007-11-15 22:03:00,1.17117,1.17141,1.17106,1.17141,13200000.0
2007-11-15 22:04:00,1.17162,1.17214,1.1716,1.17184,7800000.0
2007-11-15 22:05:00,1.17132,1.17188,1.17124,1.17165,13000000.0
2007-11-15 22:06:00,1.17179,1.17268,1.17179,1.17244,9800000.0
2007-11-15 22:07:00,1.17329,1.17341,1.1729,1.1729,17400000.0
2007-11-15 22:08:00,1.17315,1.17343,1.1726,1.1726,11200000.0
2007-11-15 22:09:00,1.17266,1.17334,1.17266,1.17301,20800000.0
2007-11-15 22:10:00,1.17341,1.17343,1.17305,1.17333,11200000.0
2007-11-15 22:11:00,1.17365,1.17365,1.17257,1.17257,10000000.0
2007-11-15 22:12:00,1.17252,1.17252,1.17212,1.17217,26800000.0
2007-11-15 22:13:00,1.17207,1.17226,1.17195,1.17219,18200000.0
2007-11-15 22:14:00,1.17229,1.1724,1.172,1.17232,21800000.0
2007-11-15 22:15:00,1.17235,1.17235,1.17213,1.17213,15200000.0
2007-11-15 22:16:00,1.17229,1.17321,1.17229,1.17321,18600000.0
2007-11-15 22:17:00,1.1733,1.17333,1.17291,1.17333,16800000.0
2007-11-15 22:18:00,1.17346,1.17385,1.17346,1.17362,18400000.0
2007-11-15 22:19:00,1.17361,1.17418,1.1734,1.17368,23400000.0
2007-11-15 22:20:00,1.17328,1.17374,1.17326,1.17374,17000000.0
2007-11-15 22:21:00,1.17396,1.17396,1.17339,1.17363,23800000.0
2007-11-15 22:22:00,1.17352,1.17373,1.17346,1.17348,24000000.0
2007-11-15 22:23:00,1.17345,1.17364,1.17307,1.17307,8200000.0
2007-11-15 22:24:00,1.1732,1.1739,1.1732,1.17368,19400000.0
2007-11-15 22:25:00,1.17438,1.17455,1.17406,1.17423,14600000.0
2007-11-15 22:26:00,1.17392,1.17425,1.17383,1.17415,14400000.0
2007-11-15 22:27:00,1.17409,1.17416,1.17378,1.17398,14800000.0
2007-11-15 22:28:00,1.17404,1.17434,1.17404,1.17404,17200000.0
2007-11-15 22:29:00,1.17413,1.17465,1.17412,1.17431,11600000.0
2007-11-15 22:30:00,1.17415,1.17441,1.1737,1.17404,10200000.0
2007-11-15 22:31:00,1.17364,1.17399,1.17322,1.17386,21400000.0
2007-11-15 22:32:00,1.17332,1.17373,1.17332,1.17342,12400000.0
2007-11-15 22:33:00,1.17325,1.17388,1.17322,1.17322,29400000.0
2007-11-15 22:34:00,1.17351,1.17367,1.17327,1.17339,19200000.0
2007-11-15 22:35:00,1.17279,1.17367,1.17279,1.17316,15800000.0
2007-11-15 22:36:00,1.17296,1.17327,1.17284,1.17327,14000000.0
2007-11-15 22:37:00,1.17285,1.1732,1.1727,1.1732,9800000.0
2007-11-15 22:38:00,1.17364,1.17404,1.17333,1.17333,26400000.0
2007-11-15 22:39:00,1.17361,1.17445,1.17351,1.1736,10600000.0
2007-11-15 22:40:00,1.17302,1.17331,1.17291,1.17331,14200000.0
2007-11-15 22:41:00,1.17337,1.17375,1.17335,1.17356,18000000.0
2007-11-15 22:42:00,1.17315,1.17374,1.1731,1.17374,13000000.0
2007-11-15 22:43:00,1.17371,1.17371,1.17318,1.17355,13600000.0
2007-11-15 22:44:00,1.17367,1.17385,1.17335,1.17338,15200000.0
2007-11-15 22:45:00,1.17321,1.17321,1.17278,1.17279,11200000.0
2007-11-15 22:46:00,1.17218,1.17284,1.17218,1.17255,14600000.0
2007-11-15 22:47:00,1.17254,1.17321,1.17254,1.17321,17600000.0
2007-11-15 22:48:00,1.1737,1.1737,1.17312,1.17312,23800000.0
2007-11-15 22:49:00,1.17306,1.17351,1.1728,1.17311,17000000.0
2007-11-15 22:50:00,1.17296,1.17317,1.17276,1.17288,15000000.0
2007-11-15 22:51:00,1.17258,1.17291,1.17258,1.1728,6800000.0
2007-11-15 22:52:00,1.17355,1.17355,1.17265,1.17265,18800000.0
2007-11-15 22:53:00,1.17312,1.17345,1.17297,1.17322,18600000.0
2007-11-15 22:54:00,1.17347,1.17356,1.17326,1.17333,29000000.0
2007-11-15 22:55:00,1.17305,1.17354,1.17305,1.17317,17000000.0
2007-11-15 22:56:00,1.17293,1.17332,1.17283,1.17283,24200000.0
2007-11-15 22:57:00,1.17268,1.17352,1.17268,1.17304,8600000.0
2007-11-15 22:58:00,1.17316,1.17336,1.17292,1.17336,22400000.0
2007-11-15 22:59:00,1.17324,1.17324,1.17269,1.17282,17000000.0
2007-11-15 23:00:00,1.17283,1.17311,1.17283,1.17311,5600000.0
2007-11-15 23:01:00,1.17305,1.17329,1.17275,1.17329,15400000.0
2007-11-15 23:02:00,1.17323,1.17342,1.17316,1.17332,6800000.0
2007-11-15 23:03:00,1.17295,1.17295,1.17232,1.17255,13400000.0
2007-11-15 23:04:00,1.17274,1.17328,1.17266,1.17301,11600000.0
2007-11-15 23:05:00,1.17297,1.17317,1.17271,1.17271,13400000.0
2007-11-15 23:06:00,1.17282,1.17326,1.17282,1.17326,13000000.0
2007-11-15 23:07:00,1.17326,1.17347,1.17317,1.17326,11600000.0
2007-11-15 23:08:00,1.17276,1.17291,1.17228,1.17273,27200000.0
2007-11-15 23:09:00,1.17291,1.17301,1.17291,1.17301,4800000.0
2007-11-15 23:10:00,1.17298,1.17385,1.17295,1.1737,10600000.0
2007-11-15 23:11:00,1.17351,1.17372,1.17345,1.17351,13400000.0
2007-11-15 23:12:00,1.17342,1.17368,1.17327,1.17334,20200000.0
2007-11-15 23:13:00,1.17343,1.17401,1.17334,1.17357,22400000.0
2007-11-15 23:14:00,1.17348,1.17406,1.17348,1.17392,14600000.0
2007-11-15 23:15:00,1.17399,1.17416,1.17335,1.17335,10400000.0
2007-11-15 23:16:00,1.1754,1.1757,1.1749,1.1749,17200000.0
2007-11-15 23:17:00,1.17319,1.17343,1.17309,1.17341,17200000.0
2007-11-15 23:18:00,1.17388,1.17388,1.17349,1.17349,7400000.0
2007-11-15 23:19:00,1.17281,1.17327,1.17281,1.17327,24800000.0
2007-11-15 23:20:00,1.17336,1.17345,1.17316,1.17342,8200000.0
2007-11-15 23:21:00,1.17325,1.17325,1.17281,1.17281,12000000.0
2007-11-15 23:22:00,1.17288,1.17338,1.17288,1.17329,11000000.0
2007-11-15 23:23:00,1.17343,1.17369,1.17331,1.17356,21200000.0
2007-11-15 23:24:00,1.17365,1.17385,1.17353,1.17358,11000000.0
2007-11-15 23:25:00,1.17331,1.17343,1.17322,1.17343,10200000.0
2007-11-15 23:26:00,1.17347,1.17372,1.17304,1.17353,10400000.0
2007-11-15 23:27:00,1.17367,1.17405,1.17342,1.17405,16400000.0
2007-11-15 23:28:00,1.17393,1.17393,1.17362,1.17366,10000000.0
2007-11-15 23:29:00,1.17365,1.17411,1.17365,1.17366,8000000.0
2007-11-15 23:30:00,1.17408,1.17408,1.17347,1.17347,9000000.0
2007-11-15 23:31:00,1.17369,1.17401,1.17369,1.17401,7600000.0
2007-11-15 23:32:00,1.17418,1.17433,1.17386,1.17395,21000000.0
2007-11-15 23:33:00,1.17381,1.17411,1.17356,1.1739,14400000.0
2007-11-15 23:34:00,1.1736,1.17421,1.1736,1.1739,12600000.0
2007-11-15 23:35:00,1.17343,1.17439,1.17343,1.17418,10000000.0
2007-11-15 23:36:00,1.17426,1.17428,1.17418,1.17418,9800000.0
2007-11-15 23:37:00,1.17416,1.17431,1.17413,1.17431,11800000.0
2007-11-15 23:38:00,1.17436,1.17436,1.17398,1.17423,20200000.0
2007-11-15 23:39:00,1.17425,1.17479,1.17425,1.17454,15400000.0
2007-11-15 23:40:00,1.17457,1.17457,1.17405,1.17411,24400000.0
2007-11-15 23:41:00,1.17465,1.17465,1.17382,1.17384,8400000.0
2007-11-15 23:42:00,1.17359,1.17389,1.17335,1.17335,27600000.0
2007-11-15 23:43:00,1.1737,1.17383,1.17339,1.17363,10000000.0
2007-11-15 23:44:00,1.17381,1.17455,1.17381,1.17455,13000000.0
2007-11-15 23:45:00,1.17436,1.17473,1.17404,1.17446,17600000.0
2007-11-15 23:46:00,1.17431,1.17459,1.17388,1.17459,13200000.0
2007-11-15 23:47:00,1.17421,1.17446,1.17421,1.17431,11600000.0
2007-11-15 23:48:00,1.17427,1.17435,1.1742,1.17425,6800000.0
2007-11-15 23:49:00,1.17442,1.17446,1.17431,1.17433,6800000.0
2007-11-15 23:50:00,1.17393,1.17438,1.17377,1.17399,20400000.0
2007-11-15 23:51:00,1.17427,1.17478,1.17427,1.17436,11600000.0
2007-11-15 23:52:00,1.17468,1.17476,1.17416,1.17473,12400000.0
2007-11-15 23:53:00,1.17477,1.17499,1.1747,1.17471,12400000.0
2007-11-15 23:54:00,1.17457,1.17474,1.17446,1.17454,16400000.0
2007-11-15 23:55:00,1.17431,1.17473,1.17413,1.17413,19600000.0
2007-11-15 23:56:00,1.17438,1.17505,1.17428,1.17505,9800000.0
2007-11-15 23:57:00,1.17437,1.17464,1.17437,1.17458,9600000.0
2007-11-15 23:58:00,1.17421,1.17471,1.17414,1.17461,10400000.0
2007-11-15 23:59:00,1.173,1.173,1.173,1.173,22400000.0
2007-11-16 00:00:00,1.1732,1.1738,1.1732,1.1737,22400000.0
2007-11-16 00:01:00,1.17486,1.1755,1.17486,1.175,22400000.0
2007-11-16 00:02:00,1.17496,1.17499,1.1747,1.1749,19400000.0
2007-11-16 00:03:00,1.17446,1.17484,1.17413,1.17413,26400000.0
2007-11-16 00:04:00,1.17417,1.17454,1.17413,1.17421,13400000.0
2007-11-16 00:05:00,1.17456,1.17481,1.17419,1.17481,23600000.0
2007-11-16 00:06:00,1.17471,1.17471,1.17388,1.17462,8600000.0
2007-11-16 00:07:00,1.1743,1.17465,1.1742,1.17465,9200000.0
2007-11-16 00:08:00,1.17444,1.17479,1.17444,1.17451,7800000.0
2007-11-16 00:09:00,1.17428,1.17468,1.17428,1.17443,10800000.0
2007-11-16 00:10:00,1.17416,1.1747,1.17416,1.17433,9000000.0
2007-11-16 00:11:00,1.1742,1.17454,1.1741,1.17429,31600000.0
2007-11-16 00:12:00,1.17402,1.17404,1.17363,1.17404,18800000.0
2007-11-16 00:13:00,1.17415,1.17427,1.17388,1.17389,18000000.0
2007-11-16 00:14:00,1.17398,1.17429,1.17378,1.17383,14800000.0
2007-11-16 00:15:00,1.17419,1.17511,1.17418,1.17511,17400000.0
2007-11-16 00:16:00,1.17453,1.17498,1.17453,1.17479,8400000.0
2007-11-16 00:17:00,1.17446,1.17446,1.1737,1.1744,13800000.0
2007-11-16 00:18:00,1.17454,1.17454,1.17393,1.17393,12600000.0
2007-11-16 00:19:00,1.17375,1.17402,1.17352,1.17369,22800000.0
2007-11-16 00:20:00,1.17384,1.17433,1.17364,1.17364,18200000.0
2007-11-16 00:21:00,1.17345,1.17372,1.17333,1.17359,31600000.0
2007-11-16 00:22:00,1.17377,1.17417,1.1736,1.17385,25200000.0
2007-11-16 00:23:00,1.17398,1.17422,1.17376,1.17402,20800000.0
2007-11-16 00:24:00,1.17445,1.17477,1.17401,1.17401,9400000.0
2007-11-16 00:25:00,1.17396,1.17407,1.17334,1.1737,19600000.0
2007-11-16 00:26:00,1.17325,1.17325,1.17123,1.17123,10600000.0
2007-11-16 00:27:00,1.17239,1.17272,1.17239,1.17263,10600000.0
2007-11-16 00:28:00,1.17264,1.17286,1.17244,1.1726,8800000.0
2007-11-16 00:29:00,1.17261,1.17276,1.17248,1.17276,16400000.0
2007-11-16 00:30:00,1.17279,1.17305,1.17244,1.17282,16200000.0
2007-11-16 00:31:00,1.17295,1.17331,1.17283,1.17331,15000000.0
2007-11-16 00:32:00,1.17315,1.17332,1.17259,1.17276,20600000.0
2007-11-16 00:33:00,1.17276,1.17304,1.17276,1.17288,23400000.0
2007-11-16 00:34:00,1.17313,1.17313,1.17262,1.17277,12400000.0
2007-11-16 00:35:00,1.17247,1.1726,1.17205,1.17241,31200000.0
2007-11-16 00:36:00,1.17263,1.17299,1.17229,1.17229,10400000.0
2007-11-16 00:37:00,1.17229,1.17259,1.17129,1.17129,26000000.0
2007-11-16 00:38:00,1.17164,1.17228,1.17147,1.17185,15600000.0
2007-11-16 00:39:00,1.1727,1.1727,1.17186,1.17189,17000000.0
2007-11-16 00:40:00,1.17225,1.17248,1.17205,1.17227,13800000.0
2007-11-16 00:41:00,1.17218,1.17252,1.17183,1.17183,11200000.0
2007-11-16 00:42:00,1.17162,1.17196,1.17162,1.17185,20800000.0
2007-11-16 00:43:00,1.17222,1.17231,1.17176,1.17176,15600000.0
2007-11-16 00:44:00,1.1717,1.17204,1.17165,1.17165,22600000.0
2007-11-16 00:45:00,1.17178,1.17203,1.17153,1.17153,21000000.0
2007-11-16 00:46:00,1.1721,1.17218,1.17152,1.17162,18000000.0
2007-11-16 00:47:00,1.17185,1.17233,1.17168,1.17233,22400000.0
2007-11-16 00:48:00,1.17195,1.17215,1.17195,1.17215,9600000.0
2007-11-16 00:49:00,1.17229,1.17229,1.17149,1.17175,20200000.0
2007-11-16 00:50:00,1.17131,1.17215,1.17131,1.17186,16000000.0
2007-11-16 00:51:00,1.17253,1.17255,1.17198,1.17213,25000000.0
2007-11-16 00:52:00,1.17203,1.17259,1.17193,1.17259,9000000.0
2007-11-16 00:53:00,1.17231,1.1729,1.17231,1.17233,24400000.0
2007-11-16 00:54:00,1.17303,1.17303,1.1726,1.17289,23800000.0
2007-11-16 00:55:00,1.17336,1.17336,1.17244,1.17245,20200000.0
2007-11-16 00:56:00,1.17306,1.17324,1.17242,1.17242,14200000.0
2007-11-16 00:57:00,1.17283,1.17314,1.17278,1.17292,7000000.0
2007-11-16 00:58:00,1.17314,1.17333,1.17303,1.17303,17800000.0
2007-11-16 00:59:00,1.17278,1.17278,1.17207,1.17222,31400000.0
2007-11-16 01:00:00,1.17223,1.17276,1.17222,1.17276,27600000.0
2007-11-16 01:01:00,1.17281,1.17289,1.17246,1.17246,8400000.0
2007-11-16 01:02:00,1.17254,1.17269,1.17225,1.17225,7400000.0
2007-11-16 01:03:00,1.17228,1.17235,1.17212,1.17235,11000000.0
2007-11-16 01:04:00,1.17241,1.17241,1.171,1.171,10400000.0
2007-11-16 01:05:00,1.17175,1.17204,1.17173,1.17202,16400000.0
2007-11-16 01:06:00,1.17235,1.17255,1.17234,1.17254,18400000.0
2007-11-16 01:07:00,1.17222,1.17277,1.17188,1.17249,11400000.0
2007-11-16 01:08:00,1.17284,1.17284,1.17242,1.17261,26400000.0
2007-11-16 01:09:00,1.17234,1.17257,1.17218,1.17233,18000000.0
2007-11-16 01:10:00,1.17205,1.17223,1.17181,1.17184,16600000.0
2007-11-16 01:11:00,1.17223,1.17223,1.17163,1.17204,15800000.0
2007-11-16 01:12:00,1.1724,1.1724,1.17206,1.17227,15400000.0
2007-11-16 01:13:00,1.17187,1.17221,1.17187,1.17214,33600000.0
2007-11-16 01:14:00,1.17253,1.17278,1.17243,1.17243,16800000.0
2007-11-16 01:15:00,1.1723,1.17255,1.17145,1.17145,17600000.0
2007-11-16 01:16:00,1.17157,1.17201,1.17157,1.17182,21800000.0
2007-11-16 01:17:00,1.17172,1.17267,1.17172,1.17267,16800000.0
2007-11-16 01:18:00,1.17192,1.17224,1.17178,1.17178,10000000.0
2007-11-16 01:19:00,1.17193,1.17259,1.17193,1.172,14200000.0
2007-11-16 01:20:00,1.17208,1.17208,1.17158,1.17174,9000000.0
2007-11-16 01:21:00,1.17145,1.17185,1.17128,1.17183,11200000.0
2007-11-16 01:22:00,1.17161,1.17214,1.17139,1.17139,10600000.0
2007-11-16 01:23:00,1.17109,1.17165,1.17084,1.171,40600000.0
2007-11-16 01:24:00,1.17114,1.1718,1.17114,1.1718,19000000.0
2007-11-16 01:25:00,1.17136,1.17165,1.17136,1.17165,14800000.0
2007-11-16 01:26:00,1.1717,1.17185,1.17151,1.1717,12200000.0
2007-11-16 01:27:00,1.17186,1.17243,1.17186,1.17215,12400000.0
2007-11-16 01:28:00,1.17218,1.17284,1.17218,1.17284,7800000.0
2007-11-16 01:29:00,1.17358,1.17376,1.17272,1.17294,20000000.0
2007-11-16 01:30:00,1.17218,1.1729,1.17213,1.17213,32400000.0
2007-11-16 01:31:00,1.17228,1.17263,1.17228,1.17253,26000000.0
2007-11-16 01:32:00,1.17271,1.17284,1.17208,1.17208,13800000.0
2007-11-16 01:33:00,1.17181,1.17267,1.17181,1.17255,16600000.0
2007-11-16 01:34:00,1.17222,1.17247,1.1722,1.17225,12200000.0
2007-11-16 01:35:00,1.17224,1.17243,1.17223,1.17226,11200000.0
2007-11-16 01:36:00,1.1734,1.1735,1.1732,1.1732,10600000.0
2007-11-16 01:37:00,1.17206,1.17237,1.17206,1.17237,10600000.0
2007-11-16 01:38:00,1.17188,1.17252,1.17188,1.17204,17200000.0
2007-11-16 01:39:00,1.17233,1.1724,1.17178,1.1724,9400000.0
2007-11-16 01:40:00,1.17192,1.1722,1.17159,1.17159,9400000.0
2007-11-16 01:41:00,1.17217,1.17217,1.17148,1.17181,10400000.0
2007-11-16 01:42:00,1.17193,1.17281,1.17193,1.17235,17800000.0
2007-11-16 01:43:00,1.17182,1.17216,1.1717,1.1717,17400000.0
2007-11-16 01:44:00,1.17198,1.17198,1.17137,1.17168,18200000.0
2007-11-16 01:45:00,1.17251,1.17251,1.17177,1.17188,17400000.0
2007-11-16 01:46:00,1.17215,1.17263,1.17191,1.17212,8400000.0
2007-11-16 01:47:00,1.17215,1.17229,1.17196,1.17228,10200000.0
2007-11-16 01:48:00,1.17196,1.17237,1.17196,1.17218,18400000.0
2007-11-16 01:49:00,1.17185,1.17201,1.17128,1.17128,14600000.0
2007-11-16 01:50:00,1.17149,1.17176,1.17133,1.17163,12400000.0
2007-11-16 01:51:00,1.17158,1.1726,1.17155,1.1726,20800000.0
2007-11-16 01:52:00,1.17235,1.17253,1.17225,1.17228,10800000.0
2007-11-16 01:53:00,1.17265,1.17297,1.17249,1.17297,10400000.0
2007-11-16 01:54:00,1.17263,1.17307,1.17213,1.17232,15400000.0
2007-11-16 01:55:00,1.17217,1.17255,1.17217,1.17227,16000000.0
2007-11-16 01:56:00,1.17231,1.17233,1.17208,1.17208,8400000.0
2007-11-16 01:57:00,1.17207,1.17221,1.17166,1.17221,31600000.0
2007-11-16 01:58:00,1.17234,1.17244,1.17223,1.17244,4800000.0
2007-11-16 01:59:00,1.17217,1.17259,1.1721,1.17254,10600000.0
2007-11-16 02:00:00,1.17252,1.17252,1.17236,1.17245,12400000.0
2007-11-16 02:01:00,1.17245,1.17247,1.17215,1.17215,9600000.0
2007-11-16 02:02:00,1.17203,1.17215,1.17192,1.17195,13200000.0
2007-11-16 02:03:00,1.17168,1.17211,1.17168,1.17199,12800000.0
2007-11-16 02:04:00,1.17178,1.17178,1.17085,1.17117,14800000.0
2007-11-16 02:05:00,1.17188,1.17188,1.17139,1.17169,25800000.0
2007-11-16 02:06:00,1.1721,1.17265,1.17208,1.17263,12800000.0
2007-11-16 02:07:00,1.17265,1.17324,1.17263,1.17303,11600000.0
2007-11-16 02:08:00,1.1728,1.17336,1.1728,1.173,17000000.0
2007-11-16 02:09:00,1.17294,1.17337,1.17294,1.17318,17200000.0
2007-11-16 02:10:00,1.17313,1.17365,1.17313,1.17327,24600000.0
2007-11-16 02:11:00,1.17346,1.17361,1.17339,1.17339,16800000.0
2007-11-16 02:12:00,1.17402,1.17402,1.17372,1.17387,21000000.0
2007-11-16 02:13:00,1.17362,1.17398,1.1736,1.17398,7600000.0
2007-11-16 02:14:00,1.17357,1.174,1.17357,1.174,17000000.0
2007-11-16 02:15:00,1.17365,1.17419,1.17334,1.17334,13600000.0
2007-11-16 02:16:00,1.17342,1.17345,1.17314,1.17314,10000000.0
2007-11-16 02:17:00,1.17311,1.17348,1.17311,1.17324,21000000.0
2007-11-16 02:18:00,1.17294,1.17325,1.17277,1.17277,19800000.0
2007-11-16 02:19:00,1.17291,1.1731,1.17288,1.17289,14800000.0
2007-11-16 02:20:00,1.17276,1.17296,1.17276,1.17294,15200000.0
2007-11-16 02:21:00,1.17287,1.17333,1.17274,1.17333,7600000.0
2007-11-16 02:22:00,1.17314,1.17344,1.17288,1.17288,26600000.0
2007-11-16 02:23:00,1.17328,1.17387,1.17328,1.17346,12600000.0
2007-11-16 02:24:00,1.17331,1.17382,1.17326,1.17379,19400000.0
2007-11-16 02:25:00,1.17342,1.17398,1.17342,1.17398,13400000.0
2007-11-16 02:26:00,1.17371,1.17371,1.17352,1.17353,10400000.0
2007-11-16 02:27:00,1.17367,1.17371,1.17326,1.17355,21400000.0
2007-11-16 02:28:00,1.17357,1.17362,1.17339,1.17342,10000000.0
2007-11-16 02:29:00,1.1732,1.17373,1.17301,1.17339,8800000.0
2007-11-16 02:30:00,1.17331,1.17356,1.17316,1.17328,10600000.0
2007-11-16 02:31:00,1.1735,1.1735,1.17298,1.17322,12400000.0
2007-11-16 02:32:00,1.17333,1.17344,1.17333,1.17344,6800000.0
2007-11-16 02:33:00,1.17304,1.1742,1.17304,1.17372,20000000.0
2007-11-16 02:34:00,1.1736,1.17383,1.17321,1.17321,23400000.0
2007-11-16 02:35:00,1.17257,1.17303,1.17243,1.17284,11600000.0
2007-11-16 02:36:00,1.17305,1.17305,1.17268,1.17272,15800000.0
2007-11-16 02:37:00,1.17291,1.17304,1.17247,1.17267,11000000.0
2007-11-16 02:38:00,1.17294,1.17332,1.17282,1.17319,14000000.0
2007-11-16 02:39:00,1.17333,1.17333,1.17291,1.17291,18600000.0
2007-11-16 02:40:00,1.17227,1.17314,1.17227,1.17266,16200000.0
2007-11-16 02:41:00,1.17258,1.17265,1.17229,1.17259,14200000.0
2007-11-16 02:42:00,1.17202,1.17262,1.17202,1.17238,17400000.0
2007-11-16 02:43:00,1.17255,1.17261,1.17189,1.17261,14800000.0
2007-11-16 02:44:00,1.1724,1.17271,1.1722,1.17236,37000000.0
2007-11-16 02:45:00,1.17248,1.1725,1.1723,1.1725,13200000.0
2007-11-16 02:46:00,1.17192,1.17205,1.17134,1.1719,15600000.0
2007-11-16 02:47:00,1.17225,1.17245,1.1719,1.1719,8800000.0
2007-11-16 02:48:00,1.17214,1.17232,1.17202,1.17232,13000000.0
2007-11-16 02:49:00,1.1724,1.1724,1.17195,1.17212,12000000.0
2007-11-16 02:50:00,1.17227,1.1725,1.17206,1.1723,10400000.0
2007-11-16 02:51:00,1.17196,1.17196,1.17179,1.17191,9000000.0
2007-11-16 02:52:00,1.17211,1.17211,1.17138,1.17138,12800000.0
2007-11-16 02:53:00,1.17144,1.17145,1.17129,1.17131,6800000.0
2007-11-16 02:54:00,1.17179,1.17312,1.17179,1.17312,13800000.0
2007-11-16 02:55:00,1.17252,1.17252,1.17189,1.172,13200000.0
2007-11-16 02:56:00,1.17128,1.17237,1.17128,1.17237,11600000.0
2007-11-16 02:57:00,1.17247,1.17247,1.17203,1.17221,16000000.0
2007-11-16 02:58:00,1.17223,1.17246,1.17221,1.17226,9400000.0
2007-11-16 02:59:00,1.1727,1.17311,1.17253,1.17265,18800000.0
2007-11-16 03:00:00,1.17225,1.17264,1.17203,1.17203,7200000.0
2007-11-16 03:01:00,1.17243,1.17281,1.17217,1.17228,12200000.0
2007-11-16 03:02:00,1.17252,1.17287,1.17252,1.17259,22200000.0
2007-11-16 03:03:00,1.1724,1.1726,1.17198,1.1726,21400000.0
2007-11-16 03:04:00,1.1724,1.17267,1.17216,1.17216,15200000.0
2007-11-16 03:05:00,1.17222,1.17256,1.17177,1.17241,10200000.0
2007-11-16 03:06:00,1.17252,1.17255,1.17226,1.17226,15200000.0
2007-11-16 03:07:00,1.17187,1.17187,1.17163,1.17171,9600000.0
2007-11-16 03:08:00,1.17177,1.17207,1.17168,1.17197,11400000.0
2007-11-16 03:09:00,1.17254,1.17254,1.17215,1.17232,22200000.0
2007-11-16 03:10:00,1.17231,1.17237,1.17199,1.17237,9200000.0
2007-11-16 03:11:00,1.17219,1.1723,1.17184,1.1723,10000000.0
2007-11-16 03:12:00,1.17207,1.17222,1.17185,1.17196,11800000.0
2007-11-16 03:13:00,1.17179,1.1721,1.17162,1.17171,25400000.0
2007-11-16 03:14:00,1.17157,1.17157,1.17104,1.17104,10600000.0
2007-11-16 03:15:00,1.17102,1.17161,1.17102,1.17107,14000000.0
2007-11-16 03:16:00,1.17093,1.17128,1.17093,1.17128,7400000.0
2007-11-16 03:17:00,1.17118,1.17156,1.17118,1.17143,18000000.0
2007-11-16 03:18:00,1.1716,1.1716,1.17132,1.17132,9200000.0
2007-11-16 03:19:00,1.17118,1.17161,1.17118,1.17161,22600000.0
2007-11-16 03:20:00,1.1713,1.17202,1.17112,1.17202,14800000.0
2007-11-16 03:21:00,1.17171,1.17224,1.17171,1.17202,14400000.0
2007-11-16 03:22:00,1.17189,1.172,1.17168,1.17196,17800000.0
2007-11-16 03:23:00,1.17182,1.17207,1.17158,1.17207,28200000.0
2007-11-16 03:24:00,1.17196,1.17222,1.17184,1.17184,16400000.0
2007-11-16 03:25:00,1.17188,1.17226,1.17177,1.17191,10800000.0
2007-11-16 03:26:00,1.17194,1.17226,1.17187,1.17226,14200000.0
2007-11-16 03:27:00,1.17218,1.17218,1.1719,1.17205,20200000.0
2007-11-16 03:28:00,1.17238,1.1729,1.17238,1.17261,20000000.0
2007-11-16 03:29:00,1.17252,1.17264,1.17218,1.1722,13600000.0
2007-11-16 03:30:00,1.17219,1.17224,1.17189,1.17201,21800000.0
2007-11-16 03:31:00,1.17163,1.17222,1.17146,1.17219,11400000.0
2007-11-16 03:32:00,1.17229,1.17276,1.17229,1.1723,12600000.0
2007-11-16 03:33:00,1.17211,1.17239,1.1719,1.17217,27400000.0
2007-11-16 03:34:00,1.17226,1.1725,1.17213,1.17213,19200000.0
2007-11-16 03:35:00,1.17208,1.17224,1.1715,1.1715,10000000.0
2007-11-16 03:36:00,1.1717,1.1717,1.17142,1.1715,20200000.0
2007-11-16 03:37:00,1.17137,1.17224,1.17135,1.1714,21000000.0
2007-11-16 03:38:00,1.17179,1.1722,1.17173,1.1722,11600000.0
2007-11-16 03:39:00,1.17216,1.17216,1.17194,1.17195,25400000.0
2007-11-16 03:40:00,1.17222,1.17222,1.17166,1.17192,8800000.0
2007-11-16 03:41:00,1.17175,1.17217,1.17175,1.17176,16000000.0
2007-11-16 03:42:00,1.17193,1.17196,1.17162,1.17192,24400000.0
2007-11-16 03:43:00,1.17195,1.172,1.17168,1.172,16000000.0
2007-11-16 03:44:00,1.17194,1.17194,1.17173,1.17181,18600000.0
2007-11-16 03:45:00,1.17135,1.17144,1.17134,1.17134,7400000.0
2007-11-16 03:46:00,1.17134,1.17173,1.17122,1.17156,14200000.0
2007-11-16 03:47:00,1.17141,1.17175,1.17132,1.17141,6200000.0
2007-11-16 03:48:00,1.17159,1.17188,1.17128,1.17177,22000000.0
2007-11-16 03:49:00,1.17134,1.17187,1.1712,1.17147,13800000.0
2007-11-16 03:50:00,1.17171,1.17206,1.17157,1.17161,21000000.0
2007-11-16 03:51:00,1.17149,1.17199,1.17141,1.17143,16800000.0
2007-11-16 03:52:00,1.17132,1.17159,1.17127,1.17134,18800000.0
2007-11-16 03:53:00,1.17155,1.17184,1.17137,1.17184,19600000.0
2007-11-16 03:54:00,1.17132,1.17168,1.17127,1.17154,24200000.0
2007-11-16 03:55:00,1.17054,1.17152,1.17044,1.17152,20400000.0
2007-11-16 03:56:00,1.17186,1.17205,1.17185,1.17185,20200000.0
2007-11-16 03:57:00,1.17194,1.17194,1.17148,1.17161,29600000.0
2007-11-16 03:58:00,1.17173,1.17184,1.17166,1.17173,12200000.0
2007-11-16 03:59:00,1.1717,1.1717,1.1716,1.1716,5800000.0
2007-11-16 04:00:00,1.17171,1.17171,1.17133,1.17159,18600000.0
2007-11-16 04:01:00,1.17177,1.17186,1.17157,1.17176,17200000.0
2007-11-16 04:02:00,1.17226,1.1723,1.17158,1.17158,5600000.0
2007-11-16 04:03:00,1.17153,1.17153,1.17097,1.17127,22000000.0
2007-11-16 04:04:00,1.17132,1.17152,1.1709,1.17117,17600000.0
2007-11-16 04:05:00,1.17135,1.17172,1.17135,1.17142,8400000.0
2007-11-16 04:06:00,1.17137,1.17148,1.17118,1.17138,16200000.0
2007-11-16 04:07:00,1.17128,1.17187,1.17128,1.17187,23400000.0
2007-11-16 04:08:00,1.17133,1.1716,1.17124,1.17124,13000000.0
2007-11-16 04:09:00,1.17112,1.17117,1.17095,1.17098,23600000.0
2007-11-16 04:10:00,1.17108,1.17172,1.17108,1.17138,17400000.0
2007-11-16 04:11:00,1.17134,1.17135,1.17113,1.1713,11800000.0
2007-11-16 04:12:00,1.17096,1.17128,1.17096,1.17113,18000000.0
2007-11-16 04:13:00,1.17145,1.17145,1.17122,1.17122,12800000.0
2007-11-16 04:14:00,1.17121,1.17121,1.17093,1.171,6800000.0
2007-11-16 04:15:00,1.17114,1.17179,1.17096,1.17179,17400000.0
2007-11-16 04:16:00,1.17133,1.17133,1.17104,1.17108,4800000.0
2007-11-16 04:17:00,1.17138,1.17169,1.17138,1.17168,19400000.0
2007-11-16 04:18:00,1.1721,1.1721,1.17135,1.17161,19000000.0
2007-11-16 04:19:00,1.17187,1.17203,1.17137,1.17191,18000000.0
2007-11-16 04:20:00,1.17135,1.17166,1.17135,1.17142,17000000.0
2007-11-16 04:21:00,1.1722,1.1723,1.1715,1.1717,12800000.0
2007-11-16 04:22:00,1.17144,1.17191,1.17137,1.17191,12800000.0
2007-11-16 04:23:00,1.17192,1.17211,1.17146,1.17211,14600000.0
2007-11-16 04:24:00,1.1719,1.172,1.17157,1.17181,11200000.0
2007-11-16 04:25:00,1.17203,1.17203,1.17185,1.17185,14400000.0
2007-11-16 04:26:00,1.172,1.17202,1.17143,1.17168,10600000.0
2007-11-16 04:27:00,1.17173,1.17173,1.17107,1.17135,22400000.0
2007-11-16 04:28:00,1.17103,1.17163,1.17103,1.17157,18800000.0
2007-11-16 04:29:00,1.17138,1.17138,1.17085,1.17098,10000000.0
2007-11-16 04:30:00,1.17081,1.17098,1.17031,1.17098,13200000.0
2007-11-16 04:31:00,1.17071,1.17107,1.17059,1.1706,8200000.0
2007-11-16 04:32:00,1.17112,1.17158,1.17108,1.17127,13600000.0
2007-11-16 04:33:00,1.17175,1.17177,1.17131,1.17139,12800000.0
2007-11-16 04:34:00,1.17084,1.1712,1.17079,1.17113,10000000.0
2007-11-16 04:35:00,1.17071,1.17113,1.17037,1.17113,16400000.0
2007-11-16 04:36:00,1.17107,1.17128,1.17086,1.17086,6800000.0
2007-11-16 04:37:00,1.17115,1.17115,1.17087,1.17087,6800000.0
2007-11-16 04:38:00,1.1712,1.17161,1.17098,1.17154,15200000.0
2007-11-16 04:39:00,1.17121,1.17154,1.17121,1.17135,24400000.0
2007-11-16 04:40:00,1.17139,1.17183,1.17139,1.17152,12200000.0
2007-11-16 04:41:00,1.17132,1.17185,1.17132,1.17141,12600000.0
2007-11-16 04:42:00,1.17141,1.17192,1.17133,1.17136,39800000.0
2007-11-16 04:43:00,1.17147,1.17195,1.17127,1.1713,24400000.0
2007-11-16 04:44:00,1.17171,1.17201,1.17141,1.17201,20200000.0
2007-11-16 04:45:00,1.17154,1.17174,1.17133,1.17142,12400000.0
2007-11-16 04:46:00,1.17186,1.17186,1.17116,1.17171,8400000.0
2007-11-16 04:47:00,1.17153,1.17183,1.17123,1.17136,12800000.0
2007-11-16 04:48:00,1.17156,1.17233,1.17149,1.17233,9600000.0
2007-11-16 04:49:00,1.17195,1.17219,1.17155,1.17155,18800000.0
2007-11-16 04:50:00,1.1717,1.17192,1.17166,1.17166,9600000.0
2007-11-16 04:51:00,1.17202,1.17227,1.17185,1.17223,8600000.0
2007-11-16 04:52:00,1.17192,1.17193,1.17154,1.17154,6600000.0
2007-11-16 04:53:00,1.17158,1.17158,1.17109,1.17109,15000000.0
2007-11-16 04:54:00,1.17116,1.17165,1.17116,1.17144,10000000.0
2007-11-16 04:55:00,1.17109,1.17141,1.17109,1.1714,6800000.0
2007-11-16 04:56:00,1.17098,1.17098,1.17061,1.17077,13800000.0
2007-11-16 04:57:00,1.17043,1.17117,1.17043,1.17117,19800000.0
2007-11-16 04:58:00,1.17128,1.17128,1.17081,1.17081,9600000.0
2007-11-16 04:59:00,1.17097,1.17126,1.17051,1.17092,11800000.0
2007-11-16 05:00:00,1.17063,1.17114,1.17063,1.17111,14400000.0
2007-11-16 05:01:00,1.17097,1.17159,1.17097,1.17139,28200000.0
2007-11-16 05:02:00,1.17142,1.1716,1.17134,1.17147,12200000.0
2007-11-16 05:03:00,1.17141,1.17165,1.1711,1.17165,9200000.0
2007-11-16 05:04:00,1.17131,1.17131,1.17109,1.17122,14400000.0
2007-11-16 05:05:00,1.1709,1.17128,1.1705,1.17101,9400000.0
2007-11-16 05:06:00,1.1716,1.17246,1.1716,1.17211,14400000.0
2007-11-16 05:07:00,1.17137,1.17137,1.17056,1.17068,11600000.0
2007-11-16 05:08:00,1.17125,1.1714,1.17114,1.1714,8600000.0
2007-11-16 05:09:00,1.17137,1.17162,1.17094,1.17103,13400000.0
2007-11-16 05:10:00,1.17117,1.17147,1.17093,1.17147,16400000.0
2007-11-16 05:11:00,1.17138,1.17172,1.17125,1.17152,19400000.0
2007-11-16 05:12:00,1.1711,1.17116,1.1711,1.17116,2600000.0
2007-11-16 05:13:00,1.17093,1.17124,1.17049,1.17124,23400000.0
2007-11-16 05:14:00,1.17022,1.17081,1.17021,1.17063,13400000.0
2007-11-16 05:15:00,1.17092,1.17156,1.17092,1.17117,23200000.0
2007-11-16 05:16:00,1.17122,1.17122,1.17061,1.17061,17400000.0
2007-11-16 05:17:00,1.1705,1.17079,1.17046,1.17076,12800000.0
2007-11-16 05:18:00,1.17085,1.17106,1.17071,1.17097,16800000.0
2007-11-16 05:19:00,1.17102,1.17163,1.1707,1.1711,28400000.0
2007-11-16 05:20:00,1.17119,1.17199,1.17119,1.17188,10400000.0
2007-11-16 05:21:00,1.17197,1.17197,1.17126,1.17134,13000000.0
2007-11-16 05:22:00,1.1714,1.17148,1.17136,1.17137,15200000.0
2007-11-16 05:23:00,1.17102,1.17134,1.17097,1.17097,9200000.0
2007-11-16 05:24:00,1.17065,1.17091,1.1705,1.17091,13400000.0
2007-11-16 05:25:00,1.17053,1.17116,1.1703,1.17116,18200000.0
2007-11-16 05:26:00,1.1709,1.17101,1.17071,1.17101,20600000.0
2007-11-16 05:27:00,1.17142,1.17142,1.17086,1.17086,17000000.0
2007-11-16 05:28:00,1.17118,1.1718,1.17118,1.1718,17400000.0
2007-11-16 05:29:00,1.17156,1.17174,1.1714,1.17165,20200000.0
2007-11-16 05:30:00,1.17203,1.17203,1.17089,1.17089,21600000.0
2007-11-16 05:31:00,1.17144,1.17177,1.17144,1.17169,19400000.0
2007-11-16 05:32:00,1.17102,1.17149,1.17102,1.17148,14000000.0
2007-11-16 05:33:00,1.17131,1.17131,1.17106,1.17112,16400000.0
2007-11-16 05:34:00,1.1707,1.17187,1.1707,1.17159,15200000.0
2007-11-16 05:35:00,1.1717,1.17175,1.17149,1.17166,24200000.0
2007-11-16 05:36:00,1.17154,1.17169,1.17107,1.17126,11000000.0
2007-11-16 05:37:00,1.17139,1.17167,1.17128,1.1716,16400000.0
2007-11-16 05:38:00,1.17141,1.17178,1.17129,1.17176,18400000.0
2007-11-16 05:39:00,1.17167,1.17196,1.17131,1.17169,30400000.0
2007-11-16 05:40:00,1.172,1.17209,1.17179,1.17195,13800000.0
2007-11-16 05:41:00,1.17211,1.17211,1.17184,1.17201,16200000.0
2007-11-16 05:42:00,1.17213,1.17221,1.17176,1.1719,19000000.0
2007-11-16 05:43:00,1.17177,1.17177,1.17128,1.17167,8800000.0
2007-11-16 05:44:00,1.17153,1.17186,1.17147,1.17186,21600000.0
2007-11-16 05:45:00,1.17144,1.17144,1.17088,1.17088,5600000.0
2007-11-16 05:46:00,1.17076,1.17143,1.17055,1.17143,17000000.0
2007-11-16 05:47:00,1.17081,1.17129,1.17081,1.17111,14600000.0
2007-11-16 05:48:00,1.17136,1.17185,1.17124,1.17148,7800000.0
2007-11-16 05:49:00,1.17142,1.17185,1.1713,1.17154,16600000.0
2007-11-16 05:50:00,1.17221,1.17254,1.17208,1.17208,13600000.0
2007-11-16 05:51:00,1.17182,1.17204,1.17182,1.17191,13000000.0
2007-11-16 05:52:00,1.17154,1.17162,1.17149,1.17151,15400000.0
2007-11-16 05:53:00,1.17211,1.17211,1.17122,1.17122,12400000.0
2007-11-16 05:54:00,1.17101,1.1713,1.17074,1.17074,19400000.0
2007-11-16 05:55:00,1.17097,1.17127,1.17083,1.17088,21600000.0
2007-11-16 05:56:00,1.1708,1.17115,1.17077,1.17108,28200000.0
2007-11-16 05:57:00,1.17182,1.17183,1.17157,1.17183,10600000.0
2007-11-16 05:58:00,1.1723,1.1723,1.17191,1.17191,12200000.0
2007-11-16 05:59:00,1.17226,1.17226,1.17142,1.17207,27000000.0
2007-11-16 06:00:00,1.1717,1.17195,1.17154,1.17176,19400000.0
2007-11-16 06:01:00,1.17208,1.1722,1.17172,1.17181,10800000.0
2007-11-16 06:02:00,1.17179,1.17199,1.17148,1.17148,12800000.0
2007-11-16 06:03:00,1.17172,1.17192,1.17133,1.17133,13800000.0
2007-11-16 06:04:00,1.17128,1.17128,1.17091,1.17091,25800000.0
2007-11-16 06:05:00,1.1708,1.17118,1.17069,1.1711,15600000.0
2007-11-16 06:06:00,1.17102,1.17193,1.17102,1.17189,16400000.0
2007-11-16 06:07:00,1.17161,1.17169,1.17155,1.1716,6800000.0
2007-11-16 06:08:00,1.17155,1.17187,1.17147,1.17175,14400000.0
2007-11-16 06:09:00,1.17149,1.17164,1.17137,1.17137,7800000.0
2007-11-16 06:10:00,1.17174,1.17174,1.17135,1.17135,6800000.0
2007-11-16 06:11:00,1.17176,1.17176,1.17123,1.17145,19200000.0
2007-11-16 06:12:00,1.17127,1.17132,1.17106,1.17121,15200000.0
2007-11-16 06:13:00,1.17148,1.17148,1.17097,1.1711,12000000.0
2007-11-16 06:14:00,1.17091,1.17125,1.17078,1.17086,7400000.0
2007-11-16 06:15:00,1.1708,1.17135,1.1708,1.1712,18800000.0
2007-11-16 06:16:00,1.1719,1.1721,1.1719,1.1719,9000000.0
2007-11-16 06:17:00,1.17142,1.17183,1.17127,1.17178,9000000.0
2007-11-16 06:18:00,1.17173,1.17231,1.17173,1.17196,24600000.0
2007-11-16 06:19:00,1.1718,1.172,1.1716,1.1718,27000000.0
2007-11-16 06:20:00,1.17164,1.17208,1.17164,1.17208,27000000.0
2007-11-16 06:21:00,1.17213,1.17239,1.17171,1.17239,8200000.0
2007-11-16 06:22:00,1.17237,1.17278,1.17237,1.17278,10200000.0
2007-11-16 06:23:00,1.17203,1.17283,1.17203,1.17283,19200000.0
2007-11-16 06:24:00,1.17294,1.17332,1.17283,1.17283,6800000.0
2007-11-16 06:25:00,1.17252,1.17269,1.17187,1.17187,14400000.0
2007-11-16 06:26:00,1.1722,1.17269,1.17217,1.17269,10800000.0
2007-11-16 06:27:00,1.1729,1.1729,1.17216,1.17259,9400000.0
2007-11-16 06:28:00,1.17286,1.17306,1.17271,1.17306,19800000.0
2007-11-16 06:29:00,1.17266,1.17271,1.17225,1.17271,16400000.0
2007-11-16 06:30:00,1.1725,1.17275,1.17246,1.17251,6800000.0
2007-11-16 06:31:00,1.17295,1.17304,1.17269,1.17289,22000000.0
2007-11-16 06:32:00,1.17292,1.17336,1.17292,1.17311,11000000.0
2007-11-16 06:33:00,1.17326,1.17341,1.17291,1.17324,8800000.0
2007-11-16 06:34:00,1.17324,1.17334,1.17312,1.17326,8800000.0
2007-11-16 06:35:00,1.17302,1.17336,1.17293,1.1733,9200000.0
2007-11-16 06:36:00,1.1732,1.17354,1.17258,1.17301,13400000.0
2007-11-16 06:37:00,1.17293,1.17322,1.17287,1.17322,15800000.0
2007-11-16 06:38:00,1.17323,1.17326,1.173,1.173,9400000.0
2007-11-16 06:39:00,1.17266,1.17323,1.17266,1.17291,28600000.0
2007-11-16 06:40:00,1.17293,1.17296,1.17265,1.17265,18200000.0
2007-11-16 06:41:00,1.1725,1.17322,1.17246,1.17246,25600000.0
2007-11-16 06:42:00,1.17299,1.1732,1.17285,1.173,16800000.0
2007-11-16 06:43:00,1.17302,1.17325,1.17297,1.173,25000000.0
2007-11-16 06:44:00,1.1718,1.1721,1.1718,1.172,17000000.0
2007-11-16 06:45:00,1.17281,1.17281,1.17243,1.17262,17000000.0
2007-11-16 06:46:00,1.17242,1.17243,1.17201,1.17201,15600000.0
2007-11-16 06:47:00,1.17222,1.17268,1.17222,1.17231,16200000.0
2007-11-16 06:48:00,1.17255,1.17275,1.17226,1.1724,20600000.0
2007-11-16 06:49:00,1.17232,1.17232,1.17182,1.17204,9200000.0
2007-11-16 06:50:00,1.17268,1.17301,1.17223,1.17267,17800000.0
2007-11-16 06:51:00,1.17215,1.17269,1.17213,1.17269,13400000.0
2007-11-16 06:52:00,1.17235,1.17235,1.17216,1.17216,5000000.0
2007-11-16 06:53:00,1.17203,1.17216,1.17174,1.1718,10000000.0
2007-11-16 06:54:00,1.17208,1.17221,1.17137,1.17221,20000000.0
2007-11-16 06:55:00,1.17236,1.17242,1.17208,1.17242,7600000.0
2007-11-16 06:56:00,1.17206,1.17253,1.17195,1.17252,11400000.0
2007-11-16 06:57:00,1.17212,1.17254,1.17212,1.17235,12200000.0
2007-11-16 06:58:00,1.17192,1.17192,1.17123,1.17131,16800000.0
2007-11-16 06:59:00,1.1715,1.17169,1.17103,1.17169,18800000.0
2007-11-16 07:00:00,1.17229,1.17229,1.17182,1.17196,10800000.0
2007-11-16 07:01:00,1.17204,1.1722,1.1716,1.1716,14200000.0
2007-11-16 07:02:00,1.17126,1.17184,1.17126,1.17184,8600000.0
2007-11-16 07:03:00,1.17198,1.17227,1.17184,1.17203,18600000.0
2007-11-16 07:04:00,1.17156,1.17174,1.17151,1.17163,19800000.0
2007-11-16 07:05:00,1.17141,1.17144,1.17119,1.17119,22200000.0
2007-11-16 07:06:00,1.17213,1.17213,1.17157,1.17157,6400000.0
2007-11-16 07:07:00,1.17147,1.1716,1.1712,1.1716,9800000.0
2007-11-16 07:08:00,1.17051,1.17138,1.17051,1.17121,25200000.0
2007-11-16 07:09:00,1.17165,1.17165,1.17073,1.17092,26400000.0
2007-11-16 07:10:00,1.17084,1.17084,1.17039,1.17049,14800000.0
2007-11-16 07:11:00,1.17062,1.1714,1.17062,1.1714,12400000.0
2007-11-16 07:12:00,1.17136,1.17136,1.17117,1.17117,16800000.0
2007-11-16 07:13:00,1.17129,1.17183,1.17129,1.17142,16000000.0
2007-11-16 07:14:00,1.1717,1.17191,1.17162,1.17162,6800000.0
2007-11-16 07:15:00,1.17147,1.17181,1.1711,1.1711,18000000.0
2007-11-16 07:16:00,1.17105,1.17145,1.1708,1.17145,12200000.0
2007-11-16 07:17:00,1.1708,1.17115,1.17078,1.1711,11800000.0
2007-11-16 07:18:00,1.17098,1.17141,1.17098,1.17103,19200000.0
2007-11-16 07:19:00,1.17055,1.17103,1.17055,1.17082,14600000.0
2007-11-16 07:20:00,1.17111,1.17121,1.17102,1.17117,16600000.0
2007-11-16 07:21:00,1.17099,1.17121,1.17095,1.17118,8800000.0
2007-11-16 07:22:00,1.17149,1.17175,1.17126,1.17126,18200000.0
2007-11-16 07:23:00,1.17115,1.17174,1.17101,1.17141,7400000.0
2007-11-16 07:24:00,1.17162,1.17162,1.17112,1.17112,9400000.0
2007-11-16 07:25:00,1.17123,1.17166,1.17123,1.17149,12000000.0
2007-11-16 07:26:00,1.17192,1.17192,1.17145,1.17145,6400000.0
2007-11-16 07:27:00,1.1717,1.17203,1.17141,1.17194,18200000.0
2007-11-16 07:28:00,1.172,1.1722,1.172,1.1722,9600000.0
2007-11-16 07:29:00,1.17187,1.172,1.17165,1.172,9600000.0
2007-11-16 07:30:00,1.17198,1.17206,1.17167,1.17206,14400000.0
2007-11-16 07:31:00,1.17133,1.1715,1.17121,1.17123,9400000.0
2007-11-16 07:32:00,1.17093,1.17157,1.17093,1.17097,11000000.0
2007-11-16 07:33:00,1.17091,1.17137,1.17086,1.17126,32600000.0
2007-11-16 07:34:00,1.17111,1.17123,1.17089,1.17089,16200000.0
2007-11-16 07:35:00,1.17108,1.17142,1.17062,1.17142,10400000.0
2007-11-16 07:36:00,1.17096,1.1715,1.17096,1.1712,8200000.0
2007-11-16 07:37:00,1.17135,1.17156,1.17083,1.17128,15000000.0
2007-11-16 07:38:00,1.17123,1.17162,1.17094,1.17138,20000000.0
2007-11-16 07:39:00,1.17085,1.17138,1.17085,1.17122,10000000.0
2007-11-16 07:40:00,1.1708,1.17126,1.1708,1.17104,16400000.0
2007-11-16 07:41:00,1.17109,1.17125,1.17078,1.17078,16400000.0
2007-11-16 07:42:00,1.17108,1.17159,1.17097,1.17159,14600000.0
2007-11-16 07:43:00,1.17141,1.17174,1.17122,1.17174,19600000.0
2007-11-16 07:44:00,1.17156,1.17164,1.1714,1.17164,10000000.0
2007-11-16 07:45:00,1.17177,1.17202,1.17172,1.17179,13600000.0
2007-11-16 07:46:00,1.17155,1.17204,1.17145,1.17204,27600000.0
2007-11-16 07:47:00,1.1718,1.17206,1.17151,1.17206,18400000.0
2007-11-16 07:48:00,1.17146,1.17152,1.17099,1.17099,28600000.0
2007-11-16 07:49:00,1.17076,1.17088,1.17067,1.17067,16800000.0
2007-11-16 07:50:00,1.17046,1.17084,1.17046,1.17051,10000000.0
2007-11-16 07:51:00,1.1705,1.17086,1.1705,1.17086,12800000.0
2007-11-16 07:52:00,1.17096,1.17111,1.17077,1.17095,13000000.0
2007-11-16 07:53:00,1.17072,1.17133,1.17072,1.17088,12800000.0
2007-11-16 07:54:00,1.17114,1.17144,1.17082,1.1712,16600000.0
2007-11-16 07:55:00,1.17112,1.17141,1.17112,1.1712,13000000.0
2007-11-16 07:56:00,1.1711,1.17133,1.17094,1.17097,16800000.0
2007-11-16 07:57:00,1.17074,1.17111,1.17042,1.17097,21400000.0
2007-11-16 07:58:00,1.17097,1.1711,1.17034,1.17034,20200000.0
2007-11-16 07:59:00,1.17117,1.17128,1.17087,1.17115,13400000.0
2007-11-16 08:00:00,1.1711,1.1711,1.17071,1.17071,9800000.0
2007-11-16 08:01:00,1.17083,1.17099,1.17078,1.17078,13400000.0
2007-11-16 08:02:00,1.17075,1.17099,1.17046,1.17048,20400000.0
2007-11-16 08:03:00,1.17046,1.17097,1.17046,1.17052,19800000.0
2007-11-16 08:04:00,1.17065,1.17109,1.17062,1.1708,22000000.0
2007-11-16 08:05:00,1.17054,1.17092,1.17049,1.17071,10000000.0
2007-11-16 08:06:00,1.17102,1.17117,1.17094,1.17099,8600000.0
2007-11-16 08:07:00,1.17066,1.17107,1.17066,1.17097,10000000.0
2007-11-16 08:08:00,1.17114,1.1717,1.17097,1.17122,15400000.0
2007-11-16 08:09:00,1.17129,1.17146,1.1712,1.17136,11600000.0
2007-11-16 08:10:00,1.17185,1.17191,1.17153,1.17191,7800000.0
2007-11-16 08:11:00,1.17216,1.17227,1.17196,1.17196,9600000.0
2007-11-16 08:12:00,1.17162,1.17162,1.17125,1.17149,14000000.0
2007-11-16 08:13:00,1.17102,1.17132,1.17102,1.17129,21400000.0
2007-11-16 08:14:00,1.17148,1.17174,1.1713,1.17134,7600000.0
2007-11-16 08:15:00,1.17142,1.17162,1.17135,1.17155,10600000.0
2007-11-16 08:16:00,1.17139,1.17202,1.17123,1.17167,9000000.0
2007-11-16 08:17:00,1.17182,1.17214,1.1714,1.17143,14200000.0
2007-11-16 08:18:00,1.17141,1.17167,1.1712,1.1712,12400000.0
2007-11-16 08:19:00,1.17151,1.17199,1.17129,1.1718,11800000.0
2007-11-16 08:20:00,1.17176,1.17223,1.17176,1.172,18600000.0
2007-11-16 08:21:00,1.17127,1.17197,1.17127,1.17197,21600000.0
2007-11-16 08:22:00,1.1723,1.1723,1.17135,1.17154,12000000.0
2007-11-16 08:23:00,1.17088,1.1715,1.17088,1.1715,22600000.0
2007-11-16 08:24:00,1.17146,1.17188,1.17146,1.17188,9600000.0
2007-11-16 08:25:00,1.17191,1.17191,1.17155,1.17158,10800000.0
2007-11-16 08:26:00,1.17161,1.1718,1.17118,1.17124,15600000.0
2007-11-16 08:27:00,1.17089,1.17172,1.17089,1.17172,16600000.0
2007-11-16 08:28:00,1.17149,1.1717,1.17149,1.17167,8600000.0
2007-11-16 08:29:00,1.17163,1.17163,1.17119,1.17161,13200000.0
2007-11-16 08:30:00,1.17143,1.17167,1.1713,1.17134,19200000.0
2007-11-16 08:31:00,1.17121,1.1717,1.17121,1.1717,9600000.0
2007-11-16 08:32:00,1.17147,1.17173,1.17098,1.17173,14800000.0
2007-11-16 08:33:00,1.17157,1.17211,1.17153,1.1716,19200000.0
2007-11-16 08:34:00,1.17136,1.17179,1.17136,1.1715,6200000.0
2007-11-16 08:35:00,1.17132,1.17167,1.17109,1.17143,22000000.0
2007-11-16 08:36:00,1.17109,1.17156,1.17109,1.17156,18000000.0
2007-11-16 08:37:00,1.17154,1.17154,1.17119,1.17151,17800000.0
2007-11-16 08:38:00,1.17171,1.1719,1.17139,1.17174,31000000.0
2007-11-16 08:39:00,1.17153,1.17188,1.171,1.17132,22800000.0
2007-11-16 08:40:00,1.17163,1.17201,1.17144,1.17201,20200000.0
2007-11-16 08:41:00,1.17233,1.17233,1.17198,1.17198,8400000.0
2007-11-16 08:42:00,1.17203,1.17236,1.17203,1.17214,17400000.0
2007-11-16 08:43:00,1.17199,1.17268,1.17199,1.17223,13200000.0
2007-11-16 08:44:00,1.17232,1.17266,1.17218,1.17227,28800000.0
2007-11-16 08:45:00,1.17226,1.17256,1.17217,1.17256,11000000.0
2007-11-16 08:46:00,1.17229,1.1723,1.172,1.172,8400000.0
2007-11-16 08:47:00,1.17202,1.17237,1.17163,1.17163,22000000.0
2007-11-16 08:48:00,1.17171,1.17197,1.17152,1.17197,20600000.0
2007-11-16 08:49:00,1.17162,1.1717,1.17121,1.17159,16400000.0
2007-11-16 08:50:00,1.17188,1.17188,1.17144,1.17179,28200000.0
2007-11-16 08:51:00,1.17169,1.17202,1.17097,1.17202,11600000.0
2007-11-16 08:52:00,1.17151,1.17204,1.17137,1.17176,10000000.0
2007-11-16 08:53:00,1.17102,1.1714,1.17102,1.17126,22200000.0
2007-11-16 08:54:00,1.17148,1.17153,1.17117,1.17131,15800000.0
2007-11-16 08:55:00,1.17157,1.17185,1.17139,1.17144,16800000.0
2007-11-16 08:56:00,1.17135,1.17191,1.17135,1.17174,23600000.0
2007-11-16 08:57:00,1.17188,1.17279,1.17188,1.17279,21800000.0
2007-11-16 08:58:00,1.17197,1.172,1.17165,1.17167,9800000.0
2007-11-16 08:59:00,1.17144,1.17191,1.17144,1.17156,10400000.0
2007-11-16 09:00:00,1.1718,1.17198,1.17172,1.17174,21400000.0
2007-11-16 09:01:00,1.1719,1.17237,1.1719,1.17211,15200000.0
2007-11-16 09:02:00,1.17203,1.17229,1.17172,1.17229,19200000.0
2007-11-16 09:03:00,1.17168,1.17242,1.17168,1.17242,18400000.0
2007-11-16 09:04:00,1.17198,1.17233,1.17187,1.17233,23800000.0
2007-11-16 09:05:00,1.1716,1.17181,1.17123,1.17136,10000000.0
2007-11-16 09:06:00,1.17171,1.17171,1.17146,1.17156,19800000.0
2007-11-16 09:07:00,1.17143,1.1722,1.1713,1.1722,13000000.0
2007-11-16 09:08:00,1.17187,1.17244,1.17187,1.17189,17200000.0
2007-11-16 09:09:00,1.17172,1.17195,1.17158,1.17195,11600000.0
2007-11-16 09:10:00,1.17221,1.17257,1.17203,1.17243,11800000.0
2007-11-16 09:11:00,1.17258,1.1727,1.17221,1.17225,12200000.0
2007-11-16 09:12:00,1.17185,1.17191,1.17162,1.17182,10400000.0
2007-11-16 09:13:00,1.17169,1.17169,1.17138,1.17138,12600000.0
2007-11-16 09:14:00,1.17161,1.17181,1.17151,1.17177,13000000.0
2007-11-16 09:15:00,1.17195,1.17206,1.17184,1.1719,16200000.0
2007-11-16 09:16:00,1.17178,1.17223,1.17178,1.17223,10600000.0
2007-11-16 09:17:00,1.17191,1.17237,1.17191,1.17237,20200000.0
2007-11-16 09:18:00,1.17208,1.17237,1.17197,1.17199,18000000.0
2007-11-16 09:19:00,1.1718,1.17213,1.17159,1.17186,21200000.0
2007-11-16 09:20:00,1.17232,1.1729,1.17226,1.17244,11600000.0
2007-11-16 09:21:00,1.17221,1.17221,1.17156,1.17178,21200000.0
2007-11-16 09:22:00,1.17166,1.17206,1.17156,1.17206,8200000.0
2007-11-16 09:23:00,1.17261,1.17286,1.1724,1.1724,31600000.0
2007-11-16 09:24:00,1.17219,1.17219,1.17151,1.17191,12400000.0
2007-11-16 09:25:00,1.17193,1.17193,1.1712,1.1712,15000000.0
2007-11-16 09:26:00,1.17143,1.17154,1.17132,1.17137,23200000.0
2007-11-16 09:27:00,1.17128,1.17141,1.17057,1.17057,27000000.0
2007-11-16 09:28:00,1.17086,1.17137,1.17082,1.17102,18800000.0
2007-11-16 09:29:00,1.17051,1.17089,1.17037,1.17037,19400000.0
2007-11-16 09:30:00,1.17039,1.17039,1.17021,1.17036,6200000.0
2007-11-16 09:31:00,1.17067,1.17133,1.17067,1.17133,18600000.0
2007-11-16 09:32:00,1.1707,1.17074,1.1702,1.1702,30000000.0
2007-11-16 09:33:00,1.17015,1.17017,1.16971,1.16971,20200000.0
2007-11-16 09:34:00,1.17044,1.17054,1.16988,1.17018,20000000.0
2007-11-16 09:35:00,1.17042,1.17042,1.16994,1.17009,18000000.0
2007-11-16 09:36:00,1.17028,1.17078,1.17012,1.17018,18000000.0
2007-11-16 09:37:00,1.17004,1.17022,1.17002,1.17011,22000000.0
2007-11-16 09:38:00,1.17018,1.17046,1.16999,1.17031,16400000.0
2007-11-16 09:39:00,1.17024,1.17047,1.17011,1.17043,12200000.0
2007-11-16 09:40:00,1.1702,1.17059,1.1699,1.1699,23800000.0
2007-11-16 09:41:00,1.16942,1.17009,1.16942,1.16985,15600000.0
2007-11-16 09:42:00,1.16937,1.1703,1.16937,1.16995,23400000.0
2007-11-16 09:43:00,1.17004,1.17004,1.16868,1.16868,22800000.0
2007-11-16 09:44:00,1.1689,1.1693,1.16879,1.1693,14200000.0
2007-11-16 09:45:00,1.16896,1.16974,1.16896,1.16974,16200000.0
2007-11-16 09:46:00,1.16978,1.17,1.16943,1.16995,16400000.0
2007-11-16 09:47:00,1.16994,1.17039,1.16963,1.17039,9000000.0
2007-11-16 09:48:00,1.1704,1.1704,1.17007,1.17007,20400000.0
2007-11-16 09:49:00,1.1705,1.17092,1.17039,1.17048,12200000.0
2007-11-16 09:50:00,1.17017,1.17058,1.17005,1.17005,11000000.0
2007-11-16 09:51:00,1.17034,1.17051,1.17001,1.17027,16400000.0
2007-11-16 09:52:00,1.17018,1.1703,1.16989,1.1703,30800000.0
2007-11-16 09:53:00,1.17015,1.17026,1.16952,1.17026,29600000.0
2007-11-16 09:54:00,1.16992,1.17092,1.16992,1.17092,11600000.0
2007-11-16 09:55:00,1.17088,1.17089,1.17027,1.17027,28400000.0
2007-11-16 09:56:00,1.17044,1.17064,1.17044,1.17053,8800000.0
2007-11-16 09:57:00,1.17116,1.1712,1.17054,1.17082,16000000.0
2007-11-16 09:58:00,1.17062,1.17106,1.17062,1.17106,10600000.0
2007-11-16 09:59:00,1.17098,1.17099,1.17063,1.17099,14000000.0
2007-11-16 10:00:00,1.17124,1.17126,1.17093,1.17126,33200000.0
2007-11-16 10:01:00,1.17097,1.1712,1.17097,1.1712,11200000.0
2007-11-16 10:02:00,1.17171,1.17171,1.17082,1.17118,11400000.0
2007-11-16 10:03:00,1.17144,1.17192,1.17128,1.17187,36600000.0
2007-11-16 10:04:00,1.17148,1.17225,1.17148,1.1716,19600000.0
2007-11-16 10:05:00,1.17165,1.17189,1.17157,1.17165,15000000.0
2007-11-16 10:06:00,1.17187,1.17212,1.17123,1.17154,12800000.0
2007-11-16 10:07:00,1.17147,1.17186,1.1713,1.17149,17800000.0
2007-11-16 10:08:00,1.17121,1.17169,1.17119,1.17119,16800000.0
2007-11-16 10:09:00,1.17118,1.17154,1.17118,1.17126,10600000.0
2007-11-16 10:10:00,1.1721,1.17221,1.17186,1.17211,8800000.0
2007-11-16 10:11:00,1.17163,1.17223,1.17163,1.17223,21000000.0
2007-11-16 10:12:00,1.17204,1.17264,1.17204,1.17255,15400000.0
2007-11-16 10:13:00,1.17254,1.17273,1.17226,1.17254,11400000.0
2007-11-16 10:14:00,1.17227,1.17248,1.1715,1.1724,16800000.0
2007-11-16 10:15:00,1.17207,1.17232,1.17158,1.17232,12000000.0
2007-11-16 10:16:00,1.1724,1.1724,1.17169,1.17171,20800000.0
2007-11-16 10:17:00,1.17214,1.17231,1.17169,1.17231,11200000.0
2007-11-16 10:18:00,1.17259,1.17289,1.17224,1.17224,15200000.0
2007-11-16 10:19:00,1.17208,1.17248,1.17199,1.1721,11200000.0
2007-11-16 10:20:00,1.17193,1.17218,1.17177,1.17183,15600000.0
2007-11-16 10:21:00,1.17108,1.17151,1.17078,1.17151,25600000.0
2007-11-16 10:22:00,1.17126,1.17179,1.17126,1.17154,21200000.0
2007-11-16 10:23:00,1.1714,1.17216,1.1714,1.17216,18800000.0
2007-11-16 10:24:00,1.17213,1.17229,1.17192,1.17219,15000000.0
2007-11-16 10:25:00,1.17229,1.17244,1.17176,1.17205,10600000.0
2007-11-16 10:26:00,1.17252,1.17252,1.17181,1.17181,10600000.0
2007-11-16 10:27:00,1.17259,1.17259,1.17163,1.17199,22600000.0
2007-11-16 10:28:00,1.17175,1.17217,1.1716,1.1716,19400000.0
2007-11-16 10:29:00,1.17155,1.17205,1.17104,1.17104,18600000.0
2007-11-16 10:30:00,1.1714,1.17177,1.1714,1.17177,11000000.0
2007-11-16 10:31:00,1.17169,1.17187,1.17157,1.17163,22000000.0
2007-11-16 10:32:00,1.17168,1.17197,1.17153,1.17153,27000000.0
2007-11-16 10:33:00,1.171,1.1715,1.171,1.1713,13200000.0
2007-11-16 10:34:00,1.1711,1.17234,1.1711,1.17234,13200000.0
2007-11-16 10:35:00,1.17252,1.17316,1.17252,1.17316,22800000.0
2007-11-16 10:36:00,1.17271,1.17281,1.17237,1.17265,10800000.0
2007-11-16 10:37:00,1.17283,1.17283,1.17262,1.17262,30600000.0
2007-11-16 10:38:00,1.17282,1.17291,1.17255,1.17268,19400000.0
2007-11-16 10:39:00,1.17274,1.17307,1.17259,1.17279,16800000.0
2007-11-16 10:40:00,1.17307,1.17337,1.17267,1.17311,21000000.0
2007-11-16 10:41:00,1.17287,1.17331,1.17254,1.17254,11200000.0
2007-11-16 10:42:00,1.17274,1.17313,1.17273,1.17298,18600000.0
2007-11-16 10:43:00,1.17254,1.17297,1.17249,1.17269,14600000.0
2007-11-16 10:44:00,1.17321,1.17321,1.17259,1.17262,20000000.0
2007-11-16 10:45:00,1.17258,1.17276,1.17209,1.17209,19600000.0
2007-11-16 10:46:00,1.17215,1.17235,1.17194,1.17221,14600000.0
2007-11-16 10:47:00,1.17181,1.17215,1.17157,1.17183,15800000.0
2007-11-16 10:48:00,1.17231,1.1725,1.17185,1.1725,13600000.0
2007-11-16 10:49:00,1.17178,1.17207,1.17169,1.17169,15200000.0
2007-11-16 10:50:00,1.17194,1.17201,1.17182,1.17192,27400000.0
2007-11-16 10:51:00,1.17231,1.17231,1.17212,1.17212,14000000.0
2007-11-16 10:52:00,1.17194,1.17194,1.17138,1.17138,24200000.0
2007-11-16 10:53:00,1.17111,1.17163,1.17097,1.17146,14000000.0
2007-11-16 10:54:00,1.1715,1.17217,1.17143,1.17217,19000000.0
2007-11-16 10:55:00,1.17224,1.17279,1.17206,1.17206,16800000.0
2007-11-16 10:56:00,1.17209,1.17253,1.17209,1.17253,15200000.0
2007-11-16 10:57:00,1.17201,1.1726,1.17194,1.17202,26000000.0
2007-11-16 10:58:00,1.17205,1.17205,1.17133,1.17162,12200000.0
2007-11-16 10:59:00,1.17142,1.1719,1.17129,1.17134,19400000.0
2007-11-16 11:00:00,1.17175,1.172,1.17151,1.172,17600000.0
2007-11-16 11:01:00,1.17183,1.17191,1.17124,1.17151,20400000.0
2007-11-16 11:02:00,1.17148,1.17163,1.17115,1.17147,14600000.0
2007-11-16 11:03:00,1.17141,1.17159,1.17112,1.17127,18000000.0
2007-11-16 11:04:00,1.17078,1.17147,1.17078,1.17137,14800000.0
2007-11-16 11:05:00,1.17166,1.17202,1.17157,1.17162,21400000.0
2007-11-16 11:06:00,1.17196,1.17202,1.17149,1.17155,21200000.0
2007-11-16 11:07:00,1.17145,1.17224,1.17101,1.17168,16000000.0
2007-11-16 11:08:00,1.17165,1.17208,1.17165,1.1718,13000000.0
2007-11-16 11:09:00,1.17174,1.17199,1.17164,1.17164,15400000.0
2007-11-16 11:10:00,1.17166,1.17184,1.17134,1.17146,9800000.0
2007-11-16 11:11:00,1.17129,1.17193,1.17129,1.17132,14800000.0
2007-11-16 11:12:00,1.17137,1.17163,1.17137,1.17138,15200000.0
2007-11-16 11:13:00,1.17153,1.17219,1.17151,1.17198,29000000.0
2007-11-16 11:14:00,1.17227,1.17257,1.1722,1.1723,11000000.0
2007-11-16 11:15:00,1.17231,1.17233,1.17195,1.17195,25800000.0
2007-11-16 11:16:00,1.17181,1.17212,1.17174,1.17174,20000000.0
2007-11-16 11:17:00,1.1717,1.17204,1.1717,1.17204,18200000.0
2007-11-16 11:18:00,1.17182,1.1721,1.1718,1.1721,12400000.0
2007-11-16 11:19:00,1.17255,1.17255,1.1716,1.17194,17200000.0
2007-11-16 11:20:00,1.17173,1.17181,1.17169,1.17169,13800000.0
2007-11-16 11:21:00,1.17192,1.17221,1.17185,1.17193,10400000.0
2007-11-16 11:22:00,1.17203,1.17232,1.17168,1.17171,10000000.0
2007-11-16 11:23:00,1.17197,1.17197,1.171,1.17132,16400000.0
2007-11-16 11:24:00,1.17111,1.17163,1.17111,1.17163,14200000.0
2007-11-16 11:25:00,1.1713,1.17173,1.17092,1.17173,35800000.0
2007-11-16 11:26:00,1.17152,1.17165,1.17136,1.17136,11800000.0
2007-11-16 11:27:00,1.17145,1.17157,1.17129,1.17129,14600000.0
2007-11-16 11:28:00,1.1714,1.17161,1.17094,1.17094,10200000.0
2007-11-16 11:29:00,1.17149,1.1716,1.17112,1.17121,19800000.0
2007-11-16 11:30:00,1.17124,1.17124,1.17065,1.17065,17400000.0
2007-11-16 11:31:00,1.17056,1.17099,1.17056,1.17099,10600000.0
2007-11-16 11:32:00,1.17083,1.17086,1.1706,1.17066,26400000.0
2007-11-16 11:33:00,1.17031,1.1708,1.17031,1.1707,20400000.0
2007-11-16 11:34:00,1.17092,1.1713,1.17092,1.17126,5800000.0
2007-11-16 11:35:00,1.17176,1.17176,1.17113,1.17113,12200000.0
2007-11-16 11:36:00,1.1708,1.1712,1.1708,1.1711,19400000.0
2007-11-16 11:37:00,1.17111,1.17127,1.17096,1.17127,19400000.0
2007-11-16 11:38:00,1.17112,1.17149,1.17094,1.17146,17800000.0
2007-11-16 11:39:00,1.17087,1.17146,1.17076,1.17146,12400000.0
2007-11-16 11:40:00,1.17145,1.17145,1.17078,1.17078,16600000.0
2007-11-16 11:41:00,1.17158,1.17164,1.17132,1.17132,18000000.0
2007-11-16 11:42:00,1.17118,1.1715,1.17118,1.1714,10000000.0
2007-11-16 11:43:00,1.17097,1.17131,1.17058,1.17075,10200000.0
2007-11-16 11:44:00,1.17114,1.17117,1.17088,1.17097,28800000.0
2007-11-16 11:45:00,1.17111,1.17121,1.17096,1.17121,20400000.0
2007-11-16 11:46:00,1.17111,1.17146,1.17069,1.17069,31200000.0
2007-11-16 11:47:00,1.17114,1.17122,1.17074,1.17122,8600000.0
2007-11-16 11:48:00,1.17075,1.17115,1.17059,1.17084,17400000.0
2007-11-16 11:49:00,1.17072,1.17082,1.17058,1.17073,8400000.0
2007-11-16 11:50:00,1.17092,1.17106,1.17063,1.17064,16400000.0
2007-11-16 11:51:00,1.17069,1.1711,1.17045,1.1711,15800000.0
2007-11-16 11:52:00,1.17077,1.17097,1.17055,1.17082,11600000.0
2007-11-16 11:53:00,1.17048,1.17048,1.1701,1.1701,17000000.0
2007-11-16 11:54:00,1.1706,1.1706,1.16991,1.17035,18400000.0
2007-11-16 11:55:00,1.17067,1.17101,1.1703,1.1703,14400000.0
2007-11-16 11:56:00,1.17031,1.17069,1.17031,1.1706,16400000.0
2007-11-16 11:57:00,1.17008,1.17028,1.16982,1.1702,11600000.0
2007-11-16 11:58:00,1.16996,1.17013,1.16987,1.16989,25400000.0
2007-11-16 11:59:00,1.17033,1.17041,1.16999,1.16999,17600000.0
2007-11-16 12:00:00,1.17001,1.17034,1.16979,1.16983,11600000.0
2007-11-16 12:01:00,1.16927,1.16982,1.1692,1.16982,13400000.0
2007-11-16 12:02:00,1.16975,1.17019,1.16933,1.17019,9000000.0
2007-11-16 12:03:00,1.17037,1.17101,1.17023,1.17048,18600000.0
2007-11-16 12:04:00,1.17038,1.17091,1.16999,1.16999,17000000.0
2007-11-16 12:05:00,1.16983,1.17036,1.16965,1.17036,25200000.0
2007-11-16 12:06:00,1.17018,1.17049,1.17004,1.17049,20600000.0
2007-11-16 12:07:00,1.17032,1.17072,1.17018,1.17036,11400000.0
2007-11-16 12:08:00,1.17072,1.17072,1.17009,1.17023,15400000.0
2007-11-16 12:09:00,1.17059,1.17185,1.17059,1.17183,17000000.0
2007-11-16 12:10:00,1.17182,1.17232,1.17155,1.1719,12200000.0
2007-11-16 12:11:00,1.17086,1.17086,1.17016,1.17045,19800000.0
2007-11-16 12:12:00,1.17035,1.17062,1.17002,1.17045,9600000.0
2007-11-16 12:13:00,1.17085,1.17088,1.17075,1.17078,14800000.0
2007-11-16 12:14:00,1.17088,1.17088,1.17011,1.17054,14200000.0
2007-11-16 12:15:00,1.17069,1.17097,1.17046,1.17097,8200000.0
2007-11-16 12:16:00,1.17067,1.1709,1.17044,1.17044,9600000.0
2007-11-16 12:17:00,1.17069,1.17104,1.17069,1.17104,6400000.0
2007-11-16 12:18:00,1.17106,1.17106,1.17057,1.17082,10400000.0
2007-11-16 12:19:00,1.17083,1.17107,1.17083,1.17094,13200000.0
2007-11-16 12:20:00,1.17087,1.17091,1.17067,1.17067,13600000.0
2007-11-16 12:21:00,1.17072,1.17087,1.17025,1.17048,14600000.0
2007-11-16 12:22:00,1.17032,1.17089,1.17018,1.17089,11800000.0
2007-11-16 12:23:00,1.1707,1.17091,1.17056,1.1708,13600000.0
2007-11-16 12:24:00,1.1705,1.1705,1.17011,1.17011,2600000.0
2007-11-16 12:25:00,1.17027,1.17098,1.17027,1.17098,18200000.0
2007-11-16 12:26:00,1.17113,1.17146,1.17113,1.17133,16200000.0
2007-11-16 12:27:00,1.17157,1.17157,1.17082,1.17121,12200000.0
2007-11-16 12:28:00,1.17105,1.17105,1.17057,1.17099,6800000.0
2007-11-16 12:29:00,1.1706,1.1709,1.17034,1.17038,17400000.0
2007-11-16 12:30:00,1.17068,1.17099,1.17043,1.17075,27800000.0
2007-11-16 12:31:00,1.17089,1.17134,1.17089,1.17134,13000000.0
2007-11-16 12:32:00,1.17107,1.1712,1.17072,1.17083,109000000.0
2007-11-16 12:33:00,1.1712,1.1712,1.1708,1.17084,17400000.0
2007-11-16 12:34:00,1.1708,1.17104,1.1708,1.17088,15800000.0
2007-11-16 12:35:00,1.17107,1.17107,1.17063,1.17069,26000000.0
2007-11-16 12:36:00,1.17066,1.17069,1.17035,1.17037,17400000.0
2007-11-16 12:37:00,1.17052,1.17092,1.17052,1.17092,8200000.0
2007-11-16 12:38:00,1.17067,1.1709,1.17047,1.17075,8400000.0
2007-11-16 12:39:00,1.17038,1.17062,1.17032,1.17058,9800000.0
2007-11-16 12:40:00,1.17047,1.17047,1.1695,1.17003,15800000.0
2007-11-16 12:41:00,1.17101,1.17124,1.17054,1.17124,16200000.0
2007-11-16 12:42:00,1.17162,1.17162,1.17081,1.17111,9400000.0
2007-11-16 12:43:00,1.17037,1.17037,1.16945,1.16945,8800000.0
2007-11-16 12:44:00,1.17036,1.17058,1.17022,1.17049,14400000.0
2007-11-16 12:45:00,1.17058,1.17075,1.16989,1.17055,24200000.0
2007-11-16 12:46:00,1.17139,1.17185,1.17139,1.17184,23400000.0
2007-11-16 12:47:00,1.17127,1.17184,1.17124,1.17155,16400000.0
2007-11-16 12:48:00,1.1711,1.1711,1.16993,1.17047,19600000.0
2007-11-16 12:49:00,1.17068,1.17092,1.17051,1.17081,17800000.0
2007-11-16 12:50:00,1.17103,1.17103,1.17033,1.171,10800000.0
2007-11-16 12:51:00,1.17051,1.17072,1.17006,1.17006,12400000.0
2007-11-16 12:52:00,1.17022,1.17043,1.17022,1.17042,10600000.0
2007-11-16 12:53:00,1.17085,1.17095,1.17053,1.17095,16000000.0
2007-11-16 12:54:00,1.17083,1.17127,1.17083,1.17106,10000000.0
2007-11-16 12:55:00,1.17121,1.17164,1.17121,1.17142,13600000.0
2007-11-16 12:56:00,1.1717,1.1717,1.17106,1.17166,34800000.0
2007-11-16 12:57:00,1.17179,1.17192,1.17141,1.17153,21800000.0
2007-11-16 12:58:00,1.17138,1.17138,1.17084,1.17084,12600000.0
2007-11-16 12:59:00,1.17112,1.17155,1.17089,1.17144,21200000.0
2007-11-16 13:00:00,1.17153,1.17153,1.17122,1.17129,16600000.0
2007-11-16 13:01:00,1.17166,1.17179,1.17115,1.17133,21000000.0
2007-11-16 13:02:00,1.17087,1.17129,1.17072,1.17118,13200000.0
2007-11-16 13:03:00,1.1716,1.1716,1.17104,1.17131,12400000.0
2007-11-16 13:04:00,1.17132,1.1718,1.17124,1.1717,32600000.0
2007-11-16 13:05:00,1.17162,1.17162,1.17078,1.17118,24200000.0
2007-11-16 13:06:00,1.17101,1.1714,1.17101,1.1714,13800000.0
2007-11-16 13:07:00,1.17131,1.17155,1.17106,1.17108,12200000.0
2007-11-16 13:08:00,1.17117,1.17185,1.17115,1.17126,63000000.0
2007-11-16 13:09:00,1.17131,1.17131,1.17097,1.17119,13800000.0
2007-11-16 13:10:00,1.17107,1.17147,1.17088,1.17091,16400000.0
2007-11-16 13:11:00,1.17133,1.17143,1.17125,1.17125,16400000.0
2007-11-16 13:12:00,1.17144,1.17169,1.17144,1.17168,28400000.0
2007-11-16 13:13:00,1.17169,1.17169,1.17103,1.1711,14200000.0
2007-11-16 13:14:00,1.17064,1.17126,1.17064,1.17126,11200000.0
2007-11-16 13:15:00,1.17116,1.17167,1.17112,1.17146,14000000.0
2007-11-16 13:16:00,1.17142,1.17171,1.17116,1.17116,19800000.0
2007-11-16 13:17:00,1.17069,1.17117,1.17069,1.17117,11000000.0
2007-11-16 13:18:00,1.17081,1.17114,1.17041,1.17114,22200000.0
2007-11-16 13:19:00,1.17103,1.17115,1.17044,1.17055,10200000.0
2007-11-16 13:20:00,1.17117,1.17164,1.17091,1.17093,14200000.0
2007-11-16 13:21:00,1.1712,1.17175,1.17107,1.17175,23600000.0
2007-11-16 13:22:00,1.1715,1.17172,1.17136,1.17172,14000000.0
2007-11-16 13:23:00,1.17096,1.17126,1.17085,1.17126,22400000.0
2007-11-16 13:24:00,1.17105,1.17105,1.17059,1.17097,10800000.0
2007-11-16 13:25:00,1.1712,1.17182,1.1712,1.1713,17400000.0
2007-11-16 13:26:00,1.17125,1.17125,1.17054,1.17105,17000000.0
2007-11-16 13:27:00,1.17101,1.17109,1.17073,1.17073,9000000.0
2007-11-16 13:28:00,1.17071,1.17076,1.17056,1.17065,77800000.0
2007-11-16 13:29:00,1.17108,1.17108,1.17034,1.17034,20200000.0
2007-11-16 13:30:00,1.17048,1.17092,1.17048,1.17092,28600000.0
2007-11-16 13:31:00,1.17046,1.17112,1.17045,1.17072,10400000.0
2007-11-16 13:32:00,1.1708,1.17102,1.17053,1.17102,14400000.0
2007-11-16 13:33:00,1.1705,1.1705,1.17021,1.17027,7400000.0
2007-11-16 13:34:00,1.17049,1.17143,1.17049,1.17143,15000000.0
2007-11-16 13:35:00,1.17153,1.17153,1.17104,1.17113,17200000.0
2007-11-16 13:36:00,1.17122,1.1716,1.17099,1.17099,16800000.0
2007-11-16 13:37:00,1.17103,1.1711,1.17079,1.17103,18000000.0
2007-11-16 13:38:00,1.17067,1.17098,1.17047,1.17053,15600000.0
2007-11-16 13:39:00,1.17089,1.17089,1.17022,1.17055,27200000.0
2007-11-16 13:40:00,1.17032,1.17094,1.17032,1.17048,25200000.0
2007-11-16 13:41:00,1.17064,1.17064,1.17039,1.17046,8200000.0
2007-11-16 13:42:00,1.17084,1.17109,1.17062,1.1708,15600000.0
2007-11-16 13:43:00,1.17094,1.1711,1.1707,1.1707,26000000.0
2007-11-16 13:44:00,1.17086,1.17104,1.17055,1.17072,9800000.0
2007-11-16 13:45:00,1.17087,1.17087,1.16994,1.16994,11200000.0
2007-11-16 13:46:00,1.1705,1.17115,1.1705,1.17073,18000000.0
2007-11-16 13:47:00,1.17092,1.17092,1.17042,1.17047,14000000.0
2007-11-16 13:48:00,1.17077,1.17101,1.17067,1.1708,8800000.0
2007-11-16 13:49:00,1.17069,1.17069,1.16994,1.17055,14800000.0
2007-11-16 13:50:00,1.17006,1.17058,1.17003,1.17043,19400000.0
2007-11-16 13:51:00,1.17001,1.17027,1.16997,1.17027,18800000.0
2007-11-16 13:52:00,1.17056,1.17067,1.1703,1.17043,14800000.0
2007-11-16 13:53:00,1.17064,1.17102,1.17064,1.17073,20200000.0
2007-11-16 13:54:00,1.17103,1.17137,1.17097,1.17128,12800000.0
2007-11-16 13:55:00,1.17099,1.17158,1.17099,1.17138,14800000.0
2007-11-16 13:56:00,1.1715,1.17159,1.17119,1.17141,33000000.0
2007-11-16 13:57:00,1.17172,1.17172,1.17141,1.17141,3000000.0
2007-11-16 13:58:00,1.174,1.1741,1.1733,1.1739,11400000.0
2007-11-16 13:59:00,1.17165,1.17191,1.17152,1.17175,11400000.0
2007-11-16 14:00:00,1.17152,1.17202,1.17152,1.17198,32800000.0
2007-11-16 14:01:00,1.17177,1.17189,1.17116,1.17148,14800000.0
2007-11-16 14:02:00,1.17147,1.17164,1.17131,1.17139,20800000.0
2007-11-16 14:03:00,1.17147,1.17198,1.17147,1.1719,37600000.0
2007-11-16 14:04:00,1.17129,1.17182,1.17119,1.17143,21800000.0
2007-11-16 14:05:00,1.17108,1.17176,1.17095,1.17095,36000000.0
2007-11-16 14:06:00,1.17118,1.1721,1.17118,1.17171,9800000.0
2007-11-16 14:07:00,1.17146,1.17146,1.17107,1.17107,18200000.0
2007-11-16 14:08:00,1.17113,1.17184,1.17113,1.17184,12400000.0
2007-11-16 14:09:00,1.1716,1.17211,1.1716,1.17175,13200000.0
2007-11-16 14:10:00,1.17159,1.17173,1.17127,1.17173,11800000.0
2007-11-16 14:11:00,1.17162,1.17162,1.1711,1.17157,16200000.0
2007-11-16 14:12:00,1.17121,1.17163,1.17073,1.17107,10600000.0
2007-11-16 14:13:00,1.17116,1.17138,1.17061,1.17112,11800000.0
2007-11-16 14:14:00,1.17123,1.17174,1.17123,1.17156,14000000.0
2007-11-16 14:15:00,1.17178,1.17196,1.17126,1.17181,26600000.0
2007-11-16 14:16:00,1.17146,1.17182,1.17123,1.17138,18200000.0
2007-11-16 14:17:00,1.17072,1.17125,1.17072,1.17092,19200000.0
2007-11-16 14:18:00,1.17104,1.17185,1.17104,1.17153,8400000.0
2007-11-16 14:19:00,1.17191,1.17227,1.17185,1.17212,52000000.0
2007-11-16 14:20:00,1.17172,1.1722,1.17169,1.17211,29200000.0
2007-11-16 14:21:00,1.17228,1.17228,1.1718,1.17181,17000000.0
2007-11-16 14:22:00,1.17148,1.17216,1.17128,1.17216,12600000.0
2007-11-16 14:23:00,1.17179,1.17199,1.17139,1.17184,28400000.0
2007-11-16 14:24:00,1.17211,1.17219,1.17148,1.17148,17600000.0
2007-11-16 14:25:00,1.17193,1.17232,1.17185,1.17216,20400000.0
2007-11-16 14:26:00,1.17224,1.17224,1.17182,1.17182,10000000.0
2007-11-16 14:27:00,1.17187,1.17242,1.17186,1.17186,10800000.0
2007-11-16 14:28:00,1.17222,1.17286,1.17201,1.17286,19800000.0
2007-11-16 14:29:00,1.17249,1.17296,1.17245,1.17287,14200000.0
2007-11-16 14:30:00,1.17248,1.173,1.17238,1.173,13000000.0
2007-11-16 14:31:00,1.17319,1.1732,1.17273,1.17284,18800000.0
2007-11-16 14:32:00,1.17281,1.17305,1.17258,1.17258,10400000.0
2007-11-16 14:33:00,1.17296,1.17351,1.17275,1.17351,24200000.0
2007-11-16 14:34:00,1.17385,1.17386,1.17334,1.1735,8800000.0
2007-11-16 14:35:00,1.17402,1.1743,1.1736,1.1736,17200000.0
2007-11-16 14:36:00,1.17393,1.17411,1.17393,1.17404,13200000.0
2007-11-16 14:37:00,1.17401,1.17433,1.17388,1.17408,12200000.0
2007-11-16 14:38:00,1.17389,1.17431,1.1738,1.17403,27600000.0
2007-11-16 14:39:00,1.17391,1.17397,1.17304,1.17363,14400000.0
2007-11-16 14:40:00,1.17336,1.17354,1.17305,1.17354,15200000.0
2007-11-16 14:41:00,1.17276,1.17282,1.17159,1.17182,58200000.0
2007-11-16 14:42:00,1.17125,1.17157,1.17109,1.17135,24600000.0
2007-11-16 14:43:00,1.17177,1.17206,1.17155,1.17175,14600000.0
2007-11-16 14:44:00,1.17121,1.17148,1.17121,1.1714,11800000.0
2007-11-16 14:45:00,1.17113,1.1715,1.17108,1.17116,19000000.0
2007-11-16 14:46:00,1.17101,1.17164,1.17101,1.17164,14600000.0
2007-11-16 14:47:00,1.17154,1.17205,1.17149,1.17198,16200000.0
2007-11-16 14:48:00,1.17242,1.1725,1.17217,1.17227,17000000.0
2007-11-16 14:49:00,1.1728,1.17288,1.17256,1.17256,6200000.0
2007-11-16 14:50:00,1.17293,1.17293,1.17185,1.17217,7400000.0
2007-11-16 14:51:00,1.17213,1.17269,1.17213,1.17269,7400000.0
2007-11-16 14:52:00,1.17253,1.17295,1.17233,1.17295,12800000.0
2007-11-16 14:53:00,1.17265,1.17311,1.17257,1.17299,11000000.0
2007-11-16 14:54:00,1.17326,1.17326,1.17266,1.17301,10600000.0
2007-11-16 14:55:00,1.17345,1.17345,1.17304,1.17328,9600000.0
2007-11-16 14:56:00,1.17334,1.17361,1.17309,1.17361,13400000.0
2007-11-16 14:57:00,1.17357,1.17381,1.17343,1.17368,11000000.0
2007-11-16 14:58:00,1.17357,1.17365,1.17317,1.17339,22400000.0
2007-11-16 14:59:00,1.17358,1.17397,1.17336,1.17369,18800000.0
2007-11-16 15:00:00,1.17359,1.17409,1.17356,1.17383,20400000.0
2007-11-16 15:01:00,1.1741,1.1741,1.17366,1.17382,11600000.0
2007-11-16 15:02:00,1.17372,1.17426,1.17372,1.17393,15400000.0
2007-11-16 15:03:00,1.17346,1.1737,1.17324,1.17324,9400000.0
2007-11-16 15:04:00,1.17312,1.17312,1.17272,1.17301,18000000.0
2007-11-16 15:05:00,1.17278,1.17341,1.17273,1.17321,15600000.0
2007-11-16 15:06:00,1.17351,1.17372,1.17325,1.1736,14800000.0
2007-11-16 15:07:00,1.17334,1.17334,1.17265,1.17265,9600000.0
2007-11-16 15:08:00,1.17306,1.17327,1.17296,1.17296,8400000.0
2007-11-16 15:09:00,1.17232,1.17244,1.17214,1.17244,24800000.0
2007-11-16 15:10:00,1.17223,1.17285,1.17223,1.17243,21400000.0
2007-11-16 15:11:00,1.17249,1.17298,1.17246,1.17268,20600000.0
2007-11-16 15:12:00,1.17262,1.17286,1.172,1.17242,22800000.0
2007-11-16 15:13:00,1.17209,1.17233,1.17209,1.1722,91200000.0
2007-11-16 15:14:00,1.17236,1.17257,1.17187,1.17257,12400000.0
2007-11-16 15:15:00,1.17219,1.17226,1.17202,1.17202,9600000.0
2007-11-16 15:16:00,1.17192,1.1725,1.17192,1.17247,12800000.0
2007-11-16 15:17:00,1.17258,1.17268,1.17234,1.17268,23800000.0
2007-11-16 15:18:00,1.1723,1.17277,1.1723,1.17263,9600000.0
2007-11-16 15:19:00,1.17262,1.17272,1.17231,1.17231,15600000.0
2007-11-16 15:20:00,1.17305,1.17325,1.17288,1.17288,19800000.0
2007-11-16 15:21:00,1.17314,1.17324,1.1727,1.17313,20400000.0
2007-11-16 15:22:00,1.17308,1.17357,1.17308,1.17323,11600000.0
2007-11-16 15:23:00,1.1734,1.1734,1.17251,1.17251,19600000.0
2007-11-16 15:24:00,1.17298,1.17325,1.17275,1.17302,8200000.0
2007-11-16 15:25:00,1.17276,1.17295,1.17226,1.1728,19600000.0
2007-11-16 15:26:00,1.17275,1.17291,1.1727,1.17281,16800000.0
2007-11-16 15:27:00,1.17291,1.17366,1.17291,1.17366,15600000.0
2007-11-16 15:28:00,1.17358,1.17373,1.17328,1.17328,19600000.0
2007-11-16 15:29:00,1.17377,1.17387,1.1734,1.17342,14400000.0
2007-11-16 15:30:00,1.17293,1.17347,1.17287,1.17347,13000000.0
2007-11-16 15:31:00,1.17372,1.17372,1.17332,1.17336,13200000.0
2007-11-16 15:32:00,1.17317,1.17365,1.17317,1.17321,17600000.0
2007-11-16 15:33:00,1.17365,1.17416,1.17357,1.1741,118600000.0
2007-11-16 15:34:00,1.17355,1.17389,1.17328,1.17355,17400000.0
2007-11-16 15:35:00,1.17343,1.17407,1.17343,1.17407,15800000.0
2007-11-16 15:36:00,1.17396,1.17443,1.17382,1.17443,20200000.0
2007-11-16 15:37:00,1.17428,1.17428,1.17391,1.17397,8800000.0
2007-11-16 15:38:00,1.17406,1.17416,1.17387,1.17397,12800000.0
2007-11-16 15:39:00,1.17402,1.1742,1.17389,1.17401,23600000.0
2007-11-16 15:40:00,1.17433,1.17433,1.17392,1.17396,21200000.0
2007-11-16 15:41:00,1.17406,1.17426,1.17364,1.17392,18400000.0
2007-11-16 15:42:00,1.17407,1.17437,1.17393,1.17393,20600000.0
2007-11-16 15:43:00,1.17382,1.17397,1.17354,1.17378,22600000.0
2007-11-16 15:44:00,1.174,1.17415,1.17356,1.17356,114000000.0
2007-11-16 15:45:00,1.17344,1.17369,1.173,1.17347,17800000.0
2007-11-16 15:46:00,1.17379,1.17399,1.17363,1.17395,20800000.0
2007-11-16 15:47:00,1.17385,1.17385,1.1732,1.1732,17200000.0
2007-11-16 15:48:00,1.17352,1.17372,1.1735,1.17351,11400000.0
2007-11-16 15:49:00,1.17321,1.17394,1.17321,1.17394,61800000.0
2007-11-16 15:50:00,1.17378,1.17378,1.17314,1.17349,14800000.0
2007-11-16 15:51:00,1.17338,1.17344,1.17318,1.17322,18000000.0
2007-11-16 15:52:00,1.17329,1.17362,1.17317,1.17353,21200000.0
2007-11-16 15:53:00,1.17355,1.17387,1.17325,1.17341,10000000.0
2007-11-16 15:54:00,1.17344,1.17358,1.17307,1.17358,11800000.0
2007-11-16 15:55:00,1.17386,1.17425,1.17379,1.17389,9800000.0
2007-11-16 15:56:00,1.17369,1.17399,1.17338,1.17359,29400000.0
2007-11-16 15:57:00,1.17388,1.17402,1.17337,1.1737,8800000.0
2007-11-16 15:58:00,1.17361,1.17389,1.17351,1.17369,38000000.0
2007-11-16 15:59:00,1.17362,1.17368,1.1735,1.1735,13000000.0
2007-11-16 16:00:00,1.17363,1.17398,1.17327,1.17398,99200000.0
2007-11-16 16:01:00,1.17348,1.17422,1.17338,1.17361,23200000.0
2007-11-16 16:02:00,1.17349,1.17385,1.17336,1.17385,12200000.0
2007-11-16 16:03:00,1.17403,1.17446,1.17398,1.17427,75600000.0
2007-11-16 16:04:00,1.1744,1.17462,1.17422,1.17442,17600000.0
2007-11-16 16:05:00,1.17432,1.17489,1.17402,1.17489,35400000.0
2007-11-16 16:06:00,1.17445,1.17507,1.17445,1.17473,15200000.0
2007-11-16 16:07:00,1.17511,1.17525,1.17484,1.17484,17000000.0
2007-11-16 16:08:00,1.17488,1.17504,1.17481,1.17504,59600000.0
2007-11-16 16:09:00,1.17493,1.17538,1.17482,1.17482,14400000.0
2007-11-16 16:10:00,1.17504,1.17536,1.17504,1.17536,6600000.0
2007-11-16 16:11:00,1.17543,1.17585,1.17513,1.17523,22800000.0
2007-11-16 16:12:00,1.17601,1.17601,1.17557,1.17557,18000000.0
2007-11-16 16:13:00,1.1756,1.1756,1.17488,1.17488,17400000.0
2007-11-16 16:14:00,1.17513,1.17513,1.17444,1.17464,23800000.0
2007-11-16 16:15:00,1.17493,1.17557,1.17493,1.17539,8800000.0
2007-11-16 16:16:00,1.17531,1.17565,1.17516,1.17546,24000000.0
2007-11-16 16:17:00,1.17529,1.17552,1.17479,1.17509,23200000.0
2007-11-16 16:18:00,1.17538,1.17552,1.17499,1.17513,14600000.0
2007-11-16 16:19:00,1.17472,1.17506,1.17472,1.175,10800000.0
2007-11-16 16:20:00,1.17479,1.17503,1.17474,1.17489,12400000.0
2007-11-16 16:21:00,1.17499,1.1752,1.17479,1.175,15600000.0
2007-11-16 16:22:00,1.17498,1.17545,1.17479,1.17512,13800000.0
2007-11-16 16:23:00,1.17488,1.17551,1.17488,1.17551,10400000.0
2007-11-16 16:24:00,1.17569,1.17569,1.175,1.175,16200000.0
2007-11-16 16:25:00,1.17467,1.17482,1.17467,1.1748,8800000.0
2007-11-16 16:26:00,1.17529,1.17529,1.17471,1.1748,13000000.0
2007-11-16 16:27:00,1.17473,1.1752,1.17471,1.17471,18000000.0
2007-11-16 16:28:00,1.17458,1.17473,1.17444,1.17452,9400000.0
2007-11-16 16:29:00,1.17453,1.17463,1.17424,1.17434,22000000.0
2007-11-16 16:30:00,1.17445,1.17497,1.17438,1.1749,13200000.0
2007-11-16 16:31:00,1.17456,1.17457,1.17419,1.17457,10400000.0
2007-11-16 16:32:00,1.1747,1.17543,1.1747,1.17539,13200000.0
2007-11-16 16:33:00,1.17554,1.17598,1.17533,1.17533,10600000.0
2007-11-16 16:34:00,1.17554,1.17597,1.17521,1.17535,24400000.0
2007-11-16 16:35:00,1.17549,1.17596,1.17549,1.17562,15200000.0
2007-11-16 16:36:00,1.17567,1.17632,1.17567,1.17587,14000000.0
2007-11-16 16:37:00,1.17588,1.17588,1.17518,1.17547,13000000.0
2007-11-16 16:38:00,1.17564,1.17602,1.17564,1.17602,12400000.0
2007-11-16 16:39:00,1.17585,1.17592,1.1757,1.17576,8000000.0
2007-11-16 16:40:00,1.17565,1.17605,1.17539,1.17605,11000000.0
2007-11-16 16:41:00,1.17581,1.17609,1.17574,1.17574,18800000.0
2007-11-16 16:42:00,1.1757,1.17606,1.17567,1.17577,52200000.0
2007-11-16 16:43:00,1.17565,1.17594,1.17513,1.17539,16000000.0
2007-11-16 16:44:00,1.17556,1.17556,1.17498,1.175,8800000.0
2007-11-16 16:45:00,1.175,1.17514,1.17474,1.17493,14400000.0
2007-11-16 16:46:00,1.1747,1.17507,1.17457,1.1746,11600000.0
2007-11-16 16:47:00,1.1746,1.17481,1.1743,1.1746,17600000.0
2007-11-16 16:48:00,1.17443,1.17482,1.17439,1.17482,10000000.0
2007-11-16 16:49:00,1.17473,1.17505,1.17446,1.17499,21000000.0
2007-11-16 16:50:00,1.17479,1.17485,1.17441,1.17472,13000000.0
2007-11-16 16:51:00,1.17478,1.17532,1.17461,1.17502,22200000.0
2007-11-16 16:52:00,1.17475,1.17475,1.17422,1.17452,15800000.0
2007-11-16 16:53:00,1.17456,1.17525,1.17454,1.175,11000000.0
2007-11-16 16:54:00,1.17505,1.17505,1.17463,1.17477,17400000.0
2007-11-16 16:55:00,1.17465,1.17492,1.17426,1.17482,16000000.0
2007-11-16 16:56:00,1.17511,1.17546,1.17456,1.17456,11800000.0
2007-11-16 16:57:00,1.1746,1.17473,1.17454,1.17473,9600000.0
2007-11-16 16:58:00,1.17488,1.1749,1.17464,1.17464,86800000.0
2007-11-16 16:59:00,1.17458,1.17518,1.17458,1.17485,20400000.0
2007-11-16 17:00:00,1.1746,1.17489,1.17453,1.17453,15000000.0
2007-11-16 17:01:00,1.1747,1.17474,1.17428,1.17474,9800000.0
2007-11-16 17:02:00,1.17486,1.17528,1.17428,1.17428,18800000.0
2007-11-16 17:03:00,1.17433,1.17433,1.17394,1.1743,13000000.0
2007-11-16 17:04:00,1.1745,1.17465,1.17379,1.17407,18200000.0
2007-11-16 17:05:00,1.1742,1.17446,1.174,1.17446,18600000.0
2007-11-16 17:06:00,1.17409,1.17435,1.17389,1.17398,20200000.0
2007-11-16 17:07:00,1.17375,1.17434,1.17359,1.17396,112600000.0
2007-11-16 17:08:00,1.17411,1.17414,1.1738,1.17407,22600000.0
2007-11-16 17:09:00,1.17438,1.17474,1.17427,1.17474,18000000.0
2007-11-16 17:10:00,1.17459,1.17477,1.1744,1.17442,7800000.0
2007-11-16 17:11:00,1.17497,1.17504,1.1742,1.1742,10000000.0
2007-11-16 17:12:00,1.17382,1.17437,1.17382,1.17421,20200000.0
2007-11-16 17:13:00,1.17423,1.17462,1.17406,1.17406,54000000.0
2007-11-16 17:14:00,1.1743,1.1749,1.17413,1.17455,16000000.0
2007-11-16 17:15:00,1.1738,1.17459,1.17374,1.17459,10000000.0
2007-11-16 17:16:00,1.17414,1.17452,1.17404,1.17436,12200000.0
2007-11-16 17:17:00,1.17493,1.17537,1.17474,1.17481,27600000.0
2007-11-16 17:18:00,1.17401,1.17427,1.17398,1.17398,12200000.0
2007-11-16 17:19:00,1.1743,1.17472,1.17415,1.17452,25400000.0
2007-11-16 17:20:00,1.17411,1.17481,1.17411,1.17474,15200000.0
2007-11-16 17:21:00,1.17484,1.17484,1.17438,1.17438,18000000.0
2007-11-16 17:22:00,1.17409,1.17464,1.17409,1.17438,17800000.0
2007-11-16 17:23:00,1.17473,1.17492,1.1743,1.17492,14600000.0
2007-11-16 17:24:00,1.17435,1.17511,1.17435,1.17511,20200000.0
2007-11-16 17:25:00,1.17443,1.17505,1.17382,1.17382,121000000.0
2007-11-16 17:26:00,1.17407,1.17419,1.17362,1.17366,21400000.0
2007-11-16 17:27:00,1.1742,1.17438,1.1742,1.17438,4000000.0
2007-11-16 17:28:00,1.17514,1.17514,1.17459,1.17479,11600000.0
2007-11-16 17:29:00,1.17502,1.17515,1.17439,1.17488,18000000.0
2007-11-16 17:30:00,1.17453,1.17453,1.17391,1.17438,18600000.0
2007-11-16 17:31:00,1.17464,1.17464,1.17399,1.17446,18800000.0
2007-11-16 17:32:00,1.17454,1.17454,1.17422,1.17428,6800000.0
2007-11-16 17:33:00,1.17425,1.17432,1.17415,1.1743,11000000.0
2007-11-16 17:34:00,1.17455,1.17496,1.17442,1.17482,11800000.0
2007-11-16 17:35:00,1.17521,1.17545,1.17472,1.17472,15200000.0
2007-11-16 17:36:00,1.17463,1.17463,1.17396,1.17421,18600000.0
2007-11-16 17:37:00,1.17421,1.17429,1.17402,1.17402,19200000.0
2007-11-16 17:38:00,1.17437,1.1747,1.17412,1.1742,12000000.0
2007-11-16 17:39:00,1.17451,1.17467,1.1742,1.1742,14000000.0
2007-11-16 17:40:00,1.17457,1.17542,1.17457,1.17487,15000000.0
2007-11-16 17:41:00,1.17495,1.17523,1.17459,1.17522,20800000.0
2007-11-16 17:42:00,1.17446,1.17497,1.17446,1.17475,12800000.0
2007-11-16 17:43:00,1.17484,1.17506,1.17458,1.17458,20200000.0
2007-11-16 17:44:00,1.17475,1.17512,1.17449,1.17512,13400000.0
2007-11-16 17:45:00,1.17494,1.17494,1.17453,1.17464,13000000.0
2007-11-16 17:46:00,1.1751,1.1751,1.17438,1.17447,20200000.0
2007-11-16 17:47:00,1.17404,1.17458,1.17401,1.17458,72200000.0
2007-11-16 17:48:00,1.17474,1.17525,1.17457,1.17496,31000000.0
2007-11-16 17:49:00,1.17513,1.17575,1.17513,1.17534,27200000.0
2007-11-16 17:50:00,1.17558,1.17576,1.17547,1.17569,23600000.0
2007-11-16 17:51:00,1.17594,1.17617,1.17561,1.17584,10800000.0
2007-11-16 17:52:00,1.17538,1.17603,1.17538,1.17553,11000000.0
2007-11-16 17:53:00,1.1756,1.17638,1.1756,1.17595,15000000.0
2007-11-16 17:54:00,1.17581,1.1761,1.17567,1.1757,54200000.0
2007-11-16 17:55:00,1.17559,1.17616,1.17559,1.17577,8400000.0
2007-11-16 17:56:00,1.17586,1.17601,1.1751,1.1751,11000000.0
2007-11-16 17:57:00,1.17597,1.17605,1.17575,1.17596,8800000.0
2007-11-16 17:58:00,1.17557,1.17579,1.17557,1.17579,16400000.0
2007-11-16 17:59:00,1.17574,1.17629,1.17566,1.17595,12000000.0
2007-11-16 18:00:00,1.1762,1.17638,1.17599,1.17634,21800000.0
2007-11-16 18:01:00,1.17598,1.17608,1.17559,1.17587,23200000.0
2007-11-16 18:02:00,1.17556,1.17584,1.17549,1.17557,23400000.0
2007-11-16 18:03:00,1.17591,1.17628,1.17549,1.1758,15200000.0
2007-11-16 18:04:00,1.17581,1.17599,1.17548,1.17599,13200000.0
2007-11-16 18:05:00,1.17574,1.17605,1.17564,1.17605,11200000.0
2007-11-16 18:06:00,1.17632,1.17653,1.1761,1.1762,20400000.0
2007-11-16 18:07:00,1.17621,1.17638,1.1759,1.1759,30200000.0
2007-11-16 18:08:00,1.17561,1.1763,1.17561,1.17621,13800000.0
2007-11-16 18:09:00,1.1766,1.17669,1.17626,1.17669,20800000.0
2007-11-16 18:10:00,1.17628,1.17672,1.17628,1.1763,18400000.0
2007-11-16 18:11:00,1.17627,1.17689,1.17627,1.17689,24400000.0
2007-11-16 18:12:00,1.17732,1.17752,1.17694,1.17694,33200000.0
2007-11-16 18:13:00,1.17709,1.17734,1.177,1.17702,12400000.0
2007-11-16 18:14:00,1.17746,1.17746,1.17703,1.17711,19400000.0
2007-11-16 18:15:00,1.17715,1.17716,1.17685,1.17685,23400000.0
2007-11-16 18:16:00,1.17701,1.17763,1.17701,1.17763,11600000.0
2007-11-16 18:17:00,1.17793,1.17793,1.17726,1.17736,15800000.0
2007-11-16 18:18:00,1.17685,1.1776,1.17685,1.1776,16400000.0
2007-11-16 18:19:00,1.17798,1.17798,1.17741,1.1779,32200000.0
2007-11-16 18:20:00,1.17772,1.17772,1.17737,1.17744,11000000.0
2007-11-16 18:21:00,1.17765,1.17765,1.17711,1.1774,11600000.0
2007-11-16 18:22:00,1.17779,1.17825,1.17779,1.17779,10000000.0
2007-11-16 18:23:00,1.17793,1.17848,1.17791,1.17796,13000000.0
2007-11-16 18:24:00,1.17749,1.17752,1.17717,1.17752,15800000.0
2007-11-16 18:25:00,1.17768,1.17777,1.17733,1.17733,9200000.0
2007-11-16 18:26:00,1.17704,1.17722,1.17704,1.17705,23800000.0
2007-11-16 18:27:00,1.1771,1.17741,1.17703,1.17716,29800000.0
2007-11-16 18:28:00,1.17717,1.17772,1.17714,1.17772,18800000.0
2007-11-16 18:29:00,1.17735,1.17735,1.17715,1.1773,18400000.0
2007-11-16 18:30:00,1.1775,1.17759,1.17738,1.17759,7600000.0
2007-11-16 18:31:00,1.17726,1.17794,1.17726,1.1776,20800000.0
2007-11-16 18:32:00,1.17714,1.1775,1.17686,1.17692,26200000.0
2007-11-16 18:33:00,1.17676,1.17746,1.17676,1.17713,31200000.0
2007-11-16 18:34:00,1.17725,1.17748,1.1771,1.17721,15800000.0
2007-11-16 18:35:00,1.17729,1.17753,1.17713,1.17735,28000000.0
2007-11-16 18:36:00,1.17788,1.17788,1.17724,1.1774,8200000.0
2007-11-16 18:37:00,1.17757,1.17786,1.17745,1.17745,12600000.0
2007-11-16 18:38:00,1.17746,1.17777,1.17699,1.17699,7400000.0
2007-11-16 18:39:00,1.177,1.17708,1.1766,1.17697,22600000.0
2007-11-16 18:40:00,1.17739,1.17756,1.17708,1.17728,21600000.0
2007-11-16 18:41:00,1.1774,1.17808,1.1774,1.17786,17800000.0
2007-11-16 18:42:00,1.17785,1.17785,1.17733,1.17733,10600000.0
2007-11-16 18:43:00,1.17726,1.17765,1.17726,1.17742,12400000.0
2007-11-16 18:44:00,1.17714,1.1774,1.17697,1.1774,20600000.0
2007-11-16 18:45:00,1.17737,1.17743,1.17685,1.17722,14400000.0
2007-11-16 18:46:00,1.17695,1.17705,1.17674,1.17705,13200000.0
2007-11-16 18:47:00,1.17675,1.17692,1.17647,1.17685,14400000.0
2007-11-16 18:48:00,1.17666,1.17704,1.17666,1.17686,18000000.0
2007-11-16 18:49:00,1.17678,1.17721,1.17678,1.177,12800000.0
2007-11-16 18:50:00,1.17681,1.17693,1.17675,1.1768,21000000.0
2007-11-16 18:51:00,1.17721,1.17783,1.17721,1.1775,14400000.0
2007-11-16 18:52:00,1.17776,1.17811,1.1776,1.17811,9600000.0
2007-11-16 18:53:00,1.17776,1.17825,1.17776,1.17825,9200000.0
2007-11-16 18:54:00,1.17762,1.17803,1.17759,1.17772,22400000.0
2007-11-16 18:55:00,1.17802,1.17834,1.17758,1.17834,17600000.0
2007-11-16 18:56:00,1.17832,1.1785,1.17798,1.1785,23600000.0
2007-11-16 18:57:00,1.17849,1.17849,1.17792,1.17832,14800000.0
2007-11-16 18:58:00,1.17832,1.17888,1.17832,1.17888,12800000.0
2007-11-16 18:59:00,1.17814,1.17845,1.17784,1.17803,121200000.0
2007-11-16 19:00:00,1.1779,1.17836,1.17774,1.17791,27200000.0
2007-11-16 19:01:00,1.17794,1.17863,1.17787,1.17818,27000000.0
2007-11-16 19:02:00,1.17797,1.17797,1.17766,1.17772,12600000.0
2007-11-16 19:03:00,1.17727,1.17776,1.17727,1.17738,11600000.0
2007-11-16 19:04:00,1.17778,1.17801,1.17759,1.17765,25800000.0
2007-11-16 19:05:00,1.1776,1.17825,1.17734,1.17775,16200000.0
2007-11-16 19:06:00,1.17771,1.17854,1.17771,1.17781,12400000.0
2007-11-16 19:07:00,1.17761,1.17802,1.17732,1.17757,23400000.0
2007-11-16 19:08:00,1.17737,1.17757,1.17721,1.17735,57600000.0
2007-11-16 19:09:00,1.17735,1.17779,1.17735,1.17739,25600000.0
2007-11-16 19:10:00,1.17772,1.17809,1.17749,1.17749,12400000.0
2007-11-16 19:11:00,1.17731,1.17773,1.17731,1.17754,13400000.0
2007-11-16 19:12:00,1.17746,1.17778,1.17716,1.17723,19600000.0
2007-11-16 19:13:00,1.17717,1.17756,1.17714,1.1773,12200000.0
2007-11-16 19:14:00,1.17758,1.17793,1.1774,1.17793,23200000.0
2007-11-16 19:15:00,1.17813,1.17816,1.17787,1.17787,16800000.0
2007-11-16 19:16:00,1.17771,1.17792,1.17735,1.17774,17400000.0
2007-11-16 19:17:00,1.17734,1.17808,1.17734,1.17808,15000000.0
2007-11-16 19:18:00,1.17841,1.17841,1.17773,1.17785,16800000.0
2007-11-16 19:19:00,1.1775,1.17775,1.17729,1.17729,13600000.0
2007-11-16 19:20:00,1.17761,1.1784,1.17761,1.17826,26200000.0
2007-11-16 19:21:00,1.17903,1.17916,1.17838,1.17866,12600000.0
2007-11-16 19:22:00,1.17874,1.17874,1.17809,1.1785,6800000.0
2007-11-16 19:23:00,1.17827,1.17853,1.17827,1.17849,9800000.0
2007-11-16 19:24:00,1.17832,1.17865,1.17827,1.17827,17600000.0
2007-11-16 19:25:00,1.17818,1.17818,1.17768,1.17784,21800000.0
2007-11-16 19:26:00,1.17757,1.17808,1.17749,1.17808,13400000.0
2007-11-16 19:27:00,1.1782,1.17869,1.17802,1.17869,15600000.0
2007-11-16 19:28:00,1.17802,1.17862,1.17802,1.17848,4800000.0
2007-11-16 19:29:00,1.17816,1.17854,1.17806,1.17806,31000000.0
2007-11-16 19:30:00,1.17844,1.17894,1.17844,1.17884,17200000.0
2007-11-16 19:31:00,1.17911,1.17911,1.17822,1.17822,10600000.0
2007-11-16 19:32:00,1.17849,1.17915,1.17844,1.17911,19400000.0
2007-11-16 19:33:00,1.17874,1.1791,1.17874,1.17883,13200000.0
2007-11-16 19:34:00,1.17899,1.17918,1.1789,1.17907,10200000.0
2007-11-16 19:35:00,1.17966,1.18004,1.17958,1.17991,16000000.0
2007-11-16 19:36:00,1.18,1.18018,1.17962,1.18008,14200000.0
2007-11-16 19:37:00,1.1798,1.1803,1.17964,1.17968,20400000.0
2007-11-16 19:38:00,1.17987,1.18023,1.17978,1.17984,20000000.0
2007-11-16 19:39:00,1.17986,1.17986,1.17929,1.17929,8400000.0
2007-11-16 19:40:00,1.17959,1.17992,1.17957,1.17965,9400000.0
2007-11-16 19:41:00,1.17898,1.17935,1.17872,1.17935,12400000.0
2007-11-16 19:42:00,1.17886,1.17905,1.17886,1.17905,8800000.0
2007-11-16 19:43:00,1.17926,1.17946,1.17874,1.17874,22000000.0
2007-11-16 19:44:00,1.17905,1.17913,1.17896,1.17908,15000000.0
2007-11-16 19:45:00,1.1791,1.17962,1.1791,1.17962,17800000.0
2007-11-16 19:46:00,1.17917,1.17968,1.17917,1.17948,8000000.0
2007-11-16 19:47:00,1.17906,1.17916,1.17886,1.17886,23400000.0
2007-11-16 19:48:00,1.17898,1.17934,1.17898,1.17902,11400000.0
2007-11-16 19:49:00,1.17874,1.17899,1.17865,1.17874,17400000.0
2007-11-16 19:50:00,1.17873,1.17894,1.17864,1.17894,24600000.0
2007-11-16 19:51:00,1.17903,1.17927,1.17877,1.17889,24400000.0
2007-11-16 19:52:00,1.17947,1.1796,1.17917,1.17925,16400000.0
2007-11-16 19:53:00,1.17911,1.17911,1.17839,1.17839,12400000.0
2007-11-16 19:54:00,1.1789,1.1789,1.17849,1.17875,12400000.0
2007-11-16 19:55:00,1.17883,1.17931,1.17842,1.17931,10800000.0
2007-11-16 19:56:00,1.17895,1.17895,1.17835,1.17835,26000000.0
2007-11-16 19:57:00,1.1785,1.17868,1.17828,1.17868,8000000.0
2007-11-16 19:58:00,1.1789,1.17891,1.17856,1.17856,15400000.0
2007-11-16 19:59:00,1.1797,1.1799,1.1794,1.1794,8400000.0
2007-11-16 20:00:00,1.17851,1.17857,1.1783,1.17848,8400000.0
2007-11-16 20:01:00,1.17832,1.17876,1.17832,1.17843,7200000.0
2007-11-16 20:02:00,1.17839,1.17847,1.17796,1.1782,26400000.0
2007-11-16 20:03:00,1.1785,1.17873,1.17826,1.17873,13800000.0
2007-11-16 20:04:00,1.17863,1.17977,1.17863,1.17972,18000000.0
2007-11-16 20:05:00,1.17991,1.17991,1.17942,1.17942,7800000.0
2007-11-16 20:06:00,1.17907,1.17964,1.17907,1.1794,10400000.0
2007-11-16 20:07:00,1.17889,1.17932,1.17889,1.17932,8400000.0
2007-11-16 20:08:00,1.17905,1.17938,1.17905,1.17938,9800000.0
2007-11-16 20:09:00,1.17946,1.17979,1.17944,1.17972,16800000.0
2007-11-16 20:10:00,1.1793,1.17943,1.17889,1.17906,13400000.0
2007-11-16 20:11:00,1.1795,1.1796,1.1795,1.1795,10400000.0
2007-11-16 20:12:00,1.17901,1.17943,1.17887,1.17917,10400000.0
2007-11-16 20:13:00,1.17928,1.17928,1.17897,1.17897,9600000.0
2007-11-16 20:14:00,1.17922,1.17922,1.17898,1.17898,5600000.0
2007-11-16 20:15:00,1.17879,1.17915,1.1785,1.17862,14400000.0
2007-11-16 20:16:00,1.17867,1.17892,1.17842,1.17842,7600000.0
2007-11-16 20:17:00,1.17867,1.17878,1.1784,1.17878,7600000.0
2007-11-16 20:18:00,1.17863,1.17875,1.17819,1.17856,20200000.0
2007-11-16 20:19:00,1.17852,1.17889,1.17843,1.1786,18000000.0
2007-11-16 20:20:00,1.17854,1.17875,1.17834,1.17875,10600000.0
2007-11-16 20:21:00,1.17831,1.17886,1.17831,1.17833,21600000.0
2007-11-16 20:22:00,1.17839,1.1787,1.1782,1.17842,22600000.0
2007-11-16 20:23:00,1.17855,1.17884,1.17851,1.17851,10400000.0
2007-11-16 20:24:00,1.17891,1.17891,1.17796,1.17833,10400000.0
2007-11-16 20:25:00,1.17945,1.17953,1.17865,1.17865,15000000.0
2007-11-16 20:26:00,1.17876,1.1789,1.1785,1.17868,19600000.0
2007-11-16 20:27:00,1.17875,1.17875,1.17843,1.17853,19400000.0
2007-11-16 20:28:00,1.17892,1.17918,1.17888,1.17918,20000000.0
2007-11-16 20:29:00,1.1796,1.1796,1.17897,1.17921,14800000.0
2007-11-16 20:30:00,1.17907,1.17944,1.17887,1.17894,22000000.0
2007-11-16 20:31:00,1.17931,1.17931,1.17883,1.17883,7400000.0
2007-11-16 20:32:00,1.17925,1.17925,1.17877,1.17886,8400000.0
2007-11-16 20:33:00,1.17895,1.17912,1.17848,1.17912,16000000.0
2007-11-16 20:34:00,1.17894,1.17933,1.17855,1.17858,17000000.0
2007-11-16 20:35:00,1.17868,1.17885,1.17863,1.17883,13600000.0
2007-11-16 20:36:00,1.17864,1.1791,1.17848,1.1791,11600000.0
2007-11-16 20:37:00,1.17896,1.17896,1.17858,1.17862,16800000.0
2007-11-16 20:38:00,1.17882,1.17937,1.17882,1.17908,20400000.0
2007-11-16 20:39:00,1.1789,1.1792,1.1786,1.1789,17800000.0
2007-11-16 20:40:00,1.1792,1.1792,1.1789,1.1792,17800000.0
2007-11-16 20:41:00,1.17909,1.17932,1.17888,1.17888,17800000.0
2007-11-16 20:42:00,1.17902,1.17935,1.17902,1.17925,12400000.0
2007-11-16 20:43:00,1.179,1.179,1.17831,1.17862,11000000.0
2007-11-16 20:44:00,1.17864,1.1789,1.17852,1.1789,8200000.0
2007-11-16 20:45:00,1.1786,1.17893,1.1786,1.17876,14600000.0
2007-11-16 20:46:00,1.17899,1.17906,1.17867,1.17867,7600000.0
2007-11-16 20:47:00,1.1792,1.1792,1.1789,1.1789,26400000.0
2007-11-16 20:48:00,1.17932,1.17941,1.17897,1.17897,26400000.0
2007-11-16 20:49:00,1.17921,1.17947,1.17904,1.17904,16800000.0
2007-11-16 20:50:00,1.17896,1.17906,1.17861,1.17861,7800000.0
2007-11-16 20:51:00,1.17867,1.17922,1.17867,1.17922,6800000.0
2007-11-16 20:52:00,1.17911,1.17913,1.17854,1.17906,5600000.0
2007-11-16 20:53:00,1.17905,1.17907,1.17884,1.17907,16800000.0
2007-11-16 20:54:00,1.1784,1.1789,1.1784,1.1785,21200000.0
2007-11-16 20:55:00,1.17899,1.17918,1.17884,1.17884,21200000.0
2007-11-16 20:56:00,1.17856,1.17896,1.17836,1.17896,22800000.0
2007-11-16 20:57:00,1.1782,1.1785,1.1782,1.1784,17600000.0
2007-11-16 20:58:00,1.17889,1.17928,1.17866,1.17925,17600000.0
2007-11-16 20:59:00,1.17925,1.17946,1.17884,1.17884,8000000.0
2007-11-16 21:00:00,1.17906,1.17954,1.1789,1.17954,11000000.0
2007-11-16 21:01:00,1.17927,1.17938,1.17891,1.17908,27600000.0
2007-11-16 21:02:00,1.17924,1.17954,1.17907,1.17944,25400000.0
2007-11-16 21:03:00,1.1791,1.1791,1.17823,1.17881,11600000.0
2007-11-16 21:04:00,1.17896,1.17909,1.17863,1.17909,27200000.0
2007-11-16 21:05:00,1.17905,1.17932,1.17905,1.17905,17400000.0
2007-11-16 21:06:00,1.1793,1.1793,1.1792,1.1792,16400000.0
2007-11-16 21:07:00,1.17864,1.17894,1.1784,1.1784,16400000.0
2007-11-16 21:08:00,1.17845,1.17869,1.17845,1.17854,13000000.0
2007-11-16 21:09:00,1.17864,1.17883,1.17854,1.17873,8000000.0
2007-11-16 21:10:00,1.17886,1.179,1.17874,1.17899,9600000.0
2007-11-16 21:11:00,1.17866,1.17915,1.17865,1.17915,20600000.0
2007-11-16 21:12:00,1.17901,1.17919,1.17867,1.17867,11600000.0
2007-11-16 21:13:00,1.17877,1.17887,1.17839,1.17866,32600000.0
2007-11-16 21:14:00,1.17884,1.17899,1.17863,1.17873,7400000.0
2007-11-16 21:15:00,1.1789,1.17946,1.17866,1.17946,23800000.0
2007-11-16 21:16:00,1.17891,1.17912,1.17873,1.17912,24600000.0
2007-11-16 21:17:00,1.17908,1.1795,1.17863,1.17934,18400000.0
2007-11-16 21:18:00,1.17866,1.17886,1.17836,1.17857,17600000.0
2007-11-16 21:19:00,1.17856,1.17886,1.17856,1.17862,9600000.0
2007-11-16 21:20:00,1.17874,1.17922,1.17874,1.17884,9200000.0
2007-11-16 21:21:00,1.17871,1.17939,1.17869,1.1793,10800000.0
2007-11-16 21:22:00,1.17915,1.17945,1.17899,1.1792,22800000.0
2007-11-16 21:23:00,1.17913,1.17944,1.17897,1.17915,21800000.0
2007-11-16 21:24:00,1.1792,1.17934,1.17883,1.17934,17800000.0
2007-11-16 21:25:00,1.17874,1.17899,1.17858,1.17858,12000000.0
2007-11-16 21:26:00,1.17836,1.17862,1.17836,1.17856,19600000.0
2007-11-16 21:27:00,1.17902,1.17902,1.17849,1.17849,15200000.0
2007-11-16 21:28:00,1.17821,1.17873,1.17806,1.17858,10800000.0
2007-11-16 21:29:00,1.17857,1.17913,1.17857,1.17902,18800000.0
2007-11-16 21:30:00,1.17926,1.17941,1.17914,1.17932,13200000.0
2007-11-16 21:31:00,1.17904,1.17956,1.17895,1.17956,6800000.0
2007-11-16 21:32:00,1.17924,1.17924,1.17869,1.17869,20200000.0
2007-11-16 21:33:00,1.17896,1.17909,1.17876,1.17895,12400000.0
2007-11-16 21:34:00,1.17884,1.17913,1.17878,1.17882,10600000.0
2007-11-16 21:35:00,1.17895,1.17915,1.17859,1.17883,20600000.0
2007-11-16 21:36:00,1.17879,1.17879,1.17839,1.17839,10200000.0
2007-11-16 21:37:00,1.17892,1.17907,1.17858,1.17858,19000000.0
2007-11-16 21:38:00,1.17831,1.17855,1.17813,1.1782,7400000.0
2007-11-16 21:39:00,1.17835,1.17859,1.17831,1.17859,11200000.0
2007-11-16 21:40:00,1.17848,1.17861,1.1781,1.1781,13400000.0
2007-11-16 21:41:00,1.17826,1.17881,1.17826,1.17834,19800000.0
2007-11-16 21:42:00,1.17826,1.17868,1.17826,1.17868,19600000.0
2007-11-16 21:43:00,1.17837,1.17876,1.17776,1.17812,9400000.0
2007-11-16 21:44:00,1.17832,1.17874,1.17806,1.17874,15200000.0
2007-11-16 21:45:00,1.17877,1.17877,1.17814,1.1783,9400000.0
2007-11-16 21:46:00,1.17833,1.17866,1.17833,1.17851,8000000.0
2007-11-16 21:47:00,1.17855,1.17918,1.17855,1.17861,18000000.0
2007-11-16 21:48:00,1.1787,1.17907,1.17849,1.17849,23400000.0
2007-11-16 21:49:00,1.17834,1.17834,1.1782,1.17822,7800000.0
2007-11-16 21:50:00,1.17838,1.17862,1.17837,1.17837,24200000.0
2007-11-16 21:51:00,1.17838,1.17868,1.17838,1.17857,10600000.0
2007-11-16 21:52:00,1.17856,1.17856,1.17805,1.17845,10600000.0
2007-11-16 21:53:00,1.17843,1.17853,1.17808,1.17814,20400000.0
2007-11-16 21:54:00,1.17809,1.17846,1.17796,1.1784,14600000.0
2007-11-16 21:55:00,1.17827,1.17827,1.17754,1.17814,21800000.0
2007-11-16 21:56:00,1.17783,1.17783,1.17753,1.17773,14200000.0
2007-11-16 21:57:00,1.17796,1.17796,1.17764,1.17785,15200000.0
2007-11-16 21:58:00,1.17774,1.17832,1.17746,1.17832,11000000.0
2007-11-16 21:59:00,1.17839,1.17873,1.17806,1.17859,16400000.0
2007-11-16 22:00:00,1.17861,1.17895,1.17846,1.17846,14600000.0
2007-11-16 22:01:00,1.1788,1.17908,1.17865,1.17865,10800000.0
2007-11-16 22:02:00,1.17874,1.17874,1.17799,1.17832,11200000.0
2007-11-16 22:03:00,1.17803,1.1786,1.17803,1.1786,9400000.0
2007-11-16 22:04:00,1.17831,1.17866,1.17825,1.17866,9000000.0
2007-11-16 22:05:00,1.17838,1.17895,1.17831,1.17881,17000000.0
2007-11-16 22:06:00,1.17873,1.17918,1.17866,1.17869,12400000.0
2007-11-16 22:07:00,1.1786,1.17898,1.17846,1.1787,28600000.0
2007-11-16 22:08:00,1.17897,1.17922,1.1787,1.1787,12000000.0
2007-11-16 22:09:00,1.17867,1.17867,1.17819,1.17847,15000000.0
2007-11-16 22:10:00,1.17876,1.17931,1.17871,1.17879,15600000.0
2007-11-16 22:11:00,1.17877,1.17925,1.17873,1.1788,10600000.0
2007-11-16 22:12:00,1.17904,1.17912,1.17873,1.17912,31200000.0
2007-11-16 22:13:00,1.17922,1.17949,1.17912,1.17934,17400000.0
2007-11-16 22:14:00,1.17955,1.17955,1.17913,1.17913,23000000.0
2007-11-16 22:15:00,1.17906,1.17938,1.17898,1.17898,8600000.0
2007-11-16 22:16:00,1.17895,1.17932,1.17895,1.17919,25600000.0
2007-11-16 22:17:00,1.17904,1.17913,1.17894,1.17894,9800000.0
2007-11-16 22:18:00,1.17896,1.17935,1.17896,1.17934,23000000.0
2007-11-16 22:19:00,1.17919,1.17919,1.17879,1.17899,11400000.0
2007-11-16 22:20:00,1.17918,1.17944,1.17918,1.17929,9000000.0
2007-11-16 22:21:00,1.17952,1.17955,1.17933,1.17933,17000000.0
2007-11-16 22:22:00,1.17935,1.17964,1.17933,1.17944,11200000.0
2007-11-16 22:23:00,1.17943,1.17975,1.17925,1.17975,17200000.0
2007-11-16 22:24:00,1.17942,1.1795,1.17918,1.1793,13000000.0
2007-11-16 22:25:00,1.17935,1.17935,1.17873,1.17908,12800000.0
2007-11-16 22:26:00,1.17865,1.17894,1.17858,1.17894,15600000.0
2007-11-16 22:27:00,1.17903,1.17927,1.17882,1.17914,7800000.0
2007-11-16 22:28:00,1.17916,1.1796,1.17916,1.1794,16400000.0
2007-11-16 22:29:00,1.17933,1.17975,1.17931,1.17931,15000000.0
2007-11-16 22:30:00,1.17903,1.17932,1.17873,1.17913,11000000.0
2007-11-16 22:31:00,1.17882,1.17922,1.17882,1.17911,6800000.0
2007-11-16 22:32:00,1.17917,1.17955,1.17909,1.1792,18600000.0
2007-11-16 22:33:00,1.17893,1.17927,1.17869,1.17869,23000000.0
2007-11-16 22:34:00,1.17916,1.17938,1.17909,1.1792,8000000.0
2007-11-16 22:35:00,1.17853,1.17897,1.17837,1.17837,14600000.0
2007-11-16 22:36:00,1.17853,1.1788,1.17837,1.17867,10600000.0
2007-11-16 22:37:00,1.17868,1.1787,1.17835,1.17835,6200000.0
2007-11-16 22:38:00,1.17885,1.17885,1.17849,1.17849,11000000.0
2007-11-16 22:39:00,1.17849,1.17896,1.17821,1.17848,18600000.0
2007-11-16 22:40:00,1.17827,1.17873,1.17822,1.17873,11400000.0
2007-11-16 22:41:00,1.17895,1.17942,1.17895,1.1792,14800000.0
2007-11-16 22:42:00,1.17902,1.1793,1.17881,1.17887,12800000.0
2007-11-16 22:43:00,1.17876,1.17905,1.17868,1.17902,10400000.0
2007-11-16 22:44:00,1.17908,1.17951,1.17892,1.17911,11600000.0
2007-11-16 22:45:00,1.17924,1.17924,1.17894,1.1791,15000000.0
2007-11-16 22:46:00,1.17895,1.17934,1.17891,1.17917,28200000.0
2007-11-16 22:47:00,1.17901,1.17936,1.17901,1.17936,9800000.0
2007-11-16 22:48:00,1.17897,1.1794,1.17896,1.17922,20200000.0
2007-11-16 22:49:00,1.1794,1.17977,1.17908,1.17927,12400000.0
2007-11-16 22:50:00,1.17908,1.17937,1.17893,1.17917,32800000.0
2007-11-16 22:51:00,1.17925,1.17968,1.17925,1.17966,16000000.0
2007-11-16 22:52:00,1.17964,1.17964,1.17928,1.17932,11400000.0
2007-11-16 22:53:00,1.17979,1.17979,1.17927,1.17927,8200000.0
2007-11-16 22:54:00,1.17964,1.17975,1.17954,1.17957,18200000.0
2007-11-16 22:55:00,1.17965,1.18002,1.17944,1.17957,13600000.0
2007-11-16 22:56:00,1.17899,1.17899,1.17886,1.17886,7000000.0
2007-11-16 22:57:00,1.17858,1.17935,1.17858,1.17893,6200000.0
2007-11-16 22:58:00,1.17909,1.17921,1.17892,1.17901,15600000.0
2007-11-16 22:59:00,1.17924,1.1793,1.17907,1.1793,18000000.0
2007-11-16 23:00:00,1.17909,1.17926,1.179,1.17926,7000000.0
2007-11-16 23:01:00,1.17929,1.17935,1.17907,1.17934,24800000.0
2007-11-16 23:02:00,1.17929,1.17948,1.17929,1.17938,14600000.0
2007-11-16 23:03:00,1.17946,1.1797,1.17914,1.17926,23600000.0
2007-11-16 23:04:00,1.17925,1.17951,1.17901,1.17901,11000000.0
2007-11-16 23:06:00,1.17946,1.17946,1.17927,1.17937,6200000.0
2007-11-16 23:07:00,1.17915,1.17952,1.17893,1.17928,19200000.0
2007-11-16 23:08:00,1.17925,1.17954,1.17901,1.17903,26800000.0
2007-11-16 23:09:00,1.17923,1.17923,1.17888,1.17907,16000000.0
2007-11-16 23:10:00,1.17934,1.17956,1.17921,1.17924,21200000.0
2007-11-16 23:11:00,1.179,1.1791,1.17871,1.179,13200000.0
2007-11-16 23:12:00,1.17915,1.17918,1.17891,1.17897,11800000.0
2007-11-16 23:13:00,1.17896,1.17961,1.17895,1.17925,19000000.0
2007-11-16 23:15:00,1.17927,1.1795,1.17901,1.17928,11800000.0
2007-11-16 23:16:00,1.17877,1.17941,1.17868,1.17941,6800000.0
2007-11-16 23:17:00,1.1796,1.1796,1.17936,1.17936,34200000.0
2007-11-16 23:19:00,1.1788,1.17935,1.1788,1.17911,17800000.0
2007-11-16 23:21:00,1.17917,1.17936,1.17902,1.17907,18000000.0
2007-11-16 23:22:00,1.17905,1.17936,1.17871,1.17871,22800000.0
2007-11-16 23:23:00,1.17855,1.17888,1.1785,1.17878,21800000.0
2007-11-16 23:24:00,1.17865,1.17881,1.17844,1.17881,26200000.0
2007-11-16 23:25:00,1.17862,1.17873,1.17853,1.17873,11000000.0
2007-11-16 23:26:00,1.17828,1.17855,1.17785,1.17831,14600000.0
2007-11-16 23:27:00,1.17862,1.17905,1.17826,1.17905,15800000.0
2007-11-16 23:28:00,1.17922,1.17922,1.17876,1.17876,13000000.0
2007-11-16 23:29:00,1.17843,1.1791,1.17843,1.17865,6200000.0
2007-11-16 23:30:00,1.17907,1.17923,1.17896,1.17896,9800000.0
2007-11-16 23:31:00,1.17903,1.17927,1.1789,1.1789,10400000.0
2007-11-16 23:32:00,1.17871,1.1789,1.17847,1.17879,27800000.0
2007-11-16 23:33:00,1.17871,1.17894,1.1784,1.17881,15800000.0
2007-11-16 23:34:00,1.17868,1.17909,1.17868,1.17889,9800000.0
2007-11-16 23:35:00,1.17866,1.17913,1.17834,1.17865,8800000.0
2007-11-16 23:36:00,1.17861,1.17861,1.17838,1.17838,13200000.0
2007-11-16 23:37:00,1.17838,1.17853,1.17834,1.17853,17000000.0
2007-11-16 23:38:00,1.17881,1.17881,1.17845,1.17856,14600000.0
2007-11-16 23:39:00,1.17862,1.17898,1.17856,1.17876,9800000.0
2007-11-16 23:40:00,1.17886,1.17886,1.1785,1.17867,22600000.0
2007-11-16 23:41:00,1.17896,1.17896,1.17823,1.1784,13800000.0
2007-11-16 23:42:00,1.17838,1.17895,1.17824,1.17848,19400000.0
2007-11-16 23:43:00,1.1784,1.1784,1.17773,1.17797,11200000.0
2007-11-16 23:44:00,1.17808,1.17895,1.17803,1.17895,12400000.0
2007-11-16 23:45:00,1.17907,1.17944,1.17879,1.17914,16000000.0
2007-11-16 23:46:00,1.17905,1.17946,1.17877,1.17946,16400000.0
2007-11-16 23:47:00,1.17894,1.17911,1.17886,1.17903,16400000.0
2007-11-16 23:48:00,1.17887,1.17921,1.17887,1.1792,7000000.0
2007-11-16 23:49:00,1.17937,1.17937,1.1792,1.17928,17600000.0
2007-11-16 23:50:00,1.17897,1.17914,1.17866,1.17893,13800000.0
2007-11-16 23:51:00,1.17848,1.17859,1.17814,1.17814,13000000.0
2007-11-16 23:52:00,1.17863,1.17875,1.17849,1.17857,12400000.0
2007-11-16 23:53:00,1.1785,1.17889,1.1785,1.17889,10400000.0
2007-11-16 23:54:00,1.17892,1.17892,1.17843,1.17843,13000000.0
2007-11-16 23:55:00,1.17838,1.17887,1.17826,1.17852,11000000.0
2007-11-16 23:56:00,1.17861,1.17874,1.17823,1.17842,12400000.0
2007-11-16 23:57:00,1.17736,1.17789,1.17736,1.1775,22200000.0
2007-11-16 23:58:00,1.17704,1.17723,1.17693,1.17693,8000000.0
2007-11-16 23:59:00,1.17703,1.17751,1.17684,1.17715,14800000.0
2007-11-19 00:01:00,1.1782,1.1783,1.1781,1.1782,17600000.0
2007-11-19 00:02:00,1.1783,1.1789,1.1781,1.1789,17600000.0
2007-11-19 00:03:00,1.1787,1.1796,1.1787,1.1791,17600000.0
2007-11-19 00:04:00,1.1789,1.1792,1.1789,1.1792,17600000.0
2007-11-19 00:05:00,1.1789,1.1792,1.1789,1.1789,17600000.0
2007-11-19 00:06:00,1.1787,1.1791,1.1787,1.1791,17600000.0
2007-11-19 00:07:00,1.1789,1.1793,1.1789,1.1792,17600000.0
2007-11-19 00:08:00,1.179,1.179,1.1789,1.1789,17600000.0
2007-11-19 00:09:00,1.1788,1.1794,1.1788,1.1793,17600000.0
2007-11-19 00:10:00,1.1794,1.1798,1.1793,1.1796,17600000.0
2007-11-19 00:11:00,1.1794,1.1795,1.1789,1.1792,17600000.0
2007-11-19 00:12:00,1.179,1.1794,1.179,1.1794,17600000.0
2007-11-19 00:13:00,1.1793,1.1793,1.1793,1.1793,17600000.0
2007-11-19 00:14:00,1.1792,1.1793,1.1787,1.1793,17600000.0
2007-11-19 00:15:00,1.1791,1.1795,1.1791,1.1795,17600000.0
2007-11-19 00:16:00,1.1793,1.1795,1.1793,1.1794,17600000.0
2007-11-19 00:17:00,1.1793,1.1794,1.1793,1.1794,17600000.0
2007-11-19 00:18:00,1.17682,1.17777,1.17677,1.17777,17600000.0
2007-11-19 00:19:00,1.1783,1.1788,1.1783,1.1788,8200000.0
2007-11-19 00:20:00,1.17871,1.17896,1.17852,1.17852,14400000.0
2007-11-19 00:21:00,1.17889,1.179,1.17887,1.17894,17200000.0
2007-11-19 00:22:00,1.17912,1.17928,1.17881,1.17884,15200000.0
2007-11-19 00:23:00,1.17881,1.1789,1.17858,1.17867,17200000.0
2007-11-19 00:24:00,1.17864,1.17891,1.17847,1.17855,18400000.0
2007-11-19 00:25:00,1.17867,1.17881,1.17818,1.17849,15600000.0
2007-11-19 00:26:00,1.17842,1.17883,1.17833,1.17853,10800000.0
2007-11-19 00:27:00,1.17855,1.17872,1.17852,1.1787,13800000.0
2007-11-19 00:28:00,1.17862,1.17881,1.17844,1.17861,10200000.0
2007-11-19 00:29:00,1.17867,1.17887,1.17857,1.17877,11000000.0
2007-11-19 00:30:00,1.17855,1.17855,1.17815,1.17819,22000000.0
2007-11-19 00:31:00,1.17831,1.17889,1.17831,1.17889,30800000.0
2007-11-19 00:32:00,1.17902,1.17957,1.17876,1.17892,22200000.0
2007-11-19 00:33:00,1.17885,1.17912,1.17885,1.17891,16400000.0
2007-11-19 00:34:00,1.17854,1.17854,1.17774,1.17774,14600000.0
2007-11-19 00:35:00,1.1776,1.17778,1.17748,1.17759,21600000.0
2007-11-19 00:36:00,1.17761,1.17787,1.17733,1.17733,10400000.0
2007-11-19 00:37:00,1.17742,1.1782,1.17742,1.17774,26800000.0
2007-11-19 00:38:00,1.17784,1.17812,1.17757,1.17757,9200000.0
2007-11-19 00:39:00,1.1797,1.1799,1.1778,1.1797,10200000.0
2007-11-19 00:40:00,1.17784,1.17784,1.17736,1.17749,10200000.0
2007-11-19 00:41:00,1.17755,1.17836,1.17755,1.17773,12800000.0
2007-11-19 00:42:00,1.17771,1.178,1.17761,1.17761,18000000.0
2007-11-19 00:43:00,1.17743,1.17801,1.17707,1.17707,18400000.0
2007-11-19 00:44:00,1.17707,1.17726,1.17706,1.17706,13600000.0
2007-11-19 00:45:00,1.1813,1.1815,1.1808,1.181,18200000.0
2007-11-19 00:46:00,1.1808,1.1813,1.1807,1.181,18200000.0
2007-11-19 00:47:00,1.17742,1.17768,1.17723,1.17768,18200000.0
2007-11-19 00:48:00,1.17705,1.17705,1.17689,1.17689,5000000.0
2007-11-19 00:49:00,1.17729,1.17729,1.17666,1.17694,14000000.0
2007-11-19 00:50:00,1.1764,1.17692,1.1764,1.1768,18600000.0
2007-11-19 00:51:00,1.17714,1.17751,1.17683,1.17692,21200000.0
2007-11-19 00:52:00,1.1814,1.1816,1.1812,1.1813,15600000.0
2007-11-19 00:53:00,1.17652,1.17701,1.1765,1.17679,15600000.0
2007-11-19 00:54:00,1.17709,1.17709,1.17625,1.17651,11800000.0
2007-11-19 00:55:00,1.17712,1.17719,1.17681,1.17681,21000000.0
2007-11-19 00:56:00,1.1769,1.17731,1.17679,1.17679,10800000.0
2007-11-19 00:57:00,1.17684,1.17689,1.17663,1.17663,7400000.0
2007-11-19 00:58:00,1.17674,1.17681,1.17661,1.17668,10000000.0
2007-11-19 00:59:00,1.17705,1.17764,1.17689,1.17742,21600000.0
2007-11-19 01:00:00,1.17723,1.17741,1.17708,1.17721,33800000.0
2007-11-19 01:01:00,1.17761,1.17788,1.1775,1.1775,8400000.0
2007-11-19 01:02:00,1.17766,1.17804,1.17766,1.17803,12000000.0
2007-11-19 01:03:00,1.17861,1.17884,1.1786,1.17868,11600000.0
2007-11-19 01:04:00,1.17852,1.17852,1.17803,1.1781,8400000.0
2007-11-19 01:05:00,1.17861,1.17862,1.17814,1.17834,16600000.0
2007-11-19 01:06:00,1.17822,1.17876,1.17822,1.17876,14800000.0
2007-11-19 01:07:00,1.17893,1.17893,1.17838,1.17866,10200000.0
2007-11-19 01:08:00,1.17875,1.17881,1.17832,1.17845,30400000.0
2007-11-19 01:09:00,1.17825,1.17889,1.17825,1.17867,20200000.0
2007-11-19 01:10:00,1.17897,1.17936,1.17888,1.179,17600000.0
2007-11-19 01:11:00,1.17857,1.17857,1.17799,1.17848,9400000.0
2007-11-19 01:12:00,1.17855,1.17859,1.17809,1.17856,19000000.0
2007-11-19 01:13:00,1.17854,1.17881,1.17854,1.17863,23000000.0
2007-11-19 01:14:00,1.1784,1.17857,1.17834,1.17846,12400000.0
2007-11-19 01:15:00,1.17885,1.17937,1.1786,1.1786,25600000.0
2007-11-19 01:16:00,1.17883,1.17936,1.17883,1.17898,18000000.0
2007-11-19 01:17:00,1.17873,1.17921,1.17872,1.17907,15200000.0
2007-11-19 01:18:00,1.17906,1.1795,1.17906,1.17911,9600000.0
2007-11-19 01:19:00,1.17941,1.17966,1.17941,1.17959,5600000.0
2007-11-19 01:20:00,1.17967,1.17967,1.17903,1.17917,10000000.0
2007-11-19 01:21:00,1.17919,1.17951,1.17896,1.17938,8400000.0
2007-11-19 01:22:00,1.17901,1.17945,1.17901,1.17903,10400000.0
2007-11-19 01:23:00,1.17889,1.17926,1.17845,1.17877,16800000.0
2007-11-19 01:24:00,1.17825,1.17911,1.17825,1.17911,19800000.0
2007-11-19 01:25:00,1.17891,1.17914,1.17887,1.17892,9400000.0
2007-11-19 01:26:00,1.17883,1.17918,1.17883,1.17883,9800000.0
2007-11-19 01:27:00,1.17889,1.17926,1.17889,1.17926,15400000.0
2007-11-19 01:28:00,1.17923,1.1794,1.17909,1.1794,11400000.0
2007-11-19 01:29:00,1.17962,1.17962,1.17876,1.1792,18600000.0
2007-11-19 01:30:00,1.17863,1.17924,1.17863,1.17911,12600000.0
2007-11-19 01:31:00,1.17889,1.17891,1.17842,1.17851,11200000.0
2007-11-19 01:32:00,1.1786,1.1789,1.17855,1.17855,10800000.0
2007-11-19 01:33:00,1.17826,1.17898,1.17826,1.17898,22400000.0
2007-11-19 01:34:00,1.17902,1.17947,1.17902,1.17925,14800000.0
2007-11-19 01:35:00,1.17902,1.17922,1.17902,1.17913,14600000.0
2007-11-19 01:36:00,1.17924,1.17946,1.17903,1.17946,12800000.0
2007-11-19 01:37:00,1.1814,1.1815,1.1814,1.1815,29600000.0
2007-11-19 01:38:00,1.17905,1.17963,1.17903,1.17908,29600000.0
2007-11-19 01:39:00,1.17941,1.17941,1.17901,1.17903,10600000.0
2007-11-19 01:40:00,1.17889,1.17934,1.17889,1.17893,16400000.0
2007-11-19 01:41:00,1.1814,1.1816,1.1813,1.1816,33200000.0
2007-11-19 01:42:00,1.17887,1.17999,1.17887,1.17999,33200000.0
2007-11-19 01:43:00,1.17992,1.18034,1.17992,1.18007,11000000.0
2007-11-19 01:44:00,1.18064,1.181,1.18057,1.18067,23600000.0
2007-11-19 01:45:00,1.18126,1.18126,1.18064,1.18073,11000000.0
2007-11-19 01:46:00,1.18101,1.1811,1.18046,1.18074,23600000.0
2007-11-19 01:47:00,1.1807,1.18112,1.18055,1.18112,17800000.0
2007-11-19 01:48:00,1.18087,1.18111,1.18071,1.18073,12200000.0
2007-11-19 01:49:00,1.18035,1.18073,1.18023,1.18023,14800000.0
2007-11-19 01:50:00,1.18068,1.18112,1.18058,1.18088,13400000.0
2007-11-19 01:51:00,1.18074,1.18106,1.1807,1.18106,13800000.0
2007-11-19 01:52:00,1.18097,1.18121,1.18097,1.18097,16400000.0
2007-11-19 01:53:00,1.18107,1.18115,1.18071,1.18098,11000000.0
2007-11-19 01:54:00,1.1808,1.181,1.1807,1.1807,8800000.0
2007-11-19 01:55:00,1.18043,1.18052,1.18025,1.18031,8800000.0
2007-11-19 01:56:00,1.1803,1.18046,1.18018,1.18019,20400000.0
2007-11-19 01:57:00,1.18001,1.18022,1.17987,1.18,13800000.0
2007-11-19 01:58:00,1.17957,1.18007,1.17957,1.18007,5600000.0
2007-11-19 01:59:00,1.18033,1.18042,1.1801,1.18032,17200000.0
2007-11-19 02:00:00,1.18041,1.1806,1.1803,1.18049,29800000.0
2007-11-19 02:01:00,1.181,1.1815,1.1808,1.181,4200000.0
2007-11-19 02:02:00,1.17995,1.17995,1.17974,1.17986,4200000.0
2007-11-19 02:03:00,1.1797,1.17977,1.17962,1.17963,21600000.0
2007-11-19 02:04:00,1.17971,1.17982,1.17925,1.17929,13800000.0
2007-11-19 02:05:00,1.17927,1.17991,1.17913,1.17914,14400000.0
2007-11-19 02:06:00,1.17927,1.17927,1.17881,1.17911,22200000.0
2007-11-19 02:07:00,1.17866,1.17885,1.17866,1.17876,10200000.0
2007-11-19 02:08:00,1.17945,1.1795,1.17921,1.17937,17200000.0
2007-11-19 02:09:00,1.17969,1.17974,1.17928,1.17928,12400000.0
2007-11-19 02:10:00,1.17887,1.17947,1.17887,1.17925,27200000.0
2007-11-19 02:11:00,1.17958,1.17958,1.17901,1.17913,18200000.0
2007-11-19 02:12:00,1.1797,1.1797,1.17926,1.17948,10600000.0
2007-11-19 02:13:00,1.17964,1.18074,1.17959,1.18074,9800000.0
2007-11-19 02:14:00,1.18032,1.1805,1.17972,1.1805,19200000.0
2007-11-19 02:15:00,1.17984,1.18014,1.17972,1.18003,22800000.0
2007-11-19 02:16:00,1.17989,1.18039,1.17989,1.18017,13400000.0
2007-11-19 02:17:00,1.18065,1.18132,1.18037,1.18063,23000000.0
2007-11-19 02:18:00,1.18105,1.18136,1.18078,1.18128,21600000.0
2007-11-19 02:19:00,1.18079,1.18137,1.18079,1.18103,11800000.0
2007-11-19 02:20:00,1.18081,1.18153,1.18081,1.18153,13200000.0
2007-11-19 02:21:00,1.18085,1.18125,1.18002,1.18002,16000000.0
2007-11-19 02:22:00,1.17998,1.18003,1.17977,1.17977,10800000.0
2007-11-19 02:23:00,1.17967,1.18015,1.17956,1.18015,17600000.0
2007-11-19 02:24:00,1.18041,1.18049,1.18038,1.18047,14800000.0
2007-11-19 02:25:00,1.18071,1.18071,1.18038,1.1804,13400000.0
2007-11-19 02:26:00,1.18077,1.18128,1.18045,1.18045,19800000.0
2007-11-19 02:27:00,1.18034,1.18076,1.18034,1.18046,14200000.0
2007-11-19 02:28:00,1.1806,1.18065,1.18037,1.18046,13400000.0
2007-11-19 02:29:00,1.18036,1.18106,1.1803,1.1803,20400000.0
2007-11-19 02:30:00,1.18104,1.18115,1.18063,1.1811,23000000.0
2007-11-19 02:31:00,1.18072,1.181,1.18067,1.18077,14400000.0
2007-11-19 02:32:00,1.18079,1.18109,1.18074,1.18074,11200000.0
2007-11-19 02:33:00,1.1805,1.18089,1.1805,1.18073,14000000.0
2007-11-19 02:34:00,1.1809,1.18097,1.18067,1.18067,9400000.0
2007-11-19 02:35:00,1.18105,1.18127,1.18054,1.18054,16000000.0
2007-11-19 02:36:00,1.18067,1.18114,1.18035,1.18074,28600000.0
2007-11-19 02:37:00,1.18104,1.18156,1.18094,1.18094,7000000.0
2007-11-19 02:38:00,1.18113,1.18113,1.18057,1.18081,7800000.0
2007-11-19 02:39:00,1.18111,1.18124,1.18077,1.18124,12200000.0
2007-11-19 02:40:00,1.18094,1.18104,1.18081,1.18081,9000000.0
2007-11-19 02:41:00,1.1805,1.18107,1.1805,1.18106,17000000.0
2007-11-19 02:42:00,1.18124,1.18124,1.18075,1.18084,11600000.0
2007-11-19 02:43:00,1.18115,1.1816,1.18115,1.18118,24800000.0
2007-11-19 02:44:00,1.18104,1.18185,1.18104,1.18138,17800000.0
2007-11-19 02:45:00,1.18136,1.18176,1.18136,1.18151,7400000.0
2007-11-19 02:46:00,1.18122,1.18147,1.18121,1.18133,24000000.0
2007-11-19 02:47:00,1.1813,1.18148,1.18106,1.18137,12800000.0
2007-11-19 02:48:00,1.18102,1.18102,1.18051,1.18089,13600000.0
2007-11-19 02:49:00,1.1809,1.18132,1.18077,1.18084,16400000.0
2007-11-19 02:50:00,1.18053,1.18084,1.18037,1.18037,23400000.0
2007-11-19 02:51:00,1.1807,1.18115,1.18063,1.18079,11600000.0
2007-11-19 02:52:00,1.1805,1.18113,1.18014,1.18113,14200000.0
2007-11-19 02:53:00,1.18119,1.18119,1.18074,1.18084,11800000.0
2007-11-19 02:54:00,1.18059,1.18072,1.18048,1.18063,18400000.0
2007-11-19 02:55:00,1.18005,1.18067,1.18005,1.18067,12600000.0
2007-11-19 02:56:00,1.18099,1.18099,1.18063,1.18069,12800000.0
2007-11-19 02:57:00,1.18039,1.18066,1.18028,1.18028,7400000.0
2007-11-19 02:58:00,1.18027,1.18045,1.18017,1.18019,10600000.0
2007-11-19 02:59:00,1.18034,1.18054,1.18017,1.18017,20400000.0
2007-11-19 03:00:00,1.18014,1.18033,1.1799,1.18029,27200000.0
2007-11-19 03:01:00,1.18047,1.18083,1.18047,1.18083,20200000.0
2007-11-19 03:02:00,1.18067,1.18088,1.18061,1.18088,11800000.0
2007-11-19 03:03:00,1.18069,1.18114,1.18067,1.18074,8800000.0
2007-11-19 03:04:00,1.18038,1.18077,1.18029,1.18077,12200000.0
2007-11-19 03:05:00,1.18039,1.18057,1.18016,1.18045,17600000.0
2007-11-19 03:06:00,1.18003,1.18003,1.17952,1.17957,17200000.0
2007-11-19 03:07:00,1.18063,1.18064,1.18012,1.18026,9200000.0
2007-11-19 03:08:00,1.18031,1.18065,1.1801,1.18062,16400000.0
2007-11-19 03:09:00,1.18033,1.18048,1.17966,1.17966,18400000.0
2007-11-19 03:10:00,1.18024,1.1806,1.17997,1.1806,14000000.0
2007-11-19 03:11:00,1.1785,1.1789,1.1785,1.1785,14000000.0
2007-11-19 03:12:00,1.18069,1.18069,1.18,1.18023,14000000.0
2007-11-19 03:13:00,1.18026,1.18033,1.18003,1.18019,10600000.0
2007-11-19 03:14:00,1.17994,1.18022,1.17988,1.18007,20600000.0
2007-11-19 03:15:00,1.17973,1.17995,1.1797,1.17987,21800000.0
2007-11-19 03:16:00,1.17981,1.18072,1.17981,1.18033,17200000.0
2007-11-19 03:17:00,1.18017,1.18026,1.17993,1.17993,13200000.0
2007-11-19 03:18:00,1.17977,1.1804,1.17977,1.18039,8400000.0
2007-11-19 03:19:00,1.18019,1.18096,1.18019,1.18096,24000000.0
2007-11-19 03:20:00,1.18066,1.18114,1.1805,1.18114,17600000.0
2007-11-19 03:21:00,1.18018,1.1805,1.17972,1.17999,13400000.0
2007-11-19 03:22:00,1.17983,1.17996,1.17936,1.17953,27800000.0
2007-11-19 03:23:00,1.17958,1.18006,1.17958,1.17983,10600000.0
2007-11-19 03:24:00,1.17957,1.17973,1.17929,1.1795,31400000.0
2007-11-19 03:25:00,1.17942,1.17942,1.17909,1.17927,23600000.0
2007-11-19 03:26:00,1.17888,1.17916,1.17873,1.17873,19600000.0
2007-11-19 03:27:00,1.17865,1.1795,1.17854,1.17904,12400000.0
2007-11-19 03:28:00,1.17909,1.17928,1.17892,1.17898,22600000.0
2007-11-19 03:29:00,1.17928,1.17955,1.17899,1.17926,17400000.0
2007-11-19 03:30:00,1.17906,1.17909,1.17881,1.179,19400000.0
2007-11-19 03:31:00,1.17941,1.17971,1.1794,1.17953,8800000.0
2007-11-19 03:32:00,1.17937,1.17937,1.17913,1.17913,17200000.0
2007-11-19 03:33:00,1.1789,1.17894,1.1787,1.1787,17800000.0
2007-11-19 03:34:00,1.17878,1.17934,1.17872,1.17899,17800000.0
2007-11-19 03:35:00,1.17878,1.17938,1.17878,1.17911,8400000.0
2007-11-19 03:36:00,1.17917,1.17935,1.17898,1.17922,25400000.0
2007-11-19 03:37:00,1.17918,1.17948,1.17892,1.17909,11600000.0
2007-11-19 03:38:00,1.17898,1.17926,1.17896,1.17926,7400000.0
2007-11-19 03:39:00,1.1786,1.1789,1.1784,1.1784,13800000.0
2007-11-19 03:40:00,1.17952,1.17974,1.1795,1.1795,13800000.0
2007-11-19 03:41:00,1.17957,1.17971,1.17946,1.17967,10600000.0
2007-11-19 03:42:00,1.17939,1.17973,1.17897,1.17973,23000000.0
2007-11-19 03:43:00,1.17978,1.18015,1.1797,1.1797,22000000.0
2007-11-19 03:44:00,1.18039,1.18039,1.17944,1.17944,11600000.0
2007-11-19 03:45:00,1.17942,1.17995,1.17942,1.17966,10200000.0
2007-11-19 03:46:00,1.17948,1.17973,1.17933,1.17953,17200000.0
2007-11-19 03:47:00,1.17976,1.17987,1.17952,1.17967,10800000.0
2007-11-19 03:48:00,1.17964,1.17992,1.17964,1.17974,18600000.0
2007-11-19 03:49:00,1.17974,1.18006,1.17946,1.17947,15400000.0
2007-11-19 03:50:00,1.17951,1.17966,1.17929,1.17929,17400000.0
2007-11-19 03:51:00,1.17962,1.17992,1.17913,1.17913,16200000.0
2007-11-19 03:52:00,1.17922,1.17934,1.17891,1.17891,7800000.0
2007-11-19 03:53:00,1.17906,1.17906,1.17808,1.17875,17800000.0
2007-11-19 03:54:00,1.17891,1.17919,1.17846,1.1787,16000000.0
2007-11-19 03:55:00,1.17853,1.17888,1.17838,1.17838,7200000.0
2007-11-19 03:56:00,1.17833,1.17875,1.17833,1.17875,11200000.0
2007-11-19 03:57:00,1.17859,1.17893,1.17859,1.17888,18200000.0
2007-11-19 03:58:00,1.17842,1.17886,1.17822,1.17822,12400000.0
2007-11-19 03:59:00,1.17801,1.17868,1.17801,1.17866,14200000.0
2007-11-19 04:00:00,1.17868,1.17879,1.17855,1.17855,4800000.0
2007-11-19 04:01:00,1.17843,1.17876,1.17843,1.17854,12400000.0
2007-11-19 04:02:00,1.17895,1.17895,1.17794,1.17794,10400000.0
2007-11-19 04:03:00,1.17849,1.17863,1.17833,1.17856,12800000.0
2007-11-19 04:04:00,1.17827,1.17891,1.17809,1.17862,9800000.0
2007-11-19 04:05:00,1.17861,1.17883,1.17835,1.17883,8800000.0
2007-11-19 04:06:00,1.1788,1.1788,1.17808,1.17822,14600000.0
2007-11-19 04:07:00,1.17809,1.17853,1.17802,1.17853,9800000.0
2007-11-19 04:08:00,1.17791,1.17835,1.17791,1.17813,9400000.0
2007-11-19 04:09:00,1.17833,1.17867,1.17809,1.17815,17000000.0
2007-11-19 04:10:00,1.17834,1.17836,1.17815,1.17836,13800000.0
2007-11-19 04:11:00,1.17809,1.17815,1.17795,1.17795,10000000.0
2007-11-19 04:12:00,1.17789,1.17816,1.17789,1.17814,9400000.0
2007-11-19 04:13:00,1.17867,1.17867,1.17791,1.17816,18200000.0
2007-11-19 04:14:00,1.17843,1.17884,1.17805,1.17838,18200000.0
2007-11-19 04:15:00,1.17848,1.17848,1.17799,1.1781,20200000.0
2007-11-19 04:16:00,1.17819,1.17836,1.17799,1.17825,21000000.0
2007-11-19 04:17:00,1.17793,1.17871,1.17793,1.17837,23000000.0
2007-11-19 04:18:00,1.17851,1.17855,1.17802,1.17853,18400000.0
2007-11-19 04:19:00,1.17811,1.17831,1.17795,1.17831,18000000.0
2007-11-19 04:20:00,1.17825,1.17863,1.17822,1.1784,22600000.0
2007-11-19 04:21:00,1.1788,1.17881,1.17854,1.17874,21000000.0
2007-11-19 04:22:00,1.17847,1.17852,1.17833,1.17852,9400000.0
2007-11-19 04:23:00,1.17856,1.17908,1.17856,1.17908,12000000.0
2007-11-19 04:24:00,1.17892,1.17897,1.17832,1.17837,9800000.0
2007-11-19 04:25:00,1.17803,1.17806,1.17755,1.17755,8800000.0
2007-11-19 04:26:00,1.17836,1.17884,1.1783,1.17857,18600000.0
2007-11-19 04:27:00,1.17839,1.17864,1.17818,1.17863,17200000.0
2007-11-19 04:28:00,1.17858,1.17862,1.17837,1.17837,13200000.0
2007-11-19 04:29:00,1.1781,1.17863,1.1781,1.17863,12600000.0
2007-11-19 04:30:00,1.17831,1.17879,1.17831,1.17831,8200000.0
2007-11-19 04:31:00,1.178,1.17828,1.17796,1.17828,10800000.0
2007-11-19 04:32:00,1.17831,1.17835,1.17794,1.17835,18000000.0
2007-11-19 04:33:00,1.17815,1.17839,1.17759,1.17793,15800000.0
2007-11-19 04:34:00,1.17783,1.17802,1.17783,1.17799,10000000.0
2007-11-19 04:35:00,1.17839,1.1784,1.17802,1.17837,15200000.0
2007-11-19 04:36:00,1.17857,1.17879,1.17829,1.17859,27800000.0
2007-11-19 04:37:00,1.1783,1.17882,1.1783,1.17838,21600000.0
2007-11-19 04:38:00,1.1781,1.17839,1.17806,1.17827,16600000.0
2007-11-19 04:39:00,1.17834,1.17834,1.17803,1.17805,15200000.0
2007-11-19 04:40:00,1.17779,1.17813,1.17761,1.17761,21400000.0
2007-11-19 04:41:00,1.1779,1.1779,1.17765,1.17781,21800000.0
2007-11-19 04:42:00,1.17801,1.17805,1.17773,1.17791,14600000.0
2007-11-19 04:43:00,1.17811,1.17811,1.17775,1.17792,9200000.0
2007-11-19 04:44:00,1.17859,1.17864,1.17819,1.17834,16200000.0
2007-11-19 04:45:00,1.17829,1.17849,1.17807,1.17807,8200000.0
2007-11-19 04:46:00,1.17822,1.17876,1.178,1.17815,16400000.0
2007-11-19 04:47:00,1.178,1.1782,1.17776,1.17794,17800000.0
2007-11-19 04:48:00,1.17778,1.17809,1.17771,1.17799,10600000.0
2007-11-19 04:49:00,1.17827,1.17844,1.17809,1.17841,19000000.0
2007-11-19 04:50:00,1.17818,1.17838,1.17818,1.17838,4200000.0
2007-11-19 04:51:00,1.17801,1.17846,1.17793,1.17822,12800000.0
2007-11-19 04:52:00,1.17826,1.17839,1.17796,1.17808,23400000.0
2007-11-19 04:53:00,1.17812,1.17812,1.17782,1.17782,7600000.0
2007-11-19 04:54:00,1.17797,1.17814,1.17786,1.17799,16600000.0
2007-11-19 04:55:00,1.17771,1.17806,1.17769,1.1778,15600000.0
2007-11-19 04:56:00,1.17782,1.17825,1.17763,1.17799,16400000.0
2007-11-19 04:57:00,1.17795,1.17817,1.17788,1.17788,7400000.0
2007-11-19 04:58:00,1.17803,1.17819,1.17792,1.17795,18000000.0
2007-11-19 04:59:00,1.17778,1.17781,1.17772,1.17776,7600000.0
2007-11-19 05:00:00,1.17777,1.17811,1.17764,1.17811,10200000.0
2007-11-19 05:01:00,1.17786,1.17803,1.17771,1.17803,7400000.0
2007-11-19 05:02:00,1.17783,1.1783,1.17777,1.17777,9800000.0
2007-11-19 05:03:00,1.17773,1.17773,1.17753,1.17753,2600000.0
2007-11-19 05:04:00,1.17778,1.17801,1.17757,1.17761,7400000.0
2007-11-19 05:05:00,1.17751,1.17791,1.17751,1.17791,16800000.0
2007-11-19 05:06:00,1.1777,1.17802,1.17756,1.17777,10000000.0
2007-11-19 05:07:00,1.17719,1.1773,1.17702,1.1773,10000000.0
2007-11-19 05:08:00,1.17753,1.17753,1.177,1.177,9600000.0
2007-11-19 05:09:00,1.17732,1.17776,1.17727,1.17757,29200000.0
2007-11-19 05:10:00,1.17773,1.17839,1.1776,1.17794,16200000.0
2007-11-19 05:11:00,1.17801,1.17801,1.17773,1.17798,4800000.0
2007-11-19 05:12:00,1.17763,1.17763,1.17704,1.17704,16400000.0
2007-11-19 05:13:00,1.17716,1.17739,1.17696,1.17725,13800000.0
2007-11-19 05:14:00,1.17732,1.17736,1.17704,1.17736,12400000.0
2007-11-19 05:15:00,1.17689,1.17737,1.17686,1.17709,12200000.0
2007-11-19 05:16:00,1.17738,1.17739,1.177,1.17737,15400000.0
2007-11-19 05:17:00,1.17727,1.1774,1.17699,1.17699,13400000.0
2007-11-19 05:18:00,1.17708,1.17756,1.17701,1.17701,22400000.0
2007-11-19 05:19:00,1.17723,1.17735,1.17707,1.17734,11200000.0
2007-11-19 05:20:00,1.17755,1.1778,1.17698,1.17719,12400000.0
2007-11-19 05:21:00,1.17704,1.17743,1.17704,1.17743,15400000.0
2007-11-19 05:22:00,1.17684,1.17684,1.17649,1.17663,10000000.0
2007-11-19 05:23:00,1.17665,1.17706,1.17635,1.17673,9600000.0
2007-11-19 05:24:00,1.17678,1.17747,1.17678,1.17712,21000000.0
2007-11-19 05:25:00,1.17777,1.17777,1.17734,1.1775,14800000.0
2007-11-19 05:26:00,1.17717,1.17767,1.17717,1.17726,13600000.0
2007-11-19 05:27:00,1.17788,1.17839,1.17788,1.17836,21800000.0
2007-11-19 05:28:00,1.17789,1.17796,1.17755,1.17755,8200000.0
2007-11-19 05:29:00,1.17764,1.17779,1.17718,1.17754,20800000.0
2007-11-19 05:30:00,1.17746,1.17792,1.17742,1.1775,16000000.0
2007-11-19 05:31:00,1.17751,1.17789,1.17751,1.17764,8800000.0
2007-11-19 05:32:00,1.17745,1.17748,1.17676,1.17689,7200000.0
2007-11-19 05:33:00,1.17692,1.17695,1.17663,1.17695,12600000.0
2007-11-19 05:34:00,1.17706,1.17716,1.17663,1.17716,11600000.0
2007-11-19 05:35:00,1.17708,1.17726,1.17696,1.17708,17600000.0
2007-11-19 05:36:00,1.17677,1.17706,1.17669,1.17669,15000000.0
2007-11-19 05:37:00,1.17653,1.17699,1.17653,1.1767,11200000.0
2007-11-19 05:38:00,1.1768,1.1768,1.1768,1.1768,3000000.0
2007-11-19 05:39:00,1.17659,1.17675,1.17659,1.17661,3000000.0
2007-11-19 05:40:00,1.17658,1.17671,1.17632,1.17671,14000000.0
2007-11-19 05:41:00,1.17677,1.17696,1.17657,1.17667,14600000.0
2007-11-19 05:42:00,1.17675,1.1768,1.17661,1.17661,4200000.0
2007-11-19 05:43:00,1.17667,1.17667,1.17594,1.17594,16000000.0
2007-11-19 05:44:00,1.17608,1.17617,1.17584,1.17584,14800000.0
2007-11-19 05:45:00,1.17565,1.17632,1.17565,1.17632,15200000.0
2007-11-19 05:46:00,1.17618,1.17628,1.17584,1.17584,22000000.0
2007-11-19 05:47:00,1.17575,1.17611,1.17562,1.17611,18200000.0
2007-11-19 05:48:00,1.17594,1.17613,1.17587,1.17613,6600000.0
2007-11-19 05:49:00,1.17548,1.17585,1.17536,1.17564,15400000.0
2007-11-19 05:50:00,1.17549,1.17577,1.17548,1.17574,10800000.0
2007-11-19 05:51:00,1.17577,1.17617,1.17577,1.17582,12600000.0
2007-11-19 05:52:00,1.17567,1.17604,1.17543,1.17588,19400000.0
2007-11-19 05:53:00,1.17583,1.17626,1.17566,1.17571,14200000.0
2007-11-19 05:54:00,1.17579,1.17617,1.17555,1.17562,13000000.0
2007-11-19 05:55:00,1.17596,1.1761,1.17559,1.1758,17800000.0
2007-11-19 05:56:00,1.17614,1.17625,1.17579,1.17581,16600000.0
2007-11-19 05:57:00,1.17577,1.17585,1.17526,1.17585,19600000.0
2007-11-19 05:58:00,1.17558,1.17558,1.17547,1.17547,2600000.0
2007-11-19 05:59:00,1.17554,1.17579,1.1753,1.1755,6800000.0
2007-11-19 06:00:00,1.17588,1.17627,1.17572,1.17627,25400000.0
2007-11-19 06:01:00,1.17638,1.17638,1.17566,1.17599,17800000.0
2007-11-19 06:02:00,1.17577,1.17658,1.17557,1.17658,10800000.0
2007-11-19 06:03:00,1.17628,1.17628,1.1759,1.17595,17000000.0
2007-11-19 06:04:00,1.1767,1.1767,1.1761,1.17638,14400000.0
2007-11-19 06:05:00,1.17662,1.17681,1.17642,1.17644,19800000.0
2007-11-19 06:06:00,1.1766,1.17674,1.17631,1.17649,15600000.0
2007-11-19 06:07:00,1.17625,1.17626,1.17577,1.17626,10800000.0
2007-11-19 06:08:00,1.17627,1.17649,1.17627,1.17627,10600000.0
2007-11-19 06:09:00,1.17621,1.17668,1.17621,1.1766,14600000.0
2007-11-19 06:10:00,1.1765,1.17668,1.1765,1.17668,15600000.0
2007-11-19 06:11:00,1.17645,1.17681,1.17629,1.17646,13200000.0
2007-11-19 06:12:00,1.1764,1.17708,1.1764,1.17647,18600000.0
2007-11-19 06:13:00,1.1766,1.17678,1.17646,1.17652,8800000.0
2007-11-19 06:14:00,1.17645,1.1765,1.1762,1.17645,10200000.0
2007-11-19 06:15:00,1.17648,1.17659,1.17631,1.17638,16800000.0
2007-11-19 06:16:00,1.17626,1.17691,1.17578,1.17628,13000000.0
2007-11-19 06:17:00,1.17667,1.17667,1.17599,1.17603,17000000.0
2007-11-19 06:18:00,1.17618,1.17647,1.17618,1.17629,18200000.0
2007-11-19 06:19:00,1.176,1.1765,1.176,1.17605,10000000.0
2007-11-19 06:20:00,1.17637,1.17647,1.17635,1.17635,16000000.0
2007-11-19 06:21:00,1.17615,1.17655,1.17607,1.17624,13800000.0
2007-11-19 06:22:00,1.17648,1.17702,1.17636,1.17702,9800000.0
2007-11-19 06:23:00,1.1747,1.1754,1.1745,1.1754,19000000.0
2007-11-19 06:24:00,1.17686,1.17727,1.17676,1.177,19000000.0
2007-11-19 06:25:00,1.17653,1.17653,1.17621,1.17621,15000000.0
2007-11-19 06:26:00,1.1762,1.1762,1.17591,1.17591,14800000.0
2007-11-19 06:27:00,1.17564,1.17601,1.17564,1.17586,22800000.0
2007-11-19 06:28:00,1.17632,1.17632,1.17589,1.17589,12400000.0
2007-11-19 06:29:00,1.17607,1.17612,1.17588,1.17599,22200000.0
2007-11-19 06:30:00,1.17595,1.17623,1.17573,1.17573,12800000.0
2007-11-19 06:31:00,1.17582,1.17647,1.17582,1.17582,16400000.0
2007-11-19 06:32:00,1.17603,1.17659,1.17603,1.17659,9000000.0
2007-11-19 06:33:00,1.17619,1.17652,1.17619,1.17624,25400000.0
2007-11-19 06:34:00,1.17644,1.1766,1.17633,1.17634,10000000.0
2007-11-19 06:35:00,1.17696,1.17696,1.17619,1.17644,12800000.0
2007-11-19 06:36:00,1.17651,1.17675,1.17621,1.17637,20200000.0
2007-11-19 06:37:00,1.17617,1.17675,1.17617,1.17663,17000000.0
2007-11-19 06:38:00,1.17665,1.17697,1.17655,1.17656,16400000.0
2007-11-19 06:39:00,1.17658,1.17698,1.1765,1.17658,12600000.0
2007-11-19 06:40:00,1.1764,1.17683,1.1764,1.17672,19200000.0
2007-11-19 06:41:00,1.17667,1.17681,1.17636,1.17655,14200000.0
2007-11-19 06:42:00,1.17713,1.17713,1.17618,1.17669,12200000.0
2007-11-19 06:43:00,1.17659,1.17659,1.17617,1.17617,18800000.0
2007-11-19 06:44:00,1.1756,1.1758,1.1755,1.1755,16000000.0
2007-11-19 06:45:00,1.1757,1.1757,1.1754,1.1755,16000000.0
2007-11-19 06:46:00,1.1754,1.1755,1.1753,1.1754,16000000.0
2007-11-19 06:47:00,1.17584,1.17644,1.17584,1.17602,16000000.0
2007-11-19 06:48:00,1.17623,1.17633,1.1761,1.17618,27800000.0
2007-11-19 06:49:00,1.17643,1.17663,1.17636,1.17646,13200000.0
2007-11-19 06:50:00,1.17644,1.17644,1.17604,1.1761,8800000.0
2007-11-19 06:51:00,1.17608,1.17622,1.176,1.176,8400000.0
2007-11-19 06:52:00,1.17577,1.17624,1.17576,1.17576,11000000.0
2007-11-19 06:53:00,1.17584,1.17596,1.17561,1.17561,7800000.0
2007-11-19 06:54:00,1.17543,1.17543,1.17515,1.1753,14600000.0
2007-11-19 06:55:00,1.17566,1.17586,1.17528,1.17586,23200000.0
2007-11-19 06:56:00,1.17593,1.17614,1.17539,1.17614,20200000.0
2007-11-19 06:57:00,1.17623,1.17623,1.1756,1.17585,14400000.0
2007-11-19 06:58:00,1.17574,1.17574,1.17512,1.17538,35400000.0
2007-11-19 06:59:00,1.17548,1.17548,1.17446,1.17446,19000000.0
2007-11-19 07:00:00,1.17466,1.17546,1.17466,1.17527,6800000.0
2007-11-19 07:01:00,1.17526,1.17526,1.17459,1.17478,25000000.0
2007-11-19 07:02:00,1.17477,1.17506,1.17454,1.17506,14000000.0
2007-11-19 07:03:00,1.17505,1.17534,1.17484,1.17497,14400000.0
2007-11-19 07:04:00,1.17512,1.17546,1.17512,1.17544,9000000.0
2007-11-19 07:05:00,1.1755,1.17561,1.17503,1.17504,13200000.0
2007-11-19 07:06:00,1.1751,1.17524,1.17492,1.17524,17000000.0
2007-11-19 07:07:00,1.17551,1.17581,1.17512,1.17581,20000000.0
2007-11-19 07:08:00,1.17602,1.17602,1.17559,1.17574,6800000.0
2007-11-19 07:09:00,1.17558,1.17572,1.17556,1.17556,22000000.0
2007-11-19 07:10:00,1.17541,1.17543,1.17506,1.1751,12400000.0
2007-11-19 07:11:00,1.17482,1.17522,1.17482,1.17522,13400000.0
2007-11-19 07:12:00,1.17504,1.17558,1.17503,1.17531,10400000.0
2007-11-19 07:13:00,1.17518,1.17557,1.17517,1.17557,6200000.0
2007-11-19 07:14:00,1.17537,1.17566,1.17537,1.17539,19200000.0
2007-11-19 07:15:00,1.17578,1.17584,1.17553,1.17584,19400000.0
2007-11-19 07:16:00,1.17595,1.17637,1.17581,1.17637,11600000.0
2007-11-19 07:17:00,1.17562,1.17562,1.17499,1.17503,16000000.0
2007-11-19 07:18:00,1.17483,1.17512,1.17481,1.17503,7600000.0
2007-11-19 07:19:00,1.175,1.17513,1.17483,1.17487,14400000.0
2007-11-19 07:20:00,1.17512,1.17529,1.175,1.17519,22400000.0
2007-11-19 07:21:00,1.17483,1.17484,1.17455,1.17457,9800000.0
2007-11-19 07:22:00,1.17463,1.17472,1.17442,1.17471,10400000.0
2007-11-19 07:23:00,1.17499,1.17499,1.17443,1.17465,18400000.0
2007-11-19 07:24:00,1.17472,1.17476,1.17443,1.17443,18800000.0
2007-11-19 07:25:00,1.17395,1.17457,1.17388,1.17455,40600000.0
2007-11-19 07:26:00,1.17473,1.17517,1.17433,1.17507,14200000.0
2007-11-19 07:27:00,1.17576,1.17613,1.17576,1.17608,13600000.0
2007-11-19 07:28:00,1.17546,1.17575,1.17537,1.17575,15600000.0
2007-11-19 07:29:00,1.17501,1.17553,1.17495,1.17502,15000000.0
2007-11-19 07:30:00,1.17538,1.17552,1.17483,1.17552,16400000.0
2007-11-19 07:31:00,1.17496,1.17524,1.17484,1.17511,22800000.0
2007-11-19 07:32:00,1.17451,1.17451,1.17414,1.17431,19000000.0
2007-11-19 07:33:00,1.17425,1.17491,1.17419,1.17469,28800000.0
2007-11-19 07:34:00,1.17406,1.17491,1.17406,1.17487,10600000.0
2007-11-19 07:35:00,1.17434,1.17484,1.17398,1.17484,26200000.0
2007-11-19 07:36:00,1.1744,1.17494,1.1744,1.17481,13400000.0
2007-11-19 07:37:00,1.1747,1.1751,1.17454,1.17461,23600000.0
2007-11-19 07:38:00,1.17445,1.17529,1.17445,1.17468,20400000.0
2007-11-19 07:39:00,1.17501,1.17501,1.17452,1.17488,21400000.0
2007-11-19 07:40:00,1.17503,1.17507,1.17472,1.17495,16600000.0
2007-11-19 07:41:00,1.17505,1.17555,1.17496,1.17502,12400000.0
2007-11-19 07:42:00,1.17515,1.17536,1.17509,1.17536,9200000.0
2007-11-19 07:43:00,1.17511,1.17552,1.17511,1.17518,17000000.0
2007-11-19 07:44:00,1.17518,1.17566,1.17497,1.17526,10200000.0
2007-11-19 07:45:00,1.1746,1.1749,1.1746,1.1749,14400000.0
2007-11-19 07:46:00,1.17484,1.1751,1.17484,1.17503,14400000.0
2007-11-19 07:47:00,1.1752,1.1755,1.1749,1.1751,9600000.0
2007-11-19 07:48:00,1.17481,1.17532,1.17481,1.17502,9600000.0
2007-11-19 07:49:00,1.17504,1.17509,1.17446,1.17505,33200000.0
2007-11-19 07:50:00,1.17522,1.17566,1.17516,1.17517,16600000.0
2007-11-19 07:51:00,1.17502,1.17502,1.17475,1.17475,16800000.0
2007-11-19 07:52:00,1.17494,1.17521,1.17491,1.1751,16400000.0
2007-11-19 07:53:00,1.17532,1.17532,1.17447,1.17447,10800000.0
2007-11-19 07:54:00,1.17464,1.17527,1.17464,1.17513,12800000.0
2007-11-19 07:55:00,1.17439,1.17471,1.17424,1.17424,12200000.0
2007-11-19 07:56:00,1.17457,1.17464,1.17421,1.17449,9800000.0
2007-11-19 07:57:00,1.17447,1.17466,1.17421,1.17422,9400000.0
2007-11-19 07:58:00,1.17406,1.1745,1.17406,1.17425,14800000.0
2007-11-19 07:59:00,1.17436,1.17442,1.17421,1.17442,13400000.0
2007-11-19 08:00:00,1.17391,1.17445,1.17391,1.17399,17200000.0
2007-11-19 08:01:00,1.17402,1.17425,1.17395,1.17396,12000000.0
2007-11-19 08:02:00,1.17384,1.17436,1.17384,1.17428,5600000.0
2007-11-19 08:03:00,1.17422,1.17454,1.17409,1.17454,21200000.0
2007-11-19 08:04:00,1.17465,1.17465,1.17374,1.1741,25600000.0
2007-11-19 08:05:00,1.17383,1.17424,1.17353,1.17424,13000000.0
2007-11-19 08:06:00,1.175,1.1755,1.175,1.1754,10000000.0
2007-11-19 08:07:00,1.17383,1.17405,1.17366,1.17395,10000000.0
2007-11-19 08:08:00,1.17384,1.17424,1.17365,1.17375,23200000.0
2007-11-19 08:09:00,1.17405,1.17433,1.17392,1.17394,22000000.0
2007-11-19 08:10:00,1.17403,1.17416,1.1738,1.17407,18600000.0
2007-11-19 08:11:00,1.1742,1.17429,1.17414,1.17415,18200000.0
2007-11-19 08:12:00,1.1742,1.17445,1.1739,1.17398,10800000.0
2007-11-19 08:13:00,1.17402,1.17446,1.17384,1.17427,14000000.0
2007-11-19 08:14:00,1.17461,1.17461,1.17367,1.17393,22800000.0
2007-11-19 08:15:00,1.1741,1.17447,1.1741,1.1744,11800000.0
2007-11-19 08:16:00,1.17409,1.17462,1.17409,1.17437,17000000.0
2007-11-19 08:17:00,1.17435,1.17435,1.17411,1.17411,15400000.0
2007-11-19 08:18:00,1.17436,1.17436,1.17378,1.17429,18800000.0
2007-11-19 08:19:00,1.17452,1.17467,1.17424,1.17433,13800000.0
2007-11-19 08:20:00,1.17423,1.17423,1.17397,1.17397,9600000.0
2007-11-19 08:21:00,1.17394,1.17449,1.17394,1.17406,11000000.0
2007-11-19 08:22:00,1.17402,1.17468,1.17387,1.17399,20600000.0
2007-11-19 08:23:00,1.17458,1.1751,1.17458,1.1751,5200000.0
2007-11-19 08:24:00,1.17509,1.17523,1.17482,1.17523,26800000.0
2007-11-19 08:25:00,1.17502,1.17523,1.17502,1.17523,17600000.0
2007-11-19 08:26:00,1.17516,1.1755,1.17516,1.17524,9000000.0
2007-11-19 08:27:00,1.17552,1.17583,1.1753,1.17549,10000000.0
2007-11-19 08:28:00,1.1751,1.17559,1.17507,1.17558,14000000.0
2007-11-19 08:29:00,1.1751,1.17537,1.17496,1.17498,11400000.0
2007-11-19 08:30:00,1.17469,1.17534,1.17469,1.17514,11600000.0
2007-11-19 08:31:00,1.1732,1.1733,1.1732,1.1732,20000000.0
2007-11-19 08:32:00,1.17568,1.17568,1.17508,1.17537,20000000.0
2007-11-19 08:33:00,1.17547,1.1758,1.17529,1.17529,18800000.0
2007-11-19 08:34:00,1.17533,1.17533,1.17493,1.17527,17600000.0
2007-11-19 08:35:00,1.17497,1.17532,1.17492,1.17532,12000000.0
2007-11-19 08:36:00,1.17532,1.17532,1.17483,1.17483,13200000.0
2007-11-19 08:37:00,1.17433,1.17462,1.1741,1.17455,7400000.0
2007-11-19 08:38:00,1.17408,1.17408,1.17272,1.1733,16600000.0
2007-11-19 08:39:00,1.17352,1.17432,1.17352,1.17424,11800000.0
2007-11-19 08:40:00,1.1738,1.17456,1.1738,1.17437,23000000.0
2007-11-19 08:41:00,1.17485,1.17485,1.17453,1.17484,13200000.0
2007-11-19 08:42:00,1.17444,1.17444,1.1739,1.1739,17000000.0
2007-11-19 08:43:00,1.174,1.17431,1.17369,1.17431,21600000.0
2007-11-19 08:44:00,1.17432,1.17468,1.17417,1.17468,16600000.0
2007-11-19 08:45:00,1.17464,1.17464,1.17393,1.17411,12800000.0
2007-11-19 08:46:00,1.17388,1.17426,1.17388,1.17396,17200000.0
2007-11-19 08:47:00,1.17429,1.175,1.17429,1.17464,18200000.0
2007-11-19 08:48:00,1.17455,1.17455,1.17398,1.17412,18600000.0
2007-11-19 08:49:00,1.17459,1.17474,1.17437,1.17467,20800000.0
2007-11-19 08:50:00,1.17451,1.17548,1.17451,1.17543,15000000.0
2007-11-19 08:51:00,1.1755,1.17552,1.17491,1.17528,55600000.0
2007-11-19 08:52:00,1.17535,1.1756,1.17503,1.17539,12600000.0
2007-11-19 08:53:00,1.17544,1.17594,1.17517,1.17517,9000000.0
2007-11-19 08:54:00,1.17526,1.17578,1.17511,1.17538,11600000.0
2007-11-19 08:55:00,1.17529,1.1755,1.17505,1.17505,24400000.0
2007-11-19 08:56:00,1.17496,1.17532,1.17483,1.17483,14000000.0
2007-11-19 08:57:00,1.17524,1.17524,1.17487,1.17507,8400000.0
2007-11-19 08:58:00,1.17498,1.17498,1.17435,1.17435,15200000.0
2007-11-19 08:59:00,1.17477,1.1754,1.17477,1.1754,14800000.0
2007-11-19 09:00:00,1.17544,1.17552,1.17507,1.17527,138200000.0
2007-11-19 09:01:00,1.17579,1.17579,1.17517,1.17526,8200000.0
2007-11-19 09:02:00,1.17559,1.1756,1.1752,1.17542,20600000.0
2007-11-19 09:03:00,1.17524,1.17526,1.17476,1.17519,29200000.0
2007-11-19 09:04:00,1.17511,1.17511,1.17433,1.17504,11000000.0
2007-11-19 09:05:00,1.175,1.17519,1.17478,1.17485,19600000.0
2007-11-19 09:06:00,1.17518,1.17518,1.1748,1.17489,15200000.0
2007-11-19 09:07:00,1.17498,1.17498,1.17445,1.17472,8400000.0
2007-11-19 09:08:00,1.17423,1.17497,1.17423,1.17463,19600000.0
2007-11-19 09:09:00,1.17436,1.17437,1.17418,1.17422,14000000.0
2007-11-19 09:10:00,1.17411,1.17411,1.17363,1.17363,13200000.0
2007-11-19 09:11:00,1.17369,1.17393,1.17317,1.17317,13000000.0
2007-11-19 09:12:00,1.17334,1.1737,1.17332,1.17361,28000000.0
2007-11-19 09:13:00,1.17372,1.17418,1.17362,1.17405,7200000.0
2007-11-19 09:14:00,1.17374,1.17381,1.17311,1.17311,17200000.0
2007-11-19 09:15:00,1.17296,1.17296,1.17253,1.17268,26600000.0
2007-11-19 09:16:00,1.17307,1.17342,1.17307,1.17309,18400000.0
2007-11-19 09:17:00,1.17317,1.1737,1.17317,1.1737,21200000.0
2007-11-19 09:18:00,1.17418,1.17497,1.17417,1.17457,14800000.0
2007-11-19 09:19:00,1.17458,1.17458,1.17369,1.17369,13400000.0
2007-11-19 09:20:00,1.17382,1.1741,1.17362,1.1741,19600000.0
2007-11-19 09:21:00,1.17358,1.17387,1.17334,1.17379,18800000.0
2007-11-19 09:22:00,1.174,1.17478,1.174,1.17471,14000000.0
2007-11-19 09:23:00,1.17467,1.17525,1.17467,1.17525,10000000.0
2007-11-19 09:24:00,1.17456,1.17469,1.17421,1.17424,20200000.0
2007-11-19 09:25:00,1.17407,1.1744,1.17353,1.17353,14200000.0
2007-11-19 09:26:00,1.17336,1.17365,1.17331,1.17342,18000000.0
2007-11-19 09:27:00,1.1734,1.17342,1.17276,1.17276,10000000.0
2007-11-19 09:28:00,1.1742,1.1743,1.1739,1.1739,2000000.0
2007-11-19 09:29:00,1.17281,1.17281,1.17257,1.17257,2000000.0
2007-11-19 09:30:00,1.17238,1.17254,1.17238,1.17253,16000000.0
2007-11-19 09:31:00,1.17276,1.17276,1.17244,1.17273,15600000.0
2007-11-19 09:32:00,1.17285,1.17304,1.17265,1.1728,27800000.0
2007-11-19 09:33:00,1.17261,1.17261,1.17251,1.17251,14600000.0
2007-11-19 09:34:00,1.17255,1.17316,1.17197,1.17197,19000000.0
2007-11-19 09:35:00,1.17075,1.17163,1.17048,1.17163,27400000.0
2007-11-19 09:36:00,1.17173,1.17231,1.17173,1.172,19200000.0
2007-11-19 09:37:00,1.1722,1.17278,1.1722,1.17227,17000000.0
2007-11-19 09:38:00,1.17268,1.17308,1.17251,1.17308,19400000.0
2007-11-19 09:39:00,1.17264,1.17287,1.17259,1.17287,14000000.0
2007-11-19 09:40:00,1.17285,1.17285,1.17254,1.17272,18800000.0
2007-11-19 09:41:00,1.17253,1.17253,1.17216,1.17217,13800000.0
2007-11-19 09:42:00,1.17248,1.17288,1.17211,1.17288,11400000.0
2007-11-19 09:43:00,1.1737,1.1743,1.1736,1.1743,10800000.0
2007-11-19 09:44:00,1.17242,1.17266,1.17202,1.17202,10800000.0
2007-11-19 09:45:00,1.17222,1.17267,1.1722,1.17236,13000000.0
2007-11-19 09:46:00,1.17207,1.17287,1.17207,1.17254,20400000.0
2007-11-19 09:47:00,1.17286,1.17314,1.17273,1.17282,12400000.0
2007-11-19 09:48:00,1.17293,1.17318,1.17253,1.17273,14400000.0
2007-11-19 09:49:00,1.17309,1.17369,1.17309,1.17335,17000000.0
2007-11-19 09:50:00,1.17325,1.17325,1.17284,1.1732,13800000.0
2007-11-19 09:51:00,1.17338,1.17372,1.17303,1.17303,9400000.0
2007-11-19 09:52:00,1.17293,1.17306,1.1727,1.17299,22200000.0
2007-11-19 09:53:00,1.17274,1.17309,1.17248,1.17297,15200000.0
2007-11-19 09:54:00,1.17256,1.17271,1.17225,1.17261,11800000.0
2007-11-19 09:55:00,1.17265,1.17268,1.17224,1.17266,16200000.0
2007-11-19 09:56:00,1.17284,1.17297,1.17241,1.1729,24200000.0
2007-11-19 09:57:00,1.17263,1.17263,1.17221,1.17221,17200000.0
2007-11-19 09:58:00,1.17247,1.17267,1.17229,1.17257,20000000.0
2007-11-19 09:59:00,1.17249,1.17289,1.17249,1.17289,16400000.0
2007-11-19 10:00:00,1.17297,1.17316,1.17252,1.17261,16200000.0
2007-11-19 10:01:00,1.17271,1.17327,1.17271,1.17307,11600000.0
2007-11-19 10:02:00,1.17322,1.17328,1.17303,1.17303,11800000.0
2007-11-19 10:03:00,1.17265,1.17333,1.17265,1.17299,17000000.0
2007-11-19 10:04:00,1.17297,1.17333,1.17292,1.17293,16000000.0
2007-11-19 10:05:00,1.17336,1.17358,1.17322,1.17347,54800000.0
2007-11-19 10:06:00,1.17331,1.17364,1.17314,1.17314,9400000.0
2007-11-19 10:07:00,1.17306,1.1736,1.17306,1.17313,15200000.0
2007-11-19 10:08:00,1.17343,1.17353,1.1731,1.17332,22400000.0
2007-11-19 10:09:00,1.17332,1.1737,1.17322,1.17322,16200000.0
2007-11-19 10:10:00,1.1731,1.1735,1.1731,1.17324,24600000.0
2007-11-19 10:11:00,1.17312,1.17416,1.17301,1.1737,28400000.0
2007-11-19 10:12:00,1.17351,1.174,1.17339,1.17347,76200000.0
2007-11-19 10:13:00,1.1735,1.1735,1.17298,1.17339,13400000.0
2007-11-19 10:14:00,1.17287,1.17316,1.17277,1.17316,10000000.0
2007-11-19 10:15:00,1.17328,1.17328,1.17268,1.17313,19000000.0
2007-11-19 10:16:00,1.17302,1.1737,1.17302,1.17334,31000000.0
2007-11-19 10:17:00,1.17334,1.17369,1.17321,1.17321,10200000.0
2007-11-19 10:18:00,1.17369,1.17372,1.1731,1.17349,20600000.0
2007-11-19 10:19:00,1.17364,1.17429,1.17338,1.17349,11000000.0
2007-11-19 10:20:00,1.17336,1.17378,1.17334,1.17378,17400000.0
2007-11-19 10:21:00,1.17383,1.17433,1.17378,1.17408,20800000.0
2007-11-19 10:22:00,1.17364,1.17395,1.17364,1.1739,23200000.0
2007-11-19 10:23:00,1.174,1.17416,1.174,1.17416,3200000.0
2007-11-19 10:24:00,1.1741,1.17465,1.1741,1.17438,23400000.0
2007-11-19 10:25:00,1.17418,1.17441,1.17412,1.17418,12400000.0
2007-11-19 10:26:00,1.17416,1.17416,1.17379,1.17398,21400000.0
2007-11-19 10:27:00,1.174,1.17406,1.17387,1.17406,7400000.0
2007-11-19 10:28:00,1.17385,1.17388,1.17375,1.17388,5000000.0
2007-11-19 10:29:00,1.17364,1.17393,1.17333,1.17393,12000000.0
2007-11-19 10:30:00,1.17389,1.17389,1.17293,1.17353,18400000.0
2007-11-19 10:31:00,1.17344,1.1738,1.17338,1.1738,12600000.0
2007-11-19 10:32:00,1.1724,1.1725,1.172,1.172,18000000.0
2007-11-19 10:33:00,1.17326,1.17329,1.17298,1.17325,18000000.0
2007-11-19 10:34:00,1.17313,1.17396,1.17295,1.17304,132800000.0
2007-11-19 10:35:00,1.17381,1.17381,1.17295,1.173,17200000.0
2007-11-19 10:36:00,1.1734,1.1734,1.17286,1.17337,12400000.0
2007-11-19 10:37:00,1.17314,1.17345,1.17304,1.17307,13800000.0
2007-11-19 10:38:00,1.17319,1.17347,1.173,1.17321,27000000.0
2007-11-19 10:39:00,1.17288,1.17317,1.17287,1.17303,15400000.0
2007-11-19 10:40:00,1.17298,1.1732,1.17268,1.17282,19200000.0
2007-11-19 10:41:00,1.17312,1.1734,1.17312,1.17316,15800000.0
2007-11-19 10:42:00,1.17336,1.17376,1.17327,1.17352,19800000.0
2007-11-19 10:43:00,1.17332,1.17369,1.17329,1.17369,14600000.0
2007-11-19 10:44:00,1.17372,1.17372,1.17336,1.17336,17800000.0
2007-11-19 10:45:00,1.17402,1.17423,1.17357,1.17369,18000000.0
2007-11-19 10:46:00,1.17348,1.17392,1.17348,1.1737,50600000.0
2007-11-19 10:47:00,1.17325,1.17332,1.17287,1.1731,16800000.0
2007-11-19 10:48:00,1.17304,1.1732,1.17294,1.17302,20200000.0
2007-11-19 10:49:00,1.17301,1.17334,1.17292,1.17334,19200000.0
2007-11-19 10:50:00,1.17353,1.17353,1.1732,1.17334,14000000.0
2007-11-19 10:51:00,1.17301,1.17349,1.17285,1.17349,25600000.0
2007-11-19 10:52:00,1.17323,1.17351,1.17274,1.17289,91200000.0
2007-11-19 10:53:00,1.17312,1.17349,1.17312,1.17325,26000000.0
2007-11-19 10:54:00,1.17384,1.17384,1.17342,1.17376,26800000.0
2007-11-19 10:55:00,1.17408,1.17432,1.17377,1.17381,16400000.0
2007-11-19 10:56:00,1.17386,1.17395,1.17364,1.17395,13000000.0
2007-11-19 10:57:00,1.1738,1.17448,1.1738,1.17391,10000000.0
2007-11-19 10:58:00,1.17383,1.17395,1.17361,1.17394,12400000.0
2007-11-19 10:59:00,1.17387,1.17454,1.17387,1.17449,16600000.0
2007-11-19 11:00:00,1.17469,1.17474,1.17425,1.17425,25200000.0
2007-11-19 11:01:00,1.17448,1.17472,1.17434,1.17434,88400000.0
2007-11-19 11:02:00,1.17391,1.17394,1.17387,1.17394,5600000.0
2007-11-19 11:03:00,1.17397,1.17445,1.17383,1.1742,21600000.0
2007-11-19 11:04:00,1.17376,1.17414,1.17354,1.1737,16600000.0
2007-11-19 11:05:00,1.17367,1.1739,1.17359,1.17381,10000000.0
2007-11-19 11:06:00,1.17401,1.17448,1.17382,1.17382,15800000.0
2007-11-19 11:07:00,1.17363,1.17379,1.17334,1.1736,15000000.0
2007-11-19 11:08:00,1.17384,1.1739,1.17322,1.17354,17000000.0
2007-11-19 11:09:00,1.17357,1.17378,1.17329,1.17353,10200000.0
2007-11-19 11:10:00,1.17387,1.17405,1.17351,1.1737,31800000.0
2007-11-19 11:11:00,1.1738,1.174,1.17373,1.17373,8200000.0
2007-11-19 11:12:00,1.17391,1.17397,1.17339,1.17381,12400000.0
2007-11-19 11:13:00,1.17361,1.17399,1.17319,1.17327,21400000.0
2007-11-19 11:14:00,1.17303,1.17327,1.17266,1.17271,10000000.0
2007-11-19 11:15:00,1.17239,1.17273,1.17226,1.17273,13000000.0
2007-11-19 11:16:00,1.17248,1.17303,1.17229,1.17275,13600000.0
2007-11-19 11:17:00,1.173,1.17311,1.17286,1.173,63800000.0
2007-11-19 11:18:00,1.17268,1.17306,1.17268,1.17276,25400000.0
2007-11-19 11:19:00,1.17303,1.17303,1.17229,1.17253,16800000.0
2007-11-19 11:20:00,1.17249,1.17271,1.17242,1.17247,7400000.0
2007-11-19 11:21:00,1.17277,1.17277,1.17245,1.17245,11800000.0
2007-11-19 11:22:00,1.17245,1.17259,1.17185,1.17249,8200000.0
2007-11-19 11:23:00,1.17245,1.17309,1.17235,1.17235,26600000.0
2007-11-19 11:24:00,1.17209,1.17234,1.17193,1.17196,13000000.0
2007-11-19 11:25:00,1.17268,1.17268,1.17206,1.17242,12000000.0
2007-11-19 11:26:00,1.1726,1.17299,1.17236,1.17253,18800000.0
2007-11-19 11:27:00,1.17241,1.17267,1.17227,1.17234,18000000.0
2007-11-19 11:28:00,1.17259,1.17283,1.17253,1.17262,12400000.0
2007-11-19 11:29:00,1.17266,1.17317,1.17255,1.17262,22200000.0
2007-11-19 11:30:00,1.17266,1.17266,1.17226,1.17229,29200000.0
2007-11-19 11:31:00,1.17214,1.17222,1.17195,1.17195,18800000.0
2007-11-19 11:32:00,1.17199,1.17227,1.1718,1.17181,13600000.0
2007-11-19 11:33:00,1.17165,1.17205,1.1716,1.17192,31800000.0
2007-11-19 11:34:00,1.17142,1.17197,1.17142,1.17188,10800000.0
2007-11-19 11:35:00,1.17186,1.17199,1.17159,1.17199,22800000.0
2007-11-19 11:36:00,1.1734,1.1734,1.1728,1.1732,11200000.0
2007-11-19 11:37:00,1.17205,1.17256,1.17189,1.1721,11200000.0
2007-11-19 11:38:00,1.17174,1.17193,1.1716,1.17182,11200000.0
2007-11-19 11:39:00,1.17153,1.17163,1.17116,1.17151,14800000.0
2007-11-19 11:40:00,1.17201,1.17201,1.17143,1.17143,21000000.0
2007-11-19 11:41:00,1.17178,1.17205,1.17171,1.17178,26600000.0
2007-11-19 11:42:00,1.17156,1.1721,1.17145,1.17166,18200000.0
2007-11-19 11:43:00,1.1716,1.17191,1.17147,1.17175,22400000.0
2007-11-19 11:44:00,1.17163,1.17203,1.17162,1.17162,10000000.0
2007-11-19 11:45:00,1.1719,1.17236,1.17144,1.17236,13800000.0
2007-11-19 11:46:00,1.17215,1.17251,1.17215,1.17246,12600000.0
2007-11-19 11:47:00,1.17239,1.1726,1.17229,1.17239,14000000.0
2007-11-19 11:48:00,1.17133,1.17203,1.17124,1.17156,19600000.0
2007-11-19 11:49:00,1.1723,1.1728,1.1719,1.1724,12600000.0
2007-11-19 11:50:00,1.17128,1.17181,1.17128,1.17143,12600000.0
2007-11-19 11:51:00,1.17165,1.17188,1.17158,1.17185,72800000.0
2007-11-19 11:52:00,1.17197,1.17247,1.17189,1.17223,11600000.0
2007-11-19 11:53:00,1.17179,1.17194,1.17173,1.17194,17000000.0
2007-11-19 11:54:00,1.17198,1.17217,1.17182,1.17192,24000000.0
2007-11-19 11:55:00,1.1734,1.1735,1.1732,1.1735,66600000.0
2007-11-19 11:56:00,1.17203,1.17233,1.17188,1.17206,66600000.0
2007-11-19 11:57:00,1.1731,1.1734,1.1726,1.1731,109800000.0
2007-11-19 11:58:00,1.1729,1.1731,1.1729,1.173,109800000.0
2007-11-19 11:59:00,1.17231,1.17254,1.172,1.17218,109800000.0
2007-11-19 12:00:00,1.17207,1.17216,1.17187,1.17199,10400000.0
2007-11-19 12:01:00,1.17233,1.17292,1.17233,1.17292,21400000.0
2007-11-19 12:02:00,1.1734,1.17361,1.17313,1.17346,21200000.0
2007-11-19 12:03:00,1.17328,1.17343,1.17309,1.17319,13800000.0
2007-11-19 12:04:00,1.17307,1.17348,1.17292,1.17301,18200000.0
2007-11-19 12:05:00,1.17292,1.17314,1.17246,1.17314,11600000.0
2007-11-19 12:06:00,1.1731,1.17355,1.17262,1.17285,15200000.0
2007-11-19 12:07:00,1.17262,1.17275,1.17238,1.17243,14600000.0
2007-11-19 12:08:00,1.17225,1.1724,1.17201,1.17221,25400000.0
2007-11-19 12:09:00,1.17256,1.17259,1.17172,1.17259,15400000.0
2007-11-19 12:10:00,1.17266,1.17266,1.17193,1.17193,63800000.0
2007-11-19 12:11:00,1.17175,1.1721,1.17175,1.17198,11000000.0
2007-11-19 12:12:00,1.1718,1.17262,1.1718,1.17262,17800000.0
2007-11-19 12:13:00,1.17315,1.17331,1.17291,1.17291,14400000.0
2007-11-19 12:14:00,1.17277,1.17329,1.17268,1.17298,31600000.0
2007-11-19 12:15:00,1.17316,1.17328,1.17281,1.17291,127400000.0
2007-11-19 12:16:00,1.17265,1.17307,1.17264,1.17282,16000000.0
2007-11-19 12:17:00,1.17302,1.17326,1.17296,1.17296,23800000.0
2007-11-19 12:18:00,1.1725,1.1729,1.1725,1.1729,20600000.0
2007-11-19 12:19:00,1.17268,1.173,1.17263,1.173,20600000.0
2007-11-19 12:20:00,1.17284,1.17301,1.17284,1.17293,10800000.0
2007-11-19 12:21:00,1.17297,1.17316,1.17292,1.173,14800000.0
2007-11-19 12:22:00,1.17282,1.1732,1.17272,1.1732,14200000.0
2007-11-19 12:23:00,1.17358,1.17358,1.17314,1.17314,10400000.0
2007-11-19 12:24:00,1.17317,1.1733,1.17305,1.17305,17800000.0
2007-11-19 12:25:00,1.17322,1.17355,1.17299,1.17338,12400000.0
2007-11-19 12:26:00,1.1736,1.17365,1.17323,1.17351,133400000.0
2007-11-19 12:27:00,1.17347,1.17399,1.17347,1.17393,8600000.0
2007-11-19 12:28:00,1.17363,1.17386,1.17358,1.17374,16400000.0
2007-11-19 12:29:00,1.17391,1.17391,1.17341,1.17349,11800000.0
2007-11-19 12:30:00,1.17327,1.17349,1.17292,1.17349,8200000.0
2007-11-19 12:31:00,1.17299,1.17327,1.17299,1.17309,23000000.0
2007-11-19 12:32:00,1.17304,1.17316,1.17296,1.17304,18000000.0
2007-11-19 12:33:00,1.173,1.17314,1.17258,1.17258,8800000.0
2007-11-19 12:34:00,1.17251,1.173,1.17232,1.173,11600000.0
2007-11-19 12:35:00,1.17313,1.17346,1.17293,1.17304,7800000.0
2007-11-19 12:36:00,1.17262,1.17305,1.17262,1.17305,13400000.0
2007-11-19 12:37:00,1.17264,1.17296,1.17248,1.17277,10400000.0
2007-11-19 12:38:00,1.17297,1.1734,1.1729,1.17315,21000000.0
2007-11-19 12:39:00,1.17264,1.1735,1.17264,1.1735,13800000.0
2007-11-19 12:40:00,1.17344,1.17344,1.17302,1.17302,13800000.0
2007-11-19 12:41:00,1.17306,1.17318,1.17286,1.17286,18000000.0
2007-11-19 12:42:00,1.17314,1.17329,1.17288,1.17301,11800000.0
2007-11-19 12:43:00,1.17296,1.173,1.17236,1.17259,13400000.0
2007-11-19 12:44:00,1.17246,1.17257,1.17234,1.1724,9400000.0
2007-11-19 12:45:00,1.17264,1.17264,1.17219,1.17235,16600000.0
2007-11-19 12:46:00,1.17224,1.17233,1.17192,1.17192,82200000.0
2007-11-19 12:47:00,1.17202,1.17243,1.17159,1.17195,14400000.0
2007-11-19 12:48:00,1.17189,1.17222,1.17189,1.17189,16400000.0
2007-11-19 12:49:00,1.17149,1.17244,1.17149,1.1723,12800000.0
2007-11-19 12:50:00,1.17263,1.1727,1.17238,1.1727,13800000.0
2007-11-19 12:51:00,1.17295,1.17326,1.17292,1.17324,17800000.0
2007-11-19 12:52:00,1.1729,1.1732,1.17258,1.17258,16200000.0
2007-11-19 12:53:00,1.17279,1.17306,1.17262,1.17288,9000000.0
2007-11-19 12:54:00,1.17271,1.17294,1.17246,1.1725,15600000.0
2007-11-19 12:55:00,1.17249,1.17298,1.17249,1.17298,13600000.0
2007-11-19 12:56:00,1.17288,1.17316,1.17279,1.17297,10200000.0
2007-11-19 12:57:00,1.17293,1.17309,1.17254,1.17258,11800000.0
2007-11-19 12:58:00,1.17261,1.17295,1.17257,1.1728,20200000.0
2007-11-19 12:59:00,1.1726,1.17288,1.1723,1.17235,22200000.0
2007-11-19 13:00:00,1.17242,1.17272,1.1722,1.17251,20600000.0
2007-11-19 13:01:00,1.17247,1.17266,1.17247,1.17255,21000000.0
2007-11-19 13:02:00,1.17243,1.17249,1.17202,1.17242,19400000.0
2007-11-19 13:03:00,1.17235,1.17251,1.17215,1.17215,22200000.0
2007-11-19 13:04:00,1.17241,1.17296,1.17225,1.17296,17800000.0
2007-11-19 13:05:00,1.17249,1.1728,1.17234,1.1728,19000000.0
2007-11-19 13:06:00,1.17245,1.17278,1.17245,1.17278,26600000.0
2007-11-19 13:07:00,1.17328,1.17328,1.17295,1.17295,12200000.0
2007-11-19 13:08:00,1.17318,1.17377,1.17318,1.17357,6800000.0
2007-11-19 13:09:00,1.17325,1.17325,1.17262,1.17314,13800000.0
2007-11-19 13:10:00,1.17254,1.17285,1.17247,1.17285,15000000.0
2007-11-19 13:11:00,1.17249,1.17283,1.17232,1.17283,19800000.0
2007-11-19 13:12:00,1.17235,1.17261,1.17201,1.17231,10400000.0
2007-11-19 13:13:00,1.17261,1.17275,1.172,1.172,15400000.0
2007-11-19 13:14:00,1.17195,1.1721,1.17179,1.17181,18000000.0
2007-11-19 13:15:00,1.17189,1.1721,1.17175,1.17175,21000000.0
2007-11-19 13:16:00,1.1721,1.17232,1.17179,1.17189,17000000.0
2007-11-19 13:17:00,1.1722,1.1723,1.1721,1.1723,87600000.0
2007-11-19 13:18:00,1.17223,1.17289,1.1721,1.17238,87600000.0
2007-11-19 13:19:00,1.17266,1.17266,1.172,1.17226,13400000.0
2007-11-19 13:20:00,1.17224,1.17253,1.17224,1.17243,9000000.0
2007-11-19 13:21:00,1.17221,1.17292,1.17201,1.17252,21600000.0
2007-11-19 13:22:00,1.17258,1.17258,1.17202,1.17213,6400000.0
2007-11-19 13:23:00,1.17182,1.17182,1.17139,1.17154,9400000.0
2007-11-19 13:24:00,1.17137,1.17203,1.17137,1.17148,14600000.0
2007-11-19 13:25:00,1.17172,1.17232,1.17159,1.17232,23800000.0
2007-11-19 13:26:00,1.17247,1.17247,1.17193,1.17209,12800000.0
2007-11-19 13:27:00,1.17218,1.17298,1.17218,1.17253,19200000.0
2007-11-19 13:28:00,1.17288,1.17322,1.17268,1.17322,11000000.0
2007-11-19 13:29:00,1.17323,1.17323,1.17277,1.17294,8400000.0
2007-11-19 13:30:00,1.17322,1.17322,1.17254,1.17254,10400000.0
2007-11-19 13:31:00,1.1733,1.1733,1.17277,1.17297,19800000.0
2007-11-19 13:32:00,1.17271,1.17303,1.17212,1.17212,15200000.0
2007-11-19 13:33:00,1.17208,1.17228,1.17208,1.1722,10800000.0
2007-11-19 13:34:00,1.172,1.1723,1.172,1.1723,9800000.0
2007-11-19 13:35:00,1.17178,1.17265,1.17178,1.17263,9800000.0
2007-11-19 13:36:00,1.17287,1.1732,1.17242,1.17296,24000000.0
2007-11-19 13:37:00,1.17321,1.17321,1.17272,1.17293,22400000.0
2007-11-19 13:38:00,1.17297,1.17297,1.17266,1.17269,17800000.0
2007-11-19 13:39:00,1.17271,1.17283,1.17219,1.17219,32600000.0
2007-11-19 13:40:00,1.17238,1.17255,1.17216,1.17251,49200000.0
2007-11-19 13:41:00,1.1733,1.1734,1.1726,1.1728,6200000.0
2007-11-19 13:42:00,1.17214,1.17237,1.17202,1.17226,6200000.0
2007-11-19 13:43:00,1.17226,1.17314,1.17205,1.17288,17800000.0
2007-11-19 13:44:00,1.17311,1.17311,1.17264,1.17291,28400000.0
2007-11-19 13:45:00,1.17286,1.17289,1.17265,1.17271,27200000.0
2007-11-19 13:46:00,1.17277,1.173,1.17227,1.173,26200000.0
2007-11-19 13:47:00,1.17268,1.17288,1.1722,1.17254,12600000.0
2007-11-19 13:48:00,1.17279,1.17279,1.17217,1.17256,17000000.0
2007-11-19 13:49:00,1.17259,1.17259,1.17221,1.17259,18800000.0
2007-11-19 13:50:00,1.17256,1.17268,1.17228,1.17228,25800000.0
2007-11-19 13:51:00,1.17302,1.17302,1.17261,1.17271,20600000.0
2007-11-19 13:52:00,1.17249,1.17279,1.17226,1.17279,25400000.0
2007-11-19 13:53:00,1.17263,1.17298,1.17262,1.17265,21000000.0
2007-11-19 13:54:00,1.17269,1.17352,1.17261,1.17261,18200000.0
2007-11-19 13:55:00,1.17279,1.17316,1.17273,1.17273,12200000.0
2007-11-19 13:56:00,1.17314,1.1732,1.17283,1.1729,11200000.0
2007-11-19 13:57:00,1.17284,1.17293,1.17256,1.17283,13600000.0
2007-11-19 13:58:00,1.17261,1.17315,1.17241,1.17266,12400000.0
2007-11-19 13:59:00,1.17202,1.17241,1.17177,1.17196,39000000.0
2007-11-19 14:00:00,1.17202,1.17207,1.17174,1.17198,10800000.0
2007-11-19 14:01:00,1.17216,1.17245,1.17193,1.17227,10400000.0
2007-11-19 14:02:00,1.17213,1.17228,1.17213,1.17221,4200000.0
2007-11-19 14:03:00,1.1719,1.17217,1.17177,1.17217,30200000.0
2007-11-19 14:04:00,1.17218,1.1723,1.17175,1.17175,14600000.0
2007-11-19 14:05:00,1.17177,1.17196,1.17149,1.17162,17400000.0
2007-11-19 14:06:00,1.17163,1.17185,1.17162,1.17162,7600000.0
2007-11-19 14:07:00,1.1733,1.1737,1.1733,1.1735,10000000.0
2007-11-19 14:08:00,1.17167,1.17187,1.17156,1.17162,10000000.0
2007-11-19 14:09:00,1.17192,1.17192,1.17127,1.17158,15000000.0
2007-11-19 14:10:00,1.17215,1.17215,1.17129,1.17172,13200000.0
2007-11-19 14:11:00,1.17165,1.17188,1.1715,1.17169,16600000.0
2007-11-19 14:12:00,1.1716,1.17224,1.1716,1.17205,20000000.0
2007-11-19 14:13:00,1.17179,1.17196,1.17153,1.17153,18000000.0
2007-11-19 14:14:00,1.1729,1.1732,1.1725,1.1725,5600000.0
2007-11-19 14:15:00,1.17131,1.1717,1.17122,1.17147,5600000.0
2007-11-19 14:16:00,1.17123,1.17171,1.17123,1.17168,10400000.0
2007-11-19 14:17:00,1.17194,1.17204,1.17135,1.1718,13200000.0
2007-11-19 14:18:00,1.17186,1.17186,1.1717,1.1717,8000000.0
2007-11-19 14:19:00,1.1717,1.17224,1.1715,1.1715,17600000.0
2007-11-19 14:20:00,1.17187,1.17187,1.17099,1.17147,19200000.0
2007-11-19 14:21:00,1.17101,1.17151,1.17093,1.17151,10600000.0
2007-11-19 14:22:00,1.1718,1.1718,1.1712,1.17141,12000000.0
2007-11-19 14:23:00,1.17137,1.17189,1.17137,1.17156,13400000.0
2007-11-19 14:24:00,1.17138,1.1719,1.17135,1.1719,14600000.0
2007-11-19 14:25:00,1.17166,1.17166,1.17149,1.17162,10400000.0
2007-11-19 14:26:00,1.17164,1.17187,1.17158,1.17187,7400000.0
2007-11-19 14:27:00,1.17209,1.17209,1.17133,1.17166,11000000.0
2007-11-19 14:28:00,1.17152,1.17197,1.1713,1.1713,11000000.0
2007-11-19 14:29:00,1.17163,1.17163,1.17115,1.1713,31600000.0
2007-11-19 14:30:00,1.17154,1.17225,1.17154,1.17225,19200000.0
2007-11-19 14:31:00,1.17183,1.17203,1.17156,1.17156,71000000.0
2007-11-19 14:32:00,1.17165,1.17226,1.17165,1.17226,12600000.0
2007-11-19 14:33:00,1.17199,1.17211,1.17138,1.17211,11800000.0
2007-11-19 14:34:00,1.17188,1.17225,1.17188,1.17208,10200000.0
2007-11-19 14:35:00,1.17206,1.17206,1.17155,1.17171,12800000.0
2007-11-19 14:36:00,1.17193,1.17193,1.1716,1.17179,14200000.0
2007-11-19 14:37:00,1.17252,1.17252,1.17214,1.1724,9400000.0
2007-11-19 14:38:00,1.17271,1.17294,1.17257,1.17279,14400000.0
2007-11-19 14:39:00,1.17291,1.17316,1.17291,1.17299,13000000.0
2007-11-19 14:40:00,1.17302,1.17316,1.17283,1.173,10000000.0
2007-11-19 14:41:00,1.17318,1.17318,1.17264,1.17264,27000000.0
2007-11-19 14:42:00,1.17275,1.17307,1.17251,1.17283,19000000.0
2007-11-19 14:43:00,1.17269,1.17293,1.17239,1.17241,16000000.0
2007-11-19 14:44:00,1.17245,1.17322,1.1724,1.1727,24800000.0
2007-11-19 14:45:00,1.17297,1.17297,1.17258,1.17258,11400000.0
2007-11-19 14:46:00,1.17238,1.17271,1.17212,1.17212,21600000.0
2007-11-19 14:47:00,1.17193,1.17213,1.17193,1.17213,31200000.0
2007-11-19 14:48:00,1.17219,1.17252,1.17219,1.17252,6800000.0
2007-11-19 14:49:00,1.17254,1.17298,1.17241,1.17262,15600000.0
2007-11-19 14:50:00,1.17283,1.17297,1.17268,1.17284,6800000.0
2007-11-19 14:51:00,1.17275,1.17333,1.17275,1.17292,61200000.0
2007-11-19 14:52:00,1.17259,1.1732,1.17259,1.1728,10000000.0
2007-11-19 14:53:00,1.17268,1.17268,1.17171,1.17185,26200000.0
2007-11-19 14:54:00,1.17216,1.1722,1.17164,1.17213,23000000.0
2007-11-19 14:55:00,1.1721,1.17236,1.17186,1.172,21200000.0
2007-11-19 14:56:00,1.17219,1.17259,1.17206,1.17259,9400000.0
2007-11-19 14:57:00,1.17235,1.17262,1.17235,1.17251,15000000.0
2007-11-19 14:58:00,1.17269,1.17305,1.17245,1.17295,12400000.0
2007-11-19 14:59:00,1.17284,1.17291,1.17271,1.17278,33600000.0
2007-11-19 15:00:00,1.17281,1.17307,1.17257,1.17272,10600000.0
2007-11-19 15:01:00,1.17291,1.17306,1.17277,1.17306,19400000.0
2007-11-19 15:02:00,1.17318,1.17343,1.17306,1.17327,10000000.0
2007-11-19 15:03:00,1.1723,1.1727,1.1723,1.1724,11000000.0
2007-11-19 15:04:00,1.17276,1.17313,1.17276,1.17297,11000000.0
2007-11-19 15:05:00,1.17285,1.17308,1.17255,1.17255,8600000.0
2007-11-19 15:06:00,1.17261,1.17288,1.17249,1.17288,18600000.0
2007-11-19 15:07:00,1.17296,1.17325,1.17293,1.17325,15200000.0
2007-11-19 15:08:00,1.17291,1.17335,1.17287,1.17308,13200000.0
2007-11-19 15:09:00,1.17335,1.17335,1.1728,1.1733,18000000.0
2007-11-19 15:10:00,1.17322,1.17339,1.17315,1.17323,16200000.0
2007-11-19 15:11:00,1.173,1.1732,1.17258,1.1732,14000000.0
2007-11-19 15:12:00,1.17339,1.17357,1.17293,1.17301,20000000.0
2007-11-19 15:13:00,1.17312,1.17312,1.1726,1.1726,17600000.0
2007-11-19 15:14:00,1.17253,1.17254,1.17226,1.17226,16200000.0
2007-11-19 15:15:00,1.17223,1.17261,1.17223,1.17257,8400000.0
2007-11-19 15:16:00,1.17227,1.17273,1.17227,1.17262,7400000.0
2007-11-19 15:17:00,1.17302,1.17338,1.17285,1.17338,12200000.0
2007-11-19 15:18:00,1.17325,1.17331,1.17269,1.17331,12200000.0
2007-11-19 15:19:00,1.17342,1.17348,1.17253,1.17267,21800000.0
2007-11-19 15:20:00,1.17271,1.17271,1.1723,1.17238,9000000.0
2007-11-19 15:21:00,1.1728,1.17288,1.17239,1.17288,11400000.0
2007-11-19 15:22:00,1.17321,1.17321,1.17298,1.173,6200000.0
2007-11-19 15:23:00,1.17229,1.17248,1.17225,1.17237,9400000.0
2007-11-19 15:24:00,1.17225,1.17278,1.17225,1.17278,21800000.0
2007-11-19 15:25:00,1.17253,1.17253,1.17226,1.17234,14400000.0
2007-11-19 15:26:00,1.17221,1.17293,1.17221,1.17293,21600000.0
2007-11-19 15:27:00,1.17274,1.17342,1.17274,1.17316,101800000.0
2007-11-19 15:28:00,1.17298,1.17298,1.17258,1.1726,8800000.0
2007-11-19 15:29:00,1.17275,1.173,1.17268,1.173,18800000.0
2007-11-19 15:30:00,1.17298,1.17321,1.17279,1.17296,21200000.0
2007-11-19 15:31:00,1.17286,1.17308,1.17254,1.17308,13200000.0
2007-11-19 15:32:00,1.17282,1.17304,1.17229,1.17304,16400000.0
2007-11-19 15:33:00,1.17288,1.17324,1.17278,1.17324,14000000.0
2007-11-19 15:34:00,1.17301,1.17301,1.17258,1.17258,13600000.0
2007-11-19 15:35:00,1.1721,1.1723,1.1721,1.1723,3200000.0
2007-11-19 15:36:00,1.17237,1.17237,1.17187,1.172,13200000.0
2007-11-19 15:37:00,1.17211,1.17234,1.1716,1.17231,34200000.0
2007-11-19 15:38:00,1.17239,1.17252,1.17202,1.17252,16400000.0
2007-11-19 15:39:00,1.1724,1.17246,1.17212,1.17212,15000000.0
2007-11-19 15:40:00,1.17227,1.17237,1.17224,1.17224,14600000.0
2007-11-19 15:41:00,1.17223,1.17228,1.17205,1.17217,7800000.0
2007-11-19 15:42:00,1.1722,1.1731,1.1718,1.1731,11200000.0
2007-11-19 15:43:00,1.17212,1.17262,1.1721,1.17243,11200000.0
2007-11-19 15:44:00,1.173,1.1733,1.1726,1.1726,13200000.0
2007-11-19 15:45:00,1.17278,1.1731,1.17239,1.1731,13200000.0
2007-11-19 15:46:00,1.17309,1.17328,1.17309,1.17328,13400000.0
2007-11-19 15:47:00,1.17285,1.17322,1.17267,1.1731,15200000.0
2007-11-19 15:48:00,1.1729,1.17313,1.17272,1.17313,8200000.0
2007-11-19 15:49:00,1.17375,1.17375,1.17312,1.17325,19200000.0
2007-11-19 15:50:00,1.17332,1.17333,1.17303,1.17306,20200000.0
2007-11-19 15:51:00,1.17294,1.1733,1.1728,1.1733,20000000.0
2007-11-19 15:52:00,1.1725,1.1726,1.1722,1.1726,14000000.0
2007-11-19 15:53:00,1.17275,1.17305,1.1726,1.17287,14000000.0
2007-11-19 15:54:00,1.17262,1.1728,1.17232,1.17265,14600000.0
2007-11-19 15:55:00,1.1725,1.17289,1.17209,1.17237,11200000.0
2007-11-19 15:56:00,1.1724,1.17292,1.17227,1.1724,20200000.0
2007-11-19 15:57:00,1.17224,1.17234,1.17186,1.17234,14800000.0
2007-11-19 15:58:00,1.17251,1.17254,1.17204,1.17223,19600000.0
2007-11-19 15:59:00,1.17202,1.17248,1.17194,1.1722,26600000.0
2007-11-19 16:00:00,1.172,1.17254,1.172,1.17247,12200000.0
2007-11-19 16:01:00,1.17229,1.17236,1.17193,1.17193,19000000.0
2007-11-19 16:02:00,1.1721,1.17237,1.1718,1.1723,26400000.0
2007-11-19 16:03:00,1.17238,1.17238,1.17206,1.17206,10800000.0
2007-11-19 16:04:00,1.17204,1.17273,1.17202,1.1725,10000000.0
2007-11-19 16:05:00,1.17212,1.17268,1.17189,1.17268,31400000.0
2007-11-19 16:06:00,1.17228,1.1725,1.17216,1.1725,12400000.0
2007-11-19 16:07:00,1.17269,1.17269,1.17224,1.17245,11400000.0
2007-11-19 16:08:00,1.17252,1.17252,1.17191,1.17219,20200000.0
2007-11-19 16:09:00,1.17214,1.1725,1.17207,1.1724,17600000.0
2007-11-19 16:10:00,1.17235,1.17235,1.17205,1.17218,20600000.0
2007-11-19 16:11:00,1.17236,1.17264,1.1721,1.1721,9400000.0
2007-11-19 16:12:00,1.17248,1.17248,1.17175,1.17222,12200000.0
2007-11-19 16:13:00,1.17198,1.17211,1.17167,1.17203,13400000.0
2007-11-19 16:14:00,1.17225,1.17225,1.17194,1.17225,30800000.0
2007-11-19 16:15:00,1.1719,1.17224,1.1718,1.17213,10000000.0
2007-11-19 16:16:00,1.17192,1.1726,1.17163,1.17188,13200000.0
2007-11-19 16:17:00,1.17204,1.17239,1.17204,1.17212,14400000.0
2007-11-19 16:18:00,1.172,1.17212,1.17179,1.17209,12200000.0
2007-11-19 16:19:00,1.17154,1.172,1.17154,1.17189,14400000.0
2007-11-19 16:20:00,1.17213,1.17213,1.17175,1.17184,13400000.0
2007-11-19 16:21:00,1.17179,1.17179,1.17129,1.17172,27200000.0
2007-11-19 16:22:00,1.17194,1.17194,1.17167,1.17181,22000000.0
2007-11-19 16:23:00,1.17191,1.17213,1.17172,1.17202,10200000.0
2007-11-19 16:24:00,1.17147,1.1719,1.17147,1.1719,24600000.0
2007-11-19 16:25:00,1.1732,1.1732,1.1726,1.1729,22200000.0
2007-11-19 16:26:00,1.17168,1.17197,1.17155,1.17171,22200000.0
2007-11-19 16:27:00,1.17171,1.17205,1.17171,1.17194,25000000.0
2007-11-19 16:28:00,1.17223,1.17244,1.17205,1.17208,15600000.0
2007-11-19 16:29:00,1.1719,1.17264,1.1719,1.17264,9400000.0
2007-11-19 16:30:00,1.17254,1.17303,1.17245,1.17288,13200000.0
2007-11-19 16:31:00,1.17213,1.17267,1.17213,1.1724,15600000.0
2007-11-19 16:32:00,1.17279,1.17285,1.17205,1.17205,11200000.0
2007-11-19 16:33:00,1.17212,1.17246,1.17212,1.17228,12000000.0
2007-11-19 16:34:00,1.17258,1.17258,1.17185,1.17229,18600000.0
2007-11-19 16:35:00,1.17237,1.17237,1.17166,1.17166,20200000.0
2007-11-19 16:36:00,1.17179,1.17205,1.17178,1.17205,14800000.0
2007-11-19 16:37:00,1.17141,1.17202,1.17139,1.17178,10200000.0
2007-11-19 16:38:00,1.17186,1.17226,1.17186,1.17207,18000000.0
2007-11-19 16:39:00,1.17183,1.17185,1.17159,1.17167,15200000.0
2007-11-19 16:40:00,1.17164,1.17171,1.17093,1.17171,10600000.0
2007-11-19 16:41:00,1.17151,1.172,1.17151,1.172,13400000.0
2007-11-19 16:42:00,1.17205,1.17262,1.17181,1.17245,15800000.0
2007-11-19 16:43:00,1.1725,1.17257,1.17228,1.17228,12600000.0
2007-11-19 16:44:00,1.17257,1.17309,1.17246,1.17257,13600000.0
2007-11-19 16:45:00,1.17237,1.17264,1.17217,1.17246,17200000.0
2007-11-19 16:46:00,1.17212,1.1726,1.17188,1.17193,24400000.0
2007-11-19 16:47:00,1.17153,1.17218,1.17153,1.17208,27800000.0
2007-11-19 16:48:00,1.17233,1.1729,1.17162,1.17162,15400000.0
2007-11-19 16:49:00,1.17186,1.17236,1.17176,1.17215,21800000.0
2007-11-19 16:50:00,1.1722,1.17225,1.17189,1.1719,24800000.0
2007-11-19 16:51:00,1.17203,1.17237,1.17192,1.17192,11000000.0
2007-11-19 16:52:00,1.172,1.17273,1.1717,1.17214,11800000.0
2007-11-19 16:53:00,1.17224,1.17292,1.17224,1.17263,16400000.0
2007-11-19 16:54:00,1.17217,1.1726,1.1721,1.17247,16200000.0
2007-11-19 16:55:00,1.17239,1.17253,1.17195,1.17195,14400000.0
2007-11-19 16:56:00,1.17211,1.17229,1.17175,1.17219,18400000.0
2007-11-19 16:57:00,1.172,1.17222,1.17165,1.17189,29000000.0
2007-11-19 16:58:00,1.17201,1.17259,1.17194,1.17211,9800000.0
2007-11-19 16:59:00,1.17226,1.17226,1.17159,1.17197,13200000.0
2007-11-19 17:00:00,1.17148,1.17246,1.17148,1.17179,14600000.0
2007-11-19 17:01:00,1.17194,1.1724,1.17168,1.17236,24400000.0
2007-11-19 17:02:00,1.17218,1.1725,1.17203,1.17203,19600000.0
2007-11-19 17:03:00,1.17226,1.17226,1.17208,1.17222,14400000.0
2007-11-19 17:04:00,1.17206,1.17241,1.17197,1.17197,12800000.0
2007-11-19 17:05:00,1.17239,1.17273,1.17208,1.17208,11800000.0
2007-11-19 17:06:00,1.17187,1.17208,1.17174,1.17195,18600000.0
2007-11-19 17:07:00,1.17192,1.17257,1.17192,1.17257,18800000.0
2007-11-19 17:08:00,1.17226,1.17242,1.17209,1.17242,10600000.0
2007-11-19 17:09:00,1.17202,1.17219,1.17182,1.17219,13400000.0
2007-11-19 17:10:00,1.17239,1.17272,1.17183,1.1721,19600000.0
2007-11-19 17:11:00,1.17259,1.17283,1.17224,1.17283,14800000.0
2007-11-19 17:12:00,1.17211,1.17261,1.17189,1.17254,14200000.0
2007-11-19 17:13:00,1.17211,1.17249,1.17211,1.17249,3200000.0
2007-11-19 17:14:00,1.17261,1.17276,1.17238,1.17238,22200000.0
2007-11-19 17:15:00,1.17174,1.17213,1.17161,1.17213,14000000.0
2007-11-19 17:16:00,1.17204,1.17221,1.17183,1.17202,8400000.0
2007-11-19 17:17:00,1.17241,1.17274,1.17226,1.1726,21000000.0
2007-11-19 17:18:00,1.17265,1.17287,1.17237,1.17237,19400000.0
2007-11-19 17:19:00,1.17226,1.17288,1.17226,1.1727,17800000.0
2007-11-19 17:20:00,1.17276,1.17316,1.17254,1.17274,18000000.0
2007-11-19 17:21:00,1.17247,1.17301,1.17247,1.17291,30200000.0
2007-11-19 17:22:00,1.17299,1.17309,1.17279,1.1729,17200000.0
2007-11-19 17:23:00,1.17277,1.17281,1.17246,1.17259,16400000.0
2007-11-19 17:24:00,1.17277,1.17311,1.17265,1.17302,16000000.0
2007-11-19 17:25:00,1.17287,1.17287,1.17219,1.17219,20000000.0
2007-11-19 17:26:00,1.17239,1.17281,1.17214,1.17214,17400000.0
2007-11-19 17:27:00,1.17251,1.17302,1.1725,1.1728,11600000.0
2007-11-19 17:28:00,1.17271,1.17274,1.17238,1.17255,15800000.0
2007-11-19 17:29:00,1.17274,1.17274,1.17231,1.1726,14800000.0
2007-11-19 17:30:00,1.17232,1.17273,1.17208,1.17211,9400000.0
2007-11-19 17:31:00,1.17184,1.17224,1.17143,1.17143,18800000.0
2007-11-19 17:32:00,1.17139,1.17215,1.1711,1.17215,15000000.0
2007-11-19 17:33:00,1.17141,1.17162,1.17124,1.17151,11000000.0
2007-11-19 17:34:00,1.17133,1.17188,1.17129,1.17188,22000000.0
2007-11-19 17:35:00,1.17186,1.17186,1.17141,1.17148,17800000.0
2007-11-19 17:36:00,1.17152,1.17177,1.1712,1.1712,15800000.0
2007-11-19 17:37:00,1.17173,1.17182,1.17136,1.17136,13400000.0
2007-11-19 17:38:00,1.17144,1.17148,1.17109,1.17109,8000000.0
2007-11-19 17:39:00,1.17156,1.17183,1.17133,1.1714,16000000.0
2007-11-19 17:40:00,1.17143,1.17185,1.17131,1.17143,15800000.0
2007-11-19 17:41:00,1.17165,1.17188,1.17136,1.17183,9400000.0
2007-11-19 17:42:00,1.17187,1.17195,1.17155,1.1719,8400000.0
2007-11-19 17:43:00,1.17158,1.17214,1.17158,1.17209,27600000.0
2007-11-19 17:44:00,1.17239,1.17239,1.17163,1.172,10800000.0
2007-11-19 17:45:00,1.17179,1.17208,1.17137,1.17185,28000000.0
2007-11-19 17:46:00,1.17147,1.17164,1.17117,1.17147,11200000.0
2007-11-19 17:47:00,1.1714,1.17157,1.17121,1.17136,22800000.0
2007-11-19 17:48:00,1.17124,1.17154,1.17124,1.17139,11000000.0
2007-11-19 17:49:00,1.17194,1.17205,1.17156,1.17203,15200000.0
2007-11-19 17:50:00,1.1714,1.17174,1.1714,1.17147,14600000.0
2007-11-19 17:51:00,1.17137,1.1715,1.17091,1.17091,32200000.0
2007-11-19 17:52:00,1.17126,1.17209,1.17126,1.17178,24000000.0
2007-11-19 17:53:00,1.17151,1.17197,1.17118,1.17157,12400000.0
2007-11-19 17:54:00,1.17163,1.17197,1.17154,1.17197,11800000.0
2007-11-19 17:55:00,1.17198,1.1723,1.17181,1.1719,20400000.0
2007-11-19 17:56:00,1.17184,1.17202,1.17161,1.17175,35800000.0
2007-11-19 17:57:00,1.17172,1.17228,1.17149,1.17211,11400000.0
2007-11-19 17:58:00,1.1717,1.1717,1.17119,1.17119,9200000.0
2007-11-19 17:59:00,1.17142,1.17177,1.1714,1.17147,23200000.0
2007-11-19 18:00:00,1.1714,1.17189,1.17131,1.17189,11000000.0
2007-11-19 18:01:00,1.17193,1.17206,1.17179,1.17185,6200000.0
2007-11-19 18:02:00,1.17195,1.17224,1.1715,1.17204,10000000.0
2007-11-19 18:03:00,1.17177,1.1719,1.17177,1.17189,19600000.0
2007-11-19 18:04:00,1.17176,1.17246,1.17176,1.17246,17800000.0
2007-11-19 18:05:00,1.17264,1.17264,1.17198,1.17198,21800000.0
2007-11-19 18:06:00,1.17235,1.17235,1.17144,1.17205,21000000.0
2007-11-19 18:07:00,1.17202,1.17202,1.17171,1.17194,18600000.0
2007-11-19 18:08:00,1.17207,1.17236,1.17203,1.17211,21000000.0
2007-11-19 18:09:00,1.17191,1.17214,1.17152,1.17152,11600000.0
2007-11-19 18:10:00,1.17187,1.17225,1.17176,1.17194,18600000.0
2007-11-19 18:11:00,1.17181,1.17191,1.17149,1.17185,17600000.0
2007-11-19 18:12:00,1.17159,1.17159,1.17088,1.17123,16400000.0
2007-11-19 18:13:00,1.17164,1.17206,1.17155,1.17161,25000000.0
2007-11-19 18:14:00,1.17159,1.17175,1.17146,1.17147,17000000.0
2007-11-19 18:15:00,1.17207,1.17207,1.17155,1.17162,12400000.0
2007-11-19 18:16:00,1.17188,1.17248,1.17187,1.17248,12800000.0
2007-11-19 18:17:00,1.17244,1.17257,1.1717,1.1717,40400000.0
2007-11-19 18:18:00,1.17218,1.17243,1.17176,1.17176,10000000.0
2007-11-19 18:19:00,1.17225,1.17251,1.17198,1.17212,12400000.0
2007-11-19 18:20:00,1.17232,1.17241,1.17216,1.17238,8000000.0
2007-11-19 18:21:00,1.17257,1.17257,1.17198,1.17198,13200000.0
2007-11-19 18:22:00,1.17218,1.1723,1.17218,1.17222,11000000.0
2007-11-19 18:23:00,1.17212,1.17269,1.1718,1.1718,17800000.0
2007-11-19 18:24:00,1.17138,1.17164,1.17138,1.17154,15200000.0
2007-11-19 18:25:00,1.17121,1.17167,1.17091,1.17167,10000000.0
2007-11-19 18:26:00,1.1711,1.17143,1.1711,1.17143,17600000.0
2007-11-19 18:27:00,1.17136,1.17136,1.17097,1.17099,17200000.0
2007-11-19 18:28:00,1.17143,1.17143,1.17057,1.17057,14400000.0
2007-11-19 18:29:00,1.17087,1.17123,1.17087,1.17123,7400000.0
2007-11-19 18:30:00,1.17108,1.17146,1.17089,1.17089,12400000.0
2007-11-19 18:31:00,1.17098,1.17139,1.17096,1.17114,24000000.0
2007-11-19 18:32:00,1.17144,1.1719,1.17144,1.17168,20800000.0
2007-11-19 18:33:00,1.17129,1.17142,1.17109,1.17136,24600000.0
2007-11-19 18:34:00,1.1712,1.17136,1.17102,1.17102,10600000.0
2007-11-19 18:35:00,1.17089,1.1712,1.17085,1.1712,11800000.0
2007-11-19 18:36:00,1.1714,1.17185,1.17138,1.17166,22000000.0
2007-11-19 18:37:00,1.17164,1.17227,1.17164,1.17204,8000000.0
2007-11-19 18:38:00,1.17203,1.17218,1.17183,1.172,13000000.0
2007-11-19 18:39:00,1.1713,1.17146,1.17069,1.17146,15000000.0
2007-11-19 18:40:00,1.17138,1.17138,1.17083,1.17096,34200000.0
2007-11-19 18:41:00,1.17128,1.1715,1.17118,1.17139,18000000.0
2007-11-19 18:42:00,1.17126,1.17126,1.1707,1.17087,23200000.0
2007-11-19 18:43:00,1.17118,1.17118,1.1706,1.17069,8200000.0
2007-11-19 18:44:00,1.17072,1.17097,1.1707,1.17087,15600000.0
2007-11-19 18:45:00,1.17085,1.17087,1.17057,1.17061,22400000.0
2007-11-19 18:46:00,1.17063,1.17126,1.17057,1.17126,31000000.0
2007-11-19 18:47:00,1.1715,1.1715,1.171,1.17108,14000000.0
2007-11-19 18:48:00,1.17092,1.17124,1.17066,1.17083,20400000.0
2007-11-19 18:49:00,1.17069,1.17099,1.17069,1.17086,12200000.0
2007-11-19 18:50:00,1.17072,1.17077,1.1704,1.17045,23800000.0
2007-11-19 18:51:00,1.17047,1.171,1.17034,1.17053,16400000.0
2007-11-19 18:52:00,1.17121,1.17121,1.17031,1.1705,10600000.0
2007-11-19 18:53:00,1.17064,1.17093,1.17053,1.17093,19400000.0
2007-11-19 18:54:00,1.17056,1.17088,1.17032,1.17053,15800000.0
2007-11-19 18:55:00,1.17099,1.17132,1.17076,1.17098,22200000.0
2007-11-19 18:56:00,1.17132,1.17132,1.17046,1.17046,6800000.0
2007-11-19 18:57:00,1.17082,1.17082,1.1702,1.17055,18600000.0
2007-11-19 18:58:00,1.17043,1.17043,1.16993,1.17,20800000.0
2007-11-19 18:59:00,1.17025,1.17025,1.16982,1.16986,18400000.0
2007-11-19 19:00:00,1.16982,1.17023,1.16982,1.17018,18600000.0
2007-11-19 19:01:00,1.17022,1.17045,1.17007,1.17007,6800000.0
2007-11-19 19:02:00,1.17005,1.17005,1.16956,1.16958,11400000.0
2007-11-19 19:03:00,1.1696,1.17016,1.16953,1.16953,21800000.0
2007-11-19 19:04:00,1.17011,1.17055,1.17008,1.17035,9800000.0
2007-11-19 19:05:00,1.17009,1.17013,1.16983,1.1701,9400000.0
2007-11-19 19:06:00,1.16966,1.16998,1.16951,1.16953,15600000.0
2007-11-19 19:07:00,1.17004,1.17004,1.16921,1.16942,16000000.0
2007-11-19 19:08:00,1.17017,1.17023,1.16958,1.1699,11000000.0
2007-11-19 19:09:00,1.16997,1.17003,1.16955,1.17003,12600000.0
2007-11-19 19:10:00,1.16956,1.16961,1.16925,1.16961,10800000.0
2007-11-19 19:11:00,1.16949,1.16964,1.1691,1.16912,21200000.0
2007-11-19 19:12:00,1.16914,1.16963,1.16909,1.1691,27200000.0
2007-11-19 19:13:00,1.16877,1.16877,1.16809,1.16809,18800000.0
2007-11-19 19:14:00,1.16801,1.16801,1.16735,1.16768,17800000.0
2007-11-19 19:15:00,1.16818,1.16829,1.16812,1.16812,6800000.0
2007-11-19 19:16:00,1.16819,1.16887,1.16819,1.16828,14600000.0
2007-11-19 19:17:00,1.16823,1.16891,1.16823,1.16865,15800000.0
2007-11-19 19:18:00,1.16881,1.16927,1.16867,1.16927,13200000.0
2007-11-19 19:19:00,1.16991,1.17005,1.16968,1.16977,25800000.0
2007-11-19 19:20:00,1.16947,1.17005,1.16936,1.16976,20000000.0
2007-11-19 19:21:00,1.1702,1.17061,1.17019,1.17045,15800000.0
2007-11-19 19:22:00,1.17064,1.17071,1.17048,1.17062,9800000.0
2007-11-19 19:23:00,1.1706,1.17106,1.1706,1.17076,17200000.0
2007-11-19 19:24:00,1.17064,1.17119,1.17053,1.17119,11800000.0
2007-11-19 19:25:00,1.17103,1.1712,1.17074,1.17074,8000000.0
2007-11-19 19:26:00,1.1709,1.17136,1.1709,1.17103,17200000.0
2007-11-19 19:27:00,1.17156,1.17165,1.1713,1.17165,14000000.0
2007-11-19 19:28:00,1.17166,1.17193,1.17164,1.17173,17800000.0
2007-11-19 19:29:00,1.17179,1.17205,1.17179,1.17196,21200000.0
2007-11-19 19:30:00,1.17246,1.1725,1.17201,1.1723,19600000.0
2007-11-19 19:31:00,1.17215,1.17224,1.17186,1.17186,13200000.0
2007-11-19 19:32:00,1.17173,1.172,1.17172,1.17194,18000000.0
2007-11-19 19:33:00,1.17212,1.17232,1.17139,1.17156,9800000.0
2007-11-19 19:34:00,1.17137,1.1718,1.17134,1.1718,18400000.0
2007-11-19 19:35:00,1.17174,1.17177,1.17166,1.17174,7800000.0
2007-11-19 19:36:00,1.17204,1.17237,1.17199,1.1721,13400000.0
2007-11-19 19:37:00,1.17237,1.17259,1.17214,1.17259,8800000.0
2007-11-19 19:38:00,1.1721,1.1721,1.17172,1.17172,12600000.0
2007-11-19 19:39:00,1.17205,1.17205,1.17153,1.17153,15000000.0
2007-11-19 19:40:00,1.17176,1.17243,1.1717,1.17191,13000000.0
2007-11-19 19:41:00,1.17151,1.17173,1.17148,1.17166,8400000.0
2007-11-19 19:42:00,1.17141,1.17202,1.1712,1.17162,17800000.0
2007-11-19 19:43:00,1.17154,1.17198,1.17128,1.17128,13000000.0
2007-11-19 19:44:00,1.17155,1.17171,1.17145,1.17145,9400000.0
2007-11-19 19:45:00,1.17154,1.17186,1.17133,1.17149,16800000.0
2007-11-19 19:46:00,1.17133,1.17136,1.17087,1.17087,17800000.0
2007-11-19 19:47:00,1.17116,1.17129,1.17111,1.17113,11200000.0
2007-11-19 19:48:00,1.17112,1.17147,1.17097,1.17147,12000000.0
2007-11-19 19:49:00,1.17142,1.17146,1.17111,1.17146,12000000.0
2007-11-19 19:50:00,1.17102,1.17111,1.17069,1.17071,9000000.0
2007-11-19 19:51:00,1.17044,1.17136,1.17038,1.17085,9200000.0
2007-11-19 19:52:00,1.17094,1.17096,1.17056,1.17056,11600000.0
2007-11-19 19:53:00,1.17091,1.17091,1.17062,1.17062,11800000.0
2007-11-19 19:54:00,1.17066,1.17097,1.17043,1.17043,11600000.0
2007-11-19 19:55:00,1.17075,1.17075,1.17019,1.17032,19600000.0
2007-11-19 19:56:00,1.17029,1.17104,1.17029,1.17058,17000000.0
2007-11-19 19:57:00,1.17057,1.17096,1.17056,1.17081,20000000.0
2007-11-19 19:58:00,1.17087,1.17117,1.17087,1.17103,12200000.0
2007-11-19 19:59:00,1.17097,1.1711,1.17086,1.1711,17400000.0
2007-11-19 20:00:00,1.1713,1.17138,1.17082,1.17138,14200000.0
2007-11-19 20:01:00,1.17068,1.1708,1.17054,1.17054,11600000.0
2007-11-19 20:02:00,1.17078,1.17107,1.17053,1.17065,21800000.0
2007-11-19 20:03:00,1.17078,1.17089,1.17061,1.17061,20400000.0
2007-11-19 20:04:00,1.17078,1.17109,1.17062,1.17081,22400000.0
2007-11-19 20:05:00,1.17121,1.17121,1.17058,1.1709,7400000.0
2007-11-19 20:06:00,1.17176,1.17198,1.17171,1.17181,7000000.0
2007-11-19 20:07:00,1.1713,1.17144,1.17108,1.17108,20800000.0
2007-11-19 20:08:00,1.1711,1.17113,1.17099,1.17113,24000000.0
2007-11-19 20:09:00,1.17117,1.17148,1.17097,1.17097,20400000.0
2007-11-19 20:10:00,1.17098,1.17113,1.17094,1.17094,6800000.0
2007-11-19 20:11:00,1.1708,1.17117,1.17078,1.17091,17600000.0
2007-11-19 20:12:00,1.17096,1.17107,1.17053,1.17067,28600000.0
2007-11-19 20:13:00,1.17074,1.17083,1.17022,1.17037,18200000.0
2007-11-19 20:14:00,1.17087,1.17087,1.17054,1.17054,11600000.0
2007-11-19 20:15:00,1.1704,1.1704,1.17006,1.17026,13400000.0
2007-11-19 20:16:00,1.17063,1.17064,1.17015,1.17059,18000000.0
2007-11-19 20:17:00,1.1709,1.1709,1.17046,1.17053,12600000.0
2007-11-19 20:18:00,1.17064,1.17078,1.17064,1.17078,9600000.0
2007-11-19 20:19:00,1.17066,1.17082,1.17043,1.17043,10800000.0
2007-11-19 20:20:00,1.17105,1.1715,1.17087,1.17087,17200000.0
2007-11-19 20:21:00,1.17119,1.17183,1.17119,1.17183,11400000.0
2007-11-19 20:22:00,1.17175,1.17196,1.17147,1.17158,29200000.0
2007-11-19 20:23:00,1.17127,1.17178,1.17127,1.1714,13600000.0
2007-11-19 20:24:00,1.17199,1.172,1.17139,1.172,26000000.0
2007-11-19 20:25:00,1.17149,1.17182,1.17149,1.17174,10400000.0
2007-11-19 20:26:00,1.17176,1.17176,1.17126,1.17126,14600000.0
2007-11-19 20:27:00,1.17141,1.17186,1.17135,1.17147,13000000.0
2007-11-19 20:28:00,1.17165,1.1719,1.1716,1.17162,9400000.0
2007-11-19 20:29:00,1.17229,1.17229,1.17188,1.17207,19200000.0
2007-11-19 20:30:00,1.17221,1.17252,1.17204,1.17252,6800000.0
2007-11-19 20:31:00,1.1724,1.17276,1.17214,1.17236,18000000.0
2007-11-19 20:32:00,1.17237,1.17251,1.17196,1.17196,32000000.0
2007-11-19 20:33:00,1.1717,1.17217,1.1717,1.17217,8600000.0
2007-11-19 20:34:00,1.17163,1.17163,1.17101,1.17101,4200000.0
2007-11-19 20:35:00,1.17075,1.17124,1.17075,1.17124,11400000.0
2007-11-19 20:36:00,1.17106,1.17182,1.17106,1.17127,11400000.0
2007-11-19 20:37:00,1.17141,1.17168,1.17119,1.17119,6200000.0
2007-11-19 20:38:00,1.17118,1.17133,1.17077,1.17077,11000000.0
2007-11-19 20:39:00,1.17085,1.17152,1.17085,1.17144,15400000.0
2007-11-19 20:40:00,1.1715,1.17196,1.17144,1.17144,27400000.0
2007-11-19 20:41:00,1.17156,1.17219,1.17156,1.17177,13400000.0
2007-11-19 20:42:00,1.17191,1.17191,1.1718,1.1718,2600000.0
2007-11-19 20:43:00,1.17172,1.17172,1.17117,1.17129,10600000.0
2007-11-19 20:44:00,1.17087,1.17161,1.17087,1.17112,16600000.0
2007-11-19 20:45:00,1.17162,1.17197,1.17162,1.17197,8000000.0
2007-11-19 20:46:00,1.17179,1.17188,1.17147,1.17147,20800000.0
2007-11-19 20:47:00,1.17142,1.17179,1.17142,1.17179,13200000.0
2007-11-19 20:48:00,1.17193,1.17193,1.17124,1.17143,7800000.0
2007-11-19 20:49:00,1.17124,1.17144,1.17117,1.17144,14600000.0
2007-11-19 20:50:00,1.17159,1.17196,1.17097,1.17196,11000000.0
2007-11-19 20:51:00,1.17153,1.17163,1.17069,1.17069,20200000.0
2007-11-19 20:52:00,1.17147,1.17147,1.17093,1.17105,14800000.0
2007-11-19 20:53:00,1.17144,1.17165,1.17132,1.17165,5200000.0
2007-11-19 20:54:00,1.1708,1.17119,1.17069,1.171,13800000.0
2007-11-19 20:55:00,1.1712,1.17138,1.17105,1.17116,15400000.0
2007-11-19 20:56:00,1.1716,1.1716,1.17117,1.17123,20800000.0
2007-11-19 20:57:00,1.17132,1.17153,1.17102,1.17121,9600000.0
2007-11-19 20:58:00,1.17131,1.17152,1.17089,1.17097,9000000.0
2007-11-19 20:59:00,1.17118,1.17152,1.17115,1.17152,12200000.0
2007-11-19 21:00:00,1.17121,1.17121,1.17037,1.17069,6800000.0
2007-11-19 21:01:00,1.17088,1.17092,1.17071,1.17077,13400000.0
2007-11-19 21:02:00,1.17108,1.1712,1.17095,1.17096,16400000.0
2007-11-19 21:03:00,1.17155,1.17155,1.17082,1.17098,11200000.0
2007-11-19 21:04:00,1.17147,1.17147,1.17103,1.1714,10000000.0
2007-11-19 21:05:00,1.17136,1.17136,1.17057,1.17109,13600000.0
2007-11-19 21:06:00,1.17097,1.17146,1.17097,1.17145,13200000.0
2007-11-19 21:07:00,1.1713,1.1714,1.1712,1.1714,14800000.0
2007-11-19 21:08:00,1.17188,1.17188,1.17163,1.17163,14800000.0
2007-11-19 21:09:00,1.17115,1.17115,1.17051,1.17051,7400000.0
2007-11-19 21:10:00,1.17057,1.17106,1.1704,1.17078,15400000.0
2007-11-19 21:11:00,1.17094,1.17137,1.17065,1.17102,37200000.0
2007-11-19 21:12:00,1.17111,1.17144,1.17111,1.17133,18800000.0
2007-11-19 21:13:00,1.17167,1.17213,1.17167,1.17186,24000000.0
2007-11-19 21:14:00,1.17157,1.17157,1.17127,1.17127,13000000.0
2007-11-19 21:15:00,1.1713,1.17161,1.171,1.17112,24000000.0
2007-11-19 21:16:00,1.17159,1.17174,1.17147,1.17148,15200000.0
2007-11-19 21:17:00,1.1716,1.1717,1.17122,1.17122,11600000.0
2007-11-19 21:18:00,1.17117,1.17187,1.17117,1.17135,14000000.0
2007-11-19 21:19:00,1.1715,1.17194,1.1714,1.17182,11400000.0
2007-11-19 21:20:00,1.17162,1.17205,1.17156,1.17156,12400000.0
2007-11-19 21:21:00,1.1728,1.1728,1.1722,1.1722,18400000.0
2007-11-19 21:22:00,1.17198,1.17198,1.17165,1.17174,18400000.0
2007-11-19 21:23:00,1.17125,1.17155,1.17057,1.17126,13200000.0
2007-11-19 21:24:00,1.17186,1.17207,1.17175,1.17176,7600000.0
2007-11-19 21:25:00,1.17186,1.17188,1.17183,1.17186,10000000.0
2007-11-19 21:26:00,1.17227,1.17233,1.17196,1.17222,17600000.0
2007-11-19 21:27:00,1.17171,1.17176,1.17124,1.17124,13200000.0
2007-11-19 21:28:00,1.17146,1.17152,1.17122,1.17122,9000000.0
2007-11-19 21:29:00,1.17123,1.17168,1.17123,1.1715,7600000.0
2007-11-19 21:30:00,1.17154,1.17154,1.17103,1.17103,6200000.0
2007-11-19 21:31:00,1.17074,1.17074,1.17025,1.17028,15800000.0
2007-11-19 21:32:00,1.17039,1.17105,1.17018,1.17105,13800000.0
2007-11-19 21:33:00,1.17054,1.17076,1.1703,1.1703,21400000.0
2007-11-19 21:34:00,1.17035,1.17106,1.17035,1.17106,15800000.0
2007-11-19 21:35:00,1.17126,1.17177,1.17126,1.17177,19600000.0
2007-11-19 21:36:00,1.1717,1.17195,1.17131,1.17131,20400000.0
2007-11-19 21:37:00,1.17202,1.17202,1.17133,1.17133,8400000.0
2007-11-19 21:38:00,1.17151,1.17194,1.17145,1.17194,12400000.0
2007-11-19 21:39:00,1.17236,1.17236,1.17168,1.17168,21800000.0
2007-11-19 21:40:00,1.17158,1.17212,1.17145,1.17184,13800000.0
2007-11-19 21:41:00,1.17177,1.17205,1.17137,1.17137,14000000.0
2007-11-19 21:42:00,1.17133,1.17133,1.17095,1.17127,11200000.0
2007-11-19 21:43:00,1.17092,1.17152,1.17092,1.17152,15800000.0
2007-11-19 21:44:00,1.17159,1.17159,1.17091,1.17124,16800000.0
2007-11-19 21:45:00,1.17102,1.17132,1.17083,1.17101,8600000.0
2007-11-19 21:46:00,1.17091,1.17136,1.17065,1.17072,14000000.0
2007-11-19 21:47:00,1.17059,1.17074,1.17059,1.17074,19800000.0
2007-11-19 21:48:00,1.17063,1.17083,1.17038,1.17083,18400000.0
2007-11-19 21:49:00,1.17042,1.17106,1.17042,1.17106,16400000.0
2007-11-19 21:50:00,1.17121,1.17155,1.17109,1.17109,9200000.0
2007-11-19 21:51:00,1.17098,1.17118,1.17071,1.17104,13000000.0
2007-11-19 21:52:00,1.17117,1.17132,1.17112,1.17122,6200000.0
2007-11-19 21:53:00,1.17136,1.17136,1.17058,1.17063,14400000.0
2007-11-19 21:54:00,1.17073,1.17109,1.17055,1.17055,11600000.0
2007-11-19 21:55:00,1.1708,1.1708,1.17032,1.17035,10400000.0
2007-11-19 21:56:00,1.17014,1.17061,1.17014,1.1704,6200000.0
2007-11-19 21:57:00,1.1702,1.17065,1.1702,1.17043,8400000.0
2007-11-19 21:58:00,1.17038,1.17091,1.17031,1.17056,13200000.0
2007-11-19 21:59:00,1.17006,1.17045,1.17001,1.17016,22400000.0
2007-11-19 22:00:00,1.1708,1.1709,1.17049,1.1709,13200000.0
2007-11-19 22:01:00,1.17027,1.17074,1.17022,1.17074,16200000.0
2007-11-19 22:02:00,1.17068,1.17098,1.17044,1.17098,10800000.0
2007-11-19 22:03:00,1.17088,1.17141,1.17067,1.17124,21200000.0
2007-11-19 22:04:00,1.17106,1.17106,1.17062,1.17095,18200000.0
2007-11-19 22:05:00,1.17109,1.17148,1.17109,1.17125,21000000.0
2007-11-19 22:06:00,1.17084,1.17107,1.17071,1.17085,13000000.0
2007-11-19 22:07:00,1.17092,1.17126,1.17092,1.17111,8400000.0
2007-11-19 22:08:00,1.1712,1.17134,1.1712,1.17134,2600000.0
2007-11-19 22:09:00,1.17152,1.17189,1.17145,1.1717,9200000.0
2007-11-19 22:10:00,1.17156,1.17193,1.17135,1.17136,18800000.0
2007-11-19 22:11:00,1.1715,1.172,1.17136,1.1716,11400000.0
2007-11-19 22:12:00,1.17164,1.172,1.17164,1.17169,16600000.0
2007-11-19 22:13:00,1.17257,1.1726,1.17197,1.17216,19400000.0
2007-11-19 22:14:00,1.17166,1.17167,1.17158,1.1716,12600000.0
2007-11-19 22:15:00,1.17178,1.17179,1.1715,1.1715,12000000.0
2007-11-19 22:16:00,1.17167,1.17178,1.17134,1.17178,10200000.0
2007-11-19 22:17:00,1.17163,1.1717,1.17141,1.17143,18200000.0
2007-11-19 22:18:00,1.17139,1.17158,1.1713,1.17158,6800000.0
2007-11-19 22:19:00,1.17165,1.17169,1.17124,1.17147,10000000.0
2007-11-19 22:20:00,1.1714,1.17198,1.17124,1.17198,15800000.0
2007-11-19 22:21:00,1.17216,1.17226,1.1719,1.17206,15600000.0
2007-11-19 22:22:00,1.17219,1.1727,1.17219,1.17236,16400000.0
2007-11-19 22:23:00,1.17212,1.17229,1.17189,1.17207,14000000.0
2007-11-19 22:24:00,1.17186,1.17238,1.17177,1.1721,13800000.0
2007-11-19 22:25:00,1.17185,1.17209,1.17141,1.17141,11800000.0
2007-11-19 22:26:00,1.17167,1.17178,1.17157,1.17178,7400000.0
2007-11-19 22:27:00,1.17189,1.17189,1.17109,1.17109,6200000.0
2007-11-19 22:28:00,1.17111,1.17137,1.17111,1.17123,12400000.0
2007-11-19 22:29:00,1.17058,1.17072,1.17023,1.17072,24000000.0
2007-11-19 22:30:00,1.17116,1.17156,1.17116,1.1714,10800000.0
2007-11-19 22:31:00,1.17151,1.17151,1.17082,1.17103,12200000.0
2007-11-19 22:32:00,1.17083,1.17165,1.17054,1.17165,19200000.0
2007-11-19 22:33:00,1.17147,1.17162,1.17117,1.1712,18400000.0
2007-11-19 22:34:00,1.1714,1.17165,1.17094,1.17105,15000000.0
2007-11-19 22:35:00,1.1714,1.17154,1.17105,1.17129,15000000.0
2007-11-19 22:36:00,1.17105,1.17141,1.17105,1.17115,13800000.0
2007-11-19 22:37:00,1.17146,1.17146,1.17123,1.17123,11800000.0
2007-11-19 22:38:00,1.17139,1.1717,1.17126,1.17151,8800000.0
2007-11-19 22:39:00,1.1715,1.17166,1.17111,1.17126,31200000.0
2007-11-19 22:40:00,1.17119,1.17175,1.17101,1.17142,15800000.0
2007-11-19 22:41:00,1.17116,1.17139,1.17112,1.17124,23600000.0
2007-11-19 22:42:00,1.17151,1.17171,1.17139,1.17139,14200000.0
2007-11-19 22:43:00,1.17137,1.17157,1.17119,1.17147,12400000.0
2007-11-19 22:44:00,1.17137,1.17171,1.17137,1.17155,8400000.0
2007-11-19 22:45:00,1.17174,1.1719,1.17164,1.17176,14600000.0
2007-11-19 22:46:00,1.17215,1.17215,1.17107,1.17113,8400000.0
2007-11-19 22:47:00,1.17084,1.17084,1.17071,1.17071,5400000.0
2007-11-19 22:48:00,1.17098,1.17098,1.17051,1.17053,10200000.0
2007-11-19 22:49:00,1.17111,1.17111,1.17091,1.17091,19200000.0
2007-11-19 22:50:00,1.1709,1.17099,1.17067,1.17099,13600000.0
2007-11-19 22:51:00,1.17142,1.17151,1.17125,1.17151,9800000.0
2007-11-19 22:52:00,1.17098,1.17133,1.17088,1.17127,9800000.0
2007-11-19 22:53:00,1.17136,1.17175,1.17113,1.17113,19200000.0
2007-11-19 22:54:00,1.17166,1.172,1.17149,1.17171,10800000.0
2007-11-19 22:55:00,1.17181,1.17194,1.17166,1.17178,10000000.0
2007-11-19 22:56:00,1.17185,1.17215,1.17185,1.17204,12000000.0
2007-11-19 22:57:00,1.17192,1.17192,1.17169,1.17179,13400000.0
2007-11-19 22:58:00,1.17149,1.17198,1.17113,1.1714,24000000.0
2007-11-19 22:59:00,1.17156,1.17193,1.17139,1.17139,16800000.0
2007-11-19 23:00:00,1.17189,1.17243,1.17172,1.17201,14400000.0
2007-11-19 23:01:00,1.17151,1.1717,1.17151,1.17164,12400000.0
2007-11-19 23:02:00,1.17169,1.17178,1.17142,1.17142,11600000.0
2007-11-19 23:03:00,1.17196,1.17199,1.17181,1.17186,19000000.0
2007-11-19 23:04:00,1.17162,1.17162,1.17119,1.17119,8400000.0
2007-11-19 23:05:00,1.17178,1.17213,1.17172,1.17173,8400000.0
2007-11-19 23:06:00,1.17197,1.17219,1.17197,1.17219,8000000.0
2007-11-19 23:07:00,1.17195,1.1723,1.17195,1.17209,9400000.0
2007-11-19 23:08:00,1.17211,1.17216,1.17176,1.17203,13800000.0
2007-11-19 23:09:00,1.17194,1.17211,1.17185,1.17185,13400000.0
2007-11-19 23:10:00,1.17169,1.17209,1.17169,1.17184,20400000.0
2007-11-19 23:11:00,1.1718,1.1737,1.1718,1.1726,14200000.0
2007-11-19 23:12:00,1.1728,1.1728,1.1721,1.1726,14200000.0
2007-11-19 23:13:00,1.1716,1.1716,1.1708,1.17136,14200000.0
2007-11-19 23:14:00,1.17075,1.17085,1.1705,1.17059,22800000.0
2007-11-19 23:15:00,1.17079,1.1713,1.17068,1.17092,18600000.0
2007-11-19 23:16:00,1.17079,1.17188,1.17079,1.17188,26200000.0
2007-11-19 23:17:00,1.17219,1.17265,1.17218,1.17218,25200000.0
2007-11-19 23:18:00,1.17221,1.17285,1.17221,1.17254,10800000.0
2007-11-19 23:19:00,1.1725,1.17284,1.1725,1.17275,23000000.0
2007-11-19 23:20:00,1.17284,1.17284,1.17235,1.17235,12400000.0
2007-11-19 23:21:00,1.17254,1.17281,1.17224,1.1724,9200000.0
2007-11-19 23:22:00,1.17189,1.17219,1.17189,1.17219,9000000.0
2007-11-19 23:23:00,1.1719,1.172,1.1717,1.172,29400000.0
2007-11-19 23:24:00,1.17233,1.17248,1.17206,1.17219,29400000.0
2007-11-19 23:25:00,1.17252,1.17279,1.17228,1.17228,14400000.0
2007-11-19 23:26:00,1.17245,1.17292,1.17224,1.17288,10200000.0
2007-11-19 23:27:00,1.1724,1.17262,1.17211,1.17211,15800000.0
2007-11-19 23:28:00,1.17195,1.17258,1.17195,1.17213,8400000.0
2007-11-19 23:29:00,1.17249,1.17249,1.17219,1.17241,15400000.0
2007-11-19 23:30:00,1.17243,1.17255,1.17238,1.17243,13200000.0
2007-11-19 23:31:00,1.17267,1.17267,1.17178,1.17178,19400000.0
2007-11-19 23:32:00,1.17211,1.17258,1.17197,1.17242,18400000.0
2007-11-19 23:33:00,1.17239,1.1727,1.1721,1.1727,23200000.0
2007-11-19 23:34:00,1.17262,1.17274,1.17262,1.17274,5600000.0
2007-11-19 23:35:00,1.17256,1.17282,1.17233,1.1727,15400000.0
2007-11-19 23:36:00,1.17272,1.17315,1.17256,1.17271,14800000.0
2007-11-19 23:37:00,1.17276,1.17289,1.17224,1.17229,25000000.0
2007-11-19 23:38:00,1.17215,1.17272,1.17185,1.17185,24200000.0
2007-11-19 23:39:00,1.1722,1.17238,1.1722,1.17222,13800000.0
2007-11-19 23:40:00,1.17245,1.17265,1.17196,1.17265,16600000.0
2007-11-19 23:41:00,1.17256,1.17284,1.17246,1.17282,24600000.0
2007-11-19 23:42:00,1.17254,1.17292,1.17254,1.17283,12600000.0
2007-11-19 23:43:00,1.1718,1.1719,1.1706,1.1719,19800000.0
2007-11-19 23:44:00,1.17263,1.17276,1.17223,1.17245,19800000.0
2007-11-19 23:45:00,1.17223,1.17223,1.17136,1.17136,7400000.0
2007-11-19 23:46:00,1.17125,1.17164,1.17125,1.17164,8800000.0
2007-11-19 23:47:00,1.17142,1.17159,1.17133,1.17134,14800000.0
2007-11-19 23:48:00,1.1715,1.17152,1.17129,1.17152,16400000.0
2007-11-19 23:49:00,1.17139,1.17183,1.17139,1.17154,18400000.0
2007-11-19 23:50:00,1.17176,1.17189,1.17172,1.17177,10200000.0
2007-11-19 23:51:00,1.17185,1.1719,1.17129,1.17129,14800000.0
2007-11-19 23:52:00,1.1719,1.1719,1.17122,1.17131,11800000.0
2007-11-19 23:53:00,1.17156,1.17163,1.17126,1.17152,10200000.0
2007-11-19 23:54:00,1.17161,1.17187,1.17151,1.17151,14000000.0
2007-11-19 23:55:00,1.17156,1.17157,1.17118,1.17118,10000000.0
2007-11-19 23:56:00,1.17134,1.17165,1.17134,1.17148,11600000.0
2007-11-19 23:57:00,1.17145,1.17201,1.17145,1.17179,10600000.0
2007-11-19 23:58:00,1.17184,1.17206,1.17173,1.17202,25200000.0
2007-11-19 23:59:00,1.1718,1.17195,1.17165,1.17195,11800000.0
2007-11-20 00:00:00,1.1717,1.1721,1.1717,1.1721,30800000.0
2007-11-20 00:01:00,1.17138,1.17153,1.17125,1.17144,30800000.0
2007-11-20 00:02:00,1.17157,1.17183,1.17146,1.17152,26800000.0
2007-11-20 00:03:00,1.17134,1.17161,1.17134,1.17142,19200000.0
2007-11-20 00:04:00,1.17151,1.17166,1.17136,1.17147,14600000.0
2007-11-20 00:05:00,1.1718,1.172,1.1714,1.1718,19800000.0
2007-11-20 00:06:00,1.17144,1.17167,1.17127,1.17156,19800000.0
2007-11-20 00:07:00,1.17201,1.1723,1.17194,1.17194,7200000.0
2007-11-20 00:08:00,1.17208,1.17268,1.17208,1.17241,10800000.0
2007-11-20 00:09:00,1.17188,1.17236,1.17188,1.17204,11200000.0
2007-11-20 00:10:00,1.17182,1.17182,1.17076,1.17087,23400000.0
2007-11-20 00:11:00,1.1718,1.17244,1.1718,1.17223,22000000.0
2007-11-20 00:12:00,1.17171,1.17207,1.17147,1.17182,19200000.0
2007-11-20 00:13:00,1.17212,1.17243,1.17194,1.17199,25600000.0
2007-11-20 00:14:00,1.17205,1.17242,1.17205,1.17239,18800000.0
2007-11-20 00:15:00,1.17257,1.17257,1.17217,1.17233,9400000.0
2007-11-20 00:16:00,1.17207,1.17229,1.17183,1.17193,11000000.0
2007-11-20 00:17:00,1.17186,1.17186,1.17129,1.17144,16000000.0
2007-11-20 00:18:00,1.17122,1.17143,1.17104,1.17104,22200000.0
2007-11-20 00:19:00,1.17132,1.17155,1.171,1.17137,17800000.0
2007-11-20 00:20:00,1.17121,1.17151,1.17114,1.17151,27600000.0
2007-11-20 00:21:00,1.17154,1.1717,1.17135,1.1717,7600000.0
2007-11-20 00:22:00,1.17125,1.17197,1.17125,1.17175,20000000.0
2007-11-20 00:23:00,1.17142,1.17142,1.17108,1.1714,12000000.0
2007-11-20 00:24:00,1.17124,1.17162,1.17121,1.17134,18800000.0
2007-11-20 00:25:00,1.17111,1.17145,1.17106,1.17128,16400000.0
2007-11-20 00:26:00,1.17172,1.17186,1.17151,1.17151,9200000.0
2007-11-20 00:27:00,1.17141,1.17182,1.17125,1.17125,14000000.0
2007-11-20 00:28:00,1.17122,1.17161,1.17092,1.17115,11400000.0
2007-11-20 00:29:00,1.17098,1.17182,1.17098,1.17172,17400000.0
2007-11-20 00:30:00,1.17174,1.17174,1.17108,1.17108,22800000.0
2007-11-20 00:31:00,1.1714,1.17257,1.1714,1.17246,16000000.0
2007-11-20 00:32:00,1.17228,1.17278,1.17228,1.17278,11200000.0
2007-11-20 00:33:00,1.1727,1.1727,1.17161,1.17161,6200000.0
2007-11-20 00:34:00,1.17124,1.17179,1.17124,1.17175,22200000.0
2007-11-20 00:35:00,1.17179,1.17205,1.17174,1.172,12200000.0
2007-11-20 00:36:00,1.17239,1.17239,1.17189,1.17229,14600000.0
2007-11-20 00:37:00,1.17246,1.17246,1.17227,1.17227,9800000.0
2007-11-20 00:38:00,1.17199,1.17199,1.17112,1.17112,6800000.0
2007-11-20 00:39:00,1.17093,1.17105,1.17067,1.17105,16000000.0
2007-11-20 00:40:00,1.171,1.171,1.17041,1.17046,8800000.0
2007-11-20 00:41:00,1.17038,1.17059,1.17031,1.17059,11000000.0
2007-11-20 00:42:00,1.17065,1.17114,1.17065,1.17111,21000000.0
2007-11-20 00:43:00,1.17116,1.17116,1.17066,1.17066,16800000.0
2007-11-20 00:44:00,1.17129,1.1719,1.17114,1.17114,7800000.0
2007-11-20 00:45:00,1.17132,1.17189,1.17132,1.17189,15200000.0
2007-11-20 00:46:00,1.17194,1.1723,1.17174,1.17174,11200000.0
2007-11-20 00:47:00,1.17192,1.17221,1.1717,1.17181,16400000.0
2007-11-20 00:48:00,1.17195,1.17195,1.17163,1.17167,14200000.0
2007-11-20 00:49:00,1.17163,1.17176,1.17133,1.17175,9800000.0
2007-11-20 00:50:00,1.17173,1.17206,1.1716,1.17206,10000000.0
2007-11-20 00:51:00,1.17193,1.17193,1.17145,1.17145,11400000.0
2007-11-20 00:52:00,1.17123,1.17136,1.17108,1.17112,9200000.0
2007-11-20 00:53:00,1.17157,1.17157,1.1707,1.1707,14800000.0
2007-11-20 00:54:00,1.17078,1.17115,1.17078,1.17115,4200000.0
2007-11-20 00:55:00,1.17108,1.1719,1.17108,1.17127,13600000.0
2007-11-20 00:56:00,1.17139,1.17139,1.17077,1.17102,8800000.0
2007-11-20 00:57:00,1.17124,1.17161,1.17124,1.17161,11800000.0
2007-11-20 00:58:00,1.17153,1.17194,1.17139,1.17145,18800000.0
2007-11-20 00:59:00,1.17123,1.17147,1.17101,1.17101,8800000.0
2007-11-20 01:00:00,1.17116,1.1717,1.1711,1.17137,19000000.0
2007-11-20 01:01:00,1.17156,1.17188,1.17144,1.17171,14400000.0
2007-11-20 01:02:00,1.17149,1.17213,1.17149,1.17213,14000000.0
2007-11-20 01:03:00,1.17201,1.17237,1.17119,1.17119,14800000.0
2007-11-20 01:04:00,1.17147,1.1717,1.17123,1.17129,11000000.0
2007-11-20 01:05:00,1.17158,1.17171,1.17136,1.17144,8000000.0
2007-11-20 01:06:00,1.17111,1.17111,1.17076,1.17091,11200000.0
2007-11-20 01:07:00,1.17097,1.17151,1.1709,1.17151,7800000.0
2007-11-20 01:08:00,1.1714,1.1714,1.17072,1.17072,19400000.0
2007-11-20 01:09:00,1.17074,1.17139,1.17063,1.17139,15800000.0
2007-11-20 01:10:00,1.17168,1.17192,1.17157,1.17175,18600000.0
2007-11-20 01:11:00,1.17132,1.17155,1.17112,1.17117,20600000.0
2007-11-20 01:12:00,1.17079,1.17154,1.17079,1.17154,11600000.0
2007-11-20 01:13:00,1.17148,1.17166,1.17101,1.17133,7200000.0
2007-11-20 01:14:00,1.171,1.17118,1.1707,1.17118,14000000.0
2007-11-20 01:15:00,1.17124,1.17202,1.17124,1.1718,30800000.0
2007-11-20 01:16:00,1.17209,1.17239,1.17149,1.17239,7400000.0
2007-11-20 01:17:00,1.17265,1.17281,1.17244,1.17244,22400000.0
2007-11-20 01:18:00,1.17263,1.17267,1.17232,1.17262,13600000.0
2007-11-20 01:19:00,1.17262,1.17301,1.17225,1.17225,22600000.0
2007-11-20 01:20:00,1.17208,1.17215,1.1715,1.17165,11000000.0
2007-11-20 01:21:00,1.17178,1.17212,1.17177,1.17212,11000000.0
2007-11-20 01:22:00,1.17217,1.17285,1.1721,1.17285,9000000.0
2007-11-20 01:23:00,1.17258,1.17266,1.17247,1.17249,10600000.0
2007-11-20 01:24:00,1.17237,1.17266,1.17237,1.17266,11800000.0
2007-11-20 01:25:00,1.17248,1.17249,1.17227,1.17249,21800000.0
2007-11-20 01:26:00,1.17261,1.17325,1.17232,1.17237,16200000.0
2007-11-20 01:27:00,1.17268,1.17277,1.17257,1.17273,6200000.0
2007-11-20 01:28:00,1.17272,1.17283,1.17245,1.17283,5800000.0
2007-11-20 01:29:00,1.17261,1.17315,1.17261,1.17287,9600000.0
2007-11-20 01:30:00,1.17288,1.17319,1.1723,1.17281,13800000.0
2007-11-20 01:31:00,1.17296,1.1733,1.17296,1.17325,10000000.0
2007-11-20 01:32:00,1.1732,1.17332,1.17294,1.17324,13800000.0
2007-11-20 01:33:00,1.17327,1.17327,1.17304,1.17304,16800000.0
2007-11-20 01:34:00,1.17329,1.17334,1.17269,1.17269,24200000.0
2007-11-20 01:35:00,1.1729,1.1732,1.17274,1.17274,10000000.0
2007-11-20 01:36:00,1.17288,1.17322,1.17264,1.17277,6200000.0
2007-11-20 01:37:00,1.17263,1.17297,1.1725,1.17255,25000000.0
2007-11-20 01:38:00,1.17238,1.17238,1.17183,1.17201,13800000.0
2007-11-20 01:39:00,1.1721,1.17232,1.17196,1.17196,9200000.0
2007-11-20 01:40:00,1.17204,1.17276,1.17204,1.17276,16800000.0
2007-11-20 01:41:00,1.17238,1.17285,1.17228,1.17228,34800000.0
2007-11-20 01:42:00,1.17247,1.17255,1.17226,1.17236,11800000.0
2007-11-20 01:43:00,1.17243,1.17243,1.17207,1.1722,13000000.0
2007-11-20 01:44:00,1.17189,1.17254,1.17189,1.17202,13000000.0
2007-11-20 01:45:00,1.17182,1.17182,1.17173,1.17173,3200000.0
2007-11-20 01:46:00,1.1718,1.17198,1.17171,1.1719,13400000.0
2007-11-20 01:47:00,1.17186,1.17234,1.17183,1.17208,25000000.0
2007-11-20 01:48:00,1.17193,1.17206,1.17183,1.17196,8400000.0
2007-11-20 01:49:00,1.17198,1.17229,1.17198,1.1721,22000000.0
2007-11-20 01:50:00,1.17218,1.17218,1.17189,1.17194,16200000.0
2007-11-20 01:51:00,1.17141,1.17151,1.17104,1.17131,18400000.0
2007-11-20 01:52:00,1.17174,1.17202,1.17153,1.17154,25000000.0
2007-11-20 01:53:00,1.17176,1.17191,1.17162,1.17182,14000000.0
2007-11-20 01:54:00,1.17165,1.17206,1.17139,1.17206,35600000.0
2007-11-20 01:55:00,1.17144,1.17208,1.1712,1.1719,8800000.0
2007-11-20 01:56:00,1.17149,1.17168,1.17145,1.17165,15400000.0
2007-11-20 01:57:00,1.17185,1.17215,1.17159,1.17159,7600000.0
2007-11-20 01:58:00,1.17153,1.17174,1.17153,1.17166,13200000.0
2007-11-20 01:59:00,1.17176,1.17183,1.1717,1.1717,13000000.0
2007-11-20 02:00:00,1.17194,1.17209,1.17169,1.17182,13200000.0
2007-11-20 02:01:00,1.17218,1.17224,1.17181,1.17181,6200000.0
2007-11-20 02:02:00,1.17154,1.17154,1.17128,1.17137,7800000.0
2007-11-20 02:03:00,1.17159,1.17187,1.17159,1.17172,16400000.0
2007-11-20 02:04:00,1.17203,1.1722,1.17195,1.17218,20000000.0
2007-11-20 02:05:00,1.17223,1.17239,1.17188,1.172,11600000.0
2007-11-20 02:06:00,1.1725,1.1725,1.17206,1.17206,24400000.0
2007-11-20 02:07:00,1.17218,1.17239,1.17214,1.17222,11200000.0
2007-11-20 02:08:00,1.17217,1.17217,1.17187,1.17214,15800000.0
2007-11-20 02:09:00,1.17204,1.1721,1.17177,1.17177,8600000.0
2007-11-20 02:10:00,1.17127,1.17142,1.1705,1.1705,11600000.0
2007-11-20 02:11:00,1.17104,1.17142,1.17104,1.17115,25000000.0
2007-11-20 02:12:00,1.1719,1.17193,1.17162,1.17179,10800000.0
2007-11-20 02:13:00,1.17148,1.17155,1.17096,1.17154,16000000.0
2007-11-20 02:14:00,1.1715,1.17171,1.17109,1.17171,19000000.0
2007-11-20 02:15:00,1.17153,1.17202,1.1715,1.17167,19800000.0
2007-11-20 02:16:00,1.17144,1.17195,1.17144,1.17153,27400000.0
2007-11-20 02:17:00,1.17195,1.17223,1.17141,1.17141,19400000.0
2007-11-20 02:18:00,1.17102,1.17147,1.17075,1.17147,6800000.0
2007-11-20 02:19:00,1.17067,1.17135,1.17067,1.17101,10200000.0
2007-11-20 02:20:00,1.17096,1.17133,1.17096,1.17131,10600000.0
2007-11-20 02:21:00,1.17125,1.17176,1.17117,1.17124,17200000.0
2007-11-20 02:22:00,1.17149,1.17149,1.17123,1.17123,10600000.0
2007-11-20 02:23:00,1.17136,1.17149,1.17098,1.17114,25800000.0
2007-11-20 02:24:00,1.171,1.17122,1.17082,1.17082,19000000.0
2007-11-20 02:25:00,1.1707,1.17084,1.17064,1.17082,11600000.0
2007-11-20 02:26:00,1.1708,1.17107,1.17067,1.1709,14600000.0
2007-11-20 02:27:00,1.17052,1.17085,1.17052,1.17071,16600000.0
2007-11-20 02:28:00,1.17058,1.17058,1.17011,1.17011,9800000.0
2007-11-20 02:29:00,1.17011,1.17063,1.17011,1.17022,18200000.0
2007-11-20 02:30:00,1.17091,1.17131,1.17059,1.17131,21000000.0
2007-11-20 02:31:00,1.17118,1.17176,1.17118,1.17156,20600000.0
2007-11-20 02:32:00,1.17115,1.17126,1.17099,1.17107,24200000.0
2007-11-20 02:33:00,1.1709,1.17111,1.17069,1.17095,14600000.0
2007-11-20 02:34:00,1.17098,1.17112,1.17087,1.17087,10000000.0
2007-11-20 02:35:00,1.1698,1.1699,1.1694,1.1697,6800000.0
2007-11-20 02:36:00,1.17096,1.17141,1.17079,1.17114,6800000.0
2007-11-20 02:37:00,1.17116,1.17155,1.17074,1.17074,7400000.0
2007-11-20 02:38:00,1.17099,1.17111,1.17052,1.1708,13400000.0
2007-11-20 02:39:00,1.17086,1.17092,1.17086,1.17092,2600000.0
2007-11-20 02:40:00,1.17093,1.17106,1.17083,1.17083,7400000.0
2007-11-20 02:41:00,1.17027,1.17085,1.17027,1.17085,18200000.0
2007-11-20 02:42:00,1.17121,1.17134,1.17064,1.17073,11600000.0
2007-11-20 02:43:00,1.17059,1.17084,1.17037,1.17037,11000000.0
2007-11-20 02:44:00,1.1695,1.1695,1.1693,1.1694,10400000.0
2007-11-20 02:45:00,1.17008,1.1705,1.17008,1.1705,10400000.0
2007-11-20 02:46:00,1.1695,1.1695,1.1695,1.1695,8600000.0
2007-11-20 02:47:00,1.17062,1.17067,1.17021,1.17062,8600000.0
2007-11-20 02:48:00,1.17023,1.17092,1.16989,1.17092,10200000.0
2007-11-20 02:49:00,1.1706,1.17074,1.1702,1.1703,12000000.0
2007-11-20 02:50:00,1.17065,1.17099,1.17056,1.17063,11000000.0
2007-11-20 02:51:00,1.17112,1.17146,1.17098,1.17132,12800000.0
2007-11-20 02:52:00,1.17093,1.17163,1.1706,1.17163,25000000.0
2007-11-20 02:53:00,1.17148,1.17148,1.17099,1.17099,10600000.0
2007-11-20 02:54:00,1.17099,1.17111,1.17066,1.17075,19400000.0
2007-11-20 02:55:00,1.17003,1.17054,1.17003,1.17046,11200000.0
2007-11-20 02:56:00,1.1707,1.17074,1.17053,1.17063,10800000.0
2007-11-20 02:57:00,1.17029,1.17056,1.17029,1.17039,13000000.0
2007-11-20 02:58:00,1.17038,1.17077,1.17038,1.17056,14400000.0
2007-11-20 02:59:00,1.17074,1.17083,1.17048,1.17048,21800000.0
2007-11-20 03:00:00,1.17037,1.17077,1.1702,1.17049,20200000.0
2007-11-20 03:01:00,1.17021,1.17057,1.17018,1.17057,10600000.0
2007-11-20 03:02:00,1.17046,1.17072,1.17046,1.17068,17600000.0
2007-11-20 03:03:00,1.17056,1.17094,1.17056,1.17073,9600000.0
2007-11-20 03:04:00,1.17005,1.17005,1.16945,1.17005,24200000.0
2007-11-20 03:05:00,1.16967,1.17019,1.16936,1.17019,12400000.0
2007-11-20 03:06:00,1.16996,1.17016,1.16967,1.16972,14200000.0
2007-11-20 03:07:00,1.17036,1.17036,1.16984,1.16998,9000000.0
2007-11-20 03:08:00,1.17014,1.1708,1.17003,1.1708,22200000.0
2007-11-20 03:09:00,1.17011,1.17072,1.16954,1.16954,18800000.0
2007-11-20 03:10:00,1.16993,1.17061,1.16977,1.17061,18200000.0
2007-11-20 03:11:00,1.17013,1.17024,1.17007,1.17016,10600000.0
2007-11-20 03:12:00,1.17045,1.17045,1.16989,1.17,13600000.0
2007-11-20 03:13:00,1.16996,1.16996,1.16946,1.1695,12400000.0
2007-11-20 03:14:00,1.16949,1.16987,1.16947,1.16967,22400000.0
2007-11-20 03:15:00,1.16985,1.17022,1.16985,1.17005,19800000.0
2007-11-20 03:16:00,1.16995,1.17063,1.16995,1.17035,22000000.0
2007-11-20 03:17:00,1.17024,1.1705,1.16989,1.16989,17400000.0
2007-11-20 03:18:00,1.1702,1.17088,1.16999,1.17029,18800000.0
2007-11-20 03:19:00,1.17007,1.17054,1.17007,1.17054,15800000.0
2007-11-20 03:20:00,1.16969,1.17021,1.1696,1.17021,13400000.0
2007-11-20 03:21:00,1.16989,1.17045,1.16972,1.17003,8400000.0
2007-11-20 03:22:00,1.17011,1.1704,1.16984,1.16995,18200000.0
2007-11-20 03:23:00,1.16979,1.17018,1.16972,1.16982,11600000.0
2007-11-20 03:24:00,1.16974,1.17023,1.16974,1.17013,19600000.0
2007-11-20 03:25:00,1.17003,1.17003,1.16972,1.16991,11800000.0
2007-11-20 03:26:00,1.1696,1.17001,1.1696,1.16984,9600000.0
2007-11-20 03:27:00,1.1699,1.17057,1.16966,1.17,30800000.0
2007-11-20 03:28:00,1.17018,1.17018,1.16961,1.16961,17800000.0
2007-11-20 03:29:00,1.16943,1.1698,1.16922,1.16954,13400000.0
2007-11-20 03:30:00,1.16941,1.16983,1.16918,1.16931,14800000.0
2007-11-20 03:31:00,1.16908,1.1695,1.16908,1.1695,4400000.0
2007-11-20 03:32:00,1.16959,1.16959,1.1691,1.1691,13000000.0
2007-11-20 03:33:00,1.16904,1.16939,1.16899,1.16899,18200000.0
2007-11-20 03:34:00,1.16905,1.16923,1.16875,1.1688,20600000.0
2007-11-20 03:35:00,1.16859,1.16919,1.16845,1.16873,9600000.0
2007-11-20 03:36:00,1.16867,1.16909,1.16852,1.16852,17400000.0
2007-11-20 03:37:00,1.16922,1.16938,1.1687,1.1687,12400000.0
2007-11-20 03:38:00,1.16866,1.16933,1.16866,1.16933,6200000.0
2007-11-20 03:39:00,1.16902,1.16902,1.16836,1.16861,10600000.0
2007-11-20 03:40:00,1.16842,1.16874,1.16842,1.1685,7600000.0
2007-11-20 03:41:00,1.16874,1.1693,1.16874,1.16915,9600000.0
2007-11-20 03:42:00,1.16951,1.16958,1.16882,1.1695,11200000.0
2007-11-20 03:43:00,1.16934,1.16934,1.16838,1.16838,18600000.0
2007-11-20 03:44:00,1.16953,1.16953,1.16883,1.16896,18800000.0
2007-11-20 03:45:00,1.16893,1.16946,1.16893,1.16924,17400000.0
2007-11-20 03:46:00,1.16918,1.16946,1.16911,1.16911,28200000.0
2007-11-20 03:47:00,1.16919,1.16959,1.16913,1.16943,9800000.0
2007-11-20 03:48:00,1.16947,1.16947,1.16872,1.1688,8600000.0
2007-11-20 03:49:00,1.16903,1.16946,1.16903,1.16905,17000000.0
2007-11-20 03:50:00,1.1688,1.16893,1.16839,1.16839,16800000.0
2007-11-20 03:51:00,1.16833,1.16897,1.16833,1.16861,9200000.0
2007-11-20 03:52:00,1.16888,1.16892,1.16872,1.1688,9200000.0
2007-11-20 03:53:00,1.16914,1.16914,1.16825,1.16876,18800000.0
2007-11-20 03:54:00,1.16902,1.16927,1.16858,1.16879,21800000.0
2007-11-20 03:55:00,1.16883,1.16942,1.16883,1.16926,7200000.0
2007-11-20 03:56:00,1.16931,1.16956,1.16929,1.16949,12000000.0
2007-11-20 03:57:00,1.1692,1.16931,1.16913,1.16927,14000000.0
2007-11-20 03:58:00,1.16893,1.16945,1.1689,1.1689,20600000.0
2007-11-20 03:59:00,1.16845,1.1688,1.16844,1.1688,13200000.0
2007-11-20 04:00:00,1.16888,1.16888,1.16809,1.16827,13600000.0
2007-11-20 04:01:00,1.16839,1.16856,1.16779,1.16856,13000000.0
2007-11-20 04:02:00,1.16904,1.16904,1.1682,1.1682,18400000.0
2007-11-20 04:03:00,1.16868,1.16868,1.16809,1.16847,26600000.0
2007-11-20 04:04:00,1.16843,1.16901,1.16843,1.16847,18600000.0
2007-11-20 04:05:00,1.16844,1.16915,1.16838,1.16915,23400000.0
2007-11-20 04:06:00,1.16933,1.16933,1.16856,1.16856,15800000.0
2007-11-20 04:07:00,1.16847,1.16914,1.16847,1.16914,13200000.0
2007-11-20 04:08:00,1.16839,1.16867,1.16839,1.16867,13600000.0
2007-11-20 04:09:00,1.16874,1.16904,1.16854,1.16874,11000000.0
2007-11-20 04:10:00,1.16823,1.16823,1.16792,1.16815,11800000.0
2007-11-20 04:11:00,1.16805,1.16824,1.16802,1.16824,9800000.0
2007-11-20 04:12:00,1.16829,1.1683,1.16818,1.1683,23000000.0
2007-11-20 04:13:00,1.16842,1.16842,1.16781,1.16781,26000000.0
2007-11-20 04:14:00,1.16757,1.16764,1.1672,1.16728,16400000.0
2007-11-20 04:15:00,1.16794,1.16816,1.16761,1.16762,12400000.0
2007-11-20 04:16:00,1.16793,1.1682,1.16776,1.1682,18200000.0
2007-11-20 04:17:00,1.16777,1.16804,1.1673,1.16736,18800000.0
2007-11-20 04:18:00,1.1673,1.16814,1.1673,1.16814,6800000.0
2007-11-20 04:19:00,1.16819,1.16842,1.168,1.16827,15000000.0
2007-11-20 04:20:00,1.16813,1.16835,1.16782,1.16782,12000000.0
2007-11-20 04:21:00,1.16765,1.1679,1.16725,1.16736,19400000.0
2007-11-20 04:22:00,1.16683,1.16688,1.16668,1.16688,18000000.0
2007-11-20 04:23:00,1.16727,1.16784,1.16727,1.16784,15000000.0
2007-11-20 04:24:00,1.16764,1.1682,1.16749,1.16759,15600000.0
2007-11-20 04:25:00,1.16735,1.16735,1.16667,1.16667,9800000.0
2007-11-20 04:26:00,1.16711,1.16739,1.16681,1.16702,11800000.0
2007-11-20 04:27:00,1.16705,1.16709,1.16674,1.16709,14000000.0
2007-11-20 04:28:00,1.16724,1.16748,1.1672,1.1672,7000000.0
2007-11-20 04:29:00,1.16694,1.16716,1.16694,1.16707,9000000.0
2007-11-20 04:30:00,1.167,1.16714,1.16657,1.16657,14200000.0
2007-11-20 04:31:00,1.1666,1.16721,1.1666,1.16721,11000000.0
2007-11-20 04:32:00,1.1688,1.1695,1.1688,1.1692,26000000.0
2007-11-20 04:33:00,1.16716,1.16724,1.16664,1.16696,26000000.0
2007-11-20 04:34:00,1.1671,1.16731,1.16705,1.16713,14800000.0
2007-11-20 04:35:00,1.16716,1.16716,1.16664,1.16693,13800000.0
2007-11-20 04:36:00,1.16719,1.16735,1.16684,1.16693,23600000.0
2007-11-20 04:37:00,1.167,1.16723,1.16692,1.16692,12400000.0
2007-11-20 04:38:00,1.16696,1.16707,1.16673,1.16707,9600000.0
2007-11-20 04:39:00,1.16708,1.16719,1.16688,1.16688,19800000.0
2007-11-20 04:40:00,1.16739,1.16775,1.1672,1.1672,35400000.0
2007-11-20 04:41:00,1.16784,1.16784,1.16754,1.16757,7600000.0
2007-11-20 04:42:00,1.16775,1.16788,1.16759,1.16788,8800000.0
2007-11-20 04:43:00,1.16751,1.16751,1.16625,1.16634,8000000.0
2007-11-20 04:44:00,1.16721,1.16741,1.16685,1.16709,22000000.0
2007-11-20 04:45:00,1.16721,1.1676,1.1671,1.1671,8800000.0
2007-11-20 04:46:00,1.16703,1.16783,1.16674,1.16761,11200000.0
2007-11-20 04:47:00,1.16728,1.16799,1.16726,1.16799,12800000.0
2007-11-20 04:48:00,1.16747,1.16747,1.16702,1.16719,16200000.0
2007-11-20 04:49:00,1.16765,1.16788,1.16751,1.16778,11600000.0
2007-11-20 04:50:00,1.16741,1.16751,1.16687,1.16733,10000000.0
2007-11-20 04:51:00,1.16712,1.16766,1.16707,1.16754,18800000.0
2007-11-20 04:52:00,1.16802,1.16834,1.16785,1.16793,19600000.0
2007-11-20 04:53:00,1.16803,1.16803,1.16789,1.16799,11000000.0
2007-11-20 04:54:00,1.16762,1.16765,1.16735,1.16737,13400000.0
2007-11-20 04:55:00,1.1673,1.1677,1.16715,1.16715,19600000.0
2007-11-20 04:56:00,1.1672,1.16758,1.16699,1.16758,38000000.0
2007-11-20 04:57:00,1.16757,1.16803,1.16733,1.16803,27200000.0
2007-11-20 04:58:00,1.16815,1.16815,1.16785,1.16792,24400000.0
2007-11-20 04:59:00,1.16812,1.16842,1.16791,1.16842,16800000.0
2007-11-20 05:00:00,1.16803,1.16831,1.1678,1.16831,10600000.0
2007-11-20 05:01:00,1.16864,1.16887,1.16853,1.16863,7400000.0
2007-11-20 05:02:00,1.16854,1.16917,1.16854,1.16872,11000000.0
2007-11-20 05:03:00,1.16887,1.16887,1.16876,1.16876,5600000.0
2007-11-20 05:04:00,1.1689,1.16914,1.16863,1.16863,13200000.0
2007-11-20 05:05:00,1.16875,1.1688,1.16862,1.16864,21200000.0
2007-11-20 05:06:00,1.16808,1.16889,1.16808,1.16889,16400000.0
2007-11-20 05:07:00,1.16815,1.16815,1.16771,1.16809,10000000.0
2007-11-20 05:08:00,1.16826,1.16826,1.16762,1.16762,11000000.0
2007-11-20 05:09:00,1.16781,1.16816,1.16781,1.16804,28600000.0
2007-11-20 05:10:00,1.16814,1.16878,1.16806,1.16827,20800000.0
2007-11-20 05:11:00,1.16833,1.1687,1.16804,1.1687,10400000.0
2007-11-20 05:12:00,1.16842,1.16848,1.16819,1.16819,9400000.0
2007-11-20 05:13:00,1.16822,1.16845,1.168,1.16803,21800000.0
2007-11-20 05:14:00,1.16799,1.16834,1.16788,1.16834,25400000.0
2007-11-20 05:15:00,1.16814,1.16866,1.16807,1.16828,11000000.0
2007-11-20 05:16:00,1.16823,1.16823,1.16806,1.16806,2600000.0
2007-11-20 05:17:00,1.16814,1.16869,1.16814,1.16826,11800000.0
2007-11-20 05:18:00,1.16858,1.16858,1.1679,1.1679,5000000.0
2007-11-20 05:19:00,1.16809,1.16819,1.16801,1.16801,10800000.0
2007-11-20 05:20:00,1.16796,1.16841,1.16752,1.16805,18800000.0
2007-11-20 05:21:00,1.16818,1.16852,1.16818,1.16852,19600000.0
2007-11-20 05:22:00,1.16821,1.16843,1.16817,1.16843,16000000.0
2007-11-20 05:23:00,1.1679,1.1679,1.16775,1.16775,4000000.0
2007-11-20 05:24:00,1.16754,1.16798,1.16738,1.16775,20600000.0
2007-11-20 05:25:00,1.16818,1.16818,1.16761,1.16773,16400000.0
2007-11-20 05:26:00,1.16744,1.16799,1.16744,1.1678,13400000.0
2007-11-20 05:27:00,1.16799,1.16847,1.16799,1.1682,14000000.0
2007-11-20 05:28:00,1.16833,1.16848,1.16809,1.16809,12000000.0
2007-11-20 05:29:00,1.16828,1.16845,1.16786,1.16832,15800000.0
2007-11-20 05:30:00,1.16802,1.16829,1.16781,1.16781,9000000.0
2007-11-20 05:31:00,1.16798,1.16849,1.16798,1.16829,9400000.0
2007-11-20 05:32:00,1.16844,1.1687,1.16836,1.1686,9000000.0
2007-11-20 05:33:00,1.16857,1.16862,1.16821,1.1683,16000000.0
2007-11-20 05:34:00,1.16827,1.16827,1.1678,1.16807,23800000.0
2007-11-20 05:35:00,1.16793,1.16813,1.16769,1.16788,20200000.0
2007-11-20 05:36:00,1.1677,1.16811,1.1677,1.16774,20400000.0
2007-11-20 05:37:00,1.1676,1.16775,1.16742,1.16742,11000000.0
2007-11-20 05:38:00,1.16742,1.16765,1.16712,1.16737,25000000.0
2007-11-20 05:39:00,1.16755,1.16772,1.16722,1.16772,13200000.0
2007-11-20 05:40:00,1.16795,1.16795,1.16766,1.16782,7800000.0
2007-11-20 05:41:00,1.16781,1.16791,1.1673,1.16771,20400000.0
2007-11-20 05:42:00,1.16779,1.16863,1.16779,1.1684,9800000.0
2007-11-20 05:43:00,1.16854,1.16854,1.1678,1.1678,11000000.0
2007-11-20 05:44:00,1.16797,1.1683,1.16795,1.16795,7600000.0
2007-11-20 05:45:00,1.16744,1.16803,1.16744,1.16803,11600000.0
2007-11-20 05:46:00,1.16795,1.16799,1.1674,1.1674,18600000.0
2007-11-20 05:47:00,1.16784,1.16813,1.16775,1.16813,16800000.0
2007-11-20 05:48:00,1.16796,1.1683,1.16796,1.16818,13800000.0
2007-11-20 05:49:00,1.16801,1.16844,1.16794,1.16814,19000000.0
2007-11-20 05:50:00,1.16797,1.1681,1.16787,1.16801,10200000.0
2007-11-20 05:51:00,1.16774,1.16798,1.16759,1.1676,15600000.0
2007-11-20 05:52:00,1.16742,1.16769,1.16722,1.16743,19800000.0
2007-11-20 05:53:00,1.1674,1.16779,1.16729,1.16738,16400000.0
2007-11-20 05:54:00,1.16766,1.16815,1.16747,1.16758,13000000.0
2007-11-20 05:55:00,1.16751,1.16765,1.16728,1.16735,15000000.0
2007-11-20 05:56:00,1.16767,1.16809,1.16758,1.168,9400000.0
2007-11-20 05:57:00,1.16854,1.16854,1.1676,1.16775,18800000.0
2007-11-20 05:58:00,1.16728,1.16728,1.16678,1.16678,16800000.0
2007-11-20 05:59:00,1.1673,1.16751,1.16674,1.16684,12600000.0
2007-11-20 06:00:00,1.16712,1.16772,1.16712,1.16756,28200000.0
2007-11-20 06:01:00,1.16739,1.16739,1.16659,1.16701,8200000.0
2007-11-20 06:02:00,1.16708,1.16751,1.16677,1.16751,19400000.0
2007-11-20 06:03:00,1.16711,1.16711,1.16676,1.16686,8400000.0
2007-11-20 06:04:00,1.16751,1.16751,1.16657,1.16682,12600000.0
2007-11-20 06:05:00,1.16694,1.16705,1.1668,1.16689,13400000.0
2007-11-20 06:06:00,1.16682,1.16713,1.16668,1.16706,20000000.0
2007-11-20 06:07:00,1.16712,1.16712,1.16677,1.16691,12200000.0
2007-11-20 06:08:00,1.16695,1.16713,1.16685,1.16685,9000000.0
2007-11-20 06:09:00,1.16669,1.1672,1.16668,1.16703,22600000.0
2007-11-20 06:10:00,1.16747,1.16766,1.1672,1.1676,16200000.0
2007-11-20 06:11:00,1.16726,1.16791,1.16726,1.16744,6200000.0
2007-11-20 06:12:00,1.16722,1.16749,1.16675,1.16675,11000000.0
2007-11-20 06:13:00,1.16687,1.16729,1.16687,1.16729,7000000.0
2007-11-20 06:14:00,1.16744,1.16764,1.16732,1.16748,18800000.0
2007-11-20 06:15:00,1.16719,1.16733,1.16697,1.16712,13600000.0
2007-11-20 06:16:00,1.16702,1.16769,1.16648,1.16694,18800000.0
2007-11-20 06:17:00,1.16719,1.16735,1.16717,1.16727,31600000.0
2007-11-20 06:18:00,1.16714,1.16739,1.16714,1.16722,19600000.0
2007-11-20 06:19:00,1.16659,1.16724,1.16659,1.16679,12200000.0
2007-11-20 06:20:00,1.16675,1.16708,1.16675,1.16708,9800000.0
2007-11-20 06:21:00,1.16704,1.16752,1.16704,1.16731,8800000.0
2007-11-20 06:22:00,1.1674,1.16781,1.16733,1.16772,13200000.0
2007-11-20 06:23:00,1.16724,1.16774,1.16724,1.1676,10000000.0
2007-11-20 06:24:00,1.16725,1.1676,1.16706,1.16737,12200000.0
2007-11-20 06:25:00,1.16718,1.16735,1.16708,1.16711,17000000.0
2007-11-20 06:26:00,1.16742,1.16742,1.16704,1.16735,14000000.0
2007-11-20 06:27:00,1.16719,1.16753,1.16719,1.16724,22600000.0
2007-11-20 06:28:00,1.16707,1.16707,1.1664,1.16648,7400000.0
2007-11-20 06:29:00,1.16706,1.16727,1.16698,1.167,15800000.0
2007-11-20 06:30:00,1.1668,1.16727,1.16669,1.16682,16800000.0
2007-11-20 06:31:00,1.16725,1.16745,1.16682,1.16682,20400000.0
2007-11-20 06:32:00,1.16737,1.16781,1.16737,1.16781,10800000.0
2007-11-20 06:33:00,1.16714,1.16731,1.16701,1.16708,11200000.0
2007-11-20 06:34:00,1.16722,1.16755,1.16722,1.16725,9600000.0
2007-11-20 06:35:00,1.16795,1.16795,1.16731,1.16748,12000000.0
2007-11-20 06:36:00,1.16756,1.16778,1.16738,1.16754,18600000.0
2007-11-20 06:37:00,1.16732,1.16755,1.16699,1.16723,9600000.0
2007-11-20 06:38:00,1.16749,1.16787,1.16749,1.16755,9200000.0
2007-11-20 06:39:00,1.16761,1.168,1.1675,1.16795,18000000.0
2007-11-20 06:40:00,1.16768,1.16768,1.16701,1.16713,10600000.0
2007-11-20 06:41:00,1.16704,1.16718,1.16684,1.16706,13200000.0
2007-11-20 06:42:00,1.16787,1.16809,1.16729,1.16787,12400000.0
2007-11-20 06:43:00,1.1677,1.1677,1.16713,1.16729,19600000.0
2007-11-20 06:44:00,1.16777,1.16814,1.16777,1.16784,14200000.0
2007-11-20 06:45:00,1.16731,1.16761,1.16726,1.16761,19600000.0
2007-11-20 06:46:00,1.16736,1.16745,1.16718,1.16718,17000000.0
2007-11-20 06:47:00,1.16688,1.16735,1.16688,1.16727,14000000.0
2007-11-20 06:48:00,1.16748,1.16748,1.16698,1.16698,18200000.0
2007-11-20 06:49:00,1.1673,1.16739,1.1671,1.16719,14400000.0
2007-11-20 06:50:00,1.16731,1.16772,1.16731,1.16753,7400000.0
2007-11-20 06:51:00,1.16809,1.16831,1.16795,1.16795,29800000.0
2007-11-20 06:52:00,1.16785,1.16822,1.16775,1.16775,13000000.0
2007-11-20 06:53:00,1.16742,1.16742,1.16648,1.16661,10600000.0
2007-11-20 06:54:00,1.16648,1.16692,1.16648,1.16683,26000000.0
2007-11-20 06:55:00,1.16724,1.16724,1.16666,1.16708,22400000.0
2007-11-20 06:56:00,1.16706,1.16739,1.16655,1.16739,25200000.0
2007-11-20 06:57:00,1.16759,1.16777,1.16729,1.16754,15000000.0
2007-11-20 06:58:00,1.16743,1.16743,1.16697,1.16709,20600000.0
2007-11-20 06:59:00,1.16744,1.16753,1.16735,1.16748,15400000.0
2007-11-20 07:00:00,1.16732,1.16732,1.16696,1.16696,13600000.0
2007-11-20 07:01:00,1.16723,1.16723,1.16656,1.16673,15800000.0
2007-11-20 07:02:00,1.16709,1.1672,1.16703,1.1672,15600000.0
2007-11-20 07:03:00,1.16729,1.1673,1.16683,1.16694,14400000.0
2007-11-20 07:04:00,1.16708,1.16736,1.16648,1.16648,15600000.0
2007-11-20 07:05:00,1.16663,1.16704,1.16652,1.16692,13000000.0
2007-11-20 07:06:00,1.16689,1.16734,1.16689,1.16721,14600000.0
2007-11-20 07:07:00,1.16719,1.1673,1.16666,1.16704,17000000.0
2007-11-20 07:08:00,1.16742,1.16758,1.16723,1.16735,6200000.0
2007-11-20 07:09:00,1.16694,1.16716,1.16694,1.16697,12000000.0
2007-11-20 07:10:00,1.16663,1.16689,1.16663,1.16665,20400000.0
2007-11-20 07:11:00,1.16642,1.16704,1.16642,1.16704,14200000.0
2007-11-20 07:12:00,1.16674,1.16711,1.16665,1.167,18000000.0
2007-11-20 07:13:00,1.16702,1.16732,1.16691,1.16729,19600000.0
2007-11-20 07:14:00,1.16706,1.16739,1.16701,1.16701,13000000.0
2007-11-20 07:15:00,1.16726,1.16726,1.16667,1.16712,6200000.0
2007-11-20 07:16:00,1.16725,1.16757,1.16724,1.16757,11800000.0
2007-11-20 07:17:00,1.1671,1.1674,1.1671,1.1672,14000000.0
2007-11-20 07:18:00,1.16693,1.1674,1.16693,1.1672,14000000.0
2007-11-20 07:19:00,1.16745,1.16745,1.16693,1.16704,28200000.0
2007-11-20 07:20:00,1.16702,1.16722,1.1669,1.16722,21200000.0
2007-11-20 07:21:00,1.16719,1.16742,1.16717,1.16717,14200000.0
2007-11-20 07:22:00,1.1669,1.1674,1.16653,1.1674,14000000.0
2007-11-20 07:23:00,1.16752,1.16752,1.16693,1.16693,10400000.0
2007-11-20 07:24:00,1.16723,1.16723,1.16699,1.16708,12000000.0
2007-11-20 07:25:00,1.16661,1.16723,1.16654,1.16702,32000000.0
2007-11-20 07:26:00,1.16751,1.16751,1.16689,1.1673,11400000.0
2007-11-20 07:27:00,1.16714,1.16731,1.16691,1.16731,17800000.0
2007-11-20 07:28:00,1.16661,1.16704,1.16661,1.16704,6800000.0
2007-11-20 07:29:00,1.16666,1.16726,1.16666,1.16726,13400000.0
2007-11-20 07:30:00,1.1669,1.1673,1.1669,1.1673,18600000.0
2007-11-20 07:31:00,1.16719,1.16719,1.16663,1.16663,18600000.0
2007-11-20 07:32:00,1.16637,1.16696,1.16613,1.16696,10600000.0
2007-11-20 07:33:00,1.16719,1.16721,1.16677,1.16704,16800000.0
2007-11-20 07:34:00,1.16661,1.16755,1.16661,1.16755,10000000.0
2007-11-20 07:35:00,1.16748,1.16827,1.16741,1.16807,20400000.0
2007-11-20 07:36:00,1.16718,1.16775,1.16718,1.16739,12800000.0
2007-11-20 07:37:00,1.16733,1.16789,1.16733,1.16773,24800000.0
2007-11-20 07:38:00,1.16757,1.16804,1.16736,1.16736,11800000.0
2007-11-20 07:39:00,1.16768,1.16778,1.16751,1.16778,11000000.0
2007-11-20 07:40:00,1.16779,1.16779,1.16739,1.1676,13000000.0
2007-11-20 07:41:00,1.16768,1.16784,1.16723,1.1677,15800000.0
2007-11-20 07:42:00,1.16794,1.16799,1.16766,1.16784,8400000.0
2007-11-20 07:43:00,1.16747,1.16798,1.16747,1.16782,19000000.0
2007-11-20 07:44:00,1.16779,1.16814,1.16742,1.16765,11000000.0
2007-11-20 07:45:00,1.16794,1.16828,1.1678,1.16791,7400000.0
2007-11-20 07:46:00,1.16816,1.16872,1.16816,1.16842,14600000.0
2007-11-20 07:47:00,1.16816,1.16816,1.16777,1.16797,17200000.0
2007-11-20 07:48:00,1.16771,1.16818,1.16771,1.16787,11000000.0
2007-11-20 07:49:00,1.16797,1.16822,1.16768,1.16768,19600000.0
2007-11-20 07:50:00,1.16752,1.16797,1.1673,1.16755,22200000.0
2007-11-20 07:51:00,1.16761,1.16769,1.16738,1.16738,10000000.0
2007-11-20 07:52:00,1.1674,1.16747,1.16719,1.16719,16800000.0
2007-11-20 07:53:00,1.16805,1.16854,1.16788,1.16788,9400000.0
2007-11-20 07:54:00,1.1679,1.16828,1.16784,1.16828,9400000.0
2007-11-20 07:55:00,1.16772,1.16788,1.16713,1.16713,27200000.0
2007-11-20 07:56:00,1.16737,1.16762,1.16706,1.16752,11000000.0
2007-11-20 07:57:00,1.16744,1.16768,1.16721,1.16728,10600000.0
2007-11-20 07:58:00,1.16734,1.16801,1.16734,1.1679,9800000.0
2007-11-20 07:59:00,1.16812,1.1682,1.16777,1.16793,16400000.0
2007-11-20 08:00:00,1.16745,1.16777,1.16732,1.16739,12600000.0
2007-11-20 08:01:00,1.16731,1.16738,1.16708,1.16713,11800000.0
2007-11-20 08:02:00,1.16762,1.16828,1.16762,1.16811,4800000.0
2007-11-20 08:03:00,1.16823,1.16823,1.16748,1.16802,22800000.0
2007-11-20 08:04:00,1.16863,1.16863,1.16766,1.16817,15600000.0
2007-11-20 08:05:00,1.16746,1.16791,1.16706,1.16791,11600000.0
2007-11-20 08:06:00,1.16753,1.16784,1.16738,1.16784,10200000.0
2007-11-20 08:07:00,1.16742,1.16777,1.16719,1.16738,10800000.0
2007-11-20 08:08:00,1.16701,1.16749,1.16678,1.16693,20200000.0
2007-11-20 08:09:00,1.16726,1.16742,1.16711,1.16737,22000000.0
2007-11-20 08:10:00,1.1672,1.16721,1.16686,1.16686,29800000.0
2007-11-20 08:11:00,1.16683,1.16703,1.16668,1.16703,19000000.0
2007-11-20 08:12:00,1.16748,1.16748,1.1669,1.16711,8800000.0
2007-11-20 08:13:00,1.16681,1.16732,1.16681,1.16701,24800000.0
2007-11-20 08:14:00,1.1674,1.1674,1.16661,1.16702,12800000.0
2007-11-20 08:15:00,1.16711,1.16711,1.16675,1.16675,12200000.0
2007-11-20 08:16:00,1.16599,1.16679,1.16599,1.16652,9600000.0
2007-11-20 08:17:00,1.16669,1.16685,1.16661,1.16661,8000000.0
2007-11-20 08:18:00,1.16708,1.16719,1.16658,1.16719,10800000.0
2007-11-20 08:19:00,1.16729,1.16739,1.16679,1.16683,10600000.0
2007-11-20 08:20:00,1.16665,1.16704,1.16647,1.16692,20200000.0
2007-11-20 08:21:00,1.16698,1.16728,1.1669,1.16703,8600000.0
2007-11-20 08:22:00,1.16707,1.16782,1.16693,1.16702,20600000.0
2007-11-20 08:23:00,1.16705,1.16732,1.16686,1.16688,11000000.0
2007-11-20 08:24:00,1.16721,1.16721,1.16672,1.16673,5200000.0
2007-11-20 08:25:00,1.16676,1.16701,1.16635,1.1664,12000000.0
2007-11-20 08:26:00,1.16661,1.16676,1.16644,1.16647,25400000.0
2007-11-20 08:27:00,1.16688,1.16724,1.16669,1.16691,12200000.0
2007-11-20 08:28:00,1.16693,1.16754,1.16668,1.16709,6200000.0
2007-11-20 08:29:00,1.1667,1.1672,1.1667,1.1669,13200000.0
2007-11-20 08:30:00,1.16658,1.16703,1.16658,1.16688,14000000.0
2007-11-20 08:31:00,1.16702,1.16706,1.16666,1.16682,17800000.0
2007-11-20 08:32:00,1.16717,1.16717,1.16663,1.16663,18200000.0
2007-11-20 08:33:00,1.16663,1.1675,1.16663,1.16686,23200000.0
2007-11-20 08:34:00,1.16742,1.16793,1.16718,1.16793,17800000.0
2007-11-20 08:35:00,1.16749,1.16758,1.16722,1.16722,17000000.0
2007-11-20 08:36:00,1.16748,1.16761,1.16735,1.16735,12400000.0
2007-11-20 08:37:00,1.16761,1.16787,1.16709,1.16787,6800000.0
2007-11-20 08:38:00,1.16795,1.1682,1.16705,1.16764,15400000.0
2007-11-20 08:39:00,1.16725,1.16735,1.167,1.167,19600000.0
2007-11-20 08:40:00,1.16692,1.16757,1.16692,1.16749,11200000.0
2007-11-20 08:41:00,1.16765,1.16765,1.16706,1.1673,30600000.0
2007-11-20 08:42:00,1.16757,1.16757,1.16661,1.16661,8800000.0
2007-11-20 08:43:00,1.16651,1.16658,1.16616,1.16658,22400000.0
2007-11-20 08:44:00,1.16673,1.16732,1.16673,1.16732,13400000.0
2007-11-20 08:45:00,1.16707,1.16707,1.16656,1.16701,13200000.0
2007-11-20 08:46:00,1.16688,1.16712,1.16643,1.16643,12600000.0
2007-11-20 08:47:00,1.16656,1.16769,1.16656,1.16741,12800000.0
2007-11-20 08:48:00,1.16708,1.1671,1.16664,1.16676,10600000.0
2007-11-20 08:49:00,1.16692,1.16692,1.1663,1.1668,14400000.0
2007-11-20 08:50:00,1.16659,1.16699,1.16625,1.16625,20400000.0
2007-11-20 08:51:00,1.16609,1.16659,1.16603,1.16645,66400000.0
2007-11-20 08:52:00,1.16674,1.16674,1.16614,1.16637,11000000.0
2007-11-20 08:53:00,1.16625,1.16668,1.1661,1.16613,9200000.0
2007-11-20 08:54:00,1.16691,1.16691,1.16605,1.16619,12200000.0
2007-11-20 08:55:00,1.16627,1.16653,1.16613,1.16641,19600000.0
2007-11-20 08:56:00,1.16644,1.16693,1.16644,1.16645,38200000.0
2007-11-20 08:57:00,1.16729,1.16747,1.16705,1.16747,7800000.0
2007-11-20 08:58:00,1.16741,1.16762,1.16692,1.16726,22800000.0
2007-11-20 08:59:00,1.16679,1.16732,1.16679,1.16732,9600000.0
2007-11-20 09:00:00,1.1679,1.16791,1.16744,1.16778,109400000.0
2007-11-20 09:01:00,1.16815,1.16815,1.16725,1.16725,7400000.0
2007-11-20 09:02:00,1.16724,1.16742,1.16695,1.16731,15600000.0
2007-11-20 09:03:00,1.16713,1.16713,1.16638,1.167,18800000.0
2007-11-20 09:04:00,1.16726,1.16742,1.1666,1.16742,20800000.0
2007-11-20 09:05:00,1.16741,1.16768,1.16728,1.16749,27200000.0
2007-11-20 09:06:00,1.16858,1.16858,1.16774,1.16774,7400000.0
2007-11-20 09:07:00,1.16781,1.16781,1.16754,1.16754,22000000.0
2007-11-20 09:08:00,1.16744,1.16847,1.16744,1.16837,19200000.0
2007-11-20 09:09:00,1.16827,1.16827,1.16799,1.1681,17200000.0
2007-11-20 09:10:00,1.16783,1.16818,1.16769,1.16784,16000000.0
2007-11-20 09:11:00,1.1682,1.16859,1.1682,1.16825,14800000.0
2007-11-20 09:12:00,1.16831,1.16862,1.16813,1.16813,22000000.0
2007-11-20 09:13:00,1.16791,1.16791,1.16722,1.16731,13200000.0
2007-11-20 09:14:00,1.16734,1.16753,1.16726,1.16751,12800000.0
2007-11-20 09:15:00,1.16759,1.16766,1.16742,1.16766,18000000.0
2007-11-20 09:16:00,1.16768,1.16818,1.16768,1.16818,9000000.0
2007-11-20 09:17:00,1.16814,1.16839,1.16807,1.16839,9000000.0
2007-11-20 09:18:00,1.16845,1.16912,1.16831,1.16875,17200000.0
2007-11-20 09:19:00,1.16888,1.16888,1.16832,1.16873,26600000.0
2007-11-20 09:20:00,1.16897,1.1692,1.16881,1.16905,21800000.0
2007-11-20 09:21:00,1.16861,1.16864,1.16812,1.16822,19800000.0
2007-11-20 09:22:00,1.16794,1.16845,1.16789,1.16845,15200000.0
2007-11-20 09:23:00,1.16855,1.169,1.16855,1.169,10200000.0
2007-11-20 09:24:00,1.16815,1.16832,1.16797,1.16804,26600000.0
2007-11-20 09:25:00,1.16802,1.16882,1.16802,1.16862,11600000.0
2007-11-20 09:26:00,1.16872,1.16898,1.1685,1.16853,12400000.0
2007-11-20 09:27:00,1.16882,1.16913,1.16853,1.16876,11800000.0
2007-11-20 09:28:00,1.16924,1.16939,1.16898,1.16931,9400000.0
2007-11-20 09:29:00,1.16892,1.16907,1.16822,1.16822,13800000.0
2007-11-20 09:30:00,1.16818,1.16818,1.16794,1.16815,21200000.0
2007-11-20 09:31:00,1.16857,1.16857,1.16824,1.16825,18800000.0
2007-11-20 09:32:00,1.1682,1.16823,1.16761,1.16766,23400000.0
2007-11-20 09:33:00,1.16709,1.1671,1.16675,1.1671,18600000.0
2007-11-20 09:34:00,1.16759,1.16798,1.16717,1.16795,13200000.0
2007-11-20 09:35:00,1.16753,1.1676,1.16726,1.16749,17400000.0
2007-11-20 09:36:00,1.16787,1.16832,1.16769,1.16769,10000000.0
2007-11-20 09:37:00,1.16756,1.16779,1.16738,1.16742,20800000.0
2007-11-20 09:38:00,1.16744,1.16744,1.16671,1.16679,26600000.0
2007-11-20 09:39:00,1.16637,1.16661,1.16633,1.16661,8800000.0
2007-11-20 09:40:00,1.16685,1.16695,1.16661,1.16695,21000000.0
2007-11-20 09:41:00,1.16701,1.16719,1.16698,1.167,10800000.0
2007-11-20 09:42:00,1.16742,1.16807,1.16717,1.16807,10800000.0
2007-11-20 09:43:00,1.16763,1.16763,1.16716,1.1672,15400000.0
2007-11-20 09:44:00,1.16686,1.1671,1.16685,1.16686,14600000.0
2007-11-20 09:45:00,1.16661,1.16661,1.16636,1.16654,8000000.0
2007-11-20 09:46:00,1.16651,1.16736,1.16651,1.16696,12200000.0
2007-11-20 09:47:00,1.16706,1.16777,1.16706,1.16731,30400000.0
2007-11-20 09:48:00,1.16745,1.16782,1.16716,1.1674,20000000.0
2007-11-20 09:49:00,1.1677,1.168,1.1676,1.1679,14600000.0
2007-11-20 09:50:00,1.16795,1.16795,1.16761,1.16781,14600000.0
2007-11-20 09:51:00,1.16742,1.16746,1.1669,1.1669,10600000.0
2007-11-20 09:52:00,1.16742,1.16742,1.1669,1.16707,9200000.0
2007-11-20 09:53:00,1.16705,1.16751,1.16694,1.16751,16000000.0
2007-11-20 09:54:00,1.16724,1.16758,1.16702,1.16753,23800000.0
2007-11-20 09:55:00,1.16816,1.16816,1.16747,1.16791,14400000.0
2007-11-20 09:56:00,1.16811,1.16811,1.16739,1.16789,21800000.0
2007-11-20 09:57:00,1.16754,1.16783,1.16752,1.16777,8800000.0
2007-11-20 09:58:00,1.16795,1.16818,1.16781,1.16814,17800000.0
2007-11-20 09:59:00,1.16803,1.16839,1.16786,1.16819,19600000.0
2007-11-20 10:00:00,1.16816,1.16871,1.16794,1.16797,18400000.0
2007-11-20 10:01:00,1.16807,1.16851,1.16774,1.16837,13000000.0
2007-11-20 10:02:00,1.16829,1.16829,1.16763,1.16763,17200000.0
2007-11-20 10:03:00,1.167,1.16793,1.167,1.16764,21600000.0
2007-11-20 10:04:00,1.16766,1.16796,1.1676,1.1677,8400000.0
2007-11-20 10:05:00,1.16788,1.16817,1.16781,1.16808,57600000.0
2007-11-20 10:06:00,1.16825,1.16881,1.16825,1.16827,16600000.0
2007-11-20 10:07:00,1.16804,1.16843,1.1678,1.168,13200000.0
2007-11-20 10:08:00,1.16852,1.16861,1.16763,1.16763,19400000.0
2007-11-20 10:09:00,1.16758,1.16806,1.16758,1.16806,24000000.0
2007-11-20 10:10:00,1.16816,1.16826,1.16767,1.1677,28800000.0
2007-11-20 10:11:00,1.16705,1.16752,1.16674,1.16709,20400000.0
2007-11-20 10:12:00,1.16689,1.16714,1.16657,1.16657,88800000.0
2007-11-20 10:13:00,1.16667,1.16726,1.16667,1.16726,17800000.0
2007-11-20 10:14:00,1.16671,1.16686,1.16657,1.16686,8800000.0
2007-11-20 10:15:00,1.16688,1.16734,1.16664,1.16734,11600000.0
2007-11-20 10:16:00,1.16705,1.16728,1.16698,1.16698,15400000.0
2007-11-20 10:17:00,1.1669,1.16715,1.16681,1.16683,11800000.0
2007-11-20 10:18:00,1.16748,1.16748,1.16669,1.16696,21200000.0
2007-11-20 10:19:00,1.1671,1.16777,1.16708,1.16717,18800000.0
2007-11-20 10:20:00,1.16692,1.16746,1.16692,1.16719,24200000.0
2007-11-20 10:21:00,1.16679,1.16699,1.16642,1.16699,10000000.0
2007-11-20 10:22:00,1.16694,1.16718,1.1669,1.16698,23800000.0
2007-11-20 10:23:00,1.16714,1.16714,1.16671,1.16672,15800000.0
2007-11-20 10:24:00,1.16671,1.16752,1.16636,1.16752,21200000.0
2007-11-20 10:25:00,1.16745,1.16761,1.16721,1.16721,16800000.0
2007-11-20 10:26:00,1.16699,1.16699,1.16659,1.1667,15000000.0
2007-11-20 10:27:00,1.16652,1.16709,1.16644,1.16709,9800000.0
2007-11-20 10:28:00,1.16699,1.16699,1.16587,1.16613,17800000.0
2007-11-20 10:29:00,1.16603,1.16647,1.16594,1.16647,11600000.0
2007-11-20 10:30:00,1.16702,1.1673,1.16682,1.16718,13000000.0
2007-11-20 10:31:00,1.16734,1.16769,1.16734,1.16761,10400000.0
2007-11-20 10:32:00,1.1671,1.16769,1.1671,1.16769,11800000.0
2007-11-20 10:33:00,1.16784,1.16784,1.16738,1.16752,21800000.0
2007-11-20 10:34:00,1.16722,1.1678,1.16702,1.16709,120000000.0
2007-11-20 10:35:00,1.16782,1.16782,1.16691,1.16703,9600000.0
2007-11-20 10:36:00,1.16731,1.16762,1.16695,1.16762,21000000.0
2007-11-20 10:37:00,1.16765,1.16809,1.16757,1.16757,11200000.0
2007-11-20 10:38:00,1.16751,1.1678,1.16734,1.16778,18400000.0
2007-11-20 10:39:00,1.16766,1.16796,1.16766,1.16793,26200000.0
2007-11-20 10:40:00,1.16807,1.16847,1.16786,1.16803,21200000.0
2007-11-20 10:41:00,1.16818,1.16844,1.16759,1.16759,15800000.0
2007-11-20 10:42:00,1.16778,1.16819,1.1677,1.16802,22400000.0
2007-11-20 10:43:00,1.16809,1.16831,1.16809,1.16814,15200000.0
2007-11-20 10:44:00,1.16804,1.16804,1.16772,1.16772,13400000.0
2007-11-20 10:45:00,1.16845,1.16868,1.16777,1.16817,11600000.0
2007-11-20 10:46:00,1.16787,1.16798,1.16757,1.16758,51800000.0
2007-11-20 10:47:00,1.1674,1.16751,1.16709,1.16731,15800000.0
2007-11-20 10:48:00,1.16701,1.16709,1.16681,1.16692,12600000.0
2007-11-20 10:49:00,1.16712,1.16745,1.16709,1.16737,8400000.0
2007-11-20 10:50:00,1.16793,1.16827,1.16789,1.16827,14000000.0
2007-11-20 10:51:00,1.16804,1.16807,1.1677,1.16807,14200000.0
2007-11-20 10:52:00,1.16775,1.16809,1.1671,1.1671,98800000.0
2007-11-20 10:53:00,1.16683,1.1671,1.16671,1.16692,19800000.0
2007-11-20 10:54:00,1.16738,1.16744,1.16696,1.16717,17600000.0
2007-11-20 10:55:00,1.16702,1.16702,1.16648,1.16654,16400000.0
2007-11-20 10:56:00,1.16705,1.16787,1.167,1.16787,34600000.0
2007-11-20 10:57:00,1.168,1.16865,1.1678,1.1678,17400000.0
2007-11-20 10:58:00,1.16759,1.16759,1.16718,1.16736,12400000.0
2007-11-20 10:59:00,1.16687,1.16688,1.16655,1.1666,12800000.0
2007-11-20 11:00:00,1.16724,1.16731,1.16686,1.16686,19400000.0
2007-11-20 11:01:00,1.16698,1.16704,1.16667,1.16672,80800000.0
2007-11-20 11:02:00,1.16653,1.16686,1.16653,1.16683,9200000.0
2007-11-20 11:03:00,1.16694,1.16724,1.16682,1.16692,10200000.0
2007-11-20 11:04:00,1.16668,1.16704,1.16655,1.16689,13000000.0
2007-11-20 11:05:00,1.16683,1.16701,1.16648,1.16648,16800000.0
2007-11-20 11:06:00,1.16666,1.16697,1.1663,1.16647,11600000.0
2007-11-20 11:07:00,1.16676,1.16696,1.16651,1.16661,11600000.0
2007-11-20 11:08:00,1.16701,1.16715,1.16646,1.16671,24800000.0
2007-11-20 11:09:00,1.16679,1.16714,1.16667,1.16707,18000000.0
2007-11-20 11:10:00,1.16733,1.16757,1.16685,1.16743,26000000.0
2007-11-20 11:11:00,1.16764,1.16764,1.16733,1.16756,10000000.0
2007-11-20 11:12:00,1.16795,1.16817,1.16756,1.16817,11800000.0
2007-11-20 11:13:00,1.16781,1.16821,1.16756,1.16767,18800000.0
2007-11-20 11:14:00,1.16789,1.16789,1.16707,1.16715,16800000.0
2007-11-20 11:15:00,1.16719,1.16719,1.16677,1.16707,28600000.0
2007-11-20 11:16:00,1.16672,1.16728,1.16638,1.1664,13400000.0
2007-11-20 11:17:00,1.16685,1.16697,1.16669,1.16674,53000000.0
2007-11-20 11:18:00,1.16654,1.16701,1.16651,1.16672,9800000.0
2007-11-20 11:19:00,1.16693,1.16693,1.16614,1.16643,15400000.0
2007-11-20 11:20:00,1.16687,1.16704,1.16678,1.16704,10400000.0
2007-11-20 11:21:00,1.16708,1.16733,1.16681,1.16698,32000000.0
2007-11-20 11:22:00,1.16661,1.16698,1.16628,1.16698,13200000.0
2007-11-20 11:23:00,1.16701,1.16779,1.16698,1.16698,13600000.0
2007-11-20 11:24:00,1.16705,1.16733,1.16701,1.16701,18600000.0
2007-11-20 11:25:00,1.1673,1.1673,1.16654,1.16684,9200000.0
2007-11-20 11:26:00,1.16701,1.16728,1.16668,1.16689,13000000.0
2007-11-20 11:27:00,1.16679,1.16706,1.16669,1.16676,23800000.0
2007-11-20 11:28:00,1.1667,1.16682,1.16657,1.16657,19000000.0
2007-11-20 11:29:00,1.16633,1.16667,1.16608,1.1661,28000000.0
2007-11-20 11:30:00,1.16604,1.16662,1.16601,1.16662,20000000.0
2007-11-20 11:31:00,1.16652,1.1667,1.16644,1.16656,7600000.0
2007-11-20 11:32:00,1.16654,1.16716,1.16653,1.16653,14000000.0
2007-11-20 11:33:00,1.16648,1.16701,1.16648,1.16696,14200000.0
2007-11-20 11:34:00,1.16641,1.16648,1.16625,1.16625,15800000.0
2007-11-20 11:35:00,1.1663,1.16645,1.1663,1.16645,3200000.0
2007-11-20 11:36:00,1.16642,1.16665,1.16642,1.16665,8200000.0
2007-11-20 11:37:00,1.16661,1.16748,1.16652,1.16666,23800000.0
2007-11-20 11:38:00,1.16683,1.16698,1.16648,1.16665,24400000.0
2007-11-20 11:39:00,1.16698,1.1673,1.16698,1.16711,14000000.0
2007-11-20 11:40:00,1.16751,1.16751,1.16686,1.16686,15800000.0
2007-11-20 11:41:00,1.1673,1.16783,1.1673,1.16758,22000000.0
2007-11-20 11:42:00,1.16759,1.16819,1.16759,1.16783,34200000.0
2007-11-20 11:43:00,1.16768,1.16796,1.16749,1.16796,11000000.0
2007-11-20 11:44:00,1.1678,1.16799,1.16746,1.16746,22400000.0
2007-11-20 11:45:00,1.16741,1.16774,1.16696,1.16774,26200000.0
2007-11-20 11:46:00,1.16744,1.16782,1.16723,1.16782,15400000.0
2007-11-20 11:47:00,1.16774,1.16801,1.16753,1.16801,24200000.0
2007-11-20 11:48:00,1.16734,1.16783,1.16728,1.16768,18400000.0
2007-11-20 11:49:00,1.16767,1.16833,1.16752,1.16761,71400000.0
2007-11-20 11:50:00,1.16732,1.16772,1.16732,1.16766,13800000.0
2007-11-20 11:51:00,1.16768,1.16768,1.16739,1.16762,65200000.0
2007-11-20 11:52:00,1.16751,1.16804,1.16751,1.16792,21000000.0
2007-11-20 11:53:00,1.16759,1.1679,1.16757,1.16761,21000000.0
2007-11-20 11:54:00,1.16795,1.1681,1.16768,1.16768,25000000.0
2007-11-20 11:55:00,1.16832,1.1687,1.16831,1.16864,11400000.0
2007-11-20 11:56:00,1.1685,1.16894,1.16813,1.16813,69400000.0
2007-11-20 11:57:00,1.16819,1.16877,1.16797,1.16842,104800000.0
2007-11-20 11:58:00,1.16854,1.1688,1.16828,1.16835,14800000.0
2007-11-20 11:59:00,1.16856,1.16878,1.1682,1.16832,111400000.0
2007-11-20 12:00:00,1.16806,1.16806,1.16764,1.16764,15800000.0
2007-11-20 12:01:00,1.16765,1.168,1.16765,1.16798,15000000.0
2007-11-20 12:02:00,1.1682,1.1682,1.16771,1.16791,15600000.0
2007-11-20 12:03:00,1.16791,1.1682,1.16779,1.168,9000000.0
2007-11-20 12:04:00,1.16815,1.16832,1.1679,1.16815,9000000.0
2007-11-20 12:05:00,1.16794,1.16817,1.16746,1.16817,12600000.0
2007-11-20 12:06:00,1.16819,1.16865,1.16774,1.16797,10000000.0
2007-11-20 12:07:00,1.16821,1.16821,1.16778,1.1678,26400000.0
2007-11-20 12:08:00,1.16798,1.1681,1.16798,1.16804,11800000.0
2007-11-20 12:09:00,1.16834,1.16841,1.16802,1.16841,26000000.0
2007-11-20 12:10:00,1.16806,1.16806,1.16782,1.16787,60200000.0
2007-11-20 12:11:00,1.16774,1.16826,1.16774,1.16816,18000000.0
2007-11-20 12:12:00,1.16791,1.16851,1.16791,1.16851,17200000.0
2007-11-20 12:13:00,1.16825,1.16825,1.16813,1.16813,5200000.0
2007-11-20 12:14:00,1.16817,1.16845,1.16797,1.16804,16400000.0
2007-11-20 12:15:00,1.1683,1.16885,1.16823,1.16864,98800000.0
2007-11-20 12:16:00,1.167,1.1677,1.1668,1.1673,25400000.0
2007-11-20 12:17:00,1.16835,1.16868,1.16833,1.16851,25400000.0
2007-11-20 12:18:00,1.16826,1.16847,1.16807,1.16847,14200000.0
2007-11-20 12:19:00,1.16829,1.16854,1.16794,1.1681,13000000.0
2007-11-20 12:20:00,1.1679,1.16827,1.1679,1.16816,12400000.0
2007-11-20 12:21:00,1.1683,1.16844,1.16821,1.16824,16800000.0
2007-11-20 12:22:00,1.1683,1.16861,1.1683,1.16831,8200000.0
2007-11-20 12:23:00,1.16864,1.16864,1.16792,1.16808,21400000.0
2007-11-20 12:24:00,1.16838,1.16847,1.1681,1.1681,17000000.0
2007-11-20 12:25:00,1.16839,1.16858,1.16798,1.16856,11000000.0
2007-11-20 12:26:00,1.16881,1.1689,1.16845,1.16862,102200000.0
2007-11-20 12:27:00,1.16843,1.16894,1.16842,1.16851,16200000.0
2007-11-20 12:28:00,1.16793,1.16795,1.16732,1.16738,11400000.0
2007-11-20 12:29:00,1.1675,1.16753,1.1671,1.1671,18400000.0
2007-11-20 12:30:00,1.16731,1.16753,1.16699,1.16753,6800000.0
2007-11-20 12:31:00,1.16715,1.16744,1.16715,1.16729,11200000.0
2007-11-20 12:32:00,1.16754,1.16766,1.16725,1.16735,11000000.0
2007-11-20 12:33:00,1.16744,1.16794,1.16744,1.16788,13400000.0
2007-11-20 12:34:00,1.16765,1.16782,1.16713,1.16748,10600000.0
2007-11-20 12:35:00,1.16806,1.16806,1.16719,1.16719,11400000.0
2007-11-20 12:36:00,1.16696,1.16805,1.16696,1.16805,23000000.0
2007-11-20 12:37:00,1.16805,1.16834,1.16787,1.16787,19000000.0
2007-11-20 12:38:00,1.16793,1.16842,1.16786,1.16842,13400000.0
2007-11-20 12:39:00,1.16843,1.16843,1.16808,1.16823,23000000.0
2007-11-20 12:40:00,1.16841,1.1687,1.16841,1.16858,16400000.0
2007-11-20 12:41:00,1.16849,1.16849,1.16764,1.16764,11400000.0
2007-11-20 12:42:00,1.16774,1.16774,1.16721,1.1677,19600000.0
2007-11-20 12:43:00,1.16799,1.16799,1.16739,1.16747,14000000.0
2007-11-20 12:44:00,1.1677,1.16799,1.16765,1.16767,9400000.0
2007-11-20 12:45:00,1.16825,1.16836,1.1679,1.16821,17000000.0
2007-11-20 12:46:00,1.16801,1.16842,1.16801,1.16814,90600000.0
2007-11-20 12:47:00,1.16824,1.16881,1.16788,1.16806,17600000.0
2007-11-20 12:48:00,1.1681,1.1684,1.1677,1.1677,19000000.0
2007-11-20 12:49:00,1.16848,1.16848,1.16777,1.16794,19000000.0
2007-11-20 12:50:00,1.16803,1.16803,1.16746,1.16749,14000000.0
2007-11-20 12:51:00,1.16785,1.1681,1.1675,1.1681,10600000.0
2007-11-20 12:52:00,1.1679,1.1683,1.1671,1.1677,15600000.0
2007-11-20 12:53:00,1.16786,1.16801,1.1676,1.16781,15600000.0
2007-11-20 12:54:00,1.16794,1.16827,1.16781,1.16781,21200000.0
2007-11-20 12:55:00,1.16759,1.16796,1.16759,1.16793,27200000.0
2007-11-20 12:56:00,1.16777,1.16803,1.16751,1.16751,10800000.0
2007-11-20 12:57:00,1.1674,1.1675,1.1666,1.1668,8600000.0
2007-11-20 12:58:00,1.16758,1.16764,1.16745,1.16764,8600000.0
2007-11-20 12:59:00,1.16749,1.16757,1.16693,1.16693,23800000.0
2007-11-20 13:00:00,1.16688,1.16708,1.16662,1.16662,18000000.0
2007-11-20 13:01:00,1.16654,1.16691,1.16654,1.16689,8200000.0
2007-11-20 13:02:00,1.16705,1.1672,1.16675,1.16696,12200000.0
2007-11-20 13:03:00,1.1667,1.16682,1.1664,1.1664,14600000.0
2007-11-20 13:04:00,1.16629,1.16692,1.16615,1.16692,8200000.0
2007-11-20 13:05:00,1.16669,1.16692,1.16665,1.16681,13400000.0
2007-11-20 13:06:00,1.16641,1.16684,1.16641,1.16658,25800000.0
2007-11-20 13:07:00,1.16683,1.16683,1.16625,1.16625,11000000.0
2007-11-20 13:08:00,1.16661,1.16674,1.16644,1.16644,8400000.0
2007-11-20 13:09:00,1.16629,1.16635,1.16586,1.16618,9800000.0
2007-11-20 13:10:00,1.16588,1.16673,1.16588,1.16673,15600000.0
2007-11-20 13:11:00,1.16646,1.16713,1.16646,1.16713,23400000.0
2007-11-20 13:12:00,1.16634,1.16658,1.16607,1.16617,16800000.0
2007-11-20 13:13:00,1.1664,1.16675,1.1664,1.16666,15600000.0
2007-11-20 13:14:00,1.16664,1.16706,1.1666,1.16671,9400000.0
2007-11-20 13:15:00,1.16697,1.16741,1.16697,1.16702,19400000.0
2007-11-20 13:16:00,1.16716,1.16747,1.16683,1.16705,15600000.0
2007-11-20 13:17:00,1.16717,1.1672,1.16687,1.16688,9400000.0
2007-11-20 13:18:00,1.16718,1.16725,1.16656,1.16693,85400000.0
2007-11-20 13:19:00,1.1672,1.1672,1.16634,1.16667,11400000.0
2007-11-20 13:20:00,1.16669,1.16685,1.16654,1.16677,16600000.0
2007-11-20 13:21:00,1.16638,1.16686,1.16614,1.16644,27800000.0
2007-11-20 13:22:00,1.1663,1.1663,1.16604,1.16604,11200000.0
2007-11-20 13:23:00,1.16605,1.16605,1.16584,1.16596,18600000.0
2007-11-20 13:24:00,1.16565,1.1663,1.16565,1.16608,31800000.0
2007-11-20 13:25:00,1.16629,1.16629,1.16602,1.16613,19200000.0
2007-11-20 13:26:00,1.1661,1.1661,1.16568,1.16583,13400000.0
2007-11-20 13:27:00,1.16556,1.16598,1.16556,1.16582,18400000.0
2007-11-20 13:28:00,1.166,1.16612,1.16574,1.16579,19400000.0
2007-11-20 13:29:00,1.16574,1.16606,1.16558,1.16583,15000000.0
2007-11-20 13:30:00,1.16589,1.16589,1.16536,1.16536,19600000.0
2007-11-20 13:31:00,1.1665,1.1668,1.1664,1.1665,11000000.0
2007-11-20 13:32:00,1.16601,1.16659,1.16601,1.16607,11000000.0
2007-11-20 13:33:00,1.16607,1.16613,1.16593,1.16596,8400000.0
2007-11-20 13:34:00,1.16614,1.16657,1.16587,1.16609,13200000.0
2007-11-20 13:35:00,1.16557,1.16626,1.16557,1.16608,11000000.0
2007-11-20 13:36:00,1.16635,1.1665,1.16585,1.16619,16000000.0
2007-11-20 13:37:00,1.1662,1.1662,1.16579,1.16601,10000000.0
2007-11-20 13:38:00,1.16605,1.16626,1.16595,1.16604,14400000.0
2007-11-20 13:39:00,1.1661,1.16628,1.16575,1.16612,27600000.0
2007-11-20 13:40:00,1.16665,1.16665,1.16623,1.16646,51800000.0
2007-11-20 13:41:00,1.16643,1.16647,1.16624,1.16647,10200000.0
2007-11-20 13:42:00,1.16658,1.16697,1.16651,1.16651,9600000.0
2007-11-20 13:43:00,1.16646,1.16692,1.16628,1.16669,9800000.0
2007-11-20 13:44:00,1.16687,1.16687,1.1662,1.16649,10800000.0
2007-11-20 13:45:00,1.16648,1.16668,1.16646,1.16654,29800000.0
2007-11-20 13:46:00,1.16668,1.16712,1.16628,1.16712,11600000.0
2007-11-20 13:47:00,1.16707,1.16717,1.16653,1.16689,8800000.0
2007-11-20 13:48:00,1.16754,1.16754,1.16708,1.16725,9400000.0
2007-11-20 13:49:00,1.16733,1.16763,1.16726,1.1674,15800000.0
2007-11-20 13:50:00,1.16717,1.16753,1.1671,1.16712,14800000.0
2007-11-20 13:51:00,1.16763,1.16767,1.1674,1.16753,26000000.0
2007-11-20 13:52:00,1.16743,1.16758,1.1673,1.1674,12800000.0
2007-11-20 13:53:00,1.16724,1.16762,1.16724,1.16734,15400000.0
2007-11-20 13:54:00,1.16718,1.16728,1.16683,1.16683,12600000.0
2007-11-20 13:55:00,1.167,1.16738,1.16661,1.16661,12600000.0
2007-11-20 13:56:00,1.16721,1.16721,1.16685,1.167,17800000.0
2007-11-20 13:57:00,1.16693,1.1671,1.16663,1.1667,19200000.0
2007-11-20 13:58:00,1.1649,1.1654,1.1649,1.1652,30000000.0
2007-11-20 13:59:00,1.16641,1.16641,1.1657,1.1657,30000000.0
2007-11-20 14:00:00,1.1657,1.16574,1.16523,1.16574,19000000.0
2007-11-20 14:01:00,1.16616,1.16628,1.16579,1.16627,11000000.0
2007-11-20 14:02:00,1.16601,1.16662,1.16601,1.16662,4200000.0
2007-11-20 14:03:00,1.16645,1.16689,1.16645,1.16653,33000000.0
2007-11-20 14:04:00,1.16667,1.16689,1.16622,1.16622,13600000.0
2007-11-20 14:05:00,1.16644,1.16655,1.16612,1.16649,16400000.0
2007-11-20 14:06:00,1.16673,1.16673,1.16619,1.16619,8200000.0
2007-11-20 14:07:00,1.16635,1.16665,1.16619,1.16634,20600000.0
2007-11-20 14:08:00,1.16627,1.16658,1.16627,1.16648,16200000.0
2007-11-20 14:09:00,1.1661,1.1661,1.1657,1.1659,11200000.0
2007-11-20 14:10:00,1.16729,1.16729,1.16668,1.16694,11200000.0
2007-11-20 14:11:00,1.16699,1.16738,1.16696,1.16715,23600000.0
2007-11-20 14:12:00,1.16699,1.16728,1.1669,1.16705,19600000.0
2007-11-20 14:13:00,1.16675,1.16713,1.16669,1.16669,10000000.0
2007-11-20 14:14:00,1.16711,1.16711,1.16637,1.1665,11000000.0
2007-11-20 14:15:00,1.1667,1.1671,1.16648,1.16664,17600000.0
2007-11-20 14:16:00,1.1666,1.16702,1.1666,1.16676,13400000.0
2007-11-20 14:17:00,1.16703,1.1673,1.16692,1.16709,23200000.0
2007-11-20 14:18:00,1.16716,1.16716,1.16648,1.16648,9600000.0
2007-11-20 14:19:00,1.16635,1.16716,1.16635,1.16649,34200000.0
2007-11-20 14:20:00,1.16667,1.16709,1.16651,1.16695,11600000.0
2007-11-20 14:21:00,1.16647,1.16699,1.16642,1.16699,15200000.0
2007-11-20 14:22:00,1.16731,1.16731,1.16648,1.16666,15200000.0
2007-11-20 14:23:00,1.16647,1.16702,1.16647,1.1668,14400000.0
2007-11-20 14:24:00,1.16672,1.167,1.16651,1.16691,11600000.0
2007-11-20 14:25:00,1.16643,1.16695,1.16623,1.16671,13800000.0
2007-11-20 14:26:00,1.16651,1.16673,1.16649,1.16673,10400000.0
2007-11-20 14:27:00,1.16704,1.16704,1.16654,1.16682,15000000.0
2007-11-20 14:28:00,1.16658,1.16698,1.16629,1.16629,11600000.0
2007-11-20 14:29:00,1.16665,1.16665,1.16589,1.16589,19200000.0
2007-11-20 14:30:00,1.16615,1.1665,1.16602,1.1665,20200000.0
2007-11-20 14:31:00,1.16614,1.16634,1.16612,1.16612,102600000.0
2007-11-20 14:32:00,1.16593,1.16621,1.16585,1.16621,16800000.0
2007-11-20 14:33:00,1.16603,1.16603,1.16561,1.16588,24800000.0
2007-11-20 14:34:00,1.16568,1.16632,1.16568,1.16588,10600000.0
2007-11-20 14:35:00,1.16589,1.16589,1.16555,1.16566,18800000.0
2007-11-20 14:36:00,1.16588,1.16588,1.1655,1.16559,15000000.0
2007-11-20 14:37:00,1.16581,1.16581,1.16479,1.16483,9400000.0
2007-11-20 14:38:00,1.16483,1.16606,1.16483,1.16606,31800000.0
2007-11-20 14:39:00,1.16611,1.16637,1.16611,1.16621,7400000.0
2007-11-20 14:40:00,1.16617,1.16638,1.16594,1.16632,13000000.0
2007-11-20 14:41:00,1.16604,1.16604,1.16548,1.16569,22400000.0
2007-11-20 14:42:00,1.1656,1.16627,1.1656,1.16596,11600000.0
2007-11-20 14:43:00,1.16592,1.16618,1.16575,1.16575,16000000.0
2007-11-20 14:44:00,1.1656,1.16604,1.16551,1.16552,18000000.0
2007-11-20 14:45:00,1.16593,1.16593,1.16565,1.16565,15600000.0
2007-11-20 14:46:00,1.16588,1.16633,1.1658,1.166,33000000.0
2007-11-20 14:47:00,1.16585,1.16585,1.1655,1.16571,33200000.0
2007-11-20 14:48:00,1.16548,1.1656,1.1654,1.16554,9200000.0
2007-11-20 14:49:00,1.16543,1.16603,1.16525,1.1653,8800000.0
2007-11-20 14:50:00,1.16521,1.16533,1.16485,1.16507,15000000.0
2007-11-20 14:51:00,1.16481,1.16496,1.16441,1.16456,71400000.0
2007-11-20 14:52:00,1.1645,1.16504,1.1645,1.16469,13800000.0
2007-11-20 14:53:00,1.16476,1.16487,1.16455,1.16458,17000000.0
2007-11-20 14:54:00,1.16456,1.16486,1.16413,1.16473,14800000.0
2007-11-20 14:55:00,1.16449,1.1648,1.16437,1.16447,17200000.0
2007-11-20 14:56:00,1.16459,1.16489,1.16441,1.16489,14200000.0
2007-11-20 14:57:00,1.1644,1.1646,1.16429,1.16445,12400000.0
2007-11-20 14:58:00,1.16482,1.16509,1.1647,1.16498,12200000.0
2007-11-20 14:59:00,1.16467,1.16483,1.16464,1.16483,20600000.0
2007-11-20 15:00:00,1.16508,1.16533,1.16508,1.16533,3200000.0
2007-11-20 15:01:00,1.16524,1.16555,1.16524,1.16555,11800000.0
2007-11-20 15:02:00,1.16547,1.16569,1.16532,1.16547,12000000.0
2007-11-20 15:03:00,1.16538,1.16547,1.1651,1.16547,13200000.0
2007-11-20 15:04:00,1.16518,1.1656,1.16514,1.16533,22200000.0
2007-11-20 15:05:00,1.16533,1.16585,1.16533,1.16539,16400000.0
2007-11-20 15:06:00,1.16557,1.16579,1.16553,1.16579,14800000.0
2007-11-20 15:07:00,1.16571,1.16596,1.16571,1.16585,10800000.0
2007-11-20 15:08:00,1.16549,1.16609,1.16548,1.16575,11400000.0
2007-11-20 15:09:00,1.16618,1.16618,1.16542,1.16569,16400000.0
2007-11-20 15:10:00,1.16561,1.16561,1.1653,1.16548,21200000.0
2007-11-20 15:11:00,1.16528,1.16583,1.16496,1.16583,12600000.0
2007-11-20 15:12:00,1.16618,1.16643,1.16583,1.16595,20200000.0
2007-11-20 15:13:00,1.16636,1.16636,1.16603,1.1663,10800000.0
2007-11-20 15:14:00,1.1662,1.1662,1.16581,1.16591,13000000.0
2007-11-20 15:15:00,1.16605,1.16631,1.16602,1.16629,8200000.0
2007-11-20 15:16:00,1.16587,1.16623,1.16581,1.16581,9800000.0
2007-11-20 15:17:00,1.1654,1.16611,1.1654,1.16611,11000000.0
2007-11-20 15:18:00,1.16593,1.16617,1.16556,1.16617,14000000.0
2007-11-20 15:19:00,1.16633,1.16649,1.16604,1.16649,14800000.0
2007-11-20 15:20:00,1.16654,1.16654,1.16629,1.16634,8000000.0
2007-11-20 15:21:00,1.16657,1.16673,1.16639,1.16639,10800000.0
2007-11-20 15:22:00,1.16656,1.16676,1.16656,1.16676,13200000.0
2007-11-20 15:23:00,1.16677,1.16708,1.16677,1.16695,15000000.0
2007-11-20 15:24:00,1.16684,1.16687,1.1666,1.16671,25600000.0
2007-11-20 15:25:00,1.16649,1.16651,1.16634,1.16644,13600000.0
2007-11-20 15:26:00,1.16658,1.16709,1.16654,1.16709,9200000.0
2007-11-20 15:27:00,1.16687,1.16717,1.16669,1.16698,110400000.0
2007-11-20 15:28:00,1.16658,1.16658,1.16621,1.16634,16000000.0
2007-11-20 15:29:00,1.16638,1.16669,1.16631,1.16631,13600000.0
2007-11-20 15:30:00,1.16625,1.16677,1.16618,1.16677,26000000.0
2007-11-20 15:31:00,1.16672,1.16672,1.16654,1.16654,8400000.0
2007-11-20 15:32:00,1.16654,1.16672,1.16622,1.16672,14600000.0
2007-11-20 15:33:00,1.16633,1.16657,1.16628,1.16628,15800000.0
2007-11-20 15:34:00,1.16588,1.16588,1.16521,1.16521,18800000.0
2007-11-20 15:35:00,1.16487,1.1651,1.16487,1.1651,2600000.0
2007-11-20 15:36:00,1.16536,1.16575,1.16513,1.16538,21600000.0
2007-11-20 15:37:00,1.16571,1.16571,1.16519,1.16523,23800000.0
2007-11-20 15:38:00,1.16492,1.16511,1.16464,1.16492,17200000.0
2007-11-20 15:39:00,1.16469,1.16489,1.1646,1.16464,12200000.0
2007-11-20 15:40:00,1.16475,1.16512,1.16475,1.16504,12200000.0
2007-11-20 15:41:00,1.16502,1.16502,1.16465,1.16487,9600000.0
2007-11-20 15:42:00,1.16518,1.1652,1.16485,1.16506,10000000.0
2007-11-20 15:43:00,1.16506,1.16544,1.16502,1.16507,22800000.0
2007-11-20 15:44:00,1.16505,1.16572,1.16493,1.16495,9800000.0
2007-11-20 15:45:00,1.16496,1.16518,1.16455,1.16504,25000000.0
2007-11-20 15:46:00,1.16454,1.16518,1.16454,1.16518,24400000.0
2007-11-20 15:47:00,1.16494,1.16518,1.16455,1.16518,9600000.0
2007-11-20 15:48:00,1.16485,1.16512,1.16485,1.16494,17800000.0
2007-11-20 15:49:00,1.16507,1.16511,1.16447,1.16447,11000000.0
2007-11-20 15:50:00,1.16441,1.1647,1.16441,1.16458,18800000.0
2007-11-20 15:51:00,1.16437,1.16485,1.16421,1.16485,19600000.0
2007-11-20 15:52:00,1.1644,1.16485,1.1644,1.16485,12200000.0
2007-11-20 15:53:00,1.16461,1.16484,1.16439,1.16466,22600000.0
2007-11-20 15:54:00,1.16491,1.16491,1.16445,1.16466,19800000.0
2007-11-20 15:55:00,1.16473,1.16539,1.16439,1.16475,12200000.0
2007-11-20 15:56:00,1.1647,1.16507,1.16437,1.16454,23400000.0
2007-11-20 15:57:00,1.16469,1.1647,1.16427,1.1647,11400000.0
2007-11-20 15:58:00,1.16482,1.16483,1.16434,1.1646,9800000.0
2007-11-20 15:59:00,1.16455,1.16466,1.16427,1.16442,12600000.0
2007-11-20 16:00:00,1.16447,1.16482,1.16441,1.16475,16000000.0
2007-11-20 16:01:00,1.16444,1.16458,1.16416,1.16416,18400000.0
2007-11-20 16:02:00,1.16429,1.16479,1.16404,1.16469,26000000.0
2007-11-20 16:03:00,1.16467,1.16467,1.16419,1.16436,9400000.0
2007-11-20 16:04:00,1.16442,1.16515,1.16442,1.16515,12400000.0
2007-11-20 16:05:00,1.16495,1.16543,1.1647,1.16543,15000000.0
2007-11-20 16:06:00,1.16503,1.16529,1.16503,1.16525,18200000.0
2007-11-20 16:07:00,1.16534,1.16534,1.16491,1.16505,21600000.0
2007-11-20 16:08:00,1.16495,1.16495,1.16445,1.16455,21400000.0
2007-11-20 16:09:00,1.16445,1.16497,1.16445,1.16492,18200000.0
2007-11-20 16:10:00,1.16505,1.1651,1.16469,1.1648,18600000.0
2007-11-20 16:11:00,1.16511,1.16582,1.16511,1.16521,13800000.0
2007-11-20 16:12:00,1.16579,1.16587,1.16549,1.16587,20600000.0
2007-11-20 16:13:00,1.1653,1.16608,1.1653,1.16569,16000000.0
2007-11-20 16:14:00,1.16547,1.16573,1.16528,1.16573,20200000.0
2007-11-20 16:15:00,1.16579,1.1662,1.16566,1.1658,25000000.0
2007-11-20 16:16:00,1.16557,1.16623,1.16532,1.1656,18000000.0
2007-11-20 16:17:00,1.16589,1.16589,1.16556,1.16584,8800000.0
2007-11-20 16:18:00,1.1655,1.16555,1.16514,1.16555,16400000.0
2007-11-20 16:19:00,1.16478,1.16537,1.16478,1.1652,12200000.0
2007-11-20 16:20:00,1.16527,1.16527,1.16482,1.1652,14200000.0
2007-11-20 16:21:00,1.16579,1.16583,1.16511,1.1657,18200000.0
2007-11-20 16:22:00,1.16577,1.16577,1.16538,1.16542,9800000.0
2007-11-20 16:23:00,1.16556,1.16579,1.16543,1.1655,20200000.0
2007-11-20 16:24:00,1.16484,1.16551,1.16484,1.16551,21400000.0
2007-11-20 16:25:00,1.1676,1.1677,1.1674,1.1677,9400000.0
2007-11-20 16:26:00,1.16543,1.16559,1.16522,1.1653,9400000.0
2007-11-20 16:27:00,1.16527,1.16559,1.16527,1.16532,24800000.0
2007-11-20 16:28:00,1.16499,1.16504,1.16464,1.16475,10600000.0
2007-11-20 16:29:00,1.16477,1.16536,1.16477,1.16536,11400000.0
2007-11-20 16:30:00,1.16502,1.16529,1.16473,1.16519,13200000.0
2007-11-20 16:31:00,1.16482,1.16583,1.16482,1.16558,11000000.0
2007-11-20 16:32:00,1.16573,1.16576,1.16548,1.16569,22800000.0
2007-11-20 16:33:00,1.16525,1.16525,1.16485,1.1649,12200000.0
2007-11-20 16:34:00,1.16577,1.16611,1.16556,1.16591,16400000.0
2007-11-20 16:35:00,1.16614,1.16614,1.16575,1.16575,15200000.0
2007-11-20 16:36:00,1.16533,1.16571,1.16506,1.16571,11200000.0
2007-11-20 16:37:00,1.16523,1.16621,1.16518,1.16605,10000000.0
2007-11-20 16:38:00,1.16606,1.16634,1.16586,1.16634,17000000.0
2007-11-20 16:39:00,1.16617,1.16617,1.16558,1.16558,18000000.0
2007-11-20 16:40:00,1.16596,1.16689,1.16567,1.16689,16000000.0
2007-11-20 16:41:00,1.16671,1.16671,1.16633,1.16633,22800000.0
2007-11-20 16:42:00,1.1663,1.16654,1.16604,1.16629,19600000.0
2007-11-20 16:43:00,1.16654,1.16656,1.16618,1.16618,9800000.0
2007-11-20 16:44:00,1.16626,1.16656,1.16619,1.16644,27600000.0
2007-11-20 16:45:00,1.16683,1.1671,1.16665,1.16695,14400000.0
2007-11-20 16:46:00,1.16657,1.16741,1.16656,1.16693,19600000.0
2007-11-20 16:47:00,1.16687,1.16726,1.16687,1.16698,22400000.0
2007-11-20 16:48:00,1.16647,1.16691,1.16623,1.16623,24200000.0
2007-11-20 16:49:00,1.16595,1.16632,1.16575,1.16617,13400000.0
2007-11-20 16:50:00,1.16614,1.16644,1.16606,1.16606,13000000.0
2007-11-20 16:51:00,1.16614,1.16645,1.16612,1.16625,21600000.0
2007-11-20 16:52:00,1.16648,1.16718,1.16598,1.16644,10000000.0
2007-11-20 16:53:00,1.16659,1.16699,1.16644,1.16683,20400000.0
2007-11-20 16:54:00,1.16646,1.16695,1.16646,1.16684,12600000.0
2007-11-20 16:55:00,1.1671,1.16725,1.1667,1.1667,13200000.0
2007-11-20 16:56:00,1.16697,1.16721,1.16675,1.16689,13000000.0
2007-11-20 16:57:00,1.16703,1.1674,1.1667,1.16716,19000000.0
2007-11-20 16:58:00,1.16729,1.16748,1.16694,1.16694,18400000.0
2007-11-20 16:59:00,1.16723,1.16736,1.16691,1.16736,17600000.0
2007-11-20 17:00:00,1.16683,1.16769,1.16683,1.16689,15000000.0
2007-11-20 17:01:00,1.16726,1.16762,1.16694,1.16748,13200000.0
2007-11-20 17:02:00,1.16728,1.1678,1.16723,1.16723,11600000.0
2007-11-20 17:03:00,1.16735,1.16754,1.1673,1.1674,24400000.0
2007-11-20 17:04:00,1.16763,1.16802,1.16752,1.16769,30600000.0
2007-11-20 17:05:00,1.16811,1.16836,1.16781,1.16781,18000000.0
2007-11-20 17:06:00,1.16751,1.16773,1.16746,1.16763,10400000.0
2007-11-20 17:07:00,1.16792,1.16832,1.1679,1.16832,26400000.0
2007-11-20 17:08:00,1.16826,1.16837,1.16801,1.16837,16600000.0
2007-11-20 17:09:00,1.16833,1.16833,1.1679,1.16803,16400000.0
2007-11-20 17:10:00,1.16781,1.16824,1.1674,1.1674,23200000.0
2007-11-20 17:11:00,1.1677,1.16845,1.16731,1.16845,29800000.0
2007-11-20 17:12:00,1.16747,1.16799,1.1673,1.16751,10800000.0
2007-11-20 17:13:00,1.16744,1.16773,1.16703,1.16703,8000000.0
2007-11-20 17:14:00,1.16686,1.16746,1.16686,1.1674,13600000.0
2007-11-20 17:15:00,1.16749,1.16757,1.16716,1.16757,21800000.0
2007-11-20 17:16:00,1.16749,1.16785,1.16749,1.16771,14000000.0
2007-11-20 17:17:00,1.16799,1.16808,1.16756,1.16756,10400000.0
2007-11-20 17:18:00,1.16761,1.16803,1.16752,1.16752,16200000.0
2007-11-20 17:19:00,1.16774,1.16826,1.16748,1.16799,27000000.0
2007-11-20 17:20:00,1.16781,1.16781,1.16714,1.16746,12600000.0
2007-11-20 17:21:00,1.16705,1.16705,1.16652,1.16685,19400000.0
2007-11-20 17:22:00,1.16696,1.16731,1.16696,1.16705,13600000.0
2007-11-20 17:23:00,1.16701,1.16708,1.16669,1.16693,14600000.0
2007-11-20 17:24:00,1.16729,1.16729,1.16679,1.16714,17400000.0
2007-11-20 17:25:00,1.16708,1.16741,1.16678,1.16678,13400000.0
2007-11-20 17:26:00,1.16686,1.16725,1.16655,1.16655,14200000.0
2007-11-20 17:27:00,1.16669,1.16708,1.16669,1.16686,9000000.0
2007-11-20 17:28:00,1.16712,1.16744,1.16712,1.1673,14200000.0
2007-11-20 17:29:00,1.16718,1.16731,1.16707,1.16707,16200000.0
2007-11-20 17:30:00,1.16678,1.16708,1.16647,1.16657,26200000.0
2007-11-20 17:31:00,1.16675,1.16724,1.16666,1.16668,35600000.0
2007-11-20 17:32:00,1.16672,1.16754,1.16615,1.16754,11600000.0
2007-11-20 17:33:00,1.16727,1.16752,1.16709,1.16734,11600000.0
2007-11-20 17:34:00,1.16681,1.16739,1.16681,1.16737,10600000.0
2007-11-20 17:35:00,1.16728,1.1676,1.16711,1.16724,17800000.0
2007-11-20 17:36:00,1.16731,1.16764,1.16703,1.16703,13000000.0
2007-11-20 17:37:00,1.16745,1.1675,1.16707,1.16729,16200000.0
2007-11-20 17:38:00,1.16669,1.16732,1.16669,1.16689,13000000.0
2007-11-20 17:39:00,1.16727,1.16743,1.16673,1.16683,9200000.0
2007-11-20 17:40:00,1.16679,1.16729,1.16679,1.16693,12200000.0
2007-11-20 17:41:00,1.1671,1.16763,1.16708,1.16751,14400000.0
2007-11-20 17:42:00,1.16711,1.16728,1.16678,1.16728,12400000.0
2007-11-20 17:43:00,1.16732,1.16757,1.16721,1.16752,26000000.0
2007-11-20 17:44:00,1.16803,1.16811,1.16767,1.16811,12200000.0
2007-11-20 17:45:00,1.16786,1.16813,1.16732,1.16783,26200000.0
2007-11-20 17:46:00,1.16802,1.16811,1.16758,1.16786,14400000.0
2007-11-20 17:47:00,1.16786,1.16804,1.1677,1.16782,15200000.0
2007-11-20 17:48:00,1.16787,1.16794,1.16762,1.16762,15600000.0
2007-11-20 17:49:00,1.16808,1.1683,1.16769,1.1683,23200000.0
2007-11-20 17:50:00,1.16811,1.16828,1.16783,1.16783,25000000.0
2007-11-20 17:51:00,1.1679,1.16819,1.1676,1.1676,11600000.0
2007-11-20 17:52:00,1.16773,1.16804,1.16727,1.16743,18200000.0
2007-11-20 17:53:00,1.16715,1.16756,1.16689,1.16728,17000000.0
2007-11-20 17:54:00,1.16709,1.16726,1.16693,1.1671,20600000.0
2007-11-20 17:55:00,1.1672,1.16785,1.16711,1.16711,14600000.0
2007-11-20 17:56:00,1.1671,1.16746,1.1671,1.16716,12400000.0
2007-11-20 17:57:00,1.16713,1.16717,1.16663,1.16672,14400000.0
2007-11-20 17:58:00,1.16654,1.16654,1.16564,1.16564,9600000.0
2007-11-20 17:59:00,1.16568,1.16577,1.16538,1.16553,28600000.0
2007-11-20 18:00:00,1.1653,1.16536,1.16503,1.16536,14600000.0
2007-11-20 18:01:00,1.16554,1.16591,1.1653,1.1654,15800000.0
2007-11-20 18:02:00,1.16533,1.16573,1.16497,1.16573,8800000.0
2007-11-20 18:03:00,1.16543,1.16573,1.16543,1.16573,10800000.0
2007-11-20 18:04:00,1.16599,1.16654,1.16599,1.16605,13800000.0
2007-11-20 18:05:00,1.1663,1.16635,1.16561,1.16561,11600000.0
2007-11-20 18:06:00,1.16579,1.16579,1.16486,1.16545,34200000.0
2007-11-20 18:07:00,1.16555,1.16556,1.16532,1.16547,14600000.0
2007-11-20 18:08:00,1.16523,1.16553,1.16523,1.16553,10200000.0
2007-11-20 18:09:00,1.16565,1.16626,1.16565,1.16589,18600000.0
2007-11-20 18:10:00,1.16616,1.16629,1.16578,1.16578,20400000.0
2007-11-20 18:11:00,1.16564,1.16607,1.16564,1.16607,12400000.0
2007-11-20 18:12:00,1.16602,1.16602,1.16535,1.16558,11400000.0
2007-11-20 18:13:00,1.16571,1.16573,1.16523,1.16552,18000000.0
2007-11-20 18:14:00,1.16537,1.16537,1.16484,1.16504,7400000.0
2007-11-20 18:15:00,1.16563,1.16563,1.16517,1.16544,27200000.0
2007-11-20 18:16:00,1.16582,1.16604,1.16572,1.16574,15600000.0
2007-11-20 18:17:00,1.16571,1.16571,1.1648,1.16481,24200000.0
2007-11-20 18:18:00,1.16523,1.16551,1.16486,1.16486,12000000.0
2007-11-20 18:19:00,1.16545,1.16594,1.16538,1.16551,25600000.0
2007-11-20 18:20:00,1.16555,1.16564,1.16535,1.16551,9000000.0
2007-11-20 18:21:00,1.16523,1.16523,1.1647,1.16474,20600000.0
2007-11-20 18:22:00,1.1647,1.16482,1.1647,1.16482,18600000.0
2007-11-20 18:23:00,1.16476,1.16542,1.16464,1.16464,18400000.0
2007-11-20 18:24:00,1.16456,1.16513,1.16456,1.16499,12400000.0
2007-11-20 18:25:00,1.16497,1.16527,1.16459,1.16505,10000000.0
2007-11-20 18:26:00,1.16428,1.16461,1.16428,1.16445,13600000.0
2007-11-20 18:27:00,1.16458,1.16487,1.16458,1.16475,11000000.0
2007-11-20 18:28:00,1.16521,1.16521,1.16426,1.16426,19200000.0
2007-11-20 18:29:00,1.16463,1.1651,1.16452,1.1651,11400000.0
2007-11-20 18:30:00,1.16509,1.16517,1.16484,1.16484,10000000.0
2007-11-20 18:31:00,1.16496,1.16529,1.16474,1.16486,22600000.0
2007-11-20 18:32:00,1.16499,1.16543,1.16499,1.16537,13800000.0
2007-11-20 18:33:00,1.16532,1.16537,1.16519,1.16537,13800000.0
2007-11-20 18:34:00,1.16522,1.16541,1.16522,1.16535,27200000.0
2007-11-20 18:35:00,1.16549,1.16549,1.16503,1.16517,11000000.0
2007-11-20 18:36:00,1.16487,1.1651,1.16479,1.16483,19600000.0
2007-11-20 18:37:00,1.1646,1.16506,1.16457,1.16491,6800000.0
2007-11-20 18:38:00,1.16505,1.16525,1.16487,1.1651,14000000.0
2007-11-20 18:39:00,1.16476,1.16541,1.16476,1.16515,22200000.0
2007-11-20 18:40:00,1.1648,1.165,1.1648,1.1648,21400000.0
2007-11-20 18:41:00,1.16496,1.16529,1.16494,1.16501,21400000.0
2007-11-20 18:42:00,1.1654,1.1654,1.16449,1.16451,20400000.0
2007-11-20 18:43:00,1.16497,1.16514,1.16475,1.1649,12400000.0
2007-11-20 18:44:00,1.16471,1.16491,1.16456,1.16456,16200000.0
2007-11-20 18:45:00,1.16468,1.16468,1.1644,1.16446,27200000.0
2007-11-20 18:46:00,1.16444,1.16452,1.16437,1.16447,9400000.0
2007-11-20 18:47:00,1.16437,1.16445,1.16413,1.16431,17800000.0
2007-11-20 18:48:00,1.16426,1.16465,1.16415,1.16443,13600000.0
2007-11-20 18:49:00,1.16427,1.16478,1.16427,1.16478,24800000.0
2007-11-20 18:50:00,1.1646,1.1646,1.16422,1.16432,11000000.0
2007-11-20 18:51:00,1.16425,1.16452,1.16403,1.16403,23000000.0
2007-11-20 18:52:00,1.16463,1.16463,1.16379,1.16409,8800000.0
2007-11-20 18:53:00,1.16413,1.16413,1.1639,1.16403,17200000.0
2007-11-20 18:54:00,1.16383,1.16423,1.16365,1.16388,18600000.0
2007-11-20 18:55:00,1.16424,1.16452,1.16403,1.16424,32400000.0
2007-11-20 18:56:00,1.16456,1.16456,1.16366,1.16366,8000000.0
2007-11-20 18:57:00,1.16405,1.16405,1.16339,1.16355,16600000.0
2007-11-20 18:58:00,1.16355,1.16363,1.16321,1.16331,13000000.0
2007-11-20 18:59:00,1.16356,1.16356,1.1632,1.16332,23200000.0
2007-11-20 19:00:00,1.1633,1.16344,1.16321,1.16321,18200000.0
2007-11-20 19:01:00,1.16323,1.16353,1.16322,1.16329,10800000.0
2007-11-20 19:02:00,1.1637,1.1637,1.16325,1.16325,9000000.0
2007-11-20 19:03:00,1.16324,1.16344,1.16294,1.16294,19200000.0
2007-11-20 19:04:00,1.16308,1.1636,1.16308,1.16323,24600000.0
2007-11-20 19:05:00,1.16317,1.16357,1.16305,1.16357,18000000.0
2007-11-20 19:06:00,1.1636,1.16392,1.16356,1.16392,5800000.0
2007-11-20 19:07:00,1.1639,1.1639,1.16296,1.16314,12000000.0
2007-11-20 19:08:00,1.16404,1.16423,1.16339,1.16339,18600000.0
2007-11-20 19:09:00,1.16337,1.1635,1.16301,1.1635,14600000.0
2007-11-20 19:10:00,1.16333,1.16423,1.16333,1.16423,10400000.0
2007-11-20 19:11:00,1.16397,1.16422,1.16369,1.16378,22200000.0
2007-11-20 19:12:00,1.16373,1.16456,1.16373,1.16404,32600000.0
2007-11-20 19:13:00,1.16374,1.16407,1.16355,1.16377,25200000.0
2007-11-20 19:14:00,1.16402,1.1641,1.16375,1.16406,10200000.0
2007-11-20 19:15:00,1.16394,1.16394,1.16369,1.16378,8200000.0
2007-11-20 19:16:00,1.16385,1.16422,1.16366,1.16366,11400000.0
2007-11-20 19:17:00,1.16364,1.16383,1.16351,1.16351,10600000.0
2007-11-20 19:18:00,1.16351,1.16392,1.16351,1.16392,7800000.0
2007-11-20 19:19:00,1.16402,1.1641,1.16369,1.16385,9600000.0
2007-11-20 19:20:00,1.16338,1.16387,1.16333,1.16333,10000000.0
2007-11-20 19:21:00,1.16349,1.16349,1.16295,1.16302,10600000.0
2007-11-20 19:22:00,1.16303,1.16332,1.16285,1.16332,15200000.0
2007-11-20 19:23:00,1.1631,1.16313,1.16278,1.16281,15400000.0
2007-11-20 19:24:00,1.16293,1.16346,1.16289,1.16341,16200000.0
2007-11-20 19:25:00,1.16347,1.16347,1.16321,1.16321,6200000.0
2007-11-20 19:26:00,1.16348,1.16348,1.16288,1.16303,10600000.0
2007-11-20 19:27:00,1.16422,1.16437,1.16398,1.16432,18000000.0
2007-11-20 19:28:00,1.16423,1.1645,1.16423,1.1645,14600000.0
2007-11-20 19:29:00,1.16445,1.16473,1.16399,1.164,13200000.0
2007-11-20 19:30:00,1.16435,1.16438,1.16372,1.16438,14400000.0
2007-11-20 19:31:00,1.1644,1.16442,1.1638,1.1638,25000000.0
2007-11-20 19:32:00,1.16395,1.16443,1.16392,1.16426,11000000.0
2007-11-20 19:33:00,1.16443,1.16453,1.1641,1.16453,12200000.0
2007-11-20 19:34:00,1.16459,1.16489,1.16448,1.16473,17000000.0
2007-11-20 19:35:00,1.16435,1.16435,1.16383,1.16383,11200000.0
2007-11-20 19:36:00,1.16351,1.1646,1.16344,1.1646,17800000.0
2007-11-20 19:37:00,1.16478,1.16478,1.16436,1.16465,14800000.0
2007-11-20 19:38:00,1.16449,1.16469,1.1644,1.1646,11000000.0
2007-11-20 19:39:00,1.16498,1.16498,1.16418,1.16418,12600000.0
2007-11-20 19:40:00,1.16439,1.16498,1.16427,1.16451,12600000.0
2007-11-20 19:41:00,1.16437,1.16461,1.16437,1.16442,13400000.0
2007-11-20 19:42:00,1.16456,1.16521,1.16456,1.16495,36400000.0
2007-11-20 19:43:00,1.16464,1.16503,1.16445,1.1647,12200000.0
2007-11-20 19:44:00,1.16466,1.16466,1.16409,1.16409,19800000.0
2007-11-20 19:45:00,1.16393,1.16416,1.16363,1.16389,7800000.0
2007-11-20 19:46:00,1.16417,1.1649,1.16417,1.1646,10800000.0
2007-11-20 19:47:00,1.16441,1.16441,1.16382,1.16382,7800000.0
2007-11-20 19:48:00,1.16405,1.16442,1.16405,1.16442,25000000.0
2007-11-20 19:49:00,1.1645,1.16474,1.16432,1.16474,7200000.0
2007-11-20 19:50:00,1.16404,1.16423,1.164,1.16415,11200000.0
2007-11-20 19:51:00,1.16393,1.16419,1.16385,1.16385,12800000.0
2007-11-20 19:52:00,1.16385,1.16385,1.16362,1.16379,6200000.0
2007-11-20 19:53:00,1.1639,1.16447,1.16385,1.16402,12200000.0
2007-11-20 19:54:00,1.16382,1.16437,1.16382,1.1641,16200000.0
2007-11-20 19:55:00,1.16464,1.16472,1.16437,1.1645,12000000.0
2007-11-20 19:56:00,1.16444,1.16503,1.16439,1.16454,11600000.0
2007-11-20 19:57:00,1.16413,1.16457,1.16411,1.16453,25400000.0
2007-11-20 19:58:00,1.16441,1.16462,1.1643,1.16436,10600000.0
2007-11-20 19:59:00,1.1644,1.16494,1.1644,1.16494,20400000.0
2007-11-20 20:00:00,1.16453,1.16491,1.16422,1.16491,26600000.0
2007-11-20 20:01:00,1.16447,1.16484,1.16447,1.16463,10000000.0
2007-11-20 20:02:00,1.16489,1.16521,1.16469,1.16503,14600000.0
2007-11-20 20:03:00,1.16517,1.16543,1.16489,1.16503,15600000.0
2007-11-20 20:04:00,1.16486,1.16486,1.16442,1.16442,14000000.0
2007-11-20 20:05:00,1.16482,1.16501,1.16476,1.16501,6800000.0
2007-11-20 20:06:00,1.16486,1.16519,1.16486,1.16519,12200000.0
2007-11-20 20:07:00,1.16505,1.1652,1.16494,1.16494,11000000.0
2007-11-20 20:08:00,1.16494,1.16517,1.16494,1.16514,9200000.0
2007-11-20 20:09:00,1.16499,1.16499,1.16452,1.16452,8200000.0
2007-11-20 20:10:00,1.16473,1.16474,1.16455,1.16464,21000000.0
2007-11-20 20:11:00,1.16495,1.16512,1.16484,1.16484,13400000.0
2007-11-20 20:12:00,1.16475,1.16475,1.16408,1.16426,16400000.0
2007-11-20 20:13:00,1.16441,1.16458,1.16395,1.16409,18200000.0
2007-11-20 20:14:00,1.16412,1.16431,1.16349,1.16363,15800000.0
2007-11-20 20:15:00,1.16362,1.16376,1.16338,1.16362,10000000.0
2007-11-20 20:16:00,1.16383,1.16409,1.16382,1.16382,13800000.0
2007-11-20 20:17:00,1.16414,1.16426,1.16387,1.16426,19400000.0
2007-11-20 20:18:00,1.16407,1.16429,1.16357,1.1641,10000000.0
2007-11-20 20:19:00,1.16403,1.16413,1.16337,1.16337,13800000.0
2007-11-20 20:20:00,1.16408,1.16408,1.16309,1.16309,20200000.0
2007-11-20 20:21:00,1.16341,1.16394,1.16341,1.16394,10600000.0
2007-11-20 20:22:00,1.16413,1.16458,1.16413,1.16435,15600000.0
2007-11-20 20:23:00,1.164,1.1654,1.164,1.1644,14000000.0
2007-11-20 20:24:00,1.16431,1.16431,1.16376,1.16422,14000000.0
2007-11-20 20:25:00,1.16416,1.16437,1.16398,1.16414,15000000.0
2007-11-20 20:26:00,1.16394,1.16394,1.16317,1.16327,18200000.0
2007-11-20 20:27:00,1.16323,1.16357,1.16277,1.16277,12400000.0
2007-11-20 20:28:00,1.16304,1.16365,1.16304,1.16365,6800000.0
2007-11-20 20:29:00,1.16403,1.16403,1.16324,1.16347,17800000.0
2007-11-20 20:30:00,1.164,1.16453,1.16394,1.16453,8000000.0
2007-11-20 20:31:00,1.16464,1.16464,1.16432,1.16432,4200000.0
2007-11-20 20:32:00,1.16435,1.16499,1.16435,1.16498,26800000.0
2007-11-20 20:33:00,1.1649,1.16516,1.16454,1.16493,10800000.0
2007-11-20 20:34:00,1.16472,1.16472,1.16421,1.16429,18600000.0
2007-11-20 20:35:00,1.16406,1.16481,1.16406,1.16481,13800000.0
2007-11-20 20:36:00,1.16464,1.165,1.16401,1.16401,7400000.0
2007-11-20 20:37:00,1.16472,1.16536,1.16472,1.16501,8200000.0
2007-11-20 20:38:00,1.16457,1.1647,1.16398,1.16398,10600000.0
2007-11-20 20:39:00,1.16415,1.16476,1.16415,1.16476,9000000.0
2007-11-20 20:40:00,1.16434,1.16482,1.1643,1.1643,22200000.0
2007-11-20 20:41:00,1.16446,1.16483,1.16443,1.16443,9600000.0
2007-11-20 20:42:00,1.16461,1.16517,1.16461,1.16517,5200000.0
2007-11-20 20:43:00,1.16529,1.16529,1.16462,1.16493,20200000.0
2007-11-20 20:44:00,1.16468,1.16476,1.16463,1.16476,8000000.0
2007-11-20 20:45:00,1.16469,1.16511,1.16469,1.16496,11600000.0
2007-11-20 20:46:00,1.16529,1.16529,1.16482,1.16501,8200000.0
2007-11-20 20:47:00,1.16499,1.16517,1.16497,1.16505,22600000.0
2007-11-20 20:48:00,1.16469,1.16469,1.16398,1.16453,10000000.0
2007-11-20 20:49:00,1.16441,1.16441,1.16402,1.16402,23200000.0
2007-11-20 20:50:00,1.16477,1.16508,1.16439,1.16508,14000000.0
2007-11-20 20:51:00,1.16441,1.16478,1.16378,1.16378,15000000.0
2007-11-20 20:52:00,1.16478,1.1649,1.16453,1.16453,7200000.0
2007-11-20 20:53:00,1.16432,1.16432,1.16397,1.16418,11200000.0
2007-11-20 20:54:00,1.1648,1.1648,1.1644,1.1646,11600000.0
2007-11-20 20:55:00,1.16416,1.16429,1.16363,1.16427,11600000.0
2007-11-20 20:56:00,1.16478,1.16482,1.16438,1.16438,16000000.0
2007-11-20 20:57:00,1.16465,1.16489,1.16451,1.16451,15600000.0
2007-11-20 20:58:00,1.16473,1.16514,1.16468,1.16483,8400000.0
2007-11-20 20:59:00,1.16494,1.16508,1.16442,1.16468,10600000.0
2007-11-20 21:00:00,1.16377,1.16433,1.16358,1.16418,16600000.0
2007-11-20 21:01:00,1.16437,1.16437,1.16406,1.16426,7000000.0
2007-11-20 21:02:00,1.16452,1.16452,1.16425,1.16425,10800000.0
2007-11-20 21:03:00,1.16426,1.16505,1.16426,1.16463,19600000.0
2007-11-20 21:04:00,1.16439,1.16439,1.16394,1.16439,7800000.0
2007-11-20 21:05:00,1.16451,1.16475,1.16379,1.16475,16800000.0
2007-11-20 21:06:00,1.1643,1.16452,1.16408,1.16452,13800000.0
2007-11-20 21:07:00,1.16441,1.16455,1.16386,1.16432,9400000.0
2007-11-20 21:08:00,1.16381,1.16387,1.16332,1.16387,10800000.0
2007-11-20 21:09:00,1.1641,1.1641,1.16401,1.16402,8000000.0
2007-11-20 21:10:00,1.16446,1.16499,1.16409,1.16436,12600000.0
2007-11-20 21:11:00,1.1639,1.16428,1.16374,1.16388,16400000.0
2007-11-20 21:12:00,1.16386,1.16421,1.16385,1.16407,18800000.0
2007-11-20 21:13:00,1.16444,1.16495,1.16444,1.16476,12400000.0
2007-11-20 21:14:00,1.16459,1.16469,1.16444,1.16462,21200000.0
2007-11-20 21:15:00,1.16501,1.16521,1.16462,1.16462,13000000.0
2007-11-20 21:16:00,1.16434,1.16454,1.16431,1.16454,10800000.0
2007-11-20 21:17:00,1.1641,1.1641,1.16332,1.16336,11600000.0
2007-11-20 21:18:00,1.16326,1.16397,1.16326,1.1636,9400000.0
2007-11-20 21:19:00,1.16418,1.16418,1.16383,1.16395,11200000.0
2007-11-20 21:20:00,1.16377,1.16396,1.16323,1.1634,20400000.0
2007-11-20 21:21:00,1.16359,1.16377,1.16346,1.16346,12600000.0
2007-11-20 21:22:00,1.16364,1.16385,1.16331,1.16362,12000000.0
2007-11-20 21:23:00,1.16419,1.16434,1.1637,1.16434,22800000.0
2007-11-20 21:24:00,1.16403,1.16408,1.16369,1.16379,14800000.0
2007-11-20 21:25:00,1.16393,1.16397,1.16385,1.16394,13800000.0
2007-11-20 21:26:00,1.16374,1.16374,1.1629,1.16354,22000000.0
2007-11-20 21:27:00,1.16349,1.16385,1.16323,1.16385,16800000.0
2007-11-20 21:28:00,1.16386,1.16392,1.16358,1.16363,32000000.0
2007-11-20 21:29:00,1.16369,1.16421,1.16369,1.16395,9600000.0
2007-11-20 21:30:00,1.16397,1.16409,1.16351,1.16409,10400000.0
2007-11-20 21:31:00,1.16412,1.16412,1.16364,1.16374,13000000.0
2007-11-20 21:32:00,1.16386,1.16458,1.16332,1.16332,12400000.0
2007-11-20 21:33:00,1.16344,1.16365,1.16331,1.1635,11200000.0
2007-11-20 21:34:00,1.16359,1.16359,1.16329,1.16341,5600000.0
2007-11-20 21:35:00,1.16365,1.16382,1.16309,1.16358,22600000.0
2007-11-20 21:36:00,1.16374,1.16374,1.163,1.163,25200000.0
2007-11-20 21:37:00,1.16417,1.16439,1.164,1.164,12600000.0
2007-11-20 21:38:00,1.16429,1.16463,1.16359,1.16384,17800000.0
2007-11-20 21:39:00,1.16429,1.16466,1.16417,1.16419,29000000.0
2007-11-20 21:40:00,1.1638,1.1638,1.16327,1.16331,14600000.0
2007-11-20 21:41:00,1.16392,1.16442,1.16392,1.16418,11200000.0
2007-11-20 21:42:00,1.16416,1.16445,1.16382,1.16445,15800000.0
2007-11-20 21:43:00,1.16381,1.16428,1.16378,1.16398,10400000.0
2007-11-20 21:44:00,1.16427,1.16427,1.1639,1.1639,12200000.0
2007-11-20 21:45:00,1.16442,1.1648,1.16414,1.16421,8800000.0
2007-11-20 21:46:00,1.164,1.16418,1.16381,1.16398,27800000.0
2007-11-20 21:47:00,1.16395,1.16454,1.16395,1.16454,14600000.0
2007-11-20 21:48:00,1.16467,1.16475,1.16419,1.16475,10400000.0
2007-11-20 21:49:00,1.16451,1.16455,1.1641,1.16413,15400000.0
2007-11-20 21:50:00,1.16434,1.16467,1.16425,1.16425,20400000.0
2007-11-20 21:51:00,1.16387,1.164,1.16387,1.164,5600000.0
2007-11-20 21:52:00,1.16383,1.16391,1.16366,1.16366,6200000.0
2007-11-20 21:53:00,1.16411,1.16453,1.1638,1.1638,13000000.0
2007-11-20 21:54:00,1.16419,1.1645,1.16394,1.16394,25800000.0
2007-11-20 21:55:00,1.16373,1.16375,1.16355,1.16371,11600000.0
2007-11-20 21:56:00,1.16395,1.16445,1.16395,1.16428,10400000.0
2007-11-20 21:57:00,1.16465,1.1649,1.1645,1.16463,18000000.0
2007-11-20 21:58:00,1.16505,1.16529,1.16454,1.16472,14000000.0
2007-11-20 21:59:00,1.16448,1.16493,1.16448,1.16463,10600000.0
2007-11-20 22:00:00,1.16478,1.16517,1.16435,1.16517,12200000.0
2007-11-20 22:01:00,1.16459,1.16524,1.16455,1.16524,15400000.0
2007-11-20 22:02:00,1.16527,1.16544,1.16491,1.16544,22800000.0
2007-11-20 22:03:00,1.16504,1.16504,1.16447,1.16447,14400000.0
2007-11-20 22:04:00,1.16456,1.16501,1.16455,1.16501,19600000.0
2007-11-20 22:05:00,1.1645,1.1657,1.1644,1.165,17400000.0
2007-11-20 22:06:00,1.16475,1.16481,1.1646,1.16472,17400000.0
2007-11-20 22:07:00,1.16439,1.16457,1.16439,1.16453,11600000.0
2007-11-20 22:08:00,1.16496,1.16496,1.16425,1.16469,7400000.0
2007-11-20 22:09:00,1.16462,1.16498,1.16444,1.16492,9800000.0
2007-11-20 22:10:00,1.16469,1.1649,1.16428,1.16437,13000000.0
2007-11-20 22:11:00,1.16458,1.16505,1.16448,1.16463,17400000.0
2007-11-20 22:12:00,1.1649,1.16505,1.1645,1.1645,8200000.0
2007-11-20 22:13:00,1.16451,1.16451,1.16397,1.16424,18600000.0
2007-11-20 22:14:00,1.16435,1.16499,1.16435,1.16499,19600000.0
2007-11-20 22:15:00,1.16518,1.16518,1.16454,1.16466,22200000.0
2007-11-20 22:16:00,1.16467,1.16467,1.16389,1.16411,17200000.0
2007-11-20 22:17:00,1.16381,1.16434,1.16381,1.16424,22000000.0
2007-11-20 22:18:00,1.16419,1.16419,1.16383,1.16391,13200000.0
2007-11-20 22:19:00,1.16398,1.16424,1.16385,1.16406,10000000.0
2007-11-20 22:20:00,1.16391,1.16432,1.16371,1.16417,20800000.0
2007-11-20 22:21:00,1.16425,1.16428,1.16415,1.16426,13600000.0
2007-11-20 22:22:00,1.16459,1.16491,1.16455,1.16457,12200000.0
2007-11-20 22:23:00,1.16445,1.16495,1.16443,1.16477,11800000.0
2007-11-20 22:24:00,1.16465,1.16497,1.16451,1.16497,12200000.0
2007-11-20 22:25:00,1.16489,1.16522,1.16489,1.16515,13800000.0
2007-11-20 22:26:00,1.16512,1.16532,1.16466,1.16514,11000000.0
2007-11-20 22:27:00,1.16477,1.1648,1.1645,1.16453,8200000.0
2007-11-20 22:28:00,1.16449,1.16452,1.16434,1.16434,18200000.0
2007-11-20 22:29:00,1.1642,1.1649,1.1642,1.1649,11200000.0
2007-11-20 22:30:00,1.16436,1.16436,1.16422,1.16422,2600000.0
2007-11-20 22:31:00,1.16424,1.16459,1.16415,1.16415,19400000.0
2007-11-20 22:32:00,1.16408,1.16436,1.16406,1.16424,18600000.0
2007-11-20 22:33:00,1.16487,1.16528,1.16483,1.16501,16800000.0
2007-11-20 22:34:00,1.16457,1.16457,1.16396,1.16413,13200000.0
2007-11-20 22:35:00,1.16437,1.16456,1.16434,1.16447,7400000.0
2007-11-20 22:36:00,1.1644,1.1648,1.16419,1.16451,15200000.0
2007-11-20 22:37:00,1.16488,1.16492,1.1648,1.1648,6200000.0
2007-11-20 22:38:00,1.16474,1.16508,1.16474,1.16501,8800000.0
2007-11-20 22:39:00,1.16479,1.16519,1.16479,1.16484,21800000.0
2007-11-20 22:40:00,1.16514,1.16524,1.16483,1.16483,18600000.0
2007-11-20 22:41:00,1.16512,1.16512,1.16485,1.16485,7400000.0
2007-11-20 22:42:00,1.165,1.16513,1.16477,1.16477,12400000.0
2007-11-20 22:43:00,1.16498,1.16515,1.16476,1.16495,14600000.0
2007-11-20 22:44:00,1.16477,1.16491,1.16469,1.16475,18400000.0
2007-11-20 22:45:00,1.1648,1.16525,1.1648,1.16514,10800000.0
2007-11-20 22:46:00,1.16578,1.16578,1.16493,1.16505,9200000.0
2007-11-20 22:47:00,1.16499,1.16499,1.1649,1.1649,3200000.0
2007-11-20 22:48:00,1.16538,1.1654,1.16504,1.16504,8800000.0
2007-11-20 22:49:00,1.16561,1.16561,1.16504,1.16504,11200000.0
2007-11-20 22:50:00,1.1651,1.1651,1.16482,1.16508,22400000.0
2007-11-20 22:51:00,1.16526,1.16526,1.16484,1.16525,10200000.0
2007-11-20 22:52:00,1.16491,1.1651,1.16463,1.16463,13200000.0
2007-11-20 22:53:00,1.16481,1.16481,1.16407,1.16428,17200000.0
2007-11-20 22:54:00,1.16455,1.16455,1.1639,1.16432,9800000.0
2007-11-20 22:55:00,1.16416,1.16483,1.16416,1.16473,12000000.0
2007-11-20 22:56:00,1.16508,1.16508,1.16435,1.16448,19200000.0
2007-11-20 22:57:00,1.16477,1.16504,1.16477,1.16487,8400000.0
2007-11-20 22:58:00,1.16447,1.16525,1.16447,1.16448,8200000.0
2007-11-20 22:59:00,1.16454,1.16473,1.16424,1.16424,22600000.0
2007-11-20 23:00:00,1.16447,1.16461,1.16389,1.16432,16000000.0
2007-11-20 23:01:00,1.16432,1.16483,1.16432,1.16483,18400000.0
2007-11-20 23:02:00,1.16477,1.16483,1.16413,1.16413,13200000.0
2007-11-20 23:03:00,1.16424,1.16451,1.16422,1.16451,11400000.0
2007-11-20 23:04:00,1.16441,1.16459,1.16412,1.16459,23200000.0
2007-11-20 23:05:00,1.16457,1.16519,1.16453,1.16453,15600000.0
2007-11-20 23:06:00,1.16463,1.16526,1.16463,1.16521,7400000.0
2007-11-20 23:07:00,1.16501,1.16532,1.16494,1.1653,11200000.0
2007-11-20 23:08:00,1.16525,1.16535,1.1648,1.16518,20400000.0
2007-11-20 23:09:00,1.16479,1.16499,1.16469,1.16469,10400000.0
2007-11-20 23:10:00,1.16453,1.16483,1.16451,1.16451,16000000.0
2007-11-20 23:11:00,1.16456,1.16458,1.16431,1.16433,10800000.0
2007-11-20 23:12:00,1.16469,1.1651,1.16456,1.16463,11400000.0
2007-11-20 23:13:00,1.16452,1.16473,1.16384,1.16422,18400000.0
2007-11-20 23:14:00,1.16434,1.16458,1.16428,1.16437,21600000.0
2007-11-20 23:15:00,1.1646,1.16489,1.16433,1.16435,39000000.0
2007-11-20 23:16:00,1.16433,1.16502,1.16424,1.16441,18000000.0
2007-11-20 23:17:00,1.16454,1.1649,1.16442,1.16471,27200000.0
2007-11-20 23:18:00,1.1646,1.16512,1.1646,1.16473,13000000.0
2007-11-20 23:19:00,1.1646,1.16495,1.1646,1.16482,11800000.0
2007-11-20 23:20:00,1.16484,1.16486,1.16453,1.16463,10000000.0
2007-11-20 23:21:00,1.16493,1.1651,1.16454,1.1648,12200000.0
2007-11-20 23:22:00,1.16466,1.16521,1.16466,1.16521,7400000.0
2007-11-20 23:23:00,1.16492,1.16557,1.16492,1.1653,10000000.0
2007-11-20 23:24:00,1.16492,1.16492,1.16458,1.16489,13400000.0
2007-11-20 23:25:00,1.16498,1.16507,1.16442,1.16442,13000000.0
2007-11-20 23:26:00,1.16463,1.16506,1.16435,1.16506,6600000.0
2007-11-20 23:27:00,1.16473,1.16494,1.16433,1.16463,24000000.0
2007-11-20 23:28:00,1.16416,1.165,1.16416,1.16445,8000000.0
2007-11-20 23:29:00,1.16476,1.16476,1.16422,1.16422,12400000.0
2007-11-20 23:30:00,1.16467,1.16467,1.16416,1.16418,13200000.0
2007-11-20 23:31:00,1.164,1.16431,1.16349,1.16349,14600000.0
2007-11-20 23:32:00,1.16367,1.1643,1.16355,1.1643,15800000.0
2007-11-20 23:33:00,1.16424,1.1645,1.16397,1.16446,21200000.0
2007-11-20 23:34:00,1.16414,1.1643,1.16414,1.1643,4200000.0
2007-11-20 23:35:00,1.16402,1.16405,1.16364,1.16386,16400000.0
2007-11-20 23:36:00,1.16365,1.16421,1.16365,1.16377,7400000.0
2007-11-20 23:37:00,1.16386,1.16387,1.16327,1.16336,13600000.0
2007-11-20 23:38:00,1.16379,1.16415,1.16342,1.16342,22400000.0
2007-11-20 23:39:00,1.16389,1.16412,1.16389,1.164,19400000.0
2007-11-20 23:40:00,1.16461,1.16496,1.16454,1.16496,19200000.0
2007-11-20 23:41:00,1.16449,1.16474,1.16449,1.16455,14800000.0
2007-11-20 23:42:00,1.16435,1.16462,1.16435,1.16462,17200000.0
2007-11-20 23:43:00,1.16471,1.16508,1.16456,1.16461,17400000.0
2007-11-20 23:44:00,1.1641,1.16444,1.16387,1.16444,9800000.0
2007-11-20 23:45:00,1.16434,1.16434,1.16408,1.16408,12000000.0
2007-11-20 23:46:00,1.16446,1.1645,1.16426,1.16438,7400000.0
2007-11-20 23:47:00,1.16432,1.16448,1.16402,1.16402,17400000.0
2007-11-20 23:48:00,1.16438,1.16438,1.16384,1.16384,3200000.0
2007-11-20 23:49:00,1.16356,1.16393,1.16354,1.16393,11600000.0
2007-11-20 23:50:00,1.16426,1.16434,1.16416,1.16417,10800000.0
2007-11-20 23:51:00,1.16427,1.16491,1.16427,1.16474,5600000.0
2007-11-20 23:52:00,1.16555,1.16555,1.16476,1.16483,10400000.0
2007-11-20 23:53:00,1.16488,1.16526,1.16462,1.16525,9400000.0
2007-11-20 23:54:00,1.16526,1.16534,1.16498,1.16502,10200000.0
2007-11-20 23:55:00,1.16487,1.16526,1.16479,1.16497,14400000.0
2007-11-20 23:56:00,1.16522,1.16537,1.16499,1.16517,25000000.0
2007-11-20 23:57:00,1.16456,1.16499,1.16456,1.16472,6200000.0
2007-11-20 23:58:00,1.16446,1.16493,1.16446,1.16493,15000000.0
2007-11-20 23:59:00,1.16499,1.16515,1.16486,1.16515,15800000.0
2007-11-21 00:00:00,1.16468,1.16526,1.16462,1.16493,7400000.0
2007-11-21 00:01:00,1.16497,1.16518,1.16496,1.16518,15600000.0
2007-11-21 00:02:00,1.16508,1.16527,1.16479,1.16527,20400000.0
2007-11-21 00:03:00,1.1652,1.16534,1.1652,1.16531,27200000.0
2007-11-21 00:04:00,1.16528,1.16543,1.16517,1.16524,15200000.0
2007-11-21 00:05:00,1.16536,1.16553,1.16526,1.16526,23200000.0
2007-11-21 00:06:00,1.16505,1.16533,1.16461,1.16467,17600000.0
2007-11-21 00:07:00,1.16477,1.16514,1.16477,1.16489,13400000.0
2007-11-21 00:08:00,1.16496,1.1655,1.16496,1.1654,10000000.0
2007-11-21 00:09:00,1.16481,1.16513,1.16481,1.16486,12000000.0
2007-11-21 00:10:00,1.165,1.16531,1.16464,1.16499,13000000.0
2007-11-21 00:11:00,1.16546,1.16546,1.16465,1.165,26200000.0
2007-11-21 00:12:00,1.1647,1.16476,1.16413,1.16413,9000000.0
2007-11-21 00:13:00,1.16426,1.16516,1.16426,1.16516,18000000.0
2007-11-21 00:14:00,1.16519,1.16519,1.1645,1.1645,9600000.0
2007-11-21 00:15:00,1.16476,1.16515,1.16476,1.16515,27600000.0
2007-11-21 00:16:00,1.16534,1.16534,1.16495,1.16509,10400000.0
2007-11-21 00:17:00,1.16531,1.16548,1.16501,1.16516,18000000.0
2007-11-21 00:18:00,1.16469,1.16511,1.16452,1.16452,25400000.0
2007-11-21 00:19:00,1.16477,1.16533,1.16477,1.16532,10000000.0
2007-11-21 00:20:00,1.16524,1.16537,1.16478,1.16486,11800000.0
2007-11-21 00:21:00,1.16491,1.16501,1.16472,1.16501,9800000.0
2007-11-21 00:22:00,1.16474,1.16553,1.16474,1.16488,19400000.0
2007-11-21 00:23:00,1.16463,1.16463,1.16419,1.16432,15000000.0
2007-11-21 00:24:00,1.16435,1.16495,1.16435,1.16482,6800000.0
2007-11-21 00:25:00,1.1648,1.16525,1.1648,1.16498,22400000.0
2007-11-21 00:26:00,1.16547,1.16547,1.16473,1.16473,8000000.0
2007-11-21 00:27:00,1.16505,1.16553,1.16505,1.16515,21400000.0
2007-11-21 00:28:00,1.1653,1.16566,1.16484,1.16494,9200000.0
2007-11-21 00:29:00,1.16479,1.16504,1.16478,1.16484,14600000.0
2007-11-21 00:30:00,1.16491,1.16528,1.16491,1.16508,15200000.0
2007-11-21 00:31:00,1.16578,1.16578,1.16562,1.16562,5000000.0
2007-11-21 00:32:00,1.16547,1.16565,1.16529,1.16565,9000000.0
2007-11-21 00:33:00,1.16581,1.16581,1.16552,1.16552,16200000.0
2007-11-21 00:34:00,1.1652,1.16577,1.16515,1.16529,20000000.0
2007-11-21 00:35:00,1.16519,1.16539,1.16491,1.16496,18000000.0
2007-11-21 00:36:00,1.16544,1.16564,1.16536,1.16556,21600000.0
2007-11-21 00:37:00,1.16583,1.16586,1.16561,1.16573,11800000.0
2007-11-21 00:38:00,1.16543,1.16606,1.16543,1.16547,14600000.0
2007-11-21 00:39:00,1.16644,1.16644,1.16618,1.16629,8600000.0
2007-11-21 00:40:00,1.16643,1.16643,1.16559,1.16559,15400000.0
2007-11-21 00:41:00,1.16576,1.16686,1.16576,1.16686,9000000.0
2007-11-21 00:42:00,1.1667,1.16671,1.166,1.16606,23800000.0
2007-11-21 00:43:00,1.16644,1.16649,1.16616,1.16616,8800000.0
2007-11-21 00:44:00,1.16599,1.16658,1.16599,1.16654,24200000.0
2007-11-21 00:45:00,1.16677,1.16682,1.16677,1.16682,18200000.0
2007-11-21 00:46:00,1.16577,1.16617,1.16566,1.16589,17400000.0
2007-11-21 00:47:00,1.16584,1.16604,1.16561,1.16572,10000000.0
2007-11-21 00:48:00,1.16551,1.16574,1.16551,1.16571,5200000.0
2007-11-21 00:49:00,1.16586,1.16612,1.16559,1.16612,8400000.0
2007-11-21 00:50:00,1.16669,1.16669,1.1663,1.16659,19400000.0
2007-11-21 00:51:00,1.16621,1.16624,1.16559,1.1659,15400000.0
2007-11-21 00:52:00,1.16611,1.16657,1.16611,1.16621,25200000.0
2007-11-21 00:53:00,1.16629,1.16629,1.16597,1.16597,8400000.0
2007-11-21 00:54:00,1.16616,1.16645,1.16616,1.16645,3600000.0
2007-11-21 00:55:00,1.16632,1.16674,1.16632,1.16674,18800000.0
2007-11-21 00:56:00,1.16717,1.16717,1.16641,1.1666,14600000.0
2007-11-21 00:57:00,1.16657,1.16693,1.16648,1.16693,21600000.0
2007-11-21 00:58:00,1.16717,1.16773,1.16703,1.16737,15800000.0
2007-11-21 00:59:00,1.16738,1.16786,1.16693,1.16693,15000000.0
2007-11-21 01:00:00,1.16735,1.16767,1.16713,1.16722,13200000.0
2007-11-21 01:01:00,1.16722,1.1674,1.16714,1.1674,30200000.0
2007-11-21 01:02:00,1.16729,1.16761,1.16722,1.16737,17200000.0
2007-11-21 01:03:00,1.1673,1.16781,1.16714,1.16735,11800000.0
2007-11-21 01:04:00,1.16747,1.16747,1.16732,1.16741,8800000.0
2007-11-21 01:05:00,1.16849,1.16849,1.16772,1.16772,7400000.0
2007-11-21 01:06:00,1.16751,1.16782,1.16751,1.16782,15400000.0
2007-11-21 01:07:00,1.16801,1.16845,1.16801,1.1683,13800000.0
2007-11-21 01:08:00,1.16812,1.16812,1.16803,1.16809,9000000.0
2007-11-21 01:09:00,1.16824,1.16824,1.16768,1.16819,21600000.0
2007-11-21 01:10:00,1.16801,1.16827,1.16798,1.16817,10200000.0
2007-11-21 01:11:00,1.16801,1.16811,1.16783,1.16789,12600000.0
2007-11-21 01:12:00,1.16701,1.16784,1.16701,1.16738,19800000.0
2007-11-21 01:13:00,1.16708,1.16757,1.16692,1.1672,21800000.0
2007-11-21 01:14:00,1.16745,1.16814,1.16743,1.16814,13600000.0
2007-11-21 01:15:00,1.16807,1.16818,1.16767,1.16791,33600000.0
2007-11-21 01:16:00,1.16798,1.16798,1.16717,1.16791,18200000.0
2007-11-21 01:17:00,1.16797,1.16797,1.16723,1.16723,17200000.0
2007-11-21 01:18:00,1.16763,1.16771,1.16722,1.16771,12800000.0
2007-11-21 01:19:00,1.16776,1.16798,1.16742,1.16742,22200000.0
2007-11-21 01:20:00,1.16777,1.16806,1.16775,1.16781,21600000.0
2007-11-21 01:21:00,1.16808,1.16855,1.16808,1.16837,13200000.0
2007-11-21 01:22:00,1.16829,1.16871,1.16806,1.16871,7000000.0
2007-11-21 01:23:00,1.16872,1.16882,1.16855,1.16882,8800000.0
2007-11-21 01:24:00,1.16856,1.1688,1.16856,1.16866,16000000.0
2007-11-21 01:25:00,1.16846,1.16894,1.16834,1.16867,23600000.0
2007-11-21 01:26:00,1.16856,1.169,1.1682,1.1682,19400000.0
2007-11-21 01:27:00,1.16813,1.16845,1.16785,1.16845,12200000.0
2007-11-21 01:28:00,1.16832,1.16874,1.16824,1.16874,5800000.0
2007-11-21 01:29:00,1.16839,1.16839,1.16794,1.16794,11800000.0
2007-11-21 01:30:00,1.16782,1.16913,1.16782,1.16886,6800000.0
2007-11-21 01:31:00,1.1686,1.1686,1.16799,1.16799,10000000.0
2007-11-21 01:32:00,1.16777,1.16874,1.16764,1.16874,12800000.0
2007-11-21 01:33:00,1.16872,1.16872,1.16806,1.16806,8400000.0
2007-11-21 01:34:00,1.16849,1.16863,1.16833,1.16833,21600000.0
2007-11-21 01:35:00,1.16821,1.16821,1.1677,1.16781,17200000.0
2007-11-21 01:36:00,1.16824,1.16831,1.16786,1.16786,9800000.0
2007-11-21 01:37:00,1.16844,1.16873,1.16817,1.16817,18600000.0
2007-11-21 01:38:00,1.16805,1.16805,1.16728,1.16761,9400000.0
2007-11-21 01:39:00,1.16772,1.16781,1.16735,1.16735,12200000.0
2007-11-21 01:40:00,1.16749,1.16749,1.1672,1.16749,32200000.0
2007-11-21 01:41:00,1.16766,1.16793,1.16717,1.16717,10400000.0
2007-11-21 01:42:00,1.1673,1.16768,1.1673,1.16745,13400000.0
2007-11-21 01:43:00,1.16746,1.16759,1.16736,1.16758,16600000.0
2007-11-21 01:44:00,1.16784,1.16784,1.16709,1.16709,2600000.0
2007-11-21 01:45:00,1.16639,1.16669,1.16612,1.16669,15400000.0
2007-11-21 01:46:00,1.16744,1.16744,1.16707,1.16717,9600000.0
2007-11-21 01:47:00,1.16731,1.16731,1.16685,1.16685,13400000.0
2007-11-21 01:48:00,1.16622,1.16625,1.16589,1.16589,15800000.0
2007-11-21 01:49:00,1.16572,1.16632,1.16572,1.16589,20400000.0
2007-11-21 01:50:00,1.16594,1.16613,1.16589,1.1659,25200000.0
2007-11-21 01:51:00,1.16584,1.16584,1.16503,1.16503,20400000.0
2007-11-21 01:52:00,1.16543,1.16583,1.16543,1.16561,11600000.0
2007-11-21 01:53:00,1.16548,1.16622,1.16548,1.16622,21400000.0
2007-11-21 01:54:00,1.16627,1.1663,1.16546,1.16572,21200000.0
2007-11-21 01:55:00,1.16531,1.16605,1.16519,1.16571,23800000.0
2007-11-21 01:56:00,1.16588,1.16626,1.16588,1.1659,15200000.0
2007-11-21 01:57:00,1.16593,1.16611,1.16588,1.16588,6200000.0
2007-11-21 01:58:00,1.16642,1.16674,1.16642,1.16644,14200000.0
2007-11-21 01:59:00,1.16645,1.16676,1.16645,1.16671,15000000.0
2007-11-21 02:00:00,1.16657,1.16667,1.1662,1.16645,10800000.0
2007-11-21 02:01:00,1.1667,1.16688,1.1663,1.16657,5600000.0
2007-11-21 02:02:00,1.16633,1.16633,1.16585,1.16599,18600000.0
2007-11-21 02:03:00,1.16552,1.16561,1.16544,1.16545,15400000.0
2007-11-21 02:04:00,1.16546,1.16562,1.16533,1.16547,18000000.0
2007-11-21 02:05:00,1.1656,1.16612,1.16535,1.16551,19800000.0
2007-11-21 02:06:00,1.16619,1.16629,1.16594,1.16615,19400000.0
2007-11-21 02:07:00,1.16572,1.16586,1.16564,1.16575,12400000.0
2007-11-21 02:08:00,1.16562,1.16569,1.16523,1.16569,14400000.0
2007-11-21 02:09:00,1.16595,1.16601,1.16572,1.1658,12400000.0
2007-11-21 02:10:00,1.16576,1.16631,1.16576,1.16594,21000000.0
2007-11-21 02:11:00,1.16599,1.16599,1.16552,1.16569,19600000.0
2007-11-21 02:12:00,1.16615,1.16615,1.16552,1.16554,13000000.0
2007-11-21 02:13:00,1.16539,1.166,1.16524,1.16563,17600000.0
2007-11-21 02:14:00,1.16541,1.16591,1.16517,1.16591,24600000.0
2007-11-21 02:15:00,1.16528,1.16553,1.16514,1.16542,22600000.0
2007-11-21 02:16:00,1.16502,1.16556,1.16502,1.16518,13800000.0
2007-11-21 02:17:00,1.16581,1.16607,1.16533,1.16533,28800000.0
2007-11-21 02:18:00,1.16542,1.16575,1.16516,1.16573,6800000.0
2007-11-21 02:19:00,1.16467,1.16533,1.16467,1.1649,15000000.0
2007-11-21 02:20:00,1.16509,1.16546,1.16509,1.16546,9400000.0
2007-11-21 02:21:00,1.16501,1.16551,1.16494,1.16494,15200000.0
2007-11-21 02:22:00,1.16523,1.16567,1.16523,1.16567,15400000.0
2007-11-21 02:23:00,1.1664,1.1667,1.1664,1.1666,8000000.0
2007-11-21 02:24:00,1.16577,1.16593,1.16557,1.16557,8000000.0
2007-11-21 02:25:00,1.16534,1.16559,1.16533,1.16554,11400000.0
2007-11-21 02:26:00,1.16546,1.16546,1.16509,1.16509,8000000.0
2007-11-21 02:27:00,1.16521,1.16585,1.16521,1.16585,10000000.0
2007-11-21 02:28:00,1.16616,1.16638,1.16608,1.16609,10400000.0
2007-11-21 02:29:00,1.1659,1.16642,1.16579,1.16579,16400000.0
2007-11-21 02:30:00,1.16591,1.16591,1.16504,1.1654,13800000.0
2007-11-21 02:31:00,1.16483,1.16495,1.16459,1.16488,9200000.0
2007-11-21 02:32:00,1.16478,1.16514,1.16463,1.16514,14200000.0
2007-11-21 02:33:00,1.16534,1.16575,1.16534,1.16561,20200000.0
2007-11-21 02:34:00,1.16519,1.16519,1.16468,1.16468,10600000.0
2007-11-21 02:35:00,1.16489,1.16489,1.16392,1.16392,24000000.0
2007-11-21 02:36:00,1.16411,1.16434,1.16374,1.16409,9000000.0
2007-11-21 02:37:00,1.16401,1.16441,1.16401,1.16402,13800000.0
2007-11-21 02:38:00,1.16428,1.16428,1.16364,1.16405,16400000.0
2007-11-21 02:39:00,1.16456,1.16457,1.16437,1.16444,14800000.0
2007-11-21 02:40:00,1.16432,1.16438,1.16387,1.16387,11000000.0
2007-11-21 02:41:00,1.16367,1.16463,1.16367,1.16451,19000000.0
2007-11-21 02:42:00,1.16462,1.16464,1.16419,1.16431,10600000.0
2007-11-21 02:43:00,1.16443,1.16446,1.164,1.164,17600000.0
2007-11-21 02:44:00,1.16386,1.16446,1.16386,1.16397,15400000.0
2007-11-21 02:45:00,1.16392,1.16419,1.16392,1.16414,13800000.0
2007-11-21 02:46:00,1.16406,1.16467,1.16406,1.16445,23400000.0
2007-11-21 02:47:00,1.16478,1.16478,1.16376,1.16396,11200000.0
2007-11-21 02:48:00,1.16369,1.16384,1.1634,1.16384,16600000.0
2007-11-21 02:49:00,1.16375,1.16423,1.16361,1.16364,11800000.0
2007-11-21 02:50:00,1.16361,1.16363,1.16324,1.16324,11200000.0
2007-11-21 02:51:00,1.16377,1.16418,1.16367,1.164,11600000.0
2007-11-21 02:52:00,1.16415,1.16508,1.16396,1.16508,15400000.0
2007-11-21 02:53:00,1.16526,1.16526,1.16487,1.16487,8800000.0
2007-11-21 02:54:00,1.16501,1.16546,1.16501,1.16535,24200000.0
2007-11-21 02:55:00,1.16475,1.16497,1.16424,1.16497,18200000.0
2007-11-21 02:56:00,1.16497,1.16513,1.16492,1.16511,12600000.0
2007-11-21 02:57:00,1.16501,1.16525,1.16486,1.16486,8400000.0
2007-11-21 02:58:00,1.16497,1.16567,1.16497,1.16543,7200000.0
2007-11-21 02:59:00,1.16543,1.16564,1.1653,1.16552,31200000.0
2007-11-21 03:00:00,1.16546,1.16562,1.16522,1.16522,20800000.0
2007-11-21 03:01:00,1.16542,1.16559,1.16537,1.16556,12400000.0
2007-11-21 03:02:00,1.16527,1.16546,1.16507,1.16524,16600000.0
2007-11-21 03:03:00,1.16488,1.16541,1.16488,1.16524,9600000.0
2007-11-21 03:04:00,1.16488,1.16573,1.16486,1.16573,22400000.0
2007-11-21 03:05:00,1.16532,1.16563,1.16519,1.16549,16800000.0
2007-11-21 03:06:00,1.16503,1.16526,1.16473,1.16478,17800000.0
2007-11-21 03:07:00,1.16546,1.16546,1.16494,1.16513,10000000.0
2007-11-21 03:08:00,1.16513,1.16566,1.16495,1.16552,15400000.0
2007-11-21 03:09:00,1.16522,1.16559,1.16475,1.16475,22600000.0
2007-11-21 03:10:00,1.16513,1.16558,1.16486,1.16558,19400000.0
2007-11-21 03:11:00,1.16515,1.16534,1.16515,1.16534,22800000.0
2007-11-21 03:12:00,1.16582,1.16582,1.16522,1.16533,14000000.0
2007-11-21 03:13:00,1.16531,1.1655,1.1651,1.1655,17000000.0
2007-11-21 03:14:00,1.16549,1.16576,1.16536,1.16559,21600000.0
2007-11-21 03:15:00,1.16562,1.16587,1.16557,1.16557,14200000.0
2007-11-21 03:16:00,1.16539,1.1661,1.16539,1.1661,16000000.0
2007-11-21 03:17:00,1.16631,1.16656,1.16605,1.16605,25200000.0
2007-11-21 03:18:00,1.16586,1.16649,1.16586,1.16623,11400000.0
2007-11-21 03:19:00,1.16601,1.16619,1.16601,1.16615,15200000.0
2007-11-21 03:20:00,1.16577,1.16647,1.16577,1.16647,8400000.0
2007-11-21 03:21:00,1.1654,1.1654,1.1651,1.1651,10400000.0
2007-11-21 03:22:00,1.1652,1.1652,1.1645,1.1649,10400000.0
2007-11-21 03:23:00,1.16577,1.16646,1.16577,1.16617,10400000.0
2007-11-21 03:24:00,1.16619,1.1664,1.16601,1.1663,20400000.0
2007-11-21 03:25:00,1.16604,1.16627,1.16597,1.16627,15600000.0
2007-11-21 03:26:00,1.16568,1.1662,1.16568,1.16587,10000000.0
2007-11-21 03:27:00,1.16616,1.16624,1.16559,1.16579,19000000.0
2007-11-21 03:28:00,1.16573,1.16603,1.16528,1.16528,22000000.0
2007-11-21 03:29:00,1.16519,1.16554,1.16487,1.16554,12800000.0
2007-11-21 03:30:00,1.16587,1.16625,1.16568,1.16596,17400000.0
2007-11-21 03:31:00,1.16612,1.16629,1.16605,1.16613,16600000.0
2007-11-21 03:32:00,1.16587,1.16639,1.16582,1.16625,13800000.0
2007-11-21 03:33:00,1.16585,1.1659,1.16544,1.16582,10600000.0
2007-11-21 03:34:00,1.16608,1.16657,1.16595,1.16628,12600000.0
2007-11-21 03:35:00,1.16605,1.16651,1.16597,1.16615,23200000.0
2007-11-21 03:36:00,1.16551,1.16567,1.16534,1.16534,13600000.0
2007-11-21 03:37:00,1.16621,1.1665,1.16606,1.16644,14000000.0
2007-11-21 03:38:00,1.16612,1.16618,1.16572,1.16618,15200000.0
2007-11-21 03:39:00,1.16629,1.16629,1.16601,1.16615,6800000.0
2007-11-21 03:40:00,1.16615,1.1666,1.16615,1.16641,7400000.0
2007-11-21 03:41:00,1.166,1.16632,1.16588,1.16632,9200000.0
2007-11-21 03:42:00,1.16568,1.16589,1.16518,1.16589,10600000.0
2007-11-21 03:43:00,1.1657,1.16598,1.16546,1.16558,17800000.0
2007-11-21 03:44:00,1.16618,1.16618,1.16536,1.16551,26600000.0
2007-11-21 03:45:00,1.16552,1.16604,1.16552,1.1657,22800000.0
2007-11-21 03:46:00,1.16543,1.1659,1.16543,1.16576,7400000.0
2007-11-21 03:47:00,1.16575,1.16609,1.16575,1.16586,10600000.0
2007-11-21 03:48:00,1.16639,1.16639,1.16609,1.16635,14200000.0
2007-11-21 03:49:00,1.16637,1.16666,1.16613,1.16622,18200000.0
2007-11-21 03:50:00,1.16633,1.16656,1.16625,1.16625,10800000.0
2007-11-21 03:51:00,1.16647,1.16657,1.1657,1.1657,22200000.0
2007-11-21 03:52:00,1.16589,1.16599,1.16561,1.16561,7800000.0
2007-11-21 03:53:00,1.16584,1.16615,1.16536,1.16615,12200000.0
2007-11-21 03:54:00,1.16622,1.16622,1.16554,1.16584,25200000.0
2007-11-21 03:55:00,1.16539,1.16587,1.16538,1.16538,7800000.0
2007-11-21 03:56:00,1.16533,1.1657,1.16529,1.16555,18000000.0
2007-11-21 03:57:00,1.16541,1.16561,1.16541,1.16561,16200000.0
2007-11-21 03:58:00,1.16535,1.16561,1.16497,1.16497,16600000.0
2007-11-21 03:59:00,1.16485,1.16576,1.16485,1.16576,16000000.0
2007-11-21 04:00:00,1.16569,1.1659,1.16566,1.1659,8400000.0
2007-11-21 04:01:00,1.1654,1.16566,1.16518,1.16554,11400000.0
2007-11-21 04:02:00,1.16589,1.1663,1.16573,1.16573,12400000.0
2007-11-21 04:03:00,1.16582,1.16593,1.16543,1.16589,14000000.0
2007-11-21 04:04:00,1.16579,1.16612,1.1655,1.16568,22400000.0
2007-11-21 04:05:00,1.16564,1.16587,1.16553,1.16587,17800000.0
2007-11-21 04:06:00,1.16576,1.16576,1.1652,1.16523,12400000.0
2007-11-21 04:07:00,1.16572,1.16574,1.16554,1.16574,25200000.0
2007-11-21 04:08:00,1.16498,1.16545,1.16498,1.16529,10600000.0
2007-11-21 04:09:00,1.16539,1.16575,1.16514,1.16515,16200000.0
2007-11-21 04:10:00,1.16523,1.16532,1.16513,1.16532,15200000.0
2007-11-21 04:11:00,1.16502,1.16514,1.16501,1.16514,12600000.0
2007-11-21 04:12:00,1.16515,1.16528,1.16515,1.1652,16600000.0
2007-11-21 04:13:00,1.1655,1.1655,1.16473,1.165,14800000.0
2007-11-21 04:14:00,1.16525,1.16534,1.16474,1.16507,18600000.0
2007-11-21 04:15:00,1.16551,1.16551,1.16467,1.16474,11600000.0
2007-11-21 04:16:00,1.16464,1.16513,1.16437,1.16513,8200000.0
2007-11-21 04:17:00,1.16485,1.16536,1.16458,1.16458,15200000.0
2007-11-21 04:18:00,1.16482,1.16539,1.16467,1.16539,9800000.0
2007-11-21 04:19:00,1.16501,1.16509,1.16468,1.16494,15400000.0
2007-11-21 04:20:00,1.1645,1.16484,1.16442,1.16442,10200000.0
2007-11-21 04:21:00,1.16463,1.16468,1.16431,1.16468,24200000.0
2007-11-21 04:22:00,1.16447,1.16447,1.16419,1.16444,22200000.0
2007-11-21 04:23:00,1.1644,1.1647,1.1644,1.16465,15600000.0
2007-11-21 04:24:00,1.1643,1.1651,1.16426,1.16461,6800000.0
2007-11-21 04:25:00,1.16494,1.16524,1.16434,1.16481,15200000.0
2007-11-21 04:26:00,1.16495,1.16531,1.16482,1.16509,15000000.0
2007-11-21 04:27:00,1.16518,1.16533,1.16488,1.16533,33600000.0
2007-11-21 04:28:00,1.16533,1.16552,1.16529,1.16529,6800000.0
2007-11-21 04:29:00,1.16513,1.16538,1.16505,1.16535,21800000.0
2007-11-21 04:30:00,1.16498,1.16499,1.16449,1.16449,6200000.0
2007-11-21 04:31:00,1.16432,1.16456,1.16432,1.16456,13400000.0
2007-11-21 04:32:00,1.16457,1.16462,1.16419,1.16462,9400000.0
2007-11-21 04:33:00,1.16441,1.16449,1.16375,1.1643,18600000.0
2007-11-21 04:34:00,1.1646,1.1646,1.16424,1.16427,20600000.0
2007-11-21 04:35:00,1.16473,1.16473,1.16424,1.16438,13400000.0
2007-11-21 04:36:00,1.16435,1.16459,1.16413,1.16437,22200000.0
2007-11-21 04:37:00,1.16441,1.16469,1.16432,1.16437,17400000.0
2007-11-21 04:38:00,1.16453,1.16453,1.16396,1.16411,24800000.0
2007-11-21 04:39:00,1.16426,1.16433,1.16417,1.16417,22000000.0
2007-11-21 04:40:00,1.16421,1.16433,1.16377,1.16377,13600000.0
2007-11-21 04:41:00,1.16442,1.16475,1.16442,1.16474,7400000.0
2007-11-21 04:42:00,1.16534,1.16535,1.16481,1.16485,16400000.0
2007-11-21 04:43:00,1.16485,1.16485,1.16428,1.16436,6200000.0
2007-11-21 04:44:00,1.16513,1.16539,1.16499,1.16501,16600000.0
2007-11-21 04:45:00,1.16501,1.16562,1.16501,1.16508,6800000.0
2007-11-21 04:46:00,1.16511,1.16533,1.16468,1.16468,18200000.0
2007-11-21 04:47:00,1.1647,1.16506,1.1647,1.16506,23800000.0
2007-11-21 04:48:00,1.16504,1.16516,1.16494,1.165,10800000.0
2007-11-21 04:49:00,1.16523,1.16557,1.1652,1.16549,11000000.0
2007-11-21 04:50:00,1.16565,1.16591,1.16523,1.16533,8400000.0
2007-11-21 04:51:00,1.16523,1.16562,1.1651,1.16532,21400000.0
2007-11-21 04:52:00,1.16433,1.16433,1.16294,1.16329,25800000.0
2007-11-21 04:53:00,1.16281,1.16288,1.16269,1.16288,19000000.0
2007-11-21 04:54:00,1.16273,1.16312,1.16266,1.16312,20200000.0
2007-11-21 04:55:00,1.16309,1.16347,1.16299,1.16305,18200000.0
2007-11-21 04:56:00,1.16297,1.16331,1.16284,1.16331,23800000.0
2007-11-21 04:57:00,1.16342,1.16403,1.16316,1.16339,22200000.0
2007-11-21 04:58:00,1.16396,1.16396,1.16376,1.16377,16600000.0
2007-11-21 04:59:00,1.16363,1.16378,1.16359,1.16373,11600000.0
2007-11-21 05:00:00,1.16371,1.16389,1.16348,1.16389,9400000.0
2007-11-21 05:01:00,1.16374,1.16388,1.16347,1.16388,15400000.0
2007-11-21 05:02:00,1.16395,1.16428,1.16383,1.16383,7400000.0
2007-11-21 05:03:00,1.16363,1.16389,1.16353,1.16372,15800000.0
2007-11-21 05:04:00,1.1646,1.1649,1.1646,1.1648,11000000.0
2007-11-21 05:05:00,1.16411,1.16418,1.16383,1.16383,11000000.0
2007-11-21 05:06:00,1.16327,1.16403,1.16327,1.16403,12600000.0
2007-11-21 05:07:00,1.16391,1.16391,1.16339,1.16339,23000000.0
2007-11-21 05:08:00,1.16326,1.16326,1.16286,1.16286,6200000.0
2007-11-21 05:09:00,1.163,1.16322,1.16269,1.163,19800000.0
2007-11-21 05:10:00,1.16313,1.16383,1.16301,1.1634,9800000.0
2007-11-21 05:11:00,1.16311,1.16354,1.16311,1.16329,11000000.0
2007-11-21 05:12:00,1.16332,1.16355,1.16326,1.16326,8800000.0
2007-11-21 05:13:00,1.16321,1.1635,1.16288,1.16308,15000000.0
2007-11-21 05:14:00,1.16318,1.16332,1.16301,1.16332,11400000.0
2007-11-21 05:15:00,1.16317,1.16361,1.16315,1.16337,17400000.0
2007-11-21 05:16:00,1.16339,1.16406,1.16339,1.16368,23600000.0
2007-11-21 05:17:00,1.16377,1.1641,1.16366,1.16381,16400000.0
2007-11-21 05:18:00,1.16426,1.16426,1.16371,1.16371,4200000.0
2007-11-21 05:19:00,1.16387,1.16403,1.16378,1.16378,14000000.0
2007-11-21 05:20:00,1.16387,1.16426,1.16349,1.16382,9400000.0
2007-11-21 05:21:00,1.16369,1.16392,1.16368,1.16391,11200000.0
2007-11-21 05:22:00,1.16368,1.16416,1.16368,1.16416,14000000.0
2007-11-21 05:23:00,1.16397,1.16397,1.16395,1.16395,2600000.0
2007-11-21 05:24:00,1.16372,1.16417,1.16351,1.16351,11000000.0
2007-11-21 05:25:00,1.16374,1.16374,1.16328,1.16338,14800000.0
2007-11-21 05:26:00,1.16325,1.16396,1.16325,1.16396,12400000.0
2007-11-21 05:27:00,1.16418,1.16449,1.16396,1.16399,24600000.0
2007-11-21 05:28:00,1.16397,1.16419,1.1638,1.1638,10200000.0
2007-11-21 05:29:00,1.16412,1.16412,1.16353,1.16393,10800000.0
2007-11-21 05:30:00,1.16399,1.16439,1.16397,1.16397,23000000.0
2007-11-21 05:31:00,1.16408,1.16468,1.16408,1.16447,9400000.0
2007-11-21 05:32:00,1.16436,1.16442,1.16404,1.16421,12000000.0
2007-11-21 05:33:00,1.16413,1.16417,1.16381,1.16411,15000000.0
2007-11-21 05:34:00,1.16422,1.16432,1.16381,1.16432,18600000.0
2007-11-21 05:35:00,1.16407,1.16427,1.16391,1.16418,14000000.0
2007-11-21 05:36:00,1.16394,1.16422,1.16378,1.16395,10400000.0
2007-11-21 05:37:00,1.16396,1.16441,1.16396,1.16413,7400000.0
2007-11-21 05:38:00,1.1659,1.166,1.1659,1.166,9000000.0
2007-11-21 05:39:00,1.1662,1.1662,1.1657,1.1657,9000000.0
2007-11-21 05:40:00,1.1642,1.1642,1.1639,1.16415,9000000.0
2007-11-21 05:41:00,1.16418,1.16419,1.16392,1.16392,21400000.0
2007-11-21 05:42:00,1.16413,1.16442,1.16384,1.16442,10400000.0
2007-11-21 05:43:00,1.1646,1.1646,1.16412,1.16423,17600000.0
2007-11-21 05:44:00,1.16426,1.16454,1.16414,1.16414,7400000.0
2007-11-21 05:45:00,1.16362,1.16415,1.16362,1.16415,18600000.0
2007-11-21 05:46:00,1.16394,1.16394,1.16335,1.16335,14000000.0
2007-11-21 05:47:00,1.16342,1.16359,1.16333,1.16353,28400000.0
2007-11-21 05:48:00,1.1648,1.165,1.1647,1.165,17800000.0
2007-11-21 05:49:00,1.163,1.16373,1.16291,1.16373,17800000.0
2007-11-21 05:50:00,1.1637,1.16379,1.1634,1.1634,13200000.0
2007-11-21 05:51:00,1.16314,1.16369,1.16314,1.16329,17000000.0
2007-11-21 05:52:00,1.16315,1.16349,1.16287,1.1634,10400000.0
2007-11-21 05:53:00,1.16373,1.16425,1.1636,1.16364,9600000.0
2007-11-21 05:54:00,1.16373,1.16418,1.16338,1.16338,14200000.0
2007-11-21 05:55:00,1.16368,1.16368,1.16323,1.16323,10000000.0
2007-11-21 05:56:00,1.16355,1.16377,1.16333,1.16343,10800000.0
2007-11-21 05:57:00,1.16391,1.16408,1.16353,1.16369,15600000.0
2007-11-21 05:58:00,1.16387,1.164,1.16331,1.16372,8400000.0
2007-11-21 05:59:00,1.16416,1.1645,1.16382,1.16393,7400000.0
2007-11-21 06:00:00,1.16407,1.16424,1.16373,1.16403,18000000.0
2007-11-21 06:01:00,1.16423,1.16423,1.16353,1.16393,21400000.0
2007-11-21 06:02:00,1.16377,1.16427,1.1636,1.16427,18800000.0
2007-11-21 06:03:00,1.16408,1.16408,1.16375,1.16387,12600000.0
2007-11-21 06:04:00,1.16462,1.16462,1.16414,1.16439,10400000.0
2007-11-21 06:05:00,1.16456,1.16474,1.16412,1.16445,19600000.0
2007-11-21 06:06:00,1.16438,1.16454,1.16398,1.16428,13000000.0
2007-11-21 06:07:00,1.16426,1.16454,1.16392,1.16425,32000000.0
2007-11-21 06:08:00,1.1646,1.16479,1.16457,1.16457,8400000.0
2007-11-21 06:09:00,1.1661,1.1662,1.1658,1.1662,6800000.0
2007-11-21 06:10:00,1.16477,1.16497,1.16477,1.16497,6800000.0
2007-11-21 06:11:00,1.16459,1.16497,1.16434,1.16444,13000000.0
2007-11-21 06:12:00,1.16419,1.16464,1.16407,1.16407,13400000.0
2007-11-21 06:13:00,1.16445,1.16525,1.16445,1.16525,10400000.0
2007-11-21 06:14:00,1.16531,1.16586,1.16531,1.16586,17000000.0
2007-11-21 06:15:00,1.16547,1.16547,1.16506,1.1652,21200000.0
2007-11-21 06:16:00,1.1651,1.16575,1.16442,1.16483,20200000.0
2007-11-21 06:17:00,1.16502,1.16509,1.16491,1.16501,13000000.0
2007-11-21 06:18:00,1.16498,1.16512,1.16485,1.1649,29800000.0
2007-11-21 06:19:00,1.16484,1.16525,1.16479,1.16479,19200000.0
2007-11-21 06:20:00,1.16489,1.16503,1.16441,1.16441,6800000.0
2007-11-21 06:21:00,1.16375,1.16461,1.16375,1.1645,9800000.0
2007-11-21 06:22:00,1.16456,1.16541,1.16456,1.16541,10600000.0
2007-11-21 06:23:00,1.16506,1.16558,1.16506,1.16554,8800000.0
2007-11-21 06:24:00,1.16527,1.16561,1.16487,1.16539,12400000.0
2007-11-21 06:25:00,1.16509,1.16541,1.16509,1.1651,9400000.0
2007-11-21 06:26:00,1.16499,1.16506,1.16482,1.16483,13200000.0
2007-11-21 06:27:00,1.16445,1.16483,1.16445,1.16481,13800000.0
2007-11-21 06:28:00,1.16528,1.16528,1.16476,1.16476,12600000.0
2007-11-21 06:29:00,1.1649,1.1649,1.16468,1.16473,18400000.0
2007-11-21 06:30:00,1.16437,1.16451,1.16395,1.16395,16000000.0
2007-11-21 06:31:00,1.16401,1.16493,1.16401,1.16417,12000000.0
2007-11-21 06:32:00,1.16436,1.16504,1.16436,1.16504,8400000.0
2007-11-21 06:33:00,1.16453,1.16482,1.1645,1.1645,11400000.0
2007-11-21 06:34:00,1.16445,1.16445,1.16393,1.16393,10000000.0
2007-11-21 06:35:00,1.16392,1.1641,1.16369,1.1641,11400000.0
2007-11-21 06:36:00,1.16451,1.16538,1.16451,1.16513,23800000.0
2007-11-21 06:37:00,1.16502,1.16522,1.16455,1.16471,21000000.0
2007-11-21 06:38:00,1.16496,1.16546,1.16496,1.16546,8800000.0
2007-11-21 06:39:00,1.16533,1.16552,1.1651,1.1652,9800000.0
2007-11-21 06:40:00,1.16493,1.16514,1.16482,1.16491,9400000.0
2007-11-21 06:41:00,1.16479,1.16509,1.16463,1.16488,17000000.0
2007-11-21 06:42:00,1.16517,1.16517,1.16404,1.16453,13800000.0
2007-11-21 06:43:00,1.16455,1.16461,1.16442,1.16451,31000000.0
2007-11-21 06:44:00,1.16449,1.16449,1.16392,1.1643,18600000.0
2007-11-21 06:45:00,1.16399,1.1643,1.16399,1.16411,14400000.0
2007-11-21 06:46:00,1.16386,1.16418,1.16386,1.16396,13800000.0
2007-11-21 06:47:00,1.1634,1.16452,1.1634,1.16415,18600000.0
2007-11-21 06:48:00,1.16422,1.16433,1.16392,1.16415,21200000.0
2007-11-21 06:49:00,1.16457,1.16477,1.16457,1.16459,19600000.0
2007-11-21 06:50:00,1.16477,1.16477,1.16447,1.16458,6200000.0
2007-11-21 06:51:00,1.16454,1.16478,1.16454,1.1646,7800000.0
2007-11-21 06:52:00,1.16462,1.16512,1.16462,1.16475,17000000.0
2007-11-21 06:53:00,1.16486,1.16486,1.16449,1.16449,14200000.0
2007-11-21 06:54:00,1.1648,1.16488,1.16465,1.16469,20000000.0
2007-11-21 06:55:00,1.16501,1.16501,1.16467,1.16488,21800000.0
2007-11-21 06:56:00,1.16503,1.16534,1.1645,1.16534,12400000.0
2007-11-21 06:57:00,1.16567,1.16567,1.16518,1.16544,16800000.0
2007-11-21 06:58:00,1.16492,1.16518,1.16452,1.16518,27600000.0
2007-11-21 06:59:00,1.16572,1.1658,1.16531,1.1658,17200000.0
2007-11-21 07:00:00,1.16567,1.16577,1.16563,1.16563,6400000.0
2007-11-21 07:01:00,1.16571,1.16586,1.1652,1.16563,19000000.0
2007-11-21 07:02:00,1.16598,1.16608,1.16568,1.16592,14800000.0
2007-11-21 07:03:00,1.16571,1.16584,1.16535,1.16555,18200000.0
2007-11-21 07:04:00,1.16617,1.16642,1.16608,1.1661,8400000.0
2007-11-21 07:05:00,1.166,1.166,1.1653,1.1653,15000000.0
2007-11-21 07:06:00,1.16582,1.16583,1.16573,1.16576,17400000.0
2007-11-21 07:07:00,1.16573,1.16581,1.16535,1.16567,16600000.0
2007-11-21 07:08:00,1.16609,1.16614,1.16587,1.16587,8800000.0
2007-11-21 07:09:00,1.16552,1.16552,1.16532,1.16538,15400000.0
2007-11-21 07:10:00,1.16516,1.16535,1.165,1.165,11800000.0
2007-11-21 07:11:00,1.16498,1.16526,1.16498,1.16526,7800000.0
2007-11-21 07:12:00,1.16521,1.16548,1.16502,1.16522,21800000.0
2007-11-21 07:13:00,1.16522,1.16575,1.16522,1.16575,18000000.0
2007-11-21 07:14:00,1.16544,1.16552,1.16522,1.16522,16800000.0
2007-11-21 07:15:00,1.16596,1.166,1.16582,1.1659,6200000.0
2007-11-21 07:16:00,1.16574,1.16591,1.16541,1.16591,12800000.0
2007-11-21 07:17:00,1.16537,1.16537,1.16476,1.16477,11800000.0
2007-11-21 07:18:00,1.16471,1.1651,1.16469,1.16475,9200000.0
2007-11-21 07:19:00,1.1647,1.16478,1.16451,1.16451,9000000.0
2007-11-21 07:20:00,1.16492,1.16532,1.1647,1.16532,19800000.0
2007-11-21 07:21:00,1.16513,1.1653,1.16504,1.16504,7400000.0
2007-11-21 07:22:00,1.1649,1.16542,1.16473,1.16542,11200000.0
2007-11-21 07:23:00,1.16568,1.16568,1.16481,1.16481,14600000.0
2007-11-21 07:24:00,1.16479,1.16495,1.16466,1.16493,16200000.0
2007-11-21 07:25:00,1.16483,1.1655,1.16459,1.16473,16200000.0
2007-11-21 07:26:00,1.16472,1.16484,1.16424,1.16468,24400000.0
2007-11-21 07:27:00,1.16457,1.16478,1.16441,1.16478,8400000.0
2007-11-21 07:28:00,1.16434,1.16477,1.16434,1.16477,7400000.0
2007-11-21 07:29:00,1.16423,1.16423,1.16381,1.16381,8600000.0
2007-11-21 07:30:00,1.16405,1.16478,1.16397,1.16478,14800000.0
2007-11-21 07:31:00,1.16468,1.16484,1.16461,1.16461,15200000.0
2007-11-21 07:32:00,1.16483,1.16518,1.16478,1.16518,8200000.0
2007-11-21 07:33:00,1.16491,1.16543,1.1647,1.16529,14000000.0
2007-11-21 07:34:00,1.16475,1.16584,1.16475,1.16584,8800000.0
2007-11-21 07:35:00,1.16511,1.16545,1.16473,1.16523,14800000.0
2007-11-21 07:36:00,1.16446,1.16478,1.1642,1.1642,8400000.0
2007-11-21 07:37:00,1.16422,1.1646,1.16418,1.16435,13000000.0
2007-11-21 07:38:00,1.16431,1.1646,1.16408,1.16408,12200000.0
2007-11-21 07:39:00,1.16431,1.16442,1.16394,1.16442,10000000.0
2007-11-21 07:40:00,1.16448,1.16502,1.16448,1.16453,12000000.0
2007-11-21 07:41:00,1.16461,1.16509,1.16452,1.16497,17400000.0
2007-11-21 07:42:00,1.16555,1.1656,1.16534,1.16559,7400000.0
2007-11-21 07:43:00,1.16498,1.16498,1.16427,1.16427,19000000.0
2007-11-21 07:44:00,1.16416,1.16499,1.16416,1.16491,13400000.0
2007-11-21 07:45:00,1.16534,1.16549,1.16512,1.16512,18600000.0
2007-11-21 07:46:00,1.16502,1.16539,1.16479,1.16539,14000000.0
2007-11-21 07:47:00,1.16526,1.16558,1.16521,1.16521,16000000.0
2007-11-21 07:48:00,1.16502,1.16556,1.16502,1.16536,18200000.0
2007-11-21 07:49:00,1.16567,1.16592,1.16541,1.16569,15400000.0
2007-11-21 07:50:00,1.16535,1.16573,1.1652,1.16537,23600000.0
2007-11-21 07:51:00,1.16547,1.16553,1.16494,1.16494,7400000.0
2007-11-21 07:52:00,1.16517,1.16538,1.16516,1.16516,14600000.0
2007-11-21 07:53:00,1.16539,1.16539,1.16466,1.16466,16400000.0
2007-11-21 07:54:00,1.16485,1.16511,1.16484,1.16501,9200000.0
2007-11-21 07:55:00,1.16463,1.16463,1.16435,1.16437,13800000.0
2007-11-21 07:56:00,1.16446,1.16446,1.16399,1.16441,12200000.0
2007-11-21 07:57:00,1.16436,1.16463,1.16413,1.16441,10800000.0
2007-11-21 07:58:00,1.1642,1.16463,1.1642,1.16446,14200000.0
2007-11-21 07:59:00,1.16467,1.16469,1.1644,1.16469,17800000.0
2007-11-21 08:00:00,1.16442,1.16512,1.16442,1.165,15400000.0
2007-11-21 08:01:00,1.1653,1.16568,1.1653,1.16568,8400000.0
2007-11-21 08:02:00,1.166,1.16626,1.16584,1.16606,34400000.0
2007-11-21 08:03:00,1.16651,1.16678,1.16644,1.16644,19600000.0
2007-11-21 08:04:00,1.16683,1.16683,1.16596,1.16599,15600000.0
2007-11-21 08:05:00,1.16604,1.16604,1.16561,1.16596,12000000.0
2007-11-21 08:06:00,1.16498,1.16514,1.16483,1.16514,18000000.0
2007-11-21 08:07:00,1.1646,1.16485,1.1645,1.16479,17600000.0
2007-11-21 08:08:00,1.16511,1.16538,1.16478,1.16488,27800000.0
2007-11-21 08:09:00,1.16492,1.1658,1.16492,1.16546,18200000.0
2007-11-21 08:10:00,1.16533,1.16533,1.165,1.1652,11000000.0
2007-11-21 08:11:00,1.16578,1.16586,1.16553,1.16553,25800000.0
2007-11-21 08:12:00,1.16545,1.16553,1.16537,1.16553,3600000.0
2007-11-21 08:13:00,1.16557,1.16611,1.16557,1.16575,8200000.0
2007-11-21 08:14:00,1.16599,1.16599,1.16506,1.16524,11400000.0
2007-11-21 08:15:00,1.16509,1.16535,1.16491,1.16535,17200000.0
2007-11-21 08:16:00,1.16543,1.16624,1.16543,1.16595,18000000.0
2007-11-21 08:17:00,1.16552,1.16569,1.16535,1.16553,10800000.0
2007-11-21 08:18:00,1.16564,1.16564,1.16512,1.16553,9400000.0
2007-11-21 08:19:00,1.16547,1.16584,1.16518,1.16527,16000000.0
2007-11-21 08:20:00,1.16561,1.16561,1.16508,1.16551,11200000.0
2007-11-21 08:21:00,1.16605,1.16629,1.16591,1.1661,11400000.0
2007-11-21 08:22:00,1.16612,1.16662,1.16565,1.16601,16800000.0
2007-11-21 08:23:00,1.16579,1.16583,1.16515,1.16553,19400000.0
2007-11-21 08:24:00,1.1653,1.16565,1.16516,1.16551,17400000.0
2007-11-21 08:25:00,1.16557,1.16566,1.16485,1.16485,10000000.0
2007-11-21 08:26:00,1.16506,1.16549,1.16505,1.16549,13400000.0
2007-11-21 08:27:00,1.16597,1.16616,1.16548,1.16554,9400000.0
2007-11-21 08:28:00,1.16549,1.16607,1.16537,1.16575,9200000.0
2007-11-21 08:29:00,1.16567,1.1661,1.16538,1.16538,8800000.0
2007-11-21 08:30:00,1.16474,1.16546,1.16474,1.16509,20200000.0
2007-11-21 08:31:00,1.16458,1.16465,1.16432,1.16432,20400000.0
2007-11-21 08:32:00,1.16466,1.16471,1.16404,1.16471,17000000.0
2007-11-21 08:33:00,1.1648,1.16482,1.16442,1.16442,21800000.0
2007-11-21 08:34:00,1.16439,1.16457,1.16413,1.16457,21800000.0
2007-11-21 08:35:00,1.16434,1.16476,1.16434,1.16476,7600000.0
2007-11-21 08:36:00,1.16491,1.16491,1.1645,1.1645,7000000.0
2007-11-21 08:37:00,1.16482,1.165,1.16452,1.16491,8000000.0
2007-11-21 08:38:00,1.16482,1.16529,1.16472,1.16473,11000000.0
2007-11-21 08:39:00,1.1645,1.16511,1.1645,1.16459,21600000.0
2007-11-21 08:40:00,1.16433,1.16467,1.16394,1.16394,14000000.0
2007-11-21 08:41:00,1.16406,1.16408,1.16375,1.16408,25600000.0
2007-11-21 08:42:00,1.16449,1.16449,1.16387,1.16387,10000000.0
2007-11-21 08:43:00,1.16417,1.1642,1.16372,1.16402,13000000.0
2007-11-21 08:44:00,1.16395,1.16419,1.16379,1.16404,20800000.0
2007-11-21 08:45:00,1.16394,1.16414,1.16372,1.16407,12600000.0
2007-11-21 08:46:00,1.16371,1.16401,1.16353,1.16353,23000000.0
2007-11-21 08:47:00,1.16408,1.16486,1.16408,1.16446,13000000.0
2007-11-21 08:48:00,1.16423,1.1648,1.16415,1.16433,8800000.0
2007-11-21 08:49:00,1.16445,1.1645,1.16407,1.1645,12400000.0
2007-11-21 08:50:00,1.16431,1.16447,1.16405,1.16405,16400000.0
2007-11-21 08:51:00,1.16388,1.16459,1.16375,1.16459,54000000.0
2007-11-21 08:52:00,1.16483,1.16483,1.16427,1.16452,8600000.0
2007-11-21 08:53:00,1.1644,1.16507,1.16427,1.16445,13200000.0
2007-11-21 08:54:00,1.16536,1.16536,1.16474,1.16505,8400000.0
2007-11-21 08:55:00,1.1651,1.16523,1.16483,1.16486,37200000.0
2007-11-21 08:56:00,1.16451,1.16488,1.16413,1.16413,9800000.0
2007-11-21 08:57:00,1.16388,1.16388,1.16347,1.16385,15800000.0
2007-11-21 08:58:00,1.16367,1.16416,1.16326,1.16398,30600000.0
2007-11-21 08:59:00,1.16367,1.16375,1.16344,1.16375,20800000.0
2007-11-21 09:00:00,1.16381,1.16416,1.16367,1.16378,109600000.0
2007-11-21 09:01:00,1.16427,1.16427,1.16382,1.16382,9000000.0
2007-11-21 09:02:00,1.1642,1.16429,1.16388,1.16406,14800000.0
2007-11-21 09:03:00,1.16399,1.16403,1.16354,1.16367,15400000.0
2007-11-21 09:04:00,1.16387,1.16443,1.16358,1.16443,11400000.0
2007-11-21 09:05:00,1.16458,1.16486,1.16443,1.16448,19200000.0
2007-11-21 09:06:00,1.16508,1.16508,1.16462,1.16468,6200000.0
2007-11-21 09:07:00,1.16471,1.16494,1.16451,1.16454,19200000.0
2007-11-21 09:08:00,1.1642,1.16462,1.1642,1.16448,12600000.0
2007-11-21 09:09:00,1.16453,1.16468,1.1644,1.1646,21000000.0
2007-11-21 09:10:00,1.16472,1.1649,1.16446,1.16476,25200000.0
2007-11-21 09:11:00,1.16485,1.16503,1.16433,1.16433,19600000.0
2007-11-21 09:12:00,1.16474,1.16498,1.16432,1.16448,12600000.0
2007-11-21 09:13:00,1.16487,1.16505,1.16445,1.16489,26400000.0
2007-11-21 09:14:00,1.16489,1.16489,1.16439,1.16448,10200000.0
2007-11-21 09:15:00,1.16448,1.16455,1.1643,1.16455,13400000.0
2007-11-21 09:16:00,1.16394,1.16444,1.16394,1.1642,12400000.0
2007-11-21 09:17:00,1.16449,1.16476,1.16436,1.16476,17600000.0
2007-11-21 09:18:00,1.16494,1.16502,1.16436,1.16452,20600000.0
2007-11-21 09:19:00,1.16475,1.16491,1.1644,1.16478,32600000.0
2007-11-21 09:20:00,1.16508,1.16532,1.16502,1.16511,17000000.0
2007-11-21 09:21:00,1.16462,1.16476,1.16392,1.16423,22400000.0
2007-11-21 09:22:00,1.16399,1.16465,1.16399,1.16443,12400000.0
2007-11-21 09:23:00,1.16416,1.16445,1.16398,1.16445,15400000.0
2007-11-21 09:24:00,1.16373,1.16411,1.16373,1.16411,15000000.0
2007-11-21 09:25:00,1.16382,1.16391,1.16339,1.16346,15400000.0
2007-11-21 09:26:00,1.16311,1.16369,1.16311,1.16343,17800000.0
2007-11-21 09:27:00,1.16371,1.16426,1.16366,1.1639,12200000.0
2007-11-21 09:28:00,1.16439,1.16449,1.16412,1.1644,13200000.0
2007-11-21 09:29:00,1.16505,1.16505,1.16419,1.16422,6400000.0
2007-11-21 09:30:00,1.16426,1.16435,1.16426,1.16435,14400000.0
2007-11-21 09:31:00,1.16428,1.16428,1.16395,1.16398,13000000.0
2007-11-21 09:32:00,1.16372,1.16394,1.16339,1.1635,17000000.0
2007-11-21 09:33:00,1.16335,1.16357,1.1633,1.16357,16200000.0
2007-11-21 09:34:00,1.16362,1.16362,1.16347,1.16357,4800000.0
2007-11-21 09:35:00,1.16318,1.16363,1.16318,1.16363,10800000.0
2007-11-21 09:36:00,1.16357,1.16394,1.16357,1.16368,16400000.0
2007-11-21 09:37:00,1.16358,1.16423,1.16358,1.16411,10600000.0
2007-11-21 09:38:00,1.16411,1.16411,1.16332,1.16382,24000000.0
2007-11-21 09:39:00,1.16351,1.16392,1.16351,1.16382,11200000.0
2007-11-21 09:40:00,1.16393,1.16411,1.16371,1.16411,16000000.0
2007-11-21 09:41:00,1.16376,1.16376,1.16328,1.16332,9600000.0
2007-11-21 09:42:00,1.16385,1.16444,1.16356,1.16444,11600000.0
2007-11-21 09:43:00,1.16401,1.16401,1.16368,1.16388,17200000.0
2007-11-21 09:44:00,1.16384,1.16402,1.16365,1.16365,18600000.0
2007-11-21 09:45:00,1.16386,1.16415,1.16386,1.16399,13800000.0
2007-11-21 09:46:00,1.16387,1.16397,1.16349,1.16356,12000000.0
2007-11-21 09:47:00,1.16355,1.16432,1.16355,1.1637,18800000.0
2007-11-21 09:48:00,1.16363,1.16377,1.16319,1.16339,27600000.0
2007-11-21 09:49:00,1.16342,1.16342,1.16327,1.16327,3400000.0
2007-11-21 09:50:00,1.16323,1.16398,1.16293,1.16398,16000000.0
2007-11-21 09:51:00,1.16432,1.16455,1.16394,1.16394,18800000.0
2007-11-21 09:52:00,1.16455,1.16487,1.16418,1.16473,16400000.0
2007-11-21 09:53:00,1.16458,1.16504,1.1645,1.16474,24400000.0
2007-11-21 09:54:00,1.16427,1.16433,1.16402,1.16412,11600000.0
2007-11-21 09:55:00,1.16431,1.16431,1.1637,1.16407,19800000.0
2007-11-21 09:56:00,1.16383,1.16418,1.16359,1.1641,37400000.0
2007-11-21 09:57:00,1.16344,1.16344,1.1626,1.1626,10200000.0
2007-11-21 09:58:00,1.16313,1.16341,1.16296,1.16298,9400000.0
2007-11-21 09:59:00,1.16286,1.16331,1.16281,1.16327,17400000.0
2007-11-21 10:00:00,1.16351,1.16355,1.16293,1.16305,17600000.0
2007-11-21 10:01:00,1.16296,1.1631,1.16236,1.16236,13000000.0
2007-11-21 10:02:00,1.16227,1.16227,1.16201,1.16204,9400000.0
2007-11-21 10:03:00,1.16088,1.16267,1.16088,1.16256,11000000.0
2007-11-21 10:04:00,1.16294,1.16334,1.16269,1.16269,11400000.0
2007-11-21 10:05:00,1.16297,1.16437,1.16296,1.16437,51000000.0
2007-11-21 10:06:00,1.16411,1.16419,1.16352,1.16352,31600000.0
2007-11-21 10:07:00,1.16334,1.16385,1.16199,1.16199,22600000.0
2007-11-21 10:08:00,1.16312,1.16312,1.16248,1.1628,14000000.0
2007-11-21 10:09:00,1.16234,1.16259,1.16094,1.16094,18600000.0
2007-11-21 10:10:00,1.16121,1.16237,1.16121,1.16205,15400000.0
2007-11-21 10:11:00,1.16193,1.16209,1.16132,1.16152,30000000.0
2007-11-21 10:12:00,1.16105,1.1616,1.16105,1.16158,70200000.0
2007-11-21 10:13:00,1.16242,1.16247,1.16202,1.16235,12200000.0
2007-11-21 10:14:00,1.1617,1.16247,1.1617,1.16247,15400000.0
2007-11-21 10:15:00,1.1628,1.16315,1.1626,1.16315,16800000.0
2007-11-21 10:16:00,1.16319,1.16355,1.16291,1.16291,16800000.0
2007-11-21 10:17:00,1.16341,1.16371,1.16312,1.16312,15200000.0
2007-11-21 10:18:00,1.16364,1.16364,1.16275,1.16297,15600000.0
2007-11-21 10:19:00,1.16384,1.16456,1.16384,1.16413,19600000.0
2007-11-21 10:20:00,1.16409,1.1646,1.16409,1.16428,17000000.0
2007-11-21 10:21:00,1.16403,1.16403,1.16351,1.16387,18200000.0
2007-11-21 10:22:00,1.16382,1.16383,1.16331,1.16331,15800000.0
2007-11-21 10:23:00,1.163,1.163,1.16237,1.16237,9400000.0
2007-11-21 10:24:00,1.16179,1.16282,1.16177,1.16247,25800000.0
2007-11-21 10:25:00,1.16248,1.16288,1.16242,1.16281,12000000.0
2007-11-21 10:26:00,1.16239,1.16239,1.16155,1.16158,18000000.0
2007-11-21 10:27:00,1.16118,1.1615,1.16117,1.1615,6800000.0
2007-11-21 10:28:00,1.1615,1.16179,1.16112,1.16172,17000000.0
2007-11-21 10:29:00,1.16212,1.16276,1.16212,1.16265,11800000.0
2007-11-21 10:30:00,1.16265,1.16296,1.16183,1.16284,28000000.0
2007-11-21 10:31:00,1.16265,1.16309,1.16265,1.16309,18000000.0
2007-11-21 10:32:00,1.16301,1.16371,1.16301,1.16371,17000000.0
2007-11-21 10:33:00,1.16355,1.16355,1.16195,1.16211,13600000.0
2007-11-21 10:34:00,1.16217,1.16307,1.16217,1.16222,130600000.0
2007-11-21 10:35:00,1.16293,1.16293,1.16199,1.162,14400000.0
2007-11-21 10:36:00,1.16255,1.16255,1.16175,1.16207,12200000.0
2007-11-21 10:37:00,1.16114,1.16142,1.16086,1.16086,15000000.0
2007-11-21 10:38:00,1.16085,1.16115,1.16054,1.16055,11600000.0
2007-11-21 10:39:00,1.16082,1.1613,1.16082,1.16104,16600000.0
2007-11-21 10:40:00,1.16137,1.16195,1.16111,1.16195,17200000.0
2007-11-21 10:41:00,1.16234,1.16241,1.162,1.162,10800000.0
2007-11-21 10:42:00,1.16215,1.16264,1.16205,1.16235,31000000.0
2007-11-21 10:43:00,1.16223,1.16252,1.16218,1.16252,29600000.0
2007-11-21 10:44:00,1.16226,1.16226,1.16191,1.162,15000000.0
2007-11-21 10:45:00,1.16252,1.16252,1.16156,1.1618,13600000.0
2007-11-21 10:46:00,1.16171,1.16232,1.16171,1.16232,47400000.0
2007-11-21 10:47:00,1.16204,1.16233,1.16191,1.16222,19200000.0
2007-11-21 10:48:00,1.16207,1.16246,1.16207,1.16244,23600000.0
2007-11-21 10:49:00,1.16222,1.16229,1.16187,1.16203,18000000.0
2007-11-21 10:50:00,1.16166,1.16166,1.16113,1.16165,10400000.0
2007-11-21 10:51:00,1.16178,1.1618,1.16109,1.16142,24600000.0
2007-11-21 10:52:00,1.16105,1.16186,1.16092,1.16148,126000000.0
2007-11-21 10:53:00,1.16178,1.16178,1.16121,1.16127,18400000.0
2007-11-21 10:54:00,1.16177,1.16217,1.16177,1.16196,15800000.0
2007-11-21 10:55:00,1.16207,1.16249,1.16187,1.16213,19400000.0
2007-11-21 10:56:00,1.16209,1.16242,1.16182,1.16242,18200000.0
2007-11-21 10:57:00,1.16227,1.16263,1.16216,1.16216,31000000.0
2007-11-21 10:58:00,1.16246,1.16295,1.1623,1.16295,11400000.0
2007-11-21 10:59:00,1.16292,1.1634,1.16292,1.16297,12000000.0
2007-11-21 11:00:00,1.16315,1.16315,1.16229,1.16229,11600000.0
2007-11-21 11:01:00,1.16221,1.16244,1.1621,1.1621,109400000.0
2007-11-21 11:02:00,1.16153,1.16153,1.16116,1.16116,13800000.0
2007-11-21 11:03:00,1.16137,1.16216,1.1613,1.16194,8800000.0
2007-11-21 11:04:00,1.16195,1.16228,1.16172,1.16185,12800000.0
2007-11-21 11:05:00,1.16175,1.16175,1.1614,1.1614,10800000.0
2007-11-21 11:06:00,1.16168,1.16189,1.16138,1.16138,10800000.0
2007-11-21 11:07:00,1.16182,1.16208,1.16168,1.162,18000000.0
2007-11-21 11:08:00,1.16249,1.16283,1.16211,1.16247,19400000.0
2007-11-21 11:09:00,1.16231,1.16231,1.16156,1.16185,11400000.0
2007-11-21 11:10:00,1.1621,1.1621,1.16134,1.16138,16200000.0
2007-11-21 11:11:00,1.16119,1.16222,1.16119,1.16222,15800000.0
2007-11-21 11:12:00,1.16251,1.16278,1.16228,1.16255,13600000.0
2007-11-21 11:13:00,1.16229,1.16263,1.16117,1.16117,30200000.0
2007-11-21 11:14:00,1.16121,1.16143,1.16094,1.16129,18200000.0
2007-11-21 11:15:00,1.16129,1.16134,1.16101,1.16134,15800000.0
2007-11-21 11:16:00,1.16126,1.16153,1.16069,1.16088,18000000.0
2007-11-21 11:17:00,1.16082,1.16111,1.1607,1.161,66400000.0
2007-11-21 11:18:00,1.16075,1.16116,1.16075,1.16088,23400000.0
2007-11-21 11:19:00,1.16172,1.16172,1.16123,1.1616,15800000.0
2007-11-21 11:20:00,1.16121,1.16184,1.16112,1.16184,11000000.0
2007-11-21 11:21:00,1.16222,1.16222,1.16182,1.16182,14600000.0
2007-11-21 11:22:00,1.16183,1.16216,1.16145,1.16216,15800000.0
2007-11-21 11:23:00,1.1623,1.16286,1.16223,1.16258,14400000.0
2007-11-21 11:24:00,1.16301,1.16355,1.16301,1.16323,17400000.0
2007-11-21 11:25:00,1.16384,1.16384,1.16323,1.16366,13800000.0
2007-11-21 11:26:00,1.16338,1.16352,1.16291,1.16321,9800000.0
2007-11-21 11:27:00,1.16335,1.16385,1.16322,1.16374,20800000.0
2007-11-21 11:28:00,1.16397,1.16397,1.16307,1.16324,11000000.0
2007-11-21 11:29:00,1.16294,1.16294,1.16185,1.16185,20200000.0
2007-11-21 11:30:00,1.16171,1.16271,1.16171,1.16258,15600000.0
2007-11-21 11:31:00,1.16263,1.1627,1.16238,1.16241,17800000.0
2007-11-21 11:32:00,1.16234,1.16259,1.16205,1.16217,18000000.0
2007-11-21 11:33:00,1.16208,1.16261,1.16197,1.16261,12800000.0
2007-11-21 11:34:00,1.16277,1.16329,1.16277,1.16329,13600000.0
2007-11-21 11:35:00,1.16316,1.16316,1.16227,1.16239,7400000.0
2007-11-21 11:36:00,1.16214,1.16214,1.16166,1.16178,11200000.0
2007-11-21 11:37:00,1.16213,1.16295,1.16213,1.16257,15200000.0
2007-11-21 11:38:00,1.16255,1.16294,1.16255,1.16272,22600000.0
2007-11-21 11:39:00,1.16256,1.163,1.16223,1.16291,11600000.0
2007-11-21 11:40:00,1.16319,1.16319,1.16211,1.16211,14400000.0
2007-11-21 11:41:00,1.16241,1.16278,1.1624,1.1625,11600000.0
2007-11-21 11:42:00,1.16248,1.16307,1.16247,1.1629,26000000.0
2007-11-21 11:43:00,1.16273,1.16273,1.1623,1.1623,8000000.0
2007-11-21 11:44:00,1.16283,1.16391,1.16283,1.16371,15800000.0
2007-11-21 11:45:00,1.16365,1.16416,1.16337,1.16412,26600000.0
2007-11-21 11:46:00,1.16374,1.16428,1.16374,1.16428,18000000.0
2007-11-21 11:47:00,1.16407,1.16452,1.16399,1.16425,15000000.0
2007-11-21 11:48:00,1.16361,1.16409,1.16352,1.16408,22200000.0
2007-11-21 11:49:00,1.164,1.16453,1.16344,1.16393,76200000.0
2007-11-21 11:50:00,1.16402,1.16404,1.164,1.16402,26000000.0
2007-11-21 11:51:00,1.16452,1.16452,1.16413,1.16417,64800000.0
2007-11-21 11:52:00,1.16436,1.16484,1.16426,1.16462,10000000.0
2007-11-21 11:53:00,1.16425,1.16434,1.16379,1.16402,21200000.0
2007-11-21 11:54:00,1.16423,1.16423,1.16388,1.16392,28600000.0
2007-11-21 11:55:00,1.16409,1.16409,1.16361,1.16368,19200000.0
2007-11-21 11:56:00,1.16351,1.16384,1.16341,1.16344,72600000.0
2007-11-21 11:57:00,1.16376,1.16401,1.1636,1.1638,100000000.0
2007-11-21 11:58:00,1.16386,1.16417,1.16359,1.1637,12200000.0
2007-11-21 11:59:00,1.16415,1.16465,1.16405,1.16445,107200000.0
2007-11-21 12:00:00,1.16425,1.16434,1.16392,1.16409,17600000.0
2007-11-21 12:01:00,1.16401,1.16415,1.16377,1.16386,27800000.0
2007-11-21 12:02:00,1.16417,1.16426,1.16385,1.16405,10600000.0
2007-11-21 12:03:00,1.16326,1.16326,1.16201,1.16239,9200000.0
2007-11-21 12:04:00,1.16146,1.1618,1.16142,1.1618,8400000.0
2007-11-21 12:05:00,1.162,1.16288,1.16192,1.16287,9800000.0
2007-11-21 12:06:00,1.16272,1.16293,1.16202,1.16221,15800000.0
2007-11-21 12:07:00,1.16197,1.16265,1.16197,1.16255,23000000.0
2007-11-21 12:08:00,1.16244,1.16244,1.16177,1.16177,10400000.0
2007-11-21 12:09:00,1.1622,1.16277,1.16195,1.16277,20200000.0
2007-11-21 12:10:00,1.16244,1.16258,1.16191,1.16194,56000000.0
2007-11-21 12:11:00,1.16197,1.16229,1.16165,1.16165,16400000.0
2007-11-21 12:12:00,1.16124,1.16127,1.16093,1.16127,10600000.0
2007-11-21 12:13:00,1.16166,1.162,1.16166,1.162,6600000.0
2007-11-21 12:14:00,1.1623,1.1623,1.16161,1.16161,22200000.0
2007-11-21 12:15:00,1.16188,1.16247,1.16186,1.16232,87600000.0
2007-11-21 12:16:00,1.16167,1.16208,1.16154,1.16154,17400000.0
2007-11-21 12:17:00,1.16148,1.16164,1.16139,1.16139,22200000.0
2007-11-21 12:18:00,1.1614,1.16196,1.16135,1.16196,16200000.0
2007-11-21 12:19:00,1.16144,1.16157,1.16132,1.16132,18600000.0
2007-11-21 12:20:00,1.161,1.16109,1.16086,1.16103,10000000.0
2007-11-21 12:21:00,1.16107,1.16107,1.16053,1.16053,9600000.0
2007-11-21 12:22:00,1.16053,1.16087,1.16053,1.16053,13000000.0
2007-11-21 12:23:00,1.16097,1.16097,1.15992,1.15992,14000000.0
2007-11-21 12:24:00,1.16016,1.16085,1.16016,1.16081,12200000.0
2007-11-21 12:25:00,1.16031,1.16031,1.15947,1.15982,20800000.0
2007-11-21 12:26:00,1.16015,1.16057,1.16009,1.16049,94400000.0
2007-11-21 12:27:00,1.16114,1.1631,1.16114,1.16306,7200000.0
2007-11-21 12:28:00,1.16239,1.16239,1.16204,1.16239,13000000.0
2007-11-21 12:29:00,1.16128,1.16128,1.15987,1.16045,8400000.0
2007-11-21 12:30:00,1.16024,1.16024,1.15931,1.15985,11600000.0
2007-11-21 12:31:00,1.15968,1.16081,1.15968,1.16064,6800000.0
2007-11-21 12:32:00,1.16054,1.16066,1.16036,1.16036,19400000.0
2007-11-21 12:33:00,1.16036,1.16036,1.15988,1.15993,20600000.0
2007-11-21 12:34:00,1.15999,1.16044,1.15967,1.16044,8800000.0
2007-11-21 12:35:00,1.16064,1.16091,1.16039,1.16068,10400000.0
2007-11-21 12:36:00,1.16059,1.1613,1.16059,1.1613,13800000.0
2007-11-21 12:37:00,1.16151,1.16179,1.16117,1.16144,19800000.0
2007-11-21 12:38:00,1.16166,1.16205,1.16159,1.16182,16000000.0
2007-11-21 12:39:00,1.1611,1.16138,1.1611,1.16119,6800000.0
2007-11-21 12:40:00,1.16117,1.16148,1.16113,1.16113,11800000.0
2007-11-21 12:41:00,1.16117,1.16173,1.16117,1.16161,18800000.0
2007-11-21 12:42:00,1.1616,1.16164,1.16109,1.16109,15200000.0
2007-11-21 12:43:00,1.1609,1.16098,1.16039,1.16059,7200000.0
2007-11-21 12:44:00,1.16082,1.16094,1.16042,1.16042,8800000.0
2007-11-21 12:45:00,1.16083,1.16127,1.16073,1.16122,22600000.0
2007-11-21 12:46:00,1.1612,1.1612,1.16028,1.1603,91000000.0
2007-11-21 12:47:00,1.16038,1.16143,1.16038,1.16091,13000000.0
2007-11-21 12:48:00,1.16069,1.16092,1.16051,1.16051,17400000.0
2007-11-21 12:49:00,1.16067,1.16121,1.16064,1.16065,16600000.0
2007-11-21 12:50:00,1.16073,1.16084,1.16063,1.16073,24000000.0
2007-11-21 12:51:00,1.16102,1.16103,1.16078,1.16092,8800000.0
2007-11-21 12:52:00,1.16049,1.16077,1.15979,1.15979,14600000.0
2007-11-21 12:53:00,1.1596,1.15986,1.15931,1.15951,9800000.0
2007-11-21 12:54:00,1.15959,1.15994,1.15952,1.15955,13800000.0
2007-11-21 12:55:00,1.15947,1.16004,1.15946,1.16004,17000000.0
2007-11-21 12:56:00,1.15961,1.15987,1.1595,1.15965,9600000.0
2007-11-21 12:57:00,1.15968,1.16053,1.15968,1.16022,11600000.0
2007-11-21 12:58:00,1.1597,1.1597,1.15947,1.15969,10400000.0
2007-11-21 12:59:00,1.15991,1.16012,1.15966,1.15966,20600000.0
2007-11-21 13:00:00,1.15954,1.15984,1.1592,1.15937,35200000.0
2007-11-21 13:01:00,1.15933,1.15997,1.15933,1.15997,19000000.0
2007-11-21 13:02:00,1.16002,1.16009,1.15965,1.15998,14800000.0
2007-11-21 13:03:00,1.15994,1.1601,1.15981,1.15991,29800000.0
2007-11-21 13:04:00,1.16003,1.16003,1.15947,1.15975,16200000.0
2007-11-21 13:05:00,1.15936,1.1597,1.15918,1.1597,14000000.0
2007-11-21 13:06:00,1.15995,1.16037,1.15995,1.16025,11600000.0
2007-11-21 13:07:00,1.16051,1.16051,1.15982,1.15997,17000000.0
2007-11-21 13:08:00,1.16036,1.1606,1.16036,1.16041,14000000.0
2007-11-21 13:09:00,1.16027,1.16053,1.15995,1.16053,5600000.0
2007-11-21 13:10:00,1.15964,1.15994,1.15964,1.15982,14800000.0
2007-11-21 13:11:00,1.15954,1.15969,1.15933,1.15969,17000000.0
2007-11-21 13:12:00,1.1593,1.15967,1.15913,1.15946,19600000.0
2007-11-21 13:13:00,1.15926,1.15926,1.15896,1.15905,21800000.0
2007-11-21 13:14:00,1.15913,1.15957,1.15913,1.15938,14800000.0
2007-11-21 13:15:00,1.15917,1.15921,1.15885,1.15885,21000000.0
2007-11-21 13:16:00,1.15925,1.16,1.15925,1.15954,11800000.0
2007-11-21 13:17:00,1.15969,1.1597,1.15888,1.15888,10800000.0
2007-11-21 13:18:00,1.15891,1.15923,1.15847,1.15859,71600000.0
2007-11-21 13:19:00,1.159,1.159,1.15835,1.15888,8800000.0
2007-11-21 13:20:00,1.15869,1.15882,1.15866,1.15879,20000000.0
2007-11-21 13:21:00,1.15811,1.15865,1.15787,1.15834,16000000.0
2007-11-21 13:22:00,1.15871,1.15898,1.15871,1.1588,12800000.0
2007-11-21 13:23:00,1.15897,1.15906,1.15884,1.15897,13600000.0
2007-11-21 13:24:00,1.15861,1.15931,1.15861,1.15897,10400000.0
2007-11-21 13:25:00,1.15872,1.15917,1.15855,1.15917,16000000.0
2007-11-21 13:26:00,1.15976,1.16011,1.15949,1.15968,17600000.0
2007-11-21 13:27:00,1.15946,1.15998,1.15946,1.15963,17800000.0
2007-11-21 13:28:00,1.15999,1.16057,1.15999,1.16052,13200000.0
2007-11-21 13:29:00,1.16007,1.16028,1.15987,1.15991,32200000.0
2007-11-21 13:30:00,1.16013,1.16022,1.15971,1.15974,12400000.0
2007-11-21 13:31:00,1.16017,1.16019,1.15968,1.1598,26800000.0
2007-11-21 13:32:00,1.15988,1.16031,1.15951,1.15951,10600000.0
2007-11-21 13:33:00,1.15927,1.15996,1.15922,1.15996,15600000.0
2007-11-21 13:34:00,1.15958,1.15958,1.15872,1.15898,12000000.0
2007-11-21 13:35:00,1.1581,1.15866,1.1581,1.15865,11000000.0
2007-11-21 13:36:00,1.15887,1.15911,1.15827,1.1588,23000000.0
2007-11-21 13:37:00,1.15944,1.15944,1.159,1.15934,14400000.0
2007-11-21 13:38:00,1.15959,1.15989,1.15952,1.1596,12000000.0
2007-11-21 13:39:00,1.15959,1.15991,1.15947,1.15947,16000000.0
2007-11-21 13:40:00,1.1596,1.15994,1.15947,1.15994,52600000.0
2007-11-21 13:41:00,1.16006,1.16006,1.15945,1.1596,14000000.0
2007-11-21 13:42:00,1.15955,1.15974,1.15918,1.15918,14000000.0
2007-11-21 13:43:00,1.1595,1.16013,1.15933,1.16002,13000000.0
2007-11-21 13:44:00,1.1602,1.1602,1.15964,1.16001,19400000.0
2007-11-21 13:45:00,1.15993,1.16005,1.15984,1.15988,16200000.0
2007-11-21 13:46:00,1.15998,1.16013,1.15945,1.15985,21000000.0
2007-11-21 13:47:00,1.15928,1.15989,1.15903,1.15977,23200000.0
2007-11-21 13:48:00,1.16013,1.16013,1.15954,1.15986,21600000.0
2007-11-21 13:49:00,1.15991,1.16025,1.15977,1.16025,12200000.0
2007-11-21 13:50:00,1.16033,1.16066,1.16008,1.16008,10600000.0
2007-11-21 13:51:00,1.16044,1.16044,1.1601,1.16011,14400000.0
2007-11-21 13:52:00,1.15985,1.15999,1.1597,1.15999,15000000.0
2007-11-21 13:53:00,1.15999,1.16034,1.15975,1.15976,24600000.0
2007-11-21 13:54:00,1.15964,1.15993,1.15949,1.15949,9200000.0
2007-11-21 13:55:00,1.15971,1.16013,1.15942,1.15955,12200000.0
2007-11-21 13:56:00,1.16007,1.16007,1.15943,1.1597,15800000.0
2007-11-21 13:57:00,1.15974,1.16048,1.15974,1.1604,19000000.0
2007-11-21 13:58:00,1.1608,1.16127,1.16068,1.16104,12200000.0
2007-11-21 13:59:00,1.16091,1.16102,1.1604,1.1604,34800000.0
2007-11-21 14:00:00,1.16066,1.16085,1.1605,1.16068,10200000.0
2007-11-21 14:01:00,1.16092,1.16092,1.16037,1.16077,25800000.0
2007-11-21 14:02:00,1.1603,1.1603,1.15985,1.16026,14200000.0
2007-11-21 14:03:00,1.15984,1.1603,1.15984,1.15996,18200000.0
2007-11-21 14:04:00,1.16024,1.1605,1.16001,1.16001,7800000.0
2007-11-21 14:05:00,1.1601,1.1601,1.15935,1.15941,16600000.0
2007-11-21 14:06:00,1.159,1.1591,1.15879,1.15879,8200000.0
2007-11-21 14:07:00,1.15885,1.15885,1.15814,1.15857,30800000.0
2007-11-21 14:08:00,1.15862,1.15884,1.15849,1.15851,17400000.0
2007-11-21 14:09:00,1.15904,1.15916,1.1586,1.15885,9800000.0
2007-11-21 14:10:00,1.15931,1.15931,1.15831,1.15844,10400000.0
2007-11-21 14:11:00,1.15865,1.15931,1.15865,1.15909,12400000.0
2007-11-21 14:12:00,1.15896,1.15952,1.15896,1.15952,21000000.0
2007-11-21 14:13:00,1.15917,1.15957,1.15917,1.15925,13000000.0
2007-11-21 14:14:00,1.15945,1.15945,1.15857,1.15861,22200000.0
2007-11-21 14:15:00,1.15866,1.15911,1.15816,1.15825,17200000.0
2007-11-21 14:16:00,1.15789,1.15855,1.15789,1.15855,19000000.0
2007-11-21 14:17:00,1.15846,1.15848,1.15752,1.15781,19800000.0
2007-11-21 14:18:00,1.158,1.15812,1.15786,1.15812,6200000.0
2007-11-21 14:19:00,1.15803,1.15846,1.15766,1.15766,25200000.0
2007-11-21 14:20:00,1.15809,1.15842,1.15785,1.15834,11200000.0
2007-11-21 14:21:00,1.15809,1.15871,1.15809,1.15871,12200000.0
2007-11-21 14:22:00,1.15868,1.15868,1.15785,1.15814,12200000.0
2007-11-21 14:23:00,1.15795,1.15852,1.15795,1.1582,17400000.0
2007-11-21 14:24:00,1.15806,1.15846,1.15806,1.15846,12600000.0
2007-11-21 14:25:00,1.15798,1.15843,1.15796,1.15806,28400000.0
2007-11-21 14:26:00,1.15776,1.15776,1.15728,1.15747,6200000.0
2007-11-21 14:27:00,1.15785,1.158,1.15716,1.158,19200000.0
2007-11-21 14:28:00,1.15828,1.15878,1.15808,1.15808,13600000.0
2007-11-21 14:29:00,1.15834,1.15834,1.15791,1.15803,22600000.0
2007-11-21 14:30:00,1.15841,1.15875,1.15832,1.15875,15200000.0
2007-11-21 14:31:00,1.15838,1.15867,1.15838,1.15864,89000000.0
2007-11-21 14:32:00,1.15887,1.15922,1.15885,1.15918,23000000.0
2007-11-21 14:33:00,1.15934,1.15934,1.15873,1.15889,26400000.0
2007-11-21 14:34:00,1.1583,1.15906,1.1583,1.15851,8800000.0
2007-11-21 14:35:00,1.15857,1.15857,1.1582,1.15824,25600000.0
2007-11-21 14:36:00,1.15831,1.15899,1.15806,1.15899,9000000.0
2007-11-21 14:37:00,1.15939,1.15939,1.15881,1.15901,8800000.0
2007-11-21 14:38:00,1.15931,1.15931,1.1588,1.1588,26600000.0
2007-11-21 14:39:00,1.15871,1.15883,1.15859,1.15878,17800000.0
2007-11-21 14:40:00,1.15834,1.15842,1.158,1.1583,9400000.0
2007-11-21 14:41:00,1.15822,1.15822,1.15765,1.15787,24400000.0
2007-11-21 14:42:00,1.15854,1.15854,1.15815,1.15815,13800000.0
2007-11-21 14:43:00,1.15798,1.15841,1.15789,1.15789,16000000.0
2007-11-21 14:44:00,1.15778,1.15827,1.15772,1.15777,13800000.0
2007-11-21 14:45:00,1.15833,1.15833,1.158,1.158,10000000.0
2007-11-21 14:46:00,1.15798,1.15842,1.15782,1.15797,18800000.0
2007-11-21 14:47:00,1.15786,1.15796,1.1578,1.15786,26800000.0
2007-11-21 14:48:00,1.15778,1.15805,1.15778,1.15794,9000000.0
2007-11-21 14:49:00,1.15754,1.15799,1.15735,1.15738,16400000.0
2007-11-21 14:50:00,1.15614,1.15614,1.15578,1.15585,5600000.0
2007-11-21 14:51:00,1.15563,1.15583,1.15531,1.15531,83200000.0
2007-11-21 14:52:00,1.15558,1.15616,1.15558,1.15572,12800000.0
2007-11-21 14:53:00,1.15585,1.15587,1.1553,1.1553,17000000.0
2007-11-21 14:54:00,1.15528,1.15557,1.15483,1.15557,25000000.0
2007-11-21 14:55:00,1.15568,1.15617,1.15546,1.15575,15000000.0
2007-11-21 14:56:00,1.15592,1.15615,1.15574,1.15609,11400000.0
2007-11-21 14:57:00,1.1554,1.1554,1.15508,1.15515,10800000.0
2007-11-21 14:58:00,1.15516,1.15516,1.15457,1.15489,23800000.0
2007-11-21 14:59:00,1.15461,1.15461,1.15438,1.15449,16400000.0
2007-11-21 15:00:00,1.15452,1.15481,1.15389,1.15429,17000000.0
2007-11-21 15:01:00,1.15423,1.15428,1.15416,1.15418,10400000.0
2007-11-21 15:02:00,1.15421,1.1545,1.15413,1.15436,18200000.0
2007-11-21 15:03:00,1.15395,1.15416,1.15372,1.15416,6800000.0
2007-11-21 15:04:00,1.15426,1.15434,1.15384,1.15425,12600000.0
2007-11-21 15:05:00,1.15384,1.15432,1.15381,1.15381,16000000.0
2007-11-21 15:06:00,1.15423,1.15485,1.15423,1.15485,18000000.0
2007-11-21 15:07:00,1.15452,1.15488,1.15452,1.15475,14200000.0
2007-11-21 15:08:00,1.15471,1.15544,1.15471,1.15492,17800000.0
2007-11-21 15:09:00,1.15526,1.15546,1.15464,1.15546,14200000.0
2007-11-21 15:10:00,1.15541,1.15559,1.15513,1.15517,14000000.0
2007-11-21 15:11:00,1.15536,1.15549,1.1549,1.15545,24200000.0
2007-11-21 15:12:00,1.1555,1.15561,1.15512,1.15524,13800000.0
2007-11-21 15:13:00,1.15531,1.15553,1.15495,1.15553,22800000.0
2007-11-21 15:14:00,1.15575,1.15577,1.15534,1.15534,9600000.0
2007-11-21 15:15:00,1.15506,1.15513,1.1548,1.15513,13200000.0
2007-11-21 15:16:00,1.15509,1.15551,1.15509,1.1552,7000000.0
2007-11-21 15:17:00,1.15514,1.1556,1.15486,1.1556,10000000.0
2007-11-21 15:18:00,1.15544,1.15544,1.15483,1.15542,17200000.0
2007-11-21 15:19:00,1.15543,1.15557,1.15489,1.15557,17200000.0
2007-11-21 15:20:00,1.15548,1.15548,1.15479,1.15479,9000000.0
2007-11-21 15:21:00,1.15452,1.15472,1.15435,1.15453,10000000.0
2007-11-21 15:22:00,1.15461,1.15461,1.15397,1.15397,13600000.0
2007-11-21 15:23:00,1.15367,1.15405,1.15336,1.15405,18200000.0
2007-11-21 15:24:00,1.15388,1.15397,1.15345,1.15367,18000000.0
2007-11-21 15:25:00,1.15327,1.15332,1.15302,1.15332,16400000.0
2007-11-21 15:26:00,1.15355,1.1539,1.15355,1.1539,18000000.0
2007-11-21 15:27:00,1.15374,1.15421,1.15369,1.15379,132600000.0
2007-11-21 15:28:00,1.15368,1.15394,1.15368,1.1538,16000000.0
2007-11-21 15:29:00,1.15396,1.15422,1.15395,1.1541,26000000.0
2007-11-21 15:30:00,1.15408,1.15454,1.15401,1.15448,15200000.0
2007-11-21 15:31:00,1.15444,1.15464,1.15434,1.15434,22000000.0
2007-11-21 15:32:00,1.15488,1.15503,1.15443,1.15503,15800000.0
2007-11-21 15:33:00,1.15469,1.1551,1.15469,1.15494,21200000.0
2007-11-21 15:34:00,1.1545,1.15454,1.15407,1.1541,20000000.0
2007-11-21 15:35:00,1.15477,1.15477,1.15381,1.15381,12200000.0
2007-11-21 15:36:00,1.15385,1.15426,1.15365,1.15382,17400000.0
2007-11-21 15:37:00,1.15438,1.15467,1.15377,1.15467,22200000.0
2007-11-21 15:38:00,1.1549,1.15511,1.15421,1.15508,33400000.0
2007-11-21 15:39:00,1.15475,1.15481,1.15451,1.15452,17200000.0
2007-11-21 15:40:00,1.15453,1.15479,1.15446,1.15446,13200000.0
2007-11-21 15:41:00,1.15437,1.15437,1.15417,1.15418,15400000.0
2007-11-21 15:42:00,1.15444,1.15458,1.15415,1.15446,12400000.0
2007-11-21 15:43:00,1.1544,1.15473,1.15432,1.15437,10600000.0
2007-11-21 15:44:00,1.15428,1.15489,1.15408,1.15446,21800000.0
2007-11-21 15:45:00,1.15464,1.15477,1.15417,1.15457,12000000.0
2007-11-21 15:46:00,1.15449,1.1546,1.15428,1.15433,23800000.0
2007-11-21 15:47:00,1.15409,1.15446,1.15396,1.15445,9200000.0
2007-11-21 15:48:00,1.15444,1.1548,1.15444,1.15455,13000000.0
2007-11-21 15:49:00,1.15479,1.15479,1.1541,1.1541,17400000.0
2007-11-21 15:50:00,1.15394,1.15414,1.15369,1.15373,22200000.0
2007-11-21 15:51:00,1.15359,1.15405,1.15351,1.15398,11000000.0
2007-11-21 15:52:00,1.15319,1.15333,1.15317,1.15333,8600000.0
2007-11-21 15:53:00,1.15323,1.15368,1.15323,1.15333,16000000.0
2007-11-21 15:54:00,1.15376,1.15405,1.15343,1.15373,26600000.0
2007-11-21 15:55:00,1.15379,1.15459,1.15379,1.15382,27800000.0
2007-11-21 15:56:00,1.15359,1.15386,1.15319,1.15367,23000000.0
2007-11-21 15:57:00,1.15344,1.15345,1.153,1.15345,8400000.0
2007-11-21 15:58:00,1.1539,1.15436,1.1539,1.15436,9000000.0
2007-11-21 15:59:00,1.1539,1.15428,1.15368,1.15401,17800000.0
2007-11-21 16:00:00,1.154,1.15426,1.1536,1.15395,16800000.0
2007-11-21 16:01:00,1.15364,1.154,1.15364,1.154,22600000.0
2007-11-21 16:02:00,1.15451,1.15487,1.1542,1.15471,26000000.0
2007-11-21 16:03:00,1.15483,1.15483,1.15435,1.15439,14000000.0
2007-11-21 16:04:00,1.15441,1.1551,1.15431,1.15466,14200000.0
2007-11-21 16:05:00,1.15426,1.15426,1.15365,1.15416,19000000.0
2007-11-21 16:06:00,1.15364,1.15442,1.15364,1.15442,11200000.0
2007-11-21 16:07:00,1.15481,1.15481,1.1541,1.15443,18400000.0
2007-11-21 16:08:00,1.1547,1.1547,1.15425,1.1544,18200000.0
2007-11-21 16:09:00,1.1542,1.15459,1.1542,1.15443,21200000.0
2007-11-21 16:10:00,1.15405,1.15414,1.15396,1.15414,12400000.0
2007-11-21 16:11:00,1.15444,1.15452,1.15401,1.15407,10000000.0
2007-11-21 16:12:00,1.15508,1.15508,1.15421,1.15501,10400000.0
2007-11-21 16:13:00,1.15484,1.1553,1.15484,1.15493,19600000.0
2007-11-21 16:14:00,1.15497,1.15498,1.15457,1.15498,15400000.0
2007-11-21 16:15:00,1.15456,1.15496,1.15456,1.1547,10800000.0
2007-11-21 16:16:00,1.15459,1.15527,1.15444,1.1547,17000000.0
2007-11-21 16:17:00,1.15475,1.15513,1.154,1.15435,20800000.0
2007-11-21 16:18:00,1.15441,1.15483,1.15441,1.15483,14400000.0
2007-11-21 16:19:00,1.15389,1.15448,1.15389,1.15448,12200000.0
2007-11-21 16:20:00,1.15497,1.15503,1.15479,1.15492,12000000.0
2007-11-21 16:21:00,1.15528,1.1553,1.1546,1.1553,19400000.0
2007-11-21 16:22:00,1.15547,1.15547,1.15466,1.15466,13800000.0
2007-11-21 16:23:00,1.15447,1.15484,1.15447,1.15464,17000000.0
2007-11-21 16:24:00,1.15419,1.15482,1.15419,1.15482,21600000.0
2007-11-21 16:25:00,1.15453,1.15511,1.15447,1.15447,15800000.0
2007-11-21 16:26:00,1.15456,1.1549,1.15431,1.15466,15000000.0
2007-11-21 16:27:00,1.15464,1.15496,1.15449,1.15489,26600000.0
2007-11-21 16:28:00,1.15506,1.15506,1.15473,1.15476,10800000.0
2007-11-21 16:29:00,1.15518,1.15549,1.15482,1.15516,28200000.0
2007-11-21 16:30:00,1.15523,1.15533,1.1548,1.15527,16000000.0
2007-11-21 16:31:00,1.15471,1.15511,1.15451,1.15451,16400000.0
2007-11-21 16:32:00,1.1547,1.15495,1.1547,1.15495,23400000.0
2007-11-21 16:33:00,1.15456,1.15481,1.15455,1.15478,18800000.0
2007-11-21 16:34:00,1.15544,1.15544,1.15495,1.15542,34400000.0
2007-11-21 16:35:00,1.15546,1.15546,1.15514,1.15514,11200000.0
2007-11-21 16:36:00,1.15537,1.15555,1.15525,1.15555,13800000.0
2007-11-21 16:37:00,1.1547,1.15517,1.15467,1.15498,12400000.0
2007-11-21 16:38:00,1.15467,1.15472,1.15435,1.15462,21000000.0
2007-11-21 16:39:00,1.1545,1.15464,1.1544,1.1544,20400000.0
2007-11-21 16:40:00,1.1547,1.15527,1.15444,1.15527,13000000.0
2007-11-21 16:41:00,1.15493,1.15493,1.1546,1.1546,10400000.0
2007-11-21 16:42:00,1.15546,1.1558,1.15516,1.15559,15400000.0
2007-11-21 16:43:00,1.15567,1.15571,1.1553,1.15547,11800000.0
2007-11-21 16:44:00,1.15547,1.15574,1.15524,1.15539,23000000.0
2007-11-21 16:45:00,1.15495,1.15517,1.15479,1.15517,14600000.0
2007-11-21 16:46:00,1.15496,1.15557,1.15493,1.15538,27600000.0
2007-11-21 16:47:00,1.15551,1.15597,1.15551,1.15584,14200000.0
2007-11-21 16:48:00,1.15569,1.1562,1.15569,1.15575,13600000.0
2007-11-21 16:49:00,1.15551,1.15591,1.15517,1.15539,12400000.0
2007-11-21 16:50:00,1.15566,1.15596,1.15565,1.15576,15400000.0
2007-11-21 16:51:00,1.15604,1.15636,1.15597,1.15601,11600000.0
2007-11-21 16:52:00,1.15609,1.1573,1.15595,1.15664,17400000.0
2007-11-21 16:53:00,1.15708,1.15754,1.15685,1.15714,11600000.0
2007-11-21 16:54:00,1.15669,1.15692,1.15639,1.15662,26000000.0
2007-11-21 16:55:00,1.15671,1.15688,1.15635,1.15635,20800000.0
2007-11-21 16:56:00,1.15639,1.15654,1.15604,1.15621,22400000.0
2007-11-21 16:57:00,1.15648,1.15679,1.1562,1.15666,18000000.0
2007-11-21 16:58:00,1.15658,1.15658,1.15594,1.15594,6800000.0
2007-11-21 16:59:00,1.15666,1.15676,1.15635,1.15668,15400000.0
2007-11-21 17:00:00,1.15599,1.15694,1.15599,1.15625,17000000.0
2007-11-21 17:01:00,1.15638,1.15668,1.15591,1.15621,21600000.0
2007-11-21 17:02:00,1.15618,1.15625,1.15557,1.15557,24600000.0
2007-11-21 17:03:00,1.15565,1.15601,1.15553,1.15601,5600000.0
2007-11-21 17:04:00,1.15603,1.15639,1.15593,1.15599,17000000.0
2007-11-21 17:05:00,1.15608,1.15616,1.15549,1.15549,17200000.0
2007-11-21 17:06:00,1.15559,1.15573,1.15519,1.15532,23600000.0
2007-11-21 17:07:00,1.15544,1.15583,1.15544,1.15571,21800000.0
2007-11-21 17:08:00,1.15575,1.1563,1.15571,1.1563,20400000.0
2007-11-21 17:09:00,1.15675,1.15678,1.1566,1.15674,12600000.0
2007-11-21 17:10:00,1.1566,1.15696,1.15615,1.15627,14000000.0
2007-11-21 17:11:00,1.15703,1.15738,1.15653,1.15738,13400000.0
2007-11-21 17:12:00,1.15615,1.1567,1.156,1.15637,13000000.0
2007-11-21 17:13:00,1.15627,1.15638,1.15627,1.15629,6400000.0
2007-11-21 17:14:00,1.15603,1.15643,1.15603,1.15637,22200000.0
2007-11-21 17:15:00,1.15644,1.15644,1.15618,1.15638,23200000.0
2007-11-21 17:16:00,1.15624,1.15659,1.15624,1.15659,16600000.0
2007-11-21 17:17:00,1.15719,1.15719,1.15638,1.15672,16800000.0
2007-11-21 17:18:00,1.15653,1.15717,1.15649,1.15649,17200000.0
2007-11-21 17:19:00,1.15691,1.15745,1.1568,1.15722,22800000.0
2007-11-21 17:20:00,1.15697,1.15734,1.15695,1.15734,12600000.0
2007-11-21 17:21:00,1.15728,1.15739,1.15697,1.15716,11000000.0
2007-11-21 17:22:00,1.15688,1.15714,1.15688,1.15714,14400000.0
2007-11-21 17:23:00,1.15708,1.15751,1.15707,1.15725,18600000.0
2007-11-21 17:24:00,1.15724,1.15728,1.15683,1.15705,15800000.0
2007-11-21 17:25:00,1.15695,1.15695,1.15626,1.15626,21600000.0
2007-11-21 17:26:00,1.15683,1.15724,1.15668,1.15668,15800000.0
2007-11-21 17:27:00,1.15673,1.15693,1.15669,1.1567,17000000.0
2007-11-21 17:28:00,1.1569,1.1569,1.1563,1.15649,15400000.0
2007-11-21 17:29:00,1.15611,1.15631,1.15595,1.15595,7200000.0
2007-11-21 17:30:00,1.15621,1.15669,1.15615,1.15615,10600000.0
2007-11-21 17:31:00,1.15606,1.15663,1.15606,1.15621,22600000.0
2007-11-21 17:32:00,1.15629,1.15698,1.15614,1.15698,12400000.0
2007-11-21 17:33:00,1.15608,1.15659,1.15608,1.15659,13000000.0
2007-11-21 17:34:00,1.15595,1.15636,1.15581,1.15614,21200000.0
2007-11-21 17:35:00,1.15588,1.15641,1.1558,1.15641,25000000.0
2007-11-21 17:36:00,1.15654,1.15674,1.15641,1.15653,14000000.0
2007-11-21 17:37:00,1.157,1.15701,1.1566,1.1566,12400000.0
2007-11-21 17:38:00,1.15668,1.15704,1.15651,1.15651,8800000.0
2007-11-21 17:39:00,1.15666,1.15696,1.15642,1.15651,18800000.0
2007-11-21 17:40:00,1.15631,1.15648,1.15613,1.15613,14000000.0
2007-11-21 17:41:00,1.15581,1.15627,1.15551,1.15627,10200000.0
2007-11-21 17:42:00,1.15627,1.15657,1.15603,1.15657,7600000.0
2007-11-21 17:43:00,1.15661,1.15676,1.15617,1.15617,15000000.0
2007-11-21 17:44:00,1.15629,1.15637,1.1558,1.15619,11000000.0
2007-11-21 17:45:00,1.15567,1.15567,1.15486,1.1553,18600000.0
2007-11-21 17:46:00,1.15578,1.15618,1.15578,1.1558,11200000.0
2007-11-21 17:47:00,1.15561,1.15597,1.15561,1.15597,24800000.0
2007-11-21 17:48:00,1.15589,1.15589,1.1554,1.1554,10600000.0
2007-11-21 17:49:00,1.15565,1.15576,1.15546,1.15574,23400000.0
2007-11-21 17:50:00,1.155,1.1553,1.15496,1.1553,8800000.0
2007-11-21 17:51:00,1.15545,1.15545,1.15458,1.15458,27200000.0
2007-11-21 17:52:00,1.15528,1.15605,1.15528,1.1558,33000000.0
2007-11-21 17:53:00,1.15567,1.15617,1.1554,1.15589,10000000.0
2007-11-21 17:54:00,1.15566,1.15582,1.15499,1.15503,12600000.0
2007-11-21 17:55:00,1.15463,1.15502,1.15444,1.15444,14000000.0
2007-11-21 17:56:00,1.15466,1.15502,1.1545,1.1545,10800000.0
2007-11-21 17:57:00,1.15475,1.15521,1.15449,1.15513,12200000.0
2007-11-21 17:58:00,1.15489,1.15489,1.15433,1.15433,14000000.0
2007-11-21 17:59:00,1.15452,1.1546,1.15431,1.15446,20200000.0
2007-11-21 18:00:00,1.15412,1.15449,1.15399,1.15449,13000000.0
2007-11-21 18:01:00,1.15505,1.15527,1.15505,1.15527,3200000.0
2007-11-21 18:02:00,1.15598,1.15648,1.15591,1.15632,11400000.0
2007-11-21 18:03:00,1.15615,1.15658,1.15615,1.15653,16000000.0
2007-11-21 18:04:00,1.1559,1.15641,1.1559,1.15641,13200000.0
2007-11-21 18:05:00,1.15701,1.15704,1.1565,1.15658,16600000.0
2007-11-21 18:06:00,1.15703,1.15724,1.15661,1.15708,13000000.0
2007-11-21 18:07:00,1.15712,1.15712,1.15685,1.15702,20400000.0
2007-11-21 18:08:00,1.15713,1.15752,1.15703,1.15704,13600000.0
2007-11-21 18:09:00,1.15728,1.15752,1.15697,1.1572,13800000.0
2007-11-21 18:10:00,1.15742,1.15789,1.15739,1.1574,19200000.0
2007-11-21 18:11:00,1.15713,1.15733,1.15713,1.15724,13800000.0
2007-11-21 18:12:00,1.15703,1.15718,1.15669,1.15715,9400000.0
2007-11-21 18:13:00,1.15748,1.15793,1.15716,1.15781,15200000.0
2007-11-21 18:14:00,1.15787,1.15798,1.15777,1.15798,5600000.0
2007-11-21 18:15:00,1.15819,1.15823,1.15784,1.15807,18200000.0
2007-11-21 18:16:00,1.15824,1.15824,1.15772,1.15778,11400000.0
2007-11-21 18:17:00,1.15802,1.15851,1.15771,1.15771,17400000.0
2007-11-21 18:18:00,1.15792,1.15792,1.15687,1.15687,14200000.0
2007-11-21 18:19:00,1.15727,1.15768,1.15694,1.15694,11000000.0
2007-11-21 18:20:00,1.1574,1.15786,1.1574,1.15786,17000000.0
2007-11-21 18:21:00,1.15786,1.15804,1.15745,1.15756,22800000.0
2007-11-21 18:22:00,1.15721,1.15721,1.15685,1.15685,12600000.0
2007-11-21 18:23:00,1.15671,1.15712,1.15661,1.1568,10200000.0
2007-11-21 18:24:00,1.15643,1.15675,1.15641,1.15658,21600000.0
2007-11-21 18:25:00,1.15662,1.15715,1.15622,1.15715,10600000.0
2007-11-21 18:26:00,1.15651,1.15695,1.15651,1.15674,14000000.0
2007-11-21 18:27:00,1.15686,1.1574,1.15686,1.15698,10400000.0
2007-11-21 18:28:00,1.15725,1.15725,1.15642,1.15664,11800000.0
2007-11-21 18:29:00,1.15699,1.15702,1.15653,1.15702,16200000.0
2007-11-21 18:30:00,1.15713,1.15739,1.15708,1.15708,11600000.0
2007-11-21 18:31:00,1.1571,1.15766,1.15705,1.15722,24200000.0
2007-11-21 18:32:00,1.1574,1.15768,1.1574,1.1576,15400000.0
2007-11-21 18:33:00,1.15742,1.15755,1.15717,1.15728,16000000.0
2007-11-21 18:34:00,1.15708,1.1574,1.15697,1.1574,14400000.0
2007-11-21 18:35:00,1.15803,1.15869,1.15803,1.15861,14800000.0
2007-11-21 18:36:00,1.15856,1.15856,1.15795,1.15795,35600000.0
2007-11-21 18:37:00,1.15761,1.15804,1.15758,1.15781,17200000.0
2007-11-21 18:38:00,1.15799,1.15845,1.15798,1.15838,18000000.0
2007-11-21 18:39:00,1.15788,1.15828,1.15765,1.15825,10800000.0
2007-11-21 18:40:00,1.15835,1.15845,1.15774,1.15802,21200000.0
2007-11-21 18:41:00,1.15794,1.15865,1.1578,1.15865,24400000.0
2007-11-21 18:42:00,1.15888,1.15888,1.1581,1.15823,19600000.0
2007-11-21 18:43:00,1.15851,1.15851,1.1581,1.1581,8800000.0
2007-11-21 18:44:00,1.15844,1.15869,1.15837,1.15853,19400000.0
2007-11-21 18:45:00,1.15869,1.15914,1.15865,1.15914,11600000.0
2007-11-21 18:46:00,1.15873,1.15873,1.15829,1.15829,15600000.0
2007-11-21 18:47:00,1.15863,1.15884,1.15856,1.15856,12200000.0
2007-11-21 18:48:00,1.15846,1.15864,1.15826,1.15854,15200000.0
2007-11-21 18:49:00,1.15833,1.15907,1.15826,1.15907,13000000.0
2007-11-21 18:50:00,1.15934,1.15934,1.15898,1.15909,11800000.0
2007-11-21 18:51:00,1.15878,1.15925,1.15875,1.15875,23200000.0
2007-11-21 18:52:00,1.15923,1.15923,1.15839,1.15886,9400000.0
2007-11-21 18:53:00,1.15876,1.15887,1.15857,1.15887,12200000.0
2007-11-21 18:54:00,1.15857,1.15871,1.15824,1.15824,10000000.0
2007-11-21 18:55:00,1.15835,1.15849,1.15792,1.15792,21800000.0
2007-11-21 18:56:00,1.15776,1.15836,1.15756,1.15756,14200000.0
2007-11-21 18:57:00,1.15824,1.15834,1.15808,1.15815,21800000.0
2007-11-21 18:58:00,1.15801,1.15822,1.15767,1.15795,14000000.0
2007-11-21 18:59:00,1.15811,1.15811,1.15779,1.15794,17200000.0
2007-11-21 19:00:00,1.15796,1.15849,1.15796,1.15839,18600000.0
2007-11-21 19:01:00,1.15848,1.15888,1.15845,1.15888,12000000.0
2007-11-21 19:02:00,1.15915,1.15915,1.15847,1.15847,17200000.0
2007-11-21 19:03:00,1.15864,1.15913,1.15863,1.15863,21400000.0
2007-11-21 19:04:00,1.15908,1.15963,1.15908,1.15947,11400000.0
2007-11-21 19:05:00,1.15909,1.15926,1.15895,1.15926,24200000.0
2007-11-21 19:06:00,1.15894,1.15954,1.15894,1.15925,17200000.0
2007-11-21 19:07:00,1.15956,1.15962,1.15888,1.15903,12000000.0
2007-11-21 19:08:00,1.15954,1.15954,1.15822,1.15822,19000000.0
2007-11-21 19:09:00,1.15882,1.15905,1.15851,1.15885,17800000.0
2007-11-21 19:10:00,1.15869,1.1591,1.15864,1.1591,11400000.0
2007-11-21 19:11:00,1.15897,1.15908,1.15862,1.15887,10000000.0
2007-11-21 19:12:00,1.15856,1.15921,1.15851,1.15862,15200000.0
2007-11-21 19:13:00,1.15824,1.15857,1.15824,1.15835,11200000.0
2007-11-21 19:14:00,1.15856,1.15891,1.15854,1.15875,21800000.0
2007-11-21 19:15:00,1.15865,1.15865,1.15829,1.15829,11200000.0
2007-11-21 19:16:00,1.15835,1.15893,1.15835,1.15845,12200000.0
2007-11-21 19:17:00,1.15892,1.15952,1.15892,1.15906,16200000.0
2007-11-21 19:18:00,1.15903,1.15929,1.15902,1.15929,17000000.0
2007-11-21 19:19:00,1.15895,1.15895,1.15837,1.15869,21400000.0
2007-11-21 19:20:00,1.1584,1.15919,1.1584,1.15888,7800000.0
2007-11-21 19:21:00,1.15922,1.15925,1.1588,1.15896,10800000.0
2007-11-21 19:22:00,1.15931,1.15945,1.15916,1.15932,11000000.0
2007-11-21 19:23:00,1.15903,1.15937,1.15883,1.15906,15400000.0
2007-11-21 19:24:00,1.15921,1.15987,1.15921,1.15978,10400000.0
2007-11-21 19:25:00,1.1598,1.16024,1.1598,1.15997,11000000.0
2007-11-21 19:26:00,1.16026,1.16026,1.1596,1.1596,4600000.0
2007-11-21 19:27:00,1.16017,1.16017,1.15948,1.15967,16600000.0
2007-11-21 19:28:00,1.15977,1.15987,1.1597,1.15987,8400000.0
2007-11-21 19:29:00,1.15995,1.16022,1.15959,1.15965,19200000.0
2007-11-21 19:30:00,1.15991,1.15991,1.15888,1.15941,26200000.0
2007-11-21 19:31:00,1.15951,1.1598,1.15951,1.15961,8800000.0
2007-11-21 19:32:00,1.15987,1.15987,1.15963,1.15976,10400000.0
2007-11-21 19:33:00,1.15907,1.15946,1.15875,1.15901,17000000.0
2007-11-21 19:34:00,1.15927,1.15947,1.15914,1.15926,16800000.0
2007-11-21 19:35:00,1.15936,1.15989,1.15936,1.15944,17000000.0
2007-11-21 19:36:00,1.1593,1.1593,1.15897,1.15905,11000000.0
2007-11-21 19:37:00,1.15914,1.15967,1.15893,1.15967,9200000.0
2007-11-21 19:38:00,1.1596,1.1596,1.15937,1.1594,17400000.0
2007-11-21 19:39:00,1.15992,1.16026,1.15967,1.15993,10800000.0
2007-11-21 19:40:00,1.1602,1.16052,1.16006,1.16022,15800000.0
2007-11-21 19:41:00,1.15979,1.16031,1.15979,1.16031,12000000.0
2007-11-21 19:42:00,1.16035,1.16099,1.16009,1.16042,19400000.0
2007-11-21 19:43:00,1.16034,1.16077,1.16022,1.16033,14600000.0
2007-11-21 19:44:00,1.16036,1.16051,1.16033,1.16033,34400000.0
2007-11-21 19:45:00,1.16016,1.16044,1.15996,1.16013,17000000.0
2007-11-21 19:46:00,1.16002,1.16043,1.16002,1.16016,10000000.0
2007-11-21 19:47:00,1.16042,1.16061,1.16034,1.16034,13800000.0
2007-11-21 19:48:00,1.16066,1.16093,1.16037,1.16057,11400000.0
2007-11-21 19:49:00,1.1606,1.16086,1.16033,1.16086,14800000.0
2007-11-21 19:50:00,1.16028,1.16055,1.16027,1.16038,12000000.0
2007-11-21 19:51:00,1.1605,1.1605,1.15991,1.15991,10000000.0
2007-11-21 19:52:00,1.15993,1.16018,1.15989,1.15995,10200000.0
2007-11-21 19:53:00,1.15981,1.16029,1.15981,1.16012,7800000.0
2007-11-21 19:54:00,1.16007,1.1612,1.16007,1.1612,11800000.0
2007-11-21 19:55:00,1.16202,1.16203,1.16137,1.16139,21400000.0
2007-11-21 19:56:00,1.1611,1.16165,1.1611,1.16117,19600000.0
2007-11-21 19:57:00,1.16139,1.16185,1.16124,1.16155,28800000.0
2007-11-21 19:58:00,1.16158,1.16208,1.16158,1.16194,13200000.0
2007-11-21 19:59:00,1.16231,1.16326,1.16231,1.16326,23600000.0
2007-11-21 20:00:00,1.1635,1.16355,1.16305,1.16337,22400000.0
2007-11-21 20:01:00,1.16257,1.16299,1.16257,1.16285,13600000.0
2007-11-21 20:02:00,1.16266,1.16278,1.16211,1.16234,20200000.0
2007-11-21 20:03:00,1.16225,1.16225,1.16183,1.16188,16600000.0
2007-11-21 20:04:00,1.16194,1.16197,1.16167,1.16167,18800000.0
2007-11-21 20:05:00,1.16168,1.16168,1.16126,1.16156,7400000.0
2007-11-21 20:06:00,1.16123,1.16133,1.16102,1.16119,10400000.0
2007-11-21 20:07:00,1.16117,1.16205,1.16117,1.16205,10000000.0
2007-11-21 20:08:00,1.16214,1.16214,1.16122,1.16122,10400000.0
2007-11-21 20:09:00,1.1614,1.16156,1.16095,1.16095,14400000.0
2007-11-21 20:10:00,1.16149,1.16165,1.16098,1.16165,17000000.0
2007-11-21 20:11:00,1.16173,1.16187,1.16172,1.16172,15600000.0
2007-11-21 20:12:00,1.16213,1.16216,1.16159,1.16175,13800000.0
2007-11-21 20:13:00,1.16183,1.16183,1.16108,1.16113,14800000.0
2007-11-21 20:14:00,1.1616,1.16187,1.1616,1.16172,13600000.0
2007-11-21 20:15:00,1.1618,1.16195,1.16164,1.16183,23000000.0
2007-11-21 20:16:00,1.16194,1.16194,1.16139,1.16159,10400000.0
2007-11-21 20:17:00,1.16191,1.16222,1.16191,1.16222,26400000.0
2007-11-21 20:18:00,1.16208,1.16211,1.16198,1.16198,3600000.0
2007-11-21 20:19:00,1.16083,1.16106,1.16047,1.16047,16400000.0
2007-11-21 20:20:00,1.16118,1.1616,1.16084,1.16084,18800000.0
2007-11-21 20:21:00,1.16115,1.16161,1.16115,1.16156,9400000.0
2007-11-21 20:22:00,1.16154,1.16155,1.16129,1.16129,9600000.0
2007-11-21 20:23:00,1.16121,1.16166,1.16121,1.1614,9800000.0
2007-11-21 20:24:00,1.16127,1.16127,1.16074,1.16113,11000000.0
2007-11-21 20:25:00,1.16104,1.16133,1.16104,1.16113,10600000.0
2007-11-21 20:26:00,1.16142,1.16142,1.16074,1.16089,17600000.0
2007-11-21 20:27:00,1.16086,1.1613,1.16071,1.16071,16000000.0
2007-11-21 20:28:00,1.16089,1.16108,1.16085,1.16098,12600000.0
2007-11-21 20:29:00,1.16147,1.16147,1.16112,1.16147,17800000.0
2007-11-21 20:30:00,1.16146,1.1616,1.16128,1.16149,14800000.0
2007-11-21 20:31:00,1.16076,1.16159,1.16076,1.16121,10000000.0
2007-11-21 20:32:00,1.16154,1.16197,1.16154,1.16177,17000000.0
2007-11-21 20:33:00,1.16147,1.16212,1.16147,1.16212,11400000.0
2007-11-21 20:34:00,1.16181,1.16181,1.16158,1.16171,7000000.0
2007-11-21 20:35:00,1.1613,1.16156,1.1613,1.16156,11400000.0
2007-11-21 20:36:00,1.16158,1.16228,1.16155,1.1617,8000000.0
2007-11-21 20:37:00,1.16247,1.16247,1.16207,1.16207,8000000.0
2007-11-21 20:38:00,1.16178,1.16186,1.16157,1.16157,15400000.0
2007-11-21 20:39:00,1.16173,1.16191,1.16165,1.16168,13200000.0
2007-11-21 20:40:00,1.1616,1.16204,1.1612,1.1612,11000000.0
2007-11-21 20:41:00,1.16157,1.16221,1.16157,1.16183,10000000.0
2007-11-21 20:42:00,1.1615,1.16203,1.1615,1.16172,12400000.0
2007-11-21 20:43:00,1.16182,1.16211,1.16138,1.16203,16400000.0
2007-11-21 20:44:00,1.16202,1.16223,1.16202,1.16223,4200000.0
2007-11-21 20:45:00,1.16201,1.1625,1.16201,1.16236,18000000.0
2007-11-21 20:46:00,1.16211,1.16235,1.16184,1.16193,8200000.0
2007-11-21 20:47:00,1.16169,1.16197,1.16168,1.16173,9000000.0
2007-11-21 20:48:00,1.16185,1.16185,1.16117,1.16146,15400000.0
2007-11-21 20:49:00,1.1617,1.1617,1.1613,1.1613,11400000.0
2007-11-21 20:50:00,1.16194,1.16194,1.16125,1.1619,17400000.0
2007-11-21 20:51:00,1.16145,1.16193,1.16101,1.16101,22400000.0
2007-11-21 20:52:00,1.16205,1.16205,1.16151,1.16151,10600000.0
2007-11-21 20:53:00,1.1622,1.1622,1.16166,1.16169,17600000.0
2007-11-21 20:54:00,1.16151,1.16196,1.16145,1.16159,10800000.0
2007-11-21 20:55:00,1.1618,1.16234,1.1618,1.16234,4200000.0
2007-11-21 20:56:00,1.1606,1.1606,1.1606,1.1606,15600000.0
2007-11-21 20:57:00,1.16237,1.16276,1.16219,1.16242,15600000.0
2007-11-21 20:58:00,1.16224,1.16237,1.16174,1.16174,18400000.0
2007-11-21 20:59:00,1.16175,1.162,1.16167,1.16196,15400000.0
2007-11-21 21:00:00,1.16164,1.16172,1.16108,1.16165,14600000.0
2007-11-21 21:01:00,1.16158,1.16192,1.16132,1.16192,5000000.0
2007-11-21 21:02:00,1.1618,1.16191,1.16162,1.16162,20200000.0
2007-11-21 21:03:00,1.1621,1.1621,1.16152,1.1617,9000000.0
2007-11-21 21:04:00,1.16187,1.16187,1.16145,1.16159,6800000.0
2007-11-21 21:05:00,1.16201,1.16201,1.16144,1.16192,29000000.0
2007-11-21 21:06:00,1.16156,1.16184,1.16147,1.16179,7400000.0
2007-11-21 21:07:00,1.1618,1.16205,1.16131,1.16205,12800000.0
2007-11-21 21:08:00,1.16213,1.16213,1.16159,1.16169,8400000.0
2007-11-21 21:09:00,1.16208,1.16214,1.16182,1.16182,6800000.0
2007-11-21 21:10:00,1.16183,1.16223,1.16166,1.16201,7800000.0
2007-11-21 21:11:00,1.16184,1.16213,1.16148,1.16198,18600000.0
2007-11-21 21:12:00,1.16188,1.16214,1.16177,1.16211,19200000.0
2007-11-21 21:13:00,1.1623,1.16262,1.16216,1.16249,14800000.0
2007-11-21 21:14:00,1.16225,1.16225,1.16199,1.16211,16400000.0
2007-11-21 21:15:00,1.16189,1.16243,1.16156,1.16156,28600000.0
2007-11-21 21:16:00,1.16162,1.16187,1.16159,1.16167,11000000.0
2007-11-21 21:17:00,1.16152,1.16167,1.16137,1.16137,10200000.0
2007-11-21 21:18:00,1.16082,1.16162,1.16082,1.16123,13800000.0
2007-11-21 21:19:00,1.16157,1.16173,1.16142,1.16149,11600000.0
2007-11-21 21:20:00,1.16147,1.16176,1.16122,1.16156,12400000.0
2007-11-21 21:21:00,1.1606,1.1611,1.1606,1.1608,18400000.0
2007-11-21 21:22:00,1.16176,1.16192,1.16152,1.16177,18400000.0
2007-11-21 21:23:00,1.16157,1.16206,1.16102,1.16206,19600000.0
2007-11-21 21:24:00,1.16154,1.16169,1.16119,1.16119,7400000.0
2007-11-21 21:25:00,1.16076,1.16093,1.16059,1.16093,22800000.0
2007-11-21 21:26:00,1.16115,1.16129,1.16086,1.16127,18200000.0
2007-11-21 21:27:00,1.1611,1.16155,1.1611,1.16129,13200000.0
2007-11-21 21:28:00,1.1614,1.1614,1.16109,1.16109,8400000.0
2007-11-21 21:29:00,1.16096,1.16147,1.16077,1.16099,15400000.0
2007-11-21 21:30:00,1.16102,1.16102,1.16047,1.16068,13800000.0
2007-11-21 21:31:00,1.16083,1.16083,1.16064,1.1608,10000000.0
2007-11-21 21:32:00,1.16031,1.16091,1.16031,1.16089,16800000.0
2007-11-21 21:33:00,1.16042,1.16042,1.1598,1.16027,9400000.0
2007-11-21 21:34:00,1.16013,1.16049,1.16003,1.16005,20400000.0
2007-11-21 21:35:00,1.15917,1.15986,1.15917,1.15986,5200000.0
2007-11-21 21:36:00,1.15984,1.15986,1.15902,1.15902,9400000.0
2007-11-21 21:37:00,1.15965,1.15965,1.15894,1.15894,15600000.0
2007-11-21 21:38:00,1.15926,1.15941,1.15898,1.15941,13000000.0
2007-11-21 21:39:00,1.1598,1.15986,1.15944,1.15944,18200000.0
2007-11-21 21:40:00,1.15953,1.15994,1.15933,1.15959,6200000.0
2007-11-21 21:41:00,1.1592,1.15942,1.1589,1.15917,12200000.0
2007-11-21 21:42:00,1.15921,1.15936,1.15895,1.15926,26400000.0
2007-11-21 21:43:00,1.15882,1.16046,1.15882,1.16046,14000000.0
2007-11-21 21:44:00,1.16034,1.16034,1.15969,1.16002,13000000.0
2007-11-21 21:45:00,1.16008,1.16022,1.15966,1.15977,6800000.0
2007-11-21 21:46:00,1.15919,1.1598,1.15911,1.15949,21400000.0
2007-11-21 21:47:00,1.15947,1.15998,1.15947,1.15998,15800000.0
2007-11-21 21:48:00,1.15991,1.16014,1.15976,1.16014,22400000.0
2007-11-21 21:49:00,1.15973,1.16002,1.15971,1.1598,9000000.0
2007-11-21 21:50:00,1.15964,1.15979,1.1596,1.1596,9600000.0
2007-11-21 21:51:00,1.15976,1.15991,1.15976,1.15982,8600000.0
2007-11-21 21:52:00,1.15976,1.16001,1.15976,1.15983,7400000.0
2007-11-21 21:53:00,1.1602,1.16048,1.15983,1.15988,20000000.0
2007-11-21 21:54:00,1.16012,1.16036,1.15984,1.15989,12200000.0
2007-11-21 21:55:00,1.16008,1.16025,1.16003,1.16009,10000000.0
2007-11-21 21:56:00,1.16013,1.16039,1.16009,1.16029,10400000.0
2007-11-21 21:57:00,1.16029,1.16094,1.16029,1.16094,7600000.0
2007-11-21 21:58:00,1.16064,1.16093,1.16048,1.16084,6800000.0
2007-11-21 21:59:00,1.16063,1.16075,1.16035,1.16042,11400000.0
2007-11-21 22:00:00,1.16063,1.1608,1.16018,1.1608,14800000.0
2007-11-21 22:01:00,1.1587,1.1594,1.1582,1.1587,10000000.0
2007-11-21 22:02:00,1.1607,1.16086,1.16054,1.16086,10000000.0
2007-11-21 22:03:00,1.16054,1.16061,1.16024,1.16034,20600000.0
2007-11-21 22:04:00,1.16025,1.16065,1.1602,1.16048,12200000.0
2007-11-21 22:05:00,1.16047,1.16063,1.16022,1.16061,12400000.0
2007-11-21 22:06:00,1.16011,1.16042,1.16005,1.16042,16400000.0
2007-11-21 22:07:00,1.16003,1.16003,1.15986,1.15988,14600000.0
2007-11-21 22:08:00,1.16013,1.16013,1.15961,1.15961,7400000.0
2007-11-21 22:09:00,1.15987,1.16033,1.15984,1.16025,11200000.0
2007-11-21 22:10:00,1.16037,1.16082,1.16027,1.16033,15400000.0
2007-11-21 22:11:00,1.16048,1.16076,1.16029,1.16029,17000000.0
2007-11-21 22:12:00,1.16052,1.16084,1.16052,1.16084,7400000.0
2007-11-21 22:13:00,1.16114,1.16114,1.16016,1.16039,9000000.0
2007-11-21 22:14:00,1.16021,1.16043,1.16014,1.1603,17200000.0
2007-11-21 22:15:00,1.16064,1.16064,1.16012,1.16018,15600000.0
2007-11-21 22:16:00,1.16057,1.16088,1.16048,1.16082,33600000.0
2007-11-21 22:17:00,1.16013,1.16035,1.16008,1.16012,9600000.0
2007-11-21 22:18:00,1.16015,1.16042,1.15999,1.16023,18800000.0
2007-11-21 22:19:00,1.16046,1.16052,1.16012,1.16036,11800000.0
2007-11-21 22:20:00,1.16023,1.161,1.16023,1.16043,16800000.0
2007-11-21 22:21:00,1.1605,1.16097,1.16026,1.16048,13000000.0
2007-11-21 22:22:00,1.1608,1.16106,1.16064,1.16077,21000000.0
2007-11-21 22:23:00,1.16075,1.1612,1.16075,1.16115,13000000.0
2007-11-21 22:24:00,1.16113,1.16148,1.161,1.16148,10800000.0
2007-11-21 22:25:00,1.1615,1.16174,1.16121,1.16121,14000000.0
2007-11-21 22:26:00,1.16121,1.16164,1.16121,1.16164,14600000.0
2007-11-21 22:27:00,1.16143,1.16187,1.16143,1.16155,16000000.0
2007-11-21 22:28:00,1.16162,1.16171,1.16151,1.16151,8200000.0
2007-11-21 22:29:00,1.16097,1.16166,1.16097,1.16166,15200000.0
2007-11-21 22:30:00,1.16128,1.1615,1.16108,1.16134,16600000.0
2007-11-21 22:31:00,1.16105,1.16105,1.16071,1.16071,3200000.0
2007-11-21 22:32:00,1.16005,1.16024,1.15997,1.15999,19000000.0
2007-11-21 22:33:00,1.16035,1.16039,1.16018,1.16032,18000000.0
2007-11-21 22:34:00,1.16109,1.16109,1.16043,1.16054,22000000.0
2007-11-21 22:35:00,1.16092,1.16099,1.16023,1.16086,11800000.0
2007-11-21 22:36:00,1.16053,1.16102,1.16053,1.16067,7000000.0
2007-11-21 22:37:00,1.1607,1.1607,1.15959,1.15959,6800000.0
2007-11-21 22:38:00,1.15919,1.15979,1.15919,1.15979,14000000.0
2007-11-21 22:39:00,1.15961,1.15979,1.15942,1.15942,13800000.0
2007-11-21 22:40:00,1.1593,1.15957,1.15919,1.15919,21200000.0
2007-11-21 22:41:00,1.15933,1.15946,1.15917,1.15938,9800000.0
2007-11-21 22:42:00,1.15943,1.15967,1.1594,1.15945,10400000.0
2007-11-21 22:43:00,1.15958,1.15958,1.1591,1.15925,19200000.0
2007-11-21 22:44:00,1.15939,1.15952,1.15877,1.15877,9800000.0
2007-11-21 22:45:00,1.15865,1.15896,1.15865,1.1588,25000000.0
2007-11-21 22:46:00,1.15941,1.15941,1.15847,1.15876,27200000.0
2007-11-21 22:47:00,1.15878,1.1594,1.15878,1.15879,17200000.0
2007-11-21 22:48:00,1.1593,1.1594,1.15907,1.15907,15600000.0
2007-11-21 22:49:00,1.1596,1.1596,1.15908,1.15908,22800000.0
2007-11-21 22:50:00,1.15907,1.15926,1.15894,1.15908,21800000.0
2007-11-21 22:51:00,1.15932,1.15935,1.15912,1.15929,12600000.0
2007-11-21 22:52:00,1.15888,1.15942,1.15888,1.15921,13000000.0
2007-11-21 22:53:00,1.15935,1.15975,1.15895,1.15895,23000000.0
2007-11-21 22:54:00,1.15885,1.15909,1.15833,1.15886,17200000.0
2007-11-21 22:55:00,1.15862,1.15891,1.15862,1.1587,16200000.0
2007-11-21 22:56:00,1.15909,1.15909,1.15795,1.15824,17800000.0
2007-11-21 22:57:00,1.15829,1.15853,1.15829,1.15853,22000000.0
2007-11-21 22:58:00,1.15868,1.15927,1.15858,1.1586,18200000.0
2007-11-21 22:59:00,1.15852,1.15858,1.15806,1.15806,14000000.0
2007-11-21 23:00:00,1.15847,1.15905,1.15838,1.15879,16800000.0
2007-11-21 23:01:00,1.15861,1.15868,1.1583,1.15846,12400000.0
2007-11-21 23:02:00,1.15854,1.15861,1.1581,1.1581,20200000.0
2007-11-21 23:03:00,1.15833,1.15835,1.15814,1.15814,13800000.0
2007-11-21 23:04:00,1.15832,1.15873,1.1583,1.15846,5600000.0
2007-11-21 23:05:00,1.15912,1.16002,1.15908,1.15908,12800000.0
2007-11-21 23:06:00,1.15791,1.15891,1.15791,1.15891,13800000.0
2007-11-21 23:07:00,1.15889,1.15931,1.15889,1.15903,7200000.0
2007-11-21 23:08:00,1.15921,1.15938,1.15906,1.15938,8000000.0
2007-11-21 23:09:00,1.15901,1.15928,1.15901,1.15911,9000000.0
2007-11-21 23:10:00,1.15946,1.15972,1.15932,1.15932,7400000.0
2007-11-21 23:11:00,1.15915,1.15915,1.15883,1.15884,23600000.0
2007-11-21 23:12:00,1.15921,1.15921,1.15856,1.15865,12200000.0
2007-11-21 23:13:00,1.15812,1.1583,1.15765,1.1583,7800000.0
2007-11-21 23:14:00,1.15813,1.15853,1.15813,1.15843,13200000.0
2007-11-21 23:15:00,1.15885,1.15885,1.15831,1.15833,23400000.0
2007-11-21 23:16:00,1.15816,1.15878,1.1581,1.15836,28000000.0
2007-11-21 23:17:00,1.15839,1.15856,1.15813,1.15813,34400000.0
2007-11-21 23:18:00,1.15813,1.15861,1.15813,1.15821,14400000.0
2007-11-21 23:19:00,1.1584,1.15857,1.15826,1.15827,7400000.0
2007-11-21 23:20:00,1.15838,1.15838,1.15788,1.15788,12000000.0
2007-11-21 23:21:00,1.15814,1.15814,1.15747,1.15799,20600000.0
2007-11-21 23:22:00,1.15801,1.15831,1.15801,1.15831,17400000.0
2007-11-21 23:23:00,1.15825,1.1589,1.15825,1.15857,19200000.0
2007-11-21 23:24:00,1.1577,1.15795,1.1574,1.15778,14800000.0
2007-11-21 23:25:00,1.15831,1.15847,1.15797,1.15797,17800000.0
2007-11-21 23:26:00,1.15812,1.15834,1.15791,1.15818,17800000.0
2007-11-21 23:27:00,1.15779,1.15816,1.15772,1.15816,14600000.0
2007-11-21 23:28:00,1.15748,1.15844,1.15748,1.15795,8200000.0
2007-11-21 23:29:00,1.15794,1.15794,1.15741,1.15771,14800000.0
2007-11-21 23:30:00,1.15772,1.15772,1.15736,1.1574,11200000.0
2007-11-21 23:31:00,1.15766,1.15806,1.15752,1.15768,10400000.0
2007-11-21 23:32:00,1.159,1.1594,1.159,1.1591,11200000.0
2007-11-21 23:33:00,1.15778,1.15791,1.15744,1.1575,11200000.0
2007-11-21 23:34:00,1.15741,1.15764,1.15741,1.15755,16400000.0
2007-11-21 23:35:00,1.1576,1.15813,1.15755,1.15783,8600000.0
2007-11-21 23:36:00,1.15718,1.15745,1.15686,1.1574,13800000.0
2007-11-21 23:37:00,1.15722,1.15722,1.15649,1.15658,17000000.0
2007-11-21 23:38:00,1.1591,1.1592,1.1591,1.1592,12800000.0
2007-11-21 23:39:00,1.1571,1.15734,1.1571,1.15724,12800000.0
2007-11-21 23:40:00,1.15752,1.15778,1.15728,1.15769,11800000.0
2007-11-21 23:41:00,1.15715,1.15771,1.15705,1.1577,26000000.0
2007-11-21 23:42:00,1.15735,1.15781,1.15735,1.15773,17600000.0
2007-11-21 23:43:00,1.15797,1.15853,1.15797,1.15853,8800000.0
2007-11-21 23:44:00,1.15869,1.15869,1.1584,1.1586,10200000.0
2007-11-21 23:45:00,1.15859,1.15877,1.15849,1.15849,7600000.0
2007-11-21 23:46:00,1.1586,1.1586,1.15779,1.15786,5200000.0
2007-11-21 23:47:00,1.1577,1.15807,1.1577,1.15783,15000000.0
2007-11-21 23:48:00,1.15746,1.15784,1.15737,1.15737,4800000.0
2007-11-21 23:49:00,1.15723,1.15768,1.15723,1.15744,23600000.0
2007-11-21 23:50:00,1.15694,1.15718,1.1559,1.15718,12400000.0
2007-11-21 23:51:00,1.15758,1.15758,1.15666,1.15666,6800000.0
2007-11-21 23:52:00,1.15727,1.15738,1.15703,1.15708,30800000.0
2007-11-21 23:53:00,1.1572,1.1572,1.15668,1.15704,7000000.0
2007-11-21 23:54:00,1.15686,1.15724,1.15682,1.1569,14400000.0
2007-11-21 23:55:00,1.15684,1.15718,1.15661,1.15701,17000000.0
2007-11-21 23:56:00,1.15685,1.15688,1.15654,1.15675,26600000.0
2007-11-21 23:57:00,1.1565,1.15703,1.1565,1.15687,6800000.0
2007-11-21 23:58:00,1.15639,1.15709,1.15617,1.15709,8800000.0
2007-11-21 23:59:00,1.15715,1.15715,1.15683,1.15703,23600000.0
2007-11-22 00:00:00,1.15665,1.15705,1.15632,1.15656,7400000.0
2007-11-22 00:01:00,1.15662,1.15671,1.15653,1.15661,10200000.0
2007-11-22 00:02:00,1.15613,1.15613,1.15524,1.15559,10400000.0
2007-11-22 00:03:00,1.15561,1.156,1.15561,1.156,17600000.0
2007-11-22 00:04:00,1.15631,1.15669,1.15631,1.15655,18600000.0
2007-11-22 00:05:00,1.15734,1.15763,1.1571,1.15749,19200000.0
2007-11-22 00:06:00,1.15717,1.15745,1.15704,1.15731,16000000.0
2007-11-22 00:07:00,1.15742,1.15767,1.15737,1.15737,10400000.0
2007-11-22 00:08:00,1.15718,1.15726,1.15694,1.15722,17800000.0
2007-11-22 00:09:00,1.15724,1.15745,1.15712,1.15712,16200000.0
2007-11-22 00:10:00,1.15708,1.15751,1.15687,1.15726,21200000.0
2007-11-22 00:11:00,1.15776,1.15815,1.15737,1.15753,32200000.0
2007-11-22 00:12:00,1.1573,1.1573,1.1566,1.1568,14600000.0
2007-11-22 00:14:00,1.15703,1.15744,1.15703,1.15744,14600000.0
2007-11-22 00:15:00,1.1578,1.15783,1.15718,1.15737,16200000.0
2007-11-22 00:16:00,1.1574,1.1574,1.157,1.15735,13000000.0
2007-11-22 00:17:00,1.15739,1.15739,1.1568,1.15703,11000000.0
2007-11-22 00:18:00,1.15701,1.15787,1.15701,1.15787,30200000.0
2007-11-22 00:19:00,1.15805,1.15834,1.15778,1.15824,10600000.0
2007-11-22 00:20:00,1.15798,1.15814,1.15797,1.15803,7800000.0
2007-11-22 00:21:00,1.15777,1.15781,1.15745,1.15781,10000000.0
2007-11-22 00:22:00,1.15789,1.15854,1.15789,1.15817,25000000.0
2007-11-22 00:23:00,1.15794,1.15797,1.15766,1.15797,14400000.0
2007-11-22 00:24:00,1.15781,1.15822,1.15739,1.15739,20000000.0
2007-11-22 00:25:00,1.15725,1.1579,1.15725,1.15776,26400000.0
2007-11-22 00:26:00,1.15829,1.15851,1.15813,1.15817,11400000.0
2007-11-22 00:27:00,1.1557,1.1566,1.1557,1.1566,7800000.0
2007-11-22 00:28:00,1.15844,1.15883,1.15813,1.15835,7800000.0
2007-11-22 00:29:00,1.15817,1.15853,1.1581,1.15822,14600000.0
2007-11-22 00:30:00,1.15774,1.15787,1.15755,1.15755,11400000.0
2007-11-22 00:31:00,1.158,1.15815,1.15786,1.15786,14000000.0
2007-11-22 00:32:00,1.15765,1.1586,1.15765,1.1586,14800000.0
2007-11-22 00:33:00,1.15819,1.15819,1.15756,1.15756,6200000.0
2007-11-22 00:34:00,1.15811,1.15867,1.15811,1.15833,11800000.0
2007-11-22 00:35:00,1.1585,1.15871,1.15826,1.15833,12800000.0
2007-11-22 00:36:00,1.15868,1.15869,1.15838,1.1586,15000000.0
2007-11-22 00:37:00,1.15856,1.15856,1.15809,1.15822,11800000.0
2007-11-22 00:38:00,1.1584,1.15921,1.1584,1.15868,10600000.0
2007-11-22 00:39:00,1.15885,1.15885,1.1582,1.15834,25800000.0
2007-11-22 00:40:00,1.1588,1.15885,1.15864,1.15866,8400000.0
2007-11-22 00:41:00,1.15824,1.15845,1.15815,1.15833,9000000.0
2007-11-22 00:42:00,1.1583,1.15869,1.15829,1.15829,13800000.0
2007-11-22 00:43:00,1.15859,1.15859,1.15808,1.15808,13200000.0
2007-11-22 00:44:00,1.1582,1.15857,1.15798,1.15798,18000000.0
2007-11-22 00:45:00,1.15783,1.15805,1.15763,1.15805,15800000.0
2007-11-22 00:46:00,1.15767,1.15807,1.15767,1.15801,16400000.0
2007-11-22 00:47:00,1.15791,1.15813,1.15761,1.15813,12400000.0
2007-11-22 00:48:00,1.15809,1.15837,1.15809,1.15837,5800000.0
2007-11-22 00:49:00,1.15817,1.15817,1.15771,1.15799,12000000.0
2007-11-22 00:50:00,1.158,1.15812,1.15773,1.15812,13200000.0
2007-11-22 00:51:00,1.15779,1.15802,1.15768,1.15779,10400000.0
2007-11-22 00:52:00,1.15782,1.15824,1.15776,1.15779,22600000.0
2007-11-22 00:53:00,1.15803,1.15817,1.1578,1.1578,13400000.0
2007-11-22 00:54:00,1.15744,1.15763,1.15744,1.15754,9400000.0
2007-11-22 00:55:00,1.15678,1.15714,1.15678,1.15712,30000000.0
2007-11-22 00:56:00,1.15718,1.15718,1.15636,1.15697,7400000.0
2007-11-22 00:57:00,1.15763,1.15763,1.15739,1.15751,21600000.0
2007-11-22 00:58:00,1.15726,1.15805,1.15718,1.15771,14600000.0
2007-11-22 00:59:00,1.15771,1.15779,1.15735,1.15735,14600000.0
2007-11-22 01:00:00,1.15754,1.15779,1.15727,1.15727,10600000.0
2007-11-22 01:01:00,1.15723,1.15762,1.15723,1.15762,10000000.0
2007-11-22 01:02:00,1.15754,1.15786,1.15754,1.15769,9200000.0
2007-11-22 01:03:00,1.15756,1.15763,1.15692,1.15692,19000000.0
2007-11-22 01:04:00,1.15721,1.15791,1.15688,1.15755,18000000.0
2007-11-22 01:05:00,1.15783,1.15783,1.15741,1.15753,7600000.0
2007-11-22 01:06:00,1.15725,1.15728,1.15706,1.15728,14000000.0
2007-11-22 01:07:00,1.15707,1.15736,1.15698,1.157,12000000.0
2007-11-22 01:08:00,1.15671,1.15699,1.15671,1.15695,9200000.0
2007-11-22 01:09:00,1.1587,1.159,1.157,1.1585,15800000.0
2007-11-22 01:10:00,1.15681,1.15731,1.15681,1.15711,15800000.0
2007-11-22 01:11:00,1.15701,1.15701,1.15649,1.15656,15000000.0
2007-11-22 01:12:00,1.15591,1.15637,1.15591,1.15622,10000000.0
2007-11-22 01:13:00,1.15599,1.15613,1.15556,1.15574,19000000.0
2007-11-22 01:14:00,1.15596,1.15652,1.15586,1.15652,12400000.0
2007-11-22 01:15:00,1.15676,1.15718,1.15663,1.15692,30200000.0
2007-11-22 01:16:00,1.15695,1.15696,1.15634,1.15696,6800000.0
2007-11-22 01:17:00,1.15664,1.15693,1.15664,1.15673,12000000.0
2007-11-22 01:18:00,1.15708,1.15708,1.15648,1.15659,25000000.0
2007-11-22 01:19:00,1.15653,1.15698,1.15613,1.15613,18400000.0
2007-11-22 01:20:00,1.15649,1.15655,1.15593,1.15604,24200000.0
2007-11-22 01:21:00,1.15611,1.15634,1.15602,1.15615,15400000.0
2007-11-22 01:22:00,1.15601,1.1561,1.15567,1.15598,9000000.0
2007-11-22 01:23:00,1.15591,1.15632,1.15591,1.15609,11400000.0
2007-11-22 01:24:00,1.15569,1.15602,1.15566,1.15598,11600000.0
2007-11-22 01:25:00,1.15597,1.15607,1.1558,1.15593,12800000.0
2007-11-22 01:26:00,1.15559,1.15599,1.15537,1.15537,11000000.0
2007-11-22 01:27:00,1.15548,1.1558,1.15547,1.15578,10400000.0
2007-11-22 01:28:00,1.15586,1.15597,1.15551,1.15585,11600000.0
2007-11-22 01:29:00,1.159,1.159,1.1585,1.1589,6800000.0
2007-11-22 01:30:00,1.15599,1.15626,1.1555,1.15581,6800000.0
2007-11-22 01:31:00,1.15599,1.1564,1.15586,1.15586,10600000.0
2007-11-22 01:32:00,1.15603,1.15606,1.15562,1.15604,19000000.0
2007-11-22 01:33:00,1.15569,1.15578,1.15551,1.15578,14200000.0
2007-11-22 01:34:00,1.15607,1.15608,1.15576,1.15576,21600000.0
2007-11-22 01:35:00,1.15558,1.15558,1.15416,1.15416,23600000.0
2007-11-22 01:36:00,1.1539,1.15458,1.15385,1.15445,19400000.0
2007-11-22 01:37:00,1.15418,1.15433,1.15376,1.15392,31400000.0
2007-11-22 01:38:00,1.15451,1.15466,1.15421,1.15448,14400000.0
2007-11-22 01:39:00,1.15424,1.15464,1.15413,1.15413,23400000.0
2007-11-22 01:40:00,1.15425,1.15451,1.15425,1.15451,21800000.0
2007-11-22 01:41:00,1.1547,1.15499,1.15462,1.15465,16600000.0
2007-11-22 01:42:00,1.15491,1.15492,1.15444,1.15444,16800000.0
2007-11-22 01:43:00,1.15456,1.15502,1.15456,1.15481,13200000.0
2007-11-22 01:44:00,1.15514,1.15514,1.15465,1.15484,8200000.0
2007-11-22 01:45:00,1.15453,1.15453,1.15444,1.15444,2600000.0
2007-11-22 01:46:00,1.15452,1.15456,1.15423,1.15456,13200000.0
2007-11-22 01:47:00,1.15485,1.15485,1.15449,1.15451,25200000.0
2007-11-22 01:48:00,1.1596,1.1599,1.1595,1.1596,20600000.0
2007-11-22 01:49:00,1.15442,1.15498,1.15442,1.15457,20600000.0
2007-11-22 01:50:00,1.15475,1.15475,1.15431,1.15466,28200000.0
2007-11-22 01:51:00,1.15489,1.15531,1.1548,1.1548,9400000.0
2007-11-22 01:52:00,1.1549,1.15522,1.15481,1.15485,17200000.0
2007-11-22 01:53:00,1.15515,1.15538,1.15515,1.15533,15600000.0
2007-11-22 01:54:00,1.15505,1.15589,1.15492,1.15589,15200000.0
2007-11-22 01:55:00,1.15643,1.15829,1.15643,1.15695,16200000.0
2007-11-22 01:56:00,1.15609,1.15624,1.15591,1.15624,10200000.0
2007-11-22 01:57:00,1.15619,1.1564,1.15619,1.15624,8600000.0
2007-11-22 01:58:00,1.15564,1.15564,1.15451,1.15451,13200000.0
2007-11-22 01:59:00,1.15451,1.15451,1.15431,1.15448,13400000.0
2007-11-22 02:00:00,1.15626,1.15635,1.15564,1.15584,17800000.0
2007-11-22 02:01:00,1.15684,1.15761,1.15665,1.15742,10400000.0
2007-11-22 02:02:00,1.15789,1.15789,1.15761,1.15769,8000000.0
2007-11-22 02:03:00,1.15732,1.15748,1.15725,1.15748,15400000.0
2007-11-22 02:04:00,1.15789,1.15844,1.15789,1.15804,16600000.0
2007-11-22 02:05:00,1.15777,1.15837,1.15758,1.15758,12400000.0
2007-11-22 02:06:00,1.15801,1.15801,1.15761,1.15784,17600000.0
2007-11-22 02:07:00,1.15771,1.1583,1.15771,1.1583,10000000.0
2007-11-22 02:08:00,1.15835,1.15865,1.15821,1.15853,22800000.0
2007-11-22 02:09:00,1.158,1.158,1.15741,1.15763,13000000.0
2007-11-22 02:10:00,1.15777,1.15807,1.15746,1.15746,16000000.0
2007-11-22 02:11:00,1.15762,1.15833,1.15723,1.15833,12400000.0
2007-11-22 02:12:00,1.1591,1.15928,1.15886,1.15928,17200000.0
2007-11-22 02:13:00,1.15934,1.15996,1.15924,1.15989,10800000.0
2007-11-22 02:14:00,1.15935,1.15989,1.15905,1.15989,13800000.0
2007-11-22 02:15:00,1.15947,1.15966,1.15879,1.15904,12400000.0
2007-11-22 02:16:00,1.15886,1.15959,1.15886,1.15912,14600000.0
2007-11-22 02:17:00,1.15927,1.15927,1.15871,1.15871,26200000.0
2007-11-22 02:18:00,1.1591,1.15982,1.15879,1.15982,12400000.0
2007-11-22 02:19:00,1.15941,1.15966,1.15917,1.15939,18800000.0
2007-11-22 02:20:00,1.15936,1.15936,1.15883,1.15883,10000000.0
2007-11-22 02:21:00,1.15877,1.15888,1.15803,1.15803,14000000.0
2007-11-22 02:22:00,1.15801,1.15829,1.15801,1.15829,20200000.0
2007-11-22 02:23:00,1.15829,1.15891,1.15821,1.15891,14800000.0
2007-11-22 02:24:00,1.15847,1.15847,1.15787,1.15787,6800000.0
2007-11-22 02:25:00,1.15774,1.15805,1.15774,1.15795,11200000.0
2007-11-22 02:26:00,1.15838,1.15838,1.1577,1.15783,6200000.0
2007-11-22 02:27:00,1.15798,1.15826,1.15748,1.15748,9600000.0
2007-11-22 02:28:00,1.1578,1.1581,1.15772,1.15787,19600000.0
2007-11-22 02:29:00,1.15832,1.15877,1.15817,1.15829,16200000.0
2007-11-22 02:30:00,1.15864,1.15864,1.15796,1.15849,11600000.0
2007-11-22 02:31:00,1.15826,1.15826,1.15792,1.1581,13400000.0
2007-11-22 02:32:00,1.15806,1.15826,1.15797,1.15816,26800000.0
2007-11-22 02:33:00,1.15813,1.1584,1.15803,1.15836,14600000.0
2007-11-22 02:34:00,1.15842,1.15842,1.15799,1.15799,12400000.0
2007-11-22 02:35:00,1.15818,1.15818,1.15755,1.15755,19000000.0
2007-11-22 02:36:00,1.15793,1.15838,1.15777,1.15813,11800000.0
2007-11-22 02:37:00,1.1581,1.1585,1.15769,1.15769,6800000.0
2007-11-22 02:38:00,1.15812,1.15813,1.15756,1.15778,8400000.0
2007-11-22 02:39:00,1.15856,1.15909,1.15854,1.15864,16800000.0
2007-11-22 02:40:00,1.15854,1.15898,1.15854,1.15854,13200000.0
2007-11-22 02:41:00,1.15796,1.15868,1.15796,1.15848,22800000.0
2007-11-22 02:42:00,1.15853,1.15853,1.15782,1.15789,11600000.0
2007-11-22 02:43:00,1.15803,1.15866,1.15803,1.15824,14000000.0
2007-11-22 02:44:00,1.15799,1.1587,1.15799,1.15816,13200000.0
2007-11-22 02:45:00,1.1581,1.15855,1.1581,1.15855,11800000.0
2007-11-22 02:46:00,1.15859,1.15879,1.1585,1.15873,27400000.0
2007-11-22 02:47:00,1.15906,1.1591,1.15866,1.1591,18000000.0
2007-11-22 02:48:00,1.15889,1.15912,1.15861,1.15912,18400000.0
2007-11-22 02:49:00,1.15878,1.15878,1.15806,1.15821,15600000.0
2007-11-22 02:50:00,1.15843,1.15884,1.15832,1.15832,12200000.0
2007-11-22 02:51:00,1.15862,1.15898,1.15835,1.15898,13000000.0
2007-11-22 02:52:00,1.15892,1.15918,1.15841,1.15897,11400000.0
2007-11-22 02:53:00,1.1591,1.1591,1.15883,1.15883,12400000.0
2007-11-22 02:54:00,1.15875,1.15891,1.15839,1.15847,23600000.0
2007-11-22 02:55:00,1.15787,1.15848,1.15787,1.15848,10000000.0
2007-11-22 02:56:00,1.1584,1.15851,1.15826,1.15826,18000000.0
2007-11-22 02:57:00,1.15792,1.15792,1.15772,1.15783,7400000.0
2007-11-22 02:58:00,1.15777,1.15816,1.15777,1.1581,23600000.0
2007-11-22 02:59:00,1.15811,1.15861,1.15795,1.15832,25200000.0
2007-11-22 03:00:00,1.15838,1.15838,1.1574,1.1574,29000000.0
2007-11-22 03:01:00,1.15717,1.15717,1.15637,1.15643,10800000.0
2007-11-22 03:02:00,1.15596,1.15696,1.15596,1.15696,8000000.0
2007-11-22 03:03:00,1.15678,1.15685,1.15617,1.15617,13200000.0
2007-11-22 03:04:00,1.15635,1.15725,1.15635,1.15725,18200000.0
2007-11-22 03:05:00,1.15656,1.15718,1.15654,1.15718,24800000.0
2007-11-22 03:06:00,1.1572,1.15739,1.15678,1.15683,24000000.0
2007-11-22 03:07:00,1.15697,1.15697,1.1557,1.15579,9000000.0
2007-11-22 03:08:00,1.1559,1.15666,1.1558,1.15666,26400000.0
2007-11-22 03:09:00,1.15658,1.1568,1.15587,1.15587,24000000.0
2007-11-22 03:10:00,1.15588,1.15635,1.15551,1.15635,17800000.0
2007-11-22 03:11:00,1.15615,1.15649,1.15615,1.15649,17000000.0
2007-11-22 03:12:00,1.15684,1.15684,1.15621,1.15634,12200000.0
2007-11-22 03:13:00,1.15618,1.15677,1.15583,1.15677,10000000.0
2007-11-22 03:14:00,1.1565,1.15663,1.15619,1.15628,18800000.0
2007-11-22 03:15:00,1.15604,1.15643,1.15604,1.15612,21200000.0
2007-11-22 03:16:00,1.15603,1.15661,1.15603,1.15624,39600000.0
2007-11-22 03:17:00,1.1582,1.1585,1.1582,1.1584,17800000.0
2007-11-22 03:18:00,1.15595,1.1566,1.15592,1.15615,17800000.0
2007-11-22 03:19:00,1.1559,1.15614,1.1559,1.15614,15800000.0
2007-11-22 03:20:00,1.15567,1.15627,1.15565,1.15627,9000000.0
2007-11-22 03:21:00,1.15569,1.15628,1.15569,1.15624,9000000.0
2007-11-22 03:22:00,1.15646,1.1569,1.15621,1.15646,19800000.0
2007-11-22 03:23:00,1.15642,1.15696,1.15642,1.15657,21200000.0
2007-11-22 03:24:00,1.1566,1.15677,1.15637,1.15668,28000000.0
2007-11-22 03:25:00,1.15683,1.15683,1.15662,1.1568,15000000.0
2007-11-22 03:26:00,1.1563,1.1567,1.15628,1.15632,18600000.0
2007-11-22 03:27:00,1.15645,1.1572,1.15627,1.157,22400000.0
2007-11-22 03:28:00,1.15747,1.1579,1.15743,1.15757,16200000.0
2007-11-22 03:29:00,1.1573,1.1573,1.15657,1.15683,13200000.0
2007-11-22 03:30:00,1.15654,1.15706,1.15646,1.15673,18800000.0
2007-11-22 03:31:00,1.15683,1.15698,1.15616,1.15662,28200000.0
2007-11-22 03:32:00,1.15703,1.15784,1.15703,1.15771,10000000.0
2007-11-22 03:33:00,1.158,1.15849,1.15798,1.15822,9200000.0
2007-11-22 03:34:00,1.15874,1.15901,1.15849,1.15875,13400000.0
2007-11-22 03:35:00,1.15872,1.15878,1.15829,1.15848,21600000.0
2007-11-22 03:36:00,1.15847,1.15869,1.15825,1.15825,24200000.0
2007-11-22 03:37:00,1.15829,1.15855,1.15806,1.15815,12400000.0
2007-11-22 03:38:00,1.15782,1.15836,1.15782,1.15836,14400000.0
2007-11-22 03:39:00,1.15854,1.15854,1.15829,1.15846,24000000.0
2007-11-22 03:40:00,1.15811,1.15851,1.15811,1.1583,6200000.0
2007-11-22 03:41:00,1.15817,1.1583,1.15793,1.15825,15000000.0
2007-11-22 03:42:00,1.15791,1.15796,1.15717,1.15782,13400000.0
2007-11-22 03:43:00,1.15776,1.1581,1.15761,1.15761,9800000.0
2007-11-22 03:44:00,1.15851,1.15851,1.15793,1.15793,19200000.0
2007-11-22 03:45:00,1.15803,1.15873,1.15803,1.15847,10600000.0
2007-11-22 03:46:00,1.15828,1.15828,1.15779,1.15779,10000000.0
2007-11-22 03:47:00,1.15728,1.15774,1.15716,1.15723,9000000.0
2007-11-22 03:48:00,1.15737,1.15737,1.15703,1.15715,16400000.0
2007-11-22 03:49:00,1.15735,1.15774,1.15729,1.15733,6600000.0
2007-11-22 03:50:00,1.15738,1.15757,1.15724,1.15724,20400000.0
2007-11-22 03:51:00,1.15756,1.15799,1.15756,1.15757,9000000.0
2007-11-22 03:52:00,1.15765,1.15778,1.15763,1.15763,7800000.0
2007-11-22 03:53:00,1.1579,1.1579,1.15711,1.15765,15600000.0
2007-11-22 03:54:00,1.15779,1.15812,1.15734,1.15758,29200000.0
2007-11-22 03:55:00,1.15727,1.15785,1.15727,1.15774,10000000.0
2007-11-22 03:56:00,1.15797,1.15797,1.15759,1.15771,23600000.0
2007-11-22 03:57:00,1.15751,1.1577,1.15751,1.15768,12400000.0
2007-11-22 03:58:00,1.15773,1.1582,1.15773,1.15773,9400000.0
2007-11-22 03:59:00,1.15734,1.15785,1.15734,1.15772,33400000.0
2007-11-22 04:00:00,1.15765,1.1584,1.15765,1.15828,8800000.0
2007-11-22 04:01:00,1.1585,1.15851,1.15811,1.15811,6600000.0
2007-11-22 04:02:00,1.15813,1.15815,1.15764,1.15764,7600000.0
2007-11-22 04:03:00,1.15865,1.15865,1.1577,1.15778,12400000.0
2007-11-22 04:04:00,1.15777,1.15825,1.15773,1.15788,15400000.0
2007-11-22 04:05:00,1.15805,1.15848,1.15805,1.15848,11400000.0
2007-11-22 04:06:00,1.15843,1.15843,1.15784,1.15784,14400000.0
2007-11-22 04:07:00,1.15801,1.15801,1.15774,1.15799,17400000.0
2007-11-22 04:08:00,1.15743,1.15771,1.15743,1.15749,10600000.0
2007-11-22 04:09:00,1.15753,1.15807,1.15745,1.1577,11800000.0
2007-11-22 04:10:00,1.15827,1.15843,1.1579,1.1579,7600000.0
2007-11-22 04:11:00,1.15779,1.15813,1.15779,1.15795,6800000.0
2007-11-22 04:12:00,1.15778,1.15789,1.15757,1.15758,16600000.0
2007-11-22 04:13:00,1.15808,1.15808,1.15774,1.15775,21400000.0
2007-11-22 04:14:00,1.15786,1.15848,1.15764,1.15812,24000000.0
2007-11-22 04:15:00,1.15828,1.15828,1.15779,1.15793,19000000.0
2007-11-22 04:16:00,1.15814,1.15832,1.15786,1.15832,18600000.0
2007-11-22 04:17:00,1.15778,1.15824,1.15763,1.15763,17400000.0
2007-11-22 04:18:00,1.15774,1.15785,1.15721,1.15767,13800000.0
2007-11-22 04:19:00,1.15721,1.1575,1.15709,1.1575,26400000.0
2007-11-22 04:20:00,1.15745,1.15774,1.15735,1.15735,13800000.0
2007-11-22 04:21:00,1.15768,1.15792,1.15753,1.15792,11600000.0
2007-11-22 04:22:00,1.15763,1.15763,1.15723,1.15723,18000000.0
2007-11-22 04:23:00,1.15751,1.15756,1.15747,1.15749,13600000.0
2007-11-22 04:24:00,1.15752,1.15783,1.15716,1.15716,17800000.0
2007-11-22 04:25:00,1.15761,1.15771,1.157,1.157,8000000.0
2007-11-22 04:26:00,1.15734,1.1577,1.15706,1.15726,17000000.0
2007-11-22 04:27:00,1.15747,1.15806,1.15743,1.15806,19600000.0
2007-11-22 04:28:00,1.15777,1.15777,1.15758,1.15758,18800000.0
2007-11-22 04:29:00,1.15722,1.15796,1.15718,1.15796,8400000.0
2007-11-22 04:30:00,1.15792,1.15865,1.15792,1.15821,8800000.0
2007-11-22 04:31:00,1.15793,1.15817,1.15785,1.15791,12000000.0
2007-11-22 04:32:00,1.15792,1.1582,1.15755,1.1582,10000000.0
2007-11-22 04:33:00,1.15787,1.15818,1.15754,1.15785,24800000.0
2007-11-22 04:34:00,1.15798,1.15798,1.15767,1.15769,11800000.0
2007-11-22 04:35:00,1.15784,1.15791,1.15762,1.15779,16600000.0
2007-11-22 04:36:00,1.15796,1.1582,1.15774,1.15782,12600000.0
2007-11-22 04:37:00,1.15772,1.15816,1.1577,1.15775,9400000.0
2007-11-22 04:38:00,1.1572,1.1573,1.1568,1.1572,11200000.0
2007-11-22 04:39:00,1.15776,1.15776,1.15745,1.1575,11200000.0
2007-11-22 04:40:00,1.15743,1.15775,1.15721,1.15721,21400000.0
2007-11-22 04:41:00,1.15816,1.15836,1.15816,1.15827,7600000.0
2007-11-22 04:42:00,1.15837,1.15865,1.1582,1.15865,10600000.0
2007-11-22 04:43:00,1.15851,1.15851,1.15775,1.15776,7600000.0
2007-11-22 04:44:00,1.15831,1.15837,1.15796,1.15804,12800000.0
2007-11-22 04:45:00,1.15787,1.15817,1.15771,1.15784,7400000.0
2007-11-22 04:46:00,1.1578,1.15825,1.1575,1.15772,15600000.0
2007-11-22 04:47:00,1.15717,1.15761,1.15717,1.15759,18000000.0
2007-11-22 04:48:00,1.15785,1.15805,1.1577,1.15773,15600000.0
2007-11-22 04:49:00,1.1579,1.1582,1.15776,1.15792,11200000.0
2007-11-22 04:50:00,1.15761,1.15793,1.15745,1.15783,21000000.0
2007-11-22 04:51:00,1.15776,1.15805,1.15757,1.15757,17600000.0
2007-11-22 04:52:00,1.15781,1.15781,1.15728,1.15734,22400000.0
2007-11-22 04:53:00,1.15735,1.15748,1.15718,1.15726,17600000.0
2007-11-22 04:54:00,1.15701,1.15747,1.15701,1.15733,13000000.0
2007-11-22 04:55:00,1.15737,1.15781,1.15735,1.15735,18000000.0
2007-11-22 04:56:00,1.15703,1.15739,1.15681,1.15733,17000000.0
2007-11-22 04:57:00,1.157,1.15726,1.157,1.15726,11200000.0
2007-11-22 04:58:00,1.15815,1.15819,1.15782,1.15803,26400000.0
2007-11-22 04:59:00,1.158,1.158,1.15749,1.15749,9000000.0
2007-11-22 05:00:00,1.15754,1.15754,1.15727,1.15748,8800000.0
2007-11-22 05:01:00,1.15725,1.15734,1.157,1.15726,11200000.0
2007-11-22 05:02:00,1.15703,1.1574,1.15699,1.15706,7000000.0
2007-11-22 05:03:00,1.15708,1.15724,1.15695,1.15724,9200000.0
2007-11-22 05:04:00,1.15732,1.15746,1.15705,1.15712,7400000.0
2007-11-22 05:05:00,1.15703,1.15718,1.15695,1.15718,23600000.0
2007-11-22 05:06:00,1.15693,1.15728,1.15693,1.15724,11400000.0
2007-11-22 05:07:00,1.15682,1.15705,1.15672,1.15705,8600000.0
2007-11-22 05:08:00,1.15713,1.15713,1.15666,1.15666,7400000.0
2007-11-22 05:09:00,1.15705,1.15746,1.15705,1.15723,15600000.0
2007-11-22 05:10:00,1.1569,1.15761,1.15682,1.15725,16000000.0
2007-11-22 05:11:00,1.15739,1.15739,1.1573,1.1573,3200000.0
2007-11-22 05:12:00,1.15715,1.15715,1.15682,1.15683,9400000.0
2007-11-22 05:13:00,1.15687,1.15724,1.1567,1.15713,24800000.0
2007-11-22 05:14:00,1.15729,1.15776,1.15729,1.15776,11000000.0
2007-11-22 05:15:00,1.15766,1.15788,1.15686,1.15696,13200000.0
2007-11-22 05:16:00,1.15662,1.15715,1.1566,1.15715,12800000.0
2007-11-22 05:17:00,1.15686,1.15708,1.1566,1.1566,14600000.0
2007-11-22 05:18:00,1.15713,1.15725,1.15666,1.15709,7600000.0
2007-11-22 05:19:00,1.15679,1.15679,1.15636,1.15636,11200000.0
2007-11-22 05:20:00,1.15634,1.15682,1.15601,1.15631,11200000.0
2007-11-22 05:21:00,1.15635,1.15671,1.15633,1.15651,20800000.0
2007-11-22 05:22:00,1.15643,1.15681,1.15643,1.15658,8200000.0
2007-11-22 05:23:00,1.15649,1.15687,1.15649,1.15669,13800000.0
2007-11-22 05:24:00,1.15667,1.15723,1.15667,1.15667,23200000.0
2007-11-22 05:25:00,1.15681,1.15689,1.15642,1.15642,8400000.0
2007-11-22 05:26:00,1.15613,1.15665,1.15613,1.15642,17400000.0
2007-11-22 05:27:00,1.15635,1.15668,1.1562,1.15622,10800000.0
2007-11-22 05:28:00,1.15658,1.15687,1.15643,1.1566,12600000.0
2007-11-22 05:29:00,1.15663,1.15684,1.15621,1.1564,10000000.0
2007-11-22 05:30:00,1.15644,1.15703,1.15638,1.1566,9400000.0
2007-11-22 05:31:00,1.15666,1.15714,1.15666,1.15694,22800000.0
2007-11-22 05:32:00,1.15687,1.15697,1.15661,1.15681,14000000.0
2007-11-22 05:33:00,1.15646,1.15646,1.1561,1.15633,20800000.0
2007-11-22 05:34:00,1.15642,1.1568,1.15634,1.1568,11600000.0
2007-11-22 05:35:00,1.15692,1.15716,1.15692,1.15698,14400000.0
2007-11-22 05:36:00,1.15712,1.15712,1.1568,1.1568,28200000.0
2007-11-22 05:37:00,1.15658,1.15705,1.15658,1.15672,18800000.0
2007-11-22 05:38:00,1.15681,1.15702,1.15652,1.15672,11800000.0
2007-11-22 05:39:00,1.15759,1.15759,1.15686,1.15686,12800000.0
2007-11-22 05:40:00,1.15719,1.15719,1.1569,1.15691,14800000.0
2007-11-22 05:41:00,1.15692,1.15701,1.1567,1.15673,13800000.0
2007-11-22 05:42:00,1.1569,1.1569,1.15679,1.15679,2000000.0
2007-11-22 05:43:00,1.15698,1.15712,1.15686,1.15699,14000000.0
2007-11-22 05:44:00,1.15708,1.15735,1.15708,1.15715,10800000.0
2007-11-22 05:45:00,1.15709,1.15749,1.15709,1.15749,10000000.0
2007-11-22 05:46:00,1.15762,1.15762,1.15715,1.15718,17600000.0
2007-11-22 05:47:00,1.15744,1.15744,1.15711,1.15733,18400000.0
2007-11-22 05:48:00,1.15708,1.1574,1.15708,1.1574,10000000.0
2007-11-22 05:49:00,1.15727,1.15787,1.15725,1.15766,20200000.0
2007-11-22 05:50:00,1.15746,1.15778,1.15746,1.15773,18000000.0
2007-11-22 05:51:00,1.15755,1.1577,1.15681,1.15681,10400000.0
2007-11-22 05:52:00,1.15618,1.15726,1.15604,1.15718,27400000.0
2007-11-22 05:53:00,1.15724,1.15769,1.15698,1.157,12000000.0
2007-11-22 05:54:00,1.15708,1.15778,1.15705,1.15738,9400000.0
2007-11-22 05:55:00,1.15806,1.15806,1.15766,1.15766,9800000.0
2007-11-22 05:56:00,1.15796,1.15819,1.15775,1.15785,12400000.0
2007-11-22 05:57:00,1.15789,1.15845,1.15744,1.15845,14600000.0
2007-11-22 05:58:00,1.15849,1.1585,1.15804,1.15804,21200000.0
2007-11-22 05:59:00,1.15802,1.15828,1.15766,1.1578,6800000.0
2007-11-22 06:00:00,1.15755,1.15782,1.15733,1.15778,11200000.0
2007-11-22 06:01:00,1.15803,1.15803,1.1574,1.15761,16600000.0
2007-11-22 06:02:00,1.15788,1.15855,1.15788,1.15846,10200000.0
2007-11-22 06:03:00,1.1587,1.15875,1.15839,1.15861,10800000.0
2007-11-22 06:04:00,1.15853,1.15853,1.15788,1.15816,18200000.0
2007-11-22 06:05:00,1.1576,1.15797,1.1576,1.15775,23400000.0
2007-11-22 06:06:00,1.1581,1.15862,1.158,1.1583,15800000.0
2007-11-22 06:07:00,1.1581,1.1581,1.15748,1.1575,11600000.0
2007-11-22 06:08:00,1.15814,1.15927,1.15814,1.15912,15400000.0
2007-11-22 06:09:00,1.15898,1.15918,1.15877,1.15877,17200000.0
2007-11-22 06:10:00,1.15909,1.15925,1.15899,1.15925,13400000.0
2007-11-22 06:11:00,1.15927,1.15962,1.15908,1.15923,7600000.0
2007-11-22 06:12:00,1.15895,1.15944,1.15867,1.15867,24800000.0
2007-11-22 06:13:00,1.15885,1.15889,1.15866,1.15878,11600000.0
2007-11-22 06:14:00,1.15834,1.15878,1.15829,1.15865,12200000.0
2007-11-22 06:15:00,1.15848,1.1586,1.15796,1.15798,16400000.0
2007-11-22 06:16:00,1.15772,1.15837,1.15719,1.15782,12400000.0
2007-11-22 06:17:00,1.15808,1.15808,1.1576,1.1576,12000000.0
2007-11-22 06:18:00,1.15792,1.15837,1.15792,1.15813,17800000.0
2007-11-22 06:19:00,1.15789,1.15841,1.15789,1.15825,15400000.0
2007-11-22 06:20:00,1.15854,1.15918,1.15854,1.15918,9000000.0
2007-11-22 06:21:00,1.15906,1.15906,1.1584,1.15848,8000000.0
2007-11-22 06:22:00,1.15859,1.15955,1.15859,1.15955,9000000.0
2007-11-22 06:23:00,1.15869,1.1591,1.15869,1.1591,16600000.0
2007-11-22 06:24:00,1.15897,1.15929,1.15862,1.15884,19800000.0
2007-11-22 06:25:00,1.15833,1.15873,1.15823,1.1584,10000000.0
2007-11-22 06:26:00,1.15853,1.15867,1.15838,1.15849,23600000.0
2007-11-22 06:27:00,1.15838,1.15851,1.15773,1.15773,10800000.0
2007-11-22 06:28:00,1.15799,1.15825,1.1578,1.15809,8800000.0
2007-11-22 06:29:00,1.15839,1.15839,1.15803,1.15805,13800000.0
2007-11-22 06:30:00,1.1579,1.1579,1.15719,1.15719,12800000.0
2007-11-22 06:31:00,1.15761,1.15836,1.15761,1.15789,23600000.0
2007-11-22 06:32:00,1.15826,1.15864,1.15799,1.15825,9000000.0
2007-11-22 06:33:00,1.15775,1.15811,1.15738,1.15738,13000000.0
2007-11-22 06:34:00,1.15715,1.15719,1.15688,1.15688,15200000.0
2007-11-22 06:35:00,1.15755,1.15755,1.15707,1.15714,9400000.0
2007-11-22 06:36:00,1.15717,1.15748,1.15712,1.15748,30200000.0
2007-11-22 06:37:00,1.15739,1.15746,1.15701,1.15714,11200000.0
2007-11-22 06:38:00,1.15738,1.1577,1.15732,1.15736,10000000.0
2007-11-22 06:39:00,1.15739,1.15762,1.15724,1.15745,13600000.0
2007-11-22 06:40:00,1.15737,1.15771,1.15737,1.15763,9400000.0
2007-11-22 06:41:00,1.15739,1.15747,1.15707,1.15722,21400000.0
2007-11-22 06:42:00,1.15783,1.15818,1.15723,1.15803,15400000.0
2007-11-22 06:43:00,1.15778,1.15778,1.15748,1.15749,21400000.0
2007-11-22 06:44:00,1.1577,1.15787,1.15757,1.15783,23800000.0
2007-11-22 06:45:00,1.15745,1.15768,1.15745,1.15746,24600000.0
2007-11-22 06:46:00,1.1589,1.1591,1.1589,1.1589,15000000.0
2007-11-22 06:47:00,1.15709,1.15762,1.15709,1.15742,15000000.0
2007-11-22 06:48:00,1.15778,1.1579,1.15765,1.15765,18800000.0
2007-11-22 06:49:00,1.15792,1.15792,1.15763,1.15763,17600000.0
2007-11-22 06:50:00,1.15777,1.15794,1.15763,1.15775,7400000.0
2007-11-22 06:51:00,1.15778,1.15798,1.15772,1.15782,9800000.0
2007-11-22 06:52:00,1.15775,1.15827,1.15775,1.15783,11600000.0
2007-11-22 06:53:00,1.15793,1.15819,1.15784,1.15785,14000000.0
2007-11-22 06:54:00,1.15786,1.15805,1.15774,1.15775,24000000.0
2007-11-22 06:55:00,1.15778,1.15778,1.15738,1.15763,31200000.0
2007-11-22 06:56:00,1.15778,1.15807,1.15725,1.15769,13400000.0
2007-11-22 06:57:00,1.15792,1.15798,1.15755,1.15786,14600000.0
2007-11-22 06:58:00,1.15774,1.15805,1.15761,1.15784,21000000.0
2007-11-22 06:59:00,1.1595,1.1597,1.1595,1.1597,6400000.0
2007-11-22 07:00:00,1.15781,1.15788,1.15775,1.15775,6400000.0
2007-11-22 07:01:00,1.15776,1.1581,1.15751,1.15767,15400000.0
2007-11-22 07:02:00,1.15802,1.15802,1.15772,1.15789,7000000.0
2007-11-22 07:03:00,1.15777,1.15793,1.15746,1.15746,17000000.0
2007-11-22 07:04:00,1.15782,1.15836,1.15782,1.15836,18200000.0
2007-11-22 07:05:00,1.15874,1.15883,1.15832,1.15843,14200000.0
2007-11-22 07:06:00,1.15849,1.15852,1.15834,1.15834,19000000.0
2007-11-22 07:07:00,1.15795,1.15799,1.15738,1.15799,10000000.0
2007-11-22 07:08:00,1.15833,1.15833,1.15793,1.15793,6800000.0
2007-11-22 07:09:00,1.15777,1.15803,1.15773,1.15793,12000000.0
2007-11-22 07:10:00,1.15795,1.15816,1.15765,1.15765,26600000.0
2007-11-22 07:11:00,1.15797,1.15825,1.15797,1.15825,7200000.0
2007-11-22 07:12:00,1.15773,1.15803,1.15747,1.15768,10600000.0
2007-11-22 07:13:00,1.15782,1.15813,1.15779,1.15813,8200000.0
2007-11-22 07:14:00,1.15807,1.15853,1.15807,1.15836,17200000.0
2007-11-22 07:15:00,1.15841,1.15841,1.15774,1.15807,9000000.0
2007-11-22 07:16:00,1.15812,1.15837,1.1578,1.15837,13400000.0
2007-11-22 07:17:00,1.15831,1.15831,1.15791,1.15801,19400000.0
2007-11-22 07:18:00,1.15807,1.15864,1.15807,1.15829,7000000.0
2007-11-22 07:19:00,1.15852,1.15852,1.15816,1.15816,8000000.0
2007-11-22 07:20:00,1.15836,1.15848,1.1581,1.15848,22800000.0
2007-11-22 07:21:00,1.158,1.15827,1.15791,1.15827,7400000.0
2007-11-22 07:22:00,1.15848,1.15876,1.15827,1.15876,11600000.0
2007-11-22 07:23:00,1.159,1.159,1.158,1.158,14600000.0
2007-11-22 07:24:00,1.15811,1.15835,1.15795,1.15835,21600000.0
2007-11-22 07:25:00,1.15822,1.15884,1.15815,1.15837,21600000.0
2007-11-22 07:26:00,1.15833,1.15833,1.15768,1.1582,18200000.0
2007-11-22 07:27:00,1.15818,1.15829,1.15787,1.15816,15400000.0
2007-11-22 07:28:00,1.1582,1.15856,1.1582,1.15856,9000000.0
2007-11-22 07:29:00,1.1584,1.15858,1.1584,1.15858,5800000.0
2007-11-22 07:30:00,1.15888,1.15933,1.15862,1.15933,19400000.0
2007-11-22 07:31:00,1.15876,1.15876,1.15836,1.15836,31400000.0
2007-11-22 07:32:00,1.15845,1.15875,1.15845,1.15861,18600000.0
2007-11-22 07:33:00,1.15846,1.15846,1.15797,1.15797,11800000.0
2007-11-22 07:34:00,1.15732,1.15842,1.15732,1.15842,12400000.0
2007-11-22 07:35:00,1.15806,1.15826,1.15739,1.15826,13800000.0
2007-11-22 07:36:00,1.15766,1.15818,1.15766,1.158,16400000.0
2007-11-22 07:37:00,1.158,1.15854,1.158,1.15836,15600000.0
2007-11-22 07:38:00,1.15823,1.15858,1.15808,1.15808,19400000.0
2007-11-22 07:39:00,1.15873,1.15873,1.15827,1.15827,16400000.0
2007-11-22 07:40:00,1.15824,1.15855,1.15798,1.15798,16400000.0
2007-11-22 07:41:00,1.15797,1.15818,1.1576,1.15818,21000000.0
2007-11-22 07:42:00,1.15825,1.15825,1.15774,1.15795,11400000.0
2007-11-22 07:43:00,1.15785,1.15854,1.15785,1.15845,7000000.0
2007-11-22 07:44:00,1.1584,1.15886,1.15815,1.1584,10200000.0
2007-11-22 07:45:00,1.15891,1.15914,1.1585,1.1585,22200000.0
2007-11-22 07:46:00,1.15825,1.15855,1.15825,1.15838,17600000.0
2007-11-22 07:47:00,1.15837,1.15874,1.15836,1.15863,18800000.0
2007-11-22 07:48:00,1.15836,1.15876,1.15836,1.15842,12200000.0
2007-11-22 07:49:00,1.15861,1.15904,1.15838,1.15882,28600000.0
2007-11-22 07:50:00,1.15867,1.159,1.15851,1.15874,30800000.0
2007-11-22 07:51:00,1.15895,1.15917,1.15894,1.15894,8800000.0
2007-11-22 07:52:00,1.15905,1.15905,1.15882,1.15882,11400000.0
2007-11-22 07:53:00,1.15915,1.15915,1.15839,1.15839,10000000.0
2007-11-22 07:54:00,1.15869,1.15893,1.15866,1.15885,10000000.0
2007-11-22 07:55:00,1.15851,1.15878,1.1585,1.15851,10800000.0
2007-11-22 07:56:00,1.15871,1.1588,1.15837,1.15868,17600000.0
2007-11-22 07:57:00,1.15857,1.15896,1.15844,1.15869,21400000.0
2007-11-22 07:58:00,1.15839,1.15882,1.15839,1.15862,17800000.0
2007-11-22 07:59:00,1.15893,1.15924,1.15885,1.15924,6600000.0
2007-11-22 08:00:00,1.15845,1.1591,1.15845,1.15878,12600000.0
2007-11-22 08:01:00,1.15913,1.15943,1.15889,1.15899,19800000.0
2007-11-22 08:02:00,1.15908,1.15927,1.15886,1.15889,22800000.0
2007-11-22 08:03:00,1.15892,1.15905,1.15886,1.15905,12800000.0
2007-11-22 08:04:00,1.15961,1.15961,1.15882,1.15911,10000000.0
2007-11-22 08:05:00,1.1589,1.1589,1.15799,1.15832,11600000.0
2007-11-22 08:06:00,1.15773,1.15802,1.15756,1.15802,17800000.0
2007-11-22 08:07:00,1.15786,1.15804,1.15746,1.15764,12600000.0
2007-11-22 08:08:00,1.15725,1.15761,1.15698,1.15707,15200000.0
2007-11-22 08:09:00,1.15714,1.15727,1.15697,1.15709,18800000.0
2007-11-22 08:10:00,1.15701,1.15733,1.15699,1.15705,11000000.0
2007-11-22 08:11:00,1.1572,1.15736,1.15718,1.15721,19200000.0
2007-11-22 08:12:00,1.15736,1.15768,1.1572,1.15756,12400000.0
2007-11-22 08:13:00,1.15722,1.15764,1.15714,1.15734,15600000.0
2007-11-22 08:14:00,1.15773,1.15773,1.15687,1.15717,19600000.0
2007-11-22 08:15:00,1.15718,1.15735,1.15709,1.15735,27600000.0
2007-11-22 08:16:00,1.15688,1.1577,1.15688,1.15736,10600000.0
2007-11-22 08:17:00,1.15692,1.15692,1.15643,1.15692,16600000.0
2007-11-22 08:18:00,1.15737,1.15737,1.1568,1.15711,17200000.0
2007-11-22 08:19:00,1.15712,1.15726,1.15701,1.15709,18600000.0
2007-11-22 08:20:00,1.15713,1.15755,1.15686,1.15701,20600000.0
2007-11-22 08:21:00,1.15724,1.15764,1.15719,1.15742,17200000.0
2007-11-22 08:22:00,1.15692,1.15759,1.15681,1.15759,29400000.0
2007-11-22 08:23:00,1.15783,1.15792,1.15757,1.15774,13600000.0
2007-11-22 08:24:00,1.15784,1.15784,1.15705,1.15782,13000000.0
2007-11-22 08:25:00,1.15761,1.15784,1.15744,1.1577,17600000.0
2007-11-22 08:26:00,1.15769,1.15797,1.15764,1.1579,7800000.0
2007-11-22 08:27:00,1.15831,1.1587,1.15814,1.15839,11400000.0
2007-11-22 08:28:00,1.15826,1.15887,1.15801,1.15843,16200000.0
2007-11-22 08:29:00,1.15762,1.15783,1.15713,1.15713,20200000.0
2007-11-22 08:30:00,1.15681,1.15726,1.15669,1.15669,19800000.0
2007-11-22 08:31:00,1.1565,1.15728,1.1565,1.15716,19600000.0
2007-11-22 08:32:00,1.15769,1.15769,1.15734,1.15748,18000000.0
2007-11-22 08:33:00,1.15693,1.15757,1.15672,1.15725,23800000.0
2007-11-22 08:34:00,1.15727,1.15759,1.15723,1.15759,34600000.0
2007-11-22 08:35:00,1.15704,1.15783,1.15697,1.15783,14600000.0
2007-11-22 08:36:00,1.15796,1.15796,1.15719,1.15719,6800000.0
2007-11-22 08:37:00,1.15679,1.15754,1.15655,1.15754,13800000.0
2007-11-22 08:38:00,1.15737,1.15775,1.15693,1.15726,17200000.0
2007-11-22 08:39:00,1.15744,1.15769,1.15744,1.15744,15400000.0
2007-11-22 08:40:00,1.15714,1.15749,1.15702,1.1574,9800000.0
2007-11-22 08:41:00,1.15777,1.15855,1.15772,1.15855,10600000.0
2007-11-22 08:42:00,1.15874,1.15874,1.15799,1.15799,9600000.0
2007-11-22 08:43:00,1.15798,1.15798,1.15733,1.15793,11000000.0
2007-11-22 08:44:00,1.158,1.15826,1.15786,1.15818,11800000.0
2007-11-22 08:45:00,1.15823,1.15823,1.15773,1.15799,26800000.0
2007-11-22 08:46:00,1.1577,1.15798,1.15765,1.15797,13000000.0
2007-11-22 08:47:00,1.15812,1.15826,1.15791,1.15792,17400000.0
2007-11-22 08:48:00,1.15806,1.15854,1.15782,1.15829,22600000.0
2007-11-22 08:49:00,1.15898,1.15918,1.15857,1.15871,14000000.0
2007-11-22 08:50:00,1.15854,1.15929,1.15854,1.15929,19200000.0
2007-11-22 08:51:00,1.15952,1.15993,1.15944,1.1598,50400000.0
2007-11-22 08:52:00,1.16005,1.16005,1.1593,1.15945,8400000.0
2007-11-22 08:53:00,1.15919,1.15929,1.15861,1.15861,9000000.0
2007-11-22 08:54:00,1.1589,1.1593,1.15863,1.15879,19400000.0
2007-11-22 08:55:00,1.15864,1.15873,1.15816,1.15816,32400000.0
2007-11-22 08:56:00,1.15803,1.15846,1.15799,1.15802,22600000.0
2007-11-22 08:57:00,1.15828,1.15837,1.15804,1.15837,24000000.0
2007-11-22 08:58:00,1.15852,1.15882,1.15815,1.15857,15800000.0
2007-11-22 08:59:00,1.15866,1.15907,1.15866,1.15907,7800000.0
2007-11-22 09:00:00,1.15885,1.15916,1.15871,1.15905,113400000.0
2007-11-22 09:01:00,1.15959,1.15959,1.15879,1.15879,9600000.0
2007-11-22 09:02:00,1.15897,1.15897,1.15838,1.15873,10200000.0
2007-11-22 09:03:00,1.15852,1.15868,1.15812,1.15843,14000000.0
2007-11-22 09:04:00,1.15845,1.15859,1.15795,1.15859,15200000.0
2007-11-22 09:05:00,1.15837,1.15861,1.15815,1.15816,26400000.0
2007-11-22 09:06:00,1.15854,1.15863,1.15852,1.15863,13800000.0
2007-11-22 09:07:00,1.15899,1.15931,1.15879,1.15913,13400000.0
2007-11-22 09:08:00,1.159,1.15942,1.1589,1.1589,16600000.0
2007-11-22 09:09:00,1.15868,1.15873,1.15855,1.15855,11600000.0
2007-11-22 09:10:00,1.15826,1.15848,1.15792,1.15792,22200000.0
2007-11-22 09:11:00,1.15782,1.15822,1.15782,1.15814,20200000.0
2007-11-22 09:12:00,1.15855,1.15889,1.15852,1.1587,19000000.0
2007-11-22 09:13:00,1.1588,1.1589,1.1588,1.1589,12400000.0
2007-11-22 09:14:00,1.15871,1.15893,1.15862,1.15872,12400000.0
2007-11-22 09:15:00,1.15873,1.15873,1.15846,1.15872,20400000.0
2007-11-22 09:16:00,1.15921,1.15937,1.15887,1.15925,16200000.0
2007-11-22 09:17:00,1.15896,1.15909,1.15862,1.15901,10400000.0
2007-11-22 09:18:00,1.15918,1.15946,1.15876,1.15876,18800000.0
2007-11-22 09:19:00,1.15894,1.1593,1.15874,1.15915,25200000.0
2007-11-22 09:20:00,1.15872,1.15872,1.1583,1.15857,22000000.0
2007-11-22 09:21:00,1.15847,1.15908,1.15847,1.15867,12400000.0
2007-11-22 09:22:00,1.15875,1.15928,1.15875,1.15905,10800000.0
2007-11-22 09:23:00,1.15883,1.15981,1.15883,1.15981,15400000.0
2007-11-22 09:24:00,1.15918,1.15952,1.15918,1.15952,24200000.0
2007-11-22 09:25:00,1.1595,1.15981,1.15949,1.1597,13000000.0
2007-11-22 09:26:00,1.15922,1.15943,1.15909,1.15912,16800000.0
2007-11-22 09:27:00,1.15857,1.15857,1.15803,1.15811,13200000.0
2007-11-22 09:28:00,1.15846,1.15846,1.1577,1.15783,13000000.0
2007-11-22 09:29:00,1.15767,1.15775,1.15754,1.15756,17400000.0
2007-11-22 09:30:00,1.15775,1.15777,1.15762,1.15762,26600000.0
2007-11-22 09:31:00,1.15775,1.15775,1.15741,1.15745,14600000.0
2007-11-22 09:32:00,1.15742,1.15751,1.15705,1.15716,14200000.0
2007-11-22 09:33:00,1.15701,1.1578,1.15701,1.15713,14600000.0
2007-11-22 09:34:00,1.15712,1.15745,1.15705,1.15723,8800000.0
2007-11-22 09:35:00,1.1577,1.1579,1.15753,1.15773,20000000.0
2007-11-22 09:36:00,1.1577,1.15802,1.15743,1.15749,10600000.0
2007-11-22 09:37:00,1.15777,1.15804,1.15741,1.15741,17200000.0
2007-11-22 09:38:00,1.15712,1.15752,1.15712,1.15752,11800000.0
2007-11-22 09:39:00,1.15732,1.15752,1.1572,1.15734,17000000.0
2007-11-22 09:40:00,1.15749,1.15749,1.15717,1.15739,14200000.0
2007-11-22 09:41:00,1.1574,1.15756,1.15732,1.15732,14400000.0
2007-11-22 09:42:00,1.15798,1.15842,1.15786,1.15842,10800000.0
2007-11-22 09:43:00,1.15785,1.15785,1.15742,1.15746,13000000.0
2007-11-22 09:44:00,1.15719,1.15738,1.15719,1.15724,15200000.0
2007-11-22 09:45:00,1.15714,1.15736,1.1567,1.15736,8200000.0
2007-11-22 09:46:00,1.15774,1.15795,1.1575,1.15753,16800000.0
2007-11-22 09:47:00,1.15738,1.15783,1.15738,1.15738,13200000.0
2007-11-22 09:48:00,1.15764,1.15785,1.15724,1.15754,24600000.0
2007-11-22 09:49:00,1.15779,1.15811,1.15752,1.15804,25000000.0
2007-11-22 09:50:00,1.15793,1.15793,1.15757,1.15793,14000000.0
2007-11-22 09:51:00,1.15791,1.15818,1.15741,1.15741,17800000.0
2007-11-22 09:52:00,1.15832,1.15959,1.15832,1.15959,15600000.0
2007-11-22 09:53:00,1.15955,1.15996,1.15949,1.15986,22400000.0
2007-11-22 09:54:00,1.15944,1.15945,1.15906,1.15906,17000000.0
2007-11-22 09:55:00,1.15937,1.15949,1.15902,1.15948,11000000.0
2007-11-22 09:56:00,1.15928,1.15937,1.15882,1.15937,31400000.0
2007-11-22 09:57:00,1.15887,1.15929,1.15881,1.15881,8200000.0
2007-11-22 09:58:00,1.15898,1.15919,1.15823,1.15823,10000000.0
2007-11-22 09:59:00,1.15807,1.15845,1.15795,1.15836,18000000.0
2007-11-22 10:00:00,1.15849,1.15849,1.15762,1.1577,13800000.0
2007-11-22 10:01:00,1.15785,1.15817,1.1578,1.1579,13600000.0
2007-11-22 10:02:00,1.15786,1.15802,1.15763,1.15789,10600000.0
2007-11-22 10:03:00,1.15758,1.15849,1.15758,1.15835,15800000.0
2007-11-22 10:04:00,1.15866,1.15902,1.15847,1.15847,9600000.0
2007-11-22 10:05:00,1.15855,1.1592,1.15855,1.15894,55000000.0
2007-11-22 10:06:00,1.15907,1.15971,1.15903,1.15935,13000000.0
2007-11-22 10:07:00,1.1593,1.15982,1.15875,1.15875,22600000.0
2007-11-22 10:08:00,1.15967,1.15983,1.15933,1.15962,12800000.0
2007-11-22 10:09:00,1.15932,1.15932,1.15874,1.15874,17000000.0
2007-11-22 10:10:00,1.15861,1.15896,1.15858,1.15871,17400000.0
2007-11-22 10:11:00,1.15888,1.15907,1.15822,1.15822,19600000.0
2007-11-22 10:12:00,1.15786,1.15826,1.15779,1.15798,63400000.0
2007-11-22 10:13:00,1.1589,1.159,1.1583,1.1587,16400000.0
2007-11-22 10:14:00,1.15809,1.15851,1.15805,1.15851,16400000.0
2007-11-22 10:15:00,1.15887,1.15898,1.15852,1.15884,17400000.0
2007-11-22 10:16:00,1.15865,1.15931,1.15865,1.15893,12600000.0
2007-11-22 10:17:00,1.15873,1.15896,1.1587,1.15878,20800000.0
2007-11-22 10:18:00,1.15963,1.16018,1.15912,1.15961,21000000.0
2007-11-22 10:19:00,1.15961,1.16013,1.15948,1.15956,17800000.0
2007-11-22 10:20:00,1.15945,1.16006,1.15945,1.15989,13800000.0
2007-11-22 10:21:00,1.15974,1.16011,1.15974,1.15981,15000000.0
2007-11-22 10:22:00,1.15955,1.15989,1.15955,1.15984,17000000.0
2007-11-22 10:23:00,1.16007,1.16007,1.15959,1.15971,9400000.0
2007-11-22 10:24:00,1.1595,1.15987,1.1595,1.15969,22600000.0
2007-11-22 10:25:00,1.15957,1.15982,1.15952,1.15964,25400000.0
2007-11-22 10:26:00,1.1581,1.1583,1.1581,1.1583,12000000.0
2007-11-22 10:27:00,1.15942,1.15942,1.1592,1.15937,12000000.0
2007-11-22 10:28:00,1.15932,1.15944,1.1587,1.15925,20000000.0
2007-11-22 10:29:00,1.15922,1.15952,1.1589,1.15952,9800000.0
2007-11-22 10:30:00,1.15963,1.15963,1.15883,1.15927,19200000.0
2007-11-22 10:31:00,1.1592,1.15978,1.15919,1.15978,21400000.0
2007-11-22 10:32:00,1.1603,1.1603,1.15975,1.1599,21000000.0
2007-11-22 10:33:00,1.15992,1.15992,1.15925,1.15978,21200000.0
2007-11-22 10:34:00,1.15947,1.16022,1.15932,1.15933,133600000.0
2007-11-22 10:35:00,1.16011,1.16011,1.1594,1.1594,12200000.0
2007-11-22 10:36:00,1.15984,1.15989,1.15943,1.15989,14000000.0
2007-11-22 10:37:00,1.15935,1.15999,1.15935,1.15978,17600000.0
2007-11-22 10:38:00,1.15979,1.15992,1.15933,1.15933,20800000.0
2007-11-22 10:39:00,1.1587,1.1587,1.1583,1.1583,12800000.0
2007-11-22 10:40:00,1.15925,1.15958,1.15915,1.15915,12800000.0
2007-11-22 10:41:00,1.15927,1.15962,1.15927,1.15931,24400000.0
2007-11-22 10:42:00,1.15936,1.15971,1.15926,1.1596,21200000.0
2007-11-22 10:43:00,1.15929,1.1593,1.15886,1.15905,9800000.0
2007-11-22 10:44:00,1.15905,1.1592,1.15864,1.15864,13000000.0
2007-11-22 10:45:00,1.15877,1.15877,1.15784,1.15804,16200000.0
2007-11-22 10:46:00,1.15821,1.15876,1.15821,1.15844,40200000.0
2007-11-22 10:47:00,1.15856,1.15898,1.15833,1.15837,22200000.0
2007-11-22 10:48:00,1.1585,1.15869,1.15847,1.15856,11400000.0
2007-11-22 10:49:00,1.15895,1.15949,1.15877,1.15932,18400000.0
2007-11-22 10:50:00,1.16003,1.16007,1.15929,1.15929,14600000.0
2007-11-22 10:51:00,1.15864,1.15924,1.15855,1.15924,20600000.0
2007-11-22 10:52:00,1.15884,1.15921,1.15827,1.15846,105400000.0
2007-11-22 10:53:00,1.15847,1.15887,1.15847,1.15854,15400000.0
2007-11-22 10:54:00,1.15891,1.159,1.15869,1.1588,17600000.0
2007-11-22 10:55:00,1.15896,1.15936,1.15869,1.15933,12000000.0
2007-11-22 10:56:00,1.15977,1.16002,1.1596,1.16002,11000000.0
2007-11-22 10:57:00,1.15969,1.16041,1.15965,1.15965,11600000.0
2007-11-22 10:58:00,1.15973,1.15987,1.15955,1.15982,11400000.0
2007-11-22 10:59:00,1.15959,1.15988,1.15938,1.15938,13000000.0
2007-11-22 11:00:00,1.1598,1.16029,1.15975,1.1599,21600000.0
2007-11-22 11:01:00,1.15989,1.16004,1.15951,1.15963,97200000.0
2007-11-22 11:02:00,1.15944,1.15951,1.15936,1.15951,12000000.0
2007-11-22 11:03:00,1.15972,1.15974,1.15934,1.15941,13800000.0
2007-11-22 11:04:00,1.15952,1.15999,1.1591,1.15926,14800000.0
2007-11-22 11:05:00,1.1593,1.15962,1.1593,1.15939,11400000.0
2007-11-22 11:06:00,1.15951,1.15987,1.15925,1.15925,18200000.0
2007-11-22 11:07:00,1.15923,1.15934,1.15892,1.15927,8800000.0
2007-11-22 11:08:00,1.15981,1.15981,1.15907,1.15942,13400000.0
2007-11-22 11:09:00,1.15927,1.15934,1.1588,1.15927,16600000.0
2007-11-22 11:10:00,1.1593,1.1593,1.15856,1.15873,22600000.0
2007-11-22 11:11:00,1.1586,1.15869,1.15838,1.15859,16400000.0
2007-11-22 11:12:00,1.15877,1.15909,1.15869,1.15884,13400000.0
2007-11-22 11:13:00,1.15816,1.15867,1.15797,1.15797,12600000.0
2007-11-22 11:14:00,1.15779,1.15779,1.15729,1.15749,16600000.0
2007-11-22 11:15:00,1.1574,1.1576,1.1573,1.1574,12400000.0
2007-11-22 11:16:00,1.15747,1.15824,1.15742,1.15786,12400000.0
2007-11-22 11:17:00,1.15782,1.15805,1.15763,1.15767,69200000.0
2007-11-22 11:18:00,1.15735,1.15788,1.15735,1.15754,18200000.0
2007-11-22 11:19:00,1.15815,1.15815,1.15757,1.15783,24600000.0
2007-11-22 11:20:00,1.15809,1.15831,1.15803,1.15808,8600000.0
2007-11-22 11:21:00,1.1582,1.1582,1.1579,1.1579,8200000.0
2007-11-22 11:22:00,1.15797,1.15804,1.15727,1.15786,14800000.0
2007-11-22 11:23:00,1.15763,1.15806,1.15751,1.15761,9400000.0
2007-11-22 11:24:00,1.15767,1.15788,1.1575,1.1575,10800000.0
2007-11-22 11:25:00,1.15815,1.15815,1.15769,1.15814,14200000.0
2007-11-22 11:26:00,1.1574,1.1574,1.1571,1.1572,15200000.0
2007-11-22 11:27:00,1.15836,1.15874,1.15823,1.15823,15200000.0
2007-11-22 11:28:00,1.1584,1.15863,1.15786,1.15863,10400000.0
2007-11-22 11:29:00,1.15858,1.15888,1.15828,1.15836,22000000.0
2007-11-22 11:30:00,1.15847,1.15867,1.15835,1.15863,14000000.0
2007-11-22 11:31:00,1.1586,1.1586,1.1579,1.1579,10800000.0
2007-11-22 11:32:00,1.15797,1.15863,1.15797,1.15843,12600000.0
2007-11-22 11:33:00,1.15853,1.1592,1.15847,1.1592,12800000.0
2007-11-22 11:34:00,1.15872,1.15878,1.15851,1.15851,8800000.0
2007-11-22 11:35:00,1.1585,1.1585,1.15827,1.15827,5000000.0
2007-11-22 11:36:00,1.15825,1.15861,1.15821,1.15831,12000000.0
2007-11-22 11:37:00,1.1566,1.1569,1.1566,1.1569,11400000.0
2007-11-22 11:38:00,1.15837,1.15872,1.15828,1.15847,11400000.0
2007-11-22 11:39:00,1.1583,1.1583,1.15785,1.15795,9200000.0
2007-11-22 11:40:00,1.15801,1.15801,1.15727,1.15727,14200000.0
2007-11-22 11:41:00,1.15749,1.15781,1.15747,1.1575,15600000.0
2007-11-22 11:42:00,1.15747,1.15807,1.15747,1.15769,39800000.0
2007-11-22 11:43:00,1.15729,1.15764,1.15729,1.15764,15600000.0
2007-11-22 11:44:00,1.15779,1.15809,1.15764,1.15764,15400000.0
2007-11-22 11:45:00,1.15775,1.15799,1.15743,1.15792,17000000.0
2007-11-22 11:46:00,1.15732,1.15763,1.15713,1.15763,23000000.0
2007-11-22 11:47:00,1.15744,1.1576,1.15739,1.15753,20000000.0
2007-11-22 11:48:00,1.15687,1.15747,1.15687,1.15738,15400000.0
2007-11-22 11:49:00,1.15754,1.15823,1.15754,1.15792,90000000.0
2007-11-22 11:50:00,1.15789,1.15813,1.15789,1.15793,20400000.0
2007-11-22 11:51:00,1.15816,1.15816,1.15782,1.15802,71000000.0
2007-11-22 11:52:00,1.15821,1.1585,1.15821,1.15828,10000000.0
2007-11-22 11:53:00,1.15762,1.15775,1.15755,1.15775,4200000.0
2007-11-22 11:54:00,1.15775,1.15797,1.15715,1.15715,38200000.0
2007-11-22 11:55:00,1.15724,1.15734,1.15683,1.15692,12600000.0
2007-11-22 11:56:00,1.15711,1.15759,1.15704,1.15714,95400000.0
2007-11-22 11:57:00,1.15714,1.15744,1.15695,1.15726,99400000.0
2007-11-22 11:58:00,1.15707,1.15771,1.15707,1.15732,14200000.0
2007-11-22 11:59:00,1.15765,1.15782,1.15719,1.15745,107600000.0
2007-11-22 12:00:00,1.15752,1.15769,1.15737,1.15737,13000000.0
2007-11-22 12:01:00,1.15734,1.15758,1.15732,1.15741,26200000.0
2007-11-22 12:02:00,1.15771,1.15771,1.15725,1.15744,10000000.0
2007-11-22 12:03:00,1.15756,1.15776,1.1574,1.1574,8400000.0
2007-11-22 12:04:00,1.15709,1.15743,1.15709,1.15736,10800000.0
2007-11-22 12:05:00,1.15721,1.15741,1.15676,1.15741,9800000.0
2007-11-22 12:06:00,1.15712,1.15753,1.15692,1.15721,12000000.0
2007-11-22 12:07:00,1.15707,1.15707,1.15658,1.15673,29400000.0
2007-11-22 12:08:00,1.15708,1.15721,1.15707,1.15716,19800000.0
2007-11-22 12:09:00,1.15728,1.15738,1.15699,1.15736,10600000.0
2007-11-22 12:10:00,1.15713,1.15734,1.15705,1.15713,74400000.0
2007-11-22 12:11:00,1.15689,1.15702,1.15677,1.15684,12200000.0
2007-11-22 12:12:00,1.15663,1.15697,1.15663,1.15694,10800000.0
2007-11-22 12:13:00,1.15686,1.15695,1.15686,1.15695,6600000.0
2007-11-22 12:14:00,1.15719,1.15747,1.15672,1.15718,23000000.0
2007-11-22 12:15:00,1.15692,1.15739,1.15683,1.15715,93200000.0
2007-11-22 12:16:00,1.15688,1.15704,1.15667,1.15669,18600000.0
2007-11-22 12:17:00,1.1569,1.15729,1.1569,1.15708,12000000.0
2007-11-22 12:18:00,1.157,1.15728,1.15684,1.15719,14800000.0
2007-11-22 12:19:00,1.15693,1.15715,1.15674,1.15715,14800000.0
2007-11-22 12:20:00,1.15681,1.15705,1.15681,1.15703,10000000.0
2007-11-22 12:21:00,1.15713,1.15729,1.15704,1.15718,13400000.0
2007-11-22 12:22:00,1.1571,1.15766,1.15709,1.15737,17200000.0
2007-11-22 12:23:00,1.15775,1.15775,1.15681,1.15681,20800000.0
2007-11-22 12:24:00,1.15669,1.15682,1.15652,1.15668,31000000.0
2007-11-22 12:25:00,1.1567,1.15697,1.15634,1.1566,11000000.0
2007-11-22 12:26:00,1.157,1.157,1.1566,1.15689,88800000.0
2007-11-22 12:27:00,1.15664,1.15716,1.15664,1.15716,13400000.0
2007-11-22 12:28:00,1.15669,1.15675,1.1564,1.15651,12400000.0
2007-11-22 12:29:00,1.1569,1.1569,1.15647,1.15663,6200000.0
2007-11-22 12:30:00,1.15691,1.15707,1.15645,1.15707,7400000.0
2007-11-22 12:31:00,1.1566,1.15692,1.1566,1.15691,9600000.0
2007-11-22 12:32:00,1.15724,1.15724,1.15692,1.15692,17200000.0
2007-11-22 12:33:00,1.15671,1.15712,1.15671,1.15675,19000000.0
2007-11-22 12:34:00,1.1568,1.15699,1.1564,1.15675,10000000.0
2007-11-22 12:35:00,1.15688,1.15689,1.1564,1.15649,16200000.0
2007-11-22 12:36:00,1.15585,1.15653,1.15585,1.15653,10400000.0
2007-11-22 12:37:00,1.15638,1.15677,1.1563,1.15642,12200000.0
2007-11-22 12:38:00,1.15654,1.15688,1.15633,1.15638,11400000.0
2007-11-22 12:39:00,1.15585,1.15618,1.15585,1.15618,13200000.0
2007-11-22 12:40:00,1.1565,1.157,1.1565,1.1568,12200000.0
2007-11-22 12:41:00,1.15635,1.15649,1.15609,1.15609,12200000.0
2007-11-22 12:42:00,1.15634,1.15649,1.15607,1.1564,8200000.0
2007-11-22 12:43:00,1.15656,1.15684,1.15625,1.15625,11800000.0
2007-11-22 12:44:00,1.15638,1.15663,1.15638,1.15652,17000000.0
2007-11-22 12:45:00,1.15682,1.15682,1.15623,1.15666,9400000.0
2007-11-22 12:46:00,1.15655,1.15655,1.15632,1.15633,97200000.0
2007-11-22 12:47:00,1.15623,1.15705,1.15595,1.15658,22600000.0
2007-11-22 12:48:00,1.15658,1.15684,1.1565,1.1565,10600000.0
2007-11-22 12:49:00,1.1566,1.15744,1.1566,1.15709,24000000.0
2007-11-22 12:50:00,1.15702,1.15702,1.15654,1.15678,23200000.0
2007-11-22 12:51:00,1.15716,1.15716,1.15643,1.15682,8600000.0
2007-11-22 12:52:00,1.15663,1.15685,1.15658,1.15658,30800000.0
2007-11-22 12:53:00,1.15671,1.15695,1.15648,1.15695,15200000.0
2007-11-22 12:54:00,1.15696,1.15714,1.15659,1.1567,12400000.0
2007-11-22 12:55:00,1.15703,1.15722,1.15694,1.15718,18000000.0
2007-11-22 12:56:00,1.15738,1.15763,1.15716,1.15716,15600000.0
2007-11-22 12:57:00,1.15716,1.15745,1.15674,1.15674,14000000.0
2007-11-22 12:58:00,1.15668,1.1569,1.15668,1.1569,6800000.0
2007-11-22 12:59:00,1.15682,1.15753,1.15681,1.15697,16600000.0
2007-11-22 13:00:00,1.15695,1.15762,1.15695,1.15748,17600000.0
2007-11-22 13:01:00,1.15752,1.15767,1.15748,1.15757,17600000.0
2007-11-22 13:02:00,1.15753,1.15753,1.15696,1.15727,12200000.0
2007-11-22 13:03:00,1.1574,1.15793,1.1574,1.15746,23200000.0
2007-11-22 13:04:00,1.15774,1.15809,1.15768,1.15809,25200000.0
2007-11-22 13:05:00,1.15756,1.15788,1.15752,1.15788,26800000.0
2007-11-22 13:06:00,1.15763,1.15787,1.15756,1.15787,9200000.0
2007-11-22 13:07:00,1.15798,1.15812,1.1578,1.15791,15000000.0
2007-11-22 13:08:00,1.15753,1.15755,1.15712,1.15748,8000000.0
2007-11-22 13:09:00,1.15697,1.15711,1.15657,1.15711,10800000.0
2007-11-22 13:10:00,1.15674,1.1571,1.15674,1.15706,6200000.0
2007-11-22 13:11:00,1.15684,1.15707,1.15665,1.15694,8800000.0
2007-11-22 13:12:00,1.1568,1.15723,1.15674,1.15682,18800000.0
2007-11-22 13:13:00,1.15707,1.15723,1.15701,1.15705,13200000.0
2007-11-22 13:14:00,1.15715,1.15732,1.15693,1.15693,11800000.0
2007-11-22 13:15:00,1.15713,1.15808,1.15713,1.15748,24800000.0
2007-11-22 13:16:00,1.15746,1.15761,1.15708,1.15759,16000000.0
2007-11-22 13:17:00,1.15798,1.15825,1.15788,1.15796,10800000.0
2007-11-22 13:18:00,1.15813,1.15814,1.15751,1.15793,73200000.0
2007-11-22 13:19:00,1.15852,1.15852,1.15802,1.1581,8800000.0
2007-11-22 13:20:00,1.15796,1.15849,1.15796,1.15849,11800000.0
2007-11-22 13:21:00,1.15813,1.15877,1.15792,1.15839,22400000.0
2007-11-22 13:22:00,1.15849,1.15886,1.15832,1.15872,12200000.0
2007-11-22 13:23:00,1.15867,1.15867,1.15825,1.1584,13800000.0
2007-11-22 13:24:00,1.15799,1.15861,1.15799,1.15859,25400000.0
2007-11-22 13:25:00,1.15864,1.1589,1.15848,1.1589,15600000.0
2007-11-22 13:26:00,1.15854,1.15854,1.15738,1.15738,22000000.0
2007-11-22 13:27:00,1.15743,1.15781,1.15743,1.15769,11800000.0
2007-11-22 13:28:00,1.15763,1.15781,1.15759,1.15777,21800000.0
2007-11-22 13:29:00,1.15756,1.15756,1.15717,1.15731,17200000.0
2007-11-22 13:30:00,1.15765,1.15765,1.1561,1.1561,12400000.0
2007-11-22 13:31:00,1.15654,1.15703,1.15611,1.15613,17000000.0
2007-11-22 13:32:00,1.15598,1.15646,1.15585,1.15595,14600000.0
2007-11-22 13:33:00,1.15619,1.15619,1.15571,1.15571,9000000.0
2007-11-22 13:34:00,1.15584,1.15608,1.1555,1.15601,17800000.0
2007-11-22 13:35:00,1.15545,1.15593,1.15545,1.15557,15600000.0
2007-11-22 13:36:00,1.1556,1.15579,1.15521,1.15533,23600000.0
2007-11-22 13:37:00,1.15574,1.15626,1.15561,1.15623,13000000.0
2007-11-22 13:38:00,1.1561,1.15628,1.15568,1.1557,14800000.0
2007-11-22 13:39:00,1.15569,1.15627,1.15569,1.15603,18800000.0
2007-11-22 13:40:00,1.15654,1.15654,1.15615,1.15644,47600000.0
2007-11-22 13:41:00,1.15638,1.15638,1.15584,1.15592,13200000.0
2007-11-22 13:42:00,1.15575,1.156,1.15558,1.15563,10000000.0
2007-11-22 13:43:00,1.15562,1.15602,1.15543,1.15563,16400000.0
2007-11-22 13:44:00,1.1558,1.15591,1.15531,1.15575,10800000.0
2007-11-22 13:45:00,1.15594,1.15597,1.15555,1.15555,21000000.0
2007-11-22 13:46:00,1.15544,1.15601,1.15503,1.15601,15600000.0
2007-11-22 13:47:00,1.15557,1.15577,1.15507,1.15544,15200000.0
2007-11-22 13:48:00,1.1563,1.1569,1.1563,1.1569,18800000.0
2007-11-22 13:49:00,1.15554,1.15565,1.15528,1.15565,18800000.0
2007-11-22 13:50:00,1.15564,1.1561,1.15561,1.15561,19000000.0
2007-11-22 13:51:00,1.15624,1.15624,1.15585,1.15585,23600000.0
2007-11-22 13:52:00,1.15549,1.156,1.15549,1.156,17400000.0
2007-11-22 13:53:00,1.156,1.15644,1.15584,1.15587,7800000.0
2007-11-22 13:54:00,1.15591,1.15622,1.15579,1.15579,6200000.0
2007-11-22 13:55:00,1.15596,1.15638,1.15595,1.15595,7800000.0
2007-11-22 13:56:00,1.1558,1.1559,1.1557,1.1558,16400000.0
2007-11-22 13:57:00,1.15616,1.15629,1.15587,1.15604,16400000.0
2007-11-22 13:58:00,1.15593,1.15636,1.15549,1.15603,18000000.0
2007-11-22 13:59:00,1.15606,1.15649,1.15567,1.15567,29400000.0
2007-11-22 14:00:00,1.15587,1.1561,1.15575,1.15599,22200000.0
2007-11-22 14:01:00,1.15619,1.15624,1.15573,1.15594,20400000.0
2007-11-22 14:02:00,1.156,1.1568,1.1558,1.1567,27400000.0
2007-11-22 14:03:00,1.15561,1.1559,1.15554,1.15586,27400000.0
2007-11-22 14:04:00,1.15576,1.15583,1.15534,1.15534,11600000.0
2007-11-22 14:05:00,1.15562,1.15569,1.15535,1.15553,23800000.0
2007-11-22 14:06:00,1.1559,1.156,1.1557,1.156,15600000.0
2007-11-22 14:07:00,1.15574,1.15627,1.15563,1.15606,15600000.0
2007-11-22 14:08:00,1.1561,1.1561,1.15581,1.15584,23000000.0
2007-11-22 14:09:00,1.15663,1.15686,1.1563,1.15656,12400000.0
2007-11-22 14:10:00,1.15696,1.15696,1.15604,1.15637,15200000.0
2007-11-22 14:11:00,1.15614,1.15654,1.15613,1.1563,13000000.0
2007-11-22 14:12:00,1.1561,1.15666,1.1561,1.15646,11800000.0
2007-11-22 14:13:00,1.15632,1.1567,1.15613,1.15613,13400000.0
2007-11-22 14:14:00,1.156,1.1567,1.1557,1.1564,11000000.0
2007-11-22 14:15:00,1.15597,1.15657,1.15597,1.15628,11000000.0
2007-11-22 14:16:00,1.15618,1.15651,1.15613,1.15643,11600000.0
2007-11-22 14:17:00,1.1562,1.15634,1.1556,1.15608,14800000.0
2007-11-22 14:18:00,1.15609,1.15649,1.15605,1.15649,11000000.0
2007-11-22 14:19:00,1.15633,1.15677,1.15604,1.15606,21800000.0
2007-11-22 14:20:00,1.15633,1.15663,1.15607,1.15637,13200000.0
2007-11-22 14:21:00,1.15591,1.1561,1.15565,1.15591,16200000.0
2007-11-22 14:22:00,1.156,1.1561,1.156,1.1561,18800000.0
2007-11-22 14:23:00,1.15573,1.15644,1.15573,1.15637,18800000.0
2007-11-22 14:24:00,1.15634,1.15665,1.15598,1.15644,18800000.0
2007-11-22 14:25:00,1.1559,1.15603,1.15587,1.15603,11400000.0
2007-11-22 14:26:00,1.1561,1.1565,1.156,1.1561,21000000.0
2007-11-22 14:27:00,1.1561,1.1561,1.15536,1.15569,21000000.0
2007-11-22 14:28:00,1.15583,1.15654,1.15572,1.15572,19800000.0
2007-11-22 14:29:00,1.15596,1.15634,1.15588,1.15598,21800000.0
2007-11-22 14:30:00,1.15619,1.15646,1.15603,1.15646,16400000.0
2007-11-22 14:31:00,1.15606,1.1563,1.15604,1.15616,83000000.0
2007-11-22 14:32:00,1.15628,1.15671,1.15627,1.15646,14600000.0
2007-11-22 14:33:00,1.15633,1.15653,1.15611,1.15627,17000000.0
2007-11-22 14:34:00,1.15595,1.15659,1.15595,1.15621,18800000.0
2007-11-22 14:35:00,1.15621,1.15621,1.15585,1.15592,9400000.0
2007-11-22 14:36:00,1.1565,1.1565,1.1563,1.1563,16800000.0
2007-11-22 14:37:00,1.15656,1.15656,1.15587,1.15602,16800000.0
2007-11-22 14:38:00,1.15613,1.15613,1.15564,1.15581,30600000.0
2007-11-22 14:39:00,1.15583,1.15609,1.15579,1.15609,13800000.0
2007-11-22 14:40:00,1.15626,1.15639,1.15604,1.15616,8200000.0
2007-11-22 14:41:00,1.15657,1.15657,1.15597,1.15597,28000000.0
2007-11-22 14:42:00,1.15598,1.15645,1.15589,1.15613,18600000.0
2007-11-22 14:43:00,1.15599,1.1565,1.15599,1.15602,25400000.0
2007-11-22 14:44:00,1.1569,1.1573,1.1567,1.157,18200000.0
2007-11-22 14:45:00,1.15635,1.15635,1.1556,1.1556,18200000.0
2007-11-22 14:46:00,1.1574,1.1574,1.1572,1.1572,30600000.0
2007-11-22 14:47:00,1.157,1.1572,1.157,1.1572,30600000.0
2007-11-22 14:48:00,1.15606,1.15631,1.15565,1.15614,30600000.0
2007-11-22 14:49:00,1.15637,1.15684,1.15625,1.15644,14800000.0
2007-11-22 14:50:00,1.15644,1.15644,1.15618,1.15627,8200000.0
2007-11-22 14:51:00,1.15629,1.15662,1.15616,1.15616,61800000.0
2007-11-22 14:52:00,1.15581,1.15627,1.15581,1.15584,18600000.0
2007-11-22 14:53:00,1.15558,1.15563,1.15525,1.15525,14800000.0
2007-11-22 14:54:00,1.15538,1.15567,1.15502,1.15567,15200000.0
2007-11-22 14:55:00,1.15544,1.15555,1.15508,1.15518,30800000.0
2007-11-22 14:56:00,1.1554,1.15568,1.15528,1.15568,11400000.0
2007-11-22 14:57:00,1.15528,1.15562,1.15528,1.15554,10600000.0
2007-11-22 14:58:00,1.15557,1.15575,1.15526,1.15564,14200000.0
2007-11-22 14:59:00,1.1555,1.15563,1.15544,1.15544,15600000.0
2007-11-22 15:00:00,1.15559,1.15588,1.15559,1.15588,11400000.0
2007-11-22 15:01:00,1.15564,1.15584,1.15564,1.15584,9200000.0
2007-11-22 15:02:00,1.15557,1.15614,1.15557,1.15614,9000000.0
2007-11-22 15:03:00,1.1556,1.1556,1.15514,1.15514,14800000.0
2007-11-22 15:04:00,1.15517,1.15552,1.15517,1.15526,16000000.0
2007-11-22 15:05:00,1.15528,1.15559,1.15509,1.15509,11200000.0
2007-11-22 15:06:00,1.15523,1.15565,1.15519,1.15565,15800000.0
2007-11-22 15:07:00,1.15546,1.15563,1.15539,1.15562,13800000.0
2007-11-22 15:08:00,1.15515,1.15578,1.15507,1.1553,20000000.0
2007-11-22 15:09:00,1.15583,1.15583,1.15505,1.15547,8800000.0
2007-11-22 15:10:00,1.15532,1.15551,1.15522,1.15536,16200000.0
2007-11-22 15:11:00,1.15522,1.15555,1.155,1.15555,22600000.0
2007-11-22 15:12:00,1.15558,1.15558,1.15504,1.15518,16800000.0
2007-11-22 15:13:00,1.15574,1.15578,1.15537,1.15578,8200000.0
2007-11-22 15:14:00,1.15589,1.15589,1.15565,1.15565,11000000.0
2007-11-22 15:15:00,1.15535,1.15535,1.15489,1.15507,16400000.0
2007-11-22 15:16:00,1.15542,1.15554,1.15512,1.15531,30800000.0
2007-11-22 15:17:00,1.15539,1.15564,1.15516,1.15564,15200000.0
2007-11-22 15:18:00,1.15544,1.15549,1.15495,1.15535,12400000.0
2007-11-22 15:19:00,1.15575,1.15581,1.15537,1.15572,12800000.0
2007-11-22 15:20:00,1.15597,1.15597,1.15558,1.15558,13000000.0
2007-11-22 15:21:00,1.15573,1.1561,1.1557,1.1561,4800000.0
2007-11-22 15:22:00,1.1571,1.1571,1.1571,1.1571,13600000.0
2007-11-22 15:23:00,1.15529,1.15572,1.15529,1.15566,13600000.0
2007-11-22 15:24:00,1.15551,1.15556,1.1553,1.15551,24800000.0
2007-11-22 15:25:00,1.15524,1.15558,1.15522,1.15558,8200000.0
2007-11-22 15:26:00,1.15556,1.15586,1.15556,1.15586,20000000.0
2007-11-22 15:27:00,1.15533,1.15577,1.1552,1.15561,108200000.0
2007-11-22 15:28:00,1.15541,1.15551,1.15536,1.15537,10200000.0
2007-11-22 15:29:00,1.15513,1.15545,1.1551,1.15545,25400000.0
2007-11-22 15:30:00,1.15545,1.1557,1.1553,1.15536,24400000.0
2007-11-22 15:31:00,1.15522,1.15549,1.15522,1.15527,20000000.0
2007-11-22 15:32:00,1.15553,1.156,1.15516,1.156,15800000.0
2007-11-22 15:33:00,1.15584,1.15618,1.15573,1.15617,19200000.0
2007-11-22 15:34:00,1.15586,1.156,1.15568,1.15578,11800000.0
2007-11-22 15:35:00,1.15552,1.15614,1.1552,1.15614,19400000.0
2007-11-22 15:36:00,1.15665,1.15665,1.15608,1.15608,2600000.0
2007-11-22 15:37:00,1.15647,1.15662,1.15622,1.15653,14200000.0
2007-11-22 15:38:00,1.15644,1.15656,1.15598,1.15656,18200000.0
2007-11-22 15:39:00,1.15654,1.15654,1.15635,1.15651,10200000.0
2007-11-22 15:40:00,1.15657,1.15674,1.15657,1.15665,14000000.0
2007-11-22 15:41:00,1.1578,1.1579,1.1571,1.1576,30600000.0
2007-11-22 15:42:00,1.15663,1.15663,1.15609,1.15622,30600000.0
2007-11-22 15:43:00,1.15615,1.15666,1.15613,1.15654,12800000.0
2007-11-22 15:44:00,1.15661,1.15747,1.15658,1.15659,12000000.0
2007-11-22 15:45:00,1.15679,1.15702,1.15638,1.15702,13600000.0
2007-11-22 15:46:00,1.1571,1.1576,1.1569,1.1571,12000000.0
2007-11-22 15:47:00,1.15658,1.15676,1.15626,1.15675,12000000.0
2007-11-22 15:48:00,1.15681,1.1569,1.15665,1.15683,26800000.0
2007-11-22 15:49:00,1.15696,1.15709,1.15649,1.15659,15400000.0
2007-11-22 15:50:00,1.15671,1.15695,1.15663,1.15665,22200000.0
2007-11-22 15:51:00,1.15673,1.1571,1.15672,1.15702,12400000.0
2007-11-22 15:52:00,1.15651,1.1569,1.15612,1.1569,17000000.0
2007-11-22 15:53:00,1.15659,1.15701,1.1565,1.15683,21200000.0
2007-11-22 15:54:00,1.15682,1.15701,1.15645,1.15665,22200000.0
2007-11-22 15:55:00,1.1568,1.1574,1.1565,1.1574,24600000.0
2007-11-22 15:56:00,1.15661,1.15695,1.15625,1.15645,24600000.0
2007-11-22 15:57:00,1.15657,1.15657,1.15627,1.15655,10000000.0
2007-11-22 15:58:00,1.15657,1.15675,1.15625,1.15675,8600000.0
2007-11-22 15:59:00,1.15649,1.15677,1.15627,1.15657,14000000.0
2007-11-22 16:00:00,1.15653,1.15682,1.15634,1.15661,31200000.0
2007-11-22 16:01:00,1.1558,1.15581,1.15542,1.15542,12600000.0
2007-11-22 16:02:00,1.15558,1.15597,1.15524,1.15597,20600000.0
2007-11-22 16:03:00,1.1561,1.1561,1.15576,1.15582,10800000.0
2007-11-22 16:04:00,1.15573,1.15654,1.15573,1.15634,9400000.0
2007-11-22 16:05:00,1.15621,1.15642,1.15585,1.15639,12800000.0
2007-11-22 16:06:00,1.15587,1.15608,1.15578,1.15608,10600000.0
2007-11-22 16:07:00,1.15626,1.15626,1.15581,1.15602,16800000.0
2007-11-22 16:08:00,1.15646,1.15658,1.15607,1.15628,27800000.0
2007-11-22 16:09:00,1.15622,1.15661,1.15622,1.15634,27000000.0
2007-11-22 16:10:00,1.15596,1.15606,1.15565,1.15575,12800000.0
2007-11-22 16:11:00,1.15601,1.15625,1.15567,1.15567,17000000.0
2007-11-22 16:12:00,1.15628,1.1563,1.15575,1.1563,11600000.0
2007-11-22 16:13:00,1.1558,1.15631,1.1558,1.15591,13400000.0
2007-11-22 16:14:00,1.15626,1.15626,1.15606,1.15621,18400000.0
2007-11-22 16:15:00,1.15591,1.1564,1.15591,1.15595,11400000.0
2007-11-22 16:16:00,1.15579,1.15649,1.15556,1.15584,20400000.0
2007-11-22 16:17:00,1.15627,1.15642,1.15607,1.15607,5800000.0
2007-11-22 16:18:00,1.15655,1.15688,1.15648,1.1567,13800000.0
2007-11-22 16:19:00,1.15608,1.15665,1.15608,1.1564,10600000.0
2007-11-22 16:20:00,1.15647,1.15647,1.1561,1.15623,15400000.0
2007-11-22 16:21:00,1.1598,1.1599,1.1598,1.1598,13200000.0
2007-11-22 16:22:00,1.15633,1.15634,1.15622,1.15634,13200000.0
2007-11-22 16:23:00,1.15632,1.15655,1.15617,1.15644,15200000.0
2007-11-22 16:24:00,1.1593,1.1593,1.1592,1.1592,11800000.0
2007-11-22 16:25:00,1.15623,1.15633,1.15591,1.15591,11800000.0
2007-11-22 16:26:00,1.1598,1.1598,1.1593,1.1593,23000000.0
2007-11-22 16:27:00,1.15645,1.15659,1.15637,1.15647,23000000.0
2007-11-22 16:28:00,1.15658,1.15673,1.15612,1.15612,11800000.0
2007-11-22 16:29:00,1.1593,1.1594,1.1588,1.1594,13400000.0
2007-11-22 16:30:00,1.15646,1.15679,1.15627,1.15678,13400000.0
2007-11-22 16:31:00,1.15656,1.15691,1.15656,1.15674,21800000.0
2007-11-22 16:32:00,1.15688,1.15691,1.15668,1.15688,10600000.0
2007-11-22 16:33:00,1.15675,1.15707,1.15669,1.15676,10600000.0
2007-11-22 16:34:00,1.15717,1.15731,1.15671,1.15708,27400000.0
2007-11-22 16:35:00,1.15728,1.15734,1.15714,1.15714,11600000.0
2007-11-22 16:36:00,1.15694,1.15702,1.15676,1.15694,11600000.0
2007-11-22 16:37:00,1.15623,1.15682,1.15623,1.15667,16400000.0
2007-11-22 16:38:00,1.15689,1.15712,1.15685,1.15692,23000000.0
2007-11-22 16:39:00,1.15671,1.15676,1.15649,1.15662,20600000.0
2007-11-22 16:40:00,1.1568,1.15748,1.15644,1.15748,11400000.0
2007-11-22 16:41:00,1.15716,1.15716,1.15668,1.15707,11600000.0
2007-11-22 16:42:00,1.1573,1.15732,1.15702,1.15702,9400000.0
2007-11-22 16:43:00,1.15688,1.15688,1.15649,1.15649,10400000.0
2007-11-22 16:44:00,1.1565,1.1568,1.15649,1.15677,14200000.0
2007-11-22 16:45:00,1.15666,1.15693,1.15651,1.15693,10400000.0
2007-11-22 16:46:00,1.15664,1.15702,1.15634,1.15658,30200000.0
2007-11-22 16:47:00,1.15618,1.1566,1.15618,1.15647,30200000.0
2007-11-22 16:48:00,1.15699,1.15773,1.15699,1.15713,8600000.0
2007-11-22 16:49:00,1.15742,1.15781,1.15726,1.15742,15000000.0
2007-11-22 16:50:00,1.15724,1.15749,1.15711,1.15726,19600000.0
2007-11-22 16:51:00,1.15734,1.1574,1.15708,1.15708,20800000.0
2007-11-22 16:52:00,1.15694,1.15762,1.15652,1.15681,9600000.0
2007-11-22 16:53:00,1.15693,1.15753,1.15693,1.15753,14600000.0
2007-11-22 16:54:00,1.15699,1.15716,1.15637,1.15637,12800000.0
2007-11-22 16:55:00,1.15619,1.15655,1.15595,1.15595,11600000.0
2007-11-22 16:56:00,1.15635,1.15668,1.15614,1.15648,12400000.0
2007-11-22 16:57:00,1.15643,1.15665,1.15617,1.15655,26000000.0
2007-11-22 16:58:00,1.15686,1.15745,1.15679,1.15705,14200000.0
2007-11-22 16:59:00,1.15741,1.15741,1.15691,1.15722,13400000.0
2007-11-22 17:00:00,1.15672,1.15773,1.15672,1.15724,19600000.0
2007-11-22 17:01:00,1.15708,1.15733,1.15672,1.15733,10600000.0
2007-11-22 17:02:00,1.15725,1.15781,1.15725,1.15744,11600000.0
2007-11-22 17:03:00,1.15783,1.15819,1.15777,1.15819,7000000.0
2007-11-22 17:04:00,1.15837,1.15888,1.15837,1.15846,14800000.0
2007-11-22 17:05:00,1.15915,1.15943,1.15894,1.159,21600000.0
2007-11-22 17:06:00,1.15909,1.15965,1.15909,1.15931,14600000.0
2007-11-22 17:07:00,1.15943,1.15982,1.15943,1.15947,35800000.0
2007-11-22 17:08:00,1.15893,1.15941,1.15893,1.15941,13800000.0
2007-11-22 17:09:00,1.15896,1.15932,1.15887,1.15932,14000000.0
2007-11-22 17:10:00,1.15923,1.15963,1.15912,1.15914,17400000.0
2007-11-22 17:11:00,1.15967,1.15982,1.15908,1.15982,16000000.0
2007-11-22 17:12:00,1.15913,1.15972,1.159,1.15941,7600000.0
2007-11-22 17:13:00,1.15939,1.15987,1.15933,1.15933,13200000.0
2007-11-22 17:14:00,1.15922,1.15929,1.15899,1.15916,18400000.0
2007-11-22 17:15:00,1.15907,1.15921,1.15897,1.15921,31800000.0
2007-11-22 17:16:00,1.15917,1.15945,1.15902,1.15917,7200000.0
2007-11-22 17:17:00,1.15916,1.15939,1.1589,1.1589,16400000.0
2007-11-22 17:18:00,1.1589,1.15918,1.15872,1.15872,13000000.0
2007-11-22 17:19:00,1.15909,1.16002,1.15909,1.15983,16000000.0
2007-11-22 17:20:00,1.15979,1.15979,1.15929,1.15936,7400000.0
2007-11-22 17:21:00,1.158,1.158,1.1578,1.1578,18800000.0
2007-11-22 17:22:00,1.15928,1.15949,1.15904,1.15915,18800000.0
2007-11-22 17:23:00,1.15922,1.15947,1.15901,1.15901,10000000.0
2007-11-22 17:24:00,1.15903,1.15905,1.15862,1.15889,19600000.0
2007-11-22 17:25:00,1.15883,1.15935,1.15874,1.15874,9200000.0
2007-11-22 17:26:00,1.15923,1.15986,1.15898,1.15898,16400000.0
2007-11-22 17:27:00,1.15904,1.15926,1.15892,1.15905,8400000.0
2007-11-22 17:28:00,1.15902,1.15928,1.15893,1.15928,23600000.0
2007-11-22 17:29:00,1.15897,1.15931,1.15873,1.15895,11400000.0
2007-11-22 17:30:00,1.15852,1.15924,1.15852,1.15863,10800000.0
2007-11-22 17:31:00,1.15863,1.15905,1.15846,1.15846,24200000.0
2007-11-22 17:32:00,1.15829,1.15897,1.15754,1.15897,15400000.0
2007-11-22 17:33:00,1.15865,1.15899,1.15857,1.15883,23000000.0
2007-11-22 17:34:00,1.15827,1.15888,1.15821,1.15888,13800000.0
2007-11-22 17:35:00,1.15886,1.15932,1.15871,1.15901,14800000.0
2007-11-22 17:36:00,1.15908,1.15919,1.15853,1.15853,11800000.0
2007-11-22 17:37:00,1.15887,1.15887,1.15814,1.15814,5200000.0
2007-11-22 17:38:00,1.15818,1.15853,1.15818,1.15834,13000000.0
2007-11-22 17:39:00,1.15897,1.15922,1.15857,1.15877,13400000.0
2007-11-22 17:40:00,1.15858,1.15886,1.15839,1.15839,23600000.0
2007-11-22 17:41:00,1.15828,1.15862,1.15798,1.15862,19400000.0
2007-11-22 17:42:00,1.1583,1.1584,1.15803,1.1584,27000000.0
2007-11-22 17:43:00,1.15832,1.15865,1.15827,1.15854,11000000.0
2007-11-22 17:44:00,1.15877,1.15878,1.15819,1.15854,16800000.0
2007-11-22 17:45:00,1.15841,1.15859,1.15789,1.15845,16200000.0
2007-11-22 17:46:00,1.1585,1.1586,1.15811,1.15838,17400000.0
2007-11-22 17:47:00,1.15824,1.15843,1.15813,1.15833,18800000.0
2007-11-22 17:48:00,1.15851,1.15853,1.15824,1.15824,18600000.0
2007-11-22 17:49:00,1.15834,1.15834,1.15792,1.15829,13400000.0
2007-11-22 17:50:00,1.15738,1.15769,1.15738,1.15769,23800000.0
2007-11-22 17:51:00,1.1581,1.15875,1.15785,1.15785,9800000.0
2007-11-22 17:52:00,1.15799,1.15832,1.15779,1.15799,26000000.0
2007-11-22 17:53:00,1.15773,1.1582,1.15739,1.1582,10800000.0
2007-11-22 17:54:00,1.15809,1.15819,1.15787,1.15801,17400000.0
2007-11-22 17:55:00,1.15787,1.15808,1.15754,1.15754,12400000.0
2007-11-22 17:56:00,1.15756,1.15795,1.15756,1.15782,9000000.0
2007-11-22 17:57:00,1.15756,1.15826,1.15734,1.15804,11400000.0
2007-11-22 17:58:00,1.15766,1.15766,1.15714,1.15714,9400000.0
2007-11-22 17:59:00,1.15758,1.15768,1.15745,1.1576,23600000.0
2007-11-22 18:00:00,1.15722,1.15735,1.15695,1.15731,12400000.0
2007-11-22 18:01:00,1.15746,1.15781,1.15746,1.15759,8400000.0
2007-11-22 18:02:00,1.15777,1.15814,1.15746,1.15809,11200000.0
2007-11-22 18:03:00,1.15788,1.15807,1.15786,1.15807,13600000.0
2007-11-22 18:04:00,1.1577,1.15814,1.1577,1.15779,11600000.0
2007-11-22 18:05:00,1.15805,1.15805,1.15755,1.15766,35200000.0
2007-11-22 18:06:00,1.158,1.158,1.15716,1.15779,21200000.0
2007-11-22 18:07:00,1.15787,1.15787,1.1572,1.1572,18000000.0
2007-11-22 18:08:00,1.15721,1.15744,1.15704,1.15708,15200000.0
2007-11-22 18:09:00,1.15703,1.15732,1.15678,1.15678,24800000.0
2007-11-22 18:10:00,1.15707,1.1574,1.15683,1.15683,12400000.0
2007-11-22 18:11:00,1.15664,1.15681,1.15654,1.15681,19800000.0
2007-11-22 18:12:00,1.157,1.1571,1.15652,1.15674,10600000.0
2007-11-22 18:13:00,1.15634,1.15707,1.15605,1.157,19200000.0
2007-11-22 18:14:00,1.15722,1.15793,1.15722,1.15793,4200000.0
2007-11-22 18:15:00,1.15801,1.15801,1.15747,1.15747,13000000.0
2007-11-22 18:16:00,1.15789,1.1581,1.15771,1.15784,8600000.0
2007-11-22 18:17:00,1.15781,1.15803,1.15716,1.15716,22400000.0
2007-11-22 18:18:00,1.15736,1.15765,1.15699,1.15699,22200000.0
2007-11-22 18:19:00,1.15733,1.15787,1.15733,1.15737,13000000.0
2007-11-22 18:21:00,1.15773,1.15773,1.15719,1.15739,16200000.0
2007-11-22 18:22:00,1.15756,1.15782,1.15756,1.15782,11600000.0
2007-11-22 18:23:00,1.15801,1.15837,1.15791,1.15794,13000000.0
2007-11-22 18:24:00,1.1573,1.15745,1.15712,1.15712,14000000.0
2007-11-22 18:25:00,1.15728,1.15764,1.15697,1.15749,11400000.0
2007-11-22 18:26:00,1.15679,1.15718,1.15679,1.15693,15400000.0
2007-11-22 18:27:00,1.15688,1.15723,1.15688,1.15712,18400000.0
2007-11-22 18:28:00,1.1579,1.1579,1.15722,1.15722,9400000.0
2007-11-22 18:29:00,1.15706,1.15706,1.15657,1.15657,7400000.0
2007-11-22 18:30:00,1.15638,1.15651,1.15623,1.15625,9400000.0
2007-11-22 18:31:00,1.15651,1.15671,1.15625,1.15635,14400000.0
2007-11-22 18:32:00,1.1589,1.1589,1.1585,1.1589,9600000.0
2007-11-22 18:33:00,1.15637,1.15651,1.1563,1.15644,9600000.0
2007-11-22 18:34:00,1.15636,1.1564,1.15623,1.15637,11400000.0
2007-11-22 18:35:00,1.15654,1.15654,1.15608,1.15626,32200000.0
2007-11-22 18:36:00,1.15609,1.15645,1.15607,1.15634,24600000.0
2007-11-22 18:37:00,1.1562,1.15648,1.15606,1.15629,7400000.0
2007-11-22 18:38:00,1.15655,1.15708,1.15655,1.15699,30600000.0
2007-11-22 18:39:00,1.15741,1.15807,1.15741,1.15786,17200000.0
2007-11-22 18:40:00,1.15783,1.15824,1.15778,1.15824,14200000.0
2007-11-22 18:41:00,1.15818,1.15854,1.15818,1.1583,10600000.0
2007-11-22 18:42:00,1.15858,1.15863,1.15821,1.15821,11000000.0
2007-11-22 18:43:00,1.1587,1.15876,1.15839,1.15852,10200000.0
2007-11-22 18:44:00,1.15833,1.15861,1.15828,1.15851,15400000.0
2007-11-22 18:45:00,1.15854,1.15867,1.15835,1.15857,10400000.0
2007-11-22 18:46:00,1.15835,1.15835,1.1581,1.15814,12400000.0
2007-11-22 18:47:00,1.15811,1.15842,1.15811,1.15825,17400000.0
2007-11-22 18:48:00,1.1577,1.15808,1.1575,1.15767,21400000.0
2007-11-22 18:49:00,1.15752,1.15777,1.15747,1.15777,11400000.0
2007-11-22 18:50:00,1.15782,1.15782,1.15736,1.1575,10400000.0
2007-11-22 18:51:00,1.15717,1.15757,1.15705,1.15705,18600000.0
2007-11-22 18:52:00,1.15763,1.15763,1.15694,1.15718,16400000.0
2007-11-22 18:53:00,1.15725,1.15733,1.15713,1.15733,10400000.0
2007-11-22 18:54:00,1.1571,1.15769,1.15701,1.15738,13600000.0
2007-11-22 18:55:00,1.15756,1.15767,1.15716,1.1575,17800000.0
2007-11-22 18:56:00,1.15855,1.15855,1.15808,1.15808,6800000.0
2007-11-22 18:57:00,1.15834,1.15834,1.1575,1.15762,24600000.0
2007-11-22 18:58:00,1.15765,1.1579,1.15712,1.15772,11600000.0
2007-11-22 18:59:00,1.15792,1.15792,1.15716,1.15716,15000000.0
2007-11-22 19:00:00,1.15766,1.1582,1.15766,1.15812,19800000.0
2007-11-22 19:01:00,1.15751,1.15803,1.15751,1.15794,12800000.0
2007-11-22 19:02:00,1.15828,1.15857,1.15813,1.15827,10400000.0
2007-11-22 19:03:00,1.15828,1.1585,1.1575,1.1575,23200000.0
2007-11-22 19:04:00,1.15761,1.15803,1.15696,1.15696,15600000.0
2007-11-22 19:05:00,1.15638,1.15649,1.15611,1.15634,21400000.0
2007-11-22 19:07:00,1.15676,1.1569,1.15632,1.1569,10000000.0
2007-11-22 19:08:00,1.15813,1.15813,1.15717,1.15726,16400000.0
2007-11-22 19:09:00,1.15791,1.15805,1.15761,1.1578,14200000.0
2007-11-22 19:10:00,1.15748,1.15792,1.15743,1.15792,16200000.0
2007-11-22 19:11:00,1.15767,1.15793,1.15748,1.1576,10000000.0
2007-11-22 19:12:00,1.15762,1.15798,1.15753,1.15753,17600000.0
2007-11-22 19:13:00,1.15736,1.15755,1.15714,1.15714,8600000.0
2007-11-22 19:14:00,1.15703,1.15703,1.15657,1.15682,20000000.0
2007-11-22 19:15:00,1.15683,1.15688,1.15668,1.15688,8000000.0
2007-11-22 19:16:00,1.15706,1.15743,1.15675,1.15675,10000000.0
2007-11-22 19:17:00,1.15668,1.15714,1.15657,1.15674,10800000.0
2007-11-22 19:18:00,1.15667,1.15719,1.15667,1.15719,16800000.0
2007-11-22 19:19:00,1.15735,1.15741,1.15708,1.15723,18400000.0
2007-11-22 19:20:00,1.15684,1.15732,1.15684,1.15696,22200000.0
2007-11-22 19:21:00,1.15711,1.15711,1.15649,1.15654,20000000.0
2007-11-22 19:22:00,1.15649,1.15668,1.1563,1.15668,20400000.0
2007-11-22 19:23:00,1.15674,1.15687,1.15655,1.15682,17200000.0
2007-11-22 19:24:00,1.15684,1.15744,1.15675,1.15726,9400000.0
2007-11-22 19:25:00,1.15675,1.15701,1.15656,1.15656,6800000.0
2007-11-22 19:26:00,1.15676,1.15679,1.15636,1.15651,13200000.0
2007-11-22 19:27:00,1.15701,1.15701,1.15616,1.15651,10600000.0
2007-11-22 19:28:00,1.15679,1.15704,1.15669,1.15669,14200000.0
2007-11-22 19:29:00,1.1569,1.15733,1.15672,1.15687,19800000.0
2007-11-22 19:30:00,1.15701,1.15701,1.15658,1.15689,14800000.0
2007-11-22 19:31:00,1.15729,1.15752,1.15727,1.15727,16800000.0
2007-11-22 19:32:00,1.1577,1.1577,1.1574,1.15767,12600000.0
2007-11-22 19:33:00,1.1587,1.1591,1.1585,1.1591,17200000.0
2007-11-22 19:34:00,1.15787,1.15835,1.15774,1.15835,17200000.0
2007-11-22 19:35:00,1.1585,1.15878,1.15842,1.15878,18600000.0
2007-11-22 19:36:00,1.15865,1.15865,1.15771,1.15771,19000000.0
2007-11-22 19:37:00,1.15743,1.1577,1.1571,1.1577,7600000.0
2007-11-22 19:38:00,1.15747,1.15747,1.15698,1.15698,7400000.0
2007-11-22 19:39:00,1.15747,1.1577,1.15712,1.15712,9800000.0
2007-11-22 19:40:00,1.15745,1.15843,1.15745,1.15781,12400000.0
2007-11-22 19:41:00,1.15757,1.15769,1.15708,1.15708,9000000.0
2007-11-22 19:42:00,1.15672,1.15733,1.15659,1.15706,25600000.0
2007-11-22 19:43:00,1.15707,1.15738,1.15671,1.15688,7400000.0
2007-11-22 19:44:00,1.15714,1.15714,1.15643,1.15643,33000000.0
2007-11-22 19:45:00,1.157,1.157,1.1566,1.1566,12600000.0
2007-11-22 19:46:00,1.15688,1.15689,1.15649,1.15649,16800000.0
2007-11-22 19:47:00,1.15667,1.15675,1.15656,1.15656,11000000.0
2007-11-22 19:48:00,1.15673,1.15698,1.15662,1.15698,9200000.0
2007-11-22 19:49:00,1.15621,1.15628,1.15566,1.1558,19200000.0
2007-11-22 19:50:00,1.15577,1.15634,1.15577,1.15612,8400000.0
2007-11-22 19:51:00,1.15638,1.15656,1.1563,1.1564,23600000.0
2007-11-22 19:52:00,1.15572,1.15621,1.15557,1.15584,28200000.0
2007-11-22 19:53:00,1.15589,1.15629,1.15585,1.15605,12600000.0
2007-11-22 19:54:00,1.15571,1.15593,1.15551,1.15559,15400000.0
2007-11-22 19:55:00,1.15573,1.1558,1.15544,1.15554,10000000.0
2007-11-22 19:56:00,1.15554,1.15606,1.15547,1.15567,17800000.0
2007-11-22 19:57:00,1.15604,1.1565,1.15583,1.15599,18200000.0
2007-11-22 19:58:00,1.15594,1.15613,1.1558,1.1558,13400000.0
2007-11-22 19:59:00,1.15565,1.15565,1.15518,1.15554,19200000.0
2007-11-22 20:00:00,1.15557,1.1562,1.15542,1.1562,11800000.0
2007-11-22 20:01:00,1.15581,1.15616,1.15581,1.15594,13600000.0
2007-11-22 20:02:00,1.15602,1.15631,1.15566,1.15586,25400000.0
2007-11-22 20:03:00,1.15611,1.15611,1.15553,1.15602,27000000.0
2007-11-22 20:04:00,1.15625,1.15625,1.1559,1.15593,12200000.0
2007-11-22 20:05:00,1.15629,1.15629,1.15598,1.15624,8000000.0
2007-11-22 20:06:00,1.1575,1.1576,1.1575,1.1576,10200000.0
2007-11-22 20:07:00,1.1562,1.15681,1.1562,1.15671,10200000.0
2007-11-22 20:08:00,1.15689,1.15689,1.15659,1.15677,15000000.0
2007-11-22 20:09:00,1.1568,1.157,1.15666,1.15666,26600000.0
2007-11-22 20:10:00,1.15668,1.15668,1.15645,1.15649,5000000.0
2007-11-22 20:12:00,1.15665,1.15665,1.15612,1.15632,13600000.0
2007-11-22 20:13:00,1.15682,1.15699,1.15645,1.15649,19800000.0
2007-11-22 20:14:00,1.15661,1.15666,1.15643,1.15651,9800000.0
2007-11-22 20:15:00,1.15659,1.15673,1.15643,1.15671,8800000.0
2007-11-22 20:16:00,1.15657,1.15706,1.15657,1.15668,27600000.0
2007-11-22 20:17:00,1.15685,1.15685,1.15649,1.15673,9200000.0
2007-11-22 20:18:00,1.15691,1.15735,1.15691,1.15692,10800000.0
2007-11-22 20:19:00,1.15685,1.15754,1.15685,1.15719,10600000.0
2007-11-22 20:20:00,1.15805,1.15805,1.15754,1.15754,13200000.0
2007-11-22 20:21:00,1.15761,1.15791,1.15752,1.15791,15600000.0
2007-11-22 20:22:00,1.15805,1.15805,1.15762,1.15762,13800000.0
2007-11-22 20:23:00,1.1579,1.15857,1.1579,1.15793,19400000.0
2007-11-22 20:24:00,1.15814,1.15837,1.15771,1.15837,11600000.0
2007-11-22 20:25:00,1.15782,1.158,1.15776,1.15776,7800000.0
2007-11-22 20:26:00,1.15782,1.15802,1.15755,1.15766,10400000.0
2007-11-22 20:27:00,1.15761,1.15812,1.15751,1.15751,14800000.0
2007-11-22 20:28:00,1.15759,1.1579,1.15759,1.15768,6800000.0
2007-11-22 20:29:00,1.15826,1.15826,1.15762,1.15778,29800000.0
2007-11-22 20:30:00,1.15797,1.15811,1.15771,1.15811,7400000.0
2007-11-22 20:31:00,1.15762,1.1578,1.15745,1.1578,13800000.0
2007-11-22 20:32:00,1.15755,1.15763,1.15729,1.15763,11400000.0
2007-11-22 20:33:00,1.15746,1.15802,1.15746,1.15802,11800000.0
2007-11-22 20:34:00,1.15812,1.15831,1.15812,1.15831,2600000.0
2007-11-22 20:35:00,1.15788,1.15827,1.15785,1.15827,12400000.0
2007-11-22 20:36:00,1.15827,1.15828,1.1575,1.15758,14000000.0
2007-11-22 20:37:00,1.1575,1.1575,1.1574,1.1574,9800000.0
2007-11-22 20:38:00,1.15798,1.15864,1.15798,1.15863,9800000.0
2007-11-22 20:39:00,1.15882,1.15891,1.15863,1.15882,8400000.0
2007-11-22 20:40:00,1.1586,1.15898,1.15824,1.15824,16800000.0
2007-11-22 20:41:00,1.15855,1.15882,1.15833,1.15833,10600000.0
2007-11-22 20:42:00,1.15851,1.15907,1.15844,1.15844,29000000.0
2007-11-22 20:43:00,1.15896,1.159,1.15842,1.15874,18600000.0
2007-11-22 20:44:00,1.15868,1.15868,1.15835,1.15835,12000000.0
2007-11-22 20:45:00,1.15759,1.15785,1.15755,1.15771,7400000.0
2007-11-22 20:47:00,1.15754,1.15792,1.15754,1.15792,8400000.0
2007-11-22 20:49:00,1.15739,1.15756,1.15739,1.15748,12600000.0
2007-11-22 20:50:00,1.15806,1.1582,1.15757,1.1582,28400000.0
2007-11-22 20:51:00,1.15693,1.15716,1.15634,1.15634,22000000.0
2007-11-22 20:53:00,1.15704,1.15704,1.15675,1.15678,7000000.0
2007-11-22 20:54:00,1.15655,1.1569,1.1565,1.15677,11000000.0
2007-11-22 20:55:00,1.1569,1.15692,1.15673,1.15673,9600000.0
2007-11-22 20:56:00,1.15685,1.15685,1.15634,1.15635,22000000.0
2007-11-22 20:57:00,1.15667,1.15701,1.15655,1.15661,12800000.0
2007-11-22 20:58:00,1.1567,1.15704,1.1566,1.15668,15800000.0
2007-11-22 20:59:00,1.15662,1.15692,1.15658,1.15692,14600000.0
2007-11-22 21:00:00,1.157,1.157,1.1566,1.1566,20000000.0
2007-11-22 21:01:00,1.15678,1.15688,1.15616,1.15688,20000000.0
2007-11-22 21:02:00,1.15685,1.15685,1.15652,1.15652,10800000.0
2007-11-22 21:03:00,1.15728,1.15741,1.15682,1.15688,17600000.0
2007-11-22 21:04:00,1.15722,1.15727,1.157,1.15727,22000000.0
2007-11-22 21:05:00,1.15703,1.15724,1.15608,1.15724,12400000.0
2007-11-22 21:06:00,1.15703,1.15739,1.15701,1.15715,13800000.0
2007-11-22 21:07:00,1.15712,1.15728,1.15662,1.15728,12800000.0
2007-11-22 21:08:00,1.15691,1.15726,1.15677,1.1569,16000000.0
2007-11-22 21:09:00,1.15704,1.15704,1.1567,1.1567,6800000.0
2007-11-22 21:10:00,1.15703,1.15708,1.15655,1.15693,11200000.0
2007-11-22 21:11:00,1.15675,1.15703,1.1564,1.15653,13800000.0
2007-11-22 21:13:00,1.15654,1.15696,1.15648,1.15696,11600000.0
2007-11-22 21:14:00,1.15687,1.15687,1.15648,1.15663,18800000.0
2007-11-22 21:15:00,1.15688,1.15714,1.15663,1.15666,28600000.0
2007-11-22 21:16:00,1.15672,1.15691,1.15648,1.15648,18000000.0
2007-11-22 21:17:00,1.15636,1.15655,1.1563,1.15641,10600000.0
2007-11-22 21:18:00,1.15619,1.15695,1.15619,1.15656,17800000.0
2007-11-22 21:19:00,1.15677,1.1569,1.15652,1.15652,13400000.0
2007-11-22 21:20:00,1.15623,1.15673,1.15623,1.15632,9800000.0
2007-11-22 21:22:00,1.15702,1.1572,1.15679,1.15707,10800000.0
2007-11-22 21:23:00,1.1566,1.15697,1.15612,1.15657,12400000.0
2007-11-22 21:24:00,1.15651,1.15654,1.15615,1.15622,12200000.0
2007-11-22 21:25:00,1.1563,1.15642,1.15604,1.15642,14400000.0
2007-11-22 21:26:00,1.15647,1.15647,1.15594,1.15624,19600000.0
2007-11-22 21:27:00,1.15633,1.15649,1.15614,1.15614,13000000.0
2007-11-22 21:28:00,1.1562,1.1562,1.15594,1.15594,9000000.0
2007-11-22 21:29:00,1.156,1.1561,1.15583,1.15583,8200000.0
2007-11-22 21:30:00,1.15591,1.15626,1.15564,1.15626,7600000.0
2007-11-22 21:31:00,1.15668,1.15668,1.15653,1.15663,17800000.0
2007-11-22 21:32:00,1.1572,1.1572,1.1572,1.1572,25200000.0
2007-11-22 21:33:00,1.1566,1.15664,1.15631,1.15631,25200000.0
2007-11-22 21:34:00,1.15595,1.15661,1.15595,1.15661,9000000.0
2007-11-22 21:35:00,1.15686,1.15686,1.15643,1.15643,3200000.0
2007-11-22 21:36:00,1.15665,1.15716,1.15623,1.15623,9400000.0
2007-11-22 21:37:00,1.15679,1.15683,1.15648,1.15648,9000000.0
2007-11-22 21:38:00,1.15656,1.15669,1.15627,1.15669,11800000.0
2007-11-22 21:39:00,1.15675,1.15675,1.15636,1.15636,12600000.0
2007-11-22 21:40:00,1.15614,1.15653,1.15587,1.15627,6800000.0
2007-11-22 21:41:00,1.15639,1.15674,1.15631,1.15648,18000000.0
2007-11-22 21:42:00,1.15676,1.15687,1.15651,1.15674,12400000.0
2007-11-22 21:43:00,1.15606,1.15671,1.15606,1.15671,8800000.0
2007-11-22 21:44:00,1.15643,1.1567,1.15608,1.15608,12400000.0
2007-11-22 21:45:00,1.15603,1.15654,1.15603,1.15636,6200000.0
2007-11-22 21:46:00,1.15634,1.15649,1.15616,1.15641,23400000.0
2007-11-22 21:47:00,1.15564,1.15573,1.15555,1.15559,11200000.0
2007-11-22 21:49:00,1.15541,1.15555,1.15532,1.15555,6800000.0
2007-11-22 21:50:00,1.15542,1.1556,1.15538,1.15538,27200000.0
2007-11-22 21:51:00,1.15611,1.15651,1.15611,1.15651,4200000.0
2007-11-22 21:52:00,1.15665,1.15665,1.15636,1.15636,7600000.0
2007-11-22 21:53:00,1.15664,1.15666,1.15601,1.15602,17400000.0
2007-11-22 21:54:00,1.15612,1.1564,1.15582,1.15596,9400000.0
2007-11-22 21:55:00,1.15598,1.156,1.15569,1.15578,10800000.0
2007-11-22 21:56:00,1.15575,1.15622,1.15561,1.15622,18400000.0
2007-11-22 21:57:00,1.15632,1.15656,1.15616,1.15626,10000000.0
2007-11-22 21:58:00,1.15633,1.15693,1.15633,1.15669,8000000.0
2007-11-22 21:59:00,1.15633,1.15652,1.15612,1.15622,14200000.0
2007-11-22 22:00:00,1.15637,1.15637,1.15591,1.15616,19000000.0
2007-11-22 22:01:00,1.1571,1.1571,1.1571,1.1571,13000000.0
2007-11-22 22:02:00,1.15587,1.15594,1.15544,1.15594,13000000.0
2007-11-22 22:03:00,1.15569,1.15571,1.15539,1.15542,18000000.0
2007-11-22 22:04:00,1.15518,1.15576,1.15518,1.15567,17800000.0
2007-11-22 22:05:00,1.15571,1.15599,1.15557,1.15589,18000000.0
2007-11-22 22:06:00,1.15577,1.15608,1.15569,1.15579,11600000.0
2007-11-22 22:07:00,1.15545,1.15562,1.15542,1.15542,7400000.0
2007-11-22 22:08:00,1.15542,1.15561,1.15532,1.15561,4200000.0
2007-11-22 22:09:00,1.1557,1.15602,1.15531,1.15531,7800000.0
2007-11-22 22:10:00,1.15527,1.15589,1.15527,1.15552,20400000.0
2007-11-22 22:11:00,1.15566,1.15576,1.15539,1.15539,14600000.0
2007-11-22 22:12:00,1.1573,1.1573,1.1567,1.1567,12200000.0
2007-11-22 22:13:00,1.15575,1.15575,1.1552,1.15557,12200000.0
2007-11-22 22:14:00,1.15555,1.15555,1.15545,1.15551,6800000.0
2007-11-22 22:15:00,1.15573,1.15573,1.15518,1.15527,10800000.0
2007-11-22 22:16:00,1.15562,1.15573,1.15529,1.15573,10800000.0
2007-11-22 22:17:00,1.15529,1.15561,1.15529,1.15549,16800000.0
2007-11-22 22:18:00,1.15537,1.15559,1.15535,1.15559,7600000.0
2007-11-22 22:19:00,1.15537,1.15558,1.15522,1.15558,15000000.0
2007-11-22 22:20:00,1.15545,1.15584,1.15513,1.15552,29000000.0
2007-11-22 22:21:00,1.15556,1.15556,1.15548,1.15548,2600000.0
2007-11-22 22:22:00,1.15598,1.15641,1.15598,1.1561,10400000.0
2007-11-22 22:23:00,1.15584,1.15595,1.15542,1.15563,24400000.0
2007-11-22 22:24:00,1.15596,1.1562,1.15577,1.1562,18600000.0
2007-11-22 22:25:00,1.15596,1.15622,1.15595,1.15621,17400000.0
2007-11-22 22:26:00,1.15664,1.15664,1.15646,1.15663,8000000.0
2007-11-22 22:27:00,1.15676,1.1569,1.15645,1.15645,14400000.0
2007-11-22 22:28:00,1.15673,1.15696,1.15673,1.15678,8200000.0
2007-11-22 22:29:00,1.15654,1.15698,1.15644,1.15698,15000000.0
2007-11-22 22:30:00,1.15659,1.15681,1.15643,1.15666,23800000.0
2007-11-22 22:31:00,1.15649,1.15682,1.15594,1.15594,27200000.0
2007-11-22 22:32:00,1.15611,1.15617,1.15608,1.15608,5800000.0
2007-11-22 22:33:00,1.15598,1.15645,1.15598,1.15609,13400000.0
2007-11-22 22:34:00,1.15659,1.15659,1.15575,1.1559,13000000.0
2007-11-22 22:35:00,1.15647,1.15676,1.1564,1.1564,12000000.0
2007-11-22 22:36:00,1.1561,1.15644,1.1561,1.15612,9000000.0
2007-11-22 22:37:00,1.15638,1.1564,1.15627,1.15627,8800000.0
2007-11-22 22:38:00,1.15606,1.1562,1.15556,1.1562,9600000.0
2007-11-22 22:39:00,1.15624,1.15635,1.15576,1.15576,17400000.0
2007-11-22 22:40:00,1.1586,1.1586,1.1586,1.1586,16800000.0
2007-11-22 22:41:00,1.158,1.158,1.1578,1.1578,16800000.0
2007-11-22 22:42:00,1.15587,1.15617,1.15585,1.15607,16800000.0
2007-11-22 22:43:00,1.1585,1.1585,1.1585,1.1585,14400000.0
2007-11-22 22:44:00,1.1562,1.1563,1.15603,1.15603,14400000.0
2007-11-22 22:45:00,1.15619,1.15661,1.15619,1.15639,16600000.0
2007-11-22 22:46:00,1.15709,1.15709,1.15644,1.15677,15200000.0
2007-11-22 22:47:00,1.15658,1.15658,1.15657,1.15657,2600000.0
2007-11-22 22:48:00,1.1582,1.1582,1.1582,1.1582,22600000.0
2007-11-22 22:50:00,1.15657,1.15681,1.15648,1.15676,22600000.0
2007-11-22 22:51:00,1.15709,1.15709,1.15667,1.15678,17000000.0
2007-11-22 22:52:00,1.15642,1.15678,1.15641,1.15641,10000000.0
2007-11-22 22:53:00,1.15703,1.1571,1.15628,1.15628,10800000.0
2007-11-22 22:54:00,1.15646,1.15646,1.15584,1.15598,6800000.0
2007-11-22 22:55:00,1.15598,1.15652,1.15598,1.15632,15600000.0
2007-11-22 22:56:00,1.15624,1.15624,1.15534,1.15534,9000000.0
2007-11-22 22:57:00,1.15522,1.15574,1.15519,1.15574,15400000.0
2007-11-22 22:58:00,1.15601,1.15647,1.1557,1.1557,14200000.0
2007-11-22 22:59:00,1.16,1.16,1.1599,1.1599,12400000.0
2007-11-22 23:00:00,1.15621,1.15621,1.15558,1.15578,12400000.0
2007-11-22 23:01:00,1.15606,1.15624,1.15606,1.15618,15600000.0
2007-11-22 23:02:00,1.15587,1.15587,1.155,1.155,13200000.0
2007-11-22 23:03:00,1.15541,1.15578,1.15541,1.15578,15800000.0
2007-11-22 23:04:00,1.15604,1.1562,1.15588,1.15591,6800000.0
2007-11-22 23:05:00,1.15631,1.15672,1.15615,1.15615,9600000.0
2007-11-22 23:06:00,1.15604,1.15664,1.15604,1.15664,5600000.0
2007-11-22 23:07:00,1.1599,1.1599,1.1594,1.1594,26800000.0
2007-11-22 23:08:00,1.15678,1.15686,1.15647,1.15686,26800000.0
2007-11-22 23:09:00,1.15626,1.15626,1.15551,1.15551,16800000.0
2007-11-22 23:10:00,1.15563,1.15611,1.15563,1.15599,11200000.0
2007-11-22 23:12:00,1.15615,1.15615,1.15551,1.15571,6400000.0
2007-11-22 23:13:00,1.1596,1.1596,1.1594,1.1594,13200000.0
2007-11-22 23:14:00,1.15524,1.15541,1.15505,1.15505,13200000.0
2007-11-22 23:15:00,1.15576,1.15608,1.15555,1.15575,18600000.0
2007-11-22 23:16:00,1.15571,1.15626,1.15571,1.15603,30000000.0
2007-11-22 23:17:00,1.1591,1.1593,1.1591,1.1593,28800000.0
2007-11-22 23:18:00,1.15608,1.15635,1.1558,1.1558,28800000.0
2007-11-22 23:19:00,1.15531,1.15563,1.15525,1.15525,13800000.0
2007-11-22 23:20:00,1.15543,1.15554,1.15524,1.15524,16600000.0
2007-11-22 23:21:00,1.1586,1.16,1.1586,1.16,9800000.0
2007-11-22 23:22:00,1.15508,1.15523,1.15503,1.1552,9800000.0
2007-11-22 23:23:00,1.15465,1.15586,1.15465,1.15586,16800000.0
2007-11-22 23:24:00,1.15599,1.15631,1.15564,1.15631,12200000.0
2007-11-22 23:25:00,1.1561,1.15641,1.15579,1.15598,16600000.0
2007-11-22 23:26:00,1.15643,1.15726,1.15627,1.15726,7800000.0
2007-11-22 23:27:00,1.15699,1.15735,1.1568,1.1571,11800000.0
2007-11-22 23:28:00,1.15646,1.15718,1.15646,1.15658,11200000.0
2007-11-22 23:29:00,1.15669,1.15671,1.15644,1.15671,21600000.0
2007-11-22 23:30:00,1.15689,1.15703,1.15677,1.15703,13200000.0
2007-11-22 23:31:00,1.15698,1.15698,1.15641,1.15641,11000000.0
2007-11-22 23:32:00,1.15687,1.15781,1.15687,1.15781,11800000.0
2007-11-22 23:33:00,1.15761,1.15775,1.15727,1.15775,17800000.0
2007-11-22 23:34:00,1.15723,1.15723,1.15704,1.15704,4800000.0
2007-11-22 23:35:00,1.15657,1.15684,1.15635,1.15682,9200000.0
2007-11-22 23:36:00,1.15683,1.15738,1.15683,1.15738,13200000.0
2007-11-22 23:37:00,1.15793,1.15794,1.15743,1.15755,10800000.0
2007-11-22 23:38:00,1.15739,1.15757,1.15663,1.15663,24800000.0
2007-11-22 23:39:00,1.1571,1.15717,1.15687,1.15687,15400000.0
2007-11-22 23:40:00,1.15745,1.15768,1.15723,1.15752,13200000.0
2007-11-22 23:41:00,1.15692,1.15715,1.15664,1.15664,12200000.0
2007-11-22 23:42:00,1.15644,1.15675,1.1563,1.1563,7800000.0
2007-11-22 23:43:00,1.15627,1.15665,1.15615,1.15626,10000000.0
2007-11-22 23:44:00,1.15633,1.15652,1.15608,1.15652,7600000.0
2007-11-22 23:45:00,1.15641,1.1567,1.15641,1.15641,14800000.0
2007-11-22 23:46:00,1.15694,1.15694,1.15651,1.15656,8800000.0
2007-11-22 23:47:00,1.1566,1.1566,1.15621,1.15651,14400000.0
2007-11-22 23:48:00,1.1589,1.1589,1.1589,1.1589,15000000.0
2007-11-22 23:49:00,1.159,1.159,1.159,1.159,15000000.0
2007-11-22 23:50:00,1.15684,1.15688,1.15666,1.15684,15000000.0
2007-11-22 23:51:00,1.15682,1.15722,1.15682,1.15711,5600000.0
2007-11-22 23:52:00,1.15837,1.15837,1.15786,1.15787,12800000.0
2007-11-22 23:53:00,1.15811,1.15837,1.15795,1.15833,15000000.0
2007-11-22 23:54:00,1.15861,1.15883,1.15842,1.15842,10600000.0
2007-11-22 23:55:00,1.15868,1.15893,1.15845,1.15866,24600000.0
2007-11-22 23:56:00,1.15882,1.15905,1.15862,1.15892,11600000.0
2007-11-22 23:57:00,1.15858,1.15883,1.15854,1.15869,7000000.0
2007-11-22 23:58:00,1.15892,1.15934,1.15892,1.15917,9400000.0
2007-11-22 23:59:00,1.15888,1.15899,1.1587,1.15899,11600000.0
2007-11-23 00:00:00,1.15847,1.15903,1.15808,1.1582,8800000.0
2007-11-23 00:01:00,1.15793,1.15796,1.15782,1.15796,13400000.0
2007-11-23 00:02:00,1.15807,1.15858,1.15805,1.15858,13800000.0
2007-11-23 00:03:00,1.15844,1.15855,1.15819,1.15819,17000000.0
2007-11-23 00:04:00,1.15796,1.15796,1.15771,1.15772,13000000.0
2007-11-23 00:05:00,1.15804,1.15869,1.15804,1.15848,34200000.0
2007-11-23 00:06:00,1.15856,1.15902,1.15856,1.1588,14400000.0
2007-11-23 00:07:00,1.15879,1.15896,1.15849,1.15849,8400000.0
2007-11-23 00:08:00,1.15857,1.15892,1.15857,1.15883,8400000.0
2007-11-23 00:09:00,1.1582,1.1583,1.1582,1.1582,14400000.0
2007-11-23 00:10:00,1.15838,1.15878,1.15819,1.15844,14400000.0
2007-11-23 00:11:00,1.15886,1.15886,1.15798,1.15857,14400000.0
2007-11-23 00:12:00,1.15848,1.15885,1.15799,1.15799,9600000.0
2007-11-23 00:13:00,1.15837,1.15877,1.15812,1.15828,19400000.0
2007-11-23 00:14:00,1.15826,1.15834,1.15819,1.15834,23800000.0
2007-11-23 00:15:00,1.15852,1.15852,1.15791,1.15799,15800000.0
2007-11-23 00:16:00,1.15788,1.15788,1.1575,1.15765,16800000.0
2007-11-23 00:17:00,1.15778,1.15806,1.15756,1.15806,16800000.0
2007-11-23 00:18:00,1.15801,1.15842,1.15801,1.15813,16200000.0
2007-11-23 00:19:00,1.15822,1.15871,1.15813,1.15858,10400000.0
2007-11-23 00:20:00,1.15826,1.15832,1.15807,1.15825,9000000.0
2007-11-23 00:21:00,1.15855,1.15929,1.15855,1.15929,16800000.0
2007-11-23 00:22:00,1.15838,1.15906,1.15823,1.15836,32600000.0
2007-11-23 00:23:00,1.1586,1.15867,1.15842,1.15864,14200000.0
2007-11-23 00:24:00,1.15863,1.1593,1.15863,1.1591,12200000.0
2007-11-23 00:25:00,1.15887,1.15895,1.15853,1.15853,28200000.0
2007-11-23 00:26:00,1.15886,1.15905,1.15869,1.15873,8000000.0
2007-11-23 00:27:00,1.15856,1.15895,1.15853,1.15853,22800000.0
2007-11-23 00:28:00,1.15884,1.15924,1.15848,1.15859,11200000.0
2007-11-23 00:29:00,1.1592,1.1592,1.1591,1.1591,17000000.0
2007-11-23 00:30:00,1.15888,1.15888,1.15851,1.15851,17000000.0
2007-11-23 00:31:00,1.15858,1.15862,1.15856,1.15856,5600000.0
2007-11-23 00:32:00,1.15829,1.1584,1.15823,1.15837,15400000.0
2007-11-23 00:33:00,1.15873,1.15873,1.15829,1.15829,8800000.0
2007-11-23 00:34:00,1.15844,1.15897,1.15833,1.15848,11800000.0
2007-11-23 00:35:00,1.15825,1.15834,1.15783,1.15798,17200000.0
2007-11-23 00:36:00,1.15827,1.15847,1.1582,1.15834,13200000.0
2007-11-23 00:37:00,1.15858,1.15858,1.15788,1.15788,15400000.0
2007-11-23 00:38:00,1.15803,1.15863,1.15802,1.15802,8200000.0
2007-11-23 00:39:00,1.15876,1.15876,1.15827,1.15835,11600000.0
2007-11-23 00:40:00,1.15831,1.15831,1.15778,1.15778,14200000.0
2007-11-23 00:41:00,1.15738,1.15794,1.15738,1.15794,8400000.0
2007-11-23 00:42:00,1.15767,1.15767,1.15711,1.15711,25600000.0
2007-11-23 00:43:00,1.15749,1.1576,1.15733,1.15733,9000000.0
2007-11-23 00:44:00,1.15756,1.15812,1.15756,1.158,17600000.0
2007-11-23 00:45:00,1.15782,1.15826,1.15766,1.15826,10000000.0
2007-11-23 00:46:00,1.15792,1.15827,1.15792,1.15823,15600000.0
2007-11-23 00:47:00,1.15829,1.15839,1.15794,1.15818,10000000.0
2007-11-23 00:48:00,1.15782,1.15793,1.15782,1.15783,6400000.0
2007-11-23 00:49:00,1.1582,1.15831,1.15792,1.15824,10600000.0
2007-11-23 00:50:00,1.15848,1.15867,1.15822,1.15867,9400000.0
2007-11-23 00:51:00,1.15789,1.15789,1.15715,1.15715,11600000.0
2007-11-23 00:52:00,1.15732,1.15764,1.15729,1.15759,7800000.0
2007-11-23 00:53:00,1.15773,1.15773,1.15699,1.15699,7800000.0
2007-11-23 00:54:00,1.1573,1.15794,1.1573,1.15794,3000000.0
2007-11-23 00:55:00,1.1573,1.15787,1.15701,1.15713,10000000.0
2007-11-23 00:56:00,1.15698,1.15744,1.15637,1.15744,13800000.0
2007-11-23 00:57:00,1.15761,1.15782,1.15719,1.15782,26600000.0
2007-11-23 00:58:00,1.15768,1.15806,1.15759,1.15759,18200000.0
2007-11-23 00:59:00,1.1581,1.1584,1.1581,1.1584,16400000.0
2007-11-23 01:00:00,1.1585,1.1585,1.1584,1.1585,16400000.0
2007-11-23 01:01:00,1.15762,1.15762,1.15704,1.15751,16400000.0
2007-11-23 01:02:00,1.15753,1.15801,1.15743,1.15801,12600000.0
2007-11-23 01:03:00,1.15791,1.15832,1.15751,1.15751,24400000.0
2007-11-23 01:04:00,1.15745,1.15786,1.15714,1.15786,11000000.0
2007-11-23 01:05:00,1.15749,1.1576,1.15731,1.1576,14600000.0
2007-11-23 01:06:00,1.15813,1.15815,1.1579,1.15802,6200000.0
2007-11-23 01:07:00,1.15795,1.15846,1.15795,1.15828,17600000.0
2007-11-23 01:08:00,1.15798,1.15806,1.15786,1.15786,20200000.0
2007-11-23 01:09:00,1.15784,1.15784,1.15719,1.15742,17800000.0
2007-11-23 01:10:00,1.15763,1.15809,1.15763,1.15809,10200000.0
2007-11-23 01:11:00,1.15793,1.15793,1.15757,1.1577,26000000.0
2007-11-23 01:12:00,1.15736,1.15814,1.15736,1.15797,26200000.0
2007-11-23 01:13:00,1.15784,1.15812,1.15756,1.15776,19800000.0
2007-11-23 01:14:00,1.15785,1.15797,1.15784,1.15797,6200000.0
2007-11-23 01:15:00,1.15776,1.15805,1.15762,1.15769,38200000.0
2007-11-23 01:16:00,1.15808,1.15808,1.15745,1.15787,6400000.0
2007-11-23 01:17:00,1.15746,1.15808,1.15733,1.15796,7800000.0
2007-11-23 01:18:00,1.15868,1.1587,1.15828,1.1587,11000000.0
2007-11-23 01:19:00,1.15845,1.15855,1.15798,1.15798,21000000.0
2007-11-23 01:20:00,1.15848,1.15871,1.15818,1.1584,17400000.0
2007-11-23 01:21:00,1.15829,1.15859,1.15829,1.15851,13400000.0
2007-11-23 01:22:00,1.15847,1.15871,1.15823,1.15856,11200000.0
2007-11-23 01:23:00,1.15833,1.15843,1.15829,1.15841,12600000.0
2007-11-23 01:24:00,1.15801,1.15824,1.15793,1.15802,15200000.0
2007-11-23 01:25:00,1.15758,1.15797,1.15758,1.15797,7200000.0
2007-11-23 01:26:00,1.15825,1.15872,1.15766,1.15766,14600000.0
2007-11-23 01:27:00,1.15829,1.15855,1.15829,1.1585,21800000.0
2007-11-23 01:28:00,1.15861,1.15892,1.15846,1.15892,8800000.0
2007-11-23 01:29:00,1.15874,1.15904,1.15856,1.15863,10000000.0
2007-11-23 01:30:00,1.15865,1.15872,1.15793,1.15836,8200000.0
2007-11-23 01:31:00,1.15864,1.15887,1.15846,1.15847,16600000.0
2007-11-23 01:32:00,1.15858,1.1588,1.15827,1.1588,10400000.0
2007-11-23 01:33:00,1.15865,1.15865,1.15833,1.15853,6800000.0
2007-11-23 01:34:00,1.15887,1.15887,1.15835,1.15836,17800000.0
2007-11-23 01:35:00,1.15853,1.15871,1.15825,1.15839,23200000.0
2007-11-23 01:36:00,1.1585,1.15895,1.15833,1.15849,9000000.0
2007-11-23 01:37:00,1.15833,1.1586,1.15826,1.15826,26200000.0
2007-11-23 01:38:00,1.15878,1.15878,1.15825,1.15852,10200000.0
2007-11-23 01:39:00,1.15859,1.15881,1.15837,1.15837,11200000.0
2007-11-23 01:40:00,1.15849,1.15867,1.15845,1.15858,11600000.0
2007-11-23 01:41:00,1.1582,1.15838,1.15795,1.15803,24400000.0
2007-11-23 01:42:00,1.15818,1.15818,1.15786,1.15792,13400000.0
2007-11-23 01:43:00,1.15799,1.1581,1.15789,1.15794,10000000.0
2007-11-23 01:44:00,1.158,1.158,1.15733,1.15777,14200000.0
2007-11-23 01:45:00,1.15757,1.15761,1.15757,1.15761,3200000.0
2007-11-23 01:46:00,1.15786,1.15786,1.15752,1.15755,13800000.0
2007-11-23 01:47:00,1.15767,1.15809,1.15765,1.15792,14000000.0
2007-11-23 01:48:00,1.15785,1.15804,1.15752,1.15752,23400000.0
2007-11-23 01:49:00,1.15739,1.15775,1.15739,1.15744,24400000.0
2007-11-23 01:50:00,1.15763,1.1577,1.1575,1.15751,23000000.0
2007-11-23 01:51:00,1.1578,1.15824,1.15763,1.15763,11400000.0
2007-11-23 01:52:00,1.15783,1.15809,1.15783,1.15799,10400000.0
2007-11-23 01:53:00,1.15787,1.15808,1.15786,1.15808,22000000.0
2007-11-23 01:54:00,1.15808,1.15834,1.15795,1.15827,25000000.0
2007-11-23 01:55:00,1.15774,1.15836,1.15746,1.15787,13800000.0
2007-11-23 01:56:00,1.15761,1.15779,1.15757,1.15771,10000000.0
2007-11-23 01:57:00,1.15772,1.15786,1.15762,1.15762,8200000.0
2007-11-23 01:58:00,1.15771,1.15771,1.15746,1.15747,6800000.0
2007-11-23 01:59:00,1.15753,1.15786,1.15753,1.15786,15800000.0
2007-11-23 02:00:00,1.15798,1.15805,1.15777,1.15801,12200000.0
2007-11-23 02:01:00,1.15816,1.15816,1.15765,1.15765,15400000.0
2007-11-23 02:02:00,1.1578,1.15815,1.15776,1.15793,11600000.0
2007-11-23 02:03:00,1.15808,1.15832,1.15808,1.15823,6000000.0
2007-11-23 02:04:00,1.15833,1.15839,1.15812,1.15828,15800000.0
2007-11-23 02:05:00,1.15834,1.15886,1.15814,1.15823,28000000.0
2007-11-23 02:06:00,1.1585,1.15873,1.15829,1.1585,11600000.0
2007-11-23 02:07:00,1.15802,1.15827,1.15794,1.15798,8200000.0
2007-11-23 02:08:00,1.15822,1.15826,1.15797,1.15812,13000000.0
2007-11-23 02:09:00,1.15816,1.15816,1.15776,1.15786,20000000.0
2007-11-23 02:10:00,1.15769,1.15814,1.15769,1.15789,11800000.0
2007-11-23 02:11:00,1.15839,1.15863,1.15818,1.15835,11600000.0
2007-11-23 02:12:00,1.15828,1.15828,1.15771,1.15785,10000000.0
2007-11-23 02:13:00,1.15806,1.15864,1.1579,1.15827,9200000.0
2007-11-23 02:14:00,1.15766,1.1585,1.1575,1.1585,11600000.0
2007-11-23 02:15:00,1.15838,1.15866,1.15828,1.15841,12600000.0
2007-11-23 02:16:00,1.15796,1.15866,1.15796,1.1581,20200000.0
2007-11-23 02:17:00,1.15877,1.15888,1.15811,1.15811,30400000.0
2007-11-23 02:18:00,1.15839,1.15868,1.1581,1.15865,7400000.0
2007-11-23 02:19:00,1.15812,1.15844,1.158,1.15803,20800000.0
2007-11-23 02:20:00,1.15802,1.15843,1.15802,1.15843,10800000.0
2007-11-23 02:21:00,1.15794,1.1585,1.15779,1.15779,25000000.0
2007-11-23 02:22:00,1.15808,1.15823,1.15808,1.15823,9400000.0
2007-11-23 02:23:00,1.1586,1.1586,1.1582,1.1582,7400000.0
2007-11-23 02:24:00,1.15854,1.15879,1.15854,1.15854,7400000.0
2007-11-23 02:25:00,1.15837,1.15845,1.15821,1.15842,15600000.0
2007-11-23 02:26:00,1.15834,1.15871,1.15834,1.15871,9800000.0
2007-11-23 02:27:00,1.15833,1.15859,1.15833,1.15837,14600000.0
2007-11-23 02:28:00,1.15846,1.15846,1.15805,1.15805,15400000.0
2007-11-23 02:29:00,1.15778,1.15796,1.15742,1.15742,23200000.0
2007-11-23 02:30:00,1.15768,1.15786,1.15721,1.15786,19600000.0
2007-11-23 02:31:00,1.15764,1.15764,1.15725,1.15739,8400000.0
2007-11-23 02:32:00,1.15795,1.15819,1.1579,1.15806,15400000.0
2007-11-23 02:33:00,1.158,1.15866,1.158,1.15849,10400000.0
2007-11-23 02:34:00,1.1587,1.15887,1.15849,1.15859,11800000.0
2007-11-23 02:35:00,1.15848,1.15848,1.15789,1.15789,21000000.0
2007-11-23 02:36:00,1.15819,1.15863,1.15794,1.15827,10400000.0
2007-11-23 02:37:00,1.1585,1.15899,1.1582,1.1582,6200000.0
2007-11-23 02:38:00,1.15857,1.15873,1.1582,1.15836,12400000.0
2007-11-23 02:39:00,1.15852,1.15855,1.15852,1.15855,4000000.0
2007-11-23 02:40:00,1.1605,1.1605,1.1598,1.1598,25400000.0
2007-11-23 02:41:00,1.15832,1.15894,1.15832,1.15872,25400000.0
2007-11-23 02:42:00,1.15875,1.15905,1.15849,1.15857,24800000.0
2007-11-23 02:43:00,1.15866,1.15895,1.1585,1.15859,26400000.0
2007-11-23 02:44:00,1.15823,1.15899,1.15823,1.15842,21200000.0
2007-11-23 02:45:00,1.15821,1.15839,1.15821,1.15827,7800000.0
2007-11-23 02:46:00,1.15814,1.15831,1.15806,1.15815,18400000.0
2007-11-23 02:47:00,1.1598,1.1608,1.1598,1.1606,26200000.0
2007-11-23 02:48:00,1.1583,1.1584,1.15791,1.15834,26200000.0
2007-11-23 02:49:00,1.15814,1.15833,1.1579,1.15805,19800000.0
2007-11-23 02:50:00,1.15819,1.15832,1.15794,1.15794,11800000.0
2007-11-23 02:51:00,1.15842,1.15895,1.15837,1.15866,12200000.0
2007-11-23 02:52:00,1.15871,1.15923,1.15836,1.15876,12400000.0
2007-11-23 02:53:00,1.15861,1.15861,1.15825,1.15852,14000000.0
2007-11-23 02:54:00,1.1589,1.15913,1.1589,1.15906,15200000.0
2007-11-23 02:55:00,1.15878,1.15958,1.15878,1.15958,12800000.0
2007-11-23 02:56:00,1.15897,1.15897,1.15874,1.15874,14800000.0
2007-11-23 02:57:00,1.15856,1.15907,1.15856,1.15881,16200000.0
2007-11-23 02:58:00,1.15908,1.15975,1.15908,1.15963,9000000.0
2007-11-23 02:59:00,1.15962,1.15998,1.15945,1.15974,16200000.0
2007-11-23 03:00:00,1.15975,1.15975,1.15929,1.15973,22600000.0
2007-11-23 03:01:00,1.15955,1.15967,1.15932,1.15941,20400000.0
2007-11-23 03:02:00,1.15902,1.15969,1.15902,1.15969,9200000.0
2007-11-23 03:03:00,1.15942,1.15995,1.15934,1.15953,19400000.0
2007-11-23 03:04:00,1.1591,1.15995,1.15909,1.15995,16800000.0
2007-11-23 03:05:00,1.15964,1.15979,1.15936,1.15967,18400000.0
2007-11-23 03:06:00,1.15929,1.15972,1.15914,1.15915,18400000.0
2007-11-23 03:07:00,1.15981,1.15981,1.15922,1.15943,14200000.0
2007-11-23 03:08:00,1.1597,1.16008,1.15949,1.15969,18800000.0
2007-11-23 03:09:00,1.1591,1.1591,1.15831,1.15831,17000000.0
2007-11-23 03:10:00,1.1587,1.15904,1.15809,1.15904,21200000.0
2007-11-23 03:11:00,1.15871,1.15884,1.15867,1.1588,11800000.0
2007-11-23 03:12:00,1.15928,1.15928,1.1588,1.15892,11600000.0
2007-11-23 03:13:00,1.1593,1.1593,1.1589,1.159,20800000.0
2007-11-23 03:14:00,1.15858,1.15899,1.15844,1.15844,20800000.0
2007-11-23 03:15:00,1.15823,1.15854,1.15823,1.1584,17200000.0
2007-11-23 03:16:00,1.1583,1.15882,1.15822,1.15822,18000000.0
2007-11-23 03:17:00,1.1587,1.1587,1.1587,1.1587,8400000.0
2007-11-23 03:18:00,1.15791,1.15865,1.15791,1.15829,8400000.0
2007-11-23 03:19:00,1.1584,1.15876,1.1584,1.15876,27200000.0
2007-11-23 03:20:00,1.15817,1.1591,1.15808,1.1591,16600000.0
2007-11-23 03:21:00,1.15838,1.1586,1.1578,1.15814,12000000.0
2007-11-23 03:22:00,1.15825,1.15856,1.15779,1.1578,17200000.0
2007-11-23 03:23:00,1.15763,1.15774,1.15746,1.15767,27800000.0
2007-11-23 03:24:00,1.15757,1.15766,1.15716,1.15739,28000000.0
2007-11-23 03:25:00,1.15754,1.15824,1.15754,1.15824,19800000.0
2007-11-23 03:26:00,1.1577,1.15805,1.15743,1.15743,9400000.0
2007-11-23 03:27:00,1.15742,1.15813,1.1572,1.15809,26400000.0
2007-11-23 03:28:00,1.15828,1.15828,1.15731,1.15731,18400000.0
2007-11-23 03:29:00,1.15711,1.15756,1.15711,1.15756,13600000.0
2007-11-23 03:30:00,1.15781,1.15887,1.15774,1.15887,14600000.0
2007-11-23 03:31:00,1.15958,1.15958,1.15913,1.15919,12400000.0
2007-11-23 03:32:00,1.15905,1.15941,1.15886,1.1593,10000000.0
2007-11-23 03:33:00,1.15894,1.15894,1.15854,1.15863,25800000.0
2007-11-23 03:34:00,1.15903,1.15903,1.15845,1.15887,11000000.0
2007-11-23 03:35:00,1.15912,1.15976,1.15912,1.15922,11200000.0
2007-11-23 03:36:00,1.1596,1.15995,1.15953,1.15993,11000000.0
2007-11-23 03:37:00,1.15999,1.16031,1.15946,1.15946,13000000.0
2007-11-23 03:38:00,1.15939,1.15955,1.15904,1.15955,8400000.0
2007-11-23 03:39:00,1.15981,1.15981,1.15952,1.15981,6800000.0
2007-11-23 03:40:00,1.15997,1.15997,1.15972,1.15972,15600000.0
2007-11-23 03:41:00,1.15965,1.15965,1.15927,1.15957,9200000.0
2007-11-23 03:42:00,1.15939,1.15947,1.15868,1.15935,10400000.0
2007-11-23 03:43:00,1.15942,1.16011,1.15942,1.15969,11400000.0
2007-11-23 03:44:00,1.16061,1.16061,1.1597,1.15987,21800000.0
2007-11-23 03:45:00,1.15987,1.16035,1.15987,1.16002,16600000.0
2007-11-23 03:46:00,1.15971,1.16008,1.15935,1.15962,15600000.0
2007-11-23 03:47:00,1.15946,1.15981,1.15946,1.15981,9600000.0
2007-11-23 03:48:00,1.16032,1.16032,1.15972,1.15973,13400000.0
2007-11-23 03:49:00,1.15954,1.15978,1.15933,1.15964,9000000.0
2007-11-23 03:50:00,1.15947,1.15988,1.15947,1.15987,16000000.0
2007-11-23 03:51:00,1.16004,1.16036,1.15976,1.15976,14800000.0
2007-11-23 03:52:00,1.15971,1.15971,1.15929,1.15935,8400000.0
2007-11-23 03:53:00,1.15973,1.15973,1.15895,1.15953,17000000.0
2007-11-23 03:54:00,1.1596,1.15981,1.15913,1.15933,24600000.0
2007-11-23 03:55:00,1.15888,1.15945,1.15888,1.15937,10800000.0
2007-11-23 03:56:00,1.15962,1.15987,1.15955,1.15968,7200000.0
2007-11-23 03:57:00,1.15915,1.15939,1.15915,1.15937,21000000.0
2007-11-23 03:58:00,1.159,1.15946,1.159,1.15913,14000000.0
2007-11-23 03:59:00,1.1586,1.15934,1.1586,1.15934,10000000.0
2007-11-23 04:00:00,1.15961,1.15973,1.1593,1.15971,9400000.0
2007-11-23 04:01:00,1.1592,1.15936,1.1591,1.15918,8000000.0
2007-11-23 04:02:00,1.15968,1.15968,1.15827,1.15827,14000000.0
2007-11-23 04:03:00,1.15883,1.15883,1.15835,1.15862,15800000.0
2007-11-23 04:04:00,1.15852,1.15897,1.15851,1.15858,23200000.0
2007-11-23 04:05:00,1.15895,1.15903,1.15876,1.15893,12200000.0
2007-11-23 04:06:00,1.15894,1.15932,1.15894,1.15906,15200000.0
2007-11-23 04:07:00,1.15911,1.15946,1.15896,1.15946,18200000.0
2007-11-23 04:08:00,1.15876,1.15923,1.15876,1.15894,11600000.0
2007-11-23 04:09:00,1.15907,1.15926,1.15872,1.15883,10400000.0
2007-11-23 04:10:00,1.15889,1.15894,1.15859,1.15869,6200000.0
2007-11-23 04:11:00,1.15861,1.1587,1.15852,1.15854,6200000.0
2007-11-23 04:12:00,1.15874,1.15881,1.15811,1.15811,10000000.0
2007-11-23 04:13:00,1.15858,1.15858,1.15827,1.15841,20200000.0
2007-11-23 04:14:00,1.15854,1.15877,1.15813,1.15838,11800000.0
2007-11-23 04:15:00,1.15841,1.15841,1.15781,1.15795,11200000.0
2007-11-23 04:16:00,1.15805,1.15867,1.15777,1.15867,16400000.0
2007-11-23 04:17:00,1.15825,1.15871,1.15811,1.15812,16400000.0
2007-11-23 04:18:00,1.15821,1.15858,1.15787,1.15858,6200000.0
2007-11-23 04:19:00,1.15833,1.15834,1.15801,1.15833,17400000.0
2007-11-23 04:20:00,1.15835,1.15882,1.15835,1.15849,12400000.0
2007-11-23 04:21:00,1.15856,1.15856,1.1583,1.15848,11200000.0
2007-11-23 04:22:00,1.15806,1.15829,1.15796,1.15829,11600000.0
2007-11-23 04:23:00,1.15833,1.15885,1.15833,1.15885,6600000.0
2007-11-23 04:24:00,1.15889,1.15912,1.15847,1.1586,21400000.0
2007-11-23 04:25:00,1.15908,1.1592,1.15839,1.15839,14000000.0
2007-11-23 04:26:00,1.15874,1.159,1.15847,1.15873,15200000.0
2007-11-23 04:27:00,1.15857,1.15891,1.15843,1.15873,16800000.0
2007-11-23 04:28:00,1.15871,1.15896,1.15867,1.15867,8600000.0
2007-11-23 04:29:00,1.15886,1.15907,1.15877,1.15902,10600000.0
2007-11-23 04:30:00,1.1592,1.1596,1.1589,1.1593,10000000.0
2007-11-23 04:31:00,1.15868,1.159,1.15868,1.159,10000000.0
2007-11-23 04:32:00,1.15938,1.15944,1.15868,1.15873,10600000.0
2007-11-23 04:33:00,1.15747,1.15827,1.15744,1.15827,18200000.0
2007-11-23 04:34:00,1.15905,1.15915,1.15886,1.15886,19800000.0
2007-11-23 04:35:00,1.15869,1.15893,1.15839,1.15893,12600000.0
2007-11-23 04:36:00,1.1591,1.1591,1.15869,1.15881,12800000.0
2007-11-23 04:37:00,1.15895,1.15936,1.15895,1.15901,13800000.0
2007-11-23 04:38:00,1.15893,1.15905,1.15859,1.15905,11000000.0
2007-11-23 04:39:00,1.15884,1.15884,1.15802,1.15802,13000000.0
2007-11-23 04:40:00,1.15824,1.15837,1.15754,1.15754,16400000.0
2007-11-23 04:41:00,1.15842,1.15844,1.15823,1.15842,17600000.0
2007-11-23 04:42:00,1.15805,1.15805,1.15772,1.15802,11000000.0
2007-11-23 04:43:00,1.15818,1.15851,1.15803,1.15809,6800000.0
2007-11-23 04:44:00,1.1588,1.15908,1.15861,1.15873,18200000.0
2007-11-23 04:45:00,1.15857,1.15896,1.15846,1.15877,12000000.0
2007-11-23 04:46:00,1.1586,1.15884,1.1581,1.1581,15800000.0
2007-11-23 04:47:00,1.15802,1.15817,1.15787,1.15808,9800000.0
2007-11-23 04:48:00,1.15793,1.15847,1.15788,1.15838,22200000.0
2007-11-23 04:49:00,1.15861,1.15894,1.15842,1.15855,11000000.0
2007-11-23 04:50:00,1.15821,1.15825,1.15821,1.15821,5200000.0
2007-11-23 04:51:00,1.15772,1.15818,1.15767,1.15801,21800000.0
2007-11-23 04:52:00,1.15817,1.15839,1.15725,1.15725,11800000.0
2007-11-23 04:53:00,1.15676,1.15779,1.15676,1.15779,9200000.0
2007-11-23 04:54:00,1.15764,1.15789,1.15757,1.15775,15200000.0
2007-11-23 04:55:00,1.15768,1.15809,1.15768,1.15777,20800000.0
2007-11-23 04:56:00,1.15788,1.15822,1.15762,1.15793,31800000.0
2007-11-23 04:57:00,1.15773,1.15792,1.15767,1.15784,12000000.0
2007-11-23 04:58:00,1.15774,1.15774,1.15749,1.15769,16000000.0
2007-11-23 04:59:00,1.1575,1.1575,1.15726,1.15736,7600000.0
2007-11-23 05:00:00,1.1575,1.1575,1.15722,1.15746,17600000.0
2007-11-23 05:01:00,1.15727,1.15758,1.15727,1.15735,14400000.0
2007-11-23 05:02:00,1.1571,1.15764,1.1571,1.15712,6200000.0
2007-11-23 05:03:00,1.15699,1.15745,1.15699,1.15726,9600000.0
2007-11-23 05:04:00,1.15774,1.15814,1.15762,1.15783,8600000.0
2007-11-23 05:05:00,1.15767,1.15767,1.15732,1.15732,18600000.0
2007-11-23 05:06:00,1.15698,1.15791,1.15698,1.15791,15000000.0
2007-11-23 05:07:00,1.15825,1.15836,1.1581,1.15818,10000000.0
2007-11-23 05:08:00,1.15845,1.15845,1.15814,1.15814,6800000.0
2007-11-23 05:09:00,1.15811,1.15836,1.15789,1.15795,20800000.0
2007-11-23 05:10:00,1.15807,1.15881,1.15807,1.1584,11600000.0
2007-11-23 05:11:00,1.15827,1.1584,1.15798,1.15798,4600000.0
2007-11-23 05:12:00,1.15817,1.15817,1.1577,1.1577,11400000.0
2007-11-23 05:13:00,1.1577,1.1578,1.15738,1.1576,18000000.0
2007-11-23 05:14:00,1.15766,1.15776,1.15721,1.15776,11000000.0
2007-11-23 05:15:00,1.15775,1.1581,1.15745,1.15758,13000000.0
2007-11-23 05:16:00,1.15758,1.15795,1.15743,1.15746,12200000.0
2007-11-23 05:17:00,1.15741,1.15801,1.15741,1.1575,11200000.0
2007-11-23 05:18:00,1.15748,1.15784,1.15741,1.15758,13200000.0
2007-11-23 05:19:00,1.15769,1.15778,1.15759,1.15762,11800000.0
2007-11-23 05:20:00,1.15773,1.15801,1.15717,1.15777,19200000.0
2007-11-23 05:21:00,1.15801,1.15829,1.15791,1.15812,13400000.0
2007-11-23 05:22:00,1.15769,1.15841,1.15769,1.15798,17000000.0
2007-11-23 05:23:00,1.15826,1.15826,1.15791,1.15794,18200000.0
2007-11-23 05:24:00,1.15827,1.15889,1.15824,1.15838,13800000.0
2007-11-23 05:25:00,1.15866,1.15866,1.15814,1.15825,13000000.0
2007-11-23 05:26:00,1.1577,1.15862,1.1577,1.15807,11000000.0
2007-11-23 05:27:00,1.15804,1.15843,1.15799,1.15819,13000000.0
2007-11-23 05:28:00,1.15842,1.15867,1.15828,1.15828,13800000.0
2007-11-23 05:29:00,1.15871,1.15911,1.15846,1.15856,16600000.0
2007-11-23 05:30:00,1.15852,1.15903,1.15846,1.1586,19600000.0
2007-11-23 05:31:00,1.15855,1.15907,1.15855,1.15885,15800000.0
2007-11-23 05:32:00,1.15874,1.15882,1.15847,1.15867,9000000.0
2007-11-23 05:33:00,1.15868,1.15884,1.15841,1.15866,19600000.0
2007-11-23 05:34:00,1.15875,1.15896,1.15843,1.15896,13600000.0
2007-11-23 05:35:00,1.15886,1.15909,1.15881,1.15887,14800000.0
2007-11-23 05:36:00,1.1587,1.15928,1.1587,1.15895,15400000.0
2007-11-23 05:37:00,1.15892,1.15925,1.15892,1.159,7400000.0
2007-11-23 05:38:00,1.15875,1.159,1.15835,1.15849,30200000.0
2007-11-23 05:39:00,1.15874,1.159,1.15855,1.15873,21400000.0
2007-11-23 05:40:00,1.15852,1.15854,1.1583,1.15839,9800000.0
2007-11-23 05:41:00,1.1586,1.15871,1.15823,1.15847,13200000.0
2007-11-23 05:42:00,1.15833,1.15833,1.1579,1.15801,14200000.0
2007-11-23 05:43:00,1.1584,1.1584,1.15769,1.15777,20000000.0
2007-11-23 05:44:00,1.15806,1.15808,1.1576,1.1576,16000000.0
2007-11-23 05:45:00,1.15758,1.15819,1.15758,1.15819,12200000.0
2007-11-23 05:46:00,1.15846,1.15888,1.15842,1.15848,15200000.0
2007-11-23 05:47:00,1.15886,1.15924,1.15877,1.15924,17600000.0
2007-11-23 05:48:00,1.15907,1.15952,1.15907,1.15926,14600000.0
2007-11-23 05:49:00,1.15881,1.15881,1.15733,1.1574,18000000.0
2007-11-23 05:50:00,1.15819,1.1586,1.15819,1.15851,18000000.0
2007-11-23 05:51:00,1.15816,1.15847,1.1581,1.15812,9400000.0
2007-11-23 05:52:00,1.15795,1.15841,1.1578,1.15825,23000000.0
2007-11-23 05:53:00,1.15848,1.159,1.15834,1.15834,20600000.0
2007-11-23 05:54:00,1.15836,1.15901,1.15828,1.15831,8800000.0
2007-11-23 05:55:00,1.1588,1.15907,1.15857,1.15869,13400000.0
2007-11-23 05:56:00,1.15842,1.1588,1.15815,1.1588,8800000.0
2007-11-23 05:57:00,1.15914,1.15914,1.15834,1.15873,15200000.0
2007-11-23 05:58:00,1.15864,1.15864,1.15861,1.15861,3200000.0
2007-11-23 05:59:00,1.15881,1.15912,1.15853,1.15866,7400000.0
2007-11-23 06:00:00,1.15874,1.15897,1.15848,1.15878,19600000.0
2007-11-23 06:01:00,1.15892,1.15892,1.158,1.15815,14200000.0
2007-11-23 06:02:00,1.1582,1.15879,1.15806,1.15879,22800000.0
2007-11-23 06:03:00,1.15897,1.159,1.15867,1.15868,22000000.0
2007-11-23 06:04:00,1.15915,1.15915,1.15857,1.15876,12400000.0
2007-11-23 06:05:00,1.15888,1.1589,1.15832,1.1587,31400000.0
2007-11-23 06:06:00,1.15872,1.15877,1.1583,1.15849,10800000.0
2007-11-23 06:07:00,1.1584,1.15853,1.15821,1.15837,11800000.0
2007-11-23 06:08:00,1.15841,1.15853,1.15821,1.15821,10200000.0
2007-11-23 06:09:00,1.15815,1.15852,1.15815,1.15836,15600000.0
2007-11-23 06:10:00,1.15841,1.15855,1.15826,1.15855,14800000.0
2007-11-23 06:11:00,1.15852,1.15893,1.15836,1.15852,10000000.0
2007-11-23 06:12:00,1.15865,1.15915,1.15861,1.15861,15800000.0
2007-11-23 06:13:00,1.15856,1.15857,1.15825,1.15843,19400000.0
2007-11-23 06:14:00,1.15826,1.15871,1.1581,1.15871,10000000.0
2007-11-23 06:15:00,1.15864,1.15895,1.15858,1.15895,13600000.0
2007-11-23 06:16:00,1.15862,1.15907,1.15821,1.15882,17800000.0
2007-11-23 06:17:00,1.15916,1.15916,1.15857,1.15871,9800000.0
2007-11-23 06:18:00,1.15869,1.15888,1.15832,1.15832,16800000.0
2007-11-23 06:19:00,1.1584,1.15902,1.1584,1.15868,7600000.0
2007-11-23 06:20:00,1.1587,1.15872,1.15865,1.15872,11000000.0
2007-11-23 06:21:00,1.15874,1.15911,1.15867,1.15884,10400000.0
2007-11-23 06:22:00,1.15867,1.15879,1.15831,1.15879,28000000.0
2007-11-23 06:23:00,1.15809,1.15848,1.15809,1.15848,16600000.0
2007-11-23 06:24:00,1.15778,1.15805,1.15741,1.15805,12400000.0
2007-11-23 06:25:00,1.15797,1.15797,1.15763,1.15763,9400000.0
2007-11-23 06:26:00,1.15778,1.15787,1.15743,1.15787,11000000.0
2007-11-23 06:27:00,1.15784,1.15831,1.15784,1.15814,26000000.0
2007-11-23 06:28:00,1.15846,1.15846,1.15811,1.15816,9000000.0
2007-11-23 06:29:00,1.15836,1.15842,1.15819,1.15829,14200000.0
2007-11-23 06:30:00,1.15833,1.15848,1.15801,1.15801,18600000.0
2007-11-23 06:31:00,1.15828,1.15858,1.15787,1.15822,12400000.0
2007-11-23 06:32:00,1.15868,1.15916,1.15867,1.15898,14200000.0
2007-11-23 06:33:00,1.15837,1.1584,1.15808,1.1582,13000000.0
2007-11-23 06:34:00,1.15861,1.15862,1.15831,1.15831,14400000.0
2007-11-23 06:35:00,1.1587,1.1587,1.15842,1.15864,10600000.0
2007-11-23 06:36:00,1.15861,1.15882,1.15843,1.15859,27800000.0
2007-11-23 06:37:00,1.15856,1.15898,1.15836,1.15852,11200000.0
2007-11-23 06:38:00,1.1586,1.1587,1.15811,1.15816,23400000.0
2007-11-23 06:39:00,1.15827,1.15868,1.15819,1.15823,21000000.0
2007-11-23 06:40:00,1.158,1.15859,1.158,1.1585,16400000.0
2007-11-23 06:41:00,1.15845,1.15862,1.1582,1.15835,16000000.0
2007-11-23 06:42:00,1.15892,1.15902,1.15809,1.15854,17600000.0
2007-11-23 06:43:00,1.15855,1.15862,1.15842,1.15851,16400000.0
2007-11-23 06:44:00,1.15845,1.15865,1.15835,1.15855,14400000.0
2007-11-23 06:45:00,1.15842,1.15863,1.15834,1.15834,19400000.0
2007-11-23 06:46:00,1.15819,1.15848,1.15801,1.15808,15400000.0
2007-11-23 06:47:00,1.1578,1.15834,1.1578,1.15834,11600000.0
2007-11-23 06:48:00,1.15837,1.15837,1.15793,1.15795,25000000.0
2007-11-23 06:49:00,1.15838,1.1585,1.15822,1.15832,24400000.0
2007-11-23 06:50:00,1.1584,1.15865,1.1584,1.15864,12200000.0
2007-11-23 06:51:00,1.15879,1.1592,1.15869,1.15874,12400000.0
2007-11-23 06:52:00,1.15855,1.15904,1.15855,1.15872,16200000.0
2007-11-23 06:53:00,1.15908,1.15925,1.15877,1.15877,11400000.0
2007-11-23 06:54:00,1.15877,1.159,1.15877,1.15885,16000000.0
2007-11-23 06:55:00,1.1573,1.1575,1.1573,1.1575,12600000.0
2007-11-23 06:56:00,1.159,1.15916,1.15846,1.15912,12600000.0
2007-11-23 06:57:00,1.15927,1.15927,1.15863,1.15891,17200000.0
2007-11-23 06:58:00,1.15888,1.15932,1.15873,1.15909,15200000.0
2007-11-23 06:59:00,1.15924,1.15924,1.15864,1.15884,11000000.0
2007-11-23 07:00:00,1.15874,1.15874,1.15846,1.15855,10600000.0
2007-11-23 07:01:00,1.15847,1.15847,1.15739,1.15739,21200000.0
2007-11-23 07:02:00,1.15776,1.15792,1.15754,1.15792,22200000.0
2007-11-23 07:03:00,1.15798,1.15798,1.15732,1.15732,13800000.0
2007-11-23 07:04:00,1.1578,1.15819,1.15751,1.15751,16400000.0
2007-11-23 07:05:00,1.15767,1.15791,1.15707,1.15791,18800000.0
2007-11-23 07:06:00,1.15823,1.15823,1.15779,1.15811,11600000.0
2007-11-23 07:07:00,1.15828,1.15837,1.15797,1.15813,9600000.0
2007-11-23 07:08:00,1.15767,1.15799,1.15737,1.15799,13200000.0
2007-11-23 07:09:00,1.15809,1.1582,1.15794,1.15794,9200000.0
2007-11-23 07:10:00,1.15761,1.15776,1.15665,1.15665,12200000.0
2007-11-23 07:11:00,1.15677,1.15733,1.15677,1.15733,9800000.0
2007-11-23 07:12:00,1.15651,1.15692,1.15618,1.15688,20000000.0
2007-11-23 07:13:00,1.15684,1.15729,1.15684,1.15722,13800000.0
2007-11-23 07:14:00,1.15693,1.15707,1.15675,1.15681,14000000.0
2007-11-23 07:15:00,1.15701,1.15706,1.15684,1.15703,12200000.0
2007-11-23 07:16:00,1.15716,1.15759,1.15694,1.15759,20000000.0
2007-11-23 07:17:00,1.15759,1.15759,1.15697,1.157,10000000.0
2007-11-23 07:18:00,1.15714,1.15773,1.15714,1.1573,15200000.0
2007-11-23 07:19:00,1.15662,1.15683,1.15641,1.15674,8200000.0
2007-11-23 07:20:00,1.15743,1.15794,1.15743,1.1578,21200000.0
2007-11-23 07:21:00,1.15709,1.15718,1.15693,1.15693,13200000.0
2007-11-23 07:22:00,1.15702,1.15749,1.15671,1.15749,19000000.0
2007-11-23 07:23:00,1.15769,1.15769,1.15691,1.15724,11000000.0
2007-11-23 07:24:00,1.15754,1.15763,1.15728,1.15732,19400000.0
2007-11-23 07:25:00,1.15657,1.1572,1.15657,1.15708,25400000.0
2007-11-23 07:26:00,1.15716,1.15716,1.15628,1.1565,11600000.0
2007-11-23 07:27:00,1.15638,1.15705,1.15634,1.15705,13200000.0
2007-11-23 07:28:00,1.15665,1.15714,1.15665,1.15714,5600000.0
2007-11-23 07:29:00,1.1567,1.15698,1.1567,1.15698,23400000.0
2007-11-23 07:30:00,1.15705,1.15778,1.15686,1.15778,22200000.0
2007-11-23 07:31:00,1.15736,1.15737,1.15709,1.15709,10200000.0
2007-11-23 07:32:00,1.15704,1.15727,1.15687,1.15727,17000000.0
2007-11-23 07:33:00,1.15718,1.15727,1.15693,1.15704,19000000.0
2007-11-23 07:34:00,1.15639,1.15751,1.15639,1.15751,13800000.0
2007-11-23 07:35:00,1.15719,1.1575,1.15665,1.1575,14600000.0
2007-11-23 07:36:00,1.15697,1.15744,1.15697,1.15724,10000000.0
2007-11-23 07:37:00,1.15718,1.15765,1.15713,1.15716,25600000.0
2007-11-23 07:38:00,1.15711,1.15751,1.15701,1.15701,11800000.0
2007-11-23 07:39:00,1.15724,1.15724,1.15678,1.15693,13600000.0
2007-11-23 07:40:00,1.15739,1.15793,1.15739,1.15747,14000000.0
2007-11-23 07:41:00,1.15755,1.15774,1.15721,1.15751,13000000.0
2007-11-23 07:42:00,1.15764,1.15765,1.15723,1.15738,13200000.0
2007-11-23 07:43:00,1.15681,1.15738,1.15681,1.15697,7400000.0
2007-11-23 07:44:00,1.15681,1.15743,1.1568,1.15712,18400000.0
2007-11-23 07:45:00,1.15721,1.15721,1.15672,1.15684,9600000.0
2007-11-23 07:46:00,1.15652,1.1567,1.15652,1.15654,6200000.0
2007-11-23 07:47:00,1.1566,1.15677,1.15647,1.15664,10200000.0
2007-11-23 07:48:00,1.15648,1.15678,1.15647,1.15651,10800000.0
2007-11-23 07:49:00,1.15671,1.1571,1.15663,1.15672,23000000.0
2007-11-23 07:50:00,1.15669,1.15745,1.15662,1.15662,23400000.0
2007-11-23 07:51:00,1.15646,1.15679,1.15646,1.15668,9800000.0
2007-11-23 07:52:00,1.15721,1.15721,1.15643,1.15643,9400000.0
2007-11-23 07:53:00,1.1567,1.15684,1.15626,1.15626,10600000.0
2007-11-23 07:54:00,1.15683,1.15691,1.15646,1.15658,8400000.0
2007-11-23 07:55:00,1.1564,1.15681,1.1564,1.15669,16000000.0
2007-11-23 07:56:00,1.1568,1.1568,1.15558,1.15593,13600000.0
2007-11-23 07:57:00,1.15626,1.15654,1.15603,1.15647,18000000.0
2007-11-23 07:58:00,1.15623,1.15656,1.15623,1.15636,9200000.0
2007-11-23 07:59:00,1.15664,1.15664,1.15622,1.15638,7200000.0
2007-11-23 08:00:00,1.15596,1.15633,1.15591,1.15591,10400000.0
2007-11-23 08:01:00,1.15636,1.15636,1.15574,1.15595,13400000.0
2007-11-23 08:02:00,1.15606,1.15629,1.15595,1.15614,13600000.0
2007-11-23 08:03:00,1.15603,1.15644,1.1558,1.15616,14800000.0
2007-11-23 08:04:00,1.15685,1.15685,1.15598,1.1568,19400000.0
2007-11-23 08:05:00,1.15672,1.15672,1.15623,1.1566,13200000.0
2007-11-23 08:06:00,1.15622,1.15666,1.15622,1.15666,11400000.0
2007-11-23 08:07:00,1.15653,1.15687,1.15628,1.15687,10800000.0
2007-11-23 08:08:00,1.15735,1.15763,1.15719,1.15747,21200000.0
2007-11-23 08:09:00,1.15717,1.15754,1.15704,1.15704,18800000.0
2007-11-23 08:10:00,1.15693,1.15723,1.15688,1.15701,12000000.0
2007-11-23 08:11:00,1.15702,1.1571,1.15691,1.15696,25600000.0
2007-11-23 08:12:00,1.15696,1.15721,1.15645,1.15721,8200000.0
2007-11-23 08:13:00,1.157,1.157,1.15623,1.15623,9600000.0
2007-11-23 08:14:00,1.15672,1.15672,1.15573,1.15658,12200000.0
2007-11-23 08:15:00,1.15658,1.15711,1.15631,1.15711,20800000.0
2007-11-23 08:16:00,1.15663,1.15724,1.15661,1.15686,20600000.0
2007-11-23 08:17:00,1.15651,1.15676,1.15641,1.15641,14000000.0
2007-11-23 08:18:00,1.15651,1.15651,1.15559,1.15592,17200000.0
2007-11-23 08:19:00,1.15608,1.15659,1.15608,1.1561,9400000.0
2007-11-23 08:20:00,1.15582,1.15591,1.15582,1.15591,5400000.0
2007-11-23 08:21:00,1.15567,1.15591,1.15533,1.1554,10200000.0
2007-11-23 08:22:00,1.15534,1.15628,1.15534,1.15574,13800000.0
2007-11-23 08:23:00,1.15556,1.15608,1.15556,1.15608,12200000.0
2007-11-23 08:24:00,1.15527,1.15542,1.15482,1.15542,8400000.0
2007-11-23 08:25:00,1.15547,1.15553,1.155,1.15549,14400000.0
2007-11-23 08:26:00,1.15546,1.15546,1.15516,1.15528,9800000.0
2007-11-23 08:27:00,1.15547,1.1558,1.15514,1.15521,15200000.0
2007-11-23 08:28:00,1.15524,1.15581,1.15524,1.15546,14400000.0
2007-11-23 08:29:00,1.1552,1.15545,1.1552,1.15545,14000000.0
2007-11-23 08:30:00,1.15556,1.15573,1.15547,1.15558,15000000.0
2007-11-23 08:31:00,1.15601,1.15613,1.15577,1.15578,14800000.0
2007-11-23 08:32:00,1.15608,1.15608,1.15575,1.15597,15400000.0
2007-11-23 08:33:00,1.15585,1.15586,1.15539,1.15579,21600000.0
2007-11-23 08:34:00,1.15588,1.15588,1.15536,1.15569,19800000.0
2007-11-23 08:35:00,1.15522,1.15559,1.15522,1.15526,18000000.0
2007-11-23 08:36:00,1.15583,1.1559,1.15555,1.15555,6800000.0
2007-11-23 08:37:00,1.1557,1.15577,1.15529,1.15567,9000000.0
2007-11-23 08:38:00,1.15567,1.15597,1.15501,1.15562,10400000.0
2007-11-23 08:39:00,1.15558,1.15606,1.15549,1.15549,13000000.0
2007-11-23 08:40:00,1.15543,1.15575,1.15542,1.15553,16800000.0
2007-11-23 08:41:00,1.15545,1.15545,1.15499,1.15531,15000000.0
2007-11-23 08:42:00,1.15543,1.15596,1.15524,1.15542,14800000.0
2007-11-23 08:43:00,1.15598,1.15656,1.15594,1.15634,21600000.0
2007-11-23 08:44:00,1.15627,1.15643,1.15598,1.15643,10400000.0
2007-11-23 08:45:00,1.15652,1.15675,1.15632,1.15675,13200000.0
2007-11-23 08:46:00,1.15645,1.1567,1.15633,1.15651,20800000.0
2007-11-23 08:47:00,1.15685,1.15734,1.15667,1.15701,19600000.0
2007-11-23 08:48:00,1.15697,1.1572,1.15674,1.15675,16600000.0
2007-11-23 08:49:00,1.15713,1.15739,1.1564,1.15651,11600000.0
2007-11-23 08:50:00,1.15638,1.15685,1.15626,1.15626,27400000.0
2007-11-23 08:51:00,1.1561,1.15628,1.15595,1.15612,61600000.0
2007-11-23 08:52:00,1.15648,1.15678,1.15639,1.15678,20800000.0
2007-11-23 08:53:00,1.15662,1.15662,1.15579,1.15579,13400000.0
2007-11-23 08:54:00,1.15652,1.15652,1.15612,1.15636,10600000.0
2007-11-23 08:55:00,1.15607,1.15648,1.15603,1.15612,18000000.0
2007-11-23 08:56:00,1.15569,1.15652,1.15569,1.15579,11200000.0
2007-11-23 08:57:00,1.15608,1.15608,1.15568,1.15585,9800000.0
2007-11-23 08:58:00,1.15582,1.15633,1.15545,1.15604,24200000.0
2007-11-23 08:59:00,1.156,1.15618,1.15554,1.15563,13000000.0
2007-11-23 09:00:00,1.15557,1.1556,1.15507,1.15516,134400000.0
2007-11-23 09:01:00,1.15556,1.15556,1.15441,1.15467,7400000.0
2007-11-23 09:02:00,1.15471,1.15471,1.15401,1.1544,10600000.0
2007-11-23 09:03:00,1.15454,1.15459,1.15414,1.15453,16400000.0
2007-11-23 09:04:00,1.15446,1.15457,1.15376,1.15457,5000000.0
2007-11-23 09:05:00,1.1549,1.15555,1.1549,1.15514,19000000.0
2007-11-23 09:06:00,1.15537,1.15538,1.15531,1.15538,13600000.0
2007-11-23 09:07:00,1.15555,1.15621,1.15549,1.15604,9200000.0
2007-11-23 09:08:00,1.15584,1.15601,1.15558,1.15562,22800000.0
2007-11-23 09:09:00,1.1557,1.1557,1.15488,1.15488,22000000.0
2007-11-23 09:10:00,1.15422,1.15453,1.15402,1.15415,20400000.0
2007-11-23 09:11:00,1.1575,1.1577,1.1566,1.1571,16800000.0
2007-11-23 09:12:00,1.15454,1.15493,1.15438,1.15493,16800000.0
2007-11-23 09:13:00,1.15518,1.15518,1.15462,1.15487,8400000.0
2007-11-23 09:14:00,1.15518,1.1554,1.15504,1.1554,19000000.0
2007-11-23 09:15:00,1.1551,1.1551,1.15468,1.15484,14200000.0
2007-11-23 09:16:00,1.15505,1.1551,1.15482,1.15482,12200000.0
2007-11-23 09:17:00,1.15485,1.15488,1.15443,1.15472,16400000.0
2007-11-23 09:18:00,1.15524,1.15529,1.15477,1.15484,17800000.0
2007-11-23 09:19:00,1.15486,1.155,1.15462,1.15475,17200000.0
2007-11-23 09:20:00,1.15445,1.15459,1.15421,1.1544,9800000.0
2007-11-23 09:21:00,1.15431,1.15449,1.15418,1.15418,15200000.0
2007-11-23 09:22:00,1.15442,1.1549,1.15442,1.15469,19800000.0
2007-11-23 09:23:00,1.15421,1.15498,1.15421,1.15498,8200000.0
2007-11-23 09:24:00,1.15474,1.15493,1.15468,1.15492,28600000.0
2007-11-23 09:25:00,1.15487,1.15524,1.15487,1.15498,13200000.0
2007-11-23 09:26:00,1.15492,1.15521,1.15491,1.155,24600000.0
2007-11-23 09:27:00,1.155,1.15526,1.15468,1.15496,10800000.0
2007-11-23 09:28:00,1.15548,1.15558,1.15501,1.1551,12400000.0
2007-11-23 09:29:00,1.1552,1.15547,1.15517,1.15537,14000000.0
2007-11-23 09:30:00,1.15517,1.15536,1.15516,1.15536,17400000.0
2007-11-23 09:31:00,1.15578,1.15578,1.15541,1.15551,12600000.0
2007-11-23 09:32:00,1.15578,1.1559,1.15536,1.15546,35600000.0
2007-11-23 09:33:00,1.15563,1.15571,1.15554,1.15554,11600000.0
2007-11-23 09:34:00,1.15562,1.15597,1.15535,1.15588,13800000.0
2007-11-23 09:35:00,1.1558,1.15619,1.1558,1.156,14800000.0
2007-11-23 09:36:00,1.156,1.15675,1.156,1.15645,12400000.0
2007-11-23 09:37:00,1.15631,1.15668,1.1563,1.15641,9400000.0
2007-11-23 09:38:00,1.15646,1.15652,1.15624,1.15639,20400000.0
2007-11-23 09:39:00,1.15651,1.15651,1.1562,1.15635,18600000.0
2007-11-23 09:40:00,1.1565,1.1574,1.1555,1.1555,14000000.0
2007-11-23 09:41:00,1.15564,1.15564,1.15509,1.15509,14000000.0
2007-11-23 09:42:00,1.15549,1.15549,1.15463,1.15531,17200000.0
2007-11-23 09:43:00,1.15517,1.15535,1.15508,1.15535,17200000.0
2007-11-23 09:44:00,1.15509,1.15532,1.15507,1.15507,10000000.0
2007-11-23 09:45:00,1.15509,1.15536,1.15505,1.15536,16200000.0
2007-11-23 09:46:00,1.15548,1.15649,1.15548,1.15577,21000000.0
2007-11-23 09:47:00,1.15556,1.156,1.15552,1.1557,18800000.0
2007-11-23 09:48:00,1.1557,1.15587,1.15524,1.15569,14800000.0
2007-11-23 09:49:00,1.15635,1.15732,1.15635,1.15732,15800000.0
2007-11-23 09:50:00,1.15715,1.15715,1.1567,1.15714,12200000.0
2007-11-23 09:51:00,1.15696,1.15716,1.15659,1.15659,10000000.0
2007-11-23 09:52:00,1.15689,1.15716,1.15688,1.15716,7800000.0
2007-11-23 09:53:00,1.15702,1.15741,1.15699,1.15741,11400000.0
2007-11-23 09:54:00,1.15713,1.15727,1.15701,1.15714,16200000.0
2007-11-23 09:55:00,1.15744,1.15744,1.15702,1.15744,11000000.0
2007-11-23 09:56:00,1.15714,1.15733,1.15677,1.15733,19000000.0
2007-11-23 09:57:00,1.15697,1.15702,1.15672,1.15672,11800000.0
2007-11-23 09:58:00,1.15734,1.15764,1.15724,1.15725,10200000.0
2007-11-23 09:59:00,1.15719,1.15782,1.15719,1.15782,19600000.0
2007-11-23 10:00:00,1.15748,1.15749,1.15694,1.15711,11400000.0
2007-11-23 10:01:00,1.15757,1.1578,1.15741,1.15741,9400000.0
2007-11-23 10:02:00,1.15739,1.15748,1.15726,1.15735,16000000.0
2007-11-23 10:03:00,1.15686,1.15775,1.15686,1.15716,12400000.0
2007-11-23 10:04:00,1.15712,1.15747,1.15678,1.15678,16000000.0
2007-11-23 10:05:00,1.15708,1.15739,1.15705,1.15713,48400000.0
2007-11-23 10:06:00,1.15703,1.15742,1.15684,1.15684,10600000.0
2007-11-23 10:07:00,1.15703,1.15762,1.15703,1.15713,18000000.0
2007-11-23 10:08:00,1.15746,1.15746,1.15696,1.15717,25000000.0
2007-11-23 10:09:00,1.15731,1.15752,1.15728,1.15737,23200000.0
2007-11-23 10:10:00,1.15736,1.15766,1.15722,1.15732,34200000.0
2007-11-23 10:11:00,1.15702,1.15758,1.15676,1.15695,26200000.0
2007-11-23 10:12:00,1.15693,1.15755,1.15693,1.15697,65000000.0
2007-11-23 10:13:00,1.15722,1.15722,1.15661,1.15705,16000000.0
2007-11-23 10:14:00,1.15647,1.15669,1.15645,1.15668,10200000.0
2007-11-23 10:15:00,1.15674,1.15725,1.15635,1.15701,15200000.0
2007-11-23 10:16:00,1.1568,1.1575,1.1568,1.15726,14200000.0
2007-11-23 10:17:00,1.15732,1.15794,1.15732,1.15793,11400000.0
2007-11-23 10:18:00,1.15874,1.15874,1.15777,1.15815,27000000.0
2007-11-23 10:19:00,1.15792,1.15848,1.15792,1.15825,11600000.0
2007-11-23 10:20:00,1.15806,1.15834,1.15793,1.15825,15200000.0
2007-11-23 10:21:00,1.15826,1.15852,1.15811,1.15821,10000000.0
2007-11-23 10:22:00,1.15814,1.15876,1.15814,1.15848,20200000.0
2007-11-23 10:23:00,1.15868,1.15868,1.15808,1.15808,17000000.0
2007-11-23 10:24:00,1.15776,1.15807,1.1574,1.1579,20600000.0
2007-11-23 10:25:00,1.15792,1.15824,1.15778,1.15815,14800000.0
2007-11-23 10:26:00,1.15797,1.15797,1.15752,1.15753,11600000.0
2007-11-23 10:27:00,1.15781,1.1586,1.15781,1.1586,17600000.0
2007-11-23 10:28:00,1.15866,1.15866,1.15783,1.15818,22200000.0
2007-11-23 10:29:00,1.15834,1.15867,1.15821,1.15846,15800000.0
2007-11-23 10:30:00,1.15855,1.15865,1.1581,1.15827,16200000.0
2007-11-23 10:31:00,1.15805,1.15805,1.15786,1.1579,11600000.0
2007-11-23 10:32:00,1.15735,1.15735,1.15701,1.15711,7200000.0
2007-11-23 10:33:00,1.15698,1.15702,1.15658,1.15702,16400000.0
2007-11-23 10:34:00,1.15666,1.15707,1.15604,1.15604,144600000.0
2007-11-23 10:35:00,1.15691,1.15691,1.15623,1.15623,10200000.0
2007-11-23 10:36:00,1.15637,1.15637,1.1559,1.1563,23000000.0
2007-11-23 10:37:00,1.15581,1.15633,1.15581,1.1563,10800000.0
2007-11-23 10:38:00,1.15644,1.1566,1.15612,1.15632,14600000.0
2007-11-23 10:39:00,1.15633,1.15697,1.15633,1.15639,16800000.0
2007-11-23 10:40:00,1.15629,1.15629,1.15545,1.15545,11600000.0
2007-11-23 10:41:00,1.1553,1.15552,1.15524,1.15527,23400000.0
2007-11-23 10:42:00,1.15561,1.15604,1.15543,1.15554,15200000.0
2007-11-23 10:43:00,1.15528,1.15579,1.15528,1.15579,11800000.0
2007-11-23 10:44:00,1.15566,1.15566,1.15518,1.15518,11200000.0
2007-11-23 10:45:00,1.15598,1.15614,1.15554,1.15562,11600000.0
2007-11-23 10:46:00,1.15569,1.15598,1.15553,1.15558,44200000.0
2007-11-23 10:47:00,1.15549,1.15549,1.15517,1.15528,19400000.0
2007-11-23 10:48:00,1.15537,1.15559,1.15526,1.1553,15000000.0
2007-11-23 10:49:00,1.1552,1.15554,1.15518,1.1554,9200000.0
2007-11-23 10:50:00,1.15556,1.1557,1.15544,1.1557,11000000.0
2007-11-23 10:51:00,1.15571,1.15602,1.15563,1.15602,21200000.0
2007-11-23 10:52:00,1.15534,1.15554,1.15461,1.15463,106400000.0
2007-11-23 10:53:00,1.15528,1.15574,1.15528,1.15555,23800000.0
2007-11-23 10:54:00,1.15573,1.15582,1.15519,1.15582,19800000.0
2007-11-23 10:55:00,1.15573,1.15616,1.1554,1.15594,18400000.0
2007-11-23 10:56:00,1.15599,1.15599,1.1555,1.15565,12400000.0
2007-11-23 10:57:00,1.15543,1.15624,1.15543,1.15564,10800000.0
2007-11-23 10:58:00,1.15555,1.15559,1.15514,1.15559,18200000.0
2007-11-23 10:59:00,1.15553,1.15567,1.15536,1.15536,9400000.0
2007-11-23 11:00:00,1.15575,1.15575,1.15474,1.15474,12800000.0
2007-11-23 11:01:00,1.15493,1.15517,1.15464,1.15464,117000000.0
2007-11-23 11:02:00,1.15532,1.15539,1.15532,1.15533,12600000.0
2007-11-23 11:03:00,1.15562,1.15618,1.15562,1.15587,25400000.0
2007-11-23 11:04:00,1.15586,1.15629,1.15564,1.15574,16400000.0
2007-11-23 11:05:00,1.15598,1.15626,1.15598,1.15616,15000000.0
2007-11-23 11:06:00,1.15625,1.15673,1.15553,1.1557,11000000.0
2007-11-23 11:07:00,1.1557,1.15604,1.15532,1.15604,10600000.0
2007-11-23 11:08:00,1.15647,1.1568,1.15605,1.15605,24200000.0
2007-11-23 11:09:00,1.15579,1.15584,1.15528,1.15584,10200000.0
2007-11-23 11:10:00,1.156,1.156,1.1553,1.15552,15800000.0
2007-11-23 11:11:00,1.15554,1.15557,1.15504,1.15504,15600000.0
2007-11-23 11:12:00,1.15559,1.15588,1.15537,1.15576,17600000.0
2007-11-23 11:13:00,1.15535,1.1559,1.15535,1.15558,19200000.0
2007-11-23 11:14:00,1.15534,1.15572,1.15525,1.15544,12400000.0
2007-11-23 11:15:00,1.15535,1.15551,1.15516,1.1554,21800000.0
2007-11-23 11:16:00,1.15506,1.15558,1.15477,1.15519,15400000.0
2007-11-23 11:17:00,1.15552,1.15606,1.15548,1.15606,57000000.0
2007-11-23 11:18:00,1.15571,1.15571,1.15521,1.15521,10200000.0
2007-11-23 11:19:00,1.1559,1.1562,1.1556,1.1558,13200000.0
2007-11-23 11:20:00,1.15512,1.15542,1.15512,1.15524,13200000.0
2007-11-23 11:21:00,1.1559,1.1566,1.1559,1.1561,17200000.0
2007-11-23 11:22:00,1.15493,1.15517,1.15445,1.15517,17200000.0
2007-11-23 11:23:00,1.15545,1.15589,1.1552,1.1552,29400000.0
2007-11-23 11:24:00,1.15492,1.15492,1.15406,1.15406,14800000.0
2007-11-23 11:25:00,1.15483,1.15483,1.15426,1.15437,11400000.0
2007-11-23 11:26:00,1.15456,1.15468,1.154,1.1542,11000000.0
2007-11-23 11:27:00,1.15462,1.15481,1.15411,1.15411,29400000.0
2007-11-23 11:28:00,1.15411,1.15437,1.15371,1.15437,18000000.0
2007-11-23 11:29:00,1.15466,1.15515,1.15461,1.15469,17400000.0
2007-11-23 11:30:00,1.15466,1.15473,1.1545,1.15465,25600000.0
2007-11-23 11:31:00,1.15419,1.15419,1.15355,1.15366,9400000.0
2007-11-23 11:32:00,1.15372,1.15428,1.15364,1.1537,27800000.0
2007-11-23 11:33:00,1.15391,1.15466,1.15391,1.15427,19000000.0
2007-11-23 11:34:00,1.15442,1.15446,1.15422,1.15435,14400000.0
2007-11-23 11:35:00,1.15467,1.15513,1.15455,1.15513,37000000.0
2007-11-23 11:36:00,1.15464,1.15504,1.15457,1.15504,10400000.0
2007-11-23 11:37:00,1.1548,1.15542,1.15432,1.15442,10400000.0
2007-11-23 11:38:00,1.15417,1.15456,1.15412,1.15456,14200000.0
2007-11-23 11:39:00,1.15443,1.15443,1.15387,1.15418,15200000.0
2007-11-23 11:40:00,1.15467,1.15501,1.1545,1.1545,14800000.0
2007-11-23 11:41:00,1.15441,1.15442,1.15397,1.1542,11200000.0
2007-11-23 11:42:00,1.15407,1.15461,1.15407,1.15442,18800000.0
2007-11-23 11:43:00,1.15447,1.15453,1.15429,1.15448,11200000.0
2007-11-23 11:44:00,1.15488,1.1554,1.15488,1.15503,14000000.0
2007-11-23 11:45:00,1.15486,1.15518,1.15437,1.15518,22000000.0
2007-11-23 11:46:00,1.15464,1.15499,1.15463,1.15499,12600000.0
2007-11-23 11:47:00,1.15476,1.15521,1.15476,1.15521,9800000.0
2007-11-23 11:48:00,1.15451,1.15554,1.15451,1.15535,14600000.0
2007-11-23 11:49:00,1.15507,1.15544,1.15482,1.15532,75800000.0
2007-11-23 11:50:00,1.1552,1.1552,1.15501,1.15501,13200000.0
2007-11-23 11:51:00,1.15488,1.15488,1.1546,1.15463,77600000.0
2007-11-23 11:52:00,1.1547,1.1552,1.15465,1.15513,14600000.0
2007-11-23 11:53:00,1.15521,1.15547,1.15484,1.15484,11200000.0
2007-11-23 11:54:00,1.15566,1.15585,1.15547,1.15547,21400000.0
2007-11-23 11:55:00,1.15586,1.15588,1.15538,1.15546,18800000.0
2007-11-23 11:56:00,1.15547,1.15574,1.15531,1.15531,80600000.0
2007-11-23 11:57:00,1.15533,1.15566,1.15523,1.15551,100200000.0
2007-11-23 11:58:00,1.15548,1.15602,1.15543,1.15556,21200000.0
2007-11-23 11:59:00,1.15621,1.15631,1.15589,1.15607,123000000.0
2007-11-23 12:00:00,1.15592,1.156,1.1557,1.15571,11000000.0
2007-11-23 12:01:00,1.15576,1.1561,1.15574,1.1561,23000000.0
2007-11-23 12:02:00,1.159,1.1594,1.1581,1.1583,11600000.0
2007-11-23 12:03:00,1.15644,1.15677,1.15628,1.15649,11600000.0
2007-11-23 12:04:00,1.15621,1.15662,1.15621,1.15646,12000000.0
2007-11-23 12:05:00,1.15628,1.15628,1.15547,1.15547,28200000.0
2007-11-23 12:06:00,1.1581,1.1581,1.1577,1.1579,23400000.0
2007-11-23 12:07:00,1.15513,1.15513,1.15452,1.15479,23400000.0
2007-11-23 12:08:00,1.15495,1.15535,1.15495,1.15535,16000000.0
2007-11-23 12:09:00,1.15548,1.15603,1.15521,1.15603,9800000.0
2007-11-23 12:10:00,1.15609,1.15624,1.156,1.15605,53400000.0
2007-11-23 12:11:00,1.15631,1.15659,1.15583,1.15583,10800000.0
2007-11-23 12:12:00,1.15548,1.15595,1.15548,1.15592,17000000.0
2007-11-23 12:13:00,1.15592,1.15592,1.1558,1.1558,6400000.0
2007-11-23 12:14:00,1.15584,1.156,1.15521,1.1556,15200000.0
2007-11-23 12:15:00,1.15583,1.1563,1.15574,1.156,99200000.0
2007-11-23 12:16:00,1.15575,1.15585,1.15546,1.15547,11000000.0
2007-11-23 12:17:00,1.15552,1.15597,1.15552,1.15559,14600000.0
2007-11-23 12:18:00,1.15542,1.15552,1.15533,1.15536,21800000.0
2007-11-23 12:19:00,1.15512,1.15537,1.15492,1.15516,15200000.0
2007-11-23 12:20:00,1.15508,1.15527,1.15502,1.15509,11600000.0
2007-11-23 12:21:00,1.15519,1.15552,1.15519,1.15528,10000000.0
2007-11-23 12:22:00,1.15543,1.15563,1.15531,1.15533,10600000.0
2007-11-23 12:23:00,1.15595,1.15595,1.15543,1.15543,15200000.0
2007-11-23 12:24:00,1.15554,1.15554,1.15517,1.15517,10400000.0
2007-11-23 12:25:00,1.1553,1.15619,1.15529,1.15594,13600000.0
2007-11-23 12:26:00,1.15634,1.15635,1.15573,1.15631,126400000.0
2007-11-23 12:27:00,1.15602,1.15689,1.15602,1.15689,7800000.0
2007-11-23 12:28:00,1.15663,1.15663,1.1561,1.1562,10000000.0
2007-11-23 12:29:00,1.15634,1.15634,1.15562,1.15599,28600000.0
2007-11-23 12:30:00,1.15661,1.15728,1.15647,1.15728,6800000.0
2007-11-23 12:31:00,1.15688,1.15714,1.1568,1.1568,9600000.0
2007-11-23 12:32:00,1.15648,1.15648,1.15588,1.15588,16800000.0
2007-11-23 12:33:00,1.15557,1.15577,1.15557,1.15572,7400000.0
2007-11-23 12:34:00,1.1557,1.1559,1.15531,1.15565,13400000.0
2007-11-23 12:35:00,1.15572,1.15604,1.15535,1.15571,17000000.0
2007-11-23 12:36:00,1.15527,1.156,1.15527,1.156,23600000.0
2007-11-23 12:37:00,1.15588,1.15633,1.15581,1.15581,14600000.0
2007-11-23 12:38:00,1.15564,1.1562,1.15547,1.15583,11600000.0
2007-11-23 12:39:00,1.15515,1.15563,1.15515,1.15554,9800000.0
2007-11-23 12:40:00,1.15509,1.15509,1.15477,1.15477,16600000.0
2007-11-23 12:41:00,1.15506,1.15585,1.15506,1.15556,19200000.0
2007-11-23 12:42:00,1.15584,1.15627,1.1555,1.15583,12200000.0
2007-11-23 12:43:00,1.15649,1.15665,1.15599,1.15623,12200000.0
2007-11-23 12:44:00,1.15656,1.15704,1.15656,1.15704,16200000.0
2007-11-23 12:45:00,1.15737,1.15737,1.1567,1.15713,10000000.0
2007-11-23 12:46:00,1.15702,1.1572,1.15685,1.15691,97200000.0
2007-11-23 12:47:00,1.15706,1.15773,1.15656,1.15703,16800000.0
2007-11-23 12:48:00,1.15694,1.15708,1.15668,1.15668,17000000.0
2007-11-23 12:49:00,1.15651,1.15711,1.1565,1.15661,11000000.0
2007-11-23 12:50:00,1.15675,1.15675,1.15645,1.15659,20800000.0
2007-11-23 12:51:00,1.15688,1.15741,1.15688,1.15741,7800000.0
2007-11-23 12:52:00,1.15708,1.15741,1.15692,1.15692,19200000.0
2007-11-23 12:53:00,1.15728,1.15728,1.15667,1.15684,11400000.0
2007-11-23 12:54:00,1.157,1.15764,1.157,1.15729,14800000.0
2007-11-23 12:55:00,1.15731,1.1576,1.15729,1.15739,10000000.0
2007-11-23 12:56:00,1.15736,1.15771,1.15734,1.15734,18400000.0
2007-11-23 12:57:00,1.1571,1.15734,1.1569,1.15708,27400000.0
2007-11-23 12:58:00,1.1574,1.15759,1.15731,1.15733,15800000.0
2007-11-23 12:59:00,1.15742,1.15833,1.15742,1.15815,21400000.0
2007-11-23 13:00:00,1.15837,1.15868,1.15786,1.15808,19400000.0
2007-11-23 13:01:00,1.15824,1.15885,1.15822,1.15885,15000000.0
2007-11-23 13:02:00,1.15857,1.15857,1.15804,1.1582,11600000.0
2007-11-23 13:03:00,1.1579,1.15829,1.1579,1.15811,11600000.0
2007-11-23 13:04:00,1.15839,1.15867,1.15836,1.15865,10000000.0
2007-11-23 13:05:00,1.15784,1.1584,1.15784,1.1584,12200000.0
2007-11-23 13:06:00,1.1575,1.15765,1.15729,1.15742,17000000.0
2007-11-23 13:07:00,1.15784,1.15784,1.1572,1.15731,18200000.0
2007-11-23 13:08:00,1.15738,1.1578,1.15732,1.15777,21000000.0
2007-11-23 13:09:00,1.15747,1.15747,1.15701,1.15746,14600000.0
2007-11-23 13:10:00,1.15758,1.15815,1.15758,1.15815,8200000.0
2007-11-23 13:11:00,1.15821,1.15855,1.15796,1.15855,10000000.0
2007-11-23 13:12:00,1.1582,1.1583,1.1578,1.1578,21200000.0
2007-11-23 13:13:00,1.15778,1.15836,1.15772,1.15818,16000000.0
2007-11-23 13:14:00,1.1587,1.15903,1.15869,1.15884,11200000.0
2007-11-23 13:15:00,1.15896,1.15896,1.15856,1.15856,30400000.0
2007-11-23 13:16:00,1.15878,1.15904,1.15858,1.15885,17600000.0
2007-11-23 13:17:00,1.15901,1.15901,1.15834,1.15834,23400000.0
2007-11-23 13:18:00,1.15853,1.15853,1.15798,1.15838,59800000.0
2007-11-23 13:19:00,1.15871,1.15871,1.15789,1.15806,12200000.0
2007-11-23 13:20:00,1.15798,1.15871,1.15798,1.15871,14000000.0
2007-11-23 13:21:00,1.15816,1.15908,1.1579,1.15875,23600000.0
2007-11-23 13:22:00,1.15861,1.15917,1.15845,1.15895,10600000.0
2007-11-23 13:23:00,1.15921,1.15921,1.15882,1.15889,8800000.0
2007-11-23 13:24:00,1.15848,1.15913,1.15832,1.15833,21800000.0
2007-11-23 13:25:00,1.15792,1.15794,1.15769,1.1579,15000000.0
2007-11-23 13:26:00,1.15807,1.15807,1.15739,1.15769,19800000.0
2007-11-23 13:27:00,1.15751,1.1581,1.15751,1.15801,21400000.0
2007-11-23 13:28:00,1.15822,1.15863,1.15798,1.15863,12800000.0
2007-11-23 13:29:00,1.15862,1.15872,1.15844,1.15872,11200000.0
2007-11-23 13:30:00,1.15913,1.15913,1.15837,1.15837,26600000.0
2007-11-23 13:31:00,1.15893,1.15903,1.1585,1.15867,35200000.0
2007-11-23 13:32:00,1.15879,1.15926,1.15879,1.15881,18600000.0
2007-11-23 13:33:00,1.15889,1.15922,1.15889,1.15922,18200000.0
2007-11-23 13:34:00,1.1594,1.1596,1.15878,1.15894,14000000.0
2007-11-23 13:35:00,1.15909,1.15909,1.15861,1.15905,31400000.0
2007-11-23 13:36:00,1.15931,1.15944,1.15855,1.15891,15200000.0
2007-11-23 13:37:00,1.15918,1.15927,1.15881,1.15915,19600000.0
2007-11-23 13:38:00,1.15904,1.15904,1.15875,1.15895,14800000.0
2007-11-23 13:39:00,1.15898,1.15931,1.15844,1.15901,18800000.0
2007-11-23 13:40:00,1.15891,1.15891,1.15844,1.15891,35600000.0
2007-11-23 13:41:00,1.15893,1.15893,1.15843,1.15856,7600000.0
2007-11-23 13:42:00,1.15855,1.15887,1.15847,1.15854,13200000.0
2007-11-23 13:43:00,1.15865,1.15917,1.15843,1.15874,13000000.0
2007-11-23 13:44:00,1.15865,1.15865,1.15808,1.15845,12000000.0
2007-11-23 13:45:00,1.15872,1.15914,1.15872,1.15881,31000000.0
2007-11-23 13:46:00,1.15888,1.15912,1.15839,1.15888,11600000.0
2007-11-23 13:47:00,1.1584,1.15913,1.15827,1.15856,11800000.0
2007-11-23 13:48:00,1.15862,1.15862,1.15793,1.15798,12600000.0
2007-11-23 13:49:00,1.15798,1.15816,1.15781,1.15803,15600000.0
2007-11-23 13:50:00,1.15884,1.15934,1.15884,1.15904,10600000.0
2007-11-23 13:51:00,1.15912,1.15912,1.15879,1.15906,15200000.0
2007-11-23 13:52:00,1.1588,1.15892,1.15857,1.15892,17400000.0
2007-11-23 13:53:00,1.15884,1.15933,1.15884,1.15933,9800000.0
2007-11-23 13:54:00,1.15937,1.1597,1.15937,1.15961,9600000.0
2007-11-23 13:55:00,1.15991,1.16002,1.15909,1.15909,7800000.0
2007-11-23 13:56:00,1.15961,1.1598,1.15942,1.15967,14000000.0
2007-11-23 13:57:00,1.15954,1.16,1.1592,1.15991,25000000.0
2007-11-23 13:58:00,1.15967,1.15986,1.15901,1.15912,16400000.0
2007-11-23 13:59:00,1.15919,1.15977,1.15919,1.15956,45400000.0
2007-11-23 14:00:00,1.16029,1.16032,1.15998,1.16016,10600000.0
2007-11-23 14:01:00,1.16043,1.16043,1.15985,1.16005,18000000.0
2007-11-23 14:02:00,1.15959,1.1599,1.15959,1.1599,5000000.0
2007-11-23 14:03:00,1.15967,1.16,1.15944,1.15944,22600000.0
2007-11-23 14:04:00,1.15936,1.1595,1.15919,1.15919,9000000.0
2007-11-23 14:05:00,1.15928,1.15953,1.15912,1.15934,20400000.0
2007-11-23 14:06:00,1.15946,1.15988,1.15944,1.15988,7400000.0
2007-11-23 14:07:00,1.15998,1.16013,1.15965,1.15985,15400000.0
2007-11-23 14:08:00,1.1597,1.15974,1.15943,1.15947,12200000.0
2007-11-23 14:09:00,1.15997,1.16001,1.15937,1.15963,12200000.0
2007-11-23 14:10:00,1.15994,1.15994,1.15917,1.15923,9800000.0
2007-11-23 14:11:00,1.15965,1.15965,1.1591,1.15919,10000000.0
2007-11-23 14:12:00,1.15906,1.15963,1.15906,1.15953,11600000.0
2007-11-23 14:13:00,1.15931,1.15967,1.15901,1.15901,18000000.0
2007-11-23 14:14:00,1.15982,1.16024,1.15947,1.15971,18800000.0
2007-11-23 14:15:00,1.15979,1.16018,1.1596,1.15976,6400000.0
2007-11-23 14:16:00,1.15981,1.15985,1.15944,1.15949,12200000.0
2007-11-23 14:17:00,1.15965,1.15984,1.15926,1.15956,20800000.0
2007-11-23 14:18:00,1.15948,1.1596,1.1594,1.1594,6800000.0
2007-11-23 14:19:00,1.15925,1.15961,1.15897,1.15897,16400000.0
2007-11-23 14:20:00,1.15889,1.15911,1.15847,1.15911,13800000.0
2007-11-23 14:21:00,1.15892,1.1592,1.15876,1.15914,14000000.0
2007-11-23 14:22:00,1.15942,1.15942,1.15887,1.15901,15400000.0
2007-11-23 14:23:00,1.15899,1.1596,1.15899,1.15916,13800000.0
2007-11-23 14:24:00,1.15915,1.15959,1.15912,1.15959,11600000.0
2007-11-23 14:25:00,1.15901,1.15901,1.15849,1.15863,14000000.0
2007-11-23 14:26:00,1.15872,1.15893,1.1587,1.15883,14800000.0
2007-11-23 14:27:00,1.15915,1.15915,1.15837,1.15863,12600000.0
2007-11-23 14:28:00,1.15883,1.15954,1.15883,1.15902,15000000.0
2007-11-23 14:29:00,1.15954,1.15954,1.15895,1.15902,30600000.0
2007-11-23 14:30:00,1.15909,1.15997,1.15909,1.15997,20600000.0
2007-11-23 14:31:00,1.15952,1.16,1.15952,1.15969,86600000.0
2007-11-23 14:32:00,1.15989,1.16024,1.1597,1.15981,14000000.0
2007-11-23 14:33:00,1.15947,1.15952,1.15904,1.15952,17400000.0
2007-11-23 14:34:00,1.15935,1.15979,1.15935,1.15947,8800000.0
2007-11-23 14:35:00,1.1603,1.1606,1.1602,1.1603,12800000.0
2007-11-23 14:36:00,1.15959,1.15959,1.15917,1.15935,12800000.0
2007-11-23 14:37:00,1.15972,1.15972,1.1589,1.15907,37400000.0
2007-11-23 14:38:00,1.15939,1.15939,1.15888,1.15905,14600000.0
2007-11-23 14:39:00,1.15913,1.15938,1.15913,1.15921,13800000.0
2007-11-23 14:40:00,1.15911,1.15946,1.15895,1.15943,10000000.0
2007-11-23 14:41:00,1.15956,1.15974,1.1592,1.15936,18800000.0
2007-11-23 14:42:00,1.15934,1.1597,1.15922,1.15947,24200000.0
2007-11-23 14:43:00,1.15951,1.16017,1.15951,1.15974,24400000.0
2007-11-23 14:44:00,1.15974,1.16009,1.15955,1.15955,9400000.0
2007-11-23 14:45:00,1.15989,1.15989,1.15921,1.15921,13800000.0
2007-11-23 14:46:00,1.15947,1.15992,1.15922,1.15935,22600000.0
2007-11-23 14:47:00,1.15923,1.15934,1.15911,1.15911,24000000.0
2007-11-23 14:48:00,1.15908,1.15931,1.15908,1.15931,12000000.0
2007-11-23 14:49:00,1.15917,1.15971,1.15904,1.15929,16000000.0
2007-11-23 14:50:00,1.15937,1.15937,1.15906,1.15919,7400000.0
2007-11-23 14:51:00,1.15914,1.1597,1.15914,1.15919,78200000.0
2007-11-23 14:52:00,1.15928,1.15982,1.15928,1.15948,10000000.0
2007-11-23 14:53:00,1.15938,1.15941,1.15904,1.15904,17000000.0
2007-11-23 14:54:00,1.15913,1.15918,1.15851,1.15918,14800000.0
2007-11-23 14:55:00,1.1592,1.1593,1.15885,1.15891,14400000.0
2007-11-23 14:56:00,1.1589,1.15901,1.15865,1.15901,15400000.0
2007-11-23 14:57:00,1.15879,1.1589,1.15868,1.1588,25800000.0
2007-11-23 14:58:00,1.15875,1.15908,1.15856,1.15892,19800000.0
2007-11-23 14:59:00,1.15877,1.15921,1.15877,1.15921,25800000.0
2007-11-23 15:00:00,1.15932,1.15932,1.15878,1.15904,10400000.0
2007-11-23 15:01:00,1.1592,1.15961,1.1592,1.15961,6800000.0
2007-11-23 15:02:00,1.15956,1.15996,1.15944,1.15996,11200000.0
2007-11-23 15:03:00,1.1596,1.16011,1.1596,1.15998,18000000.0
2007-11-23 15:04:00,1.15966,1.15987,1.15959,1.15961,12200000.0
2007-11-23 15:05:00,1.1595,1.1595,1.1595,1.1595,21400000.0
2007-11-23 15:06:00,1.15936,1.15978,1.15936,1.15978,21400000.0
2007-11-23 15:07:00,1.15952,1.15969,1.15944,1.15969,10800000.0
2007-11-23 15:08:00,1.15952,1.16001,1.15945,1.1596,23400000.0
2007-11-23 15:09:00,1.1594,1.1596,1.1591,1.1591,18400000.0
2007-11-23 15:10:00,1.15974,1.15987,1.15954,1.15977,18400000.0
2007-11-23 15:11:00,1.15968,1.15996,1.15945,1.15996,16200000.0
2007-11-23 15:12:00,1.15982,1.15997,1.15934,1.15939,18000000.0
2007-11-23 15:13:00,1.15961,1.15977,1.15937,1.15966,14600000.0
2007-11-23 15:14:00,1.15943,1.15945,1.15927,1.15927,6200000.0
2007-11-23 15:15:00,1.1591,1.15951,1.1591,1.15951,6200000.0
2007-11-23 15:16:00,1.1592,1.15964,1.1592,1.15962,7400000.0
2007-11-23 15:17:00,1.15975,1.16002,1.15964,1.15987,11800000.0
2007-11-23 15:18:00,1.15949,1.16012,1.15933,1.16012,13400000.0
2007-11-23 15:19:00,1.15989,1.16024,1.15959,1.16024,17000000.0
2007-11-23 15:20:00,1.16019,1.16019,1.15949,1.15949,21400000.0
2007-11-23 15:21:00,1.1595,1.15965,1.15943,1.15943,32000000.0
2007-11-23 15:22:00,1.15967,1.15967,1.15944,1.15953,6200000.0
2007-11-23 15:23:00,1.159,1.159,1.1586,1.1588,16400000.0
2007-11-23 15:24:00,1.15956,1.1599,1.15949,1.1599,16400000.0
2007-11-23 15:25:00,1.15972,1.15987,1.15965,1.15987,11600000.0
2007-11-23 15:26:00,1.1601,1.16032,1.16008,1.16032,10200000.0
2007-11-23 15:27:00,1.15947,1.15998,1.15934,1.15998,103800000.0
2007-11-23 15:28:00,1.16002,1.16002,1.15976,1.15994,11400000.0
2007-11-23 15:29:00,1.15995,1.16021,1.15986,1.15991,15400000.0
2007-11-23 15:30:00,1.15968,1.15992,1.15949,1.15955,14800000.0
2007-11-23 15:31:00,1.15965,1.15977,1.15947,1.15956,17000000.0
2007-11-23 15:32:00,1.1598,1.1598,1.15936,1.15966,15800000.0
2007-11-23 15:33:00,1.15916,1.15969,1.15906,1.15969,17400000.0
2007-11-23 15:34:00,1.1598,1.15997,1.15963,1.15971,22200000.0
2007-11-23 15:35:00,1.15943,1.15974,1.15943,1.15974,4000000.0
2007-11-23 15:36:00,1.15997,1.16036,1.15978,1.16005,24800000.0
2007-11-23 15:37:00,1.15985,1.15985,1.15915,1.15937,34000000.0
2007-11-23 15:38:00,1.15934,1.15945,1.15888,1.15945,18400000.0
2007-11-23 15:39:00,1.1586,1.1586,1.1586,1.1586,13600000.0
2007-11-23 15:40:00,1.1592,1.15941,1.1592,1.15927,13600000.0
2007-11-23 15:41:00,1.15929,1.15935,1.15914,1.15932,15600000.0
2007-11-23 15:42:00,1.1597,1.16,1.1597,1.1597,16400000.0
2007-11-23 15:43:00,1.15898,1.15937,1.15887,1.15887,16400000.0
2007-11-23 15:44:00,1.15894,1.15963,1.15883,1.15897,25400000.0
2007-11-23 15:45:00,1.15934,1.15955,1.15894,1.15923,12800000.0
2007-11-23 15:46:00,1.15934,1.15946,1.15924,1.1593,17400000.0
2007-11-23 15:47:00,1.15878,1.15894,1.15843,1.1589,8400000.0
2007-11-23 15:48:00,1.15873,1.15911,1.15857,1.15911,15000000.0
2007-11-23 15:49:00,1.15945,1.15945,1.15884,1.15894,15200000.0
2007-11-23 15:50:00,1.15902,1.15925,1.15897,1.15911,24800000.0
2007-11-23 15:51:00,1.15948,1.15963,1.15916,1.1592,18800000.0
2007-11-23 15:52:00,1.15921,1.15952,1.15921,1.15952,14000000.0
2007-11-23 15:53:00,1.15937,1.15967,1.15926,1.15926,13200000.0
2007-11-23 15:54:00,1.15909,1.15976,1.15907,1.15961,15200000.0
2007-11-23 15:55:00,1.15963,1.16041,1.15942,1.15976,26600000.0
2007-11-23 15:56:00,1.15969,1.15982,1.15912,1.15928,15000000.0
2007-11-23 15:57:00,1.15954,1.15968,1.15939,1.15968,9000000.0
2007-11-23 15:58:00,1.15949,1.15972,1.15917,1.15972,10600000.0
2007-11-23 15:59:00,1.15948,1.15973,1.15932,1.15933,21600000.0
2007-11-23 16:00:00,1.15894,1.15945,1.15894,1.15945,20000000.0
2007-11-23 16:01:00,1.1579,1.1588,1.1576,1.1585,20000000.0
2007-11-23 16:02:00,1.15935,1.15954,1.15902,1.15943,20000000.0
2007-11-23 16:03:00,1.15936,1.15939,1.15909,1.1591,12400000.0
2007-11-23 16:04:00,1.15909,1.15974,1.15902,1.15931,18200000.0
2007-11-23 16:05:00,1.1587,1.159,1.1584,1.159,16800000.0
2007-11-23 16:06:00,1.1591,1.1592,1.1588,1.1591,16800000.0
2007-11-23 16:07:00,1.15914,1.15941,1.15899,1.15929,16800000.0
2007-11-23 16:08:00,1.15949,1.15949,1.15885,1.15908,17200000.0
2007-11-23 16:09:00,1.15869,1.15892,1.15853,1.15878,17600000.0
2007-11-23 16:10:00,1.15856,1.15874,1.15825,1.15858,25400000.0
2007-11-23 16:11:00,1.15895,1.15925,1.15878,1.15886,17200000.0
2007-11-23 16:12:00,1.15926,1.15926,1.15879,1.15918,10400000.0
2007-11-23 16:13:00,1.15855,1.15918,1.15855,1.1588,15800000.0
2007-11-23 16:14:00,1.15874,1.15897,1.15856,1.15897,11800000.0
2007-11-23 16:15:00,1.15865,1.15903,1.1586,1.15873,17600000.0
2007-11-23 16:16:00,1.15855,1.15917,1.15831,1.15856,10600000.0
2007-11-23 16:17:00,1.15897,1.15897,1.15859,1.15872,12200000.0
2007-11-23 16:18:00,1.1589,1.1589,1.1586,1.1589,10000000.0
2007-11-23 16:19:00,1.15812,1.15862,1.15812,1.1586,10000000.0
2007-11-23 16:20:00,1.15876,1.15876,1.15802,1.15836,10200000.0
2007-11-23 16:21:00,1.15885,1.15885,1.15823,1.15835,20600000.0
2007-11-23 16:22:00,1.15828,1.15832,1.15824,1.15828,14200000.0
2007-11-23 16:23:00,1.15818,1.15857,1.15818,1.15845,10000000.0
2007-11-23 16:24:00,1.15781,1.15836,1.15781,1.15836,12800000.0
2007-11-23 16:25:00,1.1585,1.1585,1.1583,1.1585,11800000.0
2007-11-23 16:26:00,1.15812,1.15821,1.15793,1.15794,11800000.0
2007-11-23 16:27:00,1.15789,1.15815,1.15787,1.15798,17000000.0
2007-11-23 16:28:00,1.15831,1.15843,1.15809,1.15809,14000000.0
2007-11-23 16:29:00,1.15785,1.15847,1.15785,1.15847,5800000.0
2007-11-23 16:30:00,1.1586,1.1591,1.15857,1.15888,15800000.0
2007-11-23 16:31:00,1.15821,1.15879,1.15821,1.15864,10200000.0
2007-11-23 16:32:00,1.1588,1.1588,1.15841,1.15857,16400000.0
2007-11-23 16:33:00,1.15844,1.15871,1.15844,1.15863,17200000.0
2007-11-23 16:34:00,1.1589,1.15905,1.15858,1.1588,18200000.0
2007-11-23 16:35:00,1.15862,1.15862,1.15791,1.15791,16400000.0
2007-11-23 16:36:00,1.15793,1.15837,1.1577,1.15837,25600000.0
2007-11-23 16:37:00,1.15808,1.15859,1.15791,1.15835,9400000.0
2007-11-23 16:38:00,1.15829,1.15853,1.15822,1.15827,14000000.0
2007-11-23 16:39:00,1.15789,1.158,1.15789,1.15789,9800000.0
2007-11-23 16:40:00,1.15813,1.15925,1.15787,1.15925,10600000.0
2007-11-23 16:41:00,1.15915,1.15949,1.15914,1.15922,21000000.0
2007-11-23 16:42:00,1.15937,1.15951,1.15904,1.15928,13800000.0
2007-11-23 16:43:00,1.15934,1.15963,1.1593,1.1593,14000000.0
2007-11-23 16:44:00,1.15943,1.15974,1.1593,1.15944,19800000.0
2007-11-23 16:45:00,1.15937,1.15956,1.15925,1.15934,20600000.0
2007-11-23 16:46:00,1.15934,1.15979,1.159,1.15922,28200000.0
2007-11-23 16:47:00,1.15886,1.15925,1.15886,1.15899,19000000.0
2007-11-23 16:48:00,1.15893,1.15942,1.15847,1.15847,14400000.0
2007-11-23 16:49:00,1.15871,1.15916,1.15839,1.15866,15600000.0
2007-11-23 16:50:00,1.15864,1.15887,1.15844,1.1586,16800000.0
2007-11-23 16:51:00,1.15818,1.15824,1.15792,1.15792,15000000.0
2007-11-23 16:52:00,1.15793,1.15884,1.15754,1.1581,18000000.0
2007-11-23 16:53:00,1.15808,1.15864,1.15808,1.15864,21000000.0
2007-11-23 16:54:00,1.15829,1.15864,1.15816,1.1583,12000000.0
2007-11-23 16:55:00,1.15819,1.15819,1.15755,1.15755,12600000.0
2007-11-23 16:56:00,1.15776,1.15822,1.15762,1.15812,23200000.0
2007-11-23 16:57:00,1.15811,1.15814,1.15781,1.15801,12200000.0
2007-11-23 16:58:00,1.1581,1.15836,1.15786,1.1579,7600000.0
2007-11-23 16:59:00,1.15811,1.15811,1.15751,1.15779,23200000.0
2007-11-23 17:00:00,1.15727,1.15779,1.15718,1.15748,30400000.0
2007-11-23 17:01:00,1.15768,1.15827,1.15731,1.15827,13800000.0
2007-11-23 17:02:00,1.15824,1.15856,1.15785,1.15785,12400000.0
2007-11-23 17:03:00,1.1589,1.1589,1.1586,1.15886,15800000.0
2007-11-23 17:04:00,1.15886,1.15922,1.15867,1.15876,19000000.0
2007-11-23 17:05:00,1.15908,1.15908,1.15863,1.15874,23400000.0
2007-11-23 17:06:00,1.15893,1.15905,1.15867,1.15887,12200000.0
2007-11-23 17:07:00,1.15898,1.15925,1.15884,1.15896,27200000.0
2007-11-23 17:08:00,1.15894,1.15907,1.15871,1.15907,10400000.0
2007-11-23 17:09:00,1.1586,1.1588,1.1583,1.1588,11000000.0
2007-11-23 17:10:00,1.15864,1.159,1.15845,1.15845,22000000.0
2007-11-23 17:11:00,1.15882,1.15936,1.15833,1.15936,17600000.0
2007-11-23 17:12:00,1.15871,1.15919,1.15847,1.1588,14400000.0
2007-11-23 17:13:00,1.15881,1.15881,1.15821,1.15821,4800000.0
2007-11-23 17:14:00,1.15823,1.15877,1.15823,1.15867,15200000.0
2007-11-23 17:15:00,1.1588,1.15884,1.15846,1.15884,15000000.0
2007-11-23 17:16:00,1.15888,1.15926,1.15874,1.15886,14200000.0
2007-11-23 17:17:00,1.15898,1.15898,1.1584,1.15843,12400000.0
2007-11-23 17:18:00,1.15827,1.15869,1.15808,1.15808,14400000.0
2007-11-23 17:19:00,1.15845,1.15901,1.15845,1.15862,24600000.0
2007-11-23 17:20:00,1.15838,1.15841,1.15815,1.15823,8000000.0
2007-11-23 17:21:00,1.1582,1.15825,1.15787,1.15808,11800000.0
2007-11-23 17:22:00,1.15784,1.15804,1.15776,1.1579,28600000.0
2007-11-23 17:23:00,1.15765,1.15785,1.15738,1.15766,19400000.0
2007-11-23 17:24:00,1.15778,1.15791,1.15732,1.15791,26200000.0
2007-11-23 17:25:00,1.15812,1.15841,1.15779,1.15779,12200000.0
2007-11-23 17:26:00,1.15788,1.15814,1.15745,1.15745,19000000.0
2007-11-23 17:27:00,1.15773,1.15827,1.15773,1.1581,11200000.0
2007-11-23 17:28:00,1.15815,1.15834,1.15801,1.15801,15600000.0
2007-11-23 17:29:00,1.15757,1.15771,1.15757,1.15771,7600000.0
2007-11-23 17:30:00,1.15828,1.15865,1.15804,1.15806,10600000.0
2007-11-23 17:31:00,1.15807,1.15861,1.15807,1.1582,21400000.0
2007-11-23 17:32:00,1.1582,1.15892,1.15759,1.15892,11600000.0
2007-11-23 17:33:00,1.15848,1.15879,1.15844,1.15879,20200000.0
2007-11-23 17:34:00,1.15822,1.15866,1.15806,1.15855,17400000.0
2007-11-23 17:35:00,1.15842,1.1588,1.15825,1.15845,13200000.0
2007-11-23 17:36:00,1.1567,1.1567,1.1563,1.1564,10600000.0
2007-11-23 17:37:00,1.15832,1.15857,1.15808,1.15849,10600000.0
2007-11-23 17:38:00,1.15799,1.15828,1.15784,1.15784,7000000.0
2007-11-23 17:39:00,1.15815,1.15826,1.15751,1.15754,22400000.0
2007-11-23 17:40:00,1.15761,1.15789,1.15755,1.15757,28600000.0
2007-11-23 17:41:00,1.1574,1.15763,1.15698,1.15763,10000000.0
2007-11-23 17:42:00,1.15829,1.15843,1.15808,1.15808,11800000.0
2007-11-23 17:43:00,1.1587,1.15897,1.1585,1.1585,13000000.0
2007-11-23 17:44:00,1.1554,1.1558,1.1546,1.1552,23800000.0
2007-11-23 17:45:00,1.15846,1.15876,1.15798,1.15833,23800000.0
2007-11-23 17:46:00,1.15824,1.15848,1.15809,1.15845,16600000.0
2007-11-23 17:47:00,1.15833,1.15907,1.15831,1.15907,16000000.0
2007-11-23 17:48:00,1.15899,1.15899,1.15865,1.15865,18800000.0
2007-11-23 17:49:00,1.15861,1.15926,1.15839,1.15926,12400000.0
2007-11-23 17:50:00,1.15893,1.15923,1.15891,1.15892,12400000.0
2007-11-23 17:51:00,1.15876,1.15913,1.15821,1.15821,28800000.0
2007-11-23 17:52:00,1.15798,1.15825,1.15785,1.1581,21200000.0
2007-11-23 17:53:00,1.15806,1.15857,1.15774,1.158,20600000.0
2007-11-23 17:54:00,1.15776,1.15805,1.15772,1.15805,13000000.0
2007-11-23 17:55:00,1.15786,1.15828,1.15746,1.15746,11600000.0
2007-11-23 17:56:00,1.15738,1.15765,1.15699,1.15699,20600000.0
2007-11-23 17:57:00,1.15696,1.15726,1.15652,1.15717,11400000.0
2007-11-23 17:58:00,1.15706,1.1573,1.15703,1.15703,10800000.0
2007-11-23 17:59:00,1.15764,1.15798,1.15754,1.15774,19600000.0
2007-11-23 18:00:00,1.15756,1.15756,1.15705,1.15727,18000000.0
2007-11-23 18:01:00,1.15703,1.15738,1.15697,1.15738,18200000.0
2007-11-23 18:02:00,1.15769,1.15804,1.15738,1.15795,16200000.0
2007-11-23 18:03:00,1.15763,1.15765,1.15748,1.15754,23200000.0
2007-11-23 18:04:00,1.1572,1.15762,1.1572,1.15726,13000000.0
2007-11-23 18:05:00,1.15782,1.15801,1.15745,1.15745,14000000.0
2007-11-23 18:06:00,1.15765,1.15765,1.15696,1.15758,14800000.0
2007-11-23 18:07:00,1.15757,1.15757,1.15703,1.15728,12600000.0
2007-11-23 18:08:00,1.15727,1.15773,1.15727,1.15773,13800000.0
2007-11-23 18:09:00,1.15715,1.15746,1.15703,1.15703,22200000.0
2007-11-23 18:10:00,1.15715,1.15734,1.1568,1.1568,16600000.0
2007-11-23 18:11:00,1.15678,1.15726,1.15678,1.15726,17200000.0
2007-11-23 18:12:00,1.15731,1.15755,1.15694,1.15715,18800000.0
2007-11-23 18:13:00,1.15698,1.15702,1.15644,1.15677,16000000.0
2007-11-23 18:14:00,1.157,1.15737,1.15686,1.15737,19000000.0
2007-11-23 18:15:00,1.1574,1.1574,1.15692,1.15692,12800000.0
2007-11-23 18:16:00,1.15677,1.15701,1.15671,1.15697,21000000.0
2007-11-23 18:17:00,1.1557,1.1559,1.1557,1.1559,15800000.0
2007-11-23 18:18:00,1.15688,1.15726,1.15681,1.15681,15800000.0
2007-11-23 18:19:00,1.15723,1.15762,1.15715,1.15719,14000000.0
2007-11-23 18:20:00,1.15724,1.15768,1.15724,1.15768,13800000.0
2007-11-23 18:21:00,1.15741,1.15741,1.15691,1.15723,15600000.0
2007-11-23 18:22:00,1.15715,1.15732,1.15715,1.15717,18600000.0
2007-11-23 18:23:00,1.15699,1.15781,1.15699,1.15729,16400000.0
2007-11-23 18:24:00,1.15681,1.15688,1.15661,1.15661,18400000.0
2007-11-23 18:25:00,1.15635,1.15683,1.15616,1.15683,18600000.0
2007-11-23 18:26:00,1.15624,1.1568,1.15624,1.15656,9000000.0
2007-11-23 18:27:00,1.15656,1.15671,1.15652,1.15661,12200000.0
2007-11-23 18:28:00,1.15735,1.15735,1.15683,1.15683,14400000.0
2007-11-23 18:29:00,1.15683,1.15687,1.15667,1.15673,8000000.0
2007-11-23 18:30:00,1.1569,1.15711,1.15681,1.15692,17600000.0
2007-11-23 18:31:00,1.15713,1.15713,1.15655,1.15665,17000000.0
2007-11-23 18:32:00,1.15669,1.15669,1.15599,1.15599,17800000.0
2007-11-23 18:33:00,1.15561,1.15586,1.15561,1.15586,10000000.0
2007-11-23 18:34:00,1.15574,1.15604,1.15574,1.15588,14600000.0
2007-11-23 18:35:00,1.15604,1.15614,1.15576,1.15597,12200000.0
2007-11-23 18:36:00,1.15601,1.15632,1.15601,1.15609,16400000.0
2007-11-23 18:37:00,1.15559,1.15582,1.15536,1.15567,14600000.0
2007-11-23 18:38:00,1.1556,1.15576,1.15537,1.15557,16000000.0
2007-11-23 18:39:00,1.15525,1.15599,1.15525,1.1554,16600000.0
2007-11-23 18:40:00,1.15483,1.15528,1.15483,1.1551,18400000.0
2007-11-23 18:41:00,1.15508,1.15515,1.15473,1.15473,10200000.0
2007-11-23 18:42:00,1.15512,1.15541,1.15486,1.15515,12400000.0
2007-11-23 18:43:00,1.15542,1.15542,1.1548,1.1548,21800000.0
2007-11-23 18:44:00,1.15503,1.15519,1.15488,1.15489,14400000.0
2007-11-23 18:45:00,1.1548,1.15525,1.15448,1.15525,11000000.0
2007-11-23 18:46:00,1.15498,1.15556,1.15498,1.15556,10600000.0
2007-11-23 18:47:00,1.15579,1.15594,1.15566,1.15591,10200000.0
2007-11-23 18:48:00,1.1558,1.15612,1.15571,1.15595,16200000.0
2007-11-23 18:49:00,1.15612,1.15689,1.15612,1.15689,9400000.0
2007-11-23 18:50:00,1.15711,1.15711,1.15664,1.15693,25200000.0
2007-11-23 18:51:00,1.15672,1.1571,1.15663,1.15672,23600000.0
2007-11-23 18:52:00,1.1577,1.1578,1.15707,1.15753,17400000.0
2007-11-23 18:53:00,1.15763,1.1578,1.15749,1.1578,18200000.0
2007-11-23 18:54:00,1.15756,1.15799,1.15737,1.15766,16800000.0
2007-11-23 18:55:00,1.15777,1.15777,1.15687,1.15693,22800000.0
2007-11-23 18:56:00,1.15765,1.15765,1.15736,1.15736,6800000.0
2007-11-23 18:57:00,1.1575,1.1575,1.15688,1.15692,12400000.0
2007-11-23 18:58:00,1.15633,1.15659,1.15609,1.15628,19400000.0
2007-11-23 18:59:00,1.15643,1.15643,1.15599,1.1561,8200000.0
2007-11-23 19:00:00,1.156,1.15612,1.15576,1.15576,13800000.0
2007-11-23 19:01:00,1.15587,1.15592,1.15578,1.15586,7400000.0
2007-11-23 19:02:00,1.15609,1.15613,1.15573,1.15573,8400000.0
2007-11-23 19:03:00,1.15618,1.15661,1.15604,1.15604,23200000.0
2007-11-23 19:04:00,1.156,1.15644,1.15596,1.15617,11400000.0
2007-11-23 19:05:00,1.15557,1.15599,1.15546,1.15599,16400000.0
2007-11-23 19:06:00,1.1559,1.15613,1.15567,1.15611,11000000.0
2007-11-23 19:07:00,1.15639,1.15639,1.15565,1.15583,20200000.0
2007-11-23 19:08:00,1.1562,1.1562,1.15542,1.15542,21600000.0
2007-11-23 19:09:00,1.1552,1.1553,1.1551,1.1553,21600000.0
2007-11-23 19:10:00,1.15571,1.15592,1.15548,1.15573,21600000.0
2007-11-23 19:11:00,1.15549,1.15576,1.15526,1.15537,12200000.0
2007-11-23 19:12:00,1.15542,1.15604,1.1554,1.15556,16000000.0
2007-11-23 19:13:00,1.15544,1.15564,1.15544,1.15552,18600000.0
2007-11-23 19:14:00,1.15582,1.15597,1.15555,1.15585,17800000.0
2007-11-23 19:15:00,1.15577,1.15577,1.15543,1.15543,7000000.0
2007-11-23 19:16:00,1.15523,1.15591,1.15523,1.15541,22000000.0
2007-11-23 19:17:00,1.15546,1.1558,1.15536,1.15536,19200000.0
2007-11-23 19:18:00,1.15553,1.15688,1.15553,1.15688,7800000.0
2007-11-23 19:19:00,1.15713,1.15713,1.15654,1.15669,14800000.0
2007-11-23 19:20:00,1.15636,1.15699,1.15636,1.15659,19600000.0
2007-11-23 19:21:00,1.15657,1.15665,1.15617,1.15628,10600000.0
2007-11-23 19:22:00,1.15624,1.15624,1.15603,1.1561,22600000.0
2007-11-23 19:23:00,1.15584,1.15591,1.15558,1.15567,12600000.0
2007-11-23 19:24:00,1.15577,1.15588,1.15557,1.15573,9000000.0
2007-11-23 19:25:00,1.15535,1.15582,1.15535,1.15543,10200000.0
2007-11-23 19:26:00,1.15539,1.15566,1.15528,1.1554,11400000.0
2007-11-23 19:27:00,1.15595,1.15595,1.15539,1.15565,15800000.0
2007-11-23 19:28:00,1.15564,1.15581,1.15562,1.15562,11000000.0
2007-11-23 19:29:00,1.15579,1.1561,1.15567,1.15576,17800000.0
2007-11-23 19:30:00,1.15572,1.15577,1.15518,1.15577,15400000.0
2007-11-23 19:31:00,1.15641,1.15641,1.15588,1.15588,13800000.0
2007-11-23 19:32:00,1.15571,1.15571,1.15533,1.15533,22200000.0
2007-11-23 19:33:00,1.15576,1.15612,1.15546,1.15576,17200000.0
2007-11-23 19:34:00,1.15593,1.15612,1.15584,1.15612,17000000.0
2007-11-23 19:35:00,1.15612,1.15612,1.15603,1.1561,10400000.0
2007-11-23 19:36:00,1.15601,1.15601,1.15564,1.15585,22400000.0
2007-11-23 19:37:00,1.15621,1.15629,1.15583,1.15629,9800000.0
2007-11-23 19:38:00,1.15504,1.15504,1.15431,1.15431,7400000.0
2007-11-23 19:39:00,1.1549,1.15511,1.15454,1.15454,9600000.0
2007-11-23 19:40:00,1.15478,1.15546,1.15478,1.15504,44200000.0
2007-11-23 19:41:00,1.15481,1.15484,1.15453,1.15453,8000000.0
2007-11-23 19:42:00,1.15396,1.15469,1.15392,1.15426,26200000.0
2007-11-23 19:43:00,1.15414,1.15464,1.15409,1.15414,7400000.0
2007-11-23 19:44:00,1.15419,1.15429,1.15401,1.15429,13800000.0
2007-11-23 19:45:00,1.1545,1.15473,1.15425,1.15438,11000000.0
2007-11-23 19:46:00,1.15456,1.15469,1.15416,1.15416,9400000.0
2007-11-23 19:47:00,1.15443,1.15443,1.15401,1.15401,8000000.0
2007-11-23 19:48:00,1.15418,1.15442,1.154,1.15417,20400000.0
2007-11-23 19:49:00,1.15395,1.15453,1.15384,1.15429,8400000.0
2007-11-23 19:50:00,1.15408,1.15423,1.15392,1.15401,16200000.0
2007-11-23 19:51:00,1.15393,1.15469,1.15393,1.15469,12600000.0
2007-11-23 19:52:00,1.15462,1.15462,1.15427,1.15427,15800000.0
2007-11-23 19:53:00,1.15455,1.15492,1.15354,1.15354,18600000.0
2007-11-23 19:54:00,1.15396,1.15407,1.1536,1.15364,11800000.0
2007-11-23 19:55:00,1.15372,1.15372,1.15317,1.15357,9000000.0
2007-11-23 19:56:00,1.15366,1.15456,1.15366,1.15407,13000000.0
2007-11-23 19:57:00,1.15382,1.15465,1.15382,1.15465,26400000.0
2007-11-23 19:58:00,1.15447,1.1546,1.15396,1.15396,15200000.0
2007-11-23 19:59:00,1.15392,1.15422,1.15392,1.15422,17800000.0
2007-11-23 20:00:00,1.15433,1.15475,1.15403,1.15475,14400000.0
2007-11-23 20:01:00,1.15421,1.15456,1.15421,1.15445,14400000.0
2007-11-23 20:02:00,1.15465,1.15476,1.15392,1.15401,20000000.0
2007-11-23 20:03:00,1.15411,1.15418,1.15403,1.15403,6800000.0
2007-11-23 20:04:00,1.15392,1.15402,1.15367,1.15367,9800000.0
2007-11-23 20:05:00,1.15407,1.15426,1.15386,1.15426,8600000.0
2007-11-23 20:06:00,1.15475,1.15489,1.15442,1.15442,15600000.0
2007-11-23 20:07:00,1.15433,1.15463,1.15433,1.15442,23400000.0
2007-11-23 20:08:00,1.15446,1.15452,1.15417,1.15452,22200000.0
2007-11-23 20:10:00,1.1546,1.1546,1.15418,1.1542,6600000.0
2007-11-23 20:11:00,1.15414,1.15414,1.15366,1.15366,9200000.0
2007-11-23 20:12:00,1.15379,1.15379,1.15335,1.15363,16000000.0
2007-11-23 20:13:00,1.154,1.15402,1.15341,1.15351,11800000.0
2007-11-23 20:15:00,1.15388,1.15391,1.15367,1.15383,17200000.0
2007-11-23 20:16:00,1.15358,1.15405,1.15358,1.15399,11400000.0
2007-11-23 20:17:00,1.15438,1.15438,1.15384,1.1539,14200000.0
2007-11-23 20:18:00,1.15372,1.15437,1.15372,1.15373,12400000.0
2007-11-23 20:19:00,1.15363,1.15363,1.15302,1.15302,11600000.0
2007-11-23 20:20:00,1.15389,1.15416,1.1536,1.1536,9800000.0
2007-11-23 20:21:00,1.1537,1.15393,1.15363,1.15382,18200000.0
2007-11-23 20:22:00,1.1539,1.1543,1.15377,1.15377,13000000.0
2007-11-23 20:23:00,1.15367,1.15428,1.15367,1.15369,13800000.0
2007-11-23 20:24:00,1.15393,1.15393,1.1531,1.15373,15400000.0
2007-11-23 20:25:00,1.15348,1.15383,1.15348,1.1537,16000000.0
2007-11-23 20:26:00,1.15406,1.15447,1.15389,1.15412,23000000.0
2007-11-23 20:27:00,1.15417,1.15464,1.15408,1.15408,17400000.0
2007-11-23 20:28:00,1.15436,1.15464,1.15436,1.15437,14000000.0
2007-11-23 20:29:00,1.1551,1.1551,1.1549,1.1549,7400000.0
2007-11-23 20:30:00,1.15447,1.15461,1.15421,1.15461,7400000.0
2007-11-23 20:31:00,1.15414,1.15428,1.15405,1.15405,4800000.0
2007-11-23 20:32:00,1.15414,1.15452,1.15414,1.15452,3200000.0
2007-11-23 20:33:00,1.1553,1.1554,1.1552,1.1554,19000000.0
2007-11-23 20:34:00,1.15471,1.15515,1.15471,1.15503,19000000.0
2007-11-23 20:35:00,1.15468,1.15494,1.15465,1.15494,15000000.0
2007-11-23 20:36:00,1.15485,1.15532,1.15452,1.15459,8800000.0
2007-11-23 20:37:00,1.15523,1.15523,1.15488,1.15488,8200000.0
2007-11-23 20:38:00,1.15467,1.15505,1.15453,1.15453,6800000.0
2007-11-23 20:39:00,1.15472,1.15515,1.15472,1.15511,9800000.0
2007-11-23 20:40:00,1.1549,1.15532,1.15473,1.15473,39800000.0
2007-11-23 20:41:00,1.15485,1.15515,1.1546,1.1546,11400000.0
2007-11-23 20:42:00,1.15472,1.15487,1.15469,1.15487,4800000.0
2007-11-23 20:43:00,1.1547,1.1547,1.15404,1.15451,12200000.0
2007-11-23 20:44:00,1.15484,1.15484,1.15455,1.15464,8400000.0
2007-11-23 20:45:00,1.1545,1.15467,1.15438,1.15454,6800000.0
2007-11-23 20:46:00,1.15457,1.15457,1.15398,1.15398,7200000.0
2007-11-23 20:47:00,1.15384,1.15411,1.15384,1.15402,19200000.0
2007-11-23 20:48:00,1.15425,1.15425,1.15373,1.15388,13400000.0
2007-11-23 20:49:00,1.15329,1.1533,1.15292,1.15292,6800000.0
2007-11-23 20:50:00,1.15321,1.15347,1.15252,1.15347,16400000.0
2007-11-23 20:51:00,1.15328,1.15369,1.15298,1.15298,29000000.0
2007-11-23 20:52:00,1.15375,1.15375,1.15318,1.15325,7800000.0
2007-11-23 20:53:00,1.15312,1.15327,1.15299,1.15316,21000000.0
2007-11-23 20:54:00,1.15302,1.15334,1.15277,1.15313,15000000.0
2007-11-23 20:55:00,1.15318,1.15324,1.15277,1.15322,12800000.0
2007-11-23 20:56:00,1.15348,1.15351,1.15306,1.15306,17400000.0
2007-11-23 20:57:00,1.15312,1.15323,1.15286,1.15286,8400000.0
2007-11-23 20:58:00,1.15316,1.15352,1.15298,1.15309,10800000.0
2007-11-23 20:59:00,1.15324,1.15347,1.15294,1.15319,10000000.0
2007-11-23 21:00:00,1.15348,1.15377,1.15306,1.15369,17600000.0
2007-11-23 21:01:00,1.15376,1.15385,1.15359,1.15359,6200000.0
2007-11-23 21:02:00,1.15415,1.15441,1.15415,1.15417,14000000.0
2007-11-23 21:03:00,1.1547,1.155,1.1547,1.155,5600000.0
2007-11-23 21:04:00,1.1542,1.1542,1.15369,1.15407,5600000.0
2007-11-23 21:05:00,1.15406,1.15406,1.15315,1.15389,25200000.0
2007-11-23 21:06:00,1.15352,1.15377,1.1534,1.15376,8200000.0
2007-11-23 21:07:00,1.15383,1.15419,1.15346,1.15419,5000000.0
2007-11-23 21:08:00,1.15419,1.15419,1.15348,1.15348,18000000.0
2007-11-23 21:09:00,1.15352,1.15352,1.15315,1.15315,7400000.0
2007-11-23 21:10:00,1.15349,1.15383,1.15334,1.15378,9000000.0
2007-11-23 21:11:00,1.15392,1.15444,1.15389,1.15418,22000000.0
2007-11-23 21:12:00,1.15366,1.15428,1.15366,1.15427,18600000.0
2007-11-23 21:13:00,1.15428,1.15446,1.15404,1.15441,21200000.0
2007-11-23 21:14:00,1.15419,1.15419,1.15387,1.15395,18400000.0
2007-11-23 21:15:00,1.15389,1.15424,1.15373,1.15373,28600000.0
2007-11-23 21:16:00,1.15377,1.15416,1.15377,1.15385,15200000.0
2007-11-23 21:17:00,1.15386,1.15448,1.15386,1.1544,12800000.0
2007-11-23 21:18:00,1.15418,1.15481,1.15418,1.15422,11800000.0
2007-11-23 21:19:00,1.15411,1.15441,1.15403,1.15427,17600000.0
2007-11-23 21:20:00,1.15393,1.15415,1.15369,1.15369,14000000.0
2007-11-23 21:21:00,1.1541,1.1543,1.15403,1.15403,15400000.0
2007-11-23 21:22:00,1.15442,1.15472,1.15429,1.15456,36200000.0
2007-11-23 21:23:00,1.15486,1.15486,1.15402,1.15443,13200000.0
2007-11-23 21:24:00,1.15422,1.15439,1.15412,1.15412,6800000.0
2007-11-23 21:25:00,1.15434,1.15434,1.15414,1.1542,18800000.0
2007-11-23 21:26:00,1.15435,1.15459,1.15408,1.15458,11000000.0
2007-11-23 21:27:00,1.15442,1.15448,1.1539,1.1539,11200000.0
2007-11-23 21:29:00,1.15399,1.1545,1.15399,1.15435,8400000.0
2007-11-23 21:30:00,1.15453,1.15455,1.15409,1.15443,11400000.0
2007-11-23 21:31:00,1.15482,1.15492,1.15474,1.15488,15600000.0
2007-11-23 21:32:00,1.155,1.15539,1.15476,1.15476,13000000.0
2007-11-23 21:33:00,1.15492,1.15501,1.15471,1.15471,12200000.0
2007-11-23 21:34:00,1.15442,1.15485,1.15442,1.15466,16000000.0
2007-11-23 21:35:00,1.15479,1.1549,1.15459,1.1547,11200000.0
2007-11-23 21:36:00,1.15455,1.15455,1.15358,1.15358,11400000.0
2007-11-23 21:38:00,1.15408,1.15422,1.15375,1.15417,10600000.0
2007-11-23 21:39:00,1.15449,1.15457,1.15397,1.15397,13400000.0
2007-11-23 21:40:00,1.15389,1.1543,1.15364,1.15407,7400000.0
2007-11-23 21:41:00,1.15413,1.15447,1.15398,1.15398,16600000.0
2007-11-23 21:42:00,1.15424,1.1544,1.15407,1.1543,16000000.0
2007-11-23 21:43:00,1.15363,1.15433,1.15363,1.15403,11800000.0
2007-11-23 21:44:00,1.15424,1.15433,1.15396,1.15396,18600000.0
2007-11-23 21:45:00,1.15382,1.15414,1.15369,1.15387,11600000.0
2007-11-23 21:46:00,1.15379,1.15418,1.15363,1.15387,26800000.0
2007-11-23 21:47:00,1.1535,1.15373,1.15347,1.15373,12400000.0
2007-11-23 21:48:00,1.15382,1.15422,1.15382,1.15422,13800000.0
2007-11-23 21:49:00,1.15409,1.15464,1.15409,1.1545,7600000.0
2007-11-23 21:50:00,1.15464,1.15493,1.1544,1.1544,11000000.0
2007-11-23 21:51:00,1.15453,1.15496,1.15453,1.15464,11400000.0
2007-11-23 21:52:00,1.15473,1.15484,1.15437,1.15437,8000000.0
2007-11-23 21:53:00,1.15463,1.15469,1.15408,1.15414,23400000.0
2007-11-23 21:54:00,1.15444,1.15499,1.15432,1.15448,10600000.0
2007-11-23 21:55:00,1.15471,1.15471,1.15389,1.15389,13000000.0
2007-11-23 21:56:00,1.15393,1.15434,1.15388,1.15397,16200000.0
2007-11-23 21:57:00,1.15383,1.15417,1.15352,1.15366,16800000.0
2007-11-23 21:58:00,1.15374,1.15438,1.15374,1.1542,7000000.0
2007-11-23 21:59:00,1.15401,1.15428,1.1539,1.1539,24600000.0
2007-11-23 22:00:00,1.15429,1.15431,1.15395,1.15431,20400000.0
2007-11-23 22:01:00,1.15372,1.15423,1.15372,1.15423,10000000.0
2007-11-23 22:02:00,1.15445,1.15451,1.15423,1.15451,16600000.0
2007-11-23 22:03:00,1.15421,1.15447,1.154,1.15413,12200000.0
2007-11-23 22:04:00,1.15396,1.15423,1.15388,1.15412,14600000.0
2007-11-23 22:05:00,1.1562,1.1563,1.1562,1.1563,10000000.0
2007-11-23 22:06:00,1.15419,1.15433,1.15402,1.15415,10000000.0
2007-11-23 22:07:00,1.15373,1.154,1.15373,1.15395,20200000.0
2007-11-23 22:08:00,1.15375,1.15401,1.15365,1.15384,16000000.0
2007-11-23 22:09:00,1.15389,1.15421,1.1537,1.15395,9200000.0
2007-11-23 22:10:00,1.1561,1.1563,1.1561,1.1563,10800000.0
2007-11-23 22:11:00,1.15378,1.15401,1.15353,1.15359,10800000.0
2007-11-23 22:12:00,1.1556,1.1559,1.1554,1.1554,9800000.0
2007-11-23 22:13:00,1.1552,1.1556,1.1552,1.1556,9800000.0
2007-11-23 22:14:00,1.15365,1.15379,1.15365,1.15376,9800000.0
2007-11-23 22:15:00,1.156,1.156,1.1558,1.1559,23000000.0
2007-11-23 22:16:00,1.15386,1.15386,1.15326,1.15379,23000000.0
2007-11-23 22:17:00,1.15376,1.15388,1.15366,1.15366,12000000.0
2007-11-23 22:18:00,1.15383,1.15406,1.15383,1.15404,13800000.0
2007-11-23 22:19:00,1.15415,1.1544,1.15407,1.15433,20200000.0
2007-11-23 22:20:00,1.15434,1.15452,1.15395,1.15423,19400000.0
2007-11-23 22:21:00,1.15427,1.15427,1.15414,1.15414,3200000.0
2007-11-23 22:22:00,1.15421,1.15431,1.15389,1.15401,13400000.0
2007-11-23 22:23:00,1.1558,1.156,1.1556,1.156,11600000.0
2007-11-23 22:24:00,1.15392,1.1542,1.15374,1.1542,11600000.0
2007-11-23 22:25:00,1.15432,1.15432,1.154,1.15419,11000000.0
2007-11-23 22:26:00,1.15431,1.15431,1.15392,1.15406,11400000.0
2007-11-23 22:27:00,1.15391,1.15399,1.15375,1.15375,6800000.0
2007-11-23 22:28:00,1.15395,1.15408,1.15395,1.15405,8000000.0
2007-11-23 22:29:00,1.15392,1.15479,1.15392,1.15479,14400000.0
2007-11-23 22:30:00,1.15445,1.15459,1.15427,1.15459,10400000.0
2007-11-23 22:31:00,1.1548,1.1548,1.15424,1.1543,10600000.0
2007-11-23 22:32:00,1.1539,1.1539,1.15351,1.15371,12000000.0
2007-11-23 22:33:00,1.15392,1.1542,1.15392,1.1542,4200000.0
2007-11-23 22:34:00,1.1565,1.1565,1.1564,1.1564,14600000.0
2007-11-23 22:35:00,1.1565,1.1565,1.1562,1.1562,14600000.0
2007-11-23 22:36:00,1.15397,1.15421,1.15397,1.15399,14600000.0
2007-11-23 22:37:00,1.15424,1.15424,1.15392,1.15392,6800000.0
2007-11-23 22:38:00,1.154,1.15452,1.154,1.15452,7200000.0
2007-11-23 22:39:00,1.15437,1.15444,1.15398,1.15415,16400000.0
2007-11-23 22:40:00,1.15436,1.15476,1.15436,1.15458,24400000.0
2007-11-23 22:41:00,1.15475,1.15495,1.15472,1.15484,6800000.0
2007-11-23 22:42:00,1.15496,1.15496,1.15463,1.15486,13800000.0
2007-11-23 22:43:00,1.15506,1.15506,1.15474,1.15506,26600000.0
2007-11-23 22:44:00,1.1551,1.15532,1.1551,1.1551,14800000.0
2007-11-23 22:45:00,1.15489,1.15519,1.15489,1.15503,13800000.0
2007-11-23 22:46:00,1.15558,1.15558,1.15447,1.15497,15400000.0
2007-11-23 22:47:00,1.15468,1.15511,1.15467,1.15494,34600000.0
2007-11-23 22:48:00,1.15526,1.15526,1.15489,1.15495,18600000.0
2007-11-23 22:49:00,1.15549,1.15549,1.15483,1.15483,12400000.0
2007-11-23 22:50:00,1.15494,1.15506,1.15473,1.15506,15600000.0
2007-11-23 22:51:00,1.15559,1.15559,1.15516,1.15532,8400000.0
2007-11-23 22:52:00,1.15503,1.15543,1.15492,1.15492,12200000.0
2007-11-23 22:53:00,1.15506,1.15516,1.1545,1.15462,9400000.0
2007-11-23 22:54:00,1.15514,1.1552,1.15456,1.15507,9000000.0
2007-11-23 22:55:00,1.15495,1.15514,1.15495,1.15496,13600000.0
2007-11-23 22:56:00,1.15527,1.15527,1.15489,1.15511,11600000.0
2007-11-23 22:57:00,1.15502,1.15531,1.1548,1.15531,8400000.0
2007-11-23 22:58:00,1.15478,1.15533,1.15466,1.1547,8800000.0
2007-11-23 22:59:00,1.15485,1.15551,1.15485,1.1551,18400000.0
2007-11-23 23:00:00,1.15535,1.15563,1.15493,1.15533,22400000.0
2007-11-23 23:01:00,1.15498,1.15514,1.1548,1.15514,10000000.0
2007-11-23 23:02:00,1.15515,1.15528,1.15483,1.15483,16200000.0
2007-11-23 23:03:00,1.15505,1.15515,1.15496,1.15496,13000000.0
2007-11-23 23:04:00,1.15509,1.15551,1.15505,1.15549,7400000.0
2007-11-23 23:05:00,1.15554,1.15586,1.15517,1.15517,11200000.0
2007-11-23 23:06:00,1.15515,1.15573,1.15515,1.15573,14800000.0
2007-11-23 23:07:00,1.15539,1.1556,1.15521,1.15559,8400000.0
2007-11-23 23:08:00,1.15581,1.15589,1.15552,1.15577,10000000.0
2007-11-23 23:09:00,1.15554,1.15589,1.15542,1.15542,12800000.0
2007-11-23 23:10:00,1.1554,1.15598,1.1554,1.15578,8200000.0
2007-11-23 23:11:00,1.15559,1.15559,1.15485,1.15485,17200000.0
2007-11-23 23:12:00,1.1545,1.15477,1.15417,1.1547,21600000.0
2007-11-23 23:13:00,1.15455,1.15474,1.15411,1.15473,8000000.0
2007-11-23 23:14:00,1.15503,1.15531,1.15498,1.15513,21000000.0
2007-11-23 23:15:00,1.15539,1.1556,1.15505,1.15521,28600000.0
2007-11-23 23:16:00,1.15502,1.15554,1.15502,1.15514,26000000.0
2007-11-23 23:17:00,1.15534,1.15539,1.15509,1.15517,16200000.0
2007-11-23 23:18:00,1.15523,1.15555,1.15511,1.15511,24200000.0
2007-11-23 23:19:00,1.15511,1.15546,1.15511,1.15531,8600000.0
2007-11-23 23:20:00,1.15542,1.15542,1.15496,1.15496,17200000.0
2007-11-23 23:21:00,1.15503,1.15514,1.15447,1.15469,12400000.0
2007-11-23 23:22:00,1.15469,1.15487,1.15466,1.15481,17400000.0
2007-11-23 23:23:00,1.15437,1.15519,1.15437,1.15519,15200000.0
2007-11-23 23:24:00,1.15517,1.15517,1.15484,1.15503,22400000.0
2007-11-23 23:25:00,1.15514,1.15514,1.15459,1.15459,13200000.0
2007-11-23 23:26:00,1.15499,1.15534,1.15485,1.15526,7800000.0
2007-11-23 23:27:00,1.15486,1.15564,1.15486,1.15528,17400000.0
2007-11-23 23:28:00,1.1553,1.15591,1.1553,1.15552,13800000.0
2007-11-23 23:29:00,1.15591,1.15592,1.1556,1.15592,23600000.0
2007-11-23 23:30:00,1.15605,1.15605,1.15575,1.15578,13800000.0
2007-11-23 23:31:00,1.15567,1.15567,1.15506,1.15506,13800000.0
2007-11-23 23:32:00,1.15475,1.15531,1.15456,1.1553,11800000.0
2007-11-23 23:33:00,1.15567,1.15577,1.15521,1.15558,19600000.0
2007-11-23 23:35:00,1.15537,1.15568,1.15515,1.1553,9000000.0
2007-11-23 23:36:00,1.1551,1.15576,1.1551,1.15576,6800000.0
2007-11-23 23:37:00,1.1559,1.15605,1.1554,1.15555,10600000.0
2007-11-23 23:38:00,1.15539,1.15545,1.15491,1.15491,21800000.0
2007-11-23 23:39:00,1.15552,1.15561,1.15516,1.15516,7800000.0
2007-11-23 23:40:00,1.15544,1.15564,1.15514,1.15558,18400000.0
2007-11-23 23:41:00,1.15543,1.15568,1.15527,1.15559,11200000.0
2007-11-23 23:42:00,1.15521,1.15542,1.15521,1.15522,7800000.0
2007-11-23 23:43:00,1.15528,1.15565,1.15516,1.15552,14200000.0
2007-11-23 23:44:00,1.15564,1.15564,1.15521,1.15521,8000000.0
2007-11-23 23:45:00,1.15476,1.15522,1.15476,1.15522,7400000.0
2007-11-23 23:46:00,1.15549,1.15586,1.15538,1.15586,8000000.0
2007-11-23 23:47:00,1.15554,1.15566,1.15534,1.15534,11600000.0
2007-11-23 23:48:00,1.15489,1.15547,1.15489,1.15547,10600000.0
2007-11-23 23:49:00,1.15527,1.15554,1.15511,1.15517,11200000.0
2007-11-23 23:50:00,1.15516,1.15516,1.15495,1.1551,16400000.0
2007-11-23 23:51:00,1.15546,1.15568,1.1554,1.15557,21200000.0
2007-11-23 23:52:00,1.15675,1.15707,1.15664,1.15682,19400000.0
2007-11-23 23:53:00,1.15703,1.15707,1.15574,1.15574,8800000.0
2007-11-23 23:54:00,1.15514,1.15597,1.15514,1.15568,15600000.0
2007-11-23 23:55:00,1.15577,1.15603,1.15551,1.15568,10200000.0
2007-11-23 23:56:00,1.1558,1.15602,1.15571,1.15571,8800000.0
2007-11-23 23:58:00,1.15485,1.15514,1.15476,1.15514,10600000.0
2007-11-26 00:00:00,1.1564,1.1564,1.1564,1.1564,21200000.0
2007-11-26 00:01:00,1.15532,1.15856,1.15532,1.15856,21200000.0
2007-11-26 00:02:00,1.1587,1.15898,1.15856,1.15875,11800000.0
2007-11-26 00:03:00,1.1584,1.1584,1.15701,1.15701,14800000.0
2007-11-26 00:04:00,1.1568,1.1572,1.1557,1.1557,17600000.0
2007-11-26 00:05:00,1.15521,1.15571,1.15521,1.15555,17600000.0
2007-11-26 00:06:00,1.15544,1.15566,1.15527,1.15566,15000000.0
2007-11-26 00:07:00,1.15575,1.15598,1.15541,1.15541,9000000.0
2007-11-26 00:08:00,1.15508,1.15559,1.15484,1.15559,8400000.0
2007-11-26 00:09:00,1.15632,1.15663,1.15607,1.15607,16400000.0
2007-11-26 00:10:00,1.15589,1.15619,1.15559,1.15617,16000000.0
2007-11-26 00:11:00,1.15684,1.15696,1.15635,1.15667,22000000.0
2007-11-26 00:12:00,1.1565,1.15738,1.1565,1.15709,11600000.0
2007-11-26 00:13:00,1.15722,1.1575,1.15661,1.15707,23400000.0
2007-11-26 00:14:00,1.15787,1.15798,1.15787,1.15793,8000000.0
2007-11-26 00:15:00,1.1576,1.1576,1.15713,1.15719,15600000.0
2007-11-26 00:16:00,1.15715,1.15721,1.1569,1.15711,16400000.0
2007-11-26 00:17:00,1.15714,1.15715,1.15678,1.15703,18200000.0
2007-11-26 00:18:00,1.15706,1.15758,1.15706,1.15711,15200000.0
2007-11-26 00:19:00,1.1574,1.15791,1.1574,1.15791,14600000.0
2007-11-26 00:20:00,1.15814,1.15814,1.1577,1.1577,8400000.0
2007-11-26 00:21:00,1.1579,1.15821,1.15776,1.15821,12600000.0
2007-11-26 00:22:00,1.15786,1.15862,1.15786,1.15809,21000000.0
2007-11-26 00:23:00,1.15784,1.15784,1.15732,1.15771,16000000.0
2007-11-26 00:24:00,1.15725,1.15754,1.15689,1.15689,8800000.0
2007-11-26 00:25:00,1.15679,1.15687,1.15633,1.15633,17600000.0
2007-11-26 00:26:00,1.1564,1.15697,1.15637,1.1567,12000000.0
2007-11-26 00:27:00,1.15681,1.15725,1.15681,1.15686,13800000.0
2007-11-26 00:28:00,1.15714,1.15744,1.15671,1.15681,7800000.0
2007-11-26 00:29:00,1.15709,1.15736,1.15707,1.15717,15600000.0
2007-11-26 00:30:00,1.15688,1.15713,1.15687,1.15693,12200000.0
2007-11-26 00:31:00,1.15689,1.15699,1.15687,1.15687,10400000.0
2007-11-26 00:32:00,1.15666,1.15692,1.15666,1.15692,7600000.0
2007-11-26 00:33:00,1.15731,1.15731,1.15694,1.15694,7400000.0
2007-11-26 00:34:00,1.15684,1.15726,1.1567,1.15707,18000000.0
2007-11-26 00:35:00,1.15715,1.15753,1.15709,1.15718,8800000.0
2007-11-26 00:36:00,1.15753,1.15762,1.15739,1.15755,12400000.0
2007-11-26 00:37:00,1.15741,1.15741,1.1565,1.1565,19200000.0
2007-11-26 00:38:00,1.15619,1.15661,1.15615,1.15623,7400000.0
2007-11-26 00:39:00,1.1564,1.1564,1.15595,1.15611,18400000.0
2007-11-26 00:40:00,1.15641,1.15651,1.15624,1.15651,11400000.0
2007-11-26 00:41:00,1.15659,1.15689,1.15659,1.15689,8600000.0
2007-11-26 00:42:00,1.15645,1.15672,1.15624,1.15641,19600000.0
2007-11-26 00:43:00,1.15674,1.15678,1.15616,1.15616,17000000.0
2007-11-26 00:44:00,1.15584,1.15658,1.15584,1.15605,7800000.0
2007-11-26 00:45:00,1.15577,1.15577,1.15558,1.15558,10000000.0
2007-11-26 00:46:00,1.15531,1.15578,1.15531,1.15567,16600000.0
2007-11-26 00:47:00,1.15565,1.15611,1.15565,1.15611,20000000.0
2007-11-26 00:48:00,1.15618,1.15618,1.15563,1.1558,15200000.0
2007-11-26 00:49:00,1.156,1.1562,1.1556,1.15598,14200000.0
2007-11-26 00:50:00,1.15629,1.15652,1.1561,1.15627,18000000.0
2007-11-26 00:51:00,1.15602,1.15622,1.15577,1.15614,18200000.0
2007-11-26 00:52:00,1.15606,1.15614,1.1558,1.1558,9400000.0
2007-11-26 00:53:00,1.15594,1.15623,1.15583,1.15592,9800000.0
2007-11-26 00:54:00,1.15605,1.15613,1.15575,1.15611,20200000.0
2007-11-26 00:55:00,1.1557,1.15613,1.1557,1.15598,4600000.0
2007-11-26 00:56:00,1.15587,1.15587,1.15498,1.1557,7600000.0
2007-11-26 00:57:00,1.15608,1.15608,1.15574,1.15603,12000000.0
2007-11-26 00:58:00,1.15601,1.15639,1.15591,1.15602,11600000.0
2007-11-26 00:59:00,1.15598,1.15598,1.15546,1.15547,6200000.0
2007-11-26 01:00:00,1.15593,1.15626,1.15526,1.15526,8600000.0
2007-11-26 01:01:00,1.15519,1.15567,1.15517,1.15567,13200000.0
2007-11-26 01:02:00,1.15547,1.15603,1.15547,1.15603,16600000.0
2007-11-26 01:03:00,1.15627,1.15664,1.15585,1.15585,17800000.0
2007-11-26 01:04:00,1.15652,1.15652,1.15498,1.15498,17800000.0
2007-11-26 01:05:00,1.15514,1.15587,1.15514,1.15587,16800000.0
2007-11-26 01:06:00,1.15591,1.15605,1.15585,1.15605,7400000.0
2007-11-26 01:07:00,1.15617,1.15636,1.15606,1.15614,11600000.0
2007-11-26 01:08:00,1.15592,1.15607,1.15582,1.15582,11200000.0
2007-11-26 01:09:00,1.15637,1.15664,1.15629,1.15657,27800000.0
2007-11-26 01:10:00,1.15598,1.15616,1.15586,1.15616,16400000.0
2007-11-26 01:11:00,1.15623,1.15623,1.15589,1.15618,13000000.0
2007-11-26 01:12:00,1.15617,1.15718,1.15617,1.15699,15000000.0
2007-11-26 01:13:00,1.15594,1.15611,1.15548,1.15571,14800000.0
2007-11-26 01:14:00,1.15611,1.15634,1.15593,1.15634,8800000.0
2007-11-26 01:15:00,1.1576,1.1579,1.1574,1.1576,8800000.0
2007-11-26 01:16:00,1.15627,1.1563,1.15566,1.1563,8800000.0
2007-11-26 01:17:00,1.15603,1.15621,1.15589,1.156,14800000.0
2007-11-26 01:18:00,1.15671,1.157,1.1566,1.15687,8800000.0
2007-11-26 01:19:00,1.15671,1.15679,1.15616,1.15616,13000000.0
2007-11-26 01:20:00,1.1562,1.1564,1.15604,1.15623,21000000.0
2007-11-26 01:21:00,1.15622,1.15637,1.15585,1.15585,20000000.0
2007-11-26 01:22:00,1.15572,1.15619,1.15562,1.15605,9200000.0
2007-11-26 01:23:00,1.15587,1.15618,1.15579,1.15618,11000000.0
2007-11-26 01:24:00,1.15591,1.15624,1.15591,1.15602,9800000.0
2007-11-26 01:25:00,1.15616,1.15668,1.15614,1.15668,11200000.0
2007-11-26 01:26:00,1.15637,1.15696,1.15598,1.15598,15400000.0
2007-11-26 01:27:00,1.15611,1.15656,1.15611,1.15656,6200000.0
2007-11-26 01:28:00,1.15672,1.15672,1.15637,1.15672,4600000.0
2007-11-26 01:29:00,1.15629,1.15634,1.15591,1.15621,11600000.0
2007-11-26 01:30:00,1.15689,1.15714,1.15636,1.15673,7400000.0
2007-11-26 01:31:00,1.1567,1.1567,1.15637,1.15637,12200000.0
2007-11-26 01:32:00,1.15638,1.15698,1.15626,1.15698,12800000.0
2007-11-26 01:33:00,1.15693,1.157,1.15681,1.15697,8000000.0
2007-11-26 01:34:00,1.15719,1.15719,1.15675,1.15677,18200000.0
2007-11-26 01:35:00,1.15673,1.15673,1.15613,1.1562,17400000.0
2007-11-26 01:36:00,1.15653,1.15717,1.15641,1.15678,7600000.0
2007-11-26 01:37:00,1.15658,1.15691,1.15651,1.15664,20000000.0
2007-11-26 01:38:00,1.15695,1.15709,1.15662,1.15687,12800000.0
2007-11-26 01:39:00,1.15672,1.15718,1.15672,1.15699,12200000.0
2007-11-26 01:40:00,1.15716,1.15716,1.15695,1.15697,11200000.0
2007-11-26 01:41:00,1.15672,1.15741,1.15672,1.15736,20800000.0
2007-11-26 01:42:00,1.15741,1.15741,1.15706,1.15708,12400000.0
2007-11-26 01:43:00,1.15728,1.15733,1.1571,1.15722,14200000.0
2007-11-26 01:44:00,1.15764,1.15764,1.15722,1.15722,24200000.0
2007-11-26 01:45:00,1.1587,1.1587,1.1585,1.1585,12000000.0
2007-11-26 01:46:00,1.15745,1.15764,1.15722,1.15741,12000000.0
2007-11-26 01:47:00,1.15759,1.15813,1.15759,1.15782,24800000.0
2007-11-26 01:48:00,1.1576,1.15769,1.1574,1.1574,7800000.0
2007-11-26 01:49:00,1.15728,1.15773,1.15728,1.15728,21400000.0
2007-11-26 01:50:00,1.15742,1.1575,1.15719,1.15719,17600000.0
2007-11-26 01:51:00,1.15715,1.15776,1.15715,1.15722,15800000.0
2007-11-26 01:52:00,1.15716,1.15739,1.15701,1.15715,11000000.0
2007-11-26 01:53:00,1.15732,1.15742,1.15707,1.15734,12800000.0
2007-11-26 01:54:00,1.15717,1.15737,1.15702,1.15731,23600000.0
2007-11-26 01:55:00,1.15652,1.15703,1.15633,1.1569,12000000.0
2007-11-26 01:56:00,1.15649,1.15667,1.1564,1.1564,11800000.0
2007-11-26 01:57:00,1.1566,1.15677,1.15636,1.15636,22000000.0
2007-11-26 01:58:00,1.15636,1.15651,1.15632,1.15633,9200000.0
2007-11-26 01:59:00,1.1563,1.15635,1.15606,1.1563,11000000.0
2007-11-26 02:00:00,1.15623,1.15653,1.15619,1.15653,16800000.0
2007-11-26 02:01:00,1.1578,1.1589,1.1576,1.1582,8000000.0
2007-11-26 02:02:00,1.15621,1.15635,1.15613,1.15635,8000000.0
2007-11-26 02:03:00,1.1564,1.15651,1.1564,1.15649,9000000.0
2007-11-26 02:04:00,1.15653,1.15682,1.15649,1.15662,9400000.0
2007-11-26 02:05:00,1.15668,1.15701,1.15634,1.15652,14000000.0
2007-11-26 02:06:00,1.15671,1.15671,1.15621,1.15656,18600000.0
2007-11-26 02:07:00,1.15619,1.15678,1.15619,1.15678,10000000.0
2007-11-26 02:08:00,1.1569,1.15708,1.1567,1.15706,11400000.0
2007-11-26 02:09:00,1.1573,1.1574,1.1568,1.1568,13400000.0
2007-11-26 02:10:00,1.15666,1.15733,1.15666,1.15699,13400000.0
2007-11-26 02:11:00,1.15707,1.15707,1.15661,1.15698,22400000.0
2007-11-26 02:12:00,1.15734,1.15734,1.15676,1.15685,12400000.0
2007-11-26 02:13:00,1.15662,1.15707,1.15636,1.15707,8400000.0
2007-11-26 02:14:00,1.15704,1.15739,1.15673,1.15739,17200000.0
2007-11-26 02:15:00,1.15691,1.15733,1.15691,1.1573,21600000.0
2007-11-26 02:16:00,1.15715,1.15766,1.15715,1.15733,15200000.0
2007-11-26 02:17:00,1.15782,1.15782,1.15702,1.15702,17600000.0
2007-11-26 02:18:00,1.15709,1.15761,1.15688,1.15761,10200000.0
2007-11-26 02:19:00,1.15718,1.15771,1.15718,1.15737,9400000.0
2007-11-26 02:20:00,1.15721,1.15744,1.15712,1.15744,18800000.0
2007-11-26 02:21:00,1.15729,1.15787,1.15724,1.15724,30400000.0
2007-11-26 02:22:00,1.15737,1.15737,1.15706,1.15712,19400000.0
2007-11-26 02:23:00,1.1573,1.15743,1.15711,1.15742,10200000.0
2007-11-26 02:24:00,1.15745,1.1576,1.15745,1.15754,6800000.0
2007-11-26 02:25:00,1.1578,1.15807,1.15777,1.15791,15600000.0
2007-11-26 02:26:00,1.15825,1.15825,1.15805,1.15805,6400000.0
2007-11-26 02:27:00,1.15815,1.15845,1.15804,1.15804,12600000.0
2007-11-26 02:28:00,1.15793,1.15803,1.1577,1.1577,12000000.0
2007-11-26 02:29:00,1.1576,1.1579,1.15732,1.15732,25400000.0
2007-11-26 02:30:00,1.15784,1.15826,1.15756,1.15826,9800000.0
2007-11-26 02:31:00,1.15801,1.15806,1.15778,1.15778,23200000.0
2007-11-26 02:32:00,1.1578,1.15786,1.15737,1.15754,17600000.0
2007-11-26 02:33:00,1.15745,1.15781,1.15745,1.15754,22400000.0
2007-11-26 02:34:00,1.1574,1.15767,1.15734,1.15748,11000000.0
2007-11-26 02:35:00,1.15794,1.15799,1.15741,1.15741,11000000.0
2007-11-26 02:36:00,1.15762,1.158,1.15737,1.1577,15000000.0
2007-11-26 02:37:00,1.15783,1.15826,1.15758,1.15758,9000000.0
2007-11-26 02:38:00,1.15802,1.15831,1.15779,1.15789,15400000.0
2007-11-26 02:39:00,1.15807,1.15807,1.15804,1.15804,2600000.0
2007-11-26 02:40:00,1.15799,1.15822,1.15799,1.15804,7400000.0
2007-11-26 02:41:00,1.15784,1.1582,1.15783,1.15804,13600000.0
2007-11-26 02:42:00,1.15825,1.15832,1.15776,1.15781,19200000.0
2007-11-26 02:43:00,1.1578,1.158,1.1578,1.1578,27000000.0
2007-11-26 02:44:00,1.15785,1.15853,1.15785,1.15821,27000000.0
2007-11-26 02:45:00,1.158,1.15828,1.158,1.15814,7400000.0
2007-11-26 02:46:00,1.15783,1.15787,1.1575,1.1575,13200000.0
2007-11-26 02:47:00,1.15759,1.15788,1.1573,1.15788,16200000.0
2007-11-26 02:48:00,1.15751,1.1577,1.15711,1.1577,12600000.0
2007-11-26 02:49:00,1.1585,1.1585,1.1582,1.1582,18000000.0
2007-11-26 02:50:00,1.15754,1.15788,1.15743,1.15749,18000000.0
2007-11-26 02:51:00,1.15785,1.15811,1.15765,1.1579,30200000.0
2007-11-26 02:52:00,1.15784,1.15817,1.15759,1.15817,8800000.0
2007-11-26 02:53:00,1.15797,1.15797,1.15716,1.15716,10000000.0
2007-11-26 02:54:00,1.15723,1.15767,1.1572,1.15767,15400000.0
2007-11-26 02:55:00,1.1572,1.1578,1.15716,1.1578,11600000.0
2007-11-26 02:56:00,1.15795,1.15812,1.15794,1.15806,13800000.0
2007-11-26 02:57:00,1.15805,1.15817,1.1579,1.15792,8200000.0
2007-11-26 02:58:00,1.15762,1.15807,1.15762,1.15792,7800000.0
2007-11-26 02:59:00,1.15802,1.15802,1.15758,1.1576,25600000.0
2007-11-26 03:00:00,1.15758,1.15783,1.15721,1.15747,14600000.0
2007-11-26 03:01:00,1.15726,1.15775,1.15726,1.15775,15600000.0
2007-11-26 03:02:00,1.15771,1.1579,1.15748,1.15764,7600000.0
2007-11-26 03:03:00,1.15733,1.15777,1.15727,1.15742,23000000.0
2007-11-26 03:04:00,1.15713,1.15779,1.15713,1.15779,17000000.0
2007-11-26 03:05:00,1.15751,1.1578,1.15735,1.15772,13200000.0
2007-11-26 03:06:00,1.1583,1.1584,1.1582,1.1584,9000000.0
2007-11-26 03:07:00,1.15738,1.15738,1.15667,1.15689,9000000.0
2007-11-26 03:08:00,1.15706,1.15768,1.15688,1.1574,25200000.0
2007-11-26 03:09:00,1.15713,1.15715,1.15622,1.15622,30400000.0
2007-11-26 03:10:00,1.15652,1.1572,1.15652,1.1572,21000000.0
2007-11-26 03:11:00,1.15683,1.15698,1.15683,1.15686,13600000.0
2007-11-26 03:12:00,1.15712,1.15712,1.15662,1.15683,16000000.0
2007-11-26 03:13:00,1.15694,1.15719,1.15682,1.15711,10600000.0
2007-11-26 03:14:00,1.1571,1.15755,1.15706,1.15732,17600000.0
2007-11-26 03:15:00,1.15697,1.15723,1.15687,1.15687,17200000.0
2007-11-26 03:16:00,1.15711,1.15765,1.15711,1.15757,13000000.0
2007-11-26 03:17:00,1.15755,1.15778,1.15753,1.15755,15800000.0
2007-11-26 03:18:00,1.15772,1.15834,1.15768,1.15788,9200000.0
2007-11-26 03:19:00,1.15741,1.15765,1.15741,1.15764,9600000.0
2007-11-26 03:20:00,1.15714,1.15784,1.15714,1.15784,19200000.0
2007-11-26 03:21:00,1.15741,1.15794,1.15716,1.15739,7800000.0
2007-11-26 03:22:00,1.1573,1.15777,1.15716,1.15726,39000000.0
2007-11-26 03:23:00,1.15706,1.15757,1.15706,1.15733,16200000.0
2007-11-26 03:24:00,1.15727,1.15747,1.15718,1.15731,33600000.0
2007-11-26 03:25:00,1.15722,1.15753,1.15722,1.15753,15800000.0
2007-11-26 03:26:00,1.1577,1.1583,1.1576,1.1583,32000000.0
2007-11-26 03:27:00,1.15713,1.15765,1.15694,1.15746,32000000.0
2007-11-26 03:28:00,1.1583,1.1585,1.158,1.1583,18400000.0
2007-11-26 03:29:00,1.15706,1.15726,1.15685,1.15722,18400000.0
2007-11-26 03:30:00,1.15739,1.15757,1.15711,1.15711,13000000.0
2007-11-26 03:31:00,1.15679,1.15733,1.15679,1.15733,5600000.0
2007-11-26 03:32:00,1.15747,1.15759,1.15729,1.1574,21000000.0
2007-11-26 03:33:00,1.15722,1.15741,1.15704,1.15704,9400000.0
2007-11-26 03:34:00,1.15708,1.15746,1.15691,1.15715,18800000.0
2007-11-26 03:35:00,1.15685,1.15736,1.15675,1.15675,23400000.0
2007-11-26 03:36:00,1.15637,1.15662,1.15612,1.15612,17000000.0
2007-11-26 03:37:00,1.15673,1.15698,1.15654,1.15666,15400000.0
2007-11-26 03:38:00,1.15673,1.15673,1.15655,1.15664,6800000.0
2007-11-26 03:39:00,1.15664,1.15712,1.1565,1.15712,9200000.0
2007-11-26 03:40:00,1.15732,1.15738,1.1572,1.15721,13200000.0
2007-11-26 03:41:00,1.15714,1.15714,1.15672,1.15708,9800000.0
2007-11-26 03:42:00,1.15732,1.15732,1.15659,1.15729,14600000.0
2007-11-26 03:43:00,1.15727,1.15754,1.15691,1.15691,15400000.0
2007-11-26 03:45:00,1.15716,1.15771,1.15716,1.1574,17600000.0
2007-11-26 03:46:00,1.1577,1.1579,1.1564,1.1571,3200000.0
2007-11-26 03:47:00,1.15749,1.15762,1.15749,1.15762,3200000.0
2007-11-26 03:48:00,1.1572,1.1576,1.1571,1.1576,9600000.0
2007-11-26 03:49:00,1.15785,1.15815,1.15765,1.15765,9600000.0
2007-11-26 03:50:00,1.15773,1.15781,1.15746,1.15746,9200000.0
2007-11-26 03:51:00,1.15744,1.15769,1.15721,1.15721,7800000.0
2007-11-26 03:52:00,1.15744,1.1575,1.15707,1.15723,15200000.0
2007-11-26 03:53:00,1.1587,1.1587,1.1584,1.1584,16800000.0
2007-11-26 03:54:00,1.15763,1.15763,1.15697,1.15729,16800000.0
2007-11-26 03:55:00,1.15711,1.15772,1.15711,1.15749,8400000.0
2007-11-26 03:56:00,1.15695,1.15727,1.1567,1.15727,8400000.0
2007-11-26 03:57:00,1.1572,1.1575,1.1572,1.15746,14600000.0
2007-11-26 03:58:00,1.15722,1.15767,1.15719,1.15719,13800000.0
2007-11-26 03:59:00,1.15697,1.15733,1.15697,1.15733,16200000.0
2007-11-26 04:00:00,1.15737,1.15753,1.15718,1.15741,17600000.0
2007-11-26 04:01:00,1.1585,1.159,1.1585,1.1587,6200000.0
2007-11-26 04:02:00,1.15772,1.15788,1.15733,1.15733,6200000.0
2007-11-26 04:03:00,1.1582,1.1582,1.15775,1.15796,13400000.0
2007-11-26 04:04:00,1.15792,1.15839,1.15785,1.15788,11000000.0
2007-11-26 04:05:00,1.1578,1.15795,1.15762,1.15779,9400000.0
2007-11-26 04:06:00,1.15797,1.15797,1.15767,1.15776,19400000.0
2007-11-26 04:07:00,1.1587,1.159,1.1587,1.1589,17000000.0
2007-11-26 04:08:00,1.15752,1.15809,1.15752,1.15805,17000000.0
2007-11-26 04:09:00,1.15818,1.15846,1.15793,1.15799,17400000.0
2007-11-26 04:10:00,1.15814,1.15825,1.15794,1.15804,6200000.0
2007-11-26 04:11:00,1.15798,1.15818,1.15798,1.158,9600000.0
2007-11-26 04:12:00,1.15796,1.15796,1.15747,1.15747,9600000.0
2007-11-26 04:13:00,1.15768,1.15768,1.15728,1.15738,11800000.0
2007-11-26 04:14:00,1.15752,1.15796,1.15727,1.15755,13200000.0
2007-11-26 04:15:00,1.15768,1.15768,1.15704,1.15709,11800000.0
2007-11-26 04:16:00,1.15696,1.15707,1.15671,1.15702,21400000.0
2007-11-26 04:17:00,1.15693,1.15754,1.15686,1.15698,35400000.0
2007-11-26 04:18:00,1.1579,1.1584,1.1579,1.1584,11200000.0
2007-11-26 04:19:00,1.1585,1.1585,1.1581,1.1581,11200000.0
2007-11-26 04:20:00,1.15724,1.15751,1.15703,1.15703,11200000.0
2007-11-26 04:21:00,1.15724,1.15776,1.15692,1.15776,12400000.0
2007-11-26 04:22:00,1.15772,1.15772,1.15757,1.1576,17400000.0
2007-11-26 04:23:00,1.15743,1.1578,1.15743,1.1578,11400000.0
2007-11-26 04:24:00,1.15771,1.15832,1.15747,1.1578,15800000.0
2007-11-26 04:25:00,1.1579,1.1579,1.15696,1.15696,11400000.0
2007-11-26 04:26:00,1.15717,1.15791,1.15717,1.15757,17200000.0
2007-11-26 04:27:00,1.15791,1.15833,1.15787,1.15815,35600000.0
2007-11-26 04:28:00,1.15784,1.15784,1.15759,1.15759,15400000.0
2007-11-26 04:29:00,1.1576,1.15789,1.1576,1.15779,14800000.0
2007-11-26 04:30:00,1.15769,1.15865,1.15767,1.15818,13800000.0
2007-11-26 04:31:00,1.15783,1.15802,1.15776,1.1578,11600000.0
2007-11-26 04:32:00,1.159,1.1595,1.1589,1.1595,12400000.0
2007-11-26 04:33:00,1.15748,1.15766,1.15701,1.15737,12400000.0
2007-11-26 04:34:00,1.15746,1.1575,1.15727,1.15738,13200000.0
2007-11-26 04:35:00,1.15764,1.15764,1.15722,1.15738,18800000.0
2007-11-26 04:36:00,1.15742,1.15747,1.157,1.15712,26200000.0
2007-11-26 04:37:00,1.15707,1.15748,1.15707,1.15715,21400000.0
2007-11-26 04:38:00,1.15733,1.15739,1.15709,1.15726,9400000.0
2007-11-26 04:39:00,1.15716,1.15724,1.15708,1.15718,9400000.0
2007-11-26 04:40:00,1.15712,1.15737,1.15676,1.15676,23800000.0
2007-11-26 04:41:00,1.15733,1.15739,1.15719,1.15719,14400000.0
2007-11-26 04:42:00,1.15734,1.15744,1.15714,1.15741,18600000.0
2007-11-26 04:43:00,1.1595,1.1603,1.1595,1.16,15200000.0
2007-11-26 04:44:00,1.15737,1.1575,1.15703,1.15713,15200000.0
2007-11-26 04:45:00,1.15697,1.1573,1.15667,1.15667,17400000.0
2007-11-26 04:46:00,1.15698,1.15699,1.15622,1.15622,10200000.0
2007-11-26 04:47:00,1.15665,1.15695,1.15657,1.15681,11600000.0
2007-11-26 04:48:00,1.15677,1.15689,1.15666,1.15673,11200000.0
2007-11-26 04:49:00,1.15689,1.15717,1.15655,1.15664,14800000.0
2007-11-26 04:50:00,1.15697,1.15744,1.15697,1.15729,13600000.0
2007-11-26 04:51:00,1.15716,1.15802,1.15716,1.15783,15400000.0
2007-11-26 04:52:00,1.15795,1.15821,1.15776,1.15787,11600000.0
2007-11-26 04:53:00,1.15784,1.1579,1.15768,1.1579,9600000.0
2007-11-26 04:54:00,1.1578,1.15793,1.15771,1.15771,22000000.0
2007-11-26 04:55:00,1.15766,1.158,1.15754,1.15755,26800000.0
2007-11-26 04:56:00,1.15746,1.15797,1.15742,1.15797,19000000.0
2007-11-26 04:57:00,1.15783,1.15802,1.15754,1.15754,5800000.0
2007-11-26 04:58:00,1.15785,1.15785,1.15765,1.15776,16400000.0
2007-11-26 04:59:00,1.1582,1.1582,1.15785,1.15785,8200000.0
2007-11-26 05:00:00,1.15788,1.15804,1.1577,1.15804,10600000.0
2007-11-26 05:01:00,1.15826,1.15834,1.15799,1.15833,8400000.0
2007-11-26 05:02:00,1.15832,1.15871,1.15824,1.15827,15600000.0
2007-11-26 05:03:00,1.15836,1.15843,1.15836,1.15843,3200000.0
2007-11-26 05:04:00,1.1589,1.1594,1.15884,1.15918,15800000.0
2007-11-26 05:05:00,1.159,1.159,1.15813,1.15813,22400000.0
2007-11-26 05:06:00,1.15779,1.15852,1.15779,1.15852,10000000.0
2007-11-26 05:07:00,1.15823,1.15824,1.15803,1.15824,11600000.0
2007-11-26 05:08:00,1.15823,1.15823,1.15752,1.15752,8200000.0
2007-11-26 05:09:00,1.15744,1.15779,1.15739,1.15779,14200000.0
2007-11-26 05:10:00,1.15788,1.15788,1.15726,1.15755,13600000.0
2007-11-26 05:11:00,1.15777,1.15787,1.15749,1.15758,12800000.0
2007-11-26 05:12:00,1.15797,1.15797,1.15751,1.15751,8800000.0
2007-11-26 05:13:00,1.15671,1.1569,1.15643,1.15665,14200000.0
2007-11-26 05:14:00,1.15742,1.15759,1.15717,1.15735,12200000.0
2007-11-26 05:15:00,1.15666,1.15739,1.15666,1.1569,25800000.0
2007-11-26 05:16:00,1.15703,1.15731,1.15666,1.15718,11200000.0
2007-11-26 05:17:00,1.15736,1.15786,1.15736,1.15737,13800000.0
2007-11-26 05:18:00,1.15768,1.15806,1.15755,1.15801,18000000.0
2007-11-26 05:19:00,1.15806,1.15806,1.15761,1.15761,8200000.0
2007-11-26 05:20:00,1.15773,1.15802,1.15723,1.15747,13800000.0
2007-11-26 05:21:00,1.15749,1.15802,1.15749,1.15802,12400000.0
2007-11-26 05:22:00,1.15784,1.15825,1.1576,1.15788,23400000.0
2007-11-26 05:23:00,1.15756,1.15788,1.15746,1.15746,24800000.0
2007-11-26 05:24:00,1.15714,1.15769,1.15714,1.15726,10400000.0
2007-11-26 05:25:00,1.15798,1.15811,1.15782,1.15784,13800000.0
2007-11-26 05:26:00,1.15761,1.15811,1.15761,1.15787,15200000.0
2007-11-26 05:27:00,1.15796,1.15825,1.15785,1.15793,12200000.0
2007-11-26 05:28:00,1.15798,1.15822,1.15759,1.15759,6800000.0
2007-11-26 05:29:00,1.15777,1.15777,1.15713,1.15755,10000000.0
2007-11-26 05:30:00,1.15763,1.1581,1.15763,1.15769,15800000.0
2007-11-26 05:31:00,1.15767,1.15815,1.15767,1.15799,16400000.0
2007-11-26 05:32:00,1.15832,1.15864,1.15832,1.15864,9600000.0
2007-11-26 05:33:00,1.15881,1.15888,1.15852,1.15886,22000000.0
2007-11-26 05:34:00,1.15922,1.15941,1.15898,1.15936,12800000.0
2007-11-26 05:35:00,1.15916,1.15916,1.15896,1.15902,21200000.0
2007-11-26 05:36:00,1.15902,1.15947,1.15902,1.15922,6400000.0
2007-11-26 05:37:00,1.15884,1.15925,1.15859,1.15888,10000000.0
2007-11-26 05:38:00,1.15905,1.15937,1.15883,1.15911,13800000.0
2007-11-26 05:39:00,1.15907,1.15947,1.15902,1.15929,11200000.0
2007-11-26 05:40:00,1.15895,1.15895,1.15856,1.15883,18000000.0
2007-11-26 05:41:00,1.159,1.15941,1.159,1.15917,16000000.0
2007-11-26 05:42:00,1.15907,1.15907,1.15872,1.15898,12400000.0
2007-11-26 05:43:00,1.15936,1.15936,1.15892,1.15919,16600000.0
2007-11-26 05:44:00,1.15932,1.15953,1.15921,1.15921,6200000.0
2007-11-26 05:45:00,1.15897,1.15958,1.15897,1.15958,12000000.0
2007-11-26 05:46:00,1.15949,1.15952,1.15907,1.15907,14000000.0
2007-11-26 05:47:00,1.15922,1.15941,1.15907,1.15941,30800000.0
2007-11-26 05:48:00,1.15887,1.15924,1.15887,1.15924,3200000.0
2007-11-26 05:49:00,1.15907,1.15951,1.15893,1.15951,21600000.0
2007-11-26 05:50:00,1.15945,1.15969,1.15925,1.15942,19400000.0
2007-11-26 05:51:00,1.15923,1.15949,1.15909,1.15909,9000000.0
2007-11-26 05:52:00,1.15906,1.15951,1.15881,1.15938,13400000.0
2007-11-26 05:53:00,1.15942,1.15999,1.15942,1.15956,14200000.0
2007-11-26 05:54:00,1.1596,1.16004,1.15927,1.15927,15800000.0
2007-11-26 05:55:00,1.15952,1.15952,1.15902,1.15902,8600000.0
2007-11-26 05:56:00,1.15934,1.15948,1.15898,1.159,12800000.0
2007-11-26 05:57:00,1.15942,1.15969,1.15923,1.15942,19200000.0
2007-11-26 05:58:00,1.15975,1.15975,1.15901,1.15934,12000000.0
2007-11-26 05:59:00,1.15956,1.15991,1.15927,1.1594,7600000.0
2007-11-26 06:00:00,1.15969,1.16006,1.15931,1.15958,10400000.0
2007-11-26 06:01:00,1.15963,1.15963,1.15897,1.15942,9400000.0
2007-11-26 06:02:00,1.15952,1.15991,1.15947,1.15991,22600000.0
2007-11-26 06:03:00,1.15993,1.15993,1.15935,1.15935,9000000.0
2007-11-26 06:04:00,1.16013,1.16013,1.15949,1.15985,10400000.0
2007-11-26 06:05:00,1.15995,1.15997,1.15944,1.15975,30000000.0
2007-11-26 06:06:00,1.16006,1.1602,1.15982,1.16004,14200000.0
2007-11-26 06:07:00,1.16025,1.16061,1.16025,1.16061,7600000.0
2007-11-26 06:08:00,1.16142,1.16187,1.16142,1.16149,8400000.0
2007-11-26 06:09:00,1.16094,1.16117,1.16085,1.16095,8800000.0
2007-11-26 06:10:00,1.16134,1.16135,1.16085,1.16085,9600000.0
2007-11-26 06:11:00,1.16037,1.16054,1.15987,1.15997,7800000.0
2007-11-26 06:12:00,1.15995,1.16039,1.15987,1.15987,11600000.0
2007-11-26 06:13:00,1.15966,1.15987,1.15946,1.15946,7000000.0
2007-11-26 06:14:00,1.15943,1.15976,1.15935,1.15976,19400000.0
2007-11-26 06:15:00,1.15979,1.15979,1.15937,1.15947,22000000.0
2007-11-26 06:16:00,1.15948,1.16027,1.15931,1.16002,10000000.0
2007-11-26 06:17:00,1.16015,1.16015,1.15974,1.15992,11000000.0
2007-11-26 06:18:00,1.15993,1.16005,1.15961,1.15961,13800000.0
2007-11-26 06:19:00,1.15954,1.15998,1.15954,1.15964,11200000.0
2007-11-26 06:20:00,1.15946,1.15946,1.15939,1.15939,7600000.0
2007-11-26 06:21:00,1.16002,1.16002,1.15956,1.15982,26200000.0
2007-11-26 06:22:00,1.1597,1.16012,1.15963,1.16002,18000000.0
2007-11-26 06:23:00,1.15959,1.16004,1.15959,1.1599,13000000.0
2007-11-26 06:24:00,1.1598,1.16016,1.15961,1.15987,14800000.0
2007-11-26 06:25:00,1.15945,1.15975,1.15942,1.15951,12800000.0
2007-11-26 06:26:00,1.15965,1.15978,1.15955,1.15968,21600000.0
2007-11-26 06:27:00,1.15922,1.15959,1.15922,1.15949,23800000.0
2007-11-26 06:28:00,1.15921,1.15921,1.15862,1.15876,6200000.0
2007-11-26 06:29:00,1.1596,1.1596,1.15935,1.15944,10200000.0
2007-11-26 06:30:00,1.15938,1.15949,1.15905,1.15905,15000000.0
2007-11-26 06:31:00,1.15937,1.16004,1.15937,1.15939,11600000.0
2007-11-26 06:32:00,1.16013,1.16056,1.16013,1.16051,9800000.0
2007-11-26 06:33:00,1.15998,1.16044,1.15998,1.16012,25000000.0
2007-11-26 06:34:00,1.16042,1.16062,1.16034,1.16037,22600000.0
2007-11-26 06:35:00,1.16082,1.16082,1.16004,1.16019,14800000.0
2007-11-26 06:36:00,1.16031,1.16112,1.16031,1.16112,24800000.0
2007-11-26 06:37:00,1.16105,1.16105,1.16026,1.16034,9000000.0
2007-11-26 06:38:00,1.16075,1.16098,1.16056,1.16057,18800000.0
2007-11-26 06:39:00,1.15982,1.1602,1.15948,1.1599,12000000.0
2007-11-26 06:40:00,1.15979,1.16006,1.1597,1.15975,16600000.0
2007-11-26 06:41:00,1.15993,1.16013,1.1598,1.16005,17200000.0
2007-11-26 06:42:00,1.16053,1.16073,1.1598,1.16027,18000000.0
2007-11-26 06:43:00,1.16001,1.16009,1.15988,1.16009,17800000.0
2007-11-26 06:44:00,1.16013,1.16013,1.15984,1.16013,26200000.0
2007-11-26 06:45:00,1.15996,1.16003,1.15982,1.15982,18000000.0
2007-11-26 06:46:00,1.15977,1.16002,1.15972,1.1598,15200000.0
2007-11-26 06:47:00,1.1594,1.15979,1.1594,1.15977,13600000.0
2007-11-26 06:48:00,1.16008,1.16008,1.15964,1.15969,16200000.0
2007-11-26 06:49:00,1.16004,1.16015,1.15983,1.15998,14400000.0
2007-11-26 06:50:00,1.16,1.16013,1.15994,1.16013,8200000.0
2007-11-26 06:51:00,1.16037,1.16042,1.1602,1.1602,9000000.0
2007-11-26 06:52:00,1.15995,1.16086,1.15995,1.16048,10800000.0
2007-11-26 06:53:00,1.16044,1.16069,1.16033,1.16033,12200000.0
2007-11-26 06:54:00,1.16023,1.16058,1.16023,1.16037,20200000.0
2007-11-26 06:55:00,1.16049,1.16053,1.16018,1.16038,18000000.0
2007-11-26 06:56:00,1.16043,1.16069,1.15991,1.16047,11800000.0
2007-11-26 06:57:00,1.16043,1.16043,1.15973,1.15996,25600000.0
2007-11-26 06:58:00,1.15985,1.15998,1.15953,1.15968,20400000.0
2007-11-26 06:59:00,1.15999,1.15999,1.15967,1.15988,19400000.0
2007-11-26 07:00:00,1.1616,1.1625,1.1616,1.1625,21000000.0
2007-11-26 07:01:00,1.15973,1.15973,1.15912,1.15927,21000000.0
2007-11-26 07:02:00,1.15944,1.16001,1.15944,1.16001,7200000.0
2007-11-26 07:03:00,1.16,1.16009,1.15967,1.15972,15800000.0
2007-11-26 07:04:00,1.15989,1.16014,1.15989,1.16002,15400000.0
2007-11-26 07:05:00,1.16009,1.16038,1.1598,1.15989,28800000.0
2007-11-26 07:06:00,1.1601,1.1601,1.16,1.16009,18800000.0
2007-11-26 07:07:00,1.16019,1.16033,1.15979,1.16027,8200000.0
2007-11-26 07:08:00,1.16012,1.16014,1.15976,1.16003,5600000.0
2007-11-26 07:09:00,1.16028,1.16028,1.15985,1.15985,14800000.0
2007-11-26 07:10:00,1.15981,1.16032,1.15981,1.16006,16000000.0
2007-11-26 07:11:00,1.15977,1.16051,1.15977,1.16001,16400000.0
2007-11-26 07:12:00,1.16003,1.16063,1.16,1.16047,16200000.0
2007-11-26 07:13:00,1.16039,1.1605,1.15992,1.16004,10200000.0
2007-11-26 07:14:00,1.15976,1.16002,1.15976,1.15976,17600000.0
2007-11-26 07:15:00,1.16012,1.16012,1.15988,1.15997,11400000.0
2007-11-26 07:16:00,1.16028,1.16053,1.16022,1.16047,10400000.0
2007-11-26 07:17:00,1.16007,1.16029,1.16,1.16008,14800000.0
2007-11-26 07:18:00,1.16006,1.16044,1.16006,1.16012,7400000.0
2007-11-26 07:19:00,1.16008,1.16029,1.16001,1.16001,9600000.0
2007-11-26 07:20:00,1.16023,1.16039,1.16011,1.16032,27200000.0
2007-11-26 07:21:00,1.16011,1.16015,1.15991,1.16002,16800000.0
2007-11-26 07:22:00,1.16019,1.16039,1.15985,1.16039,16200000.0
2007-11-26 07:23:00,1.16046,1.16046,1.15974,1.15976,17800000.0
2007-11-26 07:24:00,1.16021,1.16053,1.16018,1.16048,20000000.0
2007-11-26 07:25:00,1.16021,1.16089,1.16015,1.16062,25000000.0
2007-11-26 07:26:00,1.16116,1.16121,1.16066,1.16103,11400000.0
2007-11-26 07:27:00,1.16081,1.16153,1.16075,1.16153,12600000.0
2007-11-26 07:28:00,1.16155,1.16166,1.16141,1.16147,13800000.0
2007-11-26 07:29:00,1.16087,1.16089,1.16087,1.16087,8800000.0
2007-11-26 07:30:00,1.16111,1.1616,1.16093,1.1616,13800000.0
2007-11-26 07:31:00,1.16123,1.16157,1.16123,1.16138,13600000.0
2007-11-26 07:32:00,1.16174,1.16205,1.16162,1.16192,9400000.0
2007-11-26 07:33:00,1.16188,1.16232,1.16164,1.16223,18000000.0
2007-11-26 07:34:00,1.16193,1.16269,1.16193,1.16268,19400000.0
2007-11-26 07:35:00,1.16199,1.16254,1.16175,1.16231,16200000.0
2007-11-26 07:36:00,1.16148,1.16196,1.16148,1.16181,9000000.0
2007-11-26 07:37:00,1.16163,1.16209,1.16163,1.16185,24200000.0
2007-11-26 07:38:00,1.16163,1.16221,1.16163,1.16166,14000000.0
2007-11-26 07:39:00,1.16179,1.16179,1.16131,1.16145,17000000.0
2007-11-26 07:40:00,1.16164,1.16207,1.16147,1.16147,16800000.0
2007-11-26 07:41:00,1.16184,1.16228,1.16165,1.16228,20200000.0
2007-11-26 07:42:00,1.16255,1.16256,1.16219,1.16247,22200000.0
2007-11-26 07:43:00,1.16198,1.16213,1.16184,1.16184,11000000.0
2007-11-26 07:44:00,1.16185,1.16215,1.16167,1.16201,9400000.0
2007-11-26 07:45:00,1.16195,1.16195,1.16074,1.16074,13200000.0
2007-11-26 07:46:00,1.16048,1.16082,1.16048,1.16079,10600000.0
2007-11-26 07:47:00,1.1608,1.16089,1.16053,1.1607,16600000.0
2007-11-26 07:48:00,1.16027,1.16123,1.16027,1.16123,10600000.0
2007-11-26 07:49:00,1.16103,1.16103,1.16032,1.1604,31000000.0
2007-11-26 07:50:00,1.16045,1.16076,1.16019,1.16019,21200000.0
2007-11-26 07:51:00,1.16046,1.16087,1.16017,1.16018,16400000.0
2007-11-26 07:52:00,1.16054,1.16054,1.16014,1.16014,12200000.0
2007-11-26 07:53:00,1.1605,1.1605,1.15943,1.15943,14400000.0
2007-11-26 07:54:00,1.1597,1.16013,1.1597,1.16004,11000000.0
2007-11-26 07:55:00,1.15993,1.16044,1.15991,1.1604,16400000.0
2007-11-26 07:56:00,1.16076,1.16076,1.1603,1.16065,19600000.0
2007-11-26 07:57:00,1.1606,1.16073,1.16027,1.16063,12200000.0
2007-11-26 07:58:00,1.16057,1.16101,1.16057,1.16076,19400000.0
2007-11-26 07:59:00,1.1615,1.16164,1.16138,1.16161,8400000.0
2007-11-26 08:00:00,1.16119,1.16213,1.16119,1.16187,14200000.0
2007-11-26 08:01:00,1.16198,1.16228,1.16193,1.16227,9400000.0
2007-11-26 08:02:00,1.16256,1.16256,1.16217,1.16224,4800000.0
2007-11-26 08:03:00,1.16245,1.16245,1.16184,1.1619,17000000.0
2007-11-26 08:04:00,1.1623,1.1623,1.16137,1.16165,16800000.0
2007-11-26 08:05:00,1.1621,1.1622,1.1618,1.1618,10000000.0
2007-11-26 08:06:00,1.16159,1.16217,1.16159,1.16217,10000000.0
2007-11-26 08:07:00,1.16214,1.16257,1.16204,1.16231,13000000.0
2007-11-26 08:08:00,1.16192,1.16239,1.16166,1.16181,16600000.0
2007-11-26 08:09:00,1.16195,1.16202,1.16171,1.16198,30400000.0
2007-11-26 08:10:00,1.16182,1.16194,1.16165,1.16166,17000000.0
2007-11-26 08:11:00,1.16149,1.16184,1.16149,1.16168,22600000.0
2007-11-26 08:12:00,1.16173,1.16203,1.16173,1.16198,12600000.0
2007-11-26 08:13:00,1.16192,1.1622,1.1618,1.16189,13800000.0
2007-11-26 08:14:00,1.16234,1.16234,1.16169,1.16206,17600000.0
2007-11-26 08:15:00,1.16182,1.16192,1.16176,1.16186,17400000.0
2007-11-26 08:16:00,1.16161,1.16238,1.16161,1.16208,10200000.0
2007-11-26 08:17:00,1.16203,1.16264,1.16203,1.16241,12400000.0
2007-11-26 08:18:00,1.16263,1.16263,1.1619,1.16204,12400000.0
2007-11-26 08:19:00,1.16184,1.16195,1.1614,1.16144,16800000.0
2007-11-26 08:20:00,1.16221,1.16221,1.16195,1.16195,3200000.0
2007-11-26 08:21:00,1.16257,1.1628,1.16229,1.1624,11600000.0
2007-11-26 08:22:00,1.16233,1.16297,1.16212,1.16223,21800000.0
2007-11-26 08:23:00,1.16211,1.16233,1.16183,1.16209,8600000.0
2007-11-26 08:24:00,1.16212,1.1624,1.16203,1.1621,9000000.0
2007-11-26 08:25:00,1.16206,1.16221,1.16177,1.16177,4800000.0
2007-11-26 08:26:00,1.16154,1.1622,1.16154,1.16162,10000000.0
2007-11-26 08:27:00,1.16169,1.16195,1.16129,1.16138,9400000.0
2007-11-26 08:28:00,1.16127,1.16189,1.16124,1.16168,25800000.0
2007-11-26 08:29:00,1.16147,1.16209,1.16147,1.16198,11200000.0
2007-11-26 08:30:00,1.16206,1.16216,1.16187,1.16187,10000000.0
2007-11-26 08:31:00,1.16196,1.16212,1.16182,1.16182,21000000.0
2007-11-26 08:32:00,1.16209,1.16209,1.16156,1.16156,17400000.0
2007-11-26 08:33:00,1.16169,1.1621,1.16167,1.1617,21800000.0
2007-11-26 08:34:00,1.16171,1.16188,1.16154,1.16188,28200000.0
2007-11-26 08:35:00,1.16149,1.16184,1.16149,1.16149,19000000.0
2007-11-26 08:36:00,1.16189,1.16189,1.16164,1.16164,21800000.0
2007-11-26 08:37:00,1.16212,1.16215,1.16178,1.16193,7400000.0
2007-11-26 08:38:00,1.16175,1.16218,1.16134,1.16218,26200000.0
2007-11-26 08:39:00,1.16214,1.16253,1.16214,1.1622,21600000.0
2007-11-26 08:40:00,1.16201,1.16263,1.16201,1.16252,9800000.0
2007-11-26 08:41:00,1.16265,1.16278,1.16241,1.16265,17000000.0
2007-11-26 08:42:00,1.16262,1.16281,1.16217,1.16217,14400000.0
2007-11-26 08:43:00,1.16222,1.16238,1.16198,1.16198,25600000.0
2007-11-26 08:44:00,1.16179,1.16208,1.16165,1.16208,22800000.0
2007-11-26 08:45:00,1.16219,1.16243,1.16195,1.16217,21000000.0
2007-11-26 08:46:00,1.16227,1.16269,1.16227,1.16236,13400000.0
2007-11-26 08:47:00,1.16222,1.16226,1.16171,1.16187,14000000.0
2007-11-26 08:48:00,1.16176,1.16204,1.16146,1.16146,10600000.0
2007-11-26 08:49:00,1.16225,1.16251,1.162,1.16215,21400000.0
2007-11-26 08:50:00,1.1619,1.16244,1.1619,1.16221,20400000.0
2007-11-26 08:51:00,1.16213,1.16257,1.16192,1.1625,62600000.0
2007-11-26 08:52:00,1.16271,1.16271,1.16204,1.16231,16000000.0
2007-11-26 08:53:00,1.1621,1.16267,1.162,1.16204,17800000.0
2007-11-26 08:54:00,1.16271,1.16271,1.16218,1.16235,18000000.0
2007-11-26 08:55:00,1.16207,1.16207,1.16167,1.16175,27400000.0
2007-11-26 08:56:00,1.16163,1.16229,1.16163,1.16193,21400000.0
2007-11-26 08:57:00,1.16237,1.16237,1.16185,1.16185,13000000.0
2007-11-26 08:58:00,1.16169,1.16218,1.16137,1.16207,27200000.0
2007-11-26 08:59:00,1.16216,1.16232,1.16166,1.16172,19200000.0
2007-11-26 09:00:00,1.16161,1.1618,1.16134,1.16145,130000000.0
2007-11-26 09:01:00,1.16194,1.16194,1.16133,1.1615,16200000.0
2007-11-26 09:02:00,1.16172,1.16188,1.16139,1.1618,18600000.0
2007-11-26 09:03:00,1.16154,1.16154,1.16097,1.16145,35400000.0
2007-11-26 09:04:00,1.1615,1.1615,1.16093,1.16136,7600000.0
2007-11-26 09:05:00,1.16128,1.16193,1.16111,1.16111,16600000.0
2007-11-26 09:06:00,1.16153,1.16153,1.16109,1.16114,16600000.0
2007-11-26 09:07:00,1.16123,1.16125,1.16075,1.16107,11400000.0
2007-11-26 09:08:00,1.16107,1.16147,1.16107,1.1611,22200000.0
2007-11-26 09:09:00,1.16093,1.16119,1.16093,1.16108,25400000.0
2007-11-26 09:10:00,1.1612,1.16163,1.16113,1.16154,14000000.0
2007-11-26 09:11:00,1.16174,1.16185,1.16122,1.16122,16600000.0
2007-11-26 09:12:00,1.16129,1.16141,1.1609,1.16135,17800000.0
2007-11-26 09:13:00,1.16167,1.16182,1.1615,1.16166,17200000.0
2007-11-26 09:14:00,1.16189,1.16202,1.16178,1.16184,7600000.0
2007-11-26 09:15:00,1.162,1.162,1.16146,1.16161,11400000.0
2007-11-26 09:16:00,1.16177,1.16208,1.16176,1.16208,13200000.0
2007-11-26 09:17:00,1.16169,1.16195,1.16162,1.16192,8000000.0
2007-11-26 09:18:00,1.16194,1.16225,1.16156,1.16167,29200000.0
2007-11-26 09:19:00,1.16154,1.16197,1.16129,1.16189,30600000.0
2007-11-26 09:20:00,1.16196,1.16224,1.16182,1.16194,22000000.0
2007-11-26 09:21:00,1.16182,1.16232,1.16181,1.16181,13400000.0
2007-11-26 09:22:00,1.16188,1.16219,1.16175,1.16187,18000000.0
2007-11-26 09:23:00,1.16151,1.16176,1.16119,1.16176,8200000.0
2007-11-26 09:24:00,1.16135,1.16152,1.16127,1.16141,21000000.0
2007-11-26 09:25:00,1.16121,1.16122,1.16082,1.16102,20800000.0
2007-11-26 09:26:00,1.16103,1.16123,1.16089,1.16089,11600000.0
2007-11-26 09:27:00,1.1609,1.16123,1.16067,1.16088,10000000.0
2007-11-26 09:28:00,1.16135,1.16144,1.161,1.16121,16600000.0
2007-11-26 09:29:00,1.16135,1.16147,1.16134,1.16147,3600000.0
2007-11-26 09:30:00,1.16126,1.16126,1.16105,1.16115,15800000.0
2007-11-26 09:31:00,1.1615,1.1615,1.16118,1.16141,11000000.0
2007-11-26 09:32:00,1.16147,1.16164,1.16131,1.16146,19800000.0
2007-11-26 09:33:00,1.16118,1.16143,1.16118,1.16143,15200000.0
2007-11-26 09:34:00,1.16155,1.16188,1.16149,1.1615,12400000.0
2007-11-26 09:35:00,1.16135,1.16159,1.16127,1.16127,10800000.0
2007-11-26 09:36:00,1.1611,1.16157,1.16092,1.16095,11200000.0
2007-11-26 09:37:00,1.16138,1.16176,1.16127,1.16127,15000000.0
2007-11-26 09:38:00,1.16165,1.16228,1.16165,1.16228,24400000.0
2007-11-26 09:39:00,1.16204,1.16219,1.1618,1.16192,15600000.0
2007-11-26 09:40:00,1.16186,1.16186,1.16155,1.16174,18200000.0
2007-11-26 09:41:00,1.16167,1.16175,1.16149,1.16149,15400000.0
2007-11-26 09:42:00,1.16162,1.16193,1.16105,1.16193,14200000.0
2007-11-26 09:43:00,1.16166,1.16172,1.16148,1.1615,14200000.0
2007-11-26 09:44:00,1.16114,1.16142,1.16114,1.16139,10200000.0
2007-11-26 09:45:00,1.16159,1.16171,1.1613,1.16165,18800000.0
2007-11-26 09:46:00,1.16166,1.16214,1.16151,1.16157,16400000.0
2007-11-26 09:47:00,1.16153,1.16189,1.16153,1.16166,31400000.0
2007-11-26 09:48:00,1.16157,1.16191,1.16125,1.16152,21400000.0
2007-11-26 09:49:00,1.16138,1.16168,1.16136,1.16145,15600000.0
2007-11-26 09:50:00,1.16162,1.16171,1.1612,1.16163,21600000.0
2007-11-26 09:51:00,1.1615,1.16182,1.1611,1.1611,10200000.0
2007-11-26 09:52:00,1.16176,1.16185,1.16156,1.16171,9200000.0
2007-11-26 09:53:00,1.16148,1.16183,1.16143,1.16173,24200000.0
2007-11-26 09:54:00,1.16141,1.16162,1.16132,1.16149,16600000.0
2007-11-26 09:55:00,1.16173,1.16173,1.16092,1.1613,11800000.0
2007-11-26 09:56:00,1.16112,1.16126,1.1607,1.16126,34400000.0
2007-11-26 09:57:00,1.16117,1.16145,1.16111,1.16128,16400000.0
2007-11-26 09:58:00,1.16155,1.16181,1.16127,1.16133,20600000.0
2007-11-26 09:59:00,1.16122,1.16155,1.16122,1.16155,22200000.0
2007-11-26 10:00:00,1.16165,1.16217,1.16146,1.16154,16000000.0
2007-11-26 10:01:00,1.16159,1.16174,1.16138,1.16138,9400000.0
2007-11-26 10:02:00,1.16141,1.16141,1.16113,1.16117,14000000.0
2007-11-26 10:03:00,1.16061,1.16108,1.16027,1.16054,20400000.0
2007-11-26 10:04:00,1.16095,1.16145,1.16095,1.16119,8400000.0
2007-11-26 10:05:00,1.16112,1.16154,1.16102,1.16128,42800000.0
2007-11-26 10:06:00,1.16119,1.16154,1.16106,1.16107,19200000.0
2007-11-26 10:07:00,1.16117,1.16182,1.16117,1.16136,18600000.0
2007-11-26 10:08:00,1.16181,1.16181,1.16122,1.16137,15800000.0
2007-11-26 10:09:00,1.16033,1.16047,1.16026,1.16033,14400000.0
2007-11-26 10:10:00,1.16045,1.16085,1.16038,1.16043,20800000.0
2007-11-26 10:11:00,1.16035,1.16051,1.15964,1.16016,16000000.0
2007-11-26 10:12:00,1.16014,1.1606,1.16008,1.16016,78400000.0
2007-11-26 10:13:00,1.16045,1.16045,1.16,1.16036,12400000.0
2007-11-26 10:14:00,1.16008,1.16029,1.15988,1.16029,10600000.0
2007-11-26 10:15:00,1.16053,1.16053,1.15998,1.1603,20000000.0
2007-11-26 10:16:00,1.16033,1.16075,1.16033,1.16052,16800000.0
2007-11-26 10:17:00,1.1606,1.16086,1.1605,1.16061,7600000.0
2007-11-26 10:18:00,1.1611,1.16111,1.16049,1.16083,12400000.0
2007-11-26 10:19:00,1.16087,1.16148,1.16087,1.16104,13600000.0
2007-11-26 10:20:00,1.16088,1.16127,1.16087,1.16112,17400000.0
2007-11-26 10:21:00,1.16075,1.16083,1.16028,1.16055,28400000.0
2007-11-26 10:22:00,1.16031,1.16058,1.16031,1.16035,8800000.0
2007-11-26 10:23:00,1.16029,1.16072,1.16029,1.16072,4200000.0
2007-11-26 10:24:00,1.16052,1.1607,1.16014,1.16034,23600000.0
2007-11-26 10:25:00,1.1602,1.16049,1.16013,1.16019,17800000.0
2007-11-26 10:26:00,1.16037,1.16037,1.16007,1.16035,15400000.0
2007-11-26 10:27:00,1.1643,1.1645,1.1642,1.1643,3200000.0
2007-11-26 10:28:00,1.16073,1.16073,1.16073,1.16073,3200000.0
2007-11-26 10:29:00,1.16099,1.161,1.16046,1.161,18000000.0
2007-11-26 10:30:00,1.16099,1.16104,1.16028,1.16079,13800000.0
2007-11-26 10:31:00,1.16078,1.16134,1.16078,1.16095,30200000.0
2007-11-26 10:32:00,1.16049,1.16067,1.16043,1.16067,27200000.0
2007-11-26 10:33:00,1.16072,1.16121,1.1606,1.16121,11200000.0
2007-11-26 10:34:00,1.16102,1.1617,1.16084,1.16103,139200000.0
2007-11-26 10:35:00,1.16198,1.16198,1.16103,1.16106,15400000.0
2007-11-26 10:36:00,1.16171,1.16171,1.1611,1.16168,31200000.0
2007-11-26 10:37:00,1.16118,1.16135,1.16076,1.16076,13000000.0
2007-11-26 10:38:00,1.1606,1.16117,1.16054,1.16117,18200000.0
2007-11-26 10:39:00,1.16129,1.16141,1.16083,1.16083,17400000.0
2007-11-26 10:40:00,1.16074,1.16114,1.16069,1.16078,10400000.0
2007-11-26 10:41:00,1.16099,1.1612,1.16078,1.16078,18000000.0
2007-11-26 10:42:00,1.16125,1.16167,1.16099,1.16112,31200000.0
2007-11-26 10:43:00,1.16077,1.16107,1.16077,1.16107,14600000.0
2007-11-26 10:44:00,1.1612,1.1612,1.16084,1.16084,13000000.0
2007-11-26 10:45:00,1.16154,1.16154,1.1609,1.1609,9800000.0
2007-11-26 10:46:00,1.16087,1.16144,1.16087,1.16118,52400000.0
2007-11-26 10:47:00,1.16107,1.16119,1.16078,1.161,13000000.0
2007-11-26 10:48:00,1.16101,1.16114,1.1609,1.16097,10000000.0
2007-11-26 10:49:00,1.161,1.16142,1.16097,1.16142,16800000.0
2007-11-26 10:50:00,1.16157,1.16157,1.16117,1.16141,19000000.0
2007-11-26 10:51:00,1.16154,1.16203,1.16148,1.16203,15200000.0
2007-11-26 10:52:00,1.16189,1.16204,1.16134,1.16144,92400000.0
2007-11-26 10:53:00,1.16157,1.16191,1.16157,1.16168,18000000.0
2007-11-26 10:54:00,1.16197,1.16197,1.16107,1.16132,18000000.0
2007-11-26 10:55:00,1.16122,1.16191,1.16106,1.16191,10000000.0
2007-11-26 10:56:00,1.16212,1.16212,1.16176,1.16186,20200000.0
2007-11-26 10:57:00,1.1616,1.16196,1.16154,1.16159,17800000.0
2007-11-26 10:58:00,1.1618,1.16202,1.16155,1.16202,10000000.0
2007-11-26 10:59:00,1.16176,1.16223,1.16176,1.16214,13800000.0
2007-11-26 11:00:00,1.1624,1.1624,1.16189,1.16189,23000000.0
2007-11-26 11:01:00,1.16225,1.16253,1.16225,1.16229,87200000.0
2007-11-26 11:02:00,1.16231,1.16249,1.16231,1.16249,11200000.0
2007-11-26 11:03:00,1.16233,1.16282,1.16208,1.16249,16200000.0
2007-11-26 11:04:00,1.16231,1.16283,1.16196,1.16214,11400000.0
2007-11-26 11:05:00,1.16215,1.16241,1.16194,1.16194,11200000.0
2007-11-26 11:06:00,1.16259,1.16286,1.16241,1.16241,10000000.0
2007-11-26 11:07:00,1.16245,1.16263,1.16208,1.16246,25400000.0
2007-11-26 11:08:00,1.16284,1.16291,1.1622,1.16245,10400000.0
2007-11-26 11:09:00,1.16279,1.16312,1.16255,1.16312,12200000.0
2007-11-26 11:10:00,1.16338,1.16338,1.16237,1.16264,24600000.0
2007-11-26 11:11:00,1.16268,1.16283,1.1626,1.16269,16400000.0
2007-11-26 11:12:00,1.16315,1.1632,1.16258,1.16292,31600000.0
2007-11-26 11:13:00,1.16277,1.16337,1.16277,1.16312,11000000.0
2007-11-26 11:14:00,1.16297,1.16349,1.1628,1.16337,15000000.0
2007-11-26 11:15:00,1.16332,1.16385,1.16315,1.16385,13800000.0
2007-11-26 11:16:00,1.16357,1.16403,1.16341,1.16398,9800000.0
2007-11-26 11:17:00,1.16418,1.16447,1.16408,1.16429,70200000.0
2007-11-26 11:18:00,1.16383,1.16417,1.16368,1.16382,26600000.0
2007-11-26 11:19:00,1.16423,1.16423,1.16337,1.16356,18800000.0
2007-11-26 11:20:00,1.16345,1.16366,1.16335,1.16338,12600000.0
2007-11-26 11:21:00,1.16353,1.16353,1.1633,1.1633,22000000.0
2007-11-26 11:22:00,1.1624,1.1628,1.162,1.1624,13000000.0
2007-11-26 11:23:00,1.16353,1.16391,1.16338,1.16338,13000000.0
2007-11-26 11:24:00,1.16315,1.16323,1.16288,1.16298,10200000.0
2007-11-26 11:25:00,1.16382,1.16382,1.1631,1.16312,16200000.0
2007-11-26 11:26:00,1.16317,1.16399,1.16317,1.16391,24600000.0
2007-11-26 11:27:00,1.16396,1.16431,1.16392,1.16392,27400000.0
2007-11-26 11:28:00,1.16401,1.16401,1.16351,1.16366,25000000.0
2007-11-26 11:29:00,1.16362,1.16417,1.16362,1.16382,24400000.0
2007-11-26 11:30:00,1.16387,1.16409,1.16376,1.164,26800000.0
2007-11-26 11:31:00,1.16414,1.16419,1.16361,1.16361,24200000.0
2007-11-26 11:32:00,1.16334,1.16383,1.16323,1.16323,12200000.0
2007-11-26 11:33:00,1.16298,1.16347,1.16295,1.16339,15000000.0
2007-11-26 11:34:00,1.16329,1.16332,1.16317,1.16322,17000000.0
2007-11-26 11:35:00,1.16338,1.16376,1.16334,1.16376,30800000.0
2007-11-26 11:36:00,1.16359,1.16359,1.16353,1.16353,8200000.0
2007-11-26 11:37:00,1.1633,1.1639,1.16318,1.16349,19600000.0
2007-11-26 11:38:00,1.16352,1.16376,1.16331,1.16347,16200000.0
2007-11-26 11:39:00,1.16325,1.16325,1.16298,1.16301,20000000.0
2007-11-26 11:40:00,1.16348,1.16348,1.16299,1.16299,23200000.0
2007-11-26 11:41:00,1.16347,1.16369,1.1633,1.16355,25800000.0
2007-11-26 11:42:00,1.16361,1.16431,1.16349,1.16372,20000000.0
2007-11-26 11:43:00,1.16358,1.16375,1.16346,1.16375,5600000.0
2007-11-26 11:44:00,1.16388,1.16433,1.16382,1.16382,20000000.0
2007-11-26 11:45:00,1.16385,1.16403,1.16349,1.16403,20200000.0
2007-11-26 11:46:00,1.16368,1.16408,1.16359,1.16395,20000000.0
2007-11-26 11:47:00,1.16365,1.16383,1.16325,1.16383,18000000.0
2007-11-26 11:48:00,1.16315,1.16372,1.16305,1.16336,20600000.0
2007-11-26 11:49:00,1.16285,1.16321,1.16268,1.16316,76600000.0
2007-11-26 11:50:00,1.16302,1.16315,1.16293,1.16293,13200000.0
2007-11-26 11:51:00,1.16279,1.16316,1.16273,1.16316,77200000.0
2007-11-26 11:52:00,1.16309,1.16358,1.16309,1.16354,11400000.0
2007-11-26 11:53:00,1.16338,1.16338,1.16324,1.16338,5000000.0
2007-11-26 11:54:00,1.16353,1.16382,1.16322,1.16322,27600000.0
2007-11-26 11:55:00,1.16352,1.16352,1.16294,1.16298,14200000.0
2007-11-26 11:56:00,1.16286,1.16333,1.16256,1.1631,72600000.0
2007-11-26 11:57:00,1.163,1.16319,1.16257,1.16276,106800000.0
2007-11-26 11:58:00,1.16277,1.16331,1.16265,1.16275,23800000.0
2007-11-26 11:59:00,1.16299,1.16351,1.16294,1.16331,110800000.0
2007-11-26 12:00:00,1.16323,1.1633,1.16301,1.16325,13200000.0
2007-11-26 12:01:00,1.16339,1.16339,1.16302,1.16319,21000000.0
2007-11-26 12:02:00,1.16355,1.16364,1.16316,1.16348,12200000.0
2007-11-26 12:03:00,1.16347,1.16369,1.16312,1.16344,13200000.0
2007-11-26 12:04:00,1.16328,1.1637,1.16328,1.16343,7200000.0
2007-11-26 12:05:00,1.16326,1.16337,1.16279,1.16334,14600000.0
2007-11-26 12:06:00,1.16315,1.16354,1.16276,1.16298,9400000.0
2007-11-26 12:07:00,1.16281,1.16281,1.16247,1.16258,25400000.0
2007-11-26 12:08:00,1.16277,1.16296,1.16277,1.16294,8400000.0
2007-11-26 12:09:00,1.16315,1.1632,1.16252,1.1632,11800000.0
2007-11-26 12:10:00,1.163,1.16318,1.16292,1.16308,79200000.0
2007-11-26 12:11:00,1.16262,1.16313,1.16262,1.16294,15800000.0
2007-11-26 12:12:00,1.16271,1.16308,1.16271,1.16308,18800000.0
2007-11-26 12:13:00,1.16295,1.16297,1.16262,1.16297,8400000.0
2007-11-26 12:14:00,1.16308,1.16314,1.16258,1.16268,36800000.0
2007-11-26 12:15:00,1.16311,1.16334,1.16281,1.16295,101200000.0
2007-11-26 12:16:00,1.1625,1.16291,1.16241,1.16272,12400000.0
2007-11-26 12:17:00,1.16273,1.16303,1.16273,1.16292,12200000.0
2007-11-26 12:18:00,1.16298,1.16301,1.16268,1.1628,17600000.0
2007-11-26 12:19:00,1.16234,1.16272,1.16234,1.16271,13000000.0
2007-11-26 12:20:00,1.16252,1.16256,1.16205,1.16207,17200000.0
2007-11-26 12:21:00,1.16175,1.16183,1.16153,1.16177,19600000.0
2007-11-26 12:22:00,1.16184,1.16229,1.16184,1.16196,22800000.0
2007-11-26 12:23:00,1.16259,1.16259,1.1621,1.16218,12200000.0
2007-11-26 12:24:00,1.16224,1.16224,1.16196,1.16196,10000000.0
2007-11-26 12:25:00,1.16183,1.16215,1.16154,1.1618,13000000.0
2007-11-26 12:26:00,1.162,1.1621,1.16164,1.16191,116600000.0
2007-11-26 12:27:00,1.16167,1.16222,1.16167,1.16211,14000000.0
2007-11-26 12:28:00,1.16155,1.16163,1.16134,1.16151,11800000.0
2007-11-26 12:29:00,1.16179,1.16179,1.16145,1.16175,6800000.0
2007-11-26 12:30:00,1.16177,1.16182,1.16128,1.16182,6800000.0
2007-11-26 12:31:00,1.16147,1.16184,1.16147,1.16159,7600000.0
2007-11-26 12:32:00,1.16165,1.16165,1.16132,1.16145,11600000.0
2007-11-26 12:33:00,1.16147,1.16172,1.16147,1.16165,6200000.0
2007-11-26 12:34:00,1.16165,1.16191,1.16129,1.16184,19000000.0
2007-11-26 12:35:00,1.16163,1.16186,1.16147,1.1616,17600000.0
2007-11-26 12:36:00,1.1614,1.16192,1.1614,1.16192,14000000.0
2007-11-26 12:37:00,1.16163,1.16214,1.16163,1.16201,10400000.0
2007-11-26 12:38:00,1.16182,1.16221,1.16152,1.16221,23600000.0
2007-11-26 12:39:00,1.16182,1.16182,1.16169,1.16176,6800000.0
2007-11-26 12:40:00,1.16196,1.16198,1.1617,1.1617,13000000.0
2007-11-26 12:41:00,1.16167,1.16167,1.16128,1.16128,14600000.0
2007-11-26 12:42:00,1.16169,1.16187,1.16145,1.16181,22000000.0
2007-11-26 12:43:00,1.16227,1.16264,1.16195,1.16215,8400000.0
2007-11-26 12:44:00,1.16235,1.16259,1.16226,1.16226,9400000.0
2007-11-26 12:45:00,1.1624,1.16271,1.16208,1.16271,12000000.0
2007-11-26 12:46:00,1.16271,1.16315,1.16271,1.16291,88400000.0
2007-11-26 12:47:00,1.16295,1.16322,1.16247,1.16247,19000000.0
2007-11-26 12:48:00,1.16245,1.16283,1.16245,1.16255,9400000.0
2007-11-26 12:49:00,1.16284,1.16335,1.16256,1.16271,24200000.0
2007-11-26 12:50:00,1.16289,1.16289,1.16251,1.1628,23400000.0
2007-11-26 12:51:00,1.16279,1.16322,1.16267,1.16313,15400000.0
2007-11-26 12:52:00,1.16274,1.16304,1.16274,1.16277,14800000.0
2007-11-26 12:53:00,1.16286,1.16297,1.16258,1.1629,10200000.0
2007-11-26 12:54:00,1.1628,1.16297,1.16249,1.1625,19400000.0
2007-11-26 12:55:00,1.16268,1.16294,1.16263,1.16264,17000000.0
2007-11-26 12:56:00,1.16254,1.16288,1.16254,1.16265,9400000.0
2007-11-26 12:57:00,1.1626,1.1629,1.1625,1.16273,14800000.0
2007-11-26 12:58:00,1.16278,1.16291,1.16263,1.16272,8200000.0
2007-11-26 12:59:00,1.16255,1.16292,1.16237,1.16238,25400000.0
2007-11-26 13:00:00,1.1636,1.1638,1.1636,1.1638,6800000.0
2007-11-26 13:01:00,1.16232,1.1627,1.16232,1.1626,6800000.0
2007-11-26 13:02:00,1.16261,1.16282,1.16217,1.16282,14000000.0
2007-11-26 13:03:00,1.1629,1.16312,1.16284,1.16295,19800000.0
2007-11-26 13:04:00,1.16323,1.16367,1.16306,1.16367,9400000.0
2007-11-26 13:05:00,1.16333,1.16351,1.16316,1.16335,14000000.0
2007-11-26 13:06:00,1.16296,1.16327,1.16296,1.16302,21800000.0
2007-11-26 13:07:00,1.16324,1.16327,1.16303,1.16309,19000000.0
2007-11-26 13:08:00,1.16324,1.16332,1.16306,1.16306,8000000.0
2007-11-26 13:09:00,1.16315,1.16359,1.16284,1.16359,8000000.0
2007-11-26 13:10:00,1.16301,1.1635,1.16301,1.1635,19400000.0
2007-11-26 13:11:00,1.16343,1.16375,1.16335,1.16374,30400000.0
2007-11-26 13:12:00,1.16337,1.16391,1.16337,1.16373,13400000.0
2007-11-26 13:13:00,1.16405,1.16405,1.16364,1.16364,17600000.0
2007-11-26 13:14:00,1.16309,1.16327,1.16301,1.16311,11400000.0
2007-11-26 13:15:00,1.16309,1.16366,1.16309,1.16316,18000000.0
2007-11-26 13:16:00,1.16333,1.16366,1.16296,1.16323,29400000.0
2007-11-26 13:17:00,1.16332,1.16332,1.16284,1.16284,12000000.0
2007-11-26 13:18:00,1.16331,1.16363,1.16302,1.1633,74000000.0
2007-11-26 13:19:00,1.16361,1.16361,1.16283,1.16307,9400000.0
2007-11-26 13:20:00,1.16305,1.16338,1.16305,1.16325,8400000.0
2007-11-26 13:21:00,1.163,1.1634,1.1628,1.1633,5200000.0
2007-11-26 13:22:00,1.16311,1.16332,1.16304,1.16332,5200000.0
2007-11-26 13:23:00,1.16345,1.16345,1.163,1.16317,13400000.0
2007-11-26 13:24:00,1.1628,1.16356,1.1628,1.16306,16800000.0
2007-11-26 13:25:00,1.16318,1.16339,1.16307,1.16326,24000000.0
2007-11-26 13:26:00,1.16343,1.16372,1.16322,1.16344,19400000.0
2007-11-26 13:27:00,1.16309,1.16346,1.16309,1.16344,11600000.0
2007-11-26 13:28:00,1.16342,1.16367,1.16338,1.16361,15800000.0
2007-11-26 13:29:00,1.16343,1.16343,1.16293,1.16301,10600000.0
2007-11-26 13:30:00,1.16292,1.16292,1.16246,1.16262,13400000.0
2007-11-26 13:31:00,1.16323,1.16323,1.16264,1.16299,17200000.0
2007-11-26 13:32:00,1.1629,1.16339,1.16246,1.16246,10000000.0
2007-11-26 13:33:00,1.16219,1.16237,1.16215,1.16233,15400000.0
2007-11-26 13:34:00,1.1624,1.16266,1.16208,1.16237,24000000.0
2007-11-26 13:35:00,1.1619,1.1623,1.1619,1.16229,6800000.0
2007-11-26 13:36:00,1.16249,1.16265,1.1618,1.16242,18200000.0
2007-11-26 13:37:00,1.1635,1.1636,1.1632,1.1633,15400000.0
2007-11-26 13:38:00,1.16266,1.16266,1.16233,1.16239,15400000.0
2007-11-26 13:39:00,1.16233,1.16275,1.16225,1.16225,22800000.0
2007-11-26 13:40:00,1.16272,1.16287,1.1625,1.16274,53600000.0
2007-11-26 13:41:00,1.16247,1.16276,1.16225,1.16256,20600000.0
2007-11-26 13:42:00,1.16233,1.16262,1.16213,1.16218,17800000.0
2007-11-26 13:43:00,1.16231,1.16279,1.1621,1.16247,17800000.0
2007-11-26 13:44:00,1.16268,1.16268,1.16224,1.16244,10200000.0
2007-11-26 13:45:00,1.16268,1.16268,1.16255,1.16262,20200000.0
2007-11-26 13:46:00,1.16259,1.16289,1.16212,1.16266,18800000.0
2007-11-26 13:47:00,1.162,1.1623,1.1618,1.1619,10800000.0
2007-11-26 13:48:00,1.16256,1.16256,1.16209,1.16251,10800000.0
2007-11-26 13:49:00,1.16245,1.16254,1.16221,1.16236,15200000.0
2007-11-26 13:50:00,1.16228,1.16253,1.16206,1.16206,10000000.0
2007-11-26 13:51:00,1.1625,1.1625,1.16217,1.16217,9800000.0
2007-11-26 13:52:00,1.16177,1.16232,1.16177,1.16232,10600000.0
2007-11-26 13:53:00,1.16227,1.16258,1.16223,1.16223,16800000.0
2007-11-26 13:54:00,1.16203,1.16251,1.16203,1.16242,7600000.0
2007-11-26 13:55:00,1.16279,1.16323,1.16279,1.16302,9000000.0
2007-11-26 13:56:00,1.16354,1.16354,1.16273,1.16299,9800000.0
2007-11-26 13:57:00,1.16328,1.16365,1.16312,1.16344,21400000.0
2007-11-26 13:58:00,1.1635,1.16377,1.16288,1.16344,24000000.0
2007-11-26 13:59:00,1.16355,1.16359,1.16323,1.16324,26000000.0
2007-11-26 14:00:00,1.16362,1.16367,1.1633,1.16349,16200000.0
2007-11-26 14:01:00,1.16372,1.16392,1.16338,1.16356,18000000.0
2007-11-26 14:02:00,1.16348,1.16348,1.16331,1.1634,7800000.0
2007-11-26 14:03:00,1.16329,1.16347,1.1631,1.16314,15200000.0
2007-11-26 14:04:00,1.16329,1.16329,1.16282,1.163,13800000.0
2007-11-26 14:05:00,1.16303,1.16332,1.1629,1.16317,20600000.0
2007-11-26 14:06:00,1.16306,1.16306,1.16198,1.16198,6800000.0
2007-11-26 14:07:00,1.16207,1.16276,1.16178,1.16263,24400000.0
2007-11-26 14:08:00,1.16212,1.16212,1.16158,1.16158,12800000.0
2007-11-26 14:09:00,1.16196,1.16199,1.16134,1.16161,14600000.0
2007-11-26 14:10:00,1.16217,1.16217,1.16143,1.16177,10400000.0
2007-11-26 14:11:00,1.16157,1.16185,1.16151,1.16158,15000000.0
2007-11-26 14:12:00,1.16171,1.1621,1.16159,1.16192,20800000.0
2007-11-26 14:13:00,1.16191,1.16207,1.16174,1.16175,12600000.0
2007-11-26 14:14:00,1.16222,1.16247,1.1618,1.1618,11000000.0
2007-11-26 14:15:00,1.16202,1.16273,1.16202,1.16244,6200000.0
2007-11-26 14:16:00,1.16244,1.16262,1.16214,1.1624,18000000.0
2007-11-26 14:17:00,1.16253,1.16266,1.16197,1.16238,27400000.0
2007-11-26 14:18:00,1.16236,1.16246,1.16223,1.16246,12000000.0
2007-11-26 14:19:00,1.1624,1.16313,1.1624,1.16243,18200000.0
2007-11-26 14:20:00,1.16271,1.16319,1.16248,1.16267,14600000.0
2007-11-26 14:21:00,1.16252,1.16317,1.16252,1.16317,12400000.0
2007-11-26 14:22:00,1.16313,1.16313,1.16219,1.16233,10400000.0
2007-11-26 14:23:00,1.16214,1.16267,1.1621,1.16251,11000000.0
2007-11-26 14:24:00,1.16241,1.16268,1.1622,1.16255,11000000.0
2007-11-26 14:25:00,1.16235,1.16263,1.16215,1.16233,8000000.0
2007-11-26 14:26:00,1.16213,1.16247,1.16213,1.16247,9800000.0
2007-11-26 14:27:00,1.16263,1.16263,1.16188,1.1622,23200000.0
2007-11-26 14:28:00,1.16221,1.16278,1.16204,1.16204,20400000.0
2007-11-26 14:29:00,1.16238,1.16259,1.16213,1.16213,36400000.0
2007-11-26 14:30:00,1.16239,1.16287,1.16235,1.16287,14400000.0
2007-11-26 14:31:00,1.16238,1.16265,1.16234,1.16262,86800000.0
2007-11-26 14:32:00,1.16266,1.16307,1.1626,1.16307,14400000.0
2007-11-26 14:33:00,1.16308,1.16347,1.16288,1.16347,22000000.0
2007-11-26 14:34:00,1.16299,1.16362,1.16299,1.16304,13800000.0
2007-11-26 14:35:00,1.16302,1.16302,1.16268,1.1629,13600000.0
2007-11-26 14:36:00,1.1631,1.1631,1.16271,1.16283,9000000.0
2007-11-26 14:37:00,1.16344,1.16344,1.16295,1.1631,15200000.0
2007-11-26 14:38:00,1.16289,1.16289,1.1624,1.16259,21400000.0
2007-11-26 14:39:00,1.1623,1.1624,1.162,1.1621,15000000.0
2007-11-26 14:40:00,1.16245,1.16245,1.16205,1.16226,15000000.0
2007-11-26 14:41:00,1.16243,1.16289,1.16207,1.16236,22200000.0
2007-11-26 14:42:00,1.1622,1.16254,1.16203,1.16229,21200000.0
2007-11-26 14:43:00,1.16232,1.1626,1.16216,1.16235,19600000.0
2007-11-26 14:44:00,1.1626,1.16279,1.16229,1.16232,13400000.0
2007-11-26 14:45:00,1.16272,1.16272,1.16151,1.16151,19400000.0
2007-11-26 14:46:00,1.16147,1.16193,1.16141,1.16153,17800000.0
2007-11-26 14:47:00,1.1616,1.16166,1.16132,1.16132,46800000.0
2007-11-26 14:48:00,1.16141,1.16145,1.16134,1.16135,16200000.0
2007-11-26 14:49:00,1.16149,1.16205,1.16144,1.16158,18800000.0
2007-11-26 14:50:00,1.1616,1.16176,1.16145,1.16172,7600000.0
2007-11-26 14:51:00,1.16146,1.16203,1.16128,1.16131,64400000.0
2007-11-26 14:52:00,1.16128,1.16176,1.16113,1.16113,12800000.0
2007-11-26 14:53:00,1.16112,1.16134,1.16112,1.1612,13800000.0
2007-11-26 14:54:00,1.16135,1.16145,1.16077,1.16145,22400000.0
2007-11-26 14:55:00,1.16126,1.16148,1.16106,1.16112,12200000.0
2007-11-26 14:56:00,1.1612,1.16139,1.161,1.16139,9400000.0
2007-11-26 14:57:00,1.161,1.16147,1.161,1.16139,17800000.0
2007-11-26 14:58:00,1.16183,1.16184,1.16137,1.16184,11200000.0
2007-11-26 14:59:00,1.1619,1.16216,1.1619,1.16196,16200000.0
2007-11-26 15:00:00,1.16206,1.16206,1.16167,1.16175,21800000.0
2007-11-26 15:01:00,1.16192,1.16202,1.16177,1.16177,7400000.0
2007-11-26 15:02:00,1.16187,1.16231,1.16187,1.16216,14800000.0
2007-11-26 15:03:00,1.16158,1.16175,1.16126,1.16175,7600000.0
2007-11-26 15:04:00,1.16195,1.16229,1.16195,1.16199,11800000.0
2007-11-26 15:05:00,1.16202,1.16228,1.16173,1.16173,16400000.0
2007-11-26 15:06:00,1.16173,1.16173,1.16126,1.16153,12400000.0
2007-11-26 15:07:00,1.16121,1.16184,1.16121,1.16184,13000000.0
2007-11-26 15:08:00,1.16173,1.16225,1.1617,1.16188,16400000.0
2007-11-26 15:09:00,1.16232,1.16233,1.16179,1.16228,10800000.0
2007-11-26 15:10:00,1.16209,1.16276,1.16209,1.16276,18000000.0
2007-11-26 15:11:00,1.16263,1.1631,1.16226,1.1631,24800000.0
2007-11-26 15:12:00,1.16324,1.16324,1.16279,1.16301,16800000.0
2007-11-26 15:13:00,1.16341,1.16352,1.16314,1.16336,24400000.0
2007-11-26 15:14:00,1.1633,1.1633,1.16309,1.16309,12600000.0
2007-11-26 15:15:00,1.16313,1.16321,1.16285,1.16306,7000000.0
2007-11-26 15:16:00,1.16264,1.16324,1.16264,1.16287,22000000.0
2007-11-26 15:17:00,1.16301,1.16333,1.16297,1.16323,22200000.0
2007-11-26 15:18:00,1.16281,1.16308,1.16242,1.16308,10600000.0
2007-11-26 15:19:00,1.163,1.16316,1.16274,1.16314,16000000.0
2007-11-26 15:20:00,1.16352,1.16352,1.16284,1.16284,7200000.0
2007-11-26 15:21:00,1.16276,1.16276,1.16272,1.16275,5000000.0
2007-11-26 15:22:00,1.1629,1.1629,1.16251,1.16255,7400000.0
2007-11-26 15:23:00,1.1623,1.16259,1.1623,1.16249,10800000.0
2007-11-26 15:24:00,1.16228,1.16237,1.1621,1.16236,24800000.0
2007-11-26 15:25:00,1.1617,1.1617,1.1612,1.1615,124400000.0
2007-11-26 15:26:00,1.1613,1.1615,1.1613,1.1615,124400000.0
2007-11-26 15:27:00,1.16237,1.16272,1.16208,1.16272,124400000.0
2007-11-26 15:28:00,1.16279,1.16279,1.16254,1.16254,17400000.0
2007-11-26 15:29:00,1.16262,1.16295,1.16254,1.16262,23000000.0
2007-11-26 15:30:00,1.16258,1.16319,1.16258,1.16293,16600000.0
2007-11-26 15:31:00,1.16277,1.16277,1.16267,1.16275,6400000.0
2007-11-26 15:32:00,1.16293,1.16339,1.16257,1.16339,12400000.0
2007-11-26 15:33:00,1.16295,1.16328,1.16291,1.16316,16800000.0
2007-11-26 15:34:00,1.1628,1.1628,1.16238,1.16238,10400000.0
2007-11-26 15:35:00,1.16225,1.16239,1.16179,1.16222,11800000.0
2007-11-26 15:36:00,1.16221,1.16235,1.1618,1.1618,26800000.0
2007-11-26 15:37:00,1.16225,1.16232,1.16202,1.16219,31600000.0
2007-11-26 15:38:00,1.16194,1.16194,1.16114,1.16189,28200000.0
2007-11-26 15:39:00,1.16189,1.16193,1.16173,1.16173,23200000.0
2007-11-26 15:40:00,1.16171,1.16184,1.16149,1.16149,14600000.0
2007-11-26 15:41:00,1.16178,1.16178,1.16128,1.1615,17800000.0
2007-11-26 15:42:00,1.16155,1.16164,1.16116,1.16134,27800000.0
2007-11-26 15:43:00,1.16131,1.16151,1.16112,1.16112,12200000.0
2007-11-26 15:44:00,1.16094,1.16152,1.16078,1.16089,24400000.0
2007-11-26 15:45:00,1.16132,1.16141,1.16083,1.16127,8400000.0
2007-11-26 15:46:00,1.16112,1.16152,1.16112,1.16148,13800000.0
2007-11-26 15:47:00,1.16111,1.16125,1.1607,1.16111,20400000.0
2007-11-26 15:48:00,1.1609,1.16115,1.16074,1.16115,11600000.0
2007-11-26 15:49:00,1.16146,1.16153,1.16095,1.16098,9200000.0
2007-11-26 15:50:00,1.16097,1.16125,1.16092,1.16103,16200000.0
2007-11-26 15:51:00,1.16118,1.16157,1.16109,1.16157,18400000.0
2007-11-26 15:52:00,1.16098,1.16162,1.16098,1.16162,21000000.0
2007-11-26 15:53:00,1.16169,1.16175,1.16125,1.16153,21200000.0
2007-11-26 15:54:00,1.16154,1.16154,1.16097,1.16109,28800000.0
2007-11-26 15:55:00,1.16085,1.16138,1.16044,1.16083,18000000.0
2007-11-26 15:56:00,1.16119,1.16221,1.16115,1.16167,17000000.0
2007-11-26 15:57:00,1.16177,1.16177,1.16144,1.16164,7200000.0
2007-11-26 15:58:00,1.16154,1.16173,1.16126,1.16173,18800000.0
2007-11-26 15:59:00,1.16148,1.16211,1.16148,1.16171,25000000.0
2007-11-26 16:00:00,1.16129,1.16156,1.16114,1.16145,19800000.0
2007-11-26 16:01:00,1.16104,1.16147,1.16104,1.16117,17400000.0
2007-11-26 16:02:00,1.16142,1.16197,1.16112,1.16197,13800000.0
2007-11-26 16:03:00,1.16189,1.16189,1.16115,1.16115,13800000.0
2007-11-26 16:04:00,1.16129,1.16203,1.16129,1.16171,25400000.0
2007-11-26 16:05:00,1.16143,1.1619,1.16104,1.1619,16400000.0
2007-11-26 16:06:00,1.16141,1.16156,1.16123,1.16123,12400000.0
2007-11-26 16:07:00,1.16145,1.16206,1.16145,1.16179,13400000.0
2007-11-26 16:08:00,1.16212,1.16223,1.16176,1.16187,17400000.0
2007-11-26 16:09:00,1.16163,1.16217,1.16163,1.16208,21200000.0
2007-11-26 16:10:00,1.16219,1.16253,1.16219,1.16235,16400000.0
2007-11-26 16:11:00,1.16222,1.16222,1.16139,1.16139,17200000.0
2007-11-26 16:12:00,1.16156,1.16156,1.16086,1.16151,13400000.0
2007-11-26 16:13:00,1.16119,1.16181,1.16119,1.16137,17400000.0
2007-11-26 16:14:00,1.1599,1.16,1.1597,1.1599,19200000.0
2007-11-26 16:15:00,1.16107,1.16157,1.16107,1.16132,19200000.0
2007-11-26 16:16:00,1.16127,1.16233,1.16127,1.16162,17000000.0
2007-11-26 16:17:00,1.16191,1.16207,1.16139,1.16139,14000000.0
2007-11-26 16:18:00,1.16115,1.16167,1.16115,1.16167,22600000.0
2007-11-26 16:19:00,1.16106,1.16156,1.16106,1.16116,9400000.0
2007-11-26 16:20:00,1.1615,1.1615,1.16123,1.16131,10000000.0
2007-11-26 16:21:00,1.16193,1.162,1.16145,1.16168,16400000.0
2007-11-26 16:22:00,1.16211,1.16214,1.162,1.16214,11800000.0
2007-11-26 16:23:00,1.16172,1.16172,1.1612,1.16125,10800000.0
2007-11-26 16:24:00,1.1612,1.1616,1.1609,1.1614,11000000.0
2007-11-26 16:25:00,1.16127,1.16143,1.16079,1.16079,11000000.0
2007-11-26 16:26:00,1.16095,1.16119,1.16074,1.16097,23200000.0
2007-11-26 16:27:00,1.16108,1.16134,1.16108,1.16114,25400000.0
2007-11-26 16:28:00,1.1612,1.16129,1.16089,1.1609,16600000.0
2007-11-26 16:29:00,1.16047,1.16096,1.16047,1.16096,7200000.0
2007-11-26 16:30:00,1.16101,1.16174,1.16101,1.16148,16000000.0
2007-11-26 16:31:00,1.16082,1.16149,1.16082,1.16099,23000000.0
2007-11-26 16:32:00,1.16081,1.16133,1.16081,1.16133,16000000.0
2007-11-26 16:33:00,1.16111,1.1613,1.16103,1.16108,15400000.0
2007-11-26 16:34:00,1.16156,1.16169,1.16121,1.16158,15400000.0
2007-11-26 16:35:00,1.16164,1.16164,1.16125,1.16125,16400000.0
2007-11-26 16:36:00,1.16126,1.16178,1.16105,1.16178,11800000.0
2007-11-26 16:37:00,1.16132,1.16197,1.16124,1.16173,11400000.0
2007-11-26 16:38:00,1.16173,1.1618,1.16153,1.16166,11800000.0
2007-11-26 16:39:00,1.16134,1.16143,1.16119,1.16119,20200000.0
2007-11-26 16:40:00,1.16111,1.16209,1.16082,1.16209,12200000.0
2007-11-26 16:41:00,1.1617,1.1617,1.16132,1.16162,20200000.0
2007-11-26 16:42:00,1.16227,1.16227,1.16155,1.16165,12000000.0
2007-11-26 16:43:00,1.16153,1.1618,1.16145,1.16145,13400000.0
2007-11-26 16:44:00,1.16168,1.16227,1.16168,1.162,14200000.0
2007-11-26 16:45:00,1.16188,1.16188,1.16153,1.16179,10400000.0
2007-11-26 16:46:00,1.16147,1.16179,1.16109,1.16123,24400000.0
2007-11-26 16:47:00,1.16096,1.16124,1.16096,1.16117,32200000.0
2007-11-26 16:48:00,1.16117,1.16165,1.16075,1.16075,9800000.0
2007-11-26 16:49:00,1.16108,1.1616,1.161,1.16139,10600000.0
2007-11-26 16:50:00,1.1606,1.1608,1.1605,1.1606,11800000.0
2007-11-26 16:51:00,1.16123,1.16158,1.16117,1.16133,11800000.0
2007-11-26 16:52:00,1.16123,1.16146,1.16054,1.16092,10800000.0
2007-11-26 16:53:00,1.16119,1.16156,1.16097,1.16134,20400000.0
2007-11-26 16:54:00,1.16114,1.16136,1.16099,1.16116,13800000.0
2007-11-26 16:55:00,1.16095,1.16111,1.16068,1.16068,20400000.0
2007-11-26 16:56:00,1.16108,1.16132,1.1608,1.16103,21000000.0
2007-11-26 16:57:00,1.16079,1.16079,1.16033,1.16033,16400000.0
2007-11-26 16:58:00,1.16045,1.16087,1.16033,1.16033,6800000.0
2007-11-26 16:59:00,1.16078,1.1609,1.16047,1.1609,14600000.0
2007-11-26 17:00:00,1.1606,1.1613,1.16053,1.16067,10400000.0
2007-11-26 17:01:00,1.16076,1.16096,1.16042,1.16082,25000000.0
2007-11-26 17:02:00,1.16056,1.16116,1.16056,1.16057,20400000.0
2007-11-26 17:03:00,1.16066,1.16104,1.16063,1.16072,17800000.0
2007-11-26 17:04:00,1.16054,1.16103,1.16054,1.16056,12000000.0
2007-11-26 17:05:00,1.16102,1.16102,1.16042,1.16042,17600000.0
2007-11-26 17:06:00,1.16038,1.16045,1.16004,1.16017,15400000.0
2007-11-26 17:07:00,1.16001,1.16059,1.16001,1.16045,28000000.0
2007-11-26 17:08:00,1.16025,1.16071,1.16023,1.16071,11600000.0
2007-11-26 17:09:00,1.16068,1.16095,1.16051,1.16095,11000000.0
2007-11-26 17:10:00,1.16088,1.16121,1.16025,1.16025,21200000.0
2007-11-26 17:11:00,1.16043,1.16054,1.15985,1.16054,13400000.0
2007-11-26 17:12:00,1.15984,1.16039,1.15967,1.16011,11600000.0
2007-11-26 17:13:00,1.16006,1.16006,1.15981,1.15981,18600000.0
2007-11-26 17:14:00,1.15956,1.15998,1.15955,1.15988,17200000.0
2007-11-26 17:15:00,1.16013,1.16045,1.15999,1.16045,18200000.0
2007-11-26 17:16:00,1.16031,1.16064,1.16029,1.16048,10200000.0
2007-11-26 17:17:00,1.16072,1.16076,1.1603,1.1603,13000000.0
2007-11-26 17:18:00,1.16021,1.16045,1.15992,1.15992,19200000.0
2007-11-26 17:19:00,1.15996,1.16049,1.15991,1.16016,27800000.0
2007-11-26 17:20:00,1.15987,1.16043,1.15967,1.16019,13400000.0
2007-11-26 17:21:00,1.16037,1.16053,1.16016,1.16035,11800000.0
2007-11-26 17:22:00,1.16025,1.16039,1.1601,1.16023,22600000.0
2007-11-26 17:23:00,1.16033,1.16079,1.16023,1.16062,17800000.0
2007-11-26 17:24:00,1.16074,1.16111,1.16072,1.16109,15400000.0
2007-11-26 17:25:00,1.16116,1.16134,1.16052,1.16052,17000000.0
2007-11-26 17:26:00,1.16064,1.16131,1.16064,1.1609,28000000.0
2007-11-26 17:27:00,1.16138,1.16182,1.16133,1.16171,15600000.0
2007-11-26 17:28:00,1.1619,1.16194,1.16146,1.16146,11000000.0
2007-11-26 17:29:00,1.16139,1.16139,1.16102,1.16102,9800000.0
2007-11-26 17:30:00,1.1607,1.16115,1.16056,1.16056,10200000.0
2007-11-26 17:31:00,1.16012,1.16074,1.16012,1.16061,23400000.0
2007-11-26 17:32:00,1.16059,1.16111,1.16029,1.16111,11600000.0
2007-11-26 17:33:00,1.16052,1.16072,1.16039,1.16072,18200000.0
2007-11-26 17:34:00,1.16044,1.16079,1.1602,1.16067,19800000.0
2007-11-26 17:35:00,1.16059,1.16105,1.16041,1.16053,17200000.0
2007-11-26 17:36:00,1.16091,1.1613,1.16086,1.16086,17800000.0
2007-11-26 17:37:00,1.16112,1.16115,1.16072,1.16072,10800000.0
2007-11-26 17:38:00,1.16068,1.16072,1.16038,1.16038,7400000.0
2007-11-26 17:39:00,1.16075,1.16109,1.16063,1.16063,23800000.0
2007-11-26 17:40:00,1.16057,1.16092,1.16056,1.16078,16600000.0
2007-11-26 17:41:00,1.1608,1.16111,1.16067,1.16108,24200000.0
2007-11-26 17:42:00,1.16069,1.16072,1.16022,1.16072,9600000.0
2007-11-26 17:43:00,1.16068,1.16092,1.16025,1.16025,10400000.0
2007-11-26 17:44:00,1.16063,1.16073,1.16016,1.16056,10600000.0
2007-11-26 17:45:00,1.16024,1.16088,1.16017,1.16032,27800000.0
2007-11-26 17:46:00,1.16036,1.16056,1.16001,1.16056,11200000.0
2007-11-26 17:47:00,1.1603,1.16042,1.16004,1.16022,17800000.0
2007-11-26 17:48:00,1.16034,1.16056,1.16028,1.16042,17400000.0
2007-11-26 17:49:00,1.16063,1.16066,1.16021,1.16066,14000000.0
2007-11-26 17:50:00,1.16013,1.16041,1.16005,1.16017,16800000.0
2007-11-26 17:51:00,1.1604,1.16053,1.16013,1.16013,15000000.0
2007-11-26 17:52:00,1.1603,1.1607,1.16006,1.1603,25800000.0
2007-11-26 17:53:00,1.16023,1.16039,1.15984,1.16039,19600000.0
2007-11-26 17:54:00,1.16026,1.16039,1.16,1.16009,20000000.0
2007-11-26 17:55:00,1.15998,1.16018,1.15949,1.15949,13200000.0
2007-11-26 17:56:00,1.15968,1.16005,1.15961,1.15961,11400000.0
2007-11-26 17:57:00,1.15949,1.15991,1.15912,1.15948,10200000.0
2007-11-26 17:58:00,1.15921,1.15934,1.15911,1.15911,20800000.0
2007-11-26 17:59:00,1.15944,1.15946,1.15914,1.15946,14600000.0
2007-11-26 18:00:00,1.15953,1.15984,1.1595,1.15974,13600000.0
2007-11-26 18:01:00,1.15967,1.16019,1.15967,1.16011,7800000.0
2007-11-26 18:02:00,1.15995,1.16093,1.15977,1.16093,25800000.0
2007-11-26 18:03:00,1.16058,1.16068,1.16055,1.16065,20400000.0
2007-11-26 18:04:00,1.16044,1.16084,1.16036,1.16036,11000000.0
2007-11-26 18:05:00,1.16054,1.16054,1.1601,1.16011,14400000.0
2007-11-26 18:06:00,1.16079,1.16084,1.16009,1.16039,22600000.0
2007-11-26 18:07:00,1.1606,1.16078,1.16051,1.16078,15600000.0
2007-11-26 18:08:00,1.16063,1.16086,1.1605,1.16056,18600000.0
2007-11-26 18:09:00,1.16065,1.16105,1.16062,1.16062,11000000.0
2007-11-26 18:10:00,1.16086,1.16087,1.16022,1.16022,11000000.0
2007-11-26 18:11:00,1.16002,1.16032,1.15996,1.16032,18800000.0
2007-11-26 18:12:00,1.16024,1.16024,1.15957,1.15979,20600000.0
2007-11-26 18:13:00,1.1597,1.15975,1.15929,1.15933,20200000.0
2007-11-26 18:14:00,1.15925,1.15976,1.15909,1.15909,5600000.0
2007-11-26 18:15:00,1.15972,1.15972,1.15891,1.15916,11600000.0
2007-11-26 18:16:00,1.1591,1.15923,1.15897,1.159,19600000.0
2007-11-26 18:17:00,1.15906,1.15942,1.1586,1.1586,25400000.0
2007-11-26 18:18:00,1.15896,1.15926,1.15869,1.15869,10800000.0
2007-11-26 18:19:00,1.1591,1.15934,1.15877,1.15877,13400000.0
2007-11-26 18:20:00,1.15931,1.15942,1.1589,1.1592,14400000.0
2007-11-26 18:21:00,1.15936,1.15948,1.15902,1.15948,14200000.0
2007-11-26 18:22:00,1.15964,1.15978,1.15962,1.15978,12600000.0
2007-11-26 18:23:00,1.1597,1.15986,1.15931,1.15932,13600000.0
2007-11-26 18:24:00,1.15903,1.15928,1.15902,1.1592,14200000.0
2007-11-26 18:25:00,1.15937,1.15981,1.15903,1.15981,9400000.0
2007-11-26 18:26:00,1.15936,1.16019,1.15936,1.16019,9800000.0
2007-11-26 18:27:00,1.15988,1.16002,1.1597,1.15999,19000000.0
2007-11-26 18:28:00,1.16046,1.16046,1.15973,1.15987,26800000.0
2007-11-26 18:29:00,1.16021,1.16031,1.16007,1.16013,5600000.0
2007-11-26 18:30:00,1.16,1.16039,1.15995,1.15995,13600000.0
2007-11-26 18:31:00,1.16002,1.16057,1.15999,1.16013,13400000.0
2007-11-26 18:32:00,1.16021,1.16025,1.16011,1.16011,26200000.0
2007-11-26 18:33:00,1.1599,1.16016,1.15983,1.16016,13600000.0
2007-11-26 18:34:00,1.16003,1.16006,1.15994,1.15994,26600000.0
2007-11-26 18:35:00,1.16022,1.16047,1.15996,1.16011,12400000.0
2007-11-26 18:36:00,1.16007,1.16031,1.16005,1.16019,15800000.0
2007-11-26 18:37:00,1.16024,1.16066,1.16018,1.16048,15200000.0
2007-11-26 18:38:00,1.1605,1.16065,1.16025,1.16058,8800000.0
2007-11-26 18:39:00,1.1605,1.16115,1.1605,1.16075,9400000.0
2007-11-26 18:40:00,1.16051,1.1608,1.16037,1.16067,13600000.0
2007-11-26 18:41:00,1.16061,1.16078,1.16049,1.16065,17200000.0
2007-11-26 18:42:00,1.16091,1.16099,1.16036,1.16079,8200000.0
2007-11-26 18:43:00,1.16139,1.16139,1.16097,1.16097,9600000.0
2007-11-26 18:44:00,1.16069,1.16109,1.16069,1.16102,15600000.0
2007-11-26 18:45:00,1.16122,1.1616,1.16095,1.16095,21400000.0
2007-11-26 18:46:00,1.16073,1.16078,1.16041,1.16041,26600000.0
2007-11-26 18:47:00,1.16045,1.16066,1.1604,1.16062,10000000.0
2007-11-26 18:48:00,1.16087,1.16168,1.16087,1.16168,11000000.0
2007-11-26 18:49:00,1.16145,1.16162,1.16135,1.16162,20200000.0
2007-11-26 18:50:00,1.16151,1.16151,1.16104,1.16136,16000000.0
2007-11-26 18:51:00,1.16126,1.16185,1.16123,1.16145,17600000.0
2007-11-26 18:52:00,1.16181,1.16181,1.1609,1.16116,15800000.0
2007-11-26 18:53:00,1.16115,1.16115,1.16053,1.16075,14200000.0
2007-11-26 18:54:00,1.16046,1.16097,1.16031,1.16062,10600000.0
2007-11-26 18:55:00,1.16102,1.16102,1.16054,1.16077,31600000.0
2007-11-26 18:56:00,1.16152,1.16152,1.16074,1.16074,7400000.0
2007-11-26 18:57:00,1.16102,1.16102,1.16067,1.16084,19600000.0
2007-11-26 18:58:00,1.16064,1.16067,1.16018,1.16037,11600000.0
2007-11-26 18:59:00,1.16092,1.16097,1.16061,1.16091,17800000.0
2007-11-26 19:00:00,1.16062,1.16126,1.16062,1.16101,9800000.0
2007-11-26 19:01:00,1.16126,1.16126,1.161,1.161,5000000.0
2007-11-26 19:02:00,1.16074,1.16074,1.16005,1.16005,22400000.0
2007-11-26 19:03:00,1.16037,1.16068,1.16037,1.16041,19800000.0
2007-11-26 19:04:00,1.16064,1.16096,1.16035,1.16052,7800000.0
2007-11-26 19:05:00,1.16021,1.16038,1.15992,1.16017,18600000.0
2007-11-26 19:06:00,1.16007,1.1605,1.15998,1.16048,14000000.0
2007-11-26 19:07:00,1.16106,1.16106,1.15974,1.15982,11800000.0
2007-11-26 19:08:00,1.16051,1.16068,1.15982,1.16002,19800000.0
2007-11-26 19:09:00,1.16024,1.16024,1.15975,1.16004,14200000.0
2007-11-26 19:10:00,1.1597,1.16018,1.1597,1.16016,9800000.0
2007-11-26 19:11:00,1.1604,1.1607,1.16025,1.16034,10200000.0
2007-11-26 19:12:00,1.16033,1.16105,1.16012,1.16052,27000000.0
2007-11-26 19:13:00,1.16016,1.16044,1.1599,1.16001,28400000.0
2007-11-26 19:14:00,1.16016,1.16016,1.15968,1.15992,10200000.0
2007-11-26 19:15:00,1.1598,1.1598,1.15958,1.15974,6200000.0
2007-11-26 19:16:00,1.15987,1.16025,1.15987,1.16,18200000.0
2007-11-26 19:17:00,1.16007,1.16034,1.15994,1.15994,18200000.0
2007-11-26 19:18:00,1.16,1.1607,1.16,1.1603,23200000.0
2007-11-26 19:19:00,1.16034,1.16037,1.15984,1.15992,10000000.0
2007-11-26 19:20:00,1.15958,1.1601,1.15958,1.15978,12200000.0
2007-11-26 19:21:00,1.16005,1.16023,1.1599,1.16002,17200000.0
2007-11-26 19:22:00,1.15993,1.16008,1.15982,1.16002,12400000.0
2007-11-26 19:23:00,1.15992,1.1601,1.15963,1.15963,11800000.0
2007-11-26 19:24:00,1.15981,1.16045,1.15981,1.16042,8000000.0
2007-11-26 19:25:00,1.16023,1.16061,1.16022,1.16022,6200000.0
2007-11-26 19:26:00,1.16044,1.16044,1.15992,1.16029,20200000.0
2007-11-26 19:27:00,1.16082,1.16082,1.15983,1.15989,18600000.0
2007-11-26 19:28:00,1.16005,1.16026,1.15995,1.16009,16000000.0
2007-11-26 19:29:00,1.16025,1.16069,1.16012,1.16014,17200000.0
2007-11-26 19:30:00,1.16011,1.16011,1.15943,1.15986,19600000.0
2007-11-26 19:31:00,1.15995,1.16009,1.15986,1.15986,15400000.0
2007-11-26 19:32:00,1.16006,1.16008,1.15977,1.15977,11600000.0
2007-11-26 19:33:00,1.15992,1.16036,1.15975,1.16004,9400000.0
2007-11-26 19:34:00,1.15982,1.16013,1.15982,1.16006,10200000.0
2007-11-26 19:35:00,1.16,1.16008,1.15996,1.16006,7800000.0
2007-11-26 19:36:00,1.16017,1.16017,1.15972,1.16007,18200000.0
2007-11-26 19:37:00,1.16037,1.16044,1.16014,1.16044,8400000.0
2007-11-26 19:38:00,1.16014,1.16018,1.15995,1.15995,8600000.0
2007-11-26 19:39:00,1.15997,1.15997,1.15924,1.15924,9200000.0
2007-11-26 19:40:00,1.15925,1.15987,1.15925,1.15965,19800000.0
2007-11-26 19:41:00,1.1595,1.15956,1.15941,1.15942,14200000.0
2007-11-26 19:42:00,1.15919,1.16096,1.15919,1.16096,18000000.0
2007-11-26 19:43:00,1.16093,1.16114,1.16001,1.16001,13800000.0
2007-11-26 19:44:00,1.16004,1.16032,1.16004,1.16028,11000000.0
2007-11-26 19:45:00,1.16074,1.1609,1.1605,1.1605,12400000.0
2007-11-26 19:46:00,1.16072,1.16073,1.16033,1.16033,10600000.0
2007-11-26 19:47:00,1.16054,1.16054,1.16024,1.16024,7800000.0
2007-11-26 19:48:00,1.16023,1.1606,1.16016,1.16034,18600000.0
2007-11-26 19:49:00,1.1599,1.16098,1.15985,1.16098,12000000.0
2007-11-26 19:50:00,1.16079,1.16079,1.16051,1.16061,9200000.0
2007-11-26 19:51:00,1.16053,1.16113,1.16053,1.16079,10200000.0
2007-11-26 19:52:00,1.16071,1.16077,1.16058,1.16059,15400000.0
2007-11-26 19:53:00,1.16077,1.16077,1.16049,1.16049,2600000.0
2007-11-26 19:54:00,1.16017,1.16068,1.16017,1.16068,15000000.0
2007-11-26 19:55:00,1.16088,1.16094,1.16049,1.16049,10800000.0
2007-11-26 19:56:00,1.16046,1.16104,1.16046,1.16065,16600000.0
2007-11-26 19:57:00,1.16073,1.16101,1.16045,1.16072,15800000.0
2007-11-26 19:58:00,1.16055,1.16092,1.16055,1.16088,14400000.0
2007-11-26 19:59:00,1.16068,1.16068,1.16035,1.16046,16800000.0
2007-11-26 20:00:00,1.16029,1.16076,1.15998,1.16076,15800000.0
2007-11-26 20:01:00,1.16026,1.16036,1.16017,1.16017,10800000.0
2007-11-26 20:02:00,1.16048,1.16073,1.16024,1.16042,12200000.0
2007-11-26 20:03:00,1.16053,1.16057,1.16007,1.16024,8400000.0
2007-11-26 20:04:00,1.16028,1.16028,1.15997,1.15997,12200000.0
2007-11-26 20:05:00,1.1607,1.16077,1.16049,1.16074,17400000.0
2007-11-26 20:06:00,1.16061,1.16061,1.16022,1.16038,20400000.0
2007-11-26 20:07:00,1.16015,1.16053,1.16015,1.16035,10200000.0
2007-11-26 20:08:00,1.1601,1.1601,1.15937,1.15937,15400000.0
2007-11-26 20:09:00,1.15924,1.15938,1.15866,1.15866,12600000.0
2007-11-26 20:10:00,1.1589,1.15919,1.15869,1.15893,14200000.0
2007-11-26 20:11:00,1.15906,1.15917,1.15904,1.15917,8600000.0
2007-11-26 20:12:00,1.1592,1.15939,1.15899,1.15924,20800000.0
2007-11-26 20:13:00,1.15947,1.15947,1.15887,1.15897,24400000.0
2007-11-26 20:14:00,1.15936,1.15947,1.15923,1.15923,8400000.0
2007-11-26 20:15:00,1.15905,1.1593,1.15881,1.1593,11400000.0
2007-11-26 20:16:00,1.15945,1.15945,1.15893,1.15906,9000000.0
2007-11-26 20:17:00,1.15956,1.15959,1.15925,1.1593,18800000.0
2007-11-26 20:18:00,1.15876,1.15939,1.15876,1.15904,13600000.0
2007-11-26 20:19:00,1.15897,1.15908,1.15862,1.15862,8800000.0
2007-11-26 20:20:00,1.15941,1.1598,1.159,1.159,13800000.0
2007-11-26 20:21:00,1.15916,1.15952,1.15907,1.15925,26600000.0
2007-11-26 20:22:00,1.15915,1.15938,1.15904,1.15914,7400000.0
2007-11-26 20:23:00,1.15918,1.1599,1.15915,1.15915,9800000.0
2007-11-26 20:24:00,1.15916,1.15937,1.15853,1.15937,9800000.0
2007-11-26 20:25:00,1.15943,1.15969,1.15942,1.15942,18000000.0
2007-11-26 20:26:00,1.15945,1.15945,1.15868,1.15887,19400000.0
2007-11-26 20:27:00,1.15891,1.15948,1.15887,1.15887,18000000.0
2007-11-26 20:28:00,1.15938,1.15957,1.15926,1.15926,13800000.0
2007-11-26 20:29:00,1.15966,1.15966,1.1591,1.15923,14200000.0
2007-11-26 20:30:00,1.15909,1.15909,1.15876,1.15907,6800000.0
2007-11-26 20:31:00,1.15894,1.15916,1.15894,1.15904,5200000.0
2007-11-26 20:32:00,1.15899,1.15904,1.1588,1.15904,12000000.0
2007-11-26 20:33:00,1.15889,1.15944,1.15889,1.15944,6800000.0
2007-11-26 20:34:00,1.15884,1.15907,1.15882,1.15882,25400000.0
2007-11-26 20:35:00,1.15872,1.15899,1.15872,1.15899,18800000.0
2007-11-26 20:36:00,1.15909,1.15962,1.1589,1.15905,8200000.0
2007-11-26 20:37:00,1.15977,1.15979,1.15895,1.15895,12400000.0
2007-11-26 20:38:00,1.15896,1.15925,1.15896,1.15909,10800000.0
2007-11-26 20:39:00,1.15891,1.15929,1.15891,1.15897,8600000.0
2007-11-26 20:40:00,1.15858,1.15934,1.15858,1.15875,11800000.0
2007-11-26 20:41:00,1.15879,1.15918,1.1587,1.1587,11200000.0
2007-11-26 20:42:00,1.15843,1.15846,1.15817,1.15817,18000000.0
2007-11-26 20:43:00,1.15865,1.1589,1.15821,1.15888,8800000.0
2007-11-26 20:44:00,1.15944,1.15966,1.15944,1.15956,16800000.0
2007-11-26 20:45:00,1.15928,1.15944,1.15912,1.15942,17400000.0
2007-11-26 20:46:00,1.15966,1.15966,1.15913,1.15938,11400000.0
2007-11-26 20:47:00,1.15922,1.15924,1.15896,1.15903,9200000.0
2007-11-26 20:48:00,1.1586,1.1586,1.15782,1.1582,13600000.0
2007-11-26 20:49:00,1.1583,1.1583,1.15772,1.15772,8000000.0
2007-11-26 20:50:00,1.15831,1.15858,1.1579,1.15858,17800000.0
2007-11-26 20:51:00,1.1577,1.15779,1.15698,1.15698,19800000.0
2007-11-26 20:52:00,1.15813,1.15826,1.15785,1.15812,13000000.0
2007-11-26 20:53:00,1.15804,1.15804,1.15736,1.15741,15000000.0
2007-11-26 20:54:00,1.15694,1.15763,1.1569,1.15762,11800000.0
2007-11-26 20:55:00,1.15799,1.15799,1.1578,1.15796,5000000.0
2007-11-26 20:56:00,1.15778,1.15778,1.15732,1.15732,23800000.0
2007-11-26 20:57:00,1.15741,1.15741,1.15673,1.15673,15600000.0
2007-11-26 20:58:00,1.15732,1.15795,1.15732,1.15771,18000000.0
2007-11-26 20:59:00,1.15743,1.15785,1.15743,1.15785,16800000.0
2007-11-26 21:00:00,1.15756,1.15756,1.15709,1.15733,7400000.0
2007-11-26 21:01:00,1.15749,1.15778,1.15749,1.1576,15400000.0
2007-11-26 21:02:00,1.15758,1.15758,1.15695,1.15695,16800000.0
2007-11-26 21:03:00,1.15758,1.15758,1.15678,1.15704,14800000.0
2007-11-26 21:04:00,1.15732,1.15732,1.15701,1.15725,13800000.0
2007-11-26 21:05:00,1.15724,1.15724,1.15663,1.15722,14000000.0
2007-11-26 21:06:00,1.15665,1.15698,1.15654,1.15698,8800000.0
2007-11-26 21:07:00,1.15717,1.15729,1.15657,1.15728,17800000.0
2007-11-26 21:08:00,1.15748,1.15748,1.15721,1.15721,9000000.0
2007-11-26 21:09:00,1.15745,1.15745,1.15711,1.15711,9000000.0
2007-11-26 21:10:00,1.15765,1.15848,1.15765,1.15848,29400000.0
2007-11-26 21:11:00,1.1587,1.15934,1.15866,1.15902,15600000.0
2007-11-26 21:12:00,1.15796,1.15807,1.15762,1.15762,18200000.0
2007-11-26 21:13:00,1.1573,1.15793,1.1573,1.15769,12400000.0
2007-11-26 21:14:00,1.15743,1.15778,1.1574,1.15773,19200000.0
2007-11-26 21:15:00,1.15793,1.15832,1.15784,1.15784,19400000.0
2007-11-26 21:16:00,1.1579,1.15804,1.15743,1.15743,10600000.0
2007-11-26 21:17:00,1.15747,1.15784,1.15747,1.15779,15000000.0
2007-11-26 21:18:00,1.15763,1.15834,1.15763,1.15779,10600000.0
2007-11-26 21:19:00,1.15787,1.15806,1.15779,1.15785,17400000.0
2007-11-26 21:20:00,1.15765,1.1581,1.15765,1.1581,25600000.0
2007-11-26 21:21:00,1.15801,1.15814,1.15773,1.15773,11600000.0
2007-11-26 21:22:00,1.15797,1.15807,1.15775,1.1579,18200000.0
2007-11-26 21:23:00,1.15832,1.15854,1.15784,1.15854,13800000.0
2007-11-26 21:24:00,1.15854,1.15854,1.15812,1.15812,16000000.0
2007-11-26 21:25:00,1.15817,1.15837,1.15804,1.15837,11600000.0
2007-11-26 21:26:00,1.15827,1.15827,1.15775,1.15794,9400000.0
2007-11-26 21:27:00,1.15772,1.15798,1.15769,1.15772,26000000.0
2007-11-26 21:28:00,1.1578,1.1578,1.1575,1.1575,11400000.0
2007-11-26 21:29:00,1.15771,1.15797,1.15763,1.15772,12000000.0
2007-11-26 21:30:00,1.15774,1.15791,1.15739,1.15773,9600000.0
2007-11-26 21:31:00,1.15796,1.15796,1.15774,1.15777,18800000.0
2007-11-26 21:32:00,1.15764,1.15837,1.15764,1.15837,14000000.0
2007-11-26 21:33:00,1.15836,1.15836,1.15795,1.15795,26000000.0
2007-11-26 21:34:00,1.1575,1.1584,1.1575,1.1584,17400000.0
2007-11-26 21:35:00,1.15835,1.15835,1.15814,1.15828,8800000.0
2007-11-26 21:36:00,1.15848,1.15896,1.15805,1.15805,15600000.0
2007-11-26 21:37:00,1.15833,1.15833,1.15759,1.15759,9200000.0
2007-11-26 21:38:00,1.15779,1.15789,1.15742,1.15779,12200000.0
2007-11-26 21:39:00,1.15779,1.15779,1.15733,1.15733,27200000.0
2007-11-26 21:40:00,1.15715,1.15784,1.15699,1.1577,8200000.0
2007-11-26 21:41:00,1.15743,1.15765,1.15718,1.15718,14400000.0
2007-11-26 21:42:00,1.15784,1.15832,1.15784,1.15832,12000000.0
2007-11-26 21:43:00,1.15758,1.15824,1.15758,1.15801,12200000.0
2007-11-26 21:44:00,1.15793,1.15823,1.15793,1.15807,27400000.0
2007-11-26 21:45:00,1.15783,1.158,1.15746,1.15759,13400000.0
2007-11-26 21:46:00,1.15796,1.15865,1.15789,1.15822,13600000.0
2007-11-26 21:47:00,1.15816,1.1584,1.15816,1.1584,16200000.0
2007-11-26 21:48:00,1.1582,1.1582,1.15744,1.15782,11800000.0
2007-11-26 21:49:00,1.15742,1.15796,1.15742,1.15786,7400000.0
2007-11-26 21:50:00,1.15762,1.1579,1.15761,1.15761,22400000.0
2007-11-26 21:51:00,1.1575,1.15768,1.15749,1.15759,10600000.0
2007-11-26 21:52:00,1.158,1.15818,1.15797,1.15808,8400000.0
2007-11-26 21:53:00,1.15826,1.15826,1.1576,1.1577,16400000.0
2007-11-26 21:54:00,1.15787,1.15798,1.15751,1.15754,13200000.0
2007-11-26 21:55:00,1.15765,1.15769,1.15742,1.15753,13000000.0
2007-11-26 21:56:00,1.15759,1.15803,1.15759,1.15781,6800000.0
2007-11-26 21:57:00,1.15772,1.15804,1.15753,1.15753,4200000.0
2007-11-26 21:58:00,1.15733,1.15791,1.15733,1.15791,6800000.0
2007-11-26 21:59:00,1.15784,1.15837,1.15784,1.15812,32000000.0
2007-11-26 22:00:00,1.15804,1.15804,1.15733,1.15767,18600000.0
2007-11-26 22:01:00,1.15729,1.15769,1.15729,1.15769,9400000.0
2007-11-26 22:02:00,1.15771,1.15778,1.15748,1.15778,14200000.0
2007-11-26 22:03:00,1.15781,1.1583,1.15765,1.15807,11000000.0
2007-11-26 22:04:00,1.15777,1.15788,1.15763,1.15776,9800000.0
2007-11-26 22:05:00,1.15773,1.15835,1.15773,1.15835,18800000.0
2007-11-26 22:06:00,1.15807,1.15832,1.15784,1.15809,14800000.0
2007-11-26 22:07:00,1.15791,1.15816,1.15791,1.15815,6800000.0
2007-11-26 22:08:00,1.15809,1.15855,1.15809,1.15855,2600000.0
2007-11-26 22:09:00,1.15815,1.15838,1.15804,1.15809,21200000.0
2007-11-26 22:10:00,1.15828,1.15886,1.15824,1.1584,15800000.0
2007-11-26 22:11:00,1.15862,1.15865,1.15823,1.15823,14600000.0
2007-11-26 22:12:00,1.15791,1.15791,1.15748,1.15749,9400000.0
2007-11-26 22:13:00,1.15786,1.15786,1.15716,1.15747,8800000.0
2007-11-26 22:14:00,1.15739,1.15743,1.15733,1.15736,6200000.0
2007-11-26 22:15:00,1.15767,1.15767,1.15716,1.15742,8200000.0
2007-11-26 22:16:00,1.15756,1.15756,1.15701,1.15737,23400000.0
2007-11-26 22:17:00,1.15696,1.15719,1.15696,1.15714,15600000.0
2007-11-26 22:18:00,1.15718,1.15729,1.15705,1.15729,8000000.0
2007-11-26 22:19:00,1.15735,1.15743,1.15702,1.15725,9400000.0
2007-11-26 22:20:00,1.15728,1.15767,1.15706,1.15752,21800000.0
2007-11-26 22:21:00,1.15768,1.15823,1.15759,1.15823,11600000.0
2007-11-26 22:22:00,1.15799,1.1582,1.15776,1.15795,18200000.0
2007-11-26 22:23:00,1.15814,1.15867,1.15814,1.15841,25400000.0
2007-11-26 22:24:00,1.1583,1.15844,1.15788,1.15824,17600000.0
2007-11-26 22:25:00,1.15789,1.15822,1.15765,1.15802,9800000.0
2007-11-26 22:26:00,1.15788,1.15817,1.15783,1.15817,10200000.0
2007-11-26 22:27:00,1.15792,1.15792,1.15732,1.15732,7600000.0
2007-11-26 22:28:00,1.15738,1.15773,1.15738,1.1577,9600000.0
2007-11-26 22:29:00,1.15802,1.15863,1.15802,1.15863,13200000.0
2007-11-26 22:30:00,1.15807,1.15823,1.15799,1.15803,10000000.0
2007-11-26 22:31:00,1.1592,1.1602,1.159,1.1596,9000000.0
2007-11-26 22:32:00,1.15864,1.15864,1.158,1.15818,9000000.0
2007-11-26 22:33:00,1.158,1.15817,1.15778,1.1579,8200000.0
2007-11-26 22:34:00,1.15817,1.15817,1.15738,1.15756,11200000.0
2007-11-26 22:35:00,1.15796,1.15796,1.15757,1.15778,20600000.0
2007-11-26 22:36:00,1.15727,1.15796,1.15727,1.15767,14400000.0
2007-11-26 22:37:00,1.15768,1.15768,1.15733,1.15747,8000000.0
2007-11-26 22:38:00,1.15754,1.15764,1.15745,1.15764,5800000.0
2007-11-26 22:39:00,1.15723,1.15736,1.15673,1.15676,18000000.0
2007-11-26 22:40:00,1.15645,1.15681,1.15643,1.15643,9600000.0
2007-11-26 22:41:00,1.15687,1.15715,1.15687,1.157,10400000.0
2007-11-26 22:42:00,1.15704,1.1572,1.15667,1.15667,13400000.0
2007-11-26 22:43:00,1.15661,1.15683,1.15638,1.15683,10400000.0
2007-11-26 22:44:00,1.15713,1.1575,1.15713,1.15747,27600000.0
2007-11-26 22:45:00,1.15745,1.15782,1.15745,1.15769,17400000.0
2007-11-26 22:46:00,1.15829,1.15829,1.15757,1.15789,9600000.0
2007-11-26 22:47:00,1.15779,1.15808,1.15763,1.15792,12600000.0
2007-11-26 22:48:00,1.15798,1.15798,1.15752,1.15762,18400000.0
2007-11-26 22:49:00,1.15831,1.15831,1.15782,1.15782,9200000.0
2007-11-26 22:50:00,1.15749,1.1576,1.15724,1.1576,36200000.0
2007-11-26 22:51:00,1.15706,1.15746,1.15693,1.15746,18000000.0
2007-11-26 22:52:00,1.15631,1.15655,1.15608,1.15608,16200000.0
2007-11-26 22:53:00,1.15686,1.157,1.15627,1.15627,10200000.0
2007-11-26 22:54:00,1.1564,1.1564,1.15574,1.15594,6200000.0
2007-11-26 22:55:00,1.15504,1.15573,1.15504,1.15562,9000000.0
2007-11-26 22:56:00,1.15547,1.15552,1.15522,1.15544,17600000.0
2007-11-26 22:57:00,1.15538,1.15587,1.15529,1.15587,22800000.0
2007-11-26 22:58:00,1.15638,1.15665,1.15582,1.15582,6800000.0
2007-11-26 22:59:00,1.15611,1.15671,1.15611,1.15648,25000000.0
2007-11-26 23:00:00,1.15692,1.15708,1.15623,1.15683,19400000.0
2007-11-26 23:01:00,1.15712,1.15729,1.15711,1.15719,13600000.0
2007-11-26 23:02:00,1.15708,1.15786,1.15705,1.15759,23400000.0
2007-11-26 23:03:00,1.15833,1.15833,1.15804,1.15826,10200000.0
2007-11-26 23:04:00,1.15871,1.15871,1.15836,1.15836,13200000.0
2007-11-26 23:05:00,1.15805,1.15841,1.15782,1.15782,6600000.0
2007-11-26 23:06:00,1.15772,1.15851,1.15772,1.15851,15800000.0
2007-11-26 23:07:00,1.15828,1.15859,1.15814,1.15818,20000000.0
2007-11-26 23:08:00,1.15823,1.15838,1.15806,1.15838,10200000.0
2007-11-26 23:09:00,1.15818,1.15836,1.15818,1.15831,9200000.0
2007-11-26 23:10:00,1.15817,1.15869,1.15817,1.15859,6800000.0
2007-11-26 23:11:00,1.1585,1.1585,1.15805,1.15805,9600000.0
2007-11-26 23:12:00,1.15793,1.15809,1.15763,1.15809,16000000.0
2007-11-26 23:13:00,1.15776,1.15813,1.15747,1.15813,12800000.0
2007-11-26 23:14:00,1.15807,1.15829,1.15801,1.15801,11600000.0
2007-11-26 23:15:00,1.15826,1.15848,1.15802,1.15817,13000000.0
2007-11-26 23:16:00,1.15805,1.15872,1.15805,1.15836,24600000.0
2007-11-26 23:17:00,1.15839,1.1585,1.1581,1.1581,21800000.0
2007-11-26 23:18:00,1.15814,1.15887,1.15814,1.1584,15000000.0
2007-11-26 23:19:00,1.15832,1.15883,1.15832,1.1587,10400000.0
2007-11-26 23:20:00,1.15887,1.1589,1.15847,1.15847,22200000.0
2007-11-26 23:21:00,1.15848,1.15848,1.15776,1.15841,11600000.0
2007-11-26 23:22:00,1.15845,1.15856,1.15834,1.15856,13200000.0
2007-11-26 23:23:00,1.15853,1.15907,1.15853,1.1587,14600000.0
2007-11-26 23:24:00,1.15857,1.1587,1.1583,1.15858,17600000.0
2007-11-26 23:25:00,1.15885,1.15951,1.15885,1.15906,12800000.0
2007-11-26 23:26:00,1.15941,1.15964,1.15915,1.15964,9600000.0
2007-11-26 23:27:00,1.15952,1.15988,1.15936,1.15971,19800000.0
2007-11-26 23:28:00,1.15907,1.15986,1.15907,1.1594,6800000.0
2007-11-26 23:29:00,1.15936,1.15936,1.15899,1.15934,14200000.0
2007-11-26 23:30:00,1.15941,1.15941,1.15857,1.15859,10000000.0
2007-11-26 23:31:00,1.15892,1.1595,1.15865,1.15865,13000000.0
2007-11-26 23:32:00,1.15893,1.15931,1.1584,1.15931,15000000.0
2007-11-26 23:33:00,1.15869,1.15869,1.15805,1.15843,20200000.0
2007-11-26 23:34:00,1.15779,1.15848,1.15749,1.15848,21200000.0
2007-11-26 23:35:00,1.15812,1.1583,1.15783,1.15819,9800000.0
2007-11-26 23:36:00,1.15834,1.15855,1.15791,1.15825,25200000.0
2007-11-26 23:37:00,1.15823,1.15823,1.15771,1.15783,12400000.0
2007-11-26 23:38:00,1.15785,1.15825,1.15764,1.15764,25200000.0
2007-11-26 23:39:00,1.15777,1.15801,1.15777,1.15791,15800000.0
2007-11-26 23:40:00,1.15816,1.15825,1.15767,1.158,13400000.0
2007-11-26 23:41:00,1.15798,1.15848,1.15798,1.15833,16800000.0
2007-11-26 23:42:00,1.15791,1.15815,1.15786,1.15787,9200000.0
2007-11-26 23:43:00,1.15778,1.15812,1.15762,1.15763,10000000.0
2007-11-26 23:44:00,1.15772,1.15781,1.1575,1.15781,13800000.0
2007-11-26 23:45:00,1.15731,1.15738,1.15713,1.15713,14000000.0
2007-11-26 23:46:00,1.15712,1.15767,1.15706,1.15713,15400000.0
2007-11-26 23:47:00,1.15697,1.15774,1.15697,1.15765,11000000.0
2007-11-26 23:48:00,1.15815,1.15833,1.15793,1.15826,17200000.0
2007-11-26 23:49:00,1.15804,1.15834,1.15766,1.15766,31000000.0
2007-11-26 23:50:00,1.1583,1.15854,1.1583,1.15833,10800000.0
2007-11-26 23:51:00,1.1591,1.1595,1.1591,1.1594,12800000.0
2007-11-26 23:52:00,1.15844,1.15844,1.15745,1.15755,12800000.0
2007-11-26 23:53:00,1.15795,1.15802,1.15769,1.15784,18000000.0
2007-11-26 23:54:00,1.15777,1.15798,1.15763,1.15763,24800000.0
2007-11-26 23:55:00,1.1572,1.1577,1.15708,1.15735,16000000.0
2007-11-26 23:56:00,1.15756,1.15785,1.15743,1.1577,11400000.0
2007-11-26 23:57:00,1.15734,1.15806,1.15727,1.15727,17000000.0
2007-11-26 23:58:00,1.1574,1.15783,1.15738,1.15783,11200000.0
2007-11-26 23:59:00,1.15769,1.15811,1.15746,1.15811,11000000.0
2007-11-27 00:00:00,1.15776,1.15834,1.15737,1.15777,13200000.0
2007-11-27 00:01:00,1.15797,1.15825,1.15794,1.15825,8800000.0
2007-11-27 00:02:00,1.15854,1.15855,1.15798,1.15855,14800000.0
2007-11-27 00:03:00,1.15793,1.15815,1.15793,1.15815,20600000.0
2007-11-27 00:04:00,1.15823,1.15823,1.15783,1.15783,8800000.0
2007-11-27 00:05:00,1.15774,1.15786,1.15755,1.15757,28800000.0
2007-11-27 00:06:00,1.15728,1.15769,1.15728,1.15766,10400000.0
2007-11-27 00:07:00,1.15765,1.15772,1.15733,1.15733,16800000.0
2007-11-27 00:08:00,1.15734,1.15768,1.15734,1.15753,16200000.0
2007-11-27 00:09:00,1.15704,1.1574,1.15702,1.15713,18600000.0
2007-11-27 00:10:00,1.15715,1.15772,1.15702,1.15735,21000000.0
2007-11-27 00:11:00,1.15801,1.1581,1.15753,1.15792,13000000.0
2007-11-27 00:12:00,1.15742,1.15758,1.15706,1.1572,6800000.0
2007-11-27 00:13:00,1.15735,1.15769,1.15716,1.15736,13600000.0
2007-11-27 00:14:00,1.15741,1.15774,1.15741,1.15766,5600000.0
2007-11-27 00:15:00,1.15757,1.1578,1.15757,1.1578,28600000.0
2007-11-27 00:16:00,1.15779,1.15784,1.15755,1.15783,11800000.0
2007-11-27 00:17:00,1.15782,1.15782,1.15722,1.15743,18000000.0
2007-11-27 00:18:00,1.15734,1.15789,1.15732,1.15736,29600000.0
2007-11-27 00:19:00,1.15783,1.158,1.15748,1.15784,12200000.0
2007-11-27 00:20:00,1.15739,1.15747,1.15713,1.15713,9000000.0
2007-11-27 00:21:00,1.15737,1.15768,1.15708,1.15768,8200000.0
2007-11-27 00:22:00,1.159,1.1591,1.1587,1.1587,18000000.0
2007-11-27 00:23:00,1.15794,1.15828,1.15793,1.15828,18000000.0
2007-11-27 00:24:00,1.15819,1.15875,1.15819,1.1586,6800000.0
2007-11-27 00:25:00,1.15819,1.1585,1.15803,1.15803,19400000.0
2007-11-27 00:26:00,1.1584,1.1589,1.15829,1.15871,11800000.0
2007-11-27 00:27:00,1.15874,1.15922,1.15857,1.1587,19400000.0
2007-11-27 00:28:00,1.15867,1.15909,1.15832,1.15843,19600000.0
2007-11-27 00:29:00,1.15847,1.15875,1.15846,1.15861,16600000.0
2007-11-27 00:30:00,1.15831,1.15831,1.15768,1.15768,12800000.0
2007-11-27 00:31:00,1.15852,1.15852,1.1579,1.15832,15000000.0
2007-11-27 00:32:00,1.15789,1.15802,1.15787,1.15792,16800000.0
2007-11-27 00:33:00,1.15822,1.15822,1.15762,1.15762,7400000.0
2007-11-27 00:34:00,1.15751,1.15802,1.15745,1.15765,18600000.0
2007-11-27 00:35:00,1.15824,1.15857,1.15823,1.15835,10800000.0
2007-11-27 00:36:00,1.15865,1.15868,1.15839,1.15857,11600000.0
2007-11-27 00:37:00,1.15877,1.15905,1.15874,1.15897,12400000.0
2007-11-27 00:38:00,1.15839,1.15895,1.15839,1.15841,11000000.0
2007-11-27 00:39:00,1.15887,1.15887,1.15819,1.15835,20200000.0
2007-11-27 00:40:00,1.15854,1.15854,1.15821,1.1584,8600000.0
2007-11-27 00:41:00,1.15847,1.15863,1.15836,1.15856,15000000.0
2007-11-27 00:42:00,1.15817,1.15819,1.15791,1.15792,10400000.0
2007-11-27 00:43:00,1.15816,1.15818,1.15803,1.15811,9000000.0
2007-11-27 00:44:00,1.15852,1.15899,1.15796,1.15796,12800000.0
2007-11-27 00:45:00,1.15824,1.15891,1.15824,1.15891,10000000.0
2007-11-27 00:46:00,1.15861,1.15895,1.15852,1.15871,17400000.0
2007-11-27 00:47:00,1.15893,1.15913,1.15783,1.15783,16600000.0
2007-11-27 00:48:00,1.15781,1.15843,1.15781,1.15808,8400000.0
2007-11-27 00:49:00,1.15803,1.15819,1.15762,1.15818,12800000.0
2007-11-27 00:50:00,1.15854,1.15893,1.15844,1.15893,11600000.0
2007-11-27 00:51:00,1.15855,1.15883,1.15834,1.15867,7800000.0
2007-11-27 00:52:00,1.15879,1.15898,1.15866,1.15869,18200000.0
2007-11-27 00:53:00,1.15899,1.15913,1.15881,1.15889,20800000.0
2007-11-27 00:54:00,1.15883,1.15884,1.1581,1.1581,7400000.0
2007-11-27 00:55:00,1.15837,1.15893,1.15837,1.15867,18000000.0
2007-11-27 00:56:00,1.15904,1.15904,1.15828,1.15849,6200000.0
2007-11-27 00:57:00,1.15865,1.15883,1.15835,1.15883,10400000.0
2007-11-27 00:58:00,1.15881,1.15918,1.15866,1.15872,17600000.0
2007-11-27 00:59:00,1.15818,1.15854,1.15756,1.15765,15800000.0
2007-11-27 01:00:00,1.15803,1.15849,1.1579,1.15799,8800000.0
2007-11-27 01:01:00,1.15799,1.15846,1.15792,1.15846,9400000.0
2007-11-27 01:02:00,1.15821,1.15838,1.15803,1.1583,18600000.0
2007-11-27 01:03:00,1.1583,1.15854,1.15781,1.15781,25200000.0
2007-11-27 01:04:00,1.15811,1.15849,1.15787,1.15849,36200000.0
2007-11-27 01:05:00,1.15851,1.15851,1.15788,1.15801,16200000.0
2007-11-27 01:06:00,1.15807,1.15807,1.15775,1.15787,5600000.0
2007-11-27 01:07:00,1.15797,1.15802,1.15767,1.15801,10000000.0
2007-11-27 01:08:00,1.15817,1.15826,1.15787,1.15787,14200000.0
2007-11-27 01:09:00,1.15813,1.15822,1.15759,1.15822,23000000.0
2007-11-27 01:10:00,1.1582,1.1585,1.15813,1.15837,21400000.0
2007-11-27 01:11:00,1.15814,1.15814,1.15751,1.15751,14600000.0
2007-11-27 01:12:00,1.15704,1.1578,1.15704,1.15767,11000000.0
2007-11-27 01:13:00,1.15766,1.15843,1.15766,1.15809,7800000.0
2007-11-27 01:14:00,1.15804,1.15865,1.15796,1.15865,15000000.0
2007-11-27 01:15:00,1.15852,1.15869,1.15827,1.15836,16600000.0
2007-11-27 01:16:00,1.15851,1.15851,1.15772,1.15801,9800000.0
2007-11-27 01:17:00,1.15785,1.15785,1.15747,1.15747,8000000.0
2007-11-27 01:18:00,1.15822,1.15853,1.15813,1.1583,20800000.0
2007-11-27 01:19:00,1.15838,1.1587,1.15814,1.15814,18400000.0
2007-11-27 01:20:00,1.15818,1.15848,1.15797,1.15848,15800000.0
2007-11-27 01:21:00,1.15845,1.15869,1.15841,1.15844,14400000.0
2007-11-27 01:22:00,1.15839,1.15875,1.15824,1.15853,8000000.0
2007-11-27 01:23:00,1.15833,1.15833,1.15816,1.15827,11200000.0
2007-11-27 01:24:00,1.15798,1.15822,1.15795,1.15822,16800000.0
2007-11-27 01:25:00,1.15827,1.15845,1.15797,1.15832,10000000.0
2007-11-27 01:26:00,1.15837,1.15883,1.15785,1.15785,11600000.0
2007-11-27 01:27:00,1.15792,1.15811,1.15782,1.1581,5600000.0
2007-11-27 01:28:00,1.15803,1.15803,1.15762,1.15796,5800000.0
2007-11-27 01:29:00,1.15752,1.15779,1.15723,1.15748,9600000.0
2007-11-27 01:30:00,1.159,1.159,1.1581,1.1585,16000000.0
2007-11-27 01:31:00,1.15764,1.15778,1.15754,1.15754,16000000.0
2007-11-27 01:32:00,1.15758,1.1578,1.15738,1.15776,22600000.0
2007-11-27 01:33:00,1.15744,1.15744,1.15718,1.15724,16800000.0
2007-11-27 01:34:00,1.15757,1.1577,1.15735,1.15735,18800000.0
2007-11-27 01:35:00,1.15739,1.15759,1.15715,1.15719,12400000.0
2007-11-27 01:36:00,1.1574,1.15777,1.1572,1.15736,13000000.0
2007-11-27 01:37:00,1.15715,1.15758,1.15713,1.15723,17800000.0
2007-11-27 01:38:00,1.15759,1.15779,1.1573,1.15761,17800000.0
2007-11-27 01:39:00,1.15769,1.15779,1.15732,1.15732,11000000.0
2007-11-27 01:40:00,1.15726,1.15739,1.15715,1.15739,10400000.0
2007-11-27 01:41:00,1.15741,1.15771,1.15692,1.157,12600000.0
2007-11-27 01:42:00,1.15721,1.15721,1.15674,1.15681,23000000.0
2007-11-27 01:43:00,1.15716,1.15779,1.15716,1.15779,20200000.0
2007-11-27 01:44:00,1.15792,1.15792,1.15707,1.15714,13800000.0
2007-11-27 01:45:00,1.1577,1.15775,1.1577,1.15775,2600000.0
2007-11-27 01:46:00,1.15817,1.15823,1.15801,1.15812,5600000.0
2007-11-27 01:47:00,1.15825,1.15862,1.15812,1.1584,14600000.0
2007-11-27 01:48:00,1.15822,1.15842,1.15822,1.15822,9200000.0
2007-11-27 01:49:00,1.15797,1.15847,1.15797,1.15838,15400000.0
2007-11-27 01:50:00,1.15854,1.1586,1.1584,1.15843,18000000.0
2007-11-27 01:51:00,1.15824,1.15827,1.15778,1.15778,9400000.0
2007-11-27 01:52:00,1.1592,1.1592,1.1584,1.159,23800000.0
2007-11-27 01:53:00,1.15812,1.15823,1.15793,1.15823,23800000.0
2007-11-27 01:54:00,1.15803,1.15852,1.1578,1.15852,22400000.0
2007-11-27 01:55:00,1.1581,1.15831,1.15763,1.15831,12400000.0
2007-11-27 01:56:00,1.15747,1.15748,1.15726,1.15726,21600000.0
2007-11-27 01:57:00,1.15726,1.15763,1.15726,1.15762,14000000.0
2007-11-27 01:58:00,1.15772,1.15774,1.15751,1.15751,8000000.0
2007-11-27 01:59:00,1.15756,1.1577,1.15748,1.15763,17600000.0
2007-11-27 02:00:00,1.15744,1.15759,1.15714,1.15738,17200000.0
2007-11-27 02:01:00,1.15777,1.15777,1.15725,1.15725,8400000.0
2007-11-27 02:02:00,1.15754,1.15754,1.15691,1.15704,17400000.0
2007-11-27 02:03:00,1.15714,1.15748,1.15714,1.15724,7800000.0
2007-11-27 02:04:00,1.15714,1.15748,1.15714,1.15744,13000000.0
2007-11-27 02:05:00,1.15744,1.15809,1.15732,1.15749,11600000.0
2007-11-27 02:06:00,1.15781,1.15794,1.15737,1.15791,18000000.0
2007-11-27 02:07:00,1.15785,1.15808,1.15783,1.15802,13000000.0
2007-11-27 02:08:00,1.15787,1.15803,1.15757,1.15803,19000000.0
2007-11-27 02:09:00,1.15789,1.15789,1.15757,1.15758,11200000.0
2007-11-27 02:10:00,1.15731,1.15785,1.15731,1.15752,11600000.0
2007-11-27 02:11:00,1.15796,1.15825,1.15791,1.15805,11000000.0
2007-11-27 02:12:00,1.15851,1.15851,1.15802,1.15815,20600000.0
2007-11-27 02:13:00,1.15788,1.15837,1.15761,1.15781,9000000.0
2007-11-27 02:14:00,1.1579,1.15834,1.15757,1.15834,12800000.0
2007-11-27 02:15:00,1.15776,1.15807,1.15768,1.15779,28800000.0
2007-11-27 02:16:00,1.15748,1.15794,1.15748,1.15774,14200000.0
2007-11-27 02:17:00,1.15822,1.15846,1.1577,1.1577,34000000.0
2007-11-27 02:18:00,1.15776,1.15847,1.15745,1.15847,8200000.0
2007-11-27 02:19:00,1.15826,1.15835,1.15796,1.15802,9600000.0
2007-11-27 02:20:00,1.15802,1.15849,1.15798,1.15849,20600000.0
2007-11-27 02:21:00,1.15804,1.15829,1.15761,1.15761,17200000.0
2007-11-27 02:22:00,1.15743,1.15743,1.15728,1.15728,23600000.0
2007-11-27 02:23:00,1.1576,1.15771,1.15736,1.15757,6000000.0
2007-11-27 02:24:00,1.15756,1.15776,1.15756,1.15759,13600000.0
2007-11-27 02:25:00,1.15752,1.15795,1.15742,1.15795,9400000.0
2007-11-27 02:26:00,1.1581,1.15812,1.15781,1.15786,10200000.0
2007-11-27 02:27:00,1.15774,1.15809,1.15774,1.15802,10000000.0
2007-11-27 02:28:00,1.15801,1.15838,1.15795,1.15807,19400000.0
2007-11-27 02:29:00,1.15861,1.15947,1.15861,1.15874,17200000.0
2007-11-27 02:30:00,1.15869,1.15869,1.15807,1.15843,15200000.0
2007-11-27 02:31:00,1.15806,1.15837,1.15801,1.15825,12000000.0
2007-11-27 02:32:00,1.15816,1.15831,1.15797,1.15803,12200000.0
2007-11-27 02:33:00,1.15766,1.158,1.15764,1.15784,15800000.0
2007-11-27 02:34:00,1.15784,1.15806,1.15782,1.15788,19200000.0
2007-11-27 02:35:00,1.15835,1.15858,1.15803,1.15803,19000000.0
2007-11-27 02:36:00,1.15833,1.15866,1.15806,1.15843,12400000.0
2007-11-27 02:37:00,1.15868,1.15908,1.15847,1.15847,13400000.0
2007-11-27 02:38:00,1.15882,1.15888,1.15828,1.15859,9600000.0
2007-11-27 02:39:00,1.15851,1.15851,1.15843,1.15843,12000000.0
2007-11-27 02:40:00,1.15836,1.15868,1.15834,1.15834,7600000.0
2007-11-27 02:41:00,1.1579,1.15845,1.1579,1.15829,10000000.0
2007-11-27 02:42:00,1.1582,1.15843,1.15792,1.15807,17400000.0
2007-11-27 02:43:00,1.15818,1.15836,1.15793,1.15793,26200000.0
2007-11-27 02:44:00,1.15777,1.15855,1.15777,1.15812,11400000.0
2007-11-27 02:45:00,1.15779,1.1582,1.15779,1.15817,6200000.0
2007-11-27 02:46:00,1.15799,1.15827,1.15789,1.15811,28400000.0
2007-11-27 02:47:00,1.15813,1.15842,1.15768,1.15842,16400000.0
2007-11-27 02:48:00,1.15803,1.15805,1.15745,1.15805,9400000.0
2007-11-27 02:49:00,1.15824,1.1586,1.1581,1.15842,10000000.0
2007-11-27 02:50:00,1.15863,1.15901,1.15855,1.15866,10400000.0
2007-11-27 02:51:00,1.15894,1.15921,1.15875,1.15904,11000000.0
2007-11-27 02:52:00,1.15847,1.15873,1.15801,1.15873,16400000.0
2007-11-27 02:53:00,1.15872,1.15872,1.15793,1.15793,11400000.0
2007-11-27 02:54:00,1.15806,1.15843,1.15784,1.1579,28200000.0
2007-11-27 02:55:00,1.15742,1.15805,1.15742,1.15805,14200000.0
2007-11-27 02:56:00,1.15819,1.15831,1.158,1.15802,18800000.0
2007-11-27 02:57:00,1.15769,1.15811,1.15769,1.15811,10800000.0
2007-11-27 02:58:00,1.15798,1.15832,1.15782,1.15821,9200000.0
2007-11-27 02:59:00,1.15862,1.1587,1.158,1.15866,22000000.0
2007-11-27 03:00:00,1.1588,1.15901,1.15862,1.15893,16000000.0
2007-11-27 03:01:00,1.15836,1.15877,1.15835,1.15877,7600000.0
2007-11-27 03:02:00,1.15845,1.15861,1.15826,1.15842,14400000.0
2007-11-27 03:03:00,1.15806,1.15845,1.15806,1.15827,14600000.0
2007-11-27 03:04:00,1.15795,1.15886,1.15795,1.15886,11800000.0
2007-11-27 03:05:00,1.15787,1.15842,1.15755,1.15842,12400000.0
2007-11-27 03:06:00,1.15795,1.15795,1.15738,1.15741,11800000.0
2007-11-27 03:07:00,1.15826,1.15862,1.15803,1.15841,8400000.0
2007-11-27 03:08:00,1.15841,1.15878,1.15816,1.15863,39800000.0
2007-11-27 03:09:00,1.15826,1.15855,1.15774,1.15774,21600000.0
2007-11-27 03:10:00,1.15813,1.15841,1.15779,1.15841,24000000.0
2007-11-27 03:11:00,1.15817,1.15832,1.15816,1.15828,11400000.0
2007-11-27 03:12:00,1.15864,1.15864,1.15794,1.15817,13200000.0
2007-11-27 03:13:00,1.15821,1.15832,1.158,1.15815,16400000.0
2007-11-27 03:14:00,1.15795,1.1584,1.15795,1.15815,22200000.0
2007-11-27 03:15:00,1.15803,1.15823,1.15794,1.15809,21600000.0
2007-11-27 03:16:00,1.15786,1.15829,1.15786,1.15829,20600000.0
2007-11-27 03:17:00,1.15815,1.15821,1.15772,1.15772,15800000.0
2007-11-27 03:18:00,1.15779,1.15854,1.15779,1.15804,11400000.0
2007-11-27 03:19:00,1.15758,1.15815,1.15758,1.15815,23800000.0
2007-11-27 03:20:00,1.15772,1.15865,1.15763,1.15865,9000000.0
2007-11-27 03:21:00,1.15801,1.1584,1.15782,1.15811,14800000.0
2007-11-27 03:22:00,1.1584,1.15879,1.15823,1.15836,15400000.0
2007-11-27 03:23:00,1.15825,1.15878,1.15814,1.15819,14600000.0
2007-11-27 03:24:00,1.15778,1.15819,1.15775,1.1581,14600000.0
2007-11-27 03:25:00,1.15813,1.15813,1.15777,1.15792,20400000.0
2007-11-27 03:26:00,1.15757,1.158,1.15754,1.15754,13200000.0
2007-11-27 03:27:00,1.15752,1.15811,1.15728,1.15789,19600000.0
2007-11-27 03:28:00,1.15793,1.15793,1.1574,1.15747,11400000.0
2007-11-27 03:29:00,1.15776,1.15826,1.15776,1.15817,17000000.0
2007-11-27 03:30:00,1.15805,1.15805,1.1577,1.15776,12800000.0
2007-11-27 03:31:00,1.15824,1.15872,1.15822,1.15851,6200000.0
2007-11-27 03:32:00,1.15835,1.15835,1.158,1.158,15600000.0
2007-11-27 03:33:00,1.15792,1.15809,1.15775,1.15777,21200000.0
2007-11-27 03:34:00,1.15787,1.15817,1.15753,1.15807,15400000.0
2007-11-27 03:35:00,1.15781,1.15784,1.15741,1.15753,8400000.0
2007-11-27 03:36:00,1.15743,1.15784,1.15714,1.15714,25200000.0
2007-11-27 03:37:00,1.15779,1.15795,1.15754,1.15768,15200000.0
2007-11-27 03:38:00,1.15769,1.15769,1.15751,1.15759,8200000.0
2007-11-27 03:39:00,1.15761,1.1577,1.15734,1.1577,15200000.0
2007-11-27 03:40:00,1.15762,1.15762,1.15738,1.15738,9800000.0
2007-11-27 03:41:00,1.15755,1.15795,1.15739,1.15795,20200000.0
2007-11-27 03:42:00,1.15798,1.15846,1.15764,1.15846,32200000.0
2007-11-27 03:43:00,1.15846,1.1585,1.15793,1.15793,14800000.0
2007-11-27 03:44:00,1.15887,1.15887,1.15841,1.15841,11000000.0
2007-11-27 03:45:00,1.15849,1.15909,1.15838,1.15841,12600000.0
2007-11-27 03:46:00,1.15849,1.15849,1.15812,1.15822,20000000.0
2007-11-27 03:47:00,1.15797,1.15835,1.15778,1.15805,22800000.0
2007-11-27 03:48:00,1.1582,1.1582,1.1579,1.15794,9000000.0
2007-11-27 03:49:00,1.15812,1.15852,1.15807,1.15812,13200000.0
2007-11-27 03:50:00,1.158,1.15822,1.15793,1.15793,14600000.0
2007-11-27 03:51:00,1.158,1.15828,1.15778,1.15778,18400000.0
2007-11-27 03:52:00,1.15815,1.15832,1.15778,1.15778,9000000.0
2007-11-27 03:53:00,1.1585,1.15851,1.158,1.15851,8600000.0
2007-11-27 03:54:00,1.15864,1.15864,1.15798,1.15826,27200000.0
2007-11-27 03:55:00,1.15818,1.15863,1.15792,1.15792,9400000.0
2007-11-27 03:56:00,1.15795,1.158,1.1577,1.15786,16000000.0
2007-11-27 03:57:00,1.15765,1.15794,1.15765,1.1579,19400000.0
2007-11-27 03:58:00,1.15769,1.15829,1.15769,1.15829,14400000.0
2007-11-27 03:59:00,1.15768,1.15843,1.15768,1.15843,7200000.0
2007-11-27 04:00:00,1.15864,1.15894,1.15861,1.15884,8800000.0
2007-11-27 04:01:00,1.15879,1.15879,1.15874,1.15874,11800000.0
2007-11-27 04:02:00,1.15868,1.15868,1.15802,1.15802,9200000.0
2007-11-27 04:03:00,1.15897,1.15897,1.15854,1.15883,11000000.0
2007-11-27 04:04:00,1.15879,1.15913,1.15841,1.15851,17000000.0
2007-11-27 04:05:00,1.15871,1.15896,1.15862,1.15877,11200000.0
2007-11-27 04:06:00,1.15893,1.15893,1.1586,1.1587,12000000.0
2007-11-27 04:07:00,1.15891,1.15911,1.15872,1.15911,13000000.0
2007-11-27 04:08:00,1.15851,1.159,1.15851,1.1587,19200000.0
2007-11-27 04:09:00,1.15889,1.15918,1.15863,1.15895,17600000.0
2007-11-27 04:10:00,1.15888,1.15898,1.15873,1.15898,6800000.0
2007-11-27 04:11:00,1.15892,1.15905,1.15865,1.15865,13200000.0
2007-11-27 04:12:00,1.15857,1.15871,1.15857,1.15868,11800000.0
2007-11-27 04:13:00,1.15898,1.15898,1.15819,1.15846,30000000.0
2007-11-27 04:14:00,1.15865,1.15919,1.15839,1.15884,16400000.0
2007-11-27 04:15:00,1.15904,1.15904,1.15848,1.15858,20200000.0
2007-11-27 04:16:00,1.15862,1.15872,1.15834,1.1586,8200000.0
2007-11-27 04:17:00,1.15821,1.15871,1.1581,1.1581,26400000.0
2007-11-27 04:18:00,1.15841,1.15877,1.15818,1.15877,14400000.0
2007-11-27 04:19:00,1.15848,1.15848,1.158,1.15829,24800000.0
2007-11-27 04:20:00,1.15842,1.1588,1.15834,1.15834,16000000.0
2007-11-27 04:21:00,1.15842,1.15842,1.1581,1.15834,16000000.0
2007-11-27 04:22:00,1.15814,1.15814,1.15802,1.1581,17800000.0
2007-11-27 04:23:00,1.15828,1.15844,1.15828,1.15841,9600000.0
2007-11-27 04:24:00,1.15847,1.15887,1.15824,1.15824,7400000.0
2007-11-27 04:26:00,1.15831,1.15856,1.15805,1.15837,17200000.0
2007-11-27 04:27:00,1.15838,1.15863,1.15818,1.15851,24600000.0
2007-11-27 04:28:00,1.15842,1.15852,1.1582,1.1582,7400000.0
2007-11-27 04:29:00,1.1581,1.1581,1.157,1.1578,14400000.0
2007-11-27 04:30:00,1.15836,1.15836,1.15792,1.15804,14400000.0
2007-11-27 04:31:00,1.1579,1.1582,1.1579,1.1582,13600000.0
2007-11-27 04:32:00,1.15825,1.15825,1.15774,1.15793,11200000.0
2007-11-27 04:33:00,1.15733,1.15777,1.15718,1.15773,11800000.0
2007-11-27 04:34:00,1.1583,1.1583,1.1571,1.1572,16000000.0
2007-11-27 04:35:00,1.15792,1.15805,1.15775,1.15776,16000000.0
2007-11-27 04:36:00,1.15789,1.15815,1.15772,1.15797,16000000.0
2007-11-27 04:37:00,1.15786,1.15817,1.15775,1.15781,17200000.0
2007-11-27 04:38:00,1.15786,1.15802,1.15754,1.15802,14200000.0
2007-11-27 04:39:00,1.15783,1.15783,1.15758,1.15762,28600000.0
2007-11-27 04:40:00,1.15777,1.15831,1.15753,1.15753,14200000.0
2007-11-27 04:41:00,1.15796,1.15836,1.15732,1.15774,15600000.0
2007-11-27 04:42:00,1.15814,1.15827,1.15799,1.158,11200000.0
2007-11-27 04:43:00,1.15805,1.15811,1.15757,1.15761,9000000.0
2007-11-27 04:44:00,1.15817,1.15843,1.15799,1.15814,21600000.0
2007-11-27 04:45:00,1.15795,1.15809,1.15764,1.15764,12800000.0
2007-11-27 04:46:00,1.15774,1.15801,1.15748,1.15748,10200000.0
2007-11-27 04:47:00,1.15768,1.15799,1.15767,1.15788,19600000.0
2007-11-27 04:48:00,1.15768,1.15782,1.1575,1.1575,13600000.0
2007-11-27 04:49:00,1.15761,1.15796,1.15757,1.15783,20400000.0
2007-11-27 04:50:00,1.15795,1.15862,1.15795,1.15819,9400000.0
2007-11-27 04:51:00,1.15792,1.15838,1.15781,1.1582,19600000.0
2007-11-27 04:52:00,1.15821,1.15872,1.15813,1.15816,12200000.0
2007-11-27 04:53:00,1.15834,1.15877,1.1582,1.15837,14000000.0
2007-11-27 04:54:00,1.15805,1.15836,1.15798,1.15798,13800000.0
2007-11-27 04:55:00,1.15793,1.15829,1.1578,1.15827,15800000.0
2007-11-27 04:56:00,1.15825,1.15856,1.15788,1.15818,24400000.0
2007-11-27 04:57:00,1.15794,1.1585,1.15794,1.15823,12400000.0
2007-11-27 04:58:00,1.15811,1.15812,1.15773,1.15789,18800000.0
2007-11-27 04:59:00,1.15795,1.15795,1.15779,1.15779,9600000.0
2007-11-27 05:00:00,1.15761,1.15778,1.15734,1.15778,16600000.0
2007-11-27 05:01:00,1.15787,1.15845,1.15787,1.15845,6800000.0
2007-11-27 05:02:00,1.15854,1.15915,1.15854,1.15897,6200000.0
2007-11-27 05:03:00,1.15913,1.15913,1.15871,1.15871,9000000.0
2007-11-27 05:04:00,1.15877,1.15892,1.15851,1.1586,6800000.0
2007-11-27 05:05:00,1.15855,1.15856,1.15833,1.15854,18600000.0
2007-11-27 05:06:00,1.15844,1.1591,1.15844,1.1591,16600000.0
2007-11-27 05:07:00,1.15906,1.15906,1.15849,1.15876,9400000.0
2007-11-27 05:08:00,1.15897,1.15897,1.15863,1.15863,8200000.0
2007-11-27 05:09:00,1.15824,1.15858,1.15803,1.15838,38600000.0
2007-11-27 05:10:00,1.15861,1.15933,1.15845,1.15857,20000000.0
2007-11-27 05:11:00,1.15861,1.15861,1.15809,1.15831,6800000.0
2007-11-27 05:12:00,1.1587,1.15874,1.15832,1.15832,20200000.0
2007-11-27 05:13:00,1.15818,1.15848,1.15802,1.15821,17000000.0
2007-11-27 05:14:00,1.15891,1.15891,1.15802,1.15824,11000000.0
2007-11-27 05:15:00,1.15779,1.15857,1.15779,1.15807,12200000.0
2007-11-27 05:16:00,1.15759,1.15792,1.15714,1.15714,10800000.0
2007-11-27 05:17:00,1.15673,1.15725,1.15666,1.15666,19800000.0
2007-11-27 05:18:00,1.15712,1.15744,1.1571,1.15744,4200000.0
2007-11-27 05:19:00,1.15821,1.15821,1.15711,1.15711,14400000.0
2007-11-27 05:20:00,1.15655,1.15718,1.15622,1.15622,11400000.0
2007-11-27 05:21:00,1.15591,1.15618,1.15591,1.15618,10400000.0
2007-11-27 05:22:00,1.1562,1.15649,1.15605,1.15632,20000000.0
2007-11-27 05:23:00,1.1564,1.15668,1.15637,1.15637,12200000.0
2007-11-27 05:24:00,1.15632,1.15694,1.15627,1.15627,16400000.0
2007-11-27 05:25:00,1.15655,1.15669,1.15613,1.15644,13200000.0
2007-11-27 05:26:00,1.15707,1.15764,1.1567,1.1567,11000000.0
2007-11-27 05:27:00,1.15669,1.15719,1.15669,1.15699,20200000.0
2007-11-27 05:28:00,1.15701,1.15754,1.15692,1.15725,6800000.0
2007-11-27 05:29:00,1.15754,1.15764,1.15702,1.15726,11400000.0
2007-11-27 05:30:00,1.15686,1.15759,1.1568,1.15727,15400000.0
2007-11-27 05:31:00,1.15715,1.15719,1.15681,1.15696,10800000.0
2007-11-27 05:32:00,1.15679,1.15747,1.15669,1.15686,17400000.0
2007-11-27 05:33:00,1.1568,1.15716,1.15662,1.15704,14200000.0
2007-11-27 05:34:00,1.15745,1.15745,1.15658,1.1568,13800000.0
2007-11-27 05:35:00,1.15666,1.15666,1.15621,1.15666,28800000.0
2007-11-27 05:36:00,1.15665,1.15703,1.15659,1.15659,6800000.0
2007-11-27 05:37:00,1.15656,1.15714,1.15642,1.15642,16000000.0
2007-11-27 05:38:00,1.1568,1.15713,1.15657,1.15691,17600000.0
2007-11-27 05:39:00,1.15674,1.15733,1.15674,1.15701,24800000.0
2007-11-27 05:40:00,1.15714,1.15714,1.15608,1.15608,9200000.0
2007-11-27 05:41:00,1.15621,1.15671,1.15617,1.15646,11200000.0
2007-11-27 05:42:00,1.15711,1.15781,1.157,1.157,14600000.0
2007-11-27 05:43:00,1.15754,1.15762,1.15679,1.15679,11000000.0
2007-11-27 05:44:00,1.15635,1.15665,1.15635,1.15645,6200000.0
2007-11-27 05:45:00,1.15633,1.15736,1.15633,1.15736,15000000.0
2007-11-27 05:46:00,1.15731,1.15763,1.15716,1.15716,16800000.0
2007-11-27 05:47:00,1.15698,1.15715,1.15683,1.15715,15400000.0
2007-11-27 05:48:00,1.15701,1.15701,1.1565,1.157,14600000.0
2007-11-27 05:49:00,1.15703,1.15709,1.15649,1.15709,12200000.0
2007-11-27 05:50:00,1.15677,1.15685,1.1563,1.1563,11600000.0
2007-11-27 05:51:00,1.1585,1.1585,1.1585,1.1585,17800000.0
2007-11-27 05:52:00,1.1562,1.15644,1.1559,1.15626,17800000.0
2007-11-27 05:53:00,1.15619,1.15672,1.15615,1.15622,7800000.0
2007-11-27 05:54:00,1.15647,1.15719,1.15646,1.15657,11800000.0
2007-11-27 05:55:00,1.157,1.157,1.15664,1.15664,26000000.0
2007-11-27 05:56:00,1.15653,1.15653,1.15603,1.15603,10200000.0
2007-11-27 05:57:00,1.15678,1.15694,1.1565,1.15694,13400000.0
2007-11-27 05:58:00,1.15657,1.15657,1.15615,1.15654,11000000.0
2007-11-27 05:59:00,1.15632,1.15667,1.15632,1.15659,16000000.0
2007-11-27 06:00:00,1.15706,1.15721,1.15657,1.15701,20200000.0
2007-11-27 06:01:00,1.15707,1.15707,1.15628,1.15679,17800000.0
2007-11-27 06:02:00,1.1567,1.15703,1.15627,1.15703,15000000.0
2007-11-27 06:03:00,1.15702,1.15702,1.15659,1.15676,24400000.0
2007-11-27 06:04:00,1.15726,1.15726,1.15645,1.15668,13800000.0
2007-11-27 06:05:00,1.15672,1.15672,1.15625,1.1565,12600000.0
2007-11-27 06:06:00,1.15637,1.15666,1.15612,1.1563,10600000.0
2007-11-27 06:07:00,1.15625,1.15656,1.15625,1.15656,6400000.0
2007-11-27 06:08:00,1.15654,1.15666,1.15635,1.15635,11200000.0
2007-11-27 06:09:00,1.15654,1.15672,1.15649,1.15653,16400000.0
2007-11-27 06:10:00,1.15674,1.15702,1.15674,1.15702,10200000.0
2007-11-27 06:11:00,1.15685,1.157,1.15646,1.15664,16600000.0
2007-11-27 06:12:00,1.15648,1.15682,1.15622,1.15622,23000000.0
2007-11-27 06:13:00,1.15615,1.15639,1.15615,1.1563,9600000.0
2007-11-27 06:14:00,1.15634,1.15658,1.15602,1.15657,10000000.0
2007-11-27 06:15:00,1.15651,1.15661,1.15621,1.15638,10000000.0
2007-11-27 06:16:00,1.15606,1.15662,1.15554,1.15597,10400000.0
2007-11-27 06:17:00,1.15636,1.15645,1.15625,1.15645,20000000.0
2007-11-27 06:18:00,1.15649,1.15665,1.15633,1.15633,12400000.0
2007-11-27 06:19:00,1.15608,1.15674,1.15608,1.15665,13000000.0
2007-11-27 06:20:00,1.15662,1.15678,1.15658,1.15678,8600000.0
2007-11-27 06:21:00,1.15669,1.15678,1.15647,1.15675,7600000.0
2007-11-27 06:22:00,1.15684,1.15776,1.15684,1.15776,9200000.0
2007-11-27 06:23:00,1.15796,1.15809,1.15598,1.15598,13200000.0
2007-11-27 06:24:00,1.15595,1.15671,1.15595,1.15671,12800000.0
2007-11-27 06:25:00,1.15672,1.15702,1.1567,1.1568,13000000.0
2007-11-27 06:26:00,1.15701,1.1574,1.15701,1.15726,20800000.0
2007-11-27 06:27:00,1.15711,1.15769,1.15711,1.15769,24200000.0
2007-11-27 06:28:00,1.15801,1.15801,1.15717,1.15717,10200000.0
2007-11-27 06:29:00,1.15756,1.15756,1.15714,1.15716,25800000.0
2007-11-27 06:30:00,1.15708,1.15739,1.15692,1.15692,19600000.0
2007-11-27 06:31:00,1.15754,1.15781,1.15731,1.15731,12600000.0
2007-11-27 06:32:00,1.15718,1.15768,1.15715,1.15768,9800000.0
2007-11-27 06:33:00,1.15703,1.15747,1.15703,1.15731,28200000.0
2007-11-27 06:34:00,1.15729,1.15802,1.15729,1.15774,12200000.0
2007-11-27 06:35:00,1.15811,1.15811,1.15723,1.15732,11400000.0
2007-11-27 06:36:00,1.15738,1.15746,1.157,1.15728,16600000.0
2007-11-27 06:37:00,1.15745,1.15766,1.1572,1.15741,11600000.0
2007-11-27 06:38:00,1.15784,1.15795,1.15745,1.15745,16400000.0
2007-11-27 06:39:00,1.15734,1.1574,1.15701,1.1572,7800000.0
2007-11-27 06:40:00,1.15745,1.1577,1.15745,1.15748,24200000.0
2007-11-27 06:41:00,1.1569,1.15719,1.1569,1.15707,10600000.0
2007-11-27 06:42:00,1.1572,1.1578,1.15693,1.15745,16000000.0
2007-11-27 06:43:00,1.1578,1.15789,1.15728,1.15728,17800000.0
2007-11-27 06:44:00,1.15736,1.1574,1.15712,1.15727,16600000.0
2007-11-27 06:45:00,1.15697,1.15754,1.15697,1.15735,18000000.0
2007-11-27 06:46:00,1.15742,1.15803,1.15742,1.15773,10000000.0
2007-11-27 06:47:00,1.15741,1.15741,1.15632,1.15632,16000000.0
2007-11-27 06:48:00,1.1566,1.1566,1.15636,1.15636,11200000.0
2007-11-27 06:49:00,1.15655,1.15663,1.15628,1.15628,8200000.0
2007-11-27 06:50:00,1.15625,1.15625,1.15581,1.15596,7600000.0
2007-11-27 06:51:00,1.15605,1.15643,1.15601,1.15625,9800000.0
2007-11-27 06:52:00,1.15651,1.15706,1.15651,1.15667,23600000.0
2007-11-27 06:53:00,1.15613,1.15619,1.15583,1.15585,8600000.0
2007-11-27 06:54:00,1.15648,1.15697,1.15648,1.15686,14000000.0
2007-11-27 06:55:00,1.15693,1.15693,1.15645,1.15691,22000000.0
2007-11-27 06:56:00,1.15728,1.15752,1.15675,1.15731,16600000.0
2007-11-27 06:57:00,1.15741,1.15746,1.15692,1.1572,14800000.0
2007-11-27 06:58:00,1.1569,1.1569,1.15638,1.15666,19800000.0
2007-11-27 06:59:00,1.15722,1.15722,1.15698,1.15718,22600000.0
2007-11-27 07:00:00,1.15706,1.15734,1.15696,1.15726,22400000.0
2007-11-27 07:01:00,1.1575,1.1575,1.15657,1.15695,20400000.0
2007-11-27 07:02:00,1.15734,1.15765,1.15734,1.15765,15600000.0
2007-11-27 07:03:00,1.15721,1.15721,1.15659,1.15665,14000000.0
2007-11-27 07:04:00,1.15668,1.15698,1.15668,1.15688,15000000.0
2007-11-27 07:05:00,1.15731,1.15776,1.15731,1.15749,15400000.0
2007-11-27 07:06:00,1.15753,1.15753,1.15718,1.15718,11800000.0
2007-11-27 07:07:00,1.15683,1.15696,1.15636,1.15685,17400000.0
2007-11-27 07:08:00,1.15702,1.15702,1.15662,1.15662,21000000.0
2007-11-27 07:09:00,1.15657,1.15686,1.15657,1.15672,8400000.0
2007-11-27 07:10:00,1.15694,1.15718,1.15681,1.15685,23000000.0
2007-11-27 07:11:00,1.1569,1.15701,1.15674,1.15674,9800000.0
2007-11-27 07:12:00,1.15608,1.15646,1.15586,1.15599,18800000.0
2007-11-27 07:13:00,1.15564,1.15595,1.15546,1.15562,7400000.0
2007-11-27 07:14:00,1.15573,1.15599,1.1556,1.1556,15800000.0
2007-11-27 07:15:00,1.1556,1.15612,1.15553,1.15586,20800000.0
2007-11-27 07:16:00,1.1561,1.15671,1.15605,1.15671,10400000.0
2007-11-27 07:17:00,1.15666,1.15666,1.15641,1.15646,19000000.0
2007-11-27 07:18:00,1.1564,1.15682,1.1564,1.15642,8200000.0
2007-11-27 07:19:00,1.15642,1.15667,1.15637,1.15637,13800000.0
2007-11-27 07:20:00,1.15631,1.15652,1.15611,1.15626,19400000.0
2007-11-27 07:21:00,1.15634,1.15676,1.15634,1.15657,8200000.0
2007-11-27 07:22:00,1.15656,1.15679,1.15645,1.15679,16200000.0
2007-11-27 07:23:00,1.15665,1.15665,1.15575,1.15575,13800000.0
2007-11-27 07:24:00,1.15574,1.15591,1.15564,1.15575,23000000.0
2007-11-27 07:25:00,1.15571,1.15643,1.15558,1.15602,16000000.0
2007-11-27 07:26:00,1.15632,1.15651,1.15594,1.15639,17800000.0
2007-11-27 07:27:00,1.15676,1.15719,1.15665,1.15719,21600000.0
2007-11-27 07:28:00,1.15695,1.15727,1.15695,1.15727,9800000.0
2007-11-27 07:29:00,1.15667,1.15703,1.15667,1.15703,5200000.0
2007-11-27 07:30:00,1.15719,1.15771,1.15697,1.15771,24600000.0
2007-11-27 07:31:00,1.15697,1.15703,1.15679,1.1568,10800000.0
2007-11-27 07:32:00,1.15664,1.15719,1.15661,1.15719,20200000.0
2007-11-27 07:33:00,1.15724,1.15759,1.15708,1.15745,24200000.0
2007-11-27 07:34:00,1.15717,1.158,1.15717,1.158,12400000.0
2007-11-27 07:35:00,1.15767,1.15799,1.15725,1.15775,17200000.0
2007-11-27 07:36:00,1.15714,1.15777,1.15714,1.15777,15400000.0
2007-11-27 07:37:00,1.15757,1.15792,1.15746,1.15748,14400000.0
2007-11-27 07:38:00,1.15745,1.15797,1.15745,1.15749,14000000.0
2007-11-27 07:39:00,1.15799,1.15799,1.15763,1.15772,12200000.0
2007-11-27 07:40:00,1.15755,1.15755,1.15716,1.15736,23800000.0
2007-11-27 07:41:00,1.15755,1.1578,1.15733,1.15772,21400000.0
2007-11-27 07:42:00,1.15784,1.15795,1.15767,1.15788,6800000.0
2007-11-27 07:43:00,1.15723,1.15761,1.15654,1.15694,20600000.0
2007-11-27 07:44:00,1.15643,1.15683,1.15638,1.15676,30000000.0
2007-11-27 07:45:00,1.15718,1.15725,1.15686,1.1569,8800000.0
2007-11-27 07:46:00,1.15697,1.15755,1.15697,1.15704,17600000.0
2007-11-27 07:47:00,1.15725,1.1575,1.15712,1.15712,12400000.0
2007-11-27 07:48:00,1.15685,1.1573,1.15685,1.15685,14400000.0
2007-11-27 07:49:00,1.15686,1.15713,1.15646,1.15703,16600000.0
2007-11-27 07:50:00,1.1573,1.15766,1.15704,1.15725,24600000.0
2007-11-27 07:51:00,1.15742,1.15763,1.15733,1.15751,6200000.0
2007-11-27 07:52:00,1.15791,1.15791,1.15744,1.15759,17800000.0
2007-11-27 07:53:00,1.15762,1.15762,1.15637,1.15637,18800000.0
2007-11-27 07:54:00,1.15699,1.15719,1.15686,1.15705,10600000.0
2007-11-27 07:55:00,1.15661,1.15698,1.15661,1.15671,13000000.0
2007-11-27 07:56:00,1.15679,1.15701,1.15646,1.15698,27200000.0
2007-11-27 07:57:00,1.15681,1.15697,1.1565,1.15663,15400000.0
2007-11-27 07:58:00,1.15661,1.1572,1.15661,1.15696,9000000.0
2007-11-27 07:59:00,1.15702,1.15702,1.15668,1.15688,7800000.0
2007-11-27 08:00:00,1.15654,1.15741,1.15654,1.15708,18400000.0
2007-11-27 08:01:00,1.157,1.15717,1.1569,1.157,8400000.0
2007-11-27 08:02:00,1.15662,1.15662,1.15651,1.15661,7400000.0
2007-11-27 08:03:00,1.15648,1.15669,1.15602,1.15669,12800000.0
2007-11-27 08:04:00,1.15712,1.15717,1.15641,1.15702,8200000.0
2007-11-27 08:05:00,1.15666,1.15697,1.15617,1.15697,11000000.0
2007-11-27 08:06:00,1.15661,1.15686,1.15657,1.15686,17200000.0
2007-11-27 08:07:00,1.1564,1.15673,1.15621,1.1564,12000000.0
2007-11-27 08:08:00,1.15587,1.15642,1.15569,1.1559,15600000.0
2007-11-27 08:09:00,1.15635,1.15665,1.1563,1.15665,28000000.0
2007-11-27 08:10:00,1.15656,1.15673,1.15637,1.15637,17400000.0
2007-11-27 08:11:00,1.15658,1.15668,1.15648,1.15657,18800000.0
2007-11-27 08:12:00,1.15665,1.15665,1.1566,1.1566,3200000.0
2007-11-27 08:13:00,1.15691,1.15714,1.15678,1.15678,18600000.0
2007-11-27 08:14:00,1.15712,1.15712,1.15629,1.15664,20200000.0
2007-11-27 08:15:00,1.15668,1.1568,1.15662,1.15676,11000000.0
2007-11-27 08:16:00,1.15637,1.157,1.15637,1.15693,10600000.0
2007-11-27 08:17:00,1.15696,1.15696,1.15663,1.15663,10400000.0
2007-11-27 08:18:00,1.15712,1.15712,1.15668,1.15693,14000000.0
2007-11-27 08:19:00,1.15705,1.15718,1.15671,1.15676,30000000.0
2007-11-27 08:20:00,1.1567,1.15721,1.15657,1.15657,7800000.0
2007-11-27 08:21:00,1.1568,1.15698,1.15661,1.15684,12200000.0
2007-11-27 08:22:00,1.15682,1.15731,1.15673,1.15681,15000000.0
2007-11-27 08:23:00,1.1563,1.15655,1.15619,1.15655,25200000.0
2007-11-27 08:24:00,1.15613,1.15658,1.1561,1.1563,27600000.0
2007-11-27 08:25:00,1.15633,1.15674,1.15609,1.15646,10800000.0
2007-11-27 08:26:00,1.15658,1.15675,1.15632,1.15632,14000000.0
2007-11-27 08:27:00,1.15662,1.15694,1.15636,1.15651,10000000.0
2007-11-27 08:28:00,1.15654,1.15687,1.15619,1.15665,23200000.0
2007-11-27 08:29:00,1.15619,1.15643,1.15608,1.15643,10000000.0
2007-11-27 08:30:00,1.15634,1.15654,1.1559,1.15636,19200000.0
2007-11-27 08:31:00,1.15615,1.15639,1.15604,1.15621,20400000.0
2007-11-27 08:32:00,1.15651,1.15655,1.15602,1.15655,12200000.0
2007-11-27 08:33:00,1.15684,1.15684,1.15631,1.15631,15200000.0
2007-11-27 08:34:00,1.15618,1.15623,1.15569,1.15623,19200000.0
2007-11-27 08:35:00,1.1557,1.15585,1.15555,1.15579,9600000.0
2007-11-27 08:36:00,1.15593,1.156,1.15558,1.156,23800000.0
2007-11-27 08:37:00,1.15598,1.156,1.15557,1.15559,14800000.0
2007-11-27 08:38:00,1.15566,1.15615,1.15549,1.15597,13000000.0
2007-11-27 08:39:00,1.15562,1.15609,1.15541,1.15604,17200000.0
2007-11-27 08:40:00,1.15582,1.15629,1.15582,1.15612,9800000.0
2007-11-27 08:41:00,1.15613,1.15632,1.15595,1.15632,14600000.0
2007-11-27 08:42:00,1.1565,1.15701,1.15625,1.1564,17800000.0
2007-11-27 08:43:00,1.15626,1.15626,1.15585,1.15585,11000000.0
2007-11-27 08:44:00,1.15582,1.15645,1.15582,1.15645,11000000.0
2007-11-27 08:45:00,1.1566,1.1566,1.15601,1.15645,14000000.0
2007-11-27 08:46:00,1.15619,1.15657,1.15588,1.15588,13000000.0
2007-11-27 08:47:00,1.15562,1.15651,1.15558,1.15615,13600000.0
2007-11-27 08:48:00,1.1562,1.15638,1.15578,1.15578,10000000.0
2007-11-27 08:49:00,1.15622,1.1564,1.15597,1.1562,11800000.0
2007-11-27 08:50:00,1.15595,1.15617,1.15585,1.15585,15400000.0
2007-11-27 08:51:00,1.15572,1.15622,1.15569,1.15622,69600000.0
2007-11-27 08:52:00,1.15625,1.15629,1.15592,1.15629,9800000.0
2007-11-27 08:53:00,1.15607,1.15658,1.15586,1.15591,7200000.0
2007-11-27 08:54:00,1.15669,1.15669,1.15618,1.15639,12200000.0
2007-11-27 08:55:00,1.15612,1.15649,1.15606,1.15608,40400000.0
2007-11-27 08:56:00,1.1557,1.1558,1.1556,1.1556,13600000.0
2007-11-27 08:57:00,1.15583,1.15583,1.15541,1.15549,13600000.0
2007-11-27 08:58:00,1.15527,1.15567,1.15492,1.15507,20200000.0
2007-11-27 08:59:00,1.15499,1.15507,1.15462,1.15474,13000000.0
2007-11-27 09:00:00,1.15446,1.15446,1.15372,1.15426,135000000.0
2007-11-27 09:01:00,1.15517,1.15517,1.15443,1.15458,13600000.0
2007-11-27 09:02:00,1.15503,1.15543,1.15493,1.15536,17000000.0
2007-11-27 09:03:00,1.15524,1.1555,1.15497,1.15534,22400000.0
2007-11-27 09:04:00,1.15556,1.15563,1.15513,1.15563,14800000.0
2007-11-27 09:05:00,1.15506,1.15536,1.1549,1.1549,29200000.0
2007-11-27 09:06:00,1.15509,1.15518,1.15507,1.15518,20200000.0
2007-11-27 09:07:00,1.15536,1.15592,1.15536,1.15575,16800000.0
2007-11-27 09:08:00,1.15582,1.15647,1.15582,1.15604,9400000.0
2007-11-27 09:09:00,1.15597,1.15607,1.1558,1.15596,19800000.0
2007-11-27 09:10:00,1.15598,1.15634,1.15585,1.15599,15600000.0
2007-11-27 09:11:00,1.15596,1.15633,1.15596,1.15601,18600000.0
2007-11-27 09:12:00,1.15615,1.15651,1.15583,1.15651,17600000.0
2007-11-27 09:13:00,1.15672,1.15672,1.15584,1.15584,9400000.0
2007-11-27 09:14:00,1.15584,1.15642,1.15584,1.15622,7600000.0
2007-11-27 09:15:00,1.15628,1.1564,1.1561,1.1564,17800000.0
2007-11-27 09:16:00,1.15633,1.15646,1.15622,1.15646,5800000.0
2007-11-27 09:17:00,1.15647,1.15677,1.15639,1.15647,6600000.0
2007-11-27 09:18:00,1.15625,1.15631,1.15583,1.15603,30200000.0
2007-11-27 09:19:00,1.15598,1.15622,1.15546,1.15603,14600000.0
2007-11-27 09:20:00,1.15571,1.15571,1.15509,1.1551,13200000.0
2007-11-27 09:21:00,1.15552,1.15584,1.15552,1.15584,6200000.0
2007-11-27 09:22:00,1.15553,1.15574,1.15537,1.15571,13400000.0
2007-11-27 09:23:00,1.15568,1.15644,1.15565,1.15644,19600000.0
2007-11-27 09:24:00,1.15568,1.15584,1.15552,1.1556,26800000.0
2007-11-27 09:25:00,1.1557,1.15629,1.1557,1.15597,12200000.0
2007-11-27 09:26:00,1.1558,1.15616,1.15571,1.15571,8600000.0
2007-11-27 09:27:00,1.15589,1.15647,1.15585,1.15614,13600000.0
2007-11-27 09:28:00,1.15627,1.15627,1.15581,1.15604,17200000.0
2007-11-27 09:29:00,1.15614,1.15629,1.15596,1.15601,17000000.0
2007-11-27 09:30:00,1.1562,1.1569,1.1561,1.1562,13200000.0
2007-11-27 09:31:00,1.15617,1.15617,1.1557,1.1557,13200000.0
2007-11-27 09:32:00,1.15588,1.15657,1.15588,1.15657,14200000.0
2007-11-27 09:33:00,1.15608,1.15614,1.15581,1.15614,18200000.0
2007-11-27 09:34:00,1.15602,1.15602,1.15576,1.15579,3600000.0
2007-11-27 09:35:00,1.15541,1.15564,1.15535,1.15557,15000000.0
2007-11-27 09:36:00,1.15542,1.15575,1.15523,1.15525,13200000.0
2007-11-27 09:37:00,1.1551,1.1555,1.15502,1.15502,9400000.0
2007-11-27 09:38:00,1.15499,1.15534,1.15487,1.15534,14400000.0
2007-11-27 09:39:00,1.15513,1.15541,1.15505,1.15523,19400000.0
2007-11-27 09:40:00,1.15523,1.15523,1.15487,1.15516,19200000.0
2007-11-27 09:41:00,1.15502,1.15502,1.15469,1.1547,13600000.0
2007-11-27 09:42:00,1.15499,1.15549,1.15492,1.15549,20800000.0
2007-11-27 09:43:00,1.15511,1.15511,1.1549,1.15511,20800000.0
2007-11-27 09:44:00,1.15521,1.15552,1.15513,1.15513,10800000.0
2007-11-27 09:45:00,1.15546,1.15546,1.15526,1.15526,5200000.0
2007-11-27 09:46:00,1.15533,1.15558,1.15516,1.15516,24200000.0
2007-11-27 09:47:00,1.15495,1.1551,1.15465,1.15465,18400000.0
2007-11-27 09:48:00,1.15481,1.15502,1.15446,1.15477,16200000.0
2007-11-27 09:49:00,1.15481,1.15504,1.15473,1.15504,3600000.0
2007-11-27 09:50:00,1.15515,1.1554,1.15481,1.1554,11600000.0
2007-11-27 09:51:00,1.1555,1.15604,1.15533,1.15533,10800000.0
2007-11-27 09:52:00,1.15558,1.15571,1.15534,1.15556,22600000.0
2007-11-27 09:53:00,1.15547,1.15589,1.15544,1.15576,17800000.0
2007-11-27 09:54:00,1.15558,1.15569,1.15539,1.15556,17400000.0
2007-11-27 09:55:00,1.1559,1.1559,1.15517,1.15561,13800000.0
2007-11-27 09:56:00,1.1556,1.1556,1.155,1.15554,18800000.0
2007-11-27 09:57:00,1.15518,1.1552,1.15497,1.15497,24200000.0
2007-11-27 09:58:00,1.1549,1.15533,1.1549,1.15532,10000000.0
2007-11-27 09:59:00,1.15542,1.15582,1.15542,1.15582,25200000.0
2007-11-27 10:00:00,1.15546,1.1555,1.15497,1.15516,19800000.0
2007-11-27 10:01:00,1.15562,1.15574,1.15521,1.15521,16400000.0
2007-11-27 10:02:00,1.15536,1.15538,1.15511,1.15527,14800000.0
2007-11-27 10:03:00,1.15474,1.15549,1.15474,1.155,24000000.0
2007-11-27 10:04:00,1.15489,1.15526,1.15489,1.15504,7800000.0
2007-11-27 10:05:00,1.15526,1.1555,1.15515,1.15521,44800000.0
2007-11-27 10:06:00,1.15503,1.15546,1.15495,1.15506,17000000.0
2007-11-27 10:07:00,1.15523,1.15587,1.15523,1.15549,24600000.0
2007-11-27 10:08:00,1.15605,1.15617,1.15562,1.15597,20400000.0
2007-11-27 10:09:00,1.15594,1.15619,1.15594,1.15609,15800000.0
2007-11-27 10:10:00,1.15621,1.15643,1.15591,1.15619,23800000.0
2007-11-27 10:11:00,1.15604,1.15623,1.15543,1.15556,29400000.0
2007-11-27 10:12:00,1.15534,1.15603,1.15534,1.15565,58400000.0
2007-11-27 10:13:00,1.1559,1.15614,1.15565,1.15614,25400000.0
2007-11-27 10:14:00,1.15595,1.15595,1.15571,1.15594,21800000.0
2007-11-27 10:15:00,1.15611,1.15611,1.15544,1.15579,10400000.0
2007-11-27 10:16:00,1.15562,1.15595,1.15557,1.15557,25600000.0
2007-11-27 10:17:00,1.15579,1.15617,1.15579,1.1558,11000000.0
2007-11-27 10:18:00,1.1562,1.1562,1.15544,1.15574,19200000.0
2007-11-27 10:19:00,1.15599,1.15664,1.15572,1.15577,15200000.0
2007-11-27 10:20:00,1.15582,1.15639,1.15582,1.15596,18200000.0
2007-11-27 10:21:00,1.15572,1.15601,1.15548,1.15584,20800000.0
2007-11-27 10:22:00,1.15562,1.15591,1.15562,1.15577,15400000.0
2007-11-27 10:23:00,1.15589,1.15638,1.15587,1.156,12400000.0
2007-11-27 10:24:00,1.15592,1.15651,1.15588,1.15616,16800000.0
2007-11-27 10:25:00,1.15601,1.15629,1.15593,1.15622,10400000.0
2007-11-27 10:26:00,1.15633,1.15633,1.15595,1.15607,16200000.0
2007-11-27 10:27:00,1.15642,1.15677,1.1564,1.15677,6800000.0
2007-11-27 10:28:00,1.15652,1.15652,1.15616,1.15616,12000000.0
2007-11-27 10:29:00,1.15599,1.15622,1.15571,1.15622,12200000.0
2007-11-27 10:30:00,1.15636,1.15643,1.15583,1.15613,28000000.0
2007-11-27 10:31:00,1.1558,1.15639,1.15579,1.15639,17400000.0
2007-11-27 10:32:00,1.15614,1.15614,1.15598,1.15598,12000000.0
2007-11-27 10:33:00,1.15578,1.15626,1.15567,1.15626,20200000.0
2007-11-27 10:34:00,1.158,1.1583,1.158,1.1583,10800000.0
2007-11-27 10:35:00,1.15647,1.15647,1.1555,1.15558,10800000.0
2007-11-27 10:36:00,1.15627,1.15628,1.1557,1.15628,17400000.0
2007-11-27 10:37:00,1.15602,1.15649,1.15602,1.15623,8800000.0
2007-11-27 10:38:00,1.1566,1.15686,1.15626,1.15666,14000000.0
2007-11-27 10:39:00,1.1566,1.15704,1.1566,1.15694,12800000.0
2007-11-27 10:40:00,1.15683,1.15703,1.15662,1.15662,15200000.0
2007-11-27 10:41:00,1.1566,1.15677,1.15638,1.15638,9400000.0
2007-11-27 10:42:00,1.1582,1.1584,1.1582,1.1582,13600000.0
2007-11-27 10:43:00,1.1564,1.15658,1.15635,1.15656,13600000.0
2007-11-27 10:44:00,1.15666,1.15676,1.15653,1.15653,13000000.0
2007-11-27 10:45:00,1.15735,1.15746,1.15684,1.15691,37800000.0
2007-11-27 10:46:00,1.15696,1.15732,1.15693,1.15714,55200000.0
2007-11-27 10:47:00,1.157,1.157,1.15627,1.15643,18400000.0
2007-11-27 10:48:00,1.15638,1.15677,1.15638,1.15658,10000000.0
2007-11-27 10:49:00,1.15686,1.15727,1.15686,1.15712,10000000.0
2007-11-27 10:50:00,1.15733,1.15733,1.15672,1.15685,19200000.0
2007-11-27 10:51:00,1.15677,1.15737,1.15677,1.15737,18800000.0
2007-11-27 10:52:00,1.15721,1.15765,1.15669,1.15683,88600000.0
2007-11-27 10:53:00,1.15693,1.15784,1.15693,1.15771,11600000.0
2007-11-27 10:54:00,1.15803,1.15803,1.15738,1.15746,22200000.0
2007-11-27 10:55:00,1.15753,1.15788,1.15732,1.15738,12800000.0
2007-11-27 10:56:00,1.15755,1.15755,1.15709,1.1573,19600000.0
2007-11-27 10:57:00,1.15724,1.15761,1.15706,1.15706,10800000.0
2007-11-27 10:58:00,1.15687,1.15687,1.1564,1.15681,19400000.0
2007-11-27 10:59:00,1.15628,1.15641,1.15602,1.15605,10800000.0
2007-11-27 11:00:00,1.15625,1.15687,1.15614,1.15638,16200000.0
2007-11-27 11:01:00,1.15629,1.15663,1.15629,1.15641,75400000.0
2007-11-27 11:02:00,1.15637,1.1566,1.15637,1.15644,8200000.0
2007-11-27 11:03:00,1.15635,1.15711,1.15627,1.15688,10800000.0
2007-11-27 11:04:00,1.15665,1.15719,1.15663,1.15684,16600000.0
2007-11-27 11:05:00,1.15682,1.15707,1.15663,1.15663,10600000.0
2007-11-27 11:06:00,1.157,1.15746,1.15684,1.15684,20400000.0
2007-11-27 11:07:00,1.15678,1.15678,1.15627,1.15648,14600000.0
2007-11-27 11:08:00,1.15691,1.1573,1.1566,1.15674,14000000.0
2007-11-27 11:09:00,1.15688,1.15703,1.15659,1.15697,19800000.0
2007-11-27 11:10:00,1.15707,1.15712,1.15661,1.15702,14200000.0
2007-11-27 11:11:00,1.15702,1.15712,1.15664,1.15664,22800000.0
2007-11-27 11:12:00,1.15676,1.15687,1.1563,1.15677,14600000.0
2007-11-27 11:13:00,1.15677,1.15731,1.15677,1.15702,21000000.0
2007-11-27 11:14:00,1.15701,1.15713,1.15665,1.15679,14400000.0
2007-11-27 11:15:00,1.15656,1.15673,1.1564,1.1566,13200000.0
2007-11-27 11:16:00,1.15628,1.15678,1.1559,1.15613,12200000.0
2007-11-27 11:17:00,1.15614,1.15644,1.15603,1.1561,51600000.0
2007-11-27 11:18:00,1.15573,1.15644,1.15573,1.15614,18400000.0
2007-11-27 11:19:00,1.15644,1.15644,1.15578,1.15605,13200000.0
2007-11-27 11:20:00,1.15626,1.15626,1.15589,1.15602,23000000.0
2007-11-27 11:21:00,1.15654,1.15654,1.15615,1.15615,8000000.0
2007-11-27 11:22:00,1.15639,1.1566,1.1559,1.15659,14400000.0
2007-11-27 11:23:00,1.15661,1.15709,1.15648,1.15648,15200000.0
2007-11-27 11:24:00,1.1565,1.1571,1.1563,1.157,9200000.0
2007-11-27 11:25:00,1.15697,1.15697,1.15634,1.15655,9200000.0
2007-11-27 11:26:00,1.15659,1.15676,1.15608,1.15634,23800000.0
2007-11-27 11:27:00,1.15657,1.15693,1.15657,1.15667,23400000.0
2007-11-27 11:28:00,1.15704,1.15754,1.157,1.15754,13000000.0
2007-11-27 11:29:00,1.15764,1.15816,1.15764,1.15779,18200000.0
2007-11-27 11:30:00,1.1577,1.15784,1.15752,1.1578,21800000.0
2007-11-27 11:31:00,1.15777,1.15777,1.15744,1.15748,10200000.0
2007-11-27 11:32:00,1.15737,1.15783,1.15734,1.15734,11800000.0
2007-11-27 11:33:00,1.1574,1.15782,1.1573,1.15735,20400000.0
2007-11-27 11:34:00,1.15742,1.15778,1.15742,1.15767,18800000.0
2007-11-27 11:35:00,1.15806,1.15806,1.15773,1.15781,6800000.0
2007-11-27 11:36:00,1.1574,1.1574,1.157,1.1571,22400000.0
2007-11-27 11:37:00,1.15786,1.15841,1.15777,1.15817,22400000.0
2007-11-27 11:38:00,1.15815,1.15844,1.15801,1.15825,10600000.0
2007-11-27 11:39:00,1.15825,1.15844,1.15809,1.15827,14800000.0
2007-11-27 11:40:00,1.15834,1.15834,1.15747,1.15747,13800000.0
2007-11-27 11:41:00,1.1582,1.1583,1.15799,1.15803,12200000.0
2007-11-27 11:42:00,1.1567,1.1569,1.1566,1.1569,6200000.0
2007-11-27 11:43:00,1.15797,1.15813,1.15786,1.15806,6200000.0
2007-11-27 11:44:00,1.1582,1.15852,1.158,1.158,13200000.0
2007-11-27 11:45:00,1.15799,1.15835,1.15764,1.15835,27400000.0
2007-11-27 11:46:00,1.15814,1.15847,1.15796,1.15847,16000000.0
2007-11-27 11:47:00,1.15819,1.15841,1.15815,1.15829,15400000.0
2007-11-27 11:48:00,1.15753,1.1582,1.1575,1.1578,23600000.0
2007-11-27 11:49:00,1.15734,1.15831,1.15732,1.15747,71000000.0
2007-11-27 11:50:00,1.15722,1.15733,1.15722,1.15732,6200000.0
2007-11-27 11:51:00,1.15744,1.15754,1.15711,1.15748,73400000.0
2007-11-27 11:52:00,1.15747,1.1578,1.15747,1.15763,16400000.0
2007-11-27 11:53:00,1.15789,1.15789,1.15748,1.15765,10000000.0
2007-11-27 11:54:00,1.15764,1.15764,1.15716,1.15747,24200000.0
2007-11-27 11:55:00,1.1581,1.15824,1.15787,1.15816,9400000.0
2007-11-27 11:56:00,1.15827,1.15861,1.15816,1.15827,66400000.0
2007-11-27 11:57:00,1.15808,1.15834,1.15768,1.15803,80800000.0
2007-11-27 11:58:00,1.15798,1.15828,1.15769,1.15772,14800000.0
2007-11-27 11:59:00,1.15803,1.15834,1.1579,1.15828,106400000.0
2007-11-27 12:00:00,1.15823,1.15824,1.1576,1.1576,22600000.0
2007-11-27 12:01:00,1.15746,1.15776,1.15746,1.15768,19600000.0
2007-11-27 12:02:00,1.15793,1.15793,1.15749,1.15774,12800000.0
2007-11-27 12:03:00,1.15773,1.15774,1.15742,1.1575,12600000.0
2007-11-27 12:04:00,1.15716,1.15758,1.15716,1.15758,6800000.0
2007-11-27 12:05:00,1.15769,1.1578,1.15722,1.15748,12400000.0
2007-11-27 12:06:00,1.15734,1.15777,1.15699,1.15729,12200000.0
2007-11-27 12:07:00,1.15722,1.15722,1.1569,1.15707,12600000.0
2007-11-27 12:08:00,1.15712,1.15712,1.15701,1.15701,7600000.0
2007-11-27 12:09:00,1.15715,1.15715,1.15665,1.15699,19200000.0
2007-11-27 12:10:00,1.15689,1.15715,1.15688,1.15715,60600000.0
2007-11-27 12:11:00,1.15717,1.15741,1.15669,1.15669,13800000.0
2007-11-27 12:12:00,1.15621,1.1568,1.15616,1.1568,10000000.0
2007-11-27 12:13:00,1.15679,1.15717,1.15679,1.157,17600000.0
2007-11-27 12:14:00,1.15707,1.15731,1.15683,1.15693,24400000.0
2007-11-27 12:15:00,1.15689,1.15744,1.15686,1.15723,108800000.0
2007-11-27 12:16:00,1.15704,1.15748,1.15704,1.15721,28600000.0
2007-11-27 12:17:00,1.15708,1.15724,1.157,1.157,12000000.0
2007-11-27 12:18:00,1.15694,1.15729,1.15688,1.15725,13800000.0
2007-11-27 12:19:00,1.15711,1.15733,1.15708,1.15715,12200000.0
2007-11-27 12:20:00,1.15673,1.15679,1.15652,1.15657,12200000.0
2007-11-27 12:21:00,1.15666,1.15678,1.15645,1.1565,18800000.0
2007-11-27 12:22:00,1.1564,1.15662,1.15621,1.15636,11200000.0
2007-11-27 12:23:00,1.15666,1.15666,1.15575,1.15575,23200000.0
2007-11-27 12:24:00,1.15601,1.15654,1.15601,1.15639,14400000.0
2007-11-27 12:25:00,1.15662,1.15674,1.15625,1.15657,12000000.0
2007-11-27 12:26:00,1.15699,1.15728,1.15681,1.15706,102200000.0
2007-11-27 12:27:00,1.15668,1.1571,1.15668,1.15705,9400000.0
2007-11-27 12:28:00,1.15667,1.15674,1.15646,1.15663,13400000.0
2007-11-27 12:29:00,1.15695,1.15697,1.15665,1.15672,8600000.0
2007-11-27 12:30:00,1.15682,1.1569,1.15649,1.1569,11800000.0
2007-11-27 12:31:00,1.15659,1.15681,1.15659,1.1567,6800000.0
2007-11-27 12:32:00,1.1568,1.1568,1.15651,1.15658,22600000.0
2007-11-27 12:33:00,1.15661,1.15691,1.15661,1.15686,21800000.0
2007-11-27 12:34:00,1.15652,1.15695,1.1562,1.15674,12600000.0
2007-11-27 12:35:00,1.15705,1.15729,1.15678,1.15693,25400000.0
2007-11-27 12:36:00,1.1573,1.1573,1.1571,1.1571,20800000.0
2007-11-27 12:37:00,1.15665,1.15698,1.15654,1.15662,20800000.0
2007-11-27 12:38:00,1.15655,1.15692,1.15642,1.15691,11000000.0
2007-11-27 12:39:00,1.15653,1.15662,1.15653,1.1566,6800000.0
2007-11-27 12:40:00,1.15655,1.15655,1.15634,1.15637,11000000.0
2007-11-27 12:41:00,1.15643,1.15676,1.15638,1.15638,11400000.0
2007-11-27 12:42:00,1.15658,1.15665,1.15626,1.15656,7400000.0
2007-11-27 12:43:00,1.15696,1.15749,1.15683,1.15683,8600000.0
2007-11-27 12:44:00,1.15684,1.15706,1.15684,1.15692,11400000.0
2007-11-27 12:45:00,1.15708,1.15708,1.15653,1.15683,9400000.0
2007-11-27 12:46:00,1.15669,1.15723,1.15669,1.15702,83200000.0
2007-11-27 12:47:00,1.15705,1.15743,1.15675,1.15701,15400000.0
2007-11-27 12:48:00,1.15719,1.15719,1.15685,1.15685,14000000.0
2007-11-27 12:49:00,1.15705,1.15768,1.15705,1.15715,23600000.0
2007-11-27 12:50:00,1.15734,1.15736,1.15717,1.15726,14600000.0
2007-11-27 12:51:00,1.15741,1.15787,1.15731,1.15787,7200000.0
2007-11-27 12:52:00,1.15745,1.15767,1.15706,1.15706,17200000.0
2007-11-27 12:53:00,1.15708,1.15734,1.15687,1.15708,10800000.0
2007-11-27 12:54:00,1.15712,1.15738,1.15693,1.15694,17800000.0
2007-11-27 12:55:00,1.15684,1.15691,1.15657,1.15691,15800000.0
2007-11-27 12:56:00,1.15664,1.15687,1.15657,1.15667,17600000.0
2007-11-27 12:57:00,1.15673,1.15705,1.15659,1.15659,11800000.0
2007-11-27 12:58:00,1.15683,1.15707,1.15683,1.15707,6200000.0
2007-11-27 12:59:00,1.15684,1.15726,1.15674,1.15674,28800000.0
2007-11-27 13:00:00,1.15663,1.15713,1.15662,1.15676,13000000.0
2007-11-27 13:01:00,1.15681,1.15707,1.15672,1.15672,7400000.0
2007-11-27 13:02:00,1.15691,1.15717,1.15664,1.15684,28200000.0
2007-11-27 13:03:00,1.15659,1.15698,1.15659,1.15684,31200000.0
2007-11-27 13:04:00,1.15702,1.15736,1.15679,1.15736,8200000.0
2007-11-27 13:05:00,1.15688,1.15709,1.15677,1.157,12400000.0
2007-11-27 13:06:00,1.15638,1.1567,1.15638,1.15657,17000000.0
2007-11-27 13:07:00,1.15681,1.15681,1.15636,1.15636,16000000.0
2007-11-27 13:08:00,1.15635,1.15635,1.15606,1.15606,12400000.0
2007-11-27 13:09:00,1.15607,1.1564,1.15565,1.1564,8800000.0
2007-11-27 13:10:00,1.15598,1.15624,1.15589,1.15612,10600000.0
2007-11-27 13:11:00,1.15626,1.1565,1.15611,1.15646,26000000.0
2007-11-27 13:12:00,1.15619,1.15659,1.1561,1.15638,19400000.0
2007-11-27 13:13:00,1.15644,1.15646,1.1562,1.15622,15600000.0
2007-11-27 13:14:00,1.15639,1.15672,1.15632,1.15647,15200000.0
2007-11-27 13:15:00,1.15653,1.15674,1.15629,1.15629,26400000.0
2007-11-27 13:16:00,1.15646,1.15661,1.15598,1.15619,23000000.0
2007-11-27 13:17:00,1.1564,1.1564,1.15583,1.15583,21400000.0
2007-11-27 13:18:00,1.15611,1.15611,1.15537,1.15559,102200000.0
2007-11-27 13:19:00,1.15599,1.15599,1.15557,1.15572,9400000.0
2007-11-27 13:20:00,1.15582,1.15621,1.15582,1.15621,8400000.0
2007-11-27 13:21:00,1.15634,1.1566,1.15607,1.15618,15200000.0
2007-11-27 13:22:00,1.1563,1.15688,1.1563,1.15643,15000000.0
2007-11-27 13:23:00,1.15665,1.15669,1.15648,1.15648,16800000.0
2007-11-27 13:24:00,1.15594,1.1568,1.15594,1.15665,29600000.0
2007-11-27 13:25:00,1.15656,1.1567,1.15631,1.1567,10000000.0
2007-11-27 13:26:00,1.15706,1.15708,1.15664,1.15676,19000000.0
2007-11-27 13:27:00,1.15671,1.1572,1.15671,1.15679,13400000.0
2007-11-27 13:28:00,1.15663,1.15675,1.15636,1.15675,20800000.0
2007-11-27 13:29:00,1.15671,1.15682,1.15661,1.15682,13800000.0
2007-11-27 13:30:00,1.15681,1.15681,1.1563,1.15644,11600000.0
2007-11-27 13:31:00,1.15727,1.15736,1.15684,1.15713,26200000.0
2007-11-27 13:32:00,1.15723,1.15778,1.15705,1.15705,10000000.0
2007-11-27 13:33:00,1.15705,1.1573,1.15705,1.15711,16000000.0
2007-11-27 13:34:00,1.15698,1.15701,1.15652,1.15677,26000000.0
2007-11-27 13:35:00,1.15646,1.15698,1.15646,1.15684,13200000.0
2007-11-27 13:36:00,1.1569,1.15711,1.15638,1.15672,21400000.0
2007-11-27 13:37:00,1.15674,1.15689,1.1564,1.1568,15000000.0
2007-11-27 13:38:00,1.15672,1.1568,1.15653,1.15672,16200000.0
2007-11-27 13:39:00,1.15669,1.15714,1.15655,1.15655,18000000.0
2007-11-27 13:40:00,1.15686,1.15686,1.15644,1.15668,63200000.0
2007-11-27 13:41:00,1.15665,1.15665,1.15639,1.15656,11600000.0
2007-11-27 13:42:00,1.1553,1.1562,1.1553,1.1559,9600000.0
2007-11-27 13:43:00,1.15646,1.15696,1.15625,1.15664,9600000.0
2007-11-27 13:44:00,1.15684,1.15684,1.15639,1.15655,12800000.0
2007-11-27 13:45:00,1.15647,1.15647,1.15621,1.15622,12200000.0
2007-11-27 13:46:00,1.15634,1.15668,1.15592,1.15668,15600000.0
2007-11-27 13:47:00,1.15644,1.15657,1.15586,1.15639,19800000.0
2007-11-27 13:48:00,1.15656,1.15656,1.15607,1.15651,14000000.0
2007-11-27 13:49:00,1.15661,1.15661,1.1562,1.15636,12400000.0
2007-11-27 13:50:00,1.15647,1.15709,1.15647,1.15656,10000000.0
2007-11-27 13:51:00,1.15682,1.15682,1.15629,1.1563,11800000.0
2007-11-27 13:52:00,1.1559,1.15635,1.15583,1.15635,10400000.0
2007-11-27 13:53:00,1.156,1.15646,1.156,1.15607,10400000.0
2007-11-27 13:54:00,1.15597,1.15628,1.15587,1.15587,9800000.0
2007-11-27 13:55:00,1.15601,1.15646,1.15601,1.15615,14000000.0
2007-11-27 13:56:00,1.15655,1.15655,1.15598,1.15622,14000000.0
2007-11-27 13:57:00,1.15647,1.15647,1.15593,1.15593,15800000.0
2007-11-27 13:58:00,1.15579,1.15623,1.15543,1.15599,15200000.0
2007-11-27 13:59:00,1.15619,1.15661,1.15614,1.15614,25400000.0
2007-11-27 14:00:00,1.15676,1.15698,1.15655,1.15668,11200000.0
2007-11-27 14:01:00,1.15696,1.15717,1.15657,1.15674,22600000.0
2007-11-27 14:02:00,1.15638,1.15669,1.15638,1.15669,4200000.0
2007-11-27 14:03:00,1.1562,1.1564,1.1547,1.1558,12600000.0
2007-11-27 14:04:00,1.15696,1.15707,1.15646,1.15646,12600000.0
2007-11-27 14:05:00,1.15662,1.15662,1.15615,1.15654,15200000.0
2007-11-27 14:06:00,1.15681,1.15702,1.15678,1.15678,6800000.0
2007-11-27 14:07:00,1.157,1.157,1.15645,1.1565,16800000.0
2007-11-27 14:08:00,1.15653,1.15675,1.15642,1.1566,20400000.0
2007-11-27 14:09:00,1.15713,1.15713,1.15637,1.15637,19200000.0
2007-11-27 14:10:00,1.15665,1.15665,1.15586,1.15632,13400000.0
2007-11-27 14:11:00,1.15604,1.1562,1.15585,1.15592,9400000.0
2007-11-27 14:12:00,1.15575,1.15617,1.15575,1.156,21000000.0
2007-11-27 14:13:00,1.15577,1.1561,1.15577,1.15577,11200000.0
2007-11-27 14:14:00,1.15622,1.15663,1.1559,1.1559,15000000.0
2007-11-27 14:15:00,1.15602,1.15654,1.15598,1.1562,9200000.0
2007-11-27 14:16:00,1.15592,1.15628,1.15585,1.15609,29400000.0
2007-11-27 14:17:00,1.15643,1.15671,1.15616,1.15641,12000000.0
2007-11-27 14:18:00,1.15637,1.15644,1.15628,1.15638,6800000.0
2007-11-27 14:19:00,1.15628,1.15661,1.15592,1.15606,25200000.0
2007-11-27 14:20:00,1.15598,1.15621,1.15553,1.15621,15400000.0
2007-11-27 14:21:00,1.15593,1.15625,1.15575,1.15601,11200000.0
2007-11-27 14:22:00,1.15586,1.15586,1.15501,1.15522,24800000.0
2007-11-27 14:23:00,1.1548,1.15538,1.1548,1.15496,19800000.0
2007-11-27 14:24:00,1.15481,1.1552,1.15471,1.15518,12200000.0
2007-11-27 14:25:00,1.15513,1.15556,1.15489,1.15511,9800000.0
2007-11-27 14:26:00,1.15485,1.15532,1.15485,1.15532,13200000.0
2007-11-27 14:27:00,1.15555,1.15555,1.15475,1.1551,15200000.0
2007-11-27 14:28:00,1.15483,1.15532,1.15465,1.15465,12400000.0
2007-11-27 14:29:00,1.15494,1.15494,1.15449,1.15462,20400000.0
2007-11-27 14:30:00,1.15515,1.15546,1.155,1.15538,15400000.0
2007-11-27 14:31:00,1.15516,1.15556,1.15516,1.15555,105000000.0
2007-11-27 14:32:00,1.15511,1.15528,1.15482,1.15511,13600000.0
2007-11-27 14:33:00,1.15501,1.15512,1.15459,1.15512,18600000.0
2007-11-27 14:34:00,1.15465,1.15508,1.15452,1.15452,10600000.0
2007-11-27 14:35:00,1.15454,1.155,1.15452,1.155,12000000.0
2007-11-27 14:36:00,1.15496,1.15502,1.15476,1.15483,18000000.0
2007-11-27 14:37:00,1.15525,1.15525,1.15478,1.15491,18200000.0
2007-11-27 14:38:00,1.15514,1.15535,1.15497,1.15519,24400000.0
2007-11-27 14:39:00,1.15525,1.15525,1.15462,1.15462,17000000.0
2007-11-27 14:40:00,1.15464,1.15474,1.15443,1.15463,28200000.0
2007-11-27 14:41:00,1.15501,1.15501,1.15448,1.15453,22000000.0
2007-11-27 14:42:00,1.15455,1.15519,1.15455,1.155,13600000.0
2007-11-27 14:43:00,1.15534,1.15599,1.15534,1.15564,18800000.0
2007-11-27 14:44:00,1.15594,1.15629,1.15548,1.15548,20000000.0
2007-11-27 14:45:00,1.15558,1.15558,1.15484,1.15484,17800000.0
2007-11-27 14:46:00,1.15472,1.15512,1.15472,1.15499,21000000.0
2007-11-27 14:47:00,1.15519,1.15549,1.15519,1.15527,36800000.0
2007-11-27 14:48:00,1.15545,1.15581,1.15545,1.15571,12600000.0
2007-11-27 14:49:00,1.1552,1.15569,1.15509,1.15536,10600000.0
2007-11-27 14:50:00,1.15536,1.15536,1.15505,1.15511,9600000.0
2007-11-27 14:51:00,1.15484,1.1557,1.15484,1.15507,76800000.0
2007-11-27 14:52:00,1.15488,1.15545,1.15488,1.15493,10000000.0
2007-11-27 14:53:00,1.15543,1.15554,1.15519,1.15531,19200000.0
2007-11-27 14:54:00,1.15546,1.1555,1.15492,1.15537,28800000.0
2007-11-27 14:55:00,1.15522,1.15549,1.15496,1.15518,13800000.0
2007-11-27 14:56:00,1.1554,1.15574,1.15533,1.15574,11400000.0
2007-11-27 14:57:00,1.15514,1.15537,1.15514,1.15521,18600000.0
2007-11-27 14:58:00,1.15541,1.15545,1.15521,1.15523,24000000.0
2007-11-27 14:59:00,1.15481,1.15494,1.15479,1.1548,27400000.0
2007-11-27 15:00:00,1.15537,1.15564,1.15537,1.15564,2600000.0
2007-11-27 15:01:00,1.15589,1.15589,1.15547,1.15547,12400000.0
2007-11-27 15:02:00,1.15517,1.15595,1.15517,1.15595,11200000.0
2007-11-27 15:03:00,1.15529,1.15529,1.15482,1.15521,7000000.0
2007-11-27 15:04:00,1.15511,1.15529,1.15481,1.15515,10400000.0
2007-11-27 15:05:00,1.15508,1.15568,1.15508,1.15533,13000000.0
2007-11-27 15:06:00,1.15572,1.156,1.15544,1.156,23200000.0
2007-11-27 15:07:00,1.15557,1.15568,1.15536,1.15567,10800000.0
2007-11-27 15:08:00,1.15537,1.15604,1.15533,1.15563,24000000.0
2007-11-27 15:09:00,1.15595,1.15595,1.15517,1.15562,12400000.0
2007-11-27 15:10:00,1.15563,1.15587,1.15553,1.1556,12600000.0
2007-11-27 15:11:00,1.15527,1.15597,1.15501,1.15597,16800000.0
2007-11-27 15:12:00,1.15619,1.15622,1.15577,1.15588,18000000.0
2007-11-27 15:13:00,1.15586,1.15586,1.15518,1.15522,13000000.0
2007-11-27 15:14:00,1.15519,1.15524,1.15489,1.15489,7600000.0
2007-11-27 15:15:00,1.15505,1.15505,1.15465,1.15487,7800000.0
2007-11-27 15:16:00,1.15465,1.15505,1.15465,1.15478,5600000.0
2007-11-27 15:17:00,1.15523,1.15557,1.15515,1.15557,12000000.0
2007-11-27 15:18:00,1.15538,1.15538,1.15468,1.15476,17200000.0
2007-11-27 15:19:00,1.15506,1.15506,1.15452,1.15506,12000000.0
2007-11-27 15:20:00,1.15525,1.15525,1.15468,1.15474,8600000.0
2007-11-27 15:21:00,1.15507,1.15507,1.15431,1.15454,12000000.0
2007-11-27 15:22:00,1.15436,1.15459,1.15436,1.15455,13200000.0
2007-11-27 15:23:00,1.15448,1.15472,1.15448,1.15454,18600000.0
2007-11-27 15:24:00,1.15417,1.15437,1.1539,1.15437,12400000.0
2007-11-27 15:25:00,1.15411,1.15419,1.15373,1.15377,10000000.0
2007-11-27 15:26:00,1.15371,1.15411,1.15365,1.15411,15400000.0
2007-11-27 15:27:00,1.15394,1.15429,1.15387,1.15421,107000000.0
2007-11-27 15:28:00,1.15435,1.15455,1.1543,1.15451,19000000.0
2007-11-27 15:29:00,1.15431,1.15452,1.15426,1.15439,14400000.0
2007-11-27 15:30:00,1.15473,1.15494,1.15459,1.15459,15400000.0
2007-11-27 15:31:00,1.15445,1.1545,1.15409,1.15445,16000000.0
2007-11-27 15:32:00,1.15461,1.15487,1.1543,1.15487,22600000.0
2007-11-27 15:33:00,1.15441,1.15544,1.15437,1.15544,16800000.0
2007-11-27 15:34:00,1.15527,1.15527,1.15435,1.15435,28000000.0
2007-11-27 15:35:00,1.15445,1.15484,1.15445,1.15484,2600000.0
2007-11-27 15:36:00,1.15498,1.15498,1.15449,1.15449,5600000.0
2007-11-27 15:37:00,1.15495,1.15495,1.1543,1.15492,30800000.0
2007-11-27 15:38:00,1.15479,1.15491,1.15414,1.15491,20600000.0
2007-11-27 15:39:00,1.15492,1.15494,1.15463,1.15474,10600000.0
2007-11-27 15:40:00,1.15495,1.155,1.15461,1.15461,16400000.0
2007-11-27 15:41:00,1.15439,1.15461,1.1543,1.15437,17600000.0
2007-11-27 15:42:00,1.15443,1.15443,1.15392,1.15408,16400000.0
2007-11-27 15:43:00,1.15416,1.15466,1.15414,1.15454,19800000.0
2007-11-27 15:44:00,1.15487,1.15552,1.15471,1.15507,11000000.0
2007-11-27 15:45:00,1.15536,1.15552,1.15492,1.15524,12200000.0
2007-11-27 15:46:00,1.15489,1.15506,1.15489,1.15497,11600000.0
2007-11-27 15:47:00,1.15465,1.1547,1.15404,1.15439,8400000.0
2007-11-27 15:48:00,1.15431,1.15494,1.15431,1.15494,10000000.0
2007-11-27 15:49:00,1.15547,1.15584,1.15488,1.15488,21000000.0
2007-11-27 15:50:00,1.15474,1.15525,1.15474,1.15499,16000000.0
2007-11-27 15:51:00,1.1552,1.15558,1.1552,1.15558,12200000.0
2007-11-27 15:52:00,1.15499,1.15537,1.15499,1.15537,12000000.0
2007-11-27 15:53:00,1.15479,1.15501,1.15457,1.15457,14400000.0
2007-11-27 15:54:00,1.15466,1.15466,1.15405,1.15426,24000000.0
2007-11-27 15:55:00,1.15403,1.15455,1.15376,1.15396,17400000.0
2007-11-27 15:56:00,1.15442,1.15465,1.15402,1.15422,30600000.0
2007-11-27 15:57:00,1.15392,1.15432,1.15365,1.15432,7800000.0
2007-11-27 15:58:00,1.15449,1.15457,1.15414,1.15432,9800000.0
2007-11-27 15:59:00,1.15415,1.15418,1.15387,1.15387,14800000.0
2007-11-27 16:00:00,1.15365,1.15405,1.15365,1.15405,11600000.0
2007-11-27 16:01:00,1.15399,1.15425,1.15397,1.15402,27400000.0
2007-11-27 16:02:00,1.15391,1.15427,1.15351,1.15427,12000000.0
2007-11-27 16:03:00,1.15447,1.15447,1.15397,1.15397,10200000.0
2007-11-27 16:04:00,1.15426,1.15508,1.15426,1.15508,11000000.0
2007-11-27 16:05:00,1.15507,1.15525,1.15447,1.15483,21800000.0
2007-11-27 16:06:00,1.15423,1.15459,1.15423,1.15459,24200000.0
2007-11-27 16:07:00,1.15475,1.15486,1.15443,1.15454,14400000.0
2007-11-27 16:08:00,1.15472,1.15472,1.15415,1.15445,19600000.0
2007-11-27 16:09:00,1.15454,1.15503,1.15454,1.15485,18400000.0
2007-11-27 16:10:00,1.15493,1.15518,1.15474,1.15482,11800000.0
2007-11-27 16:11:00,1.15442,1.15498,1.15442,1.15451,11400000.0
2007-11-27 16:12:00,1.15486,1.15486,1.15438,1.1547,25600000.0
2007-11-27 16:13:00,1.15404,1.15455,1.15396,1.15396,10600000.0
2007-11-27 16:14:00,1.15414,1.15417,1.15399,1.15416,10400000.0
2007-11-27 16:15:00,1.15391,1.15435,1.15391,1.15413,16400000.0
2007-11-27 16:16:00,1.15418,1.15492,1.15401,1.15424,13800000.0
2007-11-27 16:17:00,1.15442,1.15473,1.15442,1.15473,9000000.0
2007-11-27 16:18:00,1.1546,1.15475,1.15419,1.15475,12400000.0
2007-11-27 16:19:00,1.15417,1.15458,1.15417,1.15442,10600000.0
2007-11-27 16:20:00,1.15461,1.15461,1.15412,1.15413,10600000.0
2007-11-27 16:21:00,1.15422,1.15422,1.15369,1.15391,20000000.0
2007-11-27 16:22:00,1.15404,1.15404,1.15385,1.15385,11600000.0
2007-11-27 16:23:00,1.15396,1.15436,1.15389,1.15436,9400000.0
2007-11-27 16:24:00,1.15392,1.15468,1.15392,1.15468,19600000.0
2007-11-27 16:25:00,1.15489,1.15516,1.15461,1.15461,14000000.0
2007-11-27 16:26:00,1.15475,1.15495,1.15462,1.15467,15800000.0
2007-11-27 16:27:00,1.15449,1.15495,1.15449,1.15488,15200000.0
2007-11-27 16:28:00,1.15523,1.15536,1.15497,1.15502,9400000.0
2007-11-27 16:29:00,1.15512,1.15512,1.15461,1.15506,13800000.0
2007-11-27 16:30:00,1.15505,1.15523,1.15473,1.15514,26000000.0
2007-11-27 16:31:00,1.15478,1.15527,1.15478,1.15506,13400000.0
2007-11-27 16:32:00,1.15475,1.15475,1.15366,1.15373,11600000.0
2007-11-27 16:33:00,1.15341,1.15374,1.15341,1.15374,11600000.0
2007-11-27 16:34:00,1.15451,1.15473,1.15415,1.15462,19600000.0
2007-11-27 16:35:00,1.15485,1.15485,1.15412,1.15412,10400000.0
2007-11-27 16:36:00,1.15425,1.15517,1.1542,1.15517,19400000.0
2007-11-27 16:37:00,1.15506,1.15535,1.15498,1.15509,15000000.0
2007-11-27 16:38:00,1.15428,1.15506,1.15417,1.15506,15600000.0
2007-11-27 16:39:00,1.1542,1.15441,1.15398,1.1544,26800000.0
2007-11-27 16:40:00,1.15452,1.15493,1.15396,1.15493,17600000.0
2007-11-27 16:41:00,1.15519,1.15519,1.15463,1.15463,15000000.0
2007-11-27 16:42:00,1.15435,1.15435,1.154,1.154,14600000.0
2007-11-27 16:43:00,1.15371,1.15385,1.15345,1.15345,14200000.0
2007-11-27 16:44:00,1.1534,1.15411,1.1534,1.15359,23600000.0
2007-11-27 16:45:00,1.15354,1.15422,1.15337,1.15422,19800000.0
2007-11-27 16:46:00,1.15442,1.15476,1.15416,1.15431,17600000.0
2007-11-27 16:47:00,1.15388,1.15404,1.1537,1.15377,21000000.0
2007-11-27 16:48:00,1.15403,1.15434,1.15338,1.1534,22800000.0
2007-11-27 16:49:00,1.15366,1.1542,1.15349,1.1542,13600000.0
2007-11-27 16:50:00,1.15434,1.15466,1.15418,1.15442,17400000.0
2007-11-27 16:51:00,1.15425,1.15446,1.15415,1.15415,18000000.0
2007-11-27 16:52:00,1.15405,1.15467,1.15341,1.15392,10800000.0
2007-11-27 16:53:00,1.15389,1.15433,1.15368,1.15399,20200000.0
2007-11-27 16:54:00,1.15333,1.15361,1.1533,1.15361,22200000.0
2007-11-27 16:55:00,1.15376,1.15427,1.15376,1.15379,11400000.0
2007-11-27 16:56:00,1.15395,1.15397,1.15336,1.15351,18600000.0
2007-11-27 16:57:00,1.15311,1.15317,1.15274,1.15278,23600000.0
2007-11-27 16:58:00,1.15251,1.15312,1.15233,1.15257,15200000.0
2007-11-27 16:59:00,1.15287,1.15287,1.15227,1.15227,26400000.0
2007-11-27 17:00:00,1.15197,1.15259,1.15189,1.15233,17600000.0
2007-11-27 17:01:00,1.15245,1.15281,1.15206,1.15277,10800000.0
2007-11-27 17:02:00,1.15266,1.15308,1.15259,1.15259,13600000.0
2007-11-27 17:03:00,1.15257,1.1526,1.15233,1.1524,10200000.0
2007-11-27 17:04:00,1.15259,1.15296,1.15254,1.15263,13200000.0
2007-11-27 17:05:00,1.1527,1.15282,1.15231,1.15231,13200000.0
2007-11-27 17:06:00,1.15218,1.15233,1.15179,1.15188,20400000.0
2007-11-27 17:07:00,1.15214,1.15273,1.15214,1.15259,17800000.0
2007-11-27 17:08:00,1.15246,1.15262,1.15227,1.15262,13800000.0
2007-11-27 17:09:00,1.15232,1.15232,1.15187,1.15232,16000000.0
2007-11-27 17:10:00,1.15224,1.15269,1.15224,1.15237,15200000.0
2007-11-27 17:11:00,1.15283,1.15288,1.15207,1.15288,29400000.0
2007-11-27 17:12:00,1.15214,1.15262,1.15184,1.15254,15000000.0
2007-11-27 17:13:00,1.15277,1.15298,1.15254,1.15259,17600000.0
2007-11-27 17:14:00,1.15296,1.15347,1.15296,1.15333,8800000.0
2007-11-27 17:15:00,1.15377,1.15405,1.15377,1.15405,17400000.0
2007-11-27 17:16:00,1.15394,1.15429,1.15394,1.15425,10600000.0
2007-11-27 17:17:00,1.15442,1.15442,1.15339,1.15339,12000000.0
2007-11-27 17:18:00,1.15354,1.15402,1.15354,1.15373,11600000.0
2007-11-27 17:19:00,1.15385,1.15403,1.15362,1.15362,21400000.0
2007-11-27 17:20:00,1.15351,1.15385,1.15326,1.15326,11600000.0
2007-11-27 17:21:00,1.15325,1.15354,1.153,1.15354,10800000.0
2007-11-27 17:22:00,1.15368,1.15403,1.15368,1.15403,12400000.0
2007-11-27 17:23:00,1.15421,1.15421,1.15358,1.15358,15800000.0
2007-11-27 17:24:00,1.15335,1.15347,1.15309,1.15311,18000000.0
2007-11-27 17:25:00,1.15316,1.15316,1.15243,1.15243,15600000.0
2007-11-27 17:26:00,1.15279,1.15303,1.15237,1.15237,24200000.0
2007-11-27 17:27:00,1.1524,1.15257,1.1522,1.15243,9000000.0
2007-11-27 17:28:00,1.15255,1.15275,1.15248,1.15248,11400000.0
2007-11-27 17:29:00,1.15237,1.15261,1.15214,1.15239,21800000.0
2007-11-27 17:30:00,1.1526,1.1531,1.15252,1.15255,10000000.0
2007-11-27 17:31:00,1.15226,1.15293,1.15226,1.15293,15600000.0
2007-11-27 17:32:00,1.15289,1.1532,1.15231,1.15286,17200000.0
2007-11-27 17:33:00,1.15211,1.15229,1.15185,1.1522,16200000.0
2007-11-27 17:34:00,1.15154,1.15192,1.1513,1.15188,18800000.0
2007-11-27 17:35:00,1.15196,1.15204,1.15152,1.15159,12800000.0
2007-11-27 17:36:00,1.15159,1.15209,1.15152,1.15175,12200000.0
2007-11-27 17:37:00,1.15191,1.15221,1.15175,1.15221,21400000.0
2007-11-27 17:38:00,1.15192,1.15228,1.15192,1.15208,6800000.0
2007-11-27 17:39:00,1.15234,1.15258,1.15196,1.15232,10600000.0
2007-11-27 17:40:00,1.15226,1.15274,1.15226,1.15227,11000000.0
2007-11-27 17:41:00,1.15195,1.15214,1.15152,1.15177,14800000.0
2007-11-27 17:42:00,1.15185,1.15189,1.15124,1.1515,8200000.0
2007-11-27 17:43:00,1.15114,1.15141,1.1511,1.15136,12400000.0
2007-11-27 17:44:00,1.15159,1.15159,1.15087,1.15129,15200000.0
2007-11-27 17:45:00,1.15145,1.15173,1.15102,1.15134,25800000.0
2007-11-27 17:46:00,1.15147,1.15172,1.15125,1.15146,10800000.0
2007-11-27 17:47:00,1.15141,1.15148,1.15098,1.15111,22000000.0
2007-11-27 17:48:00,1.15111,1.1513,1.15111,1.15114,10000000.0
2007-11-27 17:49:00,1.1513,1.1513,1.15052,1.15105,8800000.0
2007-11-27 17:50:00,1.15062,1.15117,1.15062,1.15117,10600000.0
2007-11-27 17:51:00,1.15137,1.15169,1.15132,1.15132,11800000.0
2007-11-27 17:52:00,1.15125,1.15164,1.15106,1.15125,15200000.0
2007-11-27 17:53:00,1.15131,1.15186,1.15099,1.15171,18000000.0
2007-11-27 17:54:00,1.15162,1.15184,1.15145,1.15181,13200000.0
2007-11-27 17:55:00,1.15178,1.15226,1.15162,1.15162,20000000.0
2007-11-27 17:56:00,1.15171,1.15211,1.15171,1.15206,12800000.0
2007-11-27 17:57:00,1.15221,1.15258,1.15167,1.15235,13800000.0
2007-11-27 17:58:00,1.15188,1.15188,1.15145,1.15145,11200000.0
2007-11-27 17:59:00,1.15188,1.15193,1.15164,1.15176,17600000.0
2007-11-27 18:00:00,1.15147,1.15149,1.15102,1.15149,22200000.0
2007-11-27 18:01:00,1.15186,1.15194,1.15122,1.15122,15800000.0
2007-11-27 18:02:00,1.15159,1.15228,1.15149,1.15228,13000000.0
2007-11-27 18:03:00,1.15179,1.1519,1.15176,1.1519,11000000.0
2007-11-27 18:04:00,1.15182,1.1524,1.15182,1.15198,17400000.0
2007-11-27 18:05:00,1.1522,1.15234,1.15176,1.15176,17800000.0
2007-11-27 18:06:00,1.15231,1.15234,1.15161,1.15201,32800000.0
2007-11-27 18:07:00,1.15234,1.15245,1.15214,1.1523,12600000.0
2007-11-27 18:08:00,1.15193,1.15199,1.15121,1.15121,9400000.0
2007-11-27 18:09:00,1.15163,1.15217,1.15143,1.15143,11800000.0
2007-11-27 18:10:00,1.15172,1.15188,1.15129,1.15129,21400000.0
2007-11-27 18:11:00,1.15087,1.15152,1.15087,1.15152,21000000.0
2007-11-27 18:12:00,1.15163,1.15163,1.15089,1.1512,22800000.0
2007-11-27 18:13:00,1.15115,1.15126,1.15079,1.15112,26600000.0
2007-11-27 18:14:00,1.15094,1.15106,1.15045,1.15105,18600000.0
2007-11-27 18:15:00,1.15144,1.15144,1.15091,1.15106,24800000.0
2007-11-27 18:16:00,1.15142,1.15142,1.15109,1.15116,9400000.0
2007-11-27 18:17:00,1.15118,1.15118,1.15016,1.15016,14800000.0
2007-11-27 18:18:00,1.15074,1.15103,1.15033,1.15033,14600000.0
2007-11-27 18:19:00,1.15089,1.15147,1.15089,1.15111,11000000.0
2007-11-27 18:20:00,1.15135,1.15144,1.1511,1.15125,20400000.0
2007-11-27 18:21:00,1.15148,1.15148,1.15091,1.15091,17400000.0
2007-11-27 18:22:00,1.15103,1.15145,1.15103,1.15145,15000000.0
2007-11-27 18:23:00,1.15154,1.15209,1.15154,1.15161,17000000.0
2007-11-27 18:24:00,1.15154,1.15202,1.15154,1.15191,25400000.0
2007-11-27 18:25:00,1.15159,1.15252,1.15134,1.15252,12000000.0
2007-11-27 18:26:00,1.15195,1.15243,1.15195,1.15226,17000000.0
2007-11-27 18:27:00,1.15228,1.15248,1.15209,1.15248,11000000.0
2007-11-27 18:28:00,1.15309,1.15309,1.15233,1.15233,23600000.0
2007-11-27 18:29:00,1.15232,1.1525,1.15229,1.15235,9800000.0
2007-11-27 18:30:00,1.15201,1.15215,1.15163,1.15163,16400000.0
2007-11-27 18:31:00,1.15199,1.15204,1.15163,1.15178,36200000.0
2007-11-27 18:32:00,1.15172,1.15211,1.15172,1.15204,15600000.0
2007-11-27 18:33:00,1.15213,1.15237,1.15181,1.15206,16800000.0
2007-11-27 18:34:00,1.15183,1.15188,1.15167,1.15185,13000000.0
2007-11-27 18:35:00,1.15186,1.15224,1.15186,1.15224,16600000.0
2007-11-27 18:36:00,1.15222,1.15249,1.15221,1.15249,21000000.0
2007-11-27 18:37:00,1.15182,1.15223,1.15172,1.15209,7600000.0
2007-11-27 18:38:00,1.15202,1.15205,1.15158,1.15171,10600000.0
2007-11-27 18:39:00,1.15157,1.15263,1.15157,1.15219,24200000.0
2007-11-27 18:40:00,1.15172,1.1519,1.15146,1.15166,21200000.0
2007-11-27 18:41:00,1.15161,1.15194,1.1516,1.15178,11600000.0
2007-11-27 18:42:00,1.15233,1.15233,1.15186,1.15201,10000000.0
2007-11-27 18:43:00,1.15236,1.15256,1.15213,1.15236,9400000.0
2007-11-27 18:44:00,1.15278,1.15323,1.15278,1.15294,23600000.0
2007-11-27 18:45:00,1.15277,1.15277,1.15241,1.15246,11600000.0
2007-11-27 18:46:00,1.15248,1.15248,1.1522,1.1522,10800000.0
2007-11-27 18:47:00,1.15215,1.15257,1.15209,1.15257,16400000.0
2007-11-27 18:48:00,1.15272,1.15301,1.15237,1.15252,10400000.0
2007-11-27 18:49:00,1.15192,1.15267,1.15192,1.15267,11200000.0
2007-11-27 18:50:00,1.15305,1.15305,1.15261,1.15273,15800000.0
2007-11-27 18:51:00,1.15274,1.15304,1.15254,1.15254,26600000.0
2007-11-27 18:52:00,1.15318,1.15322,1.15251,1.15284,9400000.0
2007-11-27 18:53:00,1.15309,1.15328,1.15303,1.15328,27800000.0
2007-11-27 18:54:00,1.15287,1.15339,1.15268,1.15307,9400000.0
2007-11-27 18:55:00,1.15324,1.15344,1.15292,1.15293,32000000.0
2007-11-27 18:56:00,1.15334,1.15334,1.15258,1.15258,13600000.0
2007-11-27 18:57:00,1.15298,1.15298,1.15233,1.15252,10600000.0
2007-11-27 18:58:00,1.15251,1.15272,1.15229,1.15246,13000000.0
2007-11-27 18:59:00,1.15264,1.15288,1.15264,1.15277,9400000.0
2007-11-27 19:00:00,1.1525,1.15273,1.15229,1.15229,19000000.0
2007-11-27 19:01:00,1.15243,1.15292,1.1524,1.15277,9200000.0
2007-11-27 19:02:00,1.15303,1.15303,1.15228,1.15242,13200000.0
2007-11-27 19:03:00,1.15218,1.15265,1.15218,1.15231,24200000.0
2007-11-27 19:04:00,1.15254,1.1529,1.15229,1.15246,10200000.0
2007-11-27 19:05:00,1.1523,1.15248,1.15203,1.15227,12400000.0
2007-11-27 19:06:00,1.15204,1.15219,1.15188,1.15219,5200000.0
2007-11-27 19:07:00,1.15211,1.15211,1.15161,1.15192,13000000.0
2007-11-27 19:08:00,1.15232,1.15246,1.15141,1.15141,10600000.0
2007-11-27 19:09:00,1.15173,1.15202,1.15152,1.15202,13800000.0
2007-11-27 19:10:00,1.15189,1.15245,1.15189,1.15245,14800000.0
2007-11-27 19:11:00,1.15238,1.1527,1.15219,1.15233,16400000.0
2007-11-27 19:12:00,1.15239,1.15296,1.15232,1.15247,21600000.0
2007-11-27 19:13:00,1.15236,1.15252,1.15151,1.15151,26400000.0
2007-11-27 19:14:00,1.15209,1.15217,1.15177,1.15201,12400000.0
2007-11-27 19:15:00,1.15187,1.15187,1.15164,1.15174,5600000.0
2007-11-27 19:16:00,1.15206,1.15262,1.15204,1.15204,12800000.0
2007-11-27 19:17:00,1.15208,1.15211,1.15165,1.15165,10000000.0
2007-11-27 19:18:00,1.15156,1.15208,1.15148,1.15208,15800000.0
2007-11-27 19:19:00,1.15224,1.15235,1.15194,1.152,19200000.0
2007-11-27 19:20:00,1.15128,1.15207,1.15126,1.15151,34600000.0
2007-11-27 19:21:00,1.15234,1.15264,1.15216,1.15223,18600000.0
2007-11-27 19:22:00,1.15212,1.15242,1.15202,1.15242,23200000.0
2007-11-27 19:23:00,1.15247,1.15249,1.15216,1.15233,9800000.0
2007-11-27 19:24:00,1.1525,1.15282,1.15236,1.15272,18400000.0
2007-11-27 19:25:00,1.15276,1.15276,1.15217,1.15217,6200000.0
2007-11-27 19:26:00,1.15217,1.15248,1.15188,1.15188,16800000.0
2007-11-27 19:27:00,1.1524,1.1524,1.15161,1.15176,12400000.0
2007-11-27 19:28:00,1.15186,1.15203,1.15184,1.15198,11400000.0
2007-11-27 19:29:00,1.15184,1.15216,1.15156,1.15161,17800000.0
2007-11-27 19:30:00,1.15212,1.15212,1.15163,1.15196,16800000.0
2007-11-27 19:31:00,1.152,1.15216,1.15196,1.15197,16800000.0
2007-11-27 19:32:00,1.15242,1.15254,1.1523,1.15235,13400000.0
2007-11-27 19:33:00,1.15266,1.15266,1.15191,1.15219,9400000.0
2007-11-27 19:34:00,1.15219,1.15272,1.15215,1.15272,13600000.0
2007-11-27 19:35:00,1.15285,1.15316,1.15279,1.15316,28400000.0
2007-11-27 19:36:00,1.15334,1.15334,1.15299,1.15314,11800000.0
2007-11-27 19:37:00,1.15319,1.15319,1.15279,1.15309,15400000.0
2007-11-27 19:38:00,1.15255,1.15262,1.15233,1.15255,27200000.0
2007-11-27 19:39:00,1.15258,1.15258,1.15205,1.15205,7800000.0
2007-11-27 19:40:00,1.15223,1.15293,1.15218,1.1523,14800000.0
2007-11-27 19:41:00,1.15181,1.1521,1.15181,1.1521,9800000.0
2007-11-27 19:42:00,1.15151,1.15217,1.15151,1.15217,20800000.0
2007-11-27 19:43:00,1.1535,1.1536,1.1533,1.1533,17200000.0
2007-11-27 19:44:00,1.15227,1.15235,1.15219,1.15219,17200000.0
2007-11-27 19:45:00,1.1522,1.15273,1.1522,1.15251,10800000.0
2007-11-27 19:46:00,1.15225,1.15225,1.15157,1.15157,10800000.0
2007-11-27 19:47:00,1.15154,1.15156,1.15132,1.15132,12600000.0
2007-11-27 19:48:00,1.15129,1.15151,1.15118,1.15149,16800000.0
2007-11-27 19:49:00,1.15122,1.15157,1.15102,1.15127,8400000.0
2007-11-27 19:50:00,1.15106,1.15127,1.151,1.15126,17200000.0
2007-11-27 19:51:00,1.15131,1.15136,1.15131,1.15136,2000000.0
2007-11-27 19:52:00,1.15155,1.15188,1.15155,1.15188,14400000.0
2007-11-27 19:53:00,1.15167,1.152,1.15148,1.152,25800000.0
2007-11-27 19:54:00,1.15184,1.15238,1.15184,1.15214,11600000.0
2007-11-27 19:55:00,1.15228,1.15228,1.1514,1.15155,8400000.0
2007-11-27 19:56:00,1.15183,1.15242,1.15183,1.15193,17000000.0
2007-11-27 19:57:00,1.15196,1.15242,1.15196,1.1521,32200000.0
2007-11-27 19:58:00,1.15217,1.1525,1.15217,1.15219,9400000.0
2007-11-27 19:59:00,1.15208,1.15211,1.15202,1.1521,17600000.0
2007-11-27 20:00:00,1.15206,1.15229,1.15188,1.15228,12200000.0
2007-11-27 20:01:00,1.15157,1.1522,1.15157,1.15209,18000000.0
2007-11-27 20:02:00,1.15222,1.15238,1.15167,1.15191,27600000.0
2007-11-27 20:03:00,1.15213,1.15237,1.15206,1.15206,14400000.0
2007-11-27 20:04:00,1.15197,1.15197,1.15164,1.15167,11600000.0
2007-11-27 20:05:00,1.15224,1.15224,1.1519,1.15211,20800000.0
2007-11-27 20:06:00,1.15213,1.15228,1.15201,1.15216,10400000.0
2007-11-27 20:07:00,1.15216,1.15237,1.1521,1.15219,12400000.0
2007-11-27 20:08:00,1.15214,1.15214,1.15182,1.15182,12000000.0
2007-11-27 20:09:00,1.15201,1.15239,1.15201,1.15201,13600000.0
2007-11-27 20:10:00,1.15205,1.15218,1.15203,1.15218,7200000.0
2007-11-27 20:11:00,1.15222,1.15242,1.15222,1.1524,13400000.0
2007-11-27 20:12:00,1.15268,1.15268,1.15218,1.15239,10400000.0
2007-11-27 20:13:00,1.15251,1.1527,1.15207,1.15212,14800000.0
2007-11-27 20:14:00,1.1524,1.15248,1.15226,1.1523,19000000.0
2007-11-27 20:15:00,1.15231,1.15235,1.1521,1.15225,9400000.0
2007-11-27 20:16:00,1.15251,1.15255,1.15213,1.15239,6800000.0
2007-11-27 20:17:00,1.1512,1.1515,1.151,1.1514,5600000.0
2007-11-27 20:18:00,1.15279,1.15279,1.15225,1.15235,5600000.0
2007-11-27 20:19:00,1.15227,1.15227,1.15185,1.15185,17000000.0
2007-11-27 20:20:00,1.15243,1.15259,1.15222,1.15222,16600000.0
2007-11-27 20:21:00,1.15239,1.15276,1.15237,1.15258,19400000.0
2007-11-27 20:22:00,1.15273,1.15284,1.15256,1.15256,6800000.0
2007-11-27 20:23:00,1.15265,1.15335,1.15262,1.15262,11800000.0
2007-11-27 20:24:00,1.1527,1.15271,1.15214,1.15271,16600000.0
2007-11-27 20:25:00,1.15241,1.15271,1.15227,1.15241,28000000.0
2007-11-27 20:26:00,1.15268,1.15323,1.15262,1.15275,14600000.0
2007-11-27 20:27:00,1.15275,1.15336,1.15275,1.15286,16600000.0
2007-11-27 20:28:00,1.15324,1.15349,1.15324,1.15347,7000000.0
2007-11-27 20:29:00,1.15413,1.15413,1.15336,1.15352,10400000.0
2007-11-27 20:30:00,1.15369,1.15393,1.15342,1.15393,6800000.0
2007-11-27 20:31:00,1.15343,1.15353,1.15311,1.15335,20000000.0
2007-11-27 20:32:00,1.15293,1.15321,1.15277,1.15284,19600000.0
2007-11-27 20:33:00,1.15264,1.15327,1.15264,1.15327,6800000.0
2007-11-27 20:34:00,1.15317,1.15317,1.15276,1.15276,11000000.0
2007-11-27 20:35:00,1.15266,1.15291,1.15266,1.15273,15000000.0
2007-11-27 20:36:00,1.15271,1.15312,1.15243,1.15256,10600000.0
2007-11-27 20:37:00,1.15349,1.15349,1.15304,1.15307,19600000.0
2007-11-27 20:38:00,1.15299,1.1533,1.15292,1.15292,7600000.0
2007-11-27 20:39:00,1.1532,1.15345,1.1532,1.15334,9800000.0
2007-11-27 20:40:00,1.1531,1.15326,1.1529,1.1529,10400000.0
2007-11-27 20:41:00,1.15301,1.15337,1.15277,1.15303,12000000.0
2007-11-27 20:42:00,1.1534,1.15342,1.15327,1.15327,7800000.0
2007-11-27 20:43:00,1.15344,1.15344,1.15287,1.15306,13600000.0
2007-11-27 20:44:00,1.15303,1.15303,1.15278,1.15279,5600000.0
2007-11-27 20:45:00,1.1527,1.15299,1.15268,1.15271,6200000.0
2007-11-27 20:46:00,1.15269,1.15314,1.15267,1.15292,17200000.0
2007-11-27 20:47:00,1.15275,1.15313,1.15273,1.15313,10800000.0
2007-11-27 20:48:00,1.15353,1.15353,1.15294,1.15311,14200000.0
2007-11-27 20:49:00,1.15307,1.15307,1.15284,1.15284,15200000.0
2007-11-27 20:50:00,1.15271,1.15317,1.1524,1.15306,15200000.0
2007-11-27 20:51:00,1.15278,1.15293,1.15208,1.15208,16600000.0
2007-11-27 20:52:00,1.1529,1.1529,1.15238,1.15238,12200000.0
2007-11-27 20:53:00,1.15262,1.15281,1.15258,1.15265,17000000.0
2007-11-27 20:54:00,1.15218,1.15264,1.15207,1.15249,26000000.0
2007-11-27 20:55:00,1.15261,1.1531,1.15258,1.15284,21800000.0
2007-11-27 20:56:00,1.1529,1.153,1.15265,1.15267,16000000.0
2007-11-27 20:57:00,1.15291,1.15298,1.15258,1.15258,16400000.0
2007-11-27 20:58:00,1.15272,1.15317,1.15255,1.15291,9200000.0
2007-11-27 20:59:00,1.15312,1.15319,1.15259,1.15259,22600000.0
2007-11-27 21:00:00,1.15211,1.15211,1.15101,1.15132,15200000.0
2007-11-27 21:01:00,1.15123,1.15158,1.1511,1.15158,12800000.0
2007-11-27 21:02:00,1.1516,1.1516,1.15098,1.15098,13000000.0
2007-11-27 21:03:00,1.15126,1.15206,1.15126,1.15161,18400000.0
2007-11-27 21:04:00,1.15155,1.15161,1.15115,1.15161,10200000.0
2007-11-27 21:05:00,1.15196,1.15196,1.15095,1.15154,14000000.0
2007-11-27 21:06:00,1.1512,1.15146,1.15109,1.15141,6800000.0
2007-11-27 21:07:00,1.15149,1.15174,1.1511,1.15163,18200000.0
2007-11-27 21:08:00,1.15176,1.15176,1.15135,1.15135,10400000.0
2007-11-27 21:09:00,1.15148,1.15149,1.15112,1.15112,6200000.0
2007-11-27 21:10:00,1.15158,1.15193,1.15135,1.1517,13200000.0
2007-11-27 21:11:00,1.15117,1.15146,1.15098,1.15135,18800000.0
2007-11-27 21:12:00,1.15121,1.15181,1.15121,1.15173,9800000.0
2007-11-27 21:13:00,1.15196,1.15196,1.15151,1.15151,27600000.0
2007-11-27 21:14:00,1.15155,1.15183,1.15155,1.15179,10000000.0
2007-11-27 21:15:00,1.1519,1.15205,1.15104,1.15104,15800000.0
2007-11-27 21:16:00,1.15102,1.15132,1.15099,1.15099,20600000.0
2007-11-27 21:17:00,1.15098,1.15098,1.15078,1.15081,24400000.0
2007-11-27 21:18:00,1.1507,1.15133,1.1507,1.15093,11000000.0
2007-11-27 21:19:00,1.15126,1.15153,1.15126,1.15137,16600000.0
2007-11-27 21:20:00,1.15089,1.15125,1.15082,1.15105,20400000.0
2007-11-27 21:21:00,1.15095,1.1511,1.15073,1.15073,8400000.0
2007-11-27 21:22:00,1.151,1.15111,1.15076,1.151,10600000.0
2007-11-27 21:23:00,1.15128,1.15128,1.1505,1.151,16200000.0
2007-11-27 21:24:00,1.15093,1.15096,1.15059,1.1507,5600000.0
2007-11-27 21:25:00,1.15101,1.15101,1.15086,1.1509,15800000.0
2007-11-27 21:26:00,1.15122,1.15122,1.15082,1.15121,10800000.0
2007-11-27 21:27:00,1.15102,1.15162,1.15102,1.15142,24600000.0
2007-11-27 21:28:00,1.15148,1.15174,1.15134,1.15147,33000000.0
2007-11-27 21:29:00,1.15138,1.15138,1.15092,1.15092,9000000.0
2007-11-27 21:30:00,1.15094,1.15137,1.15046,1.15095,14600000.0
2007-11-27 21:31:00,1.15138,1.15138,1.15117,1.15127,25400000.0
2007-11-27 21:32:00,1.15123,1.15146,1.15123,1.15141,5200000.0
2007-11-27 21:33:00,1.15154,1.15183,1.15147,1.15147,15800000.0
2007-11-27 21:34:00,1.15108,1.15167,1.15108,1.15167,13800000.0
2007-11-27 21:35:00,1.15173,1.15197,1.15115,1.15135,17400000.0
2007-11-27 21:36:00,1.15136,1.15176,1.15113,1.15113,23400000.0
2007-11-27 21:37:00,1.15229,1.15229,1.15144,1.15182,17000000.0
2007-11-27 21:38:00,1.15227,1.15232,1.15175,1.15216,13200000.0
2007-11-27 21:39:00,1.15229,1.15255,1.15192,1.15192,26800000.0
2007-11-27 21:40:00,1.15161,1.15207,1.15121,1.15192,15400000.0
2007-11-27 21:41:00,1.15217,1.15258,1.15206,1.15211,9800000.0
2007-11-27 21:42:00,1.15226,1.15242,1.15204,1.15226,19200000.0
2007-11-27 21:43:00,1.15157,1.1523,1.15157,1.1523,10800000.0
2007-11-27 21:44:00,1.15253,1.15306,1.15253,1.1529,19000000.0
2007-11-27 21:45:00,1.15311,1.1535,1.15295,1.15306,5000000.0
2007-11-27 21:46:00,1.15295,1.15329,1.15281,1.15321,15000000.0
2007-11-27 21:47:00,1.15296,1.15329,1.15296,1.15329,11600000.0
2007-11-27 21:48:00,1.15296,1.1533,1.15292,1.1533,33000000.0
2007-11-27 21:49:00,1.15284,1.15308,1.15284,1.15303,7400000.0
2007-11-27 21:50:00,1.15304,1.15343,1.15301,1.15301,12000000.0
2007-11-27 21:51:00,1.15322,1.15382,1.15309,1.15333,18800000.0
2007-11-27 21:52:00,1.15316,1.15316,1.15295,1.15295,10200000.0
2007-11-27 21:53:00,1.15321,1.15329,1.15267,1.15273,14200000.0
2007-11-27 21:54:00,1.15296,1.15316,1.15271,1.15277,10000000.0
2007-11-27 21:55:00,1.15302,1.1532,1.15302,1.1532,11400000.0
2007-11-27 21:56:00,1.15307,1.15377,1.15307,1.15361,6800000.0
2007-11-27 21:57:00,1.15326,1.15347,1.15289,1.15289,4200000.0
2007-11-27 21:58:00,1.1528,1.15335,1.15278,1.15307,6800000.0
2007-11-27 21:59:00,1.15297,1.15323,1.15282,1.15295,19400000.0
2007-11-27 22:00:00,1.15318,1.15318,1.15284,1.15317,14800000.0
2007-11-27 22:01:00,1.15268,1.15335,1.15266,1.15335,19400000.0
2007-11-27 22:02:00,1.15321,1.15321,1.15273,1.15303,10000000.0
2007-11-27 22:03:00,1.15266,1.15286,1.15237,1.15255,16600000.0
2007-11-27 22:04:00,1.15233,1.15249,1.15223,1.15244,19200000.0
2007-11-27 22:05:00,1.15246,1.1527,1.15219,1.15261,23600000.0
2007-11-27 22:06:00,1.15254,1.15307,1.1525,1.15307,10200000.0
2007-11-27 22:07:00,1.15276,1.15307,1.15276,1.15302,8800000.0
2007-11-27 22:08:00,1.15287,1.15304,1.1524,1.15289,5600000.0
2007-11-27 22:09:00,1.15285,1.1531,1.15261,1.15269,13200000.0
2007-11-27 22:10:00,1.15256,1.15293,1.15238,1.15247,23000000.0
2007-11-27 22:11:00,1.15293,1.15323,1.1526,1.1526,7800000.0
2007-11-27 22:12:00,1.15277,1.15287,1.15272,1.15272,14400000.0
2007-11-27 22:13:00,1.15297,1.15297,1.15236,1.15269,22400000.0
2007-11-27 22:14:00,1.15248,1.15248,1.15234,1.15234,10200000.0
2007-11-27 22:15:00,1.15252,1.15252,1.1521,1.1523,12800000.0
2007-11-27 22:16:00,1.15274,1.15276,1.15227,1.15276,10200000.0
2007-11-27 22:17:00,1.15283,1.1532,1.15283,1.15301,12000000.0
2007-11-27 22:18:00,1.153,1.15311,1.15292,1.15311,11600000.0
2007-11-27 22:19:00,1.15302,1.15355,1.15283,1.15355,14400000.0
2007-11-27 22:20:00,1.15363,1.15375,1.15322,1.15338,21800000.0
2007-11-27 22:21:00,1.15325,1.15325,1.15288,1.15288,13000000.0
2007-11-27 22:22:00,1.15308,1.1532,1.15277,1.15294,17000000.0
2007-11-27 22:23:00,1.1531,1.15338,1.15305,1.15314,18000000.0
2007-11-27 22:24:00,1.15318,1.15341,1.15272,1.15305,15600000.0
2007-11-27 22:25:00,1.15265,1.15298,1.15263,1.15267,12800000.0
2007-11-27 22:26:00,1.15291,1.15291,1.152,1.152,8400000.0
2007-11-27 22:27:00,1.15187,1.1523,1.15187,1.15212,8200000.0
2007-11-27 22:28:00,1.15215,1.15365,1.15215,1.15365,20200000.0
2007-11-27 22:29:00,1.15359,1.15406,1.15353,1.15406,10200000.0
2007-11-27 22:30:00,1.15381,1.1539,1.15309,1.15309,19800000.0
2007-11-27 22:31:00,1.15343,1.1538,1.15319,1.15322,19400000.0
2007-11-27 22:32:00,1.15245,1.15313,1.15245,1.15313,4200000.0
2007-11-27 22:33:00,1.1538,1.1538,1.15343,1.1537,3600000.0
2007-11-27 22:34:00,1.15409,1.15421,1.15366,1.15379,24400000.0
2007-11-27 22:35:00,1.15439,1.15439,1.15387,1.15387,9200000.0
2007-11-27 22:36:00,1.15319,1.15383,1.15319,1.15355,9000000.0
2007-11-27 22:37:00,1.15351,1.15351,1.15287,1.15291,6200000.0
2007-11-27 22:38:00,1.15281,1.15299,1.15263,1.15278,13400000.0
2007-11-27 22:39:00,1.1554,1.1554,1.1552,1.1552,9200000.0
2007-11-27 22:40:00,1.15258,1.15284,1.15255,1.15255,9200000.0
2007-11-27 22:41:00,1.15239,1.15257,1.1522,1.15257,17400000.0
2007-11-27 22:42:00,1.15293,1.15293,1.15254,1.15274,21600000.0
2007-11-27 22:43:00,1.15304,1.15328,1.15293,1.15294,14400000.0
2007-11-27 22:44:00,1.15288,1.15359,1.15288,1.1534,16200000.0
2007-11-27 22:45:00,1.15331,1.15394,1.15331,1.1539,15000000.0
2007-11-27 22:46:00,1.15434,1.15434,1.15313,1.15354,20800000.0
2007-11-27 22:47:00,1.15374,1.15403,1.15374,1.15403,2600000.0
2007-11-27 22:48:00,1.1543,1.1547,1.15393,1.15393,9800000.0
2007-11-27 22:49:00,1.15449,1.15449,1.15417,1.15426,10000000.0
2007-11-27 22:50:00,1.15446,1.1549,1.1544,1.1549,20800000.0
2007-11-27 22:51:00,1.1552,1.15527,1.15494,1.15527,10200000.0
2007-11-27 22:52:00,1.1549,1.15515,1.15435,1.15435,19200000.0
2007-11-27 22:53:00,1.15508,1.15545,1.15472,1.15472,10000000.0
2007-11-27 22:54:00,1.15509,1.1554,1.15455,1.15511,29600000.0
2007-11-27 22:55:00,1.15486,1.15524,1.15472,1.15472,17800000.0
2007-11-27 22:56:00,1.15532,1.15532,1.15486,1.15517,13400000.0
2007-11-27 22:57:00,1.1551,1.15523,1.15483,1.15523,7200000.0
2007-11-27 22:58:00,1.1553,1.15588,1.15477,1.15517,23000000.0
2007-11-27 22:59:00,1.15515,1.15547,1.1551,1.15527,23000000.0
2007-11-27 23:00:00,1.15555,1.15592,1.15525,1.15558,13600000.0
2007-11-27 23:01:00,1.15505,1.15539,1.15502,1.15539,15600000.0
2007-11-27 23:02:00,1.15522,1.15522,1.15463,1.15463,16000000.0
2007-11-27 23:03:00,1.15428,1.15428,1.15389,1.15421,10000000.0
2007-11-27 23:04:00,1.1541,1.1541,1.15357,1.15357,6200000.0
2007-11-27 23:05:00,1.15375,1.15395,1.15332,1.15332,17000000.0
2007-11-27 23:06:00,1.15311,1.15396,1.15311,1.15396,6800000.0
2007-11-27 23:07:00,1.15387,1.15421,1.15387,1.15399,15400000.0
2007-11-27 23:08:00,1.1543,1.1543,1.15388,1.15416,9200000.0
2007-11-27 23:09:00,1.15391,1.15415,1.15391,1.15406,8400000.0
2007-11-27 23:10:00,1.15414,1.15452,1.15414,1.15425,13600000.0
2007-11-27 23:11:00,1.15424,1.15436,1.15403,1.15403,16000000.0
2007-11-27 23:12:00,1.15392,1.15392,1.15343,1.15343,4200000.0
2007-11-27 23:13:00,1.15402,1.15402,1.15313,1.15372,15400000.0
2007-11-27 23:14:00,1.15376,1.15427,1.15376,1.15416,10400000.0
2007-11-27 23:15:00,1.15455,1.1547,1.15428,1.15443,14400000.0
2007-11-27 23:16:00,1.15431,1.15476,1.15402,1.15434,21000000.0
2007-11-27 23:17:00,1.15438,1.15473,1.15418,1.15418,19200000.0
2007-11-27 23:18:00,1.15403,1.1546,1.15403,1.15429,16400000.0
2007-11-27 23:19:00,1.15439,1.15516,1.15439,1.15502,10400000.0
2007-11-27 23:20:00,1.15505,1.15505,1.15448,1.15449,10600000.0
2007-11-27 23:21:00,1.15464,1.15482,1.15426,1.15454,16200000.0
2007-11-27 23:22:00,1.1542,1.1542,1.15377,1.15397,7400000.0
2007-11-27 23:23:00,1.15358,1.15433,1.15358,1.15426,10000000.0
2007-11-27 23:24:00,1.15391,1.15418,1.15369,1.15418,20800000.0
2007-11-27 23:25:00,1.15512,1.1558,1.15512,1.15524,9400000.0
2007-11-27 23:26:00,1.15507,1.15507,1.15483,1.15484,8400000.0
2007-11-27 23:27:00,1.15427,1.1545,1.15398,1.1545,18000000.0
2007-11-27 23:28:00,1.15409,1.15489,1.15409,1.15439,9600000.0
2007-11-27 23:29:00,1.15452,1.15494,1.15428,1.15494,16600000.0
2007-11-27 23:30:00,1.1552,1.1552,1.1545,1.1545,12400000.0
2007-11-27 23:31:00,1.15501,1.15501,1.15437,1.15437,12400000.0
2007-11-27 23:32:00,1.1546,1.15494,1.15438,1.15473,22400000.0
2007-11-27 23:33:00,1.15451,1.15463,1.15422,1.1545,10400000.0
2007-11-27 23:34:00,1.15442,1.15536,1.15442,1.15507,22400000.0
2007-11-27 23:35:00,1.15496,1.15536,1.15483,1.15514,13400000.0
2007-11-27 23:36:00,1.15504,1.15556,1.15489,1.15516,10000000.0
2007-11-27 23:37:00,1.15549,1.15564,1.15507,1.15521,13200000.0
2007-11-27 23:38:00,1.15504,1.15537,1.15482,1.15482,18200000.0
2007-11-27 23:39:00,1.15514,1.1552,1.15471,1.15471,17200000.0
2007-11-27 23:40:00,1.15488,1.15501,1.15443,1.15501,13800000.0
2007-11-27 23:41:00,1.15482,1.1553,1.15478,1.15525,23200000.0
2007-11-27 23:42:00,1.1549,1.15526,1.1549,1.15522,12400000.0
2007-11-27 23:43:00,1.15524,1.15549,1.15488,1.1552,12200000.0
2007-11-27 23:44:00,1.15524,1.15537,1.15507,1.15531,20000000.0
2007-11-27 23:45:00,1.15454,1.1547,1.15441,1.15441,8200000.0
2007-11-27 23:46:00,1.15421,1.15442,1.15405,1.15406,10200000.0
2007-11-27 23:47:00,1.15444,1.15485,1.15444,1.15468,14200000.0
2007-11-27 23:48:00,1.15474,1.15474,1.15456,1.15456,3200000.0
2007-11-27 23:49:00,1.15505,1.15528,1.15479,1.15502,11600000.0
2007-11-27 23:50:00,1.15488,1.15503,1.15479,1.15503,11600000.0
2007-11-27 23:51:00,1.15524,1.15524,1.15454,1.15454,7400000.0
2007-11-27 23:52:00,1.15544,1.15547,1.15515,1.15521,21000000.0
2007-11-27 23:53:00,1.15557,1.15567,1.15531,1.1554,10600000.0
2007-11-27 23:54:00,1.15493,1.1552,1.15469,1.15469,7200000.0
2007-11-27 23:55:00,1.15473,1.15515,1.15454,1.15508,10800000.0
2007-11-27 23:56:00,1.15511,1.15511,1.15445,1.15445,10000000.0
2007-11-27 23:57:00,1.15396,1.15452,1.15396,1.15437,10200000.0
2007-11-27 23:58:00,1.15417,1.15484,1.15407,1.15484,23800000.0
2007-11-27 23:59:00,1.15518,1.15518,1.15479,1.15512,10000000.0
2007-11-28 00:00:00,1.15489,1.15546,1.15462,1.15499,14000000.0
2007-11-28 00:01:00,1.15504,1.15507,1.15488,1.15496,12400000.0
2007-11-28 00:02:00,1.15485,1.15503,1.15459,1.15503,13600000.0
2007-11-28 00:03:00,1.15487,1.15493,1.15476,1.15489,21200000.0
2007-11-28 00:04:00,1.15497,1.15501,1.15473,1.15483,13200000.0
2007-11-28 00:05:00,1.15506,1.1554,1.15497,1.15499,19000000.0
2007-11-28 00:06:00,1.15496,1.15526,1.15483,1.15506,14600000.0
2007-11-28 00:07:00,1.15494,1.15497,1.15405,1.15405,16200000.0
2007-11-28 00:08:00,1.154,1.154,1.1533,1.154,12800000.0
2007-11-28 00:09:00,1.1539,1.15443,1.1539,1.15415,12800000.0
2007-11-28 00:10:00,1.15409,1.15451,1.15384,1.15399,25800000.0
2007-11-28 00:11:00,1.15459,1.15483,1.15421,1.15474,17600000.0
2007-11-28 00:12:00,1.15461,1.15486,1.15431,1.15465,17600000.0
2007-11-28 00:13:00,1.15464,1.15496,1.15449,1.1548,22800000.0
2007-11-28 00:14:00,1.15466,1.15474,1.15453,1.15453,14400000.0
2007-11-28 00:15:00,1.15479,1.15497,1.15479,1.15497,12200000.0
2007-11-28 00:16:00,1.15514,1.15514,1.15484,1.15509,16000000.0
2007-11-28 00:17:00,1.15513,1.15513,1.15466,1.15495,11600000.0
2007-11-28 00:18:00,1.1549,1.15503,1.15476,1.15476,37800000.0
2007-11-28 00:19:00,1.15486,1.15525,1.15477,1.15525,17800000.0
2007-11-28 00:20:00,1.15489,1.15494,1.15475,1.15486,13800000.0
2007-11-28 00:21:00,1.15493,1.15493,1.15453,1.15485,10000000.0
2007-11-28 00:22:00,1.15449,1.15524,1.15449,1.15485,21600000.0
2007-11-28 00:23:00,1.15471,1.15486,1.15437,1.15486,23000000.0
2007-11-28 00:24:00,1.15478,1.15536,1.15478,1.15507,6800000.0
2007-11-28 00:25:00,1.15472,1.15487,1.15433,1.15433,21000000.0
2007-11-28 00:26:00,1.15468,1.15468,1.15429,1.15436,13800000.0
2007-11-28 00:27:00,1.15432,1.15474,1.15424,1.15424,13200000.0
2007-11-28 00:28:00,1.15439,1.15492,1.15397,1.15434,18800000.0
2007-11-28 00:29:00,1.1544,1.15473,1.15418,1.15473,16200000.0
2007-11-28 00:30:00,1.15447,1.15447,1.15388,1.15388,12400000.0
2007-11-28 00:31:00,1.15382,1.15382,1.15372,1.15376,6800000.0
2007-11-28 00:32:00,1.15352,1.15365,1.15352,1.15358,5800000.0
2007-11-28 00:33:00,1.15402,1.15402,1.15366,1.15366,6800000.0
2007-11-28 00:34:00,1.15356,1.15408,1.15336,1.15349,8800000.0
2007-11-28 00:35:00,1.15415,1.15454,1.15363,1.15363,15600000.0
2007-11-28 00:36:00,1.15378,1.15378,1.15324,1.15357,11000000.0
2007-11-28 00:37:00,1.15387,1.15388,1.15359,1.1538,9000000.0
2007-11-28 00:38:00,1.15383,1.15434,1.15378,1.15392,10400000.0
2007-11-28 00:39:00,1.15413,1.15413,1.15346,1.15361,17600000.0
2007-11-28 00:40:00,1.15396,1.15397,1.15378,1.15397,12200000.0
2007-11-28 00:41:00,1.15389,1.15402,1.15363,1.15377,17200000.0
2007-11-28 00:42:00,1.15302,1.15325,1.15298,1.15325,9800000.0
2007-11-28 00:43:00,1.15348,1.15348,1.15271,1.15271,7400000.0
2007-11-28 00:44:00,1.15313,1.15383,1.15313,1.15334,10400000.0
2007-11-28 00:45:00,1.15309,1.15329,1.15299,1.15329,21400000.0
2007-11-28 00:46:00,1.15298,1.15331,1.15298,1.15327,14600000.0
2007-11-28 00:47:00,1.15313,1.15328,1.15289,1.15307,9400000.0
2007-11-28 00:48:00,1.1527,1.15304,1.1527,1.15304,7400000.0
2007-11-28 00:49:00,1.15329,1.15329,1.15286,1.1532,9200000.0
2007-11-28 00:50:00,1.15348,1.15359,1.15323,1.15359,11400000.0
2007-11-28 00:51:00,1.15313,1.15342,1.15309,1.1534,25600000.0
2007-11-28 00:52:00,1.15364,1.15409,1.15364,1.15376,14800000.0
2007-11-28 00:53:00,1.1538,1.15387,1.15355,1.15355,13600000.0
2007-11-28 00:54:00,1.15356,1.15356,1.15324,1.15324,9000000.0
2007-11-28 00:55:00,1.15322,1.1536,1.15322,1.15349,11600000.0
2007-11-28 00:56:00,1.15385,1.15385,1.1532,1.15354,7600000.0
2007-11-28 00:57:00,1.15361,1.15362,1.15349,1.1536,13400000.0
2007-11-28 00:58:00,1.15338,1.15396,1.15323,1.15364,13000000.0
2007-11-28 00:59:00,1.15351,1.15354,1.15308,1.15308,7400000.0
2007-11-28 01:00:00,1.15322,1.1537,1.15293,1.15293,24200000.0
2007-11-28 01:01:00,1.15253,1.15315,1.15247,1.15315,12400000.0
2007-11-28 01:02:00,1.15328,1.15365,1.15322,1.15322,34400000.0
2007-11-28 01:03:00,1.1532,1.15349,1.15281,1.15281,16200000.0
2007-11-28 01:04:00,1.15287,1.15318,1.15287,1.15318,21800000.0
2007-11-28 01:05:00,1.15327,1.15341,1.15325,1.15341,6200000.0
2007-11-28 01:06:00,1.15342,1.15365,1.15342,1.15361,9000000.0
2007-11-28 01:07:00,1.15357,1.15402,1.15357,1.1539,16200000.0
2007-11-28 01:08:00,1.15351,1.15351,1.1532,1.15321,10000000.0
2007-11-28 01:09:00,1.15327,1.1534,1.15292,1.1534,12400000.0
2007-11-28 01:10:00,1.1531,1.15353,1.1531,1.15353,11800000.0
2007-11-28 01:11:00,1.15355,1.15357,1.15306,1.15307,12200000.0
2007-11-28 01:12:00,1.15211,1.15287,1.15211,1.15274,14400000.0
2007-11-28 01:13:00,1.15255,1.1528,1.15228,1.15235,9200000.0
2007-11-28 01:14:00,1.15246,1.15288,1.15232,1.15288,6200000.0
2007-11-28 01:15:00,1.15296,1.15361,1.15272,1.15332,29000000.0
2007-11-28 01:16:00,1.15335,1.15335,1.15274,1.15326,8800000.0
2007-11-28 01:17:00,1.153,1.15306,1.15219,1.15219,9400000.0
2007-11-28 01:18:00,1.15159,1.15202,1.15159,1.15202,13600000.0
2007-11-28 01:19:00,1.15242,1.15286,1.15218,1.15218,14400000.0
2007-11-28 01:20:00,1.15231,1.15244,1.15216,1.15231,14800000.0
2007-11-28 01:21:00,1.15213,1.1523,1.152,1.15227,18000000.0
2007-11-28 01:22:00,1.15201,1.1524,1.15185,1.1523,13800000.0
2007-11-28 01:23:00,1.15256,1.15298,1.15256,1.15298,15600000.0
2007-11-28 01:24:00,1.15254,1.15297,1.15232,1.15297,12400000.0
2007-11-28 01:25:00,1.15344,1.15344,1.15322,1.15339,18200000.0
2007-11-28 01:26:00,1.15321,1.15388,1.15281,1.15281,11200000.0
2007-11-28 01:27:00,1.15319,1.15337,1.15301,1.15337,13200000.0
2007-11-28 01:28:00,1.15367,1.15421,1.15346,1.15421,8400000.0
2007-11-28 01:29:00,1.15418,1.15443,1.15398,1.15398,10600000.0
2007-11-28 01:30:00,1.15402,1.15416,1.15334,1.15384,8200000.0
2007-11-28 01:31:00,1.15411,1.15429,1.15395,1.15397,14000000.0
2007-11-28 01:32:00,1.15388,1.15424,1.15363,1.15424,23000000.0
2007-11-28 01:33:00,1.15423,1.15423,1.15413,1.15416,16000000.0
2007-11-28 01:34:00,1.15455,1.15506,1.15448,1.1548,10400000.0
2007-11-28 01:35:00,1.15478,1.1548,1.15434,1.15443,17000000.0
2007-11-28 01:36:00,1.15464,1.15502,1.15448,1.15459,13800000.0
2007-11-28 01:37:00,1.15447,1.15456,1.15422,1.15422,17800000.0
2007-11-28 01:38:00,1.15435,1.15482,1.15417,1.15468,25600000.0
2007-11-28 01:39:00,1.15495,1.15495,1.1547,1.15471,14600000.0
2007-11-28 01:40:00,1.15482,1.15482,1.15456,1.15464,17800000.0
2007-11-28 01:41:00,1.15446,1.1547,1.15438,1.15438,19400000.0
2007-11-28 01:42:00,1.15464,1.15481,1.15448,1.15448,32400000.0
2007-11-28 01:43:00,1.15434,1.15495,1.15434,1.15484,10800000.0
2007-11-28 01:44:00,1.15456,1.15496,1.15445,1.1546,21600000.0
2007-11-28 01:45:00,1.15502,1.15506,1.15447,1.15447,29600000.0
2007-11-28 01:46:00,1.15503,1.15503,1.15433,1.15433,14600000.0
2007-11-28 01:47:00,1.15441,1.15472,1.15434,1.15441,18400000.0
2007-11-28 01:48:00,1.15426,1.15455,1.15407,1.15407,8400000.0
2007-11-28 01:49:00,1.15365,1.15415,1.15365,1.15395,13400000.0
2007-11-28 01:50:00,1.15364,1.15408,1.1534,1.15408,13800000.0
2007-11-28 01:51:00,1.15418,1.15442,1.1538,1.1538,16800000.0
2007-11-28 01:52:00,1.15385,1.15407,1.15364,1.15374,14600000.0
2007-11-28 01:53:00,1.15409,1.15438,1.15409,1.15438,17200000.0
2007-11-28 01:54:00,1.15395,1.15446,1.15356,1.15446,20400000.0
2007-11-28 01:55:00,1.15423,1.15485,1.15398,1.1548,22200000.0
2007-11-28 01:56:00,1.1547,1.15485,1.15439,1.15439,17000000.0
2007-11-28 01:57:00,1.15429,1.1546,1.15426,1.15426,11800000.0
2007-11-28 01:58:00,1.15417,1.15452,1.15417,1.15421,13200000.0
2007-11-28 01:59:00,1.15426,1.15435,1.15418,1.1543,21600000.0
2007-11-28 02:00:00,1.15348,1.15378,1.15332,1.15378,10200000.0
2007-11-28 02:01:00,1.15406,1.15423,1.15364,1.1539,15400000.0
2007-11-28 02:02:00,1.15364,1.15386,1.15361,1.15386,4200000.0
2007-11-28 02:03:00,1.15382,1.1539,1.15358,1.15358,7800000.0
2007-11-28 02:04:00,1.15348,1.15352,1.15302,1.15302,9400000.0
2007-11-28 02:05:00,1.1528,1.15345,1.15259,1.15278,19400000.0
2007-11-28 02:06:00,1.15315,1.1533,1.15293,1.15325,12400000.0
2007-11-28 02:07:00,1.1527,1.15322,1.1527,1.15322,10600000.0
2007-11-28 02:08:00,1.15326,1.15328,1.15298,1.15315,11600000.0
2007-11-28 02:09:00,1.15296,1.15302,1.15271,1.15294,8600000.0
2007-11-28 02:10:00,1.15269,1.1528,1.15247,1.15247,14600000.0
2007-11-28 02:11:00,1.1529,1.15317,1.15258,1.15289,17000000.0
2007-11-28 02:12:00,1.1532,1.1532,1.1526,1.15269,13800000.0
2007-11-28 02:13:00,1.15292,1.15355,1.15249,1.15263,11400000.0
2007-11-28 02:14:00,1.15194,1.15254,1.15169,1.15254,11600000.0
2007-11-28 02:15:00,1.1522,1.15244,1.15203,1.15243,14800000.0
2007-11-28 02:16:00,1.15216,1.15264,1.15216,1.15232,12600000.0
2007-11-28 02:17:00,1.15272,1.15299,1.15233,1.15233,28400000.0
2007-11-28 02:18:00,1.15258,1.15301,1.15231,1.15301,15400000.0
2007-11-28 02:19:00,1.15256,1.15276,1.15215,1.15215,19800000.0
2007-11-28 02:20:00,1.15234,1.1525,1.15232,1.15248,11800000.0
2007-11-28 02:21:00,1.15195,1.1524,1.1518,1.1518,24400000.0
2007-11-28 02:22:00,1.15204,1.15217,1.15204,1.15217,14400000.0
2007-11-28 02:23:00,1.15251,1.15258,1.15223,1.15258,15400000.0
2007-11-28 02:24:00,1.15235,1.1526,1.15224,1.15224,7400000.0
2007-11-28 02:25:00,1.15204,1.15212,1.15189,1.15207,10000000.0
2007-11-28 02:26:00,1.15213,1.1524,1.15192,1.15192,17000000.0
2007-11-28 02:27:00,1.152,1.15248,1.152,1.15237,10200000.0
2007-11-28 02:28:00,1.15243,1.15243,1.15193,1.15193,16400000.0
2007-11-28 02:29:00,1.15176,1.15249,1.15176,1.15199,20000000.0
2007-11-28 02:30:00,1.15264,1.15264,1.15196,1.15247,30200000.0
2007-11-28 02:31:00,1.1523,1.1523,1.15184,1.15205,12200000.0
2007-11-28 02:32:00,1.15191,1.15208,1.15168,1.15178,14400000.0
2007-11-28 02:33:00,1.15158,1.15161,1.15127,1.15151,20800000.0
2007-11-28 02:34:00,1.15154,1.15175,1.1514,1.15154,19200000.0
2007-11-28 02:35:00,1.15183,1.15183,1.15096,1.15096,11200000.0
2007-11-28 02:36:00,1.15114,1.15184,1.15114,1.15179,10200000.0
2007-11-28 02:37:00,1.15181,1.15201,1.15135,1.15135,14000000.0
2007-11-28 02:38:00,1.15181,1.15217,1.15158,1.15175,8600000.0
2007-11-28 02:39:00,1.15185,1.15256,1.15185,1.15244,9600000.0
2007-11-28 02:40:00,1.15253,1.15265,1.15228,1.15228,15600000.0
2007-11-28 02:41:00,1.15185,1.15243,1.15185,1.15225,16400000.0
2007-11-28 02:42:00,1.15196,1.15204,1.15147,1.15154,13400000.0
2007-11-28 02:43:00,1.15194,1.15215,1.15176,1.15176,16000000.0
2007-11-28 02:44:00,1.15154,1.15212,1.15154,1.15197,15000000.0
2007-11-28 02:45:00,1.1519,1.15259,1.1519,1.15259,17600000.0
2007-11-28 02:46:00,1.15252,1.15252,1.15215,1.15233,18400000.0
2007-11-28 02:47:00,1.15257,1.15271,1.15236,1.1527,10000000.0
2007-11-28 02:48:00,1.15237,1.15245,1.15202,1.15245,11800000.0
2007-11-28 02:49:00,1.1523,1.15278,1.1523,1.15255,15200000.0
2007-11-28 02:50:00,1.15265,1.15294,1.15251,1.15256,24600000.0
2007-11-28 02:51:00,1.15302,1.1531,1.1527,1.15304,12400000.0
2007-11-28 02:52:00,1.15275,1.15309,1.15232,1.15309,13600000.0
2007-11-28 02:53:00,1.15293,1.15293,1.15266,1.15266,12400000.0
2007-11-28 02:54:00,1.1526,1.1528,1.1526,1.1528,15800000.0
2007-11-28 02:55:00,1.15234,1.15313,1.15234,1.15313,15800000.0
2007-11-28 02:56:00,1.15369,1.15369,1.15311,1.15311,12800000.0
2007-11-28 02:57:00,1.15261,1.15326,1.15261,1.15278,28800000.0
2007-11-28 02:58:00,1.15291,1.15331,1.15291,1.15309,10600000.0
2007-11-28 02:59:00,1.15295,1.15307,1.15276,1.15277,15800000.0
2007-11-28 03:00:00,1.153,1.15328,1.15278,1.15301,30200000.0
2007-11-28 03:01:00,1.15227,1.15315,1.15226,1.15315,18400000.0
2007-11-28 03:02:00,1.1528,1.15321,1.1528,1.15321,23000000.0
2007-11-28 03:03:00,1.15273,1.1532,1.1527,1.15308,27200000.0
2007-11-28 03:04:00,1.1529,1.15338,1.1529,1.15338,12400000.0
2007-11-28 03:05:00,1.15263,1.15304,1.1522,1.15304,22000000.0
2007-11-28 03:06:00,1.15266,1.15266,1.15177,1.152,26600000.0
2007-11-28 03:07:00,1.15218,1.15228,1.15177,1.15192,10800000.0
2007-11-28 03:08:00,1.15216,1.15265,1.15197,1.15253,22200000.0
2007-11-28 03:09:00,1.15231,1.15252,1.15183,1.15183,29400000.0
2007-11-28 03:10:00,1.15194,1.15252,1.1517,1.15252,18800000.0
2007-11-28 03:11:00,1.15229,1.15297,1.15229,1.15297,9400000.0
2007-11-28 03:12:00,1.15375,1.15377,1.15335,1.15364,11800000.0
2007-11-28 03:13:00,1.15371,1.15394,1.15356,1.1538,13000000.0
2007-11-28 03:14:00,1.15366,1.15399,1.15353,1.15353,15200000.0
2007-11-28 03:15:00,1.15317,1.15341,1.15307,1.15307,20400000.0
2007-11-28 03:16:00,1.15288,1.15335,1.15288,1.153,18000000.0
2007-11-28 03:17:00,1.15294,1.15314,1.15253,1.15253,17400000.0
2007-11-28 03:18:00,1.1523,1.15296,1.1523,1.15272,12000000.0
2007-11-28 03:19:00,1.1525,1.15295,1.15241,1.15295,20800000.0
2007-11-28 03:20:00,1.15277,1.15327,1.15277,1.15327,7200000.0
2007-11-28 03:21:00,1.15227,1.15269,1.15138,1.15155,9800000.0
2007-11-28 03:22:00,1.15131,1.15258,1.15131,1.15243,30000000.0
2007-11-28 03:23:00,1.15253,1.15261,1.15221,1.15259,20200000.0
2007-11-28 03:24:00,1.15264,1.15288,1.15256,1.15266,41800000.0
2007-11-28 03:25:00,1.15263,1.15283,1.1523,1.15283,26600000.0
2007-11-28 03:26:00,1.15246,1.15253,1.15221,1.15221,17800000.0
2007-11-28 03:27:00,1.15213,1.15279,1.15186,1.15245,24200000.0
2007-11-28 03:28:00,1.15237,1.15249,1.15179,1.15249,11400000.0
2007-11-28 03:29:00,1.1524,1.1528,1.1524,1.1528,13000000.0
2007-11-28 03:30:00,1.15271,1.15271,1.15228,1.15231,13000000.0
2007-11-28 03:31:00,1.15257,1.15326,1.15257,1.1527,16800000.0
2007-11-28 03:32:00,1.15273,1.15301,1.15266,1.15282,15600000.0
2007-11-28 03:33:00,1.15269,1.15281,1.15233,1.15233,18200000.0
2007-11-28 03:34:00,1.1522,1.15257,1.152,1.15254,14000000.0
2007-11-28 03:35:00,1.1525,1.15291,1.1524,1.1524,8000000.0
2007-11-28 03:36:00,1.15235,1.1527,1.15235,1.15245,20000000.0
2007-11-28 03:37:00,1.15304,1.15304,1.15243,1.15275,28800000.0
2007-11-28 03:38:00,1.15265,1.15278,1.15257,1.15278,7600000.0
2007-11-28 03:39:00,1.15273,1.15301,1.15249,1.15301,8000000.0
2007-11-28 03:40:00,1.15271,1.15271,1.15205,1.15205,16800000.0
2007-11-28 03:41:00,1.15201,1.15225,1.15201,1.15209,12400000.0
2007-11-28 03:42:00,1.15207,1.15218,1.15148,1.15218,15600000.0
2007-11-28 03:43:00,1.15232,1.15237,1.15163,1.15163,7800000.0
2007-11-28 03:44:00,1.15237,1.15237,1.15152,1.15192,18800000.0
2007-11-28 03:45:00,1.15186,1.15251,1.15186,1.15208,12000000.0
2007-11-28 03:46:00,1.15232,1.15232,1.15198,1.15211,19800000.0
2007-11-28 03:47:00,1.15237,1.15238,1.15178,1.1521,13600000.0
2007-11-28 03:48:00,1.15179,1.15179,1.15147,1.15161,9600000.0
2007-11-28 03:49:00,1.15163,1.15221,1.15163,1.15177,8400000.0
2007-11-28 03:50:00,1.15183,1.15226,1.15183,1.15225,20400000.0
2007-11-28 03:51:00,1.15276,1.1528,1.15194,1.15194,9000000.0
2007-11-28 03:52:00,1.15217,1.15222,1.15204,1.15209,8400000.0
2007-11-28 03:53:00,1.15227,1.15227,1.15153,1.15227,8400000.0
2007-11-28 03:54:00,1.1524,1.15265,1.15199,1.15235,14600000.0
2007-11-28 03:55:00,1.1524,1.15285,1.15222,1.15222,7800000.0
2007-11-28 03:56:00,1.15212,1.15286,1.15193,1.15286,12400000.0
2007-11-28 03:57:00,1.15259,1.15272,1.15241,1.15272,21600000.0
2007-11-28 03:58:00,1.15259,1.15291,1.15241,1.15248,9400000.0
2007-11-28 03:59:00,1.15229,1.15308,1.15229,1.15308,12200000.0
2007-11-28 04:00:00,1.15298,1.15298,1.15237,1.15248,13200000.0
2007-11-28 04:01:00,1.15233,1.15287,1.15233,1.15247,17000000.0
2007-11-28 04:02:00,1.15263,1.15286,1.15228,1.15228,6800000.0
2007-11-28 04:03:00,1.15291,1.15297,1.15265,1.15289,17000000.0
2007-11-28 04:04:00,1.15252,1.15292,1.15246,1.15253,22800000.0
2007-11-28 04:05:00,1.15256,1.15262,1.15231,1.15247,24400000.0
2007-11-28 04:06:00,1.15246,1.15263,1.15235,1.15242,17200000.0
2007-11-28 04:07:00,1.15237,1.15281,1.15203,1.15281,9800000.0
2007-11-28 04:08:00,1.15221,1.15272,1.15221,1.15263,12200000.0
2007-11-28 04:09:00,1.15255,1.15299,1.15228,1.15228,18000000.0
2007-11-28 04:10:00,1.15231,1.15242,1.15219,1.15242,15600000.0
2007-11-28 04:11:00,1.15253,1.15269,1.15253,1.15269,6800000.0
2007-11-28 04:12:00,1.15276,1.15276,1.15223,1.15223,11400000.0
2007-11-28 04:13:00,1.1526,1.15277,1.15235,1.15277,24400000.0
2007-11-28 04:14:00,1.15311,1.15337,1.15263,1.15296,17000000.0
2007-11-28 04:15:00,1.15317,1.15317,1.15288,1.15295,12400000.0
2007-11-28 04:16:00,1.15276,1.15299,1.15245,1.15299,11600000.0
2007-11-28 04:17:00,1.15274,1.15331,1.15257,1.15267,16600000.0
2007-11-28 04:18:00,1.15278,1.15318,1.15251,1.15318,11000000.0
2007-11-28 04:19:00,1.15259,1.15259,1.1521,1.15237,17000000.0
2007-11-28 04:20:00,1.15229,1.15298,1.15229,1.15275,19000000.0
2007-11-28 04:21:00,1.15293,1.153,1.15241,1.15251,14600000.0
2007-11-28 04:22:00,1.15246,1.15246,1.15193,1.15193,11800000.0
2007-11-28 04:23:00,1.1523,1.15271,1.1523,1.1527,9000000.0
2007-11-28 04:24:00,1.15223,1.15246,1.15167,1.15196,10400000.0
2007-11-28 04:25:00,1.15194,1.15226,1.15182,1.15182,13200000.0
2007-11-28 04:26:00,1.15218,1.15241,1.15182,1.15228,23800000.0
2007-11-28 04:27:00,1.15237,1.1525,1.15198,1.15203,18600000.0
2007-11-28 04:28:00,1.15214,1.15256,1.15214,1.15232,14200000.0
2007-11-28 04:29:00,1.15199,1.15229,1.15152,1.15152,8600000.0
2007-11-28 04:30:00,1.15174,1.15209,1.15154,1.15185,9200000.0
2007-11-28 04:31:00,1.15163,1.1518,1.15132,1.15132,9400000.0
2007-11-28 04:32:00,1.15169,1.15187,1.15147,1.15187,27400000.0
2007-11-28 04:33:00,1.15156,1.15168,1.15099,1.15132,14600000.0
2007-11-28 04:34:00,1.15141,1.15156,1.15124,1.15156,11400000.0
2007-11-28 04:35:00,1.15208,1.15253,1.15208,1.15253,20000000.0
2007-11-28 04:36:00,1.15258,1.15268,1.15223,1.15251,21200000.0
2007-11-28 04:37:00,1.15269,1.15313,1.15265,1.15265,17200000.0
2007-11-28 04:38:00,1.15246,1.15246,1.15207,1.15239,15200000.0
2007-11-28 04:39:00,1.15231,1.15231,1.15213,1.15227,25800000.0
2007-11-28 04:40:00,1.15238,1.15264,1.15215,1.15215,17400000.0
2007-11-28 04:41:00,1.15249,1.15249,1.15203,1.15223,14000000.0
2007-11-28 04:42:00,1.15252,1.15266,1.1524,1.15244,12200000.0
2007-11-28 04:43:00,1.15246,1.15246,1.15195,1.152,15600000.0
2007-11-28 04:44:00,1.15257,1.15282,1.15229,1.15259,14600000.0
2007-11-28 04:45:00,1.15251,1.15291,1.1524,1.1524,5400000.0
2007-11-28 04:46:00,1.15232,1.15257,1.15185,1.15185,15800000.0
2007-11-28 04:47:00,1.1519,1.15242,1.1519,1.15242,17200000.0
2007-11-28 04:48:00,1.15238,1.15238,1.15196,1.15209,11400000.0
2007-11-28 04:49:00,1.15224,1.15244,1.15203,1.15218,26200000.0
2007-11-28 04:50:00,1.15215,1.15258,1.152,1.1521,17600000.0
2007-11-28 04:51:00,1.15202,1.15225,1.15179,1.15197,14200000.0
2007-11-28 04:52:00,1.15192,1.15223,1.15185,1.15196,14600000.0
2007-11-28 04:53:00,1.15223,1.15228,1.1521,1.15228,6200000.0
2007-11-28 04:54:00,1.15235,1.15255,1.15235,1.15238,21000000.0
2007-11-28 04:55:00,1.15235,1.15268,1.152,1.152,13200000.0
2007-11-28 04:56:00,1.15178,1.15219,1.15164,1.15219,26800000.0
2007-11-28 04:57:00,1.15242,1.15246,1.15215,1.15243,9000000.0
2007-11-28 04:58:00,1.15256,1.15261,1.15235,1.15241,25800000.0
2007-11-28 04:59:00,1.1523,1.1524,1.15227,1.15235,14800000.0
2007-11-28 05:00:00,1.15248,1.15261,1.15226,1.15261,11600000.0
2007-11-28 05:01:00,1.15215,1.15223,1.15188,1.15197,13200000.0
2007-11-28 05:02:00,1.15195,1.15228,1.15171,1.15174,15800000.0
2007-11-28 05:03:00,1.152,1.15281,1.152,1.15281,10000000.0
2007-11-28 05:04:00,1.1527,1.15283,1.15242,1.15258,7600000.0
2007-11-28 05:05:00,1.15238,1.15238,1.15218,1.15218,15200000.0
2007-11-28 05:06:00,1.15181,1.15261,1.15181,1.15261,24800000.0
2007-11-28 05:07:00,1.15222,1.15256,1.15216,1.15256,16000000.0
2007-11-28 05:08:00,1.15288,1.15307,1.15266,1.15266,6800000.0
2007-11-28 05:09:00,1.15253,1.15279,1.15216,1.15243,23200000.0
2007-11-28 05:10:00,1.15274,1.15358,1.15266,1.15295,18600000.0
2007-11-28 05:11:00,1.15295,1.15325,1.15286,1.15286,18800000.0
2007-11-28 05:12:00,1.15316,1.15316,1.15286,1.15302,12200000.0
2007-11-28 05:13:00,1.15286,1.15298,1.15253,1.15262,21400000.0
2007-11-28 05:14:00,1.15298,1.15301,1.15271,1.1529,19600000.0
2007-11-28 05:15:00,1.15266,1.15302,1.15238,1.15253,22200000.0
2007-11-28 05:16:00,1.15227,1.15263,1.15206,1.15263,5600000.0
2007-11-28 05:17:00,1.15259,1.15302,1.15256,1.15282,10400000.0
2007-11-28 05:18:00,1.15319,1.15319,1.15261,1.15261,6000000.0
2007-11-28 05:19:00,1.15285,1.15307,1.15285,1.15301,22800000.0
2007-11-28 05:20:00,1.15301,1.1535,1.15267,1.15305,17600000.0
2007-11-28 05:21:00,1.1531,1.15352,1.15291,1.15305,21800000.0
2007-11-28 05:22:00,1.153,1.15331,1.15276,1.15276,15800000.0
2007-11-28 05:23:00,1.1527,1.1527,1.15242,1.15254,10600000.0
2007-11-28 05:24:00,1.15285,1.15317,1.15268,1.15284,16800000.0
2007-11-28 05:25:00,1.15236,1.15242,1.15212,1.15215,14000000.0
2007-11-28 05:26:00,1.15194,1.15251,1.15194,1.15251,10400000.0
2007-11-28 05:27:00,1.15266,1.15306,1.1526,1.15285,17000000.0
2007-11-28 05:28:00,1.15308,1.15373,1.15308,1.15334,8000000.0
2007-11-28 05:29:00,1.15356,1.15361,1.15299,1.15347,10000000.0
2007-11-28 05:30:00,1.15321,1.15321,1.15268,1.15297,10600000.0
2007-11-28 05:31:00,1.15353,1.15391,1.15353,1.1537,16600000.0
2007-11-28 05:32:00,1.15323,1.15323,1.15287,1.15312,8400000.0
2007-11-28 05:33:00,1.15334,1.15365,1.15304,1.15365,12800000.0
2007-11-28 05:34:00,1.15392,1.15392,1.1527,1.15303,12200000.0
2007-11-28 05:35:00,1.15285,1.15304,1.15255,1.15282,14800000.0
2007-11-28 05:36:00,1.15253,1.15348,1.15253,1.15314,9000000.0
2007-11-28 05:37:00,1.15268,1.15291,1.15268,1.15285,7400000.0
2007-11-28 05:38:00,1.15302,1.15326,1.15258,1.15296,19400000.0
2007-11-28 05:39:00,1.15276,1.15295,1.15249,1.15295,12200000.0
2007-11-28 05:40:00,1.15301,1.15301,1.1527,1.15297,8400000.0
2007-11-28 05:41:00,1.15312,1.15329,1.15291,1.15291,17400000.0
2007-11-28 05:42:00,1.15223,1.15247,1.15223,1.15247,5800000.0
2007-11-28 05:43:00,1.15262,1.15272,1.15242,1.15244,11600000.0
2007-11-28 05:44:00,1.15258,1.15304,1.15258,1.15295,10600000.0
2007-11-28 05:45:00,1.15291,1.15343,1.15291,1.15343,11400000.0
2007-11-28 05:46:00,1.15322,1.15322,1.15286,1.15299,19800000.0
2007-11-28 05:47:00,1.15317,1.15328,1.1529,1.15328,12000000.0
2007-11-28 05:48:00,1.15318,1.15319,1.15275,1.15311,9800000.0
2007-11-28 05:49:00,1.15322,1.15338,1.15304,1.15338,19000000.0
2007-11-28 05:50:00,1.15307,1.15329,1.15305,1.15323,18800000.0
2007-11-28 05:51:00,1.1531,1.15335,1.15274,1.15274,7800000.0
2007-11-28 05:52:00,1.15239,1.15327,1.1523,1.15315,15000000.0
2007-11-28 05:53:00,1.1532,1.15364,1.1528,1.15299,25000000.0
2007-11-28 05:54:00,1.15289,1.15339,1.15271,1.15277,21400000.0
2007-11-28 05:55:00,1.15305,1.15348,1.15284,1.15323,19200000.0
2007-11-28 05:56:00,1.15326,1.15326,1.15279,1.15291,12200000.0
2007-11-28 05:57:00,1.15275,1.15304,1.15252,1.15304,12200000.0
2007-11-28 05:58:00,1.15229,1.15287,1.15216,1.15287,12400000.0
2007-11-28 05:59:00,1.15257,1.15297,1.15211,1.15249,10400000.0
2007-11-28 06:00:00,1.15297,1.15339,1.15259,1.15286,19800000.0
2007-11-28 06:01:00,1.15252,1.15252,1.15163,1.15199,20800000.0
2007-11-28 06:02:00,1.15211,1.15281,1.15202,1.15281,11400000.0
2007-11-28 06:03:00,1.15286,1.15301,1.15264,1.15264,9000000.0
2007-11-28 06:04:00,1.15339,1.15339,1.15269,1.15306,15400000.0
2007-11-28 06:05:00,1.15306,1.15308,1.15257,1.15265,24800000.0
2007-11-28 06:06:00,1.1526,1.1526,1.15196,1.15209,16800000.0
2007-11-28 06:07:00,1.15217,1.15256,1.15199,1.15199,6800000.0
2007-11-28 06:08:00,1.15202,1.15255,1.15202,1.15248,9000000.0
2007-11-28 06:09:00,1.15256,1.15291,1.15254,1.15283,17800000.0
2007-11-28 06:10:00,1.15308,1.15337,1.1529,1.1529,13800000.0
2007-11-28 06:11:00,1.15271,1.1532,1.15271,1.15299,13800000.0
2007-11-28 06:12:00,1.15293,1.15343,1.15281,1.15281,14600000.0
2007-11-28 06:13:00,1.15263,1.15291,1.15263,1.15291,7400000.0
2007-11-28 06:14:00,1.15271,1.15291,1.15236,1.15291,8800000.0
2007-11-28 06:15:00,1.15295,1.15304,1.15276,1.15304,14400000.0
2007-11-28 06:16:00,1.15283,1.15345,1.15239,1.1529,19200000.0
2007-11-28 06:17:00,1.1532,1.1532,1.15261,1.15275,10200000.0
2007-11-28 06:18:00,1.15292,1.15306,1.15272,1.15272,16400000.0
2007-11-28 06:19:00,1.15267,1.15305,1.15256,1.15256,13800000.0
2007-11-28 06:20:00,1.15311,1.15321,1.15307,1.15307,10600000.0
2007-11-28 06:21:00,1.15307,1.15376,1.15281,1.15376,25600000.0
2007-11-28 06:22:00,1.15337,1.1539,1.15326,1.1539,11400000.0
2007-11-28 06:23:00,1.15327,1.15373,1.15302,1.15307,17000000.0
2007-11-28 06:24:00,1.15279,1.15318,1.15243,1.1529,12200000.0
2007-11-28 06:25:00,1.15247,1.15273,1.15243,1.15247,16000000.0
2007-11-28 06:26:00,1.15257,1.1526,1.15237,1.15237,14000000.0
2007-11-28 06:27:00,1.15219,1.15264,1.15219,1.1524,10800000.0
2007-11-28 06:28:00,1.15241,1.15241,1.15184,1.15204,9200000.0
2007-11-28 06:29:00,1.15265,1.15265,1.15237,1.15237,11000000.0
2007-11-28 06:30:00,1.15227,1.15242,1.15193,1.15193,13200000.0
2007-11-28 06:31:00,1.15197,1.15234,1.15172,1.15172,17800000.0
2007-11-28 06:32:00,1.15193,1.15253,1.15193,1.15253,14600000.0
2007-11-28 06:33:00,1.15209,1.15214,1.15193,1.15201,26200000.0
2007-11-28 06:34:00,1.15209,1.15209,1.15162,1.15162,15800000.0
2007-11-28 06:35:00,1.1522,1.1522,1.15163,1.15203,10600000.0
2007-11-28 06:36:00,1.15211,1.15242,1.15197,1.15218,27200000.0
2007-11-28 06:37:00,1.15219,1.15258,1.15201,1.1522,13200000.0
2007-11-28 06:38:00,1.152,1.1522,1.1517,1.152,8400000.0
2007-11-28 06:39:00,1.15222,1.15245,1.152,1.15208,8400000.0
2007-11-28 06:40:00,1.15218,1.15245,1.15218,1.15225,15200000.0
2007-11-28 06:41:00,1.152,1.152,1.1518,1.1519,12200000.0
2007-11-28 06:42:00,1.15301,1.15316,1.15234,1.15288,12200000.0
2007-11-28 06:43:00,1.15296,1.15296,1.15266,1.15293,20000000.0
2007-11-28 06:44:00,1.15299,1.153,1.15271,1.15299,19200000.0
2007-11-28 06:45:00,1.15295,1.15314,1.15295,1.15306,17000000.0
2007-11-28 06:46:00,1.15292,1.15318,1.1529,1.15297,19400000.0
2007-11-28 06:47:00,1.15241,1.15293,1.15241,1.1527,15800000.0
2007-11-28 06:48:00,1.15308,1.15308,1.15226,1.15226,22600000.0
2007-11-28 06:49:00,1.15266,1.15302,1.15266,1.15283,11400000.0
2007-11-28 06:50:00,1.15289,1.15298,1.15255,1.15258,8800000.0
2007-11-28 06:51:00,1.15263,1.15308,1.15263,1.15283,16600000.0
2007-11-28 06:52:00,1.15253,1.15327,1.15253,1.15289,10000000.0
2007-11-28 06:53:00,1.15307,1.15325,1.15288,1.15288,17000000.0
2007-11-28 06:54:00,1.15282,1.15282,1.1525,1.1525,14200000.0
2007-11-28 06:55:00,1.15277,1.15279,1.15243,1.15256,19600000.0
2007-11-28 06:56:00,1.15264,1.15292,1.15213,1.15276,10400000.0
2007-11-28 06:57:00,1.1513,1.1532,1.1509,1.1512,15600000.0
2007-11-28 06:58:00,1.15242,1.15267,1.15225,1.15242,15600000.0
2007-11-28 06:59:00,1.15268,1.15268,1.15213,1.15249,13200000.0
2007-11-28 07:00:00,1.15234,1.15235,1.15199,1.15199,5800000.0
2007-11-28 07:01:00,1.1522,1.1522,1.15162,1.15186,33800000.0
2007-11-28 07:02:00,1.15232,1.15232,1.15207,1.15219,8800000.0
2007-11-28 07:03:00,1.15184,1.15184,1.15131,1.15155,10000000.0
2007-11-28 07:04:00,1.15176,1.15191,1.15159,1.15162,10000000.0
2007-11-28 07:05:00,1.15175,1.15195,1.15139,1.1514,15400000.0
2007-11-28 07:06:00,1.15172,1.15172,1.15151,1.15151,18600000.0
2007-11-28 07:07:00,1.15159,1.15188,1.15127,1.15185,6800000.0
2007-11-28 07:08:00,1.15185,1.15185,1.15141,1.15141,15200000.0
2007-11-28 07:09:00,1.1513,1.15203,1.1513,1.15194,14200000.0
2007-11-28 07:10:00,1.15191,1.15211,1.15175,1.152,14400000.0
2007-11-28 07:11:00,1.15192,1.15229,1.15186,1.15229,13400000.0
2007-11-28 07:12:00,1.15218,1.15227,1.15175,1.15175,15200000.0
2007-11-28 07:13:00,1.15162,1.15245,1.15162,1.15245,6200000.0
2007-11-28 07:14:00,1.15225,1.15226,1.15183,1.15183,14000000.0
2007-11-28 07:15:00,1.15209,1.15209,1.15165,1.15165,6800000.0
2007-11-28 07:16:00,1.15176,1.15237,1.15176,1.15237,10400000.0
2007-11-28 07:17:00,1.15247,1.15261,1.1523,1.15236,10200000.0
2007-11-28 07:18:00,1.15234,1.15304,1.15234,1.15304,8400000.0
2007-11-28 07:19:00,1.15266,1.15266,1.15198,1.15198,9600000.0
2007-11-28 07:20:00,1.15205,1.15239,1.1519,1.15239,18800000.0
2007-11-28 07:21:00,1.15213,1.15215,1.15186,1.15207,6800000.0
2007-11-28 07:22:00,1.15209,1.15209,1.15165,1.1519,15000000.0
2007-11-28 07:23:00,1.15207,1.15207,1.15152,1.15152,17200000.0
2007-11-28 07:24:00,1.15161,1.15204,1.15147,1.15202,20200000.0
2007-11-28 07:25:00,1.15189,1.15255,1.15177,1.15188,30000000.0
2007-11-28 07:26:00,1.15221,1.15246,1.1519,1.15221,12800000.0
2007-11-28 07:27:00,1.1519,1.1519,1.15143,1.15173,11800000.0
2007-11-28 07:28:00,1.15108,1.15182,1.15108,1.15182,11200000.0
2007-11-28 07:29:00,1.15163,1.15211,1.15146,1.15146,7800000.0
2007-11-28 07:30:00,1.15148,1.15229,1.15148,1.15229,21800000.0
2007-11-28 07:31:00,1.15195,1.15195,1.1514,1.1514,12400000.0
2007-11-28 07:32:00,1.15134,1.15156,1.15116,1.15156,9400000.0
2007-11-28 07:33:00,1.1515,1.15157,1.15125,1.1514,20600000.0
2007-11-28 07:34:00,1.15132,1.15214,1.15132,1.15214,10000000.0
2007-11-28 07:35:00,1.15185,1.15209,1.15136,1.15198,16800000.0
2007-11-28 07:36:00,1.15133,1.15147,1.15103,1.15103,30000000.0
2007-11-28 07:37:00,1.15156,1.15194,1.15156,1.1516,22200000.0
2007-11-28 07:38:00,1.15133,1.15171,1.15109,1.15109,15800000.0
2007-11-28 07:39:00,1.15145,1.15145,1.15102,1.15125,10000000.0
2007-11-28 07:40:00,1.15159,1.15165,1.1513,1.15135,17200000.0
2007-11-28 07:41:00,1.15138,1.15155,1.15103,1.15135,19600000.0
2007-11-28 07:42:00,1.15157,1.15157,1.15118,1.15144,12400000.0
2007-11-28 07:43:00,1.15106,1.15115,1.15066,1.15066,5600000.0
2007-11-28 07:44:00,1.15097,1.15118,1.15047,1.15077,13400000.0
2007-11-28 07:45:00,1.15112,1.15139,1.15094,1.15099,10400000.0
2007-11-28 07:46:00,1.15061,1.151,1.15061,1.151,12400000.0
2007-11-28 07:47:00,1.15098,1.15125,1.15086,1.15112,19600000.0
2007-11-28 07:48:00,1.15082,1.15116,1.15082,1.15094,12200000.0
2007-11-28 07:49:00,1.15066,1.15097,1.1503,1.15091,20800000.0
2007-11-28 07:50:00,1.15093,1.15119,1.15079,1.15092,21400000.0
2007-11-28 07:51:00,1.15094,1.15102,1.15083,1.151,19400000.0
2007-11-28 07:52:00,1.15102,1.15102,1.1507,1.1507,13000000.0
2007-11-28 07:53:00,1.15104,1.15104,1.15047,1.15047,8800000.0
2007-11-28 07:54:00,1.15077,1.15106,1.15073,1.15091,9800000.0
2007-11-28 07:55:00,1.15076,1.15098,1.15071,1.15073,16400000.0
2007-11-28 07:56:00,1.15085,1.1509,1.15043,1.15087,21200000.0
2007-11-28 07:57:00,1.15087,1.15142,1.15073,1.15073,19800000.0
2007-11-28 07:58:00,1.15049,1.15085,1.15049,1.15058,9000000.0
2007-11-28 07:59:00,1.151,1.151,1.15031,1.15045,8600000.0
2007-11-28 08:00:00,1.15003,1.15095,1.15003,1.15057,10400000.0
2007-11-28 08:01:00,1.15062,1.15092,1.15062,1.15082,12400000.0
2007-11-28 08:02:00,1.15102,1.15102,1.15042,1.1507,9200000.0
2007-11-28 08:03:00,1.15069,1.15109,1.15055,1.15072,14000000.0
2007-11-28 08:04:00,1.15118,1.15118,1.15038,1.15077,10000000.0
2007-11-28 08:05:00,1.15072,1.15113,1.15042,1.15113,11800000.0
2007-11-28 08:06:00,1.15074,1.15114,1.15066,1.15114,21800000.0
2007-11-28 08:07:00,1.15078,1.15114,1.15066,1.15088,17800000.0
2007-11-28 08:08:00,1.1507,1.15124,1.15051,1.15068,16000000.0
2007-11-28 08:09:00,1.15078,1.15102,1.15052,1.15052,17600000.0
2007-11-28 08:10:00,1.15084,1.15093,1.15066,1.1507,16800000.0
2007-11-28 08:11:00,1.15087,1.15122,1.15087,1.15106,24000000.0
2007-11-28 08:12:00,1.1512,1.15151,1.15099,1.15099,9200000.0
2007-11-28 08:13:00,1.15107,1.15117,1.15072,1.15072,12600000.0
2007-11-28 08:14:00,1.15118,1.15125,1.15079,1.15105,20400000.0
2007-11-28 08:15:00,1.15101,1.15105,1.15089,1.15098,10000000.0
2007-11-28 08:16:00,1.15066,1.15129,1.15066,1.15107,15800000.0
2007-11-28 08:17:00,1.15084,1.15087,1.15063,1.15065,8200000.0
2007-11-28 08:18:00,1.15098,1.15098,1.15024,1.15075,11800000.0
2007-11-28 08:19:00,1.15095,1.15095,1.15035,1.15041,13600000.0
2007-11-28 08:20:00,1.15073,1.15094,1.15044,1.15045,12200000.0
2007-11-28 08:21:00,1.15055,1.15096,1.15055,1.15071,22000000.0
2007-11-28 08:22:00,1.15077,1.15128,1.15055,1.15062,29200000.0
2007-11-28 08:23:00,1.15059,1.15059,1.15008,1.15034,8200000.0
2007-11-28 08:24:00,1.15038,1.15055,1.15038,1.15055,8200000.0
2007-11-28 08:25:00,1.15034,1.15061,1.15032,1.15047,4600000.0
2007-11-28 08:26:00,1.15055,1.15083,1.1505,1.1506,8400000.0
2007-11-28 08:27:00,1.15089,1.15117,1.15065,1.15074,11800000.0
2007-11-28 08:28:00,1.15069,1.15132,1.1506,1.15106,9600000.0
2007-11-28 08:29:00,1.1512,1.1514,1.1509,1.1511,14000000.0
2007-11-28 08:30:00,1.15036,1.15071,1.15036,1.15042,14000000.0
2007-11-28 08:31:00,1.15019,1.15064,1.15019,1.15053,34000000.0
2007-11-28 08:32:00,1.15113,1.15113,1.15039,1.15081,18200000.0
2007-11-28 08:33:00,1.15102,1.15102,1.15044,1.15044,27000000.0
2007-11-28 08:34:00,1.15075,1.15075,1.15048,1.15065,11000000.0
2007-11-28 08:35:00,1.15044,1.15076,1.15044,1.15076,8800000.0
2007-11-28 08:36:00,1.15073,1.15073,1.15033,1.15033,8200000.0
2007-11-28 08:37:00,1.15068,1.151,1.15056,1.15084,7400000.0
2007-11-28 08:38:00,1.15072,1.1511,1.15025,1.15108,13800000.0
2007-11-28 08:39:00,1.1508,1.15092,1.15047,1.15047,10400000.0
2007-11-28 08:40:00,1.15021,1.15068,1.15021,1.1506,11400000.0
2007-11-28 08:41:00,1.15097,1.15097,1.15056,1.15084,10400000.0
2007-11-28 08:42:00,1.15105,1.15105,1.15027,1.15027,12800000.0
2007-11-28 08:43:00,1.15059,1.15091,1.15041,1.15067,11000000.0
2007-11-28 08:44:00,1.15045,1.15124,1.15045,1.15124,16800000.0
2007-11-28 08:45:00,1.15113,1.15113,1.15057,1.15085,19600000.0
2007-11-28 08:46:00,1.15055,1.15087,1.15046,1.1505,12400000.0
2007-11-28 08:47:00,1.15061,1.15128,1.15058,1.15099,19800000.0
2007-11-28 08:48:00,1.15097,1.15164,1.15097,1.15104,10600000.0
2007-11-28 08:49:00,1.15115,1.15121,1.15078,1.15121,13400000.0
2007-11-28 08:50:00,1.15112,1.15142,1.15106,1.15121,23000000.0
2007-11-28 08:51:00,1.15119,1.15146,1.15106,1.15145,68400000.0
2007-11-28 08:52:00,1.15141,1.15141,1.15068,1.15104,16200000.0
2007-11-28 08:53:00,1.15082,1.15107,1.15056,1.15072,17000000.0
2007-11-28 08:54:00,1.15132,1.15132,1.1507,1.15075,14800000.0
2007-11-28 08:55:00,1.15052,1.15079,1.15033,1.15035,25400000.0
2007-11-28 08:56:00,1.1506,1.1511,1.1506,1.15082,19600000.0
2007-11-28 08:57:00,1.15123,1.15123,1.15083,1.151,14600000.0
2007-11-28 08:58:00,1.1506,1.15112,1.15014,1.15059,25800000.0
2007-11-28 08:59:00,1.15061,1.15086,1.15056,1.15074,9400000.0
2007-11-28 09:00:00,1.15077,1.15083,1.15038,1.15054,120600000.0
2007-11-28 09:01:00,1.15115,1.15115,1.15059,1.15059,13600000.0
2007-11-28 09:02:00,1.15086,1.15086,1.15034,1.15072,10200000.0
2007-11-28 09:03:00,1.15086,1.15089,1.1504,1.15078,14600000.0
2007-11-28 09:04:00,1.1507,1.1507,1.15003,1.15068,6200000.0
2007-11-28 09:05:00,1.15053,1.15083,1.15034,1.15038,15600000.0
2007-11-28 09:06:00,1.15089,1.15089,1.15072,1.15078,6800000.0
2007-11-28 09:07:00,1.15085,1.15085,1.15029,1.15066,7200000.0
2007-11-28 09:08:00,1.15073,1.15111,1.15073,1.15081,27200000.0
2007-11-28 09:09:00,1.15064,1.1509,1.15064,1.15079,12800000.0
2007-11-28 09:10:00,1.15071,1.15094,1.15058,1.15076,10600000.0
2007-11-28 09:11:00,1.15077,1.15097,1.15061,1.15062,14000000.0
2007-11-28 09:12:00,1.15085,1.15097,1.15061,1.15061,18600000.0
2007-11-28 09:13:00,1.15081,1.15085,1.15063,1.15063,19000000.0
2007-11-28 09:14:00,1.15091,1.15106,1.1508,1.151,14600000.0
2007-11-28 09:15:00,1.15088,1.15091,1.1507,1.15091,20800000.0
2007-11-28 09:16:00,1.15097,1.15097,1.1507,1.15083,9800000.0
2007-11-28 09:17:00,1.15064,1.15087,1.14992,1.14992,10200000.0
2007-11-28 09:18:00,1.14953,1.15003,1.1494,1.14984,20000000.0
2007-11-28 09:19:00,1.15014,1.15039,1.14998,1.15018,18200000.0
2007-11-28 09:20:00,1.15007,1.15026,1.14987,1.15013,14600000.0
2007-11-28 09:21:00,1.15005,1.15028,1.15005,1.15028,9600000.0
2007-11-28 09:22:00,1.15014,1.15052,1.15003,1.15052,18600000.0
2007-11-28 09:23:00,1.15084,1.15102,1.15049,1.15102,6800000.0
2007-11-28 09:24:00,1.15049,1.15072,1.15045,1.15071,16400000.0
2007-11-28 09:25:00,1.15071,1.1512,1.15071,1.15102,23800000.0
2007-11-28 09:26:00,1.15069,1.15098,1.15062,1.15062,22400000.0
2007-11-28 09:27:00,1.15063,1.15102,1.15041,1.15076,20000000.0
2007-11-28 09:28:00,1.15125,1.15125,1.15074,1.15103,11200000.0
2007-11-28 09:29:00,1.15083,1.15083,1.15062,1.15062,8000000.0
2007-11-28 09:30:00,1.15049,1.15049,1.15019,1.15028,11000000.0
2007-11-28 09:31:00,1.15031,1.15031,1.14993,1.15002,16600000.0
2007-11-28 09:32:00,1.15047,1.1507,1.15038,1.15068,19800000.0
2007-11-28 09:33:00,1.15056,1.15056,1.15043,1.15049,10400000.0
2007-11-28 09:34:00,1.1504,1.1505,1.15026,1.15032,19800000.0
2007-11-28 09:35:00,1.14997,1.15037,1.14997,1.15037,13600000.0
2007-11-28 09:36:00,1.15062,1.15116,1.14989,1.14989,17400000.0
2007-11-28 09:37:00,1.14978,1.15021,1.14978,1.15009,17400000.0
2007-11-28 09:38:00,1.15017,1.15059,1.14993,1.15059,19000000.0
2007-11-28 09:39:00,1.15047,1.15078,1.15047,1.15078,14000000.0
2007-11-28 09:40:00,1.15086,1.15086,1.15026,1.15039,18400000.0
2007-11-28 09:41:00,1.15004,1.15007,1.14965,1.14965,17000000.0
2007-11-28 09:42:00,1.15006,1.15052,1.14968,1.15052,19400000.0
2007-11-28 09:43:00,1.15023,1.15023,1.14984,1.14992,10000000.0
2007-11-28 09:44:00,1.14972,1.15002,1.14972,1.15001,20800000.0
2007-11-28 09:45:00,1.15013,1.15013,1.14984,1.14984,11200000.0
2007-11-28 09:46:00,1.14983,1.15059,1.14983,1.15047,11600000.0
2007-11-28 09:47:00,1.14977,1.1503,1.14962,1.15011,18600000.0
2007-11-28 09:48:00,1.15017,1.15025,1.14981,1.14993,20600000.0
2007-11-28 09:49:00,1.14998,1.15017,1.14994,1.15017,13200000.0
2007-11-28 09:50:00,1.15034,1.15079,1.15022,1.15079,11800000.0
2007-11-28 09:51:00,1.15078,1.15078,1.14993,1.14993,12000000.0
2007-11-28 09:52:00,1.15025,1.15025,1.14988,1.15015,8600000.0
2007-11-28 09:53:00,1.15024,1.15064,1.1502,1.15047,20200000.0
2007-11-28 09:54:00,1.15023,1.15049,1.15011,1.1504,12200000.0
2007-11-28 09:55:00,1.15044,1.15044,1.1494,1.14982,18200000.0
2007-11-28 09:56:00,1.15023,1.15036,1.14987,1.15036,20400000.0
2007-11-28 09:57:00,1.15004,1.1505,1.15004,1.15012,13000000.0
2007-11-28 09:58:00,1.15026,1.1505,1.15008,1.1503,19400000.0
2007-11-28 09:59:00,1.15021,1.15055,1.15009,1.1504,16800000.0
2007-11-28 10:00:00,1.15049,1.15078,1.15023,1.1504,13400000.0
2007-11-28 10:01:00,1.15088,1.15116,1.15075,1.15075,16400000.0
2007-11-28 10:02:00,1.1509,1.1509,1.15053,1.15078,9400000.0
2007-11-28 10:03:00,1.1503,1.15104,1.1503,1.15043,11000000.0
2007-11-28 10:04:00,1.15058,1.15096,1.15058,1.15061,9800000.0
2007-11-28 10:05:00,1.15078,1.15097,1.15064,1.15078,41000000.0
2007-11-28 10:06:00,1.15094,1.15136,1.15085,1.15087,9400000.0
2007-11-28 10:07:00,1.15082,1.15132,1.15029,1.15029,14800000.0
2007-11-28 10:08:00,1.1507,1.15083,1.15037,1.15063,9400000.0
2007-11-28 10:09:00,1.1486,1.1497,1.1486,1.1492,25000000.0
2007-11-28 10:10:00,1.15059,1.15102,1.15059,1.15079,25000000.0
2007-11-28 10:11:00,1.15107,1.15172,1.15083,1.15135,16600000.0
2007-11-28 10:12:00,1.15114,1.15153,1.15106,1.15126,62400000.0
2007-11-28 10:13:00,1.15133,1.15133,1.15085,1.15126,15600000.0
2007-11-28 10:14:00,1.15089,1.15122,1.15089,1.15122,9400000.0
2007-11-28 10:15:00,1.15118,1.15118,1.15062,1.15109,11000000.0
2007-11-28 10:16:00,1.15109,1.15129,1.15101,1.15106,23600000.0
2007-11-28 10:17:00,1.15141,1.15171,1.15117,1.15122,20400000.0
2007-11-28 10:18:00,1.15185,1.152,1.15128,1.15176,16000000.0
2007-11-28 10:19:00,1.15151,1.15229,1.15151,1.15196,18600000.0
2007-11-28 10:20:00,1.152,1.1524,1.15194,1.15205,21600000.0
2007-11-28 10:21:00,1.15175,1.15175,1.15122,1.15128,11200000.0
2007-11-28 10:22:00,1.1509,1.15122,1.1509,1.15107,12000000.0
2007-11-28 10:23:00,1.15127,1.15133,1.15089,1.15089,7200000.0
2007-11-28 10:24:00,1.15087,1.1513,1.15071,1.15096,26200000.0
2007-11-28 10:25:00,1.1509,1.15123,1.1509,1.15117,11800000.0
2007-11-28 10:26:00,1.15138,1.15138,1.15106,1.15119,23600000.0
2007-11-28 10:27:00,1.15121,1.15121,1.15086,1.15106,11200000.0
2007-11-28 10:28:00,1.15119,1.15137,1.15098,1.15128,13000000.0
2007-11-28 10:29:00,1.15176,1.15177,1.15123,1.15177,16000000.0
2007-11-28 10:30:00,1.15191,1.15224,1.1514,1.15204,23800000.0
2007-11-28 10:31:00,1.15194,1.15225,1.15194,1.15223,11000000.0
2007-11-28 10:32:00,1.15138,1.15184,1.15103,1.15184,16400000.0
2007-11-28 10:33:00,1.15189,1.15191,1.1516,1.15189,21800000.0
2007-11-28 10:34:00,1.15153,1.15213,1.15112,1.15126,133200000.0
2007-11-28 10:35:00,1.15169,1.15169,1.15038,1.15038,9400000.0
2007-11-28 10:36:00,1.15098,1.15121,1.15064,1.15121,14600000.0
2007-11-28 10:37:00,1.15097,1.15109,1.15061,1.15083,17800000.0
2007-11-28 10:38:00,1.15099,1.15113,1.1506,1.1511,22800000.0
2007-11-28 10:39:00,1.15086,1.15122,1.15083,1.15083,14200000.0
2007-11-28 10:40:00,1.15092,1.15114,1.15064,1.15064,12400000.0
2007-11-28 10:41:00,1.1505,1.1506,1.15012,1.15012,15400000.0
2007-11-28 10:42:00,1.1503,1.15089,1.15021,1.15033,18800000.0
2007-11-28 10:43:00,1.14974,1.14986,1.14945,1.14986,15200000.0
2007-11-28 10:44:00,1.14969,1.14969,1.14926,1.14926,18000000.0
2007-11-28 10:45:00,1.14947,1.14947,1.14846,1.1485,26600000.0
2007-11-28 10:46:00,1.14798,1.14833,1.14794,1.14812,36800000.0
2007-11-28 10:47:00,1.14804,1.14837,1.14787,1.14788,29600000.0
2007-11-28 10:48:00,1.14794,1.1483,1.14794,1.14829,9400000.0
2007-11-28 10:49:00,1.14838,1.14838,1.14808,1.14835,8400000.0
2007-11-28 10:50:00,1.14826,1.14826,1.1477,1.14804,16800000.0
2007-11-28 10:51:00,1.14784,1.148,1.14763,1.148,15800000.0
2007-11-28 10:52:00,1.1476,1.14821,1.14729,1.14756,113800000.0
2007-11-28 10:53:00,1.14777,1.14815,1.14766,1.14766,14200000.0
2007-11-28 10:54:00,1.14781,1.14786,1.14743,1.14786,20200000.0
2007-11-28 10:55:00,1.14792,1.1484,1.14774,1.14807,9400000.0
2007-11-28 10:56:00,1.14809,1.14809,1.14767,1.14797,12200000.0
2007-11-28 10:57:00,1.1478,1.14833,1.14775,1.14775,18000000.0
2007-11-28 10:58:00,1.1478,1.14802,1.14755,1.14802,12400000.0
2007-11-28 10:59:00,1.14797,1.14808,1.14767,1.14767,24000000.0
2007-11-28 11:00:00,1.14784,1.14784,1.14705,1.14705,20200000.0
2007-11-28 11:01:00,1.14752,1.14781,1.1475,1.14781,79000000.0
2007-11-28 11:02:00,1.14756,1.14778,1.14756,1.14771,6200000.0
2007-11-28 11:03:00,1.14775,1.1481,1.14747,1.1478,12800000.0
2007-11-28 11:04:00,1.14762,1.1481,1.14733,1.14756,23800000.0
2007-11-28 11:05:00,1.14817,1.14842,1.14815,1.14817,11200000.0
2007-11-28 11:06:00,1.14869,1.14896,1.14839,1.14839,17400000.0
2007-11-28 11:07:00,1.14843,1.14861,1.14818,1.1484,10800000.0
2007-11-28 11:08:00,1.14855,1.14855,1.14763,1.14812,11200000.0
2007-11-28 11:09:00,1.14841,1.14897,1.14841,1.14888,18600000.0
2007-11-28 11:10:00,1.14902,1.14902,1.14836,1.14866,29600000.0
2007-11-28 11:11:00,1.14861,1.14861,1.14814,1.14814,16400000.0
2007-11-28 11:12:00,1.14817,1.14829,1.14781,1.1482,12800000.0
2007-11-28 11:13:00,1.14814,1.14858,1.14806,1.1483,24600000.0
2007-11-28 11:14:00,1.14821,1.14844,1.1479,1.14799,17800000.0
2007-11-28 11:15:00,1.14777,1.14821,1.14777,1.14797,12800000.0
2007-11-28 11:16:00,1.14761,1.14821,1.14753,1.14821,27000000.0
2007-11-28 11:17:00,1.14845,1.14878,1.14835,1.14858,61000000.0
2007-11-28 11:18:00,1.14829,1.1487,1.14829,1.14837,29800000.0
2007-11-28 11:19:00,1.14852,1.14852,1.14786,1.14807,25000000.0
2007-11-28 11:20:00,1.14792,1.14794,1.14767,1.14771,9800000.0
2007-11-28 11:21:00,1.148,1.148,1.1475,1.1475,7400000.0
2007-11-28 11:22:00,1.14753,1.14782,1.14696,1.14751,10000000.0
2007-11-28 11:23:00,1.14733,1.14788,1.14731,1.14772,22200000.0
2007-11-28 11:24:00,1.14814,1.14884,1.14814,1.14867,12600000.0
2007-11-28 11:25:00,1.14911,1.14911,1.1483,1.14848,21800000.0
2007-11-28 11:26:00,1.14856,1.14897,1.14841,1.14875,19200000.0
2007-11-28 11:27:00,1.14883,1.14922,1.14861,1.14861,27000000.0
2007-11-28 11:28:00,1.14897,1.14897,1.14831,1.14838,14000000.0
2007-11-28 11:29:00,1.14848,1.149,1.14844,1.14865,21600000.0
2007-11-28 11:30:00,1.14863,1.14863,1.14837,1.1486,22400000.0
2007-11-28 11:31:00,1.14863,1.14863,1.14833,1.14847,10000000.0
2007-11-28 11:32:00,1.14853,1.1492,1.14853,1.14887,20800000.0
2007-11-28 11:33:00,1.149,1.14946,1.14897,1.14929,12800000.0
2007-11-28 11:34:00,1.14864,1.14877,1.14852,1.14852,10000000.0
2007-11-28 11:35:00,1.14846,1.14871,1.14839,1.14862,7200000.0
2007-11-28 11:36:00,1.1486,1.14882,1.14847,1.1485,11600000.0
2007-11-28 11:37:00,1.1485,1.1487,1.1478,1.14797,11000000.0
2007-11-28 11:38:00,1.14751,1.14803,1.14751,1.1478,16400000.0
2007-11-28 11:39:00,1.14804,1.14811,1.14773,1.14787,15000000.0
2007-11-28 11:40:00,1.1483,1.1484,1.148,1.1482,13200000.0
2007-11-28 11:41:00,1.14794,1.14818,1.14773,1.14796,13200000.0
2007-11-28 11:42:00,1.14743,1.14808,1.14743,1.14775,29400000.0
2007-11-28 11:43:00,1.1475,1.14795,1.14737,1.14795,8200000.0
2007-11-28 11:44:00,1.14793,1.14811,1.14751,1.14751,17000000.0
2007-11-28 11:45:00,1.14739,1.14798,1.14716,1.14798,13200000.0
2007-11-28 11:46:00,1.14789,1.14829,1.14788,1.14819,13800000.0
2007-11-28 11:47:00,1.14789,1.14831,1.14789,1.14831,18600000.0
2007-11-28 11:48:00,1.1475,1.14801,1.14747,1.14801,16400000.0
2007-11-28 11:49:00,1.14794,1.14859,1.1478,1.14795,72400000.0
2007-11-28 11:50:00,1.14778,1.14801,1.14778,1.14796,14400000.0
2007-11-28 11:51:00,1.14798,1.14804,1.14777,1.14779,62200000.0
2007-11-28 11:52:00,1.14754,1.14815,1.14754,1.14802,13800000.0
2007-11-28 11:53:00,1.14808,1.14808,1.14767,1.14767,11800000.0
2007-11-28 11:54:00,1.14822,1.14851,1.14809,1.14831,30200000.0
2007-11-28 11:55:00,1.1484,1.14865,1.14826,1.14832,15800000.0
2007-11-28 11:56:00,1.14836,1.14876,1.1483,1.14848,84800000.0
2007-11-28 11:57:00,1.1484,1.14885,1.14827,1.14844,82200000.0
2007-11-28 11:58:00,1.1484,1.14855,1.14803,1.1481,19000000.0
2007-11-28 11:59:00,1.14839,1.1485,1.14817,1.14841,101000000.0
2007-11-28 12:00:00,1.14822,1.14832,1.14809,1.14822,12400000.0
2007-11-28 12:01:00,1.14823,1.14847,1.14808,1.14818,24000000.0
2007-11-28 12:02:00,1.14835,1.14835,1.14791,1.14791,8800000.0
2007-11-28 12:03:00,1.14756,1.14788,1.14725,1.14775,11800000.0
2007-11-28 12:04:00,1.14791,1.14828,1.14784,1.14825,11000000.0
2007-11-28 12:05:00,1.14796,1.14815,1.1475,1.14807,24600000.0
2007-11-28 12:06:00,1.14799,1.14851,1.14783,1.14814,19600000.0
2007-11-28 12:07:00,1.14801,1.14801,1.14749,1.14764,24600000.0
2007-11-28 12:08:00,1.14767,1.14796,1.14767,1.14793,6800000.0
2007-11-28 12:09:00,1.148,1.14807,1.14746,1.14807,14800000.0
2007-11-28 12:10:00,1.14772,1.14772,1.14749,1.14753,58200000.0
2007-11-28 12:11:00,1.14738,1.14785,1.14738,1.14741,19800000.0
2007-11-28 12:12:00,1.14723,1.14781,1.14723,1.14781,10600000.0
2007-11-28 12:13:00,1.14764,1.14764,1.14762,1.14762,7600000.0
2007-11-28 12:14:00,1.14752,1.14788,1.14727,1.1475,16600000.0
2007-11-28 12:15:00,1.14761,1.14781,1.14729,1.1475,75200000.0
2007-11-28 12:16:00,1.14736,1.14756,1.14713,1.14732,15800000.0
2007-11-28 12:17:00,1.1474,1.14769,1.1474,1.14751,12200000.0
2007-11-28 12:18:00,1.14732,1.14762,1.14718,1.14762,30000000.0
2007-11-28 12:19:00,1.14747,1.14783,1.14747,1.14774,21600000.0
2007-11-28 12:20:00,1.14756,1.14776,1.14753,1.1476,16800000.0
2007-11-28 12:21:00,1.1475,1.14765,1.14744,1.14752,10600000.0
2007-11-28 12:22:00,1.14752,1.14784,1.14738,1.14762,14400000.0
2007-11-28 12:23:00,1.14826,1.14826,1.1477,1.1477,11000000.0
2007-11-28 12:24:00,1.14774,1.14794,1.14762,1.14762,11600000.0
2007-11-28 12:25:00,1.14779,1.14783,1.14728,1.14755,14000000.0
2007-11-28 12:26:00,1.14809,1.14835,1.14784,1.14797,95000000.0
2007-11-28 12:27:00,1.14773,1.14824,1.14773,1.14818,15600000.0
2007-11-28 12:28:00,1.14802,1.14818,1.14792,1.14812,10800000.0
2007-11-28 12:29:00,1.14837,1.14843,1.14816,1.14819,7400000.0
2007-11-28 12:30:00,1.14835,1.14872,1.1481,1.14872,13600000.0
2007-11-28 12:31:00,1.14812,1.14847,1.14812,1.14847,10400000.0
2007-11-28 12:32:00,1.14882,1.14882,1.14852,1.14862,19400000.0
2007-11-28 12:33:00,1.1482,1.14874,1.1482,1.14837,18000000.0
2007-11-28 12:34:00,1.14828,1.14862,1.14792,1.14821,16400000.0
2007-11-28 12:35:00,1.14821,1.14824,1.14772,1.14772,12200000.0
2007-11-28 12:36:00,1.1495,1.1496,1.149,1.1492,25200000.0
2007-11-28 12:37:00,1.1494,1.1497,1.1494,1.1496,25200000.0
2007-11-28 12:38:00,1.14773,1.14836,1.14772,1.14836,25200000.0
2007-11-28 12:39:00,1.1493,1.1496,1.1491,1.1495,12600000.0
2007-11-28 12:40:00,1.14801,1.14807,1.14784,1.14788,12600000.0
2007-11-28 12:41:00,1.14798,1.14814,1.14778,1.14778,13000000.0
2007-11-28 12:42:00,1.14777,1.14791,1.14749,1.14789,13800000.0
2007-11-28 12:43:00,1.14821,1.14854,1.14782,1.14782,13800000.0
2007-11-28 12:44:00,1.14791,1.1482,1.14791,1.148,10400000.0
2007-11-28 12:45:00,1.14813,1.14813,1.14735,1.14765,11400000.0
2007-11-28 12:46:00,1.14742,1.14763,1.14735,1.1474,83800000.0
2007-11-28 12:47:00,1.14739,1.14806,1.14719,1.14746,13200000.0
2007-11-28 12:48:00,1.14766,1.14769,1.14731,1.14731,11600000.0
2007-11-28 12:49:00,1.14724,1.14802,1.14724,1.14749,18000000.0
2007-11-28 12:50:00,1.14778,1.14796,1.14771,1.14796,20200000.0
2007-11-28 12:51:00,1.1483,1.14839,1.14818,1.14828,13400000.0
2007-11-28 12:52:00,1.14777,1.14781,1.14747,1.14754,11600000.0
2007-11-28 12:53:00,1.14806,1.14823,1.14772,1.1479,9600000.0
2007-11-28 12:54:00,1.14773,1.14792,1.14733,1.14755,17400000.0
2007-11-28 12:55:00,1.1474,1.14774,1.14728,1.14774,16400000.0
2007-11-28 12:56:00,1.14783,1.14813,1.14783,1.14786,11400000.0
2007-11-28 12:57:00,1.14804,1.14836,1.14793,1.14793,22600000.0
2007-11-28 12:58:00,1.14806,1.14806,1.14702,1.14702,8000000.0
2007-11-28 12:59:00,1.14652,1.14703,1.14612,1.14612,31000000.0
2007-11-28 13:00:00,1.14619,1.1469,1.14619,1.14653,15800000.0
2007-11-28 13:01:00,1.1465,1.14651,1.14616,1.14616,5600000.0
2007-11-28 13:02:00,1.14614,1.14644,1.14604,1.14625,13400000.0
2007-11-28 13:03:00,1.14592,1.1464,1.14592,1.14618,17200000.0
2007-11-28 13:04:00,1.14637,1.14681,1.14616,1.14681,12200000.0
2007-11-28 13:05:00,1.14655,1.14682,1.14646,1.14672,21800000.0
2007-11-28 13:06:00,1.14642,1.14663,1.14638,1.14654,16000000.0
2007-11-28 13:07:00,1.1469,1.1469,1.14618,1.14626,22800000.0
2007-11-28 13:08:00,1.14627,1.14661,1.14627,1.14641,6200000.0
2007-11-28 13:09:00,1.14666,1.14717,1.14628,1.14717,16200000.0
2007-11-28 13:10:00,1.14669,1.14707,1.14669,1.14707,6200000.0
2007-11-28 13:11:00,1.14695,1.14726,1.14686,1.14723,11400000.0
2007-11-28 13:12:00,1.147,1.14741,1.14688,1.14729,14800000.0
2007-11-28 13:13:00,1.14753,1.14756,1.14728,1.14728,18000000.0
2007-11-28 13:14:00,1.1474,1.14774,1.14727,1.14739,15600000.0
2007-11-28 13:15:00,1.14777,1.14803,1.14765,1.14765,11600000.0
2007-11-28 13:16:00,1.14792,1.14846,1.14789,1.148,11800000.0
2007-11-28 13:17:00,1.14837,1.14871,1.14828,1.14837,10600000.0
2007-11-28 13:18:00,1.14876,1.14876,1.14796,1.14827,61800000.0
2007-11-28 13:19:00,1.1487,1.14873,1.14813,1.14856,20600000.0
2007-11-28 13:20:00,1.14827,1.1486,1.14827,1.1486,10400000.0
2007-11-28 13:21:00,1.14852,1.14865,1.1482,1.14824,16000000.0
2007-11-28 13:22:00,1.14846,1.14871,1.14829,1.14838,8800000.0
2007-11-28 13:23:00,1.14864,1.14864,1.14827,1.14831,9600000.0
2007-11-28 13:24:00,1.14799,1.14875,1.14799,1.14825,9800000.0
2007-11-28 13:25:00,1.14819,1.14825,1.14801,1.14805,13000000.0
2007-11-28 13:26:00,1.14855,1.14891,1.14835,1.14856,22400000.0
2007-11-28 13:27:00,1.14829,1.14871,1.14829,1.14856,19800000.0
2007-11-28 13:28:00,1.14847,1.14888,1.14836,1.14888,15800000.0
2007-11-28 13:29:00,1.14884,1.14884,1.14851,1.14865,10200000.0
2007-11-28 13:30:00,1.14908,1.14938,1.14877,1.14886,12200000.0
2007-11-28 13:31:00,1.1494,1.1496,1.1491,1.14935,21400000.0
2007-11-28 13:32:00,1.14916,1.1498,1.14906,1.14906,19600000.0
2007-11-28 13:33:00,1.14897,1.14923,1.14897,1.14912,12800000.0
2007-11-28 13:34:00,1.14944,1.14972,1.14911,1.14955,14400000.0
2007-11-28 13:35:00,1.14898,1.14954,1.14898,1.14908,8200000.0
2007-11-28 13:36:00,1.14913,1.14931,1.14837,1.14867,32400000.0
2007-11-28 13:37:00,1.14916,1.14926,1.14895,1.1491,15400000.0
2007-11-28 13:38:00,1.1463,1.1463,1.146,1.1461,26800000.0
2007-11-28 13:39:00,1.14904,1.1496,1.14893,1.14911,26800000.0
2007-11-28 13:40:00,1.14943,1.14943,1.14894,1.14916,46400000.0
2007-11-28 13:41:00,1.14925,1.14925,1.14882,1.14916,6800000.0
2007-11-28 13:42:00,1.14924,1.14945,1.14897,1.14899,9800000.0
2007-11-28 13:43:00,1.14925,1.14989,1.14908,1.14952,16200000.0
2007-11-28 13:44:00,1.14946,1.14946,1.14858,1.14858,8800000.0
2007-11-28 13:45:00,1.14847,1.14869,1.14841,1.14841,29600000.0
2007-11-28 13:46:00,1.14864,1.14882,1.1482,1.1487,26200000.0
2007-11-28 13:47:00,1.14839,1.14868,1.14794,1.14829,14600000.0
2007-11-28 13:48:00,1.14846,1.14846,1.14799,1.14841,16600000.0
2007-11-28 13:49:00,1.14854,1.14874,1.14838,1.14858,14400000.0
2007-11-28 13:50:00,1.14849,1.14874,1.14832,1.14832,13800000.0
2007-11-28 13:51:00,1.14836,1.14836,1.14775,1.1478,15400000.0
2007-11-28 13:52:00,1.14775,1.14809,1.14775,1.14801,18200000.0
2007-11-28 13:53:00,1.14775,1.1482,1.14775,1.14792,15800000.0
2007-11-28 13:54:00,1.14784,1.14809,1.14775,1.14775,6800000.0
2007-11-28 13:55:00,1.14786,1.14832,1.14773,1.14775,10600000.0
2007-11-28 13:56:00,1.14812,1.14812,1.14764,1.14795,26400000.0
2007-11-28 13:57:00,1.1464,1.1466,1.1461,1.1462,11600000.0
2007-11-28 13:58:00,1.14792,1.14835,1.14757,1.14815,11600000.0
2007-11-28 13:59:00,1.14817,1.14825,1.1478,1.1478,34000000.0
2007-11-28 14:00:00,1.14793,1.14795,1.14766,1.14795,11400000.0
2007-11-28 14:01:00,1.14842,1.14866,1.14815,1.14835,18000000.0
2007-11-28 14:02:00,1.14795,1.14836,1.14795,1.14836,4200000.0
2007-11-28 14:03:00,1.14819,1.14859,1.14818,1.14818,16000000.0
2007-11-28 14:04:00,1.14832,1.14851,1.14782,1.14782,11400000.0
2007-11-28 14:05:00,1.14808,1.14839,1.14797,1.14805,17600000.0
2007-11-28 14:06:00,1.14798,1.14819,1.14797,1.14797,16000000.0
2007-11-28 14:07:00,1.14813,1.14829,1.14789,1.14799,13200000.0
2007-11-28 14:08:00,1.14805,1.14827,1.14797,1.14808,22000000.0
2007-11-28 14:09:00,1.14856,1.14875,1.14821,1.14847,27200000.0
2007-11-28 14:10:00,1.14928,1.14928,1.14844,1.14881,12200000.0
2007-11-28 14:11:00,1.14879,1.14897,1.14865,1.14873,9400000.0
2007-11-28 14:12:00,1.14866,1.14902,1.14859,1.14902,14000000.0
2007-11-28 14:13:00,1.14877,1.14896,1.14822,1.14822,17200000.0
2007-11-28 14:14:00,1.14815,1.14815,1.14738,1.14741,19800000.0
2007-11-28 14:15:00,1.14763,1.14791,1.14725,1.14738,6200000.0
2007-11-28 14:16:00,1.147,1.14713,1.1469,1.14701,17000000.0
2007-11-28 14:17:00,1.14712,1.14728,1.14665,1.14704,19400000.0
2007-11-28 14:18:00,1.1472,1.1472,1.1466,1.1466,7600000.0
2007-11-28 14:19:00,1.14648,1.14682,1.14622,1.14622,19000000.0
2007-11-28 14:20:00,1.1465,1.14684,1.14626,1.14659,13200000.0
2007-11-28 14:21:00,1.14589,1.14635,1.14579,1.14635,20800000.0
2007-11-28 14:22:00,1.14638,1.14638,1.14582,1.14612,21600000.0
2007-11-28 14:23:00,1.14609,1.14642,1.14601,1.1461,15600000.0
2007-11-28 14:24:00,1.14604,1.14646,1.14595,1.14634,12200000.0
2007-11-28 14:25:00,1.1458,1.1465,1.14545,1.1465,8200000.0
2007-11-28 14:26:00,1.14585,1.14647,1.14585,1.14647,8000000.0
2007-11-28 14:27:00,1.14698,1.14698,1.14658,1.14673,18200000.0
2007-11-28 14:28:00,1.14654,1.14707,1.14638,1.14638,12200000.0
2007-11-28 14:29:00,1.14674,1.147,1.14662,1.14662,15800000.0
2007-11-28 14:30:00,1.14723,1.14761,1.14712,1.14761,26400000.0
2007-11-28 14:31:00,1.14686,1.14686,1.14631,1.14631,85800000.0
2007-11-28 14:32:00,1.14619,1.14653,1.14605,1.14649,19400000.0
2007-11-28 14:33:00,1.14639,1.14643,1.14601,1.14629,14600000.0
2007-11-28 14:34:00,1.14564,1.14617,1.14564,1.14602,15000000.0
2007-11-28 14:35:00,1.14604,1.14604,1.14576,1.14597,10200000.0
2007-11-28 14:36:00,1.14618,1.14618,1.14591,1.14598,17200000.0
2007-11-28 14:37:00,1.14649,1.14649,1.14576,1.14595,10000000.0
2007-11-28 14:38:00,1.14611,1.14628,1.14591,1.14609,17200000.0
2007-11-28 14:39:00,1.14601,1.14601,1.14581,1.14581,19200000.0
2007-11-28 14:40:00,1.14596,1.14623,1.1457,1.14619,12800000.0
2007-11-28 14:41:00,1.14645,1.14695,1.1461,1.14634,21000000.0
2007-11-28 14:42:00,1.14598,1.14647,1.14581,1.1462,16200000.0
2007-11-28 14:43:00,1.14631,1.14672,1.14631,1.14644,16800000.0
2007-11-28 14:44:00,1.14648,1.1469,1.14636,1.14641,10000000.0
2007-11-28 14:45:00,1.14676,1.14676,1.14586,1.14586,10600000.0
2007-11-28 14:46:00,1.14616,1.14675,1.14616,1.14657,22200000.0
2007-11-28 14:47:00,1.14647,1.14658,1.14646,1.14657,39200000.0
2007-11-28 14:48:00,1.14631,1.14631,1.14576,1.14576,6200000.0
2007-11-28 14:49:00,1.14573,1.14627,1.14567,1.14582,14200000.0
2007-11-28 14:50:00,1.14605,1.14616,1.14579,1.14606,12600000.0
2007-11-28 14:51:00,1.14624,1.14665,1.14624,1.14637,64400000.0
2007-11-28 14:52:00,1.14614,1.14668,1.14614,1.14623,15800000.0
2007-11-28 14:53:00,1.14647,1.14658,1.1462,1.1462,17400000.0
2007-11-28 14:54:00,1.14626,1.14631,1.14563,1.14631,26800000.0
2007-11-28 14:55:00,1.14631,1.14649,1.14609,1.14611,19000000.0
2007-11-28 14:56:00,1.14626,1.14638,1.14601,1.14637,8200000.0
2007-11-28 14:57:00,1.14597,1.14624,1.14597,1.14621,10000000.0
2007-11-28 14:58:00,1.14589,1.14602,1.14559,1.14597,10600000.0
2007-11-28 14:59:00,1.14591,1.14626,1.14591,1.14612,21800000.0
2007-11-28 15:00:00,1.14579,1.14651,1.14579,1.14639,18600000.0
2007-11-28 15:01:00,1.14638,1.14638,1.14615,1.14632,7600000.0
2007-11-28 15:02:00,1.14628,1.14647,1.14601,1.1464,13600000.0
2007-11-28 15:03:00,1.14611,1.14641,1.14605,1.14641,13800000.0
2007-11-28 15:04:00,1.14646,1.14672,1.14639,1.14639,11000000.0
2007-11-28 15:05:00,1.14595,1.14625,1.14583,1.14583,11600000.0
2007-11-28 15:06:00,1.14596,1.14628,1.14596,1.14628,18400000.0
2007-11-28 15:07:00,1.14574,1.14587,1.14562,1.14583,16400000.0
2007-11-28 15:08:00,1.14553,1.14608,1.14519,1.14535,22600000.0
2007-11-28 15:09:00,1.1459,1.14597,1.14539,1.14597,9400000.0
2007-11-28 15:10:00,1.14616,1.14638,1.14606,1.14612,11400000.0
2007-11-28 15:11:00,1.14576,1.14615,1.14537,1.14615,11600000.0
2007-11-28 15:12:00,1.14629,1.14629,1.14556,1.14565,18200000.0
2007-11-28 15:13:00,1.14596,1.14614,1.14573,1.14607,13000000.0
2007-11-28 15:14:00,1.14647,1.14647,1.14611,1.14623,8200000.0
2007-11-28 15:15:00,1.14648,1.14656,1.14622,1.14654,14600000.0
2007-11-28 15:16:00,1.14616,1.14657,1.146,1.14635,17000000.0
2007-11-28 15:17:00,1.1465,1.14681,1.14644,1.14676,23400000.0
2007-11-28 15:18:00,1.14669,1.14672,1.14618,1.14672,10000000.0
2007-11-28 15:19:00,1.14658,1.14673,1.14627,1.14673,13400000.0
2007-11-28 15:20:00,1.14691,1.14691,1.14658,1.14675,13600000.0
2007-11-28 15:21:00,1.14699,1.14699,1.14657,1.14664,4200000.0
2007-11-28 15:22:00,1.14665,1.14665,1.14643,1.14652,12800000.0
2007-11-28 15:23:00,1.14669,1.14769,1.14669,1.14757,17200000.0
2007-11-28 15:24:00,1.14717,1.14717,1.14669,1.14695,13600000.0
2007-11-28 15:25:00,1.14683,1.14714,1.14679,1.14697,16400000.0
2007-11-28 15:26:00,1.14681,1.14711,1.14681,1.14711,10200000.0
2007-11-28 15:27:00,1.14682,1.14704,1.14666,1.14702,115800000.0
2007-11-28 15:28:00,1.14728,1.14728,1.1469,1.14693,8800000.0
2007-11-28 15:29:00,1.14693,1.14716,1.14687,1.14706,19400000.0
2007-11-28 15:30:00,1.14725,1.14731,1.14699,1.14705,14800000.0
2007-11-28 15:31:00,1.14711,1.14766,1.14711,1.14766,14800000.0
2007-11-28 15:32:00,1.14774,1.14774,1.14701,1.14701,11800000.0
2007-11-28 15:33:00,1.14676,1.14728,1.14675,1.14723,16000000.0
2007-11-28 15:34:00,1.14658,1.14658,1.14607,1.14607,16200000.0
2007-11-28 15:35:00,1.14591,1.14632,1.14591,1.14613,18800000.0
2007-11-28 15:36:00,1.14589,1.14589,1.14546,1.1456,10400000.0
2007-11-28 15:37:00,1.14535,1.1455,1.14486,1.14547,24400000.0
2007-11-28 15:38:00,1.14537,1.14583,1.14509,1.14583,26000000.0
2007-11-28 15:39:00,1.14592,1.14598,1.14566,1.14568,9800000.0
2007-11-28 15:40:00,1.14564,1.14606,1.14564,1.14593,11600000.0
2007-11-28 15:41:00,1.14599,1.14628,1.14599,1.14628,8400000.0
2007-11-28 15:42:00,1.1462,1.1463,1.14589,1.14626,12400000.0
2007-11-28 15:43:00,1.14598,1.14625,1.14587,1.14599,14200000.0
2007-11-28 15:44:00,1.14608,1.14669,1.14589,1.14589,30000000.0
2007-11-28 15:45:00,1.14584,1.14621,1.14554,1.14594,10600000.0
2007-11-28 15:46:00,1.14566,1.14608,1.14566,1.14608,12200000.0
2007-11-28 15:47:00,1.1458,1.14621,1.14559,1.14599,13000000.0
2007-11-28 15:48:00,1.14583,1.14643,1.14583,1.14641,15400000.0
2007-11-28 15:49:00,1.14675,1.14713,1.14646,1.1465,25000000.0
2007-11-28 15:50:00,1.14631,1.14674,1.14622,1.14628,22200000.0
2007-11-28 15:51:00,1.14609,1.1464,1.14604,1.14631,19800000.0
2007-11-28 15:52:00,1.1457,1.14609,1.1457,1.14609,12000000.0
2007-11-28 15:53:00,1.1459,1.14596,1.14558,1.14593,25000000.0
2007-11-28 15:54:00,1.1462,1.1466,1.14611,1.14624,17200000.0
2007-11-28 15:55:00,1.14596,1.14654,1.14556,1.14601,22400000.0
2007-11-28 15:56:00,1.14597,1.14674,1.14574,1.14621,23600000.0
2007-11-28 15:57:00,1.14625,1.14626,1.14596,1.14618,10000000.0
2007-11-28 15:58:00,1.14603,1.14616,1.14558,1.14616,7800000.0
2007-11-28 15:59:00,1.14614,1.14653,1.14595,1.14627,18000000.0
2007-11-28 16:00:00,1.14592,1.14612,1.14529,1.14564,12200000.0
2007-11-28 16:01:00,1.14543,1.14581,1.14541,1.14564,13800000.0
2007-11-28 16:02:00,1.14577,1.14604,1.14541,1.14604,17600000.0
2007-11-28 16:03:00,1.14622,1.14622,1.14575,1.14591,11000000.0
2007-11-28 16:04:00,1.14609,1.14669,1.14609,1.14643,17400000.0
2007-11-28 16:05:00,1.14596,1.14625,1.14561,1.14625,17400000.0
2007-11-28 16:06:00,1.14578,1.14599,1.14569,1.14599,12600000.0
2007-11-28 16:07:00,1.14625,1.1465,1.14596,1.14599,19800000.0
2007-11-28 16:08:00,1.14612,1.14627,1.14579,1.14607,14400000.0
2007-11-28 16:09:00,1.14601,1.14646,1.14598,1.1464,15400000.0
2007-11-28 16:10:00,1.14634,1.14641,1.14599,1.1461,7800000.0
2007-11-28 16:11:00,1.14611,1.14626,1.14554,1.14554,24200000.0
2007-11-28 16:12:00,1.14606,1.14607,1.14572,1.14607,11800000.0
2007-11-28 16:13:00,1.14549,1.14593,1.14546,1.14559,11600000.0
2007-11-28 16:14:00,1.14562,1.14574,1.14548,1.14568,28600000.0
2007-11-28 16:15:00,1.14572,1.14617,1.14572,1.14598,10600000.0
2007-11-28 16:16:00,1.1459,1.14683,1.1459,1.14627,13400000.0
2007-11-28 16:17:00,1.14636,1.14663,1.14583,1.14663,22800000.0
2007-11-28 16:18:00,1.14589,1.14617,1.14579,1.14606,13800000.0
2007-11-28 16:19:00,1.14534,1.14622,1.14534,1.14622,12000000.0
2007-11-28 16:20:00,1.1463,1.14655,1.14608,1.14632,18000000.0
2007-11-28 16:21:00,1.14678,1.14686,1.14629,1.14661,20800000.0
2007-11-28 16:22:00,1.14668,1.14668,1.14561,1.14561,15600000.0
2007-11-28 16:23:00,1.14545,1.14571,1.14529,1.14561,20800000.0
2007-11-28 16:24:00,1.14532,1.14556,1.14518,1.14549,13200000.0
2007-11-28 16:25:00,1.14516,1.1453,1.14469,1.14469,11800000.0
2007-11-28 16:26:00,1.14498,1.14522,1.14485,1.14494,10000000.0
2007-11-28 16:27:00,1.14475,1.14501,1.14474,1.14483,18800000.0
2007-11-28 16:28:00,1.14527,1.1454,1.14498,1.14498,10200000.0
2007-11-28 16:29:00,1.14442,1.14508,1.14442,1.14492,11400000.0
2007-11-28 16:30:00,1.14479,1.14479,1.14432,1.14471,21000000.0
2007-11-28 16:31:00,1.14464,1.14535,1.14464,1.14524,9400000.0
2007-11-28 16:32:00,1.14543,1.14568,1.14543,1.14562,11000000.0
2007-11-28 16:33:00,1.14541,1.14565,1.1454,1.14544,9400000.0
2007-11-28 16:34:00,1.14557,1.14567,1.14522,1.14547,21000000.0
2007-11-28 16:35:00,1.14546,1.14546,1.14525,1.14526,11800000.0
2007-11-28 16:36:00,1.14526,1.1456,1.14523,1.1456,15400000.0
2007-11-28 16:37:00,1.14501,1.1456,1.14501,1.14527,12200000.0
2007-11-28 16:38:00,1.14463,1.14532,1.14463,1.14513,19400000.0
2007-11-28 16:39:00,1.14497,1.14509,1.14497,1.14498,14800000.0
2007-11-28 16:40:00,1.14507,1.14556,1.14484,1.14533,10000000.0
2007-11-28 16:41:00,1.14487,1.1453,1.14487,1.1451,11400000.0
2007-11-28 16:42:00,1.1452,1.1452,1.14476,1.14481,15200000.0
2007-11-28 16:43:00,1.14488,1.14528,1.14476,1.14476,16600000.0
2007-11-28 16:44:00,1.14467,1.14507,1.14467,1.14504,28600000.0
2007-11-28 16:45:00,1.14502,1.14525,1.14493,1.14508,13400000.0
2007-11-28 16:46:00,1.14497,1.14537,1.14475,1.14501,14600000.0
2007-11-28 16:47:00,1.14511,1.14558,1.14511,1.14541,25800000.0
2007-11-28 16:48:00,1.14588,1.14649,1.14564,1.14564,8400000.0
2007-11-28 16:49:00,1.1456,1.14604,1.14546,1.1457,10400000.0
2007-11-28 16:50:00,1.14573,1.14643,1.14573,1.14628,22200000.0
2007-11-28 16:51:00,1.14635,1.14656,1.14613,1.14613,17400000.0
2007-11-28 16:52:00,1.14605,1.14611,1.14512,1.14596,8800000.0
2007-11-28 16:53:00,1.14652,1.14704,1.14652,1.14694,10400000.0
2007-11-28 16:54:00,1.14614,1.14645,1.14591,1.14607,13000000.0
2007-11-28 16:55:00,1.14613,1.14651,1.14576,1.14576,29200000.0
2007-11-28 16:56:00,1.14593,1.14633,1.14577,1.14625,13200000.0
2007-11-28 16:57:00,1.14622,1.14631,1.14586,1.14613,13200000.0
2007-11-28 16:58:00,1.14648,1.14685,1.14628,1.14628,11200000.0
2007-11-28 16:59:00,1.14638,1.14638,1.14585,1.1459,17600000.0
2007-11-28 17:00:00,1.14529,1.14589,1.14529,1.14546,19000000.0
2007-11-28 17:01:00,1.14584,1.14618,1.14547,1.14591,8800000.0
2007-11-28 17:02:00,1.14571,1.14626,1.14551,1.14551,19600000.0
2007-11-28 17:03:00,1.14555,1.14583,1.14547,1.14555,33800000.0
2007-11-28 17:04:00,1.14608,1.14636,1.14595,1.14595,20200000.0
2007-11-28 17:05:00,1.14632,1.14632,1.14539,1.14539,17000000.0
2007-11-28 17:06:00,1.14555,1.14573,1.14538,1.14558,19200000.0
2007-11-28 17:07:00,1.14563,1.14587,1.14547,1.14554,13400000.0
2007-11-28 17:08:00,1.14532,1.14566,1.14532,1.14566,16000000.0
2007-11-28 17:09:00,1.14533,1.1455,1.14513,1.1455,18400000.0
2007-11-28 17:10:00,1.14553,1.14577,1.14528,1.14533,12400000.0
2007-11-28 17:11:00,1.14614,1.14617,1.1454,1.14617,11600000.0
2007-11-28 17:12:00,1.14515,1.14562,1.14498,1.14533,18200000.0
2007-11-28 17:13:00,1.14527,1.14527,1.14503,1.14503,2600000.0
2007-11-28 17:14:00,1.14496,1.14504,1.14473,1.14475,13800000.0
2007-11-28 17:15:00,1.14481,1.1452,1.14481,1.14512,15200000.0
2007-11-28 17:16:00,1.14492,1.14532,1.14492,1.14532,7800000.0
2007-11-28 17:17:00,1.14573,1.14589,1.14551,1.14551,18400000.0
2007-11-28 17:18:00,1.14542,1.14566,1.14479,1.14479,16800000.0
2007-11-28 17:19:00,1.145,1.14565,1.145,1.14543,17200000.0
2007-11-28 17:20:00,1.14541,1.14575,1.14541,1.14557,3600000.0
2007-11-28 17:21:00,1.14546,1.14558,1.14517,1.14553,10000000.0
2007-11-28 17:22:00,1.14514,1.14519,1.14494,1.14506,22000000.0
2007-11-28 17:23:00,1.14489,1.14551,1.14489,1.1454,10000000.0
2007-11-28 17:24:00,1.14559,1.14575,1.1453,1.1455,20800000.0
2007-11-28 17:25:00,1.14506,1.14533,1.14478,1.14478,12000000.0
2007-11-28 17:26:00,1.14512,1.14527,1.14484,1.14484,26400000.0
2007-11-28 17:27:00,1.14506,1.14547,1.14506,1.14526,9800000.0
2007-11-28 17:28:00,1.14509,1.14517,1.1447,1.14517,9400000.0
2007-11-28 17:29:00,1.14513,1.14541,1.14502,1.14502,9400000.0
2007-11-28 17:30:00,1.14517,1.14549,1.14492,1.14492,10000000.0
2007-11-28 17:31:00,1.145,1.14547,1.145,1.14524,12400000.0
2007-11-28 17:32:00,1.14525,1.14579,1.14468,1.14579,16600000.0
2007-11-28 17:33:00,1.14521,1.14623,1.14521,1.14623,12400000.0
2007-11-28 17:34:00,1.14585,1.14627,1.1456,1.14627,15000000.0
2007-11-28 17:35:00,1.14623,1.14635,1.14588,1.14597,17800000.0
2007-11-28 17:36:00,1.14606,1.1463,1.14578,1.14578,11000000.0
2007-11-28 17:37:00,1.14636,1.14666,1.1462,1.1462,5200000.0
2007-11-28 17:38:00,1.1458,1.14611,1.1458,1.14589,6200000.0
2007-11-28 17:39:00,1.14613,1.14649,1.14609,1.14623,20800000.0
2007-11-28 17:40:00,1.14622,1.14678,1.14622,1.14649,13600000.0
2007-11-28 17:41:00,1.14659,1.14682,1.14626,1.14682,20200000.0
2007-11-28 17:42:00,1.14657,1.14689,1.14628,1.14673,14200000.0
2007-11-28 17:43:00,1.14657,1.14672,1.1464,1.14661,17000000.0
2007-11-28 17:44:00,1.14714,1.14714,1.1464,1.14674,14200000.0
2007-11-28 17:45:00,1.1464,1.14664,1.1459,1.14618,16400000.0
2007-11-28 17:46:00,1.1465,1.14667,1.14632,1.14665,11400000.0
2007-11-28 17:47:00,1.14621,1.14642,1.14598,1.14605,19400000.0
2007-11-28 17:48:00,1.14587,1.14594,1.14554,1.14554,9400000.0
2007-11-28 17:49:00,1.14569,1.14569,1.14536,1.14556,14800000.0
2007-11-28 17:50:00,1.14517,1.1455,1.1451,1.14518,11600000.0
2007-11-28 17:51:00,1.14506,1.14528,1.14481,1.14481,14600000.0
2007-11-28 17:52:00,1.1447,1.14494,1.14427,1.14448,20000000.0
2007-11-28 17:53:00,1.14464,1.14537,1.14444,1.14493,17800000.0
2007-11-28 17:54:00,1.14456,1.14486,1.14449,1.14486,14000000.0
2007-11-28 17:55:00,1.14455,1.14487,1.14433,1.14433,13200000.0
2007-11-28 17:56:00,1.14458,1.14501,1.14443,1.14461,14800000.0
2007-11-28 17:57:00,1.14426,1.1445,1.1438,1.1445,14600000.0
2007-11-28 17:58:00,1.14433,1.14433,1.14399,1.14399,10800000.0
2007-11-28 17:59:00,1.1443,1.1443,1.14376,1.14394,16000000.0
2007-11-28 18:00:00,1.1438,1.14406,1.14355,1.14406,28600000.0
2007-11-28 18:01:00,1.14389,1.14428,1.14383,1.14383,19000000.0
2007-11-28 18:02:00,1.14387,1.1443,1.14353,1.1443,13000000.0
2007-11-28 18:03:00,1.14392,1.14401,1.1434,1.1434,10600000.0
2007-11-28 18:04:00,1.14313,1.14366,1.14313,1.14346,16000000.0
2007-11-28 18:05:00,1.1437,1.1437,1.14285,1.14285,9200000.0
2007-11-28 18:06:00,1.14338,1.14352,1.14282,1.14344,18800000.0
2007-11-28 18:07:00,1.14312,1.14319,1.14265,1.14319,14400000.0
2007-11-28 18:08:00,1.14298,1.14315,1.14277,1.14281,8800000.0
2007-11-28 18:09:00,1.14257,1.14301,1.14251,1.14251,9200000.0
2007-11-28 18:10:00,1.14278,1.14328,1.14277,1.14282,23200000.0
2007-11-28 18:11:00,1.14268,1.14314,1.14268,1.14314,13800000.0
2007-11-28 18:12:00,1.1432,1.14345,1.14284,1.14305,9400000.0
2007-11-28 18:13:00,1.14318,1.14336,1.14288,1.14319,17400000.0
2007-11-28 18:14:00,1.14319,1.14321,1.14319,1.14321,4800000.0
2007-11-28 18:15:00,1.14346,1.14346,1.1428,1.14296,11800000.0
2007-11-28 18:16:00,1.14319,1.1436,1.14305,1.14339,29600000.0
2007-11-28 18:17:00,1.14335,1.1434,1.14277,1.14279,25800000.0
2007-11-28 18:18:00,1.14342,1.14407,1.1434,1.1434,19000000.0
2007-11-28 18:19:00,1.14366,1.14429,1.14366,1.14373,16600000.0
2007-11-28 18:20:00,1.14413,1.14422,1.144,1.14422,8000000.0
2007-11-28 18:21:00,1.14439,1.1444,1.14403,1.14412,12000000.0
2007-11-28 18:22:00,1.14429,1.14429,1.14419,1.14424,12000000.0
2007-11-28 18:23:00,1.14429,1.14468,1.14416,1.14416,12800000.0
2007-11-28 18:24:00,1.14403,1.14453,1.14403,1.14442,11000000.0
2007-11-28 18:25:00,1.14444,1.14485,1.14415,1.14474,14200000.0
2007-11-28 18:26:00,1.14409,1.14436,1.14409,1.14424,22600000.0
2007-11-28 18:27:00,1.14418,1.14443,1.14416,1.14416,13600000.0
2007-11-28 18:28:00,1.14455,1.14455,1.14369,1.14376,15600000.0
2007-11-28 18:29:00,1.14434,1.14461,1.14434,1.14452,12000000.0
2007-11-28 18:30:00,1.14449,1.14478,1.14436,1.14436,18600000.0
2007-11-28 18:31:00,1.14457,1.14457,1.14377,1.1438,15600000.0
2007-11-28 18:32:00,1.1435,1.14386,1.1435,1.14368,13400000.0
2007-11-28 18:33:00,1.1435,1.14426,1.1435,1.14426,12200000.0
2007-11-28 18:34:00,1.14431,1.14433,1.14408,1.14433,9800000.0
2007-11-28 18:35:00,1.14472,1.14495,1.14448,1.14466,15400000.0
2007-11-28 18:36:00,1.14468,1.14495,1.14446,1.14446,18200000.0
2007-11-28 18:37:00,1.14426,1.14497,1.14426,1.14467,8800000.0
2007-11-28 18:38:00,1.14449,1.14458,1.14414,1.14458,12200000.0
2007-11-28 18:39:00,1.14461,1.14536,1.14461,1.14483,13000000.0
2007-11-28 18:40:00,1.14438,1.14469,1.14421,1.14438,24400000.0
2007-11-28 18:41:00,1.14435,1.14448,1.14415,1.14415,8800000.0
2007-11-28 18:42:00,1.14444,1.14444,1.14397,1.14415,12600000.0
2007-11-28 18:43:00,1.14449,1.14449,1.14395,1.14395,15800000.0
2007-11-28 18:44:00,1.14367,1.14388,1.14362,1.14378,16400000.0
2007-11-28 18:45:00,1.1442,1.1442,1.14392,1.14403,11200000.0
2007-11-28 18:46:00,1.14395,1.14411,1.14395,1.14402,12400000.0
2007-11-28 18:47:00,1.14406,1.14419,1.14395,1.14416,11200000.0
2007-11-28 18:48:00,1.1442,1.14475,1.1442,1.14447,13800000.0
2007-11-28 18:49:00,1.14427,1.14445,1.14408,1.14445,10800000.0
2007-11-28 18:50:00,1.14446,1.14446,1.14427,1.14434,12200000.0
2007-11-28 18:51:00,1.1444,1.14498,1.1444,1.14458,37000000.0
2007-11-28 18:52:00,1.14532,1.14532,1.14447,1.14447,10200000.0
2007-11-28 18:53:00,1.14452,1.14461,1.14422,1.14461,11200000.0
2007-11-28 18:54:00,1.14444,1.14466,1.1441,1.14426,22400000.0
2007-11-28 18:55:00,1.14427,1.14427,1.14358,1.14368,17000000.0
2007-11-28 18:56:00,1.14401,1.14401,1.14336,1.14336,8200000.0
2007-11-28 18:57:00,1.14379,1.14379,1.14344,1.1436,12400000.0
2007-11-28 18:58:00,1.1434,1.14341,1.14294,1.14314,12600000.0
2007-11-28 18:59:00,1.14355,1.14368,1.14336,1.14365,20200000.0
2007-11-28 19:00:00,1.14342,1.14343,1.14321,1.1433,13000000.0
2007-11-28 19:01:00,1.14344,1.1437,1.1434,1.1434,13200000.0
2007-11-28 19:02:00,1.14369,1.14402,1.1435,1.14361,15600000.0
2007-11-28 19:03:00,1.1437,1.14401,1.14342,1.14342,15200000.0
2007-11-28 19:04:00,1.14357,1.14388,1.1433,1.1433,15200000.0
2007-11-28 19:05:00,1.14355,1.14375,1.14338,1.14367,20200000.0
2007-11-28 19:06:00,1.14334,1.14373,1.14303,1.14373,9800000.0
2007-11-28 19:07:00,1.14391,1.1441,1.14329,1.14343,14000000.0
2007-11-28 19:08:00,1.14378,1.14396,1.14311,1.14328,19200000.0
2007-11-28 19:09:00,1.14372,1.14372,1.14331,1.14357,20800000.0
2007-11-28 19:10:00,1.14328,1.14359,1.14324,1.14359,8000000.0
2007-11-28 19:11:00,1.14343,1.14373,1.14327,1.14333,15800000.0
2007-11-28 19:12:00,1.1432,1.14374,1.14308,1.14317,22800000.0
2007-11-28 19:13:00,1.14293,1.14306,1.14279,1.14284,21200000.0
2007-11-28 19:14:00,1.14316,1.14374,1.14313,1.14374,10600000.0
2007-11-28 19:15:00,1.14404,1.14409,1.14387,1.14387,16000000.0
2007-11-28 19:16:00,1.1435,1.14388,1.14312,1.14312,20000000.0
2007-11-28 19:17:00,1.14306,1.14364,1.14306,1.14342,13400000.0
2007-11-28 19:18:00,1.14328,1.14376,1.14328,1.14376,7800000.0
2007-11-28 19:19:00,1.14385,1.14385,1.14321,1.14346,10800000.0
2007-11-28 19:20:00,1.14315,1.14372,1.14315,1.14335,8400000.0
2007-11-28 19:21:00,1.1437,1.14417,1.14369,1.14379,14200000.0
2007-11-28 19:22:00,1.14365,1.14385,1.14351,1.14385,17600000.0
2007-11-28 19:23:00,1.14378,1.14388,1.14354,1.14356,25400000.0
2007-11-28 19:24:00,1.14378,1.1444,1.14378,1.14436,17600000.0
2007-11-28 19:25:00,1.14433,1.14471,1.14432,1.14432,6800000.0
2007-11-28 19:26:00,1.14433,1.14434,1.14387,1.14398,8000000.0
2007-11-28 19:27:00,1.1457,1.1461,1.1456,1.1461,22800000.0
2007-11-28 19:28:00,1.1441,1.1442,1.144,1.14412,22800000.0
2007-11-28 19:29:00,1.14395,1.14426,1.14392,1.14399,13800000.0
2007-11-28 19:30:00,1.14424,1.14428,1.14382,1.14428,32600000.0
2007-11-28 19:31:00,1.14418,1.14419,1.14396,1.14396,12400000.0
2007-11-28 19:32:00,1.14425,1.14439,1.14414,1.14419,10400000.0
2007-11-28 19:33:00,1.1444,1.1445,1.14362,1.14383,11600000.0
2007-11-28 19:34:00,1.14385,1.14433,1.14384,1.14433,9400000.0
2007-11-28 19:35:00,1.14434,1.14447,1.1443,1.14433,8400000.0
2007-11-28 19:36:00,1.14477,1.14477,1.14428,1.14436,22600000.0
2007-11-28 19:37:00,1.14474,1.14474,1.14433,1.14463,9800000.0
2007-11-28 19:38:00,1.14442,1.14442,1.1441,1.1441,9000000.0
2007-11-28 19:39:00,1.14464,1.14481,1.14426,1.14426,10800000.0
2007-11-28 19:40:00,1.1444,1.14486,1.14427,1.14444,12200000.0
2007-11-28 19:41:00,1.14434,1.14459,1.14433,1.14459,13400000.0
2007-11-28 19:42:00,1.14407,1.14467,1.14407,1.1446,14600000.0
2007-11-28 19:43:00,1.14494,1.14529,1.1446,1.1448,8200000.0
2007-11-28 19:44:00,1.14472,1.14484,1.14465,1.14484,15000000.0
2007-11-28 19:45:00,1.14515,1.14529,1.14489,1.14495,23600000.0
2007-11-28 19:46:00,1.1453,1.14543,1.14497,1.14497,10000000.0
2007-11-28 19:47:00,1.14484,1.14496,1.14474,1.14481,14000000.0
2007-11-28 19:48:00,1.1449,1.14519,1.14474,1.14496,7800000.0
2007-11-28 19:49:00,1.14495,1.14524,1.14469,1.14481,7800000.0
2007-11-28 19:50:00,1.14454,1.14507,1.14454,1.14507,17800000.0
2007-11-28 19:51:00,1.14488,1.14506,1.14472,1.14491,8000000.0
2007-11-28 19:52:00,1.14463,1.1451,1.14463,1.14501,4200000.0
2007-11-28 19:53:00,1.14513,1.1452,1.14482,1.1452,4200000.0
2007-11-28 19:54:00,1.14478,1.14521,1.14478,1.14487,21000000.0
2007-11-28 19:55:00,1.14529,1.14541,1.14508,1.14526,12000000.0
2007-11-28 19:56:00,1.14527,1.1457,1.14522,1.14524,23600000.0
2007-11-28 19:57:00,1.14499,1.14545,1.14495,1.14527,22400000.0
2007-11-28 19:58:00,1.14519,1.14537,1.1451,1.14518,12000000.0
2007-11-28 19:59:00,1.14499,1.1452,1.14497,1.1452,17400000.0
2007-11-28 20:00:00,1.14515,1.14522,1.14464,1.14522,19200000.0
2007-11-28 20:01:00,1.14494,1.14505,1.1448,1.1448,14600000.0
2007-11-28 20:02:00,1.14484,1.14497,1.1443,1.14458,13200000.0
2007-11-28 20:03:00,1.14485,1.14485,1.14451,1.1448,9400000.0
2007-11-28 20:04:00,1.14494,1.1451,1.1448,1.1448,14400000.0
2007-11-28 20:05:00,1.14513,1.14513,1.14482,1.14509,8200000.0
2007-11-28 20:06:00,1.14508,1.14529,1.14508,1.14517,11000000.0
2007-11-28 20:07:00,1.14496,1.14532,1.14496,1.1452,15800000.0
2007-11-28 20:08:00,1.14521,1.14521,1.14478,1.14485,18200000.0
2007-11-28 20:09:00,1.14495,1.14513,1.14477,1.1451,22400000.0
2007-11-28 20:10:00,1.14457,1.14469,1.14428,1.14435,5600000.0
2007-11-28 20:11:00,1.14451,1.14469,1.14451,1.1446,14000000.0
2007-11-28 20:12:00,1.14525,1.14525,1.14463,1.14483,23000000.0
2007-11-28 20:13:00,1.14508,1.14511,1.14458,1.14466,19800000.0
2007-11-28 20:14:00,1.14501,1.14511,1.14489,1.14489,11200000.0
2007-11-28 20:15:00,1.14482,1.14492,1.14458,1.14487,10800000.0
2007-11-28 20:16:00,1.14505,1.14506,1.14465,1.14491,13800000.0
2007-11-28 20:17:00,1.14515,1.14525,1.14501,1.1452,20000000.0
2007-11-28 20:18:00,1.14534,1.14541,1.14518,1.14541,5600000.0
2007-11-28 20:19:00,1.14525,1.14546,1.14487,1.14487,13000000.0
2007-11-28 20:20:00,1.14585,1.14595,1.14533,1.14533,11000000.0
2007-11-28 20:21:00,1.14557,1.14581,1.14525,1.14526,19200000.0
2007-11-28 20:22:00,1.14507,1.14514,1.14487,1.14487,16400000.0
2007-11-28 20:23:00,1.14479,1.14543,1.14479,1.14488,8200000.0
2007-11-28 20:24:00,1.14533,1.14543,1.14482,1.14543,22400000.0
2007-11-28 20:25:00,1.14529,1.14558,1.14529,1.14549,8400000.0
2007-11-28 20:26:00,1.14601,1.14627,1.14571,1.14571,12200000.0
2007-11-28 20:27:00,1.14552,1.14597,1.14519,1.14521,12400000.0
2007-11-28 20:28:00,1.14556,1.14572,1.14549,1.1456,6800000.0
2007-11-28 20:29:00,1.14619,1.14619,1.14579,1.14598,22800000.0
2007-11-28 20:30:00,1.14567,1.1458,1.1454,1.1458,15600000.0
2007-11-28 20:31:00,1.14538,1.14587,1.14527,1.14587,8800000.0
2007-11-28 20:32:00,1.14555,1.14558,1.14538,1.14547,14000000.0
2007-11-28 20:33:00,1.14527,1.14599,1.14527,1.14599,16000000.0
2007-11-28 20:34:00,1.14597,1.14629,1.14597,1.14625,24400000.0
2007-11-28 20:35:00,1.14589,1.14612,1.14589,1.14611,18000000.0
2007-11-28 20:36:00,1.14596,1.14643,1.14567,1.14581,11400000.0
2007-11-28 20:37:00,1.14636,1.14636,1.14611,1.14611,7600000.0
2007-11-28 20:38:00,1.14594,1.14619,1.1458,1.1458,6800000.0
2007-11-28 20:39:00,1.14591,1.14591,1.14539,1.14544,21200000.0
2007-11-28 20:40:00,1.14545,1.14584,1.1452,1.1452,11800000.0
2007-11-28 20:41:00,1.14517,1.14594,1.14517,1.14565,8200000.0
2007-11-28 20:42:00,1.14584,1.14609,1.14584,1.14596,7800000.0
2007-11-28 20:43:00,1.14649,1.14658,1.146,1.14638,13000000.0
2007-11-28 20:44:00,1.14611,1.14611,1.14602,1.14602,2600000.0
2007-11-28 20:45:00,1.14623,1.1465,1.14605,1.14605,16600000.0
2007-11-28 20:46:00,1.14636,1.14638,1.14614,1.1463,10600000.0
2007-11-28 20:47:00,1.14613,1.14641,1.14612,1.14641,7200000.0
2007-11-28 20:48:00,1.14652,1.14652,1.14598,1.14615,18400000.0
2007-11-28 20:49:00,1.14611,1.14621,1.14602,1.14602,12200000.0
2007-11-28 20:50:00,1.14639,1.14686,1.14593,1.14686,12200000.0
2007-11-28 20:51:00,1.14631,1.14652,1.14588,1.14588,27600000.0
2007-11-28 20:52:00,1.14679,1.14679,1.14634,1.1465,15200000.0
2007-11-28 20:53:00,1.14684,1.14686,1.14661,1.14676,6200000.0
2007-11-28 20:54:00,1.14642,1.1469,1.14629,1.14677,10200000.0
2007-11-28 20:55:00,1.14702,1.14731,1.14689,1.14721,7400000.0
2007-11-28 20:56:00,1.14778,1.14778,1.14726,1.14726,13200000.0
2007-11-28 20:57:00,1.14738,1.14773,1.14715,1.14743,31800000.0
2007-11-28 20:58:00,1.14701,1.14701,1.14611,1.1462,7800000.0
2007-11-28 20:59:00,1.14601,1.14601,1.14562,1.14592,10600000.0
2007-11-28 21:00:00,1.14615,1.14653,1.14595,1.14632,10400000.0
2007-11-28 21:01:00,1.14625,1.14661,1.14624,1.14661,8400000.0
2007-11-28 21:02:00,1.14661,1.14689,1.1465,1.14657,15800000.0
2007-11-28 21:03:00,1.14662,1.14684,1.14628,1.14637,17200000.0
2007-11-28 21:04:00,1.14658,1.14658,1.14606,1.1464,20800000.0
2007-11-28 21:05:00,1.14632,1.14632,1.14561,1.14574,16200000.0
2007-11-28 21:06:00,1.14556,1.14578,1.1452,1.14555,29000000.0
2007-11-28 21:07:00,1.14571,1.1462,1.14539,1.14603,8000000.0
2007-11-28 21:08:00,1.14607,1.14607,1.14544,1.14563,7800000.0
2007-11-28 21:09:00,1.14587,1.14587,1.14513,1.14513,13200000.0
2007-11-28 21:10:00,1.14548,1.14573,1.14512,1.1455,29200000.0
2007-11-28 21:11:00,1.14531,1.14579,1.14527,1.14578,12600000.0
2007-11-28 21:12:00,1.14563,1.14584,1.1455,1.14581,12800000.0
2007-11-28 21:13:00,1.14572,1.14599,1.1455,1.14583,17200000.0
2007-11-28 21:14:00,1.14593,1.14614,1.14585,1.14599,10600000.0
2007-11-28 21:15:00,1.14615,1.14666,1.14605,1.14624,30800000.0
2007-11-28 21:16:00,1.14623,1.14638,1.14613,1.14638,11800000.0
2007-11-28 21:17:00,1.14652,1.14678,1.14652,1.14658,21200000.0
2007-11-28 21:18:00,1.14621,1.14696,1.14621,1.14651,10600000.0
2007-11-28 21:19:00,1.1466,1.14683,1.14646,1.14668,19600000.0
2007-11-28 21:20:00,1.14659,1.14702,1.14636,1.14676,17600000.0
2007-11-28 21:21:00,1.14641,1.14663,1.14627,1.14642,9200000.0
2007-11-28 21:22:00,1.14664,1.14667,1.14634,1.14634,10400000.0
2007-11-28 21:23:00,1.14669,1.14669,1.14592,1.14635,13200000.0
2007-11-28 21:24:00,1.14611,1.14641,1.14611,1.14627,12600000.0
2007-11-28 21:25:00,1.14644,1.14644,1.14627,1.14641,15600000.0
2007-11-28 21:26:00,1.14666,1.14729,1.1463,1.14726,14400000.0
2007-11-28 21:27:00,1.14739,1.14765,1.14687,1.14687,11600000.0
2007-11-28 21:28:00,1.14719,1.14739,1.14709,1.14709,13400000.0
2007-11-28 21:29:00,1.14694,1.14732,1.14686,1.14721,12600000.0
2007-11-28 21:30:00,1.14726,1.14726,1.14674,1.14704,9000000.0
2007-11-28 21:31:00,1.1471,1.1471,1.14689,1.14707,15000000.0
2007-11-28 21:32:00,1.14696,1.14728,1.14676,1.1469,24600000.0
2007-11-28 21:33:00,1.14669,1.14707,1.14662,1.14707,10800000.0
2007-11-28 21:34:00,1.14725,1.14779,1.14725,1.14779,8200000.0
2007-11-28 21:35:00,1.14804,1.14814,1.14745,1.14785,17600000.0
2007-11-28 21:36:00,1.14766,1.14766,1.14678,1.14678,9400000.0
2007-11-28 21:37:00,1.14662,1.14699,1.14651,1.14688,15000000.0
2007-11-28 21:38:00,1.14657,1.14687,1.14635,1.14671,16600000.0
2007-11-28 21:39:00,1.14718,1.14758,1.14706,1.14706,16000000.0
2007-11-28 21:40:00,1.14689,1.14776,1.14689,1.14752,9800000.0
2007-11-28 21:41:00,1.14734,1.14741,1.14669,1.14682,12800000.0
2007-11-28 21:42:00,1.14684,1.14708,1.14674,1.14696,8000000.0
2007-11-28 21:43:00,1.14604,1.14693,1.14604,1.14693,21600000.0
2007-11-28 21:44:00,1.14718,1.14718,1.14686,1.14709,18200000.0
2007-11-28 21:45:00,1.14716,1.14721,1.14678,1.14696,7400000.0
2007-11-28 21:46:00,1.14662,1.1475,1.14662,1.14736,19800000.0
2007-11-28 21:47:00,1.14727,1.14773,1.14727,1.14773,15800000.0
2007-11-28 21:48:00,1.14771,1.1484,1.14768,1.1484,14800000.0
2007-11-28 21:49:00,1.14829,1.14844,1.14807,1.14839,21000000.0
2007-11-28 21:50:00,1.1482,1.14836,1.14807,1.14807,19000000.0
2007-11-28 21:51:00,1.14789,1.14819,1.14783,1.14815,14000000.0
2007-11-28 21:52:00,1.14816,1.14816,1.14785,1.14785,14400000.0
2007-11-28 21:53:00,1.14818,1.14854,1.14773,1.14773,27600000.0
2007-11-28 21:54:00,1.14766,1.14773,1.14728,1.14734,15200000.0
2007-11-28 21:55:00,1.14731,1.14759,1.1471,1.14759,21600000.0
2007-11-28 21:56:00,1.14757,1.14797,1.14659,1.1471,12800000.0
2007-11-28 21:57:00,1.14725,1.14778,1.14725,1.14742,4200000.0
2007-11-28 21:58:00,1.14757,1.14833,1.14757,1.14808,6200000.0
2007-11-28 21:59:00,1.14781,1.1482,1.14778,1.14791,11600000.0
2007-11-28 22:00:00,1.14819,1.14854,1.14774,1.14854,18600000.0
2007-11-28 22:01:00,1.14781,1.14856,1.14773,1.14856,10000000.0
2007-11-28 22:02:00,1.14856,1.14856,1.14806,1.14836,17200000.0
2007-11-28 22:03:00,1.14812,1.14885,1.14798,1.14858,15000000.0
2007-11-28 22:04:00,1.14832,1.14856,1.14827,1.1485,18000000.0
2007-11-28 22:05:00,1.14847,1.14853,1.14819,1.14853,14800000.0
2007-11-28 22:06:00,1.14857,1.14873,1.14834,1.14873,17400000.0
2007-11-28 22:07:00,1.14825,1.14825,1.14802,1.14807,14600000.0
2007-11-28 22:08:00,1.14784,1.14822,1.14763,1.14791,19000000.0
2007-11-28 22:09:00,1.14827,1.14847,1.14792,1.14828,14600000.0
2007-11-28 22:10:00,1.14842,1.1488,1.14816,1.14844,18800000.0
2007-11-28 22:11:00,1.14859,1.14869,1.14827,1.14832,9000000.0
2007-11-28 22:12:00,1.14828,1.14835,1.1482,1.14825,12600000.0
2007-11-28 22:13:00,1.14864,1.14888,1.14843,1.14879,10000000.0
2007-11-28 22:14:00,1.14869,1.14883,1.14854,1.14854,9600000.0
2007-11-28 22:15:00,1.1487,1.1487,1.14824,1.14824,9400000.0
2007-11-28 22:16:00,1.14844,1.14844,1.1481,1.14837,9400000.0
2007-11-28 22:17:00,1.14781,1.14836,1.14781,1.14834,9800000.0
2007-11-28 22:18:00,1.14878,1.149,1.14848,1.14856,18000000.0
2007-11-28 22:19:00,1.14823,1.1484,1.14756,1.14788,18800000.0
2007-11-28 22:20:00,1.14812,1.14833,1.14774,1.14806,24600000.0
2007-11-28 22:21:00,1.14801,1.14846,1.14765,1.14778,20000000.0
2007-11-28 22:22:00,1.14799,1.14853,1.14799,1.14826,18600000.0
2007-11-28 22:23:00,1.14848,1.14862,1.14828,1.14833,20400000.0
2007-11-28 22:24:00,1.14821,1.14832,1.14779,1.14815,8800000.0
2007-11-28 22:25:00,1.148,1.14827,1.148,1.14827,21800000.0
2007-11-28 22:26:00,1.14803,1.14812,1.14752,1.14759,6600000.0
2007-11-28 22:27:00,1.14795,1.14814,1.14785,1.14785,14800000.0
2007-11-28 22:28:00,1.14822,1.14854,1.14822,1.14838,8200000.0
2007-11-28 22:29:00,1.14771,1.14814,1.14752,1.14814,15400000.0
2007-11-28 22:30:00,1.14755,1.14765,1.14703,1.14745,12400000.0
2007-11-28 22:31:00,1.1473,1.14738,1.14718,1.14738,19200000.0
2007-11-28 22:32:00,1.14732,1.1477,1.14732,1.1477,7400000.0
2007-11-28 22:33:00,1.14749,1.14802,1.14746,1.14773,27200000.0
2007-11-28 22:34:00,1.14795,1.14795,1.14695,1.14708,11600000.0
2007-11-28 22:35:00,1.14736,1.14736,1.14686,1.14715,8200000.0
2007-11-28 22:36:00,1.14701,1.14737,1.14701,1.14706,6800000.0
2007-11-28 22:37:00,1.14737,1.14737,1.14709,1.14709,7400000.0
2007-11-28 22:38:00,1.14712,1.14764,1.14712,1.14764,5200000.0
2007-11-28 22:39:00,1.14769,1.14786,1.14742,1.14762,17800000.0
2007-11-28 22:40:00,1.1476,1.1482,1.1476,1.14797,18000000.0
2007-11-28 22:41:00,1.14804,1.14804,1.14779,1.14779,13800000.0
2007-11-28 22:42:00,1.14781,1.14789,1.1476,1.1477,37600000.0
2007-11-28 22:43:00,1.14766,1.14766,1.1474,1.1474,15200000.0
2007-11-28 22:44:00,1.14726,1.14745,1.14687,1.14687,20000000.0
2007-11-28 22:45:00,1.14728,1.14758,1.1469,1.1469,15600000.0
2007-11-28 22:46:00,1.14777,1.14777,1.14714,1.14754,8400000.0
2007-11-28 22:47:00,1.14741,1.14797,1.14741,1.14797,19200000.0
2007-11-28 22:48:00,1.14757,1.14772,1.14718,1.14718,10400000.0
2007-11-28 22:49:00,1.14765,1.14765,1.14716,1.14716,7800000.0
2007-11-28 22:50:00,1.14711,1.14796,1.14707,1.14796,15000000.0
2007-11-28 22:51:00,1.14826,1.14826,1.14775,1.14781,13400000.0
2007-11-28 22:52:00,1.14752,1.14785,1.14742,1.14742,15600000.0
2007-11-28 22:53:00,1.14784,1.14822,1.1474,1.1474,10800000.0
2007-11-28 22:54:00,1.14752,1.14767,1.14689,1.1475,9600000.0
2007-11-28 22:55:00,1.14748,1.14759,1.1474,1.1474,17000000.0
2007-11-28 22:56:00,1.14791,1.14801,1.14771,1.14791,28200000.0
2007-11-28 22:57:00,1.1477,1.14779,1.14753,1.1477,17800000.0
2007-11-28 22:58:00,1.14745,1.14809,1.14737,1.14747,15400000.0
2007-11-28 22:59:00,1.14755,1.14781,1.14722,1.14722,14600000.0
2007-11-28 23:00:00,1.14741,1.14758,1.14677,1.14734,11800000.0
2007-11-28 23:01:00,1.1475,1.1484,1.1474,1.1484,13200000.0
2007-11-28 23:02:00,1.14754,1.14769,1.14699,1.14699,13200000.0
2007-11-28 23:03:00,1.14723,1.14759,1.14719,1.14741,10200000.0
2007-11-28 23:04:00,1.14781,1.14781,1.1471,1.1471,10400000.0
2007-11-28 23:05:00,1.1472,1.14784,1.1472,1.14745,19000000.0
2007-11-28 23:06:00,1.14737,1.14778,1.14737,1.14778,6200000.0
2007-11-28 23:07:00,1.14739,1.1476,1.14715,1.14717,22600000.0
2007-11-28 23:08:00,1.14719,1.14719,1.1467,1.14697,15400000.0
2007-11-28 23:09:00,1.14649,1.14669,1.14643,1.14646,16400000.0
2007-11-28 23:10:00,1.14644,1.14708,1.14644,1.14691,8200000.0
2007-11-28 23:11:00,1.14684,1.14684,1.14648,1.14651,10800000.0
2007-11-28 23:12:00,1.14673,1.14708,1.14673,1.14708,2600000.0
2007-11-28 23:13:00,1.14658,1.14693,1.14625,1.14691,11600000.0
2007-11-28 23:14:00,1.14675,1.14695,1.1467,1.1467,19600000.0
2007-11-28 23:15:00,1.14688,1.14688,1.14638,1.14661,17600000.0
2007-11-28 23:16:00,1.14632,1.14703,1.14628,1.14686,19600000.0
2007-11-28 23:17:00,1.14719,1.14762,1.14716,1.14738,16400000.0
2007-11-28 23:18:00,1.14724,1.1476,1.14692,1.14692,22000000.0
2007-11-28 23:19:00,1.14681,1.14717,1.14681,1.14708,8400000.0
2007-11-28 23:20:00,1.14729,1.14741,1.14708,1.14708,10200000.0
2007-11-28 23:21:00,1.14723,1.14723,1.1466,1.14689,12200000.0
2007-11-28 23:22:00,1.14675,1.14739,1.14675,1.14739,6800000.0
2007-11-28 23:23:00,1.14736,1.14802,1.14736,1.14765,16400000.0
2007-11-28 23:24:00,1.1473,1.14737,1.14695,1.14708,12400000.0
2007-11-28 23:25:00,1.14707,1.14707,1.14657,1.14657,9400000.0
2007-11-28 23:26:00,1.14688,1.14734,1.14676,1.14722,15000000.0
2007-11-28 23:27:00,1.14711,1.14779,1.14711,1.14735,17600000.0
2007-11-28 23:28:00,1.14737,1.14826,1.14737,1.14778,11000000.0
2007-11-28 23:29:00,1.14791,1.14791,1.14743,1.14773,14000000.0
2007-11-28 23:30:00,1.14739,1.14739,1.14701,1.14711,16600000.0
2007-11-28 23:31:00,1.14731,1.14731,1.14675,1.14675,11000000.0
2007-11-28 23:32:00,1.14734,1.14775,1.14718,1.14755,18400000.0
2007-11-28 23:33:00,1.14753,1.14796,1.14732,1.14796,11600000.0
2007-11-28 23:34:00,1.14776,1.14796,1.14772,1.14776,15600000.0
2007-11-28 23:35:00,1.14776,1.14801,1.14754,1.14773,7800000.0
2007-11-28 23:36:00,1.14748,1.14794,1.14748,1.14778,9600000.0
2007-11-28 23:37:00,1.1479,1.14795,1.14739,1.14754,15800000.0
2007-11-28 23:38:00,1.14745,1.14761,1.14688,1.14688,21000000.0
2007-11-28 23:39:00,1.1473,1.14759,1.14727,1.14727,16600000.0
2007-11-28 23:40:00,1.14764,1.14808,1.14738,1.14808,13000000.0
2007-11-28 23:41:00,1.1484,1.1484,1.1482,1.1482,10800000.0
2007-11-28 23:42:00,1.14773,1.148,1.14773,1.14793,10800000.0
2007-11-28 23:43:00,1.14789,1.1481,1.14716,1.14716,11000000.0
2007-11-28 23:44:00,1.1473,1.1474,1.14708,1.1474,8200000.0
2007-11-28 23:45:00,1.14715,1.14732,1.14684,1.14685,18600000.0
2007-11-28 23:46:00,1.14693,1.14714,1.14643,1.14643,15600000.0
2007-11-28 23:47:00,1.14712,1.14743,1.14707,1.1471,22200000.0
2007-11-28 23:48:00,1.14753,1.14755,1.14712,1.14732,14600000.0
2007-11-28 23:49:00,1.14698,1.1472,1.14678,1.14683,18000000.0
2007-11-28 23:50:00,1.14702,1.14717,1.14696,1.14715,17200000.0
2007-11-28 23:51:00,1.14728,1.1474,1.14693,1.14693,7400000.0
2007-11-28 23:52:00,1.14759,1.14759,1.1471,1.1472,11600000.0
2007-11-28 23:53:00,1.14751,1.14764,1.14727,1.14746,15200000.0
2007-11-28 23:54:00,1.14714,1.14749,1.14709,1.14717,18600000.0
2007-11-28 23:55:00,1.1471,1.14736,1.1468,1.14707,19200000.0
2007-11-28 23:56:00,1.14712,1.14723,1.14694,1.14698,16200000.0
2007-11-28 23:57:00,1.14673,1.14743,1.14673,1.14729,11400000.0
2007-11-28 23:58:00,1.14729,1.14763,1.14727,1.14749,14600000.0
2007-11-28 23:59:00,1.14709,1.14709,1.14688,1.14705,11400000.0
2007-11-29 00:00:00,1.14665,1.14717,1.14652,1.1468,7400000.0
2007-11-29 00:01:00,1.14691,1.14784,1.1469,1.14784,15400000.0
2007-11-29 00:02:00,1.14786,1.14786,1.14699,1.14716,15400000.0
2007-11-29 00:03:00,1.14686,1.14705,1.14684,1.14684,19800000.0
2007-11-29 00:04:00,1.14706,1.14747,1.14706,1.14731,11800000.0
2007-11-29 00:05:00,1.14753,1.14776,1.14737,1.14761,13800000.0
2007-11-29 00:06:00,1.14767,1.148,1.14757,1.14794,12200000.0
2007-11-29 00:07:00,1.14761,1.14776,1.1475,1.14765,8800000.0
2007-11-29 00:08:00,1.14742,1.14763,1.14735,1.1474,9000000.0
2007-11-29 00:09:00,1.14692,1.14759,1.14692,1.1473,15600000.0
2007-11-29 00:10:00,1.14714,1.14744,1.14686,1.14721,11000000.0
2007-11-29 00:11:00,1.1486,1.149,1.1483,1.1486,10400000.0
2007-11-29 00:12:00,1.14724,1.14765,1.14717,1.14728,10400000.0
2007-11-29 00:13:00,1.14735,1.14765,1.14707,1.14735,20600000.0
2007-11-29 00:14:00,1.14725,1.14733,1.14708,1.14708,6800000.0
2007-11-29 00:15:00,1.14733,1.1474,1.14725,1.1474,16600000.0
2007-11-29 00:16:00,1.14735,1.14735,1.14698,1.1473,15400000.0
2007-11-29 00:17:00,1.14743,1.14743,1.14669,1.147,17800000.0
2007-11-29 00:18:00,1.14698,1.14749,1.14698,1.14719,28600000.0
2007-11-29 00:19:00,1.14749,1.14781,1.14722,1.1476,11800000.0
2007-11-29 00:20:00,1.14736,1.14746,1.14713,1.14713,13400000.0
2007-11-29 00:21:00,1.14741,1.14757,1.14722,1.14757,11000000.0
2007-11-29 00:22:00,1.14715,1.14787,1.14715,1.14743,25000000.0
2007-11-29 00:23:00,1.14732,1.14732,1.1469,1.14701,19200000.0
2007-11-29 00:24:00,1.14692,1.14747,1.14692,1.14738,6800000.0
2007-11-29 00:25:00,1.14727,1.14747,1.14716,1.14719,27200000.0
2007-11-29 00:26:00,1.14763,1.14776,1.14737,1.14737,6200000.0
2007-11-29 00:27:00,1.14709,1.1479,1.14709,1.14756,20600000.0
2007-11-29 00:28:00,1.14797,1.1484,1.14768,1.14801,8400000.0
2007-11-29 00:29:00,1.14816,1.14841,1.14815,1.14827,18800000.0
2007-11-29 00:30:00,1.14781,1.14794,1.14765,1.14767,14400000.0
2007-11-29 00:31:00,1.14783,1.14803,1.14776,1.14779,16800000.0
2007-11-29 00:32:00,1.1476,1.14771,1.14752,1.14757,12800000.0
2007-11-29 00:33:00,1.14783,1.14783,1.14756,1.14758,7400000.0
2007-11-29 00:34:00,1.14768,1.14825,1.14746,1.14761,14400000.0
2007-11-29 00:35:00,1.14751,1.14777,1.1474,1.14745,14000000.0
2007-11-29 00:36:00,1.14813,1.14878,1.14805,1.14805,13400000.0
2007-11-29 00:37:00,1.14747,1.14759,1.1471,1.14758,15600000.0
2007-11-29 00:38:00,1.14755,1.1481,1.14755,1.14755,8000000.0
2007-11-29 00:39:00,1.14826,1.14826,1.14784,1.14796,10400000.0
2007-11-29 00:40:00,1.14804,1.14804,1.14757,1.1478,9000000.0
2007-11-29 00:41:00,1.14797,1.14797,1.14747,1.14756,11400000.0
2007-11-29 00:42:00,1.14713,1.14731,1.14699,1.14699,20800000.0
2007-11-29 00:43:00,1.14723,1.14723,1.14685,1.14685,18200000.0
2007-11-29 00:44:00,1.14723,1.1476,1.14667,1.14667,8400000.0
2007-11-29 00:45:00,1.14712,1.1474,1.14712,1.14737,8800000.0
2007-11-29 00:46:00,1.14715,1.14751,1.1471,1.14724,15400000.0
2007-11-29 00:47:00,1.1471,1.1473,1.14679,1.14687,24200000.0
2007-11-29 00:48:00,1.14641,1.14672,1.14641,1.14662,12800000.0
2007-11-29 00:49:00,1.1465,1.14654,1.14621,1.1463,9200000.0
2007-11-29 00:50:00,1.14665,1.14683,1.1464,1.14683,18800000.0
2007-11-29 00:51:00,1.14653,1.14668,1.14629,1.14641,7800000.0
2007-11-29 00:52:00,1.14658,1.14709,1.14658,1.14703,11400000.0
2007-11-29 00:53:00,1.14723,1.14723,1.14653,1.14653,19200000.0
2007-11-29 00:54:00,1.14631,1.14655,1.14628,1.14628,12200000.0
2007-11-29 00:55:00,1.14618,1.14755,1.14618,1.14755,10000000.0
2007-11-29 00:56:00,1.14776,1.14776,1.14695,1.1475,7600000.0
2007-11-29 00:57:00,1.14717,1.1472,1.14698,1.1472,11800000.0
2007-11-29 00:58:00,1.14717,1.14766,1.14705,1.14726,12800000.0
2007-11-29 00:59:00,1.14722,1.14749,1.14704,1.14709,6800000.0
2007-11-29 01:00:00,1.14753,1.14784,1.14729,1.14729,9000000.0
2007-11-29 01:01:00,1.14733,1.14765,1.14724,1.14765,10800000.0
2007-11-29 01:02:00,1.14752,1.14765,1.14733,1.14759,28400000.0
2007-11-29 01:03:00,1.14761,1.14784,1.14719,1.14719,12800000.0
2007-11-29 01:04:00,1.14726,1.14761,1.14726,1.14761,4600000.0
2007-11-29 01:05:00,1.14781,1.14781,1.14711,1.14716,13000000.0
2007-11-29 01:06:00,1.14722,1.14736,1.1472,1.14726,6800000.0
2007-11-29 01:07:00,1.14705,1.14754,1.14705,1.14742,9600000.0
2007-11-29 01:08:00,1.14716,1.14733,1.14709,1.14709,26200000.0
2007-11-29 01:09:00,1.14742,1.14771,1.14713,1.14771,19200000.0
2007-11-29 01:10:00,1.14768,1.14818,1.14768,1.14811,18000000.0
2007-11-29 01:11:00,1.14818,1.14821,1.14803,1.14808,12200000.0
2007-11-29 01:12:00,1.14736,1.14827,1.14736,1.14827,19200000.0
2007-11-29 01:13:00,1.14827,1.14854,1.14799,1.14808,10600000.0
2007-11-29 01:14:00,1.14814,1.14833,1.14783,1.14833,8200000.0
2007-11-29 01:15:00,1.14883,1.14902,1.1485,1.1485,41600000.0
2007-11-29 01:16:00,1.14793,1.14829,1.14723,1.14829,8200000.0
2007-11-29 01:17:00,1.14799,1.14799,1.14776,1.14776,9600000.0
2007-11-29 01:18:00,1.14789,1.14789,1.14697,1.14781,9400000.0
2007-11-29 01:19:00,1.14769,1.14777,1.1473,1.1473,22800000.0
2007-11-29 01:20:00,1.14767,1.14796,1.14747,1.14785,12200000.0
2007-11-29 01:21:00,1.14784,1.148,1.14748,1.14752,12200000.0
2007-11-29 01:22:00,1.14743,1.14768,1.14697,1.1473,24000000.0
2007-11-29 01:23:00,1.14744,1.14787,1.14744,1.14787,18200000.0
2007-11-29 01:24:00,1.14797,1.14818,1.14797,1.14818,12400000.0
2007-11-29 01:25:00,1.14814,1.14844,1.14802,1.14831,16400000.0
2007-11-29 01:26:00,1.14818,1.14868,1.14752,1.14752,13800000.0
2007-11-29 01:27:00,1.14767,1.1477,1.14756,1.14764,6800000.0
2007-11-29 01:28:00,1.14778,1.14778,1.14717,1.14745,5800000.0
2007-11-29 01:29:00,1.14729,1.14775,1.14712,1.14753,19600000.0
2007-11-29 01:30:00,1.14779,1.14826,1.14725,1.14798,6200000.0
2007-11-29 01:31:00,1.14876,1.14899,1.14859,1.14862,17200000.0
2007-11-29 01:32:00,1.14865,1.14865,1.14789,1.14794,15400000.0
2007-11-29 01:33:00,1.14762,1.14786,1.1476,1.14786,12600000.0
2007-11-29 01:34:00,1.14842,1.14842,1.14808,1.14814,23200000.0
2007-11-29 01:35:00,1.14806,1.14822,1.14773,1.14798,10800000.0
2007-11-29 01:36:00,1.14797,1.14841,1.14783,1.14789,6200000.0
2007-11-29 01:37:00,1.14786,1.14813,1.14781,1.14783,25200000.0
2007-11-29 01:38:00,1.14825,1.14843,1.14808,1.14823,10000000.0
2007-11-29 01:39:00,1.14813,1.1483,1.14774,1.14774,10000000.0
2007-11-29 01:40:00,1.14791,1.14855,1.14791,1.14843,15800000.0
2007-11-29 01:41:00,1.14785,1.14821,1.14785,1.14796,12600000.0
2007-11-29 01:42:00,1.14844,1.14864,1.14822,1.14822,11200000.0
2007-11-29 01:43:00,1.14799,1.14825,1.14791,1.14825,12200000.0
2007-11-29 01:44:00,1.14896,1.14906,1.14872,1.14906,13400000.0
2007-11-29 01:45:00,1.14897,1.14905,1.14897,1.14905,2600000.0
2007-11-29 01:46:00,1.14939,1.14939,1.1489,1.1489,6800000.0
2007-11-29 01:47:00,1.14862,1.14929,1.14862,1.14897,11600000.0
2007-11-29 01:48:00,1.14884,1.14902,1.14873,1.14873,15600000.0
2007-11-29 01:49:00,1.14837,1.14913,1.14837,1.14877,28800000.0
2007-11-29 01:50:00,1.14867,1.14867,1.14819,1.14836,12600000.0
2007-11-29 01:51:00,1.14837,1.14902,1.14835,1.14862,11200000.0
2007-11-29 01:52:00,1.14865,1.14878,1.14846,1.14855,13000000.0
2007-11-29 01:53:00,1.14907,1.14915,1.14889,1.14901,20800000.0
2007-11-29 01:54:00,1.14869,1.14932,1.14853,1.14932,20800000.0
2007-11-29 01:55:00,1.14862,1.14918,1.14849,1.14909,10000000.0
2007-11-29 01:56:00,1.14938,1.14955,1.14932,1.14946,19400000.0
2007-11-29 01:57:00,1.14921,1.14937,1.14916,1.14918,14800000.0
2007-11-29 01:58:00,1.14923,1.14923,1.149,1.14905,13200000.0
2007-11-29 01:59:00,1.14907,1.14907,1.14887,1.14887,12200000.0
2007-11-29 02:00:00,1.14888,1.14901,1.14838,1.14838,17800000.0
2007-11-29 02:01:00,1.1482,1.14869,1.14805,1.14826,6800000.0
2007-11-29 02:02:00,1.14831,1.14847,1.14814,1.14832,20800000.0
2007-11-29 02:03:00,1.14846,1.14862,1.14816,1.14816,15600000.0
2007-11-29 02:04:00,1.14818,1.1487,1.14818,1.1487,11800000.0
2007-11-29 02:05:00,1.1487,1.14917,1.14846,1.14854,12400000.0
2007-11-29 02:06:00,1.14948,1.14948,1.14866,1.14878,11600000.0
2007-11-29 02:07:00,1.14849,1.14859,1.14832,1.14859,10200000.0
2007-11-29 02:08:00,1.14882,1.14882,1.14844,1.14879,15800000.0
2007-11-29 02:09:00,1.14879,1.14885,1.1483,1.14831,23800000.0
2007-11-29 02:10:00,1.14806,1.1486,1.14806,1.14836,11200000.0
2007-11-29 02:11:00,1.14841,1.14841,1.14792,1.14803,17400000.0
2007-11-29 02:12:00,1.14837,1.14837,1.14797,1.14798,15200000.0
2007-11-29 02:13:00,1.14777,1.14802,1.14726,1.1475,8400000.0
2007-11-29 02:14:00,1.1472,1.14829,1.14714,1.14829,17200000.0
2007-11-29 02:15:00,1.14812,1.14838,1.14804,1.14817,25000000.0
2007-11-29 02:16:00,1.14774,1.14828,1.14774,1.14791,11600000.0
2007-11-29 02:17:00,1.14835,1.14839,1.14759,1.14759,19600000.0
2007-11-29 02:18:00,1.14752,1.14791,1.1473,1.14785,7400000.0
2007-11-29 02:19:00,1.14736,1.14774,1.14731,1.1474,10000000.0
2007-11-29 02:20:00,1.14714,1.14756,1.1471,1.14756,10600000.0
2007-11-29 02:21:00,1.14708,1.1478,1.14668,1.14668,23800000.0
2007-11-29 02:22:00,1.14704,1.1473,1.14704,1.1473,15000000.0
2007-11-29 02:23:00,1.14731,1.14743,1.14711,1.14741,8400000.0
2007-11-29 02:24:00,1.14754,1.14768,1.14745,1.14745,15600000.0
2007-11-29 02:25:00,1.14735,1.14749,1.14725,1.14735,9400000.0
2007-11-29 02:26:00,1.14716,1.14719,1.14658,1.14682,5800000.0
2007-11-29 02:27:00,1.14698,1.14735,1.14698,1.14713,10400000.0
2007-11-29 02:28:00,1.14707,1.14707,1.14657,1.14657,12800000.0
2007-11-29 02:29:00,1.14661,1.14714,1.14659,1.14659,17000000.0
2007-11-29 02:30:00,1.14692,1.14757,1.14646,1.14757,11200000.0
2007-11-29 02:31:00,1.14664,1.14706,1.14664,1.14672,11000000.0
2007-11-29 02:32:00,1.14662,1.14703,1.14662,1.14676,11600000.0
2007-11-29 02:33:00,1.14663,1.1467,1.14623,1.1466,19800000.0
2007-11-29 02:34:00,1.14669,1.14681,1.14656,1.14656,8800000.0
2007-11-29 02:35:00,1.14678,1.14698,1.14657,1.14657,13200000.0
2007-11-29 02:36:00,1.14659,1.1469,1.14624,1.14654,16800000.0
2007-11-29 02:37:00,1.14654,1.14702,1.14621,1.14679,38400000.0
2007-11-29 02:38:00,1.14667,1.14685,1.1463,1.14646,9600000.0
2007-11-29 02:39:00,1.14657,1.14657,1.14624,1.14639,10800000.0
2007-11-29 02:40:00,1.1462,1.14667,1.1462,1.14662,17200000.0
2007-11-29 02:41:00,1.14627,1.14657,1.1462,1.14627,10000000.0
2007-11-29 02:42:00,1.14625,1.14645,1.14577,1.14583,13600000.0
2007-11-29 02:43:00,1.14605,1.14645,1.14587,1.14587,16000000.0
2007-11-29 02:44:00,1.14561,1.14631,1.14561,1.14582,11400000.0
2007-11-29 02:45:00,1.14527,1.14554,1.14527,1.14554,6800000.0
2007-11-29 02:46:00,1.14517,1.14528,1.14499,1.145,13800000.0
2007-11-29 02:47:00,1.14487,1.14524,1.14473,1.14524,27600000.0
2007-11-29 02:48:00,1.14508,1.14508,1.14463,1.14501,9400000.0
2007-11-29 02:49:00,1.14474,1.1449,1.14451,1.14475,11800000.0
2007-11-29 02:50:00,1.14493,1.14496,1.14457,1.14457,11800000.0
2007-11-29 02:51:00,1.14472,1.1448,1.14432,1.14432,14800000.0
2007-11-29 02:52:00,1.14388,1.14453,1.14373,1.14453,10000000.0
2007-11-29 02:53:00,1.14458,1.14458,1.14406,1.14424,10600000.0
2007-11-29 02:54:00,1.14452,1.14487,1.14452,1.14483,19000000.0
2007-11-29 02:55:00,1.14434,1.14484,1.14434,1.14474,8400000.0
2007-11-29 02:56:00,1.14467,1.14481,1.14448,1.1445,15400000.0
2007-11-29 02:57:00,1.14466,1.14471,1.14442,1.14442,12600000.0
2007-11-29 02:58:00,1.14433,1.14487,1.14433,1.14471,14200000.0
2007-11-29 02:59:00,1.14464,1.14464,1.14406,1.14413,16800000.0
2007-11-29 03:00:00,1.14406,1.14439,1.14384,1.14422,21400000.0
2007-11-29 03:01:00,1.14429,1.14463,1.14429,1.14463,17400000.0
2007-11-29 03:02:00,1.14434,1.14464,1.14434,1.14464,16800000.0
2007-11-29 03:03:00,1.14439,1.14466,1.14436,1.14442,17200000.0
2007-11-29 03:04:00,1.14413,1.14473,1.14413,1.14473,16400000.0
2007-11-29 03:05:00,1.14438,1.14481,1.14423,1.14481,13200000.0
2007-11-29 03:06:00,1.14441,1.14507,1.14441,1.14462,22400000.0
2007-11-29 03:07:00,1.14485,1.14485,1.14359,1.14367,12800000.0
2007-11-29 03:08:00,1.14398,1.14447,1.14383,1.14444,15000000.0
2007-11-29 03:09:00,1.14413,1.14448,1.14369,1.14369,29600000.0
2007-11-29 03:10:00,1.14417,1.14519,1.14417,1.14519,11000000.0
2007-11-29 03:11:00,1.14502,1.14514,1.145,1.14504,15000000.0
2007-11-29 03:12:00,1.14545,1.14545,1.14494,1.14536,14600000.0
2007-11-29 03:13:00,1.14555,1.14587,1.14541,1.14561,29200000.0
2007-11-29 03:14:00,1.14533,1.14565,1.14489,1.14489,21000000.0
2007-11-29 03:15:00,1.14438,1.14494,1.14438,1.14454,19200000.0
2007-11-29 03:16:00,1.1441,1.14464,1.1441,1.14464,22400000.0
2007-11-29 03:17:00,1.14458,1.14479,1.14447,1.14447,12200000.0
2007-11-29 03:18:00,1.14413,1.1447,1.14413,1.14462,26800000.0
2007-11-29 03:19:00,1.1443,1.14459,1.1443,1.14459,22200000.0
2007-11-29 03:20:00,1.14436,1.14475,1.14436,1.14475,16200000.0
2007-11-29 03:21:00,1.14382,1.14431,1.14358,1.1439,33600000.0
2007-11-29 03:22:00,1.14408,1.1446,1.14398,1.1442,28400000.0
2007-11-29 03:23:00,1.14423,1.1444,1.144,1.14402,17600000.0
2007-11-29 03:24:00,1.1443,1.14465,1.14415,1.14454,23000000.0
2007-11-29 03:25:00,1.14461,1.14497,1.14446,1.14497,19000000.0
2007-11-29 03:26:00,1.14455,1.14498,1.14455,1.14463,10000000.0
2007-11-29 03:27:00,1.14457,1.14514,1.14438,1.14474,23600000.0
2007-11-29 03:28:00,1.14451,1.14472,1.14417,1.14438,11400000.0
2007-11-29 03:29:00,1.14427,1.1444,1.14381,1.14414,14600000.0
2007-11-29 03:30:00,1.14418,1.14428,1.14395,1.14399,11000000.0
2007-11-29 03:31:00,1.14396,1.14417,1.14362,1.14362,9800000.0
2007-11-29 03:32:00,1.14366,1.14387,1.14364,1.14367,14000000.0
2007-11-29 03:33:00,1.14361,1.14393,1.14335,1.14335,14000000.0
2007-11-29 03:34:00,1.14346,1.14382,1.14336,1.14366,22600000.0
2007-11-29 03:35:00,1.14352,1.14378,1.14326,1.14326,9800000.0
2007-11-29 03:36:00,1.14338,1.14382,1.14335,1.14335,15800000.0
2007-11-29 03:37:00,1.14344,1.14355,1.14291,1.14322,20200000.0
2007-11-29 03:38:00,1.14328,1.14334,1.14318,1.14327,6800000.0
2007-11-29 03:39:00,1.14333,1.1436,1.14313,1.1436,6800000.0
2007-11-29 03:40:00,1.14358,1.14363,1.14344,1.14344,7600000.0
2007-11-29 03:41:00,1.14356,1.14372,1.14343,1.14372,19600000.0
2007-11-29 03:42:00,1.1436,1.1438,1.1431,1.1438,18800000.0
2007-11-29 03:43:00,1.14365,1.14369,1.14322,1.14322,7200000.0
2007-11-29 03:44:00,1.144,1.144,1.14306,1.14308,18600000.0
2007-11-29 03:45:00,1.14309,1.1438,1.14309,1.14365,9400000.0
2007-11-29 03:46:00,1.14326,1.1436,1.14326,1.14351,15600000.0
2007-11-29 03:47:00,1.14379,1.14379,1.14346,1.14359,13400000.0
2007-11-29 03:48:00,1.14408,1.14408,1.14362,1.14365,18000000.0
2007-11-29 03:49:00,1.14362,1.1441,1.14335,1.14345,13400000.0
2007-11-29 03:50:00,1.14361,1.14392,1.14361,1.14372,10000000.0
2007-11-29 03:51:00,1.14434,1.1445,1.14402,1.14402,8400000.0
2007-11-29 03:52:00,1.14418,1.1443,1.14408,1.14408,11800000.0
2007-11-29 03:53:00,1.14442,1.14442,1.14369,1.14441,13200000.0
2007-11-29 03:54:00,1.14445,1.14445,1.14376,1.14425,19800000.0
2007-11-29 03:55:00,1.14402,1.14432,1.14366,1.14366,10200000.0
2007-11-29 03:56:00,1.14384,1.14398,1.1437,1.14387,10800000.0
2007-11-29 03:57:00,1.14357,1.14388,1.14357,1.14386,11200000.0
2007-11-29 03:58:00,1.14348,1.14378,1.14329,1.14367,10600000.0
2007-11-29 03:59:00,1.14346,1.14389,1.14346,1.14386,17000000.0
2007-11-29 04:00:00,1.14352,1.14379,1.14302,1.14379,11000000.0
2007-11-29 04:01:00,1.14363,1.14439,1.14359,1.14439,8400000.0
2007-11-29 04:02:00,1.14494,1.14522,1.14472,1.14472,11800000.0
2007-11-29 04:03:00,1.14508,1.14508,1.14452,1.14484,18800000.0
2007-11-29 04:04:00,1.14486,1.14514,1.14451,1.14469,15000000.0
2007-11-29 04:05:00,1.14481,1.14481,1.14443,1.14452,15200000.0
2007-11-29 04:06:00,1.14463,1.14486,1.1445,1.1445,11000000.0
2007-11-29 04:07:00,1.14436,1.1447,1.14415,1.1447,10400000.0
2007-11-29 04:08:00,1.14412,1.14474,1.14412,1.14447,18800000.0
2007-11-29 04:09:00,1.1445,1.14484,1.1442,1.14432,18000000.0
2007-11-29 04:10:00,1.14455,1.14465,1.14447,1.14464,9200000.0
2007-11-29 04:11:00,1.14454,1.14473,1.14448,1.14448,7600000.0
2007-11-29 04:12:00,1.14475,1.14505,1.14475,1.14481,28200000.0
2007-11-29 04:13:00,1.14538,1.14538,1.14478,1.14494,10400000.0
2007-11-29 04:14:00,1.14495,1.14526,1.14453,1.1448,17000000.0
2007-11-29 04:15:00,1.14496,1.14496,1.14456,1.14471,13600000.0
2007-11-29 04:16:00,1.14495,1.14521,1.14466,1.14521,12800000.0
2007-11-29 04:17:00,1.14507,1.1458,1.14507,1.14512,19600000.0
2007-11-29 04:18:00,1.14521,1.1456,1.14498,1.1456,8000000.0
2007-11-29 04:19:00,1.14533,1.14533,1.14465,1.1449,28400000.0
2007-11-29 04:20:00,1.14496,1.14527,1.14487,1.14487,8800000.0
2007-11-29 04:21:00,1.14513,1.14542,1.145,1.14542,16800000.0
2007-11-29 04:22:00,1.14536,1.14543,1.14529,1.14529,10200000.0
2007-11-29 04:23:00,1.14521,1.14532,1.14516,1.14532,13200000.0
2007-11-29 04:24:00,1.14519,1.14545,1.14482,1.14482,13800000.0
2007-11-29 04:25:00,1.14516,1.14532,1.14477,1.14477,14000000.0
2007-11-29 04:26:00,1.14529,1.14557,1.14508,1.14538,17400000.0
2007-11-29 04:27:00,1.14536,1.14571,1.14507,1.14571,27000000.0
2007-11-29 04:28:00,1.1461,1.1462,1.14602,1.14602,7400000.0
2007-11-29 04:29:00,1.14601,1.14634,1.14588,1.14634,13400000.0
2007-11-29 04:30:00,1.14625,1.14671,1.14625,1.14629,5800000.0
2007-11-29 04:31:00,1.14584,1.14659,1.14584,1.14659,13600000.0
2007-11-29 04:32:00,1.14667,1.14667,1.1463,1.14662,14400000.0
2007-11-29 04:33:00,1.1464,1.14663,1.14585,1.14617,21200000.0
2007-11-29 04:34:00,1.14623,1.14624,1.14603,1.14615,16000000.0
2007-11-29 04:35:00,1.14617,1.14617,1.14559,1.14583,14000000.0
2007-11-29 04:36:00,1.14618,1.1464,1.14598,1.14627,19800000.0
2007-11-29 04:37:00,1.14629,1.14658,1.14624,1.14624,13000000.0
2007-11-29 04:38:00,1.14656,1.14656,1.14618,1.14638,17400000.0
2007-11-29 04:39:00,1.1463,1.1463,1.14608,1.14628,10800000.0
2007-11-29 04:40:00,1.14634,1.14648,1.14578,1.14578,22000000.0
2007-11-29 04:41:00,1.14643,1.14648,1.14631,1.14637,10200000.0
2007-11-29 04:42:00,1.14635,1.14641,1.1461,1.14617,13000000.0
2007-11-29 04:43:00,1.14613,1.14626,1.14571,1.14576,7400000.0
2007-11-29 04:44:00,1.1465,1.14668,1.14622,1.1464,29400000.0
2007-11-29 04:45:00,1.14661,1.14669,1.1461,1.1461,9200000.0
2007-11-29 04:46:00,1.1465,1.147,1.14632,1.14651,14800000.0
2007-11-29 04:47:00,1.14662,1.14699,1.14662,1.14697,19000000.0
2007-11-29 04:48:00,1.14689,1.14716,1.14689,1.14702,13000000.0
2007-11-29 04:49:00,1.1471,1.14753,1.1471,1.14753,14000000.0
2007-11-29 04:50:00,1.14753,1.14759,1.14723,1.14739,6600000.0
2007-11-29 04:51:00,1.14728,1.14757,1.14718,1.14727,15600000.0
2007-11-29 04:52:00,1.14714,1.14745,1.14687,1.14688,15600000.0
2007-11-29 04:53:00,1.14664,1.14716,1.14653,1.14716,7400000.0
2007-11-29 04:54:00,1.14703,1.1473,1.1467,1.1467,13200000.0
2007-11-29 04:55:00,1.14677,1.14719,1.14676,1.14687,20400000.0
2007-11-29 04:56:00,1.14667,1.1474,1.1466,1.1474,34200000.0
2007-11-29 04:57:00,1.14691,1.14691,1.14655,1.14655,5200000.0
2007-11-29 04:58:00,1.14696,1.14711,1.14681,1.14689,28400000.0
2007-11-29 04:59:00,1.14672,1.14672,1.1465,1.14663,9800000.0
2007-11-29 05:00:00,1.14651,1.14651,1.14617,1.14646,10800000.0
2007-11-29 05:01:00,1.14648,1.14674,1.14647,1.14657,8200000.0
2007-11-29 05:02:00,1.14656,1.147,1.14639,1.14639,22400000.0
2007-11-29 05:03:00,1.14661,1.14662,1.14661,1.14662,3200000.0
2007-11-29 05:04:00,1.14692,1.14711,1.14667,1.14689,18000000.0
2007-11-29 05:05:00,1.14699,1.14706,1.14689,1.14693,10400000.0
2007-11-29 05:06:00,1.14641,1.14705,1.14641,1.14705,10600000.0
2007-11-29 05:07:00,1.14687,1.14687,1.14661,1.14676,12400000.0
2007-11-29 05:08:00,1.14673,1.1468,1.14634,1.14634,8200000.0
2007-11-29 05:09:00,1.1463,1.14671,1.1463,1.14646,30200000.0
2007-11-29 05:10:00,1.14654,1.14726,1.14651,1.14689,11000000.0
2007-11-29 05:11:00,1.14678,1.14755,1.14663,1.14687,33400000.0
2007-11-29 05:12:00,1.14694,1.14714,1.14678,1.14678,14400000.0
2007-11-29 05:13:00,1.14679,1.14732,1.14654,1.14697,24000000.0
2007-11-29 05:14:00,1.14708,1.14713,1.14681,1.14701,23600000.0
2007-11-29 05:15:00,1.1469,1.14726,1.14673,1.14691,14200000.0
2007-11-29 05:16:00,1.1465,1.1467,1.1465,1.1467,25600000.0
2007-11-29 05:17:00,1.14711,1.14738,1.14695,1.14695,25600000.0
2007-11-29 05:18:00,1.14721,1.14728,1.14675,1.14683,8400000.0
2007-11-29 05:19:00,1.14673,1.14684,1.14667,1.14678,10000000.0
2007-11-29 05:20:00,1.14686,1.14729,1.14649,1.14677,10800000.0
2007-11-29 05:21:00,1.14673,1.14714,1.14673,1.14714,13000000.0
2007-11-29 05:22:00,1.14705,1.14731,1.14662,1.14695,15200000.0
2007-11-29 05:23:00,1.1469,1.1469,1.14677,1.14677,2000000.0
2007-11-29 05:24:00,1.14644,1.14673,1.14624,1.14624,13200000.0
2007-11-29 05:25:00,1.14693,1.14708,1.14681,1.14681,7800000.0
2007-11-29 05:26:00,1.14643,1.14705,1.14643,1.14658,11000000.0
2007-11-29 05:27:00,1.14665,1.1471,1.14665,1.14677,15200000.0
2007-11-29 05:28:00,1.14668,1.14697,1.14661,1.14661,10400000.0
2007-11-29 05:29:00,1.14693,1.14706,1.14642,1.14677,19400000.0
2007-11-29 05:30:00,1.14675,1.1472,1.14674,1.14674,17600000.0
2007-11-29 05:31:00,1.14654,1.14707,1.14654,1.14691,14600000.0
2007-11-29 05:32:00,1.14684,1.14713,1.14684,1.14713,11400000.0
2007-11-29 05:33:00,1.14721,1.1474,1.14694,1.14729,20200000.0
2007-11-29 05:34:00,1.14749,1.1476,1.14723,1.14758,30000000.0
2007-11-29 05:35:00,1.14766,1.14775,1.14747,1.14756,13600000.0
2007-11-29 05:36:00,1.14732,1.14754,1.14719,1.14721,7400000.0
2007-11-29 05:37:00,1.14736,1.14791,1.14736,1.14759,8400000.0
2007-11-29 05:38:00,1.14766,1.14779,1.14731,1.14749,12200000.0
2007-11-29 05:39:00,1.14751,1.14771,1.14734,1.14771,3000000.0
2007-11-29 05:40:00,1.14778,1.14778,1.14745,1.14754,17000000.0
2007-11-29 05:41:00,1.14748,1.14777,1.14736,1.14746,19200000.0
2007-11-29 05:42:00,1.1475,1.1475,1.14682,1.1473,12000000.0
2007-11-29 05:43:00,1.14748,1.14748,1.14709,1.14714,21400000.0
2007-11-29 05:44:00,1.14703,1.14753,1.14697,1.14697,15400000.0
2007-11-29 05:45:00,1.14684,1.14746,1.14684,1.14746,12200000.0
2007-11-29 05:46:00,1.14716,1.14731,1.14692,1.14715,13200000.0
2007-11-29 05:47:00,1.14707,1.14728,1.14693,1.14728,28200000.0
2007-11-29 05:48:00,1.14708,1.14723,1.14708,1.14723,9600000.0
2007-11-29 05:49:00,1.1469,1.14727,1.14678,1.14717,15400000.0
2007-11-29 05:50:00,1.14704,1.14731,1.147,1.14715,21000000.0
2007-11-29 05:51:00,1.14704,1.14748,1.147,1.14702,10600000.0
2007-11-29 05:52:00,1.14674,1.14698,1.14648,1.14676,16400000.0
2007-11-29 05:53:00,1.14677,1.14739,1.14676,1.1468,7800000.0
2007-11-29 05:54:00,1.14686,1.14727,1.1465,1.14653,16200000.0
2007-11-29 05:55:00,1.14669,1.14669,1.14626,1.14635,8000000.0
2007-11-29 05:56:00,1.14637,1.14659,1.14611,1.14614,9000000.0
2007-11-29 05:57:00,1.14628,1.14678,1.14607,1.14678,21800000.0
2007-11-29 05:58:00,1.14653,1.14669,1.14618,1.14644,9000000.0
2007-11-29 05:59:00,1.1461,1.14642,1.14583,1.14597,8400000.0
2007-11-29 06:00:00,1.14626,1.14676,1.1462,1.14674,20800000.0
2007-11-29 06:01:00,1.14676,1.1468,1.1461,1.14658,10800000.0
2007-11-29 06:02:00,1.14663,1.14696,1.14635,1.14696,22000000.0
2007-11-29 06:03:00,1.14708,1.1471,1.14677,1.14688,8400000.0
2007-11-29 06:04:00,1.14732,1.14732,1.14683,1.147,13600000.0
2007-11-29 06:05:00,1.14691,1.14691,1.14641,1.14654,25600000.0
2007-11-29 06:06:00,1.14688,1.14707,1.14669,1.14691,10800000.0
2007-11-29 06:07:00,1.1471,1.1471,1.14683,1.14687,5200000.0
2007-11-29 06:08:00,1.14679,1.14688,1.1466,1.1466,15400000.0
2007-11-29 06:09:00,1.14671,1.1471,1.14671,1.14695,13600000.0
2007-11-29 06:10:00,1.14705,1.14705,1.1468,1.1468,12200000.0
2007-11-29 06:11:00,1.14662,1.14701,1.14638,1.14651,14400000.0
2007-11-29 06:12:00,1.14635,1.147,1.14626,1.14626,18800000.0
2007-11-29 06:13:00,1.146,1.14632,1.146,1.14625,15200000.0
2007-11-29 06:14:00,1.14604,1.14617,1.14582,1.14608,10800000.0
2007-11-29 06:15:00,1.14604,1.14632,1.14604,1.14632,14800000.0
2007-11-29 06:16:00,1.1461,1.14659,1.14557,1.14606,9400000.0
2007-11-29 06:17:00,1.14663,1.14663,1.14613,1.14613,15200000.0
2007-11-29 06:18:00,1.14608,1.14643,1.14608,1.14628,17600000.0
2007-11-29 06:19:00,1.14627,1.14693,1.14627,1.1463,23400000.0
2007-11-29 06:20:00,1.14629,1.14629,1.14627,1.14627,7600000.0
2007-11-29 06:21:00,1.14654,1.14686,1.14639,1.14655,18000000.0
2007-11-29 06:22:00,1.14654,1.14693,1.1465,1.14691,14200000.0
2007-11-29 06:23:00,1.14643,1.147,1.14643,1.14675,8800000.0
2007-11-29 06:24:00,1.14648,1.14682,1.14628,1.14677,17000000.0
2007-11-29 06:25:00,1.14651,1.14686,1.14641,1.1466,15200000.0
2007-11-29 06:26:00,1.14656,1.1466,1.14629,1.14629,19000000.0
2007-11-29 06:27:00,1.14602,1.14641,1.14602,1.1463,11200000.0
2007-11-29 06:28:00,1.14685,1.14685,1.14643,1.14643,10400000.0
2007-11-29 06:29:00,1.14648,1.14648,1.14595,1.14595,18000000.0
2007-11-29 06:30:00,1.146,1.14654,1.146,1.14603,11600000.0
2007-11-29 06:31:00,1.1457,1.14602,1.1454,1.1454,16200000.0
2007-11-29 06:32:00,1.14583,1.14654,1.14583,1.14654,12600000.0
2007-11-29 06:33:00,1.14612,1.14662,1.14612,1.14643,15200000.0
2007-11-29 06:34:00,1.1464,1.14652,1.14617,1.14617,12200000.0
2007-11-29 06:35:00,1.14692,1.14692,1.14624,1.14624,10000000.0
2007-11-29 06:36:00,1.14628,1.14668,1.14625,1.14655,19000000.0
2007-11-29 06:37:00,1.14672,1.14698,1.14636,1.14652,11200000.0
2007-11-29 06:38:00,1.14692,1.14708,1.1463,1.14631,18800000.0
2007-11-29 06:39:00,1.14639,1.1466,1.14629,1.14633,20200000.0
2007-11-29 06:40:00,1.14623,1.14623,1.14508,1.14508,14400000.0
2007-11-29 06:41:00,1.14503,1.14522,1.14487,1.14508,10000000.0
2007-11-29 06:42:00,1.14562,1.14581,1.1449,1.14538,15400000.0
2007-11-29 06:43:00,1.14545,1.14545,1.14514,1.14517,28400000.0
2007-11-29 06:44:00,1.14525,1.14527,1.1449,1.14494,22800000.0
2007-11-29 06:45:00,1.14461,1.14495,1.14461,1.14472,13200000.0
2007-11-29 06:46:00,1.14462,1.14477,1.14449,1.14453,19400000.0
2007-11-29 06:47:00,1.14411,1.14482,1.14411,1.14435,20200000.0
2007-11-29 06:48:00,1.14433,1.14443,1.14421,1.14435,22000000.0
2007-11-29 06:49:00,1.14446,1.14464,1.14437,1.14445,9400000.0
2007-11-29 06:50:00,1.14426,1.14431,1.14404,1.14417,8200000.0
2007-11-29 06:51:00,1.14368,1.1439,1.14351,1.14373,16200000.0
2007-11-29 06:52:00,1.14378,1.14469,1.14378,1.14429,10200000.0
2007-11-29 06:53:00,1.14437,1.14485,1.14434,1.14459,7800000.0
2007-11-29 06:54:00,1.14491,1.14502,1.14476,1.14476,12000000.0
2007-11-29 06:55:00,1.14499,1.14499,1.14461,1.14494,34000000.0
2007-11-29 06:56:00,1.14479,1.14514,1.14429,1.14484,28600000.0
2007-11-29 06:57:00,1.14517,1.1452,1.14482,1.14515,13800000.0
2007-11-29 06:58:00,1.14489,1.1452,1.14447,1.14447,17800000.0
2007-11-29 06:59:00,1.14487,1.14491,1.14474,1.14474,15400000.0
2007-11-29 07:00:00,1.1444,1.14473,1.1444,1.14453,11000000.0
2007-11-29 07:01:00,1.14448,1.14483,1.14431,1.14442,21400000.0
2007-11-29 07:02:00,1.14458,1.14464,1.14445,1.14464,9800000.0
2007-11-29 07:03:00,1.14456,1.14486,1.1444,1.14448,9000000.0
2007-11-29 07:04:00,1.14457,1.14478,1.14441,1.14446,10800000.0
2007-11-29 07:05:00,1.1443,1.14457,1.14393,1.14422,12400000.0
2007-11-29 07:06:00,1.14462,1.14469,1.14455,1.14457,10600000.0
2007-11-29 07:07:00,1.14462,1.14462,1.14397,1.14414,12400000.0
2007-11-29 07:08:00,1.144,1.14441,1.14388,1.14431,8800000.0
2007-11-29 07:09:00,1.14426,1.14426,1.14403,1.14403,6600000.0
2007-11-29 07:10:00,1.14404,1.14431,1.14401,1.14401,10400000.0
2007-11-29 07:11:00,1.14381,1.1441,1.14381,1.1441,9000000.0
2007-11-29 07:12:00,1.14363,1.14411,1.14363,1.14366,11000000.0
2007-11-29 07:13:00,1.14359,1.14407,1.14359,1.14407,14400000.0
2007-11-29 07:14:00,1.14435,1.14435,1.14393,1.14393,13200000.0
2007-11-29 07:15:00,1.14419,1.14419,1.14358,1.14393,6200000.0
2007-11-29 07:16:00,1.14407,1.14423,1.14381,1.14423,13400000.0
2007-11-29 07:17:00,1.14431,1.14431,1.14408,1.14414,13600000.0
2007-11-29 07:18:00,1.14418,1.14455,1.14408,1.14408,7400000.0
2007-11-29 07:19:00,1.14394,1.14404,1.14369,1.14369,14000000.0
2007-11-29 07:20:00,1.14386,1.14423,1.14375,1.14423,23400000.0
2007-11-29 07:21:00,1.14386,1.14394,1.1437,1.1437,6400000.0
2007-11-29 07:22:00,1.14369,1.14401,1.14347,1.14401,13000000.0
2007-11-29 07:23:00,1.1439,1.1439,1.14323,1.14352,11200000.0
2007-11-29 07:24:00,1.14355,1.14379,1.14344,1.14377,20400000.0
2007-11-29 07:25:00,1.14359,1.14423,1.14352,1.14374,18000000.0
2007-11-29 07:26:00,1.14372,1.14376,1.14317,1.14353,20000000.0
2007-11-29 07:27:00,1.14313,1.14328,1.14288,1.14328,10400000.0
2007-11-29 07:28:00,1.143,1.14327,1.14293,1.14327,17600000.0
2007-11-29 07:29:00,1.14338,1.1436,1.14326,1.1436,15000000.0
2007-11-29 07:30:00,1.14372,1.14404,1.14326,1.14361,17800000.0
2007-11-29 07:31:00,1.14316,1.14331,1.14303,1.14303,9400000.0
2007-11-29 07:32:00,1.14289,1.14298,1.14269,1.14298,10000000.0
2007-11-29 07:33:00,1.14285,1.14311,1.14261,1.14304,13000000.0
2007-11-29 07:34:00,1.14279,1.14352,1.14279,1.14343,15200000.0
2007-11-29 07:35:00,1.14277,1.14354,1.14272,1.14354,17000000.0
2007-11-29 07:36:00,1.14295,1.14329,1.14273,1.14329,10000000.0
2007-11-29 07:37:00,1.14284,1.14315,1.14279,1.14303,28600000.0
2007-11-29 07:38:00,1.14259,1.14341,1.14259,1.1428,17600000.0
2007-11-29 07:39:00,1.14324,1.14337,1.14287,1.14287,9400000.0
2007-11-29 07:40:00,1.14264,1.14269,1.14222,1.14222,12200000.0
2007-11-29 07:41:00,1.14213,1.1424,1.14186,1.14239,11000000.0
2007-11-29 07:42:00,1.14245,1.14245,1.14129,1.14136,13200000.0
2007-11-29 07:43:00,1.14059,1.14109,1.14059,1.14064,11800000.0
2007-11-29 07:44:00,1.14059,1.14138,1.14059,1.14138,18200000.0
2007-11-29 07:45:00,1.14193,1.14216,1.14165,1.14165,9200000.0
2007-11-29 07:46:00,1.14126,1.14164,1.14126,1.1416,9800000.0
2007-11-29 07:47:00,1.14158,1.14172,1.14135,1.14135,26600000.0
2007-11-29 07:48:00,1.14086,1.14129,1.14086,1.14126,17200000.0
2007-11-29 07:49:00,1.14124,1.14185,1.14119,1.14134,24000000.0
2007-11-29 07:50:00,1.14092,1.14135,1.14088,1.14129,30600000.0
2007-11-29 07:51:00,1.14118,1.1412,1.14094,1.14094,6800000.0
2007-11-29 07:52:00,1.14067,1.14086,1.14041,1.14079,15200000.0
2007-11-29 07:53:00,1.14086,1.14106,1.14041,1.14041,8200000.0
2007-11-29 07:54:00,1.14064,1.14074,1.14031,1.14057,18400000.0
2007-11-29 07:55:00,1.14071,1.14072,1.14043,1.14046,10000000.0
2007-11-29 07:56:00,1.14082,1.14082,1.1404,1.14078,23600000.0
2007-11-29 07:57:00,1.14061,1.14069,1.14024,1.14064,8800000.0
2007-11-29 07:58:00,1.14067,1.14113,1.14067,1.14089,7800000.0
2007-11-29 07:59:00,1.14158,1.14205,1.14158,1.14205,11200000.0
2007-11-29 08:00:00,1.14249,1.14371,1.14249,1.14259,14400000.0
2007-11-29 08:01:00,1.14187,1.14239,1.14175,1.14239,9600000.0
2007-11-29 08:02:00,1.1425,1.14284,1.14229,1.14249,15200000.0
2007-11-29 08:03:00,1.14255,1.14275,1.14246,1.14258,9600000.0
2007-11-29 08:04:00,1.14304,1.14304,1.14215,1.1426,10000000.0
2007-11-29 08:05:00,1.14265,1.14269,1.14233,1.14269,15400000.0
2007-11-29 08:06:00,1.1422,1.14232,1.14185,1.142,8800000.0
2007-11-29 08:07:00,1.1415,1.14153,1.14113,1.14153,18000000.0
2007-11-29 08:08:00,1.14113,1.1415,1.14089,1.14108,13200000.0
2007-11-29 08:09:00,1.14126,1.14158,1.1412,1.14129,29600000.0
2007-11-29 08:10:00,1.14116,1.14144,1.1409,1.1409,15200000.0
2007-11-29 08:11:00,1.14097,1.14128,1.14097,1.14104,29000000.0
2007-11-29 08:12:00,1.14124,1.14149,1.14101,1.14119,15600000.0
2007-11-29 08:13:00,1.14082,1.1414,1.14082,1.14107,14400000.0
2007-11-29 08:14:00,1.14154,1.14154,1.14062,1.14107,13400000.0
2007-11-29 08:15:00,1.14114,1.14127,1.14108,1.14111,17800000.0
2007-11-29 08:16:00,1.1408,1.14145,1.1408,1.14121,9000000.0
2007-11-29 08:17:00,1.14069,1.141,1.14069,1.14082,13000000.0
2007-11-29 08:18:00,1.1414,1.1414,1.14078,1.14117,10400000.0
2007-11-29 08:19:00,1.14133,1.14133,1.14069,1.14073,8800000.0
2007-11-29 08:20:00,1.14116,1.14116,1.14079,1.14109,31000000.0
2007-11-29 08:21:00,1.14094,1.14122,1.14077,1.14089,12400000.0
2007-11-29 08:22:00,1.14049,1.14102,1.14041,1.14058,17400000.0
2007-11-29 08:23:00,1.14039,1.14085,1.14033,1.14085,10200000.0
2007-11-29 08:24:00,1.14055,1.14117,1.1405,1.14117,12200000.0
2007-11-29 08:25:00,1.14073,1.141,1.14072,1.14078,12000000.0
2007-11-29 08:26:00,1.14079,1.14103,1.14074,1.14081,11400000.0
2007-11-29 08:27:00,1.14091,1.14117,1.1406,1.1407,12400000.0
2007-11-29 08:28:00,1.14069,1.14138,1.14066,1.14138,6200000.0
2007-11-29 08:29:00,1.14096,1.14131,1.14091,1.14131,10800000.0
2007-11-29 08:30:00,1.1413,1.14185,1.1413,1.14162,13200000.0
2007-11-29 08:31:00,1.14184,1.14212,1.14175,1.14202,31400000.0
2007-11-29 08:32:00,1.14237,1.14237,1.14172,1.14195,17800000.0
2007-11-29 08:33:00,1.14212,1.14236,1.14185,1.14185,24800000.0
2007-11-29 08:34:00,1.1442,1.1445,1.1439,1.1444,20200000.0
2007-11-29 08:35:00,1.14166,1.14194,1.14166,1.14166,20200000.0
2007-11-29 08:36:00,1.14202,1.14202,1.1418,1.1418,5600000.0
2007-11-29 08:37:00,1.1421,1.14218,1.14169,1.14213,11600000.0
2007-11-29 08:38:00,1.14208,1.14292,1.14208,1.14286,16600000.0
2007-11-29 08:39:00,1.14238,1.14243,1.14194,1.14194,28600000.0
2007-11-29 08:40:00,1.1416,1.14191,1.1416,1.14161,16800000.0
2007-11-29 08:41:00,1.14135,1.14181,1.14132,1.14181,20800000.0
2007-11-29 08:42:00,1.14197,1.14214,1.14159,1.14159,29000000.0
2007-11-29 08:43:00,1.14207,1.14247,1.14191,1.14205,22000000.0
2007-11-29 08:44:00,1.14206,1.14234,1.14195,1.14222,13600000.0
2007-11-29 08:45:00,1.14198,1.14198,1.1415,1.14184,24600000.0
2007-11-29 08:46:00,1.14178,1.14189,1.14154,1.14154,11600000.0
2007-11-29 08:47:00,1.14176,1.14248,1.14168,1.14213,11800000.0
2007-11-29 08:48:00,1.14171,1.14212,1.14154,1.14154,12600000.0
2007-11-29 08:49:00,1.14189,1.1422,1.14174,1.14192,12000000.0
2007-11-29 08:50:00,1.14174,1.14193,1.14163,1.14178,13800000.0
2007-11-29 08:51:00,1.14176,1.14217,1.14176,1.14193,60800000.0
2007-11-29 08:52:00,1.14166,1.1418,1.14143,1.1418,28600000.0
2007-11-29 08:53:00,1.14175,1.14216,1.14156,1.14159,9800000.0
2007-11-29 08:54:00,1.1419,1.1419,1.14093,1.14132,9000000.0
2007-11-29 08:55:00,1.14136,1.14136,1.14087,1.14099,22200000.0
2007-11-29 08:56:00,1.14072,1.14123,1.14071,1.14071,16000000.0
2007-11-29 08:57:00,1.14144,1.14154,1.14133,1.14154,14800000.0
2007-11-29 08:58:00,1.14142,1.14185,1.14091,1.14155,18600000.0
2007-11-29 08:59:00,1.14094,1.14125,1.14094,1.14125,8400000.0
2007-11-29 09:00:00,1.14138,1.14179,1.14127,1.14151,121000000.0
2007-11-29 09:01:00,1.14202,1.14202,1.1411,1.1411,12600000.0
2007-11-29 09:02:00,1.14157,1.14193,1.14131,1.14186,22000000.0
2007-11-29 09:03:00,1.14182,1.14203,1.14126,1.14203,29200000.0
2007-11-29 09:04:00,1.14231,1.14231,1.14176,1.14225,13800000.0
2007-11-29 09:05:00,1.1422,1.14228,1.14191,1.14197,20600000.0
2007-11-29 09:06:00,1.14253,1.14253,1.14216,1.14226,6800000.0
2007-11-29 09:07:00,1.14214,1.14248,1.14199,1.14216,13200000.0
2007-11-29 09:08:00,1.14178,1.14193,1.1415,1.1415,19000000.0
2007-11-29 09:09:00,1.14139,1.14139,1.1408,1.1408,22800000.0
2007-11-29 09:10:00,1.14028,1.14109,1.14028,1.14088,15200000.0
2007-11-29 09:11:00,1.14093,1.14115,1.14086,1.14086,13000000.0
2007-11-29 09:12:00,1.14119,1.14123,1.14079,1.14097,10800000.0
2007-11-29 09:13:00,1.14132,1.14135,1.14107,1.14111,10400000.0
2007-11-29 09:14:00,1.14129,1.1419,1.14129,1.1419,6800000.0
2007-11-29 09:15:00,1.14202,1.14202,1.14164,1.14201,22800000.0
2007-11-29 09:16:00,1.14258,1.14258,1.14178,1.14196,17800000.0
2007-11-29 09:17:00,1.14273,1.14304,1.14268,1.1427,17800000.0
2007-11-29 09:18:00,1.14271,1.1434,1.14248,1.14285,26200000.0
2007-11-29 09:19:00,1.1431,1.14357,1.14298,1.14335,24800000.0
2007-11-29 09:20:00,1.14313,1.14357,1.14274,1.14357,11600000.0
2007-11-29 09:21:00,1.14314,1.14329,1.14314,1.14329,2000000.0
2007-11-29 09:22:00,1.14258,1.1433,1.14258,1.1433,13800000.0
2007-11-29 09:23:00,1.14327,1.14352,1.1432,1.14352,9200000.0
2007-11-29 09:24:00,1.14291,1.14313,1.14285,1.14295,22600000.0
2007-11-29 09:25:00,1.14284,1.14333,1.14284,1.14316,12400000.0
2007-11-29 09:26:00,1.14312,1.14345,1.14312,1.1433,14400000.0
2007-11-29 09:27:00,1.14333,1.14393,1.14332,1.14355,10000000.0
2007-11-29 09:28:00,1.1435,1.1435,1.14281,1.14297,11400000.0
2007-11-29 09:29:00,1.14258,1.14266,1.1424,1.1424,12200000.0
2007-11-29 09:30:00,1.14235,1.14304,1.14235,1.14304,13000000.0
2007-11-29 09:31:00,1.14361,1.14361,1.14327,1.14344,9800000.0
2007-11-29 09:32:00,1.14333,1.14355,1.14307,1.1434,16000000.0
2007-11-29 09:33:00,1.14338,1.14359,1.14338,1.14359,11400000.0
2007-11-29 09:34:00,1.14357,1.14395,1.14357,1.14395,4200000.0
2007-11-29 09:35:00,1.14395,1.1441,1.14382,1.14405,12200000.0
2007-11-29 09:36:00,1.14403,1.14461,1.14403,1.14413,9600000.0
2007-11-29 09:37:00,1.14386,1.14391,1.14351,1.14351,11600000.0
2007-11-29 09:38:00,1.14379,1.14403,1.14358,1.14403,14000000.0
2007-11-29 09:39:00,1.14375,1.1441,1.14371,1.1441,17200000.0
2007-11-29 09:40:00,1.14426,1.14426,1.1439,1.14414,18400000.0
2007-11-29 09:41:00,1.14413,1.14453,1.14413,1.14434,17800000.0
2007-11-29 09:42:00,1.14467,1.14522,1.1446,1.14522,13400000.0
2007-11-29 09:43:00,1.14486,1.14486,1.14469,1.1448,12000000.0
2007-11-29 09:44:00,1.14456,1.14493,1.14456,1.14493,24200000.0
2007-11-29 09:45:00,1.14521,1.14536,1.14497,1.14513,17000000.0
2007-11-29 09:46:00,1.145,1.14563,1.145,1.14524,17800000.0
2007-11-29 09:47:00,1.14527,1.14558,1.14519,1.14519,11800000.0
2007-11-29 09:48:00,1.14502,1.14546,1.14469,1.14498,24400000.0
2007-11-29 09:49:00,1.14516,1.14552,1.14501,1.14504,6200000.0
2007-11-29 09:50:00,1.14527,1.1453,1.14486,1.1453,17400000.0
2007-11-29 09:51:00,1.14531,1.14578,1.14519,1.14519,23400000.0
2007-11-29 09:52:00,1.14552,1.14557,1.14532,1.1455,18600000.0
2007-11-29 09:53:00,1.14538,1.14582,1.14514,1.1454,19600000.0
2007-11-29 09:54:00,1.1449,1.14506,1.14482,1.1449,18200000.0
2007-11-29 09:55:00,1.14524,1.14524,1.14461,1.14507,11800000.0
2007-11-29 09:56:00,1.14534,1.14561,1.14482,1.14527,16600000.0
2007-11-29 09:57:00,1.14484,1.1451,1.14477,1.14492,18200000.0
2007-11-29 09:58:00,1.1451,1.14539,1.145,1.14536,12800000.0
2007-11-29 09:59:00,1.14545,1.14602,1.14545,1.14602,21600000.0
2007-11-29 10:00:00,1.14626,1.14626,1.14543,1.14552,15400000.0
2007-11-29 10:01:00,1.14586,1.14599,1.14526,1.14526,13000000.0
2007-11-29 10:02:00,1.14523,1.14548,1.14506,1.14506,8800000.0
2007-11-29 10:03:00,1.14449,1.14568,1.14449,1.14542,11600000.0
2007-11-29 10:04:00,1.14562,1.14591,1.14546,1.14546,23200000.0
2007-11-29 10:05:00,1.14559,1.14574,1.14534,1.14559,50800000.0
2007-11-29 10:06:00,1.14552,1.14591,1.1454,1.14544,10000000.0
2007-11-29 10:07:00,1.14508,1.14551,1.145,1.145,14200000.0
2007-11-29 10:08:00,1.14511,1.14511,1.14471,1.14486,18600000.0
2007-11-29 10:09:00,1.1448,1.14502,1.14438,1.14438,11000000.0
2007-11-29 10:10:00,1.14418,1.1445,1.14412,1.14412,17400000.0
2007-11-29 10:11:00,1.14421,1.14481,1.14389,1.1446,19400000.0
2007-11-29 10:12:00,1.14413,1.14463,1.14409,1.14429,88400000.0
2007-11-29 10:13:00,1.14439,1.14439,1.14374,1.14407,21400000.0
2007-11-29 10:14:00,1.14347,1.14356,1.14332,1.14353,14800000.0
2007-11-29 10:15:00,1.14364,1.14378,1.14304,1.14378,11000000.0
2007-11-29 10:16:00,1.14368,1.14439,1.14368,1.14404,19600000.0
2007-11-29 10:17:00,1.14395,1.1441,1.14345,1.14345,26000000.0
2007-11-29 10:18:00,1.14364,1.14368,1.14302,1.14343,15000000.0
2007-11-29 10:19:00,1.14353,1.14411,1.14335,1.14348,26600000.0
2007-11-29 10:20:00,1.1436,1.14407,1.1436,1.14374,20200000.0
2007-11-29 10:21:00,1.14323,1.1439,1.14299,1.1439,11800000.0
2007-11-29 10:22:00,1.14375,1.14416,1.14375,1.14392,20000000.0
2007-11-29 10:23:00,1.14375,1.144,1.14315,1.14354,12000000.0
2007-11-29 10:24:00,1.14341,1.14414,1.14341,1.14357,15400000.0
2007-11-29 10:25:00,1.14389,1.14427,1.14389,1.14424,15400000.0
2007-11-29 10:26:00,1.14432,1.14432,1.14394,1.14407,17200000.0
2007-11-29 10:27:00,1.14434,1.14434,1.14405,1.14424,15800000.0
2007-11-29 10:28:00,1.14403,1.14507,1.14403,1.14458,9600000.0
2007-11-29 10:29:00,1.14465,1.14475,1.14433,1.14469,17600000.0
2007-11-29 10:30:00,1.14462,1.14462,1.14372,1.14434,16400000.0
2007-11-29 10:31:00,1.14425,1.14498,1.14425,1.14494,18000000.0
2007-11-29 10:32:00,1.14431,1.14431,1.14388,1.14388,9600000.0
2007-11-29 10:33:00,1.14381,1.14381,1.1434,1.14359,15800000.0
2007-11-29 10:34:00,1.14304,1.14364,1.14261,1.14264,112400000.0
2007-11-29 10:35:00,1.14335,1.14335,1.1425,1.14255,23800000.0
2007-11-29 10:36:00,1.14339,1.14339,1.14256,1.14318,16400000.0
2007-11-29 10:37:00,1.14273,1.14303,1.14262,1.14269,12400000.0
2007-11-29 10:38:00,1.14249,1.14275,1.14241,1.14266,19800000.0
2007-11-29 10:39:00,1.14235,1.14271,1.14235,1.14271,14000000.0
2007-11-29 10:40:00,1.14277,1.1431,1.1425,1.14265,21000000.0
2007-11-29 10:41:00,1.14235,1.1426,1.14213,1.14213,10000000.0
2007-11-29 10:42:00,1.14245,1.14301,1.14225,1.14268,14400000.0
2007-11-29 10:43:00,1.14222,1.14237,1.14214,1.14236,14400000.0
2007-11-29 10:44:00,1.14224,1.14246,1.14224,1.14243,11600000.0
2007-11-29 10:45:00,1.14304,1.14326,1.14245,1.1427,11000000.0
2007-11-29 10:46:00,1.14256,1.14286,1.14246,1.14249,55200000.0
2007-11-29 10:47:00,1.14244,1.14267,1.14228,1.14242,14000000.0
2007-11-29 10:48:00,1.14236,1.14257,1.14232,1.14245,17600000.0
2007-11-29 10:49:00,1.1423,1.14242,1.14202,1.14219,8400000.0
2007-11-29 10:50:00,1.14218,1.14218,1.14155,1.14197,11000000.0
2007-11-29 10:51:00,1.14196,1.14233,1.14166,1.14233,18000000.0
2007-11-29 10:52:00,1.14206,1.14239,1.14152,1.14156,76600000.0
2007-11-29 10:53:00,1.14197,1.14276,1.14197,1.14264,17800000.0
2007-11-29 10:54:00,1.14298,1.14319,1.14275,1.14275,18600000.0
2007-11-29 10:55:00,1.14254,1.14295,1.14247,1.14295,17400000.0
2007-11-29 10:56:00,1.14293,1.14293,1.142,1.14225,23400000.0
2007-11-29 10:57:00,1.1423,1.14281,1.1423,1.14233,20200000.0
2007-11-29 10:58:00,1.14243,1.14248,1.14205,1.14246,8800000.0
2007-11-29 10:59:00,1.14278,1.14318,1.14278,1.14289,17000000.0
2007-11-29 11:00:00,1.14334,1.14334,1.14258,1.14258,14000000.0
2007-11-29 11:01:00,1.14302,1.14318,1.14295,1.14311,72000000.0
2007-11-29 11:02:00,1.14291,1.14294,1.14287,1.14294,8200000.0
2007-11-29 11:03:00,1.14297,1.14319,1.14265,1.143,17200000.0
2007-11-29 11:04:00,1.14307,1.14347,1.14268,1.14289,10600000.0
2007-11-29 11:05:00,1.14334,1.14335,1.14302,1.14302,20400000.0
2007-11-29 11:06:00,1.14291,1.14328,1.14251,1.14315,11600000.0
2007-11-29 11:07:00,1.14333,1.14339,1.14298,1.14315,12400000.0
2007-11-29 11:08:00,1.14327,1.14332,1.14264,1.14301,15200000.0
2007-11-29 11:09:00,1.14324,1.14347,1.14291,1.14335,15400000.0
2007-11-29 11:10:00,1.14315,1.14315,1.14256,1.14294,13600000.0
2007-11-29 11:11:00,1.14286,1.14286,1.14265,1.14286,10000000.0
2007-11-29 11:12:00,1.14297,1.1434,1.14284,1.1434,13600000.0
2007-11-29 11:13:00,1.14299,1.14364,1.14299,1.14336,12400000.0
2007-11-29 11:14:00,1.14343,1.14377,1.14321,1.1433,10000000.0
2007-11-29 11:15:00,1.14299,1.1432,1.14285,1.14292,25800000.0
2007-11-29 11:16:00,1.14279,1.14351,1.14271,1.14314,12800000.0
2007-11-29 11:17:00,1.14327,1.14357,1.14315,1.14331,38600000.0
2007-11-29 11:18:00,1.14289,1.14342,1.14289,1.1431,24800000.0
2007-11-29 11:19:00,1.14343,1.14343,1.14282,1.14305,11800000.0
2007-11-29 11:20:00,1.14313,1.14333,1.14312,1.14323,8000000.0
2007-11-29 11:21:00,1.14319,1.14319,1.14303,1.14303,16000000.0
2007-11-29 11:22:00,1.14315,1.14336,1.14258,1.14318,16400000.0
2007-11-29 11:23:00,1.14317,1.1439,1.14314,1.14314,18400000.0
2007-11-29 11:24:00,1.14327,1.14395,1.14327,1.14391,8800000.0
2007-11-29 11:25:00,1.14427,1.14427,1.14338,1.14351,9000000.0
2007-11-29 11:26:00,1.1437,1.14394,1.14331,1.1435,14600000.0
2007-11-29 11:27:00,1.1435,1.14395,1.1435,1.14364,18600000.0
2007-11-29 11:28:00,1.14375,1.14407,1.1437,1.14405,24400000.0
2007-11-29 11:29:00,1.14409,1.14469,1.14409,1.14422,13200000.0
2007-11-29 11:30:00,1.14434,1.14447,1.14399,1.14399,20200000.0
2007-11-29 11:31:00,1.14371,1.14381,1.14325,1.14325,22800000.0
2007-11-29 11:32:00,1.14319,1.14377,1.14319,1.14358,19400000.0
2007-11-29 11:33:00,1.14341,1.14378,1.14329,1.14341,17600000.0
2007-11-29 11:34:00,1.14349,1.14402,1.14349,1.14402,13800000.0
2007-11-29 11:35:00,1.14425,1.14425,1.14382,1.14417,13200000.0
2007-11-29 11:36:00,1.14413,1.14463,1.14405,1.14429,11600000.0
2007-11-29 11:37:00,1.1448,1.1449,1.1447,1.1447,9800000.0
2007-11-29 11:38:00,1.14412,1.14447,1.14404,1.1444,9800000.0
2007-11-29 11:39:00,1.14424,1.14424,1.14352,1.14352,24400000.0
2007-11-29 11:40:00,1.14367,1.14367,1.14287,1.14287,9400000.0
2007-11-29 11:41:00,1.14334,1.14362,1.14324,1.14337,12600000.0
2007-11-29 11:42:00,1.14341,1.14406,1.14341,1.14346,19600000.0
2007-11-29 11:43:00,1.14321,1.1434,1.14309,1.1434,13600000.0
2007-11-29 11:44:00,1.1434,1.1436,1.14309,1.14309,23600000.0
2007-11-29 11:45:00,1.1432,1.14346,1.14276,1.14346,27000000.0
2007-11-29 11:46:00,1.14294,1.14317,1.14274,1.14317,12800000.0
2007-11-29 11:47:00,1.14311,1.14352,1.14311,1.14352,13200000.0
2007-11-29 11:48:00,1.14314,1.14374,1.14314,1.14354,15600000.0
2007-11-29 11:49:00,1.14394,1.14469,1.14383,1.14437,80000000.0
2007-11-29 11:50:00,1.14417,1.14418,1.14414,1.14418,7600000.0
2007-11-29 11:51:00,1.14419,1.14419,1.14381,1.14383,80400000.0
2007-11-29 11:52:00,1.14367,1.14402,1.14367,1.14393,19400000.0
2007-11-29 11:53:00,1.14357,1.14371,1.1435,1.14352,12200000.0
2007-11-29 11:54:00,1.14371,1.14391,1.14357,1.14365,28800000.0
2007-11-29 11:55:00,1.14422,1.14443,1.14395,1.144,11600000.0
2007-11-29 11:56:00,1.14384,1.14411,1.1437,1.14378,62800000.0
2007-11-29 11:57:00,1.14372,1.14392,1.14339,1.14373,104600000.0
2007-11-29 11:58:00,1.14376,1.14424,1.1436,1.1437,17200000.0
2007-11-29 11:59:00,1.14412,1.14419,1.14376,1.14389,121600000.0
2007-11-29 12:00:00,1.1437,1.14386,1.14358,1.14358,17400000.0
2007-11-29 12:01:00,1.14355,1.1438,1.14345,1.14356,41800000.0
2007-11-29 12:02:00,1.14403,1.14407,1.14361,1.14393,10200000.0
2007-11-29 12:03:00,1.14407,1.14431,1.14391,1.14407,8200000.0
2007-11-29 12:04:00,1.14394,1.14433,1.14379,1.14389,8200000.0
2007-11-29 12:05:00,1.14376,1.14399,1.14324,1.14399,14600000.0
2007-11-29 12:06:00,1.14383,1.14422,1.14323,1.14343,9200000.0
2007-11-29 12:07:00,1.14303,1.14303,1.14248,1.14262,18200000.0
2007-11-29 12:08:00,1.14278,1.14316,1.14278,1.14312,16000000.0
2007-11-29 12:09:00,1.14318,1.14351,1.14268,1.14351,12400000.0
2007-11-29 12:10:00,1.14344,1.14349,1.14329,1.14333,62600000.0
2007-11-29 12:11:00,1.14331,1.14364,1.14331,1.14335,8800000.0
2007-11-29 12:12:00,1.14272,1.14289,1.14255,1.14289,10000000.0
2007-11-29 12:13:00,1.14292,1.14302,1.14292,1.14297,6200000.0
2007-11-29 12:14:00,1.14286,1.14299,1.14247,1.14265,17400000.0
2007-11-29 12:15:00,1.14313,1.14341,1.14296,1.14313,98600000.0
2007-11-29 12:16:00,1.14298,1.14298,1.14233,1.14252,11000000.0
2007-11-29 12:17:00,1.14262,1.14291,1.1426,1.14275,14000000.0
2007-11-29 12:18:00,1.14271,1.14323,1.14271,1.14323,18000000.0
2007-11-29 12:19:00,1.14299,1.14322,1.14295,1.14303,24400000.0
2007-11-29 12:20:00,1.14289,1.1432,1.14287,1.14303,10800000.0
2007-11-29 12:21:00,1.14297,1.14327,1.14293,1.14317,10800000.0
2007-11-29 12:22:00,1.14281,1.14282,1.14249,1.1426,12800000.0
2007-11-29 12:23:00,1.14316,1.14316,1.14263,1.14263,18200000.0
2007-11-29 12:24:00,1.14263,1.14263,1.1424,1.14244,10600000.0
2007-11-29 12:25:00,1.14263,1.14274,1.14215,1.14262,12200000.0
2007-11-29 12:26:00,1.14313,1.14345,1.14302,1.14332,94000000.0
2007-11-29 12:27:00,1.14359,1.14421,1.14359,1.1439,9200000.0
2007-11-29 12:28:00,1.14336,1.14357,1.14332,1.14352,12400000.0
2007-11-29 12:29:00,1.14383,1.14383,1.1434,1.14368,10600000.0
2007-11-29 12:30:00,1.144,1.14434,1.14372,1.14434,6800000.0
2007-11-29 12:31:00,1.14421,1.1445,1.14406,1.14444,17800000.0
2007-11-29 12:32:00,1.14433,1.14438,1.14418,1.14418,18800000.0
2007-11-29 12:33:00,1.14441,1.14458,1.14431,1.14431,7400000.0
2007-11-29 12:34:00,1.14411,1.14444,1.14375,1.14417,11200000.0
2007-11-29 12:35:00,1.14441,1.14485,1.14431,1.14448,17000000.0
2007-11-29 12:36:00,1.14401,1.14459,1.14401,1.14444,21400000.0
2007-11-29 12:37:00,1.14435,1.14471,1.14426,1.14435,22000000.0
2007-11-29 12:38:00,1.14441,1.14488,1.14434,1.14471,13600000.0
2007-11-29 12:39:00,1.14418,1.14432,1.14398,1.14398,8000000.0
2007-11-29 12:40:00,1.14395,1.14395,1.14328,1.14328,13200000.0
2007-11-29 12:41:00,1.14303,1.14314,1.14275,1.14275,19400000.0
2007-11-29 12:42:00,1.14298,1.14392,1.14272,1.14392,7400000.0
2007-11-29 12:43:00,1.14427,1.14442,1.14376,1.14385,23600000.0
2007-11-29 12:44:00,1.1443,1.14464,1.1443,1.14464,13000000.0
2007-11-29 12:45:00,1.14504,1.14504,1.1443,1.14451,11400000.0
2007-11-29 12:46:00,1.1442,1.14449,1.14419,1.14428,79200000.0
2007-11-29 12:47:00,1.14428,1.14476,1.14377,1.14421,13200000.0
2007-11-29 12:48:00,1.14424,1.14448,1.14415,1.14415,11400000.0
2007-11-29 12:49:00,1.14416,1.14476,1.14394,1.14426,21200000.0
2007-11-29 12:50:00,1.14442,1.14442,1.14409,1.1441,16200000.0
2007-11-29 12:51:00,1.14393,1.1441,1.14388,1.144,9200000.0
2007-11-29 12:52:00,1.14324,1.14355,1.14312,1.14312,10000000.0
2007-11-29 12:53:00,1.14333,1.14354,1.14311,1.14354,11400000.0
2007-11-29 12:54:00,1.14379,1.14422,1.14379,1.14405,14000000.0
2007-11-29 12:55:00,1.14337,1.14357,1.14319,1.14319,11600000.0
2007-11-29 12:56:00,1.14279,1.14313,1.14265,1.14305,11600000.0
2007-11-29 12:57:00,1.14325,1.14368,1.14315,1.14315,20600000.0
2007-11-29 12:58:00,1.14319,1.14379,1.14319,1.14379,7000000.0
2007-11-29 12:59:00,1.14361,1.14386,1.14336,1.14346,14400000.0
2007-11-29 13:00:00,1.14355,1.14375,1.14315,1.14342,21600000.0
2007-11-29 13:01:00,1.14351,1.14351,1.1432,1.1432,11000000.0
2007-11-29 13:02:00,1.14358,1.14371,1.1431,1.14365,11200000.0
2007-11-29 13:03:00,1.14357,1.14377,1.14335,1.14335,16800000.0
2007-11-29 13:04:00,1.14358,1.14358,1.14308,1.14344,15600000.0
2007-11-29 13:05:00,1.14273,1.14347,1.14272,1.14347,10400000.0
2007-11-29 13:06:00,1.14314,1.14329,1.14309,1.14325,28400000.0
2007-11-29 13:07:00,1.1434,1.1434,1.1429,1.1429,13000000.0
2007-11-29 13:08:00,1.1429,1.14294,1.14266,1.14266,16200000.0
2007-11-29 13:09:00,1.14258,1.14258,1.14192,1.14236,14600000.0
2007-11-29 13:10:00,1.14199,1.14232,1.14199,1.14214,9800000.0
2007-11-29 13:11:00,1.14186,1.14201,1.14164,1.1418,10600000.0
2007-11-29 13:12:00,1.14149,1.14257,1.14149,1.1422,21800000.0
2007-11-29 13:13:00,1.1422,1.14249,1.14209,1.14217,18400000.0
2007-11-29 13:14:00,1.14199,1.14235,1.14199,1.14227,18600000.0
2007-11-29 13:15:00,1.14213,1.14232,1.14189,1.14189,15400000.0
2007-11-29 13:16:00,1.14243,1.14293,1.14242,1.14274,36800000.0
2007-11-29 13:17:00,1.14305,1.14305,1.14256,1.14256,13800000.0
2007-11-29 13:18:00,1.14261,1.14298,1.14203,1.14205,78600000.0
2007-11-29 13:19:00,1.14221,1.14221,1.14176,1.14176,10800000.0
2007-11-29 13:20:00,1.14164,1.14225,1.1415,1.14188,16600000.0
2007-11-29 13:21:00,1.14167,1.14201,1.14144,1.14164,22800000.0
2007-11-29 13:22:00,1.14175,1.14194,1.14105,1.14105,18400000.0
2007-11-29 13:23:00,1.14158,1.14178,1.14142,1.14171,16000000.0
2007-11-29 13:24:00,1.14119,1.14191,1.14119,1.14128,13400000.0
2007-11-29 13:25:00,1.14161,1.14195,1.14141,1.14195,17400000.0
2007-11-29 13:26:00,1.14227,1.14227,1.14183,1.14199,12600000.0
2007-11-29 13:27:00,1.14145,1.14198,1.14145,1.14183,15200000.0
2007-11-29 13:28:00,1.14229,1.14245,1.14227,1.14234,11000000.0
2007-11-29 13:29:00,1.14202,1.14202,1.14167,1.14175,10600000.0
2007-11-29 13:30:00,1.1421,1.14256,1.14188,1.14197,18000000.0
2007-11-29 13:31:00,1.14235,1.14279,1.14194,1.14258,18600000.0
2007-11-29 13:32:00,1.14239,1.14311,1.14239,1.14263,14200000.0
2007-11-29 13:33:00,1.14248,1.14294,1.14248,1.14294,8400000.0
2007-11-29 13:34:00,1.14352,1.14353,1.14305,1.14337,14400000.0
2007-11-29 13:35:00,1.14278,1.14304,1.14268,1.14268,6800000.0
2007-11-29 13:36:00,1.14304,1.1434,1.14266,1.14321,25000000.0
2007-11-29 13:37:00,1.14337,1.14337,1.14272,1.14272,17200000.0
2007-11-29 13:38:00,1.14268,1.14305,1.14268,1.14287,21000000.0
2007-11-29 13:39:00,1.14277,1.14335,1.14258,1.14308,25400000.0
2007-11-29 13:40:00,1.14384,1.14384,1.14297,1.143,44600000.0
2007-11-29 13:41:00,1.14309,1.14379,1.14309,1.14379,12400000.0
2007-11-29 13:42:00,1.14368,1.14383,1.14327,1.14332,6200000.0
2007-11-29 13:43:00,1.14355,1.14394,1.14325,1.14337,8800000.0
2007-11-29 13:44:00,1.14345,1.14347,1.14302,1.14335,9400000.0
2007-11-29 13:45:00,1.14305,1.14325,1.14301,1.14305,24400000.0
2007-11-29 13:46:00,1.14314,1.14341,1.14269,1.1434,13200000.0
2007-11-29 13:47:00,1.14339,1.14366,1.14306,1.14344,10200000.0
2007-11-29 13:48:00,1.14349,1.14349,1.14287,1.14299,18000000.0
2007-11-29 13:49:00,1.14292,1.14305,1.14259,1.14305,9600000.0
2007-11-29 13:50:00,1.14295,1.14324,1.14247,1.14247,16400000.0
2007-11-29 13:51:00,1.14273,1.14273,1.14237,1.14249,16400000.0
2007-11-29 13:52:00,1.14231,1.14264,1.14222,1.14264,20800000.0
2007-11-29 13:53:00,1.1423,1.14275,1.1423,1.14239,12000000.0
2007-11-29 13:54:00,1.14237,1.14287,1.14237,1.14261,19600000.0
2007-11-29 13:55:00,1.14268,1.14298,1.1424,1.1424,23000000.0
2007-11-29 13:56:00,1.14281,1.14294,1.14254,1.14265,12800000.0
2007-11-29 13:57:00,1.14237,1.14285,1.142,1.14276,19000000.0
2007-11-29 13:58:00,1.14286,1.14312,1.14233,1.14305,21600000.0
2007-11-29 13:59:00,1.14324,1.14335,1.14255,1.14255,44000000.0
2007-11-29 14:00:00,1.14217,1.14232,1.14199,1.14222,11600000.0
2007-11-29 14:01:00,1.14297,1.14318,1.14267,1.14287,16000000.0
2007-11-29 14:02:00,1.14264,1.14326,1.14264,1.14326,3600000.0
2007-11-29 14:03:00,1.14301,1.14346,1.14248,1.14248,17600000.0
2007-11-29 14:04:00,1.14293,1.1432,1.14272,1.14272,16600000.0
2007-11-29 14:05:00,1.14291,1.14305,1.14259,1.14276,15400000.0
2007-11-29 14:06:00,1.1428,1.14306,1.14272,1.14272,11200000.0
2007-11-29 14:07:00,1.14284,1.14305,1.14266,1.14279,17800000.0
2007-11-29 14:08:00,1.14219,1.14224,1.14183,1.14183,13200000.0
2007-11-29 14:09:00,1.14227,1.14241,1.14186,1.14208,11800000.0
2007-11-29 14:10:00,1.1427,1.1429,1.1426,1.1429,10800000.0
2007-11-29 14:11:00,1.14233,1.14286,1.14233,1.1426,10800000.0
2007-11-29 14:12:00,1.1424,1.14296,1.14231,1.14296,20400000.0
2007-11-29 14:13:00,1.14293,1.14334,1.14293,1.14319,10200000.0
2007-11-29 14:14:00,1.14355,1.14393,1.14321,1.14326,13600000.0
2007-11-29 14:15:00,1.14304,1.14335,1.14283,1.14302,16600000.0
2007-11-29 14:16:00,1.14283,1.14322,1.14283,1.1429,13200000.0
2007-11-29 14:17:00,1.14287,1.14299,1.14224,1.14241,12000000.0
2007-11-29 14:18:00,1.14215,1.14235,1.14192,1.14235,10000000.0
2007-11-29 14:19:00,1.14186,1.14223,1.14168,1.14168,17600000.0
2007-11-29 14:20:00,1.14206,1.14222,1.14158,1.1418,12200000.0
2007-11-29 14:21:00,1.14149,1.14177,1.14125,1.14149,11400000.0
2007-11-29 14:22:00,1.14166,1.14166,1.14098,1.1413,16600000.0
2007-11-29 14:23:00,1.14128,1.14178,1.14128,1.14149,10400000.0
2007-11-29 14:24:00,1.14156,1.14187,1.14142,1.14185,13800000.0
2007-11-29 14:25:00,1.14166,1.14166,1.14139,1.14156,9600000.0
2007-11-29 14:26:00,1.1434,1.1443,1.1433,1.1439,19800000.0
2007-11-29 14:27:00,1.14199,1.14199,1.14121,1.14167,19800000.0
2007-11-29 14:28:00,1.1436,1.1447,1.1435,1.1444,22000000.0
2007-11-29 14:29:00,1.14205,1.14218,1.14158,1.14158,22000000.0
2007-11-29 14:30:00,1.14131,1.14178,1.1413,1.14178,12400000.0
2007-11-29 14:31:00,1.14151,1.1418,1.14151,1.14163,82000000.0
2007-11-29 14:32:00,1.14181,1.1421,1.14137,1.14174,23000000.0
2007-11-29 14:33:00,1.1417,1.14191,1.14145,1.14191,14600000.0
2007-11-29 14:34:00,1.143,1.143,1.1422,1.1428,11400000.0
2007-11-29 14:35:00,1.14172,1.14172,1.14129,1.14149,11400000.0
2007-11-29 14:36:00,1.14158,1.14158,1.14113,1.14126,9600000.0
2007-11-29 14:37:00,1.14169,1.14169,1.14092,1.14106,19400000.0
2007-11-29 14:38:00,1.14139,1.1418,1.14134,1.14139,15000000.0
2007-11-29 14:39:00,1.14133,1.1415,1.14132,1.14132,8000000.0
2007-11-29 14:40:00,1.1413,1.14154,1.14106,1.14145,11400000.0
2007-11-29 14:41:00,1.14161,1.14179,1.14125,1.14133,16000000.0
2007-11-29 14:42:00,1.14133,1.14195,1.1413,1.14161,18600000.0
2007-11-29 14:43:00,1.14145,1.14181,1.14142,1.14167,25600000.0
2007-11-29 14:44:00,1.14195,1.14225,1.14169,1.14175,8800000.0
2007-11-29 14:45:00,1.14223,1.14223,1.14184,1.14184,17400000.0
2007-11-29 14:46:00,1.14212,1.14263,1.14212,1.1424,18800000.0
2007-11-29 14:47:00,1.14231,1.14231,1.14179,1.14181,35800000.0
2007-11-29 14:48:00,1.14182,1.14205,1.14182,1.14197,12400000.0
2007-11-29 14:49:00,1.14174,1.14247,1.14174,1.142,17400000.0
2007-11-29 14:50:00,1.14202,1.14217,1.14187,1.14215,14400000.0
2007-11-29 14:51:00,1.14207,1.14266,1.14207,1.14216,85800000.0
2007-11-29 14:52:00,1.14233,1.14306,1.14233,1.1426,17000000.0
2007-11-29 14:53:00,1.14294,1.14298,1.14256,1.14256,19800000.0
2007-11-29 14:54:00,1.14278,1.14281,1.14218,1.14281,26200000.0
2007-11-29 14:55:00,1.14263,1.14318,1.14251,1.14289,21400000.0
2007-11-29 14:56:00,1.14314,1.14355,1.143,1.14355,10600000.0
2007-11-29 14:57:00,1.14301,1.14325,1.14297,1.14318,10800000.0
2007-11-29 14:58:00,1.1432,1.14331,1.14287,1.14324,10000000.0
2007-11-29 14:59:00,1.1428,1.14298,1.14273,1.14298,21400000.0
2007-11-29 15:00:00,1.14315,1.14339,1.14305,1.14339,12000000.0
2007-11-29 15:01:00,1.1436,1.14362,1.1435,1.14354,9600000.0
2007-11-29 15:02:00,1.14334,1.14384,1.14325,1.14384,13600000.0
2007-11-29 15:03:00,1.14349,1.14376,1.14337,1.14376,10400000.0
2007-11-29 15:04:00,1.14365,1.14398,1.14356,1.14356,30400000.0
2007-11-29 15:05:00,1.14369,1.14412,1.14358,1.14358,15600000.0
2007-11-29 15:06:00,1.14336,1.14373,1.14329,1.14373,19800000.0
2007-11-29 15:07:00,1.14348,1.14349,1.14334,1.14339,17400000.0
2007-11-29 15:08:00,1.14286,1.14341,1.1423,1.14231,21800000.0
2007-11-29 15:09:00,1.1427,1.14271,1.14222,1.1426,17200000.0
2007-11-29 15:10:00,1.14236,1.14254,1.14226,1.14231,21600000.0
2007-11-29 15:11:00,1.1423,1.1425,1.1422,1.1423,16000000.0
2007-11-29 15:12:00,1.14254,1.14279,1.14223,1.14242,16000000.0
2007-11-29 15:13:00,1.14286,1.14286,1.14245,1.14279,9400000.0
2007-11-29 15:14:00,1.14262,1.14267,1.14245,1.14245,16800000.0
2007-11-29 15:15:00,1.14244,1.14256,1.14226,1.14256,13800000.0
2007-11-29 15:16:00,1.14248,1.14298,1.14248,1.14269,6800000.0
2007-11-29 15:17:00,1.14276,1.14313,1.14244,1.14313,15000000.0
2007-11-29 15:18:00,1.14289,1.14289,1.14218,1.14281,21400000.0
2007-11-29 15:19:00,1.14294,1.14328,1.14266,1.14328,19000000.0
2007-11-29 15:20:00,1.14305,1.14305,1.14265,1.14272,13400000.0
2007-11-29 15:21:00,1.14315,1.14348,1.14308,1.14308,7400000.0
2007-11-29 15:22:00,1.14338,1.14338,1.14295,1.14303,11800000.0
2007-11-29 15:23:00,1.14285,1.14316,1.14262,1.14311,12400000.0
2007-11-29 15:24:00,1.14318,1.1434,1.14299,1.1434,14000000.0
2007-11-29 15:25:00,1.14321,1.14337,1.1429,1.14296,10600000.0
2007-11-29 15:26:00,1.14294,1.14356,1.14294,1.14356,10000000.0
2007-11-29 15:27:00,1.14325,1.14376,1.14325,1.14343,115400000.0
2007-11-29 15:28:00,1.14355,1.14395,1.14355,1.14395,10000000.0
2007-11-29 15:29:00,1.14397,1.1441,1.14344,1.14344,36200000.0
2007-11-29 15:30:00,1.14333,1.14362,1.14319,1.14344,14600000.0
2007-11-29 15:31:00,1.14339,1.14352,1.14329,1.14338,11200000.0
2007-11-29 15:32:00,1.14349,1.14363,1.14298,1.14363,21800000.0
2007-11-29 15:33:00,1.1429,1.1429,1.1423,1.14279,13000000.0
2007-11-29 15:34:00,1.14246,1.14246,1.14203,1.14209,11000000.0
2007-11-29 15:35:00,1.14194,1.14302,1.14177,1.14231,15800000.0
2007-11-29 15:36:00,1.14214,1.14246,1.14214,1.14219,13000000.0
2007-11-29 15:37:00,1.1425,1.1425,1.14205,1.14239,28200000.0
2007-11-29 15:38:00,1.14268,1.14295,1.14231,1.14292,21200000.0
2007-11-29 15:39:00,1.14248,1.14248,1.14182,1.14182,9800000.0
2007-11-29 15:40:00,1.14225,1.14255,1.14225,1.14227,29400000.0
2007-11-29 15:41:00,1.14225,1.14252,1.1422,1.14252,24200000.0
2007-11-29 15:42:00,1.14288,1.14288,1.14245,1.14265,19200000.0
2007-11-29 15:43:00,1.1425,1.14303,1.14222,1.14222,10000000.0
2007-11-29 15:44:00,1.14227,1.1429,1.14208,1.14208,14600000.0
2007-11-29 15:45:00,1.14217,1.14246,1.14182,1.14227,12800000.0
2007-11-29 15:46:00,1.14219,1.14282,1.14219,1.14282,17200000.0
2007-11-29 15:47:00,1.14239,1.14239,1.1418,1.14231,9000000.0
2007-11-29 15:48:00,1.14237,1.14311,1.14237,1.14311,9400000.0
2007-11-29 15:49:00,1.14336,1.14354,1.14291,1.14299,21000000.0
2007-11-29 15:50:00,1.14292,1.14318,1.14287,1.14295,16000000.0
2007-11-29 15:51:00,1.1428,1.14297,1.1425,1.14277,19000000.0
2007-11-29 15:52:00,1.14219,1.143,1.14219,1.143,12000000.0
2007-11-29 15:53:00,1.14267,1.14309,1.14262,1.14297,11000000.0
2007-11-29 15:54:00,1.14294,1.14294,1.14227,1.14245,28600000.0
2007-11-29 15:55:00,1.14215,1.143,1.14196,1.14235,17200000.0
2007-11-29 15:56:00,1.14254,1.14306,1.14233,1.14245,13000000.0
2007-11-29 15:57:00,1.14249,1.1425,1.14215,1.1425,15400000.0
2007-11-29 15:58:00,1.14222,1.14228,1.14167,1.14228,18400000.0
2007-11-29 15:59:00,1.14207,1.1424,1.14195,1.14224,19800000.0
2007-11-29 16:00:00,1.14217,1.1424,1.14194,1.14222,28200000.0
2007-11-29 16:01:00,1.14205,1.14232,1.14204,1.14204,18600000.0
2007-11-29 16:02:00,1.14212,1.1422,1.14169,1.1422,28800000.0
2007-11-29 16:03:00,1.14213,1.14213,1.14138,1.14138,15800000.0
2007-11-29 16:04:00,1.14124,1.14189,1.14118,1.14189,12000000.0
2007-11-29 16:05:00,1.14185,1.14207,1.14143,1.14186,23800000.0
2007-11-29 16:06:00,1.1415,1.14196,1.1415,1.14196,9600000.0
2007-11-29 16:07:00,1.14243,1.14257,1.14218,1.14245,17800000.0
2007-11-29 16:08:00,1.14233,1.14233,1.14164,1.14191,21200000.0
2007-11-29 16:09:00,1.14188,1.14249,1.14188,1.14235,15800000.0
2007-11-29 16:10:00,1.14216,1.14228,1.14194,1.14207,18600000.0
2007-11-29 16:11:00,1.14235,1.14252,1.14193,1.14193,13000000.0
2007-11-29 16:12:00,1.14252,1.14261,1.14181,1.14261,45800000.0
2007-11-29 16:13:00,1.14225,1.14246,1.142,1.14224,14000000.0
2007-11-29 16:14:00,1.14251,1.14251,1.14166,1.142,12400000.0
2007-11-29 16:15:00,1.14182,1.14221,1.14182,1.14201,16200000.0
2007-11-29 16:16:00,1.14209,1.14264,1.14172,1.14193,9400000.0
2007-11-29 16:17:00,1.14193,1.1425,1.14188,1.14208,10000000.0
2007-11-29 16:18:00,1.1418,1.14212,1.14172,1.14212,17400000.0
2007-11-29 16:19:00,1.1416,1.14213,1.1416,1.1421,17200000.0
2007-11-29 16:20:00,1.1424,1.1424,1.14188,1.14222,13600000.0
2007-11-29 16:21:00,1.14253,1.14253,1.14153,1.14185,24200000.0
2007-11-29 16:22:00,1.14195,1.14195,1.14166,1.14187,18200000.0
2007-11-29 16:23:00,1.14204,1.14233,1.14193,1.14217,18200000.0
2007-11-29 16:24:00,1.14186,1.14235,1.14186,1.14235,13200000.0
2007-11-29 16:25:00,1.14214,1.14246,1.14199,1.14199,11800000.0
2007-11-29 16:26:00,1.14229,1.14256,1.14216,1.14226,10600000.0
2007-11-29 16:27:00,1.14232,1.1425,1.14227,1.14227,17800000.0
2007-11-29 16:28:00,1.14214,1.14214,1.14161,1.14161,14200000.0
2007-11-29 16:29:00,1.1413,1.14225,1.1413,1.14179,10600000.0
2007-11-29 16:30:00,1.14142,1.14205,1.14138,1.14203,18200000.0
2007-11-29 16:31:00,1.14171,1.14243,1.14171,1.14211,15000000.0
2007-11-29 16:32:00,1.14259,1.14266,1.14249,1.14257,10400000.0
2007-11-29 16:33:00,1.14223,1.14243,1.14217,1.14238,12800000.0
2007-11-29 16:34:00,1.14251,1.14251,1.14192,1.1425,15400000.0
2007-11-29 16:35:00,1.14284,1.14284,1.14227,1.14227,10400000.0
2007-11-29 16:36:00,1.14214,1.14244,1.14193,1.14244,13000000.0
2007-11-29 16:37:00,1.14151,1.14217,1.14151,1.14208,16800000.0
2007-11-29 16:38:00,1.14215,1.14268,1.14215,1.14252,18600000.0
2007-11-29 16:39:00,1.14184,1.14184,1.14148,1.14151,29200000.0
2007-11-29 16:40:00,1.14147,1.142,1.14091,1.142,11000000.0
2007-11-29 16:41:00,1.14172,1.14185,1.14142,1.14185,13000000.0
2007-11-29 16:42:00,1.14213,1.14227,1.14187,1.14201,9400000.0
2007-11-29 16:43:00,1.14205,1.14205,1.14169,1.14181,20200000.0
2007-11-29 16:44:00,1.14206,1.14233,1.14198,1.14233,20400000.0
2007-11-29 16:45:00,1.14191,1.14206,1.14174,1.14206,11600000.0
2007-11-29 16:46:00,1.14187,1.14266,1.14187,1.14192,23800000.0
2007-11-29 16:47:00,1.14138,1.14158,1.14136,1.1415,28800000.0
2007-11-29 16:48:00,1.14143,1.14202,1.14126,1.1415,18400000.0
2007-11-29 16:49:00,1.1413,1.14173,1.14124,1.1416,16000000.0
2007-11-29 16:50:00,1.14174,1.14225,1.14163,1.14163,20400000.0
2007-11-29 16:51:00,1.14183,1.14212,1.14181,1.14181,16600000.0
2007-11-29 16:52:00,1.14209,1.14278,1.14188,1.14232,15800000.0
2007-11-29 16:53:00,1.1424,1.14282,1.14214,1.14244,17600000.0
2007-11-29 16:54:00,1.14191,1.14252,1.14191,1.14252,39400000.0
2007-11-29 16:55:00,1.14241,1.14243,1.14153,1.14153,11800000.0
2007-11-29 16:56:00,1.14191,1.14228,1.14174,1.14206,10600000.0
2007-11-29 16:57:00,1.14189,1.14229,1.14165,1.1419,19200000.0
2007-11-29 16:58:00,1.1421,1.1421,1.14132,1.14132,7400000.0
2007-11-29 16:59:00,1.14156,1.14165,1.14099,1.14165,19000000.0
2007-11-29 17:00:00,1.14132,1.14193,1.14114,1.14118,19200000.0
2007-11-29 17:01:00,1.14165,1.14206,1.14137,1.14204,16000000.0
2007-11-29 17:02:00,1.14185,1.14224,1.1418,1.14196,17400000.0
2007-11-29 17:03:00,1.14236,1.1424,1.1422,1.1422,8000000.0
2007-11-29 17:04:00,1.14225,1.14243,1.14196,1.14196,13600000.0
2007-11-29 17:05:00,1.14237,1.14237,1.142,1.14217,22600000.0
2007-11-29 17:06:00,1.14212,1.14237,1.14208,1.14225,24800000.0
2007-11-29 17:07:00,1.14232,1.14273,1.14232,1.14259,24800000.0
2007-11-29 17:08:00,1.14228,1.14228,1.14196,1.14222,13600000.0
2007-11-29 17:09:00,1.14235,1.14264,1.14234,1.14264,17400000.0
2007-11-29 17:10:00,1.14268,1.14302,1.14219,1.14251,9800000.0
2007-11-29 17:11:00,1.14309,1.14309,1.14186,1.14247,11200000.0
2007-11-29 17:12:00,1.14201,1.14217,1.14158,1.14173,11200000.0
2007-11-29 17:13:00,1.14175,1.14181,1.14175,1.14181,9000000.0
2007-11-29 17:14:00,1.14205,1.14222,1.14197,1.14204,25000000.0
2007-11-29 17:15:00,1.14222,1.14299,1.14222,1.14299,13200000.0
2007-11-29 17:16:00,1.14291,1.14328,1.14274,1.14287,10600000.0
2007-11-29 17:17:00,1.14276,1.14276,1.14224,1.14245,13400000.0
2007-11-29 17:18:00,1.14234,1.14263,1.14189,1.14189,9200000.0
2007-11-29 17:19:00,1.14171,1.14225,1.14158,1.142,33000000.0
2007-11-29 17:20:00,1.14222,1.14227,1.14195,1.14197,17400000.0
2007-11-29 17:21:00,1.14202,1.14221,1.14175,1.14204,18600000.0
2007-11-29 17:22:00,1.14192,1.14228,1.14192,1.14228,27400000.0
2007-11-29 17:23:00,1.14193,1.14199,1.14155,1.14181,10800000.0
2007-11-29 17:24:00,1.14167,1.14201,1.14145,1.14185,14800000.0
2007-11-29 17:25:00,1.14177,1.14228,1.1416,1.1416,10600000.0
2007-11-29 17:26:00,1.14197,1.14241,1.14183,1.14222,23800000.0
2007-11-29 17:27:00,1.14235,1.14241,1.14214,1.14215,7800000.0
2007-11-29 17:28:00,1.14202,1.14248,1.14195,1.14248,12200000.0
2007-11-29 17:29:00,1.1425,1.14275,1.14238,1.14275,7800000.0
2007-11-29 17:30:00,1.14244,1.1428,1.14215,1.14223,15800000.0
2007-11-29 17:31:00,1.14201,1.14257,1.14201,1.14221,20400000.0
2007-11-29 17:32:00,1.14227,1.14322,1.14182,1.14322,13400000.0
2007-11-29 17:33:00,1.14284,1.14306,1.14248,1.14272,11000000.0
2007-11-29 17:34:00,1.14228,1.14258,1.1418,1.1424,14000000.0
2007-11-29 17:35:00,1.14254,1.14268,1.1422,1.14228,27800000.0
2007-11-29 17:36:00,1.14244,1.14285,1.14223,1.14223,13400000.0
2007-11-29 17:37:00,1.14277,1.14277,1.14235,1.14238,12400000.0
2007-11-29 17:38:00,1.14226,1.14254,1.14223,1.14243,15800000.0
2007-11-29 17:39:00,1.14273,1.14289,1.1423,1.14266,20800000.0
2007-11-29 17:40:00,1.14231,1.14264,1.14211,1.14211,21400000.0
2007-11-29 17:41:00,1.14226,1.14263,1.14206,1.1426,9400000.0
2007-11-29 17:42:00,1.14245,1.14245,1.14197,1.14234,8200000.0
2007-11-29 17:43:00,1.1421,1.1425,1.14205,1.14205,11000000.0
2007-11-29 17:44:00,1.14246,1.1427,1.14202,1.14237,11800000.0
2007-11-29 17:45:00,1.14237,1.1427,1.14191,1.14244,18400000.0
2007-11-29 17:46:00,1.14276,1.1433,1.1427,1.1433,11400000.0
2007-11-29 17:47:00,1.14326,1.14341,1.14278,1.14278,20600000.0
2007-11-29 17:48:00,1.14272,1.14272,1.1424,1.1424,15200000.0
2007-11-29 17:49:00,1.14282,1.14305,1.14265,1.14305,29000000.0
2007-11-29 17:50:00,1.14257,1.14292,1.14257,1.14288,11400000.0
2007-11-29 17:51:00,1.14278,1.14306,1.14248,1.14248,11600000.0
2007-11-29 17:52:00,1.14277,1.14334,1.14277,1.14334,26000000.0
2007-11-29 17:53:00,1.14338,1.14367,1.14301,1.14337,15200000.0
2007-11-29 17:54:00,1.14318,1.1434,1.14309,1.1434,8800000.0
2007-11-29 17:55:00,1.14331,1.14338,1.14287,1.14287,11800000.0
2007-11-29 17:56:00,1.14271,1.14332,1.14271,1.14313,10400000.0
2007-11-29 17:57:00,1.14305,1.14348,1.14273,1.14327,10800000.0
2007-11-29 17:58:00,1.143,1.14325,1.143,1.14312,8600000.0
2007-11-29 17:59:00,1.1433,1.1436,1.14303,1.1436,27200000.0
2007-11-29 18:00:00,1.14359,1.14375,1.14343,1.14372,23400000.0
2007-11-29 18:01:00,1.1437,1.14409,1.14343,1.14343,8200000.0
2007-11-29 18:02:00,1.14355,1.14398,1.14349,1.14393,8200000.0
2007-11-29 18:03:00,1.14338,1.14355,1.14332,1.14352,13000000.0
2007-11-29 18:04:00,1.14342,1.14387,1.14342,1.14351,20200000.0
2007-11-29 18:05:00,1.14387,1.14416,1.1436,1.1436,19800000.0
2007-11-29 18:06:00,1.14394,1.14415,1.1435,1.1439,14400000.0
2007-11-29 18:07:00,1.14329,1.14329,1.1427,1.1429,19600000.0
2007-11-29 18:08:00,1.1429,1.14307,1.14272,1.14278,16400000.0
2007-11-29 18:09:00,1.14258,1.14306,1.14258,1.14268,14000000.0
2007-11-29 18:10:00,1.14281,1.14281,1.14228,1.14228,17600000.0
2007-11-29 18:11:00,1.14212,1.14277,1.14212,1.14277,18800000.0
2007-11-29 18:12:00,1.14251,1.14251,1.14157,1.14176,11600000.0
2007-11-29 18:13:00,1.14172,1.14198,1.14158,1.14175,18800000.0
2007-11-29 18:14:00,1.14146,1.14196,1.14146,1.14181,10200000.0
2007-11-29 18:15:00,1.14227,1.14237,1.14195,1.14217,13600000.0
2007-11-29 18:16:00,1.14236,1.14236,1.14165,1.14165,19200000.0
2007-11-29 18:17:00,1.14156,1.14196,1.1411,1.1411,17800000.0
2007-11-29 18:18:00,1.14154,1.14185,1.14133,1.14133,11400000.0
2007-11-29 18:19:00,1.14157,1.14228,1.14157,1.14162,12600000.0
2007-11-29 18:20:00,1.1417,1.14179,1.14131,1.14163,16200000.0
2007-11-29 18:21:00,1.14212,1.14212,1.14164,1.14175,17000000.0
2007-11-29 18:22:00,1.14157,1.14157,1.14141,1.14143,14000000.0
2007-11-29 18:23:00,1.14141,1.14221,1.14141,1.14181,12000000.0
2007-11-29 18:24:00,1.14173,1.14205,1.14166,1.14205,16000000.0
2007-11-29 18:25:00,1.14201,1.14237,1.14172,1.14237,19400000.0
2007-11-29 18:26:00,1.14166,1.14204,1.14166,1.14204,10800000.0
2007-11-29 18:27:00,1.14187,1.14187,1.14171,1.14175,14400000.0
2007-11-29 18:28:00,1.14231,1.14231,1.1413,1.1413,9000000.0
2007-11-29 18:29:00,1.14162,1.14196,1.14162,1.14184,6800000.0
2007-11-29 18:30:00,1.14191,1.14235,1.14145,1.14145,11200000.0
2007-11-29 18:31:00,1.14131,1.14144,1.14098,1.14113,25000000.0
2007-11-29 18:32:00,1.14131,1.14137,1.14117,1.14119,16400000.0
2007-11-29 18:33:00,1.14154,1.14154,1.1413,1.1415,19400000.0
2007-11-29 18:34:00,1.14135,1.14166,1.14135,1.14163,12200000.0
2007-11-29 18:35:00,1.14173,1.14177,1.14141,1.14161,19200000.0
2007-11-29 18:36:00,1.14134,1.14163,1.14126,1.14146,19200000.0
2007-11-29 18:37:00,1.14116,1.14183,1.14116,1.14161,7400000.0
2007-11-29 18:38:00,1.1416,1.14176,1.1412,1.14147,13600000.0
2007-11-29 18:39:00,1.14127,1.14195,1.14127,1.14171,18200000.0
2007-11-29 18:40:00,1.14139,1.14167,1.141,1.14167,17800000.0
2007-11-29 18:41:00,1.14159,1.14213,1.14159,1.14177,13800000.0
2007-11-29 18:42:00,1.14209,1.14209,1.14139,1.14157,14000000.0
2007-11-29 18:43:00,1.14198,1.14198,1.14157,1.14172,15000000.0
2007-11-29 18:44:00,1.14163,1.14176,1.14148,1.14154,18400000.0
2007-11-29 18:45:00,1.14192,1.14192,1.14172,1.14179,19800000.0
2007-11-29 18:46:00,1.14174,1.14195,1.14168,1.14189,7600000.0
2007-11-29 18:47:00,1.14183,1.14185,1.14137,1.14137,10600000.0
2007-11-29 18:48:00,1.14128,1.14166,1.14128,1.14157,15200000.0
2007-11-29 18:49:00,1.14132,1.14179,1.14125,1.14179,8800000.0
2007-11-29 18:50:00,1.14248,1.14258,1.14235,1.14251,10400000.0
2007-11-29 18:51:00,1.14245,1.14292,1.14245,1.14248,33200000.0
2007-11-29 18:52:00,1.14314,1.14314,1.14229,1.14264,9400000.0
2007-11-29 18:53:00,1.14257,1.14257,1.14228,1.14247,19600000.0
2007-11-29 18:54:00,1.14231,1.14263,1.14215,1.14234,10600000.0
2007-11-29 18:55:00,1.14266,1.14289,1.14239,1.14248,18800000.0
2007-11-29 18:56:00,1.143,1.143,1.1424,1.1424,19600000.0
2007-11-29 18:57:00,1.14303,1.14303,1.14241,1.14274,18200000.0
2007-11-29 18:58:00,1.14276,1.14276,1.14224,1.14232,12200000.0
2007-11-29 18:59:00,1.14256,1.14261,1.14219,1.14261,12800000.0
2007-11-29 19:00:00,1.14259,1.14302,1.14259,1.14277,13400000.0
2007-11-29 19:01:00,1.1432,1.14334,1.14313,1.14331,13000000.0
2007-11-29 19:02:00,1.14302,1.14302,1.14221,1.14249,14600000.0
2007-11-29 19:03:00,1.1427,1.14287,1.14235,1.14235,20800000.0
2007-11-29 19:04:00,1.14248,1.14295,1.14248,1.14287,23000000.0
2007-11-29 19:05:00,1.14268,1.14275,1.14236,1.14258,10800000.0
2007-11-29 19:06:00,1.14243,1.14313,1.14243,1.14313,6000000.0
2007-11-29 19:07:00,1.14341,1.14341,1.14267,1.14285,10800000.0
2007-11-29 19:08:00,1.14336,1.14336,1.14232,1.14236,11000000.0
2007-11-29 19:09:00,1.14291,1.14294,1.14258,1.14281,21800000.0
2007-11-29 19:10:00,1.14229,1.14259,1.14222,1.14259,10000000.0
2007-11-29 19:11:00,1.14239,1.14239,1.1419,1.14199,24800000.0
2007-11-29 19:12:00,1.14212,1.14287,1.14212,1.14245,15400000.0
2007-11-29 19:13:00,1.14252,1.14272,1.14252,1.14257,12800000.0
2007-11-29 19:14:00,1.14272,1.14272,1.1423,1.1427,9400000.0
2007-11-29 19:15:00,1.14268,1.14271,1.14253,1.14271,9000000.0
2007-11-29 19:16:00,1.14314,1.14366,1.14307,1.14307,10800000.0
2007-11-29 19:17:00,1.14319,1.14366,1.14305,1.14356,18600000.0
2007-11-29 19:18:00,1.14328,1.14328,1.14254,1.14266,15400000.0
2007-11-29 19:19:00,1.14204,1.14204,1.14146,1.14169,9800000.0
2007-11-29 19:20:00,1.14143,1.14208,1.14143,1.14185,10800000.0
2007-11-29 19:21:00,1.14218,1.14226,1.14195,1.14217,9800000.0
2007-11-29 19:22:00,1.14195,1.14276,1.14186,1.14276,25800000.0
2007-11-29 19:23:00,1.14291,1.14329,1.1428,1.1428,11600000.0
2007-11-29 19:24:00,1.14326,1.14364,1.14324,1.14347,17800000.0
2007-11-29 19:25:00,1.14364,1.14382,1.14346,1.14346,20000000.0
2007-11-29 19:26:00,1.14344,1.14344,1.14274,1.14276,5800000.0
2007-11-29 19:27:00,1.14324,1.14377,1.14324,1.14377,14400000.0
2007-11-29 19:28:00,1.14386,1.14386,1.14359,1.14359,15600000.0
2007-11-29 19:29:00,1.14352,1.14381,1.1431,1.14311,16400000.0
2007-11-29 19:30:00,1.14334,1.14334,1.14263,1.14302,12800000.0
2007-11-29 19:31:00,1.14316,1.14325,1.14282,1.14282,6200000.0
2007-11-29 19:32:00,1.14322,1.14336,1.14305,1.14307,11600000.0
2007-11-29 19:33:00,1.1433,1.1436,1.14301,1.14332,10600000.0
2007-11-29 19:34:00,1.14332,1.14332,1.1431,1.14328,24200000.0
2007-11-29 19:35:00,1.14327,1.14327,1.14282,1.14282,14800000.0
2007-11-29 19:36:00,1.14324,1.14343,1.14312,1.14315,15800000.0
2007-11-29 19:37:00,1.14334,1.14366,1.143,1.14322,11200000.0
2007-11-29 19:38:00,1.1434,1.14365,1.143,1.143,16600000.0
2007-11-29 19:39:00,1.14353,1.14422,1.14353,1.1437,8400000.0
2007-11-29 19:40:00,1.14351,1.14392,1.14307,1.14313,20200000.0
2007-11-29 19:41:00,1.14277,1.14321,1.14277,1.14321,9000000.0
2007-11-29 19:42:00,1.14315,1.14382,1.14296,1.14329,22600000.0
2007-11-29 19:43:00,1.14306,1.14344,1.14283,1.14293,8400000.0
2007-11-29 19:44:00,1.14298,1.14326,1.14298,1.14326,11400000.0
2007-11-29 19:45:00,1.14367,1.14383,1.14345,1.14345,22600000.0
2007-11-29 19:46:00,1.14365,1.14367,1.14328,1.14328,20800000.0
2007-11-29 19:47:00,1.14334,1.14334,1.1431,1.14315,19000000.0
2007-11-29 19:48:00,1.14308,1.14329,1.14279,1.143,8400000.0
2007-11-29 19:49:00,1.14324,1.14326,1.14294,1.14316,14200000.0
2007-11-29 19:50:00,1.14305,1.14326,1.14296,1.14326,14200000.0
2007-11-29 19:51:00,1.14293,1.14293,1.14277,1.14288,6800000.0
2007-11-29 19:52:00,1.1433,1.1433,1.14229,1.14291,23800000.0
2007-11-29 19:53:00,1.14234,1.14257,1.14234,1.14257,9000000.0
2007-11-29 19:54:00,1.14224,1.14259,1.14224,1.14238,17800000.0
2007-11-29 19:55:00,1.14251,1.14251,1.14197,1.1421,9200000.0
2007-11-29 19:56:00,1.14215,1.1428,1.14215,1.14236,10000000.0
2007-11-29 19:57:00,1.14216,1.14261,1.14211,1.14233,29000000.0
2007-11-29 19:58:00,1.14246,1.14285,1.14246,1.1426,14000000.0
2007-11-29 19:59:00,1.14236,1.14236,1.1422,1.14221,16000000.0
2007-11-29 20:00:00,1.14226,1.14275,1.14201,1.14275,16400000.0
2007-11-29 20:01:00,1.14223,1.14254,1.14223,1.14229,17800000.0
2007-11-29 20:02:00,1.14258,1.14276,1.14202,1.14227,21400000.0
2007-11-29 20:03:00,1.14243,1.14259,1.14223,1.14225,22800000.0
2007-11-29 20:04:00,1.14236,1.14239,1.14198,1.14215,19400000.0
2007-11-29 20:05:00,1.14258,1.14289,1.14258,1.14289,7400000.0
2007-11-29 20:06:00,1.14306,1.14311,1.14259,1.14259,15200000.0
2007-11-29 20:07:00,1.14227,1.14252,1.14218,1.14234,19200000.0
2007-11-29 20:08:00,1.1424,1.14241,1.14229,1.14241,11800000.0
2007-11-29 20:09:00,1.14266,1.14285,1.14236,1.14236,18000000.0
2007-11-29 20:10:00,1.14227,1.14227,1.14225,1.14225,4000000.0
2007-11-29 20:11:00,1.14235,1.14235,1.14215,1.14215,9600000.0
2007-11-29 20:12:00,1.14252,1.14252,1.14195,1.14218,14400000.0
2007-11-29 20:13:00,1.14249,1.14249,1.14179,1.1418,20400000.0
2007-11-29 20:14:00,1.14228,1.14242,1.14216,1.14216,7800000.0
2007-11-29 20:15:00,1.14229,1.14265,1.14229,1.14257,17000000.0
2007-11-29 20:16:00,1.14297,1.14297,1.14253,1.14262,14400000.0
2007-11-29 20:17:00,1.14275,1.14275,1.14202,1.14202,13400000.0
2007-11-29 20:18:00,1.14181,1.14225,1.14181,1.14225,15600000.0
2007-11-29 20:19:00,1.14208,1.14212,1.14174,1.14174,12200000.0
2007-11-29 20:20:00,1.1429,1.1437,1.1429,1.1437,30600000.0
2007-11-29 20:21:00,1.1421,1.14234,1.14209,1.14216,30600000.0
2007-11-29 20:22:00,1.14217,1.14234,1.14205,1.14205,8000000.0
2007-11-29 20:23:00,1.14205,1.14261,1.1418,1.14224,19800000.0
2007-11-29 20:24:00,1.14232,1.14232,1.14151,1.14222,17200000.0
2007-11-29 20:25:00,1.14198,1.14224,1.14198,1.14205,12000000.0
2007-11-29 20:26:00,1.143,1.1435,1.143,1.1432,17200000.0
2007-11-29 20:27:00,1.14186,1.14222,1.14166,1.14166,17200000.0
2007-11-29 20:28:00,1.14195,1.14217,1.14192,1.14192,7400000.0
2007-11-29 20:29:00,1.14248,1.14266,1.14221,1.14266,25800000.0
2007-11-29 20:30:00,1.14255,1.14267,1.14224,1.14267,6200000.0
2007-11-29 20:31:00,1.14244,1.14291,1.14243,1.14291,12200000.0
2007-11-29 20:32:00,1.14282,1.14291,1.14242,1.14279,14800000.0
2007-11-29 20:33:00,1.1425,1.14295,1.1425,1.14295,7400000.0
2007-11-29 20:34:00,1.14263,1.14297,1.14263,1.14263,13200000.0
2007-11-29 20:35:00,1.14206,1.14237,1.14206,1.14224,10000000.0
2007-11-29 20:36:00,1.14212,1.14243,1.14174,1.1419,8200000.0
2007-11-29 20:37:00,1.1431,1.1433,1.1431,1.1431,9600000.0
2007-11-29 20:38:00,1.14214,1.14255,1.14214,1.14218,9600000.0
2007-11-29 20:39:00,1.14225,1.14249,1.1422,1.14249,12000000.0
2007-11-29 20:40:00,1.14227,1.14266,1.14216,1.14216,11600000.0
2007-11-29 20:41:00,1.14239,1.1427,1.14166,1.14166,10600000.0
2007-11-29 20:42:00,1.14239,1.14242,1.14239,1.14242,3200000.0
2007-11-29 20:43:00,1.14271,1.1429,1.14221,1.14282,13200000.0
2007-11-29 20:44:00,1.14275,1.14305,1.14268,1.14281,14400000.0
2007-11-29 20:45:00,1.14301,1.14336,1.14283,1.14283,21800000.0
2007-11-29 20:46:00,1.14282,1.14282,1.14247,1.14256,13800000.0
2007-11-29 20:47:00,1.14252,1.14316,1.14252,1.14316,14400000.0
2007-11-29 20:48:00,1.14309,1.14309,1.1423,1.14253,12200000.0
2007-11-29 20:49:00,1.14258,1.14258,1.14229,1.14229,7200000.0
2007-11-29 20:50:00,1.14235,1.14308,1.14215,1.14308,14400000.0
2007-11-29 20:51:00,1.14283,1.14285,1.14147,1.14147,14600000.0
2007-11-29 20:52:00,1.14233,1.14241,1.1419,1.14229,9600000.0
2007-11-29 20:53:00,1.142,1.1424,1.14161,1.1424,11400000.0
2007-11-29 20:54:00,1.14196,1.14231,1.14181,1.142,19200000.0
2007-11-29 20:55:00,1.14203,1.14227,1.14184,1.14213,10600000.0
2007-11-29 20:56:00,1.1422,1.1422,1.14176,1.1418,16800000.0
2007-11-29 20:57:00,1.14205,1.14227,1.14188,1.14188,19000000.0
2007-11-29 20:58:00,1.14198,1.14228,1.14184,1.14203,17000000.0
2007-11-29 20:59:00,1.14209,1.14236,1.14205,1.14232,18800000.0
2007-11-29 21:00:00,1.14208,1.14215,1.14164,1.14198,8800000.0
2007-11-29 21:01:00,1.14252,1.14315,1.14247,1.14259,18400000.0
2007-11-29 21:02:00,1.14244,1.14244,1.14146,1.14146,7600000.0
2007-11-29 21:03:00,1.14219,1.14251,1.14183,1.14206,9800000.0
2007-11-29 21:04:00,1.14218,1.14218,1.14174,1.14201,12400000.0
2007-11-29 21:05:00,1.14231,1.14242,1.14195,1.14239,15400000.0
2007-11-29 21:06:00,1.14214,1.14262,1.14202,1.14262,7400000.0
2007-11-29 21:07:00,1.14282,1.14282,1.14224,1.14279,3600000.0
2007-11-29 21:08:00,1.1428,1.1428,1.14227,1.14236,10400000.0
2007-11-29 21:09:00,1.14265,1.14271,1.14238,1.14238,12000000.0
2007-11-29 21:10:00,1.14256,1.14297,1.14224,1.1425,8600000.0
2007-11-29 21:11:00,1.14218,1.14249,1.14192,1.14223,36600000.0
2007-11-29 21:12:00,1.14241,1.14278,1.14241,1.14254,11800000.0
2007-11-29 21:13:00,1.14249,1.14281,1.14239,1.14253,16600000.0
2007-11-29 21:14:00,1.14231,1.14241,1.14223,1.14231,19400000.0
2007-11-29 21:15:00,1.14237,1.14282,1.14221,1.14225,16600000.0
2007-11-29 21:16:00,1.1426,1.14273,1.14241,1.14243,24600000.0
2007-11-29 21:17:00,1.1426,1.14289,1.1426,1.14269,12200000.0
2007-11-29 21:18:00,1.14225,1.14291,1.14225,1.14243,10200000.0
2007-11-29 21:19:00,1.14251,1.14283,1.1425,1.14273,11800000.0
2007-11-29 21:20:00,1.1429,1.14329,1.14278,1.14299,18800000.0
2007-11-29 21:21:00,1.14303,1.14339,1.14303,1.14308,16800000.0
2007-11-29 21:22:00,1.14304,1.14304,1.14259,1.1427,9000000.0
2007-11-29 21:23:00,1.14275,1.14275,1.14219,1.14266,11800000.0
2007-11-29 21:24:00,1.14258,1.14258,1.14221,1.14234,12400000.0
2007-11-29 21:25:00,1.14264,1.14283,1.14241,1.14283,11800000.0
2007-11-29 21:26:00,1.14325,1.14341,1.14298,1.14331,19200000.0
2007-11-29 21:27:00,1.1431,1.1432,1.14287,1.14293,29400000.0
2007-11-29 21:28:00,1.14301,1.14303,1.1427,1.1427,10000000.0
2007-11-29 21:29:00,1.14271,1.14281,1.14252,1.14252,13200000.0
2007-11-29 21:30:00,1.14246,1.14258,1.14208,1.14252,7400000.0
2007-11-29 21:31:00,1.14288,1.14288,1.14269,1.14287,10600000.0
2007-11-29 21:32:00,1.1427,1.1427,1.1426,1.1426,9800000.0
2007-11-29 21:33:00,1.14295,1.14308,1.14278,1.14295,16000000.0
2007-11-29 21:34:00,1.14276,1.14314,1.14243,1.14262,21600000.0
2007-11-29 21:35:00,1.14282,1.14329,1.14282,1.14304,14400000.0
2007-11-29 21:36:00,1.14319,1.14342,1.14258,1.14258,13000000.0
2007-11-29 21:37:00,1.14346,1.1435,1.143,1.143,9200000.0
2007-11-29 21:38:00,1.14295,1.14301,1.14258,1.14296,14000000.0
2007-11-29 21:39:00,1.1433,1.14342,1.14307,1.14324,25600000.0
2007-11-29 21:40:00,1.14327,1.14366,1.14307,1.14336,5600000.0
2007-11-29 21:41:00,1.14359,1.14401,1.14332,1.14332,14000000.0
2007-11-29 21:42:00,1.14334,1.14356,1.14319,1.14356,10400000.0
2007-11-29 21:43:00,1.14298,1.14365,1.14298,1.14337,13000000.0
2007-11-29 21:44:00,1.14329,1.14333,1.143,1.14315,17400000.0
2007-11-29 21:45:00,1.14352,1.14385,1.14334,1.14349,9800000.0
2007-11-29 21:46:00,1.14338,1.14376,1.14323,1.14357,12000000.0
2007-11-29 21:47:00,1.1432,1.14355,1.14318,1.14355,10800000.0
2007-11-29 21:48:00,1.1432,1.14362,1.14313,1.14362,11600000.0
2007-11-29 21:49:00,1.1434,1.14369,1.1434,1.14367,15200000.0
2007-11-29 21:50:00,1.14371,1.14399,1.14348,1.14348,9200000.0
2007-11-29 21:51:00,1.14361,1.144,1.14361,1.144,4800000.0
2007-11-29 21:52:00,1.14412,1.14417,1.14401,1.14401,17400000.0
2007-11-29 21:53:00,1.14434,1.14463,1.14396,1.14397,14200000.0
2007-11-29 21:54:00,1.14397,1.14412,1.14365,1.14368,12200000.0
2007-11-29 21:55:00,1.14378,1.14403,1.14374,1.14403,17200000.0
2007-11-29 21:56:00,1.14412,1.1443,1.14386,1.14397,8000000.0
2007-11-29 21:57:00,1.1432,1.14326,1.14263,1.14274,18400000.0
2007-11-29 21:58:00,1.14243,1.1433,1.14243,1.1433,12200000.0
2007-11-29 21:59:00,1.14357,1.14402,1.14357,1.14379,19400000.0
2007-11-29 22:00:00,1.14389,1.14389,1.14308,1.14384,11000000.0
2007-11-29 22:01:00,1.14353,1.14412,1.14348,1.14412,10800000.0
2007-11-29 22:02:00,1.14379,1.14379,1.14314,1.14342,25200000.0
2007-11-29 22:03:00,1.14302,1.14308,1.1427,1.14278,19600000.0
2007-11-29 22:04:00,1.1429,1.14319,1.14284,1.14319,14200000.0
2007-11-29 22:05:00,1.14327,1.14349,1.14308,1.14324,17400000.0
2007-11-29 22:06:00,1.14301,1.14373,1.14298,1.14373,10000000.0
2007-11-29 22:07:00,1.14356,1.14374,1.1434,1.1434,18200000.0
2007-11-29 22:08:00,1.14336,1.14389,1.14336,1.14346,13400000.0
2007-11-29 22:09:00,1.1433,1.14361,1.14318,1.14344,8400000.0
2007-11-29 22:10:00,1.1434,1.14373,1.1432,1.14326,17400000.0
2007-11-29 22:11:00,1.14334,1.14371,1.14316,1.14328,15000000.0
2007-11-29 22:12:00,1.14325,1.14354,1.14325,1.14326,8200000.0
2007-11-29 22:13:00,1.14354,1.14354,1.14301,1.14333,14800000.0
2007-11-29 22:14:00,1.14353,1.14353,1.14307,1.14307,12400000.0
2007-11-29 22:15:00,1.14316,1.14316,1.14285,1.14285,17200000.0
2007-11-29 22:16:00,1.14328,1.14339,1.14307,1.14336,8800000.0
2007-11-29 22:17:00,1.14289,1.14338,1.14289,1.14338,13800000.0
2007-11-29 22:18:00,1.14357,1.1436,1.14331,1.14344,13000000.0
2007-11-29 22:19:00,1.14311,1.14319,1.14285,1.14319,18200000.0
2007-11-29 22:20:00,1.14307,1.14344,1.14286,1.14325,23400000.0
2007-11-29 22:21:00,1.14317,1.14384,1.14309,1.14309,11000000.0
2007-11-29 22:22:00,1.1434,1.14387,1.1434,1.14358,12600000.0
2007-11-29 22:23:00,1.14338,1.14374,1.14325,1.14328,11000000.0
2007-11-29 22:24:00,1.14311,1.14341,1.14295,1.14341,12400000.0
2007-11-29 22:25:00,1.14343,1.14374,1.14343,1.14362,15800000.0
2007-11-29 22:26:00,1.1437,1.1437,1.14316,1.14327,10600000.0
2007-11-29 22:27:00,1.1429,1.143,1.1429,1.143,9600000.0
2007-11-29 22:28:00,1.1434,1.14366,1.1434,1.14364,9600000.0
2007-11-29 22:29:00,1.1435,1.14412,1.1435,1.14412,8800000.0
2007-11-29 22:30:00,1.14376,1.144,1.14338,1.14384,16000000.0
2007-11-29 22:31:00,1.14341,1.1438,1.14341,1.14376,5800000.0
2007-11-29 22:32:00,1.14348,1.14354,1.14345,1.14345,8400000.0
2007-11-29 22:33:00,1.1433,1.14373,1.1433,1.14367,7800000.0
2007-11-29 22:34:00,1.14396,1.14396,1.14309,1.14326,20000000.0
2007-11-29 22:35:00,1.14339,1.1436,1.14332,1.14354,9800000.0
2007-11-29 22:36:00,1.14324,1.14341,1.14304,1.14304,6800000.0
2007-11-29 22:37:00,1.14346,1.14346,1.14324,1.14324,21600000.0
2007-11-29 22:38:00,1.14316,1.14347,1.14307,1.14347,7400000.0
2007-11-29 22:39:00,1.14328,1.14339,1.14294,1.14304,9800000.0
2007-11-29 22:40:00,1.14278,1.14305,1.14278,1.14286,9000000.0
2007-11-29 22:41:00,1.14302,1.14302,1.14264,1.14273,14400000.0
2007-11-29 22:42:00,1.14267,1.14294,1.14262,1.14283,16000000.0
2007-11-29 22:43:00,1.14304,1.14331,1.14285,1.14326,13800000.0
2007-11-29 22:44:00,1.14336,1.14347,1.14326,1.14327,16600000.0
2007-11-29 22:45:00,1.14335,1.14365,1.1431,1.1431,9600000.0
2007-11-29 22:46:00,1.14364,1.14364,1.14275,1.14321,10800000.0
2007-11-29 22:47:00,1.14313,1.14344,1.14302,1.14306,9400000.0
2007-11-29 22:48:00,1.1433,1.1433,1.14273,1.14273,18400000.0
2007-11-29 22:49:00,1.14325,1.14325,1.14284,1.14284,19600000.0
2007-11-29 22:50:00,1.1421,1.1422,1.1421,1.1421,21800000.0
2007-11-29 22:51:00,1.14316,1.14324,1.14291,1.14324,21800000.0
2007-11-29 22:52:00,1.14272,1.14304,1.14252,1.14252,7800000.0
2007-11-29 22:53:00,1.14329,1.14377,1.14286,1.14286,14400000.0
2007-11-29 22:54:00,1.14313,1.14346,1.14273,1.14329,7600000.0
2007-11-29 22:55:00,1.14321,1.14325,1.14297,1.14297,8400000.0
2007-11-29 22:56:00,1.14333,1.14347,1.14304,1.14347,10200000.0
2007-11-29 22:57:00,1.14347,1.1436,1.14339,1.14352,10400000.0
2007-11-29 22:58:00,1.14317,1.14413,1.14317,1.14348,7400000.0
2007-11-29 22:59:00,1.14312,1.14321,1.14291,1.14291,11600000.0
2007-11-29 23:00:00,1.14315,1.14345,1.14256,1.14325,13000000.0
2007-11-29 23:01:00,1.1432,1.14357,1.1432,1.14347,13600000.0
2007-11-29 23:02:00,1.14317,1.14317,1.14251,1.14251,13200000.0
2007-11-29 23:03:00,1.1432,1.14348,1.1432,1.14345,11600000.0
2007-11-29 23:04:00,1.14334,1.14344,1.14304,1.14304,10800000.0
2007-11-29 23:05:00,1.14289,1.14307,1.1426,1.14267,6600000.0
2007-11-29 23:06:00,1.14255,1.14311,1.14255,1.14311,6800000.0
2007-11-29 23:07:00,1.14295,1.14322,1.14258,1.14258,17800000.0
2007-11-29 23:08:00,1.14285,1.14285,1.14243,1.14271,13200000.0
2007-11-29 23:09:00,1.14248,1.14279,1.14248,1.14261,8000000.0
2007-11-29 23:10:00,1.14252,1.14303,1.14252,1.14273,7400000.0
2007-11-29 23:11:00,1.14259,1.14259,1.14225,1.14228,8400000.0
2007-11-29 23:12:00,1.14267,1.14268,1.14233,1.14244,6600000.0
2007-11-29 23:13:00,1.14239,1.14263,1.14195,1.14257,7200000.0
2007-11-29 23:14:00,1.1432,1.1432,1.1432,1.1432,16200000.0
2007-11-29 23:15:00,1.14255,1.14255,1.14142,1.14144,16200000.0
2007-11-29 23:16:00,1.14132,1.1419,1.14132,1.14164,23400000.0
2007-11-29 23:17:00,1.14174,1.14226,1.14167,1.14207,18400000.0
2007-11-29 23:18:00,1.14196,1.14259,1.14196,1.14231,15400000.0
2007-11-29 23:19:00,1.14232,1.14282,1.14232,1.14271,7600000.0
2007-11-29 23:20:00,1.14265,1.14286,1.1425,1.1425,18000000.0
2007-11-29 23:21:00,1.14249,1.14256,1.14197,1.14228,20600000.0
2007-11-29 23:22:00,1.14241,1.14255,1.1423,1.14243,9200000.0
2007-11-29 23:23:00,1.14198,1.14268,1.14198,1.14268,11400000.0
2007-11-29 23:24:00,1.14227,1.14262,1.14214,1.14236,11800000.0
2007-11-29 23:25:00,1.1424,1.1424,1.14188,1.14188,18000000.0
2007-11-29 23:26:00,1.1422,1.1426,1.1421,1.1426,9600000.0
2007-11-29 23:27:00,1.14233,1.14256,1.1421,1.14248,23000000.0
2007-11-29 23:28:00,1.14193,1.14248,1.14193,1.14201,8800000.0
2007-11-29 23:29:00,1.14247,1.14258,1.14227,1.14258,22200000.0
2007-11-29 23:30:00,1.14265,1.1427,1.14243,1.1427,13600000.0
2007-11-29 23:31:00,1.14287,1.14287,1.14233,1.14233,25000000.0
2007-11-29 23:32:00,1.14242,1.14274,1.14217,1.1427,12600000.0
2007-11-29 23:33:00,1.14258,1.14258,1.14209,1.14216,12200000.0
2007-11-29 23:34:00,1.14184,1.14226,1.14184,1.14193,10000000.0
2007-11-29 23:35:00,1.14215,1.14242,1.14194,1.1421,8400000.0
2007-11-29 23:36:00,1.14197,1.14259,1.14197,1.14259,5600000.0
2007-11-29 23:37:00,1.14265,1.14265,1.14209,1.14222,7600000.0
2007-11-29 23:38:00,1.14232,1.14281,1.14198,1.14198,21000000.0
2007-11-29 23:39:00,1.14218,1.14222,1.14205,1.14205,18400000.0
2007-11-29 23:40:00,1.14238,1.14259,1.142,1.14259,10400000.0
2007-11-29 23:41:00,1.143,1.1432,1.1429,1.1432,9800000.0
2007-11-29 23:42:00,1.14213,1.14233,1.14213,1.14216,9800000.0
2007-11-29 23:43:00,1.14225,1.14272,1.14224,1.14244,15200000.0
2007-11-29 23:44:00,1.14236,1.14236,1.1421,1.14236,8600000.0
2007-11-29 23:45:00,1.14192,1.14192,1.14158,1.14158,6200000.0
2007-11-29 23:46:00,1.14184,1.14184,1.14137,1.14165,23800000.0
2007-11-29 23:47:00,1.14138,1.14161,1.14137,1.1414,27400000.0
2007-11-29 23:48:00,1.14156,1.14156,1.14136,1.14136,6000000.0
2007-11-29 23:49:00,1.1413,1.1416,1.14127,1.14136,16400000.0
2007-11-29 23:50:00,1.14151,1.14151,1.14114,1.14114,16400000.0
2007-11-29 23:51:00,1.1413,1.14139,1.14093,1.14093,6800000.0
2007-11-29 23:52:00,1.14159,1.14159,1.14094,1.14119,12200000.0
2007-11-29 23:53:00,1.14127,1.14127,1.14071,1.14095,20600000.0
2007-11-29 23:54:00,1.14081,1.14103,1.14061,1.14061,15000000.0
2007-11-29 23:55:00,1.14062,1.14128,1.14045,1.14125,16400000.0
2007-11-29 23:56:00,1.14132,1.14137,1.14094,1.14121,22400000.0
2007-11-29 23:57:00,1.14152,1.14195,1.14148,1.14177,45200000.0
2007-11-29 23:58:00,1.14174,1.14263,1.14172,1.14263,17800000.0
2007-11-29 23:59:00,1.14299,1.14299,1.14245,1.14259,15000000.0
2007-11-30 00:00:00,1.14192,1.14245,1.14174,1.14201,6200000.0
2007-11-30 00:01:00,1.14174,1.1419,1.14172,1.14182,22200000.0
2007-11-30 00:02:00,1.14136,1.14154,1.14107,1.14154,12200000.0
2007-11-30 00:04:00,1.14163,1.14216,1.14163,1.14205,11000000.0
2007-11-30 00:05:00,1.14205,1.14205,1.14132,1.14149,23200000.0
2007-11-30 00:06:00,1.14124,1.14163,1.14124,1.14153,15400000.0
2007-11-30 00:07:00,1.14162,1.14202,1.14162,1.14172,19800000.0
2007-11-30 00:08:00,1.1418,1.14223,1.14177,1.14223,12000000.0
2007-11-30 00:09:00,1.14217,1.14254,1.14217,1.14227,20400000.0
2007-11-30 00:10:00,1.14227,1.14249,1.14191,1.14225,14000000.0
2007-11-30 00:11:00,1.14296,1.14302,1.14242,1.14277,13800000.0
2007-11-30 00:12:00,1.14247,1.14266,1.14211,1.14235,12400000.0
2007-11-30 00:13:00,1.14258,1.14285,1.14213,1.14213,23200000.0
2007-11-30 00:14:00,1.14216,1.14236,1.14216,1.14233,6200000.0
2007-11-30 00:15:00,1.14238,1.14267,1.14237,1.14267,10000000.0
2007-11-30 00:16:00,1.14257,1.14285,1.14213,1.14216,15400000.0
2007-11-30 00:17:00,1.14183,1.14183,1.14129,1.14164,13200000.0
2007-11-30 00:18:00,1.14156,1.1418,1.14151,1.1417,27800000.0
2007-11-30 00:19:00,1.14179,1.14205,1.14159,1.14205,11800000.0
2007-11-30 00:20:00,1.14171,1.1418,1.14156,1.14166,7800000.0
2007-11-30 00:21:00,1.1432,1.1432,1.143,1.1431,15000000.0
2007-11-30 00:22:00,1.14134,1.14207,1.14134,1.14183,15000000.0
2007-11-30 00:23:00,1.14184,1.14195,1.14167,1.1418,17200000.0
2007-11-30 00:24:00,1.142,1.14245,1.142,1.14219,15600000.0
2007-11-30 00:25:00,1.14199,1.14234,1.14188,1.14188,16400000.0
2007-11-30 00:26:00,1.14232,1.14241,1.142,1.142,10400000.0
2007-11-30 00:27:00,1.14184,1.14275,1.14184,1.14233,21400000.0
2007-11-30 00:28:00,1.14262,1.14299,1.1423,1.14243,19800000.0
2007-11-30 00:29:00,1.14242,1.14309,1.14242,1.14307,19800000.0
2007-11-30 00:30:00,1.14297,1.14297,1.14266,1.14277,20400000.0
2007-11-30 00:31:00,1.14296,1.14311,1.14296,1.14311,4200000.0
2007-11-30 00:32:00,1.14309,1.14327,1.14309,1.14327,24000000.0
2007-11-30 00:33:00,1.14348,1.14348,1.14308,1.14321,14200000.0
2007-11-30 00:34:00,1.14357,1.1441,1.14357,1.1438,13000000.0
2007-11-30 00:35:00,1.1439,1.14428,1.14377,1.14383,19600000.0
2007-11-30 00:36:00,1.14402,1.14402,1.14347,1.14366,22000000.0
2007-11-30 00:37:00,1.14421,1.14421,1.14346,1.14347,14200000.0
2007-11-30 00:38:00,1.14293,1.14342,1.14265,1.14265,7600000.0
2007-11-30 00:39:00,1.1428,1.1428,1.14249,1.14256,17200000.0
2007-11-30 00:40:00,1.14274,1.14274,1.14252,1.14259,11800000.0
2007-11-30 00:41:00,1.1426,1.14278,1.1425,1.14268,9200000.0
2007-11-30 00:42:00,1.1423,1.14246,1.14217,1.1422,21800000.0
2007-11-30 00:43:00,1.14205,1.14205,1.14162,1.14162,12600000.0
2007-11-30 00:44:00,1.14175,1.14203,1.14167,1.14167,14200000.0
2007-11-30 00:45:00,1.14168,1.14168,1.14099,1.14099,21200000.0
2007-11-30 00:46:00,1.14093,1.14149,1.14093,1.14148,19400000.0
2007-11-30 00:47:00,1.14149,1.1418,1.14142,1.14168,16400000.0
2007-11-30 00:48:00,1.14165,1.14176,1.14159,1.14167,10400000.0
2007-11-30 00:49:00,1.14162,1.14162,1.14116,1.14146,8400000.0
2007-11-30 00:50:00,1.14175,1.14195,1.1415,1.14195,14800000.0
2007-11-30 00:51:00,1.14162,1.14177,1.14133,1.14165,11800000.0
2007-11-30 00:52:00,1.14161,1.14177,1.14135,1.14138,8400000.0
2007-11-30 00:53:00,1.1417,1.14187,1.14148,1.14148,8400000.0
2007-11-30 00:54:00,1.14136,1.14136,1.14129,1.14129,4800000.0
2007-11-30 00:55:00,1.14142,1.14178,1.14142,1.14145,9800000.0
2007-11-30 00:56:00,1.14197,1.14197,1.14132,1.1417,5600000.0
2007-11-30 00:57:00,1.14175,1.14202,1.14162,1.14202,9400000.0
2007-11-30 00:58:00,1.14186,1.14246,1.14174,1.14201,15200000.0
2007-11-30 00:59:00,1.1418,1.1418,1.14125,1.14125,11800000.0
2007-11-30 01:00:00,1.14148,1.14205,1.14144,1.14147,8400000.0
2007-11-30 01:01:00,1.14147,1.14167,1.14144,1.14166,10800000.0
2007-11-30 01:02:00,1.14145,1.14167,1.14139,1.1415,14200000.0
2007-11-30 01:03:00,1.14145,1.1417,1.14096,1.14096,21000000.0
2007-11-30 01:04:00,1.14114,1.1413,1.14114,1.14124,11600000.0
2007-11-30 01:05:00,1.14124,1.14167,1.14104,1.14127,20400000.0
2007-11-30 01:06:00,1.1413,1.14142,1.14125,1.1414,9000000.0
2007-11-30 01:07:00,1.14136,1.14211,1.14136,1.14211,6600000.0
2007-11-30 01:08:00,1.14218,1.14221,1.14157,1.14157,12200000.0
2007-11-30 01:09:00,1.14192,1.14261,1.14192,1.14256,22400000.0
2007-11-30 01:10:00,1.142,1.14244,1.14199,1.14244,10200000.0
2007-11-30 01:11:00,1.14236,1.14236,1.14205,1.14213,12400000.0
2007-11-30 01:12:00,1.14171,1.14229,1.14171,1.14209,23200000.0
2007-11-30 01:13:00,1.14169,1.14221,1.14146,1.14196,9600000.0
2007-11-30 01:14:00,1.14215,1.14215,1.14173,1.14201,7400000.0
2007-11-30 01:15:00,1.1453,1.1455,1.1451,1.1453,8400000.0
2007-11-30 01:16:00,1.1454,1.1457,1.1451,1.1451,8400000.0
2007-11-30 01:17:00,1.14179,1.14224,1.14179,1.14202,8400000.0
2007-11-30 01:18:00,1.14263,1.14269,1.14237,1.14269,18600000.0
2007-11-30 01:19:00,1.14254,1.14262,1.14196,1.14196,21000000.0
2007-11-30 01:20:00,1.14226,1.14258,1.14208,1.14234,11000000.0
2007-11-30 01:21:00,1.14217,1.14247,1.14217,1.14234,14000000.0
2007-11-30 01:22:00,1.14267,1.14311,1.14254,1.14307,15200000.0
2007-11-30 01:23:00,1.14293,1.14299,1.14286,1.14293,15200000.0
2007-11-30 01:24:00,1.14275,1.1431,1.14275,1.14306,10400000.0
2007-11-30 01:25:00,1.14314,1.14321,1.143,1.14318,7000000.0
2007-11-30 01:26:00,1.14306,1.14336,1.14256,1.14256,19400000.0
2007-11-30 01:27:00,1.14271,1.14284,1.14255,1.14284,8400000.0
2007-11-30 01:28:00,1.14294,1.14326,1.14287,1.14307,15600000.0
2007-11-30 01:29:00,1.14294,1.14336,1.14286,1.14298,18200000.0
2007-11-30 01:30:00,1.14332,1.14377,1.1429,1.1434,7600000.0
2007-11-30 01:31:00,1.14361,1.14392,1.14356,1.14369,9600000.0
2007-11-30 01:32:00,1.14386,1.14424,1.14367,1.14424,21200000.0
2007-11-30 01:33:00,1.144,1.144,1.14384,1.14385,11600000.0
2007-11-30 01:34:00,1.14413,1.14413,1.14375,1.14379,11200000.0
2007-11-30 01:35:00,1.14411,1.14455,1.14408,1.14422,11000000.0
2007-11-30 01:36:00,1.14426,1.14455,1.14395,1.14419,6200000.0
2007-11-30 01:37:00,1.14409,1.14431,1.14394,1.14398,14000000.0
2007-11-30 01:38:00,1.14398,1.14398,1.14339,1.14353,14400000.0
2007-11-30 01:39:00,1.14375,1.1439,1.14358,1.14358,22000000.0
2007-11-30 01:40:00,1.14417,1.14457,1.14417,1.14457,10400000.0
2007-11-30 01:41:00,1.14457,1.14486,1.1444,1.1444,18400000.0
2007-11-30 01:42:00,1.14458,1.14458,1.14417,1.14431,11000000.0
2007-11-30 01:43:00,1.14444,1.14461,1.14441,1.14454,11400000.0
2007-11-30 01:44:00,1.14456,1.14471,1.14412,1.14412,11600000.0
2007-11-30 01:45:00,1.14423,1.14423,1.14393,1.14409,15200000.0
2007-11-30 01:46:00,1.14432,1.14441,1.14417,1.14441,17200000.0
2007-11-30 01:47:00,1.14424,1.1446,1.14418,1.14439,24400000.0
2007-11-30 01:48:00,1.14437,1.14448,1.14417,1.14417,9200000.0
2007-11-30 01:49:00,1.14427,1.14466,1.14427,1.14441,13200000.0
2007-11-30 01:50:00,1.1443,1.1443,1.14386,1.14386,30000000.0
2007-11-30 01:51:00,1.14393,1.1445,1.14393,1.14405,10600000.0
2007-11-30 01:52:00,1.14402,1.14428,1.14402,1.14419,16600000.0
2007-11-30 01:53:00,1.14423,1.14449,1.14414,1.14449,20000000.0
2007-11-30 01:54:00,1.14456,1.14482,1.14432,1.14482,23800000.0
2007-11-30 01:55:00,1.14418,1.14483,1.14418,1.14475,12200000.0
2007-11-30 01:56:00,1.14449,1.14469,1.14447,1.1445,20200000.0
2007-11-30 01:57:00,1.14457,1.14478,1.14446,1.14446,12600000.0
2007-11-30 01:58:00,1.14447,1.14447,1.14413,1.14413,11600000.0
2007-11-30 01:59:00,1.14421,1.14445,1.14421,1.14437,16200000.0
2007-11-30 02:00:00,1.14437,1.14445,1.14405,1.14416,23200000.0
2007-11-30 02:01:00,1.14439,1.14458,1.14395,1.14432,18400000.0
2007-11-30 02:02:00,1.14427,1.1444,1.14384,1.14394,23400000.0
2007-11-30 02:03:00,1.14378,1.14387,1.14377,1.14383,12200000.0
2007-11-30 02:04:00,1.14388,1.14407,1.14374,1.14379,22800000.0
2007-11-30 02:05:00,1.14409,1.14481,1.14397,1.14429,13000000.0
2007-11-30 02:06:00,1.14447,1.14459,1.1442,1.14433,12000000.0
2007-11-30 02:07:00,1.14407,1.14426,1.14397,1.14399,16400000.0
2007-11-30 02:08:00,1.14394,1.14394,1.14356,1.14386,10800000.0
2007-11-30 02:09:00,1.14421,1.14421,1.14383,1.14383,8800000.0
2007-11-30 02:10:00,1.14357,1.14412,1.14357,1.14385,11200000.0
2007-11-30 02:11:00,1.14438,1.14479,1.14438,1.14458,13000000.0
2007-11-30 02:12:00,1.14505,1.14513,1.14478,1.14478,23400000.0
2007-11-30 02:13:00,1.14463,1.14513,1.14445,1.14489,7200000.0
2007-11-30 02:14:00,1.14464,1.14524,1.1444,1.14524,18600000.0
2007-11-30 02:15:00,1.14475,1.14504,1.14466,1.1448,21000000.0
2007-11-30 02:16:00,1.14463,1.14527,1.14463,1.14476,11200000.0
2007-11-30 02:17:00,1.14494,1.14508,1.1444,1.1444,24600000.0
2007-11-30 02:18:00,1.1445,1.14493,1.14415,1.14466,11800000.0
2007-11-30 02:19:00,1.14456,1.14488,1.14441,1.14465,12400000.0
2007-11-30 02:20:00,1.14449,1.14474,1.14439,1.1447,14800000.0
2007-11-30 02:21:00,1.14429,1.1447,1.14421,1.14422,27800000.0
2007-11-30 02:22:00,1.14423,1.14468,1.14417,1.14468,12000000.0
2007-11-30 02:23:00,1.14482,1.1452,1.14482,1.14513,9800000.0
2007-11-30 02:24:00,1.1449,1.1449,1.14463,1.14463,7000000.0
2007-11-30 02:25:00,1.1444,1.14448,1.14424,1.14424,11200000.0
2007-11-30 02:26:00,1.14379,1.14419,1.14379,1.14416,4200000.0
2007-11-30 02:27:00,1.14413,1.14444,1.14413,1.14438,17000000.0
2007-11-30 02:28:00,1.14445,1.1445,1.14424,1.14427,12600000.0
2007-11-30 02:29:00,1.14432,1.14506,1.14432,1.14448,13200000.0
2007-11-30 02:30:00,1.14512,1.14584,1.14492,1.14584,12600000.0
2007-11-30 02:31:00,1.14543,1.1457,1.14526,1.1456,10400000.0
2007-11-30 02:32:00,1.14559,1.14617,1.14559,1.14596,17600000.0
2007-11-30 02:33:00,1.14581,1.14591,1.14561,1.14581,11600000.0
2007-11-30 02:34:00,1.14598,1.14619,1.14596,1.14596,10600000.0
2007-11-30 02:35:00,1.14633,1.14651,1.14582,1.14582,20800000.0
2007-11-30 02:36:00,1.14589,1.14627,1.14559,1.14597,11000000.0
2007-11-30 02:37:00,1.146,1.14641,1.14584,1.14584,12400000.0
2007-11-30 02:38:00,1.1471,1.1476,1.1471,1.1473,8200000.0
2007-11-30 02:39:00,1.1462,1.14642,1.1462,1.14624,8200000.0
2007-11-30 02:40:00,1.14625,1.14638,1.14565,1.14565,8400000.0
2007-11-30 02:41:00,1.14516,1.14603,1.14516,1.14602,10800000.0
2007-11-30 02:42:00,1.14635,1.14643,1.14603,1.14618,14600000.0
2007-11-30 02:43:00,1.14628,1.14662,1.14618,1.14647,13200000.0
2007-11-30 02:44:00,1.14629,1.14703,1.14629,1.14637,14800000.0
2007-11-30 02:45:00,1.14596,1.14639,1.14596,1.14639,7400000.0
2007-11-30 02:46:00,1.14624,1.14647,1.1462,1.14628,12800000.0
2007-11-30 02:47:00,1.14629,1.14671,1.14605,1.14671,29800000.0
2007-11-30 02:48:00,1.14641,1.14641,1.14576,1.1463,29200000.0
2007-11-30 02:49:00,1.1461,1.14636,1.1459,1.14604,17600000.0
2007-11-30 02:50:00,1.14624,1.14665,1.14616,1.14618,16000000.0
2007-11-30 02:51:00,1.1464,1.14648,1.14597,1.14632,10400000.0
2007-11-30 02:52:00,1.14657,1.14659,1.14579,1.14659,9400000.0
2007-11-30 02:53:00,1.14654,1.14654,1.14618,1.14618,14800000.0
2007-11-30 02:54:00,1.14592,1.1465,1.14592,1.14633,25800000.0
2007-11-30 02:55:00,1.14562,1.14622,1.14546,1.14613,24600000.0
2007-11-30 02:56:00,1.14635,1.14644,1.14609,1.14609,24200000.0
2007-11-30 02:57:00,1.14573,1.14593,1.14566,1.14569,6800000.0
2007-11-30 02:58:00,1.14562,1.14617,1.14562,1.146,8400000.0
2007-11-30 02:59:00,1.14552,1.14586,1.14542,1.14551,21000000.0
2007-11-30 03:00:00,1.1458,1.14619,1.1456,1.14618,25400000.0
2007-11-30 03:01:00,1.14596,1.14637,1.14596,1.14632,11000000.0
2007-11-30 03:02:00,1.14617,1.14645,1.14609,1.14642,19200000.0
2007-11-30 03:03:00,1.14617,1.14659,1.14613,1.1463,19400000.0
2007-11-30 03:04:00,1.14633,1.14672,1.14633,1.14672,24800000.0
2007-11-30 03:05:00,1.14633,1.14701,1.14615,1.14701,18800000.0
2007-11-30 03:06:00,1.14674,1.14737,1.14667,1.14707,14400000.0
2007-11-30 03:07:00,1.14764,1.14764,1.14682,1.14695,17000000.0
2007-11-30 03:08:00,1.14715,1.14777,1.14696,1.14754,19000000.0
2007-11-30 03:09:00,1.14702,1.14712,1.14625,1.14625,22800000.0
2007-11-30 03:10:00,1.1465,1.1471,1.14626,1.1471,22000000.0
2007-11-30 03:11:00,1.14651,1.14681,1.14651,1.14681,16400000.0
2007-11-30 03:12:00,1.14724,1.14724,1.14662,1.147,16200000.0
2007-11-30 03:13:00,1.14751,1.14767,1.14728,1.14743,11200000.0
2007-11-30 03:14:00,1.14769,1.14812,1.14769,1.14786,18800000.0
2007-11-30 03:15:00,1.14754,1.14789,1.14752,1.14752,15000000.0
2007-11-30 03:16:00,1.14699,1.14755,1.14699,1.1474,21000000.0
2007-11-30 03:17:00,1.14726,1.14732,1.14691,1.14691,18000000.0
2007-11-30 03:18:00,1.1465,1.14684,1.14634,1.14664,8400000.0
2007-11-30 03:19:00,1.14637,1.14703,1.14637,1.14703,20200000.0
2007-11-30 03:20:00,1.1468,1.14709,1.14678,1.14709,13600000.0
2007-11-30 03:21:00,1.14614,1.14671,1.14604,1.14641,9600000.0
2007-11-30 03:22:00,1.14637,1.14725,1.14627,1.14688,25200000.0
2007-11-30 03:23:00,1.1476,1.14788,1.14753,1.1476,11600000.0
2007-11-30 03:24:00,1.14738,1.14759,1.14728,1.14741,17400000.0
2007-11-30 03:25:00,1.14758,1.14779,1.14734,1.14779,15000000.0
2007-11-30 03:26:00,1.14725,1.14749,1.14716,1.14716,13600000.0
2007-11-30 03:27:00,1.14718,1.14742,1.14677,1.14684,26000000.0
2007-11-30 03:28:00,1.14738,1.14747,1.14701,1.14701,15800000.0
2007-11-30 03:29:00,1.14704,1.14708,1.14656,1.1468,23200000.0
2007-11-30 03:30:00,1.14653,1.14653,1.1461,1.14613,11600000.0
2007-11-30 03:31:00,1.14667,1.14667,1.14644,1.14648,5000000.0
2007-11-30 03:32:00,1.14625,1.14643,1.14606,1.14625,8800000.0
2007-11-30 03:33:00,1.14601,1.14605,1.14571,1.14577,13000000.0
2007-11-30 03:34:00,1.14599,1.14627,1.14578,1.14627,16600000.0
2007-11-30 03:35:00,1.14621,1.14665,1.14621,1.14634,8600000.0
2007-11-30 03:36:00,1.1463,1.14658,1.14617,1.14617,17000000.0
2007-11-30 03:37:00,1.14664,1.14671,1.14623,1.14655,14400000.0
2007-11-30 03:38:00,1.14671,1.14681,1.14662,1.14681,6800000.0
2007-11-30 03:39:00,1.1466,1.14681,1.14635,1.14681,7400000.0
2007-11-30 03:40:00,1.14663,1.14663,1.1464,1.14642,9000000.0
2007-11-30 03:41:00,1.14692,1.14706,1.14672,1.14687,9600000.0
2007-11-30 03:42:00,1.14691,1.14698,1.14624,1.14689,11800000.0
2007-11-30 03:43:00,1.1469,1.14716,1.14668,1.14668,7800000.0
2007-11-30 03:44:00,1.14794,1.14802,1.14754,1.14754,15200000.0
2007-11-30 03:45:00,1.14734,1.14779,1.14729,1.14734,22400000.0
2007-11-30 03:46:00,1.14697,1.14735,1.14683,1.14735,10000000.0
2007-11-30 03:47:00,1.14741,1.14743,1.14741,1.14743,5600000.0
2007-11-30 03:48:00,1.14755,1.14765,1.14725,1.14765,14200000.0
2007-11-30 03:49:00,1.14769,1.14803,1.14717,1.14717,18200000.0
2007-11-30 03:50:00,1.14703,1.14755,1.14703,1.14742,9600000.0
2007-11-30 03:51:00,1.14757,1.14767,1.14704,1.14704,21800000.0
2007-11-30 03:52:00,1.14741,1.14749,1.14676,1.14707,22600000.0
2007-11-30 03:53:00,1.14774,1.14784,1.14705,1.14784,10000000.0
2007-11-30 03:54:00,1.148,1.1481,1.148,1.1481,8400000.0
2007-11-30 03:55:00,1.14765,1.14809,1.14723,1.14723,8400000.0
2007-11-30 03:56:00,1.1472,1.14739,1.14717,1.14739,12000000.0
2007-11-30 03:57:00,1.14754,1.14783,1.14754,1.14779,11600000.0
2007-11-30 03:58:00,1.14753,1.14789,1.14734,1.14746,17800000.0
2007-11-30 03:59:00,1.14697,1.14752,1.14697,1.14752,11000000.0
2007-11-30 04:00:00,1.14745,1.14784,1.14742,1.14753,17400000.0
2007-11-30 04:01:00,1.14765,1.14798,1.14732,1.14732,19800000.0
2007-11-30 04:02:00,1.14761,1.14777,1.14743,1.14756,13200000.0
2007-11-30 04:03:00,1.14818,1.14818,1.14779,1.14805,18600000.0
2007-11-30 04:04:00,1.14785,1.14807,1.14743,1.14743,17400000.0
2007-11-30 04:05:00,1.14726,1.14795,1.14726,1.14795,26200000.0
2007-11-30 04:06:00,1.14809,1.14809,1.14755,1.14755,17000000.0
2007-11-30 04:07:00,1.14758,1.14805,1.14757,1.14784,24800000.0
2007-11-30 04:08:00,1.14726,1.14763,1.14726,1.14763,23400000.0
2007-11-30 04:09:00,1.14768,1.14814,1.14743,1.14778,16200000.0
2007-11-30 04:10:00,1.14767,1.14787,1.14758,1.14787,9800000.0
2007-11-30 04:11:00,1.14775,1.14811,1.14775,1.14797,8800000.0
2007-11-30 04:12:00,1.14789,1.14804,1.1478,1.14781,13800000.0
2007-11-30 04:13:00,1.14808,1.14808,1.14729,1.14747,20800000.0
2007-11-30 04:14:00,1.14767,1.14832,1.14746,1.14796,14600000.0
2007-11-30 04:15:00,1.14804,1.14816,1.14785,1.14808,20800000.0
2007-11-30 04:16:00,1.14779,1.148,1.14758,1.14772,28600000.0
2007-11-30 04:17:00,1.14748,1.14812,1.14748,1.14777,33000000.0
2007-11-30 04:18:00,1.14786,1.14813,1.14749,1.14813,14200000.0
2007-11-30 04:19:00,1.14803,1.14829,1.14794,1.14825,18200000.0
2007-11-30 04:20:00,1.14827,1.14854,1.14807,1.14827,20200000.0
2007-11-30 04:21:00,1.14831,1.14842,1.14799,1.14842,20600000.0
2007-11-30 04:22:00,1.14833,1.14833,1.14824,1.14827,12400000.0
2007-11-30 04:23:00,1.14824,1.14862,1.14824,1.14862,15400000.0
2007-11-30 04:24:00,1.14849,1.14882,1.14812,1.14825,6800000.0
2007-11-30 04:25:00,1.14843,1.14857,1.14803,1.14803,6800000.0
2007-11-30 04:26:00,1.14816,1.14854,1.14804,1.14835,11400000.0
2007-11-30 04:27:00,1.1471,1.1472,1.1467,1.1469,15600000.0
2007-11-30 04:28:00,1.14852,1.14852,1.14829,1.14829,15600000.0
2007-11-30 04:29:00,1.14827,1.1484,1.14817,1.14829,12600000.0
2007-11-30 04:30:00,1.14783,1.14843,1.14783,1.14786,11000000.0
2007-11-30 04:31:00,1.14793,1.14828,1.14793,1.14813,21600000.0
2007-11-30 04:32:00,1.1485,1.14856,1.14801,1.14811,15800000.0
2007-11-30 04:33:00,1.14746,1.14775,1.1472,1.14775,12200000.0
2007-11-30 04:34:00,1.14773,1.14773,1.14745,1.14755,11600000.0
2007-11-30 04:35:00,1.14808,1.14817,1.14765,1.148,11800000.0
2007-11-30 04:36:00,1.14816,1.14833,1.14787,1.14828,27400000.0
2007-11-30 04:37:00,1.14822,1.14822,1.14771,1.14771,11400000.0
2007-11-30 04:38:00,1.14773,1.14797,1.14754,1.14797,14400000.0
2007-11-30 04:39:00,1.14776,1.1479,1.14763,1.1479,10800000.0
2007-11-30 04:40:00,1.14809,1.1481,1.14754,1.14754,22600000.0
2007-11-30 04:41:00,1.14811,1.14815,1.14799,1.14805,13400000.0
2007-11-30 04:42:00,1.14835,1.1485,1.14805,1.14807,22400000.0
2007-11-30 04:43:00,1.14805,1.14824,1.14776,1.14783,6800000.0
2007-11-30 04:44:00,1.14843,1.14858,1.14811,1.1483,16000000.0
2007-11-30 04:45:00,1.14799,1.14799,1.14741,1.14741,12000000.0
2007-11-30 04:46:00,1.14723,1.14762,1.147,1.147,12400000.0
2007-11-30 04:47:00,1.14687,1.14724,1.14687,1.14724,24800000.0
2007-11-30 04:48:00,1.14697,1.14721,1.14662,1.14694,17600000.0
2007-11-30 04:49:00,1.14725,1.14755,1.14706,1.14721,17600000.0
2007-11-30 04:50:00,1.14726,1.14726,1.14658,1.14658,14600000.0
2007-11-30 04:51:00,1.14628,1.14717,1.14628,1.147,19800000.0
2007-11-30 04:52:00,1.14731,1.1476,1.14698,1.14703,12200000.0
2007-11-30 04:53:00,1.14694,1.14721,1.14682,1.14721,28600000.0
2007-11-30 04:54:00,1.14742,1.14766,1.14735,1.1476,9800000.0
2007-11-30 04:55:00,1.14767,1.14801,1.14758,1.14764,11800000.0
2007-11-30 04:56:00,1.14749,1.14783,1.14728,1.14757,25800000.0
2007-11-30 04:57:00,1.1476,1.14763,1.14745,1.14756,14600000.0
2007-11-30 04:58:00,1.14785,1.14833,1.14785,1.14799,20400000.0
2007-11-30 04:59:00,1.14784,1.14793,1.14784,1.14786,16400000.0
2007-11-30 05:00:00,1.14807,1.14851,1.14796,1.14851,13600000.0
2007-11-30 05:01:00,1.14818,1.1482,1.14779,1.14804,6200000.0
2007-11-30 05:02:00,1.14806,1.14849,1.1478,1.14818,24200000.0
2007-11-30 05:03:00,1.14847,1.14847,1.14843,1.14843,2000000.0
2007-11-30 05:04:00,1.14847,1.1489,1.14847,1.14877,12800000.0
2007-11-30 05:05:00,1.14858,1.14858,1.14825,1.14827,14000000.0
2007-11-30 05:06:00,1.14765,1.14811,1.14765,1.14811,9400000.0
2007-11-30 05:07:00,1.14813,1.14842,1.14813,1.14842,12400000.0
2007-11-30 05:08:00,1.14858,1.14863,1.14797,1.14797,11200000.0
2007-11-30 05:09:00,1.14813,1.14862,1.14813,1.14822,19400000.0
2007-11-30 05:10:00,1.14819,1.14886,1.14805,1.14828,11400000.0
2007-11-30 05:11:00,1.1477,1.14799,1.14746,1.14788,19400000.0
2007-11-30 05:12:00,1.14797,1.14808,1.14765,1.14765,13000000.0
2007-11-30 05:13:00,1.14768,1.14805,1.14752,1.14764,13800000.0
2007-11-30 05:14:00,1.14778,1.14783,1.14753,1.14773,13200000.0
2007-11-30 05:15:00,1.14759,1.14799,1.14755,1.14779,21400000.0
2007-11-30 05:16:00,1.14794,1.14794,1.14744,1.14765,19400000.0
2007-11-30 05:17:00,1.14794,1.14814,1.14713,1.14713,26000000.0
2007-11-30 05:18:00,1.14688,1.14729,1.14687,1.14703,8600000.0
2007-11-30 05:19:00,1.14713,1.14713,1.1466,1.1466,11400000.0
2007-11-30 05:20:00,1.14663,1.1472,1.14634,1.14685,14400000.0
2007-11-30 05:21:00,1.14684,1.14702,1.14658,1.14675,22000000.0
2007-11-30 05:22:00,1.14651,1.14729,1.14651,1.14729,4200000.0
2007-11-30 05:23:00,1.14732,1.14771,1.14686,1.14686,14600000.0
2007-11-30 05:24:00,1.14681,1.14708,1.14662,1.14662,12400000.0
2007-11-30 05:25:00,1.14653,1.14696,1.14653,1.14672,15600000.0
2007-11-30 05:26:00,1.14629,1.1468,1.14629,1.14657,26200000.0
2007-11-30 05:27:00,1.14683,1.14714,1.14657,1.14657,15800000.0
2007-11-30 05:28:00,1.1465,1.14656,1.1462,1.1462,6200000.0
2007-11-30 05:29:00,1.14666,1.14685,1.14622,1.14648,15000000.0
2007-11-30 05:30:00,1.14636,1.14689,1.14636,1.14641,21000000.0
2007-11-30 05:31:00,1.14623,1.14693,1.14623,1.14681,14200000.0
2007-11-30 05:32:00,1.14695,1.14713,1.14688,1.14713,9000000.0
2007-11-30 05:33:00,1.14735,1.14754,1.14707,1.14724,19400000.0
2007-11-30 05:34:00,1.1473,1.14744,1.14699,1.14744,13400000.0
2007-11-30 05:35:00,1.14779,1.14808,1.14773,1.14808,12400000.0
2007-11-30 05:36:00,1.14804,1.14873,1.14804,1.14851,12400000.0
2007-11-30 05:37:00,1.14846,1.1486,1.14812,1.14812,6800000.0
2007-11-30 05:38:00,1.14809,1.14873,1.14809,1.14846,13800000.0
2007-11-30 05:39:00,1.14881,1.14881,1.14794,1.14836,18200000.0
2007-11-30 05:40:00,1.14838,1.14838,1.14769,1.14769,11600000.0
2007-11-30 05:41:00,1.14764,1.14789,1.14761,1.14761,10400000.0
2007-11-30 05:42:00,1.14794,1.14819,1.14755,1.14755,11000000.0
2007-11-30 05:43:00,1.1477,1.14782,1.14738,1.14738,12000000.0
2007-11-30 05:44:00,1.14724,1.14759,1.14724,1.14751,26000000.0
2007-11-30 05:45:00,1.14765,1.14798,1.14765,1.14791,19800000.0
2007-11-30 05:46:00,1.14764,1.14802,1.14755,1.1478,34000000.0
2007-11-30 05:47:00,1.14792,1.14792,1.14722,1.14731,16400000.0
2007-11-30 05:48:00,1.14687,1.14687,1.14622,1.14675,8800000.0
2007-11-30 05:49:00,1.14663,1.14681,1.14637,1.1466,15600000.0
2007-11-30 05:50:00,1.14652,1.14717,1.14652,1.14715,9400000.0
2007-11-30 05:51:00,1.14707,1.14748,1.14707,1.14712,26800000.0
2007-11-30 05:52:00,1.14678,1.14702,1.14651,1.14687,11000000.0
2007-11-30 05:53:00,1.14679,1.14721,1.14611,1.14611,12600000.0
2007-11-30 05:54:00,1.14621,1.14684,1.14585,1.14585,11000000.0
2007-11-30 05:55:00,1.14624,1.14624,1.14583,1.14593,7800000.0
2007-11-30 05:56:00,1.14622,1.14642,1.14597,1.14601,14600000.0
2007-11-30 05:57:00,1.14582,1.14629,1.1455,1.14629,20800000.0
2007-11-30 05:58:00,1.14619,1.14619,1.14615,1.14615,4000000.0
2007-11-30 05:59:00,1.14642,1.1467,1.1463,1.14642,20400000.0
2007-11-30 06:00:00,1.14663,1.14673,1.14609,1.14666,13000000.0
2007-11-30 06:01:00,1.14681,1.14681,1.14578,1.14607,9000000.0
2007-11-30 06:02:00,1.14599,1.14626,1.14585,1.14626,11400000.0
2007-11-30 06:03:00,1.14622,1.14637,1.14601,1.14601,26800000.0
2007-11-30 06:04:00,1.14616,1.14616,1.1454,1.14574,13000000.0
2007-11-30 06:05:00,1.14618,1.14635,1.14603,1.14612,18800000.0
2007-11-30 06:06:00,1.14669,1.14696,1.14642,1.14673,13400000.0
2007-11-30 06:07:00,1.14678,1.14719,1.14678,1.14719,12800000.0
2007-11-30 06:08:00,1.14704,1.14715,1.14674,1.14674,9800000.0
2007-11-30 06:09:00,1.14689,1.14711,1.14677,1.14677,14600000.0
2007-11-30 06:10:00,1.14675,1.14675,1.14632,1.14632,9400000.0
2007-11-30 06:11:00,1.14604,1.14649,1.14601,1.14624,8200000.0
2007-11-30 06:12:00,1.14606,1.14656,1.14593,1.14593,13800000.0
2007-11-30 06:13:00,1.14603,1.1463,1.14603,1.1463,15400000.0
2007-11-30 06:14:00,1.14628,1.14648,1.14617,1.14638,14600000.0
2007-11-30 06:15:00,1.14617,1.1462,1.14591,1.146,9600000.0
2007-11-30 06:16:00,1.14583,1.14645,1.14549,1.14615,14400000.0
2007-11-30 06:17:00,1.14632,1.14632,1.14554,1.14558,13200000.0
2007-11-30 06:18:00,1.14557,1.14576,1.1455,1.14556,11000000.0
2007-11-30 06:19:00,1.14547,1.14621,1.14547,1.14583,15800000.0
2007-11-30 06:20:00,1.14589,1.14611,1.14584,1.14611,9800000.0
2007-11-30 06:21:00,1.14564,1.14583,1.14539,1.14555,29000000.0
2007-11-30 06:22:00,1.1456,1.14633,1.14555,1.14633,12000000.0
2007-11-30 06:23:00,1.14582,1.14623,1.14582,1.14622,11800000.0
2007-11-30 06:24:00,1.14595,1.14641,1.1459,1.1461,7800000.0
2007-11-30 06:25:00,1.14552,1.14598,1.14552,1.14571,11200000.0
2007-11-30 06:26:00,1.14587,1.14599,1.14564,1.14596,17400000.0
2007-11-30 06:27:00,1.14577,1.14624,1.14577,1.14619,23000000.0
2007-11-30 06:28:00,1.14656,1.14656,1.14596,1.14614,11800000.0
2007-11-30 06:29:00,1.14659,1.14659,1.1463,1.14636,11400000.0
2007-11-30 06:30:00,1.14638,1.14689,1.14634,1.14635,16000000.0
2007-11-30 06:31:00,1.14639,1.14675,1.14603,1.14603,21400000.0
2007-11-30 06:32:00,1.14663,1.14713,1.14663,1.14699,9000000.0
2007-11-30 06:33:00,1.14663,1.1469,1.14642,1.14642,17400000.0
2007-11-30 06:34:00,1.14614,1.14614,1.14573,1.14573,10200000.0
2007-11-30 06:35:00,1.14605,1.14605,1.14532,1.1456,11600000.0
2007-11-30 06:36:00,1.14569,1.14606,1.1456,1.14583,23400000.0
2007-11-30 06:37:00,1.14573,1.1462,1.14566,1.14611,12600000.0
2007-11-30 06:38:00,1.14645,1.14645,1.1457,1.1457,10600000.0
2007-11-30 06:39:00,1.14558,1.14587,1.14535,1.14536,13200000.0
2007-11-30 06:40:00,1.14552,1.14573,1.14546,1.14556,10600000.0
2007-11-30 06:41:00,1.14556,1.14575,1.14518,1.14529,16600000.0
2007-11-30 06:42:00,1.14574,1.14574,1.14493,1.14554,17400000.0
2007-11-30 06:43:00,1.14559,1.14559,1.14514,1.14514,17600000.0
2007-11-30 06:44:00,1.14549,1.14574,1.14546,1.1456,20200000.0
2007-11-30 06:45:00,1.14566,1.14582,1.14566,1.14572,22400000.0
2007-11-30 06:46:00,1.1457,1.14628,1.1457,1.14581,14200000.0
2007-11-30 06:47:00,1.14556,1.14593,1.14537,1.14538,23000000.0
2007-11-30 06:48:00,1.14558,1.1458,1.14553,1.14554,13000000.0
2007-11-30 06:49:00,1.14584,1.14608,1.14579,1.14594,23600000.0
2007-11-30 06:50:00,1.14613,1.1463,1.14594,1.14602,13800000.0
2007-11-30 06:51:00,1.14624,1.14648,1.14624,1.14632,16200000.0
2007-11-30 06:52:00,1.14603,1.14632,1.14594,1.14594,10600000.0
2007-11-30 06:53:00,1.14598,1.14638,1.14598,1.14604,12000000.0
2007-11-30 06:54:00,1.1459,1.1461,1.14582,1.14582,13000000.0
2007-11-30 06:55:00,1.14612,1.14614,1.14578,1.14609,25000000.0
2007-11-30 06:56:00,1.14627,1.14664,1.14579,1.14659,16000000.0
2007-11-30 06:57:00,1.14677,1.14677,1.14615,1.1464,22000000.0
2007-11-30 06:58:00,1.14622,1.14651,1.14606,1.14641,15800000.0
2007-11-30 06:59:00,1.14668,1.14668,1.14609,1.14651,19800000.0
2007-11-30 07:00:00,1.14631,1.14682,1.14631,1.14682,9800000.0
2007-11-30 07:01:00,1.14693,1.14714,1.14666,1.14667,26600000.0
2007-11-30 07:02:00,1.14691,1.14691,1.14662,1.14686,14200000.0
2007-11-30 07:03:00,1.14665,1.14665,1.14576,1.14576,15600000.0
2007-11-30 07:04:00,1.14581,1.14625,1.14581,1.14612,7200000.0
2007-11-30 07:05:00,1.14643,1.14656,1.14596,1.14632,17600000.0
2007-11-30 07:06:00,1.14636,1.14636,1.14598,1.14598,14000000.0
2007-11-30 07:07:00,1.14633,1.1467,1.14618,1.14662,5600000.0
2007-11-30 07:08:00,1.14675,1.14675,1.14635,1.14635,9600000.0
2007-11-30 07:09:00,1.14618,1.14657,1.14618,1.14646,11400000.0
2007-11-30 07:10:00,1.14666,1.14704,1.14666,1.14672,11000000.0
2007-11-30 07:11:00,1.14644,1.1466,1.14625,1.14643,24600000.0
2007-11-30 07:12:00,1.14627,1.14649,1.14608,1.14611,19800000.0
2007-11-30 07:13:00,1.14578,1.14589,1.14559,1.14588,7400000.0
2007-11-30 07:14:00,1.14583,1.1459,1.14562,1.14562,10400000.0
2007-11-30 07:15:00,1.14567,1.14567,1.14501,1.14502,10400000.0
2007-11-30 07:16:00,1.14505,1.14523,1.14491,1.14523,21200000.0
2007-11-30 07:17:00,1.14538,1.1457,1.14531,1.14533,9400000.0
2007-11-30 07:18:00,1.14525,1.14558,1.14511,1.14515,6200000.0
2007-11-30 07:19:00,1.14511,1.1453,1.14502,1.14505,7400000.0
2007-11-30 07:20:00,1.14549,1.14556,1.14516,1.14556,15800000.0
2007-11-30 07:21:00,1.14542,1.14542,1.14501,1.1452,20400000.0
2007-11-30 07:22:00,1.1454,1.14583,1.1452,1.14583,15600000.0
2007-11-30 07:23:00,1.14582,1.14582,1.14512,1.14526,12600000.0
2007-11-30 07:24:00,1.14519,1.14539,1.14509,1.1453,14200000.0
2007-11-30 07:25:00,1.14524,1.14592,1.14503,1.14514,15400000.0
2007-11-30 07:26:00,1.1455,1.14553,1.14494,1.14518,10800000.0
2007-11-30 07:27:00,1.14513,1.14566,1.14513,1.14566,16000000.0
2007-11-30 07:28:00,1.14528,1.14596,1.14528,1.14596,7400000.0
2007-11-30 07:29:00,1.14503,1.14503,1.14475,1.14475,5800000.0
2007-11-30 07:30:00,1.14492,1.14529,1.14464,1.14529,13600000.0
2007-11-30 07:31:00,1.14514,1.14552,1.14512,1.14552,9400000.0
2007-11-30 07:32:00,1.14577,1.14589,1.14558,1.14584,14600000.0
2007-11-30 07:33:00,1.14564,1.14607,1.14546,1.14589,18000000.0
2007-11-30 07:34:00,1.14574,1.14635,1.14565,1.14635,10800000.0
2007-11-30 07:35:00,1.14611,1.14658,1.14568,1.14658,24400000.0
2007-11-30 07:36:00,1.14606,1.14626,1.14602,1.14603,11400000.0
2007-11-30 07:37:00,1.14572,1.14606,1.14571,1.14582,17400000.0
2007-11-30 07:38:00,1.14582,1.14603,1.14479,1.14479,32400000.0
2007-11-30 07:39:00,1.14502,1.14519,1.14486,1.14519,28800000.0
2007-11-30 07:40:00,1.14489,1.14489,1.1444,1.14442,14600000.0
2007-11-30 07:41:00,1.14444,1.14486,1.1441,1.14486,16200000.0
2007-11-30 07:42:00,1.14463,1.14463,1.14399,1.14424,6200000.0
2007-11-30 07:43:00,1.14414,1.14468,1.14414,1.1443,7800000.0
2007-11-30 07:44:00,1.14431,1.14472,1.14395,1.14417,14000000.0
2007-11-30 07:45:00,1.14431,1.14472,1.14423,1.14429,9800000.0
2007-11-30 07:46:00,1.14376,1.14423,1.14376,1.14423,6800000.0
2007-11-30 07:47:00,1.14435,1.14469,1.14435,1.14446,20600000.0
2007-11-30 07:48:00,1.14427,1.14467,1.14427,1.14434,16400000.0
2007-11-30 07:49:00,1.14426,1.14483,1.14419,1.14448,25200000.0
2007-11-30 07:50:00,1.1443,1.14473,1.14419,1.14451,28400000.0
2007-11-30 07:51:00,1.1471,1.1472,1.1471,1.1472,10400000.0
2007-11-30 07:52:00,1.14482,1.14495,1.14477,1.14477,10400000.0
2007-11-30 07:53:00,1.14528,1.14528,1.14456,1.14456,10200000.0
2007-11-30 07:54:00,1.14465,1.14485,1.14447,1.14463,9000000.0
2007-11-30 07:55:00,1.14456,1.14494,1.14456,1.14475,10800000.0
2007-11-30 07:56:00,1.14528,1.14559,1.14493,1.14559,16800000.0
2007-11-30 07:57:00,1.14519,1.14571,1.14485,1.14571,10800000.0
2007-11-30 07:58:00,1.14613,1.14626,1.14577,1.14597,12600000.0
2007-11-30 07:59:00,1.14578,1.146,1.14567,1.146,7800000.0
2007-11-30 08:00:00,1.14545,1.14645,1.14545,1.14611,19200000.0
2007-11-30 08:01:00,1.14618,1.1463,1.14599,1.14604,13000000.0
2007-11-30 08:02:00,1.14613,1.14646,1.14606,1.14631,25800000.0
2007-11-30 08:03:00,1.14558,1.1461,1.14552,1.14587,20600000.0
2007-11-30 08:04:00,1.14647,1.14647,1.14559,1.14605,10000000.0
2007-11-30 08:05:00,1.14576,1.14576,1.14507,1.1454,11000000.0
2007-11-30 08:06:00,1.14468,1.14483,1.14447,1.14483,12200000.0
2007-11-30 08:07:00,1.14462,1.14484,1.14418,1.14436,9400000.0
2007-11-30 08:08:00,1.14418,1.1447,1.14417,1.14466,15600000.0
2007-11-30 08:09:00,1.14494,1.14536,1.14489,1.14528,17400000.0
2007-11-30 08:10:00,1.14532,1.1455,1.14519,1.14519,14800000.0
2007-11-30 08:11:00,1.14533,1.14563,1.14531,1.14563,14600000.0
2007-11-30 08:12:00,1.14612,1.14612,1.1456,1.14595,14400000.0
2007-11-30 08:13:00,1.14555,1.14601,1.14555,1.14558,13200000.0
2007-11-30 08:14:00,1.14612,1.14612,1.14551,1.14593,21800000.0
2007-11-30 08:15:00,1.14635,1.1467,1.14635,1.14645,17000000.0
2007-11-30 08:16:00,1.14622,1.14693,1.14622,1.14676,11400000.0
2007-11-30 08:17:00,1.14681,1.14681,1.14588,1.14588,9000000.0
2007-11-30 08:18:00,1.14635,1.14642,1.146,1.14638,11800000.0
2007-11-30 08:19:00,1.14661,1.14661,1.14614,1.14617,16400000.0
2007-11-30 08:20:00,1.14609,1.14662,1.14603,1.14603,9000000.0
2007-11-30 08:21:00,1.14594,1.14652,1.14594,1.14652,10800000.0
2007-11-30 08:22:00,1.14662,1.14753,1.14662,1.14708,15400000.0
2007-11-30 08:23:00,1.14722,1.14733,1.14695,1.14731,7200000.0
2007-11-30 08:24:00,1.14739,1.14739,1.1467,1.1467,13400000.0
2007-11-30 08:25:00,1.14685,1.14722,1.14665,1.14665,14600000.0
2007-11-30 08:26:00,1.14668,1.14683,1.14656,1.14663,10600000.0
2007-11-30 08:27:00,1.1466,1.1469,1.14638,1.14656,12200000.0
2007-11-30 08:28:00,1.14638,1.14707,1.14632,1.14707,8000000.0
2007-11-30 08:29:00,1.14679,1.14679,1.14646,1.14651,9400000.0
2007-11-30 08:30:00,1.14606,1.14675,1.14606,1.14654,10400000.0
2007-11-30 08:31:00,1.14632,1.14665,1.14619,1.14659,12600000.0
2007-11-30 08:32:00,1.14709,1.14709,1.14632,1.14656,14800000.0
2007-11-30 08:33:00,1.14645,1.14652,1.14606,1.14606,19200000.0
2007-11-30 08:34:00,1.14631,1.14645,1.14621,1.14628,14000000.0
2007-11-30 08:35:00,1.14566,1.14606,1.14566,1.14572,8800000.0
2007-11-30 08:36:00,1.14617,1.14628,1.14605,1.14605,20200000.0
2007-11-30 08:37:00,1.14682,1.14682,1.14639,1.14664,6200000.0
2007-11-30 08:38:00,1.14634,1.14698,1.14601,1.14698,19600000.0
2007-11-30 08:39:00,1.14679,1.14694,1.14671,1.14677,13200000.0
2007-11-30 08:40:00,1.14664,1.14685,1.14636,1.14636,12000000.0
2007-11-30 08:41:00,1.14639,1.14639,1.14593,1.1462,12400000.0
2007-11-30 08:42:00,1.14624,1.14676,1.14624,1.14625,14000000.0
2007-11-30 08:43:00,1.14662,1.14683,1.14638,1.14646,18400000.0
2007-11-30 08:44:00,1.14611,1.14652,1.14611,1.14652,20000000.0
2007-11-30 08:45:00,1.14657,1.14668,1.14626,1.14668,15800000.0
2007-11-30 08:46:00,1.14651,1.14678,1.14645,1.14651,11000000.0
2007-11-30 08:47:00,1.14662,1.14717,1.14658,1.14689,23600000.0
2007-11-30 08:48:00,1.1469,1.14732,1.14676,1.14692,11600000.0
2007-11-30 08:49:00,1.14707,1.14714,1.14672,1.14705,25800000.0
2007-11-30 08:50:00,1.14666,1.14697,1.14659,1.14666,17600000.0
2007-11-30 08:51:00,1.14656,1.14687,1.14642,1.14661,71000000.0
2007-11-30 08:52:00,1.14681,1.14716,1.14681,1.14716,13400000.0
2007-11-30 08:53:00,1.14703,1.14759,1.14677,1.14677,11400000.0
2007-11-30 08:54:00,1.14737,1.14737,1.14665,1.14697,9800000.0
2007-11-30 08:55:00,1.1469,1.14693,1.14653,1.14666,18800000.0
2007-11-30 08:56:00,1.14639,1.14684,1.14605,1.14605,12200000.0
2007-11-30 08:57:00,1.14641,1.14641,1.14628,1.14635,19800000.0
2007-11-30 08:58:00,1.1474,1.1484,1.147,1.148,15400000.0
2007-11-30 08:59:00,1.14608,1.14666,1.14608,1.14666,15400000.0
2007-11-30 09:00:00,1.14684,1.14686,1.14642,1.14656,121800000.0
2007-11-30 09:01:00,1.14694,1.14694,1.1462,1.14623,12600000.0
2007-11-30 09:02:00,1.14666,1.14688,1.14646,1.14678,13400000.0
2007-11-30 09:03:00,1.14669,1.14669,1.14603,1.14666,37800000.0
2007-11-30 09:04:00,1.14671,1.14671,1.14584,1.14649,8800000.0
2007-11-30 09:05:00,1.14642,1.14659,1.14601,1.14601,14800000.0
2007-11-30 09:06:00,1.14623,1.14623,1.14584,1.14593,8600000.0
2007-11-30 09:07:00,1.14635,1.14676,1.14619,1.14652,9400000.0
2007-11-30 09:08:00,1.14661,1.14683,1.14621,1.14621,11800000.0
2007-11-30 09:09:00,1.14608,1.14612,1.14593,1.14593,11000000.0
2007-11-30 09:10:00,1.14588,1.14628,1.14578,1.14589,12200000.0
2007-11-30 09:11:00,1.14614,1.14639,1.14605,1.14607,20600000.0
2007-11-30 09:12:00,1.14622,1.14632,1.14587,1.14614,24800000.0
2007-11-30 09:13:00,1.1463,1.14638,1.14605,1.14617,7800000.0
2007-11-30 09:14:00,1.14632,1.14651,1.14624,1.14651,7400000.0
2007-11-30 09:15:00,1.14664,1.14685,1.14656,1.14685,16400000.0
2007-11-30 09:16:00,1.14705,1.14705,1.14697,1.14698,5800000.0
2007-11-30 09:17:00,1.14713,1.14733,1.14691,1.14725,15600000.0
2007-11-30 09:18:00,1.14775,1.14853,1.14753,1.14787,36200000.0
2007-11-30 09:19:00,1.14787,1.14787,1.14712,1.14786,29800000.0
2007-11-30 09:20:00,1.14813,1.14816,1.14781,1.14792,22000000.0
2007-11-30 09:21:00,1.14751,1.14806,1.14751,1.14806,13600000.0
2007-11-30 09:22:00,1.14785,1.1483,1.14774,1.1483,16800000.0
2007-11-30 09:23:00,1.14831,1.14883,1.1482,1.14883,11400000.0
2007-11-30 09:24:00,1.14841,1.14855,1.14824,1.1483,22800000.0
2007-11-30 09:25:00,1.14806,1.14844,1.14795,1.14797,15200000.0
2007-11-30 09:26:00,1.14782,1.14828,1.14782,1.14816,12800000.0
2007-11-30 09:27:00,1.1483,1.14862,1.14802,1.14802,17600000.0
2007-11-30 09:28:00,1.14808,1.14808,1.14757,1.14784,25000000.0
2007-11-30 09:29:00,1.14784,1.14842,1.14784,1.14842,3600000.0
2007-11-30 09:30:00,1.14824,1.14847,1.14818,1.14843,16600000.0
2007-11-30 09:31:00,1.14878,1.14878,1.14847,1.14865,18400000.0
2007-11-30 09:32:00,1.14854,1.14867,1.14825,1.14835,22400000.0
2007-11-30 09:33:00,1.14805,1.14816,1.14787,1.14816,11000000.0
2007-11-30 09:34:00,1.14839,1.14867,1.1482,1.1482,19400000.0
2007-11-30 09:35:00,1.14824,1.14836,1.14803,1.14804,14000000.0
2007-11-30 09:36:00,1.14799,1.14846,1.1476,1.1476,20800000.0
2007-11-30 09:37:00,1.1473,1.14759,1.14711,1.14711,16400000.0
2007-11-30 09:38:00,1.14736,1.14758,1.14733,1.14758,11000000.0
2007-11-30 09:39:00,1.14764,1.14817,1.14764,1.14817,10000000.0
2007-11-30 09:40:00,1.1481,1.1481,1.14648,1.14656,25400000.0
2007-11-30 09:41:00,1.14648,1.14664,1.14631,1.14641,11200000.0
2007-11-30 09:42:00,1.14698,1.14759,1.14698,1.14759,17400000.0
2007-11-30 09:43:00,1.14722,1.1473,1.14714,1.14721,21800000.0
2007-11-30 09:44:00,1.14685,1.14694,1.14644,1.14644,9400000.0
2007-11-30 09:45:00,1.14638,1.1468,1.14634,1.1468,9400000.0
2007-11-30 09:46:00,1.14669,1.14719,1.14651,1.14651,12400000.0
2007-11-30 09:47:00,1.14642,1.14695,1.14642,1.1466,12800000.0
2007-11-30 09:48:00,1.14653,1.14669,1.14607,1.14614,18800000.0
2007-11-30 09:49:00,1.147,1.147,1.14613,1.14618,4200000.0
2007-11-30 09:50:00,1.14605,1.14636,1.14589,1.14636,16600000.0
2007-11-30 09:51:00,1.14631,1.14695,1.14631,1.1464,10000000.0
2007-11-30 09:52:00,1.14633,1.14721,1.14629,1.1469,18400000.0
2007-11-30 09:53:00,1.14678,1.14712,1.14662,1.14706,17000000.0
2007-11-30 09:54:00,1.14676,1.14681,1.14645,1.14666,18200000.0
2007-11-30 09:55:00,1.14712,1.14712,1.14619,1.14655,15600000.0
2007-11-30 09:56:00,1.14659,1.1467,1.14592,1.14632,29200000.0
2007-11-30 09:57:00,1.14622,1.14658,1.14622,1.14643,10600000.0
2007-11-30 09:58:00,1.14686,1.14727,1.14686,1.14719,14400000.0
2007-11-30 09:59:00,1.14755,1.14793,1.1475,1.14782,16800000.0
2007-11-30 10:00:00,1.14782,1.14783,1.14729,1.14748,20600000.0
2007-11-30 10:01:00,1.14779,1.14787,1.14719,1.14719,15400000.0
2007-11-30 10:02:00,1.14715,1.14731,1.14704,1.14721,12000000.0
2007-11-30 10:03:00,1.14668,1.14742,1.14668,1.14706,17200000.0
2007-11-30 10:04:00,1.14702,1.14744,1.14682,1.14682,19800000.0
2007-11-30 10:05:00,1.14708,1.14742,1.14705,1.14719,45600000.0
2007-11-30 10:06:00,1.14749,1.14797,1.14724,1.14724,8800000.0
2007-11-30 10:07:00,1.14746,1.14808,1.14746,1.14757,11800000.0
2007-11-30 10:08:00,1.14793,1.14824,1.1476,1.14809,20200000.0
2007-11-30 10:09:00,1.14816,1.14862,1.14816,1.14826,20400000.0
2007-11-30 10:10:00,1.14824,1.14888,1.14824,1.1486,17400000.0
2007-11-30 10:11:00,1.14847,1.14921,1.14838,1.1487,19400000.0
2007-11-30 10:12:00,1.14834,1.14876,1.14833,1.14859,54200000.0
2007-11-30 10:13:00,1.1476,1.1478,1.1476,1.1477,15400000.0
2007-11-30 10:14:00,1.14864,1.14875,1.14844,1.14875,15400000.0
2007-11-30 10:15:00,1.14879,1.14903,1.14828,1.14903,21000000.0
2007-11-30 10:16:00,1.14897,1.14938,1.14871,1.14871,12200000.0
2007-11-30 10:17:00,1.14855,1.14871,1.14844,1.14869,14000000.0
2007-11-30 10:18:00,1.14891,1.14891,1.14804,1.14814,13600000.0
2007-11-30 10:19:00,1.14856,1.1493,1.14838,1.14846,9800000.0
2007-11-30 10:20:00,1.1483,1.14866,1.14825,1.14866,12600000.0
2007-11-30 10:21:00,1.14858,1.14876,1.14841,1.14855,22800000.0
2007-11-30 10:22:00,1.14822,1.1485,1.14822,1.14845,9600000.0
2007-11-30 10:23:00,1.14805,1.14849,1.14805,1.14819,16200000.0
2007-11-30 10:24:00,1.14812,1.14843,1.14807,1.14807,23400000.0
2007-11-30 10:25:00,1.1481,1.14832,1.14803,1.14803,14800000.0
2007-11-30 10:26:00,1.1476,1.14768,1.14735,1.14735,14600000.0
2007-11-30 10:27:00,1.14774,1.14808,1.14774,1.14808,10400000.0
2007-11-30 10:28:00,1.14793,1.14823,1.14784,1.14801,14000000.0
2007-11-30 10:29:00,1.14814,1.14826,1.14785,1.14803,11200000.0
2007-11-30 10:30:00,1.14809,1.14809,1.14736,1.14785,17200000.0
2007-11-30 10:31:00,1.14775,1.14848,1.14775,1.14848,28800000.0
2007-11-30 10:32:00,1.14811,1.14811,1.14768,1.14772,8400000.0
2007-11-30 10:33:00,1.14802,1.14808,1.14753,1.14808,24200000.0
2007-11-30 10:34:00,1.14788,1.14864,1.14761,1.14786,146200000.0
2007-11-30 10:35:00,1.1486,1.1486,1.14768,1.14779,13000000.0
2007-11-30 10:36:00,1.14849,1.14856,1.14808,1.14856,11600000.0
2007-11-30 10:37:00,1.14809,1.1483,1.1479,1.14794,13000000.0
2007-11-30 10:38:00,1.1483,1.1485,1.1483,1.1484,21000000.0
2007-11-30 10:39:00,1.14806,1.14845,1.14806,1.14812,21000000.0
2007-11-30 10:40:00,1.14827,1.14849,1.14799,1.14799,12400000.0
2007-11-30 10:41:00,1.14786,1.14815,1.14785,1.14785,10400000.0
2007-11-30 10:42:00,1.148,1.14837,1.14789,1.14815,24400000.0
2007-11-30 10:43:00,1.14796,1.14807,1.14782,1.14804,17000000.0
2007-11-30 10:44:00,1.14796,1.14796,1.14765,1.1477,23400000.0
2007-11-30 10:45:00,1.14857,1.14878,1.14807,1.14823,13200000.0
2007-11-30 10:46:00,1.14811,1.14836,1.14806,1.14812,52800000.0
2007-11-30 10:47:00,1.14803,1.14812,1.14774,1.1479,16800000.0
2007-11-30 10:48:00,1.14783,1.14799,1.14767,1.1478,28600000.0
2007-11-30 10:49:00,1.14794,1.14804,1.14777,1.14802,14400000.0
2007-11-30 10:50:00,1.14837,1.14838,1.14815,1.1483,16600000.0
2007-11-30 10:51:00,1.14811,1.1485,1.14797,1.1485,23400000.0
2007-11-30 10:52:00,1.1483,1.14877,1.14801,1.1481,116200000.0
2007-11-30 10:53:00,1.14813,1.14854,1.14813,1.14832,16400000.0
2007-11-30 10:54:00,1.14885,1.14885,1.14837,1.14848,27800000.0
2007-11-30 10:55:00,1.14852,1.14901,1.14838,1.14876,10000000.0
2007-11-30 10:56:00,1.14849,1.14849,1.1478,1.14798,14800000.0
2007-11-30 10:57:00,1.14775,1.14848,1.14775,1.1481,20000000.0
2007-11-30 10:58:00,1.14829,1.14838,1.14795,1.14823,22400000.0
2007-11-30 10:59:00,1.14802,1.14826,1.14779,1.14779,14400000.0
2007-11-30 11:00:00,1.14793,1.14812,1.14759,1.14759,21200000.0
2007-11-30 11:01:00,1.14775,1.14795,1.14771,1.14773,102200000.0
2007-11-30 11:02:00,1.1476,1.14773,1.1476,1.14763,11000000.0
2007-11-30 11:03:00,1.14789,1.14839,1.14773,1.14811,16400000.0
2007-11-30 11:04:00,1.14807,1.14842,1.14775,1.14788,23200000.0
2007-11-30 11:05:00,1.1479,1.14803,1.14764,1.14764,21400000.0
2007-11-30 11:06:00,1.14823,1.14889,1.1482,1.1483,9600000.0
2007-11-30 11:07:00,1.14817,1.14827,1.14788,1.14813,23000000.0
2007-11-30 11:08:00,1.14799,1.14806,1.14742,1.14762,16600000.0
2007-11-30 11:09:00,1.14763,1.14783,1.14734,1.14759,9400000.0
2007-11-30 11:10:00,1.14774,1.14794,1.14738,1.14757,22400000.0
2007-11-30 11:11:00,1.14739,1.14745,1.14723,1.14732,19200000.0
2007-11-30 11:12:00,1.14746,1.14774,1.14732,1.14753,16400000.0
2007-11-30 11:13:00,1.1472,1.14758,1.14705,1.14732,11600000.0
2007-11-30 11:14:00,1.14717,1.14719,1.14684,1.14709,11200000.0
2007-11-30 11:15:00,1.14711,1.14732,1.14698,1.14716,15600000.0
2007-11-30 11:16:00,1.14686,1.14735,1.14678,1.14725,21400000.0
2007-11-30 11:17:00,1.14739,1.14759,1.14728,1.14748,39600000.0
2007-11-30 11:18:00,1.14669,1.147,1.1466,1.14666,25200000.0
2007-11-30 11:19:00,1.14732,1.14732,1.14679,1.14698,21600000.0
2007-11-30 11:20:00,1.14711,1.14725,1.14704,1.14713,10600000.0
2007-11-30 11:21:00,1.1475,1.1475,1.14701,1.14701,8800000.0
2007-11-30 11:22:00,1.14715,1.14721,1.1465,1.14715,10000000.0
2007-11-30 11:23:00,1.14712,1.14781,1.14704,1.14704,15000000.0
2007-11-30 11:24:00,1.14697,1.14733,1.14696,1.14709,16400000.0
2007-11-30 11:25:00,1.14763,1.14763,1.14713,1.14728,10600000.0
2007-11-30 11:26:00,1.1472,1.14747,1.14689,1.14709,13200000.0
2007-11-30 11:27:00,1.14704,1.14727,1.14686,1.14702,25000000.0
2007-11-30 11:28:00,1.14728,1.14736,1.14711,1.14736,9800000.0
2007-11-30 11:29:00,1.14745,1.14794,1.1474,1.14748,19400000.0
2007-11-30 11:30:00,1.14748,1.14789,1.14741,1.14772,18200000.0
2007-11-30 11:31:00,1.14806,1.14821,1.14797,1.14799,14400000.0
2007-11-30 11:32:00,1.14777,1.14862,1.14777,1.1479,19800000.0
2007-11-30 11:33:00,1.14774,1.14838,1.14768,1.14838,14600000.0
2007-11-30 11:34:00,1.14783,1.14787,1.14763,1.14776,10600000.0
2007-11-30 11:35:00,1.1478,1.14803,1.14757,1.14757,13200000.0
2007-11-30 11:36:00,1.1482,1.1482,1.14748,1.14748,10600000.0
2007-11-30 11:37:00,1.14739,1.14825,1.14739,1.14802,12600000.0
2007-11-30 11:38:00,1.148,1.14836,1.14789,1.14811,8400000.0
2007-11-30 11:39:00,1.1479,1.1479,1.14738,1.14773,21400000.0
2007-11-30 11:40:00,1.14773,1.14773,1.14697,1.14697,8800000.0
2007-11-30 11:41:00,1.14723,1.14731,1.14695,1.14712,11600000.0
2007-11-30 11:42:00,1.14731,1.14804,1.14731,1.14788,22200000.0
2007-11-30 11:43:00,1.14776,1.1478,1.14757,1.14757,10400000.0
2007-11-30 11:44:00,1.14734,1.14736,1.14694,1.14694,10000000.0
2007-11-30 11:45:00,1.14723,1.148,1.14695,1.148,22800000.0
2007-11-30 11:46:00,1.14741,1.14783,1.14741,1.14778,18400000.0
2007-11-30 11:47:00,1.14755,1.14814,1.14755,1.14814,14600000.0
2007-11-30 11:48:00,1.1475,1.14825,1.1475,1.14825,14600000.0
2007-11-30 11:49:00,1.14834,1.14884,1.14814,1.14854,95000000.0
2007-11-30 11:50:00,1.1483,1.1483,1.1482,1.14821,8000000.0
2007-11-30 11:51:00,1.1483,1.14841,1.14817,1.14833,78000000.0
2007-11-30 11:52:00,1.14819,1.1487,1.14819,1.14852,10800000.0
2007-11-30 11:53:00,1.14822,1.14859,1.14822,1.14859,12000000.0
2007-11-30 11:54:00,1.14862,1.14862,1.14814,1.14823,15400000.0
2007-11-30 11:55:00,1.14865,1.14878,1.14843,1.14854,20200000.0
2007-11-30 11:56:00,1.14837,1.14864,1.14809,1.14837,80000000.0
2007-11-30 11:57:00,1.148,1.14824,1.14774,1.14799,87200000.0
2007-11-30 11:58:00,1.14804,1.14823,1.14773,1.14777,16800000.0
2007-11-30 11:59:00,1.14821,1.1484,1.148,1.14818,117200000.0
2007-11-30 12:00:00,1.14812,1.14827,1.14783,1.14789,13600000.0
2007-11-30 12:01:00,1.14782,1.14803,1.14764,1.14779,25600000.0
2007-11-30 12:02:00,1.14793,1.148,1.14739,1.14739,21400000.0
2007-11-30 12:03:00,1.14712,1.14714,1.14667,1.14697,7400000.0
2007-11-30 12:04:00,1.1471,1.14738,1.14704,1.14725,11200000.0
2007-11-30 12:05:00,1.14724,1.14727,1.14674,1.14719,11000000.0
2007-11-30 12:06:00,1.14711,1.14763,1.147,1.14731,12000000.0
2007-11-30 12:07:00,1.14724,1.1474,1.14707,1.14725,21000000.0
2007-11-30 12:08:00,1.14731,1.14731,1.14714,1.14714,6800000.0
2007-11-30 12:09:00,1.14726,1.14743,1.14673,1.14743,17200000.0
2007-11-30 12:10:00,1.14729,1.14737,1.14707,1.14712,59200000.0
2007-11-30 12:11:00,1.14696,1.14748,1.14696,1.14732,10200000.0
2007-11-30 12:12:00,1.14708,1.14765,1.14708,1.14765,20000000.0
2007-11-30 12:13:00,1.14759,1.1481,1.14759,1.1481,10600000.0
2007-11-30 12:14:00,1.14839,1.14862,1.14824,1.14824,18000000.0
2007-11-30 12:15:00,1.1486,1.14905,1.1484,1.14854,85200000.0
2007-11-30 12:16:00,1.14805,1.1486,1.14805,1.14845,17800000.0
2007-11-30 12:17:00,1.14862,1.1489,1.14862,1.14879,19200000.0
2007-11-30 12:18:00,1.14856,1.14856,1.148,1.14832,21600000.0
2007-11-30 12:19:00,1.14816,1.14845,1.14809,1.14826,16000000.0
2007-11-30 12:20:00,1.14791,1.14809,1.14778,1.14783,16000000.0
2007-11-30 12:21:00,1.14794,1.14798,1.14755,1.14755,10000000.0
2007-11-30 12:22:00,1.14717,1.14749,1.14717,1.14728,9400000.0
2007-11-30 12:23:00,1.14768,1.14768,1.14674,1.14674,18400000.0
2007-11-30 12:24:00,1.14686,1.14705,1.14679,1.14686,20400000.0
2007-11-30 12:25:00,1.14688,1.14691,1.14634,1.14662,17600000.0
2007-11-30 12:26:00,1.1471,1.14735,1.14685,1.14685,98000000.0
2007-11-30 12:27:00,1.14638,1.14697,1.14638,1.14697,9600000.0
2007-11-30 12:28:00,1.14679,1.14694,1.1466,1.14674,19800000.0
2007-11-30 12:29:00,1.147,1.14702,1.14665,1.14702,9800000.0
2007-11-30 12:30:00,1.14738,1.14769,1.14703,1.14769,9800000.0
2007-11-30 12:31:00,1.14733,1.14765,1.14733,1.14746,9600000.0
2007-11-30 12:32:00,1.14765,1.14765,1.14732,1.14735,18800000.0
2007-11-30 12:33:00,1.14719,1.14734,1.14719,1.14725,7400000.0
2007-11-30 12:34:00,1.14728,1.14756,1.1469,1.14724,15800000.0
2007-11-30 12:35:00,1.14738,1.14757,1.14694,1.14707,10600000.0
2007-11-30 12:36:00,1.14667,1.14741,1.14667,1.14741,15400000.0
2007-11-30 12:37:00,1.14717,1.14747,1.14706,1.14711,10400000.0
2007-11-30 12:38:00,1.14719,1.14768,1.14716,1.14731,11200000.0
2007-11-30 12:39:00,1.14652,1.14686,1.14652,1.14686,14400000.0
2007-11-30 12:40:00,1.14699,1.14715,1.14688,1.14688,17400000.0
2007-11-30 12:41:00,1.147,1.14723,1.14689,1.14689,17800000.0
2007-11-30 12:42:00,1.14728,1.14742,1.14694,1.14742,16800000.0
2007-11-30 12:43:00,1.14736,1.1478,1.14721,1.14721,16400000.0
2007-11-30 12:44:00,1.14749,1.14772,1.1474,1.14743,15800000.0
2007-11-30 12:45:00,1.14783,1.14784,1.14741,1.14773,9400000.0
2007-11-30 12:46:00,1.14754,1.14774,1.14748,1.14753,91000000.0
2007-11-30 12:47:00,1.14783,1.14842,1.14745,1.14786,18000000.0
2007-11-30 12:48:00,1.1478,1.14803,1.1477,1.1477,10000000.0
2007-11-30 12:49:00,1.14791,1.14846,1.14763,1.14763,20000000.0
2007-11-30 12:50:00,1.1475,1.14753,1.1473,1.14735,24000000.0
2007-11-30 12:51:00,1.14782,1.14806,1.14778,1.14799,7800000.0
2007-11-30 12:52:00,1.14758,1.14775,1.14747,1.14747,18800000.0
2007-11-30 12:53:00,1.14773,1.148,1.14752,1.14774,13000000.0
2007-11-30 12:54:00,1.14766,1.14783,1.14731,1.14743,14000000.0
2007-11-30 12:55:00,1.14732,1.1476,1.14731,1.14748,17000000.0
2007-11-30 12:56:00,1.14737,1.14759,1.14714,1.14714,18200000.0
2007-11-30 12:57:00,1.14692,1.14732,1.14692,1.14704,28200000.0
2007-11-30 12:58:00,1.14706,1.14747,1.14706,1.14747,6200000.0
2007-11-30 12:59:00,1.14735,1.1477,1.14715,1.14715,16400000.0
2007-11-30 13:00:00,1.14723,1.14759,1.14709,1.14735,15400000.0
2007-11-30 13:01:00,1.14729,1.14745,1.14718,1.14741,11600000.0
2007-11-30 13:02:00,1.14763,1.14768,1.14719,1.14754,9800000.0
2007-11-30 13:03:00,1.14749,1.14769,1.14734,1.14734,14000000.0
2007-11-30 13:04:00,1.1475,1.1476,1.1473,1.1473,16000000.0
2007-11-30 13:05:00,1.14733,1.14748,1.147,1.14743,16000000.0
2007-11-30 13:06:00,1.14734,1.14755,1.14726,1.14743,14600000.0
2007-11-30 13:07:00,1.14772,1.14772,1.1471,1.14727,19400000.0
2007-11-30 13:08:00,1.1482,1.1484,1.148,1.148,11000000.0
2007-11-30 13:09:00,1.14751,1.14757,1.14709,1.14757,11000000.0
2007-11-30 13:10:00,1.14718,1.14749,1.14718,1.14737,8200000.0
2007-11-30 13:11:00,1.14714,1.14733,1.147,1.14729,13200000.0
2007-11-30 13:12:00,1.1469,1.14735,1.1469,1.14702,13800000.0
2007-11-30 13:13:00,1.14713,1.14743,1.14712,1.14712,20400000.0
2007-11-30 13:14:00,1.14712,1.14717,1.14686,1.14693,10800000.0
2007-11-30 13:15:00,1.14708,1.14739,1.14705,1.14705,16400000.0
2007-11-30 13:16:00,1.1472,1.14744,1.14693,1.14717,13200000.0
2007-11-30 13:17:00,1.14726,1.14726,1.14679,1.14679,16000000.0
2007-11-30 13:18:00,1.14678,1.14734,1.14668,1.14697,62400000.0
2007-11-30 13:19:00,1.14725,1.14725,1.14643,1.14662,13000000.0
2007-11-30 13:20:00,1.14672,1.14697,1.14672,1.1469,28800000.0
2007-11-30 13:21:00,1.1466,1.14702,1.14628,1.14659,21200000.0
2007-11-30 13:22:00,1.14675,1.14676,1.14621,1.14648,15200000.0
2007-11-30 13:23:00,1.14666,1.14666,1.1464,1.1464,10600000.0
2007-11-30 13:24:00,1.14599,1.1466,1.14599,1.14653,13000000.0
2007-11-30 13:25:00,1.14636,1.14645,1.14615,1.14645,10000000.0
2007-11-30 13:26:00,1.14677,1.14677,1.14628,1.1465,27600000.0
2007-11-30 13:27:00,1.14627,1.14673,1.14627,1.14636,15800000.0
2007-11-30 13:28:00,1.14658,1.14691,1.14658,1.14691,10400000.0
2007-11-30 13:29:00,1.147,1.147,1.14667,1.14679,5600000.0
2007-11-30 13:30:00,1.14694,1.14694,1.14639,1.14639,23200000.0
2007-11-30 13:31:00,1.14691,1.147,1.14642,1.14655,27600000.0
2007-11-30 13:32:00,1.1463,1.14678,1.14619,1.14619,8800000.0
2007-11-30 13:33:00,1.14613,1.14626,1.14607,1.1461,9600000.0
2007-11-30 13:34:00,1.14605,1.14625,1.14569,1.14604,18800000.0
2007-11-30 13:35:00,1.14546,1.14599,1.14546,1.14588,7400000.0
2007-11-30 13:36:00,1.14567,1.1458,1.14512,1.14536,16200000.0
2007-11-30 13:37:00,1.14549,1.14549,1.1451,1.14532,20800000.0
2007-11-30 13:38:00,1.14526,1.14549,1.14518,1.14533,25400000.0
2007-11-30 13:39:00,1.14557,1.14606,1.14557,1.14578,25600000.0
2007-11-30 13:40:00,1.14629,1.14642,1.14609,1.14627,48800000.0
2007-11-30 13:41:00,1.14627,1.14627,1.14593,1.14597,16000000.0
2007-11-30 13:42:00,1.14597,1.14635,1.14589,1.14589,7400000.0
2007-11-30 13:43:00,1.14601,1.14622,1.14565,1.14607,29400000.0
2007-11-30 13:44:00,1.14623,1.14623,1.14565,1.1459,20000000.0
2007-11-30 13:45:00,1.14595,1.14611,1.14589,1.14592,11000000.0
2007-11-30 13:46:00,1.14596,1.14617,1.14546,1.14594,19200000.0
2007-11-30 13:47:00,1.14561,1.14592,1.14514,1.14544,15800000.0
2007-11-30 13:48:00,1.1456,1.14576,1.14515,1.14576,14400000.0
2007-11-30 13:49:00,1.14582,1.14582,1.14539,1.14572,10200000.0
2007-11-30 13:50:00,1.1458,1.1461,1.14567,1.14571,10000000.0
2007-11-30 13:51:00,1.14639,1.14639,1.14591,1.14596,12200000.0
2007-11-30 13:52:00,1.14587,1.14632,1.1458,1.14632,23000000.0
2007-11-30 13:53:00,1.1463,1.1467,1.1463,1.14633,9000000.0
2007-11-30 13:54:00,1.14619,1.14638,1.14595,1.14595,6800000.0
2007-11-30 13:55:00,1.14614,1.14655,1.14596,1.14596,10800000.0
2007-11-30 13:56:00,1.14651,1.14651,1.14597,1.14627,11000000.0
2007-11-30 13:57:00,1.14607,1.14618,1.14579,1.14591,15000000.0
2007-11-30 13:58:00,1.14583,1.14639,1.1458,1.14629,12600000.0
2007-11-30 13:59:00,1.14628,1.14647,1.14598,1.14598,37600000.0
2007-11-30 14:00:00,1.14624,1.14653,1.14624,1.14652,10800000.0
2007-11-30 14:01:00,1.147,1.1473,1.14681,1.14704,11600000.0
2007-11-30 14:02:00,1.14674,1.14717,1.1466,1.14717,7600000.0
2007-11-30 14:03:00,1.14704,1.14747,1.14704,1.14715,32200000.0
2007-11-30 14:04:00,1.14748,1.1476,1.147,1.147,8000000.0
2007-11-30 14:05:00,1.1473,1.14748,1.1471,1.14739,19600000.0
2007-11-30 14:06:00,1.14735,1.14766,1.14735,1.14752,14400000.0
2007-11-30 14:07:00,1.14789,1.14808,1.14766,1.14779,24400000.0
2007-11-30 14:08:00,1.14787,1.14799,1.14763,1.14763,10600000.0
2007-11-30 14:09:00,1.14813,1.14813,1.14749,1.14782,19600000.0
2007-11-30 14:10:00,1.14817,1.14817,1.14746,1.14793,10400000.0
2007-11-30 14:11:00,1.14778,1.14798,1.14743,1.14743,17000000.0
2007-11-30 14:12:00,1.14717,1.14763,1.14712,1.14725,21000000.0
2007-11-30 14:13:00,1.1471,1.14746,1.14691,1.14691,12400000.0
2007-11-30 14:14:00,1.147,1.147,1.14621,1.14625,21000000.0
2007-11-30 14:15:00,1.14617,1.14659,1.14614,1.1464,19800000.0
2007-11-30 14:16:00,1.14643,1.14671,1.14641,1.14649,12400000.0
2007-11-30 14:17:00,1.14649,1.14664,1.14601,1.14644,23400000.0
2007-11-30 14:18:00,1.14643,1.14643,1.14608,1.14608,11800000.0
2007-11-30 14:19:00,1.14604,1.14652,1.14582,1.14582,17400000.0
2007-11-30 14:20:00,1.14606,1.14662,1.14599,1.14643,17000000.0
2007-11-30 14:21:00,1.14615,1.14644,1.14599,1.14634,18000000.0
2007-11-30 14:22:00,1.14612,1.14612,1.14529,1.14557,11000000.0
2007-11-30 14:23:00,1.14563,1.14609,1.14563,1.14572,12600000.0
2007-11-30 14:24:00,1.14575,1.14617,1.14575,1.14617,11000000.0
2007-11-30 14:25:00,1.14585,1.14611,1.14585,1.14605,25800000.0
2007-11-30 14:26:00,1.14612,1.14631,1.14609,1.14625,12400000.0
2007-11-30 14:27:00,1.14666,1.14666,1.14602,1.14642,18600000.0
2007-11-30 14:28:00,1.14635,1.14689,1.14614,1.14614,31000000.0
2007-11-30 14:29:00,1.14647,1.14662,1.14619,1.14619,19400000.0
2007-11-30 14:30:00,1.14636,1.14685,1.14636,1.14685,13600000.0
2007-11-30 14:31:00,1.14655,1.14681,1.14654,1.14674,82600000.0
2007-11-30 14:32:00,1.14657,1.14712,1.14657,1.14712,15800000.0
2007-11-30 14:33:00,1.14709,1.14713,1.14672,1.14705,17800000.0
2007-11-30 14:34:00,1.14677,1.14738,1.14677,1.14703,19200000.0
2007-11-30 14:35:00,1.14708,1.14708,1.14675,1.14687,16600000.0
2007-11-30 14:36:00,1.1465,1.1465,1.14612,1.14628,15200000.0
2007-11-30 14:37:00,1.14635,1.14635,1.14587,1.14607,21400000.0
2007-11-30 14:38:00,1.14635,1.14653,1.14611,1.14627,15000000.0
2007-11-30 14:39:00,1.14657,1.14657,1.14641,1.14645,11800000.0
2007-11-30 14:40:00,1.14637,1.14678,1.14612,1.14664,13800000.0
2007-11-30 14:41:00,1.14672,1.14673,1.14618,1.1463,19200000.0
2007-11-30 14:42:00,1.14624,1.14638,1.14602,1.1461,12600000.0
2007-11-30 14:43:00,1.14596,1.14644,1.1457,1.14572,18400000.0
2007-11-30 14:44:00,1.146,1.14628,1.14576,1.14581,13600000.0
2007-11-30 14:45:00,1.14623,1.14623,1.14567,1.14567,12200000.0
2007-11-30 14:46:00,1.14595,1.14652,1.14589,1.14634,15600000.0
2007-11-30 14:47:00,1.14617,1.14645,1.14617,1.14629,34200000.0
2007-11-30 14:48:00,1.14633,1.14673,1.14633,1.14673,6800000.0
2007-11-30 14:49:00,1.14671,1.1473,1.14658,1.14681,19400000.0
2007-11-30 14:50:00,1.14694,1.14709,1.14672,1.14696,12000000.0
2007-11-30 14:51:00,1.14694,1.14763,1.14694,1.14716,75800000.0
2007-11-30 14:52:00,1.14689,1.14736,1.14689,1.14703,8800000.0
2007-11-30 14:53:00,1.14704,1.14711,1.14673,1.14673,13800000.0
2007-11-30 14:54:00,1.14686,1.14704,1.14638,1.14704,20200000.0
2007-11-30 14:55:00,1.14677,1.14718,1.1465,1.14678,13000000.0
2007-11-30 14:56:00,1.14696,1.14724,1.14684,1.14724,20000000.0
2007-11-30 14:57:00,1.14683,1.14712,1.14683,1.14709,8800000.0
2007-11-30 14:58:00,1.14755,1.14777,1.14725,1.14764,13800000.0
2007-11-30 14:59:00,1.14762,1.1478,1.14762,1.14779,20600000.0
2007-11-30 15:00:00,1.14781,1.14785,1.14761,1.14773,13800000.0
2007-11-30 15:01:00,1.14774,1.14793,1.14774,1.14793,7600000.0
2007-11-30 15:02:00,1.14797,1.14832,1.14777,1.14832,15800000.0
2007-11-30 15:03:00,1.14802,1.14824,1.14786,1.14794,12000000.0
2007-11-30 15:04:00,1.14786,1.14821,1.1475,1.1475,15000000.0
2007-11-30 15:05:00,1.14755,1.14773,1.14722,1.14722,13800000.0
2007-11-30 15:06:00,1.14729,1.14729,1.14692,1.14714,15800000.0
2007-11-30 15:07:00,1.14666,1.14696,1.14661,1.14696,9400000.0
2007-11-30 15:08:00,1.14666,1.14741,1.14666,1.14712,19000000.0
2007-11-30 15:09:00,1.1479,1.1479,1.1474,1.14753,23000000.0
2007-11-30 15:10:00,1.14725,1.14732,1.14705,1.14712,16400000.0
2007-11-30 15:11:00,1.14689,1.14721,1.14659,1.14721,27000000.0
2007-11-30 15:12:00,1.14736,1.14769,1.14709,1.14716,13000000.0
2007-11-30 15:13:00,1.14744,1.1476,1.1472,1.14749,17600000.0
2007-11-30 15:14:00,1.14738,1.14738,1.14689,1.14689,6200000.0
2007-11-30 15:15:00,1.14689,1.14708,1.14675,1.14698,7600000.0
2007-11-30 15:16:00,1.14673,1.14721,1.14673,1.14708,6800000.0
2007-11-30 15:17:00,1.14734,1.14789,1.14708,1.14789,11400000.0
2007-11-30 15:18:00,1.14781,1.14781,1.14714,1.14771,18200000.0
2007-11-30 15:19:00,1.14762,1.14794,1.14743,1.14794,19600000.0
2007-11-30 15:20:00,1.14802,1.14802,1.14776,1.14781,16200000.0
2007-11-30 15:21:00,1.14776,1.14806,1.14776,1.14806,9600000.0
2007-11-30 15:22:00,1.14827,1.14837,1.14824,1.14831,8000000.0
2007-11-30 15:23:00,1.1466,1.1468,1.1465,1.1466,30800000.0
2007-11-30 15:24:00,1.14801,1.14825,1.14772,1.14825,30800000.0
2007-11-30 15:25:00,1.14824,1.1485,1.14824,1.14838,10000000.0
2007-11-30 15:26:00,1.14836,1.14854,1.1482,1.14854,8800000.0
2007-11-30 15:27:00,1.14812,1.14839,1.14799,1.14824,109400000.0
2007-11-30 15:28:00,1.14823,1.14826,1.14807,1.14813,11000000.0
2007-11-30 15:29:00,1.14807,1.1484,1.14803,1.14834,32800000.0
2007-11-30 15:30:00,1.14796,1.14829,1.14773,1.14826,23000000.0
2007-11-30 15:31:00,1.14834,1.14852,1.14815,1.14815,16800000.0
2007-11-30 15:32:00,1.14833,1.14833,1.14771,1.14781,18600000.0
2007-11-30 15:33:00,1.1476,1.14784,1.14756,1.14775,10400000.0
2007-11-30 15:34:00,1.14736,1.14762,1.14715,1.14747,10400000.0
2007-11-30 15:35:00,1.14724,1.14764,1.14724,1.14744,7200000.0
2007-11-30 15:36:00,1.14794,1.14794,1.14766,1.14775,11600000.0
2007-11-30 15:37:00,1.1479,1.14791,1.14761,1.1478,17200000.0
2007-11-30 15:38:00,1.14769,1.1478,1.14708,1.1478,19800000.0
2007-11-30 15:39:00,1.14799,1.14811,1.14782,1.14786,13000000.0
2007-11-30 15:40:00,1.14797,1.14797,1.14765,1.14765,13200000.0
2007-11-30 15:41:00,1.1477,1.14782,1.1476,1.14779,14800000.0
2007-11-30 15:42:00,1.14783,1.14783,1.14714,1.14714,21000000.0
2007-11-30 15:43:00,1.148,1.1489,1.148,1.1489,12800000.0
2007-11-30 15:44:00,1.14705,1.14766,1.1469,1.14699,12800000.0
2007-11-30 15:45:00,1.14708,1.14733,1.14668,1.14719,14800000.0
2007-11-30 15:46:00,1.14716,1.14754,1.14713,1.14754,15800000.0
2007-11-30 15:47:00,1.14758,1.14758,1.14649,1.14684,13200000.0
2007-11-30 15:48:00,1.14686,1.14731,1.14676,1.14731,11600000.0
2007-11-30 15:49:00,1.14778,1.14794,1.14729,1.14732,13200000.0
2007-11-30 15:50:00,1.14748,1.1478,1.14748,1.14761,21000000.0
2007-11-30 15:51:00,1.14751,1.14766,1.14722,1.14766,25400000.0
2007-11-30 15:52:00,1.14745,1.14776,1.14725,1.14776,18200000.0
2007-11-30 15:53:00,1.1498,1.1498,1.1494,1.1497,24800000.0
2007-11-30 15:54:00,1.14721,1.14742,1.14686,1.14726,24800000.0
2007-11-30 15:55:00,1.147,1.14751,1.14666,1.14708,18800000.0
2007-11-30 15:56:00,1.14739,1.14787,1.14723,1.14739,13600000.0
2007-11-30 15:57:00,1.14724,1.14734,1.14687,1.14734,11400000.0
2007-11-30 15:58:00,1.14719,1.14721,1.14669,1.14721,14000000.0
2007-11-30 15:59:00,1.14709,1.14777,1.14707,1.14741,21000000.0
2007-11-30 16:00:00,1.14731,1.1476,1.14711,1.14739,23000000.0
2007-11-30 16:01:00,1.14698,1.14721,1.14686,1.14693,24200000.0
2007-11-30 16:02:00,1.14714,1.14727,1.1468,1.14705,12600000.0
2007-11-30 16:03:00,1.14713,1.14723,1.14697,1.14706,10600000.0
2007-11-30 16:04:00,1.14711,1.14773,1.14711,1.14754,9600000.0
2007-11-30 16:05:00,1.14707,1.14724,1.14653,1.14724,19800000.0
2007-11-30 16:06:00,1.14684,1.14714,1.14683,1.14714,22000000.0
2007-11-30 16:07:00,1.14741,1.14741,1.1466,1.14677,20400000.0
2007-11-30 16:08:00,1.14691,1.14691,1.14628,1.14651,19200000.0
2007-11-30 16:09:00,1.14646,1.14714,1.14646,1.14704,19000000.0
2007-11-30 16:10:00,1.14682,1.147,1.14667,1.1468,24000000.0
2007-11-30 16:11:00,1.14648,1.14654,1.14603,1.14616,18800000.0
2007-11-30 16:12:00,1.14664,1.14664,1.14579,1.14648,15200000.0
2007-11-30 16:13:00,1.14599,1.14672,1.14599,1.14609,14600000.0
2007-11-30 16:14:00,1.14661,1.14661,1.14623,1.1465,11800000.0
2007-11-30 16:15:00,1.14609,1.14633,1.14567,1.14567,32400000.0
2007-11-30 16:16:00,1.14549,1.1462,1.14538,1.14567,16200000.0
2007-11-30 16:17:00,1.14571,1.14594,1.1455,1.14554,18000000.0
2007-11-30 16:18:00,1.14568,1.14605,1.14568,1.14596,25800000.0
2007-11-30 16:19:00,1.1454,1.14599,1.1454,1.14587,9400000.0
2007-11-30 16:20:00,1.14612,1.14612,1.14549,1.14588,10200000.0
2007-11-30 16:21:00,1.14638,1.14643,1.1459,1.14624,15200000.0
2007-11-30 16:22:00,1.14631,1.14631,1.14597,1.14613,12400000.0
2007-11-30 16:23:00,1.14624,1.14653,1.14616,1.1464,10800000.0
2007-11-30 16:24:00,1.14607,1.1465,1.14607,1.1465,18400000.0
2007-11-30 16:25:00,1.14622,1.14634,1.14582,1.14582,20200000.0
2007-11-30 16:26:00,1.14602,1.14653,1.14593,1.14629,17400000.0
2007-11-30 16:27:00,1.14645,1.14662,1.14641,1.14648,27400000.0
2007-11-30 16:28:00,1.14677,1.14709,1.14663,1.14675,9400000.0
2007-11-30 16:29:00,1.14711,1.14727,1.14641,1.14727,8800000.0
2007-11-30 16:30:00,1.14687,1.14727,1.14667,1.14727,12200000.0
2007-11-30 16:31:00,1.14681,1.1473,1.14681,1.14698,16400000.0
2007-11-30 16:32:00,1.14705,1.1472,1.14697,1.14701,25200000.0
2007-11-30 16:33:00,1.14673,1.14703,1.14673,1.147,16400000.0
2007-11-30 16:34:00,1.14735,1.14743,1.14694,1.14735,35400000.0
2007-11-30 16:35:00,1.14734,1.14734,1.14694,1.14696,12600000.0
2007-11-30 16:36:00,1.1471,1.14775,1.14703,1.14775,12200000.0
2007-11-30 16:37:00,1.14757,1.14803,1.14753,1.14788,18600000.0
2007-11-30 16:38:00,1.14788,1.14822,1.14781,1.14782,11000000.0
2007-11-30 16:39:00,1.14746,1.14753,1.14726,1.14726,20600000.0
2007-11-30 16:40:00,1.14772,1.14844,1.14768,1.14835,25000000.0
2007-11-30 16:41:00,1.14805,1.1481,1.14786,1.14789,21200000.0
2007-11-30 16:42:00,1.14806,1.14806,1.14737,1.14737,15000000.0
2007-11-30 16:43:00,1.1479,1.14816,1.14782,1.14782,15600000.0
2007-11-30 16:44:00,1.14802,1.1482,1.14788,1.14817,16800000.0
2007-11-30 16:45:00,1.1484,1.14864,1.1481,1.1481,17800000.0
2007-11-30 16:46:00,1.14796,1.14849,1.14765,1.1481,23600000.0
2007-11-30 16:47:00,1.14812,1.1486,1.14812,1.14834,21800000.0
2007-11-30 16:48:00,1.14874,1.14941,1.14856,1.14856,8400000.0
2007-11-30 16:49:00,1.14893,1.14935,1.14856,1.14877,22600000.0
2007-11-30 16:50:00,1.14878,1.149,1.14859,1.14875,20600000.0
2007-11-30 16:51:00,1.14883,1.14904,1.14874,1.14889,16000000.0
2007-11-30 16:52:00,1.14895,1.14925,1.14834,1.14875,14600000.0
2007-11-30 16:53:00,1.14919,1.14986,1.14919,1.14965,19000000.0
2007-11-30 16:54:00,1.14934,1.14969,1.14895,1.14898,12600000.0
2007-11-30 16:55:00,1.14903,1.14921,1.14867,1.14867,18400000.0
2007-11-30 16:56:00,1.14928,1.14953,1.14924,1.14924,15400000.0
2007-11-30 16:57:00,1.14944,1.14967,1.14911,1.14945,8600000.0
2007-11-30 16:58:00,1.14935,1.14966,1.14917,1.14917,28400000.0
2007-11-30 16:59:00,1.14976,1.14981,1.14942,1.1498,25200000.0
2007-11-30 17:00:00,1.14926,1.1499,1.14924,1.14959,14600000.0
2007-11-30 17:01:00,1.14996,1.15053,1.14975,1.15053,15800000.0
2007-11-30 17:02:00,1.15046,1.15092,1.1504,1.15054,15800000.0
2007-11-30 17:03:00,1.15087,1.15135,1.15051,1.15076,23600000.0
2007-11-30 17:04:00,1.15046,1.15084,1.15035,1.15061,25600000.0
2007-11-30 17:05:00,1.15123,1.15123,1.15069,1.15093,15400000.0
2007-11-30 17:06:00,1.15083,1.15105,1.15063,1.15105,11600000.0
2007-11-30 17:07:00,1.151,1.1512,1.1508,1.1508,26200000.0
2007-11-30 17:08:00,1.15058,1.15104,1.15056,1.15104,23400000.0
2007-11-30 17:09:00,1.15126,1.15175,1.15083,1.15175,18200000.0
2007-11-30 17:10:00,1.15182,1.15197,1.15081,1.15081,19200000.0
2007-11-30 17:11:00,1.15118,1.15146,1.15079,1.15146,15400000.0
2007-11-30 17:12:00,1.15066,1.15109,1.15048,1.15091,11800000.0
2007-11-30 17:13:00,1.15113,1.15133,1.15091,1.15122,15600000.0
2007-11-30 17:14:00,1.15106,1.15114,1.15089,1.151,15000000.0
2007-11-30 17:15:00,1.15141,1.15164,1.15139,1.15158,18000000.0
2007-11-30 17:16:00,1.15151,1.15176,1.1513,1.15142,9800000.0
2007-11-30 17:17:00,1.15141,1.15141,1.15079,1.15081,13800000.0
2007-11-30 17:18:00,1.151,1.15153,1.15091,1.15091,11000000.0
2007-11-30 17:19:00,1.15096,1.1514,1.15087,1.15106,23000000.0
2007-11-30 17:20:00,1.1505,1.15108,1.15033,1.15039,12600000.0
2007-11-30 17:21:00,1.15059,1.15115,1.15059,1.15092,10800000.0
2007-11-30 17:22:00,1.15081,1.15097,1.15027,1.15027,15800000.0
2007-11-30 17:23:00,1.15046,1.15061,1.1503,1.1504,10800000.0
2007-11-30 17:24:00,1.15064,1.15112,1.15052,1.15112,13400000.0
2007-11-30 17:25:00,1.15103,1.15103,1.15026,1.15026,11200000.0
2007-11-30 17:26:00,1.15093,1.15112,1.15052,1.15052,24400000.0
2007-11-30 17:27:00,1.15027,1.15033,1.15005,1.15005,14800000.0
2007-11-30 17:28:00,1.14996,1.15022,1.14995,1.15007,13600000.0
2007-11-30 17:29:00,1.14979,1.15001,1.14944,1.14945,10200000.0
2007-11-30 17:30:00,1.14985,1.15072,1.14985,1.15012,15000000.0
2007-11-30 17:31:00,1.15027,1.15079,1.15027,1.1507,29600000.0
2007-11-30 17:32:00,1.1504,1.15112,1.14977,1.15112,11600000.0
2007-11-30 17:33:00,1.15057,1.15085,1.1505,1.15078,23400000.0
2007-11-30 17:34:00,1.15037,1.15093,1.15024,1.15054,18400000.0
2007-11-30 17:35:00,1.15008,1.15076,1.15004,1.15038,26800000.0
2007-11-30 17:36:00,1.15002,1.15022,1.14955,1.14955,12200000.0
2007-11-30 17:37:00,1.14985,1.1504,1.14985,1.14991,16000000.0
2007-11-30 17:38:00,1.15004,1.15085,1.15004,1.1506,12000000.0
2007-11-30 17:39:00,1.15092,1.15104,1.15039,1.15054,18400000.0
2007-11-30 17:40:00,1.15053,1.15077,1.15017,1.15017,14400000.0
2007-11-30 17:41:00,1.15001,1.15054,1.14992,1.15035,13000000.0
2007-11-30 17:42:00,1.15034,1.15062,1.15022,1.15062,13800000.0
2007-11-30 17:43:00,1.15054,1.15084,1.15048,1.15051,20000000.0
2007-11-30 17:44:00,1.15085,1.15118,1.15061,1.15105,19000000.0
2007-11-30 17:45:00,1.15066,1.15066,1.14975,1.15053,28800000.0
2007-11-30 17:46:00,1.15036,1.15063,1.15011,1.15043,12800000.0
2007-11-30 17:47:00,1.15021,1.1504,1.15012,1.15033,27600000.0
2007-11-30 17:48:00,1.15042,1.15042,1.15014,1.15014,13000000.0
2007-11-30 17:49:00,1.15048,1.15062,1.15023,1.15058,11600000.0
2007-11-30 17:50:00,1.15012,1.15038,1.1501,1.15028,15800000.0
2007-11-30 17:51:00,1.15067,1.15126,1.15067,1.15102,22400000.0
2007-11-30 17:52:00,1.15172,1.15172,1.15087,1.15094,25200000.0
2007-11-30 17:53:00,1.15073,1.15127,1.15038,1.15127,15600000.0
2007-11-30 17:54:00,1.15155,1.1519,1.15149,1.15169,11200000.0
2007-11-30 17:55:00,1.15182,1.15216,1.15151,1.15151,13200000.0
2007-11-30 17:56:00,1.15165,1.15165,1.15109,1.15109,8400000.0
2007-11-30 17:57:00,1.15114,1.15122,1.15074,1.15122,9400000.0
2007-11-30 17:58:00,1.15079,1.15094,1.15078,1.1508,9000000.0
2007-11-30 17:59:00,1.1515,1.15252,1.1515,1.15252,23400000.0
2007-11-30 18:00:00,1.15269,1.15284,1.15248,1.15279,25000000.0
2007-11-30 18:01:00,1.15206,1.15242,1.15206,1.15225,7800000.0
2007-11-30 18:02:00,1.15256,1.15296,1.15235,1.15275,23400000.0
2007-11-30 18:03:00,1.15261,1.15287,1.15261,1.15287,9600000.0
2007-11-30 18:04:00,1.15246,1.15283,1.15232,1.15233,17200000.0
2007-11-30 18:05:00,1.15249,1.15283,1.15232,1.15232,32200000.0
2007-11-30 18:06:00,1.1523,1.1524,1.15172,1.15211,24400000.0
2007-11-30 18:07:00,1.15245,1.15263,1.15239,1.15261,12200000.0
2007-11-30 18:08:00,1.15227,1.15235,1.15207,1.15225,14600000.0
2007-11-30 18:09:00,1.15219,1.15291,1.15219,1.15264,34600000.0
2007-11-30 18:10:00,1.15312,1.1532,1.15261,1.15261,14400000.0
2007-11-30 18:11:00,1.15221,1.1528,1.15221,1.1528,28200000.0
2007-11-30 18:12:00,1.15286,1.15288,1.15234,1.15262,10000000.0
2007-11-30 18:13:00,1.15265,1.15276,1.15238,1.15243,26400000.0
2007-11-30 18:14:00,1.15259,1.15304,1.1523,1.15248,13400000.0
2007-11-30 18:15:00,1.15317,1.15317,1.15279,1.15283,19200000.0
2007-11-30 18:16:00,1.15303,1.15303,1.15238,1.15238,17000000.0
2007-11-30 18:17:00,1.15284,1.15341,1.15264,1.15271,17000000.0
2007-11-30 18:18:00,1.15297,1.15325,1.15256,1.15256,12200000.0
2007-11-30 18:19:00,1.15283,1.1531,1.15248,1.15265,11800000.0
2007-11-30 18:20:00,1.15303,1.1536,1.15303,1.1536,15600000.0
2007-11-30 18:21:00,1.15383,1.15394,1.15346,1.15365,13800000.0
2007-11-30 18:22:00,1.15349,1.15359,1.15317,1.15317,15400000.0
2007-11-30 18:23:00,1.15294,1.15331,1.1528,1.15295,13000000.0
2007-11-30 18:24:00,1.1529,1.1529,1.15261,1.15261,12400000.0
2007-11-30 18:25:00,1.15253,1.15332,1.15227,1.15332,25400000.0
2007-11-30 18:26:00,1.1529,1.15329,1.1529,1.15301,10600000.0
2007-11-30 18:27:00,1.15296,1.15318,1.15296,1.15316,16600000.0
2007-11-30 18:28:00,1.15383,1.15383,1.15302,1.15302,16800000.0
2007-11-30 18:29:00,1.15314,1.15317,1.15299,1.15317,13800000.0
2007-11-30 18:30:00,1.15336,1.15367,1.15336,1.15345,10400000.0
2007-11-30 18:31:00,1.15386,1.15399,1.15351,1.15362,20000000.0
2007-11-30 18:32:00,1.1537,1.15378,1.15369,1.15373,15600000.0
2007-11-30 18:33:00,1.15401,1.15415,1.15374,1.15385,12000000.0
2007-11-30 18:34:00,1.15376,1.15399,1.15372,1.15399,14600000.0
2007-11-30 18:35:00,1.15405,1.15413,1.15387,1.15411,16000000.0
2007-11-30 18:36:00,1.15389,1.15429,1.15384,1.15398,19000000.0
2007-11-30 18:37:00,1.15366,1.1538,1.15341,1.15354,12200000.0
2007-11-30 18:38:00,1.15335,1.15348,1.15312,1.15341,17000000.0
2007-11-30 18:39:00,1.15329,1.15382,1.15321,1.15353,24400000.0
2007-11-30 18:40:00,1.15317,1.15356,1.1531,1.15356,19000000.0
2007-11-30 18:41:00,1.15359,1.15379,1.15348,1.15357,17000000.0
2007-11-30 18:42:00,1.15377,1.15377,1.153,1.15313,10800000.0
2007-11-30 18:43:00,1.15387,1.15387,1.15341,1.15349,11800000.0
2007-11-30 18:44:00,1.15344,1.15379,1.15344,1.15352,17800000.0
2007-11-30 18:45:00,1.15366,1.15374,1.15329,1.15374,21400000.0
2007-11-30 18:46:00,1.15412,1.15454,1.15412,1.15454,24400000.0
2007-11-30 18:47:00,1.15468,1.15468,1.15431,1.15434,19600000.0
2007-11-30 18:48:00,1.15417,1.15475,1.15417,1.15456,25800000.0
2007-11-30 18:49:00,1.15431,1.15431,1.15393,1.15421,15200000.0
2007-11-30 18:50:00,1.15404,1.15404,1.15351,1.15391,12200000.0
2007-11-30 18:51:00,1.15359,1.15395,1.15342,1.15342,22400000.0
2007-11-30 18:52:00,1.15372,1.15372,1.15282,1.1531,11200000.0
2007-11-30 18:53:00,1.15318,1.15345,1.15308,1.15345,12400000.0
2007-11-30 18:54:00,1.15306,1.15329,1.15279,1.15301,10000000.0
2007-11-30 18:55:00,1.15337,1.1535,1.15305,1.15313,19000000.0
2007-11-30 18:56:00,1.15374,1.1539,1.15335,1.15338,19000000.0
2007-11-30 18:57:00,1.15377,1.15377,1.15348,1.15372,11600000.0
2007-11-30 18:58:00,1.15348,1.15357,1.15287,1.15287,23800000.0
2007-11-30 18:59:00,1.15317,1.15317,1.15277,1.15279,10600000.0
2007-11-30 19:00:00,1.15276,1.1533,1.15276,1.15292,16600000.0
2007-11-30 19:01:00,1.15305,1.15378,1.15305,1.15357,11800000.0
2007-11-30 19:02:00,1.15413,1.15413,1.15378,1.15378,9400000.0
2007-11-30 19:03:00,1.1539,1.15455,1.15383,1.15383,16600000.0
2007-11-30 19:04:00,1.15379,1.15427,1.15375,1.15427,15600000.0
2007-11-30 19:05:00,1.154,1.15411,1.15362,1.15382,10600000.0
2007-11-30 19:06:00,1.15355,1.15381,1.15346,1.15381,12000000.0
2007-11-30 19:07:00,1.15375,1.15375,1.15284,1.15301,15000000.0
2007-11-30 19:08:00,1.15365,1.15435,1.15331,1.15347,19600000.0
2007-11-30 19:09:00,1.15402,1.15422,1.15379,1.15422,18400000.0
2007-11-30 19:10:00,1.15431,1.15494,1.15431,1.15494,10400000.0
2007-11-30 19:11:00,1.15508,1.15548,1.15484,1.15518,19200000.0
2007-11-30 19:12:00,1.15554,1.15633,1.15554,1.15581,20800000.0
2007-11-30 19:13:00,1.15524,1.15535,1.15513,1.15513,9000000.0
2007-11-30 19:14:00,1.15513,1.15513,1.15473,1.15509,13000000.0
2007-11-30 19:15:00,1.15528,1.15528,1.15514,1.15514,14400000.0
2007-11-30 19:16:00,1.15516,1.15565,1.15515,1.15515,26400000.0
2007-11-30 19:17:00,1.15514,1.15566,1.15501,1.15566,9400000.0
2007-11-30 19:18:00,1.15615,1.15618,1.15577,1.15593,12200000.0
2007-11-30 19:19:00,1.15582,1.15586,1.15556,1.15564,10200000.0
2007-11-30 19:20:00,1.15518,1.15566,1.15518,1.15539,12600000.0
2007-11-30 19:21:00,1.15621,1.15646,1.1561,1.15633,12800000.0
2007-11-30 19:22:00,1.15654,1.15662,1.15639,1.15649,11600000.0
2007-11-30 19:23:00,1.1563,1.15636,1.15602,1.15608,25800000.0
2007-11-30 19:24:00,1.15592,1.15592,1.15547,1.15577,15400000.0
2007-11-30 19:25:00,1.15586,1.15638,1.15586,1.15608,16800000.0
2007-11-30 19:26:00,1.15653,1.15676,1.15607,1.15624,15400000.0
2007-11-30 19:27:00,1.15673,1.15673,1.15602,1.15638,15800000.0
2007-11-30 19:28:00,1.15649,1.15675,1.15624,1.15629,20000000.0
2007-11-30 19:29:00,1.15613,1.15624,1.15556,1.15559,13600000.0
2007-11-30 19:30:00,1.15598,1.15598,1.15551,1.15593,16000000.0
2007-11-30 19:31:00,1.1559,1.15608,1.15583,1.15589,8000000.0
2007-11-30 19:32:00,1.15623,1.15635,1.15613,1.1562,16800000.0
2007-11-30 19:33:00,1.15661,1.15689,1.15629,1.15659,21800000.0
2007-11-30 19:34:00,1.15696,1.15734,1.15696,1.15734,19800000.0
2007-11-30 19:35:00,1.15726,1.1573,1.15701,1.15701,14200000.0
2007-11-30 19:36:00,1.1571,1.1571,1.1566,1.1566,28000000.0
2007-11-30 19:37:00,1.15692,1.15692,1.15634,1.15686,11600000.0
2007-11-30 19:38:00,1.15702,1.15714,1.1568,1.15706,6800000.0
2007-11-30 19:39:00,1.1576,1.15772,1.15713,1.15713,9800000.0
2007-11-30 19:40:00,1.15716,1.1575,1.15703,1.15737,14600000.0
2007-11-30 19:41:00,1.15739,1.15763,1.15739,1.15758,8600000.0
2007-11-30 19:42:00,1.15745,1.15815,1.15734,1.15767,24600000.0
2007-11-30 19:43:00,1.15739,1.15773,1.15713,1.15726,13800000.0
2007-11-30 19:44:00,1.15722,1.15724,1.15707,1.15708,13000000.0
2007-11-30 19:45:00,1.15707,1.15736,1.15692,1.15694,8000000.0
2007-11-30 19:46:00,1.15696,1.15696,1.1565,1.1565,9400000.0
2007-11-30 19:47:00,1.1568,1.15712,1.1568,1.15697,13600000.0
2007-11-30 19:48:00,1.15711,1.15728,1.15689,1.15711,16400000.0
2007-11-30 19:49:00,1.15714,1.15754,1.15701,1.15754,7800000.0
2007-11-30 19:50:00,1.15712,1.15731,1.15695,1.15718,21600000.0
2007-11-30 19:51:00,1.1569,1.1569,1.15626,1.15643,11200000.0
2007-11-30 19:52:00,1.15619,1.15638,1.15613,1.15613,15800000.0
2007-11-30 19:53:00,1.15642,1.15683,1.15642,1.15683,3200000.0
2007-11-30 19:54:00,1.15655,1.15692,1.15655,1.15687,12200000.0
2007-11-30 19:55:00,1.15708,1.15708,1.15648,1.15657,13400000.0
2007-11-30 19:56:00,1.15653,1.15707,1.15647,1.15665,10600000.0
2007-11-30 19:57:00,1.15691,1.15735,1.15691,1.15716,25600000.0
2007-11-30 19:58:00,1.15673,1.15702,1.1566,1.1566,10200000.0
2007-11-30 19:59:00,1.15653,1.15666,1.15641,1.15656,17600000.0
2007-11-30 20:00:00,1.15631,1.15657,1.156,1.15657,19600000.0
2007-11-30 20:01:00,1.15634,1.15687,1.15634,1.15671,15400000.0
2007-11-30 20:02:00,1.15667,1.15667,1.15587,1.15634,35200000.0
2007-11-30 20:03:00,1.15645,1.15645,1.15604,1.15643,9000000.0
2007-11-30 20:04:00,1.15656,1.15662,1.15628,1.15628,11800000.0
2007-11-30 20:05:00,1.15655,1.15655,1.15623,1.15651,10400000.0
2007-11-30 20:06:00,1.15672,1.15688,1.15663,1.15671,7600000.0
2007-11-30 20:07:00,1.15636,1.15669,1.1563,1.15648,12400000.0
2007-11-30 20:08:00,1.15657,1.15657,1.15632,1.15642,11600000.0
2007-11-30 20:09:00,1.15638,1.15664,1.15635,1.15637,16400000.0
2007-11-30 20:10:00,1.15675,1.15695,1.15658,1.15669,24200000.0
2007-11-30 20:11:00,1.15671,1.15671,1.15595,1.15595,12400000.0
2007-11-30 20:12:00,1.15621,1.15644,1.15596,1.15616,18200000.0
2007-11-30 20:13:00,1.15666,1.15666,1.15599,1.15599,12400000.0
2007-11-30 20:14:00,1.15604,1.15619,1.15596,1.15609,7800000.0
2007-11-30 20:15:00,1.15613,1.15629,1.15591,1.15617,18000000.0
2007-11-30 20:16:00,1.15643,1.15643,1.15603,1.15609,13800000.0
2007-11-30 20:17:00,1.15652,1.15681,1.15609,1.15681,19800000.0
2007-11-30 20:18:00,1.15702,1.15758,1.15702,1.15747,22400000.0
2007-11-30 20:19:00,1.15748,1.15753,1.15708,1.15708,9400000.0
2007-11-30 20:20:00,1.15773,1.15804,1.15754,1.15754,11600000.0
2007-11-30 20:21:00,1.1577,1.158,1.1577,1.15785,18200000.0
2007-11-30 20:22:00,1.15767,1.15783,1.15746,1.15763,9800000.0
2007-11-30 20:23:00,1.15769,1.1582,1.15754,1.15754,11000000.0
2007-11-30 20:24:00,1.15781,1.15786,1.1571,1.15786,11000000.0
2007-11-30 20:25:00,1.15784,1.158,1.15778,1.15793,12800000.0
2007-11-30 20:26:00,1.15829,1.15837,1.15781,1.15781,11000000.0
2007-11-30 20:27:00,1.15786,1.15824,1.15764,1.15764,13400000.0
2007-11-30 20:28:00,1.1578,1.15813,1.15762,1.15762,6200000.0
2007-11-30 20:29:00,1.15815,1.15815,1.15775,1.15794,11600000.0
2007-11-30 20:30:00,1.15784,1.15784,1.15717,1.15757,18800000.0
2007-11-30 20:31:00,1.15758,1.15771,1.15718,1.15747,7200000.0
2007-11-30 20:32:00,1.15737,1.15738,1.15729,1.15729,4200000.0
2007-11-30 20:33:00,1.15738,1.15799,1.15738,1.15799,7400000.0
2007-11-30 20:34:00,1.15779,1.15787,1.15754,1.15787,14400000.0
2007-11-30 20:35:00,1.15767,1.15798,1.15767,1.15771,17400000.0
2007-11-30 20:36:00,1.15775,1.15822,1.15742,1.15751,7400000.0
2007-11-30 20:37:00,1.1581,1.15814,1.15764,1.15778,13800000.0
2007-11-30 20:38:00,1.15766,1.15766,1.15678,1.15678,24000000.0
2007-11-30 20:39:00,1.15687,1.15728,1.15687,1.15719,18800000.0
2007-11-30 20:40:00,1.15733,1.15763,1.15715,1.15715,13400000.0
2007-11-30 20:41:00,1.15724,1.15751,1.15709,1.15713,10800000.0
2007-11-30 20:42:00,1.15709,1.15759,1.15703,1.15736,10600000.0
2007-11-30 20:43:00,1.15775,1.15778,1.15714,1.15778,10000000.0
2007-11-30 20:44:00,1.1579,1.15808,1.15756,1.15756,4600000.0
2007-11-30 20:45:00,1.15704,1.15736,1.15704,1.15736,6200000.0
2007-11-30 20:46:00,1.15768,1.15768,1.15718,1.15758,10600000.0
2007-11-30 20:47:00,1.15771,1.15786,1.15765,1.15776,9800000.0
2007-11-30 20:48:00,1.15777,1.15777,1.15705,1.15732,20200000.0
2007-11-30 20:49:00,1.15747,1.15782,1.15747,1.15778,20400000.0
2007-11-30 20:50:00,1.15791,1.15834,1.15772,1.15807,18600000.0
2007-11-30 20:51:00,1.1574,1.15765,1.15673,1.15673,16800000.0
2007-11-30 20:52:00,1.15768,1.1578,1.15724,1.15773,8200000.0
2007-11-30 20:53:00,1.15796,1.15796,1.15757,1.15772,14800000.0
2007-11-30 20:54:00,1.15754,1.15794,1.15743,1.15776,8800000.0
2007-11-30 20:55:00,1.15749,1.15754,1.15722,1.15748,10800000.0
2007-11-30 20:56:00,1.15819,1.15819,1.15786,1.15786,12400000.0
2007-11-30 20:57:00,1.15783,1.15813,1.15756,1.15778,11200000.0
2007-11-30 20:58:00,1.15784,1.15811,1.1576,1.15786,21600000.0
2007-11-30 20:59:00,1.15786,1.15842,1.15786,1.15842,14800000.0
2007-11-30 21:00:00,1.15809,1.15809,1.1574,1.15798,13800000.0
2007-11-30 21:01:00,1.15872,1.15872,1.1582,1.1582,13600000.0
2007-11-30 21:02:00,1.15879,1.15896,1.15865,1.15865,10600000.0
2007-11-30 21:03:00,1.15886,1.15886,1.15825,1.1587,12200000.0
2007-11-30 21:04:00,1.1586,1.15876,1.15846,1.15876,7400000.0
2007-11-30 21:05:00,1.1585,1.1585,1.15741,1.15808,11800000.0
2007-11-30 21:06:00,1.15759,1.15826,1.15759,1.15826,16600000.0
2007-11-30 21:07:00,1.15851,1.15901,1.15785,1.15795,18000000.0
2007-11-30 21:08:00,1.15801,1.15801,1.15757,1.15757,14000000.0
2007-11-30 21:09:00,1.15782,1.15808,1.15782,1.15782,7400000.0
2007-11-30 21:10:00,1.15785,1.15819,1.15751,1.15783,15000000.0
2007-11-30 21:11:00,1.15754,1.15798,1.15746,1.15785,23200000.0
2007-11-30 21:12:00,1.15753,1.1579,1.15753,1.15765,18200000.0
2007-11-30 21:13:00,1.15767,1.15801,1.15755,1.15793,19600000.0
2007-11-30 21:14:00,1.15774,1.15774,1.15754,1.15756,10800000.0
2007-11-30 21:15:00,1.15777,1.1582,1.1576,1.1576,14200000.0
2007-11-30 21:16:00,1.15779,1.15797,1.15743,1.15743,15000000.0
2007-11-30 21:17:00,1.15745,1.15752,1.15728,1.15729,9600000.0
2007-11-30 21:18:00,1.157,1.15761,1.157,1.1571,14400000.0
2007-11-30 21:19:00,1.15719,1.15761,1.15719,1.1574,23400000.0
2007-11-30 21:20:00,1.15705,1.15731,1.15666,1.15666,19600000.0
2007-11-30 21:22:00,1.15726,1.15757,1.15708,1.15748,17800000.0
2007-11-30 21:23:00,1.1578,1.1578,1.15701,1.1575,22200000.0
2007-11-30 21:24:00,1.15751,1.15761,1.15727,1.15737,12800000.0
2007-11-30 21:25:00,1.15734,1.15734,1.15715,1.15723,20600000.0
2007-11-30 21:26:00,1.15746,1.15746,1.15699,1.15735,12400000.0
2007-11-30 21:27:00,1.15736,1.15765,1.15718,1.15765,18000000.0
2007-11-30 21:28:00,1.15774,1.15774,1.15731,1.15731,8400000.0
2007-11-30 21:29:00,1.1571,1.15745,1.15708,1.15727,6200000.0
2007-11-30 21:30:00,1.15713,1.15713,1.15666,1.15699,6800000.0
2007-11-30 21:31:00,1.15735,1.15735,1.15701,1.15722,12000000.0
2007-11-30 21:32:00,1.15732,1.15762,1.15703,1.15734,14600000.0
2007-11-30 21:33:00,1.1572,1.15725,1.15697,1.15698,11800000.0
2007-11-30 21:34:00,1.15664,1.1572,1.15664,1.1572,14000000.0
2007-11-30 21:35:00,1.15692,1.15735,1.15692,1.15735,14600000.0
2007-11-30 21:36:00,1.15711,1.15711,1.15638,1.15638,10200000.0
2007-11-30 21:37:00,1.15691,1.15691,1.15595,1.15595,10400000.0
2007-11-30 21:38:00,1.15642,1.15666,1.15621,1.15666,12800000.0
2007-11-30 21:39:00,1.15711,1.15723,1.15683,1.15715,17000000.0
2007-11-30 21:40:00,1.15683,1.15711,1.15658,1.1567,8000000.0
2007-11-30 21:41:00,1.1572,1.1575,1.1572,1.1575,7200000.0
2007-11-30 21:42:00,1.15648,1.15657,1.15622,1.15657,7200000.0
2007-11-30 21:43:00,1.15599,1.15663,1.15599,1.15662,22000000.0
2007-11-30 21:44:00,1.15636,1.15668,1.15636,1.15649,17400000.0
2007-11-30 21:45:00,1.15651,1.15669,1.15627,1.15647,13200000.0
2007-11-30 21:46:00,1.15628,1.15653,1.15612,1.15648,20400000.0
2007-11-30 21:47:00,1.15628,1.15674,1.15628,1.15674,10600000.0
2007-11-30 21:48:00,1.15653,1.15718,1.15646,1.15718,14400000.0
2007-11-30 21:49:00,1.15709,1.15749,1.15709,1.15738,11200000.0
2007-11-30 21:50:00,1.15721,1.15742,1.15693,1.15693,14200000.0
2007-11-30 21:51:00,1.15665,1.15704,1.15645,1.15671,12200000.0
2007-11-30 21:52:00,1.15641,1.1567,1.15641,1.1565,19600000.0
2007-11-30 21:53:00,1.15659,1.15669,1.1561,1.15621,29400000.0
2007-11-30 21:54:00,1.15655,1.15683,1.15619,1.15619,15000000.0
2007-11-30 21:55:00,1.15635,1.1565,1.15625,1.15631,18000000.0
2007-11-30 21:56:00,1.15639,1.15704,1.15639,1.15677,7400000.0
2007-11-30 21:57:00,1.157,1.157,1.15644,1.15684,14000000.0
2007-11-30 21:58:00,1.15706,1.15778,1.15706,1.15762,7600000.0
2007-11-30 21:59:00,1.15776,1.15833,1.15776,1.15809,10200000.0
2007-11-30 22:00:00,1.15831,1.15831,1.15795,1.15823,27800000.0
2007-11-30 22:01:00,1.15753,1.15794,1.15753,1.15794,9000000.0
2007-11-30 22:02:00,1.15804,1.15821,1.15774,1.15821,15800000.0
2007-11-30 22:03:00,1.15782,1.1579,1.15753,1.15766,19800000.0
2007-11-30 22:04:00,1.15755,1.15774,1.15745,1.15752,16000000.0
2007-11-30 22:05:00,1.1576,1.15774,1.1574,1.15774,20200000.0
2007-11-30 22:06:00,1.15739,1.15754,1.15715,1.15723,9400000.0
2007-11-30 22:07:00,1.15689,1.15718,1.15689,1.15713,18000000.0
2007-11-30 22:08:00,1.15714,1.15721,1.15714,1.15721,5600000.0
2007-11-30 22:09:00,1.15731,1.1576,1.15709,1.15717,13000000.0
2007-11-30 22:10:00,1.1575,1.1575,1.15703,1.15704,12400000.0
2007-11-30 22:11:00,1.15695,1.15726,1.1567,1.15691,8400000.0
2007-11-30 22:12:00,1.15689,1.15689,1.15665,1.15665,11200000.0
2007-11-30 22:13:00,1.15685,1.15707,1.15648,1.15696,14800000.0
2007-11-30 22:14:00,1.15697,1.15697,1.15651,1.15651,9800000.0
2007-11-30 22:15:00,1.1565,1.15663,1.15616,1.15649,10600000.0
2007-11-30 22:16:00,1.15646,1.15666,1.15615,1.15666,16400000.0
2007-11-30 22:17:00,1.15632,1.15661,1.15632,1.15646,16800000.0
2007-11-30 22:18:00,1.15627,1.1563,1.1561,1.1563,6800000.0
2007-11-30 22:19:00,1.15633,1.15676,1.15633,1.15676,13000000.0
2007-11-30 22:20:00,1.157,1.1572,1.1566,1.1568,18000000.0
2007-11-30 22:21:00,1.1571,1.1575,1.157,1.1573,18000000.0
2007-11-30 22:22:00,1.15684,1.1571,1.15668,1.1568,18000000.0
2007-11-30 22:23:00,1.15673,1.15711,1.15667,1.15672,12200000.0
2007-11-30 22:24:00,1.15665,1.15689,1.15641,1.15682,12200000.0
2007-11-30 22:25:00,1.15678,1.15708,1.15678,1.15689,22000000.0
2007-11-30 22:26:00,1.15701,1.15701,1.15682,1.157,9000000.0
2007-11-30 22:27:00,1.15708,1.15713,1.15664,1.15664,8000000.0
2007-11-30 22:28:00,1.15674,1.15727,1.15674,1.15726,8200000.0
2007-11-30 22:29:00,1.15709,1.15745,1.15697,1.15745,10000000.0
2007-11-30 22:30:00,1.15682,1.15682,1.15671,1.15671,7200000.0
2007-11-30 22:31:00,1.15716,1.15716,1.15688,1.15693,4800000.0
2007-11-30 22:32:00,1.15729,1.15729,1.15674,1.15693,23600000.0
2007-11-30 22:33:00,1.15689,1.15699,1.15651,1.15672,15200000.0
2007-11-30 22:34:00,1.15707,1.15707,1.15622,1.1564,21400000.0
2007-11-30 22:35:00,1.15673,1.15673,1.1562,1.1562,5600000.0
2007-11-30 22:36:00,1.15594,1.15647,1.15594,1.1562,10400000.0
2007-11-30 22:37:00,1.15654,1.15654,1.1562,1.1562,13800000.0
2007-11-30 22:38:00,1.15632,1.15656,1.15618,1.15623,13400000.0
2007-11-30 22:39:00,1.15608,1.15618,1.15549,1.15573,26800000.0
2007-11-30 22:40:00,1.15579,1.15633,1.15579,1.15588,14400000.0
2007-11-30 22:41:00,1.15634,1.15655,1.1562,1.15653,8000000.0
2007-11-30 22:42:00,1.15686,1.15686,1.15654,1.1566,14800000.0
2007-11-30 22:43:00,1.15705,1.15733,1.15688,1.15728,18600000.0
2007-11-30 22:44:00,1.15724,1.15729,1.15709,1.15709,11600000.0
2007-11-30 22:45:00,1.15715,1.15728,1.15692,1.15692,9400000.0
2007-11-30 22:46:00,1.1575,1.1575,1.15639,1.15687,7200000.0
2007-11-30 22:47:00,1.1568,1.1568,1.1568,1.1568,3200000.0
2007-11-30 22:48:00,1.15716,1.15731,1.15694,1.15694,8800000.0
2007-11-30 22:49:00,1.15724,1.15724,1.15651,1.15651,8400000.0
2007-11-30 22:50:00,1.1566,1.15681,1.15645,1.15674,19800000.0
2007-11-30 22:51:00,1.15678,1.15713,1.15656,1.15713,16400000.0
2007-11-30 22:52:00,1.15682,1.15712,1.15631,1.15631,10200000.0
2007-11-30 22:53:00,1.15703,1.1575,1.15653,1.15653,9200000.0
2007-11-30 22:54:00,1.15676,1.15683,1.15619,1.15661,14000000.0
2007-11-30 22:55:00,1.15619,1.15634,1.15617,1.15617,11400000.0
2007-11-30 22:56:00,1.15667,1.15673,1.15645,1.15661,23200000.0
2007-11-30 22:57:00,1.15675,1.15692,1.15675,1.1568,9000000.0
2007-11-30 22:58:00,1.15629,1.15705,1.15616,1.15636,26800000.0
2007-11-30 22:59:00,1.15649,1.15719,1.15649,1.15684,12800000.0
2007-11-30 23:00:00,1.15701,1.15701,1.15599,1.15672,14200000.0
2007-11-30 23:01:00,1.15677,1.15713,1.15677,1.1571,9400000.0
2007-11-30 23:02:00,1.15717,1.15768,1.15717,1.15738,12600000.0
2007-11-30 23:03:00,1.1577,1.15789,1.15767,1.15767,13000000.0
2007-11-30 23:04:00,1.15775,1.15795,1.15761,1.15764,6800000.0
2007-11-30 23:05:00,1.15768,1.15768,1.1563,1.1563,8400000.0
2007-11-30 23:06:00,1.15576,1.15602,1.15561,1.15602,6800000.0
2007-11-30 23:07:00,1.15578,1.15608,1.15564,1.15569,11400000.0
2007-11-30 23:08:00,1.15571,1.15571,1.15516,1.15543,7800000.0
2007-11-30 23:09:00,1.15522,1.15558,1.1552,1.1552,22800000.0
2007-11-30 23:10:00,1.15501,1.15545,1.15501,1.15526,6200000.0
2007-11-30 23:11:00,1.15541,1.15547,1.15511,1.15511,15000000.0
2007-11-30 23:12:00,1.1552,1.15538,1.15504,1.15537,8600000.0
2007-11-30 23:13:00,1.15521,1.15548,1.15467,1.15528,10400000.0
2007-11-30 23:14:00,1.15546,1.15593,1.15546,1.15583,23000000.0
2007-11-30 23:15:00,1.15615,1.15647,1.15594,1.15618,12400000.0
2007-11-30 23:16:00,1.15601,1.15662,1.1559,1.15653,14600000.0
2007-11-30 23:17:00,1.1564,1.1564,1.15553,1.15553,26400000.0
2007-11-30 23:18:00,1.15535,1.15619,1.15535,1.15594,23000000.0
2007-11-30 23:19:00,1.15646,1.15699,1.15642,1.15674,20600000.0
2007-11-30 23:20:00,1.15679,1.15679,1.15644,1.15645,21400000.0
2007-11-30 23:21:00,1.15661,1.15708,1.15661,1.15671,13800000.0
2007-11-30 23:22:00,1.15666,1.15675,1.15653,1.15668,6200000.0
2007-11-30 23:23:00,1.15622,1.15686,1.15622,1.15674,10000000.0
2007-11-30 23:24:00,1.15645,1.1565,1.15616,1.15645,12400000.0
2007-11-30 23:25:00,1.15641,1.15685,1.1562,1.15634,10000000.0
2007-11-30 23:26:00,1.15651,1.15678,1.15625,1.15678,10800000.0
2007-11-30 23:27:00,1.15663,1.15687,1.15631,1.15661,9200000.0
2007-11-30 23:28:00,1.15605,1.15705,1.15605,1.15653,10000000.0
2007-11-30 23:29:00,1.1566,1.1566,1.15602,1.15644,18400000.0
2007-11-30 23:30:00,1.15646,1.15667,1.1563,1.15667,12800000.0
2007-11-30 23:31:00,1.15666,1.15711,1.15644,1.15644,13000000.0
2007-11-30 23:32:00,1.15669,1.15696,1.15636,1.15666,15200000.0
2007-11-30 23:33:00,1.15658,1.1569,1.1563,1.15655,14600000.0
2007-11-30 23:34:00,1.15626,1.1566,1.15625,1.15643,19600000.0
2007-11-30 23:35:00,1.15675,1.15707,1.15656,1.15673,9200000.0
2007-11-30 23:36:00,1.15656,1.15706,1.15656,1.15688,8000000.0
2007-11-30 23:37:00,1.15677,1.15684,1.15649,1.15661,17200000.0
2007-11-30 23:38:00,1.15626,1.15688,1.15608,1.15608,19000000.0
2007-11-30 23:39:00,1.15632,1.15632,1.15538,1.15538,14400000.0
2007-11-30 23:40:00,1.15523,1.15585,1.15487,1.15585,11000000.0
2007-11-30 23:41:00,1.15578,1.15606,1.15578,1.15592,14000000.0
2007-11-30 23:42:00,1.15551,1.15576,1.15535,1.15535,21800000.0
2007-11-30 23:44:00,1.1556,1.15628,1.15552,1.15628,6200000.0
2007-11-30 23:45:00,1.15579,1.15579,1.15534,1.15534,7000000.0
2007-11-30 23:46:00,1.15539,1.15582,1.15535,1.15548,14600000.0
2007-11-30 23:47:00,1.15548,1.1557,1.15525,1.15525,17600000.0
2007-11-30 23:48:00,1.15588,1.15591,1.1553,1.15578,16000000.0
2007-11-30 23:49:00,1.15537,1.15575,1.15515,1.1552,25400000.0
2007-11-30 23:50:00,1.15524,1.15542,1.15524,1.15539,12400000.0
2007-11-30 23:51:00,1.15552,1.15557,1.15506,1.15506,6800000.0
2007-11-30 23:52:00,1.15566,1.15566,1.1551,1.1551,14200000.0
2007-11-30 23:53:00,1.15545,1.15545,1.15496,1.15514,12200000.0
2007-11-30 23:54:00,1.15477,1.15533,1.15477,1.15515,11200000.0
2007-11-30 23:55:00,1.15491,1.15491,1.15455,1.15458,25800000.0
2007-11-30 23:56:00,1.15467,1.15509,1.15467,1.1548,17000000.0
2007-11-30 23:57:00,1.15485,1.15598,1.15485,1.15587,9200000.0
2007-11-30 23:58:00,1.15564,1.15606,1.15539,1.15606,17000000.0
2007-11-30 23:59:00,1.15571,1.15571,1.15533,1.15549,11400000.0
2007-12-03 00:00:00,1.1582,1.1584,1.1577,1.158,20200000.0
2007-12-03 00:01:00,1.15693,1.15718,1.15693,1.15716,20200000.0
2007-12-03 00:02:00,1.1571,1.15735,1.15695,1.15717,12400000.0
2007-12-03 00:03:00,1.15692,1.15705,1.15692,1.15705,16200000.0
2007-12-03 00:04:00,1.15714,1.15714,1.15688,1.15692,12800000.0
2007-12-03 00:05:00,1.1582,1.1582,1.1581,1.1582,10800000.0
2007-12-03 00:07:00,1.158,1.1582,1.1577,1.1577,10800000.0
2007-12-03 00:08:00,1.15692,1.15734,1.15692,1.15734,10800000.0
2007-12-03 00:09:00,1.15687,1.15694,1.15667,1.15667,11800000.0
2007-12-03 00:10:00,1.15666,1.15711,1.15643,1.15663,14800000.0
2007-12-03 00:11:00,1.15716,1.15716,1.15624,1.15658,22000000.0
2007-12-03 00:12:00,1.15638,1.15666,1.15625,1.15625,6800000.0
2007-12-03 00:13:00,1.1561,1.15645,1.15598,1.15625,33800000.0
2007-12-03 00:14:00,1.15627,1.15646,1.15624,1.15629,10600000.0
2007-12-03 00:15:00,1.15622,1.15641,1.15613,1.15629,18000000.0
2007-12-03 00:16:00,1.1576,1.1577,1.1571,1.1575,13800000.0
2007-12-03 00:17:00,1.1574,1.15778,1.15718,1.15731,13800000.0
2007-12-03 00:18:00,1.15658,1.15716,1.15658,1.15679,17400000.0
2007-12-03 00:19:00,1.15691,1.15756,1.15683,1.15756,10800000.0
2007-12-03 00:20:00,1.15761,1.15775,1.1572,1.1572,7800000.0
2007-12-03 00:21:00,1.15716,1.15716,1.15687,1.15716,9000000.0
2007-12-03 00:22:00,1.15677,1.15754,1.15677,1.15741,16400000.0
2007-12-03 00:23:00,1.15735,1.15739,1.15697,1.15706,11400000.0
2007-12-03 00:24:00,1.15693,1.15753,1.15693,1.1573,13200000.0
2007-12-03 00:25:00,1.15701,1.15727,1.15677,1.15677,20600000.0
2007-12-03 00:26:00,1.15746,1.15788,1.15745,1.15753,12200000.0
2007-12-03 00:27:00,1.1575,1.15781,1.15724,1.15724,13400000.0
2007-12-03 00:28:00,1.15736,1.15771,1.15703,1.1574,12400000.0
2007-12-03 00:29:00,1.1566,1.1568,1.1566,1.1568,13200000.0
2007-12-03 00:30:00,1.15744,1.15748,1.15705,1.15705,13200000.0
2007-12-03 00:31:00,1.1571,1.15758,1.1571,1.15741,27400000.0
2007-12-03 00:32:00,1.15722,1.15738,1.15697,1.15718,27600000.0
2007-12-03 00:33:00,1.1574,1.1574,1.15688,1.15688,6200000.0
2007-12-03 00:34:00,1.157,1.15743,1.15685,1.15702,26400000.0
2007-12-03 00:35:00,1.15679,1.15712,1.15668,1.15672,11200000.0
2007-12-03 00:36:00,1.1565,1.1568,1.1565,1.1568,11000000.0
2007-12-03 00:37:00,1.1566,1.1566,1.1564,1.1564,11000000.0
2007-12-03 00:38:00,1.15677,1.15751,1.15677,1.15707,11000000.0
2007-12-03 00:39:00,1.15741,1.15741,1.15661,1.15671,22200000.0
2007-12-03 00:40:00,1.15692,1.15692,1.15649,1.15657,11800000.0
2007-12-03 00:41:00,1.157,1.157,1.157,1.157,16800000.0
2007-12-03 00:42:00,1.15669,1.15705,1.15669,1.15675,16800000.0
2007-12-03 00:43:00,1.1572,1.15725,1.15705,1.15705,6800000.0
2007-12-03 00:44:00,1.15728,1.1579,1.15728,1.15751,9800000.0
2007-12-03 00:45:00,1.15762,1.158,1.15762,1.158,13800000.0
2007-12-03 00:46:00,1.15794,1.15817,1.15754,1.15771,11800000.0
2007-12-03 00:47:00,1.15741,1.15756,1.15718,1.15731,8200000.0
2007-12-03 00:48:00,1.1574,1.1576,1.1572,1.1574,7800000.0
2007-12-03 00:49:00,1.15713,1.15715,1.1568,1.15707,7800000.0
2007-12-03 00:50:00,1.15732,1.15743,1.15707,1.1573,10800000.0
2007-12-03 00:51:00,1.15696,1.15725,1.15673,1.1572,16400000.0
2007-12-03 00:52:00,1.1573,1.15775,1.1573,1.15742,8400000.0
2007-12-03 00:53:00,1.1576,1.15766,1.15734,1.15734,13200000.0
2007-12-03 00:54:00,1.1574,1.15767,1.15722,1.15751,14000000.0
2007-12-03 00:55:00,1.15679,1.15712,1.15671,1.15671,9400000.0
2007-12-03 00:56:00,1.15702,1.15704,1.15647,1.15702,6800000.0
2007-12-03 00:57:00,1.1572,1.15736,1.15693,1.15736,15200000.0
2007-12-03 00:58:00,1.1575,1.15833,1.15738,1.15805,17800000.0
2007-12-03 00:59:00,1.15793,1.15793,1.15744,1.15744,6800000.0
2007-12-03 01:00:00,1.158,1.15827,1.15774,1.15774,16200000.0
2007-12-03 01:01:00,1.15754,1.15773,1.15721,1.15773,7600000.0
2007-12-03 01:02:00,1.15751,1.1577,1.15739,1.15745,11600000.0
2007-12-03 01:03:00,1.15739,1.15768,1.15718,1.15718,16400000.0
2007-12-03 01:04:00,1.1575,1.1575,1.15726,1.15744,5600000.0
2007-12-03 01:05:00,1.15791,1.15791,1.15738,1.15751,10400000.0
2007-12-03 01:06:00,1.15762,1.15768,1.15731,1.15731,6800000.0
2007-12-03 01:07:00,1.15723,1.15779,1.15723,1.15751,14000000.0
2007-12-03 01:08:00,1.15667,1.15677,1.15654,1.15677,8600000.0
2007-12-03 01:09:00,1.15679,1.15682,1.15628,1.15682,14600000.0
2007-12-03 01:10:00,1.1569,1.15704,1.15671,1.15688,10000000.0
2007-12-03 01:11:00,1.15687,1.15699,1.15674,1.15681,16800000.0
2007-12-03 01:12:00,1.15631,1.15707,1.15631,1.15707,10000000.0
2007-12-03 01:13:00,1.15715,1.15764,1.15708,1.15719,19400000.0
2007-12-03 01:14:00,1.15727,1.15727,1.15694,1.15726,13800000.0
2007-12-03 01:15:00,1.15709,1.1578,1.157,1.15756,14000000.0
2007-12-03 01:16:00,1.15756,1.15756,1.15683,1.1572,14000000.0
2007-12-03 01:17:00,1.15706,1.15719,1.15693,1.15695,7800000.0
2007-12-03 01:18:00,1.15723,1.15723,1.15671,1.15713,10600000.0
2007-12-03 01:19:00,1.15658,1.15684,1.156,1.156,13600000.0
2007-12-03 01:20:00,1.15633,1.15666,1.15618,1.15651,17000000.0
2007-12-03 01:21:00,1.15657,1.15687,1.1565,1.15661,15600000.0
2007-12-03 01:22:00,1.15654,1.1568,1.15631,1.15663,8200000.0
2007-12-03 01:23:00,1.15646,1.15663,1.15645,1.15652,10800000.0
2007-12-03 01:24:00,1.157,1.157,1.1565,1.1565,15400000.0
2007-12-03 01:25:00,1.15622,1.15632,1.15612,1.15632,15400000.0
2007-12-03 01:26:00,1.15635,1.15685,1.15617,1.1563,18600000.0
2007-12-03 01:27:00,1.15653,1.15668,1.15644,1.15667,16200000.0
2007-12-03 01:28:00,1.15669,1.15692,1.15623,1.15662,9800000.0
2007-12-03 01:29:00,1.15631,1.15651,1.15604,1.15608,10800000.0
2007-12-03 01:30:00,1.15632,1.15632,1.15553,1.15586,11000000.0
2007-12-03 01:31:00,1.15565,1.15565,1.1554,1.15561,8200000.0
2007-12-03 01:32:00,1.15567,1.15598,1.15542,1.15598,12600000.0
2007-12-03 01:33:00,1.15587,1.15587,1.15549,1.15564,28400000.0
2007-12-03 01:34:00,1.15596,1.15596,1.15544,1.15544,11800000.0
2007-12-03 01:35:00,1.15566,1.15591,1.1555,1.15559,12200000.0
2007-12-03 01:36:00,1.15583,1.15666,1.15583,1.15631,7600000.0
2007-12-03 01:37:00,1.15585,1.15626,1.15571,1.15588,25600000.0
2007-12-03 01:38:00,1.15603,1.15608,1.15551,1.15597,11200000.0
2007-12-03 01:39:00,1.15616,1.15616,1.15591,1.15591,11600000.0
2007-12-03 01:40:00,1.1561,1.15623,1.15597,1.15623,16000000.0
2007-12-03 01:41:00,1.15622,1.15652,1.15622,1.15624,13400000.0
2007-12-03 01:42:00,1.15637,1.15663,1.15607,1.15634,11000000.0
2007-12-03 01:43:00,1.15641,1.15692,1.15641,1.15692,20600000.0
2007-12-03 01:44:00,1.15675,1.15697,1.15647,1.15647,14400000.0
2007-12-03 01:45:00,1.1568,1.15693,1.15667,1.15677,11200000.0
2007-12-03 01:46:00,1.15703,1.15703,1.15661,1.15673,12200000.0
2007-12-03 01:47:00,1.15713,1.1574,1.15703,1.15704,14600000.0
2007-12-03 01:48:00,1.15681,1.15711,1.15678,1.15678,12400000.0
2007-12-03 01:49:00,1.15671,1.15709,1.15667,1.15667,21000000.0
2007-12-03 01:50:00,1.15664,1.15664,1.15585,1.15585,22000000.0
2007-12-03 01:51:00,1.15542,1.15586,1.15498,1.15498,27000000.0
2007-12-03 01:52:00,1.15527,1.15556,1.15525,1.15556,13200000.0
2007-12-03 01:53:00,1.15572,1.15591,1.15554,1.15591,24200000.0
2007-12-03 01:54:00,1.15556,1.15579,1.15527,1.15579,19800000.0
2007-12-03 01:55:00,1.15555,1.15613,1.15542,1.15603,10000000.0
2007-12-03 01:56:00,1.15569,1.15569,1.15547,1.15547,13600000.0
2007-12-03 01:57:00,1.15538,1.15555,1.15507,1.15507,8200000.0
2007-12-03 01:58:00,1.15479,1.15479,1.15466,1.15472,12600000.0
2007-12-03 01:59:00,1.15492,1.15496,1.15472,1.15472,18600000.0
2007-12-03 02:00:00,1.15484,1.15511,1.15484,1.155,17800000.0
2007-12-03 02:01:00,1.15505,1.15532,1.15505,1.15528,6200000.0
2007-12-03 02:02:00,1.15511,1.15512,1.15467,1.15467,14400000.0
2007-12-03 02:03:00,1.15464,1.15496,1.15464,1.15483,12200000.0
2007-12-03 02:04:00,1.15524,1.15524,1.15434,1.15434,9400000.0
2007-12-03 02:05:00,1.15506,1.15506,1.15463,1.15463,20400000.0
2007-12-03 02:06:00,1.15487,1.15487,1.15438,1.15458,12600000.0
2007-12-03 02:07:00,1.15448,1.15468,1.15443,1.15443,13200000.0
2007-12-03 02:08:00,1.15432,1.15476,1.15432,1.1544,12600000.0
2007-12-03 02:09:00,1.15452,1.15493,1.15452,1.15492,13800000.0
2007-12-03 02:10:00,1.15497,1.15543,1.15497,1.15501,17800000.0
2007-12-03 02:11:00,1.15485,1.15514,1.15485,1.155,7800000.0
2007-12-03 02:12:00,1.15511,1.15548,1.15493,1.15494,11600000.0
2007-12-03 02:13:00,1.15506,1.15544,1.15506,1.15544,8000000.0
2007-12-03 02:14:00,1.15526,1.15526,1.15515,1.15515,5600000.0
2007-12-03 02:15:00,1.15524,1.15586,1.15524,1.15586,3200000.0
2007-12-03 02:16:00,1.15576,1.15576,1.15548,1.15558,18000000.0
2007-12-03 02:17:00,1.1561,1.15628,1.15606,1.15615,23400000.0
2007-12-03 02:18:00,1.15559,1.15586,1.15532,1.15532,21600000.0
2007-12-03 02:19:00,1.15546,1.15553,1.15538,1.15553,13800000.0
2007-12-03 02:20:00,1.15567,1.1565,1.15567,1.1565,15400000.0
2007-12-03 02:21:00,1.1565,1.15666,1.15627,1.15664,15800000.0
2007-12-03 02:22:00,1.15655,1.15669,1.15613,1.15613,16400000.0
2007-12-03 02:23:00,1.15619,1.15664,1.1559,1.156,6800000.0
2007-12-03 02:24:00,1.1557,1.15608,1.15558,1.15582,9400000.0
2007-12-03 02:25:00,1.15559,1.1563,1.15559,1.1563,19200000.0
2007-12-03 02:26:00,1.15603,1.15606,1.15592,1.156,8200000.0
2007-12-03 02:27:00,1.15587,1.15641,1.15552,1.15641,15400000.0
2007-12-03 02:28:00,1.15652,1.15652,1.15597,1.15597,19800000.0
2007-12-03 02:29:00,1.15547,1.15608,1.15524,1.15608,6800000.0
2007-12-03 02:30:00,1.15489,1.15537,1.15431,1.15431,17400000.0
2007-12-03 02:31:00,1.15451,1.15462,1.15422,1.15462,11000000.0
2007-12-03 02:32:00,1.15458,1.15485,1.15458,1.15463,6200000.0
2007-12-03 02:33:00,1.1541,1.15504,1.1541,1.15433,12400000.0
2007-12-03 02:34:00,1.15441,1.15465,1.15434,1.15454,8400000.0
2007-12-03 02:35:00,1.1549,1.15501,1.15474,1.15474,19800000.0
2007-12-03 02:36:00,1.15488,1.15488,1.15464,1.15485,15800000.0
2007-12-03 02:37:00,1.15519,1.15519,1.15464,1.15484,6800000.0
2007-12-03 02:38:00,1.15506,1.1553,1.15498,1.15508,15200000.0
2007-12-03 02:39:00,1.15506,1.15506,1.1546,1.15497,12600000.0
2007-12-03 02:40:00,1.15457,1.15516,1.15457,1.15499,15800000.0
2007-12-03 02:41:00,1.15514,1.15516,1.15479,1.15505,28000000.0
2007-12-03 02:42:00,1.1544,1.15468,1.1544,1.15468,8400000.0
2007-12-03 02:43:00,1.15478,1.15525,1.1545,1.15525,8200000.0
2007-12-03 02:44:00,1.15502,1.15537,1.155,1.15517,27600000.0
2007-12-03 02:45:00,1.15499,1.15499,1.15452,1.15468,7000000.0
2007-12-03 02:46:00,1.15414,1.15461,1.1541,1.15442,9800000.0
2007-12-03 02:47:00,1.15453,1.15453,1.15372,1.15372,14800000.0
2007-12-03 02:48:00,1.15414,1.15444,1.1541,1.15419,16600000.0
2007-12-03 02:49:00,1.15409,1.15409,1.15367,1.15388,9600000.0
2007-12-03 02:50:00,1.154,1.15436,1.15378,1.15436,17800000.0
2007-12-03 02:51:00,1.15406,1.15456,1.15395,1.15456,9600000.0
2007-12-03 02:52:00,1.15492,1.15492,1.15431,1.15433,7200000.0
2007-12-03 02:53:00,1.15451,1.15465,1.15448,1.15448,10600000.0
2007-12-03 02:54:00,1.15431,1.15466,1.15425,1.15466,8400000.0
2007-12-03 02:55:00,1.15405,1.15405,1.15378,1.15378,5200000.0
2007-12-03 02:56:00,1.1537,1.15449,1.1537,1.15411,14600000.0
2007-12-03 02:57:00,1.15397,1.15406,1.15344,1.15393,11000000.0
2007-12-03 02:58:00,1.15406,1.15406,1.15369,1.15388,21600000.0
2007-12-03 02:59:00,1.15385,1.15426,1.15369,1.15381,9200000.0
2007-12-03 03:00:00,1.15352,1.15401,1.15349,1.15401,6800000.0
2007-12-03 03:01:00,1.15422,1.15468,1.15395,1.15402,10400000.0
2007-12-03 03:02:00,1.1542,1.1542,1.15372,1.15385,9400000.0
2007-12-03 03:03:00,1.15366,1.15379,1.15322,1.15357,6800000.0
2007-12-03 03:04:00,1.15321,1.15372,1.15321,1.15334,7200000.0
2007-12-03 03:05:00,1.15359,1.15359,1.15337,1.15337,6600000.0
2007-12-03 03:06:00,1.15318,1.15342,1.15312,1.15328,16200000.0
2007-12-03 03:07:00,1.15324,1.15344,1.15312,1.15337,7800000.0
2007-12-03 03:08:00,1.1539,1.15399,1.15367,1.15399,9200000.0
2007-12-03 03:09:00,1.15425,1.15425,1.15394,1.15396,8800000.0
2007-12-03 03:10:00,1.1536,1.15377,1.15336,1.15377,10600000.0
2007-12-03 03:11:00,1.15367,1.15376,1.15366,1.15366,10400000.0
2007-12-03 03:12:00,1.15397,1.15424,1.1538,1.154,15400000.0
2007-12-03 03:13:00,1.15414,1.15428,1.15373,1.15401,17600000.0
2007-12-03 03:14:00,1.15444,1.15444,1.15392,1.15392,10200000.0
2007-12-03 03:15:00,1.15403,1.15443,1.15367,1.15367,8400000.0
2007-12-03 03:16:00,1.15372,1.15419,1.15372,1.15419,8200000.0
2007-12-03 03:17:00,1.15344,1.15362,1.15318,1.15318,14400000.0
2007-12-03 03:18:00,1.15342,1.15357,1.15327,1.15345,16400000.0
2007-12-03 03:19:00,1.15352,1.15367,1.15332,1.15367,14000000.0
2007-12-03 03:20:00,1.1535,1.15376,1.15336,1.15376,23600000.0
2007-12-03 03:21:00,1.15314,1.15366,1.15314,1.15323,13800000.0
2007-12-03 03:22:00,1.1533,1.1535,1.15323,1.15339,9400000.0
2007-12-03 03:23:00,1.15305,1.15336,1.1528,1.15336,25200000.0
2007-12-03 03:24:00,1.15309,1.1533,1.15299,1.15299,10800000.0
2007-12-03 03:25:00,1.15302,1.1532,1.15274,1.15289,16400000.0
2007-12-03 03:26:00,1.15269,1.15335,1.15269,1.15335,20400000.0
2007-12-03 03:27:00,1.15304,1.15304,1.1527,1.1527,6400000.0
2007-12-03 03:28:00,1.1528,1.15295,1.1528,1.15295,7800000.0
2007-12-03 03:29:00,1.15277,1.1531,1.15277,1.15308,11200000.0
2007-12-03 03:30:00,1.15275,1.15279,1.15232,1.15232,15400000.0
2007-12-03 03:31:00,1.1525,1.15325,1.15249,1.15274,10400000.0
2007-12-03 03:32:00,1.15281,1.1533,1.15269,1.15274,16600000.0
2007-12-03 03:33:00,1.15307,1.15335,1.15287,1.15302,7400000.0
2007-12-03 03:34:00,1.15248,1.15261,1.15219,1.15219,16000000.0
2007-12-03 03:35:00,1.15257,1.15302,1.15251,1.15251,8200000.0
2007-12-03 03:36:00,1.15272,1.15276,1.15249,1.15276,18000000.0
2007-12-03 03:37:00,1.15278,1.15335,1.15255,1.15255,29000000.0
2007-12-03 03:38:00,1.15291,1.15291,1.15234,1.15261,10400000.0
2007-12-03 03:39:00,1.15265,1.1529,1.15265,1.15278,10400000.0
2007-12-03 03:40:00,1.15312,1.15312,1.15267,1.15267,10200000.0
2007-12-03 03:41:00,1.15259,1.15307,1.15259,1.15266,14000000.0
2007-12-03 03:42:00,1.15306,1.15329,1.1529,1.15318,16800000.0
2007-12-03 03:43:00,1.15303,1.15307,1.15277,1.15307,17200000.0
2007-12-03 03:44:00,1.15284,1.15284,1.15262,1.15276,8800000.0
2007-12-03 03:45:00,1.15257,1.15274,1.15256,1.15256,7600000.0
2007-12-03 03:46:00,1.15252,1.15277,1.15219,1.15236,13000000.0
2007-12-03 03:47:00,1.15228,1.1525,1.15197,1.15221,8200000.0
2007-12-03 03:48:00,1.15256,1.15294,1.1521,1.15294,17200000.0
2007-12-03 03:49:00,1.15218,1.15245,1.15188,1.15217,18800000.0
2007-12-03 03:50:00,1.152,1.15235,1.152,1.15204,21000000.0
2007-12-03 03:51:00,1.1525,1.15263,1.15221,1.15221,8400000.0
2007-12-03 03:52:00,1.15196,1.15205,1.1518,1.1518,8400000.0
2007-12-03 03:53:00,1.1519,1.15237,1.1517,1.15213,13000000.0
2007-12-03 03:54:00,1.15185,1.15199,1.15167,1.15181,20400000.0
2007-12-03 03:55:00,1.15173,1.15199,1.15165,1.15199,9400000.0
2007-12-03 03:56:00,1.15205,1.15222,1.15197,1.15215,12600000.0
2007-12-03 03:57:00,1.15228,1.15228,1.15184,1.15203,11000000.0
2007-12-03 03:58:00,1.1523,1.1523,1.15199,1.15199,10800000.0
2007-12-03 03:59:00,1.15218,1.15299,1.15214,1.15243,8000000.0
2007-12-03 04:00:00,1.15249,1.15272,1.15228,1.15272,13200000.0
2007-12-03 04:01:00,1.1529,1.15292,1.15259,1.15264,24200000.0
2007-12-03 04:02:00,1.15302,1.15337,1.15266,1.15266,10400000.0
2007-12-03 04:03:00,1.15281,1.1531,1.15281,1.15296,18600000.0
2007-12-03 04:04:00,1.15294,1.15323,1.15236,1.15257,10200000.0
2007-12-03 04:05:00,1.1527,1.15319,1.1527,1.1529,7200000.0
2007-12-03 04:06:00,1.1529,1.15306,1.15255,1.15306,12600000.0
2007-12-03 04:07:00,1.15295,1.1537,1.15294,1.1537,17000000.0
2007-12-03 04:08:00,1.1531,1.15347,1.1531,1.15347,6200000.0
2007-12-03 04:09:00,1.15327,1.15328,1.15317,1.15324,10000000.0
2007-12-03 04:10:00,1.15316,1.15334,1.15305,1.15315,43200000.0
2007-12-03 04:11:00,1.1539,1.1539,1.1538,1.1539,26800000.0
2007-12-03 04:12:00,1.15301,1.15333,1.15301,1.1533,26800000.0
2007-12-03 04:13:00,1.1541,1.1542,1.1541,1.1542,6800000.0
2007-12-03 04:14:00,1.15315,1.15322,1.15306,1.15322,6800000.0
2007-12-03 04:15:00,1.15353,1.15353,1.15314,1.15335,8000000.0
2007-12-03 04:16:00,1.15304,1.15304,1.15254,1.15259,10400000.0
2007-12-03 04:17:00,1.15258,1.15258,1.15214,1.15214,9000000.0
2007-12-03 04:18:00,1.15274,1.15304,1.15266,1.15266,26800000.0
2007-12-03 04:19:00,1.1526,1.1526,1.15202,1.15241,11800000.0
2007-12-03 04:20:00,1.15251,1.15315,1.15251,1.15304,12600000.0
2007-12-03 04:21:00,1.15278,1.15316,1.15252,1.15255,22800000.0
2007-12-03 04:22:00,1.15242,1.15248,1.15199,1.15199,13800000.0
2007-12-03 04:23:00,1.15187,1.15259,1.15187,1.15228,18400000.0
2007-12-03 04:24:00,1.15259,1.15296,1.15253,1.15278,10400000.0
2007-12-03 04:25:00,1.15301,1.15301,1.15268,1.15268,4200000.0
2007-12-03 04:26:00,1.15282,1.15289,1.1524,1.15258,16800000.0
2007-12-03 04:27:00,1.1527,1.15312,1.15256,1.15277,12200000.0
2007-12-03 04:28:00,1.15221,1.15289,1.15221,1.15258,18000000.0
2007-12-03 04:29:00,1.15205,1.15205,1.15149,1.15204,12400000.0
2007-12-03 04:30:00,1.15176,1.15201,1.15136,1.15201,17400000.0
2007-12-03 04:31:00,1.15198,1.15251,1.15127,1.15127,11000000.0
2007-12-03 04:32:00,1.15198,1.15256,1.15177,1.15237,13400000.0
2007-12-03 04:33:00,1.15274,1.15276,1.15196,1.15208,9000000.0
2007-12-03 04:34:00,1.15177,1.15226,1.15171,1.15186,10000000.0
2007-12-03 04:35:00,1.15208,1.15262,1.15202,1.15255,14400000.0
2007-12-03 04:36:00,1.15262,1.15266,1.152,1.152,21400000.0
2007-12-03 04:37:00,1.1522,1.1522,1.15189,1.15189,10400000.0
2007-12-03 04:38:00,1.15192,1.15209,1.15151,1.15167,19800000.0
2007-12-03 04:39:00,1.15112,1.15163,1.15112,1.15145,11200000.0
2007-12-03 04:40:00,1.15163,1.15188,1.15157,1.1517,12400000.0
2007-12-03 04:41:00,1.15182,1.15235,1.15174,1.15174,16400000.0
2007-12-03 04:42:00,1.15206,1.1523,1.15198,1.15217,18800000.0
2007-12-03 04:43:00,1.15184,1.152,1.15143,1.15143,22800000.0
2007-12-03 04:44:00,1.1518,1.15217,1.15169,1.15198,20200000.0
2007-12-03 04:45:00,1.15159,1.15254,1.15159,1.15236,19600000.0
2007-12-03 04:46:00,1.15262,1.1527,1.15196,1.15238,7800000.0
2007-12-03 04:47:00,1.1541,1.1545,1.1541,1.1542,26000000.0
2007-12-03 04:48:00,1.15255,1.15276,1.15255,1.15265,26000000.0
2007-12-03 04:49:00,1.15281,1.15308,1.15252,1.15252,7400000.0
2007-12-03 04:50:00,1.15265,1.15289,1.15257,1.1527,12000000.0
2007-12-03 04:51:00,1.1531,1.15314,1.15286,1.1531,10800000.0
2007-12-03 04:52:00,1.15278,1.15278,1.15231,1.15231,9000000.0
2007-12-03 04:53:00,1.15267,1.15273,1.15253,1.15253,7400000.0
2007-12-03 04:54:00,1.153,1.1536,1.153,1.1531,9200000.0
2007-12-03 04:55:00,1.15286,1.15304,1.15277,1.15299,17400000.0
2007-12-03 04:56:00,1.15288,1.15288,1.15269,1.15269,14000000.0
2007-12-03 04:57:00,1.15247,1.15286,1.15239,1.15248,12200000.0
2007-12-03 04:58:00,1.15272,1.15314,1.15272,1.15309,15800000.0
2007-12-03 04:59:00,1.15308,1.15335,1.15241,1.15289,18000000.0
2007-12-03 05:00:00,1.15246,1.15282,1.15246,1.15276,14000000.0
2007-12-03 05:01:00,1.15268,1.15341,1.15268,1.15284,13600000.0
2007-12-03 05:02:00,1.15297,1.15313,1.15278,1.15313,11400000.0
2007-12-03 05:03:00,1.15339,1.15345,1.15305,1.15345,7200000.0
2007-12-03 05:04:00,1.15291,1.15304,1.15282,1.15303,8800000.0
2007-12-03 05:05:00,1.15329,1.15348,1.15274,1.15322,18200000.0
2007-12-03 05:06:00,1.15291,1.15359,1.15291,1.15359,13600000.0
2007-12-03 05:07:00,1.153,1.15351,1.153,1.15311,11800000.0
2007-12-03 05:08:00,1.15357,1.15357,1.15307,1.15341,7800000.0
2007-12-03 05:09:00,1.15307,1.15307,1.15272,1.15294,12200000.0
2007-12-03 05:10:00,1.15304,1.15357,1.15304,1.15357,18200000.0
2007-12-03 05:11:00,1.15321,1.15371,1.15321,1.15371,18800000.0
2007-12-03 05:12:00,1.15352,1.15361,1.15352,1.15361,3200000.0
2007-12-03 05:13:00,1.15386,1.15412,1.15349,1.15412,7800000.0
2007-12-03 05:14:00,1.15337,1.1535,1.15312,1.15312,10000000.0
2007-12-03 05:15:00,1.15299,1.15306,1.15281,1.15302,9000000.0
2007-12-03 05:16:00,1.15338,1.15383,1.15338,1.15383,18600000.0
2007-12-03 05:17:00,1.15387,1.15394,1.15363,1.1537,15000000.0
2007-12-03 05:18:00,1.15379,1.1539,1.15366,1.15369,8800000.0
2007-12-03 05:19:00,1.15346,1.15375,1.15315,1.15315,14800000.0
2007-12-03 05:20:00,1.15333,1.15352,1.15321,1.15327,10400000.0
2007-12-03 05:21:00,1.1534,1.1534,1.15316,1.15316,7400000.0
2007-12-03 05:22:00,1.15313,1.15347,1.15306,1.15347,9800000.0
2007-12-03 05:23:00,1.15329,1.15352,1.15306,1.15306,7400000.0
2007-12-03 05:24:00,1.15308,1.15349,1.15308,1.15349,4800000.0
2007-12-03 05:25:00,1.15337,1.15388,1.15331,1.15386,11000000.0
2007-12-03 05:26:00,1.1523,1.1524,1.1521,1.1524,4800000.0
2007-12-03 05:27:00,1.15332,1.15332,1.15307,1.15307,4800000.0
2007-12-03 05:28:00,1.1522,1.1523,1.1522,1.1523,2000000.0
2007-12-03 05:29:00,1.15329,1.15349,1.15329,1.15349,2000000.0
2007-12-03 05:30:00,1.15416,1.15416,1.15364,1.15366,10200000.0
2007-12-03 05:31:00,1.15385,1.15396,1.15363,1.15363,22400000.0
2007-12-03 05:32:00,1.1535,1.15387,1.1535,1.15371,13200000.0
2007-12-03 05:33:00,1.15367,1.15392,1.15353,1.15392,5200000.0
2007-12-03 05:34:00,1.15373,1.15382,1.15342,1.15342,23000000.0
2007-12-03 05:35:00,1.15382,1.15384,1.15347,1.15359,20400000.0
2007-12-03 05:36:00,1.15376,1.15415,1.15365,1.15388,18000000.0
2007-12-03 05:37:00,1.1538,1.15404,1.15337,1.15337,12400000.0
2007-12-03 05:38:00,1.15322,1.15347,1.15322,1.15347,3200000.0
2007-12-03 05:39:00,1.15381,1.15414,1.15336,1.15379,22400000.0
2007-12-03 05:40:00,1.15391,1.15419,1.1536,1.15408,16600000.0
2007-12-03 05:41:00,1.15427,1.15427,1.154,1.15417,17800000.0
2007-12-03 05:42:00,1.15408,1.15427,1.15408,1.15419,13400000.0
2007-12-03 05:43:00,1.15415,1.15415,1.1537,1.15403,16800000.0
2007-12-03 05:44:00,1.15365,1.15408,1.15355,1.15408,12800000.0
2007-12-03 05:45:00,1.15374,1.15384,1.15369,1.15369,11800000.0
2007-12-03 05:46:00,1.15356,1.15396,1.15324,1.15396,11600000.0
2007-12-03 05:47:00,1.15369,1.15397,1.15364,1.15364,19200000.0
2007-12-03 05:48:00,1.15348,1.15387,1.1531,1.15324,17600000.0
2007-12-03 05:49:00,1.15297,1.15355,1.15287,1.15321,21800000.0
2007-12-03 05:50:00,1.1533,1.1535,1.15301,1.15324,11400000.0
2007-12-03 05:51:00,1.1532,1.1532,1.1532,1.1532,18600000.0
2007-12-03 05:52:00,1.15326,1.15333,1.15306,1.15306,18600000.0
2007-12-03 05:53:00,1.15331,1.15332,1.15305,1.15321,14400000.0
2007-12-03 05:54:00,1.15321,1.15325,1.15284,1.15288,22800000.0
2007-12-03 05:55:00,1.1528,1.15294,1.15256,1.15263,24800000.0
2007-12-03 05:56:00,1.15308,1.15329,1.15284,1.15312,13000000.0
2007-12-03 05:57:00,1.15344,1.15344,1.153,1.15314,22000000.0
2007-12-03 05:58:00,1.15305,1.15305,1.15249,1.15254,13200000.0
2007-12-03 05:59:00,1.15341,1.15342,1.15287,1.15342,12200000.0
2007-12-03 06:00:00,1.15305,1.15343,1.15295,1.15338,14400000.0
2007-12-03 06:01:00,1.15357,1.15363,1.15316,1.15318,8800000.0
2007-12-03 06:02:00,1.153,1.15329,1.15284,1.15284,5000000.0
2007-12-03 06:03:00,1.1529,1.15318,1.15277,1.15285,8400000.0
2007-12-03 06:04:00,1.15297,1.1532,1.15285,1.1532,14200000.0
2007-12-03 06:05:00,1.15324,1.15363,1.15311,1.15334,12200000.0
2007-12-03 06:06:00,1.15314,1.15378,1.15312,1.15331,16600000.0
2007-12-03 06:07:00,1.15289,1.15306,1.15289,1.153,6200000.0
2007-12-03 06:08:00,1.15304,1.15304,1.15259,1.15259,3600000.0
2007-12-03 06:09:00,1.15264,1.15274,1.15232,1.15232,12800000.0
2007-12-03 06:10:00,1.15232,1.15244,1.15199,1.15199,13000000.0
2007-12-03 06:11:00,1.15206,1.15206,1.15112,1.15122,17400000.0
2007-12-03 06:12:00,1.15134,1.15134,1.15119,1.15119,16400000.0
2007-12-03 06:13:00,1.15125,1.15134,1.15083,1.15106,15400000.0
2007-12-03 06:14:00,1.15108,1.15138,1.15092,1.15103,15400000.0
2007-12-03 06:15:00,1.15093,1.15117,1.15093,1.15104,25400000.0
2007-12-03 06:16:00,1.15098,1.15132,1.15055,1.15055,12400000.0
2007-12-03 06:17:00,1.15142,1.15144,1.15118,1.15122,7800000.0
2007-12-03 06:18:00,1.15112,1.1514,1.15097,1.15107,17400000.0
2007-12-03 06:19:00,1.15118,1.15144,1.15083,1.1511,6200000.0
2007-12-03 06:20:00,1.15143,1.15197,1.15143,1.15182,19000000.0
2007-12-03 06:21:00,1.15147,1.15164,1.15107,1.15164,10200000.0
2007-12-03 06:22:00,1.15157,1.15219,1.15157,1.15219,14800000.0
2007-12-03 06:23:00,1.15142,1.15203,1.15142,1.15178,16400000.0
2007-12-03 06:24:00,1.153,1.1536,1.1529,1.1533,7000000.0
2007-12-03 06:25:00,1.15186,1.15187,1.1513,1.1513,7000000.0
2007-12-03 06:26:00,1.15168,1.1521,1.15165,1.15203,24800000.0
2007-12-03 06:27:00,1.1534,1.1536,1.1534,1.1536,19400000.0
2007-12-03 06:28:00,1.15191,1.15202,1.15179,1.15202,19400000.0
2007-12-03 06:29:00,1.15188,1.15199,1.15154,1.15198,8400000.0
2007-12-03 06:30:00,1.15192,1.15207,1.15185,1.15199,7600000.0
2007-12-03 06:31:00,1.15188,1.15245,1.15188,1.15245,10800000.0
2007-12-03 06:32:00,1.15222,1.15247,1.15215,1.1523,13800000.0
2007-12-03 06:33:00,1.15242,1.15251,1.15214,1.15251,15000000.0
2007-12-03 06:34:00,1.15249,1.15273,1.15248,1.15273,20800000.0
2007-12-03 06:35:00,1.15276,1.15276,1.15224,1.15245,6800000.0
2007-12-03 06:36:00,1.15237,1.15276,1.15166,1.15276,15800000.0
2007-12-03 06:37:00,1.1525,1.15263,1.15232,1.15261,12000000.0
2007-12-03 06:38:00,1.15237,1.15261,1.15235,1.15237,14800000.0
2007-12-03 06:39:00,1.15192,1.15266,1.15192,1.15243,15600000.0
2007-12-03 06:40:00,1.1529,1.15319,1.15287,1.15305,17400000.0
2007-12-03 06:41:00,1.15257,1.1528,1.15225,1.15234,15200000.0
2007-12-03 06:42:00,1.15259,1.1528,1.15259,1.15273,9600000.0
2007-12-03 06:43:00,1.1527,1.15309,1.15269,1.15285,9400000.0
2007-12-03 06:44:00,1.15268,1.15322,1.15268,1.15301,22200000.0
2007-12-03 06:45:00,1.15297,1.15308,1.15292,1.15308,9400000.0
2007-12-03 06:46:00,1.15316,1.15318,1.15276,1.1528,15200000.0
2007-12-03 06:47:00,1.15289,1.15293,1.15266,1.15278,10400000.0
2007-12-03 06:48:00,1.1532,1.15361,1.15302,1.15315,11400000.0
2007-12-03 06:49:00,1.15319,1.15326,1.15274,1.15286,9600000.0
2007-12-03 06:50:00,1.15267,1.15286,1.15267,1.15269,7600000.0
2007-12-03 06:51:00,1.15247,1.15268,1.15247,1.15268,16400000.0
2007-12-03 06:52:00,1.15264,1.15267,1.15215,1.15267,11600000.0
2007-12-03 06:53:00,1.15274,1.15274,1.1524,1.15251,17000000.0
2007-12-03 06:54:00,1.15279,1.15287,1.1521,1.15287,11000000.0
2007-12-03 06:55:00,1.15303,1.15303,1.15259,1.15302,14400000.0
2007-12-03 06:56:00,1.15299,1.1535,1.15287,1.1535,13600000.0
2007-12-03 06:57:00,1.15319,1.15345,1.15282,1.1529,8800000.0
2007-12-03 06:58:00,1.1526,1.1528,1.1524,1.1526,18200000.0
2007-12-03 06:59:00,1.15217,1.15257,1.15186,1.15257,18200000.0
2007-12-03 07:00:00,1.15278,1.15283,1.15252,1.15264,10000000.0
2007-12-03 07:01:00,1.15268,1.15293,1.15244,1.15257,8600000.0
2007-12-03 07:02:00,1.15248,1.15285,1.15237,1.15262,20400000.0
2007-12-03 07:03:00,1.15264,1.15302,1.15264,1.15302,10600000.0
2007-12-03 07:04:00,1.15272,1.15272,1.1524,1.15245,7200000.0
2007-12-03 07:05:00,1.1523,1.15273,1.15222,1.1523,23600000.0
2007-12-03 07:07:00,1.15251,1.15286,1.15249,1.15284,7800000.0
2007-12-03 07:08:00,1.15178,1.15259,1.15178,1.15237,16600000.0
2007-12-03 07:09:00,1.15314,1.15314,1.15251,1.15299,14400000.0
2007-12-03 07:10:00,1.15248,1.15272,1.15248,1.1527,8000000.0
2007-12-03 07:11:00,1.15276,1.15307,1.15252,1.15307,11200000.0
2007-12-03 07:12:00,1.15285,1.15285,1.15247,1.15247,21200000.0
2007-12-03 07:13:00,1.15255,1.15279,1.15243,1.15279,7200000.0
2007-12-03 07:14:00,1.15244,1.15267,1.15236,1.15241,9800000.0
2007-12-03 07:15:00,1.153,1.1553,1.1524,1.1526,14000000.0
2007-12-03 07:16:00,1.15268,1.15279,1.15219,1.15279,14000000.0
2007-12-03 07:17:00,1.153,1.1531,1.1526,1.1528,23000000.0
2007-12-03 07:18:00,1.15243,1.15279,1.15222,1.15229,23000000.0
2007-12-03 07:19:00,1.15214,1.15274,1.15214,1.15232,11800000.0
2007-12-03 07:20:00,1.15265,1.15269,1.15243,1.15247,10600000.0
2007-12-03 07:21:00,1.15231,1.15293,1.15231,1.15268,7400000.0
2007-12-03 07:22:00,1.15273,1.15294,1.15273,1.15293,5800000.0
2007-12-03 07:23:00,1.1522,1.15282,1.15208,1.15235,6200000.0
2007-12-03 07:24:00,1.15256,1.15269,1.15256,1.15266,14600000.0
2007-12-03 07:25:00,1.1524,1.1531,1.1524,1.1528,6200000.0
2007-12-03 07:26:00,1.15336,1.15336,1.15261,1.15261,6200000.0
2007-12-03 07:27:00,1.1531,1.1531,1.1526,1.1526,12000000.0
2007-12-03 07:28:00,1.1519,1.1528,1.1519,1.1526,12000000.0
2007-12-03 07:29:00,1.15309,1.15309,1.1527,1.15307,12000000.0
2007-12-03 07:30:00,1.15303,1.15344,1.15285,1.15344,12800000.0
2007-12-03 07:31:00,1.15298,1.15303,1.15277,1.15285,15000000.0
2007-12-03 07:32:00,1.15281,1.15341,1.15281,1.15296,10400000.0
2007-12-03 07:33:00,1.15281,1.15317,1.15258,1.15317,15600000.0
2007-12-03 07:34:00,1.15319,1.15329,1.153,1.153,7800000.0
2007-12-03 07:35:00,1.15334,1.15346,1.15294,1.15342,19000000.0
2007-12-03 07:36:00,1.15305,1.1536,1.15305,1.15312,7400000.0
2007-12-03 07:37:00,1.1529,1.15307,1.15282,1.15303,8400000.0
2007-12-03 07:38:00,1.15321,1.15363,1.1532,1.15322,17000000.0
2007-12-03 07:39:00,1.153,1.15341,1.15294,1.15314,11000000.0
2007-12-03 07:40:00,1.15257,1.1529,1.15257,1.1529,10200000.0
2007-12-03 07:41:00,1.1533,1.1534,1.1532,1.1534,11000000.0
2007-12-03 07:42:00,1.15314,1.15345,1.15306,1.15345,11000000.0
2007-12-03 07:43:00,1.15298,1.15331,1.15281,1.15331,6200000.0
2007-12-03 07:44:00,1.15313,1.15313,1.15237,1.15247,11200000.0
2007-12-03 07:45:00,1.15237,1.15279,1.15237,1.15279,10400000.0
2007-12-03 07:46:00,1.15245,1.15276,1.15217,1.15276,11600000.0
2007-12-03 07:47:00,1.15259,1.15295,1.15239,1.15295,19600000.0
2007-12-03 07:48:00,1.15293,1.15301,1.15292,1.15294,9000000.0
2007-12-03 07:49:00,1.1533,1.1533,1.1528,1.1528,25800000.0
2007-12-03 07:50:00,1.15261,1.15288,1.15258,1.15258,25800000.0
2007-12-03 07:51:00,1.15254,1.15254,1.15228,1.15238,24000000.0
2007-12-03 07:52:00,1.15185,1.15201,1.15167,1.15169,10000000.0
2007-12-03 07:53:00,1.15181,1.15186,1.15163,1.15169,9000000.0
2007-12-03 07:54:00,1.15121,1.15139,1.15109,1.15136,6800000.0
2007-12-03 07:55:00,1.15124,1.15155,1.15124,1.15154,29000000.0
2007-12-03 07:56:00,1.15144,1.15164,1.15144,1.15164,6600000.0
2007-12-03 07:57:00,1.15163,1.15212,1.15133,1.15209,13200000.0
2007-12-03 07:58:00,1.15242,1.15255,1.15216,1.15216,14000000.0
2007-12-03 07:59:00,1.15256,1.15256,1.15174,1.15203,28200000.0
2007-12-03 08:00:00,1.15175,1.15194,1.15154,1.15194,18400000.0
2007-12-03 08:01:00,1.15179,1.15223,1.15179,1.15206,14400000.0
2007-12-03 08:02:00,1.15216,1.15242,1.15195,1.15195,17400000.0
2007-12-03 08:03:00,1.15186,1.15221,1.15169,1.15181,13000000.0
2007-12-03 08:04:00,1.15191,1.15231,1.15191,1.15226,16800000.0
2007-12-03 08:05:00,1.15184,1.15198,1.15155,1.15155,17600000.0
2007-12-03 08:06:00,1.153,1.153,1.1526,1.1526,9000000.0
2007-12-03 08:07:00,1.1527,1.1532,1.1526,1.1532,9000000.0
2007-12-03 08:08:00,1.1531,1.1531,1.1529,1.153,9000000.0
2007-12-03 08:09:00,1.15195,1.15213,1.15183,1.15213,9000000.0
2007-12-03 08:10:00,1.15254,1.15254,1.15161,1.15176,9800000.0
2007-12-03 08:11:00,1.15194,1.15218,1.15178,1.15195,7800000.0
2007-12-03 08:12:00,1.15207,1.15223,1.15202,1.15219,7200000.0
2007-12-03 08:13:00,1.15181,1.15246,1.15181,1.15223,11800000.0
2007-12-03 08:14:00,1.152,1.15244,1.15198,1.15244,9800000.0
2007-12-03 08:15:00,1.15228,1.15235,1.15206,1.15206,15200000.0
2007-12-03 08:16:00,1.152,1.15259,1.15194,1.15228,6800000.0
2007-12-03 08:17:00,1.15259,1.15271,1.15207,1.15213,13200000.0
2007-12-03 08:18:00,1.15228,1.15228,1.15193,1.15193,24200000.0
2007-12-03 08:19:00,1.15223,1.15276,1.15209,1.15227,15800000.0
2007-12-03 08:20:00,1.15197,1.15267,1.15197,1.15267,13600000.0
2007-12-03 08:21:00,1.15241,1.15288,1.15241,1.15288,13400000.0
2007-12-03 08:22:00,1.15318,1.15318,1.15269,1.15285,7400000.0
2007-12-03 08:23:00,1.15239,1.15269,1.15234,1.15249,21600000.0
2007-12-03 08:24:00,1.15197,1.15233,1.15197,1.15221,15400000.0
2007-12-03 08:25:00,1.15235,1.15235,1.15203,1.15211,19200000.0
2007-12-03 08:26:00,1.15226,1.15267,1.15209,1.15241,9400000.0
2007-12-03 08:27:00,1.15223,1.1524,1.15209,1.15222,26200000.0
2007-12-03 08:28:00,1.15185,1.15192,1.15167,1.15178,7400000.0
2007-12-03 08:29:00,1.15188,1.15275,1.15172,1.15275,12400000.0
2007-12-03 08:30:00,1.15283,1.15311,1.15277,1.1528,22800000.0
2007-12-03 08:31:00,1.15251,1.15253,1.15188,1.15188,11400000.0
2007-12-03 08:32:00,1.15184,1.15276,1.15166,1.15276,15800000.0
2007-12-03 08:33:00,1.15224,1.15286,1.1522,1.15286,5800000.0
2007-12-03 08:34:00,1.15291,1.15343,1.15291,1.15321,6200000.0
2007-12-03 08:35:00,1.15369,1.15384,1.15333,1.15333,9200000.0
2007-12-03 08:36:00,1.15293,1.15325,1.15287,1.15297,20200000.0
2007-12-03 08:37:00,1.15282,1.15282,1.15257,1.15279,12800000.0
2007-12-03 08:38:00,1.15319,1.15361,1.15319,1.15354,13200000.0
2007-12-03 08:39:00,1.15311,1.15356,1.15293,1.15293,8400000.0
2007-12-03 08:40:00,1.15289,1.15314,1.15261,1.15314,13000000.0
2007-12-03 08:41:00,1.15305,1.15305,1.15277,1.15279,7800000.0
2007-12-03 08:42:00,1.15278,1.15324,1.15278,1.15319,18000000.0
2007-12-03 08:43:00,1.15319,1.15365,1.15301,1.15301,20800000.0
2007-12-03 08:44:00,1.15294,1.15319,1.15294,1.15319,7400000.0
2007-12-03 08:45:00,1.15316,1.15329,1.15284,1.15322,9400000.0
2007-12-03 08:46:00,1.15306,1.15335,1.15302,1.15302,12800000.0
2007-12-03 08:47:00,1.15299,1.15354,1.15299,1.15308,21800000.0
2007-12-03 08:48:00,1.15303,1.15323,1.15265,1.1528,21600000.0
2007-12-03 08:49:00,1.15299,1.15299,1.15263,1.15263,9800000.0
2007-12-03 08:50:00,1.15277,1.15277,1.15198,1.15229,18000000.0
2007-12-03 08:51:00,1.15208,1.15276,1.15207,1.15256,11000000.0
2007-12-03 08:52:00,1.15175,1.1526,1.15154,1.1526,13000000.0
2007-12-03 08:53:00,1.15268,1.15268,1.15233,1.15233,8000000.0
2007-12-03 08:54:00,1.15257,1.15257,1.15221,1.15225,10000000.0
2007-12-03 08:55:00,1.15201,1.15213,1.1517,1.1517,8400000.0
2007-12-03 08:56:00,1.15158,1.1523,1.15158,1.15209,21600000.0
2007-12-03 08:57:00,1.15261,1.153,1.15254,1.15281,7800000.0
2007-12-03 08:58:00,1.15234,1.15261,1.15211,1.15211,6800000.0
2007-12-03 08:59:00,1.15202,1.15227,1.15201,1.15205,16600000.0
2007-12-03 09:00:00,1.15281,1.15303,1.15252,1.15269,17200000.0
2007-12-03 09:01:00,1.15252,1.15283,1.15205,1.15205,18200000.0
2007-12-03 09:02:00,1.15179,1.15199,1.15147,1.15199,18800000.0
2007-12-03 09:03:00,1.15155,1.15231,1.15155,1.15231,6800000.0
2007-12-03 09:04:00,1.15243,1.15288,1.15225,1.15288,28600000.0
2007-12-03 09:05:00,1.15275,1.1531,1.15231,1.15243,8800000.0
2007-12-03 09:06:00,1.15276,1.15276,1.15251,1.15259,15400000.0
2007-12-03 09:07:00,1.15252,1.15339,1.15244,1.15339,15000000.0
2007-12-03 09:08:00,1.15275,1.15306,1.15254,1.15254,17000000.0
2007-12-03 09:09:00,1.15252,1.15252,1.15195,1.15231,15200000.0
2007-12-03 09:10:00,1.15259,1.15259,1.15217,1.15228,16400000.0
2007-12-03 09:11:00,1.15239,1.15268,1.15219,1.15235,13200000.0
2007-12-03 09:12:00,1.15237,1.15242,1.15205,1.15237,19400000.0
2007-12-03 09:13:00,1.15227,1.15227,1.15198,1.15198,10800000.0
2007-12-03 09:14:00,1.15179,1.15207,1.15171,1.15204,11600000.0
2007-12-03 09:15:00,1.15186,1.15201,1.15171,1.15177,14200000.0
2007-12-03 09:16:00,1.15167,1.15193,1.15154,1.15186,10600000.0
2007-12-03 09:17:00,1.15151,1.15189,1.15148,1.15178,9600000.0
2007-12-03 09:18:00,1.15158,1.15186,1.15151,1.15158,14200000.0
2007-12-03 09:19:00,1.15141,1.1518,1.15132,1.15178,21400000.0
2007-12-03 09:20:00,1.15189,1.15222,1.15153,1.15161,18600000.0
2007-12-03 09:21:00,1.15166,1.15166,1.15076,1.15086,13200000.0
2007-12-03 09:22:00,1.15089,1.1512,1.15056,1.15056,15400000.0
2007-12-03 09:23:00,1.15079,1.15082,1.15049,1.15049,20800000.0
2007-12-03 09:24:00,1.15084,1.15114,1.15068,1.15079,18800000.0
2007-12-03 09:25:00,1.15095,1.15131,1.15095,1.15131,18000000.0
2007-12-03 09:26:00,1.15136,1.15149,1.15117,1.15141,18200000.0
2007-12-03 09:27:00,1.15197,1.15197,1.1516,1.1516,16200000.0
2007-12-03 09:28:00,1.15177,1.15228,1.15172,1.15182,26200000.0
2007-12-03 09:29:00,1.15173,1.15223,1.15173,1.1519,17400000.0
2007-12-03 09:30:00,1.15198,1.15198,1.15168,1.15177,14600000.0
2007-12-03 09:31:00,1.15184,1.15262,1.15184,1.15262,9400000.0
2007-12-03 09:32:00,1.15209,1.15242,1.15209,1.15236,20400000.0
2007-12-03 09:33:00,1.15191,1.15191,1.15138,1.15138,18400000.0
2007-12-03 09:34:00,1.15183,1.15183,1.15107,1.15136,13000000.0
2007-12-03 09:35:00,1.15133,1.1517,1.1513,1.1517,9800000.0
2007-12-03 09:36:00,1.15179,1.152,1.15142,1.1515,14600000.0
2007-12-03 09:37:00,1.1513,1.15145,1.1513,1.15141,12800000.0
2007-12-03 09:38:00,1.15143,1.15194,1.15143,1.15194,21400000.0
2007-12-03 09:39:00,1.15141,1.15141,1.15112,1.15122,7400000.0
2007-12-03 09:40:00,1.1512,1.15175,1.1512,1.15152,33400000.0
2007-12-03 09:41:00,1.15091,1.15157,1.15091,1.1513,15000000.0
2007-12-03 09:42:00,1.15089,1.15168,1.15089,1.15163,13000000.0
2007-12-03 09:43:00,1.15142,1.15178,1.15136,1.15158,19400000.0
2007-12-03 09:44:00,1.15135,1.15211,1.1513,1.15211,12200000.0
2007-12-03 09:45:00,1.1523,1.1524,1.1523,1.1524,28600000.0
2007-12-03 09:46:00,1.15142,1.15185,1.15128,1.15165,28600000.0
2007-12-03 09:47:00,1.15164,1.15165,1.15115,1.15132,22200000.0
2007-12-03 09:48:00,1.1509,1.1509,1.15027,1.15027,11800000.0
2007-12-03 09:49:00,1.15023,1.15068,1.15023,1.15068,13200000.0
2007-12-03 09:50:00,1.15048,1.15106,1.15048,1.15061,17200000.0
2007-12-03 09:51:00,1.15082,1.15121,1.15069,1.15101,11600000.0
2007-12-03 09:52:00,1.15096,1.15116,1.15068,1.15116,21200000.0
2007-12-03 09:53:00,1.151,1.15118,1.15044,1.15118,28400000.0
2007-12-03 09:54:00,1.15091,1.15109,1.15074,1.15108,11200000.0
2007-12-03 09:55:00,1.15029,1.15055,1.15006,1.15012,24800000.0
2007-12-03 09:56:00,1.15046,1.15052,1.15033,1.15049,12400000.0
2007-12-03 09:57:00,1.15093,1.15098,1.15033,1.15063,15600000.0
2007-12-03 09:58:00,1.1523,1.1525,1.1521,1.1522,17600000.0
2007-12-03 09:59:00,1.15047,1.15058,1.15026,1.15049,17600000.0
2007-12-03 10:00:00,1.15095,1.15095,1.15046,1.15062,22000000.0
2007-12-03 10:01:00,1.15006,1.15035,1.15006,1.15033,11400000.0
2007-12-03 10:02:00,1.1503,1.15037,1.14978,1.15019,10800000.0
2007-12-03 10:03:00,1.14999,1.15014,1.14961,1.14961,8400000.0
2007-12-03 10:04:00,1.14958,1.1503,1.14958,1.15012,13200000.0
2007-12-03 10:05:00,1.15034,1.15068,1.15033,1.15045,9600000.0
2007-12-03 10:06:00,1.15058,1.15076,1.15004,1.15033,17000000.0
2007-12-03 10:07:00,1.15064,1.15114,1.15047,1.15081,28000000.0
2007-12-03 10:08:00,1.15078,1.15121,1.15078,1.15083,23800000.0
2007-12-03 10:09:00,1.15086,1.15113,1.15083,1.15088,16400000.0
2007-12-03 10:10:00,1.1515,1.15157,1.15113,1.15142,14000000.0
2007-12-03 10:11:00,1.15107,1.15118,1.15096,1.15096,12000000.0
2007-12-03 10:12:00,1.15089,1.15094,1.15067,1.15072,14600000.0
2007-12-03 10:13:00,1.15084,1.15101,1.15052,1.15083,10800000.0
2007-12-03 10:14:00,1.1509,1.1514,1.15058,1.1514,22200000.0
2007-12-03 10:15:00,1.1514,1.15158,1.15095,1.15158,22000000.0
2007-12-03 10:16:00,1.15145,1.1517,1.15141,1.15152,13000000.0
2007-12-03 10:17:00,1.15157,1.15157,1.1511,1.15148,12400000.0
2007-12-03 10:18:00,1.15195,1.15258,1.15178,1.15241,13800000.0
2007-12-03 10:19:00,1.15249,1.15265,1.1523,1.1523,13200000.0
2007-12-03 10:20:00,1.1524,1.15269,1.15213,1.15244,16200000.0
2007-12-03 10:21:00,1.15224,1.15252,1.15194,1.15194,7400000.0
2007-12-03 10:22:00,1.15157,1.15198,1.15157,1.15164,5800000.0
2007-12-03 10:23:00,1.15109,1.15152,1.15109,1.15149,14200000.0
2007-12-03 10:24:00,1.15154,1.15218,1.15137,1.15146,17200000.0
2007-12-03 10:25:00,1.15131,1.15158,1.15094,1.15107,15600000.0
2007-12-03 10:26:00,1.15135,1.15135,1.15085,1.15096,9400000.0
2007-12-03 10:27:00,1.1518,1.15188,1.15098,1.15128,15200000.0
2007-12-03 10:28:00,1.15109,1.15157,1.15101,1.15101,21600000.0
2007-12-03 10:29:00,1.15105,1.15175,1.15105,1.15168,9400000.0
2007-12-03 10:30:00,1.1539,1.1541,1.1538,1.154,10800000.0
2007-12-03 10:31:00,1.15197,1.15202,1.15171,1.1519,10800000.0
2007-12-03 10:32:00,1.15202,1.15232,1.15197,1.15197,15400000.0
2007-12-03 10:33:00,1.15169,1.15215,1.15169,1.15175,27600000.0
2007-12-03 10:34:00,1.15141,1.15221,1.15141,1.15208,11400000.0
2007-12-03 10:35:00,1.1521,1.15252,1.15203,1.15252,13400000.0
2007-12-03 10:36:00,1.15225,1.15238,1.15191,1.15207,13800000.0
2007-12-03 10:37:00,1.15218,1.15218,1.15199,1.15199,21200000.0
2007-12-03 10:38:00,1.15207,1.1522,1.15178,1.15208,19600000.0
2007-12-03 10:39:00,1.1538,1.1538,1.1535,1.1537,21000000.0
2007-12-03 10:40:00,1.15238,1.15264,1.1519,1.15196,21000000.0
2007-12-03 10:41:00,1.1518,1.15249,1.1518,1.15203,19000000.0
2007-12-03 10:42:00,1.15199,1.1523,1.15192,1.1523,20400000.0
2007-12-03 10:43:00,1.15206,1.15221,1.15187,1.15187,12000000.0
2007-12-03 10:44:00,1.15209,1.15209,1.1517,1.15206,11800000.0
2007-12-03 10:45:00,1.15214,1.15234,1.15206,1.15206,10000000.0
2007-12-03 10:46:00,1.1535,1.1542,1.1535,1.154,12200000.0
2007-12-03 10:47:00,1.15198,1.15228,1.15165,1.1519,12200000.0
2007-12-03 10:48:00,1.15254,1.15254,1.15182,1.15241,22600000.0
2007-12-03 10:49:00,1.15197,1.15243,1.15197,1.15208,12400000.0
2007-12-03 10:50:00,1.1522,1.15243,1.15209,1.15243,22600000.0
2007-12-03 10:51:00,1.15237,1.15237,1.15183,1.15186,10200000.0
2007-12-03 10:52:00,1.15198,1.15208,1.15159,1.15185,21600000.0
2007-12-03 10:53:00,1.15177,1.15196,1.15161,1.15174,10400000.0
2007-12-03 10:54:00,1.1517,1.15215,1.15163,1.15215,17400000.0
2007-12-03 10:55:00,1.15154,1.15209,1.15154,1.15191,20200000.0
2007-12-03 10:56:00,1.15191,1.15202,1.15181,1.15202,17200000.0
2007-12-03 10:57:00,1.1517,1.15221,1.1517,1.15184,12600000.0
2007-12-03 10:58:00,1.15214,1.15214,1.15126,1.15164,20800000.0
2007-12-03 10:59:00,1.15154,1.15249,1.15154,1.15189,11000000.0
2007-12-03 11:00:00,1.15229,1.15253,1.15193,1.15253,18800000.0
2007-12-03 11:01:00,1.15224,1.1526,1.15209,1.1523,14600000.0
2007-12-03 11:02:00,1.15228,1.15254,1.15196,1.15231,22000000.0
2007-12-03 11:03:00,1.15242,1.15271,1.15218,1.1523,14600000.0
2007-12-03 11:04:00,1.15205,1.1528,1.15205,1.1528,22800000.0
2007-12-03 11:05:00,1.15287,1.15291,1.15251,1.15251,24800000.0
2007-12-03 11:06:00,1.15309,1.15338,1.15274,1.15318,11600000.0
2007-12-03 11:07:00,1.15342,1.15416,1.15336,1.15399,11600000.0
2007-12-03 11:08:00,1.15408,1.15451,1.15407,1.1541,10400000.0
2007-12-03 11:09:00,1.15402,1.15414,1.15348,1.15348,16000000.0
2007-12-03 11:10:00,1.15349,1.15369,1.15321,1.15321,13000000.0
2007-12-03 11:11:00,1.15295,1.15304,1.15238,1.15238,12200000.0
2007-12-03 11:12:00,1.1525,1.15253,1.15216,1.15216,26600000.0
2007-12-03 11:13:00,1.15229,1.1528,1.15205,1.15232,19000000.0
2007-12-03 11:14:00,1.15234,1.15251,1.15206,1.15236,23400000.0
2007-12-03 11:15:00,1.15243,1.15246,1.15208,1.15208,13600000.0
2007-12-03 11:16:00,1.15178,1.15229,1.15178,1.1522,18600000.0
2007-12-03 11:17:00,1.15223,1.15261,1.15218,1.15261,11800000.0
2007-12-03 11:18:00,1.15238,1.15264,1.15236,1.15264,10200000.0
2007-12-03 11:19:00,1.15324,1.15324,1.15253,1.15293,11200000.0
2007-12-03 11:20:00,1.15297,1.15331,1.15297,1.15328,15400000.0
2007-12-03 11:21:00,1.15366,1.15381,1.15333,1.15333,15200000.0
2007-12-03 11:22:00,1.15353,1.15383,1.153,1.15302,16600000.0
2007-12-03 11:23:00,1.15351,1.15351,1.15316,1.15326,9800000.0
2007-12-03 11:24:00,1.15331,1.15363,1.15331,1.15363,15200000.0
2007-12-03 11:25:00,1.1534,1.15346,1.15296,1.15329,29400000.0
2007-12-03 11:26:00,1.15298,1.15315,1.15283,1.15283,10000000.0
2007-12-03 11:27:00,1.15311,1.15342,1.1531,1.15341,18000000.0
2007-12-03 11:28:00,1.15334,1.15374,1.15334,1.15337,10000000.0
2007-12-03 11:29:00,1.15376,1.1538,1.15313,1.15338,12400000.0
2007-12-03 11:30:00,1.15353,1.15372,1.15325,1.15325,8800000.0
2007-12-03 11:31:00,1.15352,1.15401,1.15352,1.15401,12000000.0
2007-12-03 11:32:00,1.1537,1.15399,1.1537,1.15379,18400000.0
2007-12-03 11:33:00,1.15383,1.15414,1.1538,1.154,17600000.0
2007-12-03 11:34:00,1.15363,1.15401,1.15363,1.15388,19000000.0
2007-12-03 11:35:00,1.15408,1.15408,1.15328,1.15328,19000000.0
2007-12-03 11:36:00,1.15353,1.15353,1.15312,1.15328,22400000.0
2007-12-03 11:37:00,1.15342,1.15342,1.15329,1.15341,24600000.0
2007-12-03 11:38:00,1.15319,1.15339,1.15276,1.15339,16600000.0
2007-12-03 11:39:00,1.15302,1.15352,1.15286,1.15352,17800000.0
2007-12-03 11:40:00,1.15319,1.15321,1.15271,1.15271,9400000.0
2007-12-03 11:41:00,1.15335,1.15335,1.15287,1.15299,18600000.0
2007-12-03 11:42:00,1.152,1.1521,1.1518,1.1521,18000000.0
2007-12-03 11:43:00,1.15311,1.1538,1.15287,1.15324,18000000.0
2007-12-03 11:44:00,1.15331,1.15344,1.1531,1.1531,22000000.0
2007-12-03 11:45:00,1.15338,1.15338,1.15295,1.15333,14200000.0
2007-12-03 11:46:00,1.1534,1.15388,1.1534,1.15348,20400000.0
2007-12-03 11:47:00,1.15372,1.15388,1.15322,1.15388,19600000.0
2007-12-03 11:48:00,1.15347,1.1541,1.15347,1.15371,17400000.0
2007-12-03 11:49:00,1.15354,1.15373,1.1534,1.15373,22800000.0
2007-12-03 11:50:00,1.15369,1.15378,1.15286,1.15286,21200000.0
2007-12-03 11:51:00,1.15255,1.15287,1.15234,1.15287,21600000.0
2007-12-03 11:52:00,1.15246,1.15264,1.15225,1.15244,11600000.0
2007-12-03 11:53:00,1.15229,1.15237,1.15207,1.15207,19200000.0
2007-12-03 11:54:00,1.15227,1.15227,1.1516,1.15206,19600000.0
2007-12-03 11:55:00,1.15245,1.15277,1.15214,1.15214,10200000.0
2007-12-03 11:56:00,1.15212,1.15274,1.1521,1.15274,10600000.0
2007-12-03 11:57:00,1.15305,1.15324,1.1528,1.15318,18200000.0
2007-12-03 11:58:00,1.15298,1.15314,1.15288,1.15288,32400000.0
2007-12-03 11:59:00,1.15304,1.15304,1.15262,1.15262,31000000.0
2007-12-03 12:00:00,1.153,1.15363,1.153,1.15352,18200000.0
2007-12-03 12:01:00,1.15397,1.15416,1.15372,1.15411,13000000.0
2007-12-03 12:02:00,1.15403,1.15417,1.15374,1.15417,17000000.0
2007-12-03 12:03:00,1.15406,1.15473,1.15403,1.15436,25600000.0
2007-12-03 12:04:00,1.15422,1.15469,1.15383,1.154,21600000.0
2007-12-03 12:05:00,1.15387,1.15393,1.15336,1.15361,27400000.0
2007-12-03 12:06:00,1.1535,1.15372,1.15337,1.15358,19800000.0
2007-12-03 12:07:00,1.15369,1.15369,1.15318,1.15318,19800000.0
2007-12-03 12:08:00,1.15338,1.15338,1.15291,1.15296,20200000.0
2007-12-03 12:09:00,1.15288,1.15297,1.15267,1.15292,15800000.0
2007-12-03 12:10:00,1.15299,1.15356,1.15292,1.15336,13200000.0
2007-12-03 12:11:00,1.15282,1.15282,1.15229,1.15229,10600000.0
2007-12-03 12:12:00,1.15217,1.15224,1.15171,1.152,10400000.0
2007-12-03 12:13:00,1.15245,1.15245,1.15211,1.15225,12400000.0
2007-12-03 12:14:00,1.15246,1.15272,1.15205,1.15245,7200000.0
2007-12-03 12:15:00,1.15226,1.15305,1.15221,1.15232,14600000.0
2007-12-03 12:16:00,1.15222,1.15273,1.15218,1.15236,13000000.0
2007-12-03 12:17:00,1.15246,1.15268,1.15228,1.15247,20800000.0
2007-12-03 12:18:00,1.15226,1.15226,1.15199,1.15211,12600000.0
2007-12-03 12:19:00,1.1524,1.15262,1.15229,1.15229,12200000.0
2007-12-03 12:20:00,1.15213,1.1524,1.15213,1.15239,9400000.0
2007-12-03 12:21:00,1.15233,1.15233,1.15147,1.15207,19200000.0
2007-12-03 12:22:00,1.15237,1.15262,1.15209,1.15262,14400000.0
2007-12-03 12:24:00,1.15222,1.15222,1.15192,1.15192,2600000.0
2007-12-03 12:25:00,1.15217,1.15243,1.15208,1.1523,21000000.0
2007-12-03 12:26:00,1.15247,1.15252,1.15209,1.1521,16000000.0
2007-12-03 12:27:00,1.15237,1.15237,1.15172,1.15217,11000000.0
2007-12-03 12:28:00,1.15224,1.15225,1.15218,1.15225,11400000.0
2007-12-03 12:29:00,1.15207,1.15237,1.1517,1.1518,15400000.0
2007-12-03 12:30:00,1.15182,1.15196,1.15168,1.15168,20000000.0
2007-12-03 12:31:00,1.15152,1.15191,1.1515,1.15191,14400000.0
2007-12-03 12:32:00,1.15203,1.15216,1.15168,1.15178,105600000.0
2007-12-03 12:33:00,1.15183,1.15183,1.15143,1.15143,9400000.0
2007-12-03 12:34:00,1.15162,1.15167,1.15148,1.15148,10000000.0
2007-12-03 12:35:00,1.15165,1.1517,1.15136,1.15157,17800000.0
2007-12-03 12:36:00,1.15181,1.15191,1.1516,1.1516,18000000.0
2007-12-03 12:37:00,1.15173,1.15179,1.15159,1.15179,11600000.0
2007-12-03 12:38:00,1.1518,1.152,1.1518,1.152,13800000.0
2007-12-03 12:39:00,1.1515,1.15182,1.1515,1.15182,13800000.0
2007-12-03 12:40:00,1.1518,1.1518,1.15136,1.15165,18600000.0
2007-12-03 12:41:00,1.15181,1.15181,1.15117,1.15176,22000000.0
2007-12-03 12:42:00,1.15162,1.15162,1.15124,1.15153,9400000.0
2007-12-03 12:43:00,1.1518,1.15209,1.1518,1.15188,12400000.0
2007-12-03 12:44:00,1.15255,1.15255,1.15224,1.15246,13200000.0
2007-12-03 12:45:00,1.1525,1.15269,1.1525,1.15269,7400000.0
2007-12-03 12:46:00,1.15271,1.15288,1.15249,1.15288,15200000.0
2007-12-03 12:47:00,1.15277,1.15305,1.15238,1.15262,11000000.0
2007-12-03 12:48:00,1.15232,1.15232,1.1515,1.15185,13600000.0
2007-12-03 12:49:00,1.15187,1.15198,1.15167,1.15167,17800000.0
2007-12-03 12:50:00,1.15166,1.15196,1.15125,1.15196,10200000.0
2007-12-03 12:51:00,1.15172,1.15213,1.15137,1.15142,15200000.0
2007-12-03 12:52:00,1.15176,1.15182,1.15157,1.15182,8800000.0
2007-12-03 12:53:00,1.15181,1.15181,1.15134,1.15143,23400000.0
2007-12-03 12:54:00,1.15125,1.1518,1.15125,1.15174,17000000.0
2007-12-03 12:55:00,1.15188,1.15208,1.15173,1.15173,21600000.0
2007-12-03 12:56:00,1.1518,1.15204,1.15169,1.15187,8800000.0
2007-12-03 12:57:00,1.15226,1.15239,1.15204,1.15208,12400000.0
2007-12-03 12:58:00,1.15201,1.15201,1.1518,1.15192,6800000.0
2007-12-03 12:59:00,1.1523,1.1523,1.1519,1.1519,28400000.0
2007-12-03 13:00:00,1.15204,1.1521,1.15191,1.15191,28400000.0
2007-12-03 13:01:00,1.15225,1.15225,1.1517,1.15198,10600000.0
2007-12-03 13:02:00,1.15205,1.15223,1.1519,1.1519,15400000.0
2007-12-03 13:03:00,1.15237,1.15253,1.15211,1.15247,15000000.0
2007-12-03 13:04:00,1.1523,1.15263,1.15213,1.15241,23800000.0
2007-12-03 13:05:00,1.15245,1.15253,1.15196,1.15249,19800000.0
2007-12-03 13:06:00,1.15229,1.15245,1.15213,1.15213,25000000.0
2007-12-03 13:07:00,1.1517,1.15195,1.15138,1.15138,24800000.0
2007-12-03 13:08:00,1.15139,1.15178,1.15125,1.15125,75600000.0
2007-12-03 13:09:00,1.15135,1.15151,1.15118,1.15135,7000000.0
2007-12-03 13:10:00,1.15145,1.15199,1.15137,1.1514,14400000.0
2007-12-03 13:11:00,1.15183,1.15193,1.15156,1.15156,6800000.0
2007-12-03 13:12:00,1.15157,1.15157,1.15136,1.15136,32000000.0
2007-12-03 13:13:00,1.1516,1.15203,1.15145,1.15159,26200000.0
2007-12-03 13:14:00,1.15118,1.15162,1.15118,1.15162,13000000.0
2007-12-03 13:15:00,1.15098,1.15151,1.15096,1.15111,17800000.0
2007-12-03 13:16:00,1.15103,1.15153,1.15094,1.15094,15200000.0
2007-12-03 13:17:00,1.151,1.15129,1.15079,1.151,29600000.0
2007-12-03 13:18:00,1.15103,1.15136,1.15088,1.15136,17200000.0
2007-12-03 13:19:00,1.15125,1.15142,1.15104,1.1512,10800000.0
2007-12-03 13:20:00,1.15113,1.15123,1.1511,1.15122,10400000.0
2007-12-03 13:21:00,1.15143,1.15167,1.15128,1.15148,29800000.0
2007-12-03 13:22:00,1.15137,1.15173,1.15124,1.15173,15400000.0
2007-12-03 13:23:00,1.15125,1.15137,1.15116,1.15137,13000000.0
2007-12-03 13:24:00,1.15125,1.15127,1.15111,1.15127,10200000.0
2007-12-03 13:25:00,1.15108,1.15167,1.15108,1.1512,19400000.0
2007-12-03 13:26:00,1.15164,1.15178,1.15141,1.15161,31000000.0
2007-12-03 13:27:00,1.15162,1.15162,1.15115,1.15132,13400000.0
2007-12-03 13:28:00,1.1513,1.15138,1.15097,1.15097,85000000.0
2007-12-03 13:29:00,1.15131,1.15148,1.15097,1.15122,15200000.0
2007-12-03 13:30:00,1.15087,1.15147,1.15087,1.15121,18200000.0
2007-12-03 13:31:00,1.15081,1.15149,1.15081,1.1512,16600000.0
2007-12-03 13:32:00,1.15117,1.15166,1.15084,1.15166,10400000.0
2007-12-03 13:33:00,1.1515,1.1515,1.15117,1.15118,11200000.0
2007-12-03 13:34:00,1.1519,1.152,1.1515,1.1519,18800000.0
2007-12-03 13:35:00,1.15172,1.15187,1.15137,1.15144,18800000.0
2007-12-03 13:36:00,1.15154,1.15195,1.15148,1.15148,10400000.0
2007-12-03 13:37:00,1.15142,1.15169,1.15126,1.15169,10600000.0
2007-12-03 13:38:00,1.15149,1.1515,1.15104,1.15143,9400000.0
2007-12-03 13:39:00,1.15197,1.15197,1.15134,1.15173,10400000.0
2007-12-03 13:40:00,1.15139,1.15205,1.15139,1.15158,20200000.0
2007-12-03 13:41:00,1.15189,1.15226,1.15189,1.15226,7600000.0
2007-12-03 13:42:00,1.15201,1.15247,1.15175,1.15233,32800000.0
2007-12-03 13:43:00,1.15215,1.1522,1.15185,1.15188,16000000.0
2007-12-03 13:44:00,1.15167,1.15184,1.15129,1.15129,11000000.0
2007-12-03 13:45:00,1.15124,1.15191,1.1511,1.15144,11600000.0
2007-12-03 13:46:00,1.15109,1.15154,1.15109,1.15119,25800000.0
2007-12-03 13:47:00,1.15144,1.15177,1.15121,1.15121,18000000.0
2007-12-03 13:48:00,1.15128,1.15147,1.15106,1.15115,15400000.0
2007-12-03 13:49:00,1.15111,1.15155,1.15071,1.15155,19000000.0
2007-12-03 13:50:00,1.1512,1.1516,1.15103,1.15151,13000000.0
2007-12-03 13:51:00,1.151,1.15123,1.15098,1.15118,12800000.0
2007-12-03 13:52:00,1.15123,1.15153,1.15106,1.15131,25800000.0
2007-12-03 13:53:00,1.15118,1.15147,1.15118,1.15137,9200000.0
2007-12-03 13:54:00,1.15137,1.1516,1.15119,1.15134,28400000.0
2007-12-03 13:55:00,1.15104,1.15155,1.15104,1.15142,12000000.0
2007-12-03 13:56:00,1.15142,1.15169,1.15137,1.15147,15800000.0
2007-12-03 13:57:00,1.15172,1.15172,1.15142,1.15142,5000000.0
2007-12-03 13:58:00,1.15172,1.15206,1.15155,1.15187,14000000.0
2007-12-03 13:59:00,1.15177,1.15197,1.15161,1.15183,20400000.0
2007-12-03 14:00:00,1.15163,1.15209,1.15163,1.15198,45800000.0
2007-12-03 14:01:00,1.15172,1.15216,1.15137,1.1516,11000000.0
2007-12-03 14:02:00,1.15182,1.15215,1.15178,1.15202,20000000.0
2007-12-03 14:03:00,1.15212,1.15244,1.15188,1.15244,12400000.0
2007-12-03 14:04:00,1.15181,1.15257,1.15181,1.15212,14200000.0
2007-12-03 14:05:00,1.15168,1.15214,1.15163,1.15163,7400000.0
2007-12-03 14:06:00,1.15146,1.15193,1.15146,1.15153,7800000.0
2007-12-03 14:07:00,1.15176,1.15179,1.1514,1.1514,23400000.0
2007-12-03 14:08:00,1.1515,1.15192,1.15142,1.15192,15000000.0
2007-12-03 14:09:00,1.15165,1.15214,1.15165,1.15189,12000000.0
2007-12-03 14:10:00,1.15184,1.15184,1.15141,1.15163,18800000.0
2007-12-03 14:11:00,1.15171,1.15182,1.15129,1.15176,19200000.0
2007-12-03 14:12:00,1.15151,1.15187,1.15105,1.1515,8800000.0
2007-12-03 14:13:00,1.1521,1.15225,1.1516,1.15204,12200000.0
2007-12-03 14:14:00,1.15192,1.15208,1.15185,1.15188,15400000.0
2007-12-03 14:15:00,1.15189,1.15211,1.15155,1.15211,11400000.0
2007-12-03 14:16:00,1.15191,1.15237,1.15162,1.15183,15200000.0
2007-12-03 14:17:00,1.15155,1.15186,1.15142,1.15158,6800000.0
2007-12-03 14:18:00,1.15152,1.15185,1.1515,1.15185,8200000.0
2007-12-03 14:19:00,1.15163,1.15163,1.15115,1.15133,63000000.0
2007-12-03 14:20:00,1.15115,1.15169,1.15115,1.15139,30000000.0
2007-12-03 14:21:00,1.15144,1.15174,1.15137,1.15145,12800000.0
2007-12-03 14:22:00,1.15164,1.15195,1.15143,1.15195,8800000.0
2007-12-03 14:23:00,1.1518,1.15215,1.15158,1.15175,22400000.0
2007-12-03 14:24:00,1.15151,1.15151,1.15105,1.15105,8800000.0
2007-12-03 14:25:00,1.15163,1.15183,1.15126,1.15162,18400000.0
2007-12-03 14:26:00,1.15144,1.15144,1.15128,1.15133,8400000.0
2007-12-03 14:27:00,1.15132,1.15182,1.15126,1.15126,18800000.0
2007-12-03 14:28:00,1.15141,1.15184,1.15118,1.15159,18400000.0
2007-12-03 14:29:00,1.15096,1.15138,1.15087,1.15138,25200000.0
2007-12-03 14:30:00,1.1512,1.15129,1.15104,1.15129,7400000.0
2007-12-03 14:31:00,1.15151,1.15163,1.15141,1.15141,11600000.0
2007-12-03 14:32:00,1.15123,1.15129,1.15096,1.15096,12400000.0
2007-12-03 14:33:00,1.15139,1.15185,1.15134,1.15185,15800000.0
2007-12-03 14:34:00,1.15171,1.15171,1.15116,1.15141,11000000.0
2007-12-03 14:35:00,1.15152,1.15184,1.15095,1.15095,17400000.0
2007-12-03 14:36:00,1.15168,1.15201,1.15168,1.15195,13600000.0
2007-12-03 14:37:00,1.1526,1.1526,1.1524,1.1524,17600000.0
2007-12-03 14:38:00,1.15157,1.15202,1.15145,1.15171,17600000.0
2007-12-03 14:39:00,1.15183,1.15183,1.1515,1.15165,9000000.0
2007-12-03 14:40:00,1.15167,1.15223,1.15141,1.15223,14200000.0
2007-12-03 14:41:00,1.1518,1.15218,1.15151,1.15218,72600000.0
2007-12-03 14:42:00,1.15191,1.15225,1.15181,1.152,18000000.0
2007-12-03 14:43:00,1.15172,1.15231,1.15164,1.15204,24400000.0
2007-12-03 14:44:00,1.15196,1.15225,1.15196,1.1521,18600000.0
2007-12-03 14:45:00,1.15202,1.15222,1.15192,1.15203,10000000.0
2007-12-03 14:46:00,1.15181,1.15207,1.1518,1.15185,10800000.0
2007-12-03 14:47:00,1.15167,1.15225,1.15167,1.15203,26800000.0
2007-12-03 14:48:00,1.15231,1.15231,1.15167,1.15188,14000000.0
2007-12-03 14:49:00,1.15199,1.15199,1.15145,1.15145,9000000.0
2007-12-03 14:50:00,1.15183,1.15189,1.15137,1.15177,11800000.0
2007-12-03 14:51:00,1.15159,1.15197,1.15159,1.15163,12400000.0
2007-12-03 14:52:00,1.15147,1.15206,1.15147,1.15206,15400000.0
2007-12-03 14:53:00,1.15191,1.15223,1.15184,1.15184,12800000.0
2007-12-03 14:54:00,1.15219,1.15219,1.15173,1.15173,12200000.0
2007-12-03 14:55:00,1.15204,1.15218,1.15168,1.15174,8200000.0
2007-12-03 14:56:00,1.15164,1.15201,1.15156,1.15156,22600000.0
2007-12-03 14:57:00,1.15175,1.1522,1.15175,1.15187,14000000.0
2007-12-03 14:58:00,1.15166,1.1519,1.15166,1.15172,8200000.0
2007-12-03 14:59:00,1.1516,1.15213,1.15154,1.15177,15400000.0
2007-12-03 15:00:00,1.15167,1.15213,1.15156,1.15172,38200000.0
2007-12-03 15:01:00,1.15197,1.1521,1.15186,1.15186,18400000.0
2007-12-03 15:02:00,1.15197,1.15234,1.15195,1.15199,12400000.0
2007-12-03 15:03:00,1.15211,1.15239,1.15211,1.15218,18400000.0
2007-12-03 15:04:00,1.15221,1.1524,1.15213,1.15227,28200000.0
2007-12-03 15:05:00,1.15228,1.15282,1.15227,1.15257,16400000.0
2007-12-03 15:06:00,1.15252,1.15263,1.15225,1.15251,10800000.0
2007-12-03 15:07:00,1.15212,1.1524,1.15207,1.15214,15800000.0
2007-12-03 15:08:00,1.15247,1.15247,1.15209,1.15225,8400000.0
2007-12-03 15:09:00,1.15208,1.15229,1.152,1.15229,15400000.0
2007-12-03 15:10:00,1.15219,1.15279,1.15209,1.15214,25400000.0
2007-12-03 15:11:00,1.15229,1.15259,1.15229,1.15237,10600000.0
2007-12-03 15:12:00,1.15221,1.15265,1.15176,1.15207,21000000.0
2007-12-03 15:13:00,1.15197,1.15232,1.15196,1.15224,85800000.0
2007-12-03 15:14:00,1.15219,1.15271,1.15169,1.15271,17000000.0
2007-12-03 15:15:00,1.15234,1.15258,1.15231,1.15231,30400000.0
2007-12-03 15:16:00,1.15207,1.15287,1.15207,1.15251,20600000.0
2007-12-03 15:17:00,1.15247,1.1527,1.15237,1.1527,6800000.0
2007-12-03 15:18:00,1.1527,1.15315,1.1527,1.15285,30400000.0
2007-12-03 15:19:00,1.15266,1.15285,1.15266,1.15283,15600000.0
2007-12-03 15:20:00,1.15276,1.15281,1.15261,1.15261,9400000.0
2007-12-03 15:21:00,1.15292,1.15298,1.15248,1.15263,14200000.0
2007-12-03 15:22:00,1.1526,1.15317,1.1526,1.15283,18000000.0
2007-12-03 15:23:00,1.15291,1.15291,1.15226,1.15226,17400000.0
2007-12-03 15:24:00,1.15259,1.15297,1.15244,1.15271,10800000.0
2007-12-03 15:25:00,1.15258,1.15266,1.152,1.15232,10800000.0
2007-12-03 15:26:00,1.15228,1.15242,1.15227,1.15227,9800000.0
2007-12-03 15:27:00,1.15228,1.15259,1.15228,1.15259,18600000.0
2007-12-03 15:28:00,1.15254,1.15262,1.15228,1.15228,7600000.0
2007-12-03 15:29:00,1.15278,1.15281,1.15238,1.15272,5000000.0
2007-12-03 15:30:00,1.15222,1.15273,1.15221,1.15273,6800000.0
2007-12-03 15:31:00,1.15245,1.15263,1.15227,1.15262,12400000.0
2007-12-03 15:32:00,1.15283,1.15283,1.15233,1.15233,15400000.0
2007-12-03 15:33:00,1.15274,1.15282,1.15237,1.15267,111800000.0
2007-12-03 15:34:00,1.15251,1.15277,1.1522,1.15264,11600000.0
2007-12-03 15:35:00,1.15245,1.15267,1.15242,1.15243,21400000.0
2007-12-03 15:36:00,1.15234,1.15271,1.15234,1.15271,22400000.0
2007-12-03 15:37:00,1.15211,1.15244,1.1521,1.15221,11400000.0
2007-12-03 15:38:00,1.15218,1.15225,1.15196,1.15196,11200000.0
2007-12-03 15:39:00,1.15203,1.15233,1.15201,1.15215,24800000.0
2007-12-03 15:40:00,1.15208,1.15216,1.15179,1.15193,13400000.0
2007-12-03 15:41:00,1.15204,1.15212,1.15187,1.15187,19400000.0
2007-12-03 15:42:00,1.15183,1.15199,1.15172,1.15177,23000000.0
2007-12-03 15:43:00,1.15182,1.15213,1.1517,1.1517,15400000.0
2007-12-03 15:44:00,1.15191,1.15216,1.15159,1.1518,109800000.0
2007-12-03 15:45:00,1.1517,1.15212,1.15144,1.15182,29000000.0
2007-12-03 15:46:00,1.15181,1.15181,1.15155,1.15155,6800000.0
2007-12-03 15:47:00,1.15175,1.15175,1.15126,1.15126,15200000.0
2007-12-03 15:48:00,1.15153,1.15192,1.15153,1.15159,12200000.0
2007-12-03 15:49:00,1.15164,1.15185,1.15155,1.15174,51000000.0
2007-12-03 15:50:00,1.15189,1.15193,1.15152,1.15187,19800000.0
2007-12-03 15:51:00,1.1515,1.15151,1.15132,1.15132,10400000.0
2007-12-03 15:52:00,1.15121,1.15149,1.15104,1.15149,29800000.0
2007-12-03 15:53:00,1.15161,1.15205,1.1513,1.15167,17600000.0
2007-12-03 15:54:00,1.1518,1.1518,1.15108,1.15151,12400000.0
2007-12-03 15:55:00,1.15159,1.15191,1.15142,1.15162,7600000.0
2007-12-03 15:56:00,1.15196,1.15231,1.15195,1.15214,17800000.0
2007-12-03 15:57:00,1.15212,1.15232,1.1519,1.15232,20200000.0
2007-12-03 15:58:00,1.15204,1.15204,1.15176,1.1518,23800000.0
2007-12-03 15:59:00,1.15177,1.15194,1.15177,1.15178,25000000.0
2007-12-03 16:00:00,1.15181,1.15202,1.15159,1.15194,99400000.0
2007-12-03 16:01:00,1.1517,1.15207,1.15161,1.15175,18600000.0
2007-12-03 16:02:00,1.15172,1.15186,1.15138,1.15151,100400000.0
2007-12-03 16:03:00,1.15145,1.15182,1.15136,1.15153,90200000.0
2007-12-03 16:04:00,1.15158,1.15199,1.15155,1.15185,21200000.0
2007-12-03 16:05:00,1.15153,1.15211,1.15153,1.15211,18200000.0
2007-12-03 16:06:00,1.15226,1.15226,1.15189,1.15189,4200000.0
2007-12-03 16:07:00,1.15191,1.15198,1.15155,1.15155,15600000.0
2007-12-03 16:08:00,1.15177,1.1521,1.15177,1.15203,80200000.0
2007-12-03 16:09:00,1.15161,1.15175,1.15149,1.15149,12200000.0
2007-12-03 16:10:00,1.15146,1.15193,1.15122,1.15147,49800000.0
2007-12-03 16:11:00,1.15155,1.15181,1.15118,1.15118,13400000.0
2007-12-03 16:12:00,1.15193,1.15218,1.15182,1.15196,14000000.0
2007-12-03 16:13:00,1.15218,1.15253,1.15206,1.15224,18400000.0
2007-12-03 16:14:00,1.15247,1.15247,1.15138,1.15202,24400000.0
2007-12-03 16:15:00,1.15213,1.15262,1.15213,1.15224,22800000.0
2007-12-03 16:16:00,1.15217,1.15218,1.15192,1.15208,12600000.0
2007-12-03 16:17:00,1.15232,1.15284,1.15215,1.15215,38600000.0
2007-12-03 16:18:00,1.15206,1.15228,1.15206,1.15214,13000000.0
2007-12-03 16:19:00,1.1518,1.15237,1.1518,1.15237,17800000.0
2007-12-03 16:20:00,1.15196,1.15209,1.15169,1.15192,20000000.0
2007-12-03 16:21:00,1.15209,1.15224,1.15184,1.15196,10000000.0
2007-12-03 16:22:00,1.15202,1.15234,1.15168,1.15186,13200000.0
2007-12-03 16:23:00,1.1516,1.1516,1.1512,1.1512,14200000.0
2007-12-03 16:24:00,1.1514,1.1516,1.1512,1.1512,14200000.0
2007-12-03 16:25:00,1.15172,1.15198,1.15165,1.15168,14200000.0
2007-12-03 16:26:00,1.15218,1.15246,1.15198,1.15223,20400000.0
2007-12-03 16:27:00,1.15241,1.15301,1.15227,1.15227,16800000.0
2007-12-03 16:28:00,1.15208,1.15235,1.15196,1.15235,10000000.0
2007-12-03 16:29:00,1.15227,1.15232,1.15196,1.15211,24400000.0
2007-12-03 16:30:00,1.1519,1.15225,1.15152,1.15152,19400000.0
2007-12-03 16:31:00,1.15152,1.1517,1.15144,1.15162,11000000.0
2007-12-03 16:32:00,1.15137,1.15194,1.15137,1.1516,14800000.0
2007-12-03 16:33:00,1.15185,1.1522,1.15165,1.15185,12400000.0
2007-12-03 16:34:00,1.15151,1.152,1.15131,1.152,10400000.0
2007-12-03 16:35:00,1.15154,1.1518,1.15137,1.15138,12400000.0
2007-12-03 16:36:00,1.15113,1.1517,1.15109,1.15118,8800000.0
2007-12-03 16:37:00,1.15125,1.15148,1.1507,1.15136,20000000.0
2007-12-03 16:38:00,1.1511,1.15161,1.1511,1.15161,8000000.0
2007-12-03 16:39:00,1.15137,1.15158,1.15131,1.15146,6800000.0
2007-12-03 16:40:00,1.15159,1.15197,1.15139,1.15197,19400000.0
2007-12-03 16:41:00,1.15174,1.15206,1.15172,1.15172,18000000.0
2007-12-03 16:42:00,1.15194,1.15194,1.15132,1.15137,46600000.0
2007-12-03 16:43:00,1.15132,1.15163,1.15104,1.15129,17400000.0
2007-12-03 16:44:00,1.15147,1.15166,1.15132,1.15137,15000000.0
2007-12-03 16:45:00,1.15116,1.15135,1.15093,1.15114,11000000.0
2007-12-03 16:46:00,1.15113,1.15145,1.15084,1.15097,13000000.0
2007-12-03 16:47:00,1.15122,1.15133,1.15087,1.15112,12200000.0
2007-12-03 16:48:00,1.15104,1.15131,1.15104,1.15129,21400000.0
2007-12-03 16:49:00,1.15104,1.15138,1.15083,1.1513,20200000.0
2007-12-03 16:50:00,1.15106,1.15107,1.15059,1.15093,18000000.0
2007-12-03 16:51:00,1.15115,1.1515,1.15084,1.15149,16800000.0
2007-12-03 16:52:00,1.15109,1.15127,1.15084,1.15114,12800000.0
2007-12-03 16:53:00,1.1512,1.15187,1.15118,1.1514,10200000.0
2007-12-03 16:54:00,1.15114,1.15138,1.15099,1.15103,13000000.0
2007-12-03 16:55:00,1.15083,1.15138,1.15075,1.1511,14800000.0
2007-12-03 16:56:00,1.15113,1.15126,1.15065,1.15071,14000000.0
2007-12-03 16:57:00,1.15068,1.15079,1.15065,1.15065,8200000.0
2007-12-03 16:58:00,1.1507,1.15078,1.15048,1.15048,84600000.0
2007-12-03 16:59:00,1.14997,1.15063,1.14997,1.15063,18200000.0
2007-12-03 17:00:00,1.15069,1.15101,1.15069,1.151,13800000.0
2007-12-03 17:01:00,1.15122,1.15125,1.15086,1.15114,18600000.0
2007-12-03 17:02:00,1.151,1.15147,1.15065,1.15065,11000000.0
2007-12-03 17:03:00,1.15098,1.1511,1.15087,1.15108,16600000.0
2007-12-03 17:04:00,1.15077,1.15104,1.15053,1.15086,17000000.0
2007-12-03 17:05:00,1.15089,1.15092,1.15057,1.15087,19800000.0
2007-12-03 17:06:00,1.15084,1.15127,1.15078,1.15087,21200000.0
2007-12-03 17:07:00,1.15078,1.15147,1.15068,1.15087,103000000.0
2007-12-03 17:08:00,1.1511,1.1511,1.15048,1.15064,14800000.0
2007-12-03 17:09:00,1.15072,1.15072,1.15036,1.15056,35400000.0
2007-12-03 17:10:00,1.15059,1.15094,1.15052,1.15078,14200000.0
2007-12-03 17:11:00,1.15062,1.15105,1.15062,1.15094,9400000.0
2007-12-03 17:12:00,1.15109,1.15115,1.15077,1.15102,11800000.0
2007-12-03 17:13:00,1.15117,1.15139,1.15108,1.15108,40200000.0
2007-12-03 17:14:00,1.15121,1.15173,1.15083,1.15152,16200000.0
2007-12-03 17:15:00,1.15093,1.15126,1.15092,1.15126,9400000.0
2007-12-03 17:16:00,1.15129,1.15129,1.15105,1.15105,18800000.0
2007-12-03 17:17:00,1.15147,1.15192,1.15136,1.15143,22000000.0
2007-12-03 17:18:00,1.15116,1.15153,1.15116,1.15133,12200000.0
2007-12-03 17:19:00,1.151,1.15134,1.15093,1.15134,11600000.0
2007-12-03 17:20:00,1.15136,1.15155,1.15124,1.15124,27400000.0
2007-12-03 17:21:00,1.15138,1.15138,1.15088,1.1511,19400000.0
2007-12-03 17:22:00,1.1511,1.15154,1.15109,1.15125,10800000.0
2007-12-03 17:23:00,1.15161,1.15161,1.15104,1.1514,11600000.0
2007-12-03 17:24:00,1.15087,1.15164,1.15078,1.15164,31000000.0
2007-12-03 17:25:00,1.15099,1.15172,1.15093,1.15093,125600000.0
2007-12-03 17:26:00,1.15113,1.15115,1.15082,1.15099,27800000.0
2007-12-03 17:27:00,1.15102,1.15119,1.15094,1.15119,10600000.0
2007-12-03 17:28:00,1.15159,1.15159,1.15093,1.15093,19400000.0
2007-12-03 17:29:00,1.15106,1.15125,1.15059,1.15119,18600000.0
2007-12-03 17:30:00,1.15124,1.15142,1.15097,1.15114,11000000.0
2007-12-03 17:31:00,1.1503,1.1507,1.1503,1.1507,8800000.0
2007-12-03 17:32:00,1.1511,1.1511,1.15076,1.15079,8800000.0
2007-12-03 17:33:00,1.15071,1.15098,1.15055,1.15098,13600000.0
2007-12-03 17:34:00,1.151,1.15124,1.15076,1.15079,22800000.0
2007-12-03 17:35:00,1.15091,1.15096,1.15051,1.15073,19200000.0
2007-12-03 17:36:00,1.1509,1.151,1.1509,1.1509,13600000.0
2007-12-03 17:37:00,1.15074,1.15095,1.1507,1.1507,13600000.0
2007-12-03 17:38:00,1.15099,1.15111,1.15071,1.15094,16600000.0
2007-12-03 17:39:00,1.15112,1.15128,1.15089,1.15089,10400000.0
2007-12-03 17:40:00,1.15107,1.15181,1.15105,1.15125,16000000.0
2007-12-03 17:41:00,1.15121,1.15147,1.15077,1.15147,16800000.0
2007-12-03 17:42:00,1.15103,1.15147,1.15103,1.15113,10800000.0
2007-12-03 17:43:00,1.15115,1.15136,1.15092,1.15092,20000000.0
2007-12-03 17:44:00,1.15095,1.15123,1.15073,1.15107,14000000.0
2007-12-03 17:45:00,1.15089,1.15089,1.15053,1.1507,16400000.0
2007-12-03 17:46:00,1.15097,1.15097,1.15058,1.15071,21200000.0
2007-12-03 17:47:00,1.15052,1.15105,1.1505,1.15054,68800000.0
2007-12-03 17:48:00,1.15052,1.15094,1.14986,1.15023,25800000.0
2007-12-03 17:49:00,1.15039,1.15075,1.15037,1.15047,16600000.0
2007-12-03 17:50:00,1.15037,1.15073,1.15028,1.15073,12400000.0
2007-12-03 17:51:00,1.1509,1.15111,1.15067,1.15092,11000000.0
2007-12-03 17:52:00,1.15055,1.15097,1.1504,1.1504,11800000.0
2007-12-03 17:53:00,1.15042,1.15092,1.15039,1.15043,12400000.0
2007-12-03 17:54:00,1.15028,1.15035,1.14997,1.15012,52000000.0
2007-12-03 17:55:00,1.1499,1.15012,1.1497,1.1497,10200000.0
2007-12-03 17:56:00,1.15017,1.15044,1.14953,1.14953,12800000.0
2007-12-03 17:57:00,1.15021,1.15034,1.15001,1.15008,13200000.0
2007-12-03 17:58:00,1.14992,1.15062,1.14992,1.15062,23800000.0
2007-12-03 17:59:00,1.15043,1.15077,1.15021,1.15048,12600000.0
2007-12-03 18:00:00,1.15055,1.1508,1.15041,1.15041,13200000.0
2007-12-03 18:01:00,1.15043,1.15057,1.15021,1.1504,10200000.0
2007-12-03 18:02:00,1.1503,1.1505,1.15011,1.15011,11400000.0
2007-12-03 18:03:00,1.15028,1.1504,1.14985,1.15009,16400000.0
2007-12-03 18:04:00,1.14991,1.15004,1.14942,1.15004,30200000.0
2007-12-03 18:05:00,1.14973,1.14995,1.1497,1.14987,15400000.0
2007-12-03 18:06:00,1.15038,1.15038,1.1497,1.14982,22600000.0
2007-12-03 18:07:00,1.15013,1.15017,1.14994,1.15016,11000000.0
2007-12-03 18:08:00,1.14989,1.15049,1.14989,1.15018,11600000.0
2007-12-03 18:09:00,1.15052,1.15053,1.15018,1.15027,12400000.0
2007-12-03 18:10:00,1.1505,1.1507,1.1504,1.1505,20200000.0
2007-12-03 18:11:00,1.15,1.15032,1.14955,1.14984,20200000.0
2007-12-03 18:12:00,1.1499,1.15037,1.14983,1.14991,13200000.0
2007-12-03 18:13:00,1.15003,1.15053,1.15003,1.15005,18800000.0
2007-12-03 18:15:00,1.15007,1.15016,1.14996,1.14996,9400000.0
2007-12-03 18:16:00,1.15013,1.15016,1.14993,1.15016,22600000.0
2007-12-03 18:17:00,1.15059,1.15059,1.14982,1.15019,10600000.0
2007-12-03 18:18:00,1.14986,1.15011,1.14979,1.14979,17000000.0
2007-12-03 18:19:00,1.14985,1.15021,1.14973,1.15021,13200000.0
2007-12-03 18:20:00,1.15016,1.15016,1.14987,1.1499,8800000.0
2007-12-03 18:21:00,1.15023,1.15041,1.1501,1.15041,18600000.0
2007-12-03 18:22:00,1.15017,1.15067,1.15017,1.15037,12400000.0
2007-12-03 18:23:00,1.15037,1.15109,1.15037,1.15057,9400000.0
2007-12-03 18:24:00,1.15055,1.15071,1.15031,1.15031,8800000.0
2007-12-03 18:25:00,1.15046,1.15046,1.15004,1.15004,4800000.0
2007-12-03 18:26:00,1.14993,1.15003,1.14988,1.15003,14800000.0
2007-12-03 18:27:00,1.15032,1.15036,1.15006,1.15012,22400000.0
2007-12-03 18:28:00,1.14993,1.15002,1.14974,1.15002,34800000.0
2007-12-03 18:29:00,1.14992,1.15018,1.14992,1.15018,12600000.0
2007-12-03 18:30:00,1.1502,1.1505,1.1498,1.1504,14400000.0
2007-12-03 18:31:00,1.15012,1.15045,1.14996,1.15045,14400000.0
2007-12-03 18:32:00,1.15028,1.15078,1.15013,1.15027,18600000.0
2007-12-03 18:33:00,1.15019,1.15063,1.15019,1.15042,21600000.0
2007-12-03 18:34:00,1.15057,1.15067,1.15017,1.15017,18800000.0
2007-12-03 18:35:00,1.15031,1.15059,1.15025,1.15026,20000000.0
2007-12-03 18:36:00,1.15084,1.15084,1.15032,1.15046,6200000.0
2007-12-03 18:37:00,1.1506,1.1506,1.15021,1.15041,13000000.0
2007-12-03 18:38:00,1.15077,1.15077,1.15052,1.15052,7600000.0
2007-12-03 18:39:00,1.15066,1.15067,1.15021,1.15037,20400000.0
2007-12-03 18:40:00,1.15061,1.15082,1.15029,1.15048,22000000.0
2007-12-03 18:41:00,1.15031,1.1509,1.15012,1.15038,21800000.0
2007-12-03 18:42:00,1.15042,1.15091,1.15042,1.15069,16200000.0
2007-12-03 18:43:00,1.1501,1.1501,1.1499,1.1499,14800000.0
2007-12-03 18:44:00,1.15086,1.15086,1.15046,1.15051,14800000.0
2007-12-03 18:45:00,1.1504,1.15055,1.15027,1.15033,8200000.0
2007-12-03 18:46:00,1.15022,1.15055,1.1501,1.15055,11200000.0
2007-12-03 18:47:00,1.15057,1.15057,1.15013,1.15035,15800000.0
2007-12-03 18:48:00,1.15036,1.15075,1.15031,1.15056,22600000.0
2007-12-03 18:49:00,1.15068,1.15084,1.15045,1.15056,16000000.0
2007-12-03 18:50:00,1.15043,1.15058,1.15042,1.15048,19400000.0
2007-12-03 18:51:00,1.15034,1.15067,1.15028,1.15028,25400000.0
2007-12-03 18:52:00,1.1503,1.15056,1.15009,1.15056,8400000.0
2007-12-03 18:53:00,1.15044,1.15071,1.15034,1.15071,16200000.0
2007-12-03 18:54:00,1.15036,1.15077,1.15031,1.15047,19600000.0
2007-12-03 18:55:00,1.15059,1.15059,1.15001,1.15055,6200000.0
2007-12-03 18:56:00,1.15017,1.15027,1.14975,1.15025,16600000.0
2007-12-03 18:57:00,1.15072,1.15098,1.15045,1.15098,18600000.0
2007-12-03 18:58:00,1.15068,1.15111,1.15061,1.15111,5600000.0
2007-12-03 18:59:00,1.15053,1.15094,1.15052,1.15076,110200000.0
2007-12-03 19:00:00,1.15061,1.15064,1.15031,1.15043,9400000.0
2007-12-03 19:01:00,1.1504,1.15074,1.14989,1.15021,21400000.0
2007-12-03 19:02:00,1.15001,1.1501,1.14995,1.1501,18600000.0
2007-12-03 19:03:00,1.14989,1.15063,1.14989,1.15015,26200000.0
2007-12-03 19:04:00,1.1502,1.15044,1.15006,1.15031,20800000.0
2007-12-03 19:05:00,1.15035,1.15056,1.15004,1.15056,11400000.0
2007-12-03 19:06:00,1.14967,1.15026,1.14963,1.14992,14800000.0
2007-12-03 19:07:00,1.15005,1.15005,1.14971,1.14992,25600000.0
2007-12-03 19:08:00,1.14973,1.14973,1.14929,1.14942,61600000.0
2007-12-03 19:09:00,1.14958,1.15042,1.14958,1.15022,23400000.0
2007-12-03 19:10:00,1.1505,1.15074,1.15026,1.15044,14400000.0
2007-12-03 19:11:00,1.15016,1.15066,1.15015,1.15034,14000000.0
2007-12-03 19:12:00,1.15039,1.15067,1.15005,1.1501,24600000.0
2007-12-03 19:13:00,1.15014,1.15045,1.15011,1.15015,11600000.0
2007-12-03 19:14:00,1.15019,1.15034,1.1499,1.15034,17800000.0
2007-12-03 19:15:00,1.15036,1.1507,1.15016,1.1505,12400000.0
2007-12-03 19:16:00,1.15055,1.15063,1.15009,1.15029,21000000.0
2007-12-03 19:17:00,1.15012,1.15067,1.15012,1.15061,11400000.0
2007-12-03 19:18:00,1.15093,1.15099,1.15062,1.15075,15600000.0
2007-12-03 19:19:00,1.15058,1.15087,1.15032,1.15032,11800000.0
2007-12-03 19:20:00,1.15053,1.15082,1.15053,1.15055,14600000.0
2007-12-03 19:21:00,1.15065,1.15082,1.15014,1.15042,9800000.0
2007-12-03 19:22:00,1.15047,1.15067,1.15021,1.15051,6800000.0
2007-12-03 19:23:00,1.15013,1.15051,1.15013,1.15051,14000000.0
2007-12-03 19:24:00,1.15015,1.15046,1.15015,1.15017,9600000.0
2007-12-03 19:25:00,1.15051,1.15051,1.14995,1.15018,13000000.0
2007-12-03 19:26:00,1.15004,1.15069,1.15004,1.15068,20400000.0
2007-12-03 19:27:00,1.1506,1.1506,1.15024,1.15059,12400000.0
2007-12-03 19:28:00,1.15021,1.15056,1.15002,1.15002,28400000.0
2007-12-03 19:29:00,1.14974,1.15017,1.14974,1.1499,17200000.0
2007-12-03 19:30:00,1.15005,1.15005,1.14983,1.14988,31200000.0
2007-12-03 19:31:00,1.15029,1.15053,1.14984,1.1499,12400000.0
2007-12-03 19:32:00,1.14994,1.1504,1.14986,1.15008,12600000.0
2007-12-03 19:33:00,1.15009,1.15035,1.1498,1.1498,10800000.0
2007-12-03 19:34:00,1.1513,1.1513,1.1511,1.1513,6000000.0
2007-12-03 19:35:00,1.1514,1.1514,1.1514,1.1514,6000000.0
2007-12-03 19:36:00,1.14984,1.14998,1.14956,1.14998,6000000.0
2007-12-03 19:37:00,1.14981,1.15044,1.14969,1.14982,14200000.0
2007-12-03 19:38:00,1.14974,1.15014,1.14966,1.14983,16400000.0
2007-12-03 19:39:00,1.1518,1.1518,1.1518,1.1518,13400000.0
2007-12-03 19:40:00,1.14988,1.15019,1.14977,1.14977,13400000.0
2007-12-03 19:41:00,1.14937,1.14984,1.14917,1.14984,12200000.0
2007-12-03 19:42:00,1.14923,1.14955,1.14923,1.14947,14600000.0
2007-12-03 19:43:00,1.14956,1.1499,1.14936,1.14936,12200000.0
2007-12-03 19:44:00,1.14966,1.14991,1.14966,1.14991,12000000.0
2007-12-03 19:45:00,1.15005,1.15044,1.14987,1.15044,12600000.0
2007-12-03 19:46:00,1.15008,1.15042,1.14997,1.14997,8400000.0
2007-12-03 19:47:00,1.1512,1.1514,1.1512,1.1514,21800000.0
2007-12-03 19:48:00,1.14986,1.15002,1.14985,1.14987,21800000.0
2007-12-03 19:49:00,1.14955,1.14987,1.14955,1.14971,15400000.0
2007-12-03 19:50:00,1.14976,1.14978,1.14946,1.14955,25400000.0
2007-12-03 19:51:00,1.14949,1.1501,1.14937,1.14937,18600000.0
2007-12-03 19:52:00,1.14981,1.15029,1.14968,1.15002,18600000.0
2007-12-03 19:53:00,1.15039,1.15044,1.1502,1.15029,9400000.0
2007-12-03 19:54:00,1.15062,1.15062,1.14982,1.15022,21400000.0
2007-12-03 19:55:00,1.15042,1.15071,1.14992,1.15063,11000000.0
2007-12-03 19:56:00,1.1514,1.1514,1.1512,1.1513,14200000.0
2007-12-03 19:58:00,1.15002,1.15032,1.14989,1.15022,14200000.0
2007-12-03 19:59:00,1.15051,1.15071,1.14998,1.14998,13000000.0
2007-12-03 20:00:00,1.1501,1.15045,1.15008,1.15042,10400000.0
2007-12-03 20:01:00,1.15033,1.15054,1.15009,1.15009,9000000.0
2007-12-03 20:02:00,1.1503,1.15048,1.14988,1.15006,8800000.0
2007-12-03 20:03:00,1.15036,1.15037,1.14983,1.15017,15800000.0
2007-12-03 20:04:00,1.15008,1.15027,1.14998,1.14998,10000000.0
2007-12-03 20:05:00,1.15022,1.1503,1.14997,1.15011,10000000.0
2007-12-03 20:06:00,1.14961,1.15018,1.14959,1.15006,13800000.0
2007-12-03 20:07:00,1.14938,1.14965,1.14938,1.14965,16000000.0
2007-12-03 20:08:00,1.14953,1.14981,1.14947,1.14947,6800000.0
2007-12-03 20:09:00,1.14951,1.14983,1.14925,1.14983,20600000.0
2007-12-03 20:10:00,1.14976,1.15015,1.1496,1.1498,17200000.0
2007-12-03 20:11:00,1.14972,1.15008,1.14971,1.14971,20200000.0
2007-12-03 20:12:00,1.14992,1.15005,1.14963,1.14968,10600000.0
2007-12-03 20:13:00,1.14968,1.14978,1.14955,1.14955,13800000.0
2007-12-03 20:14:00,1.14981,1.1503,1.14981,1.15011,7600000.0
2007-12-03 20:15:00,1.14991,1.15023,1.14966,1.14984,11800000.0
2007-12-03 20:16:00,1.15027,1.15069,1.15024,1.15024,9600000.0
2007-12-03 20:17:00,1.15062,1.15096,1.15028,1.15096,14400000.0
2007-12-03 20:18:00,1.15119,1.15129,1.15074,1.15103,18600000.0
2007-12-03 20:19:00,1.15085,1.15117,1.15074,1.15103,32400000.0
2007-12-03 20:20:00,1.15069,1.15082,1.15037,1.15082,11200000.0
2007-12-03 20:21:00,1.15024,1.15074,1.15024,1.15047,23400000.0
2007-12-03 20:22:00,1.15079,1.15099,1.15053,1.15053,15800000.0
2007-12-03 20:23:00,1.15062,1.15082,1.15054,1.15058,7200000.0
2007-12-03 20:24:00,1.15102,1.15102,1.15003,1.15052,15600000.0
2007-12-03 20:25:00,1.15123,1.15139,1.15058,1.15058,11200000.0
2007-12-03 20:26:00,1.1506,1.1507,1.15023,1.15057,23000000.0
2007-12-03 20:27:00,1.15074,1.15077,1.15048,1.15059,10800000.0
2007-12-03 20:28:00,1.15053,1.15071,1.1505,1.15055,9200000.0
2007-12-03 20:29:00,1.15104,1.15104,1.15031,1.15052,26600000.0
2007-12-03 20:30:00,1.15012,1.15033,1.15012,1.15033,12800000.0
2007-12-03 20:31:00,1.15057,1.15057,1.15008,1.15009,6800000.0
2007-12-03 20:32:00,1.15071,1.15071,1.15041,1.15062,7200000.0
2007-12-03 20:33:00,1.15041,1.15072,1.1502,1.15067,15400000.0
2007-12-03 20:34:00,1.15055,1.151,1.15028,1.15038,23400000.0
2007-12-03 20:35:00,1.1507,1.15099,1.1507,1.15099,10200000.0
2007-12-03 20:36:00,1.15104,1.15147,1.15104,1.15147,19800000.0
2007-12-03 20:37:00,1.15099,1.15099,1.15063,1.15088,12400000.0
2007-12-03 20:38:00,1.15098,1.15105,1.15083,1.15099,17000000.0
2007-12-03 20:39:00,1.15156,1.1516,1.15137,1.15157,31200000.0
2007-12-03 20:40:00,1.15128,1.15148,1.15126,1.15131,11800000.0
2007-12-03 20:41:00,1.15126,1.15141,1.15093,1.15093,13200000.0
2007-12-03 20:42:00,1.15073,1.15111,1.15062,1.15111,11800000.0
2007-12-03 20:43:00,1.15132,1.15132,1.15078,1.15078,12200000.0
2007-12-03 20:44:00,1.15058,1.15083,1.15028,1.15083,18000000.0
2007-12-03 20:45:00,1.15037,1.15071,1.15037,1.15071,18000000.0
2007-12-03 20:46:00,1.15113,1.15121,1.15082,1.15082,13200000.0
2007-12-03 20:47:00,1.15072,1.15098,1.15056,1.15089,19000000.0
2007-12-03 20:48:00,1.15129,1.15129,1.15067,1.15067,7800000.0
2007-12-03 20:49:00,1.1509,1.15108,1.15082,1.15082,18400000.0
2007-12-03 20:50:00,1.15078,1.15079,1.15067,1.15067,8400000.0
2007-12-03 20:51:00,1.15104,1.15121,1.15078,1.15099,8200000.0
2007-12-03 20:52:00,1.15087,1.15101,1.15047,1.15076,7600000.0
2007-12-03 20:53:00,1.15049,1.15103,1.15049,1.15103,11000000.0
2007-12-03 20:54:00,1.15095,1.15112,1.15057,1.15095,12800000.0
2007-12-03 20:55:00,1.15091,1.15106,1.15068,1.15068,14200000.0
2007-12-03 20:56:00,1.15057,1.15101,1.15057,1.15086,12400000.0
2007-12-03 20:57:00,1.151,1.151,1.15087,1.15093,6800000.0
2007-12-03 20:58:00,1.15044,1.15079,1.15025,1.15069,22600000.0
2007-12-03 20:59:00,1.15063,1.15079,1.15063,1.15066,8200000.0
2007-12-03 21:00:00,1.15072,1.15119,1.15054,1.15119,13200000.0
2007-12-03 21:01:00,1.15086,1.15113,1.15059,1.15069,16600000.0
2007-12-03 21:02:00,1.15073,1.1512,1.15049,1.1512,23000000.0
2007-12-03 21:03:00,1.15141,1.15154,1.15068,1.1512,11600000.0
2007-12-03 21:04:00,1.15115,1.15115,1.1506,1.15088,21200000.0
2007-12-03 21:05:00,1.1507,1.1508,1.15051,1.15051,14000000.0
2007-12-03 21:06:00,1.15053,1.15093,1.15053,1.15062,9800000.0
2007-12-03 21:07:00,1.15052,1.15082,1.1502,1.1502,12200000.0
2007-12-03 21:08:00,1.15042,1.15062,1.15037,1.15037,11400000.0
2007-12-03 21:09:00,1.15037,1.15065,1.15032,1.1505,7400000.0
2007-12-03 21:10:00,1.15052,1.15067,1.15035,1.15038,11600000.0
2007-12-03 21:11:00,1.15012,1.15043,1.15012,1.15043,19200000.0
2007-12-03 21:12:00,1.15015,1.15032,1.14984,1.14984,12200000.0
2007-12-03 21:13:00,1.15021,1.15051,1.15007,1.15007,9400000.0
2007-12-03 21:14:00,1.15033,1.15058,1.15033,1.1504,13800000.0
2007-12-03 21:15:00,1.15064,1.1508,1.15047,1.1508,23400000.0
2007-12-03 21:16:00,1.15086,1.15116,1.15086,1.15116,31800000.0
2007-12-03 21:17:00,1.15099,1.15157,1.15047,1.15157,14000000.0
2007-12-03 21:18:00,1.1512,1.15139,1.15105,1.15117,12200000.0
2007-12-03 21:19:00,1.15122,1.15138,1.15114,1.15114,14400000.0
2007-12-03 21:20:00,1.15116,1.15144,1.15102,1.15113,17400000.0
2007-12-03 21:21:00,1.15085,1.15151,1.1508,1.15134,21400000.0
2007-12-03 21:22:00,1.15111,1.15135,1.15088,1.15099,27000000.0
2007-12-03 21:23:00,1.15105,1.15137,1.15086,1.151,21800000.0
2007-12-03 21:24:00,1.15093,1.15146,1.15074,1.15146,20200000.0
2007-12-03 21:25:00,1.15097,1.1513,1.15094,1.15096,10800000.0
2007-12-03 21:26:00,1.15096,1.15124,1.15084,1.15084,21600000.0
2007-12-03 21:27:00,1.15138,1.15142,1.151,1.151,8400000.0
2007-12-03 21:28:00,1.15037,1.15079,1.15026,1.15026,10000000.0
2007-12-03 21:29:00,1.1503,1.15082,1.1503,1.15052,23600000.0
2007-12-03 21:30:00,1.15088,1.15119,1.15088,1.15109,12000000.0
2007-12-03 21:31:00,1.15091,1.15122,1.15089,1.15122,11200000.0
2007-12-03 21:32:00,1.15095,1.15111,1.1507,1.1507,10600000.0
2007-12-03 21:33:00,1.15083,1.15101,1.1508,1.15101,10400000.0
2007-12-03 21:34:00,1.15058,1.15108,1.15049,1.15108,11600000.0
2007-12-03 21:35:00,1.15182,1.15182,1.15096,1.151,16200000.0
2007-12-03 21:36:00,1.15099,1.15125,1.15066,1.15066,14600000.0
2007-12-03 21:37:00,1.15123,1.15136,1.15086,1.1509,10400000.0
2007-12-03 21:38:00,1.15082,1.15112,1.15069,1.15073,14800000.0
2007-12-03 21:39:00,1.15105,1.15116,1.15099,1.15099,8400000.0
2007-12-03 21:40:00,1.15073,1.15105,1.15063,1.15063,16400000.0
2007-12-03 21:41:00,1.15106,1.15147,1.15106,1.1513,14000000.0
2007-12-03 21:42:00,1.15145,1.1517,1.15144,1.1517,24600000.0
2007-12-03 21:43:00,1.15141,1.15205,1.15097,1.15142,12000000.0
2007-12-03 21:44:00,1.15144,1.15144,1.15107,1.1513,22800000.0
2007-12-03 21:45:00,1.15117,1.15117,1.15069,1.15096,17200000.0
2007-12-03 21:46:00,1.1511,1.1511,1.15093,1.15094,8800000.0
2007-12-03 21:47:00,1.15099,1.15154,1.15093,1.15098,17000000.0
2007-12-03 21:48:00,1.15113,1.15156,1.15099,1.15123,14800000.0
2007-12-03 21:49:00,1.15118,1.15118,1.15078,1.15078,18600000.0
2007-12-03 21:50:00,1.1507,1.15109,1.1507,1.15084,14800000.0
2007-12-03 21:51:00,1.15082,1.15092,1.15064,1.15064,17000000.0
2007-12-03 21:52:00,1.15083,1.15083,1.15071,1.15077,17200000.0
2007-12-03 21:53:00,1.15088,1.151,1.1506,1.15077,19800000.0
2007-12-03 21:54:00,1.1507,1.15119,1.15065,1.15116,15600000.0
2007-12-03 21:55:00,1.15113,1.15136,1.15089,1.15136,18000000.0
2007-12-03 21:56:00,1.15084,1.15116,1.15074,1.15093,22000000.0
2007-12-03 21:57:00,1.15084,1.15084,1.15029,1.15057,21800000.0
2007-12-03 21:58:00,1.15061,1.15095,1.15025,1.15095,13800000.0
2007-12-03 21:59:00,1.15096,1.15131,1.15062,1.15116,12400000.0
2007-12-03 22:00:00,1.15094,1.15123,1.15078,1.15087,5600000.0
2007-12-03 22:01:00,1.15074,1.15082,1.15074,1.15082,2600000.0
2007-12-03 22:02:00,1.15121,1.15121,1.15067,1.15118,19000000.0
2007-12-03 22:03:00,1.15111,1.15111,1.15055,1.15074,17000000.0
2007-12-03 22:04:00,1.15078,1.15117,1.15071,1.15099,17000000.0
2007-12-03 22:05:00,1.1507,1.15134,1.15065,1.1508,16800000.0
2007-12-03 22:06:00,1.15082,1.15153,1.15082,1.15096,13400000.0
2007-12-03 22:07:00,1.1508,1.15093,1.15038,1.15049,15400000.0
2007-12-03 22:08:00,1.15075,1.15126,1.15072,1.15104,20800000.0
2007-12-03 22:09:00,1.15139,1.1517,1.15138,1.1515,14400000.0
2007-12-03 22:10:00,1.1517,1.15197,1.15152,1.15164,15800000.0
2007-12-03 22:11:00,1.152,1.152,1.1519,1.1519,14200000.0
2007-12-03 22:12:00,1.1519,1.15196,1.15168,1.1518,14200000.0
2007-12-03 22:13:00,1.15158,1.15193,1.15155,1.15185,12600000.0
2007-12-03 22:14:00,1.15174,1.15174,1.15114,1.15114,9400000.0
2007-12-03 22:15:00,1.15149,1.15176,1.15149,1.15152,6800000.0
2007-12-03 22:16:00,1.15154,1.15189,1.15154,1.15185,12200000.0
2007-12-03 22:17:00,1.1519,1.1524,1.1519,1.1521,13200000.0
2007-12-03 22:18:00,1.15143,1.15171,1.15143,1.15148,13200000.0
2007-12-03 22:19:00,1.15139,1.15139,1.15113,1.15136,20600000.0
2007-12-03 22:20:00,1.152,1.152,1.1519,1.152,23400000.0
2007-12-03 22:21:00,1.15139,1.15169,1.15119,1.15146,23400000.0
2007-12-03 22:22:00,1.15147,1.15162,1.15136,1.15137,8600000.0
2007-12-03 22:23:00,1.1515,1.15177,1.15139,1.15144,12600000.0
2007-12-03 22:24:00,1.15157,1.15157,1.1511,1.1511,17600000.0
2007-12-03 22:25:00,1.15108,1.15117,1.1508,1.15102,28200000.0
2007-12-03 22:26:00,1.15095,1.15144,1.15077,1.15105,32800000.0
2007-12-03 22:27:00,1.15075,1.15096,1.15058,1.15077,9200000.0
2007-12-03 22:28:00,1.15117,1.15203,1.15117,1.1518,26200000.0
2007-12-03 22:29:00,1.15161,1.15232,1.15161,1.15198,12600000.0
2007-12-03 22:30:00,1.15201,1.15239,1.15172,1.15239,13600000.0
2007-12-03 22:31:00,1.15231,1.15271,1.15231,1.15238,14600000.0
2007-12-03 22:32:00,1.1525,1.15296,1.15234,1.15234,20200000.0
2007-12-03 22:33:00,1.15203,1.15253,1.15193,1.15193,13800000.0
2007-12-03 22:34:00,1.15237,1.1529,1.15237,1.15287,13400000.0
2007-12-03 22:35:00,1.15238,1.15288,1.15229,1.15243,12600000.0
2007-12-03 22:36:00,1.15253,1.15253,1.15252,1.15252,2000000.0
2007-12-03 22:37:00,1.1526,1.1526,1.15223,1.15223,4800000.0
2007-12-03 22:38:00,1.15255,1.15257,1.15226,1.15226,13200000.0
2007-12-03 22:39:00,1.15225,1.15257,1.15178,1.15225,12800000.0
2007-12-03 22:40:00,1.15212,1.1526,1.15212,1.1526,9400000.0
2007-12-03 22:41:00,1.15278,1.15298,1.15263,1.15298,11200000.0
2007-12-03 22:42:00,1.1527,1.1531,1.15268,1.15293,14800000.0
2007-12-03 22:43:00,1.15278,1.15278,1.15277,1.15277,2600000.0
2007-12-03 22:44:00,1.15244,1.1526,1.1522,1.15227,24400000.0
2007-12-03 22:45:00,1.15248,1.15248,1.15213,1.15227,24400000.0
2007-12-03 22:46:00,1.15203,1.15218,1.15174,1.15202,14000000.0
2007-12-03 22:47:00,1.15204,1.15237,1.15204,1.15237,10000000.0
2007-12-03 22:48:00,1.1538,1.1538,1.1536,1.1536,18200000.0
2007-12-03 22:49:00,1.15233,1.15272,1.1518,1.15191,18200000.0
2007-12-03 22:50:00,1.15202,1.15231,1.15188,1.15199,27000000.0
2007-12-03 22:51:00,1.15196,1.15238,1.15196,1.15237,6200000.0
2007-12-03 22:52:00,1.15223,1.15223,1.15183,1.15189,19600000.0
2007-12-03 22:53:00,1.15224,1.15224,1.15178,1.15178,15200000.0
2007-12-03 22:54:00,1.15212,1.15235,1.15212,1.15235,26000000.0
2007-12-03 22:55:00,1.15234,1.15301,1.15234,1.15301,15400000.0
2007-12-03 22:56:00,1.15259,1.15259,1.15249,1.15249,3200000.0
2007-12-03 22:57:00,1.15211,1.1527,1.15211,1.15219,7600000.0
2007-12-03 22:58:00,1.15221,1.15224,1.15194,1.15206,8200000.0
2007-12-03 22:59:00,1.15231,1.15231,1.152,1.15226,10600000.0
2007-12-03 23:00:00,1.15218,1.15222,1.15207,1.15212,6800000.0
2007-12-03 23:01:00,1.1522,1.15249,1.15211,1.15249,22200000.0
2007-12-03 23:02:00,1.1524,1.1524,1.1524,1.1524,20600000.0
2007-12-03 23:03:00,1.15232,1.15235,1.1519,1.15201,20600000.0
2007-12-03 23:04:00,1.15202,1.15231,1.15183,1.15199,28400000.0
2007-12-03 23:05:00,1.1519,1.15219,1.1519,1.1521,22200000.0
2007-12-03 23:06:00,1.15214,1.15214,1.15187,1.15207,7600000.0
2007-12-03 23:07:00,1.1518,1.15217,1.15178,1.152,21600000.0
2007-12-03 23:08:00,1.15183,1.15204,1.15152,1.15152,20600000.0
2007-12-03 23:09:00,1.1519,1.1521,1.1518,1.1518,13800000.0
2007-12-03 23:10:00,1.15199,1.15222,1.15187,1.15196,13800000.0
2007-12-03 23:11:00,1.15131,1.15177,1.15131,1.15177,11000000.0
2007-12-03 23:12:00,1.15186,1.15186,1.15156,1.1516,15800000.0
2007-12-03 23:13:00,1.15162,1.15232,1.15134,1.15148,17400000.0
2007-12-03 23:14:00,1.15121,1.15169,1.15111,1.15116,14600000.0
2007-12-03 23:15:00,1.15124,1.15169,1.15124,1.15152,17400000.0
2007-12-03 23:16:00,1.15069,1.15124,1.15067,1.15119,8000000.0
2007-12-03 23:17:00,1.1516,1.15188,1.15154,1.1518,9600000.0
2007-12-03 23:18:00,1.15153,1.15176,1.15153,1.15171,11200000.0
2007-12-03 23:19:00,1.15109,1.1517,1.15109,1.1515,15800000.0
2007-12-03 23:20:00,1.15151,1.15151,1.15127,1.15146,12600000.0
2007-12-03 23:21:00,1.15168,1.15168,1.1514,1.15168,21000000.0
2007-12-03 23:22:00,1.15151,1.15207,1.15151,1.15204,9400000.0
2007-12-03 23:23:00,1.15244,1.15265,1.15182,1.15265,14400000.0
2007-12-03 23:24:00,1.15226,1.15226,1.15195,1.15212,11600000.0
2007-12-03 23:25:00,1.15229,1.15241,1.15222,1.15241,18400000.0
2007-12-03 23:26:00,1.15221,1.15251,1.15189,1.15239,25200000.0
2007-12-03 23:27:00,1.15258,1.15276,1.15228,1.15276,11800000.0
2007-12-03 23:28:00,1.15278,1.15283,1.15261,1.15261,21000000.0
2007-12-03 23:29:00,1.15264,1.15302,1.15257,1.15257,4800000.0
2007-12-03 23:30:00,1.15285,1.15285,1.15246,1.1526,13000000.0
2007-12-03 23:31:00,1.1527,1.15298,1.1527,1.15285,10600000.0
2007-12-03 23:32:00,1.1528,1.15293,1.15244,1.15267,21000000.0
2007-12-03 23:33:00,1.15271,1.15311,1.15253,1.15284,13000000.0
2007-12-03 23:34:00,1.15264,1.1533,1.15264,1.15299,8800000.0
2007-12-03 23:35:00,1.15249,1.1531,1.15243,1.1528,15000000.0
2007-12-03 23:36:00,1.15297,1.15303,1.15286,1.15286,21800000.0
2007-12-03 23:37:00,1.1529,1.15302,1.15284,1.15291,11600000.0
2007-12-03 23:38:00,1.15307,1.15307,1.15278,1.15296,14600000.0
2007-12-03 23:39:00,1.15296,1.15337,1.15287,1.15302,15200000.0
2007-12-03 23:40:00,1.15311,1.15352,1.15294,1.15334,17200000.0
2007-12-03 23:41:00,1.15361,1.15361,1.1529,1.15316,8000000.0
2007-12-03 23:42:00,1.15305,1.15377,1.15291,1.15318,21600000.0
2007-12-03 23:43:00,1.15343,1.15352,1.15311,1.15335,22200000.0
2007-12-03 23:44:00,1.15332,1.1537,1.15325,1.1537,10400000.0
2007-12-03 23:45:00,1.15341,1.15384,1.15283,1.15283,24000000.0
2007-12-03 23:46:00,1.15244,1.15313,1.15226,1.15313,22400000.0
2007-12-03 23:47:00,1.15293,1.1532,1.15293,1.15309,11800000.0
2007-12-03 23:48:00,1.15326,1.15326,1.15297,1.15297,6800000.0
2007-12-03 23:49:00,1.15306,1.1533,1.15297,1.15327,8200000.0
2007-12-03 23:50:00,1.15313,1.15351,1.15283,1.15283,13400000.0
2007-12-03 23:51:00,1.15283,1.15312,1.15256,1.15256,13800000.0
2007-12-03 23:52:00,1.15308,1.15308,1.15248,1.15252,18600000.0
2007-12-03 23:53:00,1.15234,1.15273,1.15234,1.15264,13400000.0
2007-12-03 23:54:00,1.15258,1.15258,1.152,1.15217,19400000.0
2007-12-03 23:55:00,1.15196,1.15249,1.15188,1.15221,12200000.0
2007-12-03 23:56:00,1.15219,1.15246,1.15193,1.15246,15800000.0
2007-12-03 23:57:00,1.15188,1.15234,1.15188,1.15226,7400000.0
2007-12-03 23:58:00,1.1513,1.1513,1.1513,1.1513,8400000.0
2007-12-04 00:00:00,1.15189,1.15189,1.15129,1.15129,8400000.0
2007-12-04 00:01:00,1.15168,1.15238,1.15168,1.15197,9400000.0
2007-12-04 00:02:00,1.15215,1.15215,1.15177,1.15182,17600000.0
2007-12-04 00:03:00,1.15209,1.15215,1.15192,1.15201,8400000.0
2007-12-04 00:04:00,1.15194,1.15232,1.15188,1.15188,11200000.0
2007-12-04 00:05:00,1.15201,1.15236,1.15166,1.15206,26400000.0
2007-12-04 00:06:00,1.15193,1.15196,1.15141,1.15196,14200000.0
2007-12-04 00:07:00,1.15164,1.15186,1.15164,1.15177,9200000.0
2007-12-04 00:08:00,1.15129,1.1518,1.15129,1.15133,9000000.0
2007-12-04 00:09:00,1.15065,1.15107,1.15065,1.151,19200000.0
2007-12-04 00:10:00,1.15123,1.15163,1.15118,1.15125,14800000.0
2007-12-04 00:11:00,1.15126,1.15126,1.15071,1.15084,10400000.0
2007-12-04 00:12:00,1.1502,1.1502,1.15004,1.15004,5400000.0
2007-12-04 00:13:00,1.151,1.151,1.151,1.151,20400000.0
2007-12-04 00:14:00,1.15046,1.1509,1.15043,1.15072,20400000.0
2007-12-04 00:15:00,1.15146,1.15254,1.15126,1.15254,11000000.0
2007-12-04 00:16:00,1.15103,1.15135,1.15046,1.15046,18400000.0
2007-12-04 00:17:00,1.15018,1.15112,1.14979,1.15102,22800000.0
2007-12-04 00:18:00,1.15092,1.15092,1.15065,1.15072,14000000.0
2007-12-04 00:19:00,1.15088,1.15097,1.15079,1.1509,6800000.0
2007-12-04 00:20:00,1.15102,1.15102,1.15047,1.15064,6800000.0
2007-12-04 00:21:00,1.1507,1.15071,1.15035,1.15035,8000000.0
2007-12-04 00:22:00,1.15023,1.15097,1.15023,1.15095,12200000.0
2007-12-04 00:23:00,1.15041,1.15103,1.15041,1.15077,14600000.0
2007-12-04 00:24:00,1.15063,1.15098,1.15043,1.1506,8000000.0
2007-12-04 00:25:00,1.1508,1.15085,1.15028,1.15057,16600000.0
2007-12-04 00:26:00,1.15029,1.15057,1.15024,1.15044,10000000.0
2007-12-04 00:27:00,1.15046,1.15047,1.15033,1.15045,17600000.0
2007-12-04 00:28:00,1.1509,1.1509,1.1509,1.1509,12400000.0
2007-12-04 00:29:00,1.15033,1.15064,1.15028,1.15051,12400000.0
2007-12-04 00:30:00,1.15045,1.15045,1.15005,1.15009,16400000.0
2007-12-04 00:31:00,1.15005,1.15052,1.14996,1.15052,15200000.0
2007-12-04 00:32:00,1.15073,1.15091,1.15008,1.15028,23000000.0
2007-12-04 00:33:00,1.14999,1.15008,1.14962,1.14962,10000000.0
2007-12-04 00:34:00,1.15047,1.15055,1.15026,1.15055,12000000.0
2007-12-04 00:35:00,1.15037,1.15043,1.14991,1.15021,33400000.0
2007-12-04 00:36:00,1.15018,1.15064,1.15003,1.15003,14000000.0
2007-12-04 00:37:00,1.15025,1.15073,1.15001,1.15034,29400000.0
2007-12-04 00:38:00,1.15038,1.15053,1.14999,1.15008,9200000.0
2007-12-04 00:39:00,1.15087,1.15087,1.15003,1.15007,10200000.0
2007-12-04 00:40:00,1.15041,1.15041,1.15006,1.15006,14200000.0
2007-12-04 00:41:00,1.1502,1.15044,1.14986,1.14986,11200000.0
2007-12-04 00:42:00,1.15017,1.15038,1.15015,1.15015,16400000.0
2007-12-04 00:43:00,1.15041,1.15061,1.14998,1.14998,17600000.0
2007-12-04 00:44:00,1.15004,1.15009,1.14985,1.14985,18800000.0
2007-12-04 00:45:00,1.15012,1.15058,1.15012,1.15052,26400000.0
2007-12-04 00:46:00,1.15053,1.15053,1.15016,1.15029,20200000.0
2007-12-04 00:47:00,1.15026,1.15104,1.15019,1.15104,14600000.0
2007-12-04 00:48:00,1.1511,1.1511,1.15055,1.15055,8200000.0
2007-12-04 00:49:00,1.15066,1.1507,1.15021,1.1505,26600000.0
2007-12-04 00:50:00,1.14996,1.15081,1.14996,1.15064,23600000.0
2007-12-04 00:51:00,1.15108,1.15123,1.15049,1.15067,19400000.0
2007-12-04 00:52:00,1.15042,1.15077,1.15028,1.15072,7200000.0
2007-12-04 00:53:00,1.15023,1.15071,1.15021,1.15057,11800000.0
2007-12-04 00:54:00,1.15074,1.15074,1.14998,1.15033,11600000.0
2007-12-04 00:55:00,1.15077,1.15077,1.15015,1.15015,12400000.0
2007-12-04 00:56:00,1.15052,1.15091,1.15049,1.15056,18600000.0
2007-12-04 00:57:00,1.15098,1.15108,1.1508,1.15085,6800000.0
2007-12-04 00:58:00,1.15098,1.15098,1.15063,1.15066,19800000.0
2007-12-04 00:59:00,1.15098,1.15101,1.15059,1.15083,19600000.0
2007-12-04 01:00:00,1.15085,1.15104,1.15078,1.15104,34200000.0
2007-12-04 01:01:00,1.15095,1.15104,1.15059,1.15059,24800000.0
2007-12-04 01:02:00,1.15064,1.15081,1.15054,1.15067,13800000.0
2007-12-04 01:03:00,1.15066,1.15066,1.15043,1.15061,13800000.0
2007-12-04 01:04:00,1.15074,1.15074,1.15016,1.15016,9600000.0
2007-12-04 01:05:00,1.1506,1.15086,1.15053,1.15064,22600000.0
2007-12-04 01:06:00,1.15036,1.15079,1.15027,1.15079,9400000.0
2007-12-04 01:07:00,1.15101,1.15101,1.15036,1.15053,11600000.0
2007-12-04 01:08:00,1.15082,1.15111,1.15059,1.1507,15200000.0
2007-12-04 01:09:00,1.15048,1.15068,1.15032,1.15051,14600000.0
2007-12-04 01:10:00,1.15064,1.15097,1.1505,1.15061,13600000.0
2007-12-04 01:11:00,1.15075,1.15075,1.15015,1.15065,8200000.0
2007-12-04 01:12:00,1.15096,1.15096,1.15044,1.15074,7800000.0
2007-12-04 01:13:00,1.15064,1.15087,1.15046,1.15046,32000000.0
2007-12-04 01:14:00,1.15063,1.15073,1.1503,1.1503,7400000.0
2007-12-04 01:15:00,1.15047,1.15047,1.14988,1.14991,18400000.0
2007-12-04 01:16:00,1.15018,1.15075,1.15018,1.15063,13400000.0
2007-12-04 01:17:00,1.15048,1.15097,1.15036,1.15075,15200000.0
2007-12-04 01:18:00,1.15078,1.15102,1.15044,1.15044,16200000.0
2007-12-04 01:19:00,1.15065,1.1508,1.1506,1.1506,6800000.0
2007-12-04 01:20:00,1.15061,1.1507,1.15061,1.1507,3200000.0
2007-12-04 01:21:00,1.15073,1.1511,1.15055,1.15105,14800000.0
2007-12-04 01:22:00,1.15072,1.15176,1.15072,1.15147,7400000.0
2007-12-04 01:23:00,1.15133,1.15133,1.15076,1.15082,7400000.0
2007-12-04 01:24:00,1.1503,1.15089,1.1503,1.15077,14600000.0
2007-12-04 01:25:00,1.1505,1.15074,1.1505,1.15063,15600000.0
2007-12-04 01:26:00,1.15046,1.15052,1.15023,1.15025,28200000.0
2007-12-04 01:27:00,1.15061,1.15082,1.15054,1.15067,22000000.0
2007-12-04 01:28:00,1.15057,1.15072,1.1504,1.15052,17000000.0
2007-12-04 01:29:00,1.15059,1.15081,1.15024,1.15081,13400000.0
2007-12-04 01:30:00,1.15041,1.15081,1.15029,1.15029,11400000.0
2007-12-04 01:31:00,1.1501,1.15029,1.15003,1.15026,11800000.0
2007-12-04 01:32:00,1.15025,1.15042,1.15008,1.15008,17800000.0
2007-12-04 01:33:00,1.1475,1.1478,1.1469,1.1475,31400000.0
2007-12-04 01:34:00,1.15043,1.15053,1.15027,1.15027,31400000.0
2007-12-04 01:35:00,1.15042,1.15067,1.15042,1.15042,19000000.0
2007-12-04 01:36:00,1.15053,1.1506,1.15028,1.15048,11400000.0
2007-12-04 01:37:00,1.1503,1.15038,1.1503,1.15033,10000000.0
2007-12-04 01:38:00,1.14993,1.15061,1.14993,1.15045,16600000.0
2007-12-04 01:39:00,1.15082,1.15082,1.15036,1.1504,14000000.0
2007-12-04 01:40:00,1.15053,1.15086,1.15016,1.15016,9000000.0
2007-12-04 01:41:00,1.15068,1.15077,1.15017,1.15046,7400000.0
2007-12-04 01:42:00,1.15053,1.15135,1.15053,1.15095,27400000.0
2007-12-04 01:43:00,1.15056,1.15111,1.15053,1.15058,23000000.0
2007-12-04 01:44:00,1.15087,1.1509,1.15054,1.15062,10400000.0
2007-12-04 01:45:00,1.15132,1.15132,1.15068,1.1509,28400000.0
2007-12-04 01:46:00,1.15096,1.15133,1.15059,1.15074,12600000.0
2007-12-04 01:47:00,1.15084,1.15137,1.15073,1.15137,9600000.0
2007-12-04 01:48:00,1.15117,1.15146,1.15099,1.15146,41800000.0
2007-12-04 01:49:00,1.15105,1.15125,1.15082,1.15082,11800000.0
2007-12-04 01:50:00,1.15098,1.15107,1.15068,1.15091,7400000.0
2007-12-04 01:51:00,1.15066,1.15066,1.15028,1.15065,28000000.0
2007-12-04 01:52:00,1.15084,1.15122,1.15084,1.15109,12400000.0
2007-12-04 01:53:00,1.1512,1.1512,1.15066,1.15105,17600000.0
2007-12-04 01:54:00,1.15076,1.15129,1.15045,1.15063,11000000.0
2007-12-04 01:55:00,1.15075,1.15093,1.15061,1.15075,11600000.0
2007-12-04 01:56:00,1.1507,1.1509,1.15061,1.15086,9600000.0
2007-12-04 01:57:00,1.15103,1.15103,1.15072,1.15075,5000000.0
2007-12-04 01:58:00,1.15086,1.1512,1.1507,1.1511,9800000.0
2007-12-04 01:59:00,1.15101,1.15101,1.15064,1.15091,10000000.0
2007-12-04 02:00:00,1.15099,1.15099,1.15089,1.15089,3200000.0
2007-12-04 02:01:00,1.15085,1.15122,1.15082,1.15122,9200000.0
2007-12-04 02:02:00,1.15089,1.15098,1.15062,1.15062,13000000.0
2007-12-04 02:03:00,1.15044,1.15076,1.15044,1.15068,16400000.0
2007-12-04 02:04:00,1.15066,1.15066,1.14975,1.15006,9400000.0
2007-12-04 02:05:00,1.15056,1.15056,1.14984,1.15007,24800000.0
2007-12-04 02:06:00,1.15019,1.15019,1.1497,1.1497,23200000.0
2007-12-04 02:07:00,1.14984,1.15036,1.14978,1.15014,12800000.0
2007-12-04 02:08:00,1.15006,1.15057,1.14997,1.14997,17600000.0
2007-12-04 02:09:00,1.14952,1.14963,1.14937,1.14941,27600000.0
2007-12-04 02:10:00,1.14921,1.1497,1.14921,1.14923,26600000.0
2007-12-04 02:11:00,1.14929,1.14959,1.14929,1.14948,17600000.0
2007-12-04 02:12:00,1.14998,1.14998,1.14947,1.14962,12200000.0
2007-12-04 02:13:00,1.15019,1.15033,1.14982,1.15013,20000000.0
2007-12-04 02:14:00,1.14945,1.14945,1.14944,1.14944,8200000.0
2007-12-04 02:15:00,1.14938,1.15008,1.14938,1.14966,12200000.0
2007-12-04 02:16:00,1.14977,1.14987,1.14966,1.14976,9400000.0
2007-12-04 02:17:00,1.14961,1.14999,1.14961,1.14999,17600000.0
2007-12-04 02:18:00,1.14958,1.15045,1.14958,1.15011,18000000.0
2007-12-04 02:19:00,1.15029,1.15035,1.15016,1.1502,25400000.0
2007-12-04 02:20:00,1.15005,1.15036,1.15005,1.15036,12800000.0
2007-12-04 02:21:00,1.15056,1.15078,1.15015,1.15062,9400000.0
2007-12-04 02:22:00,1.15033,1.15071,1.1503,1.15047,26600000.0
2007-12-04 02:23:00,1.15077,1.15093,1.15006,1.15018,8000000.0
2007-12-04 02:24:00,1.14995,1.15019,1.14979,1.14986,18600000.0
2007-12-04 02:25:00,1.14965,1.15021,1.14965,1.15021,19200000.0
2007-12-04 02:26:00,1.15008,1.15032,1.15008,1.15032,7400000.0
2007-12-04 02:27:00,1.1507,1.15071,1.15026,1.15048,22000000.0
2007-12-04 02:28:00,1.15032,1.15065,1.15032,1.15046,15000000.0
2007-12-04 02:29:00,1.15053,1.15114,1.15047,1.15108,7400000.0
2007-12-04 02:30:00,1.14935,1.14947,1.14828,1.14828,6800000.0
2007-12-04 02:31:00,1.14824,1.14824,1.14747,1.14761,17000000.0
2007-12-04 02:32:00,1.14727,1.14756,1.14702,1.14709,10000000.0
2007-12-04 02:33:00,1.14657,1.14745,1.14646,1.147,19200000.0
2007-12-04 02:34:00,1.14713,1.1476,1.14673,1.1476,15400000.0
2007-12-04 02:35:00,1.14744,1.14756,1.14685,1.14685,9000000.0
2007-12-04 02:36:00,1.14728,1.1473,1.14695,1.14695,25200000.0
2007-12-04 02:37:00,1.14709,1.1476,1.14709,1.14743,6200000.0
2007-12-04 02:38:00,1.1478,1.14791,1.1476,1.14764,13800000.0
2007-12-04 02:39:00,1.14748,1.14748,1.14678,1.14678,11800000.0
2007-12-04 02:40:00,1.14695,1.1472,1.14688,1.1472,8200000.0
2007-12-04 02:41:00,1.14666,1.14677,1.14635,1.14677,13800000.0
2007-12-04 02:42:00,1.14689,1.14705,1.14607,1.14607,15400000.0
2007-12-04 02:43:00,1.1465,1.14688,1.14619,1.14688,6800000.0
2007-12-04 02:44:00,1.14653,1.14679,1.14638,1.14665,30400000.0
2007-12-04 02:45:00,1.14699,1.1475,1.14699,1.1475,4600000.0
2007-12-04 02:46:00,1.14693,1.14722,1.14657,1.14686,16400000.0
2007-12-04 02:47:00,1.14703,1.14703,1.14617,1.14617,10800000.0
2007-12-04 02:48:00,1.14691,1.14716,1.14685,1.14703,12400000.0
2007-12-04 02:49:00,1.14706,1.1471,1.14669,1.1471,34400000.0
2007-12-04 02:50:00,1.1471,1.1471,1.14663,1.14698,11800000.0
2007-12-04 02:51:00,1.14665,1.14689,1.14665,1.14688,13600000.0
2007-12-04 02:52:00,1.14701,1.1473,1.14701,1.1473,15400000.0
2007-12-04 02:53:00,1.1472,1.1472,1.14677,1.14682,6800000.0
2007-12-04 02:54:00,1.14673,1.1475,1.14673,1.1475,14600000.0
2007-12-04 02:55:00,1.14686,1.14686,1.14658,1.1466,8400000.0
2007-12-04 02:56:00,1.14647,1.14726,1.14647,1.14714,11600000.0
2007-12-04 02:57:00,1.1471,1.14751,1.1471,1.14733,12400000.0
2007-12-04 02:58:00,1.14727,1.14727,1.14679,1.14693,11200000.0
2007-12-04 02:59:00,1.14684,1.14743,1.1468,1.14692,17800000.0
2007-12-04 03:00:00,1.1464,1.14686,1.1464,1.14686,8200000.0
2007-12-04 03:01:00,1.14702,1.14733,1.14615,1.14626,24200000.0
2007-12-04 03:02:00,1.14679,1.14679,1.14638,1.14654,15200000.0
2007-12-04 03:03:00,1.14627,1.14674,1.14578,1.14674,16200000.0
2007-12-04 03:04:00,1.1468,1.14723,1.14656,1.14656,17600000.0
2007-12-04 03:05:00,1.14665,1.14673,1.14638,1.14638,15200000.0
2007-12-04 03:06:00,1.1464,1.14672,1.14618,1.14652,21800000.0
2007-12-04 03:07:00,1.14615,1.14636,1.14602,1.14617,13400000.0
2007-12-04 03:08:00,1.14625,1.14644,1.14594,1.14619,8400000.0
2007-12-04 03:09:00,1.1467,1.14686,1.14654,1.14654,10000000.0
2007-12-04 03:10:00,1.1462,1.14659,1.14616,1.14659,8600000.0
2007-12-04 03:11:00,1.14666,1.14678,1.14659,1.14663,15200000.0
2007-12-04 03:12:00,1.14651,1.14676,1.14634,1.14662,9400000.0
2007-12-04 03:13:00,1.1465,1.14654,1.14614,1.14614,15400000.0
2007-12-04 03:14:00,1.14642,1.14644,1.14624,1.14624,10800000.0
2007-12-04 03:15:00,1.1462,1.14679,1.1462,1.14635,15600000.0
2007-12-04 03:16:00,1.14649,1.14649,1.14595,1.14599,12600000.0
2007-12-04 03:17:00,1.14579,1.14614,1.14579,1.14613,11800000.0
2007-12-04 03:18:00,1.14647,1.14647,1.14618,1.14618,21400000.0
2007-12-04 03:19:00,1.1461,1.14637,1.146,1.14637,7800000.0
2007-12-04 03:20:00,1.14606,1.14611,1.14573,1.1461,14600000.0
2007-12-04 03:21:00,1.14592,1.14637,1.14589,1.14589,4200000.0
2007-12-04 03:22:00,1.14572,1.14586,1.14572,1.14586,3200000.0
2007-12-04 03:23:00,1.14532,1.1457,1.14494,1.1457,11000000.0
2007-12-04 03:24:00,1.14537,1.14589,1.14527,1.14556,10800000.0
2007-12-04 03:25:00,1.14593,1.14635,1.14593,1.14635,9200000.0
2007-12-04 03:26:00,1.14606,1.14606,1.14564,1.14588,6800000.0
2007-12-04 03:27:00,1.14547,1.14597,1.14505,1.14539,18200000.0
2007-12-04 03:28:00,1.14539,1.14583,1.14538,1.14538,9400000.0
2007-12-04 03:29:00,1.14543,1.14568,1.14543,1.14561,14000000.0
2007-12-04 03:30:00,1.14511,1.14549,1.14487,1.14522,19600000.0
2007-12-04 03:31:00,1.14519,1.146,1.14516,1.14534,12800000.0
2007-12-04 03:32:00,1.14473,1.14502,1.1447,1.14492,14200000.0
2007-12-04 03:33:00,1.14501,1.1454,1.14497,1.14516,16200000.0
2007-12-04 03:34:00,1.14472,1.14506,1.14455,1.14455,19200000.0
2007-12-04 03:35:00,1.14509,1.14509,1.14484,1.14484,8600000.0
2007-12-04 03:36:00,1.14468,1.14468,1.14443,1.14449,13600000.0
2007-12-04 03:37:00,1.14473,1.14532,1.14462,1.14462,25000000.0
2007-12-04 03:38:00,1.14525,1.14535,1.14491,1.14497,10400000.0
2007-12-04 03:39:00,1.14509,1.14514,1.14487,1.14502,17000000.0
2007-12-04 03:40:00,1.14527,1.14527,1.14474,1.14477,11400000.0
2007-12-04 03:41:00,1.14434,1.14506,1.14434,1.14501,23600000.0
2007-12-04 03:42:00,1.14566,1.146,1.1454,1.146,12800000.0
2007-12-04 03:43:00,1.14591,1.14596,1.14591,1.14596,3200000.0
2007-12-04 03:44:00,1.14604,1.1461,1.14593,1.14609,16400000.0
2007-12-04 03:45:00,1.14584,1.14598,1.14569,1.14569,13800000.0
2007-12-04 03:46:00,1.14554,1.14579,1.14551,1.14578,8200000.0
2007-12-04 03:47:00,1.14528,1.1457,1.14506,1.14506,20600000.0
2007-12-04 03:48:00,1.14583,1.14617,1.14539,1.1457,18800000.0
2007-12-04 03:49:00,1.14531,1.1456,1.14504,1.14522,12200000.0
2007-12-04 03:50:00,1.14528,1.1456,1.14502,1.14502,18800000.0
2007-12-04 03:51:00,1.14546,1.14552,1.14508,1.14508,22400000.0
2007-12-04 03:52:00,1.14512,1.14529,1.14509,1.14509,7200000.0
2007-12-04 03:53:00,1.14573,1.14576,1.14543,1.14544,11800000.0
2007-12-04 03:54:00,1.14572,1.14572,1.14541,1.14548,4200000.0
2007-12-04 03:55:00,1.14531,1.14557,1.14522,1.14522,17000000.0
2007-12-04 03:56:00,1.14508,1.14516,1.14508,1.14516,3200000.0
2007-12-04 03:57:00,1.14541,1.14574,1.1453,1.14547,11600000.0
2007-12-04 03:58:00,1.14553,1.14553,1.14517,1.14543,19600000.0
2007-12-04 03:59:00,1.14548,1.14597,1.14515,1.14515,13200000.0
2007-12-04 04:00:00,1.1451,1.14513,1.14479,1.14513,19000000.0
2007-12-04 04:01:00,1.14533,1.14542,1.14509,1.14518,10200000.0
2007-12-04 04:02:00,1.14463,1.14509,1.14463,1.14468,18000000.0
2007-12-04 04:03:00,1.14472,1.14474,1.14472,1.14474,5600000.0
2007-12-04 04:04:00,1.14486,1.14504,1.14453,1.14476,9200000.0
2007-12-04 04:05:00,1.14517,1.1453,1.14495,1.14495,28200000.0
2007-12-04 04:06:00,1.14504,1.14531,1.14481,1.14531,18000000.0
2007-12-04 04:07:00,1.14507,1.14538,1.14498,1.14538,18400000.0
2007-12-04 04:08:00,1.1445,1.1452,1.1445,1.1452,13800000.0
2007-12-04 04:09:00,1.14514,1.14517,1.14499,1.14503,9600000.0
2007-12-04 04:10:00,1.14503,1.14533,1.14492,1.14507,11000000.0
2007-12-04 04:11:00,1.14494,1.14523,1.14494,1.14523,11600000.0
2007-12-04 04:12:00,1.14521,1.14541,1.14517,1.14541,25400000.0
2007-12-04 04:13:00,1.14562,1.14562,1.14503,1.14506,18000000.0
2007-12-04 04:14:00,1.14505,1.14527,1.145,1.1451,17600000.0
2007-12-04 04:15:00,1.14499,1.14499,1.14452,1.14479,13400000.0
2007-12-04 04:16:00,1.14492,1.14518,1.1447,1.14482,8200000.0
2007-12-04 04:17:00,1.14491,1.14555,1.14491,1.14503,7400000.0
2007-12-04 04:19:00,1.14514,1.14523,1.14471,1.14502,13800000.0
2007-12-04 04:20:00,1.14471,1.14503,1.14471,1.14483,11200000.0
2007-12-04 04:21:00,1.14448,1.14499,1.14448,1.14491,25000000.0
2007-12-04 04:22:00,1.14497,1.14537,1.14482,1.14531,15000000.0
2007-12-04 04:23:00,1.14519,1.14548,1.14492,1.14511,8000000.0
2007-12-04 04:24:00,1.1454,1.14571,1.14524,1.14545,14000000.0
2007-12-04 04:25:00,1.14531,1.14597,1.14531,1.14572,11600000.0
2007-12-04 04:26:00,1.14599,1.14599,1.14535,1.14558,16600000.0
2007-12-04 04:27:00,1.14561,1.14573,1.14513,1.14532,16200000.0
2007-12-04 04:28:00,1.14531,1.14603,1.14531,1.14603,18200000.0
2007-12-04 04:29:00,1.14605,1.14605,1.14594,1.14594,16200000.0
2007-12-04 04:30:00,1.14565,1.14585,1.14555,1.14585,11600000.0
2007-12-04 04:31:00,1.14568,1.1462,1.1454,1.1454,10600000.0
2007-12-04 04:32:00,1.14573,1.14574,1.1452,1.14555,40000000.0
2007-12-04 04:33:00,1.14597,1.14597,1.14519,1.14539,12600000.0
2007-12-04 04:34:00,1.14519,1.14562,1.14519,1.14552,16400000.0
2007-12-04 04:35:00,1.14536,1.14536,1.1448,1.1448,13800000.0
2007-12-04 04:36:00,1.14556,1.14556,1.1448,1.1448,19200000.0
2007-12-04 04:37:00,1.1456,1.1458,1.1456,1.1457,12800000.0
2007-12-04 04:38:00,1.14541,1.14572,1.14515,1.14545,12800000.0
2007-12-04 04:39:00,1.1458,1.1458,1.1457,1.1457,7400000.0
2007-12-04 04:40:00,1.14524,1.14539,1.14501,1.14501,7400000.0
2007-12-04 04:41:00,1.14503,1.14555,1.14503,1.14555,9600000.0
2007-12-04 04:42:00,1.1462,1.1463,1.146,1.1462,19400000.0
2007-12-04 04:43:00,1.14521,1.14535,1.14476,1.14492,19400000.0
2007-12-04 04:44:00,1.14519,1.14558,1.145,1.14558,16600000.0
2007-12-04 04:45:00,1.14558,1.14558,1.14509,1.1453,10000000.0
2007-12-04 04:46:00,1.14554,1.14562,1.14496,1.14542,12400000.0
2007-12-04 04:47:00,1.14537,1.1455,1.14516,1.1455,10400000.0
2007-12-04 04:48:00,1.14522,1.14545,1.14522,1.14535,11400000.0
2007-12-04 04:49:00,1.14527,1.14552,1.14498,1.14498,8400000.0
2007-12-04 04:50:00,1.14508,1.14522,1.14508,1.14522,9000000.0
2007-12-04 04:51:00,1.14522,1.14585,1.14491,1.1457,13600000.0
2007-12-04 04:52:00,1.14517,1.14517,1.14482,1.14482,15200000.0
2007-12-04 04:53:00,1.14499,1.14499,1.14485,1.14485,9600000.0
2007-12-04 04:54:00,1.14524,1.14538,1.14469,1.14506,21400000.0
2007-12-04 04:55:00,1.14498,1.14526,1.14485,1.145,9000000.0
2007-12-04 04:56:00,1.14494,1.14499,1.14476,1.14476,19200000.0
2007-12-04 04:57:00,1.14449,1.14463,1.14438,1.14463,13200000.0
2007-12-04 04:58:00,1.14497,1.14517,1.14497,1.14506,14800000.0
2007-12-04 04:59:00,1.14526,1.14547,1.14435,1.14525,16600000.0
2007-12-04 05:00:00,1.14509,1.14542,1.14494,1.14494,19000000.0
2007-12-04 05:01:00,1.14473,1.14473,1.14465,1.14465,3200000.0
2007-12-04 05:02:00,1.14493,1.14506,1.14481,1.14506,9200000.0
2007-12-04 05:03:00,1.14552,1.14557,1.14521,1.14537,9200000.0
2007-12-04 05:04:00,1.14483,1.14486,1.14445,1.14445,12400000.0
2007-12-04 05:05:00,1.14499,1.14508,1.14434,1.14482,18000000.0
2007-12-04 05:06:00,1.14463,1.14544,1.14463,1.14528,15200000.0
2007-12-04 05:07:00,1.14494,1.14543,1.14484,1.14484,12200000.0
2007-12-04 05:08:00,1.14477,1.1449,1.14444,1.14457,11200000.0
2007-12-04 05:09:00,1.14464,1.14464,1.14419,1.14436,13600000.0
2007-12-04 05:10:00,1.14466,1.14511,1.14466,1.14511,15000000.0
2007-12-04 05:11:00,1.14448,1.14488,1.14444,1.14488,9400000.0
2007-12-04 05:12:00,1.14456,1.14456,1.14451,1.14451,5000000.0
2007-12-04 05:13:00,1.14452,1.14558,1.14422,1.14558,7800000.0
2007-12-04 05:14:00,1.14491,1.14527,1.14491,1.14507,17400000.0
2007-12-04 05:15:00,1.14512,1.14534,1.14505,1.14505,20000000.0
2007-12-04 05:16:00,1.14531,1.14552,1.14522,1.14552,12400000.0
2007-12-04 05:17:00,1.14526,1.14534,1.14507,1.14532,17600000.0
2007-12-04 05:18:00,1.145,1.1452,1.145,1.1452,17400000.0
2007-12-04 05:19:00,1.14497,1.14536,1.14497,1.14504,17400000.0
2007-12-04 05:20:00,1.14524,1.14536,1.14495,1.14495,14800000.0
2007-12-04 05:21:00,1.14489,1.14489,1.14473,1.1448,10000000.0
2007-12-04 05:22:00,1.14494,1.14494,1.14457,1.14457,4200000.0
2007-12-04 05:23:00,1.14513,1.14513,1.14475,1.14475,8200000.0
2007-12-04 05:24:00,1.14492,1.14522,1.14474,1.14476,19800000.0
2007-12-04 05:25:00,1.1445,1.145,1.14427,1.14483,18800000.0
2007-12-04 05:26:00,1.14471,1.14471,1.14422,1.14453,11800000.0
2007-12-04 05:27:00,1.14439,1.14445,1.14428,1.14428,3000000.0
2007-12-04 05:28:00,1.14439,1.14467,1.14439,1.14446,8800000.0
2007-12-04 05:29:00,1.14418,1.14445,1.14415,1.14422,17000000.0
2007-12-04 05:30:00,1.14463,1.14463,1.14416,1.14433,10600000.0
2007-12-04 05:31:00,1.14451,1.14457,1.14425,1.14425,21800000.0
2007-12-04 05:32:00,1.14463,1.14488,1.14443,1.14449,12800000.0
2007-12-04 05:33:00,1.14448,1.14463,1.14434,1.14463,8000000.0
2007-12-04 05:34:00,1.14459,1.14484,1.14447,1.14456,10400000.0
2007-12-04 05:35:00,1.14484,1.14493,1.14447,1.14472,17000000.0
2007-12-04 05:36:00,1.14456,1.1448,1.1445,1.14465,15600000.0
2007-12-04 05:37:00,1.14515,1.14554,1.14495,1.14495,16400000.0
2007-12-04 05:38:00,1.14485,1.14508,1.14472,1.14482,22000000.0
2007-12-04 05:39:00,1.14521,1.14547,1.14482,1.14489,10000000.0
2007-12-04 05:40:00,1.14498,1.14512,1.14477,1.1451,12600000.0
2007-12-04 05:41:00,1.14518,1.14569,1.14518,1.14565,16600000.0
2007-12-04 05:42:00,1.14573,1.14582,1.14562,1.14562,8400000.0
2007-12-04 05:43:00,1.14591,1.14591,1.14531,1.14531,20000000.0
2007-12-04 05:44:00,1.14564,1.14589,1.14557,1.1458,11800000.0
2007-12-04 05:45:00,1.14548,1.14548,1.14504,1.14504,8200000.0
2007-12-04 05:46:00,1.14498,1.14528,1.14462,1.14528,8800000.0
2007-12-04 05:47:00,1.14506,1.1453,1.14506,1.14509,19200000.0
2007-12-04 05:48:00,1.14486,1.14531,1.14486,1.14517,9000000.0
2007-12-04 05:49:00,1.1449,1.14539,1.14478,1.14502,12400000.0
2007-12-04 05:50:00,1.14498,1.14549,1.14498,1.14547,21000000.0
2007-12-04 05:51:00,1.14505,1.14534,1.14492,1.14505,22000000.0
2007-12-04 05:52:00,1.14496,1.14534,1.14496,1.14528,8800000.0
2007-12-04 05:53:00,1.14537,1.14542,1.14502,1.14542,34000000.0
2007-12-04 05:54:00,1.14542,1.14542,1.14503,1.14528,10400000.0
2007-12-04 05:55:00,1.1453,1.1453,1.14505,1.14527,13000000.0
2007-12-04 05:56:00,1.14512,1.14541,1.14499,1.14524,15200000.0
2007-12-04 05:57:00,1.14529,1.14529,1.1449,1.14517,13400000.0
2007-12-04 05:58:00,1.14498,1.14498,1.14442,1.14448,21200000.0
2007-12-04 05:59:00,1.14495,1.14495,1.1444,1.14494,21000000.0
2007-12-04 06:00:00,1.1449,1.1451,1.14464,1.14497,10600000.0
2007-12-04 06:01:00,1.1452,1.1452,1.14462,1.14462,15400000.0
2007-12-04 06:02:00,1.14455,1.14501,1.14455,1.14467,5200000.0
2007-12-04 06:03:00,1.14489,1.14526,1.14482,1.14485,11200000.0
2007-12-04 06:04:00,1.14469,1.14487,1.14461,1.14474,16200000.0
2007-12-04 06:05:00,1.1446,1.14494,1.14443,1.14494,12800000.0
2007-12-04 06:06:00,1.14507,1.14582,1.14501,1.14513,32800000.0
2007-12-04 06:07:00,1.14465,1.14496,1.14465,1.14496,8600000.0
2007-12-04 06:08:00,1.1483,1.1484,1.148,1.1481,18200000.0
2007-12-04 06:09:00,1.14497,1.14497,1.14461,1.14461,18200000.0
2007-12-04 06:10:00,1.14495,1.14524,1.1448,1.1448,13400000.0
2007-12-04 06:11:00,1.14503,1.14503,1.14455,1.14474,22400000.0
2007-12-04 06:12:00,1.14518,1.14518,1.14498,1.14505,12800000.0
2007-12-04 06:13:00,1.14506,1.14506,1.14455,1.14474,10800000.0
2007-12-04 06:14:00,1.14473,1.14475,1.14441,1.14441,8200000.0
2007-12-04 06:15:00,1.14436,1.14459,1.14433,1.14445,19600000.0
2007-12-04 06:16:00,1.1445,1.14463,1.14412,1.14412,18200000.0
2007-12-04 06:17:00,1.14453,1.1449,1.14446,1.1447,11600000.0
2007-12-04 06:18:00,1.14476,1.14516,1.14463,1.1448,11800000.0
2007-12-04 06:19:00,1.14465,1.14503,1.14442,1.14458,6800000.0
2007-12-04 06:20:00,1.14511,1.14563,1.1451,1.14536,11400000.0
2007-12-04 06:21:00,1.14482,1.14482,1.14424,1.14424,20200000.0
2007-12-04 06:22:00,1.144,1.14457,1.144,1.14457,10600000.0
2007-12-04 06:23:00,1.14391,1.14473,1.14391,1.14473,14400000.0
2007-12-04 06:24:00,1.14501,1.14501,1.14479,1.14501,7600000.0
2007-12-04 06:25:00,1.14493,1.14493,1.14451,1.14451,6200000.0
2007-12-04 06:26:00,1.14461,1.14505,1.14461,1.14486,16200000.0
2007-12-04 06:27:00,1.14469,1.14491,1.14438,1.14474,10600000.0
2007-12-04 06:28:00,1.14481,1.14496,1.1446,1.14496,20800000.0
2007-12-04 06:29:00,1.14482,1.14482,1.1443,1.14475,18200000.0
2007-12-04 06:30:00,1.14492,1.14516,1.14486,1.14487,10400000.0
2007-12-04 06:31:00,1.14475,1.14489,1.14462,1.14474,9400000.0
2007-12-04 06:32:00,1.14451,1.14495,1.14451,1.14476,11000000.0
2007-12-04 06:33:00,1.14497,1.1452,1.14488,1.1452,14200000.0
2007-12-04 06:34:00,1.14522,1.14536,1.14515,1.14536,10000000.0
2007-12-04 06:35:00,1.14486,1.14501,1.14466,1.14486,8000000.0
2007-12-04 06:36:00,1.14472,1.14502,1.14433,1.14502,15800000.0
2007-12-04 06:37:00,1.1446,1.14477,1.14444,1.14474,12000000.0
2007-12-04 06:38:00,1.14454,1.14476,1.1444,1.14447,17200000.0
2007-12-04 06:39:00,1.14418,1.14469,1.14418,1.14437,11000000.0
2007-12-04 06:40:00,1.14487,1.14504,1.14472,1.14489,25000000.0
2007-12-04 06:41:00,1.14487,1.14487,1.14468,1.14468,2600000.0
2007-12-04 06:42:00,1.14411,1.14423,1.144,1.144,9200000.0
2007-12-04 06:43:00,1.14436,1.14466,1.14432,1.14432,15800000.0
2007-12-04 06:44:00,1.14463,1.14488,1.14437,1.14443,13000000.0
2007-12-04 06:45:00,1.1443,1.14479,1.1443,1.14479,15200000.0
2007-12-04 06:46:00,1.14529,1.14597,1.14529,1.14583,14800000.0
2007-12-04 06:47:00,1.14576,1.14653,1.14576,1.14636,10600000.0
2007-12-04 06:48:00,1.14648,1.14694,1.14634,1.14641,16800000.0
2007-12-04 06:49:00,1.14649,1.14692,1.14629,1.14639,9200000.0
2007-12-04 06:50:00,1.14635,1.14678,1.14635,1.14669,6800000.0
2007-12-04 06:51:00,1.14677,1.14775,1.14677,1.14775,10600000.0
2007-12-04 06:52:00,1.14763,1.14806,1.14737,1.14758,10200000.0
2007-12-04 06:53:00,1.14774,1.14778,1.1474,1.14766,9200000.0
2007-12-04 06:54:00,1.148,1.14806,1.14732,1.14806,22000000.0
2007-12-04 06:55:00,1.14813,1.14813,1.14788,1.14812,7400000.0
2007-12-04 06:56:00,1.14779,1.1485,1.14773,1.1485,14000000.0
2007-12-04 06:57:00,1.14792,1.14815,1.14792,1.14815,16600000.0
2007-12-04 06:58:00,1.14781,1.14802,1.14781,1.14798,11600000.0
2007-12-04 06:59:00,1.1477,1.14817,1.14745,1.14817,6800000.0
2007-12-04 07:00:00,1.14865,1.14865,1.14794,1.14794,25800000.0
2007-12-04 07:01:00,1.14785,1.14824,1.14784,1.14792,13800000.0
2007-12-04 07:02:00,1.14786,1.14821,1.14769,1.14781,9000000.0
2007-12-04 07:03:00,1.14746,1.14771,1.14739,1.14758,13000000.0
2007-12-04 07:04:00,1.1476,1.14772,1.14758,1.14759,23000000.0
2007-12-04 07:05:00,1.14752,1.1479,1.14734,1.14742,12800000.0
2007-12-04 07:06:00,1.1473,1.1477,1.1473,1.1477,17000000.0
2007-12-04 07:07:00,1.14727,1.14799,1.14727,1.14799,17000000.0
2007-12-04 07:08:00,1.14727,1.14811,1.14727,1.1478,22400000.0
2007-12-04 07:09:00,1.14803,1.14803,1.1471,1.14767,18000000.0
2007-12-04 07:10:00,1.14732,1.14752,1.14725,1.14725,6800000.0
2007-12-04 07:11:00,1.14659,1.14714,1.14632,1.14678,12400000.0
2007-12-04 07:12:00,1.14755,1.14771,1.14734,1.1477,25000000.0
2007-12-04 07:13:00,1.1473,1.1473,1.14713,1.14713,4400000.0
2007-12-04 07:14:00,1.14715,1.14758,1.14715,1.14734,10600000.0
2007-12-04 07:15:00,1.14734,1.14755,1.14729,1.14731,8200000.0
2007-12-04 07:16:00,1.14771,1.14771,1.14744,1.14744,3200000.0
2007-12-04 07:17:00,1.14806,1.14806,1.14743,1.14787,10600000.0
2007-12-04 07:18:00,1.14749,1.14794,1.14749,1.14761,8200000.0
2007-12-04 07:19:00,1.14761,1.14802,1.14752,1.14766,9600000.0
2007-12-04 07:20:00,1.14774,1.14781,1.14763,1.14766,12600000.0
2007-12-04 07:21:00,1.14745,1.14781,1.14745,1.14772,12600000.0
2007-12-04 07:22:00,1.14794,1.14838,1.14794,1.14806,6200000.0
2007-12-04 07:23:00,1.14793,1.14818,1.14754,1.14754,12600000.0
2007-12-04 07:24:00,1.14709,1.14711,1.14668,1.14668,18000000.0
2007-12-04 07:25:00,1.14693,1.14755,1.14693,1.14755,23000000.0
2007-12-04 07:26:00,1.14755,1.14755,1.14701,1.14701,7400000.0
2007-12-04 07:27:00,1.14752,1.14781,1.14727,1.14733,33200000.0
2007-12-04 07:28:00,1.14744,1.1479,1.14733,1.1479,31800000.0
2007-12-04 07:29:00,1.1481,1.14823,1.14748,1.14801,17800000.0
2007-12-04 07:30:00,1.14768,1.14817,1.14735,1.14817,17400000.0
2007-12-04 07:31:00,1.14786,1.14791,1.14761,1.14774,15600000.0
2007-12-04 07:32:00,1.14797,1.14797,1.14748,1.14793,12200000.0
2007-12-04 07:33:00,1.14751,1.148,1.14732,1.148,15200000.0
2007-12-04 07:34:00,1.14807,1.14813,1.14787,1.14787,16200000.0
2007-12-04 07:35:00,1.14798,1.14824,1.14774,1.14821,23200000.0
2007-12-04 07:36:00,1.14805,1.14859,1.14803,1.14803,8200000.0
2007-12-04 07:37:00,1.14791,1.14819,1.14791,1.1481,7400000.0
2007-12-04 07:38:00,1.14771,1.14789,1.14752,1.14752,5600000.0
2007-12-04 07:39:00,1.14749,1.14811,1.14749,1.14786,12400000.0
2007-12-04 07:40:00,1.14726,1.1477,1.14726,1.14766,18000000.0
2007-12-04 07:41:00,1.14761,1.14787,1.1473,1.14752,10400000.0
2007-12-04 07:42:00,1.14703,1.14763,1.14695,1.14763,11800000.0
2007-12-04 07:43:00,1.14769,1.14787,1.14738,1.14787,18400000.0
2007-12-04 07:44:00,1.14753,1.14789,1.14749,1.14767,10600000.0
2007-12-04 07:45:00,1.14718,1.14794,1.14718,1.14784,9000000.0
2007-12-04 07:46:00,1.14739,1.14768,1.14723,1.14757,18800000.0
2007-12-04 07:47:00,1.14746,1.14775,1.14722,1.14722,29000000.0
2007-12-04 07:48:00,1.14726,1.14732,1.14679,1.14679,21200000.0
2007-12-04 07:49:00,1.14616,1.14733,1.14616,1.14716,6200000.0
2007-12-04 07:50:00,1.1469,1.14741,1.1469,1.14733,10000000.0
2007-12-04 07:51:00,1.14706,1.14712,1.14699,1.14712,16200000.0
2007-12-04 07:52:00,1.14708,1.14708,1.14669,1.14669,10200000.0
2007-12-04 07:53:00,1.14691,1.14709,1.14687,1.14692,11000000.0
2007-12-04 07:54:00,1.1467,1.1467,1.14635,1.14665,8200000.0
2007-12-04 07:55:00,1.14664,1.14707,1.14649,1.14676,17800000.0
2007-12-04 07:56:00,1.14711,1.14713,1.14697,1.14701,10600000.0
2007-12-04 07:57:00,1.14692,1.14731,1.14665,1.14716,13000000.0
2007-12-04 07:58:00,1.14721,1.14733,1.14694,1.14694,12000000.0
2007-12-04 07:59:00,1.14751,1.14751,1.14696,1.14728,11200000.0
2007-12-04 08:00:00,1.14731,1.14731,1.14708,1.14721,11600000.0
2007-12-04 08:01:00,1.14746,1.14754,1.14746,1.14751,10600000.0
2007-12-04 08:02:00,1.14753,1.14766,1.14715,1.14715,21600000.0
2007-12-04 08:03:00,1.14727,1.14774,1.1472,1.14721,13600000.0
2007-12-04 08:04:00,1.14735,1.14779,1.14713,1.14779,9000000.0
2007-12-04 08:05:00,1.14746,1.14755,1.14658,1.14658,15800000.0
2007-12-04 08:06:00,1.14678,1.14699,1.14647,1.14699,27400000.0
2007-12-04 08:07:00,1.1468,1.14698,1.14669,1.14669,10800000.0
2007-12-04 08:08:00,1.1464,1.14689,1.14622,1.14622,13200000.0
2007-12-04 08:09:00,1.14642,1.14674,1.1464,1.14662,20400000.0
2007-12-04 08:10:00,1.14718,1.14728,1.14688,1.14728,9200000.0
2007-12-04 08:11:00,1.14721,1.14721,1.14684,1.14692,24400000.0
2007-12-04 08:12:00,1.14691,1.14721,1.14677,1.14684,22200000.0
2007-12-04 08:13:00,1.14663,1.14728,1.14663,1.14728,13600000.0
2007-12-04 08:14:00,1.14705,1.14738,1.14697,1.14738,11000000.0
2007-12-04 08:15:00,1.14729,1.14753,1.14729,1.14748,11000000.0
2007-12-04 08:16:00,1.1457,1.1461,1.1457,1.1461,22600000.0
2007-12-04 08:17:00,1.14758,1.14799,1.14725,1.14732,22600000.0
2007-12-04 08:18:00,1.14712,1.14737,1.14684,1.14684,24600000.0
2007-12-04 08:19:00,1.14688,1.14688,1.14621,1.14627,18400000.0
2007-12-04 08:20:00,1.14627,1.14702,1.14627,1.14651,7200000.0
2007-12-04 08:21:00,1.14614,1.14702,1.14614,1.14702,6800000.0
2007-12-04 08:22:00,1.14729,1.14729,1.14692,1.14718,7600000.0
2007-12-04 08:23:00,1.14707,1.14787,1.14707,1.14784,22000000.0
2007-12-04 08:24:00,1.14707,1.14707,1.1468,1.1468,12800000.0
2007-12-04 08:25:00,1.14728,1.14728,1.14673,1.14682,15200000.0
2007-12-04 08:26:00,1.14644,1.14693,1.14644,1.14661,11600000.0
2007-12-04 08:27:00,1.14673,1.147,1.14666,1.14678,18000000.0
2007-12-04 08:28:00,1.1464,1.14648,1.14624,1.1463,26000000.0
2007-12-04 08:29:00,1.14622,1.14645,1.14576,1.14645,12800000.0
2007-12-04 08:30:00,1.14655,1.14672,1.14628,1.14668,20800000.0
2007-12-04 08:31:00,1.14647,1.14692,1.14647,1.14692,10800000.0
2007-12-04 08:32:00,1.14689,1.1473,1.14645,1.1473,13200000.0
2007-12-04 08:33:00,1.14706,1.14754,1.14702,1.14752,5800000.0
2007-12-04 08:34:00,1.1474,1.14751,1.1474,1.14751,3400000.0
2007-12-04 08:35:00,1.14792,1.14799,1.14745,1.1475,9000000.0
2007-12-04 08:36:00,1.14746,1.14766,1.14729,1.14746,12200000.0
2007-12-04 08:37:00,1.14765,1.14765,1.1473,1.14744,13000000.0
2007-12-04 08:38:00,1.1475,1.14755,1.1475,1.14755,2000000.0
2007-12-04 08:39:00,1.14772,1.14795,1.14708,1.14708,8600000.0
2007-12-04 08:40:00,1.14727,1.14765,1.14712,1.1472,21000000.0
2007-12-04 08:41:00,1.14708,1.14716,1.1469,1.14713,9800000.0
2007-12-04 08:42:00,1.14707,1.14757,1.14702,1.14727,10000000.0
2007-12-04 08:43:00,1.14754,1.14811,1.14733,1.14735,12800000.0
2007-12-04 08:44:00,1.14692,1.14734,1.14692,1.14734,8000000.0
2007-12-04 08:45:00,1.14742,1.14751,1.14712,1.14741,10600000.0
2007-12-04 08:46:00,1.14713,1.1473,1.14703,1.14708,17400000.0
2007-12-04 08:47:00,1.14713,1.14767,1.14703,1.1471,19600000.0
2007-12-04 08:48:00,1.1472,1.1476,1.1471,1.14734,18200000.0
2007-12-04 08:49:00,1.14746,1.14746,1.14688,1.14688,14200000.0
2007-12-04 08:50:00,1.14708,1.14747,1.14699,1.14727,13800000.0
2007-12-04 08:51:00,1.14675,1.14754,1.14674,1.14754,16600000.0
2007-12-04 08:52:00,1.14709,1.1477,1.14696,1.1477,9400000.0
2007-12-04 08:53:00,1.14689,1.14719,1.14656,1.14656,6800000.0
2007-12-04 08:54:00,1.14678,1.14678,1.14631,1.1465,9600000.0
2007-12-04 08:55:00,1.14661,1.14661,1.14615,1.14623,19000000.0
2007-12-04 08:56:00,1.14608,1.14656,1.14608,1.14643,21600000.0
2007-12-04 08:57:00,1.14644,1.14676,1.14641,1.14669,16000000.0
2007-12-04 08:58:00,1.14614,1.14664,1.14614,1.14664,10400000.0
2007-12-04 08:59:00,1.14685,1.14727,1.14685,1.14708,11800000.0
2007-12-04 09:00:00,1.1472,1.14755,1.14717,1.14755,18000000.0
2007-12-04 09:01:00,1.14727,1.14752,1.14712,1.14716,11800000.0
2007-12-04 09:02:00,1.14677,1.14694,1.14661,1.14694,13200000.0
2007-12-04 09:03:00,1.14675,1.1472,1.14675,1.1472,13800000.0
2007-12-04 09:04:00,1.14623,1.14623,1.14561,1.14581,24000000.0
2007-12-04 09:05:00,1.14589,1.14635,1.14571,1.14585,12200000.0
2007-12-04 09:06:00,1.14607,1.14609,1.14575,1.14609,14200000.0
2007-12-04 09:07:00,1.14583,1.14615,1.14541,1.14615,9400000.0
2007-12-04 09:08:00,1.14562,1.14604,1.14561,1.14561,16000000.0
2007-12-04 09:09:00,1.14581,1.14585,1.14568,1.14575,18800000.0
2007-12-04 09:10:00,1.14612,1.14624,1.146,1.146,10000000.0
2007-12-04 09:11:00,1.14614,1.14622,1.14579,1.14589,25200000.0
2007-12-04 09:12:00,1.1458,1.14581,1.14556,1.14569,10200000.0
2007-12-04 09:13:00,1.14565,1.14577,1.14549,1.14557,16400000.0
2007-12-04 09:14:00,1.14573,1.1459,1.14557,1.1458,11600000.0
2007-12-04 09:15:00,1.14565,1.14577,1.14538,1.14538,11600000.0
2007-12-04 09:16:00,1.14553,1.14597,1.14553,1.14597,24400000.0
2007-12-04 09:17:00,1.14558,1.1459,1.14552,1.14584,9600000.0
2007-12-04 09:18:00,1.14545,1.14572,1.14536,1.14542,10600000.0
2007-12-04 09:19:00,1.14523,1.14523,1.14456,1.14471,13800000.0
2007-12-04 09:20:00,1.14469,1.14478,1.14416,1.14432,8800000.0
2007-12-04 09:21:00,1.14472,1.14497,1.14465,1.14497,16400000.0
2007-12-04 09:22:00,1.14527,1.14566,1.14501,1.14501,8200000.0
2007-12-04 09:23:00,1.14506,1.14528,1.14488,1.14488,24800000.0
2007-12-04 09:24:00,1.14514,1.14578,1.14506,1.14578,20200000.0
2007-12-04 09:25:00,1.14571,1.14571,1.14539,1.14539,11000000.0
2007-12-04 09:26:00,1.14573,1.14591,1.14565,1.14571,18000000.0
2007-12-04 09:27:00,1.1457,1.14604,1.1457,1.14599,17000000.0
2007-12-04 09:28:00,1.14609,1.14658,1.14605,1.14618,26000000.0
2007-12-04 09:29:00,1.1459,1.1464,1.1459,1.14621,13200000.0
2007-12-04 09:30:00,1.14626,1.14626,1.1461,1.14625,13200000.0
2007-12-04 09:31:00,1.14632,1.14705,1.14632,1.14705,11600000.0
2007-12-04 09:32:00,1.1464,1.14645,1.14625,1.14625,21000000.0
2007-12-04 09:33:00,1.14636,1.14649,1.14606,1.14606,12000000.0
2007-12-04 09:34:00,1.14654,1.14654,1.14561,1.14603,15200000.0
2007-12-04 09:35:00,1.14621,1.14644,1.14621,1.14622,23200000.0
2007-12-04 09:36:00,1.14645,1.14737,1.14645,1.14687,12800000.0
2007-12-04 09:37:00,1.14689,1.14689,1.14673,1.14679,16200000.0
2007-12-04 09:38:00,1.14701,1.1474,1.14685,1.1474,13400000.0
2007-12-04 09:39:00,1.14693,1.14707,1.14673,1.14706,14600000.0
2007-12-04 09:40:00,1.14689,1.14741,1.14689,1.14711,13400000.0
2007-12-04 09:41:00,1.14656,1.14726,1.14656,1.14686,22800000.0
2007-12-04 09:42:00,1.14655,1.14737,1.14655,1.14684,19200000.0
2007-12-04 09:43:00,1.14657,1.1469,1.14655,1.1469,8800000.0
2007-12-04 09:44:00,1.14666,1.14707,1.14665,1.14707,19200000.0
2007-12-04 09:45:00,1.14711,1.14723,1.14674,1.14723,14000000.0
2007-12-04 09:46:00,1.14729,1.1477,1.14713,1.14733,18200000.0
2007-12-04 09:47:00,1.1474,1.14761,1.14707,1.14732,13600000.0
2007-12-04 09:48:00,1.14712,1.14712,1.14678,1.147,10600000.0
2007-12-04 09:49:00,1.14709,1.14736,1.14692,1.14707,11800000.0
2007-12-04 09:50:00,1.14701,1.14748,1.14685,1.14685,17400000.0
2007-12-04 09:51:00,1.14687,1.147,1.14672,1.14672,16400000.0
2007-12-04 09:52:00,1.14656,1.14656,1.14605,1.14652,11600000.0
2007-12-04 09:53:00,1.14644,1.14663,1.14594,1.146,13600000.0
2007-12-04 09:54:00,1.1454,1.14578,1.14535,1.14561,11800000.0
2007-12-04 09:55:00,1.14548,1.1459,1.14539,1.14559,10400000.0
2007-12-04 09:56:00,1.14555,1.14555,1.14534,1.14536,23600000.0
2007-12-04 09:57:00,1.14574,1.14591,1.14534,1.14558,10000000.0
2007-12-04 09:58:00,1.14574,1.14603,1.14548,1.14582,23800000.0
2007-12-04 09:59:00,1.14563,1.14563,1.14526,1.14562,25200000.0
2007-12-04 10:00:00,1.14593,1.14614,1.14576,1.14598,25000000.0
2007-12-04 10:01:00,1.14558,1.14587,1.14558,1.14578,17400000.0
2007-12-04 10:02:00,1.14616,1.14638,1.14555,1.1463,17600000.0
2007-12-04 10:03:00,1.14599,1.14619,1.14587,1.14587,18800000.0
2007-12-04 10:04:00,1.1457,1.14642,1.1457,1.14592,18600000.0
2007-12-04 10:05:00,1.14626,1.14626,1.14559,1.14563,23800000.0
2007-12-04 10:06:00,1.14586,1.14641,1.14571,1.14606,12400000.0
2007-12-04 10:07:00,1.14604,1.14639,1.14558,1.14558,25200000.0
2007-12-04 10:08:00,1.14548,1.14604,1.14548,1.14591,21200000.0
2007-12-04 10:09:00,1.14579,1.14582,1.14545,1.14545,28000000.0
2007-12-04 10:10:00,1.14559,1.14578,1.14546,1.1456,12400000.0
2007-12-04 10:11:00,1.14533,1.1455,1.14529,1.14541,13000000.0
2007-12-04 10:12:00,1.14536,1.14553,1.14521,1.14528,14400000.0
2007-12-04 10:13:00,1.14556,1.14583,1.14537,1.14566,11400000.0
2007-12-04 10:14:00,1.14557,1.14594,1.14516,1.14554,17200000.0
2007-12-04 10:15:00,1.14566,1.14566,1.14521,1.14542,14000000.0
2007-12-04 10:16:00,1.14545,1.14608,1.14545,1.1458,17400000.0
2007-12-04 10:17:00,1.14573,1.14632,1.14561,1.14577,18200000.0
2007-12-04 10:18:00,1.14615,1.14649,1.14573,1.14573,25200000.0
2007-12-04 10:19:00,1.14582,1.14606,1.14572,1.14586,16800000.0
2007-12-04 10:20:00,1.14573,1.14615,1.14559,1.14597,9800000.0
2007-12-04 10:21:00,1.14584,1.14595,1.14584,1.14595,4800000.0
2007-12-04 10:22:00,1.146,1.1461,1.1459,1.1459,21200000.0
2007-12-04 10:23:00,1.14526,1.1458,1.14526,1.14541,21200000.0
2007-12-04 10:24:00,1.14536,1.14581,1.14527,1.1455,16800000.0
2007-12-04 10:25:00,1.14549,1.14554,1.14487,1.14499,16200000.0
2007-12-04 10:26:00,1.1454,1.1454,1.14496,1.14502,15600000.0
2007-12-04 10:27:00,1.14548,1.14548,1.14417,1.14477,15400000.0
2007-12-04 10:28:00,1.14477,1.14515,1.14464,1.14466,30800000.0
2007-12-04 10:29:00,1.14492,1.14555,1.14492,1.14502,12200000.0
2007-12-04 10:30:00,1.14522,1.14536,1.14509,1.14529,12400000.0
2007-12-04 10:31:00,1.14527,1.1454,1.14493,1.14493,9400000.0
2007-12-04 10:32:00,1.14474,1.14504,1.14471,1.14474,10000000.0
2007-12-04 10:33:00,1.14463,1.14534,1.14463,1.14495,13800000.0
2007-12-04 10:34:00,1.14478,1.14551,1.14478,1.14528,9600000.0
2007-12-04 10:35:00,1.14465,1.14511,1.14456,1.14511,27600000.0
2007-12-04 10:36:00,1.14506,1.14527,1.14495,1.14527,10600000.0
2007-12-04 10:37:00,1.14509,1.14524,1.14481,1.14481,23000000.0
2007-12-04 10:38:00,1.14541,1.14571,1.14516,1.14533,11800000.0
2007-12-04 10:39:00,1.14488,1.1454,1.14449,1.14492,13200000.0
2007-12-04 10:40:00,1.14519,1.14558,1.14508,1.14537,18600000.0
2007-12-04 10:41:00,1.14525,1.14589,1.14525,1.14536,24000000.0
2007-12-04 10:42:00,1.14549,1.1461,1.14549,1.1461,14800000.0
2007-12-04 10:43:00,1.14617,1.14658,1.14609,1.14618,9600000.0
2007-12-04 10:44:00,1.14648,1.14648,1.14604,1.14617,15200000.0
2007-12-04 10:45:00,1.14622,1.14626,1.1456,1.1456,17600000.0
2007-12-04 10:46:00,1.14561,1.14583,1.14553,1.14577,9400000.0
2007-12-04 10:47:00,1.1439,1.1442,1.1439,1.1441,16600000.0
2007-12-04 10:48:00,1.14622,1.14639,1.14574,1.14639,16600000.0
2007-12-04 10:49:00,1.14596,1.14668,1.14594,1.14633,11000000.0
2007-12-04 10:50:00,1.14609,1.14609,1.14551,1.14574,26800000.0
2007-12-04 10:51:00,1.14588,1.14588,1.14548,1.14548,23000000.0
2007-12-04 10:52:00,1.14545,1.14558,1.14514,1.14534,30600000.0
2007-12-04 10:53:00,1.14544,1.14606,1.14531,1.14589,9800000.0
2007-12-04 10:54:00,1.14574,1.14618,1.14547,1.14578,15000000.0
2007-12-04 10:55:00,1.1456,1.14602,1.1455,1.14557,15600000.0
2007-12-04 10:56:00,1.14568,1.14616,1.14568,1.14616,9800000.0
2007-12-04 10:57:00,1.14603,1.14688,1.14603,1.14649,16200000.0
2007-12-04 10:58:00,1.14669,1.14681,1.14606,1.14649,17000000.0
2007-12-04 10:59:00,1.14626,1.14669,1.14593,1.14593,12400000.0
2007-12-04 11:00:00,1.14644,1.14667,1.14627,1.14667,18200000.0
2007-12-04 11:01:00,1.14601,1.14643,1.14551,1.14555,6800000.0
2007-12-04 11:02:00,1.14535,1.14553,1.14509,1.14544,11600000.0
2007-12-04 11:03:00,1.14561,1.14589,1.14528,1.14559,11200000.0
2007-12-04 11:04:00,1.14534,1.14589,1.14534,1.14588,22200000.0
2007-12-04 11:05:00,1.14609,1.14617,1.14571,1.14572,22200000.0
2007-12-04 11:06:00,1.14619,1.14623,1.14575,1.14592,18800000.0
2007-12-04 11:07:00,1.1457,1.14639,1.14545,1.1459,17200000.0
2007-12-04 11:08:00,1.14575,1.14598,1.14573,1.14582,11600000.0
2007-12-04 11:09:00,1.14546,1.14588,1.14546,1.14581,16600000.0
2007-12-04 11:10:00,1.14587,1.14611,1.14553,1.14553,12800000.0
2007-12-04 11:11:00,1.14488,1.14571,1.14488,1.14518,16000000.0
2007-12-04 11:12:00,1.14523,1.1456,1.14517,1.14517,24400000.0
2007-12-04 11:13:00,1.14521,1.14581,1.14507,1.14546,16600000.0
2007-12-04 11:14:00,1.14566,1.1457,1.14533,1.14548,17000000.0
2007-12-04 11:15:00,1.1454,1.1456,1.14509,1.14509,14400000.0
2007-12-04 11:16:00,1.1446,1.145,1.1441,1.1448,10000000.0
2007-12-04 11:17:00,1.14502,1.1455,1.14501,1.1455,10000000.0
2007-12-04 11:18:00,1.14545,1.14585,1.14545,1.14576,20400000.0
2007-12-04 11:19:00,1.14601,1.14601,1.14494,1.14549,23600000.0
2007-12-04 11:20:00,1.14562,1.14592,1.14562,1.14572,16800000.0
2007-12-04 11:21:00,1.14575,1.14583,1.1455,1.1455,21200000.0
2007-12-04 11:22:00,1.14563,1.14595,1.14538,1.1454,20400000.0
2007-12-04 11:23:00,1.14596,1.14596,1.14545,1.14545,15200000.0
2007-12-04 11:24:00,1.14529,1.14565,1.14529,1.14565,10400000.0
2007-12-04 11:25:00,1.14555,1.14564,1.145,1.14564,25800000.0
2007-12-04 11:26:00,1.14537,1.14538,1.14509,1.14509,9800000.0
2007-12-04 11:27:00,1.14524,1.14524,1.14492,1.14492,12800000.0
2007-12-04 11:28:00,1.1449,1.1449,1.14426,1.14426,13600000.0
2007-12-04 11:29:00,1.14476,1.14476,1.14441,1.14441,18400000.0
2007-12-04 11:30:00,1.14428,1.1444,1.14428,1.1444,4000000.0
2007-12-04 11:31:00,1.14389,1.14422,1.14389,1.14422,16800000.0
2007-12-04 11:32:00,1.14384,1.14391,1.14358,1.14358,21400000.0
2007-12-04 11:33:00,1.14364,1.1438,1.14345,1.14359,10600000.0
2007-12-04 11:34:00,1.14329,1.14384,1.14329,1.14348,10400000.0
2007-12-04 11:35:00,1.14387,1.14387,1.14323,1.14323,16400000.0
2007-12-04 11:36:00,1.14359,1.14368,1.14326,1.14337,18800000.0
2007-12-04 11:37:00,1.14341,1.14373,1.14337,1.14373,26000000.0
2007-12-04 11:38:00,1.1436,1.14388,1.1433,1.14383,17400000.0
2007-12-04 11:39:00,1.1449,1.145,1.1449,1.1449,11400000.0
2007-12-04 11:40:00,1.14342,1.14352,1.14306,1.14306,11400000.0
2007-12-04 11:41:00,1.14381,1.14381,1.14326,1.14346,22800000.0
2007-12-04 11:42:00,1.14337,1.14369,1.14325,1.14369,13200000.0
2007-12-04 11:43:00,1.14361,1.14402,1.14339,1.14345,14800000.0
2007-12-04 11:44:00,1.14356,1.14377,1.14337,1.14338,23000000.0
2007-12-04 11:45:00,1.14383,1.1439,1.14358,1.1439,14000000.0
2007-12-04 11:46:00,1.14372,1.14397,1.1435,1.1435,19200000.0
2007-12-04 11:47:00,1.14403,1.14429,1.14358,1.14429,11000000.0
2007-12-04 11:48:00,1.14394,1.1445,1.14394,1.14403,18000000.0
2007-12-04 11:49:00,1.1438,1.14436,1.14379,1.14436,9800000.0
2007-12-04 11:50:00,1.1444,1.14453,1.14404,1.14406,22400000.0
2007-12-04 11:51:00,1.14407,1.14437,1.14387,1.14427,20200000.0
2007-12-04 11:52:00,1.14404,1.14425,1.1438,1.14412,11800000.0
2007-12-04 11:53:00,1.14379,1.14379,1.14342,1.1436,18800000.0
2007-12-04 11:54:00,1.14409,1.1441,1.14346,1.14385,22800000.0
2007-12-04 11:55:00,1.14419,1.14467,1.14391,1.14393,11400000.0
2007-12-04 11:56:00,1.14384,1.14426,1.14374,1.14426,14400000.0
2007-12-04 11:57:00,1.14418,1.14418,1.14359,1.14401,12000000.0
2007-12-04 11:58:00,1.14392,1.14399,1.14373,1.14375,19600000.0
2007-12-04 11:59:00,1.14406,1.14416,1.14376,1.14376,27400000.0
2007-12-04 12:00:00,1.1439,1.14422,1.1438,1.14387,19800000.0
2007-12-04 12:01:00,1.14391,1.14391,1.14346,1.14381,10800000.0
2007-12-04 12:02:00,1.14381,1.14381,1.14346,1.1438,15000000.0
2007-12-04 12:03:00,1.14352,1.14406,1.14324,1.14356,18200000.0
2007-12-04 12:04:00,1.143,1.143,1.1427,1.1427,27400000.0
2007-12-04 12:05:00,1.14363,1.14377,1.14328,1.14362,27400000.0
2007-12-04 12:06:00,1.14372,1.14408,1.14363,1.14373,23200000.0
2007-12-04 12:07:00,1.14404,1.14404,1.14363,1.14363,18600000.0
2007-12-04 12:08:00,1.1443,1.14442,1.14403,1.14411,12400000.0
2007-12-04 12:09:00,1.14409,1.14433,1.14402,1.14404,25400000.0
2007-12-04 12:10:00,1.1439,1.14395,1.14341,1.14394,19400000.0
2007-12-04 12:11:00,1.14426,1.14439,1.14416,1.14427,12200000.0
2007-12-04 12:12:00,1.14451,1.14457,1.14403,1.14456,20400000.0
2007-12-04 12:13:00,1.14463,1.14463,1.14413,1.14415,11600000.0
2007-12-04 12:14:00,1.1445,1.14461,1.14402,1.14445,9800000.0
2007-12-04 12:15:00,1.14434,1.14504,1.14414,1.14423,10400000.0
2007-12-04 12:16:00,1.14412,1.14471,1.14412,1.14435,16800000.0
2007-12-04 12:17:00,1.14434,1.14456,1.14406,1.14456,10600000.0
2007-12-04 12:18:00,1.14454,1.14463,1.14445,1.1445,8400000.0
2007-12-04 12:19:00,1.14446,1.1447,1.14446,1.1445,22800000.0
2007-12-04 12:20:00,1.14446,1.14463,1.14442,1.1446,9400000.0
2007-12-04 12:21:00,1.14466,1.14473,1.14426,1.14459,22600000.0
2007-12-04 12:22:00,1.14455,1.14499,1.14445,1.14499,26600000.0
2007-12-04 12:23:00,1.1448,1.14502,1.14428,1.14428,21800000.0
2007-12-04 12:24:00,1.14443,1.14443,1.14418,1.14424,3600000.0
2007-12-04 12:25:00,1.14441,1.14481,1.14441,1.14476,18000000.0
2007-12-04 12:26:00,1.14501,1.14501,1.14431,1.14436,12400000.0
2007-12-04 12:27:00,1.14481,1.14481,1.14426,1.1446,18400000.0
2007-12-04 12:28:00,1.14423,1.14444,1.14376,1.14426,16800000.0
2007-12-04 12:29:00,1.14436,1.14484,1.14436,1.14448,22600000.0
2007-12-04 12:30:00,1.14454,1.14466,1.14427,1.14444,16600000.0
2007-12-04 12:31:00,1.14435,1.14452,1.14431,1.14452,14400000.0
2007-12-04 12:32:00,1.14446,1.1446,1.14398,1.14425,143600000.0
2007-12-04 12:33:00,1.14442,1.14442,1.14418,1.14421,22200000.0
2007-12-04 12:34:00,1.1444,1.1445,1.14425,1.14439,11000000.0
2007-12-04 12:35:00,1.14447,1.14447,1.14423,1.1444,9800000.0
2007-12-04 12:36:00,1.14438,1.14478,1.14438,1.14466,14400000.0
2007-12-04 12:37:00,1.1441,1.1441,1.1436,1.1439,4200000.0
2007-12-04 12:38:00,1.14486,1.14486,1.14454,1.14454,4200000.0
2007-12-04 12:39:00,1.14463,1.14481,1.14447,1.14473,7800000.0
2007-12-04 12:40:00,1.14472,1.14477,1.14434,1.14475,16600000.0
2007-12-04 12:41:00,1.14481,1.14481,1.14422,1.14475,13800000.0
2007-12-04 12:42:00,1.1439,1.1439,1.1436,1.1439,11600000.0
2007-12-04 12:43:00,1.14456,1.14475,1.14442,1.14442,11600000.0
2007-12-04 12:44:00,1.14461,1.14483,1.14428,1.14465,20000000.0
2007-12-04 12:45:00,1.14455,1.14481,1.14455,1.14481,10600000.0
2007-12-04 12:46:00,1.14501,1.14518,1.14485,1.14516,9600000.0
2007-12-04 12:47:00,1.14489,1.14529,1.14478,1.14508,17600000.0
2007-12-04 12:48:00,1.14506,1.14509,1.14459,1.14476,23800000.0
2007-12-04 12:49:00,1.14476,1.14476,1.14432,1.14432,34800000.0
2007-12-04 12:50:00,1.14372,1.14415,1.14341,1.14415,15000000.0
2007-12-04 12:51:00,1.14352,1.1437,1.14322,1.14327,12800000.0
2007-12-04 12:52:00,1.14357,1.14366,1.14335,1.14335,19400000.0
2007-12-04 12:53:00,1.14378,1.1439,1.14359,1.14369,15200000.0
2007-12-04 12:54:00,1.14346,1.14388,1.14346,1.14362,12200000.0
2007-12-04 12:55:00,1.14374,1.14395,1.14368,1.14371,11600000.0
2007-12-04 12:56:00,1.14432,1.14432,1.14386,1.14386,4800000.0
2007-12-04 12:57:00,1.14421,1.14433,1.14397,1.14404,14000000.0
2007-12-04 12:58:00,1.14416,1.14441,1.14416,1.14436,21600000.0
2007-12-04 12:59:00,1.14425,1.14425,1.14376,1.14389,30200000.0
2007-12-04 13:00:00,1.14391,1.14391,1.14348,1.14348,15800000.0
2007-12-04 13:01:00,1.14331,1.14347,1.14301,1.14325,16400000.0
2007-12-04 13:02:00,1.14301,1.14312,1.14278,1.14278,20400000.0
2007-12-04 13:03:00,1.1431,1.1431,1.14262,1.14279,27200000.0
2007-12-04 13:04:00,1.14262,1.14292,1.1425,1.14267,13000000.0
2007-12-04 13:05:00,1.1426,1.1426,1.14192,1.14247,13000000.0
2007-12-04 13:06:00,1.14253,1.14299,1.14253,1.14299,17600000.0
2007-12-04 13:07:00,1.14265,1.14325,1.14265,1.14273,14400000.0
2007-12-04 13:08:00,1.14317,1.1436,1.14312,1.14346,65600000.0
2007-12-04 13:09:00,1.14374,1.1438,1.14346,1.14363,13600000.0
2007-12-04 13:10:00,1.14369,1.14424,1.1435,1.1436,11200000.0
2007-12-04 13:11:00,1.14402,1.14422,1.14402,1.14418,6200000.0
2007-12-04 13:12:00,1.14393,1.14401,1.14386,1.14396,24400000.0
2007-12-04 13:13:00,1.14408,1.14447,1.14401,1.14405,17000000.0
2007-12-04 13:14:00,1.1438,1.14425,1.1438,1.14425,25200000.0
2007-12-04 13:15:00,1.14388,1.14439,1.14385,1.14414,16600000.0
2007-12-04 13:16:00,1.14405,1.14405,1.14387,1.14388,16000000.0
2007-12-04 13:17:00,1.14423,1.14423,1.14365,1.14365,4800000.0
2007-12-04 13:18:00,1.14372,1.14426,1.14362,1.14397,22000000.0
2007-12-04 13:19:00,1.144,1.14403,1.1436,1.14378,20800000.0
2007-12-04 13:20:00,1.14402,1.14412,1.14385,1.14385,8200000.0
2007-12-04 13:21:00,1.14382,1.14409,1.14371,1.14386,18000000.0
2007-12-04 13:22:00,1.14361,1.14416,1.14353,1.14416,10200000.0
2007-12-04 13:23:00,1.14387,1.1439,1.14371,1.1439,10800000.0
2007-12-04 13:24:00,1.1452,1.1453,1.1452,1.1452,14400000.0
2007-12-04 13:25:00,1.14376,1.14407,1.14346,1.14346,14400000.0
2007-12-04 13:26:00,1.14382,1.14395,1.14355,1.14379,13800000.0
2007-12-04 13:27:00,1.1439,1.1439,1.14334,1.14334,10400000.0
2007-12-04 13:28:00,1.14352,1.14369,1.14344,1.14356,72200000.0
2007-12-04 13:29:00,1.14405,1.14405,1.14359,1.14359,16600000.0
2007-12-04 13:30:00,1.14308,1.14361,1.14308,1.14361,23000000.0
2007-12-04 13:31:00,1.14356,1.14429,1.14355,1.14375,12200000.0
2007-12-04 13:32:00,1.1435,1.14383,1.14313,1.14383,15600000.0
2007-12-04 13:33:00,1.14351,1.14368,1.14345,1.14354,9600000.0
2007-12-04 13:34:00,1.14362,1.14417,1.14356,1.14385,13000000.0
2007-12-04 13:35:00,1.14403,1.14403,1.14344,1.14344,11000000.0
2007-12-04 13:36:00,1.1436,1.14399,1.14335,1.14335,13600000.0
2007-12-04 13:37:00,1.14354,1.14382,1.14325,1.14382,12800000.0
2007-12-04 13:38:00,1.14373,1.14403,1.1435,1.14357,18200000.0
2007-12-04 13:39:00,1.1436,1.1436,1.14284,1.14331,11000000.0
2007-12-04 13:40:00,1.14299,1.14372,1.14299,1.14332,17600000.0
2007-12-04 13:41:00,1.1455,1.1455,1.1454,1.1454,14600000.0
2007-12-04 13:42:00,1.14344,1.14369,1.1431,1.14346,14600000.0
2007-12-04 13:43:00,1.14335,1.14358,1.14321,1.14321,12200000.0
2007-12-04 13:44:00,1.14347,1.1437,1.14318,1.14326,7600000.0
2007-12-04 13:45:00,1.14351,1.14408,1.14338,1.14388,19000000.0
2007-12-04 13:46:00,1.14374,1.14417,1.14371,1.14371,16000000.0
2007-12-04 13:47:00,1.14406,1.14406,1.14351,1.14351,26800000.0
2007-12-04 13:48:00,1.14384,1.14413,1.14378,1.14378,13400000.0
2007-12-04 13:49:00,1.14395,1.1442,1.14363,1.1442,18400000.0
2007-12-04 13:50:00,1.14381,1.14423,1.1436,1.14414,15400000.0
2007-12-04 13:51:00,1.14361,1.14388,1.14361,1.14388,7800000.0
2007-12-04 13:52:00,1.14383,1.14411,1.14367,1.14404,15800000.0
2007-12-04 13:53:00,1.144,1.14405,1.14382,1.14382,7400000.0
2007-12-04 13:54:00,1.14383,1.14425,1.14381,1.14405,15400000.0
2007-12-04 13:55:00,1.14371,1.14412,1.14371,1.14396,15600000.0
2007-12-04 13:56:00,1.14386,1.14438,1.14386,1.14395,13400000.0
2007-12-04 13:57:00,1.14407,1.14422,1.14406,1.14415,7400000.0
2007-12-04 13:58:00,1.14422,1.14426,1.14381,1.14423,28400000.0
2007-12-04 13:59:00,1.14398,1.14446,1.14371,1.14446,17200000.0
2007-12-04 14:00:00,1.14383,1.1444,1.14383,1.14433,32600000.0
2007-12-04 14:01:00,1.14438,1.14493,1.14404,1.1444,16600000.0
2007-12-04 14:02:00,1.14444,1.14471,1.14428,1.1445,21600000.0
2007-12-04 14:03:00,1.14431,1.14454,1.1441,1.14452,16600000.0
2007-12-04 14:04:00,1.1439,1.14462,1.1439,1.1444,12200000.0
2007-12-04 14:05:00,1.14417,1.14457,1.14417,1.14435,7400000.0
2007-12-04 14:06:00,1.14458,1.14496,1.14448,1.14464,13400000.0
2007-12-04 14:07:00,1.14532,1.14547,1.14508,1.14508,16800000.0
2007-12-04 14:08:00,1.14515,1.1452,1.14495,1.1452,13000000.0
2007-12-04 14:09:00,1.14473,1.14509,1.14459,1.14463,16600000.0
2007-12-04 14:10:00,1.14462,1.14473,1.14438,1.14446,12800000.0
2007-12-04 14:11:00,1.14426,1.14442,1.14387,1.14442,12800000.0
2007-12-04 14:12:00,1.14414,1.14449,1.1437,1.14422,22000000.0
2007-12-04 14:13:00,1.14464,1.14497,1.14423,1.14464,18800000.0
2007-12-04 14:14:00,1.14465,1.14475,1.14463,1.14475,18200000.0
2007-12-04 14:15:00,1.1447,1.14489,1.14432,1.14489,9400000.0
2007-12-04 14:16:00,1.14503,1.14519,1.14447,1.14463,10200000.0
2007-12-04 14:17:00,1.14464,1.14516,1.14464,1.14483,9800000.0
2007-12-04 14:18:00,1.14501,1.14516,1.1449,1.14516,12200000.0
2007-12-04 14:19:00,1.14507,1.14507,1.14456,1.14504,55800000.0
2007-12-04 14:20:00,1.14465,1.14496,1.14458,1.14459,29000000.0
2007-12-04 14:21:00,1.14448,1.14482,1.14446,1.14464,16200000.0
2007-12-04 14:22:00,1.14453,1.14491,1.14436,1.14491,13000000.0
2007-12-04 14:23:00,1.14474,1.14482,1.14422,1.14456,24400000.0
2007-12-04 14:24:00,1.14444,1.14476,1.14425,1.14425,6800000.0
2007-12-04 14:25:00,1.14464,1.1449,1.14433,1.14479,13200000.0
2007-12-04 14:26:00,1.14473,1.14486,1.14469,1.14476,15600000.0
2007-12-04 14:27:00,1.14479,1.14521,1.14461,1.14461,21400000.0
2007-12-04 14:28:00,1.14477,1.1452,1.14461,1.1452,26200000.0
2007-12-04 14:29:00,1.14471,1.14522,1.14471,1.14517,20400000.0
2007-12-04 14:30:00,1.14511,1.14555,1.145,1.14555,8000000.0
2007-12-04 14:31:00,1.14556,1.14556,1.14504,1.14515,21200000.0
2007-12-04 14:32:00,1.14519,1.14519,1.14478,1.14478,20200000.0
2007-12-04 14:33:00,1.14505,1.14565,1.14485,1.14565,23400000.0
2007-12-04 14:34:00,1.14552,1.14552,1.14496,1.14512,23600000.0
2007-12-04 14:35:00,1.14532,1.14576,1.14509,1.14509,19600000.0
2007-12-04 14:36:00,1.14554,1.14554,1.14513,1.14544,16400000.0
2007-12-04 14:37:00,1.14531,1.14573,1.14486,1.14502,9000000.0
2007-12-04 14:38:00,1.14486,1.14533,1.14468,1.14493,28000000.0
2007-12-04 14:39:00,1.1473,1.1475,1.1473,1.1473,10600000.0
2007-12-04 14:40:00,1.1446,1.14527,1.14444,1.14527,10600000.0
2007-12-04 14:41:00,1.14478,1.14533,1.1446,1.14525,83000000.0
2007-12-04 14:42:00,1.14494,1.14514,1.14476,1.14498,13000000.0
2007-12-04 14:43:00,1.14493,1.1455,1.14491,1.14497,13000000.0
2007-12-04 14:44:00,1.14455,1.14492,1.14455,1.14472,17400000.0
2007-12-04 14:45:00,1.14468,1.14493,1.14459,1.14471,17200000.0
2007-12-04 14:46:00,1.14447,1.14498,1.14447,1.14486,18800000.0
2007-12-04 14:47:00,1.14473,1.14494,1.1445,1.14462,15400000.0
2007-12-04 14:48:00,1.145,1.14521,1.14483,1.14512,20000000.0
2007-12-04 14:49:00,1.14531,1.14545,1.14517,1.14517,16200000.0
2007-12-04 14:50:00,1.14535,1.14604,1.14535,1.1455,6800000.0
2007-12-04 14:51:00,1.14532,1.1456,1.14532,1.14532,7600000.0
2007-12-04 14:52:00,1.14546,1.1463,1.14542,1.1463,13800000.0
2007-12-04 14:53:00,1.14619,1.14641,1.14604,1.14604,12400000.0
2007-12-04 14:54:00,1.14623,1.14641,1.14605,1.14622,17200000.0
2007-12-04 14:55:00,1.1466,1.1466,1.146,1.14617,10000000.0
2007-12-04 14:56:00,1.146,1.14615,1.14588,1.14594,20200000.0
2007-12-04 14:57:00,1.14617,1.14652,1.146,1.14652,11600000.0
2007-12-04 14:58:00,1.14661,1.14661,1.14622,1.14622,13200000.0
2007-12-04 14:59:00,1.14617,1.14661,1.14592,1.14632,16800000.0
2007-12-04 15:00:00,1.14627,1.14674,1.14626,1.14634,31400000.0
2007-12-04 15:01:00,1.1464,1.14665,1.1464,1.14644,8200000.0
2007-12-04 15:02:00,1.14643,1.14694,1.14635,1.14658,14800000.0
2007-12-04 15:03:00,1.14647,1.1468,1.14647,1.14652,15200000.0
2007-12-04 15:04:00,1.14695,1.147,1.14664,1.14669,10800000.0
2007-12-04 15:05:00,1.14679,1.14717,1.14668,1.14689,15400000.0
2007-12-04 15:06:00,1.14735,1.14772,1.14725,1.14729,14000000.0
2007-12-04 15:07:00,1.1471,1.14733,1.14703,1.14711,12200000.0
2007-12-04 15:08:00,1.14709,1.14709,1.14684,1.14684,5000000.0
2007-12-04 15:09:00,1.14665,1.14695,1.14665,1.14695,13800000.0
2007-12-04 15:10:00,1.14667,1.14705,1.14643,1.14654,13400000.0
2007-12-04 15:11:00,1.14694,1.14698,1.14654,1.14667,13400000.0
2007-12-04 15:12:00,1.14681,1.14752,1.14658,1.14683,24400000.0
2007-12-04 15:13:00,1.1472,1.1474,1.1467,1.147,9400000.0
2007-12-04 15:14:00,1.147,1.14726,1.14656,1.14726,9400000.0
2007-12-04 15:15:00,1.14701,1.14711,1.14685,1.14685,12200000.0
2007-12-04 15:16:00,1.14669,1.1473,1.14667,1.14715,10600000.0
2007-12-04 15:17:00,1.14706,1.14725,1.14688,1.1472,9800000.0
2007-12-04 15:18:00,1.14703,1.14757,1.14703,1.14749,27400000.0
2007-12-04 15:19:00,1.14734,1.1476,1.14734,1.14747,13000000.0
2007-12-04 15:20:00,1.14747,1.14747,1.14723,1.14729,9200000.0
2007-12-04 15:21:00,1.14793,1.14825,1.14751,1.14751,16200000.0
2007-12-04 15:22:00,1.14691,1.14735,1.14691,1.14698,28400000.0
2007-12-04 15:23:00,1.1472,1.1472,1.14632,1.14632,11000000.0
2007-12-04 15:24:00,1.14663,1.1469,1.14645,1.1468,13000000.0
2007-12-04 15:25:00,1.14664,1.14689,1.1462,1.14672,23200000.0
2007-12-04 15:26:00,1.14697,1.14706,1.14688,1.14692,15600000.0
2007-12-04 15:27:00,1.14704,1.14743,1.14704,1.14736,12200000.0
2007-12-04 15:28:00,1.14703,1.1473,1.14696,1.14696,12000000.0
2007-12-04 15:29:00,1.14713,1.14713,1.14658,1.14682,12200000.0
2007-12-04 15:30:00,1.14672,1.14714,1.14661,1.14714,7600000.0
2007-12-04 15:31:00,1.14707,1.14725,1.14693,1.14714,9400000.0
2007-12-04 15:32:00,1.14745,1.14769,1.14694,1.14694,9000000.0
2007-12-04 15:33:00,1.14699,1.14731,1.14674,1.14708,106800000.0
2007-12-04 15:34:00,1.14704,1.14739,1.14658,1.14691,13400000.0
2007-12-04 15:35:00,1.14692,1.14721,1.14692,1.14704,11400000.0
2007-12-04 15:36:00,1.14707,1.14768,1.14707,1.14768,26800000.0
2007-12-04 15:37:00,1.14711,1.14736,1.147,1.14704,13000000.0
2007-12-04 15:38:00,1.14701,1.14717,1.14694,1.14708,10200000.0
2007-12-04 15:39:00,1.14713,1.14733,1.14708,1.14708,10000000.0
2007-12-04 15:40:00,1.14725,1.14736,1.14708,1.14718,18400000.0
2007-12-04 15:41:00,1.1476,1.14769,1.14739,1.14739,22600000.0
2007-12-04 15:42:00,1.1475,1.14763,1.14734,1.14734,14600000.0
2007-12-04 15:43:00,1.147,1.14713,1.1467,1.14713,20000000.0
2007-12-04 15:44:00,1.14756,1.14759,1.14707,1.14742,90400000.0
2007-12-04 15:45:00,1.14717,1.14753,1.14699,1.1475,25000000.0
2007-12-04 15:46:00,1.14736,1.14736,1.14693,1.1471,5200000.0
2007-12-04 15:47:00,1.14723,1.14723,1.14663,1.14663,13200000.0
2007-12-04 15:48:00,1.14694,1.14736,1.14694,1.14715,8800000.0
2007-12-04 15:49:00,1.14738,1.14742,1.14703,1.14725,62200000.0
2007-12-04 15:50:00,1.1462,1.1465,1.1459,1.1463,10600000.0
2007-12-04 15:51:00,1.14704,1.14706,1.14686,1.14686,10600000.0
2007-12-04 15:52:00,1.14679,1.14704,1.14673,1.14704,15600000.0
2007-12-04 15:53:00,1.14712,1.14731,1.1468,1.14684,18800000.0
2007-12-04 15:54:00,1.14714,1.14729,1.14668,1.14712,24400000.0
2007-12-04 15:55:00,1.14712,1.14719,1.14683,1.14683,8800000.0
2007-12-04 15:56:00,1.14711,1.14739,1.14684,1.14699,6800000.0
2007-12-04 15:57:00,1.14683,1.14721,1.14679,1.14718,11400000.0
2007-12-04 15:58:00,1.14688,1.14728,1.1465,1.14728,10600000.0
2007-12-04 15:59:00,1.14703,1.14734,1.14703,1.14717,18000000.0
2007-12-04 16:00:00,1.14685,1.14706,1.1466,1.14706,112800000.0
2007-12-04 16:01:00,1.14692,1.1478,1.14692,1.14737,15000000.0
2007-12-04 16:02:00,1.14737,1.14787,1.14714,1.14715,105200000.0
2007-12-04 16:03:00,1.14712,1.14746,1.14712,1.14714,77000000.0
2007-12-04 16:04:00,1.14684,1.14709,1.14655,1.14709,14200000.0
2007-12-04 16:05:00,1.14716,1.14756,1.14716,1.14752,32200000.0
2007-12-04 16:06:00,1.14716,1.14716,1.1471,1.1471,7600000.0
2007-12-04 16:07:00,1.14726,1.14731,1.14704,1.1471,15000000.0
2007-12-04 16:08:00,1.14747,1.14774,1.14728,1.14737,61000000.0
2007-12-04 16:09:00,1.1472,1.1472,1.14684,1.14684,5800000.0
2007-12-04 16:10:00,1.14686,1.14759,1.14669,1.14698,81200000.0
2007-12-04 16:11:00,1.14682,1.14726,1.1465,1.14667,26600000.0
2007-12-04 16:12:00,1.14739,1.14739,1.14685,1.14685,24200000.0
2007-12-04 16:13:00,1.14697,1.14699,1.14653,1.14673,19000000.0
2007-12-04 16:14:00,1.14709,1.14709,1.14635,1.14686,19800000.0
2007-12-04 16:15:00,1.14698,1.1473,1.14692,1.14713,17200000.0
2007-12-04 16:16:00,1.14728,1.14738,1.14717,1.14735,15600000.0
2007-12-04 16:17:00,1.14765,1.14807,1.1475,1.1475,15400000.0
2007-12-04 16:18:00,1.14757,1.14763,1.14709,1.14728,11800000.0
2007-12-04 16:19:00,1.14699,1.14768,1.14699,1.14768,10000000.0
2007-12-04 16:20:00,1.14722,1.14785,1.14704,1.14785,11600000.0
2007-12-04 16:21:00,1.14793,1.14793,1.14733,1.14741,15000000.0
2007-12-04 16:22:00,1.14795,1.14846,1.1477,1.14792,16200000.0
2007-12-04 16:23:00,1.14778,1.1483,1.14758,1.148,18800000.0
2007-12-04 16:24:00,1.14797,1.14806,1.14787,1.14794,10200000.0
2007-12-04 16:25:00,1.14791,1.14816,1.1479,1.14791,25800000.0
2007-12-04 16:26:00,1.14776,1.14817,1.14759,1.14764,22000000.0
2007-12-04 16:27:00,1.14777,1.14826,1.14774,1.14774,15800000.0
2007-12-04 16:28:00,1.1479,1.14811,1.14789,1.14804,17200000.0
2007-12-04 16:29:00,1.14815,1.14857,1.14812,1.1482,12600000.0
2007-12-04 16:30:00,1.14847,1.1491,1.14847,1.14849,19600000.0
2007-12-04 16:31:00,1.14853,1.14853,1.14807,1.14837,11000000.0
2007-12-04 16:32:00,1.14783,1.14783,1.14701,1.14727,14800000.0
2007-12-04 16:33:00,1.14739,1.14783,1.14724,1.14756,10400000.0
2007-12-04 16:34:00,1.14745,1.14806,1.14726,1.14806,8400000.0
2007-12-04 16:35:00,1.14765,1.14772,1.14719,1.14719,19800000.0
2007-12-04 16:36:00,1.14726,1.14787,1.14718,1.14718,16800000.0
2007-12-04 16:37:00,1.14698,1.14704,1.14631,1.14704,14600000.0
2007-12-04 16:38:00,1.14645,1.14707,1.14645,1.14707,7400000.0
2007-12-04 16:39:00,1.14702,1.1472,1.14693,1.1472,11800000.0
2007-12-04 16:40:00,1.1472,1.14727,1.14696,1.14727,11600000.0
2007-12-04 16:41:00,1.14649,1.14685,1.14649,1.14659,15400000.0
2007-12-04 16:42:00,1.14685,1.14703,1.14657,1.14663,53800000.0
2007-12-04 16:43:00,1.14645,1.14686,1.14608,1.14608,11800000.0
2007-12-04 16:44:00,1.14641,1.14641,1.14592,1.14613,13200000.0
2007-12-04 16:45:00,1.14612,1.14637,1.14587,1.14604,18600000.0
2007-12-04 16:46:00,1.14626,1.14663,1.14614,1.1462,18800000.0
2007-12-04 16:47:00,1.14626,1.14638,1.1457,1.14623,15200000.0
2007-12-04 16:48:00,1.14625,1.14632,1.1461,1.1463,10200000.0
2007-12-04 16:49:00,1.14626,1.14636,1.14585,1.14636,19200000.0
2007-12-04 16:50:00,1.14612,1.14639,1.14583,1.14599,12800000.0
2007-12-04 16:51:00,1.14635,1.14651,1.14587,1.14647,17800000.0
2007-12-04 16:52:00,1.14656,1.14668,1.14633,1.14668,20200000.0
2007-12-04 16:53:00,1.14644,1.14695,1.14644,1.14686,11800000.0
2007-12-04 16:54:00,1.14653,1.14657,1.14619,1.14626,17000000.0
2007-12-04 16:55:00,1.1463,1.14691,1.14617,1.1468,11200000.0
2007-12-04 16:56:00,1.14692,1.14703,1.14645,1.14655,17200000.0
2007-12-04 16:57:00,1.14636,1.14636,1.14596,1.14596,16200000.0
2007-12-04 16:58:00,1.1458,1.14592,1.14566,1.14571,94600000.0
2007-12-04 16:59:00,1.14571,1.14617,1.14571,1.14613,19600000.0
2007-12-04 17:00:00,1.14579,1.14608,1.14556,1.14556,11000000.0
2007-12-04 17:01:00,1.14529,1.14529,1.14445,1.1445,21000000.0
2007-12-04 17:02:00,1.14425,1.14498,1.14425,1.14448,25600000.0
2007-12-04 17:03:00,1.14525,1.14569,1.14525,1.14569,17600000.0
2007-12-04 17:04:00,1.14486,1.1449,1.14423,1.14436,8200000.0
2007-12-04 17:05:00,1.14454,1.14477,1.1445,1.14477,22400000.0
2007-12-04 17:06:00,1.1444,1.14485,1.1444,1.14452,18200000.0
2007-12-04 17:07:00,1.14473,1.14574,1.14459,1.14537,109200000.0
2007-12-04 17:08:00,1.14569,1.14569,1.14522,1.14544,23000000.0
2007-12-04 17:09:00,1.14591,1.14591,1.14555,1.14576,21600000.0
2007-12-04 17:10:00,1.14513,1.14513,1.14479,1.14494,14200000.0
2007-12-04 17:11:00,1.14488,1.14496,1.14455,1.14475,15800000.0
2007-12-04 17:12:00,1.14468,1.14468,1.1442,1.14441,13400000.0
2007-12-04 17:13:00,1.14435,1.14454,1.14396,1.14396,72400000.0
2007-12-04 17:14:00,1.14414,1.14464,1.14369,1.14398,19000000.0
2007-12-04 17:15:00,1.14355,1.14417,1.14355,1.14413,12600000.0
2007-12-04 17:16:00,1.1439,1.1439,1.14351,1.14368,18000000.0
2007-12-04 17:17:00,1.14385,1.14438,1.1437,1.14387,32400000.0
2007-12-04 17:18:00,1.14361,1.14398,1.14361,1.14376,21600000.0
2007-12-04 17:19:00,1.14363,1.14391,1.14349,1.14351,19400000.0
2007-12-04 17:20:00,1.14298,1.14298,1.14255,1.14255,13600000.0
2007-12-04 17:21:00,1.14271,1.14316,1.14268,1.14286,13200000.0
2007-12-04 17:22:00,1.14293,1.14347,1.14293,1.14298,13600000.0
2007-12-04 17:23:00,1.14314,1.14314,1.14247,1.14282,20200000.0
2007-12-04 17:24:00,1.14206,1.14303,1.14198,1.14303,17600000.0
2007-12-04 17:25:00,1.14266,1.1437,1.14266,1.14293,135200000.0
2007-12-04 17:26:00,1.1429,1.14299,1.14271,1.14293,14000000.0
2007-12-04 17:27:00,1.14307,1.14307,1.14272,1.14272,25000000.0
2007-12-04 17:28:00,1.14296,1.14296,1.14249,1.14249,25000000.0
2007-12-04 17:29:00,1.14291,1.14376,1.14263,1.14348,21600000.0
2007-12-04 17:30:00,1.144,1.144,1.14349,1.14393,24400000.0
2007-12-04 17:31:00,1.14365,1.14404,1.1431,1.14396,26000000.0
2007-12-04 17:32:00,1.14393,1.14398,1.1437,1.14398,17400000.0
2007-12-04 17:33:00,1.14402,1.14429,1.14383,1.14429,13200000.0
2007-12-04 17:34:00,1.14457,1.14474,1.14438,1.14443,21600000.0
2007-12-04 17:35:00,1.14439,1.14475,1.14431,1.14468,25800000.0
2007-12-04 17:36:00,1.14466,1.14496,1.14466,1.14475,26400000.0
2007-12-04 17:37:00,1.14416,1.1443,1.14397,1.14397,15200000.0
2007-12-04 17:38:00,1.1446,1.14478,1.14432,1.14454,9400000.0
2007-12-04 17:39:00,1.14463,1.14482,1.14433,1.14452,18000000.0
2007-12-04 17:40:00,1.14471,1.14539,1.14471,1.14484,19400000.0
2007-12-04 17:41:00,1.14488,1.14534,1.14463,1.14534,27400000.0
2007-12-04 17:42:00,1.14462,1.14536,1.14462,1.14514,10000000.0
2007-12-04 17:43:00,1.1451,1.14541,1.14487,1.14487,16800000.0
2007-12-04 17:44:00,1.14505,1.14505,1.14446,1.14498,11600000.0
2007-12-04 17:45:00,1.14492,1.1451,1.14486,1.14506,18000000.0
2007-12-04 17:46:00,1.14515,1.14515,1.14469,1.14506,17800000.0
2007-12-04 17:47:00,1.14486,1.14507,1.14459,1.14459,71800000.0
2007-12-04 17:48:00,1.14481,1.14542,1.14449,1.14483,35200000.0
2007-12-04 17:49:00,1.14461,1.1449,1.14447,1.14447,17000000.0
2007-12-04 17:50:00,1.14456,1.14499,1.14456,1.14494,22200000.0
2007-12-04 17:51:00,1.1449,1.14521,1.14458,1.14521,23000000.0
2007-12-04 17:52:00,1.14516,1.14544,1.14482,1.14482,25800000.0
2007-12-04 17:53:00,1.14518,1.14559,1.14486,1.14489,10200000.0
2007-12-04 17:54:00,1.14496,1.14524,1.14491,1.14507,48200000.0
2007-12-04 17:55:00,1.14479,1.14494,1.14454,1.14454,8600000.0
2007-12-04 17:56:00,1.14467,1.14495,1.14418,1.14418,11600000.0
2007-12-04 17:57:00,1.14464,1.14502,1.14464,1.14502,9400000.0
2007-12-04 17:58:00,1.145,1.14535,1.145,1.14519,10200000.0
2007-12-04 17:59:00,1.14484,1.14514,1.14456,1.14514,14000000.0
2007-12-04 18:00:00,1.14514,1.1453,1.14484,1.14505,12000000.0
2007-12-04 18:01:00,1.14513,1.14529,1.14481,1.14523,10200000.0
2007-12-04 18:02:00,1.14512,1.1454,1.1451,1.1451,10800000.0
2007-12-04 18:03:00,1.14532,1.14532,1.14471,1.14498,21800000.0
2007-12-04 18:04:00,1.1451,1.14538,1.14473,1.14538,16800000.0
2007-12-04 18:05:00,1.14488,1.14498,1.14471,1.14483,26000000.0
2007-12-04 18:06:00,1.1449,1.1449,1.1443,1.14447,19800000.0
2007-12-04 18:07:00,1.14481,1.14495,1.1446,1.14495,15200000.0
2007-12-04 18:08:00,1.14465,1.14523,1.14427,1.14427,17800000.0
2007-12-04 18:09:00,1.14447,1.14501,1.14436,1.14501,23400000.0
2007-12-04 18:10:00,1.14454,1.14515,1.14454,1.14482,26200000.0
2007-12-04 18:11:00,1.14481,1.14511,1.14431,1.14457,22000000.0
2007-12-04 18:12:00,1.14432,1.14477,1.14425,1.14425,24000000.0
2007-12-04 18:13:00,1.14448,1.14477,1.14432,1.14434,25400000.0
2007-12-04 18:14:00,1.1445,1.14452,1.14401,1.14452,12400000.0
2007-12-04 18:15:00,1.14445,1.14445,1.14408,1.14408,26200000.0
2007-12-04 18:16:00,1.1443,1.1443,1.14396,1.14406,10800000.0
2007-12-04 18:17:00,1.14438,1.14438,1.14318,1.14342,10600000.0
2007-12-04 18:18:00,1.14302,1.14326,1.14295,1.14326,16200000.0
2007-12-04 18:19:00,1.14374,1.1438,1.14351,1.14359,17400000.0
2007-12-04 18:20:00,1.14356,1.14366,1.14333,1.14333,12200000.0
2007-12-04 18:21:00,1.14354,1.14354,1.14322,1.14323,12200000.0
2007-12-04 18:22:00,1.14299,1.14341,1.14299,1.1431,17800000.0
2007-12-04 18:23:00,1.14344,1.14377,1.14266,1.14345,27200000.0
2007-12-04 18:24:00,1.14355,1.14355,1.14335,1.14335,6800000.0
2007-12-04 18:25:00,1.14334,1.14338,1.14303,1.14303,20000000.0
2007-12-04 18:26:00,1.143,1.143,1.14281,1.14281,16600000.0
2007-12-04 18:27:00,1.14284,1.14323,1.14274,1.14307,17600000.0
2007-12-04 18:28:00,1.1431,1.14342,1.14305,1.14342,20200000.0
2007-12-04 18:29:00,1.14316,1.14316,1.14273,1.14286,21200000.0
2007-12-04 18:30:00,1.14283,1.14315,1.14281,1.14299,10600000.0
2007-12-04 18:31:00,1.14289,1.14313,1.14258,1.14313,14200000.0
2007-12-04 18:32:00,1.14296,1.14331,1.14284,1.14331,11400000.0
2007-12-04 18:33:00,1.14337,1.14347,1.14315,1.14316,18000000.0
2007-12-04 18:34:00,1.14323,1.14332,1.143,1.14309,14800000.0
2007-12-04 18:35:00,1.14317,1.14319,1.14281,1.14306,30000000.0
2007-12-04 18:36:00,1.14338,1.14338,1.14274,1.14285,8000000.0
2007-12-04 18:37:00,1.14309,1.14332,1.1429,1.1429,22200000.0
2007-12-04 18:38:00,1.14322,1.14347,1.14277,1.14277,15600000.0
2007-12-04 18:39:00,1.14323,1.14354,1.143,1.14354,11800000.0
2007-12-04 18:40:00,1.14399,1.14438,1.14385,1.14438,27000000.0
2007-12-04 18:41:00,1.14433,1.14478,1.1442,1.14449,15800000.0
2007-12-04 18:42:00,1.14449,1.14457,1.14419,1.14432,7600000.0
2007-12-04 18:43:00,1.14456,1.14456,1.14415,1.14433,23400000.0
2007-12-04 18:44:00,1.14448,1.14457,1.1443,1.14457,12600000.0
2007-12-04 18:45:00,1.14436,1.14436,1.14386,1.14393,10600000.0
2007-12-04 18:46:00,1.144,1.14416,1.14369,1.14393,24200000.0
2007-12-04 18:47:00,1.1442,1.1442,1.14368,1.14391,17000000.0
2007-12-04 18:48:00,1.14388,1.14442,1.14388,1.14422,18000000.0
2007-12-04 18:49:00,1.14417,1.14441,1.144,1.14413,20400000.0
2007-12-04 18:50:00,1.14409,1.14417,1.1439,1.1439,21600000.0
2007-12-04 18:51:00,1.14388,1.14421,1.14371,1.14371,11400000.0
2007-12-04 18:52:00,1.14379,1.14391,1.14343,1.14391,9800000.0
2007-12-04 18:53:00,1.14354,1.14386,1.14335,1.14386,7400000.0
2007-12-04 18:54:00,1.14311,1.14337,1.14297,1.14297,26400000.0
2007-12-04 18:55:00,1.14347,1.14362,1.14312,1.14362,7400000.0
2007-12-04 18:56:00,1.14341,1.14346,1.14298,1.14338,20800000.0
2007-12-04 18:57:00,1.14361,1.14376,1.14324,1.1436,10600000.0
2007-12-04 18:58:00,1.14336,1.14342,1.14297,1.14342,14400000.0
2007-12-04 18:59:00,1.14294,1.14347,1.14291,1.14347,125400000.0
2007-12-04 19:00:00,1.14312,1.14343,1.14258,1.14343,6200000.0
2007-12-04 19:01:00,1.14367,1.14404,1.14305,1.14337,25600000.0
2007-12-04 19:02:00,1.143,1.14328,1.143,1.14322,4200000.0
2007-12-04 19:03:00,1.14312,1.14354,1.14307,1.14312,12600000.0
2007-12-04 19:04:00,1.14338,1.14339,1.143,1.14316,21800000.0
2007-12-04 19:05:00,1.14338,1.14371,1.14303,1.14327,11000000.0
2007-12-04 19:06:00,1.14346,1.14408,1.14331,1.14331,28400000.0
2007-12-04 19:07:00,1.14367,1.14367,1.14329,1.14358,16200000.0
2007-12-04 19:08:00,1.14323,1.14353,1.14318,1.14339,57800000.0
2007-12-04 19:09:00,1.1435,1.14384,1.14335,1.14335,14200000.0
2007-12-04 19:10:00,1.14337,1.14367,1.14319,1.14338,11000000.0
2007-12-04 19:11:00,1.14315,1.14365,1.14315,1.14348,14400000.0
2007-12-04 19:12:00,1.14355,1.14392,1.1435,1.14359,14600000.0
2007-12-04 19:13:00,1.14351,1.14374,1.14334,1.14337,15400000.0
2007-12-04 19:14:00,1.14359,1.14382,1.14339,1.14374,12600000.0
2007-12-04 19:15:00,1.14385,1.14397,1.1436,1.14374,16800000.0
2007-12-04 19:16:00,1.14363,1.14387,1.14323,1.14357,19600000.0
2007-12-04 19:17:00,1.14327,1.1438,1.14327,1.14376,17000000.0
2007-12-04 19:18:00,1.14385,1.14398,1.14362,1.14398,19600000.0
2007-12-04 19:19:00,1.14362,1.14415,1.1436,1.14383,25000000.0
2007-12-04 19:20:00,1.14345,1.1435,1.14314,1.14314,11800000.0
2007-12-04 19:21:00,1.14353,1.14372,1.143,1.14327,11000000.0
2007-12-04 19:22:00,1.1433,1.14351,1.14294,1.14351,9000000.0
2007-12-04 19:23:00,1.14338,1.1437,1.14338,1.1437,10400000.0
2007-12-04 19:24:00,1.14353,1.14384,1.14348,1.14348,11000000.0
2007-12-04 19:25:00,1.14392,1.14392,1.14354,1.14373,12200000.0
2007-12-04 19:26:00,1.14375,1.14404,1.14366,1.14403,25600000.0
2007-12-04 19:27:00,1.14388,1.14411,1.14352,1.14411,25000000.0
2007-12-04 19:28:00,1.14381,1.14404,1.1438,1.14385,21400000.0
2007-12-04 19:29:00,1.14387,1.14416,1.14383,1.14383,16400000.0
2007-12-04 19:30:00,1.14404,1.14407,1.14374,1.14374,9600000.0
2007-12-04 19:31:00,1.14422,1.14428,1.14357,1.14381,8800000.0
2007-12-04 19:32:00,1.14409,1.14445,1.14397,1.14422,13000000.0
2007-12-04 19:33:00,1.14406,1.1444,1.14406,1.14417,17400000.0
2007-12-04 19:34:00,1.14402,1.1443,1.14385,1.14412,10000000.0
2007-12-04 19:35:00,1.14394,1.14404,1.14394,1.14404,2600000.0
2007-12-04 19:36:00,1.14384,1.14443,1.14384,1.14443,5800000.0
2007-12-04 19:37:00,1.14447,1.14484,1.14427,1.14433,14400000.0
2007-12-04 19:38:00,1.14423,1.1444,1.14404,1.14423,11000000.0
2007-12-04 19:39:00,1.14427,1.14449,1.14381,1.14449,14000000.0
2007-12-04 19:40:00,1.14471,1.14477,1.14429,1.14471,9400000.0
2007-12-04 19:41:00,1.14468,1.14485,1.14429,1.14485,15800000.0
2007-12-04 19:42:00,1.14442,1.14462,1.14442,1.14454,9000000.0
2007-12-04 19:43:00,1.1442,1.1443,1.1441,1.1441,22600000.0
2007-12-04 19:44:00,1.1442,1.1442,1.1441,1.1441,22600000.0
2007-12-04 19:45:00,1.14441,1.14491,1.14401,1.14491,22600000.0
2007-12-04 19:46:00,1.14441,1.14478,1.14434,1.14444,11800000.0
2007-12-04 19:47:00,1.14431,1.14458,1.14425,1.14425,12200000.0
2007-12-04 19:48:00,1.14423,1.14456,1.14423,1.14442,16400000.0
2007-12-04 19:49:00,1.14443,1.1447,1.14441,1.14453,18000000.0
2007-12-04 19:50:00,1.14448,1.1446,1.14421,1.14425,22800000.0
2007-12-04 19:51:00,1.1437,1.1442,1.1434,1.1435,13600000.0
2007-12-04 19:52:00,1.14432,1.14452,1.14406,1.14436,13600000.0
2007-12-04 19:53:00,1.14473,1.14473,1.14435,1.14446,10000000.0
2007-12-04 19:54:00,1.14475,1.14475,1.144,1.14429,11600000.0
2007-12-04 19:55:00,1.14422,1.14466,1.1438,1.14466,17800000.0
2007-12-04 19:56:00,1.14391,1.14446,1.14391,1.14421,11800000.0
2007-12-04 19:57:00,1.14429,1.1445,1.14409,1.1442,10800000.0
2007-12-04 19:58:00,1.14443,1.1448,1.14443,1.14472,4200000.0
2007-12-04 19:59:00,1.14455,1.14467,1.14424,1.14424,19400000.0
2007-12-04 20:00:00,1.14464,1.14464,1.14439,1.14439,18600000.0
2007-12-04 20:01:00,1.14443,1.14476,1.14441,1.14441,10200000.0
2007-12-04 20:02:00,1.14419,1.14422,1.14368,1.14389,10800000.0
2007-12-04 20:03:00,1.14423,1.14425,1.14382,1.14425,21000000.0
2007-12-04 20:04:00,1.14404,1.14432,1.14395,1.14395,6400000.0
2007-12-04 20:05:00,1.14401,1.14401,1.14354,1.14354,9600000.0
2007-12-04 20:06:00,1.14351,1.1441,1.14351,1.14383,10600000.0
2007-12-04 20:07:00,1.14385,1.14411,1.14365,1.14365,10200000.0
2007-12-04 20:08:00,1.1435,1.14368,1.14333,1.14337,21400000.0
2007-12-04 20:09:00,1.14358,1.14402,1.14341,1.14356,25800000.0
2007-12-04 20:10:00,1.14365,1.14388,1.14326,1.1436,21000000.0
2007-12-04 20:11:00,1.14379,1.1441,1.14368,1.14368,22200000.0
2007-12-04 20:12:00,1.14394,1.14408,1.14367,1.14385,8800000.0
2007-12-04 20:13:00,1.14382,1.14383,1.14351,1.14351,10400000.0
2007-12-04 20:14:00,1.14363,1.14411,1.14363,1.14393,20200000.0
2007-12-04 20:15:00,1.14365,1.14398,1.14331,1.14362,13200000.0
2007-12-04 20:16:00,1.14371,1.14386,1.14345,1.14345,10600000.0
2007-12-04 20:17:00,1.14376,1.14379,1.14352,1.14378,18800000.0
2007-12-04 20:18:00,1.1439,1.1439,1.1435,1.1437,16600000.0
2007-12-04 20:19:00,1.14336,1.14368,1.14325,1.14344,16600000.0
2007-12-04 20:20:00,1.14344,1.14355,1.14333,1.14348,13600000.0
2007-12-04 20:21:00,1.14306,1.1436,1.14306,1.14324,11600000.0
2007-12-04 20:22:00,1.1441,1.1441,1.1441,1.1441,16200000.0
2007-12-04 20:23:00,1.14337,1.1436,1.14331,1.14331,16200000.0
2007-12-04 20:24:00,1.14403,1.14427,1.1435,1.14375,21600000.0
2007-12-04 20:25:00,1.14395,1.144,1.14315,1.14315,11800000.0
2007-12-04 20:26:00,1.14336,1.14353,1.1432,1.14338,16800000.0
2007-12-04 20:27:00,1.14345,1.14346,1.14316,1.14333,14800000.0
2007-12-04 20:28:00,1.14333,1.14345,1.14324,1.14327,13000000.0
2007-12-04 20:29:00,1.14393,1.14397,1.14336,1.14348,15400000.0
2007-12-04 20:30:00,1.14321,1.14356,1.14309,1.14339,27200000.0
2007-12-04 20:31:00,1.14348,1.14348,1.14307,1.14307,4600000.0
2007-12-04 20:32:00,1.14334,1.14334,1.1428,1.14292,17200000.0
2007-12-04 20:33:00,1.143,1.14313,1.14245,1.14279,19400000.0
2007-12-04 20:34:00,1.1425,1.14294,1.14216,1.1423,26000000.0
2007-12-04 20:35:00,1.14282,1.1429,1.14274,1.1429,17200000.0
2007-12-04 20:36:00,1.14296,1.14333,1.14296,1.14333,5800000.0
2007-12-04 20:37:00,1.14318,1.14319,1.14283,1.14301,21800000.0
2007-12-04 20:38:00,1.14297,1.14316,1.14294,1.14304,8800000.0
2007-12-04 20:39:00,1.14325,1.14344,1.14303,1.14344,33200000.0
2007-12-04 20:40:00,1.14353,1.14357,1.14342,1.14342,9000000.0
2007-12-04 20:41:00,1.1437,1.1437,1.14337,1.1435,7800000.0
2007-12-04 20:42:00,1.14367,1.14389,1.14363,1.14389,10000000.0
2007-12-04 20:43:00,1.14357,1.14381,1.14356,1.14356,15000000.0
2007-12-04 20:44:00,1.14312,1.14361,1.14312,1.14356,25000000.0
2007-12-04 20:45:00,1.14331,1.14362,1.14331,1.14336,19800000.0
2007-12-04 20:46:00,1.14371,1.14412,1.14359,1.14382,6200000.0
2007-12-04 20:47:00,1.14382,1.14393,1.14318,1.14318,35000000.0
2007-12-04 20:48:00,1.14332,1.14332,1.14295,1.14295,20000000.0
2007-12-04 20:49:00,1.14314,1.14353,1.14314,1.14333,13200000.0
2007-12-04 20:50:00,1.14327,1.14355,1.14327,1.14355,8400000.0
2007-12-04 20:51:00,1.1432,1.1432,1.14279,1.14314,13200000.0
2007-12-04 20:52:00,1.14327,1.14333,1.14278,1.1432,13800000.0
2007-12-04 20:53:00,1.14316,1.1435,1.14316,1.1435,25800000.0
2007-12-04 20:54:00,1.14327,1.14367,1.1431,1.14351,13800000.0
2007-12-04 20:55:00,1.14334,1.14368,1.14334,1.14336,18600000.0
2007-12-04 20:56:00,1.14326,1.14362,1.14312,1.14351,10200000.0
2007-12-04 20:57:00,1.14383,1.1441,1.14316,1.14316,12400000.0
2007-12-04 20:58:00,1.14328,1.14388,1.1432,1.14388,18000000.0
2007-12-04 20:59:00,1.14364,1.14366,1.14334,1.14366,18600000.0
2007-12-04 21:00:00,1.14367,1.14376,1.14346,1.14376,13400000.0
2007-12-04 21:01:00,1.14312,1.14334,1.14279,1.14286,18800000.0
2007-12-04 21:02:00,1.1434,1.1437,1.1434,1.1437,16400000.0
2007-12-04 21:03:00,1.14328,1.14328,1.14246,1.14297,16400000.0
2007-12-04 21:04:00,1.14277,1.1434,1.14277,1.1434,19200000.0
2007-12-04 21:05:00,1.1431,1.14333,1.1431,1.14312,20800000.0
2007-12-04 21:06:00,1.14321,1.14382,1.14321,1.14382,8400000.0
2007-12-04 21:07:00,1.14367,1.14418,1.14367,1.14367,10600000.0
2007-12-04 21:08:00,1.14371,1.14387,1.1437,1.14371,12400000.0
2007-12-04 21:09:00,1.14342,1.14372,1.14338,1.14361,13800000.0
2007-12-04 21:10:00,1.14361,1.14373,1.14348,1.14373,14400000.0
2007-12-04 21:11:00,1.14356,1.14417,1.14353,1.14417,33600000.0
2007-12-04 21:12:00,1.14385,1.14414,1.14362,1.14362,26600000.0
2007-12-04 21:13:00,1.14409,1.14431,1.14394,1.14394,16400000.0
2007-12-04 21:14:00,1.14383,1.14383,1.14351,1.14351,17800000.0
2007-12-04 21:15:00,1.14373,1.144,1.14365,1.14373,16800000.0
2007-12-04 21:16:00,1.14369,1.14386,1.14368,1.14382,25200000.0
2007-12-04 21:17:00,1.14381,1.14426,1.14335,1.14421,16600000.0
2007-12-04 21:18:00,1.14328,1.14339,1.1429,1.14339,12800000.0
2007-12-04 21:19:00,1.14308,1.14323,1.14295,1.14307,16200000.0
2007-12-04 21:20:00,1.14313,1.1438,1.14313,1.14351,17800000.0
2007-12-04 21:21:00,1.14348,1.14393,1.14339,1.14383,13400000.0
2007-12-04 21:22:00,1.14371,1.14404,1.14356,1.14377,16400000.0
2007-12-04 21:23:00,1.14389,1.14393,1.14357,1.14359,21000000.0
2007-12-04 21:24:00,1.14357,1.14421,1.14357,1.14421,18400000.0
2007-12-04 21:25:00,1.14358,1.14391,1.14358,1.14358,12600000.0
2007-12-04 21:27:00,1.14387,1.14404,1.14358,1.14358,20800000.0
2007-12-04 21:28:00,1.1432,1.1432,1.1432,1.1432,5800000.0
2007-12-04 21:29:00,1.14336,1.14382,1.14336,1.14382,5800000.0
2007-12-04 21:30:00,1.14393,1.14423,1.14393,1.14423,16400000.0
2007-12-04 21:31:00,1.14395,1.14424,1.14392,1.1442,7400000.0
2007-12-04 21:32:00,1.14362,1.14362,1.14311,1.14311,11600000.0
2007-12-04 21:33:00,1.14352,1.14371,1.14344,1.14366,19000000.0
2007-12-04 21:34:00,1.14338,1.14339,1.14338,1.14339,2600000.0
2007-12-04 21:35:00,1.14355,1.14409,1.14336,1.14374,11000000.0
2007-12-04 21:36:00,1.1438,1.14383,1.1434,1.14342,12400000.0
2007-12-04 21:37:00,1.14366,1.14382,1.14364,1.14364,3600000.0
2007-12-04 21:38:00,1.1434,1.14393,1.1434,1.14368,14000000.0
2007-12-04 21:39:00,1.14326,1.14338,1.1432,1.1432,11000000.0
2007-12-04 21:40:00,1.14311,1.14355,1.14311,1.14329,7600000.0
2007-12-04 21:41:00,1.1437,1.14383,1.14353,1.14353,15600000.0
2007-12-04 21:42:00,1.14342,1.14378,1.1434,1.14378,12200000.0
2007-12-04 21:43:00,1.14348,1.14407,1.14302,1.14336,25000000.0
2007-12-04 21:44:00,1.1434,1.14368,1.14318,1.14318,13200000.0
2007-12-04 21:45:00,1.14324,1.14324,1.14285,1.14293,9400000.0
2007-12-04 21:46:00,1.14318,1.14386,1.14318,1.14369,8000000.0
2007-12-04 21:47:00,1.14351,1.14401,1.14345,1.14347,18200000.0
2007-12-04 21:48:00,1.14358,1.14386,1.14332,1.14332,6800000.0
2007-12-04 21:49:00,1.1435,1.14386,1.1435,1.14386,5200000.0
2007-12-04 21:50:00,1.14365,1.14381,1.14357,1.14357,18000000.0
2007-12-04 21:51:00,1.14332,1.14344,1.14325,1.14325,9000000.0
2007-12-04 21:52:00,1.14308,1.14328,1.1429,1.14292,12600000.0
2007-12-04 21:53:00,1.14285,1.14307,1.14255,1.14286,11400000.0
2007-12-04 21:54:00,1.14301,1.14345,1.14298,1.14333,24600000.0
2007-12-04 21:55:00,1.14321,1.14338,1.14298,1.14338,20600000.0
2007-12-04 21:56:00,1.14265,1.14291,1.14246,1.14282,16000000.0
2007-12-04 21:57:00,1.14293,1.14293,1.14233,1.14254,18600000.0
2007-12-04 21:58:00,1.14267,1.14361,1.14256,1.14361,10600000.0
2007-12-04 21:59:00,1.1439,1.14486,1.14366,1.14486,16000000.0
2007-12-04 22:00:00,1.14493,1.14493,1.14351,1.14351,6200000.0
2007-12-04 22:01:00,1.14272,1.14281,1.14272,1.14281,10400000.0
2007-12-04 22:02:00,1.14343,1.14343,1.14281,1.14323,18000000.0
2007-12-04 22:03:00,1.14308,1.14353,1.14306,1.14329,15200000.0
2007-12-04 22:04:00,1.14296,1.14335,1.14296,1.14328,16600000.0
2007-12-04 22:05:00,1.14278,1.14344,1.14278,1.14303,16400000.0
2007-12-04 22:06:00,1.14288,1.14333,1.14269,1.14294,9000000.0
2007-12-04 22:07:00,1.14285,1.14289,1.14227,1.1424,18800000.0
2007-12-04 22:08:00,1.14248,1.14256,1.14241,1.14255,31800000.0
2007-12-04 22:09:00,1.1427,1.14272,1.14243,1.14247,13200000.0
2007-12-04 22:10:00,1.1426,1.1426,1.14218,1.14235,18000000.0
2007-12-04 22:11:00,1.14232,1.14264,1.14226,1.14264,24200000.0
2007-12-04 22:12:00,1.1427,1.14282,1.14253,1.14253,36400000.0
2007-12-04 22:13:00,1.14224,1.14266,1.14224,1.14266,16200000.0
2007-12-04 22:14:00,1.14286,1.14286,1.14219,1.14219,13000000.0
2007-12-04 22:15:00,1.14236,1.14261,1.14236,1.14261,5200000.0
2007-12-04 22:16:00,1.14266,1.1428,1.14238,1.14238,12200000.0
2007-12-04 22:17:00,1.1426,1.14294,1.14251,1.14251,12400000.0
2007-12-04 22:18:00,1.14237,1.1427,1.14237,1.14245,21800000.0
2007-12-04 22:19:00,1.14239,1.14265,1.14228,1.14265,8400000.0
2007-12-04 22:20:00,1.14266,1.14285,1.14245,1.14245,14200000.0
2007-12-04 22:21:00,1.14276,1.1429,1.14276,1.1429,2600000.0
2007-12-04 22:22:00,1.14285,1.14311,1.14279,1.14279,6200000.0
2007-12-04 22:23:00,1.14293,1.14332,1.14289,1.14289,10200000.0
2007-12-04 22:24:00,1.14305,1.14331,1.14296,1.14296,10000000.0
2007-12-04 22:25:00,1.14303,1.14311,1.14267,1.14292,13600000.0
2007-12-04 22:26:00,1.14271,1.14271,1.14228,1.14253,35000000.0
2007-12-04 22:27:00,1.14312,1.14312,1.14279,1.14279,25800000.0
2007-12-04 22:28:00,1.14269,1.14289,1.1425,1.1425,12400000.0
2007-12-04 22:29:00,1.14258,1.14327,1.14258,1.14327,15200000.0
2007-12-04 22:30:00,1.14353,1.14384,1.14324,1.14375,10600000.0
2007-12-04 22:31:00,1.1435,1.14385,1.1435,1.14356,9800000.0
2007-12-04 22:32:00,1.14322,1.14356,1.14317,1.14323,19000000.0
2007-12-04 22:33:00,1.1444,1.1444,1.1444,1.1444,17600000.0
2007-12-04 22:34:00,1.14339,1.14373,1.14339,1.14366,17600000.0
2007-12-04 22:35:00,1.14359,1.14393,1.14343,1.14393,8800000.0
2007-12-04 22:36:00,1.1444,1.1444,1.1443,1.1443,8000000.0
2007-12-04 22:37:00,1.14357,1.14373,1.14332,1.14332,8000000.0
2007-12-04 22:38:00,1.14294,1.14294,1.14242,1.14242,13400000.0
2007-12-04 22:39:00,1.14242,1.14287,1.14198,1.14244,10000000.0
2007-12-04 22:40:00,1.14219,1.14254,1.14219,1.14254,17800000.0
2007-12-04 22:41:00,1.14248,1.1428,1.14248,1.1428,2600000.0
2007-12-04 22:42:00,1.14311,1.14356,1.14297,1.14297,13000000.0
2007-12-04 22:43:00,1.14333,1.14337,1.14327,1.14336,25000000.0
2007-12-04 22:44:00,1.1431,1.1435,1.1429,1.14301,14000000.0
2007-12-04 22:45:00,1.14313,1.14319,1.14292,1.14308,20200000.0
2007-12-04 22:46:00,1.14294,1.14322,1.14278,1.14302,22800000.0
2007-12-04 22:47:00,1.14295,1.14316,1.14292,1.14314,11400000.0
2007-12-04 22:48:00,1.14312,1.14328,1.14265,1.14328,27000000.0
2007-12-04 22:49:00,1.1434,1.14415,1.14331,1.14331,12400000.0
2007-12-04 22:50:00,1.14354,1.14361,1.14324,1.14335,18800000.0
2007-12-04 22:51:00,1.14326,1.14369,1.14326,1.14365,7400000.0
2007-12-04 22:52:00,1.14352,1.14352,1.14317,1.14325,10800000.0
2007-12-04 22:53:00,1.1435,1.1438,1.1435,1.1438,19600000.0
2007-12-04 22:54:00,1.14344,1.14349,1.14332,1.1434,19600000.0
2007-12-04 22:55:00,1.1444,1.1446,1.1444,1.1444,9600000.0
2007-12-04 22:56:00,1.14336,1.14346,1.14336,1.14346,9600000.0
2007-12-04 22:57:00,1.14334,1.14347,1.14333,1.14343,15600000.0
2007-12-04 22:58:00,1.14348,1.1435,1.1432,1.14334,6200000.0
2007-12-04 22:59:00,1.14345,1.1435,1.14337,1.14345,11800000.0
2007-12-04 23:00:00,1.1433,1.14335,1.14323,1.14328,13000000.0
2007-12-04 23:01:00,1.14306,1.14333,1.14297,1.14333,24000000.0
2007-12-04 23:02:00,1.14304,1.14339,1.14291,1.1431,15600000.0
2007-12-04 23:03:00,1.14347,1.1436,1.1431,1.14321,21400000.0
2007-12-04 23:04:00,1.14325,1.14372,1.14325,1.14335,12200000.0
2007-12-04 23:05:00,1.14326,1.14336,1.14303,1.14329,15600000.0
2007-12-04 23:06:00,1.14336,1.14336,1.14295,1.14312,8000000.0
2007-12-04 23:07:00,1.14315,1.14335,1.143,1.14331,16600000.0
2007-12-04 23:08:00,1.14335,1.14352,1.14291,1.14299,20400000.0
2007-12-04 23:09:00,1.1443,1.1444,1.1443,1.1444,16000000.0
2007-12-04 23:10:00,1.14349,1.14365,1.14328,1.14332,16000000.0
2007-12-04 23:11:00,1.1431,1.14347,1.1431,1.14342,12200000.0
2007-12-04 23:12:00,1.14358,1.14383,1.14345,1.14349,11600000.0
2007-12-04 23:13:00,1.14346,1.14396,1.14336,1.14364,13200000.0
2007-12-04 23:14:00,1.14354,1.14377,1.14354,1.14377,2600000.0
2007-12-04 23:15:00,1.14356,1.14377,1.14332,1.1436,25000000.0
2007-12-04 23:16:00,1.14261,1.14308,1.14246,1.14308,8800000.0
2007-12-04 23:17:00,1.14332,1.14349,1.14317,1.14339,17800000.0
2007-12-04 23:18:00,1.14334,1.14345,1.14299,1.14345,20600000.0
2007-12-04 23:19:00,1.14297,1.14356,1.14297,1.14301,16200000.0
2007-12-04 23:20:00,1.1451,1.1451,1.1451,1.1451,13800000.0
2007-12-04 23:21:00,1.14303,1.1432,1.14283,1.1432,13800000.0
2007-12-04 23:22:00,1.14308,1.14342,1.14308,1.14315,13800000.0
2007-12-04 23:23:00,1.1433,1.14374,1.14309,1.14352,12000000.0
2007-12-04 23:24:00,1.14335,1.14345,1.14318,1.14329,14000000.0
2007-12-04 23:25:00,1.14307,1.14377,1.14301,1.14377,9400000.0
2007-12-04 23:26:00,1.14336,1.14363,1.14296,1.14339,26400000.0
2007-12-04 23:27:00,1.14366,1.14371,1.14328,1.14371,11000000.0
2007-12-04 23:28:00,1.14346,1.14354,1.14332,1.14332,10000000.0
2007-12-04 23:29:00,1.14365,1.14398,1.14362,1.14362,12000000.0
2007-12-04 23:30:00,1.1436,1.14368,1.1436,1.14368,9600000.0
2007-12-04 23:31:00,1.144,1.14458,1.144,1.14442,9000000.0
2007-12-04 23:32:00,1.14434,1.14452,1.14408,1.14431,15200000.0
2007-12-04 23:33:00,1.14436,1.14464,1.1441,1.14422,10000000.0
2007-12-04 23:34:00,1.14387,1.14439,1.14387,1.14419,9800000.0
2007-12-04 23:35:00,1.14393,1.14445,1.14364,1.14365,13200000.0
2007-12-04 23:36:00,1.14371,1.14371,1.14357,1.14357,10200000.0
2007-12-04 23:37:00,1.14363,1.14375,1.14362,1.14375,17200000.0
2007-12-04 23:38:00,1.14401,1.14408,1.14381,1.14408,17400000.0
2007-12-04 23:39:00,1.1438,1.14425,1.1438,1.14397,15800000.0
2007-12-04 23:40:00,1.144,1.14409,1.14369,1.1439,25600000.0
2007-12-04 23:41:00,1.14414,1.14414,1.14342,1.14389,13200000.0
2007-12-04 23:42:00,1.14386,1.14456,1.14374,1.14392,17600000.0
2007-12-04 23:43:00,1.14387,1.14387,1.14346,1.14377,14400000.0
2007-12-04 23:44:00,1.14428,1.14428,1.14392,1.14392,7600000.0
2007-12-04 23:45:00,1.14399,1.14417,1.14399,1.14414,16000000.0
2007-12-04 23:46:00,1.144,1.14442,1.14388,1.14442,17400000.0
2007-12-04 23:47:00,1.14365,1.14365,1.14319,1.14319,22600000.0
2007-12-04 23:48:00,1.14295,1.14329,1.14284,1.143,13800000.0
2007-12-04 23:49:00,1.14306,1.14311,1.14288,1.14307,5600000.0
2007-12-04 23:50:00,1.14296,1.14345,1.14285,1.14298,16600000.0
2007-12-04 23:51:00,1.14284,1.14302,1.14233,1.14233,10000000.0
2007-12-04 23:52:00,1.14307,1.14309,1.14282,1.14309,12600000.0
2007-12-04 23:53:00,1.14286,1.14321,1.14286,1.14321,18800000.0
2007-12-04 23:54:00,1.1433,1.14359,1.14313,1.14359,10600000.0
2007-12-04 23:55:00,1.14395,1.14441,1.14387,1.14407,13800000.0
2007-12-04 23:56:00,1.14386,1.14389,1.1434,1.14389,11000000.0
2007-12-04 23:57:00,1.14385,1.14399,1.14358,1.1437,19800000.0
2007-12-04 23:58:00,1.14382,1.14382,1.14326,1.14342,16800000.0
2007-12-04 23:59:00,1.14342,1.14363,1.14309,1.14363,15400000.0
2007-12-05 00:00:00,1.1421,1.1423,1.1421,1.1421,12200000.0
2007-12-05 00:01:00,1.14389,1.1443,1.14383,1.14392,12200000.0
2007-12-05 00:02:00,1.14424,1.14429,1.14411,1.14419,22200000.0
2007-12-05 00:03:00,1.142,1.1421,1.1419,1.1419,20000000.0
2007-12-05 00:04:00,1.142,1.1421,1.1413,1.1417,20000000.0
2007-12-05 00:05:00,1.14426,1.14455,1.14391,1.14452,20000000.0
2007-12-05 00:06:00,1.14426,1.14452,1.14406,1.14422,25800000.0
2007-12-05 00:07:00,1.14418,1.14431,1.14409,1.14409,8400000.0
2007-12-05 00:08:00,1.14372,1.14409,1.14372,1.14375,7800000.0
2007-12-05 00:09:00,1.14349,1.14389,1.14349,1.1437,32000000.0
2007-12-05 00:10:00,1.14364,1.14396,1.14352,1.14362,15600000.0
2007-12-05 00:11:00,1.14365,1.14414,1.14364,1.14414,9200000.0
2007-12-05 00:12:00,1.14429,1.14446,1.14414,1.14437,6400000.0
2007-12-05 00:13:00,1.14422,1.14434,1.14395,1.14434,28600000.0
2007-12-05 00:14:00,1.14471,1.14503,1.14451,1.14451,13600000.0
2007-12-05 00:15:00,1.14485,1.14526,1.14465,1.14526,20000000.0
2007-12-05 00:16:00,1.14431,1.14453,1.14431,1.14453,10800000.0
2007-12-05 00:17:00,1.14459,1.14477,1.14451,1.14458,8800000.0
2007-12-05 00:18:00,1.14475,1.14477,1.14449,1.14471,8400000.0
2007-12-05 00:19:00,1.14463,1.14464,1.14425,1.14425,13400000.0
2007-12-05 00:20:00,1.14421,1.14421,1.14387,1.14403,9200000.0
2007-12-05 00:21:00,1.14397,1.1441,1.14397,1.14405,8200000.0
2007-12-05 00:22:00,1.14411,1.14441,1.14396,1.14435,14400000.0
2007-12-05 00:23:00,1.14383,1.14417,1.14383,1.14397,27600000.0
2007-12-05 00:24:00,1.14401,1.14446,1.14401,1.14412,9000000.0
2007-12-05 00:25:00,1.14448,1.14472,1.14423,1.14456,30000000.0
2007-12-05 00:26:00,1.14425,1.14466,1.14425,1.14447,15200000.0
2007-12-05 00:27:00,1.14458,1.14473,1.14448,1.14451,9800000.0
2007-12-05 00:28:00,1.14448,1.14448,1.14405,1.1442,6800000.0
2007-12-05 00:29:00,1.14405,1.14439,1.14368,1.14383,10600000.0
2007-12-05 00:30:00,1.14363,1.14363,1.14314,1.14324,17800000.0
2007-12-05 00:31:00,1.14344,1.14409,1.14344,1.14396,20000000.0
2007-12-05 00:32:00,1.14363,1.14372,1.14302,1.1432,15800000.0
2007-12-05 00:33:00,1.14291,1.14291,1.1422,1.1422,16400000.0
2007-12-05 00:34:00,1.14258,1.14258,1.14209,1.14209,18800000.0
2007-12-05 00:35:00,1.14194,1.14257,1.14194,1.14239,20600000.0
2007-12-05 00:36:00,1.14272,1.14278,1.14219,1.14219,17400000.0
2007-12-05 00:37:00,1.14212,1.14254,1.14175,1.14223,18200000.0
2007-12-05 00:38:00,1.14275,1.14281,1.14206,1.14213,20400000.0
2007-12-05 00:39:00,1.14267,1.14267,1.14188,1.14188,17000000.0
2007-12-05 00:40:00,1.14227,1.14227,1.14186,1.14202,19600000.0
2007-12-05 00:41:00,1.14218,1.14234,1.14167,1.14167,17000000.0
2007-12-05 00:42:00,1.14161,1.14218,1.14161,1.14197,17800000.0
2007-12-05 00:43:00,1.1419,1.14212,1.14166,1.14166,20600000.0
2007-12-05 00:44:00,1.1415,1.14183,1.1414,1.1414,25400000.0
2007-12-05 00:45:00,1.14166,1.14199,1.14147,1.14147,24600000.0
2007-12-05 00:46:00,1.14151,1.14182,1.14141,1.14181,11200000.0
2007-12-05 00:47:00,1.14201,1.14229,1.14183,1.14229,21600000.0
2007-12-05 00:48:00,1.14163,1.14163,1.14098,1.14098,12400000.0
2007-12-05 00:49:00,1.14166,1.14166,1.14119,1.14131,13800000.0
2007-12-05 00:50:00,1.14149,1.14229,1.14149,1.14224,32600000.0
2007-12-05 00:51:00,1.14275,1.14275,1.14176,1.1421,24000000.0
2007-12-05 00:52:00,1.1425,1.14252,1.14162,1.14236,18400000.0
2007-12-05 00:53:00,1.14125,1.14182,1.14125,1.1418,25400000.0
2007-12-05 00:54:00,1.14207,1.14207,1.14162,1.14182,20800000.0
2007-12-05 00:55:00,1.14257,1.14257,1.14177,1.14187,26200000.0
2007-12-05 00:56:00,1.14187,1.14196,1.14137,1.14137,11600000.0
2007-12-05 00:57:00,1.1436,1.1441,1.1436,1.1441,18400000.0
2007-12-05 00:58:00,1.14147,1.14147,1.14096,1.14096,18400000.0
2007-12-05 00:59:00,1.14125,1.14141,1.1408,1.141,24200000.0
2007-12-05 01:00:00,1.1411,1.14133,1.14106,1.14128,25200000.0
2007-12-05 01:01:00,1.14112,1.14131,1.14108,1.1413,15000000.0
2007-12-05 01:02:00,1.14138,1.14188,1.14124,1.14133,25200000.0
2007-12-05 01:03:00,1.14148,1.14148,1.14122,1.14122,10600000.0
2007-12-05 01:04:00,1.14131,1.14131,1.14074,1.14074,9200000.0
2007-12-05 01:05:00,1.14146,1.14176,1.14139,1.14143,17400000.0
2007-12-05 01:06:00,1.1435,1.144,1.1435,1.1438,13800000.0
2007-12-05 01:07:00,1.14178,1.14207,1.14129,1.1416,13800000.0
2007-12-05 01:08:00,1.14165,1.14188,1.14146,1.14164,15600000.0
2007-12-05 01:09:00,1.14152,1.14201,1.14152,1.14173,13600000.0
2007-12-05 01:10:00,1.14152,1.14179,1.14135,1.14153,11400000.0
2007-12-05 01:11:00,1.14154,1.14154,1.14109,1.14153,9600000.0
2007-12-05 01:12:00,1.14207,1.14207,1.14173,1.14173,11600000.0
2007-12-05 01:13:00,1.14142,1.14163,1.14135,1.14145,14600000.0
2007-12-05 01:14:00,1.14185,1.14205,1.14185,1.14185,6200000.0
2007-12-05 01:15:00,1.14169,1.14171,1.14113,1.14113,28400000.0
2007-12-05 01:16:00,1.14143,1.14202,1.14143,1.1418,14000000.0
2007-12-05 01:17:00,1.14187,1.14241,1.14187,1.1422,7800000.0
2007-12-05 01:18:00,1.14193,1.14201,1.14152,1.14201,13800000.0
2007-12-05 01:19:00,1.14195,1.14207,1.14177,1.14177,15400000.0
2007-12-05 01:20:00,1.14166,1.14173,1.14134,1.14173,8000000.0
2007-12-05 01:21:00,1.14209,1.14243,1.14191,1.14234,12000000.0
2007-12-05 01:22:00,1.14189,1.14257,1.14189,1.14215,8200000.0
2007-12-05 01:23:00,1.14203,1.14229,1.14166,1.14191,6800000.0
2007-12-05 01:24:00,1.14224,1.14262,1.14204,1.14204,20400000.0
2007-12-05 01:25:00,1.14198,1.14222,1.14198,1.14211,14600000.0
2007-12-05 01:26:00,1.1421,1.14229,1.14183,1.14207,18200000.0
2007-12-05 01:27:00,1.14229,1.14257,1.14215,1.14233,14600000.0
2007-12-05 01:28:00,1.14275,1.14328,1.14247,1.14283,19800000.0
2007-12-05 01:29:00,1.1434,1.1434,1.14288,1.14334,12400000.0
2007-12-05 01:30:00,1.14287,1.1432,1.14263,1.14263,22600000.0
2007-12-05 01:31:00,1.14262,1.14309,1.14258,1.14269,20400000.0
2007-12-05 01:32:00,1.1425,1.14252,1.14192,1.14192,11400000.0
2007-12-05 01:33:00,1.1438,1.144,1.1434,1.1435,11000000.0
2007-12-05 01:34:00,1.14197,1.14234,1.14197,1.14201,11000000.0
2007-12-05 01:35:00,1.14211,1.14267,1.14211,1.14261,16200000.0
2007-12-05 01:36:00,1.1426,1.1426,1.14223,1.14259,10800000.0
2007-12-05 01:37:00,1.14247,1.14263,1.14238,1.14239,20800000.0
2007-12-05 01:38:00,1.14185,1.14245,1.14181,1.14205,27000000.0
2007-12-05 01:39:00,1.14258,1.1427,1.14247,1.1427,12600000.0
2007-12-05 01:40:00,1.14289,1.14349,1.14286,1.14286,26400000.0
2007-12-05 01:41:00,1.14318,1.14318,1.14197,1.14219,10400000.0
2007-12-05 01:42:00,1.14207,1.14272,1.14202,1.14256,34400000.0
2007-12-05 01:43:00,1.14238,1.14297,1.14232,1.14232,15800000.0
2007-12-05 01:44:00,1.1427,1.14284,1.14252,1.14255,17400000.0
2007-12-05 01:45:00,1.1433,1.1433,1.14268,1.14284,23600000.0
2007-12-05 01:46:00,1.14268,1.14344,1.14268,1.14344,6800000.0
2007-12-05 01:47:00,1.14303,1.14345,1.14287,1.14345,23200000.0
2007-12-05 01:48:00,1.14283,1.14308,1.14248,1.14308,21600000.0
2007-12-05 01:49:00,1.14315,1.14342,1.14288,1.14288,20400000.0
2007-12-05 01:50:00,1.14365,1.14365,1.14312,1.14324,7400000.0
2007-12-05 01:51:00,1.14348,1.1435,1.14312,1.1435,17000000.0
2007-12-05 01:52:00,1.14339,1.14368,1.14336,1.14348,12200000.0
2007-12-05 01:53:00,1.14368,1.1438,1.14338,1.14371,14200000.0
2007-12-05 01:54:00,1.14349,1.14365,1.14304,1.1433,14400000.0
2007-12-05 01:55:00,1.14328,1.14364,1.14321,1.14321,21400000.0
2007-12-05 01:56:00,1.14306,1.14331,1.14306,1.14331,5200000.0
2007-12-05 01:57:00,1.14325,1.14361,1.14319,1.1432,9400000.0
2007-12-05 01:58:00,1.14372,1.1441,1.14353,1.14387,6200000.0
2007-12-05 01:59:00,1.14342,1.14353,1.14317,1.1435,12000000.0
2007-12-05 02:00:00,1.14379,1.14401,1.14379,1.14391,16200000.0
2007-12-05 02:01:00,1.1437,1.1439,1.1437,1.14389,13200000.0
2007-12-05 02:02:00,1.14366,1.14366,1.14346,1.14346,19600000.0
2007-12-05 02:03:00,1.14317,1.14375,1.14317,1.14375,11600000.0
2007-12-05 02:04:00,1.14401,1.14401,1.14317,1.14344,20600000.0
2007-12-05 02:05:00,1.14381,1.14381,1.1432,1.14329,19000000.0
2007-12-05 02:06:00,1.14332,1.14332,1.14302,1.14316,13600000.0
2007-12-05 02:07:00,1.14307,1.14344,1.143,1.14323,17400000.0
2007-12-05 02:08:00,1.14302,1.14367,1.14302,1.14336,11000000.0
2007-12-05 02:09:00,1.14307,1.14336,1.14307,1.14315,22600000.0
2007-12-05 02:10:00,1.14296,1.14328,1.14285,1.14285,15600000.0
2007-12-05 02:11:00,1.14302,1.14324,1.14296,1.1431,15400000.0
2007-12-05 02:12:00,1.14309,1.14328,1.14288,1.14317,14400000.0
2007-12-05 02:13:00,1.14337,1.14362,1.14325,1.14329,38600000.0
2007-12-05 02:14:00,1.1432,1.14352,1.1432,1.14347,16400000.0
2007-12-05 02:15:00,1.14321,1.14365,1.14321,1.14365,3200000.0
2007-12-05 02:16:00,1.14319,1.14335,1.14313,1.14321,26800000.0
2007-12-05 02:17:00,1.14314,1.14337,1.14314,1.14327,18200000.0
2007-12-05 02:18:00,1.14298,1.14342,1.14298,1.14315,16000000.0
2007-12-05 02:19:00,1.14332,1.14346,1.14328,1.1434,12400000.0
2007-12-05 02:20:00,1.14345,1.14349,1.1432,1.14349,7800000.0
2007-12-05 02:21:00,1.14336,1.14382,1.14321,1.14382,18800000.0
2007-12-05 02:22:00,1.1449,1.1452,1.1448,1.1452,13800000.0
2007-12-05 02:23:00,1.14374,1.14417,1.14355,1.14366,13800000.0
2007-12-05 02:24:00,1.14351,1.14387,1.14335,1.14366,10000000.0
2007-12-05 02:25:00,1.14364,1.14422,1.14364,1.14422,22400000.0
2007-12-05 02:26:00,1.14417,1.14421,1.14406,1.14416,16000000.0
2007-12-05 02:27:00,1.14428,1.14428,1.1437,1.14402,14000000.0
2007-12-05 02:28:00,1.14421,1.14432,1.14383,1.14383,10000000.0
2007-12-05 02:29:00,1.14345,1.14394,1.1431,1.14326,15800000.0
2007-12-05 02:30:00,1.14256,1.14256,1.14134,1.14169,6200000.0
2007-12-05 02:31:00,1.142,1.14239,1.14153,1.14239,19800000.0
2007-12-05 02:32:00,1.14314,1.14328,1.14272,1.14285,14200000.0
2007-12-05 02:33:00,1.14284,1.1437,1.14284,1.14308,20000000.0
2007-12-05 02:34:00,1.14283,1.14283,1.14244,1.14244,19400000.0
2007-12-05 02:35:00,1.14246,1.14246,1.1421,1.1421,7800000.0
2007-12-05 02:36:00,1.14223,1.14241,1.14196,1.14237,19800000.0
2007-12-05 02:37:00,1.14242,1.14242,1.14191,1.14226,21800000.0
2007-12-05 02:38:00,1.14197,1.1421,1.14182,1.14185,29600000.0
2007-12-05 02:39:00,1.14162,1.14215,1.14151,1.14195,19400000.0
2007-12-05 02:40:00,1.14193,1.14193,1.14159,1.14192,21800000.0
2007-12-05 02:41:00,1.14207,1.14221,1.14181,1.14221,17400000.0
2007-12-05 02:42:00,1.14171,1.14209,1.14171,1.14209,11600000.0
2007-12-05 02:43:00,1.14229,1.14236,1.14171,1.14236,11200000.0
2007-12-05 02:44:00,1.14235,1.14268,1.14225,1.14258,20200000.0
2007-12-05 02:45:00,1.14259,1.14267,1.14231,1.14267,5200000.0
2007-12-05 02:46:00,1.14281,1.1432,1.14253,1.14259,10400000.0
2007-12-05 02:47:00,1.14267,1.14276,1.14207,1.14207,9400000.0
2007-12-05 02:48:00,1.1426,1.14287,1.14247,1.14271,18400000.0
2007-12-05 02:49:00,1.14238,1.14269,1.14183,1.1423,17400000.0
2007-12-05 02:50:00,1.14268,1.14268,1.14229,1.14265,21400000.0
2007-12-05 02:51:00,1.14225,1.14239,1.14205,1.14222,14800000.0
2007-12-05 02:52:00,1.14225,1.14227,1.14188,1.14227,13800000.0
2007-12-05 02:53:00,1.14221,1.14222,1.14205,1.1421,13800000.0
2007-12-05 02:54:00,1.14231,1.14252,1.14225,1.1424,19400000.0
2007-12-05 02:55:00,1.14198,1.14198,1.14171,1.14171,10000000.0
2007-12-05 02:56:00,1.14173,1.1424,1.14121,1.14125,18200000.0
2007-12-05 02:57:00,1.14099,1.14146,1.14092,1.14134,19600000.0
2007-12-05 02:58:00,1.14152,1.14152,1.14107,1.14107,17000000.0
2007-12-05 02:59:00,1.14149,1.14203,1.14144,1.14168,18400000.0
2007-12-05 03:00:00,1.14208,1.14229,1.14177,1.14202,16800000.0
2007-12-05 03:01:00,1.14156,1.14179,1.14115,1.14132,16000000.0
2007-12-05 03:02:00,1.14185,1.14225,1.14167,1.14225,16400000.0
2007-12-05 03:03:00,1.14246,1.1426,1.142,1.14258,13600000.0
2007-12-05 03:04:00,1.14241,1.14292,1.14196,1.14196,13200000.0
2007-12-05 03:05:00,1.14199,1.14268,1.14199,1.14249,12400000.0
2007-12-05 03:06:00,1.14256,1.14317,1.14256,1.14317,9000000.0
2007-12-05 03:07:00,1.14283,1.14304,1.14262,1.143,9800000.0
2007-12-05 03:08:00,1.14317,1.1434,1.14302,1.1433,15800000.0
2007-12-05 03:09:00,1.14363,1.14375,1.14337,1.14361,14000000.0
2007-12-05 03:10:00,1.14365,1.14395,1.14352,1.14395,14800000.0
2007-12-05 03:11:00,1.1441,1.1441,1.1438,1.1438,5200000.0
2007-12-05 03:12:00,1.14392,1.14428,1.14385,1.14406,17600000.0
2007-12-05 03:13:00,1.14404,1.14452,1.14383,1.14423,19400000.0
2007-12-05 03:14:00,1.1447,1.14479,1.14465,1.14465,10600000.0
2007-12-05 03:15:00,1.14462,1.14506,1.14462,1.14501,11200000.0
2007-12-05 03:16:00,1.14463,1.14515,1.14463,1.14512,9600000.0
2007-12-05 03:17:00,1.1449,1.14544,1.14473,1.14473,21800000.0
2007-12-05 03:18:00,1.14469,1.14469,1.14444,1.14455,9800000.0
2007-12-05 03:19:00,1.14466,1.14473,1.14451,1.14473,13600000.0
2007-12-05 03:20:00,1.14443,1.14444,1.14402,1.14433,17400000.0
2007-12-05 03:21:00,1.14413,1.14466,1.14413,1.14418,21200000.0
2007-12-05 03:22:00,1.14447,1.14484,1.14447,1.14462,10200000.0
2007-12-05 03:23:00,1.14449,1.14475,1.14424,1.14475,13400000.0
2007-12-05 03:24:00,1.14465,1.14486,1.14447,1.14447,9400000.0
2007-12-05 03:25:00,1.14421,1.14421,1.14369,1.14369,6800000.0
2007-12-05 03:26:00,1.14388,1.14423,1.14372,1.14379,26000000.0
2007-12-05 03:27:00,1.14386,1.14386,1.14359,1.14386,9600000.0
2007-12-05 03:28:00,1.1438,1.14391,1.14364,1.14364,19400000.0
2007-12-05 03:29:00,1.14374,1.14382,1.14356,1.14375,12600000.0
2007-12-05 03:30:00,1.14386,1.14395,1.14362,1.14374,11000000.0
2007-12-05 03:31:00,1.14372,1.14449,1.14368,1.14396,15000000.0
2007-12-05 03:32:00,1.14379,1.14422,1.14372,1.1439,8400000.0
2007-12-05 03:33:00,1.14398,1.14428,1.14357,1.14364,6200000.0
2007-12-05 03:34:00,1.14308,1.14363,1.14308,1.14345,14200000.0
2007-12-05 03:35:00,1.14384,1.14384,1.14328,1.14328,7600000.0
2007-12-05 03:36:00,1.14342,1.14347,1.14321,1.14347,19400000.0
2007-12-05 03:37:00,1.14361,1.14442,1.14361,1.14364,22000000.0
2007-12-05 03:38:00,1.14379,1.14431,1.14379,1.14381,12000000.0
2007-12-05 03:39:00,1.14387,1.14408,1.14387,1.1439,12000000.0
2007-12-05 03:40:00,1.14408,1.14408,1.14356,1.14382,13000000.0
2007-12-05 03:41:00,1.14377,1.14415,1.14375,1.14375,26800000.0
2007-12-05 03:42:00,1.14378,1.14385,1.14353,1.14385,6800000.0
2007-12-05 03:43:00,1.14398,1.14404,1.1437,1.14371,26000000.0
2007-12-05 03:44:00,1.14387,1.14387,1.14365,1.14365,13400000.0
2007-12-05 03:45:00,1.14336,1.14336,1.14321,1.14321,12400000.0
2007-12-05 03:46:00,1.14325,1.14365,1.14325,1.14365,6800000.0
2007-12-05 03:47:00,1.14363,1.14377,1.14353,1.14353,9200000.0
2007-12-05 03:48:00,1.14312,1.1436,1.14305,1.14319,13000000.0
2007-12-05 03:49:00,1.14289,1.14363,1.14289,1.14329,13200000.0
2007-12-05 03:50:00,1.14327,1.1434,1.14293,1.14293,25200000.0
2007-12-05 03:51:00,1.14345,1.14349,1.14324,1.14325,10200000.0
2007-12-05 03:52:00,1.14299,1.1432,1.14294,1.14294,23600000.0
2007-12-05 03:53:00,1.14292,1.14336,1.14281,1.14309,17200000.0
2007-12-05 03:54:00,1.1432,1.1432,1.14258,1.14285,10600000.0
2007-12-05 03:55:00,1.14254,1.14309,1.14252,1.14309,24200000.0
2007-12-05 03:56:00,1.14305,1.14307,1.14305,1.14307,3200000.0
2007-12-05 03:57:00,1.14319,1.14319,1.14275,1.14302,12200000.0
2007-12-05 03:58:00,1.1433,1.14336,1.14302,1.14327,18800000.0
2007-12-05 03:59:00,1.14292,1.14349,1.14273,1.14296,11400000.0
2007-12-05 04:00:00,1.14318,1.1432,1.14286,1.1432,20200000.0
2007-12-05 04:01:00,1.14345,1.14345,1.14272,1.14272,23200000.0
2007-12-05 04:02:00,1.14304,1.14304,1.14277,1.14303,14000000.0
2007-12-05 04:03:00,1.14316,1.14321,1.14294,1.14294,8800000.0
2007-12-05 04:04:00,1.14292,1.14328,1.14292,1.14328,9000000.0
2007-12-05 04:05:00,1.14373,1.14373,1.14339,1.14366,13400000.0
2007-12-05 04:06:00,1.14309,1.14322,1.14261,1.14322,13000000.0
2007-12-05 04:07:00,1.14288,1.14347,1.14282,1.14347,15000000.0
2007-12-05 04:08:00,1.14281,1.14334,1.14281,1.14334,30000000.0
2007-12-05 04:09:00,1.14323,1.14323,1.14303,1.1431,13000000.0
2007-12-05 04:10:00,1.14302,1.14344,1.14297,1.14315,11200000.0
2007-12-05 04:11:00,1.14283,1.14328,1.14283,1.14323,10600000.0
2007-12-05 04:12:00,1.14304,1.14322,1.14278,1.14278,18200000.0
2007-12-05 04:13:00,1.14289,1.14323,1.14265,1.14289,16600000.0
2007-12-05 04:14:00,1.14267,1.14273,1.14256,1.14272,12600000.0
2007-12-05 04:15:00,1.14312,1.14317,1.14283,1.14303,11000000.0
2007-12-05 04:16:00,1.1428,1.1428,1.14236,1.14236,18800000.0
2007-12-05 04:17:00,1.14236,1.14236,1.14219,1.14221,8000000.0
2007-12-05 04:18:00,1.14233,1.14238,1.14192,1.14215,16000000.0
2007-12-05 04:19:00,1.14272,1.14291,1.14234,1.14262,11600000.0
2007-12-05 04:20:00,1.14234,1.14248,1.14228,1.14228,14200000.0
2007-12-05 04:21:00,1.14195,1.14267,1.14195,1.14267,16400000.0
2007-12-05 04:22:00,1.14256,1.1428,1.14246,1.14255,13200000.0
2007-12-05 04:23:00,1.14245,1.14271,1.14217,1.14217,12600000.0
2007-12-05 04:24:00,1.14211,1.14225,1.14174,1.14194,9200000.0
2007-12-05 04:25:00,1.14204,1.14204,1.14161,1.14161,4400000.0
2007-12-05 04:26:00,1.14173,1.14177,1.14123,1.14149,28200000.0
2007-12-05 04:27:00,1.14178,1.14192,1.14134,1.1416,12400000.0
2007-12-05 04:28:00,1.14134,1.14206,1.14134,1.14206,22200000.0
2007-12-05 04:29:00,1.14199,1.14223,1.14186,1.14223,8000000.0
2007-12-05 04:30:00,1.14211,1.1422,1.1418,1.1422,22600000.0
2007-12-05 04:31:00,1.14197,1.14247,1.14174,1.14174,13200000.0
2007-12-05 04:32:00,1.14212,1.14212,1.14151,1.14153,9800000.0
2007-12-05 04:33:00,1.14164,1.14182,1.14135,1.1415,7800000.0
2007-12-05 04:34:00,1.14129,1.14193,1.14129,1.14176,17200000.0
2007-12-05 04:35:00,1.14177,1.14184,1.14144,1.14163,10600000.0
2007-12-05 04:36:00,1.14228,1.14267,1.14196,1.14203,18800000.0
2007-12-05 04:37:00,1.14226,1.14226,1.14204,1.14218,6800000.0
2007-12-05 04:38:00,1.14215,1.14244,1.14189,1.14224,12400000.0
2007-12-05 04:39:00,1.1422,1.14296,1.1422,1.14296,23000000.0
2007-12-05 04:40:00,1.14304,1.14334,1.14304,1.14306,24400000.0
2007-12-05 04:41:00,1.14281,1.14311,1.14281,1.14311,3200000.0
2007-12-05 04:42:00,1.14242,1.14282,1.14236,1.14257,42600000.0
2007-12-05 04:43:00,1.14247,1.14263,1.14191,1.14193,24000000.0
2007-12-05 04:44:00,1.14208,1.14247,1.14195,1.14242,22800000.0
2007-12-05 04:45:00,1.14216,1.14216,1.14154,1.14154,5200000.0
2007-12-05 04:46:00,1.14201,1.14217,1.14147,1.1419,9800000.0
2007-12-05 04:47:00,1.1446,1.145,1.1444,1.1449,9400000.0
2007-12-05 04:48:00,1.14177,1.14215,1.14176,1.14215,9400000.0
2007-12-05 04:49:00,1.1442,1.1444,1.1439,1.1443,7800000.0
2007-12-05 04:50:00,1.14199,1.14219,1.14197,1.14201,7800000.0
2007-12-05 04:51:00,1.14245,1.14283,1.14222,1.14283,9200000.0
2007-12-05 04:52:00,1.14269,1.14269,1.14223,1.14223,18200000.0
2007-12-05 04:53:00,1.1424,1.1424,1.14237,1.14237,9000000.0
2007-12-05 04:54:00,1.14262,1.14313,1.14262,1.143,12200000.0
2007-12-05 04:55:00,1.14308,1.14344,1.14308,1.14339,6800000.0
2007-12-05 04:56:00,1.14329,1.1433,1.14316,1.14321,10000000.0
2007-12-05 04:57:00,1.14322,1.14341,1.14322,1.14332,5200000.0
2007-12-05 04:58:00,1.14378,1.14382,1.14363,1.14369,11000000.0
2007-12-05 04:59:00,1.14365,1.14408,1.14346,1.14386,11000000.0
2007-12-05 05:00:00,1.14359,1.14414,1.14359,1.1437,14000000.0
2007-12-05 05:01:00,1.14367,1.14383,1.14358,1.14383,10600000.0
2007-12-05 05:02:00,1.1443,1.14449,1.14399,1.14403,9800000.0
2007-12-05 05:03:00,1.14387,1.14399,1.14371,1.14388,8400000.0
2007-12-05 05:04:00,1.14345,1.14345,1.14323,1.14323,6400000.0
2007-12-05 05:05:00,1.14336,1.1434,1.14276,1.14329,7400000.0
2007-12-05 05:06:00,1.14351,1.14425,1.14351,1.14384,10000000.0
2007-12-05 05:07:00,1.14332,1.14371,1.14328,1.14328,7800000.0
2007-12-05 05:08:00,1.14325,1.14333,1.14325,1.14333,2600000.0
2007-12-05 05:09:00,1.14327,1.14333,1.14307,1.14326,21400000.0
2007-12-05 05:10:00,1.14352,1.14372,1.14352,1.14372,7200000.0
2007-12-05 05:11:00,1.1434,1.14371,1.14337,1.14355,16600000.0
2007-12-05 05:12:00,1.14351,1.14351,1.14291,1.14291,11800000.0
2007-12-05 05:13:00,1.14319,1.1441,1.14281,1.1441,12000000.0
2007-12-05 05:14:00,1.14383,1.14411,1.14373,1.14395,12400000.0
2007-12-05 05:15:00,1.14406,1.14421,1.14368,1.14368,11200000.0
2007-12-05 05:16:00,1.14372,1.1439,1.14358,1.14373,10400000.0
2007-12-05 05:17:00,1.14337,1.14362,1.14336,1.14362,12200000.0
2007-12-05 05:18:00,1.1435,1.14361,1.14339,1.14361,12800000.0
2007-12-05 05:19:00,1.14357,1.14364,1.14327,1.14327,7200000.0
2007-12-05 05:20:00,1.14351,1.14381,1.14341,1.14354,20400000.0
2007-12-05 05:21:00,1.14373,1.14386,1.1434,1.1438,12200000.0
2007-12-05 05:22:00,1.14337,1.14355,1.14337,1.14355,9600000.0
2007-12-05 05:23:00,1.1434,1.14383,1.14339,1.14383,6200000.0
2007-12-05 05:24:00,1.14371,1.14371,1.1433,1.14364,12400000.0
2007-12-05 05:25:00,1.14326,1.14378,1.14312,1.14378,13200000.0
2007-12-05 05:26:00,1.14344,1.1439,1.14327,1.1436,14600000.0
2007-12-05 05:27:00,1.14337,1.14344,1.14326,1.14326,7000000.0
2007-12-05 05:28:00,1.14316,1.14369,1.14316,1.14369,9200000.0
2007-12-05 05:29:00,1.14335,1.14335,1.14333,1.14333,2600000.0
2007-12-05 05:30:00,1.14323,1.14367,1.14311,1.14339,11600000.0
2007-12-05 05:31:00,1.14312,1.14368,1.14312,1.14344,23600000.0
2007-12-05 05:32:00,1.14339,1.14374,1.14339,1.14354,16200000.0
2007-12-05 05:33:00,1.14376,1.14376,1.1434,1.1434,11400000.0
2007-12-05 05:34:00,1.1437,1.1439,1.1435,1.1439,15000000.0
2007-12-05 05:35:00,1.14371,1.14388,1.14338,1.14368,15000000.0
2007-12-05 05:36:00,1.14376,1.14401,1.14351,1.14364,31400000.0
2007-12-05 05:37:00,1.14373,1.14412,1.14359,1.14359,11600000.0
2007-12-05 05:38:00,1.1436,1.14372,1.1433,1.14362,13800000.0
2007-12-05 05:39:00,1.14365,1.14365,1.14333,1.14333,3600000.0
2007-12-05 05:40:00,1.14341,1.14349,1.14316,1.14349,6600000.0
2007-12-05 05:41:00,1.14337,1.14356,1.14337,1.14349,16200000.0
2007-12-05 05:42:00,1.14362,1.14394,1.14362,1.14365,10200000.0
2007-12-05 05:43:00,1.14391,1.14411,1.1436,1.14411,13000000.0
2007-12-05 05:44:00,1.1438,1.14416,1.14371,1.14416,21400000.0
2007-12-05 05:45:00,1.14376,1.144,1.14376,1.144,18800000.0
2007-12-05 05:46:00,1.14379,1.14418,1.14344,1.14418,10800000.0
2007-12-05 05:47:00,1.14408,1.14424,1.14408,1.14424,14800000.0
2007-12-05 05:48:00,1.14384,1.14415,1.14368,1.14389,8600000.0
2007-12-05 05:49:00,1.14337,1.1441,1.14337,1.14371,17800000.0
2007-12-05 05:50:00,1.14396,1.14405,1.14374,1.14405,14200000.0
2007-12-05 05:51:00,1.14397,1.14421,1.14378,1.14417,11200000.0
2007-12-05 05:52:00,1.14417,1.14426,1.1439,1.14408,16200000.0
2007-12-05 05:53:00,1.14418,1.14418,1.144,1.144,4000000.0
2007-12-05 05:54:00,1.14461,1.14474,1.14438,1.14474,16600000.0
2007-12-05 05:55:00,1.14488,1.14488,1.14422,1.14424,10400000.0
2007-12-05 05:56:00,1.14414,1.1444,1.14375,1.14397,17000000.0
2007-12-05 05:57:00,1.14412,1.14416,1.14387,1.14416,10800000.0
2007-12-05 05:58:00,1.14431,1.14435,1.14418,1.14432,11400000.0
2007-12-05 05:59:00,1.14473,1.14473,1.14387,1.14424,11000000.0
2007-12-05 06:00:00,1.14418,1.1446,1.14418,1.14432,14600000.0
2007-12-05 06:01:00,1.14446,1.14453,1.14406,1.14417,8000000.0
2007-12-05 06:02:00,1.14397,1.14428,1.14389,1.14389,4200000.0
2007-12-05 06:03:00,1.14391,1.14391,1.14345,1.14345,7600000.0
2007-12-05 06:04:00,1.14359,1.14367,1.14351,1.14358,14600000.0
2007-12-05 06:05:00,1.14306,1.14364,1.14296,1.14323,16400000.0
2007-12-05 06:06:00,1.14314,1.14361,1.14292,1.14351,16200000.0
2007-12-05 06:07:00,1.14324,1.14351,1.14315,1.14315,6800000.0
2007-12-05 06:08:00,1.14325,1.14359,1.14284,1.14309,21200000.0
2007-12-05 06:09:00,1.14311,1.14337,1.1431,1.14321,19000000.0
2007-12-05 06:10:00,1.14342,1.14342,1.14316,1.14316,10600000.0
2007-12-05 06:11:00,1.14347,1.14347,1.14294,1.14308,18600000.0
2007-12-05 06:12:00,1.14326,1.14329,1.14319,1.14319,11600000.0
2007-12-05 06:13:00,1.14337,1.14362,1.14331,1.14332,15600000.0
2007-12-05 06:14:00,1.14318,1.14333,1.14283,1.14316,16600000.0
2007-12-05 06:15:00,1.14323,1.14359,1.14322,1.14359,11000000.0
2007-12-05 06:16:00,1.14334,1.14334,1.14267,1.14267,9400000.0
2007-12-05 06:17:00,1.14319,1.14332,1.14304,1.14318,8600000.0
2007-12-05 06:18:00,1.1431,1.14342,1.14298,1.14306,18200000.0
2007-12-05 06:19:00,1.14285,1.14304,1.14231,1.14254,17400000.0
2007-12-05 06:20:00,1.14282,1.1432,1.14282,1.1431,35400000.0
2007-12-05 06:21:00,1.14291,1.14298,1.14255,1.14295,12400000.0
2007-12-05 06:22:00,1.14289,1.14345,1.14289,1.14345,13600000.0
2007-12-05 06:23:00,1.14269,1.14361,1.14269,1.14361,10000000.0
2007-12-05 06:24:00,1.14327,1.14346,1.14303,1.1434,8400000.0
2007-12-05 06:25:00,1.14378,1.14378,1.14322,1.14322,18600000.0
2007-12-05 06:26:00,1.14354,1.14377,1.14344,1.14357,10600000.0
2007-12-05 06:27:00,1.1432,1.14354,1.14296,1.14339,12200000.0
2007-12-05 06:28:00,1.14352,1.14352,1.14327,1.14348,10000000.0
2007-12-05 06:29:00,1.14327,1.1433,1.14277,1.14316,7400000.0
2007-12-05 06:30:00,1.14297,1.14305,1.14277,1.14288,9800000.0
2007-12-05 06:31:00,1.14306,1.14306,1.14276,1.14285,10600000.0
2007-12-05 06:32:00,1.14268,1.14305,1.14268,1.14287,21600000.0
2007-12-05 06:33:00,1.14319,1.14323,1.14284,1.14317,13800000.0
2007-12-05 06:34:00,1.1432,1.14336,1.14313,1.14336,12400000.0
2007-12-05 06:35:00,1.14312,1.14327,1.14287,1.14287,12400000.0
2007-12-05 06:36:00,1.14274,1.14333,1.14234,1.14333,21800000.0
2007-12-05 06:37:00,1.14297,1.14307,1.14277,1.14307,7200000.0
2007-12-05 06:38:00,1.14291,1.14323,1.14272,1.14272,8400000.0
2007-12-05 06:39:00,1.1421,1.14325,1.1421,1.14298,11800000.0
2007-12-05 06:40:00,1.14303,1.14309,1.14275,1.14286,17200000.0
2007-12-05 06:41:00,1.1432,1.14347,1.14308,1.14347,17000000.0
2007-12-05 06:42:00,1.14298,1.14325,1.14298,1.14321,14800000.0
2007-12-05 06:43:00,1.14333,1.14374,1.14333,1.14338,10200000.0
2007-12-05 06:44:00,1.14346,1.14364,1.14297,1.14364,17000000.0
2007-12-05 06:45:00,1.14382,1.144,1.14372,1.144,15200000.0
2007-12-05 06:46:00,1.1442,1.14451,1.14413,1.14423,11600000.0
2007-12-05 06:47:00,1.14434,1.14454,1.14403,1.14403,13800000.0
2007-12-05 06:48:00,1.14414,1.14466,1.14402,1.14422,25600000.0
2007-12-05 06:49:00,1.14412,1.1442,1.14367,1.14383,9800000.0
2007-12-05 06:50:00,1.14369,1.14421,1.14369,1.1442,10200000.0
2007-12-05 06:51:00,1.14429,1.14443,1.14423,1.14441,7800000.0
2007-12-05 06:52:00,1.14417,1.14427,1.1435,1.14396,14600000.0
2007-12-05 06:53:00,1.14384,1.14384,1.14339,1.14346,10600000.0
2007-12-05 06:54:00,1.14414,1.14421,1.14364,1.14421,23000000.0
2007-12-05 06:55:00,1.1442,1.1442,1.1436,1.14395,10200000.0
2007-12-05 06:56:00,1.14357,1.14394,1.14342,1.14394,12200000.0
2007-12-05 06:57:00,1.1434,1.14373,1.14339,1.14362,12800000.0
2007-12-05 06:58:00,1.14339,1.1434,1.14328,1.1434,6000000.0
2007-12-05 06:59:00,1.14272,1.14329,1.1425,1.14329,9200000.0
2007-12-05 07:00:00,1.1438,1.1438,1.14337,1.14337,10800000.0
2007-12-05 07:01:00,1.14342,1.14376,1.14331,1.14346,8800000.0
2007-12-05 07:02:00,1.14371,1.14409,1.14356,1.14363,9000000.0
2007-12-05 07:03:00,1.14335,1.14387,1.14335,1.14387,14800000.0
2007-12-05 07:04:00,1.14357,1.14367,1.1433,1.14336,15000000.0
2007-12-05 07:05:00,1.14322,1.14322,1.14262,1.14271,12800000.0
2007-12-05 07:06:00,1.14292,1.14312,1.14232,1.14232,17800000.0
2007-12-05 07:07:00,1.14281,1.14322,1.14281,1.14322,11400000.0
2007-12-05 07:08:00,1.14238,1.14317,1.14238,1.14301,24200000.0
2007-12-05 07:09:00,1.14345,1.14345,1.14247,1.14264,17800000.0
2007-12-05 07:10:00,1.1425,1.14265,1.14245,1.14245,7400000.0
2007-12-05 07:11:00,1.14227,1.1425,1.14187,1.14241,13200000.0
2007-12-05 07:12:00,1.14212,1.14212,1.14169,1.14179,23800000.0
2007-12-05 07:13:00,1.14189,1.14214,1.14189,1.14192,12200000.0
2007-12-05 07:14:00,1.14174,1.14202,1.14165,1.14165,6200000.0
2007-12-05 07:15:00,1.14209,1.14213,1.14168,1.14198,22600000.0
2007-12-05 07:16:00,1.14189,1.14211,1.14166,1.14169,15600000.0
2007-12-05 07:17:00,1.14221,1.14241,1.14193,1.14241,15800000.0
2007-12-05 07:18:00,1.14204,1.1424,1.14197,1.14209,13600000.0
2007-12-05 07:19:00,1.1413,1.1416,1.1413,1.1415,10000000.0
2007-12-05 07:20:00,1.14244,1.14256,1.14213,1.14213,10000000.0
2007-12-05 07:21:00,1.14182,1.14188,1.14153,1.14188,18600000.0
2007-12-05 07:22:00,1.14215,1.14264,1.14215,1.14222,9800000.0
2007-12-05 07:23:00,1.1415,1.1417,1.1415,1.1416,12400000.0
2007-12-05 07:24:00,1.14219,1.14219,1.14183,1.14183,12400000.0
2007-12-05 07:25:00,1.14213,1.14263,1.14207,1.14263,20600000.0
2007-12-05 07:26:00,1.14241,1.1427,1.14205,1.1422,31800000.0
2007-12-05 07:27:00,1.1424,1.14271,1.14198,1.14198,18600000.0
2007-12-05 07:28:00,1.14203,1.14256,1.14197,1.14245,18200000.0
2007-12-05 07:29:00,1.14254,1.14254,1.14214,1.14237,9400000.0
2007-12-05 07:30:00,1.14235,1.14255,1.14213,1.14255,20400000.0
2007-12-05 07:31:00,1.14187,1.14189,1.14164,1.14168,8800000.0
2007-12-05 07:32:00,1.14253,1.14264,1.14214,1.14264,12400000.0
2007-12-05 07:33:00,1.14227,1.14263,1.14219,1.14246,19600000.0
2007-12-05 07:34:00,1.14237,1.14279,1.14237,1.14254,12000000.0
2007-12-05 07:35:00,1.14243,1.14243,1.14199,1.14199,4800000.0
2007-12-05 07:36:00,1.14175,1.14246,1.14175,1.14186,8200000.0
2007-12-05 07:37:00,1.14207,1.14239,1.14207,1.14226,20400000.0
2007-12-05 07:38:00,1.14232,1.14263,1.14225,1.1423,14600000.0
2007-12-05 07:39:00,1.1425,1.1425,1.1425,1.1425,19200000.0
2007-12-05 07:40:00,1.14215,1.14264,1.14215,1.14263,19200000.0
2007-12-05 07:41:00,1.14245,1.14271,1.1422,1.14271,23800000.0
2007-12-05 07:42:00,1.14248,1.14279,1.14238,1.14279,14600000.0
2007-12-05 07:43:00,1.14267,1.14267,1.14161,1.14161,11800000.0
2007-12-05 07:44:00,1.14145,1.14192,1.14145,1.14192,11600000.0
2007-12-05 07:45:00,1.14199,1.14209,1.14196,1.14196,8400000.0
2007-12-05 07:46:00,1.14176,1.14208,1.14165,1.14208,15800000.0
2007-12-05 07:47:00,1.14179,1.14203,1.14141,1.14141,19400000.0
2007-12-05 07:48:00,1.14169,1.1419,1.14169,1.1419,14400000.0
2007-12-05 07:49:00,1.14173,1.14197,1.14171,1.14171,5200000.0
2007-12-05 07:50:00,1.1413,1.14196,1.1413,1.14179,11000000.0
2007-12-05 07:51:00,1.14161,1.14195,1.1416,1.14195,9000000.0
2007-12-05 07:52:00,1.14204,1.14204,1.14144,1.14144,8000000.0
2007-12-05 07:53:00,1.14164,1.1418,1.1415,1.1417,7600000.0
2007-12-05 07:54:00,1.14147,1.14174,1.14145,1.14164,10400000.0
2007-12-05 07:55:00,1.14144,1.14177,1.14104,1.14151,19400000.0
2007-12-05 07:56:00,1.14151,1.14171,1.14109,1.14153,16200000.0
2007-12-05 07:57:00,1.14137,1.14179,1.14109,1.14155,13000000.0
2007-12-05 07:58:00,1.14131,1.14146,1.1411,1.1411,10800000.0
2007-12-05 07:59:00,1.14189,1.14189,1.14135,1.14167,11000000.0
2007-12-05 08:00:00,1.14163,1.1418,1.14162,1.14176,17000000.0
2007-12-05 08:01:00,1.14203,1.14215,1.14198,1.14198,16400000.0
2007-12-05 08:02:00,1.14196,1.14205,1.14142,1.14157,24800000.0
2007-12-05 08:03:00,1.1415,1.14203,1.14148,1.14148,13200000.0
2007-12-05 08:04:00,1.14126,1.14181,1.14123,1.14181,17000000.0
2007-12-05 08:05:00,1.14168,1.142,1.14147,1.14147,10000000.0
2007-12-05 08:06:00,1.14137,1.14168,1.14113,1.1414,16400000.0
2007-12-05 08:07:00,1.14175,1.14175,1.14122,1.14123,18400000.0
2007-12-05 08:08:00,1.141,1.14159,1.141,1.14102,23800000.0
2007-12-05 08:09:00,1.14151,1.14156,1.14123,1.14123,9000000.0
2007-12-05 08:10:00,1.1417,1.1417,1.141,1.14131,7800000.0
2007-12-05 08:11:00,1.14158,1.14158,1.14127,1.14128,11800000.0
2007-12-05 08:12:00,1.1411,1.14126,1.14086,1.14126,16200000.0
2007-12-05 08:13:00,1.14133,1.14185,1.14133,1.14175,10000000.0
2007-12-05 08:14:00,1.14134,1.14177,1.14134,1.14177,19600000.0
2007-12-05 08:15:00,1.14138,1.14138,1.14083,1.14083,14400000.0
2007-12-05 08:16:00,1.14067,1.14131,1.14053,1.14053,28000000.0
2007-12-05 08:17:00,1.14107,1.14142,1.14077,1.14077,15200000.0
2007-12-05 08:18:00,1.14104,1.14114,1.14104,1.14107,8400000.0
2007-12-05 08:19:00,1.14102,1.14121,1.14074,1.14084,11000000.0
2007-12-05 08:20:00,1.14076,1.1414,1.14076,1.1414,8400000.0
2007-12-05 08:21:00,1.14105,1.14156,1.14105,1.14156,16800000.0
2007-12-05 08:22:00,1.14168,1.14168,1.14132,1.1416,6200000.0
2007-12-05 08:23:00,1.14135,1.14141,1.14115,1.14141,10400000.0
2007-12-05 08:24:00,1.14144,1.14151,1.14126,1.14126,15800000.0
2007-12-05 08:25:00,1.14116,1.14136,1.14105,1.14124,10600000.0
2007-12-05 08:26:00,1.14124,1.14182,1.14124,1.14129,9800000.0
2007-12-05 08:27:00,1.14111,1.14146,1.14111,1.14146,22200000.0
2007-12-05 08:28:00,1.14144,1.14184,1.14144,1.14168,16200000.0
2007-12-05 08:29:00,1.14148,1.14159,1.14091,1.14159,16600000.0
2007-12-05 08:30:00,1.14133,1.14172,1.14129,1.14134,14200000.0
2007-12-05 08:31:00,1.14125,1.14158,1.14125,1.14148,11400000.0
2007-12-05 08:32:00,1.14158,1.14262,1.14143,1.14262,10000000.0
2007-12-05 08:33:00,1.1421,1.14234,1.14195,1.14225,5200000.0
2007-12-05 08:34:00,1.14214,1.1423,1.14209,1.14209,12800000.0
2007-12-05 08:35:00,1.14215,1.14223,1.14176,1.142,10400000.0
2007-12-05 08:36:00,1.14212,1.14238,1.14207,1.14233,19600000.0
2007-12-05 08:37:00,1.14228,1.14234,1.14195,1.14208,13800000.0
2007-12-05 08:38:00,1.14228,1.14228,1.14225,1.14225,2600000.0
2007-12-05 08:39:00,1.14208,1.14252,1.14208,1.14215,8400000.0
2007-12-05 08:40:00,1.14231,1.14266,1.14208,1.14266,13200000.0
2007-12-05 08:41:00,1.14293,1.14293,1.14211,1.14211,19600000.0
2007-12-05 08:42:00,1.14181,1.14216,1.14155,1.14162,30600000.0
2007-12-05 08:43:00,1.14163,1.14208,1.14163,1.14166,17400000.0
2007-12-05 08:44:00,1.14169,1.14178,1.14168,1.14172,6800000.0
2007-12-05 08:45:00,1.14189,1.14196,1.14156,1.14195,10400000.0
2007-12-05 08:46:00,1.1418,1.14201,1.14172,1.14184,12400000.0
2007-12-05 08:47:00,1.14182,1.14225,1.14161,1.14161,23800000.0
2007-12-05 08:48:00,1.14169,1.14213,1.14163,1.14189,16000000.0
2007-12-05 08:49:00,1.14199,1.14211,1.14174,1.14187,25400000.0
2007-12-05 08:50:00,1.14217,1.14247,1.14201,1.14228,14800000.0
2007-12-05 08:51:00,1.14169,1.14285,1.14169,1.14285,9800000.0
2007-12-05 08:52:00,1.14277,1.143,1.14239,1.14271,10600000.0
2007-12-05 08:53:00,1.14222,1.14222,1.1415,1.1415,8000000.0
2007-12-05 08:54:00,1.14176,1.14176,1.14136,1.1416,10800000.0
2007-12-05 08:55:00,1.14155,1.14155,1.14065,1.14065,13200000.0
2007-12-05 08:56:00,1.14066,1.14136,1.14066,1.14092,13600000.0
2007-12-05 08:57:00,1.14106,1.14216,1.14106,1.14216,14200000.0
2007-12-05 08:58:00,1.1423,1.14233,1.14193,1.14198,7400000.0
2007-12-05 08:59:00,1.14204,1.14224,1.14201,1.14201,14600000.0
2007-12-05 09:00:00,1.14205,1.14218,1.14191,1.14218,11200000.0
2007-12-05 09:01:00,1.14162,1.14222,1.14162,1.14204,18000000.0
2007-12-05 09:02:00,1.14194,1.14238,1.14187,1.14238,14600000.0
2007-12-05 09:03:00,1.14159,1.14211,1.14147,1.14211,8800000.0
2007-12-05 09:04:00,1.14155,1.14176,1.14122,1.14144,25600000.0
2007-12-05 09:05:00,1.14071,1.14108,1.1403,1.14046,21600000.0
2007-12-05 09:06:00,1.1406,1.1406,1.14018,1.14041,13600000.0
2007-12-05 09:07:00,1.14025,1.14083,1.14001,1.14083,9600000.0
2007-12-05 09:08:00,1.14044,1.14074,1.14026,1.14026,32200000.0
2007-12-05 09:09:00,1.14028,1.14068,1.14021,1.14068,12400000.0
2007-12-05 09:10:00,1.14077,1.14079,1.14052,1.14061,20000000.0
2007-12-05 09:11:00,1.14083,1.141,1.1406,1.14079,23000000.0
2007-12-05 09:12:00,1.14087,1.14133,1.14087,1.14128,15000000.0
2007-12-05 09:13:00,1.14133,1.14143,1.14105,1.14105,12400000.0
2007-12-05 09:14:00,1.14111,1.14136,1.14098,1.14136,17200000.0
2007-12-05 09:15:00,1.14139,1.1416,1.14131,1.1416,13200000.0
2007-12-05 09:16:00,1.14133,1.14141,1.14097,1.14126,16200000.0
2007-12-05 09:17:00,1.14078,1.14109,1.14044,1.14074,10000000.0
2007-12-05 09:18:00,1.14056,1.14114,1.14056,1.14092,16800000.0
2007-12-05 09:19:00,1.14101,1.14114,1.14072,1.14084,24000000.0
2007-12-05 09:20:00,1.14095,1.1412,1.14056,1.14069,10600000.0
2007-12-05 09:21:00,1.14075,1.14075,1.14017,1.14037,10600000.0
2007-12-05 09:22:00,1.14048,1.14084,1.14046,1.14054,13200000.0
2007-12-05 09:23:00,1.1414,1.1416,1.1414,1.1414,19400000.0
2007-12-05 09:24:00,1.14113,1.14149,1.14098,1.14117,19400000.0
2007-12-05 09:25:00,1.14081,1.14081,1.14064,1.14077,26600000.0
2007-12-05 09:26:00,1.14092,1.14108,1.14082,1.14096,26200000.0
2007-12-05 09:27:00,1.141,1.14103,1.14089,1.14091,14400000.0
2007-12-05 09:28:00,1.14102,1.14157,1.14101,1.14123,14400000.0
2007-12-05 09:29:00,1.14081,1.14121,1.14081,1.14098,10800000.0
2007-12-05 09:30:00,1.14094,1.14094,1.14064,1.14066,8000000.0
2007-12-05 09:31:00,1.14056,1.14141,1.14056,1.14141,17200000.0
2007-12-05 09:32:00,1.14076,1.14093,1.14071,1.14081,11800000.0
2007-12-05 09:33:00,1.14087,1.14094,1.14048,1.14048,17600000.0
2007-12-05 09:34:00,1.1412,1.14133,1.14066,1.14098,17000000.0
2007-12-05 09:35:00,1.14102,1.14118,1.14101,1.14101,20600000.0
2007-12-05 09:36:00,1.14126,1.14159,1.14098,1.14099,11800000.0
2007-12-05 09:37:00,1.14099,1.14107,1.14093,1.14095,11000000.0
2007-12-05 09:38:00,1.14083,1.14119,1.1406,1.14119,21000000.0
2007-12-05 09:39:00,1.14127,1.14127,1.14076,1.14076,11200000.0
2007-12-05 09:40:00,1.14086,1.14146,1.14086,1.141,11200000.0
2007-12-05 09:41:00,1.14059,1.14128,1.14059,1.14099,10200000.0
2007-12-05 09:42:00,1.14077,1.14167,1.14077,1.14123,18200000.0
2007-12-05 09:43:00,1.14085,1.14133,1.1408,1.14133,16400000.0
2007-12-05 09:44:00,1.14101,1.14149,1.14098,1.14149,21600000.0
2007-12-05 09:45:00,1.14159,1.14159,1.14088,1.14108,29800000.0
2007-12-05 09:46:00,1.14069,1.14095,1.14046,1.14078,18800000.0
2007-12-05 09:47:00,1.1422,1.1427,1.1422,1.1422,11600000.0
2007-12-05 09:48:00,1.14081,1.14081,1.14026,1.14026,11600000.0
2007-12-05 09:49:00,1.14046,1.14085,1.14046,1.14077,12000000.0
2007-12-05 09:50:00,1.14055,1.14087,1.14043,1.14043,16800000.0
2007-12-05 09:51:00,1.14066,1.14093,1.1406,1.14074,19800000.0
2007-12-05 09:52:00,1.14085,1.14085,1.14053,1.14085,22400000.0
2007-12-05 09:53:00,1.1408,1.14092,1.14029,1.14087,14800000.0
2007-12-05 09:54:00,1.14058,1.14106,1.14058,1.14086,31400000.0
2007-12-05 09:55:00,1.14096,1.14153,1.14096,1.14119,12200000.0
2007-12-05 09:56:00,1.1414,1.14146,1.14129,1.14129,16600000.0
2007-12-05 09:57:00,1.14151,1.14151,1.14083,1.14102,15000000.0
2007-12-05 09:58:00,1.14102,1.14102,1.14041,1.14066,24800000.0
2007-12-05 09:59:00,1.14071,1.14094,1.1406,1.14086,20600000.0
2007-12-05 10:00:00,1.14098,1.14098,1.14051,1.14064,29400000.0
2007-12-05 10:01:00,1.14024,1.14031,1.13989,1.13989,13000000.0
2007-12-05 10:02:00,1.14046,1.14073,1.14009,1.1405,15000000.0
2007-12-05 10:03:00,1.14052,1.14082,1.14035,1.14035,8000000.0
2007-12-05 10:04:00,1.14051,1.14122,1.14051,1.14083,25000000.0
2007-12-05 10:05:00,1.14103,1.14103,1.14046,1.14047,15000000.0
2007-12-05 10:06:00,1.1403,1.14068,1.14012,1.1405,10800000.0
2007-12-05 10:07:00,1.1406,1.1409,1.14038,1.14043,24200000.0
2007-12-05 10:08:00,1.14024,1.14079,1.14024,1.14049,26200000.0
2007-12-05 10:09:00,1.14064,1.14078,1.14046,1.14049,18000000.0
2007-12-05 10:10:00,1.14102,1.1412,1.14102,1.14116,14600000.0
2007-12-05 10:11:00,1.14099,1.14125,1.14099,1.14104,18600000.0
2007-12-05 10:12:00,1.1412,1.14154,1.14113,1.14135,22600000.0
2007-12-05 10:13:00,1.14146,1.14189,1.14143,1.14163,16600000.0
2007-12-05 10:14:00,1.14077,1.14077,1.13969,1.14002,17000000.0
2007-12-05 10:15:00,1.14077,1.14138,1.14045,1.14138,16600000.0
2007-12-05 10:16:00,1.14133,1.1414,1.14098,1.14101,15800000.0
2007-12-05 10:17:00,1.14089,1.14122,1.14072,1.14107,15400000.0
2007-12-05 10:18:00,1.14105,1.14106,1.14051,1.14085,18200000.0
2007-12-05 10:19:00,1.14093,1.14131,1.14093,1.14099,18600000.0
2007-12-05 10:20:00,1.14099,1.14148,1.14089,1.14124,9800000.0
2007-12-05 10:21:00,1.14087,1.14131,1.14081,1.14094,13000000.0
2007-12-05 10:22:00,1.14112,1.14133,1.14102,1.14133,7600000.0
2007-12-05 10:23:00,1.1411,1.14155,1.1411,1.1413,25000000.0
2007-12-05 10:24:00,1.14114,1.14151,1.14092,1.1411,13200000.0
2007-12-05 10:25:00,1.14105,1.14105,1.14044,1.14053,24000000.0
2007-12-05 10:26:00,1.14078,1.14087,1.14047,1.14062,17000000.0
2007-12-05 10:27:00,1.14117,1.14117,1.14024,1.14062,12600000.0
2007-12-05 10:28:00,1.1371,1.1373,1.1369,1.1371,14600000.0
2007-12-05 10:29:00,1.14052,1.1411,1.14052,1.14054,14600000.0
2007-12-05 10:30:00,1.14043,1.14078,1.14034,1.14071,14400000.0
2007-12-05 10:31:00,1.14105,1.1413,1.14094,1.14123,11400000.0
2007-12-05 10:32:00,1.14122,1.14124,1.14087,1.14089,11200000.0
2007-12-05 10:33:00,1.14065,1.14145,1.14065,1.14109,20000000.0
2007-12-05 10:34:00,1.14096,1.14165,1.14096,1.14165,10000000.0
2007-12-05 10:35:00,1.14151,1.1416,1.14117,1.14117,14200000.0
2007-12-05 10:36:00,1.14103,1.14141,1.141,1.14141,18000000.0
2007-12-05 10:37:00,1.14154,1.14172,1.1414,1.1415,32800000.0
2007-12-05 10:38:00,1.14158,1.14158,1.14107,1.14131,18200000.0
2007-12-05 10:39:00,1.14135,1.14191,1.14135,1.14142,9000000.0
2007-12-05 10:40:00,1.14161,1.14193,1.14149,1.14149,26400000.0
2007-12-05 10:41:00,1.14137,1.14192,1.14137,1.14154,16400000.0
2007-12-05 10:42:00,1.1418,1.14217,1.14159,1.14179,15800000.0
2007-12-05 10:43:00,1.14156,1.14193,1.14152,1.1416,20000000.0
2007-12-05 10:44:00,1.14209,1.14209,1.14185,1.14193,19600000.0
2007-12-05 10:45:00,1.14158,1.14162,1.14131,1.14143,13000000.0
2007-12-05 10:46:00,1.14157,1.14188,1.14157,1.14182,17600000.0
2007-12-05 10:47:00,1.14177,1.1422,1.14147,1.14171,20400000.0
2007-12-05 10:48:00,1.14227,1.14234,1.14176,1.14234,18800000.0
2007-12-05 10:49:00,1.14169,1.14211,1.14152,1.14185,13200000.0
2007-12-05 10:50:00,1.14192,1.14192,1.14116,1.14149,15000000.0
2007-12-05 10:51:00,1.1417,1.1417,1.14132,1.14132,13800000.0
2007-12-05 10:52:00,1.14136,1.14161,1.14114,1.14114,26600000.0
2007-12-05 10:53:00,1.14124,1.14154,1.1411,1.14132,14800000.0
2007-12-05 10:54:00,1.1413,1.14158,1.14122,1.14155,18200000.0
2007-12-05 10:55:00,1.14101,1.1411,1.14046,1.14055,13200000.0
2007-12-05 10:56:00,1.14052,1.14086,1.14025,1.14025,7200000.0
2007-12-05 10:57:00,1.1406,1.14098,1.14044,1.14044,18400000.0
2007-12-05 10:58:00,1.14073,1.14087,1.14008,1.14058,10800000.0
2007-12-05 10:59:00,1.14011,1.14075,1.13991,1.13991,10600000.0
2007-12-05 11:00:00,1.14019,1.14034,1.13989,1.14034,14800000.0
2007-12-05 11:01:00,1.13995,1.14039,1.13988,1.13999,7400000.0
2007-12-05 11:02:00,1.13986,1.14007,1.13953,1.13986,18400000.0
2007-12-05 11:03:00,1.13976,1.13997,1.13943,1.13954,13800000.0
2007-12-05 11:04:00,1.13904,1.13946,1.13898,1.13898,16800000.0
2007-12-05 11:05:00,1.13903,1.1396,1.13903,1.13946,19200000.0
2007-12-05 11:06:00,1.13994,1.14012,1.13949,1.13949,11600000.0
2007-12-05 11:07:00,1.13914,1.1398,1.13856,1.13908,11000000.0
2007-12-05 11:08:00,1.13901,1.13939,1.13901,1.13913,13000000.0
2007-12-05 11:09:00,1.13857,1.13857,1.13714,1.13714,22600000.0
2007-12-05 11:10:00,1.13643,1.13675,1.13627,1.13631,12200000.0
2007-12-05 11:11:00,1.13553,1.13609,1.13553,1.13559,31400000.0
2007-12-05 11:12:00,1.1358,1.13654,1.1358,1.13639,38200000.0
2007-12-05 11:13:00,1.13661,1.13694,1.13601,1.13641,17200000.0
2007-12-05 11:14:00,1.13626,1.13626,1.1359,1.13595,16400000.0
2007-12-05 11:15:00,1.1362,1.13647,1.13606,1.13613,27800000.0
2007-12-05 11:16:00,1.13541,1.13597,1.13541,1.13578,13200000.0
2007-12-05 11:17:00,1.13604,1.13641,1.13603,1.13628,17000000.0
2007-12-05 11:18:00,1.13624,1.13679,1.13624,1.13679,9400000.0
2007-12-05 11:19:00,1.13716,1.13716,1.13617,1.13651,9400000.0
2007-12-05 11:20:00,1.13665,1.1371,1.13665,1.13695,11200000.0
2007-12-05 11:21:00,1.13693,1.13731,1.13682,1.13704,13400000.0
2007-12-05 11:22:00,1.13713,1.13726,1.13651,1.13658,21000000.0
2007-12-05 11:23:00,1.13709,1.13709,1.13638,1.13654,11600000.0
2007-12-05 11:24:00,1.13664,1.13693,1.13664,1.13693,19400000.0
2007-12-05 11:25:00,1.13658,1.13678,1.1362,1.13678,16400000.0
2007-12-05 11:26:00,1.13653,1.13674,1.13649,1.13652,10600000.0
2007-12-05 11:27:00,1.13688,1.13688,1.13655,1.13655,22800000.0
2007-12-05 11:28:00,1.13648,1.13678,1.1364,1.1364,11400000.0
2007-12-05 11:29:00,1.13705,1.13708,1.13681,1.13701,16200000.0
2007-12-05 11:30:00,1.13668,1.13703,1.1366,1.13703,34000000.0
2007-12-05 11:31:00,1.13658,1.13693,1.13656,1.13678,14000000.0
2007-12-05 11:32:00,1.13631,1.13631,1.13587,1.13595,25200000.0
2007-12-05 11:33:00,1.13582,1.13614,1.13562,1.13581,8800000.0
2007-12-05 11:34:00,1.13557,1.13631,1.13557,1.13621,20000000.0
2007-12-05 11:35:00,1.13625,1.13625,1.13484,1.13484,16800000.0
2007-12-05 11:36:00,1.13527,1.13552,1.13521,1.13552,21400000.0
2007-12-05 11:37:00,1.13569,1.13586,1.13554,1.13586,11000000.0
2007-12-05 11:38:00,1.13591,1.13614,1.13551,1.13613,34000000.0
2007-12-05 11:39:00,1.1357,1.13604,1.13529,1.13604,14600000.0
2007-12-05 11:40:00,1.136,1.136,1.13534,1.13534,13800000.0
2007-12-05 11:41:00,1.13603,1.13618,1.13581,1.13589,18000000.0
2007-12-05 11:42:00,1.13588,1.13619,1.13575,1.13619,23400000.0
2007-12-05 11:43:00,1.13592,1.13645,1.13561,1.13585,10000000.0
2007-12-05 11:44:00,1.13601,1.13632,1.13592,1.13592,11000000.0
2007-12-05 11:45:00,1.13614,1.13614,1.1356,1.13582,13400000.0
2007-12-05 11:46:00,1.13579,1.13618,1.1357,1.1357,18800000.0
2007-12-05 11:47:00,1.13623,1.13623,1.1355,1.1362,24400000.0
2007-12-05 11:48:00,1.13602,1.13662,1.13602,1.13614,31200000.0
2007-12-05 11:49:00,1.13576,1.13597,1.13563,1.13597,8400000.0
2007-12-05 11:50:00,1.13612,1.13617,1.1356,1.1356,11400000.0
2007-12-05 11:51:00,1.13603,1.13642,1.13585,1.13642,16400000.0
2007-12-05 11:52:00,1.13615,1.13643,1.13598,1.13615,21400000.0
2007-12-05 11:53:00,1.13589,1.1361,1.13582,1.13601,13600000.0
2007-12-05 11:54:00,1.1362,1.13628,1.13569,1.13612,25200000.0
2007-12-05 11:55:00,1.13631,1.13645,1.13582,1.13584,18600000.0
2007-12-05 11:56:00,1.13576,1.13596,1.13555,1.13596,11800000.0
2007-12-05 11:57:00,1.13583,1.13583,1.13533,1.13575,25400000.0
2007-12-05 11:58:00,1.13575,1.13596,1.13572,1.13577,25400000.0
2007-12-05 11:59:00,1.13612,1.13612,1.13571,1.13571,11600000.0
2007-12-05 12:00:00,1.13579,1.1359,1.13537,1.13566,14000000.0
2007-12-05 12:01:00,1.1357,1.13575,1.13524,1.13574,8600000.0
2007-12-05 12:02:00,1.13557,1.13557,1.13507,1.13545,8600000.0
2007-12-05 12:03:00,1.13544,1.13575,1.13508,1.13527,25200000.0
2007-12-05 12:04:00,1.13518,1.13573,1.1348,1.13507,22400000.0
2007-12-05 12:05:00,1.1351,1.13542,1.13487,1.13522,15600000.0
2007-12-05 12:06:00,1.13493,1.13509,1.13462,1.13491,21600000.0
2007-12-05 12:07:00,1.13504,1.13504,1.13458,1.13458,12600000.0
2007-12-05 12:08:00,1.13522,1.13522,1.13473,1.13476,31000000.0
2007-12-05 12:09:00,1.136,1.136,1.136,1.136,15200000.0
2007-12-05 12:10:00,1.1358,1.1359,1.1356,1.1356,15200000.0
2007-12-05 12:11:00,1.13482,1.13482,1.13425,1.13429,15200000.0
2007-12-05 12:12:00,1.13413,1.13436,1.13374,1.13412,16400000.0
2007-12-05 12:13:00,1.13433,1.13433,1.13409,1.13409,9800000.0
2007-12-05 12:14:00,1.13457,1.1348,1.13428,1.13476,13400000.0
2007-12-05 12:15:00,1.13454,1.13507,1.13423,1.13433,12200000.0
2007-12-05 12:16:00,1.1342,1.13442,1.13405,1.13407,11600000.0
2007-12-05 12:17:00,1.13437,1.13483,1.13437,1.13478,17000000.0
2007-12-05 12:18:00,1.13468,1.13498,1.13468,1.13489,6000000.0
2007-12-05 12:19:00,1.13483,1.13502,1.1348,1.1348,22400000.0
2007-12-05 12:20:00,1.13472,1.13498,1.1347,1.13498,18800000.0
2007-12-05 12:21:00,1.13519,1.13519,1.13446,1.13507,21400000.0
2007-12-05 12:22:00,1.13516,1.13551,1.13503,1.13551,23200000.0
2007-12-05 12:23:00,1.13501,1.1353,1.13454,1.13454,10800000.0
2007-12-05 12:24:00,1.13499,1.13535,1.13477,1.13504,6800000.0
2007-12-05 12:25:00,1.13503,1.13519,1.13483,1.13503,11600000.0
2007-12-05 12:26:00,1.13523,1.13526,1.13479,1.13487,19000000.0
2007-12-05 12:27:00,1.1351,1.13522,1.13479,1.13522,10600000.0
2007-12-05 12:28:00,1.13484,1.13492,1.13461,1.13487,17200000.0
2007-12-05 12:29:00,1.13501,1.13525,1.13475,1.1348,17200000.0
2007-12-05 12:30:00,1.13485,1.13522,1.13482,1.13502,13000000.0
2007-12-05 12:31:00,1.13512,1.13526,1.13512,1.13526,15800000.0
2007-12-05 12:32:00,1.13522,1.13528,1.13463,1.13477,115800000.0
2007-12-05 12:33:00,1.13477,1.13477,1.13443,1.1345,10600000.0
2007-12-05 12:34:00,1.13459,1.13463,1.13443,1.13447,17800000.0
2007-12-05 12:35:00,1.13486,1.13496,1.13477,1.13483,6800000.0
2007-12-05 12:36:00,1.135,1.13527,1.13474,1.13474,12800000.0
2007-12-05 12:37:00,1.13506,1.13521,1.13501,1.13521,13800000.0
2007-12-05 12:38:00,1.13526,1.13526,1.13495,1.13495,9600000.0
2007-12-05 12:39:00,1.13491,1.13509,1.13475,1.13499,19000000.0
2007-12-05 12:40:00,1.13488,1.13489,1.13427,1.13489,22800000.0
2007-12-05 12:41:00,1.13496,1.135,1.13424,1.13462,9400000.0
2007-12-05 12:42:00,1.13478,1.13478,1.13417,1.1345,13400000.0
2007-12-05 12:43:00,1.13438,1.13438,1.13398,1.13398,7400000.0
2007-12-05 12:44:00,1.13425,1.13446,1.13411,1.13433,9000000.0
2007-12-05 12:45:00,1.13441,1.13465,1.13435,1.13435,28400000.0
2007-12-05 12:46:00,1.13465,1.13475,1.1344,1.13475,10800000.0
2007-12-05 12:47:00,1.13445,1.13482,1.13432,1.13482,16000000.0
2007-12-05 12:48:00,1.13481,1.13481,1.13386,1.13421,18000000.0
2007-12-05 12:49:00,1.13465,1.13487,1.13456,1.13463,17000000.0
2007-12-05 12:50:00,1.13468,1.13522,1.13458,1.13522,16400000.0
2007-12-05 12:51:00,1.13512,1.13551,1.135,1.13504,22600000.0
2007-12-05 12:52:00,1.13492,1.13503,1.13475,1.13482,9400000.0
2007-12-05 12:53:00,1.13513,1.13513,1.13466,1.13486,25200000.0
2007-12-05 12:54:00,1.13483,1.13521,1.13483,1.13486,10000000.0
2007-12-05 12:55:00,1.13523,1.13544,1.13506,1.13506,14400000.0
2007-12-05 12:56:00,1.1351,1.1355,1.1351,1.1353,22000000.0
2007-12-05 12:57:00,1.13525,1.13556,1.13504,1.13556,22000000.0
2007-12-05 12:58:00,1.13546,1.13557,1.13537,1.13537,16800000.0
2007-12-05 12:59:00,1.13553,1.13553,1.13505,1.13529,10400000.0
2007-12-05 13:00:00,1.13529,1.13549,1.13529,1.13543,21200000.0
2007-12-05 13:01:00,1.13577,1.13592,1.1353,1.1355,10800000.0
2007-12-05 13:02:00,1.13553,1.13565,1.13538,1.13538,8800000.0
2007-12-05 13:03:00,1.13576,1.13576,1.13528,1.13554,16200000.0
2007-12-05 13:04:00,1.1355,1.13583,1.13544,1.13567,14600000.0
2007-12-05 13:05:00,1.13592,1.13599,1.13542,1.13594,19000000.0
2007-12-05 13:06:00,1.1358,1.13599,1.13576,1.13577,17400000.0
2007-12-05 13:07:00,1.1355,1.13573,1.13519,1.13519,17200000.0
2007-12-05 13:08:00,1.13535,1.13586,1.1351,1.1351,79800000.0
2007-12-05 13:09:00,1.13534,1.1356,1.13533,1.1356,19800000.0
2007-12-05 13:10:00,1.13549,1.13606,1.13543,1.13547,10800000.0
2007-12-05 13:11:00,1.13543,1.13544,1.13517,1.13517,12400000.0
2007-12-05 13:12:00,1.13514,1.1354,1.13509,1.1354,38000000.0
2007-12-05 13:13:00,1.13516,1.13557,1.13488,1.13512,16800000.0
2007-12-05 13:14:00,1.13476,1.13531,1.13476,1.13531,10600000.0
2007-12-05 13:15:00,1.1351,1.13565,1.13505,1.13532,14200000.0
2007-12-05 13:16:00,1.1352,1.13529,1.1351,1.13529,8000000.0
2007-12-05 13:17:00,1.13548,1.13548,1.13503,1.13503,4200000.0
2007-12-05 13:18:00,1.13506,1.13556,1.13488,1.13521,23400000.0
2007-12-05 13:19:00,1.13499,1.13514,1.13469,1.13481,24400000.0
2007-12-05 13:20:00,1.13483,1.13522,1.13482,1.13522,12000000.0
2007-12-05 13:21:00,1.13499,1.13526,1.13474,1.13526,30400000.0
2007-12-05 13:22:00,1.13499,1.13537,1.13483,1.13537,29800000.0
2007-12-05 13:23:00,1.13493,1.13499,1.13466,1.13499,18800000.0
2007-12-05 13:24:00,1.1351,1.1352,1.1351,1.1352,18600000.0
2007-12-05 13:25:00,1.13499,1.13553,1.1349,1.1349,18600000.0
2007-12-05 13:26:00,1.13514,1.13514,1.13469,1.135,11600000.0
2007-12-05 13:27:00,1.13527,1.13567,1.13515,1.13537,14000000.0
2007-12-05 13:28:00,1.13559,1.13587,1.1355,1.1357,70600000.0
2007-12-05 13:29:00,1.13605,1.13605,1.13535,1.13535,18000000.0
2007-12-05 13:30:00,1.13502,1.13541,1.13502,1.13518,22800000.0
2007-12-05 13:31:00,1.135,1.13563,1.135,1.13512,18000000.0
2007-12-05 13:32:00,1.13523,1.13555,1.13505,1.13555,19000000.0
2007-12-05 13:33:00,1.13514,1.13514,1.1348,1.1348,26200000.0
2007-12-05 13:34:00,1.13489,1.13504,1.13457,1.13474,11600000.0
2007-12-05 13:35:00,1.13493,1.13493,1.13451,1.1347,16600000.0
2007-12-05 13:36:00,1.13479,1.13508,1.13453,1.13453,11600000.0
2007-12-05 13:37:00,1.13475,1.13524,1.13448,1.13524,12400000.0
2007-12-05 13:38:00,1.13509,1.13514,1.13469,1.13494,10000000.0
2007-12-05 13:39:00,1.13539,1.13559,1.13504,1.13525,15400000.0
2007-12-05 13:40:00,1.13505,1.13587,1.13505,1.1353,17000000.0
2007-12-05 13:41:00,1.13517,1.13523,1.13505,1.13523,13200000.0
2007-12-05 13:42:00,1.1353,1.13569,1.13517,1.13551,19600000.0
2007-12-05 13:43:00,1.13538,1.13539,1.13502,1.13502,19600000.0
2007-12-05 13:44:00,1.1351,1.13539,1.13483,1.13497,15800000.0
2007-12-05 13:45:00,1.13477,1.13537,1.13452,1.13537,15600000.0
2007-12-05 13:46:00,1.13511,1.13545,1.13506,1.13506,22800000.0
2007-12-05 13:47:00,1.1353,1.1353,1.13481,1.13485,11800000.0
2007-12-05 13:48:00,1.1349,1.13508,1.13471,1.13499,12200000.0
2007-12-05 13:49:00,1.13512,1.13567,1.13478,1.13567,11000000.0
2007-12-05 13:50:00,1.13528,1.13529,1.13469,1.13522,11600000.0
2007-12-05 13:51:00,1.13532,1.13532,1.13493,1.13496,5000000.0
2007-12-05 13:52:00,1.13481,1.13507,1.13469,1.13489,13000000.0
2007-12-05 13:53:00,1.13442,1.13456,1.13442,1.13454,12000000.0
2007-12-05 13:54:00,1.13458,1.13503,1.1345,1.13503,20200000.0
2007-12-05 13:55:00,1.13465,1.13524,1.13465,1.13511,9600000.0
2007-12-05 13:56:00,1.1349,1.13514,1.13479,1.13479,23200000.0
2007-12-05 13:57:00,1.13501,1.13509,1.13494,1.13494,3600000.0
2007-12-05 13:58:00,1.135,1.13509,1.13462,1.13483,32600000.0
2007-12-05 13:59:00,1.13455,1.13472,1.13436,1.13472,11400000.0
2007-12-05 14:00:00,1.134,1.1344,1.134,1.134,15800000.0
2007-12-05 14:01:00,1.13457,1.13488,1.13407,1.13452,15800000.0
2007-12-05 14:02:00,1.13483,1.13508,1.13475,1.13495,22000000.0
2007-12-05 14:03:00,1.13495,1.13512,1.13475,1.13499,13600000.0
2007-12-05 14:04:00,1.13472,1.13513,1.13466,1.13466,9600000.0
2007-12-05 14:05:00,1.13456,1.13489,1.13456,1.13465,12400000.0
2007-12-05 14:06:00,1.13461,1.13472,1.13431,1.13431,9000000.0
2007-12-05 14:07:00,1.13437,1.13437,1.13368,1.13397,11200000.0
2007-12-05 14:08:00,1.13467,1.13498,1.13467,1.13498,11000000.0
2007-12-05 14:09:00,1.13413,1.13448,1.13403,1.13411,9400000.0
2007-12-05 14:10:00,1.13409,1.13419,1.13388,1.13408,16600000.0
2007-12-05 14:11:00,1.13425,1.13458,1.134,1.13458,16200000.0
2007-12-05 14:12:00,1.13444,1.13466,1.13403,1.1344,18600000.0
2007-12-05 14:13:00,1.13462,1.13462,1.13397,1.13457,17400000.0
2007-12-05 14:14:00,1.13433,1.13455,1.13426,1.13451,10400000.0
2007-12-05 14:15:00,1.13465,1.13507,1.13458,1.13507,17200000.0
2007-12-05 14:16:00,1.13492,1.13526,1.13468,1.13482,12200000.0
2007-12-05 14:17:00,1.13461,1.13509,1.1346,1.1348,9800000.0
2007-12-05 14:18:00,1.13478,1.13514,1.13459,1.13514,7400000.0
2007-12-05 14:19:00,1.13515,1.13515,1.13475,1.13504,46600000.0
2007-12-05 14:20:00,1.13474,1.13524,1.13452,1.13475,18000000.0
2007-12-05 14:21:00,1.13483,1.13502,1.13473,1.13493,12800000.0
2007-12-05 14:22:00,1.13473,1.13513,1.13473,1.13509,26200000.0
2007-12-05 14:23:00,1.13494,1.13511,1.13449,1.13487,29400000.0
2007-12-05 14:24:00,1.13476,1.13499,1.13444,1.13444,8800000.0
2007-12-05 14:25:00,1.135,1.1354,1.13475,1.13532,19200000.0
2007-12-05 14:26:00,1.13533,1.13533,1.13475,1.13475,10400000.0
2007-12-05 14:27:00,1.13474,1.13537,1.13474,1.13483,15200000.0
2007-12-05 14:28:00,1.13492,1.13537,1.13473,1.13537,17200000.0
2007-12-05 14:29:00,1.13475,1.13526,1.13475,1.13526,22400000.0
2007-12-05 14:30:00,1.13514,1.13534,1.13503,1.13534,7400000.0
2007-12-05 14:31:00,1.13538,1.13538,1.13487,1.13499,13400000.0
2007-12-05 14:32:00,1.13495,1.13501,1.13461,1.13461,35400000.0
2007-12-05 14:33:00,1.13493,1.13527,1.13468,1.13527,25200000.0
2007-12-05 14:34:00,1.13513,1.13513,1.13481,1.13496,11800000.0
2007-12-05 14:35:00,1.13483,1.13508,1.13448,1.13448,11800000.0
2007-12-05 14:36:00,1.13481,1.13534,1.13465,1.13534,14000000.0
2007-12-05 14:37:00,1.13494,1.13534,1.13451,1.1347,11600000.0
2007-12-05 14:38:00,1.13446,1.13488,1.1343,1.13458,12800000.0
2007-12-05 14:39:00,1.13477,1.13489,1.13457,1.13457,18200000.0
2007-12-05 14:40:00,1.13437,1.1349,1.1342,1.1349,10800000.0
2007-12-05 14:41:00,1.13473,1.13516,1.13453,1.13513,67600000.0
2007-12-05 14:42:00,1.13491,1.13527,1.13483,1.13501,16400000.0
2007-12-05 14:43:00,1.13469,1.13518,1.1346,1.13477,23000000.0
2007-12-05 14:44:00,1.13445,1.13484,1.13445,1.13457,12400000.0
2007-12-05 14:45:00,1.13451,1.13476,1.13442,1.13454,20200000.0
2007-12-05 14:46:00,1.13461,1.13471,1.13449,1.13462,25600000.0
2007-12-05 14:47:00,1.13473,1.13505,1.13433,1.13433,14000000.0
2007-12-05 14:48:00,1.13492,1.13537,1.13481,1.13523,22600000.0
2007-12-05 14:49:00,1.13535,1.13535,1.13491,1.13491,7400000.0
2007-12-05 14:50:00,1.1332,1.1334,1.1329,1.1332,19400000.0
2007-12-05 14:51:00,1.13544,1.13547,1.1351,1.13515,19400000.0
2007-12-05 14:52:00,1.135,1.13537,1.135,1.13537,24200000.0
2007-12-05 14:53:00,1.13494,1.13511,1.13478,1.13478,24600000.0
2007-12-05 14:54:00,1.13518,1.13524,1.13496,1.13498,15400000.0
2007-12-05 14:55:00,1.13548,1.13548,1.13487,1.13514,10600000.0
2007-12-05 14:56:00,1.13508,1.13516,1.13483,1.13483,24600000.0
2007-12-05 14:57:00,1.13462,1.13493,1.13448,1.13462,21800000.0
2007-12-05 14:58:00,1.1343,1.1343,1.13388,1.13388,6800000.0
2007-12-05 14:59:00,1.13375,1.13422,1.13365,1.13373,15000000.0
2007-12-05 15:00:00,1.13386,1.13434,1.13386,1.13399,24400000.0
2007-12-05 15:01:00,1.13375,1.1342,1.13375,1.13411,13800000.0
2007-12-05 15:02:00,1.1343,1.13508,1.1343,1.1348,10400000.0
2007-12-05 15:03:00,1.13471,1.13489,1.13445,1.13445,12800000.0
2007-12-05 15:04:00,1.13462,1.13466,1.13433,1.13441,10600000.0
2007-12-05 15:05:00,1.13434,1.13458,1.1341,1.1342,19400000.0
2007-12-05 15:06:00,1.13404,1.13427,1.13381,1.13383,41000000.0
2007-12-05 15:07:00,1.13374,1.13396,1.13315,1.13315,8200000.0
2007-12-05 15:08:00,1.133,1.13322,1.13284,1.13284,6800000.0
2007-12-05 15:09:00,1.1328,1.13304,1.13273,1.1329,19000000.0
2007-12-05 15:10:00,1.13277,1.13321,1.13224,1.13224,17600000.0
2007-12-05 15:11:00,1.13243,1.13299,1.1323,1.13275,11000000.0
2007-12-05 15:12:00,1.13261,1.13306,1.13229,1.13273,18600000.0
2007-12-05 15:13:00,1.13276,1.13311,1.13256,1.13278,92600000.0
2007-12-05 15:14:00,1.13278,1.13305,1.1324,1.13305,17800000.0
2007-12-05 15:15:00,1.13242,1.13242,1.13201,1.13201,10200000.0
2007-12-05 15:16:00,1.13188,1.13261,1.13188,1.13245,13000000.0
2007-12-05 15:17:00,1.13211,1.13237,1.13191,1.13217,6200000.0
2007-12-05 15:18:00,1.13217,1.13321,1.13217,1.13319,10000000.0
2007-12-05 15:19:00,1.13303,1.13307,1.13279,1.13307,10000000.0
2007-12-05 15:20:00,1.133,1.133,1.13281,1.13282,10600000.0
2007-12-05 15:21:00,1.13318,1.13336,1.13284,1.1329,19800000.0
2007-12-05 15:22:00,1.13281,1.1331,1.13238,1.13241,15200000.0
2007-12-05 15:23:00,1.13279,1.13279,1.13213,1.13213,24600000.0
2007-12-05 15:24:00,1.13241,1.13291,1.13234,1.13275,14800000.0
2007-12-05 15:25:00,1.13285,1.13319,1.13254,1.13254,14400000.0
2007-12-05 15:26:00,1.13234,1.13271,1.13234,1.13268,4600000.0
2007-12-05 15:27:00,1.13277,1.13286,1.13232,1.13286,16000000.0
2007-12-05 15:28:00,1.13243,1.13255,1.13222,1.13222,6800000.0
2007-12-05 15:29:00,1.13282,1.13299,1.13262,1.13293,16600000.0
2007-12-05 15:30:00,1.13278,1.13322,1.13251,1.13305,18000000.0
2007-12-05 15:31:00,1.13306,1.13339,1.13302,1.13316,10400000.0
2007-12-05 15:32:00,1.13382,1.13382,1.13333,1.13333,15800000.0
2007-12-05 15:33:00,1.13394,1.13429,1.13381,1.13407,152200000.0
2007-12-05 15:34:00,1.13407,1.13441,1.13388,1.13435,27000000.0
2007-12-05 15:35:00,1.13451,1.13472,1.13436,1.13441,13600000.0
2007-12-05 15:36:00,1.13436,1.13436,1.13383,1.13405,17200000.0
2007-12-05 15:37:00,1.13359,1.13393,1.13278,1.13294,14400000.0
2007-12-05 15:38:00,1.13299,1.13314,1.13282,1.13314,11800000.0
2007-12-05 15:39:00,1.13329,1.13336,1.1331,1.1332,13000000.0
2007-12-05 15:40:00,1.13335,1.13382,1.13335,1.13356,11000000.0
2007-12-05 15:41:00,1.13371,1.13371,1.13344,1.13348,18200000.0
2007-12-05 15:42:00,1.13362,1.13378,1.13315,1.13315,11400000.0
2007-12-05 15:43:00,1.13305,1.13329,1.13269,1.13269,16000000.0
2007-12-05 15:44:00,1.13327,1.13372,1.13318,1.13357,102800000.0
2007-12-05 15:45:00,1.13301,1.13322,1.13229,1.13277,23800000.0
2007-12-05 15:46:00,1.13264,1.13264,1.13206,1.13206,25000000.0
2007-12-05 15:47:00,1.13302,1.13312,1.13266,1.13266,10800000.0
2007-12-05 15:48:00,1.13298,1.13323,1.13281,1.13281,14400000.0
2007-12-05 15:49:00,1.13314,1.13348,1.13314,1.13337,64800000.0
2007-12-05 15:50:00,1.13328,1.13331,1.13286,1.13331,13400000.0
2007-12-05 15:51:00,1.13307,1.1331,1.13303,1.1331,7400000.0
2007-12-05 15:52:00,1.13296,1.13317,1.13287,1.13312,21600000.0
2007-12-05 15:53:00,1.13309,1.13373,1.1329,1.13333,17200000.0
2007-12-05 15:54:00,1.13338,1.13361,1.13296,1.13339,16800000.0
2007-12-05 15:55:00,1.13368,1.13422,1.13368,1.13383,13200000.0
2007-12-05 15:56:00,1.13412,1.13429,1.13383,1.1341,7400000.0
2007-12-05 15:57:00,1.13439,1.13489,1.13439,1.13489,24200000.0
2007-12-05 15:58:00,1.13465,1.13478,1.13407,1.13407,12200000.0
2007-12-05 15:59:00,1.13421,1.13462,1.13421,1.13445,15400000.0
2007-12-05 16:00:00,1.13448,1.13476,1.13419,1.13443,115200000.0
2007-12-05 16:01:00,1.13475,1.13525,1.13457,1.13489,22600000.0
2007-12-05 16:02:00,1.13485,1.13544,1.13484,1.13491,99200000.0
2007-12-05 16:03:00,1.13482,1.13523,1.13481,1.13507,82400000.0
2007-12-05 16:04:00,1.13502,1.1352,1.1348,1.13511,13600000.0
2007-12-05 16:05:00,1.13449,1.13491,1.13441,1.13491,15200000.0
2007-12-05 16:06:00,1.13475,1.13525,1.13462,1.13525,16400000.0
2007-12-05 16:07:00,1.13506,1.13526,1.13506,1.13526,3600000.0
2007-12-05 16:08:00,1.13551,1.13556,1.13528,1.13539,62200000.0
2007-12-05 16:09:00,1.13545,1.13559,1.1353,1.1353,18400000.0
2007-12-05 16:10:00,1.13534,1.13551,1.1348,1.13517,74800000.0
2007-12-05 16:11:00,1.13529,1.13553,1.1349,1.13493,21600000.0
2007-12-05 16:12:00,1.13564,1.13591,1.1356,1.13564,14600000.0
2007-12-05 16:13:00,1.13579,1.13592,1.13547,1.13561,14800000.0
2007-12-05 16:14:00,1.13593,1.13593,1.13504,1.13558,28000000.0
2007-12-05 16:15:00,1.13566,1.13604,1.13566,1.13603,9400000.0
2007-12-05 16:16:00,1.13609,1.13609,1.13582,1.13601,16200000.0
2007-12-05 16:17:00,1.13588,1.13624,1.13553,1.13554,23600000.0
2007-12-05 16:18:00,1.13557,1.13572,1.13515,1.13528,10400000.0
2007-12-05 16:19:00,1.1351,1.13609,1.1351,1.13609,13800000.0
2007-12-05 16:20:00,1.13552,1.13586,1.13552,1.13586,17800000.0
2007-12-05 16:21:00,1.13612,1.13612,1.13558,1.13572,8400000.0
2007-12-05 16:22:00,1.13574,1.13631,1.13552,1.13561,12800000.0
2007-12-05 16:23:00,1.13567,1.13607,1.13544,1.13569,21200000.0
2007-12-05 16:24:00,1.13571,1.13621,1.13571,1.13607,11400000.0
2007-12-05 16:25:00,1.13578,1.13583,1.13568,1.13583,12400000.0
2007-12-05 16:26:00,1.13617,1.13617,1.13546,1.13549,18400000.0
2007-12-05 16:27:00,1.13561,1.13607,1.13538,1.13544,14400000.0
2007-12-05 16:28:00,1.13574,1.13601,1.13571,1.13592,11400000.0
2007-12-05 16:29:00,1.13562,1.13617,1.13562,1.13607,19800000.0
2007-12-05 16:30:00,1.13627,1.13671,1.13617,1.1362,17000000.0
2007-12-05 16:31:00,1.13615,1.13625,1.13571,1.13625,15200000.0
2007-12-05 16:32:00,1.13607,1.13641,1.13582,1.13582,23200000.0
2007-12-05 16:33:00,1.13591,1.13637,1.13578,1.1361,22600000.0
2007-12-05 16:34:00,1.13595,1.13648,1.13571,1.13648,9800000.0
2007-12-05 16:35:00,1.13609,1.13651,1.13601,1.13615,13000000.0
2007-12-05 16:36:00,1.13595,1.13645,1.1359,1.13602,10800000.0
2007-12-05 16:37:00,1.13595,1.13598,1.13528,1.1356,12400000.0
2007-12-05 16:38:00,1.13532,1.13593,1.13532,1.13593,13800000.0
2007-12-05 16:39:00,1.13574,1.13593,1.13566,1.13584,9000000.0
2007-12-05 16:40:00,1.13565,1.13625,1.13539,1.13625,18800000.0
2007-12-05 16:41:00,1.13641,1.13666,1.13597,1.13597,16200000.0
2007-12-05 16:42:00,1.1361,1.13621,1.1357,1.13576,73600000.0
2007-12-05 16:43:00,1.13574,1.13623,1.13539,1.13573,16800000.0
2007-12-05 16:44:00,1.1356,1.1356,1.13512,1.13513,21400000.0
2007-12-05 16:45:00,1.13534,1.13561,1.13507,1.13521,17600000.0
2007-12-05 16:46:00,1.13523,1.13537,1.13482,1.13488,15200000.0
2007-12-05 16:47:00,1.13514,1.13541,1.13503,1.13512,11200000.0
2007-12-05 16:48:00,1.13492,1.13509,1.13474,1.13474,11800000.0
2007-12-05 16:49:00,1.13443,1.13464,1.13402,1.13428,29400000.0
2007-12-05 16:50:00,1.13422,1.13446,1.13391,1.13413,12200000.0
2007-12-05 16:51:00,1.13425,1.13465,1.13388,1.13456,13200000.0
2007-12-05 16:52:00,1.13393,1.13393,1.13352,1.13382,26400000.0
2007-12-05 16:53:00,1.13359,1.13379,1.13339,1.13359,12200000.0
2007-12-05 16:54:00,1.13334,1.13352,1.13306,1.13309,18600000.0
2007-12-05 16:55:00,1.13344,1.13389,1.13332,1.13372,16600000.0
2007-12-05 16:56:00,1.13394,1.13403,1.13336,1.13366,8800000.0
2007-12-05 16:57:00,1.13382,1.13418,1.13382,1.13412,19800000.0
2007-12-05 16:58:00,1.13445,1.13453,1.13409,1.13409,114400000.0
2007-12-05 16:59:00,1.13381,1.13429,1.13375,1.13403,15800000.0
2007-12-05 17:00:00,1.1338,1.13414,1.13365,1.13365,11000000.0
2007-12-05 17:01:00,1.13355,1.13379,1.13326,1.13379,20800000.0
2007-12-05 17:02:00,1.13393,1.13442,1.13382,1.13383,25800000.0
2007-12-05 17:03:00,1.13417,1.13419,1.13382,1.13419,13200000.0
2007-12-05 17:04:00,1.13402,1.13402,1.13317,1.13329,14800000.0
2007-12-05 17:05:00,1.13333,1.13369,1.13331,1.13349,19800000.0
2007-12-05 17:06:00,1.13323,1.13371,1.13323,1.13334,13800000.0
2007-12-05 17:07:00,1.13317,1.134,1.13308,1.13381,107600000.0
2007-12-05 17:08:00,1.13425,1.13456,1.13391,1.13395,19200000.0
2007-12-05 17:09:00,1.1342,1.13438,1.13403,1.13438,17400000.0
2007-12-05 17:10:00,1.13432,1.13462,1.13422,1.13448,17200000.0
2007-12-05 17:11:00,1.13478,1.13512,1.13469,1.13491,11200000.0
2007-12-05 17:12:00,1.13489,1.13493,1.13456,1.13482,14400000.0
2007-12-05 17:13:00,1.13482,1.13503,1.13459,1.13459,33000000.0
2007-12-05 17:14:00,1.13419,1.13466,1.13375,1.13466,13800000.0
2007-12-05 17:15:00,1.13425,1.13442,1.1341,1.13442,12400000.0
2007-12-05 17:16:00,1.13447,1.13447,1.13414,1.13416,14000000.0
2007-12-05 17:17:00,1.13421,1.13474,1.13401,1.13416,26400000.0
2007-12-05 17:18:00,1.134,1.13454,1.134,1.1343,13600000.0
2007-12-05 17:19:00,1.13419,1.1349,1.13419,1.13456,22600000.0
2007-12-05 17:20:00,1.13443,1.13472,1.13426,1.13426,16200000.0
2007-12-05 17:21:00,1.13421,1.13429,1.13376,1.13417,11800000.0
2007-12-05 17:22:00,1.13467,1.1353,1.13467,1.1353,21400000.0
2007-12-05 17:23:00,1.13538,1.13538,1.1345,1.13532,13400000.0
2007-12-05 17:24:00,1.13489,1.13602,1.1348,1.13602,15200000.0
2007-12-05 17:25:00,1.13538,1.13636,1.13538,1.1357,113400000.0
2007-12-05 17:26:00,1.13608,1.13608,1.13555,1.13602,18600000.0
2007-12-05 17:27:00,1.13597,1.13633,1.13596,1.13633,16000000.0
2007-12-05 17:28:00,1.1365,1.1365,1.13593,1.13596,17200000.0
2007-12-05 17:29:00,1.13604,1.13664,1.1358,1.13629,21000000.0
2007-12-05 17:30:00,1.13678,1.13705,1.1366,1.13681,20400000.0
2007-12-05 17:31:00,1.13644,1.13653,1.13566,1.13653,20200000.0
2007-12-05 17:32:00,1.13622,1.13652,1.13605,1.13652,13400000.0
2007-12-05 17:33:00,1.13667,1.13676,1.13652,1.13656,19800000.0
2007-12-05 17:34:00,1.13692,1.13755,1.13692,1.13751,14400000.0
2007-12-05 17:35:00,1.13742,1.13774,1.13718,1.13724,31200000.0
2007-12-05 17:36:00,1.13711,1.13772,1.13711,1.13764,10000000.0
2007-12-05 17:37:00,1.13774,1.13786,1.1376,1.1376,11400000.0
2007-12-05 17:38:00,1.13777,1.13777,1.13724,1.13743,10000000.0
2007-12-05 17:39:00,1.13752,1.13752,1.13695,1.13695,11600000.0
2007-12-05 17:40:00,1.13714,1.13775,1.13714,1.13717,30000000.0
2007-12-05 17:41:00,1.13718,1.13749,1.13681,1.13744,19200000.0
2007-12-05 17:42:00,1.13694,1.13732,1.13694,1.13699,13000000.0
2007-12-05 17:43:00,1.1371,1.13734,1.13689,1.13689,18200000.0
2007-12-05 17:44:00,1.13698,1.13711,1.13652,1.13711,18000000.0
2007-12-05 17:45:00,1.13684,1.13684,1.1365,1.1365,16800000.0
2007-12-05 17:46:00,1.13712,1.13721,1.13677,1.13721,10600000.0
2007-12-05 17:47:00,1.13723,1.13743,1.13711,1.13712,78000000.0
2007-12-05 17:48:00,1.13719,1.13761,1.13688,1.13709,21000000.0
2007-12-05 17:49:00,1.13731,1.13773,1.13731,1.13733,26600000.0
2007-12-05 17:50:00,1.13736,1.13761,1.13729,1.13738,26200000.0
2007-12-05 17:51:00,1.13748,1.13788,1.1373,1.13788,13600000.0
2007-12-05 17:52:00,1.13744,1.13765,1.13688,1.13688,13200000.0
2007-12-05 17:53:00,1.1366,1.13685,1.13628,1.13631,25600000.0
2007-12-05 17:54:00,1.13624,1.13624,1.13572,1.13574,48600000.0
2007-12-05 17:55:00,1.13578,1.13616,1.13566,1.13578,15000000.0
2007-12-05 17:56:00,1.1358,1.13636,1.13554,1.13554,12800000.0
2007-12-05 17:57:00,1.13602,1.13621,1.13602,1.13613,21400000.0
2007-12-05 17:58:00,1.13614,1.13651,1.13614,1.13636,14600000.0
2007-12-05 17:59:00,1.13604,1.13666,1.13599,1.1361,25600000.0
2007-12-05 18:00:00,1.13614,1.13625,1.13593,1.13593,14600000.0
2007-12-05 18:01:00,1.13593,1.1363,1.13591,1.13604,13200000.0
2007-12-05 18:02:00,1.13561,1.13591,1.13561,1.13583,13600000.0
2007-12-05 18:03:00,1.13607,1.13607,1.13542,1.1358,20600000.0
2007-12-05 18:04:00,1.13562,1.136,1.13522,1.136,16600000.0
2007-12-05 18:05:00,1.1357,1.13577,1.13552,1.1356,17200000.0
2007-12-05 18:06:00,1.13583,1.13598,1.1353,1.13562,26000000.0
2007-12-05 18:07:00,1.13583,1.13583,1.13531,1.13531,16000000.0
2007-12-05 18:08:00,1.13465,1.13528,1.13465,1.13517,14200000.0
2007-12-05 18:09:00,1.1351,1.1351,1.13468,1.13487,25000000.0
2007-12-05 18:10:00,1.13425,1.13494,1.13425,1.13448,32000000.0
2007-12-05 18:11:00,1.13466,1.13505,1.13458,1.13505,17000000.0
2007-12-05 18:12:00,1.13512,1.1357,1.13512,1.13551,11600000.0
2007-12-05 18:13:00,1.13546,1.13592,1.13546,1.13556,11000000.0
2007-12-05 18:14:00,1.13542,1.13542,1.13489,1.13526,17400000.0
2007-12-05 18:15:00,1.13501,1.13501,1.13447,1.13447,18800000.0
2007-12-05 18:16:00,1.13459,1.13477,1.13438,1.13477,12400000.0
2007-12-05 18:17:00,1.13515,1.13515,1.13431,1.13448,19400000.0
2007-12-05 18:18:00,1.13428,1.13449,1.13423,1.13448,10600000.0
2007-12-05 18:19:00,1.13456,1.13456,1.13426,1.13456,11000000.0
2007-12-05 18:20:00,1.1344,1.1346,1.13429,1.13441,18000000.0
2007-12-05 18:21:00,1.13487,1.13487,1.13417,1.13417,11200000.0
2007-12-05 18:22:00,1.1339,1.13418,1.1338,1.1338,10800000.0
2007-12-05 18:23:00,1.13406,1.13523,1.13406,1.1348,16800000.0
2007-12-05 18:24:00,1.13499,1.13499,1.13464,1.13464,13000000.0
2007-12-05 18:25:00,1.1346,1.13463,1.13385,1.13385,11600000.0
2007-12-05 18:26:00,1.13341,1.13341,1.13321,1.13323,15200000.0
2007-12-05 18:27:00,1.13342,1.13362,1.13318,1.13354,23800000.0
2007-12-05 18:28:00,1.13371,1.13409,1.13366,1.13409,15600000.0
2007-12-05 18:29:00,1.13424,1.13426,1.13409,1.13421,15000000.0
2007-12-05 18:30:00,1.13414,1.13461,1.13388,1.13411,14600000.0
2007-12-05 18:31:00,1.13415,1.13423,1.13374,1.13399,19200000.0
2007-12-05 18:32:00,1.13367,1.13387,1.13312,1.13337,12600000.0
2007-12-05 18:33:00,1.13344,1.13387,1.13344,1.13359,15200000.0
2007-12-05 18:34:00,1.1336,1.13378,1.13345,1.13345,16000000.0
2007-12-05 18:35:00,1.13344,1.13346,1.13325,1.13329,21200000.0
2007-12-05 18:36:00,1.13378,1.13378,1.13322,1.13322,7400000.0
2007-12-05 18:37:00,1.13339,1.13359,1.13322,1.13331,11000000.0
2007-12-05 18:38:00,1.13328,1.13328,1.13283,1.13304,21600000.0
2007-12-05 18:39:00,1.13306,1.13324,1.13285,1.13292,16000000.0
2007-12-05 18:40:00,1.13289,1.13312,1.13266,1.13304,17400000.0
2007-12-05 18:41:00,1.1329,1.13327,1.13271,1.13309,22600000.0
2007-12-05 18:42:00,1.1331,1.13328,1.13297,1.13302,9000000.0
2007-12-05 18:43:00,1.13311,1.13311,1.13276,1.13294,37600000.0
2007-12-05 18:44:00,1.13293,1.13293,1.13256,1.13265,26200000.0
2007-12-05 18:45:00,1.13268,1.13272,1.13247,1.13254,24800000.0
2007-12-05 18:46:00,1.13274,1.13294,1.13257,1.13266,12000000.0
2007-12-05 18:47:00,1.13278,1.13301,1.13271,1.13289,21000000.0
2007-12-05 18:48:00,1.13287,1.13326,1.13287,1.13293,9800000.0
2007-12-05 18:49:00,1.13276,1.13311,1.13274,1.13292,17400000.0
2007-12-05 18:50:00,1.13296,1.1331,1.13294,1.13303,22400000.0
2007-12-05 18:51:00,1.13315,1.13323,1.13276,1.13276,14600000.0
2007-12-05 18:52:00,1.13257,1.13285,1.13231,1.13285,9000000.0
2007-12-05 18:53:00,1.13286,1.13303,1.13286,1.13303,7400000.0
2007-12-05 18:54:00,1.13241,1.13267,1.13241,1.13253,7400000.0
2007-12-05 18:55:00,1.13282,1.13295,1.13242,1.13295,20400000.0
2007-12-05 18:56:00,1.13289,1.13319,1.13258,1.13296,23800000.0
2007-12-05 18:57:00,1.13279,1.13294,1.13239,1.13269,10800000.0
2007-12-05 18:58:00,1.1321,1.13302,1.13209,1.13302,7400000.0
2007-12-05 18:59:00,1.13252,1.1327,1.13231,1.13269,109200000.0
2007-12-05 19:00:00,1.13275,1.13308,1.13258,1.13295,7800000.0
2007-12-05 19:01:00,1.13259,1.13279,1.13207,1.13243,31400000.0
2007-12-05 19:02:00,1.13248,1.133,1.13248,1.13274,14800000.0
2007-12-05 19:03:00,1.13227,1.13275,1.13225,1.13233,12200000.0
2007-12-05 19:04:00,1.13251,1.13263,1.13224,1.13241,18200000.0
2007-12-05 19:05:00,1.13258,1.13313,1.13239,1.1326,25400000.0
2007-12-05 19:06:00,1.13226,1.13294,1.13226,1.13241,11400000.0
2007-12-05 19:07:00,1.13252,1.13258,1.13222,1.13258,16200000.0
2007-12-05 19:08:00,1.13242,1.13242,1.13201,1.13214,73600000.0
2007-12-05 19:09:00,1.13226,1.13275,1.13226,1.13235,18400000.0
2007-12-05 19:10:00,1.13267,1.13267,1.13228,1.13247,18200000.0
2007-12-05 19:11:00,1.13219,1.13263,1.13198,1.13207,11200000.0
2007-12-05 19:12:00,1.13217,1.1325,1.13182,1.13189,21200000.0
2007-12-05 19:13:00,1.13183,1.13226,1.13183,1.13198,23600000.0
2007-12-05 19:14:00,1.13233,1.13239,1.1319,1.13239,16400000.0
2007-12-05 19:15:00,1.13246,1.13246,1.13195,1.13201,11800000.0
2007-12-05 19:16:00,1.13239,1.13278,1.13232,1.13256,24600000.0
2007-12-05 19:17:00,1.13234,1.13296,1.13234,1.13288,10800000.0
2007-12-05 19:18:00,1.13313,1.13316,1.13279,1.13316,20200000.0
2007-12-05 19:19:00,1.133,1.1333,1.1328,1.1333,16000000.0
2007-12-05 19:20:00,1.13317,1.13346,1.13317,1.13327,16000000.0
2007-12-05 19:21:00,1.1335,1.13355,1.13269,1.13331,11200000.0
2007-12-05 19:22:00,1.13326,1.13353,1.13304,1.13353,6200000.0
2007-12-05 19:23:00,1.1334,1.13388,1.1334,1.13388,8800000.0
2007-12-05 19:24:00,1.13361,1.13388,1.13346,1.13346,16200000.0
2007-12-05 19:25:00,1.13397,1.13416,1.13385,1.13416,13800000.0
2007-12-05 19:26:00,1.13404,1.13428,1.1339,1.13418,25200000.0
2007-12-05 19:27:00,1.13425,1.13442,1.13402,1.13442,26000000.0
2007-12-05 19:28:00,1.13385,1.13389,1.13353,1.13375,23600000.0
2007-12-05 19:29:00,1.13397,1.13425,1.13397,1.13401,20400000.0
2007-12-05 19:30:00,1.13405,1.13432,1.13382,1.13382,14800000.0
2007-12-05 19:31:00,1.13408,1.13421,1.13351,1.13368,12800000.0
2007-12-05 19:32:00,1.13418,1.13473,1.13418,1.13468,11800000.0
2007-12-05 19:33:00,1.13439,1.13457,1.13418,1.13421,10600000.0
2007-12-05 19:34:00,1.13415,1.13458,1.13402,1.13422,18600000.0
2007-12-05 19:35:00,1.13429,1.13446,1.13405,1.13438,20600000.0
2007-12-05 19:36:00,1.13424,1.13424,1.1337,1.1337,8800000.0
2007-12-05 19:37:00,1.13429,1.13471,1.13411,1.13414,22600000.0
2007-12-05 19:38:00,1.1324,1.1329,1.1324,1.1328,21000000.0
2007-12-05 19:39:00,1.13413,1.13418,1.13372,1.13414,21000000.0
2007-12-05 19:40:00,1.13404,1.13438,1.13401,1.13418,11600000.0
2007-12-05 19:41:00,1.1342,1.13422,1.13376,1.13418,10000000.0
2007-12-05 19:42:00,1.13366,1.13385,1.1335,1.13355,11800000.0
2007-12-05 19:43:00,1.13366,1.13394,1.13329,1.13329,16400000.0
2007-12-05 19:44:00,1.1333,1.13334,1.13318,1.13331,15800000.0
2007-12-05 19:45:00,1.13339,1.13367,1.1332,1.13367,20400000.0
2007-12-05 19:46:00,1.13309,1.13352,1.13309,1.13319,20800000.0
2007-12-05 19:47:00,1.13309,1.13343,1.13304,1.13308,21400000.0
2007-12-05 19:48:00,1.1332,1.1332,1.1332,1.1332,24000000.0
2007-12-05 19:49:00,1.1334,1.1334,1.1332,1.1334,24000000.0
2007-12-05 19:50:00,1.13316,1.13329,1.13299,1.13304,24000000.0
2007-12-05 19:51:00,1.13272,1.13308,1.1325,1.13258,27600000.0
2007-12-05 19:52:00,1.13285,1.13306,1.13254,1.13254,15800000.0
2007-12-05 19:53:00,1.1329,1.1329,1.13266,1.13272,15800000.0
2007-12-05 19:54:00,1.13288,1.13288,1.13239,1.13263,12400000.0
2007-12-05 19:55:00,1.13282,1.1331,1.13228,1.1331,9800000.0
2007-12-05 19:56:00,1.13215,1.13275,1.13209,1.13209,12400000.0
2007-12-05 19:57:00,1.13212,1.13248,1.13199,1.13219,8800000.0
2007-12-05 19:58:00,1.13257,1.13296,1.13257,1.13276,7400000.0
2007-12-05 19:59:00,1.13243,1.13283,1.13233,1.13233,17200000.0
2007-12-05 20:00:00,1.13234,1.13251,1.13216,1.13249,14800000.0
2007-12-05 20:01:00,1.13251,1.13278,1.13246,1.13246,8400000.0
2007-12-05 20:02:00,1.13251,1.13277,1.13221,1.13241,10000000.0
2007-12-05 20:03:00,1.1321,1.1321,1.13164,1.13207,25600000.0
2007-12-05 20:04:00,1.132,1.13234,1.132,1.13223,16400000.0
2007-12-05 20:05:00,1.13258,1.13273,1.13243,1.13253,9800000.0
2007-12-05 20:06:00,1.13243,1.13259,1.13217,1.13243,10000000.0
2007-12-05 20:07:00,1.13209,1.13235,1.13209,1.13233,6000000.0
2007-12-05 20:08:00,1.13256,1.13277,1.13239,1.13239,11000000.0
2007-12-05 20:09:00,1.13198,1.13223,1.13178,1.13197,33200000.0
2007-12-05 20:10:00,1.13181,1.13192,1.13143,1.13161,16200000.0
2007-12-05 20:11:00,1.1318,1.13238,1.1318,1.13194,19800000.0
2007-12-05 20:12:00,1.13212,1.13238,1.13206,1.13231,9400000.0
2007-12-05 20:13:00,1.13224,1.13248,1.13202,1.13202,11400000.0
2007-12-05 20:14:00,1.13229,1.13274,1.13223,1.1324,8400000.0
2007-12-05 20:15:00,1.13238,1.13251,1.1321,1.13211,11800000.0
2007-12-05 20:16:00,1.13249,1.13274,1.13241,1.13241,9200000.0
2007-12-05 20:17:00,1.1342,1.1347,1.1337,1.1345,12200000.0
2007-12-05 20:18:00,1.13283,1.13299,1.13243,1.13279,12200000.0
2007-12-05 20:19:00,1.13278,1.13321,1.13276,1.13299,11800000.0
2007-12-05 20:20:00,1.13299,1.13312,1.13287,1.13298,11400000.0
2007-12-05 20:21:00,1.13266,1.13317,1.13266,1.13316,16000000.0
2007-12-05 20:22:00,1.13299,1.13351,1.13299,1.1331,15200000.0
2007-12-05 20:23:00,1.13299,1.13318,1.13286,1.13307,21000000.0
2007-12-05 20:24:00,1.13323,1.13324,1.13259,1.13293,18000000.0
2007-12-05 20:25:00,1.13312,1.13312,1.13238,1.13238,17200000.0
2007-12-05 20:26:00,1.13264,1.13287,1.13235,1.13287,25800000.0
2007-12-05 20:27:00,1.13316,1.13327,1.13298,1.13302,30800000.0
2007-12-05 20:28:00,1.13296,1.13318,1.13287,1.13289,22400000.0
2007-12-05 20:29:00,1.13321,1.13321,1.13249,1.13285,19200000.0
2007-12-05 20:30:00,1.1332,1.13343,1.13293,1.13293,18800000.0
2007-12-05 20:31:00,1.13333,1.13345,1.13293,1.13345,11800000.0
2007-12-05 20:32:00,1.13358,1.13358,1.13286,1.13286,19600000.0
2007-12-05 20:33:00,1.13271,1.13318,1.13261,1.13312,17400000.0
2007-12-05 20:34:00,1.13267,1.13316,1.13235,1.13247,29000000.0
2007-12-05 20:35:00,1.1328,1.13305,1.1328,1.13292,9400000.0
2007-12-05 20:36:00,1.13245,1.13295,1.13241,1.13245,20800000.0
2007-12-05 20:37:00,1.1327,1.1327,1.13218,1.13221,20800000.0
2007-12-05 20:38:00,1.13237,1.13269,1.13237,1.1326,6600000.0
2007-12-05 20:39:00,1.13301,1.13301,1.13269,1.13294,17200000.0
2007-12-05 20:40:00,1.13265,1.1327,1.13265,1.1327,4200000.0
2007-12-05 20:41:00,1.13298,1.13298,1.13243,1.13281,13200000.0
2007-12-05 20:42:00,1.13283,1.13314,1.13283,1.13303,9400000.0
2007-12-05 20:43:00,1.13261,1.13276,1.13247,1.13268,13200000.0
2007-12-05 20:44:00,1.13274,1.13274,1.13249,1.1327,3600000.0
2007-12-05 20:45:00,1.1325,1.13274,1.1325,1.13272,13400000.0
2007-12-05 20:46:00,1.13312,1.13326,1.13288,1.13293,8200000.0
2007-12-05 20:47:00,1.133,1.13331,1.1327,1.13284,10400000.0
2007-12-05 20:48:00,1.13315,1.13317,1.13298,1.13298,15000000.0
2007-12-05 20:49:00,1.13288,1.13319,1.13288,1.13299,14400000.0
2007-12-05 20:50:00,1.13305,1.13323,1.13303,1.13303,16200000.0
2007-12-05 20:51:00,1.13321,1.13344,1.13303,1.13325,12000000.0
2007-12-05 20:52:00,1.1332,1.13352,1.13302,1.13352,12200000.0
2007-12-05 20:53:00,1.13362,1.13383,1.13362,1.13383,16400000.0
2007-12-05 20:54:00,1.13383,1.13414,1.13364,1.13395,11600000.0
2007-12-05 20:55:00,1.13352,1.13383,1.13347,1.13347,15200000.0
2007-12-05 20:56:00,1.13336,1.13374,1.13327,1.1335,10600000.0
2007-12-05 20:57:00,1.13352,1.1339,1.1333,1.1339,5200000.0
2007-12-05 20:58:00,1.13371,1.13406,1.13345,1.13388,22600000.0
2007-12-05 20:59:00,1.13345,1.13377,1.13336,1.13336,4200000.0
2007-12-05 21:00:00,1.13402,1.13431,1.13377,1.13431,19600000.0
2007-12-05 21:01:00,1.13374,1.13403,1.13357,1.13374,21400000.0
2007-12-05 21:02:00,1.13387,1.13416,1.13366,1.13416,28000000.0
2007-12-05 21:03:00,1.13397,1.13398,1.13331,1.13387,11800000.0
2007-12-05 21:04:00,1.1339,1.13393,1.13354,1.13393,22000000.0
2007-12-05 21:05:00,1.13374,1.13408,1.13374,1.13384,23800000.0
2007-12-05 21:06:00,1.1337,1.1341,1.1337,1.1341,14400000.0
2007-12-05 21:07:00,1.13379,1.13418,1.1336,1.1336,11600000.0
2007-12-05 21:08:00,1.13383,1.13402,1.13375,1.13375,9200000.0
2007-12-05 21:09:00,1.13408,1.13408,1.13359,1.1337,30600000.0
2007-12-05 21:10:00,1.13371,1.13408,1.13371,1.13406,16600000.0
2007-12-05 21:11:00,1.13391,1.13417,1.13391,1.13417,17400000.0
2007-12-05 21:12:00,1.13397,1.13397,1.13373,1.13374,20400000.0
2007-12-05 21:13:00,1.13397,1.13431,1.13397,1.13397,10600000.0
2007-12-05 21:14:00,1.13425,1.13425,1.13352,1.13352,19600000.0
2007-12-05 21:15:00,1.13404,1.13406,1.13381,1.13398,25000000.0
2007-12-05 21:16:00,1.13386,1.13389,1.13355,1.13389,23200000.0
2007-12-05 21:17:00,1.13392,1.13456,1.13341,1.13456,14400000.0
2007-12-05 21:18:00,1.13412,1.13433,1.13384,1.13433,8000000.0
2007-12-05 21:19:00,1.1346,1.13482,1.13422,1.13422,20800000.0
2007-12-05 21:20:00,1.1339,1.13437,1.13358,1.13385,15600000.0
2007-12-05 21:21:00,1.13428,1.13483,1.13428,1.13467,14400000.0
2007-12-05 21:22:00,1.13444,1.13461,1.13406,1.13461,12800000.0
2007-12-05 21:23:00,1.13484,1.13484,1.13448,1.13466,22600000.0
2007-12-05 21:24:00,1.1344,1.13468,1.13406,1.13468,15000000.0
2007-12-05 21:25:00,1.13429,1.1348,1.13429,1.13453,17200000.0
2007-12-05 21:26:00,1.13425,1.1345,1.13412,1.13412,18000000.0
2007-12-05 21:27:00,1.13473,1.13493,1.13427,1.13427,7200000.0
2007-12-05 21:28:00,1.13371,1.13445,1.13371,1.13402,18400000.0
2007-12-05 21:29:00,1.13408,1.13459,1.13408,1.13457,12200000.0
2007-12-05 21:30:00,1.13451,1.13477,1.13451,1.13464,12000000.0
2007-12-05 21:31:00,1.13459,1.13509,1.13445,1.13509,6200000.0
2007-12-05 21:32:00,1.13519,1.13549,1.13516,1.13516,10200000.0
2007-12-05 21:33:00,1.13547,1.13573,1.1354,1.1354,21000000.0
2007-12-05 21:34:00,1.13559,1.13613,1.13517,1.13596,21800000.0
2007-12-05 21:35:00,1.13594,1.13594,1.13521,1.13521,9200000.0
2007-12-05 21:36:00,1.1355,1.13595,1.13542,1.13542,20200000.0
2007-12-05 21:37:00,1.13548,1.13553,1.13536,1.13546,18400000.0
2007-12-05 21:38:00,1.13543,1.13543,1.13513,1.1353,11000000.0
2007-12-05 21:39:00,1.1354,1.13546,1.13535,1.13546,7600000.0
2007-12-05 21:40:00,1.13541,1.1359,1.13541,1.13556,10000000.0
2007-12-05 21:41:00,1.13563,1.13602,1.13563,1.1358,28600000.0
2007-12-05 21:42:00,1.13591,1.13618,1.13591,1.13618,12400000.0
2007-12-05 21:43:00,1.13579,1.13642,1.13522,1.13571,9600000.0
2007-12-05 21:44:00,1.13573,1.13573,1.13555,1.13555,2600000.0
2007-12-05 21:45:00,1.13561,1.13565,1.13523,1.13546,15400000.0
2007-12-05 21:46:00,1.13552,1.13583,1.13552,1.13563,12000000.0
2007-12-05 21:47:00,1.13549,1.13609,1.13547,1.1355,20400000.0
2007-12-05 21:48:00,1.1359,1.13636,1.13571,1.13571,12600000.0
2007-12-05 21:49:00,1.13574,1.13575,1.13572,1.13573,5800000.0
2007-12-05 21:50:00,1.13548,1.1357,1.13535,1.13535,15600000.0
2007-12-05 21:51:00,1.13533,1.13571,1.13533,1.13569,8400000.0
2007-12-05 21:52:00,1.13572,1.13572,1.1352,1.13545,18400000.0
2007-12-05 21:53:00,1.13562,1.13616,1.13556,1.13611,11800000.0
2007-12-05 21:54:00,1.13631,1.13679,1.13627,1.13677,11600000.0
2007-12-05 21:55:00,1.1368,1.1372,1.13662,1.1372,21600000.0
2007-12-05 21:56:00,1.13654,1.13678,1.13597,1.13605,9000000.0
2007-12-05 21:57:00,1.13627,1.13627,1.13521,1.13521,14400000.0
2007-12-05 21:58:00,1.13525,1.13629,1.13525,1.13629,9400000.0
2007-12-05 21:59:00,1.13666,1.137,1.13625,1.137,18600000.0
2007-12-05 22:00:00,1.13643,1.13643,1.13445,1.13445,11200000.0
2007-12-05 22:01:00,1.13437,1.13437,1.13353,1.13353,11000000.0
2007-12-05 22:02:00,1.13318,1.13318,1.13231,1.13275,26400000.0
2007-12-05 22:03:00,1.13292,1.133,1.13251,1.13272,12400000.0
2007-12-05 22:04:00,1.13275,1.13314,1.13275,1.1331,17000000.0
2007-12-05 22:05:00,1.13304,1.13427,1.13304,1.13409,10600000.0
2007-12-05 22:06:00,1.13402,1.13422,1.13362,1.13362,9200000.0
2007-12-05 22:07:00,1.13344,1.13361,1.13296,1.1331,23800000.0
2007-12-05 22:08:00,1.13335,1.13358,1.13334,1.13334,13000000.0
2007-12-05 22:09:00,1.13336,1.13343,1.13303,1.13303,20400000.0
2007-12-05 22:10:00,1.13344,1.13382,1.1334,1.13355,10400000.0
2007-12-05 22:11:00,1.13294,1.13294,1.13247,1.1325,21200000.0
2007-12-05 22:12:00,1.13224,1.13224,1.13188,1.13214,24800000.0
2007-12-05 22:13:00,1.13203,1.13238,1.13203,1.13235,22600000.0
2007-12-05 22:14:00,1.13239,1.13239,1.13138,1.13138,29400000.0
2007-12-05 22:15:00,1.13114,1.13184,1.13114,1.13165,28000000.0
2007-12-05 22:16:00,1.13123,1.13165,1.13123,1.13165,3200000.0
2007-12-05 22:17:00,1.1289,1.1291,1.1286,1.1286,25400000.0
2007-12-05 22:18:00,1.13116,1.13128,1.13075,1.13075,25400000.0
2007-12-05 22:19:00,1.13037,1.13037,1.12925,1.12927,10800000.0
2007-12-05 22:20:00,1.12887,1.12887,1.12806,1.12806,16800000.0
2007-12-05 22:21:00,1.12762,1.12797,1.12761,1.12766,15000000.0
2007-12-05 22:22:00,1.12769,1.12822,1.12769,1.12795,12800000.0
2007-12-05 22:23:00,1.12813,1.12851,1.12813,1.12826,14600000.0
2007-12-05 22:24:00,1.12843,1.1289,1.12837,1.12837,23200000.0
2007-12-05 22:25:00,1.12857,1.1286,1.1282,1.12832,15400000.0
2007-12-05 22:26:00,1.12818,1.1287,1.12818,1.12856,23800000.0
2007-12-05 22:27:00,1.12886,1.12891,1.12872,1.12887,17800000.0
2007-12-05 22:28:00,1.12864,1.12904,1.12864,1.12868,18000000.0
2007-12-05 22:29:00,1.1285,1.12913,1.1285,1.12891,18800000.0
2007-12-05 22:30:00,1.12931,1.12968,1.12909,1.12954,10600000.0
2007-12-05 22:31:00,1.12927,1.12958,1.12916,1.1292,9800000.0
2007-12-05 22:32:00,1.12875,1.12969,1.12866,1.12942,11600000.0
2007-12-05 22:33:00,1.1291,1.12939,1.12879,1.12904,13200000.0
2007-12-05 22:34:00,1.12875,1.1289,1.12875,1.1289,7800000.0
2007-12-05 22:35:00,1.1287,1.12895,1.1287,1.12889,11200000.0
2007-12-05 22:36:00,1.12877,1.12944,1.12877,1.12906,7400000.0
2007-12-05 22:37:00,1.12957,1.12961,1.12924,1.12924,20800000.0
2007-12-05 22:38:00,1.12977,1.13035,1.12963,1.13017,14600000.0
2007-12-05 22:39:00,1.13062,1.13112,1.13039,1.13068,10800000.0
2007-12-05 22:40:00,1.12995,1.13024,1.12992,1.13024,10200000.0
2007-12-05 22:41:00,1.13047,1.13047,1.12997,1.13008,6200000.0
2007-12-05 22:42:00,1.13022,1.13066,1.13021,1.1303,21000000.0
2007-12-05 22:43:00,1.13037,1.13043,1.13027,1.13028,9000000.0
2007-12-05 22:44:00,1.13033,1.13051,1.1301,1.13023,13200000.0
2007-12-05 22:45:00,1.13049,1.13049,1.13006,1.13006,14200000.0
2007-12-05 22:46:00,1.12981,1.13019,1.12963,1.12989,22000000.0
2007-12-05 22:47:00,1.12984,1.13032,1.12984,1.1301,10600000.0
2007-12-05 22:48:00,1.13021,1.13048,1.12991,1.13038,17200000.0
2007-12-05 22:49:00,1.12989,1.13045,1.12967,1.13,13600000.0
2007-12-05 22:50:00,1.12981,1.12981,1.12918,1.12948,22800000.0
2007-12-05 22:51:00,1.1297,1.13014,1.1297,1.13013,7400000.0
2007-12-05 22:52:00,1.12985,1.12985,1.12921,1.12923,13800000.0
2007-12-05 22:53:00,1.12983,1.12983,1.12927,1.12927,17800000.0
2007-12-05 22:54:00,1.12946,1.12955,1.12928,1.12955,11400000.0
2007-12-05 22:55:00,1.12968,1.12988,1.12939,1.12958,14200000.0
2007-12-05 22:56:00,1.12932,1.12948,1.12929,1.12937,25200000.0
2007-12-05 22:57:00,1.12909,1.12909,1.12819,1.12819,12200000.0
2007-12-05 22:58:00,1.12799,1.12799,1.12751,1.12769,15400000.0
2007-12-05 22:59:00,1.12795,1.12813,1.12795,1.12813,10600000.0
2007-12-05 23:00:00,1.12812,1.12812,1.12779,1.12779,10400000.0
2007-12-05 23:01:00,1.12783,1.12832,1.12772,1.12832,31000000.0
2007-12-05 23:02:00,1.12814,1.12862,1.12812,1.12822,11400000.0
2007-12-05 23:03:00,1.12845,1.12887,1.1283,1.12849,17000000.0
2007-12-05 23:04:00,1.1288,1.12947,1.1288,1.1291,19600000.0
2007-12-05 23:05:00,1.12889,1.12938,1.12889,1.12934,29400000.0
2007-12-05 23:06:00,1.12931,1.12931,1.12864,1.12878,12400000.0
2007-12-05 23:07:00,1.12862,1.1288,1.12843,1.12866,15800000.0
2007-12-05 23:08:00,1.12869,1.12899,1.12849,1.12849,18200000.0
2007-12-05 23:09:00,1.12881,1.12973,1.12881,1.12957,20800000.0
2007-12-05 23:10:00,1.12904,1.12904,1.12833,1.12833,17200000.0
2007-12-05 23:11:00,1.12821,1.12882,1.12821,1.12876,10200000.0
2007-12-05 23:12:00,1.12893,1.12893,1.1285,1.1285,13800000.0
2007-12-05 23:13:00,1.12851,1.12917,1.12835,1.12855,11400000.0
2007-12-05 23:14:00,1.12885,1.12891,1.12855,1.12866,10600000.0
2007-12-05 23:15:00,1.12886,1.1292,1.12877,1.12889,20200000.0
2007-12-05 23:16:00,1.1283,1.12882,1.12828,1.12859,11200000.0
2007-12-05 23:17:00,1.12879,1.12886,1.12857,1.12873,9400000.0
2007-12-05 23:18:00,1.12844,1.1287,1.12837,1.1287,10200000.0
2007-12-05 23:19:00,1.12819,1.12871,1.12819,1.12855,14200000.0
2007-12-05 23:20:00,1.12829,1.12865,1.12803,1.12865,10200000.0
2007-12-05 23:21:00,1.12912,1.12979,1.12908,1.12979,10800000.0
2007-12-05 23:22:00,1.12963,1.12987,1.12961,1.12962,14400000.0
2007-12-05 23:23:00,1.12963,1.12976,1.12924,1.12971,10800000.0
2007-12-05 23:24:00,1.12973,1.12973,1.12945,1.12965,26000000.0
2007-12-05 23:25:00,1.12934,1.12938,1.12921,1.12935,13000000.0
2007-12-05 23:26:00,1.1293,1.12992,1.12908,1.12947,13800000.0
2007-12-05 23:27:00,1.12949,1.1295,1.12911,1.12938,10800000.0
2007-12-05 23:28:00,1.12928,1.12939,1.12915,1.12915,10000000.0
2007-12-05 23:29:00,1.12958,1.12976,1.12935,1.12957,11400000.0
2007-12-05 23:30:00,1.12917,1.12966,1.12917,1.12942,14000000.0
2007-12-05 23:31:00,1.12904,1.12925,1.12901,1.12901,6600000.0
2007-12-05 23:32:00,1.12957,1.12975,1.12934,1.12956,18800000.0
2007-12-05 23:33:00,1.12935,1.12972,1.12916,1.12956,18400000.0
2007-12-05 23:34:00,1.12919,1.12968,1.12919,1.12943,6800000.0
2007-12-05 23:35:00,1.12917,1.12973,1.12903,1.12933,7600000.0
2007-12-05 23:36:00,1.12943,1.12948,1.12932,1.12932,10600000.0
2007-12-05 23:37:00,1.12932,1.12945,1.12931,1.12945,10800000.0
2007-12-05 23:38:00,1.12961,1.12961,1.12926,1.12958,13600000.0
2007-12-05 23:39:00,1.12906,1.12937,1.12871,1.12889,22400000.0
2007-12-05 23:40:00,1.12883,1.12923,1.12865,1.12923,25200000.0
2007-12-05 23:41:00,1.12968,1.12968,1.12896,1.12923,13800000.0
2007-12-05 23:42:00,1.12899,1.1297,1.12899,1.1291,20200000.0
2007-12-05 23:43:00,1.12933,1.12943,1.12902,1.12926,29600000.0
2007-12-05 23:44:00,1.12937,1.12937,1.12898,1.12922,17800000.0
2007-12-05 23:45:00,1.1296,1.12962,1.12927,1.12962,4600000.0
2007-12-05 23:46:00,1.12935,1.12967,1.12928,1.12967,13600000.0
2007-12-05 23:47:00,1.1292,1.12936,1.12904,1.12921,13000000.0
2007-12-05 23:48:00,1.12903,1.12914,1.12896,1.12911,11800000.0
2007-12-05 23:49:00,1.1294,1.1294,1.12921,1.12929,13200000.0
2007-12-05 23:50:00,1.12914,1.12942,1.12883,1.12906,19600000.0
2007-12-05 23:51:00,1.12917,1.12956,1.12909,1.12909,14800000.0
2007-12-05 23:52:00,1.12974,1.13002,1.12946,1.12982,17600000.0
2007-12-05 23:53:00,1.12946,1.12947,1.12918,1.12947,23600000.0
2007-12-05 23:54:00,1.12932,1.12962,1.12929,1.12956,10000000.0
2007-12-05 23:55:00,1.1295,1.13003,1.1295,1.12967,26000000.0
2007-12-05 23:56:00,1.1298,1.12995,1.12959,1.12995,27200000.0
2007-12-05 23:57:00,1.1294,1.13,1.1294,1.12964,14400000.0
2007-12-05 23:58:00,1.12953,1.12953,1.12871,1.12936,31000000.0
2007-12-05 23:59:00,1.12922,1.12938,1.129,1.12924,16400000.0
2007-12-06 00:00:00,1.12887,1.12887,1.12815,1.12815,8600000.0
2007-12-06 00:01:00,1.12847,1.12924,1.12847,1.12887,11000000.0
2007-12-06 00:02:00,1.12909,1.12909,1.12864,1.12864,11800000.0
2007-12-06 00:03:00,1.12888,1.12888,1.12857,1.12872,16200000.0
2007-12-06 00:04:00,1.12865,1.12908,1.12865,1.12874,9800000.0
2007-12-06 00:05:00,1.12885,1.12911,1.12841,1.12911,18000000.0
2007-12-06 00:06:00,1.12895,1.12928,1.12895,1.12909,8400000.0
2007-12-06 00:07:00,1.12888,1.12953,1.12888,1.12953,18200000.0
2007-12-06 00:08:00,1.12923,1.12946,1.12879,1.12879,9600000.0
2007-12-06 00:09:00,1.12857,1.12888,1.1284,1.1284,10800000.0
2007-12-06 00:10:00,1.12848,1.12929,1.12848,1.12896,9600000.0
2007-12-06 00:11:00,1.1267,1.1273,1.1265,1.1269,12400000.0
2007-12-06 00:12:00,1.12862,1.12887,1.12856,1.12885,12400000.0
2007-12-06 00:13:00,1.12839,1.1285,1.12809,1.12809,18600000.0
2007-12-06 00:14:00,1.12774,1.12811,1.12757,1.12757,17800000.0
2007-12-06 00:15:00,1.12763,1.12848,1.12763,1.12848,10800000.0
2007-12-06 00:16:00,1.12757,1.12816,1.12757,1.12783,9000000.0
2007-12-06 00:17:00,1.12794,1.12799,1.12765,1.12797,11400000.0
2007-12-06 00:18:00,1.12736,1.12736,1.12679,1.12735,13200000.0
2007-12-06 00:19:00,1.12755,1.12785,1.12755,1.12785,9600000.0
2007-12-06 00:20:00,1.12785,1.12785,1.12723,1.12741,9800000.0
2007-12-06 00:21:00,1.1282,1.1284,1.1274,1.1279,12800000.0
2007-12-06 00:22:00,1.12773,1.12788,1.12734,1.12745,12800000.0
2007-12-06 00:23:00,1.12692,1.12724,1.12691,1.12705,16800000.0
2007-12-06 00:24:00,1.1269,1.12708,1.12664,1.1267,9200000.0
2007-12-06 00:25:00,1.1269,1.1269,1.12631,1.12663,11000000.0
2007-12-06 00:26:00,1.12678,1.12708,1.12665,1.12685,16000000.0
2007-12-06 00:27:00,1.12715,1.12723,1.12698,1.12717,9000000.0
2007-12-06 00:28:00,1.1272,1.1272,1.12679,1.12679,16200000.0
2007-12-06 00:29:00,1.12696,1.12715,1.12679,1.12697,20800000.0
2007-12-06 00:30:00,1.12697,1.12697,1.1264,1.12661,23400000.0
2007-12-06 00:31:00,1.12677,1.12725,1.12677,1.12723,16600000.0
2007-12-06 00:32:00,1.12693,1.12742,1.12638,1.12649,24400000.0
2007-12-06 00:33:00,1.12637,1.12658,1.12602,1.12602,11400000.0
2007-12-06 00:34:00,1.12615,1.12615,1.12478,1.12516,23200000.0
2007-12-06 00:35:00,1.12541,1.1258,1.12491,1.12491,22400000.0
2007-12-06 00:36:00,1.12503,1.12526,1.12486,1.12486,12400000.0
2007-12-06 00:37:00,1.12517,1.12571,1.12501,1.12533,27600000.0
2007-12-06 00:38:00,1.12511,1.12562,1.12502,1.12502,24800000.0
2007-12-06 00:39:00,1.12548,1.12548,1.12458,1.12459,21400000.0
2007-12-06 00:40:00,1.12526,1.12526,1.12479,1.12479,25600000.0
2007-12-06 00:41:00,1.12496,1.12531,1.12454,1.12482,31200000.0
2007-12-06 00:42:00,1.1251,1.12559,1.1251,1.1252,9800000.0
2007-12-06 00:43:00,1.12555,1.12578,1.12542,1.12548,21400000.0
2007-12-06 00:44:00,1.12546,1.12576,1.12546,1.12556,26000000.0
2007-12-06 00:45:00,1.12582,1.12587,1.12522,1.12522,30200000.0
2007-12-06 00:46:00,1.12529,1.12617,1.12516,1.12617,15800000.0
2007-12-06 00:47:00,1.12628,1.12639,1.12588,1.12629,16800000.0
2007-12-06 00:48:00,1.12565,1.1259,1.12565,1.1259,17200000.0
2007-12-06 00:49:00,1.1266,1.1266,1.12604,1.12629,14400000.0
2007-12-06 00:50:00,1.12582,1.12666,1.12582,1.12638,23400000.0
2007-12-06 00:51:00,1.12621,1.12654,1.12594,1.12605,28000000.0
2007-12-06 00:52:00,1.12561,1.12574,1.12528,1.12574,15600000.0
2007-12-06 00:53:00,1.12493,1.12528,1.12482,1.12526,11200000.0
2007-12-06 00:54:00,1.12588,1.12588,1.12535,1.12544,10400000.0
2007-12-06 00:55:00,1.12595,1.12595,1.12549,1.12549,14600000.0
2007-12-06 00:56:00,1.1257,1.12587,1.12545,1.12555,10400000.0
2007-12-06 00:57:00,1.12587,1.12587,1.12556,1.12556,7600000.0
2007-12-06 00:58:00,1.12569,1.12569,1.12532,1.12545,11400000.0
2007-12-06 00:59:00,1.12572,1.12573,1.12534,1.12566,15800000.0
2007-12-06 01:00:00,1.12555,1.12585,1.12553,1.12585,34400000.0
2007-12-06 01:01:00,1.12588,1.12619,1.12585,1.12585,9000000.0
2007-12-06 01:02:00,1.12578,1.12603,1.12574,1.12596,14800000.0
2007-12-06 01:03:00,1.12627,1.12627,1.1259,1.1259,11800000.0
2007-12-06 01:04:00,1.12613,1.12619,1.12578,1.12578,8400000.0
2007-12-06 01:05:00,1.12659,1.12659,1.12631,1.12643,25200000.0
2007-12-06 01:06:00,1.12643,1.12696,1.12621,1.12696,11400000.0
2007-12-06 01:07:00,1.12693,1.12701,1.1263,1.12656,28000000.0
2007-12-06 01:08:00,1.12666,1.12689,1.12634,1.12659,41200000.0
2007-12-06 01:09:00,1.12624,1.12634,1.12594,1.12611,12400000.0
2007-12-06 01:10:00,1.12617,1.12644,1.126,1.12609,8800000.0
2007-12-06 01:11:00,1.12635,1.12635,1.12587,1.12626,8200000.0
2007-12-06 01:12:00,1.12671,1.12702,1.12654,1.12686,10600000.0
2007-12-06 01:13:00,1.12621,1.12629,1.12599,1.12613,21000000.0
2007-12-06 01:14:00,1.12673,1.12682,1.12654,1.12654,12600000.0
2007-12-06 01:15:00,1.12696,1.12795,1.12696,1.12701,21400000.0
2007-12-06 01:16:00,1.12655,1.12709,1.12655,1.12675,13200000.0
2007-12-06 01:17:00,1.12674,1.12743,1.12674,1.1271,16400000.0
2007-12-06 01:18:00,1.12694,1.1271,1.12637,1.12637,11000000.0
2007-12-06 01:19:00,1.12667,1.12713,1.12667,1.12702,7600000.0
2007-12-06 01:20:00,1.12734,1.12829,1.12734,1.1277,14600000.0
2007-12-06 01:21:00,1.12773,1.12807,1.12734,1.12752,16200000.0
2007-12-06 01:22:00,1.12712,1.12768,1.12712,1.12731,6200000.0
2007-12-06 01:23:00,1.12728,1.12754,1.12691,1.12716,13200000.0
2007-12-06 01:24:00,1.12739,1.12768,1.12727,1.12729,14600000.0
2007-12-06 01:25:00,1.12714,1.12751,1.12714,1.12751,9600000.0
2007-12-06 01:26:00,1.12778,1.12778,1.12742,1.12767,16600000.0
2007-12-06 01:27:00,1.12781,1.12811,1.12778,1.12811,11800000.0
2007-12-06 01:28:00,1.12856,1.12903,1.12856,1.12903,8600000.0
2007-12-06 01:29:00,1.12898,1.12898,1.12838,1.1288,13800000.0
2007-12-06 01:30:00,1.12865,1.12925,1.12851,1.12851,23600000.0
2007-12-06 01:31:00,1.12847,1.12857,1.12796,1.12857,17600000.0
2007-12-06 01:32:00,1.12846,1.12864,1.12823,1.12823,16000000.0
2007-12-06 01:33:00,1.1287,1.12963,1.1287,1.12963,11800000.0
2007-12-06 01:34:00,1.12958,1.12962,1.12933,1.12952,10800000.0
2007-12-06 01:35:00,1.12955,1.12971,1.12953,1.12961,14600000.0
2007-12-06 01:36:00,1.12956,1.12976,1.12944,1.12944,15400000.0
2007-12-06 01:37:00,1.12954,1.12974,1.12953,1.12967,11800000.0
2007-12-06 01:38:00,1.12942,1.13008,1.12934,1.12944,15800000.0
2007-12-06 01:39:00,1.12954,1.12954,1.12903,1.1291,11000000.0
2007-12-06 01:40:00,1.12944,1.12981,1.12937,1.12945,18000000.0
2007-12-06 01:41:00,1.13003,1.13003,1.12911,1.12956,14600000.0
2007-12-06 01:42:00,1.12926,1.12988,1.12926,1.12987,18800000.0
2007-12-06 01:43:00,1.12949,1.13013,1.12949,1.12952,16600000.0
2007-12-06 01:44:00,1.12979,1.12985,1.12946,1.12946,26200000.0
2007-12-06 01:45:00,1.13017,1.13017,1.12956,1.12992,10400000.0
2007-12-06 01:46:00,1.12957,1.12957,1.12911,1.12911,5800000.0
2007-12-06 01:47:00,1.12895,1.1293,1.12893,1.1293,11800000.0
2007-12-06 01:48:00,1.12871,1.1291,1.12862,1.1291,28200000.0
2007-12-06 01:49:00,1.12887,1.1293,1.12883,1.12883,21000000.0
2007-12-06 01:50:00,1.12906,1.12916,1.12896,1.12916,11200000.0
2007-12-06 01:51:00,1.12928,1.12941,1.12909,1.12938,8800000.0
2007-12-06 01:52:00,1.129,1.129,1.12865,1.12868,17600000.0
2007-12-06 01:53:00,1.12888,1.12906,1.12848,1.12876,12800000.0
2007-12-06 01:54:00,1.12857,1.12922,1.12857,1.12885,16200000.0
2007-12-06 01:55:00,1.12857,1.12881,1.12844,1.1287,9600000.0
2007-12-06 01:56:00,1.12878,1.12884,1.12872,1.12884,6000000.0
2007-12-06 01:57:00,1.1288,1.12908,1.1288,1.12895,18600000.0
2007-12-06 01:58:00,1.1287,1.12896,1.12829,1.12857,13000000.0
2007-12-06 01:59:00,1.12801,1.1281,1.12767,1.12805,14800000.0
2007-12-06 02:00:00,1.12807,1.12829,1.12807,1.12817,7400000.0
2007-12-06 02:01:00,1.12823,1.12835,1.12815,1.12835,7400000.0
2007-12-06 02:02:00,1.12844,1.12888,1.12844,1.12867,11200000.0
2007-12-06 02:03:00,1.1279,1.128,1.1278,1.1278,15000000.0
2007-12-06 02:04:00,1.1289,1.1289,1.12798,1.12829,15000000.0
2007-12-06 02:05:00,1.12896,1.12896,1.12846,1.12881,15400000.0
2007-12-06 02:06:00,1.12869,1.12869,1.12827,1.12854,16000000.0
2007-12-06 02:07:00,1.12849,1.12877,1.12846,1.12861,20000000.0
2007-12-06 02:08:00,1.12871,1.12922,1.1287,1.1288,10000000.0
2007-12-06 02:09:00,1.12865,1.12882,1.12852,1.12882,17000000.0
2007-12-06 02:10:00,1.12883,1.12922,1.12875,1.12875,24400000.0
2007-12-06 02:11:00,1.12855,1.12903,1.12855,1.12903,10600000.0
2007-12-06 02:12:00,1.129,1.12943,1.12895,1.12902,16200000.0
2007-12-06 02:13:00,1.12896,1.12914,1.12886,1.12887,24400000.0
2007-12-06 02:14:00,1.12862,1.12862,1.12842,1.12842,9600000.0
2007-12-06 02:15:00,1.12823,1.12866,1.1282,1.1282,8400000.0
2007-12-06 02:16:00,1.12818,1.12818,1.12778,1.12791,9600000.0
2007-12-06 02:17:00,1.12793,1.12829,1.12783,1.1279,25000000.0
2007-12-06 02:18:00,1.12775,1.12803,1.12766,1.1277,12200000.0
2007-12-06 02:19:00,1.12778,1.12787,1.12764,1.12786,16400000.0
2007-12-06 02:20:00,1.12788,1.12828,1.12785,1.12819,16800000.0
2007-12-06 02:21:00,1.12806,1.12833,1.12782,1.12833,20600000.0
2007-12-06 02:22:00,1.12805,1.12813,1.12762,1.12764,24400000.0
2007-12-06 02:23:00,1.12784,1.12827,1.12776,1.12793,8000000.0
2007-12-06 02:24:00,1.12775,1.12797,1.12755,1.1277,17200000.0
2007-12-06 02:25:00,1.12783,1.12823,1.12782,1.12823,30000000.0
2007-12-06 02:26:00,1.12794,1.12794,1.12773,1.12774,8800000.0
2007-12-06 02:27:00,1.12806,1.12811,1.12764,1.12783,12400000.0
2007-12-06 02:28:00,1.12757,1.12773,1.12742,1.12742,19200000.0
2007-12-06 02:29:00,1.12769,1.12812,1.12728,1.12773,9800000.0
2007-12-06 02:30:00,1.12742,1.12778,1.12727,1.12748,6800000.0
2007-12-06 02:31:00,1.12765,1.12765,1.12715,1.12729,17800000.0
2007-12-06 02:32:00,1.12722,1.12722,1.12684,1.12694,19600000.0
2007-12-06 02:33:00,1.12684,1.12776,1.12684,1.12715,27600000.0
2007-12-06 02:34:00,1.12713,1.12728,1.12702,1.12709,6400000.0
2007-12-06 02:35:00,1.12718,1.12757,1.12707,1.12757,9600000.0
2007-12-06 02:36:00,1.12787,1.12787,1.12735,1.12736,9600000.0
2007-12-06 02:37:00,1.12759,1.1276,1.12719,1.12747,10400000.0
2007-12-06 02:38:00,1.12722,1.1273,1.12689,1.12712,9800000.0
2007-12-06 02:39:00,1.12719,1.12733,1.12688,1.12719,21200000.0
2007-12-06 02:40:00,1.12738,1.1276,1.12731,1.1276,13400000.0
2007-12-06 02:41:00,1.12753,1.12753,1.12704,1.12742,11200000.0
2007-12-06 02:42:00,1.12729,1.1278,1.12729,1.12756,20200000.0
2007-12-06 02:43:00,1.12754,1.12772,1.12698,1.12772,10000000.0
2007-12-06 02:44:00,1.12747,1.12785,1.12747,1.12785,23600000.0
2007-12-06 02:45:00,1.12782,1.12809,1.12739,1.12765,11400000.0
2007-12-06 02:46:00,1.12759,1.12796,1.12738,1.12773,13000000.0
2007-12-06 02:47:00,1.12776,1.1278,1.12711,1.12711,12600000.0
2007-12-06 02:48:00,1.12756,1.12779,1.12748,1.12779,15000000.0
2007-12-06 02:49:00,1.12783,1.12783,1.12751,1.12751,8000000.0
2007-12-06 02:50:00,1.12731,1.12731,1.12672,1.12696,16400000.0
2007-12-06 02:51:00,1.12617,1.12677,1.12616,1.12677,9200000.0
2007-12-06 02:52:00,1.1264,1.1264,1.12633,1.12633,3600000.0
2007-12-06 02:53:00,1.12613,1.1264,1.12606,1.12609,19200000.0
2007-12-06 02:54:00,1.12632,1.12655,1.12613,1.12655,13000000.0
2007-12-06 02:55:00,1.12648,1.12683,1.12592,1.12592,13000000.0
2007-12-06 02:56:00,1.1264,1.12717,1.1264,1.12692,17600000.0
2007-12-06 02:57:00,1.12693,1.1271,1.12671,1.12698,14000000.0
2007-12-06 02:58:00,1.12738,1.12739,1.12709,1.12722,12800000.0
2007-12-06 02:59:00,1.12735,1.12772,1.12721,1.12737,24800000.0
2007-12-06 03:00:00,1.12717,1.1276,1.12707,1.12732,11000000.0
2007-12-06 03:01:00,1.12742,1.12789,1.12732,1.12747,15200000.0
2007-12-06 03:02:00,1.1295,1.1296,1.1292,1.1295,6200000.0
2007-12-06 03:03:00,1.12763,1.1278,1.12718,1.1278,6200000.0
2007-12-06 03:04:00,1.1296,1.1298,1.1294,1.1297,4800000.0
2007-12-06 03:05:00,1.12766,1.12768,1.12766,1.12766,4800000.0
2007-12-06 03:06:00,1.12754,1.12804,1.12754,1.12804,11400000.0
2007-12-06 03:07:00,1.12815,1.1286,1.12815,1.12834,11800000.0
2007-12-06 03:08:00,1.12841,1.12854,1.12805,1.12829,8400000.0
2007-12-06 03:09:00,1.12879,1.12899,1.1286,1.12872,13800000.0
2007-12-06 03:10:00,1.12882,1.12926,1.12882,1.12926,12400000.0
2007-12-06 03:11:00,1.129,1.12963,1.12884,1.12916,13200000.0
2007-12-06 03:12:00,1.12907,1.12907,1.12847,1.12855,13600000.0
2007-12-06 03:13:00,1.12875,1.12919,1.12875,1.1289,12400000.0
2007-12-06 03:14:00,1.12919,1.12919,1.12874,1.12878,16200000.0
2007-12-06 03:15:00,1.12864,1.1293,1.12864,1.12891,17800000.0
2007-12-06 03:16:00,1.12894,1.12911,1.12875,1.12911,18000000.0
2007-12-06 03:17:00,1.12892,1.12912,1.12867,1.12867,15200000.0
2007-12-06 03:18:00,1.12924,1.12931,1.12906,1.12915,9400000.0
2007-12-06 03:19:00,1.12908,1.12908,1.12867,1.12883,10400000.0
2007-12-06 03:20:00,1.12848,1.12855,1.12819,1.12848,14600000.0
2007-12-06 03:21:00,1.12808,1.12849,1.12759,1.12817,22000000.0
2007-12-06 03:22:00,1.12818,1.12857,1.12818,1.12857,3200000.0
2007-12-06 03:23:00,1.12851,1.12876,1.12814,1.12876,15200000.0
2007-12-06 03:24:00,1.12857,1.12895,1.12849,1.12873,23400000.0
2007-12-06 03:25:00,1.12836,1.12857,1.12836,1.12854,6800000.0
2007-12-06 03:26:00,1.1293,1.1293,1.129,1.129,17600000.0
2007-12-06 03:27:00,1.1289,1.1292,1.1289,1.1291,17600000.0
2007-12-06 03:28:00,1.12846,1.12871,1.12833,1.12846,17600000.0
2007-12-06 03:29:00,1.12831,1.12857,1.12829,1.12851,13400000.0
2007-12-06 03:30:00,1.12863,1.12863,1.12825,1.1283,18600000.0
2007-12-06 03:31:00,1.12834,1.12885,1.12821,1.12863,9800000.0
2007-12-06 03:32:00,1.12858,1.12863,1.12852,1.12852,7400000.0
2007-12-06 03:33:00,1.12855,1.12894,1.12855,1.12873,9200000.0
2007-12-06 03:34:00,1.12831,1.12876,1.12831,1.12856,32200000.0
2007-12-06 03:35:00,1.12867,1.12904,1.12844,1.12904,11000000.0
2007-12-06 03:36:00,1.12861,1.12862,1.12837,1.12855,24800000.0
2007-12-06 03:37:00,1.12871,1.12891,1.12821,1.12821,18000000.0
2007-12-06 03:38:00,1.12861,1.12861,1.12824,1.12824,9000000.0
2007-12-06 03:39:00,1.12839,1.12842,1.12822,1.12822,13200000.0
2007-12-06 03:40:00,1.1285,1.12852,1.12818,1.1282,16200000.0
2007-12-06 03:41:00,1.12798,1.12866,1.12798,1.12825,16600000.0
2007-12-06 03:42:00,1.1283,1.1284,1.12798,1.1284,11000000.0
2007-12-06 03:43:00,1.12825,1.12859,1.12819,1.12859,10800000.0
2007-12-06 03:44:00,1.12839,1.12839,1.12817,1.12817,10800000.0
2007-12-06 03:45:00,1.12795,1.12814,1.12795,1.1281,6800000.0
2007-12-06 03:46:00,1.12815,1.12865,1.12815,1.12865,11000000.0
2007-12-06 03:47:00,1.12851,1.1292,1.12848,1.12848,9600000.0
2007-12-06 03:48:00,1.12816,1.12902,1.12816,1.12856,17400000.0
2007-12-06 03:49:00,1.12861,1.12873,1.12811,1.12833,17600000.0
2007-12-06 03:50:00,1.12835,1.12852,1.12833,1.12833,17400000.0
2007-12-06 03:51:00,1.12835,1.12868,1.12817,1.12817,17800000.0
2007-12-06 03:52:00,1.1282,1.12852,1.1282,1.12839,10800000.0
2007-12-06 03:53:00,1.1286,1.12867,1.12832,1.12839,12600000.0
2007-12-06 03:54:00,1.12851,1.12861,1.12827,1.12849,11600000.0
2007-12-06 03:55:00,1.12835,1.12872,1.12834,1.12872,11200000.0
2007-12-06 03:56:00,1.1289,1.1289,1.12884,1.12884,9600000.0
2007-12-06 03:57:00,1.12881,1.12884,1.12845,1.12845,18800000.0
2007-12-06 03:58:00,1.12857,1.12862,1.12854,1.12862,5000000.0
2007-12-06 03:59:00,1.12885,1.12927,1.12854,1.12873,8000000.0
2007-12-06 04:00:00,1.12903,1.12912,1.12878,1.12912,16600000.0
2007-12-06 04:01:00,1.12933,1.12933,1.12876,1.1289,12600000.0
2007-12-06 04:02:00,1.12896,1.1294,1.12878,1.1294,15600000.0
2007-12-06 04:03:00,1.12913,1.12915,1.12894,1.12904,6600000.0
2007-12-06 04:04:00,1.12896,1.12918,1.1288,1.1291,7200000.0
2007-12-06 04:05:00,1.12947,1.12947,1.12924,1.12929,12200000.0
2007-12-06 04:06:00,1.1291,1.12916,1.12883,1.12907,11400000.0
2007-12-06 04:07:00,1.12891,1.12943,1.12879,1.12943,17000000.0
2007-12-06 04:08:00,1.12875,1.12921,1.12875,1.12921,9200000.0
2007-12-06 04:09:00,1.12928,1.12928,1.12861,1.12861,11600000.0
2007-12-06 04:10:00,1.1283,1.12873,1.12825,1.12829,11600000.0
2007-12-06 04:11:00,1.12827,1.12853,1.12827,1.12836,10800000.0
2007-12-06 04:12:00,1.12797,1.1283,1.12796,1.12808,18600000.0
2007-12-06 04:13:00,1.12839,1.12841,1.1278,1.12781,23200000.0
2007-12-06 04:14:00,1.12823,1.12905,1.12823,1.12905,8200000.0
2007-12-06 04:15:00,1.12935,1.12935,1.12888,1.12915,19600000.0
2007-12-06 04:16:00,1.12909,1.12929,1.12885,1.12892,8800000.0
2007-12-06 04:17:00,1.12901,1.12901,1.12868,1.12868,6800000.0
2007-12-06 04:18:00,1.12858,1.1287,1.12813,1.12827,26800000.0
2007-12-06 04:19:00,1.12849,1.12853,1.12787,1.12849,14000000.0
2007-12-06 04:20:00,1.12814,1.12845,1.12814,1.12836,9600000.0
2007-12-06 04:21:00,1.12801,1.1289,1.12801,1.1289,25800000.0
2007-12-06 04:22:00,1.12894,1.12899,1.12869,1.12874,8800000.0
2007-12-06 04:23:00,1.12842,1.12876,1.12821,1.1283,12000000.0
2007-12-06 04:24:00,1.12833,1.12863,1.12816,1.12837,8400000.0
2007-12-06 04:25:00,1.12863,1.12868,1.12862,1.12862,5000000.0
2007-12-06 04:26:00,1.12889,1.12894,1.12839,1.12866,21200000.0
2007-12-06 04:27:00,1.12872,1.12895,1.12838,1.12853,27800000.0
2007-12-06 04:28:00,1.12839,1.12898,1.12839,1.12884,9800000.0
2007-12-06 04:29:00,1.12881,1.12893,1.12872,1.12872,8000000.0
2007-12-06 04:30:00,1.12877,1.12884,1.12845,1.12884,11000000.0
2007-12-06 04:31:00,1.12852,1.12906,1.12849,1.12849,7400000.0
2007-12-06 04:32:00,1.12894,1.12914,1.1286,1.12889,15400000.0
2007-12-06 04:33:00,1.12911,1.12911,1.12847,1.12867,7800000.0
2007-12-06 04:34:00,1.12861,1.12912,1.12861,1.12878,12200000.0
2007-12-06 04:35:00,1.1286,1.12868,1.1286,1.12868,5400000.0
2007-12-06 04:36:00,1.12959,1.12979,1.12918,1.12918,19200000.0
2007-12-06 04:37:00,1.12955,1.12955,1.12931,1.12936,13800000.0
2007-12-06 04:38:00,1.12948,1.12958,1.12891,1.12935,26600000.0
2007-12-06 04:39:00,1.12914,1.1297,1.12914,1.1297,8200000.0
2007-12-06 04:40:00,1.12983,1.1299,1.12956,1.12956,6800000.0
2007-12-06 04:41:00,1.12972,1.12991,1.12913,1.12913,16200000.0
2007-12-06 04:42:00,1.12933,1.12974,1.12933,1.12974,25400000.0
2007-12-06 04:43:00,1.12956,1.13001,1.12931,1.12931,15800000.0
2007-12-06 04:44:00,1.12959,1.13012,1.12946,1.13012,14200000.0
2007-12-06 04:45:00,1.13044,1.13055,1.13037,1.13037,5800000.0
2007-12-06 04:46:00,1.13049,1.13049,1.1298,1.13023,10600000.0
2007-12-06 04:47:00,1.1301,1.1304,1.12982,1.1304,7400000.0
2007-12-06 04:48:00,1.13027,1.1306,1.13021,1.1306,17200000.0
2007-12-06 04:49:00,1.13051,1.13063,1.13036,1.13036,9600000.0
2007-12-06 04:50:00,1.13045,1.13055,1.1303,1.1303,8400000.0
2007-12-06 04:51:00,1.1307,1.13084,1.13042,1.13084,16200000.0
2007-12-06 04:52:00,1.13061,1.13061,1.13026,1.13026,16400000.0
2007-12-06 04:53:00,1.13049,1.13071,1.13048,1.13049,9000000.0
2007-12-06 04:54:00,1.13014,1.13075,1.13014,1.13049,12800000.0
2007-12-06 04:55:00,1.13048,1.13079,1.13048,1.13079,7400000.0
2007-12-06 04:56:00,1.1307,1.13072,1.1304,1.1304,17800000.0
2007-12-06 04:57:00,1.13047,1.13056,1.13047,1.13047,6400000.0
2007-12-06 04:58:00,1.13071,1.13076,1.13034,1.13034,11200000.0
2007-12-06 04:59:00,1.13049,1.13063,1.12982,1.13016,18600000.0
2007-12-06 05:00:00,1.12979,1.13016,1.12979,1.13004,17800000.0
2007-12-06 05:01:00,1.13001,1.13043,1.13001,1.13042,13000000.0
2007-12-06 05:02:00,1.13034,1.13034,1.12994,1.1301,13200000.0
2007-12-06 05:03:00,1.13005,1.13019,1.12963,1.13019,7800000.0
2007-12-06 05:04:00,1.13025,1.13025,1.12991,1.12991,7400000.0
2007-12-06 05:05:00,1.13014,1.13036,1.12967,1.13017,7400000.0
2007-12-06 05:06:00,1.13,1.13059,1.12996,1.13059,11400000.0
2007-12-06 05:07:00,1.13014,1.13064,1.13014,1.13026,9800000.0
2007-12-06 05:08:00,1.13056,1.13089,1.13056,1.13056,26600000.0
2007-12-06 05:09:00,1.13064,1.13065,1.13017,1.1303,21800000.0
2007-12-06 05:10:00,1.13065,1.13109,1.13065,1.13109,24800000.0
2007-12-06 05:11:00,1.13055,1.13078,1.13023,1.13078,18600000.0
2007-12-06 05:12:00,1.13036,1.13087,1.13027,1.13087,17200000.0
2007-12-06 05:13:00,1.13063,1.13088,1.13025,1.13088,19400000.0
2007-12-06 05:14:00,1.1302,1.13045,1.13017,1.13017,14400000.0
2007-12-06 05:15:00,1.13011,1.13034,1.13011,1.13025,11400000.0
2007-12-06 05:16:00,1.13046,1.13046,1.12979,1.12986,12400000.0
2007-12-06 05:17:00,1.12993,1.13031,1.12993,1.13031,18400000.0
2007-12-06 05:18:00,1.13014,1.13025,1.13003,1.13004,16000000.0
2007-12-06 05:19:00,1.12978,1.13013,1.12974,1.12974,18600000.0
2007-12-06 05:20:00,1.12999,1.13047,1.12999,1.13019,11800000.0
2007-12-06 05:21:00,1.13,1.13013,1.12978,1.12978,16200000.0
2007-12-06 05:22:00,1.13006,1.13007,1.1298,1.13007,22400000.0
2007-12-06 05:23:00,1.13073,1.13073,1.13053,1.13053,12600000.0
2007-12-06 05:24:00,1.1305,1.13061,1.13043,1.13061,4800000.0
2007-12-06 05:25:00,1.13017,1.13056,1.12992,1.13036,15800000.0
2007-12-06 05:26:00,1.13053,1.13053,1.13011,1.13043,4600000.0
2007-12-06 05:27:00,1.13038,1.13056,1.13038,1.13048,4800000.0
2007-12-06 05:28:00,1.1302,1.13086,1.1302,1.13086,11200000.0
2007-12-06 05:29:00,1.13064,1.13086,1.13017,1.13041,15800000.0
2007-12-06 05:30:00,1.13107,1.13107,1.13047,1.13059,12200000.0
2007-12-06 05:31:00,1.1309,1.13104,1.13061,1.13078,12600000.0
2007-12-06 05:32:00,1.132,1.1323,1.132,1.132,8200000.0
2007-12-06 05:33:00,1.13052,1.1307,1.13036,1.1307,8200000.0
2007-12-06 05:34:00,1.13038,1.13047,1.13012,1.13012,26000000.0
2007-12-06 05:35:00,1.13022,1.13054,1.12995,1.13038,9400000.0
2007-12-06 05:36:00,1.13045,1.13047,1.13008,1.13015,12800000.0
2007-12-06 05:37:00,1.13028,1.13065,1.13027,1.13027,18000000.0
2007-12-06 05:38:00,1.13015,1.13034,1.13004,1.13031,13600000.0
2007-12-06 05:39:00,1.1303,1.13038,1.1303,1.13038,18800000.0
2007-12-06 05:40:00,1.13048,1.13048,1.13018,1.13047,13400000.0
2007-12-06 05:41:00,1.1307,1.13075,1.13057,1.13075,13200000.0
2007-12-06 05:42:00,1.13053,1.13068,1.13051,1.13051,12800000.0
2007-12-06 05:43:00,1.13087,1.13102,1.13058,1.13058,12200000.0
2007-12-06 05:44:00,1.13068,1.13097,1.13058,1.13097,14000000.0
2007-12-06 05:45:00,1.1306,1.13076,1.1306,1.13073,13800000.0
2007-12-06 05:46:00,1.13071,1.13081,1.13027,1.13081,12000000.0
2007-12-06 05:47:00,1.13053,1.13067,1.13053,1.13055,13800000.0
2007-12-06 05:48:00,1.13045,1.13084,1.13045,1.13068,20000000.0
2007-12-06 05:49:00,1.13061,1.13111,1.13057,1.13078,17600000.0
2007-12-06 05:50:00,1.13089,1.13112,1.13076,1.13091,9400000.0
2007-12-06 05:51:00,1.132,1.132,1.1317,1.1319,6800000.0
2007-12-06 05:52:00,1.1307,1.1307,1.13054,1.13062,6800000.0
2007-12-06 05:53:00,1.13104,1.13104,1.13084,1.13084,2000000.0
2007-12-06 05:54:00,1.13116,1.13116,1.13066,1.13104,14000000.0
2007-12-06 05:55:00,1.13117,1.13133,1.13095,1.13101,23200000.0
2007-12-06 05:56:00,1.13144,1.13183,1.13142,1.13168,21800000.0
2007-12-06 05:57:00,1.13187,1.13187,1.13155,1.13169,10400000.0
2007-12-06 05:58:00,1.13168,1.13168,1.13109,1.13109,17000000.0
2007-12-06 05:59:00,1.13147,1.13147,1.13074,1.13146,19000000.0
2007-12-06 06:00:00,1.13118,1.13144,1.13098,1.13117,10200000.0
2007-12-06 06:01:00,1.13167,1.13202,1.13144,1.13158,7400000.0
2007-12-06 06:02:00,1.13143,1.1318,1.1314,1.1314,4800000.0
2007-12-06 06:03:00,1.13177,1.13191,1.13155,1.1316,14000000.0
2007-12-06 06:04:00,1.13162,1.13163,1.13152,1.13153,9400000.0
2007-12-06 06:05:00,1.13119,1.13156,1.13106,1.13147,9400000.0
2007-12-06 06:06:00,1.13128,1.13176,1.13117,1.13167,14200000.0
2007-12-06 06:07:00,1.13172,1.13193,1.1314,1.1314,9800000.0
2007-12-06 06:08:00,1.13101,1.13167,1.131,1.1312,9600000.0
2007-12-06 06:09:00,1.13144,1.13177,1.13133,1.13133,9000000.0
2007-12-06 06:10:00,1.13126,1.13126,1.13086,1.13086,11200000.0
2007-12-06 06:11:00,1.13122,1.13122,1.13088,1.13088,14200000.0
2007-12-06 06:12:00,1.13106,1.13106,1.13072,1.13083,11000000.0
2007-12-06 06:13:00,1.13096,1.13097,1.13054,1.13088,17000000.0
2007-12-06 06:14:00,1.13118,1.13147,1.13099,1.1313,6800000.0
2007-12-06 06:15:00,1.13133,1.13157,1.1312,1.13148,17200000.0
2007-12-06 06:16:00,1.13141,1.13194,1.13121,1.13121,10000000.0
2007-12-06 06:17:00,1.1319,1.13219,1.13176,1.132,8000000.0
2007-12-06 06:18:00,1.13179,1.13233,1.1317,1.13198,16000000.0
2007-12-06 06:19:00,1.13167,1.13185,1.13121,1.13142,8200000.0
2007-12-06 06:20:00,1.1318,1.1323,1.1318,1.13201,18800000.0
2007-12-06 06:21:00,1.13163,1.13163,1.13121,1.13144,20200000.0
2007-12-06 06:22:00,1.13118,1.13186,1.13118,1.13186,19000000.0
2007-12-06 06:23:00,1.13112,1.13184,1.13112,1.1317,10200000.0
2007-12-06 06:24:00,1.1316,1.13195,1.13132,1.13195,14400000.0
2007-12-06 06:25:00,1.13166,1.13184,1.13128,1.13128,6200000.0
2007-12-06 06:26:00,1.13152,1.13178,1.13149,1.13164,29800000.0
2007-12-06 06:27:00,1.13156,1.13177,1.13125,1.13147,14400000.0
2007-12-06 06:28:00,1.1316,1.13171,1.13148,1.13171,22200000.0
2007-12-06 06:29:00,1.13148,1.13168,1.13121,1.13165,8200000.0
2007-12-06 06:30:00,1.1317,1.13195,1.13159,1.13161,13200000.0
2007-12-06 06:31:00,1.13157,1.13178,1.13152,1.13163,28400000.0
2007-12-06 06:32:00,1.13124,1.13162,1.13124,1.13148,17400000.0
2007-12-06 06:33:00,1.13183,1.13186,1.13138,1.13169,16200000.0
2007-12-06 06:34:00,1.13135,1.13141,1.13119,1.13132,10600000.0
2007-12-06 06:35:00,1.13121,1.13148,1.1312,1.13133,6800000.0
2007-12-06 06:36:00,1.13129,1.13172,1.13082,1.13172,18600000.0
2007-12-06 06:37:00,1.13147,1.1316,1.13121,1.13145,10000000.0
2007-12-06 06:38:00,1.13118,1.1314,1.13103,1.13111,7800000.0
2007-12-06 06:39:00,1.1311,1.1315,1.1311,1.1315,23800000.0
2007-12-06 06:40:00,1.13124,1.13165,1.13124,1.13149,23800000.0
2007-12-06 06:41:00,1.1314,1.13158,1.1314,1.13148,5200000.0
2007-12-06 06:42:00,1.1315,1.13179,1.1315,1.13167,8400000.0
2007-12-06 06:43:00,1.13169,1.13189,1.13137,1.13137,12800000.0
2007-12-06 06:44:00,1.1311,1.1312,1.1311,1.1311,17400000.0
2007-12-06 06:45:00,1.13211,1.13257,1.13211,1.13257,17400000.0
2007-12-06 06:46:00,1.13251,1.13251,1.13197,1.13204,18200000.0
2007-12-06 06:47:00,1.13205,1.13205,1.13157,1.13161,22200000.0
2007-12-06 06:48:00,1.13196,1.13238,1.1318,1.13183,20200000.0
2007-12-06 06:49:00,1.13177,1.13207,1.13146,1.13164,17800000.0
2007-12-06 06:50:00,1.1317,1.13199,1.1317,1.1319,9800000.0
2007-12-06 06:51:00,1.13144,1.13188,1.13133,1.13182,17400000.0
2007-12-06 06:52:00,1.13167,1.13167,1.13089,1.13126,4800000.0
2007-12-06 06:53:00,1.13136,1.13155,1.13108,1.13123,14200000.0
2007-12-06 06:54:00,1.13154,1.13172,1.13096,1.13172,17400000.0
2007-12-06 06:55:00,1.13121,1.13155,1.13091,1.13155,7400000.0
2007-12-06 06:56:00,1.13146,1.13196,1.1314,1.13187,14800000.0
2007-12-06 06:57:00,1.13148,1.13184,1.13144,1.1316,10800000.0
2007-12-06 06:58:00,1.13129,1.13129,1.13127,1.13127,2600000.0
2007-12-06 06:59:00,1.13121,1.13154,1.13085,1.13154,20400000.0
2007-12-06 07:00:00,1.13163,1.13163,1.13123,1.1314,19600000.0
2007-12-06 07:01:00,1.13157,1.13191,1.13143,1.13165,19800000.0
2007-12-06 07:02:00,1.13114,1.13166,1.13114,1.13166,15200000.0
2007-12-06 07:03:00,1.13149,1.13189,1.13149,1.13176,12200000.0
2007-12-06 07:04:00,1.13155,1.13155,1.13137,1.13151,7000000.0
2007-12-06 07:05:00,1.1316,1.13182,1.13144,1.13156,16400000.0
2007-12-06 07:06:00,1.1319,1.13193,1.13142,1.13142,10000000.0
2007-12-06 07:07:00,1.13171,1.13223,1.13164,1.13223,9800000.0
2007-12-06 07:08:00,1.13149,1.1324,1.13149,1.13211,14800000.0
2007-12-06 07:09:00,1.13232,1.13255,1.13192,1.13211,22800000.0
2007-12-06 07:10:00,1.13191,1.13201,1.13179,1.13179,14800000.0
2007-12-06 07:11:00,1.13166,1.13223,1.13152,1.13223,6600000.0
2007-12-06 07:12:00,1.13227,1.13227,1.13219,1.13219,2600000.0
2007-12-06 07:13:00,1.13192,1.13214,1.13155,1.13178,10800000.0
2007-12-06 07:14:00,1.13184,1.13215,1.13182,1.13185,8800000.0
2007-12-06 07:15:00,1.13184,1.1324,1.13171,1.13196,22800000.0
2007-12-06 07:16:00,1.13184,1.1319,1.13134,1.13134,14800000.0
2007-12-06 07:17:00,1.13187,1.13206,1.13171,1.13202,8400000.0
2007-12-06 07:18:00,1.13149,1.13176,1.13131,1.13133,19600000.0
2007-12-06 07:19:00,1.13108,1.13123,1.13097,1.13097,12200000.0
2007-12-06 07:20:00,1.13102,1.13111,1.13088,1.13111,8000000.0
2007-12-06 07:21:00,1.13107,1.13128,1.13095,1.13095,12600000.0
2007-12-06 07:22:00,1.1309,1.13141,1.1309,1.13141,5200000.0
2007-12-06 07:23:00,1.13097,1.13178,1.13097,1.13133,6800000.0
2007-12-06 07:24:00,1.13122,1.13122,1.13082,1.13082,9600000.0
2007-12-06 07:25:00,1.13097,1.13132,1.13084,1.13132,21400000.0
2007-12-06 07:26:00,1.13155,1.13157,1.13121,1.13121,15200000.0
2007-12-06 07:27:00,1.13138,1.13168,1.13125,1.13127,16000000.0
2007-12-06 07:28:00,1.1315,1.1315,1.1313,1.1315,10000000.0
2007-12-06 07:29:00,1.13111,1.13143,1.13093,1.13093,10000000.0
2007-12-06 07:30:00,1.1313,1.1318,1.13118,1.1318,19800000.0
2007-12-06 07:31:00,1.13124,1.13124,1.13079,1.13079,8800000.0
2007-12-06 07:32:00,1.13123,1.13144,1.1308,1.13144,5200000.0
2007-12-06 07:33:00,1.13103,1.13156,1.13103,1.13156,12400000.0
2007-12-06 07:34:00,1.13126,1.13131,1.13106,1.13106,16200000.0
2007-12-06 07:35:00,1.13138,1.13151,1.1313,1.13151,4200000.0
2007-12-06 07:36:00,1.13108,1.13173,1.13108,1.1311,10400000.0
2007-12-06 07:37:00,1.13107,1.13136,1.13096,1.13107,7400000.0
2007-12-06 07:38:00,1.13081,1.13092,1.13057,1.13081,22200000.0
2007-12-06 07:39:00,1.13062,1.13119,1.13062,1.13113,12400000.0
2007-12-06 07:40:00,1.13061,1.1311,1.13061,1.13081,21400000.0
2007-12-06 07:41:00,1.13101,1.13136,1.13091,1.13118,11000000.0
2007-12-06 07:42:00,1.13098,1.13121,1.13084,1.13121,30400000.0
2007-12-06 07:43:00,1.13087,1.13095,1.13045,1.13076,11200000.0
2007-12-06 07:44:00,1.13078,1.13084,1.13044,1.13057,14200000.0
2007-12-06 07:45:00,1.13047,1.1308,1.13047,1.1307,9000000.0
2007-12-06 07:46:00,1.13052,1.13101,1.1304,1.13101,15200000.0
2007-12-06 07:47:00,1.13083,1.13106,1.13045,1.13045,18200000.0
2007-12-06 07:48:00,1.13067,1.13091,1.13067,1.13091,13800000.0
2007-12-06 07:49:00,1.13082,1.13082,1.1305,1.13059,6800000.0
2007-12-06 07:50:00,1.13026,1.13058,1.13026,1.13028,10600000.0
2007-12-06 07:51:00,1.1304,1.13084,1.1304,1.13084,9000000.0
2007-12-06 07:52:00,1.13091,1.13091,1.13054,1.1306,22400000.0
2007-12-06 07:53:00,1.13093,1.13109,1.13085,1.1309,16600000.0
2007-12-06 07:54:00,1.13041,1.13105,1.13041,1.13105,11600000.0
2007-12-06 07:55:00,1.13098,1.13098,1.13079,1.13079,4200000.0
2007-12-06 07:56:00,1.13081,1.13116,1.13058,1.13116,9800000.0
2007-12-06 07:57:00,1.13094,1.13095,1.13032,1.1308,11000000.0
2007-12-06 07:58:00,1.13067,1.13079,1.13046,1.13046,13200000.0
2007-12-06 07:59:00,1.13071,1.1308,1.13027,1.13061,15200000.0
2007-12-06 08:00:00,1.13093,1.13104,1.13088,1.13102,30200000.0
2007-12-06 08:01:00,1.13093,1.13109,1.13086,1.13095,29400000.0
2007-12-06 08:02:00,1.13096,1.13116,1.1305,1.13076,16400000.0
2007-12-06 08:03:00,1.13067,1.13108,1.13032,1.13032,11400000.0
2007-12-06 08:04:00,1.13065,1.13065,1.12999,1.13063,9600000.0
2007-12-06 08:05:00,1.13053,1.13064,1.13021,1.13045,26600000.0
2007-12-06 08:06:00,1.13064,1.13064,1.13036,1.13036,8000000.0
2007-12-06 08:07:00,1.13086,1.13086,1.13038,1.13048,19200000.0
2007-12-06 08:08:00,1.1306,1.13125,1.1306,1.13075,12200000.0
2007-12-06 08:09:00,1.13114,1.13115,1.13087,1.13087,13400000.0
2007-12-06 08:10:00,1.13107,1.13107,1.13047,1.13085,8400000.0
2007-12-06 08:11:00,1.13089,1.13122,1.13071,1.13095,13000000.0
2007-12-06 08:12:00,1.13093,1.13107,1.13087,1.13102,7200000.0
2007-12-06 08:13:00,1.13064,1.13108,1.13064,1.13108,20800000.0
2007-12-06 08:14:00,1.1308,1.13102,1.13062,1.13089,13400000.0
2007-12-06 08:15:00,1.13071,1.13085,1.13063,1.13075,8800000.0
2007-12-06 08:16:00,1.13064,1.13155,1.13064,1.13116,6200000.0
2007-12-06 08:17:00,1.13122,1.13153,1.13079,1.1309,17800000.0
2007-12-06 08:18:00,1.1321,1.1321,1.132,1.132,13600000.0
2007-12-06 08:19:00,1.13066,1.13105,1.13044,1.13044,13600000.0
2007-12-06 08:20:00,1.13021,1.13102,1.13021,1.13102,8400000.0
2007-12-06 08:21:00,1.13072,1.13111,1.13072,1.13111,13200000.0
2007-12-06 08:22:00,1.1312,1.1312,1.13073,1.13103,11800000.0
2007-12-06 08:23:00,1.13101,1.13148,1.13101,1.13148,25800000.0
2007-12-06 08:24:00,1.13113,1.13116,1.13104,1.13108,9000000.0
2007-12-06 08:25:00,1.13104,1.13138,1.1308,1.1308,11600000.0
2007-12-06 08:26:00,1.13082,1.13131,1.13077,1.13102,13000000.0
2007-12-06 08:27:00,1.13103,1.13122,1.13097,1.13122,19800000.0
2007-12-06 08:28:00,1.13095,1.13113,1.13095,1.13099,7400000.0
2007-12-06 08:29:00,1.13096,1.13127,1.13069,1.13127,14600000.0
2007-12-06 08:30:00,1.13099,1.13123,1.13086,1.13086,27600000.0
2007-12-06 08:31:00,1.13085,1.13108,1.13082,1.13082,8600000.0
2007-12-06 08:32:00,1.13095,1.13116,1.13054,1.13116,9400000.0
2007-12-06 08:33:00,1.13049,1.13081,1.13,1.13,13400000.0
2007-12-06 08:34:00,1.13092,1.13108,1.13092,1.13108,2000000.0
2007-12-06 08:35:00,1.1326,1.1329,1.1324,1.1328,15400000.0
2007-12-06 08:36:00,1.13096,1.1313,1.13089,1.13101,15400000.0
2007-12-06 08:37:00,1.13105,1.13105,1.13055,1.13071,13600000.0
2007-12-06 08:38:00,1.13077,1.13084,1.1306,1.13084,14200000.0
2007-12-06 08:39:00,1.13093,1.13137,1.13088,1.13089,16200000.0
2007-12-06 08:40:00,1.13124,1.13179,1.1312,1.13132,10400000.0
2007-12-06 08:41:00,1.13203,1.13206,1.13185,1.13203,16800000.0
2007-12-06 08:42:00,1.13197,1.13236,1.13197,1.13207,17600000.0
2007-12-06 08:43:00,1.13196,1.13233,1.13183,1.13183,16000000.0
2007-12-06 08:44:00,1.13146,1.13146,1.13136,1.13145,17400000.0
2007-12-06 08:45:00,1.13164,1.13164,1.13104,1.13154,13200000.0
2007-12-06 08:46:00,1.13138,1.13138,1.13109,1.13109,10600000.0
2007-12-06 08:47:00,1.1312,1.13195,1.1312,1.13151,15200000.0
2007-12-06 08:48:00,1.13144,1.13189,1.13142,1.13174,12400000.0
2007-12-06 08:49:00,1.13192,1.13192,1.1315,1.13181,10000000.0
2007-12-06 08:50:00,1.13203,1.13204,1.13152,1.13176,12200000.0
2007-12-06 08:51:00,1.13133,1.13217,1.13127,1.13217,15200000.0
2007-12-06 08:52:00,1.13152,1.13213,1.13129,1.13213,9400000.0
2007-12-06 08:53:00,1.1319,1.1319,1.13156,1.13156,15400000.0
2007-12-06 08:54:00,1.13162,1.13162,1.1312,1.13138,20000000.0
2007-12-06 08:55:00,1.1316,1.1318,1.13136,1.13136,12000000.0
2007-12-06 08:56:00,1.13118,1.13225,1.13118,1.13184,15000000.0
2007-12-06 08:57:00,1.13165,1.13229,1.13165,1.13229,26400000.0
2007-12-06 08:58:00,1.132,1.13237,1.132,1.13237,21200000.0
2007-12-06 08:59:00,1.13173,1.13195,1.13173,1.13188,15600000.0
2007-12-06 09:00:00,1.13217,1.13266,1.13208,1.13266,15400000.0
2007-12-06 09:01:00,1.13297,1.13339,1.13277,1.13277,20800000.0
2007-12-06 09:02:00,1.13243,1.13243,1.13186,1.13207,12200000.0
2007-12-06 09:03:00,1.13127,1.13193,1.13127,1.13193,6800000.0
2007-12-06 09:04:00,1.13147,1.13181,1.13132,1.13177,31200000.0
2007-12-06 09:05:00,1.13165,1.13199,1.13148,1.13164,15400000.0
2007-12-06 09:06:00,1.13217,1.13223,1.13206,1.13223,16000000.0
2007-12-06 09:07:00,1.13216,1.13249,1.13172,1.13241,26400000.0
2007-12-06 09:08:00,1.13165,1.13216,1.13165,1.13177,22800000.0
2007-12-06 09:09:00,1.13197,1.13199,1.13164,1.13199,17600000.0
2007-12-06 09:10:00,1.13204,1.13204,1.13165,1.13165,11400000.0
2007-12-06 09:11:00,1.13182,1.13217,1.13164,1.13173,17000000.0
2007-12-06 09:12:00,1.13168,1.13174,1.13146,1.13159,10600000.0
2007-12-06 09:13:00,1.13156,1.13171,1.13156,1.13163,19600000.0
2007-12-06 09:14:00,1.13165,1.13199,1.13157,1.13199,13000000.0
2007-12-06 09:15:00,1.13184,1.13211,1.13184,1.1319,9200000.0
2007-12-06 09:16:00,1.13205,1.13227,1.13184,1.13214,17800000.0
2007-12-06 09:17:00,1.13177,1.13206,1.13166,1.13195,16000000.0
2007-12-06 09:18:00,1.1316,1.13189,1.13155,1.13161,22800000.0
2007-12-06 09:19:00,1.13165,1.13172,1.13126,1.13148,20800000.0
2007-12-06 09:20:00,1.13153,1.13188,1.13127,1.13139,20200000.0
2007-12-06 09:21:00,1.13181,1.13235,1.13181,1.13235,18600000.0
2007-12-06 09:22:00,1.13234,1.13246,1.1319,1.1319,10400000.0
2007-12-06 09:23:00,1.13199,1.13202,1.13156,1.13156,14600000.0
2007-12-06 09:24:00,1.13167,1.1321,1.13156,1.13196,9800000.0
2007-12-06 09:25:00,1.13189,1.13191,1.13177,1.13189,12600000.0
2007-12-06 09:26:00,1.13241,1.13251,1.13227,1.13234,11600000.0
2007-12-06 09:27:00,1.13235,1.13242,1.13228,1.13228,21200000.0
2007-12-06 09:28:00,1.13232,1.13276,1.13221,1.13276,19800000.0
2007-12-06 09:29:00,1.13234,1.13276,1.13234,1.1325,13800000.0
2007-12-06 09:30:00,1.13265,1.13291,1.13249,1.13269,28000000.0
2007-12-06 09:31:00,1.13237,1.13295,1.13237,1.13295,16400000.0
2007-12-06 09:32:00,1.13212,1.13234,1.13212,1.13213,14800000.0
2007-12-06 09:33:00,1.1321,1.1324,1.13199,1.13199,15400000.0
2007-12-06 09:34:00,1.13267,1.1329,1.13221,1.13249,11400000.0
2007-12-06 09:35:00,1.1321,1.13225,1.13209,1.13223,13800000.0
2007-12-06 09:36:00,1.13267,1.13346,1.13267,1.13295,10200000.0
2007-12-06 09:37:00,1.13276,1.13278,1.13244,1.13244,22200000.0
2007-12-06 09:38:00,1.13232,1.13271,1.13224,1.1326,20800000.0
2007-12-06 09:39:00,1.13246,1.13275,1.13241,1.1326,10600000.0
2007-12-06 09:40:00,1.13227,1.13269,1.13227,1.13254,11200000.0
2007-12-06 09:41:00,1.13216,1.13283,1.13216,1.13263,10800000.0
2007-12-06 09:42:00,1.13213,1.13278,1.1321,1.13267,27000000.0
2007-12-06 09:43:00,1.13261,1.13288,1.13252,1.13288,10800000.0
2007-12-06 09:44:00,1.1328,1.1328,1.1325,1.1325,18800000.0
2007-12-06 09:45:00,1.1324,1.1324,1.132,1.1321,18800000.0
2007-12-06 09:46:00,1.13219,1.13223,1.13177,1.13198,18800000.0
2007-12-06 09:47:00,1.13164,1.13249,1.1314,1.13249,10600000.0
2007-12-06 09:48:00,1.13247,1.13247,1.13193,1.13193,14600000.0
2007-12-06 09:49:00,1.13216,1.13261,1.13216,1.1324,22800000.0
2007-12-06 09:50:00,1.13208,1.13254,1.13208,1.13226,15200000.0
2007-12-06 09:51:00,1.1323,1.1324,1.13211,1.13212,9800000.0
2007-12-06 09:52:00,1.1321,1.1321,1.13177,1.13203,17800000.0
2007-12-06 09:53:00,1.1317,1.1321,1.13081,1.1321,27200000.0
2007-12-06 09:54:00,1.13199,1.13264,1.13199,1.13264,11000000.0
2007-12-06 09:55:00,1.132,1.1321,1.132,1.1321,14200000.0
2007-12-06 09:56:00,1.1325,1.1325,1.1323,1.13235,14200000.0
2007-12-06 09:57:00,1.1326,1.13262,1.13198,1.13229,17200000.0
2007-12-06 09:58:00,1.1326,1.13287,1.13229,1.13255,15000000.0
2007-12-06 09:59:00,1.13264,1.13268,1.13232,1.13254,14600000.0
2007-12-06 10:00:00,1.1327,1.1327,1.132,1.1321,30600000.0
2007-12-06 10:01:00,1.1318,1.13214,1.1318,1.13183,15400000.0
2007-12-06 10:02:00,1.1321,1.1322,1.13145,1.1322,18800000.0
2007-12-06 10:03:00,1.1316,1.13169,1.13133,1.13133,8400000.0
2007-12-06 10:04:00,1.13142,1.13197,1.13142,1.13192,16000000.0
2007-12-06 10:05:00,1.13188,1.13226,1.13187,1.13226,14800000.0
2007-12-06 10:06:00,1.13259,1.13269,1.13195,1.13228,14800000.0
2007-12-06 10:07:00,1.13241,1.13264,1.13218,1.13223,19600000.0
2007-12-06 10:08:00,1.13186,1.13233,1.13186,1.13188,10400000.0
2007-12-06 10:09:00,1.13178,1.13195,1.13159,1.13159,10000000.0
2007-12-06 10:10:00,1.13149,1.13199,1.13144,1.13199,18800000.0
2007-12-06 10:11:00,1.1318,1.132,1.13168,1.13168,15600000.0
2007-12-06 10:12:00,1.1319,1.1321,1.13178,1.13196,19400000.0
2007-12-06 10:13:00,1.13227,1.1325,1.13206,1.13233,10000000.0
2007-12-06 10:14:00,1.13209,1.13241,1.13159,1.13206,25800000.0
2007-12-06 10:15:00,1.13217,1.13243,1.13182,1.13243,14600000.0
2007-12-06 10:16:00,1.13206,1.13245,1.13206,1.1322,11600000.0
2007-12-06 10:17:00,1.13206,1.13249,1.13206,1.13226,9000000.0
2007-12-06 10:18:00,1.13247,1.13247,1.13184,1.13233,21200000.0
2007-12-06 10:19:00,1.13254,1.13276,1.13238,1.1324,13200000.0
2007-12-06 10:20:00,1.13242,1.13278,1.13226,1.1325,26000000.0
2007-12-06 10:21:00,1.13215,1.13215,1.1319,1.1319,7400000.0
2007-12-06 10:22:00,1.1325,1.1326,1.1323,1.1324,12800000.0
2007-12-06 10:23:00,1.13199,1.13229,1.13194,1.13204,12800000.0
2007-12-06 10:24:00,1.13197,1.13225,1.13162,1.13177,19400000.0
2007-12-06 10:25:00,1.13167,1.13167,1.13104,1.13117,14600000.0
2007-12-06 10:26:00,1.13164,1.13164,1.13134,1.13139,17200000.0
2007-12-06 10:27:00,1.13215,1.13215,1.13136,1.13173,20200000.0
2007-12-06 10:28:00,1.13186,1.13237,1.13186,1.1319,27400000.0
2007-12-06 10:29:00,1.13209,1.13268,1.13199,1.13214,10600000.0
2007-12-06 10:30:00,1.13222,1.13225,1.13204,1.13204,10600000.0
2007-12-06 10:31:00,1.1321,1.1324,1.13206,1.13226,10800000.0
2007-12-06 10:32:00,1.13214,1.13224,1.13113,1.13113,9600000.0
2007-12-06 10:33:00,1.13089,1.13157,1.13089,1.13151,19800000.0
2007-12-06 10:34:00,1.13152,1.13215,1.13152,1.13215,15000000.0
2007-12-06 10:35:00,1.13206,1.1322,1.13182,1.1322,17600000.0
2007-12-06 10:36:00,1.13199,1.13224,1.13188,1.13218,17400000.0
2007-12-06 10:37:00,1.13234,1.13259,1.13221,1.13239,35000000.0
2007-12-06 10:38:00,1.13247,1.13263,1.13216,1.13246,24800000.0
2007-12-06 10:39:00,1.1322,1.1326,1.132,1.1324,15400000.0
2007-12-06 10:40:00,1.13243,1.13275,1.1324,1.1324,15400000.0
2007-12-06 10:41:00,1.13207,1.13264,1.13207,1.13214,32400000.0
2007-12-06 10:42:00,1.13204,1.13248,1.132,1.13248,18200000.0
2007-12-06 10:43:00,1.13268,1.13268,1.1322,1.13232,25800000.0
2007-12-06 10:44:00,1.1325,1.1325,1.13216,1.13228,12200000.0
2007-12-06 10:45:00,1.13208,1.13208,1.13163,1.13168,11400000.0
2007-12-06 10:46:00,1.13162,1.13188,1.13154,1.13188,17200000.0
2007-12-06 10:47:00,1.13134,1.13152,1.13095,1.13109,11400000.0
2007-12-06 10:48:00,1.13198,1.13204,1.13148,1.13204,12800000.0
2007-12-06 10:49:00,1.13171,1.13233,1.13169,1.1321,12600000.0
2007-12-06 10:50:00,1.13215,1.13215,1.13183,1.13189,16800000.0
2007-12-06 10:51:00,1.13198,1.13198,1.13162,1.13162,10000000.0
2007-12-06 10:52:00,1.13171,1.1319,1.13145,1.13159,18200000.0
2007-12-06 10:53:00,1.13148,1.13183,1.1313,1.13162,10400000.0
2007-12-06 10:54:00,1.13156,1.13206,1.13151,1.13206,10400000.0
2007-12-06 10:55:00,1.13181,1.13212,1.13166,1.13171,20400000.0
2007-12-06 10:56:00,1.13165,1.13165,1.13136,1.13158,12800000.0
2007-12-06 10:57:00,1.13148,1.13215,1.13148,1.13176,16400000.0
2007-12-06 10:58:00,1.13206,1.13214,1.1315,1.13184,8200000.0
2007-12-06 10:59:00,1.13147,1.13163,1.13095,1.13112,11600000.0
2007-12-06 11:00:00,1.13174,1.13174,1.13126,1.13161,14600000.0
2007-12-06 11:01:00,1.13141,1.13192,1.13135,1.13152,6200000.0
2007-12-06 11:02:00,1.13145,1.13173,1.13121,1.13156,11800000.0
2007-12-06 11:03:00,1.13161,1.13171,1.13128,1.13157,11600000.0
2007-12-06 11:04:00,1.13126,1.13183,1.13126,1.13155,17400000.0
2007-12-06 11:05:00,1.13135,1.13135,1.13088,1.13088,21200000.0
2007-12-06 11:06:00,1.1312,1.13125,1.1307,1.1307,22000000.0
2007-12-06 11:07:00,1.13059,1.13128,1.13022,1.13065,17800000.0
2007-12-06 11:08:00,1.13054,1.13099,1.13054,1.13072,18600000.0
2007-12-06 11:09:00,1.13054,1.13077,1.13028,1.13058,16800000.0
2007-12-06 11:10:00,1.13073,1.13125,1.13068,1.13085,18000000.0
2007-12-06 11:11:00,1.13084,1.13169,1.13084,1.13104,9000000.0
2007-12-06 11:12:00,1.13057,1.1309,1.13045,1.13045,28200000.0
2007-12-06 11:13:00,1.13075,1.13119,1.13053,1.13084,20200000.0
2007-12-06 11:14:00,1.13103,1.13103,1.13066,1.13076,11800000.0
2007-12-06 11:15:00,1.13096,1.13096,1.13058,1.13068,22600000.0
2007-12-06 11:16:00,1.13086,1.1314,1.13086,1.1314,18600000.0
2007-12-06 11:17:00,1.13159,1.1318,1.13145,1.13166,19400000.0
2007-12-06 11:18:00,1.13129,1.13143,1.13118,1.13143,11400000.0
2007-12-06 11:19:00,1.13216,1.13216,1.13146,1.1318,13800000.0
2007-12-06 11:20:00,1.1318,1.13206,1.1318,1.13199,11000000.0
2007-12-06 11:21:00,1.13221,1.13238,1.13197,1.13197,15600000.0
2007-12-06 11:22:00,1.13218,1.13227,1.13154,1.13159,13800000.0
2007-12-06 11:23:00,1.13223,1.13223,1.13184,1.13188,14000000.0
2007-12-06 11:24:00,1.1302,1.1302,1.1296,1.1299,24400000.0
2007-12-06 11:25:00,1.13219,1.13228,1.13181,1.13227,24400000.0
2007-12-06 11:26:00,1.13191,1.13191,1.13159,1.13159,17600000.0
2007-12-06 11:27:00,1.1319,1.1319,1.13163,1.13182,16800000.0
2007-12-06 11:28:00,1.13169,1.13169,1.13087,1.13087,10600000.0
2007-12-06 11:29:00,1.13156,1.13166,1.13143,1.13166,8400000.0
2007-12-06 11:30:00,1.13187,1.13199,1.1315,1.13199,15800000.0
2007-12-06 11:31:00,1.13198,1.13239,1.13191,1.13208,17800000.0
2007-12-06 11:32:00,1.1285,1.1285,1.1272,1.1274,13800000.0
2007-12-06 11:33:00,1.13185,1.13211,1.13185,1.13205,13800000.0
2007-12-06 11:34:00,1.13162,1.13221,1.13162,1.13194,11000000.0
2007-12-06 11:35:00,1.13191,1.13191,1.13145,1.13145,18600000.0
2007-12-06 11:36:00,1.13197,1.13201,1.13171,1.13192,8600000.0
2007-12-06 11:37:00,1.13181,1.13215,1.13176,1.13215,21400000.0
2007-12-06 11:38:00,1.13213,1.13236,1.13178,1.13229,22600000.0
2007-12-06 11:39:00,1.13213,1.13226,1.13178,1.13226,27000000.0
2007-12-06 11:40:00,1.1323,1.13244,1.13196,1.13196,8200000.0
2007-12-06 11:41:00,1.13283,1.13294,1.13261,1.13268,20400000.0
2007-12-06 11:42:00,1.13259,1.13297,1.1325,1.13281,13400000.0
2007-12-06 11:43:00,1.13248,1.13291,1.1322,1.13231,14200000.0
2007-12-06 11:44:00,1.13242,1.13282,1.13234,1.13234,15200000.0
2007-12-06 11:45:00,1.13227,1.13227,1.13175,1.13199,23800000.0
2007-12-06 11:46:00,1.13191,1.13217,1.13164,1.13164,20200000.0
2007-12-06 11:47:00,1.132,1.132,1.13141,1.13189,14200000.0
2007-12-06 11:48:00,1.13147,1.13208,1.13147,1.13174,14400000.0
2007-12-06 11:49:00,1.13173,1.13193,1.13158,1.13193,9000000.0
2007-12-06 11:50:00,1.13222,1.1325,1.13192,1.13192,26000000.0
2007-12-06 11:51:00,1.13188,1.13231,1.13159,1.13231,13600000.0
2007-12-06 11:52:00,1.13241,1.13264,1.13229,1.13253,34600000.0
2007-12-06 11:53:00,1.13235,1.13243,1.13205,1.13222,11400000.0
2007-12-06 11:54:00,1.1274,1.1277,1.1274,1.1274,16600000.0
2007-12-06 11:55:00,1.1325,1.1325,1.13181,1.13188,16600000.0
2007-12-06 11:56:00,1.13198,1.13226,1.13198,1.13223,16800000.0
2007-12-06 11:57:00,1.13207,1.13209,1.13168,1.13209,13200000.0
2007-12-06 11:58:00,1.13233,1.13241,1.13164,1.13164,22200000.0
2007-12-06 11:59:00,1.13166,1.13166,1.13121,1.13121,13800000.0
2007-12-06 12:00:00,1.13143,1.13172,1.13121,1.13124,30400000.0
2007-12-06 12:01:00,1.13141,1.13151,1.13102,1.13149,9200000.0
2007-12-06 12:02:00,1.13147,1.13162,1.13119,1.13162,7200000.0
2007-12-06 12:03:00,1.13157,1.13181,1.13116,1.13162,14400000.0
2007-12-06 12:04:00,1.13116,1.13157,1.13077,1.13121,10400000.0
2007-12-06 12:05:00,1.13133,1.13152,1.13098,1.13125,16600000.0
2007-12-06 12:06:00,1.13131,1.13131,1.13071,1.13078,10400000.0
2007-12-06 12:07:00,1.13085,1.13085,1.13033,1.13033,9200000.0
2007-12-06 12:08:00,1.13092,1.13104,1.13069,1.13084,19600000.0
2007-12-06 12:09:00,1.13073,1.13082,1.13054,1.13056,17000000.0
2007-12-06 12:10:00,1.13054,1.13113,1.13051,1.13113,16800000.0
2007-12-06 12:11:00,1.13079,1.13079,1.13029,1.1304,15800000.0
2007-12-06 12:12:00,1.13044,1.13065,1.13006,1.13046,8400000.0
2007-12-06 12:13:00,1.13066,1.13066,1.13018,1.13037,15000000.0
2007-12-06 12:14:00,1.13077,1.13095,1.13032,1.13074,10400000.0
2007-12-06 12:15:00,1.13074,1.13135,1.13061,1.13079,16000000.0
2007-12-06 12:16:00,1.13072,1.13075,1.13034,1.13037,13000000.0
2007-12-06 12:17:00,1.13058,1.1308,1.13042,1.1307,18400000.0
2007-12-06 12:18:00,1.13069,1.13074,1.13053,1.13066,13600000.0
2007-12-06 12:19:00,1.13042,1.13059,1.13017,1.13017,24800000.0
2007-12-06 12:20:00,1.13005,1.13028,1.13002,1.13002,10600000.0
2007-12-06 12:21:00,1.12997,1.12997,1.1291,1.12955,16200000.0
2007-12-06 12:22:00,1.12978,1.13011,1.12974,1.13011,24000000.0
2007-12-06 12:23:00,1.12984,1.13006,1.12939,1.12939,9400000.0
2007-12-06 12:24:00,1.12962,1.12981,1.12951,1.12951,11400000.0
2007-12-06 12:25:00,1.12935,1.12947,1.12905,1.12921,18000000.0
2007-12-06 12:26:00,1.12924,1.12924,1.1287,1.1288,12600000.0
2007-12-06 12:27:00,1.12914,1.12914,1.12868,1.12907,8800000.0
2007-12-06 12:28:00,1.12883,1.1289,1.12863,1.1289,13400000.0
2007-12-06 12:29:00,1.12869,1.1288,1.12842,1.12859,29600000.0
2007-12-06 12:30:00,1.12876,1.12876,1.12828,1.12828,13000000.0
2007-12-06 12:31:00,1.12826,1.12836,1.1282,1.12829,14400000.0
2007-12-06 12:32:00,1.12814,1.12814,1.12734,1.12734,133800000.0
2007-12-06 12:33:00,1.12783,1.12783,1.12733,1.12754,10200000.0
2007-12-06 12:34:00,1.12762,1.12783,1.12761,1.12776,11200000.0
2007-12-06 12:35:00,1.12803,1.12803,1.12772,1.12786,13800000.0
2007-12-06 12:36:00,1.12782,1.1284,1.12782,1.1284,14200000.0
2007-12-06 12:37:00,1.12825,1.12825,1.12799,1.12802,11600000.0
2007-12-06 12:38:00,1.1284,1.12879,1.12814,1.12814,13600000.0
2007-12-06 12:39:00,1.12804,1.12835,1.12793,1.12835,11400000.0
2007-12-06 12:40:00,1.12817,1.12817,1.12744,1.12801,16600000.0
2007-12-06 12:41:00,1.12811,1.12811,1.12744,1.12781,15000000.0
2007-12-06 12:42:00,1.12801,1.12801,1.12757,1.12783,9400000.0
2007-12-06 12:43:00,1.1277,1.12787,1.12755,1.12755,7400000.0
2007-12-06 12:44:00,1.12775,1.12775,1.12713,1.12713,6800000.0
2007-12-06 12:45:00,1.12711,1.12748,1.12706,1.12748,10800000.0
2007-12-06 12:46:00,1.12764,1.12768,1.12731,1.12763,15200000.0
2007-12-06 12:47:00,1.12716,1.12761,1.127,1.12748,14800000.0
2007-12-06 12:48:00,1.12734,1.12734,1.12651,1.12684,24800000.0
2007-12-06 12:49:00,1.12736,1.12762,1.1273,1.12741,15400000.0
2007-12-06 12:50:00,1.12751,1.12751,1.12679,1.12738,23000000.0
2007-12-06 12:51:00,1.12715,1.12759,1.12708,1.12741,20200000.0
2007-12-06 12:52:00,1.12763,1.12763,1.12727,1.12727,12600000.0
2007-12-06 12:53:00,1.12767,1.12767,1.12732,1.12743,13600000.0
2007-12-06 12:54:00,1.12695,1.12741,1.12695,1.12702,10800000.0
2007-12-06 12:55:00,1.12703,1.12751,1.12703,1.12715,18800000.0
2007-12-06 12:56:00,1.12716,1.12716,1.12702,1.12702,3200000.0
2007-12-06 12:57:00,1.12767,1.12767,1.1272,1.1272,10600000.0
2007-12-06 12:58:00,1.12745,1.12749,1.12725,1.12747,11600000.0
2007-12-06 12:59:00,1.12749,1.12763,1.12721,1.12739,13800000.0
2007-12-06 13:00:00,1.12727,1.1273,1.12706,1.12727,31200000.0
2007-12-06 13:01:00,1.12768,1.12769,1.12718,1.12745,20600000.0
2007-12-06 13:02:00,1.12753,1.12764,1.12716,1.12716,15800000.0
2007-12-06 13:03:00,1.12757,1.12759,1.12713,1.1275,18800000.0
2007-12-06 13:04:00,1.12732,1.12768,1.12723,1.12744,15600000.0
2007-12-06 13:05:00,1.12724,1.12725,1.12671,1.12717,32200000.0
2007-12-06 13:06:00,1.12697,1.12743,1.12697,1.12736,16800000.0
2007-12-06 13:07:00,1.1271,1.1273,1.1265,1.1273,57200000.0
2007-12-06 13:08:00,1.12714,1.12751,1.12699,1.12713,57200000.0
2007-12-06 13:09:00,1.12741,1.12777,1.12741,1.12775,8000000.0
2007-12-06 13:10:00,1.12763,1.12832,1.12761,1.12763,11200000.0
2007-12-06 13:11:00,1.12765,1.12765,1.1274,1.1274,7400000.0
2007-12-06 13:12:00,1.12748,1.12757,1.12748,1.12748,28800000.0
2007-12-06 13:13:00,1.12763,1.12792,1.12721,1.12755,23000000.0
2007-12-06 13:14:00,1.12726,1.12768,1.12726,1.12768,12400000.0
2007-12-06 13:15:00,1.1266,1.1269,1.1263,1.1264,9600000.0
2007-12-06 13:16:00,1.12735,1.12752,1.12735,1.12751,9600000.0
2007-12-06 13:17:00,1.12796,1.12796,1.12732,1.12742,18000000.0
2007-12-06 13:18:00,1.12733,1.12788,1.12714,1.12753,35200000.0
2007-12-06 13:19:00,1.12743,1.12744,1.12693,1.1271,15200000.0
2007-12-06 13:20:00,1.12707,1.12725,1.12707,1.12721,13800000.0
2007-12-06 13:21:00,1.12704,1.12746,1.12704,1.12728,25200000.0
2007-12-06 13:22:00,1.12693,1.12745,1.1267,1.12745,14800000.0
2007-12-06 13:23:00,1.12718,1.1274,1.12705,1.1274,14200000.0
2007-12-06 13:24:00,1.1273,1.12744,1.12712,1.12744,13000000.0
2007-12-06 13:25:00,1.12734,1.12789,1.12723,1.12723,11200000.0
2007-12-06 13:26:00,1.12746,1.12746,1.12674,1.12723,17800000.0
2007-12-06 13:27:00,1.12736,1.1275,1.12705,1.12705,11400000.0
2007-12-06 13:28:00,1.12681,1.12688,1.12669,1.1267,78200000.0
2007-12-06 13:29:00,1.12701,1.12701,1.12652,1.12673,15800000.0
2007-12-06 13:30:00,1.12646,1.12689,1.12646,1.12665,25800000.0
2007-12-06 13:31:00,1.12604,1.12648,1.12599,1.12608,14600000.0
2007-12-06 13:32:00,1.12618,1.12639,1.12564,1.12639,25600000.0
2007-12-06 13:33:00,1.1262,1.12636,1.12614,1.12618,8200000.0
2007-12-06 13:34:00,1.12632,1.12645,1.12594,1.12603,13000000.0
2007-12-06 13:35:00,1.12623,1.12623,1.12567,1.12571,16800000.0
2007-12-06 13:36:00,1.12575,1.12631,1.12575,1.12618,21000000.0
2007-12-06 13:37:00,1.12631,1.12645,1.12592,1.12645,15400000.0
2007-12-06 13:38:00,1.1262,1.12641,1.12596,1.126,15800000.0
2007-12-06 13:39:00,1.12628,1.12645,1.12588,1.12612,18800000.0
2007-12-06 13:40:00,1.12586,1.12652,1.12586,1.1261,20800000.0
2007-12-06 13:41:00,1.12639,1.12658,1.12635,1.12658,14400000.0
2007-12-06 13:42:00,1.12672,1.12699,1.12617,1.12681,11800000.0
2007-12-06 13:43:00,1.12663,1.12663,1.12609,1.12609,13800000.0
2007-12-06 13:44:00,1.12631,1.12659,1.12606,1.12636,6200000.0
2007-12-06 13:45:00,1.12615,1.12667,1.12595,1.12642,15000000.0
2007-12-06 13:46:00,1.12656,1.1272,1.12656,1.12699,13000000.0
2007-12-06 13:47:00,1.12727,1.12732,1.12672,1.12672,18800000.0
2007-12-06 13:48:00,1.12691,1.12725,1.12661,1.12721,23200000.0
2007-12-06 13:49:00,1.12747,1.1275,1.12681,1.1275,11800000.0
2007-12-06 13:50:00,1.12703,1.1271,1.12659,1.1269,14400000.0
2007-12-06 13:51:00,1.12673,1.12697,1.12673,1.12697,8400000.0
2007-12-06 13:52:00,1.12673,1.12701,1.12663,1.12699,19000000.0
2007-12-06 13:53:00,1.12682,1.12697,1.12682,1.12687,6800000.0
2007-12-06 13:54:00,1.12691,1.12719,1.12669,1.12719,17400000.0
2007-12-06 13:55:00,1.12706,1.12747,1.12706,1.12727,14600000.0
2007-12-06 13:56:00,1.12728,1.1275,1.12694,1.12694,16000000.0
2007-12-06 13:57:00,1.12673,1.12698,1.12637,1.12698,24400000.0
2007-12-06 13:58:00,1.12672,1.12707,1.12652,1.12707,21400000.0
2007-12-06 13:59:00,1.12685,1.12712,1.12673,1.12689,22200000.0
2007-12-06 14:00:00,1.12677,1.12723,1.1267,1.12673,30200000.0
2007-12-06 14:01:00,1.12694,1.1273,1.12651,1.12704,16800000.0
2007-12-06 14:02:00,1.12711,1.12734,1.12693,1.1271,22800000.0
2007-12-06 14:03:00,1.12712,1.12736,1.12699,1.12728,23800000.0
2007-12-06 14:04:00,1.12654,1.12741,1.12654,1.12679,9000000.0
2007-12-06 14:05:00,1.12659,1.1271,1.12659,1.12681,7600000.0
2007-12-06 14:06:00,1.12685,1.12704,1.12653,1.12653,17600000.0
2007-12-06 14:07:00,1.12661,1.12661,1.12617,1.12625,27200000.0
2007-12-06 14:08:00,1.12659,1.12704,1.12651,1.12704,22400000.0
2007-12-06 14:09:00,1.12677,1.12711,1.1267,1.12681,12000000.0
2007-12-06 14:10:00,1.12698,1.12698,1.1266,1.12668,16400000.0
2007-12-06 14:11:00,1.12675,1.12676,1.12626,1.12676,12200000.0
2007-12-06 14:12:00,1.12657,1.12692,1.12628,1.1267,17200000.0
2007-12-06 14:13:00,1.12698,1.12726,1.12652,1.12699,20800000.0
2007-12-06 14:14:00,1.12676,1.12707,1.12674,1.12675,21400000.0
2007-12-06 14:15:00,1.12632,1.12641,1.12593,1.12641,20000000.0
2007-12-06 14:16:00,1.12641,1.12684,1.12614,1.12639,15800000.0
2007-12-06 14:17:00,1.126,1.12641,1.12595,1.12612,25800000.0
2007-12-06 14:18:00,1.12597,1.12626,1.12579,1.12626,6200000.0
2007-12-06 14:19:00,1.12628,1.12628,1.12577,1.12617,49200000.0
2007-12-06 14:20:00,1.12578,1.12623,1.12578,1.12591,20600000.0
2007-12-06 14:21:00,1.12602,1.12648,1.12602,1.12625,19000000.0
2007-12-06 14:22:00,1.12615,1.12621,1.12577,1.12603,8800000.0
2007-12-06 14:23:00,1.12586,1.12631,1.1256,1.12596,31600000.0
2007-12-06 14:24:00,1.12554,1.12559,1.12518,1.12518,8000000.0
2007-12-06 14:25:00,1.12575,1.1261,1.12548,1.12579,23200000.0
2007-12-06 14:26:00,1.12575,1.12615,1.12575,1.12602,8400000.0
2007-12-06 14:27:00,1.12633,1.12687,1.12631,1.12634,16000000.0
2007-12-06 14:28:00,1.12653,1.12679,1.12615,1.1265,24400000.0
2007-12-06 14:29:00,1.12591,1.12659,1.12591,1.12636,14600000.0
2007-12-06 14:30:00,1.12618,1.12647,1.12606,1.12647,12400000.0
2007-12-06 14:31:00,1.1269,1.12696,1.12668,1.12668,14200000.0
2007-12-06 14:32:00,1.12629,1.12652,1.1261,1.1261,12200000.0
2007-12-06 14:33:00,1.12612,1.12669,1.12591,1.12669,18600000.0
2007-12-06 14:34:00,1.12666,1.12667,1.12633,1.1265,13800000.0
2007-12-06 14:35:00,1.12664,1.12685,1.12622,1.12622,20600000.0
2007-12-06 14:36:00,1.12646,1.12646,1.12639,1.12639,6400000.0
2007-12-06 14:37:00,1.12635,1.12689,1.12629,1.12642,14400000.0
2007-12-06 14:38:00,1.12629,1.12684,1.12629,1.12672,32200000.0
2007-12-06 14:39:00,1.12701,1.12701,1.12659,1.12659,17800000.0
2007-12-06 14:40:00,1.12645,1.1269,1.12627,1.1269,12400000.0
2007-12-06 14:41:00,1.12635,1.12672,1.12599,1.12672,88400000.0
2007-12-06 14:42:00,1.12649,1.12675,1.12645,1.12673,23200000.0
2007-12-06 14:43:00,1.12692,1.127,1.12653,1.12663,17600000.0
2007-12-06 14:44:00,1.12617,1.12643,1.12614,1.12614,21600000.0
2007-12-06 14:45:00,1.12587,1.12606,1.12576,1.12601,18000000.0
2007-12-06 14:46:00,1.12608,1.12639,1.12608,1.12627,10200000.0
2007-12-06 14:47:00,1.1261,1.12643,1.12596,1.12613,11000000.0
2007-12-06 14:48:00,1.12636,1.12636,1.12567,1.12577,10600000.0
2007-12-06 14:49:00,1.12598,1.12602,1.1257,1.12578,13800000.0
2007-12-06 14:50:00,1.12594,1.12612,1.12581,1.12612,18400000.0
2007-12-06 14:51:00,1.1261,1.12625,1.12602,1.12615,18200000.0
2007-12-06 14:52:00,1.12606,1.12684,1.12595,1.12684,21600000.0
2007-12-06 14:53:00,1.12644,1.12657,1.12634,1.12634,18000000.0
2007-12-06 14:54:00,1.12689,1.12689,1.12643,1.12669,20400000.0
2007-12-06 14:55:00,1.12718,1.12718,1.12678,1.12699,10000000.0
2007-12-06 14:56:00,1.12697,1.12708,1.12684,1.12688,18600000.0
2007-12-06 14:57:00,1.12693,1.12704,1.12658,1.12704,24400000.0
2007-12-06 14:58:00,1.12697,1.12723,1.12678,1.12691,16600000.0
2007-12-06 14:59:00,1.12708,1.12719,1.12671,1.12681,26200000.0
2007-12-06 15:00:00,1.12685,1.12747,1.12685,1.12702,19200000.0
2007-12-06 15:01:00,1.12695,1.12708,1.12684,1.12684,7400000.0
2007-12-06 15:02:00,1.127,1.127,1.12661,1.12664,11600000.0
2007-12-06 15:03:00,1.12651,1.12675,1.12648,1.12648,15600000.0
2007-12-06 15:04:00,1.1265,1.12666,1.12634,1.12647,10800000.0
2007-12-06 15:05:00,1.12661,1.12701,1.12648,1.12682,20400000.0
2007-12-06 15:06:00,1.1269,1.12709,1.12653,1.12653,8000000.0
2007-12-06 15:07:00,1.12677,1.12718,1.12677,1.12678,23400000.0
2007-12-06 15:08:00,1.12692,1.12739,1.12692,1.12699,9200000.0
2007-12-06 15:09:00,1.12699,1.12725,1.12699,1.12724,19400000.0
2007-12-06 15:10:00,1.12707,1.12756,1.12699,1.12708,20200000.0
2007-12-06 15:11:00,1.12696,1.12696,1.1268,1.1268,12200000.0
2007-12-06 15:12:00,1.1299,1.1302,1.1298,1.13,100600000.0
2007-12-06 15:13:00,1.12683,1.12716,1.12671,1.12693,100600000.0
2007-12-06 15:14:00,1.12712,1.1273,1.12685,1.12721,13000000.0
2007-12-06 15:15:00,1.12672,1.12685,1.12655,1.12664,13400000.0
2007-12-06 15:16:00,1.12673,1.1274,1.12673,1.1274,15400000.0
2007-12-06 15:17:00,1.12716,1.12736,1.12689,1.12714,9000000.0
2007-12-06 15:18:00,1.12669,1.12716,1.12669,1.12711,18400000.0
2007-12-06 15:19:00,1.12707,1.12723,1.12697,1.12717,15200000.0
2007-12-06 15:20:00,1.1305,1.1305,1.1303,1.1304,20200000.0
2007-12-06 15:21:00,1.12755,1.12788,1.12739,1.12747,20200000.0
2007-12-06 15:22:00,1.12749,1.12779,1.12736,1.12747,30000000.0
2007-12-06 15:23:00,1.12792,1.12797,1.127,1.127,21000000.0
2007-12-06 15:24:00,1.12715,1.12715,1.12665,1.12712,13400000.0
2007-12-06 15:25:00,1.12727,1.12748,1.1268,1.1272,24400000.0
2007-12-06 15:26:00,1.12736,1.12745,1.12731,1.12731,6400000.0
2007-12-06 15:27:00,1.12751,1.12774,1.12751,1.12771,16200000.0
2007-12-06 15:28:00,1.12781,1.12781,1.12741,1.12741,13800000.0
2007-12-06 15:29:00,1.12799,1.12799,1.12752,1.12773,17600000.0
2007-12-06 15:30:00,1.1274,1.1274,1.12703,1.12733,11200000.0
2007-12-06 15:31:00,1.12703,1.12724,1.12692,1.12723,13800000.0
2007-12-06 15:32:00,1.12781,1.12795,1.12758,1.12762,15200000.0
2007-12-06 15:33:00,1.12768,1.12777,1.12741,1.12771,90600000.0
2007-12-06 15:34:00,1.12718,1.12724,1.12671,1.12706,18000000.0
2007-12-06 15:35:00,1.12715,1.12729,1.12701,1.12708,19000000.0
2007-12-06 15:36:00,1.12677,1.12748,1.12667,1.12748,15600000.0
2007-12-06 15:37:00,1.12726,1.12763,1.12717,1.12724,14200000.0
2007-12-06 15:38:00,1.12708,1.12729,1.127,1.127,11400000.0
2007-12-06 15:39:00,1.12714,1.12714,1.12667,1.12667,11000000.0
2007-12-06 15:40:00,1.12708,1.12718,1.12686,1.12686,22600000.0
2007-12-06 15:41:00,1.12712,1.12748,1.1271,1.12744,13000000.0
2007-12-06 15:42:00,1.12806,1.12835,1.12784,1.12784,10400000.0
2007-12-06 15:43:00,1.12802,1.12837,1.12802,1.12817,21000000.0
2007-12-06 15:44:00,1.12846,1.12846,1.12776,1.12832,87200000.0
2007-12-06 15:45:00,1.12822,1.12854,1.1278,1.12851,22000000.0
2007-12-06 15:46:00,1.12814,1.12867,1.12775,1.12867,9600000.0
2007-12-06 15:47:00,1.12916,1.12926,1.12841,1.12841,23800000.0
2007-12-06 15:48:00,1.12863,1.12919,1.12863,1.12887,21200000.0
2007-12-06 15:49:00,1.12896,1.12903,1.12867,1.12867,54600000.0
2007-12-06 15:50:00,1.12861,1.12861,1.1278,1.12839,14600000.0
2007-12-06 15:51:00,1.12806,1.12815,1.12799,1.12799,7600000.0
2007-12-06 15:52:00,1.12824,1.1283,1.12783,1.1283,13400000.0
2007-12-06 15:53:00,1.12828,1.1287,1.12805,1.12829,13800000.0
2007-12-06 15:54:00,1.12822,1.12826,1.12774,1.12826,15000000.0
2007-12-06 15:55:00,1.12862,1.12876,1.12838,1.12838,12600000.0
2007-12-06 15:56:00,1.12828,1.12874,1.12828,1.12874,7400000.0
2007-12-06 15:57:00,1.12871,1.12876,1.12825,1.12858,15600000.0
2007-12-06 15:58:00,1.12857,1.12894,1.12855,1.12894,12200000.0
2007-12-06 15:59:00,1.12845,1.12856,1.12833,1.12844,17400000.0
2007-12-06 16:00:00,1.12862,1.12886,1.12837,1.1287,103000000.0
2007-12-06 16:01:00,1.1287,1.12979,1.12865,1.12938,17600000.0
2007-12-06 16:02:00,1.12982,1.13014,1.12963,1.12991,101000000.0
2007-12-06 16:03:00,1.13008,1.13045,1.12996,1.13017,76600000.0
2007-12-06 16:04:00,1.12995,1.13041,1.12995,1.13039,17200000.0
2007-12-06 16:05:00,1.12977,1.13012,1.12977,1.13011,19600000.0
2007-12-06 16:06:00,1.12997,1.13033,1.12979,1.12979,10000000.0
2007-12-06 16:07:00,1.12994,1.12994,1.12969,1.12984,19200000.0
2007-12-06 16:08:00,1.12998,1.13004,1.12969,1.1298,54600000.0
2007-12-06 16:09:00,1.12957,1.12962,1.12926,1.12926,18600000.0
2007-12-06 16:10:00,1.12958,1.13002,1.1293,1.12957,61200000.0
2007-12-06 16:11:00,1.12957,1.12957,1.12896,1.12896,13400000.0
2007-12-06 16:12:00,1.12969,1.12969,1.12935,1.12937,20800000.0
2007-12-06 16:13:00,1.1297,1.1297,1.12929,1.12939,20000000.0
2007-12-06 16:14:00,1.12964,1.12968,1.12912,1.12948,13400000.0
2007-12-06 16:15:00,1.1295,1.13014,1.1295,1.13014,20800000.0
2007-12-06 16:16:00,1.1302,1.1302,1.12978,1.12984,15600000.0
2007-12-06 16:17:00,1.12997,1.13018,1.12953,1.12969,22200000.0
2007-12-06 16:18:00,1.13017,1.13099,1.13017,1.13078,15400000.0
2007-12-06 16:19:00,1.13036,1.13036,1.13015,1.13036,9400000.0
2007-12-06 16:20:00,1.12986,1.13,1.12954,1.13,14000000.0
2007-12-06 16:21:00,1.1299,1.12993,1.12953,1.1297,8000000.0
2007-12-06 16:22:00,1.12984,1.13036,1.12956,1.12976,22400000.0
2007-12-06 16:23:00,1.12985,1.13032,1.12965,1.13006,11000000.0
2007-12-06 16:24:00,1.13007,1.13045,1.13007,1.13045,14800000.0
2007-12-06 16:25:00,1.13052,1.13066,1.13052,1.13055,10800000.0
2007-12-06 16:26:00,1.13115,1.13119,1.13079,1.1308,22000000.0
2007-12-06 16:27:00,1.13061,1.13123,1.13061,1.13075,28400000.0
2007-12-06 16:28:00,1.13082,1.13104,1.13071,1.131,13600000.0
2007-12-06 16:29:00,1.13095,1.13114,1.13077,1.13097,12000000.0
2007-12-06 16:30:00,1.13102,1.13168,1.13094,1.13094,11600000.0
2007-12-06 16:31:00,1.13075,1.13075,1.13028,1.13075,28400000.0
2007-12-06 16:32:00,1.13051,1.13098,1.13051,1.13056,19800000.0
2007-12-06 16:33:00,1.13048,1.13101,1.13037,1.13083,12400000.0
2007-12-06 16:34:00,1.13074,1.13119,1.1306,1.13119,14600000.0
2007-12-06 16:35:00,1.13075,1.13099,1.13066,1.13094,10800000.0
2007-12-06 16:36:00,1.13081,1.1314,1.13081,1.13098,11400000.0
2007-12-06 16:37:00,1.13082,1.13082,1.13004,1.13074,18000000.0
2007-12-06 16:38:00,1.13083,1.13106,1.13083,1.13106,19400000.0
2007-12-06 16:39:00,1.13094,1.13123,1.13091,1.13121,8000000.0
2007-12-06 16:40:00,1.13119,1.13137,1.13093,1.13137,24200000.0
2007-12-06 16:41:00,1.13107,1.1314,1.1308,1.1308,18800000.0
2007-12-06 16:42:00,1.13133,1.13173,1.13131,1.13146,40200000.0
2007-12-06 16:43:00,1.13117,1.13148,1.13084,1.13111,34200000.0
2007-12-06 16:44:00,1.13117,1.13122,1.13092,1.1311,16400000.0
2007-12-06 16:45:00,1.1313,1.13152,1.13104,1.13113,12200000.0
2007-12-06 16:46:00,1.13138,1.13189,1.13138,1.13161,14600000.0
2007-12-06 16:47:00,1.1316,1.13188,1.13127,1.13178,20200000.0
2007-12-06 16:48:00,1.13131,1.13141,1.13117,1.13117,20600000.0
2007-12-06 16:49:00,1.13103,1.13144,1.13081,1.1314,21400000.0
2007-12-06 16:50:00,1.13096,1.13102,1.13048,1.1307,16800000.0
2007-12-06 16:51:00,1.13075,1.13104,1.13031,1.13091,13600000.0
2007-12-06 16:52:00,1.13055,1.13073,1.13023,1.13054,10000000.0
2007-12-06 16:53:00,1.13059,1.1311,1.13054,1.13098,12800000.0
2007-12-06 16:54:00,1.1276,1.1276,1.1273,1.1275,17800000.0
2007-12-06 16:55:00,1.13064,1.13116,1.13049,1.13099,17800000.0
2007-12-06 16:56:00,1.13139,1.13157,1.13087,1.13102,11600000.0
2007-12-06 16:57:00,1.13095,1.13095,1.13065,1.13065,13200000.0
2007-12-06 16:58:00,1.1308,1.13083,1.13049,1.13049,79000000.0
2007-12-06 16:59:00,1.13019,1.13067,1.12987,1.12998,13400000.0
2007-12-06 17:00:00,1.12972,1.13016,1.12972,1.12978,17000000.0
2007-12-06 17:01:00,1.12982,1.12982,1.12937,1.12957,19600000.0
2007-12-06 17:02:00,1.12897,1.1297,1.12897,1.1295,17200000.0
2007-12-06 17:03:00,1.12961,1.12966,1.12891,1.12904,18200000.0
2007-12-06 17:04:00,1.12884,1.12901,1.12825,1.12847,9600000.0
2007-12-06 17:05:00,1.12854,1.12916,1.12838,1.12916,22800000.0
2007-12-06 17:06:00,1.12901,1.12902,1.12856,1.12856,13200000.0
2007-12-06 17:07:00,1.12877,1.1297,1.12877,1.1297,98600000.0
2007-12-06 17:08:00,1.12996,1.13045,1.12975,1.12987,24200000.0
2007-12-06 17:09:00,1.12995,1.13014,1.12978,1.13014,20400000.0
2007-12-06 17:10:00,1.13012,1.13023,1.12974,1.12993,12600000.0
2007-12-06 17:11:00,1.13019,1.13023,1.12975,1.12975,9400000.0
2007-12-06 17:12:00,1.12972,1.12974,1.12933,1.12974,11600000.0
2007-12-06 17:13:00,1.1298,1.13013,1.12947,1.12947,43800000.0
2007-12-06 17:14:00,1.1293,1.13018,1.1292,1.13018,13600000.0
2007-12-06 17:15:00,1.12958,1.12972,1.12958,1.12962,20600000.0
2007-12-06 17:16:00,1.12958,1.12975,1.12952,1.12958,19400000.0
2007-12-06 17:17:00,1.13018,1.13053,1.1299,1.13008,21800000.0
2007-12-06 17:18:00,1.12999,1.13023,1.12992,1.12992,21600000.0
2007-12-06 17:19:00,1.12993,1.1305,1.12993,1.13005,16200000.0
2007-12-06 17:20:00,1.13,1.13039,1.12999,1.12999,15600000.0
2007-12-06 17:21:00,1.12993,1.12993,1.12935,1.12941,15600000.0
2007-12-06 17:22:00,1.12938,1.12965,1.12924,1.12931,9400000.0
2007-12-06 17:23:00,1.12945,1.12945,1.12872,1.12925,21600000.0
2007-12-06 17:24:00,1.12857,1.12919,1.12849,1.12919,18800000.0
2007-12-06 17:25:00,1.12865,1.12957,1.1286,1.12877,113000000.0
2007-12-06 17:26:00,1.12915,1.12941,1.12904,1.12932,28200000.0
2007-12-06 17:27:00,1.12902,1.12902,1.12872,1.12891,16400000.0
2007-12-06 17:28:00,1.12911,1.12911,1.12848,1.12848,16000000.0
2007-12-06 17:29:00,1.12861,1.12885,1.12806,1.12855,12400000.0
2007-12-06 17:30:00,1.12865,1.12865,1.12817,1.12839,13800000.0
2007-12-06 17:31:00,1.12821,1.12864,1.12767,1.12856,26600000.0
2007-12-06 17:32:00,1.1283,1.1283,1.12794,1.12804,10800000.0
2007-12-06 17:33:00,1.12807,1.12827,1.12801,1.12827,22200000.0
2007-12-06 17:34:00,1.12837,1.12862,1.12829,1.12836,25200000.0
2007-12-06 17:35:00,1.12825,1.12867,1.12815,1.12844,22600000.0
2007-12-06 17:36:00,1.1284,1.12842,1.12814,1.12814,8800000.0
2007-12-06 17:37:00,1.12813,1.12829,1.12812,1.12812,9400000.0
2007-12-06 17:38:00,1.12833,1.12833,1.12787,1.12809,18000000.0
2007-12-06 17:39:00,1.12774,1.12779,1.12719,1.12719,18800000.0
2007-12-06 17:40:00,1.12768,1.1282,1.12754,1.12754,19600000.0
2007-12-06 17:41:00,1.1291,1.1293,1.1287,1.1287,10800000.0
2007-12-06 17:42:00,1.12744,1.12782,1.12744,1.12748,10800000.0
2007-12-06 17:43:00,1.12738,1.12782,1.12737,1.12737,25400000.0
2007-12-06 17:44:00,1.12774,1.12783,1.12738,1.12779,11000000.0
2007-12-06 17:45:00,1.12771,1.12771,1.12727,1.12727,13200000.0
2007-12-06 17:46:00,1.12764,1.12764,1.12713,1.12763,12800000.0
2007-12-06 17:47:00,1.12744,1.12756,1.12679,1.12679,63800000.0
2007-12-06 17:48:00,1.12704,1.12745,1.12635,1.12672,18600000.0
2007-12-06 17:49:00,1.12673,1.12706,1.12665,1.1268,21400000.0
2007-12-06 17:50:00,1.1268,1.12713,1.12664,1.12664,18600000.0
2007-12-06 17:51:00,1.12694,1.12737,1.12694,1.12737,13200000.0
2007-12-06 17:52:00,1.1271,1.12752,1.12681,1.12681,14200000.0
2007-12-06 17:53:00,1.12682,1.12759,1.12682,1.1272,14000000.0
2007-12-06 17:54:00,1.12708,1.12723,1.12686,1.12694,55000000.0
2007-12-06 17:55:00,1.12705,1.12731,1.12686,1.12686,10600000.0
2007-12-06 17:56:00,1.1268,1.12719,1.12628,1.12628,11000000.0
2007-12-06 17:57:00,1.1267,1.12683,1.12659,1.1267,18200000.0
2007-12-06 17:58:00,1.12676,1.12699,1.12665,1.1268,14600000.0
2007-12-06 17:59:00,1.12666,1.12714,1.12653,1.12714,17800000.0
2007-12-06 18:00:00,1.12721,1.12721,1.12681,1.12681,10400000.0
2007-12-06 18:01:00,1.12694,1.12733,1.12689,1.12711,10000000.0
2007-12-06 18:02:00,1.12704,1.12745,1.12704,1.12718,19000000.0
2007-12-06 18:03:00,1.12768,1.12778,1.12719,1.1276,16000000.0
2007-12-06 18:04:00,1.12759,1.12788,1.12717,1.12788,19200000.0
2007-12-06 18:05:00,1.12759,1.12784,1.12753,1.12777,12600000.0
2007-12-06 18:06:00,1.12822,1.1283,1.12774,1.12788,16200000.0
2007-12-06 18:07:00,1.12811,1.12833,1.12788,1.12833,10600000.0
2007-12-06 18:08:00,1.12796,1.12871,1.12796,1.12852,19200000.0
2007-12-06 18:09:00,1.12874,1.12874,1.12847,1.12856,37000000.0
2007-12-06 18:10:00,1.12797,1.12851,1.12794,1.12794,24800000.0
2007-12-06 18:11:00,1.1275,1.12781,1.12705,1.12735,25000000.0
2007-12-06 18:12:00,1.1273,1.12774,1.12726,1.12726,11600000.0
2007-12-06 18:13:00,1.12752,1.12796,1.1274,1.1274,24400000.0
2007-12-06 18:14:00,1.12742,1.12742,1.12692,1.12726,10800000.0
2007-12-06 18:15:00,1.12718,1.12751,1.12717,1.12722,26400000.0
2007-12-06 18:16:00,1.12759,1.12772,1.12758,1.12772,17200000.0
2007-12-06 18:17:00,1.12839,1.12846,1.12813,1.12839,16400000.0
2007-12-06 18:18:00,1.12805,1.12824,1.128,1.12818,19000000.0
2007-12-06 18:19:00,1.12806,1.12821,1.12785,1.12785,22000000.0
2007-12-06 18:20:00,1.12764,1.12772,1.12743,1.12743,14200000.0
2007-12-06 18:21:00,1.12802,1.12805,1.12786,1.12787,16200000.0
2007-12-06 18:22:00,1.12787,1.12819,1.12787,1.12799,11400000.0
2007-12-06 18:23:00,1.12835,1.12862,1.1279,1.12825,10600000.0
2007-12-06 18:24:00,1.12794,1.12794,1.12762,1.12779,16000000.0
2007-12-06 18:25:00,1.1282,1.1282,1.12802,1.12805,3600000.0
2007-12-06 18:26:00,1.12799,1.12799,1.12789,1.1279,12200000.0
2007-12-06 18:27:00,1.12803,1.12814,1.12779,1.12789,22200000.0
2007-12-06 18:28:00,1.128,1.12812,1.12777,1.12791,11800000.0
2007-12-06 18:29:00,1.12781,1.12795,1.12781,1.12794,19600000.0
2007-12-06 18:30:00,1.12786,1.12811,1.12786,1.12811,9000000.0
2007-12-06 18:31:00,1.12802,1.12843,1.128,1.12837,15800000.0
2007-12-06 18:32:00,1.12795,1.12825,1.12775,1.12807,8800000.0
2007-12-06 18:33:00,1.12788,1.1282,1.12787,1.1279,10400000.0
2007-12-06 18:34:00,1.12798,1.12814,1.12767,1.12767,10400000.0
2007-12-06 18:35:00,1.12782,1.12806,1.12775,1.12789,13600000.0
2007-12-06 18:36:00,1.12845,1.12855,1.1283,1.12835,7400000.0
2007-12-06 18:37:00,1.12855,1.12881,1.12834,1.12869,10400000.0
2007-12-06 18:38:00,1.12886,1.12886,1.12829,1.12829,12200000.0
2007-12-06 18:39:00,1.12861,1.12877,1.12837,1.12857,20400000.0
2007-12-06 18:40:00,1.12837,1.12844,1.12775,1.12817,25600000.0
2007-12-06 18:41:00,1.12855,1.12895,1.12834,1.12855,27000000.0
2007-12-06 18:42:00,1.1283,1.1285,1.12808,1.12827,9000000.0
2007-12-06 18:43:00,1.12845,1.12845,1.12788,1.12831,21400000.0
2007-12-06 18:44:00,1.1284,1.12853,1.12825,1.12853,12200000.0
2007-12-06 18:45:00,1.12824,1.12832,1.12812,1.12832,7400000.0
2007-12-06 18:46:00,1.12846,1.1288,1.12843,1.12855,12800000.0
2007-12-06 18:47:00,1.12862,1.12875,1.12837,1.12854,18200000.0
2007-12-06 18:48:00,1.12813,1.12865,1.12813,1.12845,12400000.0
2007-12-06 18:49:00,1.12835,1.12871,1.12804,1.12811,13800000.0
2007-12-06 18:50:00,1.12806,1.12821,1.12806,1.12815,19400000.0
2007-12-06 18:51:00,1.12791,1.12834,1.12791,1.12807,18600000.0
2007-12-06 18:52:00,1.12865,1.12916,1.12862,1.12916,15600000.0
2007-12-06 18:53:00,1.12917,1.12958,1.12917,1.12958,17000000.0
2007-12-06 18:54:00,1.12896,1.12903,1.12884,1.12902,15400000.0
2007-12-06 18:55:00,1.1293,1.1293,1.12867,1.12917,5600000.0
2007-12-06 18:56:00,1.12887,1.12888,1.12841,1.12873,15400000.0
2007-12-06 18:57:00,1.1286,1.1286,1.1284,1.1286,32600000.0
2007-12-06 18:58:00,1.12875,1.12936,1.1285,1.12858,32600000.0
2007-12-06 18:59:00,1.12891,1.12916,1.12867,1.12867,94200000.0
2007-12-06 19:00:00,1.12862,1.12862,1.12814,1.12815,17600000.0
2007-12-06 19:01:00,1.12834,1.12898,1.12786,1.12816,22800000.0
2007-12-06 19:02:00,1.12813,1.1282,1.12811,1.12811,4800000.0
2007-12-06 19:03:00,1.12803,1.1283,1.12771,1.12771,25400000.0
2007-12-06 19:04:00,1.12807,1.12831,1.12787,1.12806,25800000.0
2007-12-06 19:05:00,1.12815,1.12855,1.12782,1.12855,9800000.0
2007-12-06 19:06:00,1.12789,1.12851,1.12788,1.12809,16400000.0
2007-12-06 19:07:00,1.12821,1.12829,1.12786,1.12829,15400000.0
2007-12-06 19:08:00,1.12834,1.12834,1.12787,1.12801,56000000.0
2007-12-06 19:09:00,1.1281,1.12863,1.1281,1.12827,16000000.0
2007-12-06 19:10:00,1.12835,1.12845,1.12808,1.1284,22600000.0
2007-12-06 19:11:00,1.12821,1.12868,1.1281,1.12819,12400000.0
2007-12-06 19:12:00,1.12863,1.12903,1.1283,1.12839,23400000.0
2007-12-06 19:13:00,1.12836,1.12859,1.1283,1.12841,13000000.0
2007-12-06 19:14:00,1.12883,1.12883,1.12819,1.12837,20600000.0
2007-12-06 19:15:00,1.1284,1.12868,1.12823,1.12839,19000000.0
2007-12-06 19:16:00,1.12819,1.1283,1.12749,1.12753,12200000.0
2007-12-06 19:17:00,1.12727,1.12787,1.12727,1.12779,9000000.0
2007-12-06 19:18:00,1.1279,1.1279,1.12757,1.12787,18800000.0
2007-12-06 19:19:00,1.12765,1.12818,1.12761,1.12801,12400000.0
2007-12-06 19:20:00,1.12805,1.1282,1.12795,1.12806,15800000.0
2007-12-06 19:21:00,1.12811,1.12811,1.12731,1.12777,15200000.0
2007-12-06 19:22:00,1.128,1.12818,1.12777,1.128,6800000.0
2007-12-06 19:23:00,1.12745,1.12784,1.12745,1.12784,8600000.0
2007-12-06 19:24:00,1.1277,1.12778,1.12743,1.12743,15400000.0
2007-12-06 19:25:00,1.12785,1.12793,1.12752,1.12793,17400000.0
2007-12-06 19:26:00,1.12785,1.12829,1.12785,1.12812,28200000.0
2007-12-06 19:27:00,1.12779,1.12789,1.12735,1.12789,15800000.0
2007-12-06 19:28:00,1.12744,1.12791,1.12744,1.12775,24200000.0
2007-12-06 19:29:00,1.12761,1.12792,1.12743,1.12743,14800000.0
2007-12-06 19:30:00,1.12767,1.12801,1.12767,1.12773,13000000.0
2007-12-06 19:31:00,1.12808,1.12818,1.12748,1.12761,8200000.0
2007-12-06 19:32:00,1.12768,1.12797,1.12751,1.12783,13200000.0
2007-12-06 19:33:00,1.1276,1.12778,1.1274,1.12742,7800000.0
2007-12-06 19:34:00,1.12729,1.12749,1.12708,1.12749,13600000.0
2007-12-06 19:35:00,1.12777,1.1278,1.12763,1.12778,13000000.0
2007-12-06 19:36:00,1.12792,1.12792,1.12743,1.12753,4800000.0
2007-12-06 19:37:00,1.12764,1.12804,1.12741,1.12743,21000000.0
2007-12-06 19:38:00,1.12747,1.12776,1.12735,1.12764,15400000.0
2007-12-06 19:39:00,1.12785,1.12795,1.12745,1.12795,11600000.0
2007-12-06 19:40:00,1.1282,1.1282,1.12764,1.128,16600000.0
2007-12-06 19:41:00,1.12801,1.12808,1.12763,1.12808,12200000.0
2007-12-06 19:42:00,1.12727,1.12746,1.12721,1.12725,7400000.0
2007-12-06 19:43:00,1.1265,1.1268,1.1265,1.1265,10600000.0
2007-12-06 19:44:00,1.12748,1.12756,1.1273,1.1274,10600000.0
2007-12-06 19:45:00,1.12737,1.12784,1.12705,1.12784,37400000.0
2007-12-06 19:46:00,1.12749,1.12791,1.12739,1.12739,15000000.0
2007-12-06 19:47:00,1.12731,1.1276,1.12731,1.12743,12800000.0
2007-12-06 19:48:00,1.12745,1.12764,1.12744,1.12744,16800000.0
2007-12-06 19:49:00,1.12743,1.12768,1.12736,1.12747,15200000.0
2007-12-06 19:50:00,1.12751,1.12786,1.1275,1.12756,17600000.0
2007-12-06 19:51:00,1.12757,1.12827,1.12747,1.12774,25600000.0
2007-12-06 19:52:00,1.1281,1.12858,1.12803,1.12842,11800000.0
2007-12-06 19:53:00,1.12859,1.12859,1.12827,1.12831,12800000.0
2007-12-06 19:54:00,1.12842,1.12842,1.12775,1.1281,12600000.0
2007-12-06 19:55:00,1.12822,1.12867,1.12781,1.12867,22000000.0
2007-12-06 19:56:00,1.12795,1.12852,1.12795,1.12801,26000000.0
2007-12-06 19:57:00,1.12802,1.12827,1.1279,1.12801,19600000.0
2007-12-06 19:58:00,1.12814,1.12842,1.12778,1.12815,10800000.0
2007-12-06 19:59:00,1.1279,1.12824,1.12769,1.12769,20800000.0
2007-12-06 20:00:00,1.12785,1.12785,1.12737,1.12767,11200000.0
2007-12-06 20:01:00,1.12755,1.12776,1.12742,1.12742,17200000.0
2007-12-06 20:02:00,1.12776,1.12812,1.12772,1.12804,18000000.0
2007-12-06 20:03:00,1.1281,1.1284,1.12789,1.12836,25200000.0
2007-12-06 20:04:00,1.12828,1.12828,1.12782,1.12786,14600000.0
2007-12-06 20:05:00,1.12829,1.12855,1.12818,1.12835,19200000.0
2007-12-06 20:06:00,1.12814,1.12869,1.12814,1.12855,15000000.0
2007-12-06 20:07:00,1.12808,1.12822,1.12807,1.12807,6000000.0
2007-12-06 20:08:00,1.12767,1.12779,1.12756,1.12768,7400000.0
2007-12-06 20:09:00,1.12759,1.12794,1.12739,1.12749,37000000.0
2007-12-06 20:10:00,1.12752,1.12761,1.12699,1.12727,32000000.0
2007-12-06 20:11:00,1.12729,1.12766,1.12722,1.12722,16800000.0
2007-12-06 20:12:00,1.12743,1.12761,1.12727,1.12738,9600000.0
2007-12-06 20:13:00,1.1272,1.12732,1.12706,1.12722,14000000.0
2007-12-06 20:14:00,1.12731,1.12786,1.12731,1.12754,6800000.0
2007-12-06 20:15:00,1.12718,1.12777,1.12697,1.12753,10200000.0
2007-12-06 20:16:00,1.12757,1.12794,1.12749,1.12749,9600000.0
2007-12-06 20:17:00,1.12773,1.12802,1.12757,1.12802,14600000.0
2007-12-06 20:18:00,1.12773,1.12773,1.12703,1.12729,17400000.0
2007-12-06 20:19:00,1.12704,1.12741,1.12697,1.1272,12600000.0
2007-12-06 20:20:00,1.12717,1.12724,1.12701,1.12724,13000000.0
2007-12-06 20:21:00,1.12679,1.12745,1.12679,1.127,18000000.0
2007-12-06 20:22:00,1.12726,1.12752,1.12712,1.1272,13800000.0
2007-12-06 20:23:00,1.12711,1.12728,1.12682,1.12682,8600000.0
2007-12-06 20:24:00,1.12728,1.12743,1.12663,1.12682,13400000.0
2007-12-06 20:25:00,1.1274,1.12747,1.12672,1.12672,18400000.0
2007-12-06 20:26:00,1.12682,1.12707,1.12667,1.12681,12400000.0
2007-12-06 20:27:00,1.1269,1.1269,1.1266,1.1267,15400000.0
2007-12-06 20:28:00,1.1268,1.1274,1.1268,1.127,17600000.0
2007-12-06 20:29:00,1.12698,1.12698,1.12611,1.12637,17600000.0
2007-12-06 20:30:00,1.12619,1.12647,1.12604,1.12647,9600000.0
2007-12-06 20:31:00,1.12654,1.12654,1.12603,1.12603,7400000.0
2007-12-06 20:32:00,1.12642,1.12659,1.12621,1.12637,11400000.0
2007-12-06 20:33:00,1.12647,1.12661,1.12605,1.1264,15400000.0
2007-12-06 20:34:00,1.12628,1.12699,1.12609,1.12636,18400000.0
2007-12-06 20:35:00,1.12648,1.1265,1.12625,1.1265,17200000.0
2007-12-06 20:36:00,1.12644,1.12669,1.12628,1.12642,9000000.0
2007-12-06 20:37:00,1.12657,1.12657,1.12619,1.12622,14800000.0
2007-12-06 20:38:00,1.12627,1.1264,1.12624,1.12624,10200000.0
2007-12-06 20:39:00,1.1265,1.1265,1.12592,1.12601,23800000.0
2007-12-06 20:40:00,1.12601,1.12629,1.12601,1.12608,17600000.0
2007-12-06 20:41:00,1.12618,1.12648,1.12618,1.12635,16400000.0
2007-12-06 20:42:00,1.12597,1.12645,1.12591,1.12645,12200000.0
2007-12-06 20:43:00,1.12654,1.12666,1.12612,1.12665,16200000.0
2007-12-06 20:44:00,1.12637,1.12676,1.12634,1.12676,6800000.0
2007-12-06 20:45:00,1.12645,1.12674,1.12645,1.12665,12200000.0
2007-12-06 20:46:00,1.12681,1.12681,1.12638,1.12641,6200000.0
2007-12-06 20:47:00,1.12681,1.12727,1.12666,1.12671,17400000.0
2007-12-06 20:48:00,1.12698,1.12698,1.12668,1.12668,16400000.0
2007-12-06 20:49:00,1.12665,1.12694,1.12665,1.1267,17200000.0
2007-12-06 20:50:00,1.12666,1.12673,1.12645,1.12645,8400000.0
2007-12-06 20:51:00,1.12663,1.12686,1.12652,1.12677,14200000.0
2007-12-06 20:52:00,1.12647,1.12647,1.12582,1.12603,10400000.0
2007-12-06 20:53:00,1.12605,1.12649,1.12605,1.12649,18200000.0
2007-12-06 20:54:00,1.12624,1.12642,1.12591,1.12612,14800000.0
2007-12-06 20:55:00,1.12577,1.1261,1.12565,1.12591,14800000.0
2007-12-06 20:56:00,1.12576,1.1261,1.1257,1.1259,18000000.0
2007-12-06 20:57:00,1.12602,1.12602,1.12599,1.12599,3200000.0
2007-12-06 20:58:00,1.12605,1.12628,1.1257,1.12611,22200000.0
2007-12-06 20:59:00,1.12616,1.12658,1.12616,1.12658,9000000.0
2007-12-06 21:00:00,1.1267,1.1271,1.12651,1.1271,18000000.0
2007-12-06 21:01:00,1.1267,1.12682,1.12635,1.1266,24000000.0
2007-12-06 21:02:00,1.12671,1.12685,1.12644,1.1268,20000000.0
2007-12-06 21:03:00,1.12649,1.12649,1.12566,1.12618,20800000.0
2007-12-06 21:04:00,1.12614,1.12634,1.12594,1.12626,31600000.0
2007-12-06 21:05:00,1.12602,1.1263,1.12602,1.12605,21200000.0
2007-12-06 21:06:00,1.12596,1.12633,1.12596,1.12626,9000000.0
2007-12-06 21:07:00,1.1277,1.1278,1.1277,1.1278,14200000.0
2007-12-06 21:08:00,1.12637,1.12651,1.1262,1.1262,14200000.0
2007-12-06 21:09:00,1.12628,1.12639,1.12612,1.12621,15400000.0
2007-12-06 21:10:00,1.12636,1.12685,1.12636,1.12685,16400000.0
2007-12-06 21:11:00,1.12668,1.12683,1.12661,1.12677,25400000.0
2007-12-06 21:12:00,1.12652,1.1266,1.12615,1.12615,25400000.0
2007-12-06 21:13:00,1.12638,1.12659,1.12634,1.12641,17600000.0
2007-12-06 21:14:00,1.12669,1.12703,1.12669,1.12682,15800000.0
2007-12-06 21:15:00,1.12683,1.12691,1.12661,1.12673,16000000.0
2007-12-06 21:16:00,1.12671,1.12687,1.1266,1.12683,26600000.0
2007-12-06 21:17:00,1.12683,1.12758,1.1264,1.12758,20600000.0
2007-12-06 21:18:00,1.12701,1.12707,1.12664,1.12707,13800000.0
2007-12-06 21:19:00,1.1268,1.1268,1.12636,1.12636,13800000.0
2007-12-06 21:20:00,1.12632,1.12673,1.12627,1.12662,17000000.0
2007-12-06 21:21:00,1.1284,1.1286,1.1284,1.1284,13000000.0
2007-12-06 21:22:00,1.12681,1.1272,1.12657,1.12704,13000000.0
2007-12-06 21:23:00,1.12719,1.12755,1.12698,1.12729,18600000.0
2007-12-06 21:24:00,1.12715,1.12744,1.12708,1.12744,11800000.0
2007-12-06 21:25:00,1.12662,1.12683,1.12656,1.12656,15600000.0
2007-12-06 21:26:00,1.12644,1.12672,1.12639,1.12644,14000000.0
2007-12-06 21:27:00,1.12658,1.12658,1.12598,1.12598,14800000.0
2007-12-06 21:28:00,1.12578,1.12666,1.12578,1.12623,10000000.0
2007-12-06 21:29:00,1.12635,1.12691,1.12635,1.12679,14000000.0
2007-12-06 21:30:00,1.12679,1.12702,1.12678,1.12685,13800000.0
2007-12-06 21:31:00,1.12647,1.12696,1.12633,1.12696,10400000.0
2007-12-06 21:32:00,1.12697,1.12697,1.12658,1.12658,17200000.0
2007-12-06 21:33:00,1.1274,1.1278,1.1274,1.1278,18200000.0
2007-12-06 21:34:00,1.12702,1.12702,1.12655,1.12676,18200000.0
2007-12-06 21:35:00,1.12709,1.12739,1.1268,1.12706,11200000.0
2007-12-06 21:36:00,1.12722,1.12747,1.12701,1.12701,10800000.0
2007-12-06 21:37:00,1.12698,1.12751,1.12698,1.12751,6200000.0
2007-12-06 21:38:00,1.12726,1.12726,1.12706,1.12718,13000000.0
2007-12-06 21:39:00,1.12722,1.12758,1.12722,1.12758,7000000.0
2007-12-06 21:40:00,1.128,1.128,1.1278,1.1279,10400000.0
2007-12-06 21:41:00,1.12734,1.12769,1.12734,1.12753,10400000.0
2007-12-06 21:42:00,1.12756,1.12802,1.12754,1.12802,16000000.0
2007-12-06 21:43:00,1.12793,1.12863,1.12752,1.12801,17800000.0
2007-12-06 21:44:00,1.12837,1.12842,1.12825,1.12831,11000000.0
2007-12-06 21:45:00,1.12851,1.12853,1.12799,1.12813,23800000.0
2007-12-06 21:46:00,1.12839,1.12848,1.1283,1.12832,6800000.0
2007-12-06 21:47:00,1.12828,1.12875,1.12828,1.12831,16800000.0
2007-12-06 21:48:00,1.12827,1.12834,1.12774,1.12774,5600000.0
2007-12-06 21:49:00,1.1278,1.12812,1.1278,1.12812,5800000.0
2007-12-06 21:50:00,1.12815,1.12834,1.12765,1.12765,20000000.0
2007-12-06 21:51:00,1.12747,1.12784,1.12747,1.12768,11400000.0
2007-12-06 21:52:00,1.12761,1.12771,1.12749,1.12768,13800000.0
2007-12-06 21:53:00,1.12744,1.12748,1.1269,1.1269,13600000.0
2007-12-06 21:54:00,1.12674,1.12697,1.12636,1.12692,13200000.0
2007-12-06 21:55:00,1.12687,1.12747,1.12666,1.12747,13200000.0
2007-12-06 21:56:00,1.12711,1.12728,1.12701,1.12723,12600000.0
2007-12-06 21:57:00,1.12722,1.12722,1.12652,1.12674,11400000.0
2007-12-06 21:58:00,1.12673,1.12742,1.12654,1.12742,20400000.0
2007-12-06 21:59:00,1.12751,1.12787,1.12718,1.12771,18400000.0
2007-12-06 22:00:00,1.12728,1.12728,1.12661,1.12661,13800000.0
2007-12-06 22:01:00,1.12676,1.12705,1.12676,1.12705,2600000.0
2007-12-06 22:02:00,1.12768,1.12768,1.12722,1.12747,11600000.0
2007-12-06 22:03:00,1.1274,1.12761,1.1272,1.12745,12800000.0
2007-12-06 22:04:00,1.12763,1.12795,1.12732,1.12756,18800000.0
2007-12-06 22:05:00,1.12719,1.12766,1.12706,1.12735,10800000.0
2007-12-06 22:06:00,1.12732,1.12769,1.1272,1.1272,16400000.0
2007-12-06 22:07:00,1.12731,1.12749,1.12699,1.12714,11200000.0
2007-12-06 22:08:00,1.12714,1.12733,1.12714,1.12724,6800000.0
2007-12-06 22:09:00,1.12757,1.12767,1.12736,1.1274,18200000.0
2007-12-06 22:10:00,1.12781,1.12793,1.12743,1.12753,19400000.0
2007-12-06 22:11:00,1.12758,1.12797,1.12758,1.12772,10400000.0
2007-12-06 22:12:00,1.12791,1.12791,1.12749,1.12763,19800000.0
2007-12-06 22:13:00,1.12729,1.12758,1.12727,1.12754,15200000.0
2007-12-06 22:14:00,1.12785,1.12791,1.1276,1.1276,14000000.0
2007-12-06 22:15:00,1.12762,1.12784,1.12754,1.12771,9800000.0
2007-12-06 22:16:00,1.12781,1.12816,1.12781,1.12781,10000000.0
2007-12-06 22:17:00,1.12759,1.1278,1.12753,1.1277,19400000.0
2007-12-06 22:18:00,1.12755,1.12783,1.12755,1.12778,11200000.0
2007-12-06 22:19:00,1.12824,1.12824,1.12797,1.12819,16200000.0
2007-12-06 22:20:00,1.12794,1.12803,1.12769,1.12769,14400000.0
2007-12-06 22:21:00,1.12796,1.12827,1.12796,1.12827,7200000.0
2007-12-06 22:22:00,1.12803,1.12822,1.12756,1.12756,8800000.0
2007-12-06 22:23:00,1.12725,1.12755,1.12723,1.12747,8000000.0
2007-12-06 22:24:00,1.12765,1.12779,1.12753,1.12764,11000000.0
2007-12-06 22:25:00,1.12781,1.12781,1.12719,1.12761,11000000.0
2007-12-06 22:26:00,1.12742,1.12767,1.12733,1.12765,20400000.0
2007-12-06 22:27:00,1.12734,1.12748,1.12734,1.12746,4200000.0
2007-12-06 22:28:00,1.12757,1.12791,1.12757,1.12763,23600000.0
2007-12-06 22:29:00,1.12769,1.12822,1.12769,1.12792,9400000.0
2007-12-06 22:30:00,1.12796,1.12822,1.12763,1.12806,15800000.0
2007-12-06 22:31:00,1.12798,1.12833,1.12779,1.12779,9000000.0
2007-12-06 22:32:00,1.1276,1.12791,1.12734,1.12746,13400000.0
2007-12-06 22:33:00,1.12688,1.12742,1.12688,1.12717,22600000.0
2007-12-06 22:34:00,1.12745,1.12745,1.12728,1.12728,3200000.0
2007-12-06 22:35:00,1.12718,1.12745,1.12714,1.12731,6200000.0
2007-12-06 22:36:00,1.12734,1.12761,1.12729,1.12761,19600000.0
2007-12-06 22:37:00,1.12759,1.128,1.12759,1.128,6000000.0
2007-12-06 22:38:00,1.12759,1.12772,1.12731,1.12738,21000000.0
2007-12-06 22:39:00,1.12746,1.12792,1.12711,1.1277,13000000.0
2007-12-06 22:40:00,1.12747,1.12772,1.12747,1.12763,11600000.0
2007-12-06 22:41:00,1.12764,1.12807,1.12751,1.12766,11800000.0
2007-12-06 22:42:00,1.12763,1.12815,1.12763,1.12781,21800000.0
2007-12-06 22:43:00,1.1278,1.12785,1.12755,1.12767,8400000.0
2007-12-06 22:44:00,1.12758,1.12804,1.12747,1.12765,13000000.0
2007-12-06 22:45:00,1.12777,1.12785,1.12757,1.12773,17400000.0
2007-12-06 22:46:00,1.12741,1.12784,1.12733,1.1276,15800000.0
2007-12-06 22:47:00,1.12763,1.12799,1.12763,1.12799,17000000.0
2007-12-06 22:48:00,1.12797,1.12816,1.12761,1.12816,23600000.0
2007-12-06 22:49:00,1.12784,1.12831,1.12762,1.12779,13000000.0
2007-12-06 22:50:00,1.12754,1.12789,1.12748,1.12759,21000000.0
2007-12-06 22:51:00,1.12751,1.12804,1.12741,1.12774,23600000.0
2007-12-06 22:52:00,1.12777,1.12777,1.12736,1.12736,20600000.0
2007-12-06 22:53:00,1.12779,1.12779,1.12729,1.12746,10400000.0
2007-12-06 22:54:00,1.12751,1.12768,1.12743,1.12768,18200000.0
2007-12-06 22:55:00,1.12769,1.12801,1.12753,1.12772,8200000.0
2007-12-06 22:56:00,1.12786,1.12786,1.1277,1.1277,19400000.0
2007-12-06 22:57:00,1.12739,1.12771,1.12739,1.1276,16400000.0
2007-12-06 22:58:00,1.12763,1.12788,1.12735,1.1277,17400000.0
2007-12-06 22:59:00,1.12768,1.12832,1.12766,1.12766,27200000.0
2007-12-06 23:00:00,1.12761,1.12784,1.12761,1.12784,12800000.0
2007-12-06 23:01:00,1.1279,1.12838,1.1279,1.12831,13600000.0
2007-12-06 23:02:00,1.1279,1.12832,1.12766,1.12832,9400000.0
2007-12-06 23:03:00,1.12842,1.1287,1.12807,1.12829,16800000.0
2007-12-06 23:04:00,1.12832,1.12875,1.12828,1.12838,13200000.0
2007-12-06 23:05:00,1.12826,1.12839,1.12805,1.12812,15600000.0
2007-12-06 23:06:00,1.12806,1.12806,1.12773,1.12789,8200000.0
2007-12-06 23:07:00,1.12778,1.12817,1.12767,1.12797,23000000.0
2007-12-06 23:08:00,1.12821,1.12842,1.12779,1.12804,12600000.0
2007-12-06 23:09:00,1.12825,1.12881,1.12825,1.12857,25000000.0
2007-12-06 23:10:00,1.12844,1.12844,1.12818,1.12822,15800000.0
2007-12-06 23:11:00,1.12801,1.12843,1.12801,1.12834,15200000.0
2007-12-06 23:12:00,1.12836,1.12838,1.12808,1.12808,11600000.0
2007-12-06 23:13:00,1.12795,1.12855,1.12794,1.12824,17000000.0
2007-12-06 23:14:00,1.12832,1.12832,1.128,1.1283,5200000.0
2007-12-06 23:15:00,1.12806,1.12834,1.12785,1.1281,10400000.0
2007-12-06 23:16:00,1.12763,1.12814,1.12763,1.12814,28000000.0
2007-12-06 23:17:00,1.12826,1.12845,1.12812,1.1284,10600000.0
2007-12-06 23:18:00,1.12821,1.12856,1.12821,1.12856,16200000.0
2007-12-06 23:19:00,1.1281,1.1286,1.1281,1.12836,23200000.0
2007-12-06 23:20:00,1.12822,1.12845,1.12804,1.12845,10000000.0
2007-12-06 23:21:00,1.12851,1.12851,1.12816,1.12839,26800000.0
2007-12-06 23:22:00,1.12824,1.1286,1.12824,1.12838,12400000.0
2007-12-06 23:23:00,1.12836,1.12849,1.12811,1.12849,12600000.0
2007-12-06 23:24:00,1.12844,1.12861,1.12824,1.12861,15000000.0
2007-12-06 23:25:00,1.12863,1.12884,1.12858,1.12884,11600000.0
2007-12-06 23:26:00,1.12875,1.12911,1.12841,1.12887,25200000.0
2007-12-06 23:27:00,1.12891,1.12909,1.12861,1.12909,13000000.0
2007-12-06 23:28:00,1.12899,1.12899,1.12863,1.12863,15000000.0
2007-12-06 23:29:00,1.12884,1.12913,1.12867,1.12913,10200000.0
2007-12-06 23:30:00,1.12922,1.12954,1.12922,1.12954,17200000.0
2007-12-06 23:31:00,1.12888,1.12923,1.12888,1.12915,7200000.0
2007-12-06 23:32:00,1.12926,1.12945,1.12898,1.1292,14600000.0
2007-12-06 23:33:00,1.12871,1.12902,1.12853,1.12886,11200000.0
2007-12-06 23:34:00,1.12863,1.12924,1.12863,1.12898,12200000.0
2007-12-06 23:35:00,1.12878,1.12937,1.12866,1.12898,8200000.0
2007-12-06 23:36:00,1.12903,1.1291,1.12895,1.12895,8400000.0
2007-12-06 23:37:00,1.12888,1.12895,1.12877,1.12895,15800000.0
2007-12-06 23:38:00,1.12909,1.12926,1.12895,1.12907,21000000.0
2007-12-06 23:39:00,1.12875,1.12894,1.12857,1.12857,17000000.0
2007-12-06 23:40:00,1.12856,1.1288,1.12832,1.12865,16200000.0
2007-12-06 23:41:00,1.12891,1.12891,1.12837,1.12853,5600000.0
2007-12-06 23:42:00,1.12832,1.12919,1.1283,1.12855,19200000.0
2007-12-06 23:43:00,1.12883,1.12893,1.12851,1.12876,18800000.0
2007-12-06 23:44:00,1.12874,1.12887,1.12867,1.12887,19600000.0
2007-12-06 23:45:00,1.12885,1.12897,1.12851,1.12875,16400000.0
2007-12-06 23:46:00,1.12868,1.12926,1.12846,1.12926,29000000.0
2007-12-06 23:47:00,1.12889,1.12914,1.12889,1.12913,8800000.0
2007-12-06 23:48:00,1.1289,1.1289,1.12869,1.12869,8200000.0
2007-12-06 23:49:00,1.12889,1.12893,1.12867,1.12891,8200000.0
2007-12-06 23:50:00,1.12893,1.12935,1.12873,1.12898,10400000.0
2007-12-06 23:51:00,1.1288,1.12891,1.12834,1.12834,10000000.0
2007-12-06 23:52:00,1.12929,1.12929,1.12903,1.12904,13600000.0
2007-12-06 23:53:00,1.12891,1.12914,1.12889,1.12908,18200000.0
2007-12-06 23:54:00,1.12884,1.12895,1.12857,1.12889,12400000.0
2007-12-06 23:55:00,1.1288,1.12943,1.1288,1.12904,11800000.0
2007-12-06 23:56:00,1.12915,1.12957,1.12906,1.12957,11000000.0
2007-12-06 23:58:00,1.12956,1.12979,1.1291,1.12935,22200000.0
2007-12-06 23:59:00,1.12939,1.12946,1.12906,1.12929,15200000.0
2007-12-07 00:00:00,1.12944,1.12944,1.12879,1.12879,13600000.0
2007-12-07 00:01:00,1.12905,1.12949,1.12903,1.12911,17600000.0
2007-12-07 00:02:00,1.12934,1.12934,1.12865,1.12865,20400000.0
2007-12-07 00:03:00,1.12881,1.12903,1.12869,1.12903,9600000.0
2007-12-07 00:04:00,1.12918,1.12953,1.12909,1.12909,10400000.0
2007-12-07 00:05:00,1.12907,1.1294,1.12866,1.1294,13000000.0
2007-12-07 00:06:00,1.12936,1.12972,1.12934,1.12972,10600000.0
2007-12-07 00:07:00,1.12933,1.12966,1.12926,1.12966,13000000.0
2007-12-07 00:08:00,1.12951,1.12991,1.12951,1.12953,14200000.0
2007-12-07 00:09:00,1.12912,1.12912,1.12884,1.12884,15600000.0
2007-12-07 00:10:00,1.12888,1.12944,1.12886,1.1292,10600000.0
2007-12-07 00:11:00,1.12938,1.12962,1.12936,1.12958,12000000.0
2007-12-07 00:12:00,1.12956,1.12956,1.129,1.129,6400000.0
2007-12-07 00:13:00,1.12916,1.12943,1.12911,1.12921,24800000.0
2007-12-07 00:14:00,1.1294,1.12972,1.12926,1.12955,10800000.0
2007-12-07 00:15:00,1.12971,1.13024,1.12971,1.13024,13200000.0
2007-12-07 00:16:00,1.12919,1.12937,1.12919,1.12936,14000000.0
2007-12-07 00:17:00,1.12954,1.12954,1.12902,1.12913,13600000.0
2007-12-07 00:18:00,1.12931,1.12968,1.12923,1.1294,18200000.0
2007-12-07 00:19:00,1.12931,1.12938,1.12913,1.12918,9000000.0
2007-12-07 00:20:00,1.12926,1.12926,1.12892,1.12918,11800000.0
2007-12-07 00:21:00,1.1292,1.12934,1.1291,1.12934,10200000.0
2007-12-07 00:22:00,1.12947,1.12981,1.12931,1.12981,13000000.0
2007-12-07 00:23:00,1.12934,1.1295,1.12925,1.12925,12800000.0
2007-12-07 00:24:00,1.12942,1.12979,1.1294,1.12943,11400000.0
2007-12-07 00:25:00,1.1293,1.12941,1.12887,1.12919,14600000.0
2007-12-07 00:26:00,1.1307,1.1308,1.1305,1.1305,15400000.0
2007-12-07 00:27:00,1.12906,1.12936,1.12906,1.12936,15400000.0
2007-12-07 00:28:00,1.12947,1.12947,1.12896,1.12896,13800000.0
2007-12-07 00:29:00,1.12892,1.12918,1.12885,1.12913,13000000.0
2007-12-07 00:30:00,1.12925,1.12951,1.129,1.12951,22000000.0
2007-12-07 00:31:00,1.1303,1.1305,1.1303,1.1303,18400000.0
2007-12-07 00:32:00,1.12928,1.12944,1.12885,1.12903,18400000.0
2007-12-07 00:33:00,1.12905,1.12956,1.12905,1.12941,18600000.0
2007-12-07 00:34:00,1.12989,1.12994,1.12948,1.12994,23000000.0
2007-12-07 00:35:00,1.12964,1.12995,1.12943,1.12981,27800000.0
2007-12-07 00:36:00,1.13032,1.13068,1.13017,1.13017,14000000.0
2007-12-07 00:37:00,1.13,1.1307,1.12992,1.13022,28400000.0
2007-12-07 00:38:00,1.13013,1.13033,1.12971,1.12971,4200000.0
2007-12-07 00:39:00,1.13051,1.13051,1.13001,1.13001,9000000.0
2007-12-07 00:40:00,1.13038,1.13038,1.13009,1.1301,10000000.0
2007-12-07 00:41:00,1.13046,1.13107,1.13035,1.13043,7800000.0
2007-12-07 00:42:00,1.13046,1.13071,1.13046,1.13052,12800000.0
2007-12-07 00:43:00,1.13053,1.13076,1.13031,1.13048,14200000.0
2007-12-07 00:44:00,1.13062,1.13083,1.13047,1.13047,34000000.0
2007-12-07 00:45:00,1.13059,1.13076,1.13037,1.13055,22000000.0
2007-12-07 00:46:00,1.13057,1.13057,1.13002,1.1301,21400000.0
2007-12-07 00:47:00,1.13004,1.13056,1.13,1.13056,15200000.0
2007-12-07 00:48:00,1.13017,1.13028,1.13008,1.13008,14600000.0
2007-12-07 00:49:00,1.13042,1.13042,1.1298,1.13007,20400000.0
2007-12-07 00:50:00,1.1306,1.1308,1.1305,1.1305,20000000.0
2007-12-07 00:51:00,1.13025,1.13027,1.12966,1.12982,20000000.0
2007-12-07 00:52:00,1.1307,1.1307,1.1305,1.1307,17400000.0
2007-12-07 00:53:00,1.1295,1.12994,1.12946,1.12979,17400000.0
2007-12-07 00:54:00,1.13012,1.13012,1.12937,1.12971,13000000.0
2007-12-07 00:55:00,1.13059,1.13059,1.12995,1.13007,13400000.0
2007-12-07 00:56:00,1.13017,1.13073,1.13017,1.13046,10800000.0
2007-12-07 00:57:00,1.13068,1.13068,1.13039,1.13039,8200000.0
2007-12-07 00:58:00,1.13061,1.13061,1.13018,1.13021,21400000.0
2007-12-07 00:59:00,1.13073,1.13129,1.13057,1.13078,23800000.0
2007-12-07 01:00:00,1.131,1.131,1.1309,1.1309,8400000.0
2007-12-07 01:01:00,1.13069,1.13097,1.13046,1.13046,8400000.0
2007-12-07 01:02:00,1.13059,1.13096,1.13059,1.1307,9000000.0
2007-12-07 01:03:00,1.13074,1.13095,1.13068,1.13091,16200000.0
2007-12-07 01:04:00,1.1309,1.1309,1.13022,1.13067,20800000.0
2007-12-07 01:05:00,1.13102,1.13102,1.13062,1.13078,18800000.0
2007-12-07 01:06:00,1.13072,1.131,1.13072,1.131,15800000.0
2007-12-07 01:07:00,1.13066,1.13096,1.13001,1.13096,9400000.0
2007-12-07 01:08:00,1.1304,1.1307,1.1304,1.1305,13400000.0
2007-12-07 01:09:00,1.1305,1.13094,1.1305,1.1307,13400000.0
2007-12-07 01:10:00,1.13054,1.13091,1.13037,1.13039,17400000.0
2007-12-07 01:11:00,1.13045,1.13045,1.13001,1.13045,17600000.0
2007-12-07 01:12:00,1.13061,1.13061,1.13007,1.13043,15400000.0
2007-12-07 01:13:00,1.13027,1.13054,1.13021,1.13027,16200000.0
2007-12-07 01:14:00,1.13027,1.13031,1.13003,1.13003,7200000.0
2007-12-07 01:15:00,1.13029,1.13105,1.13026,1.13026,22800000.0
2007-12-07 01:16:00,1.13047,1.13086,1.13047,1.13056,26000000.0
2007-12-07 01:17:00,1.13037,1.13092,1.13036,1.13058,8400000.0
2007-12-07 01:18:00,1.13015,1.13032,1.1297,1.13032,12800000.0
2007-12-07 01:19:00,1.13042,1.13058,1.13036,1.13036,6800000.0
2007-12-07 01:20:00,1.13022,1.1305,1.13012,1.1305,11800000.0
2007-12-07 01:21:00,1.13036,1.1306,1.13005,1.13046,13200000.0
2007-12-07 01:22:00,1.13018,1.13067,1.13018,1.1302,5600000.0
2007-12-07 01:23:00,1.1299,1.13039,1.12956,1.13018,9600000.0
2007-12-07 01:24:00,1.13056,1.13063,1.13001,1.13001,10600000.0
2007-12-07 01:25:00,1.13,1.13012,1.12986,1.13012,15800000.0
2007-12-07 01:26:00,1.13008,1.13038,1.13002,1.13017,23000000.0
2007-12-07 01:27:00,1.12987,1.12987,1.1296,1.12975,18000000.0
2007-12-07 01:28:00,1.12974,1.13021,1.12974,1.13021,18800000.0
2007-12-07 01:29:00,1.13054,1.13054,1.12974,1.13005,17400000.0
2007-12-07 01:30:00,1.12983,1.13027,1.12968,1.12968,13400000.0
2007-12-07 01:31:00,1.12968,1.12995,1.12947,1.12969,16800000.0
2007-12-07 01:32:00,1.12989,1.13017,1.12976,1.12976,22000000.0
2007-12-07 01:33:00,1.1293,1.1296,1.1293,1.1296,19800000.0
2007-12-07 01:34:00,1.12986,1.13,1.12972,1.12972,19800000.0
2007-12-07 01:35:00,1.1298,1.1298,1.1297,1.1297,17000000.0
2007-12-07 01:36:00,1.13017,1.13039,1.13004,1.13022,17000000.0
2007-12-07 01:37:00,1.12981,1.13011,1.12981,1.13011,15200000.0
2007-12-07 01:38:00,1.1301,1.13037,1.12979,1.12982,30800000.0
2007-12-07 01:39:00,1.13027,1.13027,1.1298,1.12988,14600000.0
2007-12-07 01:40:00,1.13007,1.13026,1.12982,1.12982,11400000.0
2007-12-07 01:41:00,1.13012,1.13012,1.12943,1.12977,11800000.0
2007-12-07 01:42:00,1.12969,1.13057,1.12969,1.13044,28000000.0
2007-12-07 01:43:00,1.13007,1.13048,1.1299,1.1299,26600000.0
2007-12-07 01:44:00,1.13029,1.13033,1.12992,1.13019,23000000.0
2007-12-07 01:45:00,1.13068,1.13068,1.12985,1.13023,13000000.0
2007-12-07 01:46:00,1.12995,1.13002,1.12954,1.13002,14400000.0
2007-12-07 01:47:00,1.13011,1.13035,1.13001,1.13035,13000000.0
2007-12-07 01:48:00,1.13011,1.13044,1.13001,1.13017,18600000.0
2007-12-07 01:49:00,1.12983,1.13013,1.12965,1.12965,21200000.0
2007-12-07 01:50:00,1.12989,1.13013,1.12989,1.13013,8000000.0
2007-12-07 01:51:00,1.13027,1.13037,1.12992,1.13037,9400000.0
2007-12-07 01:52:00,1.13044,1.13044,1.13009,1.13009,17400000.0
2007-12-07 01:53:00,1.13033,1.13056,1.13007,1.13034,25600000.0
2007-12-07 01:54:00,1.12963,1.13011,1.12931,1.12956,13000000.0
2007-12-07 01:55:00,1.1301,1.1301,1.1301,1.1301,8400000.0
2007-12-07 01:56:00,1.12952,1.12976,1.12945,1.12954,8400000.0
2007-12-07 01:57:00,1.12966,1.13026,1.12965,1.12977,11400000.0
2007-12-07 01:58:00,1.12985,1.13042,1.12985,1.13042,15200000.0
2007-12-07 01:59:00,1.1303,1.1303,1.13005,1.13017,9400000.0
2007-12-07 02:00:00,1.13026,1.1307,1.13026,1.1307,6800000.0
2007-12-07 02:01:00,1.12973,1.13047,1.12973,1.13047,5600000.0
2007-12-07 02:02:00,1.13013,1.13035,1.13011,1.13013,12600000.0
2007-12-07 02:03:00,1.13006,1.13018,1.12986,1.12988,12000000.0
2007-12-07 02:04:00,1.13038,1.13093,1.13014,1.13026,20400000.0
2007-12-07 02:05:00,1.13072,1.13072,1.13033,1.13049,21400000.0
2007-12-07 02:06:00,1.13044,1.13044,1.12991,1.12991,19200000.0
2007-12-07 02:07:00,1.12971,1.13013,1.12965,1.12991,27000000.0
2007-12-07 02:08:00,1.12977,1.13034,1.12977,1.13011,18600000.0
2007-12-07 02:09:00,1.13007,1.13053,1.13005,1.13053,13200000.0
2007-12-07 02:10:00,1.13037,1.13052,1.13019,1.13019,32000000.0
2007-12-07 02:11:00,1.13025,1.13041,1.13006,1.13006,16600000.0
2007-12-07 02:12:00,1.13031,1.13068,1.13012,1.13015,11000000.0
2007-12-07 02:13:00,1.13001,1.13032,1.12999,1.13032,7400000.0
2007-12-07 02:14:00,1.13013,1.13013,1.13002,1.13002,5400000.0
2007-12-07 02:15:00,1.12943,1.12999,1.12943,1.12999,3400000.0
2007-12-07 02:16:00,1.12971,1.12972,1.12907,1.12907,26200000.0
2007-12-07 02:17:00,1.12948,1.12989,1.12948,1.12974,19600000.0
2007-12-07 02:18:00,1.12947,1.12977,1.12938,1.12938,13000000.0
2007-12-07 02:19:00,1.1296,1.12975,1.12959,1.12971,18000000.0
2007-12-07 02:20:00,1.12995,1.13015,1.12995,1.13003,5800000.0
2007-12-07 02:21:00,1.12987,1.13006,1.12964,1.12998,10000000.0
2007-12-07 02:22:00,1.12976,1.1301,1.12964,1.12972,22000000.0
2007-12-07 02:23:00,1.13,1.13041,1.12986,1.13003,8200000.0
2007-12-07 02:24:00,1.12996,1.13032,1.12986,1.12999,13600000.0
2007-12-07 02:25:00,1.13005,1.13034,1.13005,1.13029,12800000.0
2007-12-07 02:26:00,1.1299,1.1299,1.1297,1.1297,6800000.0
2007-12-07 02:27:00,1.12985,1.12985,1.12928,1.12952,25400000.0
2007-12-07 02:28:00,1.12945,1.12981,1.12935,1.12968,8200000.0
2007-12-07 02:29:00,1.1296,1.13007,1.12928,1.12982,20200000.0
2007-12-07 02:30:00,1.12955,1.12988,1.12944,1.12976,8200000.0
2007-12-07 02:31:00,1.12997,1.12997,1.1295,1.12968,6800000.0
2007-12-07 02:32:00,1.12958,1.12958,1.12928,1.12931,12800000.0
2007-12-07 02:33:00,1.129,1.12985,1.129,1.12916,11800000.0
2007-12-07 02:34:00,1.12902,1.12936,1.12891,1.12936,11000000.0
2007-12-07 02:35:00,1.12937,1.12951,1.1293,1.12934,7200000.0
2007-12-07 02:36:00,1.12947,1.12952,1.12937,1.12941,17400000.0
2007-12-07 02:37:00,1.12965,1.12986,1.12934,1.12956,8800000.0
2007-12-07 02:38:00,1.12946,1.12966,1.12929,1.12947,14000000.0
2007-12-07 02:39:00,1.12948,1.12981,1.12928,1.12954,14200000.0
2007-12-07 02:40:00,1.12976,1.12984,1.1296,1.12984,10400000.0
2007-12-07 02:41:00,1.1298,1.12985,1.12948,1.12972,16400000.0
2007-12-07 02:42:00,1.12923,1.12945,1.12923,1.12943,15400000.0
2007-12-07 02:43:00,1.12961,1.12961,1.12891,1.1296,6200000.0
2007-12-07 02:44:00,1.12975,1.13003,1.12963,1.12995,26400000.0
2007-12-07 02:45:00,1.12995,1.12995,1.12939,1.12946,10400000.0
2007-12-07 02:46:00,1.12954,1.12996,1.12941,1.12988,7800000.0
2007-12-07 02:47:00,1.12998,1.13003,1.12952,1.12952,8800000.0
2007-12-07 02:48:00,1.12981,1.1299,1.12943,1.1299,11800000.0
2007-12-07 02:49:00,1.12978,1.13024,1.12969,1.12971,11600000.0
2007-12-07 02:50:00,1.13001,1.13013,1.12976,1.13008,22600000.0
2007-12-07 02:51:00,1.12991,1.13005,1.12979,1.12979,7800000.0
2007-12-07 02:52:00,1.12964,1.12964,1.12925,1.12925,6400000.0
2007-12-07 02:53:00,1.12942,1.12953,1.12932,1.12947,7400000.0
2007-12-07 02:54:00,1.12955,1.13011,1.12942,1.13011,13800000.0
2007-12-07 02:55:00,1.12958,1.12958,1.12903,1.12903,6400000.0
2007-12-07 02:56:00,1.1289,1.12971,1.1289,1.1293,15000000.0
2007-12-07 02:57:00,1.12921,1.12949,1.12911,1.12911,19600000.0
2007-12-07 02:58:00,1.12958,1.12992,1.12956,1.12973,11800000.0
2007-12-07 02:59:00,1.12968,1.13031,1.12968,1.12997,21400000.0
2007-12-07 03:00:00,1.13,1.13003,1.12954,1.1298,10400000.0
2007-12-07 03:01:00,1.12953,1.12993,1.12936,1.12947,17400000.0
2007-12-07 03:02:00,1.12963,1.12963,1.12929,1.12956,13000000.0
2007-12-07 03:03:00,1.12956,1.12977,1.12914,1.12977,8400000.0
2007-12-07 03:04:00,1.12941,1.12969,1.12932,1.12932,4600000.0
2007-12-07 03:05:00,1.12997,1.12997,1.12982,1.12982,4200000.0
2007-12-07 03:06:00,1.12972,1.13021,1.12972,1.13018,19200000.0
2007-12-07 03:07:00,1.12995,1.13009,1.12967,1.12981,18000000.0
2007-12-07 03:08:00,1.12979,1.12992,1.12944,1.12968,9000000.0
2007-12-07 03:09:00,1.12994,1.12994,1.1295,1.12984,13200000.0
2007-12-07 03:10:00,1.12972,1.12977,1.12883,1.12903,14200000.0
2007-12-07 03:11:00,1.12885,1.1294,1.12885,1.1294,7400000.0
2007-12-07 03:12:00,1.12962,1.12962,1.12912,1.12925,19400000.0
2007-12-07 03:13:00,1.12911,1.12919,1.12871,1.12871,31000000.0
2007-12-07 03:14:00,1.12908,1.12908,1.12848,1.12848,13800000.0
2007-12-07 03:15:00,1.12844,1.12914,1.12844,1.12861,14800000.0
2007-12-07 03:16:00,1.1283,1.12871,1.1283,1.12867,15000000.0
2007-12-07 03:17:00,1.12866,1.12892,1.12857,1.12857,19400000.0
2007-12-07 03:18:00,1.12882,1.12888,1.12863,1.12865,12000000.0
2007-12-07 03:19:00,1.12861,1.12861,1.12809,1.12826,9200000.0
2007-12-07 03:20:00,1.12778,1.12841,1.12765,1.12841,18000000.0
2007-12-07 03:21:00,1.12816,1.1282,1.12764,1.12793,10200000.0
2007-12-07 03:22:00,1.12795,1.12829,1.12795,1.12829,9600000.0
2007-12-07 03:23:00,1.12815,1.12835,1.12798,1.12835,11600000.0
2007-12-07 03:24:00,1.12822,1.12851,1.12814,1.12814,14600000.0
2007-12-07 03:25:00,1.12839,1.12867,1.12823,1.12823,20200000.0
2007-12-07 03:26:00,1.12837,1.12871,1.12837,1.12871,7000000.0
2007-12-07 03:27:00,1.1284,1.1284,1.12793,1.12793,8200000.0
2007-12-07 03:28:00,1.12814,1.12845,1.12814,1.12817,16200000.0
2007-12-07 03:29:00,1.12801,1.1283,1.12798,1.1281,16000000.0
2007-12-07 03:30:00,1.12818,1.12839,1.12803,1.12803,14600000.0
2007-12-07 03:31:00,1.12802,1.12876,1.12797,1.12818,8400000.0
2007-12-07 03:32:00,1.12786,1.12805,1.12768,1.12768,6200000.0
2007-12-07 03:33:00,1.12794,1.12833,1.12794,1.12822,8200000.0
2007-12-07 03:34:00,1.12755,1.128,1.12755,1.12783,22400000.0
2007-12-07 03:35:00,1.12823,1.12823,1.12748,1.12748,6800000.0
2007-12-07 03:36:00,1.12759,1.12773,1.12745,1.12773,9800000.0
2007-12-07 03:37:00,1.12761,1.12787,1.1272,1.1272,15600000.0
2007-12-07 03:38:00,1.12804,1.12804,1.12755,1.12755,13000000.0
2007-12-07 03:39:00,1.12757,1.12779,1.12749,1.12765,11400000.0
2007-12-07 03:40:00,1.12789,1.12789,1.12737,1.12757,19400000.0
2007-12-07 03:41:00,1.12756,1.12783,1.12739,1.12745,26600000.0
2007-12-07 03:42:00,1.12759,1.1279,1.12748,1.1279,6400000.0
2007-12-07 03:43:00,1.12763,1.12785,1.12757,1.12768,10400000.0
2007-12-07 03:44:00,1.12773,1.12774,1.12755,1.12774,19600000.0
2007-12-07 03:45:00,1.12742,1.1276,1.12742,1.12751,16600000.0
2007-12-07 03:46:00,1.12778,1.12788,1.12751,1.12778,17400000.0
2007-12-07 03:47:00,1.12754,1.12784,1.12735,1.12735,9200000.0
2007-12-07 03:48:00,1.12769,1.1281,1.12766,1.12784,26200000.0
2007-12-07 03:49:00,1.12773,1.12793,1.12733,1.12756,34000000.0
2007-12-07 03:50:00,1.12715,1.12761,1.12715,1.12718,11600000.0
2007-12-07 03:51:00,1.12762,1.12762,1.12698,1.12698,8000000.0
2007-12-07 03:52:00,1.12692,1.12744,1.12692,1.12726,18600000.0
2007-12-07 03:53:00,1.12737,1.12746,1.127,1.12723,16600000.0
2007-12-07 03:54:00,1.12727,1.12739,1.12717,1.12721,11200000.0
2007-12-07 03:55:00,1.12709,1.12737,1.12709,1.12729,9400000.0
2007-12-07 03:56:00,1.12727,1.12759,1.12725,1.12726,9800000.0
2007-12-07 03:57:00,1.12756,1.12774,1.12736,1.12746,24600000.0
2007-12-07 03:58:00,1.12734,1.12734,1.12709,1.12709,5000000.0
2007-12-07 03:59:00,1.12704,1.12753,1.12681,1.12692,12400000.0
2007-12-07 04:00:00,1.12713,1.12713,1.12684,1.12694,10600000.0
2007-12-07 04:01:00,1.12728,1.12743,1.12706,1.12713,17200000.0
2007-12-07 04:02:00,1.12711,1.12711,1.12681,1.12681,2600000.0
2007-12-07 04:03:00,1.12687,1.12724,1.12657,1.12677,27600000.0
2007-12-07 04:04:00,1.12675,1.12688,1.12656,1.12688,14400000.0
2007-12-07 04:05:00,1.12764,1.12774,1.12755,1.12774,5600000.0
2007-12-07 04:06:00,1.12762,1.12771,1.12736,1.12765,20400000.0
2007-12-07 04:07:00,1.12742,1.128,1.12733,1.128,28200000.0
2007-12-07 04:08:00,1.12721,1.12766,1.12721,1.12765,11600000.0
2007-12-07 04:09:00,1.1275,1.12768,1.12749,1.12768,10400000.0
2007-12-07 04:10:00,1.12766,1.12789,1.12756,1.12766,9200000.0
2007-12-07 04:11:00,1.1277,1.12796,1.1277,1.12785,16400000.0
2007-12-07 04:12:00,1.12766,1.12803,1.12763,1.12777,19600000.0
2007-12-07 04:13:00,1.12792,1.12813,1.12754,1.12781,31800000.0
2007-12-07 04:14:00,1.12776,1.12779,1.12759,1.12772,9800000.0
2007-12-07 04:15:00,1.12795,1.12795,1.12754,1.12772,11800000.0
2007-12-07 04:16:00,1.12764,1.12765,1.12719,1.12725,24600000.0
2007-12-07 04:17:00,1.12735,1.1275,1.12735,1.12744,4200000.0
2007-12-07 04:18:00,1.12787,1.12801,1.12758,1.12771,27200000.0
2007-12-07 04:19:00,1.12791,1.12791,1.12723,1.12748,13000000.0
2007-12-07 04:20:00,1.12738,1.12771,1.12738,1.12738,12200000.0
2007-12-07 04:21:00,1.12717,1.12796,1.12717,1.1277,19600000.0
2007-12-07 04:22:00,1.12774,1.12804,1.12759,1.12795,19400000.0
2007-12-07 04:23:00,1.12784,1.12798,1.12747,1.12754,16200000.0
2007-12-07 04:24:00,1.12732,1.12735,1.12688,1.12709,17000000.0
2007-12-07 04:25:00,1.12707,1.12735,1.12703,1.12709,17000000.0
2007-12-07 04:26:00,1.12733,1.12736,1.12691,1.12721,16400000.0
2007-12-07 04:27:00,1.12728,1.12759,1.12701,1.12725,23400000.0
2007-12-07 04:28:00,1.12695,1.12743,1.12695,1.1274,14000000.0
2007-12-07 04:29:00,1.12727,1.12752,1.12717,1.12717,10400000.0
2007-12-07 04:30:00,1.12713,1.12741,1.12693,1.12741,9400000.0
2007-12-07 04:31:00,1.1271,1.1275,1.12695,1.12695,7400000.0
2007-12-07 04:32:00,1.12741,1.12741,1.12687,1.12699,14800000.0
2007-12-07 04:33:00,1.12733,1.12749,1.12692,1.12708,9000000.0
2007-12-07 04:34:00,1.12678,1.12731,1.12678,1.12731,9400000.0
2007-12-07 04:35:00,1.12717,1.12717,1.12682,1.12682,13800000.0
2007-12-07 04:36:00,1.12746,1.12789,1.12722,1.12722,9400000.0
2007-12-07 04:37:00,1.12721,1.12721,1.12693,1.12693,15200000.0
2007-12-07 04:38:00,1.12705,1.12737,1.12675,1.12729,24800000.0
2007-12-07 04:39:00,1.12697,1.12736,1.12697,1.12736,10600000.0
2007-12-07 04:40:00,1.12725,1.1274,1.12711,1.12711,12600000.0
2007-12-07 04:41:00,1.127,1.12737,1.12675,1.12675,10000000.0
2007-12-07 04:42:00,1.12706,1.12748,1.127,1.12713,15400000.0
2007-12-07 04:43:00,1.12714,1.12745,1.12686,1.12689,15600000.0
2007-12-07 04:44:00,1.12719,1.12759,1.12699,1.12759,17000000.0
2007-12-07 04:45:00,1.12752,1.12752,1.12708,1.12708,10200000.0
2007-12-07 04:46:00,1.12719,1.12738,1.12652,1.12719,7400000.0
2007-12-07 04:47:00,1.1271,1.1274,1.12687,1.1274,9000000.0
2007-12-07 04:48:00,1.12725,1.12742,1.12723,1.12737,17200000.0
2007-12-07 04:49:00,1.12713,1.12725,1.12695,1.12695,7600000.0
2007-12-07 04:50:00,1.12708,1.1274,1.12708,1.12719,10600000.0
2007-12-07 04:51:00,1.12744,1.12744,1.12706,1.12741,13600000.0
2007-12-07 04:52:00,1.12716,1.12735,1.12693,1.12701,10800000.0
2007-12-07 04:53:00,1.1288,1.1288,1.1286,1.1288,22000000.0
2007-12-07 04:54:00,1.12689,1.12743,1.12689,1.12714,22000000.0
2007-12-07 04:55:00,1.1288,1.129,1.1286,1.1289,10000000.0
2007-12-07 04:56:00,1.12684,1.12703,1.12676,1.12697,10000000.0
2007-12-07 04:57:00,1.12694,1.12706,1.12686,1.12686,7800000.0
2007-12-07 04:58:00,1.1287,1.1287,1.1286,1.1286,11200000.0
2007-12-07 04:59:00,1.12702,1.12715,1.12632,1.12697,11200000.0
2007-12-07 05:00:00,1.12678,1.12727,1.12678,1.12719,11200000.0
2007-12-07 05:01:00,1.12711,1.12729,1.12697,1.12719,8400000.0
2007-12-07 05:02:00,1.1281,1.1283,1.1281,1.1283,9200000.0
2007-12-07 05:03:00,1.12731,1.12737,1.12704,1.1273,9200000.0
2007-12-07 05:04:00,1.12709,1.12709,1.12686,1.12686,24000000.0
2007-12-07 05:05:00,1.12694,1.12724,1.12657,1.1271,17000000.0
2007-12-07 05:06:00,1.12691,1.12765,1.12691,1.12742,18400000.0
2007-12-07 05:07:00,1.12675,1.12729,1.12675,1.12702,9000000.0
2007-12-07 05:08:00,1.1286,1.1286,1.1286,1.1286,16000000.0
2007-12-07 05:09:00,1.12711,1.12723,1.12687,1.12722,16000000.0
2007-12-07 05:10:00,1.12731,1.12762,1.12731,1.12762,14800000.0
2007-12-07 05:11:00,1.12706,1.1274,1.12706,1.12731,14600000.0
2007-12-07 05:12:00,1.12686,1.12696,1.12686,1.12696,4000000.0
2007-12-07 05:13:00,1.12709,1.12771,1.12688,1.12771,15200000.0
2007-12-07 05:14:00,1.12686,1.12721,1.12686,1.12698,16400000.0
2007-12-07 05:15:00,1.1284,1.1289,1.1284,1.1286,12600000.0
2007-12-07 05:16:00,1.12717,1.1273,1.12696,1.12716,12600000.0
2007-12-07 05:17:00,1.12706,1.12734,1.12697,1.12713,11000000.0
2007-12-07 05:18:00,1.12714,1.12724,1.12703,1.12724,10200000.0
2007-12-07 05:19:00,1.12712,1.12717,1.12677,1.12677,10400000.0
2007-12-07 05:20:00,1.12704,1.12764,1.12704,1.12741,23800000.0
2007-12-07 05:21:00,1.12711,1.12738,1.1271,1.1271,15400000.0
2007-12-07 05:22:00,1.12661,1.1271,1.12661,1.12709,21200000.0
2007-12-07 05:23:00,1.12695,1.1272,1.12684,1.12684,11200000.0
2007-12-07 05:24:00,1.12698,1.1273,1.12679,1.12687,18600000.0
2007-12-07 05:25:00,1.1268,1.12751,1.12656,1.12751,15000000.0
2007-12-07 05:26:00,1.12739,1.12765,1.12723,1.12765,15200000.0
2007-12-07 05:27:00,1.12754,1.12754,1.1272,1.1272,6600000.0
2007-12-07 05:28:00,1.1279,1.1288,1.1279,1.1288,11200000.0
2007-12-07 05:29:00,1.12721,1.12753,1.12702,1.12732,11200000.0
2007-12-07 05:30:00,1.12783,1.12783,1.12733,1.12747,4800000.0
2007-12-07 05:31:00,1.12749,1.12749,1.12721,1.12721,7400000.0
2007-12-07 05:32:00,1.1283,1.1283,1.1283,1.1283,16600000.0
2007-12-07 05:33:00,1.12689,1.12723,1.12672,1.12723,16600000.0
2007-12-07 05:34:00,1.12703,1.12727,1.1269,1.12701,18600000.0
2007-12-07 05:35:00,1.12744,1.1275,1.1271,1.12729,16000000.0
2007-12-07 05:36:00,1.12733,1.12765,1.12733,1.12752,12400000.0
2007-12-07 05:37:00,1.12769,1.128,1.12764,1.12764,18800000.0
2007-12-07 05:38:00,1.12762,1.1277,1.12762,1.1277,4800000.0
2007-12-07 05:39:00,1.12748,1.12775,1.12734,1.12734,11600000.0
2007-12-07 05:40:00,1.12752,1.12754,1.12727,1.12752,12000000.0
2007-12-07 05:41:00,1.12739,1.12739,1.12703,1.12703,9600000.0
2007-12-07 05:42:00,1.1272,1.12756,1.1272,1.12732,9600000.0
2007-12-07 05:43:00,1.1287,1.1287,1.1286,1.1286,17200000.0
2007-12-07 05:44:00,1.12709,1.12745,1.12696,1.12745,17200000.0
2007-12-07 05:45:00,1.12739,1.12767,1.12739,1.12759,7400000.0
2007-12-07 05:46:00,1.12792,1.12819,1.12759,1.12819,15400000.0
2007-12-07 05:47:00,1.12792,1.12812,1.12782,1.12794,12600000.0
2007-12-07 05:48:00,1.12796,1.12829,1.12779,1.12798,13600000.0
2007-12-07 05:49:00,1.12788,1.12847,1.12776,1.12809,29600000.0
2007-12-07 05:50:00,1.12816,1.12843,1.12804,1.12814,18000000.0
2007-12-07 05:51:00,1.12834,1.12856,1.12816,1.12852,18000000.0
2007-12-07 05:52:00,1.12878,1.12878,1.12819,1.12819,10200000.0
2007-12-07 05:53:00,1.12815,1.12849,1.12815,1.12823,12000000.0
2007-12-07 05:54:00,1.12795,1.12831,1.1279,1.12828,17200000.0
2007-12-07 05:55:00,1.12868,1.12891,1.12857,1.12867,17400000.0
2007-12-07 05:56:00,1.12873,1.12896,1.12843,1.12862,18000000.0
2007-12-07 05:57:00,1.12862,1.12862,1.12807,1.12853,22200000.0
2007-12-07 05:58:00,1.12873,1.12873,1.1281,1.12813,18800000.0
2007-12-07 05:59:00,1.12862,1.12862,1.12791,1.12841,18600000.0
2007-12-07 06:00:00,1.12794,1.12821,1.12772,1.12797,10000000.0
2007-12-07 06:01:00,1.12812,1.12812,1.12765,1.12767,7400000.0
2007-12-07 06:02:00,1.12762,1.12816,1.12762,1.12781,3600000.0
2007-12-07 06:03:00,1.12787,1.12814,1.1275,1.12769,9400000.0
2007-12-07 06:04:00,1.12812,1.12832,1.12807,1.12823,22800000.0
2007-12-07 06:05:00,1.12801,1.12829,1.1278,1.12822,15600000.0
2007-12-07 06:06:00,1.12807,1.12845,1.12795,1.12845,23400000.0
2007-12-07 06:07:00,1.12814,1.12834,1.1281,1.1281,16000000.0
2007-12-07 06:08:00,1.12805,1.12805,1.12784,1.12784,3200000.0
2007-12-07 06:09:00,1.12797,1.12831,1.12797,1.12814,10000000.0
2007-12-07 06:10:00,1.12802,1.12819,1.12789,1.12811,6800000.0
2007-12-07 06:11:00,1.1287,1.1287,1.12815,1.1284,11600000.0
2007-12-07 06:12:00,1.12832,1.12832,1.12796,1.12796,13000000.0
2007-12-07 06:13:00,1.12832,1.12845,1.12812,1.12824,12800000.0
2007-12-07 06:14:00,1.12823,1.12826,1.12787,1.12798,19000000.0
2007-12-07 06:15:00,1.12795,1.12835,1.12795,1.12835,11000000.0
2007-12-07 06:16:00,1.12848,1.12865,1.12809,1.12809,17800000.0
2007-12-07 06:17:00,1.12863,1.12863,1.12812,1.1282,8400000.0
2007-12-07 06:18:00,1.12809,1.12837,1.12796,1.12801,11200000.0
2007-12-07 06:19:00,1.12791,1.12829,1.12763,1.12783,6800000.0
2007-12-07 06:20:00,1.12786,1.12822,1.12783,1.12822,13200000.0
2007-12-07 06:21:00,1.12805,1.12805,1.1276,1.12802,21000000.0
2007-12-07 06:22:00,1.12787,1.12843,1.12787,1.12843,8400000.0
2007-12-07 06:23:00,1.1278,1.12864,1.1278,1.12826,28000000.0
2007-12-07 06:24:00,1.12834,1.12844,1.12817,1.12829,15400000.0
2007-12-07 06:25:00,1.12827,1.1283,1.128,1.128,7600000.0
2007-12-07 06:26:00,1.12828,1.12852,1.1282,1.12835,10800000.0
2007-12-07 06:27:00,1.12789,1.12794,1.12742,1.12763,13400000.0
2007-12-07 06:28:00,1.1278,1.12843,1.12775,1.12843,21200000.0
2007-12-07 06:29:00,1.12827,1.12829,1.12778,1.1282,9600000.0
2007-12-07 06:30:00,1.12805,1.12812,1.12775,1.12779,6800000.0
2007-12-07 06:31:00,1.12776,1.12798,1.12767,1.12784,10600000.0
2007-12-07 06:32:00,1.12773,1.12789,1.1275,1.12789,12200000.0
2007-12-07 06:33:00,1.12803,1.12803,1.12747,1.12795,20000000.0
2007-12-07 06:34:00,1.12805,1.1283,1.12793,1.1283,26400000.0
2007-12-07 06:35:00,1.12829,1.1284,1.12816,1.12819,7800000.0
2007-12-07 06:36:00,1.12788,1.12855,1.12732,1.12855,18200000.0
2007-12-07 06:37:00,1.12838,1.12855,1.12814,1.12836,17200000.0
2007-12-07 06:38:00,1.12828,1.12857,1.12828,1.12834,12800000.0
2007-12-07 06:39:00,1.128,1.12847,1.12798,1.12812,11800000.0
2007-12-07 06:40:00,1.12806,1.12828,1.12796,1.12808,16400000.0
2007-12-07 06:41:00,1.12787,1.12827,1.12785,1.12808,23400000.0
2007-12-07 06:42:00,1.12813,1.12821,1.1278,1.1278,10400000.0
2007-12-07 06:43:00,1.12785,1.12827,1.12785,1.12799,22000000.0
2007-12-07 06:44:00,1.1286,1.12877,1.12832,1.12846,19000000.0
2007-12-07 06:45:00,1.12839,1.1285,1.12828,1.1285,22600000.0
2007-12-07 06:46:00,1.12866,1.12889,1.12849,1.12849,26000000.0
2007-12-07 06:47:00,1.12864,1.12893,1.12864,1.12893,3200000.0
2007-12-07 06:48:00,1.12879,1.12914,1.12848,1.12874,19200000.0
2007-12-07 06:49:00,1.12882,1.12896,1.12838,1.12856,9600000.0
2007-12-07 06:50:00,1.12841,1.12885,1.12841,1.12859,14000000.0
2007-12-07 06:51:00,1.12836,1.12836,1.12796,1.12828,13400000.0
2007-12-07 06:52:00,1.12814,1.12814,1.12741,1.12789,8200000.0
2007-12-07 06:53:00,1.12817,1.12846,1.12795,1.12795,18000000.0
2007-12-07 06:54:00,1.12796,1.12857,1.1276,1.12857,11600000.0
2007-12-07 06:55:00,1.12865,1.12865,1.12836,1.12844,8000000.0
2007-12-07 06:56:00,1.1295,1.1298,1.1295,1.1296,11400000.0
2007-12-07 06:57:00,1.128,1.12837,1.128,1.12829,11400000.0
2007-12-07 06:58:00,1.12848,1.12877,1.12836,1.12877,10400000.0
2007-12-07 06:59:00,1.12795,1.12809,1.12745,1.12809,5600000.0
2007-12-07 07:00:00,1.12788,1.12847,1.12788,1.12836,15800000.0
2007-12-07 07:01:00,1.12835,1.12857,1.12809,1.12809,12400000.0
2007-12-07 07:02:00,1.12786,1.12826,1.12777,1.12793,10000000.0
2007-12-07 07:03:00,1.12778,1.12828,1.12777,1.12828,27600000.0
2007-12-07 07:04:00,1.12812,1.12842,1.12804,1.12821,17000000.0
2007-12-07 07:05:00,1.12774,1.12814,1.12774,1.12779,10600000.0
2007-12-07 07:06:00,1.12818,1.12856,1.12795,1.12795,7800000.0
2007-12-07 07:07:00,1.12832,1.1286,1.12813,1.1286,11600000.0
2007-12-07 07:08:00,1.12783,1.12857,1.12783,1.12824,21400000.0
2007-12-07 07:09:00,1.12867,1.12901,1.12831,1.12846,19000000.0
2007-12-07 07:10:00,1.12847,1.12861,1.12847,1.12848,6800000.0
2007-12-07 07:11:00,1.1284,1.12885,1.12819,1.12885,12400000.0
2007-12-07 07:12:00,1.12863,1.12863,1.1285,1.1285,3200000.0
2007-12-07 07:13:00,1.12813,1.12827,1.12813,1.12813,11000000.0
2007-12-07 07:14:00,1.12813,1.12831,1.12794,1.12807,7400000.0
2007-12-07 07:15:00,1.12821,1.12821,1.12784,1.128,16400000.0
2007-12-07 07:16:00,1.12788,1.12834,1.12788,1.12788,14000000.0
2007-12-07 07:17:00,1.12822,1.12853,1.12798,1.12853,17000000.0
2007-12-07 07:18:00,1.12816,1.12851,1.12806,1.1281,19200000.0
2007-12-07 07:19:00,1.12795,1.12819,1.12795,1.12819,6600000.0
2007-12-07 07:20:00,1.12878,1.12889,1.12847,1.12849,10800000.0
2007-12-07 07:21:00,1.12837,1.1287,1.12837,1.12853,15000000.0
2007-12-07 07:22:00,1.12862,1.12924,1.12862,1.12924,11000000.0
2007-12-07 07:23:00,1.12863,1.12898,1.12824,1.12857,10200000.0
2007-12-07 07:24:00,1.1288,1.12887,1.12862,1.12862,13000000.0
2007-12-07 07:25:00,1.12883,1.12923,1.12878,1.12908,24200000.0
2007-12-07 07:26:00,1.12926,1.12926,1.12872,1.12872,16800000.0
2007-12-07 07:27:00,1.12904,1.12934,1.12858,1.12858,13000000.0
2007-12-07 07:28:00,1.12861,1.12911,1.12826,1.12873,18800000.0
2007-12-07 07:29:00,1.12881,1.12881,1.12843,1.12843,13200000.0
2007-12-07 07:30:00,1.12866,1.12926,1.1284,1.12926,23000000.0
2007-12-07 07:31:00,1.12917,1.12935,1.1291,1.1291,15200000.0
2007-12-07 07:32:00,1.12912,1.12955,1.12898,1.12955,12400000.0
2007-12-07 07:33:00,1.12896,1.12933,1.12887,1.12921,28000000.0
2007-12-07 07:34:00,1.12881,1.12898,1.12867,1.12877,25600000.0
2007-12-07 07:35:00,1.12891,1.12908,1.12886,1.12897,18600000.0
2007-12-07 07:36:00,1.12912,1.12972,1.12874,1.1291,23800000.0
2007-12-07 07:37:00,1.12902,1.12927,1.12902,1.12927,13000000.0
2007-12-07 07:38:00,1.12923,1.12964,1.12917,1.12917,22600000.0
2007-12-07 07:39:00,1.12863,1.12915,1.12863,1.12915,16800000.0
2007-12-07 07:40:00,1.12872,1.12912,1.12872,1.12896,9400000.0
2007-12-07 07:41:00,1.12906,1.12942,1.12892,1.12924,16000000.0
2007-12-07 07:42:00,1.12894,1.12914,1.12888,1.12908,12400000.0
2007-12-07 07:43:00,1.1283,1.1286,1.1282,1.1284,11600000.0
2007-12-07 07:44:00,1.12859,1.12877,1.12856,1.12877,11600000.0
2007-12-07 07:45:00,1.12877,1.12896,1.12865,1.12865,9800000.0
2007-12-07 07:46:00,1.12842,1.12914,1.12842,1.12914,12400000.0
2007-12-07 07:47:00,1.1282,1.1284,1.1278,1.128,8400000.0
2007-12-07 07:48:00,1.12886,1.12907,1.1288,1.12907,8400000.0
2007-12-07 07:49:00,1.12876,1.12941,1.12876,1.12916,12600000.0
2007-12-07 07:50:00,1.12871,1.12893,1.1286,1.1286,15600000.0
2007-12-07 07:51:00,1.12848,1.12914,1.12848,1.12914,9000000.0
2007-12-07 07:52:00,1.12908,1.12951,1.12897,1.12913,31000000.0
2007-12-07 07:53:00,1.12924,1.12928,1.12895,1.12915,7000000.0
2007-12-07 07:54:00,1.12878,1.12895,1.12866,1.12895,10400000.0
2007-12-07 07:55:00,1.12928,1.12928,1.1291,1.1291,4800000.0
2007-12-07 07:56:00,1.12899,1.12934,1.12872,1.12934,17400000.0
2007-12-07 07:57:00,1.12941,1.12957,1.12907,1.12931,13200000.0
2007-12-07 07:58:00,1.12918,1.12934,1.12902,1.12902,12400000.0
2007-12-07 07:59:00,1.12914,1.12914,1.12868,1.12892,18200000.0
2007-12-07 08:00:00,1.12905,1.12923,1.12905,1.12923,18000000.0
2007-12-07 08:01:00,1.12939,1.12939,1.12923,1.12923,4800000.0
2007-12-07 08:02:00,1.12899,1.12951,1.12899,1.12918,14200000.0
2007-12-07 08:03:00,1.12945,1.12992,1.12925,1.12925,17600000.0
2007-12-07 08:04:00,1.12959,1.12959,1.1287,1.12902,11400000.0
2007-12-07 08:05:00,1.12869,1.12915,1.12869,1.12879,12400000.0
2007-12-07 08:06:00,1.12906,1.12925,1.1288,1.12915,21600000.0
2007-12-07 08:07:00,1.1277,1.1279,1.1276,1.1278,16400000.0
2007-12-07 08:08:00,1.12877,1.12879,1.1281,1.1281,16400000.0
2007-12-07 08:09:00,1.12848,1.1287,1.12837,1.1287,12600000.0
2007-12-07 08:10:00,1.12907,1.12907,1.1284,1.12872,14000000.0
2007-12-07 08:11:00,1.12913,1.12913,1.12862,1.1287,23000000.0
2007-12-07 08:12:00,1.12903,1.12922,1.12903,1.12906,17600000.0
2007-12-07 08:13:00,1.12894,1.12945,1.12894,1.12945,13200000.0
2007-12-07 08:14:00,1.12924,1.12963,1.12924,1.12941,6800000.0
2007-12-07 08:15:00,1.12933,1.12935,1.12904,1.12921,16600000.0
2007-12-07 08:16:00,1.12897,1.12939,1.12884,1.12884,8200000.0
2007-12-07 08:17:00,1.12876,1.12937,1.12836,1.12868,23200000.0
2007-12-07 08:18:00,1.12847,1.12867,1.12847,1.12867,8200000.0
2007-12-07 08:19:00,1.12866,1.12911,1.12845,1.12845,22200000.0
2007-12-07 08:20:00,1.12833,1.12875,1.12833,1.12852,7800000.0
2007-12-07 08:21:00,1.12772,1.12833,1.12772,1.12833,6200000.0
2007-12-07 08:22:00,1.12864,1.12871,1.12835,1.12871,9200000.0
2007-12-07 08:23:00,1.12856,1.12903,1.12856,1.12903,21800000.0
2007-12-07 08:24:00,1.12888,1.12904,1.12887,1.129,11200000.0
2007-12-07 08:25:00,1.12919,1.1293,1.12898,1.12898,13400000.0
2007-12-07 08:26:00,1.12878,1.12911,1.12871,1.12871,6200000.0
2007-12-07 08:27:00,1.12855,1.12874,1.12855,1.12874,20400000.0
2007-12-07 08:28:00,1.12854,1.12889,1.12854,1.12889,7600000.0
2007-12-07 08:29:00,1.12879,1.12879,1.1281,1.12866,11600000.0
2007-12-07 08:30:00,1.12882,1.12882,1.12828,1.12848,15800000.0
2007-12-07 08:31:00,1.1287,1.1287,1.12839,1.12839,25000000.0
2007-12-07 08:32:00,1.12868,1.12872,1.12833,1.12864,12000000.0
2007-12-07 08:33:00,1.1282,1.12863,1.12813,1.1284,16400000.0
2007-12-07 08:34:00,1.12809,1.12821,1.12809,1.12821,3200000.0
2007-12-07 08:35:00,1.12835,1.12835,1.12779,1.12783,23400000.0
2007-12-07 08:36:00,1.12788,1.12826,1.12788,1.12826,24600000.0
2007-12-07 08:37:00,1.12835,1.12835,1.12783,1.12794,12400000.0
2007-12-07 08:38:00,1.12819,1.12842,1.12819,1.12842,3200000.0
2007-12-07 08:39:00,1.12873,1.12924,1.12839,1.12839,15400000.0
2007-12-07 08:40:00,1.12848,1.1288,1.12848,1.12851,10000000.0
2007-12-07 08:41:00,1.1285,1.1285,1.1278,1.12789,8400000.0
2007-12-07 08:42:00,1.12809,1.12853,1.12803,1.12829,21000000.0
2007-12-07 08:43:00,1.12803,1.12816,1.12768,1.12793,22000000.0
2007-12-07 08:44:00,1.12788,1.12788,1.12772,1.12787,12800000.0
2007-12-07 08:45:00,1.12789,1.12789,1.12744,1.12751,14200000.0
2007-12-07 08:46:00,1.12752,1.12794,1.12752,1.12772,15200000.0
2007-12-07 08:47:00,1.12781,1.12823,1.12759,1.1277,32800000.0
2007-12-07 08:48:00,1.12777,1.12808,1.12763,1.12782,13800000.0
2007-12-07 08:49:00,1.12749,1.12749,1.12694,1.12732,7200000.0
2007-12-07 08:50:00,1.1273,1.1276,1.12714,1.12748,20400000.0
2007-12-07 08:51:00,1.12726,1.12809,1.12726,1.12784,13800000.0
2007-12-07 08:52:00,1.12695,1.1277,1.12672,1.1277,14200000.0
2007-12-07 08:53:00,1.12769,1.12803,1.1273,1.1273,24400000.0
2007-12-07 08:54:00,1.12734,1.12758,1.12705,1.12749,11400000.0
2007-12-07 08:55:00,1.12747,1.12747,1.1266,1.1266,7200000.0
2007-12-07 08:56:00,1.1265,1.1272,1.1265,1.12688,17800000.0
2007-12-07 08:57:00,1.12708,1.12766,1.12708,1.12766,8400000.0
2007-12-07 08:58:00,1.12699,1.12742,1.12699,1.12723,7400000.0
2007-12-07 08:59:00,1.12712,1.12718,1.12666,1.12666,11000000.0
2007-12-07 09:00:00,1.12631,1.12649,1.12617,1.12649,15800000.0
2007-12-07 09:01:00,1.12619,1.12624,1.12555,1.12609,9800000.0
2007-12-07 09:02:00,1.12614,1.12658,1.12584,1.12658,27200000.0
2007-12-07 09:03:00,1.12621,1.12695,1.12621,1.12695,6800000.0
2007-12-07 09:04:00,1.12662,1.12709,1.12648,1.12709,27200000.0
2007-12-07 09:05:00,1.12662,1.12693,1.12656,1.1269,17000000.0
2007-12-07 09:06:00,1.1271,1.1271,1.12684,1.12699,18200000.0
2007-12-07 09:07:00,1.12698,1.12769,1.1268,1.12769,24800000.0
2007-12-07 09:08:00,1.12708,1.1275,1.12708,1.12711,27200000.0
2007-12-07 09:09:00,1.12739,1.12742,1.12721,1.12724,11600000.0
2007-12-07 09:10:00,1.12712,1.12712,1.12671,1.12682,11000000.0
2007-12-07 09:11:00,1.12712,1.12746,1.12698,1.12727,11000000.0
2007-12-07 09:12:00,1.12732,1.12739,1.12709,1.12723,8800000.0
2007-12-07 09:13:00,1.12717,1.12728,1.12711,1.12711,19200000.0
2007-12-07 09:14:00,1.12707,1.1272,1.12673,1.12678,18800000.0
2007-12-07 09:15:00,1.12654,1.12681,1.12645,1.12662,17000000.0
2007-12-07 09:16:00,1.1268,1.12701,1.12662,1.12701,18600000.0
2007-12-07 09:17:00,1.12687,1.12738,1.12676,1.12738,12800000.0
2007-12-07 09:18:00,1.12677,1.1268,1.12639,1.12639,12800000.0
2007-12-07 09:19:00,1.12654,1.12686,1.12633,1.12652,22000000.0
2007-12-07 09:20:00,1.12705,1.12761,1.12703,1.12731,17800000.0
2007-12-07 09:21:00,1.12769,1.12798,1.1274,1.12752,15400000.0
2007-12-07 09:22:00,1.12745,1.1277,1.12715,1.12715,7400000.0
2007-12-07 09:23:00,1.12727,1.12759,1.12725,1.12755,21200000.0
2007-12-07 09:24:00,1.12774,1.12801,1.12752,1.12781,20200000.0
2007-12-07 09:25:00,1.12754,1.12776,1.12711,1.12711,18400000.0
2007-12-07 09:26:00,1.12742,1.12742,1.12724,1.12724,18600000.0
2007-12-07 09:27:00,1.12732,1.12755,1.12732,1.12736,24400000.0
2007-12-07 09:28:00,1.1273,1.12779,1.12727,1.1274,16800000.0
2007-12-07 09:29:00,1.12715,1.12748,1.12715,1.12722,18400000.0
2007-12-07 09:30:00,1.12731,1.12735,1.12718,1.12722,18800000.0
2007-12-07 09:31:00,1.12709,1.12789,1.12709,1.12789,8800000.0
2007-12-07 09:32:00,1.12735,1.12739,1.12715,1.12715,14200000.0
2007-12-07 09:33:00,1.12709,1.12759,1.12709,1.12724,9400000.0
2007-12-07 09:34:00,1.1277,1.1277,1.12682,1.1272,15200000.0
2007-12-07 09:35:00,1.12731,1.1275,1.12731,1.1275,15600000.0
2007-12-07 09:36:00,1.1276,1.12782,1.12717,1.12737,10800000.0
2007-12-07 09:37:00,1.1274,1.12747,1.12735,1.12735,23000000.0
2007-12-07 09:38:00,1.1271,1.12745,1.12685,1.12745,15000000.0
2007-12-07 09:39:00,1.12758,1.12796,1.12751,1.12789,16200000.0
2007-12-07 09:40:00,1.12783,1.12839,1.12777,1.12777,18600000.0
2007-12-07 09:41:00,1.12725,1.12792,1.12725,1.12764,9600000.0
2007-12-07 09:42:00,1.12758,1.12839,1.12758,1.12789,19400000.0
2007-12-07 09:43:00,1.12742,1.12742,1.12717,1.12735,17600000.0
2007-12-07 09:44:00,1.12711,1.12739,1.12692,1.12728,19000000.0
2007-12-07 09:45:00,1.12708,1.12768,1.1269,1.12768,23600000.0
2007-12-07 09:46:00,1.12767,1.12802,1.12751,1.12793,16000000.0
2007-12-07 09:47:00,1.12786,1.1283,1.12758,1.1283,24400000.0
2007-12-07 09:48:00,1.12822,1.12822,1.1277,1.1277,18800000.0
2007-12-07 09:49:00,1.12783,1.12835,1.12782,1.12809,26200000.0
2007-12-07 09:50:00,1.12762,1.12813,1.12762,1.12783,12200000.0
2007-12-07 09:51:00,1.12766,1.12792,1.12753,1.12767,9200000.0
2007-12-07 09:52:00,1.12752,1.12752,1.12717,1.12742,16600000.0
2007-12-07 09:53:00,1.12745,1.12773,1.12702,1.1276,31000000.0
2007-12-07 09:54:00,1.12713,1.12763,1.12713,1.12756,13600000.0
2007-12-07 09:55:00,1.1275,1.12802,1.12738,1.12738,13000000.0
2007-12-07 09:56:00,1.12753,1.12753,1.12734,1.12744,8800000.0
2007-12-07 09:57:00,1.1279,1.12798,1.12733,1.12767,10800000.0
2007-12-07 09:58:00,1.12793,1.12793,1.12724,1.12762,25400000.0
2007-12-07 09:59:00,1.12751,1.12751,1.12711,1.1273,17400000.0
2007-12-07 10:00:00,1.12744,1.12747,1.1271,1.12722,23400000.0
2007-12-07 10:01:00,1.12681,1.12739,1.12681,1.12739,15800000.0
2007-12-07 10:02:00,1.12782,1.12808,1.12723,1.12773,11800000.0
2007-12-07 10:03:00,1.12769,1.12806,1.12769,1.12773,9200000.0
2007-12-07 10:04:00,1.12774,1.12831,1.12774,1.12798,20200000.0
2007-12-07 10:05:00,1.12797,1.12802,1.12777,1.12791,9400000.0
2007-12-07 10:06:00,1.1281,1.12818,1.12742,1.12773,12800000.0
2007-12-07 10:07:00,1.12766,1.12806,1.12744,1.12776,24400000.0
2007-12-07 10:08:00,1.12739,1.12808,1.12739,1.12784,18000000.0
2007-12-07 10:09:00,1.12778,1.12817,1.12773,1.12789,12400000.0
2007-12-07 10:10:00,1.12796,1.12815,1.12785,1.12785,6600000.0
2007-12-07 10:11:00,1.12793,1.12819,1.12793,1.12805,24800000.0
2007-12-07 10:12:00,1.12824,1.12847,1.12816,1.12833,16400000.0
2007-12-07 10:13:00,1.12872,1.12872,1.12838,1.12838,19600000.0
2007-12-07 10:14:00,1.12818,1.12827,1.12752,1.12793,23200000.0
2007-12-07 10:15:00,1.12783,1.128,1.12747,1.12798,12000000.0
2007-12-07 10:16:00,1.12764,1.12791,1.12761,1.12775,23800000.0
2007-12-07 10:17:00,1.12784,1.12835,1.12784,1.12835,12200000.0
2007-12-07 10:18:00,1.1287,1.129,1.12843,1.12875,17400000.0
2007-12-07 10:19:00,1.12878,1.12895,1.12856,1.12856,12200000.0
2007-12-07 10:20:00,1.12837,1.12887,1.12824,1.12869,18800000.0
2007-12-07 10:21:00,1.12845,1.12878,1.12842,1.12865,8400000.0
2007-12-07 10:22:00,1.12836,1.12862,1.12836,1.12862,7600000.0
2007-12-07 10:23:00,1.12834,1.12905,1.12834,1.12863,10400000.0
2007-12-07 10:24:00,1.12841,1.12891,1.1283,1.12858,21200000.0
2007-12-07 10:25:00,1.12851,1.12852,1.12798,1.12814,15400000.0
2007-12-07 10:26:00,1.12869,1.12869,1.12832,1.12841,15800000.0
2007-12-07 10:27:00,1.1289,1.1289,1.12757,1.12818,13400000.0
2007-12-07 10:28:00,1.12823,1.12854,1.12805,1.12805,19400000.0
2007-12-07 10:29:00,1.12793,1.12827,1.12773,1.12783,11200000.0
2007-12-07 10:30:00,1.12751,1.12766,1.12743,1.12743,12800000.0
2007-12-07 10:31:00,1.12734,1.12766,1.12734,1.12746,24200000.0
2007-12-07 10:32:00,1.12741,1.12765,1.12738,1.12742,17200000.0
2007-12-07 10:33:00,1.12729,1.1278,1.12729,1.12738,39800000.0
2007-12-07 10:34:00,1.12694,1.12749,1.12694,1.12737,18800000.0
2007-12-07 10:35:00,1.12726,1.12732,1.12686,1.12729,17400000.0
2007-12-07 10:36:00,1.12678,1.12688,1.12646,1.12674,14400000.0
2007-12-07 10:37:00,1.12689,1.1271,1.12681,1.12684,29200000.0
2007-12-07 10:38:00,1.12683,1.12692,1.12657,1.12678,13000000.0
2007-12-07 10:39:00,1.12667,1.12728,1.12667,1.1268,12000000.0
2007-12-07 10:40:00,1.12702,1.12743,1.12679,1.12679,27400000.0
2007-12-07 10:41:00,1.12646,1.1267,1.1261,1.1261,25000000.0
2007-12-07 10:42:00,1.12591,1.12625,1.12577,1.12601,15200000.0
2007-12-07 10:43:00,1.12566,1.12601,1.12546,1.12569,10800000.0
2007-12-07 10:44:00,1.12576,1.12576,1.12511,1.12532,12400000.0
2007-12-07 10:45:00,1.12548,1.12572,1.12543,1.1256,18600000.0
2007-12-07 10:46:00,1.12554,1.12581,1.12553,1.12581,14800000.0
2007-12-07 10:47:00,1.12555,1.12584,1.12514,1.12532,10600000.0
2007-12-07 10:48:00,1.12607,1.12607,1.12518,1.12582,20400000.0
2007-12-07 10:49:00,1.12523,1.12558,1.12517,1.12517,18000000.0
2007-12-07 10:50:00,1.12492,1.12504,1.12475,1.12504,20400000.0
2007-12-07 10:51:00,1.12517,1.12517,1.1249,1.12491,10600000.0
2007-12-07 10:52:00,1.12485,1.12485,1.12441,1.12441,16000000.0
2007-12-07 10:53:00,1.12457,1.12473,1.12438,1.12448,25600000.0
2007-12-07 10:54:00,1.12432,1.12486,1.12432,1.12456,13800000.0
2007-12-07 10:55:00,1.12405,1.1245,1.12405,1.1242,13600000.0
2007-12-07 10:56:00,1.12408,1.12443,1.12381,1.12395,19800000.0
2007-12-07 10:57:00,1.12388,1.12461,1.12388,1.12431,12200000.0
2007-12-07 10:58:00,1.12452,1.12452,1.12374,1.1242,15600000.0
2007-12-07 10:59:00,1.12393,1.12451,1.12379,1.12388,23200000.0
2007-12-07 11:00:00,1.12436,1.12473,1.12413,1.12473,18200000.0
2007-12-07 11:01:00,1.12456,1.125,1.1245,1.12475,8600000.0
2007-12-07 11:02:00,1.12449,1.12461,1.12399,1.12426,19600000.0
2007-12-07 11:03:00,1.12399,1.12399,1.12352,1.12377,21600000.0
2007-12-07 11:04:00,1.12351,1.124,1.12351,1.12375,13400000.0
2007-12-07 11:05:00,1.12365,1.12383,1.12341,1.1235,21800000.0
2007-12-07 11:06:00,1.12415,1.1244,1.12382,1.12403,24400000.0
2007-12-07 11:07:00,1.12369,1.12429,1.12339,1.12377,10600000.0
2007-12-07 11:08:00,1.12368,1.12398,1.12368,1.12374,17400000.0
2007-12-07 11:09:00,1.12381,1.12416,1.12378,1.12394,11400000.0
2007-12-07 11:10:00,1.1242,1.12492,1.12419,1.12442,14400000.0
2007-12-07 11:11:00,1.12428,1.12548,1.12428,1.12487,20800000.0
2007-12-07 11:12:00,1.12477,1.12523,1.12477,1.12486,20600000.0
2007-12-07 11:13:00,1.12478,1.12527,1.12472,1.12508,20800000.0
2007-12-07 11:14:00,1.12507,1.1253,1.1248,1.1253,21000000.0
2007-12-07 11:15:00,1.12576,1.12576,1.12534,1.12534,19600000.0
2007-12-07 11:16:00,1.1282,1.1283,1.1282,1.1283,11400000.0
2007-12-07 11:17:00,1.12522,1.12553,1.12518,1.12546,11400000.0
2007-12-07 11:18:00,1.1249,1.12494,1.1248,1.1249,17600000.0
2007-12-07 11:19:00,1.12512,1.12512,1.12407,1.12446,14800000.0
2007-12-07 11:20:00,1.12438,1.1247,1.12438,1.12469,19200000.0
2007-12-07 11:21:00,1.12485,1.12496,1.1245,1.12472,15000000.0
2007-12-07 11:22:00,1.1248,1.12499,1.12427,1.12428,9600000.0
2007-12-07 11:23:00,1.12481,1.12481,1.12436,1.12436,11200000.0
2007-12-07 11:24:00,1.12433,1.1246,1.12433,1.1246,18000000.0
2007-12-07 11:25:00,1.12448,1.12467,1.12418,1.12467,18800000.0
2007-12-07 11:26:00,1.12446,1.12475,1.12444,1.12447,19000000.0
2007-12-07 11:27:00,1.12467,1.12467,1.12446,1.12459,14800000.0
2007-12-07 11:28:00,1.12454,1.12472,1.12427,1.12427,15000000.0
2007-12-07 11:29:00,1.12485,1.12485,1.12426,1.12439,5600000.0
2007-12-07 11:30:00,1.12446,1.12456,1.12425,1.12425,3600000.0
2007-12-07 11:31:00,1.12404,1.12448,1.12404,1.12437,15000000.0
2007-12-07 11:32:00,1.12408,1.12422,1.12391,1.12391,17800000.0
2007-12-07 11:33:00,1.12392,1.12418,1.12366,1.12378,12400000.0
2007-12-07 11:34:00,1.12354,1.12418,1.12354,1.12402,20800000.0
2007-12-07 11:35:00,1.12403,1.12403,1.12343,1.12343,12000000.0
2007-12-07 11:36:00,1.12412,1.1242,1.12383,1.12396,11200000.0
2007-12-07 11:37:00,1.12389,1.12396,1.12367,1.12396,19400000.0
2007-12-07 11:38:00,1.12366,1.12381,1.1232,1.12369,32200000.0
2007-12-07 11:39:00,1.12329,1.12342,1.1231,1.12342,13600000.0
2007-12-07 11:40:00,1.12325,1.12346,1.12295,1.12295,15200000.0
2007-12-07 11:41:00,1.12353,1.12353,1.12315,1.1233,23400000.0
2007-12-07 11:42:00,1.12386,1.12453,1.12386,1.12453,29800000.0
2007-12-07 11:43:00,1.12494,1.12544,1.12469,1.12501,22800000.0
2007-12-07 11:44:00,1.12517,1.12544,1.1249,1.1249,10200000.0
2007-12-07 11:45:00,1.12537,1.12558,1.12531,1.12556,10400000.0
2007-12-07 11:46:00,1.12535,1.1258,1.12525,1.12525,10400000.0
2007-12-07 11:47:00,1.12562,1.12562,1.12498,1.12562,15400000.0
2007-12-07 11:48:00,1.1252,1.12563,1.12509,1.12545,14600000.0
2007-12-07 11:49:00,1.12515,1.12541,1.12497,1.12541,17400000.0
2007-12-07 11:50:00,1.12541,1.12562,1.12498,1.12498,12000000.0
2007-12-07 11:51:00,1.125,1.12531,1.12477,1.12531,20000000.0
2007-12-07 11:52:00,1.12507,1.1253,1.1248,1.1253,14800000.0
2007-12-07 11:53:00,1.12502,1.12517,1.12497,1.12497,10200000.0
2007-12-07 11:54:00,1.1256,1.12574,1.12513,1.1256,15600000.0
2007-12-07 11:55:00,1.1258,1.1258,1.12512,1.12512,18000000.0
2007-12-07 11:56:00,1.12529,1.12558,1.12529,1.12553,20000000.0
2007-12-07 11:57:00,1.12535,1.12546,1.12507,1.12545,13400000.0
2007-12-07 11:58:00,1.12542,1.12577,1.12542,1.12544,12600000.0
2007-12-07 11:59:00,1.12575,1.12595,1.12548,1.12548,18000000.0
2007-12-07 12:00:00,1.12544,1.12565,1.12505,1.12512,14400000.0
2007-12-07 12:01:00,1.1262,1.1262,1.1255,1.1257,9600000.0
2007-12-07 12:02:00,1.12526,1.12526,1.12475,1.12513,9600000.0
2007-12-07 12:03:00,1.12535,1.12584,1.12516,1.12557,26000000.0
2007-12-07 12:04:00,1.12583,1.12666,1.12583,1.12629,15800000.0
2007-12-07 12:05:00,1.12679,1.12687,1.12625,1.12654,23000000.0
2007-12-07 12:06:00,1.12666,1.12722,1.12666,1.12672,22800000.0
2007-12-07 12:07:00,1.12701,1.12703,1.1268,1.1268,10600000.0
2007-12-07 12:08:00,1.12742,1.12761,1.12723,1.12729,15800000.0
2007-12-07 12:09:00,1.12736,1.12772,1.12736,1.12756,19400000.0
2007-12-07 12:10:00,1.12771,1.12817,1.12764,1.12815,19000000.0
2007-12-07 12:11:00,1.12781,1.12804,1.12762,1.12771,14600000.0
2007-12-07 12:12:00,1.12784,1.12816,1.12755,1.12802,11400000.0
2007-12-07 12:13:00,1.1284,1.1284,1.12773,1.12773,28200000.0
2007-12-07 12:14:00,1.12806,1.1282,1.12753,1.12793,10400000.0
2007-12-07 12:15:00,1.12783,1.12846,1.12773,1.12794,21000000.0
2007-12-07 12:16:00,1.12793,1.12828,1.12784,1.12785,16000000.0
2007-12-07 12:17:00,1.12791,1.12822,1.1278,1.12822,15600000.0
2007-12-07 12:18:00,1.12818,1.12831,1.12813,1.12813,10400000.0
2007-12-07 12:19:00,1.12806,1.12831,1.12799,1.12799,12400000.0
2007-12-07 12:20:00,1.12816,1.12833,1.12807,1.12828,18000000.0
2007-12-07 12:21:00,1.12853,1.12853,1.12763,1.1282,17000000.0
2007-12-07 12:22:00,1.12833,1.12843,1.12808,1.12838,15000000.0
2007-12-07 12:23:00,1.12765,1.12769,1.12716,1.12716,19600000.0
2007-12-07 12:24:00,1.12758,1.12779,1.12746,1.12755,17000000.0
2007-12-07 12:25:00,1.1277,1.12799,1.12767,1.12789,20200000.0
2007-12-07 12:26:00,1.12794,1.12794,1.12739,1.12753,12600000.0
2007-12-07 12:27:00,1.12781,1.12781,1.12722,1.12759,10000000.0
2007-12-07 12:28:00,1.12763,1.12768,1.12763,1.12768,5400000.0
2007-12-07 12:29:00,1.12752,1.12767,1.12726,1.12733,32000000.0
2007-12-07 12:30:00,1.12739,1.12754,1.12727,1.12729,21400000.0
2007-12-07 12:31:00,1.12744,1.12749,1.1273,1.12738,13800000.0
2007-12-07 12:32:00,1.12737,1.12737,1.12681,1.12696,114200000.0
2007-12-07 12:33:00,1.12738,1.12739,1.12717,1.12737,12200000.0
2007-12-07 12:34:00,1.12748,1.12748,1.12719,1.12721,11000000.0
2007-12-07 12:35:00,1.1273,1.1273,1.12715,1.12715,6000000.0
2007-12-07 12:36:00,1.12715,1.12768,1.12715,1.12735,13400000.0
2007-12-07 12:37:00,1.12726,1.12738,1.12712,1.12738,14600000.0
2007-12-07 12:38:00,1.12733,1.12733,1.12697,1.12703,6800000.0
2007-12-07 12:39:00,1.12678,1.12726,1.12678,1.12726,11400000.0
2007-12-07 12:40:00,1.12741,1.12741,1.12697,1.12713,18200000.0
2007-12-07 12:41:00,1.12716,1.12772,1.12696,1.12772,17200000.0
2007-12-07 12:42:00,1.12778,1.12778,1.12692,1.12713,10800000.0
2007-12-07 12:43:00,1.12728,1.12735,1.12688,1.12688,9800000.0
2007-12-07 12:44:00,1.12722,1.12731,1.12701,1.12709,19200000.0
2007-12-07 12:45:00,1.12706,1.12721,1.12699,1.12721,18600000.0
2007-12-07 12:46:00,1.12741,1.12756,1.12719,1.12747,11200000.0
2007-12-07 12:47:00,1.12733,1.12793,1.12728,1.12763,12200000.0
2007-12-07 12:48:00,1.12729,1.12729,1.12641,1.12681,19600000.0
2007-12-07 12:49:00,1.12691,1.12691,1.12657,1.12675,15200000.0
2007-12-07 12:50:00,1.12666,1.12701,1.12621,1.12701,17200000.0
2007-12-07 12:51:00,1.12671,1.12688,1.12603,1.12603,12000000.0
2007-12-07 12:52:00,1.12618,1.12622,1.12592,1.126,9400000.0
2007-12-07 12:53:00,1.12615,1.12615,1.12574,1.12595,27200000.0
2007-12-07 12:54:00,1.12572,1.12624,1.12572,1.12595,14400000.0
2007-12-07 12:55:00,1.12602,1.12628,1.12599,1.12599,22600000.0
2007-12-07 12:56:00,1.12609,1.12643,1.12602,1.12602,4200000.0
2007-12-07 12:57:00,1.12593,1.12593,1.12542,1.12556,9600000.0
2007-12-07 12:58:00,1.12591,1.12591,1.12589,1.12589,4800000.0
2007-12-07 12:59:00,1.12595,1.12616,1.12586,1.12588,24400000.0
2007-12-07 13:00:00,1.12584,1.12589,1.12572,1.12572,15600000.0
2007-12-07 13:01:00,1.12605,1.1262,1.1255,1.12567,10200000.0
2007-12-07 13:02:00,1.12545,1.12548,1.1252,1.12521,10000000.0
2007-12-07 13:03:00,1.12574,1.12576,1.1254,1.12555,12800000.0
2007-12-07 13:04:00,1.12543,1.1258,1.12527,1.12543,11200000.0
2007-12-07 13:05:00,1.12546,1.12546,1.12472,1.12534,34400000.0
2007-12-07 13:06:00,1.12524,1.12547,1.12514,1.12544,18600000.0
2007-12-07 13:07:00,1.12533,1.12561,1.12506,1.12518,19000000.0
2007-12-07 13:08:00,1.1285,1.1287,1.1285,1.1286,7400000.0
2007-12-07 13:09:00,1.12566,1.12571,1.12538,1.12555,7400000.0
2007-12-07 13:10:00,1.12535,1.12597,1.12531,1.1254,13200000.0
2007-12-07 13:11:00,1.12558,1.12571,1.12554,1.12554,9800000.0
2007-12-07 13:12:00,1.12551,1.12565,1.12545,1.12564,35000000.0
2007-12-07 13:13:00,1.12571,1.12602,1.12544,1.12556,23200000.0
2007-12-07 13:14:00,1.12529,1.12605,1.12529,1.12605,12200000.0
2007-12-07 13:15:00,1.1274,1.1274,1.1267,1.127,7400000.0
2007-12-07 13:16:00,1.12578,1.12578,1.1257,1.12578,7400000.0
2007-12-07 13:17:00,1.1267,1.1271,1.1267,1.127,28800000.0
2007-12-07 13:18:00,1.12579,1.12617,1.12554,1.12589,28800000.0
2007-12-07 13:19:00,1.12571,1.12583,1.12539,1.12556,10200000.0
2007-12-07 13:20:00,1.12534,1.12544,1.12531,1.12536,6200000.0
2007-12-07 13:21:00,1.12536,1.12564,1.1252,1.12551,22200000.0
2007-12-07 13:22:00,1.1252,1.12574,1.12499,1.12574,10600000.0
2007-12-07 13:23:00,1.12539,1.12543,1.12517,1.12543,13000000.0
2007-12-07 13:24:00,1.12533,1.12555,1.12522,1.12555,9400000.0
2007-12-07 13:25:00,1.12575,1.12637,1.12575,1.12602,10600000.0
2007-12-07 13:26:00,1.12647,1.12647,1.12605,1.12643,17000000.0
2007-12-07 13:27:00,1.12657,1.12657,1.1261,1.12627,9600000.0
2007-12-07 13:28:00,1.12638,1.1265,1.12626,1.12627,92200000.0
2007-12-07 13:29:00,1.1267,1.12675,1.1263,1.12651,13000000.0
2007-12-07 13:30:00,1.12636,1.1266,1.1262,1.12651,22800000.0
2007-12-07 13:31:00,1.1261,1.1261,1.1259,1.1259,14600000.0
2007-12-07 13:32:00,1.12636,1.12677,1.12602,1.12677,14600000.0
2007-12-07 13:33:00,1.12653,1.12658,1.1264,1.1264,7400000.0
2007-12-07 13:34:00,1.12618,1.12646,1.126,1.12615,12400000.0
2007-12-07 13:35:00,1.12663,1.12677,1.12627,1.12633,9800000.0
2007-12-07 13:36:00,1.12648,1.12686,1.12606,1.12606,18200000.0
2007-12-07 13:37:00,1.12626,1.12679,1.12601,1.12679,19400000.0
2007-12-07 13:38:00,1.12648,1.12683,1.12631,1.12632,18200000.0
2007-12-07 13:39:00,1.12684,1.12693,1.12636,1.12659,11600000.0
2007-12-07 13:40:00,1.12624,1.12688,1.12624,1.12643,22400000.0
2007-12-07 13:41:00,1.12671,1.12687,1.12671,1.12687,6200000.0
2007-12-07 13:42:00,1.12699,1.12745,1.12679,1.12733,18000000.0
2007-12-07 13:43:00,1.12716,1.1273,1.12694,1.12694,15600000.0
2007-12-07 13:44:00,1.12708,1.12736,1.12684,1.12702,6800000.0
2007-12-07 13:45:00,1.12693,1.12753,1.12692,1.12724,20000000.0
2007-12-07 13:46:00,1.12681,1.1271,1.12661,1.12661,11200000.0
2007-12-07 13:47:00,1.1268,1.12702,1.12658,1.12662,12800000.0
2007-12-07 13:48:00,1.12692,1.12719,1.12685,1.12697,15400000.0
2007-12-07 13:49:00,1.1243,1.1249,1.1242,1.1244,24200000.0
2007-12-07 13:50:00,1.12707,1.12732,1.12681,1.12718,24200000.0
2007-12-07 13:51:00,1.12675,1.12675,1.12658,1.12671,17000000.0
2007-12-07 13:52:00,1.12687,1.12703,1.12655,1.12699,30400000.0
2007-12-07 13:53:00,1.12679,1.12708,1.12679,1.12683,8200000.0
2007-12-07 13:54:00,1.12678,1.12702,1.1266,1.12702,14600000.0
2007-12-07 13:55:00,1.1245,1.1245,1.1242,1.1243,19600000.0
2007-12-07 13:56:00,1.12689,1.12728,1.12689,1.12702,19600000.0
2007-12-07 13:57:00,1.1269,1.1269,1.12665,1.12665,2600000.0
2007-12-07 13:58:00,1.12697,1.12712,1.12663,1.12684,16600000.0
2007-12-07 13:59:00,1.12658,1.12685,1.12637,1.12685,10200000.0
2007-12-07 14:00:00,1.12672,1.12714,1.12672,1.12704,42800000.0
2007-12-07 14:01:00,1.12687,1.1274,1.12666,1.12689,13800000.0
2007-12-07 14:02:00,1.12696,1.12735,1.12692,1.12729,13800000.0
2007-12-07 14:03:00,1.12742,1.12767,1.1273,1.12755,19000000.0
2007-12-07 14:04:00,1.127,1.12757,1.127,1.12718,11200000.0
2007-12-07 14:05:00,1.12707,1.12785,1.12707,1.12784,14400000.0
2007-12-07 14:06:00,1.1282,1.12854,1.12815,1.12815,9800000.0
2007-12-07 14:07:00,1.12838,1.12843,1.12811,1.12811,11000000.0
2007-12-07 14:08:00,1.1246,1.1246,1.1245,1.1246,10600000.0
2007-12-07 14:09:00,1.12813,1.12848,1.12801,1.12805,10600000.0
2007-12-07 14:10:00,1.12803,1.12803,1.12749,1.12768,13400000.0
2007-12-07 14:11:00,1.12744,1.12744,1.12682,1.12733,18800000.0
2007-12-07 14:12:00,1.12687,1.1273,1.12672,1.1273,13800000.0
2007-12-07 14:13:00,1.12737,1.12758,1.12674,1.12715,14400000.0
2007-12-07 14:14:00,1.12717,1.12727,1.12711,1.12727,10600000.0
2007-12-07 14:15:00,1.12703,1.12713,1.12654,1.12697,10600000.0
2007-12-07 14:16:00,1.12665,1.12692,1.12601,1.12619,20600000.0
2007-12-07 14:17:00,1.12612,1.1266,1.12612,1.12636,13800000.0
2007-12-07 14:18:00,1.12644,1.12644,1.12613,1.12619,7600000.0
2007-12-07 14:19:00,1.12607,1.1264,1.12599,1.12637,63600000.0
2007-12-07 14:20:00,1.12613,1.12659,1.12613,1.12623,16400000.0
2007-12-07 14:21:00,1.12624,1.12654,1.12617,1.12624,19600000.0
2007-12-07 14:22:00,1.12615,1.12622,1.12578,1.12622,8200000.0
2007-12-07 14:23:00,1.12586,1.12618,1.1256,1.12601,28000000.0
2007-12-07 14:24:00,1.12626,1.12648,1.12587,1.12587,14400000.0
2007-12-07 14:25:00,1.12605,1.12622,1.12574,1.12618,13800000.0
2007-12-07 14:26:00,1.12624,1.12653,1.12609,1.1264,18400000.0
2007-12-07 14:27:00,1.12604,1.12654,1.12598,1.12598,18800000.0
2007-12-07 14:28:00,1.12618,1.12652,1.12571,1.12602,32000000.0
2007-12-07 14:29:00,1.1253,1.12583,1.12526,1.12583,11600000.0
2007-12-07 14:30:00,1.12574,1.12582,1.12544,1.12582,16800000.0
2007-12-07 14:31:00,1.12608,1.12616,1.12581,1.12581,17800000.0
2007-12-07 14:32:00,1.12548,1.12595,1.12548,1.12563,10000000.0
2007-12-07 14:33:00,1.12596,1.1263,1.12581,1.12614,22600000.0
2007-12-07 14:34:00,1.12597,1.12597,1.12537,1.12554,14400000.0
2007-12-07 14:35:00,1.12537,1.12552,1.12481,1.12481,15200000.0
2007-12-07 14:36:00,1.12531,1.12552,1.12507,1.12507,13000000.0
2007-12-07 14:37:00,1.12523,1.12565,1.12498,1.12517,12000000.0
2007-12-07 14:38:00,1.12498,1.12528,1.12464,1.12497,25200000.0
2007-12-07 14:39:00,1.1253,1.1253,1.12493,1.12493,15400000.0
2007-12-07 14:40:00,1.12511,1.12547,1.12501,1.12547,14800000.0
2007-12-07 14:41:00,1.12483,1.12546,1.12483,1.12511,69600000.0
2007-12-07 14:42:00,1.12449,1.12491,1.12449,1.12481,15000000.0
2007-12-07 14:43:00,1.12485,1.1254,1.1247,1.125,11800000.0
2007-12-07 14:44:00,1.12486,1.12524,1.12486,1.12497,25000000.0
2007-12-07 14:45:00,1.12435,1.12454,1.12422,1.12447,14800000.0
2007-12-07 14:46:00,1.12432,1.12446,1.12413,1.12413,16400000.0
2007-12-07 14:47:00,1.12414,1.12461,1.12406,1.12406,13000000.0
2007-12-07 14:48:00,1.12441,1.12456,1.12419,1.12431,8800000.0
2007-12-07 14:49:00,1.12387,1.12437,1.12387,1.12399,26000000.0
2007-12-07 14:50:00,1.12419,1.12433,1.12394,1.12394,9000000.0
2007-12-07 14:51:00,1.12395,1.12408,1.12384,1.12396,10200000.0
2007-12-07 14:52:00,1.12442,1.12479,1.12442,1.12479,20200000.0
2007-12-07 14:53:00,1.12431,1.12431,1.12401,1.12401,12200000.0
2007-12-07 14:54:00,1.12437,1.12437,1.12383,1.12413,20000000.0
2007-12-07 14:55:00,1.12466,1.12466,1.12409,1.1243,10000000.0
2007-12-07 14:56:00,1.12459,1.12475,1.12445,1.12455,16400000.0
2007-12-07 14:57:00,1.12454,1.12462,1.12418,1.12436,14600000.0
2007-12-07 14:58:00,1.12431,1.12448,1.1241,1.1241,13000000.0
2007-12-07 14:59:00,1.12403,1.1245,1.12384,1.12433,22800000.0
2007-12-07 15:00:00,1.12437,1.12473,1.12429,1.12436,17200000.0
2007-12-07 15:01:00,1.12427,1.1244,1.12412,1.12431,18600000.0
2007-12-07 15:02:00,1.12457,1.12492,1.12435,1.12464,25800000.0
2007-12-07 15:03:00,1.12452,1.12529,1.12452,1.1251,9000000.0
2007-12-07 15:04:00,1.1253,1.1253,1.12466,1.12469,22800000.0
2007-12-07 15:05:00,1.12458,1.12506,1.12456,1.12474,18600000.0
2007-12-07 15:06:00,1.12418,1.12439,1.12395,1.12415,11600000.0
2007-12-07 15:07:00,1.12395,1.12446,1.12395,1.12423,13200000.0
2007-12-07 15:08:00,1.1243,1.12446,1.1241,1.12413,9400000.0
2007-12-07 15:09:00,1.12439,1.12441,1.12408,1.12441,30400000.0
2007-12-07 15:10:00,1.12408,1.12454,1.12362,1.12362,9400000.0
2007-12-07 15:11:00,1.12437,1.12437,1.12356,1.12396,15400000.0
2007-12-07 15:12:00,1.12382,1.12438,1.12369,1.12401,17000000.0
2007-12-07 15:13:00,1.1238,1.12408,1.12371,1.12371,80000000.0
2007-12-07 15:14:00,1.12382,1.12398,1.12351,1.12398,17000000.0
2007-12-07 15:15:00,1.12357,1.12407,1.12357,1.12388,15400000.0
2007-12-07 15:16:00,1.12375,1.12437,1.12375,1.12437,13200000.0
2007-12-07 15:17:00,1.12417,1.12417,1.12357,1.12381,13800000.0
2007-12-07 15:18:00,1.12346,1.124,1.12346,1.12371,21200000.0
2007-12-07 15:19:00,1.12371,1.12389,1.12366,1.12369,11400000.0
2007-12-07 15:20:00,1.1242,1.1242,1.12385,1.12385,6800000.0
2007-12-07 15:21:00,1.12445,1.12503,1.12443,1.12503,9800000.0
2007-12-07 15:22:00,1.12511,1.12574,1.12511,1.12543,12200000.0
2007-12-07 15:23:00,1.12643,1.12687,1.12591,1.12591,23400000.0
2007-12-07 15:24:00,1.12594,1.12624,1.12527,1.12564,13400000.0
2007-12-07 15:25:00,1.12524,1.12524,1.1245,1.12492,11000000.0
2007-12-07 15:26:00,1.1254,1.12566,1.1254,1.1256,5200000.0
2007-12-07 15:27:00,1.12616,1.12658,1.12616,1.12651,14600000.0
2007-12-07 15:28:00,1.12572,1.12574,1.12552,1.12566,7400000.0
2007-12-07 15:29:00,1.12636,1.1264,1.1259,1.12607,7600000.0
2007-12-07 15:30:00,1.12475,1.12543,1.12475,1.12533,13600000.0
2007-12-07 15:31:00,1.12497,1.12604,1.12483,1.12604,8800000.0
2007-12-07 15:32:00,1.12709,1.1272,1.12676,1.12683,9400000.0
2007-12-07 15:33:00,1.12719,1.12719,1.12654,1.1266,97800000.0
2007-12-07 15:34:00,1.12691,1.12706,1.12643,1.12706,14000000.0
2007-12-07 15:35:00,1.12664,1.12702,1.12664,1.12683,14400000.0
2007-12-07 15:36:00,1.12693,1.12763,1.12693,1.12763,22200000.0
2007-12-07 15:37:00,1.12758,1.12805,1.12758,1.12783,23400000.0
2007-12-07 15:38:00,1.12772,1.12803,1.1275,1.12782,10800000.0
2007-12-07 15:39:00,1.12759,1.12771,1.12754,1.1276,13800000.0
2007-12-07 15:40:00,1.12797,1.12845,1.12797,1.12824,19000000.0
2007-12-07 15:41:00,1.12839,1.12899,1.12805,1.12899,17000000.0
2007-12-07 15:42:00,1.12931,1.12961,1.12848,1.12848,24400000.0
2007-12-07 15:43:00,1.12793,1.12797,1.12737,1.12737,22600000.0
2007-12-07 15:44:00,1.12792,1.12866,1.12784,1.12843,91400000.0
2007-12-07 15:45:00,1.12838,1.1289,1.12834,1.12888,16400000.0
2007-12-07 15:46:00,1.12882,1.1295,1.12881,1.1295,9400000.0
2007-12-07 15:47:00,1.12945,1.12945,1.1287,1.1287,9000000.0
2007-12-07 15:48:00,1.12886,1.12905,1.1285,1.1285,23600000.0
2007-12-07 15:49:00,1.12903,1.12974,1.12903,1.12968,64800000.0
2007-12-07 15:50:00,1.13031,1.13043,1.12997,1.13036,18800000.0
2007-12-07 15:51:00,1.13003,1.13009,1.1294,1.1294,6800000.0
2007-12-07 15:52:00,1.12936,1.12938,1.129,1.12921,13800000.0
2007-12-07 15:53:00,1.12902,1.1294,1.12866,1.12901,13800000.0
2007-12-07 15:54:00,1.1293,1.1295,1.12884,1.12926,12600000.0
2007-12-07 15:55:00,1.12908,1.12908,1.12825,1.12825,6800000.0
2007-12-07 15:56:00,1.12824,1.12848,1.12789,1.12811,15200000.0
2007-12-07 15:57:00,1.12807,1.12839,1.12789,1.12821,12000000.0
2007-12-07 15:58:00,1.12785,1.12813,1.12785,1.12813,8200000.0
2007-12-07 15:59:00,1.12825,1.12827,1.12805,1.12805,11800000.0
2007-12-07 16:00:00,1.12815,1.12833,1.12773,1.12803,86400000.0
2007-12-07 16:01:00,1.12762,1.12817,1.12761,1.12786,29400000.0
2007-12-07 16:02:00,1.1278,1.12821,1.12763,1.12788,98800000.0
2007-12-07 16:03:00,1.1277,1.12801,1.12752,1.12752,54400000.0
2007-12-07 16:04:00,1.12764,1.12813,1.12764,1.12806,14400000.0
2007-12-07 16:05:00,1.12759,1.12784,1.12742,1.12784,23200000.0
2007-12-07 16:06:00,1.12728,1.12751,1.12721,1.12721,18000000.0
2007-12-07 16:07:00,1.12783,1.12783,1.1272,1.12725,20200000.0
2007-12-07 16:08:00,1.12734,1.12759,1.12731,1.12759,70600000.0
2007-12-07 16:09:00,1.12771,1.12775,1.12755,1.12755,10400000.0
2007-12-07 16:10:00,1.12807,1.12857,1.12796,1.12813,62000000.0
2007-12-07 16:11:00,1.12825,1.12831,1.12777,1.12777,21400000.0
2007-12-07 16:12:00,1.12822,1.12822,1.12774,1.12774,23600000.0
2007-12-07 16:13:00,1.12799,1.12808,1.12732,1.12732,12800000.0
2007-12-07 16:14:00,1.12777,1.12785,1.12721,1.1275,18200000.0
2007-12-07 16:15:00,1.12742,1.12769,1.1273,1.12732,10200000.0
2007-12-07 16:16:00,1.12739,1.12755,1.12731,1.12749,23400000.0
2007-12-07 16:17:00,1.12753,1.12805,1.12743,1.12743,20800000.0
2007-12-07 16:18:00,1.12735,1.12748,1.12722,1.12732,24800000.0
2007-12-07 16:19:00,1.12727,1.12795,1.12727,1.12795,17400000.0
2007-12-07 16:20:00,1.1276,1.1277,1.12724,1.12741,19000000.0
2007-12-07 16:21:00,1.12727,1.1274,1.12698,1.12709,14000000.0
2007-12-07 16:22:00,1.12772,1.12799,1.12742,1.12753,23200000.0
2007-12-07 16:23:00,1.12747,1.12799,1.12732,1.12756,15600000.0
2007-12-07 16:24:00,1.12748,1.12764,1.12717,1.12719,19800000.0
2007-12-07 16:25:00,1.12715,1.1276,1.12715,1.1276,13000000.0
2007-12-07 16:26:00,1.12816,1.12832,1.12769,1.12769,12600000.0
2007-12-07 16:27:00,1.12776,1.12847,1.12776,1.12829,15600000.0
2007-12-07 16:28:00,1.12817,1.12825,1.12788,1.12788,14600000.0
2007-12-07 16:29:00,1.12798,1.12822,1.12789,1.12801,12600000.0
2007-12-07 16:30:00,1.1278,1.12814,1.1278,1.12813,12600000.0
2007-12-07 16:31:00,1.12787,1.12787,1.12748,1.1278,25000000.0
2007-12-07 16:32:00,1.12741,1.12764,1.12715,1.12715,21200000.0
2007-12-07 16:33:00,1.12717,1.1276,1.12702,1.12721,22600000.0
2007-12-07 16:34:00,1.12702,1.12729,1.12679,1.12729,9000000.0
2007-12-07 16:35:00,1.12671,1.12705,1.12667,1.127,14400000.0
2007-12-07 16:36:00,1.12707,1.12773,1.12706,1.12712,17200000.0
2007-12-07 16:37:00,1.12712,1.1272,1.12645,1.1271,13200000.0
2007-12-07 16:38:00,1.12705,1.12755,1.12705,1.12755,6800000.0
2007-12-07 16:39:00,1.12742,1.12779,1.12737,1.12779,7400000.0
2007-12-07 16:40:00,1.12728,1.12776,1.12701,1.12776,26600000.0
2007-12-07 16:41:00,1.12745,1.1277,1.12742,1.12764,17800000.0
2007-12-07 16:42:00,1.12809,1.12856,1.12807,1.12829,55000000.0
2007-12-07 16:43:00,1.12816,1.12852,1.12791,1.12839,16800000.0
2007-12-07 16:44:00,1.12844,1.12844,1.12772,1.12779,19200000.0
2007-12-07 16:45:00,1.12806,1.12857,1.12804,1.12831,18800000.0
2007-12-07 16:46:00,1.1284,1.12869,1.12809,1.1281,15400000.0
2007-12-07 16:47:00,1.12836,1.12857,1.12809,1.12843,17800000.0
2007-12-07 16:48:00,1.12822,1.12828,1.12812,1.12815,14200000.0
2007-12-07 16:49:00,1.12805,1.12849,1.1278,1.12849,28400000.0
2007-12-07 16:50:00,1.12847,1.12847,1.12795,1.12817,14600000.0
2007-12-07 16:51:00,1.12826,1.12872,1.12803,1.12835,15200000.0
2007-12-07 16:52:00,1.12813,1.12819,1.12781,1.12812,8800000.0
2007-12-07 16:53:00,1.12831,1.1287,1.12826,1.12855,12200000.0
2007-12-07 16:54:00,1.12804,1.12819,1.12785,1.1279,17200000.0
2007-12-07 16:55:00,1.12795,1.12853,1.12782,1.12805,9400000.0
2007-12-07 16:56:00,1.12826,1.12859,1.12727,1.12727,18800000.0
2007-12-07 16:57:00,1.1272,1.12728,1.12708,1.12708,6200000.0
2007-12-07 16:58:00,1.12753,1.12773,1.12739,1.12739,78200000.0
2007-12-07 16:59:00,1.1272,1.12767,1.1272,1.12758,16800000.0
2007-12-07 17:00:00,1.12688,1.12703,1.12663,1.12663,13000000.0
2007-12-07 17:01:00,1.12657,1.12673,1.12632,1.12671,11400000.0
2007-12-07 17:02:00,1.12662,1.12759,1.12662,1.12711,7600000.0
2007-12-07 17:03:00,1.12747,1.12757,1.12727,1.12747,18000000.0
2007-12-07 17:04:00,1.12753,1.12776,1.12724,1.12741,15000000.0
2007-12-07 17:05:00,1.12757,1.12789,1.12749,1.12772,16600000.0
2007-12-07 17:06:00,1.1273,1.12775,1.1273,1.12739,11200000.0
2007-12-07 17:07:00,1.12722,1.12781,1.12714,1.12754,103000000.0
2007-12-07 17:08:00,1.12761,1.12797,1.12746,1.12751,18400000.0
2007-12-07 17:09:00,1.12778,1.12798,1.12768,1.12796,34000000.0
2007-12-07 17:10:00,1.12771,1.12791,1.12754,1.12779,8400000.0
2007-12-07 17:11:00,1.12769,1.12796,1.12761,1.12776,15000000.0
2007-12-07 17:12:00,1.12767,1.12783,1.12747,1.12778,11000000.0
2007-12-07 17:13:00,1.12748,1.12784,1.12745,1.12754,40200000.0
2007-12-07 17:14:00,1.12757,1.1282,1.12754,1.12803,12600000.0
2007-12-07 17:15:00,1.1273,1.12808,1.1273,1.12808,11400000.0
2007-12-07 17:16:00,1.12801,1.12801,1.12771,1.12771,15600000.0
2007-12-07 17:17:00,1.12818,1.1287,1.12813,1.12836,15400000.0
2007-12-07 17:18:00,1.12823,1.1292,1.12823,1.129,22000000.0
2007-12-07 17:19:00,1.12918,1.12962,1.12918,1.12948,20400000.0
2007-12-07 17:20:00,1.12927,1.12943,1.12903,1.12903,14200000.0
2007-12-07 17:21:00,1.1302,1.1305,1.1302,1.1304,8800000.0
2007-12-07 17:22:00,1.12889,1.12907,1.12848,1.12848,8800000.0
2007-12-07 17:23:00,1.12869,1.12869,1.12805,1.12862,21600000.0
2007-12-07 17:24:00,1.12803,1.1288,1.12803,1.1288,11600000.0
2007-12-07 17:25:00,1.1282,1.12925,1.1282,1.12848,157000000.0
2007-12-07 17:26:00,1.12839,1.12839,1.12785,1.12821,20400000.0
2007-12-07 17:27:00,1.12834,1.12834,1.12823,1.12833,12000000.0
2007-12-07 17:28:00,1.12874,1.12876,1.12838,1.12838,19600000.0
2007-12-07 17:29:00,1.12856,1.12893,1.12809,1.12857,14200000.0
2007-12-07 17:30:00,1.12896,1.12903,1.12862,1.12888,13800000.0
2007-12-07 17:31:00,1.12842,1.12869,1.1278,1.12869,33400000.0
2007-12-07 17:32:00,1.12841,1.12841,1.12813,1.1282,13200000.0
2007-12-07 17:33:00,1.12838,1.12876,1.12838,1.12854,22600000.0
2007-12-07 17:34:00,1.12858,1.12859,1.12828,1.12834,13800000.0
2007-12-07 17:35:00,1.12851,1.12885,1.12813,1.12827,28400000.0
2007-12-07 17:36:00,1.12823,1.12926,1.12819,1.12921,13800000.0
2007-12-07 17:37:00,1.12874,1.12893,1.1285,1.1285,23400000.0
2007-12-07 17:38:00,1.1288,1.12898,1.12836,1.12847,11600000.0
2007-12-07 17:39:00,1.12827,1.12833,1.12794,1.12794,18000000.0
2007-12-07 17:40:00,1.12821,1.1287,1.1281,1.1281,25200000.0
2007-12-07 17:41:00,1.12807,1.12834,1.12767,1.1283,21400000.0
2007-12-07 17:42:00,1.12791,1.12833,1.12776,1.12817,18600000.0
2007-12-07 17:43:00,1.12834,1.12863,1.12829,1.12829,11400000.0
2007-12-07 17:44:00,1.12845,1.12855,1.12809,1.12849,15200000.0
2007-12-07 17:45:00,1.12834,1.12834,1.12816,1.12816,8200000.0
2007-12-07 17:46:00,1.12802,1.12819,1.1276,1.12819,9800000.0
2007-12-07 17:47:00,1.12788,1.12816,1.12782,1.12785,89600000.0
2007-12-07 17:48:00,1.12802,1.12834,1.12754,1.12773,19600000.0
2007-12-07 17:49:00,1.12795,1.12837,1.12795,1.12812,18800000.0
2007-12-07 17:50:00,1.12845,1.12864,1.12837,1.12837,32000000.0
2007-12-07 17:51:00,1.12869,1.12923,1.12869,1.12919,20000000.0
2007-12-07 17:52:00,1.12904,1.12952,1.12898,1.12898,13000000.0
2007-12-07 17:53:00,1.12895,1.12937,1.12888,1.12896,10800000.0
2007-12-07 17:54:00,1.12888,1.12913,1.12877,1.12888,44600000.0
2007-12-07 17:55:00,1.12868,1.12935,1.12868,1.12897,15400000.0
2007-12-07 17:56:00,1.12923,1.12997,1.12894,1.12894,19800000.0
2007-12-07 17:57:00,1.12926,1.12938,1.12912,1.12931,11600000.0
2007-12-07 17:58:00,1.1295,1.1299,1.1295,1.12969,16400000.0
2007-12-07 17:59:00,1.12923,1.12936,1.12831,1.12831,14200000.0
2007-12-07 18:00:00,1.12818,1.12865,1.12818,1.12842,21400000.0
2007-12-07 18:01:00,1.12866,1.12914,1.12866,1.12903,12800000.0
2007-12-07 18:02:00,1.12881,1.12917,1.12881,1.129,13800000.0
2007-12-07 18:03:00,1.12947,1.12952,1.12896,1.12927,26800000.0
2007-12-07 18:04:00,1.12901,1.12928,1.12868,1.12924,15400000.0
2007-12-07 18:05:00,1.12926,1.12972,1.12926,1.12957,18800000.0
2007-12-07 18:06:00,1.12955,1.12972,1.1292,1.12937,23400000.0
2007-12-07 18:07:00,1.1292,1.1293,1.1292,1.1293,16400000.0
2007-12-07 18:08:00,1.12941,1.12997,1.12941,1.12981,16400000.0
2007-12-07 18:09:00,1.13033,1.13033,1.12994,1.13016,19800000.0
2007-12-07 18:10:00,1.12923,1.1299,1.12923,1.12948,21800000.0
2007-12-07 18:11:00,1.12943,1.1298,1.12924,1.12961,19400000.0
2007-12-07 18:12:00,1.13003,1.13044,1.1299,1.1299,16400000.0
2007-12-07 18:13:00,1.12987,1.1302,1.1297,1.12972,11800000.0
2007-12-07 18:14:00,1.13003,1.13015,1.12953,1.13015,14800000.0
2007-12-07 18:15:00,1.12999,1.13001,1.12966,1.12966,12800000.0
2007-12-07 18:16:00,1.12963,1.12987,1.12953,1.12987,9400000.0
2007-12-07 18:17:00,1.13037,1.13037,1.12992,1.13018,9400000.0
2007-12-07 18:18:00,1.12994,1.13043,1.12994,1.13043,15000000.0
2007-12-07 18:19:00,1.13056,1.13056,1.13019,1.13027,24600000.0
2007-12-07 18:20:00,1.13017,1.13017,1.12986,1.12987,10000000.0
2007-12-07 18:21:00,1.13013,1.13013,1.12991,1.12999,16200000.0
2007-12-07 18:22:00,1.12978,1.13028,1.12947,1.12947,13600000.0
2007-12-07 18:23:00,1.12991,1.13034,1.12991,1.12998,5600000.0
2007-12-07 18:24:00,1.1301,1.1301,1.12982,1.12982,8200000.0
2007-12-07 18:25:00,1.12947,1.12992,1.12947,1.12979,6800000.0
2007-12-07 18:26:00,1.12973,1.12973,1.12968,1.12972,11600000.0
2007-12-07 18:27:00,1.12981,1.1301,1.12967,1.12998,25600000.0
2007-12-07 18:28:00,1.12995,1.13008,1.12973,1.13008,15800000.0
2007-12-07 18:29:00,1.12962,1.12962,1.12953,1.12956,20000000.0
2007-12-07 18:30:00,1.12972,1.13044,1.12972,1.12979,7200000.0
2007-12-07 18:31:00,1.1299,1.1302,1.12963,1.1302,19200000.0
2007-12-07 18:32:00,1.13008,1.13036,1.12946,1.12956,8200000.0
2007-12-07 18:33:00,1.12948,1.12973,1.12934,1.12954,11800000.0
2007-12-07 18:34:00,1.12983,1.13,1.12968,1.12969,16800000.0
2007-12-07 18:35:00,1.12989,1.13021,1.12987,1.13008,23200000.0
2007-12-07 18:36:00,1.13073,1.13073,1.13016,1.1303,8200000.0
2007-12-07 18:37:00,1.13004,1.13004,1.12958,1.12968,12200000.0
2007-12-07 18:38:00,1.12965,1.12965,1.12951,1.12953,6800000.0
2007-12-07 18:39:00,1.12968,1.12974,1.12933,1.12964,14600000.0
2007-12-07 18:40:00,1.12972,1.12984,1.1291,1.1294,21000000.0
2007-12-07 18:41:00,1.12927,1.12999,1.12924,1.12954,24400000.0
2007-12-07 18:42:00,1.12947,1.12952,1.12919,1.12928,10000000.0
2007-12-07 18:43:00,1.12946,1.12946,1.12899,1.12922,14000000.0
2007-12-07 18:44:00,1.12911,1.12915,1.12892,1.12903,23000000.0
2007-12-07 18:45:00,1.12914,1.1292,1.12878,1.12878,6800000.0
2007-12-07 18:46:00,1.12861,1.12902,1.12854,1.12902,14200000.0
2007-12-07 18:47:00,1.12876,1.12881,1.12834,1.12868,21600000.0
2007-12-07 18:48:00,1.1284,1.12874,1.1284,1.12841,17400000.0
2007-12-07 18:49:00,1.12856,1.12875,1.12841,1.12857,23000000.0
2007-12-07 18:50:00,1.12875,1.12904,1.12875,1.12884,22200000.0
2007-12-07 18:51:00,1.12885,1.12916,1.12885,1.1289,17600000.0
2007-12-07 18:52:00,1.12881,1.12927,1.12863,1.12927,9800000.0
2007-12-07 18:53:00,1.12903,1.12914,1.12903,1.1291,6200000.0
2007-12-07 18:54:00,1.12859,1.12882,1.12859,1.12871,14000000.0
2007-12-07 18:55:00,1.12884,1.12899,1.12833,1.12899,11200000.0
2007-12-07 18:56:00,1.12903,1.12903,1.12853,1.12899,23000000.0
2007-12-07 18:57:00,1.12914,1.12931,1.12886,1.12924,15200000.0
2007-12-07 18:58:00,1.1293,1.12966,1.12919,1.12966,7400000.0
2007-12-07 18:59:00,1.129,1.12919,1.12881,1.12907,123200000.0
2007-12-07 19:00:00,1.12864,1.12902,1.12864,1.12874,10200000.0
2007-12-07 19:01:00,1.12895,1.12947,1.12846,1.12879,18000000.0
2007-12-07 19:02:00,1.1287,1.1289,1.1287,1.1289,10000000.0
2007-12-07 19:03:00,1.12844,1.12894,1.12844,1.1285,22000000.0
2007-12-07 19:04:00,1.12861,1.12882,1.12843,1.12863,28400000.0
2007-12-07 19:05:00,1.1276,1.1283,1.1276,1.1282,12800000.0
2007-12-07 19:06:00,1.12866,1.12929,1.12866,1.1288,12800000.0
2007-12-07 19:07:00,1.12902,1.12902,1.12868,1.1289,14400000.0
2007-12-07 19:08:00,1.12868,1.12868,1.12829,1.12841,54400000.0
2007-12-07 19:09:00,1.12859,1.12909,1.12858,1.12858,13600000.0
2007-12-07 19:10:00,1.12878,1.12902,1.12858,1.12873,23800000.0
2007-12-07 19:11:00,1.12839,1.12876,1.12836,1.12845,14200000.0
2007-12-07 19:12:00,1.1286,1.12906,1.12848,1.12854,17000000.0
2007-12-07 19:13:00,1.12861,1.12901,1.12861,1.12873,31800000.0
2007-12-07 19:14:00,1.12892,1.12926,1.12869,1.12926,29800000.0
2007-12-07 19:15:00,1.12943,1.12951,1.12917,1.1293,14600000.0
2007-12-07 19:16:00,1.12933,1.12948,1.12899,1.12924,17400000.0
2007-12-07 19:17:00,1.12912,1.12975,1.12912,1.12957,25200000.0
2007-12-07 19:18:00,1.12936,1.12938,1.12902,1.12938,11600000.0
2007-12-07 19:19:00,1.12929,1.12951,1.12929,1.12947,9800000.0
2007-12-07 19:20:00,1.12965,1.12993,1.12948,1.12954,18200000.0
2007-12-07 19:21:00,1.12956,1.12961,1.12872,1.12915,13400000.0
2007-12-07 19:22:00,1.12924,1.12965,1.12891,1.12927,13000000.0
2007-12-07 19:23:00,1.12889,1.12908,1.12889,1.12898,11200000.0
2007-12-07 19:24:00,1.12874,1.12918,1.12874,1.12896,7400000.0
2007-12-07 19:25:00,1.12946,1.12946,1.12906,1.12938,21600000.0
2007-12-07 19:26:00,1.12926,1.12991,1.12926,1.12991,28200000.0
2007-12-07 19:27:00,1.13035,1.13057,1.13016,1.13057,11200000.0
2007-12-07 19:28:00,1.13025,1.13049,1.13004,1.13007,18800000.0
2007-12-07 19:29:00,1.13015,1.13051,1.13015,1.13037,15800000.0
2007-12-07 19:30:00,1.13062,1.13115,1.13054,1.13084,14400000.0
2007-12-07 19:31:00,1.13098,1.13121,1.13045,1.13065,6800000.0
2007-12-07 19:32:00,1.13056,1.13073,1.13021,1.13044,26200000.0
2007-12-07 19:33:00,1.13003,1.13031,1.1299,1.12996,9600000.0
2007-12-07 19:34:00,1.12985,1.13008,1.12957,1.12981,13000000.0
2007-12-07 19:35:00,1.12983,1.13008,1.12983,1.13008,4000000.0
2007-12-07 19:36:00,1.13022,1.13022,1.13012,1.13012,3200000.0
2007-12-07 19:37:00,1.13035,1.13085,1.13014,1.13017,27200000.0
2007-12-07 19:38:00,1.13034,1.13076,1.13027,1.13042,8800000.0
2007-12-07 19:39:00,1.13022,1.13039,1.1299,1.13039,22000000.0
2007-12-07 19:40:00,1.13071,1.13086,1.13043,1.13076,21400000.0
2007-12-07 19:41:00,1.13079,1.13105,1.13059,1.13105,18400000.0
2007-12-07 19:42:00,1.13039,1.1306,1.13032,1.13036,7400000.0
2007-12-07 19:43:00,1.1304,1.13058,1.12969,1.12969,10000000.0
2007-12-07 19:44:00,1.12971,1.12971,1.12939,1.12944,12800000.0
2007-12-07 19:45:00,1.12927,1.12969,1.12888,1.12969,13200000.0
2007-12-07 19:46:00,1.12965,1.12996,1.12929,1.12929,6800000.0
2007-12-07 19:47:00,1.12937,1.12975,1.12937,1.12954,20000000.0
2007-12-07 19:48:00,1.1296,1.12967,1.12948,1.12956,24000000.0
2007-12-07 19:49:00,1.12945,1.12967,1.12936,1.12947,23000000.0
2007-12-07 19:50:00,1.12965,1.12973,1.12943,1.12956,19600000.0
2007-12-07 19:51:00,1.12943,1.12974,1.1289,1.12906,18400000.0
2007-12-07 19:52:00,1.12889,1.1293,1.12878,1.1288,16400000.0
2007-12-07 19:53:00,1.12931,1.12931,1.1288,1.12889,14200000.0
2007-12-07 19:54:00,1.12892,1.12892,1.12794,1.12825,9800000.0
2007-12-07 19:55:00,1.12838,1.12913,1.12823,1.12913,16800000.0
2007-12-07 19:56:00,1.1285,1.12921,1.1285,1.12881,17000000.0
2007-12-07 19:57:00,1.12852,1.12873,1.1283,1.12844,17600000.0
2007-12-07 19:58:00,1.12822,1.12884,1.12821,1.12835,20200000.0
2007-12-07 19:59:00,1.12828,1.12856,1.12806,1.12806,18800000.0
2007-12-07 20:00:00,1.12833,1.12853,1.12816,1.12853,22600000.0
2007-12-07 20:01:00,1.12833,1.12849,1.12786,1.12786,8400000.0
2007-12-07 20:02:00,1.12802,1.12832,1.12787,1.12812,22800000.0
2007-12-07 20:03:00,1.12818,1.12818,1.12746,1.12773,16600000.0
2007-12-07 20:04:00,1.12739,1.1276,1.12714,1.12714,12200000.0
2007-12-07 20:05:00,1.12742,1.12789,1.1274,1.1278,11400000.0
2007-12-07 20:06:00,1.12764,1.12821,1.12764,1.12807,15600000.0
2007-12-07 20:07:00,1.1278,1.12807,1.12769,1.12773,13800000.0
2007-12-07 20:08:00,1.12763,1.12786,1.12763,1.12773,15600000.0
2007-12-07 20:09:00,1.12756,1.12788,1.12733,1.12775,26800000.0
2007-12-07 20:10:00,1.12774,1.12774,1.12716,1.12738,21000000.0
2007-12-07 20:11:00,1.13,1.1302,1.1297,1.1297,13000000.0
2007-12-07 20:12:00,1.12753,1.12777,1.12734,1.1274,13000000.0
2007-12-07 20:13:00,1.12745,1.12762,1.12732,1.12732,13800000.0
2007-12-07 20:14:00,1.12752,1.12807,1.12752,1.1279,9000000.0
2007-12-07 20:15:00,1.12767,1.12797,1.12735,1.12761,16400000.0
2007-12-07 20:16:00,1.12783,1.12797,1.12751,1.12751,9000000.0
2007-12-07 20:17:00,1.12772,1.12772,1.12741,1.12755,8000000.0
2007-12-07 20:18:00,1.12733,1.12748,1.12684,1.12734,18000000.0
2007-12-07 20:19:00,1.1272,1.12749,1.12708,1.12749,12000000.0
2007-12-07 20:20:00,1.12765,1.12765,1.1274,1.12759,28000000.0
2007-12-07 20:21:00,1.12731,1.12772,1.12731,1.12748,23200000.0
2007-12-07 20:22:00,1.12778,1.12832,1.12778,1.12801,28400000.0
2007-12-07 20:23:00,1.12788,1.12799,1.12763,1.12763,8400000.0
2007-12-07 20:24:00,1.12825,1.12825,1.12753,1.1279,23200000.0
2007-12-07 20:25:00,1.12872,1.12882,1.12811,1.12811,24200000.0
2007-12-07 20:26:00,1.1293,1.1296,1.1293,1.1296,17800000.0
2007-12-07 20:27:00,1.1283,1.12831,1.12803,1.12813,17800000.0
2007-12-07 20:28:00,1.12821,1.12842,1.1282,1.12842,12400000.0
2007-12-07 20:29:00,1.12881,1.12881,1.12802,1.12838,19400000.0
2007-12-07 20:31:00,1.12847,1.12847,1.12805,1.12805,7200000.0
2007-12-07 20:32:00,1.12846,1.12846,1.12811,1.12812,12800000.0
2007-12-07 20:33:00,1.12802,1.12827,1.12756,1.12827,9400000.0
2007-12-07 20:34:00,1.12805,1.12849,1.12777,1.12784,17400000.0
2007-12-07 20:35:00,1.12806,1.12814,1.12797,1.12806,16000000.0
2007-12-07 20:36:00,1.12793,1.1283,1.12793,1.1283,4800000.0
2007-12-07 20:37:00,1.1281,1.1281,1.12748,1.12769,12800000.0
2007-12-07 20:38:00,1.12788,1.12811,1.12788,1.12801,10400000.0
2007-12-07 20:39:00,1.12811,1.12811,1.12771,1.12794,19200000.0
2007-12-07 20:40:00,1.12797,1.12797,1.12797,1.12797,2600000.0
2007-12-07 20:41:00,1.12804,1.12804,1.12758,1.12758,10400000.0
2007-12-07 20:42:00,1.12763,1.12826,1.12763,1.12826,8200000.0
2007-12-07 20:43:00,1.12848,1.12848,1.12828,1.12832,11600000.0
2007-12-07 20:44:00,1.12828,1.12875,1.12823,1.12848,10800000.0
2007-12-07 20:45:00,1.12844,1.12889,1.12844,1.12889,11800000.0
2007-12-07 20:46:00,1.12903,1.12903,1.1286,1.1286,6800000.0
2007-12-07 20:47:00,1.12866,1.12916,1.12856,1.12861,14000000.0
2007-12-07 20:48:00,1.12901,1.12901,1.12872,1.12872,7200000.0
2007-12-07 20:49:00,1.12872,1.12902,1.12872,1.12878,13600000.0
2007-12-07 20:50:00,1.12852,1.12868,1.12852,1.12861,14800000.0
2007-12-07 20:51:00,1.1287,1.12887,1.12855,1.12887,8800000.0
2007-12-07 20:52:00,1.12871,1.12877,1.12822,1.12866,8400000.0
2007-12-07 20:53:00,1.1287,1.12872,1.12861,1.12872,13800000.0
2007-12-07 20:54:00,1.12844,1.12872,1.1282,1.12845,15200000.0
2007-12-07 20:55:00,1.12834,1.12846,1.12814,1.12814,20400000.0
2007-12-07 20:56:00,1.1297,1.1298,1.1294,1.1297,22400000.0
2007-12-07 20:57:00,1.1295,1.1299,1.1295,1.1299,22400000.0
2007-12-07 20:58:00,1.12857,1.12906,1.12842,1.12906,22400000.0
2007-12-07 20:59:00,1.13,1.1301,1.1296,1.1296,14600000.0
2007-12-07 21:00:00,1.12901,1.12903,1.12876,1.12902,14600000.0
2007-12-07 21:01:00,1.12888,1.12921,1.12874,1.12898,28200000.0
2007-12-07 21:02:00,1.12914,1.12933,1.12892,1.12933,21000000.0
2007-12-07 21:03:00,1.12908,1.1292,1.12829,1.12879,21200000.0
2007-12-07 21:04:00,1.1286,1.129,1.1286,1.1288,24200000.0
2007-12-07 21:05:00,1.12866,1.12892,1.12866,1.12867,24200000.0
2007-12-07 21:06:00,1.12881,1.12934,1.12881,1.12934,11200000.0
2007-12-07 21:07:00,1.12922,1.12957,1.12908,1.12908,19200000.0
2007-12-07 21:08:00,1.12941,1.12972,1.12941,1.1297,10600000.0
2007-12-07 21:09:00,1.12945,1.12945,1.1292,1.1292,7400000.0
2007-12-07 21:10:00,1.12927,1.12959,1.12927,1.12957,18200000.0
2007-12-07 21:11:00,1.1294,1.12967,1.1294,1.1296,21600000.0
2007-12-07 21:12:00,1.12918,1.12935,1.1284,1.1284,25800000.0
2007-12-07 21:13:00,1.12884,1.1291,1.12881,1.12888,12800000.0
2007-12-07 21:14:00,1.12904,1.12928,1.12901,1.12901,21600000.0
2007-12-07 21:15:00,1.12898,1.12898,1.12869,1.12879,22000000.0
2007-12-07 21:16:00,1.12886,1.12915,1.12875,1.12915,15200000.0
2007-12-07 21:17:00,1.12908,1.12948,1.12855,1.12948,19400000.0
2007-12-07 21:18:00,1.1287,1.12886,1.1284,1.12886,20200000.0
2007-12-07 21:19:00,1.1287,1.12888,1.1286,1.1286,12800000.0
2007-12-07 21:20:00,1.1282,1.1283,1.1282,1.1282,10000000.0
2007-12-07 21:21:00,1.12856,1.12945,1.12854,1.1293,10000000.0
2007-12-07 21:22:00,1.12904,1.12927,1.12878,1.12901,18000000.0
2007-12-07 21:23:00,1.12903,1.1291,1.12879,1.12898,17400000.0
2007-12-07 21:24:00,1.12892,1.12935,1.12888,1.12935,12400000.0
2007-12-07 21:25:00,1.12872,1.12903,1.12872,1.12893,18000000.0
2007-12-07 21:26:00,1.12887,1.12924,1.1288,1.1288,30600000.0
2007-12-07 21:27:00,1.12933,1.12933,1.12876,1.12876,20600000.0
2007-12-07 21:28:00,1.12843,1.12908,1.12843,1.12862,19400000.0
2007-12-07 21:29:00,1.1289,1.1291,1.1286,1.1289,39200000.0
2007-12-07 21:30:00,1.12893,1.12922,1.12893,1.12905,39200000.0
2007-12-07 21:31:00,1.12885,1.12941,1.12873,1.12941,7400000.0
2007-12-07 21:32:00,1.12918,1.12918,1.12879,1.12879,23400000.0
2007-12-07 21:33:00,1.12895,1.12925,1.12895,1.12914,19400000.0
2007-12-07 21:34:00,1.1288,1.1288,1.1284,1.1286,11200000.0
2007-12-07 21:35:00,1.12942,1.12945,1.12892,1.12909,11200000.0
2007-12-07 21:36:00,1.12926,1.12927,1.12882,1.12882,15600000.0
2007-12-07 21:37:00,1.12925,1.1295,1.12908,1.12913,18000000.0
2007-12-07 21:38:00,1.12925,1.1293,1.12917,1.1293,5800000.0
2007-12-07 21:39:00,1.12923,1.12925,1.12921,1.12925,8200000.0
2007-12-07 21:40:00,1.1288,1.1292,1.1286,1.1292,25200000.0
2007-12-07 21:41:00,1.12917,1.12953,1.12917,1.12931,25200000.0
2007-12-07 21:42:00,1.12929,1.12955,1.12928,1.12955,11800000.0
2007-12-07 21:43:00,1.12938,1.12998,1.12905,1.12924,10000000.0
2007-12-07 21:44:00,1.12924,1.12924,1.12912,1.12912,3200000.0
2007-12-07 21:45:00,1.12934,1.12934,1.12885,1.12911,15800000.0
2007-12-07 21:46:00,1.12921,1.12921,1.129,1.129,10600000.0
2007-12-07 21:47:00,1.12913,1.12962,1.12912,1.12922,11000000.0
2007-12-07 21:48:00,1.12927,1.12972,1.12914,1.12928,10400000.0
2007-12-07 21:49:00,1.12947,1.12973,1.12947,1.12973,5200000.0
2007-12-07 21:50:00,1.12969,1.1299,1.12946,1.12946,17000000.0
2007-12-07 21:51:00,1.12913,1.12935,1.12913,1.12916,13400000.0
2007-12-07 21:52:00,1.12899,1.12906,1.12888,1.12888,10600000.0
2007-12-07 21:53:00,1.12882,1.12924,1.12878,1.12896,11200000.0
2007-12-07 21:54:00,1.12898,1.12936,1.12891,1.12936,14000000.0
2007-12-07 21:55:00,1.12963,1.12978,1.12934,1.12978,26200000.0
2007-12-07 21:56:00,1.12919,1.1294,1.12905,1.12923,20600000.0
2007-12-07 21:57:00,1.12929,1.12929,1.12879,1.1292,10600000.0
2007-12-07 21:58:00,1.12925,1.12982,1.12897,1.12982,17000000.0
2007-12-07 21:59:00,1.12982,1.12993,1.1294,1.12965,20200000.0
2007-12-07 22:00:00,1.12931,1.12931,1.12873,1.12873,7600000.0
2007-12-07 22:01:00,1.12856,1.12906,1.12843,1.12906,23400000.0
2007-12-07 22:02:00,1.12887,1.12887,1.12816,1.12833,11600000.0
2007-12-07 22:03:00,1.12809,1.12815,1.12779,1.12807,12000000.0
2007-12-07 22:04:00,1.12812,1.12839,1.12797,1.12833,7800000.0
2007-12-07 22:05:00,1.12801,1.12874,1.128,1.12812,18000000.0
2007-12-07 22:06:00,1.12809,1.12852,1.1279,1.1282,14200000.0
2007-12-07 22:07:00,1.12817,1.12855,1.12801,1.12829,15800000.0
2007-12-07 22:08:00,1.12836,1.12836,1.12812,1.12812,4800000.0
2007-12-07 22:09:00,1.12809,1.12819,1.12792,1.128,11400000.0
2007-12-07 22:10:00,1.12806,1.12806,1.12764,1.1278,12400000.0
2007-12-07 22:11:00,1.12816,1.12816,1.12765,1.12777,12800000.0
2007-12-07 22:12:00,1.12804,1.12818,1.12788,1.12805,18800000.0
2007-12-07 22:13:00,1.12789,1.12818,1.12775,1.12789,32000000.0
2007-12-07 22:14:00,1.12807,1.1281,1.12774,1.12774,10000000.0
2007-12-07 22:15:00,1.12809,1.12854,1.12799,1.12854,8600000.0
2007-12-07 22:16:00,1.12839,1.12839,1.12806,1.12813,17600000.0
2007-12-07 22:17:00,1.12785,1.12785,1.12785,1.12785,2000000.0
2007-12-07 22:18:00,1.12754,1.12797,1.12754,1.12779,11600000.0
2007-12-07 22:19:00,1.12783,1.12783,1.12755,1.12777,15400000.0
2007-12-07 22:20:00,1.12769,1.12793,1.12758,1.12758,16200000.0
2007-12-07 22:21:00,1.12795,1.12815,1.12791,1.12815,17000000.0
2007-12-07 22:22:00,1.12826,1.12874,1.12826,1.12847,8000000.0
2007-12-07 22:23:00,1.12853,1.12884,1.12838,1.1284,13200000.0
2007-12-07 22:24:00,1.12843,1.12854,1.12809,1.1281,19000000.0
2007-12-07 22:25:00,1.12827,1.12841,1.128,1.12841,25200000.0
2007-12-07 22:26:00,1.12831,1.12835,1.12801,1.12835,21200000.0
2007-12-07 22:27:00,1.12845,1.12854,1.12818,1.12839,9000000.0
2007-12-07 22:28:00,1.12855,1.12874,1.12833,1.12833,8800000.0
2007-12-07 22:29:00,1.12807,1.12845,1.12807,1.12811,21200000.0
2007-12-07 22:30:00,1.12808,1.12841,1.12766,1.12841,19400000.0
2007-12-07 22:31:00,1.1284,1.12878,1.12806,1.12806,13000000.0
2007-12-07 22:32:00,1.12775,1.12837,1.12759,1.12817,20600000.0
2007-12-07 22:33:00,1.1279,1.12843,1.1279,1.1281,15200000.0
2007-12-07 22:34:00,1.12814,1.12823,1.12753,1.12823,16000000.0
2007-12-07 22:35:00,1.12793,1.12834,1.12793,1.12834,5800000.0
2007-12-07 22:36:00,1.12798,1.12822,1.12782,1.12817,8400000.0
2007-12-07 22:37:00,1.12779,1.12818,1.1277,1.12815,12400000.0
2007-12-07 22:38:00,1.12831,1.12831,1.128,1.128,12600000.0
2007-12-07 22:39:00,1.12818,1.12862,1.12789,1.12832,11200000.0
2007-12-07 22:40:00,1.12808,1.12886,1.12808,1.12886,17800000.0
2007-12-07 22:41:00,1.1293,1.1293,1.12882,1.12895,16000000.0
2007-12-07 22:42:00,1.12857,1.12898,1.12844,1.12844,16800000.0
2007-12-07 22:43:00,1.12888,1.12891,1.12831,1.12831,10800000.0
2007-12-07 22:44:00,1.12808,1.12846,1.12786,1.12789,12800000.0
2007-12-07 22:45:00,1.12792,1.12801,1.12754,1.12801,15400000.0
2007-12-07 22:46:00,1.12806,1.1282,1.12774,1.12792,18000000.0
2007-12-07 22:47:00,1.1278,1.12833,1.1278,1.12803,10600000.0
2007-12-07 22:48:00,1.12781,1.1283,1.1274,1.1283,17600000.0
2007-12-07 22:49:00,1.12836,1.12884,1.12811,1.12811,26400000.0
2007-12-07 22:50:00,1.12826,1.12883,1.12824,1.12864,18800000.0
2007-12-07 22:51:00,1.12892,1.12892,1.12875,1.12888,6200000.0
2007-12-07 22:52:00,1.12898,1.12901,1.12883,1.12884,13000000.0
2007-12-07 22:53:00,1.12921,1.12921,1.12858,1.12858,21800000.0
2007-12-07 22:54:00,1.12881,1.12886,1.12872,1.1288,20000000.0
2007-12-07 22:55:00,1.1288,1.12899,1.1286,1.12883,10600000.0
2007-12-07 22:56:00,1.12871,1.12909,1.12871,1.12877,15000000.0
2007-12-07 22:57:00,1.12872,1.12913,1.12872,1.12913,12800000.0
2007-12-07 22:58:00,1.12936,1.12959,1.12922,1.12946,28200000.0
2007-12-07 22:59:00,1.12946,1.12967,1.12918,1.12944,23800000.0
2007-12-07 23:00:00,1.12931,1.12931,1.12895,1.12902,13800000.0
2007-12-07 23:01:00,1.12897,1.12916,1.12887,1.12915,37000000.0
2007-12-07 23:02:00,1.12925,1.12963,1.1292,1.12955,25000000.0
2007-12-07 23:03:00,1.12931,1.12952,1.12902,1.12918,31800000.0
2007-12-07 23:04:00,1.12928,1.12957,1.12918,1.12922,22200000.0
2007-12-07 23:05:00,1.12916,1.12937,1.12905,1.12928,19200000.0
2007-12-07 23:06:00,1.12931,1.12931,1.12912,1.12928,20400000.0
2007-12-07 23:07:00,1.12899,1.12959,1.12895,1.12937,11000000.0
2007-12-07 23:08:00,1.12929,1.12954,1.12913,1.12913,13800000.0
2007-12-07 23:09:00,1.1294,1.13012,1.1294,1.12971,21000000.0
2007-12-07 23:10:00,1.12923,1.12925,1.12893,1.12893,11600000.0
2007-12-07 23:11:00,1.12864,1.12935,1.1286,1.12935,12400000.0
2007-12-07 23:12:00,1.12972,1.12997,1.12954,1.12965,20400000.0
2007-12-07 23:13:00,1.12952,1.1301,1.12947,1.1297,17800000.0
2007-12-07 23:14:00,1.12943,1.12972,1.12937,1.12972,4800000.0
2007-12-07 23:15:00,1.12937,1.12971,1.12928,1.12968,19400000.0
2007-12-07 23:16:00,1.1292,1.12962,1.12912,1.12962,6800000.0
2007-12-07 23:17:00,1.12979,1.12998,1.12972,1.12986,11200000.0
2007-12-07 23:18:00,1.12973,1.12987,1.12971,1.12985,6200000.0
2007-12-07 23:19:00,1.12913,1.12967,1.12913,1.12967,16400000.0
2007-12-07 23:21:00,1.12984,1.12993,1.12957,1.12993,19600000.0
2007-12-07 23:22:00,1.12968,1.13006,1.12968,1.12972,33000000.0
2007-12-07 23:23:00,1.1295,1.1298,1.12932,1.12972,25800000.0
2007-12-07 23:24:00,1.1295,1.12967,1.1293,1.12967,13800000.0
2007-12-07 23:25:00,1.12936,1.12958,1.12929,1.12958,10000000.0
2007-12-07 23:26:00,1.12956,1.13007,1.12928,1.12961,17400000.0
2007-12-07 23:27:00,1.12976,1.12976,1.12934,1.12965,13000000.0
2007-12-07 23:28:00,1.1296,1.12968,1.12944,1.12944,18800000.0
2007-12-07 23:29:00,1.12932,1.1297,1.1291,1.1297,11000000.0
2007-12-07 23:30:00,1.1297,1.12996,1.12957,1.12965,10200000.0
2007-12-07 23:31:00,1.12965,1.12988,1.12909,1.12909,29800000.0
2007-12-07 23:33:00,1.12942,1.1298,1.12926,1.12943,14400000.0
2007-12-07 23:34:00,1.12908,1.12967,1.12908,1.12947,22600000.0
2007-12-07 23:35:00,1.12918,1.12976,1.12903,1.12943,7600000.0
2007-12-07 23:36:00,1.12945,1.12945,1.12922,1.12922,15600000.0
2007-12-07 23:37:00,1.12917,1.12932,1.12912,1.12932,22200000.0
2007-12-07 23:40:00,1.12946,1.12946,1.12914,1.12945,13800000.0
2007-12-07 23:41:00,1.1297,1.1297,1.129,1.12925,7600000.0
2007-12-07 23:42:00,1.12876,1.12945,1.12876,1.12897,19800000.0
2007-12-07 23:43:00,1.12921,1.12921,1.12859,1.12881,13800000.0
2007-12-07 23:44:00,1.12885,1.12914,1.12885,1.12914,12800000.0
2007-12-07 23:45:00,1.1291,1.12923,1.1289,1.12923,11400000.0
2007-12-07 23:46:00,1.12895,1.12964,1.1288,1.12964,12400000.0
2007-12-07 23:47:00,1.12918,1.12939,1.12907,1.12939,18400000.0
2007-12-07 23:48:00,1.12927,1.12938,1.12915,1.12915,9600000.0
2007-12-07 23:49:00,1.12919,1.12919,1.1289,1.1289,8800000.0
2007-12-07 23:50:00,1.12856,1.12904,1.1284,1.1286,19600000.0
2007-12-07 23:51:00,1.12789,1.12829,1.12786,1.12786,12400000.0
2007-12-07 23:52:00,1.12826,1.12841,1.12807,1.12822,13200000.0
2007-12-07 23:53:00,1.12809,1.12833,1.12799,1.12803,16800000.0
2007-12-07 23:54:00,1.12771,1.12777,1.12738,1.12777,15000000.0
2007-12-07 23:55:00,1.12774,1.12809,1.12752,1.12768,11200000.0
2007-12-07 23:56:00,1.12759,1.12759,1.12682,1.12693,9800000.0
2007-12-07 23:57:00,1.12613,1.12659,1.12613,1.12654,7400000.0
2007-12-07 23:58:00,1.12686,1.12686,1.12638,1.12682,30400000.0
2007-12-07 23:59:00,1.12708,1.12716,1.12677,1.12696,18200000.0
2007-12-10 00:00:00,1.1305,1.1305,1.1302,1.1302,19000000.0
2007-12-10 00:01:00,1.1305,1.1305,1.1298,1.1298,19000000.0
2007-12-10 00:02:00,1.13,1.1302,1.1297,1.1298,19000000.0
2007-12-10 00:03:00,1.1299,1.1305,1.1299,1.1305,19000000.0
2007-12-10 00:04:00,1.1304,1.1304,1.1303,1.1303,19000000.0
2007-12-10 00:05:00,1.1302,1.1303,1.1301,1.1301,19000000.0
2007-12-10 00:06:00,1.1302,1.1305,1.1297,1.1302,19000000.0
2007-12-10 00:07:00,1.1303,1.1311,1.1302,1.1305,19000000.0
2007-12-10 00:08:00,1.1308,1.1311,1.1299,1.1302,19000000.0
2007-12-10 00:09:00,1.1301,1.1303,1.1301,1.1303,19000000.0
2007-12-10 00:11:00,1.1298,1.1301,1.1298,1.1299,19000000.0
2007-12-10 00:12:00,1.1298,1.1299,1.1298,1.1299,19000000.0
2007-12-10 00:13:00,1.1263,1.12774,1.124,1.12774,19000000.0
2007-12-10 00:14:00,1.12848,1.12875,1.12809,1.12809,11400000.0
2007-12-10 00:15:00,1.12806,1.12877,1.12806,1.12877,18200000.0
2007-12-10 00:16:00,1.12793,1.12848,1.12793,1.1283,8400000.0
2007-12-10 00:17:00,1.1283,1.12844,1.1283,1.12839,10800000.0
2007-12-10 00:18:00,1.12888,1.12888,1.12847,1.12847,7800000.0
2007-12-10 00:19:00,1.12829,1.12848,1.12825,1.12832,9600000.0
2007-12-10 00:20:00,1.1293,1.1295,1.1293,1.1294,22200000.0
2007-12-10 00:21:00,1.1293,1.1293,1.1284,1.1289,22200000.0
2007-12-10 00:22:00,1.12829,1.12862,1.12819,1.12848,22200000.0
2007-12-10 00:23:00,1.12799,1.12863,1.12799,1.12845,17000000.0
2007-12-10 00:24:00,1.12866,1.12908,1.12859,1.12885,16800000.0
2007-12-10 00:25:00,1.12919,1.12974,1.12919,1.12956,18600000.0
2007-12-10 00:26:00,1.12909,1.12933,1.12901,1.12923,18600000.0
2007-12-10 00:27:00,1.12932,1.12968,1.12932,1.12968,8600000.0
2007-12-10 00:28:00,1.12986,1.12986,1.12952,1.12955,9000000.0
2007-12-10 00:29:00,1.12966,1.13014,1.12966,1.12997,25000000.0
2007-12-10 00:30:00,1.12978,1.12978,1.12932,1.12932,24400000.0
2007-12-10 00:31:00,1.12925,1.12995,1.12919,1.12995,23600000.0
2007-12-10 00:32:00,1.1298,1.1301,1.1297,1.1298,18000000.0
2007-12-10 00:33:00,1.12956,1.12978,1.12948,1.12948,18000000.0
2007-12-10 00:34:00,1.1299,1.1299,1.12961,1.12967,14000000.0
2007-12-10 00:35:00,1.12974,1.12992,1.12956,1.1297,21000000.0
2007-12-10 00:36:00,1.12983,1.13038,1.12977,1.12977,13000000.0
2007-12-10 00:37:00,1.12992,1.13039,1.1298,1.12986,23600000.0
2007-12-10 00:38:00,1.12957,1.12972,1.1291,1.1291,4200000.0
2007-12-10 00:39:00,1.12985,1.12985,1.12955,1.12955,9600000.0
2007-12-10 00:40:00,1.12991,1.12995,1.12963,1.12987,13800000.0
2007-12-10 00:41:00,1.13052,1.13066,1.12956,1.12956,8400000.0
2007-12-10 00:42:00,1.12919,1.12964,1.12917,1.1295,20400000.0
2007-12-10 00:43:00,1.12969,1.12969,1.12935,1.12935,20600000.0
2007-12-10 00:44:00,1.12942,1.12959,1.12935,1.12935,25000000.0
2007-12-10 00:45:00,1.12948,1.12973,1.12938,1.12938,16000000.0
2007-12-10 00:46:00,1.12947,1.1297,1.1293,1.12937,12400000.0
2007-12-10 00:47:00,1.12934,1.1299,1.12916,1.1299,16200000.0
2007-12-10 00:48:00,1.12949,1.12959,1.12938,1.12938,9600000.0
2007-12-10 00:49:00,1.12979,1.12979,1.12925,1.12945,20400000.0
2007-12-10 00:50:00,1.1291,1.12975,1.1291,1.12949,19000000.0
2007-12-10 00:51:00,1.12963,1.12963,1.129,1.12913,19000000.0
2007-12-10 00:52:00,1.12897,1.12965,1.12881,1.12965,12600000.0
2007-12-10 00:53:00,1.1291,1.12936,1.1289,1.12919,24200000.0
2007-12-10 00:54:00,1.12948,1.12959,1.12883,1.12959,13800000.0
2007-12-10 00:55:00,1.12978,1.12978,1.12904,1.12924,32000000.0
2007-12-10 00:56:00,1.12937,1.12971,1.12926,1.12926,10200000.0
2007-12-10 00:57:00,1.12953,1.12968,1.12937,1.12944,7400000.0
2007-12-10 00:58:00,1.1298,1.12985,1.12966,1.12972,25200000.0
2007-12-10 00:59:00,1.13016,1.13029,1.12951,1.12969,17600000.0
2007-12-10 01:00:00,1.12963,1.12983,1.12955,1.12973,29200000.0
2007-12-10 01:01:00,1.12971,1.13012,1.12953,1.12953,9200000.0
2007-12-10 01:02:00,1.12942,1.12961,1.12919,1.12919,7400000.0
2007-12-10 01:03:00,1.12935,1.12995,1.12913,1.12995,12200000.0
2007-12-10 01:04:00,1.12986,1.12986,1.12917,1.12917,8400000.0
2007-12-10 01:05:00,1.12979,1.12979,1.12953,1.12958,25000000.0
2007-12-10 01:06:00,1.12956,1.12981,1.12946,1.12981,10600000.0
2007-12-10 01:07:00,1.13013,1.13051,1.12951,1.13006,13800000.0
2007-12-10 01:08:00,1.1301,1.1301,1.12955,1.12969,16000000.0
2007-12-10 01:09:00,1.1294,1.12973,1.1294,1.12963,17600000.0
2007-12-10 01:10:00,1.12931,1.12951,1.12909,1.12918,20600000.0
2007-12-10 01:11:00,1.12935,1.12944,1.12894,1.12944,10600000.0
2007-12-10 01:12:00,1.12921,1.12966,1.12902,1.12933,14600000.0
2007-12-10 01:13:00,1.12908,1.12934,1.12906,1.12907,12600000.0
2007-12-10 01:14:00,1.12905,1.12905,1.12852,1.12852,10400000.0
2007-12-10 01:15:00,1.12857,1.12895,1.12822,1.12822,13600000.0
2007-12-10 01:16:00,1.1286,1.12923,1.1286,1.12905,13200000.0
2007-12-10 01:17:00,1.12898,1.12952,1.12889,1.12907,7200000.0
2007-12-10 01:18:00,1.12869,1.12886,1.12836,1.12886,10600000.0
2007-12-10 01:19:00,1.1305,1.1306,1.1304,1.1304,12200000.0
2007-12-10 01:20:00,1.12907,1.12909,1.12857,1.12881,12200000.0
2007-12-10 01:21:00,1.12874,1.12898,1.12829,1.12853,9800000.0
2007-12-10 01:22:00,1.12814,1.12889,1.12814,1.12844,21200000.0
2007-12-10 01:23:00,1.12825,1.12883,1.12801,1.12844,14600000.0
2007-12-10 01:24:00,1.12884,1.12884,1.12829,1.12872,3600000.0
2007-12-10 01:25:00,1.12868,1.12898,1.12868,1.12889,19600000.0
2007-12-10 01:26:00,1.12888,1.12929,1.12881,1.12928,22400000.0
2007-12-10 01:27:00,1.12913,1.12913,1.12879,1.12902,17400000.0
2007-12-10 01:28:00,1.12882,1.12895,1.12868,1.12895,11800000.0
2007-12-10 01:29:00,1.12955,1.12993,1.12926,1.12987,15400000.0
2007-12-10 01:30:00,1.12962,1.12997,1.12915,1.12915,20200000.0
2007-12-10 01:31:00,1.12947,1.12974,1.12945,1.12972,13000000.0
2007-12-10 01:32:00,1.12963,1.12963,1.12922,1.12922,13800000.0
2007-12-10 01:33:00,1.12939,1.1294,1.12912,1.1294,11000000.0
2007-12-10 01:34:00,1.12948,1.12969,1.12948,1.12949,25200000.0
2007-12-10 01:35:00,1.12925,1.12966,1.12925,1.12953,18600000.0
2007-12-10 01:36:00,1.12961,1.12979,1.1295,1.12964,19600000.0
2007-12-10 01:37:00,1.12955,1.12978,1.12955,1.12978,11400000.0
2007-12-10 01:38:00,1.12958,1.13018,1.12958,1.12965,27400000.0
2007-12-10 01:39:00,1.12996,1.13,1.12968,1.12968,13000000.0
2007-12-10 01:40:00,1.1304,1.1304,1.1301,1.1302,6800000.0
2007-12-10 01:41:00,1.13003,1.13003,1.12925,1.12958,6800000.0
2007-12-10 01:42:00,1.12939,1.13008,1.12939,1.13008,25200000.0
2007-12-10 01:43:00,1.12987,1.13007,1.1296,1.1296,20400000.0
2007-12-10 01:44:00,1.12994,1.13001,1.12967,1.12971,17400000.0
2007-12-10 01:45:00,1.1306,1.1306,1.1306,1.1306,8400000.0
2007-12-10 01:46:00,1.1297,1.12996,1.12964,1.12989,8400000.0
2007-12-10 01:47:00,1.12998,1.13024,1.12991,1.13024,10000000.0
2007-12-10 01:48:00,1.12957,1.13005,1.12932,1.13005,26200000.0
2007-12-10 01:49:00,1.1297,1.13018,1.12962,1.12989,11800000.0
2007-12-10 01:50:00,1.13022,1.13022,1.12959,1.12959,7000000.0
2007-12-10 01:51:00,1.13017,1.13017,1.12977,1.13008,19600000.0
2007-12-10 01:52:00,1.1299,1.1299,1.12967,1.12968,9600000.0
2007-12-10 01:53:00,1.13007,1.13032,1.1299,1.13019,21000000.0
2007-12-10 01:54:00,1.12974,1.13017,1.12955,1.12982,17200000.0
2007-12-10 01:55:00,1.13,1.13004,1.12954,1.12954,10600000.0
2007-12-10 01:56:00,1.12947,1.12991,1.12947,1.1297,19200000.0
2007-12-10 01:57:00,1.1299,1.1299,1.12987,1.12987,2600000.0
2007-12-10 01:58:00,1.1299,1.13025,1.12977,1.13025,8800000.0
2007-12-10 01:59:00,1.12993,1.13002,1.12979,1.12981,10200000.0
2007-12-10 02:00:00,1.12956,1.12966,1.12931,1.12948,17800000.0
2007-12-10 02:01:00,1.12992,1.13027,1.12963,1.12999,19600000.0
2007-12-10 02:02:00,1.1308,1.131,1.1308,1.131,4600000.0
2007-12-10 02:03:00,1.13002,1.13002,1.12979,1.12979,4600000.0
2007-12-10 02:04:00,1.12968,1.12979,1.12953,1.12977,10800000.0
2007-12-10 02:05:00,1.12972,1.13016,1.12944,1.12958,13400000.0
2007-12-10 02:06:00,1.12977,1.12983,1.12945,1.1297,14200000.0
2007-12-10 02:07:00,1.12958,1.12987,1.12958,1.12987,13000000.0
2007-12-10 02:08:00,1.13005,1.13005,1.12971,1.12984,10600000.0
2007-12-10 02:09:00,1.1311,1.1311,1.1308,1.1308,14800000.0
2007-12-10 02:10:00,1.12923,1.13002,1.12923,1.12982,14800000.0
2007-12-10 02:11:00,1.1301,1.1301,1.12957,1.12977,16200000.0
2007-12-10 02:12:00,1.13015,1.13015,1.12958,1.12973,13600000.0
2007-12-10 02:13:00,1.1314,1.1318,1.1314,1.1315,15400000.0
2007-12-10 02:14:00,1.1298,1.13024,1.12957,1.13024,15400000.0
2007-12-10 02:15:00,1.12951,1.12977,1.12942,1.12977,17600000.0
2007-12-10 02:16:00,1.12931,1.12983,1.12931,1.12964,22400000.0
2007-12-10 02:17:00,1.13029,1.13068,1.12974,1.12974,18400000.0
2007-12-10 02:18:00,1.12958,1.13013,1.12922,1.13013,15200000.0
2007-12-10 02:19:00,1.12981,1.13015,1.1297,1.1298,22200000.0
2007-12-10 02:20:00,1.12971,1.12995,1.12971,1.12995,16400000.0
2007-12-10 02:21:00,1.12958,1.13031,1.12949,1.12949,32200000.0
2007-12-10 02:22:00,1.12968,1.1299,1.12968,1.1299,14800000.0
2007-12-10 02:23:00,1.1301,1.1301,1.12973,1.12999,8400000.0
2007-12-10 02:24:00,1.13015,1.13019,1.12996,1.12996,7400000.0
2007-12-10 02:25:00,1.12976,1.12989,1.12955,1.12956,15800000.0
2007-12-10 02:26:00,1.12969,1.12987,1.12955,1.12987,25400000.0
2007-12-10 02:27:00,1.12966,1.12998,1.12932,1.12933,14200000.0
2007-12-10 02:28:00,1.12955,1.12956,1.12917,1.12917,30800000.0
2007-12-10 02:29:00,1.1291,1.12947,1.12902,1.12924,17600000.0
2007-12-10 02:30:00,1.12959,1.12959,1.12863,1.12916,12400000.0
2007-12-10 02:31:00,1.12886,1.12925,1.12885,1.12885,11200000.0
2007-12-10 02:32:00,1.12889,1.12959,1.12889,1.12959,20600000.0
2007-12-10 02:33:00,1.12971,1.12991,1.12964,1.12964,19000000.0
2007-12-10 02:34:00,1.12966,1.12975,1.12953,1.12953,15400000.0
2007-12-10 02:35:00,1.1317,1.1318,1.1317,1.1317,26200000.0
2007-12-10 02:36:00,1.12913,1.12954,1.12902,1.12945,26200000.0
2007-12-10 02:37:00,1.12971,1.13021,1.12957,1.12957,10400000.0
2007-12-10 02:38:00,1.13019,1.13039,1.12983,1.13004,17000000.0
2007-12-10 02:39:00,1.1318,1.1318,1.1317,1.1317,8800000.0
2007-12-10 02:40:00,1.1299,1.12999,1.1298,1.1298,8800000.0
2007-12-10 02:41:00,1.1299,1.12992,1.12943,1.12987,9400000.0
2007-12-10 02:42:00,1.13017,1.13025,1.12973,1.12973,14800000.0
2007-12-10 02:43:00,1.12993,1.13013,1.12978,1.12978,20000000.0
2007-12-10 02:44:00,1.12946,1.12991,1.12946,1.12991,12000000.0
2007-12-10 02:45:00,1.1299,1.13022,1.1299,1.13007,8200000.0
2007-12-10 02:46:00,1.12985,1.13028,1.12981,1.13021,24600000.0
2007-12-10 02:47:00,1.1305,1.13055,1.13008,1.13037,14800000.0
2007-12-10 02:48:00,1.12988,1.1303,1.12939,1.1303,11200000.0
2007-12-10 02:49:00,1.13023,1.13072,1.13023,1.13034,8800000.0
2007-12-10 02:50:00,1.1303,1.13047,1.13005,1.13005,19800000.0
2007-12-10 02:51:00,1.13028,1.13074,1.13017,1.13027,13000000.0
2007-12-10 02:52:00,1.12988,1.13072,1.12962,1.13072,18800000.0
2007-12-10 02:53:00,1.13068,1.13068,1.13043,1.13063,15600000.0
2007-12-10 02:54:00,1.13075,1.13106,1.13068,1.13078,18000000.0
2007-12-10 02:55:00,1.12985,1.13045,1.12981,1.13045,10000000.0
2007-12-10 02:56:00,1.13055,1.13067,1.13039,1.13067,21400000.0
2007-12-10 02:57:00,1.13047,1.13073,1.13047,1.13065,6800000.0
2007-12-10 02:58:00,1.13089,1.13152,1.13089,1.13124,16200000.0
2007-12-10 02:59:00,1.1308,1.1308,1.13053,1.1306,17000000.0
2007-12-10 03:00:00,1.13062,1.13087,1.13036,1.13087,28200000.0
2007-12-10 03:01:00,1.13047,1.13051,1.13029,1.13046,10200000.0
2007-12-10 03:02:00,1.13027,1.13072,1.13027,1.13072,13400000.0
2007-12-10 03:03:00,1.13029,1.13069,1.13029,1.13035,12000000.0
2007-12-10 03:04:00,1.13039,1.13083,1.1303,1.13083,13000000.0
2007-12-10 03:05:00,1.1303,1.1307,1.12995,1.1307,18400000.0
2007-12-10 03:06:00,1.13044,1.13061,1.13008,1.13011,21000000.0
2007-12-10 03:07:00,1.1306,1.13066,1.13016,1.1303,10600000.0
2007-12-10 03:08:00,1.13027,1.1307,1.13011,1.1307,32600000.0
2007-12-10 03:09:00,1.13041,1.13091,1.12979,1.12979,31800000.0
2007-12-10 03:10:00,1.13019,1.13046,1.12996,1.13046,16800000.0
2007-12-10 03:11:00,1.1299,1.13021,1.1299,1.13015,8200000.0
2007-12-10 03:12:00,1.13102,1.13102,1.13043,1.13097,11200000.0
2007-12-10 03:13:00,1.13125,1.13144,1.13092,1.1313,19400000.0
2007-12-10 03:14:00,1.13102,1.13122,1.13071,1.131,26600000.0
2007-12-10 03:15:00,1.1308,1.13102,1.13072,1.13073,16000000.0
2007-12-10 03:16:00,1.13059,1.13099,1.13059,1.13099,19200000.0
2007-12-10 03:17:00,1.1311,1.13136,1.131,1.131,15400000.0
2007-12-10 03:18:00,1.13084,1.13149,1.13082,1.13107,8600000.0
2007-12-10 03:19:00,1.13089,1.13138,1.13089,1.13138,13800000.0
2007-12-10 03:20:00,1.13102,1.13173,1.13094,1.13173,12000000.0
2007-12-10 03:21:00,1.13113,1.13161,1.13113,1.13123,4400000.0
2007-12-10 03:22:00,1.13137,1.13197,1.13132,1.13145,29600000.0
2007-12-10 03:23:00,1.13137,1.13184,1.13137,1.13153,19400000.0
2007-12-10 03:24:00,1.13132,1.13146,1.13107,1.13107,20400000.0
2007-12-10 03:25:00,1.13125,1.13143,1.13121,1.13143,30200000.0
2007-12-10 03:26:00,1.1312,1.13145,1.13114,1.13114,15400000.0
2007-12-10 03:27:00,1.131,1.13161,1.13082,1.13137,33200000.0
2007-12-10 03:28:00,1.13156,1.13164,1.13121,1.13126,19400000.0
2007-12-10 03:29:00,1.13143,1.13173,1.13121,1.13156,34800000.0
2007-12-10 03:30:00,1.13149,1.13171,1.13114,1.13146,12800000.0
2007-12-10 03:31:00,1.13137,1.13163,1.13137,1.13163,8400000.0
2007-12-10 03:32:00,1.13143,1.13143,1.13115,1.13115,9800000.0
2007-12-10 03:33:00,1.13123,1.13123,1.13083,1.13084,12400000.0
2007-12-10 03:34:00,1.13105,1.13123,1.13083,1.13112,13400000.0
2007-12-10 03:35:00,1.13113,1.13147,1.13108,1.13115,9600000.0
2007-12-10 03:36:00,1.13086,1.13115,1.13086,1.13086,18200000.0
2007-12-10 03:37:00,1.13136,1.13136,1.13089,1.13103,29000000.0
2007-12-10 03:38:00,1.13112,1.13123,1.13103,1.13123,7400000.0
2007-12-10 03:39:00,1.13116,1.13132,1.13102,1.13132,7400000.0
2007-12-10 03:40:00,1.13128,1.13152,1.13126,1.13134,7400000.0
2007-12-10 03:41:00,1.13139,1.1315,1.13123,1.13149,7800000.0
2007-12-10 03:42:00,1.1328,1.1328,1.1326,1.1326,9000000.0
2007-12-10 03:43:00,1.13145,1.13156,1.13112,1.13112,9000000.0
2007-12-10 03:44:00,1.13188,1.13188,1.13114,1.13128,20200000.0
2007-12-10 03:45:00,1.13129,1.13189,1.13129,1.13159,10200000.0
2007-12-10 03:46:00,1.13149,1.13163,1.13129,1.13139,16800000.0
2007-12-10 03:47:00,1.1322,1.1323,1.1321,1.1322,17600000.0
2007-12-10 03:48:00,1.13169,1.13176,1.1315,1.13152,17600000.0
2007-12-10 03:49:00,1.13167,1.13212,1.13143,1.13143,11400000.0
2007-12-10 03:50:00,1.13148,1.13155,1.13129,1.13129,12200000.0
2007-12-10 03:51:00,1.13155,1.13178,1.13119,1.13119,9000000.0
2007-12-10 03:52:00,1.13139,1.13147,1.13108,1.13108,12400000.0
2007-12-10 03:53:00,1.1319,1.1322,1.1319,1.1321,17200000.0
2007-12-10 03:54:00,1.13169,1.13169,1.13098,1.13132,17200000.0
2007-12-10 03:55:00,1.13115,1.13181,1.13115,1.13166,8400000.0
2007-12-10 03:56:00,1.13173,1.13207,1.13164,1.13207,12400000.0
2007-12-10 03:57:00,1.13204,1.13247,1.13196,1.13247,20200000.0
2007-12-10 03:58:00,1.13203,1.13246,1.13184,1.13184,15000000.0
2007-12-10 03:59:00,1.13147,1.13217,1.13147,1.13217,7800000.0
2007-12-10 04:00:00,1.13208,1.13222,1.13182,1.13216,11000000.0
2007-12-10 04:01:00,1.13219,1.1326,1.13189,1.13226,21000000.0
2007-12-10 04:02:00,1.13199,1.13206,1.13154,1.13154,6800000.0
2007-12-10 04:03:00,1.13188,1.13188,1.13131,1.13158,28800000.0
2007-12-10 04:04:00,1.13155,1.13201,1.1315,1.13152,13000000.0
2007-12-10 04:05:00,1.13148,1.13165,1.13135,1.13165,14800000.0
2007-12-10 04:06:00,1.13186,1.13186,1.13149,1.13153,22200000.0
2007-12-10 04:07:00,1.13131,1.13159,1.13119,1.13159,26000000.0
2007-12-10 04:08:00,1.13103,1.13164,1.13103,1.13149,12400000.0
2007-12-10 04:09:00,1.13172,1.13217,1.13157,1.13177,27600000.0
2007-12-10 04:10:00,1.132,1.13214,1.13194,1.13214,13200000.0
2007-12-10 04:11:00,1.13215,1.13219,1.13197,1.13198,14200000.0
2007-12-10 04:12:00,1.13174,1.13184,1.13166,1.13183,15400000.0
2007-12-10 04:13:00,1.13215,1.13215,1.13145,1.13175,24400000.0
2007-12-10 04:14:00,1.1319,1.132,1.1314,1.1317,13800000.0
2007-12-10 04:15:00,1.1318,1.1319,1.1317,1.1319,13800000.0
2007-12-10 04:16:00,1.13168,1.13202,1.13147,1.13202,13800000.0
2007-12-10 04:17:00,1.13188,1.13244,1.13185,1.13202,30200000.0
2007-12-10 04:18:00,1.13238,1.13238,1.13179,1.13231,20400000.0
2007-12-10 04:19:00,1.13186,1.13193,1.1315,1.13175,15000000.0
2007-12-10 04:20:00,1.13158,1.13182,1.1314,1.13148,10600000.0
2007-12-10 04:21:00,1.13164,1.13176,1.13147,1.13176,11600000.0
2007-12-10 04:22:00,1.13171,1.13175,1.13161,1.13163,10800000.0
2007-12-10 04:23:00,1.1316,1.13181,1.1316,1.13178,9000000.0
2007-12-10 04:24:00,1.13173,1.13235,1.13163,1.13172,10200000.0
2007-12-10 04:25:00,1.13184,1.13207,1.13151,1.13151,7400000.0
2007-12-10 04:26:00,1.13199,1.13235,1.13184,1.13195,20000000.0
2007-12-10 04:27:00,1.13219,1.13235,1.1319,1.13226,28200000.0
2007-12-10 04:28:00,1.13221,1.13226,1.13185,1.13185,11600000.0
2007-12-10 04:29:00,1.1319,1.132,1.1319,1.132,10200000.0
2007-12-10 04:30:00,1.1321,1.1321,1.132,1.132,10200000.0
2007-12-10 04:31:00,1.13154,1.13188,1.13154,1.13188,10200000.0
2007-12-10 04:32:00,1.13199,1.13212,1.13162,1.13212,19400000.0
2007-12-10 04:33:00,1.13207,1.13234,1.13167,1.13202,17600000.0
2007-12-10 04:34:00,1.13216,1.13216,1.13192,1.13194,12000000.0
2007-12-10 04:35:00,1.13211,1.13216,1.13188,1.13203,12400000.0
2007-12-10 04:36:00,1.13208,1.13217,1.13177,1.13183,23200000.0
2007-12-10 04:37:00,1.13173,1.13198,1.13162,1.13162,19800000.0
2007-12-10 04:38:00,1.13194,1.13194,1.13158,1.1316,12200000.0
2007-12-10 04:39:00,1.13165,1.13179,1.1316,1.13179,17400000.0
2007-12-10 04:40:00,1.13178,1.13198,1.13135,1.13135,18200000.0
2007-12-10 04:41:00,1.13186,1.13222,1.13186,1.13221,14000000.0
2007-12-10 04:42:00,1.13244,1.13251,1.13209,1.13215,12800000.0
2007-12-10 04:43:00,1.1321,1.13228,1.13173,1.13174,6800000.0
2007-12-10 04:44:00,1.13228,1.13246,1.13199,1.13214,11600000.0
2007-12-10 04:45:00,1.1317,1.1319,1.1317,1.1319,20600000.0
2007-12-10 04:46:00,1.13182,1.13208,1.13148,1.13152,20600000.0
2007-12-10 04:47:00,1.13157,1.13192,1.13148,1.13166,13000000.0
2007-12-10 04:48:00,1.13155,1.13167,1.13136,1.13136,16800000.0
2007-12-10 04:49:00,1.13145,1.13174,1.13136,1.13152,13800000.0
2007-12-10 04:50:00,1.13204,1.13233,1.13172,1.13172,16000000.0
2007-12-10 04:51:00,1.13162,1.13207,1.13162,1.13187,15400000.0
2007-12-10 04:52:00,1.13185,1.13198,1.13151,1.13159,13000000.0
2007-12-10 04:53:00,1.13148,1.13166,1.13128,1.13166,11800000.0
2007-12-10 04:54:00,1.13166,1.13174,1.1313,1.13146,19600000.0
2007-12-10 04:55:00,1.13161,1.13197,1.13155,1.13158,11600000.0
2007-12-10 04:56:00,1.13159,1.13199,1.13137,1.13186,29200000.0
2007-12-10 04:57:00,1.13151,1.13179,1.13127,1.13136,10600000.0
2007-12-10 04:58:00,1.13156,1.13156,1.13135,1.13148,23000000.0
2007-12-10 04:59:00,1.1316,1.1316,1.13149,1.13156,8800000.0
2007-12-10 05:00:00,1.1307,1.1309,1.1307,1.1308,15400000.0
2007-12-10 05:01:00,1.13163,1.13178,1.13138,1.13145,15400000.0
2007-12-10 05:02:00,1.13136,1.13157,1.13136,1.13138,5600000.0
2007-12-10 05:03:00,1.1313,1.1313,1.13126,1.13126,2600000.0
2007-12-10 05:04:00,1.13147,1.13195,1.13138,1.13185,10000000.0
2007-12-10 05:05:00,1.1316,1.1316,1.13117,1.13117,20400000.0
2007-12-10 05:06:00,1.13068,1.13163,1.13068,1.13163,25600000.0
2007-12-10 05:07:00,1.13149,1.13173,1.13149,1.13165,11000000.0
2007-12-10 05:08:00,1.13168,1.13168,1.13113,1.13113,9800000.0
2007-12-10 05:09:00,1.13117,1.13151,1.13109,1.13151,25000000.0
2007-12-10 05:10:00,1.13148,1.13218,1.13138,1.13156,12600000.0
2007-12-10 05:11:00,1.13176,1.13176,1.13103,1.13138,14600000.0
2007-12-10 05:12:00,1.13152,1.13179,1.13135,1.13135,12800000.0
2007-12-10 05:13:00,1.13133,1.13174,1.13111,1.13135,14600000.0
2007-12-10 05:14:00,1.13162,1.13166,1.1313,1.13149,11200000.0
2007-12-10 05:15:00,1.13141,1.13177,1.13098,1.13112,12400000.0
2007-12-10 05:16:00,1.13127,1.13127,1.1312,1.1312,2600000.0
2007-12-10 05:17:00,1.13125,1.13147,1.13104,1.13104,21000000.0
2007-12-10 05:18:00,1.1308,1.1308,1.1305,1.1305,20000000.0
2007-12-10 05:19:00,1.13123,1.13137,1.13116,1.13124,20000000.0
2007-12-10 05:20:00,1.13139,1.13156,1.13078,1.1312,20000000.0
2007-12-10 05:21:00,1.13115,1.13148,1.13113,1.1314,16400000.0
2007-12-10 05:22:00,1.1306,1.1306,1.1306,1.1306,12000000.0
2007-12-10 05:23:00,1.13143,1.13143,1.13138,1.13138,12000000.0
2007-12-10 05:24:00,1.1307,1.1307,1.1305,1.1307,21000000.0
2007-12-10 05:25:00,1.1305,1.1307,1.1305,1.1305,21000000.0
2007-12-10 05:26:00,1.13117,1.13133,1.13087,1.13087,21000000.0
2007-12-10 05:27:00,1.13127,1.13162,1.13124,1.13134,22800000.0
2007-12-10 05:28:00,1.13137,1.13167,1.13132,1.13132,12400000.0
2007-12-10 05:29:00,1.13165,1.13165,1.13096,1.13133,15600000.0
2007-12-10 05:30:00,1.13127,1.13168,1.13124,1.13128,10200000.0
2007-12-10 05:31:00,1.13135,1.13172,1.13135,1.13153,11400000.0
2007-12-10 05:32:00,1.13153,1.13153,1.13111,1.13111,13000000.0
2007-12-10 05:33:00,1.13118,1.13132,1.13084,1.13102,26800000.0
2007-12-10 05:34:00,1.13065,1.13117,1.13045,1.13117,16600000.0
2007-12-10 05:35:00,1.13115,1.13132,1.13107,1.13132,11800000.0
2007-12-10 05:36:00,1.1312,1.13167,1.13114,1.13141,12400000.0
2007-12-10 05:37:00,1.13148,1.13166,1.13134,1.13134,9800000.0
2007-12-10 05:38:00,1.1317,1.1319,1.1316,1.1316,22400000.0
2007-12-10 05:39:00,1.13137,1.1314,1.13108,1.13108,22400000.0
2007-12-10 05:40:00,1.13132,1.13137,1.13115,1.13134,7800000.0
2007-12-10 05:41:00,1.13138,1.13159,1.13127,1.13127,27000000.0
2007-12-10 05:42:00,1.13139,1.13139,1.13128,1.13128,9000000.0
2007-12-10 05:43:00,1.1315,1.1324,1.1315,1.1324,10800000.0
2007-12-10 05:44:00,1.1323,1.1323,1.1321,1.1321,10800000.0
2007-12-10 05:45:00,1.13095,1.13154,1.13095,1.13154,10800000.0
2007-12-10 05:46:00,1.13118,1.13126,1.13064,1.13064,17200000.0
2007-12-10 05:47:00,1.13057,1.1308,1.13044,1.1308,15000000.0
2007-12-10 05:48:00,1.13096,1.1312,1.13075,1.13075,8800000.0
2007-12-10 05:49:00,1.13066,1.13108,1.13061,1.13089,16800000.0
2007-12-10 05:50:00,1.13061,1.1308,1.13053,1.13069,10800000.0
2007-12-10 05:51:00,1.13062,1.1307,1.13062,1.1307,3600000.0
2007-12-10 05:52:00,1.13061,1.13101,1.1305,1.13082,17800000.0
2007-12-10 05:53:00,1.13051,1.13081,1.13021,1.13039,13000000.0
2007-12-10 05:54:00,1.13039,1.13081,1.13009,1.13016,15200000.0
2007-12-10 05:55:00,1.13058,1.1306,1.13019,1.13031,9000000.0
2007-12-10 05:56:00,1.13049,1.13066,1.13022,1.13053,17000000.0
2007-12-10 05:57:00,1.13052,1.1308,1.13023,1.1308,28600000.0
2007-12-10 05:58:00,1.13029,1.13029,1.13008,1.13008,9600000.0
2007-12-10 05:59:00,1.13011,1.13044,1.1299,1.13009,8000000.0
2007-12-10 06:00:00,1.13033,1.13056,1.12989,1.13049,9800000.0
2007-12-10 06:01:00,1.13047,1.13047,1.12964,1.13006,17800000.0
2007-12-10 06:02:00,1.13023,1.13052,1.13011,1.13052,18600000.0
2007-12-10 06:03:00,1.13031,1.1304,1.13004,1.13014,14400000.0
2007-12-10 06:04:00,1.13067,1.13067,1.1302,1.13045,13400000.0
2007-12-10 06:05:00,1.13042,1.13042,1.13005,1.13016,27000000.0
2007-12-10 06:06:00,1.13006,1.13023,1.12985,1.13007,8800000.0
2007-12-10 06:07:00,1.1302,1.13026,1.13015,1.13026,5800000.0
2007-12-10 06:08:00,1.13013,1.13023,1.13005,1.13005,7800000.0
2007-12-10 06:09:00,1.13007,1.13045,1.13001,1.13025,8800000.0
2007-12-10 06:10:00,1.13031,1.13031,1.13014,1.13014,12200000.0
2007-12-10 06:11:00,1.13,1.13046,1.12998,1.13018,7400000.0
2007-12-10 06:12:00,1.13027,1.13062,1.13015,1.13015,14200000.0
2007-12-10 06:13:00,1.13016,1.1304,1.13016,1.13027,7600000.0
2007-12-10 06:14:00,1.13005,1.13028,1.12975,1.13028,10800000.0
2007-12-10 06:15:00,1.13019,1.13037,1.13019,1.13037,3200000.0
2007-12-10 06:16:00,1.13015,1.1307,1.12977,1.13026,17600000.0
2007-12-10 06:17:00,1.13047,1.13047,1.13005,1.13005,14800000.0
2007-12-10 06:18:00,1.13013,1.13041,1.13013,1.13013,13200000.0
2007-12-10 06:19:00,1.1298,1.13037,1.1298,1.12995,11800000.0
2007-12-10 06:20:00,1.13017,1.13026,1.13014,1.13014,7400000.0
2007-12-10 06:21:00,1.1317,1.1317,1.1317,1.1317,8800000.0
2007-12-10 06:23:00,1.12996,1.13045,1.12996,1.13027,8800000.0
2007-12-10 06:24:00,1.13002,1.13033,1.12972,1.13015,10200000.0
2007-12-10 06:26:00,1.13011,1.13011,1.12979,1.13008,29600000.0
2007-12-10 06:27:00,1.12986,1.13028,1.12986,1.13021,11200000.0
2007-12-10 06:28:00,1.13047,1.13047,1.1301,1.13016,14400000.0
2007-12-10 06:29:00,1.1304,1.13049,1.13016,1.13016,8200000.0
2007-12-10 06:30:00,1.13016,1.13016,1.12976,1.12976,14000000.0
2007-12-10 06:31:00,1.12982,1.13013,1.1295,1.1295,11600000.0
2007-12-10 06:32:00,1.12995,1.13044,1.12995,1.13044,8600000.0
2007-12-10 06:33:00,1.12992,1.13022,1.12992,1.12997,11600000.0
2007-12-10 06:34:00,1.13027,1.13069,1.13027,1.13038,15000000.0
2007-12-10 06:35:00,1.13102,1.13102,1.13046,1.1306,12800000.0
2007-12-10 06:36:00,1.13102,1.13126,1.13093,1.13115,25200000.0
2007-12-10 06:37:00,1.13101,1.13113,1.13068,1.13099,24200000.0
2007-12-10 06:38:00,1.13153,1.13164,1.13113,1.13116,9400000.0
2007-12-10 06:39:00,1.13105,1.13122,1.1308,1.13089,13000000.0
2007-12-10 06:40:00,1.13094,1.1313,1.13094,1.13111,17600000.0
2007-12-10 06:41:00,1.13117,1.13117,1.13074,1.13103,5600000.0
2007-12-10 06:42:00,1.13161,1.13183,1.13085,1.13127,25600000.0
2007-12-10 06:43:00,1.13131,1.13155,1.13131,1.13155,21400000.0
2007-12-10 06:44:00,1.13166,1.13173,1.13144,1.13157,16800000.0
2007-12-10 06:45:00,1.1314,1.13192,1.1314,1.13183,11000000.0
2007-12-10 06:46:00,1.13167,1.13194,1.1315,1.13158,10000000.0
2007-12-10 06:47:00,1.13136,1.13178,1.13136,1.13167,11800000.0
2007-12-10 06:48:00,1.13189,1.13189,1.13151,1.13159,14000000.0
2007-12-10 06:49:00,1.13189,1.13207,1.13183,1.13191,18200000.0
2007-12-10 06:50:00,1.13187,1.13194,1.13165,1.13177,26600000.0
2007-12-10 06:51:00,1.13176,1.13189,1.13169,1.13169,8600000.0
2007-12-10 06:52:00,1.1316,1.13211,1.13147,1.13147,24800000.0
2007-12-10 06:53:00,1.13169,1.13182,1.1313,1.1313,15400000.0
2007-12-10 06:54:00,1.13147,1.13172,1.13147,1.13163,30400000.0
2007-12-10 06:55:00,1.13192,1.13203,1.13163,1.13187,18600000.0
2007-12-10 06:56:00,1.13178,1.13232,1.13134,1.13228,9200000.0
2007-12-10 06:57:00,1.13252,1.13252,1.13212,1.13233,25200000.0
2007-12-10 06:58:00,1.13218,1.13236,1.1319,1.13218,25000000.0
2007-12-10 06:59:00,1.13253,1.13253,1.1321,1.13224,16200000.0
2007-12-10 07:00:00,1.1312,1.1314,1.131,1.1313,31400000.0
2007-12-10 07:01:00,1.13212,1.13213,1.13154,1.13174,31400000.0
2007-12-10 07:02:00,1.1311,1.1323,1.131,1.1317,17600000.0
2007-12-10 07:03:00,1.13185,1.13185,1.13131,1.13131,17600000.0
2007-12-10 07:04:00,1.13147,1.13195,1.13147,1.13175,11600000.0
2007-12-10 07:05:00,1.13193,1.1323,1.13174,1.13178,16800000.0
2007-12-10 07:06:00,1.13203,1.13203,1.1318,1.13187,17800000.0
2007-12-10 07:07:00,1.13183,1.13183,1.13123,1.13171,8400000.0
2007-12-10 07:08:00,1.13195,1.132,1.13161,1.13196,6800000.0
2007-12-10 07:09:00,1.13155,1.1316,1.13145,1.13148,8400000.0
2007-12-10 07:10:00,1.13179,1.13219,1.13179,1.13199,14400000.0
2007-12-10 07:11:00,1.13192,1.13207,1.1318,1.13185,15600000.0
2007-12-10 07:12:00,1.1317,1.13198,1.13157,1.13159,13600000.0
2007-12-10 07:13:00,1.13154,1.13182,1.1315,1.13174,7400000.0
2007-12-10 07:14:00,1.13154,1.13168,1.13137,1.13137,26600000.0
2007-12-10 07:15:00,1.13145,1.13145,1.13115,1.13135,3600000.0
2007-12-10 07:16:00,1.1318,1.132,1.1317,1.1319,15200000.0
2007-12-10 07:17:00,1.13159,1.13159,1.13129,1.13132,15200000.0
2007-12-10 07:18:00,1.1318,1.132,1.1317,1.132,16000000.0
2007-12-10 07:19:00,1.1319,1.1322,1.1318,1.1322,16000000.0
2007-12-10 07:20:00,1.13155,1.13171,1.13138,1.13171,16000000.0
2007-12-10 07:21:00,1.13101,1.1312,1.13101,1.13111,7200000.0
2007-12-10 07:22:00,1.1312,1.13141,1.13104,1.13141,17400000.0
2007-12-10 07:23:00,1.13163,1.13163,1.13123,1.13123,8600000.0
2007-12-10 07:24:00,1.13122,1.13129,1.13112,1.13114,16000000.0
2007-12-10 07:25:00,1.13094,1.13161,1.13082,1.13109,15600000.0
2007-12-10 07:26:00,1.13132,1.13143,1.13086,1.13125,14800000.0
2007-12-10 07:27:00,1.13127,1.1316,1.13124,1.1316,16400000.0
2007-12-10 07:28:00,1.13119,1.13171,1.13119,1.13171,5200000.0
2007-12-10 07:29:00,1.13138,1.13154,1.13138,1.13154,8200000.0
2007-12-10 07:30:00,1.13174,1.1323,1.13164,1.13212,16000000.0
2007-12-10 07:31:00,1.13164,1.13183,1.13163,1.13168,10600000.0
2007-12-10 07:32:00,1.13157,1.1317,1.13138,1.13167,13000000.0
2007-12-10 07:33:00,1.13152,1.13168,1.13135,1.13137,16200000.0
2007-12-10 07:34:00,1.13119,1.13208,1.13119,1.13208,16400000.0
2007-12-10 07:35:00,1.13149,1.13161,1.13075,1.13161,19600000.0
2007-12-10 07:36:00,1.13124,1.13157,1.13124,1.13135,15400000.0
2007-12-10 07:37:00,1.13134,1.13181,1.13116,1.13123,18800000.0
2007-12-10 07:38:00,1.13105,1.13173,1.13089,1.13089,21200000.0
2007-12-10 07:39:00,1.13138,1.13138,1.13087,1.131,14400000.0
2007-12-10 07:40:00,1.13115,1.13142,1.13081,1.13081,20200000.0
2007-12-10 07:41:00,1.13098,1.13125,1.13066,1.13125,17400000.0
2007-12-10 07:42:00,1.13187,1.13191,1.13166,1.13191,20200000.0
2007-12-10 07:43:00,1.13132,1.13168,1.13132,1.13155,8000000.0
2007-12-10 07:44:00,1.13166,1.13209,1.13142,1.13171,19400000.0
2007-12-10 07:45:00,1.13201,1.13205,1.13161,1.13162,12000000.0
2007-12-10 07:46:00,1.1314,1.13171,1.1314,1.13162,10400000.0
2007-12-10 07:47:00,1.13154,1.13184,1.13141,1.13173,11800000.0
2007-12-10 07:48:00,1.13153,1.13196,1.13153,1.13193,10600000.0
2007-12-10 07:49:00,1.13181,1.13197,1.13121,1.13188,17000000.0
2007-12-10 07:50:00,1.13177,1.13185,1.13146,1.13166,17000000.0
2007-12-10 07:51:00,1.13139,1.1314,1.1312,1.13125,8200000.0
2007-12-10 07:52:00,1.13101,1.13101,1.13048,1.13048,10600000.0
2007-12-10 07:53:00,1.13128,1.13133,1.1308,1.1308,16400000.0
2007-12-10 07:54:00,1.13116,1.13144,1.13114,1.13133,10800000.0
2007-12-10 07:55:00,1.13073,1.13081,1.13047,1.13047,12200000.0
2007-12-10 07:56:00,1.13085,1.13093,1.1305,1.13091,17000000.0
2007-12-10 07:57:00,1.13062,1.1308,1.13034,1.13051,19800000.0
2007-12-10 07:58:00,1.1304,1.13121,1.1304,1.13097,9800000.0
2007-12-10 07:59:00,1.131,1.13113,1.13085,1.13105,7800000.0
2007-12-10 08:00:00,1.13074,1.13132,1.13074,1.13087,14000000.0
2007-12-10 08:01:00,1.13086,1.13093,1.13069,1.13069,4400000.0
2007-12-10 08:02:00,1.13098,1.13149,1.13089,1.13119,20000000.0
2007-12-10 08:03:00,1.13088,1.1314,1.13066,1.13067,18000000.0
2007-12-10 08:04:00,1.13099,1.13099,1.13002,1.13071,10800000.0
2007-12-10 08:05:00,1.13054,1.13057,1.12993,1.13057,20200000.0
2007-12-10 08:06:00,1.13005,1.13087,1.13005,1.13087,10800000.0
2007-12-10 08:07:00,1.13013,1.13068,1.13013,1.13052,17000000.0
2007-12-10 08:08:00,1.13026,1.13072,1.13019,1.13053,19800000.0
2007-12-10 08:09:00,1.13088,1.13113,1.13072,1.13072,19400000.0
2007-12-10 08:10:00,1.13059,1.13093,1.1305,1.13079,19600000.0
2007-12-10 08:11:00,1.13092,1.13099,1.13079,1.1308,15000000.0
2007-12-10 08:12:00,1.13093,1.13113,1.13083,1.13083,10800000.0
2007-12-10 08:13:00,1.13128,1.13184,1.13128,1.13154,8200000.0
2007-12-10 08:14:00,1.13188,1.13188,1.13121,1.13144,15600000.0
2007-12-10 08:15:00,1.13138,1.13146,1.1313,1.1314,10800000.0
2007-12-10 08:16:00,1.13112,1.13175,1.13112,1.13154,11200000.0
2007-12-10 08:17:00,1.13137,1.13143,1.1312,1.13123,8200000.0
2007-12-10 08:18:00,1.13171,1.13171,1.13132,1.13164,19800000.0
2007-12-10 08:19:00,1.1316,1.13194,1.13144,1.13194,8800000.0
2007-12-10 08:20:00,1.13176,1.13176,1.13142,1.13161,11600000.0
2007-12-10 08:21:00,1.13148,1.13172,1.13129,1.13142,11400000.0
2007-12-10 08:22:00,1.13145,1.13224,1.13145,1.13162,19200000.0
2007-12-10 08:23:00,1.1298,1.1299,1.1298,1.1298,3200000.0
2007-12-10 08:24:00,1.13183,1.13183,1.13183,1.13183,3200000.0
2007-12-10 08:25:00,1.13213,1.13228,1.13188,1.1319,10800000.0
2007-12-10 08:26:00,1.13172,1.13172,1.13119,1.13119,23400000.0
2007-12-10 08:27:00,1.13121,1.1313,1.13085,1.13091,10200000.0
2007-12-10 08:28:00,1.1307,1.13131,1.13064,1.13131,6800000.0
2007-12-10 08:29:00,1.13104,1.1313,1.13097,1.13101,12000000.0
2007-12-10 08:30:00,1.13106,1.1312,1.13089,1.13097,21000000.0
2007-12-10 08:31:00,1.13096,1.13115,1.13086,1.13103,10800000.0
2007-12-10 08:32:00,1.1315,1.1315,1.13085,1.1312,23600000.0
2007-12-10 08:33:00,1.13134,1.13134,1.13035,1.13035,16600000.0
2007-12-10 08:34:00,1.13059,1.13082,1.13056,1.13068,23000000.0
2007-12-10 08:35:00,1.13039,1.13095,1.13039,1.13069,7600000.0
2007-12-10 08:36:00,1.13118,1.13126,1.13105,1.13105,14000000.0
2007-12-10 08:37:00,1.13076,1.13077,1.13031,1.13065,12200000.0
2007-12-10 08:38:00,1.13059,1.13094,1.13013,1.1308,13200000.0
2007-12-10 08:39:00,1.13054,1.1308,1.13053,1.13053,17600000.0
2007-12-10 08:40:00,1.1295,1.1296,1.1295,1.1296,15400000.0
2007-12-10 08:41:00,1.13062,1.13078,1.13043,1.13078,15400000.0
2007-12-10 08:42:00,1.13076,1.13077,1.1302,1.1302,20400000.0
2007-12-10 08:43:00,1.13051,1.13095,1.1303,1.13061,18800000.0
2007-12-10 08:44:00,1.13051,1.13077,1.13035,1.13066,26200000.0
2007-12-10 08:45:00,1.13066,1.13074,1.13033,1.13068,20600000.0
2007-12-10 08:46:00,1.13066,1.13095,1.13062,1.13073,18800000.0
2007-12-10 08:47:00,1.13072,1.13126,1.13067,1.13086,13200000.0
2007-12-10 08:48:00,1.13077,1.1312,1.13068,1.13068,10000000.0
2007-12-10 08:49:00,1.13063,1.13063,1.12977,1.13013,12000000.0
2007-12-10 08:50:00,1.12948,1.12948,1.12908,1.12922,16600000.0
2007-12-10 08:51:00,1.12946,1.12992,1.12938,1.12992,68000000.0
2007-12-10 08:52:00,1.13041,1.13041,1.1299,1.13015,8400000.0
2007-12-10 08:53:00,1.12992,1.13061,1.1297,1.1297,7800000.0
2007-12-10 08:54:00,1.13045,1.13045,1.12995,1.13013,24800000.0
2007-12-10 08:55:00,1.1299,1.13012,1.12967,1.12972,16200000.0
2007-12-10 08:56:00,1.12947,1.12971,1.12924,1.12924,19000000.0
2007-12-10 08:57:00,1.13,1.1301,1.13,1.1301,17400000.0
2007-12-10 08:58:00,1.12964,1.13011,1.12932,1.12958,17400000.0
2007-12-10 09:00:00,1.12989,1.12999,1.12948,1.12963,119200000.0
2007-12-10 09:01:00,1.13001,1.13001,1.12928,1.12929,9600000.0
2007-12-10 09:02:00,1.12946,1.12961,1.12912,1.12952,25800000.0
2007-12-10 09:03:00,1.12921,1.12935,1.12887,1.12924,16600000.0
2007-12-10 09:04:00,1.12956,1.12972,1.1292,1.12972,16400000.0
2007-12-10 09:05:00,1.12948,1.12982,1.12948,1.12962,12400000.0
2007-12-10 09:06:00,1.13002,1.13002,1.12958,1.12962,6400000.0
2007-12-10 09:07:00,1.12985,1.13,1.12959,1.12969,12600000.0
2007-12-10 09:08:00,1.12936,1.12978,1.12924,1.12958,10000000.0
2007-12-10 09:09:00,1.12959,1.12965,1.12941,1.12959,21800000.0
2007-12-10 09:10:00,1.12958,1.12982,1.1293,1.1293,26600000.0
2007-12-10 09:11:00,1.1292,1.12945,1.12897,1.12897,11800000.0
2007-12-10 09:12:00,1.12897,1.12939,1.12897,1.12939,20400000.0
2007-12-10 09:13:00,1.12963,1.12963,1.12921,1.12921,8400000.0
2007-12-10 09:14:00,1.12908,1.1293,1.12904,1.12915,8200000.0
2007-12-10 09:15:00,1.12933,1.12934,1.12913,1.12931,25400000.0
2007-12-10 09:16:00,1.12939,1.12976,1.12931,1.12976,21000000.0
2007-12-10 09:17:00,1.12951,1.12958,1.12914,1.12938,12200000.0
2007-12-10 09:18:00,1.12945,1.12988,1.12914,1.12932,20600000.0
2007-12-10 09:19:00,1.12945,1.12945,1.12893,1.12933,20600000.0
2007-12-10 09:20:00,1.1294,1.12957,1.12917,1.12945,16800000.0
2007-12-10 09:21:00,1.1309,1.1311,1.1307,1.1311,18000000.0
2007-12-10 09:22:00,1.12954,1.12976,1.12941,1.12963,18000000.0
2007-12-10 09:23:00,1.1294,1.12993,1.12934,1.12993,14600000.0
2007-12-10 09:24:00,1.12953,1.12975,1.12948,1.12963,19200000.0
2007-12-10 09:25:00,1.12946,1.1299,1.12943,1.12953,12200000.0
2007-12-10 09:26:00,1.12919,1.12978,1.12919,1.12954,19600000.0
2007-12-10 09:27:00,1.12965,1.12974,1.12925,1.12932,15400000.0
2007-12-10 09:28:00,1.12969,1.12975,1.12934,1.12954,15800000.0
2007-12-10 09:29:00,1.12969,1.12969,1.12944,1.12944,3200000.0
2007-12-10 09:30:00,1.12926,1.12971,1.12917,1.12971,16000000.0
2007-12-10 09:31:00,1.13015,1.13025,1.12986,1.13009,10400000.0
2007-12-10 09:32:00,1.13003,1.13023,1.12984,1.12998,16800000.0
2007-12-10 09:33:00,1.12986,1.13008,1.12986,1.13001,21000000.0
2007-12-10 09:34:00,1.13012,1.13041,1.13012,1.13041,7800000.0
2007-12-10 09:35:00,1.12986,1.12989,1.12949,1.1296,7600000.0
2007-12-10 09:36:00,1.12969,1.13,1.12962,1.12962,4200000.0
2007-12-10 09:37:00,1.12911,1.12935,1.12894,1.12894,10000000.0
2007-12-10 09:38:00,1.1291,1.12924,1.12902,1.12924,18200000.0
2007-12-10 09:39:00,1.1291,1.12923,1.12895,1.12909,20200000.0
2007-12-10 09:40:00,1.12919,1.12923,1.12903,1.12922,13200000.0
2007-12-10 09:41:00,1.12901,1.1291,1.12886,1.12886,10000000.0
2007-12-10 09:42:00,1.12913,1.12971,1.12869,1.12971,12600000.0
2007-12-10 09:43:00,1.12969,1.12984,1.12954,1.12984,12200000.0
2007-12-10 09:44:00,1.12973,1.12994,1.12973,1.12976,19400000.0
2007-12-10 09:45:00,1.12988,1.12989,1.12951,1.1296,21000000.0
2007-12-10 09:46:00,1.12924,1.13019,1.12924,1.12985,14000000.0
2007-12-10 09:47:00,1.12975,1.13026,1.12975,1.13001,22200000.0
2007-12-10 09:48:00,1.12972,1.12995,1.1293,1.12948,15000000.0
2007-12-10 09:49:00,1.12948,1.13002,1.12935,1.12938,22200000.0
2007-12-10 09:50:00,1.12984,1.12993,1.12949,1.12993,17400000.0
2007-12-10 09:51:00,1.12969,1.13,1.12942,1.12942,10400000.0
2007-12-10 09:52:00,1.12993,1.12997,1.12968,1.12985,7200000.0
2007-12-10 09:53:00,1.12957,1.12999,1.12947,1.12976,17400000.0
2007-12-10 09:54:00,1.12937,1.12946,1.12914,1.12921,18200000.0
2007-12-10 09:55:00,1.12976,1.12976,1.12932,1.12974,14400000.0
2007-12-10 09:56:00,1.12973,1.12983,1.12917,1.12962,16600000.0
2007-12-10 09:57:00,1.12925,1.12955,1.12925,1.12925,18400000.0
2007-12-10 09:58:00,1.12977,1.12998,1.12959,1.12978,11200000.0
2007-12-10 09:59:00,1.12945,1.12978,1.12942,1.12978,21600000.0
2007-12-10 10:00:00,1.12986,1.13027,1.12963,1.12973,21800000.0
2007-12-10 10:01:00,1.12994,1.13008,1.12974,1.1298,15800000.0
2007-12-10 10:02:00,1.12994,1.13019,1.12991,1.13003,10600000.0
2007-12-10 10:03:00,1.12975,1.13062,1.12975,1.1301,11800000.0
2007-12-10 10:04:00,1.1299,1.13026,1.12978,1.12978,19600000.0
2007-12-10 10:05:00,1.12995,1.13025,1.12989,1.13008,50800000.0
2007-12-10 10:06:00,1.13009,1.13047,1.12983,1.12983,22800000.0
2007-12-10 10:07:00,1.12995,1.13052,1.12995,1.13007,13800000.0
2007-12-10 10:08:00,1.13042,1.13059,1.13006,1.13039,14200000.0
2007-12-10 10:09:00,1.13031,1.13031,1.13002,1.13009,11000000.0
2007-12-10 10:10:00,1.12994,1.13045,1.12994,1.13006,20000000.0
2007-12-10 10:11:00,1.13003,1.13054,1.12977,1.1299,15200000.0
2007-12-10 10:12:00,1.12959,1.13,1.12959,1.12994,66200000.0
2007-12-10 10:13:00,1.13014,1.13061,1.13011,1.13061,16600000.0
2007-12-10 10:14:00,1.13039,1.13082,1.13023,1.13082,12200000.0
2007-12-10 10:15:00,1.13091,1.13091,1.13037,1.13072,15200000.0
2007-12-10 10:16:00,1.13072,1.13104,1.13072,1.13076,22200000.0
2007-12-10 10:17:00,1.13082,1.13114,1.13067,1.13067,14400000.0
2007-12-10 10:18:00,1.13075,1.13075,1.12989,1.13001,13600000.0
2007-12-10 10:19:00,1.13023,1.13093,1.13023,1.13038,13000000.0
2007-12-10 10:20:00,1.13049,1.13092,1.13049,1.13073,22800000.0
2007-12-10 10:21:00,1.13045,1.1307,1.13022,1.13069,16400000.0
2007-12-10 10:22:00,1.13057,1.13076,1.13055,1.13071,10000000.0
2007-12-10 10:23:00,1.13058,1.13083,1.13052,1.13061,18800000.0
2007-12-10 10:24:00,1.13075,1.13119,1.13067,1.13092,30800000.0
2007-12-10 10:25:00,1.13084,1.13096,1.13066,1.13069,21600000.0
2007-12-10 10:26:00,1.13106,1.13108,1.1309,1.1309,12200000.0
2007-12-10 10:27:00,1.13084,1.13084,1.13068,1.1308,12400000.0
2007-12-10 10:28:00,1.13096,1.13097,1.13009,1.13056,18800000.0
2007-12-10 10:29:00,1.13054,1.13063,1.13016,1.13063,12600000.0
2007-12-10 10:30:00,1.13028,1.1306,1.12986,1.13032,15600000.0
2007-12-10 10:31:00,1.12977,1.13013,1.12977,1.13013,13200000.0
2007-12-10 10:32:00,1.1299,1.12995,1.12974,1.12995,7800000.0
2007-12-10 10:33:00,1.12991,1.12991,1.12955,1.12984,12000000.0
2007-12-10 10:34:00,1.12956,1.13047,1.12929,1.12948,154000000.0
2007-12-10 10:35:00,1.13041,1.13041,1.12971,1.12971,17200000.0
2007-12-10 10:36:00,1.12999,1.13011,1.12955,1.13011,13000000.0
2007-12-10 10:37:00,1.12987,1.13029,1.12986,1.12994,17800000.0
2007-12-10 10:38:00,1.12999,1.13019,1.12974,1.12999,11000000.0
2007-12-10 10:39:00,1.12975,1.13007,1.12975,1.13004,20200000.0
2007-12-10 10:40:00,1.13029,1.13042,1.12996,1.12996,11800000.0
2007-12-10 10:41:00,1.13003,1.13025,1.12987,1.12987,10600000.0
2007-12-10 10:42:00,1.13018,1.13066,1.1301,1.13043,24200000.0
2007-12-10 10:43:00,1.13022,1.1304,1.13006,1.13012,19600000.0
2007-12-10 10:44:00,1.13002,1.13013,1.12999,1.12999,12200000.0
2007-12-10 10:45:00,1.13046,1.13046,1.12977,1.1299,27400000.0
2007-12-10 10:46:00,1.12985,1.13012,1.12979,1.12986,66000000.0
2007-12-10 10:47:00,1.12974,1.13002,1.1296,1.12992,11200000.0
2007-12-10 10:48:00,1.12969,1.1298,1.12955,1.12962,14400000.0
2007-12-10 10:49:00,1.12972,1.12976,1.12942,1.12963,11200000.0
2007-12-10 10:50:00,1.13012,1.13012,1.12976,1.13002,9200000.0
2007-12-10 10:51:00,1.13016,1.13059,1.13013,1.13019,26800000.0
2007-12-10 10:52:00,1.13017,1.13063,1.12962,1.12988,102200000.0
2007-12-10 10:53:00,1.13013,1.13055,1.13013,1.13032,12800000.0
2007-12-10 10:54:00,1.13065,1.13075,1.13038,1.13048,14200000.0
2007-12-10 10:55:00,1.13041,1.13081,1.13027,1.13055,15200000.0
2007-12-10 10:56:00,1.13051,1.13051,1.13022,1.13033,17600000.0
2007-12-10 10:57:00,1.13015,1.13089,1.13015,1.13065,18200000.0
2007-12-10 10:58:00,1.13122,1.13132,1.13091,1.13114,11800000.0
2007-12-10 10:59:00,1.13083,1.13101,1.13063,1.13063,19400000.0
2007-12-10 11:00:00,1.13093,1.13103,1.13062,1.13069,10400000.0
2007-12-10 11:01:00,1.13101,1.13125,1.13091,1.13091,83200000.0
2007-12-10 11:02:00,1.13091,1.13116,1.13089,1.13116,15600000.0
2007-12-10 11:03:00,1.13136,1.1318,1.13112,1.1316,15000000.0
2007-12-10 11:04:00,1.13175,1.13234,1.13164,1.13183,15200000.0
2007-12-10 11:05:00,1.13174,1.13174,1.13139,1.13163,14400000.0
2007-12-10 11:06:00,1.13208,1.13239,1.13166,1.13188,10000000.0
2007-12-10 11:07:00,1.13168,1.13184,1.13138,1.13174,7600000.0
2007-12-10 11:08:00,1.13212,1.13212,1.1314,1.13185,11000000.0
2007-12-10 11:09:00,1.13165,1.13195,1.13138,1.13163,18600000.0
2007-12-10 11:10:00,1.13171,1.13171,1.13103,1.13141,14200000.0
2007-12-10 11:11:00,1.13161,1.13199,1.13161,1.13183,10600000.0
2007-12-10 11:12:00,1.13175,1.13217,1.13162,1.13217,16600000.0
2007-12-10 11:13:00,1.13221,1.1327,1.13218,1.13243,21800000.0
2007-12-10 11:14:00,1.13266,1.1328,1.13229,1.13239,16400000.0
2007-12-10 11:15:00,1.1323,1.13274,1.13217,1.13274,17800000.0
2007-12-10 11:16:00,1.13239,1.13295,1.13221,1.13252,11800000.0
2007-12-10 11:17:00,1.13271,1.1329,1.13257,1.13264,54000000.0
2007-12-10 11:18:00,1.1316,1.13192,1.1315,1.13155,12800000.0
2007-12-10 11:19:00,1.1319,1.1319,1.13143,1.13162,18600000.0
2007-12-10 11:20:00,1.13165,1.13188,1.13164,1.13173,6800000.0
2007-12-10 11:21:00,1.1319,1.1319,1.13144,1.13144,12200000.0
2007-12-10 11:22:00,1.13131,1.13144,1.13074,1.13144,13000000.0
2007-12-10 11:23:00,1.13124,1.13169,1.131,1.131,22600000.0
2007-12-10 11:24:00,1.13136,1.13168,1.13132,1.13137,20600000.0
2007-12-10 11:25:00,1.13209,1.13209,1.13161,1.13184,20000000.0
2007-12-10 11:26:00,1.13176,1.13205,1.13148,1.13169,19600000.0
2007-12-10 11:27:00,1.13162,1.13181,1.13146,1.1315,15800000.0
2007-12-10 11:28:00,1.13165,1.13165,1.13127,1.13146,12800000.0
2007-12-10 11:29:00,1.13145,1.13209,1.13145,1.13155,14000000.0
2007-12-10 11:30:00,1.13148,1.13162,1.13127,1.13134,17200000.0
2007-12-10 11:31:00,1.13138,1.1316,1.13135,1.13152,13200000.0
2007-12-10 11:32:00,1.13147,1.13177,1.13123,1.13134,13400000.0
2007-12-10 11:33:00,1.13142,1.13177,1.13136,1.13177,14200000.0
2007-12-10 11:34:00,1.1312,1.1313,1.1311,1.1311,19400000.0
2007-12-10 11:35:00,1.13129,1.13142,1.13114,1.13118,16800000.0
2007-12-10 11:36:00,1.13126,1.13196,1.13118,1.13149,18200000.0
2007-12-10 11:37:00,1.13112,1.1318,1.13103,1.13132,18200000.0
2007-12-10 11:38:00,1.13139,1.13172,1.1313,1.13172,12600000.0
2007-12-10 11:39:00,1.13166,1.13166,1.13124,1.13154,15200000.0
2007-12-10 11:40:00,1.13193,1.13193,1.13147,1.13147,8800000.0
2007-12-10 11:41:00,1.13183,1.13211,1.1318,1.13188,21000000.0
2007-12-10 11:42:00,1.13167,1.13231,1.13164,1.1319,25000000.0
2007-12-10 11:43:00,1.13172,1.13175,1.13152,1.1317,8200000.0
2007-12-10 11:44:00,1.13163,1.13168,1.1312,1.1312,18600000.0
2007-12-10 11:45:00,1.1312,1.13173,1.13074,1.13173,15600000.0
2007-12-10 11:46:00,1.13147,1.13166,1.13119,1.1316,22600000.0
2007-12-10 11:47:00,1.13132,1.13143,1.13108,1.13143,16600000.0
2007-12-10 11:48:00,1.13072,1.13134,1.13062,1.13103,26000000.0
2007-12-10 11:49:00,1.13116,1.13169,1.13097,1.13109,66600000.0
2007-12-10 11:50:00,1.13096,1.13141,1.13096,1.13141,5800000.0
2007-12-10 11:51:00,1.13157,1.13157,1.1312,1.13121,73600000.0
2007-12-10 11:52:00,1.13105,1.13128,1.13105,1.13128,7600000.0
2007-12-10 11:53:00,1.1319,1.132,1.1319,1.1319,26600000.0
2007-12-10 11:54:00,1.13154,1.13154,1.13107,1.13115,26600000.0
2007-12-10 11:55:00,1.13176,1.13183,1.13121,1.13125,12400000.0
2007-12-10 11:56:00,1.13124,1.1316,1.13118,1.1313,65800000.0
2007-12-10 11:57:00,1.13135,1.13173,1.1312,1.1314,105400000.0
2007-12-10 11:58:00,1.13134,1.13144,1.13103,1.13113,17400000.0
2007-12-10 11:59:00,1.13141,1.13205,1.13134,1.13188,115400000.0
2007-12-10 12:00:00,1.1317,1.13191,1.13169,1.13184,11000000.0
2007-12-10 12:01:00,1.1323,1.1324,1.1321,1.1324,13800000.0
2007-12-10 12:02:00,1.13212,1.13229,1.1318,1.13213,13800000.0
2007-12-10 12:03:00,1.13214,1.13221,1.13189,1.13189,6200000.0
2007-12-10 12:04:00,1.13164,1.13199,1.13164,1.13199,12200000.0
2007-12-10 12:05:00,1.13192,1.13204,1.13144,1.13196,21600000.0
2007-12-10 12:06:00,1.13172,1.1322,1.13119,1.13138,10800000.0
2007-12-10 12:07:00,1.13141,1.13162,1.13124,1.13134,28400000.0
2007-12-10 12:08:00,1.13143,1.13164,1.13143,1.1316,13200000.0
2007-12-10 12:09:00,1.13172,1.13179,1.1311,1.13179,25200000.0
2007-12-10 12:10:00,1.13148,1.1315,1.13119,1.13121,65800000.0
2007-12-10 12:11:00,1.13101,1.13142,1.13101,1.13118,10800000.0
2007-12-10 12:12:00,1.13104,1.13158,1.13104,1.13158,15200000.0
2007-12-10 12:13:00,1.1327,1.1329,1.1325,1.1327,36600000.0
2007-12-10 12:14:00,1.13129,1.13157,1.13091,1.13116,36600000.0
2007-12-10 12:15:00,1.13127,1.13161,1.1311,1.13153,105600000.0
2007-12-10 12:16:00,1.13119,1.13161,1.13118,1.13127,19800000.0
2007-12-10 12:17:00,1.13131,1.13186,1.13131,1.1317,18600000.0
2007-12-10 12:18:00,1.13169,1.1318,1.13156,1.1317,15600000.0
2007-12-10 12:19:00,1.13122,1.13152,1.13122,1.13136,26600000.0
2007-12-10 12:20:00,1.13121,1.13139,1.13119,1.13134,10200000.0
2007-12-10 12:21:00,1.1313,1.13162,1.1313,1.13154,10800000.0
2007-12-10 12:22:00,1.13149,1.13155,1.13122,1.13122,23000000.0
2007-12-10 12:23:00,1.13179,1.13179,1.13141,1.13141,11600000.0
2007-12-10 12:24:00,1.13168,1.13198,1.13168,1.13181,16200000.0
2007-12-10 12:25:00,1.13179,1.13193,1.13134,1.13148,14600000.0
2007-12-10 12:26:00,1.13172,1.13178,1.13133,1.13164,108600000.0
2007-12-10 12:27:00,1.13146,1.13215,1.13146,1.13192,10400000.0
2007-12-10 12:28:00,1.1314,1.13149,1.13116,1.13129,10800000.0
2007-12-10 12:29:00,1.13157,1.13158,1.13124,1.13158,13200000.0
2007-12-10 12:30:00,1.13176,1.13184,1.13142,1.13183,20400000.0
2007-12-10 12:31:00,1.13135,1.13171,1.13135,1.13154,7000000.0
2007-12-10 12:32:00,1.13167,1.13181,1.13163,1.13165,16000000.0
2007-12-10 12:33:00,1.13163,1.13177,1.13163,1.13169,5800000.0
2007-12-10 12:34:00,1.13152,1.13177,1.13116,1.13165,10800000.0
2007-12-10 12:35:00,1.13172,1.13172,1.1312,1.13138,10600000.0
2007-12-10 12:36:00,1.13106,1.13173,1.13106,1.13173,10600000.0
2007-12-10 12:37:00,1.1316,1.13207,1.1315,1.13159,22000000.0
2007-12-10 12:38:00,1.13178,1.13204,1.13158,1.13193,28400000.0
2007-12-10 12:39:00,1.13163,1.13189,1.13163,1.13188,8200000.0
2007-12-10 12:40:00,1.13195,1.13195,1.13161,1.13161,17000000.0
2007-12-10 12:41:00,1.13176,1.13195,1.13162,1.13162,11800000.0
2007-12-10 12:42:00,1.13187,1.13195,1.13156,1.13184,7400000.0
2007-12-10 12:43:00,1.13207,1.13212,1.13156,1.13171,16000000.0
2007-12-10 12:44:00,1.132,1.13228,1.13195,1.13197,21400000.0
2007-12-10 12:45:00,1.13226,1.13226,1.13166,1.13201,10000000.0
2007-12-10 12:46:00,1.13194,1.13194,1.13167,1.13168,71000000.0
2007-12-10 12:47:00,1.13178,1.13206,1.13136,1.13164,20400000.0
2007-12-10 12:48:00,1.1325,1.1328,1.1325,1.1327,17600000.0
2007-12-10 12:49:00,1.13163,1.1322,1.13163,1.13173,17600000.0
2007-12-10 12:50:00,1.13187,1.13187,1.13155,1.13169,12000000.0
2007-12-10 12:51:00,1.1324,1.1327,1.1323,1.1327,24000000.0
2007-12-10 12:52:00,1.1315,1.13174,1.1315,1.13152,24000000.0
2007-12-10 12:53:00,1.13147,1.1318,1.13147,1.13178,10800000.0
2007-12-10 12:54:00,1.13168,1.13206,1.13154,1.13168,11000000.0
2007-12-10 12:55:00,1.1316,1.13176,1.1314,1.13172,10000000.0
2007-12-10 12:56:00,1.13172,1.13202,1.13162,1.13162,17800000.0
2007-12-10 12:57:00,1.13163,1.132,1.13154,1.13154,12000000.0
2007-12-10 12:58:00,1.13158,1.13187,1.13158,1.13165,7400000.0
2007-12-10 12:59:00,1.13164,1.13192,1.13149,1.13153,15000000.0
2007-12-10 13:00:00,1.13156,1.13197,1.13146,1.13157,22200000.0
2007-12-10 13:01:00,1.13164,1.13215,1.13164,1.13206,13800000.0
2007-12-10 13:02:00,1.13208,1.13214,1.13167,1.1319,16800000.0
2007-12-10 13:03:00,1.13172,1.13184,1.13156,1.13169,27800000.0
2007-12-10 13:04:00,1.13193,1.13225,1.13183,1.13225,16400000.0
2007-12-10 13:05:00,1.1319,1.13233,1.1318,1.13233,15400000.0
2007-12-10 13:06:00,1.13211,1.13238,1.13211,1.13238,16800000.0
2007-12-10 13:07:00,1.13278,1.13278,1.13227,1.13229,17400000.0
2007-12-10 13:08:00,1.13232,1.13238,1.13215,1.13215,10800000.0
2007-12-10 13:09:00,1.1325,1.1329,1.1324,1.1328,8000000.0
2007-12-10 13:10:00,1.13218,1.13251,1.13218,1.13241,8000000.0
2007-12-10 13:11:00,1.13247,1.13265,1.1323,1.13252,11200000.0
2007-12-10 13:12:00,1.13195,1.13222,1.13177,1.13204,11600000.0
2007-12-10 13:13:00,1.13223,1.13246,1.13212,1.13235,31200000.0
2007-12-10 13:14:00,1.13252,1.13256,1.13228,1.13238,9400000.0
2007-12-10 13:15:00,1.13257,1.13291,1.13249,1.13249,34800000.0
2007-12-10 13:16:00,1.1328,1.13303,1.13241,1.13272,12400000.0
2007-12-10 13:17:00,1.13286,1.13286,1.13248,1.13248,12400000.0
2007-12-10 13:18:00,1.13279,1.13279,1.13216,1.13244,66000000.0
2007-12-10 13:19:00,1.13282,1.13282,1.13238,1.13254,25800000.0
2007-12-10 13:20:00,1.13244,1.13281,1.13244,1.1327,10800000.0
2007-12-10 13:21:00,1.13231,1.133,1.13211,1.13258,16800000.0
2007-12-10 13:22:00,1.13239,1.13288,1.1321,1.13249,24000000.0
2007-12-10 13:23:00,1.1331,1.1333,1.133,1.1331,16000000.0
2007-12-10 13:24:00,1.13218,1.13291,1.13218,1.13265,16000000.0
2007-12-10 13:25:00,1.13251,1.13278,1.13229,1.13278,20800000.0
2007-12-10 13:26:00,1.13286,1.13286,1.13227,1.13248,16400000.0
2007-12-10 13:27:00,1.13235,1.13276,1.13235,1.13241,18000000.0
2007-12-10 13:28:00,1.13245,1.13256,1.13217,1.13255,13200000.0
2007-12-10 13:29:00,1.13249,1.13249,1.13224,1.1324,6800000.0
2007-12-10 13:30:00,1.13267,1.13284,1.13226,1.13235,14000000.0
2007-12-10 13:31:00,1.13278,1.13278,1.1321,1.13234,25800000.0
2007-12-10 13:32:00,1.13222,1.1328,1.13215,1.13215,21600000.0
2007-12-10 13:33:00,1.13228,1.13251,1.13228,1.13244,11200000.0
2007-12-10 13:34:00,1.13255,1.13274,1.13208,1.13238,25800000.0
2007-12-10 13:35:00,1.13178,1.13224,1.13178,1.13204,9600000.0
2007-12-10 13:36:00,1.13215,1.13243,1.13188,1.13225,25000000.0
2007-12-10 13:37:00,1.13251,1.13261,1.13224,1.13252,12200000.0
2007-12-10 13:38:00,1.13257,1.13284,1.13248,1.13255,22600000.0
2007-12-10 13:39:00,1.13253,1.13306,1.13248,1.13248,39600000.0
2007-12-10 13:40:00,1.13267,1.13268,1.13232,1.13261,44400000.0
2007-12-10 13:41:00,1.13272,1.13272,1.13243,1.13254,6800000.0
2007-12-10 13:42:00,1.1324,1.13264,1.13222,1.13226,8800000.0
2007-12-10 13:43:00,1.13214,1.13289,1.13206,1.13243,13600000.0
2007-12-10 13:44:00,1.13255,1.13255,1.13207,1.13235,9600000.0
2007-12-10 13:45:00,1.13222,1.13226,1.13194,1.13194,21000000.0
2007-12-10 13:46:00,1.13212,1.13233,1.13161,1.13233,17400000.0
2007-12-10 13:47:00,1.13217,1.13244,1.13163,1.1322,18800000.0
2007-12-10 13:48:00,1.13225,1.13228,1.13181,1.13218,14200000.0
2007-12-10 13:49:00,1.13221,1.13225,1.13192,1.13225,10000000.0
2007-12-10 13:50:00,1.1323,1.13269,1.1322,1.1322,18800000.0
2007-12-10 13:51:00,1.13237,1.13237,1.132,1.13212,13000000.0
2007-12-10 13:52:00,1.13194,1.13229,1.13194,1.13222,13200000.0
2007-12-10 13:53:00,1.13194,1.13236,1.13194,1.132,12800000.0
2007-12-10 13:54:00,1.13206,1.13252,1.13206,1.13212,8200000.0
2007-12-10 13:55:00,1.13233,1.13274,1.13233,1.13241,8000000.0
2007-12-10 13:56:00,1.13273,1.13287,1.13251,1.13276,15800000.0
2007-12-10 13:57:00,1.13276,1.13287,1.13244,1.13261,18800000.0
2007-12-10 13:58:00,1.13239,1.13274,1.13183,1.13231,41600000.0
2007-12-10 13:59:00,1.13246,1.13283,1.13223,1.13223,40400000.0
2007-12-10 14:00:00,1.13236,1.13242,1.13205,1.13225,22000000.0
2007-12-10 14:01:00,1.13251,1.13265,1.13221,1.13251,12600000.0
2007-12-10 14:02:00,1.1322,1.1323,1.132,1.1322,14600000.0
2007-12-10 14:03:00,1.13216,1.13264,1.13216,1.13237,14600000.0
2007-12-10 14:04:00,1.13246,1.13265,1.13226,1.13226,9800000.0
2007-12-10 14:05:00,1.13239,1.13251,1.13204,1.13221,11200000.0
2007-12-10 14:06:00,1.13229,1.13252,1.13229,1.13239,15600000.0
2007-12-10 14:07:00,1.13254,1.13278,1.13234,1.13234,15400000.0
2007-12-10 14:08:00,1.1327,1.1329,1.1327,1.1329,18200000.0
2007-12-10 14:09:00,1.13251,1.13257,1.13193,1.13219,18200000.0
2007-12-10 14:10:00,1.13285,1.13285,1.13199,1.13246,15400000.0
2007-12-10 14:11:00,1.1326,1.13293,1.13253,1.13275,16800000.0
2007-12-10 14:12:00,1.13272,1.13312,1.13272,1.13298,21200000.0
2007-12-10 14:13:00,1.1329,1.13324,1.1329,1.13291,10000000.0
2007-12-10 14:14:00,1.13327,1.13382,1.13283,1.13329,13000000.0
2007-12-10 14:15:00,1.13324,1.13346,1.13294,1.13314,8000000.0
2007-12-10 14:16:00,1.1331,1.13348,1.1331,1.13345,12600000.0
2007-12-10 14:17:00,1.13349,1.13357,1.13295,1.13332,13400000.0
2007-12-10 14:18:00,1.13341,1.13347,1.13331,1.13341,16800000.0
2007-12-10 14:19:00,1.13306,1.13333,1.1327,1.1327,18000000.0
2007-12-10 14:20:00,1.133,1.1332,1.13266,1.1332,11000000.0
2007-12-10 14:21:00,1.13258,1.13285,1.13238,1.13267,10200000.0
2007-12-10 14:22:00,1.13302,1.13302,1.1326,1.13277,11000000.0
2007-12-10 14:23:00,1.13262,1.13308,1.13262,1.13263,22400000.0
2007-12-10 14:24:00,1.13269,1.13316,1.13262,1.13316,16400000.0
2007-12-10 14:25:00,1.13289,1.13307,1.13255,1.13268,12000000.0
2007-12-10 14:26:00,1.1326,1.13282,1.1326,1.13274,10200000.0
2007-12-10 14:27:00,1.13315,1.13315,1.13263,1.13283,17000000.0
2007-12-10 14:28:00,1.13255,1.13285,1.13225,1.13225,25200000.0
2007-12-10 14:29:00,1.13281,1.13298,1.13262,1.13262,15200000.0
2007-12-10 14:30:00,1.13271,1.1331,1.13262,1.1331,14600000.0
2007-12-10 14:31:00,1.13287,1.13308,1.13283,1.13289,77400000.0
2007-12-10 14:32:00,1.13297,1.13328,1.13289,1.13325,8400000.0
2007-12-10 14:33:00,1.13298,1.13298,1.13242,1.13284,16200000.0
2007-12-10 14:34:00,1.13264,1.13324,1.13264,1.13292,18200000.0
2007-12-10 14:35:00,1.13306,1.13306,1.13289,1.13293,15200000.0
2007-12-10 14:36:00,1.13287,1.13287,1.13234,1.13245,15800000.0
2007-12-10 14:37:00,1.13294,1.13294,1.13251,1.13266,23000000.0
2007-12-10 14:38:00,1.13276,1.13276,1.13226,1.13242,19200000.0
2007-12-10 14:39:00,1.13233,1.13252,1.13233,1.13248,11800000.0
2007-12-10 14:40:00,1.13272,1.13292,1.13256,1.1328,10000000.0
2007-12-10 14:41:00,1.13304,1.13304,1.13256,1.13259,26800000.0
2007-12-10 14:42:00,1.1324,1.13292,1.1324,1.13292,13600000.0
2007-12-10 14:43:00,1.13261,1.13261,1.13234,1.13234,11200000.0
2007-12-10 14:44:00,1.13234,1.13283,1.13227,1.13236,12000000.0
2007-12-10 14:45:00,1.13286,1.13286,1.13238,1.13238,18200000.0
2007-12-10 14:46:00,1.1324,1.13285,1.13233,1.13257,16000000.0
2007-12-10 14:47:00,1.13243,1.13263,1.13238,1.13263,43000000.0
2007-12-10 14:48:00,1.13255,1.13262,1.13245,1.13245,13800000.0
2007-12-10 14:49:00,1.13217,1.13271,1.13211,1.1322,9000000.0
2007-12-10 14:50:00,1.1323,1.13245,1.13215,1.1323,17000000.0
2007-12-10 14:51:00,1.13225,1.13269,1.13213,1.13213,61000000.0
2007-12-10 14:52:00,1.1319,1.13252,1.1319,1.13223,11600000.0
2007-12-10 14:53:00,1.13226,1.13226,1.13194,1.13197,13200000.0
2007-12-10 14:54:00,1.13214,1.13226,1.1316,1.13226,24200000.0
2007-12-10 14:55:00,1.13227,1.13229,1.13187,1.13196,18200000.0
2007-12-10 14:56:00,1.1322,1.13232,1.13195,1.1323,10000000.0
2007-12-10 14:57:00,1.13164,1.13192,1.13164,1.13188,20600000.0
2007-12-10 14:58:00,1.13208,1.1324,1.13188,1.13229,7600000.0
2007-12-10 14:59:00,1.1321,1.13213,1.13197,1.13197,23000000.0
2007-12-10 15:00:00,1.132,1.1324,1.13177,1.1318,11600000.0
2007-12-10 15:01:00,1.13169,1.1318,1.13169,1.1318,3200000.0
2007-12-10 15:02:00,1.13189,1.13209,1.13161,1.13199,22600000.0
2007-12-10 15:03:00,1.1306,1.1308,1.1304,1.1304,19600000.0
2007-12-10 15:04:00,1.13178,1.13209,1.13178,1.13189,19600000.0
2007-12-10 15:05:00,1.13193,1.13251,1.13193,1.13211,14400000.0
2007-12-10 15:06:00,1.13223,1.1326,1.13207,1.1326,22200000.0
2007-12-10 15:07:00,1.13214,1.13254,1.13214,1.13222,18200000.0
2007-12-10 15:08:00,1.13192,1.1326,1.13184,1.13218,15400000.0
2007-12-10 15:09:00,1.1327,1.1327,1.13201,1.13239,16200000.0
2007-12-10 15:10:00,1.13216,1.13234,1.13207,1.13211,12600000.0
2007-12-10 15:11:00,1.13185,1.13193,1.13115,1.1318,21400000.0
2007-12-10 15:12:00,1.13225,1.13267,1.13203,1.1322,14800000.0
2007-12-10 15:13:00,1.13251,1.13251,1.13218,1.13218,10800000.0
2007-12-10 15:14:00,1.13207,1.13213,1.13193,1.13193,6200000.0
2007-12-10 15:15:00,1.1319,1.13211,1.13175,1.13195,12400000.0
2007-12-10 15:16:00,1.13167,1.13193,1.1316,1.1316,15400000.0
2007-12-10 15:17:00,1.13173,1.13199,1.13134,1.13199,13600000.0
2007-12-10 15:18:00,1.13193,1.13195,1.13144,1.13189,10800000.0
2007-12-10 15:19:00,1.13179,1.13179,1.13124,1.13179,14200000.0
2007-12-10 15:20:00,1.13152,1.13175,1.13135,1.13162,9200000.0
2007-12-10 15:21:00,1.13173,1.13177,1.13173,1.13177,4200000.0
2007-12-10 15:22:00,1.13153,1.13153,1.13131,1.13138,13800000.0
2007-12-10 15:23:00,1.13133,1.13175,1.13133,1.13141,12200000.0
2007-12-10 15:24:00,1.13148,1.13157,1.13148,1.13155,3600000.0
2007-12-10 15:25:00,1.13134,1.13134,1.13118,1.13127,18200000.0
2007-12-10 15:26:00,1.13121,1.13151,1.13121,1.13151,17000000.0
2007-12-10 15:27:00,1.13126,1.1316,1.13112,1.1316,120400000.0
2007-12-10 15:28:00,1.13146,1.13146,1.1312,1.13122,25200000.0
2007-12-10 15:29:00,1.13128,1.13154,1.13108,1.13116,21200000.0
2007-12-10 15:30:00,1.13118,1.13135,1.13101,1.13122,17400000.0
2007-12-10 15:31:00,1.1297,1.1301,1.1297,1.13,17200000.0
2007-12-10 15:32:00,1.13132,1.13138,1.13079,1.13138,17200000.0
2007-12-10 15:33:00,1.13112,1.13125,1.13098,1.13116,14000000.0
2007-12-10 15:34:00,1.13093,1.13093,1.13053,1.13053,13400000.0
2007-12-10 15:35:00,1.13,1.1302,1.1299,1.1299,31000000.0
2007-12-10 15:36:00,1.13035,1.13095,1.13035,1.13063,31000000.0
2007-12-10 15:37:00,1.13089,1.13089,1.13034,1.13055,17800000.0
2007-12-10 15:38:00,1.13061,1.13084,1.13021,1.13079,13200000.0
2007-12-10 15:39:00,1.13054,1.13054,1.13008,1.13008,10000000.0
2007-12-10 15:40:00,1.13004,1.13022,1.12984,1.12984,16400000.0
2007-12-10 15:41:00,1.12993,1.12999,1.12968,1.1297,15800000.0
2007-12-10 15:42:00,1.12992,1.13005,1.12961,1.12992,9600000.0
2007-12-10 15:43:00,1.12971,1.13008,1.12962,1.12963,10000000.0
2007-12-10 15:44:00,1.12966,1.13004,1.1293,1.1293,22600000.0
2007-12-10 15:45:00,1.12952,1.12977,1.12908,1.12977,8400000.0
2007-12-10 15:46:00,1.1292,1.12961,1.12918,1.12961,14800000.0
2007-12-10 15:47:00,1.12958,1.1297,1.12914,1.12958,12200000.0
2007-12-10 15:48:00,1.12947,1.12973,1.1294,1.12964,13200000.0
2007-12-10 15:49:00,1.12994,1.13,1.12943,1.12948,11600000.0
2007-12-10 15:50:00,1.12954,1.12989,1.12951,1.12989,23200000.0
2007-12-10 15:51:00,1.12997,1.13045,1.12997,1.13038,13400000.0
2007-12-10 15:52:00,1.1298,1.13031,1.1298,1.13031,16800000.0
2007-12-10 15:53:00,1.13007,1.13007,1.12953,1.12968,22800000.0
2007-12-10 15:54:00,1.12973,1.13005,1.12939,1.12989,23200000.0
2007-12-10 15:55:00,1.12979,1.13024,1.12962,1.12962,18600000.0
2007-12-10 15:56:00,1.1297,1.13018,1.12951,1.12975,18200000.0
2007-12-10 15:57:00,1.12991,1.12991,1.12946,1.12991,15400000.0
2007-12-10 15:58:00,1.13002,1.13018,1.12969,1.13018,6000000.0
2007-12-10 15:59:00,1.13012,1.13064,1.13004,1.1304,13600000.0
2007-12-10 16:00:00,1.13028,1.13057,1.13,1.13026,13600000.0
2007-12-10 16:01:00,1.13006,1.13033,1.13004,1.13006,17600000.0
2007-12-10 16:02:00,1.12999,1.13037,1.12965,1.13037,23400000.0
2007-12-10 16:03:00,1.13044,1.13044,1.12993,1.13002,13600000.0
2007-12-10 16:04:00,1.12984,1.13044,1.12975,1.13044,12800000.0
2007-12-10 16:05:00,1.13033,1.13047,1.12989,1.13046,11400000.0
2007-12-10 16:06:00,1.12994,1.13001,1.12978,1.12998,10000000.0
2007-12-10 16:07:00,1.13027,1.13027,1.12984,1.13016,13000000.0
2007-12-10 16:08:00,1.1302,1.1302,1.12941,1.12963,30000000.0
2007-12-10 16:09:00,1.1295,1.13012,1.1295,1.1301,14000000.0
2007-12-10 16:10:00,1.12994,1.12994,1.12949,1.12958,8400000.0
2007-12-10 16:11:00,1.12983,1.13022,1.12952,1.12952,21600000.0
2007-12-10 16:12:00,1.13012,1.13012,1.12963,1.13003,9800000.0
2007-12-10 16:13:00,1.12958,1.13002,1.12952,1.12963,13200000.0
2007-12-10 16:14:00,1.12983,1.12983,1.12948,1.12967,9800000.0
2007-12-10 16:15:00,1.12939,1.12978,1.12938,1.12947,10000000.0
2007-12-10 16:16:00,1.1294,1.13019,1.12931,1.12961,10000000.0
2007-12-10 16:17:00,1.12988,1.13004,1.12949,1.12965,22800000.0
2007-12-10 16:18:00,1.12951,1.12986,1.12951,1.12979,12400000.0
2007-12-10 16:19:00,1.12902,1.12959,1.12902,1.12949,15200000.0
2007-12-10 16:20:00,1.1295,1.1295,1.12896,1.12938,8800000.0
2007-12-10 16:21:00,1.13,1.13006,1.12948,1.12977,23000000.0
2007-12-10 16:22:00,1.12972,1.12972,1.12947,1.12947,21800000.0
2007-12-10 16:23:00,1.12953,1.12965,1.12924,1.12965,9400000.0
2007-12-10 16:24:00,1.12945,1.12999,1.12945,1.12999,24600000.0
2007-12-10 16:25:00,1.12978,1.12987,1.12908,1.12908,16200000.0
2007-12-10 16:26:00,1.12955,1.12989,1.12938,1.12968,27200000.0
2007-12-10 16:27:00,1.12974,1.1299,1.1296,1.1297,24200000.0
2007-12-10 16:28:00,1.12997,1.13014,1.12973,1.12984,11400000.0
2007-12-10 16:29:00,1.1298,1.13,1.1295,1.1298,14400000.0
2007-12-10 16:30:00,1.12968,1.12968,1.12933,1.12952,14400000.0
2007-12-10 16:31:00,1.12902,1.1297,1.12902,1.12932,13000000.0
2007-12-10 16:32:00,1.12966,1.12974,1.12959,1.12974,27600000.0
2007-12-10 16:33:00,1.12928,1.12955,1.12928,1.12944,12000000.0
2007-12-10 16:34:00,1.12965,1.12981,1.12928,1.12981,17600000.0
2007-12-10 16:35:00,1.12999,1.12999,1.12946,1.1295,11800000.0
2007-12-10 16:36:00,1.12941,1.13003,1.12941,1.13003,16000000.0
2007-12-10 16:37:00,1.12948,1.13017,1.12938,1.13001,12400000.0
2007-12-10 16:38:00,1.1299,1.13043,1.12989,1.13036,12400000.0
2007-12-10 16:39:00,1.13019,1.13022,1.12973,1.12973,22600000.0
2007-12-10 16:40:00,1.12972,1.13019,1.12944,1.13004,16600000.0
2007-12-10 16:41:00,1.12965,1.12985,1.12954,1.12966,9400000.0
2007-12-10 16:42:00,1.12982,1.12982,1.12947,1.12947,17400000.0
2007-12-10 16:43:00,1.12935,1.12944,1.12911,1.12911,15400000.0
2007-12-10 16:44:00,1.12914,1.12951,1.12914,1.12951,13600000.0
2007-12-10 16:45:00,1.12951,1.1298,1.12945,1.12977,15400000.0
2007-12-10 16:46:00,1.12957,1.13009,1.12957,1.12989,14800000.0
2007-12-10 16:47:00,1.1299,1.13016,1.12976,1.12976,15200000.0
2007-12-10 16:48:00,1.12987,1.13056,1.12958,1.12958,7800000.0
2007-12-10 16:49:00,1.12968,1.13016,1.12966,1.13016,13800000.0
2007-12-10 16:50:00,1.13034,1.13055,1.13011,1.13011,17200000.0
2007-12-10 16:51:00,1.13001,1.13052,1.12996,1.13013,23600000.0
2007-12-10 16:52:00,1.13017,1.13047,1.12952,1.12979,10600000.0
2007-12-10 16:53:00,1.12981,1.13011,1.12931,1.12965,11200000.0
2007-12-10 16:54:00,1.12927,1.12961,1.12925,1.12959,19600000.0
2007-12-10 16:55:00,1.12955,1.12968,1.12901,1.12901,14000000.0
2007-12-10 16:56:00,1.12922,1.12945,1.1289,1.12928,11000000.0
2007-12-10 16:57:00,1.12927,1.12965,1.12902,1.12953,22600000.0
2007-12-10 16:58:00,1.12966,1.12992,1.12944,1.12944,13000000.0
2007-12-10 16:59:00,1.12969,1.12981,1.12936,1.1298,12600000.0
2007-12-10 17:00:00,1.12905,1.12986,1.12905,1.12937,18800000.0
2007-12-10 17:01:00,1.12955,1.12996,1.12921,1.12996,19400000.0
2007-12-10 17:02:00,1.12984,1.1304,1.12958,1.12958,11800000.0
2007-12-10 17:03:00,1.1314,1.132,1.1314,1.1318,19800000.0
2007-12-10 17:04:00,1.12997,1.13031,1.12986,1.12995,19800000.0
2007-12-10 17:05:00,1.1301,1.13017,1.1295,1.1295,10400000.0
2007-12-10 17:06:00,1.12943,1.12974,1.12943,1.12968,21200000.0
2007-12-10 17:07:00,1.12966,1.12994,1.12953,1.12982,15400000.0
2007-12-10 17:08:00,1.12978,1.13001,1.12965,1.13001,12400000.0
2007-12-10 17:09:00,1.13001,1.13013,1.12985,1.13013,16200000.0
2007-12-10 17:10:00,1.13003,1.1304,1.1297,1.12982,13200000.0
2007-12-10 17:11:00,1.12995,1.13029,1.12949,1.13029,17800000.0
2007-12-10 17:12:00,1.12985,1.13008,1.12945,1.12965,11000000.0
2007-12-10 17:13:00,1.13008,1.1302,1.12995,1.12995,10600000.0
2007-12-10 17:14:00,1.13005,1.13026,1.13001,1.13009,10000000.0
2007-12-10 17:15:00,1.12984,1.12987,1.1295,1.12987,19000000.0
2007-12-10 17:16:00,1.12944,1.1298,1.12941,1.12958,8400000.0
2007-12-10 17:17:00,1.12983,1.12987,1.12951,1.12961,20800000.0
2007-12-10 17:18:00,1.12947,1.12976,1.12918,1.12918,19800000.0
2007-12-10 17:19:00,1.12938,1.13009,1.12934,1.12983,15800000.0
2007-12-10 17:20:00,1.12965,1.13021,1.12965,1.12973,21200000.0
2007-12-10 17:21:00,1.12993,1.1301,1.12985,1.1301,10000000.0
2007-12-10 17:22:00,1.12981,1.1301,1.12981,1.12999,15400000.0
2007-12-10 17:23:00,1.12991,1.13002,1.12959,1.12988,12800000.0
2007-12-10 17:24:00,1.13022,1.13022,1.12981,1.13008,19800000.0
2007-12-10 17:25:00,1.13006,1.13012,1.12946,1.12946,13600000.0
2007-12-10 17:26:00,1.12974,1.13006,1.12953,1.12953,28600000.0
2007-12-10 17:27:00,1.12982,1.13011,1.12976,1.12992,11400000.0
2007-12-10 17:28:00,1.12993,1.13,1.12966,1.12997,17800000.0
2007-12-10 17:29:00,1.12958,1.12992,1.12958,1.12992,16400000.0
2007-12-10 17:30:00,1.12997,1.13068,1.12992,1.13009,27000000.0
2007-12-10 17:31:00,1.1298,1.13034,1.1298,1.13022,18600000.0
2007-12-10 17:32:00,1.12996,1.13087,1.12947,1.13087,12200000.0
2007-12-10 17:33:00,1.13038,1.1307,1.13023,1.1307,23400000.0
2007-12-10 17:34:00,1.13048,1.13086,1.13031,1.13066,19600000.0
2007-12-10 17:35:00,1.13036,1.13082,1.13013,1.13023,16200000.0
2007-12-10 17:36:00,1.13025,1.13061,1.13012,1.13012,22400000.0
2007-12-10 17:37:00,1.1317,1.1319,1.1315,1.1315,17600000.0
2007-12-10 17:38:00,1.1312,1.1312,1.1309,1.1312,17600000.0
2007-12-10 17:39:00,1.13045,1.13062,1.13007,1.13034,17600000.0
2007-12-10 17:40:00,1.13019,1.13054,1.13016,1.13039,13200000.0
2007-12-10 17:41:00,1.13046,1.13075,1.13026,1.13071,16400000.0
2007-12-10 17:42:00,1.1311,1.1312,1.1305,1.1312,18000000.0
2007-12-10 17:43:00,1.13056,1.13075,1.13043,1.13056,18000000.0
2007-12-10 17:44:00,1.13099,1.13099,1.13037,1.13069,15000000.0
2007-12-10 17:45:00,1.13076,1.13091,1.13001,1.13041,34400000.0
2007-12-10 17:46:00,1.1304,1.13058,1.13014,1.13049,11600000.0
2007-12-10 17:47:00,1.13036,1.13056,1.13026,1.13036,21400000.0
2007-12-10 17:48:00,1.13038,1.1305,1.13023,1.13023,22200000.0
2007-12-10 17:49:00,1.1315,1.1319,1.1315,1.1316,12600000.0
2007-12-10 17:50:00,1.13017,1.13045,1.13016,1.13032,12600000.0
2007-12-10 17:51:00,1.13051,1.13071,1.13023,1.13023,11600000.0
2007-12-10 17:52:00,1.13031,1.13083,1.13012,1.1303,26800000.0
2007-12-10 17:53:00,1.13022,1.13055,1.12986,1.13023,9400000.0
2007-12-10 17:54:00,1.12995,1.13004,1.12974,1.12987,15400000.0
2007-12-10 17:55:00,1.12961,1.13004,1.12919,1.12919,11600000.0
2007-12-10 17:56:00,1.12928,1.12975,1.12928,1.12965,22600000.0
2007-12-10 17:57:00,1.13021,1.13021,1.12943,1.13005,18400000.0
2007-12-10 17:58:00,1.12963,1.12992,1.12953,1.12979,9200000.0
2007-12-10 17:59:00,1.13032,1.13063,1.13019,1.13063,23400000.0
2007-12-10 18:00:00,1.13041,1.13055,1.13022,1.13047,13800000.0
2007-12-10 18:01:00,1.13045,1.13092,1.13017,1.13092,20800000.0
2007-12-10 18:02:00,1.13132,1.13174,1.13114,1.13144,11000000.0
2007-12-10 18:03:00,1.13114,1.1315,1.13113,1.13146,16400000.0
2007-12-10 18:04:00,1.13116,1.13185,1.13116,1.13155,20200000.0
2007-12-10 18:05:00,1.13156,1.13157,1.13108,1.13117,18800000.0
2007-12-10 18:06:00,1.13189,1.13196,1.13131,1.13173,25600000.0
2007-12-10 18:07:00,1.1317,1.1317,1.13124,1.13152,19600000.0
2007-12-10 18:08:00,1.13145,1.13191,1.13145,1.13191,18600000.0
2007-12-10 18:09:00,1.13183,1.13211,1.13174,1.13174,19400000.0
2007-12-10 18:10:00,1.13202,1.13214,1.13177,1.13194,17400000.0
2007-12-10 18:11:00,1.13173,1.13204,1.13173,1.13204,28000000.0
2007-12-10 18:12:00,1.13202,1.13222,1.13166,1.13171,10200000.0
2007-12-10 18:13:00,1.13152,1.13158,1.13108,1.13143,17200000.0
2007-12-10 18:14:00,1.13186,1.13203,1.13155,1.13203,27600000.0
2007-12-10 18:15:00,1.13192,1.13192,1.13112,1.13112,21600000.0
2007-12-10 18:16:00,1.13145,1.13145,1.1311,1.13117,14400000.0
2007-12-10 18:17:00,1.13123,1.13126,1.13059,1.13062,18000000.0
2007-12-10 18:18:00,1.131,1.13168,1.13094,1.13094,12800000.0
2007-12-10 18:19:00,1.13139,1.13181,1.13115,1.13115,22800000.0
2007-12-10 18:20:00,1.13172,1.1321,1.13172,1.1321,14600000.0
2007-12-10 18:21:00,1.13211,1.13226,1.1318,1.13195,27600000.0
2007-12-10 18:22:00,1.13175,1.13208,1.13166,1.13166,16000000.0
2007-12-10 18:23:00,1.13142,1.13211,1.13142,1.13211,10000000.0
2007-12-10 18:24:00,1.13188,1.13188,1.13117,1.13117,16000000.0
2007-12-10 18:25:00,1.13111,1.13154,1.13082,1.13154,11400000.0
2007-12-10 18:26:00,1.13104,1.13125,1.13094,1.13094,9000000.0
2007-12-10 18:27:00,1.13068,1.13089,1.13068,1.13079,21800000.0
2007-12-10 18:28:00,1.13158,1.13158,1.13105,1.13105,13600000.0
2007-12-10 18:29:00,1.13117,1.13118,1.13098,1.13106,6800000.0
2007-12-10 18:30:00,1.13104,1.13135,1.13104,1.1311,10200000.0
2007-12-10 18:31:00,1.1312,1.13138,1.13085,1.1309,22400000.0
2007-12-10 18:32:00,1.13083,1.13104,1.13083,1.13086,19600000.0
2007-12-10 18:33:00,1.13064,1.131,1.13064,1.131,14800000.0
2007-12-10 18:34:00,1.13081,1.13097,1.13081,1.13081,15000000.0
2007-12-10 18:35:00,1.13109,1.13139,1.13093,1.13114,27000000.0
2007-12-10 18:36:00,1.13121,1.13153,1.1312,1.13139,26200000.0
2007-12-10 18:37:00,1.13114,1.13167,1.13114,1.13136,9600000.0
2007-12-10 18:38:00,1.13106,1.13106,1.13065,1.13089,10200000.0
2007-12-10 18:39:00,1.13076,1.13122,1.13057,1.13077,15800000.0
2007-12-10 18:40:00,1.13044,1.13067,1.13025,1.13067,16400000.0
2007-12-10 18:41:00,1.13071,1.13103,1.13067,1.13076,17000000.0
2007-12-10 18:42:00,1.13091,1.13091,1.13021,1.13046,13600000.0
2007-12-10 18:43:00,1.13094,1.13094,1.1304,1.13056,18600000.0
2007-12-10 18:44:00,1.1308,1.13139,1.1308,1.13132,16800000.0
2007-12-10 18:45:00,1.13154,1.13173,1.13136,1.1315,18200000.0
2007-12-10 18:46:00,1.13165,1.13178,1.13164,1.13164,11800000.0
2007-12-10 18:47:00,1.13154,1.13166,1.1314,1.13152,20600000.0
2007-12-10 18:48:00,1.13139,1.13162,1.13124,1.13149,11000000.0
2007-12-10 18:49:00,1.13131,1.13169,1.13131,1.13169,19800000.0
2007-12-10 18:50:00,1.13142,1.13157,1.13133,1.13157,12200000.0
2007-12-10 18:51:00,1.13153,1.13195,1.13153,1.13157,18200000.0
2007-12-10 18:52:00,1.13228,1.1324,1.13151,1.13218,10600000.0
2007-12-10 18:53:00,1.13205,1.1321,1.13181,1.1321,11000000.0
2007-12-10 18:54:00,1.13207,1.13241,1.132,1.132,16400000.0
2007-12-10 18:55:00,1.13208,1.13223,1.1318,1.13197,22800000.0
2007-12-10 18:56:00,1.13253,1.13253,1.13197,1.13197,9800000.0
2007-12-10 18:57:00,1.13249,1.13249,1.13196,1.1322,12800000.0
2007-12-10 18:58:00,1.13219,1.13228,1.13184,1.13188,11600000.0
2007-12-10 18:59:00,1.13239,1.13239,1.13208,1.13222,14000000.0
2007-12-10 19:00:00,1.13224,1.13232,1.13219,1.13219,16800000.0
2007-12-10 19:01:00,1.13232,1.13249,1.13226,1.13226,8200000.0
2007-12-10 19:02:00,1.13281,1.13281,1.13238,1.13238,9600000.0
2007-12-10 19:03:00,1.13227,1.13241,1.13191,1.13191,17400000.0
2007-12-10 19:04:00,1.13198,1.13243,1.13189,1.13209,11400000.0
2007-12-10 19:05:00,1.13192,1.13206,1.13175,1.13201,9400000.0
2007-12-10 19:06:00,1.13175,1.13226,1.13175,1.13226,9400000.0
2007-12-10 19:07:00,1.13236,1.13236,1.13154,1.13175,15000000.0
2007-12-10 19:08:00,1.13219,1.13219,1.13141,1.13141,16400000.0
2007-12-10 19:09:00,1.13197,1.13214,1.13173,1.13213,11400000.0
2007-12-10 19:10:00,1.1319,1.13224,1.13188,1.13224,9200000.0
2007-12-10 19:11:00,1.13224,1.13238,1.13193,1.13201,10200000.0
2007-12-10 19:12:00,1.13196,1.13245,1.13185,1.13203,18000000.0
2007-12-10 19:13:00,1.13183,1.13204,1.13175,1.13182,14800000.0
2007-12-10 19:14:00,1.13199,1.13208,1.13166,1.13208,12400000.0
2007-12-10 19:15:00,1.13201,1.13202,1.13195,1.13195,11200000.0
2007-12-10 19:16:00,1.13184,1.13237,1.13184,1.13201,5800000.0
2007-12-10 19:17:00,1.13221,1.13247,1.13192,1.13213,22000000.0
2007-12-10 19:18:00,1.13215,1.13251,1.13215,1.13251,7200000.0
2007-12-10 19:19:00,1.13262,1.13262,1.13211,1.13211,4800000.0
2007-12-10 19:20:00,1.13195,1.13256,1.13195,1.13221,9000000.0
2007-12-10 19:21:00,1.1319,1.1319,1.1317,1.1317,2600000.0
2007-12-10 19:22:00,1.13167,1.13188,1.13161,1.13176,18600000.0
2007-12-10 19:23:00,1.13165,1.13197,1.13159,1.13161,16200000.0
2007-12-10 19:24:00,1.13182,1.1322,1.13182,1.13208,9000000.0
2007-12-10 19:25:00,1.13179,1.13179,1.13169,1.13169,2600000.0
2007-12-10 19:26:00,1.13192,1.13206,1.13165,1.13176,10400000.0
2007-12-10 19:27:00,1.13254,1.13254,1.13196,1.13213,13000000.0
2007-12-10 19:28:00,1.1319,1.13215,1.1319,1.13193,10600000.0
2007-12-10 19:29:00,1.13197,1.13233,1.13186,1.13233,14400000.0
2007-12-10 19:30:00,1.13198,1.13198,1.13137,1.13164,32000000.0
2007-12-10 19:31:00,1.13132,1.13138,1.13106,1.13125,22400000.0
2007-12-10 19:32:00,1.13126,1.13126,1.13098,1.13098,14800000.0
2007-12-10 19:33:00,1.13094,1.13116,1.13065,1.13065,4200000.0
2007-12-10 19:34:00,1.1345,1.1349,1.1345,1.1348,8600000.0
2007-12-10 19:35:00,1.13085,1.13105,1.13085,1.13091,8600000.0
2007-12-10 19:36:00,1.13123,1.13129,1.13104,1.13104,27200000.0
2007-12-10 19:37:00,1.13111,1.13156,1.13087,1.13156,6200000.0
2007-12-10 19:38:00,1.1314,1.1314,1.13116,1.13116,6200000.0
2007-12-10 19:39:00,1.1315,1.1315,1.13102,1.13102,12800000.0
2007-12-10 19:40:00,1.13129,1.13184,1.13116,1.13137,11800000.0
2007-12-10 19:41:00,1.13131,1.13131,1.13118,1.13118,4800000.0
2007-12-10 19:42:00,1.13104,1.13166,1.13104,1.13166,23600000.0
2007-12-10 19:43:00,1.13162,1.13196,1.13124,1.1313,11800000.0
2007-12-10 19:44:00,1.13127,1.13166,1.13127,1.13166,23400000.0
2007-12-10 19:45:00,1.13206,1.13236,1.1319,1.13196,7400000.0
2007-12-10 19:46:00,1.13217,1.13243,1.13209,1.13209,10600000.0
2007-12-10 19:47:00,1.13224,1.13234,1.13206,1.13206,12400000.0
2007-12-10 19:48:00,1.1321,1.13259,1.132,1.13259,13600000.0
2007-12-10 19:49:00,1.13265,1.13289,1.13234,1.13289,9000000.0
2007-12-10 19:50:00,1.1325,1.13289,1.1325,1.13269,20600000.0
2007-12-10 19:51:00,1.13232,1.13293,1.13232,1.1326,11600000.0
2007-12-10 19:52:00,1.13274,1.133,1.13244,1.133,15000000.0
2007-12-10 19:53:00,1.13255,1.13263,1.13255,1.13263,4800000.0
2007-12-10 19:54:00,1.13248,1.13284,1.13245,1.13271,22800000.0
2007-12-10 19:55:00,1.13324,1.1334,1.13286,1.1334,10600000.0
2007-12-10 19:56:00,1.13308,1.13346,1.13299,1.13299,20000000.0
2007-12-10 19:57:00,1.13287,1.13338,1.13287,1.13297,13000000.0
2007-12-10 19:58:00,1.13325,1.13338,1.13325,1.13332,9600000.0
2007-12-10 19:59:00,1.13325,1.13325,1.13305,1.13325,17200000.0
2007-12-10 20:00:00,1.13318,1.13354,1.13299,1.13354,10400000.0
2007-12-10 20:01:00,1.13301,1.1332,1.13277,1.13277,10200000.0
2007-12-10 20:02:00,1.13264,1.13288,1.13218,1.13246,14000000.0
2007-12-10 20:03:00,1.13299,1.13309,1.13299,1.13309,3600000.0
2007-12-10 20:04:00,1.13301,1.13301,1.13291,1.13291,13000000.0
2007-12-10 20:05:00,1.13327,1.13348,1.13303,1.13335,11800000.0
2007-12-10 20:06:00,1.13358,1.13366,1.13334,1.13352,9000000.0
2007-12-10 20:07:00,1.13321,1.13351,1.13321,1.13351,14400000.0
2007-12-10 20:08:00,1.13337,1.13341,1.13327,1.13341,15400000.0
2007-12-10 20:09:00,1.1332,1.13332,1.13288,1.13288,21000000.0
2007-12-10 20:10:00,1.13321,1.13351,1.13321,1.13327,4200000.0
2007-12-10 20:11:00,1.13344,1.13344,1.13314,1.13314,10400000.0
2007-12-10 20:12:00,1.13304,1.13351,1.13304,1.1332,18000000.0
2007-12-10 20:13:00,1.13331,1.13375,1.13289,1.13331,19000000.0
2007-12-10 20:14:00,1.13356,1.13365,1.13346,1.13346,17600000.0
2007-12-10 20:15:00,1.1333,1.13341,1.13306,1.13328,17000000.0
2007-12-10 20:16:00,1.13349,1.13368,1.1332,1.13344,12400000.0
2007-12-10 20:17:00,1.1339,1.13402,1.13378,1.13385,16400000.0
2007-12-10 20:18:00,1.13403,1.13403,1.13335,1.13352,12400000.0
2007-12-10 20:19:00,1.13344,1.13353,1.13306,1.13306,13600000.0
2007-12-10 20:20:00,1.13369,1.13396,1.13324,1.13324,16400000.0
2007-12-10 20:21:00,1.13352,1.13378,1.13345,1.13345,4800000.0
2007-12-10 20:22:00,1.13365,1.13367,1.13341,1.13341,6800000.0
2007-12-10 20:23:00,1.13354,1.13412,1.13346,1.13346,13800000.0
2007-12-10 20:24:00,1.134,1.134,1.134,1.134,10200000.0
2007-12-10 20:25:00,1.13334,1.13366,1.13334,1.13351,10200000.0
2007-12-10 20:26:00,1.13388,1.13406,1.13361,1.13368,25200000.0
2007-12-10 20:27:00,1.13392,1.13392,1.13321,1.13363,5200000.0
2007-12-10 20:28:00,1.1334,1.1337,1.1334,1.1337,6800000.0
2007-12-10 20:29:00,1.13438,1.13438,1.13391,1.13408,11000000.0
2007-12-10 20:30:00,1.13393,1.13425,1.13393,1.13425,4800000.0
2007-12-10 20:31:00,1.13419,1.13419,1.13361,1.13378,14600000.0
2007-12-10 20:32:00,1.13389,1.1346,1.13389,1.13431,13400000.0
2007-12-10 20:33:00,1.13411,1.13456,1.13411,1.13456,6800000.0
2007-12-10 20:34:00,1.13458,1.13458,1.13408,1.13429,19400000.0
2007-12-10 20:35:00,1.13401,1.13427,1.13401,1.13426,13800000.0
2007-12-10 20:36:00,1.13413,1.13466,1.13396,1.13409,6800000.0
2007-12-10 20:37:00,1.13446,1.13446,1.13413,1.13413,7400000.0
2007-12-10 20:38:00,1.13402,1.13434,1.13402,1.13402,6200000.0
2007-12-10 20:39:00,1.13395,1.1341,1.13384,1.13401,16400000.0
2007-12-10 20:40:00,1.13385,1.13395,1.13375,1.13375,6400000.0
2007-12-10 20:41:00,1.13392,1.1342,1.13363,1.13363,11400000.0
2007-12-10 20:42:00,1.13425,1.13429,1.13384,1.13398,13400000.0
2007-12-10 20:43:00,1.13342,1.13379,1.13342,1.13379,6400000.0
2007-12-10 20:44:00,1.13353,1.13353,1.13352,1.13352,2600000.0
2007-12-10 20:45:00,1.13378,1.13405,1.1337,1.13385,13800000.0
2007-12-10 20:46:00,1.1334,1.1335,1.1334,1.1334,5600000.0
2007-12-10 20:47:00,1.13403,1.13406,1.13403,1.13406,5600000.0
2007-12-10 20:48:00,1.13424,1.13424,1.13369,1.13386,20200000.0
2007-12-10 20:49:00,1.13393,1.13396,1.13384,1.13384,7800000.0
2007-12-10 20:50:00,1.13426,1.13462,1.13375,1.13462,12400000.0
2007-12-10 20:51:00,1.13395,1.13437,1.13347,1.13347,25200000.0
2007-12-10 20:52:00,1.1343,1.1343,1.13372,1.13377,14800000.0
2007-12-10 20:53:00,1.13334,1.13402,1.13334,1.13389,9600000.0
2007-12-10 20:54:00,1.1336,1.1339,1.13345,1.13367,17000000.0
2007-12-10 20:55:00,1.13391,1.1341,1.13384,1.1341,4200000.0
2007-12-10 20:56:00,1.13414,1.13414,1.13366,1.13373,23000000.0
2007-12-10 20:57:00,1.13395,1.13426,1.13386,1.13391,17000000.0
2007-12-10 20:58:00,1.13408,1.1344,1.13386,1.13392,15000000.0
2007-12-10 20:59:00,1.13389,1.13417,1.13378,1.13417,13000000.0
2007-12-10 21:00:00,1.1341,1.13432,1.13382,1.13414,7400000.0
2007-12-10 21:01:00,1.1339,1.1339,1.1338,1.1338,21600000.0
2007-12-10 21:02:00,1.13428,1.13428,1.13371,1.13371,21600000.0
2007-12-10 21:03:00,1.13438,1.13441,1.1339,1.13396,23200000.0
2007-12-10 21:04:00,1.13416,1.13416,1.13387,1.13411,6800000.0
2007-12-10 21:05:00,1.13428,1.13429,1.13377,1.13429,16200000.0
2007-12-10 21:06:00,1.13403,1.13427,1.13403,1.13427,3200000.0
2007-12-10 21:07:00,1.13435,1.1344,1.13382,1.1344,7000000.0
2007-12-10 21:08:00,1.13445,1.13445,1.13404,1.13404,14800000.0
2007-12-10 21:09:00,1.13431,1.13436,1.13405,1.13405,11400000.0
2007-12-10 21:10:00,1.1342,1.13454,1.13396,1.13432,9000000.0
2007-12-10 21:11:00,1.13445,1.13484,1.13408,1.13418,25000000.0
2007-12-10 21:12:00,1.13413,1.13413,1.13388,1.13388,3200000.0
2007-12-10 21:13:00,1.13398,1.13429,1.13384,1.13413,26400000.0
2007-12-10 21:14:00,1.13388,1.13388,1.1337,1.13373,12600000.0
2007-12-10 21:15:00,1.1339,1.13451,1.13385,1.13451,10600000.0
2007-12-10 21:16:00,1.13417,1.13433,1.13402,1.13419,18400000.0
2007-12-10 21:17:00,1.13408,1.13409,1.13384,1.13384,15400000.0
2007-12-10 21:18:00,1.1339,1.1339,1.1339,1.1339,11000000.0
2007-12-10 21:19:00,1.13367,1.13412,1.13353,1.13402,11000000.0
2007-12-10 21:20:00,1.13379,1.13398,1.13345,1.13345,11000000.0
2007-12-10 21:21:00,1.13388,1.13392,1.13353,1.13353,14800000.0
2007-12-10 21:22:00,1.13365,1.13365,1.13335,1.13346,32800000.0
2007-12-10 21:23:00,1.13387,1.13387,1.13306,1.13347,17200000.0
2007-12-10 21:24:00,1.1338,1.13401,1.13375,1.13384,12400000.0
2007-12-10 21:25:00,1.13396,1.13396,1.13372,1.13392,10000000.0
2007-12-10 21:26:00,1.13398,1.13398,1.13342,1.13377,12200000.0
2007-12-10 21:27:00,1.1337,1.13398,1.13363,1.13363,12000000.0
2007-12-10 21:28:00,1.13371,1.13383,1.13355,1.13383,21200000.0
2007-12-10 21:29:00,1.13368,1.13383,1.13361,1.13362,11800000.0
2007-12-10 21:30:00,1.13371,1.13388,1.13336,1.13371,6200000.0
2007-12-10 21:31:00,1.13407,1.13407,1.13386,1.13389,13600000.0
2007-12-10 21:32:00,1.1337,1.1339,1.13344,1.13347,13800000.0
2007-12-10 21:33:00,1.13369,1.13384,1.13352,1.13369,19600000.0
2007-12-10 21:34:00,1.13361,1.1339,1.13356,1.13363,6800000.0
2007-12-10 21:35:00,1.1333,1.13354,1.1333,1.13354,7200000.0
2007-12-10 21:36:00,1.13349,1.13371,1.133,1.133,10800000.0
2007-12-10 21:37:00,1.13353,1.13353,1.13274,1.13274,12000000.0
2007-12-10 21:38:00,1.13292,1.13306,1.13255,1.13292,11400000.0
2007-12-10 21:39:00,1.13318,1.13327,1.13287,1.13292,23600000.0
2007-12-10 21:40:00,1.13261,1.13307,1.13253,1.13277,8000000.0
2007-12-10 21:41:00,1.13289,1.13328,1.13286,1.13303,15600000.0
2007-12-10 21:42:00,1.13314,1.13325,1.1329,1.13323,9400000.0
2007-12-10 21:43:00,1.13279,1.13343,1.13279,1.13316,12200000.0
2007-12-10 21:44:00,1.133,1.13308,1.13267,1.13267,12800000.0
2007-12-10 21:45:00,1.13277,1.13304,1.13259,1.13284,7400000.0
2007-12-10 21:46:00,1.13279,1.13302,1.13269,1.13297,9000000.0
2007-12-10 21:47:00,1.13278,1.13321,1.13278,1.13321,15800000.0
2007-12-10 21:48:00,1.13301,1.13322,1.13262,1.13322,11200000.0
2007-12-10 21:49:00,1.1329,1.13312,1.1329,1.13306,9000000.0
2007-12-10 21:50:00,1.13298,1.13306,1.13264,1.13264,10200000.0
2007-12-10 21:51:00,1.1332,1.1334,1.1332,1.1334,5600000.0
2007-12-10 21:52:00,1.13306,1.13306,1.13277,1.13277,5600000.0
2007-12-10 21:53:00,1.1331,1.13321,1.1327,1.1327,21600000.0
2007-12-10 21:54:00,1.13284,1.13285,1.13243,1.1326,24800000.0
2007-12-10 21:55:00,1.13286,1.13286,1.13249,1.13272,26600000.0
2007-12-10 21:56:00,1.13296,1.13336,1.1329,1.133,14000000.0
2007-12-10 21:57:00,1.13287,1.1332,1.13277,1.13277,7200000.0
2007-12-10 21:58:00,1.13273,1.13323,1.13268,1.133,7400000.0
2007-12-10 21:59:00,1.13278,1.13325,1.13278,1.13295,16600000.0
2007-12-10 22:00:00,1.13348,1.13355,1.13315,1.13355,12400000.0
2007-12-10 22:01:00,1.13305,1.13362,1.13305,1.13362,18000000.0
2007-12-10 22:02:00,1.13358,1.13378,1.13319,1.13378,9400000.0
2007-12-10 22:03:00,1.13357,1.13372,1.13324,1.13338,18000000.0
2007-12-10 22:04:00,1.13341,1.13354,1.13327,1.13341,22400000.0
2007-12-10 22:05:00,1.13333,1.1334,1.13294,1.1334,20600000.0
2007-12-10 22:06:00,1.13336,1.13374,1.13336,1.13374,2600000.0
2007-12-10 22:07:00,1.13372,1.13392,1.13357,1.13357,8000000.0
2007-12-10 22:08:00,1.13339,1.13386,1.13339,1.1336,11400000.0
2007-12-10 22:09:00,1.13349,1.13349,1.13324,1.13324,8600000.0
2007-12-10 22:10:00,1.13316,1.13356,1.13302,1.13304,11000000.0
2007-12-10 22:11:00,1.13319,1.13398,1.13307,1.13357,19200000.0
2007-12-10 22:12:00,1.13328,1.13328,1.13294,1.13294,8200000.0
2007-12-10 22:13:00,1.13333,1.13342,1.13296,1.13336,10000000.0
2007-12-10 22:14:00,1.1333,1.1333,1.13309,1.13309,14400000.0
2007-12-10 22:15:00,1.1335,1.1335,1.1332,1.13323,10800000.0
2007-12-10 22:16:00,1.13337,1.13357,1.13316,1.13357,20000000.0
2007-12-10 22:17:00,1.13324,1.13346,1.13321,1.13321,12800000.0
2007-12-10 22:18:00,1.1322,1.1325,1.1322,1.1323,11200000.0
2007-12-10 22:19:00,1.13321,1.13321,1.13292,1.13321,11200000.0
2007-12-10 22:20:00,1.13324,1.13371,1.13324,1.13371,4200000.0
2007-12-10 22:21:00,1.13364,1.13364,1.13342,1.13342,3200000.0
2007-12-10 22:22:00,1.13328,1.13353,1.13306,1.13306,25800000.0
2007-12-10 22:23:00,1.13302,1.1336,1.13302,1.13332,13200000.0
2007-12-10 22:24:00,1.13326,1.1337,1.13323,1.1337,8200000.0
2007-12-10 22:25:00,1.1335,1.13373,1.13335,1.13338,17400000.0
2007-12-10 22:26:00,1.13353,1.13353,1.13328,1.13345,6600000.0
2007-12-10 22:27:00,1.13338,1.13368,1.13338,1.13342,9800000.0
2007-12-10 22:28:00,1.13347,1.13371,1.13347,1.13364,7000000.0
2007-12-10 22:29:00,1.13336,1.13386,1.13326,1.13386,4200000.0
2007-12-10 22:30:00,1.13356,1.13356,1.13354,1.13354,5600000.0
2007-12-10 22:31:00,1.13372,1.13372,1.13313,1.13313,7400000.0
2007-12-10 22:32:00,1.13354,1.13367,1.13354,1.13357,5000000.0
2007-12-10 22:33:00,1.13359,1.13361,1.13326,1.13361,10800000.0
2007-12-10 22:34:00,1.13365,1.13386,1.13318,1.13336,30400000.0
2007-12-10 22:35:00,1.13383,1.13383,1.13337,1.13337,4200000.0
2007-12-10 22:36:00,1.13322,1.13367,1.13322,1.13367,13000000.0
2007-12-10 22:37:00,1.1326,1.1326,1.1322,1.1322,15800000.0
2007-12-10 22:38:00,1.13311,1.13372,1.13311,1.13372,15800000.0
2007-12-10 22:39:00,1.13363,1.134,1.13362,1.1338,13600000.0
2007-12-10 22:40:00,1.13306,1.13331,1.13288,1.13288,12600000.0
2007-12-10 22:41:00,1.13298,1.13326,1.13298,1.13315,8000000.0
2007-12-10 22:42:00,1.13336,1.13336,1.13307,1.13312,22600000.0
2007-12-10 22:43:00,1.13344,1.13347,1.13326,1.13345,21600000.0
2007-12-10 22:44:00,1.13322,1.13346,1.13322,1.13329,16600000.0
2007-12-10 22:45:00,1.1331,1.13328,1.13282,1.13282,10000000.0
2007-12-10 22:46:00,1.13299,1.13299,1.13235,1.13275,15600000.0
2007-12-10 22:47:00,1.13279,1.13299,1.13279,1.13299,2000000.0
2007-12-10 22:48:00,1.13317,1.13317,1.13263,1.13263,20600000.0
2007-12-10 22:49:00,1.13292,1.13292,1.13233,1.13233,22800000.0
2007-12-10 22:50:00,1.13247,1.1328,1.13239,1.1328,20400000.0
2007-12-10 22:51:00,1.13289,1.13289,1.1328,1.1328,4800000.0
2007-12-10 22:52:00,1.13221,1.13249,1.13197,1.13197,11800000.0
2007-12-10 22:53:00,1.13264,1.13304,1.13215,1.13215,20200000.0
2007-12-10 22:54:00,1.13222,1.13222,1.13161,1.13207,10600000.0
2007-12-10 22:55:00,1.13168,1.13168,1.13152,1.13153,8600000.0
2007-12-10 22:56:00,1.13146,1.13153,1.13118,1.13146,17800000.0
2007-12-10 22:57:00,1.1315,1.13174,1.13143,1.13167,11400000.0
2007-12-10 22:58:00,1.1319,1.1322,1.1319,1.1322,15800000.0
2007-12-10 22:59:00,1.13134,1.13187,1.13131,1.13131,15800000.0
2007-12-10 23:00:00,1.13175,1.13204,1.13122,1.13173,23000000.0
2007-12-10 23:01:00,1.13151,1.13156,1.13136,1.13136,19600000.0
2007-12-10 23:02:00,1.13119,1.13148,1.13119,1.13148,9400000.0
2007-12-10 23:03:00,1.13176,1.13199,1.13176,1.13177,10000000.0
2007-12-10 23:04:00,1.13164,1.1317,1.13141,1.13151,13200000.0
2007-12-10 23:05:00,1.13155,1.13163,1.13114,1.13114,19000000.0
2007-12-10 23:06:00,1.13128,1.13148,1.13128,1.13148,3200000.0
2007-12-10 23:07:00,1.13144,1.13177,1.13144,1.13157,15800000.0
2007-12-10 23:08:00,1.13183,1.13183,1.13148,1.13181,14800000.0
2007-12-10 23:09:00,1.13146,1.13166,1.13146,1.13152,8400000.0
2007-12-10 23:10:00,1.13139,1.13166,1.13139,1.1314,13800000.0
2007-12-10 23:11:00,1.13167,1.132,1.13167,1.13187,11600000.0
2007-12-10 23:12:00,1.13204,1.13204,1.13175,1.132,7400000.0
2007-12-10 23:13:00,1.13201,1.13233,1.13154,1.13215,12200000.0
2007-12-10 23:14:00,1.13209,1.1322,1.13194,1.13197,6600000.0
2007-12-10 23:15:00,1.1318,1.1318,1.13126,1.13149,28200000.0
2007-12-10 23:16:00,1.13148,1.13203,1.13142,1.13179,18800000.0
2007-12-10 23:17:00,1.13217,1.13251,1.13202,1.13202,23400000.0
2007-12-10 23:18:00,1.13231,1.13231,1.13179,1.13179,2000000.0
2007-12-10 23:19:00,1.13193,1.13227,1.13193,1.13208,8800000.0
2007-12-10 23:20:00,1.13198,1.13198,1.13154,1.13154,13200000.0
2007-12-10 23:21:00,1.13181,1.13199,1.13134,1.13179,22800000.0
2007-12-10 23:22:00,1.1319,1.13215,1.1319,1.13208,8000000.0
2007-12-10 23:23:00,1.13185,1.13263,1.13185,1.13262,13200000.0
2007-12-10 23:24:00,1.1319,1.13227,1.1319,1.13227,16600000.0
2007-12-10 23:25:00,1.13242,1.13257,1.13204,1.13204,9400000.0
2007-12-10 23:26:00,1.13228,1.13258,1.13214,1.13241,15000000.0
2007-12-10 23:27:00,1.13217,1.1328,1.13217,1.13275,23400000.0
2007-12-10 23:28:00,1.13217,1.13268,1.13213,1.13213,15400000.0
2007-12-10 23:29:00,1.1323,1.13257,1.13217,1.13256,24400000.0
2007-12-10 23:30:00,1.13179,1.13179,1.13173,1.13173,9800000.0
2007-12-10 23:31:00,1.13185,1.13217,1.13158,1.13158,32200000.0
2007-12-10 23:32:00,1.13193,1.13225,1.13172,1.13191,21600000.0
2007-12-10 23:33:00,1.13176,1.13204,1.13151,1.13182,16000000.0
2007-12-10 23:34:00,1.13164,1.13204,1.13164,1.13204,5000000.0
2007-12-10 23:35:00,1.13206,1.13232,1.13183,1.1323,22400000.0
2007-12-10 23:36:00,1.13219,1.13258,1.13195,1.13217,8200000.0
2007-12-10 23:37:00,1.13205,1.13216,1.13166,1.13176,14200000.0
2007-12-10 23:38:00,1.1318,1.13233,1.13156,1.13156,23800000.0
2007-12-10 23:39:00,1.1317,1.1317,1.13138,1.13138,9000000.0
2007-12-10 23:40:00,1.13163,1.13189,1.13145,1.13186,14000000.0
2007-12-10 23:41:00,1.1316,1.13209,1.1316,1.13191,27400000.0
2007-12-10 23:42:00,1.1318,1.13197,1.1318,1.13194,4800000.0
2007-12-10 23:43:00,1.1324,1.13274,1.13223,1.13255,18600000.0
2007-12-10 23:44:00,1.13233,1.13239,1.13212,1.13234,14600000.0
2007-12-10 23:45:00,1.1321,1.13232,1.13208,1.13228,23800000.0
2007-12-10 23:46:00,1.13256,1.13299,1.13243,1.13287,20600000.0
2007-12-10 23:47:00,1.13283,1.13316,1.13282,1.13283,25200000.0
2007-12-10 23:48:00,1.13283,1.13283,1.13207,1.13207,15400000.0
2007-12-10 23:49:00,1.13224,1.13274,1.13224,1.13241,23600000.0
2007-12-10 23:50:00,1.13234,1.13238,1.13221,1.13224,13400000.0
2007-12-10 23:51:00,1.13223,1.13225,1.13165,1.13165,6200000.0
2007-12-10 23:52:00,1.13236,1.13236,1.1319,1.13197,14400000.0
2007-12-10 23:53:00,1.13217,1.13223,1.13189,1.13215,18600000.0
2007-12-10 23:54:00,1.1323,1.13261,1.13229,1.13261,5000000.0
2007-12-10 23:55:00,1.13219,1.13222,1.13185,1.13199,6600000.0
2007-12-10 23:56:00,1.1319,1.132,1.1319,1.132,3200000.0
2007-12-10 23:57:00,1.13178,1.13192,1.13178,1.13192,3200000.0
2007-12-10 23:58:00,1.13171,1.1323,1.13154,1.1323,9400000.0
2007-12-10 23:59:00,1.13205,1.13205,1.13124,1.13133,15400000.0
2007-12-11 00:00:00,1.13115,1.13175,1.13112,1.13141,6200000.0
2007-12-11 00:01:00,1.13153,1.1317,1.13153,1.1317,3600000.0
2007-12-11 00:02:00,1.1316,1.13198,1.13146,1.13198,30400000.0
2007-12-11 00:03:00,1.13202,1.13203,1.13202,1.13203,2600000.0
2007-12-11 00:04:00,1.13206,1.13215,1.13189,1.13199,18000000.0
2007-12-11 00:05:00,1.13224,1.13233,1.1321,1.13233,4200000.0
2007-12-11 00:06:00,1.13181,1.13214,1.13168,1.13214,11600000.0
2007-12-11 00:07:00,1.13182,1.13188,1.13155,1.13155,20000000.0
2007-12-11 00:08:00,1.13173,1.13213,1.13173,1.13188,9000000.0
2007-12-11 00:09:00,1.13132,1.13203,1.13132,1.13203,5200000.0
2007-12-11 00:10:00,1.1321,1.13253,1.13187,1.13208,16800000.0
2007-12-11 00:11:00,1.13229,1.13244,1.13218,1.13218,6000000.0
2007-12-11 00:13:00,1.13217,1.13217,1.13161,1.13161,11600000.0
2007-12-11 00:14:00,1.13165,1.1319,1.13165,1.13187,12800000.0
2007-12-11 00:15:00,1.13126,1.13126,1.13045,1.13051,12600000.0
2007-12-11 00:16:00,1.13097,1.13106,1.13097,1.13106,3200000.0
2007-12-11 00:17:00,1.13152,1.13152,1.13079,1.13082,5200000.0
2007-12-11 00:18:00,1.13056,1.13113,1.13056,1.13056,30200000.0
2007-12-11 00:19:00,1.1309,1.13109,1.13068,1.13109,15800000.0
2007-12-11 00:20:00,1.13046,1.13069,1.13045,1.13067,18400000.0
2007-12-11 00:21:00,1.13091,1.13138,1.13091,1.13138,3600000.0
2007-12-11 00:22:00,1.13085,1.13154,1.13085,1.13112,19200000.0
2007-12-11 00:23:00,1.13093,1.13122,1.13093,1.1311,18800000.0
2007-12-11 00:24:00,1.13111,1.13168,1.13111,1.13168,6800000.0
2007-12-11 00:25:00,1.13122,1.13137,1.13107,1.13107,13000000.0
2007-12-11 00:26:00,1.13143,1.13143,1.13101,1.13101,10400000.0
2007-12-11 00:27:00,1.13085,1.13104,1.13085,1.13104,5600000.0
2007-12-11 00:28:00,1.13109,1.13151,1.13079,1.13113,12000000.0
2007-12-11 00:29:00,1.13111,1.13169,1.13111,1.13169,20400000.0
2007-12-11 00:30:00,1.1317,1.13186,1.13151,1.13151,11600000.0
2007-12-11 00:31:00,1.13142,1.1315,1.13142,1.13148,12000000.0
2007-12-11 00:32:00,1.13141,1.13153,1.1314,1.13146,5400000.0
2007-12-11 00:33:00,1.132,1.132,1.13145,1.13145,7400000.0
2007-12-11 00:34:00,1.13152,1.13152,1.13152,1.13152,2600000.0
2007-12-11 00:35:00,1.13169,1.13197,1.13138,1.13142,10600000.0
2007-12-11 00:36:00,1.13165,1.13165,1.13111,1.13143,12600000.0
2007-12-11 00:37:00,1.13177,1.13177,1.13161,1.13161,2600000.0
2007-12-11 00:38:00,1.13162,1.1322,1.13162,1.13194,4200000.0
2007-12-11 00:39:00,1.13217,1.13217,1.13152,1.13163,11800000.0
2007-12-11 00:40:00,1.13173,1.13173,1.13129,1.1314,9200000.0
2007-12-11 00:41:00,1.13134,1.13146,1.1312,1.13146,14800000.0
2007-12-11 00:42:00,1.13137,1.13159,1.13126,1.13126,15200000.0
2007-12-11 00:43:00,1.1315,1.1315,1.13101,1.13101,16600000.0
2007-12-11 00:44:00,1.1312,1.13178,1.1312,1.13148,8400000.0
2007-12-11 00:45:00,1.13146,1.1318,1.13143,1.1318,15400000.0
2007-12-11 00:46:00,1.13154,1.13182,1.13131,1.13131,12400000.0
2007-12-11 00:47:00,1.13135,1.13161,1.13126,1.13146,20000000.0
2007-12-11 00:48:00,1.1312,1.1312,1.13095,1.13095,5800000.0
2007-12-11 00:49:00,1.13096,1.13096,1.1305,1.13092,26800000.0
2007-12-11 00:50:00,1.13125,1.13138,1.13101,1.13124,16400000.0
2007-12-11 00:51:00,1.131,1.13133,1.13089,1.13126,21800000.0
2007-12-11 00:52:00,1.13136,1.13171,1.13136,1.13155,10800000.0
2007-12-11 00:53:00,1.13175,1.13209,1.13175,1.13176,7800000.0
2007-12-11 00:54:00,1.13169,1.13169,1.13153,1.13153,4200000.0
2007-12-11 00:55:00,1.13123,1.13165,1.13123,1.13139,13400000.0
2007-12-11 00:56:00,1.1317,1.1317,1.13082,1.13134,9800000.0
2007-12-11 00:57:00,1.1314,1.13146,1.13114,1.13146,12000000.0
2007-12-11 00:58:00,1.13125,1.13188,1.13105,1.13145,18000000.0
2007-12-11 00:59:00,1.13132,1.13152,1.13105,1.13152,18200000.0
2007-12-11 01:00:00,1.13143,1.1316,1.13111,1.13111,9600000.0
2007-12-11 01:01:00,1.13099,1.1313,1.13098,1.13129,28000000.0
2007-12-11 01:02:00,1.1309,1.1314,1.1309,1.1314,21800000.0
2007-12-11 01:03:00,1.13168,1.13214,1.13147,1.13147,15800000.0
2007-12-11 01:04:00,1.13145,1.1316,1.13145,1.13153,5800000.0
2007-12-11 01:05:00,1.13198,1.13207,1.13173,1.1318,12000000.0
2007-12-11 01:06:00,1.1317,1.13178,1.13155,1.1316,9200000.0
2007-12-11 01:07:00,1.1321,1.1321,1.1321,1.1321,19800000.0
2007-12-11 01:08:00,1.13186,1.13186,1.13162,1.13164,19800000.0
2007-12-11 01:09:00,1.13198,1.13198,1.13153,1.13189,16600000.0
2007-12-11 01:10:00,1.1321,1.1322,1.1321,1.1322,21600000.0
2007-12-11 01:11:00,1.13173,1.13173,1.13143,1.13154,21600000.0
2007-12-11 01:12:00,1.13109,1.1318,1.13109,1.1318,10800000.0
2007-12-11 01:13:00,1.13161,1.13197,1.13137,1.13158,15200000.0
2007-12-11 01:14:00,1.1319,1.1323,1.1319,1.1322,25000000.0
2007-12-11 01:15:00,1.13193,1.13213,1.13169,1.13183,25000000.0
2007-12-11 01:16:00,1.13211,1.13211,1.1314,1.13195,8000000.0
2007-12-11 01:17:00,1.1318,1.13201,1.13176,1.13183,21800000.0
2007-12-11 01:18:00,1.13225,1.13225,1.13181,1.13204,17000000.0
2007-12-11 01:19:00,1.13206,1.13206,1.13174,1.1319,7400000.0
2007-12-11 01:20:00,1.13183,1.13217,1.1316,1.13182,11000000.0
2007-12-11 01:21:00,1.13173,1.13206,1.13173,1.13188,15400000.0
2007-12-11 01:22:00,1.13186,1.13204,1.13152,1.13204,8200000.0
2007-12-11 01:23:00,1.13194,1.13223,1.13186,1.13223,20600000.0
2007-12-11 01:24:00,1.13206,1.13224,1.13196,1.13201,14200000.0
2007-12-11 01:25:00,1.13183,1.13208,1.13183,1.13208,12800000.0
2007-12-11 01:26:00,1.13196,1.13246,1.13161,1.13161,9800000.0
2007-12-11 01:27:00,1.1319,1.13195,1.1318,1.13187,13000000.0
2007-12-11 01:28:00,1.13194,1.13205,1.13166,1.13205,5200000.0
2007-12-11 01:29:00,1.13169,1.13192,1.13149,1.13161,7400000.0
2007-12-11 01:30:00,1.13184,1.13204,1.13131,1.13157,6200000.0
2007-12-11 01:31:00,1.13168,1.13188,1.13167,1.13188,17200000.0
2007-12-11 01:32:00,1.13196,1.13228,1.13178,1.13226,26000000.0
2007-12-11 01:33:00,1.13223,1.1323,1.13216,1.13225,13400000.0
2007-12-11 01:34:00,1.13252,1.13252,1.1322,1.1322,11000000.0
2007-12-11 01:35:00,1.13229,1.13242,1.13185,1.13185,8800000.0
2007-12-11 01:36:00,1.13207,1.1326,1.13199,1.13219,10200000.0
2007-12-11 01:37:00,1.13228,1.13265,1.13225,1.13234,20200000.0
2007-12-11 01:38:00,1.13256,1.13256,1.13203,1.13236,15800000.0
2007-12-11 01:39:00,1.13229,1.13229,1.13192,1.13192,5200000.0
2007-12-11 01:40:00,1.13203,1.13208,1.13191,1.13195,18800000.0
2007-12-11 01:41:00,1.13171,1.13203,1.13169,1.13169,21200000.0
2007-12-11 01:42:00,1.13216,1.13235,1.13207,1.13207,16000000.0
2007-12-11 01:43:00,1.13211,1.13227,1.13203,1.1321,21600000.0
2007-12-11 01:44:00,1.13244,1.13244,1.13199,1.13199,2600000.0
2007-12-11 01:45:00,1.13221,1.13221,1.13216,1.13216,2600000.0
2007-12-11 01:46:00,1.13228,1.13228,1.132,1.132,8800000.0
2007-12-11 01:47:00,1.13195,1.13214,1.13174,1.13192,9800000.0
2007-12-11 01:48:00,1.13157,1.13168,1.13147,1.13159,12200000.0
2007-12-11 01:49:00,1.13181,1.13226,1.13181,1.13199,13800000.0
2007-12-11 01:50:00,1.13201,1.13201,1.13146,1.13146,30400000.0
2007-12-11 01:51:00,1.13162,1.13198,1.13162,1.13169,19800000.0
2007-12-11 01:52:00,1.13181,1.13201,1.13154,1.13158,12000000.0
2007-12-11 01:53:00,1.13173,1.13192,1.13171,1.13192,15600000.0
2007-12-11 01:54:00,1.1318,1.13201,1.13165,1.13201,25600000.0
2007-12-11 01:55:00,1.13124,1.13184,1.13092,1.13167,13000000.0
2007-12-11 01:56:00,1.13152,1.13157,1.13137,1.13137,13000000.0
2007-12-11 01:57:00,1.13148,1.13172,1.13124,1.13124,15400000.0
2007-12-11 01:58:00,1.13144,1.13154,1.1313,1.1313,10600000.0
2007-12-11 01:59:00,1.13132,1.13133,1.13132,1.13133,3200000.0
2007-12-11 02:00:00,1.13149,1.13178,1.13141,1.13157,13000000.0
2007-12-11 02:01:00,1.13186,1.13221,1.13156,1.13194,8000000.0
2007-12-11 02:02:00,1.13212,1.13212,1.13134,1.13152,18200000.0
2007-12-11 02:03:00,1.13156,1.13208,1.13142,1.13149,11200000.0
2007-12-11 02:04:00,1.13169,1.13177,1.13153,1.1317,22600000.0
2007-12-11 02:05:00,1.13148,1.13214,1.13128,1.13166,22200000.0
2007-12-11 02:06:00,1.13193,1.13193,1.13148,1.13179,23600000.0
2007-12-11 02:07:00,1.13163,1.1319,1.13162,1.13179,14000000.0
2007-12-11 02:08:00,1.13196,1.13201,1.13169,1.13198,14800000.0
2007-12-11 02:09:00,1.13151,1.13216,1.13151,1.13216,15200000.0
2007-12-11 02:10:00,1.13139,1.1318,1.13135,1.13157,11000000.0
2007-12-11 02:11:00,1.13174,1.13174,1.13118,1.13144,14800000.0
2007-12-11 02:12:00,1.13188,1.13188,1.13154,1.13166,12400000.0
2007-12-11 02:13:00,1.13183,1.13183,1.13149,1.13159,13000000.0
2007-12-11 02:14:00,1.13156,1.13218,1.13135,1.13218,18600000.0
2007-12-11 02:15:00,1.13168,1.13195,1.13159,1.13183,24000000.0
2007-12-11 02:16:00,1.13174,1.13174,1.13146,1.1316,14400000.0
2007-12-11 02:17:00,1.13223,1.13282,1.13197,1.13204,27200000.0
2007-12-11 02:18:00,1.13186,1.132,1.1314,1.132,7400000.0
2007-12-11 02:19:00,1.1315,1.13204,1.1315,1.13195,18000000.0
2007-12-11 02:20:00,1.13201,1.13224,1.13201,1.13224,17200000.0
2007-12-11 02:21:00,1.13182,1.13215,1.13159,1.13159,21800000.0
2007-12-11 02:22:00,1.13164,1.13164,1.13133,1.13133,10600000.0
2007-12-11 02:23:00,1.13157,1.13179,1.13143,1.13168,8000000.0
2007-12-11 02:24:00,1.13161,1.13161,1.13134,1.13134,11800000.0
2007-12-11 02:25:00,1.13107,1.13133,1.13094,1.13101,20800000.0
2007-12-11 02:26:00,1.13092,1.1314,1.13083,1.1314,12200000.0
2007-12-11 02:27:00,1.13117,1.13145,1.13117,1.13131,10000000.0
2007-12-11 02:28:00,1.13149,1.13156,1.13132,1.13138,21600000.0
2007-12-11 02:29:00,1.13151,1.13154,1.13091,1.13106,19600000.0
2007-12-11 02:30:00,1.13133,1.13133,1.13074,1.13131,14400000.0
2007-12-11 02:31:00,1.13114,1.13116,1.13086,1.13093,9400000.0
2007-12-11 02:32:00,1.1308,1.13109,1.13078,1.13109,16800000.0
2007-12-11 02:33:00,1.13118,1.13118,1.131,1.13108,7400000.0
2007-12-11 02:34:00,1.13131,1.13146,1.13112,1.13121,9400000.0
2007-12-11 02:35:00,1.13123,1.13132,1.13093,1.13105,15000000.0
2007-12-11 02:36:00,1.13101,1.13136,1.13066,1.13096,6200000.0
2007-12-11 02:37:00,1.13116,1.13162,1.13083,1.13083,8400000.0
2007-12-11 02:38:00,1.13127,1.13127,1.13061,1.13081,12000000.0
2007-12-11 02:39:00,1.13074,1.13112,1.13074,1.13111,10000000.0
2007-12-11 02:40:00,1.13135,1.1315,1.13135,1.13138,11400000.0
2007-12-11 02:41:00,1.1314,1.1314,1.13094,1.13119,11200000.0
2007-12-11 02:42:00,1.13136,1.13137,1.13076,1.13076,13200000.0
2007-12-11 02:43:00,1.13113,1.13141,1.13094,1.13097,11000000.0
2007-12-11 02:44:00,1.1323,1.1323,1.1321,1.1323,20800000.0
2007-12-11 02:45:00,1.1322,1.1323,1.1322,1.1323,20800000.0
2007-12-11 02:46:00,1.13105,1.13133,1.13105,1.13108,20800000.0
2007-12-11 02:47:00,1.13125,1.1314,1.13104,1.1314,15000000.0
2007-12-11 02:48:00,1.13139,1.13159,1.13113,1.13154,17800000.0
2007-12-11 02:49:00,1.13133,1.13168,1.13121,1.13135,9400000.0
2007-12-11 02:50:00,1.13137,1.13145,1.13113,1.13134,15800000.0
2007-12-11 02:51:00,1.1318,1.13222,1.13169,1.13193,17200000.0
2007-12-11 02:52:00,1.13148,1.13213,1.13102,1.13213,15600000.0
2007-12-11 02:53:00,1.13199,1.13199,1.1315,1.13165,17600000.0
2007-12-11 02:54:00,1.1316,1.13184,1.13152,1.13165,20000000.0
2007-12-11 02:55:00,1.13105,1.13162,1.13105,1.13162,9800000.0
2007-12-11 02:56:00,1.13153,1.13204,1.13153,1.13204,9800000.0
2007-12-11 02:57:00,1.13197,1.13219,1.13192,1.13195,6800000.0
2007-12-11 02:58:00,1.13189,1.13235,1.13189,1.13212,14000000.0
2007-12-11 02:59:00,1.13224,1.1325,1.13196,1.13234,19000000.0
2007-12-11 03:00:00,1.13246,1.13277,1.13228,1.13271,16600000.0
2007-12-11 03:01:00,1.13196,1.13214,1.13189,1.13214,16400000.0
2007-12-11 03:02:00,1.13195,1.13236,1.13195,1.13236,8200000.0
2007-12-11 03:03:00,1.13206,1.13249,1.13206,1.1323,14200000.0
2007-12-11 03:04:00,1.13209,1.13281,1.13191,1.13281,17000000.0
2007-12-11 03:05:00,1.13251,1.13258,1.13215,1.13254,17200000.0
2007-12-11 03:06:00,1.13193,1.13217,1.13166,1.13171,22200000.0
2007-12-11 03:07:00,1.13221,1.13221,1.13168,1.13181,21200000.0
2007-12-11 03:08:00,1.13214,1.13262,1.13214,1.13262,17600000.0
2007-12-11 03:09:00,1.13223,1.13242,1.13161,1.13161,19000000.0
2007-12-11 03:10:00,1.1319,1.13243,1.13162,1.13243,16600000.0
2007-12-11 03:11:00,1.13194,1.132,1.13181,1.13195,6200000.0
2007-12-11 03:12:00,1.13227,1.13227,1.13177,1.13198,20600000.0
2007-12-11 03:13:00,1.13215,1.13235,1.13202,1.13232,11800000.0
2007-12-11 03:14:00,1.13211,1.13231,1.13191,1.13197,21200000.0
2007-12-11 03:15:00,1.13176,1.13188,1.13145,1.13145,15000000.0
2007-12-11 03:16:00,1.13139,1.13188,1.13139,1.13178,22200000.0
2007-12-11 03:17:00,1.1317,1.13184,1.13153,1.13153,16000000.0
2007-12-11 03:18:00,1.13161,1.1323,1.13152,1.13171,25000000.0
2007-12-11 03:19:00,1.13152,1.13187,1.13152,1.13187,18600000.0
2007-12-11 03:20:00,1.13179,1.13228,1.13179,1.13228,17800000.0
2007-12-11 03:21:00,1.13184,1.13226,1.13184,1.13201,14800000.0
2007-12-11 03:22:00,1.13189,1.13252,1.13184,1.13252,16000000.0
2007-12-11 03:23:00,1.13207,1.13266,1.13207,1.13214,21400000.0
2007-12-11 03:24:00,1.133,1.133,1.133,1.133,13800000.0
2007-12-11 03:25:00,1.13215,1.13244,1.13197,1.13244,13800000.0
2007-12-11 03:26:00,1.13217,1.13246,1.1321,1.13223,23400000.0
2007-12-11 03:27:00,1.13239,1.13279,1.13225,1.13269,18000000.0
2007-12-11 03:28:00,1.1328,1.13289,1.13243,1.13248,14200000.0
2007-12-11 03:29:00,1.1324,1.13272,1.13229,1.1326,14400000.0
2007-12-11 03:30:00,1.13218,1.13228,1.13193,1.1321,17400000.0
2007-12-11 03:31:00,1.13204,1.13239,1.13204,1.13239,7600000.0
2007-12-11 03:32:00,1.13212,1.13212,1.13185,1.13188,9200000.0
2007-12-11 03:33:00,1.13185,1.13209,1.13164,1.13191,9400000.0
2007-12-11 03:34:00,1.13207,1.13244,1.13194,1.13211,29000000.0
2007-12-11 03:35:00,1.13175,1.13205,1.13149,1.13152,19600000.0
2007-12-11 03:36:00,1.13164,1.13185,1.13122,1.13122,11000000.0
2007-12-11 03:37:00,1.13186,1.13192,1.13147,1.13151,12200000.0
2007-12-11 03:38:00,1.13148,1.13148,1.13124,1.13124,8000000.0
2007-12-11 03:39:00,1.13145,1.13173,1.13145,1.13173,10600000.0
2007-12-11 03:40:00,1.13238,1.13252,1.13223,1.13223,7400000.0
2007-12-11 03:41:00,1.13216,1.13216,1.13178,1.13178,8600000.0
2007-12-11 03:42:00,1.13202,1.13223,1.13192,1.132,10000000.0
2007-12-11 03:43:00,1.1322,1.1323,1.1322,1.1322,12200000.0
2007-12-11 03:44:00,1.1322,1.1322,1.13143,1.13164,12200000.0
2007-12-11 03:45:00,1.13177,1.13242,1.13177,1.13199,14000000.0
2007-12-11 03:46:00,1.13193,1.13211,1.1318,1.13206,19800000.0
2007-12-11 03:47:00,1.1323,1.13235,1.13186,1.13203,11800000.0
2007-12-11 03:48:00,1.13241,1.13247,1.13223,1.13226,16400000.0
2007-12-11 03:49:00,1.13252,1.13252,1.1323,1.1323,9600000.0
2007-12-11 03:50:00,1.13222,1.13227,1.13194,1.13194,10600000.0
2007-12-11 03:51:00,1.13213,1.13238,1.13197,1.13197,15400000.0
2007-12-11 03:52:00,1.13233,1.13256,1.13233,1.13233,16400000.0
2007-12-11 03:53:00,1.13234,1.13271,1.13234,1.13265,12400000.0
2007-12-11 03:54:00,1.13303,1.13303,1.13237,1.1328,16400000.0
2007-12-11 03:55:00,1.13255,1.13288,1.13235,1.1325,9000000.0
2007-12-11 03:56:00,1.13271,1.13293,1.13268,1.13288,7800000.0
2007-12-11 03:57:00,1.13219,1.13268,1.13219,1.13268,13800000.0
2007-12-11 03:58:00,1.13274,1.13319,1.13264,1.13264,16800000.0
2007-12-11 03:59:00,1.13234,1.13284,1.13234,1.13284,9800000.0
2007-12-11 04:00:00,1.1328,1.13298,1.13257,1.1328,23600000.0
2007-12-11 04:01:00,1.13246,1.13288,1.13209,1.13288,16800000.0
2007-12-11 04:02:00,1.13266,1.13314,1.13246,1.13246,14200000.0
2007-12-11 04:03:00,1.13305,1.13305,1.1326,1.13275,17800000.0
2007-12-11 04:04:00,1.13277,1.13323,1.13262,1.13262,20400000.0
2007-12-11 04:05:00,1.13255,1.13274,1.1324,1.13274,17200000.0
2007-12-11 04:06:00,1.13329,1.13329,1.13285,1.13309,10800000.0
2007-12-11 04:07:00,1.13321,1.13355,1.13321,1.13355,6200000.0
2007-12-11 04:08:00,1.13315,1.13329,1.13301,1.13301,10000000.0
2007-12-11 04:09:00,1.13322,1.13363,1.13305,1.13323,18800000.0
2007-12-11 04:10:00,1.13323,1.13334,1.13313,1.13334,7400000.0
2007-12-11 04:11:00,1.13318,1.13322,1.13289,1.13289,12000000.0
2007-12-11 04:12:00,1.13282,1.13283,1.13266,1.13268,10000000.0
2007-12-11 04:13:00,1.13306,1.13324,1.13303,1.13303,4200000.0
2007-12-11 04:14:00,1.13304,1.13337,1.13261,1.13287,14600000.0
2007-12-11 04:15:00,1.1333,1.1333,1.13286,1.13311,25200000.0
2007-12-11 04:16:00,1.13308,1.13324,1.13287,1.13323,14000000.0
2007-12-11 04:17:00,1.1329,1.13358,1.1329,1.13304,21800000.0
2007-12-11 04:18:00,1.13333,1.13339,1.13285,1.13335,8800000.0
2007-12-11 04:19:00,1.13296,1.13334,1.13288,1.13333,19400000.0
2007-12-11 04:20:00,1.13322,1.13335,1.13286,1.13301,9800000.0
2007-12-11 04:21:00,1.13303,1.13304,1.13277,1.13304,16800000.0
2007-12-11 04:22:00,1.13268,1.13268,1.1322,1.1322,10800000.0
2007-12-11 04:23:00,1.13255,1.13286,1.1325,1.13255,11000000.0
2007-12-11 04:24:00,1.13266,1.13318,1.13253,1.13253,7400000.0
2007-12-11 04:25:00,1.13249,1.13281,1.13249,1.13281,7200000.0
2007-12-11 04:26:00,1.13258,1.13288,1.13234,1.13237,13600000.0
2007-12-11 04:27:00,1.13258,1.13266,1.13228,1.13252,23400000.0
2007-12-11 04:28:00,1.13242,1.13262,1.13233,1.13262,11000000.0
2007-12-11 04:30:00,1.13252,1.13272,1.13228,1.13228,17200000.0
2007-12-11 04:31:00,1.13249,1.13274,1.13249,1.13273,14800000.0
2007-12-11 04:32:00,1.13266,1.13266,1.1321,1.13242,31600000.0
2007-12-11 04:33:00,1.13233,1.13278,1.1322,1.13253,21400000.0
2007-12-11 04:34:00,1.13247,1.13288,1.13214,1.13232,7600000.0
2007-12-11 04:35:00,1.13285,1.13294,1.13259,1.1327,16400000.0
2007-12-11 04:36:00,1.13296,1.13312,1.13258,1.13288,28200000.0
2007-12-11 04:37:00,1.13304,1.13325,1.13283,1.13283,14200000.0
2007-12-11 04:38:00,1.13312,1.13312,1.13273,1.13286,12200000.0
2007-12-11 04:39:00,1.13261,1.13264,1.13246,1.13253,15800000.0
2007-12-11 04:40:00,1.13237,1.13266,1.132,1.132,15000000.0
2007-12-11 04:41:00,1.13265,1.13265,1.1319,1.1319,13200000.0
2007-12-11 04:42:00,1.13205,1.13219,1.13191,1.13203,8800000.0
2007-12-11 04:43:00,1.1339,1.1339,1.1338,1.1338,13200000.0
2007-12-11 04:44:00,1.13228,1.1325,1.13208,1.13215,13200000.0
2007-12-11 04:45:00,1.13189,1.13288,1.13189,1.13236,13200000.0
2007-12-11 04:46:00,1.13204,1.13248,1.13181,1.13181,10200000.0
2007-12-11 04:47:00,1.13196,1.1323,1.13193,1.13216,28200000.0
2007-12-11 04:48:00,1.13208,1.13221,1.13201,1.13201,13400000.0
2007-12-11 04:49:00,1.13235,1.13258,1.13219,1.13246,23200000.0
2007-12-11 04:50:00,1.13266,1.1327,1.13214,1.13222,14800000.0
2007-12-11 04:51:00,1.13206,1.13258,1.132,1.13235,13200000.0
2007-12-11 04:52:00,1.13239,1.13245,1.13202,1.13211,9800000.0
2007-12-11 04:53:00,1.13214,1.13214,1.13188,1.13214,8200000.0
2007-12-11 04:54:00,1.13225,1.1324,1.13215,1.13227,10400000.0
2007-12-11 04:55:00,1.13238,1.1328,1.13238,1.13238,18400000.0
2007-12-11 04:56:00,1.13217,1.1325,1.13194,1.1325,32400000.0
2007-12-11 04:57:00,1.13222,1.13259,1.13197,1.13212,15400000.0
2007-12-11 04:58:00,1.13231,1.1325,1.13219,1.13243,29400000.0
2007-12-11 04:59:00,1.13245,1.13245,1.13211,1.13211,9200000.0
2007-12-11 05:00:00,1.13201,1.13211,1.13198,1.13198,8800000.0
2007-12-11 05:01:00,1.13198,1.13218,1.13186,1.13218,11200000.0
2007-12-11 05:02:00,1.1337,1.1337,1.1337,1.1337,4800000.0
2007-12-11 05:03:00,1.13216,1.13218,1.13213,1.13213,4800000.0
2007-12-11 05:04:00,1.13239,1.13265,1.1322,1.13242,6800000.0
2007-12-11 05:05:00,1.1324,1.13247,1.13222,1.13247,17400000.0
2007-12-11 05:06:00,1.13219,1.13274,1.13219,1.13274,24200000.0
2007-12-11 05:07:00,1.1335,1.1335,1.1332,1.1333,7000000.0
2007-12-11 05:08:00,1.13274,1.13284,1.13248,1.13248,7000000.0
2007-12-11 05:09:00,1.13252,1.13283,1.13243,1.13283,18800000.0
2007-12-11 05:10:00,1.13245,1.13312,1.13232,1.13266,20600000.0
2007-12-11 05:11:00,1.13296,1.13296,1.13241,1.13289,28400000.0
2007-12-11 05:12:00,1.13295,1.13295,1.13253,1.13253,11400000.0
2007-12-11 05:13:00,1.1334,1.1335,1.1334,1.1335,12200000.0
2007-12-11 05:14:00,1.13262,1.13262,1.13222,1.13257,12200000.0
2007-12-11 05:15:00,1.13243,1.1328,1.13224,1.1324,11000000.0
2007-12-11 05:16:00,1.13263,1.13263,1.1326,1.1326,3400000.0
2007-12-11 05:17:00,1.1327,1.13289,1.13247,1.13255,19800000.0
2007-12-11 05:18:00,1.13249,1.13292,1.13204,1.13292,10000000.0
2007-12-11 05:19:00,1.1326,1.1326,1.13222,1.13222,15800000.0
2007-12-11 05:20:00,1.1326,1.13302,1.13221,1.13254,7600000.0
2007-12-11 05:21:00,1.1332,1.1334,1.1332,1.1334,20200000.0
2007-12-11 05:22:00,1.13261,1.13314,1.13258,1.13292,20200000.0
2007-12-11 05:23:00,1.13276,1.13323,1.13265,1.1329,19000000.0
2007-12-11 05:24:00,1.13299,1.13313,1.13268,1.13301,11600000.0
2007-12-11 05:25:00,1.13278,1.13299,1.13254,1.13254,11400000.0
2007-12-11 05:26:00,1.1329,1.13328,1.13275,1.13275,19800000.0
2007-12-11 05:27:00,1.13319,1.13347,1.13299,1.13304,19400000.0
2007-12-11 05:28:00,1.1336,1.1338,1.1336,1.1338,25800000.0
2007-12-11 05:29:00,1.13324,1.13326,1.13261,1.13289,25800000.0
2007-12-11 05:30:00,1.13291,1.13357,1.13291,1.13295,13800000.0
2007-12-11 05:31:00,1.13284,1.13331,1.13284,1.13308,14800000.0
2007-12-11 05:32:00,1.13302,1.13308,1.13302,1.13308,9000000.0
2007-12-11 05:33:00,1.1331,1.1331,1.13275,1.13277,13800000.0
2007-12-11 05:34:00,1.13283,1.13285,1.13248,1.13285,13400000.0
2007-12-11 05:35:00,1.13281,1.13309,1.13271,1.13292,17000000.0
2007-12-11 05:36:00,1.13278,1.13306,1.13274,1.13274,6800000.0
2007-12-11 05:37:00,1.13274,1.13305,1.13264,1.13264,17400000.0
2007-12-11 05:38:00,1.13277,1.13285,1.13246,1.13273,18800000.0
2007-12-11 05:39:00,1.13253,1.13283,1.13253,1.13283,17000000.0
2007-12-11 05:40:00,1.13311,1.13315,1.13288,1.13315,16800000.0
2007-12-11 05:41:00,1.13294,1.13327,1.13278,1.13296,12400000.0
2007-12-11 05:42:00,1.13305,1.13335,1.13291,1.13328,10000000.0
2007-12-11 05:43:00,1.13312,1.13354,1.13312,1.13318,8600000.0
2007-12-11 05:44:00,1.13337,1.13372,1.13331,1.13372,10800000.0
2007-12-11 05:45:00,1.13343,1.1338,1.13343,1.1338,21400000.0
2007-12-11 05:46:00,1.13378,1.13406,1.1336,1.1336,23400000.0
2007-12-11 05:47:00,1.13349,1.13374,1.1334,1.13368,20600000.0
2007-12-11 05:48:00,1.13368,1.13368,1.13327,1.13327,11200000.0
2007-12-11 05:49:00,1.13333,1.13358,1.1332,1.13358,27800000.0
2007-12-11 05:50:00,1.13348,1.13373,1.13347,1.1337,15000000.0
2007-12-11 05:51:00,1.13339,1.13353,1.13314,1.13339,11200000.0
2007-12-11 05:52:00,1.13313,1.1335,1.13301,1.13336,8600000.0
2007-12-11 05:53:00,1.13321,1.13358,1.13305,1.13322,10000000.0
2007-12-11 05:54:00,1.13322,1.13384,1.13322,1.13339,13000000.0
2007-12-11 05:55:00,1.13352,1.13352,1.1328,1.1328,9200000.0
2007-12-11 05:56:00,1.13309,1.13338,1.13291,1.13303,8200000.0
2007-12-11 05:57:00,1.13314,1.13351,1.13287,1.13351,28800000.0
2007-12-11 05:58:00,1.13328,1.13351,1.13289,1.13351,20000000.0
2007-12-11 05:59:00,1.13316,1.13364,1.13316,1.13339,9000000.0
2007-12-11 06:00:00,1.13357,1.13397,1.13326,1.13354,21800000.0
2007-12-11 06:01:00,1.13353,1.13353,1.13278,1.13309,15600000.0
2007-12-11 06:02:00,1.13312,1.13349,1.13289,1.13349,27200000.0
2007-12-11 06:03:00,1.1334,1.13349,1.13316,1.13335,27400000.0
2007-12-11 06:04:00,1.1336,1.1336,1.13285,1.13311,19600000.0
2007-12-11 06:05:00,1.13319,1.13334,1.13297,1.13297,26000000.0
2007-12-11 06:06:00,1.13293,1.13329,1.13274,1.13304,13600000.0
2007-12-11 06:07:00,1.13303,1.13329,1.13281,1.13281,9600000.0
2007-12-11 06:09:00,1.13277,1.13279,1.13241,1.13263,14600000.0
2007-12-11 06:10:00,1.13286,1.13286,1.13253,1.13253,5800000.0
2007-12-11 06:11:00,1.13241,1.13313,1.13241,1.13284,8800000.0
2007-12-11 06:12:00,1.13291,1.13339,1.13291,1.13303,26600000.0
2007-12-11 06:13:00,1.13306,1.13318,1.13287,1.13318,5600000.0
2007-12-11 06:14:00,1.13293,1.13323,1.13269,1.13323,13600000.0
2007-12-11 06:15:00,1.13312,1.13343,1.13299,1.13313,15400000.0
2007-12-11 06:16:00,1.13322,1.13322,1.13322,1.13322,4800000.0
2007-12-11 06:17:00,1.13348,1.13348,1.13291,1.13305,12600000.0
2007-12-11 06:18:00,1.1332,1.13345,1.13298,1.13298,11000000.0
2007-12-11 06:19:00,1.13283,1.13333,1.13283,1.13285,14600000.0
2007-12-11 06:20:00,1.13294,1.13294,1.13284,1.13284,8200000.0
2007-12-11 06:21:00,1.13292,1.13332,1.13274,1.13274,11400000.0
2007-12-11 06:22:00,1.13351,1.1337,1.13329,1.13342,20800000.0
2007-12-11 06:23:00,1.13295,1.13337,1.13295,1.13337,14400000.0
2007-12-11 06:24:00,1.13344,1.13376,1.13312,1.13361,23800000.0
2007-12-11 06:25:00,1.13332,1.13343,1.13286,1.13286,13000000.0
2007-12-11 06:26:00,1.13281,1.13299,1.13268,1.13284,16000000.0
2007-12-11 06:27:00,1.13271,1.13319,1.13271,1.13315,26000000.0
2007-12-11 06:28:00,1.13333,1.13333,1.13297,1.13301,8800000.0
2007-12-11 06:29:00,1.13352,1.13363,1.1334,1.13341,14800000.0
2007-12-11 06:30:00,1.13341,1.1338,1.13333,1.13333,8200000.0
2007-12-11 06:31:00,1.13292,1.13346,1.13268,1.13268,14600000.0
2007-12-11 06:32:00,1.13291,1.13327,1.13286,1.13286,5600000.0
2007-12-11 06:33:00,1.13274,1.13303,1.13274,1.13287,28600000.0
2007-12-11 06:34:00,1.13288,1.13324,1.13282,1.13291,16400000.0
2007-12-11 06:35:00,1.13359,1.13359,1.13317,1.13318,15800000.0
2007-12-11 06:36:00,1.13309,1.13345,1.13298,1.13315,26000000.0
2007-12-11 06:37:00,1.13317,1.13337,1.13293,1.13314,9400000.0
2007-12-11 06:38:00,1.1338,1.134,1.1338,1.134,22600000.0
2007-12-11 06:39:00,1.13299,1.13327,1.13289,1.13305,22600000.0
2007-12-11 06:40:00,1.13311,1.13326,1.13301,1.13302,15200000.0
2007-12-11 06:41:00,1.13304,1.13321,1.1328,1.13321,14200000.0
2007-12-11 06:42:00,1.13323,1.13323,1.13291,1.13291,3200000.0
2007-12-11 06:43:00,1.13335,1.13335,1.13307,1.13312,44400000.0
2007-12-11 06:44:00,1.13325,1.1333,1.13298,1.13305,18800000.0
2007-12-11 06:45:00,1.13286,1.13317,1.13286,1.13308,11000000.0
2007-12-11 06:46:00,1.13307,1.1334,1.13307,1.13321,22600000.0
2007-12-11 06:47:00,1.13288,1.13334,1.13288,1.13312,10600000.0
2007-12-11 06:48:00,1.13307,1.13307,1.13274,1.13274,2600000.0
2007-12-11 06:49:00,1.13282,1.13301,1.13273,1.13283,11600000.0
2007-12-11 06:50:00,1.1327,1.13276,1.13244,1.13254,8800000.0
2007-12-11 06:51:00,1.13276,1.1331,1.13276,1.1329,18800000.0
2007-12-11 06:52:00,1.13278,1.13319,1.13278,1.13308,10600000.0
2007-12-11 06:53:00,1.13273,1.13279,1.13245,1.13245,20800000.0
2007-12-11 06:54:00,1.13268,1.13293,1.13267,1.13279,13200000.0
2007-12-11 06:55:00,1.13306,1.13324,1.13279,1.1329,27800000.0
2007-12-11 06:56:00,1.13272,1.13318,1.13272,1.13297,9000000.0
2007-12-11 06:57:00,1.13358,1.13358,1.13281,1.13303,17200000.0
2007-12-11 06:58:00,1.1334,1.1335,1.1332,1.1332,11000000.0
2007-12-11 06:59:00,1.13339,1.13348,1.13325,1.1334,11000000.0
2007-12-11 07:00:00,1.13327,1.13341,1.13327,1.13334,15200000.0
2007-12-11 07:01:00,1.13344,1.13359,1.13311,1.13315,18200000.0
2007-12-11 07:02:00,1.13308,1.1337,1.13308,1.1337,21400000.0
2007-12-11 07:03:00,1.13337,1.13337,1.13285,1.13299,11000000.0
2007-12-11 07:04:00,1.13313,1.13348,1.13313,1.13315,8400000.0
2007-12-11 07:05:00,1.1332,1.13355,1.133,1.13326,11600000.0
2007-12-11 07:06:00,1.13314,1.13336,1.13314,1.13336,6800000.0
2007-12-11 07:07:00,1.13358,1.13358,1.13308,1.13348,11000000.0
2007-12-11 07:08:00,1.1339,1.134,1.1338,1.1338,11400000.0
2007-12-11 07:09:00,1.13339,1.1338,1.13339,1.13366,11400000.0
2007-12-11 07:10:00,1.13384,1.13409,1.13384,1.1339,15400000.0
2007-12-11 07:11:00,1.13388,1.13404,1.13384,1.13386,18600000.0
2007-12-11 07:12:00,1.13351,1.13391,1.1335,1.13381,18800000.0
2007-12-11 07:13:00,1.13386,1.13429,1.13372,1.13418,16600000.0
2007-12-11 07:14:00,1.13387,1.13397,1.13366,1.13366,14400000.0
2007-12-11 07:15:00,1.13367,1.13373,1.13358,1.13358,5000000.0
2007-12-11 07:16:00,1.1333,1.13382,1.13318,1.13331,9400000.0
2007-12-11 07:17:00,1.1337,1.1338,1.1337,1.1337,14000000.0
2007-12-11 07:18:00,1.13328,1.13348,1.13316,1.13325,14000000.0
2007-12-11 07:19:00,1.13331,1.13366,1.13325,1.13344,10800000.0
2007-12-11 07:20:00,1.13363,1.13363,1.13336,1.13336,7800000.0
2007-12-11 07:21:00,1.1331,1.13354,1.1331,1.13341,12400000.0
2007-12-11 07:22:00,1.13333,1.13357,1.13321,1.13357,14000000.0
2007-12-11 07:23:00,1.13357,1.13366,1.13357,1.13366,4800000.0
2007-12-11 07:24:00,1.13384,1.13384,1.13366,1.13376,14200000.0
2007-12-11 07:25:00,1.13355,1.13419,1.13342,1.13357,25200000.0
2007-12-11 07:26:00,1.13352,1.13353,1.13291,1.13337,13600000.0
2007-12-11 07:27:00,1.13319,1.13355,1.13309,1.13355,14200000.0
2007-12-11 07:28:00,1.13327,1.13378,1.13327,1.13378,10600000.0
2007-12-11 07:29:00,1.13349,1.13355,1.13332,1.13341,11600000.0
2007-12-11 07:30:00,1.13335,1.13384,1.13323,1.13375,20400000.0
2007-12-11 07:31:00,1.13313,1.13325,1.13297,1.13297,25000000.0
2007-12-11 07:32:00,1.13317,1.13356,1.13317,1.13356,9800000.0
2007-12-11 07:33:00,1.13341,1.13341,1.1331,1.13318,11800000.0
2007-12-11 07:34:00,1.13286,1.13377,1.13286,1.13371,20800000.0
2007-12-11 07:35:00,1.13312,1.13352,1.13276,1.13341,20200000.0
2007-12-11 07:36:00,1.13282,1.13356,1.13282,1.13342,18600000.0
2007-12-11 07:37:00,1.13349,1.13382,1.13343,1.13343,23800000.0
2007-12-11 07:38:00,1.13326,1.13349,1.13305,1.13305,11800000.0
2007-12-11 07:39:00,1.13337,1.13337,1.13296,1.13315,17000000.0
2007-12-11 07:40:00,1.13312,1.13338,1.13296,1.13308,28600000.0
2007-12-11 07:41:00,1.13323,1.13346,1.1329,1.13322,11800000.0
2007-12-11 07:42:00,1.13349,1.13349,1.13304,1.13326,5600000.0
2007-12-11 07:43:00,1.1337,1.1337,1.1336,1.1336,12000000.0
2007-12-11 07:44:00,1.13314,1.13352,1.13299,1.1333,12000000.0
2007-12-11 07:45:00,1.13355,1.13366,1.13324,1.13325,12400000.0
2007-12-11 07:46:00,1.13304,1.13331,1.13304,1.13324,8200000.0
2007-12-11 07:47:00,1.13328,1.13349,1.13316,1.13336,17200000.0
2007-12-11 07:48:00,1.13308,1.13352,1.13308,1.13327,14000000.0
2007-12-11 07:49:00,1.1333,1.13347,1.13292,1.13329,16200000.0
2007-12-11 07:50:00,1.13335,1.1336,1.13318,1.13328,27200000.0
2007-12-11 07:51:00,1.134,1.1342,1.134,1.1342,13200000.0
2007-12-11 07:52:00,1.13305,1.13333,1.13305,1.13328,13200000.0
2007-12-11 07:53:00,1.13374,1.13379,1.13321,1.13363,10800000.0
2007-12-11 07:54:00,1.13333,1.13345,1.13333,1.13345,2600000.0
2007-12-11 07:55:00,1.13308,1.13309,1.13308,1.13309,2600000.0
2007-12-11 07:56:00,1.13299,1.13302,1.13255,1.13294,15200000.0
2007-12-11 07:57:00,1.13283,1.13295,1.13249,1.13263,17400000.0
2007-12-11 07:58:00,1.13249,1.13305,1.13249,1.13286,11800000.0
2007-12-11 07:59:00,1.1329,1.13308,1.13281,1.133,14200000.0
2007-12-11 08:00:00,1.13291,1.13348,1.13285,1.13294,18200000.0
2007-12-11 08:01:00,1.13286,1.1331,1.13286,1.1331,6400000.0
2007-12-11 08:02:00,1.13343,1.13343,1.13306,1.13306,20400000.0
2007-12-11 08:03:00,1.13313,1.13332,1.13274,1.13274,14800000.0
2007-12-11 08:04:00,1.13381,1.13381,1.13308,1.13356,15000000.0
2007-12-11 08:05:00,1.13342,1.13355,1.13316,1.13355,14400000.0
2007-12-11 08:06:00,1.13325,1.13362,1.13317,1.13362,12200000.0
2007-12-11 08:07:00,1.13335,1.13385,1.13332,1.13375,17200000.0
2007-12-11 08:08:00,1.13355,1.13398,1.13322,1.13333,19000000.0
2007-12-11 08:09:00,1.13319,1.13331,1.13302,1.13327,20400000.0
2007-12-11 08:10:00,1.13326,1.13362,1.13325,1.13342,18800000.0
2007-12-11 08:11:00,1.13344,1.13354,1.13321,1.13321,29200000.0
2007-12-11 08:12:00,1.13307,1.13355,1.13307,1.1332,14400000.0
2007-12-11 08:13:00,1.13326,1.13356,1.13315,1.13323,6200000.0
2007-12-11 08:14:00,1.13363,1.13363,1.13295,1.13329,13600000.0
2007-12-11 08:15:00,1.13333,1.13333,1.13313,1.13314,26400000.0
2007-12-11 08:16:00,1.13247,1.13326,1.13247,1.13311,10600000.0
2007-12-11 08:17:00,1.13335,1.13345,1.1332,1.13327,9000000.0
2007-12-11 08:18:00,1.13385,1.13385,1.13342,1.13379,18000000.0
2007-12-11 08:19:00,1.13357,1.13385,1.13336,1.13367,11400000.0
2007-12-11 08:20:00,1.13357,1.13357,1.13308,1.13328,14200000.0
2007-12-11 08:21:00,1.1333,1.13375,1.1333,1.13344,10800000.0
2007-12-11 08:22:00,1.13332,1.134,1.13329,1.1335,16600000.0
2007-12-11 08:23:00,1.13353,1.13355,1.13314,1.13314,14400000.0
2007-12-11 08:24:00,1.1333,1.13369,1.1333,1.13369,4600000.0
2007-12-11 08:25:00,1.1337,1.13383,1.13344,1.13364,12400000.0
2007-12-11 08:26:00,1.13357,1.13367,1.13338,1.13343,14600000.0
2007-12-11 08:27:00,1.13365,1.13385,1.13337,1.13349,10200000.0
2007-12-11 08:28:00,1.13338,1.13398,1.13328,1.13374,6200000.0
2007-12-11 08:29:00,1.134,1.1341,1.1338,1.1339,18200000.0
2007-12-11 08:30:00,1.13342,1.13387,1.13342,1.13358,18200000.0
2007-12-11 08:31:00,1.13359,1.13376,1.1335,1.13353,23000000.0
2007-12-11 08:32:00,1.13391,1.13391,1.13354,1.13389,14000000.0
2007-12-11 08:33:00,1.13399,1.13399,1.13364,1.13367,26200000.0
2007-12-11 08:34:00,1.13351,1.13351,1.13297,1.13321,11600000.0
2007-12-11 08:35:00,1.13328,1.13346,1.13313,1.13346,4800000.0
2007-12-11 08:36:00,1.13345,1.13345,1.13321,1.13321,12600000.0
2007-12-11 08:37:00,1.13325,1.13335,1.13294,1.13318,9200000.0
2007-12-11 08:38:00,1.133,1.13365,1.13268,1.13365,14600000.0
2007-12-11 08:39:00,1.13346,1.13346,1.13334,1.13334,5000000.0
2007-12-11 08:40:00,1.133,1.13348,1.13294,1.13311,17400000.0
2007-12-11 08:41:00,1.13314,1.13314,1.13272,1.13312,10400000.0
2007-12-11 08:42:00,1.13329,1.13348,1.13293,1.13293,12800000.0
2007-12-11 08:43:00,1.13321,1.1333,1.13286,1.13305,23400000.0
2007-12-11 08:44:00,1.13287,1.13311,1.13271,1.13311,13600000.0
2007-12-11 08:45:00,1.1331,1.1334,1.1331,1.1334,22600000.0
2007-12-11 08:46:00,1.13301,1.13333,1.13298,1.13309,22600000.0
2007-12-11 08:47:00,1.13314,1.1337,1.13301,1.13332,25600000.0
2007-12-11 08:48:00,1.13329,1.13372,1.13318,1.13353,17000000.0
2007-12-11 08:49:00,1.1339,1.13403,1.13351,1.13369,15400000.0
2007-12-11 08:50:00,1.13345,1.13412,1.13345,1.13355,17200000.0
2007-12-11 08:51:00,1.13345,1.13375,1.13335,1.13357,65600000.0
2007-12-11 08:52:00,1.13371,1.13388,1.13351,1.13381,18200000.0
2007-12-11 08:53:00,1.13366,1.13413,1.13356,1.13374,25400000.0
2007-12-11 08:54:00,1.1343,1.1343,1.13343,1.13371,8600000.0
2007-12-11 08:55:00,1.13361,1.13384,1.13334,1.13338,22200000.0
2007-12-11 08:56:00,1.13306,1.13345,1.13298,1.13298,14400000.0
2007-12-11 08:57:00,1.133,1.13316,1.13296,1.13301,15800000.0
2007-12-11 08:58:00,1.1327,1.13335,1.1327,1.1329,9200000.0
2007-12-11 08:59:00,1.13273,1.13303,1.13273,1.13303,8800000.0
2007-12-11 09:00:00,1.13278,1.13335,1.13275,1.13306,135600000.0
2007-12-11 09:01:00,1.13372,1.13372,1.1331,1.13318,6200000.0
2007-12-11 09:02:00,1.13326,1.13342,1.13298,1.13323,8800000.0
2007-12-11 09:03:00,1.133,1.133,1.13238,1.13269,28200000.0
2007-12-11 09:04:00,1.13272,1.13272,1.13206,1.13243,12400000.0
2007-12-11 09:05:00,1.1323,1.13251,1.13222,1.13222,10600000.0
2007-12-11 09:06:00,1.13251,1.13253,1.13204,1.13204,6800000.0
2007-12-11 09:07:00,1.13239,1.13291,1.13228,1.13277,14400000.0
2007-12-11 09:08:00,1.13236,1.13288,1.13236,1.13261,12400000.0
2007-12-11 09:09:00,1.13246,1.13261,1.13242,1.13248,11600000.0
2007-12-11 09:10:00,1.1324,1.13269,1.13228,1.13247,15800000.0
2007-12-11 09:11:00,1.13237,1.13265,1.13232,1.13237,12400000.0
2007-12-11 09:12:00,1.13266,1.13309,1.13233,1.13309,13600000.0
2007-12-11 09:13:00,1.13315,1.13368,1.13292,1.13328,18800000.0
2007-12-11 09:14:00,1.13288,1.13312,1.13282,1.13312,17000000.0
2007-12-11 09:15:00,1.133,1.133,1.13271,1.13295,25400000.0
2007-12-11 09:16:00,1.13294,1.13326,1.13273,1.13326,27800000.0
2007-12-11 09:17:00,1.13293,1.13303,1.13265,1.13293,14800000.0
2007-12-11 09:18:00,1.13344,1.13411,1.13323,1.13329,18800000.0
2007-12-11 09:19:00,1.13321,1.13349,1.13288,1.13325,25000000.0
2007-12-11 09:20:00,1.13295,1.13309,1.13268,1.13309,18400000.0
2007-12-11 09:21:00,1.13319,1.13319,1.1325,1.13299,17400000.0
2007-12-11 09:22:00,1.13298,1.13319,1.13286,1.13309,14600000.0
2007-12-11 09:23:00,1.13305,1.13329,1.13304,1.13304,12400000.0
2007-12-11 09:24:00,1.13297,1.13319,1.13287,1.13319,19800000.0
2007-12-11 09:25:00,1.13338,1.13383,1.13338,1.13353,16200000.0
2007-12-11 09:26:00,1.13324,1.13354,1.13324,1.13333,10400000.0
2007-12-11 09:27:00,1.1334,1.13347,1.13297,1.13316,13400000.0
2007-12-11 09:28:00,1.1335,1.1335,1.13307,1.13349,12400000.0
2007-12-11 09:29:00,1.1333,1.13396,1.1333,1.13347,28000000.0
2007-12-11 09:30:00,1.13321,1.13321,1.13308,1.13319,11200000.0
2007-12-11 09:31:00,1.13339,1.13339,1.133,1.13318,17400000.0
2007-12-11 09:32:00,1.1332,1.13333,1.13298,1.13312,32800000.0
2007-12-11 09:33:00,1.13293,1.13318,1.13288,1.13318,10400000.0
2007-12-11 09:34:00,1.13339,1.13349,1.13339,1.13349,4800000.0
2007-12-11 09:35:00,1.13291,1.13297,1.13276,1.13296,14800000.0
2007-12-11 09:36:00,1.13305,1.13356,1.13305,1.13334,4200000.0
2007-12-11 09:37:00,1.13297,1.13316,1.13287,1.1329,9200000.0
2007-12-11 09:38:00,1.13311,1.13318,1.13298,1.13315,11800000.0
2007-12-11 09:39:00,1.1329,1.13315,1.13288,1.13307,9800000.0
2007-12-11 09:40:00,1.13307,1.13307,1.13268,1.13281,14800000.0
2007-12-11 09:41:00,1.1324,1.1324,1.1321,1.13212,17200000.0
2007-12-11 09:42:00,1.13255,1.13271,1.1324,1.13248,8200000.0
2007-12-11 09:43:00,1.13261,1.13264,1.13242,1.13264,16800000.0
2007-12-11 09:44:00,1.13242,1.13263,1.13233,1.13233,12000000.0
2007-12-11 09:45:00,1.1327,1.13323,1.1326,1.13323,12200000.0
2007-12-11 09:46:00,1.13295,1.13331,1.13256,1.13256,16000000.0
2007-12-11 09:47:00,1.13241,1.13334,1.13241,1.13281,10400000.0
2007-12-11 09:48:00,1.13263,1.13279,1.13222,1.13234,20000000.0
2007-12-11 09:49:00,1.13252,1.13328,1.13239,1.13239,27000000.0
2007-12-11 09:50:00,1.13284,1.13301,1.13251,1.13301,10600000.0
2007-12-11 09:51:00,1.13271,1.13294,1.13193,1.13193,13600000.0
2007-12-11 09:52:00,1.13211,1.13251,1.13195,1.13223,19200000.0
2007-12-11 09:53:00,1.13213,1.13255,1.13198,1.13255,19200000.0
2007-12-11 09:54:00,1.13222,1.13237,1.13211,1.13233,13800000.0
2007-12-11 09:55:00,1.13254,1.13254,1.13164,1.13201,14600000.0
2007-12-11 09:56:00,1.13226,1.13252,1.132,1.13204,18200000.0
2007-12-11 09:57:00,1.13244,1.13248,1.1322,1.1323,10800000.0
2007-12-11 09:58:00,1.13245,1.13269,1.13233,1.1324,12600000.0
2007-12-11 09:59:00,1.13245,1.13273,1.13233,1.13265,20400000.0
2007-12-11 10:00:00,1.13272,1.13272,1.13201,1.13213,12600000.0
2007-12-11 10:01:00,1.13239,1.13257,1.13222,1.13222,20000000.0
2007-12-11 10:02:00,1.13208,1.13228,1.13198,1.13217,12200000.0
2007-12-11 10:03:00,1.13192,1.13262,1.13192,1.13235,23200000.0
2007-12-11 10:04:00,1.13221,1.13255,1.13221,1.13229,7800000.0
2007-12-11 10:05:00,1.13235,1.13254,1.13217,1.13217,40800000.0
2007-12-11 10:06:00,1.13244,1.1329,1.13234,1.13243,9600000.0
2007-12-11 10:07:00,1.13236,1.13291,1.13233,1.13233,14400000.0
2007-12-11 10:08:00,1.1327,1.13281,1.13236,1.13257,16800000.0
2007-12-11 10:09:00,1.13242,1.13265,1.13233,1.13242,19800000.0
2007-12-11 10:10:00,1.13241,1.13272,1.13232,1.13245,17400000.0
2007-12-11 10:11:00,1.13242,1.13312,1.13223,1.13255,21200000.0
2007-12-11 10:12:00,1.13214,1.13261,1.1321,1.13217,71400000.0
2007-12-11 10:13:00,1.13218,1.13254,1.13206,1.13254,13600000.0
2007-12-11 10:14:00,1.13252,1.13296,1.13249,1.13296,18200000.0
2007-12-11 10:15:00,1.13304,1.13304,1.13248,1.13291,25000000.0
2007-12-11 10:16:00,1.13264,1.13302,1.13259,1.13259,16400000.0
2007-12-11 10:17:00,1.1325,1.1326,1.1322,1.1322,22400000.0
2007-12-11 10:18:00,1.13285,1.13285,1.13205,1.13237,22400000.0
2007-12-11 10:19:00,1.13252,1.13306,1.1322,1.13222,16200000.0
2007-12-11 10:20:00,1.13204,1.13247,1.13204,1.13239,26800000.0
2007-12-11 10:21:00,1.13251,1.13276,1.13228,1.13276,22400000.0
2007-12-11 10:22:00,1.13239,1.1327,1.13239,1.13245,22000000.0
2007-12-11 10:23:00,1.13237,1.13262,1.13229,1.13231,15600000.0
2007-12-11 10:24:00,1.13231,1.13252,1.13207,1.13218,21800000.0
2007-12-11 10:25:00,1.1322,1.13251,1.13214,1.13242,14200000.0
2007-12-11 10:26:00,1.13226,1.13226,1.132,1.132,8600000.0
2007-12-11 10:27:00,1.13201,1.13204,1.13192,1.13202,25600000.0
2007-12-11 10:28:00,1.13196,1.13214,1.1312,1.13175,17400000.0
2007-12-11 10:29:00,1.13191,1.13231,1.13186,1.1323,11000000.0
2007-12-11 10:30:00,1.13197,1.13231,1.13152,1.13211,26200000.0
2007-12-11 10:31:00,1.13206,1.13235,1.13206,1.13232,10400000.0
2007-12-11 10:32:00,1.13213,1.13213,1.13193,1.13206,12400000.0
2007-12-11 10:33:00,1.132,1.1322,1.13171,1.1322,13600000.0
2007-12-11 10:34:00,1.13191,1.13274,1.13175,1.13175,128200000.0
2007-12-11 10:35:00,1.13264,1.13264,1.13205,1.13205,16400000.0
2007-12-11 10:36:00,1.13243,1.13248,1.13201,1.13248,32200000.0
2007-12-11 10:37:00,1.13192,1.13241,1.13191,1.13192,15600000.0
2007-12-11 10:38:00,1.1319,1.13213,1.13171,1.13189,15000000.0
2007-12-11 10:39:00,1.13173,1.13216,1.13173,1.13176,13000000.0
2007-12-11 10:40:00,1.1319,1.13196,1.13155,1.13155,14600000.0
2007-12-11 10:41:00,1.13155,1.13172,1.13145,1.13149,16200000.0
2007-12-11 10:42:00,1.13174,1.13209,1.13152,1.13166,15800000.0
2007-12-11 10:43:00,1.13148,1.13172,1.13147,1.13172,14800000.0
2007-12-11 10:44:00,1.13163,1.1317,1.13158,1.13158,19600000.0
2007-12-11 10:45:00,1.13227,1.13246,1.13177,1.13191,11000000.0
2007-12-11 10:46:00,1.13175,1.13208,1.13157,1.1316,36600000.0
2007-12-11 10:47:00,1.13151,1.13169,1.13129,1.13151,14200000.0
2007-12-11 10:48:00,1.13142,1.13166,1.13111,1.13112,17800000.0
2007-12-11 10:49:00,1.13133,1.13156,1.13124,1.1315,13400000.0
2007-12-11 10:50:00,1.13166,1.13166,1.13113,1.13125,24200000.0
2007-12-11 10:51:00,1.13109,1.13163,1.13106,1.13129,16400000.0
2007-12-11 10:52:00,1.13141,1.13189,1.131,1.13113,105800000.0
2007-12-11 10:53:00,1.13111,1.13139,1.13089,1.13089,13000000.0
2007-12-11 10:54:00,1.13092,1.13115,1.13081,1.13102,25800000.0
2007-12-11 10:55:00,1.13112,1.13175,1.13107,1.13133,9400000.0
2007-12-11 10:56:00,1.13134,1.13136,1.1311,1.13136,18000000.0
2007-12-11 10:57:00,1.13128,1.1316,1.13115,1.13115,12400000.0
2007-12-11 10:58:00,1.13136,1.13191,1.13136,1.1319,16600000.0
2007-12-11 10:59:00,1.13185,1.13197,1.13158,1.13158,16400000.0
2007-12-11 11:00:00,1.13168,1.1322,1.13168,1.13203,14600000.0
2007-12-11 11:01:00,1.13177,1.13199,1.13173,1.13179,103600000.0
2007-12-11 11:02:00,1.13176,1.13199,1.13176,1.13193,9600000.0
2007-12-11 11:03:00,1.13204,1.13253,1.13198,1.13223,15800000.0
2007-12-11 11:04:00,1.13193,1.13215,1.13148,1.13166,10800000.0
2007-12-11 11:05:00,1.13179,1.13204,1.13172,1.13172,21000000.0
2007-12-11 11:06:00,1.13193,1.13238,1.1317,1.13184,7600000.0
2007-12-11 11:07:00,1.13193,1.132,1.13156,1.1319,20200000.0
2007-12-11 11:08:00,1.13226,1.1326,1.1318,1.13235,22800000.0
2007-12-11 11:09:00,1.13228,1.13256,1.13207,1.13254,12200000.0
2007-12-11 11:10:00,1.13271,1.13296,1.13231,1.13245,18600000.0
2007-12-11 11:11:00,1.1324,1.13252,1.13227,1.1325,28600000.0
2007-12-11 11:12:00,1.13289,1.13309,1.13255,1.13278,26800000.0
2007-12-11 11:13:00,1.13254,1.1331,1.13254,1.13282,17600000.0
2007-12-11 11:14:00,1.1328,1.13299,1.13261,1.13278,15800000.0
2007-12-11 11:15:00,1.13,1.13,1.1297,1.1298,23800000.0
2007-12-11 11:16:00,1.13234,1.13244,1.13178,1.13212,23800000.0
2007-12-11 11:17:00,1.1321,1.13232,1.13184,1.13207,53200000.0
2007-12-11 11:18:00,1.13162,1.13202,1.13162,1.13168,19600000.0
2007-12-11 11:19:00,1.13216,1.13216,1.13155,1.13177,22400000.0
2007-12-11 11:20:00,1.13183,1.13206,1.13177,1.13184,8200000.0
2007-12-11 11:21:00,1.13193,1.13193,1.13145,1.13145,8400000.0
2007-12-11 11:22:00,1.13163,1.13187,1.13114,1.13187,10800000.0
2007-12-11 11:23:00,1.13197,1.1325,1.13187,1.13187,10000000.0
2007-12-11 11:24:00,1.13192,1.13192,1.13175,1.13175,9800000.0
2007-12-11 11:25:00,1.13219,1.13219,1.13168,1.13184,11400000.0
2007-12-11 11:26:00,1.1293,1.1293,1.1288,1.129,25000000.0
2007-12-11 11:27:00,1.13179,1.13218,1.13179,1.13179,25000000.0
2007-12-11 11:28:00,1.13201,1.13203,1.13175,1.13178,20800000.0
2007-12-11 11:29:00,1.13168,1.13242,1.13168,1.13181,10400000.0
2007-12-11 11:30:00,1.13176,1.13181,1.13156,1.13175,13200000.0
2007-12-11 11:31:00,1.13181,1.1319,1.13169,1.13173,10600000.0
2007-12-11 11:32:00,1.13167,1.13201,1.13152,1.13159,20400000.0
2007-12-11 11:33:00,1.13167,1.1321,1.13162,1.13206,15600000.0
2007-12-11 11:34:00,1.13197,1.1321,1.13197,1.13205,20200000.0
2007-12-11 11:35:00,1.13221,1.13221,1.13191,1.13191,12800000.0
2007-12-11 11:36:00,1.13197,1.13199,1.13176,1.13199,14400000.0
2007-12-11 11:37:00,1.13191,1.13209,1.13143,1.13171,17000000.0
2007-12-11 11:38:00,1.13163,1.13199,1.13156,1.13183,19800000.0
2007-12-11 11:39:00,1.13171,1.13175,1.1313,1.13161,18000000.0
2007-12-11 11:40:00,1.1318,1.1318,1.13162,1.13162,2600000.0
2007-12-11 11:41:00,1.13135,1.13135,1.13105,1.13105,10400000.0
2007-12-11 11:42:00,1.13086,1.13151,1.13086,1.13151,21800000.0
2007-12-11 11:43:00,1.13139,1.13179,1.13122,1.13179,7400000.0
2007-12-11 11:44:00,1.13223,1.1327,1.13223,1.13249,10800000.0
2007-12-11 11:45:00,1.13258,1.13295,1.13215,1.13295,13800000.0
2007-12-11 11:46:00,1.13258,1.13287,1.1324,1.13254,17000000.0
2007-12-11 11:47:00,1.13222,1.13242,1.13206,1.13216,16000000.0
2007-12-11 11:48:00,1.13129,1.13188,1.13128,1.1318,20000000.0
2007-12-11 11:49:00,1.129,1.129,1.1288,1.129,76800000.0
2007-12-11 11:50:00,1.1289,1.129,1.1289,1.1289,76800000.0
2007-12-11 11:51:00,1.13199,1.13199,1.13162,1.13181,76800000.0
2007-12-11 11:52:00,1.13177,1.13201,1.13177,1.13201,10000000.0
2007-12-11 11:53:00,1.13202,1.13202,1.1309,1.1309,25000000.0
2007-12-11 11:54:00,1.13136,1.13156,1.13095,1.13129,28000000.0
2007-12-11 11:55:00,1.13161,1.13165,1.13082,1.13082,10000000.0
2007-12-11 11:56:00,1.13075,1.13105,1.13047,1.13088,72000000.0
2007-12-11 11:57:00,1.13082,1.13083,1.13027,1.1304,98400000.0
2007-12-11 11:58:00,1.13018,1.13084,1.13018,1.13032,19800000.0
2007-12-11 11:59:00,1.13051,1.13059,1.12967,1.12967,109000000.0
2007-12-11 12:00:00,1.12993,1.13012,1.12993,1.12997,21200000.0
2007-12-11 12:01:00,1.13038,1.13042,1.13028,1.13028,9800000.0
2007-12-11 12:02:00,1.13054,1.13066,1.13021,1.13044,13800000.0
2007-12-11 12:03:00,1.13065,1.13094,1.13052,1.13059,7400000.0
2007-12-11 12:04:00,1.13028,1.13067,1.13022,1.13037,7000000.0
2007-12-11 12:05:00,1.13055,1.13079,1.13016,1.13068,33000000.0
2007-12-11 12:06:00,1.1305,1.13093,1.1302,1.13046,8800000.0
2007-12-11 12:07:00,1.13031,1.13032,1.12994,1.13001,11400000.0
2007-12-11 12:08:00,1.12981,1.13051,1.12981,1.13018,22400000.0
2007-12-11 12:09:00,1.13041,1.13047,1.13008,1.13044,19000000.0
2007-12-11 12:10:00,1.13004,1.13004,1.12966,1.1297,69400000.0
2007-12-11 12:11:00,1.12954,1.12993,1.12954,1.12957,10600000.0
2007-12-11 12:12:00,1.12942,1.12985,1.12942,1.12985,16400000.0
2007-12-11 12:13:00,1.12978,1.12992,1.12941,1.12941,29800000.0
2007-12-11 12:14:00,1.12953,1.12972,1.12932,1.12932,24800000.0
2007-12-11 12:15:00,1.12959,1.12991,1.12945,1.12963,92600000.0
2007-12-11 12:16:00,1.1295,1.12973,1.1294,1.1294,21400000.0
2007-12-11 12:17:00,1.12959,1.12985,1.12959,1.12963,17800000.0
2007-12-11 12:18:00,1.12938,1.12953,1.12929,1.12945,40600000.0
2007-12-11 12:19:00,1.12915,1.12922,1.1289,1.12917,17800000.0
2007-12-11 12:20:00,1.1301,1.1301,1.1296,1.1297,11400000.0
2007-12-11 12:21:00,1.12883,1.12883,1.1285,1.12854,11400000.0
2007-12-11 12:22:00,1.12885,1.12907,1.1288,1.12885,20600000.0
2007-12-11 12:23:00,1.12917,1.12917,1.12841,1.12854,12400000.0
2007-12-11 12:24:00,1.12859,1.12859,1.12821,1.12821,12000000.0
2007-12-11 12:25:00,1.12839,1.12879,1.12816,1.12853,11600000.0
2007-12-11 12:26:00,1.12897,1.12907,1.12852,1.12867,149400000.0
2007-12-11 12:27:00,1.1282,1.12871,1.1282,1.12871,9200000.0
2007-12-11 12:28:00,1.12834,1.12848,1.12818,1.12834,8800000.0
2007-12-11 12:29:00,1.12857,1.12857,1.12813,1.12841,5600000.0
2007-12-11 12:30:00,1.12847,1.12871,1.12802,1.12871,6800000.0
2007-12-11 12:31:00,1.12843,1.12872,1.12843,1.12872,7200000.0
2007-12-11 12:32:00,1.12914,1.12914,1.12882,1.12892,23000000.0
2007-12-11 12:33:00,1.12899,1.12914,1.12899,1.12901,13800000.0
2007-12-11 12:34:00,1.12884,1.12915,1.1285,1.12913,11000000.0
2007-12-11 12:35:00,1.12915,1.12916,1.12868,1.12876,12400000.0
2007-12-11 12:36:00,1.12831,1.12914,1.12831,1.12885,17400000.0
2007-12-11 12:37:00,1.12843,1.12896,1.12843,1.12857,17600000.0
2007-12-11 12:38:00,1.12869,1.12914,1.12866,1.12886,25600000.0
2007-12-11 12:39:00,1.12853,1.12868,1.12853,1.12867,7400000.0
2007-12-11 12:40:00,1.12862,1.12862,1.12837,1.12837,11600000.0
2007-12-11 12:41:00,1.12844,1.12854,1.12813,1.12813,12800000.0
2007-12-11 12:42:00,1.12868,1.129,1.12855,1.12863,6800000.0
2007-12-11 12:43:00,1.1292,1.1295,1.1292,1.1294,17200000.0
2007-12-11 12:44:00,1.1293,1.1297,1.1292,1.1296,17200000.0
2007-12-11 12:45:00,1.12908,1.12908,1.12857,1.12881,17200000.0
2007-12-11 12:46:00,1.12865,1.12898,1.12857,1.12857,87200000.0
2007-12-11 12:47:00,1.12854,1.12883,1.12802,1.12841,19000000.0
2007-12-11 12:48:00,1.12861,1.12884,1.12822,1.12884,16800000.0
2007-12-11 12:49:00,1.12871,1.12923,1.12871,1.12885,10000000.0
2007-12-11 12:50:00,1.12898,1.12898,1.12859,1.12865,12600000.0
2007-12-11 12:51:00,1.12846,1.12846,1.128,1.12837,23000000.0
2007-12-11 12:52:00,1.12848,1.12871,1.1283,1.1283,14400000.0
2007-12-11 12:53:00,1.1293,1.1297,1.1291,1.1293,36200000.0
2007-12-11 12:54:00,1.12871,1.12895,1.12844,1.12852,36200000.0
2007-12-11 12:55:00,1.1295,1.1298,1.1289,1.1292,10600000.0
2007-12-11 12:56:00,1.1285,1.12873,1.12832,1.12832,10600000.0
2007-12-11 12:57:00,1.12836,1.12861,1.12817,1.12817,19000000.0
2007-12-11 12:58:00,1.12847,1.12847,1.12836,1.12836,2600000.0
2007-12-11 12:59:00,1.12856,1.12911,1.12853,1.12865,17600000.0
2007-12-11 13:00:00,1.12865,1.12896,1.12844,1.1286,27400000.0
2007-12-11 13:01:00,1.12841,1.12857,1.12837,1.12847,7000000.0
2007-12-11 13:02:00,1.12863,1.12876,1.12834,1.12845,11000000.0
2007-12-11 13:03:00,1.12841,1.12858,1.12829,1.12829,18800000.0
2007-12-11 13:04:00,1.12846,1.12881,1.12838,1.12881,25000000.0
2007-12-11 13:05:00,1.12833,1.1286,1.12833,1.1286,21000000.0
2007-12-11 13:06:00,1.1298,1.1298,1.1295,1.1296,10200000.0
2007-12-11 13:07:00,1.1298,1.1298,1.1297,1.1297,10200000.0
2007-12-11 13:08:00,1.12842,1.1286,1.12836,1.12839,10200000.0
2007-12-11 13:09:00,1.12828,1.12864,1.12828,1.12839,8400000.0
2007-12-11 13:10:00,1.12809,1.12851,1.12809,1.12851,8600000.0
2007-12-11 13:11:00,1.12835,1.12869,1.12819,1.12869,8800000.0
2007-12-11 13:12:00,1.12816,1.12845,1.12796,1.12807,20800000.0
2007-12-11 13:13:00,1.12845,1.12898,1.12845,1.12892,23200000.0
2007-12-11 13:14:00,1.12897,1.12897,1.12826,1.12826,29400000.0
2007-12-11 13:15:00,1.12853,1.12894,1.12853,1.12867,15200000.0
2007-12-11 13:16:00,1.12901,1.12935,1.1289,1.12911,17000000.0
2007-12-11 13:17:00,1.12938,1.12948,1.1291,1.1291,13000000.0
2007-12-11 13:18:00,1.12954,1.12973,1.12917,1.12935,65600000.0
2007-12-11 13:19:00,1.12968,1.12968,1.12925,1.12941,12400000.0
2007-12-11 13:20:00,1.12955,1.12982,1.12955,1.12974,7200000.0
2007-12-11 13:21:00,1.12941,1.12974,1.12909,1.1293,18400000.0
2007-12-11 13:22:00,1.1292,1.12998,1.12918,1.12949,8400000.0
2007-12-11 13:23:00,1.12921,1.12959,1.12921,1.12932,18800000.0
2007-12-11 13:24:00,1.12895,1.12963,1.12895,1.12927,14000000.0
2007-12-11 13:25:00,1.12894,1.12911,1.12879,1.12911,11200000.0
2007-12-11 13:26:00,1.12956,1.12962,1.12898,1.12909,18400000.0
2007-12-11 13:27:00,1.1301,1.1303,1.1301,1.1301,13000000.0
2007-12-11 13:28:00,1.12909,1.12924,1.12902,1.12917,13000000.0
2007-12-11 13:29:00,1.12867,1.12867,1.1283,1.12841,7600000.0
2007-12-11 13:30:00,1.1287,1.12904,1.12839,1.12856,12200000.0
2007-12-11 13:31:00,1.12899,1.12926,1.12865,1.12876,20400000.0
2007-12-11 13:32:00,1.12874,1.12923,1.1287,1.1287,12400000.0
2007-12-11 13:33:00,1.12867,1.12891,1.12864,1.12876,9400000.0
2007-12-11 13:34:00,1.12879,1.12887,1.12833,1.12858,18000000.0
2007-12-11 13:35:00,1.1281,1.1285,1.1281,1.12847,9800000.0
2007-12-11 13:36:00,1.1287,1.12901,1.1285,1.12881,20000000.0
2007-12-11 13:37:00,1.12896,1.12908,1.12853,1.12905,15600000.0
2007-12-11 13:38:00,1.12917,1.12932,1.12902,1.12915,13000000.0
2007-12-11 13:39:00,1.12916,1.12955,1.12911,1.12922,25200000.0
2007-12-11 13:40:00,1.12942,1.12954,1.12908,1.12954,71200000.0
2007-12-11 13:41:00,1.12957,1.12957,1.12908,1.12923,19400000.0
2007-12-11 13:42:00,1.1286,1.1288,1.1282,1.1282,8600000.0
2007-12-11 13:43:00,1.12913,1.12965,1.12889,1.12923,8600000.0
2007-12-11 13:44:00,1.12934,1.1296,1.12897,1.12954,19400000.0
2007-12-11 13:45:00,1.1295,1.12964,1.12945,1.12953,18000000.0
2007-12-11 13:46:00,1.12971,1.12988,1.12927,1.12985,17400000.0
2007-12-11 13:47:00,1.12981,1.12981,1.12974,1.12975,9000000.0
2007-12-11 13:48:00,1.12984,1.12984,1.12931,1.12951,15600000.0
2007-12-11 13:49:00,1.12925,1.12925,1.12866,1.12897,10800000.0
2007-12-11 13:50:00,1.12879,1.12914,1.1287,1.12873,14800000.0
2007-12-11 13:51:00,1.12913,1.12913,1.12879,1.12881,18800000.0
2007-12-11 13:52:00,1.12873,1.12898,1.12873,1.12889,10400000.0
2007-12-11 13:53:00,1.12892,1.12929,1.12892,1.12896,20200000.0
2007-12-11 13:54:00,1.12872,1.12901,1.1287,1.1287,8200000.0
2007-12-11 13:55:00,1.12896,1.12904,1.12881,1.12881,9000000.0
2007-12-11 13:56:00,1.12873,1.12873,1.12819,1.12851,22200000.0
2007-12-11 13:57:00,1.12872,1.12924,1.12872,1.12877,19200000.0
2007-12-11 13:58:00,1.12885,1.12933,1.12851,1.12887,18200000.0
2007-12-11 13:59:00,1.129,1.12918,1.12875,1.12875,41400000.0
2007-12-11 14:00:00,1.12892,1.12897,1.12863,1.12884,10000000.0
2007-12-11 14:01:00,1.12913,1.12936,1.12889,1.12923,13600000.0
2007-12-11 14:02:00,1.12909,1.12935,1.12887,1.1292,17000000.0
2007-12-11 14:03:00,1.12865,1.129,1.12865,1.12876,25000000.0
2007-12-11 14:04:00,1.12931,1.12953,1.12894,1.12912,15600000.0
2007-12-11 14:05:00,1.12918,1.12933,1.12892,1.12907,15000000.0
2007-12-11 14:06:00,1.12909,1.12935,1.12908,1.12908,8200000.0
2007-12-11 14:07:00,1.12933,1.12961,1.12921,1.12924,18400000.0
2007-12-11 14:08:00,1.12946,1.13009,1.12946,1.12951,11200000.0
2007-12-11 14:09:00,1.13007,1.1301,1.12942,1.12979,14200000.0
2007-12-11 14:10:00,1.1294,1.1295,1.1291,1.1292,14600000.0
2007-12-11 14:11:00,1.12934,1.1297,1.1293,1.12942,14600000.0
2007-12-11 14:12:00,1.12918,1.12964,1.12912,1.12932,20200000.0
2007-12-11 14:13:00,1.12957,1.12999,1.12948,1.12948,12400000.0
2007-12-11 14:14:00,1.12944,1.12996,1.12909,1.12937,11600000.0
2007-12-11 14:15:00,1.12944,1.12973,1.12915,1.12933,7600000.0
2007-12-11 14:16:00,1.12887,1.12935,1.12887,1.12923,19600000.0
2007-12-11 14:17:00,1.1294,1.12957,1.12907,1.12929,19600000.0
2007-12-11 14:18:00,1.12929,1.12934,1.12919,1.12931,20200000.0
2007-12-11 14:19:00,1.12938,1.13001,1.12921,1.12921,15400000.0
2007-12-11 14:20:00,1.12934,1.12977,1.12905,1.12977,13400000.0
2007-12-11 14:21:00,1.12955,1.1299,1.12941,1.12981,17200000.0
2007-12-11 14:22:00,1.12995,1.12995,1.12923,1.12949,19800000.0
2007-12-11 14:23:00,1.12938,1.12985,1.12934,1.12934,25200000.0
2007-12-11 14:24:00,1.12914,1.12971,1.12912,1.12971,13000000.0
2007-12-11 14:25:00,1.12943,1.1298,1.12929,1.12946,7200000.0
2007-12-11 14:26:00,1.12932,1.12964,1.12925,1.12964,13800000.0
2007-12-11 14:27:00,1.13034,1.13034,1.12958,1.1299,28200000.0
2007-12-11 14:28:00,1.12971,1.12987,1.12938,1.12941,28000000.0
2007-12-11 14:29:00,1.12989,1.13011,1.12975,1.12975,19400000.0
2007-12-11 14:30:00,1.12974,1.13004,1.12963,1.13003,22000000.0
2007-12-11 14:31:00,1.12972,1.12974,1.12944,1.12951,89200000.0
2007-12-11 14:32:00,1.12982,1.1302,1.12944,1.12992,7800000.0
2007-12-11 14:33:00,1.13004,1.13025,1.12978,1.13025,32800000.0
2007-12-11 14:34:00,1.12995,1.13053,1.12995,1.12998,17800000.0
2007-12-11 14:35:00,1.13003,1.13003,1.12957,1.1296,10000000.0
2007-12-11 14:36:00,1.12965,1.12965,1.12935,1.12961,10000000.0
2007-12-11 14:37:00,1.12997,1.12997,1.12921,1.12941,14400000.0
2007-12-11 14:38:00,1.12989,1.13002,1.12963,1.12968,13600000.0
2007-12-11 14:39:00,1.12954,1.12954,1.12941,1.12942,11800000.0
2007-12-11 14:40:00,1.12928,1.12928,1.12845,1.12845,13600000.0
2007-12-11 14:41:00,1.12832,1.12864,1.128,1.12818,19600000.0
2007-12-11 14:42:00,1.12816,1.12855,1.128,1.12807,20800000.0
2007-12-11 14:43:00,1.12769,1.12782,1.12769,1.12778,8200000.0
2007-12-11 14:44:00,1.12776,1.1282,1.1276,1.12771,18000000.0
2007-12-11 14:45:00,1.1279,1.1279,1.12711,1.12711,15200000.0
2007-12-11 14:46:00,1.12735,1.12782,1.1273,1.12746,24000000.0
2007-12-11 14:47:00,1.12741,1.12759,1.12736,1.12736,47200000.0
2007-12-11 14:48:00,1.12727,1.12754,1.12727,1.12753,8000000.0
2007-12-11 14:49:00,1.12737,1.12797,1.12735,1.12776,26800000.0
2007-12-11 14:50:00,1.1279,1.128,1.1279,1.128,10400000.0
2007-12-11 14:51:00,1.12775,1.12821,1.12771,1.12779,71800000.0
2007-12-11 14:52:00,1.12756,1.12792,1.12745,1.12745,15600000.0
2007-12-11 14:53:00,1.12772,1.12791,1.12762,1.12762,13400000.0
2007-12-11 14:54:00,1.1278,1.1279,1.12738,1.12786,17600000.0
2007-12-11 14:55:00,1.12776,1.12808,1.12758,1.12768,10600000.0
2007-12-11 14:56:00,1.12793,1.12835,1.12782,1.12835,8400000.0
2007-12-11 14:57:00,1.12795,1.12819,1.12794,1.12813,17000000.0
2007-12-11 14:58:00,1.12818,1.12827,1.12788,1.1282,12800000.0
2007-12-11 14:59:00,1.12781,1.12796,1.12777,1.12796,14400000.0
2007-12-11 15:00:00,1.12802,1.12849,1.12802,1.12832,12800000.0
2007-12-11 15:01:00,1.12829,1.12834,1.12812,1.12812,9200000.0
2007-12-11 15:02:00,1.12794,1.12833,1.1278,1.12833,13400000.0
2007-12-11 15:03:00,1.1285,1.12884,1.12813,1.12853,13200000.0
2007-12-11 15:04:00,1.12853,1.12887,1.12853,1.12868,18800000.0
2007-12-11 15:05:00,1.12849,1.12889,1.12843,1.12843,12000000.0
2007-12-11 15:06:00,1.12874,1.12919,1.12865,1.12919,21200000.0
2007-12-11 15:07:00,1.12905,1.12921,1.129,1.12915,12400000.0
2007-12-11 15:08:00,1.12869,1.12897,1.12851,1.12876,15600000.0
2007-12-11 15:09:00,1.12935,1.12935,1.12858,1.129,21000000.0
2007-12-11 15:10:00,1.12891,1.1291,1.12874,1.12882,28200000.0
2007-12-11 15:11:00,1.12871,1.1289,1.12843,1.1289,22600000.0
2007-12-11 15:12:00,1.1288,1.1288,1.1282,1.12833,14800000.0
2007-12-11 15:13:00,1.12863,1.12863,1.12814,1.12846,21000000.0
2007-12-11 15:14:00,1.12819,1.12819,1.12785,1.12785,11400000.0
2007-12-11 15:15:00,1.1276,1.1276,1.12705,1.12723,6200000.0
2007-12-11 15:16:00,1.12692,1.12712,1.12692,1.127,8200000.0
2007-12-11 15:17:00,1.12695,1.12724,1.12662,1.12724,8800000.0
2007-12-11 15:18:00,1.12726,1.12736,1.12682,1.12713,14600000.0
2007-12-11 15:19:00,1.12703,1.12735,1.12675,1.12735,9000000.0
2007-12-11 15:20:00,1.12749,1.12749,1.12704,1.12726,8600000.0
2007-12-11 15:21:00,1.1274,1.12759,1.12707,1.12754,10600000.0
2007-12-11 15:22:00,1.12748,1.12759,1.12738,1.12741,11200000.0
2007-12-11 15:23:00,1.12729,1.1277,1.12729,1.12749,16200000.0
2007-12-11 15:24:00,1.12744,1.12744,1.12697,1.12712,16600000.0
2007-12-11 15:25:00,1.12733,1.12733,1.12695,1.12699,14600000.0
2007-12-11 15:26:00,1.12689,1.12757,1.12689,1.12757,10000000.0
2007-12-11 15:27:00,1.12728,1.12758,1.12711,1.12748,133400000.0
2007-12-11 15:28:00,1.1273,1.12734,1.12715,1.12715,13800000.0
2007-12-11 15:29:00,1.12717,1.12755,1.12715,1.12755,15800000.0
2007-12-11 15:30:00,1.12747,1.12771,1.12735,1.1276,24000000.0
2007-12-11 15:31:00,1.12735,1.1277,1.12735,1.12759,16800000.0
2007-12-11 15:32:00,1.12751,1.12775,1.12707,1.12775,17600000.0
2007-12-11 15:33:00,1.1273,1.12779,1.12721,1.12779,25200000.0
2007-12-11 15:34:00,1.12769,1.1277,1.12738,1.12745,11800000.0
2007-12-11 15:35:00,1.1277,1.128,1.12756,1.12772,16800000.0
2007-12-11 15:36:00,1.12729,1.12799,1.12729,1.12767,26600000.0
2007-12-11 15:37:00,1.12809,1.12809,1.12754,1.12775,17000000.0
2007-12-11 15:38:00,1.12755,1.12806,1.12706,1.12801,16400000.0
2007-12-11 15:39:00,1.12773,1.12773,1.12737,1.12738,8200000.0
2007-12-11 15:40:00,1.12738,1.12755,1.12734,1.12734,15800000.0
2007-12-11 15:41:00,1.1275,1.12766,1.12745,1.12763,11600000.0
2007-12-11 15:42:00,1.12784,1.12806,1.12769,1.1278,13800000.0
2007-12-11 15:43:00,1.12771,1.12814,1.12768,1.12769,8800000.0
2007-12-11 15:44:00,1.12778,1.12833,1.12756,1.12779,14600000.0
2007-12-11 15:45:00,1.12801,1.12823,1.12761,1.12793,7200000.0
2007-12-11 15:46:00,1.12762,1.12783,1.12762,1.12783,16800000.0
2007-12-11 15:47:00,1.1275,1.12774,1.12722,1.12774,15400000.0
2007-12-11 15:48:00,1.12748,1.12777,1.12746,1.12766,9600000.0
2007-12-11 15:49:00,1.12806,1.12806,1.12742,1.12744,12400000.0
2007-12-11 15:50:00,1.12757,1.12784,1.12757,1.12773,23600000.0
2007-12-11 15:51:00,1.1277,1.12784,1.1274,1.12764,12400000.0
2007-12-11 15:52:00,1.12704,1.12758,1.12704,1.12758,9600000.0
2007-12-11 15:53:00,1.1297,1.1298,1.1291,1.1293,18400000.0
2007-12-11 15:54:00,1.12732,1.12735,1.12691,1.12718,18400000.0
2007-12-11 15:55:00,1.12708,1.12812,1.12708,1.12759,13800000.0
2007-12-11 15:56:00,1.12785,1.12844,1.1276,1.12776,21800000.0
2007-12-11 15:57:00,1.12781,1.12811,1.1276,1.12811,7800000.0
2007-12-11 15:58:00,1.12822,1.12836,1.12779,1.12836,8400000.0
2007-12-11 15:59:00,1.12843,1.12853,1.12823,1.12823,12400000.0
2007-12-11 16:00:00,1.12814,1.12859,1.12811,1.1284,15800000.0
2007-12-11 16:01:00,1.12812,1.12837,1.12809,1.12835,24000000.0
2007-12-11 16:02:00,1.12854,1.12877,1.12818,1.12854,30400000.0
2007-12-11 16:03:00,1.1299,1.1299,1.1296,1.1297,18000000.0
2007-12-11 16:04:00,1.1295,1.1299,1.1295,1.1297,18000000.0
2007-12-11 16:05:00,1.1285,1.12897,1.12818,1.12897,18000000.0
2007-12-11 16:06:00,1.12846,1.12864,1.12838,1.12854,14800000.0
2007-12-11 16:07:00,1.12881,1.12886,1.12844,1.1286,11000000.0
2007-12-11 16:08:00,1.12879,1.12879,1.12815,1.12847,26200000.0
2007-12-11 16:09:00,1.12851,1.12929,1.12851,1.12929,16400000.0
2007-12-11 16:10:00,1.1295,1.1295,1.12916,1.1293,9600000.0
2007-12-11 16:11:00,1.12927,1.12927,1.12847,1.12847,17000000.0
2007-12-11 16:12:00,1.12882,1.12884,1.12829,1.12884,22000000.0
2007-12-11 16:13:00,1.12846,1.12898,1.12846,1.12856,20200000.0
2007-12-11 16:14:00,1.12876,1.12876,1.12851,1.12871,11000000.0
2007-12-11 16:15:00,1.12834,1.12882,1.12834,1.12838,22800000.0
2007-12-11 16:16:00,1.12862,1.12926,1.12845,1.12872,15800000.0
2007-12-11 16:17:00,1.12881,1.12903,1.12845,1.12862,21400000.0
2007-12-11 16:18:00,1.12855,1.12881,1.1284,1.12881,19000000.0
2007-12-11 16:19:00,1.12825,1.12887,1.12825,1.12887,18800000.0
2007-12-11 16:20:00,1.12903,1.12903,1.12842,1.12865,13800000.0
2007-12-11 16:21:00,1.12897,1.12897,1.12827,1.12864,20200000.0
2007-12-11 16:22:00,1.12888,1.12888,1.1287,1.1287,15400000.0
2007-12-11 16:23:00,1.12852,1.12879,1.1284,1.12877,13000000.0
2007-12-11 16:24:00,1.12873,1.12927,1.12873,1.12927,24000000.0
2007-12-11 16:25:00,1.12884,1.12905,1.12848,1.12848,11800000.0
2007-12-11 16:26:00,1.12867,1.12911,1.12857,1.12884,10000000.0
2007-12-11 16:27:00,1.12892,1.12918,1.12889,1.12918,17400000.0
2007-12-11 16:28:00,1.12925,1.12941,1.12888,1.12888,12000000.0
2007-12-11 16:29:00,1.12849,1.12903,1.12849,1.12867,19200000.0
2007-12-11 16:30:00,1.12871,1.12883,1.12853,1.12883,10400000.0
2007-12-11 16:31:00,1.1284,1.12883,1.1284,1.12864,10800000.0
2007-12-11 16:32:00,1.12877,1.12877,1.12853,1.12877,19400000.0
2007-12-11 16:33:00,1.12845,1.12874,1.12845,1.12873,24400000.0
2007-12-11 16:34:00,1.12918,1.12918,1.12864,1.12907,23000000.0
2007-12-11 16:35:00,1.12926,1.12926,1.12895,1.12895,19000000.0
2007-12-11 16:36:00,1.12877,1.12895,1.12866,1.12895,14000000.0
2007-12-11 16:37:00,1.12837,1.12886,1.12828,1.12873,10200000.0
2007-12-11 16:38:00,1.1297,1.1299,1.1295,1.1297,8600000.0
2007-12-11 16:39:00,1.12887,1.12897,1.12863,1.12863,8600000.0
2007-12-11 16:40:00,1.12936,1.12936,1.12848,1.12905,19800000.0
2007-12-11 16:41:00,1.12892,1.12904,1.12869,1.12904,22000000.0
2007-12-11 16:42:00,1.12938,1.12943,1.12912,1.12912,16600000.0
2007-12-11 16:43:00,1.12889,1.12901,1.12872,1.12872,18600000.0
2007-12-11 16:44:00,1.12903,1.12932,1.12894,1.12932,18800000.0
2007-12-11 16:45:00,1.1293,1.1294,1.1289,1.1289,19200000.0
2007-12-11 16:46:00,1.12909,1.12947,1.1288,1.12898,19200000.0
2007-12-11 16:47:00,1.12888,1.12916,1.12888,1.1289,18000000.0
2007-12-11 16:48:00,1.12872,1.12933,1.12849,1.12849,22600000.0
2007-12-11 16:49:00,1.12869,1.12918,1.1286,1.129,20200000.0
2007-12-11 16:50:00,1.12907,1.12929,1.12896,1.12901,22000000.0
2007-12-11 16:51:00,1.1293,1.1296,1.12927,1.1293,11800000.0
2007-12-11 16:52:00,1.12936,1.12974,1.12871,1.12953,14600000.0
2007-12-11 16:53:00,1.12924,1.12941,1.12884,1.12927,13000000.0
2007-12-11 16:54:00,1.12888,1.12919,1.12865,1.12872,15200000.0
2007-12-11 16:55:00,1.12865,1.12874,1.12818,1.12818,14600000.0
2007-12-11 16:56:00,1.12831,1.1286,1.12807,1.12857,19600000.0
2007-12-11 16:57:00,1.12858,1.1289,1.12828,1.12878,26800000.0
2007-12-11 16:58:00,1.12877,1.12919,1.12857,1.12891,6800000.0
2007-12-11 16:59:00,1.12981,1.12981,1.1294,1.12955,27400000.0
2007-12-11 17:00:00,1.12919,1.13003,1.12919,1.1293,10400000.0
2007-12-11 17:01:00,1.12954,1.12991,1.12921,1.12976,10600000.0
2007-12-11 17:02:00,1.12945,1.13003,1.12939,1.12939,17200000.0
2007-12-11 17:03:00,1.12957,1.1297,1.12909,1.12935,14800000.0
2007-12-11 17:04:00,1.12943,1.12982,1.12933,1.12951,20800000.0
2007-12-11 17:05:00,1.1302,1.1306,1.1297,1.1299,20200000.0
2007-12-11 17:06:00,1.12916,1.12934,1.12895,1.1291,20200000.0
2007-12-11 17:07:00,1.12923,1.1296,1.12923,1.12952,19600000.0
2007-12-11 17:08:00,1.12935,1.12973,1.12931,1.12973,14400000.0
2007-12-11 17:09:00,1.12956,1.12963,1.12926,1.12963,14600000.0
2007-12-11 17:10:00,1.12942,1.1297,1.12907,1.12909,25000000.0
2007-12-11 17:11:00,1.12946,1.12959,1.12874,1.12959,15800000.0
2007-12-11 17:12:00,1.12888,1.12929,1.12858,1.12889,15800000.0
2007-12-11 17:13:00,1.12929,1.12937,1.12905,1.12905,9400000.0
2007-12-11 17:14:00,1.12903,1.12937,1.12901,1.12925,8200000.0
2007-12-11 17:15:00,1.1293,1.12963,1.12908,1.12963,21400000.0
2007-12-11 17:16:00,1.1296,1.12992,1.12953,1.12968,17800000.0
2007-12-11 17:17:00,1.12994,1.12994,1.12941,1.12944,15400000.0
2007-12-11 17:18:00,1.1294,1.12985,1.12929,1.12929,16600000.0
2007-12-11 17:19:00,1.1302,1.1304,1.1299,1.1301,8400000.0
2007-12-11 17:20:00,1.12934,1.1301,1.12934,1.12953,8400000.0
2007-12-11 17:21:00,1.12963,1.12983,1.12942,1.12971,12800000.0
2007-12-11 17:22:00,1.12948,1.12968,1.12942,1.12956,26200000.0
2007-12-11 17:23:00,1.12946,1.12949,1.12914,1.12925,14400000.0
2007-12-11 17:24:00,1.12919,1.12932,1.12888,1.12918,12600000.0
2007-12-11 17:25:00,1.12912,1.12918,1.12857,1.12857,12200000.0
2007-12-11 17:26:00,1.12887,1.1293,1.12861,1.12861,15400000.0
2007-12-11 17:27:00,1.12879,1.12933,1.12879,1.12907,17000000.0
2007-12-11 17:28:00,1.12913,1.1293,1.12903,1.12909,15800000.0
2007-12-11 17:29:00,1.12914,1.12926,1.12902,1.12926,15000000.0
2007-12-11 17:30:00,1.12907,1.1296,1.12899,1.12904,9400000.0
2007-12-11 17:31:00,1.12922,1.12974,1.12919,1.12919,19800000.0
2007-12-11 17:32:00,1.12901,1.13,1.1284,1.13,22000000.0
2007-12-11 17:33:00,1.12955,1.13001,1.12954,1.13001,13000000.0
2007-12-11 17:34:00,1.12974,1.13002,1.12947,1.13001,19600000.0
2007-12-11 17:35:00,1.12992,1.13029,1.12959,1.12968,21000000.0
2007-12-11 17:36:00,1.13005,1.13032,1.12974,1.12974,24400000.0
2007-12-11 17:37:00,1.12964,1.13005,1.12943,1.1297,17400000.0
2007-12-11 17:38:00,1.1299,1.13005,1.12933,1.12933,22800000.0
2007-12-11 17:39:00,1.12984,1.13018,1.12973,1.13003,22000000.0
2007-12-11 17:40:00,1.12996,1.13017,1.12985,1.12985,14000000.0
2007-12-11 17:41:00,1.12956,1.12991,1.12935,1.1298,10200000.0
2007-12-11 17:42:00,1.12943,1.12989,1.12926,1.12926,13400000.0
2007-12-11 17:43:00,1.12939,1.12962,1.1291,1.12924,19400000.0
2007-12-11 17:44:00,1.12948,1.12948,1.12862,1.12899,12200000.0
2007-12-11 17:45:00,1.12908,1.12915,1.1283,1.12872,19200000.0
2007-12-11 17:46:00,1.12876,1.12892,1.1285,1.12889,18200000.0
2007-12-11 17:47:00,1.12881,1.12922,1.12881,1.12919,16200000.0
2007-12-11 17:48:00,1.12906,1.12906,1.12826,1.12826,16400000.0
2007-12-11 17:49:00,1.12792,1.12837,1.12782,1.12782,11200000.0
2007-12-11 17:50:00,1.12798,1.12825,1.12792,1.12796,12400000.0
2007-12-11 17:51:00,1.12779,1.12812,1.12756,1.12756,17200000.0
2007-12-11 17:52:00,1.12792,1.12845,1.12778,1.128,22200000.0
2007-12-11 17:53:00,1.12808,1.12846,1.12771,1.1281,10600000.0
2007-12-11 17:54:00,1.12778,1.12791,1.12757,1.12771,18600000.0
2007-12-11 17:55:00,1.12778,1.12818,1.12767,1.12767,21800000.0
2007-12-11 17:56:00,1.12782,1.12811,1.12782,1.12793,8400000.0
2007-12-11 17:57:00,1.12792,1.12832,1.1275,1.12829,12400000.0
2007-12-11 17:58:00,1.12817,1.12831,1.12809,1.12809,7200000.0
2007-12-11 17:59:00,1.12839,1.12922,1.12839,1.12922,17400000.0
2007-12-11 18:00:00,1.12925,1.12928,1.12895,1.12928,23800000.0
2007-12-11 18:01:00,1.12953,1.12991,1.12924,1.12991,30000000.0
2007-12-11 18:02:00,1.12953,1.12989,1.1293,1.12967,23200000.0
2007-12-11 18:03:00,1.12922,1.12935,1.12917,1.12935,10200000.0
2007-12-11 18:04:00,1.12922,1.12966,1.12922,1.12953,14800000.0
2007-12-11 18:05:00,1.12998,1.13001,1.12952,1.12952,16000000.0
2007-12-11 18:06:00,1.13015,1.13028,1.12963,1.13024,14000000.0
2007-12-11 18:07:00,1.13034,1.13034,1.13002,1.13034,11000000.0
2007-12-11 18:08:00,1.13,1.13021,1.12996,1.13007,13200000.0
2007-12-11 18:09:00,1.13042,1.13068,1.13007,1.13007,21400000.0
2007-12-11 18:10:00,1.13018,1.13053,1.13009,1.13019,20800000.0
2007-12-11 18:11:00,1.13006,1.13053,1.13004,1.13053,17400000.0
2007-12-11 18:12:00,1.13062,1.13062,1.13001,1.1302,8800000.0
2007-12-11 18:13:00,1.13027,1.13049,1.13011,1.13015,19600000.0
2007-12-11 18:14:00,1.13005,1.13033,1.12999,1.13014,19000000.0
2007-12-11 18:15:00,1.13055,1.13055,1.13005,1.13009,16800000.0
2007-12-11 18:16:00,1.13001,1.13022,1.12991,1.12991,14400000.0
2007-12-11 18:17:00,1.13,1.13013,1.12944,1.12944,22600000.0
2007-12-11 18:18:00,1.12989,1.13007,1.12944,1.12944,17200000.0
2007-12-11 18:19:00,1.12981,1.13019,1.12966,1.12966,24600000.0
2007-12-11 18:20:00,1.12976,1.12982,1.12958,1.12982,10400000.0
2007-12-11 18:21:00,1.13001,1.13004,1.12965,1.12973,13400000.0
2007-12-11 18:22:00,1.13009,1.13057,1.13009,1.13057,18600000.0
2007-12-11 18:23:00,1.13051,1.13103,1.1304,1.13079,11600000.0
2007-12-11 18:24:00,1.13055,1.1309,1.13055,1.13084,14800000.0
2007-12-11 18:25:00,1.13092,1.1313,1.13055,1.1313,17200000.0
2007-12-11 18:26:00,1.13114,1.13137,1.13071,1.13093,15800000.0
2007-12-11 18:27:00,1.13076,1.13103,1.13076,1.13077,18200000.0
2007-12-11 18:28:00,1.13127,1.13127,1.13055,1.13068,18600000.0
2007-12-11 18:29:00,1.13084,1.13101,1.13075,1.13101,12600000.0
2007-12-11 18:30:00,1.13112,1.13144,1.13104,1.13104,9400000.0
2007-12-11 18:31:00,1.13117,1.1315,1.13094,1.13097,19800000.0
2007-12-11 18:32:00,1.13099,1.13115,1.13095,1.13102,13800000.0
2007-12-11 18:33:00,1.13094,1.13114,1.13091,1.13108,18800000.0
2007-12-11 18:34:00,1.13081,1.13108,1.13081,1.13095,24400000.0
2007-12-11 18:35:00,1.13081,1.13122,1.13081,1.13095,18200000.0
2007-12-11 18:36:00,1.1335,1.134,1.1335,1.1339,9000000.0
2007-12-11 18:37:00,1.1308,1.13113,1.13067,1.13088,9000000.0
2007-12-11 18:38:00,1.13089,1.13107,1.13074,1.13099,18800000.0
2007-12-11 18:39:00,1.13098,1.13151,1.13091,1.13112,12200000.0
2007-12-11 18:40:00,1.13088,1.13124,1.13073,1.13109,31000000.0
2007-12-11 18:41:00,1.13099,1.13119,1.13088,1.13097,22200000.0
2007-12-11 18:42:00,1.13115,1.13122,1.13084,1.13086,15800000.0
2007-12-11 18:43:00,1.13132,1.13148,1.13107,1.13131,11800000.0
2007-12-11 18:44:00,1.13142,1.13172,1.13142,1.13161,6200000.0
2007-12-11 18:45:00,1.13169,1.13171,1.13139,1.13143,17200000.0
2007-12-11 18:46:00,1.13156,1.13167,1.1315,1.13165,13000000.0
2007-12-11 18:47:00,1.13204,1.13216,1.13187,1.13199,10800000.0
2007-12-11 18:48:00,1.13195,1.13227,1.13183,1.13227,17800000.0
2007-12-11 18:49:00,1.13205,1.13243,1.13199,1.13243,11000000.0
2007-12-11 18:50:00,1.13233,1.13233,1.13178,1.13183,12400000.0
2007-12-11 18:51:00,1.1318,1.13213,1.13173,1.13173,25400000.0
2007-12-11 18:52:00,1.13177,1.13208,1.13154,1.13206,12000000.0
2007-12-11 18:53:00,1.1323,1.13236,1.1322,1.13236,19200000.0
2007-12-11 18:54:00,1.134,1.1342,1.1338,1.1341,29600000.0
2007-12-11 18:55:00,1.13213,1.13229,1.13185,1.13202,29600000.0
2007-12-11 18:56:00,1.13201,1.13201,1.1319,1.1319,7200000.0
2007-12-11 18:57:00,1.13237,1.13237,1.132,1.1321,16200000.0
2007-12-11 18:58:00,1.13178,1.13189,1.13141,1.13161,13400000.0
2007-12-11 18:59:00,1.1338,1.134,1.1336,1.1339,10400000.0
2007-12-11 19:00:00,1.13167,1.1318,1.13156,1.13156,10400000.0
2007-12-11 19:01:00,1.13168,1.13193,1.13168,1.13173,8200000.0
2007-12-11 19:03:00,1.13186,1.13216,1.13176,1.13176,25000000.0
2007-12-11 19:04:00,1.13195,1.13236,1.13183,1.132,22800000.0
2007-12-11 19:05:00,1.13185,1.13185,1.13172,1.13172,3600000.0
2007-12-11 19:06:00,1.1335,1.1336,1.1317,1.1324,3600000.0
2007-12-11 19:07:00,1.1329,1.1331,1.1326,1.133,3600000.0
2007-12-11 19:08:00,1.13227,1.13227,1.13178,1.13195,3600000.0
2007-12-11 19:09:00,1.13186,1.13188,1.13151,1.13187,27000000.0
2007-12-11 19:10:00,1.1335,1.1335,1.1333,1.1335,9600000.0
2007-12-11 19:11:00,1.132,1.13251,1.1319,1.13217,9600000.0
2007-12-11 19:12:00,1.13228,1.13258,1.13198,1.13198,17200000.0
2007-12-11 19:13:00,1.132,1.13217,1.13174,1.13178,9000000.0
2007-12-11 19:14:00,1.13185,1.13188,1.13142,1.13168,14600000.0
2007-12-11 19:15:00,1.13152,1.13175,1.13149,1.13175,8200000.0
2007-12-11 19:16:00,1.13186,1.13234,1.13186,1.13204,5800000.0
2007-12-11 19:17:00,1.13216,1.13243,1.13216,1.13217,20800000.0
2007-12-11 19:18:00,1.13221,1.13259,1.13199,1.13231,10600000.0
2007-12-11 19:19:00,1.13272,1.13281,1.13231,1.13245,15400000.0
2007-12-11 19:20:00,1.13216,1.13274,1.13216,1.13245,11200000.0
2007-12-11 19:21:00,1.13239,1.13239,1.13229,1.13229,3200000.0
2007-12-11 19:22:00,1.13235,1.13254,1.13222,1.13248,17000000.0
2007-12-11 19:23:00,1.13226,1.13255,1.13217,1.13222,11000000.0
2007-12-11 19:24:00,1.13223,1.13266,1.13186,1.13186,17400000.0
2007-12-11 19:25:00,1.13232,1.13232,1.13225,1.13225,9800000.0
2007-12-11 19:26:00,1.13243,1.13266,1.13223,1.13236,25600000.0
2007-12-11 19:27:00,1.13274,1.13274,1.1324,1.1324,4200000.0
2007-12-11 19:28:00,1.13267,1.13267,1.13204,1.13219,18000000.0
2007-12-11 19:29:00,1.13239,1.13296,1.13226,1.13296,17200000.0
2007-12-11 19:30:00,1.13288,1.13288,1.13244,1.13244,7800000.0
2007-12-11 19:31:00,1.13242,1.13276,1.13242,1.13254,12000000.0
2007-12-11 19:32:00,1.13266,1.13275,1.13251,1.13275,10800000.0
2007-12-11 19:33:00,1.1336,1.1338,1.1336,1.1338,14200000.0
2007-12-11 19:34:00,1.13286,1.13315,1.13248,1.13248,14200000.0
2007-12-11 19:35:00,1.13299,1.13312,1.13297,1.13312,12000000.0
2007-12-11 19:36:00,1.13349,1.13353,1.13324,1.13324,12200000.0
2007-12-11 19:37:00,1.13341,1.13374,1.13314,1.13374,13800000.0
2007-12-11 19:38:00,1.13359,1.13359,1.13347,1.13353,15400000.0
2007-12-11 19:39:00,1.13357,1.13386,1.13346,1.13346,6200000.0
2007-12-11 19:40:00,1.13331,1.13372,1.13331,1.13372,31800000.0
2007-12-11 19:41:00,1.13371,1.13385,1.13368,1.1337,22800000.0
2007-12-11 19:42:00,1.1337,1.13439,1.13345,1.13373,22800000.0
2007-12-11 19:43:00,1.13351,1.13396,1.13336,1.13337,8400000.0
2007-12-11 19:44:00,1.13349,1.13364,1.13346,1.13348,21400000.0
2007-12-11 19:45:00,1.13361,1.13385,1.13324,1.13377,11600000.0
2007-12-11 19:46:00,1.13374,1.13375,1.13315,1.13315,10000000.0
2007-12-11 19:47:00,1.1334,1.13375,1.1333,1.13356,16200000.0
2007-12-11 19:48:00,1.13382,1.1341,1.13382,1.13387,10400000.0
2007-12-11 19:49:00,1.13409,1.13409,1.13352,1.13365,24200000.0
2007-12-11 19:50:00,1.13343,1.1337,1.13339,1.1337,7200000.0
2007-12-11 19:51:00,1.13344,1.13407,1.13344,1.1336,23200000.0
2007-12-11 19:52:00,1.13366,1.13383,1.13352,1.13383,10000000.0
2007-12-11 19:53:00,1.13363,1.13363,1.13355,1.1336,4800000.0
2007-12-11 19:54:00,1.13334,1.13381,1.13334,1.13359,15000000.0
2007-12-11 19:55:00,1.13385,1.13385,1.13337,1.13376,9200000.0
2007-12-11 19:56:00,1.13359,1.13385,1.13359,1.13385,3200000.0
2007-12-11 19:57:00,1.13366,1.13406,1.13361,1.13376,16800000.0
2007-12-11 19:58:00,1.1334,1.13373,1.13338,1.1334,11800000.0
2007-12-11 19:59:00,1.1336,1.1338,1.1336,1.1338,10400000.0
2007-12-11 20:00:00,1.13338,1.13371,1.13308,1.13371,10400000.0
2007-12-11 20:01:00,1.134,1.134,1.1332,1.1334,18000000.0
2007-12-11 20:02:00,1.13341,1.13353,1.13289,1.13317,18000000.0
2007-12-11 20:03:00,1.13346,1.1337,1.13325,1.13333,13000000.0
2007-12-11 20:04:00,1.13328,1.13328,1.13307,1.13315,13200000.0
2007-12-11 20:05:00,1.13331,1.13344,1.13301,1.13318,16400000.0
2007-12-11 20:06:00,1.13291,1.13291,1.13257,1.13257,2600000.0
2007-12-11 20:07:00,1.13253,1.13278,1.13242,1.13254,13800000.0
2007-12-11 20:08:00,1.13272,1.13299,1.13263,1.13299,11400000.0
2007-12-11 20:09:00,1.13318,1.13333,1.13285,1.13285,8800000.0
2007-12-11 20:10:00,1.13317,1.13335,1.13301,1.13325,36600000.0
2007-12-11 20:11:00,1.13309,1.13348,1.13309,1.13345,13400000.0
2007-12-11 20:12:00,1.13344,1.13344,1.13306,1.13314,10200000.0
2007-12-11 20:13:00,1.13344,1.13344,1.13288,1.13304,11800000.0
2007-12-11 20:14:00,1.13305,1.13308,1.13283,1.13283,7800000.0
2007-12-11 20:15:00,1.13285,1.13296,1.13268,1.13295,24200000.0
2007-12-11 20:16:00,1.13302,1.13357,1.13297,1.13357,6000000.0
2007-12-11 20:17:00,1.13379,1.13379,1.13303,1.13315,22800000.0
2007-12-11 20:18:00,1.13359,1.13359,1.13306,1.13327,10800000.0
2007-12-11 20:19:00,1.13311,1.1333,1.13287,1.13287,10800000.0
2007-12-11 20:20:00,1.13301,1.13344,1.13285,1.13285,12400000.0
2007-12-11 20:21:00,1.13317,1.13359,1.13317,1.1333,9200000.0
2007-12-11 20:22:00,1.13329,1.13347,1.13309,1.13326,6800000.0
2007-12-11 20:23:00,1.13343,1.1337,1.13322,1.13366,12200000.0
2007-12-11 20:24:00,1.13341,1.1338,1.13337,1.13352,17200000.0
2007-12-11 20:25:00,1.13332,1.13351,1.13328,1.13334,19400000.0
2007-12-11 20:26:00,1.13318,1.13332,1.13301,1.13314,19800000.0
2007-12-11 20:27:00,1.13364,1.13364,1.13314,1.13348,14000000.0
2007-12-11 20:28:00,1.13326,1.13344,1.13322,1.13334,10000000.0
2007-12-11 20:29:00,1.13379,1.13379,1.13329,1.1334,20200000.0
2007-12-11 20:30:00,1.13305,1.13348,1.13304,1.13348,15600000.0
2007-12-11 20:31:00,1.13344,1.13344,1.13289,1.1331,20000000.0
2007-12-11 20:32:00,1.1292,1.1293,1.1282,1.1291,3200000.0
2007-12-11 20:33:00,1.13312,1.13342,1.13312,1.13342,3200000.0
2007-12-11 20:34:00,1.1336,1.1336,1.13313,1.13325,15200000.0
2007-12-11 20:35:00,1.13329,1.13358,1.13329,1.13357,16400000.0
2007-12-11 20:36:00,1.13331,1.13369,1.13299,1.13341,6800000.0
2007-12-11 20:37:00,1.13391,1.13391,1.13344,1.13344,12800000.0
2007-12-11 20:38:00,1.13324,1.13338,1.13308,1.13308,6800000.0
2007-12-11 20:39:00,1.13302,1.13303,1.13265,1.13265,10800000.0
2007-12-11 20:40:00,1.13239,1.13257,1.13239,1.13245,8200000.0
2007-12-11 20:41:00,1.13266,1.13291,1.13239,1.13239,12200000.0
2007-12-11 20:42:00,1.13266,1.13267,1.13213,1.13224,11000000.0
2007-12-11 20:43:00,1.13203,1.13265,1.13203,1.13265,3200000.0
2007-12-11 20:44:00,1.13288,1.13295,1.13288,1.13295,4000000.0
2007-12-11 20:45:00,1.13341,1.13341,1.13306,1.13314,6400000.0
2007-12-11 20:46:00,1.13288,1.13306,1.13273,1.13278,20200000.0
2007-12-11 20:47:00,1.13293,1.13307,1.13279,1.13307,13800000.0
2007-12-11 20:48:00,1.13326,1.13326,1.13259,1.13296,7200000.0
2007-12-11 20:49:00,1.1274,1.1279,1.1272,1.1279,20600000.0
2007-12-11 20:50:00,1.13355,1.13371,1.13305,1.13371,20600000.0
2007-12-11 20:51:00,1.13312,1.13343,1.13276,1.13276,16200000.0
2007-12-11 20:52:00,1.13359,1.1336,1.13324,1.13324,13600000.0
2007-12-11 20:53:00,1.13278,1.13333,1.13278,1.13307,7800000.0
2007-12-11 20:54:00,1.1329,1.13347,1.13286,1.13322,22200000.0
2007-12-11 20:55:00,1.1335,1.13354,1.13335,1.13354,6400000.0
2007-12-11 20:56:00,1.13344,1.13351,1.13319,1.13346,7600000.0
2007-12-11 20:57:00,1.13352,1.13352,1.13305,1.13319,5200000.0
2007-12-11 20:58:00,1.13327,1.13352,1.13299,1.13325,15400000.0
2007-12-11 20:59:00,1.13326,1.13357,1.13326,1.13357,11400000.0
2007-12-11 21:00:00,1.13317,1.13321,1.13236,1.13321,15400000.0
2007-12-11 21:01:00,1.13332,1.13332,1.13298,1.13298,9400000.0
2007-12-11 21:02:00,1.13306,1.13306,1.13262,1.13262,27400000.0
2007-12-11 21:03:00,1.13214,1.13297,1.13214,1.1323,22800000.0
2007-12-11 21:04:00,1.13213,1.13268,1.13213,1.13242,9800000.0
2007-12-11 21:05:00,1.13243,1.13243,1.13136,1.13207,20600000.0
2007-12-11 21:06:00,1.13263,1.13263,1.13196,1.13218,8200000.0
2007-12-11 21:07:00,1.13228,1.1325,1.13179,1.13235,9000000.0
2007-12-11 21:08:00,1.13289,1.13289,1.13245,1.1325,12400000.0
2007-12-11 21:09:00,1.13275,1.13278,1.13241,1.13241,7400000.0
2007-12-11 21:10:00,1.13255,1.13281,1.13218,1.13248,12200000.0
2007-12-11 21:11:00,1.13243,1.13284,1.13221,1.13262,18400000.0
2007-12-11 21:12:00,1.13251,1.13251,1.13216,1.13216,2600000.0
2007-12-11 21:13:00,1.13227,1.13273,1.132,1.13268,19600000.0
2007-12-11 21:14:00,1.13235,1.13235,1.13129,1.13129,16400000.0
2007-12-11 21:15:00,1.1286,1.1289,1.1282,1.1286,6800000.0
2007-12-11 21:16:00,1.13178,1.13246,1.13178,1.13214,6800000.0
2007-12-11 21:17:00,1.1306,1.13076,1.13045,1.13051,15600000.0
2007-12-11 21:18:00,1.1308,1.1315,1.1308,1.13116,21600000.0
2007-12-11 21:19:00,1.13131,1.13178,1.13131,1.13168,11400000.0
2007-12-11 21:20:00,1.13184,1.13255,1.13014,1.13014,19400000.0
2007-12-11 21:21:00,1.12978,1.1303,1.12978,1.13009,16800000.0
2007-12-11 21:22:00,1.12959,1.12959,1.12782,1.12782,12200000.0
2007-12-11 21:23:00,1.12986,1.13148,1.12986,1.13148,9400000.0
2007-12-11 21:24:00,1.13178,1.13178,1.12966,1.12966,8200000.0
2007-12-11 21:25:00,1.12959,1.12959,1.12861,1.12861,19600000.0
2007-12-11 21:26:00,1.12854,1.12905,1.12825,1.12859,12200000.0
2007-12-11 21:27:00,1.12909,1.1294,1.12853,1.12853,12400000.0
2007-12-11 21:28:00,1.1285,1.12896,1.12824,1.12896,15800000.0
2007-12-11 21:29:00,1.12902,1.12902,1.12831,1.12831,14400000.0
2007-12-11 21:30:00,1.12854,1.12854,1.12785,1.1282,13800000.0
2007-12-11 21:31:00,1.1281,1.12848,1.12806,1.12848,6400000.0
2007-12-11 21:32:00,1.12821,1.12852,1.12774,1.12843,12800000.0
2007-12-11 21:33:00,1.12875,1.12906,1.12843,1.12843,10600000.0
2007-12-11 21:34:00,1.12827,1.12874,1.12827,1.12841,15600000.0
2007-12-11 21:35:00,1.12804,1.1285,1.12804,1.12849,16400000.0
2007-12-11 21:36:00,1.12883,1.12883,1.12772,1.12821,14000000.0
2007-12-11 21:37:00,1.12905,1.12926,1.12899,1.12899,8200000.0
2007-12-11 21:38:00,1.12915,1.12975,1.12915,1.12975,10800000.0
2007-12-11 21:39:00,1.13018,1.13018,1.12968,1.12968,18400000.0
2007-12-11 21:40:00,1.12846,1.12863,1.12846,1.12863,3200000.0
2007-12-11 21:41:00,1.12804,1.12882,1.12804,1.12813,16000000.0
2007-12-11 21:42:00,1.12891,1.12891,1.12858,1.12873,11000000.0
2007-12-11 21:43:00,1.12824,1.12869,1.12807,1.1282,12600000.0
2007-12-11 21:44:00,1.12807,1.12822,1.12793,1.12796,14000000.0
2007-12-11 21:45:00,1.12776,1.12803,1.12764,1.12794,7400000.0
2007-12-11 21:46:00,1.12715,1.12776,1.12715,1.12776,19600000.0
2007-12-11 21:47:00,1.12766,1.12775,1.12726,1.12742,11400000.0
2007-12-11 21:48:00,1.12785,1.12791,1.12738,1.12765,13200000.0
2007-12-11 21:49:00,1.12704,1.12749,1.12704,1.12749,6200000.0
2007-12-11 21:50:00,1.12703,1.12753,1.12703,1.1272,20800000.0
2007-12-11 21:51:00,1.12746,1.12786,1.12727,1.12756,11000000.0
2007-12-11 21:52:00,1.12751,1.12759,1.12726,1.12726,12000000.0
2007-12-11 21:53:00,1.12771,1.12822,1.1276,1.12778,13200000.0
2007-12-11 21:54:00,1.1277,1.12835,1.1277,1.12806,17400000.0
2007-12-11 21:55:00,1.12838,1.12838,1.12766,1.128,9600000.0
2007-12-11 21:56:00,1.12786,1.12821,1.12786,1.12809,11600000.0
2007-12-11 21:57:00,1.12862,1.12939,1.12862,1.12939,6200000.0
2007-12-11 21:58:00,1.12922,1.1297,1.12904,1.12927,5600000.0
2007-12-11 21:59:00,1.12889,1.12912,1.12867,1.12887,15800000.0
2007-12-11 22:00:00,1.12903,1.12909,1.12848,1.12909,22800000.0
2007-12-11 22:01:00,1.12873,1.12979,1.12873,1.12943,19600000.0
2007-12-11 22:02:00,1.12868,1.12868,1.12757,1.12771,11400000.0
2007-12-11 22:03:00,1.1267,1.12714,1.12648,1.12689,11800000.0
2007-12-11 22:04:00,1.12669,1.12694,1.12622,1.12635,13200000.0
2007-12-11 22:05:00,1.12708,1.12738,1.12708,1.12738,3200000.0
2007-12-11 22:06:00,1.12807,1.12807,1.12742,1.12768,27200000.0
2007-12-11 22:07:00,1.12771,1.12771,1.12756,1.12764,8200000.0
2007-12-11 22:08:00,1.12766,1.12771,1.12732,1.12749,16600000.0
2007-12-11 22:09:00,1.12787,1.12839,1.12787,1.12832,5800000.0
2007-12-11 22:10:00,1.12821,1.12821,1.12816,1.12816,9000000.0
2007-12-11 22:11:00,1.12792,1.12853,1.12784,1.12813,11400000.0
2007-12-11 22:12:00,1.12844,1.12863,1.12823,1.12823,11800000.0
2007-12-11 22:13:00,1.1286,1.12869,1.12823,1.12851,10000000.0
2007-12-11 22:14:00,1.12786,1.12786,1.1276,1.12777,6800000.0
2007-12-11 22:15:00,1.12827,1.12827,1.12783,1.12808,16800000.0
2007-12-11 22:16:00,1.12774,1.12785,1.1271,1.12785,15800000.0
2007-12-11 22:17:00,1.12728,1.12728,1.12701,1.12701,10800000.0
2007-12-11 22:18:00,1.12706,1.12706,1.1267,1.1267,17800000.0
2007-12-11 22:19:00,1.12615,1.1266,1.12615,1.1266,11200000.0
2007-12-11 22:20:00,1.12671,1.12671,1.12661,1.12671,8000000.0
2007-12-11 22:21:00,1.12639,1.12676,1.12625,1.12676,10600000.0
2007-12-11 22:22:00,1.12667,1.12694,1.12667,1.12667,26400000.0
2007-12-11 22:23:00,1.12647,1.1268,1.12629,1.12668,14000000.0
2007-12-11 22:24:00,1.12683,1.12708,1.12666,1.12708,18800000.0
2007-12-11 22:25:00,1.1267,1.12688,1.12623,1.12629,15400000.0
2007-12-11 22:26:00,1.12624,1.12644,1.12615,1.12643,14200000.0
2007-12-11 22:27:00,1.12687,1.12709,1.12681,1.12709,11000000.0
2007-12-11 22:28:00,1.12664,1.12682,1.12664,1.12677,7400000.0
2007-12-11 22:29:00,1.12659,1.12721,1.12659,1.127,13000000.0
2007-12-11 22:30:00,1.12662,1.12662,1.12638,1.12638,2000000.0
2007-12-11 22:31:00,1.12631,1.12644,1.12589,1.12644,17400000.0
2007-12-11 22:32:00,1.12622,1.12664,1.12622,1.12657,19400000.0
2007-12-11 22:33:00,1.12621,1.12653,1.12597,1.12621,13400000.0
2007-12-11 22:34:00,1.12667,1.12667,1.12583,1.12583,14800000.0
2007-12-11 22:35:00,1.12612,1.12629,1.12598,1.12598,19200000.0
2007-12-11 22:36:00,1.12558,1.12562,1.12558,1.12562,3200000.0
2007-12-11 22:37:00,1.12571,1.12578,1.1255,1.1255,6800000.0
2007-12-11 22:38:00,1.12555,1.12586,1.12525,1.12586,15800000.0
2007-12-11 22:39:00,1.12572,1.12574,1.1251,1.1252,13000000.0
2007-12-11 22:40:00,1.12509,1.1256,1.12509,1.12536,19000000.0
2007-12-11 22:41:00,1.12603,1.12603,1.12552,1.12575,17000000.0
2007-12-11 22:42:00,1.12577,1.12615,1.12559,1.12596,9200000.0
2007-12-11 22:43:00,1.12645,1.1265,1.12625,1.12625,19200000.0
2007-12-11 22:44:00,1.12644,1.12648,1.12605,1.12648,11000000.0
2007-12-11 22:45:00,1.12609,1.12639,1.12602,1.12602,15600000.0
2007-12-11 22:46:00,1.12653,1.12653,1.12559,1.12606,13600000.0
2007-12-11 22:47:00,1.12609,1.12614,1.12609,1.12614,4000000.0
2007-12-11 22:48:00,1.1265,1.12666,1.12621,1.12631,16600000.0
2007-12-11 22:49:00,1.12621,1.12698,1.12621,1.12698,25800000.0
2007-12-11 22:50:00,1.12701,1.12741,1.12688,1.12741,27000000.0
2007-12-11 22:51:00,1.12702,1.12731,1.12698,1.1272,15000000.0
2007-12-11 22:52:00,1.12726,1.12773,1.12726,1.1273,22800000.0
2007-12-11 22:53:00,1.12804,1.12813,1.12748,1.12757,19400000.0
2007-12-11 22:54:00,1.12776,1.12782,1.12721,1.1274,7600000.0
2007-12-11 22:55:00,1.12739,1.12763,1.12739,1.12757,14200000.0
2007-12-11 22:56:00,1.12748,1.12757,1.12723,1.1275,13400000.0
2007-12-11 22:57:00,1.12735,1.12764,1.12734,1.12764,13800000.0
2007-12-11 22:58:00,1.12719,1.12763,1.12695,1.12763,17800000.0
2007-12-11 22:59:00,1.1277,1.12806,1.12714,1.12714,11000000.0
2007-12-11 23:00:00,1.12761,1.12777,1.12693,1.1277,12600000.0
2007-12-11 23:01:00,1.12749,1.1281,1.12739,1.1281,19200000.0
2007-12-11 23:02:00,1.12814,1.12838,1.1281,1.12838,20200000.0
2007-12-11 23:03:00,1.1283,1.12837,1.12795,1.12795,10600000.0
2007-12-11 23:04:00,1.12755,1.12787,1.12753,1.12755,15000000.0
2007-12-11 23:05:00,1.1275,1.1277,1.12718,1.12718,19000000.0
2007-12-11 23:06:00,1.12745,1.12762,1.12729,1.12745,14400000.0
2007-12-11 23:07:00,1.1272,1.12751,1.12714,1.12747,13400000.0
2007-12-11 23:08:00,1.12807,1.12807,1.12751,1.12778,7400000.0
2007-12-11 23:09:00,1.12761,1.12792,1.12761,1.1278,14800000.0
2007-12-11 23:10:00,1.12791,1.12821,1.1279,1.1279,16200000.0
2007-12-11 23:11:00,1.12766,1.12777,1.12761,1.12772,25200000.0
2007-12-11 23:12:00,1.12779,1.12779,1.12722,1.12739,14000000.0
2007-12-11 23:13:00,1.12755,1.12765,1.12694,1.12751,12000000.0
2007-12-11 23:14:00,1.12703,1.12718,1.12681,1.12718,19200000.0
2007-12-11 23:15:00,1.12761,1.12761,1.12697,1.12707,16200000.0
2007-12-11 23:16:00,1.1269,1.12744,1.12688,1.12724,21600000.0
2007-12-11 23:17:00,1.12709,1.12716,1.1269,1.12698,10800000.0
2007-12-11 23:18:00,1.12737,1.12737,1.12697,1.12697,8200000.0
2007-12-11 23:19:00,1.12729,1.12763,1.12729,1.12733,6200000.0
2007-12-11 23:20:00,1.12748,1.12759,1.12732,1.12732,10000000.0
2007-12-11 23:21:00,1.12752,1.1276,1.12698,1.12729,16800000.0
2007-12-11 23:22:00,1.12788,1.12795,1.12758,1.12794,10200000.0
2007-12-11 23:23:00,1.12768,1.12835,1.12768,1.12798,13200000.0
2007-12-11 23:24:00,1.12702,1.1274,1.12702,1.1274,5800000.0
2007-12-11 23:25:00,1.12749,1.12749,1.12676,1.12676,10600000.0
2007-12-11 23:26:00,1.12705,1.12748,1.12682,1.12748,15600000.0
2007-12-11 23:27:00,1.12724,1.12746,1.127,1.12739,15200000.0
2007-12-11 23:28:00,1.12722,1.12802,1.12711,1.12778,18400000.0
2007-12-11 23:29:00,1.12737,1.12737,1.12668,1.12693,13800000.0
2007-12-11 23:30:00,1.12757,1.12757,1.12716,1.12731,10600000.0
2007-12-11 23:31:00,1.12788,1.12808,1.12747,1.12747,23600000.0
2007-12-11 23:32:00,1.12746,1.12795,1.12746,1.12793,8800000.0
2007-12-11 23:33:00,1.12801,1.12801,1.12763,1.12763,13200000.0
2007-12-11 23:34:00,1.12765,1.12826,1.12753,1.12826,24600000.0
2007-12-11 23:35:00,1.12756,1.12791,1.12756,1.12791,5800000.0
2007-12-11 23:36:00,1.12806,1.12806,1.12765,1.12765,6800000.0
2007-12-11 23:37:00,1.12773,1.12786,1.1271,1.1272,24600000.0
2007-12-11 23:38:00,1.1272,1.12751,1.12673,1.12673,28000000.0
2007-12-11 23:39:00,1.12696,1.12734,1.12696,1.12717,10600000.0
2007-12-11 23:40:00,1.12716,1.1273,1.12666,1.12698,16800000.0
2007-12-11 23:41:00,1.12687,1.12745,1.12687,1.12712,17600000.0
2007-12-11 23:42:00,1.12711,1.12739,1.12696,1.12704,22000000.0
2007-12-11 23:43:00,1.12715,1.12755,1.12703,1.12735,23200000.0
2007-12-11 23:44:00,1.12734,1.12774,1.12727,1.12774,9800000.0
2007-12-11 23:45:00,1.1272,1.12778,1.12718,1.12778,7400000.0
2007-12-11 23:46:00,1.1281,1.12833,1.1278,1.12813,17800000.0
2007-12-11 23:47:00,1.12803,1.12851,1.12803,1.12843,17400000.0
2007-12-11 23:48:00,1.12879,1.1288,1.1286,1.1286,10400000.0
2007-12-11 23:49:00,1.12877,1.12893,1.12855,1.1286,11800000.0
2007-12-11 23:50:00,1.12854,1.12884,1.12825,1.12861,23000000.0
2007-12-11 23:51:00,1.1287,1.1288,1.1283,1.1283,7600000.0
2007-12-11 23:52:00,1.1288,1.1288,1.12782,1.12782,20800000.0
2007-12-11 23:53:00,1.12809,1.1283,1.12798,1.1282,16400000.0
2007-12-11 23:54:00,1.1286,1.12871,1.12838,1.12838,7400000.0
2007-12-11 23:55:00,1.1283,1.12858,1.12807,1.12847,19400000.0
2007-12-11 23:56:00,1.12858,1.12917,1.12858,1.12917,7200000.0
2007-12-11 23:57:00,1.1293,1.12955,1.12895,1.12902,8800000.0
2007-12-11 23:58:00,1.12886,1.12899,1.12869,1.12899,3600000.0
2007-12-11 23:59:00,1.12882,1.12882,1.12842,1.12856,19400000.0
2007-12-12 00:00:00,1.12809,1.12857,1.12781,1.12805,13200000.0
2007-12-12 00:01:00,1.12814,1.12828,1.12796,1.12828,11600000.0
2007-12-12 00:02:00,1.1282,1.12833,1.12788,1.12831,13200000.0
2007-12-12 00:03:00,1.12771,1.12783,1.12727,1.12753,17000000.0
2007-12-12 00:04:00,1.12755,1.12756,1.12755,1.12756,2600000.0
2007-12-12 00:05:00,1.12765,1.12781,1.12732,1.12732,9000000.0
2007-12-12 00:06:00,1.12773,1.12791,1.12729,1.1274,15600000.0
2007-12-12 00:07:00,1.12745,1.12812,1.12745,1.1281,8200000.0
2007-12-12 00:08:00,1.12828,1.12875,1.12818,1.12875,9600000.0
2007-12-12 00:09:00,1.12847,1.12885,1.12847,1.12885,5800000.0
2007-12-12 00:10:00,1.12832,1.12832,1.12736,1.12746,13000000.0
2007-12-12 00:11:00,1.12796,1.12874,1.12796,1.1287,6400000.0
2007-12-12 00:12:00,1.12855,1.12873,1.12844,1.12873,8400000.0
2007-12-12 00:13:00,1.12888,1.12888,1.12809,1.12809,7400000.0
2007-12-12 00:14:00,1.12846,1.12869,1.12846,1.12868,8600000.0
2007-12-12 00:15:00,1.12891,1.12926,1.12891,1.12926,15600000.0
2007-12-12 00:16:00,1.12878,1.12878,1.12849,1.12849,6200000.0
2007-12-12 00:17:00,1.12835,1.12858,1.12814,1.12858,6400000.0
2007-12-12 00:18:00,1.12861,1.12905,1.12861,1.12864,14000000.0
2007-12-12 00:19:00,1.12861,1.12861,1.12832,1.12832,5800000.0
2007-12-12 00:20:00,1.1283,1.12848,1.12795,1.12795,9200000.0
2007-12-12 00:21:00,1.12817,1.12818,1.1275,1.1275,9800000.0
2007-12-12 00:22:00,1.12739,1.12818,1.12739,1.12818,22800000.0
2007-12-12 00:23:00,1.1283,1.12861,1.1282,1.12861,11600000.0
2007-12-12 00:24:00,1.1286,1.12926,1.1286,1.12926,7600000.0
2007-12-12 00:25:00,1.1284,1.12885,1.1283,1.1283,14200000.0
2007-12-12 00:26:00,1.12866,1.1287,1.12828,1.12839,13800000.0
2007-12-12 00:27:00,1.12833,1.12861,1.12802,1.12802,18000000.0
2007-12-12 00:28:00,1.1285,1.1289,1.12815,1.12825,17800000.0
2007-12-12 00:29:00,1.12811,1.12869,1.12803,1.12869,15400000.0
2007-12-12 00:30:00,1.12872,1.12872,1.12792,1.12792,12800000.0
2007-12-12 00:31:00,1.12793,1.12799,1.12787,1.12787,9200000.0
2007-12-12 00:32:00,1.12783,1.12832,1.1278,1.12832,19800000.0
2007-12-12 00:33:00,1.1272,1.1275,1.1272,1.1274,11800000.0
2007-12-12 00:34:00,1.12799,1.12856,1.12799,1.12839,11800000.0
2007-12-12 00:35:00,1.12842,1.1288,1.12838,1.12852,10200000.0
2007-12-12 00:36:00,1.1288,1.1288,1.12817,1.1283,19400000.0
2007-12-12 00:37:00,1.12839,1.12867,1.12839,1.12862,8400000.0
2007-12-12 00:38:00,1.12869,1.12934,1.12869,1.12916,4800000.0
2007-12-12 00:39:00,1.12901,1.12901,1.12858,1.12874,29000000.0
2007-12-12 00:40:00,1.12844,1.12857,1.12806,1.12851,15200000.0
2007-12-12 00:41:00,1.12869,1.12887,1.12857,1.12874,7800000.0
2007-12-12 00:42:00,1.12866,1.12866,1.12865,1.12865,6200000.0
2007-12-12 00:43:00,1.1286,1.12908,1.12839,1.12886,18600000.0
2007-12-12 00:44:00,1.12868,1.12898,1.12845,1.12845,9200000.0
2007-12-12 00:45:00,1.12863,1.12893,1.12863,1.12893,27800000.0
2007-12-12 00:46:00,1.12852,1.12888,1.12828,1.12834,14800000.0
2007-12-12 00:47:00,1.12844,1.12875,1.12836,1.12864,9400000.0
2007-12-12 00:48:00,1.12855,1.12863,1.12823,1.12849,13400000.0
2007-12-12 00:49:00,1.12859,1.12859,1.12814,1.12846,17200000.0
2007-12-12 00:50:00,1.12872,1.12883,1.12847,1.12883,11400000.0
2007-12-12 00:51:00,1.12813,1.12813,1.1276,1.12806,11400000.0
2007-12-12 00:52:00,1.12834,1.12864,1.12817,1.12817,24800000.0
2007-12-12 00:53:00,1.12828,1.1284,1.12789,1.12789,15400000.0
2007-12-12 00:54:00,1.12756,1.12801,1.12727,1.12775,14200000.0
2007-12-12 00:55:00,1.12815,1.12872,1.1281,1.1281,13400000.0
2007-12-12 00:56:00,1.12883,1.12887,1.12831,1.12883,6800000.0
2007-12-12 00:57:00,1.12879,1.12879,1.12823,1.12824,18600000.0
2007-12-12 00:58:00,1.12797,1.12861,1.1279,1.12834,26400000.0
2007-12-12 00:59:00,1.12844,1.12845,1.12808,1.12845,9200000.0
2007-12-12 01:00:00,1.1283,1.1287,1.12784,1.12784,9600000.0
2007-12-12 01:01:00,1.12767,1.12799,1.12767,1.12795,21600000.0
2007-12-12 01:02:00,1.1278,1.12792,1.12765,1.12765,29600000.0
2007-12-12 01:03:00,1.12756,1.12785,1.12746,1.12767,14600000.0
2007-12-12 01:04:00,1.12727,1.12766,1.12705,1.12741,14400000.0
2007-12-12 01:05:00,1.12709,1.12785,1.12709,1.12756,11000000.0
2007-12-12 01:06:00,1.12756,1.12774,1.12756,1.12763,7000000.0
2007-12-12 01:07:00,1.1275,1.1281,1.1274,1.1281,10000000.0
2007-12-12 01:08:00,1.12788,1.12798,1.12771,1.12771,10000000.0
2007-12-12 01:09:00,1.12786,1.12786,1.12738,1.12769,11000000.0
2007-12-12 01:10:00,1.12733,1.12761,1.12733,1.12733,9200000.0
2007-12-12 01:11:00,1.12699,1.12699,1.12656,1.1267,15200000.0
2007-12-12 01:12:00,1.12637,1.12721,1.12637,1.12679,10000000.0
2007-12-12 01:13:00,1.1264,1.12685,1.12616,1.12656,8400000.0
2007-12-12 01:14:00,1.12669,1.12703,1.12654,1.1267,14200000.0
2007-12-12 01:15:00,1.1269,1.12731,1.1267,1.12731,8400000.0
2007-12-12 01:16:00,1.12756,1.12756,1.12692,1.12752,16400000.0
2007-12-12 01:17:00,1.12719,1.12734,1.12682,1.12682,22600000.0
2007-12-12 01:18:00,1.12703,1.12716,1.12681,1.12716,10000000.0
2007-12-12 01:19:00,1.12749,1.12771,1.12745,1.12771,11000000.0
2007-12-12 01:20:00,1.12758,1.12792,1.12733,1.12758,16600000.0
2007-12-12 01:21:00,1.12759,1.128,1.12759,1.12785,14200000.0
2007-12-12 01:22:00,1.12734,1.12734,1.12686,1.12729,16800000.0
2007-12-12 01:23:00,1.12728,1.12749,1.12728,1.12749,2600000.0
2007-12-12 01:24:00,1.12734,1.1276,1.12728,1.12734,8400000.0
2007-12-12 01:25:00,1.12698,1.12726,1.12698,1.12721,15400000.0
2007-12-12 01:26:00,1.12713,1.12768,1.12689,1.12689,18600000.0
2007-12-12 01:27:00,1.12704,1.1273,1.12689,1.1273,8800000.0
2007-12-12 01:28:00,1.127,1.1272,1.12682,1.1272,9200000.0
2007-12-12 01:29:00,1.1268,1.12712,1.1266,1.12683,11800000.0
2007-12-12 01:30:00,1.12701,1.1273,1.12682,1.12705,12800000.0
2007-12-12 01:31:00,1.12704,1.12704,1.12691,1.12691,4600000.0
2007-12-12 01:32:00,1.12695,1.12736,1.12674,1.12736,10400000.0
2007-12-12 01:33:00,1.12705,1.12705,1.12691,1.12691,8400000.0
2007-12-12 01:34:00,1.12706,1.12706,1.12659,1.12659,12200000.0
2007-12-12 01:35:00,1.12684,1.12724,1.12681,1.12689,10000000.0
2007-12-12 01:36:00,1.12704,1.12769,1.12693,1.12734,12400000.0
2007-12-12 01:37:00,1.12726,1.12761,1.12726,1.12743,5600000.0
2007-12-12 01:38:00,1.12766,1.12766,1.12714,1.12748,19200000.0
2007-12-12 01:39:00,1.12762,1.12807,1.12747,1.12747,22800000.0
2007-12-12 01:40:00,1.1276,1.12763,1.12747,1.12749,19400000.0
2007-12-12 01:41:00,1.12735,1.12772,1.12735,1.12745,22600000.0
2007-12-12 01:42:00,1.12728,1.12728,1.12665,1.12678,10200000.0
2007-12-12 01:43:00,1.12678,1.1272,1.12659,1.12659,6200000.0
2007-12-12 01:44:00,1.12599,1.12661,1.12599,1.12618,9800000.0
2007-12-12 01:45:00,1.12614,1.12614,1.12562,1.12562,8600000.0
2007-12-12 01:46:00,1.12606,1.12615,1.12591,1.12607,7400000.0
2007-12-12 01:47:00,1.12591,1.1264,1.1259,1.12624,17000000.0
2007-12-12 01:48:00,1.12651,1.12671,1.12641,1.12641,9200000.0
2007-12-12 01:49:00,1.12674,1.12735,1.12674,1.12705,6800000.0
2007-12-12 01:50:00,1.12731,1.12756,1.12723,1.12723,15600000.0
2007-12-12 01:51:00,1.12725,1.12766,1.12715,1.12715,17400000.0
2007-12-12 01:52:00,1.12719,1.12747,1.12698,1.12706,16800000.0
2007-12-12 01:53:00,1.12732,1.12747,1.12707,1.12747,16400000.0
2007-12-12 01:54:00,1.12715,1.1276,1.12708,1.1276,15400000.0
2007-12-12 01:55:00,1.12748,1.12748,1.12684,1.1272,20400000.0
2007-12-12 01:56:00,1.12726,1.12729,1.12717,1.12717,17600000.0
2007-12-12 01:57:00,1.12714,1.12736,1.12675,1.12675,6200000.0
2007-12-12 01:58:00,1.12713,1.12727,1.12713,1.12723,7000000.0
2007-12-12 01:59:00,1.12699,1.12703,1.12693,1.12693,9200000.0
2007-12-12 02:00:00,1.12668,1.12717,1.12668,1.12717,11800000.0
2007-12-12 02:01:00,1.12759,1.12767,1.12712,1.12744,7400000.0
2007-12-12 02:02:00,1.12769,1.12769,1.1268,1.12704,19800000.0
2007-12-12 02:03:00,1.12692,1.12739,1.12692,1.12701,13000000.0
2007-12-12 02:04:00,1.12714,1.12733,1.12704,1.12714,14800000.0
2007-12-12 02:05:00,1.12704,1.12746,1.1268,1.12739,13000000.0
2007-12-12 02:06:00,1.12774,1.12774,1.12732,1.12752,31000000.0
2007-12-12 02:07:00,1.12733,1.12786,1.12733,1.12786,15600000.0
2007-12-12 02:08:00,1.12791,1.12791,1.1275,1.12784,16000000.0
2007-12-12 02:09:00,1.12749,1.12818,1.12749,1.12818,9000000.0
2007-12-12 02:10:00,1.12746,1.12795,1.12746,1.1276,15600000.0
2007-12-12 02:11:00,1.1279,1.12797,1.12759,1.1277,14600000.0
2007-12-12 02:12:00,1.12804,1.12804,1.1272,1.12741,11000000.0
2007-12-12 02:13:00,1.1276,1.1276,1.12719,1.12733,8200000.0
2007-12-12 02:14:00,1.12735,1.12779,1.12712,1.12779,15800000.0
2007-12-12 02:15:00,1.12706,1.12744,1.12701,1.12744,18800000.0
2007-12-12 02:16:00,1.12735,1.12742,1.12717,1.12717,4200000.0
2007-12-12 02:17:00,1.12776,1.12825,1.12738,1.12741,33200000.0
2007-12-12 02:18:00,1.12678,1.1276,1.12657,1.1276,7400000.0
2007-12-12 02:19:00,1.1274,1.1279,1.12739,1.12752,11200000.0
2007-12-12 02:20:00,1.12729,1.12759,1.12729,1.12755,19600000.0
2007-12-12 02:21:00,1.12689,1.12735,1.12671,1.12676,26600000.0
2007-12-12 02:22:00,1.12683,1.12683,1.12667,1.12681,14800000.0
2007-12-12 02:23:00,1.12722,1.12735,1.127,1.12735,9600000.0
2007-12-12 02:24:00,1.12721,1.12724,1.12685,1.12685,8000000.0
2007-12-12 02:25:00,1.12615,1.12632,1.12609,1.12614,18400000.0
2007-12-12 02:26:00,1.12631,1.12648,1.12602,1.12648,21600000.0
2007-12-12 02:27:00,1.12599,1.12609,1.12532,1.12532,18400000.0
2007-12-12 02:28:00,1.12547,1.12594,1.1253,1.1253,23000000.0
2007-12-12 02:29:00,1.12524,1.12569,1.12524,1.12533,27400000.0
2007-12-12 02:30:00,1.12586,1.12604,1.12544,1.12604,28400000.0
2007-12-12 02:31:00,1.12573,1.12593,1.12554,1.12581,9600000.0
2007-12-12 02:32:00,1.1259,1.12634,1.12578,1.12634,11800000.0
2007-12-12 02:33:00,1.12669,1.12669,1.12619,1.12657,14800000.0
2007-12-12 02:34:00,1.12642,1.12642,1.12605,1.12605,10600000.0
2007-12-12 02:35:00,1.12628,1.12647,1.12604,1.12622,12200000.0
2007-12-12 02:36:00,1.1258,1.1258,1.1256,1.1257,6200000.0
2007-12-12 02:37:00,1.12623,1.12659,1.12606,1.12606,6200000.0
2007-12-12 02:38:00,1.12657,1.12682,1.12624,1.12632,8400000.0
2007-12-12 02:39:00,1.12629,1.12629,1.12614,1.12614,10800000.0
2007-12-12 02:40:00,1.12637,1.12648,1.12631,1.12631,9600000.0
2007-12-12 02:41:00,1.12627,1.12637,1.12589,1.12614,15800000.0
2007-12-12 02:42:00,1.126,1.12629,1.12561,1.12561,8400000.0
2007-12-12 02:43:00,1.12584,1.12598,1.12556,1.12556,24600000.0
2007-12-12 02:44:00,1.12518,1.12623,1.12518,1.12576,22000000.0
2007-12-12 02:45:00,1.12581,1.12616,1.12581,1.12589,14000000.0
2007-12-12 02:46:00,1.12568,1.12617,1.12568,1.12596,22600000.0
2007-12-12 02:47:00,1.1262,1.12632,1.12589,1.12622,7800000.0
2007-12-12 02:48:00,1.12584,1.12612,1.12548,1.12612,14600000.0
2007-12-12 02:49:00,1.12595,1.12619,1.12566,1.12574,10600000.0
2007-12-12 02:50:00,1.12579,1.12591,1.12557,1.12568,17400000.0
2007-12-12 02:51:00,1.12588,1.12624,1.12578,1.12606,12000000.0
2007-12-12 02:52:00,1.12584,1.12609,1.12536,1.12609,11200000.0
2007-12-12 02:53:00,1.12612,1.12612,1.12554,1.12554,16200000.0
2007-12-12 02:54:00,1.12559,1.12591,1.12559,1.12586,31200000.0
2007-12-12 02:55:00,1.12529,1.12594,1.12523,1.12594,16200000.0
2007-12-12 02:56:00,1.12602,1.12621,1.1259,1.12593,12400000.0
2007-12-12 02:57:00,1.12577,1.12607,1.12575,1.12576,6800000.0
2007-12-12 02:58:00,1.12556,1.12609,1.12556,1.12562,9800000.0
2007-12-12 02:59:00,1.12557,1.12568,1.12535,1.12535,27000000.0
2007-12-12 03:00:00,1.12545,1.12565,1.12515,1.12544,18000000.0
2007-12-12 03:01:00,1.12546,1.12555,1.12527,1.12542,16800000.0
2007-12-12 03:02:00,1.12554,1.12572,1.12541,1.12572,17200000.0
2007-12-12 03:03:00,1.12552,1.12587,1.12552,1.12563,18200000.0
2007-12-12 03:04:00,1.12553,1.12573,1.12536,1.12573,19200000.0
2007-12-12 03:05:00,1.1252,1.12553,1.12491,1.12553,10400000.0
2007-12-12 03:06:00,1.12523,1.12545,1.12498,1.12503,18000000.0
2007-12-12 03:07:00,1.12562,1.12562,1.12492,1.1251,8400000.0
2007-12-12 03:08:00,1.12515,1.12549,1.12486,1.12541,24000000.0
2007-12-12 03:09:00,1.12542,1.12589,1.12511,1.12511,22800000.0
2007-12-12 03:10:00,1.12551,1.12585,1.12524,1.12585,17400000.0
2007-12-12 03:11:00,1.1255,1.12564,1.1255,1.12552,9000000.0
2007-12-12 03:12:00,1.12593,1.12593,1.12523,1.12554,13200000.0
2007-12-12 03:13:00,1.12574,1.12607,1.12558,1.12561,26800000.0
2007-12-12 03:14:00,1.12513,1.12543,1.12512,1.12522,18000000.0
2007-12-12 03:15:00,1.12483,1.12507,1.12483,1.1249,21400000.0
2007-12-12 03:16:00,1.12496,1.12563,1.12496,1.12514,20000000.0
2007-12-12 03:17:00,1.12499,1.12535,1.12499,1.12521,11400000.0
2007-12-12 03:18:00,1.1249,1.125,1.1249,1.125,14600000.0
2007-12-12 03:19:00,1.12528,1.1256,1.12528,1.1256,14600000.0
2007-12-12 03:20:00,1.1251,1.1255,1.1249,1.1255,10000000.0
2007-12-12 03:21:00,1.12531,1.12564,1.12495,1.12554,10000000.0
2007-12-12 03:22:00,1.12554,1.12601,1.12544,1.12598,11200000.0
2007-12-12 03:23:00,1.1249,1.1251,1.1246,1.1251,17800000.0
2007-12-12 03:24:00,1.12516,1.12546,1.12516,1.12537,17800000.0
2007-12-12 03:25:00,1.12559,1.12559,1.12528,1.12535,19000000.0
2007-12-12 03:26:00,1.12501,1.1255,1.12501,1.12515,15400000.0
2007-12-12 03:27:00,1.12508,1.12544,1.12487,1.12527,15600000.0
2007-12-12 03:28:00,1.12533,1.12541,1.12492,1.12492,15200000.0
2007-12-12 03:29:00,1.12488,1.1252,1.12468,1.12504,18800000.0
2007-12-12 03:30:00,1.12504,1.12517,1.12477,1.12485,19600000.0
2007-12-12 03:31:00,1.12487,1.12521,1.12487,1.12521,18800000.0
2007-12-12 03:32:00,1.12512,1.12534,1.12509,1.12509,8400000.0
2007-12-12 03:33:00,1.125,1.12524,1.12483,1.12499,6200000.0
2007-12-12 03:34:00,1.12513,1.12565,1.12499,1.12551,11800000.0
2007-12-12 03:35:00,1.12514,1.12553,1.12514,1.12523,7200000.0
2007-12-12 03:36:00,1.12524,1.12563,1.12519,1.12519,15600000.0
2007-12-12 03:37:00,1.12558,1.12569,1.12527,1.12546,18800000.0
2007-12-12 03:38:00,1.1246,1.125,1.1246,1.125,9800000.0
2007-12-12 03:39:00,1.12546,1.1257,1.12541,1.12548,9800000.0
2007-12-12 03:40:00,1.12553,1.12553,1.12532,1.12532,8200000.0
2007-12-12 03:41:00,1.12542,1.12542,1.12499,1.12521,15000000.0
2007-12-12 03:42:00,1.12518,1.12522,1.12497,1.125,16400000.0
2007-12-12 03:43:00,1.12489,1.12515,1.1247,1.1247,13600000.0
2007-12-12 03:44:00,1.1249,1.1249,1.1244,1.1246,10000000.0
2007-12-12 03:45:00,1.12488,1.12538,1.12488,1.12517,10000000.0
2007-12-12 03:46:00,1.12514,1.12531,1.12509,1.12522,14200000.0
2007-12-12 03:47:00,1.12531,1.12533,1.12486,1.12501,21800000.0
2007-12-12 03:48:00,1.12525,1.12525,1.12494,1.125,8400000.0
2007-12-12 03:49:00,1.12489,1.1251,1.12471,1.12502,15600000.0
2007-12-12 03:50:00,1.1248,1.125,1.12474,1.12474,10600000.0
2007-12-12 03:51:00,1.12493,1.12518,1.12477,1.12477,9400000.0
2007-12-12 03:52:00,1.1249,1.12491,1.12484,1.12491,3600000.0
2007-12-12 03:53:00,1.1248,1.12503,1.12467,1.12467,15200000.0
2007-12-12 03:54:00,1.1251,1.12527,1.12459,1.12478,29000000.0
2007-12-12 03:55:00,1.12479,1.12529,1.12479,1.12493,12600000.0
2007-12-12 03:56:00,1.12506,1.1252,1.12495,1.12511,7800000.0
2007-12-12 03:57:00,1.12486,1.12523,1.12486,1.12522,20200000.0
2007-12-12 03:58:00,1.12496,1.1254,1.12485,1.12485,15800000.0
2007-12-12 03:59:00,1.12447,1.12488,1.12447,1.12488,8400000.0
2007-12-12 04:00:00,1.12478,1.12507,1.12466,1.12491,10800000.0
2007-12-12 04:01:00,1.12488,1.12524,1.1245,1.12502,24000000.0
2007-12-12 04:02:00,1.12495,1.12528,1.1247,1.1247,8000000.0
2007-12-12 04:03:00,1.12516,1.12516,1.12465,1.12484,21000000.0
2007-12-12 04:04:00,1.12492,1.12542,1.12482,1.12499,19600000.0
2007-12-12 04:05:00,1.12496,1.1251,1.12478,1.12496,19400000.0
2007-12-12 04:06:00,1.12511,1.12523,1.12489,1.12489,12200000.0
2007-12-12 04:08:00,1.12524,1.12529,1.12497,1.12499,12800000.0
2007-12-12 04:09:00,1.1249,1.12525,1.12464,1.12464,13200000.0
2007-12-12 04:10:00,1.1249,1.1249,1.12463,1.12482,15400000.0
2007-12-12 04:11:00,1.12473,1.12503,1.12473,1.12478,10400000.0
2007-12-12 04:12:00,1.12482,1.12495,1.12472,1.12474,17000000.0
2007-12-12 04:13:00,1.12488,1.12488,1.12486,1.12486,3200000.0
2007-12-12 04:14:00,1.12486,1.12523,1.12456,1.12466,21800000.0
2007-12-12 04:15:00,1.12473,1.12473,1.1243,1.12459,12200000.0
2007-12-12 04:16:00,1.12455,1.12472,1.12434,1.12471,14200000.0
2007-12-12 04:17:00,1.12453,1.12509,1.12453,1.12468,29200000.0
2007-12-12 04:18:00,1.12459,1.12489,1.12433,1.12489,7400000.0
2007-12-12 04:19:00,1.12459,1.12462,1.12428,1.12459,20400000.0
2007-12-12 04:20:00,1.12464,1.12499,1.12464,1.12482,13000000.0
2007-12-12 04:21:00,1.12499,1.12499,1.12444,1.12498,18800000.0
2007-12-12 04:22:00,1.12489,1.12489,1.12463,1.12463,16400000.0
2007-12-12 04:23:00,1.12445,1.12465,1.12403,1.12465,13200000.0
2007-12-12 04:24:00,1.12464,1.12496,1.12426,1.12432,13800000.0
2007-12-12 04:25:00,1.12446,1.1248,1.12446,1.1248,21800000.0
2007-12-12 04:26:00,1.12457,1.12476,1.12423,1.12432,12000000.0
2007-12-12 04:27:00,1.1234,1.1235,1.1233,1.1233,11400000.0
2007-12-12 04:28:00,1.12484,1.12494,1.12457,1.12466,11400000.0
2007-12-12 04:29:00,1.12465,1.12495,1.12455,1.12471,21800000.0
2007-12-12 04:30:00,1.12458,1.12463,1.12421,1.12421,12600000.0
2007-12-12 04:31:00,1.12446,1.12493,1.12446,1.12493,15400000.0
2007-12-12 04:32:00,1.12511,1.12511,1.12462,1.12493,11600000.0
2007-12-12 04:33:00,1.12471,1.12488,1.12415,1.12449,12200000.0
2007-12-12 04:34:00,1.12459,1.12511,1.12459,1.12483,7400000.0
2007-12-12 04:35:00,1.12504,1.12504,1.1245,1.12485,17400000.0
2007-12-12 04:36:00,1.12496,1.12513,1.12473,1.12488,18000000.0
2007-12-12 04:37:00,1.12472,1.12491,1.12447,1.12447,10800000.0
2007-12-12 04:38:00,1.12463,1.12475,1.12441,1.12475,19400000.0
2007-12-12 04:39:00,1.1248,1.12489,1.12471,1.12479,10000000.0
2007-12-12 04:40:00,1.12477,1.12477,1.12405,1.12405,28000000.0
2007-12-12 04:41:00,1.12482,1.12482,1.12454,1.12458,9200000.0
2007-12-12 04:42:00,1.124,1.1244,1.124,1.1242,16000000.0
2007-12-12 04:43:00,1.12445,1.12445,1.12381,1.1239,16000000.0
2007-12-12 04:44:00,1.12452,1.12462,1.12421,1.12433,11600000.0
2007-12-12 04:45:00,1.12403,1.12473,1.12403,1.12413,9800000.0
2007-12-12 04:46:00,1.12411,1.12445,1.12381,1.12385,11400000.0
2007-12-12 04:47:00,1.12386,1.12418,1.12386,1.12412,29600000.0
2007-12-12 04:48:00,1.12418,1.12443,1.12411,1.12418,9600000.0
2007-12-12 04:49:00,1.1242,1.1242,1.1239,1.1239,27200000.0
2007-12-12 04:50:00,1.12449,1.12449,1.12369,1.12377,27200000.0
2007-12-12 04:51:00,1.12402,1.12451,1.12399,1.12428,11400000.0
2007-12-12 04:52:00,1.12416,1.12443,1.12406,1.12411,18400000.0
2007-12-12 04:53:00,1.1241,1.12428,1.12384,1.12423,25600000.0
2007-12-12 04:54:00,1.1241,1.12436,1.12403,1.12421,16600000.0
2007-12-12 04:55:00,1.12422,1.12456,1.12413,1.12419,16800000.0
2007-12-12 04:56:00,1.12415,1.12455,1.12401,1.12447,23200000.0
2007-12-12 04:57:00,1.12405,1.12447,1.12382,1.12406,15000000.0
2007-12-12 04:58:00,1.12428,1.12428,1.12386,1.12391,19600000.0
2007-12-12 04:59:00,1.12396,1.12403,1.12393,1.124,7000000.0
2007-12-12 05:00:00,1.12409,1.12413,1.12375,1.12375,17800000.0
2007-12-12 05:01:00,1.12398,1.12418,1.12383,1.124,6200000.0
2007-12-12 05:02:00,1.12413,1.1242,1.124,1.1242,17600000.0
2007-12-12 05:03:00,1.12427,1.12473,1.12427,1.12473,10200000.0
2007-12-12 05:04:00,1.12459,1.1248,1.12436,1.12464,9600000.0
2007-12-12 05:05:00,1.12446,1.12446,1.12427,1.12438,13800000.0
2007-12-12 05:06:00,1.124,1.12456,1.124,1.12456,18000000.0
2007-12-12 05:07:00,1.12395,1.1244,1.12395,1.1244,9400000.0
2007-12-12 05:08:00,1.12455,1.12455,1.12407,1.12407,6200000.0
2007-12-12 05:09:00,1.12383,1.12415,1.12378,1.12405,31400000.0
2007-12-12 05:10:00,1.12433,1.12486,1.12418,1.12443,14600000.0
2007-12-12 05:11:00,1.12465,1.12465,1.12404,1.12437,17400000.0
2007-12-12 05:12:00,1.12457,1.12475,1.12443,1.12443,10000000.0
2007-12-12 05:13:00,1.12444,1.12477,1.12425,1.12454,18400000.0
2007-12-12 05:14:00,1.12462,1.12462,1.12428,1.12459,19600000.0
2007-12-12 05:15:00,1.12417,1.12442,1.12385,1.12401,15200000.0
2007-12-12 05:16:00,1.12393,1.12393,1.1238,1.1238,11200000.0
2007-12-12 05:17:00,1.12379,1.12423,1.12374,1.12377,18600000.0
2007-12-12 05:18:00,1.12351,1.12395,1.12299,1.12395,19400000.0
2007-12-12 05:19:00,1.12377,1.12377,1.12351,1.12351,14800000.0
2007-12-12 05:20:00,1.12384,1.1244,1.12356,1.12391,29000000.0
2007-12-12 05:21:00,1.12383,1.1241,1.12363,1.12379,14400000.0
2007-12-12 05:22:00,1.1238,1.1242,1.1238,1.1241,2600000.0
2007-12-12 05:23:00,1.12362,1.12364,1.12362,1.12364,2600000.0
2007-12-12 05:24:00,1.1237,1.12401,1.12366,1.1239,14000000.0
2007-12-12 05:25:00,1.12368,1.12377,1.12335,1.12335,18800000.0
2007-12-12 05:26:00,1.12333,1.12334,1.12245,1.12245,12400000.0
2007-12-12 05:27:00,1.12286,1.12325,1.12276,1.12276,19200000.0
2007-12-12 05:28:00,1.12295,1.12344,1.12295,1.12304,11800000.0
2007-12-12 05:29:00,1.12309,1.12319,1.12252,1.12275,15800000.0
2007-12-12 05:30:00,1.12191,1.12273,1.12184,1.1224,16000000.0
2007-12-12 05:31:00,1.12259,1.1232,1.12259,1.12302,19600000.0
2007-12-12 05:32:00,1.1241,1.1242,1.124,1.1241,14600000.0
2007-12-12 05:33:00,1.1239,1.1244,1.1237,1.1241,14600000.0
2007-12-12 05:34:00,1.12314,1.12335,1.12281,1.12335,14600000.0
2007-12-12 05:35:00,1.12312,1.12325,1.12296,1.1232,13400000.0
2007-12-12 05:36:00,1.12336,1.12363,1.12326,1.12326,20000000.0
2007-12-12 05:37:00,1.12327,1.12337,1.12295,1.12295,16800000.0
2007-12-12 05:38:00,1.12353,1.12377,1.12332,1.12332,13200000.0
2007-12-12 05:39:00,1.12316,1.12343,1.12316,1.12333,22200000.0
2007-12-12 05:40:00,1.12361,1.12364,1.12338,1.12364,12800000.0
2007-12-12 05:41:00,1.1237,1.12402,1.12354,1.12373,17000000.0
2007-12-12 05:42:00,1.12355,1.12395,1.12355,1.12386,8400000.0
2007-12-12 05:43:00,1.12399,1.124,1.12399,1.124,2600000.0
2007-12-12 05:44:00,1.12389,1.12416,1.12378,1.12416,24000000.0
2007-12-12 05:45:00,1.1237,1.12415,1.1237,1.12415,8200000.0
2007-12-12 05:46:00,1.12404,1.12404,1.12359,1.12359,18000000.0
2007-12-12 05:47:00,1.12364,1.12369,1.12339,1.12369,19000000.0
2007-12-12 05:48:00,1.12396,1.12411,1.12374,1.12374,13000000.0
2007-12-12 05:49:00,1.12361,1.12398,1.12351,1.12376,11800000.0
2007-12-12 05:50:00,1.12342,1.1237,1.12342,1.12368,20000000.0
2007-12-12 05:51:00,1.12355,1.12366,1.12341,1.12341,7400000.0
2007-12-12 05:52:00,1.12337,1.12368,1.12317,1.12359,26000000.0
2007-12-12 05:53:00,1.12376,1.12422,1.12358,1.12364,12600000.0
2007-12-12 05:54:00,1.12354,1.12416,1.12346,1.12351,10800000.0
2007-12-12 05:55:00,1.12397,1.12397,1.12342,1.12342,9000000.0
2007-12-12 05:56:00,1.12357,1.12382,1.12336,1.1237,10200000.0
2007-12-12 05:57:00,1.1238,1.12398,1.12342,1.12398,28200000.0
2007-12-12 05:58:00,1.12416,1.12416,1.12343,1.12387,27600000.0
2007-12-12 05:59:00,1.1237,1.12414,1.12364,1.12383,18000000.0
2007-12-12 06:00:00,1.12417,1.12443,1.12386,1.12418,14400000.0
2007-12-12 06:01:00,1.12408,1.12408,1.12318,1.12345,17400000.0
2007-12-12 06:02:00,1.1215,1.1218,1.1215,1.1218,9600000.0
2007-12-12 06:03:00,1.12361,1.12361,1.12325,1.12325,9600000.0
2007-12-12 06:04:00,1.12391,1.12391,1.12346,1.12375,25800000.0
2007-12-12 06:05:00,1.12382,1.12387,1.12344,1.1236,10800000.0
2007-12-12 06:06:00,1.12353,1.1237,1.12332,1.12354,18200000.0
2007-12-12 06:07:00,1.12356,1.12374,1.12336,1.12364,10000000.0
2007-12-12 06:08:00,1.12343,1.12347,1.12303,1.12303,7800000.0
2007-12-12 06:09:00,1.121,1.1213,1.121,1.1211,14400000.0
2007-12-12 06:10:00,1.12328,1.12332,1.12328,1.12328,14400000.0
2007-12-12 06:11:00,1.12314,1.12359,1.12311,1.12333,8200000.0
2007-12-12 06:12:00,1.12292,1.12357,1.1229,1.12292,9800000.0
2007-12-12 06:13:00,1.123,1.12311,1.12277,1.12281,7800000.0
2007-12-12 06:14:00,1.12287,1.1233,1.12286,1.12322,12800000.0
2007-12-12 06:15:00,1.12325,1.12325,1.12253,1.12294,7400000.0
2007-12-12 06:16:00,1.12286,1.12292,1.12246,1.12288,19200000.0
2007-12-12 06:17:00,1.12298,1.12298,1.12278,1.12288,20000000.0
2007-12-12 06:18:00,1.12264,1.12287,1.12262,1.12281,22000000.0
2007-12-12 06:19:00,1.12257,1.12313,1.12257,1.12278,10800000.0
2007-12-12 06:20:00,1.12297,1.12297,1.12296,1.12297,7400000.0
2007-12-12 06:21:00,1.12311,1.12346,1.12311,1.12314,21000000.0
2007-12-12 06:22:00,1.12369,1.12397,1.12349,1.12362,18800000.0
2007-12-12 06:23:00,1.12341,1.12388,1.1234,1.12375,13000000.0
2007-12-12 06:24:00,1.12371,1.12399,1.12345,1.12393,11400000.0
2007-12-12 06:25:00,1.12339,1.12381,1.12333,1.12333,9800000.0
2007-12-12 06:26:00,1.12356,1.12363,1.1234,1.1234,11000000.0
2007-12-12 06:27:00,1.12318,1.12356,1.12318,1.12344,15800000.0
2007-12-12 06:28:00,1.12383,1.12383,1.12321,1.12335,7600000.0
2007-12-12 06:29:00,1.12351,1.12359,1.12329,1.12329,17000000.0
2007-12-12 06:30:00,1.12335,1.12352,1.12335,1.12352,9000000.0
2007-12-12 06:31:00,1.12342,1.12378,1.12321,1.12321,16400000.0
2007-12-12 06:32:00,1.12392,1.12392,1.12368,1.1237,4400000.0
2007-12-12 06:33:00,1.1234,1.12387,1.1234,1.12363,19400000.0
2007-12-12 06:34:00,1.12372,1.12383,1.12351,1.12351,10200000.0
2007-12-12 06:35:00,1.12393,1.12393,1.12337,1.12362,11000000.0
2007-12-12 06:36:00,1.12367,1.12388,1.12356,1.12384,20400000.0
2007-12-12 06:37:00,1.12371,1.12406,1.12348,1.12371,24000000.0
2007-12-12 06:38:00,1.1236,1.12411,1.1236,1.12362,13600000.0
2007-12-12 06:39:00,1.12375,1.12437,1.12375,1.12406,11200000.0
2007-12-12 06:40:00,1.12385,1.124,1.12377,1.12387,14000000.0
2007-12-12 06:41:00,1.12394,1.12394,1.12345,1.12372,16400000.0
2007-12-12 06:42:00,1.12357,1.12357,1.12323,1.12323,12600000.0
2007-12-12 06:43:00,1.12353,1.12353,1.12327,1.12341,36000000.0
2007-12-12 06:44:00,1.12356,1.12356,1.12322,1.12327,13600000.0
2007-12-12 06:45:00,1.12242,1.12269,1.12242,1.1225,19800000.0
2007-12-12 06:46:00,1.12238,1.12271,1.12238,1.12252,12200000.0
2007-12-12 06:47:00,1.12263,1.12314,1.12263,1.12314,11000000.0
2007-12-12 06:48:00,1.12341,1.12341,1.12287,1.12291,11000000.0
2007-12-12 06:49:00,1.12287,1.12295,1.12272,1.12278,10000000.0
2007-12-12 06:50:00,1.12279,1.12306,1.12273,1.12281,8000000.0
2007-12-12 06:51:00,1.12286,1.12306,1.12286,1.12287,13400000.0
2007-12-12 06:52:00,1.12272,1.12286,1.12212,1.12225,21600000.0
2007-12-12 06:53:00,1.12238,1.12244,1.12193,1.12193,9000000.0
2007-12-12 06:54:00,1.12204,1.12266,1.12204,1.12261,20200000.0
2007-12-12 06:55:00,1.1228,1.1228,1.12163,1.1219,27600000.0
2007-12-12 06:56:00,1.12234,1.12234,1.12197,1.12223,5600000.0
2007-12-12 06:57:00,1.12268,1.12268,1.1221,1.12231,29400000.0
2007-12-12 06:58:00,1.12164,1.1219,1.12138,1.12153,15600000.0
2007-12-12 06:59:00,1.12175,1.12175,1.12107,1.12135,22800000.0
2007-12-12 07:00:00,1.1212,1.12139,1.12118,1.12118,11400000.0
2007-12-12 07:01:00,1.12141,1.12154,1.12108,1.12109,14000000.0
2007-12-12 07:02:00,1.1212,1.12168,1.12117,1.12168,16600000.0
2007-12-12 07:03:00,1.12132,1.12139,1.12086,1.12104,20000000.0
2007-12-12 07:04:00,1.12102,1.12146,1.12093,1.12146,14000000.0
2007-12-12 07:05:00,1.12094,1.12123,1.12064,1.121,23000000.0
2007-12-12 07:06:00,1.12085,1.12085,1.12015,1.12015,13200000.0
2007-12-12 07:07:00,1.1201,1.1201,1.11943,1.11988,11400000.0
2007-12-12 07:08:00,1.12018,1.1205,1.12003,1.12033,17400000.0
2007-12-12 07:09:00,1.12069,1.12086,1.12069,1.12074,8400000.0
2007-12-12 07:10:00,1.12059,1.12077,1.12041,1.12041,12600000.0
2007-12-12 07:11:00,1.12036,1.12077,1.12036,1.12077,13800000.0
2007-12-12 07:12:00,1.12051,1.12096,1.12045,1.12078,13200000.0
2007-12-12 07:13:00,1.12059,1.12092,1.12048,1.12068,7400000.0
2007-12-12 07:14:00,1.12013,1.12062,1.12013,1.1204,11600000.0
2007-12-12 07:15:00,1.12091,1.12091,1.12053,1.12053,5800000.0
2007-12-12 07:16:00,1.12017,1.12065,1.12016,1.12026,11400000.0
2007-12-12 07:17:00,1.12033,1.12033,1.12007,1.12014,16200000.0
2007-12-12 07:18:00,1.1201,1.12025,1.11983,1.12008,30600000.0
2007-12-12 07:19:00,1.12002,1.12034,1.11994,1.11994,10200000.0
2007-12-12 07:20:00,1.11998,1.11998,1.11948,1.11948,14800000.0
2007-12-12 07:21:00,1.11941,1.11944,1.1192,1.1192,8400000.0
2007-12-12 07:22:00,1.11937,1.12008,1.11921,1.12008,12400000.0
2007-12-12 07:23:00,1.12013,1.12065,1.12013,1.12017,21000000.0
2007-12-12 07:24:00,1.12053,1.12076,1.12047,1.12047,12800000.0
2007-12-12 07:25:00,1.12037,1.12103,1.12031,1.1207,21000000.0
2007-12-12 07:26:00,1.12087,1.12087,1.12005,1.12032,16400000.0
2007-12-12 07:27:00,1.12019,1.12019,1.11923,1.11942,9000000.0
2007-12-12 07:28:00,1.11917,1.11917,1.1186,1.1186,13600000.0
2007-12-12 07:29:00,1.1187,1.11893,1.11863,1.11867,11000000.0
2007-12-12 07:30:00,1.11859,1.11859,1.11797,1.11858,10400000.0
2007-12-12 07:31:00,1.11787,1.11799,1.11775,1.11777,16800000.0
2007-12-12 07:32:00,1.11825,1.11866,1.11815,1.11854,14200000.0
2007-12-12 07:33:00,1.11865,1.1191,1.11841,1.11887,18600000.0
2007-12-12 07:34:00,1.11877,1.11966,1.11877,1.11966,10600000.0
2007-12-12 07:35:00,1.11916,1.11924,1.11843,1.11924,20400000.0
2007-12-12 07:36:00,1.11853,1.11898,1.11853,1.11878,21200000.0
2007-12-12 07:37:00,1.11897,1.1194,1.11865,1.11865,27000000.0
2007-12-12 07:38:00,1.11804,1.11844,1.11768,1.11768,10600000.0
2007-12-12 07:39:00,1.11795,1.11795,1.11768,1.11779,19800000.0
2007-12-12 07:40:00,1.11789,1.11815,1.11765,1.11771,20600000.0
2007-12-12 07:41:00,1.11787,1.1184,1.11784,1.1184,20400000.0
2007-12-12 07:42:00,1.11848,1.11852,1.11816,1.11834,6800000.0
2007-12-12 07:43:00,1.11791,1.11807,1.11743,1.11743,6800000.0
2007-12-12 07:44:00,1.11694,1.11753,1.11694,1.11745,8800000.0
2007-12-12 07:45:00,1.11804,1.11821,1.11767,1.11767,5000000.0
2007-12-12 07:46:00,1.11757,1.11785,1.11755,1.11755,6200000.0
2007-12-12 07:47:00,1.11759,1.11779,1.11739,1.11771,18000000.0
2007-12-12 07:48:00,1.11743,1.11785,1.11743,1.11772,9600000.0
2007-12-12 07:49:00,1.11788,1.11838,1.11767,1.11832,29800000.0
2007-12-12 07:50:00,1.11826,1.11842,1.11788,1.11798,36200000.0
2007-12-12 07:51:00,1.11794,1.11796,1.11771,1.11771,7600000.0
2007-12-12 07:52:00,1.11768,1.11789,1.11753,1.11781,13000000.0
2007-12-12 07:53:00,1.11788,1.11801,1.1174,1.11789,14400000.0
2007-12-12 07:54:00,1.11803,1.11813,1.11757,1.11758,11600000.0
2007-12-12 07:55:00,1.11729,1.11774,1.11722,1.11731,25200000.0
2007-12-12 07:56:00,1.11755,1.11755,1.11715,1.11744,25000000.0
2007-12-12 07:57:00,1.1193,1.1197,1.1193,1.1195,23600000.0
2007-12-12 07:58:00,1.11778,1.11778,1.11722,1.11722,23600000.0
2007-12-12 07:59:00,1.11732,1.11743,1.11702,1.11715,23800000.0
2007-12-12 08:00:00,1.1169,1.11741,1.1169,1.11726,17400000.0
2007-12-12 08:01:00,1.11754,1.11754,1.11723,1.11727,15000000.0
2007-12-12 08:02:00,1.1176,1.11788,1.11743,1.11767,8800000.0
2007-12-12 08:03:00,1.11768,1.11801,1.11747,1.11747,15800000.0
2007-12-12 08:04:00,1.11833,1.11833,1.1175,1.11818,10600000.0
2007-12-12 08:05:00,1.11795,1.11797,1.11761,1.11797,13000000.0
2007-12-12 08:06:00,1.1177,1.11801,1.11767,1.11801,13000000.0
2007-12-12 08:07:00,1.11779,1.11825,1.11772,1.1179,13600000.0
2007-12-12 08:08:00,1.11778,1.11836,1.11768,1.11783,18000000.0
2007-12-12 08:09:00,1.1179,1.1179,1.11754,1.11761,16800000.0
2007-12-12 08:10:00,1.11735,1.11735,1.11687,1.11687,26000000.0
2007-12-12 08:11:00,1.11676,1.11696,1.11675,1.11696,18400000.0
2007-12-12 08:12:00,1.11707,1.11751,1.11707,1.11723,10800000.0
2007-12-12 08:13:00,1.11759,1.1179,1.11756,1.11756,14400000.0
2007-12-12 08:14:00,1.11793,1.11793,1.11725,1.11774,9400000.0
2007-12-12 08:15:00,1.11751,1.11761,1.11732,1.11761,17400000.0
2007-12-12 08:16:00,1.11743,1.11803,1.11743,1.11773,18200000.0
2007-12-12 08:17:00,1.11754,1.11776,1.11749,1.11751,10400000.0
2007-12-12 08:18:00,1.1179,1.1179,1.11735,1.11786,15800000.0
2007-12-12 08:19:00,1.11818,1.1187,1.11813,1.1187,13600000.0
2007-12-12 08:20:00,1.11857,1.11857,1.11808,1.11827,20200000.0
2007-12-12 08:21:00,1.11808,1.11838,1.118,1.11821,12200000.0
2007-12-12 08:22:00,1.11826,1.11889,1.11826,1.11839,21000000.0
2007-12-12 08:23:00,1.11838,1.11838,1.11793,1.11793,6800000.0
2007-12-12 08:24:00,1.11825,1.11825,1.11793,1.11808,10000000.0
2007-12-12 08:25:00,1.11824,1.11839,1.118,1.1181,25800000.0
2007-12-12 08:26:00,1.11819,1.11841,1.11811,1.11823,10000000.0
2007-12-12 08:27:00,1.11848,1.11871,1.11821,1.11834,11800000.0
2007-12-12 08:28:00,1.11839,1.11896,1.11829,1.11893,13000000.0
2007-12-12 08:29:00,1.11869,1.119,1.11828,1.11828,15200000.0
2007-12-12 08:30:00,1.11815,1.11845,1.11815,1.11815,12600000.0
2007-12-12 08:31:00,1.11819,1.11833,1.11799,1.11819,25400000.0
2007-12-12 08:32:00,1.11871,1.11883,1.1184,1.11883,18200000.0
2007-12-12 08:33:00,1.11876,1.11876,1.11839,1.11839,23600000.0
2007-12-12 08:34:00,1.11877,1.119,1.11877,1.1189,16800000.0
2007-12-12 08:35:00,1.1187,1.11908,1.1187,1.11908,2600000.0
2007-12-12 08:36:00,1.1191,1.1191,1.11881,1.11881,6200000.0
2007-12-12 08:37:00,1.11888,1.11888,1.11844,1.11873,18600000.0
2007-12-12 08:38:00,1.1196,1.1202,1.1196,1.1202,12000000.0
2007-12-12 08:39:00,1.12,1.1202,1.12,1.1202,12000000.0
2007-12-12 08:40:00,1.12,1.1203,1.12,1.1202,12000000.0
2007-12-12 08:41:00,1.1203,1.1203,1.1202,1.1202,12000000.0
2007-12-12 08:42:00,1.11885,1.11889,1.11834,1.11834,12000000.0
2007-12-12 08:43:00,1.11883,1.11911,1.11863,1.11884,15200000.0
2007-12-12 08:44:00,1.11876,1.11919,1.11876,1.11919,9200000.0
2007-12-12 08:45:00,1.11908,1.11908,1.11851,1.11856,25200000.0
2007-12-12 08:46:00,1.11825,1.11869,1.11825,1.1185,11800000.0
2007-12-12 08:47:00,1.11886,1.11933,1.11882,1.11897,11800000.0
2007-12-12 08:48:00,1.11888,1.11943,1.11877,1.11895,16600000.0
2007-12-12 08:49:00,1.11924,1.11951,1.11906,1.11924,18800000.0
2007-12-12 08:50:00,1.11894,1.11916,1.11868,1.11868,23800000.0
2007-12-12 08:51:00,1.11846,1.11872,1.11831,1.11853,62600000.0
2007-12-12 08:52:00,1.11891,1.11987,1.11891,1.11987,17600000.0
2007-12-12 08:53:00,1.11948,1.11997,1.1191,1.1191,13000000.0
2007-12-12 08:54:00,1.11954,1.11954,1.11876,1.11904,18800000.0
2007-12-12 08:55:00,1.11881,1.1191,1.11868,1.11879,24200000.0
2007-12-12 08:56:00,1.11862,1.119,1.11862,1.11876,24600000.0
2007-12-12 08:57:00,1.11891,1.11909,1.11882,1.11909,14400000.0
2007-12-12 08:58:00,1.1188,1.11977,1.1188,1.11903,13200000.0
2007-12-12 08:59:00,1.11874,1.11905,1.11874,1.11905,7600000.0
2007-12-12 09:00:00,1.11911,1.11929,1.11888,1.11912,133800000.0
2007-12-12 09:01:00,1.1195,1.1195,1.11886,1.11886,7600000.0
2007-12-12 09:02:00,1.11915,1.11935,1.11886,1.11913,12200000.0
2007-12-12 09:03:00,1.119,1.1192,1.11868,1.11904,22200000.0
2007-12-12 09:04:00,1.11911,1.11915,1.1185,1.11915,6800000.0
2007-12-12 09:05:00,1.11904,1.11925,1.119,1.119,16000000.0
2007-12-12 09:06:00,1.1223,1.123,1.1223,1.1225,9000000.0
2007-12-12 09:07:00,1.11921,1.11947,1.11889,1.11927,9000000.0
2007-12-12 09:08:00,1.11911,1.11911,1.11872,1.11872,16600000.0
2007-12-12 09:09:00,1.11904,1.11908,1.11879,1.11879,17200000.0
2007-12-12 09:10:00,1.11901,1.11935,1.11883,1.119,9800000.0
2007-12-12 09:11:00,1.1187,1.11925,1.1187,1.11896,17800000.0
2007-12-12 09:12:00,1.11916,1.11924,1.11874,1.11915,20400000.0
2007-12-12 09:13:00,1.11905,1.11913,1.11892,1.11892,10200000.0
2007-12-12 09:14:00,1.11898,1.11904,1.11883,1.11896,7400000.0
2007-12-12 09:15:00,1.11894,1.11894,1.11841,1.11856,21400000.0
2007-12-12 09:16:00,1.11879,1.11916,1.11846,1.11916,14000000.0
2007-12-12 09:17:00,1.11904,1.11916,1.11872,1.11892,10000000.0
2007-12-12 09:18:00,1.11909,1.11944,1.11891,1.11903,13000000.0
2007-12-12 09:19:00,1.11929,1.11968,1.11916,1.11948,19200000.0
2007-12-12 09:20:00,1.1193,1.1194,1.11907,1.1193,17000000.0
2007-12-12 09:21:00,1.11953,1.11966,1.1191,1.11956,13400000.0
2007-12-12 09:22:00,1.11945,1.11968,1.11934,1.11962,21800000.0
2007-12-12 09:23:00,1.11938,1.1194,1.11918,1.11918,4200000.0
2007-12-12 09:24:00,1.11901,1.11919,1.11887,1.11894,15000000.0
2007-12-12 09:25:00,1.11875,1.11911,1.11863,1.11868,29600000.0
2007-12-12 09:26:00,1.11848,1.11883,1.11844,1.11867,20800000.0
2007-12-12 09:27:00,1.11899,1.11943,1.11886,1.11905,16400000.0
2007-12-12 09:28:00,1.11929,1.11929,1.11873,1.11892,20200000.0
2007-12-12 09:29:00,1.11903,1.11933,1.11897,1.1192,19800000.0
2007-12-12 09:30:00,1.11925,1.11938,1.11924,1.11938,17600000.0
2007-12-12 09:31:00,1.11974,1.11974,1.11935,1.11944,17400000.0
2007-12-12 09:32:00,1.1195,1.11972,1.11934,1.11956,13800000.0
2007-12-12 09:33:00,1.11946,1.11965,1.11946,1.11965,22800000.0
2007-12-12 09:34:00,1.11983,1.11995,1.11977,1.1199,7000000.0
2007-12-12 09:35:00,1.1197,1.11984,1.1196,1.11984,8800000.0
2007-12-12 09:36:00,1.11952,1.12001,1.11942,1.11949,17000000.0
2007-12-12 09:37:00,1.11919,1.11959,1.11919,1.11921,9600000.0
2007-12-12 09:38:00,1.11946,1.1199,1.11946,1.1199,11000000.0
2007-12-12 09:39:00,1.11964,1.11983,1.11959,1.11983,9400000.0
2007-12-12 09:40:00,1.12005,1.12005,1.11973,1.11998,22400000.0
2007-12-12 09:41:00,1.11976,1.1199,1.11963,1.11967,15400000.0
2007-12-12 09:42:00,1.11956,1.12023,1.11956,1.11986,18400000.0
2007-12-12 09:43:00,1.11999,1.11999,1.11964,1.11985,8800000.0
2007-12-12 09:44:00,1.11989,1.12013,1.11989,1.12001,14400000.0
2007-12-12 09:45:00,1.12008,1.12032,1.11973,1.12032,19000000.0
2007-12-12 09:46:00,1.12014,1.12068,1.12013,1.12013,11600000.0
2007-12-12 09:47:00,1.12032,1.12069,1.12022,1.12037,12200000.0
2007-12-12 09:48:00,1.12046,1.12052,1.12009,1.12021,23600000.0
2007-12-12 09:49:00,1.12041,1.12124,1.12041,1.12055,32400000.0
2007-12-12 09:50:00,1.12154,1.12167,1.12122,1.12152,11600000.0
2007-12-12 09:51:00,1.1213,1.12155,1.121,1.121,13000000.0
2007-12-12 09:52:00,1.12152,1.12166,1.12134,1.12166,8400000.0
2007-12-12 09:53:00,1.12143,1.12186,1.1213,1.12161,15400000.0
2007-12-12 09:54:00,1.12139,1.12153,1.12128,1.12134,11000000.0
2007-12-12 09:55:00,1.12177,1.12208,1.12141,1.12208,13600000.0
2007-12-12 09:56:00,1.12208,1.12233,1.12172,1.12233,27200000.0
2007-12-12 09:57:00,1.12192,1.12197,1.1217,1.12173,10000000.0
2007-12-12 09:58:00,1.12207,1.12228,1.12182,1.12202,32000000.0
2007-12-12 09:59:00,1.12245,1.12245,1.12215,1.12228,17000000.0
2007-12-12 10:00:00,1.12225,1.12274,1.12207,1.12215,13800000.0
2007-12-12 10:01:00,1.12239,1.12255,1.12195,1.12195,13200000.0
2007-12-12 10:02:00,1.12204,1.12216,1.1218,1.12203,16600000.0
2007-12-12 10:03:00,1.12168,1.12261,1.12168,1.12246,14200000.0
2007-12-12 10:04:00,1.12312,1.12312,1.12272,1.12281,14000000.0
2007-12-12 10:05:00,1.12277,1.12296,1.12222,1.12222,47400000.0
2007-12-12 10:06:00,1.12218,1.12274,1.1221,1.1221,8200000.0
2007-12-12 10:07:00,1.12208,1.12261,1.12189,1.12189,16000000.0
2007-12-12 10:08:00,1.12228,1.12252,1.12199,1.12233,29600000.0
2007-12-12 10:09:00,1.12205,1.12209,1.12188,1.12203,14000000.0
2007-12-12 10:10:00,1.12214,1.12261,1.12214,1.12237,28800000.0
2007-12-12 10:11:00,1.12198,1.12265,1.12169,1.12205,18600000.0
2007-12-12 10:12:00,1.1217,1.12208,1.12167,1.12183,64800000.0
2007-12-12 10:13:00,1.12204,1.12204,1.12166,1.12204,22600000.0
2007-12-12 10:14:00,1.1217,1.12194,1.12159,1.12194,22200000.0
2007-12-12 10:15:00,1.12214,1.12214,1.12159,1.12191,17400000.0
2007-12-12 10:16:00,1.1217,1.12203,1.1217,1.12178,18200000.0
2007-12-12 10:17:00,1.12188,1.12213,1.12172,1.12172,15000000.0
2007-12-12 10:18:00,1.12208,1.12208,1.12132,1.12171,14800000.0
2007-12-12 10:19:00,1.12169,1.1223,1.12147,1.12156,19200000.0
2007-12-12 10:20:00,1.12139,1.12189,1.12139,1.12154,17600000.0
2007-12-12 10:21:00,1.12163,1.12181,1.12139,1.12166,13200000.0
2007-12-12 10:22:00,1.12146,1.12168,1.12146,1.12159,11400000.0
2007-12-12 10:23:00,1.12165,1.12203,1.12165,1.12174,16200000.0
2007-12-12 10:24:00,1.12186,1.12233,1.12186,1.1221,27400000.0
2007-12-12 10:25:00,1.1239,1.1241,1.1238,1.1238,6000000.0
2007-12-12 10:26:00,1.122,1.122,1.12185,1.12196,6000000.0
2007-12-12 10:27:00,1.1219,1.12212,1.12185,1.12212,7600000.0
2007-12-12 10:28:00,1.12213,1.12248,1.12158,1.12202,36200000.0
2007-12-12 10:29:00,1.12205,1.12221,1.1218,1.12216,25200000.0
2007-12-12 10:30:00,1.12176,1.12226,1.12131,1.12207,21600000.0
2007-12-12 10:31:00,1.12203,1.12256,1.12198,1.12256,12400000.0
2007-12-12 10:32:00,1.12243,1.12243,1.12219,1.12234,19200000.0
2007-12-12 10:33:00,1.12238,1.12238,1.12194,1.12218,27200000.0
2007-12-12 10:34:00,1.12201,1.12298,1.12201,1.12225,122000000.0
2007-12-12 10:35:00,1.12293,1.12293,1.122,1.1221,10600000.0
2007-12-12 10:36:00,1.12269,1.12276,1.12209,1.12276,15200000.0
2007-12-12 10:37:00,1.12245,1.12277,1.12236,1.1225,17600000.0
2007-12-12 10:38:00,1.1237,1.1239,1.1236,1.1236,14000000.0
2007-12-12 10:39:00,1.12255,1.12294,1.12255,1.12274,14000000.0
2007-12-12 10:40:00,1.1238,1.1239,1.1236,1.1237,10600000.0
2007-12-12 10:41:00,1.12285,1.12327,1.12285,1.12307,10600000.0
2007-12-12 10:42:00,1.12304,1.12339,1.12277,1.12291,22600000.0
2007-12-12 10:43:00,1.12193,1.1226,1.12193,1.1226,10400000.0
2007-12-12 10:44:00,1.12267,1.12267,1.12242,1.12242,15600000.0
2007-12-12 10:45:00,1.1239,1.1248,1.1239,1.1246,48800000.0
2007-12-12 10:46:00,1.12251,1.12287,1.12251,1.12262,48800000.0
2007-12-12 10:47:00,1.1226,1.12279,1.12241,1.12267,20000000.0
2007-12-12 10:48:00,1.1237,1.1239,1.1236,1.1239,11800000.0
2007-12-12 10:49:00,1.1237,1.1243,1.1237,1.1241,11800000.0
2007-12-12 10:50:00,1.12319,1.12319,1.12277,1.12302,11800000.0
2007-12-12 10:51:00,1.12275,1.12301,1.12247,1.12256,16400000.0
2007-12-12 10:52:00,1.12247,1.12281,1.12218,1.12227,101400000.0
2007-12-12 10:53:00,1.12205,1.12242,1.12201,1.12201,19200000.0
2007-12-12 10:54:00,1.12255,1.12265,1.12233,1.12245,14200000.0
2007-12-12 10:56:00,1.12282,1.12282,1.12239,1.12266,13600000.0
2007-12-12 10:57:00,1.12257,1.12321,1.12257,1.12295,8200000.0
2007-12-12 10:58:00,1.12276,1.12276,1.1223,1.12268,19400000.0
2007-12-12 10:59:00,1.1225,1.1226,1.12202,1.12202,17000000.0
2007-12-12 11:00:00,1.12192,1.12255,1.12192,1.12255,16000000.0
2007-12-12 11:01:00,1.12224,1.12255,1.12224,1.1225,91400000.0
2007-12-12 11:02:00,1.12245,1.12245,1.12236,1.12238,13000000.0
2007-12-12 11:03:00,1.12242,1.12309,1.12232,1.12285,17400000.0
2007-12-12 11:04:00,1.1227,1.12304,1.12232,1.12242,11400000.0
2007-12-12 11:05:00,1.12223,1.12256,1.12223,1.12233,12200000.0
2007-12-12 11:06:00,1.12267,1.1229,1.12228,1.12248,11600000.0
2007-12-12 11:07:00,1.12263,1.12265,1.12228,1.12249,16400000.0
2007-12-12 11:08:00,1.12299,1.12308,1.12235,1.12274,22400000.0
2007-12-12 11:09:00,1.12263,1.12286,1.12232,1.1228,16400000.0
2007-12-12 11:10:00,1.12296,1.12296,1.12241,1.12271,14400000.0
2007-12-12 11:11:00,1.12268,1.12274,1.12253,1.1226,11600000.0
2007-12-12 11:12:00,1.1242,1.1242,1.1242,1.1242,11800000.0
2007-12-12 11:13:00,1.12221,1.12275,1.12221,1.12238,11800000.0
2007-12-12 11:14:00,1.1225,1.12274,1.12235,1.12255,11600000.0
2007-12-12 11:15:00,1.12261,1.12283,1.1225,1.12255,15000000.0
2007-12-12 11:16:00,1.12226,1.12276,1.12204,1.12252,22200000.0
2007-12-12 11:17:00,1.12282,1.12298,1.1227,1.12287,44400000.0
2007-12-12 11:18:00,1.12241,1.1227,1.12238,1.12238,20600000.0
2007-12-12 11:19:00,1.12275,1.12275,1.12204,1.12229,12400000.0
2007-12-12 11:20:00,1.12246,1.12279,1.12246,1.12253,7400000.0
2007-12-12 11:21:00,1.12296,1.12302,1.12285,1.12285,8200000.0
2007-12-12 11:22:00,1.12289,1.12329,1.12258,1.12329,13600000.0
2007-12-12 11:23:00,1.12348,1.12399,1.12337,1.12337,9400000.0
2007-12-12 11:24:00,1.12363,1.12363,1.12355,1.12355,4000000.0
2007-12-12 11:25:00,1.12422,1.12422,1.12341,1.12359,13200000.0
2007-12-12 11:26:00,1.12364,1.12411,1.12345,1.12345,14600000.0
2007-12-12 11:27:00,1.12359,1.124,1.12356,1.12361,20800000.0
2007-12-12 11:28:00,1.1242,1.1244,1.1238,1.1244,14000000.0
2007-12-12 11:29:00,1.12373,1.12469,1.12373,1.12415,14000000.0
2007-12-12 11:30:00,1.12416,1.12425,1.12394,1.12401,21800000.0
2007-12-12 11:31:00,1.12392,1.1241,1.12379,1.12394,10600000.0
2007-12-12 11:32:00,1.12363,1.1242,1.1236,1.12364,21800000.0
2007-12-12 11:33:00,1.12351,1.12408,1.12351,1.12365,12400000.0
2007-12-12 11:34:00,1.12352,1.12367,1.12345,1.12363,8200000.0
2007-12-12 11:35:00,1.12374,1.12374,1.12318,1.12318,12200000.0
2007-12-12 11:36:00,1.1234,1.1234,1.12291,1.12319,27000000.0
2007-12-12 11:37:00,1.12309,1.12374,1.12307,1.12335,10400000.0
2007-12-12 11:38:00,1.12352,1.12369,1.1233,1.12362,7800000.0
2007-12-12 11:39:00,1.12353,1.12353,1.12308,1.1232,11800000.0
2007-12-12 11:40:00,1.12368,1.12368,1.12285,1.12285,14000000.0
2007-12-12 11:41:00,1.12377,1.12391,1.12362,1.1237,11600000.0
2007-12-12 11:42:00,1.12371,1.12421,1.12371,1.12374,22200000.0
2007-12-12 11:43:00,1.12331,1.12358,1.12312,1.12358,6800000.0
2007-12-12 11:44:00,1.1237,1.12395,1.12338,1.12338,17800000.0
2007-12-12 11:45:00,1.12341,1.12448,1.12329,1.12448,12600000.0
2007-12-12 11:46:00,1.12393,1.12417,1.12375,1.12389,26200000.0
2007-12-12 11:47:00,1.12359,1.12388,1.12352,1.12388,18400000.0
2007-12-12 11:48:00,1.1237,1.1238,1.1236,1.1236,79000000.0
2007-12-12 11:49:00,1.12355,1.12426,1.12348,1.12384,79000000.0
2007-12-12 11:50:00,1.12409,1.12409,1.12367,1.12367,11200000.0
2007-12-12 11:51:00,1.12382,1.12433,1.12378,1.12433,65400000.0
2007-12-12 11:52:00,1.1232,1.1234,1.1229,1.1231,16400000.0
2007-12-12 11:53:00,1.12466,1.1248,1.12439,1.12439,16400000.0
2007-12-12 11:54:00,1.12459,1.12459,1.12402,1.12404,15800000.0
2007-12-12 11:55:00,1.1236,1.1239,1.1236,1.1236,74200000.0
2007-12-12 11:56:00,1.12432,1.12463,1.12417,1.12425,74200000.0
2007-12-12 11:57:00,1.12408,1.12439,1.12385,1.12418,90800000.0
2007-12-12 11:58:00,1.12418,1.12454,1.12388,1.12398,22000000.0
2007-12-12 11:59:00,1.12402,1.12414,1.1237,1.12386,131200000.0
2007-12-12 12:00:00,1.12381,1.12397,1.12377,1.1238,13000000.0
2007-12-12 12:01:00,1.1242,1.1242,1.12396,1.12396,15800000.0
2007-12-12 12:02:00,1.12452,1.12452,1.12409,1.12432,17000000.0
2007-12-12 12:03:00,1.12449,1.12474,1.12422,1.12456,7400000.0
2007-12-12 12:04:00,1.12445,1.12484,1.12428,1.12436,17800000.0
2007-12-12 12:05:00,1.12381,1.124,1.12337,1.12398,13800000.0
2007-12-12 12:06:00,1.12387,1.12433,1.12375,1.12401,14200000.0
2007-12-12 12:07:00,1.12403,1.12403,1.12362,1.12377,16600000.0
2007-12-12 12:08:00,1.12453,1.12453,1.12398,1.12407,3000000.0
2007-12-12 12:09:00,1.12402,1.1243,1.12365,1.1243,18800000.0
2007-12-12 12:10:00,1.12409,1.12409,1.12385,1.1239,69800000.0
2007-12-12 12:11:00,1.1244,1.1245,1.1242,1.1242,9400000.0
2007-12-12 12:12:00,1.12384,1.12429,1.12384,1.12427,9400000.0
2007-12-12 12:13:00,1.12416,1.12429,1.12393,1.12393,15400000.0
2007-12-12 12:14:00,1.12399,1.12443,1.12386,1.12403,31600000.0
2007-12-12 12:15:00,1.1242,1.1245,1.1242,1.1245,12800000.0
2007-12-12 12:16:00,1.12406,1.12455,1.12405,1.12411,12800000.0
2007-12-12 12:17:00,1.12402,1.12432,1.12394,1.12394,18400000.0
2007-12-12 12:18:00,1.12375,1.12413,1.1237,1.12413,22000000.0
2007-12-12 12:19:00,1.12423,1.12423,1.12403,1.12412,7800000.0
2007-12-12 12:20:00,1.12386,1.12409,1.12374,1.12381,17200000.0
2007-12-12 12:21:00,1.12349,1.1238,1.12349,1.12371,19200000.0
2007-12-12 12:22:00,1.12376,1.12419,1.12375,1.12396,10000000.0
2007-12-12 12:23:00,1.1242,1.1244,1.1241,1.1242,21200000.0
2007-12-12 12:24:00,1.12404,1.12418,1.12394,1.12394,21200000.0
2007-12-12 12:25:00,1.1234,1.1237,1.1233,1.1237,95800000.0
2007-12-12 12:26:00,1.12419,1.12427,1.12383,1.12401,95800000.0
2007-12-12 12:27:00,1.12367,1.12423,1.12367,1.12423,15400000.0
2007-12-12 12:28:00,1.12376,1.12376,1.1235,1.12372,19200000.0
2007-12-12 12:29:00,1.12445,1.12448,1.12423,1.12446,7600000.0
2007-12-12 12:30:00,1.12471,1.12481,1.12434,1.12481,7600000.0
2007-12-12 12:31:00,1.12469,1.12469,1.12426,1.12442,23600000.0
2007-12-12 12:32:00,1.12471,1.12472,1.12432,1.12432,24000000.0
2007-12-12 12:33:00,1.12468,1.12489,1.12455,1.1247,18800000.0
2007-12-12 12:34:00,1.12484,1.12563,1.12465,1.12563,8200000.0
2007-12-12 12:35:00,1.12593,1.12593,1.12528,1.12582,10000000.0
2007-12-12 12:36:00,1.12556,1.12605,1.12553,1.12585,18800000.0
2007-12-12 12:37:00,1.12521,1.12548,1.12503,1.1251,31800000.0
2007-12-12 12:38:00,1.12497,1.12541,1.12488,1.12508,25800000.0
2007-12-12 12:39:00,1.12454,1.12472,1.12454,1.12467,9600000.0
2007-12-12 12:40:00,1.12475,1.12475,1.12435,1.12435,16400000.0
2007-12-12 12:41:00,1.12458,1.12462,1.12402,1.12402,10000000.0
2007-12-12 12:42:00,1.12427,1.12448,1.12405,1.12422,9600000.0
2007-12-12 12:43:00,1.12431,1.12471,1.12402,1.12405,10800000.0
2007-12-12 12:44:00,1.12449,1.12476,1.12446,1.12447,24400000.0
2007-12-12 12:45:00,1.12468,1.12468,1.12396,1.12431,9200000.0
2007-12-12 12:46:00,1.12422,1.12434,1.12402,1.12402,89000000.0
2007-12-12 12:47:00,1.1242,1.1246,1.12381,1.12387,20800000.0
2007-12-12 12:48:00,1.12346,1.12361,1.12296,1.12361,13000000.0
2007-12-12 12:49:00,1.12351,1.12387,1.12336,1.12336,4800000.0
2007-12-12 12:50:00,1.12293,1.12293,1.12237,1.12252,19600000.0
2007-12-12 12:51:00,1.12264,1.12316,1.12264,1.12287,10400000.0
2007-12-12 12:52:00,1.12277,1.12299,1.12268,1.12268,9400000.0
2007-12-12 12:53:00,1.12276,1.12291,1.1223,1.12259,29600000.0
2007-12-12 12:54:00,1.12302,1.12337,1.12287,1.12306,17600000.0
2007-12-12 12:55:00,1.12322,1.12359,1.12322,1.12334,10000000.0
2007-12-12 12:56:00,1.12322,1.12338,1.12304,1.12318,11400000.0
2007-12-12 12:57:00,1.12322,1.1236,1.1232,1.12324,17800000.0
2007-12-12 12:58:00,1.12346,1.12368,1.12323,1.12349,14000000.0
2007-12-12 12:59:00,1.12328,1.12379,1.12323,1.1233,26600000.0
2007-12-12 13:00:00,1.12367,1.12397,1.12341,1.12357,32000000.0
2007-12-12 13:01:00,1.12355,1.12378,1.12355,1.12367,7400000.0
2007-12-12 13:02:00,1.12375,1.12399,1.12351,1.12386,19400000.0
2007-12-12 13:03:00,1.12382,1.12417,1.12381,1.12381,14600000.0
2007-12-12 13:04:00,1.12385,1.12414,1.12357,1.12414,10000000.0
2007-12-12 13:05:00,1.12372,1.12392,1.12362,1.12385,21800000.0
2007-12-12 13:06:00,1.12343,1.12374,1.12343,1.12364,20600000.0
2007-12-12 13:07:00,1.12423,1.12423,1.12386,1.12386,11000000.0
2007-12-12 13:08:00,1.12385,1.12386,1.12362,1.12365,7400000.0
2007-12-12 13:09:00,1.12362,1.12406,1.12362,1.12392,16000000.0
2007-12-12 13:10:00,1.12391,1.12439,1.12391,1.12439,11600000.0
2007-12-12 13:11:00,1.12417,1.12437,1.124,1.12432,16600000.0
2007-12-12 13:12:00,1.12406,1.12444,1.12398,1.12418,19000000.0
2007-12-12 13:13:00,1.12426,1.12439,1.12419,1.12423,13800000.0
2007-12-12 13:14:00,1.12416,1.12444,1.12402,1.12402,15200000.0
2007-12-12 13:15:00,1.12416,1.12444,1.1241,1.12413,13400000.0
2007-12-12 13:16:00,1.12446,1.1247,1.12412,1.12423,17600000.0
2007-12-12 13:17:00,1.12449,1.12449,1.12404,1.12404,14400000.0
2007-12-12 13:18:00,1.12458,1.12476,1.12415,1.12429,76400000.0
2007-12-12 13:19:00,1.1245,1.1245,1.12372,1.12395,18000000.0
2007-12-12 13:20:00,1.1239,1.1241,1.12383,1.12383,8400000.0
2007-12-12 13:21:00,1.12349,1.12378,1.12317,1.12327,23000000.0
2007-12-12 13:22:00,1.12341,1.12411,1.12324,1.12372,14800000.0
2007-12-12 13:23:00,1.12349,1.12399,1.12349,1.12361,34200000.0
2007-12-12 13:24:00,1.12337,1.12406,1.12337,1.12353,22000000.0
2007-12-12 13:25:00,1.123,1.12347,1.12284,1.12347,10600000.0
2007-12-12 13:26:00,1.12381,1.12391,1.12338,1.12343,16600000.0
2007-12-12 13:27:00,1.12313,1.12354,1.12305,1.12305,12800000.0
2007-12-12 13:28:00,1.12296,1.12327,1.12296,1.12318,19200000.0
2007-12-12 13:29:00,1.12288,1.12288,1.12263,1.12287,7400000.0
2007-12-12 13:30:00,1.12302,1.1233,1.12264,1.12264,14000000.0
2007-12-12 13:31:00,1.1232,1.12333,1.1228,1.12294,19000000.0
2007-12-12 13:32:00,1.12288,1.12345,1.12278,1.12278,16200000.0
2007-12-12 13:33:00,1.12267,1.12281,1.12262,1.12264,7400000.0
2007-12-12 13:34:00,1.12273,1.12301,1.1223,1.12249,12000000.0
2007-12-12 13:35:00,1.12194,1.12249,1.12194,1.12227,12600000.0
2007-12-12 13:36:00,1.12224,1.12225,1.12167,1.12188,23600000.0
2007-12-12 13:37:00,1.12221,1.12226,1.12195,1.12208,14800000.0
2007-12-12 13:38:00,1.12206,1.1221,1.12175,1.12177,12800000.0
2007-12-12 13:39:00,1.12176,1.12232,1.12174,1.12195,23400000.0
2007-12-12 13:40:00,1.12231,1.12239,1.12203,1.12224,66400000.0
2007-12-12 13:41:00,1.12211,1.12211,1.12154,1.12159,6800000.0
2007-12-12 13:42:00,1.12159,1.1219,1.12128,1.12155,9200000.0
2007-12-12 13:43:00,1.12139,1.12183,1.12117,1.12132,17000000.0
2007-12-12 13:44:00,1.1223,1.1224,1.1222,1.1222,23200000.0
2007-12-12 13:45:00,1.1213,1.1213,1.12098,1.12109,23200000.0
2007-12-12 13:46:00,1.12124,1.12158,1.12081,1.12158,21000000.0
2007-12-12 13:47:00,1.12144,1.12182,1.12134,1.12134,18000000.0
2007-12-12 13:48:00,1.12142,1.12142,1.12091,1.12104,24200000.0
2007-12-12 13:49:00,1.12109,1.12121,1.1209,1.12104,13000000.0
2007-12-12 13:50:00,1.12101,1.12143,1.12085,1.12085,10800000.0
2007-12-12 13:51:00,1.12133,1.12149,1.12113,1.12138,33600000.0
2007-12-12 13:52:00,1.12131,1.12166,1.12131,1.12149,17200000.0
2007-12-12 13:53:00,1.1213,1.12168,1.12106,1.12115,21800000.0
2007-12-12 13:54:00,1.12074,1.12099,1.12067,1.12067,13200000.0
2007-12-12 13:55:00,1.12101,1.12119,1.12083,1.12111,12600000.0
2007-12-12 13:56:00,1.1213,1.1213,1.12083,1.12101,14600000.0
2007-12-12 13:57:00,1.1217,1.1218,1.1214,1.1215,32000000.0
2007-12-12 13:58:00,1.12087,1.12133,1.12052,1.1209,32000000.0
2007-12-12 13:59:00,1.12089,1.12103,1.12058,1.12058,27400000.0
2007-12-12 14:00:00,1.12084,1.1211,1.12072,1.12097,12200000.0
2007-12-12 14:01:00,1.12128,1.12155,1.12102,1.12121,14400000.0
2007-12-12 14:02:00,1.12077,1.12131,1.12065,1.12131,22400000.0
2007-12-12 14:03:00,1.12114,1.12148,1.12109,1.12122,24400000.0
2007-12-12 14:04:00,1.12135,1.12144,1.12093,1.12093,14600000.0
2007-12-12 14:05:00,1.12124,1.12136,1.12098,1.12124,12400000.0
2007-12-12 14:06:00,1.12139,1.1215,1.12119,1.12119,11400000.0
2007-12-12 14:07:00,1.12188,1.12235,1.12188,1.12206,15400000.0
2007-12-12 14:08:00,1.12168,1.12195,1.12166,1.12195,18600000.0
2007-12-12 14:09:00,1.12248,1.12261,1.12202,1.12215,12200000.0
2007-12-12 14:10:00,1.122,1.1221,1.1214,1.1218,10800000.0
2007-12-12 14:11:00,1.12215,1.12254,1.12214,1.12233,10800000.0
2007-12-12 14:12:00,1.12201,1.12248,1.12197,1.12216,11600000.0
2007-12-12 14:13:00,1.12212,1.12253,1.12212,1.1222,17000000.0
2007-12-12 14:14:00,1.1227,1.12341,1.12239,1.1228,17400000.0
2007-12-12 14:15:00,1.12263,1.12302,1.1224,1.12256,6400000.0
2007-12-12 14:16:00,1.12239,1.12274,1.12239,1.12245,16000000.0
2007-12-12 14:17:00,1.12219,1.12254,1.12168,1.12254,12200000.0
2007-12-12 14:18:00,1.1226,1.1226,1.12243,1.12244,6800000.0
2007-12-12 14:19:00,1.12239,1.12301,1.12224,1.12224,16000000.0
2007-12-12 14:20:00,1.12252,1.12286,1.12227,1.1228,19200000.0
2007-12-12 14:21:00,1.12259,1.12298,1.12246,1.12279,12000000.0
2007-12-12 14:22:00,1.12271,1.12271,1.12198,1.12229,18600000.0
2007-12-12 14:23:00,1.12236,1.12279,1.12228,1.1225,22800000.0
2007-12-12 14:24:00,1.1197,1.1202,1.1197,1.1202,17400000.0
2007-12-12 14:25:00,1.12227,1.12263,1.12201,1.12237,17400000.0
2007-12-12 14:26:00,1.12263,1.12281,1.12262,1.12277,7600000.0
2007-12-12 14:27:00,1.12323,1.12323,1.12244,1.12281,16200000.0
2007-12-12 14:28:00,1.12284,1.12307,1.12238,1.12238,17200000.0
2007-12-12 14:29:00,1.12275,1.12275,1.12231,1.12238,29200000.0
2007-12-12 14:30:00,1.12275,1.12311,1.1226,1.12296,13800000.0
2007-12-12 14:31:00,1.1226,1.12276,1.12252,1.12252,104200000.0
2007-12-12 14:32:00,1.1203,1.1205,1.1199,1.1199,16200000.0
2007-12-12 14:33:00,1.12268,1.12272,1.12231,1.12263,16200000.0
2007-12-12 14:34:00,1.1198,1.1198,1.1198,1.1198,9400000.0
2007-12-12 14:35:00,1.12,1.1203,1.1199,1.1201,9400000.0
2007-12-12 14:36:00,1.12275,1.12275,1.12257,1.12272,9400000.0
2007-12-12 14:37:00,1.12311,1.12311,1.12248,1.12265,19000000.0
2007-12-12 14:38:00,1.12268,1.12268,1.12224,1.12246,19200000.0
2007-12-12 14:39:00,1.12204,1.12212,1.12198,1.12209,21800000.0
2007-12-12 14:40:00,1.12216,1.12241,1.12197,1.12239,10800000.0
2007-12-12 14:41:00,1.12245,1.12252,1.12202,1.12217,32000000.0
2007-12-12 14:42:00,1.1205,1.1209,1.1203,1.1207,12400000.0
2007-12-12 14:43:00,1.12204,1.12204,1.12191,1.12194,12400000.0
2007-12-12 14:44:00,1.122,1.12263,1.12196,1.12211,20600000.0
2007-12-12 14:45:00,1.1223,1.1223,1.12175,1.12175,17600000.0
2007-12-12 14:46:00,1.1217,1.12211,1.12159,1.12174,15200000.0
2007-12-12 14:47:00,1.12189,1.12191,1.12179,1.12189,36400000.0
2007-12-12 14:48:00,1.1218,1.12203,1.1218,1.12203,11600000.0
2007-12-12 14:49:00,1.12199,1.12256,1.12195,1.12217,10200000.0
2007-12-12 14:50:00,1.1203,1.1203,1.1196,1.12,77200000.0
2007-12-12 14:51:00,1.12193,1.12241,1.12167,1.12167,77200000.0
2007-12-12 14:52:00,1.12,1.12,1.1198,1.1199,39600000.0
2007-12-12 14:53:00,1.12178,1.12187,1.12149,1.12149,39600000.0
2007-12-12 14:54:00,1.12147,1.12156,1.12104,1.12156,24200000.0
2007-12-12 14:55:00,1.12142,1.12142,1.12091,1.12107,11200000.0
2007-12-12 14:56:00,1.121,1.121,1.1205,1.1207,19400000.0
2007-12-12 14:57:00,1.12108,1.12124,1.12105,1.12114,19400000.0
2007-12-12 14:58:00,1.12103,1.1212,1.12073,1.12113,15200000.0
2007-12-12 14:59:00,1.12089,1.12095,1.12084,1.12095,14800000.0
2007-12-12 15:00:00,1.12109,1.12146,1.12109,1.12126,9800000.0
2007-12-12 15:01:00,1.1212,1.12152,1.12105,1.12105,12200000.0
2007-12-12 15:02:00,1.12155,1.1219,1.12155,1.12189,10200000.0
2007-12-12 15:03:00,1.12202,1.12215,1.12144,1.12196,10200000.0
2007-12-12 15:04:00,1.12193,1.12194,1.12165,1.12165,18400000.0
2007-12-12 15:05:00,1.12158,1.12166,1.12121,1.12121,17400000.0
2007-12-12 15:06:00,1.12148,1.12161,1.12123,1.12161,15600000.0
2007-12-12 15:07:00,1.12124,1.1215,1.12123,1.12133,16400000.0
2007-12-12 15:08:00,1.121,1.12161,1.12097,1.12129,29000000.0
2007-12-12 15:09:00,1.1219,1.1219,1.12134,1.12185,10000000.0
2007-12-12 15:10:00,1.12155,1.12162,1.12136,1.12146,22400000.0
2007-12-12 15:11:00,1.12124,1.12149,1.12087,1.12149,26400000.0
2007-12-12 15:12:00,1.12146,1.12146,1.12068,1.12072,18400000.0
2007-12-12 15:13:00,1.12075,1.12075,1.12038,1.12062,10800000.0
2007-12-12 15:14:00,1.12055,1.12055,1.12036,1.12036,9800000.0
2007-12-12 15:15:00,1.12035,1.12038,1.12001,1.12021,7400000.0
2007-12-12 15:16:00,1.11996,1.12028,1.11996,1.12004,11200000.0
2007-12-12 15:17:00,1.12019,1.12037,1.11995,1.12037,15600000.0
2007-12-12 15:18:00,1.12025,1.12027,1.11973,1.12023,11600000.0
2007-12-12 15:19:00,1.12014,1.1203,1.11977,1.1203,15400000.0
2007-12-12 15:20:00,1.12027,1.12027,1.11966,1.11977,15000000.0
2007-12-12 15:21:00,1.12028,1.12028,1.11934,1.11987,28200000.0
2007-12-12 15:22:00,1.11981,1.11982,1.11965,1.11972,13200000.0
2007-12-12 15:23:00,1.11972,1.11987,1.11955,1.11955,28200000.0
2007-12-12 15:24:00,1.11967,1.1202,1.11967,1.1202,5800000.0
2007-12-12 15:25:00,1.12012,1.12018,1.12003,1.12015,17000000.0
2007-12-12 15:26:00,1.12006,1.12018,1.11991,1.12011,10000000.0
2007-12-12 15:27:00,1.11957,1.11989,1.11925,1.11989,108600000.0
2007-12-12 15:28:00,1.11963,1.11963,1.11921,1.11921,13800000.0
2007-12-12 15:29:00,1.11918,1.11942,1.11897,1.11903,25600000.0
2007-12-12 15:30:00,1.11888,1.11938,1.11886,1.11924,28800000.0
2007-12-12 15:31:00,1.11922,1.11971,1.11922,1.11969,30000000.0
2007-12-12 15:32:00,1.12002,1.12014,1.11971,1.12014,15000000.0
2007-12-12 15:33:00,1.11947,1.1198,1.11944,1.1198,15200000.0
2007-12-12 15:34:00,1.1219,1.1225,1.1216,1.122,19200000.0
2007-12-12 15:35:00,1.11964,1.11979,1.11947,1.11975,19200000.0
2007-12-12 15:36:00,1.11956,1.1202,1.11956,1.11991,21600000.0
2007-12-12 15:37:00,1.12017,1.12017,1.11985,1.12,28000000.0
2007-12-12 15:38:00,1.11977,1.12023,1.11933,1.12023,14200000.0
2007-12-12 15:39:00,1.12019,1.12019,1.11973,1.11973,13600000.0
2007-12-12 15:40:00,1.11992,1.12028,1.11992,1.12019,17800000.0
2007-12-12 15:41:00,1.12028,1.12028,1.12,1.12018,8600000.0
2007-12-12 15:42:00,1.12047,1.12068,1.12033,1.12034,12200000.0
2007-12-12 15:43:00,1.11995,1.12041,1.11982,1.11982,13600000.0
2007-12-12 15:44:00,1.11999,1.12087,1.11999,1.12026,20400000.0
2007-12-12 15:45:00,1.12021,1.12051,1.11988,1.12003,9600000.0
2007-12-12 15:46:00,1.12,1.12014,1.11945,1.11945,11000000.0
2007-12-12 15:47:00,1.11926,1.11926,1.11847,1.11902,18000000.0
2007-12-12 15:48:00,1.11883,1.11957,1.11883,1.11956,19200000.0
2007-12-12 15:49:00,1.1201,1.12043,1.11976,1.11976,14200000.0
2007-12-12 15:50:00,1.1198,1.12004,1.11973,1.11975,24400000.0
2007-12-12 15:51:00,1.11971,1.12014,1.11971,1.11999,23000000.0
2007-12-12 15:52:00,1.11943,1.12001,1.11943,1.12001,10000000.0
2007-12-12 15:53:00,1.11981,1.12042,1.11981,1.12016,12400000.0
2007-12-12 15:54:00,1.12049,1.12078,1.12023,1.12071,21600000.0
2007-12-12 15:55:00,1.12067,1.12107,1.12032,1.12053,20200000.0
2007-12-12 15:56:00,1.12069,1.12087,1.12026,1.12043,22200000.0
2007-12-12 15:57:00,1.12052,1.12055,1.12012,1.12055,9200000.0
2007-12-12 15:58:00,1.1206,1.1206,1.12008,1.12035,22400000.0
2007-12-12 15:59:00,1.12046,1.12112,1.12038,1.12084,21800000.0
2007-12-12 16:00:00,1.12046,1.12058,1.11938,1.11961,24200000.0
2007-12-12 16:01:00,1.11986,1.12071,1.11986,1.12071,14400000.0
2007-12-12 16:02:00,1.12068,1.12205,1.12055,1.12205,26600000.0
2007-12-12 16:03:00,1.12238,1.1226,1.12194,1.12257,18000000.0
2007-12-12 16:04:00,1.12265,1.12401,1.12265,1.12401,18400000.0
2007-12-12 16:05:00,1.12352,1.12367,1.12291,1.12367,16400000.0
2007-12-12 16:06:00,1.12351,1.12372,1.12342,1.1235,28000000.0
2007-12-12 16:07:00,1.12395,1.1241,1.1237,1.12397,15400000.0
2007-12-12 16:08:00,1.12432,1.12432,1.12293,1.12293,15400000.0
2007-12-12 16:09:00,1.12291,1.12334,1.12286,1.12329,14400000.0
2007-12-12 16:10:00,1.12339,1.12339,1.12278,1.1229,32600000.0
2007-12-12 16:11:00,1.12315,1.1237,1.12298,1.12298,21600000.0
2007-12-12 16:12:00,1.12274,1.12287,1.12231,1.12287,11600000.0
2007-12-12 16:13:00,1.12203,1.12299,1.12203,1.12255,21000000.0
2007-12-12 16:14:00,1.12247,1.12247,1.1218,1.12213,11800000.0
2007-12-12 16:15:00,1.12182,1.12218,1.12174,1.1218,11800000.0
2007-12-12 16:16:00,1.12195,1.12272,1.12181,1.12208,11400000.0
2007-12-12 16:17:00,1.12214,1.12214,1.1216,1.12178,13200000.0
2007-12-12 16:18:00,1.12153,1.1221,1.12126,1.1221,18200000.0
2007-12-12 16:19:00,1.12141,1.12183,1.12141,1.12166,10800000.0
2007-12-12 16:20:00,1.12164,1.12164,1.12113,1.12135,8200000.0
2007-12-12 16:21:00,1.12157,1.12157,1.12062,1.12082,20200000.0
2007-12-12 16:22:00,1.12091,1.12101,1.12073,1.12073,11000000.0
2007-12-12 16:23:00,1.12053,1.1207,1.12031,1.12059,17000000.0
2007-12-12 16:24:00,1.12019,1.12124,1.12019,1.12124,21800000.0
2007-12-12 16:25:00,1.12084,1.12131,1.12084,1.12084,20200000.0
2007-12-12 16:26:00,1.12135,1.12161,1.12127,1.12132,23600000.0
2007-12-12 16:27:00,1.1214,1.12187,1.1214,1.12187,15400000.0
2007-12-12 16:28:00,1.12164,1.12167,1.12127,1.12127,11400000.0
2007-12-12 16:29:00,1.12091,1.12158,1.12091,1.12149,10000000.0
2007-12-12 16:30:00,1.1217,1.12203,1.1215,1.12203,13800000.0
2007-12-12 16:31:00,1.12117,1.12171,1.12117,1.1213,13000000.0
2007-12-12 16:32:00,1.12165,1.12186,1.12165,1.12186,18000000.0
2007-12-12 16:33:00,1.12136,1.12163,1.12136,1.12163,16400000.0
2007-12-12 16:34:00,1.12206,1.1222,1.12156,1.122,15800000.0
2007-12-12 16:35:00,1.12203,1.12209,1.12189,1.12189,18200000.0
2007-12-12 16:36:00,1.12179,1.12179,1.12142,1.12177,11800000.0
2007-12-12 16:37:00,1.121,1.1218,1.12094,1.12169,10400000.0
2007-12-12 16:38:00,1.12188,1.12224,1.1217,1.1217,19000000.0
2007-12-12 16:39:00,1.12133,1.12149,1.12133,1.12137,13000000.0
2007-12-12 16:40:00,1.12177,1.12177,1.12075,1.12116,12600000.0
2007-12-12 16:41:00,1.12104,1.12104,1.1207,1.12071,10600000.0
2007-12-12 16:42:00,1.12054,1.12067,1.12018,1.12043,25200000.0
2007-12-12 16:43:00,1.12055,1.12087,1.12055,1.12055,15000000.0
2007-12-12 16:44:00,1.12077,1.12131,1.12077,1.12094,20800000.0
2007-12-12 16:45:00,1.12085,1.12131,1.12085,1.12102,16800000.0
2007-12-12 16:46:00,1.12093,1.12142,1.12078,1.12087,17400000.0
2007-12-12 16:47:00,1.12077,1.12108,1.12077,1.1208,22600000.0
2007-12-12 16:48:00,1.12052,1.12104,1.12031,1.12031,18000000.0
2007-12-12 16:49:00,1.12072,1.12121,1.12061,1.12072,25200000.0
2007-12-12 16:50:00,1.12067,1.12098,1.12051,1.12051,19200000.0
2007-12-12 16:51:00,1.12045,1.12066,1.12037,1.12037,15400000.0
2007-12-12 16:52:00,1.12047,1.12081,1.11982,1.1208,8800000.0
2007-12-12 16:53:00,1.12047,1.12108,1.12047,1.12098,26600000.0
2007-12-12 16:54:00,1.12076,1.12102,1.12068,1.12098,22800000.0
2007-12-12 16:55:00,1.12085,1.12092,1.12016,1.12016,19600000.0
2007-12-12 16:56:00,1.12032,1.12061,1.12007,1.12044,14400000.0
2007-12-12 16:57:00,1.12038,1.12069,1.12007,1.12054,13200000.0
2007-12-12 16:58:00,1.12031,1.12051,1.12004,1.12009,8600000.0
2007-12-12 16:59:00,1.12035,1.12038,1.12002,1.12027,18200000.0
2007-12-12 17:00:00,1.11976,1.12028,1.11963,1.11975,19400000.0
2007-12-12 17:01:00,1.12003,1.12037,1.11962,1.12025,16400000.0
2007-12-12 17:02:00,1.12004,1.12039,1.11997,1.12009,19200000.0
2007-12-12 17:03:00,1.12046,1.12074,1.12027,1.1204,20200000.0
2007-12-12 17:04:00,1.12042,1.12078,1.12034,1.12042,12800000.0
2007-12-12 17:05:00,1.1207,1.12107,1.12043,1.12072,17200000.0
2007-12-12 17:06:00,1.12075,1.12096,1.12045,1.12061,20400000.0
2007-12-12 17:07:00,1.1212,1.1215,1.1211,1.1215,14400000.0
2007-12-12 17:08:00,1.12052,1.12087,1.12046,1.12087,14400000.0
2007-12-12 17:09:00,1.12058,1.12058,1.12015,1.12058,13600000.0
2007-12-12 17:10:00,1.12063,1.12095,1.12033,1.12034,18400000.0
2007-12-12 17:11:00,1.12108,1.12173,1.1207,1.12173,18600000.0
2007-12-12 17:12:00,1.12079,1.12123,1.12058,1.12099,22200000.0
2007-12-12 17:13:00,1.12093,1.12093,1.12031,1.12031,14200000.0
2007-12-12 17:14:00,1.12035,1.12054,1.12001,1.12001,12800000.0
2007-12-12 17:15:00,1.12004,1.1201,1.11989,1.1201,20400000.0
2007-12-12 17:16:00,1.12012,1.12031,1.12004,1.12016,19200000.0
2007-12-12 17:17:00,1.1204,1.12073,1.12018,1.12031,13000000.0
2007-12-12 17:18:00,1.12004,1.12051,1.11965,1.11965,21400000.0
2007-12-12 17:19:00,1.1197,1.12036,1.11963,1.12021,30800000.0
2007-12-12 17:20:00,1.12031,1.12065,1.12002,1.12002,10800000.0
2007-12-12 17:21:00,1.12039,1.12063,1.12014,1.12041,18400000.0
2007-12-12 17:22:00,1.12026,1.12045,1.12011,1.12023,20200000.0
2007-12-12 17:23:00,1.1203,1.12079,1.12024,1.12063,14000000.0
2007-12-12 17:24:00,1.12085,1.12104,1.12065,1.12091,16400000.0
2007-12-12 17:25:00,1.12092,1.12092,1.12019,1.12019,11200000.0
2007-12-12 17:26:00,1.12024,1.12048,1.11993,1.11993,15800000.0
2007-12-12 17:27:00,1.12001,1.12056,1.12001,1.12046,13400000.0
2007-12-12 17:28:00,1.12059,1.12071,1.12035,1.12035,16400000.0
2007-12-12 17:29:00,1.12028,1.12075,1.12028,1.12075,14400000.0
2007-12-12 17:30:00,1.12103,1.12168,1.12097,1.12108,10800000.0
2007-12-12 17:31:00,1.12089,1.12146,1.12088,1.1211,30000000.0
2007-12-12 17:32:00,1.1212,1.12156,1.1207,1.12143,20800000.0
2007-12-12 17:33:00,1.12096,1.12133,1.12089,1.12133,14400000.0
2007-12-12 17:34:00,1.121,1.12144,1.12084,1.12124,14400000.0
2007-12-12 17:35:00,1.12113,1.12126,1.1209,1.121,25200000.0
2007-12-12 17:36:00,1.12122,1.1214,1.12076,1.12076,18000000.0
2007-12-12 17:37:00,1.12076,1.12102,1.12057,1.12071,17600000.0
2007-12-12 17:38:00,1.12117,1.1216,1.1208,1.1208,24200000.0
2007-12-12 17:39:00,1.12129,1.12159,1.12102,1.12133,12200000.0
2007-12-12 17:40:00,1.12129,1.12167,1.12129,1.12142,15200000.0
2007-12-12 17:41:00,1.12132,1.1216,1.12105,1.12152,15800000.0
2007-12-12 17:42:00,1.12122,1.12181,1.12122,1.12139,11600000.0
2007-12-12 17:43:00,1.12141,1.12174,1.12136,1.12164,29600000.0
2007-12-12 17:44:00,1.12163,1.12163,1.1209,1.1213,11400000.0
2007-12-12 17:45:00,1.12147,1.12162,1.12066,1.12115,26200000.0
2007-12-12 17:46:00,1.12138,1.12166,1.12133,1.12137,10000000.0
2007-12-12 17:47:00,1.12073,1.12115,1.12073,1.12094,15600000.0
2007-12-12 17:48:00,1.12101,1.12105,1.1208,1.1208,17600000.0
2007-12-12 17:49:00,1.12073,1.1213,1.12073,1.12088,8800000.0
2007-12-12 17:50:00,1.12103,1.12128,1.12093,1.12093,11800000.0
2007-12-12 17:51:00,1.12127,1.12165,1.12127,1.12133,13400000.0
2007-12-12 17:52:00,1.12135,1.1219,1.12133,1.12157,31800000.0
2007-12-12 17:53:00,1.12156,1.1222,1.12146,1.12176,16400000.0
2007-12-12 17:54:00,1.12105,1.12127,1.12093,1.12127,16600000.0
2007-12-12 17:55:00,1.12137,1.12201,1.12137,1.12155,14800000.0
2007-12-12 17:56:00,1.12124,1.12148,1.12115,1.12115,7200000.0
2007-12-12 17:57:00,1.12156,1.12156,1.12054,1.12132,16800000.0
2007-12-12 17:58:00,1.12092,1.12106,1.12064,1.12095,14800000.0
2007-12-12 17:59:00,1.12085,1.12105,1.12072,1.12105,23400000.0
2007-12-12 18:00:00,1.1209,1.12106,1.12065,1.12106,19600000.0
2007-12-12 18:01:00,1.12099,1.12129,1.12074,1.12128,14600000.0
2007-12-12 18:02:00,1.12109,1.12137,1.12055,1.12074,20600000.0
2007-12-12 18:03:00,1.12035,1.12101,1.12035,1.12101,20000000.0
2007-12-12 18:04:00,1.12085,1.12139,1.12085,1.12093,39600000.0
2007-12-12 18:05:00,1.12138,1.1216,1.12105,1.12105,13800000.0
2007-12-12 18:06:00,1.12161,1.12161,1.12078,1.12135,18800000.0
2007-12-12 18:07:00,1.12125,1.12125,1.12073,1.12116,18600000.0
2007-12-12 18:08:00,1.12111,1.12131,1.12097,1.12103,14400000.0
2007-12-12 18:09:00,1.12102,1.12134,1.12089,1.12089,20200000.0
2007-12-12 18:10:00,1.12118,1.12161,1.12093,1.12093,11200000.0
2007-12-12 18:11:00,1.12085,1.12129,1.12085,1.12129,13200000.0
2007-12-12 18:12:00,1.12149,1.12155,1.121,1.12115,20800000.0
2007-12-12 18:13:00,1.12119,1.12127,1.12075,1.12111,26600000.0
2007-12-12 18:14:00,1.12122,1.1216,1.12099,1.12105,18400000.0
2007-12-12 18:15:00,1.12173,1.12173,1.1211,1.12121,21800000.0
2007-12-12 18:16:00,1.12146,1.12146,1.12108,1.12114,22800000.0
2007-12-12 18:17:00,1.12147,1.12188,1.12113,1.12113,15600000.0
2007-12-12 18:18:00,1.1215,1.12229,1.1215,1.12169,13800000.0
2007-12-12 18:19:00,1.12213,1.12243,1.12187,1.12187,16400000.0
2007-12-12 18:20:00,1.12177,1.12258,1.12177,1.12258,9400000.0
2007-12-12 18:21:00,1.12269,1.12269,1.12224,1.12233,19000000.0
2007-12-12 18:22:00,1.12231,1.12241,1.1223,1.12234,12400000.0
2007-12-12 18:23:00,1.12233,1.12305,1.12233,1.12273,23000000.0
2007-12-12 18:24:00,1.12274,1.12304,1.12274,1.1228,27000000.0
2007-12-12 18:25:00,1.12294,1.12322,1.12253,1.123,15600000.0
2007-12-12 18:26:00,1.12181,1.12208,1.12181,1.12189,7800000.0
2007-12-12 18:27:00,1.12195,1.12226,1.12195,1.1222,11200000.0
2007-12-12 18:28:00,1.12282,1.12282,1.12182,1.12182,14400000.0
2007-12-12 18:29:00,1.12226,1.12226,1.1218,1.12185,7400000.0
2007-12-12 18:30:00,1.12177,1.12194,1.12165,1.12173,19400000.0
2007-12-12 18:31:00,1.12196,1.12197,1.12151,1.12162,16400000.0
2007-12-12 18:32:00,1.1216,1.12179,1.1216,1.12162,17800000.0
2007-12-12 18:33:00,1.12172,1.12195,1.12171,1.1219,8800000.0
2007-12-12 18:34:00,1.12181,1.12182,1.12161,1.12161,23800000.0
2007-12-12 18:35:00,1.12121,1.12121,1.12095,1.12095,8200000.0
2007-12-12 18:36:00,1.12058,1.12071,1.12036,1.12043,25400000.0
2007-12-12 18:37:00,1.11997,1.12041,1.11993,1.12025,13800000.0
2007-12-12 18:38:00,1.12031,1.12129,1.12001,1.12129,13000000.0
2007-12-12 18:39:00,1.12117,1.12144,1.1208,1.121,12800000.0
2007-12-12 18:40:00,1.1206,1.12086,1.12041,1.12072,20200000.0
2007-12-12 18:41:00,1.12058,1.12086,1.12051,1.12066,18800000.0
2007-12-12 18:42:00,1.12103,1.12121,1.12075,1.12089,15800000.0
2007-12-12 18:43:00,1.12113,1.12113,1.1207,1.1207,17800000.0
2007-12-12 18:44:00,1.12079,1.12091,1.12067,1.12082,13400000.0
2007-12-12 18:45:00,1.12101,1.12101,1.12073,1.12085,15600000.0
2007-12-12 18:46:00,1.12068,1.12068,1.12041,1.12041,22200000.0
2007-12-12 18:47:00,1.12039,1.12054,1.12025,1.12051,10200000.0
2007-12-12 18:48:00,1.12061,1.12107,1.12061,1.121,24600000.0
2007-12-12 18:49:00,1.12077,1.121,1.12063,1.121,14200000.0
2007-12-12 18:50:00,1.12108,1.12124,1.12086,1.12089,13400000.0
2007-12-12 18:51:00,1.12068,1.12118,1.12059,1.12073,23000000.0
2007-12-12 18:52:00,1.12035,1.12073,1.12035,1.12056,24400000.0
2007-12-12 18:53:00,1.12082,1.12082,1.12058,1.12081,12400000.0
2007-12-12 18:54:00,1.12053,1.12097,1.12036,1.12055,20400000.0
2007-12-12 18:55:00,1.12076,1.12101,1.12053,1.12075,22800000.0
2007-12-12 18:56:00,1.12069,1.12086,1.12069,1.12076,7800000.0
2007-12-12 18:57:00,1.12138,1.12138,1.12103,1.12118,14000000.0
2007-12-12 18:58:00,1.12102,1.12109,1.12069,1.12071,11000000.0
2007-12-12 18:59:00,1.12104,1.12104,1.12073,1.12089,8200000.0
2007-12-12 19:00:00,1.12069,1.121,1.12069,1.1208,20000000.0
2007-12-12 19:01:00,1.12025,1.12118,1.12025,1.12063,18600000.0
2007-12-12 19:02:00,1.12103,1.12103,1.12038,1.12038,22800000.0
2007-12-12 19:03:00,1.12049,1.12082,1.12019,1.12019,19400000.0
2007-12-12 19:04:00,1.12032,1.12066,1.12025,1.12066,16000000.0
2007-12-12 19:05:00,1.12067,1.12067,1.12025,1.12025,5600000.0
2007-12-12 19:06:00,1.12031,1.12082,1.12026,1.12078,10000000.0
2007-12-12 19:07:00,1.1212,1.12146,1.12067,1.12079,9600000.0
2007-12-12 19:08:00,1.12073,1.12099,1.12048,1.12063,13200000.0
2007-12-12 19:09:00,1.12039,1.1204,1.12,1.1204,12600000.0
2007-12-12 19:10:00,1.12031,1.12067,1.12025,1.12067,10200000.0
2007-12-12 19:11:00,1.12066,1.12066,1.12012,1.1202,21400000.0
2007-12-12 19:12:00,1.12008,1.12056,1.11997,1.12011,25400000.0
2007-12-12 19:13:00,1.12004,1.12038,1.12004,1.12018,9600000.0
2007-12-12 19:14:00,1.12026,1.1204,1.11989,1.12027,16400000.0
2007-12-12 19:15:00,1.1201,1.12021,1.11998,1.12021,9600000.0
2007-12-12 19:16:00,1.12053,1.12111,1.12047,1.12056,14600000.0
2007-12-12 19:17:00,1.12037,1.12061,1.12009,1.1202,10200000.0
2007-12-12 19:18:00,1.12018,1.12071,1.12018,1.12053,16800000.0
2007-12-12 19:19:00,1.12065,1.12065,1.11995,1.11995,7000000.0
2007-12-12 19:20:00,1.11955,1.12014,1.11955,1.11985,9200000.0
2007-12-12 19:21:00,1.11963,1.12036,1.11963,1.12036,7400000.0
2007-12-12 19:22:00,1.11979,1.12017,1.11968,1.12017,10000000.0
2007-12-12 19:23:00,1.12021,1.12021,1.11976,1.11983,16600000.0
2007-12-12 19:24:00,1.1194,1.1194,1.1189,1.1189,26200000.0
2007-12-12 19:25:00,1.11977,1.12017,1.11962,1.11974,26200000.0
2007-12-12 19:26:00,1.11991,1.1203,1.11987,1.11999,18600000.0
2007-12-12 19:27:00,1.12038,1.12038,1.12005,1.12005,4200000.0
2007-12-12 19:28:00,1.11988,1.11993,1.11988,1.11993,6800000.0
2007-12-12 19:29:00,1.11988,1.12037,1.11971,1.12037,19600000.0
2007-12-12 19:30:00,1.12035,1.12045,1.12013,1.12045,15400000.0
2007-12-12 19:31:00,1.12022,1.1203,1.12009,1.12009,7400000.0
2007-12-12 19:32:00,1.12024,1.12024,1.1199,1.11993,24400000.0
2007-12-12 19:33:00,1.11944,1.1195,1.1191,1.11949,8200000.0
2007-12-12 19:34:00,1.11874,1.11874,1.11858,1.11858,6800000.0
2007-12-12 19:35:00,1.11881,1.11929,1.11876,1.11876,10600000.0
2007-12-12 19:36:00,1.11901,1.11901,1.11867,1.1188,19600000.0
2007-12-12 19:37:00,1.11904,1.11957,1.11896,1.11957,9200000.0
2007-12-12 19:38:00,1.11875,1.11875,1.11846,1.11846,28000000.0
2007-12-12 19:39:00,1.11847,1.11873,1.11821,1.11873,27000000.0
2007-12-12 19:40:00,1.11859,1.11859,1.11818,1.11818,7200000.0
2007-12-12 19:41:00,1.11794,1.11803,1.11758,1.11758,16000000.0
2007-12-12 19:42:00,1.11749,1.11815,1.11743,1.11815,23200000.0
2007-12-12 19:43:00,1.11763,1.11795,1.11714,1.11729,13800000.0
2007-12-12 19:44:00,1.11746,1.11758,1.11744,1.11756,9400000.0
2007-12-12 19:45:00,1.11765,1.11786,1.11736,1.11755,6800000.0
2007-12-12 19:46:00,1.11776,1.11776,1.11718,1.11718,15400000.0
2007-12-12 19:47:00,1.11782,1.11782,1.11674,1.11686,26800000.0
2007-12-12 19:48:00,1.11704,1.11744,1.11704,1.11714,18400000.0
2007-12-12 19:49:00,1.11669,1.11722,1.11649,1.11722,7200000.0
2007-12-12 19:50:00,1.11687,1.1169,1.11655,1.11664,18200000.0
2007-12-12 19:51:00,1.11638,1.11692,1.11638,1.11648,14600000.0
2007-12-12 19:52:00,1.11674,1.11711,1.11664,1.11711,15000000.0
2007-12-12 19:53:00,1.11679,1.11714,1.11649,1.11682,29000000.0
2007-12-12 19:54:00,1.11671,1.11707,1.11666,1.11673,9400000.0
2007-12-12 19:55:00,1.11725,1.11753,1.11701,1.11753,9200000.0
2007-12-12 19:56:00,1.11719,1.11759,1.11719,1.11721,7600000.0
2007-12-12 19:57:00,1.11724,1.11768,1.11724,1.11768,22600000.0
2007-12-12 19:58:00,1.11783,1.11794,1.11769,1.11769,14000000.0
2007-12-12 19:59:00,1.11748,1.11764,1.11724,1.11764,11800000.0
2007-12-12 20:00:00,1.11793,1.11826,1.11763,1.11826,20400000.0
2007-12-12 20:01:00,1.1176,1.11798,1.1176,1.11784,24400000.0
2007-12-12 20:02:00,1.11807,1.11835,1.11773,1.11773,19600000.0
2007-12-12 20:03:00,1.11777,1.11777,1.11732,1.11742,17000000.0
2007-12-12 20:04:00,1.11763,1.11763,1.11743,1.11749,14000000.0
2007-12-12 20:05:00,1.11776,1.11795,1.11762,1.11762,12600000.0
2007-12-12 20:06:00,1.11761,1.11767,1.11761,1.11767,2000000.0
2007-12-12 20:07:00,1.11755,1.11785,1.11755,1.11769,4200000.0
2007-12-12 20:08:00,1.1176,1.11762,1.11737,1.11762,12000000.0
2007-12-12 20:09:00,1.11775,1.11811,1.11775,1.11776,18600000.0
2007-12-12 20:10:00,1.11809,1.11875,1.11809,1.11836,11400000.0
2007-12-12 20:11:00,1.11807,1.11857,1.11807,1.11857,9000000.0
2007-12-12 20:12:00,1.11891,1.1192,1.1186,1.119,13400000.0
2007-12-12 20:13:00,1.11914,1.11938,1.11878,1.11885,13400000.0
2007-12-12 20:14:00,1.11848,1.11888,1.11825,1.11829,12000000.0
2007-12-12 20:15:00,1.11848,1.11874,1.11843,1.11852,36400000.0
2007-12-12 20:16:00,1.11875,1.11907,1.11861,1.11896,14800000.0
2007-12-12 20:17:00,1.11895,1.11896,1.11863,1.11867,11800000.0
2007-12-12 20:18:00,1.11901,1.11932,1.11886,1.1189,15800000.0
2007-12-12 20:19:00,1.11879,1.11926,1.11847,1.11847,13600000.0
2007-12-12 20:20:00,1.11881,1.1193,1.11881,1.11882,18800000.0
2007-12-12 20:21:00,1.1186,1.11891,1.11849,1.11869,8200000.0
2007-12-12 20:22:00,1.11903,1.11917,1.11872,1.11917,13600000.0
2007-12-12 20:23:00,1.11866,1.11902,1.11866,1.11871,21800000.0
2007-12-12 20:24:00,1.11908,1.11908,1.11814,1.11877,19000000.0
2007-12-12 20:25:00,1.11844,1.11875,1.11844,1.11846,16200000.0
2007-12-12 20:26:00,1.11835,1.11835,1.11771,1.11794,19000000.0
2007-12-12 20:27:00,1.11833,1.11833,1.11757,1.11796,4600000.0
2007-12-12 20:28:00,1.11752,1.1178,1.11752,1.1177,6800000.0
2007-12-12 20:29:00,1.1183,1.1183,1.11786,1.11803,26000000.0
2007-12-12 20:30:00,1.1177,1.11828,1.1177,1.11808,8400000.0
2007-12-12 20:31:00,1.11801,1.11866,1.11753,1.11851,18800000.0
2007-12-12 20:32:00,1.11848,1.1188,1.11826,1.1185,13400000.0
2007-12-12 20:33:00,1.11817,1.1188,1.11817,1.1188,6800000.0
2007-12-12 20:34:00,1.11945,1.11945,1.11904,1.11908,22000000.0
2007-12-12 20:35:00,1.11897,1.11945,1.11897,1.11945,10800000.0
2007-12-12 20:36:00,1.11936,1.11978,1.11894,1.11902,10200000.0
2007-12-12 20:37:00,1.11936,1.11949,1.11928,1.11928,6200000.0
2007-12-12 20:38:00,1.11914,1.11954,1.11914,1.11919,7600000.0
2007-12-12 20:39:00,1.11916,1.11922,1.11888,1.11888,15600000.0
2007-12-12 20:40:00,1.11869,1.11897,1.11851,1.11869,21000000.0
2007-12-12 20:41:00,1.11871,1.11902,1.11844,1.11844,13600000.0
2007-12-12 20:42:00,1.11907,1.11913,1.11875,1.11913,15000000.0
2007-12-12 20:43:00,1.11893,1.11926,1.11855,1.11926,11600000.0
2007-12-12 20:44:00,1.11876,1.11876,1.11822,1.11842,8000000.0
2007-12-12 20:45:00,1.11849,1.11864,1.11831,1.11847,11800000.0
2007-12-12 20:46:00,1.11838,1.11889,1.11838,1.11889,11800000.0
2007-12-12 20:47:00,1.11908,1.11908,1.11891,1.11891,4000000.0
2007-12-12 20:48:00,1.11926,1.11926,1.11853,1.1187,10400000.0
2007-12-12 20:49:00,1.11884,1.11916,1.11884,1.11903,6800000.0
2007-12-12 20:50:00,1.11943,1.11943,1.11867,1.11931,17600000.0
2007-12-12 20:51:00,1.11886,1.11886,1.11804,1.11804,20600000.0
2007-12-12 20:52:00,1.1177,1.1177,1.1175,1.1176,9800000.0
2007-12-12 20:53:00,1.11815,1.11878,1.11815,1.11855,9800000.0
2007-12-12 20:54:00,1.11816,1.11844,1.11807,1.11809,22600000.0
2007-12-12 20:55:00,1.11827,1.11872,1.11809,1.11833,16200000.0
2007-12-12 20:56:00,1.11836,1.11843,1.11782,1.11782,22400000.0
2007-12-12 20:57:00,1.11846,1.11846,1.11819,1.11827,4800000.0
2007-12-12 20:58:00,1.11852,1.11879,1.11827,1.11862,12600000.0
2007-12-12 20:59:00,1.1187,1.11901,1.11865,1.11901,14600000.0
2007-12-12 21:00:00,1.11883,1.11885,1.11842,1.11885,4200000.0
2007-12-12 21:01:00,1.1188,1.11883,1.1187,1.11877,16400000.0
2007-12-12 21:02:00,1.11913,1.11913,1.11879,1.11879,11400000.0
2007-12-12 21:03:00,1.11959,1.11966,1.11932,1.11932,8000000.0
2007-12-12 21:04:00,1.11886,1.11902,1.11864,1.11889,9000000.0
2007-12-12 21:05:00,1.11921,1.11921,1.11846,1.11903,21600000.0
2007-12-12 21:06:00,1.11912,1.11919,1.11884,1.11919,19400000.0
2007-12-12 21:07:00,1.11877,1.11905,1.11836,1.11905,7400000.0
2007-12-12 21:08:00,1.11911,1.11911,1.11858,1.11867,9200000.0
2007-12-12 21:09:00,1.11902,1.11922,1.11876,1.11876,11400000.0
2007-12-12 21:10:00,1.11897,1.11926,1.11864,1.11899,21400000.0
2007-12-12 21:11:00,1.11881,1.11919,1.1187,1.11919,23200000.0
2007-12-12 21:12:00,1.11942,1.11959,1.11919,1.11919,22600000.0
2007-12-12 21:13:00,1.11948,1.11965,1.11948,1.11965,4800000.0
2007-12-12 21:14:00,1.11948,1.11948,1.11925,1.11934,15200000.0
2007-12-12 21:15:00,1.11931,1.11939,1.11896,1.11934,16400000.0
2007-12-12 21:16:00,1.11883,1.11902,1.11866,1.11866,14000000.0
2007-12-12 21:17:00,1.11876,1.11897,1.11876,1.11877,14000000.0
2007-12-12 21:18:00,1.11913,1.11948,1.11907,1.11917,12600000.0
2007-12-12 21:19:00,1.11846,1.11876,1.11832,1.11863,11200000.0
2007-12-12 21:20:00,1.11849,1.11872,1.11806,1.11806,11400000.0
2007-12-12 21:21:00,1.11832,1.11861,1.11832,1.11838,12600000.0
2007-12-12 21:22:00,1.11879,1.11879,1.11856,1.11859,10200000.0
2007-12-12 21:23:00,1.11898,1.11898,1.11823,1.11881,13200000.0
2007-12-12 21:24:00,1.11862,1.11865,1.11817,1.11818,26800000.0
2007-12-12 21:25:00,1.11818,1.11821,1.118,1.11816,16600000.0
2007-12-12 21:26:00,1.11799,1.11838,1.11789,1.11813,17800000.0
2007-12-12 21:27:00,1.11839,1.11852,1.11819,1.11826,13000000.0
2007-12-12 21:28:00,1.11848,1.11848,1.11801,1.11801,16800000.0
2007-12-12 21:29:00,1.11815,1.11849,1.11808,1.11834,13000000.0
2007-12-12 21:30:00,1.11844,1.11844,1.11782,1.11782,5800000.0
2007-12-12 21:31:00,1.11791,1.11791,1.11769,1.1178,7200000.0
2007-12-12 21:32:00,1.1178,1.11791,1.11736,1.11756,11200000.0
2007-12-12 21:33:00,1.1174,1.11747,1.11692,1.11692,17000000.0
2007-12-12 21:34:00,1.11654,1.11732,1.11654,1.11732,8000000.0
2007-12-12 21:35:00,1.11717,1.11718,1.11714,1.11718,3600000.0
2007-12-12 21:36:00,1.1159,1.1162,1.1157,1.1158,6200000.0
2007-12-12 21:37:00,1.11732,1.11749,1.11706,1.11723,6200000.0
2007-12-12 21:38:00,1.11718,1.11745,1.11698,1.11745,13800000.0
2007-12-12 21:39:00,1.11787,1.11792,1.11767,1.11772,11800000.0
2007-12-12 21:40:00,1.11732,1.11773,1.11732,1.11773,2000000.0
2007-12-12 21:41:00,1.11732,1.1177,1.11725,1.11734,11000000.0
2007-12-12 21:42:00,1.11745,1.11745,1.11739,1.11743,4200000.0
2007-12-12 21:43:00,1.11727,1.1179,1.11727,1.11789,22200000.0
2007-12-12 21:44:00,1.11808,1.11808,1.1178,1.11788,22400000.0
2007-12-12 21:45:00,1.11799,1.11819,1.11768,1.11768,16600000.0
2007-12-12 21:46:00,1.11711,1.11739,1.11711,1.11718,8400000.0
2007-12-12 21:47:00,1.1168,1.11692,1.11665,1.11692,16200000.0
2007-12-12 21:48:00,1.11738,1.11755,1.11722,1.11755,24400000.0
2007-12-12 21:49:00,1.11771,1.11771,1.11709,1.11746,14200000.0
2007-12-12 21:50:00,1.11739,1.11739,1.11728,1.11728,4000000.0
2007-12-12 21:51:00,1.11738,1.11776,1.11719,1.11731,9800000.0
2007-12-12 21:52:00,1.11718,1.11727,1.11709,1.11709,9800000.0
2007-12-12 21:53:00,1.11754,1.11794,1.11725,1.11725,17800000.0
2007-12-12 21:54:00,1.11719,1.11743,1.11719,1.11734,10000000.0
2007-12-12 21:55:00,1.11773,1.11774,1.11745,1.11774,8800000.0
2007-12-12 21:56:00,1.11779,1.11827,1.11758,1.11778,28400000.0
2007-12-12 21:57:00,1.11756,1.11765,1.11732,1.11753,14000000.0
2007-12-12 21:58:00,1.11753,1.11782,1.11733,1.11764,9000000.0
2007-12-12 21:59:00,1.11743,1.11771,1.11734,1.11736,14200000.0
2007-12-12 22:00:00,1.11743,1.11743,1.11669,1.11694,22400000.0
2007-12-12 22:01:00,1.11627,1.1164,1.11627,1.1164,6200000.0
2007-12-12 22:02:00,1.1165,1.11714,1.11641,1.11714,13200000.0
2007-12-12 22:03:00,1.11698,1.11707,1.1167,1.11672,13400000.0
2007-12-12 22:04:00,1.1162,1.11664,1.1162,1.11628,18000000.0
2007-12-12 22:05:00,1.11615,1.11645,1.11615,1.11645,2600000.0
2007-12-12 22:06:00,1.11679,1.1169,1.11664,1.11673,13800000.0
2007-12-12 22:07:00,1.11634,1.11647,1.11634,1.11647,9200000.0
2007-12-12 22:08:00,1.11673,1.11697,1.11651,1.11677,22200000.0
2007-12-12 22:09:00,1.11669,1.11698,1.11669,1.1168,23000000.0
2007-12-12 22:10:00,1.11679,1.1168,1.11663,1.11666,24600000.0
2007-12-12 22:11:00,1.11639,1.11658,1.11603,1.11623,17800000.0
2007-12-12 22:12:00,1.11685,1.11685,1.11649,1.11656,11600000.0
2007-12-12 22:13:00,1.11706,1.1171,1.11658,1.11684,11800000.0
2007-12-12 22:14:00,1.11678,1.11681,1.11642,1.11676,13000000.0
2007-12-12 22:15:00,1.11644,1.11644,1.11577,1.11594,15200000.0
2007-12-12 22:16:00,1.11605,1.11605,1.11518,1.11565,9400000.0
2007-12-12 22:17:00,1.11563,1.11616,1.1156,1.11616,16000000.0
2007-12-12 22:18:00,1.11645,1.11645,1.1157,1.1157,7200000.0
2007-12-12 22:19:00,1.11577,1.11581,1.11537,1.11554,9800000.0
2007-12-12 22:20:00,1.11595,1.11642,1.11595,1.11611,24400000.0
2007-12-12 22:21:00,1.11606,1.11612,1.11554,1.11576,23200000.0
2007-12-12 22:22:00,1.11574,1.11601,1.11548,1.11554,10400000.0
2007-12-12 22:23:00,1.11578,1.11594,1.11561,1.11563,18000000.0
2007-12-12 22:24:00,1.11578,1.11612,1.11568,1.11612,11600000.0
2007-12-12 22:25:00,1.11666,1.11726,1.11666,1.11707,9800000.0
2007-12-12 22:26:00,1.11665,1.11684,1.11665,1.11684,4000000.0
2007-12-12 22:27:00,1.11685,1.11731,1.11685,1.11731,6800000.0
2007-12-12 22:28:00,1.1174,1.11756,1.1174,1.1174,10800000.0
2007-12-12 22:29:00,1.11672,1.1171,1.11652,1.1171,7800000.0
2007-12-12 22:30:00,1.11664,1.11707,1.11655,1.11707,11600000.0
2007-12-12 22:31:00,1.11683,1.11683,1.11614,1.11614,15600000.0
2007-12-12 22:32:00,1.11605,1.11618,1.11591,1.11618,10000000.0
2007-12-12 22:33:00,1.11603,1.11623,1.11591,1.11599,9600000.0
2007-12-12 22:34:00,1.1159,1.11597,1.11542,1.11542,7400000.0
2007-12-12 22:35:00,1.11655,1.11655,1.11579,1.11579,12200000.0
2007-12-12 22:36:00,1.11594,1.11594,1.11504,1.11587,13800000.0
2007-12-12 22:37:00,1.11571,1.11626,1.11571,1.11626,13800000.0
2007-12-12 22:38:00,1.11594,1.11626,1.11594,1.11603,10000000.0
2007-12-12 22:39:00,1.11602,1.11623,1.11562,1.11577,13200000.0
2007-12-12 22:40:00,1.11593,1.11623,1.11577,1.11587,21800000.0
2007-12-12 22:41:00,1.11586,1.11586,1.11545,1.1155,6800000.0
2007-12-12 22:42:00,1.11578,1.11616,1.11552,1.1158,19400000.0
2007-12-12 22:43:00,1.11588,1.11588,1.11574,1.11574,3200000.0
2007-12-12 22:44:00,1.11592,1.11596,1.11568,1.11586,16800000.0
2007-12-12 22:45:00,1.11565,1.11627,1.11565,1.11617,18000000.0
2007-12-12 22:46:00,1.11665,1.11665,1.11539,1.11577,8400000.0
2007-12-12 22:47:00,1.1159,1.11615,1.1159,1.11615,2600000.0
2007-12-12 22:48:00,1.1169,1.1169,1.11649,1.1166,22200000.0
2007-12-12 22:49:00,1.1169,1.11701,1.11656,1.11676,16400000.0
2007-12-12 22:50:00,1.11679,1.11718,1.11666,1.11718,19800000.0
2007-12-12 22:51:00,1.11718,1.11745,1.11697,1.11714,13600000.0
2007-12-12 22:52:00,1.11711,1.11753,1.11698,1.11698,14200000.0
2007-12-12 22:53:00,1.11752,1.11807,1.11727,1.11727,24400000.0
2007-12-12 22:54:00,1.11752,1.11752,1.11691,1.11712,10600000.0
2007-12-12 22:55:00,1.1171,1.11746,1.1171,1.11717,23600000.0
2007-12-12 22:56:00,1.1174,1.1174,1.11698,1.11715,16400000.0
2007-12-12 22:57:00,1.11706,1.11728,1.11688,1.11728,15000000.0
2007-12-12 22:58:00,1.11704,1.11736,1.11704,1.11736,13600000.0
2007-12-12 22:59:00,1.11698,1.11733,1.11687,1.11687,17200000.0
2007-12-12 23:00:00,1.11737,1.11774,1.11708,1.11744,24600000.0
2007-12-12 23:01:00,1.11717,1.11717,1.11682,1.11711,12000000.0
2007-12-12 23:02:00,1.11663,1.11683,1.11663,1.11683,9200000.0
2007-12-12 23:03:00,1.11691,1.11703,1.11678,1.11693,14000000.0
2007-12-12 23:04:00,1.11657,1.11679,1.11657,1.11676,18400000.0
2007-12-12 23:05:00,1.11704,1.11715,1.11662,1.11662,10400000.0
2007-12-12 23:06:00,1.11707,1.11707,1.1167,1.11687,11800000.0
2007-12-12 23:07:00,1.11684,1.11711,1.11677,1.11683,8400000.0
2007-12-12 23:08:00,1.11703,1.11716,1.1169,1.1169,4200000.0
2007-12-12 23:09:00,1.11707,1.11754,1.11707,1.11722,16400000.0
2007-12-12 23:10:00,1.11718,1.11779,1.11701,1.11721,34400000.0
2007-12-12 23:11:00,1.11732,1.11749,1.11731,1.11731,13200000.0
2007-12-12 23:12:00,1.11742,1.11742,1.11677,1.11682,6200000.0
2007-12-12 23:13:00,1.11701,1.1174,1.11651,1.11705,9800000.0
2007-12-12 23:14:00,1.11694,1.11715,1.1169,1.11713,14800000.0
2007-12-12 23:15:00,1.11706,1.11725,1.11672,1.11694,34000000.0
2007-12-12 23:16:00,1.11683,1.11749,1.11683,1.1171,19000000.0
2007-12-12 23:17:00,1.11724,1.11724,1.11722,1.11722,4200000.0
2007-12-12 23:18:00,1.11767,1.11767,1.1172,1.1172,3200000.0
2007-12-12 23:19:00,1.11737,1.11766,1.11737,1.1175,9800000.0
2007-12-12 23:20:00,1.11775,1.11788,1.11749,1.11749,20600000.0
2007-12-12 23:21:00,1.11786,1.11823,1.11756,1.11756,16800000.0
2007-12-12 23:22:00,1.11738,1.11753,1.11718,1.11737,6800000.0
2007-12-12 23:23:00,1.11692,1.11711,1.11652,1.11676,18400000.0
2007-12-12 23:24:00,1.11632,1.11705,1.11632,1.11657,20800000.0
2007-12-12 23:25:00,1.1236,1.1237,1.1231,1.1233,18600000.0
2007-12-12 23:26:00,1.11629,1.1168,1.11609,1.1168,18600000.0
2007-12-12 23:27:00,1.11649,1.11674,1.11628,1.11665,18000000.0
2007-12-12 23:28:00,1.1163,1.11659,1.11608,1.11608,3600000.0
2007-12-12 23:29:00,1.124,1.1241,1.1236,1.1236,27400000.0
2007-12-12 23:30:00,1.11611,1.11653,1.11608,1.11643,27400000.0
2007-12-12 23:31:00,1.11658,1.11666,1.11616,1.11616,15800000.0
2007-12-12 23:32:00,1.11659,1.11693,1.11641,1.11667,8400000.0
2007-12-12 23:33:00,1.11687,1.11727,1.11672,1.1169,10800000.0
2007-12-12 23:34:00,1.11673,1.11673,1.11666,1.11666,9600000.0
2007-12-12 23:35:00,1.11649,1.11675,1.11635,1.11654,6400000.0
2007-12-12 23:36:00,1.11678,1.11678,1.11675,1.11675,2600000.0
2007-12-12 23:37:00,1.11665,1.11665,1.11584,1.11622,18600000.0
2007-12-12 23:38:00,1.1165,1.117,1.11613,1.11613,22400000.0
2007-12-12 23:39:00,1.11647,1.11666,1.11647,1.11664,10600000.0
2007-12-12 23:40:00,1.11696,1.11734,1.11681,1.11721,19000000.0
2007-12-12 23:41:00,1.11682,1.11682,1.1168,1.1168,10400000.0
2007-12-12 23:42:00,1.11675,1.1171,1.11675,1.11698,10000000.0
2007-12-12 23:43:00,1.11699,1.11736,1.11691,1.11711,20400000.0
2007-12-12 23:44:00,1.11725,1.11725,1.11632,1.11632,8000000.0
2007-12-12 23:45:00,1.11803,1.12001,1.11803,1.12001,16400000.0
2007-12-12 23:46:00,1.12014,1.12073,1.12014,1.12065,16800000.0
2007-12-12 23:47:00,1.12062,1.12098,1.12058,1.12059,21800000.0
2007-12-12 23:48:00,1.12127,1.12177,1.12127,1.12177,18400000.0
2007-12-12 23:49:00,1.12219,1.1225,1.12194,1.12194,11200000.0
2007-12-12 23:50:00,1.12234,1.12243,1.12201,1.1222,23800000.0
2007-12-12 23:51:00,1.12226,1.12253,1.12223,1.12223,8800000.0
2007-12-12 23:52:00,1.12282,1.12282,1.1225,1.1225,23800000.0
2007-12-12 23:53:00,1.12277,1.12296,1.12258,1.12295,14400000.0
2007-12-12 23:54:00,1.12304,1.12304,1.12283,1.123,14400000.0
2007-12-12 23:55:00,1.12246,1.12276,1.12233,1.12265,8600000.0
2007-12-12 23:56:00,1.1225,1.12292,1.1225,1.12276,23600000.0
2007-12-12 23:57:00,1.1226,1.12282,1.1226,1.12282,2600000.0
2007-12-12 23:58:00,1.12259,1.1229,1.12253,1.1229,9600000.0
2007-12-12 23:59:00,1.12266,1.12267,1.12241,1.12255,10000000.0
2007-12-13 00:00:00,1.12215,1.12278,1.12215,1.12264,13400000.0
2007-12-13 00:01:00,1.12313,1.12313,1.1228,1.12288,26200000.0
2007-12-13 00:02:00,1.1225,1.12287,1.1223,1.12287,21000000.0
2007-12-13 00:03:00,1.12296,1.12296,1.12278,1.12291,9000000.0
2007-12-13 00:04:00,1.12285,1.12322,1.12251,1.12303,19800000.0
2007-12-13 00:05:00,1.12354,1.12355,1.12336,1.12355,4800000.0
2007-12-13 00:06:00,1.12319,1.12342,1.12284,1.12294,15200000.0
2007-12-13 00:07:00,1.12288,1.12307,1.12284,1.12287,17200000.0
2007-12-13 00:08:00,1.12272,1.12305,1.12259,1.12305,12800000.0
2007-12-13 00:09:00,1.12251,1.12251,1.12219,1.12219,11400000.0
2007-12-13 00:10:00,1.12192,1.12247,1.12182,1.12219,13400000.0
2007-12-13 00:11:00,1.12249,1.1226,1.12232,1.12232,6000000.0
2007-12-13 00:12:00,1.12205,1.12224,1.12181,1.122,14000000.0
2007-12-13 00:13:00,1.12216,1.12216,1.12175,1.12175,6200000.0
2007-12-13 00:14:00,1.12174,1.12196,1.12174,1.12192,13800000.0
2007-12-13 00:15:00,1.12216,1.12237,1.12215,1.12237,15200000.0
2007-12-13 00:16:00,1.12232,1.12255,1.12232,1.12245,16800000.0
2007-12-13 00:17:00,1.12269,1.12288,1.12246,1.12288,10800000.0
2007-12-13 00:18:00,1.12277,1.12298,1.12262,1.1227,21600000.0
2007-12-13 00:19:00,1.12291,1.12298,1.12253,1.12298,12400000.0
2007-12-13 00:20:00,1.12269,1.12285,1.12265,1.12267,17000000.0
2007-12-13 00:21:00,1.12249,1.12312,1.12249,1.1229,19200000.0
2007-12-13 00:22:00,1.12266,1.12338,1.12266,1.12308,25400000.0
2007-12-13 00:23:00,1.12331,1.12368,1.12331,1.1235,19600000.0
2007-12-13 00:24:00,1.12357,1.12387,1.12357,1.12387,15400000.0
2007-12-13 00:25:00,1.12313,1.12313,1.12264,1.12271,34400000.0
2007-12-13 00:26:00,1.12312,1.12359,1.12307,1.12324,13800000.0
2007-12-13 00:27:00,1.12341,1.1236,1.12341,1.1236,4200000.0
2007-12-13 00:28:00,1.12344,1.12381,1.12305,1.12317,9200000.0
2007-12-13 00:29:00,1.12325,1.12366,1.12323,1.12336,19200000.0
2007-12-13 00:30:00,1.12327,1.12353,1.12322,1.12322,8600000.0
2007-12-13 00:31:00,1.12304,1.12304,1.12275,1.12275,3600000.0
2007-12-13 00:32:00,1.1228,1.12314,1.1228,1.12314,5200000.0
2007-12-13 00:33:00,1.12349,1.12349,1.12295,1.12295,7600000.0
2007-12-13 00:34:00,1.12299,1.12299,1.12289,1.12289,9000000.0
2007-12-13 00:35:00,1.12302,1.1232,1.12238,1.12241,17200000.0
2007-12-13 00:36:00,1.12259,1.12259,1.12208,1.12232,17200000.0
2007-12-13 00:37:00,1.12286,1.12286,1.12254,1.12282,18200000.0
2007-12-13 00:38:00,1.1236,1.1237,1.1236,1.1236,12400000.0
2007-12-13 00:39:00,1.12317,1.12317,1.12283,1.12294,12400000.0
2007-12-13 00:40:00,1.12261,1.12261,1.1222,1.1222,5800000.0
2007-12-13 00:41:00,1.12158,1.12194,1.12151,1.1217,24000000.0
2007-12-13 00:42:00,1.12168,1.12188,1.12162,1.12169,13200000.0
2007-12-13 00:43:00,1.12214,1.12217,1.12182,1.12182,8400000.0
2007-12-13 00:44:00,1.12196,1.12236,1.12193,1.12193,15000000.0
2007-12-13 00:45:00,1.12183,1.12222,1.12183,1.12222,9400000.0
2007-12-13 00:46:00,1.12168,1.1222,1.12168,1.1222,25600000.0
2007-12-13 00:47:00,1.12237,1.12249,1.1221,1.12242,10800000.0
2007-12-13 00:48:00,1.12239,1.1228,1.12239,1.1228,8000000.0
2007-12-13 00:49:00,1.12277,1.12277,1.12235,1.12257,11800000.0
2007-12-13 00:50:00,1.12305,1.12328,1.12288,1.12308,14000000.0
2007-12-13 00:51:00,1.12303,1.12331,1.12265,1.12293,17600000.0
2007-12-13 00:52:00,1.1228,1.12316,1.1228,1.123,16800000.0
2007-12-13 00:53:00,1.12344,1.12372,1.12341,1.12346,10400000.0
2007-12-13 00:54:00,1.12355,1.12378,1.12355,1.12372,11400000.0
2007-12-13 00:55:00,1.12324,1.12366,1.12324,1.12356,6600000.0
2007-12-13 00:56:00,1.12388,1.12388,1.12303,1.12345,17600000.0
2007-12-13 00:57:00,1.12362,1.12362,1.12336,1.12352,15000000.0
2007-12-13 00:58:00,1.12307,1.12363,1.1229,1.12324,20400000.0
2007-12-13 00:59:00,1.12307,1.12307,1.12246,1.12279,7400000.0
2007-12-13 01:00:00,1.12291,1.12313,1.12256,1.12256,9000000.0
2007-12-13 01:01:00,1.12259,1.12298,1.12258,1.12298,13000000.0
2007-12-13 01:02:00,1.12283,1.12319,1.12279,1.12279,12800000.0
2007-12-13 01:03:00,1.1229,1.12315,1.12283,1.12289,13200000.0
2007-12-13 01:04:00,1.1224,1.1224,1.12198,1.12222,6800000.0
2007-12-13 01:05:00,1.12255,1.12255,1.12215,1.12215,19600000.0
2007-12-13 01:06:00,1.12226,1.12256,1.12226,1.12256,14000000.0
2007-12-13 01:07:00,1.12244,1.12265,1.1224,1.12256,16000000.0
2007-12-13 01:08:00,1.12263,1.12263,1.12221,1.12221,16600000.0
2007-12-13 01:09:00,1.12256,1.12267,1.12219,1.12267,15600000.0
2007-12-13 01:10:00,1.12237,1.12262,1.12237,1.12237,8400000.0
2007-12-13 01:11:00,1.12216,1.12216,1.12157,1.12157,15200000.0
2007-12-13 01:12:00,1.12074,1.12202,1.12074,1.12202,10800000.0
2007-12-13 01:13:00,1.12191,1.1222,1.12167,1.1217,11600000.0
2007-12-13 01:14:00,1.12133,1.12161,1.12119,1.12139,17400000.0
2007-12-13 01:15:00,1.12151,1.12207,1.12134,1.12207,17000000.0
2007-12-13 01:16:00,1.12204,1.12269,1.12179,1.12269,8800000.0
2007-12-13 01:17:00,1.12262,1.12284,1.12262,1.12262,9000000.0
2007-12-13 01:18:00,1.12273,1.12273,1.12181,1.12202,23600000.0
2007-12-13 01:19:00,1.1222,1.12254,1.1222,1.12254,13200000.0
2007-12-13 01:20:00,1.12253,1.12284,1.12231,1.12254,18000000.0
2007-12-13 01:21:00,1.12263,1.12289,1.12223,1.12223,12800000.0
2007-12-13 01:22:00,1.12205,1.12232,1.1218,1.12232,7400000.0
2007-12-13 01:23:00,1.12205,1.12238,1.12202,1.12233,19800000.0
2007-12-13 01:24:00,1.12204,1.1223,1.12204,1.12214,8400000.0
2007-12-13 01:25:00,1.1226,1.1226,1.1226,1.1226,19600000.0
2007-12-13 01:26:00,1.12197,1.12253,1.12196,1.12198,19600000.0
2007-12-13 01:27:00,1.1224,1.12289,1.1224,1.12286,8800000.0
2007-12-13 01:28:00,1.12278,1.12278,1.1223,1.12261,6400000.0
2007-12-13 01:29:00,1.12208,1.1224,1.12183,1.12214,8200000.0
2007-12-13 01:30:00,1.12224,1.12301,1.12224,1.12289,22200000.0
2007-12-13 01:31:00,1.12278,1.12312,1.12278,1.12292,23600000.0
2007-12-13 01:32:00,1.12252,1.12323,1.12234,1.12323,18400000.0
2007-12-13 01:33:00,1.12325,1.12331,1.12317,1.12326,20200000.0
2007-12-13 01:34:00,1.1236,1.12366,1.12336,1.12336,14000000.0
2007-12-13 01:35:00,1.12338,1.12348,1.12303,1.12319,10000000.0
2007-12-13 01:36:00,1.12324,1.12359,1.12302,1.12308,8000000.0
2007-12-13 01:37:00,1.12288,1.12319,1.12288,1.12289,11200000.0
2007-12-13 01:38:00,1.12316,1.12316,1.12285,1.12293,17800000.0
2007-12-13 01:39:00,1.12291,1.12291,1.1226,1.1226,12800000.0
2007-12-13 01:40:00,1.1236,1.1236,1.1234,1.1234,17000000.0
2007-12-13 01:41:00,1.12252,1.1228,1.12252,1.12255,17000000.0
2007-12-13 01:42:00,1.12264,1.12307,1.12264,1.12302,20000000.0
2007-12-13 01:43:00,1.12324,1.12344,1.12324,1.12344,4200000.0
2007-12-13 01:44:00,1.12311,1.12353,1.12304,1.12323,9200000.0
2007-12-13 01:45:00,1.1233,1.12334,1.1233,1.12334,3200000.0
2007-12-13 01:46:00,1.12352,1.12352,1.12319,1.12328,12200000.0
2007-12-13 01:47:00,1.12311,1.1234,1.12298,1.1234,16000000.0
2007-12-13 01:48:00,1.12297,1.12305,1.12279,1.123,10200000.0
2007-12-13 01:49:00,1.1241,1.1243,1.1241,1.1242,12600000.0
2007-12-13 01:50:00,1.12315,1.12315,1.12289,1.12292,12600000.0
2007-12-13 01:51:00,1.12305,1.12337,1.12281,1.12281,10200000.0
2007-12-13 01:52:00,1.12294,1.12315,1.12276,1.12285,11000000.0
2007-12-13 01:53:00,1.12315,1.1235,1.12303,1.1235,14800000.0
2007-12-13 01:54:00,1.12329,1.12357,1.12306,1.12357,30600000.0
2007-12-13 01:55:00,1.12303,1.12309,1.1228,1.12309,9000000.0
2007-12-13 01:56:00,1.12313,1.12313,1.12298,1.12301,21000000.0
2007-12-13 01:57:00,1.12318,1.1235,1.12318,1.12324,6800000.0
2007-12-13 01:58:00,1.12329,1.12346,1.12324,1.12324,8000000.0
2007-12-13 01:59:00,1.12315,1.12355,1.12315,1.12355,19600000.0
2007-12-13 02:00:00,1.12406,1.12436,1.12406,1.12426,10000000.0
2007-12-13 02:01:00,1.12421,1.12446,1.12396,1.12407,11000000.0
2007-12-13 02:02:00,1.1242,1.1242,1.12309,1.12332,20400000.0
2007-12-13 02:03:00,1.12315,1.12396,1.12291,1.12356,19600000.0
2007-12-13 02:04:00,1.12363,1.12381,1.12331,1.12331,20800000.0
2007-12-13 02:05:00,1.12296,1.12363,1.12284,1.12297,16600000.0
2007-12-13 02:06:00,1.1234,1.12371,1.12319,1.12355,16200000.0
2007-12-13 02:07:00,1.12342,1.12374,1.12342,1.12374,24200000.0
2007-12-13 02:08:00,1.1238,1.1238,1.12338,1.1237,15400000.0
2007-12-13 02:09:00,1.12335,1.12369,1.12318,1.12369,20800000.0
2007-12-13 02:10:00,1.1231,1.12368,1.1231,1.12337,10400000.0
2007-12-13 02:11:00,1.12348,1.12348,1.123,1.1231,16800000.0
2007-12-13 02:12:00,1.12335,1.12335,1.12267,1.12275,17800000.0
2007-12-13 02:13:00,1.12304,1.1231,1.12272,1.12306,21600000.0
2007-12-13 02:14:00,1.12297,1.12346,1.12281,1.12346,18200000.0
2007-12-13 02:15:00,1.12269,1.12292,1.12244,1.12255,20400000.0
2007-12-13 02:16:00,1.12227,1.12242,1.12224,1.12224,4800000.0
2007-12-13 02:17:00,1.12283,1.12296,1.12224,1.12224,17400000.0
2007-12-13 02:18:00,1.12221,1.12237,1.12191,1.12237,15800000.0
2007-12-13 02:19:00,1.12214,1.12272,1.12214,1.12232,17800000.0
2007-12-13 02:20:00,1.12219,1.12219,1.12176,1.12211,21400000.0
2007-12-13 02:21:00,1.12217,1.12292,1.12212,1.12212,22800000.0
2007-12-13 02:22:00,1.12228,1.12228,1.12213,1.12217,11200000.0
2007-12-13 02:23:00,1.12237,1.12257,1.12217,1.12235,20600000.0
2007-12-13 02:24:00,1.12216,1.12219,1.12192,1.12192,17400000.0
2007-12-13 02:25:00,1.12199,1.12236,1.12199,1.12209,15800000.0
2007-12-13 02:26:00,1.1224,1.12258,1.12211,1.12258,19200000.0
2007-12-13 02:27:00,1.12229,1.12256,1.12229,1.12254,9400000.0
2007-12-13 02:28:00,1.12218,1.12218,1.12138,1.12138,24400000.0
2007-12-13 02:29:00,1.12121,1.12139,1.12062,1.12062,19400000.0
2007-12-13 02:30:00,1.12303,1.12321,1.12168,1.12233,13800000.0
2007-12-13 02:31:00,1.12305,1.12363,1.12286,1.12324,15600000.0
2007-12-13 02:32:00,1.12275,1.12275,1.12214,1.12246,21800000.0
2007-12-13 02:33:00,1.12287,1.12307,1.12274,1.12295,11000000.0
2007-12-13 02:34:00,1.1229,1.1229,1.12265,1.12266,13800000.0
2007-12-13 02:35:00,1.12253,1.12326,1.12224,1.12326,17400000.0
2007-12-13 02:36:00,1.12355,1.12379,1.12313,1.12343,7400000.0
2007-12-13 02:37:00,1.12361,1.12404,1.12343,1.12343,9600000.0
2007-12-13 02:38:00,1.12356,1.12356,1.12285,1.12314,17600000.0
2007-12-13 02:39:00,1.12336,1.12336,1.12319,1.12319,27800000.0
2007-12-13 02:40:00,1.12319,1.12369,1.12303,1.12321,18400000.0
2007-12-13 02:41:00,1.12353,1.12414,1.12341,1.12407,11000000.0
2007-12-13 02:42:00,1.12396,1.1241,1.12361,1.12361,12200000.0
2007-12-13 02:43:00,1.12383,1.12417,1.12365,1.12365,21200000.0
2007-12-13 02:44:00,1.12327,1.1239,1.12327,1.12346,11400000.0
2007-12-13 02:45:00,1.12331,1.12368,1.12331,1.12364,7600000.0
2007-12-13 02:46:00,1.12358,1.12369,1.12344,1.12349,16000000.0
2007-12-13 02:47:00,1.12376,1.12398,1.12338,1.12398,20000000.0
2007-12-13 02:48:00,1.12393,1.12413,1.12366,1.1239,13000000.0
2007-12-13 02:49:00,1.1237,1.12422,1.1237,1.12409,17200000.0
2007-12-13 02:50:00,1.12382,1.12388,1.12326,1.12326,10400000.0
2007-12-13 02:51:00,1.12319,1.12378,1.12319,1.12378,17000000.0
2007-12-13 02:52:00,1.12335,1.12367,1.12273,1.12367,10000000.0
2007-12-13 02:53:00,1.1235,1.1235,1.12297,1.1231,13000000.0
2007-12-13 02:54:00,1.12345,1.12401,1.12345,1.12366,30200000.0
2007-12-13 02:55:00,1.12321,1.12377,1.12304,1.12377,9800000.0
2007-12-13 02:56:00,1.12382,1.1239,1.12363,1.1239,15800000.0
2007-12-13 02:57:00,1.12378,1.12392,1.12369,1.12374,9800000.0
2007-12-13 02:58:00,1.12363,1.12413,1.12363,1.12383,17200000.0
2007-12-13 02:59:00,1.12397,1.12404,1.12365,1.12365,19400000.0
2007-12-13 03:00:00,1.12398,1.12406,1.12362,1.12385,28200000.0
2007-12-13 03:01:00,1.12368,1.12386,1.12365,1.12382,18800000.0
2007-12-13 03:02:00,1.12334,1.12357,1.12327,1.12357,7400000.0
2007-12-13 03:03:00,1.1234,1.12379,1.12319,1.12327,17600000.0
2007-12-13 03:04:00,1.12302,1.12349,1.12277,1.12349,27400000.0
2007-12-13 03:05:00,1.12334,1.12378,1.12318,1.12378,20200000.0
2007-12-13 03:06:00,1.12327,1.12339,1.12301,1.12319,21200000.0
2007-12-13 03:07:00,1.12381,1.12381,1.12311,1.12333,10400000.0
2007-12-13 03:08:00,1.12355,1.12402,1.12342,1.12359,23200000.0
2007-12-13 03:09:00,1.12325,1.12351,1.12259,1.12298,20600000.0
2007-12-13 03:10:00,1.12294,1.12371,1.12292,1.12371,12400000.0
2007-12-13 03:11:00,1.12339,1.12367,1.12335,1.12345,20800000.0
2007-12-13 03:12:00,1.12348,1.12348,1.12275,1.12303,15600000.0
2007-12-13 03:13:00,1.12314,1.12335,1.12292,1.12325,15000000.0
2007-12-13 03:14:00,1.12328,1.12358,1.12293,1.12309,22400000.0
2007-12-13 03:15:00,1.12285,1.12329,1.12285,1.12312,19600000.0
2007-12-13 03:16:00,1.12315,1.12355,1.12315,1.1234,24200000.0
2007-12-13 03:17:00,1.12313,1.12325,1.12268,1.12268,10400000.0
2007-12-13 03:18:00,1.12282,1.12346,1.12282,1.12308,9000000.0
2007-12-13 03:19:00,1.12275,1.12275,1.12253,1.12273,15800000.0
2007-12-13 03:20:00,1.12218,1.12281,1.12215,1.12281,16000000.0
2007-12-13 03:21:00,1.12264,1.12329,1.12264,1.12329,6600000.0
2007-12-13 03:22:00,1.12343,1.1239,1.12333,1.12386,11600000.0
2007-12-13 03:23:00,1.12294,1.12362,1.12294,1.12315,19000000.0
2007-12-13 03:24:00,1.12322,1.12376,1.12319,1.12371,29800000.0
2007-12-13 03:25:00,1.1239,1.12393,1.12358,1.12393,24400000.0
2007-12-13 03:26:00,1.12369,1.12419,1.12369,1.12382,16200000.0
2007-12-13 03:27:00,1.12394,1.12443,1.12372,1.12435,17600000.0
2007-12-13 03:28:00,1.12448,1.12448,1.12398,1.12401,14000000.0
2007-12-13 03:29:00,1.12434,1.12446,1.1239,1.12414,22200000.0
2007-12-13 03:30:00,1.12409,1.1243,1.12393,1.12397,23600000.0
2007-12-13 03:31:00,1.12394,1.12399,1.12388,1.12399,11200000.0
2007-12-13 03:32:00,1.12398,1.12431,1.12398,1.12412,17200000.0
2007-12-13 03:33:00,1.12393,1.12439,1.12387,1.12417,6200000.0
2007-12-13 03:34:00,1.12401,1.12423,1.12367,1.12406,14800000.0
2007-12-13 03:35:00,1.12367,1.12411,1.12358,1.1237,19000000.0
2007-12-13 03:36:00,1.12376,1.12418,1.12376,1.12377,26800000.0
2007-12-13 03:37:00,1.1245,1.1247,1.1245,1.1247,6800000.0
2007-12-13 03:38:00,1.12386,1.12387,1.12368,1.12376,6800000.0
2007-12-13 03:39:00,1.1246,1.1247,1.1246,1.1247,7400000.0
2007-12-13 03:40:00,1.12384,1.12393,1.12373,1.12383,7400000.0
2007-12-13 03:41:00,1.12392,1.12392,1.12349,1.12359,14200000.0
2007-12-13 03:42:00,1.12373,1.12376,1.12338,1.12374,13000000.0
2007-12-13 03:43:00,1.1234,1.12396,1.1234,1.12361,7200000.0
2007-12-13 03:44:00,1.12465,1.12465,1.12403,1.12408,17200000.0
2007-12-13 03:45:00,1.1248,1.1248,1.1248,1.1248,20600000.0
2007-12-13 03:46:00,1.12402,1.12429,1.12399,1.12409,20600000.0
2007-12-13 03:47:00,1.12427,1.12427,1.12364,1.12377,9800000.0
2007-12-13 03:48:00,1.12405,1.12405,1.12376,1.1238,9600000.0
2007-12-13 03:49:00,1.12411,1.12444,1.12389,1.12403,10400000.0
2007-12-13 03:50:00,1.12374,1.12397,1.12361,1.12361,15800000.0
2007-12-13 03:51:00,1.12382,1.12414,1.12363,1.12363,15800000.0
2007-12-13 03:52:00,1.12372,1.12372,1.12369,1.12369,2000000.0
2007-12-13 03:53:00,1.1237,1.12397,1.12365,1.12365,13000000.0
2007-12-13 03:54:00,1.12386,1.12386,1.12308,1.12342,15000000.0
2007-12-13 03:55:00,1.12313,1.12353,1.12313,1.12335,9000000.0
2007-12-13 03:56:00,1.12336,1.12381,1.12332,1.12381,10200000.0
2007-12-13 03:57:00,1.1233,1.12343,1.12308,1.12337,21200000.0
2007-12-13 03:58:00,1.12302,1.12344,1.12299,1.12303,13000000.0
2007-12-13 03:59:00,1.12256,1.12334,1.12256,1.12334,22800000.0
2007-12-13 04:00:00,1.12338,1.12353,1.12307,1.1233,14800000.0
2007-12-13 04:01:00,1.123,1.12351,1.12271,1.12344,30200000.0
2007-12-13 04:02:00,1.1242,1.1242,1.1242,1.1242,11000000.0
2007-12-13 04:03:00,1.1234,1.1234,1.12311,1.12335,11000000.0
2007-12-13 04:04:00,1.12316,1.12349,1.12298,1.12298,11000000.0
2007-12-13 04:05:00,1.12311,1.12342,1.12307,1.12329,9400000.0
2007-12-13 04:06:00,1.12348,1.12348,1.12317,1.12318,15200000.0
2007-12-13 04:07:00,1.12317,1.12359,1.12317,1.12359,9800000.0
2007-12-13 04:08:00,1.12311,1.1235,1.12297,1.12318,13600000.0
2007-12-13 04:09:00,1.12327,1.12364,1.12303,1.12323,11200000.0
2007-12-13 04:10:00,1.12327,1.12341,1.12319,1.12328,18800000.0
2007-12-13 04:11:00,1.12325,1.12351,1.12325,1.12335,13200000.0
2007-12-13 04:12:00,1.12359,1.12363,1.12351,1.12355,10000000.0
2007-12-13 04:13:00,1.12416,1.12416,1.12349,1.12351,25000000.0
2007-12-13 04:14:00,1.12352,1.12394,1.12327,1.12354,16800000.0
2007-12-13 04:15:00,1.12366,1.12366,1.12321,1.12351,12400000.0
2007-12-13 04:16:00,1.12346,1.12393,1.12337,1.12393,15200000.0
2007-12-13 04:17:00,1.12374,1.12425,1.1235,1.1235,24000000.0
2007-12-13 04:18:00,1.12365,1.12402,1.12343,1.12402,7400000.0
2007-12-13 04:19:00,1.12367,1.12381,1.12342,1.12374,17400000.0
2007-12-13 04:20:00,1.12369,1.12413,1.12369,1.12383,12400000.0
2007-12-13 04:21:00,1.12399,1.12418,1.12381,1.12418,21800000.0
2007-12-13 04:22:00,1.12376,1.1238,1.12368,1.12377,16600000.0
2007-12-13 04:23:00,1.12417,1.12435,1.12401,1.12408,12000000.0
2007-12-13 04:24:00,1.12398,1.12437,1.12367,1.12378,12000000.0
2007-12-13 04:25:00,1.12386,1.1241,1.12378,1.12397,10800000.0
2007-12-13 04:26:00,1.12392,1.12422,1.12367,1.12373,14400000.0
2007-12-13 04:27:00,1.12399,1.12426,1.1238,1.12412,27000000.0
2007-12-13 04:28:00,1.12405,1.12424,1.12391,1.12409,9000000.0
2007-12-13 04:29:00,1.12391,1.1245,1.12391,1.12425,9800000.0
2007-12-13 04:30:00,1.12428,1.12442,1.124,1.124,33200000.0
2007-12-13 04:31:00,1.12419,1.12453,1.12419,1.12453,21200000.0
2007-12-13 04:32:00,1.12462,1.12462,1.12414,1.12444,11800000.0
2007-12-13 04:33:00,1.12398,1.12436,1.12379,1.12423,12400000.0
2007-12-13 04:34:00,1.12427,1.12466,1.12423,1.12423,10200000.0
2007-12-13 04:35:00,1.12429,1.12458,1.12429,1.12432,8800000.0
2007-12-13 04:36:00,1.12404,1.12428,1.12385,1.12401,18400000.0
2007-12-13 04:37:00,1.12391,1.12432,1.12391,1.12402,15200000.0
2007-12-13 04:38:00,1.12435,1.12438,1.12411,1.12438,10000000.0
2007-12-13 04:39:00,1.12429,1.12429,1.12405,1.1242,10200000.0
2007-12-13 04:40:00,1.12419,1.12419,1.12377,1.12377,22800000.0
2007-12-13 04:41:00,1.1243,1.1243,1.12406,1.12414,7600000.0
2007-12-13 04:42:00,1.12451,1.12465,1.12438,1.12452,11200000.0
2007-12-13 04:43:00,1.1242,1.1242,1.1242,1.1242,19600000.0
2007-12-13 04:44:00,1.12439,1.12455,1.12412,1.12423,19600000.0
2007-12-13 04:45:00,1.12412,1.12469,1.12412,1.12413,10400000.0
2007-12-13 04:46:00,1.12422,1.12477,1.12403,1.12411,8200000.0
2007-12-13 04:47:00,1.12415,1.12442,1.12388,1.12408,11800000.0
2007-12-13 04:48:00,1.1241,1.1241,1.124,1.1241,21600000.0
2007-12-13 04:49:00,1.1242,1.1242,1.1242,1.1242,21600000.0
2007-12-13 04:50:00,1.12433,1.12465,1.12384,1.12384,21600000.0
2007-12-13 04:51:00,1.12384,1.12408,1.12365,1.12386,25000000.0
2007-12-13 04:52:00,1.12385,1.12391,1.12349,1.12356,14400000.0
2007-12-13 04:53:00,1.12366,1.12403,1.12355,1.12403,10400000.0
2007-12-13 04:54:00,1.12397,1.12406,1.12373,1.12393,17400000.0
2007-12-13 04:55:00,1.12392,1.12425,1.12382,1.12391,15200000.0
2007-12-13 04:56:00,1.12379,1.1242,1.12368,1.12399,16000000.0
2007-12-13 04:57:00,1.12386,1.12429,1.12373,1.12394,12200000.0
2007-12-13 04:58:00,1.12432,1.12432,1.12399,1.12415,16800000.0
2007-12-13 04:59:00,1.12409,1.12409,1.12391,1.12391,7400000.0
2007-12-13 05:00:00,1.1239,1.12396,1.1238,1.1238,14400000.0
2007-12-13 05:01:00,1.12383,1.12397,1.12363,1.1238,7400000.0
2007-12-13 05:02:00,1.12392,1.12406,1.12392,1.12406,2600000.0
2007-12-13 05:03:00,1.12431,1.12431,1.12374,1.12386,10600000.0
2007-12-13 05:04:00,1.12415,1.12437,1.12393,1.12414,17600000.0
2007-12-13 05:05:00,1.12402,1.12402,1.12382,1.12397,12600000.0
2007-12-13 05:06:00,1.12359,1.1242,1.12359,1.1242,15000000.0
2007-12-13 05:07:00,1.12381,1.12415,1.12374,1.12415,24600000.0
2007-12-13 05:08:00,1.1243,1.12434,1.12383,1.12383,11800000.0
2007-12-13 05:09:00,1.1238,1.12424,1.1238,1.12404,16000000.0
2007-12-13 05:10:00,1.12386,1.12473,1.12386,1.12422,20000000.0
2007-12-13 05:11:00,1.12467,1.12467,1.12397,1.12444,18800000.0
2007-12-13 05:12:00,1.12466,1.12496,1.12451,1.12451,16800000.0
2007-12-13 05:13:00,1.12435,1.12472,1.12409,1.12442,18600000.0
2007-12-13 05:14:00,1.12427,1.12427,1.1239,1.1241,17400000.0
2007-12-13 05:15:00,1.12388,1.12418,1.1235,1.12362,18200000.0
2007-12-13 05:16:00,1.12355,1.12383,1.12339,1.12383,25600000.0
2007-12-13 05:17:00,1.12358,1.12397,1.12351,1.12365,20200000.0
2007-12-13 05:18:00,1.12369,1.12417,1.12343,1.12407,13000000.0
2007-12-13 05:19:00,1.12395,1.1241,1.12387,1.12387,30200000.0
2007-12-13 05:20:00,1.12405,1.12422,1.12342,1.12378,12200000.0
2007-12-13 05:21:00,1.1235,1.12393,1.1235,1.12393,16000000.0
2007-12-13 05:22:00,1.12404,1.12459,1.12404,1.1242,18200000.0
2007-12-13 05:23:00,1.12428,1.12454,1.1241,1.1241,13200000.0
2007-12-13 05:24:00,1.12458,1.12471,1.1243,1.12436,17200000.0
2007-12-13 05:25:00,1.12392,1.12406,1.1235,1.1235,20000000.0
2007-12-13 05:26:00,1.1242,1.12457,1.12403,1.12403,10400000.0
2007-12-13 05:27:00,1.12428,1.12471,1.12427,1.1243,11800000.0
2007-12-13 05:28:00,1.12409,1.12426,1.12387,1.12387,13200000.0
2007-12-13 05:29:00,1.12413,1.12444,1.12381,1.12414,10600000.0
2007-12-13 05:30:00,1.12416,1.12462,1.12416,1.12424,16400000.0
2007-12-13 05:31:00,1.12419,1.12458,1.12419,1.12433,13000000.0
2007-12-13 05:32:00,1.12442,1.12459,1.12442,1.12459,6600000.0
2007-12-13 05:33:00,1.12467,1.125,1.12446,1.12498,16600000.0
2007-12-13 05:34:00,1.12507,1.12507,1.12463,1.12505,18600000.0
2007-12-13 05:35:00,1.12484,1.12497,1.12475,1.12481,20400000.0
2007-12-13 05:36:00,1.1246,1.12474,1.12427,1.12454,10400000.0
2007-12-13 05:37:00,1.12459,1.12487,1.12446,1.12446,14200000.0
2007-12-13 05:38:00,1.12456,1.12476,1.12433,1.12453,18400000.0
2007-12-13 05:39:00,1.1242,1.12445,1.12419,1.12445,20000000.0
2007-12-13 05:40:00,1.12438,1.12438,1.12399,1.12434,11600000.0
2007-12-13 05:41:00,1.12419,1.12419,1.12359,1.12359,21000000.0
2007-12-13 05:42:00,1.12343,1.12343,1.12328,1.12328,3200000.0
2007-12-13 05:43:00,1.12331,1.12382,1.12331,1.12382,7200000.0
2007-12-13 05:44:00,1.12361,1.12379,1.12287,1.12309,25000000.0
2007-12-13 05:45:00,1.12273,1.12399,1.12273,1.12399,18400000.0
2007-12-13 05:46:00,1.12395,1.12419,1.12366,1.12366,18400000.0
2007-12-13 05:47:00,1.12368,1.12375,1.12335,1.12352,12000000.0
2007-12-13 05:48:00,1.12364,1.12403,1.12361,1.12372,13800000.0
2007-12-13 05:49:00,1.12374,1.12396,1.12348,1.12396,12800000.0
2007-12-13 05:50:00,1.12391,1.12419,1.12391,1.12413,17400000.0
2007-12-13 05:51:00,1.12379,1.12379,1.12367,1.12367,9000000.0
2007-12-13 05:52:00,1.12346,1.12375,1.12332,1.12362,9200000.0
2007-12-13 05:53:00,1.12388,1.12445,1.12383,1.12388,15600000.0
2007-12-13 05:54:00,1.12322,1.12379,1.12322,1.12329,25600000.0
2007-12-13 05:55:00,1.12363,1.12363,1.12309,1.12309,11400000.0
2007-12-13 05:56:00,1.12324,1.12345,1.123,1.12325,16600000.0
2007-12-13 05:57:00,1.12338,1.12338,1.1231,1.12338,13000000.0
2007-12-13 05:58:00,1.12331,1.12331,1.1227,1.12273,11200000.0
2007-12-13 05:59:00,1.12282,1.12327,1.12282,1.12306,6200000.0
2007-12-13 06:00:00,1.12305,1.12319,1.12253,1.1231,16600000.0
2007-12-13 06:01:00,1.12336,1.12336,1.12253,1.12294,9800000.0
2007-12-13 06:02:00,1.12329,1.12359,1.12299,1.12359,11200000.0
2007-12-13 06:03:00,1.12347,1.12348,1.12318,1.12319,12800000.0
2007-12-13 06:04:00,1.12368,1.12368,1.1231,1.12351,20200000.0
2007-12-13 06:05:00,1.12377,1.12378,1.12296,1.12296,18200000.0
2007-12-13 06:06:00,1.12309,1.12326,1.12284,1.12309,8800000.0
2007-12-13 06:07:00,1.12296,1.12296,1.12261,1.12261,8400000.0
2007-12-13 06:08:00,1.1229,1.12298,1.12286,1.12286,14800000.0
2007-12-13 06:09:00,1.12283,1.12295,1.1226,1.12276,10000000.0
2007-12-13 06:10:00,1.12297,1.12316,1.12297,1.12316,16200000.0
2007-12-13 06:11:00,1.1231,1.12358,1.12296,1.12309,16800000.0
2007-12-13 06:12:00,1.12298,1.12351,1.12286,1.12286,20400000.0
2007-12-13 06:13:00,1.12292,1.12292,1.12271,1.12271,6200000.0
2007-12-13 06:14:00,1.1222,1.1222,1.1221,1.1221,21600000.0
2007-12-13 06:15:00,1.12265,1.1233,1.12257,1.1233,21600000.0
2007-12-13 06:16:00,1.12263,1.12277,1.12263,1.12275,13200000.0
2007-12-13 06:17:00,1.12305,1.12305,1.1226,1.12285,19200000.0
2007-12-13 06:18:00,1.1235,1.1235,1.1231,1.1232,13200000.0
2007-12-13 06:19:00,1.12269,1.12303,1.12247,1.12247,13200000.0
2007-12-13 06:20:00,1.12288,1.12315,1.12288,1.12315,12600000.0
2007-12-13 06:21:00,1.12279,1.12297,1.12279,1.12282,4800000.0
2007-12-13 06:22:00,1.1235,1.1236,1.1235,1.1235,17200000.0
2007-12-13 06:23:00,1.12268,1.1234,1.12268,1.1234,17200000.0
2007-12-13 06:24:00,1.12338,1.1237,1.12303,1.12326,13600000.0
2007-12-13 06:25:00,1.12306,1.12353,1.12299,1.12299,7200000.0
2007-12-13 06:26:00,1.12316,1.12337,1.12312,1.12321,12200000.0
2007-12-13 06:27:00,1.12274,1.12337,1.12274,1.12337,15600000.0
2007-12-13 06:28:00,1.1238,1.1238,1.12316,1.12329,8200000.0
2007-12-13 06:29:00,1.12344,1.12344,1.12296,1.12299,17600000.0
2007-12-13 06:30:00,1.12284,1.12318,1.12284,1.12295,5800000.0
2007-12-13 06:31:00,1.12277,1.12339,1.12276,1.12276,27600000.0
2007-12-13 06:32:00,1.1236,1.1236,1.12334,1.12335,4800000.0
2007-12-13 06:33:00,1.12324,1.12339,1.12312,1.12316,11000000.0
2007-12-13 06:34:00,1.12327,1.1235,1.12315,1.12315,17000000.0
2007-12-13 06:35:00,1.12364,1.12364,1.12286,1.1231,14000000.0
2007-12-13 06:36:00,1.12314,1.12327,1.12295,1.1232,25200000.0
2007-12-13 06:37:00,1.12314,1.12336,1.12287,1.1231,15600000.0
2007-12-13 06:38:00,1.12327,1.12335,1.12285,1.12292,9400000.0
2007-12-13 06:39:00,1.12307,1.12362,1.12307,1.12323,7800000.0
2007-12-13 06:40:00,1.12331,1.12353,1.12322,1.12328,13200000.0
2007-12-13 06:41:00,1.12343,1.12343,1.12278,1.12301,11000000.0
2007-12-13 06:42:00,1.12294,1.12331,1.12272,1.12331,7000000.0
2007-12-13 06:43:00,1.12329,1.12329,1.123,1.12309,18800000.0
2007-12-13 06:44:00,1.1229,1.12317,1.12286,1.12301,16000000.0
2007-12-13 06:45:00,1.12284,1.12312,1.12284,1.1231,19400000.0
2007-12-13 06:46:00,1.12292,1.12299,1.12266,1.12271,13000000.0
2007-12-13 06:47:00,1.12247,1.12315,1.12247,1.12262,28800000.0
2007-12-13 06:48:00,1.12279,1.12279,1.12242,1.12274,7600000.0
2007-12-13 06:49:00,1.12273,1.12277,1.12253,1.12259,18400000.0
2007-12-13 06:50:00,1.12245,1.12264,1.12245,1.12264,5800000.0
2007-12-13 06:51:00,1.12275,1.12275,1.12207,1.12207,8400000.0
2007-12-13 06:52:00,1.12193,1.12246,1.12158,1.12216,23200000.0
2007-12-13 06:53:00,1.12193,1.12207,1.1216,1.1216,14200000.0
2007-12-13 06:54:00,1.12178,1.12223,1.12178,1.1222,20400000.0
2007-12-13 06:55:00,1.12273,1.12292,1.12247,1.12273,19800000.0
2007-12-13 06:56:00,1.12295,1.12295,1.1221,1.1221,21200000.0
2007-12-13 06:57:00,1.12283,1.12289,1.12247,1.12275,20600000.0
2007-12-13 06:58:00,1.12257,1.12257,1.12205,1.1224,27400000.0
2007-12-13 06:59:00,1.12293,1.12293,1.12239,1.12264,19000000.0
2007-12-13 07:00:00,1.12234,1.12234,1.12204,1.12204,11400000.0
2007-12-13 07:01:00,1.12234,1.1225,1.12201,1.12204,29600000.0
2007-12-13 07:02:00,1.12217,1.12249,1.12217,1.12239,21800000.0
2007-12-13 07:03:00,1.12164,1.12164,1.12109,1.12116,15600000.0
2007-12-13 07:04:00,1.12143,1.12179,1.12143,1.12153,14800000.0
2007-12-13 07:05:00,1.12176,1.12212,1.12164,1.12208,12800000.0
2007-12-13 07:06:00,1.12206,1.12206,1.1219,1.1219,9000000.0
2007-12-13 07:07:00,1.12181,1.12181,1.12103,1.12146,6800000.0
2007-12-13 07:08:00,1.12185,1.12185,1.12131,1.12131,14400000.0
2007-12-13 07:09:00,1.12113,1.1213,1.12113,1.12113,10200000.0
2007-12-13 07:10:00,1.12118,1.12158,1.12118,1.12139,13600000.0
2007-12-13 07:11:00,1.1212,1.12172,1.1212,1.12172,9000000.0
2007-12-13 07:12:00,1.12155,1.12202,1.12152,1.12158,17200000.0
2007-12-13 07:13:00,1.12153,1.12201,1.12153,1.12201,11000000.0
2007-12-13 07:14:00,1.12181,1.12191,1.12155,1.12155,13400000.0
2007-12-13 07:15:00,1.1216,1.12185,1.1216,1.12185,2600000.0
2007-12-13 07:16:00,1.12147,1.12255,1.12147,1.12235,18000000.0
2007-12-13 07:17:00,1.1229,1.12296,1.12267,1.12271,15400000.0
2007-12-13 07:18:00,1.12279,1.12313,1.12279,1.12297,19400000.0
2007-12-13 07:19:00,1.12279,1.12289,1.12248,1.12267,11200000.0
2007-12-13 07:20:00,1.12295,1.12336,1.12288,1.12336,21800000.0
2007-12-13 07:21:00,1.12295,1.12324,1.12295,1.12296,18400000.0
2007-12-13 07:22:00,1.12292,1.12336,1.1227,1.12336,21000000.0
2007-12-13 07:23:00,1.12332,1.12368,1.12311,1.12368,15200000.0
2007-12-13 07:24:00,1.12321,1.12335,1.12316,1.12326,16000000.0
2007-12-13 07:25:00,1.1231,1.12376,1.12292,1.12306,30600000.0
2007-12-13 07:26:00,1.12339,1.1236,1.12297,1.12344,12600000.0
2007-12-13 07:27:00,1.12328,1.12379,1.12325,1.12379,17200000.0
2007-12-13 07:28:00,1.1235,1.12405,1.12331,1.12349,10600000.0
2007-12-13 07:29:00,1.12321,1.1233,1.12321,1.1233,3200000.0
2007-12-13 07:30:00,1.12356,1.12399,1.12336,1.12399,22800000.0
2007-12-13 07:31:00,1.12382,1.12419,1.12382,1.12404,18200000.0
2007-12-13 07:32:00,1.12424,1.12428,1.12398,1.12404,16000000.0
2007-12-13 07:33:00,1.12398,1.12427,1.12379,1.12405,11000000.0
2007-12-13 07:34:00,1.12378,1.12458,1.12378,1.12458,11600000.0
2007-12-13 07:35:00,1.1239,1.12424,1.12338,1.12424,18000000.0
2007-12-13 07:36:00,1.12347,1.12377,1.12347,1.12354,14400000.0
2007-12-13 07:37:00,1.12364,1.12407,1.12364,1.12404,25800000.0
2007-12-13 07:38:00,1.12389,1.12428,1.12363,1.12363,11600000.0
2007-12-13 07:39:00,1.12393,1.12393,1.12336,1.12345,15200000.0
2007-12-13 07:40:00,1.12351,1.12358,1.12316,1.12322,13200000.0
2007-12-13 07:41:00,1.12333,1.12358,1.12305,1.12343,12600000.0
2007-12-13 07:42:00,1.12355,1.12355,1.12316,1.12343,13800000.0
2007-12-13 07:43:00,1.12302,1.12345,1.12302,1.12336,11600000.0
2007-12-13 07:44:00,1.12345,1.12375,1.12316,1.12343,30600000.0
2007-12-13 07:45:00,1.1236,1.12379,1.1233,1.1233,26600000.0
2007-12-13 07:46:00,1.12328,1.12344,1.12307,1.12307,6200000.0
2007-12-13 07:47:00,1.12291,1.12291,1.12261,1.12282,27200000.0
2007-12-13 07:48:00,1.12259,1.12295,1.12208,1.12208,9400000.0
2007-12-13 07:49:00,1.12205,1.12241,1.12171,1.12236,17400000.0
2007-12-13 07:50:00,1.12257,1.1228,1.12221,1.12227,32400000.0
2007-12-13 07:51:00,1.12216,1.12223,1.12198,1.12198,13400000.0
2007-12-13 07:52:00,1.1222,1.1227,1.1222,1.1227,13800000.0
2007-12-13 07:53:00,1.12218,1.12233,1.12175,1.12215,13800000.0
2007-12-13 07:54:00,1.12175,1.12206,1.12175,1.12181,4200000.0
2007-12-13 07:55:00,1.12181,1.12188,1.12181,1.12188,9600000.0
2007-12-13 07:56:00,1.12202,1.12225,1.12171,1.12214,15800000.0
2007-12-13 07:57:00,1.12183,1.12221,1.12166,1.12202,15800000.0
2007-12-13 07:58:00,1.12187,1.12228,1.12187,1.12204,8600000.0
2007-12-13 07:59:00,1.12217,1.12223,1.12199,1.12223,15600000.0
2007-12-13 08:00:00,1.12193,1.12237,1.12193,1.12221,11000000.0
2007-12-13 08:01:00,1.12254,1.12254,1.12224,1.12224,3200000.0
2007-12-13 08:02:00,1.12234,1.12236,1.12194,1.12194,33600000.0
2007-12-13 08:03:00,1.12201,1.1225,1.12198,1.12198,19000000.0
2007-12-13 08:04:00,1.1226,1.1226,1.12162,1.1222,10800000.0
2007-12-13 08:05:00,1.12211,1.1225,1.12176,1.1225,35000000.0
2007-12-13 08:06:00,1.12239,1.1226,1.12229,1.1226,10200000.0
2007-12-13 08:07:00,1.12246,1.12294,1.12246,1.12282,10600000.0
2007-12-13 08:08:00,1.12252,1.12306,1.12244,1.12269,21400000.0
2007-12-13 08:09:00,1.12277,1.12293,1.12258,1.12281,27200000.0
2007-12-13 08:10:00,1.12281,1.12309,1.12274,1.12288,21600000.0
2007-12-13 08:11:00,1.12303,1.12336,1.12294,1.12336,16200000.0
2007-12-13 08:12:00,1.12355,1.1238,1.12342,1.12342,12400000.0
2007-12-13 08:13:00,1.12333,1.12392,1.12333,1.12357,5000000.0
2007-12-13 08:14:00,1.12389,1.12389,1.12291,1.12332,17800000.0
2007-12-13 08:15:00,1.12325,1.12345,1.12322,1.12339,9400000.0
2007-12-13 08:16:00,1.12302,1.1238,1.12302,1.12368,18200000.0
2007-12-13 08:17:00,1.122,1.1221,1.1218,1.1218,9400000.0
2007-12-13 08:18:00,1.12383,1.12383,1.12326,1.12368,9400000.0
2007-12-13 08:19:00,1.12372,1.12377,1.12343,1.12377,12000000.0
2007-12-13 08:20:00,1.12344,1.12344,1.12295,1.12308,12400000.0
2007-12-13 08:21:00,1.12282,1.12304,1.12269,1.12292,20600000.0
2007-12-13 08:22:00,1.12317,1.1239,1.12313,1.12342,29200000.0
2007-12-13 08:23:00,1.12311,1.12357,1.12311,1.12325,14600000.0
2007-12-13 08:24:00,1.12325,1.12342,1.12313,1.12313,20000000.0
2007-12-13 08:25:00,1.12299,1.12328,1.12271,1.1231,13600000.0
2007-12-13 08:26:00,1.12316,1.12335,1.12299,1.12301,15000000.0
2007-12-13 08:27:00,1.12328,1.12358,1.12306,1.1232,21400000.0
2007-12-13 08:28:00,1.12315,1.12364,1.12295,1.12359,5600000.0
2007-12-13 08:29:00,1.12313,1.12336,1.12306,1.12314,18800000.0
2007-12-13 08:30:00,1.12307,1.12333,1.12298,1.12298,19400000.0
2007-12-13 08:31:00,1.12323,1.12345,1.12317,1.12317,21200000.0
2007-12-13 08:32:00,1.12337,1.12339,1.12288,1.12339,13800000.0
2007-12-13 08:33:00,1.1233,1.12334,1.12286,1.12286,34800000.0
2007-12-13 08:34:00,1.12289,1.12293,1.12267,1.12293,20200000.0
2007-12-13 08:35:00,1.12277,1.12322,1.12272,1.12278,11600000.0
2007-12-13 08:36:00,1.12309,1.12339,1.12258,1.12339,18600000.0
2007-12-13 08:37:00,1.12285,1.12304,1.12263,1.12286,13800000.0
2007-12-13 08:38:00,1.12256,1.12297,1.12226,1.12277,9800000.0
2007-12-13 08:39:00,1.12189,1.12215,1.12189,1.12209,6800000.0
2007-12-13 08:40:00,1.12224,1.12272,1.12219,1.12246,24200000.0
2007-12-13 08:41:00,1.12275,1.12275,1.12237,1.12271,14400000.0
2007-12-13 08:42:00,1.12282,1.123,1.12242,1.12242,10000000.0
2007-12-13 08:43:00,1.12278,1.12295,1.12243,1.12257,23800000.0
2007-12-13 08:44:00,1.12269,1.12291,1.12255,1.12281,19000000.0
2007-12-13 08:45:00,1.12276,1.12286,1.12245,1.1228,18600000.0
2007-12-13 08:46:00,1.12273,1.12303,1.12252,1.12252,11000000.0
2007-12-13 08:47:00,1.12264,1.12292,1.12248,1.12248,14200000.0
2007-12-13 08:48:00,1.12223,1.12259,1.12208,1.12209,10600000.0
2007-12-13 08:49:00,1.12225,1.12246,1.12202,1.12234,18000000.0
2007-12-13 08:50:00,1.12205,1.12249,1.12204,1.12204,15200000.0
2007-12-13 08:51:00,1.12179,1.12208,1.12159,1.12203,66400000.0
2007-12-13 08:52:00,1.12202,1.12215,1.12179,1.12215,9800000.0
2007-12-13 08:53:00,1.12223,1.12278,1.12202,1.12202,11600000.0
2007-12-13 08:54:00,1.12243,1.12243,1.1216,1.12177,19400000.0
2007-12-13 08:55:00,1.12134,1.12177,1.1213,1.12146,26200000.0
2007-12-13 08:56:00,1.12143,1.12197,1.12131,1.12131,17400000.0
2007-12-13 08:57:00,1.12158,1.1217,1.12158,1.12167,8800000.0
2007-12-13 08:58:00,1.12123,1.122,1.12123,1.1219,11000000.0
2007-12-13 08:59:00,1.12187,1.12205,1.12161,1.12205,14000000.0
2007-12-13 09:00:00,1.12206,1.12246,1.12198,1.12204,133800000.0
2007-12-13 09:01:00,1.12212,1.12212,1.12121,1.12121,10600000.0
2007-12-13 09:02:00,1.12148,1.12178,1.12114,1.12178,20000000.0
2007-12-13 09:03:00,1.12193,1.12193,1.12125,1.12169,21000000.0
2007-12-13 09:04:00,1.12177,1.12177,1.12112,1.12166,16400000.0
2007-12-13 09:05:00,1.12146,1.12165,1.12142,1.12142,14800000.0
2007-12-13 09:06:00,1.12188,1.122,1.12185,1.12186,5600000.0
2007-12-13 09:07:00,1.1217,1.12177,1.12124,1.12155,12200000.0
2007-12-13 09:08:00,1.12159,1.12211,1.12158,1.1217,9600000.0
2007-12-13 09:09:00,1.12158,1.12163,1.12145,1.12145,29400000.0
2007-12-13 09:10:00,1.12115,1.12142,1.12103,1.12128,34200000.0
2007-12-13 09:11:00,1.12158,1.12188,1.12158,1.12175,30200000.0
2007-12-13 09:12:00,1.12195,1.12215,1.12157,1.12215,12000000.0
2007-12-13 09:13:00,1.12212,1.12218,1.12165,1.12218,14200000.0
2007-12-13 09:14:00,1.12199,1.12199,1.12175,1.12186,7400000.0
2007-12-13 09:15:00,1.12183,1.12183,1.12149,1.12173,13200000.0
2007-12-13 09:16:00,1.1218,1.1218,1.12146,1.12179,20600000.0
2007-12-13 09:17:00,1.12164,1.12199,1.12159,1.12159,14800000.0
2007-12-13 09:18:00,1.12166,1.12199,1.12132,1.12135,26400000.0
2007-12-13 09:19:00,1.12167,1.12193,1.12132,1.12182,15800000.0
2007-12-13 09:20:00,1.12169,1.12172,1.1212,1.12172,12600000.0
2007-12-13 09:21:00,1.12214,1.12214,1.1216,1.12209,28800000.0
2007-12-13 09:22:00,1.12242,1.12265,1.12229,1.12252,12400000.0
2007-12-13 09:23:00,1.1226,1.1228,1.1226,1.12268,13800000.0
2007-12-13 09:24:00,1.12256,1.12287,1.12256,1.12287,18200000.0
2007-12-13 09:25:00,1.1206,1.1207,1.1204,1.1205,20200000.0
2007-12-13 09:26:00,1.12263,1.12298,1.12263,1.12279,20200000.0
2007-12-13 09:27:00,1.12286,1.1231,1.12256,1.12273,11200000.0
2007-12-13 09:28:00,1.12307,1.12315,1.12271,1.12291,14400000.0
2007-12-13 09:29:00,1.1204,1.1205,1.1204,1.1204,20800000.0
2007-12-13 09:30:00,1.12266,1.12281,1.12266,1.12281,20800000.0
2007-12-13 09:31:00,1.12297,1.12303,1.12278,1.12285,22600000.0
2007-12-13 09:32:00,1.12274,1.12292,1.12257,1.12271,27000000.0
2007-12-13 09:33:00,1.12258,1.12277,1.12258,1.12258,16600000.0
2007-12-13 09:34:00,1.12232,1.12273,1.12232,1.12262,13800000.0
2007-12-13 09:35:00,1.12257,1.123,1.12257,1.123,9400000.0
2007-12-13 09:36:00,1.12339,1.12371,1.12325,1.12347,21000000.0
2007-12-13 09:37:00,1.12316,1.12358,1.12316,1.12341,10600000.0
2007-12-13 09:38:00,1.12348,1.12364,1.12306,1.12364,14400000.0
2007-12-13 09:39:00,1.12336,1.12362,1.12336,1.12362,10800000.0
2007-12-13 09:40:00,1.12391,1.12391,1.12353,1.12364,18400000.0
2007-12-13 09:41:00,1.12346,1.12355,1.12322,1.12322,11400000.0
2007-12-13 09:42:00,1.12352,1.12364,1.12328,1.12347,16000000.0
2007-12-13 09:43:00,1.12355,1.12369,1.12344,1.12369,22400000.0
2007-12-13 09:44:00,1.12341,1.12378,1.12323,1.12323,20000000.0
2007-12-13 09:45:00,1.12358,1.1236,1.12338,1.12354,15400000.0
2007-12-13 09:46:00,1.12315,1.1233,1.12285,1.12287,12600000.0
2007-12-13 09:47:00,1.1232,1.12353,1.12316,1.12331,20200000.0
2007-12-13 09:48:00,1.12347,1.12354,1.12308,1.12328,17000000.0
2007-12-13 09:49:00,1.12329,1.12416,1.12329,1.1235,16600000.0
2007-12-13 09:50:00,1.12407,1.12407,1.12352,1.12369,11400000.0
2007-12-13 09:51:00,1.12377,1.12417,1.12354,1.12354,13800000.0
2007-12-13 09:52:00,1.12358,1.12358,1.12331,1.12356,13000000.0
2007-12-13 09:53:00,1.12347,1.12381,1.12312,1.12335,19800000.0
2007-12-13 09:54:00,1.1229,1.12307,1.12277,1.12277,17200000.0
2007-12-13 09:55:00,1.12316,1.12324,1.12271,1.12304,21000000.0
2007-12-13 09:56:00,1.1228,1.12328,1.12244,1.12328,28200000.0
2007-12-13 09:57:00,1.12303,1.12325,1.1229,1.1229,17000000.0
2007-12-13 09:58:00,1.123,1.12323,1.12287,1.12319,16400000.0
2007-12-13 09:59:00,1.1232,1.12351,1.1232,1.1234,19600000.0
2007-12-13 10:00:00,1.12318,1.12329,1.12269,1.12285,15000000.0
2007-12-13 10:01:00,1.12304,1.12308,1.12267,1.12267,10600000.0
2007-12-13 10:02:00,1.12262,1.12307,1.12243,1.12304,8800000.0
2007-12-13 10:03:00,1.12264,1.12346,1.12264,1.12296,11600000.0
2007-12-13 10:04:00,1.12268,1.12295,1.12249,1.12284,22600000.0
2007-12-13 10:05:00,1.12249,1.12249,1.12192,1.12192,52000000.0
2007-12-13 10:06:00,1.12181,1.12215,1.12158,1.12158,10000000.0
2007-12-13 10:07:00,1.12138,1.12192,1.12129,1.12129,24400000.0
2007-12-13 10:08:00,1.1216,1.12187,1.12128,1.12167,9800000.0
2007-12-13 10:09:00,1.12148,1.12172,1.1214,1.12146,14000000.0
2007-12-13 10:10:00,1.12171,1.12224,1.12165,1.12183,18000000.0
2007-12-13 10:11:00,1.12138,1.12208,1.12108,1.12149,29800000.0
2007-12-13 10:12:00,1.12144,1.12188,1.12142,1.12144,81000000.0
2007-12-13 10:13:00,1.12157,1.12176,1.12133,1.12176,9400000.0
2007-12-13 10:14:00,1.12157,1.12171,1.12142,1.12171,15200000.0
2007-12-13 10:15:00,1.1218,1.1218,1.12107,1.12134,16400000.0
2007-12-13 10:16:00,1.12099,1.12161,1.12099,1.12141,15800000.0
2007-12-13 10:17:00,1.12118,1.1215,1.12118,1.12119,24400000.0
2007-12-13 10:18:00,1.12159,1.12166,1.12099,1.12139,23200000.0
2007-12-13 10:19:00,1.12141,1.12217,1.12125,1.12126,13800000.0
2007-12-13 10:20:00,1.12109,1.12154,1.12109,1.1214,23800000.0
2007-12-13 10:21:00,1.12138,1.12153,1.12121,1.1215,16000000.0
2007-12-13 10:22:00,1.12127,1.12156,1.12127,1.1214,11600000.0
2007-12-13 10:23:00,1.12147,1.12161,1.12087,1.12087,16400000.0
2007-12-13 10:24:00,1.12055,1.12055,1.11989,1.11989,21000000.0
2007-12-13 10:25:00,1.12019,1.12036,1.12011,1.12016,22800000.0
2007-12-13 10:26:00,1.12002,1.12021,1.11998,1.12021,6600000.0
2007-12-13 10:27:00,1.12041,1.12065,1.12032,1.12065,7000000.0
2007-12-13 10:28:00,1.12082,1.12089,1.12005,1.12051,23800000.0
2007-12-13 10:29:00,1.12029,1.1203,1.11971,1.1203,20200000.0
2007-12-13 10:30:00,1.11987,1.12026,1.11951,1.12008,15000000.0
2007-12-13 10:31:00,1.11992,1.12048,1.11989,1.12048,9800000.0
2007-12-13 10:32:00,1.1238,1.1238,1.1234,1.1234,13200000.0
2007-12-13 10:33:00,1.12009,1.12044,1.11992,1.12044,13200000.0
2007-12-13 10:34:00,1.12037,1.12118,1.12032,1.12038,145200000.0
2007-12-13 10:35:00,1.12104,1.12104,1.1201,1.1201,18400000.0
2007-12-13 10:36:00,1.12039,1.12079,1.11999,1.12079,19600000.0
2007-12-13 10:37:00,1.12054,1.12077,1.1204,1.12047,13400000.0
2007-12-13 10:38:00,1.12043,1.12069,1.12019,1.12047,15200000.0
2007-12-13 10:39:00,1.1203,1.12076,1.1203,1.12062,16800000.0
2007-12-13 10:40:00,1.12089,1.12108,1.12069,1.1207,26000000.0
2007-12-13 10:41:00,1.12079,1.12102,1.12049,1.12049,20800000.0
2007-12-13 10:42:00,1.12082,1.12127,1.1208,1.12103,25200000.0
2007-12-13 10:43:00,1.12068,1.1209,1.12066,1.12081,11800000.0
2007-12-13 10:44:00,1.12091,1.12091,1.1206,1.1206,19200000.0
2007-12-13 10:45:00,1.12112,1.12112,1.1205,1.12056,17400000.0
2007-12-13 10:46:00,1.12073,1.12101,1.12068,1.12076,67000000.0
2007-12-13 10:47:00,1.12088,1.12104,1.12065,1.12095,9200000.0
2007-12-13 10:48:00,1.12091,1.12115,1.12091,1.12093,9400000.0
2007-12-13 10:49:00,1.12094,1.12125,1.12085,1.12105,21400000.0
2007-12-13 10:50:00,1.12145,1.12145,1.12109,1.12127,24200000.0
2007-12-13 10:51:00,1.1212,1.12192,1.1212,1.12155,20200000.0
2007-12-13 10:52:00,1.12164,1.12236,1.12144,1.12186,79600000.0
2007-12-13 10:53:00,1.12186,1.12226,1.12176,1.12176,11600000.0
2007-12-13 10:54:00,1.12232,1.12252,1.12206,1.12206,20800000.0
2007-12-13 10:55:00,1.12204,1.12239,1.1218,1.12237,14200000.0
2007-12-13 10:56:00,1.12252,1.12252,1.12213,1.12234,13200000.0
2007-12-13 10:57:00,1.12206,1.1226,1.12206,1.12216,28800000.0
2007-12-13 10:58:00,1.12262,1.12271,1.12234,1.12252,19400000.0
2007-12-13 10:59:00,1.12248,1.12289,1.12248,1.12249,15800000.0
2007-12-13 11:00:00,1.12278,1.12278,1.12229,1.12273,14000000.0
2007-12-13 11:01:00,1.12238,1.12257,1.12236,1.12248,76600000.0
2007-12-13 11:02:00,1.12252,1.12261,1.12241,1.12261,11000000.0
2007-12-13 11:03:00,1.12276,1.12366,1.12267,1.12331,27600000.0
2007-12-13 11:04:00,1.12306,1.1235,1.12297,1.12324,8200000.0
2007-12-13 11:05:00,1.12299,1.12307,1.12277,1.1229,10800000.0
2007-12-13 11:06:00,1.12303,1.12322,1.12259,1.12283,13200000.0
2007-12-13 11:07:00,1.12322,1.12322,1.12271,1.12271,17200000.0
2007-12-13 11:08:00,1.12299,1.12316,1.1225,1.12269,23400000.0
2007-12-13 11:09:00,1.12274,1.12281,1.12229,1.12276,16400000.0
2007-12-13 11:10:00,1.12305,1.12305,1.12202,1.12248,21200000.0
2007-12-13 11:11:00,1.12271,1.12285,1.12262,1.12272,12800000.0
2007-12-13 11:12:00,1.1229,1.12302,1.12252,1.12295,11600000.0
2007-12-13 11:13:00,1.12292,1.1234,1.12291,1.123,31800000.0
2007-12-13 11:14:00,1.12288,1.12303,1.12259,1.12278,20200000.0
2007-12-13 11:15:00,1.12297,1.12305,1.12271,1.12305,17400000.0
2007-12-13 11:16:00,1.12266,1.12325,1.12242,1.12292,11800000.0
2007-12-13 11:17:00,1.12318,1.12324,1.12299,1.12302,80600000.0
2007-12-13 11:18:00,1.12272,1.1233,1.12271,1.123,23200000.0
2007-12-13 11:19:00,1.12329,1.12329,1.12281,1.12301,20200000.0
2007-12-13 11:20:00,1.1238,1.124,1.1234,1.124,8000000.0
2007-12-13 11:21:00,1.12298,1.12298,1.1224,1.1224,8000000.0
2007-12-13 11:22:00,1.12252,1.12262,1.12187,1.1225,12000000.0
2007-12-13 11:23:00,1.1242,1.1243,1.1242,1.1243,17800000.0
2007-12-13 11:24:00,1.12234,1.1227,1.12229,1.12255,17800000.0
2007-12-13 11:25:00,1.12326,1.12326,1.12279,1.12303,14800000.0
2007-12-13 11:26:00,1.12304,1.12318,1.12263,1.12291,16800000.0
2007-12-13 11:27:00,1.12299,1.12334,1.12296,1.12297,24600000.0
2007-12-13 11:28:00,1.1231,1.12319,1.12292,1.12319,9800000.0
2007-12-13 11:29:00,1.123,1.12355,1.123,1.1231,11200000.0
2007-12-13 11:30:00,1.12314,1.12343,1.12304,1.12321,26800000.0
2007-12-13 11:31:00,1.12319,1.12345,1.12307,1.12338,13000000.0
2007-12-13 11:32:00,1.12338,1.12389,1.12318,1.12318,11200000.0
2007-12-13 11:33:00,1.12314,1.12368,1.12297,1.12368,14200000.0
2007-12-13 11:34:00,1.1233,1.12341,1.12308,1.12308,9400000.0
2007-12-13 11:35:00,1.12344,1.12365,1.12335,1.12335,13600000.0
2007-12-13 11:36:00,1.12312,1.12312,1.12291,1.12312,7000000.0
2007-12-13 11:37:00,1.12319,1.12389,1.12296,1.12313,18000000.0
2007-12-13 11:38:00,1.12307,1.1234,1.12291,1.12303,17000000.0
2007-12-13 11:39:00,1.1228,1.12335,1.12257,1.12323,28400000.0
2007-12-13 11:40:00,1.12367,1.12367,1.123,1.1231,32400000.0
2007-12-13 11:41:00,1.12343,1.12351,1.12322,1.12324,21000000.0
2007-12-13 11:42:00,1.12291,1.12353,1.12268,1.12312,28200000.0
2007-12-13 11:43:00,1.12266,1.12294,1.1224,1.12294,11600000.0
2007-12-13 11:44:00,1.12305,1.12335,1.12297,1.12299,18400000.0
2007-12-13 11:45:00,1.12304,1.12375,1.12273,1.12375,27600000.0
2007-12-13 11:46:00,1.12372,1.12411,1.12361,1.12411,17600000.0
2007-12-13 11:47:00,1.12365,1.12381,1.1233,1.12381,13000000.0
2007-12-13 11:48:00,1.12297,1.1235,1.12285,1.1235,23400000.0
2007-12-13 11:49:00,1.12373,1.12448,1.1237,1.12408,93200000.0
2007-12-13 11:50:00,1.12417,1.12417,1.12395,1.12395,7200000.0
2007-12-13 11:51:00,1.12405,1.12405,1.12377,1.12382,71200000.0
2007-12-13 11:52:00,1.12365,1.12415,1.12354,1.12415,8400000.0
2007-12-13 11:53:00,1.12433,1.12433,1.124,1.124,18400000.0
2007-12-13 11:54:00,1.12434,1.12434,1.12365,1.12369,18800000.0
2007-12-13 11:55:00,1.12428,1.12464,1.12425,1.12451,11200000.0
2007-12-13 11:56:00,1.12453,1.12459,1.12413,1.12413,68800000.0
2007-12-13 11:57:00,1.12416,1.12445,1.12395,1.12397,102600000.0
2007-12-13 11:58:00,1.12361,1.12414,1.12356,1.12373,15000000.0
2007-12-13 11:59:00,1.12406,1.12406,1.12354,1.12376,118800000.0
2007-12-13 12:00:00,1.12334,1.12334,1.12294,1.12294,16000000.0
2007-12-13 12:01:00,1.12297,1.1231,1.1229,1.12297,14600000.0
2007-12-13 12:02:00,1.12306,1.12311,1.12268,1.12282,11400000.0
2007-12-13 12:03:00,1.12287,1.1231,1.12261,1.12294,8200000.0
2007-12-13 12:04:00,1.12279,1.12313,1.12278,1.12296,6200000.0
2007-12-13 12:05:00,1.12273,1.12294,1.12231,1.12286,17600000.0
2007-12-13 12:06:00,1.12283,1.12333,1.12258,1.12287,9400000.0
2007-12-13 12:07:00,1.12278,1.12284,1.12238,1.12244,18800000.0
2007-12-13 12:08:00,1.12242,1.12289,1.1223,1.12242,16600000.0
2007-12-13 12:09:00,1.12263,1.12268,1.12228,1.12257,21600000.0
2007-12-13 12:10:00,1.12222,1.1223,1.12203,1.1222,68000000.0
2007-12-13 12:11:00,1.12205,1.12246,1.12205,1.1221,13800000.0
2007-12-13 12:12:00,1.122,1.12284,1.122,1.12284,10600000.0
2007-12-13 12:13:00,1.12289,1.12298,1.12256,1.12277,17200000.0
2007-12-13 12:14:00,1.12278,1.12287,1.12232,1.12255,20600000.0
2007-12-13 12:15:00,1.12313,1.12341,1.12297,1.12307,92400000.0
2007-12-13 12:16:00,1.12274,1.1235,1.12274,1.12334,20400000.0
2007-12-13 12:17:00,1.12388,1.12395,1.12353,1.12353,25400000.0
2007-12-13 12:18:00,1.12351,1.12388,1.12351,1.1238,23000000.0
2007-12-13 12:19:00,1.12334,1.12364,1.12334,1.12357,5600000.0
2007-12-13 12:20:00,1.12349,1.12373,1.12334,1.1234,14600000.0
2007-12-13 12:21:00,1.12358,1.12371,1.12335,1.12354,16400000.0
2007-12-13 12:22:00,1.1236,1.12384,1.12349,1.12353,9400000.0
2007-12-13 12:23:00,1.1242,1.1242,1.12374,1.12374,15600000.0
2007-12-13 12:24:00,1.12373,1.12377,1.1235,1.12352,15000000.0
2007-12-13 12:25:00,1.12364,1.12372,1.12305,1.12339,17000000.0
2007-12-13 12:26:00,1.12396,1.12426,1.12372,1.12385,114000000.0
2007-12-13 12:27:00,1.12362,1.12406,1.12362,1.12386,12800000.0
2007-12-13 12:28:00,1.12341,1.12342,1.12312,1.12325,8200000.0
2007-12-13 12:29:00,1.12341,1.12344,1.12315,1.1233,10400000.0
2007-12-13 12:30:00,1.12345,1.12345,1.12299,1.1234,6800000.0
2007-12-13 12:31:00,1.12323,1.12362,1.12323,1.12345,6800000.0
2007-12-13 12:32:00,1.12342,1.12342,1.12285,1.12285,10400000.0
2007-12-13 12:33:00,1.12271,1.12302,1.12271,1.12291,20000000.0
2007-12-13 12:34:00,1.12259,1.1227,1.12202,1.12214,22800000.0
2007-12-13 12:35:00,1.12245,1.12293,1.12237,1.12255,10600000.0
2007-12-13 12:36:00,1.1224,1.12306,1.1224,1.12306,24000000.0
2007-12-13 12:37:00,1.12267,1.12305,1.12252,1.12266,13800000.0
2007-12-13 12:38:00,1.12298,1.12324,1.12276,1.12299,13400000.0
2007-12-13 12:39:00,1.12253,1.12317,1.12253,1.12317,6800000.0
2007-12-13 12:40:00,1.12309,1.12309,1.12286,1.12286,11600000.0
2007-12-13 12:41:00,1.12315,1.12347,1.12314,1.12314,17000000.0
2007-12-13 12:42:00,1.12339,1.12379,1.12301,1.12341,12600000.0
2007-12-13 12:43:00,1.12354,1.12384,1.12324,1.12324,7800000.0
2007-12-13 12:44:00,1.12312,1.12364,1.12312,1.12364,16200000.0
2007-12-13 12:45:00,1.1241,1.1241,1.1235,1.12371,11600000.0
2007-12-13 12:46:00,1.12348,1.12383,1.12344,1.12354,110200000.0
2007-12-13 12:47:00,1.12332,1.12363,1.12282,1.12308,16200000.0
2007-12-13 12:48:00,1.12339,1.12339,1.12283,1.12301,11000000.0
2007-12-13 12:49:00,1.12256,1.1227,1.12202,1.1225,17600000.0
2007-12-13 12:50:00,1.12254,1.12254,1.1222,1.12229,18000000.0
2007-12-13 12:51:00,1.12227,1.12227,1.12158,1.1221,16200000.0
2007-12-13 12:52:00,1.12223,1.12245,1.12219,1.12219,13800000.0
2007-12-13 12:53:00,1.12182,1.12222,1.12182,1.12211,9800000.0
2007-12-13 12:54:00,1.12215,1.12246,1.12194,1.12194,21800000.0
2007-12-13 12:55:00,1.12199,1.12228,1.12195,1.12206,10200000.0
2007-12-13 12:56:00,1.12204,1.12235,1.12204,1.12209,12600000.0
2007-12-13 12:57:00,1.12223,1.12264,1.1222,1.1222,17400000.0
2007-12-13 12:58:00,1.12199,1.12256,1.12199,1.12238,9800000.0
2007-12-13 12:59:00,1.12243,1.1227,1.12223,1.12223,15600000.0
2007-12-13 13:00:00,1.12223,1.12263,1.12212,1.12232,16200000.0
2007-12-13 13:01:00,1.12216,1.12228,1.12207,1.12218,9200000.0
2007-12-13 13:02:00,1.12227,1.12249,1.122,1.12228,14600000.0
2007-12-13 13:03:00,1.12213,1.12213,1.12179,1.1219,12600000.0
2007-12-13 13:04:00,1.12195,1.12234,1.12177,1.12234,29200000.0
2007-12-13 13:05:00,1.12204,1.12233,1.12202,1.12217,12200000.0
2007-12-13 13:06:00,1.1226,1.1228,1.1224,1.1226,11800000.0
2007-12-13 13:07:00,1.12233,1.12233,1.12182,1.12188,11800000.0
2007-12-13 13:08:00,1.12199,1.12216,1.1219,1.1219,5600000.0
2007-12-13 13:09:00,1.12186,1.12225,1.12186,1.12203,13600000.0
2007-12-13 13:10:00,1.12186,1.12242,1.12186,1.12242,12400000.0
2007-12-13 13:11:00,1.1229,1.1229,1.1228,1.1229,20400000.0
2007-12-13 13:12:00,1.12218,1.12256,1.122,1.12205,20400000.0
2007-12-13 13:13:00,1.12216,1.12237,1.1221,1.12218,26000000.0
2007-12-13 13:14:00,1.12231,1.12249,1.1222,1.12225,17000000.0
2007-12-13 13:15:00,1.12237,1.12257,1.12216,1.12216,25000000.0
2007-12-13 13:16:00,1.12239,1.12249,1.12179,1.12184,17200000.0
2007-12-13 13:17:00,1.12185,1.12192,1.12143,1.12143,15200000.0
2007-12-13 13:18:00,1.12187,1.12187,1.12117,1.12146,71600000.0
2007-12-13 13:19:00,1.1218,1.1218,1.12113,1.12147,11600000.0
2007-12-13 13:20:00,1.12167,1.12206,1.12167,1.12206,16200000.0
2007-12-13 13:21:00,1.12186,1.12235,1.12164,1.12197,17400000.0
2007-12-13 13:22:00,1.12204,1.12254,1.12181,1.12206,15400000.0
2007-12-13 13:23:00,1.12169,1.12219,1.12169,1.12179,10200000.0
2007-12-13 13:24:00,1.12165,1.12229,1.12165,1.12212,9800000.0
2007-12-13 13:25:00,1.1231,1.1233,1.1229,1.1231,12000000.0
2007-12-13 13:26:00,1.12249,1.12249,1.12163,1.1217,12000000.0
2007-12-13 13:27:00,1.12163,1.12207,1.12163,1.12164,14800000.0
2007-12-13 13:28:00,1.12178,1.12223,1.12178,1.1222,10400000.0
2007-12-13 13:29:00,1.12183,1.12183,1.12138,1.12154,7400000.0
2007-12-13 13:30:00,1.12187,1.12209,1.12151,1.12153,19400000.0
2007-12-13 13:31:00,1.12228,1.12251,1.12193,1.1223,20400000.0
2007-12-13 13:32:00,1.12216,1.12263,1.12202,1.12202,23600000.0
2007-12-13 13:33:00,1.12177,1.12182,1.12156,1.12182,12200000.0
2007-12-13 13:34:00,1.12217,1.12237,1.12181,1.12214,20000000.0
2007-12-13 13:35:00,1.1234,1.1235,1.1231,1.1231,42800000.0
2007-12-13 13:36:00,1.12193,1.12212,1.12143,1.12195,42800000.0
2007-12-13 13:37:00,1.12212,1.12227,1.12189,1.12221,10800000.0
2007-12-13 13:38:00,1.1236,1.1238,1.1234,1.1238,28600000.0
2007-12-13 13:39:00,1.1222,1.12282,1.1222,1.12234,28600000.0
2007-12-13 13:40:00,1.12259,1.12263,1.12227,1.12263,71400000.0
2007-12-13 13:41:00,1.12245,1.12245,1.12192,1.1221,6200000.0
2007-12-13 13:42:00,1.12207,1.12228,1.12164,1.12164,11200000.0
2007-12-13 13:43:00,1.12168,1.12216,1.1215,1.1219,18800000.0
2007-12-13 13:44:00,1.12231,1.12231,1.12175,1.12211,9400000.0
2007-12-13 13:45:00,1.12231,1.12231,1.12217,1.12226,17000000.0
2007-12-13 13:46:00,1.12227,1.12263,1.12183,1.12236,20000000.0
2007-12-13 13:47:00,1.12216,1.12229,1.12191,1.12229,3600000.0
2007-12-13 13:48:00,1.12225,1.1223,1.12178,1.1223,19400000.0
2007-12-13 13:49:00,1.12257,1.12257,1.12211,1.12221,20200000.0
2007-12-13 13:50:00,1.12232,1.12249,1.12212,1.12213,11400000.0
2007-12-13 13:51:00,1.12252,1.12252,1.12207,1.12207,23600000.0
2007-12-13 13:52:00,1.1217,1.12229,1.1217,1.12229,11800000.0
2007-12-13 13:53:00,1.12188,1.12233,1.12188,1.12195,10800000.0
2007-12-13 13:54:00,1.12185,1.12203,1.12161,1.12161,5000000.0
2007-12-13 13:55:00,1.12221,1.12237,1.12221,1.12237,5000000.0
2007-12-13 13:56:00,1.12281,1.12287,1.12235,1.12235,14000000.0
2007-12-13 13:57:00,1.1223,1.12265,1.12229,1.12248,29200000.0
2007-12-13 13:58:00,1.12237,1.12283,1.12205,1.12273,11600000.0
2007-12-13 13:59:00,1.12292,1.12306,1.12243,1.12243,47000000.0
2007-12-13 14:00:00,1.12244,1.12283,1.1224,1.12257,14800000.0
2007-12-13 14:01:00,1.12287,1.12296,1.12248,1.12272,11600000.0
2007-12-13 14:02:00,1.12234,1.12262,1.12216,1.12262,16400000.0
2007-12-13 14:03:00,1.12236,1.12285,1.12236,1.12259,27400000.0
2007-12-13 14:04:00,1.12266,1.12266,1.12188,1.12188,8600000.0
2007-12-13 14:05:00,1.12187,1.12216,1.12175,1.12201,13400000.0
2007-12-13 14:06:00,1.12208,1.12237,1.12208,1.12223,19200000.0
2007-12-13 14:07:00,1.1227,1.1235,1.1225,1.1235,8200000.0
2007-12-13 14:08:00,1.12224,1.12232,1.12222,1.12232,8200000.0
2007-12-13 14:09:00,1.1223,1.1226,1.122,1.1223,22400000.0
2007-12-13 14:10:00,1.12272,1.12272,1.12191,1.12236,22400000.0
2007-12-13 14:11:00,1.12232,1.12272,1.12231,1.12252,22000000.0
2007-12-13 14:12:00,1.12242,1.1229,1.12242,1.12285,15400000.0
2007-12-13 14:13:00,1.12273,1.12306,1.12272,1.12272,12400000.0
2007-12-13 14:14:00,1.12282,1.12313,1.12225,1.12259,16800000.0
2007-12-13 14:15:00,1.12276,1.1232,1.12267,1.1232,15400000.0
2007-12-13 14:16:00,1.12227,1.12263,1.12227,1.12249,18600000.0
2007-12-13 14:17:00,1.1225,1.12294,1.1225,1.1229,24800000.0
2007-12-13 14:18:00,1.12287,1.12298,1.12278,1.12298,10400000.0
2007-12-13 14:19:00,1.12313,1.12351,1.12302,1.12302,17400000.0
2007-12-13 14:20:00,1.12323,1.12342,1.12278,1.12299,13800000.0
2007-12-13 14:21:00,1.1224,1.12273,1.12219,1.12239,17000000.0
2007-12-13 14:22:00,1.12273,1.12273,1.12236,1.12256,17800000.0
2007-12-13 14:23:00,1.12241,1.12299,1.12241,1.12261,14400000.0
2007-12-13 14:24:00,1.1226,1.12299,1.12251,1.12291,20200000.0
2007-12-13 14:25:00,1.12276,1.123,1.12255,1.12268,7200000.0
2007-12-13 14:26:00,1.12282,1.12288,1.12249,1.12288,13200000.0
2007-12-13 14:27:00,1.12319,1.12319,1.12259,1.12277,19800000.0
2007-12-13 14:28:00,1.12255,1.12279,1.12207,1.12207,15200000.0
2007-12-13 14:29:00,1.1224,1.1224,1.12194,1.12196,18000000.0
2007-12-13 14:30:00,1.12233,1.12281,1.12233,1.12281,19400000.0
2007-12-13 14:31:00,1.12245,1.12265,1.12238,1.12248,81600000.0
2007-12-13 14:32:00,1.1226,1.1232,1.12251,1.12303,15000000.0
2007-12-13 14:33:00,1.1237,1.12384,1.12341,1.12344,25600000.0
2007-12-13 14:34:00,1.12306,1.12377,1.12306,1.12334,17000000.0
2007-12-13 14:35:00,1.12321,1.12321,1.12274,1.12275,10200000.0
2007-12-13 14:36:00,1.12278,1.12278,1.12246,1.12256,18800000.0
2007-12-13 14:37:00,1.12328,1.12328,1.12292,1.12308,9400000.0
2007-12-13 14:38:00,1.12334,1.12357,1.12308,1.12325,26200000.0
2007-12-13 14:39:00,1.12314,1.12314,1.1228,1.1228,8400000.0
2007-12-13 14:40:00,1.12272,1.12292,1.12244,1.12288,8800000.0
2007-12-13 14:41:00,1.12294,1.12294,1.12237,1.12237,30200000.0
2007-12-13 14:42:00,1.12243,1.12243,1.12242,1.12242,3200000.0
2007-12-13 14:43:00,1.12249,1.12251,1.12243,1.12251,19600000.0
2007-12-13 14:44:00,1.12254,1.12306,1.12247,1.12268,10800000.0
2007-12-13 14:45:00,1.12339,1.12339,1.12232,1.12232,10000000.0
2007-12-13 14:46:00,1.1226,1.12296,1.12246,1.12247,21400000.0
2007-12-13 14:47:00,1.122,1.122,1.1215,1.1219,6800000.0
2007-12-13 14:48:00,1.12238,1.12257,1.12236,1.12254,6800000.0
2007-12-13 14:49:00,1.12217,1.12272,1.1221,1.12269,17000000.0
2007-12-13 14:50:00,1.12287,1.12333,1.12287,1.12322,15400000.0
2007-12-13 14:51:00,1.12285,1.12341,1.12275,1.12281,104400000.0
2007-12-13 14:52:00,1.12241,1.12316,1.12241,1.12284,19000000.0
2007-12-13 14:53:00,1.12249,1.12249,1.12202,1.12202,29800000.0
2007-12-13 14:54:00,1.12207,1.12208,1.12152,1.12196,21400000.0
2007-12-13 14:55:00,1.12204,1.12241,1.12188,1.12197,18600000.0
2007-12-13 14:56:00,1.1221,1.12234,1.12195,1.12229,11000000.0
2007-12-13 14:57:00,1.12178,1.12193,1.12172,1.1218,10000000.0
2007-12-13 14:58:00,1.12182,1.12195,1.12152,1.12191,18000000.0
2007-12-13 14:59:00,1.12191,1.12211,1.12191,1.12204,13000000.0
2007-12-13 15:00:00,1.12214,1.12259,1.12214,1.12233,17600000.0
2007-12-13 15:01:00,1.12226,1.12235,1.12206,1.12206,7600000.0
2007-12-13 15:02:00,1.12242,1.12271,1.12229,1.12245,10000000.0
2007-12-13 15:03:00,1.12226,1.12226,1.12132,1.12205,10200000.0
2007-12-13 15:04:00,1.12201,1.12227,1.12199,1.12205,22600000.0
2007-12-13 15:05:00,1.12197,1.12223,1.12175,1.12175,16600000.0
2007-12-13 15:06:00,1.12204,1.12241,1.12201,1.12241,15600000.0
2007-12-13 15:07:00,1.12222,1.12262,1.12222,1.12262,14800000.0
2007-12-13 15:08:00,1.12244,1.12256,1.12194,1.12209,32400000.0
2007-12-13 15:09:00,1.12241,1.12241,1.12171,1.12206,10000000.0
2007-12-13 15:10:00,1.12185,1.12185,1.1214,1.12152,18400000.0
2007-12-13 15:11:00,1.12118,1.12148,1.12102,1.1214,17800000.0
2007-12-13 15:12:00,1.12166,1.12194,1.1214,1.12185,22200000.0
2007-12-13 15:13:00,1.12195,1.12195,1.12118,1.12118,20800000.0
2007-12-13 15:14:00,1.12135,1.12135,1.12099,1.12099,7400000.0
2007-12-13 15:15:00,1.12115,1.12126,1.12093,1.12126,11800000.0
2007-12-13 15:16:00,1.12074,1.12109,1.12074,1.12109,16200000.0
2007-12-13 15:17:00,1.12134,1.12187,1.1211,1.12187,10600000.0
2007-12-13 15:18:00,1.12215,1.12234,1.12182,1.12223,14200000.0
2007-12-13 15:19:00,1.12219,1.1225,1.12179,1.1225,17200000.0
2007-12-13 15:20:00,1.12236,1.12236,1.12175,1.12175,8600000.0
2007-12-13 15:21:00,1.1213,1.1213,1.1212,1.1212,9200000.0
2007-12-13 15:22:00,1.1221,1.1227,1.1221,1.1227,9200000.0
2007-12-13 15:23:00,1.12284,1.12296,1.12248,1.12248,10200000.0
2007-12-13 15:24:00,1.12248,1.12252,1.12243,1.12252,4800000.0
2007-12-13 15:25:00,1.12249,1.12262,1.12243,1.12262,14800000.0
2007-12-13 15:26:00,1.12246,1.12266,1.12242,1.12266,10600000.0
2007-12-13 15:27:00,1.1221,1.12223,1.12178,1.12212,98800000.0
2007-12-13 15:28:00,1.12225,1.12231,1.12217,1.12227,16000000.0
2007-12-13 15:29:00,1.1223,1.12256,1.1222,1.12226,28200000.0
2007-12-13 15:30:00,1.12195,1.12195,1.12143,1.12162,27200000.0
2007-12-13 15:31:00,1.12118,1.12156,1.12081,1.12081,18600000.0
2007-12-13 15:32:00,1.12102,1.12102,1.1205,1.12094,9400000.0
2007-12-13 15:33:00,1.12098,1.12116,1.12091,1.12106,18600000.0
2007-12-13 15:34:00,1.12104,1.12134,1.12094,1.1211,15200000.0
2007-12-13 15:35:00,1.12131,1.12137,1.12096,1.12105,25200000.0
2007-12-13 15:36:00,1.1208,1.12171,1.1208,1.12134,11600000.0
2007-12-13 15:37:00,1.12161,1.12161,1.1211,1.1215,23800000.0
2007-12-13 15:38:00,1.12097,1.12126,1.12037,1.12126,21200000.0
2007-12-13 15:39:00,1.12148,1.12148,1.12088,1.12088,9400000.0
2007-12-13 15:40:00,1.12064,1.12101,1.12064,1.12091,31200000.0
2007-12-13 15:41:00,1.12107,1.12107,1.12078,1.12078,9200000.0
2007-12-13 15:42:00,1.12068,1.12094,1.12042,1.12094,10000000.0
2007-12-13 15:43:00,1.12078,1.12112,1.12066,1.1209,18200000.0
2007-12-13 15:44:00,1.12104,1.12165,1.12086,1.1211,20200000.0
2007-12-13 15:45:00,1.12103,1.12103,1.12044,1.121,9200000.0
2007-12-13 15:46:00,1.12086,1.12126,1.12065,1.12126,11000000.0
2007-12-13 15:47:00,1.12128,1.12149,1.12081,1.12116,15000000.0
2007-12-13 15:48:00,1.12123,1.12148,1.12121,1.12133,17600000.0
2007-12-13 15:49:00,1.12106,1.12136,1.12071,1.12074,24400000.0
2007-12-13 15:50:00,1.12082,1.12112,1.12082,1.12097,21200000.0
2007-12-13 15:51:00,1.12112,1.12136,1.12101,1.12129,12600000.0
2007-12-13 15:52:00,1.12064,1.12117,1.12064,1.12117,14400000.0
2007-12-13 15:53:00,1.12115,1.12151,1.121,1.121,17600000.0
2007-12-13 15:54:00,1.12109,1.12111,1.12069,1.12092,24000000.0
2007-12-13 15:55:00,1.1209,1.12136,1.12058,1.12077,25200000.0
2007-12-13 15:56:00,1.12101,1.12164,1.12088,1.12101,27600000.0
2007-12-13 15:57:00,1.12123,1.12123,1.12089,1.12112,10400000.0
2007-12-13 15:58:00,1.12106,1.12114,1.12069,1.12109,26200000.0
2007-12-13 15:59:00,1.12091,1.12123,1.12071,1.12097,23600000.0
2007-12-13 16:00:00,1.12089,1.12126,1.12086,1.12121,13400000.0
2007-12-13 16:01:00,1.12091,1.12104,1.12073,1.12075,21400000.0
2007-12-13 16:02:00,1.12068,1.12089,1.12035,1.12079,14800000.0
2007-12-13 16:03:00,1.12059,1.12064,1.12035,1.12037,7600000.0
2007-12-13 16:04:00,1.12051,1.12118,1.12046,1.12093,8200000.0
2007-12-13 16:05:00,1.12072,1.12091,1.12026,1.12091,12800000.0
2007-12-13 16:06:00,1.12042,1.12064,1.12028,1.12064,18200000.0
2007-12-13 16:07:00,1.12097,1.12097,1.12044,1.12062,14000000.0
2007-12-13 16:08:00,1.12075,1.12084,1.12025,1.12059,14400000.0
2007-12-13 16:09:00,1.12041,1.12097,1.12041,1.12084,33600000.0
2007-12-13 16:10:00,1.12071,1.12071,1.12029,1.12039,9000000.0
2007-12-13 16:11:00,1.12052,1.12063,1.12004,1.12004,11000000.0
2007-12-13 16:12:00,1.12069,1.12103,1.12031,1.12103,13800000.0
2007-12-13 16:13:00,1.12037,1.12074,1.12022,1.12053,27400000.0
2007-12-13 16:14:00,1.12089,1.12089,1.12062,1.1207,23000000.0
2007-12-13 16:15:00,1.12037,1.12075,1.12029,1.12029,7600000.0
2007-12-13 16:16:00,1.12034,1.12117,1.12023,1.1205,13800000.0
2007-12-13 16:17:00,1.1209,1.1212,1.12067,1.12096,23000000.0
2007-12-13 16:18:00,1.12097,1.12122,1.12081,1.12101,17200000.0
2007-12-13 16:19:00,1.12015,1.12077,1.12015,1.12077,10200000.0
2007-12-13 16:20:00,1.12127,1.12127,1.12061,1.12081,15000000.0
2007-12-13 16:21:00,1.12119,1.12119,1.12062,1.12077,23400000.0
2007-12-13 16:22:00,1.121,1.121,1.12066,1.12091,21200000.0
2007-12-13 16:23:00,1.12074,1.12101,1.12057,1.12089,11600000.0
2007-12-13 16:24:00,1.12051,1.12102,1.12051,1.12102,18400000.0
2007-12-13 16:25:00,1.12066,1.12078,1.12026,1.12026,14000000.0
2007-12-13 16:26:00,1.12049,1.12071,1.12028,1.12046,11800000.0
2007-12-13 16:27:00,1.1206,1.12084,1.12056,1.12084,17000000.0
2007-12-13 16:28:00,1.12129,1.12139,1.121,1.12106,18400000.0
2007-12-13 16:29:00,1.12085,1.12138,1.12085,1.12095,21400000.0
2007-12-13 16:30:00,1.12081,1.12094,1.12055,1.12094,8800000.0
2007-12-13 16:31:00,1.12036,1.12083,1.12036,1.12079,12200000.0
2007-12-13 16:32:00,1.12083,1.1209,1.12054,1.12056,13800000.0
2007-12-13 16:33:00,1.12015,1.1205,1.12006,1.12009,10800000.0
2007-12-13 16:34:00,1.12035,1.12079,1.12021,1.12055,19600000.0
2007-12-13 16:35:00,1.12059,1.1206,1.12026,1.12026,12200000.0
2007-12-13 16:36:00,1.11993,1.12007,1.11952,1.12007,28400000.0
2007-12-13 16:37:00,1.11961,1.12023,1.11957,1.12013,10000000.0
2007-12-13 16:38:00,1.11997,1.12028,1.11974,1.12028,21800000.0
2007-12-13 16:39:00,1.12008,1.12033,1.12008,1.12025,16400000.0
2007-12-13 16:40:00,1.12069,1.1207,1.12003,1.12042,13400000.0
2007-12-13 16:41:00,1.12007,1.12041,1.11996,1.12041,17200000.0
2007-12-13 16:42:00,1.12057,1.12057,1.12004,1.12005,17200000.0
2007-12-13 16:43:00,1.11995,1.12017,1.11978,1.11978,13200000.0
2007-12-13 16:44:00,1.11987,1.12013,1.11979,1.12004,31000000.0
2007-12-13 16:45:00,1.12009,1.12034,1.11992,1.11998,18200000.0
2007-12-13 16:46:00,1.11965,1.12015,1.11944,1.11984,23400000.0
2007-12-13 16:47:00,1.11976,1.12006,1.11976,1.11987,22800000.0
2007-12-13 16:48:00,1.12007,1.12071,1.1196,1.1196,14800000.0
2007-12-13 16:49:00,1.12005,1.12053,1.11986,1.11986,30000000.0
2007-12-13 16:50:00,1.11979,1.12018,1.11979,1.11996,26600000.0
2007-12-13 16:51:00,1.12028,1.12049,1.12024,1.12038,15200000.0
2007-12-13 16:52:00,1.12036,1.12081,1.11975,1.1202,25400000.0
2007-12-13 16:53:00,1.11989,1.12048,1.11989,1.12031,18000000.0
2007-12-13 16:54:00,1.11988,1.12014,1.11972,1.11984,23200000.0
2007-12-13 16:55:00,1.11972,1.11988,1.11925,1.11925,21000000.0
2007-12-13 16:56:00,1.11962,1.11981,1.11935,1.1196,11600000.0
2007-12-13 16:57:00,1.11948,1.11963,1.11917,1.11944,14400000.0
2007-12-13 16:58:00,1.11955,1.12009,1.11949,1.11961,7400000.0
2007-12-13 16:59:00,1.11954,1.11954,1.119,1.11911,22000000.0
2007-12-13 17:00:00,1.11846,1.11926,1.11845,1.11863,23600000.0
2007-12-13 17:01:00,1.11886,1.11943,1.11857,1.11943,9400000.0
2007-12-13 17:02:00,1.1194,1.1197,1.11928,1.11937,19200000.0
2007-12-13 17:03:00,1.1195,1.11969,1.11918,1.11955,12400000.0
2007-12-13 17:04:00,1.11968,1.12004,1.11958,1.11958,16200000.0
2007-12-13 17:05:00,1.12008,1.12025,1.11977,1.11977,13800000.0
2007-12-13 17:06:00,1.1199,1.12009,1.1196,1.11976,19600000.0
2007-12-13 17:07:00,1.11995,1.12025,1.11982,1.12012,23400000.0
2007-12-13 17:08:00,1.12028,1.12056,1.12019,1.12019,18000000.0
2007-12-13 17:09:00,1.12021,1.12037,1.11993,1.12037,27600000.0
2007-12-13 17:10:00,1.12028,1.12059,1.12009,1.12009,22800000.0
2007-12-13 17:11:00,1.12037,1.12059,1.11976,1.12059,14600000.0
2007-12-13 17:12:00,1.12005,1.12057,1.11994,1.12003,13600000.0
2007-12-13 17:13:00,1.12031,1.12031,1.11998,1.11998,17400000.0
2007-12-13 17:14:00,1.11994,1.1201,1.11983,1.11994,9400000.0
2007-12-13 17:15:00,1.1197,1.12021,1.11964,1.12021,21400000.0
2007-12-13 17:16:00,1.11991,1.12013,1.11983,1.11999,10800000.0
2007-12-13 17:17:00,1.12011,1.12011,1.1196,1.1196,18200000.0
2007-12-13 17:18:00,1.11947,1.11988,1.11929,1.11929,10400000.0
2007-12-13 17:19:00,1.11955,1.12013,1.11955,1.11985,28400000.0
2007-12-13 17:20:00,1.11975,1.12025,1.11967,1.11967,12800000.0
2007-12-13 17:21:00,1.11948,1.11969,1.1193,1.11949,21600000.0
2007-12-13 17:22:00,1.1192,1.11947,1.1192,1.11947,19000000.0
2007-12-13 17:23:00,1.11961,1.11986,1.1195,1.1196,10600000.0
2007-12-13 17:24:00,1.11973,1.12001,1.11952,1.11992,35200000.0
2007-12-13 17:25:00,1.11974,1.11984,1.11923,1.11923,11600000.0
2007-12-13 17:26:00,1.11944,1.11971,1.11929,1.11929,17800000.0
2007-12-13 17:27:00,1.11933,1.11991,1.11933,1.11969,8000000.0
2007-12-13 17:28:00,1.11972,1.12003,1.11972,1.11986,19800000.0
2007-12-13 17:29:00,1.11974,1.12016,1.11974,1.12016,14800000.0
2007-12-13 17:30:00,1.12018,1.12041,1.11973,1.11973,19600000.0
2007-12-13 17:31:00,1.11972,1.12019,1.11949,1.11949,22800000.0
2007-12-13 17:32:00,1.11913,1.11982,1.11852,1.11982,11600000.0
2007-12-13 17:33:00,1.11968,1.12007,1.11961,1.12007,10800000.0
2007-12-13 17:34:00,1.11991,1.12022,1.11959,1.11983,13800000.0
2007-12-13 17:35:00,1.11958,1.11979,1.11924,1.11933,20200000.0
2007-12-13 17:36:00,1.11948,1.11962,1.11916,1.11916,21200000.0
2007-12-13 17:37:00,1.11899,1.11951,1.11898,1.11939,10400000.0
2007-12-13 17:38:00,1.12006,1.1204,1.11978,1.11978,15400000.0
2007-12-13 17:39:00,1.11962,1.11979,1.11921,1.11921,19800000.0
2007-12-13 17:40:00,1.11951,1.11986,1.11939,1.11943,16000000.0
2007-12-13 17:41:00,1.11946,1.11968,1.11905,1.11935,11400000.0
2007-12-13 17:42:00,1.11922,1.11973,1.11922,1.1193,22200000.0
2007-12-13 17:43:00,1.11926,1.11947,1.11904,1.11904,22400000.0
2007-12-13 17:44:00,1.11948,1.11948,1.11876,1.11915,10800000.0
2007-12-13 17:45:00,1.11906,1.11937,1.11859,1.11904,16200000.0
2007-12-13 17:46:00,1.11946,1.11974,1.1193,1.11933,10800000.0
2007-12-13 17:47:00,1.11915,1.11937,1.11912,1.11923,15000000.0
2007-12-13 17:48:00,1.11937,1.11959,1.11931,1.11948,20200000.0
2007-12-13 17:49:00,1.11975,1.12021,1.11964,1.11964,13200000.0
2007-12-13 17:50:00,1.11976,1.12001,1.11958,1.11958,8800000.0
2007-12-13 17:51:00,1.11963,1.11969,1.11891,1.11891,14000000.0
2007-12-13 17:52:00,1.11923,1.11967,1.11913,1.11935,25200000.0
2007-12-13 17:53:00,1.11878,1.11929,1.11838,1.11925,9400000.0
2007-12-13 17:54:00,1.11892,1.11904,1.11861,1.11889,23800000.0
2007-12-13 17:55:00,1.11864,1.11865,1.11808,1.11808,24400000.0
2007-12-13 17:56:00,1.11825,1.11846,1.1179,1.1179,17000000.0
2007-12-13 17:57:00,1.11851,1.11858,1.1179,1.11837,9400000.0
2007-12-13 17:58:00,1.11838,1.11844,1.11791,1.11791,16200000.0
2007-12-13 17:59:00,1.11861,1.11919,1.11856,1.11919,45000000.0
2007-12-13 18:00:00,1.11903,1.11903,1.1186,1.11873,16400000.0
2007-12-13 18:01:00,1.11852,1.11895,1.11852,1.11884,42800000.0
2007-12-13 18:02:00,1.11903,1.11942,1.11869,1.11886,10200000.0
2007-12-13 18:03:00,1.11824,1.11827,1.11813,1.11827,18000000.0
2007-12-13 18:04:00,1.11815,1.11874,1.11792,1.11792,18600000.0
2007-12-13 18:05:00,1.11801,1.11821,1.11766,1.11805,25400000.0
2007-12-13 18:06:00,1.11871,1.11888,1.11821,1.11872,24000000.0
2007-12-13 18:07:00,1.11861,1.11861,1.11782,1.11815,22400000.0
2007-12-13 18:08:00,1.11823,1.11845,1.11805,1.11811,11600000.0
2007-12-13 18:09:00,1.11803,1.11843,1.11793,1.11793,20800000.0
2007-12-13 18:10:00,1.11809,1.11846,1.1177,1.1177,23800000.0
2007-12-13 18:11:00,1.11788,1.11813,1.11788,1.11813,19400000.0
2007-12-13 18:12:00,1.11787,1.11787,1.11711,1.11739,21400000.0
2007-12-13 18:13:00,1.11711,1.11733,1.11694,1.11711,14000000.0
2007-12-13 18:14:00,1.11719,1.11719,1.11678,1.11678,7400000.0
2007-12-13 18:15:00,1.11745,1.11745,1.11709,1.11724,18600000.0
2007-12-13 18:16:00,1.11745,1.11755,1.11725,1.11725,13000000.0
2007-12-13 18:17:00,1.11729,1.11773,1.11698,1.11698,18400000.0
2007-12-13 18:18:00,1.11715,1.11728,1.11667,1.11667,13000000.0
2007-12-13 18:19:00,1.11707,1.11739,1.11678,1.11678,16200000.0
2007-12-13 18:20:00,1.11707,1.11717,1.11679,1.11693,9800000.0
2007-12-13 18:21:00,1.11737,1.11751,1.11705,1.11729,24600000.0
2007-12-13 18:22:00,1.11703,1.11714,1.11701,1.11711,18000000.0
2007-12-13 18:23:00,1.11733,1.11797,1.11733,1.11763,11400000.0
2007-12-13 18:24:00,1.11753,1.11788,1.11733,1.11782,11800000.0
2007-12-13 18:25:00,1.11817,1.11865,1.11797,1.11855,12200000.0
2007-12-13 18:26:00,1.1181,1.11853,1.11799,1.11799,10000000.0
2007-12-13 18:27:00,1.1177,1.11791,1.1177,1.11776,20800000.0
2007-12-13 18:28:00,1.11781,1.11781,1.117,1.11712,12400000.0
2007-12-13 18:29:00,1.11739,1.1177,1.11736,1.11762,22400000.0
2007-12-13 18:30:00,1.11761,1.11804,1.11761,1.11784,15200000.0
2007-12-13 18:31:00,1.11807,1.11807,1.11745,1.11746,19800000.0
2007-12-13 18:32:00,1.11745,1.11793,1.11745,1.11788,19000000.0
2007-12-13 18:33:00,1.11792,1.11816,1.11792,1.11816,8200000.0
2007-12-13 18:34:00,1.11792,1.11826,1.11792,1.1181,26200000.0
2007-12-13 18:35:00,1.11838,1.11853,1.11838,1.11853,9600000.0
2007-12-13 18:36:00,1.11885,1.11913,1.11883,1.11899,22200000.0
2007-12-13 18:37:00,1.11836,1.11836,1.11778,1.11779,14600000.0
2007-12-13 18:38:00,1.11765,1.11796,1.11759,1.11783,11400000.0
2007-12-13 18:39:00,1.11785,1.11818,1.11749,1.11811,12400000.0
2007-12-13 18:40:00,1.11807,1.11822,1.11775,1.11791,22400000.0
2007-12-13 18:41:00,1.11793,1.11813,1.11747,1.1175,13000000.0
2007-12-13 18:42:00,1.11788,1.11788,1.11719,1.11725,13000000.0
2007-12-13 18:43:00,1.11771,1.11778,1.11743,1.1176,9400000.0
2007-12-13 18:44:00,1.11752,1.11778,1.11752,1.11772,13800000.0
2007-12-13 18:45:00,1.11778,1.11794,1.11757,1.11784,18600000.0
2007-12-13 18:46:00,1.11801,1.11801,1.1176,1.1176,10600000.0
2007-12-13 18:47:00,1.11771,1.11782,1.11753,1.11766,27400000.0
2007-12-13 18:48:00,1.11797,1.1184,1.11789,1.11811,10400000.0
2007-12-13 18:49:00,1.11779,1.11803,1.11776,1.11797,10000000.0
2007-12-13 18:50:00,1.1178,1.1178,1.11731,1.11738,11800000.0
2007-12-13 18:51:00,1.11737,1.11771,1.11722,1.11731,22800000.0
2007-12-13 18:52:00,1.11727,1.11771,1.11727,1.11771,5800000.0
2007-12-13 18:53:00,1.118,1.118,1.11762,1.1178,11000000.0
2007-12-13 18:54:00,1.11722,1.11778,1.11703,1.1174,13600000.0
2007-12-13 18:55:00,1.11751,1.11791,1.11732,1.11762,18600000.0
2007-12-13 18:56:00,1.11794,1.11794,1.11794,1.11794,3200000.0
2007-12-13 18:57:00,1.11832,1.11832,1.11785,1.11792,15400000.0
2007-12-13 18:58:00,1.11767,1.11776,1.11735,1.11747,20000000.0
2007-12-13 18:59:00,1.11789,1.11789,1.11748,1.11751,14800000.0
2007-12-13 19:00:00,1.11734,1.11744,1.1172,1.1172,24800000.0
2007-12-13 19:01:00,1.11729,1.1177,1.11729,1.11736,20400000.0
2007-12-13 19:02:00,1.1175,1.11764,1.1173,1.11731,9000000.0
2007-12-13 19:03:00,1.11737,1.11762,1.11697,1.11697,28200000.0
2007-12-13 19:04:00,1.117,1.11749,1.117,1.11746,12600000.0
2007-12-13 19:05:00,1.11741,1.11741,1.11712,1.11712,5600000.0
2007-12-13 19:06:00,1.11731,1.1181,1.11731,1.1181,8800000.0
2007-12-13 19:07:00,1.11828,1.11828,1.1174,1.11759,17600000.0
2007-12-13 19:08:00,1.11821,1.11821,1.11755,1.11759,3600000.0
2007-12-13 19:09:00,1.11755,1.11789,1.11742,1.11784,14000000.0
2007-12-13 19:10:00,1.11776,1.11806,1.11767,1.11806,16000000.0
2007-12-13 19:11:00,1.11788,1.11797,1.11753,1.11776,12400000.0
2007-12-13 19:12:00,1.11825,1.11867,1.11802,1.1181,16400000.0
2007-12-13 19:13:00,1.11811,1.11848,1.11811,1.11833,19800000.0
2007-12-13 19:14:00,1.11814,1.11814,1.11776,1.11814,14200000.0
2007-12-13 19:15:00,1.11821,1.1183,1.11817,1.1183,9200000.0
2007-12-13 19:16:00,1.11825,1.11853,1.11769,1.11769,10200000.0
2007-12-13 19:17:00,1.11771,1.11771,1.11737,1.11738,8800000.0
2007-12-13 19:18:00,1.11748,1.11817,1.11748,1.11817,7400000.0
2007-12-13 19:19:00,1.1182,1.1182,1.11803,1.11812,6600000.0
2007-12-13 19:20:00,1.11775,1.11837,1.11775,1.11814,14600000.0
2007-12-13 19:21:00,1.1185,1.11877,1.11845,1.1186,10000000.0
2007-12-13 19:22:00,1.11852,1.11852,1.11809,1.11827,18200000.0
2007-12-13 19:23:00,1.1183,1.11842,1.11807,1.11819,26000000.0
2007-12-13 19:24:00,1.11819,1.1187,1.11819,1.11853,10000000.0
2007-12-13 19:25:00,1.11806,1.11806,1.11788,1.11788,4800000.0
2007-12-13 19:26:00,1.11835,1.11883,1.11832,1.11849,24600000.0
2007-12-13 19:27:00,1.11888,1.11888,1.11868,1.11868,4800000.0
2007-12-13 19:28:00,1.1187,1.11886,1.1187,1.11886,3200000.0
2007-12-13 19:29:00,1.11884,1.11895,1.11861,1.11895,22200000.0
2007-12-13 19:30:00,1.1186,1.1186,1.11812,1.11838,16200000.0
2007-12-13 19:31:00,1.11842,1.11861,1.11833,1.11838,16800000.0
2007-12-13 19:32:00,1.11863,1.11879,1.11851,1.11863,12000000.0
2007-12-13 19:33:00,1.1184,1.11866,1.11817,1.11817,10600000.0
2007-12-13 19:34:00,1.11842,1.11855,1.11842,1.11855,3200000.0
2007-12-13 19:35:00,1.11873,1.11904,1.11873,1.119,20800000.0
2007-12-13 19:36:00,1.1192,1.1192,1.11877,1.11883,18200000.0
2007-12-13 19:37:00,1.11903,1.11921,1.11887,1.11921,12400000.0
2007-12-13 19:38:00,1.11871,1.11871,1.11838,1.11863,16200000.0
2007-12-13 19:39:00,1.11834,1.11867,1.11834,1.11853,9800000.0
2007-12-13 19:40:00,1.121,1.1213,1.1204,1.1206,10000000.0
2007-12-13 19:41:00,1.11876,1.1189,1.11857,1.11857,10000000.0
2007-12-13 19:42:00,1.11866,1.11936,1.11844,1.11876,18600000.0
2007-12-13 19:43:00,1.11876,1.1193,1.11872,1.11882,7400000.0
2007-12-13 19:44:00,1.11869,1.11871,1.1185,1.11855,9400000.0
2007-12-13 19:45:00,1.1192,1.11973,1.11913,1.11934,11800000.0
2007-12-13 19:46:00,1.1193,1.11937,1.11854,1.11854,24400000.0
2007-12-13 19:47:00,1.11885,1.11911,1.11885,1.11899,8400000.0
2007-12-13 19:48:00,1.11906,1.11933,1.11896,1.11933,19000000.0
2007-12-13 19:49:00,1.11928,1.11936,1.11883,1.11936,8400000.0
2007-12-13 19:50:00,1.11883,1.11913,1.11878,1.11913,8600000.0
2007-12-13 19:51:00,1.1189,1.11955,1.1189,1.11904,15000000.0
2007-12-13 19:52:00,1.11902,1.11902,1.11869,1.11895,13000000.0
2007-12-13 19:53:00,1.11852,1.11852,1.11812,1.11812,5000000.0
2007-12-13 19:54:00,1.11773,1.11819,1.11773,1.11784,12400000.0
2007-12-13 19:55:00,1.11824,1.11832,1.11783,1.11832,10400000.0
2007-12-13 19:56:00,1.11813,1.1184,1.11813,1.1184,9000000.0
2007-12-13 19:57:00,1.11828,1.1187,1.11828,1.11849,22200000.0
2007-12-13 19:58:00,1.1185,1.1185,1.11832,1.11832,3600000.0
2007-12-13 19:59:00,1.11827,1.11846,1.11815,1.11846,19200000.0
2007-12-13 20:00:00,1.11852,1.1191,1.11827,1.1191,22000000.0
2007-12-13 20:01:00,1.11851,1.11903,1.11851,1.11883,24800000.0
2007-12-13 20:02:00,1.1204,1.1204,1.1198,1.1199,16400000.0
2007-12-13 20:03:00,1.11908,1.11928,1.11898,1.11904,16400000.0
2007-12-13 20:04:00,1.11897,1.11922,1.11897,1.11922,4800000.0
2007-12-13 20:05:00,1.11932,1.11932,1.11898,1.11905,7400000.0
2007-12-13 20:06:00,1.1192,1.1192,1.11916,1.11916,2600000.0
2007-12-13 20:07:00,1.11857,1.11875,1.11831,1.11831,12600000.0
2007-12-13 20:08:00,1.11878,1.11881,1.11868,1.11881,10400000.0
2007-12-13 20:09:00,1.11861,1.11876,1.11841,1.11841,13800000.0
2007-12-13 20:10:00,1.11861,1.11876,1.1181,1.11827,14200000.0
2007-12-13 20:11:00,1.11888,1.11899,1.11888,1.11888,10600000.0
2007-12-13 20:12:00,1.11925,1.11941,1.11902,1.11916,7800000.0
2007-12-13 20:13:00,1.11943,1.11948,1.11889,1.11903,15800000.0
2007-12-13 20:14:00,1.11894,1.11908,1.11887,1.11887,9000000.0
2007-12-13 20:15:00,1.1189,1.11918,1.11888,1.11918,10800000.0
2007-12-13 20:16:00,1.11954,1.11992,1.11952,1.11989,7400000.0
2007-12-13 20:17:00,1.12006,1.12006,1.11957,1.11965,12600000.0
2007-12-13 20:18:00,1.11972,1.11972,1.11916,1.11934,22000000.0
2007-12-13 20:19:00,1.11926,1.11955,1.11906,1.11906,16600000.0
2007-12-13 20:20:00,1.1212,1.1212,1.1211,1.1211,9000000.0
2007-12-13 20:21:00,1.1196,1.11994,1.1196,1.11961,9000000.0
2007-12-13 20:22:00,1.11966,1.11966,1.11935,1.11935,20200000.0
2007-12-13 20:23:00,1.11983,1.11983,1.11934,1.11934,10800000.0
2007-12-13 20:24:00,1.11982,1.11987,1.11953,1.11953,25600000.0
2007-12-13 20:25:00,1.11946,1.11986,1.11946,1.11986,8400000.0
2007-12-13 20:26:00,1.12004,1.12054,1.12003,1.12003,14800000.0
2007-12-13 20:27:00,1.12017,1.12052,1.11992,1.12,10800000.0
2007-12-13 20:28:00,1.12002,1.12029,1.12002,1.12017,11800000.0
2007-12-13 20:29:00,1.12053,1.12053,1.11997,1.12012,12400000.0
2007-12-13 20:30:00,1.11992,1.12035,1.11984,1.12026,18000000.0
2007-12-13 20:31:00,1.12046,1.12071,1.12004,1.12042,18200000.0
2007-12-13 20:32:00,1.12067,1.12087,1.12045,1.12045,12400000.0
2007-12-13 20:33:00,1.12044,1.1205,1.12018,1.12045,14000000.0
2007-12-13 20:34:00,1.12081,1.12081,1.12025,1.12038,31000000.0
2007-12-13 20:35:00,1.12026,1.12094,1.12026,1.12094,10200000.0
2007-12-13 20:36:00,1.12098,1.12141,1.12057,1.12066,9800000.0
2007-12-13 20:37:00,1.12078,1.12078,1.12013,1.12027,12200000.0
2007-12-13 20:38:00,1.12035,1.12081,1.12035,1.12058,6800000.0
2007-12-13 20:39:00,1.12062,1.12079,1.12056,1.12061,8400000.0
2007-12-13 20:40:00,1.12027,1.12058,1.1199,1.1199,10800000.0
2007-12-13 20:41:00,1.11987,1.12019,1.11957,1.11981,19600000.0
2007-12-13 20:42:00,1.12006,1.12006,1.11967,1.1198,13000000.0
2007-12-13 20:43:00,1.11943,1.11997,1.11943,1.11976,14400000.0
2007-12-13 20:44:00,1.11994,1.12008,1.11972,1.12008,10200000.0
2007-12-13 20:45:00,1.1205,1.1205,1.12021,1.12028,17000000.0
2007-12-13 20:46:00,1.12008,1.1205,1.12008,1.12021,11800000.0
2007-12-13 20:47:00,1.12056,1.12058,1.12056,1.12058,6200000.0
2007-12-13 20:48:00,1.12049,1.12049,1.11965,1.11965,18800000.0
2007-12-13 20:49:00,1.11966,1.1198,1.11957,1.11957,9400000.0
2007-12-13 20:50:00,1.12012,1.12029,1.11948,1.12029,22400000.0
2007-12-13 20:51:00,1.12007,1.12007,1.11936,1.11936,8600000.0
2007-12-13 20:52:00,1.12018,1.12018,1.11959,1.11967,14800000.0
2007-12-13 20:53:00,1.11945,1.12014,1.11945,1.11992,7800000.0
2007-12-13 20:54:00,1.11969,1.12009,1.11959,1.11995,10800000.0
2007-12-13 20:55:00,1.12001,1.12034,1.12001,1.12034,4800000.0
2007-12-13 20:56:00,1.12045,1.12045,1.12026,1.12026,4400000.0
2007-12-13 20:57:00,1.12013,1.12032,1.12011,1.12023,6800000.0
2007-12-13 20:58:00,1.12074,1.12074,1.12031,1.12031,8000000.0
2007-12-13 20:59:00,1.12043,1.12066,1.1203,1.12057,9400000.0
2007-12-13 21:00:00,1.1204,1.1204,1.11975,1.11975,21000000.0
2007-12-13 21:01:00,1.11941,1.1197,1.1194,1.1197,17000000.0
2007-12-13 21:02:00,1.12001,1.12001,1.11944,1.11944,19200000.0
2007-12-13 21:03:00,1.11946,1.11991,1.11872,1.11906,9800000.0
2007-12-13 21:04:00,1.11869,1.11932,1.11864,1.11883,16600000.0
2007-12-13 21:05:00,1.11959,1.11959,1.11879,1.11914,12000000.0
2007-12-13 21:06:00,1.11847,1.11923,1.11847,1.11904,11600000.0
2007-12-13 21:07:00,1.1194,1.12037,1.1194,1.12037,7600000.0
2007-12-13 21:08:00,1.12026,1.12044,1.12017,1.12034,10000000.0
2007-12-13 21:09:00,1.12076,1.12088,1.12041,1.12041,9800000.0
2007-12-13 21:10:00,1.12068,1.12108,1.12042,1.12077,21400000.0
2007-12-13 21:11:00,1.12038,1.12055,1.12,1.12032,16200000.0
2007-12-13 21:12:00,1.12041,1.12076,1.12032,1.12061,18800000.0
2007-12-13 21:13:00,1.1205,1.12155,1.1205,1.12155,17600000.0
2007-12-13 21:14:00,1.12132,1.12132,1.12086,1.12086,7600000.0
2007-12-13 21:15:00,1.1209,1.12129,1.12089,1.12129,25000000.0
2007-12-13 21:16:00,1.12115,1.12115,1.12082,1.12088,12800000.0
2007-12-13 21:17:00,1.12102,1.12132,1.12098,1.12098,23000000.0
2007-12-13 21:18:00,1.12079,1.12097,1.12075,1.12083,16600000.0
2007-12-13 21:19:00,1.1208,1.12102,1.12071,1.12091,13600000.0
2007-12-13 21:20:00,1.1209,1.12135,1.12079,1.12079,10400000.0
2007-12-13 21:21:00,1.12094,1.12103,1.12053,1.12053,14800000.0
2007-12-13 21:22:00,1.121,1.12121,1.12082,1.12101,9800000.0
2007-12-13 21:23:00,1.12137,1.12137,1.12035,1.12085,31800000.0
2007-12-13 21:24:00,1.12079,1.12101,1.12018,1.12018,20800000.0
2007-12-13 21:25:00,1.11973,1.12022,1.11956,1.12022,19400000.0
2007-12-13 21:26:00,1.1203,1.1203,1.12002,1.12025,7600000.0
2007-12-13 21:27:00,1.12033,1.12033,1.11989,1.11989,21600000.0
2007-12-13 21:28:00,1.11977,1.11977,1.11941,1.1195,8600000.0
2007-12-13 21:29:00,1.11947,1.11947,1.11926,1.11931,16600000.0
2007-12-13 21:30:00,1.11967,1.11992,1.11943,1.11982,9200000.0
2007-12-13 21:31:00,1.12014,1.1202,1.11998,1.1202,8000000.0
2007-12-13 21:32:00,1.12018,1.12085,1.12,1.12071,17200000.0
2007-12-13 21:33:00,1.12063,1.12064,1.12031,1.1206,18600000.0
2007-12-13 21:34:00,1.12043,1.12085,1.12043,1.12083,7600000.0
2007-12-13 21:35:00,1.12054,1.12059,1.12039,1.12059,13800000.0
2007-12-13 21:36:00,1.1205,1.1205,1.11978,1.11978,5400000.0
2007-12-13 21:37:00,1.12091,1.1213,1.12067,1.1213,10800000.0
2007-12-13 21:38:00,1.12103,1.12128,1.12082,1.12128,26000000.0
2007-12-13 21:39:00,1.12156,1.12168,1.12118,1.12122,25400000.0
2007-12-13 21:40:00,1.121,1.12143,1.12092,1.12133,21400000.0
2007-12-13 21:41:00,1.12138,1.12197,1.12132,1.12132,12200000.0
2007-12-13 21:42:00,1.1215,1.1215,1.1212,1.1212,17800000.0
2007-12-13 21:43:00,1.12098,1.12165,1.12098,1.1214,17800000.0
2007-12-13 21:44:00,1.12143,1.12162,1.12126,1.12126,16600000.0
2007-12-13 21:45:00,1.12139,1.1216,1.12111,1.12126,9000000.0
2007-12-13 21:46:00,1.12126,1.12143,1.1211,1.12128,7800000.0
2007-12-13 21:47:00,1.12104,1.1212,1.12104,1.1212,12200000.0
2007-12-13 21:48:00,1.12112,1.12112,1.12077,1.12111,23000000.0
2007-12-13 21:49:00,1.12061,1.12094,1.12061,1.12089,8800000.0
2007-12-13 21:50:00,1.12116,1.12126,1.12101,1.12117,13400000.0
2007-12-13 21:51:00,1.12106,1.12153,1.1209,1.12127,12400000.0
2007-12-13 21:52:00,1.12123,1.12127,1.12105,1.12105,8000000.0
2007-12-13 21:53:00,1.12141,1.12174,1.12116,1.12116,12800000.0
2007-12-13 21:54:00,1.12106,1.12115,1.12092,1.12092,12200000.0
2007-12-13 21:55:00,1.12114,1.12142,1.12104,1.12142,13000000.0
2007-12-13 21:56:00,1.12109,1.12131,1.1209,1.12122,26000000.0
2007-12-13 21:57:00,1.1211,1.12162,1.12101,1.12125,18800000.0
2007-12-13 21:58:00,1.12141,1.12196,1.1214,1.12171,10400000.0
2007-12-13 21:59:00,1.12137,1.1216,1.12118,1.12133,24800000.0
2007-12-13 22:00:00,1.12145,1.12168,1.12101,1.12168,27600000.0
2007-12-13 22:01:00,1.12106,1.12123,1.12106,1.12123,3200000.0
2007-12-13 22:02:00,1.12158,1.12176,1.12137,1.12176,10000000.0
2007-12-13 22:03:00,1.12152,1.12181,1.12132,1.12155,16400000.0
2007-12-13 22:04:00,1.12143,1.12178,1.12128,1.12128,24400000.0
2007-12-13 22:05:00,1.12056,1.12056,1.12045,1.12045,3200000.0
2007-12-13 22:06:00,1.12035,1.12062,1.12035,1.12062,8400000.0
2007-12-13 22:07:00,1.12059,1.1209,1.12059,1.1209,11200000.0
2007-12-13 22:08:00,1.12092,1.12122,1.12074,1.12086,17000000.0
2007-12-13 22:09:00,1.1207,1.1207,1.1207,1.1207,10800000.0
2007-12-13 22:10:00,1.12074,1.12089,1.12074,1.12086,10800000.0
2007-12-13 22:11:00,1.12107,1.12176,1.12106,1.12129,9000000.0
2007-12-13 22:12:00,1.12127,1.12128,1.12114,1.12114,17400000.0
2007-12-13 22:13:00,1.12149,1.12156,1.12111,1.12142,24200000.0
2007-12-13 22:14:00,1.12185,1.12241,1.12185,1.12211,11200000.0
2007-12-13 22:15:00,1.12212,1.12248,1.12179,1.12247,10200000.0
2007-12-13 22:16:00,1.12252,1.12302,1.12227,1.12302,16400000.0
2007-12-13 22:17:00,1.12272,1.12272,1.1221,1.1221,10600000.0
2007-12-13 22:18:00,1.1219,1.1219,1.12182,1.12182,3200000.0
2007-12-13 22:19:00,1.12171,1.12191,1.12161,1.12185,5800000.0
2007-12-13 22:20:00,1.12186,1.12204,1.12173,1.12201,17800000.0
2007-12-13 22:21:00,1.12201,1.12212,1.12187,1.12202,10200000.0
2007-12-13 22:22:00,1.12195,1.12231,1.12195,1.12202,14000000.0
2007-12-13 22:23:00,1.12206,1.12244,1.12198,1.12203,19200000.0
2007-12-13 22:24:00,1.1217,1.12219,1.12167,1.12219,10800000.0
2007-12-13 22:25:00,1.12199,1.1222,1.12189,1.12191,20800000.0
2007-12-13 22:26:00,1.12192,1.12235,1.12192,1.12207,20000000.0
2007-12-13 22:27:00,1.12191,1.12191,1.12104,1.12104,6200000.0
2007-12-13 22:28:00,1.12075,1.12093,1.12075,1.12089,7600000.0
2007-12-13 22:29:00,1.12124,1.12131,1.12109,1.12131,8200000.0
2007-12-13 22:30:00,1.1206,1.12076,1.12043,1.12059,24600000.0
2007-12-13 22:31:00,1.12101,1.12119,1.12101,1.12102,11000000.0
2007-12-13 22:32:00,1.12121,1.12145,1.12121,1.12122,10000000.0
2007-12-13 22:33:00,1.12103,1.1215,1.1206,1.1215,8400000.0
2007-12-13 22:34:00,1.1213,1.12156,1.12113,1.12113,6000000.0
2007-12-13 22:35:00,1.12207,1.12207,1.12166,1.12187,15800000.0
2007-12-13 22:36:00,1.12148,1.12177,1.12133,1.12177,10800000.0
2007-12-13 22:37:00,1.12142,1.12142,1.12135,1.12135,2600000.0
2007-12-13 22:38:00,1.12112,1.12114,1.12084,1.12111,9400000.0
2007-12-13 22:39:00,1.12118,1.12141,1.12098,1.12099,16400000.0
2007-12-13 22:40:00,1.12056,1.12086,1.12056,1.1206,14000000.0
2007-12-13 22:41:00,1.121,1.1212,1.12094,1.12113,15400000.0
2007-12-13 22:42:00,1.12127,1.12127,1.12095,1.12095,5800000.0
2007-12-13 22:43:00,1.12075,1.12096,1.12046,1.12096,18000000.0
2007-12-13 22:44:00,1.12111,1.12126,1.12111,1.12126,4200000.0
2007-12-13 22:45:00,1.12132,1.12169,1.12132,1.12139,24600000.0
2007-12-13 22:46:00,1.12199,1.12199,1.12105,1.12148,14400000.0
2007-12-13 22:47:00,1.12121,1.12138,1.12055,1.12081,7400000.0
2007-12-13 22:48:00,1.1208,1.1208,1.12037,1.12045,14400000.0
2007-12-13 22:49:00,1.12071,1.12071,1.12005,1.12042,29000000.0
2007-12-13 22:50:00,1.12058,1.12058,1.12015,1.12055,12600000.0
2007-12-13 22:51:00,1.12053,1.12087,1.12037,1.12041,20600000.0
2007-12-13 22:52:00,1.12096,1.12138,1.1209,1.1209,8600000.0
2007-12-13 22:53:00,1.12152,1.12181,1.12102,1.12116,20000000.0
2007-12-13 22:54:00,1.12125,1.1217,1.12078,1.12119,13000000.0
2007-12-13 22:55:00,1.12096,1.12099,1.12088,1.12093,5800000.0
2007-12-13 22:56:00,1.12087,1.12098,1.12061,1.12092,9800000.0
2007-12-13 22:57:00,1.12089,1.12101,1.12074,1.12095,9000000.0
2007-12-13 22:58:00,1.12104,1.12116,1.12068,1.12116,6800000.0
2007-12-13 22:59:00,1.12071,1.12083,1.12042,1.12042,10400000.0
2007-12-13 23:00:00,1.12022,1.12038,1.11945,1.12019,17000000.0
2007-12-13 23:01:00,1.12027,1.12053,1.12027,1.12041,16400000.0
2007-12-13 23:02:00,1.11986,1.12008,1.11984,1.1199,15800000.0
2007-12-13 23:03:00,1.11988,1.12026,1.11988,1.12026,26400000.0
2007-12-13 23:04:00,1.12034,1.12065,1.12029,1.12039,8800000.0
2007-12-13 23:05:00,1.1203,1.12057,1.12002,1.12002,10200000.0
2007-12-13 23:06:00,1.12007,1.12031,1.12007,1.12031,7600000.0
2007-12-13 23:07:00,1.1205,1.12086,1.12048,1.12052,6600000.0
2007-12-13 23:08:00,1.12055,1.12062,1.1203,1.1203,10000000.0
2007-12-13 23:09:00,1.1205,1.1205,1.11967,1.11967,15400000.0
2007-12-13 23:10:00,1.11991,1.12053,1.11991,1.12027,12600000.0
2007-12-13 23:11:00,1.12023,1.12023,1.11991,1.11991,15600000.0
2007-12-13 23:12:00,1.12019,1.12019,1.1199,1.12015,7400000.0
2007-12-13 23:13:00,1.1202,1.12032,1.11967,1.12029,17200000.0
2007-12-13 23:14:00,1.12045,1.12049,1.12019,1.12049,10800000.0
2007-12-13 23:15:00,1.12049,1.12049,1.11991,1.1201,27600000.0
2007-12-13 23:16:00,1.1198,1.12048,1.1198,1.12016,30600000.0
2007-12-13 23:17:00,1.12032,1.12032,1.12025,1.12025,3600000.0
2007-12-13 23:18:00,1.12028,1.12079,1.12027,1.12032,31200000.0
2007-12-13 23:19:00,1.12026,1.12058,1.12026,1.12048,12000000.0
2007-12-13 23:20:00,1.12059,1.12059,1.12008,1.12024,32000000.0
2007-12-13 23:21:00,1.12059,1.12077,1.12021,1.12047,27400000.0
2007-12-13 23:22:00,1.1211,1.1215,1.1211,1.1215,19400000.0
2007-12-13 23:23:00,1.1206,1.12142,1.1206,1.12123,19400000.0
2007-12-13 23:24:00,1.12066,1.12126,1.12066,1.12077,16400000.0
2007-12-13 23:25:00,1.12106,1.12122,1.12068,1.12068,13000000.0
2007-12-13 23:26:00,1.12092,1.12128,1.12078,1.1212,18200000.0
2007-12-13 23:27:00,1.12084,1.12134,1.12084,1.12129,12200000.0
2007-12-13 23:28:00,1.12097,1.12143,1.12093,1.12093,4200000.0
2007-12-13 23:29:00,1.12118,1.12118,1.12068,1.12069,18000000.0
2007-12-13 23:30:00,1.1216,1.1217,1.1215,1.1216,27400000.0
2007-12-13 23:31:00,1.12099,1.12111,1.1205,1.1205,27400000.0
2007-12-13 23:32:00,1.12055,1.12128,1.12055,1.12128,8600000.0
2007-12-13 23:33:00,1.1216,1.1216,1.1214,1.1216,16200000.0
2007-12-13 23:34:00,1.12104,1.12113,1.12093,1.12093,16200000.0
2007-12-13 23:35:00,1.1217,1.1217,1.1216,1.1217,22400000.0
2007-12-13 23:36:00,1.12104,1.12158,1.1208,1.12086,22400000.0
2007-12-13 23:37:00,1.12122,1.12141,1.12098,1.12103,31200000.0
2007-12-13 23:38:00,1.121,1.12147,1.12066,1.12066,41000000.0
2007-12-13 23:39:00,1.12067,1.12068,1.12067,1.12068,4000000.0
2007-12-13 23:40:00,1.12081,1.12129,1.12057,1.12129,23800000.0
2007-12-13 23:41:00,1.12095,1.12095,1.12093,1.12093,3200000.0
2007-12-13 23:42:00,1.12072,1.12094,1.12072,1.12094,4800000.0
2007-12-13 23:43:00,1.12105,1.12146,1.12104,1.12118,19400000.0
2007-12-13 23:44:00,1.12121,1.1215,1.12108,1.1215,8800000.0
2007-12-13 23:45:00,1.12105,1.12109,1.12088,1.12109,13800000.0
2007-12-13 23:46:00,1.12149,1.12185,1.1213,1.12179,25200000.0
2007-12-13 23:47:00,1.12173,1.12173,1.12128,1.12128,20600000.0
2007-12-13 23:48:00,1.12146,1.12164,1.12139,1.12139,7200000.0
2007-12-13 23:49:00,1.12175,1.12225,1.12175,1.12195,11000000.0
2007-12-13 23:50:00,1.12226,1.12241,1.12215,1.12215,9000000.0
2007-12-13 23:51:00,1.12228,1.12237,1.12188,1.12188,10800000.0
2007-12-13 23:52:00,1.12275,1.12275,1.12236,1.12257,18000000.0
2007-12-13 23:53:00,1.12254,1.12254,1.12209,1.12245,20600000.0
2007-12-13 23:54:00,1.12235,1.12239,1.12199,1.12199,18600000.0
2007-12-13 23:55:00,1.12185,1.12205,1.12152,1.12187,7200000.0
2007-12-13 23:56:00,1.12177,1.12203,1.12169,1.12193,10600000.0
2007-12-13 23:57:00,1.12206,1.12206,1.12155,1.12157,8000000.0
2007-12-13 23:58:00,1.12146,1.12195,1.12146,1.12155,16000000.0
2007-12-13 23:59:00,1.12145,1.12178,1.12145,1.12178,14400000.0
2007-12-14 00:00:00,1.12087,1.12134,1.12063,1.12088,14400000.0
2007-12-14 00:01:00,1.12111,1.12144,1.12111,1.12144,13800000.0
2007-12-14 00:02:00,1.12137,1.12162,1.12114,1.12148,23600000.0
2007-12-14 00:03:00,1.1215,1.12152,1.1215,1.12152,9000000.0
2007-12-14 00:04:00,1.12122,1.12122,1.12108,1.12108,2600000.0
2007-12-14 00:05:00,1.12097,1.12097,1.12055,1.12094,18000000.0
2007-12-14 00:06:00,1.12113,1.12148,1.12113,1.12137,29600000.0
2007-12-14 00:07:00,1.12142,1.12142,1.12103,1.12103,14200000.0
2007-12-14 00:08:00,1.12105,1.12135,1.12105,1.12111,16200000.0
2007-12-14 00:09:00,1.12093,1.12119,1.12089,1.1211,7600000.0
2007-12-14 00:10:00,1.12093,1.12114,1.12061,1.12082,17400000.0
2007-12-14 00:11:00,1.12105,1.12129,1.12074,1.12097,19800000.0
2007-12-14 00:12:00,1.12052,1.12065,1.12034,1.12065,10200000.0
2007-12-14 00:13:00,1.12084,1.12084,1.12044,1.12044,13400000.0
2007-12-14 00:14:00,1.12042,1.12063,1.12042,1.12056,6200000.0
2007-12-14 00:15:00,1.12084,1.12094,1.12077,1.12087,10400000.0
2007-12-14 00:16:00,1.12047,1.12119,1.12047,1.12119,11400000.0
2007-12-14 00:17:00,1.12125,1.12125,1.12088,1.12111,14400000.0
2007-12-14 00:18:00,1.12091,1.12154,1.12091,1.12101,26200000.0
2007-12-14 00:19:00,1.12131,1.12145,1.12116,1.12116,5400000.0
2007-12-14 00:20:00,1.12109,1.1212,1.12094,1.12097,9000000.0
2007-12-14 00:21:00,1.12092,1.12122,1.12092,1.12122,4800000.0
2007-12-14 00:22:00,1.12065,1.12134,1.12065,1.12092,20800000.0
2007-12-14 00:23:00,1.12078,1.12096,1.12069,1.12084,16200000.0
2007-12-14 00:24:00,1.12076,1.12136,1.12076,1.12112,8600000.0
2007-12-14 00:25:00,1.12093,1.12113,1.12075,1.12075,23600000.0
2007-12-14 00:26:00,1.12127,1.12127,1.12074,1.12074,10400000.0
2007-12-14 00:27:00,1.1225,1.1225,1.1223,1.1223,15400000.0
2007-12-14 00:28:00,1.12103,1.12164,1.12086,1.12095,15400000.0
2007-12-14 00:29:00,1.12095,1.12132,1.12089,1.12132,11200000.0
2007-12-14 00:30:00,1.12137,1.12137,1.12096,1.12096,24800000.0
2007-12-14 00:31:00,1.12106,1.1211,1.12104,1.12104,4800000.0
2007-12-14 00:32:00,1.12104,1.12104,1.12051,1.12083,12200000.0
2007-12-14 00:33:00,1.12121,1.12121,1.12084,1.12084,19400000.0
2007-12-14 00:34:00,1.12094,1.12125,1.12092,1.12092,9800000.0
2007-12-14 00:35:00,1.12117,1.12152,1.1211,1.12116,12800000.0
2007-12-14 00:36:00,1.12146,1.12147,1.12118,1.1214,13200000.0
2007-12-14 00:37:00,1.12141,1.12141,1.12106,1.12106,2600000.0
2007-12-14 00:38:00,1.12109,1.12162,1.12109,1.12122,4200000.0
2007-12-14 00:39:00,1.1213,1.1213,1.121,1.12107,20000000.0
2007-12-14 00:40:00,1.12108,1.12108,1.12062,1.12074,8400000.0
2007-12-14 00:41:00,1.12082,1.12105,1.12079,1.12101,9200000.0
2007-12-14 00:42:00,1.1209,1.12138,1.12081,1.12131,19600000.0
2007-12-14 00:43:00,1.12105,1.12124,1.12105,1.12111,8600000.0
2007-12-14 00:44:00,1.12095,1.1214,1.1208,1.1208,11400000.0
2007-12-14 00:45:00,1.12065,1.12106,1.12065,1.12106,22400000.0
2007-12-14 00:46:00,1.12086,1.1212,1.12086,1.12112,18800000.0
2007-12-14 00:47:00,1.1235,1.124,1.1235,1.1238,6200000.0
2007-12-14 00:48:00,1.1209,1.12095,1.12088,1.1209,6200000.0
2007-12-14 00:49:00,1.12099,1.12108,1.12067,1.12104,12800000.0
2007-12-14 00:50:00,1.12139,1.12163,1.12124,1.12155,14200000.0
2007-12-14 00:51:00,1.12127,1.12149,1.12107,1.12149,4600000.0
2007-12-14 00:52:00,1.12177,1.12177,1.12175,1.12175,4200000.0
2007-12-14 00:53:00,1.12215,1.12232,1.12197,1.12197,13000000.0
2007-12-14 00:54:00,1.12196,1.12204,1.12192,1.12203,7400000.0
2007-12-14 00:55:00,1.12155,1.12197,1.12155,1.12183,12200000.0
2007-12-14 00:56:00,1.1223,1.1223,1.12172,1.1222,7600000.0
2007-12-14 00:57:00,1.12228,1.12228,1.12198,1.12225,14600000.0
2007-12-14 00:58:00,1.1222,1.12268,1.12203,1.12239,19000000.0
2007-12-14 00:59:00,1.12239,1.12251,1.12202,1.12251,11000000.0
2007-12-14 01:00:00,1.12245,1.12278,1.12202,1.12202,10400000.0
2007-12-14 01:01:00,1.12196,1.12224,1.12186,1.12224,19600000.0
2007-12-14 01:02:00,1.12224,1.12253,1.12224,1.12225,20200000.0
2007-12-14 01:03:00,1.12196,1.12197,1.12196,1.12197,2600000.0
2007-12-14 01:04:00,1.12163,1.1222,1.12163,1.12181,17400000.0
2007-12-14 01:05:00,1.12221,1.12221,1.12193,1.12193,9600000.0
2007-12-14 01:06:00,1.12186,1.12197,1.12172,1.12197,11000000.0
2007-12-14 01:07:00,1.12195,1.12229,1.12195,1.122,23200000.0
2007-12-14 01:08:00,1.12204,1.12204,1.12181,1.12184,13600000.0
2007-12-14 01:09:00,1.12209,1.12221,1.12173,1.12221,21200000.0
2007-12-14 01:10:00,1.12185,1.12223,1.12185,1.12208,14000000.0
2007-12-14 01:11:00,1.12215,1.12227,1.12204,1.12212,25400000.0
2007-12-14 01:12:00,1.12237,1.12254,1.12179,1.12223,16800000.0
2007-12-14 01:13:00,1.12207,1.12268,1.12198,1.12231,14600000.0
2007-12-14 01:14:00,1.12221,1.1225,1.12205,1.12219,10200000.0
2007-12-14 01:15:00,1.12253,1.12268,1.12239,1.12268,13200000.0
2007-12-14 01:16:00,1.12219,1.1223,1.12154,1.1223,6200000.0
2007-12-14 01:17:00,1.12217,1.12241,1.12212,1.12212,21200000.0
2007-12-14 01:18:00,1.12242,1.12242,1.12201,1.12212,15600000.0
2007-12-14 01:19:00,1.12202,1.12202,1.12176,1.12195,12000000.0
2007-12-14 01:20:00,1.122,1.12244,1.1218,1.12195,18200000.0
2007-12-14 01:21:00,1.12202,1.1223,1.12202,1.12227,11000000.0
2007-12-14 01:22:00,1.12215,1.12263,1.12206,1.12239,10600000.0
2007-12-14 01:23:00,1.12217,1.12219,1.12149,1.12219,10000000.0
2007-12-14 01:24:00,1.12205,1.12233,1.12205,1.12233,17800000.0
2007-12-14 01:25:00,1.12231,1.12244,1.12212,1.12223,5800000.0
2007-12-14 01:26:00,1.12204,1.12256,1.12166,1.12166,14400000.0
2007-12-14 01:27:00,1.12202,1.12202,1.1219,1.1219,10600000.0
2007-12-14 01:28:00,1.12183,1.12202,1.12161,1.12202,6600000.0
2007-12-14 01:29:00,1.12185,1.12231,1.1218,1.12204,8200000.0
2007-12-14 01:30:00,1.12188,1.12254,1.12178,1.12178,19200000.0
2007-12-14 01:31:00,1.12226,1.12228,1.1221,1.1221,12400000.0
2007-12-14 01:32:00,1.12208,1.12243,1.12196,1.12243,21800000.0
2007-12-14 01:33:00,1.12205,1.12205,1.12185,1.12198,9000000.0
2007-12-14 01:34:00,1.12236,1.12244,1.12216,1.12222,17400000.0
2007-12-14 01:35:00,1.1226,1.12298,1.12254,1.12257,11200000.0
2007-12-14 01:36:00,1.12246,1.12307,1.12243,1.1226,19000000.0
2007-12-14 01:37:00,1.12234,1.12255,1.12229,1.12234,7000000.0
2007-12-14 01:38:00,1.12276,1.12276,1.12228,1.12262,28200000.0
2007-12-14 01:39:00,1.12284,1.12284,1.12235,1.12235,8000000.0
2007-12-14 01:40:00,1.12234,1.12254,1.12234,1.12242,12200000.0
2007-12-14 01:41:00,1.12239,1.12309,1.12239,1.12278,25800000.0
2007-12-14 01:42:00,1.12261,1.12282,1.12253,1.12278,7800000.0
2007-12-14 01:43:00,1.12292,1.12292,1.12248,1.12256,13200000.0
2007-12-14 01:44:00,1.12291,1.12291,1.12246,1.12246,2600000.0
2007-12-14 01:45:00,1.12295,1.12305,1.12295,1.12305,6800000.0
2007-12-14 01:46:00,1.12362,1.12362,1.12326,1.12327,7400000.0
2007-12-14 01:47:00,1.12315,1.12352,1.12298,1.1233,16400000.0
2007-12-14 01:48:00,1.12319,1.12327,1.12284,1.12284,14000000.0
2007-12-14 01:49:00,1.12281,1.12334,1.12281,1.12303,9200000.0
2007-12-14 01:50:00,1.12301,1.12321,1.1228,1.12314,14400000.0
2007-12-14 01:51:00,1.12305,1.12338,1.12278,1.12278,19800000.0
2007-12-14 01:52:00,1.12278,1.12293,1.12224,1.12225,19800000.0
2007-12-14 01:53:00,1.12238,1.12304,1.12238,1.12304,13400000.0
2007-12-14 01:54:00,1.123,1.12324,1.12287,1.12324,17400000.0
2007-12-14 01:55:00,1.12323,1.12331,1.12243,1.12276,13000000.0
2007-12-14 01:56:00,1.12309,1.12309,1.12276,1.12294,10000000.0
2007-12-14 01:57:00,1.12298,1.12322,1.12273,1.12273,8000000.0
2007-12-14 01:58:00,1.12257,1.12303,1.12257,1.12303,14000000.0
2007-12-14 01:59:00,1.12286,1.12286,1.1228,1.1228,6800000.0
2007-12-14 02:00:00,1.12282,1.12303,1.12266,1.12282,14600000.0
2007-12-14 02:01:00,1.12304,1.12308,1.12258,1.12276,7400000.0
2007-12-14 02:02:00,1.12304,1.12304,1.12211,1.12218,17800000.0
2007-12-14 02:03:00,1.12217,1.12284,1.12217,1.12284,35000000.0
2007-12-14 02:04:00,1.12288,1.12309,1.12281,1.12296,15800000.0
2007-12-14 02:05:00,1.12296,1.12367,1.12281,1.12314,21000000.0
2007-12-14 02:06:00,1.12338,1.12338,1.12298,1.12316,20600000.0
2007-12-14 02:07:00,1.12286,1.12306,1.12282,1.12287,20200000.0
2007-12-14 02:08:00,1.12287,1.12295,1.12253,1.12295,15200000.0
2007-12-14 02:09:00,1.12247,1.12314,1.12247,1.12314,10600000.0
2007-12-14 02:10:00,1.12259,1.12308,1.12259,1.12273,29000000.0
2007-12-14 02:11:00,1.12303,1.12316,1.12278,1.12294,12600000.0
2007-12-14 02:12:00,1.12328,1.12328,1.1227,1.12287,17400000.0
2007-12-14 02:13:00,1.12307,1.12307,1.12275,1.12289,11000000.0
2007-12-14 02:14:00,1.12269,1.12341,1.12253,1.12341,18200000.0
2007-12-14 02:15:00,1.1228,1.12325,1.1228,1.12325,11200000.0
2007-12-14 02:16:00,1.12309,1.12328,1.12282,1.12292,17600000.0
2007-12-14 02:17:00,1.12347,1.12388,1.12314,1.12314,25400000.0
2007-12-14 02:18:00,1.12323,1.12365,1.12283,1.12365,9600000.0
2007-12-14 02:19:00,1.12306,1.12351,1.12303,1.12303,20200000.0
2007-12-14 02:20:00,1.12293,1.12317,1.12293,1.12314,16400000.0
2007-12-14 02:21:00,1.12286,1.12338,1.1227,1.1227,23800000.0
2007-12-14 02:22:00,1.12284,1.12289,1.12282,1.12289,15000000.0
2007-12-14 02:23:00,1.12314,1.1233,1.12293,1.12308,7800000.0
2007-12-14 02:24:00,1.12296,1.12297,1.12276,1.12276,10600000.0
2007-12-14 02:25:00,1.12272,1.12296,1.12268,1.12274,13000000.0
2007-12-14 02:26:00,1.12289,1.12296,1.1227,1.12296,15400000.0
2007-12-14 02:27:00,1.12269,1.12299,1.12269,1.1229,10200000.0
2007-12-14 02:28:00,1.12292,1.12298,1.12271,1.12274,11600000.0
2007-12-14 02:29:00,1.12285,1.12332,1.12264,1.12264,16400000.0
2007-12-14 02:30:00,1.12322,1.12336,1.12282,1.1233,14000000.0
2007-12-14 02:31:00,1.12284,1.12289,1.12257,1.12257,14200000.0
2007-12-14 02:32:00,1.12259,1.12267,1.12229,1.12232,14800000.0
2007-12-14 02:33:00,1.12156,1.1218,1.12156,1.1218,3200000.0
2007-12-14 02:34:00,1.12195,1.12202,1.12174,1.12174,15600000.0
2007-12-14 02:35:00,1.12189,1.12201,1.12145,1.12145,17200000.0
2007-12-14 02:36:00,1.12145,1.12181,1.12099,1.12123,13200000.0
2007-12-14 02:37:00,1.12125,1.12177,1.12125,1.12129,11400000.0
2007-12-14 02:38:00,1.12157,1.1217,1.12105,1.12143,20000000.0
2007-12-14 02:39:00,1.12147,1.1217,1.12147,1.12165,17800000.0
2007-12-14 02:40:00,1.12187,1.12216,1.12187,1.12203,13800000.0
2007-12-14 02:41:00,1.12203,1.12203,1.12147,1.12189,32200000.0
2007-12-14 02:42:00,1.12184,1.12197,1.12148,1.12148,9000000.0
2007-12-14 02:43:00,1.12171,1.12186,1.12147,1.12147,12200000.0
2007-12-14 02:44:00,1.12113,1.12172,1.12113,1.12143,26600000.0
2007-12-14 02:45:00,1.12143,1.12171,1.12143,1.12167,8800000.0
2007-12-14 02:46:00,1.1197,1.1198,1.1194,1.1194,19200000.0
2007-12-14 02:47:00,1.12158,1.12185,1.1213,1.12185,19200000.0
2007-12-14 02:48:00,1.1217,1.1219,1.12141,1.12169,12400000.0
2007-12-14 02:49:00,1.12139,1.12183,1.12137,1.12155,19200000.0
2007-12-14 02:50:00,1.12147,1.12173,1.1213,1.1213,11400000.0
2007-12-14 02:51:00,1.12149,1.1219,1.12144,1.12183,13000000.0
2007-12-14 02:52:00,1.12157,1.12165,1.12127,1.12165,10000000.0
2007-12-14 02:53:00,1.12156,1.12156,1.12126,1.12139,9600000.0
2007-12-14 02:54:00,1.12141,1.12165,1.12132,1.12165,21600000.0
2007-12-14 02:55:00,1.12132,1.12172,1.1213,1.12172,12200000.0
2007-12-14 02:56:00,1.1217,1.12181,1.12159,1.12181,23800000.0
2007-12-14 02:57:00,1.12169,1.12191,1.12157,1.12158,7400000.0
2007-12-14 02:58:00,1.12142,1.1219,1.12142,1.1217,17000000.0
2007-12-14 02:59:00,1.1216,1.12167,1.12131,1.12137,14000000.0
2007-12-14 03:00:00,1.12135,1.12157,1.12112,1.12139,23000000.0
2007-12-14 03:01:00,1.12116,1.12134,1.12078,1.12084,15800000.0
2007-12-14 03:02:00,1.1207,1.12108,1.1207,1.12107,7400000.0
2007-12-14 03:03:00,1.12065,1.12101,1.12065,1.12079,25000000.0
2007-12-14 03:04:00,1.12042,1.12106,1.12022,1.12106,11000000.0
2007-12-14 03:05:00,1.12089,1.12111,1.12055,1.12111,27000000.0
2007-12-14 03:06:00,1.12056,1.12056,1.12001,1.12008,19600000.0
2007-12-14 03:07:00,1.12043,1.12043,1.11964,1.11985,8400000.0
2007-12-14 03:08:00,1.12015,1.12047,1.11993,1.12044,21400000.0
2007-12-14 03:09:00,1.12022,1.12121,1.12011,1.12011,26400000.0
2007-12-14 03:10:00,1.12062,1.12085,1.1204,1.12085,17000000.0
2007-12-14 03:11:00,1.12048,1.12064,1.12044,1.12048,10000000.0
2007-12-14 03:12:00,1.12087,1.12087,1.12019,1.12042,11600000.0
2007-12-14 03:13:00,1.12055,1.1206,1.12028,1.12055,22000000.0
2007-12-14 03:14:00,1.11991,1.12014,1.11919,1.11919,19800000.0
2007-12-14 03:15:00,1.11884,1.11901,1.11855,1.11855,22000000.0
2007-12-14 03:16:00,1.11843,1.1189,1.11843,1.11876,19800000.0
2007-12-14 03:17:00,1.1188,1.11945,1.1188,1.11929,16600000.0
2007-12-14 03:18:00,1.11974,1.12038,1.11974,1.12018,9000000.0
2007-12-14 03:19:00,1.11987,1.12043,1.11987,1.12043,11400000.0
2007-12-14 03:20:00,1.12027,1.12079,1.12027,1.12079,29600000.0
2007-12-14 03:21:00,1.11999,1.12023,1.11999,1.12002,3000000.0
2007-12-14 03:22:00,1.12019,1.12065,1.12007,1.12061,8400000.0
2007-12-14 03:23:00,1.11998,1.12049,1.11998,1.12023,13400000.0
2007-12-14 03:24:00,1.12018,1.12018,1.11949,1.11951,18800000.0
2007-12-14 03:25:00,1.1196,1.1196,1.1196,1.1196,10000000.0
2007-12-14 03:26:00,1.11934,1.1201,1.11934,1.11995,10000000.0
2007-12-14 03:27:00,1.12,1.12037,1.11976,1.12003,30600000.0
2007-12-14 03:28:00,1.1203,1.1203,1.11977,1.12008,37000000.0
2007-12-14 03:29:00,1.12012,1.12028,1.11986,1.12016,22000000.0
2007-12-14 03:30:00,1.12029,1.12048,1.12005,1.12018,18200000.0
2007-12-14 03:31:00,1.11952,1.11984,1.11942,1.11984,10200000.0
2007-12-14 03:32:00,1.11938,1.11938,1.11899,1.11899,21800000.0
2007-12-14 03:33:00,1.11916,1.1197,1.11893,1.11933,19200000.0
2007-12-14 03:34:00,1.11954,1.12001,1.11938,1.11988,15000000.0
2007-12-14 03:35:00,1.11965,1.11989,1.11937,1.11941,12000000.0
2007-12-14 03:36:00,1.11928,1.11954,1.11903,1.11903,13400000.0
2007-12-14 03:37:00,1.11947,1.11947,1.11871,1.11887,19600000.0
2007-12-14 03:38:00,1.1188,1.11899,1.1188,1.11899,15200000.0
2007-12-14 03:39:00,1.1193,1.1193,1.119,1.119,3200000.0
2007-12-14 03:40:00,1.11923,1.11938,1.11912,1.11912,11000000.0
2007-12-14 03:41:00,1.11929,1.11948,1.11909,1.11935,12200000.0
2007-12-14 03:42:00,1.11962,1.11962,1.11923,1.11938,17200000.0
2007-12-14 03:43:00,1.11928,1.11952,1.11898,1.11898,9000000.0
2007-12-14 03:44:00,1.11975,1.11975,1.11908,1.11934,9800000.0
2007-12-14 03:45:00,1.11927,1.11952,1.11917,1.11929,10600000.0
2007-12-14 03:46:00,1.11922,1.11958,1.11895,1.11895,26600000.0
2007-12-14 03:47:00,1.11913,1.11954,1.11887,1.11909,26000000.0
2007-12-14 03:48:00,1.11929,1.11929,1.119,1.11905,17400000.0
2007-12-14 03:49:00,1.11899,1.11928,1.11893,1.11893,19600000.0
2007-12-14 03:50:00,1.11887,1.11887,1.11847,1.11847,11600000.0
2007-12-14 03:51:00,1.11857,1.11898,1.11857,1.11857,14200000.0
2007-12-14 03:52:00,1.11887,1.11892,1.11887,1.11892,2600000.0
2007-12-14 03:53:00,1.11875,1.11898,1.11875,1.11889,13000000.0
2007-12-14 03:54:00,1.11935,1.11958,1.11893,1.11932,32600000.0
2007-12-14 03:55:00,1.11873,1.11912,1.11871,1.11901,14400000.0
2007-12-14 03:56:00,1.1191,1.11928,1.11891,1.11923,22800000.0
2007-12-14 03:57:00,1.11897,1.11923,1.11887,1.11923,10400000.0
2007-12-14 03:58:00,1.119,1.11947,1.11882,1.11882,9400000.0
2007-12-14 03:59:00,1.11845,1.11883,1.11845,1.11883,16600000.0
2007-12-14 04:00:00,1.11863,1.11891,1.11844,1.11866,10000000.0
2007-12-14 04:01:00,1.11857,1.11912,1.11839,1.11889,21400000.0
2007-12-14 04:02:00,1.11878,1.11923,1.11872,1.11872,13400000.0
2007-12-14 04:03:00,1.11929,1.11929,1.11884,1.11917,11600000.0
2007-12-14 04:04:00,1.11932,1.11972,1.11913,1.11913,12600000.0
2007-12-14 04:05:00,1.11918,1.11937,1.11906,1.11937,16400000.0
2007-12-14 04:06:00,1.11943,1.11956,1.11913,1.11913,10600000.0
2007-12-14 04:07:00,1.11892,1.11926,1.11892,1.11926,6800000.0
2007-12-14 04:08:00,1.11896,1.11901,1.11896,1.11901,3200000.0
2007-12-14 04:09:00,1.11911,1.11958,1.11896,1.1191,24000000.0
2007-12-14 04:10:00,1.11923,1.11932,1.11892,1.11897,16800000.0
2007-12-14 04:11:00,1.11883,1.11922,1.11883,1.11922,14800000.0
2007-12-14 04:12:00,1.11919,1.11934,1.11919,1.11926,14000000.0
2007-12-14 04:13:00,1.11936,1.11946,1.11909,1.11924,22200000.0
2007-12-14 04:14:00,1.11949,1.11988,1.11927,1.11953,21600000.0
2007-12-14 04:15:00,1.1187,1.1188,1.1187,1.1188,25000000.0
2007-12-14 04:16:00,1.11932,1.11958,1.11904,1.11958,25000000.0
2007-12-14 04:17:00,1.11975,1.12037,1.11925,1.11928,31600000.0
2007-12-14 04:18:00,1.11984,1.11984,1.11918,1.11981,26000000.0
2007-12-14 04:19:00,1.11939,1.11941,1.11894,1.11918,25800000.0
2007-12-14 04:20:00,1.11896,1.11919,1.11877,1.11901,8800000.0
2007-12-14 04:21:00,1.11928,1.11928,1.11888,1.11908,18200000.0
2007-12-14 04:22:00,1.11895,1.1192,1.11895,1.11919,18000000.0
2007-12-14 04:23:00,1.11929,1.11929,1.1192,1.1192,2600000.0
2007-12-14 04:24:00,1.11905,1.11973,1.11904,1.11905,9600000.0
2007-12-14 04:25:00,1.11925,1.11948,1.11923,1.11938,23400000.0
2007-12-14 04:26:00,1.11876,1.11901,1.11848,1.11856,10600000.0
2007-12-14 04:27:00,1.11883,1.11909,1.11863,1.11896,20600000.0
2007-12-14 04:28:00,1.1188,1.11917,1.1188,1.11917,12400000.0
2007-12-14 04:29:00,1.11902,1.11946,1.11891,1.11934,7400000.0
2007-12-14 04:30:00,1.11893,1.11893,1.11816,1.11816,28400000.0
2007-12-14 04:31:00,1.11846,1.11868,1.11846,1.11855,10800000.0
2007-12-14 04:32:00,1.11843,1.11846,1.11812,1.11846,17400000.0
2007-12-14 04:33:00,1.11809,1.11843,1.11759,1.11787,25600000.0
2007-12-14 04:34:00,1.11778,1.11778,1.11747,1.11747,3200000.0
2007-12-14 04:35:00,1.11729,1.11762,1.11721,1.11762,7000000.0
2007-12-14 04:36:00,1.11783,1.11791,1.11747,1.11774,19200000.0
2007-12-14 04:37:00,1.1175,1.11783,1.11738,1.11744,12200000.0
2007-12-14 04:38:00,1.11794,1.11818,1.11763,1.11818,12800000.0
2007-12-14 04:39:00,1.11767,1.11767,1.11736,1.11739,14400000.0
2007-12-14 04:40:00,1.11747,1.11755,1.11704,1.11704,23000000.0
2007-12-14 04:41:00,1.11735,1.11735,1.117,1.117,6200000.0
2007-12-14 04:42:00,1.11715,1.11768,1.11715,1.11768,9400000.0
2007-12-14 04:43:00,1.11776,1.11783,1.11713,1.11713,9800000.0
2007-12-14 04:44:00,1.11794,1.11833,1.11788,1.11807,13400000.0
2007-12-14 04:45:00,1.11742,1.11835,1.11742,1.11786,10600000.0
2007-12-14 04:46:00,1.11796,1.11846,1.11775,1.11776,21400000.0
2007-12-14 04:47:00,1.1179,1.1182,1.11781,1.11801,14600000.0
2007-12-14 04:48:00,1.11812,1.11837,1.11805,1.1181,14400000.0
2007-12-14 04:49:00,1.11807,1.11848,1.11805,1.11823,30200000.0
2007-12-14 04:50:00,1.1185,1.11894,1.1182,1.1182,34000000.0
2007-12-14 04:51:00,1.11795,1.11841,1.11795,1.11819,15400000.0
2007-12-14 04:52:00,1.11826,1.1184,1.11808,1.11824,14800000.0
2007-12-14 04:53:00,1.11854,1.11854,1.11824,1.11843,12600000.0
2007-12-14 04:54:00,1.11808,1.1182,1.1179,1.1179,21000000.0
2007-12-14 04:55:00,1.1179,1.119,1.1176,1.1183,16400000.0
2007-12-14 04:56:00,1.11784,1.11846,1.11771,1.11846,16400000.0
2007-12-14 04:57:00,1.11816,1.11836,1.118,1.11824,10200000.0
2007-12-14 04:58:00,1.11843,1.11843,1.11788,1.11788,17000000.0
2007-12-14 04:59:00,1.1182,1.1188,1.1182,1.1188,16600000.0
2007-12-14 05:00:00,1.11785,1.11792,1.11781,1.11781,16600000.0
2007-12-14 05:01:00,1.11777,1.11797,1.11767,1.11792,6800000.0
2007-12-14 05:02:00,1.11808,1.11838,1.11808,1.11827,9800000.0
2007-12-14 05:03:00,1.11853,1.11853,1.11807,1.11809,23800000.0
2007-12-14 05:04:00,1.11814,1.11842,1.11795,1.11804,6600000.0
2007-12-14 05:05:00,1.11819,1.11822,1.11802,1.11802,18400000.0
2007-12-14 05:06:00,1.11753,1.1184,1.11753,1.1184,10000000.0
2007-12-14 05:07:00,1.11828,1.11836,1.11818,1.11822,12400000.0
2007-12-14 05:08:00,1.1185,1.1186,1.11822,1.11822,10400000.0
2007-12-14 05:09:00,1.11817,1.11837,1.118,1.11813,28400000.0
2007-12-14 05:10:00,1.119,1.1193,1.1189,1.1192,25200000.0
2007-12-14 05:11:00,1.11847,1.11847,1.11774,1.11819,25200000.0
2007-12-14 05:12:00,1.11844,1.11856,1.1183,1.1183,19200000.0
2007-12-14 05:13:00,1.11831,1.11858,1.11812,1.1182,13400000.0
2007-12-14 05:14:00,1.11851,1.11851,1.11805,1.11841,11600000.0
2007-12-14 05:15:00,1.11815,1.11837,1.1178,1.11797,13800000.0
2007-12-14 05:16:00,1.11825,1.11826,1.11825,1.11826,3200000.0
2007-12-14 05:17:00,1.1185,1.11886,1.11843,1.11846,12600000.0
2007-12-14 05:18:00,1.11832,1.11852,1.11769,1.11839,20400000.0
2007-12-14 05:19:00,1.11812,1.11827,1.11806,1.11814,15000000.0
2007-12-14 05:20:00,1.11837,1.11867,1.11787,1.11834,11800000.0
2007-12-14 05:21:00,1.11818,1.11853,1.11818,1.11853,20200000.0
2007-12-14 05:22:00,1.11843,1.11887,1.11842,1.11877,29400000.0
2007-12-14 05:23:00,1.11862,1.11862,1.11849,1.11849,3200000.0
2007-12-14 05:24:00,1.11841,1.11876,1.11841,1.11876,9400000.0
2007-12-14 05:25:00,1.11856,1.11876,1.11834,1.11834,17600000.0
2007-12-14 05:26:00,1.1186,1.1189,1.11808,1.11808,15200000.0
2007-12-14 05:27:00,1.11857,1.11902,1.11853,1.11862,14000000.0
2007-12-14 05:28:00,1.1185,1.11884,1.11842,1.11842,16600000.0
2007-12-14 05:29:00,1.11865,1.11884,1.11827,1.11855,12400000.0
2007-12-14 05:30:00,1.1184,1.11876,1.11835,1.11835,10000000.0
2007-12-14 05:31:00,1.1184,1.11875,1.1184,1.11856,10800000.0
2007-12-14 05:32:00,1.11867,1.11883,1.11834,1.11856,15800000.0
2007-12-14 05:33:00,1.11854,1.11867,1.11822,1.11861,21000000.0
2007-12-14 05:34:00,1.11865,1.11876,1.11837,1.11875,24400000.0
2007-12-14 05:35:00,1.11825,1.11825,1.11795,1.11801,10600000.0
2007-12-14 05:36:00,1.11786,1.11814,1.11772,1.11788,6800000.0
2007-12-14 05:37:00,1.1181,1.11838,1.11789,1.11789,9800000.0
2007-12-14 05:38:00,1.11792,1.11834,1.1178,1.1178,13400000.0
2007-12-14 05:39:00,1.11758,1.11794,1.11758,1.11794,29600000.0
2007-12-14 05:40:00,1.11796,1.11796,1.1176,1.11774,10000000.0
2007-12-14 05:41:00,1.11794,1.11813,1.1178,1.1178,22400000.0
2007-12-14 05:42:00,1.11791,1.11791,1.11773,1.11773,3200000.0
2007-12-14 05:43:00,1.11784,1.11807,1.11747,1.11752,18000000.0
2007-12-14 05:44:00,1.11738,1.11775,1.11735,1.11775,24000000.0
2007-12-14 05:45:00,1.11711,1.11771,1.11711,1.11771,13000000.0
2007-12-14 05:46:00,1.11759,1.11759,1.11712,1.11724,37000000.0
2007-12-14 05:47:00,1.11732,1.11749,1.11724,1.11747,17600000.0
2007-12-14 05:48:00,1.1177,1.11793,1.11741,1.11741,23200000.0
2007-12-14 05:49:00,1.11747,1.11783,1.11735,1.11773,12600000.0
2007-12-14 05:50:00,1.11744,1.11769,1.11744,1.11754,16400000.0
2007-12-14 05:51:00,1.11742,1.1176,1.11742,1.1176,4800000.0
2007-12-14 05:52:00,1.11767,1.11804,1.11743,1.1179,24600000.0
2007-12-14 05:53:00,1.118,1.11855,1.1178,1.1178,9600000.0
2007-12-14 05:54:00,1.11781,1.1182,1.11714,1.11714,10800000.0
2007-12-14 05:55:00,1.11737,1.11784,1.11694,1.1176,14200000.0
2007-12-14 05:56:00,1.11776,1.11803,1.11757,1.11781,10200000.0
2007-12-14 05:57:00,1.11788,1.11816,1.11753,1.11816,10400000.0
2007-12-14 05:58:00,1.11798,1.11832,1.1178,1.118,33000000.0
2007-12-14 05:59:00,1.11788,1.11824,1.11788,1.11817,8800000.0
2007-12-14 06:00:00,1.11857,1.11883,1.11829,1.11876,11600000.0
2007-12-14 06:01:00,1.11864,1.11864,1.11772,1.11798,12800000.0
2007-12-14 06:02:00,1.11794,1.11853,1.11773,1.11853,21000000.0
2007-12-14 06:03:00,1.11848,1.11848,1.1181,1.11818,14000000.0
2007-12-14 06:04:00,1.11881,1.11882,1.11846,1.11857,24400000.0
2007-12-14 06:05:00,1.11816,1.11827,1.11714,1.11826,16200000.0
2007-12-14 06:06:00,1.11837,1.11842,1.11804,1.11821,18000000.0
2007-12-14 06:07:00,1.11832,1.1186,1.11783,1.11783,21800000.0
2007-12-14 06:08:00,1.11822,1.11822,1.11781,1.11781,23400000.0
2007-12-14 06:09:00,1.11795,1.11853,1.11795,1.11853,8400000.0
2007-12-14 06:10:00,1.11885,1.11889,1.11847,1.11886,16800000.0
2007-12-14 06:11:00,1.11854,1.11854,1.11801,1.11817,7400000.0
2007-12-14 06:12:00,1.11859,1.11904,1.11859,1.11861,18400000.0
2007-12-14 06:13:00,1.11831,1.11853,1.11823,1.11851,11000000.0
2007-12-14 06:14:00,1.11835,1.11848,1.11777,1.11848,17800000.0
2007-12-14 06:15:00,1.11835,1.11836,1.1183,1.1183,10000000.0
2007-12-14 06:16:00,1.11823,1.11861,1.11807,1.1183,11000000.0
2007-12-14 06:17:00,1.11847,1.11847,1.1178,1.11784,20800000.0
2007-12-14 06:18:00,1.11784,1.11794,1.11733,1.11733,21000000.0
2007-12-14 06:19:00,1.11709,1.11746,1.11709,1.1171,8800000.0
2007-12-14 06:20:00,1.11753,1.11753,1.11698,1.11698,15200000.0
2007-12-14 06:21:00,1.11695,1.11731,1.11695,1.11724,7600000.0
2007-12-14 06:22:00,1.11735,1.11794,1.11728,1.1177,17800000.0
2007-12-14 06:23:00,1.11725,1.11754,1.11725,1.11754,16400000.0
2007-12-14 06:24:00,1.118,1.11831,1.1177,1.11792,9000000.0
2007-12-14 06:25:00,1.11749,1.1179,1.11743,1.11743,9800000.0
2007-12-14 06:26:00,1.11777,1.11787,1.11764,1.11764,14200000.0
2007-12-14 06:27:00,1.11721,1.11768,1.11721,1.11768,19600000.0
2007-12-14 06:28:00,1.11776,1.11776,1.11726,1.11751,7600000.0
2007-12-14 06:29:00,1.11793,1.11808,1.11759,1.11759,10200000.0
2007-12-14 06:30:00,1.11759,1.11816,1.11759,1.11773,9000000.0
2007-12-14 06:31:00,1.1206,1.1206,1.1202,1.1202,7800000.0
2007-12-14 06:32:00,1.11801,1.11801,1.11779,1.11785,7800000.0
2007-12-14 06:33:00,1.11766,1.11786,1.11747,1.11747,11000000.0
2007-12-14 06:34:00,1.11776,1.11794,1.11757,1.11757,17000000.0
2007-12-14 06:35:00,1.11824,1.11824,1.11783,1.11783,18800000.0
2007-12-14 06:36:00,1.11789,1.11808,1.11778,1.11795,20200000.0
2007-12-14 06:37:00,1.11788,1.11803,1.11761,1.1178,25800000.0
2007-12-14 06:38:00,1.11818,1.11834,1.11757,1.1176,13800000.0
2007-12-14 06:39:00,1.11766,1.11815,1.11761,1.11788,9000000.0
2007-12-14 06:40:00,1.11796,1.11813,1.11792,1.11795,12800000.0
2007-12-14 06:41:00,1.11806,1.11806,1.11758,1.11783,8000000.0
2007-12-14 06:42:00,1.1174,1.1174,1.11699,1.11699,3200000.0
2007-12-14 06:43:00,1.11748,1.1179,1.11748,1.11783,24200000.0
2007-12-14 06:44:00,1.11788,1.11823,1.11767,1.11823,22800000.0
2007-12-14 06:45:00,1.11838,1.11867,1.11838,1.11853,10400000.0
2007-12-14 06:46:00,1.11856,1.11884,1.11855,1.11862,22800000.0
2007-12-14 06:47:00,1.11844,1.11891,1.11844,1.11866,30600000.0
2007-12-14 06:48:00,1.11865,1.11889,1.11865,1.11871,12400000.0
2007-12-14 06:49:00,1.11875,1.11886,1.11866,1.11866,9400000.0
2007-12-14 06:50:00,1.11835,1.11864,1.11826,1.11831,13800000.0
2007-12-14 06:51:00,1.11834,1.11853,1.1183,1.11834,8400000.0
2007-12-14 06:52:00,1.11822,1.11884,1.11822,1.11884,10600000.0
2007-12-14 06:53:00,1.11866,1.11898,1.11861,1.11865,14800000.0
2007-12-14 06:54:00,1.11846,1.11875,1.11846,1.11868,16800000.0
2007-12-14 06:55:00,1.11894,1.11899,1.11844,1.11899,32600000.0
2007-12-14 06:56:00,1.11886,1.11933,1.11886,1.11925,8000000.0
2007-12-14 06:57:00,1.11962,1.11962,1.11893,1.11915,20200000.0
2007-12-14 06:58:00,1.11958,1.1201,1.11953,1.1201,19600000.0
2007-12-14 06:59:00,1.12006,1.12006,1.11942,1.11976,27400000.0
2007-12-14 07:00:00,1.11903,1.11907,1.11886,1.11893,10600000.0
2007-12-14 07:01:00,1.11938,1.11978,1.11931,1.11939,30200000.0
2007-12-14 07:02:00,1.11953,1.11985,1.11945,1.11985,18000000.0
2007-12-14 07:03:00,1.11953,1.11953,1.11894,1.11913,12200000.0
2007-12-14 07:04:00,1.11903,1.11935,1.11899,1.11935,21000000.0
2007-12-14 07:05:00,1.11927,1.11947,1.11888,1.1191,10400000.0
2007-12-14 07:06:00,1.11911,1.11937,1.11911,1.11937,9200000.0
2007-12-14 07:07:00,1.11946,1.11946,1.11885,1.11914,12600000.0
2007-12-14 07:08:00,1.11941,1.11963,1.1193,1.11941,13800000.0
2007-12-14 07:09:00,1.11927,1.11927,1.11906,1.11906,11600000.0
2007-12-14 07:10:00,1.11917,1.1196,1.11917,1.11951,18400000.0
2007-12-14 07:11:00,1.11935,1.11959,1.1193,1.11959,20000000.0
2007-12-14 07:12:00,1.11925,1.11973,1.11917,1.11928,20000000.0
2007-12-14 07:13:00,1.11928,1.11974,1.11928,1.11968,10400000.0
2007-12-14 07:14:00,1.11935,1.11943,1.11916,1.11916,16400000.0
2007-12-14 07:15:00,1.11946,1.11974,1.11946,1.11961,14400000.0
2007-12-14 07:16:00,1.11946,1.12001,1.11944,1.11977,19400000.0
2007-12-14 07:17:00,1.11998,1.11998,1.11938,1.1194,20200000.0
2007-12-14 07:18:00,1.11946,1.11987,1.11933,1.11979,20400000.0
2007-12-14 07:19:00,1.1199,1.12004,1.11969,1.11969,10400000.0
2007-12-14 07:20:00,1.1194,1.11949,1.11919,1.11947,10600000.0
2007-12-14 07:21:00,1.11977,1.11999,1.11977,1.11987,17600000.0
2007-12-14 07:22:00,1.1199,1.12005,1.11949,1.12005,12000000.0
2007-12-14 07:23:00,1.11996,1.12009,1.11968,1.11978,15600000.0
2007-12-14 07:24:00,1.12007,1.12036,1.12003,1.1203,13000000.0
2007-12-14 07:25:00,1.12034,1.12104,1.12015,1.12029,25000000.0
2007-12-14 07:26:00,1.12004,1.12022,1.11955,1.12011,28400000.0
2007-12-14 07:27:00,1.12033,1.12049,1.12015,1.12047,9600000.0
2007-12-14 07:28:00,1.11978,1.12002,1.11978,1.12002,5800000.0
2007-12-14 07:29:00,1.11988,1.11992,1.11958,1.11975,16200000.0
2007-12-14 07:30:00,1.11989,1.12053,1.11977,1.12053,25600000.0
2007-12-14 07:31:00,1.12023,1.12024,1.12008,1.12009,10600000.0
2007-12-14 07:32:00,1.12008,1.12031,1.12008,1.12031,10000000.0
2007-12-14 07:33:00,1.1199,1.12003,1.11958,1.11987,11000000.0
2007-12-14 07:34:00,1.11966,1.12035,1.11966,1.1203,20800000.0
2007-12-14 07:35:00,1.11929,1.11978,1.1188,1.11978,20400000.0
2007-12-14 07:36:00,1.11933,1.11972,1.11933,1.11962,11400000.0
2007-12-14 07:37:00,1.11951,1.11985,1.11948,1.11963,26200000.0
2007-12-14 07:38:00,1.11957,1.11997,1.11954,1.11954,11600000.0
2007-12-14 07:39:00,1.11992,1.11992,1.11966,1.1198,29800000.0
2007-12-14 07:40:00,1.11946,1.11959,1.11917,1.11928,13000000.0
2007-12-14 07:41:00,1.11944,1.11972,1.11916,1.11972,23800000.0
2007-12-14 07:42:00,1.11989,1.11989,1.11932,1.11952,6800000.0
2007-12-14 07:43:00,1.11938,1.12003,1.11938,1.11985,15400000.0
2007-12-14 07:44:00,1.11983,1.12024,1.11953,1.11978,16000000.0
2007-12-14 07:45:00,1.12006,1.12039,1.11984,1.11984,13800000.0
2007-12-14 07:46:00,1.11965,1.12003,1.11965,1.12003,8200000.0
2007-12-14 07:47:00,1.12011,1.1203,1.11993,1.12015,9400000.0
2007-12-14 07:48:00,1.11986,1.12024,1.11986,1.12017,15800000.0
2007-12-14 07:49:00,1.122,1.1221,1.1219,1.1221,26400000.0
2007-12-14 07:50:00,1.1203,1.12064,1.12,1.12022,26400000.0
2007-12-14 07:51:00,1.1202,1.12028,1.12008,1.12008,7600000.0
2007-12-14 07:52:00,1.11996,1.11997,1.11974,1.11974,10000000.0
2007-12-14 07:53:00,1.12022,1.12032,1.11985,1.11985,11000000.0
2007-12-14 07:54:00,1.1208,1.1208,1.1204,1.1207,22000000.0
2007-12-14 07:55:00,1.12016,1.12031,1.11987,1.11999,22000000.0
2007-12-14 07:56:00,1.12029,1.12029,1.11989,1.12017,30000000.0
2007-12-14 07:57:00,1.11984,1.12027,1.11954,1.12027,12200000.0
2007-12-14 07:58:00,1.11999,1.12043,1.11999,1.1201,17000000.0
2007-12-14 07:59:00,1.12012,1.12012,1.11978,1.12002,11600000.0
2007-12-14 08:00:00,1.11966,1.12038,1.11966,1.12008,12200000.0
2007-12-14 08:01:00,1.11995,1.12016,1.11995,1.12016,6600000.0
2007-12-14 08:02:00,1.12021,1.12021,1.11966,1.11966,5600000.0
2007-12-14 08:03:00,1.11951,1.11963,1.11886,1.11886,15000000.0
2007-12-14 08:04:00,1.11982,1.12012,1.11929,1.11994,18400000.0
2007-12-14 08:05:00,1.11981,1.12015,1.11956,1.12015,28200000.0
2007-12-14 08:06:00,1.11968,1.12,1.11956,1.12,28200000.0
2007-12-14 08:07:00,1.11947,1.12003,1.11947,1.11994,11200000.0
2007-12-14 08:08:00,1.11997,1.12057,1.11983,1.12011,21200000.0
2007-12-14 08:09:00,1.12018,1.12042,1.12002,1.12007,25400000.0
2007-12-14 08:10:00,1.12007,1.12024,1.11987,1.11987,12400000.0
2007-12-14 08:11:00,1.12016,1.12036,1.12007,1.12036,16800000.0
2007-12-14 08:12:00,1.12029,1.12053,1.12008,1.12008,13000000.0
2007-12-14 08:13:00,1.12014,1.12057,1.12014,1.12022,7400000.0
2007-12-14 08:14:00,1.12044,1.12044,1.11964,1.12015,8400000.0
2007-12-14 08:15:00,1.12014,1.12019,1.12001,1.12012,11400000.0
2007-12-14 08:16:00,1.11999,1.12095,1.11999,1.12074,8800000.0
2007-12-14 08:17:00,1.12062,1.1207,1.1205,1.12052,9800000.0
2007-12-14 08:18:00,1.12109,1.12109,1.12065,1.12094,10000000.0
2007-12-14 08:19:00,1.1208,1.12087,1.12041,1.12087,10600000.0
2007-12-14 08:20:00,1.12071,1.12071,1.12031,1.12059,11600000.0
2007-12-14 08:21:00,1.12047,1.1209,1.12047,1.12066,14000000.0
2007-12-14 08:22:00,1.12061,1.12105,1.12038,1.1205,29800000.0
2007-12-14 08:23:00,1.1207,1.12087,1.12059,1.12059,6800000.0
2007-12-14 08:24:00,1.1208,1.121,1.12044,1.12052,13800000.0
2007-12-14 08:25:00,1.12025,1.12034,1.11994,1.11994,14000000.0
2007-12-14 08:26:00,1.12004,1.12029,1.12,1.12005,9000000.0
2007-12-14 08:27:00,1.12038,1.12052,1.12006,1.12014,19400000.0
2007-12-14 08:28:00,1.11992,1.12061,1.11992,1.12059,15400000.0
2007-12-14 08:29:00,1.12004,1.12049,1.11999,1.12041,18000000.0
2007-12-14 08:30:00,1.12016,1.12059,1.12016,1.12024,14600000.0
2007-12-14 08:31:00,1.1197,1.1199,1.1196,1.1196,11600000.0
2007-12-14 08:32:00,1.12082,1.12082,1.12017,1.1204,11600000.0
2007-12-14 08:33:00,1.12044,1.12098,1.12043,1.12084,32400000.0
2007-12-14 08:34:00,1.12105,1.12109,1.12083,1.12103,13000000.0
2007-12-14 08:35:00,1.12077,1.12102,1.12071,1.12102,3600000.0
2007-12-14 08:36:00,1.12058,1.12058,1.12019,1.12019,8800000.0
2007-12-14 08:37:00,1.12063,1.1208,1.12033,1.12071,9200000.0
2007-12-14 08:38:00,1.12055,1.12097,1.12029,1.12087,11600000.0
2007-12-14 08:39:00,1.12083,1.12109,1.12083,1.1209,16000000.0
2007-12-14 08:40:00,1.12111,1.12142,1.121,1.12105,17400000.0
2007-12-14 08:41:00,1.12079,1.12096,1.12052,1.12096,17400000.0
2007-12-14 08:42:00,1.12118,1.12147,1.12091,1.12091,10800000.0
2007-12-14 08:43:00,1.1214,1.12167,1.12109,1.12155,13400000.0
2007-12-14 08:44:00,1.12167,1.12197,1.12153,1.12197,12400000.0
2007-12-14 08:45:00,1.1219,1.122,1.12156,1.12183,20000000.0
2007-12-14 08:46:00,1.12163,1.12198,1.12156,1.12156,16000000.0
2007-12-14 08:47:00,1.1218,1.12243,1.1218,1.12208,23800000.0
2007-12-14 08:48:00,1.12191,1.12226,1.12164,1.12164,12400000.0
2007-12-14 08:49:00,1.1219,1.12214,1.12174,1.12199,24000000.0
2007-12-14 08:50:00,1.12168,1.12186,1.1215,1.12151,23600000.0
2007-12-14 08:51:00,1.12149,1.12158,1.12123,1.12129,55200000.0
2007-12-14 08:52:00,1.12113,1.12113,1.12062,1.12091,8400000.0
2007-12-14 08:53:00,1.12073,1.12144,1.12069,1.12077,10800000.0
2007-12-14 08:54:00,1.1212,1.1212,1.12011,1.12021,9000000.0
2007-12-14 08:55:00,1.12037,1.12067,1.12021,1.12038,17200000.0
2007-12-14 08:56:00,1.12018,1.12097,1.12018,1.12049,19600000.0
2007-12-14 08:57:00,1.12055,1.12056,1.12025,1.12025,19600000.0
2007-12-14 08:58:00,1.11984,1.12029,1.1198,1.11984,12200000.0
2007-12-14 08:59:00,1.12006,1.12052,1.12006,1.12052,18400000.0
2007-12-14 09:00:00,1.12037,1.12057,1.12014,1.12028,96600000.0
2007-12-14 09:01:00,1.12045,1.12045,1.11974,1.11986,8400000.0
2007-12-14 09:02:00,1.12025,1.12025,1.11974,1.11998,16000000.0
2007-12-14 09:03:00,1.11986,1.11986,1.11917,1.11972,30200000.0
2007-12-14 09:04:00,1.12004,1.12004,1.11933,1.1198,6800000.0
2007-12-14 09:05:00,1.11984,1.12011,1.11984,1.1199,15200000.0
2007-12-14 09:06:00,1.12026,1.12026,1.11987,1.11996,13000000.0
2007-12-14 09:07:00,1.12007,1.12007,1.1195,1.11954,15600000.0
2007-12-14 09:08:00,1.11956,1.12004,1.11956,1.11983,11400000.0
2007-12-14 09:09:00,1.11987,1.11987,1.11967,1.11977,20200000.0
2007-12-14 09:10:00,1.11992,1.12011,1.11972,1.11973,16000000.0
2007-12-14 09:11:00,1.11961,1.11992,1.11949,1.11949,19600000.0
2007-12-14 09:12:00,1.11955,1.11965,1.11924,1.11953,12200000.0
2007-12-14 09:13:00,1.11961,1.11961,1.11928,1.11928,11600000.0
2007-12-14 09:14:00,1.11937,1.11945,1.1192,1.11945,9000000.0
2007-12-14 09:15:00,1.11965,1.11965,1.11939,1.11963,29600000.0
2007-12-14 09:16:00,1.11957,1.11957,1.11923,1.11951,12600000.0
2007-12-14 09:17:00,1.1215,1.1216,1.1213,1.1215,24800000.0
2007-12-14 09:18:00,1.11951,1.12008,1.1193,1.11962,24800000.0
2007-12-14 09:19:00,1.11963,1.11997,1.11925,1.11978,22400000.0
2007-12-14 09:20:00,1.11997,1.12019,1.1198,1.12003,21000000.0
2007-12-14 09:21:00,1.12012,1.12037,1.11966,1.12006,14400000.0
2007-12-14 09:22:00,1.11999,1.12013,1.11978,1.12004,14800000.0
2007-12-14 09:23:00,1.11961,1.11997,1.11943,1.11964,9800000.0
2007-12-14 09:24:00,1.11954,1.11978,1.1195,1.1196,21800000.0
2007-12-14 09:25:00,1.11942,1.11965,1.11928,1.11938,23800000.0
2007-12-14 09:26:00,1.11923,1.11953,1.11923,1.11929,21400000.0
2007-12-14 09:27:00,1.11936,1.1196,1.11905,1.11928,19600000.0
2007-12-14 09:28:00,1.11965,1.11967,1.11929,1.11951,10800000.0
2007-12-14 09:29:00,1.1198,1.11994,1.11946,1.11946,15200000.0
2007-12-14 09:30:00,1.1193,1.11937,1.11926,1.11933,10400000.0
2007-12-14 09:31:00,1.11954,1.11954,1.11923,1.11934,23400000.0
2007-12-14 09:32:00,1.11933,1.11956,1.11923,1.11944,17000000.0
2007-12-14 09:33:00,1.11936,1.11936,1.11912,1.11912,15200000.0
2007-12-14 09:34:00,1.11918,1.11934,1.11918,1.1192,6000000.0
2007-12-14 09:35:00,1.11917,1.11923,1.119,1.1192,10400000.0
2007-12-14 09:36:00,1.11921,1.11965,1.11898,1.11906,16200000.0
2007-12-14 09:37:00,1.11892,1.1194,1.11892,1.11903,8400000.0
2007-12-14 09:38:00,1.11905,1.11929,1.1189,1.11929,21000000.0
2007-12-14 09:39:00,1.11908,1.11923,1.11893,1.11908,17600000.0
2007-12-14 09:40:00,1.11921,1.11931,1.11903,1.11931,13200000.0
2007-12-14 09:41:00,1.11914,1.11914,1.11871,1.11871,16400000.0
2007-12-14 09:42:00,1.11903,1.11904,1.11869,1.11904,10000000.0
2007-12-14 09:43:00,1.11908,1.11908,1.11879,1.11903,14200000.0
2007-12-14 09:44:00,1.11927,1.1196,1.11927,1.11947,13400000.0
2007-12-14 09:45:00,1.11948,1.11963,1.11918,1.11963,19600000.0
2007-12-14 09:46:00,1.11942,1.11982,1.11937,1.11945,14000000.0
2007-12-14 09:47:00,1.11948,1.12055,1.11948,1.12027,11000000.0
2007-12-14 09:48:00,1.12019,1.12037,1.11976,1.1198,17400000.0
2007-12-14 09:49:00,1.12001,1.12062,1.11991,1.11991,20200000.0
2007-12-14 09:50:00,1.12054,1.12064,1.12029,1.12064,11000000.0
2007-12-14 09:51:00,1.12056,1.12078,1.12025,1.12025,12000000.0
2007-12-14 09:52:00,1.12078,1.12078,1.12045,1.12067,9200000.0
2007-12-14 09:53:00,1.12051,1.12106,1.12047,1.12106,25400000.0
2007-12-14 09:54:00,1.12079,1.12118,1.12079,1.12115,24800000.0
2007-12-14 09:55:00,1.12147,1.12147,1.12055,1.12095,25800000.0
2007-12-14 09:56:00,1.12101,1.12106,1.12052,1.12106,39600000.0
2007-12-14 09:57:00,1.12066,1.12074,1.12049,1.12052,9400000.0
2007-12-14 09:58:00,1.12052,1.12062,1.12018,1.1205,10800000.0
2007-12-14 09:59:00,1.12083,1.12118,1.12067,1.12118,15000000.0
2007-12-14 10:00:00,1.12125,1.1214,1.12079,1.12094,26600000.0
2007-12-14 10:01:00,1.12119,1.12133,1.12098,1.12098,10600000.0
2007-12-14 10:02:00,1.12099,1.12099,1.12072,1.12084,11000000.0
2007-12-14 10:03:00,1.12067,1.12143,1.12067,1.12106,19800000.0
2007-12-14 10:04:00,1.1218,1.1218,1.1215,1.1215,49000000.0
2007-12-14 10:05:00,1.12085,1.12116,1.12076,1.12097,49000000.0
2007-12-14 10:06:00,1.12103,1.12174,1.12096,1.12135,10800000.0
2007-12-14 10:07:00,1.12116,1.1218,1.12116,1.12154,18800000.0
2007-12-14 10:08:00,1.1219,1.1221,1.1216,1.12161,15800000.0
2007-12-14 10:09:00,1.12183,1.12204,1.12178,1.12185,28400000.0
2007-12-14 10:10:00,1.12196,1.12245,1.12196,1.12227,27400000.0
2007-12-14 10:11:00,1.12213,1.12254,1.12173,1.12191,22800000.0
2007-12-14 10:12:00,1.12136,1.12168,1.12126,1.12127,70400000.0
2007-12-14 10:13:00,1.12115,1.12148,1.12097,1.12148,12800000.0
2007-12-14 10:14:00,1.12132,1.12152,1.12119,1.12152,18000000.0
2007-12-14 10:15:00,1.12163,1.12163,1.12101,1.12141,15200000.0
2007-12-14 10:16:00,1.12123,1.12162,1.12098,1.12098,20800000.0
2007-12-14 10:17:00,1.12099,1.1213,1.12099,1.12106,11400000.0
2007-12-14 10:18:00,1.12151,1.12151,1.12069,1.12087,20000000.0
2007-12-14 10:19:00,1.12081,1.12139,1.12064,1.12076,19400000.0
2007-12-14 10:20:00,1.12058,1.12103,1.12058,1.12103,13400000.0
2007-12-14 10:21:00,1.12092,1.12111,1.1206,1.12111,15800000.0
2007-12-14 10:22:00,1.12094,1.12129,1.12094,1.12122,15200000.0
2007-12-14 10:23:00,1.12112,1.12157,1.12112,1.12142,10600000.0
2007-12-14 10:24:00,1.12159,1.1222,1.12158,1.12173,24400000.0
2007-12-14 10:25:00,1.12155,1.12181,1.12153,1.12165,12200000.0
2007-12-14 10:26:00,1.12134,1.12134,1.12117,1.12129,15800000.0
2007-12-14 10:27:00,1.12134,1.12134,1.12109,1.1212,16000000.0
2007-12-14 10:28:00,1.12151,1.12162,1.12088,1.12121,20000000.0
2007-12-14 10:29:00,1.12121,1.12128,1.12087,1.12123,20400000.0
2007-12-14 10:30:00,1.12095,1.12133,1.12064,1.12108,25800000.0
2007-12-14 10:31:00,1.12122,1.12161,1.12122,1.12156,18200000.0
2007-12-14 10:32:00,1.12131,1.12131,1.12122,1.12131,12000000.0
2007-12-14 10:33:00,1.12116,1.12131,1.12087,1.12131,12600000.0
2007-12-14 10:34:00,1.12102,1.12172,1.12073,1.1208,110600000.0
2007-12-14 10:35:00,1.12152,1.12152,1.12042,1.12047,17200000.0
2007-12-14 10:36:00,1.12107,1.12144,1.12073,1.12144,18400000.0
2007-12-14 10:37:00,1.12116,1.12157,1.12116,1.12121,13000000.0
2007-12-14 10:38:00,1.12136,1.12167,1.12133,1.12157,12400000.0
2007-12-14 10:39:00,1.12161,1.12207,1.12161,1.12188,19000000.0
2007-12-14 10:40:00,1.12203,1.12204,1.12158,1.12158,16200000.0
2007-12-14 10:41:00,1.1215,1.12163,1.1213,1.1213,11800000.0
2007-12-14 10:42:00,1.1214,1.12187,1.12129,1.12145,25600000.0
2007-12-14 10:43:00,1.12112,1.12128,1.12082,1.12094,10400000.0
2007-12-14 10:44:00,1.12092,1.12101,1.12081,1.12081,14200000.0
2007-12-14 10:45:00,1.12113,1.12113,1.12027,1.12044,19200000.0
2007-12-14 10:46:00,1.12046,1.12072,1.12043,1.12065,41600000.0
2007-12-14 10:47:00,1.12069,1.12069,1.12033,1.12045,18000000.0
2007-12-14 10:48:00,1.12036,1.12059,1.12036,1.12047,20400000.0
2007-12-14 10:49:00,1.12049,1.1207,1.12031,1.12049,7200000.0
2007-12-14 10:50:00,1.12065,1.12079,1.12064,1.12079,27400000.0
2007-12-14 10:51:00,1.12069,1.12111,1.12047,1.12071,15200000.0
2007-12-14 10:52:00,1.12052,1.12116,1.12026,1.12043,88000000.0
2007-12-14 10:53:00,1.1206,1.121,1.12049,1.12049,17600000.0
2007-12-14 10:54:00,1.12104,1.12115,1.12081,1.12091,14400000.0
2007-12-14 10:55:00,1.1207,1.12118,1.12049,1.12106,16200000.0
2007-12-14 10:56:00,1.12115,1.12115,1.12071,1.12097,23600000.0
2007-12-14 10:57:00,1.1205,1.1207,1.1202,1.1203,9400000.0
2007-12-14 10:58:00,1.12092,1.12095,1.12056,1.12088,9400000.0
2007-12-14 10:59:00,1.12074,1.12107,1.12074,1.12083,19600000.0
2007-12-14 11:00:00,1.12082,1.12147,1.12082,1.12147,13800000.0
2007-12-14 11:01:00,1.12113,1.12135,1.1211,1.12125,101200000.0
2007-12-14 11:02:00,1.12136,1.12136,1.1213,1.12131,6800000.0
2007-12-14 11:03:00,1.12113,1.12164,1.12103,1.12146,16400000.0
2007-12-14 11:04:00,1.12146,1.1219,1.1212,1.12135,8800000.0
2007-12-14 11:05:00,1.12126,1.12139,1.12112,1.12121,15000000.0
2007-12-14 11:06:00,1.12136,1.12136,1.12079,1.121,10600000.0
2007-12-14 11:07:00,1.1213,1.12143,1.12102,1.12128,19200000.0
2007-12-14 11:08:00,1.12165,1.12172,1.12106,1.12137,16800000.0
2007-12-14 11:09:00,1.12109,1.12126,1.12083,1.12104,11800000.0
2007-12-14 11:10:00,1.12133,1.12133,1.12066,1.12105,15800000.0
2007-12-14 11:11:00,1.12096,1.12099,1.12059,1.12059,10000000.0
2007-12-14 11:12:00,1.12087,1.12107,1.12042,1.12071,12600000.0
2007-12-14 11:13:00,1.12061,1.1214,1.12061,1.12119,18000000.0
2007-12-14 11:14:00,1.12103,1.12113,1.12051,1.12059,14800000.0
2007-12-14 11:15:00,1.12045,1.12095,1.12045,1.12095,15400000.0
2007-12-14 11:16:00,1.12081,1.12127,1.12049,1.12075,15000000.0
2007-12-14 11:17:00,1.1212,1.12146,1.12104,1.12122,66200000.0
2007-12-14 11:18:00,1.12095,1.12127,1.12083,1.12083,13000000.0
2007-12-14 11:19:00,1.12107,1.12107,1.12061,1.12079,27200000.0
2007-12-14 11:20:00,1.1207,1.1211,1.1207,1.12088,17800000.0
2007-12-14 11:21:00,1.12103,1.12103,1.12048,1.12048,8800000.0
2007-12-14 11:22:00,1.12076,1.12083,1.12005,1.12064,22800000.0
2007-12-14 11:23:00,1.12053,1.121,1.12041,1.12055,11800000.0
2007-12-14 11:24:00,1.12002,1.1204,1.12002,1.12033,9200000.0
2007-12-14 11:25:00,1.12051,1.12051,1.11979,1.12009,12800000.0
2007-12-14 11:26:00,1.12017,1.1204,1.11981,1.11981,11200000.0
2007-12-14 11:27:00,1.12002,1.12047,1.12002,1.12014,14400000.0
2007-12-14 11:28:00,1.12012,1.12016,1.11993,1.12002,25400000.0
2007-12-14 11:29:00,1.11992,1.12079,1.11992,1.12031,26200000.0
2007-12-14 11:30:00,1.12029,1.12042,1.12016,1.12033,20400000.0
2007-12-14 11:31:00,1.1203,1.1203,1.11993,1.12011,25600000.0
2007-12-14 11:32:00,1.12,1.12074,1.12,1.12007,24400000.0
2007-12-14 11:33:00,1.11982,1.12046,1.11975,1.12046,18400000.0
2007-12-14 11:34:00,1.1202,1.12047,1.1202,1.1203,11400000.0
2007-12-14 11:35:00,1.12048,1.12059,1.12042,1.1205,17400000.0
2007-12-14 11:36:00,1.12062,1.12073,1.12043,1.12073,13200000.0
2007-12-14 11:37:00,1.12099,1.12166,1.12087,1.12114,13000000.0
2007-12-14 11:38:00,1.12083,1.12106,1.1207,1.12106,15400000.0
2007-12-14 11:39:00,1.12103,1.1214,1.12091,1.12136,20000000.0
2007-12-14 11:40:00,1.12156,1.12156,1.12101,1.12146,18000000.0
2007-12-14 11:41:00,1.12137,1.12162,1.12125,1.12147,14800000.0
2007-12-14 11:42:00,1.1216,1.1222,1.1215,1.12176,22800000.0
2007-12-14 11:43:00,1.12127,1.12154,1.12105,1.12154,16800000.0
2007-12-14 11:44:00,1.12163,1.12176,1.12136,1.12136,10600000.0
2007-12-14 11:45:00,1.1213,1.12136,1.12073,1.12136,19000000.0
2007-12-14 11:46:00,1.12095,1.12148,1.12083,1.12148,14600000.0
2007-12-14 11:47:00,1.12103,1.12107,1.12085,1.12097,12200000.0
2007-12-14 11:48:00,1.11961,1.12025,1.11961,1.11996,30400000.0
2007-12-14 11:49:00,1.11994,1.12068,1.11982,1.12012,85200000.0
2007-12-14 11:50:00,1.11983,1.12025,1.11983,1.11997,11800000.0
2007-12-14 11:51:00,1.12001,1.12003,1.11975,1.12003,65600000.0
2007-12-14 11:52:00,1.1201,1.12026,1.1201,1.12026,3600000.0
2007-12-14 11:53:00,1.1206,1.1206,1.1202,1.12023,12800000.0
2007-12-14 11:54:00,1.12036,1.12036,1.11999,1.11999,18200000.0
2007-12-14 11:55:00,1.12029,1.12045,1.11997,1.12007,16400000.0
2007-12-14 11:56:00,1.12014,1.12033,1.11996,1.11998,74800000.0
2007-12-14 11:57:00,1.12007,1.12052,1.11991,1.1202,107400000.0
2007-12-14 11:58:00,1.12005,1.12045,1.11984,1.11991,22600000.0
2007-12-14 11:59:00,1.12013,1.12013,1.11959,1.11968,109200000.0
2007-12-14 12:00:00,1.11928,1.11951,1.11925,1.11948,23800000.0
2007-12-14 12:01:00,1.1196,1.1196,1.11896,1.11896,17600000.0
2007-12-14 12:02:00,1.11976,1.11991,1.11944,1.11963,10800000.0
2007-12-14 12:03:00,1.11946,1.11949,1.11911,1.1193,10400000.0
2007-12-14 12:04:00,1.11913,1.11946,1.11913,1.11941,7400000.0
2007-12-14 12:05:00,1.11915,1.11929,1.11863,1.11929,15000000.0
2007-12-14 12:06:00,1.11947,1.11999,1.11918,1.11942,21600000.0
2007-12-14 12:07:00,1.1195,1.1195,1.119,1.11915,14800000.0
2007-12-14 12:08:00,1.11925,1.11932,1.11925,1.11932,3200000.0
2007-12-14 12:09:00,1.11946,1.11948,1.11881,1.11948,15800000.0
2007-12-14 12:10:00,1.11944,1.11965,1.11936,1.11944,58000000.0
2007-12-14 12:11:00,1.11952,1.11986,1.11952,1.11961,15000000.0
2007-12-14 12:12:00,1.11946,1.12002,1.11946,1.12002,17400000.0
2007-12-14 12:13:00,1.11988,1.11988,1.11941,1.11943,16400000.0
2007-12-14 12:14:00,1.11976,1.12004,1.11953,1.11959,27200000.0
2007-12-14 12:15:00,1.11972,1.12005,1.11955,1.11996,121600000.0
2007-12-14 12:16:00,1.1203,1.1204,1.1195,1.1197,21000000.0
2007-12-14 12:17:00,1.1196,1.11988,1.1196,1.11965,21000000.0
2007-12-14 12:18:00,1.11964,1.11964,1.11926,1.11953,21400000.0
2007-12-14 12:19:00,1.11954,1.11954,1.11887,1.11908,19200000.0
2007-12-14 12:20:00,1.1188,1.11915,1.1188,1.11915,17000000.0
2007-12-14 12:21:00,1.11926,1.11937,1.11911,1.1193,26000000.0
2007-12-14 12:22:00,1.11925,1.11947,1.11916,1.11916,14600000.0
2007-12-14 12:23:00,1.11985,1.11985,1.11922,1.11922,10400000.0
2007-12-14 12:24:00,1.1193,1.1193,1.11894,1.11894,8800000.0
2007-12-14 12:25:00,1.1187,1.11917,1.11845,1.11896,21400000.0
2007-12-14 12:26:00,1.11962,1.11982,1.11941,1.11963,99600000.0
2007-12-14 12:27:00,1.11912,1.11991,1.11912,1.11991,9000000.0
2007-12-14 12:28:00,1.11983,1.12007,1.11975,1.1199,22200000.0
2007-12-14 12:29:00,1.12031,1.12034,1.12001,1.12001,17000000.0
2007-12-14 12:30:00,1.12011,1.12039,1.11976,1.12039,9600000.0
2007-12-14 12:31:00,1.11996,1.12034,1.11996,1.11997,14400000.0
2007-12-14 12:32:00,1.11995,1.11995,1.1196,1.11963,16400000.0
2007-12-14 12:33:00,1.11965,1.11981,1.11942,1.11976,10000000.0
2007-12-14 12:34:00,1.11945,1.11967,1.11898,1.1193,15400000.0
2007-12-14 12:35:00,1.11946,1.11961,1.11912,1.11912,11400000.0
2007-12-14 12:36:00,1.11891,1.1196,1.11891,1.1196,13600000.0
2007-12-14 12:37:00,1.11933,1.11995,1.1192,1.11975,11800000.0
2007-12-14 12:38:00,1.12007,1.12041,1.11991,1.12041,32800000.0
2007-12-14 12:39:00,1.12001,1.12028,1.12001,1.12022,27600000.0
2007-12-14 12:40:00,1.12024,1.12024,1.12002,1.12004,14800000.0
2007-12-14 12:41:00,1.1202,1.12054,1.1201,1.1201,14600000.0
2007-12-14 12:42:00,1.12039,1.12039,1.12002,1.12017,9600000.0
2007-12-14 12:43:00,1.12069,1.12105,1.12039,1.12039,8400000.0
2007-12-14 12:44:00,1.12058,1.12081,1.12058,1.12081,9400000.0
2007-12-14 12:45:00,1.12101,1.12101,1.1203,1.12059,17400000.0
2007-12-14 12:46:00,1.12067,1.12089,1.12058,1.12061,88600000.0
2007-12-14 12:47:00,1.12078,1.12155,1.12057,1.12096,22600000.0
2007-12-14 12:48:00,1.12109,1.12109,1.12064,1.12103,15400000.0
2007-12-14 12:49:00,1.12088,1.12146,1.12084,1.12095,6200000.0
2007-12-14 12:50:00,1.12069,1.12069,1.12017,1.12018,18000000.0
2007-12-14 12:51:00,1.12003,1.12026,1.1199,1.12006,14600000.0
2007-12-14 12:52:00,1.12004,1.12034,1.12004,1.12026,9400000.0
2007-12-14 12:53:00,1.12009,1.12045,1.11987,1.11987,14000000.0
2007-12-14 12:54:00,1.11986,1.12028,1.11979,1.11979,26200000.0
2007-12-14 12:55:00,1.11967,1.11992,1.11959,1.11975,10000000.0
2007-12-14 12:56:00,1.11965,1.11997,1.11965,1.11967,21600000.0
2007-12-14 12:57:00,1.11974,1.1201,1.11962,1.11962,19800000.0
2007-12-14 12:58:00,1.11994,1.11994,1.11974,1.11974,5000000.0
2007-12-14 12:59:00,1.11976,1.12013,1.11971,1.11981,24000000.0
2007-12-14 13:00:00,1.11961,1.12004,1.11951,1.11983,22800000.0
2007-12-14 13:01:00,1.11951,1.11961,1.11932,1.11961,7400000.0
2007-12-14 13:02:00,1.11983,1.11983,1.11929,1.11943,22200000.0
2007-12-14 13:03:00,1.11951,1.11988,1.11951,1.11964,13400000.0
2007-12-14 13:04:00,1.11974,1.12017,1.11948,1.12017,9400000.0
2007-12-14 13:05:00,1.11967,1.11983,1.11953,1.11972,17200000.0
2007-12-14 13:06:00,1.11929,1.11962,1.11929,1.11949,16200000.0
2007-12-14 13:07:00,1.1198,1.1198,1.11937,1.11937,12800000.0
2007-12-14 13:08:00,1.11947,1.11974,1.11947,1.11954,8800000.0
2007-12-14 13:09:00,1.1194,1.11972,1.11939,1.11949,17400000.0
2007-12-14 13:10:00,1.11951,1.11978,1.1195,1.11971,6800000.0
2007-12-14 13:11:00,1.11956,1.11986,1.11946,1.11983,12200000.0
2007-12-14 13:12:00,1.11938,1.1197,1.11908,1.11967,11800000.0
2007-12-14 13:13:00,1.11988,1.12013,1.11983,1.12001,17600000.0
2007-12-14 13:14:00,1.12041,1.12052,1.12013,1.12018,20600000.0
2007-12-14 13:15:00,1.12026,1.12042,1.12012,1.12012,16800000.0
2007-12-14 13:16:00,1.12013,1.12013,1.1195,1.1197,14000000.0
2007-12-14 13:17:00,1.12011,1.12038,1.11996,1.11996,20600000.0
2007-12-14 13:18:00,1.12037,1.12057,1.11997,1.12008,79200000.0
2007-12-14 13:19:00,1.12027,1.12027,1.11945,1.11962,12000000.0
2007-12-14 13:20:00,1.11943,1.11982,1.11943,1.11977,12400000.0
2007-12-14 13:21:00,1.11963,1.11985,1.11937,1.11954,22200000.0
2007-12-14 13:22:00,1.11957,1.11975,1.11919,1.11923,12800000.0
2007-12-14 13:23:00,1.1191,1.11975,1.1191,1.11959,12200000.0
2007-12-14 13:24:00,1.11936,1.11996,1.11936,1.11953,26000000.0
2007-12-14 13:25:00,1.1191,1.1191,1.1188,1.11881,25800000.0
2007-12-14 13:26:00,1.11895,1.11895,1.11828,1.1183,13800000.0
2007-12-14 13:27:00,1.11833,1.11873,1.11833,1.11844,13000000.0
2007-12-14 13:28:00,1.11848,1.11895,1.1184,1.11895,23000000.0
2007-12-14 13:29:00,1.1189,1.1189,1.11843,1.11863,9600000.0
2007-12-14 13:30:00,1.11896,1.11902,1.1184,1.1184,18400000.0
2007-12-14 13:31:00,1.11871,1.11889,1.11828,1.11836,22400000.0
2007-12-14 13:32:00,1.11834,1.11898,1.11834,1.1188,11400000.0
2007-12-14 13:33:00,1.11878,1.11894,1.11873,1.11874,9200000.0
2007-12-14 13:34:00,1.11832,1.11847,1.11795,1.11847,21800000.0
2007-12-14 13:35:00,1.11807,1.11848,1.11788,1.11788,7400000.0
2007-12-14 13:36:00,1.11802,1.11827,1.11735,1.11804,29200000.0
2007-12-14 13:37:00,1.11839,1.11839,1.11791,1.1181,23800000.0
2007-12-14 13:38:00,1.11834,1.11834,1.11795,1.11832,19600000.0
2007-12-14 13:39:00,1.11841,1.11895,1.11838,1.11863,20200000.0
2007-12-14 13:40:00,1.11853,1.11853,1.11804,1.11849,53600000.0
2007-12-14 13:41:00,1.11818,1.11818,1.11748,1.11748,19000000.0
2007-12-14 13:42:00,1.11767,1.11807,1.1176,1.1176,7600000.0
2007-12-14 13:43:00,1.11784,1.11818,1.11752,1.11767,13000000.0
2007-12-14 13:44:00,1.11767,1.11794,1.11727,1.1179,14200000.0
2007-12-14 13:45:00,1.11807,1.11807,1.11766,1.11766,20600000.0
2007-12-14 13:46:00,1.11761,1.11794,1.11714,1.11794,24400000.0
2007-12-14 13:47:00,1.11846,1.11899,1.11821,1.11863,13000000.0
2007-12-14 13:48:00,1.11837,1.11837,1.11785,1.11793,13600000.0
2007-12-14 13:49:00,1.11797,1.11797,1.11759,1.11781,9400000.0
2007-12-14 13:50:00,1.11764,1.11778,1.11716,1.11716,12800000.0
2007-12-14 13:51:00,1.1175,1.1175,1.1172,1.11733,24000000.0
2007-12-14 13:52:00,1.1169,1.11758,1.1169,1.11758,10000000.0
2007-12-14 13:53:00,1.11749,1.11788,1.11741,1.11744,11400000.0
2007-12-14 13:54:00,1.11749,1.11783,1.1174,1.11759,23600000.0
2007-12-14 13:55:00,1.11751,1.11751,1.11702,1.11702,4200000.0
2007-12-14 13:56:00,1.1172,1.11723,1.11687,1.11705,20000000.0
2007-12-14 13:57:00,1.11712,1.11726,1.11692,1.11701,14600000.0
2007-12-14 13:58:00,1.11614,1.11689,1.11571,1.11689,12600000.0
2007-12-14 13:59:00,1.11706,1.11725,1.11666,1.11666,31000000.0
2007-12-14 14:00:00,1.11692,1.11714,1.11678,1.11696,18400000.0
2007-12-14 14:01:00,1.11724,1.11749,1.11702,1.11736,15200000.0
2007-12-14 14:02:00,1.11712,1.11745,1.11702,1.11742,16000000.0
2007-12-14 14:03:00,1.11729,1.11768,1.11728,1.11735,17200000.0
2007-12-14 14:04:00,1.1174,1.11749,1.117,1.117,10600000.0
2007-12-14 14:05:00,1.11732,1.11751,1.11703,1.11717,14000000.0
2007-12-14 14:06:00,1.11752,1.11752,1.1173,1.1173,7600000.0
2007-12-14 14:07:00,1.11777,1.11832,1.11767,1.11805,14400000.0
2007-12-14 14:08:00,1.11809,1.11848,1.11794,1.11818,16000000.0
2007-12-14 14:09:00,1.11835,1.11835,1.11766,1.11781,14000000.0
2007-12-14 14:10:00,1.11827,1.11827,1.11753,1.11795,17200000.0
2007-12-14 14:11:00,1.11788,1.11838,1.11788,1.11821,11400000.0
2007-12-14 14:12:00,1.11824,1.11872,1.11824,1.11848,22800000.0
2007-12-14 14:13:00,1.11814,1.11852,1.11808,1.11809,18000000.0
2007-12-14 14:14:00,1.11826,1.11876,1.11799,1.11808,15800000.0
2007-12-14 14:15:00,1.11797,1.11839,1.11778,1.11793,8200000.0
2007-12-14 14:16:00,1.11768,1.1179,1.11755,1.1179,17800000.0
2007-12-14 14:17:00,1.11811,1.1184,1.11788,1.11834,22000000.0
2007-12-14 14:18:00,1.11876,1.11876,1.11855,1.11858,14000000.0
2007-12-14 14:19:00,1.11872,1.11894,1.11826,1.11826,20600000.0
2007-12-14 14:20:00,1.11823,1.11856,1.11798,1.11823,18600000.0
2007-12-14 14:21:00,1.11784,1.11821,1.11772,1.11821,11400000.0
2007-12-14 14:22:00,1.11847,1.11847,1.1179,1.11823,18000000.0
2007-12-14 14:23:00,1.11802,1.11857,1.11802,1.11816,26600000.0
2007-12-14 14:24:00,1.11795,1.11843,1.11789,1.11843,26800000.0
2007-12-14 14:25:00,1.11819,1.11873,1.11817,1.1184,8200000.0
2007-12-14 14:26:00,1.11834,1.11866,1.11834,1.11866,15400000.0
2007-12-14 14:27:00,1.11918,1.11918,1.11872,1.11886,17400000.0
2007-12-14 14:28:00,1.11876,1.11927,1.11839,1.11839,16800000.0
2007-12-14 14:29:00,1.1183,1.11878,1.1183,1.11832,23600000.0
2007-12-14 14:30:00,1.11879,1.11916,1.11869,1.11916,17000000.0
2007-12-14 14:31:00,1.11876,1.11885,1.11852,1.11852,84800000.0
2007-12-14 14:32:00,1.11813,1.1185,1.11813,1.11831,8400000.0
2007-12-14 14:33:00,1.11839,1.11869,1.11801,1.11869,19400000.0
2007-12-14 14:34:00,1.11815,1.11871,1.11815,1.11844,10600000.0
2007-12-14 14:35:00,1.11875,1.11875,1.11824,1.1183,22600000.0
2007-12-14 14:36:00,1.11843,1.1185,1.11828,1.1185,10000000.0
2007-12-14 14:37:00,1.1189,1.1189,1.11848,1.11864,15800000.0
2007-12-14 14:38:00,1.11862,1.11862,1.11824,1.11834,27200000.0
2007-12-14 14:39:00,1.11832,1.11871,1.11832,1.1187,8800000.0
2007-12-14 14:40:00,1.11888,1.11902,1.1187,1.11872,11000000.0
2007-12-14 14:41:00,1.11883,1.11887,1.11836,1.11842,30200000.0
2007-12-14 14:42:00,1.11854,1.11871,1.11811,1.11857,11000000.0
2007-12-14 14:43:00,1.11846,1.11857,1.11817,1.11857,27400000.0
2007-12-14 14:44:00,1.1188,1.11934,1.11868,1.11868,10600000.0
2007-12-14 14:45:00,1.11882,1.11882,1.11798,1.11798,15000000.0
2007-12-14 14:46:00,1.11887,1.11927,1.11855,1.1187,23600000.0
2007-12-14 14:47:00,1.11837,1.11854,1.11834,1.11834,31200000.0
2007-12-14 14:48:00,1.11815,1.11853,1.11815,1.11853,14600000.0
2007-12-14 14:49:00,1.11846,1.11904,1.11833,1.11863,12200000.0
2007-12-14 14:50:00,1.11871,1.11884,1.11822,1.11884,13200000.0
2007-12-14 14:51:00,1.11865,1.11898,1.11853,1.11863,94800000.0
2007-12-14 14:52:00,1.11837,1.11878,1.11837,1.11845,9000000.0
2007-12-14 14:53:00,1.11846,1.11848,1.11817,1.11845,22800000.0
2007-12-14 14:54:00,1.11881,1.11917,1.11842,1.11917,28200000.0
2007-12-14 14:55:00,1.11864,1.11872,1.11787,1.11838,12200000.0
2007-12-14 14:56:00,1.11844,1.1192,1.11836,1.1192,17800000.0
2007-12-14 14:57:00,1.11869,1.11907,1.11869,1.119,18600000.0
2007-12-14 14:58:00,1.1168,1.1169,1.1164,1.1166,15600000.0
2007-12-14 14:59:00,1.11908,1.11945,1.11908,1.11936,15600000.0
2007-12-14 15:00:00,1.11937,1.11975,1.11937,1.1195,12200000.0
2007-12-14 15:01:00,1.1172,1.118,1.1171,1.1176,22400000.0
2007-12-14 15:02:00,1.11945,1.11971,1.11928,1.11928,22400000.0
2007-12-14 15:03:00,1.11927,1.11927,1.1183,1.11891,10600000.0
2007-12-14 15:04:00,1.11895,1.11937,1.11895,1.1192,13200000.0
2007-12-14 15:05:00,1.11912,1.1192,1.1187,1.1187,15400000.0
2007-12-14 15:06:00,1.11877,1.11917,1.11877,1.11917,27000000.0
2007-12-14 15:07:00,1.11899,1.11916,1.11893,1.11915,17000000.0
2007-12-14 15:08:00,1.11883,1.11914,1.11854,1.11866,17800000.0
2007-12-14 15:09:00,1.11923,1.11923,1.11866,1.11904,21400000.0
2007-12-14 15:10:00,1.11883,1.119,1.1186,1.119,21200000.0
2007-12-14 15:11:00,1.1191,1.11944,1.11875,1.11944,10800000.0
2007-12-14 15:12:00,1.11969,1.11986,1.1193,1.11941,16000000.0
2007-12-14 15:13:00,1.11955,1.11955,1.119,1.119,13000000.0
2007-12-14 15:14:00,1.11883,1.11883,1.11845,1.11845,7400000.0
2007-12-14 15:15:00,1.11851,1.11878,1.11844,1.11869,8000000.0
2007-12-14 15:16:00,1.11826,1.11838,1.11787,1.11787,18200000.0
2007-12-14 15:17:00,1.11757,1.11887,1.11757,1.11887,23400000.0
2007-12-14 15:18:00,1.11856,1.11879,1.11827,1.11866,10800000.0
2007-12-14 15:19:00,1.11853,1.11863,1.11809,1.11834,7200000.0
2007-12-14 15:20:00,1.11795,1.11852,1.11795,1.11837,14200000.0
2007-12-14 15:21:00,1.11857,1.11876,1.11835,1.11856,29400000.0
2007-12-14 15:22:00,1.1187,1.11919,1.1187,1.11919,22600000.0
2007-12-14 15:23:00,1.1194,1.12036,1.1194,1.11971,15800000.0
2007-12-14 15:24:00,1.11978,1.1202,1.11973,1.11997,8600000.0
2007-12-14 15:25:00,1.12046,1.12046,1.12011,1.12011,9400000.0
2007-12-14 15:26:00,1.1197,1.12012,1.1194,1.12012,16200000.0
2007-12-14 15:27:00,1.11998,1.12025,1.11981,1.12001,101600000.0
2007-12-14 15:28:00,1.11951,1.11951,1.11882,1.11884,20200000.0
2007-12-14 15:29:00,1.11889,1.11948,1.11889,1.11935,13600000.0
2007-12-14 15:30:00,1.11939,1.11967,1.11916,1.11962,28800000.0
2007-12-14 15:31:00,1.11906,1.11908,1.11863,1.11863,17000000.0
2007-12-14 15:32:00,1.11782,1.11782,1.11614,1.11627,11400000.0
2007-12-14 15:33:00,1.11579,1.11628,1.11579,1.11628,11000000.0
2007-12-14 15:34:00,1.11628,1.1165,1.11589,1.11644,18800000.0
2007-12-14 15:35:00,1.11683,1.11704,1.11636,1.11637,21400000.0
2007-12-14 15:36:00,1.11555,1.11634,1.11555,1.11589,17000000.0
2007-12-14 15:37:00,1.11614,1.11614,1.1154,1.1156,22200000.0
2007-12-14 15:38:00,1.11518,1.1155,1.11467,1.11542,16200000.0
2007-12-14 15:39:00,1.11538,1.11581,1.11538,1.11547,15800000.0
2007-12-14 15:40:00,1.11558,1.1162,1.11558,1.11604,19800000.0
2007-12-14 15:41:00,1.11587,1.11613,1.11569,1.11569,11400000.0
2007-12-14 15:42:00,1.11596,1.11609,1.11567,1.11587,13600000.0
2007-12-14 15:43:00,1.11586,1.11639,1.11586,1.11618,15200000.0
2007-12-14 15:44:00,1.11636,1.11686,1.11611,1.11644,13200000.0
2007-12-14 15:45:00,1.11672,1.1171,1.11622,1.11653,19600000.0
2007-12-14 15:46:00,1.1162,1.11667,1.1161,1.11667,27200000.0
2007-12-14 15:47:00,1.11631,1.11645,1.11593,1.11645,23200000.0
2007-12-14 15:48:00,1.11635,1.11653,1.11619,1.11632,10800000.0
2007-12-14 15:49:00,1.11671,1.11688,1.11625,1.11634,17600000.0
2007-12-14 15:50:00,1.11643,1.11664,1.1163,1.11656,14800000.0
2007-12-14 15:51:00,1.11628,1.11673,1.1161,1.11673,11800000.0
2007-12-14 15:52:00,1.11655,1.11709,1.11655,1.11709,14800000.0
2007-12-14 15:53:00,1.11692,1.11741,1.11692,1.11711,16200000.0
2007-12-14 15:54:00,1.11702,1.11715,1.11668,1.11701,28600000.0
2007-12-14 15:55:00,1.11675,1.11738,1.11655,1.11661,12400000.0
2007-12-14 15:56:00,1.11642,1.11667,1.11601,1.11632,19400000.0
2007-12-14 15:57:00,1.11654,1.11665,1.11617,1.11665,15200000.0
2007-12-14 15:58:00,1.11653,1.11653,1.11595,1.11641,9400000.0
2007-12-14 15:59:00,1.11638,1.1168,1.11621,1.11655,15600000.0
2007-12-14 16:00:00,1.11634,1.11695,1.11634,1.11693,22200000.0
2007-12-14 16:01:00,1.11702,1.11735,1.11702,1.11702,19000000.0
2007-12-14 16:02:00,1.11706,1.11706,1.11635,1.11651,18200000.0
2007-12-14 16:03:00,1.11648,1.11648,1.11619,1.11619,16000000.0
2007-12-14 16:04:00,1.11615,1.11678,1.11615,1.11663,11800000.0
2007-12-14 16:05:00,1.11637,1.1165,1.11596,1.11639,14000000.0
2007-12-14 16:06:00,1.11583,1.11599,1.11579,1.11599,10200000.0
2007-12-14 16:07:00,1.11617,1.11651,1.11606,1.11639,11600000.0
2007-12-14 16:08:00,1.1174,1.1175,1.1168,1.1175,17200000.0
2007-12-14 16:09:00,1.1159,1.11663,1.1159,1.11643,17200000.0
2007-12-14 16:10:00,1.11632,1.11632,1.11588,1.11598,8400000.0
2007-12-14 16:11:00,1.11595,1.11638,1.1158,1.11587,16600000.0
2007-12-14 16:12:00,1.11637,1.11641,1.11595,1.11641,17400000.0
2007-12-14 16:13:00,1.11544,1.11603,1.11541,1.11591,11600000.0
2007-12-14 16:14:00,1.11607,1.11609,1.11526,1.11609,11600000.0
2007-12-14 16:15:00,1.11609,1.11638,1.11561,1.11561,22600000.0
2007-12-14 16:16:00,1.11542,1.11603,1.11534,1.11588,11400000.0
2007-12-14 16:17:00,1.11626,1.11626,1.1155,1.11584,12200000.0
2007-12-14 16:18:00,1.11562,1.11562,1.11509,1.11538,14800000.0
2007-12-14 16:19:00,1.11471,1.1153,1.11471,1.11527,16400000.0
2007-12-14 16:20:00,1.11565,1.11565,1.1153,1.11556,10000000.0
2007-12-14 16:21:00,1.11644,1.11646,1.11588,1.1159,26600000.0
2007-12-14 16:22:00,1.11578,1.11578,1.11551,1.1157,10400000.0
2007-12-14 16:23:00,1.11558,1.11572,1.11537,1.11556,12400000.0
2007-12-14 16:24:00,1.11515,1.11575,1.11515,1.11575,18800000.0
2007-12-14 16:25:00,1.11549,1.11572,1.1152,1.1152,11200000.0
2007-12-14 16:26:00,1.11532,1.11575,1.11512,1.11548,21200000.0
2007-12-14 16:27:00,1.11545,1.1157,1.11545,1.11569,13200000.0
2007-12-14 16:28:00,1.1159,1.1159,1.11555,1.11555,30600000.0
2007-12-14 16:29:00,1.11561,1.11599,1.11561,1.11564,12800000.0
2007-12-14 16:30:00,1.11567,1.11593,1.11544,1.11593,9800000.0
2007-12-14 16:31:00,1.11528,1.11601,1.11528,1.11576,25200000.0
2007-12-14 16:32:00,1.11607,1.11611,1.11589,1.11602,17400000.0
2007-12-14 16:33:00,1.11597,1.11632,1.11597,1.11603,14200000.0
2007-12-14 16:34:00,1.11606,1.11621,1.11572,1.11621,21000000.0
2007-12-14 16:35:00,1.11598,1.11598,1.11518,1.11518,12800000.0
2007-12-14 16:36:00,1.11522,1.11573,1.11489,1.11573,11000000.0
2007-12-14 16:37:00,1.11537,1.11603,1.11518,1.11591,12200000.0
2007-12-14 16:38:00,1.11562,1.11569,1.11516,1.11552,31600000.0
2007-12-14 16:39:00,1.11522,1.11542,1.11515,1.11523,13200000.0
2007-12-14 16:40:00,1.11602,1.11602,1.11524,1.11577,10000000.0
2007-12-14 16:41:00,1.11534,1.11554,1.11514,1.11544,20000000.0
2007-12-14 16:42:00,1.11552,1.11552,1.11512,1.11519,10800000.0
2007-12-14 16:43:00,1.11529,1.11552,1.11516,1.11516,26600000.0
2007-12-14 16:44:00,1.11499,1.11535,1.11496,1.11524,14400000.0
2007-12-14 16:45:00,1.11531,1.11552,1.11519,1.11543,11000000.0
2007-12-14 16:46:00,1.11534,1.11605,1.11523,1.1154,25600000.0
2007-12-14 16:47:00,1.1149,1.11522,1.1149,1.11497,19600000.0
2007-12-14 16:48:00,1.11545,1.11598,1.11482,1.11482,19600000.0
2007-12-14 16:49:00,1.11518,1.11554,1.11499,1.11499,12400000.0
2007-12-14 16:50:00,1.1146,1.11482,1.11438,1.11438,29800000.0
2007-12-14 16:51:00,1.11463,1.11513,1.11462,1.11484,24000000.0
2007-12-14 16:52:00,1.11515,1.11586,1.1148,1.1151,12200000.0
2007-12-14 16:53:00,1.11564,1.11608,1.11542,1.11575,14200000.0
2007-12-14 16:54:00,1.11554,1.11588,1.11548,1.11588,11400000.0
2007-12-14 16:55:00,1.11585,1.11585,1.11536,1.11536,19200000.0
2007-12-14 16:56:00,1.11559,1.11587,1.11544,1.11571,15600000.0
2007-12-14 16:57:00,1.11597,1.11599,1.11563,1.11574,28800000.0
2007-12-14 16:58:00,1.11556,1.11589,1.11531,1.11547,16800000.0
2007-12-14 16:59:00,1.1163,1.11633,1.11587,1.11633,28600000.0
2007-12-14 17:00:00,1.1158,1.11632,1.11566,1.11587,16800000.0
2007-12-14 17:01:00,1.11601,1.11681,1.11584,1.11681,23600000.0
2007-12-14 17:02:00,1.11662,1.11662,1.11603,1.11603,16600000.0
2007-12-14 17:03:00,1.1166,1.11676,1.1161,1.1164,12200000.0
2007-12-14 17:04:00,1.11632,1.11692,1.11632,1.11664,25600000.0
2007-12-14 17:05:00,1.11687,1.11705,1.1166,1.1166,15800000.0
2007-12-14 17:06:00,1.11645,1.11702,1.11645,1.11702,20600000.0
2007-12-14 17:07:00,1.11709,1.11744,1.1169,1.11717,31600000.0
2007-12-14 17:08:00,1.11658,1.11711,1.11658,1.11711,25400000.0
2007-12-14 17:09:00,1.11701,1.11701,1.11667,1.11681,11000000.0
2007-12-14 17:10:00,1.11667,1.11685,1.1161,1.11627,11000000.0
2007-12-14 17:11:00,1.11709,1.11723,1.11658,1.11723,26000000.0
2007-12-14 17:12:00,1.11623,1.11649,1.11591,1.11613,23800000.0
2007-12-14 17:13:00,1.11607,1.11607,1.11558,1.1157,18800000.0
2007-12-14 17:14:00,1.11557,1.11584,1.1154,1.11573,18800000.0
2007-12-14 17:15:00,1.11556,1.11577,1.11525,1.11577,13000000.0
2007-12-14 17:16:00,1.11536,1.11586,1.11536,1.11586,11200000.0
2007-12-14 17:17:00,1.11592,1.11592,1.11509,1.11523,16200000.0
2007-12-14 17:18:00,1.11549,1.11591,1.11534,1.11534,25200000.0
2007-12-14 17:19:00,1.11557,1.11596,1.11557,1.11562,25000000.0
2007-12-14 17:20:00,1.11553,1.11601,1.11551,1.11551,7800000.0
2007-12-14 17:21:00,1.11591,1.11601,1.11573,1.11601,19400000.0
2007-12-14 17:22:00,1.11569,1.11585,1.11548,1.1156,20000000.0
2007-12-14 17:23:00,1.11569,1.11569,1.11536,1.11542,8800000.0
2007-12-14 17:24:00,1.11548,1.1155,1.11516,1.11538,31400000.0
2007-12-14 17:25:00,1.11573,1.11623,1.11555,1.11555,11600000.0
2007-12-14 17:26:00,1.11582,1.11604,1.11555,1.11555,23400000.0
2007-12-14 17:27:00,1.11579,1.11615,1.11577,1.11583,12800000.0
2007-12-14 17:28:00,1.11598,1.11624,1.11582,1.11624,10000000.0
2007-12-14 17:29:00,1.11596,1.11597,1.11571,1.11574,17000000.0
2007-12-14 17:30:00,1.11546,1.11607,1.11541,1.11552,13600000.0
2007-12-14 17:31:00,1.11546,1.11598,1.11546,1.11598,22800000.0
2007-12-14 17:32:00,1.11649,1.11693,1.11619,1.11679,15200000.0
2007-12-14 17:33:00,1.1161,1.11648,1.1161,1.11648,19600000.0
2007-12-14 17:34:00,1.11607,1.11662,1.11607,1.11662,11000000.0
2007-12-14 17:35:00,1.11669,1.11695,1.11643,1.11653,19400000.0
2007-12-14 17:36:00,1.11665,1.11696,1.11634,1.11634,11600000.0
2007-12-14 17:37:00,1.1166,1.11713,1.1166,1.11685,11800000.0
2007-12-14 17:38:00,1.11736,1.11736,1.1166,1.1166,20200000.0
2007-12-14 17:39:00,1.11712,1.11743,1.11689,1.11691,14200000.0
2007-12-14 17:40:00,1.1166,1.11703,1.11659,1.11695,33600000.0
2007-12-14 17:41:00,1.11676,1.11692,1.11636,1.11692,23000000.0
2007-12-14 17:42:00,1.11689,1.11738,1.11689,1.11689,15600000.0
2007-12-14 17:43:00,1.11709,1.11731,1.11701,1.11701,11600000.0
2007-12-14 17:44:00,1.11736,1.1174,1.11682,1.11719,15200000.0
2007-12-14 17:45:00,1.11724,1.11756,1.11678,1.1174,36200000.0
2007-12-14 17:46:00,1.11757,1.11778,1.11734,1.11752,21200000.0
2007-12-14 17:47:00,1.11727,1.11756,1.11727,1.11749,25400000.0
2007-12-14 17:48:00,1.1177,1.11807,1.1177,1.11794,10200000.0
2007-12-14 17:49:00,1.118,1.11844,1.11753,1.11753,8000000.0
2007-12-14 17:50:00,1.11769,1.11827,1.11769,1.11827,10800000.0
2007-12-14 17:51:00,1.11868,1.11896,1.11851,1.11851,13600000.0
2007-12-14 17:52:00,1.11857,1.11875,1.11826,1.11872,21400000.0
2007-12-14 17:53:00,1.11859,1.11895,1.11813,1.11895,11400000.0
2007-12-14 17:54:00,1.11916,1.11941,1.11895,1.11901,18400000.0
2007-12-14 17:55:00,1.1186,1.11916,1.1184,1.1184,16000000.0
2007-12-14 17:56:00,1.1186,1.11892,1.11856,1.11856,9400000.0
2007-12-14 17:57:00,1.11927,1.11961,1.11866,1.11961,18400000.0
2007-12-14 17:58:00,1.11936,1.11937,1.11896,1.11896,9000000.0
2007-12-14 17:59:00,1.11938,1.12046,1.11928,1.12046,44400000.0
2007-12-14 18:00:00,1.12069,1.12069,1.12021,1.12023,10400000.0
2007-12-14 18:01:00,1.12025,1.12067,1.12007,1.12051,24400000.0
2007-12-14 18:02:00,1.12046,1.12091,1.12021,1.1206,18800000.0
2007-12-14 18:03:00,1.12011,1.12019,1.11996,1.12019,16400000.0
2007-12-14 18:04:00,1.11999,1.12055,1.11956,1.11956,9800000.0
2007-12-14 18:05:00,1.1196,1.1198,1.11938,1.11954,16000000.0
2007-12-14 18:06:00,1.11995,1.11998,1.11932,1.11972,22000000.0
2007-12-14 18:07:00,1.11962,1.11962,1.11909,1.11934,18600000.0
2007-12-14 18:08:00,1.11973,1.12016,1.11973,1.12001,12000000.0
2007-12-14 18:09:00,1.12,1.12065,1.12,1.12026,13800000.0
2007-12-14 18:10:00,1.1206,1.12095,1.12045,1.12059,22600000.0
2007-12-14 18:11:00,1.12038,1.12079,1.12038,1.12079,24000000.0
2007-12-14 18:12:00,1.12105,1.12132,1.12082,1.12123,18400000.0
2007-12-14 18:13:00,1.12131,1.12152,1.12103,1.12132,22200000.0
2007-12-14 18:14:00,1.12118,1.1212,1.12098,1.12098,3600000.0
2007-12-14 18:15:00,1.1216,1.12162,1.12125,1.12134,24400000.0
2007-12-14 18:16:00,1.12193,1.12209,1.12174,1.12183,12400000.0
2007-12-14 18:17:00,1.12178,1.12216,1.12148,1.12148,21000000.0
2007-12-14 18:18:00,1.12179,1.12188,1.1212,1.1212,20000000.0
2007-12-14 18:19:00,1.12143,1.12196,1.12139,1.12139,12200000.0
2007-12-14 18:20:00,1.12155,1.12172,1.12149,1.12172,18600000.0
2007-12-14 18:21:00,1.12179,1.12189,1.1215,1.12167,26600000.0
2007-12-14 18:22:00,1.1237,1.1239,1.1234,1.1239,18000000.0
2007-12-14 18:23:00,1.1217,1.1223,1.1217,1.12191,18000000.0
2007-12-14 18:24:00,1.12162,1.12181,1.12157,1.12157,14800000.0
2007-12-14 18:25:00,1.12133,1.12221,1.12117,1.12221,15800000.0
2007-12-14 18:26:00,1.12144,1.12192,1.12144,1.12192,7200000.0
2007-12-14 18:27:00,1.12209,1.12237,1.12209,1.12237,24400000.0
2007-12-14 18:28:00,1.12308,1.12308,1.12235,1.12235,18000000.0
2007-12-14 18:29:00,1.12256,1.12267,1.1225,1.12267,24200000.0
2007-12-14 18:30:00,1.12308,1.12345,1.12308,1.12314,18200000.0
2007-12-14 18:31:00,1.12357,1.12385,1.12331,1.12334,10800000.0
2007-12-14 18:32:00,1.12312,1.12326,1.12304,1.12304,29400000.0
2007-12-14 18:33:00,1.1232,1.12324,1.12309,1.12323,15800000.0
2007-12-14 18:34:00,1.12299,1.1231,1.12292,1.12292,15200000.0
2007-12-14 18:35:00,1.12307,1.12309,1.12277,1.12309,16200000.0
2007-12-14 18:36:00,1.12316,1.12346,1.12313,1.1234,26600000.0
2007-12-14 18:37:00,1.12333,1.12363,1.1233,1.12335,21800000.0
2007-12-14 18:38:00,1.12335,1.12358,1.12318,1.12357,15200000.0
2007-12-14 18:39:00,1.12348,1.1239,1.12326,1.12342,24600000.0
2007-12-14 18:40:00,1.1231,1.1233,1.12288,1.12308,15800000.0
2007-12-14 18:41:00,1.12282,1.1229,1.12249,1.12249,17000000.0
2007-12-14 18:42:00,1.12264,1.12268,1.12233,1.12233,10000000.0
2007-12-14 18:43:00,1.1227,1.1227,1.12237,1.12238,9600000.0
2007-12-14 18:44:00,1.1223,1.12247,1.12215,1.12215,20200000.0
2007-12-14 18:45:00,1.1223,1.1223,1.12202,1.12221,25200000.0
2007-12-14 18:46:00,1.12219,1.12225,1.12206,1.12206,13200000.0
2007-12-14 18:47:00,1.1219,1.1219,1.12129,1.12168,10800000.0
2007-12-14 18:48:00,1.12141,1.1221,1.12129,1.1221,14200000.0
2007-12-14 18:49:00,1.12215,1.12278,1.12215,1.12278,18000000.0
2007-12-14 18:50:00,1.12285,1.12285,1.12239,1.12248,13800000.0
2007-12-14 18:51:00,1.12225,1.12276,1.1222,1.12228,26600000.0
2007-12-14 18:52:00,1.12241,1.12311,1.12241,1.12291,10400000.0
2007-12-14 18:53:00,1.12301,1.12301,1.12264,1.12279,16000000.0
2007-12-14 18:54:00,1.12191,1.12225,1.12152,1.12196,11200000.0
2007-12-14 18:55:00,1.12226,1.12241,1.12193,1.12197,25000000.0
2007-12-14 18:56:00,1.12192,1.12192,1.12167,1.12167,5600000.0
2007-12-14 18:57:00,1.12212,1.12212,1.12162,1.12172,12400000.0
2007-12-14 18:58:00,1.122,1.12209,1.12171,1.12176,11000000.0
2007-12-14 18:59:00,1.12214,1.12228,1.12199,1.12206,12400000.0
2007-12-14 19:00:00,1.12216,1.12253,1.12216,1.1222,29600000.0
2007-12-14 19:01:00,1.1231,1.1231,1.1231,1.1231,15400000.0
2007-12-14 19:02:00,1.12271,1.12271,1.12227,1.12227,15400000.0
2007-12-14 19:03:00,1.12227,1.12251,1.12198,1.12198,24400000.0
2007-12-14 19:04:00,1.12204,1.12241,1.12195,1.12241,12000000.0
2007-12-14 19:05:00,1.12225,1.1223,1.12225,1.12225,10600000.0
2007-12-14 19:06:00,1.12252,1.12299,1.12251,1.12284,10200000.0
2007-12-14 19:07:00,1.12317,1.12317,1.12235,1.1225,17800000.0
2007-12-14 19:08:00,1.12253,1.12308,1.12233,1.12301,17800000.0
2007-12-14 19:09:00,1.12285,1.12285,1.122,1.12209,15600000.0
2007-12-14 19:10:00,1.12212,1.12279,1.12212,1.12279,14200000.0
2007-12-14 19:11:00,1.1228,1.12311,1.12265,1.12272,19000000.0
2007-12-14 19:12:00,1.12236,1.12271,1.12201,1.12225,26600000.0
2007-12-14 19:13:00,1.12196,1.12229,1.12196,1.12229,7800000.0
2007-12-14 19:14:00,1.1224,1.12265,1.12209,1.12228,15600000.0
2007-12-14 19:15:00,1.12236,1.12253,1.12236,1.12252,8200000.0
2007-12-14 19:16:00,1.12251,1.12297,1.12251,1.1227,6400000.0
2007-12-14 19:17:00,1.12282,1.12321,1.12274,1.12274,19400000.0
2007-12-14 19:18:00,1.12271,1.12295,1.12257,1.12264,22800000.0
2007-12-14 19:19:00,1.12318,1.12318,1.12258,1.12258,12200000.0
2007-12-14 19:20:00,1.12241,1.123,1.12241,1.12265,8400000.0
2007-12-14 19:21:00,1.12276,1.1231,1.12276,1.12281,7400000.0
2007-12-14 19:22:00,1.12323,1.1234,1.12311,1.1234,13800000.0
2007-12-14 19:23:00,1.12347,1.12361,1.12329,1.12336,13200000.0
2007-12-14 19:24:00,1.12355,1.12395,1.12355,1.12387,10200000.0
2007-12-14 19:25:00,1.12375,1.12375,1.12342,1.12365,14800000.0
2007-12-14 19:26:00,1.1232,1.1232,1.12204,1.12213,13600000.0
2007-12-14 19:27:00,1.12234,1.12234,1.12199,1.12199,10600000.0
2007-12-14 19:28:00,1.12199,1.12222,1.12186,1.12212,12600000.0
2007-12-14 19:29:00,1.12237,1.12284,1.12219,1.12284,19400000.0
2007-12-14 19:30:00,1.12267,1.12268,1.12243,1.12263,25400000.0
2007-12-14 19:31:00,1.12262,1.12277,1.1224,1.1224,7600000.0
2007-12-14 19:32:00,1.1234,1.1238,1.1234,1.1236,9800000.0
2007-12-14 19:33:00,1.12251,1.12285,1.12244,1.12244,9800000.0
2007-12-14 19:34:00,1.12263,1.12317,1.12263,1.12317,15000000.0
2007-12-14 19:35:00,1.12318,1.12318,1.12298,1.12298,11800000.0
2007-12-14 19:36:00,1.12318,1.12319,1.12274,1.12274,25400000.0
2007-12-14 19:37:00,1.12289,1.12307,1.12265,1.12307,7600000.0
2007-12-14 19:38:00,1.12284,1.12297,1.12257,1.12272,15600000.0
2007-12-14 19:39:00,1.12258,1.12304,1.12258,1.12271,24800000.0
2007-12-14 19:40:00,1.12237,1.12266,1.12237,1.12266,8000000.0
2007-12-14 19:41:00,1.12245,1.12288,1.12245,1.12274,13800000.0
2007-12-14 19:42:00,1.12263,1.12321,1.12246,1.1228,23400000.0
2007-12-14 19:43:00,1.1228,1.1229,1.1227,1.1227,18600000.0
2007-12-14 19:44:00,1.12279,1.12293,1.12278,1.12278,18600000.0
2007-12-14 19:45:00,1.12292,1.12296,1.12252,1.12252,7400000.0
2007-12-14 19:46:00,1.12289,1.12301,1.1225,1.1225,10600000.0
2007-12-14 19:47:00,1.12189,1.12224,1.12181,1.12221,8400000.0
2007-12-14 19:48:00,1.12245,1.12272,1.12245,1.12267,10200000.0
2007-12-14 19:49:00,1.12272,1.12307,1.12251,1.12268,8600000.0
2007-12-14 19:50:00,1.12283,1.12331,1.12283,1.12317,9600000.0
2007-12-14 19:51:00,1.12262,1.12331,1.12262,1.12297,23200000.0
2007-12-14 19:52:00,1.12322,1.12322,1.12295,1.12322,10000000.0
2007-12-14 19:53:00,1.12288,1.12306,1.12267,1.12289,27000000.0
2007-12-14 19:54:00,1.12252,1.12307,1.12252,1.12286,10600000.0
2007-12-14 19:55:00,1.12297,1.12306,1.12254,1.12306,18600000.0
2007-12-14 19:56:00,1.12276,1.12285,1.12268,1.12268,6800000.0
2007-12-14 19:57:00,1.12276,1.12325,1.12274,1.12288,21400000.0
2007-12-14 19:58:00,1.12307,1.12307,1.12293,1.12293,3600000.0
2007-12-14 19:59:00,1.12295,1.12327,1.12294,1.12327,16000000.0
2007-12-14 20:00:00,1.12301,1.12323,1.1228,1.12314,11000000.0
2007-12-14 20:01:00,1.12234,1.12262,1.12234,1.12245,15800000.0
2007-12-14 20:02:00,1.1226,1.12287,1.12226,1.12249,24400000.0
2007-12-14 20:03:00,1.12259,1.12259,1.12247,1.12249,6000000.0
2007-12-14 20:04:00,1.12238,1.12259,1.12221,1.12243,12200000.0
2007-12-14 20:05:00,1.12244,1.12263,1.12232,1.12239,9000000.0
2007-12-14 20:06:00,1.1227,1.12279,1.1227,1.12279,2600000.0
2007-12-14 20:07:00,1.1228,1.1228,1.1227,1.1227,7800000.0
2007-12-14 20:08:00,1.1229,1.1229,1.12269,1.12287,7800000.0
2007-12-14 20:09:00,1.12277,1.12297,1.12212,1.12212,10800000.0
2007-12-14 20:10:00,1.12259,1.12285,1.12239,1.12239,5600000.0
2007-12-14 20:11:00,1.12262,1.12262,1.12241,1.12241,19400000.0
2007-12-14 20:12:00,1.12267,1.12286,1.12246,1.12255,8600000.0
2007-12-14 20:13:00,1.12285,1.12298,1.12231,1.12245,10400000.0
2007-12-14 20:14:00,1.1225,1.123,1.1225,1.123,13000000.0
2007-12-14 20:15:00,1.12233,1.12249,1.12217,1.12245,13000000.0
2007-12-14 20:16:00,1.12252,1.12292,1.12238,1.12292,9200000.0
2007-12-14 20:17:00,1.12292,1.12292,1.12258,1.12268,13000000.0
2007-12-14 20:18:00,1.12288,1.12288,1.12226,1.12242,22200000.0
2007-12-14 20:19:00,1.12277,1.12326,1.12277,1.12283,10800000.0
2007-12-14 20:20:00,1.12325,1.12338,1.1229,1.1229,14600000.0
2007-12-14 20:21:00,1.12312,1.12346,1.12267,1.12267,17400000.0
2007-12-14 20:22:00,1.12251,1.12258,1.1223,1.12237,11200000.0
2007-12-14 20:23:00,1.1228,1.1228,1.12265,1.12265,4800000.0
2007-12-14 20:24:00,1.12316,1.12333,1.12297,1.12297,8600000.0
2007-12-14 20:25:00,1.12269,1.12297,1.12269,1.12286,12000000.0
2007-12-14 20:26:00,1.12288,1.12289,1.12276,1.12289,4200000.0
2007-12-14 20:27:00,1.12334,1.12334,1.12269,1.12314,14600000.0
2007-12-14 20:29:00,1.12348,1.12348,1.12301,1.12318,15800000.0
2007-12-14 20:30:00,1.1232,1.12349,1.12314,1.12349,7600000.0
2007-12-14 20:31:00,1.12345,1.12345,1.12288,1.12305,12400000.0
2007-12-14 20:32:00,1.12286,1.1233,1.1228,1.12302,15200000.0
2007-12-14 20:33:00,1.12278,1.12316,1.12275,1.12292,21000000.0
2007-12-14 20:34:00,1.12318,1.12318,1.12279,1.12295,28600000.0
2007-12-14 20:35:00,1.12269,1.12296,1.12269,1.12289,16200000.0
2007-12-14 20:36:00,1.12255,1.12293,1.12227,1.12269,6800000.0
2007-12-14 20:37:00,1.12245,1.12286,1.12244,1.12286,20200000.0
2007-12-14 20:38:00,1.12241,1.12282,1.12241,1.12253,8000000.0
2007-12-14 20:39:00,1.12257,1.123,1.12255,1.123,9800000.0
2007-12-14 20:40:00,1.123,1.12316,1.12242,1.12242,12000000.0
2007-12-14 20:41:00,1.12219,1.1227,1.12203,1.1223,21800000.0
2007-12-14 20:43:00,1.12265,1.1227,1.12207,1.1227,10600000.0
2007-12-14 20:44:00,1.12246,1.12246,1.12245,1.12245,3200000.0
2007-12-14 20:45:00,1.12297,1.12297,1.12261,1.12267,6600000.0
2007-12-14 20:46:00,1.12236,1.12281,1.12236,1.12247,17000000.0
2007-12-14 20:47:00,1.12244,1.12276,1.12241,1.12271,10400000.0
2007-12-14 20:48:00,1.12308,1.12314,1.12261,1.12296,14600000.0
2007-12-14 20:49:00,1.12287,1.1229,1.12258,1.12258,5200000.0
2007-12-14 20:50:00,1.12324,1.1235,1.1227,1.1235,29600000.0
2007-12-14 20:51:00,1.1225,1.1225,1.1225,1.1225,15400000.0
2007-12-14 20:52:00,1.1227,1.1227,1.1222,1.1223,15400000.0
2007-12-14 20:53:00,1.1225,1.12306,1.1225,1.12298,15400000.0
2007-12-14 20:54:00,1.12303,1.12348,1.12291,1.12315,18800000.0
2007-12-14 20:55:00,1.12363,1.12374,1.1233,1.12366,10800000.0
2007-12-14 20:56:00,1.12353,1.1237,1.12327,1.12327,15400000.0
2007-12-14 20:57:00,1.12339,1.12369,1.12339,1.12369,3200000.0
2007-12-14 20:58:00,1.1232,1.1235,1.123,1.1232,23400000.0
2007-12-14 20:59:00,1.12329,1.12353,1.1232,1.1235,23400000.0
2007-12-14 21:00:00,1.12331,1.12331,1.12281,1.12319,5000000.0
2007-12-14 21:01:00,1.12279,1.12279,1.12221,1.12221,9400000.0
2007-12-14 21:02:00,1.12243,1.1225,1.12217,1.12217,8800000.0
2007-12-14 21:03:00,1.1223,1.1223,1.1222,1.1222,3200000.0
2007-12-14 21:04:00,1.12235,1.12235,1.12224,1.12224,3200000.0
2007-12-14 21:05:00,1.12271,1.12271,1.12201,1.12258,12400000.0
2007-12-14 21:06:00,1.12214,1.12219,1.12214,1.12219,2600000.0
2007-12-14 21:07:00,1.12222,1.12241,1.12177,1.12241,8800000.0
2007-12-14 21:08:00,1.12245,1.12245,1.12198,1.12208,18400000.0
2007-12-14 21:09:00,1.122,1.12209,1.12126,1.12126,8800000.0
2007-12-14 21:10:00,1.12145,1.12207,1.12145,1.12199,17200000.0
2007-12-14 21:11:00,1.1219,1.12242,1.12186,1.12207,13200000.0
2007-12-14 21:12:00,1.12244,1.12244,1.12205,1.12205,3200000.0
2007-12-14 21:13:00,1.12204,1.12208,1.12201,1.12208,4200000.0
2007-12-14 21:14:00,1.12185,1.12205,1.12181,1.12199,20600000.0
2007-12-14 21:15:00,1.12209,1.1224,1.12195,1.1224,16600000.0
2007-12-14 21:16:00,1.12202,1.12229,1.1219,1.12198,8800000.0
2007-12-14 21:17:00,1.12195,1.12207,1.12186,1.12196,9800000.0
2007-12-14 21:18:00,1.12206,1.12239,1.12182,1.12236,8000000.0
2007-12-14 21:19:00,1.12239,1.12251,1.12216,1.12216,21200000.0
2007-12-14 21:20:00,1.12195,1.12213,1.12148,1.12148,13800000.0
2007-12-14 21:21:00,1.1217,1.1225,1.1217,1.1219,15600000.0
2007-12-14 21:22:00,1.12218,1.12218,1.12177,1.12194,15600000.0
2007-12-14 21:23:00,1.12211,1.12211,1.12092,1.12145,7200000.0
2007-12-14 21:24:00,1.12165,1.12234,1.12165,1.1223,12600000.0
2007-12-14 21:25:00,1.12265,1.12304,1.12249,1.12304,13800000.0
2007-12-14 21:26:00,1.12345,1.1237,1.1232,1.12336,18800000.0
2007-12-14 21:27:00,1.12331,1.12353,1.12325,1.12335,12400000.0
2007-12-14 21:28:00,1.12346,1.12348,1.12325,1.12325,5800000.0
2007-12-14 21:29:00,1.12316,1.12343,1.12307,1.12324,11200000.0
2007-12-14 21:30:00,1.12316,1.12316,1.12249,1.12249,11600000.0
2007-12-14 21:31:00,1.12254,1.12278,1.12245,1.12248,28600000.0
2007-12-14 21:32:00,1.12213,1.12239,1.12193,1.12216,17200000.0
2007-12-14 21:33:00,1.12216,1.12219,1.12192,1.12193,13800000.0
2007-12-14 21:34:00,1.12173,1.12211,1.12173,1.12211,6200000.0
2007-12-14 21:35:00,1.12174,1.12174,1.12161,1.12163,9200000.0
2007-12-14 21:36:00,1.1219,1.12207,1.12138,1.12138,14800000.0
2007-12-14 21:37:00,1.1219,1.12207,1.12172,1.12205,21600000.0
2007-12-14 21:38:00,1.1214,1.1214,1.1212,1.1212,5600000.0
2007-12-14 21:39:00,1.12218,1.12247,1.12207,1.12236,5600000.0
2007-12-14 21:40:00,1.12251,1.12251,1.12204,1.12204,13000000.0
2007-12-14 21:41:00,1.12188,1.1223,1.12173,1.12188,21400000.0
2007-12-14 21:42:00,1.12202,1.12202,1.12171,1.12171,4800000.0
2007-12-14 21:43:00,1.12141,1.12204,1.12141,1.1215,12000000.0
2007-12-14 21:44:00,1.12103,1.12188,1.12103,1.12175,24400000.0
2007-12-14 21:45:00,1.12182,1.12205,1.12156,1.12165,9800000.0
2007-12-14 21:46:00,1.1216,1.1219,1.1216,1.1219,8800000.0
2007-12-14 21:47:00,1.12137,1.12161,1.12137,1.12161,8800000.0
2007-12-14 21:48:00,1.1216,1.12221,1.12157,1.12221,20400000.0
2007-12-14 21:49:00,1.12223,1.12256,1.12223,1.12242,13200000.0
2007-12-14 21:50:00,1.1222,1.12237,1.12207,1.12209,13400000.0
2007-12-14 21:51:00,1.12213,1.12232,1.12181,1.12191,6800000.0
2007-12-14 21:52:00,1.12183,1.122,1.12177,1.12177,13200000.0
2007-12-14 21:53:00,1.12204,1.1223,1.12177,1.12212,9000000.0
2007-12-14 21:54:00,1.1223,1.12277,1.1223,1.12277,8800000.0
2007-12-14 21:55:00,1.12289,1.12289,1.12249,1.12259,18000000.0
2007-12-14 21:56:00,1.12258,1.12335,1.12258,1.12335,14400000.0
2007-12-14 21:57:00,1.12322,1.12322,1.123,1.123,2600000.0
2007-12-14 21:58:00,1.1229,1.12329,1.12278,1.12307,8000000.0
2007-12-14 21:59:00,1.12269,1.12271,1.12226,1.12231,14400000.0
2007-12-14 22:00:00,1.12251,1.12253,1.12203,1.12253,22400000.0
2007-12-14 22:01:00,1.12246,1.12246,1.12183,1.12199,12000000.0
2007-12-14 22:02:00,1.12225,1.12225,1.1219,1.12223,17600000.0
2007-12-14 22:03:00,1.12199,1.1223,1.12176,1.12202,12600000.0
2007-12-14 22:04:00,1.12186,1.12216,1.1218,1.12188,24000000.0
2007-12-14 22:05:00,1.12186,1.12231,1.12186,1.12226,17400000.0
2007-12-14 22:07:00,1.12177,1.12195,1.12177,1.12182,8800000.0
2007-12-14 22:08:00,1.12151,1.12171,1.12123,1.12134,7800000.0
2007-12-14 22:09:00,1.12129,1.12129,1.12074,1.12089,11000000.0
2007-12-14 22:10:00,1.12088,1.12092,1.12088,1.12092,2600000.0
2007-12-14 22:11:00,1.12094,1.12111,1.12065,1.12073,17000000.0
2007-12-14 22:12:00,1.12084,1.12086,1.12071,1.12071,12800000.0
2007-12-14 22:13:00,1.12104,1.12109,1.12064,1.12095,11400000.0
2007-12-14 22:14:00,1.1234,1.1234,1.1229,1.1233,19800000.0
2007-12-14 22:15:00,1.12119,1.12122,1.12092,1.121,19800000.0
2007-12-14 22:16:00,1.1234,1.1235,1.1234,1.1234,10600000.0
2007-12-14 22:17:00,1.12093,1.12113,1.12087,1.12087,10600000.0
2007-12-14 22:18:00,1.12097,1.12123,1.12097,1.12117,7600000.0
2007-12-14 22:19:00,1.12088,1.12097,1.12062,1.12082,8800000.0
2007-12-14 22:20:00,1.12064,1.12109,1.12058,1.12109,9200000.0
2007-12-14 22:21:00,1.12126,1.1216,1.12126,1.1216,11200000.0
2007-12-14 22:22:00,1.12132,1.12192,1.12132,1.1217,15200000.0
2007-12-14 22:23:00,1.12169,1.12179,1.12144,1.12147,33000000.0
2007-12-14 22:24:00,1.12141,1.12162,1.12118,1.12162,10600000.0
2007-12-14 22:25:00,1.12141,1.12163,1.12121,1.1213,12200000.0
2007-12-14 22:26:00,1.12131,1.12141,1.12106,1.12106,5800000.0
2007-12-14 22:27:00,1.1211,1.1213,1.12107,1.12121,11000000.0
2007-12-14 22:28:00,1.12105,1.12122,1.12098,1.12098,8800000.0
2007-12-14 22:29:00,1.1239,1.124,1.1239,1.1239,4800000.0
2007-12-14 22:30:00,1.12083,1.12083,1.12081,1.12081,4800000.0
2007-12-14 22:31:00,1.1211,1.1211,1.12057,1.12057,22000000.0
2007-12-14 22:32:00,1.12069,1.12085,1.12069,1.1208,4200000.0
2007-12-14 22:33:00,1.12093,1.12093,1.12049,1.12069,14400000.0
2007-12-14 22:34:00,1.12085,1.12115,1.12063,1.12063,6400000.0
2007-12-14 22:35:00,1.1212,1.12129,1.12094,1.121,7800000.0
2007-12-14 22:36:00,1.12065,1.12065,1.12062,1.12062,4000000.0
2007-12-14 22:37:00,1.12061,1.12066,1.12061,1.12066,9600000.0
2007-12-14 22:38:00,1.1242,1.1242,1.1238,1.1239,20400000.0
2007-12-14 22:39:00,1.12092,1.1211,1.12045,1.12056,20400000.0
2007-12-14 22:40:00,1.12034,1.12062,1.12034,1.12046,10600000.0
2007-12-14 22:41:00,1.12091,1.12104,1.12087,1.12091,9800000.0
2007-12-14 22:42:00,1.12106,1.12121,1.12097,1.12099,24400000.0
2007-12-14 22:43:00,1.12119,1.12142,1.12104,1.12142,11000000.0
2007-12-14 22:44:00,1.12149,1.1215,1.12146,1.1215,13000000.0
2007-12-14 22:45:00,1.12112,1.12151,1.12112,1.12135,22600000.0
2007-12-14 22:46:00,1.12187,1.12187,1.12081,1.12133,23400000.0
2007-12-14 22:47:00,1.12119,1.12123,1.12115,1.12116,9200000.0
2007-12-14 22:48:00,1.12137,1.12137,1.12094,1.12096,14800000.0
2007-12-14 22:49:00,1.12124,1.1213,1.12119,1.12119,5200000.0
2007-12-14 22:50:00,1.12092,1.12095,1.12067,1.12095,17600000.0
2007-12-14 22:51:00,1.12099,1.12099,1.12088,1.12088,9600000.0
2007-12-14 22:52:00,1.12054,1.12135,1.12049,1.12135,22000000.0
2007-12-14 22:53:00,1.12166,1.12168,1.12098,1.12098,16200000.0
2007-12-14 22:54:00,1.12123,1.1213,1.12066,1.12099,5800000.0
2007-12-14 22:55:00,1.12112,1.12115,1.12104,1.12108,5800000.0
2007-12-14 22:56:00,1.12122,1.12127,1.12097,1.12114,21200000.0
2007-12-14 22:57:00,1.1246,1.1252,1.1246,1.1252,5800000.0
2007-12-14 22:58:00,1.12084,1.12131,1.12084,1.12131,5800000.0
2007-12-14 22:59:00,1.12103,1.1213,1.12077,1.12077,14600000.0
2007-12-14 23:00:00,1.12079,1.12079,1.11979,1.12041,11600000.0
2007-12-14 23:01:00,1.12022,1.12085,1.12022,1.12085,10200000.0
2007-12-14 23:02:00,1.12028,1.12046,1.12028,1.12046,10800000.0
2007-12-14 23:03:00,1.12065,1.12114,1.12057,1.12114,10200000.0
2007-12-14 23:04:00,1.12114,1.12134,1.12094,1.12095,21000000.0
2007-12-14 23:05:00,1.12134,1.12157,1.1211,1.12119,14400000.0
2007-12-14 23:06:00,1.12142,1.12156,1.12142,1.12156,6800000.0
2007-12-14 23:07:00,1.12167,1.12184,1.1212,1.12149,34400000.0
2007-12-14 23:08:00,1.12175,1.12212,1.12175,1.122,8400000.0
2007-12-14 23:09:00,1.1226,1.12276,1.12232,1.12276,13200000.0
2007-12-14 23:11:00,1.12273,1.12273,1.12232,1.12232,11000000.0
2007-12-14 23:13:00,1.12229,1.12254,1.12188,1.12247,11400000.0
2007-12-14 23:14:00,1.12195,1.12285,1.12195,1.12285,21800000.0
2007-12-14 23:15:00,1.12293,1.12293,1.12256,1.12272,20000000.0
2007-12-14 23:16:00,1.12247,1.12296,1.12247,1.12263,24400000.0
2007-12-14 23:17:00,1.12266,1.12266,1.12231,1.12231,6600000.0
2007-12-14 23:18:00,1.12261,1.12308,1.12258,1.12258,7400000.0
2007-12-14 23:20:00,1.12269,1.12269,1.12223,1.12223,11400000.0
2007-12-14 23:21:00,1.12252,1.12271,1.12213,1.12238,18200000.0
2007-12-14 23:22:00,1.1225,1.12268,1.12238,1.12268,9400000.0
2007-12-14 23:23:00,1.12246,1.12322,1.12246,1.12322,17600000.0
2007-12-14 23:24:00,1.12278,1.12324,1.12277,1.12322,24400000.0
2007-12-14 23:25:00,1.124,1.12441,1.12392,1.12392,10600000.0
2007-12-14 23:26:00,1.12422,1.12454,1.12403,1.1243,35000000.0
2007-12-14 23:27:00,1.1238,1.1241,1.12349,1.12377,13800000.0
2007-12-14 23:28:00,1.12352,1.12378,1.12326,1.12326,25800000.0
2007-12-14 23:29:00,1.12327,1.12359,1.12292,1.12334,9600000.0
2007-12-14 23:30:00,1.12343,1.12371,1.12343,1.1235,12200000.0
2007-12-14 23:31:00,1.12363,1.12375,1.12298,1.12298,14600000.0
2007-12-14 23:32:00,1.12347,1.12393,1.12347,1.12365,10200000.0
2007-12-14 23:33:00,1.12354,1.12361,1.12354,1.12361,2600000.0
2007-12-14 23:34:00,1.12402,1.12402,1.12336,1.12363,15400000.0
2007-12-14 23:35:00,1.1237,1.12409,1.1237,1.1239,17800000.0
2007-12-14 23:36:00,1.1238,1.12414,1.1237,1.1237,9000000.0
2007-12-14 23:37:00,1.12392,1.12399,1.12343,1.12355,13600000.0
2007-12-14 23:38:00,1.12342,1.12342,1.12293,1.12293,22200000.0
2007-12-14 23:39:00,1.12348,1.12371,1.12348,1.12371,2600000.0
2007-12-14 23:41:00,1.12355,1.12355,1.12348,1.12348,2600000.0
2007-12-14 23:42:00,1.12344,1.12344,1.12314,1.12314,9000000.0
2007-12-14 23:43:00,1.12288,1.12333,1.12283,1.12333,17200000.0
2007-12-14 23:44:00,1.12336,1.12346,1.12314,1.12346,8400000.0
2007-12-14 23:45:00,1.12318,1.1233,1.12308,1.12321,7400000.0
2007-12-14 23:46:00,1.12347,1.12377,1.12313,1.12322,27000000.0
2007-12-14 23:47:00,1.12305,1.12331,1.12305,1.12312,13800000.0
2007-12-14 23:48:00,1.12334,1.12356,1.12331,1.12331,10400000.0
2007-12-14 23:49:00,1.12361,1.124,1.12361,1.12372,21800000.0
2007-12-14 23:50:00,1.12377,1.12378,1.12357,1.12357,15400000.0
2007-12-14 23:51:00,1.12391,1.12391,1.12344,1.12344,7400000.0
2007-12-14 23:52:00,1.12432,1.12434,1.124,1.12401,12200000.0
2007-12-14 23:53:00,1.12407,1.12407,1.12356,1.12402,10600000.0
2007-12-14 23:54:00,1.12416,1.12461,1.124,1.12461,22400000.0
2007-12-14 23:55:00,1.12388,1.12402,1.12345,1.12391,13600000.0
2007-12-14 23:56:00,1.12382,1.12421,1.12375,1.12418,10600000.0
2007-12-14 23:57:00,1.12395,1.12401,1.12395,1.12401,4000000.0
2007-12-14 23:58:00,1.12406,1.12445,1.1237,1.1237,6800000.0
2007-12-14 23:59:00,1.12431,1.12431,1.12332,1.12341,14000000.0
2007-12-17 00:00:00,1.1223,1.1232,1.1223,1.1227,7400000.0
2007-12-17 00:01:00,1.1229,1.123,1.1228,1.1229,7400000.0
2007-12-17 00:02:00,1.1228,1.123,1.1223,1.1227,7400000.0
2007-12-17 00:03:00,1.12293,1.12315,1.12286,1.12315,7400000.0
2007-12-17 00:04:00,1.12276,1.12276,1.12262,1.12262,3200000.0
2007-12-17 00:05:00,1.1225,1.12286,1.1225,1.12286,15600000.0
2007-12-17 00:06:00,1.12277,1.12306,1.12265,1.12281,15400000.0
2007-12-17 00:07:00,1.1225,1.1225,1.1223,1.1225,15000000.0
2007-12-17 00:08:00,1.12265,1.12307,1.12262,1.12307,15000000.0
2007-12-17 00:09:00,1.12271,1.12293,1.12271,1.12273,7600000.0
2007-12-17 00:10:00,1.12262,1.12288,1.12228,1.12253,14600000.0
2007-12-17 00:11:00,1.12265,1.12305,1.12265,1.12291,5200000.0
2007-12-17 00:12:00,1.1225,1.1229,1.1225,1.1229,15000000.0
2007-12-17 00:13:00,1.12299,1.12306,1.12269,1.12269,15000000.0
2007-12-17 00:14:00,1.12266,1.12273,1.12266,1.12266,9800000.0
2007-12-17 00:15:00,1.12339,1.12353,1.12339,1.12353,13200000.0
2007-12-17 00:16:00,1.12298,1.12298,1.12261,1.12261,3200000.0
2007-12-17 00:17:00,1.12241,1.12288,1.12241,1.12259,23000000.0
2007-12-17 00:18:00,1.12261,1.12325,1.12261,1.12272,15800000.0
2007-12-17 00:19:00,1.12293,1.12309,1.12262,1.1228,18400000.0
2007-12-17 00:20:00,1.12274,1.12283,1.12263,1.12275,9400000.0
2007-12-17 00:21:00,1.1225,1.1225,1.1222,1.1222,21600000.0
2007-12-17 00:22:00,1.12234,1.12316,1.12234,1.12295,21600000.0
2007-12-17 00:23:00,1.12274,1.12274,1.12193,1.12209,10600000.0
2007-12-17 00:24:00,1.12202,1.12258,1.12202,1.12213,6800000.0
2007-12-17 00:25:00,1.12188,1.12227,1.12187,1.12187,14200000.0
2007-12-17 00:26:00,1.12223,1.12244,1.12204,1.12204,15400000.0
2007-12-17 00:27:00,1.12214,1.12214,1.12172,1.12172,16000000.0
2007-12-17 00:28:00,1.12214,1.12249,1.12159,1.12168,20000000.0
2007-12-17 00:29:00,1.12154,1.12187,1.1215,1.12187,16200000.0
2007-12-17 00:30:00,1.1219,1.12206,1.12171,1.12181,9200000.0
2007-12-17 00:31:00,1.12164,1.12172,1.12164,1.1217,9200000.0
2007-12-17 00:32:00,1.1218,1.12206,1.12177,1.12206,33800000.0
2007-12-17 00:33:00,1.12237,1.12237,1.12175,1.12175,15200000.0
2007-12-17 00:34:00,1.12239,1.12239,1.12182,1.1221,16600000.0
2007-12-17 00:35:00,1.1222,1.12255,1.12213,1.12215,19600000.0
2007-12-17 00:36:00,1.12234,1.12249,1.12224,1.12228,11600000.0
2007-12-17 00:37:00,1.12196,1.12223,1.12153,1.12153,36400000.0
2007-12-17 00:38:00,1.12169,1.12183,1.12131,1.12156,11000000.0
2007-12-17 00:39:00,1.12169,1.12169,1.12098,1.12109,11800000.0
2007-12-17 00:40:00,1.12092,1.12119,1.12092,1.12117,13000000.0
2007-12-17 00:41:00,1.12106,1.12141,1.12106,1.12141,10200000.0
2007-12-17 00:42:00,1.12132,1.12168,1.12132,1.12144,19400000.0
2007-12-17 00:43:00,1.12187,1.12187,1.12183,1.12183,2600000.0
2007-12-17 00:44:00,1.1219,1.12246,1.1219,1.122,18400000.0
2007-12-17 00:45:00,1.12195,1.12238,1.12189,1.12238,17000000.0
2007-12-17 00:46:00,1.12228,1.12274,1.12228,1.12254,26200000.0
2007-12-17 00:47:00,1.12226,1.12241,1.12202,1.12228,10800000.0
2007-12-17 00:48:00,1.12203,1.12203,1.12176,1.12176,6600000.0
2007-12-17 00:49:00,1.12173,1.12179,1.1214,1.12175,12400000.0
2007-12-17 00:50:00,1.12188,1.12196,1.12162,1.12188,13800000.0
2007-12-17 00:51:00,1.12149,1.12185,1.1212,1.12145,11400000.0
2007-12-17 00:52:00,1.12152,1.12152,1.12142,1.12142,5400000.0
2007-12-17 00:53:00,1.12185,1.12209,1.12177,1.12177,11400000.0
2007-12-17 00:54:00,1.12165,1.12166,1.12165,1.12166,4800000.0
2007-12-17 00:55:00,1.12135,1.12198,1.12135,1.12198,18000000.0
2007-12-17 00:56:00,1.12249,1.12249,1.12162,1.12214,8400000.0
2007-12-17 00:57:00,1.12253,1.1227,1.12237,1.1227,16400000.0
2007-12-17 00:58:00,1.12246,1.12256,1.12202,1.12202,14600000.0
2007-12-17 00:59:00,1.1223,1.1223,1.1223,1.1223,14800000.0
2007-12-17 01:00:00,1.12198,1.12297,1.12198,1.12224,14800000.0
2007-12-17 01:01:00,1.12234,1.12268,1.12234,1.12267,13600000.0
2007-12-17 01:02:00,1.12243,1.12245,1.12182,1.12233,13000000.0
2007-12-17 01:03:00,1.12231,1.12231,1.12226,1.12226,2600000.0
2007-12-17 01:04:00,1.12148,1.12185,1.12148,1.12185,12800000.0
2007-12-17 01:05:00,1.12231,1.12291,1.12231,1.12257,14200000.0
2007-12-17 01:06:00,1.1224,1.12244,1.12219,1.12223,14800000.0
2007-12-17 01:07:00,1.12185,1.12217,1.12185,1.12217,14600000.0
2007-12-17 01:08:00,1.12245,1.12245,1.12214,1.12215,7200000.0
2007-12-17 01:09:00,1.12254,1.12254,1.12197,1.12246,21000000.0
2007-12-17 01:10:00,1.12218,1.12276,1.12218,1.12262,12200000.0
2007-12-17 01:11:00,1.12273,1.1229,1.12245,1.12247,10600000.0
2007-12-17 01:12:00,1.12187,1.12272,1.12187,1.12272,11000000.0
2007-12-17 01:13:00,1.12258,1.12269,1.12221,1.12224,6400000.0
2007-12-17 01:14:00,1.12214,1.12244,1.12191,1.12207,16600000.0
2007-12-17 01:15:00,1.1221,1.12221,1.12188,1.12221,13400000.0
2007-12-17 01:16:00,1.12172,1.12203,1.12127,1.12203,8200000.0
2007-12-17 01:17:00,1.12198,1.12212,1.12185,1.12191,7800000.0
2007-12-17 01:18:00,1.12231,1.12235,1.12198,1.12223,10200000.0
2007-12-17 01:19:00,1.12199,1.12202,1.12178,1.12202,9800000.0
2007-12-17 01:20:00,1.1222,1.12247,1.12199,1.12229,17400000.0
2007-12-17 01:21:00,1.12214,1.1223,1.12188,1.12203,15200000.0
2007-12-17 01:22:00,1.12181,1.12187,1.12145,1.12184,6800000.0
2007-12-17 01:23:00,1.1217,1.12177,1.1217,1.12177,3200000.0
2007-12-17 01:24:00,1.12163,1.12173,1.12157,1.12168,9200000.0
2007-12-17 01:25:00,1.12147,1.12235,1.12147,1.12219,20600000.0
2007-12-17 01:26:00,1.12208,1.12273,1.12198,1.12198,31600000.0
2007-12-17 01:27:00,1.12236,1.12267,1.12235,1.12264,6200000.0
2007-12-17 01:28:00,1.12313,1.1232,1.12243,1.12265,17600000.0
2007-12-17 01:29:00,1.12251,1.12251,1.12198,1.12198,12600000.0
2007-12-17 01:30:00,1.12202,1.12217,1.12174,1.12181,23200000.0
2007-12-17 01:31:00,1.12192,1.12195,1.12177,1.12195,18800000.0
2007-12-17 01:32:00,1.12208,1.12227,1.12185,1.12221,25600000.0
2007-12-17 01:33:00,1.12188,1.12188,1.1215,1.1215,11000000.0
2007-12-17 01:34:00,1.12152,1.12152,1.12102,1.12103,14000000.0
2007-12-17 01:35:00,1.12167,1.12193,1.12145,1.12158,10800000.0
2007-12-17 01:36:00,1.12181,1.1221,1.12161,1.12162,8000000.0
2007-12-17 01:37:00,1.12146,1.12177,1.12146,1.12154,7400000.0
2007-12-17 01:38:00,1.12189,1.12189,1.12142,1.12142,10000000.0
2007-12-17 01:39:00,1.12144,1.12172,1.12144,1.1215,11400000.0
2007-12-17 01:40:00,1.12165,1.1218,1.12158,1.12166,10400000.0
2007-12-17 01:41:00,1.12147,1.12178,1.12126,1.12126,16000000.0
2007-12-17 01:42:00,1.12112,1.12143,1.12109,1.12109,13400000.0
2007-12-17 01:43:00,1.12125,1.12133,1.12125,1.12133,4200000.0
2007-12-17 01:44:00,1.12174,1.12174,1.1214,1.1214,3200000.0
2007-12-17 01:45:00,1.12168,1.12193,1.12153,1.12175,21200000.0
2007-12-17 01:46:00,1.1256,1.1259,1.1243,1.1255,22400000.0
2007-12-17 01:47:00,1.12167,1.12217,1.12166,1.12182,22400000.0
2007-12-17 01:48:00,1.12182,1.12206,1.12174,1.12174,14800000.0
2007-12-17 01:49:00,1.12173,1.12229,1.12173,1.12183,6800000.0
2007-12-17 01:50:00,1.12202,1.12207,1.12177,1.12184,15000000.0
2007-12-17 01:51:00,1.12194,1.12226,1.12177,1.12177,17000000.0
2007-12-17 01:52:00,1.12214,1.12233,1.12192,1.12199,27400000.0
2007-12-17 01:53:00,1.12171,1.12216,1.12153,1.12216,23000000.0
2007-12-17 01:54:00,1.125,1.125,1.1248,1.1248,4200000.0
2007-12-17 01:55:00,1.12175,1.12175,1.12143,1.12165,4200000.0
2007-12-17 01:56:00,1.12181,1.1221,1.12171,1.12171,9600000.0
2007-12-17 01:57:00,1.1217,1.1219,1.12158,1.12158,14400000.0
2007-12-17 01:58:00,1.12164,1.12167,1.12145,1.12145,12400000.0
2007-12-17 01:59:00,1.12169,1.12184,1.12169,1.12184,10800000.0
2007-12-17 02:00:00,1.1248,1.1248,1.1246,1.1246,10600000.0
2007-12-17 02:01:00,1.12193,1.12208,1.12181,1.12208,10600000.0
2007-12-17 02:02:00,1.12209,1.12218,1.12199,1.12199,8200000.0
2007-12-17 02:03:00,1.12193,1.12193,1.12188,1.12192,5600000.0
2007-12-17 02:04:00,1.12174,1.12174,1.12149,1.12169,4200000.0
2007-12-17 02:05:00,1.1224,1.1224,1.12177,1.12202,39600000.0
2007-12-17 02:06:00,1.12236,1.1224,1.12203,1.12226,14400000.0
2007-12-17 02:07:00,1.12241,1.12275,1.12232,1.12257,19400000.0
2007-12-17 02:08:00,1.12224,1.1228,1.12224,1.12251,20800000.0
2007-12-17 02:09:00,1.1226,1.12284,1.12257,1.12278,26000000.0
2007-12-17 02:10:00,1.12279,1.12302,1.12274,1.12274,11200000.0
2007-12-17 02:11:00,1.1227,1.12311,1.1227,1.12304,17600000.0
2007-12-17 02:12:00,1.12309,1.12337,1.12297,1.12308,14400000.0
2007-12-17 02:13:00,1.12298,1.12318,1.12289,1.12318,12800000.0
2007-12-17 02:14:00,1.12301,1.12301,1.12292,1.12292,2600000.0
2007-12-17 02:15:00,1.12278,1.12333,1.12278,1.12333,3200000.0
2007-12-17 02:16:00,1.12319,1.12334,1.12319,1.12334,5600000.0
2007-12-17 02:17:00,1.1231,1.12313,1.1231,1.12313,3200000.0
2007-12-17 02:18:00,1.12298,1.12327,1.12295,1.12295,11000000.0
2007-12-17 02:19:00,1.12302,1.12306,1.12289,1.12303,17400000.0
2007-12-17 02:20:00,1.12291,1.12338,1.12291,1.12338,5200000.0
2007-12-17 02:21:00,1.12308,1.12329,1.12271,1.12329,15200000.0
2007-12-17 02:22:00,1.12326,1.12359,1.12326,1.12359,9400000.0
2007-12-17 02:23:00,1.12363,1.1244,1.12363,1.12401,10200000.0
2007-12-17 02:24:00,1.1238,1.12423,1.12373,1.12402,10000000.0
2007-12-17 02:25:00,1.12363,1.12398,1.12363,1.12398,20600000.0
2007-12-17 02:26:00,1.12357,1.1237,1.12343,1.1237,8400000.0
2007-12-17 02:27:00,1.12419,1.1242,1.12373,1.12399,27400000.0
2007-12-17 02:28:00,1.124,1.12422,1.124,1.12422,6400000.0
2007-12-17 02:29:00,1.12479,1.12479,1.12461,1.12461,2600000.0
2007-12-17 02:30:00,1.1242,1.12444,1.12388,1.12416,8200000.0
2007-12-17 02:31:00,1.12444,1.12467,1.12419,1.12467,5600000.0
2007-12-17 02:32:00,1.12512,1.12519,1.12453,1.12453,11800000.0
2007-12-17 02:33:00,1.12414,1.12491,1.12414,1.12436,27200000.0
2007-12-17 02:34:00,1.1246,1.12471,1.12447,1.12455,8800000.0
2007-12-17 02:35:00,1.1248,1.1248,1.12441,1.12441,8600000.0
2007-12-17 02:36:00,1.12464,1.12464,1.12449,1.12449,2000000.0
2007-12-17 02:37:00,1.12467,1.12467,1.12422,1.12451,14800000.0
2007-12-17 02:38:00,1.1245,1.1245,1.12416,1.12437,14400000.0
2007-12-17 02:39:00,1.12459,1.12489,1.12435,1.1246,12200000.0
2007-12-17 02:40:00,1.12462,1.12488,1.12442,1.12488,11600000.0
2007-12-17 02:41:00,1.12518,1.12547,1.12504,1.12547,17800000.0
2007-12-17 02:42:00,1.12505,1.12523,1.12505,1.12515,20200000.0
2007-12-17 02:43:00,1.12534,1.12534,1.12453,1.12502,6200000.0
2007-12-17 02:44:00,1.12551,1.12551,1.12511,1.12529,14800000.0
2007-12-17 02:45:00,1.12519,1.12532,1.12501,1.12501,10600000.0
2007-12-17 02:46:00,1.12508,1.12552,1.12495,1.12521,5800000.0
2007-12-17 02:47:00,1.12501,1.12508,1.12429,1.12429,12800000.0
2007-12-17 02:48:00,1.12448,1.12511,1.12448,1.12505,11800000.0
2007-12-17 02:49:00,1.12447,1.12469,1.12413,1.12413,19000000.0
2007-12-17 02:50:00,1.12432,1.12432,1.12366,1.12411,23400000.0
2007-12-17 02:51:00,1.12414,1.12433,1.12414,1.12427,11200000.0
2007-12-17 02:52:00,1.12427,1.12466,1.12427,1.12458,8800000.0
2007-12-17 02:53:00,1.12488,1.12488,1.12469,1.12469,12600000.0
2007-12-17 02:54:00,1.12463,1.12476,1.1246,1.12476,4200000.0
2007-12-17 02:55:00,1.12434,1.12434,1.12405,1.12405,13600000.0
2007-12-17 02:56:00,1.12418,1.12418,1.12404,1.12404,2600000.0
2007-12-17 02:57:00,1.12417,1.12417,1.12383,1.12384,17400000.0
2007-12-17 02:58:00,1.12437,1.12437,1.1241,1.12419,22800000.0
2007-12-17 02:59:00,1.12438,1.12492,1.12438,1.12452,9800000.0
2007-12-17 03:00:00,1.12452,1.12452,1.12396,1.12433,9000000.0
2007-12-17 03:01:00,1.12435,1.12465,1.12373,1.12392,11800000.0
2007-12-17 03:02:00,1.12428,1.12428,1.12393,1.1242,13600000.0
2007-12-17 03:03:00,1.12416,1.12428,1.12371,1.1242,9000000.0
2007-12-17 03:04:00,1.12383,1.12424,1.12383,1.1239,4600000.0
2007-12-17 03:05:00,1.12425,1.12427,1.12425,1.12425,5600000.0
2007-12-17 03:06:00,1.12388,1.1242,1.12388,1.1242,15000000.0
2007-12-17 03:07:00,1.12416,1.12435,1.12416,1.12435,4000000.0
2007-12-17 03:08:00,1.1243,1.12443,1.12413,1.12443,12000000.0
2007-12-17 03:09:00,1.12488,1.12497,1.12463,1.12479,10800000.0
2007-12-17 03:10:00,1.12452,1.12452,1.1241,1.1245,8800000.0
2007-12-17 03:11:00,1.12446,1.12448,1.12419,1.12419,5800000.0
2007-12-17 03:12:00,1.12445,1.125,1.1243,1.12478,17000000.0
2007-12-17 03:13:00,1.12446,1.12476,1.12432,1.12432,11800000.0
2007-12-17 03:14:00,1.12442,1.12442,1.12418,1.12427,13800000.0
2007-12-17 03:15:00,1.1243,1.12492,1.1243,1.12442,10600000.0
2007-12-17 03:16:00,1.1262,1.1263,1.1261,1.1262,9200000.0
2007-12-17 03:17:00,1.1263,1.1263,1.1261,1.1262,9200000.0
2007-12-17 03:18:00,1.12452,1.12452,1.12426,1.12444,9200000.0
2007-12-17 03:19:00,1.12433,1.12449,1.12429,1.12449,6600000.0
2007-12-17 03:20:00,1.12456,1.12485,1.12442,1.12485,23200000.0
2007-12-17 03:21:00,1.12455,1.12481,1.12427,1.12427,5600000.0
2007-12-17 03:22:00,1.12424,1.12444,1.12424,1.12444,3200000.0
2007-12-17 03:23:00,1.12403,1.12418,1.12352,1.12418,13000000.0
2007-12-17 03:24:00,1.12407,1.12451,1.12407,1.12418,10800000.0
2007-12-17 03:25:00,1.12402,1.12412,1.12402,1.12412,3200000.0
2007-12-17 03:26:00,1.1241,1.12481,1.1241,1.12481,6200000.0
2007-12-17 03:27:00,1.12445,1.12445,1.12423,1.12423,4600000.0
2007-12-17 03:28:00,1.12411,1.12411,1.1238,1.1238,4400000.0
2007-12-17 03:29:00,1.12338,1.12362,1.12335,1.12359,14800000.0
2007-12-17 03:30:00,1.12402,1.12439,1.12381,1.12436,19000000.0
2007-12-17 03:31:00,1.12444,1.12511,1.12432,1.1247,9000000.0
2007-12-17 03:32:00,1.12467,1.12467,1.1245,1.1245,4200000.0
2007-12-17 03:33:00,1.12462,1.12497,1.12458,1.12497,8000000.0
2007-12-17 03:34:00,1.12486,1.12527,1.12486,1.12504,20000000.0
2007-12-17 03:35:00,1.12561,1.12561,1.12508,1.12508,6800000.0
2007-12-17 03:36:00,1.12542,1.12562,1.1253,1.1253,18200000.0
2007-12-17 03:37:00,1.12515,1.12586,1.12499,1.12502,29800000.0
2007-12-17 03:38:00,1.12537,1.12537,1.12524,1.12524,11200000.0
2007-12-17 03:39:00,1.12526,1.12531,1.12512,1.12519,16400000.0
2007-12-17 03:40:00,1.12539,1.12579,1.12539,1.12579,6400000.0
2007-12-17 03:41:00,1.12571,1.12605,1.12564,1.12564,23200000.0
2007-12-17 03:42:00,1.12571,1.12571,1.12537,1.12566,5200000.0
2007-12-17 03:43:00,1.12543,1.12543,1.12532,1.12532,3400000.0
2007-12-17 03:44:00,1.12492,1.12501,1.12486,1.12489,23400000.0
2007-12-17 03:45:00,1.12459,1.12474,1.12453,1.12453,6800000.0
2007-12-17 03:46:00,1.12468,1.12508,1.12468,1.12508,16200000.0
2007-12-17 03:47:00,1.12457,1.12471,1.12421,1.12421,16200000.0
2007-12-17 03:48:00,1.1247,1.12507,1.1247,1.12501,12800000.0
2007-12-17 03:49:00,1.12492,1.12509,1.1245,1.12472,17400000.0
2007-12-17 03:50:00,1.12483,1.12506,1.12483,1.12487,5200000.0
2007-12-17 03:51:00,1.12533,1.12547,1.12506,1.12506,19600000.0
2007-12-17 03:52:00,1.125,1.12535,1.125,1.12512,8400000.0
2007-12-17 03:53:00,1.12538,1.12565,1.12524,1.1253,25600000.0
2007-12-17 03:54:00,1.12559,1.12572,1.1255,1.12572,4800000.0
2007-12-17 03:55:00,1.12541,1.12541,1.12539,1.12539,3200000.0
2007-12-17 03:56:00,1.12552,1.12554,1.12552,1.12554,5600000.0
2007-12-17 03:57:00,1.12575,1.12583,1.12549,1.1255,21600000.0
2007-12-17 03:58:00,1.12549,1.12549,1.12526,1.12526,12800000.0
2007-12-17 03:59:00,1.12541,1.12629,1.12537,1.12579,15400000.0
2007-12-17 04:00:00,1.12587,1.12602,1.12561,1.12602,14800000.0
2007-12-17 04:01:00,1.12614,1.12614,1.12572,1.1258,3000000.0
2007-12-17 04:02:00,1.12585,1.12585,1.12561,1.12561,2600000.0
2007-12-17 04:03:00,1.12578,1.12595,1.12551,1.12575,14200000.0
2007-12-17 04:04:00,1.12579,1.12591,1.12543,1.12569,21800000.0
2007-12-17 04:05:00,1.12593,1.12593,1.12543,1.12543,3000000.0
2007-12-17 04:06:00,1.12502,1.12523,1.1249,1.12513,29000000.0
2007-12-17 04:07:00,1.12497,1.12558,1.12483,1.12558,20400000.0
2007-12-17 04:08:00,1.12496,1.12551,1.12496,1.12551,12000000.0
2007-12-17 04:09:00,1.12551,1.12564,1.12551,1.12564,4000000.0
2007-12-17 04:10:00,1.12559,1.12613,1.12559,1.12577,13800000.0
2007-12-17 04:11:00,1.12553,1.12568,1.12553,1.12567,8400000.0
2007-12-17 04:12:00,1.12559,1.1259,1.12559,1.12568,22000000.0
2007-12-17 04:13:00,1.12594,1.12604,1.12551,1.12567,16000000.0
2007-12-17 04:14:00,1.12572,1.12597,1.1257,1.12597,5600000.0
2007-12-17 04:15:00,1.12627,1.12627,1.12588,1.12619,11800000.0
2007-12-17 04:16:00,1.12605,1.12621,1.12565,1.1259,9400000.0
2007-12-17 04:17:00,1.12595,1.12595,1.1258,1.1258,10600000.0
2007-12-17 04:18:00,1.12591,1.12593,1.12591,1.12593,9600000.0
2007-12-17 04:19:00,1.12638,1.1265,1.12589,1.12629,12800000.0
2007-12-17 04:20:00,1.12621,1.12621,1.12601,1.12601,3200000.0
2007-12-17 04:21:00,1.1258,1.12652,1.1258,1.12616,25400000.0
2007-12-17 04:22:00,1.12631,1.12659,1.12621,1.12635,19400000.0
2007-12-17 04:23:00,1.1267,1.1267,1.1265,1.1267,6400000.0
2007-12-17 04:24:00,1.12626,1.12656,1.12612,1.12631,6400000.0
2007-12-17 04:25:00,1.12649,1.12649,1.12628,1.12628,10600000.0
2007-12-17 04:26:00,1.1273,1.1273,1.1271,1.1271,8600000.0
2007-12-17 04:27:00,1.12664,1.1268,1.12627,1.12627,8600000.0
2007-12-17 04:28:00,1.12628,1.1268,1.12628,1.1268,12400000.0
2007-12-17 04:29:00,1.1267,1.12677,1.1267,1.12677,4800000.0
2007-12-17 04:30:00,1.12646,1.12668,1.12646,1.12668,3200000.0
2007-12-17 04:31:00,1.12647,1.12683,1.12643,1.12643,9400000.0
2007-12-17 04:32:00,1.12645,1.12657,1.126,1.126,18600000.0
2007-12-17 04:33:00,1.12611,1.12635,1.12582,1.12598,10000000.0
2007-12-17 04:34:00,1.12571,1.12622,1.12571,1.12616,10000000.0
2007-12-17 04:35:00,1.12592,1.12592,1.12558,1.12558,13000000.0
2007-12-17 04:36:00,1.12597,1.12597,1.1248,1.1248,12200000.0
2007-12-17 04:37:00,1.12562,1.12562,1.12548,1.12548,4000000.0
2007-12-17 04:38:00,1.12583,1.12617,1.12558,1.1257,22600000.0
2007-12-17 04:39:00,1.12571,1.12623,1.12571,1.12623,13400000.0
2007-12-17 04:40:00,1.126,1.12624,1.1258,1.1258,6200000.0
2007-12-17 04:41:00,1.12598,1.12653,1.12598,1.12653,2600000.0
2007-12-17 04:42:00,1.12611,1.12632,1.12611,1.12632,6600000.0
2007-12-17 04:43:00,1.12622,1.12684,1.12622,1.12637,16200000.0
2007-12-17 04:44:00,1.12665,1.12695,1.12647,1.12692,24800000.0
2007-12-17 04:45:00,1.12677,1.12679,1.12659,1.12659,6600000.0
2007-12-17 04:46:00,1.12681,1.12705,1.12628,1.12672,9000000.0
2007-12-17 04:47:00,1.12665,1.12692,1.12636,1.12692,8200000.0
2007-12-17 04:48:00,1.12665,1.12692,1.12665,1.12687,12200000.0
2007-12-17 04:49:00,1.12668,1.12682,1.12631,1.12631,8200000.0
2007-12-17 04:50:00,1.1276,1.1282,1.1276,1.128,10600000.0
2007-12-17 04:51:00,1.12657,1.12714,1.12657,1.12714,10600000.0
2007-12-17 04:52:00,1.12742,1.12761,1.12722,1.12722,21800000.0
2007-12-17 04:53:00,1.12696,1.12696,1.12672,1.12672,4400000.0
2007-12-17 04:54:00,1.12672,1.12735,1.12672,1.12682,13800000.0
2007-12-17 04:55:00,1.12674,1.12722,1.12674,1.12705,8600000.0
2007-12-17 04:56:00,1.12724,1.12738,1.12717,1.12717,18800000.0
2007-12-17 04:57:00,1.12705,1.12728,1.12705,1.1272,5800000.0
2007-12-17 04:58:00,1.12742,1.12742,1.12706,1.12706,10000000.0
2007-12-17 04:59:00,1.12713,1.12745,1.12665,1.12714,19600000.0
2007-12-17 05:00:00,1.12707,1.12757,1.12707,1.1272,13400000.0
2007-12-17 05:01:00,1.12757,1.12765,1.1273,1.1273,12200000.0
2007-12-17 05:02:00,1.12757,1.12757,1.12715,1.12736,13200000.0
2007-12-17 05:03:00,1.12751,1.12759,1.12718,1.12759,15800000.0
2007-12-17 05:04:00,1.12733,1.12733,1.12711,1.12711,5200000.0
2007-12-17 05:05:00,1.1272,1.12751,1.12689,1.12745,5800000.0
2007-12-17 05:06:00,1.12736,1.12808,1.12736,1.12806,17600000.0
2007-12-17 05:07:00,1.12705,1.12742,1.12705,1.12717,9000000.0
2007-12-17 05:08:00,1.12757,1.1276,1.12757,1.1276,2600000.0
2007-12-17 05:09:00,1.12738,1.12739,1.12711,1.12727,20000000.0
2007-12-17 05:10:00,1.12702,1.12707,1.12696,1.12696,16800000.0
2007-12-17 05:11:00,1.12685,1.12725,1.12685,1.12708,15000000.0
2007-12-17 05:12:00,1.12687,1.12691,1.12687,1.12691,2600000.0
2007-12-17 05:13:00,1.12716,1.12767,1.127,1.12767,9800000.0
2007-12-17 05:14:00,1.12716,1.12729,1.12701,1.12709,13600000.0
2007-12-17 05:15:00,1.12744,1.12744,1.12741,1.12743,6000000.0
2007-12-17 05:16:00,1.12724,1.12724,1.12701,1.12701,2600000.0
2007-12-17 05:17:00,1.12649,1.12656,1.12647,1.12656,9400000.0
2007-12-17 05:18:00,1.12632,1.1266,1.12632,1.1266,19600000.0
2007-12-17 05:19:00,1.12638,1.12684,1.12638,1.12649,7800000.0
2007-12-17 05:20:00,1.12672,1.12713,1.12672,1.12681,17400000.0
2007-12-17 05:21:00,1.1268,1.1268,1.12638,1.12638,7200000.0
2007-12-17 05:22:00,1.12636,1.12636,1.12626,1.12626,6800000.0
2007-12-17 05:23:00,1.1261,1.12613,1.1261,1.12613,2600000.0
2007-12-17 05:24:00,1.1292,1.1292,1.1289,1.129,8800000.0
2007-12-17 05:25:00,1.12584,1.12666,1.12584,1.12666,8800000.0
2007-12-17 05:26:00,1.12663,1.12663,1.12627,1.12661,13000000.0
2007-12-17 05:27:00,1.12637,1.12647,1.12633,1.12633,4200000.0
2007-12-17 05:28:00,1.12621,1.12679,1.12621,1.12679,17000000.0
2007-12-17 05:29:00,1.12637,1.12639,1.12637,1.12639,11200000.0
2007-12-17 05:30:00,1.12701,1.12701,1.12655,1.12671,7800000.0
2007-12-17 05:31:00,1.12666,1.12672,1.12655,1.12655,13200000.0
2007-12-17 05:32:00,1.12667,1.12667,1.1263,1.1263,6800000.0
2007-12-17 05:33:00,1.1282,1.129,1.1282,1.1289,10400000.0
2007-12-17 05:34:00,1.12661,1.12699,1.12655,1.12678,10400000.0
2007-12-17 05:35:00,1.1266,1.12672,1.12609,1.12655,10000000.0
2007-12-17 05:36:00,1.12654,1.12675,1.12639,1.12646,11600000.0
2007-12-17 05:37:00,1.12636,1.12665,1.12636,1.12637,18000000.0
2007-12-17 05:38:00,1.1288,1.1288,1.1288,1.1288,4200000.0
2007-12-17 05:39:00,1.12685,1.12685,1.12677,1.12682,4200000.0
2007-12-17 05:40:00,1.12682,1.12682,1.1263,1.1263,15800000.0
2007-12-17 05:41:00,1.129,1.1298,1.1289,1.1295,21800000.0
2007-12-17 05:42:00,1.12681,1.12684,1.1266,1.1266,21800000.0
2007-12-17 05:43:00,1.1268,1.12699,1.12653,1.12699,13200000.0
2007-12-17 05:44:00,1.1268,1.127,1.12664,1.127,10000000.0
2007-12-17 05:45:00,1.12672,1.12681,1.12667,1.12667,7400000.0
2007-12-17 05:46:00,1.12662,1.12673,1.12622,1.12673,16400000.0
2007-12-17 05:47:00,1.12644,1.12661,1.12644,1.12657,4600000.0
2007-12-17 05:48:00,1.12652,1.12696,1.12637,1.12659,10400000.0
2007-12-17 05:49:00,1.12688,1.12699,1.12688,1.12699,5400000.0
2007-12-17 05:50:00,1.12715,1.12753,1.12715,1.12753,5800000.0
2007-12-17 05:51:00,1.12762,1.12799,1.12746,1.12797,16800000.0
2007-12-17 05:52:00,1.12805,1.12805,1.12779,1.12779,8400000.0
2007-12-17 05:53:00,1.12816,1.12816,1.12801,1.12801,2000000.0
2007-12-17 05:54:00,1.12835,1.12835,1.12833,1.12833,3200000.0
2007-12-17 05:55:00,1.12839,1.12841,1.1281,1.1281,20400000.0
2007-12-17 05:56:00,1.12809,1.12833,1.12788,1.12813,19200000.0
2007-12-17 05:57:00,1.12814,1.12814,1.12755,1.12797,17400000.0
2007-12-17 05:58:00,1.12802,1.12802,1.12798,1.12798,4000000.0
2007-12-17 05:59:00,1.12881,1.12881,1.12831,1.12878,14600000.0
2007-12-17 06:00:00,1.12828,1.12853,1.12811,1.12834,15200000.0
2007-12-17 06:01:00,1.1287,1.129,1.12846,1.12853,13800000.0
2007-12-17 06:02:00,1.1312,1.1312,1.1312,1.1312,7400000.0
2007-12-17 06:03:00,1.12868,1.12903,1.12857,1.1287,7400000.0
2007-12-17 06:04:00,1.12879,1.12879,1.12804,1.1284,15200000.0
2007-12-17 06:05:00,1.1283,1.12857,1.1283,1.12844,4200000.0
2007-12-17 06:06:00,1.1285,1.12896,1.12843,1.12883,16000000.0
2007-12-17 06:07:00,1.12831,1.12872,1.12831,1.12865,9200000.0
2007-12-17 06:08:00,1.12872,1.12911,1.1285,1.12869,13800000.0
2007-12-17 06:09:00,1.1308,1.1309,1.1303,1.1305,6200000.0
2007-12-17 06:10:00,1.12889,1.12903,1.12871,1.12871,6200000.0
2007-12-17 06:11:00,1.12904,1.12904,1.12852,1.12878,26000000.0
2007-12-17 06:12:00,1.12886,1.12886,1.12861,1.12861,10000000.0
2007-12-17 06:13:00,1.12901,1.1292,1.12872,1.12902,9000000.0
2007-12-17 06:14:00,1.12921,1.12934,1.12895,1.12895,11200000.0
2007-12-17 06:15:00,1.12868,1.12895,1.12866,1.1287,21000000.0
2007-12-17 06:16:00,1.12852,1.12852,1.12792,1.12792,8200000.0
2007-12-17 06:17:00,1.12834,1.12855,1.12834,1.12855,5600000.0
2007-12-17 06:18:00,1.12834,1.12875,1.12827,1.12843,11800000.0
2007-12-17 06:19:00,1.12878,1.12878,1.12827,1.12827,2000000.0
2007-12-17 06:20:00,1.12834,1.12884,1.12834,1.12884,6800000.0
2007-12-17 06:21:00,1.12865,1.12865,1.12816,1.12863,19600000.0
2007-12-17 06:22:00,1.12867,1.12893,1.12867,1.12893,7800000.0
2007-12-17 06:23:00,1.12825,1.12905,1.12825,1.12905,13600000.0
2007-12-17 06:24:00,1.12888,1.12888,1.12855,1.12855,4200000.0
2007-12-17 06:25:00,1.12881,1.12881,1.12824,1.12824,6800000.0
2007-12-17 06:26:00,1.12849,1.12888,1.12846,1.12867,12000000.0
2007-12-17 06:27:00,1.12846,1.12861,1.12808,1.12841,10400000.0
2007-12-17 06:28:00,1.12862,1.12873,1.1285,1.12873,7400000.0
2007-12-17 06:29:00,1.1284,1.12843,1.12792,1.12833,5800000.0
2007-12-17 06:30:00,1.12846,1.12872,1.12846,1.12852,6800000.0
2007-12-17 06:31:00,1.12849,1.12864,1.12828,1.12832,6600000.0
2007-12-17 06:32:00,1.12811,1.12837,1.1281,1.12817,13200000.0
2007-12-17 06:33:00,1.12839,1.12852,1.1283,1.1283,14400000.0
2007-12-17 06:34:00,1.12859,1.1287,1.12853,1.12868,14800000.0
2007-12-17 06:35:00,1.12819,1.12858,1.12813,1.12854,6800000.0
2007-12-17 06:36:00,1.1286,1.12871,1.12798,1.12871,5800000.0
2007-12-17 06:37:00,1.1283,1.12852,1.12822,1.1285,8400000.0
2007-12-17 06:38:00,1.12818,1.12859,1.12818,1.12844,10000000.0
2007-12-17 06:39:00,1.12814,1.12882,1.12803,1.12861,14000000.0
2007-12-17 06:40:00,1.12872,1.12885,1.12855,1.12856,21200000.0
2007-12-17 06:41:00,1.12886,1.12941,1.12886,1.1292,5800000.0
2007-12-17 06:42:00,1.12867,1.12891,1.12867,1.12877,9200000.0
2007-12-17 06:43:00,1.12875,1.12902,1.12875,1.12902,2600000.0
2007-12-17 06:44:00,1.12903,1.12903,1.12836,1.12836,9000000.0
2007-12-17 06:45:00,1.12837,1.12877,1.12837,1.12877,9400000.0
2007-12-17 06:46:00,1.12926,1.12969,1.12926,1.12969,4200000.0
2007-12-17 06:47:00,1.13001,1.13047,1.13001,1.13047,2600000.0
2007-12-17 06:48:00,1.1301,1.13096,1.12991,1.13082,13400000.0
2007-12-17 06:49:00,1.13087,1.13147,1.13074,1.13082,14000000.0
2007-12-17 06:50:00,1.13073,1.13117,1.13073,1.13103,7600000.0
2007-12-17 06:51:00,1.1305,1.13104,1.1305,1.13104,20400000.0
2007-12-17 06:52:00,1.13089,1.13089,1.13015,1.13055,3600000.0
2007-12-17 06:53:00,1.13029,1.13029,1.1301,1.1301,6800000.0
2007-12-17 06:54:00,1.13011,1.13011,1.12966,1.13009,14800000.0
2007-12-17 06:55:00,1.12984,1.13019,1.12984,1.13019,3200000.0
2007-12-17 06:56:00,1.13075,1.13094,1.13075,1.13088,4000000.0
2007-12-17 06:57:00,1.13024,1.13059,1.13021,1.13039,16400000.0
2007-12-17 06:58:00,1.1302,1.13029,1.13007,1.13007,10600000.0
2007-12-17 06:59:00,1.13031,1.13089,1.1302,1.13089,4200000.0
2007-12-17 07:00:00,1.13094,1.13099,1.13069,1.1308,10800000.0
2007-12-17 07:01:00,1.1307,1.13111,1.1307,1.13111,6600000.0
2007-12-17 07:02:00,1.1305,1.131,1.1303,1.1307,5200000.0
2007-12-17 07:03:00,1.13077,1.13077,1.13057,1.13057,5200000.0
2007-12-17 07:04:00,1.13053,1.13053,1.13017,1.1302,5400000.0
2007-12-17 07:05:00,1.12992,1.13029,1.12986,1.12998,15000000.0
2007-12-17 07:06:00,1.13007,1.13055,1.12991,1.12991,8400000.0
2007-12-17 07:07:00,1.1304,1.13085,1.1304,1.13076,7800000.0
2007-12-17 07:08:00,1.12975,1.13059,1.12975,1.13046,22400000.0
2007-12-17 07:09:00,1.13091,1.13091,1.12994,1.13059,13200000.0
2007-12-17 07:10:00,1.12997,1.1304,1.12997,1.1304,7400000.0
2007-12-17 07:11:00,1.13073,1.13145,1.13073,1.13145,13600000.0
2007-12-17 07:12:00,1.13107,1.13107,1.13094,1.13094,2600000.0
2007-12-17 07:13:00,1.13051,1.1306,1.13003,1.13003,14800000.0
2007-12-17 07:14:00,1.13013,1.13014,1.12991,1.13014,5200000.0
2007-12-17 07:15:00,1.12991,1.1301,1.12991,1.1301,6400000.0
2007-12-17 07:16:00,1.1304,1.1304,1.12979,1.12979,3200000.0
2007-12-17 07:17:00,1.13001,1.13045,1.12978,1.13045,15600000.0
2007-12-17 07:18:00,1.13036,1.13093,1.13036,1.1306,10000000.0
2007-12-17 07:19:00,1.13043,1.13054,1.13034,1.13034,5800000.0
2007-12-17 07:20:00,1.13086,1.13086,1.13034,1.13035,18600000.0
2007-12-17 07:21:00,1.13002,1.13031,1.12992,1.12992,6800000.0
2007-12-17 07:22:00,1.12963,1.12963,1.12952,1.12956,6600000.0
2007-12-17 07:23:00,1.1291,1.12946,1.12883,1.12891,15200000.0
2007-12-17 07:24:00,1.12901,1.12906,1.12882,1.12894,16200000.0
2007-12-17 07:25:00,1.12903,1.12928,1.12892,1.12928,31000000.0
2007-12-17 07:26:00,1.12901,1.12901,1.12881,1.12881,4200000.0
2007-12-17 07:27:00,1.12907,1.12938,1.12895,1.12905,17600000.0
2007-12-17 07:28:00,1.12913,1.12944,1.12876,1.12928,12800000.0
2007-12-17 07:29:00,1.12945,1.12945,1.12906,1.12906,9600000.0
2007-12-17 07:30:00,1.12914,1.12931,1.1288,1.12931,11600000.0
2007-12-17 07:31:00,1.12907,1.12931,1.12904,1.12904,7400000.0
2007-12-17 07:32:00,1.12935,1.12935,1.12875,1.12905,12800000.0
2007-12-17 07:33:00,1.12834,1.1288,1.12834,1.1288,4800000.0
2007-12-17 07:34:00,1.12913,1.12929,1.12876,1.12876,10600000.0
2007-12-17 07:35:00,1.12892,1.12902,1.12892,1.12902,2000000.0
2007-12-17 07:36:00,1.12874,1.12939,1.12874,1.12939,11400000.0
2007-12-17 07:37:00,1.12936,1.12963,1.12931,1.12948,8200000.0
2007-12-17 07:38:00,1.1292,1.12929,1.12879,1.12879,5000000.0
2007-12-17 07:39:00,1.12853,1.12922,1.12853,1.12874,19400000.0
2007-12-17 07:40:00,1.12825,1.12845,1.12825,1.12841,22200000.0
2007-12-17 07:41:00,1.12884,1.12936,1.12865,1.12936,10400000.0
2007-12-17 07:42:00,1.12915,1.1295,1.129,1.1295,17400000.0
2007-12-17 07:43:00,1.12967,1.13002,1.12957,1.12973,8000000.0
2007-12-17 07:44:00,1.12946,1.12957,1.12911,1.12924,12400000.0
2007-12-17 07:45:00,1.12931,1.12954,1.1292,1.1292,9600000.0
2007-12-17 07:46:00,1.12896,1.12973,1.12896,1.12965,16800000.0
2007-12-17 07:47:00,1.12949,1.12986,1.12932,1.12986,21200000.0
2007-12-17 07:48:00,1.12941,1.12962,1.12941,1.12951,8400000.0
2007-12-17 07:49:00,1.12971,1.13013,1.12971,1.12998,4200000.0
2007-12-17 07:50:00,1.12982,1.13016,1.12982,1.12998,23400000.0
2007-12-17 07:51:00,1.13032,1.13062,1.13032,1.13062,11800000.0
2007-12-17 07:52:00,1.13012,1.13012,1.12969,1.12969,3600000.0
2007-12-17 07:53:00,1.13007,1.13018,1.13007,1.13018,3200000.0
2007-12-17 07:54:00,1.13024,1.13038,1.13002,1.13038,12400000.0
2007-12-17 07:55:00,1.13028,1.13028,1.12985,1.12985,11200000.0
2007-12-17 07:56:00,1.12981,1.12993,1.12981,1.12993,4200000.0
2007-12-17 07:57:00,1.12993,1.13032,1.12953,1.13008,20800000.0
2007-12-17 07:58:00,1.12976,1.13014,1.12976,1.12983,10200000.0
2007-12-17 07:59:00,1.13037,1.13037,1.1296,1.13007,12200000.0
2007-12-17 08:00:00,1.13029,1.13054,1.13027,1.13027,13000000.0
2007-12-17 08:01:00,1.13017,1.13046,1.13017,1.13046,9800000.0
2007-12-17 08:02:00,1.13029,1.13046,1.13003,1.13003,19800000.0
2007-12-17 08:03:00,1.13052,1.13052,1.13029,1.13029,3200000.0
2007-12-17 08:04:00,1.13079,1.13102,1.13062,1.13102,16400000.0
2007-12-17 08:05:00,1.13059,1.13066,1.13014,1.13014,10000000.0
2007-12-17 08:06:00,1.1298,1.1299,1.1294,1.1299,10000000.0
2007-12-17 08:07:00,1.13064,1.13064,1.13037,1.13047,10000000.0
2007-12-17 08:08:00,1.13031,1.13048,1.13003,1.13004,21800000.0
2007-12-17 08:09:00,1.13019,1.13034,1.12976,1.12976,6600000.0
2007-12-17 08:10:00,1.12981,1.12997,1.12914,1.12997,11400000.0
2007-12-17 08:11:00,1.13024,1.13057,1.13024,1.1303,5800000.0
2007-12-17 08:12:00,1.13011,1.13019,1.12997,1.13017,12000000.0
2007-12-17 08:13:00,1.12992,1.13033,1.12992,1.13027,9600000.0
2007-12-17 08:14:00,1.1303,1.13079,1.13022,1.13038,8200000.0
2007-12-17 08:15:00,1.12986,1.12992,1.12962,1.12974,15800000.0
2007-12-17 08:16:00,1.12962,1.13009,1.12944,1.12978,9800000.0
2007-12-17 08:17:00,1.13006,1.13046,1.12966,1.12975,25600000.0
2007-12-17 08:18:00,1.12945,1.1295,1.12945,1.1295,2000000.0
2007-12-17 08:19:00,1.12929,1.12929,1.12858,1.12858,21600000.0
2007-12-17 08:20:00,1.12865,1.12866,1.12865,1.12866,4800000.0
2007-12-17 08:21:00,1.12906,1.12912,1.12892,1.12912,6600000.0
2007-12-17 08:22:00,1.12898,1.12898,1.12842,1.12875,7600000.0
2007-12-17 08:23:00,1.12881,1.12956,1.12879,1.12956,21200000.0
2007-12-17 08:24:00,1.1292,1.1292,1.12896,1.12902,14000000.0
2007-12-17 08:25:00,1.12904,1.12915,1.12904,1.12915,4000000.0
2007-12-17 08:26:00,1.1289,1.1295,1.1289,1.12927,4200000.0
2007-12-17 08:27:00,1.12945,1.12973,1.12919,1.12973,16600000.0
2007-12-17 08:28:00,1.12974,1.13007,1.12974,1.12988,16000000.0
2007-12-17 08:29:00,1.12975,1.13,1.12948,1.13,17200000.0
2007-12-17 08:30:00,1.13024,1.13024,1.12976,1.12996,14200000.0
2007-12-17 08:31:00,1.12996,1.12996,1.12987,1.12987,9600000.0
2007-12-17 08:32:00,1.12999,1.13037,1.12999,1.13037,4200000.0
2007-12-17 08:33:00,1.13031,1.13059,1.13018,1.13052,10800000.0
2007-12-17 08:34:00,1.13048,1.13059,1.13048,1.13059,5400000.0
2007-12-17 08:35:00,1.13084,1.13091,1.13047,1.13062,7800000.0
2007-12-17 08:36:00,1.13058,1.13091,1.13055,1.13068,25000000.0
2007-12-17 08:37:00,1.13056,1.13056,1.13032,1.13053,16200000.0
2007-12-17 08:38:00,1.13062,1.13062,1.13057,1.13057,2600000.0
2007-12-17 08:39:00,1.1303,1.13046,1.12986,1.12986,14200000.0
2007-12-17 08:40:00,1.13011,1.13078,1.13011,1.13078,9200000.0
2007-12-17 08:41:00,1.13077,1.13077,1.13034,1.13034,4200000.0
2007-12-17 08:42:00,1.13042,1.1309,1.13036,1.1306,15600000.0
2007-12-17 08:43:00,1.13057,1.13112,1.13057,1.13072,7200000.0
2007-12-17 08:44:00,1.13069,1.13074,1.13065,1.13074,6200000.0
2007-12-17 08:45:00,1.13068,1.13068,1.13035,1.13035,3200000.0
2007-12-17 08:46:00,1.13057,1.13071,1.13047,1.13047,15600000.0
2007-12-17 08:47:00,1.13062,1.13107,1.1304,1.13051,21600000.0
2007-12-17 08:48:00,1.13068,1.131,1.13057,1.13095,11400000.0
2007-12-17 08:49:00,1.13096,1.13096,1.13048,1.13055,9000000.0
2007-12-17 08:50:00,1.13092,1.13103,1.13055,1.13086,25400000.0
2007-12-17 08:51:00,1.13091,1.13125,1.13077,1.13125,3600000.0
2007-12-17 08:52:00,1.13089,1.13161,1.1308,1.13137,10200000.0
2007-12-17 08:53:00,1.13112,1.13112,1.13077,1.13077,6400000.0
2007-12-17 08:54:00,1.13085,1.13111,1.13085,1.13111,4200000.0
2007-12-17 08:55:00,1.13095,1.1311,1.13062,1.13062,17200000.0
2007-12-17 08:56:00,1.1303,1.13074,1.1303,1.13039,21200000.0
2007-12-17 08:57:00,1.13031,1.13066,1.13022,1.13048,10200000.0
2007-12-17 08:58:00,1.12995,1.1301,1.12972,1.12972,5200000.0
2007-12-17 08:59:00,1.12951,1.12993,1.12951,1.12977,17800000.0
2007-12-17 09:00:00,1.12973,1.12973,1.12936,1.12962,18400000.0
2007-12-17 09:01:00,1.12958,1.12987,1.12946,1.12981,20200000.0
2007-12-17 09:02:00,1.12993,1.13011,1.12984,1.13005,15000000.0
2007-12-17 09:03:00,1.13009,1.13056,1.13009,1.13056,2000000.0
2007-12-17 09:04:00,1.13101,1.13122,1.13074,1.13122,25600000.0
2007-12-17 09:05:00,1.1303,1.13064,1.12955,1.12958,24000000.0
2007-12-17 09:06:00,1.12943,1.12943,1.12896,1.12924,10800000.0
2007-12-17 09:07:00,1.12914,1.12914,1.12828,1.12828,5800000.0
2007-12-17 09:08:00,1.12864,1.12911,1.1283,1.1283,23200000.0
2007-12-17 09:09:00,1.12793,1.12861,1.12778,1.12861,25000000.0
2007-12-17 09:10:00,1.12888,1.12888,1.12852,1.12861,16600000.0
2007-12-17 09:11:00,1.12873,1.12895,1.12841,1.1285,20200000.0
2007-12-17 09:12:00,1.12835,1.12849,1.12806,1.12849,10000000.0
2007-12-17 09:13:00,1.12819,1.12831,1.12807,1.12808,16800000.0
2007-12-17 09:14:00,1.12814,1.12825,1.12793,1.12813,20400000.0
2007-12-17 09:15:00,1.12801,1.12838,1.12801,1.12807,8000000.0
2007-12-17 09:16:00,1.12817,1.12841,1.12798,1.12836,9400000.0
2007-12-17 09:17:00,1.12796,1.12835,1.12789,1.1282,19400000.0
2007-12-17 09:18:00,1.12765,1.12794,1.12759,1.1278,9400000.0
2007-12-17 09:19:00,1.12803,1.12809,1.12769,1.1279,32800000.0
2007-12-17 09:20:00,1.12818,1.12818,1.12757,1.12789,23800000.0
2007-12-17 09:21:00,1.12798,1.1281,1.12766,1.12783,26800000.0
2007-12-17 09:22:00,1.128,1.12843,1.128,1.12805,8200000.0
2007-12-17 09:23:00,1.1283,1.12869,1.1283,1.12842,25200000.0
2007-12-17 09:24:00,1.12876,1.12887,1.12876,1.12887,5400000.0
2007-12-17 09:25:00,1.12876,1.12876,1.12841,1.12847,18600000.0
2007-12-17 09:26:00,1.12857,1.12857,1.12825,1.12825,11400000.0
2007-12-17 09:27:00,1.12818,1.12834,1.12815,1.12815,16800000.0
2007-12-17 09:28:00,1.12828,1.12878,1.1281,1.12878,19800000.0
2007-12-17 09:29:00,1.12864,1.12898,1.12864,1.12875,11600000.0
2007-12-17 09:30:00,1.12875,1.12875,1.12858,1.12865,8200000.0
2007-12-17 09:31:00,1.12857,1.12925,1.12857,1.12925,22200000.0
2007-12-17 09:32:00,1.12846,1.12868,1.12845,1.12848,12400000.0
2007-12-17 09:33:00,1.12833,1.12841,1.12805,1.12805,8600000.0
2007-12-17 09:34:00,1.12873,1.12885,1.12817,1.12843,10600000.0
2007-12-17 09:35:00,1.12841,1.12873,1.12841,1.12849,16800000.0
2007-12-17 09:36:00,1.12901,1.12951,1.12876,1.12876,14000000.0
2007-12-17 09:37:00,1.12843,1.12867,1.12843,1.12867,12400000.0
2007-12-17 09:38:00,1.12864,1.12894,1.12845,1.12894,20400000.0
2007-12-17 09:39:00,1.12888,1.12888,1.12869,1.12869,15200000.0
2007-12-17 09:40:00,1.12829,1.12885,1.12829,1.12875,26400000.0
2007-12-17 09:41:00,1.12811,1.1288,1.12811,1.12862,11400000.0
2007-12-17 09:42:00,1.12828,1.12915,1.12828,1.12867,22200000.0
2007-12-17 09:43:00,1.12877,1.12908,1.12872,1.12894,21200000.0
2007-12-17 09:44:00,1.12865,1.12916,1.12852,1.12916,21600000.0
2007-12-17 09:45:00,1.1282,1.1282,1.1281,1.1281,33600000.0
2007-12-17 09:46:00,1.12877,1.12891,1.12842,1.12889,33600000.0
2007-12-17 09:47:00,1.12878,1.12915,1.12857,1.12885,10600000.0
2007-12-17 09:48:00,1.12874,1.12874,1.12806,1.12806,15400000.0
2007-12-17 09:49:00,1.12839,1.12886,1.12839,1.1288,26800000.0
2007-12-17 09:50:00,1.1287,1.12912,1.12861,1.12888,10000000.0
2007-12-17 09:51:00,1.1293,1.12933,1.12877,1.12877,15800000.0
2007-12-17 09:52:00,1.12877,1.12886,1.1286,1.12864,13800000.0
2007-12-17 09:53:00,1.12827,1.12855,1.12771,1.12855,21000000.0
2007-12-17 09:54:00,1.12827,1.12879,1.12827,1.12857,12800000.0
2007-12-17 09:55:00,1.12825,1.12864,1.12815,1.12815,16400000.0
2007-12-17 09:56:00,1.12841,1.12863,1.12829,1.12863,10800000.0
2007-12-17 09:57:00,1.12898,1.12908,1.12848,1.12865,15000000.0
2007-12-17 09:58:00,1.12875,1.12875,1.12813,1.12834,21600000.0
2007-12-17 09:59:00,1.12827,1.12829,1.12798,1.12829,13000000.0
2007-12-17 10:00:00,1.12873,1.12898,1.12861,1.12878,28800000.0
2007-12-17 10:01:00,1.12842,1.12869,1.12842,1.12862,8400000.0
2007-12-17 10:02:00,1.12905,1.12927,1.12856,1.12919,17000000.0
2007-12-17 10:03:00,1.12872,1.12887,1.12853,1.12853,15600000.0
2007-12-17 10:04:00,1.12847,1.12899,1.12847,1.12864,10400000.0
2007-12-17 10:05:00,1.12901,1.12908,1.12869,1.12901,13600000.0
2007-12-17 10:06:00,1.12899,1.12915,1.12857,1.12897,21800000.0
2007-12-17 10:07:00,1.12885,1.12899,1.12855,1.12855,18200000.0
2007-12-17 10:08:00,1.12796,1.12823,1.12796,1.12796,12200000.0
2007-12-17 10:09:00,1.12812,1.12812,1.12747,1.12747,18800000.0
2007-12-17 10:10:00,1.12785,1.12909,1.12785,1.12897,8200000.0
2007-12-17 10:11:00,1.12889,1.12928,1.12874,1.12928,21400000.0
2007-12-17 10:12:00,1.12923,1.12933,1.12906,1.12908,30800000.0
2007-12-17 10:13:00,1.12941,1.12975,1.12928,1.12959,17400000.0
2007-12-17 10:14:00,1.12952,1.12974,1.12901,1.12951,19400000.0
2007-12-17 10:15:00,1.12953,1.12978,1.1292,1.12978,13000000.0
2007-12-17 10:16:00,1.12951,1.12981,1.12941,1.12961,11000000.0
2007-12-17 10:17:00,1.12955,1.13009,1.12953,1.12955,22000000.0
2007-12-17 10:18:00,1.12965,1.12965,1.12899,1.1293,16400000.0
2007-12-17 10:19:00,1.1291,1.1292,1.12865,1.12865,17800000.0
2007-12-17 10:20:00,1.12861,1.12884,1.12834,1.1286,12200000.0
2007-12-17 10:21:00,1.1282,1.12886,1.128,1.12886,10800000.0
2007-12-17 10:22:00,1.12853,1.12884,1.12831,1.12851,20800000.0
2007-12-17 10:23:00,1.12812,1.12856,1.12812,1.12852,17200000.0
2007-12-17 10:24:00,1.12866,1.12892,1.12841,1.12861,11400000.0
2007-12-17 10:25:00,1.12841,1.12847,1.12787,1.12801,18000000.0
2007-12-17 10:26:00,1.12849,1.12849,1.12806,1.12819,13600000.0
2007-12-17 10:27:00,1.12863,1.12863,1.12722,1.12771,17800000.0
2007-12-17 10:28:00,1.12756,1.12787,1.12737,1.12737,18400000.0
2007-12-17 10:29:00,1.12783,1.12838,1.12781,1.12781,13000000.0
2007-12-17 10:30:00,1.12744,1.12793,1.12741,1.12786,10600000.0
2007-12-17 10:31:00,1.12795,1.12803,1.12771,1.12771,12200000.0
2007-12-17 10:32:00,1.1277,1.12787,1.12754,1.1276,7200000.0
2007-12-17 10:33:00,1.12744,1.12808,1.12744,1.12771,22200000.0
2007-12-17 10:34:00,1.12743,1.1279,1.12731,1.1277,25000000.0
2007-12-17 10:35:00,1.1279,1.12823,1.12778,1.12815,12600000.0
2007-12-17 10:36:00,1.12804,1.12824,1.12785,1.12808,11600000.0
2007-12-17 10:37:00,1.1281,1.1281,1.1279,1.1279,28200000.0
2007-12-17 10:38:00,1.12801,1.12815,1.12765,1.12791,9400000.0
2007-12-17 10:39:00,1.12793,1.12842,1.12783,1.12788,9400000.0
2007-12-17 10:40:00,1.1281,1.12851,1.12805,1.12806,23000000.0
2007-12-17 10:41:00,1.12795,1.12856,1.12795,1.12827,19800000.0
2007-12-17 10:42:00,1.12837,1.12872,1.12829,1.12856,27400000.0
2007-12-17 10:43:00,1.12817,1.12825,1.12769,1.12769,9200000.0
2007-12-17 10:44:00,1.12773,1.12799,1.12761,1.12799,19400000.0
2007-12-17 10:45:00,1.12777,1.12786,1.12755,1.12769,16200000.0
2007-12-17 10:46:00,1.12766,1.12802,1.12765,1.12802,11000000.0
2007-12-17 10:47:00,1.1277,1.12793,1.12733,1.12752,15600000.0
2007-12-17 10:48:00,1.12807,1.12807,1.12723,1.12786,17400000.0
2007-12-17 10:49:00,1.12805,1.12865,1.12799,1.12835,14200000.0
2007-12-17 10:50:00,1.12836,1.12836,1.12816,1.12829,24200000.0
2007-12-17 10:51:00,1.12854,1.12854,1.12796,1.12796,16400000.0
2007-12-17 10:52:00,1.12824,1.12836,1.12787,1.12787,27600000.0
2007-12-17 10:53:00,1.12809,1.12873,1.128,1.12859,14200000.0
2007-12-17 10:54:00,1.12869,1.129,1.12858,1.129,10400000.0
2007-12-17 10:55:00,1.12857,1.12885,1.12816,1.12817,20000000.0
2007-12-17 10:56:00,1.12801,1.12869,1.12801,1.12843,14000000.0
2007-12-17 10:57:00,1.1282,1.1287,1.1282,1.12832,14000000.0
2007-12-17 10:58:00,1.12859,1.12884,1.12814,1.12853,18400000.0
2007-12-17 10:59:00,1.12834,1.12907,1.1283,1.1283,15600000.0
2007-12-17 11:00:00,1.12864,1.12903,1.12842,1.12903,13600000.0
2007-12-17 11:01:00,1.12855,1.12892,1.1283,1.1284,7400000.0
2007-12-17 11:02:00,1.128,1.12826,1.12777,1.12811,11000000.0
2007-12-17 11:03:00,1.12819,1.12833,1.12795,1.1281,15200000.0
2007-12-17 11:04:00,1.12789,1.12837,1.12789,1.12837,13000000.0
2007-12-17 11:05:00,1.12877,1.129,1.12862,1.12875,13000000.0
2007-12-17 11:06:00,1.12905,1.12945,1.12882,1.12903,13200000.0
2007-12-17 11:07:00,1.12901,1.12923,1.12831,1.12912,14800000.0
2007-12-17 11:08:00,1.12909,1.12941,1.12909,1.12925,15000000.0
2007-12-17 11:09:00,1.12901,1.12927,1.12853,1.12853,32400000.0
2007-12-17 11:10:00,1.12852,1.12938,1.12842,1.129,15200000.0
2007-12-17 11:11:00,1.12898,1.12985,1.12898,1.1291,22400000.0
2007-12-17 11:12:00,1.12885,1.12911,1.12856,1.12856,20400000.0
2007-12-17 11:13:00,1.12852,1.12908,1.12831,1.12853,19600000.0
2007-12-17 11:14:00,1.12866,1.12887,1.12852,1.12861,11200000.0
2007-12-17 11:15:00,1.12864,1.12899,1.12852,1.12856,23200000.0
2007-12-17 11:16:00,1.12818,1.12853,1.12818,1.1285,9200000.0
2007-12-17 11:17:00,1.12869,1.12907,1.12864,1.12907,17400000.0
2007-12-17 11:18:00,1.12873,1.12873,1.12837,1.12848,14400000.0
2007-12-17 11:19:00,1.12867,1.12897,1.12832,1.12894,12200000.0
2007-12-17 11:20:00,1.12829,1.12854,1.12829,1.1285,16400000.0
2007-12-17 11:21:00,1.12871,1.12895,1.1285,1.1285,16600000.0
2007-12-17 11:22:00,1.12871,1.12905,1.12842,1.12848,12400000.0
2007-12-17 11:23:00,1.12893,1.12893,1.12819,1.12838,22600000.0
2007-12-17 11:24:00,1.12833,1.12858,1.12818,1.12858,11000000.0
2007-12-17 11:25:00,1.12855,1.12875,1.12826,1.12854,26600000.0
2007-12-17 11:26:00,1.12812,1.12819,1.12792,1.12792,10000000.0
2007-12-17 11:27:00,1.12837,1.12848,1.12828,1.12845,11800000.0
2007-12-17 11:28:00,1.1281,1.1281,1.12736,1.12736,20400000.0
2007-12-17 11:29:00,1.12791,1.12801,1.12777,1.12801,10000000.0
2007-12-17 11:30:00,1.12827,1.12874,1.12823,1.12823,11400000.0
2007-12-17 11:31:00,1.1281,1.12867,1.12802,1.12867,9400000.0
2007-12-17 11:32:00,1.12875,1.12888,1.12868,1.12885,12000000.0
2007-12-17 11:33:00,1.1287,1.12891,1.12837,1.1285,8800000.0
2007-12-17 11:34:00,1.12805,1.1286,1.12805,1.12852,11800000.0
2007-12-17 11:35:00,1.1287,1.1287,1.12826,1.12826,21000000.0
2007-12-17 11:36:00,1.12865,1.12883,1.12835,1.12838,27400000.0
2007-12-17 11:37:00,1.12852,1.12863,1.12851,1.12863,21000000.0
2007-12-17 11:38:00,1.12878,1.12951,1.12858,1.12951,20400000.0
2007-12-17 11:39:00,1.1291,1.12927,1.12876,1.12927,18200000.0
2007-12-17 11:40:00,1.12898,1.12898,1.1284,1.1284,15000000.0
2007-12-17 11:41:00,1.12922,1.12926,1.1289,1.129,11600000.0
2007-12-17 11:42:00,1.12884,1.12927,1.12872,1.12911,23400000.0
2007-12-17 11:43:00,1.12889,1.12956,1.12866,1.12882,17000000.0
2007-12-17 11:44:00,1.12906,1.12932,1.12891,1.12891,16600000.0
2007-12-17 11:45:00,1.12908,1.12908,1.12867,1.12884,26800000.0
2007-12-17 11:46:00,1.12895,1.12949,1.12895,1.12895,28000000.0
2007-12-17 11:47:00,1.12919,1.12919,1.1283,1.12905,26000000.0
2007-12-17 11:48:00,1.1288,1.1294,1.1288,1.12881,13600000.0
2007-12-17 11:49:00,1.12863,1.1288,1.1285,1.12864,17800000.0
2007-12-17 11:50:00,1.12861,1.12873,1.12833,1.12835,26600000.0
2007-12-17 11:51:00,1.12855,1.12889,1.12831,1.12889,27800000.0
2007-12-17 11:52:00,1.12872,1.12918,1.12852,1.12918,12200000.0
2007-12-17 11:53:00,1.12921,1.12944,1.12911,1.12928,13400000.0
2007-12-17 11:54:00,1.13001,1.13097,1.13001,1.13051,15600000.0
2007-12-17 11:55:00,1.13083,1.13099,1.13039,1.13039,16600000.0
2007-12-17 11:56:00,1.13014,1.13037,1.13012,1.13035,17000000.0
2007-12-17 11:57:00,1.12977,1.12977,1.1289,1.12919,16800000.0
2007-12-17 11:58:00,1.12932,1.12966,1.12932,1.12946,24800000.0
2007-12-17 11:59:00,1.12951,1.12951,1.12901,1.12901,17800000.0
2007-12-17 12:00:00,1.12919,1.12959,1.12913,1.12928,17000000.0
2007-12-17 12:01:00,1.12965,1.12966,1.12932,1.12953,16200000.0
2007-12-17 12:02:00,1.12988,1.12995,1.12969,1.12995,14600000.0
2007-12-17 12:03:00,1.12998,1.13043,1.12976,1.12999,18400000.0
2007-12-17 12:04:00,1.13004,1.13065,1.12954,1.12983,14800000.0
2007-12-17 12:05:00,1.13005,1.13043,1.12996,1.13021,28800000.0
2007-12-17 12:06:00,1.13034,1.13053,1.13,1.13027,19200000.0
2007-12-17 12:07:00,1.13035,1.13035,1.12987,1.12987,9600000.0
2007-12-17 12:08:00,1.13027,1.13027,1.12965,1.12979,14000000.0
2007-12-17 12:09:00,1.12989,1.13013,1.12982,1.12987,33400000.0
2007-12-17 12:10:00,1.12963,1.13015,1.12961,1.13011,21600000.0
2007-12-17 12:11:00,1.12973,1.12973,1.12943,1.12957,14800000.0
2007-12-17 12:12:00,1.12961,1.12977,1.1292,1.12976,10600000.0
2007-12-17 12:13:00,1.13002,1.13002,1.12962,1.12972,13000000.0
2007-12-17 12:14:00,1.13022,1.1303,1.12961,1.12999,9000000.0
2007-12-17 12:15:00,1.12975,1.13038,1.12966,1.12987,16000000.0
2007-12-17 12:16:00,1.12999,1.1304,1.12975,1.12975,16800000.0
2007-12-17 12:17:00,1.12967,1.12985,1.12947,1.12972,20000000.0
2007-12-17 12:18:00,1.12952,1.12955,1.12932,1.12951,25000000.0
2007-12-17 12:19:00,1.12953,1.12974,1.12946,1.12946,16000000.0
2007-12-17 12:20:00,1.1293,1.12955,1.1293,1.12954,14400000.0
2007-12-17 12:21:00,1.12973,1.12979,1.12926,1.12979,12000000.0
2007-12-17 12:22:00,1.12928,1.12963,1.12895,1.12963,18000000.0
2007-12-17 12:23:00,1.12968,1.12988,1.12877,1.12877,11600000.0
2007-12-17 12:24:00,1.12916,1.12969,1.12913,1.12969,24600000.0
2007-12-17 12:25:00,1.1295,1.12991,1.1295,1.12991,11800000.0
2007-12-17 12:26:00,1.13036,1.13036,1.12991,1.12999,25800000.0
2007-12-17 12:27:00,1.13053,1.13075,1.13035,1.13075,10000000.0
2007-12-17 12:28:00,1.13052,1.13081,1.13031,1.13031,22800000.0
2007-12-17 12:29:00,1.13072,1.13079,1.13049,1.13073,35000000.0
2007-12-17 12:30:00,1.13079,1.13091,1.13052,1.13066,19000000.0
2007-12-17 12:31:00,1.13056,1.13065,1.13052,1.13063,16600000.0
2007-12-17 12:32:00,1.13071,1.131,1.13053,1.13072,112000000.0
2007-12-17 12:33:00,1.13095,1.13095,1.13036,1.13036,14400000.0
2007-12-17 12:34:00,1.13049,1.13069,1.1304,1.13058,10800000.0
2007-12-17 12:35:00,1.132,1.1323,1.1316,1.132,17400000.0
2007-12-17 12:36:00,1.13064,1.13093,1.13049,1.13049,17400000.0
2007-12-17 12:37:00,1.13078,1.13078,1.13067,1.13076,13000000.0
2007-12-17 12:38:00,1.13078,1.13078,1.13047,1.13047,4800000.0
2007-12-17 12:39:00,1.13036,1.1307,1.13034,1.1307,12000000.0
2007-12-17 12:40:00,1.13076,1.13076,1.13009,1.13029,10800000.0
2007-12-17 12:41:00,1.13025,1.13043,1.12986,1.13043,20000000.0
2007-12-17 12:42:00,1.1308,1.1308,1.13017,1.1305,15000000.0
2007-12-17 12:43:00,1.13072,1.13102,1.13067,1.13067,11000000.0
2007-12-17 12:44:00,1.13109,1.13125,1.13089,1.13089,6600000.0
2007-12-17 12:45:00,1.13107,1.13171,1.13107,1.13171,12400000.0
2007-12-17 12:46:00,1.13183,1.132,1.13163,1.132,19200000.0
2007-12-17 12:47:00,1.13169,1.13206,1.13164,1.13204,26800000.0
2007-12-17 12:48:00,1.13214,1.13214,1.13165,1.13189,16200000.0
2007-12-17 12:49:00,1.13198,1.13226,1.13187,1.13206,27600000.0
2007-12-17 12:50:00,1.13202,1.13262,1.13176,1.13262,13000000.0
2007-12-17 12:51:00,1.13225,1.1328,1.13203,1.1322,24200000.0
2007-12-17 12:52:00,1.13243,1.13258,1.13239,1.13245,9400000.0
2007-12-17 12:53:00,1.13311,1.13324,1.13294,1.13309,25000000.0
2007-12-17 12:54:00,1.13271,1.13328,1.13271,1.13277,21200000.0
2007-12-17 12:55:00,1.13275,1.13301,1.1327,1.13276,10400000.0
2007-12-17 12:56:00,1.13277,1.1334,1.13243,1.1334,10600000.0
2007-12-17 12:57:00,1.13318,1.13318,1.13269,1.13283,19600000.0
2007-12-17 12:58:00,1.1322,1.1324,1.1319,1.1321,14000000.0
2007-12-17 12:59:00,1.13292,1.1332,1.1328,1.13298,14000000.0
2007-12-17 13:00:00,1.133,1.13307,1.13292,1.13295,19600000.0
2007-12-17 13:01:00,1.13309,1.13316,1.13258,1.13283,11600000.0
2007-12-17 13:02:00,1.13263,1.13264,1.13233,1.13233,9800000.0
2007-12-17 13:03:00,1.13253,1.13253,1.13192,1.13219,8200000.0
2007-12-17 13:04:00,1.13205,1.13236,1.13189,1.13225,12200000.0
2007-12-17 13:05:00,1.13232,1.13232,1.13173,1.13215,30800000.0
2007-12-17 13:06:00,1.13194,1.13224,1.13194,1.13213,12000000.0
2007-12-17 13:07:00,1.13199,1.13239,1.13195,1.13196,18800000.0
2007-12-17 13:08:00,1.13222,1.13295,1.13222,1.13225,66400000.0
2007-12-17 13:09:00,1.1321,1.1324,1.1317,1.1318,8200000.0
2007-12-17 13:10:00,1.1324,1.13277,1.13221,1.13231,8200000.0
2007-12-17 13:11:00,1.13263,1.13271,1.13257,1.13259,21000000.0
2007-12-17 13:12:00,1.13259,1.13262,1.13247,1.13247,36400000.0
2007-12-17 13:13:00,1.13255,1.13302,1.13251,1.13251,29600000.0
2007-12-17 13:14:00,1.13226,1.13246,1.13215,1.13246,10800000.0
2007-12-17 13:15:00,1.13179,1.13234,1.13173,1.13173,16400000.0
2007-12-17 13:16:00,1.13156,1.13156,1.13144,1.13156,8200000.0
2007-12-17 13:17:00,1.1333,1.1333,1.1327,1.1333,26200000.0
2007-12-17 13:18:00,1.13155,1.13191,1.13143,1.13191,26200000.0
2007-12-17 13:19:00,1.13189,1.13201,1.13147,1.13165,20200000.0
2007-12-17 13:20:00,1.13153,1.13159,1.13137,1.13137,11000000.0
2007-12-17 13:21:00,1.13124,1.13159,1.13117,1.13146,21000000.0
2007-12-17 13:22:00,1.13114,1.13151,1.13103,1.13151,15600000.0
2007-12-17 13:23:00,1.13096,1.13117,1.13089,1.13117,13800000.0
2007-12-17 13:24:00,1.13099,1.13131,1.13055,1.13131,24400000.0
2007-12-17 13:25:00,1.13073,1.13183,1.13073,1.13167,13400000.0
2007-12-17 13:26:00,1.13187,1.13217,1.13173,1.13183,13000000.0
2007-12-17 13:27:00,1.1315,1.13177,1.1315,1.13177,2600000.0
2007-12-17 13:28:00,1.13107,1.13136,1.13103,1.13115,71000000.0
2007-12-17 13:29:00,1.13167,1.13182,1.13132,1.13149,19800000.0
2007-12-17 13:30:00,1.13118,1.13172,1.13117,1.13172,22600000.0
2007-12-17 13:31:00,1.13145,1.13211,1.13145,1.13183,18600000.0
2007-12-17 13:32:00,1.13189,1.13189,1.13127,1.13159,14800000.0
2007-12-17 13:33:00,1.13103,1.13125,1.131,1.131,9000000.0
2007-12-17 13:34:00,1.13086,1.13127,1.13086,1.13114,9600000.0
2007-12-17 13:35:00,1.13162,1.13162,1.1311,1.13121,15600000.0
2007-12-17 13:36:00,1.13179,1.13234,1.13179,1.13211,20000000.0
2007-12-17 13:37:00,1.13185,1.13185,1.13138,1.13184,12800000.0
2007-12-17 13:38:00,1.1317,1.13178,1.1313,1.13134,26200000.0
2007-12-17 13:39:00,1.13151,1.13151,1.13089,1.13107,19200000.0
2007-12-17 13:40:00,1.13065,1.13112,1.13063,1.13074,39600000.0
2007-12-17 13:41:00,1.13079,1.13103,1.13076,1.13103,13800000.0
2007-12-17 13:42:00,1.13128,1.13139,1.13072,1.13113,18400000.0
2007-12-17 13:43:00,1.13083,1.13098,1.1306,1.1306,13400000.0
2007-12-17 13:44:00,1.13076,1.13109,1.13055,1.13084,8400000.0
2007-12-17 13:45:00,1.13065,1.13107,1.13027,1.13075,16800000.0
2007-12-17 13:46:00,1.13065,1.13124,1.13065,1.13092,12200000.0
2007-12-17 13:47:00,1.1311,1.13144,1.13098,1.1311,17200000.0
2007-12-17 13:48:00,1.13126,1.13144,1.13106,1.13109,12200000.0
2007-12-17 13:49:00,1.1312,1.13147,1.13091,1.13147,16200000.0
2007-12-17 13:50:00,1.131,1.13173,1.13097,1.13172,17400000.0
2007-12-17 13:51:00,1.13117,1.13117,1.13071,1.13071,4800000.0
2007-12-17 13:52:00,1.13066,1.13105,1.13053,1.13105,17200000.0
2007-12-17 13:53:00,1.13094,1.13127,1.13094,1.13098,20200000.0
2007-12-17 13:54:00,1.13094,1.13141,1.13094,1.13125,15000000.0
2007-12-17 13:55:00,1.13123,1.13174,1.13123,1.13148,9000000.0
2007-12-17 13:56:00,1.13115,1.13166,1.13113,1.13141,21400000.0
2007-12-17 13:57:00,1.13182,1.13197,1.13149,1.13164,11400000.0
2007-12-17 13:58:00,1.13189,1.13197,1.13145,1.13182,22200000.0
2007-12-17 13:59:00,1.13178,1.13197,1.13155,1.13197,9400000.0
2007-12-17 14:00:00,1.13178,1.13232,1.13178,1.13189,48400000.0
2007-12-17 14:01:00,1.13156,1.13191,1.13118,1.13132,23200000.0
2007-12-17 14:02:00,1.13144,1.13168,1.13127,1.13157,16600000.0
2007-12-17 14:03:00,1.13177,1.13212,1.13177,1.13212,16600000.0
2007-12-17 14:04:00,1.13138,1.13138,1.13125,1.13132,10600000.0
2007-12-17 14:05:00,1.13109,1.13127,1.13029,1.13029,7400000.0
2007-12-17 14:06:00,1.13046,1.13109,1.13046,1.13088,14800000.0
2007-12-17 14:07:00,1.13124,1.13131,1.13108,1.13108,20800000.0
2007-12-17 14:08:00,1.13184,1.13204,1.13172,1.13196,12400000.0
2007-12-17 14:09:00,1.13153,1.13202,1.13152,1.13157,10000000.0
2007-12-17 14:10:00,1.13211,1.13217,1.13182,1.13217,23000000.0
2007-12-17 14:11:00,1.13214,1.13239,1.13183,1.13239,10000000.0
2007-12-17 14:12:00,1.1355,1.1358,1.1355,1.1358,23000000.0
2007-12-17 14:13:00,1.13263,1.13263,1.13193,1.1325,23000000.0
2007-12-17 14:14:00,1.13238,1.13251,1.13225,1.13225,11800000.0
2007-12-17 14:15:00,1.13223,1.13272,1.13204,1.13272,10600000.0
2007-12-17 14:16:00,1.13286,1.13321,1.13262,1.13277,9400000.0
2007-12-17 14:17:00,1.13266,1.13307,1.13259,1.13277,5600000.0
2007-12-17 14:18:00,1.13288,1.13295,1.13251,1.13295,7400000.0
2007-12-17 14:19:00,1.13289,1.13297,1.13264,1.13287,39200000.0
2007-12-17 14:20:00,1.13268,1.13328,1.13248,1.13286,24000000.0
2007-12-17 14:21:00,1.13296,1.13319,1.13287,1.13309,24600000.0
2007-12-17 14:22:00,1.13325,1.13341,1.1331,1.13337,11600000.0
2007-12-17 14:23:00,1.13314,1.13348,1.13286,1.1332,23000000.0
2007-12-17 14:24:00,1.13319,1.13353,1.1331,1.1331,7400000.0
2007-12-17 14:25:00,1.13347,1.13377,1.13316,1.13348,29400000.0
2007-12-17 14:26:00,1.13336,1.13353,1.13315,1.13315,17000000.0
2007-12-17 14:27:00,1.13322,1.13345,1.13296,1.13296,13200000.0
2007-12-17 14:28:00,1.13309,1.13349,1.13294,1.13345,16600000.0
2007-12-17 14:29:00,1.13293,1.13347,1.13273,1.13308,17600000.0
2007-12-17 14:30:00,1.13266,1.13279,1.13243,1.13279,6800000.0
2007-12-17 14:31:00,1.133,1.133,1.13269,1.13273,15200000.0
2007-12-17 14:32:00,1.13283,1.13353,1.13283,1.13308,12400000.0
2007-12-17 14:33:00,1.13372,1.13372,1.13321,1.13362,14200000.0
2007-12-17 14:34:00,1.13352,1.13372,1.1334,1.1336,11400000.0
2007-12-17 14:35:00,1.13393,1.13423,1.13344,1.13344,12800000.0
2007-12-17 14:36:00,1.13348,1.13376,1.13339,1.13339,18800000.0
2007-12-17 14:37:00,1.13361,1.13406,1.13342,1.1336,14800000.0
2007-12-17 14:38:00,1.13352,1.13396,1.13327,1.13356,27600000.0
2007-12-17 14:39:00,1.13337,1.13342,1.13283,1.13283,7200000.0
2007-12-17 14:40:00,1.13281,1.13307,1.13263,1.13306,22000000.0
2007-12-17 14:41:00,1.13269,1.13311,1.13246,1.13299,62200000.0
2007-12-17 14:42:00,1.13262,1.1332,1.13262,1.1332,12200000.0
2007-12-17 14:43:00,1.13302,1.13314,1.13266,1.13295,12600000.0
2007-12-17 14:44:00,1.1328,1.13308,1.1328,1.13307,11000000.0
2007-12-17 14:45:00,1.13319,1.13348,1.13311,1.13323,18000000.0
2007-12-17 14:46:00,1.13306,1.13321,1.13293,1.13312,28600000.0
2007-12-17 14:47:00,1.13308,1.13367,1.13308,1.13337,16600000.0
2007-12-17 14:48:00,1.13401,1.13401,1.13351,1.13385,8800000.0
2007-12-17 14:49:00,1.13423,1.13427,1.13397,1.13397,12200000.0
2007-12-17 14:50:00,1.13414,1.13444,1.13404,1.13404,22800000.0
2007-12-17 14:51:00,1.13422,1.13446,1.13422,1.13446,12400000.0
2007-12-17 14:52:00,1.13443,1.13489,1.13432,1.13489,14000000.0
2007-12-17 14:53:00,1.13463,1.13463,1.13426,1.13426,16200000.0
2007-12-17 14:54:00,1.13456,1.13456,1.13391,1.13392,36800000.0
2007-12-17 14:55:00,1.13443,1.13446,1.13414,1.13427,15800000.0
2007-12-17 14:56:00,1.13416,1.13458,1.13416,1.13422,21200000.0
2007-12-17 14:57:00,1.13426,1.13447,1.13398,1.13424,24400000.0
2007-12-17 14:58:00,1.13447,1.1349,1.13437,1.1349,8400000.0
2007-12-17 14:59:00,1.13545,1.13626,1.13545,1.13605,16400000.0
2007-12-17 15:00:00,1.13629,1.13629,1.13554,1.1356,19400000.0
2007-12-17 15:01:00,1.13529,1.1354,1.13529,1.1354,3200000.0
2007-12-17 15:02:00,1.13498,1.13564,1.13498,1.13537,18000000.0
2007-12-17 15:03:00,1.13539,1.13566,1.13516,1.13516,16400000.0
2007-12-17 15:04:00,1.13504,1.13508,1.1347,1.13472,17200000.0
2007-12-17 15:05:00,1.13507,1.13551,1.13503,1.13525,21400000.0
2007-12-17 15:06:00,1.13517,1.13538,1.1348,1.13504,11200000.0
2007-12-17 15:07:00,1.13532,1.13543,1.13506,1.13506,12400000.0
2007-12-17 15:08:00,1.13477,1.13502,1.13456,1.13456,16200000.0
2007-12-17 15:09:00,1.13452,1.13493,1.13452,1.13493,16200000.0
2007-12-17 15:10:00,1.1351,1.13569,1.1351,1.13534,4200000.0
2007-12-17 15:11:00,1.13555,1.13555,1.13485,1.13532,18800000.0
2007-12-17 15:12:00,1.1352,1.13576,1.13483,1.13522,22600000.0
2007-12-17 15:13:00,1.13517,1.13542,1.13515,1.13529,94600000.0
2007-12-17 15:14:00,1.13546,1.13546,1.13489,1.13524,13000000.0
2007-12-17 15:15:00,1.13472,1.13479,1.13453,1.13453,19400000.0
2007-12-17 15:16:00,1.13468,1.13528,1.1346,1.13483,14800000.0
2007-12-17 15:17:00,1.13455,1.13459,1.1342,1.13451,12600000.0
2007-12-17 15:18:00,1.13444,1.1348,1.13444,1.13457,15000000.0
2007-12-17 15:19:00,1.13436,1.13446,1.1342,1.13446,16600000.0
2007-12-17 15:20:00,1.13451,1.13451,1.13423,1.13423,9200000.0
2007-12-17 15:21:00,1.13476,1.13476,1.13427,1.13444,26400000.0
2007-12-17 15:22:00,1.1344,1.1348,1.13418,1.13418,28000000.0
2007-12-17 15:23:00,1.13453,1.13467,1.13414,1.13415,21600000.0
2007-12-17 15:24:00,1.13478,1.1352,1.13457,1.13474,16200000.0
2007-12-17 15:25:00,1.13416,1.13455,1.13381,1.13433,11400000.0
2007-12-17 15:26:00,1.13411,1.13411,1.13368,1.13368,13600000.0
2007-12-17 15:27:00,1.13368,1.134,1.13357,1.134,23000000.0
2007-12-17 15:28:00,1.13385,1.13408,1.13381,1.13381,9800000.0
2007-12-17 15:29:00,1.13415,1.13415,1.13349,1.13371,13000000.0
2007-12-17 15:30:00,1.13349,1.13396,1.13345,1.13396,11400000.0
2007-12-17 15:31:00,1.13378,1.13383,1.13355,1.13376,13600000.0
2007-12-17 15:32:00,1.13416,1.1343,1.13364,1.13364,9000000.0
2007-12-17 15:33:00,1.13402,1.13447,1.13399,1.13426,97400000.0
2007-12-17 15:34:00,1.13386,1.13416,1.13358,1.13408,14200000.0
2007-12-17 15:35:00,1.13411,1.1344,1.13411,1.1343,12400000.0
2007-12-17 15:36:00,1.1342,1.13474,1.1342,1.13474,12400000.0
2007-12-17 15:37:00,1.13428,1.13467,1.13427,1.13446,17600000.0
2007-12-17 15:38:00,1.13451,1.1346,1.13437,1.13437,9400000.0
2007-12-17 15:39:00,1.13433,1.1345,1.13424,1.13438,10000000.0
2007-12-17 15:40:00,1.13492,1.13511,1.13489,1.13489,12200000.0
2007-12-17 15:41:00,1.13509,1.13509,1.13471,1.1349,15000000.0
2007-12-17 15:42:00,1.13507,1.13522,1.13496,1.13496,17400000.0
2007-12-17 15:43:00,1.13477,1.13485,1.13443,1.13485,14600000.0
2007-12-17 15:44:00,1.13506,1.13522,1.13478,1.13502,88600000.0
2007-12-17 15:45:00,1.13481,1.13514,1.13458,1.13477,18000000.0
2007-12-17 15:46:00,1.13476,1.13544,1.13476,1.13544,25800000.0
2007-12-17 15:47:00,1.13538,1.13538,1.13482,1.13482,16600000.0
2007-12-17 15:48:00,1.13502,1.1356,1.13502,1.13543,10200000.0
2007-12-17 15:49:00,1.13547,1.13557,1.1353,1.13549,64800000.0
2007-12-17 15:50:00,1.13583,1.13584,1.13549,1.13583,18200000.0
2007-12-17 15:51:00,1.1358,1.1366,1.1358,1.136,19800000.0
2007-12-17 15:52:00,1.13529,1.13556,1.13524,1.13546,19800000.0
2007-12-17 15:53:00,1.13534,1.13561,1.13501,1.13512,11800000.0
2007-12-17 15:54:00,1.13528,1.13528,1.1346,1.13505,22600000.0
2007-12-17 15:55:00,1.13502,1.13502,1.13455,1.13455,14800000.0
2007-12-17 15:56:00,1.13482,1.13513,1.13461,1.1348,8200000.0
2007-12-17 15:57:00,1.13494,1.13557,1.13494,1.13557,10600000.0
2007-12-17 15:58:00,1.13548,1.13567,1.13548,1.13567,22400000.0
2007-12-17 15:59:00,1.13528,1.13558,1.13525,1.13553,25200000.0
2007-12-17 16:00:00,1.13604,1.13626,1.13578,1.13612,122800000.0
2007-12-17 16:01:00,1.13537,1.13572,1.13519,1.13537,14000000.0
2007-12-17 16:02:00,1.13513,1.13522,1.13481,1.13487,80800000.0
2007-12-17 16:03:00,1.13505,1.13526,1.13488,1.13494,62000000.0
2007-12-17 16:04:00,1.13473,1.13509,1.13458,1.13509,12200000.0
2007-12-17 16:05:00,1.13482,1.1352,1.13477,1.13494,18200000.0
2007-12-17 16:06:00,1.13443,1.13498,1.13439,1.13498,12600000.0
2007-12-17 16:07:00,1.1347,1.1347,1.13439,1.13439,4200000.0
2007-12-17 16:08:00,1.13428,1.13445,1.13401,1.13411,79800000.0
2007-12-17 16:09:00,1.1382,1.1388,1.138,1.1388,73600000.0
2007-12-17 16:10:00,1.13428,1.13441,1.13374,1.13401,73600000.0
2007-12-17 16:11:00,1.13403,1.13434,1.13369,1.13384,20800000.0
2007-12-17 16:12:00,1.13467,1.13469,1.13442,1.13442,20600000.0
2007-12-17 16:13:00,1.13494,1.1351,1.13475,1.13478,12000000.0
2007-12-17 16:14:00,1.13509,1.13509,1.1341,1.13476,15400000.0
2007-12-17 16:15:00,1.13483,1.13519,1.13475,1.13498,15000000.0
2007-12-17 16:16:00,1.13481,1.13482,1.13457,1.13472,14000000.0
2007-12-17 16:17:00,1.13487,1.13508,1.13457,1.13457,16600000.0
2007-12-17 16:18:00,1.13469,1.13488,1.13454,1.13463,21000000.0
2007-12-17 16:19:00,1.1388,1.1388,1.1386,1.1388,19600000.0
2007-12-17 16:20:00,1.1346,1.13473,1.13431,1.13473,19600000.0
2007-12-17 16:21:00,1.13491,1.13521,1.13477,1.13484,12000000.0
2007-12-17 16:22:00,1.13501,1.13536,1.13471,1.13484,11800000.0
2007-12-17 16:23:00,1.13484,1.13484,1.13456,1.13474,7600000.0
2007-12-17 16:24:00,1.13481,1.13517,1.13481,1.13517,10000000.0
2007-12-17 16:25:00,1.13509,1.13525,1.13484,1.13484,15600000.0
2007-12-17 16:26:00,1.13518,1.13519,1.13473,1.13473,12600000.0
2007-12-17 16:27:00,1.13479,1.13517,1.13456,1.13462,17000000.0
2007-12-17 16:28:00,1.13483,1.13499,1.13474,1.1348,16400000.0
2007-12-17 16:29:00,1.13463,1.13463,1.13424,1.13449,14800000.0
2007-12-17 16:30:00,1.13466,1.13543,1.13466,1.13494,12400000.0
2007-12-17 16:31:00,1.13503,1.13503,1.1347,1.135,12400000.0
2007-12-17 16:32:00,1.13473,1.13512,1.13452,1.13452,38400000.0
2007-12-17 16:33:00,1.1345,1.13513,1.1345,1.13484,11000000.0
2007-12-17 16:34:00,1.13473,1.13502,1.13455,1.13502,17600000.0
2007-12-17 16:35:00,1.13435,1.13442,1.13435,1.13442,3200000.0
2007-12-17 16:36:00,1.13389,1.13448,1.13389,1.13397,16400000.0
2007-12-17 16:37:00,1.13403,1.13405,1.13335,1.13387,15000000.0
2007-12-17 16:38:00,1.13387,1.13426,1.13387,1.13426,12000000.0
2007-12-17 16:39:00,1.13428,1.13456,1.13428,1.13429,5600000.0
2007-12-17 16:40:00,1.13435,1.13483,1.13415,1.13483,10400000.0
2007-12-17 16:41:00,1.13465,1.13515,1.13464,1.13482,13800000.0
2007-12-17 16:42:00,1.13514,1.13563,1.13514,1.13543,62800000.0
2007-12-17 16:43:00,1.13527,1.13558,1.13473,1.13493,12400000.0
2007-12-17 16:44:00,1.13517,1.13525,1.13489,1.13519,17000000.0
2007-12-17 16:45:00,1.13525,1.13572,1.1352,1.13544,15000000.0
2007-12-17 16:46:00,1.13539,1.13576,1.13496,1.13496,20400000.0
2007-12-17 16:47:00,1.13515,1.13529,1.13472,1.13515,23000000.0
2007-12-17 16:48:00,1.13479,1.13504,1.13472,1.13502,24400000.0
2007-12-17 16:49:00,1.13523,1.13571,1.13506,1.13551,32200000.0
2007-12-17 16:50:00,1.13533,1.13543,1.13498,1.1353,11200000.0
2007-12-17 16:51:00,1.1357,1.13636,1.1357,1.13614,16800000.0
2007-12-17 16:52:00,1.1356,1.13571,1.13533,1.13567,24400000.0
2007-12-17 16:53:00,1.13589,1.13652,1.13589,1.13651,20000000.0
2007-12-17 16:54:00,1.13674,1.13689,1.13631,1.1364,10000000.0
2007-12-17 16:55:00,1.1367,1.13699,1.13633,1.13676,9400000.0
2007-12-17 16:56:00,1.13694,1.13714,1.1365,1.13663,13400000.0
2007-12-17 16:57:00,1.13665,1.1368,1.13654,1.13654,6200000.0
2007-12-17 16:58:00,1.13659,1.13685,1.13655,1.13672,118000000.0
2007-12-17 16:59:00,1.1369,1.1369,1.13629,1.13629,14800000.0
2007-12-17 17:00:00,1.13677,1.13724,1.13677,1.13697,12800000.0
2007-12-17 17:01:00,1.13745,1.13794,1.13738,1.13794,10200000.0
2007-12-17 17:02:00,1.13788,1.13807,1.13759,1.13759,18400000.0
2007-12-17 17:03:00,1.13802,1.13811,1.13772,1.13792,17200000.0
2007-12-17 17:04:00,1.13804,1.1384,1.1377,1.138,14600000.0
2007-12-17 17:05:00,1.13827,1.13879,1.13823,1.13879,16000000.0
2007-12-17 17:06:00,1.13857,1.13878,1.13842,1.13842,12400000.0
2007-12-17 17:07:00,1.13843,1.13906,1.13838,1.13869,104800000.0
2007-12-17 17:08:00,1.13834,1.13867,1.13821,1.13831,27200000.0
2007-12-17 17:09:00,1.13826,1.13849,1.13808,1.13849,12600000.0
2007-12-17 17:10:00,1.13851,1.13873,1.13835,1.13854,14000000.0
2007-12-17 17:11:00,1.13853,1.13863,1.13842,1.13842,18000000.0
2007-12-17 17:12:00,1.13864,1.1387,1.13823,1.1383,12600000.0
2007-12-17 17:13:00,1.13829,1.13853,1.13819,1.13823,54200000.0
2007-12-17 17:14:00,1.13849,1.13911,1.13847,1.13896,20000000.0
2007-12-17 17:15:00,1.13841,1.13863,1.13841,1.13853,21800000.0
2007-12-17 17:16:00,1.13835,1.13835,1.1381,1.13812,20400000.0
2007-12-17 17:17:00,1.13842,1.1388,1.13819,1.13837,25400000.0
2007-12-17 17:18:00,1.13815,1.13861,1.13815,1.13835,16400000.0
2007-12-17 17:19:00,1.1383,1.13884,1.1383,1.13864,16600000.0
2007-12-17 17:20:00,1.13834,1.13834,1.13793,1.13793,19600000.0
2007-12-17 17:21:00,1.13814,1.1387,1.13788,1.13858,15800000.0
2007-12-17 17:22:00,1.13849,1.13849,1.13759,1.13759,13600000.0
2007-12-17 17:23:00,1.13798,1.1382,1.13753,1.1382,11000000.0
2007-12-17 17:24:00,1.13778,1.13837,1.13778,1.13837,15800000.0
2007-12-17 17:25:00,1.13744,1.13841,1.13741,1.13749,117600000.0
2007-12-17 17:26:00,1.13755,1.13755,1.13692,1.13702,32000000.0
2007-12-17 17:27:00,1.13705,1.13751,1.13705,1.13751,11200000.0
2007-12-17 17:28:00,1.13772,1.13773,1.13739,1.13739,15000000.0
2007-12-17 17:29:00,1.13734,1.13758,1.13691,1.13718,19000000.0
2007-12-17 17:30:00,1.13763,1.13763,1.13677,1.1371,18200000.0
2007-12-17 17:31:00,1.13702,1.13755,1.13684,1.13755,24400000.0
2007-12-17 17:32:00,1.13737,1.13737,1.1371,1.13714,7400000.0
2007-12-17 17:33:00,1.13715,1.13734,1.13715,1.13734,6600000.0
2007-12-17 17:34:00,1.13752,1.13758,1.13721,1.13721,10400000.0
2007-12-17 17:35:00,1.13703,1.13729,1.13681,1.13684,26600000.0
2007-12-17 17:36:00,1.13684,1.13753,1.13684,1.13726,14200000.0
2007-12-17 17:37:00,1.13724,1.13765,1.13724,1.1374,13600000.0
2007-12-17 17:38:00,1.13779,1.13779,1.13725,1.13733,13400000.0
2007-12-17 17:39:00,1.1373,1.13753,1.13712,1.13712,14000000.0
2007-12-17 17:40:00,1.13742,1.13769,1.13695,1.13695,23800000.0
2007-12-17 17:41:00,1.13692,1.13714,1.13646,1.13709,27600000.0
2007-12-17 17:42:00,1.13658,1.13703,1.13658,1.13685,21200000.0
2007-12-17 17:43:00,1.13737,1.13765,1.1373,1.13742,12000000.0
2007-12-17 17:44:00,1.13757,1.13757,1.137,1.13732,11800000.0
2007-12-17 17:45:00,1.13736,1.13736,1.1371,1.1371,10000000.0
2007-12-17 17:46:00,1.13721,1.13721,1.13675,1.13717,14600000.0
2007-12-17 17:47:00,1.13704,1.13727,1.13677,1.13677,64200000.0
2007-12-17 17:48:00,1.13703,1.13753,1.13672,1.13692,39200000.0
2007-12-17 17:49:00,1.13698,1.13722,1.13679,1.13692,25200000.0
2007-12-17 17:50:00,1.13698,1.13698,1.13659,1.13671,20400000.0
2007-12-17 17:51:00,1.13649,1.13667,1.13607,1.13667,15200000.0
2007-12-17 17:52:00,1.13632,1.13679,1.13628,1.13628,16200000.0
2007-12-17 17:53:00,1.1363,1.13692,1.1363,1.13638,10800000.0
2007-12-17 17:54:00,1.13638,1.13663,1.13632,1.13655,59200000.0
2007-12-17 17:55:00,1.13642,1.1368,1.13642,1.13643,18400000.0
2007-12-17 17:56:00,1.13655,1.13712,1.13621,1.13621,27200000.0
2007-12-17 17:57:00,1.13674,1.13699,1.13673,1.13676,10000000.0
2007-12-17 17:58:00,1.13662,1.13702,1.13662,1.13691,29400000.0
2007-12-17 17:59:00,1.13658,1.13686,1.13629,1.13686,21000000.0
2007-12-17 18:00:00,1.13704,1.13724,1.13688,1.13691,15400000.0
2007-12-17 18:01:00,1.1368,1.13716,1.13647,1.13712,16400000.0
2007-12-17 18:02:00,1.13694,1.13726,1.13694,1.137,14000000.0
2007-12-17 18:03:00,1.1371,1.1371,1.13648,1.13693,25000000.0
2007-12-17 18:04:00,1.13697,1.13726,1.13652,1.13726,22200000.0
2007-12-17 18:05:00,1.13686,1.13696,1.13667,1.13681,11200000.0
2007-12-17 18:06:00,1.13701,1.13701,1.13648,1.13661,12800000.0
2007-12-17 18:07:00,1.13639,1.13639,1.13607,1.1363,9800000.0
2007-12-17 18:08:00,1.13585,1.13638,1.13585,1.13626,17800000.0
2007-12-17 18:09:00,1.13664,1.13667,1.13643,1.13661,19600000.0
2007-12-17 18:10:00,1.13638,1.13721,1.13638,1.13653,29000000.0
2007-12-17 18:11:00,1.13624,1.13663,1.13591,1.13625,20200000.0
2007-12-17 18:12:00,1.13594,1.13612,1.13576,1.13587,15200000.0
2007-12-17 18:13:00,1.13568,1.13603,1.13545,1.13557,11200000.0
2007-12-17 18:14:00,1.13606,1.13616,1.1359,1.13611,13600000.0
2007-12-17 18:15:00,1.13595,1.13606,1.13575,1.13575,14400000.0
2007-12-17 18:16:00,1.13611,1.13611,1.13575,1.13584,10600000.0
2007-12-17 18:17:00,1.1364,1.1368,1.1364,1.1366,12200000.0
2007-12-17 18:18:00,1.1354,1.13568,1.13536,1.13558,12200000.0
2007-12-17 18:19:00,1.13576,1.13592,1.13558,1.13592,11800000.0
2007-12-17 18:20:00,1.13616,1.13641,1.13616,1.1363,10800000.0
2007-12-17 18:21:00,1.13629,1.13629,1.13564,1.13581,14800000.0
2007-12-17 18:22:00,1.13566,1.13608,1.13566,1.13593,7800000.0
2007-12-17 18:23:00,1.13634,1.13665,1.13627,1.13627,3600000.0
2007-12-17 18:24:00,1.1362,1.1362,1.13586,1.13606,7400000.0
2007-12-17 18:25:00,1.1361,1.1363,1.1361,1.1363,25800000.0
2007-12-17 18:26:00,1.13611,1.13611,1.13584,1.13585,25800000.0
2007-12-17 18:27:00,1.13605,1.13605,1.13554,1.13554,21000000.0
2007-12-17 18:28:00,1.13543,1.13573,1.13537,1.13573,11600000.0
2007-12-17 18:29:00,1.13579,1.13579,1.13558,1.1357,26000000.0
2007-12-17 18:30:00,1.1368,1.1369,1.1366,1.1369,19600000.0
2007-12-17 18:31:00,1.13564,1.13627,1.13551,1.13627,19600000.0
2007-12-17 18:32:00,1.13591,1.13621,1.13562,1.13573,15600000.0
2007-12-17 18:33:00,1.1355,1.13577,1.13543,1.13549,29400000.0
2007-12-17 18:34:00,1.13566,1.13571,1.13536,1.13548,11000000.0
2007-12-17 18:35:00,1.13576,1.13582,1.13546,1.13555,26000000.0
2007-12-17 18:36:00,1.13568,1.13582,1.13568,1.1357,7800000.0
2007-12-17 18:37:00,1.13611,1.13637,1.13598,1.13604,16600000.0
2007-12-17 18:38:00,1.13628,1.1364,1.13578,1.1364,17600000.0
2007-12-17 18:39:00,1.13626,1.13631,1.13591,1.13621,13000000.0
2007-12-17 18:40:00,1.13621,1.1363,1.13569,1.136,16000000.0
2007-12-17 18:41:00,1.13587,1.13662,1.13587,1.13625,16200000.0
2007-12-17 18:42:00,1.13636,1.13639,1.13605,1.13615,18400000.0
2007-12-17 18:43:00,1.13641,1.1365,1.13615,1.13649,26800000.0
2007-12-17 18:44:00,1.13649,1.13662,1.13635,1.13662,22600000.0
2007-12-17 18:45:00,1.13647,1.13669,1.13641,1.13649,8000000.0
2007-12-17 18:46:00,1.1379,1.1379,1.1377,1.1379,26800000.0
2007-12-17 18:47:00,1.13686,1.13693,1.13658,1.1368,26800000.0
2007-12-17 18:48:00,1.13635,1.13662,1.13617,1.13617,25800000.0
2007-12-17 18:49:00,1.13611,1.13654,1.13611,1.13634,17600000.0
2007-12-17 18:50:00,1.13636,1.13676,1.13636,1.13671,25800000.0
2007-12-17 18:51:00,1.13635,1.13664,1.13635,1.13651,8800000.0
2007-12-17 18:52:00,1.13683,1.1371,1.13664,1.1371,9000000.0
2007-12-17 18:53:00,1.13705,1.13725,1.13703,1.13725,6800000.0
2007-12-17 18:54:00,1.13669,1.13688,1.13669,1.13688,7400000.0
2007-12-17 18:55:00,1.13706,1.13706,1.13634,1.13701,7600000.0
2007-12-17 18:56:00,1.13658,1.13663,1.13595,1.13663,22000000.0
2007-12-17 18:57:00,1.13641,1.13641,1.13589,1.13618,17400000.0
2007-12-17 18:58:00,1.13587,1.1365,1.13587,1.1365,9200000.0
2007-12-17 18:59:00,1.13606,1.13642,1.13592,1.13625,125400000.0
2007-12-17 19:00:00,1.13639,1.13639,1.13597,1.13597,19400000.0
2007-12-17 19:01:00,1.13597,1.13648,1.13569,1.13569,13600000.0
2007-12-17 19:02:00,1.136,1.136,1.13576,1.13576,18600000.0
2007-12-17 19:03:00,1.13556,1.13615,1.13556,1.13562,12800000.0
2007-12-17 19:04:00,1.13572,1.13593,1.13553,1.13561,13400000.0
2007-12-17 19:05:00,1.13557,1.1364,1.13544,1.1364,11200000.0
2007-12-17 19:06:00,1.13618,1.13701,1.13618,1.13664,18600000.0
2007-12-17 19:07:00,1.13681,1.13681,1.13626,1.13626,15600000.0
2007-12-17 19:08:00,1.13567,1.13572,1.13529,1.13558,87800000.0
2007-12-17 19:09:00,1.13563,1.13591,1.1355,1.1355,16400000.0
2007-12-17 19:10:00,1.13571,1.13578,1.13542,1.13569,17400000.0
2007-12-17 19:11:00,1.13557,1.13608,1.13557,1.13599,10200000.0
2007-12-17 19:12:00,1.13603,1.13638,1.13602,1.13611,17400000.0
2007-12-17 19:13:00,1.13595,1.13627,1.13571,1.13571,11800000.0
2007-12-17 19:14:00,1.13596,1.13613,1.13566,1.13607,13200000.0
2007-12-17 19:15:00,1.1362,1.1362,1.13561,1.13561,12400000.0
2007-12-17 19:16:00,1.13597,1.13631,1.13572,1.13598,12600000.0
2007-12-17 19:17:00,1.13571,1.13627,1.13571,1.13614,11200000.0
2007-12-17 19:18:00,1.13587,1.13597,1.13557,1.13597,11600000.0
2007-12-17 19:19:00,1.13599,1.13628,1.13576,1.13576,14600000.0
2007-12-17 19:20:00,1.1369,1.1377,1.1369,1.1377,16200000.0
2007-12-17 19:21:00,1.13591,1.13591,1.13504,1.13544,16200000.0
2007-12-17 19:22:00,1.13561,1.13582,1.13544,1.13582,9000000.0
2007-12-17 19:23:00,1.13538,1.13588,1.13538,1.13588,11200000.0
2007-12-17 19:24:00,1.1377,1.1377,1.1375,1.1375,15800000.0
2007-12-17 19:25:00,1.13602,1.13602,1.13562,1.13593,15800000.0
2007-12-17 19:26:00,1.13581,1.13634,1.13581,1.13634,33000000.0
2007-12-17 19:27:00,1.13649,1.1366,1.13625,1.1366,15400000.0
2007-12-17 19:28:00,1.13618,1.13637,1.13608,1.13608,18800000.0
2007-12-17 19:29:00,1.13597,1.13637,1.13597,1.13615,12400000.0
2007-12-17 19:30:00,1.13641,1.13669,1.13636,1.13636,10000000.0
2007-12-17 19:31:00,1.13669,1.13689,1.13625,1.13629,11200000.0
2007-12-17 19:32:00,1.13647,1.1369,1.13642,1.1368,17000000.0
2007-12-17 19:33:00,1.13668,1.13697,1.1366,1.13667,18800000.0
2007-12-17 19:34:00,1.13672,1.137,1.13657,1.13686,12000000.0
2007-12-17 19:35:00,1.1377,1.1377,1.1375,1.1375,12800000.0
2007-12-17 19:36:00,1.13666,1.13701,1.13664,1.13701,12800000.0
2007-12-17 19:37:00,1.13705,1.13705,1.13609,1.13609,14800000.0
2007-12-17 19:38:00,1.13667,1.13691,1.13638,1.13655,10600000.0
2007-12-17 19:39:00,1.13636,1.13636,1.13591,1.13634,14600000.0
2007-12-17 19:40:00,1.13664,1.13664,1.13613,1.13613,12400000.0
2007-12-17 19:41:00,1.13612,1.13626,1.13582,1.13626,8800000.0
2007-12-17 19:42:00,1.13587,1.13626,1.13587,1.13626,8200000.0
2007-12-17 19:43:00,1.13661,1.13687,1.13599,1.13599,16000000.0
2007-12-17 19:44:00,1.13647,1.13667,1.13634,1.13667,20400000.0
2007-12-17 19:45:00,1.13716,1.13756,1.13672,1.13756,26000000.0
2007-12-17 19:46:00,1.13729,1.13771,1.13712,1.13712,7600000.0
2007-12-17 19:47:00,1.13708,1.13739,1.13708,1.13725,17400000.0
2007-12-17 19:48:00,1.13723,1.13734,1.13718,1.1372,26400000.0
2007-12-17 19:49:00,1.1371,1.13736,1.1371,1.13726,11200000.0
2007-12-17 19:50:00,1.13751,1.13752,1.13717,1.13717,27200000.0
2007-12-17 19:51:00,1.13717,1.13728,1.1367,1.13674,20200000.0
2007-12-17 19:52:00,1.13727,1.13747,1.13682,1.13682,10000000.0
2007-12-17 19:53:00,1.13695,1.13695,1.13661,1.13673,14600000.0
2007-12-17 19:54:00,1.13727,1.13727,1.13664,1.13703,19000000.0
2007-12-17 19:55:00,1.1371,1.13742,1.13662,1.13742,11600000.0
2007-12-17 19:56:00,1.13685,1.13759,1.13685,1.13708,21600000.0
2007-12-17 19:57:00,1.13706,1.1374,1.13706,1.13734,14000000.0
2007-12-17 19:58:00,1.1369,1.1369,1.1366,1.1366,10600000.0
2007-12-17 19:59:00,1.1372,1.13721,1.13673,1.13673,10600000.0
2007-12-17 20:00:00,1.13687,1.13724,1.13676,1.13724,9200000.0
2007-12-17 20:01:00,1.13733,1.13777,1.13733,1.13734,9800000.0
2007-12-17 20:02:00,1.13743,1.13773,1.1372,1.13743,10200000.0
2007-12-17 20:03:00,1.13748,1.13748,1.13698,1.1374,19200000.0
2007-12-17 20:04:00,1.137,1.137,1.1368,1.1368,20000000.0
2007-12-17 20:05:00,1.137,1.137,1.1364,1.1369,20000000.0
2007-12-17 20:06:00,1.13739,1.13754,1.13694,1.13754,20000000.0
2007-12-17 20:07:00,1.1369,1.13709,1.1369,1.13697,5800000.0
2007-12-17 20:08:00,1.13684,1.13707,1.13684,1.13705,5600000.0
2007-12-17 20:09:00,1.13708,1.13741,1.13699,1.13718,16800000.0
2007-12-17 20:10:00,1.13717,1.13733,1.13668,1.13706,26400000.0
2007-12-17 20:11:00,1.13726,1.13744,1.137,1.137,9400000.0
2007-12-17 20:12:00,1.13734,1.13734,1.13694,1.13709,24800000.0
2007-12-17 20:13:00,1.13705,1.13705,1.13673,1.13673,12200000.0
2007-12-17 20:14:00,1.13684,1.13728,1.13682,1.13725,5600000.0
2007-12-17 20:15:00,1.13672,1.13704,1.13634,1.13672,9400000.0
2007-12-17 20:16:00,1.13665,1.13665,1.13617,1.13617,6800000.0
2007-12-17 20:17:00,1.13665,1.13697,1.13645,1.13697,6800000.0
2007-12-17 20:18:00,1.13677,1.13677,1.13615,1.1364,21800000.0
2007-12-17 20:19:00,1.13611,1.13648,1.13604,1.13619,18600000.0
2007-12-17 20:20:00,1.13641,1.13696,1.13617,1.13696,10800000.0
2007-12-17 20:21:00,1.13691,1.13748,1.13691,1.13716,22600000.0
2007-12-17 20:22:00,1.13741,1.13792,1.1374,1.13747,18000000.0
2007-12-17 20:23:00,1.13707,1.13726,1.13693,1.13698,9800000.0
2007-12-17 20:24:00,1.13731,1.13744,1.13669,1.13705,12800000.0
2007-12-17 20:25:00,1.13737,1.13737,1.13668,1.13668,18000000.0
2007-12-17 20:26:00,1.13701,1.13713,1.13656,1.13674,18200000.0
2007-12-17 20:27:00,1.1354,1.1361,1.1353,1.1359,8800000.0
2007-12-17 20:28:00,1.13702,1.13726,1.13692,1.13693,8800000.0
2007-12-17 20:29:00,1.13761,1.13761,1.13703,1.13728,12400000.0
2007-12-17 20:30:00,1.1358,1.1361,1.1358,1.1361,6400000.0
2007-12-17 20:31:00,1.13735,1.13735,1.13695,1.13695,6400000.0
2007-12-17 20:32:00,1.13745,1.13747,1.13715,1.13731,10600000.0
2007-12-17 20:33:00,1.13732,1.13748,1.13687,1.13725,19400000.0
2007-12-17 20:34:00,1.13703,1.1376,1.13689,1.13694,15400000.0
2007-12-17 20:35:00,1.13718,1.13736,1.13718,1.13728,20400000.0
2007-12-17 20:36:00,1.136,1.136,1.136,1.136,18000000.0
2007-12-17 20:37:00,1.13747,1.13747,1.13706,1.13715,18000000.0
2007-12-17 20:38:00,1.13711,1.13738,1.13711,1.13727,6400000.0
2007-12-17 20:39:00,1.13727,1.13734,1.13722,1.13734,9000000.0
2007-12-17 20:40:00,1.13722,1.13751,1.13707,1.1372,25400000.0
2007-12-17 20:41:00,1.13725,1.13734,1.13697,1.13705,18200000.0
2007-12-17 20:42:00,1.13703,1.13727,1.13702,1.13724,16400000.0
2007-12-17 20:43:00,1.13686,1.13765,1.13686,1.13721,15400000.0
2007-12-17 20:44:00,1.1361,1.1362,1.1361,1.1361,15800000.0
2007-12-17 20:45:00,1.13748,1.1377,1.13723,1.13756,15800000.0
2007-12-17 20:46:00,1.13782,1.13792,1.13753,1.13753,15000000.0
2007-12-17 20:47:00,1.13729,1.13738,1.13681,1.13687,21200000.0
2007-12-17 20:48:00,1.13733,1.13733,1.13697,1.13697,9000000.0
2007-12-17 20:49:00,1.13709,1.13737,1.13708,1.13708,17200000.0
2007-12-17 20:50:00,1.13706,1.13714,1.13693,1.13693,8400000.0
2007-12-17 20:51:00,1.13721,1.13744,1.13709,1.13729,6800000.0
2007-12-17 20:52:00,1.13685,1.13689,1.13635,1.13678,7400000.0
2007-12-17 20:53:00,1.13674,1.13683,1.1367,1.1367,7200000.0
2007-12-17 20:54:00,1.13696,1.13706,1.13651,1.13691,15800000.0
2007-12-17 20:55:00,1.13687,1.137,1.13653,1.13653,8400000.0
2007-12-17 20:56:00,1.13654,1.13692,1.13641,1.13669,16400000.0
2007-12-17 20:57:00,1.13689,1.13689,1.13646,1.13646,12400000.0
2007-12-17 20:58:00,1.13623,1.13649,1.13609,1.13623,25200000.0
2007-12-17 20:59:00,1.13614,1.1363,1.13614,1.13625,9400000.0
2007-12-17 21:00:00,1.13682,1.13712,1.13674,1.13712,11000000.0
2007-12-17 21:01:00,1.13679,1.13698,1.13656,1.13668,19000000.0
2007-12-17 21:02:00,1.13682,1.13702,1.13658,1.13698,23800000.0
2007-12-17 21:03:00,1.1354,1.1355,1.1353,1.1353,28400000.0
2007-12-17 21:04:00,1.13642,1.13667,1.13622,1.13667,28400000.0
2007-12-17 21:05:00,1.13641,1.13653,1.13614,1.13634,22400000.0
2007-12-17 21:06:00,1.13623,1.13665,1.13623,1.13642,9400000.0
2007-12-17 21:07:00,1.13646,1.13646,1.13577,1.13577,7200000.0
2007-12-17 21:08:00,1.13587,1.13604,1.13583,1.13589,18400000.0
2007-12-17 21:09:00,1.1358,1.1358,1.13554,1.13554,13200000.0
2007-12-17 21:10:00,1.13525,1.13535,1.13509,1.13525,13600000.0
2007-12-17 21:11:00,1.13512,1.13537,1.13512,1.13537,3200000.0
2007-12-17 21:12:00,1.13545,1.13578,1.13528,1.13528,21400000.0
2007-12-17 21:13:00,1.13543,1.13543,1.13517,1.13518,23600000.0
2007-12-17 21:14:00,1.1355,1.13566,1.13537,1.13537,23600000.0
2007-12-17 21:15:00,1.13546,1.13546,1.13516,1.13526,20800000.0
2007-12-17 21:16:00,1.13523,1.13539,1.1351,1.13539,22000000.0
2007-12-17 21:17:00,1.13492,1.13532,1.13492,1.13532,5000000.0
2007-12-17 21:18:00,1.13562,1.13576,1.1354,1.13576,16800000.0
2007-12-17 21:19:00,1.13552,1.13552,1.13514,1.13514,8600000.0
2007-12-17 21:20:00,1.13514,1.13554,1.13508,1.1355,7200000.0
2007-12-17 21:21:00,1.13577,1.13583,1.13559,1.13559,9600000.0
2007-12-17 21:22:00,1.13515,1.1355,1.13495,1.13535,10800000.0
2007-12-17 21:23:00,1.13547,1.13553,1.1352,1.13528,22400000.0
2007-12-17 21:24:00,1.13521,1.13564,1.13517,1.13564,13200000.0
2007-12-17 21:25:00,1.1352,1.1356,1.1352,1.13531,17000000.0
2007-12-17 21:26:00,1.13496,1.13529,1.13477,1.13477,18000000.0
2007-12-17 21:27:00,1.13502,1.13564,1.13502,1.13564,3600000.0
2007-12-17 21:28:00,1.13521,1.13588,1.13521,1.13539,10000000.0
2007-12-17 21:29:00,1.1352,1.1353,1.1345,1.1347,12200000.0
2007-12-17 21:30:00,1.13553,1.13574,1.13546,1.13573,12200000.0
2007-12-17 21:31:00,1.13569,1.13599,1.13564,1.13599,15200000.0
2007-12-17 21:32:00,1.13559,1.13559,1.13508,1.13508,15400000.0
2007-12-17 21:33:00,1.13526,1.1356,1.13526,1.1356,19800000.0
2007-12-17 21:34:00,1.13557,1.13598,1.1353,1.1353,12000000.0
2007-12-17 21:35:00,1.13562,1.13581,1.1353,1.13542,15600000.0
2007-12-17 21:36:00,1.13561,1.13579,1.13529,1.13529,17200000.0
2007-12-17 21:37:00,1.13557,1.13591,1.13547,1.13583,21000000.0
2007-12-17 21:38:00,1.1353,1.1353,1.1349,1.1349,15400000.0
2007-12-17 21:39:00,1.13572,1.13576,1.13554,1.13554,15400000.0
2007-12-17 21:40:00,1.13532,1.13589,1.13532,1.13553,14000000.0
2007-12-17 21:41:00,1.13543,1.13582,1.13543,1.13565,30000000.0
2007-12-17 21:42:00,1.13559,1.13592,1.13537,1.13592,18400000.0
2007-12-17 21:43:00,1.1349,1.1349,1.1348,1.1349,10600000.0
2007-12-17 21:44:00,1.1345,1.1352,1.1345,1.1352,10600000.0
2007-12-17 21:45:00,1.13575,1.13575,1.1351,1.13527,10600000.0
2007-12-17 21:46:00,1.13535,1.13549,1.13535,1.13549,11200000.0
2007-12-17 21:47:00,1.13514,1.1358,1.13514,1.13549,18600000.0
2007-12-17 21:48:00,1.1356,1.13586,1.13535,1.13541,7400000.0
2007-12-17 21:49:00,1.13552,1.13553,1.1355,1.1355,9000000.0
2007-12-17 21:50:00,1.1343,1.1347,1.1343,1.1343,15400000.0
2007-12-17 21:51:00,1.13521,1.13546,1.13521,1.13536,15400000.0
2007-12-17 21:52:00,1.13538,1.13538,1.13525,1.13531,8400000.0
2007-12-17 21:53:00,1.13529,1.1355,1.13503,1.13524,10800000.0
2007-12-17 21:54:00,1.13519,1.13542,1.1351,1.13536,22600000.0
2007-12-17 21:55:00,1.13523,1.13535,1.13473,1.13535,15800000.0
2007-12-17 21:56:00,1.13503,1.13541,1.13498,1.13541,12600000.0
2007-12-17 21:57:00,1.13581,1.13581,1.13521,1.13542,15200000.0
2007-12-17 21:58:00,1.13487,1.13525,1.13445,1.13525,8200000.0
2007-12-17 21:59:00,1.13532,1.1354,1.1349,1.13521,14000000.0
2007-12-17 22:00:00,1.13504,1.13547,1.13494,1.13518,5600000.0
2007-12-17 22:01:00,1.1343,1.1347,1.1343,1.1343,25200000.0
2007-12-17 22:02:00,1.1357,1.1357,1.13523,1.13523,25200000.0
2007-12-17 22:03:00,1.13506,1.13544,1.13493,1.13513,15800000.0
2007-12-17 22:04:00,1.13493,1.1354,1.13493,1.1354,15000000.0
2007-12-17 22:05:00,1.13484,1.13532,1.13476,1.13478,14600000.0
2007-12-17 22:06:00,1.13493,1.13561,1.1349,1.13513,7800000.0
2007-12-17 22:07:00,1.13513,1.13534,1.1347,1.1352,14600000.0
2007-12-17 22:08:00,1.13552,1.13552,1.13535,1.13535,5600000.0
2007-12-17 22:09:00,1.13555,1.13567,1.13534,1.13534,17200000.0
2007-12-17 22:10:00,1.13564,1.13571,1.13533,1.13546,18400000.0
2007-12-17 22:11:00,1.13547,1.13589,1.13547,1.13575,11200000.0
2007-12-17 22:12:00,1.13574,1.13586,1.13556,1.13574,16400000.0
2007-12-17 22:13:00,1.13543,1.13563,1.13535,1.13562,17000000.0
2007-12-17 22:14:00,1.13572,1.13572,1.13522,1.13522,14000000.0
2007-12-17 22:15:00,1.13571,1.13582,1.13543,1.13559,14000000.0
2007-12-17 22:16:00,1.1354,1.1356,1.1351,1.1354,3200000.0
2007-12-17 22:17:00,1.13528,1.13528,1.13519,1.13519,3200000.0
2007-12-17 22:18:00,1.13482,1.13512,1.13457,1.13457,13800000.0
2007-12-17 22:19:00,1.13438,1.13452,1.13418,1.1344,34000000.0
2007-12-17 22:20:00,1.13447,1.13468,1.13432,1.13432,20200000.0
2007-12-17 22:21:00,1.13432,1.13485,1.13432,1.13473,25200000.0
2007-12-17 22:22:00,1.13466,1.13493,1.1346,1.13476,14000000.0
2007-12-17 22:23:00,1.13482,1.13511,1.1347,1.13474,8800000.0
2007-12-17 22:24:00,1.13494,1.1351,1.13483,1.13495,19600000.0
2007-12-17 22:25:00,1.13503,1.13503,1.13458,1.13481,19000000.0
2007-12-17 22:26:00,1.13462,1.13476,1.13423,1.13451,17800000.0
2007-12-17 22:27:00,1.1351,1.1352,1.1343,1.1343,14200000.0
2007-12-17 22:28:00,1.13453,1.13482,1.13453,1.13455,14200000.0
2007-12-17 22:29:00,1.13451,1.13481,1.13447,1.13447,18400000.0
2007-12-17 22:30:00,1.13445,1.13485,1.13407,1.13485,21000000.0
2007-12-17 22:31:00,1.13465,1.13506,1.13465,1.13475,8000000.0
2007-12-17 22:32:00,1.13496,1.13533,1.13493,1.13502,17400000.0
2007-12-17 22:33:00,1.13444,1.13492,1.13444,1.13471,27200000.0
2007-12-17 22:34:00,1.13441,1.13479,1.13441,1.13469,20000000.0
2007-12-17 22:35:00,1.13499,1.13499,1.13454,1.13488,15600000.0
2007-12-17 22:36:00,1.135,1.13509,1.135,1.13509,5600000.0
2007-12-17 22:37:00,1.13506,1.1352,1.13473,1.13482,18400000.0
2007-12-17 22:38:00,1.13505,1.13505,1.13469,1.13474,11000000.0
2007-12-17 22:39:00,1.13473,1.13522,1.13446,1.13495,16400000.0
2007-12-17 22:40:00,1.13476,1.13495,1.13472,1.13483,23600000.0
2007-12-17 22:41:00,1.13462,1.13462,1.13363,1.13402,17000000.0
2007-12-17 22:42:00,1.13419,1.13474,1.13419,1.13447,11200000.0
2007-12-17 22:43:00,1.13442,1.1346,1.13442,1.1346,3400000.0
2007-12-17 22:44:00,1.13452,1.13494,1.13433,1.13447,12200000.0
2007-12-17 22:45:00,1.1348,1.13486,1.13462,1.13467,13000000.0
2007-12-17 22:46:00,1.1342,1.13439,1.1339,1.13413,12600000.0
2007-12-17 22:47:00,1.13403,1.13426,1.13396,1.13402,16400000.0
2007-12-17 22:48:00,1.1341,1.13457,1.13367,1.13457,23400000.0
2007-12-17 22:49:00,1.13431,1.13453,1.13394,1.13415,13400000.0
2007-12-17 22:50:00,1.13419,1.13419,1.13382,1.13387,25800000.0
2007-12-17 22:51:00,1.13371,1.1344,1.13371,1.1344,6800000.0
2007-12-17 22:52:00,1.13432,1.13432,1.13391,1.13391,18400000.0
2007-12-17 22:53:00,1.13424,1.13424,1.13349,1.13349,10600000.0
2007-12-17 22:54:00,1.13394,1.13418,1.13392,1.13418,16400000.0
2007-12-17 22:55:00,1.13418,1.13439,1.13385,1.13401,14200000.0
2007-12-17 22:56:00,1.1356,1.1356,1.1349,1.1349,7600000.0
2007-12-17 22:57:00,1.1353,1.1353,1.1349,1.1349,7600000.0
2007-12-17 22:58:00,1.13378,1.13391,1.1335,1.13382,7600000.0
2007-12-17 22:59:00,1.13379,1.13402,1.13379,1.13386,14000000.0
2007-12-17 23:00:00,1.13387,1.1341,1.13387,1.1341,6800000.0
2007-12-17 23:01:00,1.13393,1.13413,1.13382,1.1341,23600000.0
2007-12-17 23:02:00,1.13392,1.13434,1.13379,1.13407,17200000.0
2007-12-17 23:03:00,1.13418,1.1343,1.13373,1.13405,19600000.0
2007-12-17 23:04:00,1.13398,1.13428,1.1339,1.13392,14600000.0
2007-12-17 23:05:00,1.13416,1.13459,1.13416,1.13459,16600000.0
2007-12-17 23:06:00,1.1348,1.13482,1.13459,1.13482,10200000.0
2007-12-17 23:07:00,1.13475,1.1352,1.13475,1.13505,22400000.0
2007-12-17 23:08:00,1.13503,1.13526,1.13471,1.13487,23200000.0
2007-12-17 23:09:00,1.13498,1.13551,1.13487,1.13532,28800000.0
2007-12-17 23:10:00,1.1351,1.13544,1.13497,1.13519,11800000.0
2007-12-17 23:11:00,1.1349,1.13509,1.13482,1.13499,33600000.0
2007-12-17 23:12:00,1.1352,1.1354,1.135,1.13506,26600000.0
2007-12-17 23:13:00,1.13479,1.13524,1.13472,1.13503,15200000.0
2007-12-17 23:14:00,1.13513,1.1357,1.13494,1.13494,9800000.0
2007-12-17 23:15:00,1.13483,1.13507,1.13458,1.13507,22400000.0
2007-12-17 23:16:00,1.1346,1.13506,1.13453,1.13506,5600000.0
2007-12-17 23:17:00,1.13513,1.13528,1.13499,1.1352,23800000.0
2007-12-17 23:18:00,1.13521,1.1353,1.13491,1.13491,6600000.0
2007-12-17 23:19:00,1.13429,1.13508,1.13429,1.13501,20000000.0
2007-12-17 23:20:00,1.13533,1.13536,1.13525,1.13536,15000000.0
2007-12-17 23:21:00,1.13545,1.13547,1.13519,1.13543,9400000.0
2007-12-17 23:22:00,1.13513,1.13554,1.13501,1.13506,18400000.0
2007-12-17 23:23:00,1.13513,1.1353,1.1349,1.13513,14000000.0
2007-12-17 23:24:00,1.13502,1.13502,1.1347,1.1347,5800000.0
2007-12-17 23:25:00,1.1356,1.1357,1.1349,1.135,15200000.0
2007-12-17 23:26:00,1.13471,1.13476,1.13407,1.13455,15200000.0
2007-12-17 23:27:00,1.13479,1.13479,1.13431,1.13459,12800000.0
2007-12-17 23:28:00,1.13417,1.13425,1.13403,1.13403,11800000.0
2007-12-17 23:29:00,1.13385,1.13445,1.13385,1.13408,26400000.0
2007-12-17 23:30:00,1.13405,1.13422,1.13384,1.13404,8200000.0
2007-12-17 23:31:00,1.13455,1.13461,1.13434,1.13453,12600000.0
2007-12-17 23:32:00,1.13466,1.13466,1.13423,1.13462,15800000.0
2007-12-17 23:33:00,1.13456,1.13482,1.13433,1.13444,13800000.0
2007-12-17 23:34:00,1.1345,1.1345,1.13425,1.13425,7200000.0
2007-12-17 23:35:00,1.13419,1.13488,1.13414,1.13433,7000000.0
2007-12-17 23:36:00,1.13431,1.13431,1.13427,1.13427,3200000.0
2007-12-17 23:37:00,1.13407,1.13418,1.13406,1.13418,12800000.0
2007-12-17 23:38:00,1.13447,1.13472,1.13435,1.13472,18400000.0
2007-12-17 23:39:00,1.13451,1.13491,1.13451,1.13465,11400000.0
2007-12-17 23:40:00,1.13478,1.13501,1.13451,1.13487,17000000.0
2007-12-17 23:41:00,1.1352,1.1352,1.13459,1.13499,8000000.0
2007-12-17 23:42:00,1.13493,1.13569,1.13493,1.13501,20400000.0
2007-12-17 23:43:00,1.13501,1.13501,1.13452,1.13476,10000000.0
2007-12-17 23:44:00,1.13471,1.13496,1.13446,1.13496,13400000.0
2007-12-17 23:45:00,1.13482,1.13502,1.13447,1.13462,26400000.0
2007-12-17 23:46:00,1.1359,1.1366,1.1358,1.1362,12600000.0
2007-12-17 23:47:00,1.13445,1.1347,1.13445,1.1347,12600000.0
2007-12-17 23:48:00,1.13473,1.13486,1.13462,1.13462,12400000.0
2007-12-17 23:49:00,1.13478,1.13496,1.13472,1.13486,8400000.0
2007-12-17 23:50:00,1.13483,1.13505,1.13451,1.13476,26000000.0
2007-12-17 23:51:00,1.1368,1.137,1.1366,1.1366,11200000.0
2007-12-17 23:52:00,1.13514,1.13514,1.1348,1.13481,11200000.0
2007-12-17 23:53:00,1.13466,1.1351,1.13466,1.13504,23200000.0
2007-12-17 23:54:00,1.135,1.13518,1.13487,1.13511,10000000.0
2007-12-17 23:55:00,1.13479,1.13524,1.13469,1.13485,32000000.0
2007-12-17 23:56:00,1.13514,1.13514,1.13466,1.13483,16600000.0
2007-12-17 23:57:00,1.13436,1.13475,1.13436,1.1345,12800000.0
2007-12-17 23:58:00,1.13487,1.13487,1.13398,1.13447,19400000.0
2007-12-17 23:59:00,1.13469,1.13485,1.13445,1.13474,25000000.0
2007-12-18 00:00:00,1.13461,1.13461,1.13402,1.13402,11800000.0
2007-12-18 00:01:00,1.13433,1.1349,1.13433,1.13454,11200000.0
2007-12-18 00:02:00,1.13487,1.13487,1.13449,1.13467,14400000.0
2007-12-18 00:03:00,1.13484,1.13491,1.13468,1.13477,9800000.0
2007-12-18 00:04:00,1.13471,1.13497,1.13458,1.13458,20600000.0
2007-12-18 00:05:00,1.13466,1.13498,1.13433,1.13473,21600000.0
2007-12-18 00:06:00,1.13418,1.13451,1.13418,1.13431,12400000.0
2007-12-18 00:07:00,1.1363,1.1363,1.1362,1.1362,16400000.0
2007-12-18 00:08:00,1.13435,1.13475,1.13435,1.1344,16400000.0
2007-12-18 00:09:00,1.13442,1.1347,1.13442,1.1347,11400000.0
2007-12-18 00:10:00,1.1363,1.1363,1.1363,1.1363,8400000.0
2007-12-18 00:11:00,1.13496,1.13523,1.13492,1.13509,8400000.0
2007-12-18 00:12:00,1.13492,1.13535,1.13472,1.13491,10400000.0
2007-12-18 00:13:00,1.13461,1.13518,1.13461,1.13509,19600000.0
2007-12-18 00:14:00,1.13523,1.13536,1.1348,1.1348,19000000.0
2007-12-18 00:15:00,1.13518,1.13565,1.13518,1.13565,18000000.0
2007-12-18 00:16:00,1.13479,1.13537,1.13479,1.13501,17200000.0
2007-12-18 00:17:00,1.135,1.1351,1.13477,1.1349,10200000.0
2007-12-18 00:18:00,1.13469,1.13488,1.13455,1.13479,8400000.0
2007-12-18 00:19:00,1.1344,1.13473,1.1344,1.13471,14000000.0
2007-12-18 00:20:00,1.1362,1.1366,1.1362,1.1366,7600000.0
2007-12-18 00:21:00,1.13461,1.13483,1.1345,1.13483,7600000.0
2007-12-18 00:22:00,1.13466,1.13508,1.13437,1.13508,28800000.0
2007-12-18 00:23:00,1.13513,1.13533,1.13502,1.13502,14600000.0
2007-12-18 00:24:00,1.13524,1.13558,1.13509,1.13509,8400000.0
2007-12-18 00:25:00,1.13529,1.13532,1.13465,1.1347,14200000.0
2007-12-18 00:26:00,1.13481,1.1351,1.13476,1.13498,13800000.0
2007-12-18 00:27:00,1.13508,1.13529,1.13503,1.13511,14000000.0
2007-12-18 00:28:00,1.1352,1.1352,1.135,1.135,8000000.0
2007-12-18 00:29:00,1.13526,1.13565,1.13515,1.13535,26000000.0
2007-12-18 00:30:00,1.1352,1.13525,1.13477,1.13483,12000000.0
2007-12-18 00:31:00,1.1351,1.13556,1.1351,1.13552,28000000.0
2007-12-18 00:32:00,1.13552,1.13597,1.13531,1.13554,13000000.0
2007-12-18 00:33:00,1.1351,1.13544,1.1351,1.13515,12000000.0
2007-12-18 00:34:00,1.1357,1.13579,1.13562,1.13562,11000000.0
2007-12-18 00:35:00,1.1357,1.13575,1.13536,1.13543,16000000.0
2007-12-18 00:36:00,1.13552,1.13623,1.13552,1.13568,11000000.0
2007-12-18 00:37:00,1.13619,1.13619,1.13554,1.1357,6200000.0
2007-12-18 00:38:00,1.1381,1.1385,1.1379,1.1379,19000000.0
2007-12-18 00:39:00,1.13595,1.13595,1.1352,1.13525,19000000.0
2007-12-18 00:40:00,1.13576,1.13585,1.13565,1.13565,12000000.0
2007-12-18 00:41:00,1.13598,1.1361,1.13547,1.13547,9800000.0
2007-12-18 00:42:00,1.13546,1.13586,1.13546,1.13567,19400000.0
2007-12-18 00:43:00,1.13563,1.13563,1.13524,1.13524,16400000.0
2007-12-18 00:44:00,1.13509,1.13513,1.13495,1.13497,18400000.0
2007-12-18 00:45:00,1.13529,1.13567,1.13529,1.1353,35000000.0
2007-12-18 00:46:00,1.13557,1.13597,1.13557,1.13571,10000000.0
2007-12-18 00:47:00,1.13575,1.13621,1.13557,1.13621,17000000.0
2007-12-18 00:48:00,1.13596,1.13598,1.13577,1.13577,8200000.0
2007-12-18 00:49:00,1.13655,1.13655,1.13597,1.13611,21000000.0
2007-12-18 00:50:00,1.13567,1.13656,1.13567,1.13618,26200000.0
2007-12-18 00:51:00,1.13647,1.13683,1.13627,1.13643,15400000.0
2007-12-18 00:52:00,1.13637,1.13659,1.13611,1.13659,9800000.0
2007-12-18 00:53:00,1.13591,1.13628,1.13582,1.13585,14000000.0
2007-12-18 00:54:00,1.13619,1.13619,1.13574,1.13597,13400000.0
2007-12-18 00:55:00,1.13646,1.13646,1.13597,1.13611,16600000.0
2007-12-18 00:56:00,1.13609,1.13617,1.13576,1.13576,20000000.0
2007-12-18 00:57:00,1.13601,1.13601,1.13572,1.13572,14800000.0
2007-12-18 00:58:00,1.136,1.13623,1.13598,1.13611,14600000.0
2007-12-18 00:59:00,1.13645,1.13661,1.13623,1.13647,20400000.0
2007-12-18 01:00:00,1.13657,1.13684,1.13647,1.13656,18800000.0
2007-12-18 01:01:00,1.13625,1.13649,1.13579,1.13579,11200000.0
2007-12-18 01:02:00,1.13578,1.13619,1.13578,1.13603,8800000.0
2007-12-18 01:03:00,1.13611,1.13611,1.13588,1.13593,16200000.0
2007-12-18 01:04:00,1.13594,1.13615,1.13558,1.13558,9800000.0
2007-12-18 01:05:00,1.13589,1.13589,1.1355,1.13584,43600000.0
2007-12-18 01:06:00,1.13604,1.13619,1.13598,1.13609,11400000.0
2007-12-18 01:07:00,1.13632,1.13632,1.13532,1.13564,17800000.0
2007-12-18 01:08:00,1.13573,1.13629,1.13571,1.13577,10400000.0
2007-12-18 01:09:00,1.1358,1.13598,1.13551,1.13561,21000000.0
2007-12-18 01:10:00,1.1358,1.13613,1.13566,1.1359,9400000.0
2007-12-18 01:11:00,1.13584,1.13585,1.13527,1.13585,13800000.0
2007-12-18 01:12:00,1.13619,1.13619,1.13565,1.13593,31200000.0
2007-12-18 01:13:00,1.13582,1.13591,1.13549,1.13549,24600000.0
2007-12-18 01:14:00,1.13564,1.13568,1.13516,1.13516,10000000.0
2007-12-18 01:15:00,1.13534,1.13607,1.13534,1.13557,27600000.0
2007-12-18 01:16:00,1.13609,1.13652,1.13609,1.13627,17800000.0
2007-12-18 01:17:00,1.13596,1.13644,1.13596,1.1363,12800000.0
2007-12-18 01:18:00,1.13594,1.13597,1.13554,1.13597,18800000.0
2007-12-18 01:19:00,1.13585,1.13614,1.13585,1.13588,13200000.0
2007-12-18 01:20:00,1.1358,1.13584,1.13575,1.13584,16600000.0
2007-12-18 01:21:00,1.13605,1.13641,1.13585,1.13618,12800000.0
2007-12-18 01:22:00,1.13547,1.13627,1.13547,1.13585,13800000.0
2007-12-18 01:23:00,1.13654,1.13682,1.13619,1.13634,9200000.0
2007-12-18 01:24:00,1.13645,1.13706,1.13645,1.13673,13000000.0
2007-12-18 01:25:00,1.13674,1.13697,1.13674,1.13685,10000000.0
2007-12-18 01:26:00,1.1404,1.1404,1.14,1.14,13000000.0
2007-12-18 01:27:00,1.13687,1.13687,1.13664,1.13675,13000000.0
2007-12-18 01:28:00,1.13686,1.13714,1.13679,1.13698,12000000.0
2007-12-18 01:29:00,1.13725,1.13732,1.13659,1.13732,11000000.0
2007-12-18 01:30:00,1.13775,1.13842,1.13775,1.13778,26000000.0
2007-12-18 01:31:00,1.13766,1.13808,1.13766,1.13793,19400000.0
2007-12-18 01:32:00,1.13802,1.13862,1.13802,1.13833,10600000.0
2007-12-18 01:33:00,1.13819,1.1382,1.13794,1.13809,11600000.0
2007-12-18 01:34:00,1.13772,1.138,1.13771,1.13787,26400000.0
2007-12-18 01:35:00,1.13775,1.13787,1.13762,1.13762,11400000.0
2007-12-18 01:36:00,1.13753,1.13753,1.13708,1.13744,7800000.0
2007-12-18 01:37:00,1.13751,1.1377,1.13751,1.1377,17400000.0
2007-12-18 01:38:00,1.13753,1.1383,1.13753,1.13765,20400000.0
2007-12-18 01:39:00,1.13752,1.13752,1.13701,1.13704,13800000.0
2007-12-18 01:40:00,1.13724,1.1377,1.13722,1.13735,12200000.0
2007-12-18 01:41:00,1.1377,1.1377,1.13685,1.13717,8000000.0
2007-12-18 01:42:00,1.13716,1.13792,1.13716,1.13792,15400000.0
2007-12-18 01:43:00,1.1375,1.13784,1.1375,1.13784,9600000.0
2007-12-18 01:44:00,1.13809,1.13825,1.13783,1.1382,14400000.0
2007-12-18 01:45:00,1.13869,1.13869,1.138,1.13822,17200000.0
2007-12-18 01:46:00,1.13824,1.13841,1.13808,1.13808,9200000.0
2007-12-18 01:47:00,1.13778,1.13823,1.13763,1.13823,13600000.0
2007-12-18 01:48:00,1.13774,1.13797,1.13757,1.13783,12600000.0
2007-12-18 01:49:00,1.13785,1.13829,1.13785,1.13795,24000000.0
2007-12-18 01:50:00,1.13836,1.13836,1.13744,1.13744,13200000.0
2007-12-18 01:51:00,1.13776,1.13776,1.13724,1.13758,19400000.0
2007-12-18 01:52:00,1.1375,1.13816,1.1375,1.13804,11400000.0
2007-12-18 01:53:00,1.13827,1.13827,1.13759,1.13791,18800000.0
2007-12-18 01:54:00,1.13762,1.13794,1.13722,1.13743,18800000.0
2007-12-18 01:55:00,1.13777,1.13817,1.13777,1.13798,17000000.0
2007-12-18 01:56:00,1.1406,1.1408,1.1397,1.1406,21200000.0
2007-12-18 01:57:00,1.13839,1.13871,1.13828,1.13871,21200000.0
2007-12-18 01:58:00,1.13816,1.13896,1.13816,1.13896,15400000.0
2007-12-18 01:59:00,1.1387,1.13872,1.13846,1.1386,13600000.0
2007-12-18 02:00:00,1.1386,1.13875,1.13856,1.13868,9400000.0
2007-12-18 02:01:00,1.13852,1.13908,1.13852,1.13897,10000000.0
2007-12-18 02:02:00,1.13884,1.13895,1.1384,1.13866,14800000.0
2007-12-18 02:03:00,1.13875,1.13875,1.13839,1.13854,13200000.0
2007-12-18 02:04:00,1.13891,1.13891,1.13823,1.13864,11800000.0
2007-12-18 02:05:00,1.13862,1.13862,1.13832,1.1385,8200000.0
2007-12-18 02:06:00,1.1398,1.14,1.1396,1.1399,6800000.0
2007-12-18 02:07:00,1.14,1.14,1.1392,1.14,6800000.0
2007-12-18 02:08:00,1.13878,1.13914,1.13878,1.13881,6800000.0
2007-12-18 02:09:00,1.13896,1.13897,1.13844,1.13859,10600000.0
2007-12-18 02:10:00,1.13869,1.13893,1.13869,1.13893,7400000.0
2007-12-18 02:11:00,1.13929,1.13929,1.13817,1.13821,21200000.0
2007-12-18 02:12:00,1.13881,1.13881,1.1383,1.13851,5800000.0
2007-12-18 02:13:00,1.1383,1.13863,1.1383,1.13858,3600000.0
2007-12-18 02:14:00,1.13868,1.13879,1.13857,1.13857,11400000.0
2007-12-18 02:15:00,1.13895,1.13895,1.13873,1.13873,3200000.0
2007-12-18 02:16:00,1.13847,1.13864,1.13802,1.13802,10400000.0
2007-12-18 02:17:00,1.13818,1.13844,1.13807,1.13841,14800000.0
2007-12-18 02:18:00,1.13849,1.13855,1.13828,1.13854,11000000.0
2007-12-18 02:19:00,1.13872,1.13908,1.13857,1.13908,5800000.0
2007-12-18 02:20:00,1.13876,1.13884,1.13847,1.13862,19000000.0
2007-12-18 02:21:00,1.13877,1.13891,1.13877,1.13891,4000000.0
2007-12-18 02:22:00,1.13894,1.13894,1.13857,1.13892,12000000.0
2007-12-18 02:23:00,1.13854,1.13889,1.13854,1.13883,7600000.0
2007-12-18 02:24:00,1.13914,1.13959,1.13907,1.13949,17800000.0
2007-12-18 02:25:00,1.13987,1.13993,1.13987,1.13993,3200000.0
2007-12-18 02:26:00,1.13986,1.13986,1.13959,1.13959,4200000.0
2007-12-18 02:27:00,1.13989,1.13989,1.13936,1.13944,19600000.0
2007-12-18 02:28:00,1.14004,1.14028,1.1399,1.14008,16200000.0
2007-12-18 02:29:00,1.13981,1.13981,1.13887,1.13941,11400000.0
2007-12-18 02:30:00,1.13976,1.13994,1.13948,1.13994,14600000.0
2007-12-18 02:31:00,1.14069,1.14116,1.14045,1.14116,19000000.0
2007-12-18 02:32:00,1.13984,1.14052,1.13984,1.1405,6200000.0
2007-12-18 02:33:00,1.13985,1.13996,1.13955,1.13994,11600000.0
2007-12-18 02:34:00,1.13956,1.13981,1.13947,1.13968,19600000.0
2007-12-18 02:35:00,1.14022,1.14051,1.14015,1.14036,17200000.0
2007-12-18 02:36:00,1.14036,1.14058,1.14017,1.14032,18600000.0
2007-12-18 02:37:00,1.1404,1.14046,1.14032,1.14046,6800000.0
2007-12-18 02:38:00,1.14019,1.14019,1.14001,1.14001,2600000.0
2007-12-18 02:39:00,1.14034,1.14047,1.14021,1.14047,6200000.0
2007-12-18 02:40:00,1.14043,1.14043,1.14009,1.14009,12000000.0
2007-12-18 02:41:00,1.13993,1.14046,1.13993,1.14006,23000000.0
2007-12-18 02:42:00,1.14037,1.14066,1.1403,1.14046,9800000.0
2007-12-18 02:43:00,1.13996,1.13997,1.13932,1.13997,13600000.0
2007-12-18 02:44:00,1.13982,1.14012,1.13982,1.13998,6800000.0
2007-12-18 02:45:00,1.14003,1.14033,1.14003,1.14019,19200000.0
2007-12-18 02:46:00,1.13981,1.13993,1.13962,1.13987,9800000.0
2007-12-18 02:47:00,1.13987,1.14002,1.13971,1.13972,10800000.0
2007-12-18 02:48:00,1.13968,1.13968,1.13953,1.13953,2600000.0
2007-12-18 02:49:00,1.13901,1.13925,1.13856,1.13922,9000000.0
2007-12-18 02:50:00,1.13926,1.13933,1.13926,1.13933,6400000.0
2007-12-18 02:51:00,1.13913,1.13936,1.13892,1.13917,10600000.0
2007-12-18 02:52:00,1.13909,1.13984,1.13908,1.13936,19800000.0
2007-12-18 02:53:00,1.13936,1.13942,1.13893,1.13934,27400000.0
2007-12-18 02:54:00,1.13923,1.13935,1.13923,1.13935,6600000.0
2007-12-18 02:55:00,1.1394,1.13981,1.1394,1.13968,10800000.0
2007-12-18 02:56:00,1.14004,1.14004,1.13981,1.13981,3600000.0
2007-12-18 02:57:00,1.14006,1.14006,1.13973,1.13975,7400000.0
2007-12-18 02:58:00,1.13999,1.14041,1.13997,1.14003,22600000.0
2007-12-18 02:59:00,1.14016,1.14016,1.13987,1.13987,2000000.0
2007-12-18 03:00:00,1.13982,1.13982,1.13932,1.13932,9400000.0
2007-12-18 03:01:00,1.13958,1.13981,1.13957,1.13957,12200000.0
2007-12-18 03:02:00,1.13987,1.14014,1.13977,1.13988,12000000.0
2007-12-18 03:03:00,1.13988,1.14011,1.13988,1.14011,2600000.0
2007-12-18 03:04:00,1.13952,1.13952,1.13921,1.13948,7600000.0
2007-12-18 03:05:00,1.13922,1.13958,1.13907,1.13925,9600000.0
2007-12-18 03:06:00,1.13935,1.13944,1.13935,1.13944,3200000.0
2007-12-18 03:07:00,1.13955,1.13955,1.13913,1.13933,6200000.0
2007-12-18 03:08:00,1.13957,1.13962,1.13917,1.13917,17800000.0
2007-12-18 03:09:00,1.13956,1.13965,1.13924,1.13958,13600000.0
2007-12-18 03:10:00,1.13969,1.13969,1.13923,1.13945,13200000.0
2007-12-18 03:11:00,1.13968,1.13968,1.13934,1.13941,4600000.0
2007-12-18 03:12:00,1.1368,1.1368,1.1368,1.1368,12000000.0
2007-12-18 03:13:00,1.13958,1.13958,1.13912,1.13949,12000000.0
2007-12-18 03:14:00,1.13923,1.13961,1.13923,1.13961,4200000.0
2007-12-18 03:16:00,1.13949,1.1395,1.13905,1.1395,17600000.0
2007-12-18 03:18:00,1.13916,1.13927,1.13892,1.13913,14200000.0
2007-12-18 03:19:00,1.13866,1.13934,1.13866,1.13913,13600000.0
2007-12-18 03:20:00,1.13942,1.13942,1.13915,1.13915,13800000.0
2007-12-18 03:21:00,1.13887,1.13911,1.13887,1.13895,8200000.0
2007-12-18 03:22:00,1.13896,1.13896,1.1386,1.1386,3200000.0
2007-12-18 03:23:00,1.13896,1.13929,1.1388,1.13929,11000000.0
2007-12-18 03:24:00,1.13921,1.13921,1.13867,1.13867,13800000.0
2007-12-18 03:25:00,1.13882,1.13895,1.13872,1.13887,8600000.0
2007-12-18 03:26:00,1.13848,1.13866,1.13834,1.13835,18400000.0
2007-12-18 03:27:00,1.1386,1.1386,1.13814,1.13814,19600000.0
2007-12-18 03:28:00,1.13834,1.1386,1.13834,1.1385,14000000.0
2007-12-18 03:29:00,1.13859,1.13883,1.13859,1.13883,4000000.0
2007-12-18 03:30:00,1.13839,1.13871,1.13811,1.13871,11000000.0
2007-12-18 03:31:00,1.13875,1.13875,1.13845,1.13845,8200000.0
2007-12-18 03:32:00,1.13817,1.13817,1.13809,1.13809,9000000.0
2007-12-18 03:33:00,1.13788,1.13844,1.13788,1.13814,10600000.0
2007-12-18 03:34:00,1.13806,1.13822,1.13806,1.13813,8000000.0
2007-12-18 03:35:00,1.13801,1.13801,1.13795,1.13795,3200000.0
2007-12-18 03:36:00,1.13823,1.13823,1.13822,1.13822,11200000.0
2007-12-18 03:37:00,1.13835,1.13839,1.13816,1.13839,14600000.0
2007-12-18 03:38:00,1.13859,1.13859,1.1381,1.13817,12200000.0
2007-12-18 03:39:00,1.1384,1.13871,1.1384,1.13869,18000000.0
2007-12-18 03:40:00,1.13823,1.13884,1.13823,1.13884,2600000.0
2007-12-18 03:41:00,1.13863,1.13911,1.13852,1.13867,17000000.0
2007-12-18 03:42:00,1.13853,1.13853,1.13816,1.13833,6400000.0
2007-12-18 03:43:00,1.13797,1.13865,1.13789,1.13843,19000000.0
2007-12-18 03:44:00,1.1375,1.1375,1.1371,1.1371,5000000.0
2007-12-18 03:45:00,1.13829,1.13861,1.13829,1.13861,5000000.0
2007-12-18 03:46:00,1.13816,1.13844,1.13775,1.13806,13000000.0
2007-12-18 03:47:00,1.13823,1.13881,1.13784,1.13815,12000000.0
2007-12-18 03:48:00,1.1382,1.13844,1.1382,1.13844,4200000.0
2007-12-18 03:49:00,1.13883,1.13891,1.13821,1.13821,13200000.0
2007-12-18 03:50:00,1.13828,1.13839,1.13828,1.13839,2600000.0
2007-12-18 03:51:00,1.13801,1.13801,1.1374,1.13771,20800000.0
2007-12-18 03:52:00,1.13756,1.13779,1.13755,1.13772,18800000.0
2007-12-18 03:53:00,1.13735,1.13741,1.13735,1.13739,5200000.0
2007-12-18 03:54:00,1.1372,1.1372,1.1371,1.1371,16000000.0
2007-12-18 03:55:00,1.13682,1.13734,1.13682,1.13683,16000000.0
2007-12-18 03:56:00,1.1369,1.13699,1.1368,1.13693,17600000.0
2007-12-18 03:57:00,1.13686,1.137,1.13686,1.1369,8200000.0
2007-12-18 03:58:00,1.13667,1.13683,1.13667,1.13683,3200000.0
2007-12-18 03:59:00,1.1368,1.13687,1.13661,1.13661,15800000.0
2007-12-18 04:00:00,1.13674,1.13692,1.13648,1.13662,20800000.0
2007-12-18 04:01:00,1.13676,1.13736,1.13676,1.13694,10400000.0
2007-12-18 04:02:00,1.13674,1.13674,1.1364,1.13651,22800000.0
2007-12-18 04:03:00,1.1364,1.1366,1.1364,1.1366,5800000.0
2007-12-18 04:04:00,1.1362,1.1366,1.136,1.1364,5800000.0
2007-12-18 04:05:00,1.1361,1.1366,1.1361,1.1363,5800000.0
2007-12-18 04:06:00,1.13627,1.13683,1.13627,1.13668,5800000.0
2007-12-18 04:07:00,1.13661,1.13667,1.13661,1.13667,11200000.0
2007-12-18 04:08:00,1.1363,1.137,1.1363,1.137,18600000.0
2007-12-18 04:09:00,1.13662,1.13693,1.13651,1.13693,18600000.0
2007-12-18 04:10:00,1.13665,1.13673,1.13649,1.13649,9200000.0
2007-12-18 04:11:00,1.13622,1.13631,1.13599,1.13631,15200000.0
2007-12-18 04:12:00,1.13657,1.13657,1.13603,1.13603,10200000.0
2007-12-18 04:13:00,1.13606,1.13647,1.13556,1.13556,8200000.0
2007-12-18 04:14:00,1.13609,1.13609,1.13588,1.13588,13200000.0
2007-12-18 04:15:00,1.13573,1.13627,1.13573,1.13627,6400000.0
2007-12-18 04:16:00,1.13607,1.13623,1.13588,1.13589,15200000.0
2007-12-18 04:17:00,1.13624,1.13644,1.13624,1.13637,5600000.0
2007-12-18 04:18:00,1.13617,1.13639,1.13611,1.13636,11800000.0
2007-12-18 04:19:00,1.13636,1.13639,1.13636,1.13639,4000000.0
2007-12-18 04:20:00,1.13677,1.1369,1.1365,1.13667,20200000.0
2007-12-18 04:21:00,1.13671,1.13694,1.13652,1.13668,16200000.0
2007-12-18 04:22:00,1.13673,1.13713,1.13673,1.13688,25000000.0
2007-12-18 04:23:00,1.1376,1.1378,1.137,1.1375,4200000.0
2007-12-18 04:24:00,1.13692,1.13728,1.13692,1.13728,4200000.0
2007-12-18 04:25:00,1.13719,1.13719,1.1371,1.13714,5600000.0
2007-12-18 04:26:00,1.1372,1.1385,1.1372,1.1383,3200000.0
2007-12-18 04:27:00,1.13712,1.13728,1.13712,1.13728,3200000.0
2007-12-18 04:28:00,1.13692,1.13692,1.13678,1.13678,5800000.0
2007-12-18 04:29:00,1.13691,1.13724,1.13691,1.13724,8400000.0
2007-12-18 04:30:00,1.13748,1.13762,1.13729,1.13729,10800000.0
2007-12-18 04:31:00,1.13703,1.13703,1.13666,1.13675,15000000.0
2007-12-18 04:32:00,1.13667,1.13691,1.13649,1.13656,31000000.0
2007-12-18 04:33:00,1.13678,1.13711,1.13678,1.13682,21600000.0
2007-12-18 04:34:00,1.13682,1.13682,1.1366,1.13663,7600000.0
2007-12-18 04:35:00,1.13659,1.13692,1.13638,1.13638,7400000.0
2007-12-18 04:36:00,1.13672,1.13675,1.13644,1.13675,12800000.0
2007-12-18 04:37:00,1.13651,1.13672,1.13619,1.13633,12600000.0
2007-12-18 04:38:00,1.13639,1.13686,1.13632,1.13635,8200000.0
2007-12-18 04:39:00,1.1365,1.1365,1.13617,1.13617,2600000.0
2007-12-18 04:40:00,1.13615,1.13642,1.13592,1.13615,16800000.0
2007-12-18 04:41:00,1.13619,1.13655,1.13619,1.13641,9400000.0
2007-12-18 04:42:00,1.13617,1.13654,1.13617,1.13654,10800000.0
2007-12-18 04:43:00,1.13697,1.13697,1.1368,1.1368,2600000.0
2007-12-18 04:44:00,1.13687,1.13687,1.13659,1.13659,2600000.0
2007-12-18 04:45:00,1.13706,1.13706,1.13651,1.13653,8400000.0
2007-12-18 04:46:00,1.13639,1.13639,1.13631,1.13631,4000000.0
2007-12-18 04:47:00,1.13638,1.13658,1.13622,1.13622,6400000.0
2007-12-18 04:48:00,1.1364,1.1364,1.13633,1.13633,2600000.0
2007-12-18 04:49:00,1.13635,1.13673,1.13633,1.13657,10400000.0
2007-12-18 04:50:00,1.13648,1.13648,1.13646,1.13646,9800000.0
2007-12-18 04:51:00,1.1385,1.1385,1.1385,1.1385,5200000.0
2007-12-18 04:52:00,1.13645,1.13655,1.13623,1.13623,5200000.0
2007-12-18 04:53:00,1.13598,1.13624,1.13598,1.13607,5000000.0
2007-12-18 04:54:00,1.13628,1.13686,1.13628,1.13686,2000000.0
2007-12-18 04:55:00,1.13635,1.13651,1.13635,1.13651,5000000.0
2007-12-18 04:56:00,1.13665,1.13665,1.13623,1.13639,14400000.0
2007-12-18 04:57:00,1.13663,1.13663,1.13659,1.13659,3200000.0
2007-12-18 04:58:00,1.1387,1.1387,1.1385,1.1385,5800000.0
2007-12-18 04:59:00,1.13636,1.13649,1.13633,1.13649,5800000.0
2007-12-18 05:00:00,1.13635,1.13635,1.1361,1.1361,3400000.0
2007-12-18 05:01:00,1.13605,1.13622,1.13591,1.13591,27800000.0
2007-12-18 05:02:00,1.13613,1.13642,1.13595,1.13629,11600000.0
2007-12-18 05:03:00,1.13618,1.13643,1.13599,1.13627,20600000.0
2007-12-18 05:04:00,1.13574,1.13598,1.13548,1.13592,24600000.0
2007-12-18 05:05:00,1.1359,1.136,1.13565,1.13589,13200000.0
2007-12-18 05:06:00,1.13598,1.13623,1.13598,1.1361,4200000.0
2007-12-18 05:07:00,1.13633,1.13636,1.13593,1.13595,17000000.0
2007-12-18 05:08:00,1.13606,1.13624,1.13606,1.13624,6600000.0
2007-12-18 05:09:00,1.13652,1.13656,1.13583,1.13656,12400000.0
2007-12-18 05:10:00,1.13668,1.13668,1.1364,1.13668,11600000.0
2007-12-18 05:11:00,1.1366,1.13684,1.1365,1.13654,10000000.0
2007-12-18 05:12:00,1.13642,1.13693,1.13592,1.13645,16800000.0
2007-12-18 05:13:00,1.13655,1.13679,1.1364,1.13645,15800000.0
2007-12-18 05:14:00,1.13636,1.13652,1.13628,1.13633,8600000.0
2007-12-18 05:15:00,1.13679,1.13679,1.1364,1.1364,3200000.0
2007-12-18 05:16:00,1.13619,1.13654,1.136,1.13654,15600000.0
2007-12-18 05:17:00,1.13668,1.13691,1.13634,1.13634,10000000.0
2007-12-18 05:18:00,1.13657,1.13676,1.13648,1.13649,11200000.0
2007-12-18 05:19:00,1.13592,1.1367,1.13592,1.13638,11800000.0
2007-12-18 05:20:00,1.1359,1.13638,1.1358,1.13625,13000000.0
2007-12-18 05:21:00,1.13663,1.13671,1.13653,1.13661,6400000.0
2007-12-18 05:22:00,1.13643,1.13714,1.13643,1.13696,19200000.0
2007-12-18 05:23:00,1.13712,1.13716,1.13666,1.13666,11800000.0
2007-12-18 05:24:00,1.13692,1.13702,1.13686,1.13686,8000000.0
2007-12-18 05:25:00,1.13721,1.13721,1.13677,1.13686,17000000.0
2007-12-18 05:26:00,1.13715,1.13776,1.13715,1.13757,25600000.0
2007-12-18 05:27:00,1.13765,1.13786,1.1376,1.13769,15200000.0
2007-12-18 05:28:00,1.1378,1.1378,1.13753,1.13753,2600000.0
2007-12-18 05:29:00,1.13772,1.13798,1.13772,1.13798,7200000.0
2007-12-18 05:30:00,1.13794,1.13806,1.13788,1.13806,4200000.0
2007-12-18 05:31:00,1.1366,1.1371,1.1364,1.1371,5000000.0
2007-12-18 05:32:00,1.13756,1.1377,1.13756,1.13756,5000000.0
2007-12-18 05:33:00,1.13783,1.13796,1.13756,1.13796,12200000.0
2007-12-18 05:34:00,1.13766,1.13781,1.13706,1.13781,23200000.0
2007-12-18 05:35:00,1.13781,1.13801,1.13768,1.13768,17200000.0
2007-12-18 05:36:00,1.13791,1.13805,1.13791,1.13805,12400000.0
2007-12-18 05:37:00,1.13821,1.13841,1.13786,1.13786,26400000.0
2007-12-18 05:38:00,1.13756,1.13809,1.13756,1.13809,18800000.0
2007-12-18 05:39:00,1.13802,1.13824,1.13802,1.13824,4000000.0
2007-12-18 05:40:00,1.13849,1.13849,1.13815,1.13819,23400000.0
2007-12-18 05:41:00,1.13893,1.13893,1.13862,1.13875,20200000.0
2007-12-18 05:42:00,1.13867,1.13867,1.13781,1.13781,15400000.0
2007-12-18 05:43:00,1.1382,1.13828,1.13776,1.13824,11600000.0
2007-12-18 05:44:00,1.13754,1.13792,1.13754,1.13792,4800000.0
2007-12-18 05:45:00,1.1369,1.137,1.1364,1.1366,5800000.0
2007-12-18 05:46:00,1.13801,1.13829,1.13784,1.13784,5800000.0
2007-12-18 05:47:00,1.13807,1.1383,1.13798,1.1383,10800000.0
2007-12-18 05:48:00,1.13812,1.13848,1.13812,1.13816,16400000.0
2007-12-18 05:49:00,1.13824,1.13877,1.13814,1.13828,6800000.0
2007-12-18 05:50:00,1.13813,1.13837,1.13807,1.1382,9600000.0
2007-12-18 05:51:00,1.13811,1.13811,1.13773,1.13773,3600000.0
2007-12-18 05:52:00,1.1379,1.1379,1.13745,1.1376,7800000.0
2007-12-18 05:53:00,1.13787,1.13792,1.13753,1.13763,11600000.0
2007-12-18 05:54:00,1.13788,1.13811,1.13788,1.13811,3200000.0
2007-12-18 05:55:00,1.13795,1.13817,1.1379,1.13817,24400000.0
2007-12-18 05:56:00,1.13817,1.13822,1.13797,1.13822,4200000.0
2007-12-18 05:57:00,1.13777,1.13812,1.13772,1.13772,35200000.0
2007-12-18 05:58:00,1.13745,1.1382,1.13745,1.1382,14200000.0
2007-12-18 05:59:00,1.13777,1.13798,1.13777,1.13798,7200000.0
2007-12-18 06:00:00,1.13746,1.13785,1.1374,1.13764,30000000.0
2007-12-18 06:01:00,1.13794,1.13794,1.13754,1.13793,33000000.0
2007-12-18 06:02:00,1.13751,1.13764,1.13736,1.13738,21800000.0
2007-12-18 06:03:00,1.13771,1.13776,1.13771,1.13776,2600000.0
2007-12-18 06:04:00,1.13773,1.13773,1.1374,1.1377,18600000.0
2007-12-18 06:05:00,1.13791,1.13791,1.13733,1.13739,10800000.0
2007-12-18 06:06:00,1.13692,1.13718,1.13688,1.13705,18800000.0
2007-12-18 06:07:00,1.13709,1.13728,1.13689,1.13689,13400000.0
2007-12-18 06:08:00,1.13704,1.13704,1.13653,1.13653,5200000.0
2007-12-18 06:09:00,1.13668,1.13687,1.13655,1.13687,12200000.0
2007-12-18 06:10:00,1.13696,1.13741,1.13683,1.13716,13600000.0
2007-12-18 06:11:00,1.1367,1.13705,1.13669,1.13684,21000000.0
2007-12-18 06:12:00,1.1367,1.13679,1.13653,1.13666,26200000.0
2007-12-18 06:13:00,1.13661,1.13714,1.13661,1.13711,16400000.0
2007-12-18 06:14:00,1.13644,1.13677,1.13644,1.13673,6000000.0
2007-12-18 06:15:00,1.13666,1.13718,1.13666,1.13672,9000000.0
2007-12-18 06:16:00,1.13672,1.1368,1.13643,1.13643,15400000.0
2007-12-18 06:17:00,1.13658,1.13678,1.13658,1.13678,4200000.0
2007-12-18 06:18:00,1.13653,1.13653,1.13626,1.13626,14000000.0
2007-12-18 06:19:00,1.13615,1.13663,1.13595,1.13624,14600000.0
2007-12-18 06:20:00,1.13602,1.13602,1.13576,1.13576,6400000.0
2007-12-18 06:21:00,1.13607,1.13607,1.13599,1.13599,3200000.0
2007-12-18 06:22:00,1.13596,1.13641,1.13579,1.13603,22800000.0
2007-12-18 06:23:00,1.13606,1.13666,1.13606,1.13647,19400000.0
2007-12-18 06:24:00,1.13635,1.13635,1.13615,1.13624,5800000.0
2007-12-18 06:25:00,1.13628,1.13663,1.13628,1.13651,7400000.0
2007-12-18 06:26:00,1.13625,1.13659,1.13625,1.13648,8200000.0
2007-12-18 06:27:00,1.13641,1.13649,1.13637,1.13649,10200000.0
2007-12-18 06:28:00,1.1363,1.13678,1.13617,1.13657,16000000.0
2007-12-18 06:29:00,1.13658,1.13673,1.1364,1.13665,8800000.0
2007-12-18 06:30:00,1.13626,1.1363,1.13623,1.1363,6800000.0
2007-12-18 06:31:00,1.13627,1.13639,1.13627,1.13639,3200000.0
2007-12-18 06:32:00,1.13648,1.13668,1.13623,1.13668,8400000.0
2007-12-18 06:33:00,1.1368,1.1369,1.1364,1.1364,25400000.0
2007-12-18 06:34:00,1.13652,1.1367,1.13643,1.1365,25400000.0
2007-12-18 06:35:00,1.13651,1.13669,1.13641,1.13669,8000000.0
2007-12-18 06:36:00,1.13631,1.13631,1.1363,1.1363,9600000.0
2007-12-18 06:37:00,1.13661,1.13681,1.13661,1.13681,3400000.0
2007-12-18 06:38:00,1.13692,1.13692,1.13664,1.13664,6400000.0
2007-12-18 06:39:00,1.13725,1.13725,1.13667,1.13675,8400000.0
2007-12-18 06:40:00,1.13661,1.13735,1.13661,1.13701,10600000.0
2007-12-18 06:41:00,1.13725,1.13725,1.13684,1.13684,8000000.0
2007-12-18 06:42:00,1.13699,1.13736,1.13699,1.13711,17400000.0
2007-12-18 06:43:00,1.13682,1.13682,1.13682,1.13682,3200000.0
2007-12-18 06:44:00,1.13685,1.13685,1.13654,1.13654,6800000.0
2007-12-18 06:45:00,1.1368,1.1368,1.13621,1.13621,4200000.0
2007-12-18 06:46:00,1.13631,1.13648,1.13622,1.13647,8400000.0
2007-12-18 06:47:00,1.13658,1.13658,1.13638,1.13639,11200000.0
2007-12-18 06:48:00,1.13637,1.13637,1.13626,1.13626,3200000.0
2007-12-18 06:49:00,1.13617,1.13648,1.13606,1.13606,14800000.0
2007-12-18 06:50:00,1.13633,1.13652,1.13633,1.13635,15600000.0
2007-12-18 06:51:00,1.13639,1.13665,1.13639,1.13665,9600000.0
2007-12-18 06:52:00,1.1367,1.13681,1.13642,1.13642,3600000.0
2007-12-18 06:53:00,1.13632,1.1367,1.13597,1.13597,13800000.0
2007-12-18 06:54:00,1.13634,1.13644,1.13634,1.13644,5600000.0
2007-12-18 06:55:00,1.13661,1.13661,1.13641,1.13649,25800000.0
2007-12-18 06:56:00,1.1364,1.1364,1.1363,1.13639,7800000.0
2007-12-18 06:57:00,1.13632,1.1364,1.13619,1.1364,4200000.0
2007-12-18 06:58:00,1.1363,1.1366,1.1363,1.1366,6600000.0
2007-12-18 06:59:00,1.13657,1.13657,1.13649,1.13649,6600000.0
2007-12-18 07:00:00,1.13593,1.13623,1.13593,1.13623,3200000.0
2007-12-18 07:01:00,1.1362,1.1362,1.13569,1.1358,12200000.0
2007-12-18 07:02:00,1.13637,1.13637,1.1362,1.13627,11600000.0
2007-12-18 07:03:00,1.13641,1.13649,1.13617,1.13649,12000000.0
2007-12-18 07:04:00,1.13631,1.13651,1.13613,1.13651,17800000.0
2007-12-18 07:05:00,1.13644,1.13655,1.13644,1.13655,13600000.0
2007-12-18 07:06:00,1.13702,1.13702,1.13653,1.13653,4000000.0
2007-12-18 07:07:00,1.13672,1.13686,1.13622,1.13686,3600000.0
2007-12-18 07:08:00,1.1367,1.13694,1.1367,1.13671,6000000.0
2007-12-18 07:09:00,1.13645,1.13648,1.13645,1.13646,10000000.0
2007-12-18 07:10:00,1.1364,1.1368,1.1364,1.1366,22600000.0
2007-12-18 07:11:00,1.13646,1.13674,1.13614,1.13617,22600000.0
2007-12-18 07:12:00,1.13615,1.1363,1.13601,1.13601,23200000.0
2007-12-18 07:13:00,1.1368,1.1368,1.1364,1.1368,10800000.0
2007-12-18 07:14:00,1.13632,1.13632,1.13612,1.13612,10800000.0
2007-12-18 07:15:00,1.13643,1.13643,1.13619,1.13643,4200000.0
2007-12-18 07:16:00,1.13638,1.13673,1.13612,1.13657,17800000.0
2007-12-18 07:17:00,1.13678,1.13678,1.13613,1.13676,7600000.0
2007-12-18 07:18:00,1.13641,1.13668,1.13641,1.13668,2000000.0
2007-12-18 07:19:00,1.13688,1.1372,1.1368,1.1369,25800000.0
2007-12-18 07:20:00,1.13674,1.13716,1.13665,1.13716,23600000.0
2007-12-18 07:21:00,1.13662,1.13698,1.13662,1.13698,8400000.0
2007-12-18 07:22:00,1.13605,1.13641,1.13605,1.13636,6400000.0
2007-12-18 07:23:00,1.13619,1.13634,1.13608,1.13624,12600000.0
2007-12-18 07:25:00,1.1362,1.13634,1.13601,1.13617,13800000.0
2007-12-18 07:26:00,1.13602,1.13616,1.13566,1.13574,14000000.0
2007-12-18 07:27:00,1.13578,1.13615,1.13578,1.13588,15400000.0
2007-12-18 07:28:00,1.13576,1.13612,1.13567,1.13612,16400000.0
2007-12-18 07:29:00,1.13593,1.1361,1.13569,1.13585,19800000.0
2007-12-18 07:30:00,1.13621,1.13621,1.13602,1.13605,19400000.0
2007-12-18 07:31:00,1.13605,1.13649,1.13587,1.13608,18200000.0
2007-12-18 07:32:00,1.13613,1.13628,1.13576,1.13576,9400000.0
2007-12-18 07:33:00,1.136,1.136,1.13583,1.13585,7400000.0
2007-12-18 07:34:00,1.13593,1.13601,1.1358,1.13601,19800000.0
2007-12-18 07:35:00,1.13601,1.13626,1.13588,1.13626,7600000.0
2007-12-18 07:36:00,1.13606,1.13624,1.13606,1.13624,12200000.0
2007-12-18 07:37:00,1.13623,1.13645,1.13616,1.13616,5800000.0
2007-12-18 07:38:00,1.13625,1.13625,1.13571,1.13571,6400000.0
2007-12-18 07:39:00,1.13643,1.13661,1.13609,1.13609,15400000.0
2007-12-18 07:40:00,1.13609,1.1362,1.13577,1.13606,11000000.0
2007-12-18 07:41:00,1.13619,1.13621,1.13584,1.13621,10200000.0
2007-12-18 07:42:00,1.13617,1.13636,1.13594,1.13594,11800000.0
2007-12-18 07:43:00,1.13586,1.13586,1.13577,1.13577,3200000.0
2007-12-18 07:44:00,1.13595,1.13614,1.13589,1.13614,11000000.0
2007-12-18 07:45:00,1.13634,1.13634,1.13591,1.13601,11200000.0
2007-12-18 07:46:00,1.13585,1.13585,1.13561,1.13561,16000000.0
2007-12-18 07:47:00,1.13558,1.13558,1.13544,1.13544,2600000.0
2007-12-18 07:48:00,1.13567,1.13572,1.13542,1.13554,15600000.0
2007-12-18 07:49:00,1.13567,1.13577,1.13546,1.13563,22000000.0
2007-12-18 07:50:00,1.13558,1.13558,1.13531,1.13534,22400000.0
2007-12-18 07:51:00,1.13594,1.13595,1.13547,1.13595,6200000.0
2007-12-18 07:52:00,1.13589,1.13645,1.13589,1.13595,19400000.0
2007-12-18 07:53:00,1.13583,1.13589,1.13563,1.13587,12200000.0
2007-12-18 07:54:00,1.13604,1.13615,1.13556,1.13615,10400000.0
2007-12-18 07:55:00,1.13597,1.13604,1.13566,1.13588,17600000.0
2007-12-18 07:56:00,1.13571,1.13615,1.13547,1.13551,14800000.0
2007-12-18 07:57:00,1.13579,1.1359,1.13539,1.13569,18200000.0
2007-12-18 07:58:00,1.13577,1.136,1.13573,1.136,18600000.0
2007-12-18 07:59:00,1.13599,1.13599,1.1354,1.1354,3200000.0
2007-12-18 08:00:00,1.13542,1.13557,1.13532,1.13532,4400000.0
2007-12-18 08:01:00,1.13524,1.13562,1.13494,1.13494,23800000.0
2007-12-18 08:02:00,1.13545,1.13579,1.1354,1.1354,22400000.0
2007-12-18 08:03:00,1.13569,1.13581,1.13569,1.13581,5600000.0
2007-12-18 08:04:00,1.13583,1.13583,1.13537,1.13553,21000000.0
2007-12-18 08:05:00,1.13533,1.13579,1.13533,1.13545,21800000.0
2007-12-18 08:06:00,1.13554,1.13592,1.13554,1.13559,14200000.0
2007-12-18 08:07:00,1.13576,1.13592,1.13571,1.13592,13200000.0
2007-12-18 08:08:00,1.13605,1.13606,1.13578,1.13603,16400000.0
2007-12-18 08:09:00,1.13589,1.13599,1.13553,1.13584,16400000.0
2007-12-18 08:10:00,1.13607,1.13629,1.13607,1.13614,12200000.0
2007-12-18 08:11:00,1.13575,1.13621,1.13575,1.136,4200000.0
2007-12-18 08:12:00,1.13595,1.13607,1.13569,1.13607,22400000.0
2007-12-18 08:13:00,1.13595,1.13627,1.13586,1.13586,8400000.0
2007-12-18 08:14:00,1.1361,1.1361,1.1361,1.1361,11400000.0
2007-12-18 08:15:00,1.136,1.1363,1.136,1.1361,11400000.0
2007-12-18 08:16:00,1.13637,1.13664,1.1361,1.13624,11400000.0
2007-12-18 08:17:00,1.13637,1.13676,1.13628,1.13676,19000000.0
2007-12-18 08:18:00,1.13648,1.1366,1.13633,1.13644,25200000.0
2007-12-18 08:19:00,1.13649,1.13649,1.13618,1.13633,15400000.0
2007-12-18 08:20:00,1.13633,1.13638,1.13628,1.13638,14400000.0
2007-12-18 08:21:00,1.1364,1.13653,1.1362,1.13624,8400000.0
2007-12-18 08:22:00,1.13642,1.13642,1.13615,1.13615,2600000.0
2007-12-18 08:23:00,1.13631,1.1366,1.13617,1.13652,22400000.0
2007-12-18 08:24:00,1.13632,1.13658,1.13632,1.13658,25200000.0
2007-12-18 08:25:00,1.13622,1.13661,1.13621,1.13632,16200000.0
2007-12-18 08:26:00,1.13627,1.13627,1.13621,1.13621,3200000.0
2007-12-18 08:27:00,1.13599,1.13599,1.13598,1.13598,2600000.0
2007-12-18 08:28:00,1.13599,1.13599,1.13583,1.13592,5800000.0
2007-12-18 08:29:00,1.1358,1.1358,1.13577,1.13577,2600000.0
2007-12-18 08:30:00,1.13587,1.13615,1.13587,1.13615,5200000.0
2007-12-18 08:31:00,1.1355,1.1355,1.1351,1.1352,4000000.0
2007-12-18 08:32:00,1.1362,1.1362,1.13604,1.13604,4000000.0
2007-12-18 08:33:00,1.13633,1.13643,1.13579,1.13579,9200000.0
2007-12-18 08:34:00,1.13613,1.13624,1.1361,1.1361,5600000.0
2007-12-18 08:35:00,1.13635,1.13635,1.13586,1.13586,6200000.0
2007-12-18 08:36:00,1.13582,1.13631,1.13582,1.13631,9600000.0
2007-12-18 08:37:00,1.13608,1.13641,1.13608,1.13628,12800000.0
2007-12-18 08:38:00,1.13652,1.13652,1.13638,1.13638,3200000.0
2007-12-18 08:39:00,1.13642,1.13656,1.13642,1.13656,12200000.0
2007-12-18 08:40:00,1.13692,1.13692,1.1362,1.13639,14800000.0
2007-12-18 08:41:00,1.13594,1.1366,1.13594,1.1366,3200000.0
2007-12-18 08:42:00,1.1364,1.13693,1.1364,1.13693,10600000.0
2007-12-18 08:43:00,1.13744,1.1376,1.13712,1.13716,17000000.0
2007-12-18 08:44:00,1.13681,1.13727,1.1367,1.13697,18000000.0
2007-12-18 08:45:00,1.13706,1.13706,1.13685,1.137,6400000.0
2007-12-18 08:46:00,1.13631,1.13693,1.13631,1.13693,9000000.0
2007-12-18 08:47:00,1.13697,1.13697,1.13668,1.13668,2600000.0
2007-12-18 08:48:00,1.13694,1.1373,1.13669,1.13698,21200000.0
2007-12-18 08:49:00,1.13689,1.13724,1.1367,1.1367,11600000.0
2007-12-18 08:50:00,1.13639,1.13641,1.13598,1.13598,6800000.0
2007-12-18 08:51:00,1.13589,1.13655,1.1354,1.13655,13800000.0
2007-12-18 08:52:00,1.1355,1.1355,1.1354,1.1355,4800000.0
2007-12-18 08:53:00,1.13636,1.13636,1.1358,1.1358,4800000.0
2007-12-18 08:54:00,1.13537,1.13572,1.13534,1.13534,21200000.0
2007-12-18 08:55:00,1.13596,1.13596,1.13534,1.13567,12800000.0
2007-12-18 08:56:00,1.13564,1.13585,1.1356,1.1356,9600000.0
2007-12-18 08:57:00,1.13569,1.13584,1.1353,1.13545,12800000.0
2007-12-18 08:58:00,1.1354,1.1354,1.13539,1.13539,3200000.0
2007-12-18 08:59:00,1.13535,1.13592,1.13535,1.13592,8200000.0
2007-12-18 09:00:00,1.1358,1.13587,1.13555,1.13577,14800000.0
2007-12-18 09:01:00,1.13552,1.13578,1.13533,1.13534,24200000.0
2007-12-18 09:02:00,1.13506,1.13524,1.13457,1.13524,24400000.0
2007-12-18 09:03:00,1.13526,1.13561,1.13497,1.13532,18800000.0
2007-12-18 09:04:00,1.13526,1.13544,1.13497,1.13516,33800000.0
2007-12-18 09:05:00,1.13474,1.13505,1.13463,1.13481,8800000.0
2007-12-18 09:06:00,1.13513,1.13514,1.13494,1.13514,12400000.0
2007-12-18 09:07:00,1.13459,1.13484,1.13459,1.13484,10600000.0
2007-12-18 09:08:00,1.13467,1.13515,1.13462,1.13471,28200000.0
2007-12-18 09:09:00,1.13491,1.13556,1.1349,1.13548,31400000.0
2007-12-18 09:10:00,1.13573,1.13589,1.13563,1.13563,20400000.0
2007-12-18 09:11:00,1.13571,1.13594,1.13548,1.13559,16600000.0
2007-12-18 09:12:00,1.13553,1.13553,1.13525,1.13539,19200000.0
2007-12-18 09:13:00,1.13554,1.13571,1.13553,1.13558,10600000.0
2007-12-18 09:14:00,1.13585,1.13606,1.13567,1.13583,11600000.0
2007-12-18 09:15:00,1.13552,1.13576,1.13551,1.13551,6200000.0
2007-12-18 09:16:00,1.13542,1.13602,1.13542,1.13602,9400000.0
2007-12-18 09:17:00,1.13561,1.13612,1.13548,1.13612,24400000.0
2007-12-18 09:18:00,1.13576,1.13603,1.13571,1.13578,17200000.0
2007-12-18 09:19:00,1.13574,1.13575,1.13533,1.13554,18000000.0
2007-12-18 09:20:00,1.13579,1.1361,1.13548,1.13575,14400000.0
2007-12-18 09:21:00,1.13551,1.13557,1.13515,1.13536,24200000.0
2007-12-18 09:22:00,1.13531,1.1355,1.13505,1.13511,6200000.0
2007-12-18 09:23:00,1.13541,1.13573,1.13535,1.13547,22000000.0
2007-12-18 09:24:00,1.13545,1.13545,1.13497,1.13541,11200000.0
2007-12-18 09:25:00,1.13536,1.13551,1.13536,1.13545,11600000.0
2007-12-18 09:26:00,1.13566,1.13568,1.13548,1.13548,10800000.0
2007-12-18 09:27:00,1.13568,1.13568,1.1354,1.1354,8400000.0
2007-12-18 09:28:00,1.1353,1.13569,1.13517,1.13569,18400000.0
2007-12-18 09:29:00,1.13554,1.13593,1.13554,1.13568,19000000.0
2007-12-18 09:30:00,1.13561,1.13564,1.13542,1.13542,8800000.0
2007-12-18 09:31:00,1.13531,1.13567,1.13502,1.13555,9400000.0
2007-12-18 09:32:00,1.13492,1.13521,1.13486,1.13486,24000000.0
2007-12-18 09:33:00,1.13497,1.13497,1.13453,1.13453,15800000.0
2007-12-18 09:34:00,1.13491,1.13491,1.13418,1.1347,21800000.0
2007-12-18 09:35:00,1.13493,1.13521,1.13493,1.13503,13200000.0
2007-12-18 09:36:00,1.13503,1.13563,1.1349,1.13497,10600000.0
2007-12-18 09:37:00,1.13493,1.13508,1.13476,1.13476,12400000.0
2007-12-18 09:38:00,1.13447,1.13477,1.13425,1.13457,33800000.0
2007-12-18 09:39:00,1.13452,1.13459,1.13429,1.1345,17400000.0
2007-12-18 09:40:00,1.13463,1.13527,1.13462,1.13462,11600000.0
2007-12-18 09:41:00,1.134,1.13481,1.134,1.13459,9400000.0
2007-12-18 09:42:00,1.13445,1.13492,1.13433,1.13475,25000000.0
2007-12-18 09:43:00,1.13455,1.13539,1.13455,1.13511,15000000.0
2007-12-18 09:44:00,1.13491,1.13558,1.13483,1.13558,15600000.0
2007-12-18 09:45:00,1.1354,1.13568,1.13517,1.13517,10800000.0
2007-12-18 09:46:00,1.1353,1.13569,1.13506,1.13515,20800000.0
2007-12-18 09:47:00,1.13486,1.13555,1.13486,1.13543,10800000.0
2007-12-18 09:48:00,1.13561,1.13563,1.13534,1.13534,20600000.0
2007-12-18 09:49:00,1.13522,1.13549,1.13514,1.13542,29400000.0
2007-12-18 09:50:00,1.13516,1.1356,1.13516,1.13523,11600000.0
2007-12-18 09:51:00,1.13503,1.13532,1.13487,1.13506,14200000.0
2007-12-18 09:52:00,1.13496,1.13517,1.13475,1.13517,15800000.0
2007-12-18 09:53:00,1.13518,1.13565,1.1348,1.13565,14200000.0
2007-12-18 09:54:00,1.13533,1.13574,1.13531,1.13555,23600000.0
2007-12-18 09:55:00,1.13528,1.13556,1.1351,1.1351,11800000.0
2007-12-18 09:56:00,1.13535,1.13535,1.13521,1.13526,24000000.0
2007-12-18 09:57:00,1.13553,1.13553,1.13493,1.13516,17600000.0
2007-12-18 09:58:00,1.13533,1.13553,1.13506,1.13529,28600000.0
2007-12-18 09:59:00,1.1347,1.1347,1.13427,1.13466,12200000.0
2007-12-18 10:00:00,1.13444,1.13461,1.13404,1.13461,21400000.0
2007-12-18 10:01:00,1.13433,1.1346,1.13433,1.13458,15600000.0
2007-12-18 10:02:00,1.13466,1.13495,1.13407,1.13495,15600000.0
2007-12-18 10:03:00,1.1346,1.13485,1.13411,1.13411,12600000.0
2007-12-18 10:04:00,1.13393,1.13446,1.13393,1.1341,11000000.0
2007-12-18 10:05:00,1.13425,1.13449,1.13415,1.13417,17800000.0
2007-12-18 10:06:00,1.13451,1.13489,1.13418,1.13444,16600000.0
2007-12-18 10:07:00,1.13468,1.13502,1.13448,1.1349,20200000.0
2007-12-18 10:08:00,1.13447,1.13519,1.13447,1.13495,21200000.0
2007-12-18 10:09:00,1.13499,1.13519,1.13483,1.13483,13000000.0
2007-12-18 10:10:00,1.13469,1.13555,1.13469,1.13505,8400000.0
2007-12-18 10:11:00,1.13486,1.13539,1.13486,1.13539,13800000.0
2007-12-18 10:12:00,1.13559,1.13568,1.13539,1.13553,19600000.0
2007-12-18 10:13:00,1.13572,1.13598,1.13551,1.13578,9400000.0
2007-12-18 10:14:00,1.13559,1.13585,1.13506,1.13568,22200000.0
2007-12-18 10:15:00,1.13577,1.13577,1.13522,1.13575,20800000.0
2007-12-18 10:16:00,1.13541,1.13581,1.1354,1.1354,15800000.0
2007-12-18 10:17:00,1.13514,1.13583,1.13514,1.13525,11400000.0
2007-12-18 10:18:00,1.13549,1.13573,1.13512,1.13534,15400000.0
2007-12-18 10:19:00,1.13529,1.13546,1.13502,1.13505,26400000.0
2007-12-18 10:20:00,1.1351,1.13551,1.13492,1.1352,17600000.0
2007-12-18 10:21:00,1.13465,1.13546,1.13465,1.13525,22000000.0
2007-12-18 10:22:00,1.13476,1.13507,1.13453,1.13459,20200000.0
2007-12-18 10:23:00,1.13447,1.13512,1.13447,1.13484,23800000.0
2007-12-18 10:24:00,1.13483,1.13556,1.13483,1.13508,21000000.0
2007-12-18 10:25:00,1.13507,1.13524,1.13457,1.13482,11400000.0
2007-12-18 10:26:00,1.1373,1.1374,1.1369,1.1372,22000000.0
2007-12-18 10:27:00,1.13558,1.13558,1.13431,1.13495,22000000.0
2007-12-18 10:28:00,1.13509,1.13568,1.13509,1.13513,32000000.0
2007-12-18 10:29:00,1.13522,1.13587,1.1351,1.1351,18000000.0
2007-12-18 10:30:00,1.13519,1.13529,1.13513,1.13514,14600000.0
2007-12-18 10:31:00,1.13521,1.13546,1.13517,1.13531,12800000.0
2007-12-18 10:32:00,1.13551,1.13578,1.13547,1.13547,16200000.0
2007-12-18 10:33:00,1.1351,1.13582,1.1351,1.13555,23000000.0
2007-12-18 10:34:00,1.13538,1.13615,1.13538,1.13615,13000000.0
2007-12-18 10:35:00,1.13627,1.13635,1.13589,1.13635,19000000.0
2007-12-18 10:36:00,1.13641,1.13665,1.13614,1.13661,19200000.0
2007-12-18 10:37:00,1.13655,1.13661,1.13637,1.13644,20000000.0
2007-12-18 10:38:00,1.13662,1.13672,1.13594,1.1363,12400000.0
2007-12-18 10:39:00,1.13617,1.13674,1.13612,1.13626,11000000.0
2007-12-18 10:40:00,1.13683,1.13721,1.13668,1.1369,17600000.0
2007-12-18 10:41:00,1.1368,1.13727,1.1368,1.13688,20800000.0
2007-12-18 10:42:00,1.13663,1.13683,1.13622,1.13676,11400000.0
2007-12-18 10:43:00,1.13646,1.13671,1.13613,1.13613,17000000.0
2007-12-18 10:44:00,1.13628,1.13637,1.13616,1.13636,13800000.0
2007-12-18 10:45:00,1.13634,1.13668,1.13634,1.13655,18800000.0
2007-12-18 10:46:00,1.13647,1.13677,1.13647,1.1367,10000000.0
2007-12-18 10:47:00,1.13655,1.13698,1.13635,1.13653,13000000.0
2007-12-18 10:48:00,1.13704,1.13707,1.13631,1.13707,18800000.0
2007-12-18 10:49:00,1.1369,1.13746,1.1369,1.13708,16000000.0
2007-12-18 10:50:00,1.13709,1.13709,1.13674,1.13709,21600000.0
2007-12-18 10:51:00,1.1385,1.1385,1.1376,1.1379,26200000.0
2007-12-18 10:52:00,1.13715,1.13756,1.13715,1.13715,26200000.0
2007-12-18 10:53:00,1.13699,1.13732,1.13685,1.1371,16600000.0
2007-12-18 10:54:00,1.13719,1.13779,1.13715,1.13773,20400000.0
2007-12-18 10:55:00,1.13734,1.1378,1.13729,1.13732,14200000.0
2007-12-18 10:56:00,1.13716,1.13739,1.13681,1.13716,32600000.0
2007-12-18 10:57:00,1.13697,1.13697,1.13634,1.13634,18800000.0
2007-12-18 10:58:00,1.13657,1.13677,1.13601,1.13653,10000000.0
2007-12-18 10:59:00,1.13659,1.13704,1.13636,1.13644,11000000.0
2007-12-18 11:00:00,1.1366,1.13692,1.13647,1.13692,16400000.0
2007-12-18 11:01:00,1.13688,1.13731,1.13687,1.13707,6800000.0
2007-12-18 11:02:00,1.13707,1.13721,1.1366,1.1369,17800000.0
2007-12-18 11:03:00,1.13704,1.13717,1.1366,1.13671,11000000.0
2007-12-18 11:04:00,1.13632,1.13692,1.13632,1.13692,23000000.0
2007-12-18 11:05:00,1.1385,1.1392,1.1383,1.1392,11000000.0
2007-12-18 11:06:00,1.13725,1.13729,1.13679,1.13685,11000000.0
2007-12-18 11:07:00,1.13724,1.13777,1.13673,1.13734,18000000.0
2007-12-18 11:08:00,1.13731,1.13766,1.13731,1.1374,17400000.0
2007-12-18 11:09:00,1.1374,1.13789,1.1374,1.13788,19800000.0
2007-12-18 11:10:00,1.13795,1.13831,1.13765,1.13787,16600000.0
2007-12-18 11:11:00,1.13844,1.13971,1.13844,1.13898,9000000.0
2007-12-18 11:12:00,1.13887,1.1393,1.13887,1.13916,14600000.0
2007-12-18 11:13:00,1.13901,1.13935,1.13887,1.13897,21000000.0
2007-12-18 11:14:00,1.13887,1.13887,1.13849,1.13862,13800000.0
2007-12-18 11:15:00,1.1387,1.1387,1.13833,1.13833,19000000.0
2007-12-18 11:16:00,1.13825,1.1385,1.13815,1.13815,18200000.0
2007-12-18 11:17:00,1.13785,1.13803,1.13752,1.13762,20200000.0
2007-12-18 11:18:00,1.1373,1.13753,1.13724,1.13753,12800000.0
2007-12-18 11:19:00,1.13779,1.13796,1.13709,1.13796,10600000.0
2007-12-18 11:20:00,1.13733,1.1376,1.13723,1.13754,15800000.0
2007-12-18 11:21:00,1.13785,1.13807,1.13764,1.13766,13200000.0
2007-12-18 11:22:00,1.13786,1.13817,1.13759,1.13766,11400000.0
2007-12-18 11:23:00,1.13781,1.13781,1.13643,1.13643,9800000.0
2007-12-18 11:24:00,1.13663,1.13701,1.13651,1.13701,12200000.0
2007-12-18 11:25:00,1.13695,1.13746,1.13676,1.13746,25600000.0
2007-12-18 11:26:00,1.13679,1.13682,1.13653,1.13653,19600000.0
2007-12-18 11:27:00,1.13691,1.13705,1.13682,1.137,22200000.0
2007-12-18 11:28:00,1.13688,1.13704,1.13639,1.13639,14200000.0
2007-12-18 11:29:00,1.13721,1.13721,1.13672,1.13691,7000000.0
2007-12-18 11:30:00,1.13675,1.1371,1.13652,1.13652,11400000.0
2007-12-18 11:31:00,1.13636,1.13729,1.13636,1.13729,16800000.0
2007-12-18 11:32:00,1.13756,1.13756,1.13732,1.13748,13400000.0
2007-12-18 11:33:00,1.13712,1.13743,1.13701,1.13719,15800000.0
2007-12-18 11:34:00,1.13699,1.13742,1.13699,1.13705,25800000.0
2007-12-18 11:35:00,1.13718,1.1374,1.13701,1.13701,35600000.0
2007-12-18 11:36:00,1.13729,1.13729,1.13689,1.13704,9600000.0
2007-12-18 11:37:00,1.13692,1.13713,1.13692,1.13713,30200000.0
2007-12-18 11:38:00,1.137,1.13707,1.13648,1.13707,15200000.0
2007-12-18 11:39:00,1.13689,1.13689,1.13647,1.13675,15800000.0
2007-12-18 11:40:00,1.13674,1.13704,1.1366,1.1366,11400000.0
2007-12-18 11:41:00,1.13773,1.13798,1.13755,1.13776,29600000.0
2007-12-18 11:42:00,1.13766,1.13798,1.13752,1.13798,15600000.0
2007-12-18 11:43:00,1.13796,1.13814,1.13774,1.13774,8200000.0
2007-12-18 11:44:00,1.13768,1.13802,1.13764,1.13764,19600000.0
2007-12-18 11:45:00,1.1379,1.1379,1.13767,1.13786,12200000.0
2007-12-18 11:46:00,1.13775,1.13836,1.13775,1.13791,19000000.0
2007-12-18 11:47:00,1.13848,1.13861,1.13807,1.1383,18400000.0
2007-12-18 11:48:00,1.13766,1.13832,1.13766,1.13796,11200000.0
2007-12-18 11:49:00,1.13783,1.13826,1.13783,1.1382,14000000.0
2007-12-18 11:50:00,1.13823,1.13832,1.13782,1.13782,18400000.0
2007-12-18 11:51:00,1.13794,1.13815,1.1375,1.13779,21600000.0
2007-12-18 11:52:00,1.13749,1.13774,1.13731,1.13771,11000000.0
2007-12-18 11:53:00,1.13744,1.13748,1.13716,1.13738,17000000.0
2007-12-18 11:54:00,1.13762,1.13762,1.13696,1.13743,27200000.0
2007-12-18 11:55:00,1.13787,1.13823,1.13763,1.13765,13000000.0
2007-12-18 11:56:00,1.13763,1.13804,1.13752,1.13804,17400000.0
2007-12-18 11:57:00,1.13814,1.13822,1.13765,1.13822,19600000.0
2007-12-18 11:58:00,1.13804,1.13864,1.13804,1.13864,19800000.0
2007-12-18 11:59:00,1.13869,1.13891,1.13829,1.13829,14400000.0
2007-12-18 12:00:00,1.13883,1.13911,1.13869,1.13874,14000000.0
2007-12-18 12:01:00,1.13853,1.13853,1.13805,1.13828,18200000.0
2007-12-18 12:02:00,1.13792,1.13792,1.13758,1.13792,20600000.0
2007-12-18 12:03:00,1.13792,1.13838,1.13755,1.13785,13600000.0
2007-12-18 12:04:00,1.13787,1.13851,1.13768,1.13816,14800000.0
2007-12-18 12:05:00,1.13799,1.1386,1.13799,1.1386,15000000.0
2007-12-18 12:06:00,1.13885,1.13913,1.13854,1.13888,18800000.0
2007-12-18 12:07:00,1.13935,1.13935,1.13903,1.13905,9600000.0
2007-12-18 12:08:00,1.13962,1.13962,1.13895,1.13903,13400000.0
2007-12-18 12:09:00,1.13906,1.13922,1.13892,1.13893,14600000.0
2007-12-18 12:10:00,1.13856,1.13896,1.1383,1.13871,26400000.0
2007-12-18 12:11:00,1.13839,1.13848,1.1382,1.13838,10800000.0
2007-12-18 12:12:00,1.13858,1.13898,1.1381,1.13854,25800000.0
2007-12-18 12:13:00,1.13894,1.13894,1.13866,1.13866,20400000.0
2007-12-18 12:14:00,1.13935,1.13955,1.13902,1.13951,6000000.0
2007-12-18 12:15:00,1.13921,1.1395,1.13868,1.13878,14800000.0
2007-12-18 12:16:00,1.13865,1.13902,1.1386,1.13867,14200000.0
2007-12-18 12:17:00,1.13859,1.13884,1.1384,1.13884,15200000.0
2007-12-18 12:18:00,1.13881,1.13897,1.13873,1.13895,8400000.0
2007-12-18 12:19:00,1.13902,1.13914,1.13895,1.13895,23800000.0
2007-12-18 12:20:00,1.13895,1.13913,1.13888,1.13901,11400000.0
2007-12-18 12:21:00,1.13905,1.13905,1.13834,1.13902,12800000.0
2007-12-18 12:22:00,1.13939,1.13974,1.13919,1.13974,18000000.0
2007-12-18 12:23:00,1.13958,1.14008,1.13927,1.13927,10600000.0
2007-12-18 12:24:00,1.13976,1.14037,1.13976,1.14003,15400000.0
2007-12-18 12:25:00,1.13983,1.14004,1.13975,1.14002,11600000.0
2007-12-18 12:26:00,1.14037,1.14049,1.14001,1.14001,9800000.0
2007-12-18 12:27:00,1.14028,1.14028,1.13959,1.14,18800000.0
2007-12-18 12:28:00,1.14012,1.14043,1.13997,1.13997,22200000.0
2007-12-18 12:29:00,1.14027,1.14055,1.14012,1.14029,19400000.0
2007-12-18 12:30:00,1.14021,1.14021,1.13977,1.13977,19400000.0
2007-12-18 12:31:00,1.13981,1.14006,1.1398,1.14006,9400000.0
2007-12-18 12:32:00,1.13994,1.13998,1.13936,1.13944,104200000.0
2007-12-18 12:33:00,1.13959,1.1397,1.13942,1.1397,11200000.0
2007-12-18 12:34:00,1.13991,1.13997,1.13971,1.13971,15200000.0
2007-12-18 12:35:00,1.14,1.14001,1.13955,1.13962,55000000.0
2007-12-18 12:36:00,1.13967,1.14003,1.13967,1.13972,18600000.0
2007-12-18 12:37:00,1.1397,1.13987,1.13958,1.13987,13200000.0
2007-12-18 12:38:00,1.14021,1.14027,1.14021,1.14026,9000000.0
2007-12-18 12:39:00,1.1404,1.14057,1.14014,1.14038,18800000.0
2007-12-18 12:40:00,1.14036,1.14036,1.13979,1.14035,16200000.0
2007-12-18 12:41:00,1.14033,1.14033,1.13966,1.13997,19400000.0
2007-12-18 12:42:00,1.14014,1.14014,1.13946,1.13978,20200000.0
2007-12-18 12:43:00,1.13972,1.13975,1.13945,1.13945,25600000.0
2007-12-18 12:44:00,1.1391,1.1391,1.1391,1.1391,16800000.0
2007-12-18 12:45:00,1.13937,1.13962,1.13921,1.13931,16800000.0
2007-12-18 12:46:00,1.1395,1.13973,1.1393,1.13973,17200000.0
2007-12-18 12:47:00,1.13943,1.1399,1.1394,1.13973,13200000.0
2007-12-18 12:48:00,1.13967,1.13967,1.13918,1.13941,18600000.0
2007-12-18 12:49:00,1.13928,1.13961,1.13928,1.13954,8400000.0
2007-12-18 12:50:00,1.13942,1.13953,1.13928,1.13942,7800000.0
2007-12-18 12:51:00,1.13911,1.13932,1.1382,1.1382,12200000.0
2007-12-18 12:52:00,1.13871,1.13893,1.13869,1.13871,15600000.0
2007-12-18 12:53:00,1.13898,1.13898,1.1386,1.13894,20200000.0
2007-12-18 12:54:00,1.13884,1.13915,1.13855,1.13855,12200000.0
2007-12-18 12:55:00,1.13862,1.13888,1.13859,1.13859,13800000.0
2007-12-18 12:56:00,1.13851,1.13885,1.13808,1.13885,15600000.0
2007-12-18 12:57:00,1.13864,1.13864,1.13818,1.13837,7200000.0
2007-12-18 12:58:00,1.13834,1.13859,1.13825,1.13859,35600000.0
2007-12-18 12:59:00,1.13899,1.13899,1.13821,1.13821,8400000.0
2007-12-18 13:00:00,1.13813,1.13858,1.13813,1.13836,36400000.0
2007-12-18 13:01:00,1.13866,1.13877,1.13822,1.13839,9400000.0
2007-12-18 13:02:00,1.13853,1.13865,1.13824,1.13824,13600000.0
2007-12-18 13:03:00,1.13884,1.13884,1.1383,1.13865,18000000.0
2007-12-18 13:04:00,1.13844,1.13854,1.13841,1.13841,14600000.0
2007-12-18 13:05:00,1.13871,1.13871,1.13811,1.13856,24600000.0
2007-12-18 13:06:00,1.13872,1.13953,1.13872,1.13945,39600000.0
2007-12-18 13:07:00,1.13934,1.1395,1.13883,1.13883,10600000.0
2007-12-18 13:08:00,1.13863,1.13877,1.13809,1.13861,72800000.0
2007-12-18 13:09:00,1.13887,1.13937,1.13887,1.13894,24800000.0
2007-12-18 13:10:00,1.13889,1.13922,1.13833,1.13833,10000000.0
2007-12-18 13:11:00,1.13849,1.13861,1.13848,1.13851,11600000.0
2007-12-18 13:12:00,1.13843,1.1386,1.13843,1.13847,28000000.0
2007-12-18 13:13:00,1.13853,1.13901,1.13839,1.13852,20200000.0
2007-12-18 13:14:00,1.13829,1.13879,1.13829,1.13879,14400000.0
2007-12-18 13:15:00,1.13816,1.13866,1.1381,1.13813,18400000.0
2007-12-18 13:16:00,1.13825,1.1383,1.13815,1.13815,6200000.0
2007-12-18 13:17:00,1.1384,1.13875,1.1384,1.13847,16400000.0
2007-12-18 13:18:00,1.13838,1.13892,1.13825,1.13865,21800000.0
2007-12-18 13:19:00,1.13817,1.13854,1.13817,1.13854,19800000.0
2007-12-18 13:20:00,1.13878,1.1391,1.13838,1.13853,33200000.0
2007-12-18 13:21:00,1.13848,1.13868,1.13836,1.13865,8200000.0
2007-12-18 13:22:00,1.13818,1.13873,1.13796,1.13873,27200000.0
2007-12-18 13:23:00,1.13869,1.13869,1.13833,1.13847,12000000.0
2007-12-18 13:24:00,1.13835,1.13839,1.13809,1.13839,15600000.0
2007-12-18 13:25:00,1.1384,1.13905,1.13835,1.13835,16800000.0
2007-12-18 13:26:00,1.1383,1.1387,1.1382,1.1387,6400000.0
2007-12-18 13:27:00,1.13843,1.13866,1.13843,1.13854,6400000.0
2007-12-18 13:28:00,1.1386,1.13879,1.13856,1.13859,71800000.0
2007-12-18 13:29:00,1.139,1.13906,1.13862,1.13873,33600000.0
2007-12-18 13:30:00,1.1385,1.13887,1.13843,1.13881,23200000.0
2007-12-18 13:31:00,1.1394,1.1395,1.1393,1.1393,10400000.0
2007-12-18 13:32:00,1.13891,1.13924,1.13875,1.13924,10400000.0
2007-12-18 13:33:00,1.13853,1.13864,1.13832,1.13832,13200000.0
2007-12-18 13:34:00,1.13762,1.138,1.13762,1.138,10800000.0
2007-12-18 13:35:00,1.13885,1.13938,1.13861,1.13915,12000000.0
2007-12-18 13:36:00,1.13913,1.13922,1.13871,1.13871,12200000.0
2007-12-18 13:37:00,1.13867,1.13904,1.13837,1.13904,18000000.0
2007-12-18 13:38:00,1.13879,1.13879,1.13827,1.13844,15800000.0
2007-12-18 13:39:00,1.13888,1.13909,1.13846,1.13865,15800000.0
2007-12-18 13:40:00,1.13896,1.13896,1.1387,1.13889,15000000.0
2007-12-18 13:41:00,1.13856,1.13891,1.13856,1.13869,9000000.0
2007-12-18 13:42:00,1.13888,1.13899,1.13854,1.13878,13400000.0
2007-12-18 13:43:00,1.13867,1.13883,1.13843,1.13843,21600000.0
2007-12-18 13:44:00,1.1392,1.1392,1.1384,1.1384,14600000.0
2007-12-18 13:45:00,1.13848,1.13914,1.13843,1.13877,14600000.0
2007-12-18 13:46:00,1.13857,1.13889,1.13851,1.13851,4200000.0
2007-12-18 13:47:00,1.13866,1.13894,1.13849,1.13852,13600000.0
2007-12-18 13:48:00,1.1388,1.13899,1.13857,1.13869,10600000.0
2007-12-18 13:49:00,1.13886,1.13919,1.1386,1.13919,15800000.0
2007-12-18 13:50:00,1.13875,1.13906,1.13844,1.13898,11000000.0
2007-12-18 13:51:00,1.13879,1.13879,1.13867,1.13867,2600000.0
2007-12-18 13:52:00,1.13888,1.13907,1.1386,1.13881,18600000.0
2007-12-18 13:53:00,1.13856,1.13897,1.13839,1.13861,14600000.0
2007-12-18 13:54:00,1.13854,1.13881,1.13839,1.13879,23600000.0
2007-12-18 13:55:00,1.1386,1.13914,1.1386,1.13897,8400000.0
2007-12-18 13:56:00,1.13864,1.13896,1.13861,1.13873,16000000.0
2007-12-18 13:57:00,1.13919,1.13931,1.13886,1.13901,18200000.0
2007-12-18 13:58:00,1.13914,1.13929,1.13882,1.13911,15400000.0
2007-12-18 13:59:00,1.13881,1.13908,1.13869,1.13886,18200000.0
2007-12-18 14:00:00,1.13862,1.1389,1.13847,1.13869,37000000.0
2007-12-18 14:01:00,1.1385,1.13906,1.13826,1.13864,13000000.0
2007-12-18 14:02:00,1.13878,1.13894,1.13842,1.13854,33200000.0
2007-12-18 14:03:00,1.13853,1.13875,1.13826,1.13875,19200000.0
2007-12-18 14:04:00,1.13853,1.13875,1.1385,1.1385,6600000.0
2007-12-18 14:05:00,1.13793,1.13827,1.13793,1.13827,7200000.0
2007-12-18 14:06:00,1.13807,1.13858,1.13807,1.13822,15400000.0
2007-12-18 14:07:00,1.13845,1.13845,1.13809,1.13809,25200000.0
2007-12-18 14:08:00,1.139,1.1395,1.139,1.1395,12400000.0
2007-12-18 14:09:00,1.13812,1.13861,1.13812,1.13827,12400000.0
2007-12-18 14:10:00,1.13824,1.1384,1.13822,1.13831,13200000.0
2007-12-18 14:11:00,1.13824,1.13858,1.13798,1.13858,8800000.0
2007-12-18 14:12:00,1.1388,1.1388,1.13833,1.13833,11200000.0
2007-12-18 14:13:00,1.13857,1.13873,1.13808,1.13857,11600000.0
2007-12-18 14:14:00,1.13834,1.13837,1.1382,1.13825,13800000.0
2007-12-18 14:15:00,1.13837,1.13848,1.13798,1.13847,10000000.0
2007-12-18 14:16:00,1.13832,1.13877,1.13803,1.13824,29400000.0
2007-12-18 14:17:00,1.13858,1.13862,1.13847,1.13862,5800000.0
2007-12-18 14:18:00,1.13845,1.13902,1.13835,1.13845,12400000.0
2007-12-18 14:19:00,1.13867,1.13867,1.13817,1.13866,48800000.0
2007-12-18 14:20:00,1.13877,1.13909,1.13855,1.13863,10400000.0
2007-12-18 14:21:00,1.13856,1.13871,1.13842,1.13857,24800000.0
2007-12-18 14:22:00,1.13856,1.13866,1.13829,1.13855,17200000.0
2007-12-18 14:23:00,1.13837,1.13882,1.13812,1.13838,22400000.0
2007-12-18 14:24:00,1.13811,1.13811,1.13757,1.13757,13000000.0
2007-12-18 14:25:00,1.13792,1.13792,1.13735,1.13776,26800000.0
2007-12-18 14:26:00,1.13778,1.13799,1.13778,1.13799,7800000.0
2007-12-18 14:27:00,1.13784,1.13885,1.13784,1.13847,10200000.0
2007-12-18 14:28:00,1.13876,1.13913,1.13841,1.1387,33400000.0
2007-12-18 14:29:00,1.13827,1.13875,1.13824,1.13875,15400000.0
2007-12-18 14:30:00,1.13846,1.13888,1.13819,1.13888,7600000.0
2007-12-18 14:31:00,1.13917,1.13917,1.13893,1.13897,14600000.0
2007-12-18 14:32:00,1.13885,1.13913,1.13866,1.13866,12400000.0
2007-12-18 14:33:00,1.1386,1.13913,1.13848,1.13901,26200000.0
2007-12-18 14:34:00,1.13871,1.13871,1.13828,1.13853,15800000.0
2007-12-18 14:35:00,1.13867,1.13867,1.13797,1.13797,12800000.0
2007-12-18 14:36:00,1.13831,1.13868,1.13824,1.13824,12400000.0
2007-12-18 14:37:00,1.13857,1.13907,1.13839,1.13855,11800000.0
2007-12-18 14:38:00,1.1382,1.13858,1.13795,1.13825,20400000.0
2007-12-18 14:39:00,1.13839,1.13839,1.13804,1.13804,7800000.0
2007-12-18 14:40:00,1.13813,1.13852,1.13805,1.13843,15000000.0
2007-12-18 14:41:00,1.13805,1.13851,1.13778,1.13851,77400000.0
2007-12-18 14:42:00,1.13821,1.1385,1.1381,1.1383,9400000.0
2007-12-18 14:43:00,1.13802,1.1388,1.13801,1.1388,16200000.0
2007-12-18 14:44:00,1.13826,1.13876,1.13826,1.1383,14600000.0
2007-12-18 14:45:00,1.13803,1.13829,1.13795,1.13814,26600000.0
2007-12-18 14:46:00,1.13775,1.13811,1.13772,1.13789,14400000.0
2007-12-18 14:47:00,1.13802,1.13852,1.13801,1.13811,27000000.0
2007-12-18 14:48:00,1.13857,1.13857,1.13795,1.13821,15400000.0
2007-12-18 14:49:00,1.13832,1.13832,1.13786,1.13786,12400000.0
2007-12-18 14:50:00,1.1387,1.1388,1.1378,1.1382,15400000.0
2007-12-18 14:51:00,1.1382,1.13837,1.13794,1.1383,15400000.0
2007-12-18 14:52:00,1.13837,1.13863,1.13812,1.13863,10400000.0
2007-12-18 14:53:00,1.13832,1.13838,1.13819,1.13823,16600000.0
2007-12-18 14:54:00,1.13849,1.13849,1.13799,1.13811,17600000.0
2007-12-18 14:55:00,1.13853,1.13853,1.13813,1.13848,9400000.0
2007-12-18 14:56:00,1.13866,1.13888,1.13864,1.13869,20200000.0
2007-12-18 14:57:00,1.13874,1.13881,1.13859,1.13873,20200000.0
2007-12-18 14:58:00,1.13847,1.13849,1.13828,1.13846,10200000.0
2007-12-18 14:59:00,1.13884,1.13937,1.1387,1.1387,25200000.0
2007-12-18 15:00:00,1.13857,1.13935,1.13857,1.13875,24400000.0
2007-12-18 15:01:00,1.13871,1.1389,1.13832,1.1389,6400000.0
2007-12-18 15:02:00,1.1386,1.139,1.13847,1.13847,31800000.0
2007-12-18 15:03:00,1.1385,1.13867,1.1384,1.13843,17800000.0
2007-12-18 15:04:00,1.1384,1.1385,1.1382,1.1382,23000000.0
2007-12-18 15:05:00,1.13825,1.13853,1.13807,1.13821,23000000.0
2007-12-18 15:06:00,1.13857,1.13907,1.13849,1.13872,18400000.0
2007-12-18 15:07:00,1.1379,1.1383,1.1379,1.1382,13000000.0
2007-12-18 15:08:00,1.13838,1.13879,1.13838,1.13879,13000000.0
2007-12-18 15:09:00,1.1393,1.13937,1.13908,1.13937,14200000.0
2007-12-18 15:10:00,1.13909,1.13921,1.13901,1.1391,19800000.0
2007-12-18 15:11:00,1.13928,1.13928,1.13887,1.13891,13800000.0
2007-12-18 15:12:00,1.13867,1.13956,1.13849,1.13871,23200000.0
2007-12-18 15:13:00,1.13846,1.13861,1.13817,1.13817,100800000.0
2007-12-18 15:14:00,1.13843,1.13881,1.13817,1.13881,10200000.0
2007-12-18 15:15:00,1.13827,1.13872,1.13814,1.13857,10800000.0
2007-12-18 15:16:00,1.1389,1.13933,1.13851,1.13933,12000000.0
2007-12-18 15:17:00,1.13867,1.13867,1.13811,1.13845,7400000.0
2007-12-18 15:18:00,1.13821,1.13861,1.13821,1.13845,18000000.0
2007-12-18 15:19:00,1.13808,1.13812,1.13788,1.13801,11000000.0
2007-12-18 15:20:00,1.13794,1.13831,1.13766,1.13784,13200000.0
2007-12-18 15:21:00,1.13821,1.13863,1.13811,1.1382,16200000.0
2007-12-18 15:22:00,1.13843,1.13877,1.13834,1.13846,24200000.0
2007-12-18 15:23:00,1.13882,1.13882,1.13829,1.13829,23000000.0
2007-12-18 15:24:00,1.13852,1.1389,1.13835,1.13873,17400000.0
2007-12-18 15:25:00,1.13845,1.13867,1.13799,1.13837,10600000.0
2007-12-18 15:26:00,1.13869,1.13884,1.13869,1.13874,4600000.0
2007-12-18 15:27:00,1.13881,1.13898,1.13881,1.13897,13200000.0
2007-12-18 15:28:00,1.13899,1.13963,1.13899,1.1391,14000000.0
2007-12-18 15:29:00,1.13938,1.13939,1.13884,1.13939,18800000.0
2007-12-18 15:30:00,1.1392,1.1394,1.1392,1.13933,8200000.0
2007-12-18 15:31:00,1.13859,1.13919,1.1385,1.13871,26200000.0
2007-12-18 15:32:00,1.13882,1.13882,1.13805,1.13805,21800000.0
2007-12-18 15:33:00,1.13843,1.13888,1.13829,1.13871,119400000.0
2007-12-18 15:34:00,1.1387,1.13899,1.13845,1.13884,16600000.0
2007-12-18 15:35:00,1.13874,1.13896,1.13871,1.13885,17000000.0
2007-12-18 15:36:00,1.13857,1.13932,1.13856,1.13932,14400000.0
2007-12-18 15:37:00,1.13892,1.13917,1.13886,1.1389,19400000.0
2007-12-18 15:38:00,1.13892,1.13896,1.13867,1.13868,11400000.0
2007-12-18 15:39:00,1.13877,1.13892,1.13871,1.13873,10800000.0
2007-12-18 15:40:00,1.13896,1.13932,1.13871,1.13871,6600000.0
2007-12-18 15:41:00,1.13888,1.13888,1.13846,1.1386,15800000.0
2007-12-18 15:42:00,1.13853,1.13895,1.13853,1.13865,9800000.0
2007-12-18 15:43:00,1.13852,1.13876,1.13837,1.13861,16000000.0
2007-12-18 15:44:00,1.13882,1.13884,1.13817,1.13845,99600000.0
2007-12-18 15:45:00,1.13827,1.13863,1.13812,1.13851,20000000.0
2007-12-18 15:46:00,1.13839,1.13875,1.13823,1.13875,14200000.0
2007-12-18 15:47:00,1.13915,1.13915,1.13847,1.13847,16400000.0
2007-12-18 15:48:00,1.13832,1.13833,1.13795,1.13795,13000000.0
2007-12-18 15:49:00,1.13791,1.13837,1.13788,1.13837,59000000.0
2007-12-18 15:50:00,1.13854,1.13854,1.13754,1.13798,14800000.0
2007-12-18 15:51:00,1.13807,1.13807,1.13752,1.13768,15200000.0
2007-12-18 15:52:00,1.13756,1.13811,1.13745,1.13811,17000000.0
2007-12-18 15:53:00,1.13817,1.13868,1.13799,1.13815,12800000.0
2007-12-18 15:54:00,1.13826,1.13828,1.1377,1.13816,20200000.0
2007-12-18 15:55:00,1.13841,1.13892,1.13836,1.13853,6200000.0
2007-12-18 15:56:00,1.13849,1.13863,1.13823,1.13859,5600000.0
2007-12-18 15:57:00,1.13869,1.1391,1.13863,1.1391,18000000.0
2007-12-18 15:58:00,1.13864,1.13898,1.13859,1.13898,17400000.0
2007-12-18 15:59:00,1.13874,1.13874,1.13836,1.13836,14000000.0
2007-12-18 16:00:00,1.13842,1.13891,1.13834,1.1386,117400000.0
2007-12-18 16:01:00,1.13842,1.13873,1.13832,1.13837,22000000.0
2007-12-18 16:02:00,1.1407,1.1407,1.1404,1.1406,93400000.0
2007-12-18 16:03:00,1.1383,1.13852,1.13802,1.13812,93400000.0
2007-12-18 16:04:00,1.13803,1.13834,1.13792,1.13832,11200000.0
2007-12-18 16:05:00,1.13797,1.13831,1.13797,1.1382,28800000.0
2007-12-18 16:06:00,1.13786,1.1383,1.13786,1.1383,21800000.0
2007-12-18 16:07:00,1.13795,1.13795,1.13791,1.13791,3200000.0
2007-12-18 16:09:00,1.1383,1.1383,1.13789,1.13809,16800000.0
2007-12-18 16:10:00,1.13795,1.1386,1.13775,1.13799,70800000.0
2007-12-18 16:11:00,1.13785,1.13791,1.13732,1.13732,21600000.0
2007-12-18 16:12:00,1.13793,1.13793,1.13743,1.13751,11000000.0
2007-12-18 16:13:00,1.13792,1.13825,1.1378,1.13802,21200000.0
2007-12-18 16:14:00,1.13832,1.13832,1.13753,1.13801,16600000.0
2007-12-18 16:15:00,1.13808,1.13852,1.13808,1.13841,10000000.0
2007-12-18 16:16:00,1.1385,1.1385,1.13817,1.13839,7600000.0
2007-12-18 16:17:00,1.13865,1.13886,1.13834,1.13836,19800000.0
2007-12-18 16:18:00,1.1385,1.13877,1.13841,1.13867,19600000.0
2007-12-18 16:19:00,1.13916,1.13928,1.13892,1.13928,13800000.0
2007-12-18 16:20:00,1.13877,1.1389,1.13851,1.13888,10400000.0
2007-12-18 16:21:00,1.1389,1.1389,1.13824,1.13824,8400000.0
2007-12-18 16:22:00,1.13842,1.13895,1.13822,1.13843,21600000.0
2007-12-18 16:23:00,1.13833,1.13841,1.13811,1.13841,13000000.0
2007-12-18 16:24:00,1.13837,1.1387,1.13837,1.1387,8200000.0
2007-12-18 16:25:00,1.13864,1.1388,1.13864,1.13877,15800000.0
2007-12-18 16:26:00,1.13908,1.13914,1.1387,1.13881,26000000.0
2007-12-18 16:27:00,1.13859,1.13928,1.13859,1.1387,12200000.0
2007-12-18 16:28:00,1.13868,1.13899,1.13868,1.13899,14200000.0
2007-12-18 16:29:00,1.13906,1.13915,1.13877,1.13894,18600000.0
2007-12-18 16:30:00,1.13891,1.13951,1.13874,1.13877,13000000.0
2007-12-18 16:31:00,1.1389,1.13897,1.13872,1.13883,33600000.0
2007-12-18 16:32:00,1.1386,1.13928,1.1386,1.13909,31400000.0
2007-12-18 16:33:00,1.13894,1.13939,1.13878,1.13927,11800000.0
2007-12-18 16:34:00,1.13937,1.13958,1.13899,1.13958,9400000.0
2007-12-18 16:35:00,1.13901,1.13901,1.1384,1.1384,13600000.0
2007-12-18 16:36:00,1.13877,1.13929,1.13869,1.1389,15400000.0
2007-12-18 16:37:00,1.13895,1.13895,1.13818,1.13858,12800000.0
2007-12-18 16:38:00,1.13871,1.13879,1.13866,1.13872,8000000.0
2007-12-18 16:39:00,1.13868,1.13908,1.13868,1.13899,17200000.0
2007-12-18 16:40:00,1.13889,1.13936,1.1387,1.13936,14200000.0
2007-12-18 16:41:00,1.13924,1.13961,1.13919,1.13922,18600000.0
2007-12-18 16:42:00,1.13936,1.13952,1.13894,1.13902,55400000.0
2007-12-18 16:43:00,1.13894,1.13924,1.13851,1.13865,16400000.0
2007-12-18 16:44:00,1.13864,1.13869,1.13829,1.1384,26000000.0
2007-12-18 16:45:00,1.1386,1.13892,1.13845,1.13859,13000000.0
2007-12-18 16:46:00,1.13867,1.13913,1.13863,1.13871,16400000.0
2007-12-18 16:47:00,1.13886,1.13888,1.13834,1.13874,15800000.0
2007-12-18 16:48:00,1.13855,1.13865,1.13846,1.13865,12200000.0
2007-12-18 16:49:00,1.1387,1.13906,1.13843,1.13906,21800000.0
2007-12-18 16:50:00,1.1391,1.13922,1.13868,1.13894,25800000.0
2007-12-18 16:51:00,1.13927,1.14003,1.13927,1.14003,11000000.0
2007-12-18 16:52:00,1.13955,1.13975,1.13923,1.13954,11200000.0
2007-12-18 16:53:00,1.13976,1.1405,1.13976,1.14017,10600000.0
2007-12-18 16:54:00,1.13981,1.1399,1.13965,1.1399,19800000.0
2007-12-18 16:55:00,1.14001,1.14043,1.13981,1.13996,29800000.0
2007-12-18 16:56:00,1.14033,1.14072,1.14019,1.14025,15600000.0
2007-12-18 16:57:00,1.14015,1.14073,1.14015,1.14032,7800000.0
2007-12-18 16:58:00,1.14041,1.14068,1.14032,1.14032,101400000.0
2007-12-18 16:59:00,1.14047,1.14047,1.13985,1.13985,15000000.0
2007-12-18 17:00:00,1.14008,1.14034,1.14001,1.14006,17000000.0
2007-12-18 17:01:00,1.14047,1.14056,1.14016,1.1404,16000000.0
2007-12-18 17:02:00,1.14011,1.1406,1.14001,1.14009,25800000.0
2007-12-18 17:03:00,1.14044,1.14044,1.14004,1.14044,16000000.0
2007-12-18 17:04:00,1.14007,1.14056,1.13994,1.14019,20200000.0
2007-12-18 17:05:00,1.14017,1.14052,1.14014,1.14052,21600000.0
2007-12-18 17:06:00,1.13999,1.14023,1.13982,1.13982,13000000.0
2007-12-18 17:07:00,1.13973,1.14053,1.1397,1.14,88200000.0
2007-12-18 17:08:00,1.13986,1.14026,1.13983,1.13999,37200000.0
2007-12-18 17:09:00,1.14016,1.14036,1.14001,1.14036,17200000.0
2007-12-18 17:10:00,1.14008,1.14017,1.13983,1.1401,9200000.0
2007-12-18 17:11:00,1.13996,1.14006,1.13969,1.13969,9400000.0
2007-12-18 17:12:00,1.13996,1.14032,1.13988,1.1401,28200000.0
2007-12-18 17:13:00,1.14003,1.14037,1.14,1.14009,40600000.0
2007-12-18 17:14:00,1.1401,1.14083,1.13995,1.14083,14600000.0
2007-12-18 17:15:00,1.14043,1.14064,1.14028,1.14028,26400000.0
2007-12-18 17:16:00,1.14003,1.14051,1.14003,1.14038,21800000.0
2007-12-18 17:17:00,1.14042,1.14066,1.14013,1.14027,22800000.0
2007-12-18 17:18:00,1.14013,1.14048,1.14013,1.14018,10000000.0
2007-12-18 17:19:00,1.14005,1.14038,1.13978,1.13997,21600000.0
2007-12-18 17:20:00,1.14,1.14022,1.13965,1.13965,15800000.0
2007-12-18 17:21:00,1.13956,1.13999,1.13946,1.13981,16200000.0
2007-12-18 17:22:00,1.14006,1.14068,1.14006,1.14031,24200000.0
2007-12-18 17:23:00,1.14039,1.14039,1.13961,1.14021,21000000.0
2007-12-18 17:24:00,1.13987,1.14057,1.13987,1.14053,11200000.0
2007-12-18 17:25:00,1.13945,1.14061,1.1394,1.13977,125800000.0
2007-12-18 17:26:00,1.1402,1.14021,1.13982,1.13998,26600000.0
2007-12-18 17:27:00,1.1401,1.14027,1.14003,1.14027,9000000.0
2007-12-18 17:28:00,1.14058,1.14058,1.14013,1.14013,18200000.0
2007-12-18 17:29:00,1.14019,1.14028,1.14,1.14,7600000.0
2007-12-18 17:30:00,1.14042,1.14047,1.13993,1.13997,12200000.0
2007-12-18 17:31:00,1.13986,1.14025,1.13928,1.14001,36600000.0
2007-12-18 17:32:00,1.13997,1.14006,1.13972,1.13978,12200000.0
2007-12-18 17:33:00,1.13982,1.13993,1.13955,1.1398,13600000.0
2007-12-18 17:34:00,1.14,1.14003,1.13969,1.13972,15600000.0
2007-12-18 17:35:00,1.13973,1.14002,1.13946,1.13978,26000000.0
2007-12-18 17:36:00,1.13989,1.14011,1.13988,1.13988,17000000.0
2007-12-18 17:37:00,1.13974,1.13991,1.13956,1.13956,17000000.0
2007-12-18 17:38:00,1.13994,1.13994,1.13943,1.13955,11400000.0
2007-12-18 17:39:00,1.1395,1.13963,1.13921,1.13921,9800000.0
2007-12-18 17:40:00,1.13948,1.13984,1.13918,1.13918,9200000.0
2007-12-18 17:41:00,1.13914,1.13968,1.13888,1.13968,13000000.0
2007-12-18 17:42:00,1.13942,1.1401,1.13942,1.13987,11400000.0
2007-12-18 17:43:00,1.13994,1.14008,1.13963,1.13963,21600000.0
2007-12-18 17:44:00,1.13944,1.13954,1.13905,1.13943,27800000.0
2007-12-18 17:45:00,1.13918,1.13935,1.13908,1.13926,10800000.0
2007-12-18 17:46:00,1.1395,1.13962,1.13915,1.13962,8400000.0
2007-12-18 17:47:00,1.13954,1.1397,1.13925,1.1393,78000000.0
2007-12-18 17:48:00,1.1391,1.13958,1.13887,1.1391,26400000.0
2007-12-18 17:49:00,1.13915,1.13948,1.13903,1.13903,19400000.0
2007-12-18 17:50:00,1.13899,1.13923,1.13889,1.13889,19800000.0
2007-12-18 17:51:00,1.13917,1.13953,1.13913,1.13943,10800000.0
2007-12-18 17:52:00,1.13934,1.13948,1.13881,1.13881,21200000.0
2007-12-18 17:53:00,1.13864,1.13917,1.13864,1.13881,30800000.0
2007-12-18 17:54:00,1.1389,1.13898,1.13868,1.13873,50200000.0
2007-12-18 17:55:00,1.13835,1.13882,1.13828,1.13857,30200000.0
2007-12-18 17:56:00,1.13848,1.1389,1.13811,1.13811,17800000.0
2007-12-18 17:57:00,1.13892,1.13913,1.13887,1.13896,12600000.0
2007-12-18 17:58:00,1.13906,1.13944,1.13905,1.13919,10000000.0
2007-12-18 17:59:00,1.139,1.13977,1.13885,1.13977,16400000.0
2007-12-18 18:00:00,1.13972,1.13972,1.13933,1.13937,13400000.0
2007-12-18 18:01:00,1.13925,1.13932,1.13899,1.13909,17800000.0
2007-12-18 18:02:00,1.13875,1.13895,1.13855,1.13855,16400000.0
2007-12-18 18:03:00,1.13886,1.13886,1.13825,1.13866,24200000.0
2007-12-18 18:04:00,1.13868,1.13897,1.13826,1.13897,11000000.0
2007-12-18 18:05:00,1.13879,1.13885,1.13846,1.13868,23000000.0
2007-12-18 18:06:00,1.13916,1.13953,1.13899,1.13924,11400000.0
2007-12-18 18:07:00,1.13932,1.13949,1.139,1.1392,11000000.0
2007-12-18 18:08:00,1.13878,1.13925,1.13878,1.13898,17400000.0
2007-12-18 18:09:00,1.13945,1.13961,1.13932,1.13956,13000000.0
2007-12-18 18:10:00,1.13899,1.1395,1.13881,1.13881,35000000.0
2007-12-18 18:11:00,1.13865,1.13924,1.13848,1.13881,25800000.0
2007-12-18 18:12:00,1.13881,1.13924,1.13881,1.13893,12600000.0
2007-12-18 18:13:00,1.1391,1.13953,1.13894,1.13898,15800000.0
2007-12-18 18:14:00,1.13912,1.13913,1.13884,1.13899,11800000.0
2007-12-18 18:15:00,1.13884,1.13908,1.13882,1.13882,25600000.0
2007-12-18 18:16:00,1.13896,1.13896,1.13879,1.13888,15800000.0
2007-12-18 18:17:00,1.13938,1.13938,1.13878,1.13905,12800000.0
2007-12-18 18:18:00,1.13858,1.13883,1.13858,1.13879,25600000.0
2007-12-18 18:19:00,1.1388,1.1388,1.13821,1.13841,30200000.0
2007-12-18 18:20:00,1.13867,1.13867,1.13828,1.13828,25000000.0
2007-12-18 18:21:00,1.13807,1.1383,1.13803,1.1383,13800000.0
2007-12-18 18:22:00,1.13814,1.13845,1.13786,1.13786,9200000.0
2007-12-18 18:23:00,1.1382,1.13842,1.13811,1.13814,17800000.0
2007-12-18 18:24:00,1.13819,1.13822,1.13801,1.13817,9800000.0
2007-12-18 18:25:00,1.13845,1.13845,1.13796,1.13822,26400000.0
2007-12-18 18:26:00,1.13813,1.13815,1.13781,1.13781,16200000.0
2007-12-18 18:27:00,1.13803,1.13803,1.1377,1.13785,29600000.0
2007-12-18 18:28:00,1.13785,1.13785,1.13737,1.13751,14000000.0
2007-12-18 18:29:00,1.13735,1.13737,1.13727,1.13729,19000000.0
2007-12-18 18:30:00,1.13751,1.13826,1.13751,1.13805,17400000.0
2007-12-18 18:31:00,1.13834,1.13848,1.13803,1.13847,12200000.0
2007-12-18 18:32:00,1.13798,1.13816,1.13757,1.13798,14400000.0
2007-12-18 18:33:00,1.13815,1.13858,1.13815,1.13815,16600000.0
2007-12-18 18:34:00,1.13829,1.1385,1.13814,1.13815,17400000.0
2007-12-18 18:35:00,1.13873,1.13873,1.13839,1.13849,13200000.0
2007-12-18 18:36:00,1.13826,1.13828,1.13806,1.13806,6600000.0
2007-12-18 18:37:00,1.13813,1.13853,1.13809,1.13846,11000000.0
2007-12-18 18:38:00,1.13868,1.13874,1.13821,1.13863,11600000.0
2007-12-18 18:39:00,1.1385,1.13863,1.13822,1.1383,12600000.0
2007-12-18 18:40:00,1.13813,1.13822,1.13748,1.13773,26400000.0
2007-12-18 18:41:00,1.13756,1.13821,1.13738,1.13765,39400000.0
2007-12-18 18:42:00,1.13762,1.13783,1.13747,1.1376,15400000.0
2007-12-18 18:43:00,1.13786,1.13786,1.13741,1.13754,19600000.0
2007-12-18 18:44:00,1.13751,1.13752,1.13732,1.13751,18400000.0
2007-12-18 18:45:00,1.13742,1.13744,1.13719,1.13726,15200000.0
2007-12-18 18:46:00,1.13728,1.13785,1.13702,1.13768,12200000.0
2007-12-18 18:47:00,1.1374,1.13804,1.1374,1.13802,26000000.0
2007-12-18 18:48:00,1.13797,1.13829,1.13793,1.13799,19600000.0
2007-12-18 18:49:00,1.13767,1.13789,1.13758,1.13779,20400000.0
2007-12-18 18:50:00,1.13827,1.13851,1.13816,1.13833,19600000.0
2007-12-18 18:51:00,1.13819,1.13835,1.13792,1.13792,22200000.0
2007-12-18 18:52:00,1.13775,1.13792,1.13739,1.13765,11800000.0
2007-12-18 18:53:00,1.13746,1.13768,1.13744,1.13768,16200000.0
2007-12-18 18:54:00,1.13764,1.13777,1.13764,1.13777,17800000.0
2007-12-18 18:55:00,1.1376,1.13809,1.1376,1.13797,12800000.0
2007-12-18 18:56:00,1.14,1.14,1.1397,1.1397,10000000.0
2007-12-18 18:57:00,1.13792,1.13792,1.13747,1.13781,10000000.0
2007-12-18 18:58:00,1.13776,1.1384,1.13772,1.1384,7400000.0
2007-12-18 18:59:00,1.13816,1.1384,1.13799,1.13821,135200000.0
2007-12-18 19:00:00,1.13795,1.13795,1.13756,1.13768,7600000.0
2007-12-18 19:01:00,1.13812,1.13874,1.13801,1.13801,11400000.0
2007-12-18 19:02:00,1.13829,1.13832,1.13809,1.13827,16600000.0
2007-12-18 19:03:00,1.13821,1.13872,1.13785,1.13785,15200000.0
2007-12-18 19:04:00,1.13788,1.13809,1.13768,1.13793,22400000.0
2007-12-18 19:05:00,1.13789,1.1384,1.13763,1.1384,17000000.0
2007-12-18 19:06:00,1.13798,1.13865,1.13798,1.13815,21400000.0
2007-12-18 19:07:00,1.13829,1.13843,1.13804,1.13833,12200000.0
2007-12-18 19:08:00,1.13807,1.13835,1.13796,1.1381,49600000.0
2007-12-18 19:09:00,1.13817,1.13832,1.138,1.13807,22200000.0
2007-12-18 19:10:00,1.13826,1.13847,1.13801,1.13811,15600000.0
2007-12-18 19:11:00,1.13779,1.13825,1.13769,1.13786,10000000.0
2007-12-18 19:12:00,1.13797,1.13832,1.13786,1.13792,18000000.0
2007-12-18 19:13:00,1.13777,1.13807,1.13764,1.13764,13600000.0
2007-12-18 19:14:00,1.13764,1.1378,1.13732,1.1378,20800000.0
2007-12-18 19:15:00,1.13792,1.13793,1.13759,1.13776,10400000.0
2007-12-18 19:16:00,1.13808,1.13851,1.13793,1.13833,12200000.0
2007-12-18 19:17:00,1.13784,1.13834,1.13784,1.13811,17600000.0
2007-12-18 19:18:00,1.13807,1.13841,1.1378,1.13841,22400000.0
2007-12-18 19:19:00,1.13847,1.13871,1.13825,1.13838,19200000.0
2007-12-18 19:20:00,1.13844,1.139,1.13844,1.13844,9400000.0
2007-12-18 19:21:00,1.13862,1.13889,1.13799,1.13848,31400000.0
2007-12-18 19:22:00,1.1386,1.13918,1.13844,1.13876,11000000.0
2007-12-18 19:23:00,1.1386,1.13883,1.1386,1.13883,12000000.0
2007-12-18 19:24:00,1.13853,1.13857,1.13837,1.13837,11600000.0
2007-12-18 19:25:00,1.13877,1.13877,1.13852,1.1387,14200000.0
2007-12-18 19:26:00,1.13855,1.13914,1.13855,1.13898,24600000.0
2007-12-18 19:27:00,1.13896,1.13966,1.13896,1.13966,19600000.0
2007-12-18 19:28:00,1.13918,1.13923,1.13875,1.13875,12600000.0
2007-12-18 19:29:00,1.13852,1.13882,1.13852,1.13878,19400000.0
2007-12-18 19:30:00,1.13905,1.13929,1.13896,1.13899,17400000.0
2007-12-18 19:31:00,1.1392,1.13942,1.13867,1.13886,27400000.0
2007-12-18 19:32:00,1.13882,1.13936,1.13874,1.1392,12000000.0
2007-12-18 19:33:00,1.1391,1.13924,1.13884,1.13884,14800000.0
2007-12-18 19:34:00,1.1385,1.13871,1.13847,1.13871,10600000.0
2007-12-18 19:35:00,1.13878,1.13886,1.13818,1.13855,17800000.0
2007-12-18 19:36:00,1.13838,1.13897,1.13838,1.13897,7400000.0
2007-12-18 19:37:00,1.13894,1.13938,1.13871,1.13882,27600000.0
2007-12-18 19:38:00,1.13891,1.13925,1.13883,1.13887,10000000.0
2007-12-18 19:39:00,1.13914,1.13926,1.13885,1.13926,17400000.0
2007-12-18 19:40:00,1.13967,1.13967,1.13918,1.1395,17000000.0
2007-12-18 19:41:00,1.13943,1.13967,1.1391,1.13967,15200000.0
2007-12-18 19:42:00,1.13898,1.13923,1.13896,1.13904,6800000.0
2007-12-18 19:44:00,1.13905,1.13916,1.13902,1.13916,22600000.0
2007-12-18 19:45:00,1.13944,1.13954,1.139,1.13954,11600000.0
2007-12-18 19:46:00,1.13901,1.13928,1.13884,1.13896,6800000.0
2007-12-18 19:47:00,1.13897,1.13933,1.13838,1.13838,14400000.0
2007-12-18 19:48:00,1.13784,1.13798,1.13783,1.13785,24600000.0
2007-12-18 19:49:00,1.1378,1.138,1.1378,1.138,20600000.0
2007-12-18 19:50:00,1.13808,1.13829,1.1379,1.13794,20600000.0
2007-12-18 19:51:00,1.13818,1.13894,1.13813,1.13849,13000000.0
2007-12-18 19:52:00,1.13883,1.13914,1.13865,1.13874,10800000.0
2007-12-18 19:53:00,1.139,1.139,1.13854,1.13862,23600000.0
2007-12-18 19:54:00,1.13939,1.13939,1.13885,1.13923,29400000.0
2007-12-18 19:55:00,1.13952,1.13998,1.1391,1.13998,24600000.0
2007-12-18 19:56:00,1.13926,1.13987,1.13913,1.13913,16400000.0
2007-12-18 19:57:00,1.13908,1.13938,1.13905,1.13938,9600000.0
2007-12-18 19:58:00,1.13885,1.13923,1.13885,1.13923,13000000.0
2007-12-18 19:59:00,1.13867,1.13899,1.13839,1.13839,13400000.0
2007-12-18 20:00:00,1.13877,1.13895,1.13858,1.13891,20000000.0
2007-12-18 20:01:00,1.13863,1.13889,1.13834,1.13834,16400000.0
2007-12-18 20:02:00,1.13837,1.13876,1.13837,1.1387,15200000.0
2007-12-18 20:03:00,1.13852,1.13865,1.13852,1.13865,2600000.0
2007-12-18 20:04:00,1.13862,1.13924,1.1386,1.13924,18800000.0
2007-12-18 20:05:00,1.13841,1.13909,1.13841,1.13909,11400000.0
2007-12-18 20:06:00,1.13882,1.13906,1.13847,1.13881,10000000.0
2007-12-18 20:07:00,1.13827,1.13854,1.13827,1.13854,3200000.0
2007-12-18 20:08:00,1.13824,1.13839,1.13814,1.13822,13200000.0
2007-12-18 20:09:00,1.13831,1.1387,1.13816,1.1383,25200000.0
2007-12-18 20:10:00,1.13828,1.13852,1.13801,1.13852,19600000.0
2007-12-18 20:11:00,1.1381,1.13837,1.13783,1.13783,10000000.0
2007-12-18 20:12:00,1.13796,1.13817,1.13756,1.13756,10000000.0
2007-12-18 20:13:00,1.13753,1.13753,1.13713,1.13713,8200000.0
2007-12-18 20:14:00,1.13749,1.13823,1.13749,1.13811,13200000.0
2007-12-18 20:15:00,1.13775,1.13842,1.13763,1.13817,18600000.0
2007-12-18 20:16:00,1.1383,1.13849,1.13786,1.13786,11800000.0
2007-12-18 20:17:00,1.13807,1.13834,1.13779,1.13834,9800000.0
2007-12-18 20:18:00,1.13832,1.13832,1.13764,1.13805,16600000.0
2007-12-18 20:19:00,1.1378,1.13823,1.1378,1.13801,23400000.0
2007-12-18 20:20:00,1.13808,1.13812,1.13785,1.13811,18800000.0
2007-12-18 20:21:00,1.13766,1.13827,1.13758,1.13758,14600000.0
2007-12-18 20:22:00,1.13765,1.13799,1.13765,1.13765,14800000.0
2007-12-18 20:23:00,1.13789,1.13821,1.13785,1.13785,31000000.0
2007-12-18 20:24:00,1.13847,1.13847,1.13773,1.13825,24600000.0
2007-12-18 20:25:00,1.13847,1.13847,1.13769,1.13769,11400000.0
2007-12-18 20:26:00,1.13803,1.13818,1.13767,1.13787,17800000.0
2007-12-18 20:27:00,1.13825,1.13831,1.13774,1.13774,17000000.0
2007-12-18 20:28:00,1.13797,1.13808,1.13794,1.13799,9600000.0
2007-12-18 20:29:00,1.13815,1.13815,1.13727,1.1376,15400000.0
2007-12-18 20:30:00,1.13697,1.13765,1.13697,1.13738,19400000.0
2007-12-18 20:31:00,1.13785,1.13797,1.13771,1.13779,24200000.0
2007-12-18 20:32:00,1.13796,1.13796,1.13743,1.13743,16200000.0
2007-12-18 20:33:00,1.13749,1.13818,1.13735,1.13818,15200000.0
2007-12-18 20:34:00,1.1381,1.13852,1.1378,1.13788,17400000.0
2007-12-18 20:35:00,1.13795,1.13795,1.13749,1.13753,11400000.0
2007-12-18 20:36:00,1.13741,1.13765,1.13723,1.13742,10000000.0
2007-12-18 20:37:00,1.13776,1.13776,1.1371,1.13743,10200000.0
2007-12-18 20:38:00,1.1374,1.13759,1.13731,1.13731,5200000.0
2007-12-18 20:39:00,1.13715,1.13752,1.13715,1.13752,15800000.0
2007-12-18 20:40:00,1.13752,1.13786,1.13732,1.13732,16600000.0
2007-12-18 20:41:00,1.13719,1.13778,1.13715,1.13773,20800000.0
2007-12-18 20:42:00,1.13715,1.13734,1.13706,1.13721,11800000.0
2007-12-18 20:43:00,1.13697,1.13767,1.13693,1.13712,10000000.0
2007-12-18 20:44:00,1.13775,1.13775,1.1372,1.13734,12400000.0
2007-12-18 20:45:00,1.13706,1.13729,1.13695,1.13729,10400000.0
2007-12-18 20:46:00,1.13766,1.1378,1.13714,1.13714,13200000.0
2007-12-18 20:47:00,1.13764,1.13807,1.13762,1.13779,16000000.0
2007-12-18 20:48:00,1.13802,1.13802,1.13695,1.13695,16800000.0
2007-12-18 20:49:00,1.13719,1.13772,1.13719,1.13753,16200000.0
2007-12-18 20:50:00,1.1373,1.13751,1.1373,1.13751,8600000.0
2007-12-18 20:51:00,1.13775,1.13787,1.13752,1.13787,7600000.0
2007-12-18 20:52:00,1.13738,1.13746,1.13686,1.13746,16000000.0
2007-12-18 20:53:00,1.13734,1.13747,1.13734,1.13742,18000000.0
2007-12-18 20:54:00,1.13722,1.13735,1.13681,1.13722,17400000.0
2007-12-18 20:55:00,1.13743,1.13762,1.13731,1.13731,17200000.0
2007-12-18 20:56:00,1.1371,1.1376,1.13695,1.1376,15800000.0
2007-12-18 20:57:00,1.13753,1.13782,1.13753,1.13782,14800000.0
2007-12-18 20:58:00,1.13751,1.13788,1.13714,1.13768,29400000.0
2007-12-18 20:59:00,1.13749,1.13766,1.13749,1.13757,17600000.0
2007-12-18 21:00:00,1.1378,1.13788,1.1374,1.13788,16000000.0
2007-12-18 21:01:00,1.13765,1.13794,1.13746,1.13765,17000000.0
2007-12-18 21:02:00,1.13781,1.13802,1.1376,1.138,19000000.0
2007-12-18 21:03:00,1.13744,1.1378,1.13734,1.13762,9800000.0
2007-12-18 21:04:00,1.13761,1.13806,1.13761,1.13776,9800000.0
2007-12-18 21:05:00,1.13785,1.13795,1.13742,1.13742,25400000.0
2007-12-18 21:06:00,1.13755,1.13796,1.13755,1.13769,10600000.0
2007-12-18 21:07:00,1.1377,1.1377,1.13745,1.13745,2600000.0
2007-12-18 21:08:00,1.13798,1.13819,1.13795,1.13799,26600000.0
2007-12-18 21:09:00,1.1373,1.13782,1.1373,1.13768,20800000.0
2007-12-18 21:10:00,1.13795,1.13795,1.13763,1.13772,12800000.0
2007-12-18 21:11:00,1.13762,1.13775,1.13732,1.13743,10600000.0
2007-12-18 21:12:00,1.13701,1.13748,1.13699,1.13699,14400000.0
2007-12-18 21:13:00,1.13746,1.13755,1.13719,1.13755,6200000.0
2007-12-18 21:14:00,1.13784,1.13795,1.13759,1.13759,25000000.0
2007-12-18 21:15:00,1.13802,1.1383,1.13795,1.13813,48600000.0
2007-12-18 21:16:00,1.13779,1.1379,1.13779,1.1379,3200000.0
2007-12-18 21:17:00,1.13815,1.13844,1.13815,1.13828,11800000.0
2007-12-18 21:18:00,1.13824,1.13857,1.13799,1.13857,8200000.0
2007-12-18 21:19:00,1.13838,1.13838,1.13801,1.13801,13400000.0
2007-12-18 21:20:00,1.13779,1.13817,1.13779,1.13783,16800000.0
2007-12-18 21:21:00,1.1378,1.13842,1.1378,1.13821,14800000.0
2007-12-18 21:22:00,1.13787,1.13825,1.13765,1.13806,14400000.0
2007-12-18 21:23:00,1.13836,1.13836,1.13795,1.13821,23800000.0
2007-12-18 21:24:00,1.13827,1.13859,1.13822,1.13859,15800000.0
2007-12-18 21:25:00,1.13782,1.13814,1.13782,1.13792,17800000.0
2007-12-18 21:26:00,1.13795,1.13816,1.13786,1.13796,10400000.0
2007-12-18 21:27:00,1.13798,1.13834,1.13798,1.13834,5800000.0
2007-12-18 21:28:00,1.13786,1.13847,1.13774,1.13774,10200000.0
2007-12-18 21:29:00,1.13818,1.1383,1.1378,1.1383,17400000.0
2007-12-18 21:30:00,1.13803,1.13846,1.13803,1.13846,14800000.0
2007-12-18 21:31:00,1.13806,1.13849,1.13806,1.13849,16000000.0
2007-12-18 21:32:00,1.1395,1.1396,1.138,1.1389,25600000.0
2007-12-18 21:33:00,1.1379,1.1384,1.1379,1.13822,25600000.0
2007-12-18 21:34:00,1.138,1.13873,1.138,1.13834,17600000.0
2007-12-18 21:35:00,1.13882,1.13886,1.13839,1.13848,21800000.0
2007-12-18 21:36:00,1.13823,1.13849,1.13773,1.13815,24200000.0
2007-12-18 21:37:00,1.13845,1.13874,1.13825,1.13874,19600000.0
2007-12-18 21:38:00,1.13888,1.13888,1.13858,1.13867,12600000.0
2007-12-18 21:39:00,1.13818,1.13818,1.13795,1.1381,16800000.0
2007-12-18 21:40:00,1.13792,1.13827,1.13783,1.13783,9400000.0
2007-12-18 21:41:00,1.13829,1.13829,1.13821,1.13821,2000000.0
2007-12-18 21:42:00,1.13834,1.13837,1.13817,1.13837,14200000.0
2007-12-18 21:43:00,1.13792,1.13813,1.13785,1.13804,9200000.0
2007-12-18 21:44:00,1.13786,1.13821,1.13778,1.13821,6800000.0
2007-12-18 21:45:00,1.13787,1.13819,1.13786,1.13819,9200000.0
2007-12-18 21:46:00,1.13814,1.1382,1.13785,1.13795,6800000.0
2007-12-18 21:47:00,1.13827,1.13882,1.13827,1.13831,11600000.0
2007-12-18 21:48:00,1.13836,1.13878,1.13822,1.13827,16000000.0
2007-12-18 21:49:00,1.13855,1.13885,1.13855,1.1387,15400000.0
2007-12-18 21:50:00,1.13876,1.13914,1.13872,1.13905,18200000.0
2007-12-18 21:51:00,1.13859,1.13864,1.13831,1.13831,19800000.0
2007-12-18 21:52:00,1.13826,1.13869,1.13826,1.13868,13800000.0
2007-12-18 21:53:00,1.13842,1.13869,1.13812,1.1386,11400000.0
2007-12-18 21:54:00,1.13842,1.13852,1.13796,1.13796,21600000.0
2007-12-18 21:55:00,1.13846,1.13886,1.13837,1.13886,11000000.0
2007-12-18 21:57:00,1.13829,1.13829,1.13764,1.13788,17800000.0
2007-12-18 21:58:00,1.13794,1.13827,1.13755,1.13827,18600000.0
2007-12-18 21:59:00,1.13802,1.13826,1.13767,1.13813,24800000.0
2007-12-18 22:00:00,1.13791,1.13844,1.13777,1.13816,13800000.0
2007-12-18 22:01:00,1.13808,1.13826,1.13801,1.13826,15000000.0
2007-12-18 22:02:00,1.13871,1.13871,1.1382,1.13863,20600000.0
2007-12-18 22:03:00,1.13824,1.13858,1.13815,1.13842,16600000.0
2007-12-18 22:04:00,1.13826,1.13863,1.13817,1.13847,14800000.0
2007-12-18 22:05:00,1.13811,1.13869,1.13806,1.13824,10800000.0
2007-12-18 22:06:00,1.13826,1.13853,1.13785,1.138,13800000.0
2007-12-18 22:07:00,1.13793,1.13809,1.13748,1.13765,20200000.0
2007-12-18 22:08:00,1.13784,1.13798,1.13784,1.13791,11400000.0
2007-12-18 22:09:00,1.13798,1.13804,1.13769,1.13785,11400000.0
2007-12-18 22:10:00,1.13798,1.13798,1.1375,1.13764,11600000.0
2007-12-18 22:11:00,1.13764,1.13807,1.13763,1.13775,15200000.0
2007-12-18 22:12:00,1.13756,1.13756,1.13724,1.13737,21000000.0
2007-12-18 22:13:00,1.13739,1.13768,1.13739,1.13768,21600000.0
2007-12-18 22:14:00,1.13792,1.13792,1.13743,1.13743,10200000.0
2007-12-18 22:15:00,1.13783,1.13784,1.13744,1.13762,8800000.0
2007-12-18 22:16:00,1.13757,1.13797,1.13751,1.1377,13400000.0
2007-12-18 22:17:00,1.1392,1.1393,1.1387,1.1389,11800000.0
2007-12-18 22:18:00,1.13775,1.13802,1.13775,1.13775,11800000.0
2007-12-18 22:19:00,1.13776,1.13818,1.13772,1.13785,13200000.0
2007-12-18 22:20:00,1.13784,1.13812,1.13778,1.13792,16000000.0
2007-12-18 22:21:00,1.13813,1.13864,1.13813,1.13837,11800000.0
2007-12-18 22:22:00,1.13812,1.1385,1.13812,1.13819,10400000.0
2007-12-18 22:23:00,1.13812,1.13848,1.13812,1.13841,7400000.0
2007-12-18 22:24:00,1.1389,1.13907,1.13863,1.13867,23800000.0
2007-12-18 22:25:00,1.13858,1.13875,1.1383,1.13875,19200000.0
2007-12-18 22:26:00,1.1384,1.13871,1.13838,1.13871,11400000.0
2007-12-18 22:27:00,1.1388,1.1388,1.13846,1.13854,6200000.0
2007-12-18 22:28:00,1.13863,1.13906,1.13863,1.13888,13400000.0
2007-12-18 22:29:00,1.13868,1.13919,1.13857,1.13857,13600000.0
2007-12-18 22:30:00,1.13874,1.13903,1.13844,1.13895,12000000.0
2007-12-18 22:31:00,1.13904,1.1394,1.139,1.13904,13200000.0
2007-12-18 22:32:00,1.13898,1.13898,1.13816,1.13816,18800000.0
2007-12-18 22:33:00,1.13865,1.13865,1.13837,1.13837,4200000.0
2007-12-18 22:34:00,1.13811,1.13859,1.13811,1.13839,17200000.0
2007-12-18 22:35:00,1.13833,1.13833,1.13802,1.13815,12000000.0
2007-12-18 22:36:00,1.13811,1.1383,1.13811,1.13825,14000000.0
2007-12-18 22:37:00,1.1386,1.13904,1.1382,1.1382,20200000.0
2007-12-18 22:38:00,1.13888,1.13888,1.13795,1.13795,19200000.0
2007-12-18 22:39:00,1.13774,1.13811,1.13732,1.13793,17800000.0
2007-12-18 22:40:00,1.1378,1.1382,1.1378,1.1382,7600000.0
2007-12-18 22:41:00,1.13839,1.13839,1.13736,1.1379,11600000.0
2007-12-18 22:42:00,1.13802,1.13854,1.13802,1.13821,23200000.0
2007-12-18 22:43:00,1.13816,1.13831,1.13812,1.13825,10000000.0
2007-12-18 22:44:00,1.138,1.13867,1.13788,1.13834,22600000.0
2007-12-18 22:45:00,1.13842,1.13842,1.1379,1.13791,20800000.0
2007-12-18 22:46:00,1.13803,1.13804,1.1379,1.13804,9600000.0
2007-12-18 22:47:00,1.13761,1.13791,1.13746,1.13791,19400000.0
2007-12-18 22:48:00,1.13784,1.13833,1.13753,1.13833,15200000.0
2007-12-18 22:49:00,1.13796,1.13845,1.13774,1.13791,22600000.0
2007-12-18 22:50:00,1.13788,1.13801,1.13758,1.13778,16800000.0
2007-12-18 22:51:00,1.13789,1.138,1.13789,1.13789,11600000.0
2007-12-18 22:52:00,1.13747,1.13768,1.13737,1.13768,10000000.0
2007-12-18 22:53:00,1.13793,1.13793,1.13726,1.13726,11800000.0
2007-12-18 22:54:00,1.13755,1.1379,1.13751,1.1379,11000000.0
2007-12-18 22:55:00,1.13803,1.13828,1.13772,1.13785,19000000.0
2007-12-18 22:56:00,1.13787,1.13828,1.13782,1.13789,11600000.0
2007-12-18 22:57:00,1.13808,1.13832,1.13788,1.13793,12400000.0
2007-12-18 22:58:00,1.13784,1.1379,1.13751,1.13781,8200000.0
2007-12-18 22:59:00,1.13777,1.13777,1.13756,1.13762,12400000.0
2007-12-18 23:00:00,1.13763,1.13776,1.13763,1.13776,13200000.0
2007-12-18 23:01:00,1.1387,1.1387,1.1387,1.1387,18600000.0
2007-12-18 23:02:00,1.1376,1.1379,1.13745,1.13762,18600000.0
2007-12-18 23:03:00,1.13791,1.13818,1.13749,1.13751,31400000.0
2007-12-18 23:04:00,1.1383,1.1383,1.1382,1.1383,15200000.0
2007-12-18 23:05:00,1.13789,1.13819,1.13773,1.13815,15200000.0
2007-12-18 23:06:00,1.13789,1.13789,1.13767,1.13782,7400000.0
2007-12-18 23:07:00,1.13761,1.13821,1.13757,1.13794,18600000.0
2007-12-18 23:08:00,1.1381,1.13846,1.13797,1.13803,18800000.0
2007-12-18 23:09:00,1.13806,1.13862,1.13795,1.13825,10400000.0
2007-12-18 23:10:00,1.1379,1.13792,1.13752,1.13772,33400000.0
2007-12-18 23:11:00,1.1385,1.1385,1.1385,1.1385,18800000.0
2007-12-18 23:12:00,1.13794,1.13837,1.1379,1.13807,18800000.0
2007-12-18 23:13:00,1.1382,1.13852,1.13789,1.13816,10600000.0
2007-12-18 23:14:00,1.13836,1.13894,1.13829,1.13829,8000000.0
2007-12-18 23:15:00,1.13872,1.13898,1.13845,1.13867,10400000.0
2007-12-18 23:16:00,1.1387,1.1387,1.1385,1.1387,3200000.0
2007-12-18 23:17:00,1.13844,1.13844,1.13825,1.13825,3200000.0
2007-12-18 23:18:00,1.13801,1.13844,1.138,1.13844,9000000.0
2007-12-18 23:19:00,1.13777,1.1383,1.13777,1.1383,13200000.0
2007-12-18 23:20:00,1.13777,1.13777,1.13757,1.13776,18800000.0
2007-12-18 23:21:00,1.13775,1.13784,1.13747,1.13784,10600000.0
2007-12-18 23:22:00,1.13783,1.13827,1.13779,1.13785,14600000.0
2007-12-18 23:23:00,1.13808,1.13852,1.13803,1.13826,15400000.0
2007-12-18 23:24:00,1.13805,1.13809,1.13787,1.13799,13000000.0
2007-12-18 23:25:00,1.13788,1.13801,1.13755,1.13779,12600000.0
2007-12-18 23:26:00,1.13788,1.13806,1.13745,1.13771,11000000.0
2007-12-18 23:27:00,1.13773,1.13773,1.13699,1.13727,10000000.0
2007-12-18 23:28:00,1.139,1.1393,1.139,1.1392,13000000.0
2007-12-18 23:29:00,1.13677,1.13752,1.13677,1.13748,13000000.0
2007-12-18 23:30:00,1.13794,1.13823,1.13785,1.13795,6800000.0
2007-12-18 23:31:00,1.13808,1.13832,1.13799,1.13822,33200000.0
2007-12-18 23:32:00,1.13807,1.13848,1.13793,1.13825,21800000.0
2007-12-18 23:33:00,1.13806,1.13846,1.138,1.13816,17600000.0
2007-12-18 23:34:00,1.13828,1.13862,1.13801,1.13837,18600000.0
2007-12-18 23:35:00,1.1378,1.13863,1.1378,1.13838,9000000.0
2007-12-18 23:36:00,1.13822,1.13822,1.13779,1.13797,14000000.0
2007-12-18 23:37:00,1.13797,1.13821,1.13797,1.13821,11000000.0
2007-12-18 23:38:00,1.13863,1.13867,1.1384,1.13845,22400000.0
2007-12-18 23:39:00,1.1379,1.13858,1.1379,1.13832,19200000.0
2007-12-18 23:40:00,1.13838,1.13838,1.13804,1.13828,26400000.0
2007-12-18 23:41:00,1.13893,1.13893,1.1384,1.13866,18400000.0
2007-12-18 23:42:00,1.13845,1.13918,1.13832,1.13855,21400000.0
2007-12-18 23:43:00,1.13876,1.13876,1.13833,1.1386,12400000.0
2007-12-18 23:44:00,1.13856,1.13861,1.13831,1.13861,22800000.0
2007-12-18 23:45:00,1.13834,1.13866,1.13802,1.13836,43400000.0
2007-12-18 23:46:00,1.13875,1.13888,1.13825,1.13857,30000000.0
2007-12-18 23:47:00,1.13861,1.13863,1.13843,1.13843,11400000.0
2007-12-18 23:48:00,1.13835,1.13853,1.13833,1.13833,7400000.0
2007-12-18 23:49:00,1.13866,1.13884,1.13858,1.1388,6200000.0
2007-12-18 23:50:00,1.13877,1.13896,1.13823,1.13834,14800000.0
2007-12-18 23:51:00,1.13826,1.13887,1.13826,1.13827,15400000.0
2007-12-18 23:52:00,1.13874,1.13875,1.1386,1.13862,15200000.0
2007-12-18 23:53:00,1.13855,1.13877,1.1385,1.13859,18000000.0
2007-12-18 23:54:00,1.13815,1.13828,1.13797,1.13825,18600000.0
2007-12-18 23:55:00,1.13825,1.13869,1.13816,1.13834,28400000.0
2007-12-18 23:56:00,1.13836,1.13857,1.13817,1.13857,22200000.0
2007-12-18 23:57:00,1.13783,1.13856,1.13783,1.1382,18200000.0
2007-12-18 23:58:00,1.13822,1.13822,1.13734,1.1376,18400000.0
2007-12-18 23:59:00,1.13813,1.13822,1.13782,1.13798,9400000.0
2007-12-19 00:00:00,1.13794,1.13794,1.1374,1.1374,9000000.0
2007-12-19 00:01:00,1.13786,1.13823,1.1378,1.13785,11400000.0
2007-12-19 00:02:00,1.13813,1.13822,1.13802,1.13814,16200000.0
2007-12-19 00:03:00,1.13844,1.13849,1.13822,1.13828,8400000.0
2007-12-19 00:04:00,1.13806,1.1381,1.13767,1.13772,17000000.0
2007-12-19 00:05:00,1.13755,1.13821,1.13755,1.13821,25200000.0
2007-12-19 00:06:00,1.13781,1.13814,1.1377,1.1377,12800000.0
2007-12-19 00:07:00,1.13756,1.13819,1.13756,1.13778,19000000.0
2007-12-19 00:08:00,1.1401,1.1401,1.1399,1.1399,27400000.0
2007-12-19 00:09:00,1.13766,1.13788,1.1376,1.1376,27400000.0
2007-12-19 00:10:00,1.13766,1.13801,1.13766,1.13796,9400000.0
2007-12-19 00:11:00,1.13796,1.13819,1.13796,1.13819,2600000.0
2007-12-19 00:12:00,1.13801,1.13839,1.13786,1.13806,20200000.0
2007-12-19 00:13:00,1.13789,1.13812,1.13786,1.13804,25600000.0
2007-12-19 00:14:00,1.13817,1.13853,1.13785,1.13785,12800000.0
2007-12-19 00:15:00,1.13763,1.13812,1.13746,1.13812,12400000.0
2007-12-19 00:16:00,1.13742,1.13812,1.13742,1.13799,14800000.0
2007-12-19 00:17:00,1.13803,1.13822,1.13788,1.13809,5800000.0
2007-12-19 00:18:00,1.13803,1.13828,1.1378,1.13782,19600000.0
2007-12-19 00:19:00,1.13788,1.13809,1.13785,1.13809,9200000.0
2007-12-19 00:20:00,1.13847,1.13847,1.13783,1.13783,12400000.0
2007-12-19 00:21:00,1.13781,1.13825,1.13781,1.13817,13800000.0
2007-12-19 00:22:00,1.13791,1.1382,1.13758,1.1382,16000000.0
2007-12-19 00:23:00,1.13777,1.13814,1.13777,1.13795,16200000.0
2007-12-19 00:24:00,1.13806,1.13862,1.13804,1.13811,13200000.0
2007-12-19 00:25:00,1.13847,1.13905,1.1384,1.13848,15800000.0
2007-12-19 00:26:00,1.13805,1.13826,1.13793,1.13814,15400000.0
2007-12-19 00:27:00,1.13821,1.13846,1.13821,1.13838,20600000.0
2007-12-19 00:28:00,1.13861,1.13861,1.13837,1.13837,6600000.0
2007-12-19 00:29:00,1.13841,1.13878,1.13836,1.13878,26800000.0
2007-12-19 00:30:00,1.13894,1.13894,1.13862,1.13862,3200000.0
2007-12-19 00:31:00,1.13861,1.13887,1.13846,1.13887,29600000.0
2007-12-19 00:32:00,1.13895,1.13952,1.13875,1.13891,24000000.0
2007-12-19 00:33:00,1.13877,1.13899,1.13864,1.13866,15800000.0
2007-12-19 00:34:00,1.13887,1.13887,1.13829,1.13829,22200000.0
2007-12-19 00:35:00,1.13839,1.13856,1.13797,1.13828,15200000.0
2007-12-19 00:36:00,1.1383,1.1388,1.13817,1.13825,14800000.0
2007-12-19 00:37:00,1.13883,1.13893,1.13825,1.13853,6800000.0
2007-12-19 00:38:00,1.13872,1.13875,1.13845,1.1385,9800000.0
2007-12-19 00:39:00,1.13898,1.13898,1.1384,1.1384,8400000.0
2007-12-19 00:40:00,1.13864,1.13864,1.13835,1.13841,21800000.0
2007-12-19 00:41:00,1.13865,1.13902,1.13838,1.13838,9800000.0
2007-12-19 00:42:00,1.13836,1.13873,1.13836,1.13854,21600000.0
2007-12-19 00:43:00,1.13875,1.13912,1.13865,1.13865,23600000.0
2007-12-19 00:44:00,1.13866,1.13896,1.13836,1.13836,18800000.0
2007-12-19 00:45:00,1.13879,1.13922,1.13873,1.13876,32200000.0
2007-12-19 00:46:00,1.14,1.14,1.1399,1.1399,17600000.0
2007-12-19 00:47:00,1.13892,1.1391,1.13851,1.1391,17600000.0
2007-12-19 00:48:00,1.13865,1.13872,1.13843,1.13843,6800000.0
2007-12-19 00:49:00,1.13921,1.13922,1.13874,1.13909,11000000.0
2007-12-19 00:50:00,1.13854,1.13905,1.13854,1.13901,7600000.0
2007-12-19 00:51:00,1.13937,1.13937,1.13863,1.13874,18400000.0
2007-12-19 00:52:00,1.1399,1.1402,1.1397,1.1399,17200000.0
2007-12-19 00:53:00,1.1398,1.1401,1.1398,1.1401,17200000.0
2007-12-19 00:54:00,1.13907,1.13921,1.13875,1.13884,17200000.0
2007-12-19 00:55:00,1.13918,1.13918,1.13844,1.13874,19000000.0
2007-12-19 00:56:00,1.13911,1.13946,1.13903,1.13909,23800000.0
2007-12-19 00:57:00,1.13947,1.13947,1.13911,1.13912,22400000.0
2007-12-19 00:58:00,1.13932,1.13932,1.13896,1.13896,15600000.0
2007-12-19 00:59:00,1.13922,1.13941,1.13895,1.13916,16200000.0
2007-12-19 01:00:00,1.13917,1.13952,1.13916,1.13952,28800000.0
2007-12-19 01:01:00,1.13978,1.14002,1.13933,1.14001,20200000.0
2007-12-19 01:02:00,1.13949,1.1397,1.13935,1.13935,9000000.0
2007-12-19 01:03:00,1.13949,1.13956,1.13917,1.13956,16000000.0
2007-12-19 01:04:00,1.13939,1.13952,1.13887,1.13889,36000000.0
2007-12-19 01:05:00,1.13947,1.13974,1.13938,1.13955,25600000.0
2007-12-19 01:06:00,1.13961,1.13988,1.13961,1.13988,10800000.0
2007-12-19 01:07:00,1.13984,1.13984,1.139,1.13952,9600000.0
2007-12-19 01:08:00,1.13982,1.13995,1.1394,1.1395,12600000.0
2007-12-19 01:09:00,1.1395,1.13996,1.1395,1.13974,19400000.0
2007-12-19 01:10:00,1.13954,1.13981,1.13937,1.13956,10800000.0
2007-12-19 01:11:00,1.13964,1.13964,1.13891,1.13921,13800000.0
2007-12-19 01:12:00,1.13971,1.13971,1.13916,1.13962,9000000.0
2007-12-19 01:13:00,1.13963,1.14002,1.13963,1.13995,23800000.0
2007-12-19 01:14:00,1.14021,1.14041,1.14005,1.14005,8000000.0
2007-12-19 01:15:00,1.13997,1.14015,1.13954,1.13954,21000000.0
2007-12-19 01:16:00,1.1397,1.13998,1.13934,1.13934,10400000.0
2007-12-19 01:17:00,1.13974,1.14,1.13932,1.14,12000000.0
2007-12-19 01:18:00,1.14003,1.14026,1.13969,1.14005,8200000.0
2007-12-19 01:19:00,1.13973,1.1399,1.13973,1.13981,23200000.0
2007-12-19 01:20:00,1.13976,1.13986,1.13938,1.13938,22800000.0
2007-12-19 01:21:00,1.13957,1.14004,1.1394,1.1399,13000000.0
2007-12-19 01:22:00,1.13959,1.14018,1.13959,1.13972,6800000.0
2007-12-19 01:23:00,1.13955,1.13997,1.13928,1.13938,6800000.0
2007-12-19 01:24:00,1.1393,1.1397,1.1393,1.13955,29800000.0
2007-12-19 01:25:00,1.13933,1.13947,1.13919,1.13947,17200000.0
2007-12-19 01:26:00,1.13999,1.14006,1.13975,1.14006,23000000.0
2007-12-19 01:27:00,1.13997,1.14005,1.13983,1.13995,19600000.0
2007-12-19 01:28:00,1.13988,1.14005,1.13979,1.13999,9000000.0
2007-12-19 01:29:00,1.1401,1.1401,1.13945,1.13984,19800000.0
2007-12-19 01:30:00,1.13949,1.14008,1.13945,1.13969,21800000.0
2007-12-19 01:31:00,1.13981,1.14018,1.13979,1.14006,21000000.0
2007-12-19 01:32:00,1.13998,1.14015,1.1398,1.1398,10600000.0
2007-12-19 01:33:00,1.14006,1.14009,1.13966,1.14009,12600000.0
2007-12-19 01:34:00,1.14004,1.14022,1.13996,1.14015,15800000.0
2007-12-19 01:35:00,1.1398,1.1398,1.1396,1.1397,10000000.0
2007-12-19 01:36:00,1.13999,1.14021,1.13938,1.13938,10000000.0
2007-12-19 01:37:00,1.13987,1.14004,1.13987,1.13998,11400000.0
2007-12-19 01:38:00,1.13997,1.14064,1.13997,1.14005,23200000.0
2007-12-19 01:39:00,1.14004,1.14004,1.13956,1.13962,10000000.0
2007-12-19 01:40:00,1.13978,1.14007,1.13925,1.13925,10600000.0
2007-12-19 01:41:00,1.13969,1.13978,1.13922,1.13953,8000000.0
2007-12-19 01:42:00,1.1395,1.14021,1.13948,1.14003,19200000.0
2007-12-19 01:43:00,1.13951,1.13973,1.13951,1.13958,6800000.0
2007-12-19 01:44:00,1.13956,1.14002,1.13938,1.13942,15200000.0
2007-12-19 01:45:00,1.13996,1.13996,1.13903,1.13913,13800000.0
2007-12-19 01:46:00,1.13925,1.13971,1.13916,1.13971,9800000.0
2007-12-19 01:47:00,1.14,1.1401,1.1398,1.14,19800000.0
2007-12-19 01:48:00,1.13952,1.13972,1.13928,1.13968,19800000.0
2007-12-19 01:49:00,1.13938,1.13958,1.13889,1.13889,14400000.0
2007-12-19 01:50:00,1.13973,1.13973,1.13935,1.13942,6800000.0
2007-12-19 01:51:00,1.13947,1.1395,1.1392,1.1395,14400000.0
2007-12-19 01:52:00,1.13949,1.1398,1.13949,1.13964,9600000.0
2007-12-19 01:53:00,1.13975,1.13982,1.1396,1.13974,10200000.0
2007-12-19 01:54:00,1.1396,1.1398,1.1396,1.1398,9400000.0
2007-12-19 01:55:00,1.1396,1.13981,1.13951,1.13968,9400000.0
2007-12-19 01:56:00,1.14,1.14001,1.13996,1.14001,5000000.0
2007-12-19 01:57:00,1.14018,1.14024,1.13961,1.13993,20200000.0
2007-12-19 01:58:00,1.13941,1.1397,1.13899,1.13927,14800000.0
2007-12-19 01:59:00,1.1393,1.13956,1.13918,1.13949,16200000.0
2007-12-19 02:00:00,1.13966,1.13971,1.1393,1.1393,20400000.0
2007-12-19 02:01:00,1.13899,1.13925,1.13885,1.13885,18600000.0
2007-12-19 02:02:00,1.13949,1.13949,1.13904,1.1394,7400000.0
2007-12-19 02:03:00,1.1402,1.1402,1.14,1.14,6600000.0
2007-12-19 02:04:00,1.13938,1.13944,1.13896,1.13896,6600000.0
2007-12-19 02:05:00,1.13934,1.13954,1.13924,1.13936,10400000.0
2007-12-19 02:06:00,1.13959,1.13959,1.13925,1.13948,16400000.0
2007-12-19 02:07:00,1.13934,1.13978,1.13933,1.13978,14600000.0
2007-12-19 02:08:00,1.13926,1.13926,1.13925,1.13925,3800000.0
2007-12-19 02:09:00,1.13902,1.13918,1.13885,1.13885,6600000.0
2007-12-19 02:10:00,1.13912,1.13978,1.13909,1.13909,18000000.0
2007-12-19 02:11:00,1.13942,1.13942,1.13931,1.13931,12200000.0
2007-12-19 02:12:00,1.13925,1.13933,1.13902,1.13928,13600000.0
2007-12-19 02:13:00,1.13978,1.13978,1.13956,1.13956,8200000.0
2007-12-19 02:14:00,1.1406,1.141,1.1406,1.1406,3200000.0
2007-12-19 02:15:00,1.13957,1.13968,1.13957,1.13968,3200000.0
2007-12-19 02:16:00,1.1406,1.1406,1.1404,1.1404,12400000.0
2007-12-19 02:17:00,1.13944,1.13944,1.1392,1.13943,12400000.0
2007-12-19 02:18:00,1.13925,1.13978,1.13925,1.13978,15400000.0
2007-12-19 02:19:00,1.13972,1.13997,1.13972,1.13997,5400000.0
2007-12-19 02:20:00,1.13995,1.14019,1.13942,1.13942,21400000.0
2007-12-19 02:21:00,1.1401,1.1401,1.1401,1.1401,6400000.0
2007-12-19 02:22:00,1.1396,1.13973,1.13942,1.13973,6400000.0
2007-12-19 02:23:00,1.13997,1.13997,1.13957,1.13957,10200000.0
2007-12-19 02:24:00,1.13927,1.13955,1.13925,1.13925,11600000.0
2007-12-19 02:25:00,1.1396,1.13975,1.1394,1.13944,8800000.0
2007-12-19 02:26:00,1.1392,1.13955,1.1392,1.13952,17800000.0
2007-12-19 02:27:00,1.13949,1.13984,1.13922,1.13959,24600000.0
2007-12-19 02:28:00,1.13978,1.13978,1.13932,1.1395,19400000.0
2007-12-19 02:29:00,1.13907,1.13942,1.13907,1.13942,10800000.0
2007-12-19 02:30:00,1.13943,1.13963,1.13913,1.13941,25800000.0
2007-12-19 02:31:00,1.13943,1.13943,1.13937,1.13937,3200000.0
2007-12-19 02:32:00,1.13916,1.13962,1.13911,1.13962,23400000.0
2007-12-19 02:33:00,1.1393,1.1393,1.13889,1.13923,10400000.0
2007-12-19 02:34:00,1.13945,1.13945,1.13934,1.13934,5600000.0
2007-12-19 02:35:00,1.13958,1.14,1.1393,1.1393,19200000.0
2007-12-19 02:36:00,1.13931,1.13954,1.13928,1.13954,17800000.0
2007-12-19 02:37:00,1.13931,1.13931,1.13898,1.13898,2600000.0
2007-12-19 02:38:00,1.13924,1.13954,1.13902,1.13902,10200000.0
2007-12-19 02:39:00,1.13973,1.13973,1.13926,1.13932,7400000.0
2007-12-19 02:40:00,1.13947,1.13971,1.13938,1.13938,4200000.0
2007-12-19 02:41:00,1.13934,1.13966,1.13934,1.13966,2600000.0
2007-12-19 02:42:00,1.1395,1.13954,1.1395,1.13954,5400000.0
2007-12-19 02:43:00,1.13964,1.13966,1.13964,1.13966,3200000.0
2007-12-19 02:44:00,1.13979,1.14019,1.1393,1.14019,12600000.0
2007-12-19 02:45:00,1.1418,1.142,1.1415,1.1416,7400000.0
2007-12-19 02:46:00,1.13993,1.13995,1.13966,1.13995,7400000.0
2007-12-19 02:47:00,1.13968,1.13994,1.13968,1.13988,15600000.0
2007-12-19 02:48:00,1.13985,1.13985,1.13943,1.13943,17200000.0
2007-12-19 02:49:00,1.13957,1.1399,1.13956,1.1399,6800000.0
2007-12-19 02:50:00,1.13943,1.13954,1.13934,1.1395,14200000.0
2007-12-19 02:51:00,1.13909,1.13977,1.13909,1.13959,19800000.0
2007-12-19 02:52:00,1.13964,1.13964,1.13923,1.13941,20200000.0
2007-12-19 02:53:00,1.13949,1.1396,1.13923,1.13937,14800000.0
2007-12-19 02:54:00,1.13981,1.13981,1.13962,1.13962,4800000.0
2007-12-19 02:55:00,1.13956,1.13973,1.13956,1.13966,4200000.0
2007-12-19 02:56:00,1.13978,1.14007,1.13961,1.13989,10800000.0
2007-12-19 02:57:00,1.13987,1.13987,1.13979,1.13984,8200000.0
2007-12-19 02:58:00,1.13991,1.14024,1.13954,1.13998,13000000.0
2007-12-19 02:59:00,1.13992,1.13992,1.13949,1.13956,18800000.0
2007-12-19 03:00:00,1.13976,1.13987,1.13928,1.13972,19000000.0
2007-12-19 03:01:00,1.13951,1.13973,1.13943,1.13956,11600000.0
2007-12-19 03:02:00,1.13999,1.14005,1.13935,1.1398,25200000.0
2007-12-19 03:03:00,1.13959,1.13989,1.1393,1.13958,17000000.0
2007-12-19 03:04:00,1.13915,1.1396,1.13915,1.1396,6200000.0
2007-12-19 03:05:00,1.13958,1.13967,1.13937,1.13962,7400000.0
2007-12-19 03:06:00,1.1396,1.13983,1.1396,1.13983,4200000.0
2007-12-19 03:07:00,1.13954,1.13984,1.13943,1.13956,21400000.0
2007-12-19 03:08:00,1.13969,1.14021,1.13969,1.14021,7800000.0
2007-12-19 03:09:00,1.14,1.14017,1.13982,1.13982,12800000.0
2007-12-19 03:10:00,1.13995,1.13995,1.13967,1.13969,8200000.0
2007-12-19 03:11:00,1.13959,1.1396,1.13959,1.1396,4000000.0
2007-12-19 03:12:00,1.13972,1.14005,1.13972,1.13976,26600000.0
2007-12-19 03:13:00,1.13998,1.13998,1.13992,1.13992,2600000.0
2007-12-19 03:14:00,1.13973,1.14007,1.13973,1.14007,12800000.0
2007-12-19 03:15:00,1.14006,1.14042,1.13983,1.14004,11000000.0
2007-12-19 03:16:00,1.14042,1.14048,1.14005,1.14005,22000000.0
2007-12-19 03:17:00,1.1398,1.1402,1.1398,1.13993,11000000.0
2007-12-19 03:18:00,1.1398,1.13987,1.1398,1.13987,4800000.0
2007-12-19 03:19:00,1.13964,1.13988,1.13964,1.13982,4800000.0
2007-12-19 03:20:00,1.13986,1.14019,1.13959,1.13959,18800000.0
2007-12-19 03:21:00,1.13969,1.13987,1.13969,1.13987,12200000.0
2007-12-19 03:22:00,1.1399,1.13997,1.13962,1.1399,14600000.0
2007-12-19 03:23:00,1.13949,1.13992,1.13949,1.13992,2600000.0
2007-12-19 03:24:00,1.14021,1.14021,1.13994,1.14012,9800000.0
2007-12-19 03:25:00,1.14006,1.14053,1.13984,1.14053,12200000.0
2007-12-19 03:26:00,1.14081,1.141,1.14043,1.14056,10800000.0
2007-12-19 03:27:00,1.14065,1.14136,1.14041,1.14067,16000000.0
2007-12-19 03:28:00,1.14029,1.14029,1.14016,1.14027,7400000.0
2007-12-19 03:29:00,1.14053,1.1412,1.14052,1.14088,20200000.0
2007-12-19 03:30:00,1.14127,1.14149,1.14111,1.14127,12200000.0
2007-12-19 03:31:00,1.14113,1.14122,1.1408,1.14084,14600000.0
2007-12-19 03:32:00,1.14079,1.14135,1.14063,1.14063,16200000.0
2007-12-19 03:33:00,1.14084,1.14101,1.1405,1.1405,5800000.0
2007-12-19 03:34:00,1.1405,1.14083,1.14048,1.14054,8600000.0
2007-12-19 03:35:00,1.1403,1.14099,1.1403,1.14076,11800000.0
2007-12-19 03:36:00,1.14077,1.14093,1.14071,1.14071,8000000.0
2007-12-19 03:37:00,1.1404,1.14122,1.1404,1.14073,32200000.0
2007-12-19 03:38:00,1.1406,1.14091,1.14052,1.14052,27400000.0
2007-12-19 03:39:00,1.14066,1.14066,1.14037,1.14037,11600000.0
2007-12-19 03:40:00,1.1403,1.14069,1.1403,1.14061,11600000.0
2007-12-19 03:41:00,1.1402,1.14046,1.1402,1.14046,4800000.0
2007-12-19 03:42:00,1.14076,1.14101,1.14061,1.14101,17000000.0
2007-12-19 03:43:00,1.14139,1.14139,1.14088,1.14109,21200000.0
2007-12-19 03:44:00,1.14085,1.14105,1.14085,1.14096,8600000.0
2007-12-19 03:45:00,1.14162,1.14162,1.14086,1.14147,9800000.0
2007-12-19 03:46:00,1.14125,1.14131,1.14109,1.14128,12800000.0
2007-12-19 03:47:00,1.14101,1.1413,1.14088,1.14088,7400000.0
2007-12-19 03:48:00,1.14099,1.14123,1.14099,1.14123,4800000.0
2007-12-19 03:49:00,1.14064,1.14073,1.14064,1.14073,3200000.0
2007-12-19 03:50:00,1.14097,1.14106,1.14046,1.14059,24600000.0
2007-12-19 03:51:00,1.14083,1.14083,1.14061,1.14061,2600000.0
2007-12-19 03:52:00,1.14069,1.14069,1.1405,1.1405,2600000.0
2007-12-19 03:53:00,1.14039,1.14068,1.1402,1.14038,15200000.0
2007-12-19 03:54:00,1.14048,1.14058,1.14046,1.14046,3000000.0
2007-12-19 03:55:00,1.1402,1.1402,1.1401,1.1401,10200000.0
2007-12-19 03:56:00,1.14045,1.14057,1.14045,1.14057,10200000.0
2007-12-19 03:57:00,1.14063,1.14063,1.14054,1.14054,8800000.0
2007-12-19 03:58:00,1.14051,1.14051,1.14012,1.14024,9800000.0
2007-12-19 03:59:00,1.14021,1.14023,1.14001,1.14023,11200000.0
2007-12-19 04:00:00,1.13945,1.13977,1.13945,1.13977,4800000.0
2007-12-19 04:01:00,1.1403,1.14055,1.14003,1.14025,23200000.0
2007-12-19 04:02:00,1.13988,1.13998,1.13976,1.13984,8200000.0
2007-12-19 04:03:00,1.14,1.14003,1.14,1.14,3600000.0
2007-12-19 04:04:00,1.1403,1.1403,1.13983,1.13983,5800000.0
2007-12-19 04:05:00,1.13974,1.13974,1.13921,1.13945,12200000.0
2007-12-19 04:06:00,1.14017,1.14017,1.13948,1.13948,4200000.0
2007-12-19 04:07:00,1.13915,1.13996,1.13915,1.13924,30000000.0
2007-12-19 04:08:00,1.13937,1.13937,1.13921,1.13921,2000000.0
2007-12-19 04:09:00,1.13951,1.13951,1.13917,1.13927,6800000.0
2007-12-19 04:10:00,1.13949,1.13957,1.13916,1.13931,10000000.0
2007-12-19 04:11:00,1.13977,1.13977,1.13936,1.13955,6800000.0
2007-12-19 04:12:00,1.14003,1.14003,1.13951,1.13952,5600000.0
2007-12-19 04:13:00,1.13907,1.13938,1.13894,1.13934,24000000.0
2007-12-19 04:14:00,1.13924,1.13957,1.13924,1.13957,14600000.0
2007-12-19 04:15:00,1.1392,1.13951,1.1392,1.13939,7400000.0
2007-12-19 04:16:00,1.13932,1.13932,1.13888,1.13904,11000000.0
2007-12-19 04:17:00,1.13898,1.13955,1.13898,1.13955,13400000.0
2007-12-19 04:18:00,1.13939,1.13974,1.13921,1.13974,13200000.0
2007-12-19 04:19:00,1.13936,1.13982,1.13929,1.13947,10600000.0
2007-12-19 04:20:00,1.13925,1.13962,1.13888,1.13922,21200000.0
2007-12-19 04:21:00,1.13944,1.13944,1.13912,1.13935,8000000.0
2007-12-19 04:22:00,1.13902,1.13934,1.13883,1.13934,12600000.0
2007-12-19 04:23:00,1.13928,1.13976,1.13923,1.13923,25200000.0
2007-12-19 04:24:00,1.13937,1.1397,1.13937,1.1397,5800000.0
2007-12-19 04:25:00,1.14001,1.14001,1.1395,1.13963,10200000.0
2007-12-19 04:26:00,1.13954,1.13988,1.13935,1.13935,17200000.0
2007-12-19 04:27:00,1.13924,1.13962,1.13923,1.13932,10200000.0
2007-12-19 04:28:00,1.13935,1.13985,1.13935,1.13941,14600000.0
2007-12-19 04:29:00,1.13945,1.14027,1.13943,1.13949,25000000.0
2007-12-19 04:30:00,1.13936,1.13956,1.13933,1.13951,12400000.0
2007-12-19 04:31:00,1.13937,1.13937,1.1391,1.1392,14000000.0
2007-12-19 04:32:00,1.13976,1.13976,1.13921,1.13951,4200000.0
2007-12-19 04:33:00,1.13952,1.13957,1.13941,1.13954,23200000.0
2007-12-19 04:34:00,1.13932,1.13964,1.13919,1.1393,16000000.0
2007-12-19 04:35:00,1.13944,1.13965,1.13917,1.13952,12200000.0
2007-12-19 04:36:00,1.13943,1.13953,1.13934,1.13934,5200000.0
2007-12-19 04:37:00,1.13967,1.13973,1.13967,1.13973,3200000.0
2007-12-19 04:38:00,1.13942,1.13942,1.13918,1.13918,2600000.0
2007-12-19 04:39:00,1.13947,1.13965,1.13938,1.13958,7400000.0
2007-12-19 04:40:00,1.13918,1.13941,1.13915,1.1392,7800000.0
2007-12-19 04:42:00,1.13939,1.13973,1.13911,1.13911,18400000.0
2007-12-19 04:43:00,1.13937,1.13948,1.1392,1.13941,6200000.0
2007-12-19 04:44:00,1.13917,1.13953,1.13917,1.13947,18200000.0
2007-12-19 04:45:00,1.13921,1.13921,1.13882,1.13882,4800000.0
2007-12-19 04:46:00,1.13901,1.13961,1.13901,1.13948,7400000.0
2007-12-19 04:47:00,1.13943,1.13943,1.13912,1.13915,10400000.0
2007-12-19 04:48:00,1.13924,1.13935,1.13898,1.13929,10200000.0
2007-12-19 04:49:00,1.13898,1.13945,1.13878,1.13878,20600000.0
2007-12-19 04:50:00,1.13896,1.1393,1.13896,1.13902,8800000.0
2007-12-19 04:51:00,1.13902,1.13972,1.13902,1.13972,12000000.0
2007-12-19 04:52:00,1.13952,1.13952,1.13931,1.13931,9000000.0
2007-12-19 04:53:00,1.13916,1.13955,1.13904,1.13955,6800000.0
2007-12-19 04:54:00,1.14029,1.14052,1.13991,1.13999,19200000.0
2007-12-19 04:55:00,1.13964,1.13989,1.13945,1.13962,7800000.0
2007-12-19 04:56:00,1.13941,1.13969,1.13934,1.13959,13800000.0
2007-12-19 04:57:00,1.13933,1.13958,1.13933,1.13951,5800000.0
2007-12-19 04:58:00,1.13904,1.13917,1.13877,1.13904,12200000.0
2007-12-19 04:59:00,1.13915,1.13923,1.13905,1.13905,16400000.0
2007-12-19 05:00:00,1.1391,1.13944,1.13908,1.13912,16800000.0
2007-12-19 05:01:00,1.13926,1.13932,1.13911,1.13932,4200000.0
2007-12-19 05:02:00,1.13893,1.13945,1.13893,1.13945,2600000.0
2007-12-19 05:03:00,1.13883,1.13906,1.13883,1.13906,2600000.0
2007-12-19 05:04:00,1.13907,1.13907,1.13856,1.13876,14200000.0
2007-12-19 05:05:00,1.13863,1.13863,1.13833,1.13833,8800000.0
2007-12-19 05:06:00,1.13838,1.13861,1.13815,1.13861,19600000.0
2007-12-19 05:07:00,1.13883,1.13883,1.13837,1.13854,11600000.0
2007-12-19 05:08:00,1.13839,1.13853,1.13834,1.1384,5600000.0
2007-12-19 05:09:00,1.13867,1.13882,1.13867,1.13882,3600000.0
2007-12-19 05:10:00,1.13911,1.13933,1.13897,1.13901,24000000.0
2007-12-19 05:11:00,1.13881,1.13896,1.13877,1.13896,6400000.0
2007-12-19 05:12:00,1.13898,1.13935,1.13887,1.13913,11600000.0
2007-12-19 05:13:00,1.13899,1.13899,1.13861,1.13892,7600000.0
2007-12-19 05:14:00,1.13881,1.13881,1.13839,1.13849,6600000.0
2007-12-19 05:15:00,1.13905,1.13905,1.139,1.139,3200000.0
2007-12-19 05:16:00,1.13871,1.13935,1.13871,1.13899,13000000.0
2007-12-19 05:17:00,1.13903,1.13903,1.13886,1.13886,20600000.0
2007-12-19 05:18:00,1.13887,1.13905,1.13887,1.13905,5400000.0
2007-12-19 05:19:00,1.13932,1.13946,1.13914,1.13939,11800000.0
2007-12-19 05:20:00,1.1395,1.1395,1.13917,1.13917,13200000.0
2007-12-19 05:21:00,1.1384,1.1384,1.1383,1.1383,18600000.0
2007-12-19 05:22:00,1.13929,1.13945,1.13924,1.13924,18600000.0
2007-12-19 05:23:00,1.13913,1.13953,1.13913,1.13953,8200000.0
2007-12-19 05:24:00,1.13883,1.13903,1.13877,1.13903,5600000.0
2007-12-19 05:25:00,1.1386,1.13902,1.1386,1.13902,7200000.0
2007-12-19 05:26:00,1.13911,1.13911,1.1385,1.13857,14200000.0
2007-12-19 05:27:00,1.13867,1.13895,1.13856,1.13856,13600000.0
2007-12-19 05:28:00,1.13866,1.13874,1.13866,1.13874,4800000.0
2007-12-19 05:29:00,1.13863,1.13889,1.13833,1.13833,10000000.0
2007-12-19 05:30:00,1.13852,1.13859,1.13845,1.13845,8200000.0
2007-12-19 05:31:00,1.13804,1.13893,1.13804,1.13851,7400000.0
2007-12-19 05:32:00,1.13853,1.13878,1.13837,1.13878,5200000.0
2007-12-19 05:33:00,1.13896,1.13899,1.13866,1.13899,11600000.0
2007-12-19 05:34:00,1.13857,1.1388,1.13857,1.13869,12000000.0
2007-12-19 05:35:00,1.139,1.139,1.1389,1.1389,20800000.0
2007-12-19 05:36:00,1.13863,1.13892,1.13863,1.13892,20800000.0
2007-12-19 05:37:00,1.13906,1.13906,1.13848,1.13848,9200000.0
2007-12-19 05:38:00,1.13843,1.13861,1.13832,1.13861,9800000.0
2007-12-19 05:39:00,1.13885,1.13893,1.13859,1.13893,5800000.0
2007-12-19 05:40:00,1.1391,1.1391,1.1387,1.1387,9200000.0
2007-12-19 05:42:00,1.13902,1.13916,1.13887,1.13916,9200000.0
2007-12-19 05:43:00,1.13885,1.1393,1.13867,1.13875,20000000.0
2007-12-19 05:44:00,1.13855,1.13899,1.13855,1.13895,6000000.0
2007-12-19 05:45:00,1.13904,1.13906,1.13871,1.13875,10800000.0
2007-12-19 05:46:00,1.13897,1.13897,1.13862,1.13871,12000000.0
2007-12-19 05:47:00,1.1392,1.1394,1.1387,1.1391,14200000.0
2007-12-19 05:48:00,1.13874,1.13874,1.13854,1.13854,14200000.0
2007-12-19 05:49:00,1.13827,1.13848,1.13827,1.13848,5000000.0
2007-12-19 05:50:00,1.13838,1.13845,1.13838,1.13838,7800000.0
2007-12-19 05:51:00,1.13866,1.13866,1.13861,1.13861,3200000.0
2007-12-19 05:52:00,1.13875,1.13875,1.13815,1.1385,13600000.0
2007-12-19 05:53:00,1.13876,1.13876,1.13825,1.13827,14000000.0
2007-12-19 05:54:00,1.13809,1.13835,1.13809,1.13832,8000000.0
2007-12-19 05:55:00,1.13838,1.13853,1.13838,1.13853,7200000.0
2007-12-19 05:56:00,1.1394,1.1394,1.1391,1.1391,8200000.0
2007-12-19 05:57:00,1.13856,1.13879,1.13856,1.13879,8200000.0
2007-12-19 05:58:00,1.13821,1.13916,1.13821,1.13849,13600000.0
2007-12-19 05:59:00,1.13876,1.13876,1.13836,1.13847,4200000.0
2007-12-19 06:00:00,1.13829,1.13867,1.13811,1.13834,14800000.0
2007-12-19 06:01:00,1.13832,1.1386,1.13802,1.13814,23800000.0
2007-12-19 06:02:00,1.13793,1.13793,1.13793,1.13793,2600000.0
2007-12-19 06:03:00,1.13848,1.13848,1.13794,1.13819,24400000.0
2007-12-19 06:04:00,1.13804,1.13842,1.13804,1.13842,9600000.0
2007-12-19 06:05:00,1.1381,1.13865,1.1381,1.13833,24600000.0
2007-12-19 06:06:00,1.13821,1.13866,1.13817,1.13819,15600000.0
2007-12-19 06:07:00,1.13784,1.13801,1.13784,1.13801,2600000.0
2007-12-19 06:08:00,1.13789,1.13798,1.13777,1.13798,14600000.0
2007-12-19 06:09:00,1.13835,1.13849,1.13812,1.13849,6400000.0
2007-12-19 06:10:00,1.13815,1.13815,1.13802,1.13802,14400000.0
2007-12-19 06:11:00,1.13799,1.13808,1.13773,1.1379,15800000.0
2007-12-19 06:12:00,1.13786,1.13817,1.13777,1.13812,11000000.0
2007-12-19 06:13:00,1.1379,1.13807,1.13771,1.13771,12400000.0
2007-12-19 06:14:00,1.13781,1.13781,1.13757,1.13757,2600000.0
2007-12-19 06:15:00,1.13745,1.13745,1.13726,1.13732,6600000.0
2007-12-19 06:16:00,1.1402,1.1404,1.1401,1.1401,16400000.0
2007-12-19 06:17:00,1.13747,1.13747,1.13712,1.13737,16400000.0
2007-12-19 06:18:00,1.13763,1.1379,1.13763,1.1379,7000000.0
2007-12-19 06:19:00,1.13756,1.13783,1.13749,1.13756,14600000.0
2007-12-19 06:20:00,1.13796,1.13799,1.1378,1.13787,11000000.0
2007-12-19 06:21:00,1.13817,1.13823,1.13807,1.13823,9800000.0
2007-12-19 06:22:00,1.13824,1.13835,1.13795,1.1381,15600000.0
2007-12-19 06:23:00,1.13815,1.13872,1.13798,1.13853,11600000.0
2007-12-19 06:24:00,1.13881,1.13881,1.13849,1.13864,4600000.0
2007-12-19 06:25:00,1.13823,1.13868,1.13811,1.13838,27000000.0
2007-12-19 06:26:00,1.13833,1.13875,1.13811,1.13811,16600000.0
2007-12-19 06:27:00,1.13847,1.1385,1.13847,1.1385,3200000.0
2007-12-19 06:28:00,1.13869,1.1387,1.13869,1.1387,3200000.0
2007-12-19 06:29:00,1.13843,1.13879,1.13841,1.13879,11000000.0
2007-12-19 06:30:00,1.13832,1.13891,1.13832,1.13853,15400000.0
2007-12-19 06:31:00,1.13862,1.13862,1.1386,1.1386,11200000.0
2007-12-19 06:32:00,1.13857,1.13857,1.13851,1.13851,3600000.0
2007-12-19 06:33:00,1.13853,1.13853,1.13844,1.13844,3200000.0
2007-12-19 06:34:00,1.13849,1.13878,1.13849,1.13863,8000000.0
2007-12-19 06:35:00,1.13841,1.13841,1.13794,1.13835,4200000.0
2007-12-19 06:36:00,1.13856,1.13885,1.13833,1.13846,7400000.0
2007-12-19 06:37:00,1.13824,1.13824,1.1378,1.1378,7600000.0
2007-12-19 06:38:00,1.13797,1.13838,1.13771,1.13826,20800000.0
2007-12-19 06:39:00,1.13806,1.13824,1.13806,1.13824,3200000.0
2007-12-19 06:40:00,1.13844,1.13844,1.13824,1.13843,4200000.0
2007-12-19 06:41:00,1.1382,1.1382,1.13795,1.13795,10200000.0
2007-12-19 06:42:00,1.13777,1.13797,1.13777,1.13797,12000000.0
2007-12-19 06:43:00,1.13797,1.13838,1.13797,1.13802,5800000.0
2007-12-19 06:44:00,1.1383,1.13856,1.13804,1.13856,10600000.0
2007-12-19 06:45:00,1.13875,1.13911,1.13874,1.13874,8200000.0
2007-12-19 06:46:00,1.13853,1.13858,1.13853,1.13858,4000000.0
2007-12-19 06:47:00,1.13855,1.1388,1.13855,1.1388,10200000.0
2007-12-19 06:48:00,1.13818,1.13857,1.1381,1.13817,13000000.0
2007-12-19 06:49:00,1.13873,1.13873,1.1383,1.1383,3200000.0
2007-12-19 06:50:00,1.13848,1.13857,1.1382,1.13857,7200000.0
2007-12-19 06:51:00,1.13874,1.13891,1.13863,1.13891,4200000.0
2007-12-19 06:52:00,1.13862,1.13894,1.13853,1.13853,15000000.0
2007-12-19 06:53:00,1.13862,1.13925,1.13862,1.13925,4400000.0
2007-12-19 06:54:00,1.13907,1.13925,1.13866,1.13866,21800000.0
2007-12-19 06:55:00,1.13907,1.13917,1.13892,1.13892,9800000.0
2007-12-19 06:56:00,1.13895,1.13945,1.13887,1.13887,7400000.0
2007-12-19 06:57:00,1.1397,1.1401,1.1395,1.14,6200000.0
2007-12-19 06:58:00,1.13898,1.13898,1.13872,1.13895,6200000.0
2007-12-19 06:59:00,1.1399,1.1401,1.1399,1.1401,9600000.0
2007-12-19 07:00:00,1.13891,1.13891,1.13858,1.13858,9600000.0
2007-12-19 07:01:00,1.13949,1.14023,1.13949,1.1398,13400000.0
2007-12-19 07:02:00,1.1397,1.14027,1.13963,1.13963,7800000.0
2007-12-19 07:03:00,1.13964,1.1399,1.13952,1.13952,10400000.0
2007-12-19 07:04:00,1.13966,1.14,1.13966,1.1397,8000000.0
2007-12-19 07:05:00,1.14022,1.14022,1.13975,1.13975,9400000.0
2007-12-19 07:06:00,1.13911,1.13925,1.13911,1.13925,2000000.0
2007-12-19 07:07:00,1.13915,1.13981,1.13912,1.13952,11800000.0
2007-12-19 07:08:00,1.13922,1.13967,1.13922,1.13947,17200000.0
2007-12-19 07:09:00,1.13916,1.13937,1.13916,1.13937,9000000.0
2007-12-19 07:10:00,1.13923,1.13945,1.13906,1.13906,4200000.0
2007-12-19 07:11:00,1.13912,1.1397,1.13912,1.1397,4800000.0
2007-12-19 07:12:00,1.13945,1.13962,1.13945,1.13957,5000000.0
2007-12-19 07:13:00,1.1403,1.1403,1.1403,1.1403,9600000.0
2007-12-19 07:14:00,1.13958,1.13966,1.13958,1.13966,9600000.0
2007-12-19 07:15:00,1.1397,1.1397,1.1396,1.1397,20200000.0
2007-12-19 07:16:00,1.13967,1.13998,1.13931,1.13949,20200000.0
2007-12-19 07:17:00,1.1398,1.1398,1.1394,1.1394,2600000.0
2007-12-19 07:18:00,1.13956,1.13967,1.13956,1.13967,2600000.0
2007-12-19 07:19:00,1.13989,1.13989,1.13945,1.13975,7600000.0
2007-12-19 07:20:00,1.13967,1.1398,1.13945,1.1398,6600000.0
2007-12-19 07:21:00,1.1392,1.1392,1.1391,1.1391,14800000.0
2007-12-19 07:22:00,1.13978,1.13989,1.1395,1.13989,14800000.0
2007-12-19 07:23:00,1.13961,1.13997,1.13957,1.13957,13000000.0
2007-12-19 07:24:00,1.13934,1.13992,1.13934,1.13992,15200000.0
2007-12-19 07:25:00,1.13953,1.13972,1.13953,1.13972,3600000.0
2007-12-19 07:26:00,1.13956,1.13994,1.13956,1.13969,7200000.0
2007-12-19 07:27:00,1.13972,1.14001,1.13936,1.13959,6000000.0
2007-12-19 07:28:00,1.13982,1.13985,1.13939,1.13985,6800000.0
2007-12-19 07:29:00,1.13998,1.13998,1.13977,1.13986,4200000.0
2007-12-19 07:30:00,1.13987,1.13995,1.13944,1.13944,5200000.0
2007-12-19 07:31:00,1.13967,1.13967,1.13958,1.13966,13000000.0
2007-12-19 07:32:00,1.13967,1.13984,1.13967,1.13984,6800000.0
2007-12-19 07:33:00,1.1392,1.13955,1.1392,1.13955,9400000.0
2007-12-19 07:34:00,1.13976,1.13983,1.13956,1.13956,11800000.0
2007-12-19 07:35:00,1.1395,1.13993,1.1395,1.13969,22400000.0
2007-12-19 07:36:00,1.13994,1.13994,1.13935,1.13938,13000000.0
2007-12-19 07:37:00,1.13978,1.13988,1.13937,1.13937,20800000.0
2007-12-19 07:38:00,1.13924,1.13964,1.13921,1.1394,11000000.0
2007-12-19 07:39:00,1.13973,1.14007,1.13929,1.13939,9400000.0
2007-12-19 07:40:00,1.13921,1.13978,1.13921,1.13941,25200000.0
2007-12-19 07:41:00,1.13929,1.13967,1.13929,1.13967,11200000.0
2007-12-19 07:42:00,1.13943,1.13943,1.13918,1.13918,2600000.0
2007-12-19 07:43:00,1.13925,1.13951,1.13915,1.13917,12000000.0
2007-12-19 07:44:00,1.13916,1.13942,1.13916,1.13928,6600000.0
2007-12-19 07:45:00,1.13922,1.13922,1.13882,1.13896,14600000.0
2007-12-19 07:46:00,1.13904,1.13908,1.13861,1.13861,20800000.0
2007-12-19 07:47:00,1.13888,1.13912,1.13873,1.13892,14200000.0
2007-12-19 07:48:00,1.13935,1.13957,1.13898,1.13898,6200000.0
2007-12-19 07:49:00,1.13895,1.13914,1.13895,1.13914,7800000.0
2007-12-19 07:50:00,1.13887,1.13941,1.13883,1.13883,6400000.0
2007-12-19 07:51:00,1.13914,1.13957,1.13875,1.13957,11000000.0
2007-12-19 07:52:00,1.13892,1.13912,1.13874,1.139,7800000.0
2007-12-19 07:53:00,1.13907,1.13914,1.13879,1.13888,8600000.0
2007-12-19 07:54:00,1.13936,1.13936,1.1387,1.1387,2600000.0
2007-12-19 07:55:00,1.13915,1.13918,1.13892,1.13893,11600000.0
2007-12-19 07:56:00,1.13904,1.13924,1.13882,1.13924,11600000.0
2007-12-19 07:57:00,1.13913,1.13948,1.13903,1.13934,9000000.0
2007-12-19 07:58:00,1.13907,1.13931,1.13899,1.13901,14200000.0
2007-12-19 07:59:00,1.13881,1.13965,1.13881,1.13965,13400000.0
2007-12-19 08:00:00,1.1394,1.13995,1.13919,1.13969,29800000.0
2007-12-19 08:01:00,1.1395,1.13978,1.13916,1.13964,25400000.0
2007-12-19 08:02:00,1.13955,1.13955,1.13914,1.13936,9400000.0
2007-12-19 08:03:00,1.13959,1.13959,1.13923,1.13939,10000000.0
2007-12-19 08:04:00,1.1393,1.13976,1.1393,1.1394,16800000.0
2007-12-19 08:05:00,1.13935,1.13967,1.13935,1.13956,24800000.0
2007-12-19 08:06:00,1.13956,1.1401,1.13907,1.13919,9400000.0
2007-12-19 08:07:00,1.13938,1.13938,1.13934,1.13934,9600000.0
2007-12-19 08:08:00,1.13947,1.13947,1.13928,1.13936,23400000.0
2007-12-19 08:09:00,1.13956,1.13982,1.13945,1.1396,10200000.0
2007-12-19 08:10:00,1.1398,1.13998,1.1398,1.13983,6400000.0
2007-12-19 08:11:00,1.13991,1.14003,1.13956,1.13995,20400000.0
2007-12-19 08:12:00,1.1399,1.13991,1.13963,1.13974,11400000.0
2007-12-19 08:13:00,1.13969,1.14005,1.13948,1.1395,18600000.0
2007-12-19 08:14:00,1.13971,1.13971,1.13944,1.13944,10000000.0
2007-12-19 08:15:00,1.13932,1.13943,1.13932,1.13943,6800000.0
2007-12-19 08:16:00,1.1386,1.1391,1.1386,1.1391,15000000.0
2007-12-19 08:17:00,1.13912,1.13949,1.13903,1.1391,15000000.0
2007-12-19 08:18:00,1.13891,1.13905,1.13859,1.13864,6800000.0
2007-12-19 08:19:00,1.13878,1.13878,1.13847,1.13847,3200000.0
2007-12-19 08:20:00,1.13866,1.13887,1.13855,1.13855,16200000.0
2007-12-19 08:21:00,1.13842,1.13866,1.13842,1.13859,18000000.0
2007-12-19 08:22:00,1.13858,1.13868,1.13858,1.13868,3200000.0
2007-12-19 08:23:00,1.13843,1.13864,1.13834,1.13834,11600000.0
2007-12-19 08:24:00,1.13845,1.13862,1.13845,1.1386,7000000.0
2007-12-19 08:25:00,1.13873,1.13878,1.13873,1.13878,3400000.0
2007-12-19 08:26:00,1.13875,1.1389,1.1385,1.13857,18800000.0
2007-12-19 08:27:00,1.13868,1.13886,1.13849,1.13849,13800000.0
2007-12-19 08:28:00,1.13859,1.13872,1.1385,1.1385,22800000.0
2007-12-19 08:29:00,1.13852,1.13897,1.13852,1.13865,16800000.0
2007-12-19 08:30:00,1.13879,1.13879,1.13865,1.13865,3200000.0
2007-12-19 08:31:00,1.13858,1.13876,1.13836,1.13876,10400000.0
2007-12-19 08:32:00,1.13877,1.13877,1.13839,1.13865,18000000.0
2007-12-19 08:33:00,1.13833,1.13834,1.13827,1.13827,7800000.0
2007-12-19 08:34:00,1.13811,1.13869,1.13811,1.13869,15800000.0
2007-12-19 08:35:00,1.1388,1.1388,1.13845,1.13845,2000000.0
2007-12-19 08:36:00,1.13821,1.13838,1.13821,1.13838,15400000.0
2007-12-19 08:37:00,1.13858,1.13889,1.13855,1.13889,11200000.0
2007-12-19 08:38:00,1.13855,1.13874,1.13829,1.13859,16200000.0
2007-12-19 08:39:00,1.13856,1.13856,1.13812,1.13812,19400000.0
2007-12-19 08:40:00,1.13809,1.13809,1.13795,1.13806,17400000.0
2007-12-19 08:41:00,1.13825,1.13839,1.13809,1.13809,19200000.0
2007-12-19 08:42:00,1.13813,1.13815,1.13793,1.13793,4200000.0
2007-12-19 08:43:00,1.1384,1.1387,1.1382,1.1382,4800000.0
2007-12-19 08:44:00,1.13807,1.13832,1.13807,1.13832,4800000.0
2007-12-19 08:45:00,1.13839,1.13841,1.13829,1.13839,18400000.0
2007-12-19 08:46:00,1.13809,1.13825,1.13809,1.1382,4600000.0
2007-12-19 08:47:00,1.1386,1.13875,1.1382,1.1382,17200000.0
2007-12-19 08:48:00,1.13807,1.13877,1.13807,1.13822,10400000.0
2007-12-19 08:49:00,1.13829,1.13829,1.13809,1.13825,9400000.0
2007-12-19 08:50:00,1.13824,1.13824,1.13813,1.13813,3200000.0
2007-12-19 08:51:00,1.13816,1.13854,1.13816,1.13854,4400000.0
2007-12-19 08:52:00,1.13858,1.13858,1.13826,1.13826,7600000.0
2007-12-19 08:53:00,1.13825,1.13841,1.13811,1.13811,10600000.0
2007-12-19 08:54:00,1.13736,1.13811,1.13736,1.13786,9200000.0
2007-12-19 08:55:00,1.13829,1.1384,1.13796,1.13797,7800000.0
2007-12-19 08:56:00,1.138,1.1383,1.138,1.1383,13000000.0
2007-12-19 08:57:00,1.13778,1.13798,1.13769,1.13771,13000000.0
2007-12-19 08:58:00,1.13789,1.1382,1.13789,1.13804,18000000.0
2007-12-19 08:59:00,1.13772,1.13779,1.13756,1.13779,6600000.0
2007-12-19 09:00:00,1.13743,1.13758,1.13728,1.13758,11200000.0
2007-12-19 09:01:00,1.13743,1.13785,1.13731,1.13785,12400000.0
2007-12-19 09:02:00,1.13786,1.13822,1.13746,1.13822,20800000.0
2007-12-19 09:03:00,1.13821,1.13824,1.13805,1.13806,18600000.0
2007-12-19 09:04:00,1.13827,1.13862,1.13813,1.13839,25400000.0
2007-12-19 09:05:00,1.13819,1.13852,1.13795,1.13813,14400000.0
2007-12-19 09:06:00,1.1385,1.1385,1.13818,1.13831,11600000.0
2007-12-19 09:07:00,1.13785,1.13785,1.13781,1.13781,7600000.0
2007-12-19 09:08:00,1.13753,1.13791,1.13688,1.13688,16800000.0
2007-12-19 09:09:00,1.13705,1.13766,1.13705,1.13766,15800000.0
2007-12-19 09:10:00,1.1378,1.13787,1.13764,1.13766,20800000.0
2007-12-19 09:11:00,1.13745,1.13792,1.13731,1.13766,17000000.0
2007-12-19 09:12:00,1.1377,1.1378,1.13738,1.13779,10000000.0
2007-12-19 09:13:00,1.13767,1.13772,1.13766,1.1377,13600000.0
2007-12-19 09:14:00,1.13784,1.13816,1.13772,1.13816,13800000.0
2007-12-19 09:15:00,1.13799,1.13799,1.1376,1.1376,7400000.0
2007-12-19 09:16:00,1.13788,1.1387,1.13788,1.1387,16400000.0
2007-12-19 09:17:00,1.13826,1.13871,1.13806,1.13871,8800000.0
2007-12-19 09:18:00,1.13866,1.13901,1.13864,1.13869,9400000.0
2007-12-19 09:19:00,1.13834,1.13855,1.13816,1.13839,21400000.0
2007-12-19 09:20:00,1.13885,1.13933,1.1386,1.13901,15400000.0
2007-12-19 09:21:00,1.13872,1.13892,1.13851,1.13873,13800000.0
2007-12-19 09:22:00,1.13884,1.13916,1.1387,1.1387,8000000.0
2007-12-19 09:23:00,1.1388,1.13918,1.13878,1.13882,18800000.0
2007-12-19 09:24:00,1.13916,1.1394,1.13899,1.1394,4200000.0
2007-12-19 09:25:00,1.13907,1.13907,1.13885,1.13885,17600000.0
2007-12-19 09:26:00,1.1389,1.1389,1.13859,1.13874,12800000.0
2007-12-19 09:27:00,1.13923,1.13928,1.13917,1.13917,7800000.0
2007-12-19 09:28:00,1.13922,1.13966,1.13915,1.13943,19800000.0
2007-12-19 09:29:00,1.13907,1.13931,1.13895,1.13895,15000000.0
2007-12-19 09:30:00,1.13899,1.13903,1.13884,1.13888,6200000.0
2007-12-19 09:31:00,1.13842,1.1394,1.13842,1.1394,24200000.0
2007-12-19 09:32:00,1.1389,1.1389,1.13847,1.13847,18000000.0
2007-12-19 09:33:00,1.13862,1.13862,1.13821,1.13821,6600000.0
2007-12-19 09:34:00,1.13855,1.13855,1.13763,1.13804,9400000.0
2007-12-19 09:35:00,1.1366,1.1366,1.1363,1.1363,16400000.0
2007-12-19 09:36:00,1.13833,1.13883,1.1382,1.13825,16400000.0
2007-12-19 09:37:00,1.13817,1.13838,1.13807,1.13828,22000000.0
2007-12-19 09:38:00,1.13824,1.13855,1.13816,1.13853,23400000.0
2007-12-19 09:39:00,1.1385,1.13876,1.13838,1.13864,10600000.0
2007-12-19 09:40:00,1.1385,1.1391,1.13833,1.13833,17600000.0
2007-12-19 09:41:00,1.1364,1.1366,1.1362,1.1365,18800000.0
2007-12-19 09:42:00,1.13796,1.13855,1.13786,1.13817,18800000.0
2007-12-19 09:43:00,1.13798,1.13826,1.13784,1.13806,8800000.0
2007-12-19 09:44:00,1.13769,1.13838,1.13764,1.13838,20200000.0
2007-12-19 09:45:00,1.13821,1.13842,1.13801,1.13829,13000000.0
2007-12-19 09:46:00,1.13808,1.13843,1.13795,1.1382,30000000.0
2007-12-19 09:47:00,1.13796,1.13837,1.13768,1.13837,18800000.0
2007-12-19 09:48:00,1.138,1.138,1.1377,1.1378,14800000.0
2007-12-19 09:49:00,1.13781,1.13821,1.13778,1.13794,14800000.0
2007-12-19 09:50:00,1.13767,1.13806,1.13754,1.13774,19000000.0
2007-12-19 09:51:00,1.13787,1.13834,1.13787,1.13811,10000000.0
2007-12-19 09:52:00,1.13795,1.1381,1.13776,1.1381,22800000.0
2007-12-19 09:53:00,1.1381,1.13828,1.13764,1.13818,16600000.0
2007-12-19 09:54:00,1.13785,1.13833,1.13785,1.1381,19600000.0
2007-12-19 09:55:00,1.13775,1.13803,1.13755,1.13755,16200000.0
2007-12-19 09:56:00,1.13769,1.13777,1.13764,1.13767,10600000.0
2007-12-19 09:57:00,1.1383,1.1386,1.1376,1.1386,19400000.0
2007-12-19 09:58:00,1.13815,1.13831,1.13781,1.13797,19400000.0
2007-12-19 09:59:00,1.13787,1.13787,1.13748,1.13761,26600000.0
2007-12-19 10:00:00,1.13784,1.13803,1.13769,1.13781,24400000.0
2007-12-19 10:01:00,1.13726,1.13796,1.13726,1.13796,8600000.0
2007-12-19 10:02:00,1.13863,1.13897,1.13824,1.1389,13000000.0
2007-12-19 10:03:00,1.13834,1.13863,1.13827,1.13827,21200000.0
2007-12-19 10:04:00,1.13817,1.13873,1.13817,1.13835,11600000.0
2007-12-19 10:05:00,1.1386,1.13872,1.13844,1.13849,10800000.0
2007-12-19 10:06:00,1.13857,1.13867,1.13788,1.1381,16400000.0
2007-12-19 10:07:00,1.13824,1.13858,1.13793,1.13798,15400000.0
2007-12-19 10:08:00,1.13775,1.13841,1.13775,1.13834,11000000.0
2007-12-19 10:09:00,1.13841,1.13866,1.13834,1.13837,23400000.0
2007-12-19 10:10:00,1.13844,1.13914,1.1384,1.1384,14800000.0
2007-12-19 10:11:00,1.13836,1.13863,1.13836,1.13859,18800000.0
2007-12-19 10:12:00,1.13857,1.13857,1.13829,1.1384,13800000.0
2007-12-19 10:13:00,1.13879,1.13899,1.13863,1.13871,12800000.0
2007-12-19 10:14:00,1.13835,1.13836,1.1375,1.13798,31400000.0
2007-12-19 10:15:00,1.13748,1.13759,1.13712,1.13726,14200000.0
2007-12-19 10:16:00,1.13669,1.13734,1.13669,1.13699,18000000.0
2007-12-19 10:17:00,1.13695,1.13771,1.13695,1.13709,8200000.0
2007-12-19 10:18:00,1.13677,1.1368,1.13624,1.1365,11800000.0
2007-12-19 10:19:00,1.13627,1.13647,1.13607,1.13608,25800000.0
2007-12-19 10:20:00,1.13611,1.13636,1.13592,1.13598,9800000.0
2007-12-19 10:21:00,1.13545,1.13624,1.13545,1.13624,21600000.0
2007-12-19 10:22:00,1.13591,1.13609,1.13561,1.13572,19600000.0
2007-12-19 10:23:00,1.13537,1.13581,1.13537,1.13549,12800000.0
2007-12-19 10:24:00,1.13511,1.13528,1.13482,1.13503,20000000.0
2007-12-19 10:25:00,1.13535,1.13588,1.13505,1.13547,13400000.0
2007-12-19 10:26:00,1.13588,1.13633,1.13571,1.1362,21600000.0
2007-12-19 10:27:00,1.13672,1.13672,1.13574,1.13589,16600000.0
2007-12-19 10:28:00,1.13628,1.13645,1.13587,1.13587,21800000.0
2007-12-19 10:29:00,1.13561,1.13618,1.13561,1.13596,18000000.0
2007-12-19 10:30:00,1.13607,1.13641,1.13601,1.13635,18000000.0
2007-12-19 10:31:00,1.13645,1.13645,1.13591,1.13592,15400000.0
2007-12-19 10:32:00,1.13604,1.13611,1.13572,1.13574,7800000.0
2007-12-19 10:33:00,1.13578,1.13628,1.13578,1.13595,22600000.0
2007-12-19 10:34:00,1.13562,1.13619,1.13562,1.13613,17000000.0
2007-12-19 10:35:00,1.1363,1.13638,1.13595,1.13625,19000000.0
2007-12-19 10:36:00,1.136,1.13624,1.13581,1.13605,10600000.0
2007-12-19 10:37:00,1.13608,1.13616,1.13584,1.13598,23800000.0
2007-12-19 10:38:00,1.13627,1.13647,1.13606,1.13645,19400000.0
2007-12-19 10:39:00,1.13633,1.13675,1.13619,1.13619,19400000.0
2007-12-19 10:40:00,1.13615,1.13628,1.1357,1.1357,29400000.0
2007-12-19 10:41:00,1.13549,1.13603,1.13549,1.13587,25400000.0
2007-12-19 10:42:00,1.13648,1.13707,1.13648,1.13707,29800000.0
2007-12-19 10:43:00,1.13695,1.13716,1.13671,1.13679,24400000.0
2007-12-19 10:44:00,1.13719,1.13733,1.13702,1.13733,21000000.0
2007-12-19 10:45:00,1.13715,1.13715,1.13665,1.13689,12800000.0
2007-12-19 10:46:00,1.13687,1.13733,1.13687,1.13733,13600000.0
2007-12-19 10:47:00,1.13732,1.13767,1.13692,1.13717,8800000.0
2007-12-19 10:48:00,1.138,1.138,1.13738,1.13779,14000000.0
2007-12-19 10:49:00,1.13722,1.13783,1.13722,1.13748,32200000.0
2007-12-19 10:50:00,1.13741,1.13755,1.1373,1.13735,22000000.0
2007-12-19 10:51:00,1.13756,1.13756,1.13713,1.13738,15400000.0
2007-12-19 10:52:00,1.13757,1.13767,1.13727,1.13728,20000000.0
2007-12-19 10:53:00,1.13725,1.13749,1.13709,1.13726,29800000.0
2007-12-19 10:54:00,1.13747,1.13861,1.13747,1.13861,13800000.0
2007-12-19 10:55:00,1.13787,1.1382,1.13773,1.13787,19000000.0
2007-12-19 10:56:00,1.13771,1.13827,1.13763,1.13784,14000000.0
2007-12-19 10:57:00,1.13733,1.13772,1.1373,1.13765,22400000.0
2007-12-19 10:58:00,1.13817,1.1382,1.13743,1.13791,10000000.0
2007-12-19 10:59:00,1.1378,1.13856,1.13779,1.1378,31400000.0
2007-12-19 11:00:00,1.13815,1.13824,1.13788,1.13824,30400000.0
2007-12-19 11:01:00,1.13791,1.13836,1.1378,1.13789,21800000.0
2007-12-19 11:02:00,1.1378,1.13808,1.13761,1.13796,25000000.0
2007-12-19 11:03:00,1.13811,1.13811,1.13745,1.13761,16800000.0
2007-12-19 11:04:00,1.13746,1.13815,1.13746,1.13815,20800000.0
2007-12-19 11:05:00,1.1386,1.1386,1.13819,1.1382,12200000.0
2007-12-19 11:06:00,1.1389,1.13912,1.13854,1.13875,12400000.0
2007-12-19 11:07:00,1.13887,1.13939,1.13833,1.13888,16800000.0
2007-12-19 11:08:00,1.13857,1.13899,1.13857,1.13875,11000000.0
2007-12-19 11:09:00,1.13856,1.13885,1.13842,1.13852,20000000.0
2007-12-19 11:10:00,1.13858,1.13875,1.13817,1.13835,19200000.0
2007-12-19 11:11:00,1.13829,1.1393,1.13829,1.13862,14800000.0
2007-12-19 11:12:00,1.13815,1.13824,1.1379,1.1379,23400000.0
2007-12-19 11:13:00,1.13785,1.13832,1.13761,1.1379,20200000.0
2007-12-19 11:14:00,1.13787,1.13787,1.13743,1.13752,32400000.0
2007-12-19 11:15:00,1.1378,1.13803,1.13762,1.13762,23000000.0
2007-12-19 11:16:00,1.1374,1.13779,1.1374,1.13767,15800000.0
2007-12-19 11:17:00,1.1376,1.13791,1.1376,1.13789,18800000.0
2007-12-19 11:18:00,1.13772,1.13795,1.1376,1.13776,9400000.0
2007-12-19 11:19:00,1.13807,1.13849,1.13774,1.13849,17200000.0
2007-12-19 11:20:00,1.138,1.13817,1.13797,1.13804,12400000.0
2007-12-19 11:21:00,1.13836,1.13879,1.13821,1.13821,14600000.0
2007-12-19 11:22:00,1.13776,1.13777,1.13687,1.13689,10000000.0
2007-12-19 11:23:00,1.13717,1.13725,1.13717,1.13725,12400000.0
2007-12-19 11:24:00,1.13751,1.13834,1.13751,1.13834,12800000.0
2007-12-19 11:25:00,1.13849,1.1385,1.13791,1.1385,32200000.0
2007-12-19 11:26:00,1.13838,1.13838,1.138,1.138,19400000.0
2007-12-19 11:27:00,1.13842,1.13859,1.13824,1.13859,11600000.0
2007-12-19 11:28:00,1.1385,1.1385,1.13759,1.13759,9400000.0
2007-12-19 11:29:00,1.13818,1.13825,1.13791,1.13807,6800000.0
2007-12-19 11:30:00,1.13815,1.13865,1.13815,1.1383,14400000.0
2007-12-19 11:31:00,1.1388,1.13903,1.13846,1.13872,14800000.0
2007-12-19 11:32:00,1.13867,1.13876,1.13781,1.13781,9200000.0
2007-12-19 11:33:00,1.13734,1.13768,1.13721,1.13737,14000000.0
2007-12-19 11:34:00,1.13709,1.13766,1.13709,1.13736,18000000.0
2007-12-19 11:35:00,1.13757,1.13757,1.13691,1.13691,17200000.0
2007-12-19 11:36:00,1.1372,1.13729,1.13683,1.13698,13600000.0
2007-12-19 11:37:00,1.13682,1.13682,1.13648,1.13658,18400000.0
2007-12-19 11:38:00,1.13635,1.13662,1.13593,1.13662,16400000.0
2007-12-19 11:39:00,1.13618,1.13636,1.13587,1.13636,11200000.0
2007-12-19 11:40:00,1.13634,1.13653,1.13566,1.13566,10800000.0
2007-12-19 11:41:00,1.13617,1.13625,1.13588,1.13591,16000000.0
2007-12-19 11:42:00,1.1358,1.13652,1.1358,1.13652,19800000.0
2007-12-19 11:43:00,1.13637,1.13661,1.13633,1.13661,29000000.0
2007-12-19 11:44:00,1.13648,1.1368,1.13628,1.13628,11400000.0
2007-12-19 11:45:00,1.13665,1.13672,1.13653,1.13672,20400000.0
2007-12-19 11:46:00,1.13648,1.13694,1.13646,1.13681,25400000.0
2007-12-19 11:47:00,1.13748,1.13748,1.13694,1.13746,18600000.0
2007-12-19 11:48:00,1.137,1.13754,1.13699,1.13744,10200000.0
2007-12-19 11:49:00,1.13726,1.1373,1.13706,1.13716,11400000.0
2007-12-19 11:50:00,1.13721,1.13743,1.13711,1.13711,17800000.0
2007-12-19 11:51:00,1.13714,1.13753,1.13683,1.13753,23800000.0
2007-12-19 11:52:00,1.13724,1.13736,1.13688,1.13733,18200000.0
2007-12-19 11:53:00,1.13705,1.13705,1.1366,1.13661,23800000.0
2007-12-19 11:54:00,1.13696,1.13707,1.13647,1.13698,19600000.0
2007-12-19 11:55:00,1.13766,1.13799,1.13735,1.13735,12200000.0
2007-12-19 11:56:00,1.1374,1.13766,1.13737,1.13766,10600000.0
2007-12-19 11:57:00,1.13751,1.13751,1.13672,1.13705,16200000.0
2007-12-19 11:58:00,1.13681,1.13684,1.13641,1.13641,12200000.0
2007-12-19 11:59:00,1.13684,1.13703,1.13659,1.13665,11800000.0
2007-12-19 12:00:00,1.1383,1.1387,1.1379,1.1384,14200000.0
2007-12-19 12:01:00,1.13669,1.13669,1.13619,1.13666,14200000.0
2007-12-19 12:02:00,1.1365,1.1365,1.13616,1.1365,14800000.0
2007-12-19 12:03:00,1.13647,1.13694,1.13625,1.13652,17000000.0
2007-12-19 12:04:00,1.13678,1.13749,1.13656,1.13693,10400000.0
2007-12-19 12:05:00,1.13701,1.13712,1.1366,1.13662,8400000.0
2007-12-19 12:06:00,1.13641,1.13641,1.13604,1.13635,17200000.0
2007-12-19 12:07:00,1.13674,1.13674,1.13642,1.13642,10400000.0
2007-12-19 12:08:00,1.13682,1.13682,1.13639,1.13639,22200000.0
2007-12-19 12:09:00,1.13686,1.13711,1.13678,1.13693,34400000.0
2007-12-19 12:10:00,1.13689,1.13737,1.13683,1.13735,13200000.0
2007-12-19 12:11:00,1.13701,1.13702,1.13676,1.13691,13600000.0
2007-12-19 12:12:00,1.13731,1.13761,1.13699,1.13756,14000000.0
2007-12-19 12:13:00,1.13781,1.13781,1.13735,1.13739,11200000.0
2007-12-19 12:14:00,1.13775,1.13793,1.13731,1.13773,8600000.0
2007-12-19 12:15:00,1.13731,1.13758,1.13687,1.13706,16800000.0
2007-12-19 12:16:00,1.13712,1.13755,1.13712,1.13719,24400000.0
2007-12-19 12:17:00,1.13725,1.13761,1.13707,1.13761,10600000.0
2007-12-19 12:18:00,1.13755,1.13778,1.13743,1.13778,13400000.0
2007-12-19 12:19:00,1.13755,1.13755,1.13712,1.13712,17000000.0
2007-12-19 12:20:00,1.13687,1.13706,1.13681,1.13703,22000000.0
2007-12-19 12:21:00,1.13702,1.13702,1.13618,1.13668,17400000.0
2007-12-19 12:22:00,1.13668,1.13712,1.13651,1.13712,15600000.0
2007-12-19 12:23:00,1.13669,1.13682,1.13599,1.13599,22200000.0
2007-12-19 12:24:00,1.13657,1.13689,1.13633,1.13647,21400000.0
2007-12-19 12:25:00,1.13638,1.13686,1.13638,1.1368,15400000.0
2007-12-19 12:26:00,1.1371,1.13721,1.13682,1.13687,31800000.0
2007-12-19 12:27:00,1.13715,1.13715,1.13646,1.13688,17800000.0
2007-12-19 12:28:00,1.13676,1.13703,1.13659,1.13659,17000000.0
2007-12-19 12:29:00,1.13701,1.13757,1.13701,1.13757,26600000.0
2007-12-19 12:30:00,1.1375,1.13754,1.13716,1.13723,22800000.0
2007-12-19 12:31:00,1.1373,1.1374,1.13721,1.1374,21600000.0
2007-12-19 12:32:00,1.13745,1.13765,1.13714,1.13732,106600000.0
2007-12-19 12:33:00,1.1398,1.1403,1.1398,1.14,34800000.0
2007-12-19 12:34:00,1.1401,1.1404,1.1401,1.1402,34800000.0
2007-12-19 12:35:00,1.13758,1.13758,1.13704,1.13723,34800000.0
2007-12-19 12:36:00,1.1374,1.13784,1.1374,1.13745,11000000.0
2007-12-19 12:37:00,1.13751,1.13767,1.13738,1.13767,6200000.0
2007-12-19 12:38:00,1.13797,1.13797,1.13764,1.13764,11200000.0
2007-12-19 12:39:00,1.13743,1.13781,1.1374,1.13781,18800000.0
2007-12-19 12:40:00,1.13798,1.13798,1.13739,1.13789,7800000.0
2007-12-19 12:41:00,1.13801,1.13813,1.13757,1.13801,11600000.0
2007-12-19 12:42:00,1.13817,1.13817,1.13769,1.13807,12200000.0
2007-12-19 12:43:00,1.13805,1.13806,1.13757,1.13757,11200000.0
2007-12-19 12:44:00,1.13772,1.13789,1.13751,1.13789,6800000.0
2007-12-19 12:45:00,1.13834,1.13841,1.13801,1.13841,9000000.0
2007-12-19 12:46:00,1.13838,1.13839,1.13797,1.13822,19400000.0
2007-12-19 12:47:00,1.13773,1.13806,1.1376,1.138,9000000.0
2007-12-19 12:48:00,1.13798,1.13798,1.13737,1.13749,14800000.0
2007-12-19 12:49:00,1.13767,1.13776,1.13749,1.13749,17800000.0
2007-12-19 12:50:00,1.13782,1.1381,1.13764,1.13778,12400000.0
2007-12-19 12:51:00,1.1372,1.13738,1.13688,1.13688,29600000.0
2007-12-19 12:52:00,1.13735,1.13761,1.13734,1.13734,11600000.0
2007-12-19 12:53:00,1.13735,1.13735,1.13695,1.13705,26200000.0
2007-12-19 12:54:00,1.13688,1.13735,1.13688,1.137,24400000.0
2007-12-19 12:55:00,1.13703,1.13725,1.13694,1.13694,22200000.0
2007-12-19 12:56:00,1.13686,1.13771,1.1366,1.13771,18000000.0
2007-12-19 12:57:00,1.13769,1.13769,1.137,1.13716,7800000.0
2007-12-19 12:58:00,1.13741,1.13759,1.13731,1.13755,21800000.0
2007-12-19 12:59:00,1.13769,1.13804,1.13768,1.13769,14200000.0
2007-12-19 13:00:00,1.13772,1.13802,1.13772,1.13774,19400000.0
2007-12-19 13:01:00,1.13806,1.13806,1.13709,1.13727,11800000.0
2007-12-19 13:02:00,1.13741,1.13752,1.13712,1.13712,20000000.0
2007-12-19 13:03:00,1.13813,1.13832,1.13783,1.13832,15800000.0
2007-12-19 13:04:00,1.13805,1.13844,1.13805,1.13815,18600000.0
2007-12-19 13:05:00,1.13837,1.13837,1.13772,1.13808,30200000.0
2007-12-19 13:06:00,1.13775,1.13792,1.13761,1.13777,19800000.0
2007-12-19 13:07:00,1.13742,1.1378,1.13723,1.13723,12200000.0
2007-12-19 13:08:00,1.13769,1.13813,1.13769,1.13796,87200000.0
2007-12-19 13:09:00,1.1405,1.1405,1.1403,1.1405,15800000.0
2007-12-19 13:10:00,1.13812,1.13834,1.13767,1.13767,15800000.0
2007-12-19 13:11:00,1.13763,1.13784,1.13763,1.13766,6800000.0
2007-12-19 13:12:00,1.1377,1.13784,1.13767,1.13783,31200000.0
2007-12-19 13:13:00,1.13794,1.13819,1.13767,1.1378,26600000.0
2007-12-19 13:14:00,1.13748,1.13811,1.13748,1.13811,21400000.0
2007-12-19 13:15:00,1.1378,1.13821,1.13767,1.13792,27000000.0
2007-12-19 13:16:00,1.13774,1.13774,1.13764,1.13773,7400000.0
2007-12-19 13:17:00,1.13787,1.13827,1.13785,1.13819,15200000.0
2007-12-19 13:18:00,1.13795,1.1384,1.13781,1.13816,23000000.0
2007-12-19 13:19:00,1.13817,1.13818,1.13778,1.13797,13200000.0
2007-12-19 13:20:00,1.13793,1.13804,1.13785,1.13785,8200000.0
2007-12-19 13:21:00,1.13794,1.13794,1.1375,1.13793,15600000.0
2007-12-19 13:22:00,1.13781,1.13857,1.13763,1.13857,18000000.0
2007-12-19 13:23:00,1.13818,1.13834,1.13807,1.13808,16000000.0
2007-12-19 13:24:00,1.13813,1.13828,1.13795,1.13828,16200000.0
2007-12-19 13:25:00,1.13813,1.13849,1.13788,1.13788,16600000.0
2007-12-19 13:26:00,1.13813,1.13833,1.13789,1.13832,11200000.0
2007-12-19 13:27:00,1.1382,1.1382,1.13774,1.13785,12200000.0
2007-12-19 13:28:00,1.13791,1.1381,1.13788,1.13799,88400000.0
2007-12-19 13:29:00,1.13867,1.13897,1.13836,1.13873,15000000.0
2007-12-19 13:30:00,1.13887,1.13939,1.13887,1.13939,26000000.0
2007-12-19 13:31:00,1.13909,1.13974,1.13909,1.13952,19400000.0
2007-12-19 13:32:00,1.13981,1.14032,1.13953,1.14032,15200000.0
2007-12-19 13:33:00,1.13968,1.13996,1.13961,1.13996,7400000.0
2007-12-19 13:34:00,1.13998,1.13998,1.13978,1.13984,16600000.0
2007-12-19 13:35:00,1.14037,1.1404,1.13983,1.13983,12800000.0
2007-12-19 13:36:00,1.13956,1.13973,1.13916,1.13944,11600000.0
2007-12-19 13:37:00,1.13984,1.1404,1.13962,1.1404,19600000.0
2007-12-19 13:38:00,1.14076,1.14112,1.14057,1.14103,24800000.0
2007-12-19 13:39:00,1.14131,1.14134,1.14069,1.14086,13600000.0
2007-12-19 13:40:00,1.14109,1.14109,1.14044,1.1406,16600000.0
2007-12-19 13:41:00,1.14048,1.14054,1.14015,1.14049,11600000.0
2007-12-19 13:42:00,1.14037,1.14041,1.13998,1.14022,12000000.0
2007-12-19 13:43:00,1.14052,1.14066,1.14021,1.14021,11200000.0
2007-12-19 13:44:00,1.14045,1.14082,1.1404,1.1404,14800000.0
2007-12-19 13:45:00,1.14023,1.1409,1.14014,1.14073,19600000.0
2007-12-19 13:46:00,1.14059,1.14074,1.14059,1.14074,9000000.0
2007-12-19 13:47:00,1.141,1.14169,1.141,1.14142,20200000.0
2007-12-19 13:48:00,1.14152,1.14156,1.14065,1.14065,26000000.0
2007-12-19 13:49:00,1.14093,1.14163,1.14089,1.14163,21800000.0
2007-12-19 13:50:00,1.14115,1.14158,1.14108,1.1414,13000000.0
2007-12-19 13:51:00,1.14151,1.14151,1.14131,1.14131,6000000.0
2007-12-19 13:52:00,1.14109,1.14142,1.14102,1.14142,29800000.0
2007-12-19 13:53:00,1.14138,1.14159,1.14106,1.1411,23200000.0
2007-12-19 13:54:00,1.1408,1.14133,1.1408,1.14112,26200000.0
2007-12-19 13:55:00,1.14107,1.14153,1.14107,1.14132,15600000.0
2007-12-19 13:56:00,1.14106,1.14143,1.14102,1.1411,23200000.0
2007-12-19 13:57:00,1.14156,1.14156,1.14101,1.14101,24400000.0
2007-12-19 13:58:00,1.14103,1.14122,1.14076,1.1411,13200000.0
2007-12-19 13:59:00,1.14094,1.14115,1.14057,1.14066,16400000.0
2007-12-19 14:00:00,1.14071,1.141,1.14052,1.14066,41600000.0
2007-12-19 14:01:00,1.14061,1.14091,1.14011,1.14041,25000000.0
2007-12-19 14:02:00,1.14046,1.1408,1.1404,1.14062,19200000.0
2007-12-19 14:03:00,1.14024,1.14033,1.13988,1.1403,13200000.0
2007-12-19 14:04:00,1.14015,1.14063,1.14004,1.14039,17000000.0
2007-12-19 14:05:00,1.14018,1.14028,1.13982,1.14028,10600000.0
2007-12-19 14:06:00,1.14007,1.14034,1.13994,1.13994,13400000.0
2007-12-19 14:07:00,1.1401,1.1401,1.13971,1.13973,22600000.0
2007-12-19 14:08:00,1.13999,1.14022,1.13993,1.14022,12200000.0
2007-12-19 14:09:00,1.13977,1.14021,1.13976,1.13984,17800000.0
2007-12-19 14:10:00,1.1375,1.1375,1.1372,1.1372,11600000.0
2007-12-19 14:11:00,1.13982,1.14006,1.13949,1.14006,11600000.0
2007-12-19 14:12:00,1.14056,1.14056,1.13994,1.14004,24000000.0
2007-12-19 14:13:00,1.14081,1.14109,1.14031,1.14074,12200000.0
2007-12-19 14:14:00,1.14061,1.14074,1.14046,1.14074,13000000.0
2007-12-19 14:15:00,1.1366,1.1371,1.1364,1.1366,11600000.0
2007-12-19 14:16:00,1.14085,1.14117,1.14058,1.14074,11600000.0
2007-12-19 14:17:00,1.14071,1.14072,1.14035,1.14035,13200000.0
2007-12-19 14:18:00,1.14075,1.1409,1.14075,1.1409,4800000.0
2007-12-19 14:19:00,1.14103,1.14103,1.14025,1.14057,39000000.0
2007-12-19 14:20:00,1.14016,1.14019,1.14016,1.14019,6400000.0
2007-12-19 14:21:00,1.14001,1.14024,1.13994,1.13997,21800000.0
2007-12-19 14:22:00,1.13983,1.14001,1.13957,1.14001,12400000.0
2007-12-19 14:23:00,1.13982,1.14014,1.13956,1.13998,22400000.0
2007-12-19 14:24:00,1.13985,1.13998,1.1395,1.1395,6200000.0
2007-12-19 14:25:00,1.14006,1.14028,1.13973,1.14009,25400000.0
2007-12-19 14:26:00,1.13983,1.13999,1.13975,1.13976,7800000.0
2007-12-19 14:27:00,1.13953,1.14013,1.13953,1.13962,13600000.0
2007-12-19 14:28:00,1.13969,1.14008,1.13948,1.13995,30000000.0
2007-12-19 14:29:00,1.13952,1.14012,1.13952,1.14012,13000000.0
2007-12-19 14:30:00,1.13996,1.14007,1.13976,1.14007,15400000.0
2007-12-19 14:31:00,1.1401,1.1401,1.13944,1.13944,20200000.0
2007-12-19 14:32:00,1.13971,1.13971,1.13918,1.13918,16200000.0
2007-12-19 14:33:00,1.1395,1.14004,1.13937,1.13972,20000000.0
2007-12-19 14:34:00,1.13931,1.13931,1.13903,1.1392,20600000.0
2007-12-19 14:35:00,1.13901,1.13925,1.13877,1.13877,17000000.0
2007-12-19 14:36:00,1.13894,1.13944,1.13894,1.13909,20200000.0
2007-12-19 14:37:00,1.13937,1.13987,1.13931,1.13971,8600000.0
2007-12-19 14:38:00,1.13971,1.14008,1.13933,1.13956,33600000.0
2007-12-19 14:39:00,1.1397,1.1397,1.1392,1.1392,22000000.0
2007-12-19 14:40:00,1.13922,1.13977,1.13898,1.13977,15800000.0
2007-12-19 14:41:00,1.13952,1.13991,1.13929,1.1398,68400000.0
2007-12-19 14:42:00,1.13954,1.13999,1.13954,1.13999,10000000.0
2007-12-19 14:43:00,1.14004,1.14055,1.13986,1.14055,25800000.0
2007-12-19 14:44:00,1.13982,1.14049,1.13982,1.14017,15200000.0
2007-12-19 14:45:00,1.13966,1.13966,1.13917,1.13918,12400000.0
2007-12-19 14:46:00,1.13853,1.13859,1.13805,1.13805,31200000.0
2007-12-19 14:47:00,1.13754,1.13761,1.13675,1.13675,25800000.0
2007-12-19 14:48:00,1.13701,1.13716,1.13678,1.13715,10600000.0
2007-12-19 14:49:00,1.13743,1.13743,1.13712,1.13712,12200000.0
2007-12-19 14:50:00,1.13717,1.13735,1.13694,1.13694,9000000.0
2007-12-19 14:51:00,1.13707,1.13729,1.13705,1.13705,10600000.0
2007-12-19 14:52:00,1.13701,1.13736,1.1368,1.13736,18200000.0
2007-12-19 14:53:00,1.13734,1.13765,1.13732,1.13735,19800000.0
2007-12-19 14:54:00,1.13756,1.13756,1.13701,1.13732,17000000.0
2007-12-19 14:55:00,1.13785,1.13788,1.13736,1.13767,18800000.0
2007-12-19 14:56:00,1.13784,1.13816,1.13784,1.13813,27400000.0
2007-12-19 14:57:00,1.13809,1.13809,1.13739,1.13766,20400000.0
2007-12-19 14:58:00,1.13682,1.13682,1.13634,1.13645,11600000.0
2007-12-19 14:59:00,1.13655,1.13691,1.13636,1.13653,22200000.0
2007-12-19 15:00:00,1.13659,1.13706,1.13653,1.13656,13600000.0
2007-12-19 15:01:00,1.13629,1.13665,1.13629,1.13653,3600000.0
2007-12-19 15:02:00,1.13663,1.13697,1.13652,1.13652,21400000.0
2007-12-19 15:03:00,1.13655,1.13736,1.13655,1.1372,10000000.0
2007-12-19 15:04:00,1.13747,1.13777,1.13735,1.13735,10800000.0
2007-12-19 15:05:00,1.13749,1.13794,1.1373,1.13741,14000000.0
2007-12-19 15:06:00,1.13724,1.13755,1.13699,1.13722,13400000.0
2007-12-19 15:07:00,1.13747,1.13776,1.13746,1.13746,9600000.0
2007-12-19 15:08:00,1.13747,1.13806,1.13732,1.13806,26800000.0
2007-12-19 15:09:00,1.13791,1.13791,1.13722,1.13741,27600000.0
2007-12-19 15:10:00,1.1375,1.1375,1.13746,1.13746,2600000.0
2007-12-19 15:11:00,1.13696,1.13711,1.13638,1.13711,16000000.0
2007-12-19 15:12:00,1.13695,1.13729,1.13657,1.13675,17600000.0
2007-12-19 15:13:00,1.13655,1.13678,1.13646,1.13673,113000000.0
2007-12-19 15:14:00,1.13697,1.13697,1.13614,1.13643,11800000.0
2007-12-19 15:15:00,1.13629,1.13664,1.13629,1.13631,11800000.0
2007-12-19 15:16:00,1.13592,1.13628,1.13566,1.13628,5600000.0
2007-12-19 15:17:00,1.13592,1.13613,1.13572,1.13605,20800000.0
2007-12-19 15:18:00,1.13585,1.13625,1.13585,1.13615,17000000.0
2007-12-19 15:19:00,1.13594,1.13622,1.13594,1.13622,17000000.0
2007-12-19 15:20:00,1.13623,1.13669,1.13612,1.13613,12400000.0
2007-12-19 15:21:00,1.13665,1.13681,1.13636,1.13646,43400000.0
2007-12-19 15:22:00,1.13634,1.13684,1.13634,1.13654,22200000.0
2007-12-19 15:23:00,1.13684,1.13684,1.13623,1.13623,15800000.0
2007-12-19 15:24:00,1.13651,1.13674,1.13621,1.1364,11400000.0
2007-12-19 15:25:00,1.13603,1.13625,1.13563,1.13605,10200000.0
2007-12-19 15:26:00,1.13627,1.13637,1.13611,1.13611,16200000.0
2007-12-19 15:27:00,1.13616,1.13653,1.13616,1.13653,16200000.0
2007-12-19 15:28:00,1.13631,1.13646,1.13624,1.13624,11200000.0
2007-12-19 15:29:00,1.13663,1.13663,1.13611,1.1366,8200000.0
2007-12-19 15:30:00,1.13667,1.13683,1.13657,1.13676,5600000.0
2007-12-19 15:31:00,1.13632,1.1369,1.13626,1.13633,26400000.0
2007-12-19 15:32:00,1.13675,1.13684,1.13645,1.13645,14000000.0
2007-12-19 15:33:00,1.1361,1.1366,1.1359,1.1364,11600000.0
2007-12-19 15:34:00,1.13659,1.1369,1.13624,1.1366,11600000.0
2007-12-19 15:35:00,1.13634,1.13651,1.13626,1.13634,14000000.0
2007-12-19 15:36:00,1.13628,1.13649,1.13604,1.13649,14400000.0
2007-12-19 15:37:00,1.13567,1.13599,1.13567,1.13585,20000000.0
2007-12-19 15:38:00,1.13602,1.13608,1.13571,1.13573,31800000.0
2007-12-19 15:39:00,1.13569,1.13594,1.13564,1.1357,21800000.0
2007-12-19 15:40:00,1.13571,1.13573,1.13571,1.13573,2600000.0
2007-12-19 15:41:00,1.13552,1.13552,1.1352,1.13534,21400000.0
2007-12-19 15:42:00,1.1354,1.1356,1.13521,1.13521,12600000.0
2007-12-19 15:43:00,1.13526,1.13549,1.13504,1.13505,14000000.0
2007-12-19 15:44:00,1.13536,1.13539,1.13497,1.13525,116400000.0
2007-12-19 15:45:00,1.13493,1.13526,1.13464,1.13471,17800000.0
2007-12-19 15:46:00,1.13479,1.13538,1.13478,1.13522,25600000.0
2007-12-19 15:47:00,1.13513,1.13515,1.13465,1.13465,9400000.0
2007-12-19 15:48:00,1.13503,1.13541,1.13503,1.13516,16600000.0
2007-12-19 15:49:00,1.13537,1.13542,1.13524,1.13526,59800000.0
2007-12-19 15:50:00,1.13567,1.13567,1.1351,1.1355,11000000.0
2007-12-19 15:51:00,1.13552,1.13577,1.13504,1.1355,11800000.0
2007-12-19 15:52:00,1.13571,1.13588,1.13556,1.13578,15000000.0
2007-12-19 15:53:00,1.13561,1.1359,1.13529,1.1354,24800000.0
2007-12-19 15:54:00,1.13572,1.13597,1.13541,1.13588,17400000.0
2007-12-19 15:55:00,1.13589,1.13589,1.13551,1.13555,18200000.0
2007-12-19 15:56:00,1.13595,1.13614,1.13562,1.13579,12600000.0
2007-12-19 15:57:00,1.13581,1.13593,1.13544,1.1358,16400000.0
2007-12-19 15:58:00,1.13522,1.13564,1.13521,1.13564,21000000.0
2007-12-19 15:59:00,1.13539,1.13568,1.13536,1.1356,27000000.0
2007-12-19 16:00:00,1.13563,1.13573,1.13524,1.1356,90200000.0
2007-12-19 16:01:00,1.13525,1.13569,1.1351,1.13524,18400000.0
2007-12-19 16:02:00,1.13528,1.13585,1.13511,1.13552,92400000.0
2007-12-19 16:03:00,1.13573,1.136,1.13559,1.13564,67000000.0
2007-12-19 16:04:00,1.13574,1.13626,1.13574,1.13615,10000000.0
2007-12-19 16:05:00,1.13559,1.13603,1.13559,1.13603,20400000.0
2007-12-19 16:06:00,1.13576,1.13641,1.13576,1.13641,26800000.0
2007-12-19 16:07:00,1.13609,1.13609,1.13596,1.13596,5600000.0
2007-12-19 16:08:00,1.13593,1.13599,1.13569,1.1358,71400000.0
2007-12-19 16:09:00,1.13595,1.13595,1.13546,1.13574,9600000.0
2007-12-19 16:10:00,1.13602,1.13651,1.13574,1.13594,100800000.0
2007-12-19 16:11:00,1.1373,1.1375,1.1371,1.1372,13000000.0
2007-12-19 16:12:00,1.13609,1.13609,1.13557,1.13567,13000000.0
2007-12-19 16:13:00,1.13582,1.13582,1.13527,1.1353,20400000.0
2007-12-19 16:14:00,1.13558,1.13558,1.1348,1.13526,30600000.0
2007-12-19 16:15:00,1.13536,1.13597,1.13536,1.13564,10600000.0
2007-12-19 16:16:00,1.13568,1.13568,1.13518,1.13531,14000000.0
2007-12-19 16:17:00,1.13564,1.1363,1.13554,1.13561,15400000.0
2007-12-19 16:18:00,1.13589,1.13604,1.13563,1.13564,18400000.0
2007-12-19 16:19:00,1.13581,1.13642,1.13558,1.13642,10000000.0
2007-12-19 16:20:00,1.13593,1.13604,1.1357,1.1358,10400000.0
2007-12-19 16:21:00,1.13629,1.13682,1.13629,1.13653,19200000.0
2007-12-19 16:22:00,1.13646,1.13714,1.13621,1.13621,18600000.0
2007-12-19 16:23:00,1.13597,1.13597,1.13566,1.13576,9600000.0
2007-12-19 16:24:00,1.13555,1.1358,1.13554,1.13565,17000000.0
2007-12-19 16:25:00,1.13546,1.13574,1.13546,1.13551,10800000.0
2007-12-19 16:26:00,1.13614,1.13623,1.13581,1.13587,21200000.0
2007-12-19 16:27:00,1.13579,1.13638,1.13578,1.13579,12600000.0
2007-12-19 16:28:00,1.13572,1.13608,1.1357,1.13608,10000000.0
2007-12-19 16:29:00,1.13592,1.13635,1.13583,1.13588,14400000.0
2007-12-19 16:30:00,1.13573,1.13608,1.13571,1.1359,21400000.0
2007-12-19 16:31:00,1.13599,1.13624,1.13564,1.13624,18200000.0
2007-12-19 16:32:00,1.13598,1.13632,1.13582,1.13582,26200000.0
2007-12-19 16:33:00,1.13543,1.13611,1.13543,1.13596,20000000.0
2007-12-19 16:34:00,1.13601,1.13648,1.13584,1.13648,9400000.0
2007-12-19 16:35:00,1.13566,1.13596,1.13559,1.13596,10400000.0
2007-12-19 16:36:00,1.13575,1.13652,1.13575,1.13615,10600000.0
2007-12-19 16:37:00,1.13613,1.13621,1.13551,1.13579,21800000.0
2007-12-19 16:38:00,1.13603,1.13603,1.13575,1.13587,10400000.0
2007-12-19 16:39:00,1.13575,1.13592,1.13563,1.13563,5600000.0
2007-12-19 16:40:00,1.13559,1.13586,1.13541,1.13586,13600000.0
2007-12-19 16:41:00,1.13545,1.13587,1.13545,1.1356,14000000.0
2007-12-19 16:42:00,1.13621,1.13639,1.13599,1.13609,49200000.0
2007-12-19 16:43:00,1.13573,1.13623,1.13531,1.1357,11800000.0
2007-12-19 16:44:00,1.1358,1.1358,1.13538,1.13562,15600000.0
2007-12-19 16:45:00,1.13565,1.13599,1.13552,1.13585,21000000.0
2007-12-19 16:46:00,1.13581,1.13602,1.13551,1.13562,14800000.0
2007-12-19 16:47:00,1.13619,1.13645,1.13599,1.1362,35000000.0
2007-12-19 16:48:00,1.13597,1.13628,1.13597,1.1362,23000000.0
2007-12-19 16:49:00,1.13613,1.13643,1.13588,1.13619,25400000.0
2007-12-19 16:50:00,1.1361,1.13621,1.13575,1.136,12000000.0
2007-12-19 16:51:00,1.13633,1.13694,1.13626,1.13647,20400000.0
2007-12-19 16:52:00,1.1361,1.13621,1.13565,1.136,29400000.0
2007-12-19 16:53:00,1.1361,1.13654,1.13605,1.13649,12000000.0
2007-12-19 16:54:00,1.13623,1.13652,1.1362,1.13628,19400000.0
2007-12-19 16:55:00,1.13622,1.13697,1.13611,1.13635,11400000.0
2007-12-19 16:56:00,1.13598,1.13632,1.13588,1.13606,19600000.0
2007-12-19 16:57:00,1.13576,1.13662,1.13576,1.13662,15200000.0
2007-12-19 16:58:00,1.13624,1.13628,1.13599,1.13599,92200000.0
2007-12-19 16:59:00,1.13577,1.13577,1.13474,1.13474,22200000.0
2007-12-19 17:00:00,1.13478,1.13515,1.13478,1.13507,13200000.0
2007-12-19 17:01:00,1.13511,1.13511,1.13454,1.13477,10200000.0
2007-12-19 17:02:00,1.13475,1.13546,1.13475,1.13475,24400000.0
2007-12-19 17:03:00,1.13499,1.13536,1.13485,1.13536,16800000.0
2007-12-19 17:04:00,1.13567,1.13567,1.13523,1.13564,12000000.0
2007-12-19 17:05:00,1.13572,1.13621,1.13554,1.13621,21000000.0
2007-12-19 17:06:00,1.13597,1.13609,1.13567,1.13567,18000000.0
2007-12-19 17:07:00,1.13554,1.13642,1.13554,1.13637,134400000.0
2007-12-19 17:08:00,1.13645,1.13687,1.13645,1.1366,22000000.0
2007-12-19 17:09:00,1.13659,1.13675,1.13605,1.13675,16400000.0
2007-12-19 17:10:00,1.13669,1.137,1.13658,1.13692,16400000.0
2007-12-19 17:11:00,1.13695,1.13704,1.13673,1.13673,27600000.0
2007-12-19 17:12:00,1.13686,1.137,1.13659,1.1368,12200000.0
2007-12-19 17:13:00,1.13663,1.13678,1.13646,1.13653,72600000.0
2007-12-19 17:14:00,1.13672,1.13723,1.13655,1.13719,17400000.0
2007-12-19 17:15:00,1.13642,1.13675,1.1364,1.13675,15000000.0
2007-12-19 17:16:00,1.13672,1.13673,1.13647,1.13658,21000000.0
2007-12-19 17:17:00,1.13687,1.13714,1.13659,1.13675,20400000.0
2007-12-19 17:18:00,1.13656,1.13688,1.13647,1.13656,13400000.0
2007-12-19 17:19:00,1.13641,1.13694,1.13641,1.1367,22800000.0
2007-12-19 17:20:00,1.13657,1.13689,1.13651,1.13651,13800000.0
2007-12-19 17:21:00,1.13665,1.13683,1.13627,1.13667,11600000.0
2007-12-19 17:22:00,1.13678,1.13701,1.13655,1.13655,16000000.0
2007-12-19 17:23:00,1.13684,1.13684,1.13617,1.13658,15000000.0
2007-12-19 17:24:00,1.13587,1.13661,1.13587,1.13661,14200000.0
2007-12-19 17:25:00,1.13579,1.13656,1.13549,1.13575,133600000.0
2007-12-19 17:26:00,1.1359,1.13616,1.13585,1.13604,13600000.0
2007-12-19 17:27:00,1.13618,1.13633,1.13618,1.13633,10600000.0
2007-12-19 17:28:00,1.13658,1.1366,1.13622,1.13622,11600000.0
2007-12-19 17:29:00,1.13625,1.13626,1.13591,1.13591,6200000.0
2007-12-19 17:30:00,1.13628,1.13651,1.13598,1.13651,15000000.0
2007-12-19 17:31:00,1.13672,1.1372,1.13648,1.1371,30200000.0
2007-12-19 17:32:00,1.13689,1.13689,1.13677,1.13688,6800000.0
2007-12-19 17:33:00,1.1368,1.13729,1.1368,1.13722,10600000.0
2007-12-19 17:34:00,1.13709,1.13725,1.13685,1.13687,25400000.0
2007-12-19 17:35:00,1.13689,1.13705,1.13655,1.13666,21800000.0
2007-12-19 17:36:00,1.13646,1.13691,1.13646,1.13671,9400000.0
2007-12-19 17:37:00,1.13664,1.13664,1.1364,1.1364,10600000.0
2007-12-19 17:38:00,1.13684,1.13685,1.1363,1.13647,11000000.0
2007-12-19 17:39:00,1.1361,1.13614,1.13579,1.13579,11000000.0
2007-12-19 17:40:00,1.13591,1.13651,1.13579,1.13592,29200000.0
2007-12-19 17:41:00,1.13619,1.13645,1.13578,1.13645,22000000.0
2007-12-19 17:42:00,1.13609,1.13657,1.13609,1.13652,9600000.0
2007-12-19 17:43:00,1.13685,1.13714,1.13669,1.13669,13600000.0
2007-12-19 17:44:00,1.13693,1.1371,1.13663,1.13696,11800000.0
2007-12-19 17:45:00,1.13688,1.13688,1.13667,1.13679,8800000.0
2007-12-19 17:46:00,1.13713,1.13729,1.13688,1.13729,9800000.0
2007-12-19 17:47:00,1.13707,1.13727,1.13682,1.13683,73800000.0
2007-12-19 17:48:00,1.13714,1.13782,1.13684,1.13715,32600000.0
2007-12-19 17:49:00,1.13699,1.13728,1.13677,1.13686,31800000.0
2007-12-19 17:50:00,1.13688,1.13697,1.13676,1.13691,19400000.0
2007-12-19 17:51:00,1.13687,1.13714,1.13673,1.13704,11400000.0
2007-12-19 17:52:00,1.13688,1.13699,1.13648,1.13648,19000000.0
2007-12-19 17:53:00,1.13652,1.1369,1.13647,1.13659,10600000.0
2007-12-19 17:54:00,1.13663,1.13663,1.13586,1.13586,47800000.0
2007-12-19 17:55:00,1.13563,1.13615,1.13563,1.13582,10400000.0
2007-12-19 17:56:00,1.13588,1.13614,1.13532,1.13532,13800000.0
2007-12-19 17:57:00,1.13562,1.13567,1.13541,1.13562,21400000.0
2007-12-19 17:58:00,1.13538,1.13571,1.13512,1.13516,18600000.0
2007-12-19 17:59:00,1.13476,1.13523,1.13463,1.13482,13400000.0
2007-12-19 18:00:00,1.13459,1.13459,1.13401,1.13427,11800000.0
2007-12-19 18:01:00,1.13415,1.1345,1.13379,1.13448,16400000.0
2007-12-19 18:02:00,1.13427,1.13431,1.13379,1.13379,19800000.0
2007-12-19 18:03:00,1.13308,1.13396,1.13308,1.13396,23200000.0
2007-12-19 18:04:00,1.13398,1.134,1.1335,1.134,13400000.0
2007-12-19 18:05:00,1.1339,1.13429,1.1339,1.13421,18000000.0
2007-12-19 18:06:00,1.13471,1.13471,1.13388,1.13388,19600000.0
2007-12-19 18:07:00,1.13416,1.13416,1.13388,1.13415,8400000.0
2007-12-19 18:08:00,1.13403,1.13463,1.13403,1.13425,15600000.0
2007-12-19 18:09:00,1.13437,1.13466,1.13425,1.13461,22000000.0
2007-12-19 18:10:00,1.13391,1.13465,1.13386,1.13386,15800000.0
2007-12-19 18:11:00,1.13345,1.13391,1.13345,1.13391,20000000.0
2007-12-19 18:12:00,1.13398,1.13441,1.13396,1.13415,17800000.0
2007-12-19 18:13:00,1.13472,1.13477,1.13436,1.13437,13400000.0
2007-12-19 18:14:00,1.13484,1.13484,1.13414,1.13434,12600000.0
2007-12-19 18:15:00,1.13427,1.13455,1.13427,1.13434,10600000.0
2007-12-19 18:16:00,1.13456,1.13461,1.13448,1.13461,10800000.0
2007-12-19 18:17:00,1.13516,1.13517,1.13458,1.13465,15200000.0
2007-12-19 18:18:00,1.13423,1.13455,1.13423,1.13435,16400000.0
2007-12-19 18:19:00,1.13452,1.13483,1.13431,1.13483,18600000.0
2007-12-19 18:20:00,1.13495,1.135,1.13478,1.13479,10000000.0
2007-12-19 18:21:00,1.13432,1.13465,1.13402,1.1345,9200000.0
2007-12-19 18:22:00,1.13414,1.13477,1.13414,1.13452,12800000.0
2007-12-19 18:23:00,1.13478,1.13516,1.13457,1.13503,11600000.0
2007-12-19 18:24:00,1.13468,1.1348,1.13447,1.13451,13800000.0
2007-12-19 18:25:00,1.13495,1.13495,1.13427,1.13451,24600000.0
2007-12-19 18:26:00,1.13466,1.13494,1.13466,1.13494,28200000.0
2007-12-19 18:27:00,1.13513,1.1353,1.1349,1.13515,22400000.0
2007-12-19 18:28:00,1.13492,1.13496,1.13461,1.13471,11600000.0
2007-12-19 18:29:00,1.13486,1.13518,1.13485,1.13518,23600000.0
2007-12-19 18:30:00,1.13518,1.13563,1.13511,1.13549,18600000.0
2007-12-19 18:31:00,1.13535,1.13567,1.13516,1.13567,19800000.0
2007-12-19 18:32:00,1.13477,1.13489,1.13421,1.13451,15600000.0
2007-12-19 18:33:00,1.13478,1.13509,1.13461,1.13461,11600000.0
2007-12-19 18:34:00,1.13466,1.13507,1.13457,1.13479,12600000.0
2007-12-19 18:35:00,1.13503,1.13509,1.13479,1.135,18000000.0
2007-12-19 18:36:00,1.13447,1.13482,1.13447,1.13482,10400000.0
2007-12-19 18:37:00,1.13505,1.13524,1.13487,1.13516,21800000.0
2007-12-19 18:38:00,1.13548,1.13548,1.1343,1.13456,15600000.0
2007-12-19 18:39:00,1.13427,1.13477,1.13413,1.13477,16800000.0
2007-12-19 18:40:00,1.13501,1.13517,1.13464,1.13473,15200000.0
2007-12-19 18:41:00,1.13421,1.13466,1.13408,1.13451,14200000.0
2007-12-19 18:42:00,1.13469,1.13472,1.13443,1.13443,14800000.0
2007-12-19 18:43:00,1.13439,1.13439,1.13407,1.13419,13200000.0
2007-12-19 18:44:00,1.13409,1.13414,1.13388,1.13396,26200000.0
2007-12-19 18:45:00,1.13392,1.13396,1.13376,1.13396,9800000.0
2007-12-19 18:46:00,1.13402,1.1345,1.13384,1.13411,12400000.0
2007-12-19 18:47:00,1.134,1.1341,1.13368,1.13397,14200000.0
2007-12-19 18:48:00,1.13394,1.13433,1.13394,1.13413,15400000.0
2007-12-19 18:49:00,1.13391,1.13418,1.13351,1.1336,13200000.0
2007-12-19 18:50:00,1.13396,1.13406,1.13383,1.13383,16800000.0
2007-12-19 18:51:00,1.13404,1.13427,1.13404,1.13412,23200000.0
2007-12-19 18:52:00,1.13438,1.13463,1.13419,1.13463,13200000.0
2007-12-19 18:53:00,1.13448,1.1346,1.13422,1.13422,19000000.0
2007-12-19 18:54:00,1.13437,1.13464,1.13437,1.13464,24400000.0
2007-12-19 18:55:00,1.13457,1.13457,1.13396,1.13396,26200000.0
2007-12-19 18:56:00,1.13374,1.1341,1.13357,1.13401,28000000.0
2007-12-19 18:57:00,1.13416,1.13434,1.13385,1.13418,14000000.0
2007-12-19 18:58:00,1.13382,1.13436,1.1336,1.13436,26800000.0
2007-12-19 18:59:00,1.13402,1.1342,1.13354,1.13355,104600000.0
2007-12-19 19:00:00,1.1334,1.13354,1.13324,1.13324,8200000.0
2007-12-19 19:01:00,1.13317,1.13373,1.13317,1.13338,6600000.0
2007-12-19 19:02:00,1.13387,1.13387,1.13352,1.13352,8800000.0
2007-12-19 19:03:00,1.13339,1.134,1.13339,1.13349,16600000.0
2007-12-19 19:04:00,1.13374,1.13407,1.13364,1.13369,18800000.0
2007-12-19 19:05:00,1.13374,1.1342,1.13366,1.1342,24400000.0
2007-12-19 19:06:00,1.13369,1.13431,1.13367,1.13389,19200000.0
2007-12-19 19:07:00,1.134,1.13423,1.1338,1.13417,13200000.0
2007-12-19 19:08:00,1.13403,1.13403,1.13354,1.13378,61200000.0
2007-12-19 19:09:00,1.13394,1.13438,1.13393,1.13394,20600000.0
2007-12-19 19:10:00,1.13418,1.13429,1.1339,1.13416,20200000.0
2007-12-19 19:11:00,1.13381,1.13424,1.13381,1.13404,13000000.0
2007-12-19 19:12:00,1.1341,1.13446,1.13406,1.13415,20200000.0
2007-12-19 19:13:00,1.1342,1.13453,1.13414,1.13414,24000000.0
2007-12-19 19:14:00,1.13448,1.1348,1.13434,1.1348,24200000.0
2007-12-19 19:15:00,1.13475,1.13475,1.13403,1.13409,16000000.0
2007-12-19 19:16:00,1.13427,1.13468,1.1342,1.13466,11800000.0
2007-12-19 19:17:00,1.1345,1.1351,1.1345,1.13493,17000000.0
2007-12-19 19:19:00,1.13456,1.1349,1.13442,1.13442,20000000.0
2007-12-19 19:20:00,1.1344,1.13516,1.1344,1.13454,16800000.0
2007-12-19 19:21:00,1.13458,1.13458,1.13358,1.13398,14200000.0
2007-12-19 19:22:00,1.13404,1.13464,1.13404,1.13464,7800000.0
2007-12-19 19:23:00,1.13423,1.1347,1.13423,1.1347,7600000.0
2007-12-19 19:24:00,1.13461,1.13471,1.13459,1.13461,19600000.0
2007-12-19 19:25:00,1.13477,1.13477,1.13429,1.13438,15800000.0
2007-12-19 19:26:00,1.13403,1.13461,1.13403,1.13425,13400000.0
2007-12-19 19:27:00,1.13449,1.13533,1.13449,1.13533,15000000.0
2007-12-19 19:28:00,1.1349,1.13526,1.13479,1.13479,17400000.0
2007-12-19 19:29:00,1.13473,1.13501,1.13473,1.13499,12400000.0
2007-12-19 19:30:00,1.13481,1.13481,1.13437,1.13437,11200000.0
2007-12-19 19:31:00,1.13452,1.13483,1.13411,1.13426,10600000.0
2007-12-19 19:32:00,1.13425,1.13474,1.13416,1.13435,17200000.0
2007-12-19 19:33:00,1.13417,1.13436,1.13406,1.13413,6600000.0
2007-12-19 19:34:00,1.13421,1.13428,1.13401,1.13401,14600000.0
2007-12-19 19:35:00,1.13417,1.13437,1.13364,1.13421,13600000.0
2007-12-19 19:36:00,1.13401,1.13433,1.13401,1.1341,10200000.0
2007-12-19 19:37:00,1.13404,1.13472,1.13394,1.13405,27600000.0
2007-12-19 19:38:00,1.13421,1.13471,1.1341,1.13437,21800000.0
2007-12-19 19:39:00,1.13448,1.13454,1.13414,1.13441,12000000.0
2007-12-19 19:40:00,1.13451,1.13451,1.13407,1.1345,21400000.0
2007-12-19 19:41:00,1.13462,1.13462,1.1341,1.1345,13000000.0
2007-12-19 19:42:00,1.13362,1.13388,1.13362,1.13388,10400000.0
2007-12-19 19:43:00,1.13424,1.13468,1.13424,1.1343,15800000.0
2007-12-19 19:44:00,1.13457,1.13457,1.13438,1.13451,14600000.0
2007-12-19 19:45:00,1.13476,1.13486,1.13432,1.13486,9200000.0
2007-12-19 19:46:00,1.13469,1.13516,1.13468,1.13468,17000000.0
2007-12-19 19:47:00,1.13459,1.13525,1.13459,1.13519,10000000.0
2007-12-19 19:48:00,1.13495,1.13502,1.13487,1.13487,22200000.0
2007-12-19 19:49:00,1.13463,1.13467,1.1345,1.1345,4800000.0
2007-12-19 19:50:00,1.1347,1.13491,1.13459,1.13466,23400000.0
2007-12-19 19:51:00,1.13467,1.13509,1.13454,1.13476,24000000.0
2007-12-19 19:52:00,1.13507,1.13532,1.13482,1.13513,10000000.0
2007-12-19 19:53:00,1.13537,1.13537,1.13499,1.1351,12400000.0
2007-12-19 19:54:00,1.13524,1.13524,1.13453,1.13484,20200000.0
2007-12-19 19:55:00,1.13497,1.13522,1.13443,1.13515,21400000.0
2007-12-19 19:56:00,1.13464,1.13553,1.13464,1.1353,9800000.0
2007-12-19 19:57:00,1.13513,1.13535,1.13492,1.13497,13800000.0
2007-12-19 19:58:00,1.13445,1.13483,1.13445,1.13476,14600000.0
2007-12-19 19:59:00,1.13415,1.1343,1.13391,1.13391,17400000.0
2007-12-19 20:00:00,1.13462,1.13462,1.13438,1.13451,11400000.0
2007-12-19 20:01:00,1.13416,1.13433,1.13402,1.13402,22600000.0
2007-12-19 20:02:00,1.13412,1.13434,1.13393,1.13422,19600000.0
2007-12-19 20:03:00,1.13405,1.13446,1.13405,1.13431,21400000.0
2007-12-19 20:04:00,1.13437,1.13496,1.13425,1.13496,11600000.0
2007-12-19 20:05:00,1.13403,1.13447,1.13403,1.13415,12200000.0
2007-12-19 20:06:00,1.13416,1.13417,1.13367,1.13413,17200000.0
2007-12-19 20:07:00,1.13464,1.13464,1.13402,1.13402,7600000.0
2007-12-19 20:08:00,1.13409,1.13441,1.13409,1.1342,29400000.0
2007-12-19 20:09:00,1.13414,1.13449,1.13407,1.13442,28000000.0
2007-12-19 20:10:00,1.13449,1.13463,1.13402,1.13444,14200000.0
2007-12-19 20:11:00,1.13412,1.13428,1.13387,1.13387,30000000.0
2007-12-19 20:12:00,1.13412,1.13426,1.13386,1.13391,13200000.0
2007-12-19 20:13:00,1.13385,1.13421,1.13385,1.13397,11800000.0
2007-12-19 20:14:00,1.1343,1.13466,1.13424,1.13459,12200000.0
2007-12-19 20:15:00,1.13418,1.13445,1.13383,1.13393,15800000.0
2007-12-19 20:16:00,1.13405,1.13442,1.13389,1.13389,15600000.0
2007-12-19 20:17:00,1.13399,1.13399,1.13338,1.13338,9000000.0
2007-12-19 20:18:00,1.13387,1.13421,1.1336,1.13403,36200000.0
2007-12-19 20:19:00,1.13419,1.13464,1.13419,1.13438,15000000.0
2007-12-19 20:20:00,1.13407,1.13407,1.1333,1.13342,10800000.0
2007-12-19 20:21:00,1.13342,1.13423,1.13342,1.13374,21200000.0
2007-12-19 20:22:00,1.134,1.13433,1.134,1.13413,8200000.0
2007-12-19 20:23:00,1.13412,1.13438,1.13396,1.13396,22600000.0
2007-12-19 20:24:00,1.13427,1.13427,1.1333,1.13392,12800000.0
2007-12-19 20:25:00,1.13441,1.13441,1.13398,1.134,10800000.0
2007-12-19 20:26:00,1.13414,1.13428,1.13383,1.13402,14000000.0
2007-12-19 20:27:00,1.13388,1.13395,1.13366,1.13366,6000000.0
2007-12-19 20:28:00,1.13394,1.13429,1.13394,1.13426,23000000.0
2007-12-19 20:29:00,1.13467,1.13467,1.13389,1.13415,13800000.0
2007-12-19 20:30:00,1.13388,1.13465,1.13388,1.13416,12400000.0
2007-12-19 20:31:00,1.13418,1.13418,1.13407,1.13407,3200000.0
2007-12-19 20:32:00,1.13429,1.13429,1.13395,1.13397,7200000.0
2007-12-19 20:33:00,1.13407,1.13431,1.13366,1.13431,10800000.0
2007-12-19 20:34:00,1.13399,1.13458,1.13385,1.13396,25200000.0
2007-12-19 20:35:00,1.13403,1.13408,1.13387,1.13392,11600000.0
2007-12-19 20:36:00,1.13398,1.13445,1.13398,1.13424,15400000.0
2007-12-19 20:37:00,1.13452,1.13452,1.1339,1.13411,12800000.0
2007-12-19 20:38:00,1.13388,1.13432,1.13381,1.13432,10800000.0
2007-12-19 20:39:00,1.13408,1.13408,1.13388,1.13399,10200000.0
2007-12-19 20:40:00,1.13401,1.13423,1.13382,1.1341,13000000.0
2007-12-19 20:41:00,1.13398,1.13448,1.13398,1.13432,22800000.0
2007-12-19 20:42:00,1.13401,1.13449,1.13397,1.13449,15200000.0
2007-12-19 20:43:00,1.13383,1.13409,1.13325,1.13325,13600000.0
2007-12-19 20:44:00,1.13295,1.13368,1.13295,1.13368,12200000.0
2007-12-19 20:45:00,1.13315,1.13343,1.13315,1.13332,21000000.0
2007-12-19 20:46:00,1.13384,1.13419,1.13374,1.13393,6800000.0
2007-12-19 20:47:00,1.13415,1.13457,1.13406,1.13411,26000000.0
2007-12-19 20:48:00,1.13454,1.13454,1.13424,1.13424,14200000.0
2007-12-19 20:49:00,1.13411,1.13427,1.134,1.134,17400000.0
2007-12-19 20:50:00,1.13373,1.13381,1.1336,1.1336,7800000.0
2007-12-19 20:51:00,1.13379,1.13379,1.13361,1.13361,4000000.0
2007-12-19 20:52:00,1.13375,1.13424,1.13353,1.13424,19400000.0
2007-12-19 20:53:00,1.13436,1.13445,1.13431,1.13431,7200000.0
2007-12-19 20:54:00,1.13442,1.13461,1.13409,1.13432,18200000.0
2007-12-19 20:55:00,1.13427,1.13451,1.13417,1.13417,11000000.0
2007-12-19 20:56:00,1.13407,1.13447,1.13399,1.13428,22800000.0
2007-12-19 20:57:00,1.13392,1.13431,1.13386,1.13395,13200000.0
2007-12-19 20:58:00,1.13373,1.13427,1.13346,1.13379,19800000.0
2007-12-19 20:59:00,1.13342,1.13342,1.13325,1.13326,11800000.0
2007-12-19 21:00:00,1.13419,1.13492,1.13412,1.13492,12000000.0
2007-12-19 21:01:00,1.13475,1.13475,1.13417,1.13452,19600000.0
2007-12-19 21:02:00,1.13462,1.13479,1.13431,1.13479,24200000.0
2007-12-19 21:03:00,1.13427,1.13472,1.13421,1.13439,15200000.0
2007-12-19 21:04:00,1.13445,1.13452,1.13419,1.13419,20200000.0
2007-12-19 21:05:00,1.13414,1.13424,1.13392,1.13392,13400000.0
2007-12-19 21:06:00,1.13405,1.13442,1.13405,1.13431,10600000.0
2007-12-19 21:07:00,1.13415,1.13419,1.13409,1.13419,13800000.0
2007-12-19 21:08:00,1.13407,1.13411,1.13406,1.13411,10600000.0
2007-12-19 21:09:00,1.13375,1.13414,1.13375,1.13414,14800000.0
2007-12-19 21:10:00,1.13415,1.13474,1.13415,1.1345,6600000.0
2007-12-19 21:11:00,1.13462,1.13477,1.13462,1.13469,25000000.0
2007-12-19 21:12:00,1.1354,1.1359,1.1354,1.1359,14800000.0
2007-12-19 21:13:00,1.13481,1.13559,1.13481,1.13548,14800000.0
2007-12-19 21:14:00,1.13565,1.13573,1.13542,1.13542,17200000.0
2007-12-19 21:15:00,1.13572,1.13599,1.13564,1.13572,14200000.0
2007-12-19 21:16:00,1.13544,1.1357,1.13534,1.13534,5800000.0
2007-12-19 21:17:00,1.13558,1.13558,1.13519,1.13554,15800000.0
2007-12-19 21:18:00,1.13524,1.13542,1.13491,1.13542,5600000.0
2007-12-19 21:19:00,1.13542,1.13555,1.13532,1.13532,15200000.0
2007-12-19 21:20:00,1.13517,1.13572,1.13517,1.13568,12200000.0
2007-12-19 21:21:00,1.13566,1.13669,1.13566,1.13668,18600000.0
2007-12-19 21:22:00,1.13638,1.13661,1.13614,1.13632,12200000.0
2007-12-19 21:23:00,1.13637,1.13659,1.1362,1.1362,23600000.0
2007-12-19 21:24:00,1.1364,1.13683,1.1364,1.13683,10800000.0
2007-12-19 21:25:00,1.13629,1.13629,1.13598,1.13598,16600000.0
2007-12-19 21:26:00,1.13571,1.13575,1.13545,1.13548,12600000.0
2007-12-19 21:27:00,1.13573,1.13599,1.13566,1.13586,12000000.0
2007-12-19 21:28:00,1.1352,1.13561,1.13511,1.13511,13600000.0
2007-12-19 21:29:00,1.13587,1.13587,1.13554,1.13584,16400000.0
2007-12-19 21:30:00,1.13577,1.13609,1.13577,1.13607,22800000.0
2007-12-19 21:31:00,1.1359,1.13614,1.13576,1.13605,7400000.0
2007-12-19 21:32:00,1.13582,1.13592,1.13548,1.13548,28200000.0
2007-12-19 21:33:00,1.13577,1.13602,1.13574,1.13579,12200000.0
2007-12-19 21:34:00,1.1357,1.13608,1.13533,1.13533,14800000.0
2007-12-19 21:35:00,1.13587,1.13622,1.13566,1.13582,16200000.0
2007-12-19 21:36:00,1.13604,1.13614,1.13554,1.13554,22400000.0
2007-12-19 21:37:00,1.13579,1.13628,1.13578,1.13613,23200000.0
2007-12-19 21:38:00,1.13598,1.13605,1.13578,1.13603,14800000.0
2007-12-19 21:39:00,1.13589,1.13589,1.13586,1.13586,5400000.0
2007-12-19 21:40:00,1.13551,1.13584,1.1354,1.1354,17800000.0
2007-12-19 21:41:00,1.13553,1.13563,1.13542,1.13563,8600000.0
2007-12-19 21:42:00,1.13559,1.13585,1.13559,1.13585,16400000.0
2007-12-19 21:43:00,1.13548,1.13588,1.13548,1.13577,12200000.0
2007-12-19 21:44:00,1.13561,1.13582,1.13554,1.13567,10800000.0
2007-12-19 21:45:00,1.13587,1.13587,1.13587,1.13587,2600000.0
2007-12-19 21:46:00,1.13585,1.13587,1.13562,1.13587,17200000.0
2007-12-19 21:47:00,1.1359,1.13642,1.1359,1.136,18000000.0
2007-12-19 21:48:00,1.13604,1.13651,1.13588,1.13592,22200000.0
2007-12-19 21:49:00,1.13586,1.13611,1.13586,1.13611,16000000.0
2007-12-19 21:50:00,1.13589,1.1361,1.13573,1.1361,22800000.0
2007-12-19 21:51:00,1.1359,1.13615,1.13587,1.13604,7200000.0
2007-12-19 21:52:00,1.13571,1.13571,1.1356,1.1356,6400000.0
2007-12-19 21:53:00,1.1357,1.13596,1.13559,1.13573,10000000.0
2007-12-19 21:54:00,1.13575,1.13575,1.13546,1.13548,14200000.0
2007-12-19 21:55:00,1.13547,1.13591,1.13517,1.13591,20800000.0
2007-12-19 21:56:00,1.1354,1.13571,1.13535,1.13558,13200000.0
2007-12-19 21:57:00,1.13584,1.13588,1.13551,1.13588,20400000.0
2007-12-19 21:58:00,1.13564,1.13606,1.13521,1.13606,7800000.0
2007-12-19 21:59:00,1.13588,1.13596,1.13538,1.13591,19600000.0
2007-12-19 22:00:00,1.13574,1.13608,1.1356,1.1356,11800000.0
2007-12-19 22:01:00,1.13518,1.13526,1.13487,1.13526,20000000.0
2007-12-19 22:02:00,1.13567,1.13567,1.13494,1.13533,23600000.0
2007-12-19 22:03:00,1.13541,1.13563,1.13524,1.13552,22200000.0
2007-12-19 22:04:00,1.13536,1.13589,1.13536,1.13589,11200000.0
2007-12-19 22:05:00,1.13572,1.13623,1.13563,1.13566,11400000.0
2007-12-19 22:06:00,1.13573,1.13613,1.13557,1.13557,11600000.0
2007-12-19 22:07:00,1.13527,1.13548,1.13491,1.13509,27000000.0
2007-12-19 22:08:00,1.1353,1.1353,1.13521,1.13521,4800000.0
2007-12-19 22:09:00,1.13536,1.13546,1.13504,1.13505,10600000.0
2007-12-19 22:10:00,1.13509,1.13509,1.13468,1.13484,9800000.0
2007-12-19 22:11:00,1.13511,1.13534,1.13498,1.13513,11800000.0
2007-12-19 22:12:00,1.13506,1.13521,1.1349,1.13514,19200000.0
2007-12-19 22:13:00,1.13535,1.13582,1.13535,1.13582,23400000.0
2007-12-19 22:14:00,1.13615,1.13615,1.13558,1.13558,21600000.0
2007-12-19 22:15:00,1.13611,1.13634,1.13585,1.1361,34600000.0
2007-12-19 22:16:00,1.13589,1.13625,1.13553,1.13625,10800000.0
2007-12-19 22:17:00,1.13625,1.13635,1.136,1.1362,12400000.0
2007-12-19 22:18:00,1.13597,1.13625,1.13595,1.13595,17200000.0
2007-12-19 22:19:00,1.13585,1.13614,1.13585,1.13614,6200000.0
2007-12-19 22:20:00,1.13576,1.13597,1.13575,1.13596,17800000.0
2007-12-19 22:21:00,1.13617,1.13638,1.13604,1.13606,28200000.0
2007-12-19 22:22:00,1.13626,1.13646,1.13603,1.13603,6200000.0
2007-12-19 22:23:00,1.13619,1.13624,1.13573,1.13577,20400000.0
2007-12-19 22:24:00,1.13604,1.13611,1.13571,1.13574,16800000.0
2007-12-19 22:25:00,1.13574,1.13574,1.13537,1.13573,11000000.0
2007-12-19 22:26:00,1.13548,1.13566,1.13514,1.13541,16200000.0
2007-12-19 22:27:00,1.1357,1.1357,1.1354,1.13545,7400000.0
2007-12-19 22:28:00,1.13556,1.13587,1.13556,1.13561,22200000.0
2007-12-19 22:29:00,1.13577,1.13611,1.1356,1.13577,18000000.0
2007-12-19 22:30:00,1.13593,1.13618,1.13553,1.13601,9800000.0
2007-12-19 22:31:00,1.13581,1.13624,1.13573,1.13573,7000000.0
2007-12-19 22:32:00,1.1358,1.13619,1.1358,1.13583,11600000.0
2007-12-19 22:33:00,1.13611,1.13611,1.1359,1.1359,13800000.0
2007-12-19 22:34:00,1.13572,1.1362,1.13572,1.13597,21400000.0
2007-12-19 22:35:00,1.13605,1.13605,1.1357,1.13595,20200000.0
2007-12-19 22:36:00,1.13598,1.13598,1.13597,1.13597,3200000.0
2007-12-19 22:37:00,1.13604,1.13617,1.13572,1.13573,29600000.0
2007-12-19 22:38:00,1.13598,1.13598,1.13571,1.13571,11800000.0
2007-12-19 22:39:00,1.13592,1.13634,1.1356,1.13603,20200000.0
2007-12-19 22:40:00,1.13578,1.13596,1.13578,1.13596,14400000.0
2007-12-19 22:41:00,1.13616,1.13616,1.13525,1.13573,9800000.0
2007-12-19 22:42:00,1.1355,1.1356,1.1353,1.1355,9200000.0
2007-12-19 22:43:00,1.13612,1.13625,1.13596,1.13625,9200000.0
2007-12-19 22:44:00,1.13596,1.13633,1.13575,1.13577,10400000.0
2007-12-19 22:45:00,1.13568,1.13576,1.13543,1.13567,12200000.0
2007-12-19 22:46:00,1.13543,1.13563,1.13529,1.13563,7600000.0
2007-12-19 22:47:00,1.1355,1.13593,1.1355,1.13576,12400000.0
2007-12-19 22:48:00,1.13556,1.13593,1.13506,1.13593,16000000.0
2007-12-19 22:49:00,1.13574,1.13628,1.13529,1.13535,16200000.0
2007-12-19 22:50:00,1.13547,1.13574,1.13533,1.13548,13000000.0
2007-12-19 22:51:00,1.13547,1.13586,1.13547,1.13576,16000000.0
2007-12-19 22:52:00,1.13563,1.13563,1.13538,1.13538,9400000.0
2007-12-19 22:53:00,1.13558,1.13558,1.13471,1.13471,26600000.0
2007-12-19 22:54:00,1.13459,1.1347,1.13454,1.13458,13600000.0
2007-12-19 22:55:00,1.13468,1.13523,1.13468,1.13523,7000000.0
2007-12-19 22:56:00,1.13557,1.13588,1.13543,1.13548,19600000.0
2007-12-19 22:57:00,1.13557,1.13557,1.13519,1.13525,19400000.0
2007-12-19 22:58:00,1.13541,1.13571,1.13533,1.13558,13200000.0
2007-12-19 22:59:00,1.13539,1.13539,1.13518,1.13518,19600000.0
2007-12-19 23:00:00,1.1361,1.1362,1.1351,1.1354,13000000.0
2007-12-19 23:01:00,1.13519,1.13543,1.13509,1.13543,13000000.0
2007-12-19 23:02:00,1.13531,1.13563,1.13514,1.13563,17800000.0
2007-12-19 23:03:00,1.13566,1.13593,1.13541,1.13562,18800000.0
2007-12-19 23:04:00,1.13584,1.13628,1.13582,1.13591,13800000.0
2007-12-19 23:05:00,1.13588,1.13618,1.13587,1.13614,20600000.0
2007-12-19 23:06:00,1.13629,1.13629,1.13547,1.13547,11000000.0
2007-12-19 23:07:00,1.13499,1.13532,1.13489,1.13524,17000000.0
2007-12-19 23:08:00,1.13525,1.13554,1.13518,1.13522,23200000.0
2007-12-19 23:09:00,1.13527,1.13582,1.13507,1.13561,9800000.0
2007-12-19 23:10:00,1.13526,1.13526,1.13488,1.13492,30400000.0
2007-12-19 23:11:00,1.13459,1.13496,1.13459,1.13473,10600000.0
2007-12-19 23:12:00,1.13452,1.13468,1.13432,1.13442,14800000.0
2007-12-19 23:13:00,1.13453,1.135,1.13424,1.13442,9400000.0
2007-12-19 23:14:00,1.13383,1.13449,1.13383,1.13385,16800000.0
2007-12-19 23:15:00,1.13433,1.13492,1.13423,1.13491,16200000.0
2007-12-19 23:16:00,1.13461,1.13465,1.13452,1.13452,6600000.0
2007-12-19 23:17:00,1.13445,1.13475,1.13445,1.13468,8000000.0
2007-12-19 23:18:00,1.13469,1.13469,1.13424,1.13442,10000000.0
2007-12-19 23:19:00,1.13385,1.13445,1.13385,1.13437,27200000.0
2007-12-19 23:20:00,1.1366,1.1368,1.1364,1.1368,9400000.0
2007-12-19 23:21:00,1.13454,1.13462,1.13435,1.1346,9400000.0
2007-12-19 23:22:00,1.13434,1.13478,1.13434,1.13465,10800000.0
2007-12-19 23:23:00,1.13459,1.13482,1.13434,1.13475,17000000.0
2007-12-19 23:24:00,1.13495,1.13537,1.13495,1.13537,11600000.0
2007-12-19 23:25:00,1.13529,1.13548,1.13526,1.1354,15400000.0
2007-12-19 23:26:00,1.13517,1.13543,1.13469,1.13529,22000000.0
2007-12-19 23:27:00,1.13582,1.136,1.13561,1.13592,21000000.0
2007-12-19 23:28:00,1.13569,1.13569,1.13535,1.13538,32000000.0
2007-12-19 23:29:00,1.13522,1.1357,1.13522,1.1355,12600000.0
2007-12-19 23:30:00,1.13554,1.13581,1.13525,1.13546,36800000.0
2007-12-19 23:31:00,1.1352,1.13565,1.1352,1.13565,2000000.0
2007-12-19 23:32:00,1.13571,1.13595,1.13554,1.13595,23200000.0
2007-12-19 23:33:00,1.1356,1.13627,1.1356,1.13589,12200000.0
2007-12-19 23:34:00,1.13599,1.13609,1.13571,1.13571,12200000.0
2007-12-19 23:35:00,1.1378,1.1379,1.1378,1.1379,9400000.0
2007-12-19 23:36:00,1.13514,1.13514,1.13489,1.13495,9400000.0
2007-12-19 23:37:00,1.13501,1.13516,1.13501,1.13507,14800000.0
2007-12-19 23:38:00,1.13523,1.13538,1.13507,1.13521,11400000.0
2007-12-19 23:40:00,1.13508,1.13528,1.13479,1.13497,25000000.0
2007-12-19 23:41:00,1.13523,1.13523,1.13457,1.13494,12800000.0
2007-12-19 23:42:00,1.13492,1.13573,1.13491,1.13507,24400000.0
2007-12-19 23:43:00,1.13508,1.13508,1.13456,1.13482,17600000.0
2007-12-19 23:44:00,1.13486,1.13539,1.1347,1.13539,13400000.0
2007-12-19 23:45:00,1.13495,1.13619,1.13476,1.13591,20800000.0
2007-12-19 23:46:00,1.13668,1.13692,1.13616,1.13639,29000000.0
2007-12-19 23:47:00,1.1366,1.13683,1.1366,1.13674,10000000.0
2007-12-19 23:48:00,1.13669,1.1368,1.13663,1.13678,8200000.0
2007-12-19 23:49:00,1.13707,1.13711,1.13683,1.13711,16200000.0
2007-12-19 23:50:00,1.13663,1.13691,1.13619,1.13629,14600000.0
2007-12-19 23:51:00,1.13624,1.13661,1.13606,1.13606,32400000.0
2007-12-19 23:52:00,1.13655,1.13655,1.13614,1.13614,8000000.0
2007-12-19 23:53:00,1.13634,1.13668,1.13634,1.13668,17000000.0
2007-12-19 23:54:00,1.1367,1.13678,1.13641,1.13641,17200000.0
2007-12-19 23:55:00,1.13607,1.13657,1.13607,1.13617,12400000.0
2007-12-19 23:56:00,1.13617,1.13617,1.13566,1.13588,14400000.0
2007-12-19 23:57:00,1.13526,1.13581,1.13526,1.1357,29200000.0
2007-12-19 23:58:00,1.13622,1.13622,1.13534,1.13559,24600000.0
2007-12-19 23:59:00,1.13568,1.13575,1.13538,1.13563,10000000.0
2007-12-20 00:00:00,1.13499,1.13514,1.13446,1.13446,56200000.0
2007-12-20 00:01:00,1.13445,1.13532,1.13445,1.13498,25600000.0
2007-12-20 00:02:00,1.13561,1.13562,1.13536,1.13536,23200000.0
2007-12-20 00:03:00,1.13561,1.13566,1.13543,1.13553,9000000.0
2007-12-20 00:04:00,1.13549,1.13573,1.13549,1.13573,4200000.0
2007-12-20 00:05:00,1.1377,1.1377,1.1375,1.1375,19400000.0
2007-12-20 00:06:00,1.13528,1.13552,1.13492,1.13521,19400000.0
2007-12-20 00:07:00,1.13517,1.13584,1.13491,1.13491,18400000.0
2007-12-20 00:08:00,1.13496,1.13542,1.13496,1.13533,16200000.0
2007-12-20 00:11:00,1.13539,1.13577,1.13526,1.13534,20800000.0
2007-12-20 00:12:00,1.1354,1.13582,1.13537,1.13556,19200000.0
2007-12-20 00:13:00,1.13516,1.13552,1.13502,1.13543,21000000.0
2007-12-20 00:14:00,1.13569,1.13594,1.1353,1.1353,12200000.0
2007-12-20 00:15:00,1.13543,1.1361,1.13543,1.1361,21400000.0
2007-12-20 00:16:00,1.13518,1.13575,1.13518,1.13567,17200000.0
2007-12-20 00:17:00,1.13571,1.13572,1.13567,1.13567,5800000.0
2007-12-20 00:18:00,1.13593,1.13625,1.13586,1.13608,8400000.0
2007-12-20 00:19:00,1.13581,1.13618,1.13581,1.13618,8200000.0
2007-12-20 00:20:00,1.13623,1.13623,1.13584,1.13596,18800000.0
2007-12-20 00:21:00,1.13556,1.13609,1.13556,1.13609,4600000.0
2007-12-20 00:22:00,1.13654,1.1372,1.13652,1.1372,12600000.0
2007-12-20 00:23:00,1.13625,1.13676,1.13625,1.13663,28000000.0
2007-12-20 00:24:00,1.13674,1.13707,1.13661,1.13681,7800000.0
2007-12-20 00:25:00,1.13709,1.1374,1.13685,1.13709,10600000.0
2007-12-20 00:26:00,1.1368,1.13711,1.1368,1.13711,11600000.0
2007-12-20 00:27:00,1.13756,1.13772,1.13714,1.13714,7800000.0
2007-12-20 00:28:00,1.13708,1.13708,1.13662,1.13662,8200000.0
2007-12-20 00:29:00,1.1371,1.13781,1.1371,1.13781,18800000.0
2007-12-20 00:30:00,1.13744,1.13802,1.13744,1.13802,5000000.0
2007-12-20 00:31:00,1.1373,1.13802,1.1373,1.13802,12000000.0
2007-12-20 00:32:00,1.13764,1.13781,1.13712,1.13731,22800000.0
2007-12-20 00:33:00,1.13728,1.13765,1.13728,1.1373,25800000.0
2007-12-20 00:34:00,1.13761,1.13761,1.13696,1.13719,19000000.0
2007-12-20 00:35:00,1.13708,1.13733,1.13698,1.13711,19400000.0
2007-12-20 00:36:00,1.13708,1.13748,1.13701,1.13701,23400000.0
2007-12-20 00:37:00,1.13744,1.13744,1.13673,1.13682,7400000.0
2007-12-20 00:38:00,1.13718,1.13741,1.137,1.13722,13600000.0
2007-12-20 00:39:00,1.1374,1.1374,1.1372,1.1372,10000000.0
2007-12-20 00:40:00,1.1375,1.13754,1.13737,1.13737,10000000.0
2007-12-20 00:41:00,1.13748,1.13807,1.13717,1.13745,8000000.0
2007-12-20 00:42:00,1.13743,1.13773,1.13743,1.13751,18400000.0
2007-12-20 00:43:00,1.13755,1.13773,1.1373,1.1373,16800000.0
2007-12-20 00:44:00,1.13743,1.13765,1.13743,1.13744,28600000.0
2007-12-20 00:45:00,1.13737,1.13778,1.13737,1.13751,29600000.0
2007-12-20 00:46:00,1.13761,1.13782,1.13737,1.13764,27200000.0
2007-12-20 00:47:00,1.13755,1.13804,1.13734,1.13804,19400000.0
2007-12-20 00:48:00,1.13768,1.13771,1.13747,1.13747,21800000.0
2007-12-20 00:49:00,1.13793,1.13823,1.13761,1.13819,15800000.0
2007-12-20 00:50:00,1.13781,1.13829,1.13781,1.13807,11000000.0
2007-12-20 00:51:00,1.13825,1.13842,1.13784,1.13823,17400000.0
2007-12-20 00:52:00,1.13816,1.13848,1.13791,1.13848,18600000.0
2007-12-20 00:53:00,1.13781,1.13811,1.13768,1.13771,18600000.0
2007-12-20 00:54:00,1.13831,1.13831,1.13784,1.13805,16200000.0
2007-12-20 00:55:00,1.13854,1.13854,1.13779,1.13786,11600000.0
2007-12-20 00:56:00,1.13787,1.13831,1.13783,1.13785,18000000.0
2007-12-20 00:57:00,1.13797,1.13797,1.13757,1.13757,12200000.0
2007-12-20 00:58:00,1.13782,1.13788,1.13765,1.13765,27400000.0
2007-12-20 00:59:00,1.13782,1.13789,1.1374,1.13759,27000000.0
2007-12-20 01:00:00,1.13748,1.13792,1.13748,1.13792,25600000.0
2007-12-20 01:01:00,1.13782,1.13811,1.13757,1.13757,15400000.0
2007-12-20 01:02:00,1.13762,1.13772,1.13719,1.13719,8400000.0
2007-12-20 01:03:00,1.13723,1.13735,1.13714,1.1373,42800000.0
2007-12-20 01:04:00,1.1375,1.1375,1.13673,1.13673,10200000.0
2007-12-20 01:05:00,1.13726,1.13743,1.13716,1.13721,26000000.0
2007-12-20 01:06:00,1.1369,1.137,1.1366,1.1366,20600000.0
2007-12-20 01:07:00,1.13755,1.13755,1.13661,1.13712,20600000.0
2007-12-20 01:08:00,1.13737,1.1374,1.13697,1.13705,15800000.0
2007-12-20 01:09:00,1.13696,1.13739,1.13692,1.13703,15400000.0
2007-12-20 01:10:00,1.13688,1.13688,1.13651,1.13664,12400000.0
2007-12-20 01:11:00,1.13686,1.1372,1.13664,1.1372,9000000.0
2007-12-20 01:12:00,1.13748,1.13748,1.13684,1.13696,19000000.0
2007-12-20 01:13:00,1.13691,1.13716,1.13685,1.13692,28400000.0
2007-12-20 01:14:00,1.13712,1.13732,1.13699,1.13699,12400000.0
2007-12-20 01:15:00,1.13715,1.1377,1.13704,1.13704,13200000.0
2007-12-20 01:16:00,1.13713,1.13755,1.13713,1.13722,13000000.0
2007-12-20 01:17:00,1.13748,1.13748,1.13684,1.13711,11400000.0
2007-12-20 01:18:00,1.13698,1.13712,1.13664,1.13708,15600000.0
2007-12-20 01:19:00,1.13695,1.13715,1.13689,1.13689,7400000.0
2007-12-20 01:20:00,1.13688,1.13702,1.13688,1.1369,11400000.0
2007-12-20 01:21:00,1.1369,1.13717,1.13665,1.13705,9800000.0
2007-12-20 01:22:00,1.13646,1.13701,1.13646,1.13663,6800000.0
2007-12-20 01:23:00,1.13654,1.13708,1.13635,1.13664,11600000.0
2007-12-20 01:24:00,1.13676,1.13716,1.13676,1.13716,16000000.0
2007-12-20 01:25:00,1.13699,1.13726,1.13699,1.1371,13000000.0
2007-12-20 01:26:00,1.13716,1.13716,1.1366,1.1369,24800000.0
2007-12-20 01:27:00,1.13681,1.13702,1.13671,1.13688,18200000.0
2007-12-20 01:28:00,1.13696,1.1371,1.13675,1.13678,8400000.0
2007-12-20 01:29:00,1.13684,1.13711,1.13628,1.13711,19400000.0
2007-12-20 01:30:00,1.13674,1.13716,1.13652,1.13652,16000000.0
2007-12-20 01:31:00,1.13655,1.13705,1.13655,1.13667,17800000.0
2007-12-20 01:32:00,1.13673,1.13678,1.13644,1.13644,9600000.0
2007-12-20 01:34:00,1.13642,1.13668,1.13641,1.13644,10200000.0
2007-12-20 01:36:00,1.1366,1.13721,1.1366,1.13668,11400000.0
2007-12-20 01:37:00,1.13654,1.13654,1.13637,1.1364,25800000.0
2007-12-20 01:38:00,1.13613,1.13693,1.13613,1.13617,16200000.0
2007-12-20 01:39:00,1.13666,1.1368,1.13659,1.1366,15000000.0
2007-12-20 01:40:00,1.13672,1.13718,1.13667,1.1367,15200000.0
2007-12-20 01:41:00,1.13713,1.13717,1.13654,1.1368,6800000.0
2007-12-20 01:42:00,1.13651,1.1372,1.13651,1.1371,30400000.0
2007-12-20 01:43:00,1.1358,1.1363,1.1358,1.1363,14400000.0
2007-12-20 01:44:00,1.1361,1.1364,1.1359,1.1364,14400000.0
2007-12-20 01:45:00,1.13722,1.13722,1.13673,1.13678,14400000.0
2007-12-20 01:46:00,1.13675,1.13691,1.13659,1.13691,6800000.0
2007-12-20 01:47:00,1.13684,1.13722,1.13683,1.13722,8800000.0
2007-12-20 01:48:00,1.13667,1.13687,1.13647,1.13667,27600000.0
2007-12-20 01:49:00,1.13664,1.13703,1.13664,1.1368,23600000.0
2007-12-20 01:50:00,1.13742,1.13742,1.13668,1.13668,6200000.0
2007-12-20 01:51:00,1.13703,1.13711,1.13675,1.13711,19400000.0
2007-12-20 01:52:00,1.13718,1.13718,1.13692,1.13692,12600000.0
2007-12-20 01:53:00,1.13712,1.1372,1.13703,1.13703,4200000.0
2007-12-20 01:54:00,1.13702,1.13732,1.13633,1.13643,11200000.0
2007-12-20 01:55:00,1.13639,1.13676,1.13632,1.13632,11200000.0
2007-12-20 01:56:00,1.13668,1.13668,1.13648,1.13648,12800000.0
2007-12-20 01:57:00,1.13643,1.13688,1.13617,1.13688,16800000.0
2007-12-20 01:58:00,1.13654,1.13688,1.13632,1.13666,14000000.0
2007-12-20 01:59:00,1.13679,1.13687,1.1365,1.1368,10600000.0
2007-12-20 02:00:00,1.13695,1.13695,1.13666,1.13666,2600000.0
2007-12-20 02:01:00,1.13637,1.13666,1.13637,1.13664,24400000.0
2007-12-20 02:02:00,1.13669,1.13675,1.13633,1.13641,9000000.0
2007-12-20 02:03:00,1.1365,1.13681,1.13646,1.13647,15800000.0
2007-12-20 02:04:00,1.13636,1.13636,1.13623,1.13623,3200000.0
2007-12-20 02:05:00,1.13629,1.13679,1.13628,1.1365,8200000.0
2007-12-20 02:06:00,1.13653,1.13653,1.1365,1.1365,4000000.0
2007-12-20 02:07:00,1.13655,1.13675,1.13655,1.13675,13600000.0
2007-12-20 02:08:00,1.1364,1.13676,1.13638,1.13658,23400000.0
2007-12-20 02:09:00,1.13613,1.13643,1.13601,1.13643,12800000.0
2007-12-20 02:10:00,1.13685,1.13685,1.13651,1.13675,8200000.0
2007-12-20 02:11:00,1.13678,1.13688,1.1366,1.13686,5400000.0
2007-12-20 02:12:00,1.13603,1.13671,1.13603,1.13643,11600000.0
2007-12-20 02:13:00,1.13652,1.13656,1.13614,1.13656,20200000.0
2007-12-20 02:14:00,1.13708,1.13708,1.13662,1.13662,14200000.0
2007-12-20 02:15:00,1.13658,1.13658,1.13607,1.13624,9000000.0
2007-12-20 02:16:00,1.13624,1.13624,1.13594,1.13594,5200000.0
2007-12-20 02:17:00,1.13596,1.13643,1.13596,1.13623,3600000.0
2007-12-20 02:18:00,1.13612,1.13668,1.13612,1.13624,10000000.0
2007-12-20 02:19:00,1.13598,1.13643,1.13582,1.13582,22200000.0
2007-12-20 02:20:00,1.13598,1.1363,1.13577,1.13592,7600000.0
2007-12-20 02:21:00,1.13593,1.13614,1.13593,1.13614,4000000.0
2007-12-20 02:22:00,1.13582,1.13627,1.13581,1.13592,8600000.0
2007-12-20 02:23:00,1.13565,1.1361,1.13565,1.1361,5800000.0
2007-12-20 02:24:00,1.13562,1.13615,1.13562,1.13615,5800000.0
2007-12-20 02:25:00,1.13695,1.13695,1.1364,1.1367,17200000.0
2007-12-20 02:26:00,1.13661,1.13661,1.13643,1.1365,4200000.0
2007-12-20 02:27:00,1.13635,1.13648,1.13612,1.13639,10800000.0
2007-12-20 02:28:00,1.13599,1.13614,1.13583,1.13606,22600000.0
2007-12-20 02:29:00,1.13602,1.13602,1.13564,1.13585,7200000.0
2007-12-20 02:30:00,1.13607,1.13607,1.13606,1.13606,9800000.0
2007-12-20 02:31:00,1.13581,1.13581,1.13577,1.13577,6800000.0
2007-12-20 02:32:00,1.13611,1.13626,1.13579,1.13608,9000000.0
2007-12-20 02:33:00,1.13606,1.13606,1.13588,1.13588,2600000.0
2007-12-20 02:34:00,1.13594,1.13635,1.13549,1.13599,23600000.0
2007-12-20 02:35:00,1.136,1.13603,1.13558,1.13581,18600000.0
2007-12-20 02:36:00,1.13607,1.13607,1.13569,1.13569,9200000.0
2007-12-20 02:37:00,1.1356,1.13603,1.1356,1.13603,7200000.0
2007-12-20 02:38:00,1.13583,1.13601,1.13568,1.13601,23800000.0
2007-12-20 02:40:00,1.13572,1.13572,1.13568,1.13568,2600000.0
2007-12-20 02:41:00,1.13595,1.13599,1.13565,1.13599,6000000.0
2007-12-20 02:42:00,1.1355,1.13585,1.13549,1.13568,9000000.0
2007-12-20 02:43:00,1.13559,1.13593,1.13549,1.13574,14800000.0
2007-12-20 02:44:00,1.13564,1.13597,1.13555,1.13597,11800000.0
2007-12-20 02:45:00,1.13574,1.13574,1.13541,1.13541,4000000.0
2007-12-20 02:46:00,1.13511,1.13555,1.13511,1.13555,13800000.0
2007-12-20 02:47:00,1.1364,1.1368,1.1364,1.1366,2600000.0
2007-12-20 02:48:00,1.13586,1.13586,1.13542,1.13542,2600000.0
2007-12-20 02:49:00,1.13513,1.13541,1.13484,1.13504,9200000.0
2007-12-20 02:50:00,1.13563,1.13575,1.13539,1.13539,7600000.0
2007-12-20 02:51:00,1.1362,1.1364,1.1362,1.1364,5800000.0
2007-12-20 02:52:00,1.13525,1.13554,1.1349,1.13554,5800000.0
2007-12-20 02:53:00,1.13552,1.13581,1.13552,1.13581,12800000.0
2007-12-20 02:54:00,1.13565,1.13573,1.13557,1.13565,10200000.0
2007-12-20 02:55:00,1.13567,1.13567,1.13525,1.13525,7400000.0
2007-12-20 02:56:00,1.13536,1.13538,1.13521,1.13521,10600000.0
2007-12-20 02:57:00,1.13513,1.1354,1.13497,1.1352,7400000.0
2007-12-20 02:58:00,1.13539,1.1355,1.13506,1.1355,9800000.0
2007-12-20 02:59:00,1.13541,1.13541,1.13514,1.13531,12400000.0
2007-12-20 03:00:00,1.13567,1.13574,1.13551,1.13551,4200000.0
2007-12-20 03:01:00,1.13595,1.13596,1.13571,1.13596,10600000.0
2007-12-20 03:02:00,1.13542,1.13582,1.13512,1.13548,18200000.0
2007-12-20 03:03:00,1.13518,1.13518,1.13495,1.13512,7000000.0
2007-12-20 03:04:00,1.1352,1.1352,1.135,1.13519,15000000.0
2007-12-20 03:05:00,1.13518,1.13543,1.13513,1.13513,11600000.0
2007-12-20 03:06:00,1.13569,1.13657,1.13569,1.13638,25800000.0
2007-12-20 03:07:00,1.13642,1.13669,1.13616,1.13642,26600000.0
2007-12-20 03:08:00,1.13633,1.13674,1.13624,1.13625,6800000.0
2007-12-20 03:09:00,1.13714,1.13729,1.13699,1.13729,16000000.0
2007-12-20 03:10:00,1.13716,1.13758,1.13716,1.13728,8400000.0
2007-12-20 03:11:00,1.13725,1.13754,1.13725,1.13754,6400000.0
2007-12-20 03:12:00,1.13759,1.13803,1.13759,1.13763,13200000.0
2007-12-20 03:13:00,1.13742,1.13746,1.13724,1.13725,22400000.0
2007-12-20 03:14:00,1.13772,1.13835,1.13772,1.13835,6400000.0
2007-12-20 03:15:00,1.13803,1.13837,1.13753,1.13753,15200000.0
2007-12-20 03:16:00,1.13774,1.13774,1.13728,1.13728,18800000.0
2007-12-20 03:17:00,1.13719,1.13743,1.13713,1.13713,10600000.0
2007-12-20 03:18:00,1.13727,1.13763,1.13727,1.13734,24400000.0
2007-12-20 03:19:00,1.13728,1.13749,1.13728,1.13749,3200000.0
2007-12-20 03:20:00,1.13721,1.13759,1.13711,1.13711,9200000.0
2007-12-20 03:21:00,1.13713,1.13743,1.13713,1.13743,3600000.0
2007-12-20 03:22:00,1.13782,1.13782,1.13729,1.13729,20600000.0
2007-12-20 03:23:00,1.13759,1.13759,1.13757,1.13757,4000000.0
2007-12-20 03:24:00,1.13781,1.13795,1.13757,1.13757,15800000.0
2007-12-20 03:25:00,1.13773,1.13773,1.13743,1.13745,6800000.0
2007-12-20 03:26:00,1.13758,1.13788,1.13698,1.13788,15400000.0
2007-12-20 03:27:00,1.13745,1.13745,1.13686,1.13734,10200000.0
2007-12-20 03:28:00,1.13697,1.13697,1.13661,1.13661,5200000.0
2007-12-20 03:29:00,1.13654,1.13675,1.13624,1.13675,18200000.0
2007-12-20 03:30:00,1.1364,1.13655,1.13626,1.13626,7200000.0
2007-12-20 03:31:00,1.13643,1.1367,1.13633,1.13634,14400000.0
2007-12-20 03:32:00,1.13674,1.13695,1.13637,1.13653,11600000.0
2007-12-20 03:33:00,1.13688,1.13688,1.13667,1.13673,5000000.0
2007-12-20 03:34:00,1.13664,1.13677,1.13639,1.13639,6400000.0
2007-12-20 03:35:00,1.13634,1.13662,1.13634,1.13662,19000000.0
2007-12-20 03:36:00,1.13714,1.13714,1.13676,1.13676,2600000.0
2007-12-20 03:37:00,1.1366,1.1366,1.1364,1.1366,15200000.0
2007-12-20 03:38:00,1.13655,1.13707,1.13655,1.13668,15200000.0
2007-12-20 03:39:00,1.13669,1.13686,1.1365,1.13686,4800000.0
2007-12-20 03:40:00,1.13646,1.13646,1.13627,1.13627,4600000.0
2007-12-20 03:41:00,1.13657,1.13661,1.13657,1.13661,9600000.0
2007-12-20 03:42:00,1.13622,1.13672,1.13622,1.13631,17000000.0
2007-12-20 03:43:00,1.13573,1.13598,1.13549,1.13598,18800000.0
2007-12-20 03:44:00,1.13621,1.13648,1.13621,1.13648,15200000.0
2007-12-20 03:45:00,1.13636,1.13669,1.13617,1.13669,24200000.0
2007-12-20 03:46:00,1.13657,1.13657,1.13614,1.13621,16600000.0
2007-12-20 03:47:00,1.13608,1.13637,1.13608,1.13619,17600000.0
2007-12-20 03:48:00,1.13611,1.13658,1.13611,1.13649,6400000.0
2007-12-20 03:49:00,1.13656,1.13656,1.13637,1.13637,2600000.0
2007-12-20 03:50:00,1.13608,1.13628,1.13586,1.13617,13000000.0
2007-12-20 03:51:00,1.1364,1.1364,1.13625,1.13625,3200000.0
2007-12-20 03:52:00,1.13593,1.13606,1.13567,1.13606,15600000.0
2007-12-20 03:53:00,1.13571,1.13586,1.13571,1.13586,3200000.0
2007-12-20 03:54:00,1.13584,1.13594,1.13561,1.13586,16800000.0
2007-12-20 03:55:00,1.13648,1.13655,1.13566,1.13655,14600000.0
2007-12-20 03:56:00,1.13624,1.13624,1.13617,1.13617,3200000.0
2007-12-20 03:57:00,1.13614,1.13635,1.13607,1.13635,9200000.0
2007-12-20 03:58:00,1.1361,1.13617,1.13557,1.13557,13200000.0
2007-12-20 03:59:00,1.13582,1.13624,1.13582,1.13607,5200000.0
2007-12-20 04:00:00,1.13675,1.13675,1.13632,1.13632,19000000.0
2007-12-20 04:01:00,1.13645,1.13645,1.13613,1.13637,12800000.0
2007-12-20 04:02:00,1.13627,1.13627,1.13596,1.13626,12400000.0
2007-12-20 04:03:00,1.13619,1.13619,1.13618,1.13618,3400000.0
2007-12-20 04:04:00,1.13622,1.13622,1.13608,1.13608,6400000.0
2007-12-20 04:05:00,1.13658,1.13689,1.13648,1.13648,13800000.0
2007-12-20 04:06:00,1.13634,1.13655,1.13634,1.13655,18800000.0
2007-12-20 04:07:00,1.1364,1.13647,1.13603,1.13622,13200000.0
2007-12-20 04:08:00,1.13593,1.13641,1.13593,1.13627,5800000.0
2007-12-20 04:09:00,1.13662,1.13662,1.13614,1.1362,8400000.0
2007-12-20 04:10:00,1.13622,1.13661,1.13616,1.13634,17200000.0
2007-12-20 04:11:00,1.13646,1.13646,1.13633,1.13633,8800000.0
2007-12-20 04:12:00,1.1364,1.13659,1.13629,1.13659,14200000.0
2007-12-20 04:13:00,1.13633,1.13633,1.13606,1.13626,13800000.0
2007-12-20 04:14:00,1.13631,1.13634,1.13573,1.13603,6200000.0
2007-12-20 04:15:00,1.13681,1.13681,1.13619,1.13619,19600000.0
2007-12-20 04:16:00,1.13582,1.13642,1.13582,1.13605,5000000.0
2007-12-20 04:17:00,1.13624,1.13634,1.13609,1.13634,9400000.0
2007-12-20 04:18:00,1.13598,1.13647,1.13589,1.13614,17400000.0
2007-12-20 04:19:00,1.1363,1.1367,1.1361,1.13633,19600000.0
2007-12-20 04:20:00,1.13653,1.13653,1.13581,1.13581,13800000.0
2007-12-20 04:21:00,1.13598,1.13639,1.13598,1.13639,12800000.0
2007-12-20 04:22:00,1.13607,1.13611,1.13566,1.13588,11600000.0
2007-12-20 04:23:00,1.13588,1.1363,1.13584,1.13607,12400000.0
2007-12-20 04:24:00,1.13582,1.13632,1.13582,1.13608,29200000.0
2007-12-20 04:25:00,1.13603,1.13652,1.13603,1.13652,9800000.0
2007-12-20 04:26:00,1.13645,1.13688,1.13638,1.13638,14200000.0
2007-12-20 04:27:00,1.13652,1.13652,1.13646,1.13649,4200000.0
2007-12-20 04:28:00,1.13634,1.13679,1.13615,1.13636,22000000.0
2007-12-20 04:29:00,1.13635,1.13682,1.13635,1.13682,5600000.0
2007-12-20 04:30:00,1.13656,1.13695,1.13642,1.13642,5600000.0
2007-12-20 04:31:00,1.13628,1.1363,1.13613,1.13628,10200000.0
2007-12-20 04:32:00,1.137,1.137,1.1369,1.1369,15200000.0
2007-12-20 04:33:00,1.13624,1.13649,1.1361,1.13649,15200000.0
2007-12-20 04:34:00,1.13626,1.13647,1.13608,1.13614,13200000.0
2007-12-20 04:35:00,1.13608,1.13608,1.13581,1.13581,2600000.0
2007-12-20 04:36:00,1.13547,1.13618,1.13547,1.13618,5600000.0
2007-12-20 04:37:00,1.13616,1.13616,1.13613,1.13613,8200000.0
2007-12-20 04:38:00,1.13616,1.1365,1.13604,1.13604,26200000.0
2007-12-20 04:39:00,1.13613,1.13636,1.13601,1.13618,17600000.0
2007-12-20 04:40:00,1.13604,1.13656,1.13604,1.13652,16800000.0
2007-12-20 04:41:00,1.13594,1.13614,1.13594,1.13602,5600000.0
2007-12-20 04:42:00,1.13611,1.13645,1.13595,1.13619,13400000.0
2007-12-20 04:43:00,1.13612,1.13617,1.13592,1.13609,9400000.0
2007-12-20 04:44:00,1.13607,1.13666,1.13605,1.13666,10600000.0
2007-12-20 04:45:00,1.13615,1.1362,1.13615,1.1362,2000000.0
2007-12-20 04:46:00,1.137,1.137,1.1368,1.137,18200000.0
2007-12-20 04:47:00,1.1368,1.1371,1.1368,1.1369,18200000.0
2007-12-20 04:48:00,1.137,1.1371,1.137,1.1371,18200000.0
2007-12-20 04:49:00,1.13636,1.13667,1.13619,1.13619,18200000.0
2007-12-20 04:50:00,1.13671,1.13671,1.13625,1.13655,6400000.0
2007-12-20 04:51:00,1.13612,1.13617,1.13589,1.13589,4600000.0
2007-12-20 04:52:00,1.13586,1.13637,1.13572,1.13603,10800000.0
2007-12-20 04:53:00,1.13608,1.1363,1.13608,1.13629,8800000.0
2007-12-20 04:54:00,1.1362,1.13635,1.13576,1.13607,6400000.0
2007-12-20 04:55:00,1.13655,1.13655,1.13607,1.13625,14200000.0
2007-12-20 04:56:00,1.13618,1.13627,1.13609,1.13627,16400000.0
2007-12-20 04:57:00,1.13639,1.13652,1.13617,1.13625,9000000.0
2007-12-20 04:58:00,1.1367,1.13682,1.13648,1.13648,6200000.0
2007-12-20 04:59:00,1.13627,1.13689,1.13595,1.1365,17200000.0
2007-12-20 05:00:00,1.13662,1.1369,1.13655,1.13669,9000000.0
2007-12-20 05:01:00,1.137,1.13748,1.13696,1.13706,15400000.0
2007-12-20 05:02:00,1.13702,1.13702,1.13662,1.13693,11600000.0
2007-12-20 05:03:00,1.13675,1.13675,1.13654,1.13666,5800000.0
2007-12-20 05:04:00,1.13607,1.13612,1.13607,1.13612,2600000.0
2007-12-20 05:05:00,1.13611,1.13611,1.13558,1.13558,5600000.0
2007-12-20 05:06:00,1.13598,1.13611,1.13591,1.13596,9400000.0
2007-12-20 05:07:00,1.13613,1.13613,1.13581,1.13581,3400000.0
2007-12-20 05:08:00,1.13609,1.13665,1.13609,1.13661,10600000.0
2007-12-20 05:09:00,1.13661,1.13661,1.13652,1.13652,9600000.0
2007-12-20 05:10:00,1.13617,1.13617,1.13597,1.13603,10600000.0
2007-12-20 05:11:00,1.13622,1.13624,1.13622,1.13624,9600000.0
2007-12-20 05:12:00,1.13617,1.13625,1.13617,1.13625,10600000.0
2007-12-20 05:13:00,1.13614,1.1364,1.13596,1.1364,13200000.0
2007-12-20 05:14:00,1.13659,1.13659,1.13637,1.13637,2600000.0
2007-12-20 05:15:00,1.13648,1.13681,1.13639,1.13676,11800000.0
2007-12-20 05:16:00,1.1364,1.1364,1.13613,1.13613,2600000.0
2007-12-20 05:17:00,1.13629,1.13646,1.13604,1.13631,19600000.0
2007-12-20 05:18:00,1.13627,1.13644,1.1362,1.1362,8400000.0
2007-12-20 05:19:00,1.13653,1.13677,1.13631,1.13631,21600000.0
2007-12-20 05:20:00,1.13643,1.13654,1.13628,1.13654,6000000.0
2007-12-20 05:21:00,1.13654,1.13654,1.13611,1.13617,18000000.0
2007-12-20 05:22:00,1.13628,1.13652,1.13627,1.13633,5800000.0
2007-12-20 05:23:00,1.13613,1.13645,1.13613,1.13628,3600000.0
2007-12-20 05:24:00,1.13646,1.13646,1.13601,1.13601,4000000.0
2007-12-20 05:25:00,1.1358,1.13601,1.13567,1.13567,6400000.0
2007-12-20 05:26:00,1.13642,1.13642,1.13606,1.13606,5400000.0
2007-12-20 05:27:00,1.13625,1.13642,1.13593,1.13642,11200000.0
2007-12-20 05:28:00,1.13621,1.13646,1.13621,1.13646,3200000.0
2007-12-20 05:29:00,1.13612,1.13612,1.13573,1.13583,5000000.0
2007-12-20 05:30:00,1.1362,1.13647,1.1361,1.13614,10000000.0
2007-12-20 05:31:00,1.13649,1.1365,1.13612,1.13627,13600000.0
2007-12-20 05:32:00,1.1365,1.1365,1.13603,1.13625,7800000.0
2007-12-20 05:33:00,1.13642,1.1367,1.13642,1.1367,5200000.0
2007-12-20 05:34:00,1.13679,1.13682,1.13679,1.13682,4000000.0
2007-12-20 05:35:00,1.13668,1.13678,1.13668,1.13678,12200000.0
2007-12-20 05:36:00,1.13663,1.13708,1.13662,1.13708,22600000.0
2007-12-20 05:37:00,1.13673,1.13686,1.13657,1.13686,6400000.0
2007-12-20 05:38:00,1.13682,1.13682,1.13669,1.13669,4000000.0
2007-12-20 05:39:00,1.13682,1.13682,1.13633,1.13633,4800000.0
2007-12-20 05:40:00,1.13658,1.13671,1.13611,1.13671,17000000.0
2007-12-20 05:41:00,1.13672,1.13698,1.13644,1.13662,12800000.0
2007-12-20 05:42:00,1.1366,1.13684,1.13648,1.13652,16600000.0
2007-12-20 05:43:00,1.13644,1.13682,1.13643,1.13658,18200000.0
2007-12-20 05:44:00,1.13667,1.13667,1.13627,1.13647,18800000.0
2007-12-20 05:45:00,1.13647,1.13652,1.1362,1.1362,4200000.0
2007-12-20 05:46:00,1.13657,1.13677,1.13657,1.13677,2600000.0
2007-12-20 05:47:00,1.13649,1.13681,1.13637,1.13678,23200000.0
2007-12-20 05:48:00,1.13675,1.13675,1.13646,1.13674,14200000.0
2007-12-20 05:49:00,1.137,1.137,1.13694,1.13694,2600000.0
2007-12-20 05:50:00,1.1366,1.1366,1.1364,1.1364,14800000.0
2007-12-20 05:52:00,1.1361,1.1363,1.136,1.136,14800000.0
2007-12-20 05:53:00,1.13673,1.13691,1.13658,1.13658,14800000.0
2007-12-20 05:54:00,1.1367,1.13695,1.1367,1.1369,12200000.0
2007-12-20 05:55:00,1.13719,1.13719,1.13627,1.13632,7800000.0
2007-12-20 05:56:00,1.13648,1.13668,1.13629,1.13646,8600000.0
2007-12-20 05:57:00,1.13658,1.13698,1.13644,1.13698,15400000.0
2007-12-20 05:58:00,1.13655,1.1368,1.13642,1.13642,13400000.0
2007-12-20 05:59:00,1.1359,1.1363,1.1358,1.1361,9600000.0
2007-12-20 06:00:00,1.1365,1.1365,1.13605,1.13605,9600000.0
2007-12-20 06:01:00,1.13599,1.13652,1.13599,1.13652,13200000.0
2007-12-20 06:02:00,1.13644,1.13653,1.13644,1.13653,4800000.0
2007-12-20 06:03:00,1.1362,1.1362,1.136,1.1362,2000000.0
2007-12-20 06:04:00,1.13638,1.13639,1.13638,1.13639,2000000.0
2007-12-20 06:05:00,1.13608,1.13652,1.13602,1.13652,13200000.0
2007-12-20 06:06:00,1.1361,1.13611,1.1361,1.13611,3200000.0
2007-12-20 06:07:00,1.1359,1.136,1.1359,1.1359,4800000.0
2007-12-20 06:08:00,1.13677,1.13677,1.13617,1.13617,4800000.0
2007-12-20 06:09:00,1.13616,1.13652,1.13616,1.13652,8400000.0
2007-12-20 06:10:00,1.13656,1.13656,1.13633,1.13655,9400000.0
2007-12-20 06:11:00,1.13667,1.1368,1.13636,1.13661,11200000.0
2007-12-20 06:12:00,1.13635,1.13667,1.13635,1.1365,7200000.0
2007-12-20 06:13:00,1.13655,1.13655,1.13635,1.13635,3600000.0
2007-12-20 06:14:00,1.13632,1.13679,1.13632,1.13679,15000000.0
2007-12-20 06:15:00,1.13684,1.13694,1.13653,1.13653,12000000.0
2007-12-20 06:16:00,1.13659,1.137,1.13648,1.13664,13000000.0
2007-12-20 06:17:00,1.13683,1.13713,1.13673,1.13704,17200000.0
2007-12-20 06:18:00,1.13697,1.13697,1.13675,1.13682,6400000.0
2007-12-20 06:19:00,1.1364,1.13687,1.1364,1.13687,7200000.0
2007-12-20 06:20:00,1.1362,1.1363,1.1362,1.1363,3600000.0
2007-12-20 06:21:00,1.13677,1.1371,1.1367,1.1367,3600000.0
2007-12-20 06:22:00,1.13704,1.13717,1.13693,1.13693,14200000.0
2007-12-20 06:23:00,1.1371,1.13732,1.13691,1.13724,10400000.0
2007-12-20 06:24:00,1.13738,1.13738,1.13694,1.13694,4800000.0
2007-12-20 06:25:00,1.137,1.137,1.13667,1.13689,25400000.0
2007-12-20 06:26:00,1.13698,1.13698,1.13686,1.13689,4200000.0
2007-12-20 06:27:00,1.136,1.1363,1.136,1.136,6400000.0
2007-12-20 06:28:00,1.13684,1.13684,1.13671,1.13681,6400000.0
2007-12-20 06:29:00,1.13658,1.13723,1.13648,1.13661,22200000.0
2007-12-20 06:30:00,1.13642,1.13642,1.13608,1.13642,6600000.0
2007-12-20 06:31:00,1.1362,1.13687,1.13608,1.13629,17200000.0
2007-12-20 06:32:00,1.13645,1.1365,1.13614,1.13614,11200000.0
2007-12-20 06:33:00,1.13641,1.13668,1.13624,1.13649,20800000.0
2007-12-20 06:34:00,1.13654,1.13654,1.1362,1.13651,3600000.0
2007-12-20 06:35:00,1.13624,1.13643,1.13624,1.13643,20200000.0
2007-12-20 06:36:00,1.13615,1.13638,1.13607,1.13613,23800000.0
2007-12-20 06:37:00,1.13601,1.13603,1.136,1.136,12600000.0
2007-12-20 06:38:00,1.1361,1.1363,1.1361,1.1361,2600000.0
2007-12-20 06:39:00,1.13601,1.13601,1.13588,1.13588,2600000.0
2007-12-20 06:40:00,1.1362,1.1362,1.136,1.1361,12800000.0
2007-12-20 06:41:00,1.13586,1.13609,1.1358,1.136,12800000.0
2007-12-20 06:42:00,1.13579,1.13605,1.13578,1.13578,15600000.0
2007-12-20 06:43:00,1.13608,1.13608,1.13577,1.13605,10800000.0
2007-12-20 06:44:00,1.1357,1.1358,1.1357,1.1358,8400000.0
2007-12-20 06:45:00,1.13585,1.13596,1.13585,1.1359,8400000.0
2007-12-20 06:46:00,1.13604,1.13623,1.13561,1.13561,23400000.0
2007-12-20 06:47:00,1.13576,1.13596,1.13562,1.13587,9800000.0
2007-12-20 06:48:00,1.13625,1.13626,1.13591,1.13626,14600000.0
2007-12-20 06:49:00,1.1357,1.1357,1.1357,1.1357,20200000.0
2007-12-20 06:50:00,1.13623,1.13627,1.13597,1.13611,20200000.0
2007-12-20 06:51:00,1.13591,1.13608,1.13591,1.13608,2000000.0
2007-12-20 06:52:00,1.13597,1.13597,1.13558,1.13558,8600000.0
2007-12-20 06:53:00,1.13569,1.13569,1.13561,1.13561,7600000.0
2007-12-20 06:54:00,1.13572,1.13572,1.13556,1.13556,16000000.0
2007-12-20 06:55:00,1.13564,1.13564,1.13538,1.13538,4000000.0
2007-12-20 06:56:00,1.13528,1.13535,1.13519,1.13535,17800000.0
2007-12-20 06:57:00,1.13538,1.1357,1.13519,1.1357,8400000.0
2007-12-20 06:59:00,1.13535,1.1357,1.13535,1.1356,10400000.0
2007-12-20 07:00:00,1.13615,1.1362,1.13571,1.13597,8000000.0
2007-12-20 07:01:00,1.13498,1.13599,1.13498,1.13599,25000000.0
2007-12-20 07:02:00,1.13534,1.13612,1.13534,1.13585,13000000.0
2007-12-20 07:03:00,1.1356,1.13573,1.13549,1.13573,8600000.0
2007-12-20 07:04:00,1.13557,1.13584,1.13541,1.13547,18600000.0
2007-12-20 07:05:00,1.13554,1.1361,1.13554,1.1361,20800000.0
2007-12-20 07:06:00,1.13556,1.13556,1.13542,1.13549,8000000.0
2007-12-20 07:07:00,1.13576,1.13576,1.13544,1.1357,8200000.0
2007-12-20 07:08:00,1.13541,1.13564,1.13541,1.13564,5400000.0
2007-12-20 07:09:00,1.13569,1.13603,1.13553,1.13603,16200000.0
2007-12-20 07:10:00,1.13564,1.13612,1.13564,1.13574,22000000.0
2007-12-20 07:11:00,1.13576,1.13614,1.13575,1.13614,12800000.0
2007-12-20 07:12:00,1.13597,1.13618,1.13597,1.13608,5000000.0
2007-12-20 07:13:00,1.13617,1.13636,1.13611,1.13636,8000000.0
2007-12-20 07:14:00,1.13619,1.13621,1.13613,1.13618,6200000.0
2007-12-20 07:15:00,1.13598,1.13615,1.13592,1.13599,14600000.0
2007-12-20 07:16:00,1.13602,1.13602,1.13595,1.13595,2000000.0
2007-12-20 07:17:00,1.13597,1.13597,1.13585,1.13585,4200000.0
2007-12-20 07:18:00,1.1357,1.13587,1.1357,1.13587,7600000.0
2007-12-20 07:19:00,1.13622,1.13622,1.13582,1.13582,4400000.0
2007-12-20 07:20:00,1.13598,1.13598,1.13545,1.13556,10400000.0
2007-12-20 07:21:00,1.13589,1.13606,1.13563,1.13575,5200000.0
2007-12-20 07:22:00,1.13549,1.13593,1.13546,1.13546,8600000.0
2007-12-20 07:23:00,1.13545,1.1356,1.13532,1.1356,12600000.0
2007-12-20 07:24:00,1.1357,1.13596,1.1357,1.13572,6400000.0
2007-12-20 07:25:00,1.1363,1.1364,1.1363,1.1364,18800000.0
2007-12-20 07:26:00,1.13576,1.13578,1.13544,1.13578,18800000.0
2007-12-20 07:27:00,1.13576,1.1358,1.13557,1.1356,27200000.0
2007-12-20 07:28:00,1.13572,1.13572,1.13537,1.13563,5200000.0
2007-12-20 07:29:00,1.13523,1.13556,1.13523,1.13556,13400000.0
2007-12-20 07:30:00,1.13497,1.13532,1.13497,1.13508,21800000.0
2007-12-20 07:31:00,1.13497,1.13539,1.13483,1.13506,27400000.0
2007-12-20 07:32:00,1.13544,1.13544,1.13513,1.13513,13800000.0
2007-12-20 07:33:00,1.13538,1.1355,1.1351,1.13526,11200000.0
2007-12-20 07:34:00,1.13525,1.13562,1.13525,1.13546,7400000.0
2007-12-20 07:35:00,1.13517,1.13535,1.13517,1.13525,3600000.0
2007-12-20 07:36:00,1.1369,1.1369,1.1366,1.1366,7600000.0
2007-12-20 07:37:00,1.13534,1.13564,1.13529,1.13541,7600000.0
2007-12-20 07:38:00,1.1364,1.1366,1.1364,1.1366,2600000.0
2007-12-20 07:39:00,1.13591,1.13591,1.13573,1.13573,2600000.0
2007-12-20 07:40:00,1.13549,1.13565,1.13525,1.13565,12600000.0
2007-12-20 07:41:00,1.13576,1.13576,1.13516,1.13516,5000000.0
2007-12-20 07:42:00,1.1354,1.13572,1.13513,1.13523,21400000.0
2007-12-20 07:43:00,1.1364,1.1368,1.1364,1.1368,5200000.0
2007-12-20 07:44:00,1.13549,1.13549,1.13515,1.13515,5200000.0
2007-12-20 07:45:00,1.13543,1.13543,1.13502,1.13502,10400000.0
2007-12-20 07:46:00,1.13491,1.13492,1.13428,1.13479,12600000.0
2007-12-20 07:47:00,1.13502,1.13551,1.13499,1.13508,12200000.0
2007-12-20 07:48:00,1.13512,1.13512,1.13477,1.13499,6800000.0
2007-12-20 07:50:00,1.13492,1.13492,1.13454,1.13454,4400000.0
2007-12-20 07:51:00,1.13458,1.13498,1.13439,1.13451,14000000.0
2007-12-20 07:52:00,1.13453,1.1347,1.13448,1.13448,7400000.0
2007-12-20 07:53:00,1.13431,1.1349,1.13431,1.13455,8000000.0
2007-12-20 07:54:00,1.13491,1.13491,1.13459,1.13465,8200000.0
2007-12-20 07:55:00,1.13464,1.1349,1.13464,1.1348,5000000.0
2007-12-20 07:56:00,1.13483,1.13492,1.13461,1.13461,8800000.0
2007-12-20 07:57:00,1.1351,1.13512,1.13468,1.13468,7800000.0
2007-12-20 07:58:00,1.13513,1.13513,1.13485,1.13485,12200000.0
2007-12-20 07:59:00,1.1364,1.1368,1.1364,1.1368,21200000.0
2007-12-20 08:00:00,1.13485,1.13501,1.13485,1.13501,21200000.0
2007-12-20 08:01:00,1.13519,1.13556,1.13516,1.13516,12400000.0
2007-12-20 08:02:00,1.13488,1.1353,1.13482,1.1353,8400000.0
2007-12-20 08:03:00,1.13521,1.13527,1.13519,1.13519,5800000.0
2007-12-20 08:05:00,1.1366,1.1366,1.1364,1.1366,7400000.0
2007-12-20 08:06:00,1.1364,1.1366,1.1363,1.1364,7400000.0
2007-12-20 08:07:00,1.13523,1.13523,1.1348,1.13503,7400000.0
2007-12-20 08:08:00,1.13521,1.13544,1.13521,1.13541,11000000.0
2007-12-20 08:09:00,1.13551,1.13551,1.13511,1.13511,20800000.0
2007-12-20 08:10:00,1.13518,1.13549,1.13512,1.13517,10000000.0
2007-12-20 08:11:00,1.1368,1.1368,1.1366,1.1368,12200000.0
2007-12-20 08:12:00,1.135,1.13542,1.135,1.13536,12200000.0
2007-12-20 08:13:00,1.1366,1.1366,1.1364,1.1366,4800000.0
2007-12-20 08:14:00,1.1354,1.1354,1.13527,1.1354,4800000.0
2007-12-20 08:15:00,1.13566,1.13593,1.13544,1.13574,16400000.0
2007-12-20 08:16:00,1.13586,1.1359,1.1357,1.1357,5800000.0
2007-12-20 08:17:00,1.13562,1.13564,1.13562,1.13564,5600000.0
2007-12-20 08:18:00,1.1359,1.1359,1.13541,1.13568,18400000.0
2007-12-20 08:19:00,1.13574,1.13606,1.13572,1.13574,16800000.0
2007-12-20 08:20:00,1.13573,1.13643,1.13533,1.13572,27000000.0
2007-12-20 08:21:00,1.13543,1.13603,1.13543,1.13586,7600000.0
2007-12-20 08:22:00,1.13656,1.13656,1.13592,1.13593,6800000.0
2007-12-20 08:23:00,1.13621,1.13621,1.13611,1.13616,17600000.0
2007-12-20 08:24:00,1.1362,1.1362,1.13593,1.13609,16400000.0
2007-12-20 08:25:00,1.13609,1.1362,1.13602,1.13611,22000000.0
2007-12-20 08:26:00,1.13596,1.13596,1.13582,1.13582,6200000.0
2007-12-20 08:27:00,1.13583,1.13583,1.13582,1.13582,2600000.0
2007-12-20 08:28:00,1.13545,1.13545,1.13538,1.13538,3200000.0
2007-12-20 08:29:00,1.13563,1.13585,1.13538,1.13556,28000000.0
2007-12-20 08:30:00,1.13605,1.13605,1.13585,1.13585,3400000.0
2007-12-20 08:31:00,1.13631,1.13631,1.13605,1.13605,9000000.0
2007-12-20 08:32:00,1.13624,1.13624,1.13565,1.13565,9400000.0
2007-12-20 08:33:00,1.13601,1.13625,1.13572,1.13592,18000000.0
2007-12-20 08:34:00,1.13585,1.13585,1.13567,1.13567,5400000.0
2007-12-20 08:35:00,1.13598,1.13617,1.13598,1.13612,4600000.0
2007-12-20 08:36:00,1.13587,1.13645,1.13587,1.13645,8600000.0
2007-12-20 08:37:00,1.13643,1.13643,1.13623,1.13623,2600000.0
2007-12-20 08:39:00,1.13612,1.13612,1.13571,1.13571,19000000.0
2007-12-20 08:40:00,1.1368,1.1371,1.1368,1.1371,9600000.0
2007-12-20 08:41:00,1.13581,1.13581,1.13578,1.13578,9600000.0
2007-12-20 08:42:00,1.13625,1.13637,1.13567,1.13595,22400000.0
2007-12-20 08:43:00,1.13522,1.13619,1.13522,1.13619,6800000.0
2007-12-20 08:44:00,1.13691,1.13691,1.13576,1.13603,15400000.0
2007-12-20 08:45:00,1.13615,1.1363,1.13615,1.1363,5800000.0
2007-12-20 08:46:00,1.13671,1.13671,1.13616,1.13623,13000000.0
2007-12-20 08:47:00,1.13627,1.13627,1.13627,1.13627,3200000.0
2007-12-20 08:48:00,1.13626,1.1364,1.13624,1.13624,3000000.0
2007-12-20 08:49:00,1.13615,1.13633,1.13596,1.13633,6600000.0
2007-12-20 08:50:00,1.13657,1.13669,1.13657,1.13669,3200000.0
2007-12-20 08:51:00,1.13625,1.13628,1.13625,1.13628,2000000.0
2007-12-20 08:52:00,1.13631,1.13666,1.13602,1.1363,16400000.0
2007-12-20 08:53:00,1.13675,1.13675,1.13662,1.13668,9000000.0
2007-12-20 08:54:00,1.13649,1.13673,1.13648,1.1367,15000000.0
2007-12-20 08:55:00,1.13645,1.13645,1.13602,1.13602,5200000.0
2007-12-20 08:56:00,1.13583,1.13625,1.13583,1.13625,6600000.0
2007-12-20 08:57:00,1.13635,1.13648,1.13605,1.13614,7400000.0
2007-12-20 08:58:00,1.13611,1.13631,1.13584,1.13584,19600000.0
2007-12-20 08:59:00,1.13566,1.1362,1.13566,1.1362,9400000.0
2007-12-20 09:00:00,1.13633,1.13659,1.13624,1.13659,11600000.0
2007-12-20 09:01:00,1.13612,1.13648,1.13601,1.13601,14600000.0
2007-12-20 09:02:00,1.13588,1.13659,1.13577,1.13659,16600000.0
2007-12-20 09:03:00,1.13612,1.13626,1.13591,1.13604,13400000.0
2007-12-20 09:04:00,1.13558,1.13599,1.13538,1.13599,18600000.0
2007-12-20 09:05:00,1.13589,1.13627,1.13589,1.13613,8200000.0
2007-12-20 09:06:00,1.13622,1.13622,1.1357,1.13601,12600000.0
2007-12-20 09:07:00,1.13572,1.13604,1.13559,1.13597,9400000.0
2007-12-20 09:08:00,1.13588,1.13627,1.13579,1.13579,22600000.0
2007-12-20 09:09:00,1.1359,1.13622,1.13583,1.13622,23200000.0
2007-12-20 09:10:00,1.13652,1.13652,1.13619,1.13619,28800000.0
2007-12-20 09:11:00,1.13629,1.13651,1.13605,1.13617,22600000.0
2007-12-20 09:12:00,1.13605,1.13612,1.13579,1.13588,10600000.0
2007-12-20 09:13:00,1.13586,1.136,1.13586,1.136,11600000.0
2007-12-20 09:14:00,1.1359,1.13615,1.13578,1.13615,17600000.0
2007-12-20 09:15:00,1.1361,1.13624,1.13599,1.13599,16200000.0
2007-12-20 09:16:00,1.13609,1.13634,1.13597,1.13629,14000000.0
2007-12-20 09:17:00,1.13586,1.13627,1.13568,1.13627,10800000.0
2007-12-20 09:18:00,1.13604,1.13609,1.13584,1.13595,11200000.0
2007-12-20 09:19:00,1.13602,1.13604,1.13563,1.13588,27000000.0
2007-12-20 09:20:00,1.1364,1.1364,1.1361,1.1361,11800000.0
2007-12-20 09:21:00,1.13607,1.13628,1.13594,1.1362,11800000.0
2007-12-20 09:22:00,1.13624,1.13658,1.13617,1.13617,10800000.0
2007-12-20 09:23:00,1.13634,1.13646,1.13597,1.13597,20400000.0
2007-12-20 09:24:00,1.136,1.1361,1.136,1.136,26600000.0
2007-12-20 09:25:00,1.13601,1.13607,1.13592,1.13592,26600000.0
2007-12-20 09:26:00,1.13615,1.13629,1.13605,1.13618,10600000.0
2007-12-20 09:27:00,1.13633,1.13633,1.13593,1.13593,11400000.0
2007-12-20 09:28:00,1.13621,1.13677,1.13617,1.1365,15000000.0
2007-12-20 09:29:00,1.13619,1.13666,1.13619,1.13644,11400000.0
2007-12-20 09:30:00,1.13639,1.13659,1.13633,1.13659,10600000.0
2007-12-20 09:31:00,1.13653,1.13719,1.13653,1.13719,9400000.0
2007-12-20 09:32:00,1.13663,1.13674,1.13654,1.13659,15800000.0
2007-12-20 09:33:00,1.13663,1.13674,1.13639,1.13639,7800000.0
2007-12-20 09:34:00,1.137,1.13718,1.13642,1.13693,17000000.0
2007-12-20 09:35:00,1.13698,1.13714,1.13688,1.13688,17800000.0
2007-12-20 09:36:00,1.13703,1.13746,1.13678,1.13678,9000000.0
2007-12-20 09:37:00,1.13672,1.13682,1.13667,1.13667,12400000.0
2007-12-20 09:38:00,1.136,1.1365,1.136,1.1361,13200000.0
2007-12-20 09:39:00,1.13659,1.13681,1.13653,1.13664,13200000.0
2007-12-20 09:40:00,1.1363,1.13696,1.1363,1.13647,14600000.0
2007-12-20 09:41:00,1.13586,1.1366,1.13586,1.13633,16800000.0
2007-12-20 09:42:00,1.13591,1.13688,1.13591,1.13648,28600000.0
2007-12-20 09:43:00,1.13664,1.13694,1.13659,1.13682,14000000.0
2007-12-20 09:44:00,1.13659,1.13708,1.13653,1.13708,18000000.0
2007-12-20 09:45:00,1.13686,1.13695,1.13662,1.13664,24400000.0
2007-12-20 09:46:00,1.13652,1.13672,1.13623,1.13652,25000000.0
2007-12-20 09:47:00,1.13654,1.13717,1.13632,1.13717,18600000.0
2007-12-20 09:48:00,1.13717,1.13717,1.1366,1.13666,12400000.0
2007-12-20 09:49:00,1.13686,1.13686,1.13628,1.13641,13200000.0
2007-12-20 09:50:00,1.13586,1.13623,1.13586,1.13591,14600000.0
2007-12-20 09:51:00,1.13602,1.13603,1.13576,1.13576,18800000.0
2007-12-20 09:52:00,1.13583,1.13613,1.13569,1.13613,18200000.0
2007-12-20 09:53:00,1.13627,1.13634,1.13563,1.13632,27600000.0
2007-12-20 09:54:00,1.13619,1.13655,1.13619,1.13655,11800000.0
2007-12-20 09:55:00,1.13643,1.13664,1.13612,1.13612,11000000.0
2007-12-20 09:56:00,1.13648,1.13648,1.13629,1.13629,19200000.0
2007-12-20 09:57:00,1.13668,1.13699,1.13635,1.13661,21600000.0
2007-12-20 09:58:00,1.13677,1.13692,1.13646,1.13663,17800000.0
2007-12-20 09:59:00,1.13656,1.13658,1.13627,1.13649,17200000.0
2007-12-20 10:00:00,1.13647,1.13675,1.1364,1.13663,30600000.0
2007-12-20 10:01:00,1.13625,1.13668,1.13625,1.13668,17800000.0
2007-12-20 10:02:00,1.13696,1.13696,1.13595,1.13674,15000000.0
2007-12-20 10:03:00,1.13646,1.1367,1.1364,1.1364,27000000.0
2007-12-20 10:04:00,1.13641,1.13681,1.13636,1.13636,21600000.0
2007-12-20 10:05:00,1.13625,1.13648,1.13612,1.13624,26800000.0
2007-12-20 10:06:00,1.13617,1.1364,1.13571,1.13589,17400000.0
2007-12-20 10:08:00,1.1363,1.1363,1.1363,1.1363,15600000.0
2007-12-20 10:09:00,1.13587,1.13617,1.13582,1.13592,15600000.0
2007-12-20 10:10:00,1.13568,1.13637,1.13568,1.13568,6800000.0
2007-12-20 10:12:00,1.13575,1.13599,1.13569,1.13578,13800000.0
2007-12-20 10:13:00,1.13603,1.13611,1.13569,1.13587,10600000.0
2007-12-20 10:14:00,1.13567,1.13595,1.13516,1.13576,24200000.0
2007-12-20 10:15:00,1.1358,1.13613,1.13538,1.13613,10800000.0
2007-12-20 10:16:00,1.13594,1.13622,1.13591,1.13604,9800000.0
2007-12-20 10:17:00,1.1358,1.13629,1.1358,1.13601,15800000.0
2007-12-20 10:18:00,1.13613,1.13613,1.1355,1.13582,10600000.0
2007-12-20 10:19:00,1.13563,1.1358,1.13549,1.13553,13800000.0
2007-12-20 10:20:00,1.13555,1.13608,1.13553,1.13585,20800000.0
2007-12-20 10:21:00,1.13534,1.1363,1.13534,1.1361,26400000.0
2007-12-20 10:22:00,1.137,1.137,1.1368,1.1368,22600000.0
2007-12-20 10:23:00,1.13552,1.13606,1.13552,1.13586,22600000.0
2007-12-20 10:24:00,1.13561,1.136,1.13546,1.13568,24000000.0
2007-12-20 10:25:00,1.1357,1.13579,1.13513,1.13536,18000000.0
2007-12-20 10:26:00,1.1358,1.1358,1.13534,1.13534,17200000.0
2007-12-20 10:27:00,1.13614,1.1362,1.13536,1.13577,22400000.0
2007-12-20 10:28:00,1.13594,1.13626,1.13573,1.13573,25200000.0
2007-12-20 10:29:00,1.13581,1.13653,1.13581,1.13613,15600000.0
2007-12-20 10:30:00,1.13622,1.13628,1.13608,1.13613,21000000.0
2007-12-20 10:31:00,1.13626,1.1364,1.13609,1.13624,13600000.0
2007-12-20 10:32:00,1.13625,1.13644,1.13605,1.13608,15400000.0
2007-12-20 10:33:00,1.13601,1.13653,1.13601,1.13616,25600000.0
2007-12-20 10:34:00,1.13593,1.13672,1.13593,1.13645,14400000.0
2007-12-20 10:35:00,1.13639,1.13652,1.13613,1.13652,13800000.0
2007-12-20 10:36:00,1.1364,1.13656,1.13605,1.1362,20600000.0
2007-12-20 10:37:00,1.13612,1.1362,1.13589,1.13597,14800000.0
2007-12-20 10:38:00,1.13626,1.13626,1.13569,1.13589,17200000.0
2007-12-20 10:39:00,1.13582,1.1363,1.1358,1.13585,12200000.0
2007-12-20 10:41:00,1.13553,1.13612,1.13553,1.13581,15800000.0
2007-12-20 10:42:00,1.13576,1.13613,1.13573,1.13604,13000000.0
2007-12-20 10:43:00,1.1361,1.1365,1.1359,1.1364,12800000.0
2007-12-20 10:44:00,1.13612,1.13614,1.13594,1.13607,12800000.0
2007-12-20 10:45:00,1.13592,1.13612,1.13577,1.13577,13200000.0
2007-12-20 10:46:00,1.13552,1.13583,1.13552,1.13579,10000000.0
2007-12-20 10:47:00,1.13562,1.13602,1.13541,1.1356,11000000.0
2007-12-20 10:48:00,1.13621,1.13621,1.13543,1.13601,12800000.0
2007-12-20 10:49:00,1.13571,1.13652,1.13571,1.13609,13600000.0
2007-12-20 10:50:00,1.1361,1.1362,1.136,1.1362,15800000.0
2007-12-20 10:51:00,1.13607,1.13607,1.13546,1.13546,15800000.0
2007-12-20 10:52:00,1.13561,1.13575,1.13535,1.1355,26200000.0
2007-12-20 10:53:00,1.13557,1.13585,1.13541,1.13565,11000000.0
2007-12-20 10:54:00,1.13567,1.13606,1.1356,1.13605,12600000.0
2007-12-20 10:55:00,1.13582,1.13634,1.13582,1.13593,12000000.0
2007-12-20 10:56:00,1.13593,1.13623,1.13562,1.13603,12200000.0
2007-12-20 10:57:00,1.13576,1.13636,1.13576,1.13592,11800000.0
2007-12-20 10:58:00,1.1359,1.13592,1.13522,1.13559,15800000.0
2007-12-20 10:59:00,1.13543,1.13614,1.13543,1.13556,16200000.0
2007-12-20 11:00:00,1.13611,1.13638,1.13582,1.13638,14800000.0
2007-12-20 11:01:00,1.13601,1.13638,1.13585,1.13599,8200000.0
2007-12-20 11:02:00,1.13587,1.1361,1.13573,1.1361,23600000.0
2007-12-20 11:03:00,1.13592,1.13594,1.13545,1.1356,11600000.0
2007-12-20 11:04:00,1.13555,1.13609,1.13555,1.13589,15200000.0
2007-12-20 11:05:00,1.1358,1.13582,1.13547,1.13555,23400000.0
2007-12-20 11:06:00,1.13599,1.13599,1.13548,1.13554,20400000.0
2007-12-20 11:07:00,1.13548,1.13619,1.13506,1.13587,10000000.0
2007-12-20 11:08:00,1.13572,1.13613,1.13572,1.13587,17400000.0
2007-12-20 11:09:00,1.13591,1.13625,1.13584,1.13612,31600000.0
2007-12-20 11:10:00,1.13605,1.13645,1.13596,1.13602,23200000.0
2007-12-20 11:11:00,1.136,1.1361,1.1356,1.1361,20800000.0
2007-12-20 11:12:00,1.13621,1.13641,1.13602,1.13602,20800000.0
2007-12-20 11:13:00,1.13616,1.13657,1.13601,1.13625,21600000.0
2007-12-20 11:14:00,1.13643,1.13643,1.13597,1.13634,21200000.0
2007-12-20 11:15:00,1.13659,1.13659,1.13613,1.13613,25200000.0
2007-12-20 11:16:00,1.13597,1.13636,1.13597,1.13616,19400000.0
2007-12-20 11:17:00,1.1362,1.1365,1.13618,1.1365,14800000.0
2007-12-20 11:18:00,1.13638,1.13663,1.1363,1.13652,14400000.0
2007-12-20 11:19:00,1.13656,1.13667,1.1358,1.13664,10800000.0
2007-12-20 11:20:00,1.13603,1.13617,1.13603,1.13608,13400000.0
2007-12-20 11:21:00,1.13634,1.13665,1.13627,1.13634,20400000.0
2007-12-20 11:22:00,1.13636,1.13652,1.13588,1.13596,10800000.0
2007-12-20 11:23:00,1.13629,1.13702,1.13629,1.13668,30000000.0
2007-12-20 11:24:00,1.13639,1.13697,1.13637,1.13697,10400000.0
2007-12-20 11:25:00,1.13704,1.13731,1.13679,1.13731,22400000.0
2007-12-20 11:26:00,1.13697,1.13697,1.13662,1.13662,10800000.0
2007-12-20 11:27:00,1.13698,1.13709,1.13684,1.137,19400000.0
2007-12-20 11:28:00,1.13698,1.13731,1.13673,1.13673,15600000.0
2007-12-20 11:29:00,1.13712,1.13712,1.13655,1.13673,11600000.0
2007-12-20 11:30:00,1.13641,1.13641,1.1356,1.1356,18600000.0
2007-12-20 11:31:00,1.13577,1.13632,1.13577,1.13632,23600000.0
2007-12-20 11:32:00,1.13603,1.13606,1.13578,1.13604,16800000.0
2007-12-20 11:33:00,1.13594,1.13618,1.13587,1.13603,14200000.0
2007-12-20 11:34:00,1.13578,1.13619,1.13578,1.13602,21400000.0
2007-12-20 11:35:00,1.13621,1.13621,1.13568,1.13568,22800000.0
2007-12-20 11:36:00,1.13621,1.13621,1.13587,1.13597,15200000.0
2007-12-20 11:37:00,1.13585,1.13591,1.13561,1.13591,14800000.0
2007-12-20 11:38:00,1.13572,1.13607,1.13531,1.13607,41400000.0
2007-12-20 11:39:00,1.13608,1.13614,1.13562,1.13614,19400000.0
2007-12-20 11:40:00,1.13583,1.13589,1.13543,1.13545,16400000.0
2007-12-20 11:41:00,1.1361,1.1361,1.13576,1.13586,16200000.0
2007-12-20 11:42:00,1.13571,1.13611,1.13571,1.13599,25400000.0
2007-12-20 11:43:00,1.13595,1.13599,1.13567,1.13567,13400000.0
2007-12-20 11:44:00,1.13585,1.13628,1.13582,1.13582,11200000.0
2007-12-20 11:45:00,1.13592,1.13592,1.13551,1.13563,21000000.0
2007-12-20 11:46:00,1.13555,1.13591,1.13537,1.13537,12200000.0
2007-12-20 11:47:00,1.13581,1.13598,1.13531,1.13598,28200000.0
2007-12-20 11:48:00,1.13558,1.13611,1.13553,1.13592,13200000.0
2007-12-20 11:49:00,1.13574,1.13597,1.13558,1.13597,9800000.0
2007-12-20 11:50:00,1.13605,1.13607,1.13563,1.13563,25000000.0
2007-12-20 11:51:00,1.13562,1.13595,1.13533,1.13595,17400000.0
2007-12-20 11:52:00,1.13594,1.13611,1.13573,1.13596,20800000.0
2007-12-20 11:53:00,1.13579,1.13583,1.13559,1.13559,13000000.0
2007-12-20 11:54:00,1.13595,1.13595,1.13529,1.13573,21200000.0
2007-12-20 11:55:00,1.13628,1.13668,1.13599,1.13615,10000000.0
2007-12-20 11:56:00,1.13601,1.13641,1.1359,1.13641,13800000.0
2007-12-20 11:57:00,1.13665,1.13673,1.13618,1.13646,21200000.0
2007-12-20 11:58:00,1.13633,1.1366,1.13633,1.13644,11400000.0
2007-12-20 11:59:00,1.13671,1.13682,1.13624,1.13624,25800000.0
2007-12-20 12:00:00,1.13663,1.13687,1.13623,1.13647,13000000.0
2007-12-20 12:01:00,1.13639,1.13639,1.1353,1.13574,10400000.0
2007-12-20 12:02:00,1.13572,1.13572,1.13524,1.13552,10600000.0
2007-12-20 12:03:00,1.13526,1.13561,1.13497,1.13531,20000000.0
2007-12-20 12:04:00,1.13519,1.13574,1.13498,1.13511,25000000.0
2007-12-20 12:05:00,1.13517,1.13556,1.13511,1.13538,14800000.0
2007-12-20 12:06:00,1.13548,1.13557,1.13523,1.1355,23000000.0
2007-12-20 12:07:00,1.13581,1.13581,1.13549,1.13552,17000000.0
2007-12-20 12:08:00,1.13601,1.13601,1.13564,1.13567,16600000.0
2007-12-20 12:09:00,1.13567,1.13593,1.13556,1.13582,22200000.0
2007-12-20 12:10:00,1.13559,1.13604,1.13551,1.13604,12200000.0
2007-12-20 12:11:00,1.13551,1.13551,1.13508,1.13526,30600000.0
2007-12-20 12:12:00,1.13542,1.13551,1.13495,1.13502,8400000.0
2007-12-20 12:13:00,1.13508,1.13508,1.13428,1.13428,22400000.0
2007-12-20 12:14:00,1.1346,1.13481,1.1343,1.13481,9000000.0
2007-12-20 12:15:00,1.13493,1.13589,1.13493,1.13522,11800000.0
2007-12-20 12:16:00,1.13508,1.13538,1.135,1.13505,17800000.0
2007-12-20 12:17:00,1.13512,1.1353,1.13492,1.13517,16600000.0
2007-12-20 12:18:00,1.13494,1.13499,1.13478,1.13488,8400000.0
2007-12-20 12:19:00,1.13484,1.13509,1.13484,1.13486,18200000.0
2007-12-20 12:20:00,1.13484,1.13507,1.13484,1.13503,17200000.0
2007-12-20 12:21:00,1.13495,1.13495,1.13437,1.13477,17600000.0
2007-12-20 12:22:00,1.1349,1.13515,1.13455,1.13515,23600000.0
2007-12-20 12:23:00,1.13495,1.13521,1.1347,1.1347,13800000.0
2007-12-20 12:24:00,1.13504,1.13513,1.13481,1.13512,23800000.0
2007-12-20 12:25:00,1.13486,1.13534,1.13479,1.13534,11200000.0
2007-12-20 12:26:00,1.13557,1.13565,1.13528,1.13529,18000000.0
2007-12-20 12:27:00,1.13569,1.13569,1.13494,1.1354,20000000.0
2007-12-20 12:28:00,1.13534,1.13572,1.1353,1.1353,22000000.0
2007-12-20 12:29:00,1.13542,1.13569,1.13528,1.13555,22200000.0
2007-12-20 12:30:00,1.13563,1.13566,1.13534,1.13546,16200000.0
2007-12-20 12:31:00,1.13553,1.13562,1.13549,1.13559,18000000.0
2007-12-20 12:32:00,1.13556,1.13556,1.13505,1.13525,107800000.0
2007-12-20 12:33:00,1.13534,1.1358,1.1353,1.1353,17400000.0
2007-12-20 12:34:00,1.13555,1.13569,1.1354,1.13546,14800000.0
2007-12-20 12:35:00,1.1357,1.1358,1.1357,1.1358,8800000.0
2007-12-20 12:36:00,1.13576,1.13584,1.13547,1.13568,8800000.0
2007-12-20 12:37:00,1.13594,1.1361,1.13588,1.1361,11200000.0
2007-12-20 12:38:00,1.13598,1.13647,1.13591,1.1361,21000000.0
2007-12-20 12:39:00,1.13613,1.13629,1.13584,1.13605,8600000.0
2007-12-20 12:40:00,1.13585,1.13596,1.13545,1.13586,20800000.0
2007-12-20 12:41:00,1.136,1.136,1.13514,1.13561,15600000.0
2007-12-20 12:42:00,1.13587,1.13587,1.13528,1.13566,23400000.0
2007-12-20 12:43:00,1.1356,1.13562,1.13513,1.13513,16800000.0
2007-12-20 12:44:00,1.13546,1.13561,1.13527,1.13556,6800000.0
2007-12-20 12:45:00,1.13566,1.13609,1.13554,1.13579,18000000.0
2007-12-20 12:46:00,1.1359,1.13625,1.13577,1.13602,18000000.0
2007-12-20 12:47:00,1.1358,1.13631,1.1358,1.13623,13200000.0
2007-12-20 12:48:00,1.13612,1.13612,1.13531,1.13601,24800000.0
2007-12-20 12:49:00,1.13635,1.13635,1.13581,1.13607,27000000.0
2007-12-20 12:50:00,1.13611,1.13649,1.13604,1.13637,16000000.0
2007-12-20 12:51:00,1.13624,1.13677,1.13605,1.13608,37600000.0
2007-12-20 12:52:00,1.13623,1.13636,1.13613,1.13616,9600000.0
2007-12-20 12:53:00,1.13616,1.1365,1.13612,1.13645,20000000.0
2007-12-20 12:54:00,1.13629,1.1368,1.13629,1.13631,14800000.0
2007-12-20 12:55:00,1.13622,1.13642,1.13607,1.13607,23600000.0
2007-12-20 12:56:00,1.13602,1.13655,1.1356,1.13655,21200000.0
2007-12-20 12:57:00,1.13662,1.13667,1.13636,1.13638,21000000.0
2007-12-20 12:58:00,1.1362,1.13646,1.1362,1.13642,18400000.0
2007-12-20 12:59:00,1.13634,1.13659,1.13625,1.13636,18800000.0
2007-12-20 13:00:00,1.13637,1.13643,1.13631,1.13631,23200000.0
2007-12-20 13:01:00,1.13676,1.1369,1.13621,1.1364,14800000.0
2007-12-20 13:02:00,1.13643,1.1366,1.1363,1.1363,13600000.0
2007-12-20 13:03:00,1.13662,1.13662,1.13611,1.13614,18400000.0
2007-12-20 13:04:00,1.13602,1.13602,1.13585,1.13585,9000000.0
2007-12-20 13:05:00,1.13602,1.13602,1.13544,1.13585,21400000.0
2007-12-20 13:06:00,1.13565,1.13597,1.13565,1.13589,12600000.0
2007-12-20 13:07:00,1.13563,1.13602,1.13547,1.13547,11400000.0
2007-12-20 13:08:00,1.13574,1.1364,1.13574,1.13578,62000000.0
2007-12-20 13:09:00,1.13573,1.13631,1.13573,1.13604,13600000.0
2007-12-20 13:10:00,1.13617,1.13651,1.13587,1.13587,16200000.0
2007-12-20 13:11:00,1.13584,1.13591,1.13559,1.13559,15400000.0
2007-12-20 13:12:00,1.13548,1.13554,1.13539,1.1355,38000000.0
2007-12-20 13:13:00,1.13555,1.13587,1.1353,1.13546,34200000.0
2007-12-20 13:14:00,1.13544,1.13592,1.13544,1.13592,10200000.0
2007-12-20 13:15:00,1.13594,1.13654,1.13594,1.13607,13000000.0
2007-12-20 13:16:00,1.13586,1.13595,1.13585,1.13595,7600000.0
2007-12-20 13:17:00,1.13595,1.13623,1.13595,1.13603,11600000.0
2007-12-20 13:18:00,1.13602,1.13647,1.13571,1.13618,21800000.0
2007-12-20 13:19:00,1.13613,1.13625,1.13572,1.13586,17200000.0
2007-12-20 13:20:00,1.13596,1.13628,1.13596,1.13628,11200000.0
2007-12-20 13:21:00,1.13635,1.13653,1.1362,1.13646,10800000.0
2007-12-20 13:22:00,1.13605,1.13643,1.13593,1.13643,19800000.0
2007-12-20 13:23:00,1.13609,1.13611,1.13592,1.13596,13400000.0
2007-12-20 13:24:00,1.13605,1.13631,1.13605,1.13621,11200000.0
2007-12-20 13:25:00,1.13619,1.13623,1.13569,1.13569,8800000.0
2007-12-20 13:26:00,1.13569,1.13569,1.1351,1.13541,11600000.0
2007-12-20 13:27:00,1.13529,1.13551,1.13519,1.13541,11600000.0
2007-12-20 13:28:00,1.13535,1.13563,1.13521,1.13529,93800000.0
2007-12-20 13:29:00,1.13569,1.13583,1.13524,1.13541,18800000.0
2007-12-20 13:30:00,1.13521,1.13562,1.13519,1.13556,17200000.0
2007-12-20 13:31:00,1.13509,1.13585,1.13509,1.13541,12400000.0
2007-12-20 13:32:00,1.13567,1.13599,1.13548,1.13599,17400000.0
2007-12-20 13:33:00,1.1353,1.13577,1.1353,1.13577,19400000.0
2007-12-20 13:34:00,1.13557,1.13559,1.13511,1.13559,9200000.0
2007-12-20 13:35:00,1.13578,1.13586,1.13542,1.13547,16000000.0
2007-12-20 13:36:00,1.13579,1.1362,1.13565,1.13565,11000000.0
2007-12-20 13:37:00,1.13575,1.13599,1.13557,1.13599,16000000.0
2007-12-20 13:38:00,1.13585,1.13615,1.13563,1.13606,19000000.0
2007-12-20 13:39:00,1.13621,1.13651,1.13588,1.1363,17000000.0
2007-12-20 13:40:00,1.13652,1.13652,1.13554,1.13566,13800000.0
2007-12-20 13:41:00,1.13533,1.13582,1.1352,1.13529,22200000.0
2007-12-20 13:42:00,1.13539,1.1358,1.13537,1.13554,14200000.0
2007-12-20 13:43:00,1.1355,1.13603,1.1354,1.13598,17600000.0
2007-12-20 13:44:00,1.13697,1.13738,1.13697,1.13738,14800000.0
2007-12-20 13:45:00,1.13718,1.13777,1.13696,1.13753,22600000.0
2007-12-20 13:46:00,1.13804,1.13804,1.13734,1.13734,9200000.0
2007-12-20 13:47:00,1.13734,1.13734,1.1366,1.13664,18000000.0
2007-12-20 13:48:00,1.13664,1.13676,1.13639,1.13643,9400000.0
2007-12-20 13:49:00,1.13645,1.13678,1.13621,1.13668,19800000.0
2007-12-20 13:50:00,1.13616,1.13653,1.13607,1.13638,14400000.0
2007-12-20 13:51:00,1.13648,1.13663,1.13648,1.13663,3200000.0
2007-12-20 13:52:00,1.13669,1.13692,1.13651,1.13676,29200000.0
2007-12-20 13:53:00,1.13666,1.13687,1.13641,1.13649,10000000.0
2007-12-20 13:54:00,1.13651,1.13685,1.13632,1.13685,24400000.0
2007-12-20 13:55:00,1.13695,1.13714,1.13676,1.137,20200000.0
2007-12-20 13:56:00,1.1369,1.13726,1.13678,1.137,22400000.0
2007-12-20 13:57:00,1.1372,1.1372,1.13624,1.13649,17400000.0
2007-12-20 13:58:00,1.13693,1.13711,1.13665,1.13704,11600000.0
2007-12-20 13:59:00,1.13692,1.13709,1.13665,1.13677,11400000.0
2007-12-20 14:00:00,1.13672,1.13729,1.13663,1.13729,33000000.0
2007-12-20 14:01:00,1.1372,1.13736,1.13658,1.13709,11600000.0
2007-12-20 14:02:00,1.13678,1.13691,1.13644,1.13651,14400000.0
2007-12-20 14:03:00,1.13671,1.13706,1.13666,1.13706,18000000.0
2007-12-20 14:04:00,1.13652,1.13678,1.13644,1.13646,10400000.0
2007-12-20 14:05:00,1.13679,1.13679,1.13642,1.13652,12800000.0
2007-12-20 14:06:00,1.13636,1.13702,1.13636,1.1366,9000000.0
2007-12-20 14:07:00,1.1366,1.1366,1.13614,1.13627,21800000.0
2007-12-20 14:08:00,1.13674,1.13717,1.13674,1.13717,21000000.0
2007-12-20 14:09:00,1.13678,1.13724,1.13678,1.13694,11200000.0
2007-12-20 14:10:00,1.13688,1.13688,1.13672,1.13686,16200000.0
2007-12-20 14:11:00,1.13684,1.1369,1.13641,1.1369,8800000.0
2007-12-20 14:12:00,1.13733,1.13733,1.13673,1.13682,16200000.0
2007-12-20 14:13:00,1.13693,1.13693,1.13631,1.13677,21800000.0
2007-12-20 14:14:00,1.13655,1.13666,1.13647,1.13656,21600000.0
2007-12-20 14:15:00,1.13667,1.13672,1.13614,1.1366,8800000.0
2007-12-20 14:16:00,1.13638,1.13655,1.13583,1.13598,15000000.0
2007-12-20 14:17:00,1.13573,1.13641,1.13573,1.13602,23400000.0
2007-12-20 14:18:00,1.13625,1.13625,1.13612,1.13616,16000000.0
2007-12-20 14:19:00,1.1365,1.13701,1.13641,1.13701,42600000.0
2007-12-20 14:20:00,1.13666,1.13702,1.13646,1.13647,15400000.0
2007-12-20 14:21:00,1.13627,1.13656,1.13624,1.13636,12600000.0
2007-12-20 14:22:00,1.13637,1.13654,1.136,1.13654,13000000.0
2007-12-20 14:23:00,1.13656,1.13748,1.13656,1.13718,30600000.0
2007-12-20 14:24:00,1.13681,1.13691,1.13625,1.13625,11000000.0
2007-12-20 14:25:00,1.13643,1.13676,1.13615,1.1366,30600000.0
2007-12-20 14:26:00,1.13674,1.13702,1.13674,1.137,11400000.0
2007-12-20 14:27:00,1.13694,1.13761,1.13694,1.13702,10200000.0
2007-12-20 14:28:00,1.13689,1.13734,1.13672,1.13734,20000000.0
2007-12-20 14:29:00,1.13702,1.13728,1.13678,1.1372,13000000.0
2007-12-20 14:30:00,1.13692,1.13721,1.13674,1.13721,13200000.0
2007-12-20 14:31:00,1.1375,1.13757,1.13727,1.13731,13200000.0
2007-12-20 14:32:00,1.13733,1.13755,1.13722,1.13722,13600000.0
2007-12-20 14:33:00,1.13736,1.13771,1.13711,1.13771,33000000.0
2007-12-20 14:34:00,1.13759,1.13761,1.13726,1.13742,17200000.0
2007-12-20 14:35:00,1.13718,1.13753,1.13705,1.13705,30000000.0
2007-12-20 14:36:00,1.13772,1.13811,1.1376,1.1376,14800000.0
2007-12-20 14:37:00,1.13749,1.13789,1.13706,1.13726,16400000.0
2007-12-20 14:38:00,1.13743,1.13793,1.13725,1.13753,23600000.0
2007-12-20 14:39:00,1.13766,1.13771,1.13685,1.13685,10000000.0
2007-12-20 14:40:00,1.13664,1.13691,1.13647,1.13691,12400000.0
2007-12-20 14:41:00,1.13641,1.13676,1.13618,1.13673,68600000.0
2007-12-20 14:42:00,1.1364,1.13684,1.1364,1.13659,10200000.0
2007-12-20 14:43:00,1.1363,1.13681,1.13625,1.13681,18400000.0
2007-12-20 14:44:00,1.13615,1.13642,1.13614,1.13629,21800000.0
2007-12-20 14:45:00,1.1362,1.1364,1.13606,1.13623,13600000.0
2007-12-20 14:46:00,1.13618,1.13632,1.13601,1.13617,14000000.0
2007-12-20 14:47:00,1.13597,1.13628,1.13578,1.13605,15800000.0
2007-12-20 14:48:00,1.13645,1.13645,1.13595,1.13613,16400000.0
2007-12-20 14:49:00,1.13658,1.13659,1.13629,1.13629,6800000.0
2007-12-20 14:50:00,1.13634,1.13649,1.13611,1.13611,17600000.0
2007-12-20 14:51:00,1.13623,1.13624,1.13588,1.13595,7400000.0
2007-12-20 14:52:00,1.136,1.13641,1.13588,1.13641,10400000.0
2007-12-20 14:53:00,1.1363,1.1363,1.13578,1.13578,19600000.0
2007-12-20 14:54:00,1.13598,1.13603,1.13573,1.13584,12800000.0
2007-12-20 14:55:00,1.13624,1.13624,1.13567,1.13589,15800000.0
2007-12-20 14:56:00,1.13568,1.13603,1.13568,1.13571,16800000.0
2007-12-20 14:57:00,1.13591,1.13613,1.13569,1.13613,12400000.0
2007-12-20 14:58:00,1.13596,1.13607,1.13573,1.13573,7800000.0
2007-12-20 14:59:00,1.13597,1.13631,1.13573,1.13579,18200000.0
2007-12-20 15:00:00,1.13577,1.1364,1.13577,1.13623,21400000.0
2007-12-20 15:01:00,1.13612,1.13643,1.13604,1.13643,8200000.0
2007-12-20 15:02:00,1.13628,1.13667,1.13614,1.13614,10600000.0
2007-12-20 15:03:00,1.13641,1.13672,1.13641,1.13643,16400000.0
2007-12-20 15:04:00,1.13646,1.13646,1.13605,1.13606,7600000.0
2007-12-20 15:05:00,1.13626,1.13675,1.13626,1.13644,16800000.0
2007-12-20 15:06:00,1.13625,1.13649,1.13602,1.13604,7800000.0
2007-12-20 15:07:00,1.13611,1.13666,1.13611,1.1364,25600000.0
2007-12-20 15:08:00,1.13638,1.1364,1.13592,1.13639,15600000.0
2007-12-20 15:09:00,1.13647,1.13647,1.13624,1.13646,15600000.0
2007-12-20 15:10:00,1.13528,1.13542,1.135,1.1353,7400000.0
2007-12-20 15:11:00,1.1356,1.1356,1.13515,1.13556,11800000.0
2007-12-20 15:12:00,1.13531,1.13562,1.13472,1.13502,16400000.0
2007-12-20 15:13:00,1.13502,1.13528,1.13497,1.13498,110800000.0
2007-12-20 15:14:00,1.13509,1.13509,1.13453,1.13488,18600000.0
2007-12-20 15:15:00,1.1342,1.13469,1.1342,1.13449,11400000.0
2007-12-20 15:16:00,1.13496,1.13501,1.13461,1.13487,9000000.0
2007-12-20 15:17:00,1.13514,1.13529,1.13476,1.13497,6200000.0
2007-12-20 15:18:00,1.13483,1.13552,1.13483,1.13513,14000000.0
2007-12-20 15:19:00,1.13472,1.13476,1.13442,1.13442,10800000.0
2007-12-20 15:20:00,1.13447,1.13447,1.13422,1.13422,21800000.0
2007-12-20 15:21:00,1.1345,1.13451,1.13402,1.13423,10600000.0
2007-12-20 15:22:00,1.13423,1.13476,1.13423,1.13451,23800000.0
2007-12-20 15:23:00,1.13475,1.13475,1.13382,1.13382,18000000.0
2007-12-20 15:24:00,1.13456,1.13501,1.13445,1.13486,15200000.0
2007-12-20 15:25:00,1.13482,1.13515,1.13449,1.13492,18400000.0
2007-12-20 15:26:00,1.13519,1.13519,1.13497,1.13503,18000000.0
2007-12-20 15:27:00,1.13476,1.13505,1.1347,1.13505,11600000.0
2007-12-20 15:28:00,1.13486,1.13486,1.13439,1.13439,13200000.0
2007-12-20 15:29:00,1.1348,1.1348,1.1341,1.13436,7600000.0
2007-12-20 15:30:00,1.13419,1.13497,1.13419,1.13497,6800000.0
2007-12-20 15:31:00,1.13489,1.13509,1.13468,1.13509,19200000.0
2007-12-20 15:32:00,1.13527,1.13527,1.13469,1.13469,8400000.0
2007-12-20 15:33:00,1.13531,1.13531,1.13432,1.13501,108200000.0
2007-12-20 15:34:00,1.13449,1.13482,1.1341,1.13415,12800000.0
2007-12-20 15:35:00,1.13427,1.1347,1.13427,1.13467,25200000.0
2007-12-20 15:36:00,1.13466,1.13543,1.13466,1.13543,15400000.0
2007-12-20 15:37:00,1.1348,1.13527,1.1348,1.13527,8800000.0
2007-12-20 15:38:00,1.13496,1.13508,1.1348,1.13508,20000000.0
2007-12-20 15:39:00,1.13503,1.13513,1.13483,1.13501,10800000.0
2007-12-20 15:40:00,1.13551,1.13551,1.13496,1.13497,18400000.0
2007-12-20 15:41:00,1.13552,1.13555,1.13516,1.13525,20600000.0
2007-12-20 15:42:00,1.13549,1.13571,1.13531,1.13531,19400000.0
2007-12-20 15:43:00,1.13523,1.13558,1.13518,1.13538,21200000.0
2007-12-20 15:44:00,1.13551,1.13559,1.13482,1.13517,98400000.0
2007-12-20 15:45:00,1.13481,1.1351,1.13405,1.13446,18400000.0
2007-12-20 15:46:00,1.13444,1.13487,1.13444,1.13484,14400000.0
2007-12-20 15:47:00,1.13497,1.13503,1.13471,1.13471,14000000.0
2007-12-20 15:48:00,1.13492,1.13524,1.13492,1.13494,9600000.0
2007-12-20 15:49:00,1.13511,1.1352,1.13462,1.13472,77400000.0
2007-12-20 15:50:00,1.13524,1.13547,1.13498,1.13547,27600000.0
2007-12-20 15:51:00,1.13545,1.13545,1.13488,1.13488,10400000.0
2007-12-20 15:52:00,1.1345,1.1345,1.1343,1.1343,15800000.0
2007-12-20 15:53:00,1.13496,1.1357,1.13487,1.13524,15800000.0
2007-12-20 15:54:00,1.13539,1.13548,1.13463,1.13502,24000000.0
2007-12-20 15:55:00,1.135,1.13532,1.13491,1.135,19600000.0
2007-12-20 15:56:00,1.13509,1.13536,1.13495,1.13515,11400000.0
2007-12-20 15:57:00,1.13506,1.13535,1.13484,1.13518,13200000.0
2007-12-20 15:58:00,1.13481,1.13552,1.13481,1.13552,17400000.0
2007-12-20 15:59:00,1.13509,1.13518,1.13485,1.13508,10400000.0
2007-12-20 16:00:00,1.13513,1.13538,1.13485,1.1351,122600000.0
2007-12-20 16:01:00,1.13496,1.13569,1.13492,1.13534,20600000.0
2007-12-20 16:02:00,1.13537,1.13568,1.13515,1.1352,103200000.0
2007-12-20 16:03:00,1.13513,1.1354,1.13506,1.13511,88800000.0
2007-12-20 16:04:00,1.13518,1.13556,1.13506,1.13556,25000000.0
2007-12-20 16:05:00,1.13527,1.13564,1.13517,1.13562,21000000.0
2007-12-20 16:06:00,1.13536,1.13599,1.13535,1.13599,14800000.0
2007-12-20 16:07:00,1.13583,1.13583,1.13523,1.13552,11400000.0
2007-12-20 16:08:00,1.13566,1.13583,1.13554,1.1356,61400000.0
2007-12-20 16:09:00,1.13594,1.13594,1.13532,1.13554,6800000.0
2007-12-20 16:10:00,1.13561,1.136,1.13534,1.13555,68000000.0
2007-12-20 16:11:00,1.13563,1.13581,1.13515,1.13515,14600000.0
2007-12-20 16:12:00,1.13594,1.13599,1.13575,1.13577,15800000.0
2007-12-20 16:13:00,1.13583,1.13583,1.13512,1.13512,21000000.0
2007-12-20 16:14:00,1.13513,1.13513,1.13423,1.1347,26000000.0
2007-12-20 16:15:00,1.13466,1.13503,1.13466,1.13481,10600000.0
2007-12-20 16:16:00,1.1348,1.13483,1.13457,1.1347,6200000.0
2007-12-20 16:17:00,1.13508,1.13523,1.13468,1.13498,16000000.0
2007-12-20 16:18:00,1.13507,1.13533,1.13498,1.13498,22000000.0
2007-12-20 16:19:00,1.13507,1.13509,1.13475,1.13509,14400000.0
2007-12-20 16:20:00,1.13439,1.13454,1.13409,1.13454,11800000.0
2007-12-20 16:21:00,1.13462,1.13462,1.13422,1.13439,13600000.0
2007-12-20 16:22:00,1.13445,1.13496,1.1342,1.13426,15400000.0
2007-12-20 16:23:00,1.13429,1.13429,1.13408,1.13417,10400000.0
2007-12-20 16:24:00,1.13403,1.13419,1.13403,1.13409,13000000.0
2007-12-20 16:25:00,1.13404,1.13418,1.13404,1.13407,20000000.0
2007-12-20 16:26:00,1.13438,1.13443,1.13399,1.134,13800000.0
2007-12-20 16:27:00,1.13391,1.13428,1.13384,1.13392,17200000.0
2007-12-20 16:28:00,1.13396,1.13437,1.13396,1.13437,8800000.0
2007-12-20 16:29:00,1.13444,1.13467,1.13434,1.13446,18200000.0
2007-12-20 16:30:00,1.13421,1.13472,1.13401,1.13413,15400000.0
2007-12-20 16:31:00,1.1342,1.1342,1.13387,1.1342,26600000.0
2007-12-20 16:32:00,1.13411,1.13447,1.13409,1.13409,34600000.0
2007-12-20 16:33:00,1.134,1.13458,1.134,1.13439,20800000.0
2007-12-20 16:34:00,1.13432,1.13486,1.13409,1.13486,9000000.0
2007-12-20 16:35:00,1.13448,1.13448,1.13412,1.13412,12000000.0
2007-12-20 16:36:00,1.13413,1.13459,1.13403,1.13409,10200000.0
2007-12-20 16:37:00,1.13423,1.13423,1.13351,1.13418,10600000.0
2007-12-20 16:38:00,1.13424,1.13424,1.13421,1.13421,4000000.0
2007-12-20 16:39:00,1.13427,1.13441,1.13418,1.13428,6800000.0
2007-12-20 16:40:00,1.13439,1.13479,1.13417,1.13479,17400000.0
2007-12-20 16:41:00,1.13442,1.1347,1.13425,1.13425,26600000.0
2007-12-20 16:42:00,1.13451,1.13465,1.13427,1.13438,65000000.0
2007-12-20 16:43:00,1.13403,1.13436,1.13358,1.13387,26000000.0
2007-12-20 16:44:00,1.13427,1.13441,1.13406,1.13415,9600000.0
2007-12-20 16:45:00,1.13409,1.13439,1.13394,1.13421,13800000.0
2007-12-20 16:46:00,1.13411,1.13425,1.13368,1.13375,12200000.0
2007-12-20 16:47:00,1.13395,1.13429,1.13374,1.13418,19000000.0
2007-12-20 16:48:00,1.13428,1.13456,1.13428,1.13448,16400000.0
2007-12-20 16:49:00,1.13453,1.13478,1.13429,1.13463,34200000.0
2007-12-20 16:50:00,1.13454,1.13463,1.13415,1.13442,19400000.0
2007-12-20 16:51:00,1.13413,1.13438,1.13364,1.13417,12800000.0
2007-12-20 16:52:00,1.13397,1.13412,1.13357,1.13387,16600000.0
2007-12-20 16:53:00,1.13366,1.13417,1.13366,1.13388,10000000.0
2007-12-20 16:54:00,1.13353,1.13386,1.1335,1.13359,16400000.0
2007-12-20 16:55:00,1.13337,1.1339,1.13324,1.13337,15400000.0
2007-12-20 16:56:00,1.13356,1.13376,1.13327,1.13362,9600000.0
2007-12-20 16:57:00,1.13341,1.13357,1.13327,1.13337,16200000.0
2007-12-20 16:58:00,1.13313,1.13324,1.13288,1.13301,96600000.0
2007-12-20 16:59:00,1.13307,1.13307,1.13223,1.13223,28200000.0
2007-12-20 17:00:00,1.13222,1.13298,1.13222,1.13285,20000000.0
2007-12-20 17:01:00,1.13301,1.1331,1.13268,1.13309,8800000.0
2007-12-20 17:02:00,1.13272,1.13297,1.13235,1.13235,15800000.0
2007-12-20 17:03:00,1.13269,1.1327,1.13227,1.1327,17400000.0
2007-12-20 17:04:00,1.13259,1.13275,1.13195,1.13252,8000000.0
2007-12-20 17:05:00,1.13265,1.13299,1.13251,1.13299,21800000.0
2007-12-20 17:06:00,1.13288,1.13325,1.13288,1.13292,18800000.0
2007-12-20 17:07:00,1.13291,1.13346,1.13275,1.13337,84000000.0
2007-12-20 17:08:00,1.13328,1.13358,1.13304,1.13338,23600000.0
2007-12-20 17:09:00,1.13345,1.13358,1.1331,1.13358,12200000.0
2007-12-20 17:10:00,1.13347,1.13374,1.13334,1.13357,7200000.0
2007-12-20 17:11:00,1.13355,1.13378,1.13342,1.13353,11800000.0
2007-12-20 17:12:00,1.1335,1.13366,1.13325,1.13345,25400000.0
2007-12-20 17:13:00,1.13347,1.13387,1.13335,1.13335,59600000.0
2007-12-20 17:14:00,1.13325,1.13374,1.1328,1.13355,19000000.0
2007-12-20 17:15:00,1.13293,1.13385,1.13293,1.13385,27600000.0
2007-12-20 17:16:00,1.13382,1.1339,1.13365,1.13365,15800000.0
2007-12-20 17:17:00,1.13429,1.13497,1.13424,1.13465,30000000.0
2007-12-20 17:18:00,1.13421,1.13453,1.13419,1.13419,23400000.0
2007-12-20 17:19:00,1.13393,1.13439,1.13382,1.13439,14600000.0
2007-12-20 17:20:00,1.13431,1.13436,1.13408,1.13412,13800000.0
2007-12-20 17:21:00,1.13434,1.13452,1.13418,1.13435,16800000.0
2007-12-20 17:22:00,1.13437,1.13496,1.13437,1.13487,26800000.0
2007-12-20 17:23:00,1.13534,1.13534,1.13471,1.13478,21800000.0
2007-12-20 17:24:00,1.13445,1.13562,1.13443,1.13562,14400000.0
2007-12-20 17:25:00,1.13475,1.13552,1.13451,1.13451,139800000.0
2007-12-20 17:26:00,1.13445,1.13466,1.13423,1.13464,16600000.0
2007-12-20 17:27:00,1.13481,1.13506,1.13477,1.13506,20000000.0
2007-12-20 17:28:00,1.13538,1.13539,1.13503,1.13503,16200000.0
2007-12-20 17:29:00,1.13494,1.13494,1.13463,1.13472,7600000.0
2007-12-20 17:30:00,1.13515,1.13515,1.13468,1.13511,13800000.0
2007-12-20 17:31:00,1.13514,1.13514,1.13434,1.13454,27000000.0
2007-12-20 17:32:00,1.1345,1.13476,1.13446,1.13476,7600000.0
2007-12-20 17:33:00,1.135,1.135,1.1348,1.13494,7400000.0
2007-12-20 17:34:00,1.13468,1.13485,1.13456,1.13475,16200000.0
2007-12-20 17:35:00,1.13469,1.13508,1.13442,1.13463,18000000.0
2007-12-20 17:36:00,1.1345,1.13491,1.13442,1.13442,16000000.0
2007-12-20 17:37:00,1.13465,1.1348,1.13439,1.13439,12200000.0
2007-12-20 17:38:00,1.13461,1.13462,1.13425,1.13451,16200000.0
2007-12-20 17:39:00,1.13451,1.13451,1.13407,1.13407,19200000.0
2007-12-20 17:40:00,1.13415,1.13476,1.13404,1.13411,18600000.0
2007-12-20 17:41:00,1.13421,1.13514,1.13421,1.13514,17200000.0
2007-12-20 17:42:00,1.13504,1.13541,1.13502,1.13516,22800000.0
2007-12-20 17:43:00,1.13511,1.13542,1.135,1.135,16400000.0
2007-12-20 17:44:00,1.13521,1.13527,1.13474,1.13507,27800000.0
2007-12-20 17:45:00,1.13467,1.13467,1.13416,1.13429,19600000.0
2007-12-20 17:46:00,1.13499,1.13499,1.13462,1.13467,11600000.0
2007-12-20 17:47:00,1.13474,1.13511,1.13442,1.13442,76400000.0
2007-12-20 17:48:00,1.13477,1.13531,1.13445,1.13481,22000000.0
2007-12-20 17:49:00,1.13485,1.13544,1.13485,1.13504,29600000.0
2007-12-20 17:50:00,1.13472,1.13481,1.13458,1.13477,16600000.0
2007-12-20 17:51:00,1.13473,1.13495,1.13451,1.1348,17400000.0
2007-12-20 17:52:00,1.1346,1.13488,1.13423,1.13427,12000000.0
2007-12-20 17:53:00,1.13388,1.13435,1.13384,1.13391,11600000.0
2007-12-20 17:54:00,1.13404,1.13411,1.13371,1.13376,41200000.0
2007-12-20 17:55:00,1.13356,1.13384,1.13342,1.13342,14000000.0
2007-12-20 17:56:00,1.13348,1.13381,1.13301,1.13301,27600000.0
2007-12-20 17:57:00,1.13333,1.13349,1.13325,1.13333,25000000.0
2007-12-20 17:58:00,1.13336,1.13369,1.13334,1.13363,11400000.0
2007-12-20 17:59:00,1.13352,1.13397,1.13325,1.13328,15800000.0
2007-12-20 18:00:00,1.13336,1.13383,1.13333,1.13364,11200000.0
2007-12-20 18:01:00,1.13379,1.13391,1.1333,1.13377,16200000.0
2007-12-20 18:02:00,1.13375,1.13401,1.13366,1.13366,11400000.0
2007-12-20 18:03:00,1.13406,1.13425,1.13364,1.13406,17800000.0
2007-12-20 18:04:00,1.13407,1.13417,1.13358,1.13417,11000000.0
2007-12-20 18:05:00,1.13393,1.13398,1.13351,1.13351,20000000.0
2007-12-20 18:06:00,1.134,1.134,1.13339,1.13353,27400000.0
2007-12-20 18:07:00,1.13337,1.13346,1.13303,1.13346,7400000.0
2007-12-20 18:08:00,1.13264,1.13323,1.13264,1.13312,18000000.0
2007-12-20 18:09:00,1.13367,1.13367,1.13334,1.13354,21200000.0
2007-12-20 18:10:00,1.13296,1.13383,1.13296,1.13328,31000000.0
2007-12-20 18:11:00,1.13322,1.1336,1.13305,1.13341,27200000.0
2007-12-20 18:12:00,1.13365,1.13403,1.13358,1.13358,22200000.0
2007-12-20 18:13:00,1.13354,1.13421,1.13354,1.13375,18000000.0
2007-12-20 18:14:00,1.13392,1.13392,1.13341,1.13378,24400000.0
2007-12-20 18:15:00,1.13372,1.13419,1.13372,1.13409,14400000.0
2007-12-20 18:16:00,1.13429,1.13429,1.1341,1.13415,10600000.0
2007-12-20 18:17:00,1.13418,1.13418,1.13354,1.13374,13400000.0
2007-12-20 18:18:00,1.13309,1.13337,1.13306,1.13337,23400000.0
2007-12-20 18:19:00,1.13359,1.13397,1.13342,1.13397,12200000.0
2007-12-20 18:20:00,1.13401,1.13414,1.13388,1.13398,11400000.0
2007-12-20 18:21:00,1.13405,1.13405,1.1334,1.1336,13000000.0
2007-12-20 18:22:00,1.13361,1.13394,1.13335,1.13335,12400000.0
2007-12-20 18:23:00,1.13386,1.13386,1.13322,1.13322,20000000.0
2007-12-20 18:24:00,1.13337,1.13337,1.13295,1.13295,10600000.0
2007-12-20 18:25:00,1.1332,1.13334,1.13284,1.13307,28200000.0
2007-12-20 18:26:00,1.13296,1.13304,1.13286,1.13286,22000000.0
2007-12-20 18:27:00,1.13303,1.1333,1.13289,1.13298,20600000.0
2007-12-20 18:28:00,1.13296,1.13327,1.13284,1.13327,13000000.0
2007-12-20 18:29:00,1.13324,1.13331,1.13294,1.13294,15800000.0
2007-12-20 18:30:00,1.1329,1.13326,1.13265,1.13322,19400000.0
2007-12-20 18:31:00,1.1339,1.1339,1.1339,1.1339,10000000.0
2007-12-20 18:32:00,1.13343,1.13382,1.13328,1.13368,10000000.0
2007-12-20 18:33:00,1.13339,1.1334,1.13309,1.1331,18000000.0
2007-12-20 18:34:00,1.13321,1.13351,1.13302,1.13302,17400000.0
2007-12-20 18:35:00,1.1332,1.13343,1.13311,1.13343,20400000.0
2007-12-20 18:36:00,1.13295,1.13339,1.13295,1.13339,6200000.0
2007-12-20 18:37:00,1.13328,1.13367,1.13326,1.13327,10400000.0
2007-12-20 18:38:00,1.13343,1.13352,1.133,1.13346,13200000.0
2007-12-20 18:39:00,1.13319,1.13324,1.13274,1.13324,17400000.0
2007-12-20 18:40:00,1.13343,1.13362,1.13309,1.13338,32600000.0
2007-12-20 18:41:00,1.1332,1.13384,1.13312,1.13349,20000000.0
2007-12-20 18:42:00,1.13347,1.13356,1.13319,1.13329,9000000.0
2007-12-20 18:43:00,1.1335,1.1335,1.13314,1.13328,16000000.0
2007-12-20 18:44:00,1.13319,1.13321,1.13293,1.13321,19600000.0
2007-12-20 18:45:00,1.13309,1.13316,1.13288,1.13293,10000000.0
2007-12-20 18:46:00,1.13294,1.13341,1.13269,1.1333,14800000.0
2007-12-20 18:47:00,1.13289,1.13336,1.13289,1.13321,20600000.0
2007-12-20 18:48:00,1.13287,1.13318,1.13276,1.13297,22000000.0
2007-12-20 18:49:00,1.13304,1.13357,1.13304,1.13357,30000000.0
2007-12-20 18:50:00,1.13368,1.13384,1.13363,1.13363,11800000.0
2007-12-20 18:51:00,1.13355,1.13377,1.13332,1.13332,10800000.0
2007-12-20 18:52:00,1.13333,1.1336,1.13306,1.13327,18400000.0
2007-12-20 18:53:00,1.13308,1.13343,1.13308,1.13311,20200000.0
2007-12-20 18:54:00,1.133,1.13381,1.133,1.13344,15000000.0
2007-12-20 18:55:00,1.13369,1.13384,1.1336,1.1336,9800000.0
2007-12-20 18:56:00,1.13363,1.13382,1.13336,1.13382,16400000.0
2007-12-20 18:57:00,1.13407,1.13416,1.13359,1.13387,13800000.0
2007-12-20 18:58:00,1.13369,1.13416,1.13338,1.13416,33000000.0
2007-12-20 18:59:00,1.13369,1.13395,1.13354,1.13394,120000000.0
2007-12-20 19:00:00,1.13407,1.13407,1.1337,1.13374,11600000.0
2007-12-20 19:01:00,1.13367,1.13412,1.13347,1.13347,10600000.0
2007-12-20 19:02:00,1.13345,1.13345,1.13323,1.13337,14600000.0
2007-12-20 19:03:00,1.13324,1.13371,1.13319,1.13319,34400000.0
2007-12-20 19:04:00,1.13331,1.13344,1.13304,1.13321,23600000.0
2007-12-20 19:05:00,1.1335,1.1338,1.13327,1.1338,10000000.0
2007-12-20 19:06:00,1.13315,1.1338,1.13315,1.1335,8400000.0
2007-12-20 19:07:00,1.13371,1.13386,1.13343,1.13386,9200000.0
2007-12-20 19:08:00,1.13374,1.13374,1.13326,1.13351,56800000.0
2007-12-20 19:09:00,1.1335,1.13387,1.13342,1.13356,23800000.0
2007-12-20 19:10:00,1.13375,1.13386,1.13347,1.13365,11200000.0
2007-12-20 19:11:00,1.13343,1.13401,1.13343,1.13369,13000000.0
2007-12-20 19:12:00,1.13375,1.134,1.13336,1.13339,14400000.0
2007-12-20 19:13:00,1.13324,1.1335,1.13313,1.13315,13000000.0
2007-12-20 19:14:00,1.13345,1.1336,1.13309,1.1336,19800000.0
2007-12-20 19:15:00,1.13362,1.13382,1.13339,1.1336,15200000.0
2007-12-20 19:16:00,1.13385,1.13413,1.13366,1.13401,12400000.0
2007-12-20 19:17:00,1.13353,1.13402,1.13353,1.13398,16400000.0
2007-12-20 19:18:00,1.13385,1.13385,1.13345,1.1338,11800000.0
2007-12-20 19:19:00,1.13398,1.13427,1.13362,1.13362,21800000.0
2007-12-20 19:20:00,1.13356,1.1341,1.13351,1.13391,17200000.0
2007-12-20 19:21:00,1.13438,1.13445,1.13356,1.13391,15400000.0
2007-12-20 19:22:00,1.13407,1.13413,1.13394,1.13413,20200000.0
2007-12-20 19:23:00,1.13365,1.13405,1.13365,1.13405,8200000.0
2007-12-20 19:24:00,1.134,1.13401,1.1338,1.1338,10400000.0
2007-12-20 19:25:00,1.13411,1.13422,1.13393,1.13422,15800000.0
2007-12-20 19:26:00,1.1341,1.13445,1.13393,1.13395,18200000.0
2007-12-20 19:27:00,1.1337,1.13391,1.13347,1.13391,14000000.0
2007-12-20 19:28:00,1.13331,1.1334,1.13311,1.13314,26400000.0
2007-12-20 19:29:00,1.13322,1.13364,1.13322,1.13348,11000000.0
2007-12-20 19:30:00,1.13372,1.13395,1.13361,1.13362,19200000.0
2007-12-20 19:31:00,1.13392,1.13392,1.13327,1.13339,14400000.0
2007-12-20 19:32:00,1.13341,1.13399,1.13334,1.13382,10600000.0
2007-12-20 19:33:00,1.13365,1.13413,1.13365,1.1341,11400000.0
2007-12-20 19:34:00,1.13462,1.13462,1.1342,1.13453,14000000.0
2007-12-20 19:35:00,1.13444,1.13448,1.13384,1.13421,26800000.0
2007-12-20 19:36:00,1.13425,1.13459,1.13425,1.13444,5600000.0
2007-12-20 19:37:00,1.13433,1.13491,1.13413,1.13416,24800000.0
2007-12-20 19:38:00,1.13412,1.13447,1.134,1.13402,12400000.0
2007-12-20 19:39:00,1.13387,1.1341,1.13363,1.1341,23200000.0
2007-12-20 19:40:00,1.13429,1.13429,1.13386,1.1341,10200000.0
2007-12-20 19:41:00,1.13407,1.13424,1.1338,1.13424,23600000.0
2007-12-20 19:42:00,1.13362,1.13383,1.13353,1.13355,11600000.0
2007-12-20 19:43:00,1.13379,1.13398,1.1329,1.1329,13800000.0
2007-12-20 19:44:00,1.13308,1.13308,1.13278,1.13288,10400000.0
2007-12-20 19:45:00,1.13294,1.13305,1.13251,1.13305,9200000.0
2007-12-20 19:46:00,1.13311,1.13365,1.13311,1.13336,14400000.0
2007-12-20 19:47:00,1.13336,1.13373,1.13336,1.13361,10200000.0
2007-12-20 19:48:00,1.13356,1.13367,1.13349,1.13349,17400000.0
2007-12-20 19:49:00,1.1334,1.13369,1.1334,1.13369,23400000.0
2007-12-20 19:50:00,1.1335,1.13354,1.13324,1.13332,35000000.0
2007-12-20 19:51:00,1.13306,1.13319,1.13266,1.13278,20600000.0
2007-12-20 19:52:00,1.13307,1.13323,1.13279,1.13291,14800000.0
2007-12-20 19:53:00,1.13312,1.13315,1.13288,1.13293,15200000.0
2007-12-20 19:54:00,1.13309,1.13309,1.13248,1.13287,21800000.0
2007-12-20 19:55:00,1.1331,1.13338,1.13261,1.13335,15800000.0
2007-12-20 19:56:00,1.13249,1.1331,1.13249,1.13272,16600000.0
2007-12-20 19:57:00,1.13267,1.13295,1.13265,1.13291,13800000.0
2007-12-20 19:58:00,1.1313,1.1313,1.1312,1.1313,16400000.0
2007-12-20 19:59:00,1.13296,1.13336,1.13284,1.13284,16400000.0
2007-12-20 20:00:00,1.13318,1.13373,1.1331,1.13373,16400000.0
2007-12-20 20:01:00,1.1336,1.13376,1.13311,1.13311,9000000.0
2007-12-20 20:02:00,1.1309,1.131,1.1309,1.1309,19400000.0
2007-12-20 20:03:00,1.13359,1.13359,1.133,1.1334,19400000.0
2007-12-20 20:04:00,1.13351,1.13367,1.13316,1.13367,11600000.0
2007-12-20 20:05:00,1.13296,1.13325,1.13296,1.13312,8200000.0
2007-12-20 20:06:00,1.13355,1.13358,1.13306,1.13338,10200000.0
2007-12-20 20:07:00,1.13329,1.13352,1.13327,1.13329,11200000.0
2007-12-20 20:08:00,1.1312,1.1312,1.1312,1.1312,19800000.0
2007-12-20 20:09:00,1.13307,1.13328,1.13277,1.13287,19800000.0
2007-12-20 20:10:00,1.1315,1.1315,1.1314,1.1315,18200000.0
2007-12-20 20:11:00,1.13267,1.1328,1.13238,1.13238,18200000.0
2007-12-20 20:12:00,1.13281,1.13299,1.13266,1.13287,29400000.0
2007-12-20 20:13:00,1.1328,1.1328,1.13254,1.13254,13800000.0
2007-12-20 20:14:00,1.13294,1.13335,1.13292,1.13325,9000000.0
2007-12-20 20:15:00,1.133,1.13329,1.13268,1.13314,30000000.0
2007-12-20 20:16:00,1.13323,1.1333,1.13288,1.13288,11400000.0
2007-12-20 20:17:00,1.13318,1.13322,1.13294,1.13321,7400000.0
2007-12-20 20:18:00,1.13299,1.13315,1.13261,1.13295,17000000.0
2007-12-20 20:19:00,1.13295,1.1333,1.13284,1.13297,19400000.0
2007-12-20 20:20:00,1.13276,1.13298,1.13257,1.13298,9400000.0
2007-12-20 20:21:00,1.1328,1.13324,1.1328,1.13322,18800000.0
2007-12-20 20:22:00,1.13333,1.13333,1.13289,1.13289,8200000.0
2007-12-20 20:23:00,1.13313,1.1336,1.13313,1.13328,15400000.0
2007-12-20 20:24:00,1.13365,1.13365,1.13273,1.13323,20000000.0
2007-12-20 20:25:00,1.13401,1.13421,1.13344,1.13344,10000000.0
2007-12-20 20:26:00,1.13345,1.13364,1.13333,1.13354,11000000.0
2007-12-20 20:27:00,1.13358,1.13375,1.13325,1.13375,22000000.0
2007-12-20 20:28:00,1.13359,1.13379,1.13356,1.13361,9400000.0
2007-12-20 20:29:00,1.13391,1.13391,1.13308,1.13339,14600000.0
2007-12-20 20:30:00,1.13291,1.13357,1.13291,1.13304,25800000.0
2007-12-20 20:31:00,1.1332,1.13341,1.13296,1.13296,14000000.0
2007-12-20 20:32:00,1.13348,1.13348,1.13318,1.13332,8400000.0
2007-12-20 20:33:00,1.13347,1.13366,1.13308,1.13352,12400000.0
2007-12-20 20:34:00,1.13315,1.13349,1.13277,1.13279,19800000.0
2007-12-20 20:35:00,1.13294,1.13306,1.13272,1.13279,11800000.0
2007-12-20 20:36:00,1.13263,1.13263,1.13213,1.13213,7400000.0
2007-12-20 20:37:00,1.13258,1.13261,1.13228,1.13237,28800000.0
2007-12-20 20:38:00,1.13236,1.13259,1.13236,1.13246,10400000.0
2007-12-20 20:39:00,1.13232,1.13242,1.13228,1.13241,13200000.0
2007-12-20 20:40:00,1.13227,1.13251,1.13202,1.13225,10400000.0
2007-12-20 20:41:00,1.13203,1.13211,1.13174,1.1318,16000000.0
2007-12-20 20:42:00,1.13128,1.13163,1.1312,1.13163,16000000.0
2007-12-20 20:43:00,1.13152,1.13222,1.13137,1.13172,23400000.0
2007-12-20 20:44:00,1.13223,1.13223,1.132,1.13217,10400000.0
2007-12-20 20:45:00,1.13146,1.13173,1.13146,1.13169,25000000.0
2007-12-20 20:46:00,1.13191,1.13205,1.13156,1.13156,14800000.0
2007-12-20 20:47:00,1.13173,1.13199,1.1315,1.13179,16000000.0
2007-12-20 20:48:00,1.13208,1.13213,1.13173,1.13173,19800000.0
2007-12-20 20:49:00,1.1315,1.13174,1.1315,1.13157,15600000.0
2007-12-20 20:50:00,1.13162,1.13173,1.13162,1.13171,18000000.0
2007-12-20 20:51:00,1.13174,1.13185,1.13153,1.13153,11600000.0
2007-12-20 20:52:00,1.13132,1.13132,1.13077,1.13128,6200000.0
2007-12-20 20:53:00,1.13103,1.13109,1.13094,1.13109,7400000.0
2007-12-20 20:54:00,1.13108,1.13135,1.13083,1.13116,20200000.0
2007-12-20 20:55:00,1.13123,1.13131,1.13101,1.13101,15000000.0
2007-12-20 20:56:00,1.13103,1.13138,1.13091,1.13117,11200000.0
2007-12-20 20:57:00,1.13117,1.13133,1.13098,1.13103,13400000.0
2007-12-20 20:58:00,1.13075,1.13127,1.13061,1.13127,20800000.0
2007-12-20 20:59:00,1.13126,1.13131,1.13116,1.13116,16400000.0
2007-12-20 21:00:00,1.13142,1.13154,1.13105,1.13154,14000000.0
2007-12-20 21:01:00,1.13107,1.1313,1.13081,1.13098,29400000.0
2007-12-20 21:02:00,1.13115,1.13137,1.13098,1.13134,13600000.0
2007-12-20 21:03:00,1.13112,1.1313,1.13081,1.131,33200000.0
2007-12-20 21:04:00,1.1309,1.13118,1.1309,1.13091,17600000.0
2007-12-20 21:05:00,1.13084,1.13095,1.13073,1.13085,27400000.0
2007-12-20 21:06:00,1.13081,1.13121,1.13081,1.13121,7800000.0
2007-12-20 21:07:00,1.13151,1.13151,1.13119,1.13127,4200000.0
2007-12-20 21:08:00,1.13086,1.13122,1.13086,1.1311,16400000.0
2007-12-20 21:09:00,1.13112,1.13132,1.13075,1.13103,8200000.0
2007-12-20 21:10:00,1.1311,1.13141,1.1311,1.13115,8400000.0
2007-12-20 21:11:00,1.13076,1.13134,1.13076,1.1311,21000000.0
2007-12-20 21:12:00,1.13115,1.13167,1.13106,1.13122,25800000.0
2007-12-20 21:13:00,1.13107,1.13107,1.1307,1.13095,13800000.0
2007-12-20 21:14:00,1.1308,1.1308,1.13055,1.13055,17800000.0
2007-12-20 21:15:00,1.13093,1.13108,1.13079,1.13103,22800000.0
2007-12-20 21:16:00,1.13092,1.13102,1.13087,1.13087,16200000.0
2007-12-20 21:17:00,1.13072,1.13109,1.13055,1.13055,22000000.0
2007-12-20 21:18:00,1.13048,1.13083,1.13027,1.13083,7400000.0
2007-12-20 21:19:00,1.13078,1.13108,1.13078,1.13088,18400000.0
2007-12-20 21:20:00,1.13086,1.1312,1.13076,1.13091,12800000.0
2007-12-20 21:21:00,1.1308,1.13132,1.13078,1.13096,11400000.0
2007-12-20 21:22:00,1.1309,1.1309,1.1308,1.1309,17600000.0
2007-12-20 21:23:00,1.13078,1.13086,1.13052,1.13053,17600000.0
2007-12-20 21:24:00,1.13051,1.13051,1.13011,1.13038,10600000.0
2007-12-20 21:25:00,1.12998,1.1306,1.12998,1.1306,18000000.0
2007-12-20 21:26:00,1.13044,1.13061,1.13038,1.13043,18800000.0
2007-12-20 21:27:00,1.13036,1.13053,1.1303,1.13053,4200000.0
2007-12-20 21:28:00,1.12987,1.1306,1.12987,1.12989,13400000.0
2007-12-20 21:29:00,1.13022,1.13022,1.12979,1.13016,17000000.0
2007-12-20 21:30:00,1.13002,1.13032,1.13002,1.13024,27400000.0
2007-12-20 21:31:00,1.13006,1.13056,1.12994,1.13056,5600000.0
2007-12-20 21:32:00,1.13044,1.13047,1.13009,1.13009,17600000.0
2007-12-20 21:33:00,1.13034,1.13041,1.1302,1.13024,13400000.0
2007-12-20 21:34:00,1.13002,1.13031,1.12994,1.12998,8400000.0
2007-12-20 21:35:00,1.13056,1.13082,1.1303,1.13046,19400000.0
2007-12-20 21:36:00,1.13089,1.13113,1.13063,1.13063,16600000.0
2007-12-20 21:37:00,1.13072,1.13126,1.13067,1.13111,14600000.0
2007-12-20 21:38:00,1.13112,1.13121,1.13097,1.13117,8000000.0
2007-12-20 21:39:00,1.13093,1.13107,1.13093,1.13107,11600000.0
2007-12-20 21:40:00,1.13084,1.13095,1.13035,1.13035,21200000.0
2007-12-20 21:41:00,1.13087,1.13112,1.13026,1.13026,15200000.0
2007-12-20 21:42:00,1.13042,1.13112,1.13037,1.13112,18000000.0
2007-12-20 21:43:00,1.13083,1.13106,1.13074,1.13084,16400000.0
2007-12-20 21:44:00,1.1299,1.1302,1.1299,1.1302,9000000.0
2007-12-20 21:45:00,1.13069,1.1313,1.13069,1.13101,9000000.0
2007-12-20 21:46:00,1.13135,1.13135,1.13074,1.13074,5000000.0
2007-12-20 21:47:00,1.13081,1.13137,1.13075,1.1308,13800000.0
2007-12-20 21:48:00,1.13087,1.13107,1.1303,1.1303,6800000.0
2007-12-20 21:49:00,1.1305,1.13074,1.1305,1.13058,12800000.0
2007-12-20 21:50:00,1.13048,1.13079,1.13037,1.13079,11800000.0
2007-12-20 21:51:00,1.13049,1.13066,1.13046,1.13046,10800000.0
2007-12-20 21:52:00,1.1304,1.13072,1.13031,1.13031,30200000.0
2007-12-20 21:53:00,1.13032,1.13038,1.12986,1.13019,15600000.0
2007-12-20 21:54:00,1.12979,1.12995,1.12979,1.12995,2600000.0
2007-12-20 21:55:00,1.12973,1.13021,1.1294,1.13021,12400000.0
2007-12-20 21:56:00,1.12962,1.12993,1.12957,1.1298,7800000.0
2007-12-20 21:57:00,1.12985,1.12985,1.1292,1.12946,8800000.0
2007-12-20 21:58:00,1.12964,1.12975,1.12907,1.12975,18600000.0
2007-12-20 21:59:00,1.12957,1.12976,1.12919,1.12954,26200000.0
2007-12-20 22:00:00,1.1301,1.1301,1.1299,1.1299,9600000.0
2007-12-20 22:01:00,1.12964,1.12975,1.12927,1.12946,9600000.0
2007-12-20 22:02:00,1.12953,1.12953,1.12885,1.12933,11600000.0
2007-12-20 22:03:00,1.12957,1.12991,1.12939,1.12958,14400000.0
2007-12-20 22:04:00,1.12932,1.13015,1.12932,1.13015,22400000.0
2007-12-20 22:05:00,1.12989,1.13039,1.12981,1.12998,21400000.0
2007-12-20 22:06:00,1.12987,1.13019,1.12974,1.12974,10800000.0
2007-12-20 22:07:00,1.12954,1.12954,1.12884,1.12896,17600000.0
2007-12-20 22:08:00,1.12899,1.12906,1.12886,1.12897,16200000.0
2007-12-20 22:09:00,1.1293,1.12967,1.1293,1.12935,17000000.0
2007-12-20 22:10:00,1.1295,1.1295,1.12898,1.12914,13400000.0
2007-12-20 22:11:00,1.12908,1.12961,1.12908,1.12961,10000000.0
2007-12-20 22:12:00,1.12979,1.12979,1.12938,1.12941,18400000.0
2007-12-20 22:13:00,1.12931,1.12976,1.12931,1.12976,13400000.0
2007-12-20 22:14:00,1.12996,1.12996,1.12961,1.12961,10000000.0
2007-12-20 22:15:00,1.13019,1.13025,1.12994,1.13004,17200000.0
2007-12-20 22:16:00,1.12986,1.1304,1.12986,1.13036,9800000.0
2007-12-20 22:17:00,1.13028,1.13046,1.13028,1.13046,4800000.0
2007-12-20 22:18:00,1.13033,1.13061,1.13026,1.13042,10600000.0
2007-12-20 22:19:00,1.13028,1.13072,1.13028,1.1303,14400000.0
2007-12-20 22:20:00,1.13036,1.13047,1.13026,1.13038,22000000.0
2007-12-20 22:21:00,1.13032,1.1306,1.13006,1.13006,23400000.0
2007-12-20 22:22:00,1.13006,1.1305,1.13006,1.13031,14800000.0
2007-12-20 22:23:00,1.1303,1.13054,1.1301,1.13038,22200000.0
2007-12-20 22:24:00,1.13035,1.13036,1.13007,1.13017,22400000.0
2007-12-20 22:25:00,1.13036,1.13045,1.13005,1.13045,11800000.0
2007-12-20 22:26:00,1.1303,1.13034,1.12988,1.13014,14000000.0
2007-12-20 22:27:00,1.13038,1.13038,1.13017,1.13023,9800000.0
2007-12-20 22:28:00,1.13026,1.13047,1.12999,1.12999,10000000.0
2007-12-20 22:29:00,1.13007,1.1303,1.12968,1.12968,10200000.0
2007-12-20 22:30:00,1.12979,1.13021,1.12961,1.13017,8800000.0
2007-12-20 22:31:00,1.13,1.13043,1.13,1.13015,11600000.0
2007-12-20 22:32:00,1.13016,1.13055,1.13014,1.13019,12600000.0
2007-12-20 22:33:00,1.13033,1.13033,1.12992,1.13022,8200000.0
2007-12-20 22:34:00,1.12951,1.12986,1.12951,1.12972,10600000.0
2007-12-20 22:35:00,1.12986,1.12993,1.12951,1.12982,11000000.0
2007-12-20 22:36:00,1.12974,1.12976,1.12956,1.12956,6800000.0
2007-12-20 22:37:00,1.13018,1.1304,1.12993,1.13004,23000000.0
2007-12-20 22:38:00,1.13022,1.13022,1.12991,1.12991,22200000.0
2007-12-20 22:39:00,1.12989,1.13035,1.12961,1.12996,18000000.0
2007-12-20 22:40:00,1.12961,1.12984,1.12961,1.12981,17000000.0
2007-12-20 22:41:00,1.13002,1.13002,1.12924,1.12944,22000000.0
2007-12-20 22:42:00,1.12953,1.12987,1.12948,1.12958,12600000.0
2007-12-20 22:43:00,1.1309,1.131,1.1309,1.131,9800000.0
2007-12-20 22:44:00,1.12941,1.12988,1.12929,1.12954,9800000.0
2007-12-20 22:45:00,1.12999,1.13014,1.12978,1.12987,20200000.0
2007-12-20 22:46:00,1.1299,1.12999,1.1298,1.12999,12200000.0
2007-12-20 22:47:00,1.1296,1.1296,1.1294,1.1295,23600000.0
2007-12-20 22:48:00,1.12995,1.1305,1.12959,1.1305,23600000.0
2007-12-20 22:49:00,1.1304,1.13101,1.13019,1.13026,16600000.0
2007-12-20 22:50:00,1.13015,1.13026,1.12987,1.13002,23600000.0
2007-12-20 22:51:00,1.13003,1.13066,1.13003,1.13065,12400000.0
2007-12-20 22:52:00,1.13054,1.13054,1.13013,1.1304,11400000.0
2007-12-20 22:53:00,1.13026,1.13026,1.12885,1.12885,10000000.0
2007-12-20 22:54:00,1.12888,1.129,1.12874,1.1289,12400000.0
2007-12-20 22:55:00,1.12924,1.1297,1.12923,1.12944,11800000.0
2007-12-20 22:56:00,1.1294,1.12964,1.12922,1.12928,20200000.0
2007-12-20 22:57:00,1.12938,1.12953,1.1292,1.1292,12200000.0
2007-12-20 22:58:00,1.12926,1.12943,1.12906,1.12934,14000000.0
2007-12-20 22:59:00,1.12943,1.12963,1.12943,1.12954,13600000.0
2007-12-20 23:00:00,1.12973,1.12979,1.12966,1.12969,13200000.0
2007-12-20 23:01:00,1.12966,1.12991,1.12966,1.12991,18600000.0
2007-12-20 23:02:00,1.12966,1.13013,1.12943,1.13013,7600000.0
2007-12-20 23:03:00,1.12993,1.12998,1.12937,1.12962,25000000.0
2007-12-20 23:04:00,1.1298,1.13014,1.12974,1.12974,18400000.0
2007-12-20 23:05:00,1.12975,1.13003,1.12969,1.12997,26800000.0
2007-12-20 23:06:00,1.13005,1.13005,1.12965,1.12979,11400000.0
2007-12-20 23:07:00,1.12991,1.1301,1.1298,1.1298,25800000.0
2007-12-20 23:08:00,1.12956,1.12983,1.1293,1.12948,31400000.0
2007-12-20 23:09:00,1.12967,1.13035,1.12967,1.1299,25200000.0
2007-12-20 23:11:00,1.12932,1.12958,1.12922,1.12958,15800000.0
2007-12-20 23:12:00,1.12971,1.12986,1.12955,1.12968,17800000.0
2007-12-20 23:13:00,1.12948,1.12999,1.12948,1.12983,11000000.0
2007-12-20 23:14:00,1.12971,1.13003,1.12943,1.12943,25600000.0
2007-12-20 23:15:00,1.128,1.128,1.128,1.128,13800000.0
2007-12-20 23:16:00,1.12956,1.12966,1.12944,1.12944,13800000.0
2007-12-20 23:17:00,1.12946,1.12946,1.1294,1.1294,4800000.0
2007-12-20 23:18:00,1.1274,1.1274,1.1272,1.1273,28200000.0
2007-12-20 23:19:00,1.12916,1.12976,1.12916,1.12976,28200000.0
2007-12-20 23:20:00,1.1297,1.12997,1.12966,1.12997,11800000.0
2007-12-20 23:21:00,1.13001,1.13001,1.12964,1.12993,9600000.0
2007-12-20 23:22:00,1.1294,1.1297,1.1294,1.12959,12400000.0
2007-12-20 23:23:00,1.12987,1.1301,1.12963,1.12982,22200000.0
2007-12-20 23:24:00,1.12971,1.12984,1.12954,1.12954,15400000.0
2007-12-20 23:25:00,1.12952,1.12965,1.12932,1.12938,15200000.0
2007-12-20 23:26:00,1.1294,1.12965,1.12901,1.12909,32400000.0
2007-12-20 23:27:00,1.12915,1.12951,1.12891,1.12951,18600000.0
2007-12-20 23:28:00,1.12948,1.12965,1.12942,1.12942,23600000.0
2007-12-20 23:29:00,1.12933,1.12979,1.12933,1.12967,21400000.0
2007-12-20 23:30:00,1.12962,1.12977,1.1293,1.12937,18800000.0
2007-12-20 23:31:00,1.12959,1.12995,1.12959,1.1297,14200000.0
2007-12-20 23:32:00,1.13004,1.13004,1.1295,1.12991,17600000.0
2007-12-20 23:33:00,1.12966,1.13034,1.12966,1.12981,10000000.0
2007-12-20 23:34:00,1.12938,1.12977,1.12938,1.12977,9400000.0
2007-12-20 23:35:00,1.12968,1.1303,1.12963,1.13023,8200000.0
2007-12-20 23:36:00,1.13055,1.13068,1.13055,1.13068,6400000.0
2007-12-20 23:37:00,1.13071,1.13082,1.13045,1.13045,11400000.0
2007-12-20 23:38:00,1.13071,1.13079,1.13052,1.13078,18600000.0
2007-12-20 23:39:00,1.1307,1.1309,1.13048,1.13048,22000000.0
2007-12-20 23:40:00,1.13089,1.13093,1.13059,1.13088,15600000.0
2007-12-20 23:41:00,1.131,1.131,1.13032,1.13063,16400000.0
2007-12-20 23:42:00,1.13053,1.13111,1.13044,1.13046,23000000.0
2007-12-20 23:43:00,1.13059,1.13067,1.13031,1.13056,15600000.0
2007-12-20 23:44:00,1.13033,1.1305,1.13009,1.13024,23400000.0
2007-12-20 23:45:00,1.12787,1.12859,1.12759,1.12837,17600000.0
2007-12-20 23:46:00,1.12861,1.12939,1.1283,1.12883,23200000.0
2007-12-20 23:47:00,1.12857,1.12872,1.12857,1.12862,9000000.0
2007-12-20 23:48:00,1.1287,1.12884,1.12852,1.12852,13000000.0
2007-12-20 23:49:00,1.12891,1.12919,1.12886,1.12911,10200000.0
2007-12-20 23:50:00,1.1288,1.12924,1.12864,1.12873,28200000.0
2007-12-20 23:51:00,1.12848,1.12905,1.12848,1.12876,16000000.0
2007-12-20 23:52:00,1.12938,1.12938,1.12884,1.12884,7600000.0
2007-12-20 23:53:00,1.12896,1.12917,1.12887,1.12917,17400000.0
2007-12-20 23:54:00,1.12927,1.12942,1.12908,1.12908,13600000.0
2007-12-20 23:55:00,1.1267,1.1268,1.1265,1.1268,31200000.0
2007-12-20 23:56:00,1.12935,1.12977,1.12929,1.12975,31200000.0
2007-12-20 23:57:00,1.12918,1.12975,1.12918,1.12971,12200000.0
2007-12-20 23:58:00,1.13004,1.13005,1.12952,1.12988,24400000.0
2007-12-20 23:59:00,1.12969,1.12983,1.12937,1.12977,27200000.0
2007-12-21 00:00:00,1.12969,1.12969,1.12909,1.12909,14400000.0
2007-12-21 00:01:00,1.12946,1.12977,1.12924,1.12942,23600000.0
2007-12-21 00:02:00,1.12971,1.12972,1.12922,1.12931,25200000.0
2007-12-21 00:03:00,1.12945,1.12945,1.1291,1.12919,18400000.0
2007-12-21 00:04:00,1.12914,1.12951,1.12912,1.12921,14800000.0
2007-12-21 00:05:00,1.12935,1.12955,1.129,1.12933,18200000.0
2007-12-21 00:06:00,1.1275,1.1275,1.1274,1.1274,14800000.0
2007-12-21 00:07:00,1.12885,1.12953,1.12885,1.12886,14800000.0
2007-12-21 00:08:00,1.12839,1.12865,1.12782,1.12782,13800000.0
2007-12-21 00:09:00,1.12717,1.12717,1.12644,1.12644,19800000.0
2007-12-21 00:10:00,1.12618,1.12665,1.12618,1.12627,20200000.0
2007-12-21 00:11:00,1.12625,1.12673,1.12625,1.12662,18600000.0
2007-12-21 00:12:00,1.12642,1.12687,1.12635,1.12653,30000000.0
2007-12-21 00:13:00,1.12668,1.12746,1.12668,1.12746,12400000.0
2007-12-21 00:14:00,1.12757,1.12796,1.12737,1.12737,11400000.0
2007-12-21 00:15:00,1.12752,1.12807,1.12752,1.12807,10400000.0
2007-12-21 00:16:00,1.1274,1.12784,1.1274,1.1274,20600000.0
2007-12-21 00:17:00,1.12684,1.12716,1.12666,1.12715,20200000.0
2007-12-21 00:18:00,1.12678,1.127,1.12662,1.12693,17200000.0
2007-12-21 00:19:00,1.12702,1.12735,1.12702,1.12714,19600000.0
2007-12-21 00:20:00,1.12694,1.12694,1.12644,1.12663,11000000.0
2007-12-21 00:21:00,1.1263,1.1265,1.1263,1.1265,7200000.0
2007-12-21 00:22:00,1.12642,1.12672,1.12634,1.1266,26800000.0
2007-12-21 00:23:00,1.12615,1.12651,1.12615,1.12639,9200000.0
2007-12-21 00:24:00,1.12646,1.12681,1.12634,1.12634,17000000.0
2007-12-21 00:25:00,1.12669,1.12693,1.12643,1.12666,14800000.0
2007-12-21 00:26:00,1.12641,1.1267,1.12641,1.1267,8800000.0
2007-12-21 00:27:00,1.12653,1.12654,1.12562,1.12562,9600000.0
2007-12-21 00:28:00,1.12502,1.12534,1.12502,1.12505,16800000.0
2007-12-21 00:29:00,1.12499,1.12538,1.12486,1.12501,16000000.0
2007-12-21 00:30:00,1.12453,1.1249,1.12453,1.12483,14400000.0
2007-12-21 00:31:00,1.1277,1.1278,1.1276,1.1278,25800000.0
2007-12-21 00:32:00,1.12519,1.12549,1.1247,1.12493,25800000.0
2007-12-21 00:33:00,1.12501,1.12544,1.12499,1.12499,17400000.0
2007-12-21 00:34:00,1.12545,1.12555,1.12524,1.12555,14800000.0
2007-12-21 00:35:00,1.12554,1.12565,1.12524,1.12546,23000000.0
2007-12-21 00:36:00,1.12541,1.12541,1.1249,1.1249,12400000.0
2007-12-21 00:37:00,1.12514,1.12528,1.1244,1.12526,12400000.0
2007-12-21 00:38:00,1.1249,1.12492,1.12459,1.12473,7400000.0
2007-12-21 00:39:00,1.12505,1.12505,1.12417,1.12419,9800000.0
2007-12-21 00:40:00,1.12464,1.12472,1.12452,1.12452,13800000.0
2007-12-21 00:41:00,1.12469,1.12511,1.12447,1.12458,13200000.0
2007-12-21 00:42:00,1.12456,1.12488,1.12456,1.12474,15000000.0
2007-12-21 00:43:00,1.1249,1.12526,1.12487,1.12487,22400000.0
2007-12-21 00:44:00,1.12502,1.12524,1.12493,1.12493,25000000.0
2007-12-21 00:45:00,1.12492,1.12527,1.12484,1.12499,28200000.0
2007-12-21 00:46:00,1.12506,1.12507,1.1247,1.12494,15000000.0
2007-12-21 00:47:00,1.12494,1.12533,1.12478,1.12533,18600000.0
2007-12-21 00:48:00,1.12467,1.12485,1.12467,1.12485,9800000.0
2007-12-21 00:49:00,1.12552,1.12552,1.12478,1.12514,12200000.0
2007-12-21 00:50:00,1.12505,1.12584,1.12505,1.12545,16200000.0
2007-12-21 00:51:00,1.12533,1.12566,1.12519,1.12543,25600000.0
2007-12-21 00:52:00,1.1252,1.12582,1.12504,1.12582,10400000.0
2007-12-21 00:53:00,1.12539,1.12593,1.12536,1.12593,16800000.0
2007-12-21 00:54:00,1.1261,1.1261,1.12554,1.12598,12000000.0
2007-12-21 00:56:00,1.1262,1.12632,1.12593,1.12594,15200000.0
2007-12-21 00:57:00,1.12617,1.12627,1.12594,1.12599,21600000.0
2007-12-21 00:58:00,1.1261,1.1261,1.12576,1.12579,16400000.0
2007-12-21 00:59:00,1.12609,1.12634,1.12584,1.12604,24000000.0
2007-12-21 01:00:00,1.12627,1.12659,1.12621,1.12659,35800000.0
2007-12-21 01:01:00,1.12645,1.12653,1.12605,1.12605,11400000.0
2007-12-21 01:02:00,1.12645,1.1268,1.12645,1.12666,6200000.0
2007-12-21 01:03:00,1.12679,1.12698,1.12671,1.12695,25000000.0
2007-12-21 01:04:00,1.1275,1.1275,1.1271,1.1272,24200000.0
2007-12-21 01:05:00,1.12726,1.12728,1.12699,1.12703,24200000.0
2007-12-21 01:06:00,1.12698,1.12733,1.12687,1.12733,22400000.0
2007-12-21 01:07:00,1.12742,1.12751,1.12672,1.12751,14000000.0
2007-12-21 01:08:00,1.12793,1.1281,1.12769,1.12775,12400000.0
2007-12-21 01:09:00,1.12749,1.12822,1.12749,1.12813,13800000.0
2007-12-21 01:10:00,1.12806,1.12814,1.12775,1.12789,14800000.0
2007-12-21 01:11:00,1.12806,1.12806,1.12729,1.12775,12400000.0
2007-12-21 01:12:00,1.12805,1.12805,1.12753,1.12773,18600000.0
2007-12-21 01:13:00,1.12757,1.12782,1.12757,1.12774,15400000.0
2007-12-21 01:14:00,1.12776,1.12776,1.12731,1.12731,8200000.0
2007-12-21 01:15:00,1.12746,1.128,1.12735,1.12735,21600000.0
2007-12-21 01:16:00,1.12764,1.12825,1.12764,1.1281,22200000.0
2007-12-21 01:17:00,1.12847,1.12847,1.12788,1.12822,9000000.0
2007-12-21 01:18:00,1.12799,1.12812,1.12763,1.12812,13800000.0
2007-12-21 01:19:00,1.12798,1.12807,1.12792,1.12792,6800000.0
2007-12-21 01:20:00,1.12796,1.12803,1.12775,1.12775,9600000.0
2007-12-21 01:21:00,1.12776,1.12815,1.12753,1.12793,17600000.0
2007-12-21 01:22:00,1.12766,1.12823,1.12766,1.12792,7400000.0
2007-12-21 01:23:00,1.12778,1.12809,1.12746,1.12756,7000000.0
2007-12-21 01:24:00,1.12776,1.12838,1.12776,1.12821,13800000.0
2007-12-21 01:25:00,1.1279,1.12817,1.1279,1.12817,17000000.0
2007-12-21 01:26:00,1.12848,1.12848,1.12805,1.12814,13800000.0
2007-12-21 01:27:00,1.12786,1.12797,1.12764,1.12778,25200000.0
2007-12-21 01:28:00,1.12775,1.128,1.12773,1.12776,9800000.0
2007-12-21 01:29:00,1.12809,1.12809,1.12738,1.12772,14600000.0
2007-12-21 01:30:00,1.12712,1.12753,1.1271,1.12711,15600000.0
2007-12-21 01:31:00,1.1271,1.12748,1.1271,1.12748,19800000.0
2007-12-21 01:32:00,1.12756,1.12784,1.12751,1.12751,13000000.0
2007-12-21 01:33:00,1.12769,1.12781,1.12734,1.12781,14800000.0
2007-12-21 01:34:00,1.12739,1.12759,1.12725,1.12737,18200000.0
2007-12-21 01:35:00,1.12758,1.12792,1.12758,1.12785,14400000.0
2007-12-21 01:36:00,1.12792,1.12792,1.12789,1.12789,4800000.0
2007-12-21 01:37:00,1.12764,1.12768,1.12758,1.12768,14600000.0
2007-12-21 01:38:00,1.1275,1.12801,1.12742,1.12766,22800000.0
2007-12-21 01:39:00,1.12809,1.12815,1.12782,1.12815,10600000.0
2007-12-21 01:40:00,1.1282,1.12855,1.12817,1.12826,15400000.0
2007-12-21 01:41:00,1.12832,1.12832,1.12753,1.12789,11000000.0
2007-12-21 01:42:00,1.12789,1.12873,1.12789,1.12845,20600000.0
2007-12-21 01:43:00,1.1282,1.1282,1.1279,1.1279,13200000.0
2007-12-21 01:44:00,1.12825,1.12825,1.12781,1.12781,13200000.0
2007-12-21 01:45:00,1.12845,1.12845,1.12804,1.12812,10600000.0
2007-12-21 01:46:00,1.12809,1.12817,1.12788,1.12817,20800000.0
2007-12-21 01:47:00,1.12794,1.12813,1.1278,1.12811,12200000.0
2007-12-21 01:48:00,1.12758,1.12796,1.12752,1.12772,13400000.0
2007-12-21 01:49:00,1.12761,1.12795,1.12739,1.12739,11000000.0
2007-12-21 01:50:00,1.12804,1.12804,1.12739,1.12739,7400000.0
2007-12-21 01:51:00,1.1274,1.12784,1.1274,1.12784,27200000.0
2007-12-21 01:52:00,1.1278,1.12788,1.12761,1.12769,15000000.0
2007-12-21 01:53:00,1.12788,1.12829,1.12753,1.12766,17200000.0
2007-12-21 01:54:00,1.12774,1.12811,1.12732,1.12752,18200000.0
2007-12-21 01:55:00,1.12761,1.12781,1.12751,1.12771,17000000.0
2007-12-21 01:56:00,1.1279,1.1279,1.12771,1.12771,4200000.0
2007-12-21 01:57:00,1.12773,1.12798,1.12753,1.12798,21400000.0
2007-12-21 01:58:00,1.12754,1.1279,1.12744,1.1279,7600000.0
2007-12-21 01:59:00,1.12774,1.12774,1.12746,1.1275,19400000.0
2007-12-21 02:00:00,1.12746,1.128,1.12746,1.12781,6800000.0
2007-12-21 02:01:00,1.12734,1.12742,1.12712,1.12738,14000000.0
2007-12-21 02:02:00,1.12692,1.12738,1.12662,1.1271,14000000.0
2007-12-21 02:03:00,1.1275,1.12759,1.12723,1.12731,23600000.0
2007-12-21 02:04:00,1.1268,1.1268,1.12674,1.12674,3000000.0
2007-12-21 02:05:00,1.12683,1.1276,1.12683,1.1272,10600000.0
2007-12-21 02:06:00,1.1276,1.1276,1.1272,1.1272,7200000.0
2007-12-21 02:07:00,1.12738,1.12764,1.1273,1.12741,7200000.0
2007-12-21 02:08:00,1.12719,1.12736,1.12719,1.12736,3200000.0
2007-12-21 02:09:00,1.12693,1.12763,1.12693,1.12719,6800000.0
2007-12-21 02:10:00,1.12704,1.12704,1.127,1.127,3200000.0
2007-12-21 02:11:00,1.12702,1.12717,1.12686,1.12716,11600000.0
2007-12-21 02:12:00,1.12688,1.127,1.12675,1.12675,3600000.0
2007-12-21 02:13:00,1.12713,1.12721,1.12713,1.12721,9000000.0
2007-12-21 02:14:00,1.12745,1.12753,1.12737,1.1275,8200000.0
2007-12-21 02:15:00,1.12746,1.12772,1.12731,1.12736,10400000.0
2007-12-21 02:16:00,1.12766,1.12784,1.12733,1.12765,6800000.0
2007-12-21 02:17:00,1.12775,1.12775,1.12723,1.12731,9000000.0
2007-12-21 02:18:00,1.12722,1.12756,1.12722,1.12722,9800000.0
2007-12-21 02:19:00,1.1275,1.12755,1.12724,1.12751,11800000.0
2007-12-21 02:20:00,1.12786,1.12786,1.12745,1.12778,20000000.0
2007-12-21 02:21:00,1.12749,1.12756,1.12734,1.12739,10200000.0
2007-12-21 02:22:00,1.12759,1.12783,1.12759,1.12762,10600000.0
2007-12-21 02:23:00,1.12779,1.12827,1.12747,1.12798,7400000.0
2007-12-21 02:24:00,1.12775,1.12787,1.12758,1.12768,14800000.0
2007-12-21 02:25:00,1.12803,1.12803,1.12756,1.12756,2600000.0
2007-12-21 02:26:00,1.12785,1.12814,1.12776,1.12814,16800000.0
2007-12-21 02:27:00,1.12831,1.12832,1.12792,1.12803,8200000.0
2007-12-21 02:28:00,1.12783,1.128,1.12773,1.12773,8400000.0
2007-12-21 02:29:00,1.12786,1.12801,1.12786,1.12801,9000000.0
2007-12-21 02:30:00,1.12777,1.1282,1.12775,1.1282,6600000.0
2007-12-21 02:31:00,1.12855,1.12873,1.12851,1.12858,7400000.0
2007-12-21 02:32:00,1.12881,1.12911,1.12873,1.12911,12000000.0
2007-12-21 02:33:00,1.12907,1.12907,1.12884,1.12888,12800000.0
2007-12-21 02:34:00,1.12902,1.12933,1.12888,1.12901,10000000.0
2007-12-21 02:35:00,1.12905,1.12907,1.12887,1.12907,4200000.0
2007-12-21 02:36:00,1.12889,1.12896,1.12877,1.12896,7600000.0
2007-12-21 02:37:00,1.12882,1.12911,1.12862,1.12862,13400000.0
2007-12-21 02:38:00,1.12887,1.12887,1.12834,1.12834,8200000.0
2007-12-21 02:39:00,1.128,1.128,1.128,1.128,6400000.0
2007-12-21 02:40:00,1.12844,1.12863,1.12836,1.12836,6400000.0
2007-12-21 02:41:00,1.12812,1.12859,1.12812,1.12859,4200000.0
2007-12-21 02:42:00,1.12828,1.12841,1.12828,1.12841,3600000.0
2007-12-21 02:43:00,1.1277,1.1277,1.12717,1.12717,15200000.0
2007-12-21 02:44:00,1.12758,1.12785,1.12749,1.12769,8200000.0
2007-12-21 02:45:00,1.12773,1.12773,1.12707,1.12736,14800000.0
2007-12-21 02:46:00,1.12726,1.12742,1.12679,1.12742,12200000.0
2007-12-21 02:47:00,1.1283,1.1283,1.1283,1.1283,26200000.0
2007-12-21 02:48:00,1.12661,1.12678,1.12632,1.12648,26200000.0
2007-12-21 02:49:00,1.12597,1.12611,1.12577,1.12593,25600000.0
2007-12-21 02:50:00,1.12577,1.1265,1.12577,1.1265,20200000.0
2007-12-21 02:51:00,1.12618,1.12638,1.12598,1.12636,5800000.0
2007-12-21 02:52:00,1.12657,1.12678,1.1265,1.12678,13600000.0
2007-12-21 02:53:00,1.12703,1.12731,1.12678,1.12688,8400000.0
2007-12-21 02:54:00,1.12662,1.12714,1.12662,1.12694,11000000.0
2007-12-21 02:55:00,1.12638,1.12716,1.12638,1.12671,12800000.0
2007-12-21 02:56:00,1.12679,1.12679,1.12611,1.12633,10800000.0
2007-12-21 02:57:00,1.1263,1.12665,1.1263,1.12642,13000000.0
2007-12-21 02:58:00,1.12653,1.12669,1.12617,1.12642,22200000.0
2007-12-21 02:59:00,1.12628,1.12658,1.12612,1.12612,8800000.0
2007-12-21 03:00:00,1.1266,1.1266,1.12599,1.12614,21000000.0
2007-12-21 03:01:00,1.12624,1.12687,1.12608,1.12629,11200000.0
2007-12-21 03:02:00,1.12633,1.12644,1.12614,1.12633,24000000.0
2007-12-21 03:03:00,1.1266,1.1267,1.12651,1.1267,3000000.0
2007-12-21 03:04:00,1.12697,1.12697,1.12647,1.12685,16000000.0
2007-12-21 03:05:00,1.12728,1.12744,1.12662,1.12709,12800000.0
2007-12-21 03:06:00,1.1269,1.12748,1.12644,1.12748,17800000.0
2007-12-21 03:07:00,1.12702,1.12707,1.12702,1.12707,4000000.0
2007-12-21 03:08:00,1.12773,1.12783,1.12748,1.12748,12400000.0
2007-12-21 03:09:00,1.12747,1.12752,1.12718,1.12752,10000000.0
2007-12-21 03:10:00,1.12714,1.1272,1.12682,1.12682,9000000.0
2007-12-21 03:11:00,1.12697,1.12697,1.12623,1.12664,12200000.0
2007-12-21 03:12:00,1.12678,1.12706,1.12658,1.12667,16800000.0
2007-12-21 03:13:00,1.1265,1.12655,1.12644,1.12653,7400000.0
2007-12-21 03:14:00,1.12628,1.12683,1.12628,1.12637,13600000.0
2007-12-21 03:15:00,1.12607,1.12607,1.12599,1.12599,4200000.0
2007-12-21 03:16:00,1.12596,1.12633,1.12574,1.12633,13000000.0
2007-12-21 03:17:00,1.12627,1.12631,1.12605,1.12628,10600000.0
2007-12-21 03:18:00,1.12612,1.12654,1.12612,1.12636,6600000.0
2007-12-21 03:19:00,1.12655,1.12709,1.12655,1.12709,11400000.0
2007-12-21 03:20:00,1.12665,1.12701,1.12665,1.12669,16200000.0
2007-12-21 03:21:00,1.12648,1.12669,1.12648,1.12669,2600000.0
2007-12-21 03:22:00,1.12667,1.12688,1.12667,1.12688,6400000.0
2007-12-21 03:23:00,1.12637,1.12666,1.12627,1.12631,11000000.0
2007-12-21 03:24:00,1.12625,1.12642,1.12614,1.12617,10600000.0
2007-12-21 03:25:00,1.126,1.12628,1.1254,1.12583,7800000.0
2007-12-21 03:26:00,1.12611,1.12611,1.12556,1.12556,9400000.0
2007-12-21 03:27:00,1.12592,1.12592,1.12583,1.12583,12200000.0
2007-12-21 03:28:00,1.12598,1.12613,1.12566,1.12588,20400000.0
2007-12-21 03:29:00,1.12654,1.12671,1.12654,1.12671,8200000.0
2007-12-21 03:30:00,1.12677,1.12683,1.12654,1.12668,11200000.0
2007-12-21 03:31:00,1.12676,1.12688,1.12649,1.12653,17600000.0
2007-12-21 03:32:00,1.12689,1.12748,1.12687,1.12691,23800000.0
2007-12-21 03:33:00,1.12692,1.12724,1.12689,1.12716,5800000.0
2007-12-21 03:34:00,1.1275,1.12764,1.12746,1.12764,7200000.0
2007-12-21 03:35:00,1.12761,1.12779,1.12731,1.12731,10400000.0
2007-12-21 03:36:00,1.1277,1.1277,1.1276,1.12761,4200000.0
2007-12-21 03:37:00,1.12802,1.12802,1.12758,1.12758,9400000.0
2007-12-21 03:38:00,1.12759,1.12811,1.12745,1.12811,9600000.0
2007-12-21 03:39:00,1.12809,1.12809,1.12706,1.12719,16800000.0
2007-12-21 03:40:00,1.12711,1.12778,1.12711,1.12778,16600000.0
2007-12-21 03:41:00,1.1272,1.1276,1.1272,1.12734,18800000.0
2007-12-21 03:42:00,1.1299,1.1299,1.1298,1.1298,13400000.0
2007-12-21 03:43:00,1.12755,1.12802,1.12755,1.12774,13400000.0
2007-12-21 03:44:00,1.12799,1.12815,1.12789,1.12793,8000000.0
2007-12-21 03:45:00,1.12756,1.12756,1.12746,1.12746,14800000.0
2007-12-21 03:46:00,1.12764,1.12793,1.12752,1.12768,8000000.0
2007-12-21 03:47:00,1.12799,1.12799,1.12794,1.12794,5600000.0
2007-12-21 03:48:00,1.12815,1.12825,1.12815,1.12825,4200000.0
2007-12-21 03:49:00,1.12836,1.12865,1.12825,1.12825,13600000.0
2007-12-21 03:50:00,1.1283,1.12842,1.12826,1.12835,8800000.0
2007-12-21 03:51:00,1.1282,1.12875,1.1282,1.12862,7200000.0
2007-12-21 03:52:00,1.12803,1.12883,1.12789,1.1283,7400000.0
2007-12-21 03:53:00,1.12823,1.12827,1.12783,1.12783,12200000.0
2007-12-21 03:54:00,1.12785,1.12785,1.12757,1.1277,22400000.0
2007-12-21 03:55:00,1.12784,1.12784,1.12762,1.12762,12000000.0
2007-12-21 03:56:00,1.12786,1.12786,1.12732,1.12737,7400000.0
2007-12-21 03:57:00,1.12772,1.12776,1.12772,1.12776,6800000.0
2007-12-21 03:58:00,1.12816,1.12852,1.12792,1.12812,25800000.0
2007-12-21 03:59:00,1.12876,1.12953,1.12876,1.12953,4200000.0
2007-12-21 04:00:00,1.12995,1.13018,1.12978,1.12996,11600000.0
2007-12-21 04:01:00,1.13015,1.1302,1.12974,1.12974,8200000.0
2007-12-21 04:02:00,1.12936,1.12959,1.12936,1.12959,15400000.0
2007-12-21 04:03:00,1.12928,1.12968,1.12926,1.12968,17600000.0
2007-12-21 04:04:00,1.12921,1.12921,1.1288,1.12898,17000000.0
2007-12-21 04:05:00,1.12879,1.12914,1.12869,1.12885,11000000.0
2007-12-21 04:06:00,1.12864,1.12874,1.12799,1.12874,23400000.0
2007-12-21 04:07:00,1.12847,1.12891,1.12839,1.12869,13600000.0
2007-12-21 04:09:00,1.12862,1.12883,1.12853,1.12859,9400000.0
2007-12-21 04:10:00,1.12865,1.1289,1.12865,1.1289,10600000.0
2007-12-21 04:11:00,1.12908,1.12927,1.12904,1.12918,9200000.0
2007-12-21 04:12:00,1.12917,1.12939,1.12917,1.12939,3200000.0
2007-12-21 04:13:00,1.12924,1.12924,1.12888,1.12888,6000000.0
2007-12-21 04:14:00,1.1289,1.12932,1.12888,1.12911,9000000.0
2007-12-21 04:15:00,1.12929,1.12929,1.12875,1.12875,5600000.0
2007-12-21 04:16:00,1.12885,1.12947,1.12885,1.12947,4000000.0
2007-12-21 04:17:00,1.13007,1.13007,1.12951,1.12959,15000000.0
2007-12-21 04:18:00,1.12947,1.12947,1.12924,1.12924,2600000.0
2007-12-21 04:19:00,1.12922,1.12922,1.12901,1.12901,6000000.0
2007-12-21 04:20:00,1.12917,1.12956,1.1291,1.12934,9000000.0
2007-12-21 04:21:00,1.12944,1.12951,1.12923,1.12931,13800000.0
2007-12-21 04:22:00,1.12935,1.12972,1.12914,1.12922,21800000.0
2007-12-21 04:23:00,1.12923,1.12937,1.1289,1.1289,15800000.0
2007-12-21 04:24:00,1.1288,1.12961,1.1288,1.12961,12600000.0
2007-12-21 04:25:00,1.12917,1.12917,1.12891,1.12891,6200000.0
2007-12-21 04:26:00,1.12888,1.12895,1.12874,1.12874,23200000.0
2007-12-21 04:27:00,1.12888,1.12888,1.12859,1.12878,14400000.0
2007-12-21 04:28:00,1.12886,1.12889,1.12886,1.12889,5000000.0
2007-12-21 04:30:00,1.12878,1.12878,1.12867,1.12876,3600000.0
2007-12-21 04:31:00,1.12889,1.12943,1.12889,1.12931,14800000.0
2007-12-21 04:32:00,1.1294,1.1298,1.1294,1.1298,9400000.0
2007-12-21 04:33:00,1.12937,1.12939,1.12933,1.12933,9400000.0
2007-12-21 04:34:00,1.12939,1.12965,1.12928,1.12928,18200000.0
2007-12-21 04:35:00,1.1297,1.1297,1.1294,1.1294,15800000.0
2007-12-21 04:36:00,1.12925,1.12982,1.12911,1.12943,15800000.0
2007-12-21 04:37:00,1.12969,1.12969,1.12929,1.12929,9800000.0
2007-12-21 04:38:00,1.12993,1.12993,1.12952,1.12963,6800000.0
2007-12-21 04:39:00,1.12937,1.12959,1.12937,1.12959,5000000.0
2007-12-21 04:40:00,1.1293,1.1293,1.12923,1.12923,3200000.0
2007-12-21 04:41:00,1.12947,1.12956,1.12911,1.12921,15400000.0
2007-12-21 04:42:00,1.12946,1.12959,1.12902,1.12959,14200000.0
2007-12-21 04:43:00,1.1292,1.12935,1.1289,1.1289,6200000.0
2007-12-21 04:44:00,1.12893,1.12934,1.12893,1.12934,16600000.0
2007-12-21 04:45:00,1.12924,1.12953,1.12924,1.12953,4200000.0
2007-12-21 04:46:00,1.12909,1.12927,1.12865,1.12874,24200000.0
2007-12-21 04:47:00,1.12852,1.12875,1.12852,1.12875,3200000.0
2007-12-21 04:49:00,1.12848,1.12848,1.12832,1.12832,3400000.0
2007-12-21 04:50:00,1.12823,1.12853,1.12823,1.12853,10400000.0
2007-12-21 04:51:00,1.12831,1.12894,1.12831,1.12858,8000000.0
2007-12-21 04:52:00,1.12841,1.12841,1.12834,1.12834,6800000.0
2007-12-21 04:53:00,1.12824,1.12847,1.12806,1.12847,13200000.0
2007-12-21 04:54:00,1.12813,1.12829,1.12813,1.12829,3600000.0
2007-12-21 04:55:00,1.12829,1.12842,1.12812,1.12833,15600000.0
2007-12-21 04:56:00,1.12825,1.12825,1.12795,1.12799,6000000.0
2007-12-21 04:57:00,1.1283,1.1283,1.12811,1.12811,8200000.0
2007-12-21 04:58:00,1.12822,1.12839,1.12815,1.12815,15000000.0
2007-12-21 04:59:00,1.12883,1.12897,1.12845,1.12845,13600000.0
2007-12-21 05:00:00,1.12779,1.12835,1.12779,1.12783,17200000.0
2007-12-21 05:01:00,1.12843,1.12878,1.12843,1.12878,6000000.0
2007-12-21 05:02:00,1.12857,1.12878,1.12857,1.12878,4200000.0
2007-12-21 05:03:00,1.12869,1.12885,1.12837,1.12859,31400000.0
2007-12-21 05:04:00,1.12846,1.12885,1.12823,1.12885,20000000.0
2007-12-21 05:05:00,1.12853,1.12893,1.12844,1.12869,11600000.0
2007-12-21 05:06:00,1.12888,1.12891,1.12839,1.12852,15800000.0
2007-12-21 05:07:00,1.12856,1.12867,1.12856,1.12867,2000000.0
2007-12-21 05:08:00,1.12873,1.12897,1.12838,1.12838,15400000.0
2007-12-21 05:09:00,1.12864,1.12877,1.12858,1.12862,12400000.0
2007-12-21 05:10:00,1.12849,1.12891,1.12849,1.1289,10600000.0
2007-12-21 05:11:00,1.12874,1.12923,1.12874,1.1288,9800000.0
2007-12-21 05:12:00,1.1287,1.12903,1.12849,1.12871,7400000.0
2007-12-21 05:13:00,1.12869,1.12906,1.12869,1.12871,17400000.0
2007-12-21 05:14:00,1.12866,1.12882,1.1285,1.1285,12400000.0
2007-12-21 05:15:00,1.1302,1.1302,1.1301,1.1301,21600000.0
2007-12-21 05:16:00,1.1289,1.12895,1.12874,1.12882,21600000.0
2007-12-21 05:17:00,1.1297,1.1297,1.1296,1.1296,3400000.0
2007-12-21 05:18:00,1.12892,1.12892,1.12887,1.12887,3400000.0
2007-12-21 05:19:00,1.12859,1.12891,1.12848,1.12848,5200000.0
2007-12-21 05:20:00,1.1299,1.1302,1.1299,1.1302,3600000.0
2007-12-21 05:21:00,1.12866,1.12933,1.12866,1.12933,3600000.0
2007-12-21 05:22:00,1.12889,1.12889,1.12885,1.12885,3200000.0
2007-12-21 05:23:00,1.1298,1.1299,1.1297,1.1299,2000000.0
2007-12-21 05:24:00,1.12893,1.12896,1.12893,1.12896,2000000.0
2007-12-21 05:25:00,1.12898,1.12898,1.12895,1.12895,3200000.0
2007-12-21 05:26:00,1.12891,1.12894,1.12888,1.12894,3000000.0
2007-12-21 05:27:00,1.12853,1.12906,1.12853,1.12881,16800000.0
2007-12-21 05:28:00,1.12914,1.12914,1.12863,1.12863,5800000.0
2007-12-21 05:29:00,1.12896,1.12897,1.12896,1.12897,9600000.0
2007-12-21 05:30:00,1.12949,1.12973,1.12933,1.12933,12200000.0
2007-12-21 05:31:00,1.12931,1.12931,1.1288,1.12907,3600000.0
2007-12-21 05:32:00,1.12954,1.12962,1.12947,1.12947,7800000.0
2007-12-21 05:33:00,1.12939,1.12952,1.12928,1.12952,6400000.0
2007-12-21 05:34:00,1.12856,1.12926,1.12856,1.12909,18000000.0
2007-12-21 05:35:00,1.12941,1.12941,1.12877,1.12901,15600000.0
2007-12-21 05:36:00,1.12895,1.12905,1.12872,1.12872,16400000.0
2007-12-21 05:37:00,1.12872,1.12947,1.12872,1.12947,5000000.0
2007-12-21 05:38:00,1.12946,1.12946,1.12858,1.12885,7800000.0
2007-12-21 05:39:00,1.12902,1.12953,1.12902,1.12953,2600000.0
2007-12-21 05:40:00,1.12936,1.12953,1.12936,1.12953,2000000.0
2007-12-21 05:41:00,1.12918,1.13001,1.12918,1.12938,21200000.0
2007-12-21 05:42:00,1.12957,1.12957,1.12928,1.12951,6800000.0
2007-12-21 05:43:00,1.12929,1.12942,1.12921,1.12939,13000000.0
2007-12-21 05:44:00,1.12943,1.12966,1.12943,1.12966,2600000.0
2007-12-21 05:45:00,1.12974,1.12997,1.12969,1.12977,23000000.0
2007-12-21 05:46:00,1.12987,1.13003,1.12987,1.13003,2600000.0
2007-12-21 05:47:00,1.12988,1.12999,1.12983,1.12983,4600000.0
2007-12-21 05:48:00,1.12967,1.12967,1.12951,1.12951,12800000.0
2007-12-21 05:49:00,1.12958,1.12963,1.12951,1.12963,19200000.0
2007-12-21 05:50:00,1.131,1.131,1.1307,1.1309,29000000.0
2007-12-21 05:51:00,1.12953,1.13,1.12945,1.13,29000000.0
2007-12-21 05:52:00,1.1308,1.1308,1.1307,1.1308,4800000.0
2007-12-21 05:53:00,1.13007,1.13007,1.12965,1.12973,4800000.0
2007-12-21 05:54:00,1.12996,1.13021,1.12996,1.13003,10600000.0
2007-12-21 05:55:00,1.13018,1.13018,1.1298,1.13,12400000.0
2007-12-21 05:56:00,1.13023,1.13049,1.13023,1.13032,4800000.0
2007-12-21 05:57:00,1.13034,1.13034,1.13026,1.13029,7800000.0
2007-12-21 05:58:00,1.13037,1.13066,1.13034,1.13034,5600000.0
2007-12-21 05:59:00,1.13007,1.13071,1.12992,1.13017,14600000.0
2007-12-21 06:00:00,1.13025,1.13025,1.13011,1.13011,3200000.0
2007-12-21 06:01:00,1.12994,1.1302,1.12975,1.12987,6800000.0
2007-12-21 06:02:00,1.12998,1.12998,1.12977,1.12977,2600000.0
2007-12-21 06:03:00,1.1311,1.1311,1.1311,1.1311,10600000.0
2007-12-21 06:04:00,1.12951,1.12968,1.12919,1.12968,10600000.0
2007-12-21 06:05:00,1.12993,1.12993,1.12949,1.12967,5000000.0
2007-12-21 06:06:00,1.12926,1.12964,1.12914,1.12944,19600000.0
2007-12-21 06:07:00,1.12939,1.12939,1.1291,1.12936,9400000.0
2007-12-21 06:08:00,1.12959,1.12976,1.12944,1.12976,11000000.0
2007-12-21 06:09:00,1.12943,1.1299,1.12943,1.1299,5600000.0
2007-12-21 06:10:00,1.12963,1.12994,1.1296,1.12984,7600000.0
2007-12-21 06:11:00,1.12995,1.13016,1.12995,1.13016,3200000.0
2007-12-21 06:12:00,1.12968,1.13002,1.1296,1.13002,16400000.0
2007-12-21 06:13:00,1.12974,1.12974,1.12958,1.12958,3200000.0
2007-12-21 06:14:00,1.12964,1.13009,1.12964,1.13009,5200000.0
2007-12-21 06:15:00,1.12991,1.12991,1.12976,1.12976,8800000.0
2007-12-21 06:16:00,1.12957,1.12974,1.12936,1.12956,6800000.0
2007-12-21 06:17:00,1.1308,1.1308,1.1308,1.1308,17400000.0
2007-12-21 06:18:00,1.12914,1.12922,1.12866,1.12912,17400000.0
2007-12-21 06:19:00,1.12915,1.12937,1.12915,1.12932,4200000.0
2007-12-21 06:20:00,1.12931,1.12972,1.12931,1.12956,8400000.0
2007-12-21 06:21:00,1.12977,1.12977,1.12957,1.12962,7200000.0
2007-12-21 06:22:00,1.1307,1.1309,1.1307,1.1309,11600000.0
2007-12-21 06:23:00,1.12947,1.12961,1.12909,1.1294,11600000.0
2007-12-21 06:24:00,1.13,1.13027,1.12977,1.13006,23000000.0
2007-12-21 06:25:00,1.13032,1.13069,1.13015,1.13069,8600000.0
2007-12-21 06:26:00,1.13015,1.13056,1.12987,1.12987,17400000.0
2007-12-21 06:27:00,1.12983,1.13011,1.12964,1.13011,5800000.0
2007-12-21 06:28:00,1.12982,1.13008,1.12979,1.12989,10200000.0
2007-12-21 06:29:00,1.13003,1.13037,1.12999,1.13037,19600000.0
2007-12-21 06:30:00,1.13038,1.13043,1.13033,1.13043,10000000.0
2007-12-21 06:31:00,1.12994,1.1303,1.12994,1.13001,16800000.0
2007-12-21 06:32:00,1.13027,1.13034,1.12992,1.12993,7800000.0
2007-12-21 06:33:00,1.13005,1.13016,1.12986,1.13016,13400000.0
2007-12-21 06:34:00,1.13001,1.13001,1.12966,1.12982,5000000.0
2007-12-21 06:35:00,1.12993,1.13024,1.12992,1.12996,8400000.0
2007-12-21 06:36:00,1.13002,1.13037,1.12995,1.13008,29600000.0
2007-12-21 06:37:00,1.12998,1.13003,1.12998,1.13003,3200000.0
2007-12-21 06:38:00,1.13,1.13005,1.12984,1.12984,3600000.0
2007-12-21 06:39:00,1.12975,1.13011,1.12975,1.13003,15400000.0
2007-12-21 06:40:00,1.13028,1.13028,1.12981,1.13006,16000000.0
2007-12-21 06:41:00,1.13026,1.1305,1.13004,1.13004,12000000.0
2007-12-21 06:42:00,1.13027,1.13088,1.13027,1.13088,2600000.0
2007-12-21 06:43:00,1.1303,1.1303,1.1303,1.1303,3200000.0
2007-12-21 06:44:00,1.13039,1.13063,1.13039,1.13063,3200000.0
2007-12-21 06:45:00,1.13076,1.13076,1.13046,1.13046,17400000.0
2007-12-21 06:46:00,1.1302,1.1302,1.1301,1.1301,7400000.0
2007-12-21 06:47:00,1.13058,1.13076,1.13044,1.13076,7400000.0
2007-12-21 06:48:00,1.13079,1.13079,1.13054,1.13056,8400000.0
2007-12-21 06:49:00,1.13055,1.13064,1.1303,1.13039,18000000.0
2007-12-21 06:50:00,1.13041,1.13041,1.13013,1.13013,26800000.0
2007-12-21 06:51:00,1.13051,1.13064,1.13025,1.13064,8000000.0
2007-12-21 06:52:00,1.13075,1.13075,1.13025,1.13025,12600000.0
2007-12-21 06:53:00,1.13049,1.13058,1.13004,1.13004,17800000.0
2007-12-21 06:54:00,1.13013,1.13073,1.1301,1.1301,7200000.0
2007-12-21 06:55:00,1.12974,1.13047,1.12974,1.13047,7200000.0
2007-12-21 06:56:00,1.13052,1.13075,1.13012,1.13012,15400000.0
2007-12-21 06:57:00,1.13042,1.13042,1.13017,1.13017,2600000.0
2007-12-21 06:58:00,1.13005,1.13014,1.13,1.13014,4800000.0
2007-12-21 06:59:00,1.12969,1.13036,1.12956,1.12956,14800000.0
2007-12-21 07:00:00,1.12999,1.13007,1.12985,1.13003,16800000.0
2007-12-21 07:01:00,1.12978,1.1302,1.12978,1.1302,5800000.0
2007-12-21 07:02:00,1.13042,1.13046,1.1304,1.13046,6000000.0
2007-12-21 07:03:00,1.1308,1.13116,1.1308,1.13116,3200000.0
2007-12-21 07:04:00,1.13064,1.13097,1.13052,1.13092,16000000.0
2007-12-21 07:05:00,1.13082,1.13112,1.13063,1.13063,18400000.0
2007-12-21 07:06:00,1.13054,1.13106,1.13039,1.13106,18000000.0
2007-12-21 07:07:00,1.13062,1.13082,1.13043,1.13082,15400000.0
2007-12-21 07:08:00,1.1306,1.13068,1.1306,1.13068,10400000.0
2007-12-21 07:09:00,1.13068,1.13068,1.13012,1.13012,8800000.0
2007-12-21 07:10:00,1.13029,1.13029,1.13006,1.13007,11200000.0
2007-12-21 07:11:00,1.13054,1.13054,1.12996,1.13047,6400000.0
2007-12-21 07:12:00,1.13031,1.13049,1.13031,1.13041,24400000.0
2007-12-21 07:13:00,1.13059,1.13059,1.13027,1.13034,5800000.0
2007-12-21 07:14:00,1.13028,1.1304,1.13028,1.1304,8000000.0
2007-12-21 07:15:00,1.13056,1.13069,1.13005,1.13044,13400000.0
2007-12-21 07:16:00,1.13039,1.13102,1.13032,1.13052,23800000.0
2007-12-21 07:17:00,1.13033,1.13042,1.13033,1.13042,3200000.0
2007-12-21 07:18:00,1.13066,1.13106,1.1303,1.1303,9800000.0
2007-12-21 07:19:00,1.13002,1.13011,1.13002,1.13011,6800000.0
2007-12-21 07:20:00,1.12967,1.1303,1.12967,1.13007,4200000.0
2007-12-21 07:21:00,1.1303,1.13038,1.13019,1.13038,10000000.0
2007-12-21 07:22:00,1.13019,1.13023,1.1301,1.1301,15000000.0
2007-12-21 07:23:00,1.1315,1.1315,1.1309,1.1312,16200000.0
2007-12-21 07:24:00,1.1313,1.1313,1.1311,1.1311,16200000.0
2007-12-21 07:25:00,1.13057,1.13057,1.12988,1.13019,16200000.0
2007-12-21 07:26:00,1.12975,1.12991,1.12975,1.12983,7000000.0
2007-12-21 07:27:00,1.12994,1.13013,1.12956,1.12956,9200000.0
2007-12-21 07:28:00,1.12961,1.12988,1.12959,1.12988,7600000.0
2007-12-21 07:29:00,1.13028,1.13028,1.12993,1.12996,13600000.0
2007-12-21 07:30:00,1.13048,1.13048,1.12996,1.13014,12600000.0
2007-12-21 07:31:00,1.1321,1.1323,1.1315,1.1316,18000000.0
2007-12-21 07:32:00,1.12997,1.13034,1.12988,1.13028,18000000.0
2007-12-21 07:33:00,1.13027,1.13027,1.13004,1.13017,7800000.0
2007-12-21 07:34:00,1.12999,1.13037,1.12993,1.13037,16600000.0
2007-12-21 07:35:00,1.13008,1.13008,1.12994,1.13006,6200000.0
2007-12-21 07:36:00,1.12982,1.13014,1.12966,1.13014,16200000.0
2007-12-21 07:37:00,1.13002,1.13002,1.12946,1.12983,15000000.0
2007-12-21 07:38:00,1.12993,1.13019,1.12993,1.12994,20200000.0
2007-12-21 07:39:00,1.12988,1.13027,1.12978,1.13002,16400000.0
2007-12-21 07:40:00,1.13013,1.13049,1.13006,1.13014,19400000.0
2007-12-21 07:41:00,1.13025,1.13025,1.1299,1.1299,4800000.0
2007-12-21 07:42:00,1.12974,1.13001,1.12962,1.12987,10200000.0
2007-12-21 07:43:00,1.12967,1.13013,1.12967,1.12992,11400000.0
2007-12-21 07:44:00,1.13001,1.13014,1.13001,1.13014,2600000.0
2007-12-21 07:45:00,1.1299,1.1299,1.12921,1.12982,8400000.0
2007-12-21 07:46:00,1.12986,1.12993,1.12943,1.12959,9600000.0
2007-12-21 07:47:00,1.12914,1.12965,1.12914,1.12965,5800000.0
2007-12-21 07:48:00,1.12922,1.12945,1.12922,1.12945,2600000.0
2007-12-21 07:49:00,1.12928,1.12928,1.12886,1.12909,19600000.0
2007-12-21 07:50:00,1.12914,1.12919,1.12911,1.12919,7200000.0
2007-12-21 07:51:00,1.12932,1.12932,1.12903,1.12908,10200000.0
2007-12-21 07:52:00,1.12928,1.1297,1.12928,1.12952,12000000.0
2007-12-21 07:53:00,1.1326,1.1326,1.1324,1.1324,10000000.0
2007-12-21 07:54:00,1.1293,1.12968,1.1293,1.12957,10000000.0
2007-12-21 07:55:00,1.12941,1.12965,1.12939,1.12965,3000000.0
2007-12-21 07:56:00,1.12916,1.12916,1.12876,1.12876,6400000.0
2007-12-21 07:57:00,1.12869,1.12869,1.12844,1.12844,13400000.0
2007-12-21 07:58:00,1.12832,1.12887,1.12814,1.12839,13400000.0
2007-12-21 07:59:00,1.12864,1.12883,1.12864,1.12883,4000000.0
2007-12-21 08:00:00,1.12854,1.12862,1.12854,1.12855,4200000.0
2007-12-21 08:01:00,1.12867,1.12867,1.12843,1.1286,12400000.0
2007-12-21 08:02:00,1.1285,1.12874,1.12799,1.12859,19600000.0
2007-12-21 08:03:00,1.1289,1.12943,1.1289,1.12914,18200000.0
2007-12-21 08:04:00,1.12905,1.12933,1.12897,1.12902,13800000.0
2007-12-21 08:05:00,1.12906,1.12906,1.12877,1.12883,12200000.0
2007-12-21 08:06:00,1.12889,1.12891,1.12889,1.12891,11200000.0
2007-12-21 08:07:00,1.12912,1.12944,1.12896,1.12896,21000000.0
2007-12-21 08:08:00,1.12908,1.12908,1.129,1.129,9000000.0
2007-12-21 08:09:00,1.12928,1.12954,1.12916,1.12916,18000000.0
2007-12-21 08:10:00,1.1294,1.12992,1.12936,1.12975,18200000.0
2007-12-21 08:11:00,1.12979,1.12979,1.12946,1.12946,11200000.0
2007-12-21 08:12:00,1.12971,1.13002,1.12971,1.13002,3200000.0
2007-12-21 08:13:00,1.13034,1.13055,1.13014,1.13018,21200000.0
2007-12-21 08:14:00,1.13028,1.13039,1.13019,1.13037,20600000.0
2007-12-21 08:15:00,1.13005,1.13027,1.12993,1.12993,19800000.0
2007-12-21 08:16:00,1.12991,1.12996,1.12991,1.12996,9600000.0
2007-12-21 08:17:00,1.12945,1.12979,1.12924,1.12979,17400000.0
2007-12-21 08:18:00,1.12941,1.12976,1.12941,1.12949,11800000.0
2007-12-21 08:19:00,1.12973,1.13054,1.12973,1.13054,7400000.0
2007-12-21 08:20:00,1.13059,1.13059,1.13,1.13011,3000000.0
2007-12-21 08:21:00,1.13012,1.13047,1.13012,1.13047,5600000.0
2007-12-21 08:22:00,1.13038,1.13058,1.13023,1.13058,11400000.0
2007-12-21 08:23:00,1.13095,1.13131,1.13071,1.13071,4200000.0
2007-12-21 08:24:00,1.13038,1.13073,1.13038,1.13072,7600000.0
2007-12-21 08:25:00,1.13045,1.13082,1.13034,1.13034,10400000.0
2007-12-21 08:26:00,1.13026,1.13075,1.13026,1.13075,11400000.0
2007-12-21 08:27:00,1.13058,1.13075,1.13003,1.13003,25600000.0
2007-12-21 08:28:00,1.13038,1.1306,1.13038,1.1306,5600000.0
2007-12-21 08:29:00,1.13078,1.13099,1.13077,1.13091,9200000.0
2007-12-21 08:30:00,1.13055,1.13162,1.13055,1.13148,13800000.0
2007-12-21 08:31:00,1.13162,1.13162,1.13116,1.13116,4200000.0
2007-12-21 08:32:00,1.13072,1.13101,1.13069,1.13082,14200000.0
2007-12-21 08:33:00,1.13142,1.13173,1.13134,1.13173,24200000.0
2007-12-21 08:34:00,1.13146,1.13159,1.13146,1.13159,3200000.0
2007-12-21 08:35:00,1.13135,1.13158,1.13118,1.13134,29800000.0
2007-12-21 08:36:00,1.13139,1.13163,1.13121,1.13121,12000000.0
2007-12-21 08:37:00,1.13104,1.13137,1.13084,1.13084,17000000.0
2007-12-21 08:38:00,1.13098,1.13125,1.13098,1.13125,14200000.0
2007-12-21 08:39:00,1.13143,1.13163,1.13143,1.13146,6200000.0
2007-12-21 08:40:00,1.13154,1.13154,1.13142,1.13149,14400000.0
2007-12-21 08:41:00,1.13151,1.13206,1.13151,1.13171,13600000.0
2007-12-21 08:42:00,1.13147,1.13176,1.13147,1.13156,11200000.0
2007-12-21 08:43:00,1.1316,1.13199,1.13141,1.13181,14000000.0
2007-12-21 08:44:00,1.13192,1.13223,1.13176,1.13222,12600000.0
2007-12-21 08:45:00,1.13236,1.13236,1.13187,1.13199,7400000.0
2007-12-21 08:46:00,1.13207,1.13245,1.13203,1.13207,10800000.0
2007-12-21 08:47:00,1.13218,1.13237,1.13215,1.13224,8600000.0
2007-12-21 08:48:00,1.1322,1.1322,1.13212,1.13215,4200000.0
2007-12-21 08:49:00,1.13225,1.1324,1.13201,1.13201,5200000.0
2007-12-21 08:50:00,1.13185,1.13221,1.13185,1.13212,13000000.0
2007-12-21 08:51:00,1.13213,1.13213,1.13177,1.13177,3200000.0
2007-12-21 08:52:00,1.13168,1.13219,1.13168,1.13211,9800000.0
2007-12-21 08:53:00,1.1321,1.1321,1.13177,1.13177,9800000.0
2007-12-21 08:54:00,1.13201,1.13202,1.13149,1.13175,10400000.0
2007-12-21 08:55:00,1.13175,1.13206,1.13175,1.13192,9000000.0
2007-12-21 08:56:00,1.1316,1.13166,1.13155,1.13166,4200000.0
2007-12-21 08:57:00,1.13154,1.13203,1.1312,1.13203,7600000.0
2007-12-21 08:58:00,1.13084,1.13095,1.13043,1.13095,9200000.0
2007-12-21 08:59:00,1.13094,1.13097,1.1306,1.13097,15800000.0
2007-12-21 09:00:00,1.13093,1.13103,1.13058,1.13076,10600000.0
2007-12-21 09:01:00,1.13028,1.13102,1.13026,1.13102,19600000.0
2007-12-21 09:02:00,1.13111,1.13111,1.13071,1.13092,14400000.0
2007-12-21 09:03:00,1.13076,1.13113,1.1306,1.13086,9800000.0
2007-12-21 09:04:00,1.13104,1.13143,1.13074,1.13143,20000000.0
2007-12-21 09:05:00,1.13142,1.13178,1.13099,1.13112,10800000.0
2007-12-21 09:06:00,1.13178,1.13197,1.13163,1.13197,20400000.0
2007-12-21 09:07:00,1.13215,1.13215,1.1315,1.13178,7800000.0
2007-12-21 09:08:00,1.13228,1.13266,1.132,1.1323,20200000.0
2007-12-21 09:09:00,1.13268,1.13365,1.13268,1.13365,22600000.0
2007-12-21 09:10:00,1.13434,1.13434,1.13335,1.13335,18600000.0
2007-12-21 09:11:00,1.13341,1.13362,1.13315,1.1333,13400000.0
2007-12-21 09:12:00,1.13304,1.13346,1.13304,1.13344,10200000.0
2007-12-21 09:13:00,1.13362,1.13415,1.13362,1.13415,13000000.0
2007-12-21 09:14:00,1.13404,1.13421,1.13388,1.13403,24200000.0
2007-12-21 09:15:00,1.13361,1.13361,1.13302,1.13302,8800000.0
2007-12-21 09:16:00,1.13312,1.13331,1.13283,1.13313,27200000.0
2007-12-21 09:17:00,1.13247,1.13314,1.13232,1.13314,20400000.0
2007-12-21 09:18:00,1.13298,1.13339,1.13298,1.13302,18600000.0
2007-12-21 09:19:00,1.13292,1.13328,1.13277,1.13314,22800000.0
2007-12-21 09:20:00,1.13344,1.13382,1.13317,1.13357,17400000.0
2007-12-21 09:21:00,1.13346,1.13363,1.13322,1.13342,12600000.0
2007-12-21 09:22:00,1.13358,1.13385,1.13293,1.13293,9800000.0
2007-12-21 09:23:00,1.13385,1.13419,1.13385,1.13408,34600000.0
2007-12-21 09:24:00,1.13409,1.13431,1.13376,1.13407,4000000.0
2007-12-21 09:25:00,1.13414,1.13417,1.13398,1.13399,11800000.0
2007-12-21 09:26:00,1.134,1.134,1.13375,1.13378,16400000.0
2007-12-21 09:27:00,1.13362,1.13362,1.13319,1.13319,8600000.0
2007-12-21 09:28:00,1.13339,1.13392,1.13339,1.13351,27000000.0
2007-12-21 09:29:00,1.13315,1.13345,1.13315,1.13319,14200000.0
2007-12-21 09:30:00,1.13302,1.13302,1.1328,1.13284,9400000.0
2007-12-21 09:31:00,1.13257,1.13338,1.13257,1.13338,19200000.0
2007-12-21 09:32:00,1.13283,1.13303,1.13266,1.13266,15200000.0
2007-12-21 09:33:00,1.1326,1.13287,1.13249,1.13249,17000000.0
2007-12-21 09:34:00,1.13272,1.13272,1.13181,1.13229,22600000.0
2007-12-21 09:35:00,1.13266,1.13284,1.13262,1.13263,10600000.0
2007-12-21 09:36:00,1.13276,1.1331,1.13247,1.1325,26200000.0
2007-12-21 09:37:00,1.13222,1.13225,1.13135,1.13135,13000000.0
2007-12-21 09:38:00,1.13132,1.13246,1.13132,1.13246,17000000.0
2007-12-21 09:39:00,1.1322,1.13244,1.13199,1.13237,7600000.0
2007-12-21 09:40:00,1.13207,1.13254,1.13204,1.13229,11600000.0
2007-12-21 09:41:00,1.132,1.13286,1.132,1.13229,18800000.0
2007-12-21 09:42:00,1.13185,1.13244,1.13177,1.1323,23200000.0
2007-12-21 09:43:00,1.13235,1.13248,1.13212,1.1323,19200000.0
2007-12-21 09:44:00,1.13203,1.13289,1.13203,1.13289,25400000.0
2007-12-21 09:45:00,1.13274,1.13298,1.13254,1.13254,10600000.0
2007-12-21 09:46:00,1.13233,1.13262,1.1321,1.13255,28000000.0
2007-12-21 09:47:00,1.13262,1.13297,1.13239,1.13279,21400000.0
2007-12-21 09:48:00,1.13254,1.13254,1.13201,1.13201,14800000.0
2007-12-21 09:49:00,1.13203,1.13238,1.13201,1.13222,20200000.0
2007-12-21 09:50:00,1.13195,1.13239,1.13195,1.13208,13000000.0
2007-12-21 09:51:00,1.13224,1.13235,1.13209,1.13209,16600000.0
2007-12-21 09:52:00,1.13233,1.13239,1.13208,1.13237,21800000.0
2007-12-21 09:53:00,1.13251,1.13295,1.13225,1.13277,16600000.0
2007-12-21 09:54:00,1.13213,1.13257,1.13213,1.13243,14600000.0
2007-12-21 09:55:00,1.13224,1.13241,1.13191,1.13191,24200000.0
2007-12-21 09:56:00,1.13219,1.13232,1.13214,1.13231,15200000.0
2007-12-21 09:57:00,1.13267,1.13284,1.13219,1.13248,18000000.0
2007-12-21 09:58:00,1.13285,1.13304,1.13233,1.13286,33200000.0
2007-12-21 09:59:00,1.13278,1.13278,1.1323,1.13258,10400000.0
2007-12-21 10:00:00,1.13302,1.13324,1.13289,1.13319,19800000.0
2007-12-21 10:01:00,1.13252,1.13267,1.13241,1.13241,7800000.0
2007-12-21 10:02:00,1.13276,1.13284,1.1321,1.13284,15800000.0
2007-12-21 10:03:00,1.13264,1.13291,1.13245,1.13245,9600000.0
2007-12-21 10:04:00,1.13213,1.1326,1.13213,1.1326,16800000.0
2007-12-21 10:05:00,1.13302,1.13303,1.13268,1.13303,11400000.0
2007-12-21 10:06:00,1.13325,1.13339,1.13269,1.13293,14600000.0
2007-12-21 10:07:00,1.13311,1.13347,1.13288,1.13298,28400000.0
2007-12-21 10:08:00,1.13243,1.13256,1.13201,1.13229,23200000.0
2007-12-21 10:09:00,1.1327,1.13298,1.13265,1.13273,13600000.0
2007-12-21 10:10:00,1.13264,1.13336,1.13264,1.13285,17800000.0
2007-12-21 10:11:00,1.13281,1.13307,1.13281,1.13305,16400000.0
2007-12-21 10:12:00,1.13295,1.13308,1.1328,1.1328,22800000.0
2007-12-21 10:13:00,1.13275,1.13275,1.13235,1.13252,12400000.0
2007-12-21 10:14:00,1.13239,1.13264,1.13185,1.13238,30600000.0
2007-12-21 10:15:00,1.13261,1.13292,1.1323,1.13292,10600000.0
2007-12-21 10:16:00,1.13258,1.1328,1.13242,1.13242,12200000.0
2007-12-21 10:17:00,1.13234,1.13262,1.13225,1.13232,17000000.0
2007-12-21 10:18:00,1.13254,1.1328,1.1322,1.13239,15000000.0
2007-12-21 10:19:00,1.1324,1.13271,1.13232,1.13232,12800000.0
2007-12-21 10:20:00,1.13231,1.13285,1.13231,1.13253,25000000.0
2007-12-21 10:21:00,1.132,1.13299,1.132,1.1325,20600000.0
2007-12-21 10:22:00,1.13199,1.13245,1.1319,1.13192,20400000.0
2007-12-21 10:23:00,1.13181,1.13232,1.13181,1.13196,19000000.0
2007-12-21 10:24:00,1.13175,1.13217,1.13163,1.1319,27800000.0
2007-12-21 10:25:00,1.13192,1.13192,1.13117,1.13125,17000000.0
2007-12-21 10:26:00,1.13143,1.1315,1.13124,1.13129,19400000.0
2007-12-21 10:27:00,1.13168,1.13168,1.13039,1.13115,14600000.0
2007-12-21 10:28:00,1.13123,1.13158,1.1311,1.1311,14400000.0
2007-12-21 10:29:00,1.13113,1.13177,1.13109,1.13128,19200000.0
2007-12-21 10:30:00,1.13138,1.13166,1.13135,1.13157,14800000.0
2007-12-21 10:31:00,1.13158,1.13166,1.13134,1.13156,10000000.0
2007-12-21 10:32:00,1.13185,1.13215,1.13183,1.13183,20000000.0
2007-12-21 10:33:00,1.13168,1.13212,1.13168,1.13201,12400000.0
2007-12-21 10:34:00,1.13155,1.13225,1.13155,1.13201,18000000.0
2007-12-21 10:35:00,1.13193,1.13216,1.13171,1.13215,17200000.0
2007-12-21 10:36:00,1.13224,1.13248,1.13205,1.13222,9600000.0
2007-12-21 10:37:00,1.13222,1.13239,1.13204,1.13216,24000000.0
2007-12-21 10:38:00,1.13223,1.13249,1.13202,1.13249,17800000.0
2007-12-21 10:39:00,1.13236,1.13284,1.13236,1.13238,13400000.0
2007-12-21 10:40:00,1.13258,1.13296,1.13225,1.13244,26200000.0
2007-12-21 10:41:00,1.13238,1.13282,1.13238,1.13241,17600000.0
2007-12-21 10:42:00,1.13251,1.13294,1.1325,1.13271,21000000.0
2007-12-21 10:43:00,1.13224,1.13224,1.13141,1.13141,19800000.0
2007-12-21 10:44:00,1.1317,1.13205,1.13166,1.13178,18000000.0
2007-12-21 10:45:00,1.13158,1.13177,1.13148,1.13148,11400000.0
2007-12-21 10:46:00,1.13134,1.13183,1.13134,1.13183,12400000.0
2007-12-21 10:47:00,1.13168,1.13203,1.13132,1.13153,26000000.0
2007-12-21 10:48:00,1.13235,1.13235,1.13173,1.13213,25400000.0
2007-12-21 10:49:00,1.13156,1.13222,1.13153,1.1319,11000000.0
2007-12-21 10:50:00,1.13205,1.13227,1.13191,1.13227,25200000.0
2007-12-21 10:51:00,1.13217,1.13217,1.13158,1.13158,31400000.0
2007-12-21 10:52:00,1.1318,1.13195,1.13152,1.1316,23400000.0
2007-12-21 10:53:00,1.13167,1.13179,1.13144,1.13163,17400000.0
2007-12-21 10:54:00,1.13165,1.1322,1.13161,1.13219,16600000.0
2007-12-21 10:55:00,1.13175,1.13239,1.13175,1.13219,15000000.0
2007-12-21 10:56:00,1.13224,1.13266,1.13193,1.1325,15600000.0
2007-12-21 10:57:00,1.13223,1.13269,1.13223,1.13236,26600000.0
2007-12-21 10:58:00,1.13258,1.13269,1.13199,1.13237,18000000.0
2007-12-21 10:59:00,1.13217,1.13264,1.13202,1.13202,17400000.0
2007-12-21 11:00:00,1.13238,1.13238,1.132,1.13237,13200000.0
2007-12-21 11:01:00,1.13203,1.13249,1.13199,1.13212,14400000.0
2007-12-21 11:02:00,1.13193,1.13208,1.13165,1.13197,29000000.0
2007-12-21 11:03:00,1.13201,1.13208,1.13158,1.13185,12400000.0
2007-12-21 11:04:00,1.1319,1.1321,1.1317,1.1321,22400000.0
2007-12-21 11:05:00,1.13208,1.13222,1.13174,1.13196,22400000.0
2007-12-21 11:06:00,1.13251,1.13263,1.13207,1.13226,21600000.0
2007-12-21 11:07:00,1.13231,1.13264,1.13152,1.13202,16400000.0
2007-12-21 11:08:00,1.13209,1.13249,1.13209,1.13218,15200000.0
2007-12-21 11:09:00,1.13236,1.13264,1.13222,1.13229,15000000.0
2007-12-21 11:10:00,1.13239,1.13295,1.1323,1.13254,25200000.0
2007-12-21 11:11:00,1.13224,1.13307,1.13224,1.13243,17400000.0
2007-12-21 11:12:00,1.1308,1.1312,1.1307,1.1309,32600000.0
2007-12-21 11:13:00,1.13245,1.13295,1.13224,1.1325,32600000.0
2007-12-21 11:14:00,1.1328,1.13292,1.13252,1.13279,14400000.0
2007-12-21 11:15:00,1.1327,1.1327,1.13194,1.13194,25600000.0
2007-12-21 11:16:00,1.13124,1.13163,1.13124,1.13132,19000000.0
2007-12-21 11:17:00,1.13141,1.1318,1.13135,1.1318,8800000.0
2007-12-21 11:18:00,1.13164,1.13169,1.13153,1.13169,21200000.0
2007-12-21 11:19:00,1.13182,1.13213,1.13124,1.13213,28400000.0
2007-12-21 11:20:00,1.13169,1.13191,1.13169,1.13185,12600000.0
2007-12-21 11:21:00,1.13214,1.13258,1.132,1.13249,27400000.0
2007-12-21 11:22:00,1.13248,1.13276,1.13214,1.13214,10000000.0
2007-12-21 11:23:00,1.13278,1.13278,1.1326,1.13272,8400000.0
2007-12-21 11:24:00,1.13265,1.13292,1.13265,1.13292,25800000.0
2007-12-21 11:25:00,1.13282,1.13309,1.13264,1.13309,21200000.0
2007-12-21 11:26:00,1.13286,1.13308,1.13273,1.13273,13800000.0
2007-12-21 11:27:00,1.13287,1.13287,1.13265,1.13265,21400000.0
2007-12-21 11:28:00,1.13229,1.13235,1.13183,1.13183,10000000.0
2007-12-21 11:29:00,1.1293,1.1293,1.129,1.1291,16400000.0
2007-12-21 11:30:00,1.13267,1.13283,1.13227,1.13227,16400000.0
2007-12-21 11:31:00,1.13249,1.13289,1.13249,1.13285,30600000.0
2007-12-21 11:32:00,1.13244,1.13244,1.13207,1.13216,17400000.0
2007-12-21 11:33:00,1.13191,1.13225,1.1319,1.13212,23200000.0
2007-12-21 11:34:00,1.13178,1.13232,1.13178,1.13215,9800000.0
2007-12-21 11:35:00,1.13254,1.1326,1.13225,1.13225,16800000.0
2007-12-21 11:36:00,1.13262,1.13277,1.1324,1.13253,14600000.0
2007-12-21 11:37:00,1.13271,1.1328,1.1327,1.1328,15800000.0
2007-12-21 11:38:00,1.13256,1.1331,1.13226,1.1331,16400000.0
2007-12-21 11:39:00,1.13286,1.13299,1.13251,1.13299,16600000.0
2007-12-21 11:40:00,1.13295,1.13317,1.13265,1.13265,18800000.0
2007-12-21 11:41:00,1.13305,1.13305,1.13264,1.13292,11600000.0
2007-12-21 11:42:00,1.1328,1.13308,1.13259,1.13292,17200000.0
2007-12-21 11:43:00,1.13294,1.13294,1.13281,1.13281,10000000.0
2007-12-21 11:44:00,1.1327,1.13306,1.1327,1.13274,19600000.0
2007-12-21 11:45:00,1.1331,1.1331,1.1327,1.13288,17000000.0
2007-12-21 11:46:00,1.1282,1.1286,1.128,1.1286,10000000.0
2007-12-21 11:47:00,1.1288,1.1291,1.1287,1.1287,10000000.0
2007-12-21 11:48:00,1.1325,1.13312,1.13247,1.13283,10000000.0
2007-12-21 11:49:00,1.13272,1.13301,1.1327,1.13288,16400000.0
2007-12-21 11:50:00,1.13288,1.13299,1.13261,1.13261,19000000.0
2007-12-21 11:51:00,1.13271,1.13302,1.13252,1.13302,18000000.0
2007-12-21 11:52:00,1.13259,1.1328,1.13239,1.13266,18200000.0
2007-12-21 11:53:00,1.13216,1.13216,1.13177,1.13185,20400000.0
2007-12-21 11:54:00,1.13233,1.13233,1.13167,1.13215,19800000.0
2007-12-21 11:55:00,1.13238,1.13277,1.13208,1.13212,17800000.0
2007-12-21 11:56:00,1.13214,1.13243,1.13214,1.13237,16200000.0
2007-12-21 11:57:00,1.13213,1.13213,1.13143,1.13176,18800000.0
2007-12-21 11:58:00,1.13169,1.13204,1.13169,1.13178,17200000.0
2007-12-21 11:59:00,1.13203,1.13203,1.13159,1.13159,12200000.0
2007-12-21 12:00:00,1.13178,1.13205,1.13151,1.13158,27400000.0
2007-12-21 12:01:00,1.13169,1.13203,1.13159,1.13201,11800000.0
2007-12-21 12:02:00,1.13213,1.13213,1.13182,1.13192,7200000.0
2007-12-21 12:03:00,1.13163,1.13199,1.13133,1.13163,18200000.0
2007-12-21 12:04:00,1.13135,1.13183,1.13102,1.13121,13200000.0
2007-12-21 12:05:00,1.13124,1.13152,1.13113,1.13144,14800000.0
2007-12-21 12:06:00,1.13134,1.1315,1.13104,1.13112,24600000.0
2007-12-21 12:07:00,1.13157,1.13157,1.13125,1.13125,10000000.0
2007-12-21 12:08:00,1.13171,1.13173,1.13113,1.13133,22200000.0
2007-12-21 12:09:00,1.13128,1.13143,1.13091,1.13091,29800000.0
2007-12-21 12:10:00,1.13046,1.13089,1.13031,1.13089,17800000.0
2007-12-21 12:11:00,1.13057,1.13068,1.13035,1.13042,17600000.0
2007-12-21 12:12:00,1.1297,1.1301,1.1297,1.1301,25000000.0
2007-12-21 12:13:00,1.13071,1.13071,1.13036,1.13036,25000000.0
2007-12-21 12:14:00,1.1301,1.13047,1.12986,1.1303,9000000.0
2007-12-21 12:15:00,1.13011,1.13068,1.12996,1.13015,19200000.0
2007-12-21 12:16:00,1.13014,1.13014,1.12972,1.12974,9600000.0
2007-12-21 12:17:00,1.12994,1.13013,1.12982,1.13012,10000000.0
2007-12-21 12:18:00,1.12992,1.13001,1.12965,1.12981,20400000.0
2007-12-21 12:19:00,1.12974,1.12979,1.12949,1.12949,15000000.0
2007-12-21 12:20:00,1.12936,1.12953,1.12935,1.12946,10200000.0
2007-12-21 12:21:00,1.12936,1.12936,1.12847,1.12915,17000000.0
2007-12-21 12:22:00,1.12959,1.1301,1.12946,1.1301,24200000.0
2007-12-21 12:23:00,1.12943,1.1297,1.12875,1.12875,13000000.0
2007-12-21 12:24:00,1.1291,1.12957,1.12907,1.12927,26000000.0
2007-12-21 12:25:00,1.12924,1.12942,1.12906,1.12928,20600000.0
2007-12-21 12:26:00,1.1296,1.1296,1.12896,1.12907,17200000.0
2007-12-21 12:27:00,1.12952,1.12952,1.12886,1.12918,11200000.0
2007-12-21 12:28:00,1.12907,1.1294,1.12895,1.12895,18000000.0
2007-12-21 12:29:00,1.12904,1.12904,1.12855,1.12874,18800000.0
2007-12-21 12:30:00,1.12898,1.12922,1.12888,1.12895,25600000.0
2007-12-21 12:31:00,1.12905,1.12908,1.12892,1.12899,18400000.0
2007-12-21 12:32:00,1.1288,1.1288,1.12827,1.12841,123200000.0
2007-12-21 12:33:00,1.12877,1.12877,1.12847,1.12851,12400000.0
2007-12-21 12:34:00,1.12856,1.12856,1.128,1.128,23200000.0
2007-12-21 12:35:00,1.12828,1.12828,1.12764,1.12765,55200000.0
2007-12-21 12:36:00,1.1278,1.12837,1.1278,1.12805,11600000.0
2007-12-21 12:37:00,1.12775,1.12775,1.12736,1.1274,8400000.0
2007-12-21 12:38:00,1.12727,1.12727,1.12694,1.12702,11200000.0
2007-12-21 12:39:00,1.12706,1.12746,1.12703,1.12746,16000000.0
2007-12-21 12:40:00,1.12745,1.12753,1.12709,1.12748,17800000.0
2007-12-21 12:41:00,1.1276,1.12766,1.12712,1.12753,12600000.0
2007-12-21 12:42:00,1.1275,1.1275,1.12698,1.12734,10600000.0
2007-12-21 12:43:00,1.12734,1.12738,1.12701,1.12701,17800000.0
2007-12-21 12:44:00,1.12732,1.12732,1.12703,1.12732,7400000.0
2007-12-21 12:45:00,1.12745,1.12773,1.12735,1.12773,10800000.0
2007-12-21 12:46:00,1.12785,1.12842,1.12785,1.12842,16200000.0
2007-12-21 12:47:00,1.12858,1.12897,1.12847,1.12877,16000000.0
2007-12-21 12:48:00,1.12845,1.12845,1.12743,1.1278,28200000.0
2007-12-21 12:49:00,1.12812,1.12845,1.12812,1.12837,8400000.0
2007-12-21 12:50:00,1.12891,1.12933,1.12874,1.12908,12400000.0
2007-12-21 12:51:00,1.12871,1.12915,1.1285,1.12852,12000000.0
2007-12-21 12:52:00,1.12884,1.12889,1.12861,1.12889,9000000.0
2007-12-21 12:53:00,1.1289,1.1293,1.1289,1.1291,18000000.0
2007-12-21 12:54:00,1.12941,1.13021,1.12941,1.12996,18000000.0
2007-12-21 12:55:00,1.13,1.13017,1.12974,1.12974,20000000.0
2007-12-21 12:56:00,1.12925,1.12938,1.12853,1.12938,15800000.0
2007-12-21 12:57:00,1.12978,1.12978,1.12933,1.12945,13400000.0
2007-12-21 12:58:00,1.12926,1.12958,1.12926,1.12952,25600000.0
2007-12-21 12:59:00,1.12936,1.12936,1.12846,1.12846,15400000.0
2007-12-21 13:00:00,1.12863,1.12886,1.12859,1.12883,15400000.0
2007-12-21 13:01:00,1.12922,1.12926,1.12881,1.12909,23200000.0
2007-12-21 13:02:00,1.12898,1.1291,1.12873,1.12873,14600000.0
2007-12-21 13:03:00,1.12914,1.12919,1.12881,1.12911,16400000.0
2007-12-21 13:04:00,1.12898,1.12903,1.12898,1.12903,2600000.0
2007-12-21 13:05:00,1.1293,1.1293,1.12832,1.1288,13600000.0
2007-12-21 13:06:00,1.12853,1.12887,1.12853,1.12881,16000000.0
2007-12-21 13:07:00,1.12818,1.12833,1.1278,1.1278,18800000.0
2007-12-21 13:08:00,1.12834,1.12876,1.12834,1.12856,79800000.0
2007-12-21 13:09:00,1.12858,1.12882,1.12848,1.12848,10000000.0
2007-12-21 13:10:00,1.12847,1.12859,1.12796,1.12825,17800000.0
2007-12-21 13:11:00,1.12864,1.12882,1.12864,1.12874,18600000.0
2007-12-21 13:12:00,1.12929,1.12951,1.12929,1.12948,34800000.0
2007-12-21 13:13:00,1.12938,1.12946,1.12905,1.12905,24200000.0
2007-12-21 13:14:00,1.12874,1.12958,1.12874,1.12958,10800000.0
2007-12-21 13:15:00,1.12954,1.13001,1.12926,1.12926,10600000.0
2007-12-21 13:16:00,1.12933,1.12958,1.12933,1.12958,16000000.0
2007-12-21 13:17:00,1.12994,1.13038,1.12994,1.13024,19600000.0
2007-12-21 13:18:00,1.1298,1.13018,1.12972,1.13018,21400000.0
2007-12-21 13:19:00,1.1301,1.1301,1.12958,1.12978,16600000.0
2007-12-21 13:20:00,1.12988,1.13021,1.12988,1.13021,13800000.0
2007-12-21 13:21:00,1.12974,1.12975,1.1293,1.1293,21000000.0
2007-12-21 13:22:00,1.12943,1.13019,1.12924,1.13019,15200000.0
2007-12-21 13:23:00,1.12984,1.13007,1.12977,1.12982,18800000.0
2007-12-21 13:24:00,1.12988,1.12988,1.12961,1.12988,13000000.0
2007-12-21 13:25:00,1.12979,1.13013,1.12955,1.12955,23000000.0
2007-12-21 13:26:00,1.12958,1.12958,1.12913,1.12956,11600000.0
2007-12-21 13:27:00,1.12941,1.12945,1.12941,1.12945,5600000.0
2007-12-21 13:28:00,1.12938,1.12955,1.12926,1.12948,94600000.0
2007-12-21 13:29:00,1.12985,1.12985,1.12936,1.12951,30400000.0
2007-12-21 13:30:00,1.12944,1.12981,1.12944,1.12963,33800000.0
2007-12-21 13:31:00,1.12916,1.12975,1.12916,1.12959,16600000.0
2007-12-21 13:32:00,1.1287,1.1288,1.1287,1.1288,14800000.0
2007-12-21 13:33:00,1.12942,1.1296,1.1293,1.1296,14800000.0
2007-12-21 13:34:00,1.1285,1.1286,1.1283,1.1286,16400000.0
2007-12-21 13:35:00,1.12969,1.12969,1.12914,1.12917,16400000.0
2007-12-21 13:36:00,1.12949,1.12972,1.12926,1.12927,19400000.0
2007-12-21 13:37:00,1.12917,1.12924,1.12887,1.12915,15800000.0
2007-12-21 13:38:00,1.12876,1.12916,1.12861,1.12896,9200000.0
2007-12-21 13:39:00,1.12943,1.12943,1.1285,1.1287,11600000.0
2007-12-21 13:40:00,1.12908,1.12908,1.12881,1.12899,8600000.0
2007-12-21 13:41:00,1.12875,1.12875,1.12834,1.12834,4800000.0
2007-12-21 13:42:00,1.12872,1.12883,1.1283,1.1286,17800000.0
2007-12-21 13:43:00,1.12873,1.12909,1.12871,1.12886,15000000.0
2007-12-21 13:44:00,1.12943,1.12943,1.12904,1.12932,9200000.0
2007-12-21 13:45:00,1.12929,1.13,1.12921,1.12948,18000000.0
2007-12-21 13:46:00,1.12915,1.12915,1.12911,1.12915,4800000.0
2007-12-21 13:47:00,1.12932,1.12971,1.12917,1.12917,18000000.0
2007-12-21 13:48:00,1.12921,1.12929,1.12844,1.12844,16600000.0
2007-12-21 13:49:00,1.12841,1.12897,1.12809,1.12897,11600000.0
2007-12-21 13:50:00,1.12864,1.12891,1.12838,1.1288,18000000.0
2007-12-21 13:51:00,1.12856,1.12874,1.12847,1.12863,12000000.0
2007-12-21 13:52:00,1.12857,1.12889,1.12843,1.12866,23400000.0
2007-12-21 13:53:00,1.12878,1.12887,1.12846,1.12887,19200000.0
2007-12-21 13:54:00,1.12847,1.12873,1.12831,1.12873,18000000.0
2007-12-21 13:55:00,1.12839,1.12893,1.12839,1.12877,10600000.0
2007-12-21 13:56:00,1.12862,1.12888,1.12841,1.12859,20800000.0
2007-12-21 13:57:00,1.12888,1.12905,1.12857,1.12888,17800000.0
2007-12-21 13:58:00,1.12912,1.12934,1.1288,1.12907,15400000.0
2007-12-21 13:59:00,1.12893,1.12893,1.12847,1.12858,24400000.0
2007-12-21 14:00:00,1.12846,1.12869,1.12829,1.12861,31800000.0
2007-12-21 14:01:00,1.12854,1.12904,1.12825,1.12846,13600000.0
2007-12-21 14:02:00,1.1286,1.12878,1.12838,1.12849,22000000.0
2007-12-21 14:03:00,1.12847,1.1285,1.12806,1.1285,14000000.0
2007-12-21 14:04:00,1.12829,1.12865,1.12829,1.12865,9000000.0
2007-12-21 14:05:00,1.12848,1.12848,1.12806,1.1281,7400000.0
2007-12-21 14:06:00,1.12829,1.12867,1.12823,1.12832,16200000.0
2007-12-21 14:07:00,1.12842,1.12842,1.12795,1.12808,29000000.0
2007-12-21 14:08:00,1.12853,1.12877,1.12847,1.12877,13000000.0
2007-12-21 14:09:00,1.12829,1.12857,1.12812,1.12822,17000000.0
2007-12-21 14:10:00,1.12805,1.12807,1.12786,1.12791,7600000.0
2007-12-21 14:11:00,1.12783,1.12783,1.12692,1.12734,10800000.0
2007-12-21 14:12:00,1.12796,1.12796,1.12748,1.12748,19200000.0
2007-12-21 14:13:00,1.12774,1.12774,1.1271,1.12767,11800000.0
2007-12-21 14:14:00,1.12765,1.12778,1.12762,1.12767,15200000.0
2007-12-21 14:15:00,1.1278,1.12807,1.1276,1.12807,11600000.0
2007-12-21 14:16:00,1.12787,1.12839,1.12771,1.1279,10600000.0
2007-12-21 14:17:00,1.12759,1.12791,1.12759,1.12782,22600000.0
2007-12-21 14:18:00,1.12783,1.12802,1.12783,1.12796,12400000.0
2007-12-21 14:19:00,1.12816,1.12816,1.1277,1.12816,56800000.0
2007-12-21 14:20:00,1.12794,1.12794,1.12761,1.12792,16000000.0
2007-12-21 14:21:00,1.12788,1.12813,1.12778,1.12809,15400000.0
2007-12-21 14:22:00,1.12801,1.12804,1.1276,1.12783,9400000.0
2007-12-21 14:23:00,1.12731,1.12792,1.12706,1.1277,16400000.0
2007-12-21 14:24:00,1.12774,1.12808,1.12753,1.12753,11200000.0
2007-12-21 14:25:00,1.1279,1.12801,1.12747,1.12784,18200000.0
2007-12-21 14:26:00,1.12762,1.12778,1.12754,1.12755,8400000.0
2007-12-21 14:27:00,1.12743,1.12789,1.12743,1.12743,17400000.0
2007-12-21 14:28:00,1.12757,1.12791,1.12726,1.12791,27400000.0
2007-12-21 14:29:00,1.12754,1.12861,1.12754,1.12858,18000000.0
2007-12-21 14:30:00,1.12823,1.12831,1.1281,1.12831,15400000.0
2007-12-21 14:31:00,1.12833,1.12833,1.12782,1.12794,12000000.0
2007-12-21 14:32:00,1.12796,1.12857,1.12796,1.12823,13200000.0
2007-12-21 14:33:00,1.12847,1.12873,1.12829,1.12853,21800000.0
2007-12-21 14:34:00,1.12787,1.12787,1.12744,1.12771,14200000.0
2007-12-21 14:35:00,1.12782,1.12837,1.12779,1.12779,8400000.0
2007-12-21 14:36:00,1.12824,1.12884,1.12824,1.1284,10600000.0
2007-12-21 14:37:00,1.12873,1.12908,1.12828,1.12845,11200000.0
2007-12-21 14:38:00,1.1284,1.12891,1.1284,1.12891,21600000.0
2007-12-21 14:39:00,1.1294,1.12947,1.12911,1.12911,22600000.0
2007-12-21 14:40:00,1.12898,1.12952,1.12874,1.12952,8800000.0
2007-12-21 14:41:00,1.12927,1.12968,1.12907,1.12946,60800000.0
2007-12-21 14:42:00,1.12918,1.12949,1.12917,1.12945,20000000.0
2007-12-21 14:43:00,1.1292,1.12975,1.129,1.12975,19600000.0
2007-12-21 14:44:00,1.12932,1.12964,1.12932,1.12937,17000000.0
2007-12-21 14:45:00,1.12924,1.12943,1.12897,1.12943,10000000.0
2007-12-21 14:46:00,1.1296,1.12979,1.12951,1.12954,18400000.0
2007-12-21 14:47:00,1.12907,1.12932,1.12885,1.1291,21400000.0
2007-12-21 14:48:00,1.12981,1.12987,1.12951,1.12962,14600000.0
2007-12-21 14:49:00,1.12972,1.12979,1.12945,1.12945,7400000.0
2007-12-21 14:50:00,1.12943,1.12953,1.12915,1.12915,8400000.0
2007-12-21 14:51:00,1.12922,1.1294,1.12916,1.12928,6800000.0
2007-12-21 14:52:00,1.12907,1.12961,1.12893,1.12961,13600000.0
2007-12-21 14:53:00,1.12972,1.13026,1.12972,1.13007,29000000.0
2007-12-21 14:54:00,1.13059,1.13059,1.12987,1.12987,11000000.0
2007-12-21 14:55:00,1.12998,1.12998,1.12917,1.12927,10600000.0
2007-12-21 14:56:00,1.1315,1.1318,1.1315,1.1315,18400000.0
2007-12-21 14:57:00,1.12932,1.12974,1.12932,1.12968,18400000.0
2007-12-21 14:58:00,1.12939,1.12964,1.12929,1.12964,8000000.0
2007-12-21 14:59:00,1.12965,1.12985,1.12938,1.12954,14600000.0
2007-12-21 15:00:00,1.12953,1.12996,1.12951,1.12966,30200000.0
2007-12-21 15:01:00,1.12913,1.1297,1.12913,1.12967,8400000.0
2007-12-21 15:02:00,1.12951,1.12985,1.12939,1.12961,11600000.0
2007-12-21 15:03:00,1.12968,1.12989,1.12964,1.12964,15800000.0
2007-12-21 15:04:00,1.12992,1.13006,1.12974,1.13004,16400000.0
2007-12-21 15:05:00,1.12993,1.13026,1.12975,1.12983,12400000.0
2007-12-21 15:06:00,1.12968,1.12984,1.1294,1.12961,20000000.0
2007-12-21 15:07:00,1.12973,1.13004,1.12973,1.12981,19400000.0
2007-12-21 15:08:00,1.12956,1.13018,1.12942,1.13018,21000000.0
2007-12-21 15:09:00,1.1304,1.13058,1.13025,1.13058,14400000.0
2007-12-21 15:10:00,1.13021,1.13062,1.13021,1.13034,9400000.0
2007-12-21 15:11:00,1.1305,1.1305,1.12973,1.12987,26800000.0
2007-12-21 15:12:00,1.1312,1.1312,1.131,1.1312,110000000.0
2007-12-21 15:13:00,1.12966,1.12975,1.12934,1.12934,110000000.0
2007-12-21 15:14:00,1.12942,1.13002,1.12917,1.13002,19200000.0
2007-12-21 15:15:00,1.1298,1.1298,1.12938,1.12938,13000000.0
2007-12-21 15:16:00,1.12946,1.12946,1.12946,1.12946,9600000.0
2007-12-21 15:17:00,1.12973,1.13014,1.12973,1.13006,12600000.0
2007-12-21 15:18:00,1.1298,1.1302,1.1298,1.13002,14000000.0
2007-12-21 15:19:00,1.12984,1.13002,1.12983,1.13002,10000000.0
2007-12-21 15:20:00,1.13021,1.13034,1.13007,1.13019,21800000.0
2007-12-21 15:21:00,1.13065,1.13068,1.13022,1.13033,18600000.0
2007-12-21 15:22:00,1.13016,1.13025,1.12984,1.12988,28600000.0
2007-12-21 15:23:00,1.1302,1.13043,1.12968,1.12968,11200000.0
2007-12-21 15:24:00,1.12984,1.13016,1.12971,1.13009,10000000.0
2007-12-21 15:25:00,1.12974,1.13003,1.12932,1.12977,15200000.0
2007-12-21 15:26:00,1.1298,1.1299,1.12969,1.12976,16400000.0
2007-12-21 15:27:00,1.12982,1.1302,1.12982,1.1302,11400000.0
2007-12-21 15:28:00,1.13025,1.13089,1.13016,1.13016,14800000.0
2007-12-21 15:29:00,1.1306,1.13073,1.1302,1.13048,15800000.0
2007-12-21 15:30:00,1.13071,1.13071,1.13044,1.13062,9000000.0
2007-12-21 15:31:00,1.13039,1.13039,1.13013,1.13014,5800000.0
2007-12-21 15:32:00,1.13036,1.1305,1.12993,1.12993,9200000.0
2007-12-21 15:33:00,1.13034,1.13058,1.13016,1.13025,132400000.0
2007-12-21 15:34:00,1.12981,1.13035,1.12963,1.13006,36800000.0
2007-12-21 15:35:00,1.12985,1.13,1.12971,1.12974,15800000.0
2007-12-21 15:36:00,1.12955,1.13,1.12942,1.13,16800000.0
2007-12-21 15:37:00,1.12976,1.13018,1.12976,1.13008,12200000.0
2007-12-21 15:38:00,1.13006,1.13009,1.12981,1.12986,15600000.0
2007-12-21 15:39:00,1.12994,1.12994,1.12941,1.12941,15000000.0
2007-12-21 15:40:00,1.12984,1.12984,1.12941,1.12951,13600000.0
2007-12-21 15:41:00,1.12961,1.12961,1.12908,1.12908,21600000.0
2007-12-21 15:42:00,1.12941,1.13004,1.12941,1.12993,15000000.0
2007-12-21 15:43:00,1.12998,1.13028,1.12992,1.13018,18000000.0
2007-12-21 15:44:00,1.1307,1.13104,1.13048,1.13065,99600000.0
2007-12-21 15:45:00,1.13031,1.13083,1.13027,1.13083,24200000.0
2007-12-21 15:46:00,1.13068,1.13109,1.13066,1.13109,20400000.0
2007-12-21 15:47:00,1.13162,1.13162,1.13116,1.13116,11200000.0
2007-12-21 15:48:00,1.13168,1.13199,1.13161,1.13161,12800000.0
2007-12-21 15:49:00,1.132,1.132,1.13162,1.1318,56800000.0
2007-12-21 15:50:00,1.13238,1.13238,1.13185,1.13193,18800000.0
2007-12-21 15:51:00,1.13133,1.13133,1.13072,1.13077,11000000.0
2007-12-21 15:52:00,1.13068,1.13093,1.13056,1.13078,15400000.0
2007-12-21 15:53:00,1.13085,1.13151,1.13062,1.13105,11200000.0
2007-12-21 15:54:00,1.1311,1.13117,1.13061,1.1311,12400000.0
2007-12-21 15:55:00,1.13118,1.13164,1.13109,1.13128,10400000.0
2007-12-21 15:56:00,1.13136,1.13161,1.13116,1.13141,31000000.0
2007-12-21 15:57:00,1.13141,1.13159,1.13115,1.13152,19400000.0
2007-12-21 15:58:00,1.13115,1.1314,1.13115,1.1314,19200000.0
2007-12-21 15:59:00,1.13121,1.13121,1.13095,1.1311,11000000.0
2007-12-21 16:00:00,1.13106,1.13127,1.13081,1.1311,106000000.0
2007-12-21 16:01:00,1.13066,1.13127,1.1306,1.13091,12000000.0
2007-12-21 16:02:00,1.13117,1.13145,1.13094,1.13111,108800000.0
2007-12-21 16:03:00,1.13057,1.13087,1.1305,1.13072,91200000.0
2007-12-21 16:04:00,1.13077,1.13119,1.13074,1.13094,11000000.0
2007-12-21 16:05:00,1.12986,1.13043,1.12986,1.13043,18000000.0
2007-12-21 16:06:00,1.13008,1.13058,1.13008,1.13058,17600000.0
2007-12-21 16:07:00,1.13007,1.13007,1.12978,1.12978,4200000.0
2007-12-21 16:08:00,1.13014,1.13074,1.13014,1.13074,95000000.0
2007-12-21 16:09:00,1.13048,1.13048,1.13001,1.13027,12400000.0
2007-12-21 16:10:00,1.13029,1.13105,1.13016,1.13049,67400000.0
2007-12-21 16:11:00,1.13062,1.13095,1.13031,1.13042,12600000.0
2007-12-21 16:12:00,1.13093,1.13093,1.13054,1.13066,13600000.0
2007-12-21 16:13:00,1.13069,1.13076,1.1303,1.1303,13800000.0
2007-12-21 16:14:00,1.13062,1.13062,1.12972,1.13018,12800000.0
2007-12-21 16:15:00,1.12999,1.13056,1.12999,1.13036,30600000.0
2007-12-21 16:16:00,1.1304,1.13043,1.13016,1.13031,6200000.0
2007-12-21 16:17:00,1.13058,1.13106,1.13039,1.13039,23000000.0
2007-12-21 16:18:00,1.1308,1.1308,1.1307,1.1308,25800000.0
2007-12-21 16:19:00,1.13078,1.13107,1.13037,1.13107,25800000.0
2007-12-21 16:20:00,1.13062,1.13083,1.13038,1.13083,10400000.0
2007-12-21 16:21:00,1.13129,1.13129,1.13074,1.13083,18600000.0
2007-12-21 16:22:00,1.1314,1.1315,1.1312,1.1312,18200000.0
2007-12-21 16:23:00,1.1307,1.13092,1.13043,1.13073,18200000.0
2007-12-21 16:24:00,1.13062,1.1308,1.13047,1.13055,12200000.0
2007-12-21 16:25:00,1.1304,1.13063,1.13038,1.13039,14000000.0
2007-12-21 16:26:00,1.13062,1.13062,1.13008,1.13016,15600000.0
2007-12-21 16:27:00,1.12995,1.13021,1.12969,1.12969,31400000.0
2007-12-21 16:28:00,1.12972,1.12999,1.12952,1.12999,17200000.0
2007-12-21 16:29:00,1.13002,1.13054,1.13002,1.13019,26200000.0
2007-12-21 16:30:00,1.13016,1.13066,1.13005,1.13005,11600000.0
2007-12-21 16:31:00,1.13011,1.1303,1.12992,1.1303,37800000.0
2007-12-21 16:32:00,1.13026,1.13081,1.13026,1.13048,29200000.0
2007-12-21 16:33:00,1.13031,1.13089,1.13027,1.13054,10400000.0
2007-12-21 16:34:00,1.13068,1.13112,1.13057,1.13112,7200000.0
2007-12-21 16:35:00,1.13068,1.13068,1.13041,1.13067,11400000.0
2007-12-21 16:36:00,1.13032,1.13088,1.13032,1.13044,9600000.0
2007-12-21 16:37:00,1.13047,1.13049,1.12978,1.1303,13400000.0
2007-12-21 16:38:00,1.13044,1.13044,1.13041,1.13041,3200000.0
2007-12-21 16:39:00,1.13035,1.13058,1.13029,1.13055,6200000.0
2007-12-21 16:40:00,1.1306,1.13088,1.13042,1.13088,18200000.0
2007-12-21 16:41:00,1.13073,1.13114,1.13067,1.13077,10600000.0
2007-12-21 16:42:00,1.13117,1.13118,1.13093,1.13106,59800000.0
2007-12-21 16:43:00,1.13117,1.13145,1.13081,1.13092,11000000.0
2007-12-21 16:44:00,1.13073,1.13073,1.13033,1.13043,10400000.0
2007-12-21 16:45:00,1.13049,1.13074,1.1303,1.13073,8800000.0
2007-12-21 16:46:00,1.13063,1.1309,1.13039,1.13057,11800000.0
2007-12-21 16:47:00,1.13084,1.13106,1.13063,1.1308,13400000.0
2007-12-21 16:48:00,1.13042,1.13051,1.13033,1.13043,11800000.0
2007-12-21 16:49:00,1.13038,1.13056,1.1301,1.13056,16400000.0
2007-12-21 16:50:00,1.13032,1.13062,1.13006,1.13023,14600000.0
2007-12-21 16:51:00,1.13036,1.1308,1.13003,1.13043,16000000.0
2007-12-21 16:52:00,1.13014,1.13017,1.12979,1.13017,16400000.0
2007-12-21 16:53:00,1.13025,1.13085,1.13012,1.13055,16400000.0
2007-12-21 16:54:00,1.13031,1.13035,1.1301,1.13022,11800000.0
2007-12-21 16:55:00,1.13025,1.13123,1.13015,1.13095,16400000.0
2007-12-21 16:56:00,1.13132,1.1317,1.1311,1.13118,27000000.0
2007-12-21 16:57:00,1.13133,1.1316,1.13133,1.13141,6400000.0
2007-12-21 16:58:00,1.13142,1.13146,1.13122,1.13126,80200000.0
2007-12-21 16:59:00,1.13178,1.13179,1.13128,1.13143,11600000.0
2007-12-21 17:00:00,1.1316,1.13181,1.13142,1.13165,11400000.0
2007-12-21 17:01:00,1.13171,1.13171,1.13127,1.13152,17000000.0
2007-12-21 17:02:00,1.13132,1.13189,1.13124,1.13124,10800000.0
2007-12-21 17:03:00,1.13101,1.13153,1.131,1.13153,11600000.0
2007-12-21 17:04:00,1.13142,1.13142,1.13066,1.13109,9200000.0
2007-12-21 17:05:00,1.13098,1.13124,1.13095,1.13109,19200000.0
2007-12-21 17:06:00,1.13046,1.13118,1.13046,1.1308,31400000.0
2007-12-21 17:07:00,1.13088,1.13153,1.13072,1.13114,116600000.0
2007-12-21 17:08:00,1.13111,1.13134,1.13066,1.13066,27800000.0
2007-12-21 17:09:00,1.13073,1.13081,1.13046,1.13081,10400000.0
2007-12-21 17:10:00,1.13073,1.13077,1.13045,1.13064,14200000.0
2007-12-21 17:11:00,1.13055,1.13071,1.13039,1.13048,22800000.0
2007-12-21 17:12:00,1.1305,1.1305,1.13004,1.13025,14000000.0
2007-12-21 17:13:00,1.13039,1.13055,1.13029,1.13035,54400000.0
2007-12-21 17:14:00,1.13028,1.1309,1.13028,1.1309,25200000.0
2007-12-21 17:15:00,1.13028,1.13068,1.13028,1.13068,13800000.0
2007-12-21 17:16:00,1.13077,1.13077,1.13049,1.13055,15200000.0
2007-12-21 17:17:00,1.13055,1.13075,1.13024,1.13028,32600000.0
2007-12-21 17:18:00,1.13019,1.13058,1.13019,1.13032,10600000.0
2007-12-21 17:19:00,1.1304,1.131,1.1304,1.131,11000000.0
2007-12-21 17:20:00,1.131,1.13114,1.13084,1.13084,18000000.0
2007-12-21 17:21:00,1.13127,1.1313,1.13088,1.13108,17400000.0
2007-12-21 17:22:00,1.13106,1.1313,1.13087,1.13087,10000000.0
2007-12-21 17:23:00,1.13108,1.13132,1.13047,1.13132,17600000.0
2007-12-21 17:24:00,1.13083,1.13148,1.13083,1.13148,18000000.0
2007-12-21 17:25:00,1.13074,1.1314,1.13067,1.13107,146400000.0
2007-12-21 17:26:00,1.13146,1.13146,1.13093,1.13112,17200000.0
2007-12-21 17:27:00,1.13135,1.13161,1.13133,1.13161,9200000.0
2007-12-21 17:28:00,1.1316,1.1316,1.13104,1.13117,20600000.0
2007-12-21 17:29:00,1.1315,1.13154,1.13125,1.1314,14800000.0
2007-12-21 17:30:00,1.13138,1.13138,1.13079,1.13118,21800000.0
2007-12-21 17:31:00,1.13127,1.13195,1.13113,1.13195,32600000.0
2007-12-21 17:32:00,1.13173,1.13173,1.13143,1.1315,12400000.0
2007-12-21 17:33:00,1.13207,1.13217,1.13195,1.13217,11600000.0
2007-12-21 17:34:00,1.13183,1.13212,1.13171,1.132,25000000.0
2007-12-21 17:35:00,1.13189,1.13229,1.13175,1.13188,17400000.0
2007-12-21 17:36:00,1.13168,1.13179,1.13135,1.13153,24400000.0
2007-12-21 17:37:00,1.1313,1.1313,1.13081,1.13081,8800000.0
2007-12-21 17:38:00,1.13112,1.1314,1.13089,1.13121,16200000.0
2007-12-21 17:39:00,1.13134,1.13134,1.13076,1.13076,12200000.0
2007-12-21 17:40:00,1.13095,1.13163,1.13087,1.13111,25800000.0
2007-12-21 17:41:00,1.13145,1.13191,1.13115,1.13191,14200000.0
2007-12-21 17:42:00,1.13162,1.13191,1.13161,1.13177,24400000.0
2007-12-21 17:43:00,1.1316,1.13175,1.13127,1.13127,15400000.0
2007-12-21 17:44:00,1.13122,1.13155,1.13097,1.13155,18000000.0
2007-12-21 17:45:00,1.13142,1.13142,1.13099,1.13105,14400000.0
2007-12-21 17:46:00,1.13147,1.13147,1.13099,1.13119,7200000.0
2007-12-21 17:47:00,1.13105,1.13148,1.13099,1.13105,69600000.0
2007-12-21 17:48:00,1.13138,1.132,1.13114,1.1315,29800000.0
2007-12-21 17:49:00,1.13168,1.13181,1.13145,1.13145,24200000.0
2007-12-21 17:50:00,1.13149,1.13215,1.13149,1.13172,18600000.0
2007-12-21 17:51:00,1.13221,1.13242,1.13191,1.13213,10800000.0
2007-12-21 17:52:00,1.13213,1.13231,1.13175,1.13175,13600000.0
2007-12-21 17:53:00,1.13155,1.13204,1.13154,1.13183,10200000.0
2007-12-21 17:54:00,1.13204,1.13215,1.13173,1.13188,53400000.0
2007-12-21 17:55:00,1.1314,1.1317,1.13127,1.13127,9600000.0
2007-12-21 17:56:00,1.13135,1.13178,1.13089,1.13089,12400000.0
2007-12-21 17:57:00,1.13137,1.13157,1.13123,1.13128,15800000.0
2007-12-21 17:58:00,1.13114,1.1315,1.13114,1.13141,10000000.0
2007-12-21 17:59:00,1.1315,1.13203,1.13142,1.13179,14600000.0
2007-12-21 18:00:00,1.13193,1.13203,1.13156,1.13173,17600000.0
2007-12-21 18:01:00,1.1319,1.1323,1.13171,1.13214,21600000.0
2007-12-21 18:02:00,1.13169,1.13176,1.13139,1.13139,8200000.0
2007-12-21 18:03:00,1.13193,1.1326,1.13156,1.1326,17200000.0
2007-12-21 18:04:00,1.13256,1.13285,1.13214,1.13285,16000000.0
2007-12-21 18:05:00,1.13229,1.13232,1.13209,1.13214,18800000.0
2007-12-21 18:06:00,1.13242,1.13261,1.13214,1.13214,14600000.0
2007-12-21 18:07:00,1.13245,1.13273,1.13218,1.13252,20400000.0
2007-12-21 18:08:00,1.13226,1.13298,1.13226,1.13265,9600000.0
2007-12-21 18:09:00,1.13324,1.13324,1.13269,1.13282,12400000.0
2007-12-21 18:10:00,1.13258,1.13339,1.13258,1.13315,27200000.0
2007-12-21 18:11:00,1.133,1.13344,1.13281,1.1332,19600000.0
2007-12-21 18:12:00,1.13316,1.13351,1.13292,1.13305,21600000.0
2007-12-21 18:13:00,1.13309,1.13347,1.13261,1.13261,14400000.0
2007-12-21 18:14:00,1.13287,1.13291,1.1326,1.13291,11600000.0
2007-12-21 18:15:00,1.13281,1.133,1.13254,1.13254,15000000.0
2007-12-21 18:16:00,1.1326,1.13284,1.13251,1.13284,17200000.0
2007-12-21 18:17:00,1.13303,1.13303,1.13239,1.13258,12200000.0
2007-12-21 18:18:00,1.13216,1.13244,1.13206,1.13244,9400000.0
2007-12-21 18:19:00,1.1327,1.1327,1.13223,1.13247,19800000.0
2007-12-21 18:20:00,1.13231,1.13231,1.13207,1.13209,21400000.0
2007-12-21 18:21:00,1.13253,1.1326,1.13215,1.1323,21800000.0
2007-12-21 18:22:00,1.13208,1.13248,1.13208,1.13234,7800000.0
2007-12-21 18:23:00,1.13259,1.13259,1.13249,1.13251,8600000.0
2007-12-21 18:24:00,1.13266,1.13269,1.13248,1.13261,7200000.0
2007-12-21 18:25:00,1.13298,1.13303,1.13247,1.13289,12400000.0
2007-12-21 18:26:00,1.13257,1.13264,1.1325,1.1325,15800000.0
2007-12-21 18:27:00,1.13272,1.13319,1.13269,1.13304,15000000.0
2007-12-21 18:28:00,1.13296,1.13315,1.13289,1.13306,24800000.0
2007-12-21 18:29:00,1.13282,1.13305,1.13282,1.13305,16000000.0
2007-12-21 18:30:00,1.13296,1.13296,1.13238,1.13295,20800000.0
2007-12-21 18:31:00,1.1329,1.13326,1.13262,1.13326,29000000.0
2007-12-21 18:32:00,1.13306,1.13351,1.1328,1.13351,13200000.0
2007-12-21 18:33:00,1.13374,1.13375,1.13331,1.13331,18800000.0
2007-12-21 18:34:00,1.13349,1.13377,1.13323,1.13323,23800000.0
2007-12-21 18:35:00,1.13353,1.13353,1.13275,1.13277,18200000.0
2007-12-21 18:36:00,1.13275,1.13275,1.13272,1.13272,3200000.0
2007-12-21 18:37:00,1.13285,1.13292,1.13251,1.13259,22800000.0
2007-12-21 18:38:00,1.13269,1.13304,1.13231,1.13285,16800000.0
2007-12-21 18:39:00,1.13276,1.13291,1.13255,1.13275,23800000.0
2007-12-21 18:40:00,1.13276,1.13289,1.13218,1.13246,31000000.0
2007-12-21 18:41:00,1.13247,1.13309,1.1323,1.13255,25200000.0
2007-12-21 18:42:00,1.13238,1.13248,1.13212,1.13222,12000000.0
2007-12-21 18:43:00,1.13243,1.13261,1.1322,1.13261,12000000.0
2007-12-21 18:44:00,1.13251,1.13251,1.13213,1.13229,12000000.0
2007-12-21 18:45:00,1.13216,1.13218,1.13186,1.1319,12200000.0
2007-12-21 18:46:00,1.132,1.13246,1.13174,1.13238,8400000.0
2007-12-21 18:47:00,1.1319,1.1319,1.13129,1.13152,21600000.0
2007-12-21 18:48:00,1.13118,1.13139,1.131,1.13119,19600000.0
2007-12-21 18:49:00,1.13121,1.13149,1.13093,1.13104,23800000.0
2007-12-21 18:50:00,1.13087,1.13103,1.13087,1.13094,16600000.0
2007-12-21 18:51:00,1.13098,1.13126,1.13081,1.13081,12000000.0
2007-12-21 18:52:00,1.13165,1.13202,1.13103,1.13103,14200000.0
2007-12-21 18:53:00,1.13065,1.13094,1.13053,1.13053,19400000.0
2007-12-21 18:54:00,1.13059,1.13097,1.13044,1.13084,11000000.0
2007-12-21 18:55:00,1.13133,1.13196,1.13127,1.13196,6800000.0
2007-12-21 18:56:00,1.13172,1.13187,1.13135,1.13177,19800000.0
2007-12-21 18:57:00,1.13197,1.13222,1.13167,1.13198,20400000.0
2007-12-21 18:58:00,1.13177,1.13238,1.13177,1.13238,8200000.0
2007-12-21 18:59:00,1.13165,1.13188,1.13126,1.13147,140200000.0
2007-12-21 19:00:00,1.13147,1.13147,1.13076,1.13076,8200000.0
2007-12-21 19:01:00,1.13086,1.13141,1.13063,1.13083,29400000.0
2007-12-21 19:02:00,1.13058,1.13061,1.13045,1.13056,13600000.0
2007-12-21 19:03:00,1.13068,1.1311,1.13068,1.13104,11800000.0
2007-12-21 19:04:00,1.1312,1.13133,1.13079,1.13084,29000000.0
2007-12-21 19:05:00,1.13069,1.13083,1.13024,1.13083,12600000.0
2007-12-21 19:06:00,1.12967,1.1301,1.12956,1.12966,17000000.0
2007-12-21 19:07:00,1.12997,1.13027,1.12983,1.13012,16400000.0
2007-12-21 19:08:00,1.13,1.13,1.12942,1.12942,68000000.0
2007-12-21 19:09:00,1.12942,1.12965,1.1292,1.1292,19800000.0
2007-12-21 19:10:00,1.12907,1.12911,1.12866,1.12911,26000000.0
2007-12-21 19:11:00,1.12979,1.13084,1.12979,1.13048,10000000.0
2007-12-21 19:12:00,1.1308,1.13129,1.1308,1.13089,21800000.0
2007-12-21 19:13:00,1.13067,1.13141,1.13067,1.1313,21200000.0
2007-12-21 19:14:00,1.13181,1.13228,1.13149,1.13228,16200000.0
2007-12-21 19:15:00,1.13231,1.13231,1.13166,1.13202,15000000.0
2007-12-21 19:16:00,1.13237,1.13237,1.13189,1.13218,14400000.0
2007-12-21 19:17:00,1.13193,1.13241,1.13191,1.13227,24400000.0
2007-12-21 19:18:00,1.1325,1.13261,1.13219,1.13261,16800000.0
2007-12-21 19:19:00,1.13264,1.13285,1.13232,1.13232,20600000.0
2007-12-21 19:20:00,1.13204,1.13258,1.13192,1.13193,32200000.0
2007-12-21 19:21:00,1.13228,1.13275,1.13211,1.13233,13000000.0
2007-12-21 19:22:00,1.13254,1.13294,1.13238,1.13294,32400000.0
2007-12-21 19:23:00,1.1326,1.1326,1.1326,1.1326,25600000.0
2007-12-21 19:24:00,1.1329,1.13301,1.13287,1.1329,25600000.0
2007-12-21 19:25:00,1.13341,1.13355,1.1333,1.1333,26600000.0
2007-12-21 19:26:00,1.13299,1.13326,1.13286,1.13326,14000000.0
2007-12-21 19:27:00,1.13327,1.13367,1.13301,1.13367,17800000.0
2007-12-21 19:28:00,1.13345,1.13351,1.13314,1.13324,29000000.0
2007-12-21 19:29:00,1.13332,1.13375,1.13332,1.13358,12400000.0
2007-12-21 19:30:00,1.1337,1.13387,1.13341,1.13341,21400000.0
2007-12-21 19:31:00,1.13383,1.13407,1.1333,1.1335,20800000.0
2007-12-21 19:32:00,1.13353,1.13383,1.13317,1.13331,18400000.0
2007-12-21 19:33:00,1.13263,1.13289,1.13262,1.13262,20000000.0
2007-12-21 19:34:00,1.13249,1.13269,1.1323,1.1323,20600000.0
2007-12-21 19:35:00,1.1326,1.13265,1.13199,1.13227,22600000.0
2007-12-21 19:36:00,1.1325,1.13311,1.1325,1.13311,21000000.0
2007-12-21 19:37:00,1.13304,1.13325,1.13259,1.13259,16000000.0
2007-12-21 19:38:00,1.13255,1.13265,1.13231,1.13234,11600000.0
2007-12-21 19:39:00,1.13235,1.1325,1.132,1.1325,23200000.0
2007-12-21 19:40:00,1.133,1.133,1.13252,1.1327,17000000.0
2007-12-21 19:41:00,1.13258,1.13272,1.13212,1.13272,11400000.0
2007-12-21 19:42:00,1.13231,1.13254,1.13231,1.13237,13000000.0
2007-12-21 19:43:00,1.13242,1.13263,1.13212,1.13212,11600000.0
2007-12-21 19:44:00,1.13228,1.13228,1.13193,1.13203,8800000.0
2007-12-21 19:45:00,1.13237,1.13248,1.13192,1.13248,11000000.0
2007-12-21 19:46:00,1.13181,1.13218,1.13168,1.13168,17600000.0
2007-12-21 19:47:00,1.13186,1.13245,1.13186,1.13224,11600000.0
2007-12-21 19:48:00,1.13213,1.13213,1.13191,1.13191,13400000.0
2007-12-21 19:49:00,1.13178,1.13199,1.13178,1.13195,4200000.0
2007-12-21 19:50:00,1.1323,1.13239,1.13208,1.13215,19000000.0
2007-12-21 19:51:00,1.13173,1.13247,1.13162,1.132,31600000.0
2007-12-21 19:52:00,1.13219,1.1323,1.13188,1.13206,26200000.0
2007-12-21 19:53:00,1.13232,1.13242,1.13216,1.13222,17200000.0
2007-12-21 19:54:00,1.13242,1.13242,1.13177,1.13215,11800000.0
2007-12-21 19:55:00,1.1332,1.1332,1.1331,1.1331,14800000.0
2007-12-21 19:56:00,1.13183,1.13238,1.13183,1.13211,14800000.0
2007-12-21 19:57:00,1.13209,1.13234,1.13196,1.13203,11800000.0
2007-12-21 19:58:00,1.13158,1.13217,1.13153,1.13217,9600000.0
2007-12-21 19:59:00,1.132,1.1322,1.13179,1.13179,28400000.0
2007-12-21 20:00:00,1.13204,1.13221,1.1319,1.13203,12800000.0
2007-12-21 20:01:00,1.13168,1.13183,1.13148,1.13148,9200000.0
2007-12-21 20:02:00,1.13152,1.13183,1.13132,1.13158,15000000.0
2007-12-21 20:03:00,1.1314,1.13186,1.13119,1.13162,29800000.0
2007-12-21 20:04:00,1.13144,1.13198,1.13121,1.13198,24600000.0
2007-12-21 20:05:00,1.13164,1.13165,1.1316,1.1316,19200000.0
2007-12-21 20:06:00,1.13194,1.13194,1.13125,1.13142,9600000.0
2007-12-21 20:07:00,1.13132,1.13202,1.13132,1.13168,6600000.0
2007-12-21 20:08:00,1.1345,1.1345,1.1335,1.1339,21000000.0
2007-12-21 20:09:00,1.13159,1.13208,1.13143,1.13169,21000000.0
2007-12-21 20:10:00,1.13183,1.13199,1.13146,1.13191,9400000.0
2007-12-21 20:11:00,1.13188,1.13248,1.13188,1.13207,10000000.0
2007-12-21 20:12:00,1.13233,1.13252,1.13215,1.13222,23600000.0
2007-12-21 20:13:00,1.13208,1.13208,1.13186,1.13186,7400000.0
2007-12-21 20:14:00,1.1322,1.13266,1.1322,1.13241,6800000.0
2007-12-21 20:15:00,1.13226,1.13273,1.13203,1.13221,9400000.0
2007-12-21 20:16:00,1.13237,1.13252,1.13212,1.13212,13200000.0
2007-12-21 20:17:00,1.1342,1.1342,1.134,1.134,32400000.0
2007-12-21 20:18:00,1.13201,1.13224,1.13166,1.13206,32400000.0
2007-12-21 20:19:00,1.13201,1.13237,1.13195,1.13221,10000000.0
2007-12-21 20:20:00,1.13232,1.13235,1.13211,1.13235,18800000.0
2007-12-21 20:21:00,1.13188,1.13254,1.13188,1.13199,12200000.0
2007-12-21 20:22:00,1.13199,1.13199,1.13172,1.13172,9600000.0
2007-12-21 20:23:00,1.13184,1.13227,1.13184,1.13197,13200000.0
2007-12-21 20:24:00,1.13255,1.13265,1.1319,1.1322,25200000.0
2007-12-21 20:25:00,1.13268,1.13268,1.13201,1.13201,16800000.0
2007-12-21 20:26:00,1.13218,1.13225,1.13177,1.13192,27800000.0
2007-12-21 20:27:00,1.13227,1.13237,1.13212,1.1323,8000000.0
2007-12-21 20:28:00,1.13227,1.13243,1.13223,1.1324,11800000.0
2007-12-21 20:29:00,1.1328,1.13297,1.13228,1.13248,11600000.0
2007-12-21 20:30:00,1.13182,1.13241,1.13182,1.13214,18200000.0
2007-12-21 20:31:00,1.13238,1.13242,1.13233,1.13236,21600000.0
2007-12-21 20:32:00,1.1343,1.1345,1.1343,1.1343,9400000.0
2007-12-21 20:33:00,1.13221,1.13247,1.13192,1.1324,9400000.0
2007-12-21 20:34:00,1.13224,1.13276,1.13201,1.1322,21000000.0
2007-12-21 20:35:00,1.13252,1.13271,1.13245,1.13266,17800000.0
2007-12-21 20:36:00,1.13272,1.13286,1.13261,1.13263,16600000.0
2007-12-21 20:37:00,1.13288,1.13288,1.13226,1.13248,13000000.0
2007-12-21 20:38:00,1.1326,1.13261,1.13238,1.13261,13200000.0
2007-12-21 20:39:00,1.13256,1.13263,1.13245,1.13253,10400000.0
2007-12-21 20:40:00,1.1345,1.1345,1.1345,1.1345,32600000.0
2007-12-21 20:41:00,1.13242,1.1326,1.13226,1.13238,32600000.0
2007-12-21 20:42:00,1.13227,1.13253,1.13224,1.13253,25000000.0
2007-12-21 20:43:00,1.13251,1.1329,1.13232,1.13232,15000000.0
2007-12-21 20:44:00,1.13266,1.13311,1.13266,1.13311,4800000.0
2007-12-21 20:45:00,1.13296,1.13316,1.13282,1.1331,17800000.0
2007-12-21 20:46:00,1.1333,1.1333,1.13281,1.13281,10400000.0
2007-12-21 20:47:00,1.13287,1.1331,1.13252,1.13264,18200000.0
2007-12-21 20:48:00,1.13245,1.13293,1.13245,1.1326,15600000.0
2007-12-21 20:49:00,1.13306,1.13336,1.13302,1.13317,13600000.0
2007-12-21 20:50:00,1.13282,1.13285,1.1325,1.1325,17000000.0
2007-12-21 20:51:00,1.13243,1.13276,1.13214,1.13258,20000000.0
2007-12-21 20:52:00,1.13233,1.13244,1.13188,1.13244,9600000.0
2007-12-21 20:53:00,1.13275,1.13325,1.13275,1.13325,6400000.0
2007-12-21 20:54:00,1.13314,1.13314,1.13244,1.13244,15800000.0
2007-12-21 20:55:00,1.13249,1.13261,1.13221,1.13222,16800000.0
2007-12-21 20:56:00,1.13222,1.13255,1.13201,1.13248,12400000.0
2007-12-21 20:57:00,1.13295,1.13326,1.13279,1.13309,10600000.0
2007-12-21 20:58:00,1.13262,1.13312,1.13256,1.13283,14800000.0
2007-12-21 20:59:00,1.1327,1.13274,1.13258,1.13258,29400000.0
2007-12-21 21:00:00,1.13299,1.13374,1.13291,1.13374,17000000.0
2007-12-21 21:01:00,1.13337,1.13361,1.13306,1.13348,16200000.0
2007-12-21 21:02:00,1.13385,1.13385,1.13341,1.13382,32000000.0
2007-12-21 21:03:00,1.13328,1.13362,1.13321,1.13321,11000000.0
2007-12-21 21:04:00,1.13317,1.13364,1.13317,1.13321,12800000.0
2007-12-21 21:05:00,1.13311,1.13324,1.13287,1.13295,28000000.0
2007-12-21 21:06:00,1.13323,1.13397,1.13323,1.13397,9600000.0
2007-12-21 21:07:00,1.13385,1.13395,1.13367,1.13395,14400000.0
2007-12-21 21:08:00,1.13387,1.13402,1.13352,1.1338,12600000.0
2007-12-21 21:10:00,1.13346,1.1338,1.13335,1.13335,9000000.0
2007-12-21 21:13:00,1.13333,1.13368,1.13332,1.13368,10400000.0
2007-12-21 21:14:00,1.13359,1.13381,1.13343,1.13343,12000000.0
2007-12-21 21:15:00,1.13371,1.13379,1.13349,1.13362,14200000.0
2007-12-21 21:16:00,1.13365,1.13398,1.13362,1.13373,17400000.0
2007-12-21 21:17:00,1.13358,1.13373,1.13338,1.13357,18000000.0
2007-12-21 21:18:00,1.13352,1.13387,1.13324,1.13387,16400000.0
2007-12-21 21:19:00,1.13388,1.1342,1.13386,1.13399,23000000.0
2007-12-21 21:20:00,1.13397,1.13433,1.13388,1.13412,19600000.0
2007-12-21 21:21:00,1.13402,1.13451,1.13388,1.13436,10000000.0
2007-12-21 21:22:00,1.13419,1.13438,1.13392,1.13422,13000000.0
2007-12-21 21:23:00,1.13408,1.13421,1.13387,1.13413,22800000.0
2007-12-21 21:24:00,1.13413,1.13436,1.13406,1.13436,12200000.0
2007-12-21 21:25:00,1.13391,1.1343,1.13382,1.13417,10200000.0
2007-12-21 21:26:00,1.13407,1.13426,1.13404,1.13404,12400000.0
2007-12-21 21:27:00,1.13394,1.13435,1.13378,1.13378,24400000.0
2007-12-21 21:28:00,1.13356,1.13417,1.13348,1.13348,9400000.0
2007-12-21 21:29:00,1.13392,1.13392,1.13339,1.13369,15200000.0
2007-12-21 21:30:00,1.1341,1.1343,1.1341,1.1343,14000000.0
2007-12-21 21:31:00,1.13354,1.1342,1.13354,1.1342,14000000.0
2007-12-21 21:32:00,1.13398,1.134,1.13341,1.13341,19400000.0
2007-12-21 21:33:00,1.13381,1.13399,1.13367,1.1338,11000000.0
2007-12-21 21:34:00,1.13376,1.13423,1.13372,1.13377,12000000.0
2007-12-21 21:35:00,1.1345,1.1345,1.1345,1.1345,27600000.0
2007-12-21 21:37:00,1.13388,1.13405,1.13358,1.13405,27600000.0
2007-12-21 21:38:00,1.13403,1.13406,1.13386,1.13398,13800000.0
2007-12-21 21:39:00,1.13391,1.13421,1.13353,1.13413,10600000.0
2007-12-21 21:40:00,1.13368,1.13411,1.13358,1.13358,14200000.0
2007-12-21 21:42:00,1.13395,1.13421,1.13394,1.13421,11600000.0
2007-12-21 21:43:00,1.13388,1.13402,1.13371,1.13371,10600000.0
2007-12-21 21:44:00,1.13371,1.13398,1.13364,1.13374,10200000.0
2007-12-21 21:45:00,1.13378,1.13378,1.13356,1.13365,10600000.0
2007-12-21 21:46:00,1.13373,1.13376,1.13343,1.13343,16800000.0
2007-12-21 21:47:00,1.13356,1.1342,1.13356,1.13404,15200000.0
2007-12-21 21:48:00,1.13439,1.13485,1.13428,1.13428,11600000.0
2007-12-21 21:49:00,1.13427,1.13427,1.13425,1.13425,6400000.0
2007-12-21 21:50:00,1.13432,1.13453,1.13425,1.13445,13000000.0
2007-12-21 21:51:00,1.13426,1.1346,1.13426,1.13445,14600000.0
2007-12-21 21:52:00,1.1344,1.13444,1.13413,1.13444,10800000.0
2007-12-21 21:53:00,1.13421,1.13443,1.134,1.13428,10600000.0
2007-12-21 21:54:00,1.13454,1.13454,1.13439,1.13439,4200000.0
2007-12-21 21:55:00,1.1347,1.13493,1.13446,1.13493,20400000.0
2007-12-21 21:56:00,1.13438,1.13463,1.13433,1.1346,11400000.0
2007-12-21 21:57:00,1.13494,1.13494,1.13458,1.13486,13000000.0
2007-12-21 21:58:00,1.1349,1.1352,1.13442,1.1352,10400000.0
2007-12-21 21:59:00,1.13526,1.13555,1.13479,1.13555,15200000.0
2007-12-21 22:00:00,1.13502,1.13512,1.1347,1.13475,6200000.0
2007-12-21 22:01:00,1.13488,1.13509,1.13427,1.13427,11600000.0
2007-12-21 22:02:00,1.13428,1.13428,1.13347,1.13368,11600000.0
2007-12-21 22:03:00,1.13376,1.134,1.13358,1.13383,23800000.0
2007-12-21 22:04:00,1.13363,1.1341,1.13363,1.1341,16400000.0
2007-12-21 22:05:00,1.13381,1.1344,1.13372,1.13372,10000000.0
2007-12-21 22:06:00,1.13375,1.13443,1.13368,1.13392,16200000.0
2007-12-21 22:07:00,1.1355,1.1355,1.1355,1.1355,3600000.0
2007-12-21 22:08:00,1.13376,1.13382,1.13376,1.1338,3600000.0
2007-12-21 22:09:00,1.13396,1.13411,1.13382,1.13382,18200000.0
2007-12-21 22:10:00,1.13404,1.13415,1.13374,1.13386,21000000.0
2007-12-21 22:11:00,1.13382,1.1342,1.13382,1.13396,11600000.0
2007-12-21 22:12:00,1.13404,1.13404,1.13369,1.13394,22000000.0
2007-12-21 22:13:00,1.13386,1.13412,1.13382,1.13405,12200000.0
2007-12-21 22:14:00,1.1356,1.1356,1.1354,1.1356,24600000.0
2007-12-21 22:15:00,1.1357,1.1357,1.1354,1.1354,24600000.0
2007-12-21 22:16:00,1.1358,1.1359,1.1358,1.1358,24600000.0
2007-12-21 22:17:00,1.13369,1.13392,1.13367,1.13392,24600000.0
2007-12-21 22:18:00,1.13378,1.13405,1.13374,1.13389,15800000.0
2007-12-21 22:19:00,1.13385,1.13403,1.13375,1.13396,18400000.0
2007-12-21 22:20:00,1.13387,1.13404,1.13384,1.13398,17800000.0
2007-12-21 22:21:00,1.1339,1.13418,1.13371,1.13371,12800000.0
2007-12-21 22:22:00,1.1337,1.13396,1.13358,1.13358,13000000.0
2007-12-21 22:23:00,1.13363,1.13407,1.13363,1.13385,8200000.0
2007-12-21 22:24:00,1.13383,1.13383,1.13352,1.13357,23200000.0
2007-12-21 22:25:00,1.13373,1.13379,1.13342,1.13379,14000000.0
2007-12-21 22:26:00,1.1337,1.13379,1.13336,1.13363,20400000.0
2007-12-21 22:28:00,1.1354,1.1354,1.1354,1.1354,14000000.0
2007-12-21 22:29:00,1.13356,1.13403,1.13356,1.13363,14000000.0
2007-12-21 22:30:00,1.13384,1.13406,1.13343,1.13399,8800000.0
2007-12-21 22:31:00,1.1336,1.13393,1.13354,1.13354,22400000.0
2007-12-21 22:33:00,1.13343,1.13376,1.13337,1.13359,10000000.0
2007-12-21 22:34:00,1.13329,1.13379,1.13329,1.13366,14800000.0
2007-12-21 22:35:00,1.13402,1.13432,1.13395,1.13409,10200000.0
2007-12-21 22:36:00,1.13408,1.13413,1.13408,1.13413,3200000.0
2007-12-21 22:37:00,1.1352,1.1352,1.1351,1.1351,18000000.0
2007-12-21 22:38:00,1.135,1.1354,1.135,1.1354,18000000.0
2007-12-21 22:39:00,1.13394,1.13448,1.13373,1.13417,18000000.0
2007-12-21 22:40:00,1.13406,1.13424,1.13406,1.13424,9400000.0
2007-12-21 22:41:00,1.13442,1.13442,1.13356,1.13399,18000000.0
2007-12-21 22:42:00,1.13384,1.13413,1.13372,1.13405,12800000.0
2007-12-21 22:43:00,1.13396,1.13396,1.13393,1.13393,5400000.0
2007-12-21 22:44:00,1.13408,1.13469,1.13397,1.1344,15400000.0
2007-12-21 22:45:00,1.13487,1.13487,1.13447,1.13477,28800000.0
2007-12-21 22:46:00,1.1346,1.13468,1.13438,1.13468,11600000.0
2007-12-21 22:47:00,1.13431,1.13456,1.13428,1.13456,11800000.0
2007-12-21 22:48:00,1.13465,1.13471,1.13423,1.13466,33800000.0
2007-12-21 22:49:00,1.13445,1.13499,1.13424,1.1343,21000000.0
2007-12-21 22:50:00,1.13456,1.13478,1.13441,1.13447,31200000.0
2007-12-21 22:51:00,1.13419,1.13467,1.13419,1.13467,16600000.0
2007-12-21 22:52:00,1.13457,1.13457,1.13417,1.13433,11600000.0
2007-12-21 22:53:00,1.13459,1.13459,1.13379,1.13379,15800000.0
2007-12-21 22:54:00,1.13398,1.13402,1.13375,1.13402,12200000.0
2007-12-21 22:55:00,1.13413,1.13428,1.13385,1.13406,6200000.0
2007-12-21 22:56:00,1.1342,1.13441,1.13397,1.13402,21800000.0
2007-12-21 22:57:00,1.13405,1.13405,1.13361,1.13361,16800000.0
2007-12-21 22:58:00,1.13373,1.1339,1.13356,1.13376,12400000.0
2007-12-21 22:59:00,1.1337,1.13391,1.13366,1.13382,9400000.0
2007-12-21 23:00:00,1.13399,1.13399,1.13383,1.13392,23200000.0
2007-12-21 23:01:00,1.13385,1.13427,1.1337,1.13427,26800000.0
2007-12-21 23:02:00,1.13415,1.13494,1.13385,1.13479,9400000.0
2007-12-21 23:03:00,1.13512,1.13512,1.13386,1.13386,35400000.0
2007-12-21 23:04:00,1.1339,1.13453,1.1339,1.13415,27600000.0
2007-12-21 23:05:00,1.13426,1.13444,1.13409,1.13434,11200000.0
2007-12-21 23:06:00,1.13452,1.13482,1.13451,1.13482,7600000.0
2007-12-21 23:07:00,1.13478,1.13493,1.13452,1.13471,11800000.0
2007-12-21 23:08:00,1.13481,1.13504,1.13445,1.13445,12000000.0
2007-12-21 23:09:00,1.1347,1.13539,1.1347,1.13501,14400000.0
2007-12-21 23:10:00,1.13485,1.13485,1.13446,1.13457,12800000.0
2007-12-21 23:11:00,1.13422,1.13439,1.1341,1.13416,14000000.0
2007-12-21 23:12:00,1.13435,1.13469,1.13424,1.13441,10400000.0
2007-12-21 23:13:00,1.13422,1.13493,1.13422,1.13454,16400000.0
2007-12-21 23:14:00,1.13452,1.13501,1.13439,1.13439,13200000.0
2007-12-21 23:15:00,1.13462,1.13494,1.13455,1.13489,12400000.0
2007-12-21 23:16:00,1.13499,1.1353,1.13474,1.1353,6800000.0
2007-12-21 23:17:00,1.13523,1.13523,1.13478,1.13504,11200000.0
2007-12-21 23:18:00,1.13506,1.13511,1.13496,1.13503,8400000.0
2007-12-21 23:19:00,1.13421,1.13475,1.13421,1.13456,16200000.0
2007-12-21 23:20:00,1.13462,1.13479,1.13461,1.13468,10200000.0
2007-12-21 23:21:00,1.13467,1.13499,1.1344,1.13499,11400000.0
2007-12-21 23:22:00,1.13489,1.13522,1.13448,1.13448,12400000.0
2007-12-21 23:23:00,1.13444,1.13456,1.1341,1.13433,15600000.0
2007-12-21 23:25:00,1.13401,1.13419,1.13397,1.13404,11400000.0
2007-12-21 23:26:00,1.13406,1.13447,1.13373,1.13409,16600000.0
2007-12-21 23:27:00,1.13423,1.13456,1.13399,1.13456,15000000.0
2007-12-21 23:29:00,1.1339,1.13442,1.1339,1.13413,16600000.0
2007-12-21 23:30:00,1.13427,1.13454,1.13411,1.1342,7400000.0
2007-12-21 23:31:00,1.13424,1.1347,1.13413,1.13413,9400000.0
2007-12-21 23:32:00,1.13413,1.13425,1.13384,1.13408,27600000.0
2007-12-21 23:33:00,1.13392,1.13458,1.13392,1.13458,13200000.0
2007-12-21 23:35:00,1.13404,1.13448,1.13378,1.13414,9200000.0
2007-12-21 23:36:00,1.13421,1.13421,1.1342,1.1342,2600000.0
2007-12-21 23:37:00,1.13402,1.13408,1.13393,1.13395,12400000.0
2007-12-21 23:38:00,1.13416,1.13457,1.13388,1.13457,16800000.0
2007-12-21 23:39:00,1.13455,1.13488,1.13441,1.13455,17200000.0
2007-12-21 23:40:00,1.13467,1.13488,1.13443,1.13487,17600000.0
2007-12-21 23:42:00,1.13477,1.13542,1.1347,1.13472,18000000.0
2007-12-21 23:43:00,1.13463,1.1348,1.13446,1.1348,10800000.0
2007-12-21 23:44:00,1.13466,1.1349,1.1344,1.1349,19000000.0
2007-12-21 23:45:00,1.1347,1.13518,1.13455,1.13473,23800000.0
2007-12-21 23:46:00,1.13491,1.13536,1.13437,1.1348,32000000.0
2007-12-21 23:47:00,1.13497,1.1351,1.13488,1.13488,10000000.0
2007-12-21 23:48:00,1.13486,1.13503,1.13485,1.13493,8000000.0
2007-12-21 23:49:00,1.13537,1.13546,1.135,1.135,19200000.0
2007-12-21 23:50:00,1.13509,1.13538,1.13478,1.13501,14000000.0
2007-12-21 23:51:00,1.1349,1.13496,1.13463,1.13463,24200000.0
2007-12-21 23:52:00,1.13528,1.13528,1.13496,1.13501,5600000.0
2007-12-21 23:53:00,1.13529,1.13552,1.13521,1.13552,27400000.0
2007-12-21 23:54:00,1.13537,1.13537,1.13505,1.13519,8800000.0
2007-12-21 23:55:00,1.135,1.13547,1.13499,1.13504,13800000.0
2007-12-21 23:56:00,1.13524,1.13586,1.13512,1.13586,10400000.0
2007-12-21 23:57:00,1.13535,1.13588,1.13535,1.13588,8200000.0
2007-12-21 23:58:00,1.13596,1.13596,1.13497,1.13506,39400000.0
2007-12-21 23:59:00,1.13478,1.13483,1.13439,1.13454,22600000.0
2007-12-24 00:00:00,1.136,1.136,1.136,1.136,12400000.0
2007-12-24 00:01:00,1.1363,1.1366,1.1358,1.1358,12400000.0
2007-12-24 00:02:00,1.1359,1.1359,1.1358,1.1358,12400000.0
2007-12-24 00:05:00,1.1356,1.1356,1.1355,1.1355,12400000.0
2007-12-24 00:06:00,1.1356,1.1358,1.1352,1.1352,12400000.0
2007-12-24 00:07:00,1.1351,1.1355,1.1347,1.1355,12400000.0
2007-12-24 00:08:00,1.1356,1.1358,1.1353,1.1353,12400000.0
2007-12-24 00:09:00,1.1352,1.1354,1.1352,1.1353,12400000.0
2007-12-24 00:10:00,1.1352,1.1352,1.1352,1.1352,12400000.0
2007-12-24 00:12:00,1.1353,1.1353,1.1353,1.1353,12400000.0
2007-12-24 00:13:00,1.1355,1.1355,1.1353,1.1353,12400000.0
2007-12-24 00:14:00,1.1355,1.136,1.1353,1.1356,12400000.0
2007-12-24 00:15:00,1.1352,1.1355,1.1349,1.1349,12400000.0
2007-12-24 00:16:00,1.1347,1.1347,1.1347,1.1347,12400000.0
2007-12-24 00:17:00,1.1345,1.1347,1.1345,1.1347,12400000.0
2007-12-24 00:18:00,1.1345,1.1345,1.1345,1.1345,12400000.0
2007-12-24 00:19:00,1.1348,1.135,1.1343,1.1343,12400000.0
2007-12-24 00:20:00,1.1345,1.1347,1.1345,1.1347,12400000.0
2007-12-24 00:21:00,1.1345,1.1349,1.1343,1.1349,12400000.0
2007-12-24 00:22:00,1.135,1.135,1.1333,1.1333,12400000.0
2007-12-24 00:23:00,1.1331,1.1341,1.1331,1.1338,12400000.0
2007-12-24 00:24:00,1.1335,1.1341,1.1335,1.134,12400000.0
2007-12-24 00:25:00,1.1339,1.1345,1.1339,1.134,12400000.0
2007-12-24 00:26:00,1.1339,1.1341,1.1337,1.1337,12400000.0
2007-12-24 00:27:00,1.1342,1.1343,1.1337,1.1337,12400000.0
2007-12-24 00:28:00,1.1336,1.1342,1.1336,1.1339,12400000.0
2007-12-24 00:29:00,1.1338,1.1341,1.1337,1.1341,12400000.0
2007-12-24 00:30:00,1.1339,1.1344,1.1339,1.1343,12400000.0
2007-12-24 00:31:00,1.1341,1.1341,1.1339,1.134,12400000.0
2007-12-24 00:32:00,1.1338,1.1345,1.1333,1.1335,12400000.0
2007-12-24 00:33:00,1.1336,1.1343,1.1336,1.1336,12400000.0
2007-12-24 00:34:00,1.1335,1.1338,1.1335,1.1336,12400000.0
2007-12-24 00:35:00,1.1334,1.1343,1.1332,1.1334,12400000.0
2007-12-24 00:36:00,1.1335,1.1336,1.1335,1.1336,12400000.0
2007-12-24 00:37:00,1.1335,1.1336,1.1335,1.1336,12400000.0
2007-12-24 00:38:00,1.1334,1.1334,1.1329,1.1331,12400000.0
2007-12-24 00:39:00,1.1332,1.1333,1.1328,1.1332,12400000.0
2007-12-24 00:40:00,1.1329,1.1334,1.1329,1.1329,12400000.0
2007-12-24 00:41:00,1.133,1.1334,1.1329,1.1331,12400000.0
2007-12-24 00:42:00,1.133,1.1331,1.1326,1.1326,12400000.0
2007-12-24 00:43:00,1.1328,1.1329,1.1326,1.1329,12400000.0
2007-12-24 00:44:00,1.1327,1.1331,1.1327,1.1331,12400000.0
2007-12-24 00:45:00,1.133,1.1331,1.133,1.133,12400000.0
2007-12-24 00:46:00,1.1328,1.1331,1.1328,1.133,12400000.0
2007-12-24 00:47:00,1.13471,1.13543,1.13464,1.13543,12400000.0
2007-12-24 00:48:00,1.1336,1.1336,1.1334,1.1334,9000000.0
2007-12-24 00:49:00,1.1332,1.1335,1.133,1.133,9000000.0
2007-12-24 00:50:00,1.1347,1.13523,1.1347,1.13504,9000000.0
2007-12-24 00:51:00,1.1336,1.1336,1.1336,1.1336,10600000.0
2007-12-24 00:52:00,1.13498,1.13539,1.13488,1.13536,10600000.0
2007-12-24 00:53:00,1.1347,1.13507,1.13461,1.13476,12200000.0
2007-12-24 00:54:00,1.1343,1.1348,1.1339,1.1343,15600000.0
2007-12-24 00:56:00,1.13485,1.13509,1.13473,1.13474,15600000.0
2007-12-24 00:58:00,1.13491,1.13494,1.13475,1.13476,14000000.0
2007-12-24 00:59:00,1.1347,1.1348,1.1345,1.1348,17600000.0
2007-12-24 01:00:00,1.13489,1.13519,1.13488,1.13511,17600000.0
2007-12-24 01:01:00,1.13562,1.13587,1.13539,1.13558,10600000.0
2007-12-24 01:02:00,1.13538,1.13561,1.13532,1.13539,6400000.0
2007-12-24 01:03:00,1.135,1.1354,1.135,1.1352,8400000.0
2007-12-24 01:04:00,1.13536,1.13536,1.13466,1.13479,8400000.0
2007-12-24 01:05:00,1.13534,1.13534,1.13498,1.13498,15400000.0
2007-12-24 01:06:00,1.13511,1.13531,1.13508,1.13524,23000000.0
2007-12-24 01:07:00,1.13497,1.13497,1.13408,1.13458,20200000.0
2007-12-24 01:08:00,1.13522,1.13522,1.13471,1.13479,14800000.0
2007-12-24 01:09:00,1.13462,1.1348,1.13451,1.13475,15400000.0
2007-12-24 01:10:00,1.1349,1.1349,1.1347,1.1348,9000000.0
2007-12-24 01:11:00,1.1349,1.1349,1.13431,1.1347,9000000.0
2007-12-24 01:12:00,1.1346,1.1346,1.1344,1.1345,18200000.0
2007-12-24 01:13:00,1.13453,1.13485,1.13453,1.13475,18200000.0
2007-12-24 01:14:00,1.13491,1.13515,1.13473,1.13473,10200000.0
2007-12-24 01:15:00,1.13471,1.13517,1.13441,1.13441,16200000.0
2007-12-24 01:16:00,1.13417,1.13462,1.13417,1.13431,17400000.0
2007-12-24 01:17:00,1.13461,1.13463,1.13413,1.13463,9600000.0
2007-12-24 01:18:00,1.13438,1.13438,1.13378,1.13424,13600000.0
2007-12-24 01:19:00,1.13429,1.13479,1.13429,1.13437,11600000.0
2007-12-24 01:20:00,1.13407,1.13457,1.13407,1.13457,13800000.0
2007-12-24 01:21:00,1.13475,1.13483,1.13409,1.13431,15000000.0
2007-12-24 01:22:00,1.13383,1.13421,1.13365,1.13365,7400000.0
2007-12-24 01:23:00,1.13298,1.13349,1.13278,1.13308,23200000.0
2007-12-24 01:24:00,1.13331,1.13369,1.13331,1.13356,11400000.0
2007-12-24 01:25:00,1.13347,1.1337,1.13347,1.13361,17200000.0
2007-12-24 01:26:00,1.13385,1.13406,1.1336,1.13361,17800000.0
2007-12-24 01:27:00,1.13327,1.13327,1.13305,1.13316,13000000.0
2007-12-24 01:28:00,1.13307,1.13318,1.13291,1.1331,12000000.0
2007-12-24 01:29:00,1.13362,1.13385,1.13324,1.13385,12600000.0
2007-12-24 01:30:00,1.13294,1.13374,1.13294,1.13351,14000000.0
2007-12-24 01:31:00,1.13345,1.13369,1.13341,1.13361,19200000.0
2007-12-24 01:32:00,1.1335,1.13353,1.13315,1.13315,8800000.0
2007-12-24 01:33:00,1.13335,1.13335,1.13303,1.13335,13600000.0
2007-12-24 01:34:00,1.13325,1.13325,1.13285,1.1329,19600000.0
2007-12-24 01:35:00,1.13329,1.13329,1.13292,1.13292,9000000.0
2007-12-24 01:36:00,1.1356,1.1356,1.1352,1.1352,14600000.0
2007-12-24 01:37:00,1.13252,1.13268,1.1325,1.13268,14600000.0
2007-12-24 01:38:00,1.13283,1.13326,1.13262,1.13262,22600000.0
2007-12-24 01:39:00,1.13291,1.13291,1.1325,1.13253,18800000.0
2007-12-24 01:40:00,1.13268,1.13286,1.13242,1.13242,12200000.0
2007-12-24 01:41:00,1.13252,1.13297,1.13219,1.13256,25000000.0
2007-12-24 01:42:00,1.13211,1.13277,1.13211,1.13256,25200000.0
2007-12-24 01:43:00,1.13189,1.1322,1.13157,1.13216,16400000.0
2007-12-24 01:44:00,1.13259,1.1327,1.1323,1.1323,21000000.0
2007-12-24 01:45:00,1.13288,1.13288,1.13249,1.13264,17200000.0
2007-12-24 01:46:00,1.13269,1.13288,1.13259,1.13286,17600000.0
2007-12-24 01:47:00,1.13276,1.13305,1.13272,1.13305,7400000.0
2007-12-24 01:48:00,1.13264,1.13294,1.13251,1.13259,12800000.0
2007-12-24 01:49:00,1.13255,1.13279,1.13223,1.13223,16000000.0
2007-12-24 01:50:00,1.13329,1.13329,1.13289,1.13291,6200000.0
2007-12-24 01:51:00,1.13286,1.1331,1.13273,1.13301,17000000.0
2007-12-24 01:52:00,1.13279,1.13291,1.13272,1.13272,18600000.0
2007-12-24 01:53:00,1.13304,1.1335,1.13275,1.13336,8800000.0
2007-12-24 01:54:00,1.13363,1.13405,1.13336,1.13369,16000000.0
2007-12-24 01:55:00,1.13363,1.13375,1.13345,1.13373,10000000.0
2007-12-24 01:56:00,1.13394,1.13394,1.13368,1.13368,10600000.0
2007-12-24 01:57:00,1.13365,1.13399,1.13349,1.13399,19800000.0
2007-12-24 01:58:00,1.13361,1.1341,1.13361,1.1341,14400000.0
2007-12-24 01:59:00,1.13404,1.13429,1.13395,1.13427,16400000.0
2007-12-24 02:00:00,1.13515,1.13515,1.13462,1.13463,26200000.0
2007-12-24 02:01:00,1.13475,1.13511,1.13459,1.13495,17800000.0
2007-12-24 02:02:00,1.1348,1.1348,1.13455,1.13456,3600000.0
2007-12-24 02:03:00,1.13415,1.13484,1.13415,1.13461,26000000.0
2007-12-24 02:04:00,1.1348,1.1348,1.13424,1.13458,13800000.0
2007-12-24 02:05:00,1.1347,1.13486,1.13466,1.13478,6000000.0
2007-12-24 02:06:00,1.13496,1.13496,1.13461,1.13461,9600000.0
2007-12-24 02:07:00,1.13454,1.13454,1.13401,1.13447,20200000.0
2007-12-24 02:08:00,1.13453,1.13453,1.1343,1.1343,10800000.0
2007-12-24 02:09:00,1.13439,1.13439,1.13422,1.13422,3200000.0
2007-12-24 02:10:00,1.13409,1.1342,1.1339,1.13399,11800000.0
2007-12-24 02:11:00,1.1343,1.1343,1.13382,1.1342,4200000.0
2007-12-24 02:12:00,1.13407,1.13423,1.13407,1.13409,15200000.0
2007-12-24 02:13:00,1.1365,1.1365,1.1363,1.1363,17800000.0
2007-12-24 02:14:00,1.13446,1.13461,1.1344,1.13449,17800000.0
2007-12-24 02:15:00,1.13461,1.13461,1.13418,1.13425,9400000.0
2007-12-24 02:16:00,1.1362,1.1364,1.1362,1.1364,3400000.0
2007-12-24 02:17:00,1.1341,1.13472,1.1341,1.13472,3400000.0
2007-12-24 02:18:00,1.13436,1.13459,1.13412,1.13412,13800000.0
2007-12-24 02:19:00,1.13427,1.13439,1.13427,1.13439,4200000.0
2007-12-24 02:20:00,1.13411,1.13443,1.13401,1.13411,13800000.0
2007-12-24 02:21:00,1.13419,1.13444,1.13419,1.13426,4200000.0
2007-12-24 02:22:00,1.13465,1.13482,1.13442,1.13442,8000000.0
2007-12-24 02:23:00,1.1364,1.1364,1.1362,1.1362,18000000.0
2007-12-24 02:24:00,1.13451,1.13473,1.13403,1.13436,18000000.0
2007-12-24 02:25:00,1.13432,1.13493,1.13432,1.13434,12600000.0
2007-12-24 02:26:00,1.13455,1.13455,1.13399,1.13399,2000000.0
2007-12-24 02:27:00,1.13403,1.13403,1.13381,1.13382,4600000.0
2007-12-24 02:28:00,1.13377,1.13437,1.13377,1.13437,4000000.0
2007-12-24 02:29:00,1.13434,1.13436,1.13417,1.13436,11600000.0
2007-12-24 02:30:00,1.13411,1.13466,1.13411,1.13466,9600000.0
2007-12-24 02:31:00,1.13416,1.1345,1.134,1.13403,17000000.0
2007-12-24 02:32:00,1.13418,1.13439,1.13404,1.13426,6000000.0
2007-12-24 02:33:00,1.1366,1.1366,1.1362,1.1364,2600000.0
2007-12-24 02:34:00,1.13424,1.13431,1.13424,1.13431,2600000.0
2007-12-24 02:35:00,1.1345,1.13482,1.13441,1.13441,7800000.0
2007-12-24 02:36:00,1.13461,1.13474,1.13457,1.13474,6400000.0
2007-12-24 02:37:00,1.13453,1.135,1.13453,1.13478,4200000.0
2007-12-24 02:38:00,1.13507,1.13515,1.13507,1.13515,6400000.0
2007-12-24 02:39:00,1.13511,1.13551,1.13511,1.13524,8600000.0
2007-12-24 02:40:00,1.1368,1.1369,1.1366,1.1366,15200000.0
2007-12-24 02:41:00,1.1364,1.1366,1.1364,1.1366,15200000.0
2007-12-24 02:42:00,1.13501,1.13501,1.13461,1.13461,15200000.0
2007-12-24 02:43:00,1.13456,1.13469,1.13447,1.13447,20800000.0
2007-12-24 02:44:00,1.1364,1.137,1.1363,1.1363,3600000.0
2007-12-24 02:45:00,1.13453,1.13492,1.13453,1.13492,3600000.0
2007-12-24 02:46:00,1.13489,1.13489,1.13453,1.13453,6600000.0
2007-12-24 02:47:00,1.13513,1.13513,1.13493,1.13493,4000000.0
2007-12-24 02:48:00,1.13489,1.13499,1.13489,1.13495,4800000.0
2007-12-24 02:49:00,1.13505,1.13544,1.13496,1.135,18000000.0
2007-12-24 02:50:00,1.1364,1.1366,1.1364,1.1366,12000000.0
2007-12-24 02:51:00,1.1367,1.1367,1.1363,1.1363,12000000.0
2007-12-24 02:52:00,1.13521,1.13528,1.13489,1.13498,12000000.0
2007-12-24 02:53:00,1.13505,1.1352,1.135,1.135,18200000.0
2007-12-24 02:54:00,1.13512,1.13522,1.13512,1.13522,9000000.0
2007-12-24 02:55:00,1.13556,1.13556,1.13517,1.13517,2600000.0
2007-12-24 02:56:00,1.13522,1.13533,1.13514,1.1353,6400000.0
2007-12-24 02:57:00,1.1364,1.1367,1.1364,1.1366,6400000.0
2007-12-24 02:58:00,1.13518,1.13523,1.13508,1.13508,6400000.0
2007-12-24 02:59:00,1.13568,1.13568,1.13515,1.13555,10400000.0
2007-12-24 03:00:00,1.13548,1.13569,1.13534,1.13544,9800000.0
2007-12-24 03:01:00,1.13582,1.13642,1.13581,1.13591,12400000.0
2007-12-24 03:02:00,1.13516,1.13536,1.13516,1.13536,2600000.0
2007-12-24 03:03:00,1.1356,1.1359,1.13541,1.13583,16000000.0
2007-12-24 03:04:00,1.1356,1.13583,1.13544,1.13544,6200000.0
2007-12-24 03:05:00,1.13572,1.13572,1.13559,1.13569,3600000.0
2007-12-24 03:06:00,1.13553,1.13553,1.13534,1.1355,6800000.0
2007-12-24 03:07:00,1.13537,1.13549,1.13537,1.13549,4000000.0
2007-12-24 03:08:00,1.13559,1.136,1.13559,1.13593,21200000.0
2007-12-24 03:09:00,1.13614,1.13635,1.13614,1.13627,13400000.0
2007-12-24 03:10:00,1.1364,1.1364,1.1362,1.1363,20600000.0
2007-12-24 03:11:00,1.13602,1.13616,1.13565,1.13591,20600000.0
2007-12-24 03:12:00,1.13585,1.13633,1.13585,1.13602,5200000.0
2007-12-24 03:13:00,1.1368,1.1368,1.1368,1.1368,5800000.0
2007-12-24 03:14:00,1.13601,1.13605,1.13585,1.13599,5800000.0
2007-12-24 03:15:00,1.13577,1.13612,1.13577,1.13612,4200000.0
2007-12-24 03:16:00,1.13601,1.13652,1.13601,1.13606,28800000.0
2007-12-24 03:17:00,1.13627,1.13634,1.13593,1.13606,18000000.0
2007-12-24 03:18:00,1.13603,1.13605,1.13603,1.13605,7600000.0
2007-12-24 03:19:00,1.13594,1.13597,1.13571,1.13597,5200000.0
2007-12-24 03:20:00,1.137,1.137,1.1368,1.1368,14200000.0
2007-12-24 03:21:00,1.1362,1.1362,1.13579,1.13588,14200000.0
2007-12-24 03:22:00,1.13606,1.13631,1.13584,1.13631,22000000.0
2007-12-24 03:24:00,1.1369,1.1369,1.1368,1.1368,2600000.0
2007-12-24 03:25:00,1.13598,1.13598,1.13584,1.13584,2600000.0
2007-12-24 03:26:00,1.13602,1.13604,1.13602,1.13604,2600000.0
2007-12-24 03:27:00,1.1365,1.1365,1.13615,1.13616,12800000.0
2007-12-24 03:28:00,1.13586,1.13624,1.13586,1.13624,9000000.0
2007-12-24 03:29:00,1.13621,1.13621,1.13599,1.13599,3200000.0
2007-12-24 03:30:00,1.1371,1.1371,1.1371,1.1371,2600000.0
2007-12-24 03:31:00,1.13619,1.13652,1.13619,1.13652,2600000.0
2007-12-24 03:32:00,1.13643,1.13643,1.13622,1.13622,4800000.0
2007-12-24 03:33:00,1.13599,1.13624,1.13599,1.13624,3200000.0
2007-12-24 03:34:00,1.13625,1.13649,1.13608,1.13608,11200000.0
2007-12-24 03:35:00,1.13614,1.13623,1.13592,1.13611,10400000.0
2007-12-24 03:36:00,1.13618,1.13644,1.13594,1.13632,15000000.0
2007-12-24 03:37:00,1.13652,1.13652,1.13606,1.13623,18400000.0
2007-12-24 03:38:00,1.13654,1.13669,1.1362,1.13642,13600000.0
2007-12-24 03:39:00,1.13616,1.1364,1.1361,1.13621,19200000.0
2007-12-24 03:40:00,1.13658,1.13658,1.13604,1.13604,6400000.0
2007-12-24 03:41:00,1.13611,1.13637,1.13595,1.13609,23000000.0
2007-12-24 03:42:00,1.13596,1.13634,1.13593,1.13634,15000000.0
2007-12-24 03:43:00,1.13647,1.13647,1.13612,1.13614,3000000.0
2007-12-24 03:44:00,1.136,1.13671,1.136,1.13615,20600000.0
2007-12-24 03:45:00,1.13639,1.13639,1.13587,1.13628,4800000.0
2007-12-24 03:46:00,1.13625,1.13631,1.13608,1.13619,13800000.0
2007-12-24 03:47:00,1.13596,1.13623,1.13596,1.13622,9400000.0
2007-12-24 03:48:00,1.13614,1.13634,1.13582,1.13582,16800000.0
2007-12-24 03:49:00,1.136,1.136,1.13596,1.13596,2600000.0
2007-12-24 03:50:00,1.13648,1.13648,1.13622,1.13629,7400000.0
2007-12-24 03:51:00,1.13639,1.13671,1.13611,1.13671,14800000.0
2007-12-24 03:52:00,1.13604,1.13633,1.13604,1.13619,11600000.0
2007-12-24 03:53:00,1.13624,1.13639,1.13593,1.13639,16400000.0
2007-12-24 03:54:00,1.13649,1.1366,1.13625,1.13631,11600000.0
2007-12-24 03:55:00,1.13629,1.13629,1.13605,1.13617,9600000.0
2007-12-24 03:56:00,1.13626,1.13648,1.13626,1.13644,4200000.0
2007-12-24 03:57:00,1.13618,1.13645,1.13574,1.13613,10200000.0
2007-12-24 03:58:00,1.13687,1.137,1.13665,1.13675,11600000.0
2007-12-24 03:59:00,1.13633,1.13683,1.13633,1.13658,8600000.0
2007-12-24 04:00:00,1.13659,1.13673,1.13641,1.13648,10000000.0
2007-12-24 04:01:00,1.13641,1.13641,1.13617,1.13617,4800000.0
2007-12-24 04:02:00,1.1367,1.1368,1.1364,1.1364,11800000.0
2007-12-24 04:03:00,1.13621,1.13683,1.13614,1.13614,11800000.0
2007-12-24 04:04:00,1.13636,1.13636,1.1359,1.13624,8800000.0
2007-12-24 04:05:00,1.1365,1.1365,1.1365,1.1365,9800000.0
2007-12-24 04:06:00,1.13628,1.13628,1.13594,1.13609,9800000.0
2007-12-24 04:07:00,1.13603,1.13612,1.13596,1.13612,6200000.0
2007-12-24 04:08:00,1.13623,1.13623,1.13548,1.13548,13000000.0
2007-12-24 04:09:00,1.13618,1.13618,1.13588,1.136,10600000.0
2007-12-24 04:10:00,1.13637,1.13637,1.13591,1.13591,5600000.0
2007-12-24 04:11:00,1.13639,1.13661,1.13639,1.13661,3600000.0
2007-12-24 04:12:00,1.13627,1.13633,1.13623,1.13623,3600000.0
2007-12-24 04:13:00,1.13586,1.13629,1.13575,1.13629,13800000.0
2007-12-24 04:14:00,1.13647,1.13657,1.13613,1.13613,5200000.0
2007-12-24 04:15:00,1.13646,1.13646,1.13643,1.13643,3200000.0
2007-12-24 04:16:00,1.13685,1.13685,1.13584,1.13659,20800000.0
2007-12-24 04:17:00,1.13638,1.13638,1.1362,1.13638,15800000.0
2007-12-24 04:18:00,1.13652,1.13655,1.13625,1.13625,8000000.0
2007-12-24 04:19:00,1.13612,1.13642,1.13612,1.13642,5000000.0
2007-12-24 04:20:00,1.13648,1.13696,1.1363,1.13651,27800000.0
2007-12-24 04:21:00,1.13628,1.1364,1.13597,1.13597,21600000.0
2007-12-24 04:22:00,1.1364,1.1364,1.1364,1.1364,2600000.0
2007-12-24 04:23:00,1.13623,1.13623,1.1362,1.1362,2600000.0
2007-12-24 04:24:00,1.13642,1.13694,1.13629,1.1367,13000000.0
2007-12-24 04:25:00,1.13661,1.13687,1.13618,1.13687,22600000.0
2007-12-24 04:26:00,1.13683,1.1369,1.13647,1.13654,12600000.0
2007-12-24 04:27:00,1.13615,1.13665,1.13615,1.13665,13400000.0
2007-12-24 04:28:00,1.1365,1.1366,1.1365,1.1366,5800000.0
2007-12-24 04:29:00,1.13669,1.13677,1.13662,1.13662,5800000.0
2007-12-24 04:30:00,1.13727,1.13727,1.13696,1.13708,8200000.0
2007-12-24 04:31:00,1.13678,1.137,1.13668,1.13668,5800000.0
2007-12-24 04:32:00,1.13624,1.13654,1.13624,1.13654,2600000.0
2007-12-24 04:33:00,1.13669,1.13677,1.13608,1.13645,11000000.0
2007-12-24 04:34:00,1.13653,1.13657,1.13607,1.13657,19800000.0
2007-12-24 04:35:00,1.1363,1.13671,1.136,1.1366,9200000.0
2007-12-24 04:36:00,1.13651,1.13661,1.13584,1.13584,16400000.0
2007-12-24 04:37:00,1.13626,1.13635,1.13576,1.13635,9200000.0
2007-12-24 04:38:00,1.13604,1.13613,1.13594,1.13613,6000000.0
2007-12-24 04:39:00,1.1372,1.1372,1.1372,1.1372,12400000.0
2007-12-24 04:40:00,1.13664,1.1367,1.13601,1.13601,12400000.0
2007-12-24 04:41:00,1.1371,1.1374,1.137,1.1374,18800000.0
2007-12-24 04:42:00,1.13614,1.13633,1.13595,1.13633,18800000.0
2007-12-24 04:43:00,1.13643,1.13643,1.13641,1.13641,2600000.0
2007-12-24 04:44:00,1.1364,1.13696,1.13628,1.13696,11400000.0
2007-12-24 04:45:00,1.13613,1.13613,1.13586,1.13586,3200000.0
2007-12-24 04:46:00,1.13588,1.13588,1.13572,1.13572,5600000.0
2007-12-24 04:47:00,1.13561,1.13609,1.13561,1.13603,4600000.0
2007-12-24 04:48:00,1.13598,1.13615,1.13555,1.1357,17000000.0
2007-12-24 04:49:00,1.136,1.13617,1.13592,1.13593,9800000.0
2007-12-24 04:50:00,1.13565,1.13587,1.13565,1.13587,3200000.0
2007-12-24 04:51:00,1.13609,1.13621,1.13597,1.13597,9200000.0
2007-12-24 04:52:00,1.13613,1.1362,1.13613,1.1362,20000000.0
2007-12-24 04:53:00,1.13616,1.13661,1.13616,1.13661,21400000.0
2007-12-24 04:54:00,1.13661,1.13717,1.13661,1.13717,9400000.0
2007-12-24 04:55:00,1.13659,1.13678,1.13622,1.13657,12800000.0
2007-12-24 04:56:00,1.13672,1.1369,1.13648,1.13682,12600000.0
2007-12-24 04:57:00,1.13685,1.13685,1.13682,1.13682,6800000.0
2007-12-24 04:58:00,1.1378,1.1379,1.1378,1.1379,14200000.0
2007-12-24 04:59:00,1.13673,1.13673,1.1362,1.13649,14200000.0
2007-12-24 05:00:00,1.13654,1.13654,1.13635,1.13635,11400000.0
2007-12-24 05:01:00,1.13619,1.13655,1.13619,1.13655,3200000.0
2007-12-24 05:02:00,1.13632,1.1366,1.13596,1.13596,14600000.0
2007-12-24 05:03:00,1.13578,1.13578,1.13573,1.13573,4200000.0
2007-12-24 05:04:00,1.1379,1.1379,1.1379,1.1379,11200000.0
2007-12-24 05:05:00,1.1377,1.1379,1.1375,1.1375,11200000.0
2007-12-24 05:06:00,1.13555,1.13617,1.13555,1.13617,11200000.0
2007-12-24 05:07:00,1.13571,1.13618,1.13571,1.13612,14600000.0
2007-12-24 05:08:00,1.13626,1.13626,1.13601,1.13601,10600000.0
2007-12-24 05:09:00,1.13602,1.1363,1.13602,1.1363,14600000.0
2007-12-24 05:10:00,1.13656,1.13656,1.13625,1.13644,5200000.0
2007-12-24 05:11:00,1.13639,1.13639,1.13608,1.13608,2600000.0
2007-12-24 05:12:00,1.1373,1.1373,1.1368,1.1369,2000000.0
2007-12-24 05:13:00,1.13589,1.13597,1.13589,1.13597,2000000.0
2007-12-24 05:14:00,1.13615,1.13641,1.13612,1.13632,6800000.0
2007-12-24 05:15:00,1.13611,1.13628,1.13611,1.13628,13000000.0
2007-12-24 05:16:00,1.13637,1.13637,1.13598,1.13598,6800000.0
2007-12-24 05:17:00,1.13596,1.13629,1.13587,1.13587,15000000.0
2007-12-24 05:18:00,1.13583,1.13645,1.13583,1.13641,6800000.0
2007-12-24 05:19:00,1.13586,1.13609,1.13551,1.1356,6200000.0
2007-12-24 05:20:00,1.13539,1.1359,1.13539,1.1359,9000000.0
2007-12-24 05:21:00,1.13617,1.13617,1.13566,1.13596,10400000.0
2007-12-24 05:22:00,1.13598,1.13641,1.13594,1.13641,16400000.0
2007-12-24 05:23:00,1.1379,1.1385,1.1379,1.1382,4800000.0
2007-12-24 05:24:00,1.13648,1.13648,1.13635,1.13635,4800000.0
2007-12-24 05:25:00,1.13604,1.13623,1.13598,1.13623,9400000.0
2007-12-24 05:26:00,1.13633,1.13656,1.13633,1.13643,6800000.0
2007-12-24 05:27:00,1.13617,1.13637,1.13611,1.13611,5800000.0
2007-12-24 05:28:00,1.13638,1.13638,1.13622,1.13622,4200000.0
2007-12-24 05:29:00,1.13649,1.13649,1.13603,1.13628,22000000.0
2007-12-24 05:30:00,1.13646,1.13646,1.13618,1.13618,3400000.0
2007-12-24 05:31:00,1.13608,1.13608,1.13605,1.13605,2000000.0
2007-12-24 05:32:00,1.13622,1.13642,1.13622,1.13625,6400000.0
2007-12-24 05:33:00,1.13638,1.13654,1.13611,1.1362,10800000.0
2007-12-24 05:34:00,1.13641,1.1371,1.13641,1.1369,20000000.0
2007-12-24 05:35:00,1.13698,1.13698,1.13625,1.13625,4200000.0
2007-12-24 05:36:00,1.13637,1.13637,1.13635,1.13635,3200000.0
2007-12-24 05:37:00,1.13657,1.13657,1.13596,1.13596,3200000.0
2007-12-24 05:38:00,1.13666,1.13666,1.13654,1.13654,3400000.0
2007-12-24 05:39:00,1.13645,1.13681,1.13645,1.13661,6800000.0
2007-12-24 05:40:00,1.13645,1.1366,1.13635,1.13654,10200000.0
2007-12-24 05:41:00,1.13673,1.13696,1.13668,1.13694,16600000.0
2007-12-24 05:42:00,1.13703,1.1372,1.13682,1.1372,9400000.0
2007-12-24 05:43:00,1.13672,1.13676,1.13641,1.13641,6200000.0
2007-12-24 05:44:00,1.13656,1.13656,1.1357,1.13637,8600000.0
2007-12-24 05:45:00,1.13674,1.13695,1.13633,1.13662,10000000.0
2007-12-24 05:46:00,1.13711,1.13726,1.13688,1.13701,10000000.0
2007-12-24 05:47:00,1.13703,1.13739,1.13703,1.13737,7200000.0
2007-12-24 05:48:00,1.13728,1.13767,1.13727,1.13743,20800000.0
2007-12-24 05:49:00,1.1374,1.1374,1.1369,1.1373,8800000.0
2007-12-24 05:50:00,1.13725,1.13777,1.13724,1.13735,8800000.0
2007-12-24 05:51:00,1.13733,1.1377,1.13733,1.1377,3200000.0
2007-12-24 05:52:00,1.13733,1.13766,1.13725,1.1373,18400000.0
2007-12-24 05:53:00,1.13749,1.13777,1.13746,1.13759,17200000.0
2007-12-24 05:54:00,1.13745,1.13745,1.13724,1.1373,13800000.0
2007-12-24 05:55:00,1.1371,1.13753,1.13701,1.13737,14200000.0
2007-12-24 05:56:00,1.13714,1.13755,1.13698,1.13755,8800000.0
2007-12-24 05:57:00,1.13763,1.13763,1.1371,1.1374,18400000.0
2007-12-24 05:58:00,1.13723,1.13736,1.13723,1.13736,6800000.0
2007-12-24 05:59:00,1.1372,1.13739,1.1372,1.13737,4800000.0
2007-12-24 06:00:00,1.13735,1.13736,1.13735,1.13736,3200000.0
2007-12-24 06:01:00,1.13742,1.1376,1.13709,1.13734,30600000.0
2007-12-24 06:02:00,1.13762,1.13808,1.13744,1.13744,6600000.0
2007-12-24 06:03:00,1.13743,1.13754,1.13738,1.13754,10000000.0
2007-12-24 06:04:00,1.13743,1.13776,1.13743,1.13776,5200000.0
2007-12-24 06:05:00,1.13726,1.13763,1.13691,1.13729,23200000.0
2007-12-24 06:06:00,1.13706,1.13736,1.13693,1.13704,6200000.0
2007-12-24 06:07:00,1.13692,1.13697,1.13669,1.13669,6400000.0
2007-12-24 06:08:00,1.13643,1.13676,1.13628,1.13674,9600000.0
2007-12-24 06:09:00,1.1366,1.1366,1.1366,1.1366,6000000.0
2007-12-24 06:10:00,1.13649,1.13701,1.13649,1.13701,8000000.0
2007-12-24 06:11:00,1.13634,1.13636,1.13606,1.13609,10800000.0
2007-12-24 06:12:00,1.13598,1.13647,1.13598,1.13647,4200000.0
2007-12-24 06:13:00,1.13618,1.13639,1.13618,1.13636,8000000.0
2007-12-24 06:14:00,1.13648,1.13648,1.13607,1.13607,17200000.0
2007-12-24 06:15:00,1.13571,1.1365,1.13559,1.13559,16400000.0
2007-12-24 06:16:00,1.13638,1.13676,1.13637,1.13637,14000000.0
2007-12-24 06:17:00,1.13641,1.13691,1.13641,1.13691,4200000.0
2007-12-24 06:18:00,1.13658,1.13704,1.13641,1.13641,14600000.0
2007-12-24 06:19:00,1.13678,1.13679,1.13671,1.13671,9600000.0
2007-12-24 06:20:00,1.13694,1.13754,1.13674,1.13694,17000000.0
2007-12-24 06:21:00,1.13716,1.13782,1.13716,1.1376,19000000.0
2007-12-24 06:22:00,1.13786,1.13786,1.13756,1.13761,11200000.0
2007-12-24 06:23:00,1.13772,1.13776,1.13759,1.13759,15000000.0
2007-12-24 06:24:00,1.13759,1.13766,1.13701,1.13701,19200000.0
2007-12-24 06:25:00,1.1375,1.13773,1.13736,1.13736,21200000.0
2007-12-24 06:26:00,1.13737,1.13737,1.13687,1.13687,10000000.0
2007-12-24 06:27:00,1.13763,1.13786,1.1375,1.1375,5600000.0
2007-12-24 06:28:00,1.13788,1.13788,1.13765,1.13778,14800000.0
2007-12-24 06:29:00,1.13761,1.13807,1.13761,1.13807,13800000.0
2007-12-24 06:30:00,1.13807,1.13807,1.1377,1.1377,5600000.0
2007-12-24 06:31:00,1.13787,1.13822,1.13782,1.13803,8000000.0
2007-12-24 06:32:00,1.13843,1.13843,1.13774,1.13788,10800000.0
2007-12-24 06:33:00,1.13784,1.13802,1.13775,1.13792,13600000.0
2007-12-24 06:34:00,1.13779,1.13803,1.13757,1.13758,11200000.0
2007-12-24 06:35:00,1.13742,1.13773,1.13718,1.13738,7200000.0
2007-12-24 06:36:00,1.13706,1.13743,1.13706,1.13743,3200000.0
2007-12-24 06:37:00,1.13711,1.13736,1.13702,1.13736,16800000.0
2007-12-24 06:38:00,1.13716,1.13716,1.13708,1.13708,3000000.0
2007-12-24 06:39:00,1.13761,1.13818,1.13761,1.13771,15400000.0
2007-12-24 06:40:00,1.13728,1.13802,1.13728,1.13753,12200000.0
2007-12-24 06:41:00,1.13753,1.13779,1.1373,1.1373,14000000.0
2007-12-24 06:42:00,1.1385,1.1385,1.1382,1.1383,4800000.0
2007-12-24 06:43:00,1.13735,1.13735,1.13715,1.1372,4800000.0
2007-12-24 06:44:00,1.13784,1.13784,1.13711,1.13719,9200000.0
2007-12-24 06:45:00,1.13725,1.13772,1.13725,1.13772,13400000.0
2007-12-24 06:46:00,1.13751,1.13751,1.13698,1.13742,16200000.0
2007-12-24 06:47:00,1.13736,1.13736,1.13683,1.13683,12800000.0
2007-12-24 06:48:00,1.13685,1.13685,1.13651,1.13654,6200000.0
2007-12-24 06:49:00,1.13675,1.13675,1.13629,1.13629,11000000.0
2007-12-24 06:50:00,1.13654,1.13659,1.13644,1.13659,8400000.0
2007-12-24 06:51:00,1.13666,1.13696,1.13666,1.1368,12200000.0
2007-12-24 06:52:00,1.13681,1.13711,1.13664,1.13678,10400000.0
2007-12-24 06:53:00,1.13708,1.13708,1.13651,1.13674,19800000.0
2007-12-24 06:54:00,1.1387,1.139,1.1387,1.139,13000000.0
2007-12-24 06:55:00,1.13683,1.13699,1.13647,1.13659,13000000.0
2007-12-24 06:56:00,1.13664,1.13664,1.13652,1.13652,2600000.0
2007-12-24 06:57:00,1.13667,1.13735,1.13667,1.13735,6000000.0
2007-12-24 06:58:00,1.13686,1.13698,1.13686,1.13698,4800000.0
2007-12-24 06:59:00,1.1372,1.13724,1.13669,1.13669,13200000.0
2007-12-24 07:00:00,1.13695,1.1371,1.13648,1.13686,13400000.0
2007-12-24 07:01:00,1.13716,1.13716,1.13711,1.13711,3200000.0
2007-12-24 07:02:00,1.13731,1.13735,1.13731,1.13735,2600000.0
2007-12-24 07:03:00,1.13702,1.13734,1.13702,1.13734,5400000.0
2007-12-24 07:04:00,1.13714,1.13716,1.13697,1.13704,12800000.0
2007-12-24 07:05:00,1.1385,1.1387,1.1385,1.1385,6800000.0
2007-12-24 07:06:00,1.1389,1.1389,1.1385,1.1385,6800000.0
2007-12-24 07:07:00,1.13701,1.13719,1.13677,1.13677,6800000.0
2007-12-24 07:08:00,1.1367,1.1367,1.13648,1.13648,5800000.0
2007-12-24 07:09:00,1.13657,1.13661,1.13648,1.13648,8600000.0
2007-12-24 07:10:00,1.13676,1.13686,1.13663,1.13686,4800000.0
2007-12-24 07:11:00,1.13738,1.13743,1.13712,1.13715,15000000.0
2007-12-24 07:12:00,1.13668,1.13745,1.13668,1.13716,10600000.0
2007-12-24 07:13:00,1.13753,1.13755,1.13719,1.1373,26000000.0
2007-12-24 07:14:00,1.1372,1.13761,1.1372,1.13754,10600000.0
2007-12-24 07:15:00,1.13717,1.13767,1.13717,1.13765,4800000.0
2007-12-24 07:16:00,1.1379,1.13808,1.1379,1.13806,5600000.0
2007-12-24 07:17:00,1.1382,1.13824,1.13774,1.13796,21600000.0
2007-12-24 07:18:00,1.13768,1.13825,1.13754,1.13777,22600000.0
2007-12-24 07:19:00,1.13831,1.13831,1.138,1.13818,6200000.0
2007-12-24 07:20:00,1.13842,1.13842,1.13805,1.13805,3400000.0
2007-12-24 07:21:00,1.13826,1.13827,1.13813,1.13813,7200000.0
2007-12-24 07:22:00,1.13835,1.13855,1.13795,1.13855,27200000.0
2007-12-24 07:23:00,1.13811,1.13834,1.13785,1.13785,10600000.0
2007-12-24 07:24:00,1.13815,1.13828,1.13809,1.13815,14200000.0
2007-12-24 07:25:00,1.1381,1.13816,1.1381,1.13816,2600000.0
2007-12-24 07:26:00,1.13762,1.13793,1.13758,1.13773,19600000.0
2007-12-24 07:27:00,1.13767,1.13775,1.13759,1.13775,5200000.0
2007-12-24 07:28:00,1.13789,1.1379,1.13752,1.13773,23200000.0
2007-12-24 07:29:00,1.13809,1.13809,1.13787,1.13795,6600000.0
2007-12-24 07:30:00,1.1387,1.1388,1.1385,1.1385,2600000.0
2007-12-24 07:31:00,1.13823,1.13823,1.1381,1.1381,2600000.0
2007-12-24 07:32:00,1.1381,1.13828,1.13789,1.13808,5200000.0
2007-12-24 07:33:00,1.13785,1.13826,1.13774,1.13801,13400000.0
2007-12-24 07:34:00,1.13798,1.13828,1.1377,1.13819,13600000.0
2007-12-24 07:35:00,1.13837,1.13837,1.13832,1.13832,3400000.0
2007-12-24 07:36:00,1.13839,1.13879,1.13811,1.13844,15200000.0
2007-12-24 07:37:00,1.13844,1.13866,1.13814,1.13843,7800000.0
2007-12-24 07:38:00,1.1387,1.1387,1.13865,1.13865,12000000.0
2007-12-24 07:39:00,1.13861,1.13901,1.1386,1.13873,21400000.0
2007-12-24 07:40:00,1.13844,1.13856,1.13835,1.13856,6400000.0
2007-12-24 07:41:00,1.13815,1.13815,1.13777,1.13794,16000000.0
2007-12-24 07:42:00,1.13826,1.13827,1.1376,1.1376,14600000.0
2007-12-24 07:43:00,1.1385,1.1385,1.1382,1.1382,21200000.0
2007-12-24 07:44:00,1.13816,1.13828,1.13784,1.13814,21200000.0
2007-12-24 07:45:00,1.1383,1.1383,1.1383,1.1383,9400000.0
2007-12-24 07:46:00,1.13795,1.13834,1.13795,1.13834,9400000.0
2007-12-24 07:47:00,1.1383,1.1383,1.1383,1.1383,18200000.0
2007-12-24 07:48:00,1.1386,1.1386,1.1383,1.1383,18200000.0
2007-12-24 07:49:00,1.1384,1.1384,1.1384,1.1384,18200000.0
2007-12-24 07:50:00,1.13829,1.13854,1.13819,1.13832,18200000.0
2007-12-24 07:51:00,1.13846,1.13857,1.13824,1.13857,5800000.0
2007-12-24 07:52:00,1.13841,1.13849,1.13809,1.13809,14400000.0
2007-12-24 07:53:00,1.13839,1.13871,1.13839,1.13871,14800000.0
2007-12-24 07:54:00,1.13824,1.13867,1.13815,1.13867,9600000.0
2007-12-24 07:55:00,1.13856,1.13921,1.13842,1.13921,7200000.0
2007-12-24 07:56:00,1.13894,1.13914,1.13868,1.13888,15800000.0
2007-12-24 07:57:00,1.1389,1.13898,1.1388,1.13895,25200000.0
2007-12-24 07:58:00,1.13868,1.13868,1.13863,1.13863,7400000.0
2007-12-24 07:59:00,1.13844,1.13891,1.13844,1.13891,6200000.0
2007-12-24 08:00:00,1.13868,1.13868,1.1384,1.1384,11200000.0
2007-12-24 08:01:00,1.1382,1.13833,1.1382,1.13833,4000000.0
2007-12-24 08:02:00,1.13851,1.13851,1.13828,1.13828,4000000.0
2007-12-24 08:03:00,1.1379,1.1379,1.1376,1.1378,3600000.0
2007-12-24 08:04:00,1.13862,1.13864,1.13835,1.13835,3600000.0
2007-12-24 08:05:00,1.1377,1.1377,1.1377,1.1377,4200000.0
2007-12-24 08:06:00,1.1376,1.1376,1.137,1.1372,4200000.0
2007-12-24 08:07:00,1.13822,1.13822,1.13819,1.13819,4200000.0
2007-12-24 08:08:00,1.13866,1.13866,1.13841,1.13855,4800000.0
2007-12-24 08:09:00,1.1375,1.1376,1.1374,1.1374,6600000.0
2007-12-24 08:10:00,1.1375,1.1376,1.1373,1.1373,6600000.0
2007-12-24 08:11:00,1.13856,1.13882,1.13856,1.13869,6600000.0
2007-12-24 08:13:00,1.13842,1.13851,1.13842,1.13851,2600000.0
2007-12-24 08:14:00,1.1387,1.1387,1.1375,1.1379,7200000.0
2007-12-24 08:15:00,1.13854,1.13862,1.13847,1.13852,7200000.0
2007-12-24 08:16:00,1.1382,1.1387,1.1379,1.1379,8200000.0
2007-12-24 08:17:00,1.13829,1.13829,1.13814,1.13814,8200000.0
2007-12-24 08:18:00,1.1379,1.1379,1.1377,1.1377,17600000.0
2007-12-24 08:19:00,1.13839,1.13884,1.13839,1.13884,17600000.0
2007-12-24 08:20:00,1.1388,1.13892,1.13822,1.13853,23000000.0
2007-12-24 08:21:00,1.13849,1.13863,1.13849,1.13863,9600000.0
2007-12-24 08:22:00,1.13833,1.1385,1.13795,1.13795,15600000.0
2007-12-24 08:23:00,1.13805,1.13805,1.138,1.138,3200000.0
2007-12-24 08:24:00,1.13794,1.13823,1.13785,1.13805,8800000.0
2007-12-24 08:25:00,1.13797,1.13826,1.13778,1.13801,18600000.0
2007-12-24 08:26:00,1.13832,1.13832,1.13803,1.13803,9800000.0
2007-12-24 08:27:00,1.13813,1.13819,1.138,1.13804,7400000.0
2007-12-24 08:28:00,1.13842,1.13853,1.13821,1.13847,18200000.0
2007-12-24 08:29:00,1.13835,1.13875,1.13816,1.13823,13200000.0
2007-12-24 08:30:00,1.13848,1.13849,1.13842,1.13849,5800000.0
2007-12-24 08:31:00,1.13883,1.13883,1.13836,1.13836,5200000.0
2007-12-24 08:32:00,1.13887,1.13887,1.1384,1.1384,10200000.0
2007-12-24 08:33:00,1.13844,1.13856,1.13811,1.1383,20200000.0
2007-12-24 08:34:00,1.13843,1.13843,1.13794,1.13819,21400000.0
2007-12-24 08:35:00,1.13798,1.1382,1.13782,1.13812,17400000.0
2007-12-24 08:36:00,1.1385,1.1385,1.13836,1.13836,5400000.0
2007-12-24 08:37:00,1.13813,1.13836,1.13809,1.13833,22600000.0
2007-12-24 08:38:00,1.13819,1.13819,1.13797,1.13797,2600000.0
2007-12-24 08:39:00,1.13792,1.13814,1.13741,1.13781,11600000.0
2007-12-24 08:40:00,1.13777,1.13797,1.13776,1.13797,4200000.0
2007-12-24 08:41:00,1.13811,1.13811,1.1379,1.1379,6400000.0
2007-12-24 08:42:00,1.13827,1.13827,1.13821,1.13821,3200000.0
2007-12-24 08:43:00,1.13814,1.13842,1.13803,1.13822,26400000.0
2007-12-24 08:44:00,1.13802,1.13809,1.13782,1.13792,22800000.0
2007-12-24 08:45:00,1.13836,1.13836,1.13792,1.13792,4800000.0
2007-12-24 08:46:00,1.13845,1.13845,1.13798,1.13798,3200000.0
2007-12-24 08:47:00,1.13852,1.13883,1.13808,1.13834,9600000.0
2007-12-24 08:48:00,1.13836,1.13845,1.13816,1.13816,4800000.0
2007-12-24 08:49:00,1.13798,1.13814,1.13798,1.13814,6400000.0
2007-12-24 08:50:00,1.1383,1.1383,1.13785,1.13785,5800000.0
2007-12-24 08:51:00,1.13815,1.1384,1.13784,1.1384,17600000.0
2007-12-24 08:52:00,1.13846,1.13846,1.13829,1.13839,6600000.0
2007-12-24 08:53:00,1.13835,1.13847,1.13788,1.13802,11600000.0
2007-12-24 08:54:00,1.13782,1.13799,1.13761,1.13768,12000000.0
2007-12-24 08:55:00,1.13737,1.13784,1.13737,1.13767,11000000.0
2007-12-24 08:56:00,1.13752,1.13804,1.13752,1.13784,5800000.0
2007-12-24 08:57:00,1.1382,1.13847,1.13805,1.13805,5200000.0
2007-12-24 08:58:00,1.13767,1.13789,1.13767,1.13789,3600000.0
2007-12-24 08:59:00,1.13803,1.13803,1.13729,1.1375,9200000.0
2007-12-24 09:00:00,1.13734,1.13744,1.13714,1.13744,10200000.0
2007-12-24 09:01:00,1.1375,1.13782,1.13697,1.13761,13800000.0
2007-12-24 09:02:00,1.13763,1.13772,1.13742,1.13772,21400000.0
2007-12-24 09:03:00,1.13724,1.13746,1.13724,1.13746,3200000.0
2007-12-24 09:04:00,1.13747,1.13777,1.13722,1.13746,29600000.0
2007-12-24 09:05:00,1.13699,1.13731,1.13668,1.13683,11600000.0
2007-12-24 09:06:00,1.13697,1.13697,1.13663,1.13688,18000000.0
2007-12-24 09:07:00,1.13704,1.13704,1.13668,1.13668,15000000.0
2007-12-24 09:08:00,1.13681,1.13735,1.13678,1.13684,21600000.0
2007-12-24 09:09:00,1.1373,1.1373,1.1368,1.1368,11200000.0
2007-12-24 09:10:00,1.137,1.137,1.137,1.137,11200000.0
2007-12-24 09:11:00,1.1367,1.137,1.13654,1.13676,11200000.0
2007-12-24 09:13:00,1.13692,1.13751,1.13692,1.13751,10000000.0
2007-12-24 09:14:00,1.1376,1.1376,1.13701,1.13729,16200000.0
2007-12-24 09:15:00,1.13721,1.13754,1.13721,1.13736,14600000.0
2007-12-24 09:16:00,1.13765,1.13791,1.13753,1.13785,19400000.0
2007-12-24 09:17:00,1.13722,1.1377,1.13702,1.1377,10000000.0
2007-12-24 09:18:00,1.13754,1.13767,1.13725,1.13727,13000000.0
2007-12-24 09:19:00,1.13702,1.13717,1.13672,1.13699,16400000.0
2007-12-24 09:20:00,1.1376,1.138,1.1366,1.1371,14400000.0
2007-12-24 09:21:00,1.13706,1.13714,1.13681,1.13703,14400000.0
2007-12-24 09:22:00,1.13708,1.13725,1.13684,1.13686,7000000.0
2007-12-24 09:23:00,1.13711,1.13735,1.13708,1.13711,20400000.0
2007-12-24 09:24:00,1.13711,1.13716,1.13711,1.13716,4000000.0
2007-12-24 09:25:00,1.13703,1.13716,1.13703,1.1371,13800000.0
2007-12-24 09:26:00,1.1376,1.1376,1.137,1.1372,7800000.0
2007-12-24 09:27:00,1.13721,1.13721,1.13695,1.13695,7800000.0
2007-12-24 09:28:00,1.13704,1.13755,1.13702,1.13742,17000000.0
2007-12-24 09:29:00,1.13731,1.13764,1.13731,1.13747,11200000.0
2007-12-24 09:30:00,1.13747,1.13755,1.13738,1.13754,6200000.0
2007-12-24 09:31:00,1.13708,1.13776,1.13708,1.13776,17000000.0
2007-12-24 09:32:00,1.13738,1.13764,1.13717,1.13717,17600000.0
2007-12-24 09:33:00,1.13726,1.13746,1.13706,1.13706,10400000.0
2007-12-24 09:34:00,1.13723,1.13748,1.1367,1.13718,24200000.0
2007-12-24 09:35:00,1.13737,1.13759,1.13737,1.13737,13000000.0
2007-12-24 09:36:00,1.13747,1.13774,1.13711,1.1372,19400000.0
2007-12-24 09:37:00,1.13745,1.13776,1.13745,1.13757,19200000.0
2007-12-24 09:38:00,1.1375,1.1382,1.1375,1.1382,7800000.0
2007-12-24 09:39:00,1.13734,1.13734,1.13707,1.13707,7800000.0
2007-12-24 09:40:00,1.13698,1.13751,1.13698,1.13728,14000000.0
2007-12-24 09:41:00,1.13716,1.13787,1.13716,1.13759,14200000.0
2007-12-24 09:42:00,1.13722,1.13765,1.13687,1.1371,26400000.0
2007-12-24 09:43:00,1.13702,1.1373,1.13694,1.13717,10600000.0
2007-12-24 09:44:00,1.13679,1.13737,1.13668,1.13737,23600000.0
2007-12-24 09:45:00,1.1373,1.13751,1.13708,1.13708,9000000.0
2007-12-24 09:46:00,1.13692,1.13729,1.13676,1.13715,37400000.0
2007-12-24 09:47:00,1.13716,1.13752,1.13693,1.13712,10000000.0
2007-12-24 09:48:00,1.13677,1.13677,1.13615,1.13615,16400000.0
2007-12-24 09:49:00,1.13642,1.13678,1.13642,1.13672,26200000.0
2007-12-24 09:50:00,1.13694,1.1374,1.13694,1.13714,12800000.0
2007-12-24 09:51:00,1.13732,1.13733,1.13707,1.13707,10800000.0
2007-12-24 09:52:00,1.13699,1.13712,1.13666,1.13712,9800000.0
2007-12-24 09:53:00,1.13709,1.13729,1.13663,1.13705,20800000.0
2007-12-24 09:54:00,1.1387,1.1388,1.1384,1.1384,12200000.0
2007-12-24 09:55:00,1.13676,1.13686,1.13644,1.13644,12200000.0
2007-12-24 09:56:00,1.1369,1.13697,1.13683,1.1369,23600000.0
2007-12-24 09:57:00,1.13744,1.13767,1.13706,1.13735,15400000.0
2007-12-24 09:58:00,1.13767,1.13789,1.13729,1.13737,19200000.0
2007-12-24 09:59:00,1.13717,1.13737,1.13704,1.13729,11200000.0
2007-12-24 10:00:00,1.13747,1.13747,1.13714,1.13732,21000000.0
2007-12-24 10:01:00,1.13692,1.1372,1.13692,1.13715,9200000.0
2007-12-24 10:02:00,1.13741,1.13748,1.1365,1.13748,16400000.0
2007-12-24 10:03:00,1.1372,1.13724,1.13683,1.13683,10600000.0
2007-12-24 10:04:00,1.13679,1.13743,1.13679,1.13714,11800000.0
2007-12-24 10:05:00,1.1383,1.1384,1.1383,1.1384,9600000.0
2007-12-24 10:06:00,1.13718,1.13727,1.13649,1.13672,9600000.0
2007-12-24 10:07:00,1.1368,1.13707,1.13661,1.13685,16000000.0
2007-12-24 10:08:00,1.13668,1.1372,1.13668,1.13688,15600000.0
2007-12-24 10:09:00,1.13673,1.13702,1.13664,1.13669,20000000.0
2007-12-24 10:10:00,1.13652,1.13697,1.13627,1.13645,15200000.0
2007-12-24 10:11:00,1.13649,1.13671,1.13649,1.13657,12200000.0
2007-12-24 10:12:00,1.13657,1.13658,1.13632,1.13632,23200000.0
2007-12-24 10:13:00,1.13646,1.13677,1.13631,1.1366,23400000.0
2007-12-24 10:14:00,1.1388,1.1388,1.1387,1.1387,9400000.0
2007-12-24 10:15:00,1.13658,1.13675,1.13611,1.13675,9400000.0
2007-12-24 10:16:00,1.1365,1.13683,1.1365,1.13657,27800000.0
2007-12-24 10:17:00,1.13633,1.13663,1.13624,1.13637,10600000.0
2007-12-24 10:18:00,1.13676,1.13695,1.13635,1.13664,8800000.0
2007-12-24 10:19:00,1.13678,1.13707,1.13675,1.13682,17000000.0
2007-12-24 10:20:00,1.13703,1.1373,1.1366,1.13664,17000000.0
2007-12-24 10:21:00,1.13599,1.13677,1.13599,1.13677,25200000.0
2007-12-24 10:22:00,1.13668,1.13709,1.13657,1.13671,13200000.0
2007-12-24 10:23:00,1.13665,1.1369,1.13663,1.13681,12200000.0
2007-12-24 10:24:00,1.13685,1.13711,1.13655,1.13672,21200000.0
2007-12-24 10:25:00,1.13689,1.13699,1.13646,1.13661,13200000.0
2007-12-24 10:26:00,1.13694,1.13694,1.13646,1.13649,20200000.0
2007-12-24 10:27:00,1.13735,1.13735,1.13647,1.13678,14800000.0
2007-12-24 10:28:00,1.13669,1.13718,1.13657,1.13657,27600000.0
2007-12-24 10:29:00,1.13631,1.13692,1.13631,1.13661,13000000.0
2007-12-24 10:30:00,1.1368,1.13693,1.13668,1.13686,20000000.0
2007-12-24 10:31:00,1.13694,1.13699,1.13669,1.13688,18200000.0
2007-12-24 10:32:00,1.13685,1.13701,1.1364,1.1364,15400000.0
2007-12-24 10:33:00,1.13639,1.13681,1.13639,1.13655,18200000.0
2007-12-24 10:34:00,1.1363,1.13691,1.1363,1.13679,8800000.0
2007-12-24 10:35:00,1.13663,1.13663,1.1361,1.13657,23200000.0
2007-12-24 10:36:00,1.13667,1.13693,1.13652,1.13674,17000000.0
2007-12-24 10:37:00,1.13726,1.13756,1.13717,1.13729,20000000.0
2007-12-24 10:38:00,1.13756,1.13778,1.13741,1.13778,10000000.0
2007-12-24 10:39:00,1.13779,1.13835,1.13728,1.13728,10800000.0
2007-12-24 10:40:00,1.13752,1.13795,1.13752,1.13766,37600000.0
2007-12-24 10:41:00,1.13737,1.13792,1.13737,1.13752,24800000.0
2007-12-24 10:42:00,1.13743,1.13805,1.13743,1.13805,13600000.0
2007-12-24 10:43:00,1.13763,1.13775,1.13737,1.13737,11600000.0
2007-12-24 10:44:00,1.13729,1.13729,1.13673,1.13719,14600000.0
2007-12-24 10:45:00,1.13699,1.13726,1.13684,1.13724,10000000.0
2007-12-24 10:46:00,1.13731,1.13748,1.1371,1.13733,18000000.0
2007-12-24 10:47:00,1.13704,1.13732,1.13677,1.13709,15800000.0
2007-12-24 10:48:00,1.13777,1.13783,1.13727,1.13783,18200000.0
2007-12-24 10:49:00,1.13746,1.13854,1.13746,1.13825,19800000.0
2007-12-24 10:50:00,1.13831,1.13831,1.13766,1.13794,17400000.0
2007-12-24 10:51:00,1.13799,1.13824,1.13771,1.13824,13000000.0
2007-12-24 10:52:00,1.13859,1.13879,1.13821,1.13836,27200000.0
2007-12-24 10:53:00,1.13819,1.13854,1.13809,1.13831,14200000.0
2007-12-24 10:54:00,1.13843,1.13897,1.13843,1.13863,23400000.0
2007-12-24 10:55:00,1.13803,1.13838,1.13789,1.13791,21200000.0
2007-12-24 10:56:00,1.13781,1.13814,1.13754,1.13795,20000000.0
2007-12-24 10:57:00,1.1378,1.13842,1.1378,1.13796,12200000.0
2007-12-24 10:58:00,1.13813,1.13821,1.13762,1.13781,10600000.0
2007-12-24 10:59:00,1.13756,1.13832,1.13736,1.13736,26000000.0
2007-12-24 11:00:00,1.13764,1.13807,1.13761,1.13807,12000000.0
2007-12-24 11:01:00,1.13759,1.13806,1.13759,1.13779,6200000.0
2007-12-24 11:02:00,1.13766,1.13787,1.13744,1.13783,11200000.0
2007-12-24 11:03:00,1.13811,1.13822,1.13779,1.13787,18600000.0
2007-12-24 11:04:00,1.1376,1.13824,1.1376,1.13806,14000000.0
2007-12-24 11:05:00,1.13798,1.13819,1.13782,1.13791,18800000.0
2007-12-24 11:06:00,1.13821,1.13839,1.13785,1.13799,11200000.0
2007-12-24 11:07:00,1.13796,1.13866,1.13751,1.13806,14200000.0
2007-12-24 11:08:00,1.13798,1.13801,1.13777,1.13786,14600000.0
2007-12-24 11:09:00,1.13791,1.13828,1.13786,1.13822,23200000.0
2007-12-24 11:10:00,1.13816,1.13824,1.13764,1.1378,11000000.0
2007-12-24 11:11:00,1.13758,1.13849,1.13758,1.13784,14000000.0
2007-12-24 11:12:00,1.13789,1.13817,1.13776,1.13776,24000000.0
2007-12-24 11:13:00,1.13794,1.13837,1.13774,1.13801,21800000.0
2007-12-24 11:14:00,1.1383,1.13849,1.13816,1.13824,17400000.0
2007-12-24 11:15:00,1.13828,1.13828,1.13795,1.138,24000000.0
2007-12-24 11:16:00,1.13791,1.13825,1.13791,1.13814,18400000.0
2007-12-24 11:17:00,1.13807,1.1384,1.13806,1.1384,15000000.0
2007-12-24 11:18:00,1.13788,1.13788,1.13743,1.13751,10800000.0
2007-12-24 11:19:00,1.13779,1.13811,1.13723,1.13811,22800000.0
2007-12-24 11:20:00,1.1366,1.1368,1.1364,1.1367,18800000.0
2007-12-24 11:21:00,1.13793,1.13813,1.13775,1.1379,18800000.0
2007-12-24 11:22:00,1.13787,1.13798,1.13729,1.13739,13200000.0
2007-12-24 11:23:00,1.13775,1.13801,1.13747,1.13752,7800000.0
2007-12-24 11:24:00,1.13767,1.13829,1.13765,1.13829,23000000.0
2007-12-24 11:25:00,1.13825,1.13833,1.13769,1.13833,24000000.0
2007-12-24 11:26:00,1.13791,1.13801,1.13773,1.13774,14000000.0
2007-12-24 11:27:00,1.13789,1.13789,1.13758,1.13768,12400000.0
2007-12-24 11:28:00,1.13764,1.1381,1.13754,1.13754,17800000.0
2007-12-24 11:29:00,1.13801,1.13806,1.13778,1.13799,7400000.0
2007-12-24 11:30:00,1.13811,1.13827,1.13779,1.13779,18600000.0
2007-12-24 11:31:00,1.13783,1.13822,1.13783,1.13806,13600000.0
2007-12-24 11:32:00,1.13805,1.13811,1.13795,1.13807,16200000.0
2007-12-24 11:33:00,1.13801,1.13807,1.13752,1.13765,21600000.0
2007-12-24 11:34:00,1.1372,1.1372,1.1365,1.1365,14800000.0
2007-12-24 11:35:00,1.13781,1.13781,1.13736,1.13736,14800000.0
2007-12-24 11:36:00,1.1378,1.1379,1.13759,1.13774,10000000.0
2007-12-24 11:37:00,1.13755,1.13779,1.13748,1.13779,20400000.0
2007-12-24 11:38:00,1.1376,1.13781,1.13714,1.13763,30800000.0
2007-12-24 11:39:00,1.13692,1.13701,1.13657,1.13701,9400000.0
2007-12-24 11:40:00,1.13671,1.13671,1.13611,1.13611,10800000.0
2007-12-24 11:41:00,1.13682,1.13703,1.13662,1.13669,15800000.0
2007-12-24 11:42:00,1.13664,1.13702,1.13661,1.13694,19400000.0
2007-12-24 11:43:00,1.13638,1.13653,1.13638,1.13653,2600000.0
2007-12-24 11:44:00,1.13623,1.13667,1.13623,1.13627,14200000.0
2007-12-24 11:45:00,1.13682,1.13682,1.13631,1.13637,11000000.0
2007-12-24 11:46:00,1.13616,1.13678,1.13616,1.13619,13000000.0
2007-12-24 11:47:00,1.13664,1.13664,1.1361,1.13662,12200000.0
2007-12-24 11:48:00,1.13615,1.13632,1.13565,1.13569,21600000.0
2007-12-24 11:49:00,1.1355,1.13575,1.1354,1.13575,9000000.0
2007-12-24 11:50:00,1.13589,1.13611,1.13547,1.13558,29000000.0
2007-12-24 11:51:00,1.1352,1.1358,1.13513,1.1358,17600000.0
2007-12-24 11:52:00,1.13546,1.1357,1.13524,1.1357,21000000.0
2007-12-24 11:53:00,1.13554,1.13556,1.13531,1.13537,24200000.0
2007-12-24 11:54:00,1.13593,1.13593,1.13523,1.13562,29800000.0
2007-12-24 11:55:00,1.13575,1.13617,1.13535,1.13545,10600000.0
2007-12-24 11:56:00,1.13554,1.13606,1.13548,1.13606,16800000.0
2007-12-24 11:57:00,1.13649,1.13676,1.13583,1.13605,12000000.0
2007-12-24 11:58:00,1.13573,1.13573,1.13514,1.13514,11400000.0
2007-12-24 11:59:00,1.13551,1.13595,1.13539,1.13562,24600000.0
2007-12-24 12:00:00,1.13565,1.13605,1.13565,1.13585,21600000.0
2007-12-24 12:01:00,1.136,1.136,1.13553,1.13592,10000000.0
2007-12-24 12:02:00,1.13596,1.13596,1.13542,1.13558,14000000.0
2007-12-24 12:03:00,1.13512,1.13532,1.13441,1.13449,22000000.0
2007-12-24 12:04:00,1.1347,1.13547,1.1347,1.13515,11000000.0
2007-12-24 12:05:00,1.13525,1.13555,1.13507,1.13528,8400000.0
2007-12-24 12:06:00,1.13556,1.13602,1.13556,1.13602,19600000.0
2007-12-24 12:07:00,1.1363,1.1364,1.1363,1.1363,13000000.0
2007-12-24 12:08:00,1.13626,1.13626,1.13552,1.1356,13000000.0
2007-12-24 12:09:00,1.13562,1.13578,1.13549,1.13549,15800000.0
2007-12-24 12:10:00,1.13539,1.1361,1.13539,1.1361,13200000.0
2007-12-24 12:11:00,1.13598,1.13607,1.1357,1.13571,14400000.0
2007-12-24 12:12:00,1.13582,1.13606,1.13547,1.13579,9200000.0
2007-12-24 12:13:00,1.13611,1.13611,1.13567,1.13572,21600000.0
2007-12-24 12:14:00,1.13602,1.13625,1.13562,1.13605,12600000.0
2007-12-24 12:15:00,1.13589,1.1367,1.13589,1.13606,11000000.0
2007-12-24 12:16:00,1.13619,1.13669,1.13619,1.1363,9400000.0
2007-12-24 12:17:00,1.13644,1.13654,1.13621,1.13651,12200000.0
2007-12-24 12:18:00,1.13633,1.13636,1.13613,1.13613,14600000.0
2007-12-24 12:19:00,1.13589,1.1359,1.13556,1.13556,19200000.0
2007-12-24 12:20:00,1.13564,1.13622,1.13564,1.13622,19200000.0
2007-12-24 12:21:00,1.13634,1.13634,1.13528,1.13566,18800000.0
2007-12-24 12:22:00,1.13592,1.1364,1.13592,1.1364,14800000.0
2007-12-24 12:23:00,1.13611,1.13656,1.13603,1.13603,27400000.0
2007-12-24 12:24:00,1.13633,1.13672,1.13632,1.13647,20400000.0
2007-12-24 12:25:00,1.13631,1.1368,1.13631,1.1368,16800000.0
2007-12-24 12:26:00,1.13703,1.13703,1.13641,1.1365,14600000.0
2007-12-24 12:27:00,1.13706,1.13706,1.13602,1.1363,8800000.0
2007-12-24 12:28:00,1.1358,1.13626,1.13544,1.13544,21800000.0
2007-12-24 12:29:00,1.13561,1.13633,1.13561,1.1362,23600000.0
2007-12-24 12:30:00,1.13599,1.13635,1.13597,1.13602,23800000.0
2007-12-24 12:31:00,1.13593,1.13637,1.13591,1.13637,23400000.0
2007-12-24 12:32:00,1.13682,1.13686,1.13626,1.13638,111400000.0
2007-12-24 12:33:00,1.13662,1.13662,1.13609,1.13617,10000000.0
2007-12-24 12:34:00,1.13624,1.13629,1.1361,1.1361,10600000.0
2007-12-24 12:35:00,1.13617,1.13617,1.13558,1.13566,68600000.0
2007-12-24 12:36:00,1.13591,1.13636,1.13586,1.13587,11000000.0
2007-12-24 12:37:00,1.136,1.13631,1.13596,1.13631,7400000.0
2007-12-24 12:38:00,1.13573,1.13624,1.13565,1.13593,11800000.0
2007-12-24 12:39:00,1.13587,1.13641,1.13587,1.13641,16200000.0
2007-12-24 12:40:00,1.13659,1.13664,1.1362,1.13663,11400000.0
2007-12-24 12:41:00,1.13674,1.13679,1.13627,1.13678,11200000.0
2007-12-24 12:42:00,1.13701,1.13701,1.13651,1.13668,16400000.0
2007-12-24 12:43:00,1.13667,1.1367,1.13637,1.13637,9600000.0
2007-12-24 12:44:00,1.13642,1.13645,1.13617,1.13623,11800000.0
2007-12-24 12:45:00,1.13618,1.13674,1.13618,1.13656,11000000.0
2007-12-24 12:46:00,1.1368,1.1368,1.1362,1.1367,13200000.0
2007-12-24 12:47:00,1.13637,1.13685,1.13635,1.13685,13200000.0
2007-12-24 12:48:00,1.13689,1.13689,1.13608,1.13635,17200000.0
2007-12-24 12:49:00,1.13679,1.13699,1.13672,1.13672,23200000.0
2007-12-24 12:50:00,1.13648,1.13662,1.13642,1.13643,6600000.0
2007-12-24 12:51:00,1.13636,1.13671,1.13601,1.13603,19400000.0
2007-12-24 12:52:00,1.13623,1.13631,1.13601,1.13609,27000000.0
2007-12-24 12:53:00,1.13602,1.13628,1.1355,1.1355,16000000.0
2007-12-24 12:54:00,1.13494,1.13544,1.13494,1.13508,18000000.0
2007-12-24 12:55:00,1.135,1.13553,1.135,1.13522,24000000.0
2007-12-24 12:56:00,1.13495,1.13525,1.13446,1.13525,14200000.0
2007-12-24 12:57:00,1.13549,1.13563,1.13523,1.13538,14800000.0
2007-12-24 12:58:00,1.13563,1.13578,1.13556,1.13576,21800000.0
2007-12-24 12:59:00,1.13565,1.13578,1.13532,1.13533,11400000.0
2007-12-24 13:00:00,1.13527,1.13532,1.1352,1.13522,37200000.0
2007-12-24 13:01:00,1.13541,1.13554,1.13514,1.13539,18800000.0
2007-12-24 13:02:00,1.13534,1.13546,1.13526,1.13526,14400000.0
2007-12-24 13:03:00,1.13583,1.13583,1.13529,1.13574,16600000.0
2007-12-24 13:04:00,1.13527,1.13584,1.13527,1.13562,20800000.0
2007-12-24 13:05:00,1.13583,1.13583,1.13518,1.13577,30600000.0
2007-12-24 13:06:00,1.13568,1.13598,1.13568,1.13584,19200000.0
2007-12-24 13:07:00,1.13549,1.13579,1.13531,1.13539,10000000.0
2007-12-24 13:08:00,1.13567,1.13619,1.13567,1.13577,89800000.0
2007-12-24 13:09:00,1.13573,1.1361,1.13561,1.13561,19400000.0
2007-12-24 13:10:00,1.1356,1.13617,1.13555,1.13564,10600000.0
2007-12-24 13:11:00,1.13572,1.13572,1.13551,1.13551,12600000.0
2007-12-24 13:12:00,1.13538,1.13552,1.13533,1.13542,41600000.0
2007-12-24 13:13:00,1.1355,1.13596,1.13547,1.13547,20800000.0
2007-12-24 13:14:00,1.13488,1.13538,1.13488,1.13538,16400000.0
2007-12-24 13:15:00,1.1349,1.13536,1.13485,1.1352,16400000.0
2007-12-24 13:16:00,1.13531,1.1354,1.13529,1.13529,7400000.0
2007-12-24 13:17:00,1.13567,1.13611,1.13556,1.13568,15000000.0
2007-12-24 13:18:00,1.13548,1.13588,1.1354,1.13587,18600000.0
2007-12-24 13:19:00,1.13575,1.13578,1.13535,1.13555,15000000.0
2007-12-24 13:20:00,1.1357,1.1357,1.1357,1.1357,8800000.0
2007-12-24 13:21:00,1.13563,1.13576,1.13538,1.13561,8800000.0
2007-12-24 13:22:00,1.13544,1.1357,1.1353,1.1357,11000000.0
2007-12-24 13:23:00,1.13515,1.13548,1.13502,1.13548,13200000.0
2007-12-24 13:24:00,1.1357,1.1358,1.1357,1.1358,22600000.0
2007-12-24 13:25:00,1.1357,1.13619,1.1357,1.13576,22600000.0
2007-12-24 13:26:00,1.13615,1.13615,1.13558,1.1361,12600000.0
2007-12-24 13:27:00,1.13583,1.13592,1.13583,1.13592,5600000.0
2007-12-24 13:28:00,1.13584,1.13589,1.13571,1.1358,77600000.0
2007-12-24 13:29:00,1.13619,1.13619,1.1357,1.13584,12400000.0
2007-12-24 13:30:00,1.13567,1.13609,1.13556,1.13609,31000000.0
2007-12-24 13:31:00,1.13574,1.13638,1.13574,1.13589,12400000.0
2007-12-24 13:32:00,1.13592,1.13634,1.13559,1.13634,24000000.0
2007-12-24 13:33:00,1.13562,1.13569,1.13562,1.13569,2600000.0
2007-12-24 13:34:00,1.13632,1.13632,1.1357,1.1357,3200000.0
2007-12-24 13:35:00,1.1364,1.13644,1.13596,1.13609,17000000.0
2007-12-24 13:36:00,1.13635,1.13683,1.13618,1.13618,12400000.0
2007-12-24 13:37:00,1.13622,1.13648,1.13592,1.13648,17600000.0
2007-12-24 13:38:00,1.13612,1.13612,1.13555,1.13604,13600000.0
2007-12-24 13:39:00,1.13649,1.13667,1.13613,1.13644,23800000.0
2007-12-24 13:40:00,1.13662,1.13662,1.13617,1.13637,16800000.0
2007-12-24 13:41:00,1.13638,1.13638,1.13598,1.13598,6600000.0
2007-12-24 13:42:00,1.13593,1.13606,1.13563,1.13579,20200000.0
2007-12-24 13:43:00,1.13547,1.13573,1.13532,1.13532,17600000.0
2007-12-24 13:44:00,1.13551,1.13551,1.13532,1.13532,3200000.0
2007-12-24 13:45:00,1.13532,1.13593,1.13508,1.13559,11600000.0
2007-12-24 13:46:00,1.13571,1.13577,1.13558,1.13558,14200000.0
2007-12-24 13:47:00,1.13614,1.1366,1.13605,1.13611,11200000.0
2007-12-24 13:48:00,1.13614,1.13631,1.13593,1.13593,10200000.0
2007-12-24 13:49:00,1.13598,1.13672,1.13573,1.13672,11600000.0
2007-12-24 13:50:00,1.1364,1.1366,1.1361,1.13648,15800000.0
2007-12-24 13:51:00,1.13592,1.13592,1.13581,1.13581,12200000.0
2007-12-24 13:52:00,1.13582,1.13604,1.13552,1.13583,32200000.0
2007-12-24 13:53:00,1.13584,1.13606,1.13563,1.13576,20400000.0
2007-12-24 13:54:00,1.13574,1.136,1.1356,1.13585,18000000.0
2007-12-24 13:55:00,1.1362,1.1362,1.1361,1.1361,38800000.0
2007-12-24 13:56:00,1.1358,1.13612,1.13578,1.13583,38800000.0
2007-12-24 13:57:00,1.13609,1.13609,1.13559,1.13572,12000000.0
2007-12-24 13:58:00,1.13586,1.13615,1.13565,1.13594,25400000.0
2007-12-24 13:59:00,1.13537,1.13551,1.13511,1.13538,25800000.0
2007-12-24 14:00:00,1.13526,1.13556,1.1351,1.13542,27200000.0
2007-12-24 14:01:00,1.13539,1.13589,1.13508,1.13552,11600000.0
2007-12-24 14:02:00,1.13566,1.13607,1.13557,1.13585,17000000.0
2007-12-24 14:03:00,1.13595,1.13643,1.13595,1.13633,16200000.0
2007-12-24 14:04:00,1.13602,1.13602,1.1354,1.1354,8000000.0
2007-12-24 14:05:00,1.13564,1.13564,1.13533,1.13533,4200000.0
2007-12-24 14:06:00,1.13525,1.13576,1.13523,1.13535,11400000.0
2007-12-24 14:07:00,1.13555,1.13555,1.13519,1.13526,13200000.0
2007-12-24 14:08:00,1.13533,1.13587,1.13531,1.13587,13000000.0
2007-12-24 14:09:00,1.13529,1.13578,1.13524,1.13526,13800000.0
2007-12-24 14:10:00,1.13497,1.13497,1.13482,1.13495,14800000.0
2007-12-24 14:11:00,1.13493,1.13499,1.1345,1.13499,10200000.0
2007-12-24 14:12:00,1.13555,1.13555,1.13522,1.13528,11400000.0
2007-12-24 14:13:00,1.13536,1.13536,1.1345,1.135,22600000.0
2007-12-24 14:14:00,1.13495,1.13517,1.13488,1.13517,13800000.0
2007-12-24 14:15:00,1.13512,1.13537,1.1348,1.13537,18800000.0
2007-12-24 14:16:00,1.13526,1.13553,1.13485,1.13504,10000000.0
2007-12-24 14:17:00,1.13505,1.1354,1.13505,1.13537,3000000.0
2007-12-24 14:18:00,1.13498,1.13527,1.13478,1.13525,23200000.0
2007-12-24 14:19:00,1.13536,1.1356,1.13516,1.1356,52000000.0
2007-12-24 14:20:00,1.13527,1.13549,1.13527,1.13547,5000000.0
2007-12-24 14:21:00,1.13527,1.13547,1.13517,1.13547,19000000.0
2007-12-24 14:22:00,1.13558,1.13573,1.13539,1.13564,11800000.0
2007-12-24 14:23:00,1.13549,1.1358,1.13511,1.13544,24200000.0
2007-12-24 14:24:00,1.13509,1.1353,1.13473,1.13473,9800000.0
2007-12-24 14:25:00,1.13515,1.1354,1.13482,1.13515,24200000.0
2007-12-24 14:26:00,1.1349,1.13509,1.13489,1.13492,21200000.0
2007-12-24 14:27:00,1.13476,1.13553,1.13476,1.13493,26400000.0
2007-12-24 14:28:00,1.13465,1.13515,1.13442,1.13515,23800000.0
2007-12-24 14:29:00,1.1344,1.13492,1.13434,1.13492,11000000.0
2007-12-24 14:30:00,1.1355,1.1355,1.1352,1.1352,16800000.0
2007-12-24 14:31:00,1.13493,1.13493,1.13437,1.13458,16800000.0
2007-12-24 14:32:00,1.13474,1.13538,1.13474,1.13498,14400000.0
2007-12-24 14:33:00,1.13501,1.1354,1.13481,1.1354,15400000.0
2007-12-24 14:34:00,1.1356,1.1356,1.1354,1.1354,13000000.0
2007-12-24 14:35:00,1.1352,1.13542,1.13479,1.13527,13000000.0
2007-12-24 14:36:00,1.13509,1.13546,1.13501,1.13501,12800000.0
2007-12-24 14:37:00,1.13548,1.13592,1.135,1.13559,28200000.0
2007-12-24 14:38:00,1.13543,1.13578,1.13514,1.13541,23000000.0
2007-12-24 14:39:00,1.1357,1.1357,1.13533,1.13533,7800000.0
2007-12-24 14:40:00,1.1354,1.13594,1.13517,1.13594,18000000.0
2007-12-24 14:41:00,1.13562,1.136,1.13535,1.136,79600000.0
2007-12-24 14:42:00,1.13578,1.1361,1.13575,1.13601,18000000.0
2007-12-24 14:43:00,1.1349,1.135,1.1349,1.135,18000000.0
2007-12-24 14:44:00,1.13586,1.1362,1.13586,1.13597,18000000.0
2007-12-24 14:45:00,1.13529,1.13554,1.1352,1.13531,13200000.0
2007-12-24 14:46:00,1.1352,1.13538,1.13509,1.13523,27000000.0
2007-12-24 14:47:00,1.13508,1.13538,1.13481,1.13491,12200000.0
2007-12-24 14:48:00,1.13541,1.13559,1.13521,1.13546,25400000.0
2007-12-24 14:49:00,1.1349,1.135,1.1349,1.1349,10400000.0
2007-12-24 14:50:00,1.13558,1.13575,1.13531,1.13531,10400000.0
2007-12-24 14:51:00,1.13547,1.13571,1.13547,1.13565,8000000.0
2007-12-24 14:52:00,1.13569,1.13624,1.13556,1.13624,21600000.0
2007-12-24 14:53:00,1.13595,1.13595,1.13544,1.13544,11800000.0
2007-12-24 14:54:00,1.13586,1.13598,1.1357,1.1357,17400000.0
2007-12-24 14:55:00,1.13558,1.13558,1.13522,1.13532,9400000.0
2007-12-24 14:56:00,1.13517,1.13581,1.13517,1.13581,21400000.0
2007-12-24 14:57:00,1.1358,1.13586,1.13532,1.13576,18400000.0
2007-12-24 14:58:00,1.13579,1.13591,1.13544,1.13544,7000000.0
2007-12-24 14:59:00,1.13545,1.13588,1.13523,1.13523,16400000.0
2007-12-24 15:00:00,1.13541,1.13592,1.13541,1.13576,27600000.0
2007-12-24 15:01:00,1.13538,1.13546,1.13538,1.13546,4000000.0
2007-12-24 15:02:00,1.13498,1.13522,1.13464,1.13464,12600000.0
2007-12-24 15:03:00,1.1352,1.13559,1.1352,1.13539,17600000.0
2007-12-24 15:04:00,1.13558,1.1357,1.13538,1.1354,19200000.0
2007-12-24 15:05:00,1.13548,1.13593,1.13538,1.13562,24400000.0
2007-12-24 15:06:00,1.1346,1.1346,1.1343,1.1343,9400000.0
2007-12-24 15:07:00,1.13554,1.13604,1.13554,1.13573,9400000.0
2007-12-24 15:08:00,1.13567,1.13577,1.13542,1.1357,19600000.0
2007-12-24 15:09:00,1.13546,1.13556,1.13526,1.13556,20800000.0
2007-12-24 15:10:00,1.135,1.135,1.13495,1.13495,3200000.0
2007-12-24 15:11:00,1.13513,1.13519,1.13485,1.135,23600000.0
2007-12-24 15:12:00,1.13468,1.13517,1.13448,1.1348,18200000.0
2007-12-24 15:13:00,1.1349,1.135,1.1349,1.1349,22000000.0
2007-12-24 15:14:00,1.13509,1.13574,1.13509,1.13574,22000000.0
2007-12-24 15:15:00,1.1354,1.13562,1.13534,1.13537,18800000.0
2007-12-24 15:16:00,1.13549,1.13577,1.13532,1.13553,21000000.0
2007-12-24 15:17:00,1.13553,1.13556,1.13517,1.13547,6200000.0
2007-12-24 15:18:00,1.13533,1.13571,1.13533,1.13556,10000000.0
2007-12-24 15:19:00,1.13542,1.1356,1.13542,1.13548,9600000.0
2007-12-24 15:20:00,1.13484,1.13491,1.13484,1.13491,3200000.0
2007-12-24 15:21:00,1.13522,1.1353,1.13476,1.13485,10400000.0
2007-12-24 15:22:00,1.13463,1.1351,1.13463,1.13477,19000000.0
2007-12-24 15:23:00,1.13495,1.13495,1.13423,1.13423,16800000.0
2007-12-24 15:24:00,1.1343,1.1343,1.1343,1.1343,5800000.0
2007-12-24 15:25:00,1.1344,1.1344,1.1342,1.1342,5800000.0
2007-12-24 15:26:00,1.13486,1.13486,1.13463,1.13463,5800000.0
2007-12-24 15:27:00,1.13476,1.13506,1.13471,1.13506,18800000.0
2007-12-24 15:28:00,1.13501,1.13529,1.13493,1.13493,6800000.0
2007-12-24 15:30:00,1.13506,1.13506,1.13482,1.13498,6800000.0
2007-12-24 15:31:00,1.13431,1.13461,1.13431,1.13445,12800000.0
2007-12-24 15:32:00,1.13486,1.13506,1.13444,1.13444,19200000.0
2007-12-24 15:33:00,1.13456,1.13496,1.13444,1.13496,117400000.0
2007-12-24 15:34:00,1.13474,1.13498,1.13441,1.13493,10400000.0
2007-12-24 15:35:00,1.13485,1.13511,1.13484,1.13498,10200000.0
2007-12-24 15:36:00,1.13471,1.13545,1.13471,1.13545,7400000.0
2007-12-24 15:37:00,1.13477,1.13507,1.13462,1.13468,15200000.0
2007-12-24 15:38:00,1.13458,1.13487,1.13445,1.13467,13200000.0
2007-12-24 15:39:00,1.13462,1.13482,1.13456,1.13461,10000000.0
2007-12-24 15:40:00,1.1342,1.1342,1.13405,1.13405,2600000.0
2007-12-24 15:41:00,1.13427,1.13439,1.13412,1.13412,21600000.0
2007-12-24 15:42:00,1.13411,1.13449,1.13411,1.13411,17400000.0
2007-12-24 15:43:00,1.13441,1.13472,1.13434,1.13441,20400000.0
2007-12-24 15:44:00,1.13485,1.13508,1.13461,1.13481,75600000.0
2007-12-24 15:45:00,1.1346,1.1346,1.1344,1.1344,15000000.0
2007-12-24 15:46:00,1.13435,1.13472,1.13432,1.13472,15000000.0
2007-12-24 15:47:00,1.1349,1.1352,1.1347,1.135,68200000.0
2007-12-24 15:48:00,1.1349,1.135,1.1349,1.135,68200000.0
2007-12-24 15:49:00,1.13453,1.13473,1.13445,1.13464,68200000.0
2007-12-24 15:50:00,1.13478,1.13478,1.13435,1.13456,19600000.0
2007-12-24 15:51:00,1.1345,1.1345,1.13401,1.13426,12200000.0
2007-12-24 15:52:00,1.13431,1.13456,1.13417,1.13456,22400000.0
2007-12-24 15:53:00,1.1349,1.1349,1.1347,1.1347,18200000.0
2007-12-24 15:54:00,1.13486,1.13495,1.13427,1.1347,18200000.0
2007-12-24 15:55:00,1.13462,1.13471,1.13425,1.13425,8000000.0
2007-12-24 15:56:00,1.1341,1.13421,1.13354,1.13369,22400000.0
2007-12-24 15:57:00,1.13366,1.1341,1.13366,1.1341,13000000.0
2007-12-24 15:58:00,1.13376,1.13426,1.13375,1.13426,19400000.0
2007-12-24 15:59:00,1.13419,1.13434,1.134,1.1342,12400000.0
2007-12-24 16:00:00,1.13407,1.13428,1.13379,1.13393,126600000.0
2007-12-24 16:01:00,1.13365,1.13397,1.13349,1.13363,13000000.0
2007-12-24 16:02:00,1.13371,1.13404,1.13339,1.1337,97400000.0
2007-12-24 16:03:00,1.13378,1.13419,1.13375,1.13406,94000000.0
2007-12-24 16:04:00,1.13438,1.13466,1.13429,1.13449,15000000.0
2007-12-24 16:05:00,1.13395,1.13432,1.13388,1.13432,27600000.0
2007-12-24 16:06:00,1.13408,1.13449,1.13408,1.13444,13200000.0
2007-12-24 16:07:00,1.13369,1.1343,1.13369,1.13397,18000000.0
2007-12-24 16:08:00,1.13372,1.13389,1.13364,1.13389,98600000.0
2007-12-24 16:09:00,1.13425,1.13425,1.13385,1.13404,20800000.0
2007-12-24 16:10:00,1.13383,1.13439,1.1335,1.1336,71200000.0
2007-12-24 16:11:00,1.13378,1.13442,1.13357,1.13375,12000000.0
2007-12-24 16:12:00,1.13447,1.13447,1.13423,1.13423,11000000.0
2007-12-24 16:13:00,1.13435,1.13435,1.13387,1.13399,15600000.0
2007-12-24 16:14:00,1.1341,1.1341,1.1332,1.13366,16800000.0
2007-12-24 16:15:00,1.13377,1.13426,1.13377,1.13426,16400000.0
2007-12-24 16:16:00,1.13422,1.13422,1.13372,1.13387,12600000.0
2007-12-24 16:17:00,1.13417,1.13438,1.13385,1.13385,33200000.0
2007-12-24 16:18:00,1.13398,1.1342,1.1339,1.13404,18000000.0
2007-12-24 16:19:00,1.1342,1.13437,1.1338,1.13437,20600000.0
2007-12-24 16:20:00,1.13353,1.13387,1.13353,1.13385,16600000.0
2007-12-24 16:21:00,1.1338,1.13418,1.13379,1.13388,10600000.0
2007-12-24 16:22:00,1.1339,1.13405,1.13328,1.13328,20400000.0
2007-12-24 16:23:00,1.13325,1.13353,1.13299,1.13353,9600000.0
2007-12-24 16:24:00,1.13361,1.13383,1.13361,1.13383,16800000.0
2007-12-24 16:25:00,1.13359,1.13359,1.13312,1.13312,21400000.0
2007-12-24 16:26:00,1.13355,1.1337,1.13328,1.13337,22400000.0
2007-12-24 16:27:00,1.1344,1.1348,1.1344,1.1347,16600000.0
2007-12-24 16:28:00,1.13341,1.13401,1.13341,1.13401,16600000.0
2007-12-24 16:29:00,1.13405,1.13405,1.13371,1.13397,16800000.0
2007-12-24 16:31:00,1.13338,1.13357,1.13319,1.13357,26000000.0
2007-12-24 16:32:00,1.13346,1.13408,1.13346,1.13382,14200000.0
2007-12-24 16:33:00,1.13342,1.13362,1.13283,1.13283,23400000.0
2007-12-24 16:34:00,1.13261,1.13347,1.13251,1.13347,17600000.0
2007-12-24 16:35:00,1.13343,1.13351,1.13317,1.13351,19600000.0
2007-12-24 16:36:00,1.13294,1.13364,1.13294,1.13311,10600000.0
2007-12-24 16:37:00,1.13351,1.13385,1.13303,1.13369,18200000.0
2007-12-24 16:38:00,1.1351,1.1352,1.1347,1.1347,10400000.0
2007-12-24 16:39:00,1.13381,1.13395,1.13361,1.13361,10400000.0
2007-12-24 16:40:00,1.13343,1.1339,1.13317,1.1339,10400000.0
2007-12-24 16:41:00,1.13404,1.13442,1.13402,1.13402,17400000.0
2007-12-24 16:42:00,1.13425,1.13432,1.13395,1.13404,64200000.0
2007-12-24 16:43:00,1.13371,1.13416,1.13351,1.13393,18200000.0
2007-12-24 16:44:00,1.1339,1.1339,1.13351,1.13383,23600000.0
2007-12-24 16:45:00,1.13419,1.13453,1.13406,1.13428,16000000.0
2007-12-24 16:46:00,1.13441,1.13486,1.1343,1.13437,20000000.0
2007-12-24 16:47:00,1.13468,1.13491,1.13441,1.13476,23600000.0
2007-12-24 16:48:00,1.13443,1.13458,1.13431,1.13435,9400000.0
2007-12-24 16:49:00,1.13436,1.13482,1.13412,1.13482,21600000.0
2007-12-24 16:50:00,1.13459,1.13465,1.13412,1.13435,29800000.0
2007-12-24 16:51:00,1.13434,1.13444,1.13361,1.13425,19400000.0
2007-12-24 16:52:00,1.1342,1.13435,1.13377,1.13408,21400000.0
2007-12-24 16:53:00,1.13371,1.1342,1.13371,1.13406,8800000.0
2007-12-24 16:54:00,1.1337,1.13402,1.13364,1.1337,16800000.0
2007-12-24 16:55:00,1.13373,1.1342,1.13357,1.13382,13600000.0
2007-12-24 16:56:00,1.13408,1.13441,1.13377,1.13383,18000000.0
2007-12-24 16:57:00,1.13371,1.13382,1.13349,1.13349,5600000.0
2007-12-24 16:58:00,1.1335,1.13357,1.13331,1.13332,88200000.0
2007-12-24 16:59:00,1.13382,1.1343,1.13379,1.13392,18400000.0
2007-12-24 17:00:00,1.13405,1.13439,1.13403,1.13403,10600000.0
2007-12-24 17:01:00,1.1352,1.1354,1.135,1.1354,20400000.0
2007-12-24 17:02:00,1.1352,1.1353,1.1347,1.1353,20400000.0
2007-12-24 17:03:00,1.13422,1.13449,1.13403,1.13449,20400000.0
2007-12-24 17:04:00,1.13429,1.13429,1.13348,1.13394,7200000.0
2007-12-24 17:05:00,1.13395,1.13439,1.13391,1.13439,23000000.0
2007-12-24 17:06:00,1.1349,1.135,1.1347,1.1349,101800000.0
2007-12-24 17:07:00,1.13406,1.13488,1.13391,1.13415,101800000.0
2007-12-24 17:08:00,1.1341,1.1342,1.1335,1.1337,24600000.0
2007-12-24 17:09:00,1.1341,1.13435,1.13396,1.13435,24600000.0
2007-12-24 17:10:00,1.1341,1.1345,1.1339,1.1343,15800000.0
2007-12-24 17:11:00,1.13404,1.13416,1.13388,1.13388,15800000.0
2007-12-24 17:12:00,1.13387,1.13418,1.13374,1.13418,19200000.0
2007-12-24 17:13:00,1.13434,1.13448,1.13416,1.13431,57800000.0
2007-12-24 17:14:00,1.13447,1.13506,1.13447,1.13494,20200000.0
2007-12-24 17:15:00,1.13423,1.13458,1.13423,1.13457,17200000.0
2007-12-24 17:16:00,1.13453,1.13453,1.13429,1.13429,13800000.0
2007-12-24 17:17:00,1.13454,1.1347,1.13419,1.13432,20200000.0
2007-12-24 17:18:00,1.1343,1.13464,1.1343,1.13434,18600000.0
2007-12-24 17:19:00,1.13411,1.13452,1.13409,1.1344,18000000.0
2007-12-24 17:20:00,1.13422,1.13443,1.1341,1.13424,26600000.0
2007-12-24 17:21:00,1.13424,1.13458,1.13409,1.13433,21000000.0
2007-12-24 17:22:00,1.13422,1.13458,1.13415,1.13437,26200000.0
2007-12-24 17:23:00,1.13475,1.13475,1.13412,1.13458,11400000.0
2007-12-24 17:24:00,1.13394,1.13483,1.13382,1.13483,11800000.0
2007-12-24 17:25:00,1.1342,1.13489,1.13408,1.13426,118200000.0
2007-12-24 17:26:00,1.13422,1.13432,1.13407,1.13429,13200000.0
2007-12-24 17:27:00,1.13423,1.13441,1.13416,1.13441,12800000.0
2007-12-24 17:28:00,1.1335,1.1335,1.133,1.1334,6200000.0
2007-12-24 17:29:00,1.13431,1.13444,1.13421,1.13432,6200000.0
2007-12-24 17:30:00,1.1331,1.1339,1.1331,1.1338,7600000.0
2007-12-24 17:31:00,1.1337,1.1343,1.1337,1.1343,7600000.0
2007-12-24 17:32:00,1.13443,1.13443,1.13416,1.13432,7600000.0
2007-12-24 17:33:00,1.1343,1.1343,1.13379,1.13419,7400000.0
2007-12-24 17:34:00,1.13441,1.13473,1.13438,1.13441,12200000.0
2007-12-24 17:35:00,1.1344,1.1345,1.1343,1.1345,21200000.0
2007-12-24 17:36:00,1.13428,1.13464,1.13413,1.13442,21200000.0
2007-12-24 17:37:00,1.13443,1.13458,1.13428,1.13428,10000000.0
2007-12-24 17:38:00,1.13464,1.13484,1.13418,1.13423,10800000.0
2007-12-24 17:39:00,1.13429,1.13429,1.13364,1.13364,15400000.0
2007-12-24 17:40:00,1.13422,1.13479,1.13402,1.13402,10400000.0
2007-12-24 17:41:00,1.13424,1.13463,1.1339,1.13453,16200000.0
2007-12-24 17:42:00,1.13408,1.13459,1.13408,1.13458,12800000.0
2007-12-24 17:43:00,1.13469,1.13501,1.13451,1.13451,29000000.0
2007-12-24 17:44:00,1.13469,1.13489,1.13436,1.13489,17000000.0
2007-12-24 17:45:00,1.13482,1.13482,1.13442,1.13466,19200000.0
2007-12-24 17:46:00,1.13513,1.1352,1.13477,1.1352,16000000.0
2007-12-24 17:47:00,1.13506,1.13512,1.13472,1.13472,86600000.0
2007-12-24 17:48:00,1.13496,1.13564,1.13471,1.13494,22600000.0
2007-12-24 17:49:00,1.13505,1.13537,1.13469,1.13469,26400000.0
2007-12-24 17:50:00,1.13445,1.13452,1.1342,1.1342,19200000.0
2007-12-24 17:51:00,1.13441,1.13471,1.13425,1.1346,11400000.0
2007-12-24 17:52:00,1.1341,1.1341,1.1341,1.1341,19400000.0
2007-12-24 17:53:00,1.13441,1.13504,1.13441,1.13456,19400000.0
2007-12-24 17:54:00,1.13467,1.13485,1.13451,1.13456,45200000.0
2007-12-24 17:55:00,1.1344,1.1347,1.13421,1.13421,10000000.0
2007-12-24 17:56:00,1.13424,1.13473,1.13397,1.13411,31000000.0
2007-12-24 17:57:00,1.1344,1.13449,1.13428,1.13449,20200000.0
2007-12-24 17:58:00,1.13461,1.13499,1.13461,1.13485,24400000.0
2007-12-24 17:59:00,1.13447,1.13493,1.1343,1.13493,17400000.0
2007-12-24 18:00:00,1.13507,1.13507,1.13447,1.13447,15800000.0
2007-12-24 18:01:00,1.1346,1.13481,1.1342,1.1347,18000000.0
2007-12-24 18:02:00,1.13436,1.13464,1.13436,1.13457,10000000.0
2007-12-24 18:03:00,1.13484,1.13484,1.13418,1.13434,18200000.0
2007-12-24 18:04:00,1.13433,1.13457,1.13404,1.13443,12800000.0
2007-12-24 18:05:00,1.13384,1.13453,1.13384,1.13453,11000000.0
2007-12-24 18:06:00,1.13494,1.13494,1.13439,1.13448,24800000.0
2007-12-24 18:07:00,1.13367,1.13367,1.13352,1.13352,2000000.0
2007-12-24 18:08:00,1.13324,1.13383,1.13324,1.1334,19400000.0
2007-12-24 18:09:00,1.1346,1.1346,1.1346,1.1346,15200000.0
2007-12-24 18:10:00,1.13284,1.13366,1.13284,1.13307,15200000.0
2007-12-24 18:11:00,1.13286,1.13324,1.13263,1.13298,28800000.0
2007-12-24 18:12:00,1.1329,1.13333,1.1329,1.13298,28800000.0
2007-12-24 18:13:00,1.13305,1.13354,1.13298,1.13302,16000000.0
2007-12-24 18:14:00,1.13325,1.13325,1.13291,1.13313,17200000.0
2007-12-24 18:15:00,1.133,1.13366,1.133,1.13361,20800000.0
2007-12-24 18:16:00,1.13378,1.13378,1.1335,1.13374,11600000.0
2007-12-24 18:17:00,1.13371,1.13371,1.13308,1.13333,16200000.0
2007-12-24 18:18:00,1.13294,1.13339,1.13294,1.13339,21200000.0
2007-12-24 18:19:00,1.1336,1.13441,1.13358,1.13441,21000000.0
2007-12-24 18:20:00,1.13356,1.13356,1.13317,1.13328,10000000.0
2007-12-24 18:21:00,1.13342,1.1336,1.133,1.133,11600000.0
2007-12-24 18:22:00,1.13343,1.13396,1.133,1.133,7800000.0
2007-12-24 18:23:00,1.13337,1.13337,1.1323,1.13251,7200000.0
2007-12-24 18:24:00,1.13262,1.13286,1.1324,1.13271,15600000.0
2007-12-24 18:25:00,1.13285,1.13285,1.13229,1.13251,21000000.0
2007-12-24 18:26:00,1.13308,1.13323,1.13308,1.13316,17600000.0
2007-12-24 18:27:00,1.13345,1.13353,1.1331,1.13325,21400000.0
2007-12-24 18:28:00,1.13306,1.13306,1.13232,1.13271,16800000.0
2007-12-24 18:29:00,1.13257,1.13261,1.13209,1.13209,21400000.0
2007-12-24 18:30:00,1.13248,1.13307,1.13233,1.13307,15400000.0
2007-12-24 18:31:00,1.13311,1.13365,1.13296,1.13365,20200000.0
2007-12-24 18:32:00,1.13332,1.13374,1.13324,1.13374,17600000.0
2007-12-24 18:33:00,1.13345,1.13378,1.13345,1.13348,16800000.0
2007-12-24 18:34:00,1.13366,1.13418,1.13364,1.13372,17600000.0
2007-12-24 18:35:00,1.13387,1.13387,1.13386,1.13386,3200000.0
2007-12-24 18:36:00,1.13416,1.13416,1.13383,1.13383,4000000.0
2007-12-24 18:37:00,1.1353,1.1355,1.1351,1.1355,21600000.0
2007-12-24 18:38:00,1.13393,1.13418,1.13354,1.13414,21600000.0
2007-12-24 18:39:00,1.1354,1.1355,1.1353,1.1353,29200000.0
2007-12-24 18:40:00,1.1351,1.1351,1.1349,1.1349,29200000.0
2007-12-24 18:41:00,1.13375,1.13424,1.13346,1.13367,29200000.0
2007-12-24 18:42:00,1.13354,1.13384,1.13348,1.13357,13400000.0
2007-12-24 18:43:00,1.13374,1.13374,1.13299,1.13345,25000000.0
2007-12-24 18:44:00,1.13348,1.13348,1.13324,1.13341,20600000.0
2007-12-24 18:45:00,1.13355,1.13406,1.13355,1.13373,25400000.0
2007-12-24 18:46:00,1.13369,1.13417,1.13345,1.13413,9600000.0
2007-12-24 18:47:00,1.13383,1.13395,1.13362,1.13366,19400000.0
2007-12-24 18:48:00,1.13311,1.1337,1.13308,1.13361,10400000.0
2007-12-24 18:49:00,1.1352,1.1352,1.1352,1.1352,12600000.0
2007-12-24 18:50:00,1.13376,1.13395,1.13373,1.13395,12600000.0
2007-12-24 18:51:00,1.13329,1.13347,1.13319,1.13319,13800000.0
2007-12-24 18:52:00,1.13325,1.13347,1.13303,1.13332,8400000.0
2007-12-24 18:53:00,1.13323,1.13369,1.13323,1.13334,8000000.0
2007-12-24 18:54:00,1.13339,1.13349,1.13309,1.13349,20800000.0
2007-12-24 18:55:00,1.13325,1.13349,1.13325,1.13349,3600000.0
2007-12-24 18:56:00,1.13375,1.1338,1.13331,1.13371,18000000.0
2007-12-24 18:57:00,1.1341,1.1342,1.13369,1.13402,10000000.0
2007-12-24 18:58:00,1.13363,1.13442,1.13363,1.13442,11400000.0
2007-12-24 18:59:00,1.13372,1.13404,1.13348,1.13384,99800000.0
2007-12-24 19:00:00,1.1338,1.1338,1.13338,1.13338,7400000.0
2007-12-26 07:06:00,1.13572,1.13732,1.13572,1.13685,18600000.0
2007-12-26 07:07:00,1.13715,1.13788,1.13704,1.1373,16800000.0
2007-12-26 07:08:00,1.13757,1.13853,1.13757,1.13853,7200000.0
2007-12-26 07:09:00,1.1391,1.13917,1.1391,1.13917,2600000.0
2007-12-26 07:15:00,1.13914,1.13938,1.13894,1.13915,11800000.0
2007-12-26 07:22:00,1.1389,1.13906,1.13862,1.13882,14600000.0
2007-12-26 07:23:00,1.13873,1.13885,1.13851,1.13851,12800000.0
2007-12-26 07:24:00,1.13864,1.13934,1.13864,1.13934,5800000.0
2007-12-26 07:26:00,1.1384,1.13848,1.13813,1.13813,5200000.0
2007-12-26 07:29:00,1.13797,1.13818,1.13797,1.13809,6600000.0
2007-12-26 07:32:00,1.13815,1.13828,1.13777,1.13816,17800000.0
2007-12-26 07:36:00,1.13787,1.13829,1.13779,1.13779,13800000.0
2007-12-26 07:37:00,1.13857,1.13862,1.1381,1.13852,14200000.0
2007-12-26 07:39:00,1.13781,1.13788,1.13781,1.13788,2600000.0
2007-12-26 07:40:00,1.13788,1.13813,1.13781,1.13796,10200000.0
2007-12-26 07:41:00,1.13793,1.13793,1.13775,1.13788,12400000.0
2007-12-26 07:42:00,1.13779,1.13792,1.13778,1.13792,6200000.0
2007-12-26 07:43:00,1.1382,1.1382,1.13761,1.13761,13000000.0
2007-12-26 07:44:00,1.13789,1.13809,1.13765,1.13809,13800000.0
2007-12-26 07:48:00,1.13801,1.13801,1.13775,1.13801,15600000.0
2007-12-26 07:49:00,1.13773,1.13787,1.13736,1.13736,20200000.0
2007-12-26 07:50:00,1.13787,1.13824,1.13787,1.13795,9600000.0
2007-12-26 07:51:00,1.138,1.138,1.1379,1.13796,3600000.0
2007-12-26 07:52:00,1.13825,1.13825,1.13759,1.13792,18800000.0
2007-12-26 07:53:00,1.13831,1.13831,1.13801,1.13801,9000000.0
2007-12-26 07:56:00,1.13813,1.13857,1.1381,1.1381,9600000.0
2007-12-26 07:58:00,1.13838,1.13838,1.13831,1.13831,4600000.0
2007-12-26 08:00:00,1.1382,1.13869,1.13805,1.13813,21000000.0
2007-12-26 08:01:00,1.13807,1.1382,1.13763,1.13763,10600000.0
2007-12-26 08:03:00,1.13804,1.13816,1.13804,1.13816,9600000.0
2007-12-26 08:04:00,1.13844,1.13844,1.13794,1.13818,5400000.0
2007-12-26 08:05:00,1.13825,1.13825,1.13812,1.13819,6400000.0
2007-12-26 08:06:00,1.13814,1.13828,1.13797,1.13804,8400000.0
2007-12-26 08:07:00,1.1383,1.13851,1.1383,1.13842,5000000.0
2007-12-26 08:08:00,1.13843,1.13882,1.13801,1.13882,17800000.0
2007-12-26 08:10:00,1.13847,1.13847,1.13831,1.13831,7600000.0
2007-12-26 08:11:00,1.13833,1.13839,1.13794,1.13794,7600000.0
2007-12-26 08:12:00,1.13831,1.13843,1.13831,1.13838,10400000.0
2007-12-26 08:13:00,1.13809,1.13854,1.13809,1.13854,3200000.0
2007-12-26 08:17:00,1.13836,1.13836,1.13823,1.13834,5800000.0
2007-12-26 08:19:00,1.13799,1.13816,1.13799,1.13816,4200000.0
2007-12-26 08:21:00,1.13795,1.13827,1.13795,1.13806,8200000.0
2007-12-26 08:23:00,1.1381,1.1381,1.13807,1.13807,3600000.0
2007-12-26 08:24:00,1.13784,1.13806,1.13771,1.13771,4200000.0
2007-12-26 08:25:00,1.13764,1.13812,1.13759,1.13769,16400000.0
2007-12-26 08:26:00,1.13799,1.13831,1.13764,1.13764,22400000.0
2007-12-26 08:28:00,1.1377,1.13811,1.1377,1.13793,7400000.0
2007-12-26 08:29:00,1.13767,1.13784,1.13767,1.13781,5600000.0
2007-12-26 08:32:00,1.1379,1.13797,1.13787,1.13797,3000000.0
2007-12-26 08:33:00,1.13778,1.13811,1.13751,1.13775,16000000.0
2007-12-26 08:35:00,1.13797,1.13841,1.13797,1.13814,4800000.0
2007-12-26 08:36:00,1.13766,1.13809,1.13766,1.13809,3200000.0
2007-12-26 08:37:00,1.13786,1.13795,1.13784,1.13795,6800000.0
2007-12-26 08:38:00,1.13734,1.13734,1.13726,1.13726,10400000.0
2007-12-26 08:39:00,1.13721,1.13724,1.13721,1.13724,3200000.0
2007-12-26 08:40:00,1.13778,1.13778,1.1375,1.1375,5800000.0
2007-12-26 08:41:00,1.13714,1.13716,1.13703,1.13716,13600000.0
2007-12-26 08:42:00,1.13744,1.13744,1.13736,1.13736,2600000.0
2007-12-26 08:43:00,1.13752,1.13775,1.13752,1.13775,3200000.0
2007-12-26 08:44:00,1.13775,1.13807,1.1377,1.13794,10200000.0
2007-12-26 08:45:00,1.13803,1.13813,1.13803,1.13813,2600000.0
2007-12-26 08:46:00,1.13847,1.13847,1.13822,1.13822,6000000.0
2007-12-26 08:47:00,1.13834,1.13851,1.13813,1.13851,23000000.0
2007-12-26 08:48:00,1.13842,1.13842,1.13826,1.13826,2600000.0
2007-12-26 08:49:00,1.13816,1.1386,1.13816,1.13847,10600000.0
2007-12-26 08:50:00,1.13852,1.13862,1.13819,1.13819,20600000.0
2007-12-26 08:51:00,1.13837,1.13837,1.13836,1.13836,2600000.0
2007-12-26 08:52:00,1.13793,1.13833,1.13793,1.13832,10200000.0
2007-12-26 08:53:00,1.13797,1.13828,1.13797,1.13828,6800000.0
2007-12-26 08:54:00,1.13796,1.13829,1.13796,1.13818,12200000.0
2007-12-26 08:55:00,1.1381,1.13823,1.13797,1.13823,7800000.0
2007-12-26 08:56:00,1.13816,1.13854,1.13816,1.13827,5200000.0
2007-12-26 08:57:00,1.13827,1.13833,1.13807,1.13807,5600000.0
2007-12-26 08:58:00,1.138,1.13843,1.13789,1.13843,13200000.0
2007-12-26 08:59:00,1.1384,1.1384,1.13823,1.13828,11400000.0
2007-12-26 09:03:00,1.13801,1.13837,1.13801,1.13833,4200000.0
2007-12-26 09:04:00,1.13844,1.13865,1.13811,1.13865,17000000.0
2007-12-26 09:05:00,1.13837,1.13877,1.13814,1.13828,9400000.0
2007-12-26 09:06:00,1.13847,1.13847,1.13821,1.1384,17400000.0
2007-12-26 09:07:00,1.13837,1.13855,1.13828,1.13838,10800000.0
2007-12-26 09:08:00,1.13815,1.13848,1.13811,1.13826,17600000.0
2007-12-26 09:10:00,1.13851,1.13851,1.138,1.13807,15400000.0
2007-12-26 09:11:00,1.13837,1.13866,1.13822,1.13848,17600000.0
2007-12-26 09:13:00,1.13844,1.1385,1.13832,1.13834,9400000.0
2007-12-26 09:14:00,1.1383,1.1385,1.13817,1.13837,28400000.0
2007-12-26 09:15:00,1.13827,1.13846,1.13822,1.13822,10000000.0
2007-12-26 09:16:00,1.13816,1.13866,1.13816,1.13866,14800000.0
2007-12-26 09:18:00,1.13843,1.13865,1.13833,1.13846,10000000.0
2007-12-26 09:19:00,1.13858,1.13877,1.13836,1.13854,22800000.0
2007-12-26 09:20:00,1.13868,1.13885,1.13826,1.13857,20200000.0
2007-12-26 09:21:00,1.13848,1.13854,1.1382,1.13844,12200000.0
2007-12-26 09:22:00,1.13862,1.13884,1.13831,1.13831,10400000.0
2007-12-26 09:23:00,1.13846,1.1388,1.13846,1.13857,22000000.0
2007-12-26 09:24:00,1.13876,1.13876,1.13873,1.13876,5000000.0
2007-12-26 09:25:00,1.13883,1.13887,1.13873,1.13874,19800000.0
2007-12-26 09:27:00,1.13893,1.13893,1.13869,1.13869,13200000.0
2007-12-26 09:28:00,1.13876,1.13926,1.13873,1.13904,20800000.0
2007-12-26 09:29:00,1.13887,1.13922,1.13886,1.13886,16400000.0
2007-12-26 09:30:00,1.13889,1.13894,1.13877,1.1388,9000000.0
2007-12-26 09:31:00,1.1388,1.13949,1.1388,1.13949,16400000.0
2007-12-26 09:32:00,1.13871,1.1388,1.13808,1.13808,21400000.0
2007-12-26 09:33:00,1.13813,1.13838,1.13795,1.13795,12200000.0
2007-12-26 09:34:00,1.13861,1.13866,1.138,1.13828,10000000.0
2007-12-26 09:35:00,1.13809,1.13837,1.13809,1.13837,8400000.0
2007-12-26 09:42:00,1.13774,1.13858,1.13772,1.13779,25800000.0
2007-12-26 09:44:00,1.13764,1.13831,1.13759,1.13831,18600000.0
2007-12-26 09:45:00,1.13799,1.138,1.13756,1.13756,13400000.0
2007-12-26 09:46:00,1.13727,1.13743,1.13695,1.13737,31000000.0
2007-12-26 09:47:00,1.1377,1.13802,1.13743,1.13787,15800000.0
2007-12-26 09:48:00,1.13772,1.13772,1.1372,1.1372,20600000.0
2007-12-26 09:50:00,1.13734,1.13779,1.13734,1.13748,16200000.0
2007-12-26 09:51:00,1.13755,1.13766,1.1374,1.13746,12200000.0
2007-12-26 09:53:00,1.13765,1.13779,1.13709,1.13779,28800000.0
2007-12-26 09:54:00,1.13733,1.13777,1.13727,1.13743,15400000.0
2007-12-26 09:56:00,1.13764,1.13769,1.13758,1.13764,9600000.0
2007-12-26 09:57:00,1.13796,1.13796,1.13662,1.13662,13600000.0
2007-12-26 09:58:00,1.13669,1.13669,1.13609,1.13638,30400000.0
2007-12-26 09:59:00,1.13637,1.13676,1.13621,1.13676,20400000.0
2007-12-26 10:00:00,1.13703,1.13724,1.13689,1.13707,29000000.0
2007-12-26 10:01:00,1.13672,1.13706,1.13669,1.13669,8400000.0
2007-12-26 10:02:00,1.13679,1.13691,1.13595,1.13691,15800000.0
2007-12-26 10:03:00,1.13668,1.13691,1.13659,1.13659,15400000.0
2007-12-26 10:04:00,1.13656,1.13713,1.13656,1.13702,19400000.0
2007-12-26 10:05:00,1.13714,1.13714,1.13674,1.13694,10400000.0
2007-12-26 10:06:00,1.13707,1.13707,1.1363,1.13658,21000000.0
2007-12-26 10:07:00,1.13682,1.13721,1.13663,1.13704,23400000.0
2007-12-26 10:08:00,1.13685,1.13728,1.13685,1.13707,14400000.0
2007-12-26 10:10:00,1.13698,1.13741,1.13687,1.13687,13800000.0
2007-12-26 10:11:00,1.13694,1.13722,1.13694,1.13697,14400000.0
2007-12-26 10:15:00,1.1369,1.13722,1.13649,1.13722,23200000.0
2007-12-26 10:16:00,1.13702,1.13747,1.13701,1.13717,14000000.0
2007-12-26 10:22:00,1.137,1.13707,1.13665,1.13674,16600000.0
2007-12-26 10:23:00,1.13661,1.13711,1.13661,1.13673,9800000.0
2007-12-26 10:24:00,1.13644,1.13678,1.13614,1.13631,19000000.0
2007-12-26 10:25:00,1.13634,1.13645,1.13584,1.13598,11600000.0
2007-12-26 10:26:00,1.13646,1.1365,1.1362,1.13624,10200000.0
2007-12-26 10:27:00,1.13668,1.13668,1.1354,1.13605,35000000.0
2007-12-26 10:28:00,1.13615,1.13649,1.13599,1.13599,32200000.0
2007-12-26 10:29:00,1.13611,1.13673,1.1361,1.1363,10000000.0
2007-12-26 10:30:00,1.1364,1.13653,1.13626,1.13639,10600000.0
2007-12-26 10:31:00,1.13631,1.13647,1.13618,1.13635,10000000.0
2007-12-26 10:32:00,1.13641,1.13678,1.1364,1.1364,9200000.0
2007-12-26 10:33:00,1.13639,1.13696,1.13639,1.13646,23400000.0
2007-12-26 10:35:00,1.13663,1.13685,1.13641,1.13665,27000000.0
2007-12-26 10:36:00,1.13656,1.13679,1.13636,1.13663,8800000.0
2007-12-26 10:37:00,1.13653,1.13662,1.13635,1.13635,17000000.0
2007-12-26 10:38:00,1.13658,1.13674,1.13628,1.13658,23000000.0
2007-12-26 10:40:00,1.13682,1.13721,1.1367,1.13672,18600000.0
2007-12-26 10:42:00,1.13675,1.13697,1.13656,1.13692,17200000.0
2007-12-26 10:43:00,1.13678,1.13706,1.13667,1.13673,7800000.0
2007-12-26 10:44:00,1.13703,1.13703,1.13668,1.13698,10400000.0
2007-12-26 10:48:00,1.13744,1.13744,1.13672,1.13731,18000000.0
2007-12-26 10:54:00,1.13685,1.13737,1.13679,1.13737,29400000.0
2007-12-26 10:58:00,1.13721,1.13721,1.13632,1.13679,16400000.0
2007-12-26 10:59:00,1.1366,1.137,1.13631,1.13647,16400000.0
2007-12-26 11:00:00,1.13681,1.13707,1.13658,1.13707,23400000.0
2007-12-26 11:01:00,1.1367,1.13711,1.1366,1.13676,7600000.0
2007-12-26 11:10:00,1.13674,1.13702,1.13647,1.13647,20200000.0
2007-12-26 11:11:00,1.1361,1.13711,1.1361,1.13646,9000000.0
2007-12-26 11:12:00,1.13638,1.13657,1.1362,1.1362,18000000.0
2007-12-26 11:13:00,1.13615,1.13636,1.13579,1.13608,31600000.0
2007-12-26 11:14:00,1.13638,1.13655,1.13618,1.13622,25800000.0
2007-12-26 11:15:00,1.13632,1.1365,1.13617,1.13622,24000000.0
2007-12-26 11:16:00,1.1361,1.13646,1.1361,1.13645,30200000.0
2007-12-26 11:17:00,1.13646,1.1367,1.13635,1.13649,19000000.0
2007-12-26 11:18:00,1.13623,1.13652,1.13623,1.13652,21800000.0
2007-12-26 11:19:00,1.13726,1.13771,1.13674,1.13771,20800000.0
2007-12-26 11:20:00,1.13726,1.13736,1.13715,1.13726,20200000.0
2007-12-26 11:21:00,1.13742,1.13754,1.13704,1.13723,10400000.0
2007-12-26 11:22:00,1.13742,1.13769,1.13712,1.13714,10200000.0
2007-12-26 11:24:00,1.1375,1.13769,1.13747,1.13769,12600000.0
2007-12-26 11:25:00,1.13751,1.13756,1.1371,1.13753,37200000.0
2007-12-26 11:26:00,1.13727,1.13754,1.13721,1.13721,18800000.0
2007-12-26 11:28:00,1.13731,1.13732,1.1368,1.1368,23000000.0
2007-12-26 11:29:00,1.13712,1.13712,1.1367,1.13692,16000000.0
2007-12-26 11:31:00,1.13687,1.13731,1.13687,1.13731,17200000.0
2007-12-26 11:33:00,1.137,1.1372,1.13686,1.13703,16400000.0
2007-12-26 11:34:00,1.1369,1.13743,1.1369,1.13712,20000000.0
2007-12-26 11:35:00,1.13733,1.13733,1.13674,1.13687,19200000.0
2007-12-26 11:36:00,1.13722,1.13722,1.13677,1.13689,10600000.0
2007-12-26 11:37:00,1.13688,1.13725,1.13685,1.13725,12600000.0
2007-12-26 11:38:00,1.13721,1.13747,1.13693,1.13746,18600000.0
2007-12-26 11:39:00,1.13708,1.13745,1.13696,1.13745,16600000.0
2007-12-26 11:40:00,1.13728,1.13743,1.13692,1.13692,22200000.0
2007-12-26 11:42:00,1.13715,1.13739,1.13701,1.13735,12800000.0
2007-12-26 11:43:00,1.13734,1.13734,1.13721,1.13722,8000000.0
2007-12-26 11:44:00,1.13735,1.13753,1.13703,1.13703,21600000.0
2007-12-26 11:45:00,1.1375,1.1375,1.13716,1.13739,17000000.0
2007-12-26 11:46:00,1.13717,1.13742,1.13696,1.13707,13400000.0
2007-12-26 11:47:00,1.13757,1.13757,1.1367,1.13704,12800000.0
2007-12-26 11:49:00,1.13647,1.13649,1.13626,1.13647,8400000.0
2007-12-26 11:50:00,1.13653,1.13664,1.13617,1.13618,21000000.0
2007-12-26 11:51:00,1.13636,1.13667,1.1362,1.13667,21000000.0
2007-12-26 11:52:00,1.13644,1.13702,1.1363,1.13702,13200000.0
2007-12-26 11:54:00,1.13715,1.13715,1.13649,1.13696,19800000.0
2007-12-26 11:55:00,1.13718,1.13718,1.13657,1.1367,10800000.0
2007-12-26 11:57:00,1.13699,1.13699,1.13652,1.13699,14000000.0
2007-12-26 11:58:00,1.13698,1.13716,1.13684,1.13684,26600000.0
2007-12-26 11:59:00,1.13724,1.13743,1.13698,1.13702,14600000.0
2007-12-26 12:00:00,1.13705,1.13737,1.13693,1.13711,13800000.0
2007-12-26 12:02:00,1.1369,1.1369,1.1369,1.1369,14400000.0
2007-12-26 12:05:00,1.13694,1.13704,1.13662,1.13678,14400000.0
2007-12-26 12:07:00,1.1367,1.1367,1.1367,1.1367,13800000.0
2007-12-26 12:08:00,1.1373,1.13737,1.1369,1.1369,13800000.0
2007-12-26 12:09:00,1.13694,1.13716,1.13684,1.13708,25400000.0
2007-12-26 12:10:00,1.13713,1.13783,1.13713,1.13755,22400000.0
2007-12-26 12:13:00,1.13729,1.13729,1.137,1.137,17400000.0
2007-12-26 12:14:00,1.13705,1.13705,1.1364,1.13681,16600000.0
2007-12-26 12:15:00,1.1368,1.13751,1.13675,1.13691,14200000.0
2007-12-26 12:16:00,1.13685,1.13727,1.13669,1.13669,10600000.0
2007-12-26 12:17:00,1.1367,1.137,1.13657,1.13689,17600000.0
2007-12-26 12:18:00,1.13689,1.13702,1.13681,1.13681,14800000.0
2007-12-26 12:19:00,1.13685,1.13694,1.13671,1.13671,16400000.0
2007-12-26 12:20:00,1.13677,1.13714,1.13677,1.13714,12600000.0
2007-12-26 12:22:00,1.137,1.137,1.137,1.137,17800000.0
2007-12-26 12:23:00,1.13708,1.13728,1.13655,1.13655,17800000.0
2007-12-26 12:24:00,1.13703,1.13721,1.1369,1.13719,23800000.0
2007-12-26 12:25:00,1.13702,1.13717,1.13685,1.13706,21400000.0
2007-12-26 12:26:00,1.13716,1.13716,1.13671,1.1368,17400000.0
2007-12-26 12:27:00,1.13731,1.13731,1.13678,1.13723,9600000.0
2007-12-26 12:28:00,1.1373,1.1373,1.13685,1.13685,33000000.0
2007-12-26 12:29:00,1.13712,1.1374,1.13692,1.13697,29400000.0
2007-12-26 12:30:00,1.13719,1.13755,1.13716,1.13725,13600000.0
2007-12-26 12:31:00,1.13762,1.13806,1.13762,1.13778,15200000.0
2007-12-26 12:32:00,1.1377,1.1377,1.13721,1.13741,114600000.0
2007-12-26 12:33:00,1.13789,1.13796,1.1377,1.13792,15800000.0
2007-12-26 12:34:00,1.13803,1.13803,1.13767,1.13767,13800000.0
2007-12-26 12:35:00,1.13786,1.13794,1.13757,1.13757,50400000.0
2007-12-26 12:36:00,1.13773,1.13777,1.13746,1.13753,11800000.0
2007-12-26 12:37:00,1.13761,1.13761,1.13744,1.13746,7000000.0
2007-12-26 12:38:00,1.13776,1.13776,1.13765,1.13765,4200000.0
2007-12-26 12:39:00,1.13765,1.1378,1.13741,1.13764,14000000.0
2007-12-26 12:40:00,1.13757,1.13757,1.13714,1.1375,13000000.0
2007-12-26 12:43:00,1.1367,1.1367,1.1367,1.1367,7600000.0
2007-12-26 12:44:00,1.13766,1.13781,1.13749,1.13768,7600000.0
2007-12-26 12:45:00,1.13757,1.13761,1.13757,1.13761,2600000.0
2007-12-26 12:46:00,1.1368,1.1368,1.1367,1.1367,7400000.0
2007-12-26 12:47:00,1.13755,1.13797,1.13734,1.13759,7400000.0
2007-12-26 12:48:00,1.13745,1.13745,1.13661,1.13694,23800000.0
2007-12-26 12:50:00,1.13707,1.13707,1.13682,1.13682,5200000.0
2007-12-26 12:51:00,1.13671,1.13708,1.13654,1.13654,12000000.0
2007-12-26 12:52:00,1.1367,1.1367,1.13649,1.13652,18800000.0
2007-12-26 12:53:00,1.1367,1.13697,1.13665,1.13674,37200000.0
2007-12-26 12:54:00,1.13641,1.13694,1.13641,1.13667,10200000.0
2007-12-26 12:55:00,1.13688,1.13706,1.13665,1.13665,13000000.0
2007-12-26 12:56:00,1.13677,1.13729,1.13635,1.13729,12600000.0
2007-12-26 12:57:00,1.13721,1.13721,1.13671,1.13692,7800000.0
2007-12-26 12:58:00,1.13696,1.13723,1.13696,1.13723,37200000.0
2007-12-26 12:59:00,1.13727,1.13753,1.13717,1.13718,17600000.0
2007-12-26 13:01:00,1.13743,1.13751,1.13708,1.13745,10000000.0
2007-12-26 13:02:00,1.13734,1.13734,1.13705,1.13705,14400000.0
2007-12-26 13:03:00,1.13757,1.13762,1.13724,1.13755,21800000.0
2007-12-26 13:04:00,1.13726,1.13726,1.13712,1.13712,2600000.0
2007-12-26 13:05:00,1.13715,1.13715,1.13644,1.13705,25600000.0
2007-12-26 13:06:00,1.137,1.137,1.137,1.137,8800000.0
2007-12-26 13:07:00,1.137,1.13737,1.13684,1.13684,8800000.0
2007-12-26 13:08:00,1.13705,1.13749,1.13696,1.1371,80400000.0
2007-12-26 13:09:00,1.13705,1.13741,1.13704,1.13704,24200000.0
2007-12-26 13:10:00,1.1368,1.1368,1.1368,1.1368,18800000.0
2007-12-26 13:12:00,1.1366,1.1366,1.1366,1.1366,18800000.0
2007-12-26 13:14:00,1.13675,1.13732,1.13675,1.13732,18800000.0
2007-12-26 13:15:00,1.13694,1.13741,1.1369,1.13713,18000000.0
2007-12-26 13:16:00,1.13713,1.13717,1.13712,1.13712,14400000.0
2007-12-26 13:17:00,1.13706,1.13744,1.13705,1.13716,28600000.0
2007-12-26 13:18:00,1.1372,1.1372,1.1372,1.1372,20200000.0
2007-12-26 13:19:00,1.1373,1.1373,1.1371,1.1371,20200000.0
2007-12-26 13:20:00,1.1367,1.1368,1.1367,1.1368,20200000.0
2007-12-26 13:21:00,1.13681,1.13704,1.1367,1.13704,20200000.0
2007-12-26 13:22:00,1.1372,1.1372,1.1372,1.1372,22800000.0
2007-12-26 13:23:00,1.13682,1.13682,1.13655,1.13655,22800000.0
2007-12-26 13:24:00,1.13679,1.13711,1.13672,1.13711,20200000.0
2007-12-26 13:26:00,1.1371,1.1371,1.1371,1.1371,15200000.0
2007-12-26 13:28:00,1.1373,1.1373,1.1371,1.1373,15200000.0
2007-12-26 13:29:00,1.13729,1.13729,1.13679,1.1369,15200000.0
2007-12-26 13:30:00,1.13672,1.13711,1.13667,1.13711,17200000.0
2007-12-26 13:31:00,1.13679,1.13742,1.13679,1.13702,12400000.0
2007-12-26 13:32:00,1.137,1.137,1.1359,1.1359,4800000.0
2007-12-26 13:33:00,1.13685,1.13687,1.13685,1.13687,4800000.0
2007-12-26 13:35:00,1.13717,1.13734,1.13681,1.13688,12200000.0
2007-12-26 13:36:00,1.13712,1.13773,1.13702,1.13702,27200000.0
2007-12-26 13:37:00,1.1358,1.1358,1.1358,1.1358,11800000.0
2007-12-26 13:38:00,1.1353,1.1355,1.1353,1.1353,11800000.0
2007-12-26 13:39:00,1.13749,1.13749,1.13684,1.13714,11800000.0
2007-12-26 13:40:00,1.1374,1.1374,1.13679,1.13696,9000000.0
2007-12-26 13:41:00,1.13675,1.13675,1.13667,1.13667,4800000.0
2007-12-26 13:42:00,1.13672,1.13699,1.13654,1.13676,17800000.0
2007-12-26 13:43:00,1.13674,1.13699,1.13656,1.13656,39600000.0
2007-12-26 13:45:00,1.13651,1.13725,1.1365,1.13719,10400000.0
2007-12-26 13:46:00,1.13717,1.13749,1.13717,1.13749,6800000.0
2007-12-26 13:48:00,1.13731,1.13749,1.13701,1.13701,9400000.0
2007-12-26 13:49:00,1.1365,1.1365,1.1365,1.1365,2000000.0
2007-12-26 13:50:00,1.1367,1.1367,1.1367,1.1367,2000000.0
2007-12-26 13:53:00,1.13651,1.13651,1.13621,1.13621,2000000.0
2007-12-26 13:54:00,1.13577,1.13655,1.13577,1.13648,11600000.0
2007-12-26 13:55:00,1.13641,1.13692,1.13641,1.1368,15400000.0
2007-12-26 13:56:00,1.13649,1.13706,1.13649,1.13679,21200000.0
2007-12-26 13:57:00,1.13711,1.13711,1.13669,1.13683,18800000.0
2007-12-26 13:58:00,1.13709,1.13737,1.13689,1.13732,17400000.0
2007-12-26 13:59:00,1.13714,1.1373,1.13695,1.13712,25800000.0
2007-12-26 14:01:00,1.13713,1.13755,1.13677,1.13715,18000000.0
2007-12-26 14:02:00,1.13723,1.13746,1.13713,1.13723,23400000.0
2007-12-26 14:03:00,1.13707,1.13741,1.1368,1.13741,17400000.0
2007-12-26 14:04:00,1.13714,1.13754,1.137,1.13754,29000000.0
2007-12-26 14:05:00,1.13714,1.13731,1.13705,1.13705,8200000.0
2007-12-26 14:06:00,1.13707,1.13748,1.137,1.13707,14800000.0
2007-12-26 14:07:00,1.13714,1.13714,1.13664,1.13668,26800000.0
2007-12-26 14:08:00,1.1369,1.13724,1.13687,1.13724,21800000.0
2007-12-26 14:09:00,1.1369,1.1371,1.1365,1.1371,10000000.0
2007-12-26 14:10:00,1.1375,1.1375,1.1368,1.1372,10000000.0
2007-12-26 14:11:00,1.13688,1.13747,1.13668,1.13747,10000000.0
2007-12-26 14:12:00,1.13792,1.13792,1.13731,1.13746,18800000.0
2007-12-26 14:13:00,1.13761,1.13761,1.13661,1.13704,11600000.0
2007-12-26 14:14:00,1.1372,1.1376,1.1372,1.1373,17800000.0
2007-12-26 14:15:00,1.13713,1.13776,1.13698,1.13776,17800000.0
2007-12-26 14:16:00,1.13785,1.13817,1.13732,1.13748,19800000.0
2007-12-26 14:17:00,1.13768,1.13809,1.13745,1.1377,25000000.0
2007-12-26 14:18:00,1.13791,1.13815,1.13754,1.13754,18400000.0
2007-12-26 14:19:00,1.13771,1.13809,1.13757,1.13809,55000000.0
2007-12-26 14:20:00,1.13773,1.13783,1.13766,1.13777,10600000.0
2007-12-26 14:21:00,1.13782,1.13812,1.13779,1.13793,17000000.0
2007-12-26 14:22:00,1.1379,1.1379,1.1379,1.1379,25000000.0
2007-12-26 14:23:00,1.13765,1.13799,1.13706,1.13777,25000000.0
2007-12-26 14:24:00,1.1376,1.1376,1.1367,1.1367,13200000.0
2007-12-26 14:25:00,1.1373,1.1373,1.1373,1.1373,22400000.0
2007-12-26 14:26:00,1.1375,1.1375,1.1375,1.1375,22400000.0
2007-12-26 14:27:00,1.1377,1.1377,1.1377,1.1377,22400000.0
2007-12-26 14:28:00,1.13722,1.13836,1.13722,1.13836,22400000.0
2007-12-26 14:29:00,1.13789,1.13831,1.1376,1.13791,18200000.0
2007-12-26 14:30:00,1.13772,1.13796,1.13762,1.13796,17800000.0
2007-12-26 14:31:00,1.13779,1.13779,1.13733,1.13756,14600000.0
2007-12-26 14:32:00,1.13722,1.13736,1.13686,1.13686,15400000.0
2007-12-26 14:33:00,1.13696,1.13733,1.13668,1.13725,19600000.0
2007-12-26 14:34:00,1.13708,1.13708,1.1368,1.13699,14400000.0
2007-12-26 14:35:00,1.1379,1.1379,1.1379,1.1379,15400000.0
2007-12-26 14:36:00,1.13666,1.13671,1.13546,1.13546,15400000.0
2007-12-26 14:37:00,1.13546,1.13598,1.13528,1.13538,14800000.0
2007-12-26 14:38:00,1.13554,1.13596,1.13552,1.13583,17000000.0
2007-12-26 14:39:00,1.13672,1.13689,1.13654,1.13654,15400000.0
2007-12-26 14:40:00,1.13669,1.13769,1.13669,1.13769,16400000.0
2007-12-26 14:41:00,1.1372,1.1377,1.13691,1.1377,83400000.0
2007-12-26 14:42:00,1.13738,1.13765,1.13734,1.13759,14200000.0
2007-12-26 14:43:00,1.13761,1.13786,1.13738,1.13754,11600000.0
2007-12-26 14:44:00,1.137,1.137,1.137,1.137,16400000.0
2007-12-26 14:45:00,1.13734,1.13768,1.13727,1.13737,16400000.0
2007-12-26 14:46:00,1.13712,1.13734,1.13699,1.13721,18600000.0
2007-12-26 14:47:00,1.13705,1.13724,1.13675,1.13692,20800000.0
2007-12-26 14:48:00,1.1368,1.1368,1.1365,1.1365,12600000.0
2007-12-26 14:49:00,1.13705,1.13711,1.13681,1.13681,12600000.0
2007-12-26 14:50:00,1.13697,1.13722,1.1369,1.1369,19200000.0
2007-12-26 14:51:00,1.137,1.1371,1.137,1.1371,12200000.0
2007-12-26 14:52:00,1.13698,1.13751,1.13684,1.13751,12200000.0
2007-12-26 14:53:00,1.13723,1.13723,1.13697,1.13699,15400000.0
2007-12-26 14:54:00,1.1375,1.1375,1.1375,1.1375,17200000.0
2007-12-26 14:55:00,1.13742,1.13742,1.13678,1.13698,17200000.0
2007-12-26 14:56:00,1.13686,1.137,1.13673,1.13688,21200000.0
2007-12-26 14:57:00,1.13705,1.13733,1.1369,1.13716,21800000.0
2007-12-26 14:58:00,1.1379,1.1379,1.1379,1.1379,17800000.0
2007-12-26 14:59:00,1.13692,1.13721,1.13668,1.13682,17800000.0
2007-12-26 15:00:00,1.13671,1.13729,1.13668,1.13676,23000000.0
2007-12-26 15:01:00,1.13711,1.13711,1.13696,1.13697,4200000.0
2007-12-26 15:02:00,1.13701,1.13735,1.13699,1.13699,12200000.0
2007-12-26 15:03:00,1.13693,1.13723,1.13693,1.13695,15800000.0
2007-12-26 15:04:00,1.13682,1.1369,1.1365,1.1369,22600000.0
2007-12-26 15:05:00,1.13696,1.13736,1.13684,1.13692,11600000.0
2007-12-26 15:06:00,1.13701,1.13752,1.137,1.13719,18000000.0
2007-12-26 15:07:00,1.13756,1.13798,1.13756,1.13773,10800000.0
2007-12-26 15:08:00,1.13773,1.13807,1.13748,1.13807,17400000.0
2007-12-26 15:09:00,1.13799,1.13817,1.13782,1.13817,22800000.0
2007-12-26 15:10:00,1.13799,1.13831,1.13766,1.13797,17400000.0
2007-12-26 15:11:00,1.13809,1.13815,1.13752,1.13815,14000000.0
2007-12-26 15:12:00,1.1381,1.13865,1.13782,1.13817,14000000.0
2007-12-26 15:13:00,1.13787,1.13825,1.13768,1.13768,119400000.0
2007-12-26 15:14:00,1.13819,1.13856,1.13813,1.13851,14600000.0
2007-12-26 15:15:00,1.13817,1.13826,1.13795,1.13795,21600000.0
2007-12-26 15:16:00,1.13798,1.13848,1.13798,1.13821,16400000.0
2007-12-26 15:17:00,1.13776,1.13811,1.13772,1.13802,24800000.0
2007-12-26 15:18:00,1.13791,1.13834,1.13791,1.13814,13000000.0
2007-12-26 15:19:00,1.13814,1.13846,1.13814,1.13846,11800000.0
2007-12-26 15:20:00,1.13805,1.13805,1.13772,1.13772,4000000.0
2007-12-26 15:21:00,1.13791,1.13844,1.13788,1.1382,20200000.0
2007-12-26 15:22:00,1.13816,1.13855,1.13806,1.13825,18600000.0
2007-12-26 15:23:00,1.13829,1.13829,1.13754,1.13754,36800000.0
2007-12-26 15:24:00,1.13794,1.13832,1.13776,1.13803,11400000.0
2007-12-26 15:25:00,1.1371,1.1371,1.1369,1.1369,16400000.0
2007-12-26 15:26:00,1.13779,1.13797,1.13776,1.13784,16400000.0
2007-12-26 15:27:00,1.13774,1.13804,1.13771,1.13804,21200000.0
2007-12-26 15:28:00,1.13795,1.13812,1.13776,1.13776,16800000.0
2007-12-26 15:29:00,1.13849,1.1385,1.13806,1.13843,16600000.0
2007-12-26 15:30:00,1.13821,1.13852,1.13809,1.13852,6800000.0
2007-12-26 15:32:00,1.13871,1.13894,1.13829,1.13829,14800000.0
2007-12-26 15:33:00,1.1374,1.1375,1.1372,1.1372,13000000.0
2007-12-26 15:34:00,1.13835,1.13848,1.13792,1.13846,13000000.0
2007-12-26 15:35:00,1.13841,1.13868,1.13841,1.13854,18000000.0
2007-12-26 15:36:00,1.137,1.137,1.137,1.137,17800000.0
2007-12-26 15:37:00,1.13845,1.13865,1.13833,1.13849,17800000.0
2007-12-26 15:38:00,1.13842,1.13842,1.1381,1.13817,10600000.0
2007-12-26 15:39:00,1.13818,1.13831,1.13791,1.13813,10800000.0
2007-12-26 15:40:00,1.13873,1.13873,1.13795,1.13795,8400000.0
2007-12-26 15:41:00,1.13856,1.13866,1.13843,1.13856,30800000.0
2007-12-26 15:42:00,1.13838,1.13838,1.13746,1.13746,20200000.0
2007-12-26 15:43:00,1.13756,1.13773,1.13725,1.13736,19000000.0
2007-12-26 15:44:00,1.13754,1.13779,1.13733,1.13752,129400000.0
2007-12-26 15:45:00,1.13708,1.13742,1.13672,1.13687,22600000.0
2007-12-26 15:46:00,1.13693,1.13736,1.13693,1.13716,22800000.0
2007-12-26 15:47:00,1.13717,1.13717,1.13655,1.13655,21000000.0
2007-12-26 15:48:00,1.1369,1.1369,1.1369,1.1369,79400000.0
2007-12-26 15:49:00,1.13677,1.1372,1.13675,1.1372,79400000.0
2007-12-26 15:50:00,1.13759,1.13781,1.13725,1.13781,11600000.0
2007-12-26 15:51:00,1.13782,1.13791,1.13747,1.1376,16200000.0
2007-12-26 15:52:00,1.13758,1.13791,1.13741,1.13791,21400000.0
2007-12-26 15:53:00,1.13806,1.13842,1.13774,1.13802,15000000.0
2007-12-26 15:54:00,1.13805,1.13805,1.13717,1.13756,10800000.0
2007-12-26 15:55:00,1.13769,1.13819,1.13764,1.13786,6800000.0
2007-12-26 15:56:00,1.13795,1.13819,1.13779,1.13819,6800000.0
2007-12-26 15:57:00,1.13829,1.13864,1.1382,1.1386,11600000.0
2007-12-26 15:58:00,1.13827,1.1385,1.13827,1.1385,19400000.0
2007-12-26 15:59:00,1.1348,1.1351,1.1348,1.1351,121600000.0
2007-12-26 16:00:00,1.138,1.13828,1.13776,1.13828,121600000.0
2007-12-26 16:01:00,1.1381,1.13854,1.13808,1.13824,18800000.0
2007-12-26 16:02:00,1.13822,1.13841,1.13743,1.13775,111800000.0
2007-12-26 16:03:00,1.13806,1.13828,1.13774,1.13806,66200000.0
2007-12-26 16:04:00,1.1356,1.1357,1.1356,1.1357,16800000.0
2007-12-26 16:05:00,1.13792,1.13835,1.13792,1.13828,16800000.0
2007-12-26 16:06:00,1.13792,1.13822,1.13766,1.13781,22600000.0
2007-12-26 16:07:00,1.13785,1.13804,1.13785,1.13804,9600000.0
2007-12-26 16:08:00,1.13802,1.13818,1.13786,1.13818,89800000.0
2007-12-26 16:09:00,1.13858,1.13858,1.13812,1.13838,15400000.0
2007-12-26 16:10:00,1.13818,1.13836,1.13764,1.13789,69200000.0
2007-12-26 16:11:00,1.1357,1.1357,1.1357,1.1357,19800000.0
2007-12-26 16:12:00,1.13845,1.13845,1.13804,1.13804,19800000.0
2007-12-26 16:13:00,1.13823,1.13823,1.13746,1.13788,13400000.0
2007-12-26 16:14:00,1.1383,1.1383,1.13698,1.13704,25000000.0
2007-12-26 16:15:00,1.13698,1.13735,1.13697,1.13721,11400000.0
2007-12-26 16:16:00,1.13728,1.13738,1.13714,1.1373,9200000.0
2007-12-26 16:17:00,1.1379,1.13861,1.13786,1.13793,24800000.0
2007-12-26 16:18:00,1.13813,1.13837,1.13813,1.1382,26200000.0
2007-12-26 16:19:00,1.13839,1.1384,1.13806,1.1384,22800000.0
2007-12-26 16:20:00,1.13789,1.13799,1.13765,1.13786,22200000.0
2007-12-26 16:21:00,1.13774,1.13774,1.13722,1.13724,9000000.0
2007-12-26 16:22:00,1.13738,1.13762,1.13701,1.13705,14600000.0
2007-12-26 16:23:00,1.13768,1.13768,1.1374,1.13758,11200000.0
2007-12-26 16:24:00,1.13738,1.13762,1.13732,1.13738,12200000.0
2007-12-26 16:25:00,1.13758,1.13763,1.13727,1.13727,13000000.0
2007-12-26 16:26:00,1.13751,1.13801,1.13751,1.13757,17400000.0
2007-12-26 16:27:00,1.13756,1.13804,1.13737,1.1375,18600000.0
2007-12-26 16:28:00,1.13768,1.13821,1.13768,1.13821,13200000.0
2007-12-26 16:29:00,1.13822,1.13822,1.1379,1.13805,26200000.0
2007-12-26 16:30:00,1.13809,1.13864,1.13785,1.13785,18200000.0
2007-12-26 16:31:00,1.13788,1.13808,1.1377,1.13808,20400000.0
2007-12-26 16:32:00,1.13782,1.13811,1.13766,1.13767,35800000.0
2007-12-26 16:33:00,1.13746,1.13802,1.13746,1.13794,18000000.0
2007-12-26 16:34:00,1.13805,1.13837,1.13772,1.13837,9000000.0
2007-12-26 16:35:00,1.13798,1.13811,1.13758,1.13804,11400000.0
2007-12-26 16:36:00,1.1361,1.1361,1.1361,1.1361,8800000.0
2007-12-26 16:37:00,1.13776,1.13786,1.13713,1.1378,8800000.0
2007-12-26 16:38:00,1.13782,1.1379,1.13782,1.1379,4000000.0
2007-12-26 16:39:00,1.13796,1.13801,1.13776,1.13776,8000000.0
2007-12-26 16:40:00,1.13746,1.13812,1.13738,1.13812,14400000.0
2007-12-26 16:41:00,1.13799,1.1384,1.13793,1.13793,12400000.0
2007-12-26 16:42:00,1.13826,1.13846,1.13819,1.13832,58400000.0
2007-12-26 16:43:00,1.13827,1.13853,1.13787,1.13811,15200000.0
2007-12-26 16:44:00,1.13818,1.13818,1.13784,1.13805,19200000.0
2007-12-26 16:45:00,1.13819,1.13833,1.13697,1.13698,20000000.0
2007-12-26 16:46:00,1.13713,1.13784,1.13713,1.13736,24600000.0
2007-12-26 16:47:00,1.13773,1.13827,1.13761,1.13819,20400000.0
2007-12-26 16:48:00,1.13795,1.13802,1.13787,1.13794,15000000.0
2007-12-26 16:49:00,1.13782,1.13796,1.13736,1.1376,26000000.0
2007-12-26 16:50:00,1.13746,1.13761,1.13724,1.13759,20600000.0
2007-12-26 16:51:00,1.1377,1.13811,1.13734,1.13767,11600000.0
2007-12-26 16:52:00,1.13713,1.13716,1.13675,1.13704,17400000.0
2007-12-26 16:53:00,1.13682,1.13731,1.13681,1.13712,10800000.0
2007-12-26 16:54:00,1.13676,1.137,1.13668,1.137,12000000.0
2007-12-26 16:55:00,1.13689,1.13739,1.13668,1.13718,11400000.0
2007-12-26 16:56:00,1.13719,1.13722,1.13661,1.13666,13200000.0
2007-12-26 16:57:00,1.13634,1.13689,1.13632,1.13662,14600000.0
2007-12-26 16:58:00,1.13589,1.13589,1.13538,1.13538,124200000.0
2007-12-26 16:59:00,1.13576,1.136,1.13551,1.13551,22600000.0
2007-12-26 17:00:00,1.13587,1.13644,1.13587,1.13642,8800000.0
2007-12-26 17:01:00,1.13665,1.1368,1.13636,1.13677,13000000.0
2007-12-26 17:02:00,1.13662,1.13688,1.13634,1.13634,25000000.0
2007-12-26 17:03:00,1.13652,1.13668,1.13642,1.13668,19200000.0
2007-12-26 17:04:00,1.13639,1.13655,1.13612,1.13655,18800000.0
2007-12-26 17:05:00,1.13642,1.13677,1.1363,1.1367,24800000.0
2007-12-26 17:06:00,1.13624,1.13627,1.13513,1.13513,15800000.0
2007-12-26 17:07:00,1.13573,1.1364,1.13564,1.13632,103200000.0
2007-12-26 17:08:00,1.13623,1.13655,1.13611,1.1362,20400000.0
2007-12-26 17:09:00,1.13637,1.13646,1.13612,1.13646,24000000.0
2007-12-26 17:10:00,1.13631,1.13634,1.13603,1.13612,8400000.0
2007-12-26 17:11:00,1.13612,1.13653,1.13607,1.13635,13200000.0
2007-12-26 17:12:00,1.13654,1.13673,1.13631,1.13651,14400000.0
2007-12-26 17:13:00,1.13633,1.13672,1.13632,1.13642,46200000.0
2007-12-26 17:14:00,1.13635,1.1369,1.13628,1.13673,18800000.0
2007-12-26 17:15:00,1.136,1.13622,1.13593,1.13616,18200000.0
2007-12-26 17:16:00,1.1361,1.1361,1.13566,1.13566,27600000.0
2007-12-26 17:17:00,1.13596,1.13639,1.13581,1.13604,21000000.0
2007-12-26 17:18:00,1.13572,1.1359,1.13546,1.13546,17200000.0
2007-12-26 17:19:00,1.1363,1.1363,1.1363,1.1363,13000000.0
2007-12-26 17:20:00,1.13575,1.13606,1.1357,1.13573,13000000.0
2007-12-26 17:21:00,1.13598,1.13598,1.13559,1.13559,11000000.0
2007-12-26 17:22:00,1.13551,1.13621,1.13547,1.13621,18200000.0
2007-12-26 17:23:00,1.13656,1.13656,1.13584,1.1364,32000000.0
2007-12-26 17:24:00,1.13592,1.13632,1.13588,1.13632,12200000.0
2007-12-26 17:25:00,1.13545,1.13647,1.13545,1.13561,123000000.0
2007-12-26 17:26:00,1.13537,1.13566,1.13514,1.13566,17000000.0
2007-12-26 17:27:00,1.13549,1.13549,1.13481,1.13539,12800000.0
2007-12-26 17:28:00,1.13646,1.13646,1.13594,1.13607,10000000.0
2007-12-26 17:29:00,1.13592,1.13605,1.13575,1.136,11800000.0
2007-12-26 17:30:00,1.13669,1.13669,1.13603,1.13632,9800000.0
2007-12-26 17:31:00,1.13624,1.1366,1.13574,1.13654,16800000.0
2007-12-26 17:32:00,1.13638,1.13638,1.13617,1.13625,6800000.0
2007-12-26 17:33:00,1.13652,1.13652,1.13612,1.13645,4200000.0
2007-12-26 17:34:00,1.13652,1.13673,1.13652,1.13665,17000000.0
2007-12-26 17:35:00,1.13664,1.13711,1.13653,1.13673,28600000.0
2007-12-26 17:36:00,1.13678,1.13696,1.13662,1.13662,24800000.0
2007-12-26 17:37:00,1.13652,1.13674,1.13648,1.13669,13400000.0
2007-12-26 17:38:00,1.13702,1.13709,1.1367,1.13692,9400000.0
2007-12-26 17:39:00,1.13696,1.13697,1.13657,1.13657,18800000.0
2007-12-26 17:40:00,1.13671,1.13707,1.13646,1.13646,11600000.0
2007-12-26 17:41:00,1.13663,1.13693,1.13626,1.13693,19600000.0
2007-12-26 17:42:00,1.13652,1.13691,1.13652,1.1367,10200000.0
2007-12-26 17:43:00,1.13658,1.13693,1.13658,1.13664,14400000.0
2007-12-26 17:44:00,1.13683,1.13694,1.13648,1.13689,13800000.0
2007-12-26 17:45:00,1.13644,1.13644,1.13603,1.13607,10200000.0
2007-12-26 17:46:00,1.13642,1.13644,1.13603,1.1363,11000000.0
2007-12-26 17:47:00,1.136,1.13648,1.13597,1.13597,73400000.0
2007-12-26 17:48:00,1.1361,1.13644,1.1357,1.13604,15800000.0
2007-12-26 17:49:00,1.1358,1.1358,1.1358,1.1358,13600000.0
2007-12-26 17:50:00,1.13614,1.13627,1.13602,1.13625,13600000.0
2007-12-26 17:51:00,1.13634,1.13651,1.13604,1.13651,15800000.0
2007-12-26 17:52:00,1.13652,1.13675,1.13621,1.13621,15600000.0
2007-12-26 17:53:00,1.13617,1.13679,1.13604,1.13604,10800000.0
2007-12-26 17:54:00,1.13589,1.13612,1.13578,1.13586,48200000.0
2007-12-26 17:55:00,1.13571,1.1361,1.13571,1.13578,14200000.0
2007-12-26 17:56:00,1.13593,1.13629,1.13536,1.13536,17000000.0
2007-12-26 17:57:00,1.1355,1.13557,1.13512,1.13516,14000000.0
2007-12-26 17:58:00,1.13497,1.13524,1.13487,1.13502,22200000.0
2007-12-26 17:59:00,1.13454,1.13491,1.13408,1.13418,40800000.0
2007-12-26 18:00:00,1.13411,1.13442,1.13404,1.13417,13400000.0
2007-12-26 18:01:00,1.13442,1.13462,1.1343,1.13445,20000000.0
2007-12-26 18:02:00,1.13438,1.13488,1.13438,1.1345,16600000.0
2007-12-26 18:03:00,1.13464,1.13464,1.13407,1.13444,26600000.0
2007-12-26 18:04:00,1.13448,1.13509,1.13408,1.13509,12400000.0
2007-12-26 18:05:00,1.13545,1.13548,1.13524,1.13532,31400000.0
2007-12-26 18:06:00,1.13576,1.13599,1.13547,1.13556,26000000.0
2007-12-26 18:07:00,1.13577,1.13579,1.13524,1.13579,15200000.0
2007-12-26 18:08:00,1.13547,1.13611,1.13547,1.13555,10800000.0
2007-12-26 18:09:00,1.13551,1.13572,1.13498,1.13568,10400000.0
2007-12-26 18:10:00,1.13547,1.13623,1.13523,1.13523,20000000.0
2007-12-26 18:11:00,1.13491,1.13525,1.13466,1.13499,16600000.0
2007-12-26 18:12:00,1.13488,1.13546,1.13488,1.13488,11800000.0
2007-12-26 18:13:00,1.135,1.13521,1.13466,1.13466,9800000.0
2007-12-26 18:14:00,1.13524,1.13551,1.13508,1.13551,9800000.0
2007-12-26 18:15:00,1.13545,1.13605,1.13545,1.13597,11400000.0
2007-12-26 18:16:00,1.13654,1.13766,1.13654,1.13766,13600000.0
2007-12-26 18:17:00,1.13763,1.13789,1.13726,1.13747,26200000.0
2007-12-26 18:18:00,1.13708,1.13732,1.13699,1.13707,22200000.0
2007-12-26 18:19:00,1.13702,1.13719,1.13685,1.13719,24400000.0
2007-12-26 18:20:00,1.13704,1.13721,1.1369,1.13702,9400000.0
2007-12-26 18:21:00,1.1369,1.13745,1.13671,1.13672,22600000.0
2007-12-26 18:22:00,1.13666,1.13701,1.13657,1.13657,10200000.0
2007-12-26 18:23:00,1.13685,1.13685,1.13661,1.13682,9000000.0
2007-12-26 18:24:00,1.13703,1.13703,1.13675,1.13682,13800000.0
2007-12-26 18:25:00,1.1356,1.1356,1.1356,1.1356,20200000.0
2007-12-26 18:26:00,1.13685,1.13693,1.13685,1.13693,20200000.0
2007-12-26 18:27:00,1.13708,1.1372,1.13687,1.13698,20600000.0
2007-12-26 18:28:00,1.1368,1.13692,1.13664,1.13681,21200000.0
2007-12-26 18:29:00,1.13644,1.13651,1.13615,1.13615,18200000.0
2007-12-26 18:30:00,1.13637,1.13709,1.13637,1.13666,32600000.0
2007-12-26 18:31:00,1.13662,1.13719,1.13647,1.13719,17200000.0
2007-12-26 18:32:00,1.13674,1.137,1.13649,1.13688,21400000.0
2007-12-26 18:33:00,1.13666,1.13701,1.13651,1.13651,23400000.0
2007-12-26 18:34:00,1.13681,1.13738,1.1368,1.13702,11000000.0
2007-12-26 18:35:00,1.13715,1.13715,1.13619,1.13684,15400000.0
2007-12-26 18:36:00,1.13722,1.13722,1.13652,1.13696,11600000.0
2007-12-26 18:37:00,1.1368,1.1368,1.13629,1.13651,23800000.0
2007-12-26 18:38:00,1.13685,1.13709,1.13648,1.13696,13200000.0
2007-12-26 18:39:00,1.13688,1.13706,1.13647,1.13706,26800000.0
2007-12-26 18:40:00,1.13703,1.13703,1.13599,1.13629,16000000.0
2007-12-26 18:41:00,1.13664,1.13697,1.13625,1.13644,14400000.0
2007-12-26 18:42:00,1.13629,1.1365,1.13614,1.13627,9400000.0
2007-12-26 18:43:00,1.1367,1.13686,1.13653,1.13674,16600000.0
2007-12-26 18:44:00,1.13649,1.13664,1.13637,1.13647,29200000.0
2007-12-26 18:45:00,1.13634,1.13662,1.13633,1.13637,6200000.0
2007-12-26 18:46:00,1.13664,1.13719,1.13648,1.13719,20800000.0
2007-12-26 18:47:00,1.1357,1.1357,1.1354,1.1354,13200000.0
2007-12-26 18:48:00,1.13624,1.13671,1.13601,1.13601,13200000.0
2007-12-26 18:49:00,1.13603,1.13676,1.1357,1.13578,21600000.0
2007-12-26 18:51:00,1.13583,1.1365,1.13583,1.13648,15200000.0
2007-12-26 18:52:00,1.13678,1.13678,1.13621,1.13663,15200000.0
2007-12-26 18:53:00,1.13639,1.13656,1.13619,1.13619,13800000.0
2007-12-26 18:54:00,1.13611,1.13611,1.13588,1.13588,3200000.0
2007-12-26 18:55:00,1.13627,1.13627,1.13618,1.13618,12000000.0
2007-12-26 18:56:00,1.13628,1.13628,1.13572,1.13615,25400000.0
2007-12-26 18:57:00,1.13616,1.13661,1.13601,1.13661,16400000.0
2007-12-26 18:58:00,1.13654,1.13703,1.13654,1.13703,7400000.0
2007-12-26 18:59:00,1.13632,1.13673,1.1362,1.13645,143600000.0
2007-12-26 19:00:00,1.1361,1.1361,1.13573,1.13576,7400000.0
2007-12-26 19:01:00,1.13606,1.13668,1.13601,1.13601,7800000.0
2007-12-26 19:02:00,1.13645,1.13653,1.13639,1.13639,12400000.0
2007-12-26 19:03:00,1.13622,1.13687,1.13622,1.13631,15200000.0
2007-12-26 19:04:00,1.13636,1.13647,1.13578,1.13578,18200000.0
2007-12-26 19:05:00,1.13576,1.13658,1.13565,1.13658,9000000.0
2007-12-26 19:07:00,1.13634,1.1367,1.13601,1.1367,24200000.0
2007-12-26 19:08:00,1.13652,1.13652,1.13605,1.13628,54000000.0
2007-12-26 19:09:00,1.13627,1.13688,1.13621,1.13651,20000000.0
2007-12-26 19:10:00,1.13694,1.13717,1.13668,1.13698,16200000.0
2007-12-26 19:11:00,1.13665,1.13701,1.13659,1.13667,13200000.0
2007-12-26 19:12:00,1.13637,1.13686,1.13637,1.13671,23600000.0
2007-12-26 19:13:00,1.13685,1.13718,1.13685,1.13692,21000000.0
2007-12-26 19:14:00,1.13705,1.13705,1.13664,1.13691,15600000.0
2007-12-26 19:15:00,1.13715,1.13715,1.13664,1.13696,17400000.0
2007-12-26 19:16:00,1.13706,1.13719,1.13629,1.13666,19800000.0
2007-12-26 19:17:00,1.13675,1.13732,1.1367,1.13675,17000000.0
2007-12-26 19:18:00,1.13648,1.13648,1.13617,1.13642,13200000.0
2007-12-26 19:19:00,1.13643,1.13656,1.13613,1.13619,11800000.0
2007-12-26 19:20:00,1.13637,1.13713,1.13637,1.13664,18000000.0
2007-12-26 19:21:00,1.13698,1.13725,1.13649,1.13685,15200000.0
2007-12-26 19:22:00,1.13643,1.13698,1.13631,1.13643,17000000.0
2007-12-26 19:23:00,1.13644,1.13698,1.13643,1.13685,23600000.0
2007-12-26 19:24:00,1.13665,1.13679,1.13661,1.13665,17400000.0
2007-12-26 19:25:00,1.13676,1.13681,1.13655,1.13679,17000000.0
2007-12-26 19:26:00,1.13668,1.13721,1.13668,1.13709,19600000.0
2007-12-26 19:27:00,1.13698,1.13703,1.13644,1.13703,20200000.0
2007-12-26 19:28:00,1.13714,1.13722,1.13661,1.13661,19200000.0
2007-12-26 19:29:00,1.13627,1.13669,1.13627,1.13642,20400000.0
2007-12-26 19:30:00,1.13634,1.13664,1.13624,1.1364,16600000.0
2007-12-26 19:31:00,1.13692,1.13692,1.13632,1.13632,12600000.0
2007-12-26 19:32:00,1.13635,1.13679,1.1363,1.13658,11200000.0
2007-12-26 19:33:00,1.13656,1.13656,1.13617,1.13619,15800000.0
2007-12-26 19:34:00,1.1364,1.1364,1.13639,1.13639,2600000.0
2007-12-26 19:35:00,1.13657,1.1367,1.13581,1.13581,25800000.0
2007-12-26 19:36:00,1.13601,1.13625,1.13592,1.136,8200000.0
2007-12-26 19:37:00,1.13602,1.13687,1.136,1.13632,25000000.0
2007-12-26 19:38:00,1.13593,1.13622,1.13577,1.13603,13600000.0
2007-12-26 19:39:00,1.13627,1.13676,1.13614,1.13676,14800000.0
2007-12-26 19:40:00,1.1361,1.1361,1.136,1.136,10000000.0
2007-12-26 19:41:00,1.13677,1.13682,1.13629,1.13682,10000000.0
2007-12-26 19:42:00,1.13681,1.13701,1.13663,1.13664,7000000.0
2007-12-26 19:43:00,1.13709,1.13756,1.13671,1.13671,18600000.0
2007-12-26 19:45:00,1.13693,1.13693,1.13603,1.1364,7800000.0
2007-12-26 19:46:00,1.13557,1.13586,1.13544,1.13548,7400000.0
2007-12-26 19:47:00,1.13554,1.13627,1.13554,1.13615,12000000.0
2007-12-26 19:48:00,1.13599,1.13638,1.13599,1.13604,13200000.0
2007-12-26 19:49:00,1.13595,1.13616,1.13595,1.13612,7600000.0
2007-12-26 19:50:00,1.13678,1.13718,1.13676,1.13698,21200000.0
2007-12-26 19:51:00,1.13671,1.13671,1.13563,1.13563,17400000.0
2007-12-26 19:53:00,1.13596,1.13596,1.13572,1.13578,14800000.0
2007-12-26 19:54:00,1.13596,1.13596,1.13513,1.13537,13200000.0
2007-12-26 19:55:00,1.13544,1.13602,1.13517,1.13602,10200000.0
2007-12-26 19:56:00,1.13539,1.13582,1.13531,1.13531,14800000.0
2007-12-26 19:57:00,1.13535,1.13569,1.13535,1.13562,10200000.0
2007-12-26 19:58:00,1.13548,1.13594,1.13543,1.13594,11600000.0
2007-12-26 19:59:00,1.13531,1.13559,1.13506,1.13506,17000000.0
2007-12-26 20:00:00,1.13536,1.13537,1.13514,1.1353,12000000.0
2007-12-26 20:01:00,1.13519,1.13559,1.13518,1.13518,15600000.0
2007-12-26 20:02:00,1.1353,1.13566,1.13519,1.13547,18000000.0
2007-12-26 20:03:00,1.13534,1.13591,1.13509,1.13536,9000000.0
2007-12-26 20:04:00,1.13548,1.13612,1.1352,1.13612,11200000.0
2007-12-26 20:06:00,1.13577,1.13588,1.13534,1.13569,13000000.0
2007-12-26 20:07:00,1.13535,1.13549,1.13535,1.13546,18800000.0
2007-12-26 20:08:00,1.13545,1.13562,1.1354,1.13562,12200000.0
2007-12-26 20:10:00,1.1358,1.13585,1.13523,1.13566,9800000.0
2007-12-26 20:11:00,1.1363,1.1363,1.1363,1.1363,15800000.0
2007-12-26 20:12:00,1.13531,1.13552,1.13519,1.13537,15800000.0
2007-12-26 20:13:00,1.13542,1.13561,1.13535,1.13535,12600000.0
2007-12-26 20:14:00,1.13567,1.13616,1.13567,1.13596,7600000.0
2007-12-26 20:15:00,1.13554,1.13554,1.13498,1.1354,18000000.0
2007-12-26 20:16:00,1.13534,1.13567,1.13531,1.13543,6800000.0
2007-12-26 20:17:00,1.13562,1.13562,1.13536,1.13555,6800000.0
2007-12-26 20:18:00,1.13541,1.13551,1.13492,1.13531,18800000.0
2007-12-26 20:19:00,1.1353,1.13576,1.1353,1.13576,12200000.0
2007-12-26 20:20:00,1.13561,1.136,1.13548,1.136,16000000.0
2007-12-26 20:21:00,1.13548,1.13589,1.13548,1.13572,20400000.0
2007-12-26 20:22:00,1.13593,1.1361,1.13589,1.13605,27400000.0
2007-12-26 20:23:00,1.13602,1.13624,1.1356,1.1356,11200000.0
2007-12-26 20:24:00,1.13614,1.13632,1.13551,1.13576,29200000.0
2007-12-26 20:25:00,1.13637,1.13657,1.13611,1.13611,8200000.0
2007-12-26 20:26:00,1.13624,1.13634,1.13564,1.13578,13200000.0
2007-12-26 20:27:00,1.13583,1.13643,1.1358,1.1358,11400000.0
2007-12-26 20:28:00,1.1364,1.1367,1.1364,1.1367,18000000.0
2007-12-26 20:29:00,1.13665,1.13678,1.13613,1.13633,18000000.0
2007-12-26 20:30:00,1.1371,1.1371,1.1369,1.1371,36400000.0
2007-12-26 20:31:00,1.13604,1.13636,1.1359,1.1362,36400000.0
2007-12-26 20:32:00,1.13628,1.13656,1.13581,1.13656,8400000.0
2007-12-26 20:33:00,1.13659,1.13671,1.13607,1.13621,16400000.0
2007-12-26 20:34:00,1.13638,1.13693,1.13608,1.13626,23400000.0
2007-12-26 20:35:00,1.1365,1.13667,1.13646,1.13667,19200000.0
2007-12-26 20:36:00,1.13667,1.13672,1.13647,1.13648,7600000.0
2007-12-26 20:37:00,1.13678,1.13678,1.13641,1.13656,15800000.0
2007-12-26 20:38:00,1.13626,1.1365,1.13621,1.13633,18200000.0
2007-12-26 20:40:00,1.13604,1.13642,1.13604,1.13642,10600000.0
2007-12-26 20:41:00,1.13636,1.13648,1.13614,1.13618,19800000.0
2007-12-26 20:42:00,1.1369,1.1369,1.1369,1.1369,22800000.0
2007-12-26 20:43:00,1.13611,1.13654,1.13595,1.13605,22800000.0
2007-12-26 20:44:00,1.1372,1.1372,1.1369,1.1369,32000000.0
2007-12-26 20:45:00,1.13613,1.1364,1.13608,1.13608,32000000.0
2007-12-26 20:46:00,1.13626,1.13634,1.13598,1.13626,7000000.0
2007-12-26 20:47:00,1.13655,1.13674,1.13624,1.13628,18200000.0
2007-12-26 20:48:00,1.13633,1.13633,1.13594,1.13594,8400000.0
2007-12-26 20:49:00,1.13625,1.13661,1.13625,1.1364,18600000.0
2007-12-26 20:50:00,1.1365,1.1367,1.1365,1.1367,4800000.0
2007-12-26 20:51:00,1.13678,1.13683,1.13678,1.13683,4800000.0
2007-12-26 20:52:00,1.13686,1.13699,1.13636,1.13699,8200000.0
2007-12-26 20:53:00,1.13688,1.13688,1.13643,1.13643,9800000.0
2007-12-26 20:54:00,1.13646,1.13722,1.13645,1.13661,19600000.0
2007-12-26 20:55:00,1.1367,1.1367,1.1364,1.1367,12000000.0
2007-12-26 20:56:00,1.1365,1.1365,1.1362,1.1364,12000000.0
2007-12-26 20:57:00,1.13641,1.13689,1.13641,1.13689,12000000.0
2007-12-26 20:58:00,1.13653,1.13742,1.13653,1.13742,26600000.0
2007-12-26 20:59:00,1.13721,1.13763,1.13721,1.13763,15800000.0
2007-12-26 21:00:00,1.13789,1.13789,1.13737,1.13754,27400000.0
2007-12-26 21:01:00,1.13734,1.13771,1.1372,1.13734,25200000.0
2007-12-26 21:02:00,1.13719,1.13803,1.137,1.13803,25200000.0
2007-12-26 21:03:00,1.13743,1.13743,1.13675,1.13675,10400000.0
2007-12-26 21:04:00,1.13653,1.13688,1.13648,1.13648,14200000.0
2007-12-26 21:05:00,1.13655,1.13667,1.13643,1.13644,23800000.0
2007-12-26 21:06:00,1.13658,1.13716,1.13658,1.13692,11600000.0
2007-12-26 21:07:00,1.13689,1.13689,1.13671,1.13671,4000000.0
2007-12-26 21:08:00,1.13653,1.13689,1.13648,1.13657,10800000.0
2007-12-26 21:10:00,1.13646,1.13692,1.13646,1.13677,6200000.0
2007-12-26 21:11:00,1.13651,1.13689,1.13651,1.13689,13600000.0
2007-12-26 21:13:00,1.13659,1.13688,1.13659,1.13688,7200000.0
2007-12-26 21:16:00,1.13648,1.13679,1.13648,1.13679,11000000.0
2007-12-26 21:17:00,1.13723,1.13747,1.13694,1.13747,9400000.0
2007-12-26 21:18:00,1.13668,1.13682,1.13635,1.13682,6800000.0
2007-12-26 21:19:00,1.1367,1.13694,1.13666,1.13674,11400000.0
2007-12-26 21:20:00,1.1372,1.1372,1.1372,1.1372,21200000.0
2007-12-26 21:21:00,1.13698,1.13751,1.13698,1.13719,21200000.0
2007-12-26 21:22:00,1.13673,1.13733,1.1366,1.13733,10800000.0
2007-12-26 21:23:00,1.13739,1.1375,1.1372,1.13732,24600000.0
2007-12-26 21:24:00,1.13736,1.13758,1.13725,1.13758,15200000.0
2007-12-26 21:25:00,1.13724,1.1373,1.13696,1.13713,17000000.0
2007-12-26 21:26:00,1.13696,1.13713,1.13686,1.13686,25000000.0
2007-12-26 21:27:00,1.13729,1.13729,1.1366,1.13706,26600000.0
2007-12-26 21:28:00,1.13665,1.13742,1.13665,1.13711,20000000.0
2007-12-26 21:29:00,1.13751,1.13765,1.13701,1.13765,13800000.0
2007-12-26 21:30:00,1.13752,1.1379,1.13749,1.1379,10000000.0
2007-12-26 21:31:00,1.1379,1.13825,1.13787,1.13825,8200000.0
2007-12-26 21:32:00,1.13805,1.13827,1.1377,1.1377,10000000.0
2007-12-26 21:33:00,1.13785,1.13801,1.1378,1.13785,26000000.0
2007-12-26 21:34:00,1.13775,1.13828,1.13775,1.13789,11200000.0
2007-12-26 21:35:00,1.1383,1.13858,1.13806,1.13817,27200000.0
2007-12-26 21:36:00,1.13807,1.13807,1.13713,1.13713,12200000.0
2007-12-26 21:37:00,1.13718,1.13781,1.13718,1.13753,14800000.0
2007-12-26 21:38:00,1.13753,1.13753,1.1372,1.1375,8200000.0
2007-12-26 21:39:00,1.13767,1.1382,1.13761,1.1382,17000000.0
2007-12-26 21:40:00,1.1372,1.13789,1.1372,1.1372,8800000.0
2007-12-26 21:41:00,1.13721,1.13761,1.13696,1.13761,11400000.0
2007-12-26 21:42:00,1.13758,1.13758,1.13722,1.13736,19600000.0
2007-12-26 21:43:00,1.13721,1.13752,1.13721,1.13744,9200000.0
2007-12-26 21:44:00,1.13756,1.13772,1.13726,1.13733,8800000.0
2007-12-26 21:45:00,1.13811,1.13811,1.13779,1.13779,12800000.0
2007-12-26 21:46:00,1.13752,1.13772,1.1374,1.13749,11600000.0
2007-12-26 21:47:00,1.13763,1.13824,1.1376,1.13766,11200000.0
2007-12-26 21:48:00,1.13765,1.13827,1.13744,1.1379,20200000.0
2007-12-26 21:49:00,1.13786,1.13821,1.13775,1.13802,23600000.0
2007-12-26 21:50:00,1.13783,1.13783,1.1377,1.1377,19200000.0
2007-12-26 21:51:00,1.1373,1.13733,1.13715,1.13715,7200000.0
2007-12-26 21:52:00,1.13698,1.13698,1.13684,1.1369,25200000.0
2007-12-26 21:53:00,1.13701,1.13713,1.13673,1.13692,16600000.0
2007-12-26 21:54:00,1.13683,1.13683,1.1368,1.1368,6000000.0
2007-12-26 21:55:00,1.13673,1.13695,1.13648,1.13695,15400000.0
2007-12-26 21:56:00,1.13652,1.13706,1.13652,1.13702,16000000.0
2007-12-26 21:57:00,1.13717,1.13717,1.13643,1.1368,22800000.0
2007-12-26 21:58:00,1.13684,1.13755,1.13664,1.13755,8400000.0
2007-12-26 21:59:00,1.13748,1.13801,1.1373,1.13782,13800000.0
2007-12-26 22:00:00,1.13753,1.13779,1.13727,1.13742,13200000.0
2007-12-26 22:01:00,1.13761,1.13766,1.13718,1.13751,15000000.0
2007-12-26 22:02:00,1.13774,1.13774,1.13712,1.13737,13000000.0
2007-12-26 22:03:00,1.1373,1.13756,1.13713,1.13737,10200000.0
2007-12-26 22:04:00,1.13729,1.13778,1.13729,1.13778,13200000.0
2007-12-26 22:05:00,1.13762,1.138,1.13738,1.13738,10000000.0
2007-12-26 22:06:00,1.1376,1.13867,1.1376,1.13824,14800000.0
2007-12-26 22:07:00,1.13792,1.13792,1.13723,1.13728,12200000.0
2007-12-26 22:08:00,1.13718,1.13726,1.13689,1.13689,13800000.0
2007-12-26 22:09:00,1.13729,1.13737,1.13714,1.13715,10200000.0
2007-12-26 22:10:00,1.13734,1.13764,1.13715,1.13735,12600000.0
2007-12-26 22:11:00,1.13744,1.13798,1.13744,1.13773,13000000.0
2007-12-26 22:12:00,1.1378,1.138,1.1378,1.138,14600000.0
2007-12-26 22:13:00,1.13741,1.13775,1.13741,1.13771,14600000.0
2007-12-26 22:14:00,1.13772,1.13772,1.13721,1.13721,23800000.0
2007-12-26 22:15:00,1.13778,1.13787,1.13747,1.13759,21000000.0
2007-12-26 22:16:00,1.1382,1.1383,1.1382,1.1383,19600000.0
2007-12-26 22:17:00,1.13783,1.13783,1.13731,1.13734,19600000.0
2007-12-26 22:18:00,1.1383,1.1383,1.1378,1.138,9000000.0
2007-12-26 22:19:00,1.1376,1.13767,1.1376,1.13767,9000000.0
2007-12-26 22:20:00,1.13749,1.13775,1.13742,1.13756,17200000.0
2007-12-26 22:21:00,1.13762,1.13788,1.13752,1.13782,15200000.0
2007-12-26 22:22:00,1.13756,1.13788,1.13746,1.13746,6800000.0
2007-12-26 22:24:00,1.13766,1.13785,1.13752,1.13764,27800000.0
2007-12-26 22:25:00,1.13774,1.13774,1.13724,1.13765,19000000.0
2007-12-26 22:26:00,1.13756,1.1377,1.13723,1.1375,13400000.0
2007-12-26 22:27:00,1.13773,1.13773,1.13749,1.13764,9000000.0
2007-12-26 22:28:00,1.13764,1.13784,1.13742,1.13742,13000000.0
2007-12-26 22:29:00,1.13745,1.13781,1.13745,1.13766,21200000.0
2007-12-26 22:30:00,1.1383,1.1383,1.1383,1.1383,13800000.0
2007-12-26 22:31:00,1.13748,1.13782,1.13748,1.1377,13800000.0
2007-12-26 22:32:00,1.13784,1.13806,1.13766,1.13766,20200000.0
2007-12-26 22:33:00,1.13782,1.13822,1.13773,1.13798,30800000.0
2007-12-26 22:34:00,1.13672,1.13731,1.13672,1.13698,10800000.0
2007-12-26 22:35:00,1.13713,1.13766,1.13688,1.13764,25800000.0
2007-12-26 22:36:00,1.13791,1.13796,1.13791,1.13796,3200000.0
2007-12-26 22:37:00,1.1379,1.1389,1.1379,1.1389,12400000.0
2007-12-26 22:39:00,1.1391,1.1391,1.1391,1.1391,12400000.0
2007-12-26 22:40:00,1.139,1.139,1.1385,1.1389,12400000.0
2007-12-26 22:41:00,1.1392,1.1392,1.1392,1.1392,12400000.0
2007-12-26 22:42:00,1.13781,1.13831,1.13774,1.13774,12400000.0
2007-12-26 22:43:00,1.13712,1.13761,1.13712,1.13738,7600000.0
2007-12-26 22:44:00,1.13739,1.13752,1.13681,1.13681,15200000.0
2007-12-26 22:45:00,1.13794,1.13829,1.13786,1.13818,11200000.0
2007-12-26 22:46:00,1.13793,1.13881,1.13793,1.1383,16400000.0
2007-12-26 22:47:00,1.13802,1.13835,1.13802,1.13825,11000000.0
2007-12-26 22:48:00,1.13821,1.1385,1.13787,1.1385,41800000.0
2007-12-26 22:49:00,1.13823,1.13891,1.13802,1.13812,22800000.0
2007-12-26 22:50:00,1.13825,1.13851,1.13815,1.13815,19200000.0
2007-12-26 22:51:00,1.13785,1.1381,1.1378,1.13804,7400000.0
2007-12-26 22:52:00,1.13795,1.13795,1.13775,1.13794,9400000.0
2007-12-26 22:53:00,1.13784,1.13784,1.137,1.137,23600000.0
2007-12-26 22:54:00,1.13763,1.13796,1.13763,1.13771,21000000.0
2007-12-26 22:55:00,1.13788,1.13828,1.1378,1.138,6800000.0
2007-12-26 22:56:00,1.13783,1.13788,1.13746,1.13752,12200000.0
2007-12-26 22:57:00,1.13788,1.13853,1.13788,1.13853,15400000.0
2007-12-26 22:58:00,1.13858,1.13871,1.1383,1.13864,7600000.0
2007-12-26 22:59:00,1.13848,1.13848,1.13786,1.13836,14200000.0
2007-12-26 23:00:00,1.13855,1.13866,1.13855,1.13861,7400000.0
2007-12-26 23:01:00,1.13841,1.13869,1.13832,1.13869,8400000.0
2007-12-26 23:02:00,1.13873,1.13881,1.13835,1.13856,15200000.0
2007-12-26 23:03:00,1.1392,1.13966,1.13902,1.13939,17000000.0
2007-12-26 23:04:00,1.13957,1.13976,1.13934,1.1394,19400000.0
2007-12-26 23:05:00,1.13897,1.13897,1.13827,1.13845,11600000.0
2007-12-26 23:06:00,1.13839,1.13839,1.13795,1.13813,11200000.0
2007-12-26 23:07:00,1.13767,1.13827,1.13763,1.13816,25200000.0
2007-12-26 23:08:00,1.13826,1.13857,1.13807,1.13816,14400000.0
2007-12-26 23:09:00,1.13819,1.13876,1.13807,1.13868,19200000.0
2007-12-26 23:10:00,1.13859,1.13882,1.13843,1.13844,13000000.0
2007-12-26 23:11:00,1.13832,1.13857,1.13832,1.1385,10800000.0
2007-12-26 23:12:00,1.13863,1.13886,1.13847,1.13857,15400000.0
2007-12-26 23:13:00,1.13831,1.13917,1.13831,1.13894,19000000.0
2007-12-26 23:14:00,1.13895,1.13952,1.13878,1.13878,9600000.0
2007-12-26 23:15:00,1.13933,1.13957,1.13889,1.13889,11000000.0
2007-12-26 23:16:00,1.13864,1.13935,1.13864,1.13897,5200000.0
2007-12-26 23:17:00,1.13929,1.13946,1.13906,1.13907,13000000.0
2007-12-26 23:18:00,1.13874,1.13876,1.13852,1.13875,8800000.0
2007-12-26 23:19:00,1.13823,1.13885,1.13823,1.13885,21800000.0
2007-12-26 23:20:00,1.13879,1.13879,1.13845,1.13871,19400000.0
2007-12-26 23:21:00,1.13878,1.13886,1.13852,1.13886,25000000.0
2007-12-26 23:22:00,1.13898,1.1393,1.13898,1.13907,10600000.0
2007-12-26 23:23:00,1.1392,1.13942,1.13901,1.13924,16400000.0
2007-12-26 23:24:00,1.138,1.138,1.138,1.138,18400000.0
2007-12-26 23:25:00,1.13902,1.13927,1.13902,1.13921,18400000.0
2007-12-26 23:26:00,1.13915,1.13942,1.13871,1.13911,14200000.0
2007-12-26 23:27:00,1.13926,1.13926,1.13889,1.13922,10000000.0
2007-12-26 23:28:00,1.13898,1.13906,1.13874,1.13891,14400000.0
2007-12-26 23:29:00,1.13902,1.13957,1.13902,1.13916,11600000.0
2007-12-26 23:30:00,1.13902,1.13915,1.13874,1.13898,9000000.0
2007-12-26 23:31:00,1.13882,1.13938,1.13882,1.13924,6600000.0
2007-12-26 23:32:00,1.13951,1.13951,1.13898,1.13918,27600000.0
2007-12-26 23:33:00,1.13904,1.13937,1.13886,1.13906,8800000.0
2007-12-26 23:34:00,1.13908,1.13966,1.1388,1.13918,6800000.0
2007-12-26 23:35:00,1.139,1.1398,1.139,1.13929,11600000.0
2007-12-26 23:36:00,1.13918,1.13937,1.13908,1.13908,13200000.0
2007-12-26 23:37:00,1.13904,1.13935,1.13904,1.13935,12800000.0
2007-12-26 23:38:00,1.13982,1.13982,1.13945,1.13971,16200000.0
2007-12-26 23:39:00,1.13962,1.14031,1.13962,1.14005,13800000.0
2007-12-26 23:40:00,1.14008,1.14008,1.13973,1.13991,27400000.0
2007-12-26 23:41:00,1.14003,1.14004,1.13953,1.14004,12400000.0
2007-12-26 23:42:00,1.14023,1.14048,1.13949,1.13975,24600000.0
2007-12-26 23:43:00,1.1373,1.1373,1.1373,1.1373,23800000.0
2007-12-26 23:44:00,1.13982,1.13982,1.13947,1.13956,23800000.0
2007-12-26 23:45:00,1.13925,1.13962,1.13901,1.13901,27800000.0
2007-12-26 23:46:00,1.13932,1.1395,1.13871,1.13921,31800000.0
2007-12-26 23:47:00,1.13944,1.13966,1.1394,1.13966,9400000.0
2007-12-26 23:48:00,1.1397,1.14002,1.1397,1.13986,8000000.0
2007-12-26 23:49:00,1.13997,1.13999,1.13978,1.13995,11400000.0
2007-12-26 23:50:00,1.13985,1.13985,1.13937,1.13957,10400000.0
2007-12-26 23:51:00,1.13952,1.13968,1.13903,1.13903,23000000.0
2007-12-26 23:52:00,1.13942,1.13942,1.13911,1.13911,7600000.0
2007-12-26 23:53:00,1.13893,1.13931,1.13893,1.13929,17400000.0
2007-12-26 23:54:00,1.13925,1.13955,1.13921,1.13924,16200000.0
2007-12-26 23:55:00,1.13899,1.1396,1.13895,1.13919,19600000.0
2007-12-26 23:56:00,1.13948,1.13948,1.13873,1.1389,25400000.0
2007-12-26 23:57:00,1.13919,1.13943,1.1388,1.1388,6800000.0
2007-12-26 23:58:00,1.13863,1.13876,1.13763,1.13768,22200000.0
2007-12-26 23:59:00,1.13805,1.13851,1.13786,1.13851,10600000.0
2007-12-27 00:00:00,1.13843,1.13858,1.13821,1.13821,9000000.0
2007-12-27 00:01:00,1.13829,1.1387,1.13809,1.13822,18000000.0
2007-12-27 00:02:00,1.13886,1.13909,1.13849,1.13864,18800000.0
2007-12-27 00:03:00,1.1388,1.1388,1.13838,1.13844,18800000.0
2007-12-27 00:04:00,1.13855,1.13862,1.13811,1.13862,8200000.0
2007-12-27 00:05:00,1.1368,1.1368,1.1365,1.1365,14600000.0
2007-12-27 00:06:00,1.13833,1.13842,1.13788,1.13842,14600000.0
2007-12-27 00:08:00,1.13854,1.13903,1.13854,1.13866,14400000.0
2007-12-27 00:09:00,1.13839,1.13882,1.13839,1.1388,14000000.0
2007-12-27 00:10:00,1.1383,1.13877,1.1383,1.13877,23600000.0
2007-12-27 00:11:00,1.13861,1.13878,1.13861,1.13878,2600000.0
2007-12-27 00:12:00,1.1386,1.13903,1.13827,1.13867,15200000.0
2007-12-27 00:13:00,1.1384,1.1384,1.13788,1.13788,13600000.0
2007-12-27 00:14:00,1.13797,1.13826,1.13775,1.13784,9400000.0
2007-12-27 00:15:00,1.138,1.13809,1.13787,1.13809,18000000.0
2007-12-27 00:16:00,1.13766,1.13843,1.13766,1.13818,12200000.0
2007-12-27 00:17:00,1.13853,1.13853,1.138,1.13853,11600000.0
2007-12-27 00:18:00,1.13833,1.13851,1.13811,1.13833,19400000.0
2007-12-27 00:19:00,1.13801,1.13822,1.13799,1.13822,7400000.0
2007-12-27 00:20:00,1.13829,1.13831,1.138,1.13802,22000000.0
2007-12-27 00:21:00,1.13837,1.13837,1.13813,1.13813,5800000.0
2007-12-27 00:23:00,1.13814,1.13862,1.13814,1.13849,12800000.0
2007-12-27 00:24:00,1.1386,1.13895,1.13848,1.13848,16800000.0
2007-12-27 00:25:00,1.13876,1.13906,1.13848,1.13867,21600000.0
2007-12-27 00:26:00,1.13857,1.13874,1.13838,1.1386,7600000.0
2007-12-27 00:27:00,1.13873,1.13895,1.13867,1.13876,14200000.0
2007-12-27 00:28:00,1.13849,1.13849,1.13795,1.13795,8200000.0
2007-12-27 00:29:00,1.1369,1.1369,1.1369,1.1369,4200000.0
2007-12-27 00:30:00,1.1386,1.13894,1.1386,1.13894,4200000.0
2007-12-27 00:31:00,1.1387,1.13908,1.1387,1.13882,17800000.0
2007-12-27 00:32:00,1.13858,1.1387,1.13816,1.13846,17200000.0
2007-12-27 00:33:00,1.13835,1.13879,1.13835,1.13855,8800000.0
2007-12-27 00:34:00,1.13894,1.13894,1.13847,1.13865,23600000.0
2007-12-27 00:35:00,1.1369,1.1369,1.1369,1.1369,29000000.0
2007-12-27 00:36:00,1.13848,1.13887,1.13824,1.13827,29000000.0
2007-12-27 00:37:00,1.13892,1.139,1.13844,1.13852,19600000.0
2007-12-27 00:38:00,1.1386,1.1386,1.13824,1.13824,7400000.0
2007-12-27 00:39:00,1.13851,1.13851,1.13799,1.13816,11200000.0
2007-12-27 00:40:00,1.13855,1.13855,1.13786,1.13786,18800000.0
2007-12-27 00:41:00,1.1382,1.13885,1.13807,1.13819,20000000.0
2007-12-27 00:42:00,1.1384,1.13857,1.13809,1.13809,16600000.0
2007-12-27 00:43:00,1.13828,1.13828,1.13771,1.13771,26200000.0
2007-12-27 00:44:00,1.13775,1.13815,1.13775,1.13794,27800000.0
2007-12-27 00:45:00,1.13798,1.13807,1.13733,1.13733,34400000.0
2007-12-27 00:46:00,1.13794,1.13814,1.1378,1.13809,15800000.0
2007-12-27 00:47:00,1.13827,1.13853,1.13806,1.13853,19800000.0
2007-12-27 00:48:00,1.1379,1.13791,1.13771,1.13771,11400000.0
2007-12-27 00:49:00,1.13813,1.13813,1.13763,1.13787,11600000.0
2007-12-27 00:50:00,1.13746,1.13797,1.13746,1.1378,9800000.0
2007-12-27 00:52:00,1.13799,1.13838,1.13784,1.13838,7800000.0
2007-12-27 00:53:00,1.1373,1.1373,1.137,1.1371,14200000.0
2007-12-27 00:54:00,1.1373,1.1373,1.1373,1.1373,14200000.0
2007-12-27 00:56:00,1.13796,1.1385,1.13796,1.13813,14200000.0
2007-12-27 00:57:00,1.13815,1.13815,1.1378,1.1378,9800000.0
2007-12-27 00:58:00,1.13796,1.13796,1.13761,1.13766,8800000.0
2007-12-27 00:59:00,1.1371,1.1371,1.137,1.137,23000000.0
2007-12-27 01:00:00,1.13768,1.13795,1.13762,1.13795,23000000.0
2007-12-27 01:01:00,1.13816,1.13851,1.13792,1.13792,16400000.0
2007-12-27 01:02:00,1.13802,1.13822,1.13746,1.13746,6200000.0
2007-12-27 01:03:00,1.13752,1.1376,1.13741,1.13749,15600000.0
2007-12-27 01:04:00,1.1375,1.1375,1.13693,1.13697,16800000.0
2007-12-27 01:05:00,1.13742,1.13764,1.13731,1.13739,17400000.0
2007-12-27 01:06:00,1.1372,1.1375,1.13701,1.1375,12200000.0
2007-12-27 01:07:00,1.13785,1.13809,1.1375,1.13809,10600000.0
2007-12-27 01:08:00,1.13827,1.13827,1.13747,1.13747,17400000.0
2007-12-27 01:09:00,1.13723,1.1377,1.13723,1.13755,11200000.0
2007-12-27 01:10:00,1.13755,1.13789,1.13742,1.13753,15000000.0
2007-12-27 01:11:00,1.13778,1.13788,1.13739,1.13788,8200000.0
2007-12-27 01:12:00,1.13804,1.13804,1.13753,1.13753,14200000.0
2007-12-27 01:13:00,1.13761,1.13802,1.13761,1.13783,26600000.0
2007-12-27 01:14:00,1.13797,1.13797,1.13763,1.13763,23200000.0
2007-12-27 01:15:00,1.13757,1.13776,1.13666,1.13666,12000000.0
2007-12-27 01:16:00,1.1371,1.13773,1.1371,1.13732,21000000.0
2007-12-27 01:17:00,1.13774,1.13774,1.13726,1.13774,8400000.0
2007-12-27 01:18:00,1.13766,1.13771,1.13722,1.13769,16000000.0
2007-12-27 01:20:00,1.13745,1.13758,1.13738,1.13758,12400000.0
2007-12-27 01:21:00,1.13753,1.13779,1.13724,1.13767,16600000.0
2007-12-27 01:22:00,1.1359,1.136,1.1359,1.136,6400000.0
2007-12-27 01:23:00,1.13736,1.13765,1.13701,1.13727,6400000.0
2007-12-27 01:24:00,1.136,1.136,1.136,1.136,13000000.0
2007-12-27 01:25:00,1.13714,1.13739,1.13714,1.13739,13000000.0
2007-12-27 01:26:00,1.1377,1.13779,1.13746,1.13759,17000000.0
2007-12-27 01:27:00,1.13743,1.13758,1.13732,1.13742,18800000.0
2007-12-27 01:28:00,1.13785,1.138,1.13769,1.13783,9800000.0
2007-12-27 01:29:00,1.1358,1.1358,1.1358,1.1358,23800000.0
2007-12-27 01:30:00,1.13718,1.13759,1.13715,1.13716,23800000.0
2007-12-27 01:31:00,1.13736,1.13766,1.13735,1.13746,17600000.0
2007-12-27 01:32:00,1.13764,1.13803,1.13764,1.13769,14600000.0
2007-12-27 01:33:00,1.13787,1.138,1.1376,1.138,24000000.0
2007-12-27 01:34:00,1.1358,1.1358,1.1358,1.1358,24000000.0
2007-12-27 01:35:00,1.13784,1.13784,1.13764,1.13764,24000000.0
2007-12-27 01:36:00,1.1375,1.13826,1.13748,1.13826,13800000.0
2007-12-27 01:37:00,1.13768,1.13773,1.13759,1.13762,10800000.0
2007-12-27 01:38:00,1.1362,1.1362,1.1362,1.1362,30800000.0
2007-12-27 01:39:00,1.13789,1.13789,1.13755,1.13756,30800000.0
2007-12-27 01:40:00,1.13777,1.13812,1.13775,1.13781,9400000.0
2007-12-27 01:41:00,1.1381,1.1381,1.13703,1.13726,8200000.0
2007-12-27 01:42:00,1.1372,1.13812,1.1372,1.1376,22800000.0
2007-12-27 01:43:00,1.13725,1.13738,1.1371,1.13728,13200000.0
2007-12-27 01:44:00,1.13721,1.13748,1.13712,1.13748,7400000.0
2007-12-27 01:45:00,1.13799,1.13799,1.13724,1.13727,11400000.0
2007-12-27 01:46:00,1.13747,1.13817,1.13747,1.13817,11000000.0
2007-12-27 01:47:00,1.13798,1.13811,1.13779,1.1381,6200000.0
2007-12-27 01:48:00,1.13756,1.13806,1.13752,1.13765,18600000.0
2007-12-27 01:49:00,1.13768,1.13809,1.13768,1.13779,21400000.0
2007-12-27 01:50:00,1.13897,1.13897,1.13837,1.13837,20200000.0
2007-12-27 01:51:00,1.13865,1.13865,1.13818,1.13848,23400000.0
2007-12-27 01:52:00,1.13857,1.13857,1.13836,1.13836,12400000.0
2007-12-27 01:53:00,1.13846,1.13846,1.13793,1.13793,21000000.0
2007-12-27 01:54:00,1.13787,1.13856,1.13785,1.13814,13800000.0
2007-12-27 01:55:00,1.13788,1.13793,1.13755,1.13793,18800000.0
2007-12-27 01:56:00,1.13834,1.13834,1.13826,1.13828,3600000.0
2007-12-27 01:57:00,1.13832,1.13847,1.13806,1.13847,16200000.0
2007-12-27 01:58:00,1.13775,1.13821,1.13775,1.13813,12600000.0
2007-12-27 01:59:00,1.13772,1.13803,1.13769,1.13789,10200000.0
2007-12-27 02:00:00,1.13807,1.13807,1.13792,1.13793,15600000.0
2007-12-27 02:01:00,1.13786,1.13792,1.13786,1.13788,3600000.0
2007-12-27 02:02:00,1.1356,1.136,1.1356,1.136,5800000.0
2007-12-27 02:03:00,1.13748,1.13756,1.13723,1.13723,5800000.0
2007-12-27 02:04:00,1.13769,1.13791,1.13759,1.13759,11800000.0
2007-12-27 02:05:00,1.13797,1.13828,1.13797,1.13803,4800000.0
2007-12-27 02:06:00,1.13786,1.13814,1.13786,1.13814,3600000.0
2007-12-27 02:07:00,1.13811,1.13811,1.13757,1.13757,11000000.0
2007-12-27 02:08:00,1.13797,1.13797,1.1376,1.13772,11200000.0
2007-12-27 02:09:00,1.13799,1.13799,1.13764,1.13764,3200000.0
2007-12-27 02:10:00,1.13732,1.13767,1.13711,1.13711,8200000.0
2007-12-27 02:11:00,1.1374,1.1374,1.13732,1.13732,3200000.0
2007-12-27 02:12:00,1.137,1.137,1.13642,1.13686,22600000.0
2007-12-27 02:13:00,1.13685,1.13725,1.13675,1.13725,11200000.0
2007-12-27 02:14:00,1.13712,1.13762,1.13712,1.13762,8000000.0
2007-12-27 02:15:00,1.13755,1.13767,1.13708,1.13734,9400000.0
2007-12-27 02:16:00,1.13764,1.13768,1.13749,1.13768,11400000.0
2007-12-27 02:17:00,1.13749,1.13749,1.13723,1.13723,11600000.0
2007-12-27 02:18:00,1.13697,1.13741,1.13697,1.13709,9800000.0
2007-12-27 02:19:00,1.13736,1.13736,1.137,1.13707,5200000.0
2007-12-27 02:20:00,1.13696,1.13727,1.13663,1.13689,11800000.0
2007-12-27 02:21:00,1.13656,1.1372,1.13656,1.13683,14200000.0
2007-12-27 02:22:00,1.13716,1.13719,1.13684,1.13717,21800000.0
2007-12-27 02:23:00,1.137,1.137,1.1366,1.1366,15400000.0
2007-12-27 02:24:00,1.13725,1.13742,1.13725,1.13742,2600000.0
2007-12-27 02:25:00,1.1367,1.13698,1.13661,1.13661,10200000.0
2007-12-27 02:26:00,1.13661,1.1371,1.13619,1.1371,12000000.0
2007-12-27 02:27:00,1.13677,1.1369,1.13656,1.1369,6600000.0
2007-12-27 02:28:00,1.13659,1.13659,1.13619,1.13619,10000000.0
2007-12-27 02:29:00,1.13688,1.13688,1.13659,1.13686,6400000.0
2007-12-27 02:30:00,1.13703,1.13728,1.13699,1.13702,10600000.0
2007-12-27 02:31:00,1.13693,1.13693,1.13648,1.13648,6400000.0
2007-12-27 02:32:00,1.13645,1.13646,1.13589,1.13646,10200000.0
2007-12-27 02:33:00,1.13651,1.13651,1.13597,1.13621,6800000.0
2007-12-27 02:34:00,1.1354,1.1359,1.1354,1.1359,15400000.0
2007-12-27 02:35:00,1.13643,1.13694,1.13643,1.13644,15400000.0
2007-12-27 02:36:00,1.13665,1.13665,1.13627,1.13627,12000000.0
2007-12-27 02:37:00,1.13651,1.13651,1.13607,1.13607,2600000.0
2007-12-27 02:38:00,1.13629,1.13663,1.13602,1.13628,13600000.0
2007-12-27 02:39:00,1.13622,1.13635,1.13599,1.13625,10800000.0
2007-12-27 02:40:00,1.13667,1.13667,1.1362,1.1362,3200000.0
2007-12-27 02:41:00,1.13604,1.13653,1.13604,1.13652,6000000.0
2007-12-27 02:42:00,1.13665,1.13665,1.13639,1.13639,6600000.0
2007-12-27 02:43:00,1.13606,1.1362,1.13576,1.13582,17600000.0
2007-12-27 02:44:00,1.13601,1.13607,1.13596,1.13597,9800000.0
2007-12-27 02:45:00,1.13663,1.13663,1.13631,1.13649,14600000.0
2007-12-27 02:46:00,1.13658,1.13658,1.13608,1.13626,15400000.0
2007-12-27 02:48:00,1.1363,1.1363,1.13612,1.13612,15400000.0
2007-12-27 02:49:00,1.13568,1.13575,1.13568,1.13575,2600000.0
2007-12-27 02:50:00,1.1351,1.1351,1.1351,1.1351,3000000.0
2007-12-27 02:51:00,1.13507,1.13615,1.13507,1.13615,3000000.0
2007-12-27 02:52:00,1.1364,1.1364,1.13576,1.13602,8800000.0
2007-12-27 02:53:00,1.13611,1.13635,1.13582,1.13582,18200000.0
2007-12-27 02:54:00,1.136,1.13627,1.136,1.13627,6800000.0
2007-12-27 02:55:00,1.13622,1.13635,1.13608,1.13621,8200000.0
2007-12-27 02:56:00,1.13642,1.13642,1.13617,1.13629,4800000.0
2007-12-27 02:57:00,1.13615,1.13615,1.13583,1.13611,18800000.0
2007-12-27 02:58:00,1.1364,1.1364,1.13626,1.13626,3600000.0
2007-12-27 02:59:00,1.13626,1.13626,1.13622,1.13622,9600000.0
2007-12-27 03:00:00,1.13626,1.13649,1.13617,1.13617,24000000.0
2007-12-27 03:01:00,1.1365,1.13654,1.13606,1.13606,9800000.0
2007-12-27 03:02:00,1.13625,1.1367,1.13625,1.1367,13000000.0
2007-12-27 03:03:00,1.13692,1.13692,1.13621,1.13621,9600000.0
2007-12-27 03:04:00,1.13648,1.13672,1.13648,1.13672,7200000.0
2007-12-27 03:05:00,1.13637,1.13651,1.13614,1.13646,5800000.0
2007-12-27 03:06:00,1.13633,1.13642,1.13631,1.13632,11000000.0
2007-12-27 03:07:00,1.13657,1.13657,1.13599,1.13645,18400000.0
2007-12-27 03:08:00,1.1354,1.1354,1.1354,1.1354,10600000.0
2007-12-27 03:09:00,1.13599,1.13646,1.13599,1.13644,10600000.0
2007-12-27 03:10:00,1.13599,1.1366,1.13599,1.1366,22000000.0
2007-12-27 03:11:00,1.13608,1.13638,1.13608,1.13638,2000000.0
2007-12-27 03:12:00,1.13624,1.13624,1.13614,1.13614,3600000.0
2007-12-27 03:13:00,1.13602,1.13606,1.13593,1.13595,19400000.0
2007-12-27 03:14:00,1.136,1.13604,1.13559,1.13559,4600000.0
2007-12-27 03:15:00,1.13546,1.13559,1.13546,1.13559,2600000.0
2007-12-27 03:16:00,1.1354,1.1356,1.1354,1.1356,11000000.0
2007-12-27 03:17:00,1.13586,1.13586,1.1357,1.1357,11000000.0
2007-12-27 03:18:00,1.13589,1.13618,1.13574,1.13609,13200000.0
2007-12-27 03:19:00,1.13568,1.13584,1.13566,1.13575,14200000.0
2007-12-27 03:20:00,1.13548,1.13601,1.13538,1.13551,20200000.0
2007-12-27 03:21:00,1.1355,1.13559,1.13519,1.13559,14800000.0
2007-12-27 03:22:00,1.13522,1.13562,1.13522,1.13532,20400000.0
2007-12-27 03:23:00,1.13586,1.13604,1.13586,1.13589,25600000.0
2007-12-27 03:24:00,1.13566,1.13596,1.13561,1.13581,12600000.0
2007-12-27 03:25:00,1.13587,1.13623,1.13587,1.13605,14000000.0
2007-12-27 03:26:00,1.13615,1.13624,1.13591,1.13624,6200000.0
2007-12-27 03:27:00,1.13594,1.13615,1.13578,1.13604,16600000.0
2007-12-27 03:28:00,1.1362,1.13637,1.13598,1.13615,24800000.0
2007-12-27 03:29:00,1.13618,1.13636,1.13581,1.13632,26600000.0
2007-12-27 03:30:00,1.13588,1.13624,1.13579,1.13581,18400000.0
2007-12-27 03:31:00,1.13604,1.13605,1.13593,1.13593,8400000.0
2007-12-27 03:32:00,1.13614,1.13614,1.13586,1.13597,13000000.0
2007-12-27 03:33:00,1.13607,1.13607,1.13559,1.13569,18200000.0
2007-12-27 03:34:00,1.13632,1.13632,1.13571,1.13609,20200000.0
2007-12-27 03:35:00,1.13616,1.13654,1.136,1.13654,7400000.0
2007-12-27 03:36:00,1.1358,1.13594,1.1358,1.13594,18400000.0
2007-12-27 03:37:00,1.13584,1.13594,1.13549,1.13557,13800000.0
2007-12-27 03:38:00,1.13605,1.13622,1.13591,1.13622,19000000.0
2007-12-27 03:39:00,1.13604,1.13604,1.13582,1.13582,3600000.0
2007-12-27 03:40:00,1.13573,1.13573,1.13548,1.13548,3200000.0
2007-12-27 03:41:00,1.13569,1.13604,1.13566,1.13604,16000000.0
2007-12-27 03:42:00,1.13583,1.1363,1.13568,1.1363,7200000.0
2007-12-27 03:43:00,1.13615,1.13617,1.13589,1.13617,17800000.0
2007-12-27 03:44:00,1.13582,1.13582,1.1356,1.1356,11200000.0
2007-12-27 03:45:00,1.13587,1.13675,1.13587,1.13612,16200000.0
2007-12-27 03:46:00,1.13611,1.13664,1.13608,1.13617,16000000.0
2007-12-27 03:47:00,1.13598,1.13606,1.13598,1.13606,5600000.0
2007-12-27 03:48:00,1.1358,1.13595,1.1358,1.13595,4200000.0
2007-12-27 03:49:00,1.13588,1.13599,1.13569,1.13571,12200000.0
2007-12-27 03:50:00,1.13535,1.13569,1.13535,1.13569,9000000.0
2007-12-27 03:51:00,1.13568,1.13618,1.13558,1.1356,22400000.0
2007-12-27 03:52:00,1.13584,1.13597,1.13584,1.13597,6600000.0
2007-12-27 03:53:00,1.13581,1.13639,1.13581,1.13601,14800000.0
2007-12-27 03:54:00,1.13581,1.13634,1.13574,1.13605,18000000.0
2007-12-27 03:55:00,1.13647,1.13652,1.13615,1.13636,40800000.0
2007-12-27 03:56:00,1.13634,1.13636,1.13634,1.13635,9800000.0
2007-12-27 03:57:00,1.13618,1.13676,1.13615,1.13646,16800000.0
2007-12-27 03:58:00,1.13662,1.13681,1.13642,1.13657,17000000.0
2007-12-27 03:59:00,1.13634,1.13659,1.13624,1.13642,10400000.0
2007-12-27 04:00:00,1.13581,1.13632,1.13581,1.13627,13800000.0
2007-12-27 04:01:00,1.13662,1.13662,1.13608,1.13608,5800000.0
2007-12-27 04:02:00,1.13597,1.13627,1.13556,1.13602,17600000.0
2007-12-27 04:03:00,1.1363,1.1363,1.1363,1.1363,17200000.0
2007-12-27 04:04:00,1.1364,1.1364,1.1361,1.1363,17200000.0
2007-12-27 04:05:00,1.13641,1.13664,1.13617,1.13643,17200000.0
2007-12-27 04:06:00,1.13637,1.13653,1.13637,1.13642,9800000.0
2007-12-27 04:07:00,1.13628,1.13628,1.13592,1.13592,8400000.0
2007-12-27 04:08:00,1.1356,1.13581,1.1356,1.13581,7000000.0
2007-12-27 04:09:00,1.13599,1.13618,1.13575,1.13618,12200000.0
2007-12-27 04:10:00,1.13589,1.13619,1.13588,1.13619,5200000.0
2007-12-27 04:11:00,1.13619,1.13623,1.13578,1.13578,13400000.0
2007-12-27 04:12:00,1.13625,1.13625,1.13587,1.13597,7400000.0
2007-12-27 04:13:00,1.13584,1.13617,1.13584,1.136,8200000.0
2007-12-27 04:14:00,1.13626,1.13626,1.13603,1.13624,19600000.0
2007-12-27 04:15:00,1.13627,1.13627,1.13612,1.13612,4000000.0
2007-12-27 04:16:00,1.13608,1.13641,1.13605,1.13632,15200000.0
2007-12-27 04:17:00,1.1363,1.13631,1.1359,1.1359,19600000.0
2007-12-27 04:18:00,1.13596,1.13614,1.13567,1.13596,7400000.0
2007-12-27 04:19:00,1.13608,1.13618,1.13583,1.13617,14200000.0
2007-12-27 04:20:00,1.13578,1.13582,1.13567,1.13582,11400000.0
2007-12-27 04:21:00,1.1357,1.13589,1.13562,1.13589,11600000.0
2007-12-27 04:22:00,1.13592,1.13598,1.13574,1.13574,8000000.0
2007-12-27 04:23:00,1.13593,1.13641,1.13593,1.13611,6200000.0
2007-12-27 04:24:00,1.13611,1.13679,1.13611,1.13679,18000000.0
2007-12-27 04:25:00,1.13659,1.13664,1.13646,1.13646,4200000.0
2007-12-27 04:26:00,1.13649,1.13697,1.13649,1.13694,10600000.0
2007-12-27 04:27:00,1.13653,1.13669,1.13608,1.13657,11400000.0
2007-12-27 04:28:00,1.13618,1.13657,1.13604,1.13614,15800000.0
2007-12-27 04:29:00,1.1373,1.1373,1.1373,1.1373,18200000.0
2007-12-27 04:30:00,1.13699,1.13699,1.13621,1.1363,18200000.0
2007-12-27 04:31:00,1.13626,1.13645,1.13616,1.1364,14400000.0
2007-12-27 04:32:00,1.13622,1.13664,1.1361,1.13664,14800000.0
2007-12-27 04:33:00,1.13651,1.1366,1.13602,1.1366,8200000.0
2007-12-27 04:34:00,1.13631,1.13642,1.13631,1.13639,15600000.0
2007-12-27 04:35:00,1.13628,1.13672,1.13628,1.13672,8600000.0
2007-12-27 04:36:00,1.13596,1.13645,1.13596,1.13645,17600000.0
2007-12-27 04:37:00,1.13655,1.13661,1.13652,1.13661,13000000.0
2007-12-27 04:38:00,1.13709,1.13709,1.13672,1.13672,7400000.0
2007-12-27 04:39:00,1.13668,1.13681,1.13661,1.13662,5800000.0
2007-12-27 04:40:00,1.13689,1.13689,1.13651,1.13651,7800000.0
2007-12-27 04:41:00,1.13649,1.13661,1.1362,1.13632,18400000.0
2007-12-27 04:42:00,1.13628,1.13641,1.13628,1.13641,2600000.0
2007-12-27 04:43:00,1.13671,1.13671,1.13643,1.13643,5600000.0
2007-12-27 04:44:00,1.13611,1.13665,1.13611,1.13653,13800000.0
2007-12-27 04:45:00,1.13674,1.13695,1.13642,1.13672,9200000.0
2007-12-27 04:46:00,1.13684,1.13727,1.13678,1.13698,11800000.0
2007-12-27 04:47:00,1.1369,1.13703,1.1369,1.13703,4000000.0
2007-12-27 04:48:00,1.13682,1.1373,1.13676,1.13702,13000000.0
2007-12-27 04:49:00,1.138,1.138,1.1378,1.1378,9600000.0
2007-12-27 04:50:00,1.13679,1.13703,1.13671,1.13701,9600000.0
2007-12-27 04:51:00,1.1377,1.1382,1.1377,1.1379,9600000.0
2007-12-27 04:52:00,1.1382,1.1385,1.1382,1.1382,9600000.0
2007-12-27 04:53:00,1.13693,1.13705,1.13693,1.13705,9600000.0
2007-12-27 04:54:00,1.13698,1.13698,1.13698,1.13698,3200000.0
2007-12-27 04:55:00,1.13688,1.13702,1.13688,1.13702,10600000.0
2007-12-27 04:56:00,1.13698,1.13703,1.13678,1.1369,13200000.0
2007-12-27 04:57:00,1.13695,1.13705,1.13695,1.13705,2000000.0
2007-12-27 04:58:00,1.13706,1.13734,1.137,1.13723,15800000.0
2007-12-27 04:59:00,1.13706,1.13721,1.13688,1.13688,17600000.0
2007-12-27 05:00:00,1.13648,1.1371,1.13648,1.13691,11600000.0
2007-12-27 05:01:00,1.13653,1.13682,1.13653,1.13667,9200000.0
2007-12-27 05:02:00,1.13666,1.13707,1.13666,1.13707,3200000.0
2007-12-27 05:03:00,1.13683,1.13735,1.13683,1.13712,4200000.0
2007-12-27 05:04:00,1.13698,1.13715,1.13687,1.13699,14000000.0
2007-12-27 05:05:00,1.13718,1.13735,1.13677,1.13707,13800000.0
2007-12-27 05:06:00,1.13708,1.13735,1.13698,1.13698,13000000.0
2007-12-27 05:07:00,1.13717,1.13765,1.13709,1.13721,21600000.0
2007-12-27 05:08:00,1.13764,1.13764,1.13723,1.13723,15200000.0
2007-12-27 05:09:00,1.13754,1.13759,1.13732,1.13732,5000000.0
2007-12-27 05:10:00,1.13786,1.13839,1.13783,1.13783,17800000.0
2007-12-27 05:11:00,1.13776,1.13795,1.13744,1.13795,11800000.0
2007-12-27 05:12:00,1.13785,1.13785,1.13746,1.1378,26200000.0
2007-12-27 05:13:00,1.13762,1.13762,1.13747,1.13747,14600000.0
2007-12-27 05:14:00,1.13773,1.13795,1.13743,1.13748,6800000.0
2007-12-27 05:15:00,1.13762,1.13776,1.13698,1.13698,31600000.0
2007-12-27 05:16:00,1.13725,1.13734,1.13705,1.13714,21000000.0
2007-12-27 05:17:00,1.13733,1.13739,1.13713,1.13739,11800000.0
2007-12-27 05:18:00,1.1372,1.13755,1.137,1.13713,11600000.0
2007-12-27 05:19:00,1.13726,1.13741,1.13725,1.13734,5800000.0
2007-12-27 05:20:00,1.13739,1.13747,1.13737,1.13737,4800000.0
2007-12-27 05:21:00,1.13718,1.13762,1.13712,1.13712,11000000.0
2007-12-27 05:22:00,1.13712,1.13776,1.13702,1.13763,11200000.0
2007-12-27 05:23:00,1.13778,1.13779,1.13741,1.13756,17000000.0
2007-12-27 05:24:00,1.13805,1.13807,1.1377,1.1378,17400000.0
2007-12-27 05:25:00,1.13785,1.13824,1.13773,1.13792,10000000.0
2007-12-27 05:26:00,1.13801,1.13801,1.13793,1.13793,2600000.0
2007-12-27 05:27:00,1.13788,1.13807,1.13756,1.13798,16400000.0
2007-12-27 05:28:00,1.13837,1.13837,1.13805,1.13805,2600000.0
2007-12-27 05:29:00,1.1382,1.1382,1.13802,1.13807,7200000.0
2007-12-27 05:30:00,1.13787,1.13823,1.13773,1.13773,16600000.0
2007-12-27 05:31:00,1.1379,1.13811,1.13788,1.13811,12200000.0
2007-12-27 05:32:00,1.138,1.13849,1.13798,1.13815,18000000.0
2007-12-27 05:33:00,1.13835,1.13849,1.13835,1.13849,7200000.0
2007-12-27 05:34:00,1.13863,1.13908,1.13861,1.13883,8400000.0
2007-12-27 05:35:00,1.13894,1.13894,1.13834,1.13841,5800000.0
2007-12-27 05:36:00,1.1384,1.1384,1.13796,1.13799,15600000.0
2007-12-27 05:37:00,1.13774,1.1381,1.13764,1.13809,5800000.0
2007-12-27 05:38:00,1.13821,1.13856,1.1382,1.13846,11800000.0
2007-12-27 05:39:00,1.13834,1.13865,1.13818,1.13841,17000000.0
2007-12-27 05:40:00,1.13818,1.13847,1.13818,1.13847,7000000.0
2007-12-27 05:41:00,1.13855,1.13855,1.13809,1.13834,12000000.0
2007-12-27 05:42:00,1.13856,1.13879,1.13856,1.13879,2600000.0
2007-12-27 05:43:00,1.13894,1.13916,1.13865,1.13865,15800000.0
2007-12-27 05:44:00,1.13862,1.13883,1.13862,1.13876,24200000.0
2007-12-27 05:45:00,1.13865,1.13884,1.13812,1.13884,7400000.0
2007-12-27 05:46:00,1.13873,1.13873,1.13843,1.13856,5800000.0
2007-12-27 05:47:00,1.1377,1.1379,1.1377,1.1378,8800000.0
2007-12-27 05:48:00,1.13835,1.13892,1.13823,1.1385,8800000.0
2007-12-27 05:49:00,1.13894,1.13894,1.13855,1.13893,4200000.0
2007-12-27 05:50:00,1.13862,1.13869,1.13822,1.13822,13200000.0
2007-12-27 05:51:00,1.13818,1.13892,1.13818,1.13842,11600000.0
2007-12-27 05:52:00,1.13867,1.13897,1.13848,1.13848,15000000.0
2007-12-27 05:53:00,1.1389,1.13908,1.13885,1.13885,20200000.0
2007-12-27 05:54:00,1.13857,1.13886,1.13857,1.13857,5200000.0
2007-12-27 05:55:00,1.13883,1.13929,1.13883,1.13889,23800000.0
2007-12-27 05:56:00,1.13889,1.1392,1.13889,1.13901,12400000.0
2007-12-27 05:57:00,1.13902,1.1393,1.13887,1.13891,10200000.0
2007-12-27 05:58:00,1.13891,1.13943,1.13868,1.13905,20600000.0
2007-12-27 05:59:00,1.13879,1.13891,1.13879,1.13883,14600000.0
2007-12-27 06:00:00,1.13905,1.1394,1.13836,1.13836,14000000.0
2007-12-27 06:01:00,1.13881,1.13885,1.13829,1.13885,16200000.0
2007-12-27 06:02:00,1.13858,1.13858,1.13809,1.13809,6400000.0
2007-12-27 06:03:00,1.13821,1.13878,1.13821,1.13878,4800000.0
2007-12-27 06:04:00,1.1385,1.13902,1.1385,1.13902,2600000.0
2007-12-27 06:05:00,1.13883,1.13892,1.1377,1.1377,8800000.0
2007-12-27 06:06:00,1.1382,1.1382,1.1379,1.1379,9200000.0
2007-12-27 06:07:00,1.13856,1.13874,1.13855,1.13858,9200000.0
2007-12-27 06:09:00,1.13882,1.13904,1.13858,1.13904,8400000.0
2007-12-27 06:10:00,1.13873,1.13911,1.13835,1.13835,10400000.0
2007-12-27 06:11:00,1.13847,1.13935,1.13847,1.13935,7600000.0
2007-12-27 06:12:00,1.13875,1.13893,1.13848,1.13885,20800000.0
2007-12-27 06:13:00,1.13897,1.13897,1.13829,1.13873,6600000.0
2007-12-27 06:14:00,1.13852,1.13878,1.13852,1.13878,6000000.0
2007-12-27 06:15:00,1.13915,1.13915,1.13881,1.139,10800000.0
2007-12-27 06:16:00,1.13883,1.13883,1.13866,1.1387,12800000.0
2007-12-27 06:17:00,1.13859,1.13876,1.13834,1.13859,8400000.0
2007-12-27 06:18:00,1.13887,1.13922,1.13887,1.13912,12400000.0
2007-12-27 06:19:00,1.13872,1.13872,1.13861,1.13861,3200000.0
2007-12-27 06:20:00,1.13859,1.13859,1.13825,1.13859,9400000.0
2007-12-27 06:21:00,1.13791,1.13821,1.13768,1.13795,29400000.0
2007-12-27 06:22:00,1.13789,1.13789,1.13755,1.13755,4200000.0
2007-12-27 06:23:00,1.13796,1.13866,1.13796,1.13811,12200000.0
2007-12-27 06:24:00,1.13804,1.13808,1.13772,1.13808,14000000.0
2007-12-27 06:25:00,1.13769,1.13774,1.13763,1.13763,13000000.0
2007-12-27 06:26:00,1.1385,1.1387,1.1384,1.1384,6200000.0
2007-12-27 06:27:00,1.13811,1.13827,1.13811,1.13827,6200000.0
2007-12-27 06:28:00,1.13881,1.13881,1.13842,1.13872,4800000.0
2007-12-27 06:29:00,1.13827,1.13837,1.13825,1.13837,4200000.0
2007-12-27 06:30:00,1.1383,1.1385,1.1382,1.1382,4200000.0
2007-12-27 06:31:00,1.13829,1.13834,1.138,1.13834,4200000.0
2007-12-27 06:32:00,1.13792,1.13823,1.13776,1.13776,10000000.0
2007-12-27 06:33:00,1.13779,1.13866,1.13779,1.13866,2000000.0
2007-12-27 06:34:00,1.13854,1.13854,1.13834,1.13854,16000000.0
2007-12-27 06:35:00,1.13864,1.13881,1.1386,1.1386,3600000.0
2007-12-27 06:36:00,1.13861,1.13872,1.13849,1.13872,13200000.0
2007-12-27 06:37:00,1.13877,1.13877,1.1385,1.13866,8600000.0
2007-12-27 06:38:00,1.13849,1.13877,1.13837,1.13859,26800000.0
2007-12-27 06:39:00,1.13852,1.13854,1.13852,1.13854,12800000.0
2007-12-27 06:40:00,1.1379,1.13802,1.1379,1.13794,8800000.0
2007-12-27 06:41:00,1.13797,1.13839,1.13797,1.13839,4200000.0
2007-12-27 06:42:00,1.139,1.139,1.139,1.139,7200000.0
2007-12-27 06:43:00,1.13854,1.13868,1.13854,1.13858,7200000.0
2007-12-27 06:44:00,1.13821,1.13869,1.13821,1.13859,28200000.0
2007-12-27 06:45:00,1.13833,1.13875,1.13833,1.13875,4200000.0
2007-12-27 06:46:00,1.1386,1.13894,1.13835,1.13894,29800000.0
2007-12-27 06:47:00,1.1387,1.13874,1.13852,1.13852,17000000.0
2007-12-27 06:48:00,1.13869,1.13878,1.13831,1.13858,9400000.0
2007-12-27 06:49:00,1.13873,1.13873,1.13835,1.13837,24200000.0
2007-12-27 06:50:00,1.13826,1.13873,1.13826,1.13873,10600000.0
2007-12-27 06:51:00,1.13851,1.13869,1.13838,1.13869,12000000.0
2007-12-27 06:52:00,1.1388,1.1389,1.1386,1.1386,7600000.0
2007-12-27 06:53:00,1.13879,1.13879,1.13853,1.13871,7600000.0
2007-12-27 06:54:00,1.13875,1.13898,1.13861,1.13896,6800000.0
2007-12-27 06:55:00,1.13874,1.13879,1.13874,1.13879,9600000.0
2007-12-27 06:56:00,1.13852,1.13876,1.13852,1.13876,3800000.0
2007-12-27 06:57:00,1.1391,1.1391,1.13883,1.13883,4200000.0
2007-12-27 06:58:00,1.13883,1.13895,1.13883,1.13883,6600000.0
2007-12-27 06:59:00,1.13888,1.13917,1.13882,1.13917,6600000.0
2007-12-27 07:00:00,1.13896,1.13909,1.13896,1.13909,2600000.0
2007-12-27 07:01:00,1.13903,1.13949,1.13903,1.13949,4000000.0
2007-12-27 07:02:00,1.13916,1.13921,1.13891,1.13891,14000000.0
2007-12-27 07:03:00,1.13913,1.13921,1.13913,1.13919,5800000.0
2007-12-27 07:04:00,1.13915,1.13915,1.13898,1.13898,16000000.0
2007-12-27 07:05:00,1.13916,1.13933,1.13898,1.139,17000000.0
2007-12-27 07:06:00,1.13866,1.13866,1.13841,1.13841,6000000.0
2007-12-27 07:07:00,1.13877,1.13884,1.13821,1.13854,21400000.0
2007-12-27 07:08:00,1.13886,1.13893,1.13869,1.13891,8200000.0
2007-12-27 07:09:00,1.1383,1.1383,1.1383,1.1383,18000000.0
2007-12-27 07:10:00,1.13892,1.13899,1.13864,1.13864,18000000.0
2007-12-27 07:11:00,1.13873,1.13874,1.13818,1.13859,7200000.0
2007-12-27 07:12:00,1.13818,1.13831,1.13802,1.13806,17400000.0
2007-12-27 07:13:00,1.13851,1.13915,1.13851,1.13903,20000000.0
2007-12-27 07:14:00,1.13881,1.13917,1.13881,1.13908,4600000.0
2007-12-27 07:16:00,1.13915,1.13919,1.13876,1.13876,16200000.0
2007-12-27 07:18:00,1.13852,1.1387,1.13841,1.13843,11400000.0
2007-12-27 07:19:00,1.13886,1.13903,1.13866,1.13866,6000000.0
2007-12-27 07:20:00,1.13899,1.13902,1.13899,1.13902,2600000.0
2007-12-27 07:21:00,1.13922,1.13922,1.13884,1.13884,11400000.0
2007-12-27 07:22:00,1.13889,1.13919,1.13887,1.13905,11400000.0
2007-12-27 07:23:00,1.13924,1.13924,1.13882,1.13885,7400000.0
2007-12-27 07:24:00,1.13869,1.13903,1.13869,1.13903,8800000.0
2007-12-27 07:25:00,1.1389,1.1389,1.13881,1.13881,3400000.0
2007-12-27 07:26:00,1.13923,1.13923,1.13905,1.13905,4800000.0
2007-12-27 07:27:00,1.13917,1.13937,1.13902,1.13902,3600000.0
2007-12-27 07:28:00,1.13884,1.13914,1.13872,1.13892,11400000.0
2007-12-27 07:29:00,1.13904,1.13911,1.13887,1.13887,9800000.0
2007-12-27 07:30:00,1.13908,1.13946,1.13908,1.13917,13400000.0
2007-12-27 07:31:00,1.13921,1.13954,1.13903,1.13954,17400000.0
2007-12-27 07:32:00,1.1387,1.139,1.1387,1.1389,10800000.0
2007-12-27 07:33:00,1.13942,1.13955,1.13904,1.13904,10800000.0
2007-12-27 07:34:00,1.13938,1.13984,1.13938,1.13984,9600000.0
2007-12-27 07:35:00,1.13979,1.13979,1.13938,1.13938,7800000.0
2007-12-27 07:36:00,1.13955,1.13958,1.13917,1.13917,19200000.0
2007-12-27 07:37:00,1.13889,1.13953,1.13889,1.13916,4800000.0
2007-12-27 07:39:00,1.13931,1.1396,1.13931,1.1396,7600000.0
2007-12-27 07:40:00,1.13939,1.13998,1.13939,1.13951,8400000.0
2007-12-27 07:41:00,1.13927,1.1394,1.13927,1.1394,3200000.0
2007-12-27 07:42:00,1.13964,1.13973,1.13964,1.13973,2000000.0
2007-12-27 07:43:00,1.13955,1.13983,1.13955,1.1397,15200000.0
2007-12-27 07:44:00,1.13964,1.13997,1.13936,1.13936,16400000.0
2007-12-27 07:45:00,1.13995,1.14024,1.13952,1.13971,14200000.0
2007-12-27 07:46:00,1.13985,1.13995,1.13965,1.13995,13200000.0
2007-12-27 07:47:00,1.13974,1.14052,1.13974,1.14024,8400000.0
2007-12-27 07:48:00,1.13992,1.14026,1.1399,1.13993,9200000.0
2007-12-27 07:49:00,1.13976,1.13997,1.13962,1.13997,8200000.0
2007-12-27 07:50:00,1.13968,1.13983,1.13968,1.13973,13600000.0
2007-12-27 07:51:00,1.13997,1.13997,1.13951,1.13951,2600000.0
2007-12-27 07:52:00,1.13948,1.13994,1.13948,1.13994,3600000.0
2007-12-27 07:53:00,1.13924,1.1396,1.13924,1.13942,16800000.0
2007-12-27 07:54:00,1.13921,1.13931,1.13919,1.13931,7200000.0
2007-12-27 07:55:00,1.13944,1.13951,1.13923,1.13928,19000000.0
2007-12-27 07:56:00,1.13952,1.13955,1.13938,1.13955,17600000.0
2007-12-27 07:57:00,1.13956,1.13991,1.13913,1.1395,8000000.0
2007-12-27 07:58:00,1.13983,1.13983,1.13961,1.13961,9200000.0
2007-12-27 07:59:00,1.13974,1.13974,1.13891,1.13919,5800000.0
2007-12-27 08:00:00,1.13957,1.13978,1.13957,1.13978,11200000.0
2007-12-27 08:01:00,1.13975,1.13975,1.13932,1.13932,9400000.0
2007-12-27 08:02:00,1.13979,1.13984,1.13942,1.13965,24600000.0
2007-12-27 08:03:00,1.13966,1.13971,1.13954,1.13961,13200000.0
2007-12-27 08:04:00,1.13968,1.14006,1.13966,1.13971,11800000.0
2007-12-27 08:05:00,1.13977,1.13977,1.13931,1.1394,14600000.0
2007-12-27 08:06:00,1.13939,1.13976,1.13915,1.13922,23200000.0
2007-12-27 08:07:00,1.13933,1.13933,1.13932,1.13932,3200000.0
2007-12-27 08:08:00,1.13942,1.13956,1.13942,1.13956,3600000.0
2007-12-27 08:09:00,1.13902,1.13946,1.13889,1.1394,20000000.0
2007-12-27 08:10:00,1.13922,1.1393,1.13908,1.1393,13800000.0
2007-12-27 08:11:00,1.13923,1.13931,1.13895,1.13931,7800000.0
2007-12-27 08:12:00,1.13929,1.13954,1.13913,1.13933,9000000.0
2007-12-27 08:13:00,1.13907,1.1397,1.13902,1.13944,5200000.0
2007-12-27 08:14:00,1.13913,1.1395,1.13864,1.13884,21800000.0
2007-12-27 08:15:00,1.13901,1.13901,1.13883,1.13883,3200000.0
2007-12-27 08:16:00,1.1367,1.1367,1.1366,1.1366,8400000.0
2007-12-27 08:17:00,1.13917,1.13927,1.1388,1.13927,8400000.0
2007-12-27 08:18:00,1.13912,1.13928,1.13911,1.13921,16000000.0
2007-12-27 08:19:00,1.139,1.139,1.13862,1.13862,4600000.0
2007-12-27 08:20:00,1.13887,1.13915,1.13887,1.13905,7800000.0
2007-12-27 08:21:00,1.13923,1.13946,1.13923,1.13946,4800000.0
2007-12-27 08:22:00,1.13918,1.13934,1.13891,1.1393,12000000.0
2007-12-27 08:23:00,1.13913,1.13931,1.13889,1.13931,11000000.0
2007-12-27 08:24:00,1.1392,1.13988,1.1392,1.13988,3200000.0
2007-12-27 08:25:00,1.13939,1.1396,1.13916,1.1396,7200000.0
2007-12-27 08:26:00,1.13952,1.13952,1.13909,1.13909,10600000.0
2007-12-27 08:27:00,1.13905,1.13905,1.13892,1.13892,2600000.0
2007-12-27 08:28:00,1.13889,1.1396,1.13889,1.13943,20600000.0
2007-12-27 08:29:00,1.13896,1.13941,1.13896,1.13929,8800000.0
2007-12-27 08:30:00,1.13961,1.13998,1.13931,1.13978,13600000.0
2007-12-27 08:31:00,1.13959,1.13973,1.13921,1.13921,13800000.0
2007-12-27 08:32:00,1.1394,1.13953,1.1394,1.13953,3400000.0
2007-12-27 08:33:00,1.13959,1.1399,1.13948,1.1398,20200000.0
2007-12-27 08:34:00,1.13997,1.14004,1.1392,1.13931,19600000.0
2007-12-27 08:35:00,1.1395,1.13961,1.13915,1.13952,15600000.0
2007-12-27 08:36:00,1.1372,1.1379,1.1372,1.1373,5800000.0
2007-12-27 08:37:00,1.13959,1.13969,1.13954,1.13969,5800000.0
2007-12-27 08:38:00,1.13962,1.13962,1.13947,1.13947,3200000.0
2007-12-27 08:39:00,1.13933,1.13938,1.13911,1.13938,12000000.0
2007-12-27 08:40:00,1.13939,1.13941,1.13911,1.13941,15200000.0
2007-12-27 08:41:00,1.13937,1.13974,1.13937,1.13937,3600000.0
2007-12-27 08:42:00,1.13917,1.13952,1.139,1.13935,8800000.0
2007-12-27 08:43:00,1.13931,1.1396,1.13931,1.1394,9600000.0
2007-12-27 08:44:00,1.1373,1.1373,1.1372,1.1372,15400000.0
2007-12-27 08:45:00,1.13932,1.13945,1.13909,1.13939,15400000.0
2007-12-27 08:46:00,1.13933,1.13986,1.13911,1.13946,17000000.0
2007-12-27 08:47:00,1.1395,1.13955,1.13944,1.13955,9400000.0
2007-12-27 08:48:00,1.13933,1.13951,1.13931,1.13951,9000000.0
2007-12-27 08:49:00,1.13928,1.1395,1.13919,1.13936,15600000.0
2007-12-27 08:50:00,1.13941,1.13958,1.1392,1.1394,11800000.0
2007-12-27 08:51:00,1.13958,1.13975,1.13931,1.13975,12600000.0
2007-12-27 08:52:00,1.13922,1.13922,1.139,1.13917,3600000.0
2007-12-27 08:53:00,1.13949,1.13949,1.13923,1.13928,5800000.0
2007-12-27 08:54:00,1.13918,1.13918,1.13882,1.13882,2600000.0
2007-12-27 08:55:00,1.13898,1.13964,1.13898,1.13964,10000000.0
2007-12-27 08:56:00,1.13949,1.13949,1.13941,1.13941,5000000.0
2007-12-27 08:57:00,1.13941,1.13943,1.13933,1.13937,6400000.0
2007-12-27 08:58:00,1.13931,1.13931,1.13877,1.13877,2600000.0
2007-12-27 08:59:00,1.13927,1.13928,1.13858,1.13858,20000000.0
2007-12-27 09:00:00,1.13867,1.13885,1.13857,1.13885,31000000.0
2007-12-27 09:01:00,1.13887,1.13926,1.13884,1.13918,21800000.0
2007-12-27 09:02:00,1.13938,1.13947,1.13924,1.13946,18200000.0
2007-12-27 09:03:00,1.13868,1.13893,1.13868,1.13893,2600000.0
2007-12-27 09:04:00,1.13898,1.13923,1.13877,1.13909,18200000.0
2007-12-27 09:05:00,1.13883,1.13923,1.13845,1.13859,17200000.0
2007-12-27 09:06:00,1.13893,1.13905,1.13872,1.13905,12800000.0
2007-12-27 09:07:00,1.13891,1.13906,1.13872,1.13895,24400000.0
2007-12-27 09:08:00,1.13868,1.13913,1.13861,1.1388,29000000.0
2007-12-27 09:09:00,1.13895,1.13909,1.13884,1.13901,11600000.0
2007-12-27 09:10:00,1.13894,1.13894,1.13857,1.13857,10000000.0
2007-12-27 09:11:00,1.13861,1.13882,1.1384,1.1386,15200000.0
2007-12-27 09:12:00,1.13846,1.13872,1.13837,1.13868,16600000.0
2007-12-27 09:13:00,1.13845,1.13855,1.13845,1.13855,11800000.0
2007-12-27 09:14:00,1.13858,1.13858,1.13818,1.13819,24000000.0
2007-12-27 09:15:00,1.13788,1.13796,1.13768,1.13768,9600000.0
2007-12-27 09:16:00,1.13761,1.13788,1.13749,1.13781,16400000.0
2007-12-27 09:17:00,1.13722,1.13759,1.13701,1.13759,15400000.0
2007-12-27 09:18:00,1.1365,1.1368,1.1365,1.1368,28600000.0
2007-12-27 09:19:00,1.13754,1.13768,1.13728,1.13749,28600000.0
2007-12-27 09:20:00,1.13801,1.1384,1.13768,1.13811,10200000.0
2007-12-27 09:21:00,1.13776,1.13776,1.13701,1.13723,12200000.0
2007-12-27 09:22:00,1.13737,1.13761,1.1372,1.1373,17000000.0
2007-12-27 09:23:00,1.13741,1.13769,1.13725,1.13735,29400000.0
2007-12-27 09:24:00,1.13732,1.13732,1.13711,1.13711,8800000.0
2007-12-27 09:25:00,1.13736,1.13736,1.13717,1.13717,11000000.0
2007-12-27 09:26:00,1.13728,1.13728,1.13703,1.13703,15800000.0
2007-12-27 09:27:00,1.13721,1.13729,1.13713,1.13713,16200000.0
2007-12-27 09:28:00,1.13714,1.13761,1.13703,1.13761,17400000.0
2007-12-27 09:29:00,1.13746,1.13777,1.13746,1.13756,10600000.0
2007-12-27 09:30:00,1.13753,1.13753,1.13723,1.13725,8000000.0
2007-12-27 09:31:00,1.13734,1.13811,1.13734,1.13811,17400000.0
2007-12-27 09:32:00,1.13744,1.13748,1.13728,1.13737,19000000.0
2007-12-27 09:33:00,1.1375,1.13783,1.13741,1.13741,12000000.0
2007-12-27 09:34:00,1.13808,1.13814,1.13748,1.13776,12200000.0
2007-12-27 09:35:00,1.13803,1.13825,1.1377,1.13771,20200000.0
2007-12-27 09:36:00,1.13776,1.13826,1.13759,1.13763,10000000.0
2007-12-27 09:37:00,1.13767,1.13781,1.13764,1.13781,17600000.0
2007-12-27 09:38:00,1.13793,1.13816,1.13766,1.13816,15400000.0
2007-12-27 09:39:00,1.13811,1.13816,1.13797,1.13797,7000000.0
2007-12-27 09:40:00,1.13751,1.13805,1.13751,1.13771,23200000.0
2007-12-27 09:41:00,1.13715,1.13775,1.13715,1.13746,11400000.0
2007-12-27 09:42:00,1.13697,1.13801,1.13697,1.13764,20600000.0
2007-12-27 09:43:00,1.13776,1.13805,1.13771,1.13805,11400000.0
2007-12-27 09:44:00,1.13783,1.13823,1.13781,1.13823,23400000.0
2007-12-27 09:45:00,1.13793,1.13814,1.13761,1.13761,13200000.0
2007-12-27 09:46:00,1.13751,1.13768,1.13708,1.13765,17600000.0
2007-12-27 09:47:00,1.1367,1.1367,1.1362,1.1365,24800000.0
2007-12-27 09:48:00,1.13788,1.13788,1.13743,1.13743,24800000.0
2007-12-27 09:49:00,1.13733,1.13782,1.13733,1.13768,15400000.0
2007-12-27 09:50:00,1.13754,1.13797,1.13747,1.13753,17400000.0
2007-12-27 09:51:00,1.13767,1.13792,1.13748,1.13761,14800000.0
2007-12-27 09:52:00,1.13773,1.13781,1.13744,1.13781,13000000.0
2007-12-27 09:53:00,1.13794,1.1383,1.13744,1.1383,29400000.0
2007-12-27 09:54:00,1.13794,1.1383,1.13792,1.1383,16000000.0
2007-12-27 09:55:00,1.13803,1.13808,1.13768,1.13771,14600000.0
2007-12-27 09:56:00,1.1358,1.1358,1.1353,1.1353,12800000.0
2007-12-27 09:57:00,1.13817,1.13828,1.13763,1.13796,12800000.0
2007-12-27 09:58:00,1.13823,1.13823,1.13756,1.13777,22200000.0
2007-12-27 09:59:00,1.13741,1.13741,1.13711,1.13734,19400000.0
2007-12-27 10:00:00,1.13753,1.13755,1.13725,1.13746,20600000.0
2007-12-27 10:01:00,1.13711,1.13732,1.13711,1.13719,14000000.0
2007-12-27 10:02:00,1.1373,1.13764,1.13673,1.13764,18600000.0
2007-12-27 10:03:00,1.13722,1.13766,1.13722,1.13733,15000000.0
2007-12-27 10:04:00,1.13723,1.13756,1.13712,1.13724,22400000.0
2007-12-27 10:05:00,1.13742,1.13753,1.13725,1.13731,10000000.0
2007-12-27 10:06:00,1.13738,1.1374,1.13662,1.13688,20800000.0
2007-12-27 10:07:00,1.1372,1.13748,1.13698,1.13709,23400000.0
2007-12-27 10:08:00,1.13685,1.13749,1.13685,1.13743,12200000.0
2007-12-27 10:09:00,1.13739,1.13739,1.13699,1.13699,11800000.0
2007-12-27 10:10:00,1.13687,1.13781,1.13687,1.13731,13200000.0
2007-12-27 10:11:00,1.13734,1.13762,1.13734,1.13752,23000000.0
2007-12-27 10:12:00,1.13731,1.13758,1.13731,1.13731,37600000.0
2007-12-27 10:13:00,1.1375,1.13756,1.13724,1.13727,17000000.0
2007-12-27 10:14:00,1.1372,1.13754,1.13673,1.13729,17000000.0
2007-12-27 10:15:00,1.13729,1.13769,1.13702,1.13769,17200000.0
2007-12-27 10:16:00,1.13735,1.13739,1.13701,1.13701,19400000.0
2007-12-27 10:17:00,1.13693,1.13757,1.13693,1.13725,18000000.0
2007-12-27 10:18:00,1.13761,1.13782,1.13725,1.13753,20200000.0
2007-12-27 10:19:00,1.13736,1.13754,1.13721,1.13721,16800000.0
2007-12-27 10:20:00,1.1347,1.1347,1.1342,1.1343,14600000.0
2007-12-27 10:21:00,1.13692,1.13761,1.13685,1.13761,14600000.0
2007-12-27 10:22:00,1.13727,1.13735,1.13686,1.13695,18800000.0
2007-12-27 10:23:00,1.13683,1.13737,1.13683,1.13721,11000000.0
2007-12-27 10:24:00,1.13708,1.13737,1.13677,1.13691,15000000.0
2007-12-27 10:25:00,1.13687,1.13687,1.13629,1.13664,12200000.0
2007-12-27 10:26:00,1.13738,1.13768,1.13721,1.13756,16200000.0
2007-12-27 10:27:00,1.13818,1.13818,1.13724,1.13754,9800000.0
2007-12-27 10:28:00,1.13741,1.13758,1.13708,1.13708,15600000.0
2007-12-27 10:29:00,1.13716,1.13755,1.13696,1.13749,13600000.0
2007-12-27 10:30:00,1.13764,1.13766,1.13742,1.13742,18800000.0
2007-12-27 10:31:00,1.13729,1.13729,1.1368,1.13688,13600000.0
2007-12-27 10:32:00,1.13696,1.13715,1.13682,1.13697,13200000.0
2007-12-27 10:33:00,1.13672,1.13731,1.13672,1.13723,13600000.0
2007-12-27 10:34:00,1.13705,1.13774,1.13705,1.13733,10800000.0
2007-12-27 10:35:00,1.13717,1.13732,1.13693,1.13732,16800000.0
2007-12-27 10:36:00,1.13728,1.13739,1.13677,1.13677,14600000.0
2007-12-27 10:37:00,1.13654,1.13675,1.13647,1.13659,14400000.0
2007-12-27 10:38:00,1.13666,1.13677,1.13639,1.13667,11800000.0
2007-12-27 10:39:00,1.13665,1.1372,1.13644,1.13644,12200000.0
2007-12-27 10:40:00,1.13698,1.13736,1.13675,1.13675,30800000.0
2007-12-27 10:41:00,1.13668,1.13727,1.13668,1.13694,20600000.0
2007-12-27 10:42:00,1.13691,1.13727,1.13682,1.13727,15200000.0
2007-12-27 10:43:00,1.1371,1.13738,1.1369,1.13702,14800000.0
2007-12-27 10:44:00,1.13723,1.13723,1.13681,1.13698,25400000.0
2007-12-27 10:45:00,1.13718,1.13722,1.13674,1.13674,18000000.0
2007-12-27 10:46:00,1.13673,1.13724,1.13673,1.13724,11000000.0
2007-12-27 10:47:00,1.13707,1.13741,1.13667,1.13691,18000000.0
2007-12-27 10:48:00,1.13765,1.13765,1.13696,1.13743,12400000.0
2007-12-27 10:49:00,1.1371,1.13767,1.1371,1.13727,15200000.0
2007-12-27 10:50:00,1.13739,1.13739,1.13718,1.13732,11000000.0
2007-12-27 10:51:00,1.13728,1.13728,1.13697,1.13706,16400000.0
2007-12-27 10:52:00,1.13719,1.13724,1.13682,1.13686,23400000.0
2007-12-27 10:53:00,1.13665,1.13677,1.13646,1.13654,33200000.0
2007-12-27 10:54:00,1.13653,1.13704,1.13653,1.13704,15200000.0
2007-12-27 10:55:00,1.1366,1.13713,1.1366,1.13693,26000000.0
2007-12-27 10:56:00,1.13693,1.13693,1.13613,1.13638,18400000.0
2007-12-27 10:57:00,1.13601,1.13645,1.13594,1.13594,12200000.0
2007-12-27 10:58:00,1.13594,1.13594,1.13513,1.13523,10600000.0
2007-12-27 10:59:00,1.13546,1.13598,1.13486,1.13486,16200000.0
2007-12-27 11:00:00,1.13529,1.13549,1.13494,1.13549,12000000.0
2007-12-27 11:01:00,1.13508,1.13554,1.13508,1.13541,17000000.0
2007-12-27 11:02:00,1.13526,1.13542,1.1349,1.13524,11800000.0
2007-12-27 11:03:00,1.13539,1.13545,1.13494,1.13514,11600000.0
2007-12-27 11:04:00,1.13483,1.1356,1.13483,1.13554,19800000.0
2007-12-27 11:05:00,1.13569,1.13588,1.13549,1.13555,21800000.0
2007-12-27 11:06:00,1.13583,1.13601,1.13546,1.1356,11000000.0
2007-12-27 11:07:00,1.13579,1.13608,1.13512,1.13581,13400000.0
2007-12-27 11:08:00,1.13592,1.13635,1.13592,1.13604,18200000.0
2007-12-27 11:09:00,1.13601,1.13627,1.13589,1.13616,14600000.0
2007-12-27 11:10:00,1.13596,1.1363,1.13566,1.13588,18800000.0
2007-12-27 11:11:00,1.13582,1.13684,1.13582,1.13619,8400000.0
2007-12-27 11:12:00,1.1361,1.13627,1.13588,1.13588,23800000.0
2007-12-27 11:13:00,1.13589,1.13613,1.13562,1.13578,15400000.0
2007-12-27 11:14:00,1.1361,1.13614,1.13579,1.136,15600000.0
2007-12-27 11:15:00,1.13605,1.13629,1.1359,1.13596,21000000.0
2007-12-27 11:16:00,1.13544,1.13569,1.13537,1.13537,26000000.0
2007-12-27 11:17:00,1.13555,1.13592,1.13555,1.13577,11200000.0
2007-12-27 11:18:00,1.13535,1.1356,1.13507,1.13536,11600000.0
2007-12-27 11:19:00,1.13561,1.1358,1.13509,1.13577,29600000.0
2007-12-27 11:20:00,1.13512,1.13514,1.13492,1.13492,28400000.0
2007-12-27 11:21:00,1.13528,1.13542,1.13507,1.13534,15400000.0
2007-12-27 11:22:00,1.13511,1.13518,1.13454,1.13464,12200000.0
2007-12-27 11:23:00,1.13492,1.13522,1.13492,1.13522,5800000.0
2007-12-27 11:24:00,1.13509,1.13559,1.13509,1.13559,15200000.0
2007-12-27 11:25:00,1.13546,1.13556,1.13492,1.13556,15200000.0
2007-12-27 11:27:00,1.135,1.135,1.13479,1.13497,20200000.0
2007-12-27 11:28:00,1.13494,1.13505,1.13436,1.13436,18600000.0
2007-12-27 11:29:00,1.13518,1.13518,1.13468,1.13487,9800000.0
2007-12-27 11:30:00,1.13489,1.13509,1.13455,1.13455,12400000.0
2007-12-27 11:31:00,1.13475,1.13529,1.13475,1.13529,14400000.0
2007-12-27 11:32:00,1.135,1.135,1.13446,1.13447,14600000.0
2007-12-27 11:33:00,1.13436,1.13468,1.13422,1.13438,13600000.0
2007-12-27 11:34:00,1.1342,1.1348,1.1342,1.13441,13200000.0
2007-12-27 11:35:00,1.13453,1.13453,1.1339,1.1339,22800000.0
2007-12-27 11:36:00,1.13408,1.13408,1.13375,1.13396,21400000.0
2007-12-27 11:37:00,1.13421,1.13421,1.13401,1.13411,13000000.0
2007-12-27 11:38:00,1.134,1.134,1.1338,1.1338,12200000.0
2007-12-27 11:39:00,1.13417,1.13427,1.13395,1.13426,12200000.0
2007-12-27 11:40:00,1.13402,1.13406,1.13364,1.13364,10600000.0
2007-12-27 11:41:00,1.13411,1.13411,1.13357,1.13398,21600000.0
2007-12-27 11:42:00,1.13401,1.13423,1.13384,1.13417,15400000.0
2007-12-27 11:43:00,1.134,1.13406,1.13382,1.13386,7400000.0
2007-12-27 11:44:00,1.13396,1.13424,1.13386,1.13386,12200000.0
2007-12-27 11:45:00,1.13414,1.13414,1.13376,1.13378,16200000.0
2007-12-27 11:46:00,1.13341,1.13383,1.13332,1.13354,16000000.0
2007-12-27 11:47:00,1.13395,1.1343,1.13354,1.1343,13000000.0
2007-12-27 11:48:00,1.13417,1.1346,1.13389,1.13403,8600000.0
2007-12-27 11:49:00,1.1334,1.13351,1.13316,1.13322,14000000.0
2007-12-27 11:50:00,1.13363,1.13384,1.13343,1.13343,22600000.0
2007-12-27 11:51:00,1.13326,1.13375,1.13308,1.13375,16800000.0
2007-12-27 11:52:00,1.13365,1.13383,1.13345,1.13368,21800000.0
2007-12-27 11:53:00,1.1336,1.13392,1.13358,1.13375,15800000.0
2007-12-27 11:54:00,1.1343,1.13435,1.1338,1.13396,26000000.0
2007-12-27 11:55:00,1.13437,1.1347,1.13401,1.13401,9400000.0
2007-12-27 11:56:00,1.13377,1.13416,1.13355,1.13416,20400000.0
2007-12-27 11:57:00,1.13401,1.13401,1.1331,1.13345,28200000.0
2007-12-27 11:58:00,1.13318,1.13352,1.13291,1.13352,10800000.0
2007-12-27 11:59:00,1.13399,1.13455,1.13384,1.13421,18600000.0
2007-12-27 12:00:00,1.13428,1.13459,1.13404,1.13454,13600000.0
2007-12-27 12:01:00,1.13492,1.13498,1.13445,1.13492,11400000.0
2007-12-27 12:02:00,1.13481,1.13481,1.13427,1.13439,7800000.0
2007-12-27 12:03:00,1.13434,1.135,1.13413,1.13427,17400000.0
2007-12-27 12:04:00,1.13437,1.13504,1.13414,1.1344,22800000.0
2007-12-27 12:05:00,1.13445,1.13466,1.13427,1.1345,14800000.0
2007-12-27 12:06:00,1.13456,1.1348,1.13445,1.13447,36600000.0
2007-12-27 12:07:00,1.13442,1.13442,1.13366,1.13366,16200000.0
2007-12-27 12:08:00,1.13409,1.13524,1.13377,1.13509,21800000.0
2007-12-27 12:09:00,1.136,1.13621,1.13516,1.13516,39200000.0
2007-12-27 12:10:00,1.13504,1.13554,1.13492,1.13536,15800000.0
2007-12-27 12:11:00,1.13494,1.13517,1.13481,1.13496,16800000.0
2007-12-27 12:12:00,1.13513,1.13555,1.13467,1.13555,14200000.0
2007-12-27 12:13:00,1.13599,1.1364,1.13596,1.13596,16800000.0
2007-12-27 12:14:00,1.13583,1.13583,1.13506,1.13543,10800000.0
2007-12-27 12:15:00,1.1354,1.13619,1.13528,1.13534,17000000.0
2007-12-27 12:16:00,1.13532,1.13587,1.13527,1.13568,11200000.0
2007-12-27 12:17:00,1.13586,1.13615,1.13575,1.13615,8800000.0
2007-12-27 12:18:00,1.13583,1.13583,1.13552,1.13571,11800000.0
2007-12-27 12:19:00,1.13574,1.13582,1.13557,1.13571,19600000.0
2007-12-27 12:20:00,1.13563,1.1359,1.13563,1.13582,10800000.0
2007-12-27 12:21:00,1.1361,1.13617,1.13569,1.13601,21200000.0
2007-12-27 12:22:00,1.13602,1.13623,1.13572,1.13623,16600000.0
2007-12-27 12:23:00,1.13567,1.13587,1.1352,1.1352,17200000.0
2007-12-27 12:24:00,1.13579,1.13594,1.13557,1.13569,21200000.0
2007-12-27 12:25:00,1.13565,1.13594,1.13565,1.13594,13200000.0
2007-12-27 12:26:00,1.13619,1.13627,1.13583,1.13583,17000000.0
2007-12-27 12:27:00,1.13598,1.13598,1.13549,1.13587,14200000.0
2007-12-27 12:28:00,1.13558,1.13572,1.13524,1.13524,14000000.0
2007-12-27 12:29:00,1.13544,1.13582,1.13538,1.13546,24200000.0
2007-12-27 12:30:00,1.13539,1.13563,1.13525,1.1353,15800000.0
2007-12-27 12:31:00,1.13534,1.13542,1.13524,1.13531,15200000.0
2007-12-27 12:32:00,1.13532,1.13532,1.13473,1.13487,123600000.0
2007-12-27 12:33:00,1.1351,1.1351,1.13415,1.13418,13200000.0
2007-12-27 12:34:00,1.13426,1.13453,1.13422,1.13453,11400000.0
2007-12-27 12:35:00,1.135,1.13508,1.13465,1.13465,44600000.0
2007-12-27 12:36:00,1.13467,1.13518,1.13467,1.13483,19000000.0
2007-12-27 12:37:00,1.13494,1.135,1.13481,1.135,12800000.0
2007-12-27 12:38:00,1.13478,1.13478,1.13447,1.13447,9200000.0
2007-12-27 12:39:00,1.13459,1.13507,1.13459,1.13507,9000000.0
2007-12-27 12:40:00,1.13507,1.1352,1.13472,1.1352,15000000.0
2007-12-27 12:41:00,1.13521,1.13521,1.1345,1.13505,18800000.0
2007-12-27 12:42:00,1.13525,1.13525,1.13453,1.1349,15000000.0
2007-12-27 12:43:00,1.13506,1.13535,1.13493,1.13493,6800000.0
2007-12-27 12:44:00,1.13538,1.13555,1.13519,1.13555,13200000.0
2007-12-27 12:45:00,1.1355,1.1355,1.13541,1.13541,11000000.0
2007-12-27 12:46:00,1.13549,1.13569,1.13531,1.1355,12200000.0
2007-12-27 12:47:00,1.13544,1.13581,1.13522,1.13551,9800000.0
2007-12-27 12:48:00,1.13553,1.13553,1.13503,1.13525,16000000.0
2007-12-27 12:49:00,1.13519,1.13546,1.13518,1.13534,8400000.0
2007-12-27 12:50:00,1.13551,1.13588,1.13551,1.13588,18000000.0
2007-12-27 12:51:00,1.13588,1.13619,1.13562,1.13563,17000000.0
2007-12-27 12:52:00,1.13568,1.13568,1.13537,1.1355,10800000.0
2007-12-27 12:53:00,1.13565,1.136,1.13565,1.13582,23000000.0
2007-12-27 12:54:00,1.13521,1.13563,1.1352,1.1352,10200000.0
2007-12-27 12:55:00,1.13523,1.1355,1.13523,1.13542,19800000.0
2007-12-27 12:56:00,1.13562,1.13585,1.13511,1.13572,19400000.0
2007-12-27 12:57:00,1.1359,1.13602,1.13567,1.13576,15600000.0
2007-12-27 12:58:00,1.13558,1.1359,1.13558,1.13586,22600000.0
2007-12-27 12:59:00,1.13593,1.13612,1.13577,1.1358,11400000.0
2007-12-27 13:00:00,1.13568,1.1358,1.13568,1.1357,16800000.0
2007-12-27 13:01:00,1.13591,1.136,1.13555,1.13584,12800000.0
2007-12-27 13:02:00,1.13561,1.13572,1.13548,1.13548,10000000.0
2007-12-27 13:03:00,1.13556,1.13556,1.13503,1.13527,20000000.0
2007-12-27 13:04:00,1.135,1.13534,1.13495,1.13505,12800000.0
2007-12-27 13:05:00,1.13515,1.13515,1.13452,1.13511,22000000.0
2007-12-27 13:06:00,1.13514,1.13534,1.13509,1.13519,18400000.0
2007-12-27 13:07:00,1.13496,1.13535,1.1348,1.1348,10000000.0
2007-12-27 13:08:00,1.13521,1.13581,1.13497,1.13504,78000000.0
2007-12-27 13:09:00,1.13514,1.13546,1.13505,1.13517,18600000.0
2007-12-27 13:10:00,1.13533,1.13585,1.13525,1.13527,10600000.0
2007-12-27 13:11:00,1.13551,1.13565,1.13551,1.13561,13200000.0
2007-12-27 13:12:00,1.13573,1.13573,1.13532,1.13532,27400000.0
2007-12-27 13:13:00,1.13526,1.13559,1.13488,1.13518,35000000.0
2007-12-27 13:14:00,1.135,1.13537,1.135,1.13537,10000000.0
2007-12-27 13:15:00,1.13499,1.13552,1.13494,1.13506,19400000.0
2007-12-27 13:16:00,1.13522,1.13526,1.13521,1.13521,9000000.0
2007-12-27 13:17:00,1.13493,1.13514,1.13404,1.13404,15200000.0
2007-12-27 13:18:00,1.13383,1.13414,1.13349,1.13394,14800000.0
2007-12-27 13:19:00,1.13385,1.13402,1.13367,1.13385,18600000.0
2007-12-27 13:20:00,1.13372,1.13372,1.13346,1.13347,17600000.0
2007-12-27 13:21:00,1.13388,1.13409,1.13381,1.13404,13800000.0
2007-12-27 13:22:00,1.13385,1.13432,1.13374,1.13432,10000000.0
2007-12-27 13:23:00,1.1339,1.13394,1.13371,1.13372,13000000.0
2007-12-27 13:24:00,1.1339,1.13402,1.13383,1.13402,10000000.0
2007-12-27 13:25:00,1.13415,1.13462,1.13408,1.13408,15800000.0
2007-12-27 13:26:00,1.13438,1.13439,1.13397,1.13418,17200000.0
2007-12-27 13:27:00,1.13371,1.13407,1.13371,1.13387,13200000.0
2007-12-27 13:28:00,1.13357,1.13394,1.13357,1.13363,83600000.0
2007-12-27 13:29:00,1.13393,1.13393,1.13326,1.13336,32000000.0
2007-12-27 13:30:00,1.13297,1.13366,1.13297,1.13343,26200000.0
2007-12-27 13:31:00,1.13302,1.13333,1.1328,1.1329,28200000.0
2007-12-27 13:32:00,1.13307,1.13339,1.13293,1.13339,12400000.0
2007-12-27 13:33:00,1.13289,1.13291,1.13289,1.13291,4800000.0
2007-12-27 13:34:00,1.13282,1.13299,1.13282,1.13299,3200000.0
2007-12-27 13:35:00,1.13302,1.13302,1.13244,1.13245,17400000.0
2007-12-27 13:36:00,1.13279,1.13341,1.13276,1.13276,19400000.0
2007-12-27 13:37:00,1.13289,1.13316,1.13273,1.13316,21200000.0
2007-12-27 13:38:00,1.13326,1.13338,1.13296,1.13301,11600000.0
2007-12-27 13:39:00,1.13326,1.13327,1.13259,1.13296,18200000.0
2007-12-27 13:40:00,1.1334,1.1334,1.1328,1.13318,11000000.0
2007-12-27 13:41:00,1.13313,1.13313,1.13284,1.13284,9000000.0
2007-12-27 13:42:00,1.13318,1.13334,1.13292,1.13311,15600000.0
2007-12-27 13:43:00,1.13307,1.13331,1.13287,1.13302,32400000.0
2007-12-27 13:44:00,1.13347,1.13355,1.13347,1.13355,6400000.0
2007-12-27 13:45:00,1.1336,1.13408,1.13319,1.13319,17400000.0
2007-12-27 13:46:00,1.13333,1.13333,1.13279,1.1329,12400000.0
2007-12-27 13:47:00,1.13314,1.13338,1.13293,1.13305,25400000.0
2007-12-27 13:48:00,1.13332,1.13348,1.13305,1.1331,16000000.0
2007-12-27 13:49:00,1.13326,1.13329,1.13244,1.13329,19400000.0
2007-12-27 13:50:00,1.13302,1.13355,1.13282,1.13355,11600000.0
2007-12-27 13:51:00,1.1333,1.1333,1.13315,1.1333,4800000.0
2007-12-27 13:52:00,1.13321,1.13361,1.13311,1.13345,25400000.0
2007-12-27 13:53:00,1.13343,1.13358,1.13343,1.1335,4800000.0
2007-12-27 13:54:00,1.13344,1.13359,1.13319,1.1335,18200000.0
2007-12-27 13:55:00,1.13324,1.13378,1.13324,1.13356,17200000.0
2007-12-27 13:56:00,1.13346,1.13372,1.13336,1.13349,22800000.0
2007-12-27 13:57:00,1.13369,1.13369,1.13316,1.13321,11200000.0
2007-12-27 13:58:00,1.13337,1.13351,1.13299,1.13351,12600000.0
2007-12-27 13:59:00,1.13311,1.13311,1.1327,1.13286,10200000.0
2007-12-27 14:00:00,1.13254,1.13278,1.13237,1.13252,27200000.0
2007-12-27 14:01:00,1.13234,1.13259,1.13185,1.1321,13800000.0
2007-12-27 14:02:00,1.13222,1.13249,1.13213,1.13231,21600000.0
2007-12-27 14:03:00,1.13231,1.13252,1.13214,1.13246,16600000.0
2007-12-27 14:05:00,1.13218,1.13232,1.13154,1.13192,14000000.0
2007-12-27 14:06:00,1.13205,1.1324,1.13197,1.13202,9200000.0
2007-12-27 14:07:00,1.13227,1.13234,1.13211,1.13211,11200000.0
2007-12-27 14:08:00,1.13202,1.13244,1.13196,1.13244,13000000.0
2007-12-27 14:09:00,1.13206,1.1326,1.13206,1.13226,11600000.0
2007-12-27 14:10:00,1.13235,1.13253,1.13235,1.13249,19000000.0
2007-12-27 14:11:00,1.13271,1.13271,1.13218,1.13266,13600000.0
2007-12-27 14:12:00,1.13313,1.13313,1.13266,1.13266,19200000.0
2007-12-27 14:13:00,1.13303,1.13321,1.13257,1.13302,19400000.0
2007-12-27 14:14:00,1.13316,1.13369,1.13316,1.13369,16000000.0
2007-12-27 14:15:00,1.13383,1.134,1.13346,1.134,13200000.0
2007-12-27 14:16:00,1.1339,1.13448,1.13378,1.13398,14200000.0
2007-12-27 14:17:00,1.13386,1.13421,1.13372,1.13393,34400000.0
2007-12-27 14:18:00,1.13393,1.13393,1.13351,1.13374,4200000.0
2007-12-27 14:19:00,1.1324,1.1327,1.1324,1.1326,10400000.0
2007-12-27 14:20:00,1.13365,1.13431,1.13365,1.13376,10400000.0
2007-12-27 14:21:00,1.13367,1.13376,1.13348,1.13376,22200000.0
2007-12-27 14:22:00,1.13371,1.13388,1.13356,1.13383,12600000.0
2007-12-27 14:23:00,1.13354,1.13389,1.13319,1.13368,35400000.0
2007-12-27 14:24:00,1.13344,1.1336,1.13269,1.13269,24400000.0
2007-12-27 14:25:00,1.13322,1.13354,1.13299,1.13354,24000000.0
2007-12-27 14:26:00,1.13343,1.13357,1.1334,1.13348,17000000.0
2007-12-27 14:27:00,1.13347,1.13395,1.13345,1.1335,22400000.0
2007-12-27 14:28:00,1.13389,1.13445,1.13383,1.13425,24800000.0
2007-12-27 14:29:00,1.13366,1.13417,1.13363,1.13417,16600000.0
2007-12-27 14:30:00,1.13378,1.13408,1.1337,1.13408,13600000.0
2007-12-27 14:31:00,1.13446,1.13446,1.13421,1.13421,19600000.0
2007-12-27 14:32:00,1.13441,1.1348,1.1343,1.13442,15000000.0
2007-12-27 14:33:00,1.13464,1.13507,1.13449,1.13482,18400000.0
2007-12-27 14:34:00,1.13458,1.13458,1.13424,1.1344,11800000.0
2007-12-27 14:35:00,1.13463,1.13479,1.13425,1.13425,6400000.0
2007-12-27 14:36:00,1.13458,1.13491,1.13436,1.13436,15000000.0
2007-12-27 14:37:00,1.1323,1.1323,1.132,1.1321,20000000.0
2007-12-27 14:38:00,1.13457,1.13493,1.13427,1.13448,20000000.0
2007-12-27 14:39:00,1.13446,1.13446,1.13416,1.13416,8400000.0
2007-12-27 14:40:00,1.13411,1.13466,1.13387,1.13466,15800000.0
2007-12-27 14:41:00,1.1323,1.1326,1.1323,1.1326,11400000.0
2007-12-27 14:42:00,1.13445,1.13473,1.13433,1.13454,11400000.0
2007-12-27 14:43:00,1.1344,1.13464,1.13435,1.13461,13400000.0
2007-12-27 14:44:00,1.13329,1.13384,1.13329,1.13361,29000000.0
2007-12-27 14:45:00,1.13344,1.13363,1.13328,1.13362,16400000.0
2007-12-27 14:46:00,1.13356,1.13372,1.1335,1.13359,23800000.0
2007-12-27 14:47:00,1.13368,1.13399,1.13354,1.13375,12400000.0
2007-12-27 14:48:00,1.13395,1.13395,1.13341,1.13368,15800000.0
2007-12-27 14:49:00,1.13381,1.13381,1.13346,1.13346,13000000.0
2007-12-27 14:50:00,1.13358,1.13385,1.13353,1.13353,8400000.0
2007-12-27 14:51:00,1.13351,1.13378,1.13351,1.13362,7000000.0
2007-12-27 14:52:00,1.13337,1.13341,1.13301,1.13316,30400000.0
2007-12-27 14:53:00,1.13253,1.13296,1.13253,1.13275,16600000.0
2007-12-27 14:54:00,1.13329,1.13345,1.13323,1.13327,18000000.0
2007-12-27 14:55:00,1.13344,1.13344,1.13218,1.13222,15200000.0
2007-12-27 14:56:00,1.1321,1.13229,1.13204,1.13213,13000000.0
2007-12-27 14:57:00,1.13231,1.13308,1.13231,1.13308,24600000.0
2007-12-27 14:58:00,1.13317,1.13334,1.13317,1.13333,9800000.0
2007-12-27 14:59:00,1.13341,1.13368,1.1331,1.13311,16400000.0
2007-12-27 15:00:00,1.13297,1.13336,1.13292,1.13304,31000000.0
2007-12-27 15:01:00,1.13316,1.13322,1.13287,1.13287,11000000.0
2007-12-27 15:02:00,1.13281,1.13321,1.13257,1.13257,16800000.0
2007-12-27 15:03:00,1.13273,1.13325,1.13273,1.13299,11000000.0
2007-12-27 15:04:00,1.13298,1.13298,1.13267,1.13275,10600000.0
2007-12-27 15:05:00,1.13285,1.13339,1.13284,1.13319,15200000.0
2007-12-27 15:06:00,1.13314,1.13335,1.13288,1.13296,8000000.0
2007-12-27 15:07:00,1.13308,1.13354,1.13308,1.13324,11200000.0
2007-12-27 15:08:00,1.13317,1.13336,1.133,1.13331,11000000.0
2007-12-27 15:09:00,1.1356,1.1356,1.1356,1.1356,3200000.0
2007-12-27 15:10:00,1.13255,1.13256,1.13255,1.13256,3200000.0
2007-12-27 15:11:00,1.13245,1.13259,1.13214,1.13259,18000000.0
2007-12-27 15:12:00,1.13244,1.13274,1.13181,1.13204,17600000.0
2007-12-27 15:13:00,1.13195,1.13216,1.13189,1.13196,88600000.0
2007-12-27 15:14:00,1.13245,1.1338,1.13245,1.1338,15800000.0
2007-12-27 15:15:00,1.13352,1.13352,1.13291,1.13291,15600000.0
2007-12-27 15:16:00,1.133,1.13318,1.13291,1.13293,7600000.0
2007-12-27 15:17:00,1.13326,1.13336,1.13294,1.1332,20800000.0
2007-12-27 15:18:00,1.13277,1.13307,1.13273,1.13273,15400000.0
2007-12-27 15:19:00,1.1328,1.133,1.13279,1.13299,14800000.0
2007-12-27 15:20:00,1.13298,1.1331,1.1327,1.13296,17800000.0
2007-12-27 15:21:00,1.13314,1.13349,1.133,1.13314,20600000.0
2007-12-27 15:22:00,1.13322,1.13356,1.13302,1.13314,21000000.0
2007-12-27 15:23:00,1.13346,1.13346,1.13271,1.13271,10400000.0
2007-12-27 15:24:00,1.13314,1.13353,1.13302,1.1334,16200000.0
2007-12-27 15:25:00,1.1332,1.13326,1.13266,1.1329,8200000.0
2007-12-27 15:26:00,1.13301,1.13326,1.13299,1.13299,9200000.0
2007-12-27 15:28:00,1.13301,1.13308,1.13279,1.13279,13200000.0
2007-12-27 15:29:00,1.13292,1.13292,1.13205,1.13216,17800000.0
2007-12-27 15:30:00,1.13181,1.13298,1.13181,1.13298,8200000.0
2007-12-27 15:31:00,1.13251,1.13255,1.13243,1.13245,10000000.0
2007-12-27 15:32:00,1.13288,1.13336,1.13237,1.13276,16400000.0
2007-12-27 15:33:00,1.13253,1.1332,1.13251,1.13307,99200000.0
2007-12-27 15:34:00,1.13296,1.13296,1.1322,1.13268,22000000.0
2007-12-27 15:35:00,1.13263,1.13281,1.13244,1.13281,19400000.0
2007-12-27 15:36:00,1.13287,1.13344,1.13287,1.13344,9800000.0
2007-12-27 15:37:00,1.13277,1.13306,1.13263,1.13266,11200000.0
2007-12-27 15:38:00,1.1328,1.13306,1.1328,1.13288,17800000.0
2007-12-27 15:39:00,1.13301,1.13324,1.13292,1.13292,17400000.0
2007-12-27 15:40:00,1.13268,1.13288,1.13255,1.13288,6800000.0
2007-12-27 15:41:00,1.13317,1.13339,1.13309,1.13332,15000000.0
2007-12-27 15:42:00,1.13331,1.13353,1.13331,1.13334,12200000.0
2007-12-27 15:43:00,1.1333,1.13341,1.13305,1.13313,14600000.0
2007-12-27 15:44:00,1.13349,1.13396,1.13343,1.13378,108800000.0
2007-12-27 15:45:00,1.13341,1.13394,1.13341,1.13373,15800000.0
2007-12-27 15:46:00,1.13405,1.13448,1.13405,1.13443,14200000.0
2007-12-27 15:47:00,1.13425,1.13425,1.13366,1.13367,16200000.0
2007-12-27 15:48:00,1.134,1.13431,1.134,1.13403,13000000.0
2007-12-27 15:49:00,1.13407,1.13411,1.13385,1.13387,52800000.0
2007-12-27 15:50:00,1.13397,1.13409,1.13341,1.13409,22000000.0
2007-12-27 15:51:00,1.13401,1.13401,1.13343,1.13355,19000000.0
2007-12-27 15:52:00,1.13381,1.13399,1.13365,1.13379,22000000.0
2007-12-27 15:53:00,1.13393,1.13437,1.13379,1.13396,17000000.0
2007-12-27 15:54:00,1.13377,1.13381,1.13331,1.13381,12400000.0
2007-12-27 15:55:00,1.13419,1.1342,1.13379,1.13379,6200000.0
2007-12-27 15:56:00,1.13425,1.13441,1.134,1.13424,8000000.0
2007-12-27 15:57:00,1.13416,1.13432,1.13389,1.13427,27400000.0
2007-12-27 15:58:00,1.13394,1.13419,1.13394,1.13419,13600000.0
2007-12-27 15:59:00,1.13378,1.13405,1.13372,1.13391,17600000.0
2007-12-27 16:00:00,1.13426,1.13483,1.13425,1.13465,108600000.0
2007-12-27 16:01:00,1.1344,1.13485,1.13432,1.13485,14000000.0
2007-12-27 16:02:00,1.13444,1.13477,1.13425,1.1346,92800000.0
2007-12-27 16:03:00,1.13485,1.13528,1.13483,1.13501,72200000.0
2007-12-27 16:04:00,1.13506,1.13548,1.13496,1.13548,10800000.0
2007-12-27 16:05:00,1.13549,1.13589,1.13549,1.13569,19600000.0
2007-12-27 16:06:00,1.13555,1.13592,1.13542,1.13592,19800000.0
2007-12-27 16:07:00,1.13611,1.1367,1.13611,1.1367,2600000.0
2007-12-27 16:08:00,1.13661,1.13688,1.13661,1.13675,65600000.0
2007-12-27 16:09:00,1.13677,1.13677,1.13623,1.1365,8800000.0
2007-12-27 16:10:00,1.13666,1.13716,1.13656,1.13663,81800000.0
2007-12-27 16:11:00,1.13674,1.13674,1.13608,1.13608,13200000.0
2007-12-27 16:12:00,1.13673,1.13706,1.13664,1.1369,18200000.0
2007-12-27 16:13:00,1.13746,1.13791,1.13732,1.13761,14800000.0
2007-12-27 16:14:00,1.13836,1.13838,1.13782,1.13812,20400000.0
2007-12-27 16:15:00,1.13788,1.13836,1.13771,1.13771,23000000.0
2007-12-27 16:16:00,1.13769,1.13832,1.13769,1.13832,15200000.0
2007-12-27 16:17:00,1.13915,1.13966,1.13896,1.1394,31800000.0
2007-12-27 16:18:00,1.13985,1.14008,1.13941,1.13941,12400000.0
2007-12-27 16:19:00,1.13969,1.13979,1.13925,1.13979,10000000.0
2007-12-27 16:20:00,1.13945,1.13959,1.13917,1.13957,17200000.0
2007-12-27 16:21:00,1.13978,1.13978,1.13899,1.13899,10800000.0
2007-12-27 16:22:00,1.13922,1.14007,1.13909,1.13952,13200000.0
2007-12-27 16:23:00,1.13979,1.13983,1.13958,1.13958,6800000.0
2007-12-27 16:24:00,1.13932,1.13951,1.1393,1.13936,11400000.0
2007-12-27 16:25:00,1.13932,1.13953,1.13932,1.13953,13600000.0
2007-12-27 16:26:00,1.13946,1.14005,1.13944,1.1395,20000000.0
2007-12-27 16:27:00,1.13956,1.13992,1.13938,1.13938,20200000.0
2007-12-27 16:28:00,1.13955,1.13973,1.13952,1.13962,15000000.0
2007-12-27 16:29:00,1.13938,1.13954,1.13927,1.13943,14200000.0
2007-12-27 16:30:00,1.1393,1.13958,1.13898,1.13898,28600000.0
2007-12-27 16:31:00,1.13899,1.13904,1.13872,1.13878,14800000.0
2007-12-27 16:32:00,1.13815,1.13899,1.13815,1.13877,12400000.0
2007-12-27 16:33:00,1.13849,1.1391,1.13849,1.13867,28000000.0
2007-12-27 16:34:00,1.13862,1.13925,1.13845,1.13925,26200000.0
2007-12-27 16:35:00,1.13869,1.13874,1.13835,1.13835,11200000.0
2007-12-27 16:36:00,1.13851,1.13911,1.13851,1.13877,20800000.0
2007-12-27 16:37:00,1.13865,1.13865,1.13793,1.13839,16000000.0
2007-12-27 16:38:00,1.13832,1.13864,1.13805,1.13841,20000000.0
2007-12-27 16:39:00,1.1385,1.13887,1.1385,1.1387,10400000.0
2007-12-27 16:40:00,1.13862,1.13876,1.13838,1.13876,21200000.0
2007-12-27 16:41:00,1.13828,1.1386,1.13807,1.13835,23000000.0
2007-12-27 16:42:00,1.1386,1.1386,1.13819,1.13825,53000000.0
2007-12-27 16:43:00,1.13782,1.13794,1.1371,1.1371,12600000.0
2007-12-27 16:44:00,1.13804,1.13812,1.13762,1.13762,11600000.0
2007-12-27 16:45:00,1.13801,1.13832,1.13785,1.13805,10000000.0
2007-12-27 16:46:00,1.13815,1.13885,1.13813,1.13826,17400000.0
2007-12-27 16:47:00,1.13831,1.13848,1.13797,1.13835,21600000.0
2007-12-27 16:48:00,1.13811,1.13838,1.13806,1.13822,11600000.0
2007-12-27 16:49:00,1.13825,1.1385,1.13781,1.13807,18800000.0
2007-12-27 16:50:00,1.13767,1.13767,1.13688,1.13688,17000000.0
2007-12-27 16:51:00,1.13721,1.13767,1.13699,1.13739,26800000.0
2007-12-27 16:52:00,1.13704,1.13717,1.1368,1.13716,20200000.0
2007-12-27 16:53:00,1.13726,1.13779,1.1372,1.13763,10800000.0
2007-12-27 16:54:00,1.1375,1.13784,1.1375,1.13761,17000000.0
2007-12-27 16:55:00,1.1374,1.13782,1.13721,1.13734,19800000.0
2007-12-27 16:56:00,1.13749,1.13776,1.13715,1.13717,12200000.0
2007-12-27 16:57:00,1.13625,1.13682,1.13621,1.13672,19200000.0
2007-12-27 16:58:00,1.13646,1.13665,1.13642,1.13642,126000000.0
2007-12-27 16:59:00,1.13599,1.13599,1.13485,1.13485,11600000.0
2007-12-27 17:00:00,1.13516,1.13559,1.13513,1.13516,23000000.0
2007-12-27 17:01:00,1.13518,1.13518,1.13475,1.13505,21000000.0
2007-12-27 17:02:00,1.13516,1.13562,1.13515,1.13533,22800000.0
2007-12-27 17:03:00,1.13586,1.13651,1.13577,1.13651,19400000.0
2007-12-27 17:04:00,1.13655,1.13724,1.13652,1.13724,10400000.0
2007-12-27 17:05:00,1.1368,1.13712,1.13667,1.13712,14400000.0
2007-12-27 17:06:00,1.13665,1.13682,1.13634,1.13647,13400000.0
2007-12-27 17:07:00,1.13612,1.1368,1.13596,1.13623,118000000.0
2007-12-27 17:08:00,1.13624,1.13662,1.13612,1.1363,24200000.0
2007-12-27 17:09:00,1.13653,1.13665,1.13639,1.13665,16200000.0
2007-12-27 17:10:00,1.13641,1.1365,1.13617,1.13641,17600000.0
2007-12-27 17:11:00,1.13646,1.13664,1.13641,1.13642,15800000.0
2007-12-27 17:12:00,1.13647,1.1365,1.13617,1.13647,20200000.0
2007-12-27 17:13:00,1.13624,1.13638,1.1361,1.13619,36000000.0
2007-12-27 17:14:00,1.13656,1.13716,1.13645,1.13694,21200000.0
2007-12-27 17:15:00,1.13629,1.1365,1.13629,1.13642,15000000.0
2007-12-27 17:16:00,1.13638,1.13645,1.13619,1.1363,21600000.0
2007-12-27 17:17:00,1.13664,1.13697,1.13643,1.13649,19600000.0
2007-12-27 17:18:00,1.13623,1.13664,1.13623,1.13648,17600000.0
2007-12-27 17:19:00,1.13652,1.13686,1.13616,1.1362,19600000.0
2007-12-27 17:20:00,1.13562,1.13627,1.13562,1.1361,17600000.0
2007-12-27 17:21:00,1.13632,1.13632,1.13553,1.13553,20800000.0
2007-12-27 17:22:00,1.13532,1.13572,1.13528,1.1355,10600000.0
2007-12-27 17:23:00,1.13584,1.13593,1.13546,1.13593,12400000.0
2007-12-27 17:24:00,1.13561,1.13663,1.13561,1.13663,19400000.0
2007-12-27 17:25:00,1.13567,1.13624,1.13554,1.13573,131800000.0
2007-12-27 17:26:00,1.13599,1.13599,1.13548,1.13564,17400000.0
2007-12-27 17:27:00,1.1361,1.13653,1.1361,1.1365,14200000.0
2007-12-27 17:28:00,1.13664,1.13676,1.13641,1.13643,20400000.0
2007-12-27 17:30:00,1.13658,1.13658,1.13608,1.1364,16400000.0
2007-12-27 17:31:00,1.13616,1.13687,1.13588,1.13687,21800000.0
2007-12-27 17:32:00,1.13698,1.13698,1.13663,1.1367,25600000.0
2007-12-27 17:33:00,1.13686,1.13713,1.13684,1.13684,7600000.0
2007-12-27 17:34:00,1.13695,1.1373,1.13686,1.13689,22800000.0
2007-12-27 17:35:00,1.13664,1.13705,1.13663,1.13705,32200000.0
2007-12-27 17:36:00,1.13692,1.13713,1.13676,1.13696,10600000.0
2007-12-27 17:37:00,1.13716,1.13754,1.13704,1.13754,18000000.0
2007-12-27 17:38:00,1.13811,1.13823,1.13764,1.13783,9400000.0
2007-12-27 17:39:00,1.13807,1.13838,1.13795,1.13795,14000000.0
2007-12-27 17:40:00,1.13804,1.13832,1.13771,1.13771,30000000.0
2007-12-27 17:41:00,1.13784,1.13873,1.13784,1.13873,39600000.0
2007-12-27 17:42:00,1.13832,1.13843,1.13793,1.13793,10000000.0
2007-12-27 17:43:00,1.13785,1.13895,1.13785,1.1387,20400000.0
2007-12-27 17:44:00,1.1392,1.13934,1.13882,1.13923,18200000.0
2007-12-27 17:45:00,1.13881,1.13885,1.13865,1.13865,15000000.0
2007-12-27 17:46:00,1.13865,1.13865,1.13815,1.13847,12000000.0
2007-12-27 17:47:00,1.13846,1.13868,1.13819,1.13822,74400000.0
2007-12-27 17:48:00,1.13836,1.1388,1.13801,1.1383,14800000.0
2007-12-27 17:49:00,1.1385,1.13877,1.13828,1.13828,26600000.0
2007-12-27 17:50:00,1.13809,1.13834,1.13802,1.13811,12400000.0
2007-12-27 17:51:00,1.13842,1.13889,1.13842,1.1388,11800000.0
2007-12-27 17:52:00,1.13861,1.13902,1.13838,1.13845,11800000.0
2007-12-27 17:53:00,1.13802,1.13849,1.13801,1.1381,12400000.0
2007-12-27 17:54:00,1.13797,1.13813,1.13785,1.13795,43200000.0
2007-12-27 17:55:00,1.13796,1.13862,1.13796,1.1383,13600000.0
2007-12-27 17:56:00,1.13845,1.1389,1.13803,1.13803,17600000.0
2007-12-27 17:57:00,1.13819,1.1382,1.13772,1.13772,12400000.0
2007-12-27 17:58:00,1.13746,1.13765,1.1373,1.13744,9400000.0
2007-12-27 17:59:00,1.13718,1.13778,1.13694,1.13702,19400000.0
2007-12-27 18:00:00,1.13704,1.13754,1.13695,1.13728,22000000.0
2007-12-27 18:01:00,1.13746,1.13746,1.13684,1.137,17400000.0
2007-12-27 18:02:00,1.13704,1.13739,1.13704,1.13706,16400000.0
2007-12-27 18:03:00,1.13709,1.13714,1.13659,1.13693,17600000.0
2007-12-27 18:04:00,1.13737,1.13755,1.13702,1.13736,11600000.0
2007-12-27 18:05:00,1.13699,1.13721,1.13691,1.13713,17200000.0
2007-12-27 18:06:00,1.13769,1.13787,1.13739,1.1375,31400000.0
2007-12-27 18:07:00,1.138,1.138,1.13774,1.13779,16200000.0
2007-12-27 18:08:00,1.13773,1.13831,1.13773,1.13784,18000000.0
2007-12-27 18:09:00,1.1373,1.1373,1.1369,1.1369,16600000.0
2007-12-27 18:10:00,1.13766,1.13837,1.13766,1.13772,16600000.0
2007-12-27 18:11:00,1.1374,1.13783,1.13723,1.13758,22600000.0
2007-12-27 18:12:00,1.13771,1.13806,1.13771,1.1379,13000000.0
2007-12-27 18:13:00,1.13808,1.13814,1.13756,1.13756,19200000.0
2007-12-27 18:14:00,1.1376,1.13768,1.13728,1.13768,13600000.0
2007-12-27 18:15:00,1.1376,1.13803,1.1376,1.13797,10000000.0
2007-12-27 18:16:00,1.13803,1.13803,1.13771,1.1378,17800000.0
2007-12-27 18:17:00,1.13798,1.138,1.13762,1.13795,16800000.0
2007-12-27 18:18:00,1.13781,1.13807,1.13775,1.13807,28000000.0
2007-12-27 18:19:00,1.13816,1.13816,1.13784,1.13796,13600000.0
2007-12-27 18:20:00,1.13761,1.13761,1.13714,1.13752,15600000.0
2007-12-27 18:21:00,1.13756,1.13756,1.13738,1.13746,6000000.0
2007-12-27 18:22:00,1.13776,1.13811,1.13775,1.13792,13200000.0
2007-12-27 18:23:00,1.13814,1.13814,1.13757,1.13757,11400000.0
2007-12-27 18:24:00,1.13751,1.13751,1.13725,1.13746,7400000.0
2007-12-27 18:25:00,1.1379,1.13811,1.13754,1.13786,12400000.0
2007-12-27 18:26:00,1.13767,1.13813,1.13765,1.13813,21800000.0
2007-12-27 18:27:00,1.13833,1.13835,1.13787,1.13814,32400000.0
2007-12-27 18:28:00,1.13814,1.13833,1.13796,1.13833,24400000.0
2007-12-27 18:29:00,1.13816,1.13817,1.13811,1.13817,14400000.0
2007-12-27 18:30:00,1.13804,1.13856,1.13775,1.13778,11600000.0
2007-12-27 18:31:00,1.13754,1.13806,1.13732,1.13806,10600000.0
2007-12-27 18:32:00,1.13777,1.13814,1.13763,1.13798,9400000.0
2007-12-27 18:33:00,1.13805,1.13811,1.13772,1.13774,19600000.0
2007-12-27 18:34:00,1.13817,1.13851,1.13813,1.1383,19200000.0
2007-12-27 18:35:00,1.13878,1.13882,1.13838,1.13882,30600000.0
2007-12-27 18:36:00,1.1387,1.13872,1.13854,1.13872,4400000.0
2007-12-27 18:37:00,1.1387,1.1387,1.13782,1.13818,23400000.0
2007-12-27 18:38:00,1.13861,1.13882,1.13816,1.13882,12000000.0
2007-12-27 18:39:00,1.13869,1.13869,1.13794,1.13822,22200000.0
2007-12-27 18:40:00,1.13811,1.13818,1.13771,1.13807,29400000.0
2007-12-27 18:41:00,1.13785,1.1384,1.13752,1.13781,30800000.0
2007-12-27 18:42:00,1.13768,1.13775,1.13738,1.13738,19400000.0
2007-12-27 18:43:00,1.13762,1.13762,1.13726,1.13729,27200000.0
2007-12-27 18:44:00,1.13743,1.13796,1.13729,1.13796,34600000.0
2007-12-27 18:45:00,1.13778,1.1379,1.13768,1.13781,13200000.0
2007-12-27 18:46:00,1.13783,1.13825,1.13752,1.13811,9000000.0
2007-12-27 18:47:00,1.13777,1.138,1.1376,1.13787,20600000.0
2007-12-27 18:48:00,1.13757,1.13793,1.13756,1.13756,16600000.0
2007-12-27 18:49:00,1.13747,1.1378,1.13747,1.1377,26400000.0
2007-12-27 18:50:00,1.13776,1.13805,1.13776,1.13805,17200000.0
2007-12-27 18:51:00,1.1382,1.13859,1.13793,1.13793,24400000.0
2007-12-27 18:52:00,1.13808,1.13848,1.13794,1.13848,13200000.0
2007-12-27 18:53:00,1.13848,1.13909,1.13848,1.13909,10400000.0
2007-12-27 18:54:00,1.13903,1.13912,1.13871,1.13871,18000000.0
2007-12-27 18:55:00,1.13877,1.13892,1.13877,1.13892,4400000.0
2007-12-27 18:56:00,1.13877,1.13904,1.1385,1.13904,25600000.0
2007-12-27 18:57:00,1.13894,1.13894,1.13841,1.13882,15000000.0
2007-12-27 18:58:00,1.1385,1.13933,1.13848,1.13933,26800000.0
2007-12-27 18:59:00,1.13896,1.13919,1.13859,1.13887,116200000.0
2007-12-27 19:00:00,1.13908,1.13908,1.13886,1.13903,16200000.0
2007-12-27 19:01:00,1.13917,1.13984,1.13891,1.13891,12800000.0
2007-12-27 19:02:00,1.13896,1.13908,1.13888,1.13898,11400000.0
2007-12-27 19:03:00,1.13884,1.13944,1.13882,1.13882,19800000.0
2007-12-27 19:04:00,1.13903,1.13928,1.13884,1.13893,24600000.0
2007-12-27 19:05:00,1.13866,1.13941,1.13866,1.13941,9200000.0
2007-12-27 19:06:00,1.13871,1.13933,1.13869,1.13892,11000000.0
2007-12-27 19:07:00,1.13896,1.13896,1.13854,1.13854,25000000.0
2007-12-27 19:08:00,1.13802,1.13873,1.13802,1.13823,70800000.0
2007-12-27 19:09:00,1.13801,1.13814,1.13739,1.13739,21000000.0
2007-12-27 19:10:00,1.13754,1.13779,1.13735,1.13774,16600000.0
2007-12-27 19:11:00,1.13742,1.13789,1.13731,1.13741,12600000.0
2007-12-27 19:12:00,1.13738,1.13762,1.13701,1.13704,13200000.0
2007-12-27 19:13:00,1.13708,1.13746,1.13708,1.13742,11000000.0
2007-12-27 19:14:00,1.13771,1.13798,1.13736,1.13798,19600000.0
2007-12-27 19:15:00,1.13761,1.13784,1.13746,1.13762,14000000.0
2007-12-27 19:16:00,1.13767,1.13786,1.13728,1.13761,11800000.0
2007-12-27 19:17:00,1.13712,1.13776,1.13712,1.13761,20600000.0
2007-12-27 19:18:00,1.13754,1.1376,1.13722,1.1376,11600000.0
2007-12-27 19:19:00,1.13752,1.13776,1.1371,1.13756,16400000.0
2007-12-27 19:20:00,1.13769,1.13852,1.13769,1.13779,11800000.0
2007-12-27 19:21:00,1.13781,1.13798,1.13695,1.13765,13200000.0
2007-12-27 19:22:00,1.13775,1.13785,1.13752,1.13782,12800000.0
2007-12-27 19:23:00,1.13753,1.13797,1.13735,1.13797,32800000.0
2007-12-27 19:24:00,1.13788,1.138,1.13787,1.13793,26800000.0
2007-12-27 19:25:00,1.13792,1.13792,1.13757,1.13769,14400000.0
2007-12-27 19:26:00,1.1372,1.13766,1.13713,1.13766,14600000.0
2007-12-27 19:27:00,1.13796,1.13818,1.13783,1.13818,21400000.0
2007-12-27 19:28:00,1.13778,1.13798,1.13771,1.13777,21200000.0
2007-12-27 19:29:00,1.13772,1.13812,1.13748,1.13748,18800000.0
2007-12-27 19:30:00,1.13712,1.1373,1.1368,1.1368,11800000.0
2007-12-27 19:31:00,1.13705,1.13729,1.13662,1.13671,14000000.0
2007-12-27 19:32:00,1.13678,1.13727,1.1367,1.13705,13600000.0
2007-12-27 19:33:00,1.137,1.13763,1.137,1.13763,16800000.0
2007-12-27 19:34:00,1.13866,1.13866,1.13835,1.13846,12200000.0
2007-12-27 19:35:00,1.13855,1.13867,1.13799,1.13848,20000000.0
2007-12-27 19:36:00,1.13837,1.13868,1.13837,1.13859,8000000.0
2007-12-27 19:37:00,1.13808,1.13822,1.13766,1.13788,19200000.0
2007-12-27 19:38:00,1.13821,1.13854,1.13811,1.1384,9400000.0
2007-12-27 19:39:00,1.13866,1.13879,1.13843,1.1387,12600000.0
2007-12-27 19:40:00,1.13917,1.13935,1.1389,1.13908,23800000.0
2007-12-27 19:41:00,1.13909,1.13916,1.13871,1.13916,19200000.0
2007-12-27 19:42:00,1.13876,1.13902,1.13876,1.13888,17800000.0
2007-12-27 19:43:00,1.13912,1.13945,1.13878,1.13878,10600000.0
2007-12-27 19:44:00,1.13924,1.13948,1.13913,1.1392,26600000.0
2007-12-27 19:45:00,1.139,1.1396,1.13847,1.1396,15400000.0
2007-12-27 19:46:00,1.13925,1.13953,1.13847,1.13847,13200000.0
2007-12-27 19:47:00,1.13832,1.13904,1.13832,1.13896,9400000.0
2007-12-27 19:48:00,1.13923,1.13923,1.13886,1.1389,15000000.0
2007-12-27 19:49:00,1.13897,1.13897,1.13868,1.13868,4200000.0
2007-12-27 19:50:00,1.13845,1.13879,1.13828,1.13832,31600000.0
2007-12-27 19:51:00,1.13826,1.13896,1.13826,1.13875,24800000.0
2007-12-27 19:52:00,1.13888,1.1389,1.1385,1.13853,13800000.0
2007-12-27 19:53:00,1.13874,1.13886,1.13843,1.13872,11800000.0
2007-12-27 19:54:00,1.13912,1.13912,1.13822,1.13822,20200000.0
2007-12-27 19:55:00,1.13816,1.13816,1.13712,1.13779,10800000.0
2007-12-27 19:56:00,1.13694,1.1375,1.13694,1.13715,15800000.0
2007-12-27 19:57:00,1.13729,1.1381,1.13729,1.1381,5600000.0
2007-12-27 19:58:00,1.13816,1.13866,1.13816,1.13866,17600000.0
2007-12-27 19:59:00,1.13809,1.13849,1.13778,1.13778,9800000.0
2007-12-27 20:00:00,1.13797,1.13825,1.13763,1.13763,25400000.0
2007-12-27 20:01:00,1.13778,1.13796,1.13735,1.13735,8400000.0
2007-12-27 20:02:00,1.13759,1.1378,1.13729,1.1375,25000000.0
2007-12-27 20:03:00,1.13719,1.13764,1.13711,1.13764,7800000.0
2007-12-27 20:04:00,1.1373,1.13806,1.13707,1.13806,8200000.0
2007-12-27 20:05:00,1.13795,1.13795,1.13721,1.13781,13800000.0
2007-12-27 20:06:00,1.13758,1.13776,1.13719,1.13759,17800000.0
2007-12-27 20:07:00,1.13762,1.13762,1.13756,1.13756,5600000.0
2007-12-27 20:08:00,1.1375,1.13768,1.13741,1.13741,5600000.0
2007-12-27 20:09:00,1.13733,1.13767,1.13723,1.13757,36000000.0
2007-12-27 20:11:00,1.13755,1.1379,1.13743,1.13743,18200000.0
2007-12-27 20:12:00,1.13761,1.13777,1.13733,1.13736,10200000.0
2007-12-27 20:13:00,1.13728,1.13732,1.13708,1.13708,17600000.0
2007-12-27 20:14:00,1.13741,1.13797,1.13713,1.1378,16000000.0
2007-12-27 20:15:00,1.13772,1.13831,1.13753,1.13764,17200000.0
2007-12-27 20:16:00,1.13773,1.13802,1.13755,1.13755,7400000.0
2007-12-27 20:17:00,1.138,1.13836,1.13779,1.13836,14800000.0
2007-12-27 20:18:00,1.13837,1.13837,1.13742,1.13762,23800000.0
2007-12-27 20:19:00,1.13752,1.13788,1.13744,1.1376,11600000.0
2007-12-27 20:20:00,1.13756,1.13779,1.13751,1.13779,27000000.0
2007-12-27 20:21:00,1.13739,1.13764,1.13735,1.13749,17600000.0
2007-12-27 20:22:00,1.13749,1.13752,1.13731,1.13731,8200000.0
2007-12-27 20:23:00,1.13723,1.13754,1.13723,1.13728,27600000.0
2007-12-27 20:24:00,1.13771,1.13771,1.13678,1.13732,14600000.0
2007-12-27 20:25:00,1.13835,1.13835,1.13758,1.13758,13600000.0
2007-12-27 20:26:00,1.13754,1.13765,1.13708,1.13751,20800000.0
2007-12-27 20:27:00,1.13759,1.13804,1.13759,1.13804,9200000.0
2007-12-27 20:28:00,1.13799,1.1383,1.13799,1.13815,16400000.0
2007-12-27 20:29:00,1.13853,1.13853,1.13777,1.13823,16200000.0
2007-12-27 20:30:00,1.13786,1.13852,1.13786,1.13805,16400000.0
2007-12-27 20:31:00,1.13828,1.13853,1.13828,1.13853,3200000.0
2007-12-27 20:32:00,1.13837,1.13837,1.13736,1.13736,8400000.0
2007-12-27 20:33:00,1.13736,1.13742,1.13678,1.13716,16200000.0
2007-12-27 20:34:00,1.13696,1.13754,1.1368,1.13685,24200000.0
2007-12-27 20:35:00,1.13761,1.13777,1.13761,1.13773,10000000.0
2007-12-27 20:36:00,1.13786,1.13794,1.1376,1.1376,14600000.0
2007-12-27 20:37:00,1.13809,1.13809,1.13776,1.13798,15800000.0
2007-12-27 20:38:00,1.13793,1.13811,1.13792,1.13811,12400000.0
2007-12-27 20:39:00,1.13791,1.13807,1.13791,1.13807,9000000.0
2007-12-27 20:40:00,1.13784,1.13802,1.13746,1.13746,20200000.0
2007-12-27 20:41:00,1.13748,1.13775,1.13736,1.13755,15000000.0
2007-12-27 20:42:00,1.1375,1.13773,1.13745,1.13762,24000000.0
2007-12-27 20:43:00,1.13749,1.13772,1.13697,1.13697,15200000.0
2007-12-27 20:44:00,1.13728,1.13775,1.13705,1.13714,7000000.0
2007-12-27 20:45:00,1.13699,1.13727,1.13699,1.13726,34800000.0
2007-12-27 20:46:00,1.13737,1.13737,1.1368,1.1368,7600000.0
2007-12-27 20:47:00,1.13677,1.13677,1.13629,1.13629,11800000.0
2007-12-27 20:48:00,1.1366,1.1368,1.1366,1.1368,19800000.0
2007-12-27 20:49:00,1.13623,1.13689,1.13623,1.1367,19800000.0
2007-12-27 20:50:00,1.13675,1.13691,1.13665,1.13669,18000000.0
2007-12-27 20:51:00,1.13689,1.13689,1.13659,1.13687,8400000.0
2007-12-27 20:52:00,1.13658,1.13711,1.13613,1.13666,19400000.0
2007-12-27 20:53:00,1.13669,1.13716,1.13669,1.13716,9000000.0
2007-12-27 20:54:00,1.13721,1.1375,1.13694,1.13694,15200000.0
2007-12-27 20:55:00,1.13685,1.13715,1.13683,1.13687,8400000.0
2007-12-27 20:56:00,1.13699,1.13739,1.13682,1.13714,11000000.0
2007-12-27 20:57:00,1.13752,1.13752,1.13692,1.13694,5600000.0
2007-12-27 20:58:00,1.13684,1.13734,1.13675,1.137,23200000.0
2007-12-27 20:59:00,1.1369,1.1369,1.1369,1.1369,16800000.0
2007-12-27 21:00:00,1.13722,1.13726,1.13705,1.13718,16800000.0
2007-12-27 21:01:00,1.1371,1.13741,1.13693,1.13699,20000000.0
2007-12-27 21:02:00,1.13719,1.13755,1.13701,1.13755,17200000.0
2007-12-27 21:03:00,1.13704,1.13766,1.13704,1.13738,8000000.0
2007-12-27 21:04:00,1.13745,1.13787,1.13745,1.13753,7200000.0
2007-12-27 21:05:00,1.13765,1.13804,1.13765,1.13798,25400000.0
2007-12-27 21:06:00,1.13762,1.13787,1.13725,1.13725,11200000.0
2007-12-27 21:07:00,1.13716,1.13716,1.13683,1.13706,9600000.0
2007-12-27 21:08:00,1.13721,1.1377,1.13721,1.1376,7600000.0
2007-12-27 21:09:00,1.13746,1.13746,1.13673,1.1369,8800000.0
2007-12-27 21:10:00,1.13727,1.13727,1.13677,1.13677,5800000.0
2007-12-27 21:11:00,1.13693,1.13693,1.13663,1.13663,12000000.0
2007-12-27 21:12:00,1.13669,1.13695,1.13653,1.13653,11800000.0
2007-12-27 21:13:00,1.13666,1.13687,1.13666,1.13687,4200000.0
2007-12-27 21:14:00,1.13674,1.13689,1.13644,1.13644,28000000.0
2007-12-27 21:15:00,1.13598,1.13604,1.13577,1.13598,27400000.0
2007-12-27 21:16:00,1.13611,1.13682,1.13611,1.13682,5200000.0
2007-12-27 21:17:00,1.137,1.13752,1.13694,1.13694,9800000.0
2007-12-27 21:18:00,1.13732,1.13735,1.13699,1.13735,6200000.0
2007-12-27 21:19:00,1.13706,1.13724,1.13697,1.13701,21000000.0
2007-12-27 21:20:00,1.13705,1.13741,1.13696,1.13711,10600000.0
2007-12-27 21:21:00,1.13686,1.13725,1.13675,1.13686,20200000.0
2007-12-27 21:22:00,1.13683,1.13711,1.13656,1.13656,9400000.0
2007-12-27 21:23:00,1.13651,1.1369,1.13634,1.13646,17800000.0
2007-12-27 21:24:00,1.13691,1.13751,1.13691,1.13751,13200000.0
2007-12-27 21:25:00,1.13693,1.13727,1.13676,1.13676,19000000.0
2007-12-27 21:26:00,1.13701,1.13742,1.13701,1.13737,14600000.0
2007-12-27 21:27:00,1.13741,1.13741,1.13704,1.13704,9800000.0
2007-12-27 21:28:00,1.1366,1.13712,1.1366,1.13682,14200000.0
2007-12-27 21:29:00,1.13752,1.13752,1.13698,1.1372,6800000.0
2007-12-27 21:30:00,1.13717,1.13745,1.13717,1.13729,24200000.0
2007-12-27 21:31:00,1.1381,1.1381,1.1371,1.1371,11200000.0
2007-12-27 21:32:00,1.13737,1.13737,1.13692,1.13692,11200000.0
2007-12-27 21:33:00,1.13721,1.1373,1.13693,1.1373,16200000.0
2007-12-27 21:34:00,1.13747,1.13792,1.13747,1.13772,17000000.0
2007-12-27 21:35:00,1.13784,1.13784,1.13706,1.13713,10600000.0
2007-12-27 21:36:00,1.13704,1.13704,1.13642,1.13652,9400000.0
2007-12-27 21:37:00,1.13731,1.13747,1.13704,1.13729,17400000.0
2007-12-27 21:38:00,1.138,1.138,1.1375,1.1375,5800000.0
2007-12-27 21:39:00,1.13692,1.13692,1.13616,1.13616,5800000.0
2007-12-27 21:41:00,1.1364,1.13652,1.13636,1.13636,6400000.0
2007-12-27 21:42:00,1.13654,1.13697,1.13654,1.13697,12200000.0
2007-12-27 21:43:00,1.13716,1.13752,1.13711,1.13711,11000000.0
2007-12-27 21:44:00,1.13721,1.13756,1.13682,1.13682,11200000.0
2007-12-27 21:45:00,1.13726,1.13729,1.13719,1.13729,10600000.0
2007-12-27 21:46:00,1.13717,1.13722,1.13705,1.13722,21800000.0
2007-12-27 21:47:00,1.13714,1.13756,1.13714,1.13756,11600000.0
2007-12-27 21:48:00,1.13762,1.13797,1.13725,1.13725,8200000.0
2007-12-27 21:49:00,1.13723,1.13775,1.13716,1.13775,15600000.0
2007-12-27 21:50:00,1.13785,1.1381,1.13775,1.13808,17600000.0
2007-12-27 21:51:00,1.13771,1.13771,1.13744,1.13744,7200000.0
2007-12-27 21:52:00,1.13725,1.13773,1.13725,1.13736,9600000.0
2007-12-27 21:53:00,1.1373,1.13746,1.13677,1.13677,16400000.0
2007-12-27 21:54:00,1.13697,1.13744,1.13697,1.13732,8000000.0
2007-12-27 21:55:00,1.13765,1.13817,1.13736,1.13817,11000000.0
2007-12-27 21:56:00,1.13772,1.13793,1.13768,1.13789,21800000.0
2007-12-27 21:57:00,1.13811,1.13811,1.13775,1.138,21000000.0
2007-12-27 21:58:00,1.13789,1.1381,1.13733,1.1381,12000000.0
2007-12-27 21:59:00,1.13778,1.13781,1.1369,1.13781,14600000.0
2007-12-27 22:00:00,1.13803,1.13833,1.13786,1.13796,11200000.0
2007-12-27 22:01:00,1.13813,1.13825,1.13774,1.13792,19200000.0
2007-12-27 22:02:00,1.1371,1.1373,1.1371,1.1373,15600000.0
2007-12-27 22:03:00,1.13791,1.13825,1.13774,1.13794,15600000.0
2007-12-27 22:04:00,1.13774,1.13808,1.13768,1.13795,13400000.0
2007-12-27 22:05:00,1.13746,1.13797,1.13733,1.13733,9400000.0
2007-12-27 22:06:00,1.13764,1.1381,1.13746,1.13758,24800000.0
2007-12-27 22:07:00,1.13737,1.13748,1.13701,1.1371,22200000.0
2007-12-27 22:08:00,1.13686,1.13686,1.13677,1.13677,8400000.0
2007-12-27 22:09:00,1.13715,1.13742,1.13709,1.13709,20600000.0
2007-12-27 22:10:00,1.13733,1.13753,1.13708,1.13718,12800000.0
2007-12-27 22:11:00,1.13721,1.13755,1.1372,1.13755,11400000.0
2007-12-27 22:12:00,1.13735,1.13735,1.13703,1.13715,23800000.0
2007-12-27 22:13:00,1.13689,1.1373,1.13689,1.13712,19600000.0
2007-12-27 22:14:00,1.13699,1.13699,1.13648,1.13649,9600000.0
2007-12-27 22:15:00,1.13708,1.13708,1.13663,1.13669,16000000.0
2007-12-27 22:16:00,1.13685,1.13723,1.13685,1.137,8000000.0
2007-12-27 22:17:00,1.13692,1.13706,1.13692,1.13698,13800000.0
2007-12-27 22:19:00,1.13678,1.13709,1.13678,1.13699,11200000.0
2007-12-27 22:20:00,1.13688,1.13702,1.13675,1.13675,17200000.0
2007-12-27 22:21:00,1.13698,1.13755,1.13698,1.13755,14600000.0
2007-12-27 22:22:00,1.13774,1.13806,1.13768,1.13768,14400000.0
2007-12-27 22:23:00,1.1363,1.1364,1.1363,1.1364,25200000.0
2007-12-27 22:24:00,1.1366,1.1371,1.1366,1.1368,25200000.0
2007-12-27 22:26:00,1.13745,1.13808,1.13745,1.13808,25200000.0
2007-12-27 22:27:00,1.13862,1.13862,1.13809,1.13814,9800000.0
2007-12-27 22:28:00,1.1366,1.1366,1.1363,1.1363,16400000.0
2007-12-27 22:29:00,1.13821,1.13854,1.13808,1.13817,16400000.0
2007-12-27 22:30:00,1.13819,1.13851,1.13787,1.13851,21600000.0
2007-12-27 22:31:00,1.13834,1.13878,1.1381,1.1381,13800000.0
2007-12-27 22:33:00,1.13805,1.13805,1.13757,1.13779,16400000.0
2007-12-27 22:34:00,1.13781,1.13826,1.13778,1.13778,12400000.0
2007-12-27 22:35:00,1.13795,1.13823,1.13768,1.13816,11200000.0
2007-12-27 22:36:00,1.13828,1.13839,1.138,1.13839,12800000.0
2007-12-27 22:37:00,1.13833,1.13858,1.13801,1.13801,21600000.0
2007-12-27 22:38:00,1.13806,1.13836,1.13785,1.13787,11800000.0
2007-12-27 22:39:00,1.13801,1.13871,1.13781,1.13848,9400000.0
2007-12-27 22:40:00,1.13844,1.13861,1.13843,1.13853,16600000.0
2007-12-27 22:41:00,1.1388,1.1389,1.13822,1.13845,8000000.0
2007-12-27 22:42:00,1.13822,1.13868,1.13821,1.13832,18800000.0
2007-12-27 22:43:00,1.13832,1.13846,1.13813,1.13836,12600000.0
2007-12-27 22:44:00,1.1382,1.13821,1.1378,1.1378,18000000.0
2007-12-27 22:45:00,1.13802,1.13814,1.13773,1.13814,11200000.0
2007-12-27 22:46:00,1.13816,1.13816,1.1377,1.1377,25200000.0
2007-12-27 22:47:00,1.13784,1.13825,1.13784,1.13813,20000000.0
2007-12-27 22:48:00,1.13806,1.13858,1.13779,1.13858,16600000.0
2007-12-27 22:49:00,1.13816,1.13851,1.1378,1.13796,17200000.0
2007-12-27 22:50:00,1.13812,1.13849,1.13804,1.13824,15000000.0
2007-12-27 22:51:00,1.1377,1.1377,1.1373,1.1373,15600000.0
2007-12-27 22:52:00,1.13803,1.13803,1.13753,1.13753,15600000.0
2007-12-27 22:53:00,1.13804,1.13842,1.13802,1.13806,23200000.0
2007-12-27 22:54:00,1.13857,1.13857,1.13798,1.13802,21800000.0
2007-12-27 22:55:00,1.13792,1.13817,1.13779,1.13802,11000000.0
2007-12-27 22:56:00,1.13802,1.13827,1.13784,1.13789,12800000.0
2007-12-27 22:57:00,1.13823,1.13839,1.13811,1.13819,16200000.0
2007-12-27 22:58:00,1.13805,1.13805,1.13744,1.13758,8200000.0
2007-12-27 22:59:00,1.13751,1.1381,1.13751,1.13801,10600000.0
2007-12-27 23:00:00,1.13811,1.13832,1.13811,1.13832,8400000.0
2007-12-27 23:01:00,1.13829,1.13838,1.13811,1.13838,19000000.0
2007-12-27 23:02:00,1.13819,1.13819,1.13763,1.13775,12800000.0
2007-12-27 23:03:00,1.13819,1.13834,1.13781,1.13805,24200000.0
2007-12-27 23:04:00,1.13806,1.13826,1.13761,1.13761,19000000.0
2007-12-27 23:05:00,1.1375,1.13781,1.13744,1.13774,14200000.0
2007-12-27 23:06:00,1.13848,1.13848,1.13833,1.13844,5600000.0
2007-12-27 23:07:00,1.13796,1.13851,1.13796,1.13846,19600000.0
2007-12-27 23:08:00,1.13786,1.138,1.13726,1.13726,17400000.0
2007-12-27 23:09:00,1.13726,1.13781,1.1371,1.13774,16400000.0
2007-12-27 23:10:00,1.13768,1.13783,1.13746,1.13762,15000000.0
2007-12-27 23:11:00,1.13738,1.13765,1.13738,1.1375,14200000.0
2007-12-27 23:12:00,1.13745,1.13747,1.13716,1.13721,20600000.0
2007-12-27 23:13:00,1.13722,1.13802,1.13722,1.13799,11400000.0
2007-12-27 23:14:00,1.1356,1.1356,1.1356,1.1356,19200000.0
2007-12-27 23:15:00,1.13806,1.13824,1.1377,1.13778,19200000.0
2007-12-27 23:16:00,1.1374,1.1374,1.13647,1.13647,12200000.0
2007-12-27 23:17:00,1.13716,1.1375,1.13697,1.13703,20400000.0
2007-12-27 23:18:00,1.13716,1.13741,1.13714,1.13741,6800000.0
2007-12-27 23:19:00,1.13685,1.13735,1.13685,1.13731,21800000.0
2007-12-27 23:20:00,1.13728,1.13728,1.13703,1.13708,16000000.0
2007-12-27 23:21:00,1.137,1.1374,1.13688,1.1374,12200000.0
2007-12-27 23:22:00,1.13729,1.13748,1.13727,1.13744,14200000.0
2007-12-27 23:23:00,1.13758,1.1376,1.13699,1.13712,24200000.0
2007-12-27 23:24:00,1.13703,1.13715,1.13687,1.13687,5800000.0
2007-12-27 23:25:00,1.13706,1.13736,1.13706,1.13735,23200000.0
2007-12-27 23:26:00,1.13722,1.13722,1.13647,1.13684,21000000.0
2007-12-27 23:27:00,1.13705,1.1372,1.13662,1.1372,16400000.0
2007-12-27 23:28:00,1.13709,1.13709,1.1367,1.1367,11200000.0
2007-12-27 23:29:00,1.13659,1.13705,1.13659,1.13674,14600000.0
2007-12-27 23:30:00,1.1368,1.13694,1.13646,1.13655,18800000.0
2007-12-27 23:31:00,1.1359,1.1359,1.1359,1.1359,23400000.0
2007-12-27 23:32:00,1.1357,1.1358,1.1357,1.1358,23400000.0
2007-12-27 23:33:00,1.1364,1.13695,1.1364,1.13657,23400000.0
2007-12-27 23:34:00,1.13666,1.1372,1.13634,1.13665,9400000.0
2007-12-27 23:35:00,1.13632,1.13685,1.13619,1.1366,6200000.0
2007-12-27 23:36:00,1.13669,1.13669,1.13669,1.13669,3200000.0
2007-12-27 23:37:00,1.1356,1.1356,1.1354,1.1354,21600000.0
2007-12-27 23:38:00,1.1353,1.1353,1.1353,1.1353,21600000.0
2007-12-27 23:39:00,1.1351,1.1351,1.135,1.135,21600000.0
2007-12-27 23:40:00,1.13682,1.13707,1.13659,1.1369,21600000.0
2007-12-27 23:41:00,1.13727,1.13727,1.1367,1.1369,14600000.0
2007-12-27 23:42:00,1.1367,1.13719,1.13658,1.13663,22800000.0
2007-12-27 23:43:00,1.13679,1.13688,1.13656,1.13684,19800000.0
2007-12-27 23:44:00,1.13691,1.13698,1.13662,1.13698,15200000.0
2007-12-27 23:45:00,1.13686,1.13746,1.1367,1.1371,25200000.0
2007-12-27 23:46:00,1.13731,1.13763,1.13695,1.13741,15800000.0
2007-12-27 23:47:00,1.1374,1.13774,1.1374,1.13768,27000000.0
2007-12-27 23:48:00,1.13774,1.13802,1.13774,1.13774,12200000.0
2007-12-27 23:49:00,1.1379,1.13805,1.13771,1.13805,12800000.0
2007-12-27 23:50:00,1.13829,1.13842,1.13789,1.1381,26800000.0
2007-12-27 23:51:00,1.13791,1.138,1.13745,1.13745,29800000.0
2007-12-27 23:52:00,1.13805,1.13805,1.13726,1.13726,6200000.0
2007-12-27 23:53:00,1.13735,1.13771,1.13735,1.1375,25400000.0
2007-12-27 23:54:00,1.13746,1.13763,1.13729,1.13755,12000000.0
2007-12-27 23:55:00,1.13759,1.13811,1.13752,1.13777,12400000.0
2007-12-27 23:56:00,1.13783,1.13807,1.13761,1.13807,22800000.0
2007-12-27 23:57:00,1.13785,1.13846,1.13785,1.13811,17400000.0
2007-12-27 23:58:00,1.13812,1.13845,1.13774,1.13805,23200000.0
2007-12-27 23:59:00,1.13757,1.1376,1.13721,1.13738,10800000.0
2007-12-28 00:00:00,1.13755,1.13765,1.13726,1.13726,19800000.0
2007-12-28 00:01:00,1.13755,1.13788,1.13744,1.13744,21800000.0
2007-12-28 00:02:00,1.13784,1.13789,1.13772,1.1378,29400000.0
2007-12-28 00:03:00,1.1346,1.1346,1.1346,1.1346,14400000.0
2007-12-28 00:04:00,1.1347,1.1347,1.1347,1.1347,14400000.0
2007-12-28 00:05:00,1.13788,1.1381,1.13757,1.13804,14400000.0
2007-12-28 00:06:00,1.13752,1.13769,1.13752,1.13767,10800000.0
2007-12-28 00:07:00,1.13761,1.13824,1.13761,1.13766,18000000.0
2007-12-28 00:08:00,1.13764,1.13802,1.13757,1.13757,9200000.0
2007-12-28 00:09:00,1.13722,1.1375,1.13714,1.13714,9400000.0
2007-12-28 00:10:00,1.13658,1.137,1.13658,1.13679,10200000.0
2007-12-28 00:11:00,1.1347,1.1347,1.1343,1.1343,23400000.0
2007-12-28 00:12:00,1.1339,1.1339,1.1339,1.1339,23400000.0
2007-12-28 00:13:00,1.1367,1.13678,1.13649,1.13654,23400000.0
2007-12-28 00:14:00,1.13667,1.13674,1.1358,1.1358,21600000.0
2007-12-28 00:15:00,1.13588,1.13663,1.13576,1.13663,27600000.0
2007-12-28 00:16:00,1.13597,1.13641,1.13597,1.13623,7800000.0
2007-12-28 00:17:00,1.13599,1.13599,1.13556,1.1359,21000000.0
2007-12-28 00:18:00,1.1339,1.1339,1.1339,1.1339,8400000.0
2007-12-28 00:19:00,1.13573,1.13602,1.13573,1.13588,8400000.0
2007-12-28 00:20:00,1.13601,1.13601,1.13567,1.13567,22400000.0
2007-12-28 00:21:00,1.1356,1.1356,1.13551,1.13551,4800000.0
2007-12-28 00:22:00,1.13554,1.13591,1.13539,1.13591,10400000.0
2007-12-28 00:23:00,1.13531,1.13585,1.13531,1.13563,19200000.0
2007-12-28 00:24:00,1.13566,1.13586,1.13526,1.13526,13000000.0
2007-12-28 00:25:00,1.13565,1.13589,1.13541,1.13554,10400000.0
2007-12-28 00:26:00,1.13608,1.13646,1.13608,1.13643,16600000.0
2007-12-28 00:27:00,1.13646,1.13662,1.13638,1.13644,9800000.0
2007-12-28 00:28:00,1.13638,1.13638,1.13622,1.13622,8200000.0
2007-12-28 00:29:00,1.1341,1.1344,1.1338,1.1342,13000000.0
2007-12-28 00:30:00,1.13615,1.13654,1.13615,1.13634,13000000.0
2007-12-28 00:31:00,1.1341,1.1341,1.1341,1.1341,18400000.0
2007-12-28 00:32:00,1.13654,1.13686,1.13622,1.13641,18400000.0
2007-12-28 00:33:00,1.1344,1.1345,1.1344,1.1345,22000000.0
2007-12-28 00:34:00,1.13658,1.13658,1.13595,1.13596,22000000.0
2007-12-28 00:35:00,1.13579,1.13583,1.13533,1.13537,24200000.0
2007-12-28 00:36:00,1.13554,1.1362,1.13554,1.13575,13400000.0
2007-12-28 00:37:00,1.13643,1.13643,1.13591,1.13591,12600000.0
2007-12-28 00:38:00,1.13611,1.13632,1.13592,1.13609,8400000.0
2007-12-28 00:39:00,1.13624,1.13624,1.1355,1.13556,14000000.0
2007-12-28 00:40:00,1.13575,1.13575,1.13518,1.13518,11400000.0
2007-12-28 00:41:00,1.13546,1.13586,1.13519,1.13519,8400000.0
2007-12-28 00:42:00,1.1344,1.1344,1.1343,1.1344,23800000.0
2007-12-28 00:43:00,1.13548,1.13572,1.13522,1.13522,23800000.0
2007-12-28 00:44:00,1.13551,1.13598,1.13551,1.13581,30400000.0
2007-12-28 00:45:00,1.13568,1.13583,1.13546,1.13546,28400000.0
2007-12-28 00:46:00,1.13571,1.13626,1.1357,1.13626,16600000.0
2007-12-28 00:47:00,1.13617,1.13654,1.13598,1.13654,21800000.0
2007-12-28 00:48:00,1.13609,1.13611,1.1358,1.1358,7600000.0
2007-12-28 00:49:00,1.13627,1.13627,1.13548,1.13574,26200000.0
2007-12-28 00:50:00,1.13536,1.13591,1.13536,1.13559,17200000.0
2007-12-28 00:51:00,1.13591,1.13616,1.1355,1.13563,17200000.0
2007-12-28 00:52:00,1.13566,1.13609,1.13557,1.13604,10200000.0
2007-12-28 00:53:00,1.13527,1.13585,1.13525,1.13568,18600000.0
2007-12-28 00:54:00,1.13604,1.13604,1.13561,1.13589,30200000.0
2007-12-28 00:55:00,1.13607,1.13607,1.1353,1.13552,16400000.0
2007-12-28 00:56:00,1.13589,1.13621,1.13583,1.13592,15000000.0
2007-12-28 00:57:00,1.13631,1.13631,1.13588,1.13588,19200000.0
2007-12-28 00:58:00,1.13604,1.13607,1.13583,1.13603,18800000.0
2007-12-28 00:59:00,1.13632,1.1364,1.13602,1.13628,24400000.0
2007-12-28 01:00:00,1.13597,1.13606,1.13566,1.13606,27400000.0
2007-12-28 01:01:00,1.13598,1.13622,1.13546,1.13546,13400000.0
2007-12-28 01:02:00,1.13515,1.13515,1.13469,1.13469,10400000.0
2007-12-28 01:03:00,1.13482,1.13518,1.13473,1.13518,12400000.0
2007-12-28 01:04:00,1.13543,1.13549,1.135,1.13507,14800000.0
2007-12-28 01:05:00,1.13557,1.13557,1.13529,1.13542,20600000.0
2007-12-28 01:06:00,1.13552,1.13577,1.13552,1.13577,19200000.0
2007-12-28 01:07:00,1.13537,1.13537,1.13429,1.1347,24800000.0
2007-12-28 01:08:00,1.1352,1.1352,1.1351,1.1351,11800000.0
2007-12-28 01:09:00,1.13476,1.13523,1.13476,1.13496,11800000.0
2007-12-28 01:10:00,1.13489,1.13519,1.13473,1.13501,10000000.0
2007-12-28 01:11:00,1.13519,1.13519,1.13441,1.13487,17400000.0
2007-12-28 01:12:00,1.13519,1.13519,1.13461,1.13475,15000000.0
2007-12-28 01:13:00,1.135,1.135,1.135,1.135,11600000.0
2007-12-28 01:14:00,1.13482,1.13484,1.13457,1.13457,11600000.0
2007-12-28 01:15:00,1.13476,1.13515,1.13439,1.13472,17600000.0
2007-12-28 01:16:00,1.13453,1.13477,1.13438,1.13467,18200000.0
2007-12-28 01:17:00,1.1344,1.13484,1.13438,1.13472,9200000.0
2007-12-28 01:18:00,1.1347,1.13492,1.13439,1.13473,31200000.0
2007-12-28 01:19:00,1.13451,1.13498,1.13451,1.13494,17400000.0
2007-12-28 01:20:00,1.13494,1.13494,1.13454,1.13454,10800000.0
2007-12-28 01:21:00,1.13469,1.13507,1.13433,1.13452,10600000.0
2007-12-28 01:22:00,1.13407,1.13467,1.13407,1.13432,12400000.0
2007-12-28 01:23:00,1.13424,1.13444,1.13388,1.13388,17600000.0
2007-12-28 01:24:00,1.13407,1.13462,1.13407,1.1344,10600000.0
2007-12-28 01:25:00,1.13404,1.13454,1.13404,1.13454,17200000.0
2007-12-28 01:26:00,1.13464,1.13464,1.13418,1.13433,12800000.0
2007-12-28 01:27:00,1.13422,1.13429,1.13404,1.13429,21200000.0
2007-12-28 01:28:00,1.13442,1.13488,1.1344,1.13488,7200000.0
2007-12-28 01:29:00,1.1352,1.13528,1.13468,1.135,11800000.0
2007-12-28 01:30:00,1.13466,1.13516,1.13466,1.13475,26800000.0
2007-12-28 01:31:00,1.13501,1.13537,1.13491,1.13499,11800000.0
2007-12-28 01:32:00,1.13507,1.1354,1.13506,1.13506,13000000.0
2007-12-28 01:33:00,1.13506,1.13528,1.13488,1.13528,16000000.0
2007-12-28 01:34:00,1.1352,1.13542,1.13512,1.13512,13800000.0
2007-12-28 01:35:00,1.13524,1.13551,1.13524,1.13532,6800000.0
2007-12-28 01:36:00,1.1341,1.1342,1.1341,1.1342,15000000.0
2007-12-28 01:37:00,1.13524,1.13549,1.13524,1.13549,15000000.0
2007-12-28 01:38:00,1.13531,1.13591,1.13527,1.13544,16000000.0
2007-12-28 01:39:00,1.13572,1.13572,1.13526,1.13531,10800000.0
2007-12-28 01:40:00,1.13516,1.13528,1.13489,1.13495,24400000.0
2007-12-28 01:41:00,1.13526,1.13526,1.13447,1.13482,8000000.0
2007-12-28 01:42:00,1.13466,1.1354,1.13466,1.13529,22400000.0
2007-12-28 01:43:00,1.13514,1.13555,1.13514,1.13555,7200000.0
2007-12-28 01:44:00,1.13533,1.13544,1.13501,1.13526,16800000.0
2007-12-28 01:45:00,1.13609,1.13609,1.13524,1.13525,12600000.0
2007-12-28 01:46:00,1.13513,1.13559,1.13509,1.13559,13800000.0
2007-12-28 01:47:00,1.13537,1.13566,1.13526,1.13566,7600000.0
2007-12-28 01:48:00,1.1346,1.1346,1.1343,1.1343,20200000.0
2007-12-28 01:49:00,1.13519,1.13548,1.13504,1.13504,20200000.0
2007-12-28 01:50:00,1.13569,1.13569,1.13517,1.1353,14800000.0
2007-12-28 01:51:00,1.13561,1.13569,1.13535,1.13569,24200000.0
2007-12-28 01:52:00,1.13579,1.13583,1.13562,1.13562,20000000.0
2007-12-28 01:53:00,1.1357,1.13599,1.13566,1.13588,10400000.0
2007-12-28 01:54:00,1.13574,1.13609,1.13536,1.13557,28800000.0
2007-12-28 01:55:00,1.13571,1.13593,1.13565,1.13574,19400000.0
2007-12-28 01:56:00,1.13552,1.13552,1.1347,1.13507,19600000.0
2007-12-28 01:57:00,1.13508,1.13535,1.13473,1.13535,20600000.0
2007-12-28 01:58:00,1.13502,1.1354,1.13497,1.1354,21800000.0
2007-12-28 01:59:00,1.13523,1.13523,1.13499,1.1351,22600000.0
2007-12-28 02:00:00,1.13523,1.13554,1.1351,1.1351,15400000.0
2007-12-28 02:01:00,1.13531,1.13544,1.13516,1.13543,6600000.0
2007-12-28 02:02:00,1.13492,1.1352,1.13466,1.13466,14600000.0
2007-12-28 02:03:00,1.1351,1.13517,1.13508,1.13512,8200000.0
2007-12-28 02:04:00,1.13498,1.13527,1.13466,1.13511,8800000.0
2007-12-28 02:05:00,1.13499,1.13557,1.13472,1.13557,22400000.0
2007-12-28 02:06:00,1.13539,1.13586,1.13528,1.13528,15800000.0
2007-12-28 02:07:00,1.1355,1.13565,1.1355,1.13565,2600000.0
2007-12-28 02:08:00,1.13572,1.13609,1.13567,1.13609,16400000.0
2007-12-28 02:09:00,1.13573,1.13573,1.1356,1.1356,2600000.0
2007-12-28 02:10:00,1.13542,1.13578,1.13533,1.13549,22800000.0
2007-12-28 02:11:00,1.13526,1.13554,1.13526,1.13544,13600000.0
2007-12-28 02:12:00,1.13602,1.13602,1.13548,1.13548,15600000.0
2007-12-28 02:13:00,1.13583,1.13584,1.13583,1.13584,2000000.0
2007-12-28 02:14:00,1.13581,1.13581,1.13537,1.13562,15200000.0
2007-12-28 02:15:00,1.13548,1.1363,1.13548,1.13584,11000000.0
2007-12-28 02:16:00,1.1355,1.1355,1.13532,1.13532,10400000.0
2007-12-28 02:17:00,1.1342,1.1343,1.1338,1.1343,6400000.0
2007-12-28 02:18:00,1.134,1.134,1.1333,1.1333,6400000.0
2007-12-28 02:19:00,1.1331,1.1331,1.1331,1.1331,6400000.0
2007-12-28 02:20:00,1.13533,1.13581,1.13533,1.13538,6400000.0
2007-12-28 02:21:00,1.13547,1.13558,1.13541,1.13541,3600000.0
2007-12-28 02:22:00,1.13548,1.13578,1.13548,1.13554,3600000.0
2007-12-28 02:23:00,1.1331,1.1333,1.1331,1.1333,8400000.0
2007-12-28 02:24:00,1.1331,1.1331,1.1331,1.1331,8400000.0
2007-12-28 02:25:00,1.13554,1.13555,1.13532,1.13555,8400000.0
2007-12-28 02:27:00,1.1334,1.1334,1.1331,1.1332,8800000.0
2007-12-28 02:28:00,1.13575,1.13575,1.13533,1.13567,8800000.0
2007-12-28 02:29:00,1.13581,1.13581,1.1354,1.13544,13200000.0
2007-12-28 02:30:00,1.13549,1.13575,1.13514,1.13542,19800000.0
2007-12-28 02:31:00,1.13551,1.13586,1.13551,1.13584,15000000.0
2007-12-28 02:32:00,1.13544,1.13565,1.13544,1.13565,3200000.0
2007-12-28 02:33:00,1.13538,1.13564,1.13538,1.13555,6600000.0
2007-12-28 02:34:00,1.13537,1.13537,1.13488,1.13488,13200000.0
2007-12-28 02:35:00,1.13421,1.13434,1.13421,1.13434,3200000.0
2007-12-28 02:36:00,1.13478,1.13479,1.13478,1.13479,2600000.0
2007-12-28 02:37:00,1.13504,1.13505,1.1349,1.13505,12200000.0
2007-12-28 02:38:00,1.13489,1.13489,1.13454,1.13474,18000000.0
2007-12-28 02:39:00,1.13492,1.13533,1.13492,1.13533,2000000.0
2007-12-28 02:40:00,1.13547,1.13547,1.13497,1.13497,4200000.0
2007-12-28 02:41:00,1.13483,1.13539,1.13483,1.13539,20400000.0
2007-12-28 02:42:00,1.13494,1.13494,1.13433,1.13433,5600000.0
2007-12-28 02:43:00,1.13534,1.13541,1.13485,1.13485,21400000.0
2007-12-28 02:44:00,1.1327,1.133,1.1327,1.133,15200000.0
2007-12-28 02:45:00,1.13501,1.13535,1.13484,1.13507,15200000.0
2007-12-28 02:46:00,1.13516,1.13549,1.13512,1.13512,8200000.0
2007-12-28 02:47:00,1.13499,1.13537,1.13499,1.13535,26600000.0
2007-12-28 02:48:00,1.13493,1.13542,1.13493,1.13503,13000000.0
2007-12-28 02:49:00,1.1348,1.13536,1.1348,1.13536,4800000.0
2007-12-28 02:50:00,1.13502,1.13502,1.13497,1.13499,8000000.0
2007-12-28 02:51:00,1.13483,1.1353,1.13483,1.1352,9200000.0
2007-12-28 02:52:00,1.13561,1.13561,1.13546,1.13546,2000000.0
2007-12-28 02:53:00,1.13508,1.13557,1.13483,1.13557,21800000.0
2007-12-28 02:54:00,1.13532,1.13548,1.13519,1.13519,7000000.0
2007-12-28 02:55:00,1.13514,1.13523,1.1349,1.13523,13600000.0
2007-12-28 02:56:00,1.13526,1.13527,1.13523,1.13523,8600000.0
2007-12-28 02:57:00,1.13543,1.13576,1.13518,1.13518,17400000.0
2007-12-28 02:58:00,1.13502,1.13524,1.13498,1.13523,10400000.0
2007-12-28 02:59:00,1.13501,1.13577,1.13493,1.13555,21800000.0
2007-12-28 03:00:00,1.13575,1.13575,1.1351,1.1351,5000000.0
2007-12-28 03:01:00,1.13508,1.13539,1.13492,1.13511,19400000.0
2007-12-28 03:02:00,1.13511,1.13541,1.13511,1.13541,2600000.0
2007-12-28 03:03:00,1.13529,1.13529,1.13521,1.13521,3200000.0
2007-12-28 03:04:00,1.13523,1.1356,1.13523,1.13553,15600000.0
2007-12-28 03:05:00,1.13525,1.13525,1.13471,1.13518,8800000.0
2007-12-28 03:06:00,1.13553,1.13582,1.13524,1.13524,17200000.0
2007-12-28 03:07:00,1.13522,1.13564,1.13522,1.13537,11000000.0
2007-12-28 03:08:00,1.13529,1.13587,1.13529,1.13577,8000000.0
2007-12-28 03:09:00,1.13549,1.13549,1.13534,1.13535,13800000.0
2007-12-28 03:10:00,1.1355,1.13568,1.1355,1.13556,3600000.0
2007-12-28 03:11:00,1.13546,1.13546,1.13469,1.13469,6600000.0
2007-12-28 03:12:00,1.13471,1.13498,1.13464,1.13479,13800000.0
2007-12-28 03:13:00,1.13493,1.13495,1.13493,1.13495,6000000.0
2007-12-28 03:14:00,1.1321,1.1329,1.1321,1.1328,19000000.0
2007-12-28 03:15:00,1.13487,1.13491,1.13453,1.13474,19000000.0
2007-12-28 03:16:00,1.13523,1.13523,1.1346,1.13492,23200000.0
2007-12-28 03:17:00,1.13465,1.13472,1.13462,1.13472,5600000.0
2007-12-28 03:18:00,1.1346,1.13475,1.13433,1.13433,5200000.0
2007-12-28 03:19:00,1.1342,1.1342,1.13361,1.13361,11000000.0
2007-12-28 03:20:00,1.1339,1.1339,1.13311,1.13311,8200000.0
2007-12-28 03:21:00,1.1332,1.13385,1.1332,1.13363,12800000.0
2007-12-28 03:22:00,1.13368,1.13391,1.13328,1.13391,13600000.0
2007-12-28 03:23:00,1.13382,1.13398,1.13372,1.1339,14200000.0
2007-12-28 03:24:00,1.134,1.13433,1.13349,1.13433,13400000.0
2007-12-28 03:25:00,1.13416,1.13416,1.1341,1.1341,8200000.0
2007-12-28 03:26:00,1.13439,1.13439,1.13386,1.1341,15800000.0
2007-12-28 03:27:00,1.13416,1.13427,1.1341,1.13427,4800000.0
2007-12-28 03:28:00,1.13407,1.13409,1.13407,1.13409,5000000.0
2007-12-28 03:29:00,1.13433,1.13447,1.1341,1.13433,18600000.0
2007-12-28 03:30:00,1.13426,1.13426,1.13401,1.13419,4800000.0
2007-12-28 03:31:00,1.13408,1.13415,1.1339,1.13413,10000000.0
2007-12-28 03:32:00,1.13399,1.13433,1.13383,1.13433,13000000.0
2007-12-28 03:33:00,1.13387,1.13394,1.13329,1.13394,23200000.0
2007-12-28 03:34:00,1.13386,1.13386,1.13377,1.13377,2600000.0
2007-12-28 03:35:00,1.13389,1.13413,1.13389,1.13413,4200000.0
2007-12-28 03:36:00,1.13384,1.13413,1.13355,1.13393,23600000.0
2007-12-28 03:37:00,1.13379,1.1339,1.13361,1.13361,5800000.0
2007-12-28 03:38:00,1.13361,1.13403,1.13354,1.13403,13600000.0
2007-12-28 03:39:00,1.13362,1.13371,1.13346,1.13371,10800000.0
2007-12-28 03:40:00,1.13382,1.13382,1.13368,1.13368,2000000.0
2007-12-28 03:41:00,1.13352,1.13382,1.13352,1.13382,6800000.0
2007-12-28 03:42:00,1.13375,1.13375,1.13341,1.13341,10600000.0
2007-12-28 03:43:00,1.13326,1.13367,1.13324,1.13367,12200000.0
2007-12-28 03:44:00,1.13361,1.13396,1.13361,1.1337,10200000.0
2007-12-28 03:45:00,1.13373,1.13397,1.13363,1.13375,34600000.0
2007-12-28 03:46:00,1.13362,1.13368,1.13362,1.13368,2600000.0
2007-12-28 03:47:00,1.13373,1.13396,1.13363,1.13363,4800000.0
2007-12-28 03:48:00,1.1326,1.1327,1.1322,1.1327,8400000.0
2007-12-28 03:49:00,1.13365,1.13372,1.13346,1.13372,8400000.0
2007-12-28 03:50:00,1.1327,1.1329,1.1321,1.1329,23800000.0
2007-12-28 03:51:00,1.13369,1.13381,1.13334,1.13381,23800000.0
2007-12-28 03:52:00,1.13344,1.13344,1.13338,1.13338,3200000.0
2007-12-28 03:53:00,1.13328,1.13349,1.13328,1.13348,10600000.0
2007-12-28 03:54:00,1.1335,1.13407,1.13328,1.13328,12600000.0
2007-12-28 03:55:00,1.13331,1.13349,1.13331,1.13333,11800000.0
2007-12-28 03:56:00,1.13341,1.13366,1.13341,1.13343,17800000.0
2007-12-28 03:57:00,1.13325,1.13392,1.13325,1.13364,10000000.0
2007-12-28 03:58:00,1.13311,1.13377,1.13311,1.13341,11800000.0
2007-12-28 03:59:00,1.13363,1.13381,1.13336,1.13337,6800000.0
2007-12-28 04:00:00,1.13341,1.13353,1.13237,1.13237,24400000.0
2007-12-28 04:01:00,1.1325,1.13321,1.13235,1.13287,9200000.0
2007-12-28 04:02:00,1.13282,1.13323,1.13256,1.13323,27000000.0
2007-12-28 04:03:00,1.1331,1.13336,1.1331,1.13316,8000000.0
2007-12-28 04:04:00,1.13321,1.13382,1.13319,1.13382,16200000.0
2007-12-28 04:05:00,1.1323,1.1323,1.1323,1.1323,6800000.0
2007-12-28 04:06:00,1.13334,1.13336,1.13328,1.13336,6800000.0
2007-12-28 04:07:00,1.13318,1.13367,1.13318,1.1332,8200000.0
2007-12-28 04:08:00,1.13336,1.13361,1.13331,1.13359,28800000.0
2007-12-28 04:09:00,1.13333,1.13333,1.13299,1.13299,8400000.0
2007-12-28 04:10:00,1.13296,1.13338,1.13296,1.13338,3400000.0
2007-12-28 04:11:00,1.13302,1.13302,1.13239,1.13239,12600000.0
2007-12-28 04:12:00,1.13272,1.13283,1.13268,1.13268,9000000.0
2007-12-28 04:13:00,1.13297,1.13297,1.13264,1.13295,21000000.0
2007-12-28 04:14:00,1.13344,1.13345,1.13333,1.13333,3600000.0
2007-12-28 04:15:00,1.13355,1.13361,1.1332,1.1332,5200000.0
2007-12-28 04:16:00,1.13335,1.1335,1.13333,1.13349,6800000.0
2007-12-28 04:17:00,1.13365,1.1339,1.13344,1.13352,7200000.0
2007-12-28 04:18:00,1.13314,1.13375,1.13291,1.13322,25000000.0
2007-12-28 04:19:00,1.13304,1.13328,1.13304,1.13328,13200000.0
2007-12-28 04:20:00,1.13272,1.13306,1.13241,1.13259,9400000.0
2007-12-28 04:21:00,1.13251,1.13251,1.13182,1.13182,22200000.0
2007-12-28 04:22:00,1.13193,1.13261,1.13189,1.13189,10200000.0
2007-12-28 04:23:00,1.13244,1.13258,1.13238,1.13245,9800000.0
2007-12-28 04:24:00,1.13305,1.13305,1.13254,1.13254,17000000.0
2007-12-28 04:25:00,1.13262,1.13284,1.13237,1.13284,18200000.0
2007-12-28 04:26:00,1.13299,1.13299,1.13298,1.13298,3200000.0
2007-12-28 04:27:00,1.13332,1.13354,1.13309,1.13309,8400000.0
2007-12-28 04:28:00,1.13287,1.13304,1.1327,1.13283,9800000.0
2007-12-28 04:29:00,1.13291,1.13321,1.13283,1.13312,15000000.0
2007-12-28 04:30:00,1.13301,1.13332,1.13283,1.13332,21800000.0
2007-12-28 04:31:00,1.1322,1.1322,1.1321,1.1321,30800000.0
2007-12-28 04:32:00,1.13389,1.13389,1.13319,1.13372,30800000.0
2007-12-28 04:33:00,1.13359,1.1337,1.13333,1.13358,16400000.0
2007-12-28 04:34:00,1.13344,1.13358,1.13327,1.13327,13400000.0
2007-12-28 04:35:00,1.1336,1.13369,1.13333,1.13333,11400000.0
2007-12-28 04:36:00,1.13345,1.13345,1.13337,1.13337,2600000.0
2007-12-28 04:37:00,1.13332,1.13333,1.13317,1.13317,3600000.0
2007-12-28 04:38:00,1.13328,1.13331,1.13328,1.13331,7600000.0
2007-12-28 04:39:00,1.1332,1.1332,1.13269,1.13269,9600000.0
2007-12-28 04:40:00,1.13313,1.13313,1.13249,1.13297,11600000.0
2007-12-28 04:41:00,1.13291,1.13317,1.13291,1.13317,6400000.0
2007-12-28 04:42:00,1.13248,1.13292,1.13248,1.13292,10800000.0
2007-12-28 04:43:00,1.13304,1.13323,1.13303,1.13323,4800000.0
2007-12-28 04:44:00,1.1334,1.13365,1.1334,1.13365,12200000.0
2007-12-28 04:45:00,1.13369,1.13409,1.13369,1.13409,13800000.0
2007-12-28 04:46:00,1.13394,1.13394,1.13386,1.13387,10800000.0
2007-12-28 04:47:00,1.13401,1.13401,1.13357,1.13386,13200000.0
2007-12-28 04:48:00,1.13337,1.13337,1.13312,1.13316,8800000.0
2007-12-28 04:49:00,1.13323,1.13348,1.13299,1.13299,10600000.0
2007-12-28 04:50:00,1.13305,1.13348,1.13305,1.13348,13600000.0
2007-12-28 04:51:00,1.13332,1.13332,1.13295,1.13296,20000000.0
2007-12-28 04:52:00,1.1326,1.1328,1.1323,1.1323,12200000.0
2007-12-28 04:53:00,1.13298,1.13299,1.13272,1.1329,12200000.0
2007-12-28 04:54:00,1.13317,1.13317,1.13273,1.13273,4800000.0
2007-12-28 04:55:00,1.13269,1.13294,1.13259,1.13278,17800000.0
2007-12-28 04:56:00,1.13272,1.13281,1.13267,1.13267,4600000.0
2007-12-28 04:57:00,1.13296,1.13329,1.13296,1.13303,6600000.0
2007-12-28 04:58:00,1.13295,1.13323,1.13288,1.13288,4600000.0
2007-12-28 04:59:00,1.13293,1.13304,1.13293,1.13295,5600000.0
2007-12-28 05:00:00,1.13287,1.13298,1.13287,1.13298,3400000.0
2007-12-28 05:01:00,1.13297,1.13351,1.13297,1.13341,25600000.0
2007-12-28 05:02:00,1.1326,1.1328,1.1326,1.1328,18400000.0
2007-12-28 05:03:00,1.13297,1.13312,1.13274,1.13274,18400000.0
2007-12-28 05:04:00,1.13303,1.13303,1.13261,1.13282,32400000.0
2007-12-28 05:05:00,1.13295,1.133,1.13267,1.133,10400000.0
2007-12-28 05:06:00,1.13278,1.13322,1.1326,1.13322,9800000.0
2007-12-28 05:07:00,1.1321,1.1321,1.1321,1.1321,7600000.0
2007-12-28 05:08:00,1.13319,1.13323,1.13319,1.13323,7600000.0
2007-12-28 05:09:00,1.1329,1.1329,1.13253,1.13253,6400000.0
2007-12-28 05:10:00,1.13277,1.13277,1.13254,1.13272,10000000.0
2007-12-28 05:11:00,1.13273,1.1329,1.1324,1.13284,10000000.0
2007-12-28 05:12:00,1.13295,1.13295,1.13272,1.13273,13200000.0
2007-12-28 05:13:00,1.13274,1.13275,1.13256,1.13256,5800000.0
2007-12-28 05:14:00,1.1326,1.1326,1.13209,1.13209,14800000.0
2007-12-28 05:15:00,1.13207,1.13222,1.13189,1.13222,12000000.0
2007-12-28 05:16:00,1.1323,1.1325,1.1323,1.1325,4200000.0
2007-12-28 05:18:00,1.13226,1.13226,1.13219,1.13219,4200000.0
2007-12-28 05:19:00,1.13211,1.13245,1.13211,1.13245,17600000.0
2007-12-28 05:20:00,1.133,1.1331,1.133,1.1331,11200000.0
2007-12-28 05:21:00,1.13261,1.13261,1.13216,1.13219,11200000.0
2007-12-28 05:22:00,1.13205,1.13243,1.13205,1.13243,3600000.0
2007-12-28 05:23:00,1.13288,1.13288,1.13211,1.13257,13000000.0
2007-12-28 05:24:00,1.13257,1.13257,1.13247,1.13247,5800000.0
2007-12-28 05:25:00,1.1325,1.13293,1.1325,1.13267,11400000.0
2007-12-28 05:26:00,1.13281,1.13305,1.13264,1.13264,23200000.0
2007-12-28 05:27:00,1.1329,1.1329,1.1329,1.1329,16000000.0
2007-12-28 05:28:00,1.13298,1.13343,1.13275,1.13343,16000000.0
2007-12-28 05:29:00,1.1335,1.1335,1.13278,1.13283,4200000.0
2007-12-28 05:30:00,1.13266,1.13321,1.13251,1.13299,14000000.0
2007-12-28 05:31:00,1.1328,1.1328,1.1328,1.1328,3400000.0
2007-12-28 05:32:00,1.13305,1.13305,1.13296,1.13296,3400000.0
2007-12-28 05:33:00,1.13273,1.13297,1.13273,1.13286,7000000.0
2007-12-28 05:34:00,1.13275,1.1329,1.13248,1.1329,18200000.0
2007-12-28 05:35:00,1.13253,1.13286,1.13253,1.13286,19400000.0
2007-12-28 05:36:00,1.13266,1.1327,1.13266,1.1327,3200000.0
2007-12-28 05:37:00,1.13253,1.13288,1.13253,1.13267,11600000.0
2007-12-28 05:38:00,1.13327,1.13327,1.13271,1.13289,7400000.0
2007-12-28 05:39:00,1.13263,1.13278,1.13263,1.13278,3400000.0
2007-12-28 05:40:00,1.13237,1.13282,1.13231,1.13282,16000000.0
2007-12-28 05:41:00,1.13284,1.13302,1.13274,1.13302,3600000.0
2007-12-28 05:42:00,1.13272,1.13274,1.13236,1.13236,6400000.0
2007-12-28 05:43:00,1.13286,1.13319,1.13286,1.13319,2000000.0
2007-12-28 05:44:00,1.1328,1.13281,1.13277,1.13277,12200000.0
2007-12-28 05:45:00,1.13287,1.13287,1.1328,1.1328,2600000.0
2007-12-28 05:46:00,1.13297,1.13297,1.1327,1.1327,16200000.0
2007-12-28 05:47:00,1.1331,1.13326,1.1329,1.13326,9400000.0
2007-12-28 05:48:00,1.13282,1.13338,1.13282,1.13318,6600000.0
2007-12-28 05:50:00,1.13342,1.13342,1.1327,1.13306,13800000.0
2007-12-28 05:51:00,1.13343,1.13343,1.13322,1.13323,3600000.0
2007-12-28 05:52:00,1.13329,1.13356,1.13295,1.13295,13400000.0
2007-12-28 05:53:00,1.13353,1.13353,1.1331,1.1331,4800000.0
2007-12-28 05:54:00,1.13309,1.13361,1.13309,1.13332,26000000.0
2007-12-28 05:55:00,1.1332,1.1332,1.13299,1.13299,3200000.0
2007-12-28 05:56:00,1.13259,1.1333,1.13259,1.13275,16600000.0
2007-12-28 05:57:00,1.13278,1.13348,1.13278,1.13348,9000000.0
2007-12-28 05:58:00,1.13338,1.13375,1.13338,1.13347,8400000.0
2007-12-28 05:59:00,1.1312,1.1321,1.1312,1.1321,19400000.0
2007-12-28 06:00:00,1.13351,1.13411,1.13336,1.13367,19400000.0
2007-12-28 06:01:00,1.13332,1.13388,1.13328,1.13388,11000000.0
2007-12-28 06:02:00,1.13359,1.13359,1.13341,1.13341,13600000.0
2007-12-28 06:03:00,1.13344,1.13362,1.13344,1.13362,2000000.0
2007-12-28 06:04:00,1.13365,1.13419,1.13365,1.13397,3600000.0
2007-12-28 06:05:00,1.13372,1.13391,1.13345,1.13345,8400000.0
2007-12-28 06:06:00,1.13349,1.13349,1.13275,1.13277,10000000.0
2007-12-28 06:07:00,1.13285,1.13301,1.13268,1.13268,10000000.0
2007-12-28 06:08:00,1.13235,1.13312,1.13235,1.13312,5600000.0
2007-12-28 06:09:00,1.13245,1.13258,1.13235,1.13235,6400000.0
2007-12-28 06:10:00,1.13275,1.13275,1.13246,1.13259,4200000.0
2007-12-28 06:11:00,1.1328,1.13285,1.1326,1.13285,13800000.0
2007-12-28 06:12:00,1.13312,1.13312,1.13272,1.1328,5800000.0
2007-12-28 06:13:00,1.13296,1.13324,1.13296,1.13324,3200000.0
2007-12-28 06:14:00,1.13291,1.13344,1.13291,1.13317,13800000.0
2007-12-28 06:16:00,1.13307,1.1333,1.133,1.13318,16800000.0
2007-12-28 06:17:00,1.13322,1.13361,1.13317,1.13326,12000000.0
2007-12-28 06:18:00,1.13322,1.13395,1.1331,1.13395,6400000.0
2007-12-28 06:19:00,1.13382,1.13423,1.1337,1.13392,16000000.0
2007-12-28 06:20:00,1.13372,1.13376,1.13372,1.13376,2000000.0
2007-12-28 06:21:00,1.13345,1.13381,1.13345,1.13381,4800000.0
2007-12-28 06:22:00,1.13368,1.13377,1.13343,1.13377,16400000.0
2007-12-28 06:23:00,1.13384,1.1341,1.13384,1.13388,6400000.0
2007-12-28 06:24:00,1.13362,1.13392,1.13352,1.13355,12800000.0
2007-12-28 06:25:00,1.13362,1.13362,1.13336,1.13362,10400000.0
2007-12-28 06:26:00,1.13382,1.13384,1.13337,1.13337,13000000.0
2007-12-28 06:27:00,1.13327,1.13397,1.13327,1.13397,4800000.0
2007-12-28 06:28:00,1.13368,1.13373,1.13347,1.13373,10200000.0
2007-12-28 06:29:00,1.13368,1.13393,1.13368,1.13393,2600000.0
2007-12-28 06:30:00,1.13367,1.1339,1.13354,1.13362,14000000.0
2007-12-28 06:31:00,1.13346,1.13382,1.13346,1.1337,18800000.0
2007-12-28 06:32:00,1.13318,1.13332,1.13285,1.13324,9200000.0
2007-12-28 06:33:00,1.13327,1.13339,1.133,1.133,5800000.0
2007-12-28 06:35:00,1.13315,1.13354,1.13304,1.13304,13600000.0
2007-12-28 06:36:00,1.13318,1.13356,1.13312,1.13312,13200000.0
2007-12-28 06:37:00,1.13318,1.13318,1.13267,1.13269,4600000.0
2007-12-28 06:38:00,1.13286,1.13287,1.13286,1.13287,12200000.0
2007-12-28 06:39:00,1.13334,1.13355,1.13287,1.13313,15800000.0
2007-12-28 06:40:00,1.1331,1.13326,1.13279,1.13326,6800000.0
2007-12-28 06:41:00,1.1331,1.1333,1.1331,1.13329,8200000.0
2007-12-28 06:42:00,1.13306,1.13309,1.13279,1.13307,5600000.0
2007-12-28 06:43:00,1.13305,1.13315,1.13279,1.13315,13000000.0
2007-12-28 06:44:00,1.1332,1.13355,1.13286,1.13287,10400000.0
2007-12-28 06:45:00,1.13314,1.13314,1.13311,1.13311,4000000.0
2007-12-28 06:46:00,1.13329,1.13373,1.13329,1.13347,13200000.0
2007-12-28 06:47:00,1.13346,1.13358,1.13318,1.13343,10000000.0
2007-12-28 06:48:00,1.13298,1.13333,1.13298,1.13333,9000000.0
2007-12-28 06:49:00,1.133,1.133,1.133,1.133,14800000.0
2007-12-28 06:50:00,1.13289,1.13344,1.1326,1.1326,14800000.0
2007-12-28 06:51:00,1.13296,1.13347,1.13296,1.13331,8400000.0
2007-12-28 06:52:00,1.13337,1.13347,1.13282,1.13343,10400000.0
2007-12-28 06:53:00,1.13327,1.1335,1.1331,1.1335,22600000.0
2007-12-28 06:54:00,1.1334,1.13367,1.13328,1.13341,19400000.0
2007-12-28 06:55:00,1.13318,1.13374,1.13295,1.13301,8400000.0
2007-12-28 06:56:00,1.13305,1.13341,1.13305,1.13317,8400000.0
2007-12-28 06:57:00,1.13341,1.13398,1.13321,1.13346,17000000.0
2007-12-28 06:58:00,1.13288,1.13288,1.1325,1.1325,5200000.0
2007-12-28 06:59:00,1.13221,1.13259,1.13221,1.13259,3600000.0
2007-12-28 07:00:00,1.13227,1.13259,1.13226,1.13226,9800000.0
2007-12-28 07:01:00,1.13265,1.13265,1.13196,1.13211,3600000.0
2007-12-28 07:02:00,1.1321,1.13224,1.1321,1.13215,4200000.0
2007-12-28 07:03:00,1.13235,1.13281,1.13235,1.13251,17800000.0
2007-12-28 07:04:00,1.13238,1.13265,1.13238,1.13265,10400000.0
2007-12-28 07:05:00,1.13259,1.13272,1.13219,1.13272,7800000.0
2007-12-28 07:06:00,1.13292,1.1332,1.13292,1.1332,11200000.0
2007-12-28 07:07:00,1.13385,1.13385,1.1334,1.1334,3200000.0
2007-12-28 07:08:00,1.13348,1.13372,1.13343,1.13372,10800000.0
2007-12-28 07:09:00,1.13334,1.13383,1.13323,1.13326,16400000.0
2007-12-28 07:10:00,1.13338,1.13346,1.133,1.13309,6200000.0
2007-12-28 07:11:00,1.1331,1.13316,1.13301,1.13301,9800000.0
2007-12-28 07:12:00,1.13338,1.13366,1.13338,1.13348,9400000.0
2007-12-28 07:13:00,1.13316,1.13316,1.133,1.133,2600000.0
2007-12-28 07:14:00,1.13309,1.13326,1.13309,1.13326,2000000.0
2007-12-28 07:15:00,1.13301,1.13318,1.13301,1.13317,7200000.0
2007-12-28 07:16:00,1.13343,1.13343,1.13309,1.13309,5000000.0
2007-12-28 07:17:00,1.13262,1.13301,1.13262,1.13282,12000000.0
2007-12-28 07:18:00,1.13321,1.13321,1.13243,1.13249,5200000.0
2007-12-28 07:19:00,1.1329,1.1329,1.13227,1.13227,7400000.0
2007-12-28 07:20:00,1.13216,1.1326,1.13216,1.1324,25400000.0
2007-12-28 07:21:00,1.13251,1.13265,1.13251,1.1326,12400000.0
2007-12-28 07:22:00,1.13254,1.13284,1.13254,1.13265,5000000.0
2007-12-28 07:23:00,1.13256,1.13326,1.13256,1.13257,7400000.0
2007-12-28 07:24:00,1.13234,1.13261,1.13234,1.13261,2600000.0
2007-12-28 07:25:00,1.13231,1.13302,1.13231,1.13285,15400000.0
2007-12-28 07:26:00,1.13272,1.13294,1.13253,1.13258,13800000.0
2007-12-28 07:27:00,1.13296,1.13302,1.13296,1.13302,3200000.0
2007-12-28 07:28:00,1.13293,1.13331,1.1325,1.13304,25000000.0
2007-12-28 07:29:00,1.13275,1.13315,1.13263,1.13263,13200000.0
2007-12-28 07:30:00,1.13282,1.13307,1.13272,1.13272,16400000.0
2007-12-28 07:31:00,1.13262,1.13301,1.13262,1.1327,6800000.0
2007-12-28 07:32:00,1.13294,1.13306,1.13268,1.13268,8200000.0
2007-12-28 07:33:00,1.13248,1.13324,1.13248,1.13272,18600000.0
2007-12-28 07:34:00,1.13294,1.13304,1.13238,1.13238,10800000.0
2007-12-28 07:35:00,1.13261,1.1327,1.13261,1.1327,7600000.0
2007-12-28 07:36:00,1.13251,1.13276,1.13251,1.13276,5600000.0
2007-12-28 07:37:00,1.1321,1.13279,1.1321,1.13217,16400000.0
2007-12-28 07:38:00,1.13229,1.13235,1.13229,1.13235,2000000.0
2007-12-28 07:39:00,1.13272,1.13282,1.13241,1.13268,7000000.0
2007-12-28 07:40:00,1.13272,1.13289,1.13272,1.13281,13600000.0
2007-12-28 07:41:00,1.13275,1.13335,1.13271,1.13316,11800000.0
2007-12-28 07:42:00,1.13322,1.13363,1.13322,1.13363,4200000.0
2007-12-28 07:43:00,1.13342,1.13342,1.13319,1.13319,23600000.0
2007-12-28 07:44:00,1.13393,1.13393,1.13355,1.13355,11600000.0
2007-12-28 07:45:00,1.13374,1.13374,1.13341,1.13342,9800000.0
2007-12-28 07:46:00,1.13352,1.13383,1.13352,1.1337,13600000.0
2007-12-28 07:47:00,1.13396,1.13413,1.1335,1.13388,9400000.0
2007-12-28 07:48:00,1.13396,1.13431,1.13368,1.13372,21400000.0
2007-12-28 07:49:00,1.13344,1.13351,1.1334,1.1334,16400000.0
2007-12-28 07:50:00,1.13371,1.13382,1.13364,1.13376,11600000.0
2007-12-28 07:51:00,1.13374,1.13381,1.13368,1.1338,13200000.0
2007-12-28 07:52:00,1.1336,1.1341,1.1336,1.1341,5800000.0
2007-12-28 07:53:00,1.13352,1.13379,1.13331,1.13331,5800000.0
2007-12-28 07:54:00,1.13331,1.13365,1.13331,1.13365,4200000.0
2007-12-28 07:55:00,1.13363,1.13363,1.13349,1.13349,15600000.0
2007-12-28 07:56:00,1.13322,1.13362,1.13299,1.13362,18600000.0
2007-12-28 07:57:00,1.13363,1.13418,1.13353,1.13353,18400000.0
2007-12-28 07:58:00,1.13333,1.13356,1.13333,1.13342,4800000.0
2007-12-28 07:59:00,1.13333,1.13333,1.13328,1.13328,5600000.0
2007-12-28 08:00:00,1.13306,1.13369,1.13306,1.13369,11400000.0
2007-12-28 08:01:00,1.13332,1.13363,1.13332,1.13347,6200000.0
2007-12-28 08:02:00,1.13326,1.13345,1.13322,1.13345,6200000.0
2007-12-28 08:03:00,1.13332,1.13384,1.13319,1.13319,25600000.0
2007-12-28 08:04:00,1.13329,1.13329,1.13314,1.13326,6800000.0
2007-12-28 08:05:00,1.13319,1.13367,1.13307,1.13339,11200000.0
2007-12-28 08:06:00,1.13323,1.13323,1.13301,1.13301,2600000.0
2007-12-28 08:07:00,1.13327,1.13327,1.13306,1.13312,5200000.0
2007-12-28 08:08:00,1.13308,1.13325,1.13278,1.13325,14800000.0
2007-12-28 08:09:00,1.13327,1.13337,1.13327,1.13337,2600000.0
2007-12-28 08:10:00,1.13311,1.13349,1.13263,1.13349,15400000.0
2007-12-28 08:11:00,1.13333,1.13367,1.13333,1.1334,18600000.0
2007-12-28 08:12:00,1.1324,1.13311,1.1324,1.13272,13200000.0
2007-12-28 08:13:00,1.1329,1.13292,1.1329,1.13292,3200000.0
2007-12-28 08:14:00,1.13316,1.1332,1.13309,1.13309,4800000.0
2007-12-28 08:15:00,1.13324,1.13352,1.13296,1.13296,11800000.0
2007-12-28 08:16:00,1.13289,1.13336,1.13289,1.13336,8800000.0
2007-12-28 08:17:00,1.13319,1.13319,1.13304,1.13304,10400000.0
2007-12-28 08:18:00,1.13335,1.13335,1.13319,1.13324,4200000.0
2007-12-28 08:19:00,1.13326,1.13335,1.13311,1.13329,13400000.0
2007-12-28 08:20:00,1.133,1.13337,1.133,1.13334,4200000.0
2007-12-28 08:21:00,1.13326,1.13373,1.13326,1.13357,18600000.0
2007-12-28 08:22:00,1.13349,1.13373,1.13341,1.13358,23800000.0
2007-12-28 08:23:00,1.13324,1.13324,1.13307,1.13307,12800000.0
2007-12-28 08:24:00,1.13333,1.13333,1.13311,1.13311,7600000.0
2007-12-28 08:25:00,1.13315,1.13349,1.13315,1.13337,3600000.0
2007-12-28 08:26:00,1.134,1.134,1.13335,1.13343,12800000.0
2007-12-28 08:27:00,1.13396,1.13396,1.13288,1.1333,15200000.0
2007-12-28 08:28:00,1.13367,1.13387,1.1334,1.13359,13000000.0
2007-12-28 08:29:00,1.13343,1.13383,1.13343,1.13383,3200000.0
2007-12-28 08:30:00,1.13423,1.13423,1.13417,1.13417,2600000.0
2007-12-28 08:31:00,1.13405,1.13442,1.13405,1.1341,26400000.0
2007-12-28 08:32:00,1.13397,1.13429,1.13368,1.13429,11000000.0
2007-12-28 08:33:00,1.13379,1.13411,1.13351,1.13351,13000000.0
2007-12-28 08:34:00,1.13352,1.13372,1.13316,1.13372,22200000.0
2007-12-28 08:35:00,1.13369,1.13411,1.1334,1.13356,11800000.0
2007-12-28 08:36:00,1.13369,1.13389,1.13369,1.13369,5800000.0
2007-12-28 08:37:00,1.13408,1.13408,1.13354,1.1338,28600000.0
2007-12-28 08:38:00,1.13368,1.13393,1.13356,1.13377,9200000.0
2007-12-28 08:39:00,1.13404,1.13405,1.13389,1.13391,10800000.0
2007-12-28 08:40:00,1.13393,1.13393,1.13332,1.13332,11800000.0
2007-12-28 08:41:00,1.1299,1.1305,1.1299,1.1299,8200000.0
2007-12-28 08:42:00,1.13345,1.13353,1.13332,1.13332,8200000.0
2007-12-28 08:43:00,1.13411,1.13411,1.13331,1.13331,6600000.0
2007-12-28 08:44:00,1.13368,1.13385,1.13367,1.13385,13800000.0
2007-12-28 08:45:00,1.1338,1.1338,1.13345,1.13345,13400000.0
2007-12-28 08:46:00,1.13405,1.13416,1.13405,1.13407,3000000.0
2007-12-28 08:47:00,1.13446,1.13458,1.13395,1.13426,17200000.0
2007-12-28 08:48:00,1.13385,1.13414,1.13374,1.13397,30400000.0
2007-12-28 08:49:00,1.13378,1.13426,1.13362,1.13378,21200000.0
2007-12-28 08:50:00,1.1302,1.1306,1.1301,1.1304,2000000.0
2007-12-28 08:51:00,1.1341,1.1341,1.13398,1.13398,2000000.0
2007-12-28 08:52:00,1.13435,1.13473,1.13435,1.13438,13800000.0
2007-12-28 08:53:00,1.13453,1.1349,1.13443,1.13443,21400000.0
2007-12-28 08:54:00,1.1344,1.13452,1.13429,1.13446,7400000.0
2007-12-28 08:55:00,1.13455,1.13496,1.13435,1.13449,14600000.0
2007-12-28 08:56:00,1.13369,1.13403,1.13346,1.13403,5200000.0
2007-12-28 08:57:00,1.1343,1.1345,1.13426,1.1345,7200000.0
2007-12-28 08:58:00,1.13444,1.13444,1.13387,1.13404,9600000.0
2007-12-28 08:59:00,1.13381,1.13447,1.13375,1.13397,21400000.0
2007-12-28 09:00:00,1.13387,1.13408,1.13372,1.13392,10600000.0
2007-12-28 09:01:00,1.13306,1.13377,1.13306,1.13377,23600000.0
2007-12-28 09:02:00,1.13364,1.13422,1.13349,1.13422,16800000.0
2007-12-28 09:03:00,1.13421,1.13421,1.13379,1.13379,19200000.0
2007-12-28 09:04:00,1.13402,1.13425,1.13371,1.13392,32800000.0
2007-12-28 09:05:00,1.13342,1.13384,1.1334,1.13359,10800000.0
2007-12-28 09:06:00,1.13385,1.13394,1.13354,1.13394,16400000.0
2007-12-28 09:07:00,1.13348,1.13348,1.13292,1.13292,14400000.0
2007-12-28 09:08:00,1.13339,1.13396,1.1331,1.13319,25800000.0
2007-12-28 09:09:00,1.13296,1.13341,1.13291,1.13341,16800000.0
2007-12-28 09:10:00,1.13383,1.13383,1.13348,1.13348,11600000.0
2007-12-28 09:11:00,1.13347,1.13347,1.13299,1.13299,19600000.0
2007-12-28 09:12:00,1.13305,1.13315,1.13288,1.13307,10800000.0
2007-12-28 09:13:00,1.13303,1.13314,1.13291,1.13292,11200000.0
2007-12-28 09:14:00,1.133,1.13324,1.13285,1.13324,14800000.0
2007-12-28 09:15:00,1.13316,1.13322,1.13293,1.13293,13800000.0
2007-12-28 09:16:00,1.133,1.1333,1.13292,1.1333,16800000.0
2007-12-28 09:18:00,1.13323,1.13353,1.13316,1.13316,10200000.0
2007-12-28 09:19:00,1.13315,1.13315,1.13271,1.13289,20600000.0
2007-12-28 09:20:00,1.13317,1.13346,1.13275,1.133,10800000.0
2007-12-28 09:21:00,1.13307,1.13368,1.13307,1.13368,13800000.0
2007-12-28 09:22:00,1.13371,1.13395,1.13338,1.13338,11000000.0
2007-12-28 09:23:00,1.13368,1.13383,1.13339,1.13339,22400000.0
2007-12-28 09:24:00,1.1335,1.13395,1.1335,1.13395,24800000.0
2007-12-28 09:25:00,1.13381,1.13397,1.13379,1.13379,11600000.0
2007-12-28 09:26:00,1.13397,1.13397,1.13347,1.13347,11400000.0
2007-12-28 09:27:00,1.13337,1.13339,1.13321,1.13321,9000000.0
2007-12-28 09:28:00,1.13316,1.13354,1.13302,1.13354,12600000.0
2007-12-28 09:29:00,1.13318,1.13342,1.13285,1.13285,11200000.0
2007-12-28 09:30:00,1.1329,1.13303,1.13285,1.13297,8800000.0
2007-12-28 09:31:00,1.13285,1.13365,1.13285,1.13365,30000000.0
2007-12-28 09:32:00,1.13279,1.13301,1.13278,1.13299,17000000.0
2007-12-28 09:33:00,1.13322,1.13326,1.1328,1.1328,7200000.0
2007-12-28 09:34:00,1.13344,1.13344,1.13258,1.13302,20000000.0
2007-12-28 09:35:00,1.13313,1.13326,1.13304,1.13312,20200000.0
2007-12-28 09:36:00,1.13339,1.13389,1.13318,1.13318,9400000.0
2007-12-28 09:37:00,1.13283,1.13301,1.13279,1.13279,23000000.0
2007-12-28 09:38:00,1.13264,1.1327,1.13216,1.13245,20800000.0
2007-12-28 09:39:00,1.1321,1.1321,1.13177,1.13182,12400000.0
2007-12-28 09:40:00,1.13161,1.1321,1.1313,1.1313,25000000.0
2007-12-28 09:41:00,1.13032,1.13109,1.13032,1.13087,20000000.0
2007-12-28 09:42:00,1.13049,1.13133,1.13049,1.13133,22800000.0
2007-12-28 09:43:00,1.13136,1.13136,1.13111,1.13135,21600000.0
2007-12-28 09:44:00,1.1281,1.1281,1.1281,1.1281,16400000.0
2007-12-28 09:45:00,1.1313,1.13141,1.13078,1.13078,16400000.0
2007-12-28 09:46:00,1.13018,1.13057,1.13001,1.13057,23800000.0
2007-12-28 09:47:00,1.13065,1.13101,1.1303,1.13101,10800000.0
2007-12-28 09:48:00,1.13111,1.13111,1.13042,1.13042,33000000.0
2007-12-28 09:49:00,1.13056,1.13096,1.13056,1.13094,16200000.0
2007-12-28 09:50:00,1.13085,1.13141,1.13081,1.13122,11000000.0
2007-12-28 09:51:00,1.13089,1.13095,1.13068,1.13068,8800000.0
2007-12-28 09:52:00,1.13057,1.13063,1.1303,1.13059,11800000.0
2007-12-28 09:53:00,1.1304,1.13059,1.12989,1.13043,23400000.0
2007-12-28 09:54:00,1.12937,1.13004,1.12937,1.13004,12400000.0
2007-12-28 09:55:00,1.12998,1.13059,1.12998,1.13019,16400000.0
2007-12-28 09:56:00,1.13082,1.13091,1.13036,1.13036,15600000.0
2007-12-28 09:57:00,1.13053,1.13057,1.12995,1.13018,22200000.0
2007-12-28 09:58:00,1.1301,1.1301,1.12937,1.12954,21000000.0
2007-12-28 09:59:00,1.1293,1.12932,1.12901,1.12932,11600000.0
2007-12-28 10:00:00,1.12948,1.12964,1.12931,1.12945,26000000.0
2007-12-28 10:01:00,1.12899,1.12923,1.12899,1.12913,16800000.0
2007-12-28 10:02:00,1.12936,1.12946,1.12853,1.12946,12200000.0
2007-12-28 10:03:00,1.1292,1.12963,1.12918,1.1294,19200000.0
2007-12-28 10:04:00,1.12942,1.13005,1.12942,1.12955,18600000.0
2007-12-28 10:05:00,1.12959,1.12959,1.12922,1.1295,9600000.0
2007-12-28 10:06:00,1.13005,1.13063,1.12994,1.13029,23200000.0
2007-12-28 10:07:00,1.13025,1.13073,1.13,1.13024,14000000.0
2007-12-28 10:08:00,1.12979,1.13036,1.12979,1.12998,11200000.0
2007-12-28 10:09:00,1.12986,1.13014,1.12979,1.12979,16800000.0
2007-12-28 10:10:00,1.12985,1.13051,1.12985,1.12995,20200000.0
2007-12-28 10:11:00,1.1299,1.13025,1.1299,1.13025,10800000.0
2007-12-28 10:12:00,1.13027,1.13041,1.13005,1.13005,23800000.0
2007-12-28 10:13:00,1.1303,1.13037,1.12999,1.1301,16600000.0
2007-12-28 10:14:00,1.12974,1.13005,1.12919,1.12992,33000000.0
2007-12-28 10:15:00,1.13012,1.13024,1.12974,1.13019,20400000.0
2007-12-28 10:16:00,1.1298,1.13015,1.12976,1.12994,14600000.0
2007-12-28 10:17:00,1.12966,1.13009,1.12959,1.12981,10800000.0
2007-12-28 10:18:00,1.12984,1.12998,1.12941,1.12978,11400000.0
2007-12-28 10:19:00,1.12983,1.1301,1.12975,1.12975,20200000.0
2007-12-28 10:20:00,1.1289,1.1293,1.1289,1.1292,13400000.0
2007-12-28 10:21:00,1.12946,1.13028,1.12946,1.13028,13400000.0
2007-12-28 10:22:00,1.12998,1.13014,1.12956,1.1297,13200000.0
2007-12-28 10:23:00,1.12941,1.13006,1.12941,1.13006,18800000.0
2007-12-28 10:24:00,1.13007,1.1304,1.12984,1.13004,16200000.0
2007-12-28 10:25:00,1.13005,1.13006,1.12959,1.12969,21800000.0
2007-12-28 10:26:00,1.13023,1.13031,1.12999,1.13005,11600000.0
2007-12-28 10:27:00,1.1303,1.1303,1.12893,1.12947,14400000.0
2007-12-28 10:28:00,1.12934,1.12942,1.12893,1.12893,17800000.0
2007-12-28 10:29:00,1.12908,1.12961,1.12903,1.12915,11200000.0
2007-12-28 10:30:00,1.12935,1.12955,1.12932,1.1295,22000000.0
2007-12-28 10:31:00,1.12973,1.12975,1.12949,1.12961,13800000.0
2007-12-28 10:32:00,1.12942,1.12953,1.12922,1.12953,8400000.0
2007-12-28 10:33:00,1.12912,1.12966,1.12912,1.12913,25800000.0
2007-12-28 10:34:00,1.12886,1.12955,1.12886,1.12923,16400000.0
2007-12-28 10:35:00,1.12914,1.12928,1.12877,1.12924,12000000.0
2007-12-28 10:36:00,1.12913,1.12928,1.12889,1.12914,10800000.0
2007-12-28 10:37:00,1.129,1.12914,1.12879,1.12906,16600000.0
2007-12-28 10:38:00,1.12906,1.12906,1.12854,1.12873,22400000.0
2007-12-28 10:39:00,1.12865,1.1292,1.12861,1.12861,11600000.0
2007-12-28 10:40:00,1.12916,1.12952,1.12884,1.12884,25200000.0
2007-12-28 10:41:00,1.12857,1.129,1.12857,1.1287,11600000.0
2007-12-28 10:42:00,1.12886,1.12924,1.12885,1.1291,27800000.0
2007-12-28 10:43:00,1.12901,1.12932,1.12892,1.12899,18400000.0
2007-12-28 10:44:00,1.1292,1.1292,1.12872,1.12887,22800000.0
2007-12-28 10:45:00,1.12893,1.12902,1.12863,1.12863,10000000.0
2007-12-28 10:46:00,1.12855,1.12884,1.12855,1.12873,9400000.0
2007-12-28 10:47:00,1.12849,1.12886,1.12827,1.12847,19400000.0
2007-12-28 10:48:00,1.12918,1.12918,1.12874,1.12915,22200000.0
2007-12-28 10:49:00,1.1297,1.1297,1.1297,1.1297,21200000.0
2007-12-28 10:50:00,1.12902,1.12905,1.1288,1.12905,21200000.0
2007-12-28 10:51:00,1.12927,1.12927,1.12894,1.12894,10800000.0
2007-12-28 10:52:00,1.12924,1.12924,1.12888,1.12896,23800000.0
2007-12-28 10:53:00,1.12914,1.12937,1.12894,1.12915,10400000.0
2007-12-28 10:54:00,1.12931,1.12989,1.12931,1.12952,18800000.0
2007-12-28 10:55:00,1.12897,1.12906,1.12853,1.12854,13000000.0
2007-12-28 10:56:00,1.12844,1.12876,1.12818,1.12855,12400000.0
2007-12-28 10:57:00,1.12841,1.12871,1.1283,1.12837,22000000.0
2007-12-28 10:58:00,1.12858,1.12882,1.12819,1.12843,18000000.0
2007-12-28 10:59:00,1.12842,1.12885,1.12812,1.1282,16800000.0
2007-12-28 11:00:00,1.12853,1.12876,1.12823,1.12876,11600000.0
2007-12-28 11:01:00,1.12848,1.1289,1.12825,1.12837,8000000.0
2007-12-28 11:02:00,1.12831,1.12858,1.12803,1.12836,11600000.0
2007-12-28 11:03:00,1.12837,1.12862,1.1281,1.12829,13400000.0
2007-12-28 11:04:00,1.12805,1.12866,1.12805,1.12866,12600000.0
2007-12-28 11:05:00,1.12882,1.12882,1.12833,1.12833,21000000.0
2007-12-28 11:06:00,1.12869,1.12903,1.12835,1.12877,21800000.0
2007-12-28 11:07:00,1.12894,1.12894,1.12784,1.12835,12200000.0
2007-12-28 11:08:00,1.12844,1.12888,1.12844,1.12869,18400000.0
2007-12-28 11:09:00,1.12867,1.12886,1.12843,1.12878,30200000.0
2007-12-28 11:10:00,1.12874,1.12902,1.12848,1.12848,19200000.0
2007-12-28 11:11:00,1.12828,1.12947,1.12828,1.1289,19600000.0
2007-12-28 11:12:00,1.1292,1.12959,1.1292,1.1293,33600000.0
2007-12-28 11:13:00,1.12935,1.12994,1.12917,1.12927,23000000.0
2007-12-28 11:14:00,1.12956,1.12956,1.12928,1.12946,33800000.0
2007-12-28 11:15:00,1.12975,1.13011,1.12967,1.12973,18000000.0
2007-12-28 11:16:00,1.12952,1.12991,1.12952,1.12981,20400000.0
2007-12-28 11:17:00,1.13008,1.13041,1.13008,1.13033,9400000.0
2007-12-28 11:18:00,1.13015,1.13019,1.12991,1.13005,11200000.0
2007-12-28 11:19:00,1.13011,1.13026,1.12947,1.13026,21000000.0
2007-12-28 11:20:00,1.12973,1.12987,1.12973,1.12973,31600000.0
2007-12-28 11:21:00,1.12988,1.13025,1.12974,1.12991,11000000.0
2007-12-28 11:22:00,1.13013,1.13035,1.12959,1.12961,15200000.0
2007-12-28 11:23:00,1.12989,1.13021,1.12989,1.13021,4200000.0
2007-12-28 11:24:00,1.13001,1.1304,1.13001,1.1304,15200000.0
2007-12-28 11:25:00,1.12991,1.1301,1.12945,1.1301,19400000.0
2007-12-28 11:26:00,1.12983,1.12991,1.1296,1.1296,14400000.0
2007-12-28 11:27:00,1.12977,1.12977,1.12961,1.12966,12200000.0
2007-12-28 11:28:00,1.12945,1.12958,1.12873,1.12873,20000000.0
2007-12-28 11:29:00,1.12939,1.12939,1.12909,1.12928,10200000.0
2007-12-28 11:30:00,1.12928,1.12959,1.12897,1.12897,9800000.0
2007-12-28 11:31:00,1.133,1.133,1.133,1.133,8000000.0
2007-12-28 11:32:00,1.12913,1.12913,1.12884,1.12887,8000000.0
2007-12-28 11:33:00,1.12873,1.12912,1.12873,1.12912,10200000.0
2007-12-28 11:34:00,1.12897,1.12957,1.12897,1.12944,11800000.0
2007-12-28 11:35:00,1.12967,1.12967,1.12929,1.12929,19800000.0
2007-12-28 11:36:00,1.12962,1.12971,1.12927,1.12931,11800000.0
2007-12-28 11:37:00,1.12956,1.12956,1.12942,1.12954,11000000.0
2007-12-28 11:38:00,1.12939,1.12966,1.12905,1.1296,26400000.0
2007-12-28 11:39:00,1.12919,1.12955,1.12895,1.12955,23400000.0
2007-12-28 11:40:00,1.12952,1.12981,1.12929,1.12929,11600000.0
2007-12-28 11:41:00,1.13003,1.13015,1.12978,1.13002,12600000.0
2007-12-28 11:42:00,1.12985,1.13029,1.12973,1.13029,15200000.0
2007-12-28 11:43:00,1.13,1.13048,1.13,1.13045,9200000.0
2007-12-28 11:44:00,1.13008,1.13047,1.13008,1.13018,16400000.0
2007-12-28 11:45:00,1.13057,1.13057,1.1302,1.13056,14600000.0
2007-12-28 11:46:00,1.13036,1.1307,1.12999,1.12999,13800000.0
2007-12-28 11:47:00,1.13014,1.13042,1.1297,1.13042,19400000.0
2007-12-28 11:48:00,1.13012,1.13095,1.13012,1.13041,15800000.0
2007-12-28 11:49:00,1.13027,1.13064,1.13017,1.13064,12000000.0
2007-12-28 11:50:00,1.13097,1.13131,1.13087,1.13087,23000000.0
2007-12-28 11:51:00,1.13104,1.13161,1.1309,1.13161,22400000.0
2007-12-28 11:52:00,1.13155,1.13161,1.13118,1.13147,33800000.0
2007-12-28 11:53:00,1.131,1.131,1.13052,1.13068,12400000.0
2007-12-28 11:54:00,1.13106,1.13113,1.13055,1.13097,14800000.0
2007-12-28 11:55:00,1.13124,1.13166,1.13085,1.13095,10000000.0
2007-12-28 11:56:00,1.13084,1.13126,1.13073,1.13126,18200000.0
2007-12-28 11:57:00,1.13132,1.13139,1.13088,1.13122,18800000.0
2007-12-28 11:58:00,1.13112,1.13128,1.13103,1.13116,14400000.0
2007-12-28 11:59:00,1.13106,1.13106,1.13062,1.13065,11800000.0
2007-12-28 12:00:00,1.132,1.13288,1.132,1.13278,16000000.0
2007-12-28 12:01:00,1.13306,1.13339,1.1327,1.13339,18400000.0
2007-12-28 12:02:00,1.13396,1.13409,1.13381,1.13409,19400000.0
2007-12-28 12:03:00,1.13375,1.13422,1.13346,1.13351,19400000.0
2007-12-28 12:04:00,1.13327,1.13375,1.13247,1.13274,22600000.0
2007-12-28 12:05:00,1.13306,1.13328,1.13289,1.13311,10600000.0
2007-12-28 12:06:00,1.13319,1.13357,1.133,1.13304,27400000.0
2007-12-28 12:07:00,1.13323,1.13323,1.13236,1.13236,11400000.0
2007-12-28 12:08:00,1.13276,1.13276,1.13225,1.13249,9800000.0
2007-12-28 12:09:00,1.13271,1.13309,1.1327,1.13274,26000000.0
2007-12-28 12:10:00,1.13247,1.1332,1.13243,1.1332,14600000.0
2007-12-28 12:11:00,1.13308,1.13308,1.13272,1.13301,12200000.0
2007-12-28 12:12:00,1.13316,1.13316,1.13246,1.13278,14200000.0
2007-12-28 12:13:00,1.13323,1.13323,1.13303,1.13303,17600000.0
2007-12-28 12:14:00,1.13339,1.13379,1.1332,1.13366,15600000.0
2007-12-28 12:15:00,1.13352,1.13429,1.13341,1.1335,12800000.0
2007-12-28 12:16:00,1.13341,1.1336,1.13319,1.13322,17000000.0
2007-12-28 12:17:00,1.13328,1.13347,1.13306,1.13332,20800000.0
2007-12-28 12:18:00,1.13323,1.13331,1.1331,1.13326,11200000.0
2007-12-28 12:19:00,1.13336,1.13357,1.13336,1.13342,11600000.0
2007-12-28 12:20:00,1.13352,1.134,1.13352,1.134,31200000.0
2007-12-28 12:21:00,1.1341,1.1341,1.13347,1.13376,18000000.0
2007-12-28 12:22:00,1.13371,1.13397,1.13346,1.13397,23000000.0
2007-12-28 12:23:00,1.13344,1.13354,1.13302,1.13302,31400000.0
2007-12-28 12:24:00,1.13332,1.13339,1.13307,1.1332,41600000.0
2007-12-28 12:25:00,1.13295,1.13339,1.13295,1.13339,19000000.0
2007-12-28 12:26:00,1.13341,1.13341,1.13262,1.1327,21800000.0
2007-12-28 12:27:00,1.13316,1.13317,1.13276,1.13317,30000000.0
2007-12-28 12:28:00,1.13302,1.13312,1.13271,1.13271,23600000.0
2007-12-28 12:29:00,1.13315,1.13332,1.13297,1.13307,22800000.0
2007-12-28 12:30:00,1.13317,1.13354,1.13311,1.13326,23600000.0
2007-12-28 12:31:00,1.1332,1.13357,1.13312,1.13357,21800000.0
2007-12-28 12:32:00,1.13368,1.13368,1.13315,1.13337,96200000.0
2007-12-28 12:33:00,1.13383,1.13385,1.13365,1.13375,13800000.0
2007-12-28 12:34:00,1.13379,1.13379,1.1332,1.1332,19400000.0
2007-12-28 12:35:00,1.1333,1.13338,1.13311,1.13311,46800000.0
2007-12-28 12:36:00,1.1329,1.1329,1.1329,1.1329,17400000.0
2007-12-28 12:37:00,1.13328,1.13328,1.13317,1.13325,17400000.0
2007-12-28 12:38:00,1.13293,1.13339,1.13293,1.13331,9000000.0
2007-12-28 12:39:00,1.13322,1.13353,1.13322,1.13353,10600000.0
2007-12-28 12:40:00,1.13341,1.13341,1.13282,1.13307,9000000.0
2007-12-28 12:41:00,1.13317,1.13329,1.13274,1.13308,15600000.0
2007-12-28 12:42:00,1.13326,1.13326,1.13282,1.133,17600000.0
2007-12-28 12:43:00,1.13293,1.13308,1.13263,1.13263,12400000.0
2007-12-28 12:44:00,1.13298,1.13318,1.13283,1.13314,7600000.0
2007-12-28 12:45:00,1.13329,1.13371,1.1332,1.13371,10800000.0
2007-12-28 12:46:00,1.13345,1.13368,1.13325,1.13368,12600000.0
2007-12-28 12:47:00,1.13334,1.13402,1.13334,1.13402,7400000.0
2007-12-28 12:48:00,1.13396,1.13396,1.13307,1.13341,18400000.0
2007-12-28 12:49:00,1.13358,1.13379,1.13357,1.1336,9600000.0
2007-12-28 12:50:00,1.13259,1.13259,1.13215,1.13215,7600000.0
2007-12-28 12:51:00,1.13161,1.13252,1.13156,1.13209,21200000.0
2007-12-28 12:52:00,1.13317,1.13318,1.13289,1.13312,13200000.0
2007-12-28 12:53:00,1.13329,1.13352,1.13317,1.13346,21600000.0
2007-12-28 12:54:00,1.13303,1.13341,1.13297,1.13297,14200000.0
2007-12-28 12:55:00,1.1331,1.13329,1.13283,1.13283,16800000.0
2007-12-28 12:56:00,1.13263,1.13266,1.13195,1.13266,12000000.0
2007-12-28 12:57:00,1.13244,1.13279,1.13194,1.13264,9000000.0
2007-12-28 12:58:00,1.1326,1.13284,1.1326,1.13276,24400000.0
2007-12-28 12:59:00,1.13284,1.13324,1.13284,1.13317,17200000.0
2007-12-28 13:00:00,1.13301,1.13318,1.13296,1.13305,19800000.0
2007-12-28 13:01:00,1.13336,1.13362,1.13332,1.13362,13600000.0
2007-12-28 13:02:00,1.13363,1.13363,1.13329,1.13329,11800000.0
2007-12-28 13:03:00,1.13357,1.13357,1.13309,1.13348,9000000.0
2007-12-28 13:04:00,1.13353,1.13356,1.1332,1.13342,13000000.0
2007-12-28 13:05:00,1.13338,1.13338,1.13264,1.13314,16200000.0
2007-12-28 13:06:00,1.13319,1.13359,1.13316,1.13352,19800000.0
2007-12-28 13:07:00,1.13313,1.13351,1.13289,1.13289,22600000.0
2007-12-28 13:08:00,1.1332,1.13372,1.13315,1.1333,65600000.0
2007-12-28 13:09:00,1.13321,1.13359,1.13321,1.13327,16400000.0
2007-12-28 13:10:00,1.13349,1.13374,1.13313,1.13326,17800000.0
2007-12-28 13:11:00,1.13377,1.1339,1.13377,1.1338,11800000.0
2007-12-28 13:12:00,1.13383,1.1341,1.13383,1.13407,46200000.0
2007-12-28 13:13:00,1.13392,1.13453,1.13377,1.13404,28000000.0
2007-12-28 13:14:00,1.13383,1.1343,1.13383,1.1343,11200000.0
2007-12-28 13:15:00,1.13388,1.13435,1.13388,1.13393,14400000.0
2007-12-28 13:16:00,1.13391,1.13402,1.13391,1.134,8200000.0
2007-12-28 13:17:00,1.13379,1.13423,1.13379,1.13411,15600000.0
2007-12-28 13:18:00,1.13389,1.13411,1.13364,1.13409,25600000.0
2007-12-28 13:19:00,1.1331,1.1333,1.1331,1.1331,13200000.0
2007-12-28 13:20:00,1.1341,1.13422,1.13403,1.13403,13200000.0
2007-12-28 13:21:00,1.13409,1.13433,1.13397,1.13404,10000000.0
2007-12-28 13:22:00,1.13406,1.13441,1.13393,1.13441,22800000.0
2007-12-28 13:23:00,1.1338,1.1338,1.13315,1.13355,13000000.0
2007-12-28 13:24:00,1.13373,1.13373,1.13356,1.13368,8800000.0
2007-12-28 13:25:00,1.13373,1.13438,1.13368,1.13368,25200000.0
2007-12-28 13:26:00,1.13373,1.13373,1.13322,1.13367,13000000.0
2007-12-28 13:27:00,1.13358,1.13398,1.13358,1.13385,10800000.0
2007-12-28 13:28:00,1.13343,1.13381,1.13343,1.13372,76200000.0
2007-12-28 13:29:00,1.13419,1.13419,1.13373,1.13381,19600000.0
2007-12-28 13:30:00,1.1331,1.1343,1.1331,1.1343,11800000.0
2007-12-28 13:31:00,1.13357,1.13425,1.13357,1.13402,11800000.0
2007-12-28 13:32:00,1.13438,1.13461,1.13411,1.13461,11600000.0
2007-12-28 13:33:00,1.13373,1.13373,1.13369,1.13369,2600000.0
2007-12-28 13:34:00,1.13362,1.13369,1.13344,1.13359,12600000.0
2007-12-28 13:35:00,1.13409,1.13409,1.13343,1.13343,22000000.0
2007-12-28 13:36:00,1.13367,1.13403,1.13349,1.1336,16800000.0
2007-12-28 13:37:00,1.13366,1.13392,1.13358,1.1339,14800000.0
2007-12-28 13:38:00,1.13364,1.13364,1.13312,1.13347,17400000.0
2007-12-28 13:39:00,1.13397,1.13397,1.13331,1.13362,13200000.0
2007-12-28 13:40:00,1.13374,1.13374,1.13333,1.13346,14400000.0
2007-12-28 13:41:00,1.13348,1.134,1.13337,1.1335,11600000.0
2007-12-28 13:42:00,1.1337,1.13405,1.13342,1.1339,23800000.0
2007-12-28 13:43:00,1.13399,1.13411,1.13363,1.13363,19200000.0
2007-12-28 13:44:00,1.13366,1.13407,1.13363,1.13389,9200000.0
2007-12-28 13:45:00,1.13373,1.13432,1.13345,1.13347,21200000.0
2007-12-28 13:46:00,1.13388,1.134,1.13388,1.134,2600000.0
2007-12-28 13:47:00,1.13431,1.13459,1.13414,1.13416,9800000.0
2007-12-28 13:48:00,1.13418,1.1342,1.13344,1.13344,18800000.0
2007-12-28 13:49:00,1.1335,1.13417,1.13344,1.13417,11600000.0
2007-12-28 13:50:00,1.13371,1.13391,1.13352,1.13367,19000000.0
2007-12-28 13:51:00,1.13359,1.13359,1.13327,1.13353,16000000.0
2007-12-28 13:52:00,1.13364,1.13433,1.13364,1.13433,28600000.0
2007-12-28 13:53:00,1.13436,1.13436,1.13369,1.13369,11600000.0
2007-12-28 13:54:00,1.134,1.13418,1.13368,1.13368,22200000.0
2007-12-28 13:55:00,1.13317,1.13382,1.13317,1.13368,17800000.0
2007-12-28 13:56:00,1.1336,1.13413,1.1335,1.13397,14000000.0
2007-12-28 13:57:00,1.13427,1.13427,1.13338,1.13338,18800000.0
2007-12-28 13:58:00,1.13338,1.13368,1.13318,1.13353,10400000.0
2007-12-28 13:59:00,1.13326,1.13335,1.13303,1.13335,17000000.0
2007-12-28 14:00:00,1.13312,1.13341,1.13295,1.13318,35400000.0
2007-12-28 14:01:00,1.13316,1.13352,1.13268,1.13321,14400000.0
2007-12-28 14:02:00,1.13342,1.1336,1.13317,1.1333,22800000.0
2007-12-28 14:03:00,1.13314,1.1335,1.13311,1.13341,16800000.0
2007-12-28 14:04:00,1.13283,1.1331,1.13283,1.13305,14600000.0
2007-12-28 14:05:00,1.13279,1.13304,1.13279,1.13304,9600000.0
2007-12-28 14:07:00,1.13365,1.1338,1.13362,1.1337,21800000.0
2007-12-28 14:08:00,1.13429,1.13463,1.13415,1.13463,21800000.0
2007-12-28 14:09:00,1.13438,1.13482,1.13438,1.13462,19200000.0
2007-12-28 14:10:00,1.13447,1.13447,1.13411,1.13416,10000000.0
2007-12-28 14:11:00,1.13423,1.13454,1.13396,1.13454,14000000.0
2007-12-28 14:12:00,1.13546,1.13546,1.13494,1.13494,20400000.0
2007-12-28 14:13:00,1.13484,1.13504,1.13424,1.1347,16800000.0
2007-12-28 14:14:00,1.13438,1.13441,1.13404,1.13404,12200000.0
2007-12-28 14:15:00,1.13456,1.13488,1.1344,1.13485,29600000.0
2007-12-28 14:16:00,1.13486,1.13517,1.13444,1.13462,10600000.0
2007-12-28 14:17:00,1.13411,1.13436,1.13411,1.13417,17000000.0
2007-12-28 14:18:00,1.13421,1.1344,1.13388,1.13399,26800000.0
2007-12-28 14:19:00,1.13398,1.13398,1.13343,1.13387,57200000.0
2007-12-28 14:20:00,1.13383,1.13415,1.13383,1.13414,19600000.0
2007-12-28 14:21:00,1.13392,1.13421,1.13385,1.13394,27800000.0
2007-12-28 14:22:00,1.13388,1.13407,1.13364,1.13407,18800000.0
2007-12-28 14:23:00,1.1342,1.1342,1.1331,1.1335,24200000.0
2007-12-28 14:24:00,1.1339,1.1339,1.1335,1.1337,24200000.0
2007-12-28 14:25:00,1.13384,1.13418,1.13361,1.13395,24200000.0
2007-12-28 14:26:00,1.13399,1.13411,1.13394,1.134,16800000.0
2007-12-28 14:27:00,1.13405,1.13452,1.13405,1.13408,29600000.0
2007-12-28 14:28:00,1.13436,1.1347,1.13403,1.13437,21800000.0
2007-12-28 14:29:00,1.13386,1.13437,1.13376,1.13413,22800000.0
2007-12-28 14:30:00,1.13397,1.13468,1.13387,1.13468,15800000.0
2007-12-28 14:31:00,1.13507,1.13509,1.13451,1.13451,12800000.0
2007-12-28 14:32:00,1.13441,1.13469,1.13429,1.13432,15200000.0
2007-12-28 14:33:00,1.13445,1.13445,1.13381,1.1344,19000000.0
2007-12-28 14:34:00,1.13409,1.13409,1.13371,1.13387,16200000.0
2007-12-28 14:35:00,1.13355,1.13355,1.13284,1.13284,6400000.0
2007-12-28 14:36:00,1.133,1.1333,1.133,1.1333,11600000.0
2007-12-28 14:37:00,1.1333,1.13382,1.13318,1.13355,11600000.0
2007-12-28 14:38:00,1.13355,1.13393,1.13331,1.13355,23000000.0
2007-12-28 14:39:00,1.13385,1.13385,1.1335,1.1335,19800000.0
2007-12-28 14:40:00,1.13366,1.13462,1.13366,1.13462,18000000.0
2007-12-28 14:41:00,1.13416,1.13455,1.13355,1.13421,72800000.0
2007-12-28 14:42:00,1.13372,1.13416,1.13372,1.13407,11800000.0
2007-12-28 14:43:00,1.1344,1.1344,1.13361,1.13361,14000000.0
2007-12-28 14:44:00,1.13336,1.1339,1.13336,1.1339,18000000.0
2007-12-28 14:45:00,1.13369,1.13391,1.13363,1.1339,10200000.0
2007-12-28 14:46:00,1.13388,1.13413,1.13388,1.13406,23800000.0
2007-12-28 14:47:00,1.13399,1.13445,1.13395,1.13402,12600000.0
2007-12-28 14:48:00,1.13457,1.13457,1.13415,1.13448,11400000.0
2007-12-28 14:49:00,1.13464,1.13464,1.13424,1.13424,6000000.0
2007-12-28 14:50:00,1.1331,1.1331,1.1328,1.1331,18800000.0
2007-12-28 14:51:00,1.13441,1.13466,1.13441,1.13458,18800000.0
2007-12-28 14:52:00,1.13453,1.13527,1.13448,1.13527,16800000.0
2007-12-28 14:53:00,1.13515,1.13515,1.13464,1.13464,11000000.0
2007-12-28 14:54:00,1.13511,1.13511,1.1347,1.13471,30400000.0
2007-12-28 14:55:00,1.13523,1.13523,1.13481,1.13489,10600000.0
2007-12-28 14:56:00,1.13439,1.13458,1.13425,1.13438,17200000.0
2007-12-28 14:57:00,1.133,1.1335,1.133,1.1333,9800000.0
2007-12-28 14:58:00,1.13446,1.13458,1.13429,1.13429,9800000.0
2007-12-28 14:59:00,1.13423,1.13455,1.13401,1.13402,19800000.0
2007-12-28 15:00:00,1.13377,1.13433,1.13377,1.13413,19800000.0
2007-12-28 15:01:00,1.13422,1.13437,1.13406,1.13421,21800000.0
2007-12-28 15:02:00,1.1341,1.13446,1.13403,1.13403,21200000.0
2007-12-28 15:03:00,1.13399,1.13435,1.13399,1.1341,15200000.0
2007-12-28 15:04:00,1.13414,1.13421,1.13391,1.13402,10000000.0
2007-12-28 15:05:00,1.1341,1.13447,1.13399,1.13415,16600000.0
2007-12-28 15:06:00,1.1333,1.1333,1.1332,1.1332,16600000.0
2007-12-28 15:07:00,1.13399,1.13441,1.13399,1.13409,16600000.0
2007-12-28 15:08:00,1.13402,1.13423,1.13386,1.13412,17400000.0
2007-12-28 15:09:00,1.13403,1.13418,1.13384,1.13418,13600000.0
2007-12-28 15:10:00,1.13408,1.13416,1.13391,1.13403,7200000.0
2007-12-28 15:11:00,1.13421,1.13421,1.13354,1.13407,16600000.0
2007-12-28 15:12:00,1.13415,1.13471,1.13383,1.134,17800000.0
2007-12-28 15:13:00,1.13384,1.13416,1.1338,1.13382,109000000.0
2007-12-28 15:14:00,1.13393,1.13441,1.13365,1.13441,27200000.0
2007-12-28 15:15:00,1.13395,1.13395,1.13358,1.13358,23200000.0
2007-12-28 15:16:00,1.13385,1.13441,1.13385,1.13441,4800000.0
2007-12-28 15:17:00,1.13485,1.13497,1.13454,1.13481,7400000.0
2007-12-28 15:18:00,1.13439,1.13474,1.13439,1.13463,14200000.0
2007-12-28 15:19:00,1.13459,1.13486,1.13453,1.13463,10600000.0
2007-12-28 15:20:00,1.13442,1.13496,1.13442,1.1346,21400000.0
2007-12-28 15:21:00,1.13466,1.13475,1.13417,1.13422,12800000.0
2007-12-28 15:22:00,1.13419,1.13495,1.13419,1.13471,30600000.0
2007-12-28 15:23:00,1.13513,1.13513,1.13439,1.13439,29800000.0
2007-12-28 15:24:00,1.13483,1.13505,1.13455,1.1348,9800000.0
2007-12-28 15:25:00,1.13471,1.13489,1.13425,1.13467,11200000.0
2007-12-28 15:26:00,1.13477,1.13477,1.13449,1.13449,12800000.0
2007-12-28 15:27:00,1.13439,1.13453,1.13435,1.13439,12800000.0
2007-12-28 15:28:00,1.13425,1.13457,1.13425,1.13428,13400000.0
2007-12-28 15:29:00,1.13457,1.13457,1.13404,1.13443,8600000.0
2007-12-28 15:30:00,1.1342,1.1342,1.1342,1.1342,6000000.0
2007-12-28 15:31:00,1.13423,1.13437,1.13411,1.13437,6000000.0
2007-12-28 15:32:00,1.13465,1.13465,1.13408,1.13408,10600000.0
2007-12-28 15:33:00,1.13423,1.13423,1.13361,1.13411,101400000.0
2007-12-28 15:34:00,1.1342,1.1344,1.13382,1.13425,15600000.0
2007-12-28 15:35:00,1.1342,1.1344,1.13415,1.13437,18200000.0
2007-12-28 15:36:00,1.13426,1.13481,1.13417,1.13481,12800000.0
2007-12-28 15:37:00,1.13451,1.13521,1.13451,1.13521,12000000.0
2007-12-28 15:38:00,1.13534,1.13553,1.13522,1.13528,9400000.0
2007-12-28 15:39:00,1.13534,1.13539,1.13518,1.13518,20200000.0
2007-12-28 15:40:00,1.13537,1.13579,1.13525,1.13579,20800000.0
2007-12-28 15:41:00,1.13584,1.13584,1.13443,1.13443,22800000.0
2007-12-28 15:42:00,1.1343,1.13454,1.13408,1.13408,21000000.0
2007-12-28 15:43:00,1.13388,1.13431,1.13388,1.13422,18000000.0
2007-12-28 15:44:00,1.13469,1.13487,1.13428,1.13463,85400000.0
2007-12-28 15:45:00,1.1333,1.1335,1.1333,1.1335,13600000.0
2007-12-28 15:46:00,1.13464,1.13495,1.13455,1.13464,13600000.0
2007-12-28 15:47:00,1.13444,1.13444,1.1338,1.1338,14400000.0
2007-12-28 15:48:00,1.13403,1.13405,1.13317,1.13317,13600000.0
2007-12-28 15:49:00,1.13329,1.1334,1.13315,1.13337,59600000.0
2007-12-28 15:50:00,1.13378,1.13378,1.13314,1.13364,15800000.0
2007-12-28 15:51:00,1.13373,1.13388,1.13337,1.13357,14000000.0
2007-12-28 15:52:00,1.13345,1.1338,1.13329,1.1338,14800000.0
2007-12-28 15:53:00,1.13377,1.13399,1.13344,1.13353,10200000.0
2007-12-28 15:54:00,1.13355,1.13367,1.13313,1.13361,12200000.0
2007-12-28 15:55:00,1.13365,1.13379,1.13341,1.13341,6800000.0
2007-12-28 15:56:00,1.13356,1.1338,1.13343,1.13369,7400000.0
2007-12-28 15:57:00,1.13383,1.13432,1.13383,1.13432,32200000.0
2007-12-28 15:58:00,1.13404,1.1342,1.13404,1.1342,29200000.0
2007-12-28 15:59:00,1.13394,1.13425,1.13394,1.13408,12200000.0
2007-12-28 16:00:00,1.13423,1.13437,1.13398,1.13417,105000000.0
2007-12-28 16:01:00,1.1339,1.13425,1.13376,1.134,19200000.0
2007-12-28 16:02:00,1.13412,1.1345,1.13384,1.13393,95800000.0
2007-12-28 16:03:00,1.13391,1.13411,1.13374,1.13374,82600000.0
2007-12-28 16:04:00,1.13364,1.13401,1.13354,1.13393,19200000.0
2007-12-28 16:05:00,1.1325,1.1331,1.1325,1.133,4200000.0
2007-12-28 16:06:00,1.1332,1.1335,1.1331,1.1334,4200000.0
2007-12-28 16:07:00,1.13368,1.13409,1.13368,1.13405,4200000.0
2007-12-28 16:08:00,1.13425,1.1343,1.13406,1.1343,66800000.0
2007-12-28 16:09:00,1.13459,1.13459,1.13418,1.13447,7400000.0
2007-12-28 16:10:00,1.13407,1.13462,1.1339,1.13429,77200000.0
2007-12-28 16:11:00,1.13446,1.13448,1.13372,1.13372,19000000.0
2007-12-28 16:12:00,1.13438,1.13438,1.13404,1.13404,16600000.0
2007-12-28 16:13:00,1.13428,1.13453,1.13401,1.13427,12800000.0
2007-12-28 16:14:00,1.13452,1.13452,1.13384,1.13431,14400000.0
2007-12-28 16:15:00,1.13409,1.13457,1.13408,1.13417,14200000.0
2007-12-28 16:16:00,1.13403,1.13403,1.1336,1.13372,12600000.0
2007-12-28 16:17:00,1.13355,1.13403,1.13324,1.13342,22400000.0
2007-12-28 16:18:00,1.13364,1.13393,1.13359,1.1338,11600000.0
2007-12-28 16:19:00,1.13414,1.13435,1.1339,1.13435,8800000.0
2007-12-28 16:20:00,1.133,1.1331,1.1329,1.133,12800000.0
2007-12-28 16:21:00,1.13388,1.1342,1.13374,1.13391,12800000.0
2007-12-28 16:22:00,1.13406,1.13464,1.13386,1.13405,15400000.0
2007-12-28 16:23:00,1.13406,1.13406,1.13377,1.13384,9800000.0
2007-12-28 16:24:00,1.13428,1.13473,1.13428,1.13473,17000000.0
2007-12-28 16:25:00,1.13476,1.13505,1.13476,1.13483,21200000.0
2007-12-28 16:26:00,1.13514,1.13534,1.13488,1.13492,19800000.0
2007-12-28 16:27:00,1.13495,1.13526,1.13477,1.13483,20400000.0
2007-12-28 16:28:00,1.13499,1.1353,1.13499,1.13525,16200000.0
2007-12-28 16:29:00,1.13498,1.13498,1.13432,1.13436,19600000.0
2007-12-28 16:30:00,1.13468,1.13511,1.13468,1.13478,12600000.0
2007-12-28 16:31:00,1.13482,1.13502,1.13463,1.13502,10600000.0
2007-12-28 16:32:00,1.13495,1.13533,1.13473,1.13473,17000000.0
2007-12-28 16:33:00,1.133,1.133,1.1328,1.1328,8600000.0
2007-12-28 16:34:00,1.13502,1.13541,1.13479,1.13541,8600000.0
2007-12-28 16:35:00,1.13452,1.13483,1.13452,1.13452,5200000.0
2007-12-28 16:36:00,1.13433,1.13485,1.13432,1.13447,10600000.0
2007-12-28 16:37:00,1.13454,1.13454,1.13384,1.13441,13600000.0
2007-12-28 16:38:00,1.13449,1.13449,1.13442,1.13442,11200000.0
2007-12-28 16:39:00,1.13426,1.13437,1.1341,1.1341,7600000.0
2007-12-28 16:40:00,1.13403,1.13433,1.13386,1.13421,20400000.0
2007-12-28 16:41:00,1.1339,1.13423,1.13384,1.13384,17200000.0
2007-12-28 16:42:00,1.13414,1.13434,1.134,1.13432,41600000.0
2007-12-28 16:43:00,1.13418,1.13461,1.13382,1.13412,17600000.0
2007-12-28 16:45:00,1.13423,1.13449,1.13404,1.1344,29800000.0
2007-12-28 16:46:00,1.13467,1.13516,1.1345,1.1345,13800000.0
2007-12-28 16:47:00,1.13458,1.13458,1.13408,1.13426,11600000.0
2007-12-28 16:48:00,1.13383,1.13412,1.13383,1.1339,31600000.0
2007-12-28 16:49:00,1.13381,1.13427,1.13357,1.13427,32000000.0
2007-12-28 16:50:00,1.13425,1.13447,1.13395,1.13418,8800000.0
2007-12-28 16:51:00,1.13422,1.13448,1.13373,1.13387,24400000.0
2007-12-28 16:52:00,1.13329,1.13339,1.13291,1.13323,22400000.0
2007-12-28 16:53:00,1.13331,1.1338,1.1333,1.13362,10600000.0
2007-12-28 16:54:00,1.1333,1.13345,1.13316,1.13326,17400000.0
2007-12-28 16:55:00,1.1334,1.13428,1.13334,1.13369,23800000.0
2007-12-28 16:56:00,1.13361,1.13392,1.13346,1.13359,11800000.0
2007-12-28 16:57:00,1.13342,1.13377,1.13342,1.13368,17000000.0
2007-12-28 16:58:00,1.13361,1.13364,1.13334,1.13334,89000000.0
2007-12-28 16:59:00,1.13356,1.13368,1.13314,1.13314,22400000.0
2007-12-28 17:00:00,1.13326,1.13368,1.13326,1.13346,15800000.0
2007-12-28 17:01:00,1.13376,1.13376,1.13337,1.13352,11400000.0
2007-12-28 17:02:00,1.13329,1.1337,1.13315,1.13315,20600000.0
2007-12-28 17:03:00,1.13344,1.13375,1.13337,1.13375,10400000.0
2007-12-28 17:04:00,1.13381,1.13384,1.13358,1.1337,25800000.0
2007-12-28 17:05:00,1.13382,1.13416,1.13379,1.13399,32600000.0
2007-12-28 17:06:00,1.13397,1.13426,1.13386,1.13386,14800000.0
2007-12-28 17:07:00,1.13377,1.13424,1.13347,1.13368,92200000.0
2007-12-28 17:08:00,1.13332,1.13356,1.13289,1.13289,24600000.0
2007-12-28 17:09:00,1.13321,1.13372,1.13312,1.13372,19600000.0
2007-12-28 17:10:00,1.13382,1.13401,1.13365,1.13391,8000000.0
2007-12-28 17:11:00,1.13386,1.13386,1.1336,1.1336,25200000.0
2007-12-28 17:12:00,1.13345,1.13345,1.1331,1.13339,18800000.0
2007-12-28 17:13:00,1.13347,1.13378,1.1334,1.13344,55000000.0
2007-12-28 17:14:00,1.13361,1.13407,1.13297,1.13324,18400000.0
2007-12-28 17:15:00,1.13259,1.13358,1.13259,1.13358,21400000.0
2007-12-28 17:16:00,1.1311,1.1311,1.131,1.131,24400000.0
2007-12-28 17:17:00,1.13376,1.13426,1.13356,1.13393,24400000.0
2007-12-28 17:18:00,1.1336,1.13404,1.1336,1.13378,13400000.0
2007-12-28 17:19:00,1.13376,1.13424,1.13374,1.1339,24400000.0
2007-12-28 17:20:00,1.13376,1.13395,1.1336,1.13368,18000000.0
2007-12-28 17:21:00,1.13388,1.13409,1.13363,1.13389,13800000.0
2007-12-28 17:22:00,1.13385,1.13413,1.1337,1.1337,21000000.0
2007-12-28 17:23:00,1.13386,1.13386,1.13324,1.13369,25200000.0
2007-12-28 17:24:00,1.13303,1.13382,1.13289,1.13382,12200000.0
2007-12-28 17:25:00,1.13308,1.13403,1.13308,1.13345,110600000.0
2007-12-28 17:26:00,1.1316,1.1318,1.1314,1.1318,17000000.0
2007-12-28 17:27:00,1.13377,1.13377,1.13367,1.13377,17000000.0
2007-12-28 17:28:00,1.13403,1.13405,1.13366,1.13366,32800000.0
2007-12-28 17:29:00,1.13363,1.13366,1.13341,1.13353,23000000.0
2007-12-28 17:30:00,1.1313,1.1315,1.1313,1.1315,37800000.0
2007-12-28 17:31:00,1.13354,1.13394,1.13302,1.13382,37800000.0
2007-12-28 17:32:00,1.1331,1.1331,1.1325,1.13255,12800000.0
2007-12-28 17:33:00,1.13327,1.13356,1.13327,1.13356,6000000.0
2007-12-28 17:34:00,1.13369,1.13381,1.13355,1.13358,22000000.0
2007-12-28 17:35:00,1.13344,1.13362,1.13299,1.13299,25000000.0
2007-12-28 17:36:00,1.13291,1.13311,1.13278,1.13294,26200000.0
2007-12-28 17:37:00,1.13318,1.13332,1.133,1.133,14000000.0
2007-12-28 17:38:00,1.13339,1.13343,1.13286,1.13303,12000000.0
2007-12-28 17:39:00,1.1331,1.13344,1.13291,1.13302,14000000.0
2007-12-28 17:40:00,1.13311,1.1336,1.13297,1.13297,26000000.0
2007-12-28 17:41:00,1.13286,1.13333,1.13255,1.13333,14200000.0
2007-12-28 17:42:00,1.13302,1.1334,1.13295,1.13295,18600000.0
2007-12-28 17:43:00,1.13304,1.13348,1.13302,1.13302,16200000.0
2007-12-28 17:44:00,1.13321,1.1333,1.13278,1.13314,16400000.0
2007-12-28 17:45:00,1.13285,1.13285,1.13247,1.13257,10800000.0
2007-12-28 17:46:00,1.13289,1.13289,1.13242,1.13269,12000000.0
2007-12-28 17:47:00,1.13247,1.13253,1.13222,1.13222,83000000.0
2007-12-28 17:48:00,1.13247,1.13301,1.13207,1.13225,20600000.0
2007-12-28 17:49:00,1.13233,1.13261,1.13215,1.13215,13400000.0
2007-12-28 17:50:00,1.13215,1.13235,1.13207,1.13207,34400000.0
2007-12-28 17:51:00,1.13212,1.13244,1.13203,1.13235,21400000.0
2007-12-28 17:52:00,1.13218,1.13247,1.13187,1.1319,25000000.0
2007-12-28 17:53:00,1.13197,1.13243,1.13197,1.13214,20800000.0
2007-12-28 17:54:00,1.13222,1.13254,1.13205,1.13232,50200000.0
2007-12-28 17:55:00,1.13213,1.13236,1.13195,1.13195,9000000.0
2007-12-28 17:56:00,1.13146,1.13248,1.13146,1.13217,10400000.0
2007-12-28 17:57:00,1.13189,1.13203,1.13172,1.13178,9000000.0
2007-12-28 17:58:00,1.13168,1.13199,1.13161,1.13174,10200000.0
2007-12-28 17:59:00,1.13152,1.13196,1.13137,1.13161,15000000.0
2007-12-28 18:00:00,1.13223,1.13257,1.13211,1.13211,25000000.0
2007-12-28 18:01:00,1.13217,1.1324,1.13214,1.13226,18000000.0
2007-12-28 18:02:00,1.13211,1.13271,1.13211,1.13267,12000000.0
2007-12-28 18:03:00,1.13252,1.13296,1.13252,1.13289,22400000.0
2007-12-28 18:04:00,1.13278,1.13278,1.13229,1.13273,32400000.0
2007-12-28 18:05:00,1.13216,1.13239,1.13179,1.13234,11600000.0
2007-12-28 18:06:00,1.13274,1.13282,1.13241,1.13241,22800000.0
2007-12-28 18:07:00,1.13253,1.13253,1.13231,1.13231,2600000.0
2007-12-28 18:08:00,1.13179,1.13265,1.13179,1.13251,10200000.0
2007-12-28 18:09:00,1.13274,1.13274,1.13233,1.13253,12800000.0
2007-12-28 18:10:00,1.13207,1.13303,1.13204,1.13204,22400000.0
2007-12-28 18:11:00,1.129,1.1293,1.1286,1.1286,13200000.0
2007-12-28 18:12:00,1.13209,1.13265,1.13209,1.13218,13200000.0
2007-12-28 18:13:00,1.13233,1.13278,1.13224,1.13224,16800000.0
2007-12-28 18:14:00,1.13234,1.13234,1.13171,1.13195,20000000.0
2007-12-28 18:15:00,1.13184,1.13208,1.13184,1.13191,18000000.0
2007-12-28 18:16:00,1.13202,1.13204,1.1317,1.13175,10800000.0
2007-12-28 18:17:00,1.13188,1.13195,1.13137,1.13143,8400000.0
2007-12-28 18:18:00,1.13078,1.13147,1.13078,1.13145,18400000.0
2007-12-28 18:19:00,1.13217,1.13228,1.13204,1.13218,11200000.0
2007-12-28 18:20:00,1.13193,1.13215,1.13183,1.13202,21800000.0
2007-12-28 18:21:00,1.13205,1.13251,1.13184,1.1323,17200000.0
2007-12-28 18:22:00,1.13211,1.13246,1.13201,1.13201,17600000.0
2007-12-28 18:23:00,1.13212,1.13242,1.13212,1.13217,19800000.0
2007-12-28 18:24:00,1.13228,1.13259,1.13228,1.13247,7400000.0
2007-12-28 18:25:00,1.13238,1.1325,1.13191,1.1323,12400000.0
2007-12-28 18:26:00,1.13218,1.13236,1.13217,1.13217,11800000.0
2007-12-28 18:27:00,1.13253,1.13259,1.13207,1.13217,32800000.0
2007-12-28 18:28:00,1.13225,1.13241,1.13208,1.13241,18800000.0
2007-12-28 18:29:00,1.13223,1.13228,1.13216,1.13217,15600000.0
2007-12-28 18:30:00,1.129,1.129,1.129,1.129,16600000.0
2007-12-28 18:31:00,1.1322,1.13222,1.13176,1.13206,16600000.0
2007-12-28 18:32:00,1.13176,1.13208,1.13155,1.13175,14000000.0
2007-12-28 18:33:00,1.13158,1.13186,1.13146,1.13148,25800000.0
2007-12-28 18:34:00,1.13152,1.1317,1.1314,1.13156,12200000.0
2007-12-28 18:35:00,1.13156,1.1318,1.13143,1.13143,18400000.0
2007-12-28 18:36:00,1.13109,1.13142,1.13099,1.13142,16600000.0
2007-12-28 18:37:00,1.13128,1.13128,1.13081,1.13091,15400000.0
2007-12-28 18:38:00,1.13089,1.13111,1.13039,1.13111,11000000.0
2007-12-28 18:39:00,1.13102,1.13107,1.13068,1.13099,15000000.0
2007-12-28 18:40:00,1.13112,1.13131,1.13075,1.13104,25000000.0
2007-12-28 18:41:00,1.1309,1.1315,1.13076,1.131,25400000.0
2007-12-28 18:42:00,1.13108,1.13127,1.13092,1.13103,12000000.0
2007-12-28 18:43:00,1.13128,1.13128,1.13091,1.13107,21000000.0
2007-12-28 18:44:00,1.13104,1.13117,1.13083,1.13117,21400000.0
2007-12-28 18:45:00,1.13115,1.1313,1.13103,1.13108,5600000.0
2007-12-28 18:46:00,1.13062,1.13109,1.13018,1.13078,9600000.0
2007-12-28 18:47:00,1.13065,1.13073,1.13024,1.13064,19000000.0
2007-12-28 18:48:00,1.13035,1.13071,1.13035,1.13039,14000000.0
2007-12-28 18:49:00,1.13043,1.13073,1.13018,1.13032,14400000.0
2007-12-28 18:50:00,1.13033,1.13051,1.13023,1.13023,19400000.0
2007-12-28 18:51:00,1.13016,1.13042,1.13008,1.13008,17200000.0
2007-12-28 18:52:00,1.13002,1.13076,1.12984,1.13073,13800000.0
2007-12-28 18:53:00,1.13061,1.13083,1.13045,1.13045,6800000.0
2007-12-28 18:54:00,1.13033,1.13033,1.13005,1.13005,4000000.0
2007-12-28 18:55:00,1.12993,1.12994,1.12993,1.12994,2000000.0
2007-12-28 18:56:00,1.13003,1.13017,1.12962,1.13017,24600000.0
2007-12-28 18:57:00,1.13003,1.13003,1.12941,1.12967,17200000.0
2007-12-28 18:58:00,1.12929,1.13011,1.12927,1.13011,8000000.0
2007-12-28 18:59:00,1.12948,1.13,1.12936,1.12986,126200000.0
2007-12-28 19:00:00,1.13008,1.13008,1.12964,1.12972,15600000.0
2007-12-28 19:01:00,1.12983,1.13001,1.129,1.129,23400000.0
2007-12-28 19:02:00,1.12917,1.12932,1.12902,1.12902,18600000.0
2007-12-28 19:03:00,1.12867,1.12945,1.12867,1.12894,21200000.0
2007-12-28 19:04:00,1.12943,1.12975,1.1293,1.12945,28400000.0
2007-12-28 19:05:00,1.12961,1.12995,1.12919,1.12995,16200000.0
2007-12-28 19:06:00,1.12943,1.13005,1.12943,1.12957,8400000.0
2007-12-28 19:07:00,1.1297,1.1297,1.12928,1.12943,14800000.0
2007-12-28 19:08:00,1.12921,1.1295,1.12905,1.1294,56200000.0
2007-12-28 19:09:00,1.12964,1.12978,1.12924,1.12924,28800000.0
2007-12-28 19:10:00,1.12959,1.12979,1.12937,1.12969,16800000.0
2007-12-28 19:11:00,1.12934,1.1298,1.12923,1.12932,19600000.0
2007-12-28 19:12:00,1.12937,1.12992,1.12937,1.12975,16400000.0
2007-12-28 19:13:00,1.12963,1.12987,1.12956,1.12963,15800000.0
2007-12-28 19:14:00,1.12967,1.12967,1.12923,1.12946,11400000.0
2007-12-28 19:15:00,1.12904,1.12904,1.12858,1.12866,20800000.0
2007-12-28 19:16:00,1.12873,1.12897,1.1283,1.12867,24600000.0
2007-12-28 19:17:00,1.1283,1.1283,1.1278,1.1278,20400000.0
2007-12-28 19:18:00,1.12916,1.12962,1.12895,1.12962,20400000.0
2007-12-28 19:19:00,1.12965,1.12976,1.12927,1.12931,21400000.0
2007-12-28 19:20:00,1.12926,1.12976,1.12926,1.12945,14200000.0
2007-12-28 19:21:00,1.12991,1.13005,1.12936,1.12963,17400000.0
2007-12-28 19:22:00,1.12983,1.12992,1.12965,1.12965,12400000.0
2007-12-28 19:23:00,1.12941,1.12983,1.12937,1.12961,14800000.0
2007-12-28 19:24:00,1.12945,1.12986,1.12945,1.12973,12800000.0
2007-12-28 19:25:00,1.1281,1.1282,1.1281,1.1282,27200000.0
2007-12-28 19:26:00,1.12973,1.13039,1.12973,1.13001,27200000.0
2007-12-28 19:27:00,1.13004,1.13026,1.12978,1.13026,15200000.0
2007-12-28 19:28:00,1.12991,1.13003,1.12975,1.12987,15400000.0
2007-12-28 19:29:00,1.12973,1.13014,1.12971,1.1299,26800000.0
2007-12-28 19:30:00,1.12981,1.13004,1.1297,1.12982,16600000.0
2007-12-28 19:31:00,1.12957,1.12957,1.12821,1.12852,9800000.0
2007-12-28 19:32:00,1.1279,1.1285,1.1279,1.1285,7200000.0
2007-12-28 19:33:00,1.12863,1.12877,1.1285,1.12868,7200000.0
2007-12-28 19:34:00,1.1288,1.1288,1.1288,1.1288,21600000.0
2007-12-28 19:35:00,1.12887,1.12938,1.12841,1.12925,21600000.0
2007-12-28 19:36:00,1.12934,1.12961,1.12923,1.1293,9000000.0
2007-12-28 19:37:00,1.12903,1.12942,1.12885,1.12898,13000000.0
2007-12-28 19:38:00,1.12905,1.12934,1.12888,1.12906,15800000.0
2007-12-28 19:39:00,1.12936,1.12942,1.12903,1.1293,12400000.0
2007-12-28 19:40:00,1.12968,1.12968,1.12925,1.12949,11600000.0
2007-12-28 19:41:00,1.12957,1.12964,1.12919,1.12964,10800000.0
2007-12-28 19:43:00,1.12959,1.12977,1.12914,1.12914,15000000.0
2007-12-28 19:44:00,1.1295,1.1295,1.12923,1.12934,10000000.0
2007-12-28 19:45:00,1.1287,1.1288,1.1285,1.1285,15600000.0
2007-12-28 19:46:00,1.1287,1.1287,1.1285,1.1287,15600000.0
2007-12-28 19:47:00,1.12931,1.1297,1.12931,1.12933,15600000.0
2007-12-28 19:48:00,1.12923,1.12923,1.12893,1.12899,13400000.0
2007-12-28 19:49:00,1.12865,1.12873,1.12858,1.12858,4200000.0
2007-12-28 19:50:00,1.12909,1.12936,1.12904,1.12913,23200000.0
2007-12-28 19:51:00,1.12916,1.12966,1.12905,1.12914,16600000.0
2007-12-28 19:52:00,1.12931,1.12938,1.12897,1.129,11400000.0
2007-12-28 19:53:00,1.12933,1.12933,1.12888,1.12897,11400000.0
2007-12-28 19:54:00,1.12936,1.12936,1.12882,1.12905,11800000.0
2007-12-28 19:55:00,1.12908,1.12952,1.12864,1.12952,23400000.0
2007-12-28 19:56:00,1.129,1.129,1.129,1.129,22200000.0
2007-12-28 19:58:00,1.1292,1.12981,1.1292,1.12981,22200000.0
2007-12-28 19:59:00,1.1297,1.13008,1.12959,1.12964,15400000.0
2007-12-28 20:00:00,1.13005,1.1301,1.1299,1.12991,7200000.0
2007-12-28 20:03:00,1.12941,1.12956,1.12941,1.12956,3200000.0
2007-12-28 20:04:00,1.1295,1.12996,1.12939,1.12996,22400000.0
2007-12-28 20:05:00,1.12941,1.12969,1.12941,1.12969,5000000.0
2007-12-28 20:06:00,1.12996,1.13012,1.12956,1.13004,10200000.0
2007-12-28 20:07:00,1.12981,1.12998,1.12962,1.1298,9400000.0
2007-12-28 20:08:00,1.12973,1.13008,1.12973,1.13008,12200000.0
2007-12-28 20:09:00,1.12991,1.13021,1.1297,1.12999,37400000.0
2007-12-28 20:10:00,1.12997,1.13005,1.12935,1.12971,10200000.0
2007-12-28 20:11:00,1.12952,1.12982,1.12944,1.12944,9400000.0
2007-12-28 20:12:00,1.12984,1.12994,1.12966,1.12968,11000000.0
2007-12-28 20:13:00,1.12958,1.12958,1.12925,1.12925,6600000.0
2007-12-28 20:14:00,1.12948,1.12989,1.12945,1.1298,7600000.0
2007-12-28 20:15:00,1.12967,1.13001,1.12935,1.12937,22200000.0
2007-12-28 20:16:00,1.12912,1.1294,1.12896,1.12896,12400000.0
2007-12-28 20:17:00,1.12918,1.12918,1.12887,1.12896,7000000.0
2007-12-28 20:18:00,1.12878,1.12889,1.12833,1.12863,10400000.0
2007-12-28 20:20:00,1.12882,1.12926,1.12882,1.12926,9400000.0
2007-12-28 20:21:00,1.12882,1.12957,1.12882,1.12912,19600000.0
2007-12-28 20:22:00,1.12897,1.12899,1.12867,1.12867,11000000.0
2007-12-28 20:23:00,1.12873,1.12886,1.12855,1.12855,12600000.0
2007-12-28 20:24:00,1.1293,1.1293,1.1293,1.1293,18400000.0
2007-12-28 20:25:00,1.12915,1.12915,1.12821,1.12821,18400000.0
2007-12-28 20:26:00,1.12846,1.12859,1.12818,1.12838,20200000.0
2007-12-28 20:27:00,1.12903,1.12903,1.12861,1.12884,41000000.0
2007-12-28 20:28:00,1.12905,1.1292,1.12902,1.12907,10600000.0
2007-12-28 20:29:00,1.12957,1.12957,1.12883,1.12929,36400000.0
2007-12-28 20:30:00,1.12852,1.12913,1.12852,1.12876,10000000.0
2007-12-28 20:31:00,1.12889,1.12889,1.12843,1.1285,15000000.0
2007-12-28 20:32:00,1.12901,1.12907,1.12873,1.12894,11400000.0
2007-12-28 20:33:00,1.12895,1.12908,1.12843,1.12905,20000000.0
2007-12-28 20:34:00,1.12892,1.12974,1.12877,1.12905,35600000.0
2007-12-28 20:35:00,1.12922,1.1294,1.12919,1.1294,8800000.0
2007-12-28 20:36:00,1.1294,1.12946,1.12921,1.12923,6200000.0
2007-12-28 20:37:00,1.12959,1.12959,1.12882,1.12882,18600000.0
2007-12-28 20:38:00,1.12891,1.12903,1.12891,1.12903,9200000.0
2007-12-28 20:39:00,1.12884,1.1291,1.12884,1.1291,17200000.0
2007-12-28 20:40:00,1.12879,1.12902,1.1286,1.12887,13600000.0
2007-12-28 20:41:00,1.12904,1.12926,1.12897,1.12916,19200000.0
2007-12-28 20:42:00,1.12906,1.12935,1.12904,1.12927,10800000.0
2007-12-28 20:43:00,1.1294,1.13005,1.1294,1.12952,11400000.0
2007-12-28 20:44:00,1.1296,1.1296,1.1295,1.1295,3200000.0
2007-12-28 20:45:00,1.12912,1.12937,1.12912,1.12913,13000000.0
2007-12-28 20:46:00,1.12921,1.12936,1.12891,1.12891,6200000.0
2007-12-28 20:47:00,1.12911,1.12959,1.12899,1.12915,18000000.0
2007-12-28 20:48:00,1.12935,1.12935,1.12898,1.12898,7800000.0
2007-12-28 20:49:00,1.12916,1.1295,1.12916,1.12926,21200000.0
2007-12-28 20:51:00,1.12904,1.12926,1.12904,1.12924,3600000.0
2007-12-28 20:52:00,1.12923,1.12944,1.12887,1.12944,6200000.0
2007-12-28 20:53:00,1.1294,1.1294,1.12927,1.12927,7600000.0
2007-12-28 20:54:00,1.12941,1.1296,1.12906,1.12941,12400000.0
2007-12-28 20:55:00,1.12936,1.12958,1.12927,1.12927,17600000.0
2007-12-28 20:56:00,1.12908,1.12946,1.12903,1.12946,9400000.0
2007-12-28 20:57:00,1.12933,1.12957,1.12929,1.12937,22200000.0
2007-12-28 20:58:00,1.12916,1.12957,1.12904,1.12937,30800000.0
2007-12-28 20:59:00,1.12916,1.12934,1.12916,1.12922,24800000.0
2007-12-28 21:00:00,1.12982,1.13029,1.12965,1.13029,13800000.0
2007-12-28 21:01:00,1.12989,1.12999,1.12956,1.12979,27800000.0
2007-12-28 21:02:00,1.12988,1.13024,1.12963,1.13024,34400000.0
2007-12-28 21:03:00,1.12991,1.13034,1.12991,1.12996,6800000.0
2007-12-28 21:04:00,1.12981,1.13017,1.12969,1.12969,8600000.0
2007-12-28 21:05:00,1.12972,1.12993,1.12962,1.12962,17800000.0
2007-12-28 21:06:00,1.12939,1.12988,1.12939,1.1298,12800000.0
2007-12-28 21:07:00,1.1296,1.12988,1.1294,1.12946,4600000.0
2007-12-28 21:08:00,1.12946,1.13006,1.12924,1.13006,9200000.0
2007-12-28 21:09:00,1.12953,1.12987,1.12907,1.12907,9800000.0
2007-12-28 21:10:00,1.13027,1.13027,1.12997,1.12997,11200000.0
2007-12-28 21:11:00,1.13019,1.13019,1.12996,1.13013,25800000.0
2007-12-28 21:12:00,1.13025,1.1304,1.12979,1.12979,14600000.0
2007-12-28 21:13:00,1.13021,1.13023,1.13005,1.13023,5200000.0
2007-12-28 21:14:00,1.13033,1.13056,1.13027,1.13037,11800000.0
2007-12-28 21:15:00,1.13058,1.13091,1.13048,1.13055,23200000.0
2007-12-28 21:16:00,1.13006,1.13006,1.13003,1.13003,3400000.0
2007-12-28 21:17:00,1.13009,1.13035,1.12986,1.13022,10000000.0
2007-12-28 21:18:00,1.13005,1.13028,1.12979,1.13028,16200000.0
2007-12-28 21:19:00,1.13014,1.13014,1.12976,1.12976,9800000.0
2007-12-28 21:20:00,1.12972,1.13013,1.12968,1.12973,13600000.0
2007-12-28 21:22:00,1.12985,1.13006,1.12956,1.12988,21800000.0
2007-12-28 21:23:00,1.1291,1.1291,1.1291,1.1291,20400000.0
2007-12-28 21:24:00,1.129,1.1291,1.129,1.1291,20400000.0
2007-12-28 21:25:00,1.13029,1.13029,1.12989,1.13,20400000.0
2007-12-28 21:26:00,1.1291,1.1291,1.129,1.129,14800000.0
2007-12-28 21:27:00,1.12997,1.13034,1.12997,1.13034,14800000.0
2007-12-28 21:28:00,1.12978,1.13052,1.12978,1.12996,12000000.0
2007-12-28 21:29:00,1.1293,1.1293,1.1287,1.1287,15400000.0
2007-12-28 21:30:00,1.13009,1.13038,1.13003,1.13038,15400000.0
2007-12-28 21:31:00,1.13023,1.13055,1.13018,1.13055,7600000.0
2007-12-28 21:32:00,1.13018,1.13018,1.12972,1.12972,11000000.0
2007-12-28 21:33:00,1.12997,1.13016,1.12992,1.12997,19800000.0
2007-12-28 21:34:00,1.12981,1.13027,1.12976,1.12981,9200000.0
2007-12-28 21:35:00,1.13024,1.13047,1.12993,1.13014,16600000.0
2007-12-28 21:36:00,1.13018,1.13018,1.12972,1.12975,17600000.0
2007-12-28 21:37:00,1.1295,1.1295,1.1289,1.1289,5800000.0
2007-12-28 21:38:00,1.1291,1.1291,1.1291,1.1291,5800000.0
2007-12-28 21:39:00,1.12979,1.13024,1.12979,1.13002,5800000.0
2007-12-28 21:40:00,1.129,1.129,1.129,1.129,16600000.0
2007-12-28 21:41:00,1.1298,1.13019,1.1298,1.13016,16600000.0
2007-12-28 21:42:00,1.12987,1.13022,1.12977,1.13022,21600000.0
2007-12-28 21:43:00,1.13001,1.13018,1.12993,1.13005,15400000.0
2007-12-28 21:44:00,1.12989,1.12989,1.12939,1.12982,12800000.0
2007-12-28 21:45:00,1.1289,1.1289,1.1289,1.1289,9000000.0
2007-12-28 21:46:00,1.1299,1.13015,1.12973,1.13015,9000000.0
2007-12-28 21:47:00,1.12976,1.13031,1.12976,1.13001,12600000.0
2007-12-28 21:48:00,1.13026,1.13085,1.13025,1.13038,8000000.0
2007-12-28 21:49:00,1.13049,1.13079,1.13036,1.13036,14600000.0
2007-12-28 21:50:00,1.13022,1.13045,1.13007,1.13045,13400000.0
2007-12-28 21:51:00,1.1282,1.1282,1.1281,1.1281,15400000.0
2007-12-28 21:52:00,1.13047,1.13052,1.13015,1.13031,15400000.0
2007-12-28 21:53:00,1.13032,1.13046,1.13003,1.13019,12000000.0
2007-12-28 21:54:00,1.1282,1.1282,1.1282,1.1282,20400000.0
2007-12-28 21:55:00,1.13028,1.13052,1.13004,1.13052,20400000.0
2007-12-28 21:56:00,1.12997,1.1302,1.12991,1.13019,8400000.0
2007-12-28 21:57:00,1.13033,1.13033,1.12984,1.12984,10000000.0
2007-12-28 21:58:00,1.12952,1.12991,1.12915,1.12991,8400000.0
2007-12-28 21:59:00,1.12991,1.13018,1.12962,1.1299,17600000.0
2007-12-28 22:00:00,1.13001,1.13007,1.12956,1.12956,24200000.0
2007-12-28 22:01:00,1.12956,1.12957,1.12933,1.12944,10000000.0
2007-12-28 22:02:00,1.13001,1.13001,1.12967,1.12992,18000000.0
2007-12-28 22:03:00,1.12992,1.13048,1.12992,1.13046,24800000.0
2007-12-28 22:04:00,1.13044,1.13089,1.13044,1.13089,14000000.0
2007-12-28 22:05:00,1.13035,1.13094,1.13029,1.13035,16400000.0
2007-12-28 22:06:00,1.13037,1.13084,1.13032,1.13032,10000000.0
2007-12-28 22:07:00,1.12926,1.12962,1.12914,1.12932,14000000.0
2007-12-28 22:08:00,1.12955,1.12955,1.1291,1.12932,14600000.0
2007-12-28 22:09:00,1.1297,1.13004,1.12958,1.12958,15600000.0
2007-12-28 22:10:00,1.1286,1.1286,1.1286,1.1286,15000000.0
2007-12-28 22:11:00,1.1298,1.1298,1.12944,1.12952,15000000.0
2007-12-28 22:12:00,1.12946,1.12946,1.12912,1.12925,19000000.0
2007-12-28 22:14:00,1.12951,1.12952,1.12918,1.12938,24400000.0
2007-12-28 22:15:00,1.13038,1.13045,1.1301,1.13016,13600000.0
2007-12-28 22:16:00,1.13046,1.13046,1.13032,1.13032,2600000.0
2007-12-28 22:17:00,1.13027,1.13044,1.13027,1.13035,6200000.0
2007-12-28 22:18:00,1.13012,1.13044,1.13012,1.1303,18600000.0
2007-12-28 22:19:00,1.13021,1.1303,1.13015,1.13021,12200000.0
2007-12-28 22:20:00,1.13016,1.13035,1.13013,1.13035,10600000.0
2007-12-28 22:21:00,1.1283,1.1283,1.1281,1.1281,7400000.0
2007-12-28 22:22:00,1.13024,1.13043,1.1295,1.1295,7400000.0
2007-12-28 22:23:00,1.12946,1.12987,1.12946,1.12951,6800000.0
2007-12-28 22:24:00,1.12974,1.12978,1.12943,1.12954,27400000.0
2007-12-28 22:25:00,1.12975,1.12975,1.12923,1.12965,11800000.0
2007-12-28 22:26:00,1.12956,1.12968,1.12924,1.12951,24200000.0
2007-12-28 22:27:00,1.12968,1.12977,1.12951,1.12977,8000000.0
2007-12-28 22:28:00,1.12988,1.13008,1.12975,1.12975,22400000.0
2007-12-28 22:29:00,1.12975,1.12975,1.12922,1.12922,10800000.0
2007-12-28 22:30:00,1.1278,1.1278,1.1278,1.1278,7400000.0
2007-12-28 22:31:00,1.12914,1.12941,1.12891,1.12891,7400000.0
2007-12-28 22:32:00,1.12902,1.12964,1.12902,1.12929,12200000.0
2007-12-28 22:33:00,1.12932,1.12957,1.12921,1.12948,5800000.0
2007-12-28 22:34:00,1.12907,1.12962,1.12907,1.12937,12400000.0
2007-12-28 22:35:00,1.12965,1.12992,1.12962,1.12966,24000000.0
2007-12-28 22:36:00,1.1287,1.1287,1.1287,1.1287,16200000.0
2007-12-28 22:37:00,1.12962,1.12983,1.12934,1.12934,16200000.0
2007-12-28 22:38:00,1.1287,1.1287,1.1287,1.1287,14000000.0
2007-12-28 22:39:00,1.1288,1.1288,1.1283,1.1285,14000000.0
2007-12-28 22:40:00,1.1286,1.1286,1.1284,1.1284,14000000.0
2007-12-28 22:41:00,1.1285,1.1285,1.1285,1.1285,14000000.0
2007-12-28 22:42:00,1.1284,1.1285,1.1284,1.1285,14000000.0
2007-12-28 22:43:00,1.1287,1.1287,1.1287,1.1287,14000000.0
2007-12-28 22:44:00,1.1288,1.1288,1.1288,1.1288,14000000.0
2007-12-28 22:45:00,1.12941,1.12957,1.12922,1.12948,14000000.0
2007-12-28 22:46:00,1.12927,1.12937,1.12918,1.12937,7400000.0
2007-12-28 22:47:00,1.12927,1.12968,1.12927,1.12962,14200000.0
2007-12-28 22:49:00,1.12958,1.13001,1.12918,1.12929,22400000.0
2007-12-28 22:50:00,1.12877,1.12881,1.12845,1.12855,22800000.0
2007-12-28 22:51:00,1.1284,1.1284,1.1282,1.1282,18600000.0
2007-12-28 22:52:00,1.12874,1.12874,1.1284,1.12856,18600000.0
2007-12-28 22:53:00,1.12886,1.12886,1.12829,1.12829,14800000.0
2007-12-28 22:54:00,1.12858,1.12875,1.12857,1.12874,12400000.0
2007-12-28 22:55:00,1.12859,1.12885,1.12846,1.1287,15200000.0
2007-12-28 22:56:00,1.1293,1.1293,1.1291,1.1291,21400000.0
2007-12-28 22:58:00,1.1293,1.1293,1.1293,1.1293,21400000.0
2007-12-28 22:59:00,1.12878,1.12898,1.12878,1.12889,21400000.0
2007-12-28 23:00:00,1.12924,1.1295,1.12924,1.1295,6800000.0
2007-12-28 23:01:00,1.12956,1.12966,1.12947,1.12966,10200000.0
2007-12-28 23:02:00,1.12931,1.12972,1.12908,1.12921,17400000.0
2007-12-28 23:04:00,1.12887,1.1291,1.12872,1.12872,12200000.0
2007-12-28 23:05:00,1.12862,1.12912,1.12862,1.12904,32400000.0
2007-12-28 23:06:00,1.12892,1.12892,1.12854,1.12867,6200000.0
2007-12-28 23:08:00,1.12876,1.12907,1.12861,1.12861,10800000.0
2007-12-28 23:10:00,1.12895,1.12917,1.1288,1.12884,15200000.0
2007-12-28 23:11:00,1.12869,1.1289,1.12869,1.12882,12400000.0
2007-12-28 23:13:00,1.12874,1.12924,1.12861,1.12889,18600000.0
2007-12-28 23:14:00,1.1287,1.129,1.12841,1.12841,15600000.0
2007-12-28 23:15:00,1.12881,1.1291,1.12862,1.12877,9800000.0
2007-12-28 23:17:00,1.12882,1.12882,1.12882,1.12882,9600000.0
2007-12-28 23:18:00,1.12884,1.12884,1.12857,1.12857,17600000.0
2007-12-28 23:20:00,1.12826,1.12832,1.12817,1.12823,12400000.0
2007-12-28 23:21:00,1.12854,1.12856,1.12827,1.12853,17600000.0
2007-12-28 23:22:00,1.12895,1.12936,1.12873,1.12874,11400000.0
2007-12-28 23:23:00,1.12877,1.12906,1.1286,1.12879,22000000.0
2007-12-28 23:24:00,1.12848,1.12863,1.12828,1.12863,10200000.0
2007-12-28 23:25:00,1.12826,1.12842,1.12823,1.12833,20000000.0
2007-12-28 23:27:00,1.12854,1.12866,1.12826,1.12852,16000000.0
2007-12-28 23:28:00,1.12828,1.12828,1.128,1.12803,18800000.0
2007-12-28 23:30:00,1.12815,1.12829,1.12785,1.128,6800000.0
2007-12-28 23:31:00,1.12807,1.12827,1.12807,1.12827,5000000.0
2007-12-28 23:33:00,1.12796,1.12853,1.12793,1.12808,13200000.0
2007-12-28 23:34:00,1.12838,1.12883,1.12838,1.12883,4200000.0
2007-12-28 23:35:00,1.12858,1.12915,1.12838,1.12868,29600000.0
2007-12-28 23:36:00,1.12886,1.12886,1.12886,1.12886,2600000.0
2007-12-28 23:37:00,1.12876,1.12901,1.12875,1.12901,15400000.0
2007-12-28 23:38:00,1.12932,1.12932,1.12874,1.12896,15200000.0
2007-12-28 23:39:00,1.12916,1.12943,1.12877,1.12877,13600000.0
2007-12-28 23:40:00,1.12868,1.12886,1.12843,1.12876,17600000.0
2007-12-28 23:41:00,1.1291,1.1291,1.12848,1.12883,19200000.0
2007-12-28 23:42:00,1.12864,1.12948,1.12864,1.12893,23400000.0
2007-12-28 23:43:00,1.12922,1.12927,1.1289,1.12914,17400000.0
2007-12-28 23:44:00,1.12893,1.12897,1.12866,1.12888,29600000.0
2007-12-28 23:45:00,1.12884,1.12999,1.12884,1.12972,22600000.0
2007-12-28 23:46:00,1.13016,1.13053,1.12971,1.12999,24600000.0
2007-12-28 23:48:00,1.13009,1.13019,1.13002,1.13007,17400000.0
2007-12-28 23:49:00,1.13008,1.13008,1.12893,1.12893,7600000.0
2007-12-28 23:50:00,1.12839,1.12895,1.12839,1.12869,12200000.0
2007-12-28 23:51:00,1.12845,1.12856,1.12819,1.12819,17200000.0
2007-12-28 23:52:00,1.12859,1.12859,1.12807,1.12807,6800000.0
2007-12-28 23:53:00,1.12804,1.12825,1.12799,1.12811,17000000.0
2007-12-28 23:54:00,1.12758,1.12758,1.12724,1.12725,16400000.0
2007-12-28 23:55:00,1.12752,1.1282,1.12752,1.12792,14000000.0
2007-12-28 23:56:00,1.12813,1.12853,1.12796,1.12853,15600000.0
2007-12-28 23:57:00,1.1278,1.12825,1.1278,1.12795,15200000.0
2007-12-28 23:58:00,1.1282,1.12857,1.12791,1.12839,21600000.0
2007-12-28 23:59:00,1.12851,1.12851,1.12793,1.12807,10000000.0
2007-12-31 00:00:00,1.1295,1.1295,1.1295,1.1295,16400000.0
2007-12-31 00:01:00,1.1293,1.1293,1.1293,1.1293,16400000.0
2007-12-31 00:03:00,1.1295,1.1295,1.1295,1.1295,16400000.0
2007-12-31 00:04:00,1.1296,1.1296,1.1296,1.1296,16400000.0
2007-12-31 00:05:00,1.1297,1.1297,1.1297,1.1297,16400000.0
2007-12-31 00:06:00,1.1295,1.1295,1.1295,1.1295,16400000.0
2007-12-31 00:09:00,1.1298,1.1298,1.1298,1.1298,16400000.0
2007-12-31 00:10:00,1.1295,1.1295,1.1295,1.1295,16400000.0
2007-12-31 00:11:00,1.1298,1.1298,1.1298,1.1298,16400000.0
2007-12-31 00:13:00,1.1297,1.1297,1.1297,1.1297,16400000.0
2007-12-31 00:14:00,1.1298,1.1298,1.1297,1.1297,16400000.0
2007-12-31 00:15:00,1.1296,1.1298,1.1296,1.1297,16400000.0
2007-12-31 00:19:00,1.1295,1.1297,1.1295,1.1297,16400000.0
2007-12-31 00:21:00,1.1296,1.1296,1.1296,1.1296,16400000.0
2007-12-31 00:22:00,1.129,1.1295,1.129,1.1295,16400000.0
2007-12-31 00:24:00,1.1293,1.1293,1.1293,1.1293,16400000.0
2007-12-31 00:25:00,1.1291,1.1297,1.1291,1.1297,16400000.0
2007-12-31 00:26:00,1.1295,1.1298,1.1293,1.1296,16400000.0
2007-12-31 00:27:00,1.1293,1.1293,1.1291,1.1293,16400000.0
2007-12-31 00:29:00,1.1295,1.1295,1.1293,1.1295,16400000.0
2007-12-31 00:30:00,1.1293,1.1293,1.1293,1.1293,16400000.0
2007-12-31 00:31:00,1.13,1.13,1.1297,1.1297,16400000.0
2007-12-31 00:32:00,1.12862,1.13142,1.12862,1.13142,16400000.0
2007-12-31 00:33:00,1.13175,1.13205,1.13175,1.13182,13800000.0
2007-12-31 00:34:00,1.13235,1.13235,1.13206,1.13223,12200000.0
2007-12-31 00:35:00,1.13225,1.13248,1.13209,1.13227,17600000.0
2007-12-31 00:36:00,1.1289,1.1289,1.1289,1.1289,14800000.0
2007-12-31 00:37:00,1.129,1.1293,1.129,1.1293,14800000.0
2007-12-31 00:38:00,1.13218,1.13218,1.13175,1.13175,14800000.0
2007-12-31 00:39:00,1.13201,1.13201,1.1314,1.1316,12800000.0
2007-12-31 00:40:00,1.1291,1.1291,1.1289,1.1289,14800000.0
2007-12-31 00:41:00,1.13204,1.13216,1.13156,1.13156,14800000.0
2007-12-31 00:42:00,1.129,1.129,1.129,1.129,19000000.0
2007-12-31 00:43:00,1.1293,1.1293,1.1291,1.1291,19000000.0
2007-12-31 00:44:00,1.13118,1.13137,1.13118,1.13118,19000000.0
2007-12-31 00:45:00,1.13141,1.13159,1.13115,1.13126,16000000.0
2007-12-31 00:46:00,1.13153,1.13155,1.13096,1.13104,18800000.0
2007-12-31 00:47:00,1.13061,1.13084,1.13032,1.13084,11600000.0
2007-12-31 00:48:00,1.1291,1.1291,1.1291,1.1291,17400000.0
2007-12-31 00:49:00,1.13061,1.13061,1.13015,1.13044,17400000.0
2007-12-31 00:50:00,1.1291,1.1291,1.1291,1.1291,15400000.0
2007-12-31 00:51:00,1.129,1.129,1.129,1.129,15400000.0
2007-12-31 00:53:00,1.1302,1.13063,1.13011,1.13012,15400000.0
2007-12-31 00:54:00,1.13036,1.13036,1.12931,1.12965,13000000.0
2007-12-31 00:55:00,1.1291,1.1291,1.1291,1.1291,12400000.0
2007-12-31 00:56:00,1.12988,1.13047,1.12988,1.13002,12400000.0
2007-12-31 00:57:00,1.13029,1.13029,1.12991,1.12991,9200000.0
2007-12-31 00:58:00,1.13,1.13,1.12967,1.12968,13600000.0
2007-12-31 00:59:00,1.13,1.13038,1.12974,1.12987,20800000.0
2007-12-31 01:00:00,1.12988,1.13019,1.1296,1.12966,26000000.0
2007-12-31 01:01:00,1.12945,1.12985,1.12945,1.12985,9000000.0
2007-12-31 01:02:00,1.13012,1.13039,1.13005,1.13005,7400000.0
2007-12-31 01:03:00,1.13029,1.13038,1.13018,1.13034,21400000.0
2007-12-31 01:04:00,1.13027,1.13027,1.12958,1.12963,7800000.0
2007-12-31 01:05:00,1.13045,1.1307,1.13037,1.13041,39800000.0
2007-12-31 01:06:00,1.13034,1.1307,1.1303,1.1307,16600000.0
2007-12-31 01:07:00,1.13075,1.13075,1.12963,1.13007,14200000.0
2007-12-31 01:08:00,1.1303,1.1305,1.1302,1.1303,15800000.0
2007-12-31 01:09:00,1.12995,1.13037,1.12985,1.12994,15800000.0
2007-12-31 01:10:00,1.12982,1.12996,1.12957,1.12967,17400000.0
2007-12-31 01:11:00,1.12997,1.13045,1.1298,1.13045,14400000.0
2007-12-31 01:12:00,1.13082,1.13082,1.13031,1.13052,8400000.0
2007-12-31 01:13:00,1.13037,1.13064,1.13031,1.13031,16000000.0
2007-12-31 01:14:00,1.13035,1.13042,1.13001,1.13001,6200000.0
2007-12-31 01:15:00,1.13041,1.13068,1.12997,1.12997,29400000.0
2007-12-31 01:16:00,1.13023,1.13065,1.13023,1.13048,22600000.0
2007-12-31 01:17:00,1.13087,1.13087,1.13027,1.1306,14800000.0
2007-12-31 01:18:00,1.1304,1.1309,1.1304,1.1307,7400000.0
2007-12-31 01:19:00,1.13036,1.13049,1.13017,1.13017,7400000.0
2007-12-31 01:20:00,1.12993,1.13006,1.12991,1.13006,14000000.0
2007-12-31 01:21:00,1.1297,1.12972,1.12896,1.12905,9200000.0
2007-12-31 01:22:00,1.12819,1.12875,1.12819,1.12845,22800000.0
2007-12-31 01:23:00,1.12834,1.12869,1.12803,1.12818,12400000.0
2007-12-31 01:24:00,1.12835,1.12967,1.12835,1.12967,14200000.0
2007-12-31 01:25:00,1.12952,1.12996,1.12952,1.12996,14200000.0
2007-12-31 01:26:00,1.13055,1.13055,1.13002,1.13009,16000000.0
2007-12-31 01:27:00,1.12994,1.12994,1.12967,1.12991,26600000.0
2007-12-31 01:28:00,1.13004,1.13017,1.1299,1.13017,22000000.0
2007-12-31 01:29:00,1.13056,1.1306,1.13008,1.13048,12800000.0
2007-12-31 01:30:00,1.12993,1.13039,1.12993,1.13015,19800000.0
2007-12-31 01:31:00,1.13026,1.13061,1.13026,1.13043,14800000.0
2007-12-31 01:32:00,1.13035,1.13057,1.13025,1.13025,8800000.0
2007-12-31 01:33:00,1.13036,1.13036,1.12973,1.13009,13200000.0
2007-12-31 01:34:00,1.1298,1.1298,1.12932,1.12932,13000000.0
2007-12-31 01:35:00,1.12985,1.1301,1.12976,1.12976,14800000.0
2007-12-31 01:36:00,1.1312,1.1314,1.131,1.1314,18000000.0
2007-12-31 01:37:00,1.12923,1.12942,1.12912,1.12942,18000000.0
2007-12-31 01:38:00,1.1313,1.1314,1.1312,1.1314,10000000.0
2007-12-31 01:39:00,1.12968,1.12978,1.12959,1.12969,10000000.0
2007-12-31 01:40:00,1.12978,1.13003,1.12962,1.12962,10200000.0
2007-12-31 01:41:00,1.13006,1.13006,1.12944,1.12972,15400000.0
2007-12-31 01:42:00,1.12957,1.13023,1.12957,1.13019,38600000.0
2007-12-31 01:43:00,1.12969,1.13002,1.12961,1.12961,22000000.0
2007-12-31 01:44:00,1.12982,1.12993,1.12972,1.12977,12800000.0
2007-12-31 01:45:00,1.13032,1.13032,1.1295,1.12979,7200000.0
2007-12-31 01:46:00,1.12992,1.12994,1.12971,1.12992,17000000.0
2007-12-31 01:47:00,1.12961,1.13033,1.12958,1.13033,6800000.0
2007-12-31 01:48:00,1.1301,1.1303,1.12992,1.13019,19400000.0
2007-12-31 01:49:00,1.12981,1.13013,1.12967,1.12967,23200000.0
2007-12-31 01:50:00,1.13014,1.13014,1.12961,1.12972,13800000.0
2007-12-31 01:51:00,1.13011,1.13019,1.12979,1.13019,13800000.0
2007-12-31 01:52:00,1.13002,1.13002,1.12971,1.12977,20000000.0
2007-12-31 01:53:00,1.12986,1.12986,1.12947,1.12947,5000000.0
2007-12-31 01:54:00,1.12945,1.13027,1.12945,1.12975,13800000.0
2007-12-31 01:55:00,1.12981,1.12994,1.12965,1.12971,13600000.0
2007-12-31 01:56:00,1.1309,1.1314,1.1308,1.1314,14000000.0
2007-12-31 01:57:00,1.12975,1.13019,1.12947,1.13019,14000000.0
2007-12-31 01:58:00,1.12984,1.13009,1.12933,1.12962,7400000.0
2007-12-31 01:59:00,1.12975,1.13014,1.12975,1.13002,17000000.0
2007-12-31 02:00:00,1.13012,1.1302,1.12992,1.1302,14800000.0
2007-12-31 02:01:00,1.13043,1.13054,1.13003,1.13022,13200000.0
2007-12-31 02:02:00,1.13069,1.1308,1.13038,1.13077,14200000.0
2007-12-31 02:03:00,1.13086,1.13086,1.13073,1.13077,4800000.0
2007-12-31 02:04:00,1.13073,1.13098,1.13069,1.13075,10600000.0
2007-12-31 02:05:00,1.13067,1.13124,1.1305,1.1308,17000000.0
2007-12-31 02:06:00,1.13085,1.13123,1.13085,1.13123,5600000.0
2007-12-31 02:07:00,1.13123,1.13148,1.13121,1.13125,27200000.0
2007-12-31 02:08:00,1.13121,1.13125,1.13095,1.13125,19600000.0
2007-12-31 02:09:00,1.13081,1.13101,1.13053,1.13101,8000000.0
2007-12-31 02:10:00,1.13059,1.13128,1.13059,1.13062,17400000.0
2007-12-31 02:11:00,1.13107,1.13142,1.131,1.13127,19000000.0
2007-12-31 02:12:00,1.13183,1.13183,1.13151,1.13155,6800000.0
2007-12-31 02:13:00,1.13155,1.13164,1.13132,1.1314,6200000.0
2007-12-31 02:14:00,1.13123,1.13185,1.13104,1.13185,9800000.0
2007-12-31 02:15:00,1.1306,1.1308,1.1306,1.1308,25800000.0
2007-12-31 02:16:00,1.1307,1.1307,1.1307,1.1307,25800000.0
2007-12-31 02:17:00,1.13148,1.13148,1.13066,1.13066,25800000.0
2007-12-31 02:18:00,1.13078,1.13181,1.13053,1.13181,10400000.0
2007-12-31 02:19:00,1.13151,1.13195,1.13129,1.13129,30000000.0
2007-12-31 02:20:00,1.13101,1.13146,1.13097,1.13146,13000000.0
2007-12-31 02:21:00,1.13117,1.13142,1.13076,1.13076,25000000.0
2007-12-31 02:22:00,1.13104,1.13129,1.13104,1.13129,10000000.0
2007-12-31 02:23:00,1.1308,1.1308,1.1308,1.1308,23000000.0
2007-12-31 02:24:00,1.13135,1.13139,1.13118,1.13118,23000000.0
2007-12-31 02:25:00,1.13117,1.13147,1.13103,1.13103,15400000.0
2007-12-31 02:26:00,1.13126,1.13133,1.13096,1.13133,17600000.0
2007-12-31 02:27:00,1.1311,1.1315,1.1311,1.13121,10000000.0
2007-12-31 02:28:00,1.13138,1.13156,1.13124,1.13129,18000000.0
2007-12-31 02:29:00,1.13134,1.13177,1.13124,1.13136,19200000.0
2007-12-31 02:30:00,1.13155,1.13161,1.13104,1.13161,17800000.0
2007-12-31 02:31:00,1.1314,1.13163,1.1313,1.13131,16400000.0
2007-12-31 02:32:00,1.13142,1.13158,1.13131,1.13143,19000000.0
2007-12-31 02:33:00,1.13174,1.1319,1.13156,1.13185,14200000.0
2007-12-31 02:34:00,1.13163,1.13163,1.13133,1.13137,10200000.0
2007-12-31 02:35:00,1.13179,1.13229,1.13174,1.13184,10600000.0
2007-12-31 02:36:00,1.1316,1.13217,1.13152,1.13187,12400000.0
2007-12-31 02:37:00,1.13201,1.13244,1.13176,1.13176,5600000.0
2007-12-31 02:38:00,1.1322,1.13258,1.13195,1.13197,13400000.0
2007-12-31 02:39:00,1.13189,1.13191,1.13178,1.13178,15800000.0
2007-12-31 02:40:00,1.13188,1.13205,1.13173,1.13173,6800000.0
2007-12-31 02:41:00,1.13194,1.13246,1.1316,1.13236,13000000.0
2007-12-31 02:42:00,1.13249,1.13267,1.13208,1.13267,14200000.0
2007-12-31 02:43:00,1.13237,1.13272,1.13234,1.13234,22000000.0
2007-12-31 02:44:00,1.13213,1.13283,1.13213,1.13254,14000000.0
2007-12-31 02:45:00,1.13231,1.13263,1.13231,1.13263,9600000.0
2007-12-31 02:46:00,1.13255,1.13274,1.13243,1.13243,30000000.0
2007-12-31 02:47:00,1.13239,1.13281,1.13223,1.13281,14200000.0
2007-12-31 02:48:00,1.13258,1.13259,1.13219,1.13257,16400000.0
2007-12-31 02:49:00,1.13221,1.13232,1.13196,1.13217,11400000.0
2007-12-31 02:50:00,1.13229,1.13249,1.13197,1.13197,18000000.0
2007-12-31 02:51:00,1.13224,1.13289,1.13224,1.13259,22000000.0
2007-12-31 02:52:00,1.13249,1.13271,1.1322,1.13271,14200000.0
2007-12-31 02:53:00,1.13207,1.13207,1.13179,1.13188,29000000.0
2007-12-31 02:54:00,1.1319,1.13213,1.13183,1.13203,31400000.0
2007-12-31 02:55:00,1.13152,1.13197,1.13149,1.1318,11200000.0
2007-12-31 02:56:00,1.1317,1.13184,1.13155,1.13184,19400000.0
2007-12-31 02:57:00,1.13215,1.13255,1.13213,1.13213,17400000.0
2007-12-31 02:58:00,1.13182,1.13216,1.13171,1.1319,8400000.0
2007-12-31 02:59:00,1.13164,1.13164,1.13115,1.13115,23000000.0
2007-12-31 03:00:00,1.13127,1.13186,1.13119,1.13186,29400000.0
2007-12-31 03:01:00,1.13178,1.13199,1.13177,1.13199,15800000.0
2007-12-31 03:02:00,1.13176,1.13218,1.13176,1.13218,11000000.0
2007-12-31 03:03:00,1.13176,1.13218,1.13176,1.13201,9400000.0
2007-12-31 03:04:00,1.1321,1.13267,1.13201,1.13267,21000000.0
2007-12-31 03:05:00,1.13208,1.13242,1.13186,1.13242,25200000.0
2007-12-31 03:06:00,1.13218,1.13244,1.13197,1.13204,25800000.0
2007-12-31 03:07:00,1.13248,1.13251,1.13202,1.13217,8400000.0
2007-12-31 03:08:00,1.13222,1.13259,1.13198,1.13242,20800000.0
2007-12-31 03:09:00,1.13199,1.13211,1.13145,1.13145,8200000.0
2007-12-31 03:10:00,1.13191,1.13231,1.13171,1.13231,23000000.0
2007-12-31 03:11:00,1.13196,1.13196,1.13174,1.13188,11000000.0
2007-12-31 03:12:00,1.13246,1.13246,1.13193,1.13196,11000000.0
2007-12-31 03:13:00,1.13198,1.13201,1.13172,1.13197,17800000.0
2007-12-31 03:14:00,1.13164,1.13203,1.13152,1.13152,29400000.0
2007-12-31 03:15:00,1.13116,1.13131,1.13093,1.13098,13000000.0
2007-12-31 03:16:00,1.13088,1.13134,1.13088,1.13134,14200000.0
2007-12-31 03:17:00,1.13135,1.13138,1.13085,1.13085,20000000.0
2007-12-31 03:18:00,1.13088,1.13152,1.13088,1.13152,14600000.0
2007-12-31 03:19:00,1.13122,1.13127,1.13102,1.13127,10800000.0
2007-12-31 03:20:00,1.13098,1.13139,1.13098,1.13139,15800000.0
2007-12-31 03:21:00,1.13076,1.13091,1.13058,1.13084,10200000.0
2007-12-31 03:22:00,1.13056,1.13117,1.1305,1.13117,11200000.0
2007-12-31 03:23:00,1.13085,1.13179,1.13085,1.13089,17000000.0
2007-12-31 03:24:00,1.13066,1.13083,1.13049,1.13062,21400000.0
2007-12-31 03:25:00,1.13076,1.13135,1.13044,1.13135,15800000.0
2007-12-31 03:26:00,1.13134,1.13161,1.13134,1.13144,19400000.0
2007-12-31 03:27:00,1.13118,1.1314,1.13081,1.13106,12600000.0
2007-12-31 03:28:00,1.13093,1.13093,1.13045,1.13056,15800000.0
2007-12-31 03:29:00,1.1333,1.1333,1.133,1.133,19800000.0
2007-12-31 03:30:00,1.13083,1.13142,1.13067,1.13109,19800000.0
2007-12-31 03:31:00,1.13098,1.1315,1.13098,1.1315,13800000.0
2007-12-31 03:32:00,1.13128,1.13128,1.13103,1.13103,9000000.0
2007-12-31 03:33:00,1.13095,1.13095,1.13066,1.13066,22600000.0
2007-12-31 03:34:00,1.13086,1.13122,1.13068,1.13122,11600000.0
2007-12-31 03:35:00,1.13114,1.1315,1.13111,1.13117,17800000.0
2007-12-31 03:36:00,1.13107,1.13136,1.13071,1.13071,14000000.0
2007-12-31 03:37:00,1.13118,1.13118,1.13071,1.13096,16000000.0
2007-12-31 03:38:00,1.1343,1.1343,1.1342,1.1343,13600000.0
2007-12-31 03:39:00,1.13103,1.13122,1.13091,1.13121,13600000.0
2007-12-31 03:40:00,1.13128,1.13131,1.13098,1.13098,9800000.0
2007-12-31 03:41:00,1.13084,1.13097,1.1303,1.13095,9800000.0
2007-12-31 03:42:00,1.134,1.134,1.134,1.134,11400000.0
2007-12-31 03:43:00,1.13103,1.13114,1.13056,1.13056,11400000.0
2007-12-31 03:44:00,1.13171,1.13173,1.13131,1.13131,12800000.0
2007-12-31 03:45:00,1.13119,1.13181,1.13119,1.13133,16400000.0
2007-12-31 03:46:00,1.13116,1.1315,1.13116,1.13138,26000000.0
2007-12-31 03:47:00,1.13191,1.13191,1.13137,1.13146,11600000.0
2007-12-31 03:48:00,1.1318,1.1318,1.13166,1.13166,3200000.0
2007-12-31 03:49:00,1.13203,1.13223,1.13175,1.13175,15000000.0
2007-12-31 03:50:00,1.13175,1.13175,1.13137,1.13137,17400000.0
2007-12-31 03:51:00,1.13138,1.13176,1.1313,1.1313,13200000.0
2007-12-31 03:52:00,1.13115,1.13172,1.13115,1.13118,28400000.0
2007-12-31 03:53:00,1.1342,1.1349,1.1342,1.1346,19600000.0
2007-12-31 03:54:00,1.13203,1.13232,1.13169,1.13184,19600000.0
2007-12-31 03:55:00,1.13191,1.13191,1.13144,1.13144,3000000.0
2007-12-31 03:56:00,1.13142,1.13158,1.13133,1.13152,9000000.0
2007-12-31 03:57:00,1.13127,1.13169,1.13125,1.13169,23400000.0
2007-12-31 03:58:00,1.13145,1.13201,1.13145,1.1319,17400000.0
2007-12-31 03:59:00,1.13161,1.13192,1.13161,1.13179,12000000.0
2007-12-31 04:00:00,1.13175,1.13229,1.13161,1.13229,20800000.0
2007-12-31 04:01:00,1.13235,1.13261,1.13205,1.13258,25000000.0
2007-12-31 04:02:00,1.13222,1.13222,1.13169,1.13169,6800000.0
2007-12-31 04:03:00,1.13243,1.13255,1.13218,1.13232,11600000.0
2007-12-31 04:04:00,1.13207,1.13256,1.13201,1.13218,13800000.0
2007-12-31 04:05:00,1.13192,1.13221,1.13178,1.13221,18800000.0
2007-12-31 04:06:00,1.13249,1.13249,1.13182,1.13198,25400000.0
2007-12-31 04:07:00,1.13211,1.13227,1.13198,1.13214,23200000.0
2007-12-31 04:08:00,1.13155,1.13239,1.13155,1.13229,16400000.0
2007-12-31 04:09:00,1.13251,1.13282,1.13224,1.13256,11600000.0
2007-12-31 04:10:00,1.1325,1.1325,1.13212,1.13226,13800000.0
2007-12-31 04:11:00,1.13243,1.13263,1.13243,1.13246,18800000.0
2007-12-31 04:12:00,1.13229,1.13229,1.13214,1.13223,10800000.0
2007-12-31 04:13:00,1.13227,1.13293,1.13219,1.13286,33800000.0
2007-12-31 04:14:00,1.13278,1.13313,1.13256,1.13272,18600000.0
2007-12-31 04:15:00,1.1328,1.1328,1.13248,1.13275,24200000.0
2007-12-31 04:16:00,1.13312,1.13321,1.13287,1.13316,11600000.0
2007-12-31 04:17:00,1.13291,1.13352,1.13286,1.13289,24800000.0
2007-12-31 04:18:00,1.13263,1.13313,1.1325,1.13313,19600000.0
2007-12-31 04:19:00,1.13304,1.13304,1.13265,1.13302,20600000.0
2007-12-31 04:20:00,1.13295,1.13355,1.13285,1.13327,12600000.0
2007-12-31 04:21:00,1.13306,1.13306,1.13256,1.1327,10400000.0
2007-12-31 04:22:00,1.13273,1.13309,1.13273,1.13307,14000000.0
2007-12-31 04:23:00,1.13366,1.13374,1.13366,1.13374,2600000.0
2007-12-31 04:24:00,1.13367,1.13382,1.13313,1.13313,13200000.0
2007-12-31 04:25:00,1.1349,1.1349,1.1349,1.1349,14800000.0
2007-12-31 04:26:00,1.13335,1.1337,1.13319,1.13326,14800000.0
2007-12-31 04:27:00,1.13313,1.13375,1.13309,1.13375,29600000.0
2007-12-31 04:28:00,1.135,1.1352,1.135,1.1352,12600000.0
2007-12-31 04:29:00,1.13382,1.13406,1.13367,1.13382,12600000.0
2007-12-31 04:30:00,1.13381,1.13414,1.1336,1.1336,14200000.0
2007-12-31 04:31:00,1.13371,1.13383,1.13366,1.13382,12200000.0
2007-12-31 04:32:00,1.13413,1.13425,1.13374,1.13425,18800000.0
2007-12-31 04:33:00,1.13428,1.13464,1.13389,1.1343,20400000.0
2007-12-31 04:34:00,1.13443,1.13468,1.13431,1.13431,29400000.0
2007-12-31 04:35:00,1.1342,1.13475,1.1342,1.13475,9200000.0
2007-12-31 04:36:00,1.13503,1.1352,1.13458,1.13499,16800000.0
2007-12-31 04:37:00,1.13505,1.13519,1.13484,1.13484,11800000.0
2007-12-31 04:38:00,1.13504,1.13506,1.13471,1.135,18800000.0
2007-12-31 04:39:00,1.13497,1.13497,1.13455,1.1346,10800000.0
2007-12-31 04:40:00,1.13477,1.13501,1.13442,1.13442,21800000.0
2007-12-31 04:41:00,1.13495,1.13495,1.13461,1.13471,7600000.0
2007-12-31 04:42:00,1.1348,1.13485,1.1348,1.13485,3400000.0
2007-12-31 04:44:00,1.13471,1.13471,1.13413,1.13417,13000000.0
2007-12-31 04:45:00,1.13335,1.13413,1.13335,1.13376,14000000.0
2007-12-31 04:46:00,1.13409,1.13452,1.13385,1.13424,17200000.0
2007-12-31 04:47:00,1.13429,1.13453,1.13425,1.13453,23200000.0
2007-12-31 04:48:00,1.13438,1.13438,1.13372,1.13372,11400000.0
2007-12-31 04:49:00,1.13395,1.13448,1.13395,1.13448,11800000.0
2007-12-31 04:50:00,1.13492,1.13499,1.1343,1.1343,12400000.0
2007-12-31 04:51:00,1.13411,1.13452,1.13409,1.13422,20800000.0
2007-12-31 04:52:00,1.13428,1.13456,1.13406,1.1341,17800000.0
2007-12-31 04:53:00,1.13478,1.13517,1.13478,1.13517,6800000.0
2007-12-31 04:54:00,1.13519,1.13546,1.13513,1.13513,24200000.0
2007-12-31 04:55:00,1.13491,1.13515,1.13467,1.13482,23000000.0
2007-12-31 04:56:00,1.13467,1.13504,1.13447,1.13495,20400000.0
2007-12-31 04:57:00,1.13469,1.13511,1.1344,1.13451,10000000.0
2007-12-31 04:58:00,1.13479,1.13521,1.13479,1.13521,18600000.0
2007-12-31 04:59:00,1.13495,1.13495,1.13481,1.13481,13200000.0
2007-12-31 05:00:00,1.13472,1.13498,1.13468,1.13468,11800000.0
2007-12-31 05:01:00,1.13465,1.13484,1.13454,1.13474,10400000.0
2007-12-31 05:02:00,1.13462,1.13462,1.13435,1.13459,22600000.0
2007-12-31 05:03:00,1.13433,1.13475,1.13427,1.13475,13400000.0
2007-12-31 05:04:00,1.13469,1.13469,1.13431,1.13434,7400000.0
2007-12-31 05:05:00,1.13419,1.13419,1.13398,1.13404,24000000.0
2007-12-31 05:06:00,1.13348,1.13485,1.13348,1.13485,10000000.0
2007-12-31 05:07:00,1.13459,1.13492,1.13422,1.13492,8200000.0
2007-12-31 05:08:00,1.13507,1.13507,1.1347,1.1347,6200000.0
2007-12-31 05:09:00,1.13467,1.13489,1.1345,1.13485,26400000.0
2007-12-31 05:10:00,1.13461,1.13461,1.13363,1.13371,12600000.0
2007-12-31 05:11:00,1.13399,1.13465,1.1337,1.13459,25600000.0
2007-12-31 05:12:00,1.13477,1.13477,1.13423,1.13423,13600000.0
2007-12-31 05:13:00,1.13451,1.13451,1.13423,1.13445,7400000.0
2007-12-31 05:14:00,1.13485,1.13511,1.13474,1.13511,17200000.0
2007-12-31 05:15:00,1.13483,1.13523,1.13472,1.13491,20200000.0
2007-12-31 05:16:00,1.1331,1.1336,1.1331,1.1336,13000000.0
2007-12-31 05:17:00,1.13496,1.13549,1.13496,1.13537,13000000.0
2007-12-31 05:18:00,1.13543,1.13584,1.13508,1.13561,14600000.0
2007-12-31 05:19:00,1.13533,1.13549,1.13525,1.13525,20400000.0
2007-12-31 05:20:00,1.1357,1.13608,1.13528,1.13578,15800000.0
2007-12-31 05:21:00,1.13581,1.13611,1.13562,1.13578,23800000.0
2007-12-31 05:22:00,1.13541,1.13591,1.13541,1.13585,25000000.0
2007-12-31 05:23:00,1.1358,1.13582,1.1358,1.13582,3200000.0
2007-12-31 05:24:00,1.13578,1.13593,1.13559,1.13593,17400000.0
2007-12-31 05:25:00,1.13568,1.13584,1.1354,1.1354,17800000.0
2007-12-31 05:26:00,1.1341,1.1343,1.1341,1.1343,19600000.0
2007-12-31 05:27:00,1.13569,1.13606,1.13554,1.1356,19600000.0
2007-12-31 05:28:00,1.13568,1.1363,1.13568,1.13596,16000000.0
2007-12-31 05:29:00,1.13616,1.13616,1.13553,1.13587,10600000.0
2007-12-31 05:30:00,1.13587,1.13632,1.13577,1.13609,17400000.0
2007-12-31 05:31:00,1.13579,1.13617,1.13579,1.136,10600000.0
2007-12-31 05:32:00,1.13615,1.13643,1.13603,1.13643,14200000.0
2007-12-31 05:33:00,1.13624,1.13624,1.13589,1.13603,31600000.0
2007-12-31 05:34:00,1.13617,1.13628,1.1359,1.13626,12800000.0
2007-12-31 05:35:00,1.13605,1.1361,1.13589,1.13594,19400000.0
2007-12-31 05:36:00,1.13546,1.13577,1.13543,1.13543,12600000.0
2007-12-31 05:37:00,1.13566,1.13596,1.13566,1.13567,6200000.0
2007-12-31 05:38:00,1.13586,1.13586,1.13545,1.13566,19400000.0
2007-12-31 05:39:00,1.13565,1.13586,1.1355,1.1357,8200000.0
2007-12-31 05:40:00,1.1333,1.1333,1.1333,1.1333,15200000.0
2007-12-31 05:41:00,1.13577,1.1361,1.13577,1.1358,15200000.0
2007-12-31 05:42:00,1.13591,1.13591,1.1358,1.1358,4000000.0
2007-12-31 05:43:00,1.13552,1.13552,1.13551,1.13551,9600000.0
2007-12-31 05:44:00,1.13464,1.13551,1.13464,1.13551,10200000.0
2007-12-31 05:45:00,1.13568,1.13594,1.13568,1.13594,9400000.0
2007-12-31 05:46:00,1.13573,1.13587,1.13551,1.13563,26200000.0
2007-12-31 05:47:00,1.1358,1.1361,1.1357,1.1361,16400000.0
2007-12-31 05:48:00,1.13625,1.13628,1.13591,1.13591,13200000.0
2007-12-31 05:49:00,1.13586,1.13613,1.13552,1.13562,17400000.0
2007-12-31 05:50:00,1.13522,1.13557,1.13522,1.13541,11200000.0
2007-12-31 05:51:00,1.13537,1.13538,1.13532,1.13532,4200000.0
2007-12-31 05:52:00,1.1353,1.13556,1.13502,1.13517,16800000.0
2007-12-31 05:53:00,1.13512,1.13571,1.13512,1.13533,12200000.0
2007-12-31 05:54:00,1.13515,1.13581,1.13515,1.13523,14200000.0
2007-12-31 05:55:00,1.13547,1.13547,1.13494,1.13494,12800000.0
2007-12-31 05:56:00,1.13492,1.13506,1.13464,1.13484,18800000.0
2007-12-31 05:57:00,1.13498,1.13516,1.13479,1.13516,19200000.0
2007-12-31 05:58:00,1.13476,1.13506,1.13462,1.1348,10000000.0
2007-12-31 05:59:00,1.13423,1.13467,1.13423,1.13446,6800000.0
2007-12-31 06:00:00,1.13469,1.13475,1.13399,1.1344,9800000.0
2007-12-31 06:01:00,1.13454,1.13454,1.13365,1.13395,9800000.0
2007-12-31 06:02:00,1.13403,1.13432,1.13388,1.13432,25600000.0
2007-12-31 06:03:00,1.13416,1.13416,1.13364,1.13364,14800000.0
2007-12-31 06:04:00,1.13453,1.13453,1.13409,1.1344,11000000.0
2007-12-31 06:05:00,1.1338,1.1338,1.1338,1.1338,15800000.0
2007-12-31 06:06:00,1.13429,1.13443,1.13405,1.13424,15800000.0
2007-12-31 06:08:00,1.13404,1.13404,1.13359,1.13359,15000000.0
2007-12-31 06:09:00,1.13401,1.13421,1.13381,1.13387,16000000.0
2007-12-31 06:10:00,1.1335,1.1335,1.1335,1.1335,23200000.0
2007-12-31 06:11:00,1.13346,1.13382,1.13329,1.13347,23200000.0
2007-12-31 06:12:00,1.13333,1.1339,1.13322,1.13323,17200000.0
2007-12-31 06:14:00,1.1333,1.1335,1.1333,1.1335,12800000.0
2007-12-31 06:16:00,1.13352,1.13371,1.13351,1.13352,12800000.0
2007-12-31 06:17:00,1.13377,1.13377,1.1332,1.13334,22000000.0
2007-12-31 06:19:00,1.13314,1.1337,1.13314,1.13332,18800000.0
2007-12-31 06:20:00,1.1333,1.1333,1.1333,1.1333,9600000.0
2007-12-31 06:21:00,1.13384,1.13394,1.13372,1.13388,9600000.0
2007-12-31 06:22:00,1.13391,1.13413,1.13369,1.13391,23800000.0
2007-12-31 06:23:00,1.13387,1.13478,1.13387,1.13478,12400000.0
2007-12-31 06:24:00,1.13475,1.13497,1.13434,1.13471,10000000.0
2007-12-31 06:25:00,1.13472,1.13516,1.13468,1.13468,24800000.0
2007-12-31 06:26:00,1.13492,1.13507,1.13481,1.13493,10400000.0
2007-12-31 06:27:00,1.13464,1.13499,1.13464,1.13497,18200000.0
2007-12-31 06:28:00,1.13509,1.13509,1.1345,1.13465,16600000.0
2007-12-31 06:29:00,1.13488,1.13488,1.13433,1.13433,11400000.0
2007-12-31 06:30:00,1.13444,1.13467,1.13417,1.13467,17000000.0
2007-12-31 06:31:00,1.13421,1.13464,1.13414,1.13414,17600000.0
2007-12-31 06:32:00,1.13496,1.13496,1.13474,1.13479,5200000.0
2007-12-31 06:33:00,1.1346,1.13478,1.13451,1.13451,16200000.0
2007-12-31 06:34:00,1.13456,1.13456,1.13376,1.13376,10600000.0
2007-12-31 06:35:00,1.13455,1.13455,1.13384,1.13411,26400000.0
2007-12-31 06:36:00,1.13457,1.1348,1.13442,1.13454,23800000.0
2007-12-31 06:37:00,1.13427,1.13439,1.13398,1.13418,9400000.0
2007-12-31 06:38:00,1.1344,1.13475,1.13417,1.13417,10800000.0
2007-12-31 06:39:00,1.1341,1.13435,1.13392,1.13401,16000000.0
2007-12-31 06:40:00,1.13405,1.13425,1.13405,1.13415,9000000.0
2007-12-31 06:41:00,1.13453,1.13453,1.13415,1.13437,7400000.0
2007-12-31 06:42:00,1.1335,1.1338,1.1333,1.1335,15000000.0
2007-12-31 06:43:00,1.1336,1.1336,1.1336,1.1336,15000000.0
2007-12-31 06:44:00,1.13428,1.13457,1.13421,1.13457,15000000.0
2007-12-31 06:45:00,1.13449,1.13473,1.13449,1.13453,11600000.0
2007-12-31 06:47:00,1.13447,1.13481,1.13447,1.13481,20200000.0
2007-12-31 06:48:00,1.1338,1.1338,1.1338,1.1338,12000000.0
2007-12-31 06:49:00,1.1337,1.1339,1.1337,1.1339,12000000.0
2007-12-31 06:51:00,1.1336,1.1336,1.1335,1.1335,12000000.0
2007-12-31 06:53:00,1.13488,1.13502,1.13447,1.13447,12000000.0
2007-12-31 06:54:00,1.13469,1.13479,1.13459,1.13459,16600000.0
2007-12-31 06:55:00,1.13433,1.13457,1.13423,1.13457,14200000.0
2007-12-31 06:56:00,1.13483,1.13507,1.1345,1.1345,7400000.0
2007-12-31 06:57:00,1.13435,1.13435,1.1336,1.13388,18800000.0
2007-12-31 06:58:00,1.1338,1.13437,1.13374,1.13409,21600000.0
2007-12-31 06:59:00,1.13449,1.13449,1.13406,1.13434,11000000.0
2007-12-31 07:00:00,1.13415,1.13446,1.13415,1.13438,16200000.0
2007-12-31 07:01:00,1.13465,1.13483,1.13419,1.13444,28000000.0
2007-12-31 07:03:00,1.13434,1.13434,1.13384,1.13401,22200000.0
2007-12-31 07:04:00,1.13423,1.13459,1.13423,1.13428,9800000.0
2007-12-31 07:05:00,1.13433,1.13461,1.13405,1.13423,19400000.0
2007-12-31 07:06:00,1.13424,1.13424,1.13418,1.13418,9800000.0
2007-12-31 07:07:00,1.13425,1.13436,1.13382,1.13431,6800000.0
2007-12-31 07:08:00,1.1331,1.1331,1.1331,1.1331,17000000.0
2007-12-31 07:09:00,1.13407,1.13407,1.13377,1.1339,17000000.0
2007-12-31 07:10:00,1.13426,1.13473,1.13426,1.13433,20600000.0
2007-12-31 07:11:00,1.13448,1.13475,1.13448,1.13475,14000000.0
2007-12-31 07:12:00,1.13417,1.13456,1.13392,1.13413,12200000.0
2007-12-31 07:13:00,1.13393,1.13433,1.13391,1.13433,8000000.0
2007-12-31 07:14:00,1.13423,1.13441,1.13408,1.13408,13200000.0
2007-12-31 07:15:00,1.1335,1.1337,1.1333,1.1333,10800000.0
2007-12-31 07:16:00,1.13388,1.13451,1.13388,1.13415,10800000.0
2007-12-31 07:17:00,1.1343,1.1343,1.13389,1.13395,16400000.0
2007-12-31 07:18:00,1.13429,1.13462,1.13425,1.13441,19600000.0
2007-12-31 07:19:00,1.13431,1.13464,1.1341,1.13442,23800000.0
2007-12-31 07:20:00,1.13454,1.13466,1.13446,1.13457,7200000.0
2007-12-31 07:21:00,1.1339,1.1342,1.1339,1.1342,14200000.0
2007-12-31 07:22:00,1.13449,1.13489,1.13427,1.13489,14200000.0
2007-12-31 07:23:00,1.13441,1.13455,1.13431,1.13449,8200000.0
2007-12-31 07:24:00,1.13443,1.13459,1.13436,1.13454,11000000.0
2007-12-31 07:25:00,1.13422,1.13488,1.13407,1.13428,21400000.0
2007-12-31 07:26:00,1.1345,1.1345,1.13379,1.13416,19400000.0
2007-12-31 07:27:00,1.13421,1.13458,1.13412,1.13458,18000000.0
2007-12-31 07:28:00,1.1344,1.1344,1.1344,1.1344,13400000.0
2007-12-31 07:29:00,1.13397,1.13437,1.13373,1.13373,13400000.0
2007-12-31 07:30:00,1.13412,1.13412,1.13339,1.13383,16400000.0
2007-12-31 07:31:00,1.1334,1.13414,1.1334,1.13414,23000000.0
2007-12-31 07:32:00,1.1337,1.1337,1.1337,1.1337,21600000.0
2007-12-31 07:33:00,1.13443,1.13443,1.1339,1.1339,21600000.0
2007-12-31 07:34:00,1.13298,1.13388,1.13298,1.13388,9000000.0
2007-12-31 07:35:00,1.13345,1.13404,1.13297,1.13404,12400000.0
2007-12-31 07:36:00,1.13402,1.13426,1.13401,1.13404,17600000.0
2007-12-31 07:37:00,1.13394,1.13416,1.13394,1.13402,8200000.0
2007-12-31 07:38:00,1.13392,1.1347,1.13392,1.13411,12600000.0
2007-12-31 07:39:00,1.13476,1.13476,1.13452,1.13472,10800000.0
2007-12-31 07:40:00,1.13467,1.13468,1.13429,1.1344,10800000.0
2007-12-31 07:41:00,1.13456,1.13482,1.13428,1.1345,12400000.0
2007-12-31 07:42:00,1.13485,1.13487,1.13455,1.13478,13800000.0
2007-12-31 07:43:00,1.13478,1.13519,1.13478,1.13502,9800000.0
2007-12-31 07:44:00,1.13466,1.13514,1.13449,1.13476,11600000.0
2007-12-31 07:45:00,1.13493,1.13493,1.13427,1.13427,8000000.0
2007-12-31 07:46:00,1.13407,1.13434,1.13381,1.13381,7400000.0
2007-12-31 07:47:00,1.13358,1.13421,1.1334,1.13421,10800000.0
2007-12-31 07:48:00,1.13419,1.1347,1.13419,1.13452,14400000.0
2007-12-31 07:49:00,1.13461,1.13487,1.13414,1.13487,16000000.0
2007-12-31 07:50:00,1.13491,1.13492,1.1344,1.1344,36400000.0
2007-12-31 07:51:00,1.1344,1.13443,1.13425,1.13425,16600000.0
2007-12-31 07:52:00,1.1319,1.1325,1.1317,1.1325,10000000.0
2007-12-31 07:53:00,1.1345,1.13462,1.1341,1.13456,10000000.0
2007-12-31 07:54:00,1.1323,1.1323,1.1321,1.1322,13800000.0
2007-12-31 07:55:00,1.13475,1.13475,1.13371,1.13392,13800000.0
2007-12-31 07:56:00,1.13362,1.13362,1.13337,1.13337,2600000.0
2007-12-31 07:57:00,1.1335,1.13377,1.13328,1.13358,8800000.0
2007-12-31 07:58:00,1.13363,1.1341,1.13363,1.13384,20400000.0
2007-12-31 07:59:00,1.13392,1.13393,1.13365,1.13388,8400000.0
2007-12-31 08:00:00,1.13355,1.13414,1.13354,1.13375,14600000.0
2007-12-31 08:01:00,1.13421,1.13431,1.13392,1.13392,17000000.0
2007-12-31 08:02:00,1.13366,1.1339,1.13349,1.13363,16800000.0
2007-12-31 08:03:00,1.13389,1.13413,1.1336,1.1336,20800000.0
2007-12-31 08:04:00,1.13424,1.13424,1.13333,1.13371,28400000.0
2007-12-31 08:05:00,1.13359,1.13398,1.13328,1.13398,19400000.0
2007-12-31 08:06:00,1.13375,1.13395,1.13369,1.13393,22000000.0
2007-12-31 08:07:00,1.13358,1.13402,1.13358,1.13386,28400000.0
2007-12-31 08:08:00,1.13375,1.13419,1.13355,1.13366,24800000.0
2007-12-31 08:09:00,1.13407,1.13449,1.13403,1.13428,29000000.0
2007-12-31 08:10:00,1.13423,1.13423,1.13388,1.13388,4200000.0
2007-12-31 08:11:00,1.13397,1.13426,1.13397,1.13401,17600000.0
2007-12-31 08:12:00,1.13386,1.13414,1.13377,1.13386,16600000.0
2007-12-31 08:13:00,1.13396,1.13425,1.13382,1.13389,7400000.0
2007-12-31 08:14:00,1.13448,1.13448,1.13375,1.13427,7200000.0
2007-12-31 08:15:00,1.13423,1.13423,1.13404,1.13413,13000000.0
2007-12-31 08:16:00,1.13382,1.13466,1.13382,1.1345,10200000.0
2007-12-31 08:17:00,1.1345,1.13453,1.13416,1.13416,14200000.0
2007-12-31 08:18:00,1.13472,1.13472,1.13404,1.13404,17800000.0
2007-12-31 08:19:00,1.13363,1.13424,1.13363,1.13424,10600000.0
2007-12-31 08:20:00,1.13477,1.13477,1.134,1.134,13800000.0
2007-12-31 08:21:00,1.13339,1.13473,1.13339,1.13473,10800000.0
2007-12-31 08:22:00,1.1348,1.13536,1.13462,1.13482,21800000.0
2007-12-31 08:23:00,1.13486,1.13493,1.13458,1.13458,11800000.0
2007-12-31 08:24:00,1.1348,1.13517,1.1345,1.13508,23600000.0
2007-12-31 08:26:00,1.13501,1.13507,1.13475,1.13479,15000000.0
2007-12-31 08:27:00,1.13524,1.13564,1.13508,1.13523,10000000.0
2007-12-31 08:28:00,1.13514,1.13577,1.13496,1.13539,7600000.0
2007-12-31 08:29:00,1.13489,1.13522,1.13481,1.13482,33000000.0
2007-12-31 08:30:00,1.13469,1.13483,1.13451,1.13451,22800000.0
2007-12-31 08:31:00,1.13443,1.13474,1.13437,1.13462,24000000.0
2007-12-31 08:32:00,1.13507,1.13507,1.13442,1.13465,13600000.0
2007-12-31 08:33:00,1.13451,1.13451,1.13401,1.13401,18400000.0
2007-12-31 08:34:00,1.13424,1.13424,1.13386,1.13415,16000000.0
2007-12-31 08:35:00,1.13387,1.13406,1.13387,1.13406,18200000.0
2007-12-31 08:36:00,1.13414,1.13414,1.13374,1.13374,18600000.0
2007-12-31 08:37:00,1.13404,1.13404,1.13399,1.13399,2600000.0
2007-12-31 08:38:00,1.13404,1.13448,1.13373,1.13434,24800000.0
2007-12-31 08:39:00,1.13406,1.13456,1.13383,1.13383,29600000.0
2007-12-31 08:40:00,1.13384,1.13414,1.13363,1.13365,11000000.0
2007-12-31 08:41:00,1.13359,1.13365,1.13333,1.13365,18000000.0
2007-12-31 08:42:00,1.13371,1.13371,1.13301,1.13301,16200000.0
2007-12-31 08:43:00,1.1331,1.13369,1.133,1.13348,33000000.0
2007-12-31 08:44:00,1.13347,1.1337,1.13332,1.13358,12400000.0
2007-12-31 08:45:00,1.13338,1.13339,1.13295,1.13322,22200000.0
2007-12-31 08:46:00,1.13308,1.13332,1.13288,1.13288,21200000.0
2007-12-31 08:47:00,1.13301,1.13368,1.13301,1.13327,9800000.0
2007-12-31 08:48:00,1.13217,1.1325,1.13187,1.13205,10800000.0
2007-12-31 08:49:00,1.13266,1.13292,1.13253,1.13291,13000000.0
2007-12-31 08:50:00,1.13278,1.13301,1.13225,1.13225,25400000.0
2007-12-31 08:51:00,1.13173,1.13214,1.13165,1.13213,60800000.0
2007-12-31 08:52:00,1.13234,1.13287,1.13228,1.13287,12600000.0
2007-12-31 08:53:00,1.13304,1.1335,1.13288,1.13288,10000000.0
2007-12-31 08:54:00,1.13351,1.13351,1.13267,1.13283,15800000.0
2007-12-31 08:55:00,1.13264,1.13264,1.1322,1.13229,15800000.0
2007-12-31 08:56:00,1.13216,1.13239,1.13204,1.13204,19200000.0
2007-12-31 08:57:00,1.13209,1.13233,1.13205,1.13205,11800000.0
2007-12-31 08:58:00,1.13168,1.13233,1.13168,1.13201,14400000.0
2007-12-31 08:59:00,1.13202,1.13267,1.13202,1.13267,6200000.0
2007-12-31 09:00:00,1.13291,1.13298,1.13253,1.1327,115800000.0
2007-12-31 09:01:00,1.13319,1.13319,1.13216,1.13216,8800000.0
2007-12-31 09:02:00,1.13218,1.13222,1.1318,1.13206,11600000.0
2007-12-31 09:03:00,1.13205,1.13217,1.13166,1.13201,24800000.0
2007-12-31 09:05:00,1.1304,1.1304,1.1304,1.1304,6200000.0
2007-12-31 09:06:00,1.13217,1.13263,1.13217,1.13252,6200000.0
2007-12-31 09:07:00,1.13272,1.13272,1.13216,1.13244,9600000.0
2007-12-31 09:08:00,1.13235,1.13256,1.13224,1.13224,21200000.0
2007-12-31 09:09:00,1.13206,1.13208,1.13176,1.13201,16600000.0
2007-12-31 09:10:00,1.13238,1.13268,1.13227,1.13246,13800000.0
2007-12-31 09:11:00,1.1325,1.13287,1.1325,1.13253,25200000.0
2007-12-31 09:12:00,1.13261,1.13269,1.13221,1.13234,26800000.0
2007-12-31 09:13:00,1.13255,1.13285,1.1319,1.13237,15000000.0
2007-12-31 09:14:00,1.13222,1.13232,1.1321,1.1322,6200000.0
2007-12-31 09:15:00,1.13216,1.13216,1.13184,1.13205,28200000.0
2007-12-31 09:16:00,1.13207,1.13229,1.13193,1.13229,23200000.0
2007-12-31 09:17:00,1.13202,1.13217,1.13173,1.13201,9800000.0
2007-12-31 09:18:00,1.132,1.13216,1.13159,1.13187,32600000.0
2007-12-31 09:19:00,1.13197,1.13244,1.1317,1.13231,13400000.0
2007-12-31 09:20:00,1.13196,1.132,1.13157,1.132,16000000.0
2007-12-31 09:21:00,1.13227,1.13237,1.13184,1.13227,27400000.0
2007-12-31 09:22:00,1.13204,1.13226,1.13189,1.13202,18800000.0
2007-12-31 09:23:00,1.1324,1.1324,1.1324,1.1324,28600000.0
2007-12-31 09:24:00,1.1323,1.1323,1.1323,1.1323,28600000.0
2007-12-31 09:25:00,1.1317,1.13218,1.1317,1.13203,28600000.0
2007-12-31 09:26:00,1.13187,1.1322,1.13182,1.13189,17600000.0
2007-12-31 09:27:00,1.13201,1.13224,1.13166,1.13197,8200000.0
2007-12-31 09:28:00,1.13234,1.13234,1.13179,1.132,16400000.0
2007-12-31 09:29:00,1.13188,1.13201,1.13143,1.13199,19400000.0
2007-12-31 09:30:00,1.13215,1.13215,1.13201,1.13201,11000000.0
2007-12-31 09:31:00,1.13217,1.13238,1.13207,1.13214,29800000.0
2007-12-31 09:32:00,1.13199,1.13215,1.13172,1.13185,16000000.0
2007-12-31 09:33:00,1.13149,1.13149,1.13142,1.13142,23400000.0
2007-12-31 09:34:00,1.13145,1.13177,1.13122,1.13177,13400000.0
2007-12-31 09:35:00,1.1316,1.1321,1.1316,1.1321,9800000.0
2007-12-31 09:36:00,1.1327,1.1327,1.1326,1.1326,15000000.0
2007-12-31 09:37:00,1.1319,1.13226,1.13186,1.13186,15000000.0
2007-12-31 09:38:00,1.1326,1.1326,1.1326,1.1326,11000000.0
2007-12-31 09:39:00,1.13188,1.13202,1.13175,1.13195,11000000.0
2007-12-31 09:40:00,1.13235,1.13235,1.13206,1.13226,13200000.0
2007-12-31 09:41:00,1.13195,1.13195,1.13159,1.13161,12800000.0
2007-12-31 09:42:00,1.13206,1.13223,1.13186,1.13221,11400000.0
2007-12-31 09:43:00,1.13166,1.13188,1.13166,1.13188,18600000.0
2007-12-31 09:44:00,1.13174,1.132,1.13169,1.13169,16000000.0
2007-12-31 09:45:00,1.13189,1.13242,1.13178,1.13242,25400000.0
2007-12-31 09:46:00,1.13246,1.13298,1.13222,1.13222,19400000.0
2007-12-31 09:47:00,1.13194,1.13255,1.13192,1.13239,23200000.0
2007-12-31 09:48:00,1.13251,1.13255,1.13207,1.13226,21600000.0
2007-12-31 09:49:00,1.13243,1.13276,1.1321,1.1321,18200000.0
2007-12-31 09:50:00,1.13252,1.13252,1.13204,1.1325,26000000.0
2007-12-31 09:51:00,1.13262,1.13293,1.13229,1.13229,11600000.0
2007-12-31 09:52:00,1.1321,1.1323,1.1321,1.1323,14200000.0
2007-12-31 09:53:00,1.13218,1.13309,1.13218,1.13309,14200000.0
2007-12-31 09:54:00,1.13288,1.13294,1.13266,1.13285,10400000.0
2007-12-31 09:55:00,1.13322,1.13333,1.13288,1.13327,20000000.0
2007-12-31 09:56:00,1.13313,1.13337,1.13282,1.13327,25400000.0
2007-12-31 09:57:00,1.13245,1.13245,1.13136,1.13136,9600000.0
2007-12-31 09:58:00,1.13037,1.13037,1.12992,1.1302,11000000.0
2007-12-31 09:59:00,1.13023,1.13056,1.13023,1.13052,9200000.0
2007-12-31 10:00:00,1.13104,1.13157,1.13081,1.13083,19600000.0
2007-12-31 10:01:00,1.13088,1.131,1.13064,1.13064,22600000.0
2007-12-31 10:02:00,1.1308,1.13124,1.1308,1.13107,11200000.0
2007-12-31 10:03:00,1.13042,1.13102,1.1304,1.13081,14600000.0
2007-12-31 10:04:00,1.13077,1.13114,1.13064,1.13064,8400000.0
2007-12-31 10:05:00,1.13098,1.13139,1.13095,1.1312,57400000.0
2007-12-31 10:06:00,1.13129,1.13148,1.13068,1.13068,10600000.0
2007-12-31 10:07:00,1.131,1.1315,1.13079,1.13096,24000000.0
2007-12-31 10:08:00,1.13098,1.13127,1.13073,1.13106,10000000.0
2007-12-31 10:09:00,1.13102,1.13115,1.13092,1.13109,17000000.0
2007-12-31 10:10:00,1.13139,1.13178,1.13138,1.13148,25800000.0
2007-12-31 10:11:00,1.13121,1.13157,1.13076,1.13123,19000000.0
2007-12-31 10:12:00,1.1313,1.13261,1.1313,1.13261,67200000.0
2007-12-31 10:13:00,1.13285,1.13309,1.13259,1.13309,8600000.0
2007-12-31 10:14:00,1.1328,1.13314,1.1328,1.13314,13200000.0
2007-12-31 10:15:00,1.13315,1.13315,1.13218,1.13244,27400000.0
2007-12-31 10:16:00,1.13199,1.1325,1.13199,1.13218,14000000.0
2007-12-31 10:17:00,1.13205,1.13236,1.13205,1.13236,17200000.0
2007-12-31 10:18:00,1.13248,1.13248,1.13145,1.13146,14400000.0
2007-12-31 10:19:00,1.13169,1.13243,1.13169,1.1318,20800000.0
2007-12-31 10:20:00,1.13213,1.13248,1.1321,1.13248,22400000.0
2007-12-31 10:21:00,1.13253,1.13311,1.13253,1.13296,13200000.0
2007-12-31 10:22:00,1.13265,1.13313,1.13265,1.13302,18800000.0
2007-12-31 10:23:00,1.13308,1.13334,1.13308,1.13321,15400000.0
2007-12-31 10:24:00,1.13354,1.13381,1.13317,1.13334,17400000.0
2007-12-31 10:25:00,1.13325,1.13359,1.1332,1.13324,16200000.0
2007-12-31 10:26:00,1.1332,1.1332,1.1332,1.1332,9200000.0
2007-12-31 10:27:00,1.1332,1.13357,1.1332,1.13357,9200000.0
2007-12-31 10:28:00,1.13271,1.13271,1.13165,1.13213,18800000.0
2007-12-31 10:29:00,1.13229,1.13307,1.13219,1.13307,28000000.0
2007-12-31 10:30:00,1.13283,1.13326,1.13283,1.13316,14600000.0
2007-12-31 10:31:00,1.13289,1.13316,1.13277,1.13316,17400000.0
2007-12-31 10:32:00,1.13318,1.13335,1.13316,1.13335,12800000.0
2007-12-31 10:33:00,1.13335,1.13362,1.13307,1.13341,22600000.0
2007-12-31 10:34:00,1.13339,1.13388,1.13311,1.13322,115000000.0
2007-12-31 10:35:00,1.13383,1.13383,1.13314,1.13316,20600000.0
2007-12-31 10:36:00,1.13373,1.13377,1.13321,1.13377,13200000.0
2007-12-31 10:37:00,1.13331,1.13357,1.13314,1.13317,10000000.0
2007-12-31 10:38:00,1.1331,1.13328,1.13259,1.13312,19200000.0
2007-12-31 10:39:00,1.13312,1.13347,1.13312,1.13347,18600000.0
2007-12-31 10:40:00,1.13355,1.13367,1.13326,1.13326,13800000.0
2007-12-31 10:41:00,1.13335,1.13345,1.13318,1.13321,29200000.0
2007-12-31 10:42:00,1.13367,1.13409,1.13336,1.13361,35400000.0
2007-12-31 10:43:00,1.1336,1.13386,1.13354,1.13354,14600000.0
2007-12-31 10:44:00,1.13338,1.13338,1.13322,1.13331,10600000.0
2007-12-31 10:45:00,1.13392,1.13409,1.13334,1.13342,20200000.0
2007-12-31 10:46:00,1.13314,1.13339,1.13311,1.13317,67400000.0
2007-12-31 10:47:00,1.13316,1.13322,1.1327,1.1328,11000000.0
2007-12-31 10:48:00,1.13278,1.13302,1.13261,1.13266,9400000.0
2007-12-31 10:49:00,1.13282,1.13282,1.13225,1.13234,9800000.0
2007-12-31 10:50:00,1.13241,1.13259,1.1323,1.13259,17600000.0
2007-12-31 10:51:00,1.13251,1.13261,1.13219,1.13225,22600000.0
2007-12-31 10:52:00,1.13246,1.13321,1.13225,1.13234,98800000.0
2007-12-31 10:53:00,1.13232,1.13278,1.13232,1.13261,12200000.0
2007-12-31 10:54:00,1.13287,1.13291,1.13246,1.13246,15000000.0
2007-12-31 10:55:00,1.1356,1.1356,1.1356,1.1356,16400000.0
2007-12-31 10:56:00,1.13276,1.13276,1.1325,1.13268,16400000.0
2007-12-31 10:57:00,1.13246,1.13289,1.13246,1.13266,11600000.0
2007-12-31 10:58:00,1.13292,1.13326,1.13268,1.13326,15200000.0
2007-12-31 10:59:00,1.13323,1.1338,1.13321,1.1338,17800000.0
2007-12-31 11:00:00,1.13329,1.13362,1.13324,1.13361,21000000.0
2007-12-31 11:01:00,1.13345,1.13374,1.13339,1.13344,82200000.0
2007-12-31 11:02:00,1.1357,1.1357,1.1357,1.1357,12400000.0
2007-12-31 11:03:00,1.13334,1.13388,1.13329,1.13355,12400000.0
2007-12-31 11:04:00,1.1334,1.13367,1.13281,1.13296,24000000.0
2007-12-31 11:05:00,1.13327,1.1336,1.13327,1.13349,11400000.0
2007-12-31 11:06:00,1.13387,1.13387,1.13314,1.13314,12600000.0
2007-12-31 11:07:00,1.13356,1.13363,1.13319,1.13344,9400000.0
2007-12-31 11:08:00,1.13378,1.13378,1.13306,1.13316,15800000.0
2007-12-31 11:09:00,1.13365,1.13392,1.13346,1.13366,18600000.0
2007-12-31 11:10:00,1.13377,1.13377,1.13305,1.1333,24600000.0
2007-12-31 11:11:00,1.13347,1.13395,1.13347,1.13379,13000000.0
2007-12-31 11:12:00,1.13386,1.13411,1.13363,1.13377,13600000.0
2007-12-31 11:13:00,1.13316,1.13372,1.13316,1.13347,30800000.0
2007-12-31 11:14:00,1.13385,1.13401,1.13341,1.13347,11400000.0
2007-12-31 11:15:00,1.13316,1.13364,1.13316,1.13364,13600000.0
2007-12-31 11:16:00,1.13295,1.13344,1.13268,1.1329,17400000.0
2007-12-31 11:17:00,1.13345,1.13376,1.13339,1.13376,67800000.0
2007-12-31 11:18:00,1.13347,1.13384,1.13338,1.13338,23000000.0
2007-12-31 11:19:00,1.13407,1.13407,1.13347,1.1337,14000000.0
2007-12-31 11:20:00,1.13362,1.13382,1.13351,1.13352,9800000.0
2007-12-31 11:21:00,1.13368,1.1337,1.13368,1.1337,3200000.0
2007-12-31 11:22:00,1.13374,1.13382,1.13306,1.13367,11000000.0
2007-12-31 11:23:00,1.13366,1.13416,1.13355,1.13369,30600000.0
2007-12-31 11:24:00,1.1353,1.1353,1.1351,1.1351,8400000.0
2007-12-31 11:25:00,1.13432,1.13432,1.13325,1.13338,8400000.0
2007-12-31 11:26:00,1.13404,1.13434,1.13367,1.13367,11000000.0
2007-12-31 11:27:00,1.13387,1.13413,1.13371,1.13371,18200000.0
2007-12-31 11:28:00,1.1339,1.13391,1.13369,1.13391,29600000.0
2007-12-31 11:29:00,1.13421,1.13512,1.13421,1.13487,15200000.0
2007-12-31 11:30:00,1.13461,1.13467,1.13414,1.13447,21800000.0
2007-12-31 11:31:00,1.13451,1.13473,1.13442,1.13454,13800000.0
2007-12-31 11:32:00,1.13454,1.13523,1.13446,1.1346,19400000.0
2007-12-31 11:33:00,1.13439,1.13514,1.13439,1.13514,17600000.0
2007-12-31 11:34:00,1.13501,1.13526,1.13497,1.13505,10800000.0
2007-12-31 11:35:00,1.13516,1.13519,1.13502,1.1351,17000000.0
2007-12-31 11:36:00,1.13522,1.13522,1.13492,1.13515,11000000.0
2007-12-31 11:37:00,1.13517,1.13569,1.13506,1.13531,21200000.0
2007-12-31 11:38:00,1.13532,1.13564,1.13514,1.1353,13400000.0
2007-12-31 11:39:00,1.13516,1.1356,1.13512,1.13542,29800000.0
2007-12-31 11:40:00,1.13551,1.13551,1.13517,1.13549,19600000.0
2007-12-31 11:41:00,1.1352,1.13541,1.13516,1.13516,21800000.0
2007-12-31 11:42:00,1.13496,1.13544,1.13493,1.13511,36000000.0
2007-12-31 11:43:00,1.13488,1.13525,1.13477,1.13525,7400000.0
2007-12-31 11:44:00,1.13541,1.13567,1.13527,1.13527,20800000.0
2007-12-31 11:45:00,1.13525,1.13533,1.13483,1.13533,16600000.0
2007-12-31 11:46:00,1.13508,1.13543,1.13502,1.13521,17000000.0
2007-12-31 11:47:00,1.13483,1.13519,1.13462,1.13519,23000000.0
2007-12-31 11:48:00,1.13452,1.13493,1.13441,1.13493,21600000.0
2007-12-31 11:49:00,1.13518,1.13618,1.13518,1.13544,53800000.0
2007-12-31 11:50:00,1.13567,1.13574,1.13541,1.13574,8400000.0
2007-12-31 11:51:00,1.13542,1.13586,1.13534,1.1358,79800000.0
2007-12-31 11:53:00,1.13625,1.13625,1.13568,1.13571,13000000.0
2007-12-31 11:54:00,1.1361,1.13612,1.13575,1.13593,23200000.0
2007-12-31 11:55:00,1.13637,1.13661,1.13628,1.1364,11800000.0
2007-12-31 11:56:00,1.13637,1.13658,1.13614,1.13614,98200000.0
2007-12-31 11:57:00,1.13619,1.13693,1.13609,1.13641,106600000.0
2007-12-31 11:58:00,1.13633,1.13665,1.13578,1.13578,11400000.0
2007-12-31 11:59:00,1.13616,1.13648,1.13597,1.1362,98400000.0
2007-12-31 12:00:00,1.13622,1.13639,1.13602,1.13602,20600000.0
2007-12-31 12:01:00,1.13641,1.13641,1.13622,1.13622,14600000.0
2007-12-31 12:02:00,1.13668,1.13668,1.13611,1.13641,13000000.0
2007-12-31 12:03:00,1.13642,1.13667,1.13627,1.13634,7000000.0
2007-12-31 12:04:00,1.13616,1.13649,1.13603,1.13618,11200000.0
2007-12-31 12:05:00,1.13608,1.13618,1.13554,1.13618,26600000.0
2007-12-31 12:06:00,1.13617,1.13661,1.13584,1.13608,13800000.0
2007-12-31 12:07:00,1.13614,1.13614,1.13559,1.13568,25000000.0
2007-12-31 12:08:00,1.13577,1.13609,1.13553,1.13609,14600000.0
2007-12-31 12:09:00,1.13623,1.13628,1.13593,1.13622,20800000.0
2007-12-31 12:10:00,1.13513,1.13557,1.13501,1.13538,60800000.0
2007-12-31 12:11:00,1.13503,1.13542,1.13503,1.13527,17200000.0
2007-12-31 12:12:00,1.13509,1.13553,1.13507,1.13553,11000000.0
2007-12-31 12:13:00,1.13564,1.13564,1.13529,1.13539,23600000.0
2007-12-31 12:14:00,1.13554,1.13598,1.13532,1.13548,22400000.0
2007-12-31 12:15:00,1.13538,1.1358,1.13524,1.13577,115400000.0
2007-12-31 12:16:00,1.13573,1.13587,1.13545,1.13568,9800000.0
2007-12-31 12:17:00,1.13573,1.13594,1.13573,1.13575,22000000.0
2007-12-31 12:18:00,1.13565,1.13595,1.13558,1.13589,27800000.0
2007-12-31 12:19:00,1.133,1.133,1.133,1.133,17200000.0
2007-12-31 12:20:00,1.13545,1.13571,1.13542,1.13553,17200000.0
2007-12-31 12:21:00,1.13545,1.1357,1.13545,1.13565,16800000.0
2007-12-31 12:22:00,1.13566,1.13591,1.13538,1.13569,15800000.0
2007-12-31 12:23:00,1.13633,1.13633,1.13579,1.13579,14800000.0
2007-12-31 12:24:00,1.13561,1.13567,1.13542,1.1355,14200000.0
2007-12-31 12:25:00,1.1355,1.13569,1.13499,1.13538,12800000.0
2007-12-31 12:26:00,1.13576,1.13588,1.13536,1.13568,128600000.0
2007-12-31 12:27:00,1.13559,1.13598,1.13559,1.13579,9600000.0
2007-12-31 12:28:00,1.13578,1.13581,1.13565,1.13581,10200000.0
2007-12-31 12:29:00,1.13601,1.13601,1.13557,1.13571,8000000.0
2007-12-31 12:30:00,1.1358,1.1358,1.13514,1.13571,7400000.0
2007-12-31 12:31:00,1.13558,1.1357,1.13529,1.13529,7600000.0
2007-12-31 12:32:00,1.13544,1.13547,1.13529,1.13529,10800000.0
2007-12-31 12:33:00,1.13537,1.13546,1.13531,1.13532,7400000.0
2007-12-31 12:34:00,1.13543,1.13577,1.13507,1.1355,16000000.0
2007-12-31 12:35:00,1.13522,1.13522,1.13429,1.13469,16800000.0
2007-12-31 12:36:00,1.13454,1.13525,1.13454,1.13515,31400000.0
2007-12-31 12:37:00,1.13486,1.13519,1.1347,1.13489,14800000.0
2007-12-31 12:38:00,1.13539,1.13578,1.1353,1.13556,24400000.0
2007-12-31 12:39:00,1.13514,1.13514,1.13509,1.13509,2600000.0
2007-12-31 12:40:00,1.1351,1.1351,1.13484,1.13484,16400000.0
2007-12-31 12:41:00,1.1351,1.13537,1.13505,1.13505,18000000.0
2007-12-31 12:42:00,1.13531,1.13547,1.13506,1.13527,14000000.0
2007-12-31 12:43:00,1.1341,1.1341,1.1341,1.1341,35400000.0
2007-12-31 12:44:00,1.13532,1.13555,1.13527,1.13544,35400000.0
2007-12-31 12:45:00,1.13581,1.13581,1.13523,1.13552,8800000.0
2007-12-31 12:46:00,1.13534,1.13549,1.13517,1.13518,97800000.0
2007-12-31 12:47:00,1.13527,1.13589,1.13502,1.13533,18800000.0
2007-12-31 12:48:00,1.13554,1.13595,1.13523,1.13595,11600000.0
2007-12-31 12:49:00,1.1332,1.1334,1.1331,1.1331,21400000.0
2007-12-31 12:50:00,1.13586,1.13586,1.13557,1.13557,21400000.0
2007-12-31 12:51:00,1.13565,1.13577,1.13537,1.13537,19200000.0
2007-12-31 12:52:00,1.13527,1.13557,1.13527,1.13528,9400000.0
2007-12-31 12:53:00,1.13521,1.13564,1.1352,1.13532,8600000.0
2007-12-31 12:54:00,1.13524,1.13534,1.13441,1.13442,28000000.0
2007-12-31 12:55:00,1.13438,1.13469,1.13434,1.13469,9400000.0
2007-12-31 12:56:00,1.13454,1.13477,1.13444,1.13444,18000000.0
2007-12-31 12:57:00,1.13449,1.13484,1.13443,1.13443,23000000.0
2007-12-31 12:58:00,1.1329,1.1329,1.1325,1.1327,26600000.0
2007-12-31 12:59:00,1.13454,1.13481,1.13437,1.13443,26600000.0
2007-12-31 13:00:00,1.13433,1.13446,1.13393,1.13398,17200000.0
2007-12-31 13:01:00,1.13392,1.13416,1.13384,1.13414,8000000.0
2007-12-31 13:02:00,1.13434,1.13446,1.13405,1.13421,15800000.0
2007-12-31 13:03:00,1.13416,1.13432,1.13402,1.13406,22800000.0
2007-12-31 13:04:00,1.13412,1.13445,1.13386,1.13445,26400000.0
2007-12-31 13:05:00,1.1341,1.13474,1.1341,1.13474,10400000.0
2007-12-31 13:06:00,1.13457,1.13473,1.13452,1.13471,12400000.0
2007-12-31 13:07:00,1.13492,1.13492,1.13419,1.13427,16000000.0
2007-12-31 13:08:00,1.13439,1.13451,1.13425,1.13434,5600000.0
2007-12-31 13:09:00,1.13415,1.13477,1.13415,1.13458,12600000.0
2007-12-31 13:10:00,1.13449,1.13479,1.13439,1.13439,13200000.0
2007-12-31 13:11:00,1.13402,1.13423,1.13389,1.13416,18000000.0
2007-12-31 13:12:00,1.1339,1.13443,1.13387,1.13437,34800000.0
2007-12-31 13:13:00,1.13461,1.13464,1.13432,1.13446,23600000.0
2007-12-31 13:14:00,1.13459,1.13489,1.1345,1.13456,15200000.0
2007-12-31 13:15:00,1.13466,1.13504,1.13464,1.13464,16000000.0
2007-12-31 13:16:00,1.13509,1.13509,1.13423,1.13435,9800000.0
2007-12-31 13:17:00,1.13427,1.13427,1.13362,1.13362,10200000.0
2007-12-31 13:18:00,1.13398,1.13406,1.13337,1.13372,90200000.0
2007-12-31 13:19:00,1.13408,1.13408,1.1334,1.13379,18000000.0
2007-12-31 13:20:00,1.13392,1.13418,1.13392,1.13409,20400000.0
2007-12-31 13:21:00,1.13373,1.13415,1.1335,1.1338,30000000.0
2007-12-31 13:22:00,1.13383,1.1344,1.13363,1.13406,11600000.0
2007-12-31 13:23:00,1.13397,1.13429,1.13397,1.13411,18000000.0
2007-12-31 13:24:00,1.13376,1.13433,1.13376,1.13432,13600000.0
2007-12-31 13:25:00,1.13433,1.13433,1.13393,1.13415,12400000.0
2007-12-31 13:26:00,1.13443,1.13443,1.13374,1.13387,24600000.0
2007-12-31 13:27:00,1.13389,1.13431,1.13389,1.13401,22800000.0
2007-12-31 13:28:00,1.13409,1.13434,1.13388,1.13434,16400000.0
2007-12-31 13:29:00,1.13414,1.13414,1.13381,1.13391,14400000.0
2007-12-31 13:30:00,1.13423,1.13423,1.13359,1.13365,11600000.0
2007-12-31 13:31:00,1.13428,1.13433,1.13374,1.13401,28600000.0
2007-12-31 13:32:00,1.13405,1.13452,1.13405,1.13405,19200000.0
2007-12-31 13:33:00,1.13427,1.13501,1.13427,1.13501,9200000.0
2007-12-31 13:34:00,1.13527,1.13538,1.13469,1.13492,15000000.0
2007-12-31 13:35:00,1.13441,1.13508,1.13441,1.13487,6800000.0
2007-12-31 13:36:00,1.13493,1.13505,1.1344,1.13469,29200000.0
2007-12-31 13:37:00,1.13516,1.13516,1.13464,1.13492,8800000.0
2007-12-31 13:38:00,1.13504,1.13504,1.13465,1.13466,22000000.0
2007-12-31 13:39:00,1.1324,1.1324,1.1324,1.1324,56000000.0
2007-12-31 13:40:00,1.13483,1.13484,1.13449,1.13478,56000000.0
2007-12-31 13:41:00,1.1329,1.1329,1.1329,1.1329,13800000.0
2007-12-31 13:42:00,1.1327,1.1331,1.1327,1.1331,13800000.0
2007-12-31 13:43:00,1.13451,1.13494,1.13434,1.13455,13800000.0
2007-12-31 13:44:00,1.13459,1.13459,1.13399,1.13421,23800000.0
2007-12-31 13:45:00,1.13398,1.13409,1.13384,1.13386,26800000.0
2007-12-31 13:46:00,1.13399,1.13434,1.13356,1.13434,16600000.0
2007-12-31 13:47:00,1.13424,1.13471,1.13424,1.13471,12600000.0
2007-12-31 13:48:00,1.13413,1.13413,1.13356,1.13388,15000000.0
2007-12-31 13:49:00,1.13396,1.13404,1.1339,1.134,11600000.0
2007-12-31 13:50:00,1.13403,1.1344,1.13397,1.134,20800000.0
2007-12-31 13:51:00,1.13443,1.13443,1.13415,1.13419,11400000.0
2007-12-31 13:52:00,1.13395,1.13423,1.13387,1.13423,12200000.0
2007-12-31 13:53:00,1.13395,1.13427,1.13391,1.134,19600000.0
2007-12-31 13:54:00,1.1335,1.1335,1.1333,1.1333,18800000.0
2007-12-31 13:55:00,1.1331,1.1331,1.1329,1.1329,18800000.0
2007-12-31 13:56:00,1.13395,1.13395,1.13336,1.13352,18800000.0
2007-12-31 13:57:00,1.13347,1.13347,1.13298,1.13298,17200000.0
2007-12-31 13:58:00,1.13321,1.13377,1.13294,1.1335,11800000.0
2007-12-31 13:59:00,1.13347,1.1335,1.13318,1.13337,40200000.0
2007-12-31 14:00:00,1.13357,1.13357,1.13321,1.13339,17800000.0
2007-12-31 14:01:00,1.13347,1.13357,1.13306,1.13357,19600000.0
2007-12-31 14:02:00,1.13347,1.13385,1.13337,1.13377,18000000.0
2007-12-31 14:03:00,1.13346,1.13367,1.1331,1.1331,29400000.0
2007-12-31 14:04:00,1.13315,1.13331,1.1327,1.1327,21200000.0
2007-12-31 14:05:00,1.13295,1.1332,1.13281,1.13301,16600000.0
2007-12-31 14:06:00,1.1342,1.1342,1.1341,1.1341,14200000.0
2007-12-31 14:07:00,1.13311,1.13311,1.1327,1.13286,14200000.0
2007-12-31 14:08:00,1.1343,1.1343,1.1342,1.1342,10400000.0
2007-12-31 14:09:00,1.13342,1.13347,1.13288,1.13301,10400000.0
2007-12-31 14:10:00,1.13358,1.13358,1.13265,1.13305,20200000.0
2007-12-31 14:11:00,1.13281,1.13314,1.13276,1.13293,13000000.0
2007-12-31 14:12:00,1.13301,1.13353,1.13301,1.13325,20400000.0
2007-12-31 14:13:00,1.1341,1.1341,1.1341,1.1341,22400000.0
2007-12-31 14:14:00,1.1331,1.13312,1.13229,1.13245,22400000.0
2007-12-31 14:15:00,1.1334,1.1334,1.1334,1.1334,11200000.0
2007-12-31 14:16:00,1.1324,1.13283,1.1324,1.13257,11200000.0
2007-12-31 14:17:00,1.1326,1.1328,1.13232,1.13264,20800000.0
2007-12-31 14:18:00,1.1334,1.1338,1.1334,1.1338,14400000.0
2007-12-31 14:19:00,1.13285,1.13301,1.13263,1.13301,14400000.0
2007-12-31 14:20:00,1.13263,1.13284,1.13214,1.13284,16800000.0
2007-12-31 14:21:00,1.13278,1.13306,1.13257,1.13287,17000000.0
2007-12-31 14:22:00,1.13311,1.13323,1.13283,1.13306,13000000.0
2007-12-31 14:23:00,1.133,1.13371,1.133,1.13328,12200000.0
2007-12-31 14:24:00,1.13307,1.13336,1.13283,1.13318,16800000.0
2007-12-31 14:25:00,1.1345,1.1345,1.1343,1.1343,3200000.0
2007-12-31 14:26:00,1.13273,1.13281,1.13273,1.13281,3200000.0
2007-12-31 14:27:00,1.13338,1.13338,1.1327,1.13326,15200000.0
2007-12-31 14:28:00,1.13328,1.13342,1.13288,1.13288,12200000.0
2007-12-31 14:29:00,1.13323,1.13323,1.13276,1.13283,21800000.0
2007-12-31 14:30:00,1.13308,1.13335,1.1327,1.13302,20400000.0
2007-12-31 14:31:00,1.13221,1.1324,1.13212,1.13223,96800000.0
2007-12-31 14:32:00,1.1346,1.1347,1.1346,1.1347,25400000.0
2007-12-31 14:33:00,1.1325,1.13264,1.13222,1.1326,25400000.0
2007-12-31 14:34:00,1.13231,1.1329,1.13231,1.13255,19800000.0
2007-12-31 14:35:00,1.13237,1.13237,1.1319,1.13215,15000000.0
2007-12-31 14:36:00,1.13207,1.13218,1.13199,1.1321,18000000.0
2007-12-31 14:37:00,1.13233,1.13233,1.13157,1.13178,14800000.0
2007-12-31 14:38:00,1.13226,1.13264,1.13217,1.13254,8000000.0
2007-12-31 14:39:00,1.13274,1.13321,1.13274,1.13321,12400000.0
2007-12-31 14:40:00,1.13335,1.13397,1.13327,1.13397,11400000.0
2007-12-31 14:41:00,1.13412,1.13412,1.13339,1.13339,18000000.0
2007-12-31 14:42:00,1.13357,1.13406,1.13349,1.1338,11800000.0
2007-12-31 14:43:00,1.13373,1.13374,1.13357,1.13374,13200000.0
2007-12-31 14:44:00,1.13399,1.13445,1.13387,1.1339,18800000.0
2007-12-31 14:45:00,1.13401,1.13401,1.13362,1.13374,18000000.0
2007-12-31 14:46:00,1.13395,1.13439,1.13368,1.13378,24800000.0
2007-12-31 14:47:00,1.13363,1.13406,1.13363,1.13406,39400000.0
2007-12-31 14:48:00,1.13409,1.13439,1.13409,1.13439,7600000.0
2007-12-31 14:49:00,1.13429,1.13478,1.13421,1.13427,10000000.0
2007-12-31 14:50:00,1.13421,1.1344,1.13394,1.13394,17600000.0
2007-12-31 14:51:00,1.13402,1.13439,1.13384,1.13396,68600000.0
2007-12-31 14:52:00,1.13375,1.13433,1.13372,1.13372,20000000.0
2007-12-31 14:53:00,1.13414,1.13447,1.13414,1.13424,24600000.0
2007-12-31 14:54:00,1.13411,1.1343,1.13362,1.1343,21400000.0
2007-12-31 14:55:00,1.13366,1.13366,1.13349,1.13349,3200000.0
2007-12-31 14:56:00,1.13342,1.13364,1.13318,1.13364,13000000.0
2007-12-31 14:57:00,1.13309,1.13329,1.13309,1.13317,25200000.0
2007-12-31 14:58:00,1.1329,1.13322,1.13265,1.13314,17200000.0
2007-12-31 14:59:00,1.13331,1.13331,1.13289,1.13289,30400000.0
2007-12-31 15:00:00,1.13287,1.13358,1.13287,1.13349,8000000.0
2007-12-31 15:01:00,1.13368,1.13476,1.13368,1.13476,19000000.0
2007-12-31 15:02:00,1.1349,1.1352,1.1346,1.1352,13200000.0
2007-12-31 15:03:00,1.13538,1.13538,1.13457,1.13463,9400000.0
2007-12-31 15:04:00,1.13463,1.13503,1.13463,1.13482,12600000.0
2007-12-31 15:05:00,1.13468,1.13495,1.13429,1.13429,9400000.0
2007-12-31 15:06:00,1.13477,1.13518,1.13477,1.13494,30600000.0
2007-12-31 15:07:00,1.13481,1.13529,1.13481,1.13529,15400000.0
2007-12-31 15:08:00,1.13501,1.13531,1.1348,1.13502,19000000.0
2007-12-31 15:09:00,1.1363,1.1363,1.1363,1.1363,15400000.0
2007-12-31 15:10:00,1.13511,1.1353,1.13503,1.13503,15400000.0
2007-12-31 15:11:00,1.13494,1.13522,1.13474,1.13522,14400000.0
2007-12-31 15:12:00,1.13515,1.13535,1.13486,1.13497,9600000.0
2007-12-31 15:13:00,1.13513,1.13513,1.13472,1.1348,11600000.0
2007-12-31 15:14:00,1.13436,1.13436,1.13412,1.13412,10600000.0
2007-12-31 15:15:00,1.1341,1.13416,1.13372,1.13388,10400000.0
2007-12-31 15:16:00,1.13371,1.13401,1.13371,1.13392,8600000.0
2007-12-31 15:17:00,1.13403,1.1343,1.13393,1.13424,14400000.0
2007-12-31 15:18:00,1.13385,1.13452,1.13385,1.13452,10800000.0
2007-12-31 15:19:00,1.13437,1.13453,1.13408,1.13453,9000000.0
2007-12-31 15:20:00,1.13482,1.13496,1.13471,1.13476,10400000.0
2007-12-31 15:21:00,1.13478,1.1351,1.13478,1.1351,7000000.0
2007-12-31 15:22:00,1.135,1.135,1.13478,1.13485,16200000.0
2007-12-31 15:23:00,1.13474,1.13541,1.13474,1.13479,11600000.0
2007-12-31 15:24:00,1.13458,1.13521,1.13455,1.13521,48000000.0
2007-12-31 15:25:00,1.13503,1.13518,1.13485,1.13493,20600000.0
2007-12-31 15:26:00,1.13446,1.13499,1.13439,1.13499,26400000.0
2007-12-31 15:27:00,1.13477,1.13503,1.13464,1.13487,107200000.0
2007-12-31 15:28:00,1.13497,1.13497,1.13483,1.13485,9400000.0
2007-12-31 15:29:00,1.13492,1.13521,1.13484,1.13492,13000000.0
2007-12-31 15:30:00,1.135,1.13535,1.13493,1.13505,18800000.0
2007-12-31 15:31:00,1.13494,1.13548,1.13494,1.13548,27000000.0
2007-12-31 15:32:00,1.13582,1.13636,1.13548,1.13636,9400000.0
2007-12-31 15:33:00,1.13581,1.13618,1.13576,1.13618,11200000.0
2007-12-31 15:34:00,1.13595,1.13595,1.13562,1.13571,19600000.0
2007-12-31 15:35:00,1.1359,1.13605,1.13566,1.13589,14200000.0
2007-12-31 15:36:00,1.13566,1.13631,1.13566,1.13592,13000000.0
2007-12-31 15:37:00,1.13656,1.13662,1.13627,1.13651,17200000.0
2007-12-31 15:38:00,1.13632,1.13659,1.13605,1.13654,15800000.0
2007-12-31 15:39:00,1.13662,1.13684,1.13659,1.1366,17800000.0
2007-12-31 15:40:00,1.13674,1.13699,1.13674,1.1369,23200000.0
2007-12-31 15:41:00,1.13694,1.13703,1.1368,1.1368,9600000.0
2007-12-31 15:42:00,1.13688,1.13727,1.13684,1.13705,14400000.0
2007-12-31 15:43:00,1.13741,1.13821,1.13741,1.13754,11800000.0
2007-12-31 15:44:00,1.13737,1.13799,1.13719,1.13719,16000000.0
2007-12-31 15:45:00,1.13782,1.13836,1.13761,1.13802,16400000.0
2007-12-31 15:46:00,1.13766,1.13795,1.13761,1.13795,11600000.0
2007-12-31 15:47:00,1.13777,1.13807,1.13748,1.13788,19200000.0
2007-12-31 15:48:00,1.13755,1.13789,1.13742,1.13789,17400000.0
2007-12-31 15:49:00,1.13817,1.13817,1.13755,1.1376,18800000.0
2007-12-31 15:50:00,1.13781,1.13794,1.13767,1.13778,31600000.0
2007-12-31 15:51:00,1.13741,1.13741,1.1364,1.1374,14400000.0
2007-12-31 15:52:00,1.13754,1.1377,1.1375,1.1377,16400000.0
2007-12-31 15:53:00,1.13737,1.13737,1.13673,1.13675,22400000.0
2007-12-31 15:54:00,1.13644,1.1366,1.13623,1.13625,10800000.0
2007-12-31 15:55:00,1.13643,1.13737,1.13624,1.1368,11000000.0
2007-12-31 15:56:00,1.13686,1.13712,1.13645,1.13667,20800000.0
2007-12-31 15:57:00,1.13652,1.13693,1.13637,1.13693,19200000.0
2007-12-31 15:58:00,1.13693,1.13693,1.13643,1.13669,15800000.0
2007-12-31 15:59:00,1.13666,1.13708,1.13661,1.13686,13600000.0
2007-12-31 16:00:00,1.13674,1.13713,1.13662,1.13689,19400000.0
2007-12-31 16:01:00,1.13657,1.1368,1.13656,1.13663,12600000.0
2007-12-31 16:02:00,1.13717,1.13771,1.13693,1.13747,12600000.0
2007-12-31 16:03:00,1.13743,1.13755,1.13721,1.13746,13200000.0
2007-12-31 16:04:00,1.13753,1.13806,1.1375,1.13786,9400000.0
2007-12-31 16:05:00,1.13752,1.13785,1.13719,1.13784,18400000.0
2007-12-31 16:06:00,1.13744,1.13754,1.13721,1.13754,17800000.0
2007-12-31 16:07:00,1.13757,1.13757,1.13673,1.13721,19800000.0
2007-12-31 16:08:00,1.13755,1.13755,1.13691,1.13714,19000000.0
2007-12-31 16:09:00,1.13697,1.13741,1.13697,1.1372,14400000.0
2007-12-31 16:10:00,1.13689,1.13699,1.13656,1.13666,13600000.0
2007-12-31 16:11:00,1.13642,1.13661,1.13605,1.13655,15000000.0
2007-12-31 16:12:00,1.13727,1.13727,1.13666,1.13721,13800000.0
2007-12-31 16:13:00,1.13683,1.13721,1.1368,1.1369,12200000.0
2007-12-31 16:14:00,1.13715,1.13745,1.1368,1.13745,12200000.0
2007-12-31 16:15:00,1.13708,1.13745,1.13686,1.13686,10600000.0
2007-12-31 16:16:00,1.1342,1.135,1.1342,1.135,12800000.0
2007-12-31 16:17:00,1.13745,1.13762,1.13723,1.13749,12800000.0
2007-12-31 16:18:00,1.13753,1.13774,1.13734,1.13774,10600000.0
2007-12-31 16:19:00,1.13693,1.13734,1.13693,1.13716,10000000.0
2007-12-31 16:20:00,1.13764,1.13764,1.13699,1.13727,13800000.0
2007-12-31 16:21:00,1.13809,1.13809,1.13747,1.13777,39000000.0
2007-12-31 16:22:00,1.13799,1.13806,1.13776,1.13806,16000000.0
2007-12-31 16:23:00,1.13813,1.13862,1.13813,1.13853,9400000.0
2007-12-31 16:24:00,1.13807,1.13813,1.13758,1.13777,12000000.0
2007-12-31 16:25:00,1.13773,1.1378,1.13709,1.13709,21000000.0
2007-12-31 16:26:00,1.13757,1.13765,1.13728,1.13742,9400000.0
2007-12-31 16:27:00,1.13776,1.1378,1.13762,1.1377,21800000.0
2007-12-31 16:28:00,1.13751,1.13751,1.13701,1.13717,8800000.0
2007-12-31 16:29:00,1.13748,1.13795,1.13748,1.13775,18600000.0
2007-12-31 16:30:00,1.13767,1.13778,1.13748,1.13778,8200000.0
2007-12-31 16:31:00,1.13695,1.13747,1.13686,1.13745,16800000.0
2007-12-31 16:32:00,1.13771,1.1378,1.13766,1.13773,14400000.0
2007-12-31 16:33:00,1.13728,1.13799,1.13728,1.13799,10800000.0
2007-12-31 16:34:00,1.13797,1.13797,1.13727,1.13775,20600000.0
2007-12-31 16:35:00,1.13753,1.13753,1.13713,1.13716,12600000.0
2007-12-31 16:36:00,1.137,1.137,1.1369,1.1369,12400000.0
2007-12-31 16:37:00,1.13686,1.13735,1.1367,1.13717,12400000.0
2007-12-31 16:38:00,1.13701,1.13743,1.13655,1.13711,14600000.0
2007-12-31 16:39:00,1.13621,1.13621,1.13559,1.1357,17400000.0
2007-12-31 16:40:00,1.13705,1.13705,1.13624,1.13635,15400000.0
2007-12-31 16:41:00,1.1358,1.13614,1.1358,1.13603,12400000.0
2007-12-31 16:42:00,1.13592,1.13592,1.13533,1.13536,18800000.0
2007-12-31 16:43:00,1.13553,1.13638,1.13553,1.13607,16000000.0
2007-12-31 16:44:00,1.13603,1.1363,1.13569,1.13582,22400000.0
2007-12-31 16:45:00,1.13605,1.13631,1.13597,1.13629,19400000.0
2007-12-31 16:46:00,1.13601,1.13661,1.13584,1.13607,21600000.0
2007-12-31 16:47:00,1.13606,1.13637,1.13579,1.13579,17800000.0
2007-12-31 16:48:00,1.13596,1.13659,1.13548,1.13548,7800000.0
2007-12-31 16:49:00,1.1358,1.13621,1.13556,1.1356,18400000.0
2007-12-31 16:50:00,1.13545,1.13553,1.13513,1.13519,19600000.0
2007-12-31 16:51:00,1.13531,1.13575,1.1353,1.13549,20200000.0
2007-12-31 16:52:00,1.13507,1.13557,1.13444,1.13557,23200000.0
2007-12-31 16:53:00,1.13546,1.13594,1.13539,1.13594,13000000.0
2007-12-31 16:54:00,1.13598,1.13636,1.13583,1.13612,20400000.0
2007-12-31 16:55:00,1.13599,1.13603,1.13552,1.13552,14800000.0
2007-12-31 16:56:00,1.13596,1.13633,1.13582,1.13609,14600000.0
2007-12-31 16:57:00,1.13579,1.13579,1.13542,1.13548,18000000.0
2007-12-31 16:58:00,1.13557,1.13595,1.13533,1.13552,6800000.0
2007-12-31 16:59:00,1.13578,1.13578,1.13518,1.13531,28400000.0
2007-12-31 17:00:00,1.1349,1.13555,1.13477,1.135,14000000.0
2007-12-31 17:01:00,1.13523,1.13556,1.13488,1.13527,25000000.0
2007-12-31 17:02:00,1.13495,1.13534,1.13464,1.13464,22000000.0
2007-12-31 17:03:00,1.13512,1.13533,1.13477,1.13515,10400000.0
2007-12-31 17:04:00,1.13493,1.13526,1.13469,1.13478,19600000.0
2007-12-31 17:05:00,1.13575,1.13616,1.13558,1.13575,11800000.0
2007-12-31 17:06:00,1.13564,1.13564,1.13495,1.13501,17600000.0
2007-12-31 17:07:00,1.13496,1.13517,1.13475,1.13475,21800000.0
2007-12-31 17:08:00,1.1346,1.13555,1.1346,1.13555,19000000.0
2007-12-31 17:09:00,1.13535,1.1355,1.13527,1.1355,18000000.0
2007-12-31 17:10:00,1.13521,1.13551,1.13464,1.13464,13000000.0
2007-12-31 17:11:00,1.13499,1.13517,1.13424,1.13517,17800000.0
2007-12-31 17:12:00,1.13414,1.1345,1.13383,1.13425,18600000.0
2007-12-31 17:13:00,1.13466,1.13468,1.13435,1.1345,17000000.0
2007-12-31 17:14:00,1.13453,1.1348,1.13449,1.13461,17200000.0
2007-12-31 17:15:00,1.13504,1.13504,1.13463,1.13472,23200000.0
2007-12-31 17:16:00,1.13453,1.1351,1.13453,1.1351,15600000.0
2007-12-31 17:17:00,1.13525,1.13549,1.13495,1.13538,18600000.0
2007-12-31 17:18:00,1.13531,1.13595,1.13507,1.13507,26200000.0
2007-12-31 17:19:00,1.13491,1.13607,1.13491,1.13588,35800000.0
2007-12-31 17:20:00,1.13562,1.13645,1.13562,1.13592,14800000.0
2007-12-31 17:21:00,1.13608,1.13614,1.13589,1.13611,10000000.0
2007-12-31 17:22:00,1.13537,1.13557,1.13511,1.13546,18200000.0
2007-12-31 17:23:00,1.1354,1.13568,1.13536,1.13549,21800000.0
2007-12-31 17:24:00,1.13561,1.13565,1.13514,1.13551,22800000.0
2007-12-31 17:25:00,1.13546,1.13608,1.13541,1.13553,20000000.0
2007-12-31 17:26:00,1.136,1.13646,1.136,1.13609,20600000.0
2007-12-31 17:27:00,1.13633,1.13676,1.13628,1.13657,9000000.0
2007-12-31 17:28:00,1.13657,1.13717,1.13653,1.13717,18200000.0
2007-12-31 17:29:00,1.1371,1.13723,1.13704,1.13723,10000000.0
2007-12-31 17:30:00,1.13712,1.13776,1.13694,1.13715,17600000.0
2007-12-31 17:31:00,1.13732,1.13788,1.13732,1.13754,26800000.0
2007-12-31 17:32:00,1.1378,1.1385,1.13767,1.1385,19200000.0
2007-12-31 17:33:00,1.13778,1.13841,1.13778,1.13841,13800000.0
2007-12-31 17:34:00,1.13737,1.13773,1.13717,1.13773,11800000.0
2007-12-31 17:35:00,1.13767,1.13787,1.1374,1.13751,13200000.0
2007-12-31 17:36:00,1.13754,1.1376,1.13713,1.13713,14400000.0
2007-12-31 17:37:00,1.13725,1.13764,1.13701,1.13734,18200000.0
2007-12-31 17:38:00,1.13773,1.13812,1.1374,1.1374,22000000.0
2007-12-31 17:39:00,1.13784,1.13801,1.13736,1.13756,27400000.0
2007-12-31 17:40:00,1.13756,1.13776,1.13741,1.13741,25200000.0
2007-12-31 17:41:00,1.13712,1.13752,1.13692,1.13752,8800000.0
2007-12-31 17:42:00,1.13756,1.13804,1.1368,1.1368,10000000.0
2007-12-31 17:43:00,1.13696,1.13725,1.13676,1.13688,12400000.0
2007-12-31 17:44:00,1.13709,1.13709,1.13631,1.13669,10800000.0
2007-12-31 17:45:00,1.13668,1.13709,1.13631,1.13663,33400000.0
2007-12-31 17:46:00,1.1368,1.13684,1.13624,1.13684,17800000.0
2007-12-31 17:47:00,1.13663,1.13673,1.13632,1.13636,32200000.0
2007-12-31 17:48:00,1.13644,1.1366,1.1364,1.1364,18800000.0
2007-12-31 17:49:00,1.13672,1.13698,1.13607,1.13607,7600000.0
2007-12-31 17:50:00,1.1364,1.13725,1.1364,1.13725,9600000.0
2007-12-31 17:51:00,1.13733,1.13783,1.13724,1.13757,16000000.0
2007-12-31 17:52:00,1.1379,1.13826,1.13754,1.13766,14800000.0
2007-12-31 17:53:00,1.13745,1.13816,1.13734,1.138,11200000.0
2007-12-31 17:54:00,1.13823,1.13843,1.13802,1.1383,17000000.0
2007-12-31 17:55:00,1.13849,1.13877,1.13827,1.13856,13600000.0
2007-12-31 17:56:00,1.13828,1.13865,1.13828,1.13853,19200000.0
2007-12-31 17:57:00,1.13944,1.13977,1.13897,1.13963,10000000.0
2007-12-31 17:58:00,1.13953,1.14002,1.13945,1.13945,8600000.0
2007-12-31 17:59:00,1.13975,1.13987,1.13959,1.13975,19400000.0
2007-12-31 18:00:00,1.13946,1.14024,1.13941,1.14024,17600000.0
2007-12-31 18:01:00,1.14059,1.14121,1.14046,1.14046,23400000.0
2007-12-31 18:02:00,1.14022,1.14075,1.13992,1.13992,14600000.0
2007-12-31 18:03:00,1.13937,1.13998,1.13937,1.13998,13200000.0
2007-12-31 18:04:00,1.13978,1.14013,1.13962,1.13992,28000000.0
2007-12-31 18:05:00,1.1402,1.14031,1.13979,1.13987,11800000.0
2007-12-31 18:06:00,1.14072,1.14072,1.13969,1.14017,13000000.0
2007-12-31 18:07:00,1.14001,1.14001,1.13953,1.13981,11800000.0
2007-12-31 18:08:00,1.13991,1.1402,1.13975,1.13978,11200000.0
2007-12-31 18:09:00,1.13945,1.14001,1.13945,1.13956,18000000.0
2007-12-31 18:10:00,1.13997,1.14016,1.13966,1.13968,13600000.0
2007-12-31 18:11:00,1.13998,1.1405,1.13998,1.14049,18600000.0
2007-12-31 18:12:00,1.14081,1.14081,1.14009,1.14013,16000000.0
2007-12-31 18:13:00,1.14005,1.14025,1.13975,1.14019,17200000.0
2007-12-31 18:14:00,1.14025,1.14051,1.14012,1.14046,11400000.0
2007-12-31 18:15:00,1.14111,1.14134,1.14089,1.14119,18000000.0
2007-12-31 18:16:00,1.14141,1.14141,1.14088,1.14088,10000000.0
2007-12-31 18:17:00,1.14087,1.14136,1.14062,1.14062,18200000.0
2007-12-31 18:18:00,1.14101,1.14126,1.14053,1.14053,17800000.0
2007-12-31 18:19:00,1.14084,1.14132,1.14078,1.14078,22600000.0
2007-12-31 18:20:00,1.14105,1.14175,1.14105,1.14175,14000000.0
2007-12-31 18:21:00,1.14203,1.1421,1.14168,1.14178,15000000.0
2007-12-31 18:22:00,1.14189,1.14197,1.14176,1.14197,13000000.0
2007-12-31 18:23:00,1.14195,1.1426,1.14183,1.14183,24400000.0
2007-12-31 18:24:00,1.14163,1.1421,1.14163,1.14195,9200000.0
2007-12-31 18:25:00,1.14213,1.14248,1.14178,1.14248,16400000.0
2007-12-31 18:26:00,1.14178,1.14212,1.14165,1.14165,10000000.0
2007-12-31 18:27:00,1.14154,1.14159,1.14143,1.14151,17800000.0
2007-12-31 18:28:00,1.14201,1.14201,1.14084,1.14084,11600000.0
2007-12-31 18:29:00,1.14104,1.14104,1.14089,1.14103,11000000.0
2007-12-31 18:30:00,1.14123,1.14151,1.14084,1.14084,16400000.0
2007-12-31 18:31:00,1.14104,1.14154,1.14089,1.14089,25600000.0
2007-12-31 18:32:00,1.14064,1.14133,1.14064,1.14133,8400000.0
2007-12-31 18:33:00,1.14121,1.14143,1.1412,1.14135,11800000.0
2007-12-31 18:34:00,1.14106,1.14129,1.14106,1.14126,16200000.0
2007-12-31 18:36:00,1.14119,1.14145,1.14111,1.14113,18000000.0
2007-12-31 18:37:00,1.14079,1.14127,1.14075,1.14105,14400000.0
2007-12-31 18:38:00,1.14111,1.14135,1.14092,1.14132,10600000.0
2007-12-31 18:39:00,1.14172,1.14231,1.14156,1.14208,12400000.0
2007-12-31 18:40:00,1.14202,1.14208,1.14154,1.14208,14200000.0
2007-12-31 18:41:00,1.14229,1.14295,1.14229,1.14295,8200000.0
2007-12-31 18:42:00,1.14336,1.14336,1.14259,1.14277,20200000.0
2007-12-31 18:43:00,1.1433,1.14338,1.14303,1.14319,25200000.0
2007-12-31 18:44:00,1.1429,1.14319,1.1429,1.14304,11600000.0
2007-12-31 18:45:00,1.1431,1.1431,1.14264,1.14276,11200000.0
2007-12-31 18:46:00,1.14276,1.14293,1.14258,1.14258,17000000.0
2007-12-31 18:47:00,1.14202,1.14204,1.14174,1.14179,15200000.0
2007-12-31 18:48:00,1.14179,1.1422,1.14174,1.14199,13400000.0
2007-12-31 18:49:00,1.14193,1.14227,1.14193,1.14227,10000000.0
2007-12-31 18:50:00,1.14205,1.14216,1.14192,1.14203,12600000.0
2007-12-31 18:51:00,1.1419,1.1425,1.14186,1.14207,18200000.0
2007-12-31 18:53:00,1.14215,1.14215,1.14185,1.14202,13000000.0
2007-12-31 18:54:00,1.14178,1.1425,1.14166,1.1422,9400000.0
2007-12-31 18:55:00,1.14241,1.14241,1.14193,1.14212,15200000.0
2007-12-31 18:57:00,1.14255,1.14255,1.14212,1.14222,11800000.0
2007-12-31 18:58:00,1.14206,1.1421,1.14161,1.14161,23800000.0
2007-12-31 18:59:00,1.14225,1.14225,1.14185,1.14192,24200000.0
2008-01-02 00:08:00,1.14187,1.14213,1.14084,1.14084,13800000.0
2008-01-02 00:09:00,1.14012,1.14043,1.14012,1.14021,12200000.0
2008-01-02 00:10:00,1.14033,1.14046,1.14009,1.14015,15200000.0
2008-01-02 00:11:00,1.14045,1.14121,1.14039,1.14076,16400000.0
2008-01-02 00:15:00,1.14036,1.14099,1.14007,1.14099,10000000.0
2008-01-02 00:16:00,1.14074,1.14106,1.14074,1.14088,13000000.0
2008-01-02 00:18:00,1.1409,1.1409,1.14026,1.14026,9200000.0
2008-01-02 00:19:00,1.14,1.14022,1.13999,1.14021,26000000.0
2008-01-02 00:24:00,1.14,1.14028,1.13971,1.13971,9800000.0
2008-01-02 00:27:00,1.14001,1.14053,1.13962,1.14042,10000000.0
2008-01-02 00:31:00,1.1405,1.14071,1.14036,1.1405,14400000.0
2008-01-02 00:32:00,1.14048,1.14084,1.14048,1.14073,10800000.0
2008-01-02 00:33:00,1.14058,1.14103,1.14038,1.14081,19600000.0
2008-01-02 00:35:00,1.14069,1.1408,1.14046,1.1408,8800000.0
2008-01-02 00:37:00,1.14088,1.14121,1.14074,1.14092,12600000.0
2008-01-02 00:38:00,1.14059,1.14086,1.14042,1.14042,12200000.0
2008-01-02 00:39:00,1.1407,1.14156,1.1407,1.14121,11800000.0
2008-01-02 00:40:00,1.14129,1.14133,1.14043,1.14043,12800000.0
2008-01-02 00:41:00,1.14059,1.14083,1.13943,1.13943,18600000.0
2008-01-02 00:42:00,1.14011,1.14011,1.13918,1.13918,19400000.0
2008-01-02 00:43:00,1.13965,1.13965,1.13939,1.13948,15000000.0
2008-01-02 00:44:00,1.13957,1.13982,1.13942,1.13957,19400000.0
2008-01-02 00:45:00,1.13969,1.14021,1.13969,1.13969,30400000.0
2008-01-02 00:46:00,1.13932,1.13956,1.13932,1.13942,16400000.0
2008-01-02 00:47:00,1.13943,1.13997,1.13926,1.13997,36000000.0
2008-01-02 00:48:00,1.13966,1.13966,1.13937,1.13957,10800000.0
2008-01-02 00:49:00,1.13969,1.14,1.13969,1.13993,12800000.0
2008-01-02 00:50:00,1.14012,1.14029,1.14001,1.1402,18000000.0
2008-01-02 00:51:00,1.14014,1.14054,1.14004,1.14054,30400000.0
2008-01-02 00:52:00,1.14017,1.14042,1.14017,1.1404,11200000.0
2008-01-02 00:53:00,1.14022,1.14055,1.14017,1.14021,16200000.0
2008-01-02 00:54:00,1.14027,1.14044,1.14019,1.14043,15200000.0
2008-01-02 00:55:00,1.14025,1.14038,1.14004,1.14004,14000000.0
2008-01-02 00:56:00,1.14033,1.14033,1.13997,1.13997,14200000.0
2008-01-02 00:57:00,1.13994,1.14071,1.13994,1.14043,18000000.0
2008-01-02 00:58:00,1.14028,1.14073,1.14019,1.14039,22800000.0
2008-01-02 00:59:00,1.14048,1.14089,1.1401,1.1408,16400000.0
2008-01-02 01:00:00,1.1404,1.14065,1.14022,1.14033,21600000.0
2008-01-02 01:02:00,1.14094,1.14094,1.14071,1.14091,6200000.0
2008-01-02 01:03:00,1.14075,1.14086,1.14047,1.14061,20800000.0
2008-01-02 01:04:00,1.14069,1.14074,1.14052,1.14063,16600000.0
2008-01-02 01:05:00,1.14095,1.14126,1.14073,1.14081,24200000.0
2008-01-02 01:06:00,1.14077,1.14118,1.14062,1.14093,18200000.0
2008-01-02 01:07:00,1.1408,1.1409,1.14057,1.1409,12200000.0
2008-01-02 01:08:00,1.14041,1.1408,1.14022,1.14076,13800000.0
2008-01-02 01:09:00,1.14066,1.14068,1.14028,1.14068,18200000.0
2008-01-02 01:11:00,1.14042,1.14092,1.14037,1.14055,24000000.0
2008-01-02 01:12:00,1.14056,1.14082,1.14043,1.14043,16600000.0
2008-01-02 01:13:00,1.1404,1.14068,1.14029,1.14068,7000000.0
2008-01-02 01:14:00,1.14074,1.14093,1.14064,1.14076,14600000.0
2008-01-02 01:15:00,1.14064,1.14076,1.14038,1.14076,14800000.0
2008-01-02 01:16:00,1.14068,1.14078,1.1405,1.1405,20000000.0
2008-01-02 01:17:00,1.14035,1.14035,1.14002,1.14035,17600000.0
2008-01-02 01:19:00,1.14008,1.14014,1.1398,1.14001,22600000.0
2008-01-02 01:20:00,1.13983,1.14035,1.13983,1.14024,19400000.0
2008-01-02 01:22:00,1.13998,1.14021,1.13998,1.1402,22800000.0
2008-01-02 01:23:00,1.13984,1.14037,1.13984,1.14008,14800000.0
2008-01-02 01:24:00,1.14011,1.14074,1.14,1.14021,10200000.0
2008-01-02 01:25:00,1.14052,1.14064,1.14017,1.1405,21200000.0
2008-01-02 01:26:00,1.14004,1.14027,1.1398,1.1398,14400000.0
2008-01-02 01:27:00,1.1399,1.14027,1.1399,1.14007,12200000.0
2008-01-02 01:28:00,1.13993,1.14016,1.13988,1.13993,12600000.0
2008-01-02 01:29:00,1.13988,1.14019,1.13948,1.14019,15000000.0
2008-01-02 01:30:00,1.14005,1.14015,1.13982,1.14015,14800000.0
2008-01-02 01:31:00,1.13975,1.13993,1.13965,1.13992,22800000.0
2008-01-02 01:32:00,1.13994,1.14035,1.1399,1.14008,17200000.0
2008-01-02 01:33:00,1.13972,1.13972,1.13936,1.13959,6800000.0
2008-01-02 01:34:00,1.13962,1.13986,1.13949,1.13986,11800000.0
2008-01-02 01:36:00,1.13989,1.13989,1.13971,1.13972,14400000.0
2008-01-02 01:37:00,1.13994,1.14014,1.13978,1.13987,13600000.0
2008-01-02 01:38:00,1.14008,1.14012,1.13986,1.14001,13000000.0
2008-01-02 01:40:00,1.1399,1.1405,1.13983,1.13995,13200000.0
2008-01-02 01:41:00,1.14047,1.14047,1.13956,1.13961,10600000.0
2008-01-02 01:42:00,1.13966,1.13997,1.1395,1.13992,10000000.0
2008-01-02 01:44:00,1.13971,1.14033,1.13955,1.13984,19800000.0
2008-01-02 01:45:00,1.13997,1.13997,1.13948,1.13948,14400000.0
2008-01-02 01:46:00,1.13952,1.13985,1.13952,1.13985,10600000.0
2008-01-02 01:47:00,1.13978,1.13983,1.1392,1.13983,13000000.0
2008-01-02 01:48:00,1.13974,1.1398,1.13951,1.13951,8200000.0
2008-01-02 01:49:00,1.1395,1.13967,1.1395,1.13967,6800000.0
2008-01-02 01:50:00,1.13981,1.14018,1.13954,1.1398,14800000.0
2008-01-02 01:51:00,1.1397,1.13978,1.13919,1.13947,18800000.0
2008-01-02 01:52:00,1.13966,1.13966,1.13925,1.13952,18600000.0
2008-01-02 01:53:00,1.13964,1.14005,1.13954,1.13967,16000000.0
2008-01-02 01:54:00,1.13978,1.14007,1.13942,1.14005,17400000.0
2008-01-02 01:55:00,1.13997,1.13997,1.13995,1.13995,3200000.0
2008-01-02 01:56:00,1.14002,1.14025,1.1399,1.14025,11200000.0
2008-01-02 01:57:00,1.14043,1.14046,1.14015,1.14024,7800000.0
2008-01-02 01:58:00,1.13981,1.1401,1.13981,1.14002,17800000.0
2008-01-02 01:59:00,1.13998,1.14044,1.13979,1.13979,26600000.0
2008-01-02 02:00:00,1.1396,1.13986,1.13942,1.13986,10600000.0
2008-01-02 02:01:00,1.14025,1.1406,1.13995,1.14027,6200000.0
2008-01-02 02:02:00,1.14061,1.14065,1.14029,1.14048,23400000.0
2008-01-02 02:03:00,1.14051,1.14051,1.14032,1.14032,4800000.0
2008-01-02 02:04:00,1.1404,1.14048,1.14019,1.14031,15200000.0
2008-01-02 02:05:00,1.14035,1.14087,1.14019,1.14042,26400000.0
2008-01-02 02:07:00,1.14029,1.14036,1.13996,1.14028,13400000.0
2008-01-02 02:08:00,1.14076,1.14079,1.14019,1.14037,10400000.0
2008-01-02 02:09:00,1.14045,1.14102,1.14045,1.14102,7400000.0
2008-01-02 02:11:00,1.14061,1.14061,1.13962,1.13978,22200000.0
2008-01-02 02:12:00,1.14041,1.14041,1.1401,1.14021,15400000.0
2008-01-02 02:13:00,1.14052,1.14059,1.14032,1.14046,16000000.0
2008-01-02 02:14:00,1.14005,1.14067,1.13985,1.14067,9200000.0
2008-01-02 02:15:00,1.13986,1.14027,1.13986,1.13995,15200000.0
2008-01-02 02:18:00,1.14,1.14052,1.13969,1.14052,6200000.0
2008-01-02 02:19:00,1.14031,1.14073,1.14009,1.14009,23600000.0
2008-01-02 02:20:00,1.14002,1.14015,1.13995,1.14013,12200000.0
2008-01-02 02:21:00,1.14004,1.14023,1.13959,1.13959,22600000.0
2008-01-02 02:22:00,1.13955,1.13971,1.13955,1.13971,11400000.0
2008-01-02 02:23:00,1.13966,1.13969,1.13931,1.13961,10800000.0
2008-01-02 02:24:00,1.13966,1.13983,1.13959,1.13959,8200000.0
2008-01-02 02:25:00,1.13945,1.13974,1.13939,1.13941,20600000.0
2008-01-02 02:26:00,1.13972,1.13979,1.13954,1.13979,10400000.0
2008-01-02 02:27:00,1.13958,1.13995,1.13958,1.13995,10800000.0
2008-01-02 02:28:00,1.14008,1.14008,1.13944,1.13944,13000000.0
2008-01-02 02:29:00,1.13927,1.1399,1.13927,1.13933,20600000.0
2008-01-02 02:30:00,1.13931,1.1399,1.13916,1.1399,25800000.0
2008-01-02 02:31:00,1.13969,1.14001,1.13967,1.13982,15400000.0
2008-01-02 02:32:00,1.13978,1.13989,1.13959,1.13966,25800000.0
2008-01-02 02:33:00,1.13962,1.13993,1.13944,1.13993,33200000.0
2008-01-02 02:34:00,1.13947,1.13973,1.13941,1.13955,15200000.0
2008-01-02 02:35:00,1.13976,1.14008,1.13951,1.13952,11400000.0
2008-01-02 02:36:00,1.13904,1.13951,1.13884,1.13926,8000000.0
2008-01-02 02:37:00,1.13893,1.13939,1.13893,1.13901,6200000.0
2008-01-02 02:38:00,1.13949,1.13989,1.13927,1.13959,11800000.0
2008-01-02 02:39:00,1.13952,1.13952,1.13918,1.13918,23400000.0
2008-01-02 02:40:00,1.13923,1.13934,1.13917,1.13917,7400000.0
2008-01-02 02:41:00,1.13947,1.1399,1.13914,1.13985,14600000.0
2008-01-02 02:42:00,1.13977,1.14012,1.13966,1.13966,9800000.0
2008-01-02 02:43:00,1.13989,1.14015,1.13983,1.13983,28200000.0
2008-01-02 02:44:00,1.13964,1.14033,1.13964,1.13995,26200000.0
2008-01-02 02:45:00,1.13962,1.13993,1.13962,1.13989,9200000.0
2008-01-02 02:46:00,1.1397,1.13983,1.13956,1.13959,30800000.0
2008-01-02 02:47:00,1.13969,1.13977,1.13935,1.13967,18400000.0
2008-01-02 02:48:00,1.13895,1.13914,1.13854,1.13914,12400000.0
2008-01-02 02:49:00,1.13935,1.13967,1.13926,1.13944,15800000.0
2008-01-02 02:50:00,1.13949,1.13974,1.13924,1.13924,32000000.0
2008-01-02 02:51:00,1.1398,1.14023,1.13963,1.13998,11000000.0
2008-01-02 02:52:00,1.14014,1.14053,1.1397,1.14053,15400000.0
2008-01-02 02:53:00,1.14035,1.14048,1.14027,1.14032,19600000.0
2008-01-02 02:54:00,1.14048,1.1405,1.14048,1.1405,11200000.0
2008-01-02 02:55:00,1.14119,1.14174,1.14119,1.14174,17200000.0
2008-01-02 02:56:00,1.14097,1.14155,1.14097,1.14155,17800000.0
2008-01-02 02:57:00,1.14152,1.14172,1.14145,1.14149,17400000.0
2008-01-02 02:58:00,1.14141,1.14201,1.14141,1.1418,9000000.0
2008-01-02 02:59:00,1.14179,1.14179,1.14115,1.14115,15800000.0
2008-01-02 03:00:00,1.14117,1.14142,1.14101,1.14128,18000000.0
2008-01-02 03:01:00,1.14118,1.14135,1.14114,1.14131,19600000.0
2008-01-02 03:02:00,1.14106,1.14132,1.14104,1.14123,16200000.0
2008-01-02 03:04:00,1.14099,1.14148,1.14087,1.14148,17400000.0
2008-01-02 03:05:00,1.14104,1.14136,1.14086,1.14136,31200000.0
2008-01-02 03:06:00,1.14106,1.14106,1.1404,1.14046,14800000.0
2008-01-02 03:07:00,1.14097,1.14097,1.14028,1.14048,14200000.0
2008-01-02 03:08:00,1.14054,1.14091,1.14054,1.14091,11800000.0
2008-01-02 03:09:00,1.14073,1.14098,1.14039,1.14082,9400000.0
2008-01-02 03:10:00,1.14065,1.14108,1.14032,1.14108,11800000.0
2008-01-02 03:11:00,1.14091,1.14155,1.14088,1.14099,16000000.0
2008-01-02 03:12:00,1.1413,1.1413,1.14054,1.14112,17400000.0
2008-01-02 03:13:00,1.14124,1.14144,1.14097,1.14105,25600000.0
2008-01-02 03:15:00,1.14023,1.14033,1.13979,1.14017,31400000.0
2008-01-02 03:16:00,1.14018,1.14109,1.14018,1.14052,24800000.0
2008-01-02 03:17:00,1.14059,1.14114,1.14059,1.14096,15400000.0
2008-01-02 03:18:00,1.1409,1.14147,1.1409,1.14132,9200000.0
2008-01-02 03:19:00,1.14108,1.14145,1.14108,1.14145,8600000.0
2008-01-02 03:20:00,1.14088,1.14157,1.1408,1.14157,9000000.0
2008-01-02 03:22:00,1.14111,1.14165,1.14101,1.14165,11000000.0
2008-01-02 03:23:00,1.14116,1.14116,1.14061,1.14061,21600000.0
2008-01-02 03:24:00,1.14079,1.14133,1.14079,1.14122,15200000.0
2008-01-02 03:25:00,1.14129,1.14147,1.14113,1.14147,27800000.0
2008-01-02 03:26:00,1.14101,1.14134,1.1408,1.1408,11000000.0
2008-01-02 03:27:00,1.14036,1.14138,1.14018,1.14138,16600000.0
2008-01-02 03:28:00,1.1415,1.14176,1.14113,1.14113,23200000.0
2008-01-02 03:29:00,1.14099,1.14153,1.14099,1.14117,13400000.0
2008-01-02 03:31:00,1.14104,1.14128,1.14096,1.14128,11000000.0
2008-01-02 03:32:00,1.14091,1.14091,1.14051,1.14051,9000000.0
2008-01-02 03:33:00,1.14038,1.1406,1.14023,1.14029,12200000.0
2008-01-02 03:34:00,1.1404,1.14073,1.14031,1.1406,12400000.0
2008-01-02 03:36:00,1.14051,1.14071,1.14031,1.14031,14400000.0
2008-01-02 03:37:00,1.14095,1.14095,1.14044,1.14063,14400000.0
2008-01-02 03:38:00,1.14092,1.14092,1.14067,1.14083,24400000.0
2008-01-02 03:39:00,1.14061,1.14086,1.14032,1.14032,16000000.0
2008-01-02 03:40:00,1.14018,1.14048,1.14018,1.14027,14400000.0
2008-01-02 03:41:00,1.14047,1.14062,1.14031,1.14039,10600000.0
2008-01-02 03:42:00,1.14056,1.14072,1.14023,1.14023,10400000.0
2008-01-02 03:43:00,1.14044,1.14074,1.14033,1.14033,16800000.0
2008-01-02 03:44:00,1.14103,1.14103,1.14031,1.14036,9800000.0
2008-01-02 03:45:00,1.14025,1.14072,1.14021,1.14034,12600000.0
2008-01-02 03:46:00,1.1404,1.14077,1.1404,1.14058,24200000.0
2008-01-02 03:47:00,1.14081,1.1409,1.1404,1.1405,16200000.0
2008-01-02 03:48:00,1.1402,1.14072,1.1402,1.1404,14800000.0
2008-01-02 03:49:00,1.14074,1.14074,1.14025,1.14025,9400000.0
2008-01-02 03:50:00,1.14054,1.14071,1.14039,1.14039,11000000.0
2008-01-02 03:51:00,1.14064,1.14097,1.14056,1.14056,7800000.0
2008-01-02 03:52:00,1.14058,1.14123,1.14058,1.1406,24200000.0
2008-01-02 03:53:00,1.14041,1.1412,1.14041,1.14061,26600000.0
2008-01-02 03:54:00,1.14088,1.14088,1.14019,1.14045,15000000.0
2008-01-02 03:55:00,1.14041,1.14066,1.14035,1.14042,12400000.0
2008-01-02 03:56:00,1.14061,1.14078,1.14052,1.14069,18600000.0
2008-01-02 03:57:00,1.14026,1.14062,1.14022,1.14062,12800000.0
2008-01-02 03:58:00,1.14041,1.14081,1.14031,1.14031,8800000.0
2008-01-02 03:59:00,1.13918,1.14011,1.13918,1.14011,9400000.0
2008-01-02 04:00:00,1.1404,1.1405,1.1401,1.1403,21800000.0
2008-01-02 04:01:00,1.14019,1.14064,1.13994,1.14054,34000000.0
2008-01-02 04:02:00,1.14046,1.14046,1.13983,1.13983,15400000.0
2008-01-02 04:04:00,1.14038,1.14072,1.14009,1.14026,14400000.0
2008-01-02 04:05:00,1.14013,1.14016,1.13985,1.14009,15800000.0
2008-01-02 04:06:00,1.14041,1.14063,1.14029,1.14029,16800000.0
2008-01-02 04:07:00,1.14029,1.14039,1.14027,1.14039,13600000.0
2008-01-02 04:08:00,1.14003,1.14058,1.14003,1.14039,17800000.0
2008-01-02 04:09:00,1.14055,1.14107,1.14052,1.14052,10800000.0
2008-01-02 04:10:00,1.14057,1.14077,1.14057,1.14071,26200000.0
2008-01-02 04:11:00,1.14064,1.14074,1.14061,1.14067,12000000.0
2008-01-02 04:12:00,1.14071,1.14077,1.14045,1.14049,19800000.0
2008-01-02 04:13:00,1.14056,1.14056,1.13994,1.14025,19200000.0
2008-01-02 04:14:00,1.14027,1.14062,1.13986,1.14001,37200000.0
2008-01-02 04:15:00,1.14017,1.14027,1.13994,1.1402,11000000.0
2008-01-02 04:16:00,1.13992,1.14031,1.1396,1.14031,10600000.0
2008-01-02 04:17:00,1.14016,1.14064,1.14006,1.14012,21400000.0
2008-01-02 04:18:00,1.14052,1.14108,1.14037,1.14108,8000000.0
2008-01-02 04:19:00,1.14059,1.14079,1.14024,1.14044,17800000.0
2008-01-02 04:20:00,1.14073,1.14118,1.14073,1.14092,10600000.0
2008-01-02 04:21:00,1.14118,1.14147,1.14103,1.14147,22000000.0
2008-01-02 04:22:00,1.14122,1.14122,1.14073,1.14073,18600000.0
2008-01-02 04:23:00,1.14062,1.14099,1.14028,1.14066,17800000.0
2008-01-02 04:24:00,1.14113,1.14177,1.14093,1.14119,11200000.0
2008-01-02 04:25:00,1.1417,1.1417,1.14121,1.1417,14800000.0
2008-01-02 04:26:00,1.14102,1.1413,1.141,1.1413,11400000.0
2008-01-02 04:27:00,1.14103,1.14127,1.14089,1.14117,27800000.0
2008-01-02 04:28:00,1.14065,1.14065,1.14005,1.14005,19000000.0
2008-01-02 04:29:00,1.1404,1.14086,1.1404,1.14071,12000000.0
2008-01-02 04:30:00,1.14075,1.14079,1.14031,1.14031,14800000.0
2008-01-02 04:31:00,1.14064,1.14089,1.14064,1.14089,13400000.0
2008-01-02 04:32:00,1.14101,1.14103,1.14066,1.14093,20800000.0
2008-01-02 04:33:00,1.14086,1.14129,1.14082,1.14082,8600000.0
2008-01-02 04:34:00,1.1412,1.14129,1.14109,1.14113,19800000.0
2008-01-02 04:35:00,1.141,1.14131,1.14096,1.14131,6800000.0
2008-01-02 04:36:00,1.14126,1.14131,1.14089,1.14106,26800000.0
2008-01-02 04:37:00,1.14095,1.14122,1.14083,1.14086,12200000.0
2008-01-02 04:38:00,1.14105,1.14105,1.14062,1.14078,12400000.0
2008-01-02 04:39:00,1.14048,1.14089,1.14048,1.14089,16400000.0
2008-01-02 04:40:00,1.14094,1.14094,1.14049,1.14049,16600000.0
2008-01-02 04:41:00,1.14114,1.14114,1.1409,1.14112,12200000.0
2008-01-02 04:42:00,1.14112,1.14112,1.14074,1.14081,13000000.0
2008-01-02 04:43:00,1.14046,1.14107,1.14046,1.14064,23400000.0
2008-01-02 04:44:00,1.14076,1.14085,1.14042,1.14051,31000000.0
2008-01-02 04:45:00,1.14021,1.14063,1.14009,1.14042,11000000.0
2008-01-02 04:46:00,1.14065,1.14103,1.14034,1.14053,15800000.0
2008-01-02 04:48:00,1.14079,1.14079,1.14052,1.14054,15800000.0
2008-01-02 04:49:00,1.14079,1.14104,1.14069,1.141,17400000.0
2008-01-02 04:50:00,1.14098,1.14135,1.14074,1.1409,20000000.0
2008-01-02 04:51:00,1.14089,1.1416,1.14089,1.14139,28400000.0
2008-01-02 04:52:00,1.1413,1.14147,1.14108,1.14111,10400000.0
2008-01-02 04:53:00,1.14119,1.14119,1.14109,1.14114,8000000.0
2008-01-02 04:54:00,1.14081,1.14081,1.14045,1.14069,19800000.0
2008-01-02 04:55:00,1.14096,1.14135,1.14096,1.1411,27600000.0
2008-01-02 04:56:00,1.14112,1.14141,1.14096,1.14121,8200000.0
2008-01-02 04:57:00,1.14091,1.14151,1.14087,1.14108,17200000.0
2008-01-02 04:58:00,1.14154,1.14154,1.14125,1.14125,21000000.0
2008-01-02 04:59:00,1.1411,1.14119,1.14107,1.14117,16400000.0
2008-01-02 05:00:00,1.14129,1.14143,1.14116,1.14116,13200000.0
2008-01-02 05:01:00,1.14129,1.14152,1.14114,1.14116,7000000.0
2008-01-02 05:02:00,1.14137,1.14146,1.14109,1.14123,18200000.0
2008-01-02 05:03:00,1.14099,1.1414,1.14097,1.14108,18200000.0
2008-01-02 05:04:00,1.14102,1.14133,1.14083,1.14118,7600000.0
2008-01-02 05:05:00,1.14102,1.14118,1.14095,1.14095,24800000.0
2008-01-02 05:06:00,1.14053,1.1411,1.14053,1.1411,10000000.0
2008-01-02 05:07:00,1.14068,1.14122,1.14068,1.14122,20000000.0
2008-01-02 05:08:00,1.14096,1.14129,1.14068,1.14069,14800000.0
2008-01-02 05:09:00,1.14074,1.14098,1.14059,1.14064,19800000.0
2008-01-02 05:10:00,1.1408,1.14172,1.14073,1.14122,14600000.0
2008-01-02 05:11:00,1.14143,1.14143,1.14086,1.14117,20600000.0
2008-01-02 05:12:00,1.14095,1.14096,1.14057,1.14057,12600000.0
2008-01-02 05:13:00,1.14068,1.14068,1.14038,1.14062,6200000.0
2008-01-02 05:14:00,1.1409,1.14105,1.14079,1.14097,12400000.0
2008-01-02 05:15:00,1.14055,1.14087,1.14033,1.14053,20200000.0
2008-01-02 05:16:00,1.14033,1.14051,1.14019,1.14027,8600000.0
2008-01-02 05:17:00,1.14034,1.14077,1.14033,1.14035,17400000.0
2008-01-02 05:18:00,1.14015,1.14064,1.13973,1.14064,8800000.0
2008-01-02 05:20:00,1.14038,1.14077,1.13996,1.14019,20600000.0
2008-01-02 05:21:00,1.14008,1.14068,1.14008,1.14068,19200000.0
2008-01-02 05:22:00,1.14049,1.1409,1.14041,1.14059,16400000.0
2008-01-02 05:23:00,1.14051,1.1406,1.14051,1.1406,2600000.0
2008-01-02 05:24:00,1.14072,1.14103,1.14065,1.14103,10200000.0
2008-01-02 05:25:00,1.14108,1.14108,1.14052,1.14062,12800000.0
2008-01-02 05:26:00,1.14092,1.14099,1.14074,1.14074,4800000.0
2008-01-02 05:27:00,1.14094,1.1413,1.14083,1.14086,14800000.0
2008-01-02 05:28:00,1.14089,1.14117,1.14079,1.14079,13800000.0
2008-01-02 05:29:00,1.14116,1.14116,1.14052,1.14083,14200000.0
2008-01-02 05:30:00,1.14082,1.14127,1.14082,1.14105,7400000.0
2008-01-02 05:31:00,1.14116,1.14138,1.14095,1.14111,37400000.0
2008-01-02 05:32:00,1.14098,1.14098,1.1405,1.1405,3200000.0
2008-01-02 05:33:00,1.14086,1.14103,1.14057,1.14084,14200000.0
2008-01-02 05:34:00,1.14094,1.14113,1.14061,1.14113,21600000.0
2008-01-02 05:35:00,1.14094,1.14121,1.1409,1.14121,25000000.0
2008-01-02 05:36:00,1.14084,1.14137,1.14084,1.14137,10000000.0
2008-01-02 05:37:00,1.14108,1.1414,1.14098,1.14098,8000000.0
2008-01-02 05:38:00,1.14139,1.14143,1.14079,1.14102,7400000.0
2008-01-02 05:39:00,1.14086,1.14086,1.14054,1.14079,3600000.0
2008-01-02 05:40:00,1.14109,1.1415,1.14084,1.14128,11000000.0
2008-01-02 05:41:00,1.14136,1.14168,1.14113,1.14135,11600000.0
2008-01-02 05:42:00,1.1416,1.1416,1.14123,1.14123,9000000.0
2008-01-02 05:44:00,1.14133,1.14154,1.141,1.14129,8200000.0
2008-01-02 05:45:00,1.14077,1.14119,1.14077,1.14119,11600000.0
2008-01-02 05:46:00,1.14112,1.14129,1.14092,1.14099,14600000.0
2008-01-02 05:47:00,1.14124,1.14128,1.14089,1.14107,21000000.0
2008-01-02 05:49:00,1.14102,1.14134,1.14102,1.14133,10600000.0
2008-01-02 05:50:00,1.14129,1.14156,1.14127,1.14133,9400000.0
2008-01-02 05:51:00,1.14119,1.14164,1.14119,1.14141,16000000.0
2008-01-02 05:52:00,1.14119,1.14143,1.14089,1.14115,10400000.0
2008-01-02 05:53:00,1.14113,1.1415,1.14079,1.14089,17600000.0
2008-01-02 05:56:00,1.14093,1.14105,1.14064,1.14083,14800000.0
2008-01-02 05:57:00,1.14093,1.14131,1.14066,1.14131,10400000.0
2008-01-02 05:58:00,1.14136,1.14136,1.14107,1.14114,16600000.0
2008-01-02 06:00:00,1.14149,1.14171,1.14117,1.14157,21800000.0
2008-01-02 06:01:00,1.1418,1.14188,1.14118,1.14188,13400000.0
2008-01-02 06:02:00,1.14225,1.14245,1.14204,1.14245,19600000.0
2008-01-02 06:03:00,1.14226,1.14226,1.14159,1.14159,11600000.0
2008-01-02 06:04:00,1.14203,1.14204,1.14163,1.14202,10400000.0
2008-01-02 06:05:00,1.14221,1.14258,1.14192,1.14212,22600000.0
2008-01-02 06:06:00,1.14207,1.14221,1.14172,1.14189,18800000.0
2008-01-02 06:07:00,1.14213,1.14213,1.14187,1.14187,10800000.0
2008-01-02 06:08:00,1.14187,1.14205,1.14183,1.14183,12600000.0
2008-01-02 06:09:00,1.14205,1.14219,1.14183,1.14183,4200000.0
2008-01-02 06:10:00,1.14184,1.14217,1.14173,1.14173,14800000.0
2008-01-02 06:11:00,1.14182,1.14216,1.1416,1.14177,6800000.0
2008-01-02 06:12:00,1.14178,1.14239,1.14176,1.14177,18000000.0
2008-01-02 06:13:00,1.14203,1.14203,1.1415,1.14156,11800000.0
2008-01-02 06:14:00,1.14128,1.14211,1.14116,1.1416,17000000.0
2008-01-02 06:17:00,1.14202,1.14202,1.14129,1.14133,24600000.0
2008-01-02 06:18:00,1.14118,1.14185,1.14118,1.14137,16600000.0
2008-01-02 06:19:00,1.14119,1.14175,1.14119,1.14133,15800000.0
2008-01-02 06:20:00,1.14143,1.14143,1.14076,1.14102,18600000.0
2008-01-02 06:21:00,1.14079,1.14079,1.14052,1.14052,2600000.0
2008-01-02 06:22:00,1.14085,1.14085,1.14042,1.14058,14200000.0
2008-01-02 06:23:00,1.14066,1.14159,1.14066,1.14159,11400000.0
2008-01-02 06:25:00,1.14095,1.14136,1.1409,1.14093,10600000.0
2008-01-02 06:26:00,1.14106,1.14129,1.14101,1.14113,21000000.0
2008-01-02 06:27:00,1.14086,1.14147,1.14086,1.14147,10600000.0
2008-01-02 06:28:00,1.14176,1.14176,1.14125,1.14146,10000000.0
2008-01-02 06:29:00,1.14167,1.14167,1.1413,1.14137,13600000.0
2008-01-02 06:31:00,1.14126,1.14158,1.14105,1.14105,13800000.0
2008-01-02 06:32:00,1.14162,1.14169,1.14158,1.14158,4800000.0
2008-01-02 06:33:00,1.14145,1.14188,1.14145,1.14159,21200000.0
2008-01-02 06:34:00,1.1415,1.1415,1.14108,1.14108,21800000.0
2008-01-02 06:36:00,1.14132,1.14166,1.14128,1.1415,25000000.0
2008-01-02 06:37:00,1.14142,1.14164,1.141,1.14114,26600000.0
2008-01-02 06:38:00,1.14121,1.14139,1.14089,1.14139,10800000.0
2008-01-02 06:39:00,1.14106,1.14106,1.14051,1.14057,7800000.0
2008-01-02 06:40:00,1.14121,1.14143,1.14121,1.14128,23000000.0
2008-01-02 06:41:00,1.14136,1.14136,1.14101,1.14122,11200000.0
2008-01-02 06:42:00,1.1413,1.14137,1.14102,1.14123,11000000.0
2008-01-02 06:43:00,1.14125,1.14125,1.14085,1.14109,20400000.0
2008-01-02 06:44:00,1.14072,1.14115,1.14071,1.14115,18400000.0
2008-01-02 06:45:00,1.14101,1.14109,1.14088,1.14105,15400000.0
2008-01-02 06:46:00,1.14088,1.14127,1.14087,1.14127,9400000.0
2008-01-02 06:47:00,1.14105,1.14143,1.14098,1.14101,25800000.0
2008-01-02 06:48:00,1.14092,1.14153,1.14082,1.14153,15800000.0
2008-01-02 06:49:00,1.14062,1.14103,1.14062,1.14103,16000000.0
2008-01-02 06:50:00,1.14117,1.14144,1.14098,1.14114,29800000.0
2008-01-02 06:51:00,1.1413,1.1413,1.14093,1.14107,11600000.0
2008-01-02 06:52:00,1.14149,1.14183,1.14145,1.14175,13400000.0
2008-01-02 06:53:00,1.14185,1.14185,1.1417,1.14178,10400000.0
2008-01-02 06:54:00,1.14171,1.14184,1.14157,1.14176,25600000.0
2008-01-02 06:55:00,1.14137,1.14178,1.14137,1.14142,8400000.0
2008-01-02 06:57:00,1.14164,1.14164,1.14117,1.14136,18000000.0
2008-01-02 06:58:00,1.14126,1.14143,1.14098,1.14143,19200000.0
2008-01-02 06:59:00,1.14199,1.14199,1.14133,1.14173,18200000.0
2008-01-02 07:00:00,1.14177,1.1418,1.14171,1.14171,14400000.0
2008-01-02 07:01:00,1.14196,1.14202,1.14152,1.14171,18400000.0
2008-01-02 07:02:00,1.14206,1.14228,1.14187,1.14195,16600000.0
2008-01-02 07:04:00,1.14206,1.14237,1.14191,1.14191,16400000.0
2008-01-02 07:05:00,1.14187,1.14209,1.1415,1.14187,13000000.0
2008-01-02 07:06:00,1.14183,1.14183,1.14181,1.14181,11600000.0
2008-01-02 07:08:00,1.14197,1.14206,1.1417,1.14179,8800000.0
2008-01-02 07:09:00,1.14186,1.14209,1.14186,1.14196,15600000.0
2008-01-02 07:10:00,1.14188,1.1421,1.14173,1.14173,15200000.0
2008-01-02 07:11:00,1.14173,1.14218,1.14173,1.14218,16200000.0
2008-01-02 07:12:00,1.14191,1.14196,1.14135,1.14187,17000000.0
2008-01-02 07:13:00,1.14173,1.1421,1.1417,1.14193,10600000.0
2008-01-02 07:14:00,1.14158,1.14165,1.14135,1.14135,26600000.0
2008-01-02 07:15:00,1.14142,1.14174,1.14142,1.14171,19000000.0
2008-01-02 07:16:00,1.14136,1.14169,1.1412,1.14132,9600000.0
2008-01-02 07:17:00,1.1415,1.14176,1.14132,1.14132,35000000.0
2008-01-02 07:18:00,1.14138,1.14166,1.14132,1.14137,14800000.0
2008-01-02 07:19:00,1.14118,1.14147,1.14104,1.14147,20200000.0
2008-01-02 07:20:00,1.14128,1.14128,1.14107,1.14107,9000000.0
2008-01-02 07:21:00,1.14096,1.14123,1.14096,1.14118,20400000.0
2008-01-02 07:22:00,1.14095,1.14136,1.14072,1.14136,14600000.0
2008-01-02 07:23:00,1.1413,1.14156,1.1413,1.14152,17800000.0
2008-01-02 07:24:00,1.14145,1.14166,1.14144,1.14166,14400000.0
2008-01-02 07:25:00,1.1414,1.14205,1.14117,1.14136,36400000.0
2008-01-02 07:26:00,1.14148,1.14182,1.14111,1.1417,12200000.0
2008-01-02 07:27:00,1.14157,1.14192,1.14151,1.14192,14800000.0
2008-01-02 07:28:00,1.14154,1.14176,1.14134,1.14163,14400000.0
2008-01-02 07:30:00,1.14161,1.14206,1.14148,1.14206,9800000.0
2008-01-02 07:31:00,1.14163,1.1418,1.14161,1.14167,21800000.0
2008-01-02 07:32:00,1.14154,1.14179,1.14145,1.1417,21600000.0
2008-01-02 07:33:00,1.14165,1.14165,1.14132,1.14133,17800000.0
2008-01-02 07:34:00,1.14125,1.14211,1.14125,1.14211,20200000.0
2008-01-02 07:35:00,1.14165,1.14198,1.14111,1.14198,32000000.0
2008-01-02 07:36:00,1.14174,1.14204,1.14161,1.14161,25400000.0
2008-01-02 07:37:00,1.14162,1.14186,1.14157,1.14186,9800000.0
2008-01-02 07:38:00,1.14185,1.14215,1.14172,1.14172,20400000.0
2008-01-02 07:40:00,1.14185,1.14189,1.14133,1.14133,19200000.0
2008-01-02 07:41:00,1.14113,1.14132,1.14075,1.14122,16000000.0
2008-01-02 07:42:00,1.1416,1.1416,1.14113,1.14131,7400000.0
2008-01-02 07:43:00,1.14131,1.14145,1.14131,1.14145,3200000.0
2008-01-02 07:44:00,1.14151,1.14188,1.1413,1.14159,19400000.0
2008-01-02 07:45:00,1.14159,1.14161,1.14117,1.14118,13800000.0
2008-01-02 07:46:00,1.14098,1.14133,1.14098,1.14129,7800000.0
2008-01-02 07:47:00,1.14141,1.14166,1.14132,1.14156,11600000.0
2008-01-02 07:48:00,1.14148,1.14187,1.14148,1.1417,14400000.0
2008-01-02 07:49:00,1.14216,1.1422,1.14182,1.14194,11000000.0
2008-01-02 07:50:00,1.14225,1.14236,1.14197,1.14209,16400000.0
2008-01-02 07:51:00,1.14222,1.14244,1.14222,1.14222,8200000.0
2008-01-02 07:52:00,1.14248,1.14267,1.14234,1.14267,9000000.0
2008-01-02 07:53:00,1.1426,1.14307,1.14252,1.14295,9600000.0
2008-01-02 07:54:00,1.14278,1.14278,1.14201,1.14236,14800000.0
2008-01-02 07:55:00,1.14291,1.14291,1.14232,1.14238,17600000.0
2008-01-02 07:56:00,1.14242,1.14282,1.14241,1.14243,5800000.0
2008-01-02 07:57:00,1.14214,1.14214,1.14171,1.14203,10600000.0
2008-01-02 07:58:00,1.14193,1.14228,1.14193,1.14196,12800000.0
2008-01-02 07:59:00,1.14215,1.14225,1.1419,1.14207,17000000.0
2008-01-02 08:00:00,1.1418,1.14231,1.1418,1.14195,14400000.0
2008-01-02 08:01:00,1.1418,1.1418,1.14115,1.14121,16600000.0
2008-01-02 08:02:00,1.14166,1.14215,1.14149,1.14187,22400000.0
2008-01-02 08:03:00,1.14156,1.14165,1.14105,1.14105,28000000.0
2008-01-02 08:04:00,1.14167,1.14167,1.14091,1.14133,16800000.0
2008-01-02 08:05:00,1.14123,1.14135,1.14077,1.14135,18600000.0
2008-01-02 08:06:00,1.14102,1.14125,1.14099,1.14122,17600000.0
2008-01-02 08:07:00,1.14089,1.14125,1.14083,1.14121,20000000.0
2008-01-02 08:08:00,1.14102,1.14134,1.14084,1.14116,19400000.0
2008-01-02 08:09:00,1.1413,1.14145,1.14114,1.14124,23800000.0
2008-01-02 08:10:00,1.14119,1.14149,1.14119,1.14128,6600000.0
2008-01-02 08:11:00,1.14139,1.14154,1.14125,1.14125,11400000.0
2008-01-02 08:12:00,1.14126,1.14163,1.14125,1.14125,32600000.0
2008-01-02 08:13:00,1.14118,1.14146,1.14105,1.14105,7600000.0
2008-01-02 08:16:00,1.14067,1.14131,1.14067,1.14118,16400000.0
2008-01-02 08:17:00,1.14126,1.14156,1.14122,1.14134,6800000.0
2008-01-02 08:18:00,1.1419,1.1419,1.14135,1.14167,17200000.0
2008-01-02 08:19:00,1.14144,1.14175,1.14125,1.14175,23400000.0
2008-01-02 08:20:00,1.14162,1.14162,1.14121,1.14148,15400000.0
2008-01-02 08:21:00,1.14139,1.1419,1.14139,1.14151,12600000.0
2008-01-02 08:22:00,1.14128,1.14163,1.14107,1.14116,7600000.0
2008-01-02 08:23:00,1.1413,1.14136,1.14095,1.14095,14400000.0
2008-01-02 08:25:00,1.14117,1.14153,1.14116,1.14153,22400000.0
2008-01-02 08:26:00,1.14126,1.14148,1.14117,1.14121,25000000.0
2008-01-02 08:27:00,1.1414,1.14156,1.14095,1.14101,13600000.0
2008-01-02 08:28:00,1.14089,1.14143,1.14076,1.14138,6800000.0
2008-01-02 08:29:00,1.14106,1.14124,1.14089,1.14093,14600000.0
2008-01-02 08:30:00,1.14087,1.14123,1.14083,1.14083,13200000.0
2008-01-02 08:31:00,1.14095,1.14114,1.14089,1.14092,31000000.0
2008-01-02 08:32:00,1.14127,1.14127,1.14089,1.14122,16200000.0
2008-01-02 08:33:00,1.14126,1.14148,1.14111,1.14118,25400000.0
2008-01-02 08:34:00,1.14141,1.14147,1.14112,1.14147,22400000.0
2008-01-02 08:35:00,1.14138,1.14142,1.14125,1.14128,18200000.0
2008-01-02 08:36:00,1.14139,1.14139,1.14099,1.14099,6200000.0
2008-01-02 08:37:00,1.14146,1.14155,1.14125,1.14145,16200000.0
2008-01-02 08:39:00,1.14101,1.14123,1.14078,1.14082,11400000.0
2008-01-02 08:41:00,1.14104,1.14104,1.14064,1.14093,20600000.0
2008-01-02 08:44:00,1.14093,1.14122,1.14079,1.14122,20200000.0
2008-01-02 08:45:00,1.14122,1.14122,1.14075,1.14107,21800000.0
2008-01-02 08:46:00,1.14082,1.14105,1.14073,1.14075,28800000.0
2008-01-02 08:47:00,1.1408,1.14141,1.1408,1.14106,18600000.0
2008-01-02 08:48:00,1.1408,1.14101,1.14051,1.14051,16400000.0
2008-01-02 08:49:00,1.14049,1.1406,1.14003,1.14023,12200000.0
2008-01-02 08:50:00,1.13998,1.14047,1.13998,1.14041,20400000.0
2008-01-02 08:51:00,1.1401,1.14018,1.13981,1.13984,49600000.0
2008-01-02 08:52:00,1.14036,1.14036,1.13961,1.13985,13600000.0
2008-01-02 08:53:00,1.13967,1.14027,1.13935,1.13935,20000000.0
2008-01-02 08:54:00,1.14,1.14,1.13955,1.13987,24400000.0
2008-01-02 08:55:00,1.13974,1.14002,1.13961,1.1398,26000000.0
2008-01-02 08:56:00,1.13955,1.14006,1.13955,1.13958,12200000.0
2008-01-02 08:57:00,1.13966,1.1397,1.13927,1.13927,15200000.0
2008-01-02 08:58:00,1.13889,1.13985,1.13889,1.13936,14400000.0
2008-01-02 08:59:00,1.13925,1.13939,1.13908,1.13939,6200000.0
2008-01-02 09:00:00,1.13934,1.13934,1.13872,1.13872,129200000.0
2008-01-02 09:01:00,1.13885,1.13885,1.13842,1.13851,11800000.0
2008-01-02 09:02:00,1.13861,1.13916,1.13827,1.13916,8800000.0
2008-01-02 09:03:00,1.13945,1.13945,1.13887,1.13928,23000000.0
2008-01-02 09:04:00,1.13991,1.13991,1.13947,1.13964,17600000.0
2008-01-02 09:05:00,1.13924,1.13969,1.13924,1.13969,17400000.0
2008-01-02 09:06:00,1.13939,1.13976,1.13939,1.13966,15400000.0
2008-01-02 09:07:00,1.13979,1.13982,1.13933,1.13964,15600000.0
2008-01-02 09:08:00,1.13953,1.1399,1.13953,1.13973,18000000.0
2008-01-02 09:09:00,1.13971,1.13981,1.13949,1.13973,11600000.0
2008-01-02 09:10:00,1.13956,1.1398,1.13932,1.13932,23400000.0
2008-01-02 09:11:00,1.13897,1.13904,1.13857,1.13857,24400000.0
2008-01-02 09:12:00,1.13877,1.13903,1.13865,1.13886,28400000.0
2008-01-02 09:13:00,1.13878,1.13878,1.13805,1.13834,8400000.0
2008-01-02 09:14:00,1.13872,1.13905,1.13872,1.13887,16200000.0
2008-01-02 09:15:00,1.13889,1.13897,1.13874,1.13897,19000000.0
2008-01-02 09:16:00,1.13904,1.13907,1.13877,1.13907,18800000.0
2008-01-02 09:17:00,1.13855,1.13871,1.13831,1.13854,16400000.0
2008-01-02 09:18:00,1.13854,1.13854,1.13801,1.13822,27600000.0
2008-01-02 09:19:00,1.13838,1.13863,1.13795,1.1385,21400000.0
2008-01-02 09:20:00,1.13838,1.13841,1.13788,1.13841,11000000.0
2008-01-02 09:21:00,1.13859,1.13859,1.13788,1.13836,11600000.0
2008-01-02 09:23:00,1.13835,1.1389,1.13834,1.13856,23000000.0
2008-01-02 09:24:00,1.13905,1.13933,1.13901,1.13924,19200000.0
2008-01-02 09:25:00,1.13868,1.13885,1.13838,1.13843,17800000.0
2008-01-02 09:26:00,1.13821,1.13849,1.13816,1.13828,11600000.0
2008-01-02 09:28:00,1.1383,1.1383,1.13755,1.13769,10600000.0
2008-01-02 09:29:00,1.13775,1.13822,1.13757,1.138,13400000.0
2008-01-02 09:30:00,1.13826,1.13836,1.13798,1.13798,12200000.0
2008-01-02 09:31:00,1.13808,1.13808,1.13773,1.13788,18800000.0
2008-01-02 09:32:00,1.13802,1.13848,1.13802,1.13831,19400000.0
2008-01-02 09:33:00,1.13807,1.13833,1.13807,1.13829,18200000.0
2008-01-02 09:34:00,1.13839,1.13857,1.13803,1.13857,11000000.0
2008-01-02 09:35:00,1.13825,1.13845,1.13814,1.13845,9400000.0
2008-01-02 09:36:00,1.13873,1.13879,1.13775,1.13866,73200000.0
2008-01-02 09:37:00,1.13807,1.1387,1.13807,1.13839,15400000.0
2008-01-02 09:38:00,1.1384,1.1385,1.13816,1.13831,16000000.0
2008-01-02 09:39:00,1.13856,1.13879,1.13829,1.1384,17000000.0
2008-01-02 09:40:00,1.13879,1.13879,1.13849,1.13865,17000000.0
2008-01-02 09:41:00,1.13851,1.13858,1.1383,1.1383,9400000.0
2008-01-02 09:42:00,1.13844,1.13883,1.13834,1.13883,8600000.0
2008-01-02 09:43:00,1.13867,1.13872,1.13853,1.13872,9400000.0
2008-01-02 09:45:00,1.13867,1.13867,1.13835,1.13862,18600000.0
2008-01-02 09:46:00,1.13847,1.1392,1.13847,1.1388,11000000.0
2008-01-02 09:47:00,1.139,1.1394,1.139,1.13937,11600000.0
2008-01-02 09:48:00,1.13909,1.13925,1.13866,1.13879,21800000.0
2008-01-02 09:49:00,1.13909,1.13964,1.13883,1.13883,20000000.0
2008-01-02 09:50:00,1.13886,1.13892,1.1385,1.13892,18000000.0
2008-01-02 09:51:00,1.13881,1.13914,1.13844,1.13844,19400000.0
2008-01-02 09:52:00,1.13889,1.13891,1.13876,1.13876,18600000.0
2008-01-02 09:53:00,1.13879,1.13912,1.13855,1.13899,13400000.0
2008-01-02 09:54:00,1.13863,1.13865,1.13833,1.13853,14200000.0
2008-01-02 09:55:00,1.13869,1.13879,1.13829,1.13879,12800000.0
2008-01-02 09:56:00,1.13884,1.13909,1.13853,1.13909,26000000.0
2008-01-02 09:57:00,1.13863,1.13863,1.1382,1.1382,21800000.0
2008-01-02 09:58:00,1.13901,1.13919,1.13884,1.13909,10600000.0
2008-01-02 09:59:00,1.13894,1.13938,1.13893,1.13938,14000000.0
2008-01-02 10:00:00,1.13949,1.13982,1.13924,1.13939,28200000.0
2008-01-02 10:01:00,1.13938,1.13941,1.13882,1.13882,17600000.0
2008-01-02 10:02:00,1.13883,1.13883,1.13833,1.13833,16800000.0
2008-01-02 10:03:00,1.13777,1.13864,1.13777,1.13843,17200000.0
2008-01-02 10:04:00,1.13838,1.13877,1.13838,1.13841,23200000.0
2008-01-02 10:05:00,1.13893,1.13949,1.13893,1.139,32600000.0
2008-01-02 10:06:00,1.14137,1.14211,1.13983,1.13999,8200000.0
2008-01-02 10:07:00,1.13896,1.13946,1.13891,1.13921,25200000.0
2008-01-02 10:08:00,1.13966,1.13988,1.1394,1.13959,17400000.0
2008-01-02 10:09:00,1.13935,1.13958,1.13907,1.1391,18800000.0
2008-01-02 10:10:00,1.13903,1.13932,1.13887,1.13887,22800000.0
2008-01-02 10:11:00,1.13879,1.13934,1.13849,1.13907,19400000.0
2008-01-02 10:12:00,1.13904,1.13937,1.13893,1.13893,71000000.0
2008-01-02 10:13:00,1.13935,1.14014,1.13935,1.14014,18400000.0
2008-01-02 10:14:00,1.13987,1.14041,1.13987,1.14041,9400000.0
2008-01-02 10:15:00,1.14064,1.14064,1.14007,1.14041,18200000.0
2008-01-02 10:16:00,1.14021,1.14053,1.14016,1.14017,8200000.0
2008-01-02 10:17:00,1.14022,1.14049,1.14007,1.14007,11200000.0
2008-01-02 10:18:00,1.1385,1.1387,1.1384,1.1386,12400000.0
2008-01-02 10:19:00,1.14052,1.14052,1.13992,1.13992,12400000.0
2008-01-02 10:20:00,1.13976,1.14036,1.13976,1.14013,13400000.0
2008-01-02 10:21:00,1.14015,1.14051,1.14002,1.14029,9400000.0
2008-01-02 10:22:00,1.13994,1.14014,1.13991,1.13991,15600000.0
2008-01-02 10:23:00,1.13992,1.14016,1.13992,1.14007,17200000.0
2008-01-02 10:24:00,1.14008,1.14043,1.13983,1.13991,20400000.0
2008-01-02 10:25:00,1.13983,1.14017,1.13983,1.14017,5000000.0
2008-01-02 10:26:00,1.14001,1.14016,1.13967,1.13981,12800000.0
2008-01-02 10:27:00,1.13982,1.14001,1.13976,1.14001,10800000.0
2008-01-02 10:28:00,1.14019,1.14061,1.13981,1.14001,24400000.0
2008-01-02 10:29:00,1.13994,1.14022,1.13967,1.14013,17400000.0
2008-01-02 10:30:00,1.13976,1.14004,1.13976,1.13997,8800000.0
2008-01-02 10:31:00,1.14038,1.14085,1.14033,1.14085,11000000.0
2008-01-02 10:32:00,1.14084,1.14084,1.1406,1.14074,20400000.0
2008-01-02 10:33:00,1.14079,1.14087,1.14041,1.14071,24600000.0
2008-01-02 10:34:00,1.14051,1.14139,1.14034,1.14051,100000000.0
2008-01-02 10:35:00,1.14163,1.14163,1.14105,1.14105,15800000.0
2008-01-02 10:36:00,1.14135,1.14149,1.14074,1.14149,13400000.0
2008-01-02 10:37:00,1.14111,1.14187,1.14111,1.14147,10000000.0
2008-01-02 10:38:00,1.14114,1.14127,1.14091,1.14119,15800000.0
2008-01-02 10:39:00,1.14109,1.1415,1.14108,1.14108,12400000.0
2008-01-02 10:40:00,1.14121,1.14151,1.14105,1.14105,12200000.0
2008-01-02 10:41:00,1.1412,1.14148,1.141,1.141,22600000.0
2008-01-02 10:42:00,1.14104,1.14164,1.14098,1.14134,30400000.0
2008-01-02 10:43:00,1.14097,1.14117,1.14084,1.1409,12400000.0
2008-01-02 10:44:00,1.14079,1.14093,1.14078,1.14078,13600000.0
2008-01-02 10:45:00,1.14136,1.1416,1.14088,1.14096,26600000.0
2008-01-02 10:46:00,1.1391,1.1391,1.1388,1.139,23000000.0
2008-01-02 10:47:00,1.14069,1.14071,1.14035,1.14065,23000000.0
2008-01-02 10:48:00,1.1387,1.1387,1.1385,1.1385,9800000.0
2008-01-02 10:49:00,1.14022,1.14051,1.14019,1.14043,9800000.0
2008-01-02 10:50:00,1.1406,1.1406,1.1402,1.14046,25800000.0
2008-01-02 10:51:00,1.1405,1.141,1.1405,1.14062,22200000.0
2008-01-02 10:52:00,1.14052,1.14078,1.14009,1.14024,102400000.0
2008-01-02 10:53:00,1.1404,1.14086,1.1404,1.14052,16600000.0
2008-01-02 10:54:00,1.14072,1.14073,1.14039,1.14067,19400000.0
2008-01-02 10:55:00,1.14051,1.14061,1.1404,1.14061,19000000.0
2008-01-02 10:56:00,1.14068,1.14068,1.14024,1.14051,21000000.0
2008-01-02 10:57:00,1.14068,1.14097,1.1404,1.14043,24200000.0
2008-01-02 10:58:00,1.13974,1.1398,1.13926,1.1398,12200000.0
2008-01-02 10:59:00,1.13953,1.13994,1.13953,1.13968,12600000.0
2008-01-02 11:00:00,1.13908,1.13979,1.13908,1.13979,15200000.0
2008-01-02 11:01:00,1.13962,1.13986,1.13961,1.13976,78800000.0
2008-01-02 11:02:00,1.13961,1.13968,1.13936,1.13947,72000000.0
2008-01-02 11:03:00,1.13964,1.14003,1.13955,1.13974,11200000.0
2008-01-02 11:04:00,1.13949,1.13988,1.13929,1.13943,17000000.0
2008-01-02 11:05:00,1.13945,1.13964,1.13931,1.13941,13000000.0
2008-01-02 11:06:00,1.13991,1.14001,1.13951,1.13951,17200000.0
2008-01-02 11:07:00,1.13986,1.13996,1.1395,1.13986,10600000.0
2008-01-02 11:08:00,1.13983,1.14015,1.13947,1.13972,15400000.0
2008-01-02 11:09:00,1.13943,1.1396,1.13907,1.13956,14800000.0
2008-01-02 11:10:00,1.13964,1.13972,1.13923,1.13938,15200000.0
2008-01-02 11:11:00,1.13925,1.13947,1.13925,1.13929,14000000.0
2008-01-02 11:12:00,1.13944,1.13954,1.13893,1.1391,12600000.0
2008-01-02 11:13:00,1.13903,1.13917,1.13866,1.13874,12400000.0
2008-01-02 11:14:00,1.13868,1.13868,1.13801,1.13818,17200000.0
2008-01-02 11:15:00,1.1381,1.13845,1.13795,1.13845,12000000.0
2008-01-02 11:16:00,1.13824,1.13885,1.138,1.13837,19400000.0
2008-01-02 11:17:00,1.13852,1.13895,1.13846,1.13866,61800000.0
2008-01-02 11:18:00,1.13831,1.13857,1.13818,1.13818,24800000.0
2008-01-02 11:19:00,1.1385,1.1385,1.13778,1.13803,13600000.0
2008-01-02 11:20:00,1.13805,1.13838,1.13805,1.13833,7400000.0
2008-01-02 11:21:00,1.13852,1.13881,1.13852,1.13881,12200000.0
2008-01-02 11:22:00,1.13898,1.13914,1.13845,1.1391,10600000.0
2008-01-02 11:23:00,1.13926,1.13961,1.13907,1.13908,13000000.0
2008-01-02 11:24:00,1.13927,1.13937,1.13903,1.13903,11000000.0
2008-01-02 11:25:00,1.13904,1.13971,1.13904,1.13918,15200000.0
2008-01-02 11:26:00,1.13908,1.13925,1.13881,1.13881,19400000.0
2008-01-02 11:27:00,1.13917,1.13941,1.13881,1.13881,14200000.0
2008-01-02 11:28:00,1.13922,1.13924,1.13901,1.13911,23000000.0
2008-01-02 11:29:00,1.13911,1.13978,1.13911,1.13925,18000000.0
2008-01-02 11:30:00,1.13918,1.13927,1.13898,1.13906,9000000.0
2008-01-02 11:31:00,1.13888,1.13888,1.13847,1.13847,6800000.0
2008-01-02 11:32:00,1.13836,1.13921,1.13836,1.13884,12600000.0
2008-01-02 11:33:00,1.13889,1.13918,1.13873,1.13906,17800000.0
2008-01-02 11:34:00,1.13851,1.13878,1.13851,1.13856,17400000.0
2008-01-02 11:35:00,1.13871,1.13871,1.13828,1.13828,15800000.0
2008-01-02 11:36:00,1.13828,1.13828,1.13799,1.13825,15200000.0
2008-01-02 11:37:00,1.13817,1.13875,1.13811,1.13861,11200000.0
2008-01-02 11:38:00,1.13862,1.13906,1.13849,1.13858,18200000.0
2008-01-02 11:39:00,1.13873,1.13879,1.13834,1.13864,22200000.0
2008-01-02 11:40:00,1.1391,1.1391,1.13848,1.13889,10600000.0
2008-01-02 11:41:00,1.13873,1.13899,1.13854,1.13881,16600000.0
2008-01-02 11:42:00,1.13874,1.13929,1.13844,1.13875,21600000.0
2008-01-02 11:43:00,1.13836,1.13854,1.13814,1.13854,10400000.0
2008-01-02 11:44:00,1.13859,1.13885,1.13853,1.13855,18000000.0
2008-01-02 11:45:00,1.13849,1.13866,1.13791,1.13866,23400000.0
2008-01-02 11:46:00,1.13837,1.13886,1.13837,1.13882,18400000.0
2008-01-02 11:47:00,1.13855,1.13879,1.13842,1.13879,22200000.0
2008-01-02 11:48:00,1.1381,1.13864,1.1381,1.13848,21800000.0
2008-01-02 11:49:00,1.13843,1.13901,1.13822,1.13845,67600000.0
2008-01-02 11:50:00,1.13854,1.13891,1.13833,1.13891,8400000.0
2008-01-02 11:51:00,1.13868,1.13868,1.13844,1.13853,79000000.0
2008-01-02 11:52:00,1.13848,1.13873,1.13841,1.13873,74400000.0
2008-01-02 11:53:00,1.1374,1.1375,1.1374,1.1374,24600000.0
2008-01-02 11:54:00,1.13873,1.1388,1.13833,1.13842,24600000.0
2008-01-02 11:55:00,1.13888,1.139,1.13856,1.13867,10600000.0
2008-01-02 11:56:00,1.13893,1.13901,1.13851,1.13851,85400000.0
2008-01-02 11:57:00,1.1383,1.13865,1.13801,1.13813,123800000.0
2008-01-02 11:58:00,1.13801,1.13859,1.13801,1.13818,19600000.0
2008-01-02 11:59:00,1.13853,1.1387,1.13815,1.13827,123600000.0
2008-01-02 12:00:00,1.13833,1.13849,1.13829,1.13833,11800000.0
2008-01-02 12:01:00,1.13877,1.13877,1.13844,1.13844,17400000.0
2008-01-02 12:02:00,1.13869,1.13871,1.13825,1.13825,9400000.0
2008-01-02 12:03:00,1.13856,1.13866,1.13832,1.13866,12200000.0
2008-01-02 12:04:00,1.13813,1.1385,1.13813,1.1385,11000000.0
2008-01-02 12:05:00,1.13847,1.13867,1.13803,1.13867,20800000.0
2008-01-02 12:06:00,1.13842,1.13896,1.13811,1.13896,8800000.0
2008-01-02 12:07:00,1.13854,1.13854,1.13814,1.13827,22000000.0
2008-01-02 12:08:00,1.13821,1.13854,1.138,1.13854,19800000.0
2008-01-02 12:09:00,1.13861,1.13879,1.13821,1.13879,21000000.0
2008-01-02 12:10:00,1.13863,1.13863,1.13832,1.13832,72800000.0
2008-01-02 12:11:00,1.13838,1.13861,1.13816,1.13832,23800000.0
2008-01-02 12:12:00,1.13801,1.1385,1.13801,1.1385,13000000.0
2008-01-02 12:13:00,1.1384,1.13848,1.13809,1.1382,26200000.0
2008-01-02 12:14:00,1.13862,1.13886,1.13821,1.13846,26400000.0
2008-01-02 12:15:00,1.13846,1.13891,1.13841,1.13862,102000000.0
2008-01-02 12:16:00,1.13832,1.13871,1.13829,1.13836,18800000.0
2008-01-02 12:17:00,1.13832,1.13849,1.13824,1.13824,11600000.0
2008-01-02 12:18:00,1.13822,1.13848,1.13818,1.13848,22400000.0
2008-01-02 12:19:00,1.13851,1.13921,1.13851,1.13855,23400000.0
2008-01-02 12:20:00,1.13858,1.13877,1.13858,1.13877,11400000.0
2008-01-02 12:21:00,1.13875,1.13895,1.13865,1.13884,10600000.0
2008-01-02 12:22:00,1.13876,1.13911,1.13876,1.13882,12600000.0
2008-01-02 12:23:00,1.13945,1.13945,1.13878,1.13878,11800000.0
2008-01-02 12:24:00,1.13874,1.13874,1.13849,1.13854,18200000.0
2008-01-02 12:25:00,1.1387,1.1387,1.13814,1.13849,24800000.0
2008-01-02 12:26:00,1.13881,1.13913,1.13846,1.13873,116200000.0
2008-01-02 12:27:00,1.13877,1.13932,1.13877,1.1391,13800000.0
2008-01-02 12:28:00,1.13853,1.13878,1.13839,1.13839,8000000.0
2008-01-02 12:29:00,1.13817,1.13817,1.13774,1.13786,8200000.0
2008-01-02 12:30:00,1.13807,1.13807,1.13765,1.13794,19600000.0
2008-01-02 12:31:00,1.13752,1.13788,1.13752,1.13764,9000000.0
2008-01-02 12:32:00,1.13781,1.13788,1.13769,1.13769,19000000.0
2008-01-02 12:33:00,1.13766,1.13788,1.13766,1.13788,14800000.0
2008-01-02 12:34:00,1.1377,1.13804,1.13738,1.13796,25000000.0
2008-01-02 12:35:00,1.13816,1.13827,1.13782,1.13783,15400000.0
2008-01-02 12:36:00,1.13748,1.13827,1.13748,1.13801,24400000.0
2008-01-02 12:37:00,1.13775,1.13805,1.13751,1.13773,21000000.0
2008-01-02 12:38:00,1.1386,1.1388,1.1383,1.1384,3200000.0
2008-01-02 12:39:00,1.13769,1.13769,1.1376,1.1376,3200000.0
2008-01-02 12:40:00,1.13767,1.13767,1.13737,1.13737,14000000.0
2008-01-02 12:41:00,1.13744,1.13764,1.13717,1.13717,13200000.0
2008-01-02 12:42:00,1.1375,1.13771,1.13728,1.13746,11200000.0
2008-01-02 12:43:00,1.13724,1.13797,1.13718,1.13718,17200000.0
2008-01-02 12:44:00,1.13731,1.13752,1.13731,1.13747,11400000.0
2008-01-02 12:45:00,1.13778,1.13778,1.13718,1.13754,20000000.0
2008-01-02 12:46:00,1.13742,1.13755,1.13726,1.1373,90000000.0
2008-01-02 12:47:00,1.13753,1.13782,1.13707,1.13724,18400000.0
2008-01-02 12:48:00,1.13737,1.13737,1.13701,1.13725,21600000.0
2008-01-02 12:49:00,1.13685,1.13718,1.13671,1.13718,12400000.0
2008-01-02 12:50:00,1.13669,1.13669,1.13646,1.13647,8800000.0
2008-01-02 12:51:00,1.13698,1.13718,1.13674,1.13713,22000000.0
2008-01-02 12:52:00,1.13724,1.13752,1.13693,1.13693,13600000.0
2008-01-02 12:53:00,1.13682,1.13727,1.13641,1.1369,17600000.0
2008-01-02 12:54:00,1.13709,1.13728,1.13678,1.13683,23200000.0
2008-01-02 12:55:00,1.13692,1.13717,1.13688,1.13705,21000000.0
2008-01-02 12:56:00,1.13685,1.13727,1.13685,1.13707,21800000.0
2008-01-02 12:57:00,1.137,1.13747,1.137,1.13707,11800000.0
2008-01-02 12:58:00,1.13687,1.13781,1.13687,1.137,14600000.0
2008-01-02 12:59:00,1.1372,1.1373,1.13685,1.13686,35800000.0
2008-01-02 13:00:00,1.13679,1.13715,1.13659,1.13691,14800000.0
2008-01-02 13:01:00,1.13689,1.13697,1.13679,1.13684,6800000.0
2008-01-02 13:02:00,1.13696,1.13696,1.13649,1.13683,23200000.0
2008-01-02 13:03:00,1.13669,1.13685,1.13651,1.13651,12200000.0
2008-01-02 13:04:00,1.13675,1.1372,1.13655,1.1372,10800000.0
2008-01-02 13:05:00,1.1385,1.1391,1.1385,1.1391,21800000.0
2008-01-02 13:06:00,1.13683,1.13715,1.13683,1.13706,21800000.0
2008-01-02 13:07:00,1.13739,1.13739,1.1367,1.13685,19600000.0
2008-01-02 13:08:00,1.13705,1.13705,1.13675,1.13675,13600000.0
2008-01-02 13:09:00,1.13671,1.13729,1.13671,1.13709,9000000.0
2008-01-02 13:10:00,1.13699,1.13731,1.13699,1.13725,7000000.0
2008-01-02 13:11:00,1.13697,1.13728,1.1368,1.13728,13200000.0
2008-01-02 13:12:00,1.13668,1.1373,1.13668,1.13701,11600000.0
2008-01-02 13:13:00,1.13707,1.13718,1.13691,1.13698,22000000.0
2008-01-02 13:14:00,1.13707,1.13738,1.13691,1.1371,21200000.0
2008-01-02 13:15:00,1.13745,1.13793,1.13745,1.13764,14200000.0
2008-01-02 13:16:00,1.13809,1.13809,1.13721,1.13748,13400000.0
2008-01-02 13:17:00,1.13752,1.13757,1.13724,1.13731,13400000.0
2008-01-02 13:18:00,1.13724,1.13767,1.13684,1.1372,80200000.0
2008-01-02 13:19:00,1.13758,1.13758,1.13704,1.13704,18400000.0
2008-01-02 13:20:00,1.13694,1.13722,1.13694,1.13713,21200000.0
2008-01-02 13:21:00,1.13703,1.13735,1.1368,1.13695,22000000.0
2008-01-02 13:22:00,1.13697,1.13754,1.13677,1.13704,14200000.0
2008-01-02 13:23:00,1.13681,1.13732,1.13681,1.13695,13200000.0
2008-01-02 13:24:00,1.1374,1.13742,1.13721,1.13723,9400000.0
2008-01-02 13:25:00,1.13719,1.13764,1.13718,1.13764,20800000.0
2008-01-02 13:26:00,1.13786,1.13786,1.13721,1.13745,20200000.0
2008-01-02 13:27:00,1.1388,1.1391,1.1387,1.1389,15400000.0
2008-01-02 13:28:00,1.1375,1.13773,1.13748,1.13773,15400000.0
2008-01-02 13:29:00,1.13777,1.13777,1.1375,1.13765,10400000.0
2008-01-02 13:30:00,1.13795,1.13815,1.13758,1.1377,17200000.0
2008-01-02 13:31:00,1.13869,1.13901,1.13836,1.13855,16000000.0
2008-01-02 13:32:00,1.13833,1.13876,1.13809,1.13809,15400000.0
2008-01-02 13:33:00,1.13819,1.13843,1.13819,1.13821,13600000.0
2008-01-02 13:34:00,1.13835,1.13871,1.13805,1.1383,25400000.0
2008-01-02 13:36:00,1.13821,1.13862,1.13798,1.1383,15800000.0
2008-01-02 13:37:00,1.13835,1.13842,1.13806,1.13834,17000000.0
2008-01-02 13:38:00,1.13836,1.13852,1.13814,1.13815,20800000.0
2008-01-02 13:39:00,1.13816,1.13816,1.13756,1.13776,43800000.0
2008-01-02 13:40:00,1.13808,1.13824,1.13788,1.13824,75400000.0
2008-01-02 13:41:00,1.13778,1.13834,1.13775,1.13776,22000000.0
2008-01-02 13:42:00,1.13721,1.13822,1.13721,1.13765,12400000.0
2008-01-02 13:43:00,1.13786,1.1383,1.13772,1.13798,17000000.0
2008-01-02 13:44:00,1.13807,1.13807,1.1375,1.13778,16200000.0
2008-01-02 13:45:00,1.13775,1.1379,1.13754,1.13754,15800000.0
2008-01-02 13:46:00,1.13786,1.13814,1.13741,1.13792,12200000.0
2008-01-02 13:47:00,1.13762,1.13828,1.13762,1.13828,12800000.0
2008-01-02 13:48:00,1.13794,1.13794,1.13745,1.13789,10600000.0
2008-01-02 13:49:00,1.13791,1.13793,1.13777,1.13793,13200000.0
2008-01-02 13:50:00,1.13785,1.13815,1.1376,1.1376,16600000.0
2008-01-02 13:51:00,1.13805,1.13805,1.13764,1.13764,14000000.0
2008-01-02 13:52:00,1.13755,1.13792,1.13755,1.13792,16600000.0
2008-01-02 13:53:00,1.13805,1.13855,1.13785,1.13785,15800000.0
2008-01-02 13:54:00,1.13767,1.1378,1.13763,1.13763,9000000.0
2008-01-02 13:55:00,1.13743,1.1377,1.13731,1.13731,14200000.0
2008-01-02 13:56:00,1.13744,1.13744,1.13684,1.13735,29000000.0
2008-01-02 13:57:00,1.1375,1.13766,1.13722,1.13749,19200000.0
2008-01-02 13:58:00,1.13745,1.13794,1.13737,1.13794,12400000.0
2008-01-02 13:59:00,1.13768,1.13794,1.13757,1.13773,46200000.0
2008-01-02 14:00:00,1.13786,1.13798,1.13767,1.13796,19200000.0
2008-01-02 14:01:00,1.13809,1.13809,1.13763,1.13808,12400000.0
2008-01-02 14:02:00,1.13826,1.13856,1.1381,1.13851,21000000.0
2008-01-02 14:03:00,1.13808,1.13854,1.13808,1.13834,14000000.0
2008-01-02 14:04:00,1.13852,1.13862,1.13784,1.13784,18800000.0
2008-01-02 14:05:00,1.13832,1.13868,1.13831,1.13857,10400000.0
2008-01-02 14:06:00,1.1385,1.1387,1.13834,1.13834,10200000.0
2008-01-02 14:07:00,1.1382,1.13823,1.13769,1.13801,19800000.0
2008-01-02 14:08:00,1.13795,1.13821,1.13779,1.13812,16600000.0
2008-01-02 14:09:00,1.13837,1.13857,1.13799,1.13812,13200000.0
2008-01-02 14:10:00,1.13861,1.13861,1.13799,1.13824,14000000.0
2008-01-02 14:11:00,1.13822,1.13845,1.13807,1.13821,13000000.0
2008-01-02 14:12:00,1.13804,1.13849,1.13804,1.13821,26000000.0
2008-01-02 14:13:00,1.13796,1.13832,1.13796,1.13813,10600000.0
2008-01-02 14:14:00,1.1381,1.13851,1.13768,1.13792,18800000.0
2008-01-02 14:15:00,1.13805,1.13861,1.13805,1.13861,18200000.0
2008-01-02 14:16:00,1.1376,1.13793,1.13759,1.13768,16000000.0
2008-01-02 14:17:00,1.13771,1.13779,1.13719,1.13763,16400000.0
2008-01-02 14:18:00,1.13778,1.13793,1.13764,1.13789,10400000.0
2008-01-02 14:19:00,1.13798,1.13807,1.1378,1.13807,7400000.0
2008-01-02 14:20:00,1.13795,1.13824,1.1377,1.13808,15000000.0
2008-01-02 14:21:00,1.13774,1.13803,1.13753,1.1379,15000000.0
2008-01-02 14:22:00,1.13818,1.13818,1.13783,1.13803,22800000.0
2008-01-02 14:23:00,1.13789,1.13823,1.13789,1.13818,8400000.0
2008-01-02 14:24:00,1.1381,1.13853,1.13801,1.13839,13200000.0
2008-01-02 14:25:00,1.13819,1.13849,1.13801,1.13813,10600000.0
2008-01-02 14:26:00,1.13801,1.13845,1.13784,1.13845,11200000.0
2008-01-02 14:27:00,1.13874,1.13874,1.13801,1.13843,13800000.0
2008-01-02 14:28:00,1.1374,1.1375,1.1371,1.1374,22000000.0
2008-01-02 14:29:00,1.13838,1.13838,1.13792,1.13801,22000000.0
2008-01-02 14:30:00,1.13826,1.13857,1.13812,1.13854,20200000.0
2008-01-02 14:31:00,1.13814,1.13837,1.13809,1.13823,72200000.0
2008-01-02 14:32:00,1.13835,1.13863,1.13826,1.13863,10000000.0
2008-01-02 14:33:00,1.13842,1.13842,1.13797,1.13819,11000000.0
2008-01-02 14:34:00,1.1379,1.1383,1.1379,1.13805,22000000.0
2008-01-02 14:35:00,1.13824,1.13824,1.138,1.13819,21400000.0
2008-01-02 14:36:00,1.13805,1.13833,1.13796,1.13833,10000000.0
2008-01-02 14:37:00,1.13873,1.13873,1.13822,1.13836,17800000.0
2008-01-02 14:38:00,1.13848,1.13848,1.13808,1.13808,8200000.0
2008-01-02 14:39:00,1.13823,1.13853,1.13823,1.1385,22600000.0
2008-01-02 14:40:00,1.13838,1.13861,1.13811,1.13854,8800000.0
2008-01-02 14:41:00,1.13843,1.13843,1.1379,1.13797,20800000.0
2008-01-02 14:42:00,1.13809,1.13854,1.13809,1.1382,21800000.0
2008-01-02 14:43:00,1.13808,1.13831,1.13805,1.13831,16200000.0
2008-01-02 14:44:00,1.13827,1.13895,1.13827,1.13843,14400000.0
2008-01-02 14:45:00,1.13861,1.13861,1.13798,1.13798,20200000.0
2008-01-02 14:46:00,1.1381,1.1382,1.138,1.1382,34000000.0
2008-01-02 14:47:00,1.13825,1.13835,1.13813,1.13813,34000000.0
2008-01-02 14:48:00,1.13814,1.13841,1.13814,1.13836,6200000.0
2008-01-02 14:49:00,1.13827,1.13883,1.13822,1.13844,23600000.0
2008-01-02 14:50:00,1.13814,1.13846,1.13806,1.13806,16400000.0
2008-01-02 14:51:00,1.13823,1.13889,1.13823,1.13836,86200000.0
2008-01-02 14:52:00,1.13834,1.13885,1.13825,1.13825,19600000.0
2008-01-02 14:53:00,1.13841,1.13843,1.13806,1.1381,21400000.0
2008-01-02 14:54:00,1.13831,1.13839,1.13782,1.13834,24800000.0
2008-01-02 14:55:00,1.13799,1.13807,1.13799,1.13803,8000000.0
2008-01-02 14:56:00,1.13832,1.13852,1.13813,1.13852,12200000.0
2008-01-02 14:57:00,1.13807,1.13828,1.13807,1.13819,15400000.0
2008-01-02 14:58:00,1.13827,1.13859,1.13803,1.13851,10200000.0
2008-01-02 14:59:00,1.1381,1.13817,1.13806,1.13813,27200000.0
2008-01-02 15:00:00,1.13831,1.13855,1.13808,1.13809,10600000.0
2008-01-02 15:01:00,1.13788,1.13789,1.13761,1.13765,17000000.0
2008-01-02 15:02:00,1.13758,1.13786,1.13749,1.13763,12200000.0
2008-01-02 15:03:00,1.13733,1.13733,1.13625,1.13693,22000000.0
2008-01-02 15:04:00,1.1372,1.13738,1.13707,1.13716,19400000.0
2008-01-02 15:05:00,1.13668,1.13668,1.13619,1.13624,6600000.0
2008-01-02 15:06:00,1.13615,1.13633,1.13604,1.13606,27400000.0
2008-01-02 15:07:00,1.13581,1.13601,1.13562,1.13562,20200000.0
2008-01-02 15:08:00,1.13526,1.13585,1.13526,1.13567,15600000.0
2008-01-02 15:09:00,1.13588,1.13627,1.13588,1.13603,9000000.0
2008-01-02 15:10:00,1.13596,1.13612,1.13577,1.13586,22600000.0
2008-01-02 15:11:00,1.13573,1.1363,1.13554,1.1363,15400000.0
2008-01-02 15:12:00,1.13639,1.13639,1.13595,1.13602,13800000.0
2008-01-02 15:13:00,1.13644,1.13644,1.13607,1.1362,20000000.0
2008-01-02 15:14:00,1.136,1.136,1.13559,1.13564,6800000.0
2008-01-02 15:15:00,1.136,1.13619,1.13583,1.13604,8600000.0
2008-01-02 15:16:00,1.13553,1.13589,1.13553,1.13589,6200000.0
2008-01-02 15:17:00,1.13614,1.13637,1.13602,1.1363,10600000.0
2008-01-02 15:18:00,1.13608,1.13651,1.13582,1.13651,7000000.0
2008-01-02 15:19:00,1.1363,1.1363,1.13581,1.13629,7200000.0
2008-01-02 15:20:00,1.13663,1.1367,1.1364,1.13652,7800000.0
2008-01-02 15:21:00,1.13688,1.13706,1.13666,1.13669,25800000.0
2008-01-02 15:22:00,1.13686,1.13706,1.13684,1.13706,7000000.0
2008-01-02 15:23:00,1.139,1.1392,1.139,1.139,56000000.0
2008-01-02 15:24:00,1.13674,1.13694,1.13666,1.13674,56000000.0
2008-01-02 15:25:00,1.13653,1.13685,1.13648,1.13685,18400000.0
2008-01-02 15:26:00,1.13684,1.13738,1.13684,1.13738,13200000.0
2008-01-02 15:27:00,1.13704,1.13738,1.13673,1.13725,112600000.0
2008-01-02 15:28:00,1.1389,1.1393,1.1388,1.1388,23600000.0
2008-01-02 15:29:00,1.13706,1.13733,1.13698,1.13731,23600000.0
2008-01-02 15:30:00,1.13732,1.13765,1.13717,1.13717,28800000.0
2008-01-02 15:31:00,1.13695,1.13743,1.13695,1.13725,12600000.0
2008-01-02 15:32:00,1.13774,1.138,1.13743,1.138,15000000.0
2008-01-02 15:33:00,1.13756,1.13811,1.13748,1.13811,20000000.0
2008-01-02 15:34:00,1.13798,1.13798,1.13765,1.13765,17400000.0
2008-01-02 15:35:00,1.1377,1.1377,1.13749,1.13762,15800000.0
2008-01-02 15:36:00,1.13711,1.13758,1.13711,1.13741,12400000.0
2008-01-02 15:37:00,1.13781,1.13781,1.13731,1.13752,15600000.0
2008-01-02 15:38:00,1.13731,1.13759,1.13681,1.13759,16200000.0
2008-01-02 15:39:00,1.1375,1.1376,1.13732,1.13732,26800000.0
2008-01-02 15:40:00,1.13726,1.13754,1.13726,1.13745,11000000.0
2008-01-02 15:41:00,1.13781,1.138,1.13768,1.138,8400000.0
2008-01-02 15:42:00,1.13831,1.13831,1.13784,1.13797,11600000.0
2008-01-02 15:43:00,1.1379,1.13833,1.1377,1.1377,11200000.0
2008-01-02 15:44:00,1.13771,1.13841,1.13755,1.13794,11000000.0
2008-01-02 15:45:00,1.13802,1.13824,1.1376,1.13824,17800000.0
2008-01-02 15:46:00,1.13789,1.13808,1.13789,1.13808,25600000.0
2008-01-02 15:47:00,1.13787,1.138,1.13746,1.13789,8400000.0
2008-01-02 15:48:00,1.1378,1.13814,1.13777,1.13807,18800000.0
2008-01-02 15:49:00,1.13819,1.13831,1.13769,1.13773,14600000.0
2008-01-02 15:50:00,1.13778,1.13807,1.13773,1.13782,18800000.0
2008-01-02 15:51:00,1.13801,1.13844,1.13801,1.13838,12800000.0
2008-01-02 15:52:00,1.13807,1.13851,1.13807,1.13851,19200000.0
2008-01-02 15:53:00,1.1382,1.13851,1.13806,1.13831,16000000.0
2008-01-02 15:54:00,1.13818,1.13849,1.138,1.13832,16200000.0
2008-01-02 15:55:00,1.13819,1.13903,1.13812,1.13834,11000000.0
2008-01-02 15:56:00,1.13833,1.13902,1.13824,1.1384,15600000.0
2008-01-02 15:57:00,1.1386,1.13881,1.13834,1.13881,9000000.0
2008-01-02 15:58:00,1.13889,1.13898,1.13863,1.13895,10800000.0
2008-01-02 15:59:00,1.13867,1.13909,1.13867,1.13878,11600000.0
2008-01-02 16:00:00,1.13846,1.13875,1.13827,1.13856,18600000.0
2008-01-02 16:01:00,1.1384,1.13861,1.13817,1.13817,13200000.0
2008-01-02 16:02:00,1.13847,1.13883,1.13813,1.13883,13200000.0
2008-01-02 16:03:00,1.13903,1.13903,1.13853,1.13862,10800000.0
2008-01-02 16:04:00,1.1385,1.13917,1.13843,1.13883,14800000.0
2008-01-02 16:05:00,1.1383,1.13844,1.13796,1.13833,11400000.0
2008-01-02 16:06:00,1.13812,1.13876,1.13812,1.13876,10000000.0
2008-01-02 16:07:00,1.13903,1.13903,1.13855,1.13876,20400000.0
2008-01-02 16:08:00,1.13881,1.13881,1.13818,1.13838,23200000.0
2008-01-02 16:09:00,1.13849,1.13889,1.13849,1.13861,13800000.0
2008-01-02 16:10:00,1.1385,1.13876,1.13845,1.13859,9400000.0
2008-01-02 16:11:00,1.1389,1.13917,1.13861,1.13861,21400000.0
2008-01-02 16:12:00,1.13913,1.13913,1.13847,1.13896,18400000.0
2008-01-02 16:13:00,1.13873,1.13919,1.13872,1.13887,15800000.0
2008-01-02 16:14:00,1.139,1.13911,1.13876,1.13911,18200000.0
2008-01-02 16:15:00,1.1388,1.13916,1.13879,1.13895,11600000.0
2008-01-02 16:16:00,1.13893,1.13893,1.1385,1.1386,16400000.0
2008-01-02 16:17:00,1.13938,1.13947,1.13898,1.13925,15000000.0
2008-01-02 16:18:00,1.13933,1.13939,1.13904,1.13929,12400000.0
2008-01-02 16:19:00,1.13839,1.13922,1.13839,1.13922,9600000.0
2008-01-02 16:20:00,1.1395,1.1395,1.13883,1.13911,10200000.0
2008-01-02 16:21:00,1.13931,1.13931,1.13864,1.13892,18600000.0
2008-01-02 16:22:00,1.13912,1.13912,1.13866,1.13866,27400000.0
2008-01-02 16:23:00,1.13868,1.13908,1.13868,1.13889,19800000.0
2008-01-02 16:24:00,1.13818,1.13874,1.13818,1.13874,26600000.0
2008-01-02 16:25:00,1.13879,1.13883,1.13811,1.13811,11000000.0
2008-01-02 16:26:00,1.13845,1.13854,1.1382,1.13822,16600000.0
2008-01-02 16:27:00,1.13837,1.13856,1.13837,1.13856,8400000.0
2008-01-02 16:28:00,1.13885,1.13887,1.13852,1.13852,10800000.0
2008-01-02 16:29:00,1.1384,1.13912,1.1384,1.13911,25000000.0
2008-01-02 16:30:00,1.13917,1.13926,1.13898,1.13926,7400000.0
2008-01-02 16:31:00,1.13865,1.13929,1.13865,1.13878,19200000.0
2008-01-02 16:32:00,1.1388,1.13884,1.13866,1.13875,12200000.0
2008-01-02 16:33:00,1.13865,1.13896,1.13865,1.13896,18000000.0
2008-01-02 16:34:00,1.13939,1.13952,1.13903,1.13943,26600000.0
2008-01-02 16:35:00,1.13945,1.13945,1.13906,1.13911,20400000.0
2008-01-02 16:36:00,1.13931,1.13952,1.13898,1.13937,16800000.0
2008-01-02 16:37:00,1.13877,1.13946,1.13869,1.13924,13000000.0
2008-01-02 16:38:00,1.13923,1.13947,1.13905,1.13938,19400000.0
2008-01-02 16:39:00,1.13923,1.13936,1.13923,1.13927,19000000.0
2008-01-02 16:40:00,1.13961,1.13973,1.13897,1.13955,17800000.0
2008-01-02 16:41:00,1.1394,1.13957,1.13927,1.13937,14600000.0
2008-01-02 16:42:00,1.13928,1.13943,1.1392,1.13922,13200000.0
2008-01-02 16:43:00,1.13916,1.13938,1.13898,1.13898,12800000.0
2008-01-02 16:44:00,1.13896,1.13937,1.13896,1.13931,12400000.0
2008-01-02 16:45:00,1.13924,1.1396,1.13913,1.1396,24400000.0
2008-01-02 16:46:00,1.13918,1.13993,1.13893,1.13952,20000000.0
2008-01-02 16:47:00,1.13919,1.13973,1.13919,1.13949,25400000.0
2008-01-02 16:48:00,1.13919,1.13969,1.13896,1.13896,18400000.0
2008-01-02 16:49:00,1.13907,1.13953,1.13907,1.13953,15400000.0
2008-01-02 16:50:00,1.13969,1.13995,1.13954,1.13975,14600000.0
2008-01-02 16:51:00,1.13981,1.14006,1.13954,1.13954,18200000.0
2008-01-02 16:52:00,1.13995,1.14091,1.13977,1.14011,16400000.0
2008-01-02 16:53:00,1.13992,1.14022,1.13952,1.1398,16400000.0
2008-01-02 16:54:00,1.13922,1.13957,1.13922,1.13957,17000000.0
2008-01-02 16:55:00,1.13954,1.13982,1.13931,1.13931,20800000.0
2008-01-02 16:56:00,1.1395,1.13981,1.13924,1.13973,19800000.0
2008-01-02 16:57:00,1.13977,1.14022,1.13951,1.13991,20400000.0
2008-01-02 16:58:00,1.1402,1.1405,1.13999,1.13999,6200000.0
2008-01-02 16:59:00,1.13994,1.13994,1.13946,1.13991,31200000.0
2008-01-02 17:00:00,1.13934,1.13995,1.13934,1.13954,15800000.0
2008-01-02 17:01:00,1.1399,1.14057,1.13985,1.14041,9000000.0
2008-01-02 17:02:00,1.14004,1.14064,1.13995,1.13995,10400000.0
2008-01-02 17:03:00,1.14009,1.14035,1.13953,1.14002,15400000.0
2008-01-02 17:04:00,1.14025,1.14107,1.14023,1.14081,22400000.0
2008-01-02 17:05:00,1.14117,1.14117,1.14014,1.14014,24800000.0
2008-01-02 17:06:00,1.14027,1.14058,1.14025,1.14046,19400000.0
2008-01-02 17:07:00,1.14022,1.14034,1.13982,1.13982,28600000.0
2008-01-02 17:08:00,1.13963,1.14014,1.13963,1.14014,15000000.0
2008-01-02 17:09:00,1.13999,1.14007,1.13965,1.14007,15000000.0
2008-01-02 17:10:00,1.14023,1.14053,1.13991,1.14013,14600000.0
2008-01-02 17:11:00,1.14092,1.14092,1.14026,1.14074,21800000.0
2008-01-02 17:12:00,1.14008,1.14047,1.13985,1.14023,10000000.0
2008-01-02 17:13:00,1.14054,1.14054,1.14002,1.14002,13200000.0
2008-01-02 17:14:00,1.1399,1.14014,1.13973,1.14005,13600000.0
2008-01-02 17:15:00,1.14035,1.14035,1.14005,1.14023,19600000.0
2008-01-02 17:16:00,1.1398,1.14002,1.13957,1.1397,17000000.0
2008-01-02 17:17:00,1.13995,1.13999,1.13949,1.13991,11000000.0
2008-01-02 17:18:00,1.13979,1.13985,1.13917,1.13917,20600000.0
2008-01-02 17:19:00,1.13965,1.14008,1.13965,1.13967,24400000.0
2008-01-02 17:20:00,1.13928,1.13994,1.13928,1.13941,8000000.0
2008-01-02 17:21:00,1.13959,1.13969,1.13927,1.13943,21000000.0
2008-01-02 17:22:00,1.13918,1.13936,1.13906,1.13908,22200000.0
2008-01-02 17:23:00,1.13919,1.13928,1.13887,1.13904,22200000.0
2008-01-02 17:24:00,1.13933,1.13942,1.13904,1.13917,16000000.0
2008-01-02 17:25:00,1.13931,1.13978,1.13916,1.13916,18600000.0
2008-01-02 17:26:00,1.13952,1.13999,1.1395,1.1395,34200000.0
2008-01-02 17:27:00,1.13978,1.1402,1.13972,1.13992,16200000.0
2008-01-02 17:28:00,1.13958,1.13969,1.13938,1.13954,10000000.0
2008-01-02 17:29:00,1.13947,1.13962,1.13933,1.13946,14000000.0
2008-01-02 17:30:00,1.13949,1.13997,1.13932,1.1394,18600000.0
2008-01-02 17:31:00,1.13944,1.14013,1.13944,1.13986,31600000.0
2008-01-02 17:32:00,1.13994,1.14055,1.13966,1.14055,26800000.0
2008-01-02 17:33:00,1.14001,1.14052,1.14001,1.14052,9400000.0
2008-01-02 17:34:00,1.14012,1.14047,1.1399,1.14022,31800000.0
2008-01-02 17:35:00,1.14015,1.14047,1.13987,1.14,13800000.0
2008-01-02 17:36:00,1.14026,1.14077,1.14018,1.14018,21000000.0
2008-01-02 17:37:00,1.14029,1.14065,1.1402,1.14058,11800000.0
2008-01-02 17:38:00,1.14112,1.14154,1.14094,1.14094,21200000.0
2008-01-02 17:39:00,1.1413,1.14158,1.14097,1.14104,13000000.0
2008-01-02 17:40:00,1.1409,1.14099,1.14059,1.14062,26800000.0
2008-01-02 17:41:00,1.1406,1.14103,1.14038,1.14103,13000000.0
2008-01-02 17:42:00,1.14081,1.14113,1.14073,1.14073,12200000.0
2008-01-02 17:43:00,1.14074,1.14129,1.1407,1.14119,13000000.0
2008-01-02 17:44:00,1.1416,1.1416,1.14095,1.14136,9600000.0
2008-01-02 17:45:00,1.14083,1.14145,1.14083,1.14142,9200000.0
2008-01-02 17:46:00,1.1417,1.1419,1.14125,1.1419,13400000.0
2008-01-02 17:47:00,1.14199,1.14238,1.14199,1.14217,26000000.0
2008-01-02 17:48:00,1.14206,1.14211,1.14191,1.14202,28600000.0
2008-01-02 17:49:00,1.14227,1.14298,1.14222,1.14222,17800000.0
2008-01-02 17:50:00,1.14232,1.14278,1.14227,1.14278,12400000.0
2008-01-02 17:51:00,1.14293,1.1431,1.14233,1.14233,10400000.0
2008-01-02 17:52:00,1.14237,1.1425,1.14202,1.1421,25000000.0
2008-01-02 17:53:00,1.14194,1.14209,1.14143,1.14199,9600000.0
2008-01-02 17:54:00,1.14172,1.14177,1.14126,1.14134,11400000.0
2008-01-02 17:55:00,1.14127,1.14168,1.14068,1.14068,21000000.0
2008-01-02 17:56:00,1.14071,1.14171,1.14071,1.14163,9800000.0
2008-01-02 17:57:00,1.14201,1.14202,1.14108,1.1412,9400000.0
2008-01-02 17:58:00,1.14028,1.14075,1.14027,1.14065,12200000.0
2008-01-02 17:59:00,1.14112,1.14112,1.13967,1.13978,23800000.0
2008-01-02 18:00:00,1.13931,1.13931,1.13857,1.13885,18000000.0
2008-01-02 18:01:00,1.13871,1.13901,1.13827,1.13901,18200000.0
2008-01-02 18:02:00,1.13882,1.13948,1.13874,1.13948,18000000.0
2008-01-02 18:03:00,1.13948,1.14011,1.13948,1.14011,17200000.0
2008-01-02 18:04:00,1.13981,1.14029,1.13981,1.14,13400000.0
2008-01-02 18:05:00,1.14055,1.14055,1.14003,1.14005,18600000.0
2008-01-02 18:06:00,1.14045,1.14045,1.13964,1.14028,15600000.0
2008-01-02 18:07:00,1.14031,1.14049,1.14012,1.14049,13800000.0
2008-01-02 18:08:00,1.14034,1.14055,1.14026,1.14033,20600000.0
2008-01-02 18:09:00,1.14004,1.14051,1.14004,1.14014,11800000.0
2008-01-02 18:10:00,1.14049,1.14081,1.14036,1.14038,18600000.0
2008-01-02 18:11:00,1.14028,1.1406,1.14028,1.1406,16600000.0
2008-01-02 18:12:00,1.14044,1.14044,1.13941,1.13951,13600000.0
2008-01-02 18:13:00,1.13942,1.13956,1.13899,1.13932,15400000.0
2008-01-02 18:14:00,1.13953,1.13983,1.13943,1.13958,12600000.0
2008-01-02 18:15:00,1.14,1.14002,1.13963,1.1397,14000000.0
2008-01-02 18:16:00,1.13972,1.13972,1.13929,1.13944,10200000.0
2008-01-02 18:17:00,1.13947,1.1398,1.13914,1.13917,24200000.0
2008-01-02 18:18:00,1.13928,1.13928,1.13862,1.13862,17000000.0
2008-01-02 18:19:00,1.13914,1.13955,1.1391,1.13921,24200000.0
2008-01-02 18:20:00,1.13935,1.13946,1.13916,1.13932,7400000.0
2008-01-02 18:21:00,1.13938,1.13939,1.13897,1.13897,22600000.0
2008-01-02 18:22:00,1.13904,1.13904,1.13892,1.13893,15600000.0
2008-01-02 18:23:00,1.13952,1.14009,1.13949,1.13994,16600000.0
2008-01-02 18:24:00,1.13995,1.13995,1.13973,1.13973,17600000.0
2008-01-02 18:25:00,1.13981,1.14015,1.13945,1.13991,10000000.0
2008-01-02 18:26:00,1.13919,1.13983,1.13919,1.13981,13000000.0
2008-01-02 18:27:00,1.13983,1.14008,1.13983,1.13991,20400000.0
2008-01-02 18:28:00,1.14035,1.14035,1.13973,1.13973,9400000.0
2008-01-02 18:29:00,1.13999,1.14026,1.13999,1.14018,10400000.0
2008-01-02 18:30:00,1.14009,1.14031,1.13993,1.13993,10000000.0
2008-01-02 18:31:00,1.14012,1.14014,1.13961,1.13968,14000000.0
2008-01-02 18:32:00,1.13966,1.13983,1.13966,1.13983,9200000.0
2008-01-02 18:33:00,1.13984,1.13995,1.13977,1.13991,14800000.0
2008-01-02 18:34:00,1.13956,1.13975,1.1395,1.1395,19600000.0
2008-01-02 18:35:00,1.13983,1.13983,1.13946,1.13946,7800000.0
2008-01-02 18:36:00,1.13933,1.13961,1.13912,1.13912,21800000.0
2008-01-02 18:37:00,1.13879,1.13922,1.13875,1.13904,6800000.0
2008-01-02 18:38:00,1.13886,1.13909,1.13866,1.13903,11200000.0
2008-01-02 18:39:00,1.13899,1.13933,1.13864,1.13899,13000000.0
2008-01-02 18:40:00,1.13904,1.13949,1.139,1.13949,16600000.0
2008-01-02 18:41:00,1.13932,1.13941,1.13915,1.13916,19600000.0
2008-01-02 18:42:00,1.13942,1.13942,1.13889,1.13897,10800000.0
2008-01-02 18:43:00,1.13935,1.13935,1.13893,1.13893,15800000.0
2008-01-02 18:44:00,1.13888,1.13917,1.13878,1.13878,12200000.0
2008-01-02 18:45:00,1.13884,1.13891,1.13859,1.13869,26400000.0
2008-01-02 18:46:00,1.1389,1.13902,1.13886,1.13886,9400000.0
2008-01-02 18:47:00,1.13872,1.13874,1.13837,1.13843,11600000.0
2008-01-02 18:48:00,1.13835,1.13843,1.13793,1.13832,20000000.0
2008-01-02 18:49:00,1.13844,1.13893,1.13841,1.13893,20800000.0
2008-01-02 18:50:00,1.13895,1.13949,1.13895,1.13941,22600000.0
2008-01-02 18:51:00,1.13931,1.13997,1.13924,1.13955,31600000.0
2008-01-02 18:52:00,1.14009,1.14009,1.13924,1.13941,13800000.0
2008-01-02 18:53:00,1.13979,1.13981,1.13962,1.13976,14600000.0
2008-01-02 18:54:00,1.13943,1.13976,1.13932,1.13937,10000000.0
2008-01-02 18:55:00,1.13936,1.13936,1.13884,1.13906,14600000.0
2008-01-02 18:56:00,1.13927,1.1393,1.13927,1.1393,4200000.0
2008-01-02 18:57:00,1.1398,1.1398,1.13911,1.13944,18400000.0
2008-01-02 18:58:00,1.13946,1.13946,1.13899,1.13915,13000000.0
2008-01-02 18:59:00,1.1394,1.1394,1.13903,1.13914,13000000.0
2008-01-02 19:00:00,1.13919,1.13939,1.13899,1.13921,12400000.0
2008-01-02 19:01:00,1.13946,1.13981,1.13946,1.13974,12000000.0
2008-01-02 19:02:00,1.13996,1.1401,1.13972,1.1401,21200000.0
2008-01-02 19:03:00,1.1402,1.1404,1.1402,1.1404,12400000.0
2008-01-02 19:04:00,1.13937,1.13956,1.13923,1.13952,12400000.0
2008-01-02 19:06:00,1.1393,1.13956,1.13914,1.13939,16800000.0
2008-01-02 19:07:00,1.13941,1.13963,1.13923,1.13963,11000000.0
2008-01-02 19:08:00,1.1398,1.13988,1.13968,1.1397,11200000.0
2008-01-02 19:09:00,1.1395,1.1395,1.13914,1.13925,8400000.0
2008-01-02 19:10:00,1.13963,1.13963,1.13866,1.13894,22400000.0
2008-01-02 19:11:00,1.13856,1.13902,1.13856,1.13881,10000000.0
2008-01-02 19:12:00,1.13899,1.13964,1.13899,1.13927,17200000.0
2008-01-02 19:13:00,1.13921,1.13924,1.13905,1.13915,17000000.0
2008-01-02 19:14:00,1.13873,1.13929,1.13873,1.13918,14600000.0
2008-01-02 19:15:00,1.13953,1.13953,1.13872,1.13888,15800000.0
2008-01-02 19:16:00,1.13906,1.13906,1.13848,1.13848,25600000.0
2008-01-02 19:17:00,1.13888,1.13897,1.1385,1.13867,31600000.0
2008-01-02 19:18:00,1.13837,1.13863,1.13837,1.13855,14800000.0
2008-01-02 19:19:00,1.13855,1.13941,1.13855,1.13938,15000000.0
2008-01-02 19:20:00,1.13961,1.13992,1.13943,1.13965,10000000.0
2008-01-02 19:21:00,1.13969,1.14005,1.13947,1.13948,17800000.0
2008-01-02 19:22:00,1.13992,1.14039,1.13979,1.13982,16800000.0
2008-01-02 19:23:00,1.14002,1.1401,1.13979,1.13992,15600000.0
2008-01-02 19:24:00,1.14003,1.14055,1.13998,1.14013,10600000.0
2008-01-02 19:25:00,1.13949,1.14011,1.13949,1.13986,6800000.0
2008-01-02 19:26:00,1.13987,1.13987,1.13945,1.13945,10600000.0
2008-01-02 19:27:00,1.13939,1.13984,1.13937,1.13984,20600000.0
2008-01-02 19:28:00,1.1389,1.1392,1.1389,1.1392,23000000.0
2008-01-02 19:29:00,1.13966,1.13972,1.13944,1.13947,23000000.0
2008-01-02 19:30:00,1.13978,1.14028,1.13973,1.13986,13400000.0
2008-01-02 19:31:00,1.13985,1.14042,1.13985,1.13994,11600000.0
2008-01-02 19:32:00,1.13976,1.13993,1.13951,1.13964,20600000.0
2008-01-02 19:33:00,1.13964,1.13971,1.13944,1.13971,6800000.0
2008-01-02 19:34:00,1.13966,1.14014,1.13937,1.13961,16200000.0
2008-01-02 19:35:00,1.13923,1.13977,1.13923,1.13946,16000000.0
2008-01-02 19:36:00,1.1392,1.13969,1.1392,1.13951,16800000.0
2008-01-02 19:37:00,1.13942,1.13948,1.13898,1.13898,16600000.0
2008-01-02 19:38:00,1.1393,1.13959,1.13912,1.13934,13400000.0
2008-01-02 19:39:00,1.13983,1.13983,1.13925,1.1396,31400000.0
2008-01-02 19:40:00,1.13965,1.13965,1.13929,1.13948,6800000.0
2008-01-02 19:41:00,1.13962,1.13969,1.13921,1.13938,12200000.0
2008-01-02 19:42:00,1.13917,1.13947,1.13913,1.13937,8400000.0
2008-01-02 19:43:00,1.13906,1.13973,1.13905,1.13973,17800000.0
2008-01-02 19:44:00,1.13894,1.13997,1.13894,1.13952,13000000.0
2008-01-02 19:45:00,1.13893,1.13924,1.13893,1.13917,10600000.0
2008-01-02 19:46:00,1.139,1.13934,1.13886,1.13894,11600000.0
2008-01-02 19:47:00,1.13861,1.13921,1.13861,1.13882,14600000.0
2008-01-02 19:48:00,1.13851,1.13966,1.13851,1.13949,18600000.0
2008-01-02 19:49:00,1.13944,1.13944,1.13904,1.1392,16000000.0
2008-01-02 19:50:00,1.1395,1.13982,1.13918,1.13926,16000000.0
2008-01-02 19:51:00,1.13934,1.13955,1.13907,1.13955,12200000.0
2008-01-02 19:52:00,1.13931,1.13969,1.13913,1.13925,16800000.0
2008-01-02 19:53:00,1.13917,1.13917,1.13881,1.13886,15600000.0
2008-01-02 19:54:00,1.1388,1.13916,1.13869,1.13916,10400000.0
2008-01-02 19:55:00,1.13893,1.13922,1.13873,1.13898,26000000.0
2008-01-02 19:56:00,1.1392,1.1395,1.13911,1.13935,23400000.0
2008-01-02 19:57:00,1.13897,1.13923,1.13897,1.13923,6800000.0
2008-01-02 19:58:00,1.13922,1.13957,1.13917,1.13932,15000000.0
2008-01-02 19:59:00,1.13966,1.13972,1.13937,1.13939,17000000.0
2008-01-02 20:00:00,1.13964,1.14005,1.13964,1.13989,17800000.0
2008-01-02 20:01:00,1.14008,1.14008,1.13955,1.13958,11200000.0
2008-01-02 20:02:00,1.13996,1.14007,1.13974,1.14007,26800000.0
2008-01-02 20:03:00,1.13991,1.14034,1.13956,1.14034,23800000.0
2008-01-02 20:04:00,1.13995,1.14009,1.13969,1.13969,17000000.0
2008-01-02 20:05:00,1.13976,1.14012,1.13964,1.13964,37200000.0
2008-01-02 20:06:00,1.13995,1.14007,1.13974,1.13974,9600000.0
2008-01-02 20:07:00,1.13969,1.13996,1.13938,1.13938,22400000.0
2008-01-02 20:08:00,1.1394,1.13971,1.1394,1.13952,16200000.0
2008-01-02 20:09:00,1.1396,1.13976,1.13945,1.13952,19400000.0
2008-01-02 20:10:00,1.13957,1.13983,1.13954,1.13969,14200000.0
2008-01-02 20:11:00,1.13971,1.14059,1.13971,1.14055,6800000.0
2008-01-02 20:12:00,1.14048,1.1408,1.14043,1.1408,18000000.0
2008-01-02 20:13:00,1.14009,1.14059,1.14009,1.1405,6200000.0
2008-01-02 20:14:00,1.14086,1.14086,1.14005,1.14005,21200000.0
2008-01-02 20:15:00,1.13986,1.1403,1.13962,1.13995,10000000.0
2008-01-02 20:16:00,1.13978,1.13984,1.1396,1.1396,19000000.0
2008-01-02 20:17:00,1.13938,1.14003,1.13938,1.13971,20400000.0
2008-01-02 20:18:00,1.13972,1.13997,1.13961,1.13961,23400000.0
2008-01-02 20:19:00,1.14,1.14,1.1398,1.1398,27800000.0
2008-01-02 20:20:00,1.13976,1.13982,1.13931,1.13947,27800000.0
2008-01-02 20:21:00,1.13966,1.13966,1.13916,1.13916,35600000.0
2008-01-02 20:22:00,1.13916,1.1395,1.13902,1.13902,18200000.0
2008-01-02 20:23:00,1.13896,1.13947,1.13896,1.13931,9000000.0
2008-01-02 20:24:00,1.13942,1.13952,1.1389,1.13907,16800000.0
2008-01-02 20:25:00,1.13911,1.13932,1.13875,1.13932,10600000.0
2008-01-02 20:26:00,1.13863,1.13887,1.13838,1.13846,12400000.0
2008-01-02 20:27:00,1.13858,1.13906,1.13851,1.13851,17000000.0
2008-01-02 20:28:00,1.13856,1.13856,1.13821,1.1384,16800000.0
2008-01-02 20:29:00,1.13852,1.13855,1.13823,1.13853,20000000.0
2008-01-02 20:30:00,1.13874,1.13874,1.13826,1.13846,8800000.0
2008-01-02 20:31:00,1.13882,1.13888,1.13724,1.13753,16000000.0
2008-01-02 20:32:00,1.13845,1.13867,1.13834,1.13863,7400000.0
2008-01-02 20:33:00,1.13857,1.13857,1.13799,1.13813,14200000.0
2008-01-02 20:34:00,1.138,1.13836,1.13789,1.13789,17600000.0
2008-01-02 20:35:00,1.13835,1.13835,1.13773,1.13784,10600000.0
2008-01-02 20:36:00,1.13769,1.13769,1.1371,1.13748,18800000.0
2008-01-02 20:37:00,1.1371,1.13775,1.1371,1.13775,13800000.0
2008-01-02 20:38:00,1.13834,1.13834,1.13794,1.13827,11800000.0
2008-01-02 20:39:00,1.13806,1.13806,1.13772,1.1378,18600000.0
2008-01-02 20:40:00,1.13789,1.13789,1.13748,1.13755,15200000.0
2008-01-02 20:41:00,1.13781,1.1383,1.13775,1.13782,14400000.0
2008-01-02 20:42:00,1.13799,1.13827,1.1379,1.1379,11600000.0
2008-01-02 20:44:00,1.13829,1.13877,1.13829,1.1385,14400000.0
2008-01-02 20:45:00,1.13882,1.13894,1.13854,1.13854,18000000.0
2008-01-02 20:46:00,1.13848,1.13883,1.1384,1.13854,10200000.0
2008-01-02 20:47:00,1.13913,1.13913,1.13839,1.13843,27400000.0
2008-01-02 20:48:00,1.13915,1.13952,1.13911,1.13911,30000000.0
2008-01-02 20:49:00,1.13979,1.13979,1.13935,1.13957,8800000.0
2008-01-02 20:50:00,1.13957,1.13957,1.13891,1.13922,14000000.0
2008-01-02 20:51:00,1.13912,1.13912,1.13847,1.13883,12600000.0
2008-01-02 20:52:00,1.13901,1.13985,1.13884,1.13985,18200000.0
2008-01-02 20:53:00,1.13956,1.14014,1.13956,1.13977,13400000.0
2008-01-02 20:54:00,1.13969,1.14018,1.13969,1.14008,20800000.0
2008-01-02 20:55:00,1.1398,1.14026,1.13966,1.13978,19600000.0
2008-01-02 20:56:00,1.13985,1.13993,1.13926,1.13947,12200000.0
2008-01-02 20:57:00,1.13965,1.13974,1.13935,1.13935,19400000.0
2008-01-02 20:58:00,1.13972,1.13972,1.1392,1.13935,11600000.0
2008-01-02 20:59:00,1.13911,1.13917,1.13886,1.13886,22200000.0
2008-01-02 21:00:00,1.13829,1.13841,1.13815,1.13841,10000000.0
2008-01-02 21:01:00,1.13874,1.13929,1.13874,1.13929,20400000.0
2008-01-02 21:02:00,1.13918,1.13918,1.13867,1.13882,13200000.0
2008-01-02 21:03:00,1.13841,1.13928,1.13841,1.13885,10200000.0
2008-01-02 21:04:00,1.13869,1.13904,1.13843,1.13866,12400000.0
2008-01-02 21:05:00,1.13915,1.13923,1.1391,1.13923,20600000.0
2008-01-02 21:06:00,1.13932,1.13992,1.13932,1.13966,12000000.0
2008-01-02 21:07:00,1.13985,1.14004,1.13977,1.13991,14200000.0
2008-01-02 21:08:00,1.1399,1.1399,1.13957,1.13983,15200000.0
2008-01-02 21:09:00,1.13961,1.13971,1.13928,1.13939,17200000.0
2008-01-02 21:10:00,1.13984,1.13984,1.13943,1.13955,10600000.0
2008-01-02 21:11:00,1.13941,1.13967,1.13924,1.13926,10600000.0
2008-01-02 21:12:00,1.13951,1.13989,1.13951,1.13977,8200000.0
2008-01-02 21:13:00,1.13978,1.1399,1.13977,1.13977,16600000.0
2008-01-02 21:14:00,1.13986,1.14014,1.13982,1.13983,14400000.0
2008-01-02 21:15:00,1.13977,1.14,1.13948,1.13957,23600000.0
2008-01-02 21:16:00,1.1397,1.13979,1.13943,1.13954,8400000.0
2008-01-02 21:17:00,1.13933,1.13979,1.13933,1.13951,8600000.0
2008-01-02 21:18:00,1.1394,1.1395,1.1394,1.1394,28600000.0
2008-01-02 21:19:00,1.13912,1.13981,1.13912,1.13925,28600000.0
2008-01-02 21:20:00,1.13898,1.13927,1.13895,1.13915,16800000.0
2008-01-02 21:21:00,1.13886,1.13923,1.13886,1.13921,17400000.0
2008-01-02 21:22:00,1.13878,1.13946,1.13878,1.13941,7400000.0
2008-01-02 21:23:00,1.13927,1.13927,1.13897,1.13897,11200000.0
2008-01-02 21:24:00,1.13845,1.13929,1.13845,1.13878,6800000.0
2008-01-02 21:26:00,1.13898,1.1392,1.13898,1.13911,16600000.0
2008-01-02 21:27:00,1.13889,1.13895,1.13868,1.13868,11800000.0
2008-01-02 21:28:00,1.13855,1.13906,1.13855,1.13872,12800000.0
2008-01-02 21:29:00,1.13897,1.13907,1.13855,1.13867,18800000.0
2008-01-02 21:30:00,1.13858,1.13918,1.13834,1.13871,12400000.0
2008-01-02 21:31:00,1.13832,1.13861,1.13829,1.13829,9000000.0
2008-01-02 21:32:00,1.13848,1.13872,1.13846,1.13872,21800000.0
2008-01-02 21:33:00,1.13867,1.13867,1.13856,1.13862,13800000.0
2008-01-02 21:34:00,1.13846,1.13889,1.1383,1.13889,10800000.0
2008-01-02 21:35:00,1.13863,1.13863,1.13837,1.13837,9000000.0
2008-01-02 21:36:00,1.1388,1.13906,1.13833,1.1387,15400000.0
2008-01-02 21:37:00,1.13858,1.13896,1.13845,1.13851,12200000.0
2008-01-02 21:38:00,1.13881,1.13885,1.13858,1.13863,22600000.0
2008-01-02 21:39:00,1.13899,1.13926,1.13873,1.13893,13400000.0
2008-01-02 21:40:00,1.13894,1.13923,1.13894,1.13902,16600000.0
2008-01-02 21:41:00,1.13928,1.13947,1.139,1.13926,25000000.0
2008-01-02 21:42:00,1.139,1.13922,1.13871,1.13922,16600000.0
2008-01-02 21:43:00,1.1387,1.1387,1.1385,1.1387,17600000.0
2008-01-02 21:44:00,1.13886,1.13954,1.13868,1.13954,17600000.0
2008-01-02 21:45:00,1.13965,1.13976,1.13889,1.13889,14000000.0
2008-01-02 21:46:00,1.13898,1.13961,1.13898,1.13955,11600000.0
2008-01-02 21:47:00,1.13892,1.13916,1.13889,1.13894,20200000.0
2008-01-02 21:48:00,1.13943,1.13986,1.1392,1.13986,15000000.0
2008-01-02 21:49:00,1.13978,1.13984,1.13939,1.13939,24400000.0
2008-01-02 21:51:00,1.13968,1.13985,1.13945,1.13985,19800000.0
2008-01-02 21:52:00,1.13971,1.13998,1.13962,1.13983,10400000.0
2008-01-02 21:53:00,1.13968,1.13993,1.1395,1.13993,15600000.0
2008-01-02 21:54:00,1.13958,1.13999,1.13958,1.13981,17800000.0
2008-01-02 21:55:00,1.13958,1.13993,1.13933,1.1397,14800000.0
2008-01-02 21:56:00,1.13971,1.14019,1.13971,1.13996,10600000.0
2008-01-02 21:57:00,1.14011,1.14011,1.13965,1.13979,10800000.0
2008-01-02 21:58:00,1.13984,1.14017,1.13984,1.14009,10800000.0
2008-01-02 21:59:00,1.13958,1.14009,1.13958,1.13979,13200000.0
2008-01-02 22:00:00,1.13988,1.13994,1.13942,1.13965,14000000.0
2008-01-02 22:01:00,1.1394,1.13996,1.1393,1.13952,23000000.0
2008-01-02 22:02:00,1.13968,1.14008,1.13968,1.14007,23000000.0
2008-01-02 22:03:00,1.13983,1.13993,1.13983,1.13984,6600000.0
2008-01-02 22:04:00,1.13946,1.13983,1.13939,1.13939,27400000.0
2008-01-02 22:05:00,1.13924,1.1395,1.13902,1.13902,15000000.0
2008-01-02 22:06:00,1.13919,1.13946,1.13909,1.13911,12800000.0
2008-01-02 22:07:00,1.1392,1.13961,1.13883,1.13926,25400000.0
2008-01-02 22:08:00,1.13901,1.1395,1.13901,1.1393,11600000.0
2008-01-02 22:09:00,1.13894,1.1392,1.13884,1.13913,9000000.0
2008-01-02 22:10:00,1.13927,1.13927,1.13865,1.13906,15600000.0
2008-01-02 22:11:00,1.13894,1.13931,1.13889,1.13912,21400000.0
2008-01-02 22:12:00,1.13917,1.13917,1.13877,1.13906,13200000.0
2008-01-02 22:13:00,1.13903,1.13912,1.13895,1.13911,12000000.0
2008-01-02 22:14:00,1.13968,1.13968,1.13906,1.13935,14000000.0
2008-01-02 22:15:00,1.13899,1.13923,1.13899,1.13923,13000000.0
2008-01-02 22:16:00,1.1382,1.1383,1.1381,1.1382,21800000.0
2008-01-02 22:17:00,1.13917,1.1393,1.13892,1.13892,21800000.0
2008-01-02 22:18:00,1.1391,1.13927,1.1391,1.13922,17200000.0
2008-01-02 22:19:00,1.13919,1.13925,1.13888,1.13919,10600000.0
2008-01-02 22:20:00,1.13918,1.13918,1.13868,1.13886,14800000.0
2008-01-02 22:21:00,1.13918,1.13937,1.13892,1.13892,19800000.0
2008-01-02 22:22:00,1.13912,1.13915,1.13891,1.13891,7000000.0
2008-01-02 22:23:00,1.13923,1.13928,1.13881,1.13903,12200000.0
2008-01-02 22:24:00,1.13903,1.13928,1.1388,1.13903,6800000.0
2008-01-02 22:25:00,1.13907,1.13907,1.13884,1.13884,3200000.0
2008-01-02 22:26:00,1.13996,1.14006,1.13923,1.13923,6200000.0
2008-01-02 22:27:00,1.13945,1.13958,1.13938,1.13958,15800000.0
2008-01-02 22:28:00,1.13953,1.13981,1.13941,1.13941,11800000.0
2008-01-02 22:29:00,1.13956,1.13963,1.13916,1.13963,9800000.0
2008-01-02 22:30:00,1.13972,1.13972,1.13931,1.13951,17400000.0
2008-01-02 22:31:00,1.13977,1.13986,1.1396,1.13961,17400000.0
2008-01-02 22:32:00,1.13951,1.13951,1.13891,1.13938,8800000.0
2008-01-02 22:34:00,1.13918,1.13957,1.13915,1.13933,20000000.0
2008-01-02 22:35:00,1.13939,1.13944,1.13901,1.13901,8200000.0
2008-01-02 22:36:00,1.13881,1.13921,1.13837,1.13859,12400000.0
2008-01-02 22:37:00,1.13858,1.1388,1.13842,1.13848,12000000.0
2008-01-02 22:38:00,1.1384,1.13885,1.13833,1.13851,31800000.0
2008-01-02 22:39:00,1.13867,1.13867,1.13838,1.13854,11000000.0
2008-01-02 22:41:00,1.13842,1.13842,1.13794,1.13794,30200000.0
2008-01-02 22:42:00,1.13775,1.13808,1.13775,1.13803,10200000.0
2008-01-02 22:43:00,1.13823,1.13841,1.13783,1.13783,18800000.0
2008-01-02 22:44:00,1.13811,1.13871,1.13811,1.13851,10400000.0
2008-01-02 22:45:00,1.13865,1.13902,1.13847,1.1388,18800000.0
2008-01-02 22:46:00,1.13872,1.13942,1.13843,1.13942,21800000.0
2008-01-02 22:47:00,1.13929,1.13959,1.13915,1.13915,26800000.0
2008-01-02 22:48:00,1.13868,1.13905,1.13868,1.13902,29200000.0
2008-01-02 22:49:00,1.13916,1.13916,1.13875,1.13898,11800000.0
2008-01-02 22:50:00,1.13898,1.13912,1.13862,1.13862,34600000.0
2008-01-02 22:51:00,1.13927,1.13966,1.13905,1.13943,15000000.0
2008-01-02 22:52:00,1.13919,1.13957,1.13871,1.13933,15400000.0
2008-01-02 22:53:00,1.13908,1.13914,1.13897,1.13904,11200000.0
2008-01-02 22:54:00,1.13874,1.13907,1.13854,1.13907,11400000.0
2008-01-02 22:55:00,1.13897,1.13946,1.13875,1.13875,17200000.0
2008-01-02 22:56:00,1.13888,1.13892,1.13865,1.13865,22000000.0
2008-01-02 22:57:00,1.13875,1.13903,1.13864,1.13864,19600000.0
2008-01-02 22:58:00,1.13904,1.13934,1.13882,1.13885,16600000.0
2008-01-02 22:59:00,1.13883,1.13892,1.1387,1.13884,13200000.0
2008-01-02 23:00:00,1.13927,1.13927,1.13832,1.13832,14800000.0
2008-01-02 23:01:00,1.13864,1.13882,1.13864,1.1387,6800000.0
2008-01-02 23:02:00,1.13885,1.13894,1.13875,1.13877,17800000.0
2008-01-02 23:03:00,1.13884,1.13912,1.13884,1.13888,20200000.0
2008-01-02 23:04:00,1.13879,1.13906,1.13873,1.13906,6400000.0
2008-01-02 23:05:00,1.13887,1.13914,1.13887,1.13897,8200000.0
2008-01-02 23:06:00,1.13863,1.13908,1.13847,1.13863,9000000.0
2008-01-02 23:07:00,1.13863,1.13877,1.13806,1.13865,12400000.0
2008-01-02 23:09:00,1.13866,1.13897,1.13839,1.13894,18600000.0
2008-01-02 23:10:00,1.13872,1.13917,1.13872,1.13891,10600000.0
2008-01-02 23:11:00,1.13874,1.13907,1.13859,1.13864,11400000.0
2008-01-02 23:12:00,1.13872,1.13878,1.13803,1.13855,13200000.0
2008-01-02 23:13:00,1.13888,1.13888,1.13837,1.13851,17600000.0
2008-01-02 23:14:00,1.13831,1.1384,1.13814,1.13814,15400000.0
2008-01-02 23:15:00,1.13844,1.13844,1.13771,1.13771,12200000.0
2008-01-02 23:16:00,1.14,1.1403,1.14,1.1403,20400000.0
2008-01-02 23:17:00,1.1402,1.1404,1.1401,1.1401,20400000.0
2008-01-02 23:18:00,1.13805,1.13807,1.13787,1.1379,20400000.0
2008-01-02 23:19:00,1.13799,1.13799,1.13761,1.13779,9600000.0
2008-01-02 23:20:00,1.13786,1.13831,1.13772,1.13778,21400000.0
2008-01-02 23:21:00,1.13786,1.13828,1.13764,1.13814,16000000.0
2008-01-02 23:22:00,1.13788,1.13788,1.13752,1.13773,16800000.0
2008-01-02 23:23:00,1.13792,1.13798,1.13739,1.13739,20800000.0
2008-01-02 23:24:00,1.13762,1.13779,1.1374,1.1374,8400000.0
2008-01-02 23:25:00,1.13769,1.13835,1.13754,1.13835,13800000.0
2008-01-02 23:26:00,1.13819,1.13833,1.13781,1.13787,9800000.0
2008-01-02 23:27:00,1.13782,1.13782,1.13736,1.13736,14600000.0
2008-01-02 23:28:00,1.13788,1.13808,1.13787,1.13806,7600000.0
2008-01-02 23:29:00,1.1409,1.1411,1.1406,1.1408,16800000.0
2008-01-02 23:30:00,1.13785,1.13837,1.13777,1.13837,16800000.0
2008-01-02 23:31:00,1.13817,1.13827,1.13764,1.13805,12800000.0
2008-01-02 23:32:00,1.13806,1.13838,1.13802,1.13812,22800000.0
2008-01-02 23:33:00,1.13783,1.13811,1.13763,1.13766,10000000.0
2008-01-02 23:34:00,1.141,1.1412,1.141,1.141,16200000.0
2008-01-02 23:35:00,1.13777,1.13809,1.13777,1.13809,16200000.0
2008-01-02 23:36:00,1.13799,1.13845,1.13799,1.13821,15200000.0
2008-01-02 23:37:00,1.13876,1.13876,1.13811,1.13813,12400000.0
2008-01-02 23:38:00,1.13876,1.13896,1.13825,1.13825,17000000.0
2008-01-02 23:39:00,1.13864,1.13864,1.13826,1.13845,17400000.0
2008-01-02 23:40:00,1.13838,1.13867,1.1381,1.13846,13200000.0
2008-01-02 23:41:00,1.13812,1.13848,1.13797,1.13809,17600000.0
2008-01-02 23:42:00,1.13806,1.13852,1.13806,1.13852,14800000.0
2008-01-02 23:43:00,1.13834,1.1388,1.13834,1.13838,15800000.0
2008-01-02 23:44:00,1.13837,1.13852,1.1381,1.13821,13000000.0
2008-01-02 23:45:00,1.13814,1.13841,1.13814,1.13841,7400000.0
2008-01-02 23:46:00,1.13854,1.13895,1.13834,1.13856,17000000.0
2008-01-02 23:47:00,1.13851,1.13851,1.13801,1.13822,17400000.0
2008-01-02 23:48:00,1.1386,1.13875,1.13835,1.13875,10200000.0
2008-01-02 23:49:00,1.13824,1.13873,1.13824,1.13841,9800000.0
2008-01-02 23:50:00,1.1386,1.13863,1.13817,1.13863,16000000.0
2008-01-02 23:51:00,1.13863,1.13876,1.13835,1.13845,9000000.0
2008-01-02 23:52:00,1.13893,1.13893,1.13822,1.1383,9600000.0
2008-01-02 23:53:00,1.13856,1.13879,1.13832,1.13838,22200000.0
2008-01-02 23:54:00,1.13865,1.13865,1.13844,1.13853,25200000.0
2008-01-02 23:55:00,1.13844,1.13867,1.13837,1.13839,17000000.0
2008-01-02 23:56:00,1.13846,1.13888,1.13846,1.1386,15800000.0
2008-01-02 23:57:00,1.13863,1.13901,1.13842,1.13901,15800000.0
2008-01-02 23:58:00,1.13889,1.13905,1.13863,1.13905,25800000.0
2008-01-02 23:59:00,1.13861,1.13895,1.13861,1.13885,10400000.0
2008-01-03 00:00:00,1.13872,1.13888,1.13817,1.13817,16400000.0
2008-01-03 00:01:00,1.13877,1.13928,1.13873,1.13902,16600000.0
2008-01-03 00:02:00,1.13947,1.13947,1.13899,1.13916,15800000.0
2008-01-03 00:03:00,1.13909,1.13966,1.13888,1.13888,16000000.0
2008-01-03 00:04:00,1.13911,1.13975,1.1391,1.1391,18600000.0
2008-01-03 00:05:00,1.1417,1.1417,1.1415,1.1415,29600000.0
2008-01-03 00:06:00,1.139,1.13934,1.13893,1.1391,29600000.0
2008-01-03 00:07:00,1.13893,1.13941,1.13893,1.13941,19400000.0
2008-01-03 00:08:00,1.13908,1.13912,1.13885,1.13911,8400000.0
2008-01-03 00:09:00,1.13962,1.13962,1.13943,1.13943,4000000.0
2008-01-03 00:10:00,1.13919,1.13932,1.13895,1.13903,21200000.0
2008-01-03 00:11:00,1.13909,1.13968,1.13896,1.13908,22400000.0
2008-01-03 00:12:00,1.13963,1.1397,1.13936,1.13952,11200000.0
2008-01-03 00:13:00,1.1393,1.13962,1.13902,1.13962,8800000.0
2008-01-03 00:14:00,1.13939,1.13981,1.13938,1.13957,24000000.0
2008-01-03 00:15:00,1.13962,1.1399,1.13921,1.1399,16000000.0
2008-01-03 00:16:00,1.13949,1.13971,1.13947,1.1395,17200000.0
2008-01-03 00:17:00,1.13953,1.13963,1.13926,1.13961,12200000.0
2008-01-03 00:18:00,1.13967,1.13967,1.13935,1.13949,9600000.0
2008-01-03 00:19:00,1.13941,1.13954,1.13932,1.13954,11200000.0
2008-01-03 00:20:00,1.13912,1.13955,1.13912,1.13948,15200000.0
2008-01-03 00:21:00,1.13958,1.13994,1.13958,1.13969,24400000.0
2008-01-03 00:22:00,1.13979,1.14007,1.13937,1.1399,19600000.0
2008-01-03 00:23:00,1.13994,1.14015,1.13955,1.13987,20200000.0
2008-01-03 00:24:00,1.13968,1.13968,1.1388,1.1388,7400000.0
2008-01-03 00:25:00,1.13977,1.14001,1.13956,1.14,8400000.0
2008-01-03 00:26:00,1.13989,1.14006,1.13981,1.13988,19800000.0
2008-01-03 00:27:00,1.13975,1.14056,1.13956,1.14056,10600000.0
2008-01-03 00:28:00,1.14022,1.14053,1.13994,1.13994,12000000.0
2008-01-03 00:29:00,1.14052,1.14052,1.13986,1.14006,15000000.0
2008-01-03 00:30:00,1.1399,1.14107,1.1399,1.14047,12800000.0
2008-01-03 00:31:00,1.14039,1.14063,1.14034,1.1406,10200000.0
2008-01-03 00:32:00,1.14042,1.14071,1.14041,1.14059,15400000.0
2008-01-03 00:33:00,1.14041,1.14064,1.14016,1.1406,20400000.0
2008-01-03 00:34:00,1.14051,1.14092,1.14051,1.14071,12200000.0
2008-01-03 00:35:00,1.14066,1.14075,1.14043,1.14075,6800000.0
2008-01-03 00:36:00,1.14033,1.14102,1.14033,1.14089,18000000.0
2008-01-03 00:37:00,1.14057,1.14094,1.14048,1.14061,11000000.0
2008-01-03 00:38:00,1.14056,1.14073,1.14026,1.14026,19200000.0
2008-01-03 00:39:00,1.14035,1.14053,1.13994,1.13994,9200000.0
2008-01-03 00:40:00,1.14025,1.14085,1.14001,1.14036,11800000.0
2008-01-03 00:41:00,1.1394,1.1395,1.1394,1.1395,21200000.0
2008-01-03 00:42:00,1.14063,1.14063,1.14004,1.14004,21200000.0
2008-01-03 00:43:00,1.1394,1.1397,1.1394,1.1395,32400000.0
2008-01-03 00:44:00,1.14039,1.1406,1.14017,1.14017,32400000.0
2008-01-03 00:45:00,1.14012,1.14052,1.14,1.14014,13800000.0
2008-01-03 00:46:00,1.14011,1.14026,1.1401,1.14017,11400000.0
2008-01-03 00:47:00,1.14007,1.14046,1.13985,1.14046,22200000.0
2008-01-03 00:48:00,1.14056,1.14077,1.14049,1.14076,6800000.0
2008-01-03 00:49:00,1.14056,1.1408,1.14046,1.14046,11800000.0
2008-01-03 00:50:00,1.14054,1.14092,1.14046,1.14092,13600000.0
2008-01-03 00:51:00,1.14093,1.14117,1.14078,1.14117,17600000.0
2008-01-03 00:52:00,1.14088,1.14117,1.14088,1.14102,21800000.0
2008-01-03 00:53:00,1.14067,1.14079,1.14051,1.14078,11600000.0
2008-01-03 00:54:00,1.1406,1.14117,1.14058,1.14117,12200000.0
2008-01-03 00:55:00,1.14078,1.14111,1.14078,1.14088,10800000.0
2008-01-03 00:56:00,1.14095,1.14095,1.14046,1.14046,9800000.0
2008-01-03 00:57:00,1.14045,1.14111,1.14045,1.14104,21800000.0
2008-01-03 00:58:00,1.14116,1.14149,1.14087,1.14132,17600000.0
2008-01-03 00:59:00,1.14135,1.14167,1.1409,1.1413,27800000.0
2008-01-03 01:00:00,1.14106,1.14138,1.14084,1.1412,31600000.0
2008-01-03 01:01:00,1.1409,1.14143,1.1409,1.14104,12000000.0
2008-01-03 01:02:00,1.14118,1.14135,1.14105,1.14135,9000000.0
2008-01-03 01:03:00,1.1399,1.1402,1.1399,1.1401,22200000.0
2008-01-03 01:04:00,1.1408,1.14083,1.14044,1.14044,22200000.0
2008-01-03 01:05:00,1.14125,1.14161,1.14087,1.14092,21600000.0
2008-01-03 01:06:00,1.14081,1.14081,1.14032,1.1405,7400000.0
2008-01-03 01:07:00,1.14028,1.1405,1.14028,1.14046,4800000.0
2008-01-03 01:08:00,1.14045,1.14108,1.14024,1.14108,16000000.0
2008-01-03 01:09:00,1.14083,1.14113,1.1407,1.14113,10800000.0
2008-01-03 01:10:00,1.14106,1.14106,1.14062,1.14071,11600000.0
2008-01-03 01:11:00,1.14066,1.14119,1.1405,1.14074,12600000.0
2008-01-03 01:12:00,1.14063,1.14091,1.14063,1.14079,19600000.0
2008-01-03 01:13:00,1.14067,1.14108,1.14058,1.14108,7400000.0
2008-01-03 01:14:00,1.14098,1.14098,1.14051,1.14067,15000000.0
2008-01-03 01:15:00,1.14055,1.14073,1.14034,1.1407,17200000.0
2008-01-03 01:16:00,1.14074,1.14093,1.14067,1.14068,25000000.0
2008-01-03 01:17:00,1.14045,1.14115,1.14045,1.14093,10000000.0
2008-01-03 01:18:00,1.14089,1.14128,1.14034,1.1409,41000000.0
2008-01-03 01:19:00,1.14086,1.14091,1.1406,1.14063,17800000.0
2008-01-03 01:20:00,1.14048,1.14095,1.14048,1.14075,21400000.0
2008-01-03 01:21:00,1.14066,1.14066,1.14013,1.14013,9800000.0
2008-01-03 01:22:00,1.14016,1.14016,1.13986,1.13986,17800000.0
2008-01-03 01:23:00,1.1394,1.13969,1.13917,1.13917,12600000.0
2008-01-03 01:24:00,1.13918,1.14007,1.13918,1.13942,12000000.0
2008-01-03 01:25:00,1.13939,1.13955,1.13894,1.13918,15000000.0
2008-01-03 01:26:00,1.13886,1.13923,1.13886,1.13886,11000000.0
2008-01-03 01:27:00,1.13897,1.13928,1.13897,1.13904,16600000.0
2008-01-03 01:28:00,1.13897,1.13952,1.13897,1.13947,10600000.0
2008-01-03 01:29:00,1.13969,1.13991,1.13932,1.13965,31000000.0
2008-01-03 01:30:00,1.13952,1.13968,1.13952,1.13953,8200000.0
2008-01-03 01:31:00,1.13953,1.13977,1.13931,1.13931,12200000.0
2008-01-03 01:32:00,1.13926,1.13974,1.13926,1.13974,15800000.0
2008-01-03 01:34:00,1.13933,1.13944,1.13922,1.13925,14000000.0
2008-01-03 01:35:00,1.13916,1.13927,1.13894,1.13894,8000000.0
2008-01-03 01:36:00,1.13937,1.13951,1.13932,1.13938,8200000.0
2008-01-03 01:37:00,1.13957,1.1399,1.13954,1.13967,22200000.0
2008-01-03 01:38:00,1.13956,1.13961,1.13933,1.13946,6200000.0
2008-01-03 01:39:00,1.13912,1.13912,1.13912,1.13912,4000000.0
2008-01-03 01:40:00,1.1404,1.1404,1.1404,1.1404,17200000.0
2008-01-03 01:41:00,1.1403,1.1404,1.1403,1.1404,17200000.0
2008-01-03 01:42:00,1.13939,1.13964,1.13913,1.13939,17200000.0
2008-01-03 01:43:00,1.139,1.13945,1.139,1.13945,11400000.0
2008-01-03 01:44:00,1.13943,1.13992,1.13902,1.13916,21600000.0
2008-01-03 01:45:00,1.1392,1.13932,1.13898,1.13899,25800000.0
2008-01-03 01:46:00,1.13901,1.13901,1.13871,1.13871,26600000.0
2008-01-03 01:47:00,1.13859,1.13915,1.13845,1.13915,14200000.0
2008-01-03 01:48:00,1.13921,1.13933,1.13897,1.13897,11600000.0
2008-01-03 01:49:00,1.13907,1.13922,1.13901,1.13905,12200000.0
2008-01-03 01:50:00,1.13909,1.13964,1.13903,1.13935,15000000.0
2008-01-03 01:51:00,1.13967,1.13991,1.13942,1.13963,23800000.0
2008-01-03 01:52:00,1.13989,1.13989,1.13941,1.13962,16800000.0
2008-01-03 01:53:00,1.13976,1.14014,1.13959,1.13959,28200000.0
2008-01-03 01:54:00,1.13956,1.14005,1.13946,1.13975,12400000.0
2008-01-03 01:55:00,1.13964,1.13999,1.13964,1.13975,12800000.0
2008-01-03 01:56:00,1.13958,1.13958,1.13904,1.13932,12000000.0
2008-01-03 01:57:00,1.13966,1.14001,1.13937,1.13984,7800000.0
2008-01-03 01:58:00,1.13938,1.13938,1.13908,1.13927,14000000.0
2008-01-03 01:59:00,1.13956,1.13979,1.13904,1.13904,16000000.0
2008-01-03 02:00:00,1.13912,1.13946,1.13896,1.13946,18800000.0
2008-01-03 02:01:00,1.13983,1.14011,1.13952,1.13976,13800000.0
2008-01-03 02:02:00,1.13989,1.13989,1.13901,1.13939,12600000.0
2008-01-03 02:03:00,1.13952,1.13955,1.1393,1.13938,16000000.0
2008-01-03 02:04:00,1.13953,1.13977,1.13948,1.13962,16800000.0
2008-01-03 02:05:00,1.13943,1.13998,1.13922,1.13929,19600000.0
2008-01-03 02:06:00,1.1404,1.1404,1.1397,1.1397,8400000.0
2008-01-03 02:07:00,1.13918,1.13942,1.13914,1.13925,8400000.0
2008-01-03 02:08:00,1.13943,1.13961,1.13937,1.13961,5800000.0
2008-01-03 02:09:00,1.13968,1.14025,1.13968,1.14025,16800000.0
2008-01-03 02:10:00,1.13978,1.14021,1.13978,1.13989,21600000.0
2008-01-03 02:11:00,1.13986,1.14013,1.13964,1.13973,21000000.0
2008-01-03 02:12:00,1.14021,1.14021,1.13991,1.13994,7400000.0
2008-01-03 02:13:00,1.1401,1.14031,1.14009,1.14031,8800000.0
2008-01-03 02:14:00,1.14028,1.1408,1.14011,1.1408,11600000.0
2008-01-03 02:15:00,1.1399,1.14028,1.1399,1.14011,22600000.0
2008-01-03 02:16:00,1.14049,1.14053,1.14014,1.14043,24400000.0
2008-01-03 02:17:00,1.14027,1.14027,1.13958,1.13958,22400000.0
2008-01-03 02:18:00,1.13983,1.14027,1.13955,1.14027,19600000.0
2008-01-03 02:19:00,1.13973,1.14015,1.13972,1.13987,17400000.0
2008-01-03 02:20:00,1.13967,1.14021,1.13966,1.14021,20400000.0
2008-01-03 02:21:00,1.14008,1.14049,1.13972,1.13972,14600000.0
2008-01-03 02:22:00,1.13979,1.13979,1.13938,1.13938,8200000.0
2008-01-03 02:23:00,1.13939,1.13971,1.13926,1.13971,17000000.0
2008-01-03 02:24:00,1.13976,1.13976,1.13919,1.13919,12200000.0
2008-01-03 02:25:00,1.13916,1.13933,1.1391,1.13914,15600000.0
2008-01-03 02:26:00,1.13924,1.13924,1.13895,1.13922,17000000.0
2008-01-03 02:27:00,1.13928,1.13978,1.13928,1.13978,15800000.0
2008-01-03 02:28:00,1.13963,1.1397,1.13936,1.13936,26400000.0
2008-01-03 02:29:00,1.13943,1.13999,1.13932,1.13932,16800000.0
2008-01-03 02:30:00,1.13945,1.13985,1.13939,1.13985,9200000.0
2008-01-03 02:31:00,1.13939,1.13955,1.13923,1.13934,16000000.0
2008-01-03 02:32:00,1.13936,1.13987,1.13936,1.13982,11800000.0
2008-01-03 02:33:00,1.14,1.14005,1.13973,1.14003,16400000.0
2008-01-03 02:34:00,1.13968,1.13968,1.1392,1.1392,19800000.0
2008-01-03 02:35:00,1.13961,1.14002,1.13946,1.13946,17600000.0
2008-01-03 02:36:00,1.13935,1.13973,1.13903,1.13973,8200000.0
2008-01-03 02:37:00,1.13968,1.14013,1.1396,1.1396,7600000.0
2008-01-03 02:38:00,1.13994,1.14002,1.13943,1.13974,15000000.0
2008-01-03 02:39:00,1.13959,1.13964,1.13951,1.13951,17200000.0
2008-01-03 02:40:00,1.13972,1.13978,1.13946,1.13946,7600000.0
2008-01-03 02:41:00,1.13976,1.14003,1.13932,1.13996,14400000.0
2008-01-03 02:42:00,1.14002,1.14002,1.13945,1.13997,22800000.0
2008-01-03 02:43:00,1.13997,1.14007,1.13954,1.13954,26200000.0
2008-01-03 02:44:00,1.13896,1.13973,1.13896,1.1394,41600000.0
2008-01-03 02:45:00,1.13911,1.13932,1.13911,1.13919,12400000.0
2008-01-03 02:46:00,1.13913,1.13976,1.13913,1.13943,21400000.0
2008-01-03 02:47:00,1.13951,1.1396,1.13916,1.13947,12000000.0
2008-01-03 02:48:00,1.13924,1.13944,1.13901,1.13933,22800000.0
2008-01-03 02:49:00,1.1393,1.1397,1.13927,1.1395,18600000.0
2008-01-03 02:50:00,1.13947,1.13951,1.13892,1.13892,16600000.0
2008-01-03 02:51:00,1.13944,1.13946,1.13927,1.13943,8000000.0
2008-01-03 02:52:00,1.13952,1.1399,1.13938,1.1399,18200000.0
2008-01-03 02:53:00,1.13963,1.13963,1.13943,1.13945,10000000.0
2008-01-03 02:55:00,1.13932,1.13987,1.13932,1.13987,13000000.0
2008-01-03 02:56:00,1.13929,1.13951,1.13917,1.1395,20800000.0
2008-01-03 02:57:00,1.1394,1.13962,1.13936,1.13939,6800000.0
2008-01-03 02:58:00,1.13949,1.14004,1.13949,1.13966,11400000.0
2008-01-03 02:59:00,1.13943,1.13974,1.1393,1.1393,23000000.0
2008-01-03 03:00:00,1.13928,1.13978,1.13919,1.13978,28600000.0
2008-01-03 03:01:00,1.13968,1.14009,1.13968,1.14009,11400000.0
2008-01-03 03:02:00,1.13978,1.14003,1.13977,1.14003,9600000.0
2008-01-03 03:03:00,1.13983,1.14033,1.13983,1.14017,11400000.0
2008-01-03 03:04:00,1.138,1.1383,1.1379,1.1379,17400000.0
2008-01-03 03:05:00,1.14006,1.14032,1.13975,1.14032,17400000.0
2008-01-03 03:06:00,1.13969,1.13991,1.13935,1.13938,14000000.0
2008-01-03 03:07:00,1.13958,1.13958,1.13886,1.13919,24200000.0
2008-01-03 03:08:00,1.13933,1.13961,1.13928,1.13951,9600000.0
2008-01-03 03:09:00,1.13904,1.13926,1.13891,1.13911,32400000.0
2008-01-03 03:10:00,1.13913,1.13944,1.13897,1.13944,20400000.0
2008-01-03 03:11:00,1.13914,1.13947,1.13914,1.13947,12000000.0
2008-01-03 03:12:00,1.13957,1.13957,1.13903,1.13927,19800000.0
2008-01-03 03:13:00,1.1379,1.1379,1.1377,1.1377,8000000.0
2008-01-03 03:14:00,1.13934,1.13934,1.13909,1.13909,8000000.0
2008-01-03 03:15:00,1.13891,1.13926,1.13891,1.13901,18800000.0
2008-01-03 03:16:00,1.13899,1.13938,1.13899,1.13929,13800000.0
2008-01-03 03:17:00,1.13914,1.13929,1.13888,1.13888,14400000.0
2008-01-03 03:18:00,1.13915,1.13977,1.13915,1.13947,26400000.0
2008-01-03 03:19:00,1.13907,1.1395,1.13907,1.1395,13400000.0
2008-01-03 03:20:00,1.13916,1.13986,1.13908,1.13986,16000000.0
2008-01-03 03:21:00,1.13955,1.13974,1.13924,1.1394,16200000.0
2008-01-03 03:22:00,1.13902,1.13961,1.13893,1.13961,14400000.0
2008-01-03 03:23:00,1.13922,1.13933,1.13922,1.13933,6200000.0
2008-01-03 03:24:00,1.13926,1.13946,1.13912,1.13921,26600000.0
2008-01-03 03:25:00,1.13933,1.13952,1.13925,1.13952,15400000.0
2008-01-03 03:26:00,1.13906,1.13938,1.13903,1.13905,21400000.0
2008-01-03 03:27:00,1.13923,1.13961,1.13904,1.13951,19600000.0
2008-01-03 03:28:00,1.1397,1.1397,1.13902,1.13902,11600000.0
2008-01-03 03:29:00,1.1374,1.1377,1.1374,1.1377,13800000.0
2008-01-03 03:30:00,1.13894,1.13915,1.13877,1.13893,13800000.0
2008-01-03 03:31:00,1.13887,1.13902,1.13869,1.13902,10400000.0
2008-01-03 03:32:00,1.13904,1.1393,1.13904,1.13908,7800000.0
2008-01-03 03:33:00,1.13896,1.13946,1.13892,1.13924,13600000.0
2008-01-03 03:34:00,1.1391,1.13934,1.13886,1.13906,16000000.0
2008-01-03 03:35:00,1.13871,1.13901,1.1386,1.13878,12800000.0
2008-01-03 03:36:00,1.1387,1.13897,1.13848,1.13848,11000000.0
2008-01-03 03:37:00,1.13883,1.13886,1.13841,1.1387,14000000.0
2008-01-03 03:38:00,1.13895,1.13895,1.13851,1.13877,23200000.0
2008-01-03 03:39:00,1.13813,1.13839,1.13797,1.13839,25400000.0
2008-01-03 03:40:00,1.13833,1.13838,1.13818,1.1382,15400000.0
2008-01-03 03:41:00,1.13815,1.13817,1.1378,1.13817,17600000.0
2008-01-03 03:42:00,1.13863,1.13877,1.13841,1.13852,10400000.0
2008-01-03 03:43:00,1.13854,1.13876,1.13831,1.13831,20200000.0
2008-01-03 03:44:00,1.13892,1.13892,1.13807,1.13816,11800000.0
2008-01-03 03:45:00,1.13817,1.13891,1.13817,1.13849,14200000.0
2008-01-03 03:46:00,1.13815,1.13836,1.13802,1.13815,13000000.0
2008-01-03 03:47:00,1.13871,1.13905,1.13852,1.1386,28600000.0
2008-01-03 03:48:00,1.13843,1.13852,1.13818,1.1384,28200000.0
2008-01-03 03:49:00,1.13882,1.13911,1.13865,1.13865,20000000.0
2008-01-03 03:50:00,1.13847,1.13847,1.13795,1.13795,19800000.0
2008-01-03 03:51:00,1.13798,1.13853,1.13798,1.13821,16400000.0
2008-01-03 03:52:00,1.1371,1.1371,1.1371,1.1371,9400000.0
2008-01-03 03:53:00,1.13812,1.13876,1.13812,1.13833,9400000.0
2008-01-03 03:54:00,1.13855,1.13879,1.13811,1.13841,13600000.0
2008-01-03 03:55:00,1.13835,1.13851,1.13833,1.13851,10800000.0
2008-01-03 03:56:00,1.13872,1.13895,1.13868,1.13888,7800000.0
2008-01-03 03:57:00,1.13849,1.1386,1.13828,1.1386,22800000.0
2008-01-03 03:58:00,1.1375,1.1375,1.1374,1.1374,12200000.0
2008-01-03 03:59:00,1.1376,1.1376,1.1374,1.1374,12200000.0
2008-01-03 04:00:00,1.13855,1.13871,1.13835,1.13861,12200000.0
2008-01-03 04:01:00,1.13831,1.13846,1.13781,1.13818,28200000.0
2008-01-03 04:02:00,1.13799,1.13803,1.13754,1.13754,7400000.0
2008-01-03 04:03:00,1.1382,1.1382,1.13777,1.13792,15400000.0
2008-01-03 04:04:00,1.13767,1.13805,1.13742,1.13742,15000000.0
2008-01-03 04:05:00,1.13743,1.13753,1.13723,1.13752,15800000.0
2008-01-03 04:06:00,1.13761,1.13761,1.13715,1.13727,28200000.0
2008-01-03 04:07:00,1.13743,1.13749,1.13736,1.13748,5800000.0
2008-01-03 04:08:00,1.13697,1.13747,1.13697,1.13718,25800000.0
2008-01-03 04:09:00,1.13701,1.13734,1.13688,1.13688,15200000.0
2008-01-03 04:10:00,1.137,1.1371,1.13688,1.1371,10400000.0
2008-01-03 04:11:00,1.13726,1.13729,1.13714,1.13719,6200000.0
2008-01-03 04:12:00,1.13727,1.13739,1.13714,1.13717,8800000.0
2008-01-03 04:13:00,1.1373,1.13774,1.13701,1.13748,17000000.0
2008-01-03 04:14:00,1.13752,1.13777,1.13714,1.13726,29000000.0
2008-01-03 04:15:00,1.13715,1.13715,1.13681,1.13711,18800000.0
2008-01-03 04:16:00,1.13721,1.13731,1.13696,1.13726,18000000.0
2008-01-03 04:17:00,1.13696,1.13751,1.13687,1.13701,15800000.0
2008-01-03 04:18:00,1.13723,1.13751,1.13695,1.13751,13800000.0
2008-01-03 04:19:00,1.1371,1.13712,1.13673,1.13701,22800000.0
2008-01-03 04:20:00,1.13704,1.13732,1.13684,1.13704,12200000.0
2008-01-03 04:21:00,1.13724,1.13744,1.13712,1.13727,11200000.0
2008-01-03 04:22:00,1.13704,1.13713,1.13701,1.13711,14600000.0
2008-01-03 04:23:00,1.1377,1.1377,1.13713,1.13758,13000000.0
2008-01-03 04:24:00,1.13735,1.13767,1.13699,1.13699,15600000.0
2008-01-03 04:25:00,1.13749,1.13792,1.13731,1.13792,19800000.0
2008-01-03 04:26:00,1.1373,1.1375,1.1373,1.1375,6400000.0
2008-01-03 04:27:00,1.13751,1.13788,1.13743,1.13777,19400000.0
2008-01-03 04:28:00,1.13755,1.13755,1.13704,1.13704,17400000.0
2008-01-03 04:29:00,1.13706,1.1376,1.13697,1.13746,8000000.0
2008-01-03 04:30:00,1.13719,1.13722,1.13681,1.13681,12800000.0
2008-01-03 04:31:00,1.13702,1.13734,1.13702,1.13734,13000000.0
2008-01-03 04:32:00,1.13733,1.13733,1.13677,1.13709,17200000.0
2008-01-03 04:33:00,1.13698,1.13733,1.13668,1.13668,24400000.0
2008-01-03 04:34:00,1.13713,1.13722,1.13691,1.13691,15600000.0
2008-01-03 04:35:00,1.13659,1.13696,1.13659,1.13696,4200000.0
2008-01-03 04:36:00,1.13713,1.13718,1.13665,1.13696,22600000.0
2008-01-03 04:37:00,1.13703,1.13712,1.1367,1.1367,20000000.0
2008-01-03 04:38:00,1.13705,1.1371,1.13685,1.13705,14200000.0
2008-01-03 04:39:00,1.13675,1.13675,1.13645,1.13657,14400000.0
2008-01-03 04:40:00,1.13675,1.13741,1.13661,1.13661,35600000.0
2008-01-03 04:41:00,1.13715,1.1372,1.13703,1.13709,6800000.0
2008-01-03 04:42:00,1.1369,1.13698,1.13676,1.13688,26600000.0
2008-01-03 04:43:00,1.13668,1.13699,1.13656,1.13656,13200000.0
2008-01-03 04:44:00,1.13678,1.13707,1.1366,1.13682,18400000.0
2008-01-03 04:45:00,1.13649,1.13708,1.13649,1.1365,9000000.0
2008-01-03 04:46:00,1.13634,1.1366,1.13598,1.13606,11400000.0
2008-01-03 04:47:00,1.13604,1.1362,1.13579,1.13599,20200000.0
2008-01-03 04:48:00,1.13595,1.13614,1.13582,1.13586,24200000.0
2008-01-03 04:49:00,1.13607,1.13652,1.13607,1.13647,11000000.0
2008-01-03 04:50:00,1.13685,1.13708,1.1364,1.1364,16600000.0
2008-01-03 04:51:00,1.13639,1.13686,1.13628,1.13666,20200000.0
2008-01-03 04:52:00,1.13687,1.137,1.13657,1.1368,11600000.0
2008-01-03 04:53:00,1.13684,1.13702,1.13669,1.13702,8400000.0
2008-01-03 04:54:00,1.13681,1.1369,1.13662,1.13673,12000000.0
2008-01-03 04:55:00,1.13684,1.13723,1.13678,1.13683,19400000.0
2008-01-03 04:56:00,1.1382,1.1382,1.1381,1.1381,19400000.0
2008-01-03 04:57:00,1.1372,1.13735,1.13688,1.13704,19400000.0
2008-01-03 04:58:00,1.13722,1.13722,1.1368,1.13705,29600000.0
2008-01-03 04:59:00,1.13722,1.13722,1.13709,1.13709,7600000.0
2008-01-03 05:00:00,1.13699,1.13705,1.13674,1.13674,10800000.0
2008-01-03 05:01:00,1.13688,1.13701,1.13663,1.13674,7600000.0
2008-01-03 05:02:00,1.13669,1.13719,1.13669,1.13719,18600000.0
2008-01-03 05:03:00,1.13724,1.13763,1.1371,1.13718,20400000.0
2008-01-03 05:04:00,1.13724,1.13758,1.13707,1.13734,13800000.0
2008-01-03 05:05:00,1.13721,1.13721,1.13695,1.13695,19800000.0
2008-01-03 05:06:00,1.13653,1.13749,1.13653,1.13749,9400000.0
2008-01-03 05:07:00,1.13714,1.13748,1.13706,1.13748,25000000.0
2008-01-03 05:08:00,1.13761,1.13774,1.13738,1.13738,14800000.0
2008-01-03 05:09:00,1.1372,1.13735,1.13682,1.13708,18600000.0
2008-01-03 05:10:00,1.13714,1.13784,1.13705,1.13743,31000000.0
2008-01-03 05:11:00,1.13736,1.13736,1.13639,1.13702,27400000.0
2008-01-03 05:12:00,1.13719,1.1372,1.13696,1.13696,20200000.0
2008-01-03 05:13:00,1.13735,1.13735,1.1371,1.1371,6800000.0
2008-01-03 05:14:00,1.1379,1.138,1.1379,1.1379,20800000.0
2008-01-03 05:15:00,1.13703,1.13749,1.13703,1.13732,20800000.0
2008-01-03 05:16:00,1.13746,1.1376,1.13729,1.13748,9200000.0
2008-01-03 05:17:00,1.13732,1.13775,1.13729,1.13735,12200000.0
2008-01-03 05:18:00,1.13729,1.13773,1.13692,1.1374,10800000.0
2008-01-03 05:19:00,1.13739,1.13739,1.13705,1.13705,16600000.0
2008-01-03 05:20:00,1.13729,1.13761,1.13683,1.13723,12800000.0
2008-01-03 05:21:00,1.13727,1.13749,1.13719,1.13746,11000000.0
2008-01-03 05:22:00,1.13722,1.13765,1.13721,1.13762,16800000.0
2008-01-03 05:23:00,1.13763,1.13763,1.13758,1.13758,5000000.0
2008-01-03 05:24:00,1.13746,1.13769,1.13739,1.13752,21800000.0
2008-01-03 05:25:00,1.13722,1.13743,1.13722,1.13743,4800000.0
2008-01-03 05:26:00,1.13798,1.13798,1.1377,1.1377,6800000.0
2008-01-03 05:27:00,1.13796,1.13823,1.13764,1.13765,20400000.0
2008-01-03 05:28:00,1.13785,1.13833,1.13785,1.13794,17800000.0
2008-01-03 05:29:00,1.138,1.13809,1.13742,1.13753,15800000.0
2008-01-03 05:30:00,1.1375,1.13794,1.1375,1.13783,13800000.0
2008-01-03 05:31:00,1.13735,1.13786,1.13735,1.13737,7800000.0
2008-01-03 05:32:00,1.13743,1.13759,1.1373,1.1373,9000000.0
2008-01-03 05:33:00,1.13725,1.13735,1.13697,1.13722,29200000.0
2008-01-03 05:35:00,1.13729,1.13745,1.13722,1.13727,17400000.0
2008-01-03 05:36:00,1.13742,1.13756,1.13742,1.13744,17000000.0
2008-01-03 05:37:00,1.13748,1.13793,1.13748,1.13759,6200000.0
2008-01-03 05:38:00,1.13753,1.13768,1.13736,1.1376,13800000.0
2008-01-03 05:39:00,1.13766,1.13787,1.13756,1.13787,28400000.0
2008-01-03 05:40:00,1.13754,1.13774,1.13717,1.13739,15800000.0
2008-01-03 05:41:00,1.13746,1.13781,1.13746,1.13748,16600000.0
2008-01-03 05:42:00,1.1373,1.13759,1.13725,1.13732,10600000.0
2008-01-03 05:43:00,1.13753,1.13753,1.13693,1.13727,7200000.0
2008-01-03 05:44:00,1.1387,1.139,1.1385,1.1389,14400000.0
2008-01-03 05:45:00,1.13709,1.13753,1.13709,1.13753,14400000.0
2008-01-03 05:46:00,1.1374,1.1376,1.13704,1.13704,14800000.0
2008-01-03 05:47:00,1.13721,1.13746,1.13713,1.1374,13600000.0
2008-01-03 05:48:00,1.13741,1.13785,1.13737,1.13745,10000000.0
2008-01-03 05:49:00,1.13772,1.13776,1.1375,1.1375,9800000.0
2008-01-03 05:50:00,1.13784,1.13807,1.13777,1.13781,9400000.0
2008-01-03 05:51:00,1.13765,1.13775,1.13765,1.13774,4800000.0
2008-01-03 05:52:00,1.13777,1.13831,1.13758,1.13821,16400000.0
2008-01-03 05:53:00,1.13836,1.13881,1.13788,1.13788,14200000.0
2008-01-03 05:54:00,1.13792,1.13838,1.13751,1.13751,20400000.0
2008-01-03 05:55:00,1.13788,1.13794,1.13759,1.13759,15400000.0
2008-01-03 05:56:00,1.1377,1.13792,1.13748,1.13758,23600000.0
2008-01-03 05:57:00,1.13772,1.13789,1.13753,1.13789,17400000.0
2008-01-03 05:58:00,1.13763,1.13781,1.1375,1.1376,20200000.0
2008-01-03 05:59:00,1.13769,1.13805,1.13753,1.1377,8800000.0
2008-01-03 06:00:00,1.13793,1.1381,1.13756,1.13794,14000000.0
2008-01-03 06:01:00,1.13793,1.13793,1.13706,1.13742,10600000.0
2008-01-03 06:02:00,1.13744,1.1378,1.13734,1.1378,15800000.0
2008-01-03 06:03:00,1.13759,1.13773,1.1374,1.13747,10200000.0
2008-01-03 06:04:00,1.13782,1.13782,1.13706,1.13733,16400000.0
2008-01-03 06:05:00,1.13763,1.13799,1.13733,1.13743,13800000.0
2008-01-03 06:06:00,1.13729,1.13754,1.13701,1.13724,17000000.0
2008-01-03 06:07:00,1.13752,1.13752,1.13723,1.13738,15000000.0
2008-01-03 06:08:00,1.13751,1.13765,1.13751,1.13752,11200000.0
2008-01-03 06:09:00,1.13763,1.13763,1.1375,1.1375,3200000.0
2008-01-03 06:10:00,1.13721,1.13761,1.13706,1.13708,15200000.0
2008-01-03 06:11:00,1.13715,1.13757,1.1371,1.13734,8200000.0
2008-01-03 06:12:00,1.13742,1.13793,1.13732,1.13734,16800000.0
2008-01-03 06:13:00,1.13734,1.13734,1.1369,1.13715,16400000.0
2008-01-03 06:14:00,1.13702,1.13784,1.13678,1.13731,10600000.0
2008-01-03 06:15:00,1.1385,1.1385,1.1385,1.1385,15400000.0
2008-01-03 06:16:00,1.13726,1.13743,1.13718,1.13718,15400000.0
2008-01-03 06:17:00,1.13759,1.13759,1.13723,1.13723,23000000.0
2008-01-03 06:18:00,1.13725,1.1378,1.1372,1.1372,25400000.0
2008-01-03 06:19:00,1.1386,1.1386,1.1383,1.1383,23400000.0
2008-01-03 06:20:00,1.13722,1.13741,1.13679,1.13741,23400000.0
2008-01-03 06:21:00,1.13709,1.13759,1.13709,1.13759,14400000.0
2008-01-03 06:22:00,1.13731,1.13808,1.13726,1.13808,14200000.0
2008-01-03 06:23:00,1.13749,1.138,1.13749,1.138,20400000.0
2008-01-03 06:24:00,1.13791,1.13831,1.13775,1.13831,14400000.0
2008-01-03 06:25:00,1.13802,1.13837,1.13794,1.13798,8600000.0
2008-01-03 06:26:00,1.13807,1.13815,1.13787,1.1381,14200000.0
2008-01-03 06:27:00,1.13792,1.13825,1.13792,1.1382,14800000.0
2008-01-03 06:28:00,1.13838,1.13838,1.1379,1.13811,7400000.0
2008-01-03 06:29:00,1.13834,1.13834,1.13806,1.13811,9400000.0
2008-01-03 06:30:00,1.13826,1.13843,1.13792,1.13843,6200000.0
2008-01-03 06:31:00,1.13808,1.13855,1.13784,1.13784,22200000.0
2008-01-03 06:32:00,1.13796,1.13796,1.13776,1.13776,5800000.0
2008-01-03 06:33:00,1.1379,1.13809,1.13785,1.13798,11800000.0
2008-01-03 06:34:00,1.1381,1.1382,1.1381,1.1382,13400000.0
2008-01-03 06:35:00,1.13875,1.13875,1.13836,1.13841,13400000.0
2008-01-03 06:36:00,1.13833,1.13862,1.13811,1.1383,24000000.0
2008-01-03 06:37:00,1.1382,1.1384,1.13793,1.13815,11400000.0
2008-01-03 06:38:00,1.13851,1.13851,1.13834,1.13836,14600000.0
2008-01-03 06:39:00,1.1384,1.1386,1.13818,1.13828,8600000.0
2008-01-03 06:40:00,1.13828,1.13839,1.13816,1.13819,11200000.0
2008-01-03 06:41:00,1.13826,1.13826,1.13794,1.1382,5600000.0
2008-01-03 06:42:00,1.13835,1.13835,1.13804,1.13825,20400000.0
2008-01-03 06:43:00,1.13828,1.13828,1.13799,1.13826,10800000.0
2008-01-03 06:44:00,1.13815,1.13835,1.13805,1.13833,14800000.0
2008-01-03 06:45:00,1.13818,1.13847,1.13818,1.13845,22600000.0
2008-01-03 06:46:00,1.1382,1.13851,1.13818,1.13851,12600000.0
2008-01-03 06:47:00,1.13812,1.13854,1.13812,1.1385,18600000.0
2008-01-03 06:48:00,1.13876,1.1392,1.1386,1.1392,19400000.0
2008-01-03 06:49:00,1.13877,1.13897,1.13877,1.13897,13600000.0
2008-01-03 06:50:00,1.13888,1.13916,1.1387,1.13879,12000000.0
2008-01-03 06:51:00,1.13879,1.13885,1.13857,1.13885,14000000.0
2008-01-03 06:52:00,1.1389,1.13901,1.1388,1.1388,14200000.0
2008-01-03 06:53:00,1.1387,1.139,1.13862,1.139,6600000.0
2008-01-03 06:54:00,1.13872,1.1388,1.13843,1.13843,14600000.0
2008-01-03 06:55:00,1.13846,1.13884,1.13846,1.13866,12800000.0
2008-01-03 06:56:00,1.1388,1.1389,1.1385,1.1385,29600000.0
2008-01-03 06:57:00,1.1387,1.1387,1.1387,1.1387,29600000.0
2008-01-03 06:58:00,1.1385,1.13864,1.13822,1.1385,29600000.0
2008-01-03 06:59:00,1.13879,1.13892,1.13859,1.13891,19000000.0
2008-01-03 07:00:00,1.13862,1.1387,1.1385,1.1385,14000000.0
2008-01-03 07:01:00,1.13855,1.13861,1.13796,1.13817,24400000.0
2008-01-03 07:02:00,1.13841,1.13876,1.13824,1.13824,16200000.0
2008-01-03 07:03:00,1.13832,1.13876,1.13822,1.13837,9400000.0
2008-01-03 07:04:00,1.13839,1.13864,1.13833,1.13839,12800000.0
2008-01-03 07:05:00,1.13849,1.13881,1.13836,1.13864,19200000.0
2008-01-03 07:06:00,1.13839,1.13842,1.13839,1.13842,18200000.0
2008-01-03 07:07:00,1.13839,1.13844,1.13787,1.13842,7600000.0
2008-01-03 07:08:00,1.13834,1.13843,1.13805,1.13817,13800000.0
2008-01-03 07:09:00,1.13796,1.13814,1.13796,1.13803,10600000.0
2008-01-03 07:10:00,1.13825,1.13849,1.13804,1.13804,16000000.0
2008-01-03 07:11:00,1.13785,1.13824,1.13785,1.13824,14800000.0
2008-01-03 07:12:00,1.13814,1.13859,1.13806,1.13816,19200000.0
2008-01-03 07:13:00,1.13796,1.13827,1.13795,1.13827,7000000.0
2008-01-03 07:14:00,1.13805,1.13813,1.13781,1.13781,13200000.0
2008-01-03 07:15:00,1.13801,1.13828,1.13801,1.13819,23800000.0
2008-01-03 07:16:00,1.13789,1.13838,1.13777,1.13808,12000000.0
2008-01-03 07:17:00,1.13829,1.13829,1.13783,1.13783,14400000.0
2008-01-03 07:18:00,1.13795,1.13815,1.13783,1.13793,9000000.0
2008-01-03 07:19:00,1.13803,1.13816,1.13781,1.13816,9400000.0
2008-01-03 07:20:00,1.13791,1.13791,1.13768,1.13768,18600000.0
2008-01-03 07:21:00,1.13736,1.13804,1.13736,1.13775,11000000.0
2008-01-03 07:22:00,1.13744,1.13784,1.13721,1.13784,16200000.0
2008-01-03 07:23:00,1.13757,1.13779,1.13755,1.13771,15200000.0
2008-01-03 07:24:00,1.13761,1.13795,1.13761,1.13795,12400000.0
2008-01-03 07:25:00,1.13773,1.13842,1.13767,1.13784,26400000.0
2008-01-03 07:26:00,1.1384,1.1384,1.1383,1.1383,9400000.0
2008-01-03 07:27:00,1.1379,1.13806,1.13753,1.13781,9400000.0
2008-01-03 07:28:00,1.13734,1.1379,1.13734,1.1379,16200000.0
2008-01-03 07:29:00,1.1377,1.13811,1.13742,1.13742,16400000.0
2008-01-03 07:30:00,1.13781,1.13802,1.13736,1.13768,14400000.0
2008-01-03 07:31:00,1.13718,1.13756,1.13718,1.13754,8200000.0
2008-01-03 07:32:00,1.1389,1.1391,1.1389,1.1391,12400000.0
2008-01-03 07:33:00,1.13751,1.13789,1.13734,1.13775,12400000.0
2008-01-03 07:34:00,1.13762,1.13827,1.13762,1.13821,23400000.0
2008-01-03 07:35:00,1.13765,1.13802,1.13729,1.1379,12200000.0
2008-01-03 07:36:00,1.13736,1.13796,1.13736,1.13779,9800000.0
2008-01-03 07:37:00,1.13772,1.13785,1.13765,1.1377,7400000.0
2008-01-03 07:38:00,1.1387,1.1387,1.1387,1.1387,21400000.0
2008-01-03 07:39:00,1.13788,1.13788,1.13749,1.13775,21400000.0
2008-01-03 07:40:00,1.13776,1.13783,1.13742,1.13757,30800000.0
2008-01-03 07:41:00,1.1389,1.1391,1.1383,1.1385,7400000.0
2008-01-03 07:42:00,1.13798,1.13798,1.13755,1.13777,7400000.0
2008-01-03 07:43:00,1.13768,1.13791,1.13761,1.13791,13800000.0
2008-01-03 07:44:00,1.13791,1.1384,1.13773,1.13799,14600000.0
2008-01-03 07:45:00,1.13807,1.13816,1.13775,1.13777,15000000.0
2008-01-03 07:46:00,1.1387,1.1387,1.1385,1.1385,15400000.0
2008-01-03 07:47:00,1.13769,1.13793,1.13752,1.13778,15400000.0
2008-01-03 07:48:00,1.1387,1.1389,1.1387,1.1387,12400000.0
2008-01-03 07:49:00,1.13794,1.13796,1.13779,1.13781,12400000.0
2008-01-03 07:50:00,1.13804,1.13843,1.13797,1.13823,15600000.0
2008-01-03 07:51:00,1.13835,1.13864,1.13833,1.13833,35200000.0
2008-01-03 07:52:00,1.13825,1.13856,1.13808,1.13844,10400000.0
2008-01-03 07:53:00,1.1384,1.1384,1.13781,1.13781,9600000.0
2008-01-03 07:54:00,1.13831,1.13831,1.13773,1.13817,19400000.0
2008-01-03 07:55:00,1.1383,1.1392,1.1383,1.1392,14200000.0
2008-01-03 07:56:00,1.13807,1.13834,1.13796,1.13796,14200000.0
2008-01-03 07:57:00,1.1385,1.1385,1.1381,1.1381,22800000.0
2008-01-03 07:58:00,1.1379,1.1383,1.1379,1.1383,22800000.0
2008-01-03 07:59:00,1.13811,1.1382,1.13794,1.13814,22800000.0
2008-01-03 08:00:00,1.13784,1.13829,1.13784,1.13793,19800000.0
2008-01-03 08:01:00,1.138,1.1382,1.1379,1.138,8000000.0
2008-01-03 08:02:00,1.13822,1.13826,1.13793,1.13793,8000000.0
2008-01-03 08:03:00,1.13794,1.1385,1.13781,1.13781,17400000.0
2008-01-03 08:04:00,1.1379,1.138,1.1379,1.1379,23400000.0
2008-01-03 08:05:00,1.13815,1.13836,1.13791,1.13836,23400000.0
2008-01-03 08:06:00,1.13811,1.13837,1.13807,1.13837,12400000.0
2008-01-03 08:07:00,1.13806,1.13833,1.1379,1.13829,8800000.0
2008-01-03 08:08:00,1.13798,1.13849,1.1379,1.13824,19200000.0
2008-01-03 08:09:00,1.13845,1.13887,1.1384,1.1386,20800000.0
2008-01-03 08:10:00,1.13848,1.13872,1.13829,1.13861,18600000.0
2008-01-03 08:11:00,1.13858,1.13875,1.13846,1.13875,16400000.0
2008-01-03 08:12:00,1.1387,1.13873,1.13842,1.13842,15800000.0
2008-01-03 08:13:00,1.13845,1.13906,1.13845,1.13871,6400000.0
2008-01-03 08:14:00,1.1392,1.1392,1.13863,1.13902,12800000.0
2008-01-03 08:15:00,1.13857,1.13875,1.13843,1.13875,10600000.0
2008-01-03 08:16:00,1.13852,1.13928,1.13852,1.13902,18000000.0
2008-01-03 08:17:00,1.13875,1.13875,1.13832,1.13832,7400000.0
2008-01-03 08:18:00,1.13891,1.13891,1.13847,1.13884,13800000.0
2008-01-03 08:19:00,1.137,1.137,1.1368,1.1368,28400000.0
2008-01-03 08:20:00,1.13866,1.13887,1.13832,1.13873,28400000.0
2008-01-03 08:21:00,1.13842,1.1386,1.13808,1.13818,10200000.0
2008-01-03 08:22:00,1.13808,1.1384,1.13797,1.13812,6800000.0
2008-01-03 08:23:00,1.13825,1.13825,1.13782,1.13782,6800000.0
2008-01-03 08:24:00,1.13793,1.1382,1.13734,1.13787,20400000.0
2008-01-03 08:25:00,1.13785,1.13819,1.1378,1.13806,21600000.0
2008-01-03 08:26:00,1.13781,1.13814,1.13778,1.13779,9000000.0
2008-01-03 08:27:00,1.13765,1.13816,1.13763,1.13769,11400000.0
2008-01-03 08:28:00,1.13753,1.13806,1.13738,1.13803,21600000.0
2008-01-03 08:29:00,1.13771,1.13785,1.13757,1.1377,20800000.0
2008-01-03 08:30:00,1.13771,1.13807,1.13763,1.13763,18600000.0
2008-01-03 08:31:00,1.13789,1.13856,1.13789,1.13848,31600000.0
2008-01-03 08:32:00,1.139,1.139,1.13859,1.13887,19600000.0
2008-01-03 08:33:00,1.13894,1.139,1.13845,1.13845,15400000.0
2008-01-03 08:34:00,1.13869,1.13869,1.13829,1.13862,25000000.0
2008-01-03 08:35:00,1.13863,1.1387,1.13845,1.13849,25600000.0
2008-01-03 08:36:00,1.13846,1.13846,1.1379,1.1379,23200000.0
2008-01-03 08:37:00,1.13777,1.13795,1.13761,1.13795,10400000.0
2008-01-03 08:38:00,1.13811,1.13857,1.13787,1.13848,13000000.0
2008-01-03 08:39:00,1.13835,1.13872,1.1382,1.13821,10800000.0
2008-01-03 08:40:00,1.13825,1.1387,1.13816,1.13846,17800000.0
2008-01-03 08:41:00,1.13847,1.13847,1.13789,1.13814,11600000.0
2008-01-03 08:42:00,1.13822,1.13822,1.1377,1.13818,19800000.0
2008-01-03 08:43:00,1.13794,1.1383,1.13771,1.13792,11800000.0
2008-01-03 08:44:00,1.13751,1.13808,1.13751,1.13808,17400000.0
2008-01-03 08:45:00,1.13814,1.13814,1.13771,1.13808,17400000.0
2008-01-03 08:46:00,1.13781,1.13818,1.13778,1.13802,19400000.0
2008-01-03 08:47:00,1.13809,1.13825,1.13779,1.13799,16200000.0
2008-01-03 08:48:00,1.13803,1.13842,1.13791,1.13795,11200000.0
2008-01-03 08:49:00,1.13808,1.13834,1.13779,1.13798,25400000.0
2008-01-03 08:50:00,1.13772,1.13794,1.13763,1.13763,23400000.0
2008-01-03 08:51:00,1.1375,1.13784,1.13735,1.13784,77400000.0
2008-01-03 08:52:00,1.13818,1.13854,1.13816,1.13854,14200000.0
2008-01-03 08:53:00,1.1383,1.13886,1.13807,1.13807,14800000.0
2008-01-03 08:54:00,1.13855,1.13855,1.13783,1.13824,11800000.0
2008-01-03 08:55:00,1.13815,1.13862,1.13813,1.13852,22800000.0
2008-01-03 08:56:00,1.13814,1.13852,1.13794,1.13794,30000000.0
2008-01-03 08:57:00,1.13811,1.13825,1.1379,1.1379,9400000.0
2008-01-03 08:58:00,1.13733,1.13834,1.13733,1.1379,13200000.0
2008-01-03 08:59:00,1.13777,1.13813,1.13774,1.13813,11800000.0
2008-01-03 09:00:00,1.13799,1.13819,1.13776,1.13795,113600000.0
2008-01-03 09:01:00,1.13826,1.13826,1.13756,1.13756,13600000.0
2008-01-03 09:02:00,1.13781,1.13781,1.13734,1.13779,19400000.0
2008-01-03 09:03:00,1.1358,1.1359,1.1355,1.1357,18400000.0
2008-01-03 09:04:00,1.13803,1.13803,1.13746,1.13763,18400000.0
2008-01-03 09:05:00,1.13746,1.13793,1.13739,1.1376,11000000.0
2008-01-03 09:06:00,1.13715,1.13753,1.13715,1.13715,17800000.0
2008-01-03 09:07:00,1.13673,1.13673,1.13582,1.1361,9200000.0
2008-01-03 09:08:00,1.13631,1.1366,1.1363,1.1363,11000000.0
2008-01-03 09:09:00,1.13626,1.13643,1.13604,1.13634,14000000.0
2008-01-03 09:10:00,1.13662,1.13689,1.1364,1.13648,12200000.0
2008-01-03 09:11:00,1.13653,1.13684,1.13648,1.13648,9800000.0
2008-01-03 09:12:00,1.1366,1.13665,1.13597,1.13643,22200000.0
2008-01-03 09:13:00,1.13704,1.13739,1.13656,1.13678,21000000.0
2008-01-03 09:14:00,1.13671,1.13699,1.1367,1.13686,8400000.0
2008-01-03 09:15:00,1.13693,1.13711,1.13685,1.13711,14000000.0
2008-01-03 09:16:00,1.1364,1.1365,1.1362,1.1362,9000000.0
2008-01-03 09:17:00,1.13689,1.1371,1.13672,1.13698,9000000.0
2008-01-03 09:18:00,1.13697,1.13713,1.13659,1.13679,14800000.0
2008-01-03 09:19:00,1.13663,1.13679,1.13613,1.13667,36200000.0
2008-01-03 09:20:00,1.13659,1.13659,1.13618,1.13644,18400000.0
2008-01-03 09:21:00,1.13679,1.13688,1.13627,1.13666,12600000.0
2008-01-03 09:22:00,1.13654,1.13694,1.13651,1.13661,16400000.0
2008-01-03 09:23:00,1.136,1.136,1.1357,1.136,19800000.0
2008-01-03 09:24:00,1.13629,1.13687,1.13615,1.13687,19800000.0
2008-01-03 09:25:00,1.1367,1.13707,1.13662,1.13669,11000000.0
2008-01-03 09:26:00,1.13654,1.13687,1.13654,1.13661,18400000.0
2008-01-03 09:27:00,1.13653,1.13663,1.13613,1.13629,10400000.0
2008-01-03 09:28:00,1.13678,1.13679,1.13629,1.13658,10000000.0
2008-01-03 09:29:00,1.13652,1.13674,1.1361,1.13651,36200000.0
2008-01-03 09:30:00,1.13665,1.13669,1.1365,1.1365,11600000.0
2008-01-03 09:31:00,1.13674,1.13674,1.13636,1.13638,16400000.0
2008-01-03 09:32:00,1.13623,1.13652,1.13612,1.13643,29400000.0
2008-01-03 09:33:00,1.13608,1.13608,1.13533,1.13533,16800000.0
2008-01-03 09:34:00,1.13577,1.13646,1.13566,1.13646,12600000.0
2008-01-03 09:35:00,1.13628,1.1363,1.13604,1.13624,7000000.0
2008-01-03 09:36:00,1.13639,1.13654,1.13545,1.13648,85600000.0
2008-01-03 09:37:00,1.13603,1.13634,1.13603,1.13604,18600000.0
2008-01-03 09:38:00,1.13625,1.13631,1.13596,1.13598,12200000.0
2008-01-03 09:39:00,1.13617,1.13648,1.13616,1.13635,14400000.0
2008-01-03 09:40:00,1.13628,1.13628,1.13597,1.1362,14800000.0
2008-01-03 09:41:00,1.1362,1.13636,1.13608,1.13612,10000000.0
2008-01-03 09:42:00,1.13632,1.13639,1.13603,1.13637,26000000.0
2008-01-03 09:43:00,1.13606,1.13606,1.13579,1.13593,12000000.0
2008-01-03 09:44:00,1.13569,1.13599,1.13569,1.13599,10800000.0
2008-01-03 09:45:00,1.13597,1.13601,1.13554,1.13601,13200000.0
2008-01-03 09:46:00,1.13583,1.13601,1.13556,1.13565,14000000.0
2008-01-03 09:47:00,1.13537,1.13593,1.13535,1.13538,18000000.0
2008-01-03 09:48:00,1.13541,1.13547,1.135,1.13519,23400000.0
2008-01-03 09:49:00,1.1353,1.13611,1.13511,1.13511,32200000.0
2008-01-03 09:50:00,1.13558,1.13558,1.13504,1.13536,9800000.0
2008-01-03 09:51:00,1.13529,1.13567,1.13509,1.13509,15800000.0
2008-01-03 09:52:00,1.136,1.136,1.1358,1.1358,12600000.0
2008-01-03 09:53:00,1.13529,1.13566,1.13506,1.13549,12600000.0
2008-01-03 09:54:00,1.13498,1.13515,1.13492,1.13508,15400000.0
2008-01-03 09:55:00,1.1355,1.1355,1.13492,1.13536,13200000.0
2008-01-03 09:56:00,1.13549,1.13578,1.13516,1.13561,14800000.0
2008-01-03 09:57:00,1.13537,1.13573,1.13536,1.13554,15600000.0
2008-01-03 09:58:00,1.1344,1.1346,1.1344,1.1346,17400000.0
2008-01-03 09:59:00,1.13544,1.13567,1.13526,1.13567,17400000.0
2008-01-03 10:00:00,1.13572,1.13611,1.13542,1.13585,13200000.0
2008-01-03 10:01:00,1.13606,1.13606,1.1355,1.1355,22000000.0
2008-01-03 10:02:00,1.1354,1.1354,1.13516,1.13522,14000000.0
2008-01-03 10:03:00,1.13481,1.13556,1.13481,1.13517,11600000.0
2008-01-03 10:04:00,1.13483,1.13543,1.13483,1.13516,10000000.0
2008-01-03 10:05:00,1.13532,1.13559,1.1352,1.13535,39200000.0
2008-01-03 10:06:00,1.13532,1.13565,1.13515,1.13515,10400000.0
2008-01-03 10:07:00,1.13519,1.13566,1.1349,1.13507,20400000.0
2008-01-03 10:08:00,1.1353,1.13578,1.13513,1.13564,13000000.0
2008-01-03 10:09:00,1.1357,1.13574,1.13542,1.13548,21200000.0
2008-01-03 10:10:00,1.1358,1.136,1.135,1.1357,22200000.0
2008-01-03 10:11:00,1.13554,1.13635,1.13544,1.13589,22200000.0
2008-01-03 10:12:00,1.13572,1.1361,1.13567,1.13593,73000000.0
2008-01-03 10:13:00,1.13615,1.13616,1.13577,1.13616,24000000.0
2008-01-03 10:14:00,1.13573,1.13592,1.13559,1.13592,14600000.0
2008-01-03 10:15:00,1.13604,1.13618,1.13561,1.13584,18800000.0
2008-01-03 10:16:00,1.13563,1.13606,1.13563,1.13566,11200000.0
2008-01-03 10:17:00,1.13585,1.13603,1.13578,1.13579,16400000.0
2008-01-03 10:18:00,1.13609,1.13609,1.13527,1.13547,23600000.0
2008-01-03 10:19:00,1.1364,1.1364,1.13585,1.13585,3200000.0
2008-01-03 10:20:00,1.13568,1.13611,1.13568,1.13588,11400000.0
2008-01-03 10:21:00,1.13572,1.13595,1.13555,1.13573,14400000.0
2008-01-03 10:22:00,1.13504,1.13521,1.13496,1.13519,12000000.0
2008-01-03 10:23:00,1.13553,1.13578,1.13553,1.13563,24200000.0
2008-01-03 10:24:00,1.13556,1.13564,1.1353,1.13543,23400000.0
2008-01-03 10:25:00,1.13591,1.13608,1.13591,1.13608,4800000.0
2008-01-03 10:26:00,1.13575,1.13577,1.13533,1.13549,16400000.0
2008-01-03 10:27:00,1.13545,1.13545,1.13506,1.13513,19000000.0
2008-01-03 10:28:00,1.13532,1.13552,1.13465,1.1352,17800000.0
2008-01-03 10:29:00,1.13529,1.1355,1.13504,1.1355,26000000.0
2008-01-03 10:30:00,1.13525,1.13538,1.13517,1.13525,6800000.0
2008-01-03 10:31:00,1.13516,1.13536,1.13501,1.13536,11800000.0
2008-01-03 10:32:00,1.13506,1.13516,1.13502,1.13516,9800000.0
2008-01-03 10:33:00,1.13512,1.13525,1.1349,1.1349,12800000.0
2008-01-03 10:34:00,1.13469,1.13538,1.13437,1.13437,128800000.0
2008-01-03 10:35:00,1.13503,1.13503,1.13431,1.13432,20600000.0
2008-01-03 10:36:00,1.13503,1.13523,1.1347,1.13483,16600000.0
2008-01-03 10:37:00,1.13471,1.13546,1.13471,1.13515,15400000.0
2008-01-03 10:38:00,1.13505,1.13532,1.13476,1.13532,13400000.0
2008-01-03 10:39:00,1.13541,1.13579,1.13541,1.13547,17800000.0
2008-01-03 10:40:00,1.13558,1.13585,1.13529,1.13529,13200000.0
2008-01-03 10:41:00,1.13525,1.13547,1.13525,1.13525,9600000.0
2008-01-03 10:42:00,1.13536,1.13594,1.13536,1.13575,24400000.0
2008-01-03 10:43:00,1.13564,1.13579,1.13547,1.13575,17600000.0
2008-01-03 10:44:00,1.13557,1.13557,1.1351,1.1351,10000000.0
2008-01-03 10:45:00,1.1358,1.136,1.1356,1.1359,59000000.0
2008-01-03 10:46:00,1.13519,1.13546,1.13519,1.13532,59000000.0
2008-01-03 10:47:00,1.13532,1.1355,1.13504,1.1355,9800000.0
2008-01-03 10:48:00,1.13548,1.1356,1.13529,1.13545,22000000.0
2008-01-03 10:49:00,1.13548,1.13554,1.13518,1.13537,10600000.0
2008-01-03 10:50:00,1.13537,1.13537,1.13499,1.13524,19000000.0
2008-01-03 10:51:00,1.13526,1.13561,1.13511,1.13532,31000000.0
2008-01-03 10:52:00,1.1356,1.13581,1.135,1.13511,93800000.0
2008-01-03 10:53:00,1.13514,1.13554,1.13514,1.13524,11000000.0
2008-01-03 10:54:00,1.1357,1.13582,1.13548,1.1355,19000000.0
2008-01-03 10:55:00,1.13531,1.13563,1.13529,1.13563,7800000.0
2008-01-03 10:56:00,1.1356,1.1356,1.13466,1.13474,17400000.0
2008-01-03 10:57:00,1.13461,1.13498,1.13429,1.13429,10000000.0
2008-01-03 10:58:00,1.13422,1.13422,1.13378,1.13419,10200000.0
2008-01-03 10:59:00,1.1341,1.13433,1.13397,1.13397,17400000.0
2008-01-03 11:00:00,1.13375,1.13437,1.13375,1.13434,17400000.0
2008-01-03 11:01:00,1.13421,1.13461,1.13421,1.1345,104200000.0
2008-01-03 11:02:00,1.13449,1.13489,1.13416,1.13416,74000000.0
2008-01-03 11:03:00,1.13457,1.13495,1.13443,1.13474,20000000.0
2008-01-03 11:04:00,1.13469,1.13487,1.13425,1.13443,17800000.0
2008-01-03 11:05:00,1.13448,1.13474,1.13433,1.13437,21000000.0
2008-01-03 11:06:00,1.1348,1.13518,1.13461,1.13461,17000000.0
2008-01-03 11:07:00,1.13449,1.13486,1.13438,1.13446,14400000.0
2008-01-03 11:08:00,1.1348,1.13497,1.13434,1.13456,20400000.0
2008-01-03 11:09:00,1.1346,1.13485,1.13426,1.13485,11400000.0
2008-01-03 11:10:00,1.13518,1.13518,1.13454,1.13515,18600000.0
2008-01-03 11:11:00,1.13526,1.1355,1.13526,1.13536,27000000.0
2008-01-03 11:12:00,1.13569,1.13581,1.13515,1.13549,11200000.0
2008-01-03 11:13:00,1.13538,1.13613,1.13538,1.13577,11600000.0
2008-01-03 11:14:00,1.13569,1.13607,1.13554,1.13564,8800000.0
2008-01-03 11:15:00,1.13556,1.1358,1.13517,1.1358,18000000.0
2008-01-03 11:16:00,1.13555,1.13599,1.1353,1.13577,10400000.0
2008-01-03 11:17:00,1.13581,1.13603,1.13576,1.13602,50200000.0
2008-01-03 11:18:00,1.13577,1.13621,1.13577,1.13591,15200000.0
2008-01-03 11:19:00,1.13619,1.13619,1.13546,1.13571,24200000.0
2008-01-03 11:20:00,1.13591,1.13602,1.13576,1.13583,7400000.0
2008-01-03 11:21:00,1.13586,1.13609,1.1356,1.13585,10400000.0
2008-01-03 11:22:00,1.13566,1.13585,1.13512,1.13578,28800000.0
2008-01-03 11:23:00,1.13547,1.13625,1.13547,1.13565,9400000.0
2008-01-03 11:24:00,1.13571,1.13586,1.13557,1.13558,17000000.0
2008-01-03 11:25:00,1.13594,1.13594,1.13524,1.13535,7400000.0
2008-01-03 11:26:00,1.13529,1.13568,1.13503,1.13503,20000000.0
2008-01-03 11:27:00,1.13519,1.13554,1.13518,1.13521,16600000.0
2008-01-03 11:28:00,1.1352,1.1352,1.13482,1.135,16800000.0
2008-01-03 11:29:00,1.1355,1.1359,1.1354,1.1357,12600000.0
2008-01-03 11:30:00,1.13499,1.1353,1.13482,1.13482,12600000.0
2008-01-03 11:31:00,1.13459,1.13471,1.13453,1.13453,8000000.0
2008-01-03 11:32:00,1.13454,1.13566,1.13454,1.13522,11000000.0
2008-01-03 11:33:00,1.13514,1.13533,1.13487,1.13533,14600000.0
2008-01-03 11:34:00,1.1348,1.13482,1.13444,1.13444,28000000.0
2008-01-03 11:35:00,1.13469,1.13518,1.13469,1.1349,15400000.0
2008-01-03 11:36:00,1.13502,1.13529,1.13497,1.13529,16000000.0
2008-01-03 11:37:00,1.13539,1.13583,1.13519,1.13544,19000000.0
2008-01-03 11:38:00,1.13517,1.13543,1.13517,1.13543,2600000.0
2008-01-03 11:39:00,1.13535,1.13539,1.13511,1.13523,18200000.0
2008-01-03 11:40:00,1.13583,1.13583,1.13541,1.13564,10600000.0
2008-01-03 11:41:00,1.13524,1.13524,1.13494,1.13508,33400000.0
2008-01-03 11:42:00,1.13507,1.13559,1.13507,1.13544,18000000.0
2008-01-03 11:43:00,1.13533,1.13544,1.13519,1.13531,8000000.0
2008-01-03 11:44:00,1.13534,1.13566,1.13529,1.13531,13000000.0
2008-01-03 11:45:00,1.13532,1.13557,1.13483,1.13557,24200000.0
2008-01-03 11:46:00,1.13534,1.13564,1.13513,1.13564,25800000.0
2008-01-03 11:47:00,1.13548,1.13592,1.13541,1.13592,24200000.0
2008-01-03 11:48:00,1.1354,1.13595,1.13537,1.13564,21200000.0
2008-01-03 11:49:00,1.13552,1.1362,1.13549,1.13595,65600000.0
2008-01-03 11:50:00,1.1362,1.13646,1.13605,1.13646,9000000.0
2008-01-03 11:51:00,1.13607,1.13614,1.13595,1.13614,88200000.0
2008-01-03 11:52:00,1.13615,1.13642,1.1361,1.13631,76800000.0
2008-01-03 11:53:00,1.13657,1.13659,1.13621,1.13621,23200000.0
2008-01-03 11:54:00,1.13643,1.13657,1.13607,1.13607,15200000.0
2008-01-03 11:55:00,1.13655,1.13655,1.13576,1.13576,10400000.0
2008-01-03 11:56:00,1.13558,1.13576,1.13515,1.13515,73600000.0
2008-01-03 11:57:00,1.1352,1.13555,1.13509,1.13522,81200000.0
2008-01-03 11:58:00,1.13494,1.1353,1.13468,1.13476,30200000.0
2008-01-03 11:59:00,1.13519,1.13556,1.135,1.13516,98200000.0
2008-01-03 12:00:00,1.13508,1.1352,1.13479,1.13488,12400000.0
2008-01-03 12:01:00,1.13518,1.13518,1.13476,1.13476,15600000.0
2008-01-03 12:02:00,1.13528,1.13533,1.13491,1.13496,16200000.0
2008-01-03 12:03:00,1.13479,1.13482,1.13427,1.13482,13400000.0
2008-01-03 12:04:00,1.1358,1.1359,1.1357,1.1358,11200000.0
2008-01-03 12:05:00,1.13441,1.13451,1.13392,1.13435,11200000.0
2008-01-03 12:06:00,1.13427,1.13469,1.13394,1.13469,18200000.0
2008-01-03 12:07:00,1.1343,1.13459,1.13428,1.13441,19800000.0
2008-01-03 12:08:00,1.13474,1.1349,1.13443,1.1349,21800000.0
2008-01-03 12:09:00,1.13496,1.13534,1.13464,1.13534,20800000.0
2008-01-03 12:10:00,1.13515,1.13515,1.13482,1.13486,62800000.0
2008-01-03 12:11:00,1.13474,1.13507,1.13474,1.13479,21400000.0
2008-01-03 12:12:00,1.13446,1.1354,1.13446,1.1354,14400000.0
2008-01-03 12:13:00,1.13543,1.13575,1.13536,1.1355,19000000.0
2008-01-03 12:14:00,1.1356,1.13582,1.13502,1.13552,17400000.0
2008-01-03 12:15:00,1.13572,1.13583,1.13544,1.13551,108400000.0
2008-01-03 12:16:00,1.13512,1.13526,1.13485,1.13495,14400000.0
2008-01-03 12:17:00,1.13489,1.1351,1.13483,1.13483,11800000.0
2008-01-03 12:18:00,1.13481,1.13522,1.13475,1.13522,27600000.0
2008-01-03 12:19:00,1.13501,1.13541,1.13476,1.13476,16200000.0
2008-01-03 12:20:00,1.13494,1.13506,1.13488,1.13498,18400000.0
2008-01-03 12:21:00,1.13498,1.13514,1.1349,1.13504,12000000.0
2008-01-03 12:22:00,1.13511,1.13523,1.13488,1.13489,10000000.0
2008-01-03 12:23:00,1.13516,1.13516,1.13446,1.13452,7400000.0
2008-01-03 12:24:00,1.13469,1.13484,1.13445,1.13445,10600000.0
2008-01-03 12:25:00,1.13485,1.13505,1.13445,1.13488,10400000.0
2008-01-03 12:26:00,1.13522,1.13522,1.13462,1.13468,123200000.0
2008-01-03 12:27:00,1.13464,1.13494,1.13443,1.13452,33000000.0
2008-01-03 12:28:00,1.13474,1.13501,1.13474,1.13494,16000000.0
2008-01-03 12:29:00,1.13539,1.13539,1.13506,1.13529,22600000.0
2008-01-03 12:30:00,1.1354,1.13588,1.13522,1.13535,20200000.0
2008-01-03 12:31:00,1.1351,1.13565,1.1351,1.13565,7400000.0
2008-01-03 12:32:00,1.13589,1.1359,1.13561,1.13561,12400000.0
2008-01-03 12:33:00,1.13547,1.13568,1.13539,1.13557,23600000.0
2008-01-03 12:34:00,1.13532,1.13565,1.13495,1.13548,13000000.0
2008-01-03 12:35:00,1.13553,1.13553,1.1347,1.1347,23200000.0
2008-01-03 12:36:00,1.13456,1.13533,1.13456,1.13528,17200000.0
2008-01-03 12:37:00,1.13494,1.13537,1.13488,1.13495,15200000.0
2008-01-03 12:38:00,1.13541,1.13632,1.13541,1.13613,23800000.0
2008-01-03 12:39:00,1.136,1.13607,1.136,1.13607,3400000.0
2008-01-03 12:40:00,1.13618,1.13623,1.13602,1.13602,15800000.0
2008-01-03 12:41:00,1.13613,1.13626,1.13577,1.13577,13000000.0
2008-01-03 12:42:00,1.13599,1.13631,1.13581,1.13621,14400000.0
2008-01-03 12:43:00,1.13602,1.13662,1.13587,1.13587,7600000.0
2008-01-03 12:44:00,1.13573,1.1363,1.13573,1.1363,10600000.0
2008-01-03 12:45:00,1.13669,1.1368,1.13634,1.13657,12400000.0
2008-01-03 12:46:00,1.13649,1.13655,1.13628,1.13629,110200000.0
2008-01-03 12:47:00,1.13643,1.13679,1.13606,1.13641,16200000.0
2008-01-03 12:48:00,1.13666,1.13666,1.1363,1.13659,19200000.0
2008-01-03 12:49:00,1.13611,1.13632,1.13589,1.13632,16400000.0
2008-01-03 12:50:00,1.13596,1.13596,1.13565,1.13573,8400000.0
2008-01-03 12:51:00,1.13564,1.13564,1.13511,1.13546,26200000.0
2008-01-03 12:52:00,1.13562,1.136,1.13562,1.13572,17200000.0
2008-01-03 12:53:00,1.13579,1.13627,1.13575,1.13607,8400000.0
2008-01-03 12:54:00,1.13611,1.13645,1.13601,1.13623,13000000.0
2008-01-03 12:55:00,1.13577,1.13588,1.13545,1.13588,15800000.0
2008-01-03 12:56:00,1.13604,1.13642,1.13587,1.13587,10000000.0
2008-01-03 12:57:00,1.13558,1.13595,1.13553,1.13555,20800000.0
2008-01-03 12:58:00,1.13513,1.13591,1.13513,1.13524,27000000.0
2008-01-03 12:59:00,1.13536,1.13577,1.13514,1.13537,18000000.0
2008-01-03 13:00:00,1.1355,1.13611,1.13547,1.13582,21400000.0
2008-01-03 13:01:00,1.13559,1.13583,1.13559,1.13569,6800000.0
2008-01-03 13:02:00,1.13546,1.13574,1.13513,1.13548,11000000.0
2008-01-03 13:03:00,1.13537,1.13569,1.13537,1.13554,14600000.0
2008-01-03 13:04:00,1.13548,1.13563,1.13509,1.13563,13800000.0
2008-01-03 13:05:00,1.13524,1.13544,1.13514,1.13518,13200000.0
2008-01-03 13:06:00,1.13478,1.13487,1.13473,1.1348,17200000.0
2008-01-03 13:07:00,1.13543,1.13543,1.13497,1.13497,13200000.0
2008-01-03 13:08:00,1.13497,1.13525,1.13497,1.13502,16800000.0
2008-01-03 13:09:00,1.13491,1.13525,1.13491,1.13498,13200000.0
2008-01-03 13:10:00,1.13487,1.13528,1.13487,1.13528,6200000.0
2008-01-03 13:11:00,1.13494,1.13554,1.13489,1.13554,16400000.0
2008-01-03 13:12:00,1.13521,1.13551,1.13507,1.13507,18000000.0
2008-01-03 13:13:00,1.13547,1.13557,1.13526,1.13526,12600000.0
2008-01-03 13:14:00,1.13564,1.13581,1.13545,1.13545,15000000.0
2008-01-03 13:15:00,1.13551,1.13592,1.13548,1.13554,14600000.0
2008-01-03 13:16:00,1.13618,1.13618,1.13588,1.13606,17400000.0
2008-01-03 13:17:00,1.13652,1.13672,1.13632,1.1366,9400000.0
2008-01-03 13:18:00,1.13713,1.13743,1.1367,1.13679,86800000.0
2008-01-03 13:19:00,1.13707,1.13707,1.13648,1.13682,12400000.0
2008-01-03 13:20:00,1.13694,1.1372,1.13694,1.13712,12000000.0
2008-01-03 13:21:00,1.13679,1.13712,1.13648,1.13668,25400000.0
2008-01-03 13:22:00,1.13666,1.13724,1.13646,1.13684,8400000.0
2008-01-03 13:23:00,1.13665,1.13725,1.13665,1.13694,18600000.0
2008-01-03 13:24:00,1.13705,1.13705,1.13657,1.13657,5800000.0
2008-01-03 13:25:00,1.1364,1.13648,1.1362,1.13642,10800000.0
2008-01-03 13:26:00,1.13661,1.1368,1.13627,1.13641,16400000.0
2008-01-03 13:27:00,1.13621,1.13659,1.13621,1.13642,14000000.0
2008-01-03 13:28:00,1.13652,1.13685,1.1363,1.13685,12800000.0
2008-01-03 13:29:00,1.13683,1.13683,1.13651,1.13665,7400000.0
2008-01-03 13:30:00,1.13668,1.13668,1.136,1.136,15200000.0
2008-01-03 13:31:00,1.13662,1.13683,1.13613,1.13653,19400000.0
2008-01-03 13:32:00,1.13625,1.13671,1.13607,1.13607,8200000.0
2008-01-03 13:33:00,1.13636,1.13677,1.13636,1.13655,9000000.0
2008-01-03 13:34:00,1.13667,1.13695,1.13637,1.13663,14800000.0
2008-01-03 13:35:00,1.13629,1.13674,1.13629,1.13658,11800000.0
2008-01-03 13:36:00,1.13669,1.1369,1.13626,1.13653,17200000.0
2008-01-03 13:37:00,1.13672,1.13672,1.13629,1.13653,15400000.0
2008-01-03 13:38:00,1.13643,1.13651,1.13624,1.13633,19200000.0
2008-01-03 13:39:00,1.13658,1.13672,1.13644,1.13644,34800000.0
2008-01-03 13:40:00,1.13672,1.13675,1.13641,1.13673,48200000.0
2008-01-03 13:41:00,1.13641,1.13665,1.13609,1.13652,27200000.0
2008-01-03 13:42:00,1.13611,1.1373,1.13611,1.13646,20200000.0
2008-01-03 13:43:00,1.13645,1.137,1.1362,1.13656,18400000.0
2008-01-03 13:44:00,1.13668,1.13668,1.13599,1.1362,11200000.0
2008-01-03 13:45:00,1.13641,1.13666,1.13641,1.13656,25800000.0
2008-01-03 13:46:00,1.13679,1.13704,1.13629,1.13694,21200000.0
2008-01-03 13:47:00,1.13665,1.13733,1.13653,1.13733,15200000.0
2008-01-03 13:48:00,1.13703,1.13703,1.13653,1.13675,15800000.0
2008-01-03 13:49:00,1.13679,1.13684,1.1367,1.13672,7400000.0
2008-01-03 13:50:00,1.13666,1.13699,1.13656,1.13659,19400000.0
2008-01-03 13:51:00,1.13702,1.13702,1.13663,1.13682,14000000.0
2008-01-03 13:52:00,1.13665,1.137,1.1366,1.137,13600000.0
2008-01-03 13:53:00,1.13693,1.13737,1.13693,1.13712,9200000.0
2008-01-03 13:54:00,1.13701,1.13702,1.13672,1.13672,10000000.0
2008-01-03 13:55:00,1.13684,1.13722,1.13682,1.13695,12200000.0
2008-01-03 13:56:00,1.13738,1.13738,1.13685,1.13705,25800000.0
2008-01-03 13:57:00,1.13696,1.13707,1.13665,1.13687,17400000.0
2008-01-03 13:58:00,1.13675,1.13712,1.13638,1.13702,19000000.0
2008-01-03 13:59:00,1.13709,1.13709,1.13646,1.13661,29400000.0
2008-01-03 14:00:00,1.13647,1.13647,1.13612,1.13636,12200000.0
2008-01-03 14:01:00,1.13663,1.13663,1.13606,1.13644,19400000.0
2008-01-03 14:02:00,1.13658,1.1374,1.13658,1.1374,14600000.0
2008-01-03 14:03:00,1.13669,1.1368,1.1363,1.1363,15800000.0
2008-01-03 14:04:00,1.13641,1.1365,1.13622,1.13622,14200000.0
2008-01-03 14:05:00,1.13628,1.13653,1.13615,1.13643,12400000.0
2008-01-03 14:06:00,1.13622,1.13625,1.13585,1.13585,14000000.0
2008-01-03 14:07:00,1.13609,1.13616,1.13574,1.13592,16200000.0
2008-01-03 14:08:00,1.13587,1.13599,1.13557,1.13589,19000000.0
2008-01-03 14:09:00,1.13616,1.13632,1.13579,1.13609,14200000.0
2008-01-03 14:10:00,1.13637,1.13637,1.13551,1.13596,16000000.0
2008-01-03 14:11:00,1.13611,1.13652,1.1361,1.13636,24000000.0
2008-01-03 14:12:00,1.13652,1.13689,1.13646,1.13689,24400000.0
2008-01-03 14:13:00,1.13651,1.1367,1.13641,1.13651,10600000.0
2008-01-03 14:14:00,1.1366,1.13676,1.13599,1.13615,20200000.0
2008-01-03 14:15:00,1.13628,1.13713,1.13622,1.13713,22800000.0
2008-01-03 14:16:00,1.13655,1.1369,1.13655,1.13689,24800000.0
2008-01-03 14:17:00,1.13685,1.13714,1.13643,1.13714,22400000.0
2008-01-03 14:18:00,1.13717,1.13717,1.13667,1.13683,19600000.0
2008-01-03 14:19:00,1.1369,1.13715,1.13639,1.13692,23800000.0
2008-01-03 14:20:00,1.13655,1.1368,1.13624,1.13663,16000000.0
2008-01-03 14:21:00,1.13628,1.1367,1.1362,1.1367,16400000.0
2008-01-03 14:22:00,1.13654,1.13654,1.13561,1.13588,16800000.0
2008-01-03 14:23:00,1.13586,1.13623,1.13586,1.13622,7800000.0
2008-01-03 14:24:00,1.13618,1.13648,1.13594,1.13629,15400000.0
2008-01-03 14:25:00,1.13598,1.13624,1.13577,1.13587,28000000.0
2008-01-03 14:26:00,1.13591,1.13603,1.13591,1.13594,8400000.0
2008-01-03 14:27:00,1.13647,1.13647,1.13596,1.13617,11600000.0
2008-01-03 14:28:00,1.13582,1.13592,1.13535,1.13535,18000000.0
2008-01-03 14:29:00,1.13588,1.13611,1.13572,1.13572,34800000.0
2008-01-03 14:30:00,1.13588,1.13626,1.13568,1.13626,24200000.0
2008-01-03 14:31:00,1.13577,1.13578,1.13539,1.13539,113200000.0
2008-01-03 14:32:00,1.13553,1.13583,1.1355,1.13563,9000000.0
2008-01-03 14:33:00,1.13603,1.13628,1.13562,1.13628,11000000.0
2008-01-03 14:34:00,1.1362,1.1367,1.1359,1.1362,13800000.0
2008-01-03 14:35:00,1.13657,1.13657,1.13619,1.13638,13800000.0
2008-01-03 14:36:00,1.13638,1.13672,1.13625,1.13672,10000000.0
2008-01-03 14:37:00,1.13688,1.13688,1.1363,1.1365,24600000.0
2008-01-03 14:38:00,1.13634,1.13688,1.13634,1.13668,6800000.0
2008-01-03 14:39:00,1.13675,1.13695,1.13647,1.13647,13200000.0
2008-01-03 14:40:00,1.13676,1.13701,1.13664,1.13676,18800000.0
2008-01-03 14:41:00,1.1368,1.13735,1.13665,1.13729,33600000.0
2008-01-03 14:42:00,1.13729,1.13737,1.13702,1.13705,17000000.0
2008-01-03 14:43:00,1.13699,1.13699,1.13684,1.1369,7400000.0
2008-01-03 14:44:00,1.13707,1.13753,1.13694,1.13698,11400000.0
2008-01-03 14:45:00,1.13735,1.13735,1.13689,1.13689,11800000.0
2008-01-03 14:46:00,1.13717,1.13781,1.13705,1.13747,13000000.0
2008-01-03 14:47:00,1.13721,1.13731,1.13721,1.13731,45200000.0
2008-01-03 14:48:00,1.13696,1.13724,1.1369,1.1369,35200000.0
2008-01-03 14:49:00,1.13691,1.13749,1.13679,1.13701,20000000.0
2008-01-03 14:50:00,1.13715,1.13763,1.13715,1.13729,13200000.0
2008-01-03 14:51:00,1.13733,1.13766,1.13724,1.13724,54600000.0
2008-01-03 14:52:00,1.13702,1.13764,1.13702,1.13719,26800000.0
2008-01-03 14:53:00,1.13757,1.13775,1.13738,1.13744,18200000.0
2008-01-03 14:54:00,1.13757,1.1377,1.13699,1.1377,30600000.0
2008-01-03 14:55:00,1.13732,1.13756,1.13724,1.13724,13200000.0
2008-01-03 14:56:00,1.13734,1.13734,1.13685,1.13716,27000000.0
2008-01-03 14:57:00,1.13649,1.13687,1.13649,1.13682,10200000.0
2008-01-03 14:58:00,1.13688,1.13688,1.13635,1.13643,13000000.0
2008-01-03 14:59:00,1.13619,1.13648,1.13619,1.13648,27600000.0
2008-01-03 15:00:00,1.13658,1.13682,1.13652,1.13664,16200000.0
2008-01-03 15:01:00,1.13673,1.13674,1.13651,1.1366,23200000.0
2008-01-03 15:02:00,1.13681,1.13729,1.13681,1.13729,22800000.0
2008-01-03 15:03:00,1.13721,1.13721,1.13622,1.13691,18800000.0
2008-01-03 15:04:00,1.13735,1.13758,1.13705,1.13705,25600000.0
2008-01-03 15:05:00,1.13709,1.13715,1.13668,1.13668,11600000.0
2008-01-03 15:06:00,1.13692,1.13719,1.13658,1.13658,22800000.0
2008-01-03 15:07:00,1.13659,1.13684,1.13644,1.13651,10800000.0
2008-01-03 15:08:00,1.13624,1.13702,1.13612,1.13627,20600000.0
2008-01-03 15:09:00,1.13629,1.13648,1.13626,1.13626,9200000.0
2008-01-03 15:10:00,1.13656,1.13679,1.13656,1.13669,7800000.0
2008-01-03 15:11:00,1.13643,1.13711,1.13603,1.13711,21000000.0
2008-01-03 15:12:00,1.13752,1.13752,1.13686,1.13699,16800000.0
2008-01-03 15:13:00,1.13762,1.13762,1.13728,1.13761,14000000.0
2008-01-03 15:14:00,1.13709,1.13777,1.13709,1.13777,9800000.0
2008-01-03 15:15:00,1.13757,1.13795,1.1374,1.13788,20400000.0
2008-01-03 15:16:00,1.13686,1.13745,1.13686,1.13745,6800000.0
2008-01-03 15:17:00,1.13764,1.13805,1.13718,1.13805,16000000.0
2008-01-03 15:18:00,1.13798,1.13809,1.13724,1.13809,16400000.0
2008-01-03 15:19:00,1.13773,1.13787,1.13722,1.13732,7800000.0
2008-01-03 15:20:00,1.13708,1.13708,1.13672,1.13672,21600000.0
2008-01-03 15:21:00,1.1366,1.13665,1.13635,1.1366,27200000.0
2008-01-03 15:22:00,1.13679,1.13679,1.13657,1.13675,14000000.0
2008-01-03 15:23:00,1.1367,1.13711,1.13659,1.13687,10800000.0
2008-01-03 15:24:00,1.13692,1.13725,1.13692,1.1372,35800000.0
2008-01-03 15:25:00,1.13655,1.13667,1.13631,1.13638,15600000.0
2008-01-03 15:26:00,1.1363,1.13674,1.13606,1.13674,16800000.0
2008-01-03 15:27:00,1.13656,1.13679,1.13626,1.13677,106800000.0
2008-01-03 15:28:00,1.13673,1.13685,1.1365,1.1365,21000000.0
2008-01-03 15:29:00,1.13666,1.13691,1.13642,1.13648,18400000.0
2008-01-03 15:30:00,1.1363,1.13681,1.13625,1.13675,15800000.0
2008-01-03 15:31:00,1.13593,1.13636,1.13593,1.13636,18400000.0
2008-01-03 15:32:00,1.13666,1.13687,1.13612,1.13687,14000000.0
2008-01-03 15:33:00,1.13618,1.13618,1.13574,1.1361,14400000.0
2008-01-03 15:34:00,1.1358,1.13594,1.13553,1.13575,18000000.0
2008-01-03 15:35:00,1.1359,1.1359,1.13557,1.13577,12400000.0
2008-01-03 15:36:00,1.13525,1.13595,1.13525,1.13571,11200000.0
2008-01-03 15:37:00,1.13621,1.13634,1.13582,1.1363,29200000.0
2008-01-03 15:38:00,1.13619,1.13655,1.13563,1.13655,23400000.0
2008-01-03 15:39:00,1.13642,1.13652,1.13617,1.13624,12200000.0
2008-01-03 15:40:00,1.1361,1.1361,1.13569,1.13569,11200000.0
2008-01-03 15:41:00,1.13545,1.1355,1.13527,1.13548,13400000.0
2008-01-03 15:42:00,1.13579,1.13582,1.13553,1.13566,10000000.0
2008-01-03 15:43:00,1.1356,1.13604,1.13549,1.13549,13800000.0
2008-01-03 15:44:00,1.13543,1.1359,1.13518,1.13551,13400000.0
2008-01-03 15:45:00,1.13567,1.13591,1.13528,1.13577,21000000.0
2008-01-03 15:46:00,1.13537,1.13596,1.13537,1.13596,22400000.0
2008-01-03 15:47:00,1.13595,1.13622,1.1357,1.13617,8000000.0
2008-01-03 15:48:00,1.13584,1.1361,1.13563,1.1361,12400000.0
2008-01-03 15:49:00,1.13657,1.13657,1.13597,1.13608,14200000.0
2008-01-03 15:50:00,1.13606,1.1363,1.13596,1.13596,36000000.0
2008-01-03 15:51:00,1.13586,1.1366,1.13583,1.1366,14200000.0
2008-01-03 15:52:00,1.13617,1.13641,1.13617,1.13637,11600000.0
2008-01-03 15:53:00,1.1363,1.1368,1.1363,1.13673,18400000.0
2008-01-03 15:54:00,1.13646,1.13646,1.13609,1.13622,10200000.0
2008-01-03 15:55:00,1.13621,1.13692,1.136,1.13626,16200000.0
2008-01-03 15:56:00,1.13637,1.13687,1.136,1.13619,27600000.0
2008-01-03 15:57:00,1.13615,1.13634,1.13588,1.13634,8400000.0
2008-01-03 15:58:00,1.13644,1.13644,1.13591,1.13638,16400000.0
2008-01-03 15:59:00,1.13624,1.13656,1.13606,1.13636,9800000.0
2008-01-03 16:00:00,1.13586,1.13624,1.13584,1.13618,23400000.0
2008-01-03 16:01:00,1.13607,1.13635,1.13596,1.13596,21200000.0
2008-01-03 16:02:00,1.13603,1.13649,1.13572,1.13649,12000000.0
2008-01-03 16:03:00,1.13654,1.13654,1.13616,1.13617,18000000.0
2008-01-03 16:04:00,1.13599,1.13667,1.13596,1.13642,10000000.0
2008-01-03 16:05:00,1.13613,1.13665,1.13613,1.13618,9000000.0
2008-01-03 16:06:00,1.13589,1.136,1.13571,1.136,16400000.0
2008-01-03 16:07:00,1.13625,1.13637,1.13595,1.1361,18800000.0
2008-01-03 16:08:00,1.13637,1.13637,1.13566,1.13566,14200000.0
2008-01-03 16:09:00,1.13584,1.13652,1.13584,1.13634,18200000.0
2008-01-03 16:10:00,1.13614,1.13617,1.13584,1.13595,13800000.0
2008-01-03 16:11:00,1.13615,1.13655,1.13598,1.136,9400000.0
2008-01-03 16:12:00,1.13628,1.1364,1.1359,1.1364,12400000.0
2008-01-03 16:13:00,1.1359,1.13644,1.1359,1.1359,12400000.0
2008-01-03 16:14:00,1.13624,1.13624,1.13594,1.13607,36000000.0
2008-01-03 16:15:00,1.13577,1.13602,1.1356,1.1356,10800000.0
2008-01-03 16:16:00,1.13559,1.13559,1.13508,1.13516,14400000.0
2008-01-03 16:17:00,1.13583,1.13583,1.13537,1.13548,22800000.0
2008-01-03 16:18:00,1.13548,1.13568,1.13522,1.13568,14000000.0
2008-01-03 16:19:00,1.13523,1.13581,1.13523,1.13549,11000000.0
2008-01-03 16:20:00,1.13568,1.13568,1.13503,1.13541,20000000.0
2008-01-03 16:21:00,1.13584,1.13584,1.13492,1.13513,14600000.0
2008-01-03 16:22:00,1.13456,1.13476,1.13452,1.13476,18600000.0
2008-01-03 16:23:00,1.13485,1.13511,1.13477,1.13494,19600000.0
2008-01-03 16:24:00,1.13442,1.13507,1.13442,1.13507,14800000.0
2008-01-03 16:25:00,1.1348,1.13494,1.13443,1.13443,18000000.0
2008-01-03 16:26:00,1.13466,1.13471,1.13433,1.13433,13200000.0
2008-01-03 16:27:00,1.13446,1.13467,1.13435,1.13467,8400000.0
2008-01-03 16:28:00,1.13457,1.13457,1.13393,1.13393,10400000.0
2008-01-03 16:29:00,1.13376,1.13439,1.13376,1.13383,17000000.0
2008-01-03 16:30:00,1.13372,1.13376,1.13354,1.13369,6200000.0
2008-01-03 16:31:00,1.13288,1.13356,1.13288,1.13342,12400000.0
2008-01-03 16:32:00,1.13369,1.13381,1.13367,1.13377,15800000.0
2008-01-03 16:33:00,1.13352,1.13418,1.13352,1.13418,14200000.0
2008-01-03 16:34:00,1.13444,1.13444,1.1337,1.13419,19000000.0
2008-01-03 16:35:00,1.13411,1.13411,1.13359,1.13359,29400000.0
2008-01-03 16:36:00,1.13385,1.1344,1.13374,1.1344,8400000.0
2008-01-03 16:37:00,1.13375,1.13441,1.13367,1.13426,17000000.0
2008-01-03 16:38:00,1.13448,1.13477,1.13448,1.13468,25200000.0
2008-01-03 16:39:00,1.13442,1.13468,1.13438,1.13438,25000000.0
2008-01-03 16:40:00,1.13475,1.13475,1.13382,1.13431,14800000.0
2008-01-03 16:41:00,1.13404,1.13413,1.13385,1.13389,10200000.0
2008-01-03 16:42:00,1.13416,1.13425,1.13384,1.13384,14200000.0
2008-01-03 16:43:00,1.13393,1.13435,1.13389,1.13389,15400000.0
2008-01-03 16:44:00,1.13376,1.13415,1.13375,1.13415,24400000.0
2008-01-03 16:45:00,1.13413,1.13439,1.13398,1.13423,21400000.0
2008-01-03 16:46:00,1.13389,1.13437,1.13356,1.134,13800000.0
2008-01-03 16:47:00,1.13392,1.13422,1.13392,1.13403,36600000.0
2008-01-03 16:48:00,1.13414,1.13474,1.13414,1.13418,9200000.0
2008-01-03 16:49:00,1.13423,1.1347,1.13407,1.1342,30200000.0
2008-01-03 16:50:00,1.13407,1.13407,1.13358,1.13358,23200000.0
2008-01-03 16:51:00,1.13368,1.13397,1.13364,1.13392,16200000.0
2008-01-03 16:52:00,1.13389,1.13433,1.13329,1.13393,10600000.0
2008-01-03 16:53:00,1.13379,1.13428,1.13379,1.13428,14800000.0
2008-01-03 16:54:00,1.13386,1.13417,1.13386,1.13409,10400000.0
2008-01-03 16:55:00,1.13408,1.13419,1.13359,1.13359,18200000.0
2008-01-03 16:56:00,1.13373,1.13396,1.13348,1.13395,11000000.0
2008-01-03 16:57:00,1.1338,1.1338,1.13342,1.13358,26400000.0
2008-01-03 16:58:00,1.13297,1.13358,1.13288,1.1331,22800000.0
2008-01-03 16:59:00,1.13299,1.13299,1.1326,1.13272,23800000.0
2008-01-03 17:00:00,1.13239,1.13296,1.1323,1.13239,18000000.0
2008-01-03 17:01:00,1.13265,1.13308,1.13229,1.13308,10000000.0
2008-01-03 17:02:00,1.13295,1.1332,1.13279,1.13281,11000000.0
2008-01-03 17:03:00,1.1331,1.1332,1.1326,1.13308,32600000.0
2008-01-03 17:04:00,1.13274,1.13297,1.13237,1.13237,19600000.0
2008-01-03 17:05:00,1.13301,1.13302,1.13262,1.13266,11800000.0
2008-01-03 17:06:00,1.13294,1.1333,1.13248,1.13259,12800000.0
2008-01-03 17:07:00,1.13256,1.1329,1.13256,1.1328,18400000.0
2008-01-03 17:08:00,1.13285,1.13341,1.13281,1.13341,22000000.0
2008-01-03 17:09:00,1.13342,1.13342,1.13291,1.13321,12400000.0
2008-01-03 17:10:00,1.13306,1.13338,1.13278,1.1332,14600000.0
2008-01-03 17:11:00,1.13373,1.13373,1.13313,1.13372,14600000.0
2008-01-03 17:12:00,1.13288,1.13349,1.13284,1.13295,34200000.0
2008-01-03 17:13:00,1.13313,1.13329,1.13297,1.13298,12600000.0
2008-01-03 17:14:00,1.13322,1.13366,1.13322,1.13353,21400000.0
2008-01-03 17:15:00,1.13352,1.13375,1.13323,1.13375,17400000.0
2008-01-03 17:16:00,1.13339,1.13355,1.13268,1.13272,7200000.0
2008-01-03 17:17:00,1.1331,1.13363,1.13298,1.13333,12400000.0
2008-01-03 17:18:00,1.1334,1.13361,1.13314,1.13314,15600000.0
2008-01-03 17:19:00,1.13345,1.13429,1.13345,1.13402,18400000.0
2008-01-03 17:20:00,1.13368,1.13423,1.13368,1.13371,17000000.0
2008-01-03 17:21:00,1.13387,1.13387,1.13342,1.13379,10200000.0
2008-01-03 17:22:00,1.13331,1.13355,1.13331,1.13339,20000000.0
2008-01-03 17:23:00,1.13342,1.1338,1.13327,1.13361,19200000.0
2008-01-03 17:24:00,1.13384,1.13417,1.13365,1.13393,18800000.0
2008-01-03 17:25:00,1.1336,1.13365,1.133,1.133,14400000.0
2008-01-03 17:26:00,1.13316,1.13357,1.13304,1.13304,13800000.0
2008-01-03 17:27:00,1.13336,1.1335,1.13312,1.13335,9800000.0
2008-01-03 17:28:00,1.13343,1.1338,1.13333,1.1338,20000000.0
2008-01-03 17:29:00,1.13358,1.13373,1.13347,1.13362,12400000.0
2008-01-03 17:30:00,1.13375,1.13454,1.13375,1.13399,9400000.0
2008-01-03 17:31:00,1.13383,1.13432,1.13383,1.13391,19400000.0
2008-01-03 17:32:00,1.13387,1.13403,1.13287,1.13397,19000000.0
2008-01-03 17:33:00,1.13344,1.1339,1.13341,1.1339,22000000.0
2008-01-03 17:34:00,1.13365,1.13403,1.13338,1.1339,16200000.0
2008-01-03 17:35:00,1.13388,1.13439,1.13374,1.13408,16400000.0
2008-01-03 17:36:00,1.13424,1.13459,1.13412,1.13412,13600000.0
2008-01-03 17:37:00,1.13409,1.13458,1.13399,1.13411,11600000.0
2008-01-03 17:38:00,1.13454,1.13483,1.13426,1.13432,24200000.0
2008-01-03 17:39:00,1.13463,1.13493,1.13445,1.13467,10400000.0
2008-01-03 17:40:00,1.13511,1.13546,1.13511,1.13527,10400000.0
2008-01-03 17:41:00,1.13509,1.13546,1.13488,1.13539,11000000.0
2008-01-03 17:42:00,1.13572,1.13605,1.13561,1.13561,28400000.0
2008-01-03 17:43:00,1.13564,1.13599,1.13564,1.13586,18000000.0
2008-01-03 17:44:00,1.13659,1.13659,1.13588,1.13625,10800000.0
2008-01-03 17:45:00,1.13575,1.13631,1.13575,1.13626,6800000.0
2008-01-03 17:46:00,1.13635,1.13662,1.13623,1.13648,10600000.0
2008-01-03 17:47:00,1.13627,1.13657,1.13619,1.13628,22400000.0
2008-01-03 17:48:00,1.1359,1.1359,1.1354,1.13551,8200000.0
2008-01-03 17:49:00,1.13582,1.13617,1.13544,1.13544,5600000.0
2008-01-03 17:50:00,1.1358,1.13606,1.1357,1.13573,19000000.0
2008-01-03 17:51:00,1.13561,1.13565,1.13509,1.13509,14600000.0
2008-01-03 17:52:00,1.13526,1.13556,1.13509,1.13538,22400000.0
2008-01-03 17:53:00,1.13523,1.13583,1.135,1.13583,10200000.0
2008-01-03 17:54:00,1.13588,1.13634,1.1358,1.13587,17200000.0
2008-01-03 17:55:00,1.13577,1.13642,1.1356,1.1356,10600000.0
2008-01-03 17:56:00,1.13567,1.13606,1.13567,1.13588,17000000.0
2008-01-03 17:57:00,1.13639,1.13666,1.13593,1.13652,17200000.0
2008-01-03 17:58:00,1.13624,1.13624,1.13577,1.13577,12000000.0
2008-01-03 17:59:00,1.13616,1.13617,1.13577,1.13617,31400000.0
2008-01-03 18:00:00,1.1359,1.13614,1.13559,1.13614,25800000.0
2008-01-03 18:01:00,1.13609,1.1367,1.13605,1.13645,24600000.0
2008-01-03 18:02:00,1.13624,1.13654,1.13599,1.1365,9600000.0
2008-01-03 18:03:00,1.1385,1.1389,1.1385,1.1385,16400000.0
2008-01-03 18:04:00,1.13607,1.13654,1.13607,1.13621,16400000.0
2008-01-03 18:05:00,1.13634,1.13634,1.13575,1.13575,13400000.0
2008-01-03 18:06:00,1.13653,1.13689,1.13607,1.13689,17600000.0
2008-01-03 18:07:00,1.13701,1.13701,1.13653,1.13682,17400000.0
2008-01-03 18:08:00,1.13674,1.13691,1.13664,1.13671,21800000.0
2008-01-03 18:09:00,1.13695,1.13716,1.13671,1.13671,16800000.0
2008-01-03 18:10:00,1.13698,1.13698,1.13665,1.13678,11800000.0
2008-01-03 18:11:00,1.13665,1.13697,1.13665,1.13697,13200000.0
2008-01-03 18:12:00,1.13692,1.13692,1.13609,1.13633,11600000.0
2008-01-03 18:13:00,1.13643,1.13669,1.13602,1.13665,46400000.0
2008-01-03 18:14:00,1.13714,1.13714,1.1367,1.13683,10000000.0
2008-01-03 18:15:00,1.13686,1.13686,1.13617,1.13627,19000000.0
2008-01-03 18:16:00,1.13664,1.1372,1.13656,1.1371,19800000.0
2008-01-03 18:17:00,1.13749,1.13771,1.13713,1.13724,22400000.0
2008-01-03 18:18:00,1.13758,1.13758,1.13683,1.13683,11600000.0
2008-01-03 18:19:00,1.13747,1.13782,1.13744,1.13748,29200000.0
2008-01-03 18:20:00,1.13801,1.13822,1.13784,1.13794,8000000.0
2008-01-03 18:21:00,1.13779,1.13782,1.13739,1.13739,28600000.0
2008-01-03 18:22:00,1.13744,1.13749,1.13741,1.13749,9800000.0
2008-01-03 18:23:00,1.13738,1.13799,1.13738,1.1377,13600000.0
2008-01-03 18:24:00,1.13743,1.13775,1.13741,1.13758,18600000.0
2008-01-03 18:25:00,1.13777,1.13819,1.13749,1.13795,14400000.0
2008-01-03 18:26:00,1.13709,1.13773,1.13709,1.13732,21200000.0
2008-01-03 18:27:00,1.13699,1.13719,1.13692,1.13693,16600000.0
2008-01-03 18:28:00,1.1373,1.1373,1.13634,1.13634,13000000.0
2008-01-03 18:29:00,1.1368,1.13701,1.13677,1.13701,11200000.0
2008-01-03 18:30:00,1.13692,1.13697,1.13648,1.13648,17800000.0
2008-01-03 18:31:00,1.13649,1.13679,1.13612,1.13612,16000000.0
2008-01-03 18:32:00,1.13596,1.13642,1.13596,1.13642,8400000.0
2008-01-03 18:33:00,1.13664,1.13711,1.13664,1.13711,15400000.0
2008-01-03 18:34:00,1.13686,1.13696,1.1368,1.1368,12400000.0
2008-01-03 18:35:00,1.13707,1.13707,1.13675,1.13688,30600000.0
2008-01-03 18:36:00,1.13665,1.13699,1.13665,1.13671,20600000.0
2008-01-03 18:37:00,1.1365,1.13693,1.1365,1.13666,15600000.0
2008-01-03 18:38:00,1.13665,1.13685,1.13648,1.13671,18000000.0
2008-01-03 18:39:00,1.13674,1.13697,1.13633,1.13659,20000000.0
2008-01-03 18:40:00,1.13634,1.13658,1.13617,1.13655,21200000.0
2008-01-03 18:41:00,1.13654,1.13675,1.13642,1.13653,14200000.0
2008-01-03 18:42:00,1.13697,1.13699,1.13662,1.13662,19200000.0
2008-01-03 18:43:00,1.13668,1.13668,1.13631,1.13645,11600000.0
2008-01-03 18:44:00,1.13677,1.13707,1.13674,1.13674,6800000.0
2008-01-03 18:45:00,1.13681,1.13695,1.13657,1.13675,25800000.0
2008-01-03 18:46:00,1.13697,1.13701,1.13686,1.13693,17400000.0
2008-01-03 18:47:00,1.1369,1.13705,1.13661,1.13705,9600000.0
2008-01-03 18:48:00,1.1372,1.13745,1.13703,1.13722,25000000.0
2008-01-03 18:49:00,1.13698,1.13724,1.13673,1.13724,10200000.0
2008-01-03 18:50:00,1.13709,1.13726,1.137,1.1371,18000000.0
2008-01-03 18:51:00,1.13709,1.13749,1.13703,1.13708,17600000.0
2008-01-03 18:52:00,1.13744,1.13744,1.13675,1.13686,11600000.0
2008-01-03 18:53:00,1.13713,1.13728,1.13702,1.13728,13800000.0
2008-01-03 18:54:00,1.13707,1.13769,1.13693,1.13737,10800000.0
2008-01-03 18:55:00,1.1375,1.1375,1.13686,1.1369,24000000.0
2008-01-03 18:56:00,1.13678,1.13728,1.13678,1.13705,13800000.0
2008-01-03 18:57:00,1.13738,1.13738,1.13684,1.13719,16200000.0
2008-01-03 18:58:00,1.13716,1.13716,1.1366,1.13675,21200000.0
2008-01-03 18:59:00,1.13713,1.13733,1.13699,1.13703,12400000.0
2008-01-03 19:00:00,1.13708,1.13721,1.13679,1.13691,19000000.0
2008-01-03 19:01:00,1.13694,1.13774,1.13694,1.1377,21400000.0
2008-01-03 19:02:00,1.1379,1.13836,1.13756,1.13836,20000000.0
2008-01-03 19:03:00,1.13792,1.13822,1.13778,1.13809,8400000.0
2008-01-03 19:04:00,1.13849,1.13902,1.13844,1.13902,25800000.0
2008-01-03 19:05:00,1.13855,1.13895,1.1384,1.13867,13000000.0
2008-01-03 19:06:00,1.13886,1.13893,1.13852,1.13852,10800000.0
2008-01-03 19:07:00,1.13869,1.13894,1.13863,1.1387,16600000.0
2008-01-03 19:08:00,1.13849,1.13872,1.1383,1.13862,36600000.0
2008-01-03 19:09:00,1.13847,1.13847,1.13812,1.1384,7200000.0
2008-01-03 19:10:00,1.13887,1.13887,1.13819,1.13842,18000000.0
2008-01-03 19:11:00,1.13804,1.1384,1.13804,1.13816,17400000.0
2008-01-03 19:12:00,1.13831,1.13853,1.13815,1.13836,20600000.0
2008-01-03 19:13:00,1.13861,1.13885,1.13857,1.13885,9000000.0
2008-01-03 19:14:00,1.13828,1.13871,1.13828,1.13871,19000000.0
2008-01-03 19:15:00,1.1391,1.1391,1.13826,1.13836,11600000.0
2008-01-03 19:16:00,1.13881,1.13895,1.13842,1.1385,11000000.0
2008-01-03 19:17:00,1.13909,1.13925,1.13885,1.13902,15200000.0
2008-01-03 19:18:00,1.13869,1.13895,1.13867,1.13895,11800000.0
2008-01-03 19:19:00,1.13877,1.13929,1.13842,1.13856,16600000.0
2008-01-03 19:20:00,1.13836,1.13879,1.13836,1.1387,19400000.0
2008-01-03 19:21:00,1.13857,1.13905,1.13835,1.13852,25000000.0
2008-01-03 19:22:00,1.139,1.13918,1.13845,1.13848,19400000.0
2008-01-03 19:23:00,1.13878,1.13881,1.13854,1.13868,24600000.0
2008-01-03 19:24:00,1.13866,1.13916,1.13851,1.13876,17000000.0
2008-01-03 19:25:00,1.13833,1.1385,1.13796,1.13817,7000000.0
2008-01-03 19:26:00,1.1383,1.13855,1.1383,1.13855,6200000.0
2008-01-03 19:27:00,1.13868,1.13905,1.13868,1.13904,15000000.0
2008-01-03 19:28:00,1.13878,1.13878,1.13826,1.1386,13400000.0
2008-01-03 19:29:00,1.1387,1.13894,1.13863,1.13863,18200000.0
2008-01-03 19:30:00,1.13863,1.13903,1.13857,1.1386,23600000.0
2008-01-03 19:31:00,1.13867,1.13928,1.13867,1.13882,11800000.0
2008-01-03 19:32:00,1.13863,1.13884,1.13851,1.13884,21800000.0
2008-01-03 19:33:00,1.13894,1.139,1.13875,1.139,9600000.0
2008-01-03 19:34:00,1.13886,1.13952,1.13873,1.1391,21400000.0
2008-01-03 19:35:00,1.13843,1.13935,1.13843,1.13917,16400000.0
2008-01-03 19:36:00,1.13883,1.13913,1.13877,1.13888,19800000.0
2008-01-03 19:38:00,1.13887,1.13912,1.13853,1.1389,18000000.0
2008-01-03 19:40:00,1.13896,1.13896,1.13855,1.13855,13000000.0
2008-01-03 19:43:00,1.13866,1.13897,1.13866,1.13897,17400000.0
2008-01-03 19:44:00,1.13816,1.13928,1.13816,1.13851,15800000.0
2008-01-03 19:45:00,1.13798,1.13839,1.13798,1.13839,10800000.0
2008-01-03 19:46:00,1.13815,1.13847,1.13802,1.13833,14000000.0
2008-01-03 19:47:00,1.1377,1.13792,1.13726,1.13726,18600000.0
2008-01-03 19:48:00,1.13685,1.13798,1.13685,1.13774,20400000.0
2008-01-03 19:49:00,1.13782,1.13816,1.13758,1.13816,14000000.0
2008-01-03 19:50:00,1.13808,1.13825,1.13775,1.13775,10400000.0
2008-01-03 19:51:00,1.1389,1.1389,1.1387,1.1387,15800000.0
2008-01-03 19:52:00,1.13741,1.1378,1.13707,1.13734,15800000.0
2008-01-03 19:53:00,1.13744,1.13769,1.13717,1.13769,11600000.0
2008-01-03 19:54:00,1.13771,1.13795,1.13756,1.13778,11400000.0
2008-01-03 19:55:00,1.13749,1.13753,1.13703,1.13741,35200000.0
2008-01-03 19:56:00,1.13762,1.13784,1.13757,1.13769,12800000.0
2008-01-03 19:57:00,1.13754,1.13773,1.13754,1.13773,6200000.0
2008-01-03 19:58:00,1.13769,1.13776,1.13748,1.13748,12800000.0
2008-01-03 19:59:00,1.13784,1.13797,1.13764,1.13764,8800000.0
2008-01-03 20:00:00,1.13732,1.13765,1.1372,1.13739,18400000.0
2008-01-03 20:01:00,1.13762,1.13762,1.13734,1.13746,6000000.0
2008-01-03 20:02:00,1.13765,1.13768,1.13729,1.13768,11600000.0
2008-01-03 20:03:00,1.13741,1.13755,1.1367,1.13755,12600000.0
2008-01-03 20:04:00,1.13739,1.13764,1.1372,1.1372,14600000.0
2008-01-03 20:05:00,1.13741,1.13778,1.13727,1.13727,27800000.0
2008-01-03 20:06:00,1.13754,1.13779,1.13752,1.13753,7400000.0
2008-01-03 20:07:00,1.13771,1.13816,1.1377,1.1377,11200000.0
2008-01-03 20:08:00,1.138,1.1382,1.13792,1.13792,12200000.0
2008-01-03 20:09:00,1.13797,1.13818,1.13784,1.13817,18400000.0
2008-01-03 20:10:00,1.13825,1.13825,1.13808,1.1381,11400000.0
2008-01-03 20:11:00,1.13811,1.13818,1.13798,1.13798,8400000.0
2008-01-03 20:12:00,1.13801,1.13836,1.13792,1.13836,19200000.0
2008-01-03 20:13:00,1.13756,1.13809,1.13756,1.13809,8000000.0
2008-01-03 20:14:00,1.13835,1.13835,1.13783,1.13816,12800000.0
2008-01-03 20:15:00,1.13804,1.13835,1.13765,1.13798,10400000.0
2008-01-03 20:16:00,1.13789,1.13824,1.13789,1.13812,18800000.0
2008-01-03 20:17:00,1.138,1.13879,1.138,1.13823,18000000.0
2008-01-03 20:18:00,1.13784,1.13826,1.13784,1.13802,14600000.0
2008-01-03 20:19:00,1.13785,1.1385,1.13785,1.1385,3200000.0
2008-01-03 20:20:00,1.13837,1.13845,1.13792,1.13799,30200000.0
2008-01-03 20:21:00,1.13842,1.13842,1.13802,1.13802,9400000.0
2008-01-03 20:22:00,1.13815,1.13855,1.13814,1.13815,22400000.0
2008-01-03 20:23:00,1.13814,1.13854,1.13814,1.13844,12200000.0
2008-01-03 20:24:00,1.1391,1.1393,1.1391,1.1393,22800000.0
2008-01-03 20:25:00,1.13859,1.13925,1.13841,1.13925,22800000.0
2008-01-03 20:26:00,1.13878,1.13894,1.13848,1.13858,12200000.0
2008-01-03 20:28:00,1.1388,1.13898,1.13871,1.1389,22600000.0
2008-01-03 20:29:00,1.139,1.139,1.13834,1.13834,23800000.0
2008-01-03 20:30:00,1.1382,1.1382,1.13742,1.13769,15000000.0
2008-01-03 20:31:00,1.13804,1.1381,1.1376,1.13773,12400000.0
2008-01-03 20:32:00,1.13812,1.1382,1.13791,1.13791,7400000.0
2008-01-03 20:33:00,1.13801,1.1383,1.13781,1.13798,14200000.0
2008-01-03 20:34:00,1.1394,1.1396,1.1393,1.1395,11000000.0
2008-01-03 20:35:00,1.13847,1.13847,1.13806,1.13819,11000000.0
2008-01-03 20:36:00,1.1393,1.1393,1.1393,1.1393,15200000.0
2008-01-03 20:37:00,1.13762,1.13816,1.13762,1.13791,15200000.0
2008-01-03 20:38:00,1.13809,1.13809,1.13777,1.13808,14800000.0
2008-01-03 20:39:00,1.13795,1.13844,1.13791,1.1382,15400000.0
2008-01-03 20:40:00,1.13833,1.13833,1.13786,1.13796,13000000.0
2008-01-03 20:41:00,1.13796,1.13812,1.13767,1.13775,13200000.0
2008-01-03 20:42:00,1.13806,1.13834,1.13792,1.13793,18800000.0
2008-01-03 20:43:00,1.13776,1.13834,1.13776,1.13813,10600000.0
2008-01-03 20:44:00,1.13834,1.1387,1.13806,1.13814,24600000.0
2008-01-03 20:45:00,1.13856,1.13869,1.13831,1.13843,11000000.0
2008-01-03 20:46:00,1.13836,1.13863,1.13822,1.13824,19800000.0
2008-01-03 20:47:00,1.13855,1.1387,1.13808,1.13808,21200000.0
2008-01-03 20:48:00,1.13817,1.13817,1.13773,1.13773,10600000.0
2008-01-03 20:49:00,1.13836,1.13836,1.13809,1.13828,6800000.0
2008-01-03 20:50:00,1.1398,1.1399,1.1397,1.1399,18600000.0
2008-01-03 20:51:00,1.13844,1.13844,1.13807,1.13824,18600000.0
2008-01-03 20:52:00,1.13809,1.13809,1.13759,1.13809,18600000.0
2008-01-03 20:53:00,1.1395,1.1417,1.1391,1.1411,18400000.0
2008-01-03 20:54:00,1.13774,1.13824,1.13774,1.13824,18400000.0
2008-01-03 20:55:00,1.1416,1.1419,1.141,1.1412,11000000.0
2008-01-03 20:56:00,1.1383,1.13851,1.13787,1.13794,11000000.0
2008-01-03 20:57:00,1.13832,1.13849,1.13813,1.13813,28200000.0
2008-01-03 20:58:00,1.13826,1.13826,1.13768,1.13792,11400000.0
2008-01-03 20:59:00,1.13782,1.13826,1.13761,1.13796,8800000.0
2008-01-03 21:00:00,1.13806,1.13828,1.13805,1.13828,14200000.0
2008-01-03 21:01:00,1.13828,1.13828,1.13791,1.13797,19400000.0
2008-01-03 21:02:00,1.13807,1.13807,1.13773,1.13773,2600000.0
2008-01-03 21:03:00,1.13737,1.13819,1.13737,1.13792,17800000.0
2008-01-03 21:04:00,1.13795,1.13825,1.13764,1.1377,11600000.0
2008-01-03 21:05:00,1.1379,1.1379,1.13732,1.13765,11600000.0
2008-01-03 21:06:00,1.13745,1.13787,1.13741,1.13741,23000000.0
2008-01-03 21:07:00,1.13758,1.13808,1.13758,1.13808,20000000.0
2008-01-03 21:08:00,1.13818,1.13818,1.13796,1.13796,15200000.0
2008-01-03 21:09:00,1.13807,1.13833,1.13789,1.138,13400000.0
2008-01-03 21:10:00,1.1384,1.1384,1.13775,1.13783,12800000.0
2008-01-03 21:11:00,1.1383,1.13845,1.13806,1.13806,17400000.0
2008-01-03 21:12:00,1.13804,1.13848,1.13804,1.13835,17000000.0
2008-01-03 21:13:00,1.1417,1.1421,1.1417,1.1421,15800000.0
2008-01-03 21:14:00,1.142,1.1422,1.142,1.1421,15800000.0
2008-01-03 21:15:00,1.13844,1.13879,1.13844,1.13862,15800000.0
2008-01-03 21:16:00,1.13883,1.13906,1.13873,1.13888,9600000.0
2008-01-03 21:17:00,1.13897,1.13944,1.13897,1.13909,14400000.0
2008-01-03 21:18:00,1.1392,1.1392,1.13883,1.13897,6200000.0
2008-01-03 21:19:00,1.13872,1.13921,1.13868,1.13889,15000000.0
2008-01-03 21:20:00,1.13908,1.13916,1.13884,1.13905,8200000.0
2008-01-03 21:21:00,1.13876,1.13892,1.1387,1.13878,21800000.0
2008-01-03 21:22:00,1.13864,1.13903,1.13843,1.13901,7400000.0
2008-01-03 21:23:00,1.13877,1.13877,1.13851,1.13854,4200000.0
2008-01-03 21:24:00,1.13823,1.13899,1.13823,1.13888,11200000.0
2008-01-03 21:25:00,1.1424,1.1427,1.1421,1.1421,7800000.0
2008-01-03 21:26:00,1.13906,1.13915,1.13874,1.13879,7800000.0
2008-01-03 21:27:00,1.13876,1.13906,1.1387,1.13877,18000000.0
2008-01-03 21:28:00,1.13866,1.13912,1.13858,1.13858,10400000.0
2008-01-03 21:29:00,1.13868,1.1387,1.13819,1.13831,19200000.0
2008-01-03 21:30:00,1.13848,1.13919,1.13825,1.13844,25200000.0
2008-01-03 21:31:00,1.13823,1.13873,1.13823,1.13863,7000000.0
2008-01-03 21:32:00,1.13871,1.13917,1.13855,1.13917,19200000.0
2008-01-03 21:33:00,1.1392,1.1392,1.13902,1.13914,8000000.0
2008-01-03 21:34:00,1.13908,1.1393,1.13893,1.13929,14200000.0
2008-01-03 21:35:00,1.13909,1.13909,1.13877,1.13877,15400000.0
2008-01-03 21:36:00,1.13912,1.13926,1.13866,1.13897,22000000.0
2008-01-03 21:37:00,1.1418,1.1421,1.1417,1.1417,21600000.0
2008-01-03 21:38:00,1.13914,1.13925,1.13892,1.13899,21600000.0
2008-01-03 21:39:00,1.139,1.13919,1.13868,1.13883,11200000.0
2008-01-03 21:40:00,1.1414,1.1414,1.1413,1.1414,17600000.0
2008-01-03 21:41:00,1.13888,1.13903,1.13862,1.13894,17600000.0
2008-01-03 21:42:00,1.13885,1.1396,1.13881,1.1396,13400000.0
2008-01-03 21:43:00,1.13963,1.13992,1.13938,1.13989,21600000.0
2008-01-03 21:44:00,1.1396,1.1396,1.13925,1.13951,11400000.0
2008-01-03 21:45:00,1.13968,1.13989,1.13917,1.13917,13600000.0
2008-01-03 21:46:00,1.13911,1.13966,1.13911,1.13966,12800000.0
2008-01-03 21:47:00,1.13927,1.13968,1.13927,1.13956,14000000.0
2008-01-03 21:48:00,1.13946,1.13991,1.13942,1.13967,23400000.0
2008-01-03 21:49:00,1.13957,1.13968,1.13907,1.13907,28200000.0
2008-01-03 21:50:00,1.13951,1.13985,1.1394,1.13985,7600000.0
2008-01-03 21:51:00,1.13981,1.13981,1.1396,1.1396,6200000.0
2008-01-03 21:52:00,1.13973,1.13994,1.1392,1.1392,21000000.0
2008-01-03 21:53:00,1.13956,1.14078,1.13956,1.14078,10600000.0
2008-01-03 21:54:00,1.14089,1.1415,1.14089,1.14127,18000000.0
2008-01-03 21:55:00,1.14134,1.1415,1.14084,1.14112,14800000.0
2008-01-03 21:56:00,1.14061,1.14131,1.14061,1.14117,15200000.0
2008-01-03 21:57:00,1.14123,1.14123,1.14043,1.14043,26400000.0
2008-01-03 21:58:00,1.14107,1.14138,1.14089,1.14138,4200000.0
2008-01-03 21:59:00,1.14115,1.14164,1.14115,1.14141,12000000.0
2008-01-03 22:00:00,1.14127,1.14157,1.14127,1.14154,14000000.0
2008-01-03 22:01:00,1.14107,1.1417,1.14107,1.1414,22400000.0
2008-01-03 22:02:00,1.14134,1.1415,1.14119,1.1414,13600000.0
2008-01-03 22:03:00,1.14132,1.14141,1.14111,1.14111,12200000.0
2008-01-03 22:04:00,1.1421,1.1421,1.1419,1.1421,26600000.0
2008-01-03 22:05:00,1.14132,1.1416,1.14117,1.14136,26600000.0
2008-01-03 22:06:00,1.14135,1.14167,1.14119,1.14124,13200000.0
2008-01-03 22:07:00,1.1415,1.14201,1.14114,1.14153,17800000.0
2008-01-03 22:08:00,1.1421,1.1422,1.1421,1.1422,17800000.0
2008-01-03 22:09:00,1.1421,1.1422,1.142,1.1421,17800000.0
2008-01-03 22:10:00,1.14166,1.14176,1.14125,1.14151,17800000.0
2008-01-03 22:11:00,1.14117,1.14158,1.14096,1.14115,21200000.0
2008-01-03 22:12:00,1.14118,1.14127,1.14103,1.14127,13800000.0
2008-01-03 22:13:00,1.1414,1.1415,1.14124,1.1415,16400000.0
2008-01-03 22:14:00,1.14209,1.14209,1.14109,1.14166,15600000.0
2008-01-03 22:15:00,1.14151,1.1417,1.14151,1.14162,10800000.0
2008-01-03 22:16:00,1.14166,1.14178,1.14155,1.14155,20800000.0
2008-01-03 22:17:00,1.14156,1.14172,1.14141,1.14141,24400000.0
2008-01-03 22:18:00,1.14149,1.14155,1.14114,1.14114,13000000.0
2008-01-03 22:19:00,1.14122,1.14147,1.14122,1.14141,14800000.0
2008-01-03 22:20:00,1.14162,1.14169,1.14145,1.14145,11600000.0
2008-01-03 22:21:00,1.14142,1.14158,1.14108,1.14108,16000000.0
2008-01-03 22:22:00,1.14106,1.14123,1.14092,1.14105,8400000.0
2008-01-03 22:23:00,1.14143,1.1419,1.14135,1.14185,17400000.0
2008-01-03 22:24:00,1.14234,1.14259,1.14196,1.14212,12400000.0
2008-01-03 22:25:00,1.14202,1.14228,1.14202,1.1421,6800000.0
2008-01-03 22:26:00,1.14231,1.14231,1.14133,1.14133,12400000.0
2008-01-03 22:27:00,1.14186,1.14199,1.14181,1.14199,8400000.0
2008-01-03 22:28:00,1.14186,1.14211,1.14136,1.14136,12800000.0
2008-01-03 22:29:00,1.14159,1.14182,1.14137,1.14182,14800000.0
2008-01-03 22:30:00,1.14194,1.14194,1.14176,1.14194,21400000.0
2008-01-03 22:31:00,1.14204,1.14204,1.14163,1.14163,16000000.0
2008-01-03 22:32:00,1.1416,1.1416,1.14106,1.14149,11600000.0
2008-01-03 22:33:00,1.14097,1.14146,1.14097,1.14133,16000000.0
2008-01-03 22:34:00,1.14078,1.14138,1.14069,1.14114,10600000.0
2008-01-03 22:35:00,1.141,1.141,1.14057,1.14075,17800000.0
2008-01-03 22:36:00,1.14086,1.14137,1.14055,1.14137,20000000.0
2008-01-03 22:37:00,1.14179,1.14188,1.14155,1.14177,11400000.0
2008-01-03 22:38:00,1.14108,1.14174,1.14108,1.14174,16400000.0
2008-01-03 22:39:00,1.14156,1.14156,1.14116,1.14124,13600000.0
2008-01-03 22:40:00,1.14155,1.14155,1.14075,1.14079,19200000.0
2008-01-03 22:41:00,1.1414,1.14153,1.14124,1.14124,22000000.0
2008-01-03 22:42:00,1.14107,1.14136,1.14104,1.14117,12200000.0
2008-01-03 22:43:00,1.14148,1.1416,1.14125,1.14134,13000000.0
2008-01-03 22:44:00,1.14165,1.14221,1.14164,1.1421,11600000.0
2008-01-03 22:45:00,1.14222,1.14246,1.14202,1.14214,18000000.0
2008-01-03 22:46:00,1.14176,1.14224,1.14167,1.14224,12400000.0
2008-01-03 22:47:00,1.14155,1.14179,1.1415,1.14161,20200000.0
2008-01-03 22:48:00,1.14165,1.14193,1.14161,1.14193,20600000.0
2008-01-03 22:49:00,1.14217,1.14217,1.14174,1.14198,12000000.0
2008-01-03 22:50:00,1.1418,1.1422,1.14161,1.14161,29400000.0
2008-01-03 22:51:00,1.14201,1.14224,1.14163,1.14196,33000000.0
2008-01-03 22:52:00,1.14222,1.1428,1.14166,1.14261,27600000.0
2008-01-03 22:53:00,1.14215,1.14215,1.14192,1.14195,17600000.0
2008-01-03 22:54:00,1.14189,1.14189,1.14159,1.14176,18400000.0
2008-01-03 22:55:00,1.14169,1.14199,1.14131,1.14131,24800000.0
2008-01-03 22:56:00,1.1417,1.1418,1.1416,1.1418,13000000.0
2008-01-03 22:57:00,1.14156,1.14184,1.14146,1.14146,13000000.0
2008-01-03 22:58:00,1.14171,1.14204,1.1416,1.14166,20400000.0
2008-01-03 22:59:00,1.14133,1.1417,1.14122,1.1417,11600000.0
2008-01-03 23:00:00,1.1419,1.14202,1.1415,1.14153,15000000.0
2008-01-03 23:01:00,1.1417,1.1417,1.14163,1.14163,9200000.0
2008-01-03 23:02:00,1.14152,1.14162,1.14129,1.14129,16800000.0
2008-01-03 23:03:00,1.14152,1.14181,1.14152,1.14167,9800000.0
2008-01-03 23:04:00,1.14171,1.14199,1.14171,1.14199,13800000.0
2008-01-03 23:05:00,1.14177,1.14196,1.1416,1.14167,14600000.0
2008-01-03 23:06:00,1.14147,1.14194,1.14138,1.14152,10200000.0
2008-01-03 23:07:00,1.1417,1.14179,1.14112,1.14163,24600000.0
2008-01-03 23:08:00,1.14168,1.14215,1.14163,1.14177,22000000.0
2008-01-03 23:09:00,1.14172,1.14195,1.14159,1.14174,30400000.0
2008-01-03 23:10:00,1.14161,1.14185,1.14157,1.14163,14200000.0
2008-01-03 23:11:00,1.14174,1.14219,1.14174,1.14193,10600000.0
2008-01-03 23:12:00,1.14198,1.1421,1.1414,1.1421,11000000.0
2008-01-03 23:13:00,1.14229,1.14237,1.14193,1.14209,17200000.0
2008-01-03 23:14:00,1.14177,1.14185,1.14153,1.14153,13800000.0
2008-01-03 23:15:00,1.14199,1.14199,1.14134,1.14134,8600000.0
2008-01-03 23:16:00,1.14173,1.14198,1.14149,1.14178,12400000.0
2008-01-03 23:17:00,1.14173,1.142,1.1417,1.14172,25000000.0
2008-01-03 23:18:00,1.14182,1.14185,1.14167,1.14185,21600000.0
2008-01-03 23:19:00,1.14195,1.14195,1.14151,1.14151,12800000.0
2008-01-03 23:20:00,1.14162,1.14225,1.14149,1.14171,18800000.0
2008-01-03 23:21:00,1.14165,1.14193,1.14118,1.14158,17400000.0
2008-01-03 23:22:00,1.1419,1.14213,1.14183,1.14197,13200000.0
2008-01-03 23:23:00,1.14193,1.14233,1.14151,1.14151,22400000.0
2008-01-03 23:24:00,1.14183,1.14183,1.14135,1.14151,29400000.0
2008-01-03 23:25:00,1.14172,1.14201,1.14151,1.14201,14200000.0
2008-01-03 23:26:00,1.14185,1.14211,1.14168,1.14173,13200000.0
2008-01-03 23:27:00,1.14176,1.1419,1.14134,1.14134,11400000.0
2008-01-03 23:28:00,1.14181,1.14191,1.14158,1.14191,8200000.0
2008-01-03 23:29:00,1.14181,1.14199,1.14143,1.14168,15800000.0
2008-01-03 23:30:00,1.14179,1.1421,1.14173,1.1421,12000000.0
2008-01-03 23:31:00,1.14181,1.14188,1.14121,1.14158,16200000.0
2008-01-03 23:32:00,1.14146,1.14195,1.14146,1.14178,22400000.0
2008-01-03 23:33:00,1.14143,1.14216,1.14143,1.14161,13200000.0
2008-01-03 23:34:00,1.14162,1.14204,1.14138,1.14176,15400000.0
2008-01-03 23:35:00,1.14153,1.14169,1.14153,1.14169,16000000.0
2008-01-03 23:36:00,1.14154,1.14184,1.14154,1.14165,12600000.0
2008-01-03 23:37:00,1.14188,1.14188,1.14133,1.14133,15200000.0
2008-01-03 23:38:00,1.14189,1.14189,1.14127,1.14127,25200000.0
2008-01-03 23:39:00,1.14167,1.14167,1.14146,1.14149,18000000.0
2008-01-03 23:40:00,1.14156,1.14196,1.14143,1.14143,10200000.0
2008-01-03 23:41:00,1.14125,1.14159,1.14112,1.14112,13000000.0
2008-01-03 23:42:00,1.14122,1.14144,1.14112,1.14135,21000000.0
2008-01-03 23:43:00,1.14116,1.14148,1.14112,1.14112,12600000.0
2008-01-03 23:44:00,1.14118,1.14121,1.14096,1.14112,15400000.0
2008-01-03 23:45:00,1.14121,1.14143,1.14112,1.14115,22600000.0
2008-01-03 23:46:00,1.14109,1.14142,1.14085,1.14128,15400000.0
2008-01-03 23:47:00,1.14142,1.14192,1.14128,1.14161,10200000.0
2008-01-03 23:48:00,1.14134,1.14174,1.14119,1.14119,10000000.0
2008-01-03 23:49:00,1.14122,1.14167,1.14122,1.1414,18800000.0
2008-01-03 23:50:00,1.14122,1.14134,1.14122,1.14134,5400000.0
2008-01-03 23:51:00,1.14142,1.14151,1.1412,1.14141,10000000.0
2008-01-03 23:52:00,1.14182,1.14182,1.14119,1.14138,20800000.0
2008-01-03 23:53:00,1.14136,1.14144,1.14096,1.14105,12400000.0
2008-01-03 23:54:00,1.14135,1.14139,1.14135,1.14139,3200000.0
2008-01-03 23:55:00,1.14132,1.14165,1.1412,1.1412,14000000.0
2008-01-03 23:56:00,1.14114,1.14142,1.14114,1.14134,12400000.0
2008-01-03 23:57:00,1.14135,1.14156,1.14119,1.14156,18000000.0
2008-01-03 23:58:00,1.14119,1.14143,1.14098,1.14143,21600000.0
2008-01-03 23:59:00,1.14092,1.14136,1.14092,1.14136,16600000.0
2008-01-04 00:00:00,1.1411,1.14172,1.14082,1.14172,5200000.0
2008-01-04 00:01:00,1.14161,1.14218,1.14161,1.14203,11400000.0
2008-01-04 00:02:00,1.14226,1.14226,1.14184,1.14195,17800000.0
2008-01-04 00:03:00,1.14187,1.14224,1.14148,1.14148,28600000.0
2008-01-04 00:04:00,1.14202,1.14257,1.1419,1.1419,11400000.0
2008-01-04 00:05:00,1.14189,1.14189,1.14153,1.14175,33800000.0
2008-01-04 00:06:00,1.14151,1.14191,1.14151,1.14181,22600000.0
2008-01-04 00:07:00,1.14171,1.14223,1.14171,1.14213,21000000.0
2008-01-04 00:08:00,1.14172,1.14183,1.14152,1.14183,20600000.0
2008-01-04 00:09:00,1.14193,1.14227,1.14169,1.14169,14600000.0
2008-01-04 00:10:00,1.14203,1.14207,1.14169,1.14169,17400000.0
2008-01-04 00:11:00,1.14153,1.14193,1.14138,1.14158,23000000.0
2008-01-04 00:12:00,1.14175,1.14175,1.1413,1.1415,13000000.0
2008-01-04 00:13:00,1.14147,1.14197,1.14137,1.14197,8800000.0
2008-01-04 00:14:00,1.1416,1.1419,1.1416,1.1418,17200000.0
2008-01-04 00:15:00,1.14185,1.14208,1.14141,1.14203,17200000.0
2008-01-04 00:16:00,1.14164,1.14193,1.14163,1.14183,14600000.0
2008-01-04 00:17:00,1.14191,1.14202,1.14161,1.14161,13800000.0
2008-01-04 00:18:00,1.14169,1.14169,1.14163,1.14163,18400000.0
2008-01-04 00:19:00,1.14122,1.14155,1.14122,1.14154,19200000.0
2008-01-04 00:20:00,1.14144,1.14186,1.14144,1.14165,22000000.0
2008-01-04 00:21:00,1.14176,1.14176,1.14145,1.14145,22800000.0
2008-01-04 00:22:00,1.14141,1.14158,1.14091,1.14125,16600000.0
2008-01-04 00:23:00,1.14143,1.14161,1.14099,1.1414,33200000.0
2008-01-04 00:24:00,1.14143,1.1418,1.14126,1.14126,19200000.0
2008-01-04 00:25:00,1.142,1.14213,1.14147,1.14189,14200000.0
2008-01-04 00:26:00,1.14182,1.14215,1.14182,1.14207,17000000.0
2008-01-04 00:27:00,1.14227,1.14278,1.14175,1.14229,12400000.0
2008-01-04 00:28:00,1.1415,1.1415,1.1413,1.1415,28400000.0
2008-01-04 00:29:00,1.14226,1.14232,1.14169,1.14186,28400000.0
2008-01-04 00:30:00,1.14183,1.14278,1.1418,1.14227,16800000.0
2008-01-04 00:31:00,1.1413,1.1413,1.1413,1.1413,18000000.0
2008-01-04 00:33:00,1.14229,1.14251,1.14201,1.1423,18000000.0
2008-01-04 00:34:00,1.14214,1.14249,1.14213,1.1424,17200000.0
2008-01-04 00:36:00,1.14247,1.14258,1.14234,1.14258,5000000.0
2008-01-04 00:37:00,1.14235,1.1424,1.142,1.1421,9400000.0
2008-01-04 00:38:00,1.14201,1.14201,1.14157,1.14157,29000000.0
2008-01-04 00:39:00,1.1411,1.1415,1.1411,1.1413,8800000.0
2008-01-04 00:40:00,1.1418,1.14217,1.14152,1.14156,8800000.0
2008-01-04 00:41:00,1.14185,1.14222,1.1413,1.1413,24600000.0
2008-01-04 00:42:00,1.14176,1.14176,1.14105,1.14105,17400000.0
2008-01-04 00:43:00,1.1415,1.14174,1.14142,1.14166,7800000.0
2008-01-04 00:44:00,1.14153,1.14153,1.14113,1.14113,18600000.0
2008-01-04 00:45:00,1.14128,1.1416,1.14111,1.14123,20400000.0
2008-01-04 00:46:00,1.14127,1.14159,1.14125,1.14125,23600000.0
2008-01-04 00:47:00,1.14149,1.142,1.14144,1.142,19000000.0
2008-01-04 00:48:00,1.14164,1.14177,1.14143,1.14177,6800000.0
2008-01-04 00:49:00,1.14159,1.14198,1.14159,1.14184,6800000.0
2008-01-04 00:50:00,1.14172,1.14196,1.14168,1.14175,16400000.0
2008-01-04 00:51:00,1.14187,1.14243,1.14172,1.14243,13800000.0
2008-01-04 00:52:00,1.14216,1.14216,1.14204,1.14204,11600000.0
2008-01-04 00:53:00,1.1421,1.1424,1.14209,1.14214,23200000.0
2008-01-04 00:54:00,1.14203,1.14223,1.14199,1.14223,11800000.0
2008-01-04 00:55:00,1.1408,1.1408,1.1404,1.1406,10200000.0
2008-01-04 00:56:00,1.142,1.14202,1.14191,1.14197,10200000.0
2008-01-04 00:57:00,1.1415,1.14237,1.1415,1.14224,20000000.0
2008-01-04 00:58:00,1.14198,1.14232,1.14167,1.14208,22000000.0
2008-01-04 00:59:00,1.14203,1.14233,1.14161,1.14214,13600000.0
2008-01-04 01:00:00,1.14171,1.14189,1.1414,1.14153,19400000.0
2008-01-04 01:01:00,1.14145,1.14189,1.14145,1.14149,8200000.0
2008-01-04 01:02:00,1.14144,1.1416,1.14135,1.1416,10400000.0
2008-01-04 01:03:00,1.14143,1.14144,1.14108,1.1412,23800000.0
2008-01-04 01:04:00,1.14128,1.14128,1.14099,1.14115,10600000.0
2008-01-04 01:05:00,1.14165,1.14178,1.14088,1.14094,18800000.0
2008-01-04 01:06:00,1.14081,1.14121,1.14081,1.14104,9800000.0
2008-01-04 01:07:00,1.14073,1.1411,1.14063,1.14088,8200000.0
2008-01-04 01:08:00,1.14085,1.14151,1.14059,1.14151,14800000.0
2008-01-04 01:09:00,1.14147,1.14185,1.14123,1.14153,14800000.0
2008-01-04 01:10:00,1.14173,1.14173,1.14134,1.14136,14000000.0
2008-01-04 01:11:00,1.1413,1.14191,1.14118,1.14144,10000000.0
2008-01-04 01:12:00,1.14131,1.1416,1.14081,1.14097,11600000.0
2008-01-04 01:13:00,1.14119,1.14143,1.14119,1.14142,6800000.0
2008-01-04 01:14:00,1.14136,1.14157,1.14124,1.14142,18600000.0
2008-01-04 01:15:00,1.14147,1.1417,1.14114,1.1417,30000000.0
2008-01-04 01:16:00,1.14171,1.14175,1.14141,1.14148,19600000.0
2008-01-04 01:17:00,1.14165,1.14165,1.14142,1.14142,3600000.0
2008-01-04 01:18:00,1.14133,1.14173,1.14086,1.14146,17400000.0
2008-01-04 01:19:00,1.14152,1.14179,1.14141,1.14154,18600000.0
2008-01-04 01:20:00,1.1411,1.14161,1.1411,1.14141,12800000.0
2008-01-04 01:21:00,1.1414,1.14151,1.14121,1.14151,14600000.0
2008-01-04 01:22:00,1.14138,1.14161,1.14137,1.14161,15200000.0
2008-01-04 01:23:00,1.14129,1.14163,1.14128,1.14133,13800000.0
2008-01-04 01:24:00,1.14122,1.14171,1.14116,1.14116,14600000.0
2008-01-04 01:25:00,1.14132,1.14138,1.14092,1.14138,13800000.0
2008-01-04 01:26:00,1.14111,1.14139,1.14102,1.14102,17200000.0
2008-01-04 01:27:00,1.14113,1.14143,1.14113,1.14126,10600000.0
2008-01-04 01:28:00,1.14103,1.14132,1.141,1.14103,22800000.0
2008-01-04 01:29:00,1.14108,1.14119,1.14067,1.14119,19600000.0
2008-01-04 01:30:00,1.14073,1.14103,1.14073,1.141,11000000.0
2008-01-04 01:31:00,1.14077,1.14133,1.14077,1.1409,18200000.0
2008-01-04 01:32:00,1.14092,1.14132,1.1408,1.141,19600000.0
2008-01-04 01:33:00,1.14077,1.14095,1.14066,1.14095,15600000.0
2008-01-04 01:34:00,1.14071,1.14084,1.14071,1.14072,5200000.0
2008-01-04 01:35:00,1.14046,1.14046,1.14022,1.14036,13000000.0
2008-01-04 01:36:00,1.14063,1.14064,1.14045,1.14045,6200000.0
2008-01-04 01:37:00,1.14062,1.14085,1.14055,1.14065,10000000.0
2008-01-04 01:38:00,1.14058,1.14069,1.14047,1.14069,9800000.0
2008-01-04 01:39:00,1.14086,1.14094,1.14076,1.14076,7800000.0
2008-01-04 01:40:00,1.14082,1.14133,1.14061,1.14087,9800000.0
2008-01-04 01:41:00,1.14135,1.14135,1.14052,1.14058,16400000.0
2008-01-04 01:42:00,1.14051,1.14089,1.14039,1.14074,10600000.0
2008-01-04 01:43:00,1.1403,1.14045,1.14016,1.14029,13800000.0
2008-01-04 01:44:00,1.14002,1.14043,1.13986,1.14006,20600000.0
2008-01-04 01:45:00,1.14027,1.14036,1.14003,1.14003,18000000.0
2008-01-04 01:46:00,1.1402,1.14041,1.14008,1.14008,10000000.0
2008-01-04 01:47:00,1.1398,1.1404,1.13948,1.1404,10000000.0
2008-01-04 01:48:00,1.14044,1.14044,1.14014,1.14014,19200000.0
2008-01-04 01:49:00,1.14035,1.14059,1.14035,1.14044,8800000.0
2008-01-04 01:50:00,1.1404,1.14085,1.14026,1.14067,20200000.0
2008-01-04 01:51:00,1.14062,1.14106,1.14048,1.14066,9400000.0
2008-01-04 01:52:00,1.14093,1.14098,1.14052,1.14073,7800000.0
2008-01-04 01:53:00,1.1404,1.1407,1.14024,1.14024,33400000.0
2008-01-04 01:54:00,1.14032,1.14076,1.14023,1.14066,25000000.0
2008-01-04 01:55:00,1.14078,1.14078,1.14054,1.14061,3600000.0
2008-01-04 01:56:00,1.14078,1.14097,1.14042,1.14088,18400000.0
2008-01-04 01:57:00,1.14077,1.14089,1.14043,1.14071,15600000.0
2008-01-04 01:58:00,1.14049,1.14079,1.14048,1.14069,11000000.0
2008-01-04 01:59:00,1.14043,1.14076,1.13998,1.14019,14600000.0
2008-01-04 02:00:00,1.14007,1.14007,1.13954,1.13957,25000000.0
2008-01-04 02:01:00,1.13986,1.14,1.13954,1.13956,7400000.0
2008-01-04 02:02:00,1.13977,1.13977,1.13905,1.13946,17000000.0
2008-01-04 02:03:00,1.13979,1.1399,1.13952,1.13966,7400000.0
2008-01-04 02:04:00,1.13969,1.13982,1.13951,1.13961,21800000.0
2008-01-04 02:05:00,1.13952,1.13997,1.13926,1.13955,11800000.0
2008-01-04 02:06:00,1.13943,1.13959,1.13943,1.13952,9800000.0
2008-01-04 02:07:00,1.13936,1.13936,1.13909,1.13909,8400000.0
2008-01-04 02:08:00,1.13934,1.13945,1.13904,1.13904,27400000.0
2008-01-04 02:09:00,1.13922,1.14015,1.13922,1.14015,13200000.0
2008-01-04 02:10:00,1.1397,1.1402,1.13966,1.13966,11800000.0
2008-01-04 02:11:00,1.13977,1.13986,1.13941,1.13949,12200000.0
2008-01-04 02:12:00,1.13973,1.13973,1.1392,1.1392,13000000.0
2008-01-04 02:13:00,1.13957,1.13981,1.13955,1.13967,8000000.0
2008-01-04 02:14:00,1.13951,1.13983,1.13939,1.13983,9200000.0
2008-01-04 02:15:00,1.13855,1.13927,1.13855,1.13927,27200000.0
2008-01-04 02:16:00,1.13965,1.13971,1.13929,1.13941,19400000.0
2008-01-04 02:17:00,1.13949,1.13995,1.13917,1.13917,21400000.0
2008-01-04 02:18:00,1.13924,1.13953,1.13895,1.13948,14800000.0
2008-01-04 02:19:00,1.13905,1.13934,1.13885,1.13885,16600000.0
2008-01-04 02:20:00,1.13858,1.13912,1.13858,1.13912,20400000.0
2008-01-04 02:21:00,1.13877,1.13919,1.13857,1.13857,18000000.0
2008-01-04 02:22:00,1.13875,1.1388,1.13845,1.13845,10200000.0
2008-01-04 02:23:00,1.13864,1.13882,1.1385,1.13866,9400000.0
2008-01-04 02:24:00,1.13924,1.13945,1.13911,1.13921,15800000.0
2008-01-04 02:25:00,1.13915,1.13962,1.13915,1.13933,12200000.0
2008-01-04 02:26:00,1.13948,1.1399,1.13939,1.1399,19000000.0
2008-01-04 02:27:00,1.13991,1.14024,1.13974,1.13974,17000000.0
2008-01-04 02:28:00,1.13978,1.13992,1.13965,1.13967,11600000.0
2008-01-04 02:29:00,1.13975,1.14049,1.13973,1.13984,17600000.0
2008-01-04 02:30:00,1.13988,1.14054,1.13977,1.14054,8400000.0
2008-01-04 02:31:00,1.13986,1.14015,1.13976,1.13976,17200000.0
2008-01-04 02:32:00,1.13959,1.13982,1.13959,1.13974,11400000.0
2008-01-04 02:33:00,1.13985,1.13988,1.13958,1.13987,22800000.0
2008-01-04 02:34:00,1.13967,1.13981,1.13957,1.13957,19800000.0
2008-01-04 02:35:00,1.13933,1.13977,1.13914,1.13945,10000000.0
2008-01-04 02:36:00,1.13963,1.13991,1.13911,1.13913,7400000.0
2008-01-04 02:37:00,1.13936,1.13979,1.13936,1.13959,12400000.0
2008-01-04 02:38:00,1.14024,1.1404,1.13984,1.14007,8200000.0
2008-01-04 02:39:00,1.13981,1.13981,1.13953,1.13953,15800000.0
2008-01-04 02:40:00,1.13968,1.14004,1.13968,1.13996,11600000.0
2008-01-04 02:41:00,1.14027,1.1405,1.1399,1.14031,18400000.0
2008-01-04 02:42:00,1.14026,1.14051,1.14026,1.14051,4000000.0
2008-01-04 02:43:00,1.1409,1.141,1.1409,1.141,16000000.0
2008-01-04 02:44:00,1.14002,1.14075,1.14002,1.14037,16000000.0
2008-01-04 02:45:00,1.14042,1.14065,1.14042,1.14059,6200000.0
2008-01-04 02:46:00,1.14053,1.14078,1.14053,1.14056,20600000.0
2008-01-04 02:47:00,1.14077,1.1409,1.14053,1.14088,12000000.0
2008-01-04 02:48:00,1.1409,1.1409,1.1409,1.1409,25800000.0
2008-01-04 02:49:00,1.14048,1.14071,1.14032,1.14053,25800000.0
2008-01-04 02:50:00,1.14055,1.14064,1.14029,1.14031,17400000.0
2008-01-04 02:51:00,1.14074,1.14074,1.1405,1.14053,9200000.0
2008-01-04 02:52:00,1.14046,1.14119,1.14046,1.14119,24200000.0
2008-01-04 02:53:00,1.14052,1.14052,1.13997,1.14001,19200000.0
2008-01-04 02:54:00,1.14063,1.14105,1.14063,1.14105,2000000.0
2008-01-04 02:55:00,1.1411,1.1411,1.14053,1.14101,24000000.0
2008-01-04 02:56:00,1.14104,1.14133,1.14104,1.14133,8400000.0
2008-01-04 02:57:00,1.14122,1.14158,1.14122,1.14138,13800000.0
2008-01-04 02:58:00,1.14088,1.14137,1.14087,1.14087,24000000.0
2008-01-04 02:59:00,1.14076,1.14086,1.14058,1.14058,17200000.0
2008-01-04 03:00:00,1.14072,1.14105,1.14051,1.14088,28200000.0
2008-01-04 03:01:00,1.14116,1.1417,1.14116,1.1417,11400000.0
2008-01-04 03:02:00,1.14141,1.14172,1.1414,1.14172,7400000.0
2008-01-04 03:03:00,1.14158,1.1416,1.14112,1.14115,17000000.0
2008-01-04 03:04:00,1.14133,1.14168,1.14123,1.14168,23400000.0
2008-01-04 03:05:00,1.14112,1.14159,1.1411,1.14146,12400000.0
2008-01-04 03:06:00,1.14086,1.14129,1.14074,1.14077,20200000.0
2008-01-04 03:07:00,1.14113,1.14113,1.14059,1.14076,10800000.0
2008-01-04 03:08:00,1.1409,1.1414,1.14088,1.1414,16000000.0
2008-01-04 03:09:00,1.14138,1.14138,1.14125,1.14125,3200000.0
2008-01-04 03:10:00,1.14123,1.14164,1.14104,1.14164,22400000.0
2008-01-04 03:11:00,1.14191,1.14228,1.1417,1.14228,11000000.0
2008-01-04 03:12:00,1.14236,1.14236,1.14117,1.14142,10400000.0
2008-01-04 03:13:00,1.14178,1.14179,1.1415,1.14162,15000000.0
2008-01-04 03:14:00,1.14142,1.14143,1.14126,1.14126,15400000.0
2008-01-04 03:15:00,1.14117,1.14139,1.14095,1.14095,31800000.0
2008-01-04 03:16:00,1.1407,1.14116,1.1407,1.14112,39600000.0
2008-01-04 03:17:00,1.14113,1.14137,1.1409,1.14093,15600000.0
2008-01-04 03:18:00,1.14077,1.14141,1.14077,1.14103,13000000.0
2008-01-04 03:19:00,1.14086,1.14104,1.14086,1.14101,13600000.0
2008-01-04 03:20:00,1.14061,1.1412,1.14052,1.1412,16800000.0
2008-01-04 03:21:00,1.14089,1.14103,1.14053,1.14068,8200000.0
2008-01-04 03:22:00,1.14047,1.14106,1.14039,1.14106,11600000.0
2008-01-04 03:23:00,1.14071,1.14096,1.14053,1.14074,11800000.0
2008-01-04 03:24:00,1.14073,1.14086,1.1405,1.14062,25400000.0
2008-01-04 03:25:00,1.14046,1.14046,1.14022,1.14041,13800000.0
2008-01-04 03:26:00,1.14015,1.1402,1.13986,1.13986,14400000.0
2008-01-04 03:27:00,1.13974,1.14016,1.13953,1.14012,22000000.0
2008-01-04 03:28:00,1.14047,1.14073,1.1401,1.1401,22400000.0
2008-01-04 03:29:00,1.13985,1.14016,1.1398,1.14005,28200000.0
2008-01-04 03:30:00,1.14025,1.14039,1.14007,1.14021,11600000.0
2008-01-04 03:31:00,1.14012,1.14084,1.14012,1.14084,20800000.0
2008-01-04 03:32:00,1.14084,1.14105,1.14067,1.14071,25200000.0
2008-01-04 03:33:00,1.14058,1.14088,1.14033,1.14065,15800000.0
2008-01-04 03:34:00,1.14093,1.14123,1.14071,1.14098,20000000.0
2008-01-04 03:35:00,1.14071,1.14112,1.14061,1.14068,8400000.0
2008-01-04 03:36:00,1.14072,1.14089,1.14059,1.14059,11800000.0
2008-01-04 03:37:00,1.14093,1.141,1.14059,1.14059,15400000.0
2008-01-04 03:38:00,1.14,1.1403,1.1397,1.1402,22800000.0
2008-01-04 03:39:00,1.14041,1.14078,1.14041,1.1406,22800000.0
2008-01-04 03:40:00,1.14068,1.14084,1.14056,1.14056,13600000.0
2008-01-04 03:41:00,1.14053,1.14059,1.14023,1.14042,19200000.0
2008-01-04 03:42:00,1.14066,1.14066,1.14025,1.14049,14200000.0
2008-01-04 03:43:00,1.1407,1.1407,1.14023,1.14023,8400000.0
2008-01-04 03:44:00,1.14113,1.14113,1.14043,1.14043,16800000.0
2008-01-04 03:45:00,1.1415,1.1415,1.1404,1.1406,10600000.0
2008-01-04 03:46:00,1.1407,1.1407,1.1404,1.1407,10600000.0
2008-01-04 03:47:00,1.14055,1.14055,1.13993,1.13998,10600000.0
2008-01-04 03:48:00,1.1402,1.1407,1.14007,1.14047,15400000.0
2008-01-04 03:49:00,1.14059,1.14075,1.14031,1.14031,15800000.0
2008-01-04 03:50:00,1.14063,1.14068,1.14037,1.14037,24400000.0
2008-01-04 03:51:00,1.14076,1.14123,1.14061,1.14109,12600000.0
2008-01-04 03:52:00,1.14046,1.14082,1.1402,1.1402,12400000.0
2008-01-04 03:53:00,1.13973,1.14094,1.13973,1.14068,10200000.0
2008-01-04 03:54:00,1.14084,1.14084,1.14016,1.14038,18200000.0
2008-01-04 03:55:00,1.14099,1.14121,1.1405,1.14121,26600000.0
2008-01-04 03:56:00,1.1412,1.1412,1.141,1.1411,14600000.0
2008-01-04 03:57:00,1.1408,1.14089,1.14071,1.14084,14600000.0
2008-01-04 03:58:00,1.1404,1.1407,1.14021,1.14038,16200000.0
2008-01-04 03:59:00,1.14005,1.14055,1.14005,1.14055,16400000.0
2008-01-04 04:00:00,1.14061,1.14077,1.14026,1.14047,10800000.0
2008-01-04 04:01:00,1.14033,1.14067,1.14006,1.14064,16800000.0
2008-01-04 04:02:00,1.14041,1.14046,1.13995,1.13995,13800000.0
2008-01-04 04:03:00,1.14059,1.14059,1.14019,1.14044,11800000.0
2008-01-04 04:04:00,1.14046,1.14104,1.14045,1.14065,15400000.0
2008-01-04 04:05:00,1.14069,1.14088,1.14051,1.14066,12400000.0
2008-01-04 04:06:00,1.1407,1.14104,1.1406,1.1406,28400000.0
2008-01-04 04:07:00,1.14033,1.1406,1.14002,1.1406,11400000.0
2008-01-04 04:08:00,1.13991,1.14043,1.13991,1.14,22800000.0
2008-01-04 04:09:00,1.14017,1.14017,1.13986,1.13986,5400000.0
2008-01-04 04:10:00,1.13968,1.13989,1.13968,1.13989,18800000.0
2008-01-04 04:11:00,1.1398,1.13993,1.1398,1.13992,9200000.0
2008-01-04 04:12:00,1.13966,1.13988,1.13959,1.13959,11400000.0
2008-01-04 04:13:00,1.13963,1.14008,1.13923,1.13986,31600000.0
2008-01-04 04:14:00,1.13975,1.14013,1.13953,1.13976,22400000.0
2008-01-04 04:15:00,1.13988,1.13988,1.13935,1.13962,10400000.0
2008-01-04 04:16:00,1.13927,1.13952,1.13894,1.13952,10800000.0
2008-01-04 04:17:00,1.13961,1.14026,1.13957,1.1396,24000000.0
2008-01-04 04:18:00,1.13956,1.14004,1.13937,1.14004,10400000.0
2008-01-04 04:19:00,1.13962,1.13971,1.13933,1.13971,15200000.0
2008-01-04 04:20:00,1.13972,1.14007,1.13958,1.13974,17200000.0
2008-01-04 04:21:00,1.13993,1.13993,1.13961,1.13977,13800000.0
2008-01-04 04:22:00,1.13957,1.13967,1.13955,1.13956,10800000.0
2008-01-04 04:23:00,1.13922,1.13989,1.13922,1.13945,25800000.0
2008-01-04 04:24:00,1.13949,1.13966,1.13897,1.13908,9800000.0
2008-01-04 04:25:00,1.1396,1.13969,1.13915,1.13969,24600000.0
2008-01-04 04:26:00,1.1413,1.1414,1.1411,1.1414,32600000.0
2008-01-04 04:27:00,1.13907,1.13933,1.13864,1.13933,32600000.0
2008-01-04 04:28:00,1.13917,1.13938,1.13891,1.13907,21000000.0
2008-01-04 04:29:00,1.13904,1.13934,1.13888,1.13918,16200000.0
2008-01-04 04:30:00,1.13925,1.13944,1.13893,1.13893,9400000.0
2008-01-04 04:32:00,1.13946,1.13948,1.13911,1.13939,15200000.0
2008-01-04 04:34:00,1.13933,1.13939,1.13916,1.13916,23600000.0
2008-01-04 04:35:00,1.13923,1.13966,1.13923,1.13966,7200000.0
2008-01-04 04:36:00,1.13985,1.14003,1.13942,1.13975,16400000.0
2008-01-04 04:37:00,1.13972,1.13995,1.13952,1.13952,9400000.0
2008-01-04 04:38:00,1.13972,1.13974,1.13938,1.13974,16800000.0
2008-01-04 04:39:00,1.13952,1.13952,1.13903,1.13904,9400000.0
2008-01-04 04:40:00,1.13912,1.13956,1.13905,1.13905,13600000.0
2008-01-04 04:41:00,1.13944,1.13944,1.13911,1.13926,7200000.0
2008-01-04 04:42:00,1.13973,1.14016,1.13944,1.14013,11800000.0
2008-01-04 04:43:00,1.14046,1.1409,1.14046,1.14054,12200000.0
2008-01-04 04:44:00,1.14077,1.14096,1.14047,1.14068,23400000.0
2008-01-04 04:45:00,1.14037,1.14075,1.14015,1.14017,9800000.0
2008-01-04 04:46:00,1.14012,1.1405,1.1398,1.13986,13800000.0
2008-01-04 04:47:00,1.13991,1.14029,1.1399,1.14008,11800000.0
2008-01-04 04:49:00,1.14027,1.14052,1.14014,1.14052,11000000.0
2008-01-04 04:50:00,1.1408,1.14082,1.1402,1.1402,14800000.0
2008-01-04 04:51:00,1.14027,1.14075,1.14027,1.14049,12000000.0
2008-01-04 04:52:00,1.14048,1.14058,1.14017,1.14017,16000000.0
2008-01-04 04:54:00,1.14038,1.14071,1.14038,1.14057,12200000.0
2008-01-04 04:55:00,1.14089,1.14112,1.14073,1.14091,11800000.0
2008-01-04 04:56:00,1.14068,1.14073,1.1402,1.14056,10400000.0
2008-01-04 04:57:00,1.14068,1.14114,1.14055,1.14072,13200000.0
2008-01-04 04:58:00,1.14093,1.14111,1.14083,1.14111,11800000.0
2008-01-04 04:59:00,1.14096,1.14096,1.14078,1.14078,6800000.0
2008-01-04 05:00:00,1.14087,1.14099,1.1407,1.1407,11600000.0
2008-01-04 05:01:00,1.14088,1.14109,1.14078,1.14093,11600000.0
2008-01-04 05:02:00,1.1403,1.1403,1.1403,1.1403,14200000.0
2008-01-04 05:03:00,1.14059,1.14095,1.14045,1.14076,14200000.0
2008-01-04 05:04:00,1.14062,1.14062,1.14024,1.14039,7600000.0
2008-01-04 05:05:00,1.14053,1.14105,1.14053,1.14105,25600000.0
2008-01-04 05:06:00,1.14104,1.14146,1.14104,1.14146,16400000.0
2008-01-04 05:07:00,1.14103,1.1417,1.14099,1.1417,13800000.0
2008-01-04 05:08:00,1.14177,1.14177,1.14116,1.14116,17800000.0
2008-01-04 05:09:00,1.14146,1.14169,1.14119,1.14119,19400000.0
2008-01-04 05:10:00,1.14121,1.14162,1.14095,1.14121,18600000.0
2008-01-04 05:11:00,1.14168,1.14168,1.14113,1.1415,17600000.0
2008-01-04 05:12:00,1.1406,1.1406,1.1404,1.1406,8200000.0
2008-01-04 05:13:00,1.14125,1.14125,1.14083,1.14099,8200000.0
2008-01-04 05:14:00,1.14137,1.14149,1.14121,1.14141,21600000.0
2008-01-04 05:15:00,1.14116,1.1415,1.14087,1.14104,17400000.0
2008-01-04 05:16:00,1.14113,1.14131,1.14098,1.14114,15600000.0
2008-01-04 05:17:00,1.1411,1.14137,1.14085,1.14085,11000000.0
2008-01-04 05:18:00,1.14087,1.14132,1.14061,1.14118,10400000.0
2008-01-04 05:19:00,1.14089,1.14102,1.14081,1.14081,10000000.0
2008-01-04 05:20:00,1.14085,1.14111,1.14034,1.14057,17000000.0
2008-01-04 05:21:00,1.1405,1.14091,1.1405,1.14069,24600000.0
2008-01-04 05:22:00,1.1406,1.14074,1.14026,1.14026,16400000.0
2008-01-04 05:23:00,1.14046,1.14047,1.14046,1.14047,4000000.0
2008-01-04 05:24:00,1.14054,1.14082,1.14045,1.14082,10000000.0
2008-01-04 05:25:00,1.14129,1.14129,1.1407,1.14078,17200000.0
2008-01-04 05:26:00,1.14063,1.14084,1.14063,1.14065,10000000.0
2008-01-04 05:27:00,1.14093,1.14128,1.14082,1.14095,11000000.0
2008-01-04 05:28:00,1.1409,1.141,1.14058,1.14058,12000000.0
2008-01-04 05:29:00,1.14057,1.14057,1.13991,1.14024,10000000.0
2008-01-04 05:30:00,1.1415,1.1415,1.1413,1.1414,15400000.0
2008-01-04 05:31:00,1.14061,1.14061,1.14022,1.14045,15400000.0
2008-01-04 05:32:00,1.14037,1.14042,1.14023,1.14024,9000000.0
2008-01-04 05:33:00,1.14022,1.14029,1.13989,1.14009,17600000.0
2008-01-04 05:34:00,1.14008,1.14039,1.13979,1.14039,21200000.0
2008-01-04 05:35:00,1.1403,1.1406,1.14021,1.14042,18400000.0
2008-01-04 05:36:00,1.14013,1.14058,1.14013,1.14028,6400000.0
2008-01-04 05:37:00,1.1408,1.141,1.1406,1.1406,4200000.0
2008-01-04 05:39:00,1.14043,1.14087,1.14035,1.14035,4200000.0
2008-01-04 05:40:00,1.14042,1.14062,1.14004,1.14034,17000000.0
2008-01-04 05:41:00,1.14035,1.14035,1.14002,1.14002,18000000.0
2008-01-04 05:42:00,1.14043,1.14043,1.14012,1.14042,4800000.0
2008-01-04 05:43:00,1.14023,1.14066,1.1402,1.14044,11600000.0
2008-01-04 05:44:00,1.14032,1.14063,1.14027,1.14063,13600000.0
2008-01-04 05:45:00,1.1402,1.14054,1.1402,1.14051,19600000.0
2008-01-04 05:46:00,1.14042,1.14053,1.14021,1.14027,22800000.0
2008-01-04 05:47:00,1.1406,1.1408,1.1404,1.1406,13600000.0
2008-01-04 05:48:00,1.14045,1.14045,1.14004,1.14028,13600000.0
2008-01-04 05:49:00,1.14047,1.1405,1.1402,1.14028,6200000.0
2008-01-04 05:50:00,1.1408,1.1409,1.1408,1.1408,15800000.0
2008-01-04 05:51:00,1.1409,1.1412,1.1409,1.1409,15800000.0
2008-01-04 05:52:00,1.141,1.1412,1.141,1.1412,15800000.0
2008-01-04 05:53:00,1.14016,1.14062,1.13996,1.14,15800000.0
2008-01-04 05:54:00,1.1413,1.1413,1.1411,1.1411,21800000.0
2008-01-04 05:55:00,1.1413,1.1414,1.1406,1.1409,21800000.0
2008-01-04 05:56:00,1.14009,1.14018,1.13977,1.13992,21800000.0
2008-01-04 05:57:00,1.1409,1.1412,1.1408,1.1412,11000000.0
2008-01-04 05:58:00,1.1413,1.1414,1.1411,1.1413,11000000.0
2008-01-04 05:59:00,1.14016,1.14047,1.13986,1.14003,11000000.0
2008-01-04 06:00:00,1.1402,1.14028,1.13967,1.14027,31600000.0
2008-01-04 06:01:00,1.14037,1.14037,1.1395,1.13986,9600000.0
2008-01-04 06:02:00,1.13986,1.14024,1.13979,1.14024,10000000.0
2008-01-04 06:03:00,1.14009,1.14012,1.13982,1.1399,13600000.0
2008-01-04 06:04:00,1.1415,1.1415,1.1409,1.1411,22200000.0
2008-01-04 06:05:00,1.14011,1.14011,1.13952,1.1398,22200000.0
2008-01-04 06:06:00,1.14004,1.14028,1.13983,1.14016,13400000.0
2008-01-04 06:07:00,1.14035,1.14052,1.14002,1.14047,10600000.0
2008-01-04 06:08:00,1.14063,1.14082,1.14047,1.14047,18200000.0
2008-01-04 06:09:00,1.14053,1.14053,1.14008,1.14008,6600000.0
2008-01-04 06:10:00,1.1402,1.14055,1.14013,1.14013,13800000.0
2008-01-04 06:11:00,1.14014,1.14054,1.13999,1.14016,19000000.0
2008-01-04 06:12:00,1.14015,1.14065,1.14011,1.14011,23400000.0
2008-01-04 06:13:00,1.14026,1.14026,1.13993,1.14017,10800000.0
2008-01-04 06:14:00,1.13981,1.14043,1.13957,1.14006,10600000.0
2008-01-04 06:15:00,1.14028,1.14042,1.14024,1.14025,21400000.0
2008-01-04 06:16:00,1.14039,1.1407,1.14039,1.14064,15600000.0
2008-01-04 06:17:00,1.14108,1.14108,1.14041,1.14072,18600000.0
2008-01-04 06:18:00,1.14066,1.14107,1.14054,1.14057,17400000.0
2008-01-04 06:19:00,1.14006,1.14071,1.14006,1.14038,16400000.0
2008-01-04 06:20:00,1.1406,1.1406,1.1406,1.1406,8000000.0
2008-01-04 06:21:00,1.14056,1.14058,1.14048,1.14048,8000000.0
2008-01-04 06:22:00,1.14015,1.14067,1.14009,1.14067,19200000.0
2008-01-04 06:23:00,1.14036,1.14099,1.14036,1.14098,11800000.0
2008-01-04 06:24:00,1.1406,1.1406,1.1406,1.1406,7800000.0
2008-01-04 06:25:00,1.14067,1.14102,1.14056,1.14058,7800000.0
2008-01-04 06:26:00,1.1408,1.14097,1.14071,1.14085,23800000.0
2008-01-04 06:27:00,1.14054,1.14079,1.14054,1.14075,10600000.0
2008-01-04 06:28:00,1.14115,1.14115,1.14058,1.14074,6800000.0
2008-01-04 06:29:00,1.14136,1.1415,1.14112,1.14112,11400000.0
2008-01-04 06:30:00,1.14105,1.14112,1.14062,1.14112,22600000.0
2008-01-04 06:31:00,1.14063,1.14104,1.14045,1.14045,10000000.0
2008-01-04 06:32:00,1.14088,1.14088,1.14035,1.14042,5200000.0
2008-01-04 06:33:00,1.14017,1.1405,1.14017,1.14041,18800000.0
2008-01-04 06:34:00,1.1405,1.14053,1.14016,1.14016,10600000.0
2008-01-04 06:35:00,1.14088,1.14088,1.14029,1.14058,21400000.0
2008-01-04 06:36:00,1.14043,1.14058,1.14024,1.14041,19800000.0
2008-01-04 06:37:00,1.14043,1.14064,1.14017,1.14032,14200000.0
2008-01-04 06:38:00,1.14023,1.14071,1.14023,1.1403,18000000.0
2008-01-04 06:39:00,1.14021,1.14033,1.13989,1.13997,20600000.0
2008-01-04 06:40:00,1.14022,1.14047,1.14005,1.14005,9400000.0
2008-01-04 06:41:00,1.141,1.141,1.141,1.141,8000000.0
2008-01-04 06:42:00,1.1411,1.1416,1.141,1.1416,8000000.0
2008-01-04 06:43:00,1.1401,1.14015,1.13986,1.14015,8000000.0
2008-01-04 06:44:00,1.13997,1.13998,1.13969,1.13996,15000000.0
2008-01-04 06:45:00,1.13973,1.13992,1.13973,1.13985,17400000.0
2008-01-04 06:46:00,1.1416,1.1416,1.1415,1.1415,19600000.0
2008-01-04 06:47:00,1.13972,1.14019,1.13972,1.13999,19600000.0
2008-01-04 06:48:00,1.14013,1.14046,1.13992,1.1403,23200000.0
2008-01-04 06:49:00,1.14005,1.14034,1.14005,1.14023,8200000.0
2008-01-04 06:50:00,1.14019,1.14039,1.14003,1.14005,20000000.0
2008-01-04 06:51:00,1.14046,1.14053,1.14037,1.14049,7600000.0
2008-01-04 06:52:00,1.14034,1.14077,1.14034,1.14065,12400000.0
2008-01-04 06:53:00,1.14063,1.14065,1.14032,1.14065,9000000.0
2008-01-04 06:54:00,1.142,1.1421,1.142,1.1421,16400000.0
2008-01-04 06:55:00,1.14047,1.1409,1.14047,1.14053,16400000.0
2008-01-04 06:56:00,1.14044,1.14088,1.14026,1.14077,24400000.0
2008-01-04 06:57:00,1.14068,1.14068,1.14027,1.14058,14200000.0
2008-01-04 06:58:00,1.14066,1.1409,1.14046,1.14084,34400000.0
2008-01-04 06:59:00,1.14085,1.14085,1.14021,1.14042,17800000.0
2008-01-04 07:00:00,1.1404,1.14129,1.1404,1.14129,16400000.0
2008-01-04 07:01:00,1.14195,1.14195,1.14113,1.14113,15200000.0
2008-01-04 07:02:00,1.14122,1.14147,1.1411,1.14115,12200000.0
2008-01-04 07:03:00,1.14117,1.14117,1.14056,1.14056,21400000.0
2008-01-04 07:04:00,1.14059,1.14095,1.14059,1.14064,10600000.0
2008-01-04 07:05:00,1.14059,1.14099,1.14059,1.14089,13600000.0
2008-01-04 07:06:00,1.14094,1.14094,1.14074,1.14074,8600000.0
2008-01-04 07:07:00,1.14073,1.14091,1.14022,1.14067,17200000.0
2008-01-04 07:08:00,1.14076,1.14102,1.14067,1.14071,9400000.0
2008-01-04 07:09:00,1.14068,1.1408,1.14062,1.14062,14000000.0
2008-01-04 07:10:00,1.14062,1.1409,1.14062,1.14065,16200000.0
2008-01-04 07:11:00,1.14068,1.14097,1.14068,1.14097,7200000.0
2008-01-04 07:12:00,1.14053,1.14095,1.14042,1.14067,15800000.0
2008-01-04 07:13:00,1.14058,1.14093,1.1405,1.14071,10600000.0
2008-01-04 07:14:00,1.14046,1.14069,1.14039,1.14039,26600000.0
2008-01-04 07:15:00,1.1417,1.1417,1.1417,1.1417,10800000.0
2008-01-04 07:16:00,1.14035,1.14084,1.14033,1.14042,10800000.0
2008-01-04 07:17:00,1.14054,1.14054,1.14004,1.14004,11000000.0
2008-01-04 07:18:00,1.14008,1.14039,1.14006,1.14026,15000000.0
2008-01-04 07:19:00,1.14005,1.14033,1.13996,1.14033,14400000.0
2008-01-04 07:20:00,1.14018,1.14018,1.14003,1.14004,14400000.0
2008-01-04 07:21:00,1.14019,1.1404,1.14019,1.14034,11800000.0
2008-01-04 07:22:00,1.14018,1.14043,1.13987,1.14043,13800000.0
2008-01-04 07:23:00,1.1402,1.14042,1.14012,1.14021,17000000.0
2008-01-04 07:24:00,1.14028,1.1404,1.14022,1.14027,23800000.0
2008-01-04 07:25:00,1.14001,1.14069,1.13992,1.14027,23600000.0
2008-01-04 07:26:00,1.14029,1.14029,1.13961,1.13994,21000000.0
2008-01-04 07:27:00,1.14011,1.14056,1.14005,1.14056,6600000.0
2008-01-04 07:28:00,1.14041,1.14064,1.14018,1.14047,22400000.0
2008-01-04 07:29:00,1.14007,1.14074,1.14007,1.1401,12200000.0
2008-01-04 07:30:00,1.14052,1.14099,1.14027,1.14094,13000000.0
2008-01-04 07:31:00,1.14042,1.14042,1.14007,1.14007,33800000.0
2008-01-04 07:32:00,1.14032,1.14058,1.14032,1.14049,18600000.0
2008-01-04 07:33:00,1.14033,1.14084,1.14013,1.14069,14400000.0
2008-01-04 07:34:00,1.14026,1.14113,1.14026,1.14113,18200000.0
2008-01-04 07:35:00,1.14065,1.1411,1.14031,1.14098,19200000.0
2008-01-04 07:36:00,1.14041,1.14085,1.14041,1.14071,9200000.0
2008-01-04 07:37:00,1.14068,1.14079,1.14064,1.14073,11800000.0
2008-01-04 07:38:00,1.14067,1.14104,1.14052,1.14052,16000000.0
2008-01-04 07:39:00,1.14096,1.14103,1.14078,1.14099,10000000.0
2008-01-04 07:40:00,1.14074,1.14088,1.14042,1.14046,15800000.0
2008-01-04 07:41:00,1.14054,1.14072,1.14008,1.14047,20800000.0
2008-01-04 07:42:00,1.14076,1.14082,1.14056,1.14081,7400000.0
2008-01-04 07:43:00,1.14107,1.14122,1.14066,1.14097,10600000.0
2008-01-04 07:44:00,1.14078,1.14136,1.14067,1.14095,15600000.0
2008-01-04 07:45:00,1.14111,1.14115,1.14062,1.14062,6800000.0
2008-01-04 07:46:00,1.14054,1.141,1.14054,1.14096,8600000.0
2008-01-04 07:47:00,1.14098,1.14123,1.14082,1.14112,17200000.0
2008-01-04 07:48:00,1.14075,1.14119,1.14075,1.14098,17400000.0
2008-01-04 07:49:00,1.14091,1.14106,1.1407,1.14093,10800000.0
2008-01-04 07:50:00,1.14094,1.14122,1.14078,1.14097,28600000.0
2008-01-04 07:51:00,1.14111,1.14116,1.14048,1.14048,11200000.0
2008-01-04 07:52:00,1.1403,1.14088,1.14024,1.14088,6600000.0
2008-01-04 07:53:00,1.14115,1.14148,1.14093,1.14136,21000000.0
2008-01-04 07:54:00,1.14138,1.14158,1.14105,1.14158,15200000.0
2008-01-04 07:55:00,1.14195,1.14195,1.14128,1.1415,11200000.0
2008-01-04 07:56:00,1.14159,1.14168,1.14159,1.14168,2600000.0
2008-01-04 07:57:00,1.14099,1.14139,1.14085,1.14085,14000000.0
2008-01-04 07:58:00,1.14078,1.14159,1.14078,1.14136,15600000.0
2008-01-04 07:59:00,1.14155,1.14161,1.14132,1.14151,16200000.0
2008-01-04 08:01:00,1.14173,1.14173,1.14124,1.14124,23800000.0
2008-01-04 08:02:00,1.14142,1.14161,1.14128,1.14134,13800000.0
2008-01-04 08:03:00,1.14116,1.14151,1.1409,1.1409,12600000.0
2008-01-04 08:04:00,1.14176,1.14184,1.14109,1.14159,11400000.0
2008-01-04 08:05:00,1.14155,1.14175,1.14113,1.14175,16600000.0
2008-01-04 08:06:00,1.14154,1.14182,1.14143,1.14182,16400000.0
2008-01-04 08:07:00,1.14149,1.14187,1.1414,1.14165,21400000.0
2008-01-04 08:08:00,1.14129,1.14166,1.14096,1.14104,17800000.0
2008-01-04 08:09:00,1.14109,1.1412,1.14093,1.14111,17000000.0
2008-01-04 08:10:00,1.1417,1.1417,1.1416,1.1416,22600000.0
2008-01-04 08:11:00,1.14114,1.14133,1.14114,1.14116,22600000.0
2008-01-04 08:12:00,1.14129,1.14161,1.1412,1.1412,12400000.0
2008-01-04 08:13:00,1.14118,1.14143,1.14102,1.14102,8800000.0
2008-01-04 08:14:00,1.14145,1.14145,1.14096,1.14142,17600000.0
2008-01-04 08:15:00,1.14106,1.14113,1.1409,1.14113,10600000.0
2008-01-04 08:16:00,1.14096,1.14184,1.14096,1.14154,20200000.0
2008-01-04 08:17:00,1.14122,1.14145,1.14118,1.14118,14000000.0
2008-01-04 08:18:00,1.14131,1.14131,1.14081,1.14119,10000000.0
2008-01-04 08:19:00,1.14083,1.14109,1.14063,1.14103,13000000.0
2008-01-04 08:20:00,1.14102,1.14125,1.14068,1.1412,18600000.0
2008-01-04 08:21:00,1.14097,1.14138,1.14072,1.14077,10000000.0
2008-01-04 08:22:00,1.14063,1.14106,1.1405,1.14059,15200000.0
2008-01-04 08:23:00,1.14076,1.141,1.14073,1.14076,7400000.0
2008-01-04 08:24:00,1.14086,1.14105,1.1403,1.14082,25600000.0
2008-01-04 08:25:00,1.14099,1.14136,1.14095,1.1412,19800000.0
2008-01-04 08:26:00,1.14067,1.14112,1.14064,1.14064,19400000.0
2008-01-04 08:27:00,1.14068,1.14077,1.14032,1.14045,15800000.0
2008-01-04 08:28:00,1.14058,1.1412,1.14047,1.1409,10800000.0
2008-01-04 08:29:00,1.14073,1.14114,1.14073,1.14082,21200000.0
2008-01-04 08:30:00,1.14075,1.14099,1.14064,1.14084,17800000.0
2008-01-04 08:31:00,1.14106,1.14141,1.14099,1.14123,20000000.0
2008-01-04 08:32:00,1.14166,1.14166,1.14129,1.14163,15400000.0
2008-01-04 08:33:00,1.14168,1.14178,1.14139,1.14139,24200000.0
2008-01-04 08:34:00,1.14161,1.14161,1.14132,1.14145,28000000.0
2008-01-04 08:35:00,1.14132,1.1415,1.14132,1.14146,20400000.0
2008-01-04 08:36:00,1.14145,1.14145,1.14095,1.14095,6800000.0
2008-01-04 08:37:00,1.14128,1.1416,1.14114,1.14139,11000000.0
2008-01-04 08:38:00,1.14117,1.14154,1.14082,1.14145,14400000.0
2008-01-04 08:39:00,1.14132,1.14203,1.14129,1.1413,8800000.0
2008-01-04 08:40:00,1.14139,1.14188,1.14133,1.14134,28800000.0
2008-01-04 08:41:00,1.14123,1.14123,1.14087,1.14122,14600000.0
2008-01-04 08:42:00,1.14143,1.14172,1.1411,1.1411,15200000.0
2008-01-04 08:43:00,1.1426,1.1427,1.1424,1.1427,16600000.0
2008-01-04 08:44:00,1.1426,1.1427,1.1424,1.1424,16600000.0
2008-01-04 08:45:00,1.14164,1.14176,1.14133,1.14176,16600000.0
2008-01-04 08:46:00,1.14155,1.14174,1.14129,1.14129,9800000.0
2008-01-04 08:47:00,1.14142,1.14187,1.14133,1.14147,25200000.0
2008-01-04 08:48:00,1.14124,1.14168,1.14119,1.14122,8800000.0
2008-01-04 08:49:00,1.14143,1.14148,1.14103,1.14148,29000000.0
2008-01-04 08:50:00,1.14145,1.14174,1.14145,1.14153,22000000.0
2008-01-04 08:51:00,1.14139,1.14167,1.14127,1.14167,64000000.0
2008-01-04 08:52:00,1.14182,1.14184,1.14148,1.14184,20400000.0
2008-01-04 08:53:00,1.14171,1.14212,1.14141,1.14141,9400000.0
2008-01-04 08:54:00,1.14198,1.14198,1.14151,1.14186,8400000.0
2008-01-04 08:55:00,1.14159,1.14199,1.14154,1.14169,24400000.0
2008-01-04 08:56:00,1.14157,1.14175,1.14136,1.14136,22200000.0
2008-01-04 08:57:00,1.14151,1.14161,1.14124,1.14125,20600000.0
2008-01-04 08:58:00,1.14081,1.14149,1.14081,1.14128,16000000.0
2008-01-04 08:59:00,1.14142,1.14185,1.14142,1.14185,17800000.0
2008-01-04 09:00:00,1.14183,1.14207,1.1416,1.1418,137800000.0
2008-01-04 09:01:00,1.14214,1.14214,1.14142,1.14144,9600000.0
2008-01-04 09:02:00,1.14164,1.1417,1.14119,1.1413,20200000.0
2008-01-04 09:03:00,1.14116,1.14145,1.14074,1.14145,23000000.0
2008-01-04 09:04:00,1.142,1.142,1.14123,1.14145,10600000.0
2008-01-04 09:05:00,1.14137,1.14175,1.14137,1.14173,12200000.0
2008-01-04 09:06:00,1.14139,1.1417,1.14132,1.14132,8000000.0
2008-01-04 09:07:00,1.14151,1.14163,1.14117,1.14142,20400000.0
2008-01-04 09:08:00,1.14126,1.14169,1.14119,1.14124,10000000.0
2008-01-04 09:09:00,1.14109,1.1413,1.14097,1.14118,21200000.0
2008-01-04 09:10:00,1.14118,1.14141,1.14097,1.14097,23600000.0
2008-01-04 09:11:00,1.14103,1.14139,1.14103,1.14114,12400000.0
2008-01-04 09:12:00,1.14125,1.14131,1.14071,1.14084,17000000.0
2008-01-04 09:13:00,1.1411,1.1411,1.14034,1.14054,7200000.0
2008-01-04 09:14:00,1.1405,1.14055,1.14033,1.1404,7400000.0
2008-01-04 09:15:00,1.14064,1.14064,1.14023,1.14042,24000000.0
2008-01-04 09:16:00,1.14067,1.14085,1.14053,1.14079,20200000.0
2008-01-04 09:17:00,1.14056,1.14086,1.14054,1.1407,16200000.0
2008-01-04 09:18:00,1.14084,1.14105,1.14052,1.14064,25400000.0
2008-01-04 09:19:00,1.141,1.14165,1.14069,1.14163,27000000.0
2008-01-04 09:20:00,1.14173,1.14183,1.14149,1.14159,23000000.0
2008-01-04 09:21:00,1.14193,1.14197,1.14135,1.14174,15400000.0
2008-01-04 09:22:00,1.1414,1.14166,1.1413,1.14147,13000000.0
2008-01-04 09:23:00,1.14141,1.14175,1.1413,1.14133,30600000.0
2008-01-04 09:24:00,1.14132,1.14164,1.14111,1.14164,25600000.0
2008-01-04 09:25:00,1.14133,1.14191,1.14133,1.14153,22200000.0
2008-01-04 09:26:00,1.14128,1.14164,1.14127,1.14134,16400000.0
2008-01-04 09:27:00,1.14143,1.14182,1.14121,1.14149,8800000.0
2008-01-04 09:28:00,1.14173,1.14173,1.14113,1.14138,26200000.0
2008-01-04 09:29:00,1.14151,1.14188,1.14127,1.14157,16200000.0
2008-01-04 09:30:00,1.14159,1.14169,1.1414,1.14169,18000000.0
2008-01-04 09:31:00,1.14214,1.14214,1.14183,1.14194,20200000.0
2008-01-04 09:32:00,1.14184,1.14225,1.14184,1.14225,27200000.0
2008-01-04 09:33:00,1.14196,1.14207,1.14194,1.14203,10400000.0
2008-01-04 09:34:00,1.14195,1.14237,1.14171,1.14237,20400000.0
2008-01-04 09:35:00,1.14199,1.14223,1.14197,1.14223,8400000.0
2008-01-04 09:36:00,1.14276,1.14287,1.14195,1.14273,83400000.0
2008-01-04 09:37:00,1.14211,1.14228,1.14199,1.142,8200000.0
2008-01-04 09:38:00,1.14203,1.14203,1.14173,1.14173,17200000.0
2008-01-04 09:39:00,1.14217,1.14224,1.14195,1.14208,16600000.0
2008-01-04 09:40:00,1.14222,1.14247,1.14221,1.14237,17800000.0
2008-01-04 09:41:00,1.14227,1.14227,1.14184,1.14184,18800000.0
2008-01-04 09:42:00,1.14209,1.14264,1.14195,1.14264,17000000.0
2008-01-04 09:43:00,1.1425,1.1425,1.14222,1.14236,17800000.0
2008-01-04 09:44:00,1.14213,1.14214,1.1418,1.1418,11600000.0
2008-01-04 09:45:00,1.14181,1.14207,1.14156,1.14207,17400000.0
2008-01-04 09:46:00,1.14182,1.14234,1.1418,1.14181,11800000.0
2008-01-04 09:47:00,1.1417,1.14212,1.14167,1.14197,25400000.0
2008-01-04 09:48:00,1.14198,1.1423,1.14168,1.14201,14800000.0
2008-01-04 09:49:00,1.14222,1.14278,1.14211,1.14211,29800000.0
2008-01-04 09:50:00,1.14235,1.14235,1.14195,1.14234,18000000.0
2008-01-04 09:51:00,1.14177,1.14182,1.14124,1.14124,22400000.0
2008-01-04 09:52:00,1.14166,1.14166,1.14128,1.14128,10400000.0
2008-01-04 09:53:00,1.14134,1.1417,1.14117,1.1417,17000000.0
2008-01-04 09:54:00,1.14116,1.1412,1.14085,1.14085,19000000.0
2008-01-04 09:55:00,1.14127,1.14127,1.14073,1.14109,16800000.0
2008-01-04 09:56:00,1.14099,1.14115,1.1406,1.14115,15400000.0
2008-01-04 09:57:00,1.14086,1.14114,1.14082,1.14084,10000000.0
2008-01-04 09:58:00,1.14115,1.14123,1.14075,1.14086,10200000.0
2008-01-04 09:59:00,1.1404,1.1404,1.1403,1.1403,16600000.0
2008-01-04 10:00:00,1.14098,1.14107,1.14045,1.14058,16600000.0
2008-01-04 10:01:00,1.14075,1.14081,1.14034,1.14034,11400000.0
2008-01-04 10:02:00,1.14015,1.14035,1.13994,1.14018,9400000.0
2008-01-04 10:03:00,1.13983,1.1408,1.13983,1.14053,17000000.0
2008-01-04 10:04:00,1.14055,1.14102,1.14055,1.14059,16200000.0
2008-01-04 10:05:00,1.14075,1.14105,1.14067,1.14069,60000000.0
2008-01-04 10:06:00,1.14102,1.14141,1.14092,1.14095,18600000.0
2008-01-04 10:07:00,1.14101,1.1416,1.14099,1.14129,29000000.0
2008-01-04 10:08:00,1.14135,1.14135,1.14086,1.14112,17400000.0
2008-01-04 10:09:00,1.14092,1.14101,1.14065,1.14081,19200000.0
2008-01-04 10:10:00,1.14105,1.14149,1.14105,1.14125,15000000.0
2008-01-04 10:11:00,1.14134,1.14199,1.141,1.1415,20800000.0
2008-01-04 10:12:00,1.14126,1.14165,1.14126,1.14158,67000000.0
2008-01-04 10:13:00,1.1417,1.14188,1.14143,1.14188,17600000.0
2008-01-04 10:14:00,1.14141,1.14144,1.14109,1.14127,13600000.0
2008-01-04 10:15:00,1.14139,1.14139,1.14071,1.14098,18800000.0
2008-01-04 10:16:00,1.1402,1.1402,1.1397,1.1397,14400000.0
2008-01-04 10:17:00,1.14053,1.14084,1.14039,1.14039,14400000.0
2008-01-04 10:18:00,1.14068,1.14068,1.13996,1.14031,15000000.0
2008-01-04 10:19:00,1.14068,1.14068,1.13996,1.13996,3200000.0
2008-01-04 10:20:00,1.13971,1.14018,1.13967,1.14018,15400000.0
2008-01-04 10:21:00,1.1402,1.14039,1.13993,1.14039,13200000.0
2008-01-04 10:22:00,1.1402,1.14046,1.1402,1.14034,19800000.0
2008-01-04 10:23:00,1.1404,1.14055,1.14039,1.14044,24200000.0
2008-01-04 10:24:00,1.14044,1.14067,1.1403,1.14032,21400000.0
2008-01-04 10:25:00,1.14025,1.14046,1.14025,1.14046,9800000.0
2008-01-04 10:26:00,1.14017,1.14037,1.13988,1.14004,16800000.0
2008-01-04 10:27:00,1.13997,1.14028,1.13995,1.14028,8200000.0
2008-01-04 10:28:00,1.14038,1.14038,1.13948,1.14005,17400000.0
2008-01-04 10:29:00,1.14035,1.14045,1.14002,1.14034,12400000.0
2008-01-04 10:30:00,1.13998,1.1402,1.13995,1.14018,6800000.0
2008-01-04 10:31:00,1.14011,1.14065,1.14011,1.14065,14600000.0
2008-01-04 10:32:00,1.14048,1.14048,1.14025,1.14032,11400000.0
2008-01-04 10:33:00,1.1395,1.1395,1.1391,1.1391,128000000.0
2008-01-04 10:34:00,1.14018,1.14103,1.14007,1.14014,128000000.0
2008-01-04 10:35:00,1.14072,1.14072,1.13971,1.13979,17200000.0
2008-01-04 10:36:00,1.1402,1.14057,1.13995,1.14057,17800000.0
2008-01-04 10:37:00,1.14013,1.14041,1.14001,1.14013,17400000.0
2008-01-04 10:38:00,1.14029,1.14054,1.14004,1.14039,17600000.0
2008-01-04 10:39:00,1.14032,1.14072,1.14032,1.14066,16800000.0
2008-01-04 10:40:00,1.14094,1.14108,1.14067,1.14068,18800000.0
2008-01-04 10:41:00,1.139,1.1397,1.1388,1.1392,17400000.0
2008-01-04 10:42:00,1.14064,1.14119,1.14054,1.14081,17400000.0
2008-01-04 10:43:00,1.14062,1.14091,1.14061,1.14091,30600000.0
2008-01-04 10:44:00,1.14108,1.14108,1.14078,1.14078,15600000.0
2008-01-04 10:45:00,1.14113,1.14114,1.14051,1.14051,18000000.0
2008-01-04 10:46:00,1.14016,1.14054,1.14016,1.14038,55200000.0
2008-01-04 10:47:00,1.1402,1.1402,1.13982,1.13999,15600000.0
2008-01-04 10:48:00,1.13977,1.13998,1.13975,1.13987,11400000.0
2008-01-04 10:49:00,1.1389,1.1389,1.1385,1.1387,21600000.0
2008-01-04 10:50:00,1.14006,1.14011,1.13983,1.13998,21600000.0
2008-01-04 10:51:00,1.13997,1.14053,1.13992,1.14013,21800000.0
2008-01-04 10:52:00,1.1387,1.1389,1.1386,1.1387,21600000.0
2008-01-04 10:53:00,1.13995,1.14032,1.13988,1.13988,21600000.0
2008-01-04 10:54:00,1.14023,1.14039,1.13999,1.14008,21800000.0
2008-01-04 10:55:00,1.14,1.14012,1.14,1.14012,9200000.0
2008-01-04 10:56:00,1.14029,1.14029,1.14002,1.14021,16000000.0
2008-01-04 10:57:00,1.14032,1.14063,1.14004,1.14007,12600000.0
2008-01-04 10:58:00,1.13996,1.14,1.13961,1.1399,11400000.0
2008-01-04 10:59:00,1.13978,1.14012,1.13976,1.13989,11400000.0
2008-01-04 11:00:00,1.139,1.139,1.139,1.139,84600000.0
2008-01-04 11:01:00,1.1389,1.1389,1.1389,1.1389,84600000.0
2008-01-04 11:02:00,1.1398,1.13998,1.13959,1.13962,84600000.0
2008-01-04 11:03:00,1.13956,1.14018,1.13946,1.13996,15800000.0
2008-01-04 11:04:00,1.13996,1.14048,1.13963,1.13977,16600000.0
2008-01-04 11:05:00,1.1397,1.13991,1.13959,1.13978,16400000.0
2008-01-04 11:06:00,1.14008,1.14047,1.13979,1.13979,25000000.0
2008-01-04 11:07:00,1.13991,1.14013,1.13957,1.14002,11800000.0
2008-01-04 11:08:00,1.14032,1.14039,1.13968,1.14001,19200000.0
2008-01-04 11:09:00,1.13994,1.14026,1.13968,1.14026,19600000.0
2008-01-04 11:10:00,1.1395,1.1395,1.1394,1.1395,18800000.0
2008-01-04 11:11:00,1.14012,1.14016,1.13981,1.13981,18800000.0
2008-01-04 11:12:00,1.14011,1.14027,1.13975,1.14,17800000.0
2008-01-04 11:13:00,1.1395,1.1395,1.1392,1.1393,12400000.0
2008-01-04 11:14:00,1.13984,1.13989,1.13946,1.13962,12400000.0
2008-01-04 11:15:00,1.13942,1.13958,1.13919,1.13955,13800000.0
2008-01-04 11:16:00,1.13949,1.13993,1.13928,1.13974,16600000.0
2008-01-04 11:17:00,1.13974,1.13996,1.13961,1.13968,64000000.0
2008-01-04 11:18:00,1.13949,1.13992,1.13949,1.13958,27000000.0
2008-01-04 11:19:00,1.13984,1.13984,1.13938,1.13958,26200000.0
2008-01-04 11:20:00,1.13954,1.13959,1.13935,1.13943,6200000.0
2008-01-04 11:21:00,1.13927,1.13953,1.13927,1.13946,9000000.0
2008-01-04 11:22:00,1.1393,1.13949,1.13878,1.13949,23400000.0
2008-01-04 11:23:00,1.13955,1.13998,1.13941,1.13941,16000000.0
2008-01-04 11:24:00,1.13965,1.13994,1.13953,1.13975,24200000.0
2008-01-04 11:25:00,1.1402,1.1402,1.13942,1.13958,20200000.0
2008-01-04 11:26:00,1.1396,1.13974,1.13915,1.13915,27200000.0
2008-01-04 11:27:00,1.13934,1.13973,1.13928,1.13928,30600000.0
2008-01-04 11:28:00,1.13926,1.13938,1.13916,1.1392,24400000.0
2008-01-04 11:29:00,1.13926,1.13983,1.13926,1.13946,18800000.0
2008-01-04 11:30:00,1.13943,1.13952,1.13923,1.13929,10200000.0
2008-01-04 11:31:00,1.13934,1.13938,1.13911,1.13938,16200000.0
2008-01-04 11:32:00,1.13909,1.13973,1.13909,1.13933,20800000.0
2008-01-04 11:33:00,1.13933,1.13964,1.13915,1.13955,24800000.0
2008-01-04 11:34:00,1.13916,1.13921,1.13896,1.13896,10000000.0
2008-01-04 11:35:00,1.13912,1.13912,1.13889,1.13889,11400000.0
2008-01-04 11:36:00,1.1391,1.13921,1.13894,1.13921,18600000.0
2008-01-04 11:37:00,1.13904,1.13955,1.13878,1.13903,17200000.0
2008-01-04 11:38:00,1.13896,1.13896,1.13834,1.1389,9000000.0
2008-01-04 11:39:00,1.13858,1.13858,1.13819,1.13821,15600000.0
2008-01-04 11:40:00,1.13879,1.13879,1.13823,1.13858,19200000.0
2008-01-04 11:41:00,1.13861,1.13928,1.13861,1.13906,11800000.0
2008-01-04 11:42:00,1.13882,1.13951,1.13882,1.13898,24200000.0
2008-01-04 11:43:00,1.13874,1.1389,1.13863,1.13885,14600000.0
2008-01-04 11:44:00,1.13888,1.13916,1.13866,1.13866,10600000.0
2008-01-04 11:45:00,1.13852,1.13885,1.13807,1.13885,15400000.0
2008-01-04 11:46:00,1.1386,1.13895,1.13849,1.13895,24000000.0
2008-01-04 11:47:00,1.13877,1.13897,1.13877,1.13894,12800000.0
2008-01-04 11:48:00,1.1381,1.13882,1.13801,1.13838,13800000.0
2008-01-04 11:49:00,1.13837,1.13904,1.13824,1.13838,83200000.0
2008-01-04 11:50:00,1.13854,1.13875,1.13828,1.13875,11000000.0
2008-01-04 11:51:00,1.13848,1.13848,1.13822,1.13842,82600000.0
2008-01-04 11:52:00,1.13832,1.13853,1.13825,1.13845,106800000.0
2008-01-04 11:53:00,1.1385,1.1385,1.13811,1.13811,17400000.0
2008-01-04 11:54:00,1.13841,1.13862,1.13824,1.13827,19600000.0
2008-01-04 11:55:00,1.13871,1.13874,1.13833,1.13839,19400000.0
2008-01-04 11:56:00,1.1387,1.1387,1.1385,1.1387,109600000.0
2008-01-04 11:57:00,1.13824,1.13851,1.13785,1.13823,109600000.0
2008-01-04 11:58:00,1.13844,1.13878,1.13827,1.1384,16800000.0
2008-01-04 11:59:00,1.13871,1.13888,1.13833,1.13857,91400000.0
2008-01-04 12:00:00,1.13867,1.13884,1.13858,1.13858,17800000.0
2008-01-04 12:01:00,1.13893,1.13893,1.13868,1.13868,11600000.0
2008-01-04 12:02:00,1.13887,1.13887,1.13845,1.13869,22800000.0
2008-01-04 12:03:00,1.13883,1.13895,1.1386,1.13895,11600000.0
2008-01-04 12:04:00,1.13868,1.1391,1.13868,1.13895,14600000.0
2008-01-04 12:05:00,1.13896,1.13897,1.13843,1.13897,11800000.0
2008-01-04 12:06:00,1.13875,1.1392,1.13855,1.13886,8800000.0
2008-01-04 12:07:00,1.13909,1.13912,1.13877,1.13885,13400000.0
2008-01-04 12:08:00,1.13895,1.13932,1.1388,1.13917,13000000.0
2008-01-04 12:09:00,1.13905,1.13934,1.13869,1.13934,16600000.0
2008-01-04 12:10:00,1.13904,1.13917,1.13891,1.13896,66000000.0
2008-01-04 12:11:00,1.13878,1.13913,1.13878,1.13886,15600000.0
2008-01-04 12:12:00,1.13867,1.13924,1.13867,1.13924,26600000.0
2008-01-04 12:13:00,1.13917,1.13935,1.13879,1.1388,16200000.0
2008-01-04 12:14:00,1.13895,1.13918,1.13857,1.13879,28400000.0
2008-01-04 12:15:00,1.13883,1.13918,1.13872,1.13887,110400000.0
2008-01-04 12:16:00,1.13863,1.13894,1.13857,1.13872,16000000.0
2008-01-04 12:17:00,1.13882,1.13922,1.13882,1.13899,12200000.0
2008-01-04 12:18:00,1.13891,1.13899,1.13868,1.13899,22200000.0
2008-01-04 12:19:00,1.13884,1.13915,1.13852,1.13852,13000000.0
2008-01-04 12:20:00,1.13862,1.13883,1.13862,1.13881,20800000.0
2008-01-04 12:21:00,1.1387,1.1391,1.1387,1.13902,21400000.0
2008-01-04 12:22:00,1.13881,1.1389,1.13853,1.13869,15800000.0
2008-01-04 12:23:00,1.13903,1.13903,1.1384,1.13848,13200000.0
2008-01-04 12:24:00,1.13855,1.13855,1.13821,1.13821,16800000.0
2008-01-04 12:25:00,1.1383,1.13843,1.1378,1.13811,24400000.0
2008-01-04 12:26:00,1.13842,1.13861,1.13807,1.13834,121800000.0
2008-01-04 12:27:00,1.13799,1.13858,1.13799,1.13858,15800000.0
2008-01-04 12:29:00,1.13848,1.13848,1.13804,1.13819,9200000.0
2008-01-04 12:30:00,1.13843,1.13869,1.13812,1.13869,6800000.0
2008-01-04 12:31:00,1.1383,1.13862,1.1383,1.13832,7400000.0
2008-01-04 12:32:00,1.13849,1.13868,1.13837,1.13837,17400000.0
2008-01-04 12:33:00,1.13831,1.13842,1.13825,1.1384,18800000.0
2008-01-04 12:34:00,1.1384,1.13887,1.13819,1.13872,17200000.0
2008-01-04 12:35:00,1.13892,1.13892,1.13834,1.13847,10000000.0
2008-01-04 12:36:00,1.1377,1.1379,1.1377,1.1379,16000000.0
2008-01-04 12:37:00,1.13864,1.13901,1.13848,1.13848,16000000.0
2008-01-04 12:38:00,1.138,1.138,1.1377,1.1377,7600000.0
2008-01-04 12:39:00,1.13873,1.13885,1.13868,1.13868,7600000.0
2008-01-04 12:40:00,1.13878,1.13878,1.13849,1.13856,12000000.0
2008-01-04 12:41:00,1.1386,1.1387,1.13831,1.13831,10200000.0
2008-01-04 12:42:00,1.1383,1.1384,1.1375,1.1375,10800000.0
2008-01-04 12:43:00,1.13853,1.13911,1.13837,1.13837,10800000.0
2008-01-04 12:44:00,1.13855,1.13883,1.13855,1.13868,10000000.0
2008-01-04 12:45:00,1.13893,1.13893,1.13841,1.13865,16400000.0
2008-01-04 12:46:00,1.1384,1.1387,1.13835,1.13838,82400000.0
2008-01-04 12:47:00,1.13848,1.13891,1.1383,1.1383,20200000.0
2008-01-04 12:48:00,1.13824,1.13866,1.13795,1.13866,12600000.0
2008-01-04 12:49:00,1.13836,1.13856,1.13811,1.13856,25800000.0
2008-01-04 12:50:00,1.13845,1.13845,1.13807,1.13813,13800000.0
2008-01-04 12:51:00,1.13816,1.13825,1.13788,1.13816,17000000.0
2008-01-04 12:52:00,1.13817,1.13852,1.13816,1.13816,10000000.0
2008-01-04 12:53:00,1.13813,1.13858,1.13806,1.13816,8600000.0
2008-01-04 12:54:00,1.13814,1.13839,1.13788,1.13811,21800000.0
2008-01-04 12:55:00,1.13801,1.1384,1.13796,1.13824,16600000.0
2008-01-04 12:56:00,1.13789,1.13824,1.13789,1.13806,8800000.0
2008-01-04 12:57:00,1.1383,1.13866,1.13825,1.13834,11600000.0
2008-01-04 12:58:00,1.13794,1.13854,1.13777,1.13777,12600000.0
2008-01-04 12:59:00,1.13816,1.13863,1.13813,1.13819,27800000.0
2008-01-04 13:00:00,1.13801,1.13833,1.13782,1.13805,18400000.0
2008-01-04 13:01:00,1.13805,1.13822,1.13801,1.1381,9800000.0
2008-01-04 13:02:00,1.13832,1.13845,1.13803,1.1381,21000000.0
2008-01-04 13:03:00,1.13801,1.13823,1.13798,1.138,14000000.0
2008-01-04 13:04:00,1.13832,1.13858,1.13824,1.13858,9600000.0
2008-01-04 13:05:00,1.1386,1.1386,1.1385,1.1386,20800000.0
2008-01-04 13:06:00,1.13824,1.13824,1.13784,1.13802,20800000.0
2008-01-04 13:07:00,1.1387,1.1387,1.13833,1.13833,18800000.0
2008-01-04 13:08:00,1.13841,1.1386,1.13836,1.13839,7600000.0
2008-01-04 13:09:00,1.13826,1.13846,1.13821,1.13821,9800000.0
2008-01-04 13:10:00,1.13808,1.13851,1.13808,1.13851,6200000.0
2008-01-04 13:11:00,1.13828,1.1386,1.13809,1.1386,18400000.0
2008-01-04 13:12:00,1.1381,1.13848,1.13793,1.13793,21000000.0
2008-01-04 13:13:00,1.13802,1.13829,1.13787,1.13815,22200000.0
2008-01-04 13:14:00,1.13823,1.13855,1.13814,1.13818,14600000.0
2008-01-04 13:15:00,1.13812,1.13815,1.13773,1.13773,32800000.0
2008-01-04 13:16:00,1.13802,1.13852,1.13787,1.13788,18800000.0
2008-01-04 13:17:00,1.13818,1.13824,1.13776,1.13776,19600000.0
2008-01-04 13:18:00,1.13826,1.13853,1.13774,1.13783,74800000.0
2008-01-04 13:19:00,1.13828,1.13828,1.13744,1.13762,22000000.0
2008-01-04 13:20:00,1.13781,1.13817,1.13781,1.13817,7800000.0
2008-01-04 13:21:00,1.13802,1.13829,1.13773,1.1379,16000000.0
2008-01-04 13:22:00,1.13803,1.13857,1.13787,1.13812,14600000.0
2008-01-04 13:23:00,1.13785,1.13829,1.13785,1.13787,15800000.0
2008-01-04 13:24:00,1.13777,1.13803,1.1375,1.13782,23600000.0
2008-01-04 13:25:00,1.13756,1.13786,1.13731,1.13786,11400000.0
2008-01-04 13:26:00,1.13773,1.13773,1.137,1.13726,13400000.0
2008-01-04 13:27:00,1.13731,1.1377,1.13731,1.13748,12200000.0
2008-01-04 13:28:00,1.13719,1.13747,1.137,1.13747,13000000.0
2008-01-04 13:29:00,1.13736,1.13752,1.13732,1.13752,11200000.0
2008-01-04 13:30:00,1.1389,1.1389,1.1388,1.1388,22400000.0
2008-01-04 13:31:00,1.1387,1.1388,1.1387,1.1388,22400000.0
2008-01-04 13:32:00,1.13768,1.1382,1.13736,1.13736,22400000.0
2008-01-04 13:33:00,1.13737,1.13748,1.1372,1.1372,10000000.0
2008-01-04 13:34:00,1.13723,1.13744,1.13687,1.13712,14200000.0
2008-01-04 13:35:00,1.13663,1.13723,1.13663,1.13706,8000000.0
2008-01-04 13:36:00,1.1389,1.1391,1.1388,1.1391,10600000.0
2008-01-04 13:37:00,1.13762,1.13762,1.13725,1.13747,10600000.0
2008-01-04 13:38:00,1.1374,1.13757,1.13709,1.13713,20200000.0
2008-01-04 13:39:00,1.13735,1.13739,1.137,1.13723,52400000.0
2008-01-04 13:40:00,1.13774,1.13774,1.13732,1.13757,46800000.0
2008-01-04 13:41:00,1.13739,1.13789,1.13721,1.13771,23800000.0
2008-01-04 13:42:00,1.13752,1.13876,1.13752,1.13771,19200000.0
2008-01-04 13:43:00,1.13746,1.13785,1.13721,1.13753,9400000.0
2008-01-04 13:44:00,1.13763,1.13763,1.13706,1.13743,21200000.0
2008-01-04 13:45:00,1.13753,1.13765,1.13751,1.13765,21600000.0
2008-01-04 13:46:00,1.13778,1.13801,1.13728,1.13801,20200000.0
2008-01-04 13:47:00,1.13765,1.13832,1.13751,1.13832,15000000.0
2008-01-04 13:48:00,1.13799,1.13799,1.13742,1.13793,17800000.0
2008-01-04 13:49:00,1.13801,1.13812,1.13788,1.13812,7000000.0
2008-01-04 13:50:00,1.1382,1.13853,1.13799,1.13799,15000000.0
2008-01-04 13:51:00,1.13823,1.13823,1.13777,1.13782,17600000.0
2008-01-04 13:52:00,1.13765,1.13816,1.13765,1.13816,12800000.0
2008-01-04 13:53:00,1.13791,1.13821,1.13776,1.13777,23600000.0
2008-01-04 13:54:00,1.13774,1.1379,1.13767,1.13767,10800000.0
2008-01-04 13:55:00,1.1377,1.13817,1.1377,1.13781,15200000.0
2008-01-04 13:56:00,1.13809,1.13809,1.13749,1.13783,17400000.0
2008-01-04 13:57:00,1.13791,1.13797,1.13764,1.13772,12600000.0
2008-01-04 13:58:00,1.13774,1.13824,1.13745,1.13813,11000000.0
2008-01-04 13:59:00,1.13862,1.1387,1.13832,1.13846,30000000.0
2008-01-04 14:00:00,1.1387,1.13892,1.13859,1.13881,16400000.0
2008-01-04 14:01:00,1.1389,1.13899,1.13851,1.13876,18200000.0
2008-01-04 14:02:00,1.13852,1.1388,1.13824,1.13854,17200000.0
2008-01-04 14:03:00,1.13801,1.13841,1.13798,1.13798,31400000.0
2008-01-04 14:04:00,1.13803,1.13818,1.13779,1.13779,8400000.0
2008-01-04 14:05:00,1.13805,1.13827,1.13784,1.13802,25400000.0
2008-01-04 14:06:00,1.13814,1.13829,1.13786,1.13786,9800000.0
2008-01-04 14:07:00,1.13823,1.13832,1.13791,1.13805,22000000.0
2008-01-04 14:08:00,1.13813,1.13828,1.13791,1.13824,11600000.0
2008-01-04 14:09:00,1.1385,1.1386,1.13801,1.13812,19400000.0
2008-01-04 14:10:00,1.13883,1.13883,1.13822,1.13846,29600000.0
2008-01-04 14:11:00,1.1394,1.1396,1.1394,1.1396,15400000.0
2008-01-04 14:12:00,1.1384,1.13871,1.13834,1.13856,15400000.0
2008-01-04 14:13:00,1.13826,1.1386,1.13826,1.13844,17800000.0
2008-01-04 14:14:00,1.13862,1.13868,1.13803,1.13812,25200000.0
2008-01-04 14:15:00,1.1391,1.1396,1.1389,1.1396,29200000.0
2008-01-04 14:16:00,1.1395,1.1396,1.1393,1.1393,29200000.0
2008-01-04 14:17:00,1.13851,1.13873,1.13812,1.13838,29200000.0
2008-01-04 14:18:00,1.13844,1.1387,1.13844,1.13856,20800000.0
2008-01-04 14:19:00,1.13875,1.13875,1.13854,1.13872,13200000.0
2008-01-04 14:20:00,1.13851,1.13884,1.13826,1.1386,14000000.0
2008-01-04 14:21:00,1.13809,1.13843,1.13808,1.13837,15200000.0
2008-01-04 14:22:00,1.13872,1.13872,1.13835,1.13856,12600000.0
2008-01-04 14:23:00,1.13822,1.13853,1.13822,1.13834,8400000.0
2008-01-04 14:24:00,1.13808,1.13851,1.13799,1.13851,16400000.0
2008-01-04 14:25:00,1.13846,1.13864,1.13822,1.13825,14200000.0
2008-01-04 14:26:00,1.13829,1.13829,1.13802,1.13811,6800000.0
2008-01-04 14:27:00,1.1388,1.1396,1.1385,1.1385,10600000.0
2008-01-04 14:28:00,1.13813,1.13835,1.13783,1.13783,10600000.0
2008-01-04 14:29:00,1.1383,1.13854,1.13809,1.13809,25800000.0
2008-01-04 14:30:00,1.13846,1.13879,1.13827,1.13864,14600000.0
2008-01-04 14:31:00,1.13817,1.13835,1.13805,1.13827,71200000.0
2008-01-04 14:32:00,1.13847,1.13871,1.13841,1.13848,8400000.0
2008-01-04 14:33:00,1.13858,1.13872,1.13829,1.13868,13000000.0
2008-01-04 14:34:00,1.13837,1.13918,1.13837,1.13873,23400000.0
2008-01-04 14:35:00,1.13872,1.13872,1.1383,1.13851,20200000.0
2008-01-04 14:36:00,1.13843,1.13875,1.13837,1.13875,14000000.0
2008-01-04 14:37:00,1.13931,1.13931,1.13874,1.13887,15200000.0
2008-01-04 14:38:00,1.13887,1.13936,1.13887,1.13901,9000000.0
2008-01-04 14:39:00,1.13897,1.13914,1.13897,1.13904,6800000.0
2008-01-04 14:40:00,1.13906,1.13918,1.13883,1.13907,30800000.0
2008-01-04 14:41:00,1.13925,1.13956,1.13892,1.13903,18400000.0
2008-01-04 14:42:00,1.13896,1.13934,1.13884,1.13908,22800000.0
2008-01-04 14:43:00,1.13902,1.13902,1.13888,1.13891,15200000.0
2008-01-04 14:44:00,1.13913,1.1397,1.13912,1.13932,19200000.0
2008-01-04 14:45:00,1.13964,1.13964,1.13923,1.13923,10600000.0
2008-01-04 14:46:00,1.13909,1.1395,1.13896,1.13911,24800000.0
2008-01-04 14:47:00,1.139,1.13906,1.13892,1.13906,35600000.0
2008-01-04 14:48:00,1.13912,1.13932,1.13912,1.1392,11200000.0
2008-01-04 14:49:00,1.13901,1.13959,1.13898,1.13928,16000000.0
2008-01-04 14:50:00,1.13908,1.13943,1.13901,1.13901,11400000.0
2008-01-04 14:51:00,1.139,1.13963,1.139,1.139,85400000.0
2008-01-04 14:52:00,1.13885,1.13944,1.13885,1.13909,11400000.0
2008-01-04 14:53:00,1.1387,1.1389,1.1385,1.1389,23200000.0
2008-01-04 14:54:00,1.13927,1.13945,1.13878,1.13945,23200000.0
2008-01-04 14:55:00,1.13922,1.13933,1.13922,1.13933,3200000.0
2008-01-04 14:56:00,1.13954,1.13984,1.13936,1.13984,9400000.0
2008-01-04 14:57:00,1.13958,1.13976,1.13952,1.13954,22400000.0
2008-01-04 14:58:00,1.13981,1.13997,1.13956,1.13983,11800000.0
2008-01-04 14:59:00,1.13945,1.13966,1.13945,1.13953,28000000.0
2008-01-04 15:00:00,1.13958,1.13986,1.13951,1.13971,10000000.0
2008-01-04 15:01:00,1.13978,1.13982,1.13949,1.13949,15200000.0
2008-01-04 15:02:00,1.13949,1.13968,1.13924,1.13968,15600000.0
2008-01-04 15:03:00,1.13975,1.13975,1.13887,1.13933,10800000.0
2008-01-04 15:04:00,1.13938,1.13966,1.13938,1.13945,14000000.0
2008-01-04 15:05:00,1.138,1.1383,1.1376,1.1382,22000000.0
2008-01-04 15:06:00,1.13945,1.13977,1.1393,1.1395,22000000.0
2008-01-04 15:07:00,1.13944,1.13975,1.13944,1.13959,13000000.0
2008-01-04 15:08:00,1.13909,1.13962,1.13907,1.13925,12600000.0
2008-01-04 15:09:00,1.13921,1.13929,1.13903,1.13911,13200000.0
2008-01-04 15:10:00,1.13925,1.13941,1.13889,1.13889,16200000.0
2008-01-04 15:11:00,1.13869,1.13924,1.13856,1.13924,11400000.0
2008-01-04 15:12:00,1.13941,1.13941,1.13889,1.13913,11600000.0
2008-01-04 15:13:00,1.13946,1.13946,1.13907,1.13931,10000000.0
2008-01-04 15:14:00,1.13913,1.13919,1.13881,1.13881,4200000.0
2008-01-04 15:15:00,1.13869,1.13884,1.13868,1.13875,6200000.0
2008-01-04 15:16:00,1.13856,1.1389,1.13856,1.13871,6800000.0
2008-01-04 15:17:00,1.13865,1.13901,1.13834,1.13901,13200000.0
2008-01-04 15:18:00,1.13883,1.13889,1.13834,1.13869,16400000.0
2008-01-04 15:19:00,1.13849,1.13856,1.13812,1.13856,10600000.0
2008-01-04 15:20:00,1.13871,1.13871,1.13846,1.1385,16600000.0
2008-01-04 15:21:00,1.13849,1.13849,1.13843,1.13843,12000000.0
2008-01-04 15:22:00,1.13803,1.1381,1.13786,1.13786,6800000.0
2008-01-04 15:23:00,1.13792,1.13863,1.13792,1.13832,13600000.0
2008-01-04 15:24:00,1.13841,1.13851,1.13811,1.13834,29400000.0
2008-01-04 15:25:00,1.13765,1.13765,1.13735,1.13743,10000000.0
2008-01-04 15:26:00,1.13764,1.13832,1.13764,1.13832,18000000.0
2008-01-04 15:27:00,1.13843,1.13866,1.13822,1.13841,128200000.0
2008-01-04 15:28:00,1.13822,1.13826,1.13789,1.13789,13200000.0
2008-01-04 15:29:00,1.13774,1.13823,1.13774,1.13803,24200000.0
2008-01-04 15:30:00,1.13779,1.1382,1.13661,1.13661,20800000.0
2008-01-04 15:31:00,1.13675,1.13812,1.13675,1.13812,27200000.0
2008-01-04 15:32:00,1.13917,1.13917,1.13829,1.1387,26600000.0
2008-01-04 15:33:00,1.13845,1.14017,1.13845,1.14017,11600000.0
2008-01-04 15:34:00,1.14015,1.14016,1.13975,1.13977,11600000.0
2008-01-04 15:35:00,1.14001,1.1401,1.13914,1.13949,10000000.0
2008-01-04 15:36:00,1.13913,1.13986,1.13913,1.13951,11800000.0
2008-01-04 15:37:00,1.14015,1.14029,1.13973,1.13973,30400000.0
2008-01-04 15:38:00,1.13989,1.14045,1.13927,1.14045,24600000.0
2008-01-04 15:39:00,1.14064,1.14064,1.13975,1.13975,13600000.0
2008-01-04 15:40:00,1.13936,1.13991,1.13936,1.13962,13400000.0
2008-01-04 15:41:00,1.13935,1.13973,1.13935,1.13953,10000000.0
2008-01-04 15:42:00,1.13943,1.13943,1.13885,1.13895,16400000.0
2008-01-04 15:43:00,1.13895,1.13928,1.13888,1.13894,12400000.0
2008-01-04 15:44:00,1.13881,1.13945,1.13865,1.13894,26600000.0
2008-01-04 15:45:00,1.13878,1.13893,1.13835,1.13863,25800000.0
2008-01-04 15:46:00,1.1385,1.13884,1.13848,1.13873,15400000.0
2008-01-04 15:47:00,1.13776,1.1379,1.13725,1.13762,8400000.0
2008-01-04 15:48:00,1.13752,1.13778,1.13752,1.13778,9400000.0
2008-01-04 15:49:00,1.13813,1.13874,1.13791,1.13791,10400000.0
2008-01-04 15:50:00,1.1377,1.13809,1.1377,1.13784,21800000.0
2008-01-04 15:51:00,1.13813,1.13879,1.13813,1.13879,13400000.0
2008-01-04 15:52:00,1.13859,1.13886,1.13831,1.13847,21200000.0
2008-01-04 15:53:00,1.13836,1.13837,1.13798,1.13831,15600000.0
2008-01-04 15:54:00,1.13806,1.13829,1.13785,1.13799,35200000.0
2008-01-04 15:55:00,1.13785,1.13808,1.13727,1.13764,21800000.0
2008-01-04 15:56:00,1.1377,1.1381,1.1372,1.13731,15000000.0
2008-01-04 15:57:00,1.13723,1.13755,1.13721,1.13755,17200000.0
2008-01-04 15:58:00,1.13785,1.13789,1.13739,1.13789,10800000.0
2008-01-04 15:59:00,1.13773,1.13835,1.13767,1.13814,10400000.0
2008-01-04 16:00:00,1.13826,1.13874,1.13826,1.13866,12800000.0
2008-01-04 16:01:00,1.13846,1.13863,1.13813,1.13813,25800000.0
2008-01-04 16:02:00,1.13799,1.13811,1.13755,1.13769,19200000.0
2008-01-04 16:03:00,1.13765,1.13765,1.13712,1.13733,9600000.0
2008-01-04 16:04:00,1.13757,1.13813,1.13756,1.13799,11400000.0
2008-01-04 16:05:00,1.13789,1.13789,1.13734,1.13764,9400000.0
2008-01-04 16:06:00,1.13745,1.13751,1.13719,1.13737,10000000.0
2008-01-04 16:07:00,1.13733,1.13742,1.13692,1.13728,16800000.0
2008-01-04 16:08:00,1.13772,1.13772,1.13693,1.13722,23400000.0
2008-01-04 16:09:00,1.1374,1.13795,1.13739,1.13779,15600000.0
2008-01-04 16:10:00,1.13762,1.13779,1.13761,1.13779,15400000.0
2008-01-04 16:11:00,1.13798,1.13809,1.13737,1.13737,7600000.0
2008-01-04 16:12:00,1.13808,1.13816,1.1378,1.13816,18800000.0
2008-01-04 16:13:00,1.13765,1.13793,1.13716,1.13716,17200000.0
2008-01-04 16:14:00,1.1371,1.13734,1.13704,1.13734,15200000.0
2008-01-04 16:15:00,1.13705,1.13725,1.13665,1.13665,21800000.0
2008-01-04 16:16:00,1.13676,1.13676,1.13623,1.13634,12000000.0
2008-01-04 16:17:00,1.13671,1.13688,1.13647,1.13659,19000000.0
2008-01-04 16:18:00,1.13671,1.13683,1.13649,1.13675,11800000.0
2008-01-04 16:19:00,1.1362,1.13675,1.1362,1.13662,12200000.0
2008-01-04 16:20:00,1.13704,1.13704,1.13655,1.13675,13000000.0
2008-01-04 16:21:00,1.13726,1.13744,1.13682,1.13702,19600000.0
2008-01-04 16:22:00,1.13703,1.13703,1.13667,1.13667,11600000.0
2008-01-04 16:23:00,1.13673,1.13701,1.13661,1.13687,14000000.0
2008-01-04 16:24:00,1.13642,1.13695,1.13642,1.13695,10800000.0
2008-01-04 16:25:00,1.13679,1.13705,1.13646,1.13646,14800000.0
2008-01-04 16:26:00,1.13696,1.13714,1.13679,1.13679,12000000.0
2008-01-04 16:27:00,1.13699,1.13721,1.1369,1.13721,9800000.0
2008-01-04 16:28:00,1.13762,1.13782,1.13731,1.13731,21400000.0
2008-01-04 16:29:00,1.1371,1.13767,1.1371,1.1373,20200000.0
2008-01-04 16:30:00,1.13736,1.13758,1.13704,1.13758,7400000.0
2008-01-04 16:31:00,1.13682,1.13762,1.13682,1.13753,12400000.0
2008-01-04 16:32:00,1.13774,1.13787,1.13774,1.13785,13000000.0
2008-01-04 16:33:00,1.1375,1.13782,1.13738,1.13738,17400000.0
2008-01-04 16:34:00,1.13771,1.13781,1.13722,1.13781,32600000.0
2008-01-04 16:35:00,1.13802,1.13802,1.13762,1.1377,18600000.0
2008-01-04 16:36:00,1.13775,1.13786,1.13725,1.13786,8400000.0
2008-01-04 16:37:00,1.13735,1.13829,1.13735,1.13812,29000000.0
2008-01-04 16:38:00,1.13815,1.1385,1.13815,1.1382,17600000.0
2008-01-04 16:39:00,1.13793,1.13806,1.13788,1.13788,16800000.0
2008-01-04 16:40:00,1.13821,1.13852,1.13765,1.13833,9400000.0
2008-01-04 16:41:00,1.13842,1.13884,1.13825,1.13884,34400000.0
2008-01-04 16:42:00,1.13869,1.13894,1.13852,1.13871,11600000.0
2008-01-04 16:43:00,1.13887,1.13958,1.13887,1.13927,14600000.0
2008-01-04 16:44:00,1.13959,1.14,1.13959,1.14,15600000.0
2008-01-04 16:45:00,1.1398,1.13999,1.13952,1.13974,11600000.0
2008-01-04 16:46:00,1.13991,1.1405,1.13972,1.13998,27000000.0
2008-01-04 16:47:00,1.13951,1.13985,1.13951,1.13956,36800000.0
2008-01-04 16:48:00,1.13983,1.14046,1.13915,1.13915,15400000.0
2008-01-04 16:49:00,1.13916,1.13966,1.1391,1.13932,26800000.0
2008-01-04 16:50:00,1.1391,1.13966,1.1391,1.13943,20200000.0
2008-01-04 16:51:00,1.13945,1.13992,1.1393,1.13983,13400000.0
2008-01-04 16:52:00,1.14029,1.14105,1.1399,1.1404,12800000.0
2008-01-04 16:53:00,1.1395,1.14001,1.1394,1.13975,11200000.0
2008-01-04 16:54:00,1.13927,1.13944,1.13915,1.13944,16800000.0
2008-01-04 16:55:00,1.13924,1.13924,1.13845,1.13845,15200000.0
2008-01-04 16:56:00,1.1389,1.13906,1.13864,1.13876,18600000.0
2008-01-04 16:57:00,1.13878,1.1388,1.13832,1.1387,13800000.0
2008-01-04 16:58:00,1.13902,1.13983,1.13902,1.13939,14000000.0
2008-01-04 16:59:00,1.1397,1.1397,1.13889,1.13925,15000000.0
2008-01-04 17:00:00,1.13843,1.13897,1.13809,1.13812,28800000.0
2008-01-04 17:01:00,1.13818,1.1385,1.13769,1.13809,11200000.0
2008-01-04 17:02:00,1.13765,1.13812,1.13722,1.13722,11800000.0
2008-01-04 17:03:00,1.1379,1.13821,1.1376,1.13793,17000000.0
2008-01-04 17:04:00,1.13757,1.13771,1.1373,1.1373,13400000.0
2008-01-04 17:05:00,1.1377,1.1377,1.13613,1.13613,18800000.0
2008-01-04 17:06:00,1.13644,1.13678,1.13643,1.1366,13200000.0
2008-01-04 17:07:00,1.13643,1.13667,1.13607,1.13614,23800000.0
2008-01-04 17:08:00,1.13569,1.13609,1.1356,1.13609,11200000.0
2008-01-04 17:09:00,1.13633,1.13674,1.13599,1.13674,15400000.0
2008-01-04 17:10:00,1.13651,1.13676,1.13625,1.13625,13200000.0
2008-01-04 17:11:00,1.13675,1.13698,1.13626,1.13698,13800000.0
2008-01-04 17:12:00,1.13654,1.13705,1.13633,1.13677,13800000.0
2008-01-04 17:13:00,1.13693,1.13694,1.13667,1.13667,10600000.0
2008-01-04 17:14:00,1.1368,1.13769,1.1368,1.13769,28400000.0
2008-01-04 17:15:00,1.13802,1.13837,1.138,1.13837,15400000.0
2008-01-04 17:16:00,1.13806,1.13833,1.13802,1.13818,10000000.0
2008-01-04 17:17:00,1.13844,1.13844,1.13803,1.13817,10600000.0
2008-01-04 17:18:00,1.13845,1.13907,1.13835,1.13835,13200000.0
2008-01-04 17:19:00,1.13839,1.13876,1.13825,1.13832,29400000.0
2008-01-04 17:20:00,1.13775,1.1382,1.13752,1.13769,8000000.0
2008-01-04 17:21:00,1.13794,1.13794,1.13735,1.13743,25000000.0
2008-01-04 17:22:00,1.1373,1.13759,1.1373,1.13733,15800000.0
2008-01-04 17:23:00,1.13719,1.13733,1.13686,1.13715,10000000.0
2008-01-04 17:24:00,1.1371,1.13715,1.13669,1.13692,16200000.0
2008-01-04 17:25:00,1.13711,1.13734,1.13672,1.13672,32200000.0
2008-01-04 17:26:00,1.13695,1.13751,1.13686,1.13686,24600000.0
2008-01-04 17:27:00,1.13705,1.13752,1.13704,1.13736,13800000.0
2008-01-04 17:28:00,1.13737,1.13758,1.13709,1.13758,8800000.0
2008-01-04 17:29:00,1.13768,1.13795,1.13768,1.13795,9400000.0
2008-01-04 17:30:00,1.13786,1.13839,1.13763,1.13769,13800000.0
2008-01-04 17:31:00,1.13743,1.13787,1.13731,1.1374,16400000.0
2008-01-04 17:32:00,1.1375,1.13824,1.13727,1.13824,19600000.0
2008-01-04 17:33:00,1.13751,1.13799,1.13751,1.13799,21600000.0
2008-01-04 17:34:00,1.13757,1.13779,1.13713,1.13766,21800000.0
2008-01-04 17:35:00,1.13761,1.13811,1.13754,1.13785,18400000.0
2008-01-04 17:36:00,1.13804,1.13815,1.13755,1.13755,20800000.0
2008-01-04 17:37:00,1.13745,1.13787,1.13721,1.13726,35000000.0
2008-01-04 17:38:00,1.13759,1.13779,1.13702,1.13702,20400000.0
2008-01-04 17:39:00,1.13742,1.1377,1.13708,1.13708,11000000.0
2008-01-04 17:40:00,1.13673,1.13734,1.13673,1.13693,22400000.0
2008-01-04 17:41:00,1.1369,1.13733,1.13671,1.13718,11600000.0
2008-01-04 17:42:00,1.13713,1.1376,1.13702,1.13704,17800000.0
2008-01-04 17:43:00,1.13711,1.13736,1.13699,1.13708,11000000.0
2008-01-04 17:44:00,1.13737,1.13737,1.13668,1.13703,12800000.0
2008-01-04 17:45:00,1.13635,1.13693,1.13635,1.13682,12400000.0
2008-01-04 17:46:00,1.13688,1.1369,1.13637,1.13682,13200000.0
2008-01-04 17:47:00,1.13674,1.13688,1.13641,1.13646,20600000.0
2008-01-04 17:48:00,1.13629,1.13632,1.13592,1.13592,10200000.0
2008-01-04 17:49:00,1.13599,1.13646,1.1357,1.1357,5600000.0
2008-01-04 17:50:00,1.13573,1.13603,1.13548,1.13548,38600000.0
2008-01-04 17:51:00,1.1355,1.13614,1.1355,1.13565,13400000.0
2008-01-04 17:52:00,1.13603,1.13644,1.13564,1.13571,37600000.0
2008-01-04 17:53:00,1.13553,1.13611,1.13545,1.13589,12200000.0
2008-01-04 17:54:00,1.13574,1.13595,1.13562,1.13595,9600000.0
2008-01-04 17:55:00,1.13588,1.13647,1.1357,1.1357,17400000.0
2008-01-04 17:56:00,1.13522,1.13553,1.13522,1.13538,12800000.0
2008-01-04 17:57:00,1.13571,1.13571,1.13477,1.13564,10800000.0
2008-01-04 17:58:00,1.13541,1.13581,1.13541,1.13547,14600000.0
2008-01-04 17:59:00,1.13586,1.13599,1.1354,1.1354,24400000.0
2008-01-04 18:00:00,1.13526,1.13595,1.13526,1.13595,14800000.0
2008-01-04 18:01:00,1.13632,1.13661,1.13615,1.13647,21200000.0
2008-01-04 18:02:00,1.13598,1.13634,1.13558,1.13634,17200000.0
2008-01-04 18:03:00,1.13623,1.13644,1.13622,1.13644,13400000.0
2008-01-04 18:04:00,1.1363,1.13681,1.13619,1.13619,17200000.0
2008-01-04 18:05:00,1.13619,1.13619,1.13574,1.13574,18600000.0
2008-01-04 18:06:00,1.13609,1.13609,1.13528,1.1359,17000000.0
2008-01-04 18:07:00,1.13599,1.13599,1.13565,1.13581,11000000.0
2008-01-04 18:08:00,1.13567,1.13578,1.13553,1.13572,9000000.0
2008-01-04 18:09:00,1.13602,1.13604,1.13535,1.13535,24000000.0
2008-01-04 18:10:00,1.13569,1.13569,1.1352,1.1352,12400000.0
2008-01-04 18:11:00,1.13516,1.13591,1.13516,1.13591,13200000.0
2008-01-04 18:12:00,1.13559,1.13559,1.13475,1.13501,11600000.0
2008-01-04 18:13:00,1.13532,1.13532,1.13463,1.13495,16800000.0
2008-01-04 18:14:00,1.1352,1.1355,1.135,1.13509,10200000.0
2008-01-04 18:15:00,1.13541,1.13541,1.13487,1.13487,11000000.0
2008-01-04 18:16:00,1.13517,1.13526,1.13482,1.13482,9400000.0
2008-01-04 18:17:00,1.13501,1.13523,1.13439,1.13439,23000000.0
2008-01-04 18:18:00,1.13476,1.13505,1.13437,1.13437,31400000.0
2008-01-04 18:19:00,1.13482,1.1353,1.13462,1.13462,11800000.0
2008-01-04 18:20:00,1.13459,1.13487,1.13459,1.13487,19000000.0
2008-01-04 18:21:00,1.13491,1.13491,1.13424,1.13449,33000000.0
2008-01-04 18:22:00,1.1347,1.1347,1.13459,1.13462,10400000.0
2008-01-04 18:23:00,1.13446,1.13504,1.13431,1.13446,11600000.0
2008-01-04 18:24:00,1.13436,1.13464,1.1343,1.13444,9000000.0
2008-01-04 18:25:00,1.13483,1.13524,1.13455,1.13518,9800000.0
2008-01-04 18:26:00,1.13467,1.13507,1.13467,1.1348,8400000.0
2008-01-04 18:27:00,1.13474,1.13523,1.13474,1.13523,18400000.0
2008-01-04 18:28:00,1.13533,1.13533,1.13436,1.13436,17400000.0
2008-01-04 18:29:00,1.13463,1.13466,1.13445,1.13453,7400000.0
2008-01-04 18:30:00,1.13469,1.13511,1.13452,1.13452,16200000.0
2008-01-04 18:31:00,1.13471,1.13507,1.13458,1.13467,16200000.0
2008-01-04 18:32:00,1.13486,1.13508,1.13483,1.13508,20600000.0
2008-01-04 18:33:00,1.13499,1.13517,1.13487,1.135,18800000.0
2008-01-04 18:34:00,1.135,1.13539,1.13496,1.13539,29400000.0
2008-01-04 18:35:00,1.13619,1.13639,1.13521,1.13531,16400000.0
2008-01-04 18:36:00,1.13519,1.13563,1.13519,1.13526,24600000.0
2008-01-04 18:37:00,1.13489,1.13537,1.13487,1.13521,12400000.0
2008-01-04 18:38:00,1.13501,1.13516,1.13476,1.13498,17000000.0
2008-01-04 18:39:00,1.13517,1.13565,1.135,1.13514,12600000.0
2008-01-04 18:40:00,1.13499,1.13512,1.13466,1.13512,23400000.0
2008-01-04 18:41:00,1.13507,1.13527,1.13495,1.13496,25000000.0
2008-01-04 18:42:00,1.13531,1.13531,1.13476,1.13482,16000000.0
2008-01-04 18:43:00,1.1355,1.1355,1.13515,1.13519,10000000.0
2008-01-04 18:44:00,1.13489,1.13515,1.13489,1.13505,10400000.0
2008-01-04 18:45:00,1.13535,1.13537,1.13511,1.13527,19000000.0
2008-01-04 18:46:00,1.1354,1.13544,1.13522,1.13522,26400000.0
2008-01-04 18:47:00,1.1368,1.1368,1.1362,1.1366,13200000.0
2008-01-04 18:48:00,1.13521,1.13548,1.13501,1.13521,13200000.0
2008-01-04 18:49:00,1.1369,1.1372,1.1369,1.1371,25200000.0
2008-01-04 18:50:00,1.13523,1.13543,1.13516,1.13526,25200000.0
2008-01-04 18:51:00,1.13534,1.13583,1.13533,1.13545,17600000.0
2008-01-04 18:52:00,1.13602,1.13602,1.13544,1.13551,19200000.0
2008-01-04 18:53:00,1.13555,1.13555,1.13512,1.13527,15400000.0
2008-01-04 18:54:00,1.13496,1.13549,1.13485,1.13509,17400000.0
2008-01-04 18:55:00,1.13552,1.13563,1.13518,1.13542,27800000.0
2008-01-04 18:56:00,1.13562,1.1357,1.13516,1.13568,18000000.0
2008-01-04 18:57:00,1.13638,1.13638,1.13556,1.13605,11600000.0
2008-01-04 18:58:00,1.13618,1.13619,1.13579,1.13584,11800000.0
2008-01-04 18:59:00,1.13612,1.13612,1.13565,1.13568,12400000.0
2008-01-04 19:00:00,1.13571,1.13595,1.13551,1.13575,17200000.0
2008-01-04 19:01:00,1.1358,1.13609,1.1357,1.1357,14200000.0
2008-01-04 19:02:00,1.13616,1.13616,1.13557,1.13592,23200000.0
2008-01-04 19:03:00,1.13557,1.13587,1.1354,1.13542,19200000.0
2008-01-04 19:04:00,1.13568,1.1359,1.13537,1.1359,11800000.0
2008-01-04 19:05:00,1.13574,1.13638,1.13574,1.13628,18400000.0
2008-01-04 19:06:00,1.13657,1.1368,1.13639,1.13654,8000000.0
2008-01-04 19:07:00,1.13659,1.13659,1.13602,1.13602,16800000.0
2008-01-04 19:08:00,1.13598,1.13617,1.13593,1.13609,10400000.0
2008-01-04 19:09:00,1.13587,1.13587,1.1356,1.13586,13000000.0
2008-01-04 19:10:00,1.13644,1.13644,1.13593,1.13628,14000000.0
2008-01-04 19:11:00,1.13621,1.13655,1.13621,1.13646,18800000.0
2008-01-04 19:12:00,1.13679,1.1369,1.13651,1.13651,13200000.0
2008-01-04 19:13:00,1.13667,1.13705,1.13649,1.13669,13400000.0
2008-01-04 19:14:00,1.13616,1.1367,1.13616,1.13647,12600000.0
2008-01-04 19:15:00,1.13684,1.13684,1.13629,1.13648,25000000.0
2008-01-04 19:16:00,1.13635,1.13635,1.13558,1.13558,14200000.0
2008-01-04 19:17:00,1.13597,1.13612,1.13555,1.13568,28600000.0
2008-01-04 19:18:00,1.13538,1.13562,1.13538,1.13559,16000000.0
2008-01-04 19:19:00,1.1355,1.13598,1.13536,1.1358,18800000.0
2008-01-04 19:20:00,1.13576,1.136,1.13562,1.13584,19200000.0
2008-01-04 19:21:00,1.13561,1.13593,1.13537,1.13539,17000000.0
2008-01-04 19:22:00,1.13588,1.1362,1.13546,1.13565,16600000.0
2008-01-04 19:23:00,1.13566,1.13566,1.13531,1.1355,18000000.0
2008-01-04 19:24:00,1.13551,1.13601,1.13539,1.13567,22000000.0
2008-01-04 19:25:00,1.13551,1.13604,1.13549,1.13572,12000000.0
2008-01-04 19:26:00,1.13549,1.13579,1.13529,1.13551,18800000.0
2008-01-04 19:27:00,1.13548,1.13594,1.13548,1.13594,18600000.0
2008-01-04 19:28:00,1.13564,1.13568,1.13527,1.13546,18800000.0
2008-01-04 19:29:00,1.13555,1.1357,1.13534,1.13567,11600000.0
2008-01-04 19:30:00,1.13582,1.13603,1.13567,1.13574,23600000.0
2008-01-04 19:31:00,1.13578,1.13612,1.1357,1.1357,11800000.0
2008-01-04 19:32:00,1.13557,1.13591,1.13549,1.13591,22400000.0
2008-01-04 19:33:00,1.13596,1.13596,1.13571,1.13584,12800000.0
2008-01-04 19:34:00,1.13565,1.13628,1.13549,1.1358,25600000.0
2008-01-04 19:35:00,1.1353,1.13613,1.1353,1.13604,15800000.0
2008-01-04 19:36:00,1.13627,1.13656,1.1362,1.1362,17000000.0
2008-01-04 19:37:00,1.1362,1.13635,1.13606,1.13608,11600000.0
2008-01-04 19:38:00,1.13621,1.13647,1.13587,1.13626,21800000.0
2008-01-04 19:39:00,1.13639,1.13639,1.13571,1.13607,20600000.0
2008-01-04 19:40:00,1.13592,1.13612,1.13575,1.13578,29800000.0
2008-01-04 19:41:00,1.13644,1.13675,1.13641,1.13669,16800000.0
2008-01-04 19:42:00,1.13614,1.13652,1.13608,1.13625,14000000.0
2008-01-04 19:43:00,1.13649,1.1368,1.13649,1.13672,16800000.0
2008-01-04 19:44:00,1.13576,1.13679,1.13576,1.13614,10000000.0
2008-01-04 19:45:00,1.13575,1.13603,1.13575,1.13603,18600000.0
2008-01-04 19:46:00,1.13604,1.1365,1.13604,1.13625,12400000.0
2008-01-04 19:47:00,1.13585,1.13646,1.13585,1.13599,18000000.0
2008-01-04 19:48:00,1.13576,1.13637,1.13576,1.1362,16600000.0
2008-01-04 19:49:00,1.13618,1.13651,1.13599,1.13651,13800000.0
2008-01-04 19:50:00,1.13637,1.13642,1.13598,1.13598,10400000.0
2008-01-04 19:51:00,1.13646,1.13674,1.13633,1.13674,10800000.0
2008-01-04 19:52:00,1.13638,1.13685,1.13617,1.13635,37400000.0
2008-01-04 19:53:00,1.13633,1.13658,1.13609,1.13654,16400000.0
2008-01-04 19:54:00,1.13647,1.13669,1.13647,1.13669,3600000.0
2008-01-04 19:55:00,1.13701,1.13712,1.1366,1.13679,18200000.0
2008-01-04 19:56:00,1.13731,1.13731,1.13688,1.13711,18400000.0
2008-01-04 19:57:00,1.13664,1.13697,1.13664,1.13697,8200000.0
2008-01-04 19:58:00,1.13682,1.13714,1.13676,1.13686,14200000.0
2008-01-04 19:59:00,1.13722,1.13733,1.1368,1.1371,10000000.0
2008-01-04 20:00:00,1.13723,1.13792,1.13723,1.13792,13200000.0
2008-01-04 20:01:00,1.13864,1.13864,1.13856,1.1386,14600000.0
2008-01-04 20:02:00,1.13881,1.13881,1.13825,1.13844,18600000.0
2008-01-04 20:03:00,1.13799,1.13831,1.13769,1.13824,11800000.0
2008-01-04 20:04:00,1.13763,1.13784,1.13716,1.13716,27200000.0
2008-01-04 20:05:00,1.1379,1.1379,1.1379,1.1379,18200000.0
2008-01-04 20:06:00,1.13741,1.13769,1.13723,1.13737,18200000.0
2008-01-04 20:07:00,1.13765,1.13804,1.13751,1.13751,11600000.0
2008-01-04 20:08:00,1.13771,1.13794,1.1377,1.13783,20400000.0
2008-01-04 20:09:00,1.13802,1.13816,1.13778,1.13816,11800000.0
2008-01-04 20:10:00,1.1381,1.1381,1.13777,1.13777,11600000.0
2008-01-04 20:11:00,1.13767,1.13772,1.13748,1.13748,13200000.0
2008-01-04 20:12:00,1.13728,1.13783,1.13728,1.13783,12400000.0
2008-01-04 20:13:00,1.13732,1.13799,1.13732,1.13799,7600000.0
2008-01-04 20:14:00,1.13832,1.13832,1.1372,1.13758,19600000.0
2008-01-04 20:15:00,1.13731,1.1377,1.13712,1.13754,11600000.0
2008-01-04 20:16:00,1.13736,1.13745,1.13728,1.13736,11800000.0
2008-01-04 20:17:00,1.13727,1.13804,1.13727,1.13758,10400000.0
2008-01-04 20:18:00,1.13761,1.13809,1.13761,1.13782,15400000.0
2008-01-04 20:19:00,1.1379,1.13827,1.13768,1.13786,10600000.0
2008-01-04 20:20:00,1.13786,1.13823,1.13775,1.1378,14200000.0
2008-01-04 20:21:00,1.13807,1.13807,1.13727,1.13727,17600000.0
2008-01-04 20:22:00,1.13727,1.13752,1.13677,1.13681,16600000.0
2008-01-04 20:23:00,1.13693,1.13736,1.13673,1.13736,23000000.0
2008-01-04 20:24:00,1.13754,1.13754,1.13702,1.13713,8200000.0
2008-01-04 20:25:00,1.13747,1.13775,1.13718,1.13775,17400000.0
2008-01-04 20:26:00,1.13701,1.13743,1.13684,1.137,14800000.0
2008-01-04 20:27:00,1.13716,1.1378,1.13716,1.1373,18600000.0
2008-01-04 20:28:00,1.13756,1.13756,1.13724,1.1373,15600000.0
2008-01-04 20:29:00,1.13743,1.13756,1.13736,1.13747,26400000.0
2008-01-04 20:30:00,1.13742,1.13742,1.13672,1.13696,9000000.0
2008-01-04 20:31:00,1.13729,1.13733,1.13684,1.13697,7800000.0
2008-01-04 20:32:00,1.13726,1.13726,1.13698,1.13698,7400000.0
2008-01-04 20:33:00,1.13714,1.1374,1.13692,1.13709,20800000.0
2008-01-04 20:34:00,1.13703,1.1373,1.13703,1.13705,19000000.0
2008-01-04 20:35:00,1.13747,1.13747,1.13695,1.13733,15800000.0
2008-01-04 20:36:00,1.1377,1.1377,1.1373,1.1375,9800000.0
2008-01-04 20:37:00,1.13671,1.13723,1.13671,1.1371,9800000.0
2008-01-04 20:38:00,1.13739,1.13751,1.13708,1.13749,16200000.0
2008-01-04 20:39:00,1.1372,1.1372,1.13709,1.13709,6800000.0
2008-01-04 20:40:00,1.13735,1.13735,1.13707,1.13707,16200000.0
2008-01-04 20:41:00,1.13732,1.13738,1.13693,1.13693,16400000.0
2008-01-04 20:42:00,1.13685,1.13709,1.13668,1.13668,13000000.0
2008-01-04 20:43:00,1.13645,1.13739,1.13645,1.13716,13600000.0
2008-01-04 20:44:00,1.13711,1.13751,1.13691,1.13691,21000000.0
2008-01-04 20:45:00,1.13729,1.13749,1.13704,1.13721,19000000.0
2008-01-04 20:46:00,1.13686,1.13708,1.13672,1.13674,10000000.0
2008-01-04 20:47:00,1.13707,1.13734,1.13676,1.13676,21000000.0
2008-01-04 20:48:00,1.13699,1.13699,1.1366,1.1366,9600000.0
2008-01-04 20:49:00,1.1373,1.13733,1.13694,1.13733,14600000.0
2008-01-04 20:50:00,1.13767,1.13767,1.13697,1.13729,20800000.0
2008-01-04 20:51:00,1.13753,1.13777,1.13738,1.13756,16800000.0
2008-01-04 20:52:00,1.13761,1.13773,1.13736,1.13773,22200000.0
2008-01-04 20:53:00,1.13725,1.13766,1.13714,1.13743,20000000.0
2008-01-04 20:54:00,1.13744,1.13814,1.13744,1.13801,16000000.0
2008-01-04 20:55:00,1.13754,1.13811,1.13721,1.13721,12400000.0
2008-01-04 20:56:00,1.13735,1.13786,1.13721,1.13734,25400000.0
2008-01-04 20:57:00,1.13767,1.13767,1.13726,1.13733,9400000.0
2008-01-04 20:58:00,1.1376,1.1376,1.137,1.13732,17800000.0
2008-01-04 20:59:00,1.13742,1.13759,1.13725,1.1373,12600000.0
2008-01-04 21:00:00,1.13743,1.13748,1.13723,1.13734,10800000.0
2008-01-04 21:01:00,1.1372,1.13724,1.13696,1.13697,31000000.0
2008-01-04 21:02:00,1.13695,1.13707,1.13666,1.13707,15200000.0
2008-01-04 21:03:00,1.1368,1.13744,1.1368,1.1371,15000000.0
2008-01-04 21:04:00,1.13742,1.13756,1.13707,1.13718,25200000.0
2008-01-04 21:05:00,1.13752,1.13752,1.1371,1.13746,19200000.0
2008-01-04 21:06:00,1.1371,1.13748,1.13702,1.13702,13800000.0
2008-01-04 21:07:00,1.137,1.13712,1.13697,1.13712,8800000.0
2008-01-04 21:08:00,1.1371,1.1371,1.13694,1.13699,11200000.0
2008-01-04 21:09:00,1.13695,1.13725,1.13686,1.13703,21800000.0
2008-01-04 21:10:00,1.13737,1.13737,1.1368,1.13687,10400000.0
2008-01-04 21:11:00,1.13693,1.13708,1.13675,1.13675,10000000.0
2008-01-04 21:12:00,1.13676,1.13708,1.13674,1.13686,18200000.0
2008-01-04 21:13:00,1.13675,1.13676,1.13664,1.13676,17800000.0
2008-01-04 21:14:00,1.1365,1.13677,1.13637,1.13657,17400000.0
2008-01-04 21:15:00,1.13662,1.13707,1.13659,1.13663,22000000.0
2008-01-04 21:16:00,1.13729,1.13751,1.13729,1.13746,9600000.0
2008-01-04 21:17:00,1.13736,1.13791,1.13734,1.13734,10400000.0
2008-01-04 21:18:00,1.13756,1.13767,1.13737,1.13737,11800000.0
2008-01-04 21:19:00,1.13678,1.13752,1.13678,1.13707,12400000.0
2008-01-04 21:20:00,1.13687,1.13713,1.13679,1.13713,12600000.0
2008-01-04 21:21:00,1.13691,1.13721,1.13686,1.13691,11200000.0
2008-01-04 21:22:00,1.13693,1.13725,1.1368,1.13717,6200000.0
2008-01-04 21:23:00,1.13702,1.13702,1.13658,1.13697,24400000.0
2008-01-04 21:24:00,1.13668,1.13765,1.13668,1.13753,6200000.0
2008-01-04 21:25:00,1.13729,1.13775,1.13726,1.1376,11600000.0
2008-01-04 21:26:00,1.13773,1.13774,1.13727,1.13735,7200000.0
2008-01-04 21:27:00,1.13731,1.13772,1.13717,1.13741,23000000.0
2008-01-04 21:28:00,1.1372,1.13759,1.13687,1.13687,7400000.0
2008-01-04 21:29:00,1.13711,1.13726,1.13683,1.13702,10800000.0
2008-01-04 21:30:00,1.13718,1.13779,1.13698,1.13731,28200000.0
2008-01-04 21:31:00,1.13729,1.13799,1.13729,1.13774,6800000.0
2008-01-04 21:32:00,1.13761,1.13787,1.13704,1.13787,11800000.0
2008-01-04 21:33:00,1.13743,1.13743,1.13698,1.13707,6800000.0
2008-01-04 21:34:00,1.13708,1.13735,1.13684,1.13735,20000000.0
2008-01-04 21:35:00,1.13723,1.13741,1.13721,1.13721,11600000.0
2008-01-04 21:36:00,1.13767,1.13767,1.13707,1.13744,23800000.0
2008-01-04 21:37:00,1.1371,1.1371,1.137,1.1371,12600000.0
2008-01-04 21:38:00,1.13733,1.13733,1.13687,1.13691,12600000.0
2008-01-04 21:39:00,1.137,1.13731,1.13677,1.13701,16200000.0
2008-01-04 21:40:00,1.13705,1.13735,1.13702,1.13702,10800000.0
2008-01-04 21:41:00,1.13717,1.13721,1.13702,1.13711,10600000.0
2008-01-04 21:42:00,1.13671,1.137,1.13638,1.13667,14200000.0
2008-01-04 21:43:00,1.13658,1.13685,1.1364,1.13676,26000000.0
2008-01-04 21:44:00,1.13659,1.13676,1.13646,1.13654,14000000.0
2008-01-04 21:45:00,1.13655,1.13683,1.1364,1.1364,15000000.0
2008-01-04 21:46:00,1.13645,1.13692,1.13645,1.13692,19000000.0
2008-01-04 21:47:00,1.13666,1.13709,1.13666,1.13674,9400000.0
2008-01-04 21:48:00,1.1367,1.13725,1.1367,1.13725,8400000.0
2008-01-04 21:49:00,1.1373,1.1373,1.13662,1.13662,22000000.0
2008-01-04 21:50:00,1.13701,1.1372,1.13701,1.1372,8200000.0
2008-01-04 21:51:00,1.13694,1.137,1.13683,1.13683,10000000.0
2008-01-04 21:52:00,1.13696,1.13731,1.13688,1.13714,12200000.0
2008-01-04 21:53:00,1.13709,1.13735,1.13697,1.13735,22000000.0
2008-01-04 21:54:00,1.13717,1.13745,1.13717,1.13731,19800000.0
2008-01-04 21:55:00,1.13732,1.13763,1.13702,1.13732,18000000.0
2008-01-04 21:56:00,1.1371,1.13744,1.1371,1.13727,18600000.0
2008-01-04 21:57:00,1.13766,1.13784,1.13766,1.13784,2600000.0
2008-01-04 21:58:00,1.13806,1.13806,1.13775,1.13779,6200000.0
2008-01-04 21:59:00,1.1378,1.1383,1.1378,1.13809,25000000.0
2008-01-04 22:00:00,1.13772,1.13772,1.13723,1.13759,17000000.0
2008-01-04 22:01:00,1.13717,1.13771,1.13715,1.13746,15400000.0
2008-01-04 22:02:00,1.13749,1.13769,1.1373,1.13765,9400000.0
2008-01-04 22:03:00,1.13755,1.13794,1.13755,1.13766,12400000.0
2008-01-04 22:04:00,1.13765,1.13809,1.13765,1.13785,17200000.0
2008-01-04 22:05:00,1.13775,1.13778,1.13718,1.13732,17400000.0
2008-01-04 22:06:00,1.13729,1.13762,1.13729,1.13745,8400000.0
2008-01-04 22:07:00,1.13754,1.13798,1.1372,1.13771,42800000.0
2008-01-04 22:08:00,1.13703,1.13751,1.13703,1.13751,6200000.0
2008-01-04 22:09:00,1.13737,1.13741,1.13709,1.13709,22800000.0
2008-01-04 22:10:00,1.13723,1.13723,1.13667,1.13701,17000000.0
2008-01-04 22:11:00,1.1368,1.13691,1.13646,1.13665,21600000.0
2008-01-04 22:12:00,1.13687,1.13712,1.13679,1.13712,8800000.0
2008-01-04 22:13:00,1.13734,1.13734,1.13692,1.13703,12200000.0
2008-01-04 22:14:00,1.13749,1.13749,1.13648,1.13691,23200000.0
2008-01-04 22:15:00,1.1374,1.1375,1.1372,1.1375,28400000.0
2008-01-04 22:16:00,1.13681,1.13704,1.13675,1.13675,28400000.0
2008-01-04 22:17:00,1.1369,1.13741,1.1369,1.13721,14000000.0
2008-01-04 22:18:00,1.13699,1.13718,1.13696,1.13718,10600000.0
2008-01-04 22:19:00,1.13715,1.13729,1.13698,1.13725,25600000.0
2008-01-04 22:20:00,1.13722,1.13722,1.13668,1.13681,19400000.0
2008-01-04 22:21:00,1.13675,1.13687,1.13647,1.13647,12600000.0
2008-01-04 22:22:00,1.1378,1.1379,1.1378,1.1378,15800000.0
2008-01-04 22:23:00,1.13704,1.13704,1.13639,1.13674,15800000.0
2008-01-04 22:24:00,1.13671,1.13679,1.13614,1.13661,18200000.0
2008-01-04 22:25:00,1.13662,1.13676,1.13662,1.13676,12800000.0
2008-01-04 22:26:00,1.13737,1.13737,1.13658,1.13658,11000000.0
2008-01-04 22:27:00,1.137,1.13721,1.13699,1.13721,13400000.0
2008-01-04 22:28:00,1.13732,1.13767,1.13718,1.13718,18000000.0
2008-01-04 22:29:00,1.13763,1.1381,1.1376,1.1381,16200000.0
2008-01-04 22:30:00,1.13775,1.13775,1.13734,1.13763,20000000.0
2008-01-04 22:31:00,1.13772,1.13772,1.1372,1.1372,11400000.0
2008-01-04 22:32:00,1.1376,1.1376,1.1375,1.1375,27000000.0
2008-01-04 22:33:00,1.13684,1.13747,1.13684,1.13699,27000000.0
2008-01-04 22:34:00,1.13651,1.13699,1.13641,1.13678,12600000.0
2008-01-04 22:35:00,1.13693,1.13699,1.13671,1.13684,14600000.0
2008-01-04 22:36:00,1.13682,1.13715,1.13644,1.13715,21200000.0
2008-01-04 22:37:00,1.13699,1.13699,1.13653,1.13653,17200000.0
2008-01-04 22:38:00,1.13622,1.13687,1.13622,1.13687,9000000.0
2008-01-04 22:39:00,1.13665,1.13665,1.1363,1.1363,10200000.0
2008-01-04 22:40:00,1.13682,1.13682,1.13609,1.13609,19000000.0
2008-01-04 22:41:00,1.13611,1.13638,1.13611,1.13623,11000000.0
2008-01-04 22:42:00,1.1374,1.1374,1.1373,1.1374,17800000.0
2008-01-04 22:43:00,1.13624,1.13646,1.13603,1.13603,17800000.0
2008-01-04 22:44:00,1.13601,1.1364,1.13593,1.13606,21600000.0
2008-01-04 22:45:00,1.1374,1.1375,1.1373,1.1373,10400000.0
2008-01-04 22:46:00,1.13594,1.13653,1.13582,1.13653,10400000.0
2008-01-04 22:47:00,1.13607,1.13653,1.13607,1.13637,18800000.0
2008-01-04 22:48:00,1.13613,1.13615,1.13589,1.13608,22200000.0
2008-01-04 22:49:00,1.13604,1.13604,1.13564,1.13588,10800000.0
2008-01-04 22:50:00,1.1361,1.13677,1.13607,1.13607,29000000.0
2008-01-04 22:51:00,1.13668,1.13692,1.13649,1.13663,31800000.0
2008-01-04 22:52:00,1.13645,1.13677,1.13604,1.13663,14800000.0
2008-01-04 22:53:00,1.13627,1.13668,1.13627,1.13655,18200000.0
2008-01-04 22:54:00,1.13651,1.13651,1.13617,1.13636,8400000.0
2008-01-04 22:55:00,1.13596,1.13596,1.13515,1.13515,21600000.0
2008-01-04 22:56:00,1.13536,1.13568,1.13531,1.1355,13600000.0
2008-01-04 22:57:00,1.13563,1.13596,1.13559,1.13559,25000000.0
2008-01-04 22:58:00,1.13605,1.13635,1.13598,1.13615,12000000.0
2008-01-04 22:59:00,1.13607,1.13626,1.13601,1.13614,21000000.0
2008-01-04 23:00:00,1.13629,1.13675,1.13622,1.13624,17400000.0
2008-01-04 23:01:00,1.13627,1.13627,1.13589,1.13589,7400000.0
2008-01-04 23:02:00,1.13584,1.13603,1.13583,1.13583,9800000.0
2008-01-04 23:03:00,1.13615,1.13635,1.13609,1.13609,13200000.0
2008-01-04 23:04:00,1.13628,1.1366,1.13623,1.1366,14800000.0
2008-01-04 23:05:00,1.13631,1.13662,1.13631,1.13645,18800000.0
2008-01-04 23:06:00,1.13615,1.13654,1.13605,1.13615,9000000.0
2008-01-04 23:07:00,1.13668,1.13708,1.13629,1.13674,18400000.0
2008-01-04 23:08:00,1.13656,1.13695,1.13623,1.13635,14800000.0
2008-01-04 23:09:00,1.13639,1.13659,1.13611,1.13653,29200000.0
2008-01-04 23:10:00,1.13664,1.13693,1.13661,1.13665,10800000.0
2008-01-04 23:11:00,1.13662,1.13697,1.13658,1.13665,20600000.0
2008-01-04 23:12:00,1.13665,1.1369,1.13623,1.13678,17000000.0
2008-01-04 23:13:00,1.13696,1.13696,1.13653,1.13682,12400000.0
2008-01-04 23:14:00,1.13675,1.13705,1.13669,1.13677,16200000.0
2008-01-04 23:15:00,1.13708,1.13714,1.13666,1.13666,17000000.0
2008-01-04 23:16:00,1.1369,1.13712,1.13658,1.13685,19800000.0
2008-01-04 23:17:00,1.13671,1.13709,1.13671,1.13695,17000000.0
2008-01-04 23:18:00,1.13701,1.13715,1.13685,1.13715,20200000.0
2008-01-04 23:19:00,1.13728,1.13728,1.13687,1.13687,14600000.0
2008-01-04 23:20:00,1.13699,1.13765,1.13689,1.13713,23600000.0
2008-01-04 23:21:00,1.13724,1.13742,1.13693,1.13727,14000000.0
2008-01-04 23:22:00,1.13738,1.13738,1.137,1.13724,16800000.0
2008-01-04 23:23:00,1.13739,1.13741,1.13698,1.13699,22800000.0
2008-01-04 23:24:00,1.13708,1.13739,1.13702,1.13702,12600000.0
2008-01-04 23:25:00,1.13716,1.13752,1.13698,1.13737,18200000.0
2008-01-04 23:26:00,1.13719,1.13741,1.13703,1.1371,16000000.0
2008-01-04 23:27:00,1.13718,1.13773,1.13694,1.13694,18800000.0
2008-01-04 23:28:00,1.13715,1.13746,1.13715,1.13742,19600000.0
2008-01-04 23:30:00,1.13706,1.13757,1.13698,1.13757,16400000.0
2008-01-04 23:31:00,1.13732,1.13754,1.13688,1.13728,19800000.0
2008-01-04 23:32:00,1.13688,1.13725,1.13688,1.13713,26000000.0
2008-01-04 23:33:00,1.13707,1.13754,1.13707,1.13712,15600000.0
2008-01-04 23:34:00,1.137,1.13732,1.13675,1.13732,17400000.0
2008-01-04 23:35:00,1.13733,1.13746,1.13732,1.13746,10000000.0
2008-01-04 23:36:00,1.13724,1.13783,1.13724,1.13757,13000000.0
2008-01-04 23:37:00,1.13824,1.13824,1.13797,1.13797,14600000.0
2008-01-04 23:38:00,1.13824,1.13824,1.13734,1.13742,13600000.0
2008-01-04 23:39:00,1.13785,1.13785,1.13728,1.13733,9800000.0
2008-01-04 23:40:00,1.13727,1.1374,1.13698,1.13703,10200000.0
2008-01-04 23:41:00,1.13677,1.13704,1.13661,1.13662,18800000.0
2008-01-04 23:42:00,1.13664,1.13704,1.13661,1.13704,12200000.0
2008-01-04 23:44:00,1.13678,1.13697,1.13669,1.13684,17400000.0
2008-01-04 23:45:00,1.13695,1.13704,1.13683,1.13683,13800000.0
2008-01-04 23:46:00,1.13695,1.13716,1.13663,1.13688,17200000.0
2008-01-04 23:47:00,1.1367,1.13684,1.13617,1.1366,8800000.0
2008-01-04 23:48:00,1.13569,1.13583,1.1353,1.1353,10000000.0
2008-01-04 23:49:00,1.13475,1.13524,1.13475,1.13518,18600000.0
2008-01-04 23:50:00,1.13541,1.13541,1.13498,1.13498,7600000.0
2008-01-04 23:51:00,1.13533,1.1356,1.13533,1.13549,15800000.0
2008-01-04 23:52:00,1.13607,1.13664,1.13607,1.13664,22800000.0
2008-01-04 23:53:00,1.13692,1.13692,1.13617,1.13622,18000000.0
2008-01-04 23:54:00,1.13509,1.13576,1.13498,1.13576,18400000.0
2008-01-04 23:55:00,1.13605,1.13662,1.13605,1.13634,16600000.0
2008-01-04 23:56:00,1.13647,1.13682,1.13647,1.1365,11400000.0
2008-01-04 23:57:00,1.13656,1.13694,1.13635,1.13694,11600000.0
2008-01-04 23:58:00,1.1368,1.13707,1.13659,1.13707,10400000.0
2008-01-07 00:01:00,1.13689,1.13712,1.13669,1.13698,24400000.0
2008-01-07 00:02:00,1.13705,1.13705,1.13634,1.13636,19800000.0
2008-01-07 00:03:00,1.13581,1.13604,1.13522,1.13522,23200000.0
2008-01-07 00:04:00,1.1364,1.1366,1.1364,1.1366,26000000.0
2008-01-07 00:05:00,1.13562,1.13572,1.13547,1.13568,26000000.0
2008-01-07 00:06:00,1.13541,1.13579,1.1354,1.13547,21400000.0
2008-01-07 00:07:00,1.13541,1.13585,1.13535,1.13585,11400000.0
2008-01-07 00:08:00,1.13548,1.13577,1.13546,1.13574,15600000.0
2008-01-07 00:09:00,1.13583,1.13616,1.13543,1.13543,10000000.0
2008-01-07 00:10:00,1.13575,1.13602,1.13556,1.13556,14200000.0
2008-01-07 00:11:00,1.13555,1.13593,1.13537,1.13558,11800000.0
2008-01-07 00:12:00,1.13605,1.13608,1.13575,1.13595,12400000.0
2008-01-07 00:13:00,1.13589,1.13646,1.13578,1.13646,18000000.0
2008-01-07 00:14:00,1.13617,1.13668,1.13617,1.13632,18000000.0
2008-01-07 00:15:00,1.13621,1.13677,1.13601,1.13677,18000000.0
2008-01-07 00:16:00,1.13644,1.13672,1.13644,1.1365,11800000.0
2008-01-07 00:17:00,1.13622,1.13629,1.13576,1.13598,14600000.0
2008-01-07 00:18:00,1.13595,1.13595,1.13552,1.13555,21800000.0
2008-01-07 00:19:00,1.13583,1.13598,1.13578,1.13598,14600000.0
2008-01-07 00:20:00,1.13585,1.13614,1.13573,1.13587,10800000.0
2008-01-07 00:21:00,1.13605,1.13614,1.13601,1.13601,14000000.0
2008-01-07 00:22:00,1.13605,1.13633,1.13563,1.13599,13000000.0
2008-01-07 00:23:00,1.1357,1.13608,1.13547,1.13597,16800000.0
2008-01-07 00:24:00,1.13608,1.13647,1.1359,1.1359,15000000.0
2008-01-07 00:25:00,1.13657,1.13674,1.13624,1.1364,8400000.0
2008-01-07 00:26:00,1.1362,1.1366,1.1362,1.13652,19200000.0
2008-01-07 00:27:00,1.13652,1.13707,1.13638,1.13702,14000000.0
2008-01-07 00:28:00,1.1374,1.1377,1.1374,1.1377,16600000.0
2008-01-07 00:29:00,1.13679,1.13697,1.13635,1.1365,16600000.0
2008-01-07 00:30:00,1.13635,1.13695,1.13623,1.13627,26000000.0
2008-01-07 00:31:00,1.13625,1.13646,1.13622,1.13637,15800000.0
2008-01-07 00:32:00,1.13606,1.13633,1.13603,1.13622,9000000.0
2008-01-07 00:33:00,1.13637,1.13668,1.1362,1.13635,18600000.0
2008-01-07 00:34:00,1.13617,1.13652,1.13617,1.13626,15600000.0
2008-01-07 00:35:00,1.13639,1.13657,1.13617,1.13657,9000000.0
2008-01-07 00:36:00,1.13633,1.13633,1.13614,1.13632,3000000.0
2008-01-07 00:37:00,1.13623,1.13643,1.13605,1.13605,19600000.0
2008-01-07 00:38:00,1.13581,1.13604,1.13547,1.13547,14600000.0
2008-01-07 00:39:00,1.13568,1.13609,1.13561,1.13561,9200000.0
2008-01-07 00:40:00,1.13573,1.13631,1.13555,1.13574,15800000.0
2008-01-07 00:41:00,1.13611,1.13646,1.13567,1.13567,28000000.0
2008-01-07 00:42:00,1.13633,1.13633,1.13563,1.13563,8800000.0
2008-01-07 00:43:00,1.13584,1.13584,1.13542,1.13542,7200000.0
2008-01-07 00:44:00,1.1354,1.13608,1.1354,1.13591,23800000.0
2008-01-07 00:45:00,1.13629,1.13695,1.13629,1.13648,40600000.0
2008-01-07 00:46:00,1.1363,1.13652,1.1363,1.13652,11400000.0
2008-01-07 00:47:00,1.13645,1.13682,1.13629,1.1364,26200000.0
2008-01-07 00:48:00,1.13599,1.13603,1.13583,1.13601,6200000.0
2008-01-07 00:49:00,1.13587,1.13621,1.13587,1.13607,7400000.0
2008-01-07 00:50:00,1.13626,1.1366,1.13626,1.13646,12600000.0
2008-01-07 00:51:00,1.13633,1.13633,1.13594,1.13632,11400000.0
2008-01-07 00:52:00,1.13612,1.13612,1.13575,1.13592,16000000.0
2008-01-07 00:53:00,1.13574,1.13617,1.13564,1.13564,11000000.0
2008-01-07 00:54:00,1.13548,1.13597,1.13535,1.13597,15800000.0
2008-01-07 00:55:00,1.13579,1.13591,1.13568,1.13574,15000000.0
2008-01-07 00:56:00,1.13574,1.13574,1.13528,1.13539,9000000.0
2008-01-07 00:57:00,1.13531,1.13595,1.13531,1.13571,11000000.0
2008-01-07 00:58:00,1.13582,1.13644,1.13582,1.1363,16800000.0
2008-01-07 00:59:00,1.13641,1.13677,1.13605,1.1366,16600000.0
2008-01-07 01:00:00,1.13626,1.13656,1.13608,1.13637,15600000.0
2008-01-07 01:01:00,1.13639,1.13647,1.13639,1.13647,2600000.0
2008-01-07 01:02:00,1.13644,1.13644,1.13604,1.13637,15200000.0
2008-01-07 01:03:00,1.13633,1.13654,1.13616,1.13631,14800000.0
2008-01-07 01:04:00,1.13566,1.13582,1.13555,1.1358,27400000.0
2008-01-07 01:05:00,1.13606,1.13633,1.13571,1.13585,25000000.0
2008-01-07 01:06:00,1.13619,1.13626,1.1359,1.13626,6800000.0
2008-01-07 01:07:00,1.13593,1.13635,1.13585,1.13635,7800000.0
2008-01-07 01:08:00,1.13615,1.13668,1.13592,1.13668,24200000.0
2008-01-07 01:09:00,1.13655,1.13656,1.13625,1.13625,8000000.0
2008-01-07 01:10:00,1.13651,1.13654,1.13623,1.13654,21400000.0
2008-01-07 01:11:00,1.13652,1.13738,1.13644,1.13688,11000000.0
2008-01-07 01:12:00,1.1364,1.1366,1.1364,1.1366,7200000.0
2008-01-07 01:13:00,1.13683,1.13691,1.13672,1.13687,7200000.0
2008-01-07 01:14:00,1.13644,1.13657,1.13614,1.13657,8800000.0
2008-01-07 01:15:00,1.13665,1.13665,1.13616,1.13626,21200000.0
2008-01-07 01:17:00,1.13609,1.1363,1.13607,1.13617,9800000.0
2008-01-07 01:18:00,1.1361,1.13639,1.13544,1.13604,20000000.0
2008-01-07 01:19:00,1.13625,1.13656,1.13618,1.13626,15200000.0
2008-01-07 01:20:00,1.13616,1.13641,1.13609,1.1362,11000000.0
2008-01-07 01:21:00,1.13615,1.13634,1.13615,1.13623,5800000.0
2008-01-07 01:22:00,1.13639,1.13658,1.13639,1.13645,18600000.0
2008-01-07 01:23:00,1.13589,1.13657,1.13589,1.13632,19400000.0
2008-01-07 01:24:00,1.13606,1.13646,1.1358,1.1358,15800000.0
2008-01-07 01:25:00,1.13602,1.13651,1.13578,1.13651,16600000.0
2008-01-07 01:26:00,1.13635,1.1366,1.13623,1.13623,10400000.0
2008-01-07 01:27:00,1.1364,1.13675,1.1364,1.13656,17600000.0
2008-01-07 01:28:00,1.13643,1.13674,1.13633,1.13657,19400000.0
2008-01-07 01:29:00,1.13648,1.13673,1.13617,1.13661,22600000.0
2008-01-07 01:30:00,1.13667,1.13668,1.13667,1.13668,9600000.0
2008-01-07 01:31:00,1.13695,1.13723,1.13682,1.13682,18200000.0
2008-01-07 01:32:00,1.13671,1.13712,1.13658,1.13676,17200000.0
2008-01-07 01:33:00,1.13664,1.13696,1.13664,1.13696,11000000.0
2008-01-07 01:34:00,1.13692,1.13699,1.13677,1.13696,21400000.0
2008-01-07 01:35:00,1.13695,1.13703,1.13681,1.1369,8800000.0
2008-01-07 01:36:00,1.13726,1.13738,1.1372,1.1372,6800000.0
2008-01-07 01:37:00,1.13711,1.13711,1.13644,1.13644,11600000.0
2008-01-07 01:38:00,1.13646,1.13726,1.13646,1.13726,15600000.0
2008-01-07 01:39:00,1.1371,1.1371,1.13695,1.13695,2600000.0
2008-01-07 01:40:00,1.13669,1.13702,1.13645,1.13645,29000000.0
2008-01-07 01:41:00,1.13727,1.13727,1.13695,1.13698,13600000.0
2008-01-07 01:42:00,1.13662,1.13677,1.13609,1.13662,14200000.0
2008-01-07 01:43:00,1.13642,1.1367,1.13642,1.13667,10000000.0
2008-01-07 01:44:00,1.13638,1.13681,1.13626,1.13656,26000000.0
2008-01-07 01:45:00,1.13663,1.13679,1.13633,1.13648,17400000.0
2008-01-07 01:46:00,1.13648,1.13676,1.13646,1.13659,23000000.0
2008-01-07 01:47:00,1.13637,1.13666,1.13609,1.13662,20000000.0
2008-01-07 01:48:00,1.13645,1.13659,1.13623,1.13623,17000000.0
2008-01-07 01:49:00,1.13626,1.13626,1.13591,1.13591,6200000.0
2008-01-07 01:50:00,1.13591,1.13622,1.13565,1.13595,15200000.0
2008-01-07 01:51:00,1.13587,1.13596,1.13539,1.13566,12800000.0
2008-01-07 01:52:00,1.136,1.13622,1.1358,1.13609,9800000.0
2008-01-07 01:53:00,1.13597,1.13623,1.13577,1.13577,26600000.0
2008-01-07 01:54:00,1.1362,1.1362,1.136,1.1361,8800000.0
2008-01-07 01:55:00,1.13565,1.13603,1.13565,1.13597,8800000.0
2008-01-07 01:56:00,1.13577,1.13577,1.13576,1.13576,3200000.0
2008-01-07 01:57:00,1.13578,1.13595,1.13558,1.13571,12000000.0
2008-01-07 01:58:00,1.13548,1.13588,1.1354,1.13588,15800000.0
2008-01-07 01:59:00,1.1362,1.1362,1.136,1.136,17600000.0
2008-01-07 02:00:00,1.13565,1.13624,1.13565,1.13588,17600000.0
2008-01-07 02:01:00,1.13595,1.13597,1.13571,1.13576,14000000.0
2008-01-07 02:02:00,1.13588,1.13621,1.13574,1.13594,17600000.0
2008-01-07 02:03:00,1.1372,1.1372,1.1366,1.1366,39000000.0
2008-01-07 02:04:00,1.1369,1.1369,1.1366,1.1369,39000000.0
2008-01-07 02:05:00,1.13588,1.13593,1.13534,1.13564,39000000.0
2008-01-07 02:06:00,1.13553,1.13611,1.13553,1.13582,15800000.0
2008-01-07 02:07:00,1.13604,1.13637,1.13591,1.13629,14600000.0
2008-01-07 02:08:00,1.13592,1.13638,1.13589,1.13619,10200000.0
2008-01-07 02:09:00,1.1363,1.13672,1.13611,1.1364,14800000.0
2008-01-07 02:10:00,1.13619,1.13619,1.13592,1.13592,11200000.0
2008-01-07 02:11:00,1.13585,1.13631,1.13585,1.13631,10000000.0
2008-01-07 02:12:00,1.13646,1.13646,1.13584,1.13638,12400000.0
2008-01-07 02:13:00,1.13659,1.13663,1.13644,1.13644,20200000.0
2008-01-07 02:14:00,1.13626,1.13642,1.13609,1.1364,8200000.0
2008-01-07 02:15:00,1.1361,1.13645,1.13581,1.136,21000000.0
2008-01-07 02:16:00,1.13634,1.13634,1.13615,1.13615,11200000.0
2008-01-07 02:17:00,1.13644,1.13648,1.13598,1.13616,20800000.0
2008-01-07 02:18:00,1.13619,1.13668,1.13619,1.13668,10000000.0
2008-01-07 02:19:00,1.13605,1.13664,1.13603,1.1361,9000000.0
2008-01-07 02:20:00,1.13614,1.13622,1.13614,1.13622,3200000.0
2008-01-07 02:21:00,1.13653,1.13653,1.13627,1.13631,9000000.0
2008-01-07 02:22:00,1.13635,1.13654,1.13619,1.1364,10200000.0
2008-01-07 02:23:00,1.13618,1.13636,1.13609,1.13636,7400000.0
2008-01-07 02:24:00,1.13619,1.13633,1.13615,1.13628,11200000.0
2008-01-07 02:25:00,1.1365,1.13654,1.13636,1.13636,5200000.0
2008-01-07 02:26:00,1.13646,1.13657,1.13631,1.13655,11600000.0
2008-01-07 02:27:00,1.13675,1.13675,1.13628,1.13628,21800000.0
2008-01-07 02:28:00,1.13638,1.13664,1.13634,1.13641,21800000.0
2008-01-07 02:29:00,1.1371,1.1371,1.1369,1.1369,25800000.0
2008-01-07 02:30:00,1.13673,1.13673,1.136,1.13631,25800000.0
2008-01-07 02:31:00,1.13606,1.13637,1.13606,1.13611,20200000.0
2008-01-07 02:32:00,1.13635,1.13659,1.13618,1.13618,18800000.0
2008-01-07 02:33:00,1.13585,1.13631,1.13585,1.13608,14800000.0
2008-01-07 02:34:00,1.1364,1.1364,1.13585,1.13616,35400000.0
2008-01-07 02:35:00,1.1357,1.13619,1.13569,1.13579,10000000.0
2008-01-07 02:36:00,1.13571,1.13609,1.13569,1.13573,14000000.0
2008-01-07 02:37:00,1.136,1.13606,1.13592,1.13606,25400000.0
2008-01-07 02:38:00,1.13603,1.1361,1.13593,1.13594,7400000.0
2008-01-07 02:39:00,1.13575,1.1358,1.13525,1.13525,9200000.0
2008-01-07 02:40:00,1.13576,1.13637,1.13576,1.13637,15000000.0
2008-01-07 02:41:00,1.13645,1.13669,1.13582,1.1363,19400000.0
2008-01-07 02:42:00,1.1371,1.1371,1.1369,1.1371,24200000.0
2008-01-07 02:43:00,1.13636,1.13652,1.1363,1.13636,24200000.0
2008-01-07 02:44:00,1.13625,1.13647,1.13603,1.13609,14800000.0
2008-01-07 02:45:00,1.13594,1.13599,1.13569,1.13578,11400000.0
2008-01-07 02:46:00,1.13596,1.13603,1.13587,1.13591,9000000.0
2008-01-07 02:47:00,1.13606,1.13619,1.1358,1.1358,10400000.0
2008-01-07 02:48:00,1.13577,1.13636,1.13563,1.13572,16000000.0
2008-01-07 02:49:00,1.13607,1.1362,1.13587,1.1362,9400000.0
2008-01-07 02:50:00,1.1366,1.1368,1.1366,1.1368,21200000.0
2008-01-07 02:51:00,1.13626,1.13657,1.13573,1.13589,21200000.0
2008-01-07 02:52:00,1.1366,1.1368,1.1366,1.1368,10000000.0
2008-01-07 02:53:00,1.13607,1.13607,1.13549,1.13549,10000000.0
2008-01-07 02:54:00,1.13573,1.13624,1.13566,1.13593,28200000.0
2008-01-07 02:55:00,1.13532,1.13576,1.13532,1.13576,17000000.0
2008-01-07 02:56:00,1.13597,1.13611,1.13575,1.13611,25000000.0
2008-01-07 02:57:00,1.13611,1.13611,1.13567,1.13578,7400000.0
2008-01-07 02:58:00,1.1364,1.1364,1.1364,1.1364,28600000.0
2008-01-07 02:59:00,1.13551,1.13581,1.13532,1.13534,28600000.0
2008-01-07 03:00:00,1.13588,1.13615,1.13541,1.13581,17000000.0
2008-01-07 03:01:00,1.13581,1.13612,1.13555,1.13555,13800000.0
2008-01-07 03:02:00,1.1359,1.1365,1.1359,1.13602,13200000.0
2008-01-07 03:03:00,1.13613,1.13636,1.13613,1.13636,8400000.0
2008-01-07 03:04:00,1.13622,1.13639,1.13615,1.13627,8400000.0
2008-01-07 03:05:00,1.13677,1.13677,1.1362,1.1363,21800000.0
2008-01-07 03:06:00,1.13652,1.13673,1.13636,1.13644,13000000.0
2008-01-07 03:07:00,1.1361,1.1362,1.1359,1.1361,18600000.0
2008-01-07 03:08:00,1.13693,1.13699,1.13666,1.13671,18600000.0
2008-01-07 03:09:00,1.13681,1.13702,1.1368,1.13689,18200000.0
2008-01-07 03:10:00,1.137,1.13717,1.13694,1.13694,8000000.0
2008-01-07 03:11:00,1.13689,1.13707,1.13681,1.13707,14400000.0
2008-01-07 03:12:00,1.13743,1.13753,1.13709,1.13715,15400000.0
2008-01-07 03:13:00,1.13714,1.13717,1.13698,1.13698,21400000.0
2008-01-07 03:14:00,1.13751,1.13802,1.13745,1.13777,12600000.0
2008-01-07 03:15:00,1.13748,1.13776,1.13729,1.13732,26800000.0
2008-01-07 03:16:00,1.13705,1.13729,1.13698,1.13719,8000000.0
2008-01-07 03:17:00,1.13671,1.1372,1.13671,1.1372,14200000.0
2008-01-07 03:18:00,1.13629,1.13719,1.13629,1.13682,17000000.0
2008-01-07 03:19:00,1.13673,1.13722,1.1365,1.13678,15600000.0
2008-01-07 03:20:00,1.13672,1.13711,1.13666,1.13666,15600000.0
2008-01-07 03:21:00,1.13631,1.13678,1.13631,1.13647,12200000.0
2008-01-07 03:22:00,1.13638,1.13667,1.1363,1.13664,24800000.0
2008-01-07 03:23:00,1.13681,1.13681,1.13652,1.1366,4200000.0
2008-01-07 03:24:00,1.13663,1.13665,1.13635,1.13665,11200000.0
2008-01-07 03:25:00,1.13671,1.13682,1.13648,1.13655,13000000.0
2008-01-07 03:26:00,1.13668,1.13687,1.13636,1.13662,22200000.0
2008-01-07 03:27:00,1.13666,1.13685,1.13651,1.13652,16200000.0
2008-01-07 03:28:00,1.13668,1.13668,1.13632,1.13632,9400000.0
2008-01-07 03:29:00,1.13639,1.13663,1.13611,1.13615,22000000.0
2008-01-07 03:30:00,1.13628,1.13669,1.13608,1.13657,10800000.0
2008-01-07 03:31:00,1.13596,1.13648,1.13596,1.13615,27600000.0
2008-01-07 03:32:00,1.13654,1.13708,1.13607,1.1365,20400000.0
2008-01-07 03:33:00,1.13674,1.13698,1.13674,1.13683,21000000.0
2008-01-07 03:34:00,1.13712,1.13732,1.13682,1.13714,14200000.0
2008-01-07 03:35:00,1.13644,1.1371,1.13644,1.13666,6800000.0
2008-01-07 03:36:00,1.13679,1.13683,1.13616,1.13657,16400000.0
2008-01-07 03:37:00,1.1367,1.13691,1.13611,1.13673,15200000.0
2008-01-07 03:38:00,1.13664,1.13664,1.1363,1.13648,11800000.0
2008-01-07 03:39:00,1.13656,1.1367,1.13633,1.13633,15400000.0
2008-01-07 03:40:00,1.13637,1.13637,1.13597,1.13605,25400000.0
2008-01-07 03:41:00,1.13624,1.13636,1.13624,1.13636,11400000.0
2008-01-07 03:42:00,1.13667,1.13682,1.13648,1.13669,20600000.0
2008-01-07 03:43:00,1.13677,1.13691,1.13666,1.13666,18200000.0
2008-01-07 03:44:00,1.13728,1.13728,1.13668,1.13673,19800000.0
2008-01-07 03:45:00,1.13664,1.13706,1.13638,1.13673,10000000.0
2008-01-07 03:46:00,1.13697,1.13707,1.13667,1.13678,13800000.0
2008-01-07 03:47:00,1.13674,1.13674,1.13641,1.13673,12400000.0
2008-01-07 03:48:00,1.1365,1.13692,1.13636,1.13642,18800000.0
2008-01-07 03:49:00,1.13627,1.13671,1.13623,1.13643,16200000.0
2008-01-07 03:50:00,1.141,1.1414,1.1404,1.1414,7800000.0
2008-01-07 03:51:00,1.13639,1.13643,1.13614,1.13625,7800000.0
2008-01-07 03:52:00,1.13649,1.13655,1.13614,1.13636,19000000.0
2008-01-07 03:53:00,1.13668,1.137,1.13658,1.13662,36800000.0
2008-01-07 03:54:00,1.13653,1.13653,1.13608,1.13645,29400000.0
2008-01-07 03:55:00,1.13627,1.13671,1.13614,1.13637,12800000.0
2008-01-07 03:56:00,1.136,1.13669,1.136,1.13624,9400000.0
2008-01-07 03:57:00,1.13647,1.13669,1.13626,1.13669,15200000.0
2008-01-07 03:58:00,1.13621,1.13643,1.13596,1.136,21600000.0
2008-01-07 03:59:00,1.1408,1.1416,1.1406,1.141,20400000.0
2008-01-07 04:00:00,1.13618,1.13618,1.1358,1.1358,20400000.0
2008-01-07 04:01:00,1.13645,1.13645,1.13597,1.13619,19200000.0
2008-01-07 04:02:00,1.13648,1.13648,1.13587,1.136,27400000.0
2008-01-07 04:03:00,1.13583,1.13598,1.13539,1.13539,25400000.0
2008-01-07 04:04:00,1.13528,1.13555,1.13524,1.13551,12200000.0
2008-01-07 04:05:00,1.1413,1.1427,1.1413,1.1415,17400000.0
2008-01-07 04:06:00,1.13541,1.13566,1.13532,1.13547,17400000.0
2008-01-07 04:07:00,1.1355,1.13631,1.1355,1.13631,10000000.0
2008-01-07 04:08:00,1.13589,1.13591,1.13547,1.13579,16400000.0
2008-01-07 04:09:00,1.1415,1.1415,1.1409,1.1412,25800000.0
2008-01-07 04:10:00,1.13593,1.13602,1.13564,1.13573,25800000.0
2008-01-07 04:11:00,1.1417,1.1419,1.1415,1.1419,15200000.0
2008-01-07 04:12:00,1.13599,1.13632,1.13579,1.13605,15200000.0
2008-01-07 04:13:00,1.13601,1.13639,1.13579,1.13599,17200000.0
2008-01-07 04:14:00,1.1413,1.1413,1.1409,1.141,16400000.0
2008-01-07 04:15:00,1.13607,1.13622,1.13596,1.136,16400000.0
2008-01-07 04:16:00,1.13598,1.13627,1.13572,1.13585,15800000.0
2008-01-07 04:17:00,1.13626,1.1364,1.13606,1.1361,14200000.0
2008-01-07 04:18:00,1.1361,1.13646,1.13588,1.13601,13200000.0
2008-01-07 04:19:00,1.13618,1.13638,1.13584,1.13594,11200000.0
2008-01-07 04:20:00,1.13586,1.13653,1.13586,1.13653,13200000.0
2008-01-07 04:21:00,1.1361,1.13657,1.13592,1.13619,19800000.0
2008-01-07 04:22:00,1.13556,1.13599,1.13556,1.13599,16400000.0
2008-01-07 04:23:00,1.13559,1.13605,1.13559,1.1358,10400000.0
2008-01-07 04:24:00,1.1362,1.1362,1.13615,1.13615,14000000.0
2008-01-07 04:25:00,1.13619,1.13788,1.13619,1.13788,13600000.0
2008-01-07 04:26:00,1.13833,1.1388,1.13827,1.13829,21400000.0
2008-01-07 04:27:00,1.13812,1.1382,1.13758,1.13758,18400000.0
2008-01-07 04:28:00,1.13763,1.13775,1.13715,1.1376,10000000.0
2008-01-07 04:29:00,1.13777,1.13777,1.13734,1.13756,9400000.0
2008-01-07 04:30:00,1.138,1.13905,1.138,1.13889,11000000.0
2008-01-07 04:31:00,1.13897,1.13897,1.13857,1.13858,6200000.0
2008-01-07 04:32:00,1.13835,1.13929,1.13835,1.13922,23600000.0
2008-01-07 04:33:00,1.13928,1.13946,1.13913,1.13931,15400000.0
2008-01-07 04:34:00,1.13978,1.13978,1.13898,1.13918,27200000.0
2008-01-07 04:35:00,1.13906,1.13944,1.13906,1.13932,13000000.0
2008-01-07 04:36:00,1.13924,1.13974,1.13924,1.13954,34000000.0
2008-01-07 04:37:00,1.13964,1.13992,1.13958,1.13968,18400000.0
2008-01-07 04:38:00,1.13958,1.14004,1.13928,1.14004,12800000.0
2008-01-07 04:39:00,1.14014,1.14059,1.13971,1.1398,19200000.0
2008-01-07 04:40:00,1.13961,1.14,1.13961,1.14,19600000.0
2008-01-07 04:41:00,1.14003,1.14044,1.14003,1.14044,20200000.0
2008-01-07 04:42:00,1.14037,1.1406,1.14021,1.14021,17000000.0
2008-01-07 04:43:00,1.14038,1.14066,1.14003,1.14037,14600000.0
2008-01-07 04:44:00,1.13995,1.14042,1.13995,1.14041,10200000.0
2008-01-07 04:45:00,1.13994,1.14028,1.13994,1.14017,11800000.0
2008-01-07 04:46:00,1.1403,1.14071,1.14013,1.14071,9400000.0
2008-01-07 04:47:00,1.14028,1.14054,1.1398,1.14054,11800000.0
2008-01-07 04:48:00,1.14039,1.14071,1.14019,1.14049,10800000.0
2008-01-07 04:49:00,1.14069,1.14099,1.14056,1.14056,12200000.0
2008-01-07 04:50:00,1.14051,1.14089,1.14028,1.14079,16400000.0
2008-01-07 04:51:00,1.14076,1.1411,1.14049,1.14049,13200000.0
2008-01-07 04:52:00,1.14039,1.1409,1.13993,1.14081,36600000.0
2008-01-07 04:53:00,1.14038,1.14075,1.1403,1.14033,6600000.0
2008-01-07 04:54:00,1.14048,1.14073,1.14046,1.14051,18200000.0
2008-01-07 04:55:00,1.14083,1.14083,1.14042,1.14045,8200000.0
2008-01-07 04:56:00,1.1404,1.14067,1.1404,1.14045,6200000.0
2008-01-07 04:57:00,1.14051,1.14086,1.14051,1.14075,16600000.0
2008-01-07 04:58:00,1.1409,1.14093,1.14064,1.14064,5600000.0
2008-01-07 04:59:00,1.14051,1.1411,1.14051,1.14086,11400000.0
2008-01-07 05:00:00,1.14049,1.1405,1.14023,1.14031,13400000.0
2008-01-07 05:01:00,1.14106,1.14135,1.14087,1.14087,11800000.0
2008-01-07 05:02:00,1.14052,1.14102,1.14052,1.14077,10800000.0
2008-01-07 05:03:00,1.14068,1.14095,1.14068,1.14083,16600000.0
2008-01-07 05:04:00,1.14043,1.14112,1.14043,1.1409,18800000.0
2008-01-07 05:05:00,1.14148,1.14185,1.14148,1.14161,13600000.0
2008-01-07 05:06:00,1.14137,1.14149,1.14111,1.14111,10400000.0
2008-01-07 05:07:00,1.14113,1.14151,1.14052,1.14141,8400000.0
2008-01-07 05:08:00,1.14153,1.1417,1.14098,1.14115,11400000.0
2008-01-07 05:09:00,1.14061,1.14105,1.14061,1.14086,31600000.0
2008-01-07 05:10:00,1.14084,1.14113,1.14062,1.14113,16200000.0
2008-01-07 05:11:00,1.14119,1.14119,1.14091,1.14112,20800000.0
2008-01-07 05:12:00,1.14112,1.14117,1.14093,1.14109,11800000.0
2008-01-07 05:13:00,1.14145,1.14145,1.1407,1.14096,11000000.0
2008-01-07 05:14:00,1.14074,1.14085,1.14045,1.14054,13600000.0
2008-01-07 05:15:00,1.14064,1.14082,1.14041,1.14041,26800000.0
2008-01-07 05:16:00,1.14046,1.14123,1.14046,1.14123,18200000.0
2008-01-07 05:17:00,1.14136,1.14162,1.14124,1.14124,9600000.0
2008-01-07 05:18:00,1.14138,1.14155,1.14115,1.14116,16800000.0
2008-01-07 05:19:00,1.14085,1.1418,1.14085,1.1418,16600000.0
2008-01-07 05:20:00,1.14159,1.14181,1.14144,1.14181,17800000.0
2008-01-07 05:21:00,1.14199,1.14199,1.14142,1.14142,10000000.0
2008-01-07 05:22:00,1.14156,1.14176,1.14137,1.14156,9600000.0
2008-01-07 05:23:00,1.14129,1.14154,1.14094,1.14133,14600000.0
2008-01-07 05:24:00,1.14121,1.14144,1.14109,1.14142,19600000.0
2008-01-07 05:25:00,1.14116,1.14134,1.1408,1.14088,9400000.0
2008-01-07 05:26:00,1.14115,1.14115,1.14063,1.14063,17400000.0
2008-01-07 05:27:00,1.14137,1.14148,1.14108,1.14141,8800000.0
2008-01-07 05:28:00,1.14088,1.14121,1.14083,1.14121,13200000.0
2008-01-07 05:29:00,1.14109,1.14153,1.14109,1.14153,10800000.0
2008-01-07 05:30:00,1.14149,1.14149,1.14107,1.14126,15000000.0
2008-01-07 05:31:00,1.14064,1.14107,1.14064,1.14088,18400000.0
2008-01-07 05:32:00,1.14084,1.14103,1.14068,1.14103,7800000.0
2008-01-07 05:33:00,1.14066,1.14143,1.14066,1.14143,14000000.0
2008-01-07 05:34:00,1.142,1.1421,1.142,1.1421,10400000.0
2008-01-07 05:35:00,1.14089,1.14092,1.1404,1.14072,10400000.0
2008-01-07 05:36:00,1.14059,1.14059,1.13995,1.14033,11800000.0
2008-01-07 05:37:00,1.13994,1.14033,1.13994,1.14033,9000000.0
2008-01-07 05:38:00,1.14001,1.14049,1.14001,1.14024,11600000.0
2008-01-07 05:39:00,1.14037,1.14054,1.14002,1.14054,19200000.0
2008-01-07 05:40:00,1.14054,1.14054,1.14011,1.14041,11600000.0
2008-01-07 05:41:00,1.14026,1.14026,1.14001,1.14013,11600000.0
2008-01-07 05:42:00,1.14017,1.14044,1.14016,1.14023,13600000.0
2008-01-07 05:43:00,1.14042,1.14057,1.14035,1.1404,23800000.0
2008-01-07 05:44:00,1.14053,1.14062,1.1404,1.1404,21800000.0
2008-01-07 05:45:00,1.14042,1.14095,1.13989,1.14095,26800000.0
2008-01-07 05:46:00,1.14045,1.14049,1.14021,1.14049,18000000.0
2008-01-07 05:47:00,1.14059,1.14075,1.14035,1.14075,7400000.0
2008-01-07 05:48:00,1.14056,1.14103,1.14034,1.14034,21000000.0
2008-01-07 05:49:00,1.14028,1.14081,1.14,1.14081,12000000.0
2008-01-07 05:50:00,1.14121,1.14165,1.14119,1.14123,13400000.0
2008-01-07 05:51:00,1.14144,1.14155,1.14104,1.14104,6800000.0
2008-01-07 05:52:00,1.14138,1.1415,1.14077,1.14112,19000000.0
2008-01-07 05:53:00,1.14105,1.14126,1.1409,1.1409,14200000.0
2008-01-07 05:54:00,1.14101,1.1413,1.14082,1.14116,19200000.0
2008-01-07 05:55:00,1.14102,1.14119,1.14085,1.14085,10600000.0
2008-01-07 05:57:00,1.14109,1.14119,1.14079,1.14097,10800000.0
2008-01-07 05:58:00,1.14097,1.14122,1.14062,1.14062,10800000.0
2008-01-07 05:59:00,1.1425,1.1427,1.1425,1.1427,14000000.0
2008-01-07 06:00:00,1.14112,1.14146,1.14106,1.14111,14000000.0
2008-01-07 06:01:00,1.1429,1.1429,1.1424,1.1424,2600000.0
2008-01-07 06:02:00,1.14129,1.14129,1.14124,1.14124,2600000.0
2008-01-07 06:03:00,1.14122,1.14173,1.14122,1.14151,15600000.0
2008-01-07 06:04:00,1.14155,1.14182,1.14122,1.14149,22000000.0
2008-01-07 06:05:00,1.14147,1.14168,1.14109,1.14109,19800000.0
2008-01-07 06:06:00,1.14169,1.14207,1.14155,1.14172,18600000.0
2008-01-07 06:07:00,1.14169,1.14186,1.14153,1.14159,13000000.0
2008-01-07 06:08:00,1.14108,1.14145,1.14108,1.14145,4200000.0
2008-01-07 06:09:00,1.14166,1.14166,1.14133,1.14142,8600000.0
2008-01-07 06:10:00,1.14146,1.14212,1.14146,1.14178,21200000.0
2008-01-07 06:11:00,1.14188,1.14188,1.1415,1.1415,10400000.0
2008-01-07 06:12:00,1.1414,1.14177,1.1414,1.14146,18800000.0
2008-01-07 06:13:00,1.14174,1.14174,1.14127,1.14127,20400000.0
2008-01-07 06:14:00,1.14106,1.14159,1.14106,1.14136,15000000.0
2008-01-07 06:15:00,1.14146,1.14156,1.14123,1.14142,31400000.0
2008-01-07 06:16:00,1.14189,1.14207,1.14154,1.14185,20200000.0
2008-01-07 06:17:00,1.14204,1.14208,1.1417,1.1418,19200000.0
2008-01-07 06:18:00,1.14181,1.14187,1.1416,1.1417,11400000.0
2008-01-07 06:19:00,1.14144,1.14157,1.14131,1.14131,16600000.0
2008-01-07 06:20:00,1.14144,1.14152,1.14102,1.14132,20400000.0
2008-01-07 06:21:00,1.14139,1.14183,1.14132,1.14183,30400000.0
2008-01-07 06:22:00,1.14171,1.14212,1.14165,1.14173,20000000.0
2008-01-07 06:23:00,1.14182,1.14212,1.14148,1.14212,22200000.0
2008-01-07 06:24:00,1.14195,1.14211,1.14195,1.142,7400000.0
2008-01-07 06:25:00,1.14236,1.14236,1.14192,1.14207,16400000.0
2008-01-07 06:26:00,1.14183,1.14183,1.14167,1.14177,11200000.0
2008-01-07 06:27:00,1.14182,1.14182,1.14127,1.1413,14400000.0
2008-01-07 06:28:00,1.1414,1.14179,1.1414,1.14143,7400000.0
2008-01-07 06:29:00,1.14162,1.14228,1.14136,1.1415,16600000.0
2008-01-07 06:30:00,1.1414,1.1417,1.14121,1.14161,9400000.0
2008-01-07 06:31:00,1.14131,1.14183,1.14131,1.14141,13000000.0
2008-01-07 06:32:00,1.14135,1.14164,1.14135,1.1414,16400000.0
2008-01-07 06:33:00,1.14137,1.14186,1.1413,1.14184,18600000.0
2008-01-07 06:34:00,1.14162,1.14175,1.14126,1.14129,11000000.0
2008-01-07 06:35:00,1.14119,1.14119,1.14053,1.14053,9800000.0
2008-01-07 06:36:00,1.14104,1.14121,1.14101,1.14121,11400000.0
2008-01-07 06:37:00,1.14157,1.14187,1.14154,1.14158,9600000.0
2008-01-07 06:38:00,1.14177,1.14192,1.14156,1.14156,16000000.0
2008-01-07 06:39:00,1.14195,1.14195,1.14169,1.14179,6800000.0
2008-01-07 06:40:00,1.14196,1.14225,1.14164,1.14164,17000000.0
2008-01-07 06:41:00,1.14189,1.14231,1.14189,1.14231,13200000.0
2008-01-07 06:42:00,1.14227,1.14249,1.14203,1.14203,8400000.0
2008-01-07 06:43:00,1.14216,1.1423,1.14198,1.14224,7800000.0
2008-01-07 06:44:00,1.14203,1.14235,1.14194,1.14203,28200000.0
2008-01-07 06:45:00,1.14195,1.14218,1.14185,1.14185,16600000.0
2008-01-07 06:46:00,1.14185,1.1419,1.14184,1.14184,14200000.0
2008-01-07 06:47:00,1.14192,1.14243,1.14189,1.14199,10000000.0
2008-01-07 06:48:00,1.14193,1.14225,1.14191,1.14209,11600000.0
2008-01-07 06:49:00,1.14214,1.14245,1.14208,1.14245,10200000.0
2008-01-07 06:50:00,1.14193,1.14233,1.1418,1.14213,12400000.0
2008-01-07 06:51:00,1.1422,1.14234,1.14214,1.14214,10400000.0
2008-01-07 06:52:00,1.14202,1.14202,1.14191,1.14193,10400000.0
2008-01-07 06:53:00,1.14197,1.14216,1.14181,1.14187,16400000.0
2008-01-07 06:54:00,1.14187,1.14211,1.14145,1.14211,14000000.0
2008-01-07 06:55:00,1.14195,1.14225,1.14177,1.14193,24400000.0
2008-01-07 06:56:00,1.14185,1.14207,1.14136,1.14136,9400000.0
2008-01-07 06:57:00,1.14168,1.14208,1.14168,1.14208,3200000.0
2008-01-07 06:58:00,1.14195,1.14195,1.14169,1.14195,13800000.0
2008-01-07 06:59:00,1.14199,1.14216,1.14193,1.14212,17800000.0
2008-01-07 07:00:00,1.14184,1.14205,1.14172,1.14194,9000000.0
2008-01-07 07:01:00,1.14203,1.14225,1.14163,1.142,17000000.0
2008-01-07 07:02:00,1.14158,1.14199,1.14158,1.14191,17400000.0
2008-01-07 07:03:00,1.14175,1.14248,1.14175,1.14195,12200000.0
2008-01-07 07:04:00,1.14149,1.14208,1.14142,1.14159,13400000.0
2008-01-07 07:05:00,1.14198,1.14211,1.14161,1.14163,16200000.0
2008-01-07 07:06:00,1.14198,1.1423,1.14181,1.14181,17600000.0
2008-01-07 07:07:00,1.14207,1.14207,1.14137,1.14156,20000000.0
2008-01-07 07:08:00,1.1417,1.14224,1.1417,1.14224,39800000.0
2008-01-07 07:09:00,1.14216,1.14217,1.14182,1.14215,13200000.0
2008-01-07 07:10:00,1.14184,1.14213,1.1416,1.14213,6800000.0
2008-01-07 07:11:00,1.14161,1.14196,1.14161,1.14196,14000000.0
2008-01-07 07:12:00,1.14165,1.1421,1.14165,1.1421,16000000.0
2008-01-07 07:13:00,1.14177,1.142,1.14152,1.14152,11600000.0
2008-01-07 07:14:00,1.14157,1.14226,1.14157,1.14226,23600000.0
2008-01-07 07:15:00,1.14202,1.14246,1.1419,1.14209,11800000.0
2008-01-07 07:16:00,1.14188,1.14207,1.14165,1.14165,17600000.0
2008-01-07 07:17:00,1.14177,1.14215,1.14177,1.14189,19800000.0
2008-01-07 07:18:00,1.14185,1.1425,1.14185,1.1425,10600000.0
2008-01-07 07:19:00,1.14237,1.14257,1.14237,1.14254,12200000.0
2008-01-07 07:20:00,1.14197,1.14197,1.14185,1.14185,4000000.0
2008-01-07 07:21:00,1.14203,1.14221,1.14181,1.14212,18400000.0
2008-01-07 07:22:00,1.14183,1.14192,1.14145,1.14145,14000000.0
2008-01-07 07:23:00,1.1419,1.14204,1.14151,1.14204,12800000.0
2008-01-07 07:24:00,1.14155,1.14175,1.14113,1.14175,14400000.0
2008-01-07 07:25:00,1.14132,1.14156,1.14127,1.14135,10400000.0
2008-01-07 07:26:00,1.1416,1.14163,1.14137,1.14151,16400000.0
2008-01-07 07:27:00,1.14137,1.14186,1.14137,1.14186,8200000.0
2008-01-07 07:28:00,1.14166,1.14189,1.14152,1.1417,13000000.0
2008-01-07 07:29:00,1.14143,1.14185,1.14128,1.14185,23400000.0
2008-01-07 07:30:00,1.14202,1.1423,1.14199,1.1423,21800000.0
2008-01-07 07:31:00,1.14215,1.1425,1.14215,1.1425,15600000.0
2008-01-07 07:32:00,1.14239,1.1428,1.14194,1.14194,21200000.0
2008-01-07 07:33:00,1.14204,1.14244,1.14194,1.1422,23800000.0
2008-01-07 07:34:00,1.14261,1.14261,1.14192,1.14214,24400000.0
2008-01-07 07:35:00,1.14208,1.14239,1.14205,1.14232,14000000.0
2008-01-07 07:36:00,1.14209,1.14263,1.14209,1.14232,7800000.0
2008-01-07 07:37:00,1.14236,1.1426,1.14225,1.14225,22400000.0
2008-01-07 07:38:00,1.14222,1.14274,1.14222,1.14274,24400000.0
2008-01-07 07:39:00,1.1423,1.14286,1.14218,1.1424,24200000.0
2008-01-07 07:40:00,1.14231,1.14231,1.14171,1.14171,6000000.0
2008-01-07 07:41:00,1.14171,1.14178,1.14146,1.14165,15400000.0
2008-01-07 07:42:00,1.14188,1.14216,1.14148,1.14148,18600000.0
2008-01-07 07:43:00,1.14167,1.14184,1.14167,1.14174,11000000.0
2008-01-07 07:44:00,1.14176,1.14187,1.1413,1.14148,21400000.0
2008-01-07 07:45:00,1.14155,1.14203,1.14135,1.14203,15200000.0
2008-01-07 07:46:00,1.14191,1.14194,1.14147,1.14147,16200000.0
2008-01-07 07:47:00,1.1419,1.1419,1.14137,1.14139,13600000.0
2008-01-07 07:48:00,1.1416,1.14176,1.14144,1.14155,6800000.0
2008-01-07 07:49:00,1.14162,1.14175,1.14148,1.14175,15400000.0
2008-01-07 07:50:00,1.14168,1.14174,1.14145,1.14157,17600000.0
2008-01-07 07:51:00,1.14147,1.14168,1.1414,1.14145,18800000.0
2008-01-07 07:52:00,1.14119,1.1417,1.14119,1.14139,23000000.0
2008-01-07 07:53:00,1.14141,1.14165,1.1414,1.14146,9600000.0
2008-01-07 07:54:00,1.14103,1.14164,1.14103,1.14125,22800000.0
2008-01-07 07:55:00,1.14117,1.14164,1.14117,1.14133,15800000.0
2008-01-07 07:56:00,1.14161,1.14161,1.14077,1.14114,24000000.0
2008-01-07 07:57:00,1.14167,1.14167,1.14124,1.14148,14400000.0
2008-01-07 07:58:00,1.14109,1.14152,1.14105,1.14152,5800000.0
2008-01-07 07:59:00,1.14149,1.14165,1.14125,1.14131,26000000.0
2008-01-07 08:00:00,1.14157,1.14171,1.14137,1.14164,9400000.0
2008-01-07 08:01:00,1.14129,1.14158,1.14118,1.14118,11400000.0
2008-01-07 08:02:00,1.14098,1.14103,1.14073,1.14103,14200000.0
2008-01-07 08:03:00,1.14129,1.14129,1.14099,1.14125,9200000.0
2008-01-07 08:04:00,1.14139,1.14171,1.1412,1.14169,29200000.0
2008-01-07 08:05:00,1.1418,1.1418,1.1417,1.1417,18200000.0
2008-01-07 08:06:00,1.14152,1.14153,1.14118,1.14127,18200000.0
2008-01-07 08:07:00,1.14129,1.14171,1.14102,1.14162,38600000.0
2008-01-07 08:08:00,1.14205,1.14205,1.14158,1.14184,9600000.0
2008-01-07 08:09:00,1.14151,1.14188,1.14151,1.14158,10400000.0
2008-01-07 08:10:00,1.14152,1.14152,1.14118,1.14127,17200000.0
2008-01-07 08:11:00,1.14131,1.14161,1.14098,1.14098,27400000.0
2008-01-07 08:12:00,1.14142,1.14154,1.14108,1.14108,16000000.0
2008-01-07 08:13:00,1.14136,1.14163,1.14121,1.14138,19400000.0
2008-01-07 08:14:00,1.14155,1.14155,1.14125,1.14125,16600000.0
2008-01-07 08:15:00,1.14138,1.14168,1.14062,1.14062,25800000.0
2008-01-07 08:16:00,1.14157,1.14157,1.14104,1.14106,18000000.0
2008-01-07 08:17:00,1.14091,1.14101,1.14058,1.14077,15000000.0
2008-01-07 08:18:00,1.14122,1.14147,1.14099,1.14135,9400000.0
2008-01-07 08:19:00,1.14111,1.14135,1.1411,1.14135,28400000.0
2008-01-07 08:20:00,1.14117,1.14145,1.1408,1.14145,11800000.0
2008-01-07 08:21:00,1.14112,1.14125,1.14065,1.14097,12600000.0
2008-01-07 08:22:00,1.14086,1.14123,1.14086,1.14108,18000000.0
2008-01-07 08:23:00,1.141,1.14137,1.141,1.14115,23200000.0
2008-01-07 08:24:00,1.1416,1.14163,1.14064,1.14064,12200000.0
2008-01-07 08:25:00,1.14104,1.1416,1.14083,1.14117,32200000.0
2008-01-07 08:26:00,1.14117,1.14117,1.14078,1.14102,7600000.0
2008-01-07 08:27:00,1.14077,1.14106,1.14067,1.14094,14800000.0
2008-01-07 08:28:00,1.14101,1.1415,1.14101,1.14105,14800000.0
2008-01-07 08:29:00,1.1411,1.14159,1.14091,1.14093,12200000.0
2008-01-07 08:30:00,1.14086,1.14107,1.14078,1.14096,14400000.0
2008-01-07 08:31:00,1.14109,1.14129,1.14086,1.14095,21600000.0
2008-01-07 08:32:00,1.14106,1.14116,1.14087,1.14087,20600000.0
2008-01-07 08:33:00,1.1409,1.14107,1.14085,1.14107,7400000.0
2008-01-07 08:34:00,1.14105,1.14138,1.1408,1.1408,6200000.0
2008-01-07 08:35:00,1.14072,1.14102,1.14042,1.14053,17800000.0
2008-01-07 08:36:00,1.14059,1.1408,1.1405,1.14059,17200000.0
2008-01-07 08:37:00,1.14032,1.14112,1.14032,1.14078,15400000.0
2008-01-07 08:38:00,1.14047,1.14097,1.14038,1.1405,12600000.0
2008-01-07 08:39:00,1.14054,1.14069,1.14026,1.14026,10800000.0
2008-01-07 08:40:00,1.14028,1.14037,1.13979,1.14031,13800000.0
2008-01-07 08:41:00,1.14073,1.14075,1.14042,1.14042,20200000.0
2008-01-07 08:42:00,1.14068,1.14092,1.14034,1.14078,19000000.0
2008-01-07 08:43:00,1.14042,1.14097,1.14042,1.14084,23800000.0
2008-01-07 08:44:00,1.14052,1.14101,1.14032,1.14101,10600000.0
2008-01-07 08:45:00,1.14059,1.14074,1.14033,1.14041,17200000.0
2008-01-07 08:46:00,1.14063,1.14063,1.14016,1.14029,8400000.0
2008-01-07 08:47:00,1.14007,1.14044,1.14007,1.14044,12000000.0
2008-01-07 08:48:00,1.14041,1.1405,1.1401,1.1401,10600000.0
2008-01-07 08:49:00,1.14056,1.14077,1.1403,1.14077,14200000.0
2008-01-07 08:50:00,1.14052,1.14091,1.14052,1.14091,7800000.0
2008-01-07 08:51:00,1.14109,1.14117,1.14075,1.14107,18600000.0
2008-01-07 08:52:00,1.14107,1.14117,1.14071,1.1408,17400000.0
2008-01-07 08:53:00,1.14095,1.14125,1.14087,1.14101,5600000.0
2008-01-07 08:54:00,1.14099,1.14128,1.14083,1.14084,26200000.0
2008-01-07 08:55:00,1.14105,1.14109,1.14071,1.14082,23000000.0
2008-01-07 08:56:00,1.14098,1.14151,1.14094,1.14135,9000000.0
2008-01-07 08:57:00,1.14209,1.14209,1.14134,1.1415,17000000.0
2008-01-07 08:58:00,1.1412,1.14155,1.1412,1.1413,16400000.0
2008-01-07 08:59:00,1.14131,1.14174,1.14125,1.1415,12400000.0
2008-01-07 09:00:00,1.14151,1.14151,1.14122,1.1415,13800000.0
2008-01-07 09:01:00,1.14133,1.14162,1.14125,1.14146,21600000.0
2008-01-07 09:02:00,1.14156,1.14181,1.14154,1.14181,12400000.0
2008-01-07 09:03:00,1.1409,1.1411,1.1407,1.1407,14600000.0
2008-01-07 09:04:00,1.14125,1.14153,1.14103,1.14153,14600000.0
2008-01-07 09:05:00,1.14133,1.1416,1.14108,1.14127,10600000.0
2008-01-07 09:06:00,1.14171,1.14171,1.14141,1.14151,21200000.0
2008-01-07 09:07:00,1.14129,1.14212,1.14125,1.14212,14200000.0
2008-01-07 09:08:00,1.14157,1.1421,1.14157,1.14183,14600000.0
2008-01-07 09:09:00,1.14193,1.14193,1.14161,1.14183,23000000.0
2008-01-07 09:10:00,1.14182,1.14182,1.14157,1.14157,13000000.0
2008-01-07 09:11:00,1.1417,1.14172,1.14126,1.14135,11800000.0
2008-01-07 09:12:00,1.14134,1.14153,1.14121,1.14148,21800000.0
2008-01-07 09:13:00,1.14161,1.14162,1.1411,1.1411,9400000.0
2008-01-07 09:14:00,1.14102,1.14129,1.14092,1.14123,18000000.0
2008-01-07 09:15:00,1.14114,1.14144,1.14114,1.14114,6800000.0
2008-01-07 09:16:00,1.14113,1.14152,1.14111,1.14152,10000000.0
2008-01-07 09:17:00,1.14146,1.14177,1.14121,1.14152,18800000.0
2008-01-07 09:18:00,1.14095,1.1415,1.14095,1.14118,9400000.0
2008-01-07 09:19:00,1.14126,1.14152,1.14111,1.14124,17600000.0
2008-01-07 09:20:00,1.14126,1.1413,1.1407,1.14106,11200000.0
2008-01-07 09:21:00,1.14108,1.14131,1.14089,1.1411,27200000.0
2008-01-07 09:22:00,1.14102,1.14105,1.14029,1.14029,10200000.0
2008-01-07 09:23:00,1.14089,1.14124,1.14082,1.14094,36200000.0
2008-01-07 09:24:00,1.14108,1.14146,1.14108,1.14146,11400000.0
2008-01-07 09:25:00,1.14152,1.14152,1.14134,1.14146,10600000.0
2008-01-07 09:26:00,1.14164,1.14164,1.1414,1.14141,10000000.0
2008-01-07 09:27:00,1.1415,1.1415,1.14125,1.14138,10800000.0
2008-01-07 09:28:00,1.14151,1.14181,1.14125,1.14126,16200000.0
2008-01-07 09:29:00,1.14112,1.14132,1.14107,1.14107,9600000.0
2008-01-07 09:30:00,1.14101,1.14101,1.14079,1.14083,8200000.0
2008-01-07 09:31:00,1.14058,1.14141,1.14058,1.14141,11000000.0
2008-01-07 09:32:00,1.1409,1.14118,1.1409,1.1409,18600000.0
2008-01-07 09:33:00,1.14106,1.14117,1.14083,1.14083,12800000.0
2008-01-07 09:34:00,1.14147,1.14147,1.14078,1.14104,19600000.0
2008-01-07 09:35:00,1.14101,1.14118,1.14101,1.14116,17000000.0
2008-01-07 09:36:00,1.14146,1.14202,1.14138,1.14145,21600000.0
2008-01-07 09:37:00,1.14136,1.14136,1.14083,1.14083,18400000.0
2008-01-07 09:38:00,1.14066,1.14089,1.14041,1.14075,21200000.0
2008-01-07 09:39:00,1.14059,1.14083,1.14037,1.14078,6800000.0
2008-01-07 09:40:00,1.14063,1.14118,1.14062,1.14062,19600000.0
2008-01-07 09:41:00,1.13996,1.14067,1.13996,1.1403,14400000.0
2008-01-07 09:42:00,1.1401,1.14097,1.1401,1.14036,15600000.0
2008-01-07 09:43:00,1.14031,1.1406,1.14028,1.14057,16400000.0
2008-01-07 09:44:00,1.14046,1.14099,1.14046,1.14099,13800000.0
2008-01-07 09:45:00,1.14059,1.14074,1.14022,1.14022,17400000.0
2008-01-07 09:46:00,1.14017,1.14043,1.13988,1.14026,17600000.0
2008-01-07 09:47:00,1.1403,1.14071,1.14019,1.14071,10600000.0
2008-01-07 09:48:00,1.14074,1.14077,1.14049,1.14049,18000000.0
2008-01-07 09:49:00,1.14039,1.14077,1.14034,1.14048,20400000.0
2008-01-07 09:50:00,1.14021,1.14064,1.14006,1.1403,23000000.0
2008-01-07 09:51:00,1.14032,1.14072,1.14029,1.14048,15800000.0
2008-01-07 09:52:00,1.14058,1.14066,1.14035,1.14066,14000000.0
2008-01-07 09:53:00,1.14046,1.14102,1.1398,1.14102,23600000.0
2008-01-07 09:54:00,1.14073,1.14097,1.1406,1.14088,18200000.0
2008-01-07 09:55:00,1.14073,1.14103,1.14022,1.14022,14400000.0
2008-01-07 09:56:00,1.14022,1.14026,1.14006,1.14017,26600000.0
2008-01-07 09:57:00,1.14018,1.14043,1.13974,1.14011,13000000.0
2008-01-07 09:58:00,1.14037,1.14058,1.14004,1.14035,18800000.0
2008-01-07 09:59:00,1.14011,1.14016,1.13982,1.14016,17200000.0
2008-01-07 10:00:00,1.14051,1.14051,1.14015,1.14036,21000000.0
2008-01-07 10:01:00,1.14002,1.14028,1.14002,1.14017,9200000.0
2008-01-07 10:02:00,1.14039,1.14055,1.13959,1.14055,19600000.0
2008-01-07 10:03:00,1.14035,1.14068,1.1403,1.1403,9200000.0
2008-01-07 10:04:00,1.14028,1.1409,1.14028,1.14062,22800000.0
2008-01-07 10:05:00,1.14055,1.14071,1.14024,1.14045,16200000.0
2008-01-07 10:06:00,1.14046,1.14066,1.13993,1.14018,10600000.0
2008-01-07 10:07:00,1.14033,1.14063,1.14008,1.1403,25000000.0
2008-01-07 10:08:00,1.14019,1.14073,1.14019,1.14044,17800000.0
2008-01-07 10:09:00,1.14008,1.14064,1.14008,1.14042,10800000.0
2008-01-07 10:10:00,1.14046,1.14133,1.14046,1.14077,15400000.0
2008-01-07 10:11:00,1.14066,1.14066,1.1405,1.14058,9400000.0
2008-01-07 10:12:00,1.14045,1.14063,1.14032,1.14037,15800000.0
2008-01-07 10:13:00,1.14047,1.14077,1.14031,1.14053,20800000.0
2008-01-07 10:14:00,1.14043,1.14065,1.14004,1.14004,9800000.0
2008-01-07 10:15:00,1.14069,1.14084,1.14036,1.14061,15800000.0
2008-01-07 10:16:00,1.14017,1.14026,1.13973,1.13978,13400000.0
2008-01-07 10:17:00,1.13992,1.14048,1.13976,1.13976,28000000.0
2008-01-07 10:18:00,1.13949,1.13949,1.13887,1.1391,20800000.0
2008-01-07 10:19:00,1.13882,1.13907,1.13873,1.13873,19000000.0
2008-01-07 10:20:00,1.13916,1.13998,1.13916,1.13983,19600000.0
2008-01-07 10:21:00,1.13932,1.14013,1.13932,1.13982,20600000.0
2008-01-07 10:22:00,1.13936,1.14002,1.13934,1.13957,12200000.0
2008-01-07 10:23:00,1.1398,1.14026,1.1398,1.14013,12400000.0
2008-01-07 10:24:00,1.13999,1.14023,1.13939,1.13945,24600000.0
2008-01-07 10:25:00,1.13896,1.13945,1.13861,1.13902,17600000.0
2008-01-07 10:26:00,1.13947,1.13947,1.13903,1.13903,11200000.0
2008-01-07 10:27:00,1.13964,1.13964,1.13851,1.13908,19400000.0
2008-01-07 10:28:00,1.13918,1.13946,1.13891,1.13891,19000000.0
2008-01-07 10:29:00,1.13858,1.1393,1.13858,1.13878,11000000.0
2008-01-07 10:30:00,1.13891,1.13947,1.13891,1.13943,11200000.0
2008-01-07 10:31:00,1.13952,1.13952,1.13903,1.13911,12600000.0
2008-01-07 10:32:00,1.13923,1.13943,1.13909,1.1392,19400000.0
2008-01-07 10:33:00,1.13922,1.13983,1.13922,1.1393,19600000.0
2008-01-07 10:34:00,1.13887,1.13964,1.13887,1.13964,9400000.0
2008-01-07 10:35:00,1.13961,1.13961,1.13911,1.13951,12600000.0
2008-01-07 10:36:00,1.13964,1.13987,1.1396,1.13979,18000000.0
2008-01-07 10:37:00,1.13988,1.13994,1.13964,1.13977,13600000.0
2008-01-07 10:38:00,1.13991,1.14002,1.13962,1.13992,21200000.0
2008-01-07 10:39:00,1.13966,1.14037,1.13966,1.14008,12200000.0
2008-01-07 10:40:00,1.14041,1.14065,1.13993,1.13993,26200000.0
2008-01-07 10:41:00,1.13979,1.14065,1.13979,1.14026,11600000.0
2008-01-07 10:42:00,1.14037,1.14095,1.14037,1.14095,18800000.0
2008-01-07 10:43:00,1.14042,1.14042,1.13995,1.13995,16400000.0
2008-01-07 10:44:00,1.14018,1.14036,1.14,1.14036,13200000.0
2008-01-07 10:45:00,1.14034,1.1404,1.14008,1.14022,10800000.0
2008-01-07 10:46:00,1.14029,1.1406,1.14025,1.14041,12600000.0
2008-01-07 10:47:00,1.14013,1.14042,1.13981,1.13995,20600000.0
2008-01-07 10:48:00,1.14082,1.14082,1.14027,1.1408,13200000.0
2008-01-07 10:49:00,1.14035,1.14066,1.14022,1.14029,19400000.0
2008-01-07 10:50:00,1.14075,1.14077,1.14057,1.14066,23400000.0
2008-01-07 10:51:00,1.14065,1.14065,1.14015,1.14029,13800000.0
2008-01-07 10:52:00,1.14047,1.14065,1.14022,1.14031,22800000.0
2008-01-07 10:53:00,1.14023,1.14041,1.14004,1.14011,14800000.0
2008-01-07 10:54:00,1.14033,1.1408,1.14033,1.14073,11000000.0
2008-01-07 10:55:00,1.14009,1.14039,1.13993,1.13999,29200000.0
2008-01-07 10:56:00,1.13997,1.1401,1.13957,1.13979,31200000.0
2008-01-07 10:57:00,1.13941,1.13967,1.13924,1.13936,16400000.0
2008-01-07 10:58:00,1.13973,1.14013,1.1394,1.1398,15000000.0
2008-01-07 10:59:00,1.1394,1.13955,1.13878,1.13878,25000000.0
2008-01-07 11:00:00,1.13933,1.13979,1.13919,1.13979,22800000.0
2008-01-07 11:01:00,1.13957,1.14006,1.13946,1.1396,7400000.0
2008-01-07 11:02:00,1.13939,1.1395,1.13901,1.13933,12200000.0
2008-01-07 11:03:00,1.13948,1.13956,1.13894,1.13914,17600000.0
2008-01-07 11:04:00,1.13913,1.13973,1.13913,1.13953,17400000.0
2008-01-07 11:05:00,1.13942,1.13942,1.13908,1.13908,10400000.0
2008-01-07 11:06:00,1.13977,1.14013,1.13951,1.13954,18200000.0
2008-01-07 11:07:00,1.13951,1.1397,1.13863,1.13916,15600000.0
2008-01-07 11:08:00,1.13922,1.13957,1.13922,1.13953,23800000.0
2008-01-07 11:09:00,1.13949,1.13987,1.13949,1.13957,14800000.0
2008-01-07 11:10:00,1.1397,1.14002,1.13941,1.13972,25200000.0
2008-01-07 11:11:00,1.13962,1.14065,1.13962,1.13991,12600000.0
2008-01-07 11:12:00,1.13979,1.14009,1.13966,1.13966,22400000.0
2008-01-07 11:13:00,1.14012,1.1406,1.13969,1.14006,22200000.0
2008-01-07 11:14:00,1.1404,1.14061,1.14015,1.14015,18000000.0
2008-01-07 11:15:00,1.1399,1.13998,1.13958,1.13973,26400000.0
2008-01-07 11:16:00,1.13972,1.14009,1.13972,1.14002,26600000.0
2008-01-07 11:17:00,1.14016,1.14029,1.14009,1.14029,7600000.0
2008-01-07 11:18:00,1.14003,1.14016,1.13991,1.14012,17000000.0
2008-01-07 11:19:00,1.14019,1.14039,1.13966,1.14032,23800000.0
2008-01-07 11:20:00,1.13985,1.13993,1.13974,1.13974,17800000.0
2008-01-07 11:21:00,1.14001,1.14032,1.13984,1.13999,18600000.0
2008-01-07 11:22:00,1.13984,1.13997,1.13938,1.13949,16200000.0
2008-01-07 11:23:00,1.13986,1.13989,1.13935,1.13968,19200000.0
2008-01-07 11:24:00,1.13945,1.13978,1.13945,1.13978,13400000.0
2008-01-07 11:25:00,1.13967,1.13998,1.13951,1.13987,38600000.0
2008-01-07 11:26:00,1.13951,1.13951,1.1392,1.1392,13600000.0
2008-01-07 11:27:00,1.13939,1.13939,1.13915,1.13915,15000000.0
2008-01-07 11:28:00,1.13926,1.13981,1.13911,1.13911,15000000.0
2008-01-07 11:29:00,1.13996,1.14,1.13973,1.13993,6400000.0
2008-01-07 11:30:00,1.14,1.14032,1.13981,1.13981,17400000.0
2008-01-07 11:31:00,1.13987,1.14027,1.13987,1.14018,18000000.0
2008-01-07 11:32:00,1.13995,1.13995,1.13962,1.13977,16400000.0
2008-01-07 11:33:00,1.13972,1.14001,1.13949,1.13964,15800000.0
2008-01-07 11:34:00,1.13945,1.14031,1.13945,1.14023,11800000.0
2008-01-07 11:35:00,1.14044,1.14044,1.13981,1.13981,20400000.0
2008-01-07 11:36:00,1.14004,1.14006,1.1397,1.13986,12200000.0
2008-01-07 11:37:00,1.13986,1.14012,1.13977,1.14012,9800000.0
2008-01-07 11:38:00,1.13997,1.14007,1.13939,1.13987,19800000.0
2008-01-07 11:39:00,1.13926,1.13972,1.13908,1.13972,14200000.0
2008-01-07 11:40:00,1.13952,1.1396,1.13912,1.13912,10200000.0
2008-01-07 11:41:00,1.13979,1.13988,1.13955,1.13974,19600000.0
2008-01-07 11:42:00,1.13947,1.13972,1.13925,1.13972,16200000.0
2008-01-07 11:43:00,1.13948,1.13984,1.13948,1.13978,25000000.0
2008-01-07 11:44:00,1.13962,1.13975,1.13926,1.13926,16400000.0
2008-01-07 11:45:00,1.13973,1.13973,1.13924,1.13958,17000000.0
2008-01-07 11:46:00,1.1394,1.1394,1.13868,1.13868,21800000.0
2008-01-07 11:47:00,1.13971,1.13996,1.13948,1.13996,13600000.0
2008-01-07 11:48:00,1.13959,1.14012,1.13949,1.13959,13000000.0
2008-01-07 11:49:00,1.13942,1.13959,1.13925,1.13953,17600000.0
2008-01-07 11:50:00,1.13971,1.13977,1.1393,1.13936,19200000.0
2008-01-07 11:51:00,1.13953,1.14002,1.13935,1.14002,22800000.0
2008-01-07 11:52:00,1.13989,1.1401,1.13971,1.13992,23800000.0
2008-01-07 11:53:00,1.13963,1.13963,1.13928,1.13941,19400000.0
2008-01-07 11:54:00,1.1387,1.1388,1.1384,1.1386,16000000.0
2008-01-07 11:55:00,1.13987,1.14007,1.13938,1.13938,16000000.0
2008-01-07 11:56:00,1.1393,1.13962,1.13915,1.13962,12400000.0
2008-01-07 11:57:00,1.13967,1.13976,1.13924,1.13958,27400000.0
2008-01-07 11:58:00,1.13963,1.13982,1.13949,1.1395,19200000.0
2008-01-07 11:59:00,1.13994,1.1401,1.13964,1.13978,18200000.0
2008-01-07 12:00:00,1.13998,1.14029,1.13989,1.14005,12600000.0
2008-01-07 12:01:00,1.14033,1.14033,1.13989,1.14018,18400000.0
2008-01-07 12:02:00,1.14012,1.14012,1.13979,1.14012,10800000.0
2008-01-07 12:03:00,1.13995,1.14072,1.13967,1.13995,18000000.0
2008-01-07 12:04:00,1.14002,1.14073,1.13977,1.14002,18600000.0
2008-01-07 12:05:00,1.14024,1.14043,1.13997,1.14007,12800000.0
2008-01-07 12:06:00,1.14022,1.14054,1.14006,1.14009,11800000.0
2008-01-07 12:07:00,1.14045,1.14045,1.13996,1.13996,9200000.0
2008-01-07 12:08:00,1.14012,1.14012,1.13963,1.13967,14800000.0
2008-01-07 12:09:00,1.1397,1.13985,1.13954,1.1396,25400000.0
2008-01-07 12:10:00,1.13955,1.14024,1.13955,1.13966,14200000.0
2008-01-07 12:11:00,1.1396,1.1396,1.13918,1.13934,18600000.0
2008-01-07 12:12:00,1.13968,1.13992,1.13933,1.13963,22000000.0
2008-01-07 12:13:00,1.13977,1.13977,1.13904,1.13904,31000000.0
2008-01-07 12:14:00,1.1393,1.1393,1.13829,1.13869,19800000.0
2008-01-07 12:15:00,1.13886,1.13968,1.13884,1.13896,14000000.0
2008-01-07 12:16:00,1.13874,1.13905,1.1386,1.13862,17000000.0
2008-01-07 12:17:00,1.13878,1.13903,1.13861,1.13881,17000000.0
2008-01-07 12:18:00,1.13858,1.13858,1.13828,1.13828,10000000.0
2008-01-07 12:19:00,1.13814,1.13837,1.13814,1.13826,11600000.0
2008-01-07 12:20:00,1.13825,1.13848,1.13825,1.13833,10800000.0
2008-01-07 12:21:00,1.13843,1.13847,1.13792,1.13841,22200000.0
2008-01-07 12:22:00,1.13822,1.13848,1.13798,1.13848,26200000.0
2008-01-07 12:23:00,1.13825,1.13866,1.13801,1.13801,11000000.0
2008-01-07 12:24:00,1.13844,1.13847,1.13817,1.13847,14600000.0
2008-01-07 12:25:00,1.13826,1.13832,1.138,1.13832,16200000.0
2008-01-07 12:26:00,1.13845,1.13845,1.13815,1.13817,10400000.0
2008-01-07 12:27:00,1.1386,1.1386,1.13808,1.13843,19400000.0
2008-01-07 12:28:00,1.13822,1.13884,1.13822,1.13832,17000000.0
2008-01-07 12:29:00,1.1386,1.13871,1.13839,1.13846,16400000.0
2008-01-07 12:30:00,1.1384,1.13842,1.13805,1.13817,15000000.0
2008-01-07 12:31:00,1.13815,1.13844,1.13815,1.13837,12400000.0
2008-01-07 12:32:00,1.13849,1.13868,1.13822,1.13838,124600000.0
2008-01-07 12:33:00,1.1386,1.1386,1.13812,1.13826,11800000.0
2008-01-07 12:34:00,1.13837,1.13845,1.13822,1.13835,21600000.0
2008-01-07 12:35:00,1.1386,1.1386,1.13805,1.13818,47600000.0
2008-01-07 12:36:00,1.13836,1.13879,1.13835,1.13837,22400000.0
2008-01-07 12:37:00,1.13833,1.13839,1.13827,1.13829,5600000.0
2008-01-07 12:38:00,1.1384,1.1384,1.1382,1.1382,4200000.0
2008-01-07 12:39:00,1.13842,1.13864,1.1383,1.13864,17400000.0
2008-01-07 12:40:00,1.13886,1.13896,1.13851,1.13873,12600000.0
2008-01-07 12:41:00,1.13866,1.13866,1.13811,1.13862,14000000.0
2008-01-07 12:42:00,1.1387,1.1387,1.13797,1.13824,11000000.0
2008-01-07 12:43:00,1.13823,1.13842,1.13803,1.13803,14000000.0
2008-01-07 12:44:00,1.1393,1.14,1.1393,1.1396,16000000.0
2008-01-07 12:45:00,1.1395,1.1401,1.1393,1.14,16000000.0
2008-01-07 12:46:00,1.13858,1.13881,1.13837,1.13863,16000000.0
2008-01-07 12:47:00,1.13836,1.13879,1.1383,1.13861,9600000.0
2008-01-07 12:48:00,1.13853,1.13853,1.13802,1.13824,13200000.0
2008-01-07 12:49:00,1.13835,1.13853,1.13824,1.13824,12400000.0
2008-01-07 12:50:00,1.13824,1.13849,1.13821,1.13835,8400000.0
2008-01-07 12:51:00,1.13824,1.1386,1.13795,1.13795,18000000.0
2008-01-07 12:52:00,1.13819,1.1383,1.13808,1.1381,13000000.0
2008-01-07 12:53:00,1.13808,1.1384,1.13802,1.13815,18000000.0
2008-01-07 12:54:00,1.1394,1.1396,1.1394,1.1396,15400000.0
2008-01-07 12:55:00,1.13828,1.13848,1.13811,1.13816,15400000.0
2008-01-07 12:56:00,1.13821,1.13843,1.13778,1.13843,15800000.0
2008-01-07 12:57:00,1.13846,1.13864,1.13829,1.13831,8400000.0
2008-01-07 12:58:00,1.13819,1.13833,1.13817,1.13824,24400000.0
2008-01-07 12:59:00,1.13807,1.13823,1.13788,1.13804,15400000.0
2008-01-07 13:00:00,1.13813,1.13843,1.13813,1.13831,21200000.0
2008-01-07 13:01:00,1.13847,1.13861,1.13818,1.1384,10200000.0
2008-01-07 13:02:00,1.13822,1.13825,1.13798,1.13805,9400000.0
2008-01-07 13:03:00,1.13861,1.13861,1.13827,1.13838,13000000.0
2008-01-07 13:04:00,1.13812,1.13812,1.1381,1.1381,3200000.0
2008-01-07 13:05:00,1.13868,1.13868,1.13773,1.13814,24600000.0
2008-01-07 13:06:00,1.13795,1.13835,1.13794,1.1383,22200000.0
2008-01-07 13:07:00,1.13798,1.13854,1.13795,1.13795,14400000.0
2008-01-07 13:08:00,1.13818,1.1389,1.13817,1.13826,58400000.0
2008-01-07 13:09:00,1.13863,1.13902,1.13805,1.13805,22000000.0
2008-01-07 13:10:00,1.13815,1.13854,1.13793,1.13794,20800000.0
2008-01-07 13:11:00,1.13813,1.13832,1.13813,1.13832,16800000.0
2008-01-07 13:12:00,1.13877,1.13878,1.13869,1.13869,35000000.0
2008-01-07 13:13:00,1.13856,1.13887,1.13833,1.13846,33200000.0
2008-01-07 13:14:00,1.13821,1.13864,1.13821,1.13864,11400000.0
2008-01-07 13:15:00,1.13821,1.13881,1.13821,1.13871,9400000.0
2008-01-07 13:16:00,1.13863,1.13863,1.13833,1.13834,8000000.0
2008-01-07 13:17:00,1.13829,1.13864,1.13815,1.13836,17400000.0
2008-01-07 13:18:00,1.13819,1.13865,1.13794,1.13836,15200000.0
2008-01-07 13:19:00,1.13829,1.13831,1.13787,1.13807,8800000.0
2008-01-07 13:20:00,1.13804,1.13814,1.13801,1.13807,14400000.0
2008-01-07 13:21:00,1.1392,1.1392,1.139,1.139,12600000.0
2008-01-07 13:22:00,1.13808,1.13877,1.13788,1.13877,12600000.0
2008-01-07 13:23:00,1.13864,1.13864,1.13828,1.13828,22600000.0
2008-01-07 13:24:00,1.13822,1.13847,1.13805,1.13847,8800000.0
2008-01-07 13:25:00,1.13857,1.13889,1.13845,1.13848,15400000.0
2008-01-07 13:26:00,1.13886,1.13913,1.13867,1.13888,18000000.0
2008-01-07 13:27:00,1.13888,1.13916,1.13881,1.13893,15400000.0
2008-01-07 13:28:00,1.13904,1.1391,1.13886,1.13895,59600000.0
2008-01-07 13:29:00,1.13959,1.13969,1.13928,1.13931,26600000.0
2008-01-07 13:30:00,1.13899,1.13932,1.13894,1.13927,20000000.0
2008-01-07 13:31:00,1.13905,1.13981,1.13905,1.1397,18200000.0
2008-01-07 13:32:00,1.13977,1.13977,1.13896,1.13948,19000000.0
2008-01-07 13:33:00,1.13862,1.13862,1.13851,1.13851,2000000.0
2008-01-07 13:34:00,1.13841,1.13881,1.1384,1.13871,22600000.0
2008-01-07 13:35:00,1.13863,1.13863,1.13809,1.13812,11800000.0
2008-01-07 13:36:00,1.13824,1.13824,1.13785,1.13785,13400000.0
2008-01-07 13:37:00,1.13794,1.13819,1.13777,1.13819,18600000.0
2008-01-07 13:38:00,1.13792,1.13822,1.1377,1.13814,12400000.0
2008-01-07 13:39:00,1.13829,1.13829,1.13761,1.13794,25600000.0
2008-01-07 13:40:00,1.13821,1.13835,1.1381,1.13835,6800000.0
2008-01-07 13:41:00,1.13837,1.13879,1.13837,1.13876,12200000.0
2008-01-07 13:42:00,1.13896,1.13896,1.13839,1.13882,20200000.0
2008-01-07 13:43:00,1.13892,1.13898,1.13862,1.13862,18200000.0
2008-01-07 13:44:00,1.13966,1.13977,1.13927,1.13928,23800000.0
2008-01-07 13:45:00,1.13914,1.13975,1.13886,1.13967,20400000.0
2008-01-07 13:46:00,1.13991,1.14032,1.13991,1.14008,28800000.0
2008-01-07 13:47:00,1.14018,1.14041,1.13993,1.13995,11600000.0
2008-01-07 13:48:00,1.14027,1.14062,1.14027,1.14047,19600000.0
2008-01-07 13:49:00,1.14044,1.14061,1.14007,1.14061,25400000.0
2008-01-07 13:50:00,1.1401,1.14038,1.13987,1.14027,12600000.0
2008-01-07 13:51:00,1.13996,1.13999,1.13961,1.13986,19200000.0
2008-01-07 13:52:00,1.13968,1.1399,1.13937,1.13963,16800000.0
2008-01-07 13:53:00,1.13956,1.13956,1.13937,1.13937,7200000.0
2008-01-07 13:54:00,1.13908,1.13934,1.13888,1.13934,23000000.0
2008-01-07 13:55:00,1.13924,1.13966,1.13924,1.13951,15600000.0
2008-01-07 13:56:00,1.13933,1.1398,1.13933,1.13941,32600000.0
2008-01-07 13:57:00,1.13955,1.1398,1.13927,1.13942,26800000.0
2008-01-07 13:58:00,1.13955,1.13971,1.13926,1.13955,26000000.0
2008-01-07 13:59:00,1.13943,1.13954,1.13921,1.13952,24200000.0
2008-01-07 14:00:00,1.13936,1.13966,1.13923,1.13966,25200000.0
2008-01-07 14:01:00,1.13956,1.13969,1.13892,1.13931,19400000.0
2008-01-07 14:02:00,1.13954,1.13974,1.13935,1.13947,25200000.0
2008-01-07 14:03:00,1.13951,1.13987,1.13946,1.13967,19600000.0
2008-01-07 14:04:00,1.13927,1.13967,1.13921,1.13921,25000000.0
2008-01-07 14:05:00,1.13931,1.13955,1.13931,1.13947,12400000.0
2008-01-07 14:06:00,1.13918,1.13925,1.13883,1.13883,10200000.0
2008-01-07 14:07:00,1.13873,1.13873,1.13781,1.13781,17400000.0
2008-01-07 14:08:00,1.13796,1.13842,1.13796,1.13842,15400000.0
2008-01-07 14:09:00,1.13827,1.1389,1.13827,1.13858,14800000.0
2008-01-07 14:10:00,1.13821,1.13821,1.13803,1.13819,9000000.0
2008-01-07 14:11:00,1.13829,1.13831,1.13769,1.1381,34600000.0
2008-01-07 14:12:00,1.13855,1.13855,1.13821,1.13825,26000000.0
2008-01-07 14:13:00,1.13857,1.13889,1.1382,1.1387,18000000.0
2008-01-07 14:14:00,1.13822,1.13843,1.13819,1.13826,12200000.0
2008-01-07 14:15:00,1.13837,1.13865,1.13818,1.13863,13000000.0
2008-01-07 14:16:00,1.13873,1.13917,1.13842,1.13863,12200000.0
2008-01-07 14:17:00,1.13869,1.1391,1.13818,1.13818,12200000.0
2008-01-07 14:18:00,1.13848,1.13881,1.13827,1.13858,20000000.0
2008-01-07 14:19:00,1.13896,1.13904,1.13851,1.13887,55800000.0
2008-01-07 14:20:00,1.13851,1.13878,1.13839,1.13878,36200000.0
2008-01-07 14:21:00,1.13867,1.13888,1.13841,1.13869,14200000.0
2008-01-07 14:22:00,1.13876,1.13909,1.1385,1.13909,10800000.0
2008-01-07 14:23:00,1.13901,1.13931,1.13865,1.1391,22800000.0
2008-01-07 14:24:00,1.13896,1.13932,1.13876,1.13876,7600000.0
2008-01-07 14:25:00,1.13917,1.13957,1.13896,1.13932,26400000.0
2008-01-07 14:26:00,1.13918,1.13929,1.13903,1.13904,8400000.0
2008-01-07 14:27:00,1.13859,1.13881,1.13828,1.13828,21200000.0
2008-01-07 14:28:00,1.13866,1.13908,1.13851,1.13891,20600000.0
2008-01-07 14:29:00,1.13831,1.13884,1.13817,1.1385,14600000.0
2008-01-07 14:30:00,1.13777,1.13807,1.13758,1.13807,14800000.0
2008-01-07 14:31:00,1.13858,1.1387,1.13839,1.13849,15200000.0
2008-01-07 14:32:00,1.13835,1.13841,1.138,1.138,16800000.0
2008-01-07 14:33:00,1.13802,1.13837,1.13789,1.13837,12600000.0
2008-01-07 14:34:00,1.13832,1.13832,1.13797,1.13821,13000000.0
2008-01-07 14:35:00,1.141,1.141,1.1408,1.1408,14400000.0
2008-01-07 14:36:00,1.13814,1.13847,1.13797,1.13797,14400000.0
2008-01-07 14:37:00,1.1382,1.1386,1.13777,1.13795,29000000.0
2008-01-07 14:38:00,1.13781,1.13816,1.13772,1.13804,32600000.0
2008-01-07 14:39:00,1.13851,1.13862,1.13841,1.13841,19800000.0
2008-01-07 14:40:00,1.1381,1.13847,1.13788,1.13847,11400000.0
2008-01-07 14:41:00,1.13798,1.13831,1.13765,1.13831,71600000.0
2008-01-07 14:42:00,1.13795,1.13856,1.13795,1.13856,22000000.0
2008-01-07 14:43:00,1.13877,1.13886,1.13858,1.13886,13600000.0
2008-01-07 14:44:00,1.13815,1.13871,1.13815,1.13839,13200000.0
2008-01-07 14:45:00,1.13818,1.13856,1.13818,1.13846,25800000.0
2008-01-07 14:46:00,1.13837,1.13883,1.13837,1.13882,18000000.0
2008-01-07 14:47:00,1.13849,1.13879,1.13812,1.13835,12200000.0
2008-01-07 14:48:00,1.13882,1.13882,1.13814,1.1384,17800000.0
2008-01-07 14:49:00,1.13864,1.13864,1.1381,1.1381,8200000.0
2008-01-07 14:50:00,1.13829,1.13867,1.13829,1.13839,19200000.0
2008-01-07 14:51:00,1.13827,1.13827,1.13784,1.13786,10400000.0
2008-01-07 14:52:00,1.13809,1.13871,1.13809,1.13871,15800000.0
2008-01-07 14:53:00,1.1403,1.1403,1.1401,1.1401,14800000.0
2008-01-07 14:54:00,1.13851,1.13856,1.13827,1.13835,14800000.0
2008-01-07 14:55:00,1.13844,1.13845,1.13815,1.13838,21600000.0
2008-01-07 14:56:00,1.13824,1.13847,1.13819,1.13829,19800000.0
2008-01-07 14:57:00,1.13844,1.13877,1.13832,1.13863,10400000.0
2008-01-07 14:58:00,1.1385,1.13851,1.13804,1.13804,9200000.0
2008-01-07 14:59:00,1.13807,1.13841,1.13796,1.13816,16400000.0
2008-01-07 15:00:00,1.13813,1.13851,1.13805,1.13838,18000000.0
2008-01-07 15:01:00,1.13832,1.13877,1.13791,1.13791,25600000.0
2008-01-07 15:02:00,1.13801,1.13868,1.138,1.13857,16400000.0
2008-01-07 15:03:00,1.13863,1.13891,1.1386,1.1386,11200000.0
2008-01-07 15:04:00,1.13854,1.13862,1.13825,1.13831,16000000.0
2008-01-07 15:05:00,1.13863,1.13898,1.13848,1.13864,12800000.0
2008-01-07 15:06:00,1.13852,1.13867,1.13817,1.13817,14400000.0
2008-01-07 15:07:00,1.13829,1.13863,1.13829,1.13839,17400000.0
2008-01-07 15:08:00,1.13828,1.13849,1.138,1.13849,12400000.0
2008-01-07 15:09:00,1.13863,1.13874,1.13855,1.13874,6200000.0
2008-01-07 15:10:00,1.13841,1.13851,1.13783,1.13851,11800000.0
2008-01-07 15:11:00,1.13947,1.13995,1.13947,1.13984,18400000.0
2008-01-07 15:12:00,1.1399,1.14023,1.13951,1.13973,13400000.0
2008-01-07 15:13:00,1.13953,1.14016,1.13953,1.14001,88000000.0
2008-01-07 15:14:00,1.14028,1.14044,1.14002,1.14043,20600000.0
2008-01-07 15:15:00,1.14036,1.14073,1.14036,1.14048,11600000.0
2008-01-07 15:16:00,1.14004,1.14078,1.13998,1.13998,17200000.0
2008-01-07 15:17:00,1.14001,1.14001,1.13959,1.13987,12400000.0
2008-01-07 15:18:00,1.13953,1.14,1.13953,1.13986,14400000.0
2008-01-07 15:19:00,1.13991,1.14044,1.13991,1.14044,19800000.0
2008-01-07 15:20:00,1.1407,1.14079,1.1407,1.14079,3200000.0
2008-01-07 15:21:00,1.14123,1.14123,1.14051,1.14071,12800000.0
2008-01-07 15:22:00,1.14057,1.14068,1.14019,1.14019,11000000.0
2008-01-07 15:23:00,1.14054,1.14054,1.13999,1.13999,22200000.0
2008-01-07 15:24:00,1.14034,1.14065,1.1402,1.14055,9600000.0
2008-01-07 15:25:00,1.14017,1.1404,1.1397,1.14006,10800000.0
2008-01-07 15:26:00,1.14017,1.14027,1.14015,1.14015,5600000.0
2008-01-07 15:27:00,1.14018,1.14036,1.14018,1.14029,18000000.0
2008-01-07 15:28:00,1.14004,1.14011,1.13983,1.13983,7600000.0
2008-01-07 15:29:00,1.13997,1.13999,1.1394,1.13999,7400000.0
2008-01-07 15:30:00,1.13993,1.14004,1.13977,1.14004,18200000.0
2008-01-07 15:31:00,1.1398,1.1398,1.1394,1.1397,13000000.0
2008-01-07 15:32:00,1.14019,1.14027,1.13969,1.13969,13000000.0
2008-01-07 15:33:00,1.14017,1.14057,1.14004,1.14048,96800000.0
2008-01-07 15:34:00,1.14027,1.14066,1.14003,1.14051,19600000.0
2008-01-07 15:35:00,1.14043,1.14061,1.1404,1.14044,8800000.0
2008-01-07 15:36:00,1.14033,1.14089,1.14033,1.14089,7400000.0
2008-01-07 15:37:00,1.14044,1.14073,1.14039,1.14051,14200000.0
2008-01-07 15:38:00,1.14047,1.14065,1.14035,1.14047,14000000.0
2008-01-07 15:39:00,1.14041,1.14041,1.14002,1.14002,16400000.0
2008-01-07 15:40:00,1.1401,1.14097,1.1401,1.14033,18200000.0
2008-01-07 15:41:00,1.14049,1.14054,1.1403,1.14031,25400000.0
2008-01-07 15:42:00,1.1404,1.14064,1.1404,1.14041,15400000.0
2008-01-07 15:43:00,1.14042,1.14065,1.14022,1.14022,15200000.0
2008-01-07 15:44:00,1.14046,1.14054,1.14006,1.14017,109000000.0
2008-01-07 15:45:00,1.14015,1.14054,1.13991,1.14014,14600000.0
2008-01-07 15:46:00,1.14011,1.14028,1.13994,1.14025,16400000.0
2008-01-07 15:47:00,1.14024,1.14024,1.1396,1.1396,10600000.0
2008-01-07 15:48:00,1.14008,1.1403,1.13979,1.13979,10600000.0
2008-01-07 15:49:00,1.14004,1.14048,1.14003,1.14033,74200000.0
2008-01-07 15:50:00,1.14024,1.14024,1.13967,1.14007,10800000.0
2008-01-07 15:51:00,1.13993,1.14004,1.13955,1.13977,12000000.0
2008-01-07 15:52:00,1.13966,1.14,1.13948,1.14,19200000.0
2008-01-07 15:53:00,1.14034,1.14034,1.13945,1.1397,13600000.0
2008-01-07 15:54:00,1.13985,1.13985,1.13927,1.13977,15200000.0
2008-01-07 15:55:00,1.13989,1.1402,1.13979,1.13984,13800000.0
2008-01-07 15:56:00,1.14016,1.14016,1.13954,1.13971,5800000.0
2008-01-07 15:57:00,1.13958,1.13987,1.13942,1.13987,14400000.0
2008-01-07 15:58:00,1.13943,1.13984,1.13941,1.13984,12200000.0
2008-01-07 15:59:00,1.13954,1.13976,1.1395,1.13955,9200000.0
2008-01-07 16:00:00,1.13957,1.13983,1.13942,1.13978,121000000.0
2008-01-07 16:01:00,1.13955,1.13996,1.13949,1.13962,12000000.0
2008-01-07 16:02:00,1.13945,1.13988,1.13926,1.13944,92400000.0
2008-01-07 16:03:00,1.13931,1.13976,1.13927,1.13946,67600000.0
2008-01-07 16:04:00,1.13948,1.13984,1.13936,1.13984,17200000.0
2008-01-07 16:05:00,1.13948,1.13992,1.1394,1.13992,34000000.0
2008-01-07 16:06:00,1.13964,1.14011,1.13964,1.14011,21200000.0
2008-01-07 16:07:00,1.14003,1.14003,1.13956,1.13979,99600000.0
2008-01-07 16:08:00,1.13967,1.13993,1.13963,1.13993,82200000.0
2008-01-07 16:09:00,1.14021,1.14021,1.13969,1.13992,6800000.0
2008-01-07 16:10:00,1.13964,1.14,1.13932,1.13945,57800000.0
2008-01-07 16:11:00,1.13959,1.13973,1.13902,1.13905,24200000.0
2008-01-07 16:12:00,1.13987,1.13987,1.13936,1.13936,12400000.0
2008-01-07 16:13:00,1.13959,1.13963,1.1393,1.13931,22600000.0
2008-01-07 16:14:00,1.13963,1.13965,1.13904,1.13943,28200000.0
2008-01-07 16:15:00,1.13913,1.13973,1.13913,1.13973,21200000.0
2008-01-07 16:16:00,1.13973,1.13973,1.13922,1.13934,8400000.0
2008-01-07 16:17:00,1.13928,1.13972,1.13897,1.13907,24800000.0
2008-01-07 16:18:00,1.1393,1.13948,1.13899,1.13927,15800000.0
2008-01-07 16:19:00,1.14003,1.14027,1.1399,1.14027,15800000.0
2008-01-07 16:20:00,1.1395,1.13964,1.13899,1.13927,16000000.0
2008-01-07 16:21:00,1.13944,1.13944,1.13925,1.13925,11200000.0
2008-01-07 16:22:00,1.13982,1.14026,1.1396,1.13975,14600000.0
2008-01-07 16:23:00,1.13968,1.13968,1.13937,1.13948,13200000.0
2008-01-07 16:24:00,1.13939,1.13964,1.13939,1.13951,9400000.0
2008-01-07 16:25:00,1.13951,1.13964,1.13944,1.13944,15600000.0
2008-01-07 16:26:00,1.1399,1.13994,1.13934,1.13936,18400000.0
2008-01-07 16:27:00,1.13956,1.14019,1.13956,1.13956,23200000.0
2008-01-07 16:28:00,1.13955,1.13968,1.13949,1.13968,12600000.0
2008-01-07 16:29:00,1.13956,1.13985,1.13956,1.13976,21800000.0
2008-01-07 16:30:00,1.13976,1.14013,1.13964,1.13964,16200000.0
2008-01-07 16:31:00,1.13959,1.13959,1.13929,1.1394,15400000.0
2008-01-07 16:32:00,1.13917,1.13953,1.13909,1.13915,19200000.0
2008-01-07 16:33:00,1.13899,1.13962,1.13899,1.13919,26800000.0
2008-01-07 16:34:00,1.13914,1.13986,1.1391,1.13986,8000000.0
2008-01-07 16:35:00,1.1392,1.13936,1.13893,1.13905,12000000.0
2008-01-07 16:36:00,1.13918,1.13963,1.13888,1.13888,20400000.0
2008-01-07 16:37:00,1.13885,1.13898,1.13824,1.13879,15000000.0
2008-01-07 16:38:00,1.1391,1.1391,1.1383,1.1387,17600000.0
2008-01-07 16:39:00,1.13906,1.13933,1.13903,1.13926,17600000.0
2008-01-07 16:40:00,1.13941,1.13996,1.13923,1.13996,22000000.0
2008-01-07 16:41:00,1.13956,1.13988,1.13906,1.13906,16400000.0
2008-01-07 16:42:00,1.13952,1.13983,1.13949,1.1397,73800000.0
2008-01-07 16:43:00,1.13955,1.13985,1.13904,1.13939,24400000.0
2008-01-07 16:44:00,1.13966,1.13966,1.13918,1.13932,32800000.0
2008-01-07 16:45:00,1.13939,1.13967,1.13914,1.13967,21400000.0
2008-01-07 16:46:00,1.13963,1.13975,1.13927,1.1393,13200000.0
2008-01-07 16:47:00,1.13951,1.13965,1.13905,1.13949,11000000.0
2008-01-07 16:48:00,1.13928,1.1394,1.13924,1.13935,25800000.0
2008-01-07 16:49:00,1.13935,1.13971,1.13915,1.13945,22600000.0
2008-01-07 16:50:00,1.13946,1.13953,1.13904,1.13932,11600000.0
2008-01-07 16:51:00,1.13942,1.13982,1.13917,1.13946,22400000.0
2008-01-07 16:52:00,1.13918,1.13935,1.13878,1.1391,10600000.0
2008-01-07 16:53:00,1.13901,1.13957,1.13901,1.13953,18200000.0
2008-01-07 16:54:00,1.13944,1.13967,1.13926,1.13931,12400000.0
2008-01-07 16:55:00,1.13914,1.13987,1.13897,1.13949,8800000.0
2008-01-07 16:56:00,1.13952,1.1397,1.13886,1.1389,12200000.0
2008-01-07 16:57:00,1.13886,1.13934,1.13881,1.13918,80600000.0
2008-01-07 16:58:00,1.13928,1.13928,1.13894,1.13895,81600000.0
2008-01-07 16:59:00,1.13902,1.13904,1.13842,1.13842,15200000.0
2008-01-07 17:00:00,1.13862,1.13885,1.13808,1.13808,23400000.0
2008-01-07 17:01:00,1.13815,1.13822,1.13785,1.13811,13000000.0
2008-01-07 17:02:00,1.1381,1.13851,1.13798,1.13814,10800000.0
2008-01-07 17:03:00,1.13799,1.13815,1.13775,1.13815,10400000.0
2008-01-07 17:04:00,1.13794,1.13794,1.13764,1.13774,9200000.0
2008-01-07 17:05:00,1.13789,1.13814,1.1378,1.13802,22600000.0
2008-01-07 17:06:00,1.13781,1.13815,1.13771,1.13771,10400000.0
2008-01-07 17:07:00,1.13752,1.13805,1.13732,1.13779,107400000.0
2008-01-07 17:08:00,1.13771,1.13809,1.13763,1.13786,38400000.0
2008-01-07 17:09:00,1.13788,1.13803,1.1377,1.13803,18800000.0
2008-01-07 17:10:00,1.13783,1.13799,1.13763,1.13774,7800000.0
2008-01-07 17:11:00,1.13784,1.13822,1.13776,1.13802,22200000.0
2008-01-07 17:12:00,1.13805,1.13812,1.13775,1.13799,17400000.0
2008-01-07 17:13:00,1.1378,1.13797,1.13752,1.13752,46800000.0
2008-01-07 17:14:00,1.13776,1.13834,1.13761,1.13804,20000000.0
2008-01-07 17:15:00,1.13726,1.13743,1.13726,1.13738,19400000.0
2008-01-07 17:16:00,1.13752,1.1376,1.13737,1.13737,11000000.0
2008-01-07 17:17:00,1.13749,1.13802,1.13734,1.13768,27600000.0
2008-01-07 17:18:00,1.13797,1.13845,1.13797,1.13816,10800000.0
2008-01-07 17:19:00,1.13826,1.13863,1.13821,1.13836,11800000.0
2008-01-07 17:20:00,1.13816,1.13816,1.13773,1.13773,16800000.0
2008-01-07 17:21:00,1.13789,1.138,1.13749,1.1378,14800000.0
2008-01-07 17:22:00,1.13783,1.13833,1.13783,1.13794,34000000.0
2008-01-07 17:23:00,1.13794,1.13819,1.13768,1.13807,19800000.0
2008-01-07 17:24:00,1.13767,1.13848,1.13767,1.13848,10800000.0
2008-01-07 17:25:00,1.13751,1.1384,1.13745,1.13757,146000000.0
2008-01-07 17:26:00,1.13747,1.13803,1.13747,1.13799,18400000.0
2008-01-07 17:27:00,1.13773,1.13773,1.13742,1.13742,9600000.0
2008-01-07 17:28:00,1.13759,1.13759,1.13719,1.13737,20600000.0
2008-01-07 17:29:00,1.13754,1.13754,1.13718,1.13741,14600000.0
2008-01-07 17:30:00,1.13751,1.13756,1.13708,1.13723,20000000.0
2008-01-07 17:31:00,1.13717,1.13747,1.1366,1.13735,23600000.0
2008-01-07 17:32:00,1.13715,1.1372,1.13712,1.1372,15400000.0
2008-01-07 17:33:00,1.13723,1.13788,1.13723,1.13788,20400000.0
2008-01-07 17:34:00,1.13838,1.13838,1.13806,1.13806,4800000.0
2008-01-07 17:35:00,1.13802,1.13837,1.13793,1.13806,34200000.0
2008-01-07 17:36:00,1.13811,1.13901,1.13811,1.13885,13000000.0
2008-01-07 17:37:00,1.13865,1.13875,1.13855,1.13855,12400000.0
2008-01-07 17:38:00,1.13861,1.13861,1.1381,1.13827,11400000.0
2008-01-07 17:39:00,1.13854,1.1387,1.13829,1.13829,12400000.0
2008-01-07 17:40:00,1.13824,1.13869,1.13824,1.13869,3200000.0
2008-01-07 17:41:00,1.1382,1.13858,1.13791,1.13856,15400000.0
2008-01-07 17:42:00,1.13819,1.13829,1.13799,1.13805,15200000.0
2008-01-07 17:43:00,1.13809,1.1385,1.13809,1.13816,7400000.0
2008-01-07 17:44:00,1.13825,1.13827,1.13778,1.13812,17200000.0
2008-01-07 17:45:00,1.13775,1.13775,1.13755,1.13767,12800000.0
2008-01-07 17:46:00,1.13799,1.13799,1.13753,1.1378,23400000.0
2008-01-07 17:47:00,1.13753,1.13792,1.13724,1.13724,64800000.0
2008-01-07 17:48:00,1.13722,1.1374,1.13629,1.13638,14000000.0
2008-01-07 17:49:00,1.13644,1.13694,1.13644,1.13659,18800000.0
2008-01-07 17:50:00,1.13663,1.13698,1.13658,1.13659,13800000.0
2008-01-07 17:51:00,1.13645,1.13677,1.13605,1.13677,21600000.0
2008-01-07 17:52:00,1.13701,1.13704,1.13648,1.13648,13000000.0
2008-01-07 17:53:00,1.13631,1.13695,1.13631,1.13653,14000000.0
2008-01-07 17:54:00,1.13669,1.13699,1.13662,1.13667,55600000.0
2008-01-07 17:55:00,1.13639,1.13673,1.1363,1.1363,11400000.0
2008-01-07 17:56:00,1.13628,1.13677,1.13594,1.13594,11000000.0
2008-01-07 17:57:00,1.13638,1.1364,1.13607,1.13624,18600000.0
2008-01-07 17:58:00,1.13611,1.13638,1.13611,1.13632,19400000.0
2008-01-07 17:59:00,1.13624,1.13691,1.13609,1.13691,12000000.0
2008-01-07 18:00:00,1.13692,1.137,1.13663,1.13675,19600000.0
2008-01-07 18:01:00,1.13703,1.13723,1.13687,1.1369,22200000.0
2008-01-07 18:02:00,1.13676,1.13709,1.13676,1.13683,15800000.0
2008-01-07 18:03:00,1.13719,1.13728,1.13675,1.13711,19800000.0
2008-01-07 18:04:00,1.13674,1.13681,1.1362,1.13681,21000000.0
2008-01-07 18:05:00,1.13635,1.13685,1.13635,1.13672,11200000.0
2008-01-07 18:06:00,1.13671,1.13671,1.13603,1.13617,19800000.0
2008-01-07 18:07:00,1.13586,1.13635,1.13586,1.13635,18400000.0
2008-01-07 18:08:00,1.13599,1.13657,1.13599,1.13634,14400000.0
2008-01-07 18:09:00,1.13668,1.13684,1.13655,1.13679,11800000.0
2008-01-07 18:10:00,1.13593,1.13671,1.13593,1.13625,31600000.0
2008-01-07 18:11:00,1.13626,1.13651,1.13603,1.13647,20000000.0
2008-01-07 18:12:00,1.13633,1.13638,1.13607,1.13607,23600000.0
2008-01-07 18:13:00,1.13593,1.13642,1.13583,1.13583,16200000.0
2008-01-07 18:14:00,1.13639,1.13639,1.13612,1.13621,11000000.0
2008-01-07 18:15:00,1.13593,1.1363,1.13593,1.13606,10600000.0
2008-01-07 18:16:00,1.1363,1.13631,1.13612,1.13621,8800000.0
2008-01-07 18:17:00,1.13644,1.13645,1.136,1.13609,7200000.0
2008-01-07 18:18:00,1.13582,1.13604,1.13582,1.13602,18800000.0
2008-01-07 18:19:00,1.13622,1.13632,1.13608,1.13626,13600000.0
2008-01-07 18:20:00,1.13594,1.13595,1.1357,1.13588,19400000.0
2008-01-07 18:21:00,1.13556,1.13612,1.13556,1.13612,14600000.0
2008-01-07 18:22:00,1.1359,1.1361,1.13567,1.13567,17000000.0
2008-01-07 18:23:00,1.13627,1.13649,1.13554,1.13632,93800000.0
2008-01-07 18:24:00,1.136,1.136,1.13565,1.13575,6800000.0
2008-01-07 18:25:00,1.13622,1.13647,1.13582,1.13627,17800000.0
2008-01-07 18:26:00,1.13637,1.13637,1.13623,1.13625,12600000.0
2008-01-07 18:27:00,1.13635,1.13637,1.13598,1.13604,22400000.0
2008-01-07 18:28:00,1.13602,1.13643,1.13596,1.13643,12400000.0
2008-01-07 18:29:00,1.1362,1.1362,1.13594,1.13594,14800000.0
2008-01-07 18:30:00,1.13588,1.13609,1.13551,1.13591,16400000.0
2008-01-07 18:31:00,1.13582,1.13625,1.13577,1.13625,12600000.0
2008-01-07 18:32:00,1.13599,1.13626,1.1357,1.13609,21000000.0
2008-01-07 18:33:00,1.13637,1.13664,1.13622,1.13623,11600000.0
2008-01-07 18:34:00,1.13618,1.1365,1.13592,1.13592,12400000.0
2008-01-07 18:35:00,1.13643,1.13643,1.13575,1.13582,22000000.0
2008-01-07 18:36:00,1.13581,1.13619,1.13581,1.13591,20000000.0
2008-01-07 18:37:00,1.13611,1.13653,1.13609,1.13646,14000000.0
2008-01-07 18:38:00,1.13645,1.13661,1.13602,1.13639,14000000.0
2008-01-07 18:39:00,1.13606,1.13625,1.13567,1.13625,12400000.0
2008-01-07 18:40:00,1.1362,1.13627,1.13574,1.136,19600000.0
2008-01-07 18:41:00,1.13597,1.13658,1.13567,1.13596,21400000.0
2008-01-07 18:42:00,1.13583,1.13586,1.13551,1.13561,24200000.0
2008-01-07 18:43:00,1.13605,1.13642,1.13589,1.13642,21200000.0
2008-01-07 18:44:00,1.13625,1.13629,1.13599,1.13605,26200000.0
2008-01-07 18:45:00,1.13607,1.1362,1.13592,1.13598,11800000.0
2008-01-07 18:46:00,1.13595,1.13637,1.13559,1.13615,24200000.0
2008-01-07 18:47:00,1.13568,1.13568,1.13512,1.13534,18800000.0
2008-01-07 18:48:00,1.13533,1.13582,1.1353,1.1356,14600000.0
2008-01-07 18:49:00,1.13557,1.13574,1.13532,1.13548,27400000.0
2008-01-07 18:50:00,1.13547,1.13563,1.13544,1.13563,11600000.0
2008-01-07 18:51:00,1.13571,1.13612,1.1357,1.1357,13600000.0
2008-01-07 18:52:00,1.13572,1.13606,1.13558,1.13606,14000000.0
2008-01-07 18:53:00,1.13576,1.13602,1.13561,1.13561,10600000.0
2008-01-07 18:54:00,1.13591,1.1361,1.13562,1.13562,15800000.0
2008-01-07 18:55:00,1.13589,1.13619,1.13571,1.13617,32600000.0
2008-01-07 18:56:00,1.13562,1.13586,1.13518,1.13586,22200000.0
2008-01-07 18:57:00,1.13597,1.13602,1.13546,1.13573,11800000.0
2008-01-07 18:58:00,1.13532,1.13604,1.13526,1.13604,11400000.0
2008-01-07 18:59:00,1.13588,1.13631,1.13577,1.13631,116800000.0
2008-01-07 19:00:00,1.13611,1.13611,1.13585,1.13586,7400000.0
2008-01-07 19:01:00,1.13578,1.13624,1.13559,1.13559,12600000.0
2008-01-07 19:02:00,1.13544,1.13562,1.13542,1.13552,15800000.0
2008-01-07 19:03:00,1.1355,1.13661,1.1355,1.13586,13600000.0
2008-01-07 19:04:00,1.13582,1.13598,1.13556,1.13574,16600000.0
2008-01-07 19:05:00,1.13603,1.13686,1.13591,1.13686,17200000.0
2008-01-07 19:06:00,1.13636,1.13697,1.13625,1.13633,9800000.0
2008-01-07 19:07:00,1.13634,1.13634,1.13583,1.13601,13800000.0
2008-01-07 19:08:00,1.13588,1.13593,1.13539,1.1356,70600000.0
2008-01-07 19:09:00,1.13588,1.13622,1.1357,1.1357,14400000.0
2008-01-07 19:10:00,1.13596,1.13619,1.13581,1.13603,16800000.0
2008-01-07 19:11:00,1.1356,1.13593,1.13552,1.13559,18800000.0
2008-01-07 19:12:00,1.13554,1.13582,1.13512,1.13521,17400000.0
2008-01-07 19:13:00,1.13511,1.13581,1.13511,1.13536,21000000.0
2008-01-07 19:14:00,1.13571,1.13577,1.1354,1.13562,20400000.0
2008-01-07 19:15:00,1.13547,1.13567,1.13521,1.13545,10400000.0
2008-01-07 19:16:00,1.1352,1.13536,1.13485,1.13536,14000000.0
2008-01-07 19:17:00,1.13529,1.13586,1.13529,1.13575,9600000.0
2008-01-07 19:18:00,1.13566,1.13572,1.13542,1.13565,24800000.0
2008-01-07 19:19:00,1.13558,1.13599,1.13548,1.13555,11800000.0
2008-01-07 19:20:00,1.13575,1.13614,1.13563,1.13577,21600000.0
2008-01-07 19:21:00,1.13597,1.13597,1.13497,1.13542,18800000.0
2008-01-07 19:22:00,1.1355,1.1355,1.1355,1.1355,13800000.0
2008-01-07 19:23:00,1.13558,1.13613,1.13558,1.13613,13800000.0
2008-01-07 19:24:00,1.13611,1.13626,1.13605,1.13605,11600000.0
2008-01-07 19:25:00,1.13639,1.13639,1.13608,1.1363,12800000.0
2008-01-07 19:26:00,1.13616,1.13661,1.13616,1.13643,22200000.0
2008-01-07 19:27:00,1.1363,1.13642,1.13612,1.13642,10400000.0
2008-01-07 19:28:00,1.13609,1.13621,1.13588,1.13589,16800000.0
2008-01-07 19:29:00,1.13587,1.13619,1.1358,1.13585,14600000.0
2008-01-07 19:30:00,1.13618,1.1365,1.13608,1.13621,10800000.0
2008-01-07 19:31:00,1.13668,1.13668,1.1359,1.1359,12000000.0
2008-01-07 19:32:00,1.13582,1.13624,1.13565,1.13565,10000000.0
2008-01-07 19:33:00,1.13579,1.13609,1.13573,1.13581,21800000.0
2008-01-07 19:34:00,1.13596,1.13596,1.13542,1.13563,17000000.0
2008-01-07 19:35:00,1.13574,1.13582,1.1352,1.13556,17800000.0
2008-01-07 19:36:00,1.13534,1.13557,1.13529,1.13557,7400000.0
2008-01-07 19:37:00,1.13562,1.13584,1.13541,1.13557,16000000.0
2008-01-07 19:38:00,1.13581,1.13606,1.13568,1.13589,12000000.0
2008-01-07 19:39:00,1.13609,1.13619,1.1357,1.13576,22000000.0
2008-01-07 19:40:00,1.13589,1.13601,1.13557,1.13577,14000000.0
2008-01-07 19:41:00,1.13538,1.13541,1.13487,1.13537,11800000.0
2008-01-07 19:42:00,1.135,1.13513,1.13474,1.13474,6400000.0
2008-01-07 19:43:00,1.1348,1.1351,1.13467,1.13467,11200000.0
2008-01-07 19:44:00,1.13493,1.13501,1.13486,1.13498,15200000.0
2008-01-07 19:45:00,1.13511,1.13559,1.1347,1.13559,20400000.0
2008-01-07 19:46:00,1.13516,1.13544,1.13483,1.13483,7400000.0
2008-01-07 19:47:00,1.13463,1.13498,1.13463,1.13485,15800000.0
2008-01-07 19:48:00,1.13486,1.13495,1.13475,1.13475,19600000.0
2008-01-07 19:49:00,1.1348,1.135,1.1348,1.1348,28000000.0
2008-01-07 19:50:00,1.13485,1.13505,1.13465,1.1347,28000000.0
2008-01-07 19:51:00,1.13482,1.13525,1.13469,1.13479,34000000.0
2008-01-07 19:52:00,1.13511,1.13515,1.13465,1.13465,23000000.0
2008-01-07 19:53:00,1.13494,1.13494,1.13453,1.13461,11400000.0
2008-01-07 19:54:00,1.13532,1.13532,1.13495,1.13523,17000000.0
2008-01-07 19:55:00,1.1352,1.13579,1.13482,1.13579,11600000.0
2008-01-07 19:56:00,1.13519,1.13579,1.13519,1.13544,17600000.0
2008-01-07 19:57:00,1.13521,1.13537,1.13501,1.13528,7000000.0
2008-01-07 19:58:00,1.13501,1.13563,1.13501,1.13563,14800000.0
2008-01-07 19:59:00,1.13558,1.13592,1.13527,1.13527,29400000.0
2008-01-07 20:00:00,1.13505,1.13538,1.13492,1.13538,18400000.0
2008-01-07 20:01:00,1.13542,1.13564,1.13516,1.13516,15400000.0
2008-01-07 20:02:00,1.13534,1.13562,1.13514,1.13541,32400000.0
2008-01-07 20:03:00,1.1342,1.1347,1.1342,1.1345,18400000.0
2008-01-07 20:04:00,1.13542,1.1359,1.13535,1.1359,18400000.0
2008-01-07 20:05:00,1.13537,1.13552,1.13503,1.13552,16600000.0
2008-01-07 20:06:00,1.13556,1.13566,1.13512,1.13547,11400000.0
2008-01-07 20:07:00,1.13554,1.13554,1.13503,1.13516,13200000.0
2008-01-07 20:08:00,1.13524,1.13547,1.13524,1.13537,8200000.0
2008-01-07 20:09:00,1.13544,1.13565,1.13524,1.13541,22000000.0
2008-01-07 20:10:00,1.1345,1.1347,1.1345,1.1347,11200000.0
2008-01-07 20:11:00,1.13508,1.13508,1.13448,1.13448,11200000.0
2008-01-07 20:12:00,1.13431,1.13497,1.13431,1.13497,14000000.0
2008-01-07 20:13:00,1.13493,1.13493,1.13454,1.13454,13800000.0
2008-01-07 20:14:00,1.13481,1.13544,1.13481,1.13544,6200000.0
2008-01-07 20:15:00,1.13529,1.13546,1.13499,1.13499,11400000.0
2008-01-07 20:16:00,1.13523,1.13523,1.13521,1.13521,3200000.0
2008-01-07 20:17:00,1.13549,1.13581,1.13523,1.13581,15400000.0
2008-01-07 20:18:00,1.1356,1.13578,1.13521,1.13555,11600000.0
2008-01-07 20:19:00,1.13546,1.13587,1.13546,1.13581,11400000.0
2008-01-07 20:20:00,1.13546,1.13554,1.13512,1.13554,15200000.0
2008-01-07 20:21:00,1.13499,1.13546,1.13499,1.13526,15200000.0
2008-01-07 20:22:00,1.13525,1.13525,1.13509,1.13509,16800000.0
2008-01-07 20:23:00,1.13547,1.13569,1.13516,1.13516,12000000.0
2008-01-07 20:24:00,1.13553,1.13553,1.13462,1.13509,11000000.0
2008-01-07 20:25:00,1.1357,1.13573,1.13488,1.13488,10400000.0
2008-01-07 20:26:00,1.13514,1.13532,1.13501,1.13524,16800000.0
2008-01-07 20:27:00,1.13524,1.1353,1.13501,1.13501,8800000.0
2008-01-07 20:28:00,1.13502,1.13525,1.13502,1.13521,13200000.0
2008-01-07 20:29:00,1.1355,1.1355,1.1348,1.13509,24600000.0
2008-01-07 20:30:00,1.13459,1.13528,1.13459,1.13461,19400000.0
2008-01-07 20:31:00,1.13503,1.13507,1.13465,1.13486,12800000.0
2008-01-07 20:32:00,1.13518,1.13518,1.13471,1.13483,7800000.0
2008-01-07 20:33:00,1.13488,1.13518,1.13468,1.13509,16000000.0
2008-01-07 20:34:00,1.13509,1.1356,1.13488,1.135,16600000.0
2008-01-07 20:35:00,1.13529,1.13535,1.13518,1.13518,18000000.0
2008-01-07 20:36:00,1.13528,1.13545,1.13514,1.13521,14200000.0
2008-01-07 20:37:00,1.13562,1.13562,1.13519,1.1353,13800000.0
2008-01-07 20:39:00,1.13526,1.13532,1.13516,1.13526,26400000.0
2008-01-07 20:40:00,1.13527,1.13527,1.1348,1.1349,18600000.0
2008-01-07 20:41:00,1.13487,1.13499,1.13469,1.13476,24000000.0
2008-01-07 20:42:00,1.1345,1.13487,1.1345,1.13487,11400000.0
2008-01-07 20:43:00,1.13469,1.135,1.13434,1.13448,10000000.0
2008-01-07 20:44:00,1.13483,1.1349,1.13458,1.13461,17200000.0
2008-01-07 20:45:00,1.13449,1.13475,1.13449,1.13459,21200000.0
2008-01-07 20:46:00,1.1347,1.1347,1.13415,1.13415,20800000.0
2008-01-07 20:47:00,1.13418,1.13449,1.13416,1.13427,16200000.0
2008-01-07 20:48:00,1.13458,1.13458,1.13414,1.13414,16400000.0
2008-01-07 20:49:00,1.13425,1.1346,1.13425,1.13438,23000000.0
2008-01-07 20:50:00,1.13446,1.13466,1.13438,1.13466,8400000.0
2008-01-07 20:51:00,1.13468,1.13492,1.13453,1.13467,20000000.0
2008-01-07 20:52:00,1.1348,1.13496,1.13449,1.13492,13400000.0
2008-01-07 20:53:00,1.13483,1.13483,1.13468,1.13468,11800000.0
2008-01-07 20:54:00,1.1346,1.13483,1.13432,1.13465,19600000.0
2008-01-07 20:55:00,1.13471,1.13486,1.13454,1.13454,15600000.0
2008-01-07 20:56:00,1.13451,1.13485,1.13448,1.13463,19200000.0
2008-01-07 20:57:00,1.13444,1.13497,1.13444,1.13456,21800000.0
2008-01-07 20:58:00,1.13422,1.13463,1.13403,1.13463,19000000.0
2008-01-07 20:59:00,1.13449,1.13453,1.13438,1.13438,15600000.0
2008-01-07 21:00:00,1.13458,1.13487,1.13434,1.13487,9800000.0
2008-01-07 21:01:00,1.13459,1.13487,1.13442,1.13469,24800000.0
2008-01-07 21:02:00,1.13478,1.13482,1.13431,1.13467,18400000.0
2008-01-07 21:03:00,1.13412,1.13452,1.13412,1.13414,14600000.0
2008-01-07 21:04:00,1.13412,1.13444,1.13412,1.13416,19400000.0
2008-01-07 21:05:00,1.13426,1.1345,1.13426,1.13438,18200000.0
2008-01-07 21:06:00,1.134,1.134,1.1338,1.1338,14200000.0
2008-01-07 21:07:00,1.13449,1.13465,1.13425,1.13425,14200000.0
2008-01-07 21:08:00,1.13418,1.13435,1.134,1.13435,14800000.0
2008-01-07 21:09:00,1.13396,1.13439,1.13396,1.13424,18800000.0
2008-01-07 21:10:00,1.13408,1.13438,1.13405,1.13421,10400000.0
2008-01-07 21:11:00,1.13466,1.13485,1.13433,1.13442,12400000.0
2008-01-07 21:12:00,1.13424,1.1346,1.13424,1.13428,17600000.0
2008-01-07 21:13:00,1.13462,1.13462,1.13429,1.13435,21200000.0
2008-01-07 21:14:00,1.13463,1.13485,1.13463,1.13466,13600000.0
2008-01-07 21:15:00,1.13482,1.13487,1.13458,1.13482,21800000.0
2008-01-07 21:16:00,1.13526,1.13534,1.13494,1.13534,7600000.0
2008-01-07 21:17:00,1.13533,1.13552,1.13516,1.1355,20800000.0
2008-01-07 21:18:00,1.13542,1.13546,1.13509,1.13546,11000000.0
2008-01-07 21:19:00,1.13521,1.13543,1.13521,1.13521,14200000.0
2008-01-07 21:20:00,1.13509,1.13538,1.13495,1.13498,11200000.0
2008-01-07 21:22:00,1.1349,1.13507,1.13464,1.13472,9000000.0
2008-01-07 21:23:00,1.13469,1.1348,1.13445,1.13461,15200000.0
2008-01-07 21:24:00,1.13478,1.13522,1.13475,1.13522,8200000.0
2008-01-07 21:25:00,1.13465,1.135,1.13465,1.13482,10200000.0
2008-01-07 21:26:00,1.13466,1.1349,1.13453,1.13453,19600000.0
2008-01-07 21:27:00,1.1333,1.1334,1.1332,1.1332,10800000.0
2008-01-07 21:28:00,1.13414,1.13473,1.13414,1.13423,10800000.0
2008-01-07 21:29:00,1.1349,1.13493,1.13449,1.13493,5600000.0
2008-01-07 21:30:00,1.13462,1.13494,1.13461,1.13494,10000000.0
2008-01-07 21:31:00,1.1348,1.13505,1.13467,1.13497,6200000.0
2008-01-07 21:32:00,1.13486,1.13496,1.13456,1.13456,12400000.0
2008-01-07 21:33:00,1.13468,1.13495,1.13468,1.13472,10600000.0
2008-01-07 21:34:00,1.13478,1.13536,1.13478,1.1349,13400000.0
2008-01-07 21:35:00,1.13533,1.13575,1.1351,1.13538,17800000.0
2008-01-07 21:36:00,1.13555,1.13558,1.1352,1.13525,11200000.0
2008-01-07 21:37:00,1.1356,1.13579,1.13542,1.13568,23400000.0
2008-01-07 21:38:00,1.1341,1.1341,1.1339,1.1339,17000000.0
2008-01-07 21:39:00,1.13522,1.13522,1.1344,1.13481,17000000.0
2008-01-07 21:40:00,1.13456,1.1349,1.13444,1.13444,18800000.0
2008-01-07 21:41:00,1.13475,1.13527,1.13475,1.13483,21600000.0
2008-01-07 21:42:00,1.13489,1.13514,1.13487,1.13514,16800000.0
2008-01-07 21:43:00,1.13453,1.13453,1.13429,1.13432,20400000.0
2008-01-07 21:44:00,1.13463,1.13469,1.13444,1.13444,22600000.0
2008-01-07 21:45:00,1.13454,1.13506,1.13396,1.13419,12400000.0
2008-01-07 21:46:00,1.13437,1.13437,1.13418,1.13437,14400000.0
2008-01-07 21:47:00,1.13406,1.13448,1.13403,1.13403,16200000.0
2008-01-07 21:48:00,1.13398,1.13426,1.13373,1.13381,6800000.0
2008-01-07 21:49:00,1.13372,1.13427,1.13367,1.13396,16200000.0
2008-01-07 21:50:00,1.1348,1.1351,1.1341,1.1341,10800000.0
2008-01-07 21:51:00,1.13376,1.13393,1.13376,1.13378,10800000.0
2008-01-07 21:52:00,1.13387,1.13412,1.1338,1.13407,18800000.0
2008-01-07 21:53:00,1.13369,1.13392,1.13344,1.13384,16400000.0
2008-01-07 21:54:00,1.13379,1.13424,1.13351,1.13378,9400000.0
2008-01-07 21:55:00,1.1336,1.13402,1.13329,1.13402,20200000.0
2008-01-07 21:56:00,1.13361,1.13393,1.13352,1.13393,11800000.0
2008-01-07 21:57:00,1.13388,1.13388,1.13333,1.13357,13400000.0
2008-01-07 21:58:00,1.13342,1.13384,1.133,1.13384,12600000.0
2008-01-07 21:59:00,1.13386,1.13405,1.1335,1.13369,26800000.0
2008-01-07 22:00:00,1.13351,1.1339,1.13341,1.13358,6200000.0
2008-01-07 22:01:00,1.13358,1.13377,1.13338,1.13353,15000000.0
2008-01-07 22:02:00,1.13395,1.13395,1.13352,1.13372,12000000.0
2008-01-07 22:03:00,1.13359,1.1339,1.13341,1.13361,24000000.0
2008-01-07 22:04:00,1.13333,1.13369,1.13325,1.13353,9800000.0
2008-01-07 22:05:00,1.13322,1.13401,1.13322,1.13353,11800000.0
2008-01-07 22:06:00,1.13371,1.13421,1.13366,1.13369,9000000.0
2008-01-07 22:07:00,1.13337,1.13345,1.13285,1.13301,12400000.0
2008-01-07 22:08:00,1.13314,1.13322,1.13314,1.1332,4800000.0
2008-01-07 22:09:00,1.13353,1.13372,1.13347,1.13347,16800000.0
2008-01-07 22:10:00,1.1347,1.1354,1.1347,1.1353,13800000.0
2008-01-07 22:11:00,1.13331,1.13362,1.1333,1.13345,13800000.0
2008-01-07 22:12:00,1.13358,1.13358,1.13326,1.13338,14000000.0
2008-01-07 22:13:00,1.13327,1.13368,1.13327,1.13349,14000000.0
2008-01-07 22:14:00,1.13331,1.13331,1.13275,1.13275,17800000.0
2008-01-07 22:15:00,1.13325,1.13336,1.13301,1.13312,8800000.0
2008-01-07 22:16:00,1.1352,1.1352,1.1352,1.1352,22200000.0
2008-01-07 22:18:00,1.13328,1.1336,1.13325,1.13325,22200000.0
2008-01-07 22:19:00,1.13312,1.13337,1.13284,1.1333,18600000.0
2008-01-07 22:20:00,1.1356,1.1357,1.1355,1.1357,14400000.0
2008-01-07 22:21:00,1.1358,1.1358,1.1354,1.1356,14400000.0
2008-01-07 22:22:00,1.13337,1.13361,1.1333,1.1333,14400000.0
2008-01-07 22:24:00,1.13351,1.1338,1.13339,1.13341,21600000.0
2008-01-07 22:25:00,1.13339,1.13339,1.13272,1.13311,38800000.0
2008-01-07 22:26:00,1.13287,1.13293,1.13259,1.1329,13400000.0
2008-01-07 22:28:00,1.1358,1.136,1.1356,1.1358,6200000.0
2008-01-07 22:29:00,1.133,1.13321,1.13283,1.13285,6200000.0
2008-01-07 22:30:00,1.13293,1.13321,1.13259,1.1331,16400000.0
2008-01-07 22:31:00,1.1328,1.1332,1.1328,1.1328,11200000.0
2008-01-07 22:32:00,1.13279,1.13351,1.13279,1.13317,11200000.0
2008-01-07 22:33:00,1.13295,1.13327,1.13295,1.13321,4800000.0
2008-01-07 22:34:00,1.1358,1.1358,1.1358,1.1358,19600000.0
2008-01-07 22:35:00,1.13349,1.13368,1.13333,1.13352,19600000.0
2008-01-07 22:36:00,1.13349,1.13349,1.13348,1.13348,3200000.0
2008-01-07 22:37:00,1.13349,1.13383,1.13335,1.13342,27200000.0
2008-01-07 22:38:00,1.13383,1.13383,1.1335,1.1335,21800000.0
2008-01-07 22:39:00,1.13361,1.1341,1.13332,1.13364,10600000.0
2008-01-07 22:40:00,1.13323,1.1336,1.13323,1.13355,17800000.0
2008-01-07 22:41:00,1.13433,1.13433,1.13344,1.13358,20200000.0
2008-01-07 22:42:00,1.13351,1.13387,1.13345,1.13348,20400000.0
2008-01-07 22:43:00,1.13371,1.13393,1.13367,1.13367,11400000.0
2008-01-07 22:44:00,1.13368,1.13437,1.13362,1.134,15600000.0
2008-01-07 22:45:00,1.13424,1.13424,1.13385,1.13407,21200000.0
2008-01-07 22:46:00,1.13397,1.13441,1.13397,1.13441,7400000.0
2008-01-07 22:47:00,1.13419,1.13461,1.13411,1.13423,11200000.0
2008-01-07 22:48:00,1.13392,1.13426,1.13357,1.13426,16800000.0
2008-01-07 22:49:00,1.13423,1.13485,1.13389,1.13405,17800000.0
2008-01-07 22:50:00,1.13429,1.13446,1.13387,1.1339,17000000.0
2008-01-07 22:51:00,1.13393,1.13452,1.13393,1.13452,7400000.0
2008-01-07 22:52:00,1.13465,1.135,1.13461,1.13495,20200000.0
2008-01-07 22:53:00,1.13488,1.13488,1.13382,1.13382,10000000.0
2008-01-07 22:54:00,1.1343,1.13435,1.1341,1.13435,18400000.0
2008-01-07 22:55:00,1.13447,1.1346,1.13423,1.13449,8000000.0
2008-01-07 22:56:00,1.13495,1.13535,1.13484,1.13502,11000000.0
2008-01-07 22:57:00,1.13541,1.13541,1.13488,1.13488,13000000.0
2008-01-07 22:58:00,1.13479,1.13525,1.13469,1.13524,9600000.0
2008-01-07 22:59:00,1.1352,1.13523,1.13502,1.13502,10800000.0
2008-01-07 23:00:00,1.13476,1.13491,1.13476,1.13491,10600000.0
2008-01-07 23:01:00,1.13517,1.13556,1.13517,1.13556,4200000.0
2008-01-07 23:02:00,1.13523,1.13526,1.13494,1.13494,21000000.0
2008-01-07 23:03:00,1.13515,1.13552,1.13507,1.13521,12000000.0
2008-01-07 23:04:00,1.1352,1.13523,1.13484,1.13488,16600000.0
2008-01-07 23:05:00,1.13483,1.13522,1.1348,1.13518,18600000.0
2008-01-07 23:06:00,1.13526,1.13526,1.13485,1.13498,8400000.0
2008-01-07 23:07:00,1.13472,1.13515,1.13465,1.13502,30600000.0
2008-01-07 23:08:00,1.13495,1.13515,1.1347,1.1347,12200000.0
2008-01-07 23:09:00,1.1347,1.13533,1.1347,1.1351,10200000.0
2008-01-07 23:10:00,1.13499,1.13509,1.13475,1.13489,20000000.0
2008-01-07 23:11:00,1.13466,1.13492,1.13456,1.13478,17000000.0
2008-01-07 23:12:00,1.13457,1.13471,1.13435,1.13451,28400000.0
2008-01-07 23:13:00,1.13455,1.13521,1.13455,1.135,13800000.0
2008-01-07 23:14:00,1.13495,1.13522,1.13454,1.13454,23400000.0
2008-01-07 23:15:00,1.13463,1.13493,1.13442,1.13463,13000000.0
2008-01-07 23:16:00,1.13446,1.13506,1.13446,1.13475,17600000.0
2008-01-07 23:17:00,1.1342,1.1343,1.1342,1.1343,8800000.0
2008-01-07 23:18:00,1.13469,1.13469,1.13436,1.13453,8800000.0
2008-01-07 23:19:00,1.13411,1.13512,1.13411,1.13499,30800000.0
2008-01-07 23:20:00,1.1349,1.13499,1.13469,1.13499,18000000.0
2008-01-07 23:21:00,1.13558,1.13565,1.13523,1.13545,15000000.0
2008-01-07 23:22:00,1.1351,1.13552,1.1351,1.13522,10000000.0
2008-01-07 23:23:00,1.13536,1.13561,1.13525,1.13555,14400000.0
2008-01-07 23:24:00,1.1347,1.1351,1.1345,1.1349,14600000.0
2008-01-07 23:25:00,1.13527,1.13552,1.13524,1.13532,14600000.0
2008-01-07 23:26:00,1.13499,1.13551,1.13498,1.13523,8800000.0
2008-01-07 23:27:00,1.13525,1.13542,1.13503,1.13533,12200000.0
2008-01-07 23:28:00,1.13534,1.13534,1.1351,1.1351,13000000.0
2008-01-07 23:29:00,1.13485,1.13532,1.13485,1.13501,10800000.0
2008-01-07 23:30:00,1.13521,1.13563,1.13521,1.13537,17600000.0
2008-01-07 23:31:00,1.13546,1.13578,1.13531,1.13555,32800000.0
2008-01-07 23:32:00,1.13535,1.13542,1.13492,1.13532,30200000.0
2008-01-07 23:33:00,1.135,1.1353,1.1348,1.1351,15400000.0
2008-01-07 23:34:00,1.13589,1.13589,1.13536,1.13572,15400000.0
2008-01-07 23:35:00,1.1352,1.13576,1.13501,1.13535,17400000.0
2008-01-07 23:36:00,1.1349,1.1349,1.1349,1.1349,8800000.0
2008-01-07 23:37:00,1.13561,1.13594,1.13561,1.13583,8800000.0
2008-01-07 23:38:00,1.13575,1.13575,1.13537,1.13546,31600000.0
2008-01-07 23:39:00,1.13523,1.13567,1.13523,1.13538,10600000.0
2008-01-07 23:40:00,1.13561,1.1358,1.13533,1.13559,21200000.0
2008-01-07 23:41:00,1.13582,1.13582,1.13511,1.13536,12600000.0
2008-01-07 23:42:00,1.13531,1.13585,1.13519,1.13531,30600000.0
2008-01-07 23:43:00,1.13557,1.13557,1.13504,1.13528,12200000.0
2008-01-07 23:44:00,1.13562,1.13576,1.13537,1.13546,11000000.0
2008-01-07 23:45:00,1.13538,1.13581,1.13516,1.13539,17200000.0
2008-01-07 23:46:00,1.13552,1.13574,1.13509,1.13535,22800000.0
2008-01-07 23:47:00,1.13513,1.13534,1.13506,1.13531,18800000.0
2008-01-07 23:48:00,1.13527,1.13534,1.13517,1.13517,14600000.0
2008-01-07 23:49:00,1.13463,1.13463,1.13323,1.13323,15800000.0
2008-01-07 23:50:00,1.13318,1.13325,1.13318,1.13325,3200000.0
2008-01-07 23:51:00,1.13333,1.13379,1.13275,1.13275,24000000.0
2008-01-07 23:52:00,1.13326,1.13358,1.13326,1.13358,8200000.0
2008-01-07 23:53:00,1.1335,1.13359,1.13324,1.13357,19400000.0
2008-01-07 23:54:00,1.13358,1.13386,1.13347,1.13386,11000000.0
2008-01-07 23:55:00,1.13407,1.13452,1.13399,1.13415,17600000.0
2008-01-07 23:56:00,1.13419,1.13419,1.13371,1.13411,17800000.0
2008-01-07 23:57:00,1.1336,1.13396,1.1336,1.13386,10400000.0
2008-01-07 23:58:00,1.13427,1.13456,1.13371,1.13408,25600000.0
2008-01-07 23:59:00,1.13426,1.13434,1.13395,1.13412,25600000.0
2008-01-08 00:00:00,1.13412,1.13412,1.13364,1.13364,20400000.0
2008-01-08 00:01:00,1.13396,1.13428,1.13376,1.13376,17400000.0
2008-01-08 00:02:00,1.13383,1.13385,1.13321,1.13327,12200000.0
2008-01-08 00:03:00,1.13344,1.13344,1.13317,1.13328,12800000.0
2008-01-08 00:05:00,1.13319,1.13378,1.13307,1.13378,20000000.0
2008-01-08 00:06:00,1.1337,1.13405,1.13331,1.13337,11200000.0
2008-01-08 00:07:00,1.13351,1.13406,1.13351,1.13361,18200000.0
2008-01-08 00:08:00,1.13351,1.13398,1.13351,1.13357,10800000.0
2008-01-08 00:09:00,1.13326,1.13364,1.13326,1.13354,11800000.0
2008-01-08 00:10:00,1.13338,1.13379,1.13338,1.1337,14000000.0
2008-01-08 00:11:00,1.1343,1.1343,1.1343,1.1343,17600000.0
2008-01-08 00:12:00,1.1334,1.13376,1.13329,1.13376,17600000.0
2008-01-08 00:13:00,1.13362,1.13368,1.1334,1.13353,19400000.0
2008-01-08 00:14:00,1.13374,1.13407,1.13355,1.13355,20600000.0
2008-01-08 00:15:00,1.13362,1.13436,1.13362,1.13436,9800000.0
2008-01-08 00:16:00,1.13362,1.13406,1.13362,1.13383,11000000.0
2008-01-08 00:17:00,1.13371,1.13401,1.13363,1.13388,9000000.0
2008-01-08 00:18:00,1.13346,1.13366,1.13333,1.13366,13600000.0
2008-01-08 00:19:00,1.13353,1.13383,1.13352,1.13383,9000000.0
2008-01-08 00:20:00,1.13382,1.13398,1.13358,1.13358,15000000.0
2008-01-08 00:21:00,1.13373,1.13417,1.13359,1.13417,14800000.0
2008-01-08 00:22:00,1.13395,1.13417,1.1336,1.13417,11000000.0
2008-01-08 00:23:00,1.13348,1.1341,1.13348,1.1339,15400000.0
2008-01-08 00:24:00,1.13395,1.13461,1.13395,1.13417,7800000.0
2008-01-08 00:25:00,1.13442,1.1345,1.13382,1.13413,19600000.0
2008-01-08 00:26:00,1.13396,1.13418,1.13392,1.13415,6200000.0
2008-01-08 00:27:00,1.13425,1.13478,1.13425,1.13478,9200000.0
2008-01-08 00:28:00,1.13486,1.13486,1.1343,1.13434,26200000.0
2008-01-08 00:29:00,1.13434,1.13452,1.13412,1.13434,12400000.0
2008-01-08 00:30:00,1.13428,1.13455,1.13416,1.1342,13400000.0
2008-01-08 00:31:00,1.13439,1.13478,1.13438,1.13466,21600000.0
2008-01-08 00:32:00,1.1347,1.13502,1.13435,1.13451,34200000.0
2008-01-08 00:33:00,1.1344,1.13462,1.13433,1.13441,10000000.0
2008-01-08 00:34:00,1.13505,1.13505,1.13449,1.13455,22200000.0
2008-01-08 00:35:00,1.1345,1.13467,1.13438,1.1345,22800000.0
2008-01-08 00:36:00,1.1335,1.1337,1.1334,1.1337,7600000.0
2008-01-08 00:37:00,1.13472,1.13472,1.13404,1.13416,7600000.0
2008-01-08 00:38:00,1.13443,1.13456,1.13424,1.1343,19200000.0
2008-01-08 00:39:00,1.13481,1.13481,1.13439,1.13439,9000000.0
2008-01-08 00:40:00,1.13477,1.13477,1.13451,1.13451,18000000.0
2008-01-08 00:41:00,1.13451,1.13462,1.13397,1.13397,16000000.0
2008-01-08 00:42:00,1.13395,1.13429,1.13395,1.13408,17400000.0
2008-01-08 00:43:00,1.13407,1.13435,1.13384,1.13384,27000000.0
2008-01-08 00:44:00,1.13406,1.13447,1.13406,1.13417,21000000.0
2008-01-08 00:45:00,1.13411,1.13428,1.1341,1.13428,16000000.0
2008-01-08 00:46:00,1.13447,1.13454,1.13406,1.13417,18000000.0
2008-01-08 00:47:00,1.13411,1.13437,1.13392,1.13437,15800000.0
2008-01-08 00:48:00,1.134,1.134,1.1335,1.1336,13000000.0
2008-01-08 00:49:00,1.13401,1.13401,1.13345,1.13384,13000000.0
2008-01-08 00:50:00,1.1334,1.1337,1.1334,1.1337,6400000.0
2008-01-08 00:51:00,1.13429,1.13429,1.1339,1.13394,6400000.0
2008-01-08 00:52:00,1.1339,1.1343,1.13364,1.1343,23200000.0
2008-01-08 00:53:00,1.13379,1.13431,1.13377,1.13398,24000000.0
2008-01-08 00:54:00,1.13422,1.13422,1.13347,1.13378,11200000.0
2008-01-08 00:55:00,1.1343,1.1343,1.13367,1.13382,16200000.0
2008-01-08 00:56:00,1.1339,1.13439,1.13389,1.13394,12200000.0
2008-01-08 00:57:00,1.13406,1.13418,1.13388,1.13394,19400000.0
2008-01-08 00:58:00,1.1339,1.13396,1.13367,1.13367,17800000.0
2008-01-08 00:59:00,1.13368,1.13377,1.13335,1.13374,16800000.0
2008-01-08 01:00:00,1.13365,1.13389,1.13363,1.13385,20400000.0
2008-01-08 01:01:00,1.13382,1.13416,1.13365,1.13365,11800000.0
2008-01-08 01:02:00,1.13351,1.13386,1.13351,1.13363,6200000.0
2008-01-08 01:03:00,1.1347,1.1351,1.1345,1.1345,27600000.0
2008-01-08 01:04:00,1.1343,1.1345,1.1343,1.1343,27600000.0
2008-01-08 01:05:00,1.1344,1.1344,1.1343,1.1343,27600000.0
2008-01-08 01:06:00,1.13383,1.1341,1.13383,1.1341,27600000.0
2008-01-08 01:07:00,1.13418,1.13418,1.13365,1.13381,16600000.0
2008-01-08 01:08:00,1.1347,1.1349,1.1345,1.1349,28200000.0
2008-01-08 01:09:00,1.13336,1.13378,1.13336,1.13363,28200000.0
2008-01-08 01:10:00,1.13348,1.1338,1.13332,1.13362,10800000.0
2008-01-08 01:11:00,1.13382,1.13382,1.13338,1.13381,17000000.0
2008-01-08 01:12:00,1.13406,1.13407,1.13373,1.13393,17000000.0
2008-01-08 01:13:00,1.13374,1.13397,1.13372,1.13381,16800000.0
2008-01-08 01:14:00,1.13388,1.13388,1.13355,1.13355,7600000.0
2008-01-08 01:15:00,1.13382,1.13407,1.13349,1.13349,19800000.0
2008-01-08 01:16:00,1.1339,1.13435,1.1339,1.1341,27600000.0
2008-01-08 01:17:00,1.1353,1.1353,1.1351,1.1352,12400000.0
2008-01-08 01:18:00,1.1342,1.13436,1.13386,1.1343,12400000.0
2008-01-08 01:19:00,1.13417,1.13441,1.13417,1.13432,8000000.0
2008-01-08 01:20:00,1.1342,1.13431,1.13408,1.13408,10600000.0
2008-01-08 01:21:00,1.13386,1.13429,1.13366,1.13428,12600000.0
2008-01-08 01:22:00,1.13383,1.13449,1.13383,1.13407,8000000.0
2008-01-08 01:23:00,1.13397,1.13397,1.13329,1.13355,10800000.0
2008-01-08 01:24:00,1.13376,1.13424,1.13376,1.13407,25200000.0
2008-01-08 01:25:00,1.1339,1.13414,1.1339,1.13402,11600000.0
2008-01-08 01:26:00,1.13402,1.13402,1.13363,1.1338,15800000.0
2008-01-08 01:27:00,1.13372,1.13375,1.13349,1.13354,11000000.0
2008-01-08 01:28:00,1.13358,1.13379,1.13345,1.13362,8400000.0
2008-01-08 01:29:00,1.13394,1.13394,1.13316,1.13327,9000000.0
2008-01-08 01:30:00,1.13322,1.13371,1.13307,1.13311,12600000.0
2008-01-08 01:31:00,1.13331,1.1337,1.13329,1.13347,14800000.0
2008-01-08 01:32:00,1.13324,1.13363,1.13295,1.13329,12000000.0
2008-01-08 01:33:00,1.13354,1.13354,1.13309,1.13336,27400000.0
2008-01-08 01:34:00,1.13324,1.13341,1.13312,1.13325,16600000.0
2008-01-08 01:35:00,1.13336,1.13338,1.13313,1.13313,13800000.0
2008-01-08 01:36:00,1.13299,1.13299,1.13274,1.13288,16400000.0
2008-01-08 01:37:00,1.13299,1.1333,1.13299,1.1333,15800000.0
2008-01-08 01:38:00,1.13322,1.13376,1.13322,1.13339,23800000.0
2008-01-08 01:39:00,1.13381,1.13381,1.1333,1.1333,19400000.0
2008-01-08 01:40:00,1.13315,1.13352,1.13299,1.13302,9400000.0
2008-01-08 01:41:00,1.13358,1.13361,1.13297,1.13323,12600000.0
2008-01-08 01:42:00,1.13323,1.13411,1.13322,1.13357,20600000.0
2008-01-08 01:43:00,1.13364,1.1338,1.13335,1.13367,19800000.0
2008-01-08 01:44:00,1.13327,1.1335,1.13311,1.13311,18000000.0
2008-01-08 01:45:00,1.13383,1.13383,1.13298,1.13312,8400000.0
2008-01-08 01:46:00,1.13323,1.13342,1.13313,1.13339,8600000.0
2008-01-08 01:47:00,1.13327,1.13346,1.13314,1.13346,20200000.0
2008-01-08 01:48:00,1.13293,1.13335,1.13289,1.13301,15000000.0
2008-01-08 01:49:00,1.13294,1.13327,1.13281,1.13281,22400000.0
2008-01-08 01:50:00,1.1334,1.1334,1.13287,1.13302,7400000.0
2008-01-08 01:51:00,1.1361,1.1362,1.1359,1.1362,8200000.0
2008-01-08 01:52:00,1.1361,1.1362,1.1359,1.1359,8200000.0
2008-01-08 01:53:00,1.13313,1.13319,1.13302,1.13302,8200000.0
2008-01-08 01:54:00,1.13306,1.13342,1.13269,1.1329,16600000.0
2008-01-08 01:55:00,1.133,1.13319,1.13292,1.13296,17000000.0
2008-01-08 01:56:00,1.1366,1.1369,1.1363,1.1363,20600000.0
2008-01-08 01:57:00,1.13305,1.13362,1.13285,1.13362,20600000.0
2008-01-08 01:58:00,1.13381,1.13428,1.13367,1.134,15000000.0
2008-01-08 01:59:00,1.13375,1.13393,1.13354,1.13384,11600000.0
2008-01-08 02:00:00,1.13365,1.13417,1.13365,1.13394,14200000.0
2008-01-08 02:01:00,1.13395,1.13396,1.13371,1.13376,10600000.0
2008-01-08 02:02:00,1.13421,1.13421,1.13381,1.13405,14200000.0
2008-01-08 02:03:00,1.13387,1.13436,1.13387,1.13408,6800000.0
2008-01-08 02:04:00,1.1368,1.1374,1.1368,1.1374,16800000.0
2008-01-08 02:05:00,1.13393,1.13393,1.13339,1.13369,16800000.0
2008-01-08 02:06:00,1.13366,1.13405,1.13366,1.1339,17000000.0
2008-01-08 02:07:00,1.13412,1.13432,1.13387,1.1342,7200000.0
2008-01-08 02:08:00,1.13388,1.13429,1.13369,1.13419,11400000.0
2008-01-08 02:09:00,1.1376,1.1378,1.1376,1.1378,14400000.0
2008-01-08 02:10:00,1.13399,1.13417,1.13399,1.13412,14400000.0
2008-01-08 02:11:00,1.13431,1.13435,1.13417,1.13435,14600000.0
2008-01-08 02:12:00,1.13449,1.13486,1.13421,1.13439,10200000.0
2008-01-08 02:13:00,1.13474,1.1349,1.13455,1.13455,17000000.0
2008-01-08 02:14:00,1.13492,1.13533,1.13491,1.13515,14600000.0
2008-01-08 02:15:00,1.13514,1.13514,1.13449,1.13483,11800000.0
2008-01-08 02:16:00,1.13505,1.13505,1.13472,1.13478,15600000.0
2008-01-08 02:17:00,1.13496,1.13496,1.13434,1.13455,8800000.0
2008-01-08 02:18:00,1.13487,1.13506,1.1346,1.13463,13200000.0
2008-01-08 02:19:00,1.13496,1.13564,1.13488,1.13494,14000000.0
2008-01-08 02:20:00,1.1347,1.13487,1.1347,1.13476,4200000.0
2008-01-08 02:21:00,1.13513,1.13517,1.13495,1.135,12400000.0
2008-01-08 02:22:00,1.13492,1.13514,1.1348,1.13486,20200000.0
2008-01-08 02:23:00,1.1346,1.13485,1.1346,1.13485,8200000.0
2008-01-08 02:24:00,1.13474,1.13477,1.13461,1.13469,11400000.0
2008-01-08 02:25:00,1.13461,1.13461,1.13417,1.13457,17400000.0
2008-01-08 02:26:00,1.13432,1.13432,1.13403,1.13432,11200000.0
2008-01-08 02:27:00,1.13465,1.13493,1.13451,1.13456,21600000.0
2008-01-08 02:28:00,1.13448,1.13474,1.13424,1.13424,16600000.0
2008-01-08 02:29:00,1.13434,1.13442,1.13406,1.13406,12000000.0
2008-01-08 02:30:00,1.1348,1.13515,1.13444,1.13467,22600000.0
2008-01-08 02:31:00,1.13453,1.13519,1.13453,1.13509,20200000.0
2008-01-08 02:32:00,1.13528,1.13544,1.13506,1.13513,14200000.0
2008-01-08 02:33:00,1.13482,1.1353,1.13482,1.13509,11800000.0
2008-01-08 02:34:00,1.13553,1.13553,1.13506,1.13535,22600000.0
2008-01-08 02:35:00,1.13525,1.13598,1.13523,1.13541,16400000.0
2008-01-08 02:36:00,1.13543,1.13574,1.13531,1.13531,12200000.0
2008-01-08 02:37:00,1.13575,1.13575,1.13534,1.13544,26800000.0
2008-01-08 02:38:00,1.13543,1.13561,1.13539,1.13561,12000000.0
2008-01-08 02:39:00,1.13568,1.13587,1.13543,1.13543,15000000.0
2008-01-08 02:40:00,1.13565,1.13592,1.13564,1.13589,17000000.0
2008-01-08 02:41:00,1.13578,1.13586,1.13506,1.13506,18000000.0
2008-01-08 02:42:00,1.13568,1.13589,1.13514,1.13535,19200000.0
2008-01-08 02:43:00,1.13535,1.13564,1.13533,1.13556,12000000.0
2008-01-08 02:44:00,1.13559,1.13559,1.1352,1.13545,30400000.0
2008-01-08 02:45:00,1.13556,1.13599,1.13546,1.13595,15800000.0
2008-01-08 02:46:00,1.13603,1.13603,1.1354,1.1354,19600000.0
2008-01-08 02:47:00,1.13549,1.13578,1.13549,1.13551,11000000.0
2008-01-08 02:48:00,1.13563,1.13626,1.1355,1.13568,12000000.0
2008-01-08 02:49:00,1.13552,1.13563,1.13527,1.13563,10200000.0
2008-01-08 02:50:00,1.1354,1.13557,1.13533,1.13557,13600000.0
2008-01-08 02:51:00,1.13588,1.13588,1.13516,1.13539,32000000.0
2008-01-08 02:52:00,1.13569,1.13571,1.1352,1.13539,23800000.0
2008-01-08 02:53:00,1.13518,1.13562,1.13518,1.13533,11800000.0
2008-01-08 02:54:00,1.13542,1.13594,1.13528,1.13577,11000000.0
2008-01-08 02:55:00,1.13545,1.13569,1.13545,1.13567,9400000.0
2008-01-08 02:56:00,1.13586,1.13612,1.13575,1.13578,26400000.0
2008-01-08 02:57:00,1.13582,1.13582,1.13545,1.1356,11600000.0
2008-01-08 02:58:00,1.13526,1.13587,1.13521,1.13532,12200000.0
2008-01-08 02:59:00,1.1385,1.1387,1.1385,1.1387,14600000.0
2008-01-08 03:00:00,1.1358,1.13607,1.13533,1.13572,14600000.0
2008-01-08 03:01:00,1.13578,1.13614,1.1356,1.13579,30000000.0
2008-01-08 03:02:00,1.1387,1.1391,1.1387,1.139,13400000.0
2008-01-08 03:03:00,1.13576,1.13641,1.13576,1.13641,13400000.0
2008-01-08 03:04:00,1.13663,1.1367,1.13641,1.13658,10400000.0
2008-01-08 03:05:00,1.13744,1.13744,1.13698,1.13714,17800000.0
2008-01-08 03:06:00,1.13718,1.1375,1.13696,1.13696,20800000.0
2008-01-08 03:07:00,1.137,1.13715,1.13685,1.13704,17400000.0
2008-01-08 03:08:00,1.13723,1.13738,1.13701,1.13719,16600000.0
2008-01-08 03:09:00,1.13724,1.13727,1.13709,1.13717,18000000.0
2008-01-08 03:10:00,1.13716,1.13732,1.13714,1.13714,12400000.0
2008-01-08 03:11:00,1.13737,1.13758,1.13733,1.13758,15800000.0
2008-01-08 03:12:00,1.13788,1.13791,1.13748,1.13749,18200000.0
2008-01-08 03:13:00,1.13714,1.13743,1.13714,1.13743,14200000.0
2008-01-08 03:14:00,1.1375,1.13787,1.13734,1.13749,33000000.0
2008-01-08 03:15:00,1.13774,1.13799,1.13752,1.13775,10400000.0
2008-01-08 03:16:00,1.13763,1.13799,1.13763,1.13785,10600000.0
2008-01-08 03:17:00,1.13718,1.13813,1.13718,1.13813,17800000.0
2008-01-08 03:18:00,1.13771,1.1386,1.13771,1.13818,17400000.0
2008-01-08 03:19:00,1.1379,1.13852,1.13778,1.13798,11600000.0
2008-01-08 03:20:00,1.13795,1.13854,1.13795,1.13804,8400000.0
2008-01-08 03:21:00,1.13777,1.13823,1.13777,1.13804,16200000.0
2008-01-08 03:22:00,1.1379,1.1379,1.13779,1.13782,4200000.0
2008-01-08 03:23:00,1.13781,1.13781,1.13728,1.13767,15200000.0
2008-01-08 03:24:00,1.13786,1.13786,1.13756,1.13786,6800000.0
2008-01-08 03:25:00,1.13764,1.13764,1.13759,1.13759,3200000.0
2008-01-08 03:26:00,1.1378,1.13813,1.13746,1.13746,23600000.0
2008-01-08 03:27:00,1.13771,1.13783,1.13751,1.13776,8200000.0
2008-01-08 03:28:00,1.13771,1.13793,1.13771,1.13772,17400000.0
2008-01-08 03:29:00,1.13772,1.13842,1.13759,1.13761,17400000.0
2008-01-08 03:30:00,1.13761,1.13815,1.13732,1.13815,12600000.0
2008-01-08 03:31:00,1.13775,1.13815,1.13747,1.13747,13600000.0
2008-01-08 03:32:00,1.1376,1.13767,1.13682,1.13721,18800000.0
2008-01-08 03:33:00,1.13735,1.13747,1.13721,1.13721,9800000.0
2008-01-08 03:34:00,1.1374,1.13782,1.13726,1.13764,8400000.0
2008-01-08 03:35:00,1.13706,1.13769,1.13706,1.13757,6200000.0
2008-01-08 03:36:00,1.13775,1.13792,1.13704,1.13727,13200000.0
2008-01-08 03:37:00,1.13758,1.13793,1.13723,1.13758,16800000.0
2008-01-08 03:38:00,1.13724,1.13734,1.13717,1.13718,10800000.0
2008-01-08 03:39:00,1.13704,1.13729,1.13694,1.13706,10000000.0
2008-01-08 03:40:00,1.13726,1.13726,1.13691,1.13706,15000000.0
2008-01-08 03:41:00,1.13731,1.13731,1.13713,1.13718,7800000.0
2008-01-08 03:42:00,1.13707,1.13757,1.13695,1.13757,7400000.0
2008-01-08 03:43:00,1.13717,1.1373,1.13686,1.13714,11800000.0
2008-01-08 03:44:00,1.13708,1.13731,1.13707,1.13731,8200000.0
2008-01-08 03:45:00,1.13712,1.13715,1.13678,1.13678,9400000.0
2008-01-08 03:46:00,1.1373,1.1373,1.13697,1.13705,12800000.0
2008-01-08 03:47:00,1.13702,1.13745,1.1369,1.13745,23000000.0
2008-01-08 03:48:00,1.13734,1.13777,1.13719,1.13736,11600000.0
2008-01-08 03:49:00,1.13742,1.13779,1.13739,1.1376,11600000.0
2008-01-08 03:50:00,1.13715,1.13781,1.13715,1.13771,19200000.0
2008-01-08 03:51:00,1.13785,1.13794,1.13771,1.13787,15200000.0
2008-01-08 03:52:00,1.13823,1.13826,1.13769,1.13769,8800000.0
2008-01-08 03:53:00,1.13799,1.13853,1.13795,1.13812,17200000.0
2008-01-08 03:54:00,1.13825,1.13825,1.1378,1.13807,17200000.0
2008-01-08 03:55:00,1.13789,1.13823,1.1377,1.1379,13200000.0
2008-01-08 03:56:00,1.13763,1.13837,1.13763,1.13801,19600000.0
2008-01-08 03:57:00,1.13827,1.13843,1.13797,1.13843,16400000.0
2008-01-08 03:58:00,1.1386,1.1386,1.1383,1.1383,8400000.0
2008-01-08 03:59:00,1.13831,1.13837,1.13812,1.13812,8400000.0
2008-01-08 04:00:00,1.13833,1.13837,1.13799,1.13799,16400000.0
2008-01-08 04:01:00,1.13846,1.1386,1.13806,1.13837,16000000.0
2008-01-08 04:02:00,1.13874,1.13874,1.13841,1.13863,17200000.0
2008-01-08 04:03:00,1.13854,1.1386,1.13836,1.13836,25800000.0
2008-01-08 04:04:00,1.13848,1.13879,1.13846,1.13867,12000000.0
2008-01-08 04:05:00,1.13878,1.13878,1.13847,1.13847,9600000.0
2008-01-08 04:06:00,1.13846,1.13883,1.13841,1.13869,13200000.0
2008-01-08 04:07:00,1.13866,1.13882,1.13849,1.13882,10000000.0
2008-01-08 04:08:00,1.13819,1.13823,1.13785,1.1381,8400000.0
2008-01-08 04:09:00,1.13827,1.13827,1.13805,1.13818,15400000.0
2008-01-08 04:10:00,1.13795,1.13832,1.13785,1.13785,17200000.0
2008-01-08 04:11:00,1.13811,1.13829,1.13799,1.13827,20800000.0
2008-01-08 04:12:00,1.13822,1.13854,1.13794,1.13817,10800000.0
2008-01-08 04:13:00,1.13823,1.13874,1.13815,1.13846,31600000.0
2008-01-08 04:14:00,1.13824,1.1385,1.13824,1.13839,6800000.0
2008-01-08 04:15:00,1.13811,1.1382,1.13794,1.13796,10000000.0
2008-01-08 04:16:00,1.1378,1.13821,1.13771,1.13771,16400000.0
2008-01-08 04:17:00,1.13802,1.1381,1.13772,1.13772,28800000.0
2008-01-08 04:18:00,1.13762,1.13804,1.13758,1.13769,25800000.0
2008-01-08 04:19:00,1.1379,1.13811,1.1377,1.13787,29200000.0
2008-01-08 04:20:00,1.13792,1.13813,1.1379,1.13813,16400000.0
2008-01-08 04:21:00,1.13754,1.1383,1.13743,1.1383,28600000.0
2008-01-08 04:22:00,1.13786,1.13818,1.13775,1.13818,12800000.0
2008-01-08 04:23:00,1.1378,1.13811,1.13776,1.13779,11800000.0
2008-01-08 04:24:00,1.13792,1.13792,1.13769,1.13769,6200000.0
2008-01-08 04:25:00,1.1374,1.1382,1.1373,1.138,30400000.0
2008-01-08 04:26:00,1.1379,1.138,1.1375,1.1377,30400000.0
2008-01-08 04:27:00,1.13814,1.13827,1.13778,1.13778,30400000.0
2008-01-08 04:28:00,1.13792,1.13803,1.13743,1.13788,7800000.0
2008-01-08 04:29:00,1.13809,1.13809,1.13758,1.13766,13400000.0
2008-01-08 04:30:00,1.13757,1.13791,1.13723,1.13771,18200000.0
2008-01-08 04:31:00,1.1381,1.1382,1.1381,1.1382,19200000.0
2008-01-08 04:32:00,1.13717,1.13781,1.13717,1.13759,19200000.0
2008-01-08 04:33:00,1.13776,1.13785,1.13763,1.13763,11000000.0
2008-01-08 04:34:00,1.13789,1.13789,1.13709,1.13749,15200000.0
2008-01-08 04:35:00,1.13741,1.13765,1.13727,1.13727,13200000.0
2008-01-08 04:36:00,1.1391,1.1391,1.1389,1.1389,18600000.0
2008-01-08 04:37:00,1.13756,1.13778,1.13744,1.13778,18600000.0
2008-01-08 04:38:00,1.13782,1.13799,1.13739,1.13784,20000000.0
2008-01-08 04:39:00,1.13764,1.13814,1.13739,1.13744,23000000.0
2008-01-08 04:40:00,1.13728,1.13759,1.13728,1.13759,21800000.0
2008-01-08 04:41:00,1.13742,1.13745,1.13718,1.13718,11200000.0
2008-01-08 04:42:00,1.13722,1.13764,1.13722,1.1373,13000000.0
2008-01-08 04:43:00,1.13741,1.13765,1.13704,1.13724,14000000.0
2008-01-08 04:44:00,1.13694,1.13761,1.13694,1.13761,9400000.0
2008-01-08 04:45:00,1.13737,1.13766,1.13737,1.13759,23000000.0
2008-01-08 04:46:00,1.1377,1.13807,1.13753,1.13807,30800000.0
2008-01-08 04:47:00,1.1378,1.13795,1.13731,1.13773,11000000.0
2008-01-08 04:48:00,1.1377,1.1383,1.1377,1.1383,14600000.0
2008-01-08 04:49:00,1.1379,1.13821,1.13777,1.13777,22400000.0
2008-01-08 04:50:00,1.13797,1.13832,1.13779,1.13806,30600000.0
2008-01-08 04:51:00,1.13793,1.13821,1.13774,1.1378,18400000.0
2008-01-08 04:52:00,1.13781,1.13812,1.13747,1.13794,16600000.0
2008-01-08 04:53:00,1.1377,1.13823,1.1377,1.13776,16800000.0
2008-01-08 04:54:00,1.13803,1.13825,1.13791,1.13805,6200000.0
2008-01-08 04:55:00,1.13825,1.13825,1.13789,1.13795,18800000.0
2008-01-08 04:56:00,1.1379,1.13805,1.1379,1.13805,6800000.0
2008-01-08 04:57:00,1.13787,1.13787,1.13772,1.13775,39200000.0
2008-01-08 04:58:00,1.1378,1.13809,1.1378,1.13809,7400000.0
2008-01-08 04:59:00,1.13778,1.1379,1.1376,1.1376,10800000.0
2008-01-08 05:00:00,1.13784,1.13784,1.13659,1.13659,23800000.0
2008-01-08 05:01:00,1.13626,1.1367,1.13621,1.1364,19000000.0
2008-01-08 05:02:00,1.13598,1.13644,1.13598,1.13607,18800000.0
2008-01-08 05:03:00,1.13573,1.13602,1.13573,1.13591,11800000.0
2008-01-08 05:04:00,1.13562,1.13629,1.13562,1.13599,29800000.0
2008-01-08 05:05:00,1.13598,1.13598,1.13569,1.13596,16400000.0
2008-01-08 05:06:00,1.13609,1.13609,1.13592,1.13598,11800000.0
2008-01-08 05:07:00,1.13626,1.13649,1.13572,1.13613,11400000.0
2008-01-08 05:08:00,1.13631,1.13674,1.13603,1.13622,12400000.0
2008-01-08 05:09:00,1.13625,1.13647,1.13615,1.13637,11200000.0
2008-01-08 05:10:00,1.13644,1.13646,1.13613,1.1362,9200000.0
2008-01-08 05:11:00,1.13618,1.13618,1.13575,1.13575,20600000.0
2008-01-08 05:12:00,1.13644,1.13673,1.13644,1.1366,25000000.0
2008-01-08 05:13:00,1.13674,1.13674,1.13591,1.13622,12400000.0
2008-01-08 05:14:00,1.13652,1.13691,1.13645,1.13659,24800000.0
2008-01-08 05:15:00,1.13652,1.137,1.13649,1.13663,12200000.0
2008-01-08 05:16:00,1.13655,1.13696,1.13652,1.13655,20600000.0
2008-01-08 05:17:00,1.13632,1.1368,1.13632,1.13652,16400000.0
2008-01-08 05:18:00,1.13658,1.13658,1.13637,1.13648,9800000.0
2008-01-08 05:19:00,1.13648,1.13723,1.13648,1.13723,10400000.0
2008-01-08 05:20:00,1.13681,1.13704,1.13672,1.13704,11000000.0
2008-01-08 05:21:00,1.13705,1.13713,1.13654,1.13713,15200000.0
2008-01-08 05:22:00,1.13693,1.13716,1.13688,1.13716,10800000.0
2008-01-08 05:23:00,1.13733,1.1376,1.1367,1.137,17000000.0
2008-01-08 05:24:00,1.13689,1.13719,1.13675,1.13719,12800000.0
2008-01-08 05:25:00,1.13734,1.13783,1.13734,1.13746,10000000.0
2008-01-08 05:26:00,1.13775,1.13775,1.13715,1.13715,14200000.0
2008-01-08 05:27:00,1.13796,1.13796,1.13758,1.13786,17000000.0
2008-01-08 05:28:00,1.13769,1.13802,1.13769,1.138,8800000.0
2008-01-08 05:29:00,1.1378,1.13789,1.13765,1.13789,14600000.0
2008-01-08 05:30:00,1.13795,1.13801,1.1376,1.13782,9800000.0
2008-01-08 05:31:00,1.1387,1.1387,1.1387,1.1387,14000000.0
2008-01-08 05:32:00,1.13778,1.13803,1.13774,1.13803,14000000.0
2008-01-08 05:33:00,1.13807,1.13871,1.13807,1.13871,7600000.0
2008-01-08 05:34:00,1.13851,1.13865,1.13846,1.13863,16400000.0
2008-01-08 05:35:00,1.13878,1.13878,1.13833,1.13852,6200000.0
2008-01-08 05:36:00,1.13839,1.13861,1.138,1.13861,10400000.0
2008-01-08 05:37:00,1.13872,1.13872,1.13847,1.13858,11400000.0
2008-01-08 05:38:00,1.13832,1.1389,1.13832,1.13854,18000000.0
2008-01-08 05:39:00,1.13827,1.13849,1.13805,1.13849,16800000.0
2008-01-08 05:40:00,1.13818,1.13858,1.13818,1.13852,7200000.0
2008-01-08 05:41:00,1.1387,1.1387,1.13842,1.13854,8800000.0
2008-01-08 05:42:00,1.13857,1.13872,1.13848,1.13848,10000000.0
2008-01-08 05:43:00,1.1378,1.1378,1.1376,1.1376,14800000.0
2008-01-08 05:44:00,1.13876,1.13876,1.13839,1.13839,14800000.0
2008-01-08 05:45:00,1.13854,1.13884,1.13823,1.13878,37200000.0
2008-01-08 05:46:00,1.13802,1.13832,1.13797,1.13832,15200000.0
2008-01-08 05:47:00,1.13819,1.13819,1.13796,1.13811,14800000.0
2008-01-08 05:48:00,1.13774,1.13813,1.13751,1.13761,17200000.0
2008-01-08 05:49:00,1.13765,1.13788,1.13733,1.13788,10000000.0
2008-01-08 05:50:00,1.13765,1.13773,1.13739,1.13746,8600000.0
2008-01-08 05:51:00,1.13773,1.13773,1.13709,1.13709,8600000.0
2008-01-08 05:52:00,1.13761,1.13818,1.13733,1.13763,17000000.0
2008-01-08 05:53:00,1.13754,1.13781,1.1374,1.1374,12000000.0
2008-01-08 05:54:00,1.13742,1.13758,1.13719,1.13731,24800000.0
2008-01-08 05:55:00,1.13684,1.13699,1.1367,1.1367,10000000.0
2008-01-08 05:56:00,1.13682,1.1369,1.13664,1.13666,19600000.0
2008-01-08 05:57:00,1.13696,1.13738,1.13696,1.13738,15800000.0
2008-01-08 05:58:00,1.13754,1.13802,1.13731,1.13731,10600000.0
2008-01-08 05:59:00,1.1375,1.13789,1.13729,1.13742,18600000.0
2008-01-08 06:00:00,1.13752,1.13779,1.13723,1.13723,23000000.0
2008-01-08 06:01:00,1.13741,1.13758,1.13716,1.13726,13000000.0
2008-01-08 06:02:00,1.13777,1.13777,1.13766,1.13766,5600000.0
2008-01-08 06:03:00,1.13769,1.13803,1.13758,1.13758,10600000.0
2008-01-08 06:04:00,1.13764,1.13796,1.13723,1.1374,12600000.0
2008-01-08 06:05:00,1.13714,1.13722,1.1368,1.1368,19200000.0
2008-01-08 06:06:00,1.13709,1.13745,1.13694,1.13712,10600000.0
2008-01-08 06:07:00,1.13721,1.13742,1.13702,1.13715,11600000.0
2008-01-08 06:08:00,1.1375,1.1375,1.13699,1.13746,12400000.0
2008-01-08 06:09:00,1.13697,1.13733,1.13697,1.13727,9200000.0
2008-01-08 06:10:00,1.13699,1.13747,1.13699,1.13735,21800000.0
2008-01-08 06:11:00,1.13739,1.13739,1.13681,1.13685,8200000.0
2008-01-08 06:12:00,1.13722,1.13759,1.13722,1.13727,10600000.0
2008-01-08 06:13:00,1.13743,1.13743,1.13661,1.13661,13400000.0
2008-01-08 06:14:00,1.13688,1.13744,1.13688,1.13712,12200000.0
2008-01-08 06:15:00,1.13709,1.13727,1.137,1.13727,21000000.0
2008-01-08 06:16:00,1.13781,1.13791,1.13743,1.13761,33400000.0
2008-01-08 06:17:00,1.13782,1.13806,1.13762,1.1378,11600000.0
2008-01-08 06:18:00,1.13761,1.13775,1.13735,1.13775,13600000.0
2008-01-08 06:19:00,1.13759,1.13759,1.13731,1.13736,22200000.0
2008-01-08 06:20:00,1.1376,1.13792,1.13734,1.1376,19000000.0
2008-01-08 06:21:00,1.13746,1.13774,1.13739,1.13774,19800000.0
2008-01-08 06:22:00,1.1374,1.13822,1.1374,1.13781,21600000.0
2008-01-08 06:23:00,1.13765,1.13809,1.13745,1.1379,11800000.0
2008-01-08 06:24:00,1.13745,1.1376,1.13745,1.1376,6800000.0
2008-01-08 06:25:00,1.13786,1.1381,1.13762,1.13788,29000000.0
2008-01-08 06:26:00,1.13782,1.13798,1.13767,1.13798,18200000.0
2008-01-08 06:27:00,1.13797,1.13797,1.13744,1.13746,11600000.0
2008-01-08 06:28:00,1.13762,1.1381,1.13762,1.13762,7400000.0
2008-01-08 06:29:00,1.13782,1.13838,1.13756,1.13784,31000000.0
2008-01-08 06:30:00,1.138,1.138,1.138,1.138,10600000.0
2008-01-08 06:31:00,1.13765,1.13838,1.13765,1.13796,10600000.0
2008-01-08 06:32:00,1.13835,1.13863,1.13812,1.13815,15400000.0
2008-01-08 06:33:00,1.13802,1.13827,1.13796,1.13817,14000000.0
2008-01-08 06:34:00,1.13788,1.13799,1.13787,1.13787,4200000.0
2008-01-08 06:35:00,1.13811,1.13828,1.13747,1.13747,8000000.0
2008-01-08 06:36:00,1.13759,1.13782,1.1375,1.13766,14200000.0
2008-01-08 06:37:00,1.13759,1.13759,1.13709,1.13718,11200000.0
2008-01-08 06:38:00,1.13721,1.13754,1.13697,1.13718,8000000.0
2008-01-08 06:39:00,1.13751,1.13751,1.13725,1.13743,6800000.0
2008-01-08 06:40:00,1.1382,1.1383,1.1382,1.1383,15200000.0
2008-01-08 06:41:00,1.13752,1.13762,1.13738,1.13761,15200000.0
2008-01-08 06:42:00,1.13735,1.13757,1.13716,1.13716,17800000.0
2008-01-08 06:43:00,1.13724,1.13726,1.13703,1.13722,15000000.0
2008-01-08 06:44:00,1.13717,1.13754,1.1371,1.13725,20200000.0
2008-01-08 06:45:00,1.13756,1.13778,1.13743,1.13743,11600000.0
2008-01-08 06:46:00,1.13739,1.13739,1.13708,1.13716,13600000.0
2008-01-08 06:47:00,1.1374,1.13791,1.13735,1.13747,10600000.0
2008-01-08 06:48:00,1.13744,1.13772,1.13739,1.13739,23200000.0
2008-01-08 06:49:00,1.13722,1.13753,1.13715,1.13753,12400000.0
2008-01-08 06:50:00,1.13717,1.13758,1.13708,1.13708,11000000.0
2008-01-08 06:51:00,1.13704,1.13719,1.13704,1.13716,10400000.0
2008-01-08 06:52:00,1.13707,1.13707,1.13689,1.13698,17400000.0
2008-01-08 06:53:00,1.13701,1.13738,1.137,1.13721,12200000.0
2008-01-08 06:54:00,1.13724,1.13737,1.13679,1.13737,12200000.0
2008-01-08 06:55:00,1.13721,1.13728,1.13685,1.137,13600000.0
2008-01-08 06:56:00,1.13707,1.13742,1.13677,1.13677,9400000.0
2008-01-08 06:57:00,1.1375,1.1379,1.1375,1.1378,18600000.0
2008-01-08 06:58:00,1.1376,1.1378,1.1376,1.1378,18600000.0
2008-01-08 06:59:00,1.13729,1.1374,1.13716,1.1374,18600000.0
2008-01-08 07:00:00,1.13736,1.13766,1.13712,1.13727,17400000.0
2008-01-08 07:01:00,1.13729,1.13752,1.13696,1.13752,22800000.0
2008-01-08 07:02:00,1.13732,1.13771,1.1373,1.13771,10000000.0
2008-01-08 07:03:00,1.1377,1.1379,1.1377,1.1379,22400000.0
2008-01-08 07:04:00,1.13721,1.13735,1.13682,1.13687,22400000.0
2008-01-08 07:05:00,1.13704,1.13705,1.13704,1.13705,2600000.0
2008-01-08 07:06:00,1.13715,1.13748,1.13682,1.13682,15000000.0
2008-01-08 07:07:00,1.13742,1.13742,1.1371,1.13729,23600000.0
2008-01-08 07:08:00,1.13714,1.13752,1.13699,1.13752,14800000.0
2008-01-08 07:09:00,1.1374,1.13745,1.13699,1.13745,31200000.0
2008-01-08 07:10:00,1.1376,1.1377,1.1376,1.1377,12000000.0
2008-01-08 07:11:00,1.13719,1.13737,1.13719,1.13732,12000000.0
2008-01-08 07:12:00,1.1377,1.138,1.1377,1.1378,10600000.0
2008-01-08 07:13:00,1.13723,1.13749,1.13702,1.13702,10600000.0
2008-01-08 07:14:00,1.13717,1.13752,1.13703,1.13741,16200000.0
2008-01-08 07:15:00,1.1378,1.1381,1.1378,1.1381,26400000.0
2008-01-08 07:16:00,1.13731,1.13749,1.13705,1.13705,26400000.0
2008-01-08 07:17:00,1.13737,1.1377,1.13734,1.1374,27400000.0
2008-01-08 07:18:00,1.13711,1.13742,1.13693,1.13713,11200000.0
2008-01-08 07:19:00,1.13702,1.13728,1.13702,1.13728,24800000.0
2008-01-08 07:21:00,1.13719,1.1373,1.13693,1.1373,11600000.0
2008-01-08 07:22:00,1.13705,1.13731,1.13698,1.13698,9600000.0
2008-01-08 07:23:00,1.13738,1.13759,1.13704,1.13759,11800000.0
2008-01-08 07:24:00,1.13768,1.13795,1.13754,1.13795,17600000.0
2008-01-08 07:25:00,1.13745,1.13791,1.13745,1.13766,11200000.0
2008-01-08 07:26:00,1.13728,1.13745,1.13697,1.1373,15200000.0
2008-01-08 07:27:00,1.13716,1.13765,1.13716,1.13765,9000000.0
2008-01-08 07:28:00,1.13746,1.13756,1.1373,1.13742,27800000.0
2008-01-08 07:29:00,1.13709,1.1375,1.13691,1.1375,23400000.0
2008-01-08 07:30:00,1.13739,1.13746,1.13715,1.13741,17200000.0
2008-01-08 07:31:00,1.1374,1.1376,1.13736,1.13747,16400000.0
2008-01-08 07:32:00,1.13701,1.13756,1.13701,1.13719,9400000.0
2008-01-08 07:33:00,1.13729,1.13799,1.13729,1.13771,17400000.0
2008-01-08 07:34:00,1.13826,1.13826,1.1377,1.13795,11800000.0
2008-01-08 07:35:00,1.1378,1.13818,1.13771,1.13818,13600000.0
2008-01-08 07:36:00,1.13793,1.13818,1.13787,1.13787,9200000.0
2008-01-08 07:37:00,1.13787,1.13825,1.13779,1.13783,16000000.0
2008-01-08 07:38:00,1.1375,1.1378,1.1374,1.1375,9600000.0
2008-01-08 07:39:00,1.1377,1.1379,1.1373,1.1375,9600000.0
2008-01-08 07:40:00,1.13796,1.13796,1.13726,1.13726,9600000.0
2008-01-08 07:41:00,1.13762,1.13781,1.13737,1.13737,15600000.0
2008-01-08 07:42:00,1.13747,1.1379,1.13701,1.13701,10400000.0
2008-01-08 07:43:00,1.1374,1.1376,1.1374,1.1374,19600000.0
2008-01-08 07:44:00,1.13727,1.13747,1.13688,1.13722,19600000.0
2008-01-08 07:45:00,1.1372,1.13729,1.13684,1.13729,12400000.0
2008-01-08 07:46:00,1.13747,1.13757,1.13702,1.13702,7400000.0
2008-01-08 07:47:00,1.13754,1.13754,1.13704,1.13705,15600000.0
2008-01-08 07:48:00,1.138,1.1381,1.1378,1.1381,10600000.0
2008-01-08 07:49:00,1.1379,1.1379,1.1377,1.1377,10600000.0
2008-01-08 07:50:00,1.13721,1.1374,1.13712,1.13731,10600000.0
2008-01-08 07:51:00,1.13722,1.13739,1.13712,1.13712,17800000.0
2008-01-08 07:52:00,1.13692,1.13746,1.13692,1.13693,19800000.0
2008-01-08 07:53:00,1.13703,1.13727,1.137,1.13708,11200000.0
2008-01-08 07:54:00,1.13664,1.13733,1.13664,1.13694,21600000.0
2008-01-08 07:55:00,1.1381,1.1383,1.138,1.1383,20000000.0
2008-01-08 07:56:00,1.13737,1.13737,1.13663,1.13704,20000000.0
2008-01-08 07:57:00,1.13742,1.13748,1.13709,1.13748,15800000.0
2008-01-08 07:58:00,1.1374,1.13758,1.13726,1.13758,11600000.0
2008-01-08 07:59:00,1.13728,1.13728,1.13673,1.13679,15800000.0
2008-01-08 08:00:00,1.1385,1.1386,1.1385,1.1386,10000000.0
2008-01-08 08:01:00,1.13684,1.13705,1.13671,1.13685,10000000.0
2008-01-08 08:02:00,1.1386,1.1389,1.1383,1.1387,8600000.0
2008-01-08 08:03:00,1.13722,1.13742,1.13715,1.13738,8600000.0
2008-01-08 08:04:00,1.13734,1.13753,1.137,1.13743,21600000.0
2008-01-08 08:05:00,1.13744,1.13774,1.13726,1.13774,11000000.0
2008-01-08 08:06:00,1.13763,1.13768,1.13721,1.13759,16200000.0
2008-01-08 08:07:00,1.13758,1.13767,1.13718,1.1373,25400000.0
2008-01-08 08:08:00,1.1375,1.1375,1.13714,1.1374,13800000.0
2008-01-08 08:09:00,1.139,1.1394,1.1389,1.1394,26600000.0
2008-01-08 08:10:00,1.13726,1.13726,1.13685,1.13718,26600000.0
2008-01-08 08:11:00,1.13743,1.13756,1.13732,1.13756,7400000.0
2008-01-08 08:12:00,1.13733,1.13752,1.13711,1.13711,22800000.0
2008-01-08 08:13:00,1.13756,1.13777,1.1374,1.13746,11000000.0
2008-01-08 08:14:00,1.13772,1.13775,1.13744,1.13744,14200000.0
2008-01-08 08:15:00,1.13769,1.13786,1.13749,1.13749,8000000.0
2008-01-08 08:16:00,1.1386,1.1388,1.1381,1.1382,17200000.0
2008-01-08 08:17:00,1.13749,1.13749,1.13693,1.13728,17200000.0
2008-01-08 08:18:00,1.1378,1.13797,1.13751,1.13783,13800000.0
2008-01-08 08:19:00,1.13746,1.1377,1.13746,1.13768,11000000.0
2008-01-08 08:20:00,1.13738,1.13791,1.137,1.13791,10400000.0
2008-01-08 08:21:00,1.13762,1.13768,1.13695,1.13714,14200000.0
2008-01-08 08:22:00,1.13692,1.13742,1.1369,1.1373,18200000.0
2008-01-08 08:23:00,1.13726,1.13741,1.13682,1.13682,25200000.0
2008-01-08 08:24:00,1.13738,1.13773,1.13702,1.13702,18000000.0
2008-01-08 08:25:00,1.1384,1.1388,1.1384,1.1388,14600000.0
2008-01-08 08:26:00,1.13739,1.1375,1.13725,1.1375,14600000.0
2008-01-08 08:27:00,1.13754,1.13769,1.13741,1.13753,18600000.0
2008-01-08 08:28:00,1.13771,1.13812,1.13771,1.13772,11000000.0
2008-01-08 08:29:00,1.13763,1.13803,1.1374,1.13742,21000000.0
2008-01-08 08:30:00,1.13736,1.13762,1.1373,1.13755,11600000.0
2008-01-08 08:31:00,1.13766,1.1379,1.13746,1.13781,11600000.0
2008-01-08 08:32:00,1.13779,1.13804,1.13772,1.13772,19200000.0
2008-01-08 08:33:00,1.13771,1.13771,1.13762,1.13768,13200000.0
2008-01-08 08:34:00,1.13777,1.13829,1.13763,1.13807,13400000.0
2008-01-08 08:35:00,1.138,1.1382,1.13755,1.13774,10800000.0
2008-01-08 08:36:00,1.13789,1.13799,1.13769,1.1378,9600000.0
2008-01-08 08:37:00,1.13747,1.13793,1.13725,1.13725,10400000.0
2008-01-08 08:38:00,1.13745,1.13745,1.13711,1.13731,17800000.0
2008-01-08 08:39:00,1.13742,1.13742,1.13686,1.13686,17000000.0
2008-01-08 08:40:00,1.13727,1.1376,1.13689,1.13704,28200000.0
2008-01-08 08:41:00,1.13701,1.13701,1.13676,1.13684,17800000.0
2008-01-08 08:42:00,1.13704,1.13705,1.13665,1.13687,24600000.0
2008-01-08 08:43:00,1.13657,1.13715,1.13657,1.13699,11000000.0
2008-01-08 08:44:00,1.13698,1.13737,1.13688,1.13737,10000000.0
2008-01-08 08:45:00,1.13692,1.13717,1.13661,1.13661,20200000.0
2008-01-08 08:46:00,1.13696,1.13712,1.1369,1.13698,12000000.0
2008-01-08 08:47:00,1.13699,1.13741,1.13699,1.13726,17800000.0
2008-01-08 08:48:00,1.13726,1.13753,1.13726,1.1373,16000000.0
2008-01-08 08:49:00,1.13764,1.13766,1.13722,1.13766,18000000.0
2008-01-08 08:50:00,1.13719,1.1375,1.13719,1.1375,15600000.0
2008-01-08 08:51:00,1.1383,1.1384,1.1383,1.1384,16400000.0
2008-01-08 08:52:00,1.13744,1.13766,1.13734,1.13758,16400000.0
2008-01-08 08:53:00,1.13762,1.1379,1.13756,1.1378,6200000.0
2008-01-08 08:54:00,1.13784,1.13813,1.13741,1.13741,25400000.0
2008-01-08 08:55:00,1.13772,1.13783,1.13752,1.13777,15800000.0
2008-01-08 08:56:00,1.13783,1.13813,1.13765,1.13789,11800000.0
2008-01-08 08:57:00,1.13877,1.13877,1.13848,1.13864,15800000.0
2008-01-08 08:58:00,1.13827,1.13867,1.13827,1.13829,9000000.0
2008-01-08 08:59:00,1.13829,1.1386,1.13814,1.13839,17400000.0
2008-01-08 09:00:00,1.13823,1.13851,1.13818,1.13851,15800000.0
2008-01-08 09:01:00,1.13806,1.13839,1.13783,1.13839,18400000.0
2008-01-08 09:02:00,1.13832,1.13877,1.13812,1.13877,17400000.0
2008-01-08 09:03:00,1.13821,1.13881,1.13821,1.13881,10600000.0
2008-01-08 09:04:00,1.13884,1.13899,1.13848,1.13869,24800000.0
2008-01-08 09:05:00,1.13792,1.13831,1.13792,1.1382,23400000.0
2008-01-08 09:06:00,1.13869,1.13869,1.13847,1.13858,12200000.0
2008-01-08 09:07:00,1.1385,1.13909,1.1385,1.13909,14200000.0
2008-01-08 09:08:00,1.13883,1.13883,1.13817,1.13829,25000000.0
2008-01-08 09:09:00,1.1384,1.13884,1.13836,1.13879,10600000.0
2008-01-08 09:10:00,1.13892,1.13892,1.13859,1.1386,10600000.0
2008-01-08 09:11:00,1.13869,1.13888,1.1385,1.13867,23200000.0
2008-01-08 09:12:00,1.13851,1.13853,1.13826,1.13841,9400000.0
2008-01-08 09:13:00,1.1382,1.13821,1.13779,1.13779,15000000.0
2008-01-08 09:14:00,1.13779,1.13854,1.13779,1.13854,16800000.0
2008-01-08 09:15:00,1.13854,1.13856,1.13796,1.13796,5600000.0
2008-01-08 09:16:00,1.13806,1.13838,1.13797,1.13838,12200000.0
2008-01-08 09:17:00,1.13786,1.1384,1.13772,1.1384,25200000.0
2008-01-08 09:18:00,1.13832,1.13832,1.13781,1.13786,15800000.0
2008-01-08 09:19:00,1.1381,1.13842,1.13797,1.13831,14200000.0
2008-01-08 09:20:00,1.13846,1.13864,1.13796,1.13796,24200000.0
2008-01-08 09:21:00,1.13829,1.13831,1.13774,1.13786,14800000.0
2008-01-08 09:22:00,1.13775,1.13811,1.13775,1.13791,15400000.0
2008-01-08 09:23:00,1.1382,1.13846,1.13802,1.13802,21400000.0
2008-01-08 09:24:00,1.13807,1.1383,1.13807,1.1383,11400000.0
2008-01-08 09:25:00,1.13817,1.13821,1.13808,1.13821,17200000.0
2008-01-08 09:26:00,1.13837,1.13866,1.13837,1.13854,10000000.0
2008-01-08 09:27:00,1.13871,1.13871,1.13834,1.13834,10000000.0
2008-01-08 09:28:00,1.1381,1.13859,1.13804,1.13837,21200000.0
2008-01-08 09:29:00,1.13845,1.13881,1.13839,1.13839,17800000.0
2008-01-08 09:30:00,1.13858,1.13858,1.13829,1.13829,13200000.0
2008-01-08 09:31:00,1.1382,1.13863,1.1381,1.13863,12600000.0
2008-01-08 09:32:00,1.13801,1.13844,1.13801,1.13827,18000000.0
2008-01-08 09:33:00,1.1383,1.1383,1.13794,1.13794,7200000.0
2008-01-08 09:34:00,1.13881,1.13898,1.13831,1.13852,10800000.0
2008-01-08 09:35:00,1.13852,1.13872,1.13852,1.13858,21200000.0
2008-01-08 09:36:00,1.13885,1.13934,1.13873,1.13874,17200000.0
2008-01-08 09:37:00,1.1384,1.1389,1.1384,1.1387,31200000.0
2008-01-08 09:38:00,1.13875,1.13904,1.13861,1.13895,31200000.0
2008-01-08 09:39:00,1.1388,1.13897,1.13862,1.13889,13000000.0
2008-01-08 09:40:00,1.13856,1.13903,1.13851,1.13851,28000000.0
2008-01-08 09:41:00,1.13813,1.13888,1.13813,1.13842,20000000.0
2008-01-08 09:42:00,1.1393,1.1393,1.1388,1.139,13000000.0
2008-01-08 09:43:00,1.13834,1.13871,1.13832,1.13871,13000000.0
2008-01-08 09:44:00,1.13841,1.13882,1.1384,1.13882,16200000.0
2008-01-08 09:45:00,1.1385,1.1386,1.13825,1.13826,9600000.0
2008-01-08 09:46:00,1.13818,1.13852,1.13799,1.13819,24400000.0
2008-01-08 09:47:00,1.13816,1.13844,1.13788,1.13829,17000000.0
2008-01-08 09:48:00,1.13812,1.13812,1.13777,1.13777,19000000.0
2008-01-08 09:49:00,1.13777,1.13828,1.13775,1.13814,15600000.0
2008-01-08 09:50:00,1.13792,1.13837,1.13792,1.13817,16200000.0
2008-01-08 09:51:00,1.13791,1.13828,1.13785,1.138,11800000.0
2008-01-08 09:52:00,1.13816,1.1383,1.13773,1.1383,18600000.0
2008-01-08 09:53:00,1.13823,1.13863,1.13775,1.13863,22200000.0
2008-01-08 09:54:00,1.13833,1.13878,1.13833,1.13864,16800000.0
2008-01-08 09:55:00,1.13833,1.13875,1.13825,1.13825,13800000.0
2008-01-08 09:56:00,1.13853,1.13853,1.1384,1.13851,13000000.0
2008-01-08 09:57:00,1.13876,1.13876,1.13813,1.13839,14200000.0
2008-01-08 09:58:00,1.13877,1.139,1.13841,1.13857,24600000.0
2008-01-08 09:59:00,1.13829,1.13849,1.13816,1.13841,21000000.0
2008-01-08 10:00:00,1.13857,1.13874,1.13834,1.13862,22200000.0
2008-01-08 10:01:00,1.13825,1.13845,1.13825,1.13826,22800000.0
2008-01-08 10:02:00,1.13828,1.13828,1.13734,1.13827,21000000.0
2008-01-08 10:03:00,1.13777,1.13797,1.13753,1.13753,13400000.0
2008-01-08 10:04:00,1.13735,1.13792,1.13735,1.1377,10400000.0
2008-01-08 10:05:00,1.13789,1.1379,1.13765,1.1377,29400000.0
2008-01-08 10:06:00,1.13775,1.13798,1.13729,1.13749,11400000.0
2008-01-08 10:07:00,1.13752,1.13806,1.13736,1.13761,36800000.0
2008-01-08 10:08:00,1.13737,1.13805,1.13737,1.13776,11200000.0
2008-01-08 10:09:00,1.1378,1.13807,1.13775,1.13782,14400000.0
2008-01-08 10:10:00,1.13784,1.13865,1.13784,1.1383,10400000.0
2008-01-08 10:11:00,1.13829,1.13846,1.13826,1.13826,8800000.0
2008-01-08 10:12:00,1.138,1.13808,1.13779,1.1378,22200000.0
2008-01-08 10:13:00,1.13776,1.13797,1.13759,1.13771,14400000.0
2008-01-08 10:14:00,1.13743,1.13743,1.13666,1.13666,13800000.0
2008-01-08 10:15:00,1.13725,1.13762,1.13685,1.13762,15000000.0
2008-01-08 10:16:00,1.13782,1.1384,1.13782,1.13806,13400000.0
2008-01-08 10:17:00,1.13814,1.1386,1.13811,1.13831,11400000.0
2008-01-08 10:18:00,1.13837,1.1385,1.13793,1.13804,12800000.0
2008-01-08 10:19:00,1.13742,1.13742,1.13674,1.13674,12800000.0
2008-01-08 10:20:00,1.13614,1.137,1.13614,1.13677,14000000.0
2008-01-08 10:21:00,1.13596,1.13677,1.13592,1.13677,17800000.0
2008-01-08 10:22:00,1.13659,1.1371,1.13643,1.13666,10400000.0
2008-01-08 10:23:00,1.13659,1.137,1.13659,1.13672,15400000.0
2008-01-08 10:24:00,1.13655,1.13682,1.13639,1.1366,22600000.0
2008-01-08 10:25:00,1.13672,1.13696,1.13638,1.13656,16200000.0
2008-01-08 10:26:00,1.1414,1.1418,1.1412,1.1414,27200000.0
2008-01-08 10:27:00,1.13754,1.13754,1.1367,1.13701,27200000.0
2008-01-08 10:28:00,1.1415,1.1418,1.1414,1.1418,17000000.0
2008-01-08 10:29:00,1.13705,1.13772,1.137,1.1373,17000000.0
2008-01-08 10:30:00,1.13748,1.13757,1.13726,1.13745,27200000.0
2008-01-08 10:31:00,1.13757,1.13781,1.13748,1.13774,8800000.0
2008-01-08 10:32:00,1.13795,1.13815,1.13781,1.13783,19000000.0
2008-01-08 10:33:00,1.13777,1.13832,1.13777,1.13793,26200000.0
2008-01-08 10:34:00,1.13749,1.13825,1.13749,1.13819,14600000.0
2008-01-08 10:35:00,1.13822,1.13831,1.13787,1.13823,19000000.0
2008-01-08 10:36:00,1.13821,1.13844,1.13799,1.13805,15800000.0
2008-01-08 10:37:00,1.13818,1.1385,1.1381,1.13836,30800000.0
2008-01-08 10:38:00,1.13837,1.13837,1.13788,1.1381,18200000.0
2008-01-08 10:39:00,1.13817,1.13817,1.13805,1.13817,8800000.0
2008-01-08 10:40:00,1.13826,1.1387,1.13822,1.1384,23400000.0
2008-01-08 10:41:00,1.13829,1.13898,1.13829,1.13858,16600000.0
2008-01-08 10:42:00,1.1386,1.13892,1.13852,1.13874,17400000.0
2008-01-08 10:43:00,1.13861,1.13881,1.13848,1.13848,7800000.0
2008-01-08 10:44:00,1.13892,1.13892,1.13868,1.1388,11800000.0
2008-01-08 10:45:00,1.1387,1.13879,1.13848,1.1385,18800000.0
2008-01-08 10:46:00,1.1384,1.13878,1.13839,1.13878,17400000.0
2008-01-08 10:47:00,1.13871,1.13893,1.13827,1.13851,10600000.0
2008-01-08 10:48:00,1.13915,1.13915,1.13835,1.13902,18200000.0
2008-01-08 10:49:00,1.1386,1.13912,1.13853,1.13888,19400000.0
2008-01-08 10:50:00,1.1391,1.13912,1.13887,1.13912,16800000.0
2008-01-08 10:51:00,1.13918,1.13918,1.13865,1.13866,19400000.0
2008-01-08 10:53:00,1.13881,1.13907,1.13866,1.13889,12200000.0
2008-01-08 10:54:00,1.1388,1.13933,1.13879,1.13913,24800000.0
2008-01-08 10:55:00,1.13868,1.13924,1.13868,1.13877,15000000.0
2008-01-08 10:56:00,1.13877,1.13912,1.1385,1.13894,11000000.0
2008-01-08 10:57:00,1.13869,1.13922,1.13869,1.139,24800000.0
2008-01-08 10:58:00,1.13926,1.13943,1.13879,1.1391,10000000.0
2008-01-08 10:59:00,1.13871,1.13926,1.13857,1.13861,15200000.0
2008-01-08 11:00:00,1.1414,1.1415,1.1413,1.1414,3200000.0
2008-01-08 11:01:00,1.13893,1.13893,1.13868,1.13868,3200000.0
2008-01-08 11:02:00,1.13853,1.1388,1.13821,1.13854,18600000.0
2008-01-08 11:03:00,1.13862,1.13882,1.1384,1.13859,10600000.0
2008-01-08 11:04:00,1.13829,1.1388,1.13829,1.1388,14800000.0
2008-01-08 11:05:00,1.13887,1.13905,1.13873,1.1388,7400000.0
2008-01-08 11:06:00,1.13918,1.13944,1.13886,1.13895,18200000.0
2008-01-08 11:07:00,1.13915,1.13947,1.13847,1.13904,21600000.0
2008-01-08 11:08:00,1.1415,1.1416,1.1412,1.1415,19800000.0
2008-01-08 11:09:00,1.13899,1.13933,1.13898,1.1393,19800000.0
2008-01-08 11:10:00,1.13949,1.14015,1.13943,1.1397,13000000.0
2008-01-08 11:11:00,1.1396,1.14053,1.1396,1.13997,13200000.0
2008-01-08 11:12:00,1.13999,1.1404,1.13995,1.14005,24800000.0
2008-01-08 11:13:00,1.14032,1.14088,1.14009,1.14043,29000000.0
2008-01-08 11:14:00,1.14072,1.14099,1.14061,1.14068,31000000.0
2008-01-08 11:15:00,1.1406,1.14064,1.14034,1.1404,14800000.0
2008-01-08 11:16:00,1.14023,1.14051,1.14023,1.1403,19600000.0
2008-01-08 11:17:00,1.13987,1.14078,1.13987,1.1407,10600000.0
2008-01-08 11:18:00,1.14083,1.14093,1.14058,1.14068,10000000.0
2008-01-08 11:19:00,1.14085,1.14099,1.14011,1.14047,19000000.0
2008-01-08 11:20:00,1.1409,1.1412,1.1409,1.1409,18200000.0
2008-01-08 11:21:00,1.14048,1.14048,1.13983,1.14,18200000.0
2008-01-08 11:22:00,1.14038,1.1408,1.14016,1.14024,14400000.0
2008-01-08 11:23:00,1.14092,1.14092,1.14037,1.1407,13600000.0
2008-01-08 11:24:00,1.14055,1.14097,1.14055,1.14097,15600000.0
2008-01-08 11:25:00,1.14103,1.14118,1.14073,1.14103,23800000.0
2008-01-08 11:26:00,1.14089,1.14122,1.14088,1.14093,15000000.0
2008-01-08 11:27:00,1.14099,1.14099,1.14079,1.14095,11000000.0
2008-01-08 11:28:00,1.14083,1.14118,1.14076,1.14076,10800000.0
2008-01-08 11:29:00,1.14159,1.14159,1.14136,1.14153,16000000.0
2008-01-08 11:30:00,1.14152,1.14184,1.14128,1.14128,10000000.0
2008-01-08 11:31:00,1.14141,1.14189,1.14141,1.14189,19400000.0
2008-01-08 11:32:00,1.14182,1.14182,1.1416,1.14168,14000000.0
2008-01-08 11:33:00,1.14155,1.14186,1.14143,1.14161,20000000.0
2008-01-08 11:34:00,1.14129,1.14191,1.14129,1.14173,14200000.0
2008-01-08 11:35:00,1.14185,1.14185,1.14115,1.14115,16800000.0
2008-01-08 11:36:00,1.14146,1.14146,1.14105,1.14118,16400000.0
2008-01-08 11:37:00,1.14105,1.14143,1.14103,1.14143,11600000.0
2008-01-08 11:38:00,1.14153,1.14188,1.14132,1.14188,18400000.0
2008-01-08 11:39:00,1.14135,1.14145,1.14111,1.14141,16400000.0
2008-01-08 11:40:00,1.14106,1.14113,1.14062,1.14062,14600000.0
2008-01-08 11:41:00,1.14115,1.14115,1.14065,1.14073,12600000.0
2008-01-08 11:42:00,1.14069,1.14097,1.14051,1.14097,17000000.0
2008-01-08 11:43:00,1.14049,1.1408,1.14049,1.1408,19000000.0
2008-01-08 11:44:00,1.1413,1.1414,1.1412,1.1412,11800000.0
2008-01-08 11:45:00,1.14087,1.14092,1.14061,1.14092,11800000.0
2008-01-08 11:46:00,1.14082,1.14137,1.14082,1.14093,17400000.0
2008-01-08 11:47:00,1.14148,1.14166,1.14113,1.14166,12400000.0
2008-01-08 11:48:00,1.14112,1.14174,1.14102,1.14102,10800000.0
2008-01-08 11:49:00,1.14065,1.14065,1.14015,1.14015,11400000.0
2008-01-08 11:50:00,1.14018,1.14029,1.13981,1.13981,21200000.0
2008-01-08 11:51:00,1.14002,1.14043,1.1398,1.14043,18800000.0
2008-01-08 11:52:00,1.141,1.1412,1.141,1.1412,15800000.0
2008-01-08 11:53:00,1.14027,1.1403,1.14003,1.14003,15800000.0
2008-01-08 11:54:00,1.14041,1.14058,1.13994,1.13994,21000000.0
2008-01-08 11:55:00,1.14069,1.14122,1.1403,1.14058,9400000.0
2008-01-08 11:56:00,1.14041,1.14119,1.14041,1.14119,21200000.0
2008-01-08 11:57:00,1.14107,1.14114,1.14052,1.14087,12000000.0
2008-01-08 11:58:00,1.14098,1.14133,1.14098,1.14111,11400000.0
2008-01-08 11:59:00,1.14128,1.14128,1.14086,1.14092,11000000.0
2008-01-08 12:00:00,1.14116,1.14151,1.14107,1.14113,16000000.0
2008-01-08 12:01:00,1.14124,1.1414,1.14093,1.14137,14200000.0
2008-01-08 12:02:00,1.1414,1.14151,1.1411,1.14151,9000000.0
2008-01-08 12:03:00,1.14109,1.14161,1.14109,1.14161,8200000.0
2008-01-08 12:04:00,1.14164,1.14222,1.14127,1.14145,11600000.0
2008-01-08 12:05:00,1.14164,1.14193,1.14146,1.14166,9800000.0
2008-01-08 12:06:00,1.14199,1.14227,1.14167,1.14171,21200000.0
2008-01-08 12:07:00,1.1418,1.1418,1.14102,1.14102,10600000.0
2008-01-08 12:08:00,1.14129,1.14129,1.14084,1.14094,22800000.0
2008-01-08 12:09:00,1.14105,1.14108,1.14077,1.14102,20800000.0
2008-01-08 12:10:00,1.14117,1.1414,1.14071,1.14113,12400000.0
2008-01-08 12:11:00,1.14091,1.14108,1.14073,1.1409,10800000.0
2008-01-08 12:12:00,1.14092,1.14096,1.14044,1.14088,9800000.0
2008-01-08 12:13:00,1.14125,1.14127,1.14114,1.14114,11600000.0
2008-01-08 12:14:00,1.14141,1.14141,1.14052,1.14096,13200000.0
2008-01-08 12:15:00,1.14087,1.14158,1.14074,1.14086,11000000.0
2008-01-08 12:16:00,1.14069,1.14088,1.14038,1.14038,10200000.0
2008-01-08 12:17:00,1.14055,1.14087,1.14039,1.14087,14400000.0
2008-01-08 12:18:00,1.14033,1.14033,1.13996,1.14015,8400000.0
2008-01-08 12:19:00,1.14013,1.14052,1.14013,1.14038,14400000.0
2008-01-08 12:20:00,1.14036,1.14055,1.1403,1.14055,9600000.0
2008-01-08 12:21:00,1.14056,1.14056,1.1397,1.14035,21000000.0
2008-01-08 12:22:00,1.14052,1.14067,1.14017,1.14042,22200000.0
2008-01-08 12:23:00,1.14005,1.14032,1.13955,1.13955,19800000.0
2008-01-08 12:25:00,1.14001,1.1404,1.13996,1.1404,17400000.0
2008-01-08 12:26:00,1.14056,1.14056,1.13982,1.13985,11600000.0
2008-01-08 12:27:00,1.14045,1.14045,1.13994,1.14028,16400000.0
2008-01-08 12:28:00,1.14016,1.14055,1.14005,1.14005,20600000.0
2008-01-08 12:29:00,1.14033,1.14055,1.14017,1.14025,22400000.0
2008-01-08 12:30:00,1.1404,1.1411,1.1404,1.1408,10600000.0
2008-01-08 12:31:00,1.13971,1.13983,1.13967,1.13975,10600000.0
2008-01-08 12:32:00,1.13999,1.14012,1.13974,1.13977,121600000.0
2008-01-08 12:33:00,1.13999,1.13999,1.13958,1.13986,9800000.0
2008-01-08 12:34:00,1.14002,1.14009,1.13985,1.13987,21000000.0
2008-01-08 12:35:00,1.14019,1.14042,1.14,1.14001,50600000.0
2008-01-08 12:36:00,1.14009,1.14054,1.14008,1.14012,20600000.0
2008-01-08 12:37:00,1.14034,1.14034,1.13989,1.14005,26800000.0
2008-01-08 12:38:00,1.14011,1.1404,1.14011,1.14019,8200000.0
2008-01-08 12:39:00,1.14033,1.14079,1.14033,1.14079,24400000.0
2008-01-08 12:40:00,1.14069,1.14069,1.14005,1.14051,9000000.0
2008-01-08 12:41:00,1.14064,1.14064,1.14006,1.1406,10200000.0
2008-01-08 12:42:00,1.14085,1.14085,1.14042,1.14067,11600000.0
2008-01-08 12:43:00,1.14077,1.14085,1.14055,1.14055,12200000.0
2008-01-08 12:44:00,1.14108,1.14108,1.14077,1.14078,16800000.0
2008-01-08 12:45:00,1.14091,1.141,1.14063,1.14064,11600000.0
2008-01-08 12:46:00,1.1407,1.14105,1.14066,1.14105,11400000.0
2008-01-08 12:47:00,1.1408,1.1412,1.14063,1.14094,7400000.0
2008-01-08 12:48:00,1.14098,1.14098,1.14049,1.14071,13200000.0
2008-01-08 12:49:00,1.14082,1.14106,1.14082,1.14089,9200000.0
2008-01-08 12:50:00,1.14076,1.14097,1.14074,1.14084,14800000.0
2008-01-08 12:51:00,1.14082,1.14098,1.14039,1.14039,22800000.0
2008-01-08 12:52:00,1.1407,1.14082,1.14056,1.14065,17000000.0
2008-01-08 12:53:00,1.14099,1.14101,1.14099,1.14101,2600000.0
2008-01-08 12:54:00,1.14097,1.14118,1.14097,1.14118,15600000.0
2008-01-08 12:55:00,1.14127,1.14144,1.14086,1.14086,20800000.0
2008-01-08 12:56:00,1.14046,1.14078,1.14001,1.14078,17000000.0
2008-01-08 12:57:00,1.14086,1.14101,1.14048,1.14074,33400000.0
2008-01-08 12:58:00,1.14057,1.14072,1.14052,1.14052,18600000.0
2008-01-08 12:59:00,1.14031,1.14031,1.13984,1.13989,14600000.0
2008-01-08 13:00:00,1.13979,1.14002,1.13976,1.13998,31400000.0
2008-01-08 13:01:00,1.1404,1.14046,1.13993,1.14022,18000000.0
2008-01-08 13:02:00,1.14014,1.14053,1.13988,1.14016,11600000.0
2008-01-08 13:03:00,1.14055,1.14055,1.14021,1.14024,21000000.0
2008-01-08 13:04:00,1.13999,1.14024,1.13999,1.14004,6400000.0
2008-01-08 13:05:00,1.14013,1.14024,1.13965,1.14022,18000000.0
2008-01-08 13:06:00,1.1401,1.14028,1.14001,1.1402,19400000.0
2008-01-08 13:07:00,1.13996,1.14022,1.13964,1.13964,9600000.0
2008-01-08 13:08:00,1.13981,1.14031,1.13973,1.13973,71600000.0
2008-01-08 13:09:00,1.13985,1.14027,1.13985,1.13994,15000000.0
2008-01-08 13:10:00,1.1405,1.1406,1.1402,1.1405,7400000.0
2008-01-08 13:11:00,1.14027,1.14027,1.13994,1.13994,7400000.0
2008-01-08 13:12:00,1.13988,1.14003,1.1398,1.14003,26800000.0
2008-01-08 13:13:00,1.14021,1.14061,1.14001,1.14031,23200000.0
2008-01-08 13:14:00,1.14036,1.14075,1.14036,1.14075,14200000.0
2008-01-08 13:15:00,1.1404,1.1407,1.1402,1.1404,6400000.0
2008-01-08 13:16:00,1.14038,1.14038,1.1403,1.1403,6400000.0
2008-01-08 13:17:00,1.1404,1.14064,1.1401,1.1401,15800000.0
2008-01-08 13:18:00,1.13978,1.14025,1.13953,1.13989,20600000.0
2008-01-08 13:19:00,1.13975,1.13992,1.13949,1.13969,23800000.0
2008-01-08 13:20:00,1.13978,1.13986,1.13971,1.13971,8000000.0
2008-01-08 13:21:00,1.13984,1.14003,1.13965,1.13965,10000000.0
2008-01-08 13:22:00,1.13983,1.1403,1.1396,1.1403,10000000.0
2008-01-08 13:23:00,1.14009,1.14009,1.1399,1.13996,10600000.0
2008-01-08 13:24:00,1.14006,1.1401,1.13994,1.1401,11200000.0
2008-01-08 13:25:00,1.14014,1.14079,1.14011,1.14059,20800000.0
2008-01-08 13:26:00,1.14084,1.14096,1.14055,1.14076,12200000.0
2008-01-08 13:27:00,1.14063,1.14095,1.14056,1.14073,9400000.0
2008-01-08 13:28:00,1.14039,1.14043,1.14019,1.14021,84600000.0
2008-01-08 13:29:00,1.1408,1.1408,1.14029,1.14036,17400000.0
2008-01-08 13:30:00,1.14016,1.14058,1.1401,1.14058,20400000.0
2008-01-08 13:31:00,1.14034,1.14099,1.14034,1.14067,10400000.0
2008-01-08 13:32:00,1.14086,1.141,1.14054,1.141,23000000.0
2008-01-08 13:33:00,1.1403,1.14054,1.1403,1.14054,3200000.0
2008-01-08 13:34:00,1.1405,1.14092,1.14037,1.1409,14200000.0
2008-01-08 13:35:00,1.1409,1.1409,1.14035,1.14043,16200000.0
2008-01-08 13:36:00,1.14067,1.14081,1.14044,1.14054,11600000.0
2008-01-08 13:37:00,1.14069,1.14121,1.14044,1.14121,18000000.0
2008-01-08 13:38:00,1.14096,1.14096,1.1405,1.14082,10000000.0
2008-01-08 13:39:00,1.14126,1.14143,1.14091,1.14128,18800000.0
2008-01-08 13:40:00,1.14146,1.14146,1.14092,1.1411,15400000.0
2008-01-08 13:41:00,1.14093,1.14111,1.14085,1.14103,14400000.0
2008-01-08 13:42:00,1.14111,1.14144,1.14081,1.14128,14000000.0
2008-01-08 13:43:00,1.14106,1.14119,1.14082,1.14082,12400000.0
2008-01-08 13:44:00,1.1413,1.1419,1.1411,1.1413,18800000.0
2008-01-08 13:45:00,1.14072,1.14128,1.14063,1.14095,18800000.0
2008-01-08 13:46:00,1.1414,1.1418,1.1409,1.1414,25400000.0
2008-01-08 13:47:00,1.14083,1.14083,1.14037,1.14048,25400000.0
2008-01-08 13:48:00,1.1406,1.14074,1.14022,1.14022,14000000.0
2008-01-08 13:49:00,1.14024,1.1404,1.13988,1.1404,12200000.0
2008-01-08 13:50:00,1.13991,1.14035,1.13982,1.14023,18800000.0
2008-01-08 13:51:00,1.14029,1.14051,1.14004,1.14037,19600000.0
2008-01-08 13:52:00,1.14034,1.14055,1.14009,1.14029,12400000.0
2008-01-08 13:53:00,1.1413,1.1413,1.1409,1.1409,19200000.0
2008-01-08 13:54:00,1.14006,1.1401,1.13968,1.13997,19200000.0
2008-01-08 13:55:00,1.13999,1.14038,1.13999,1.14017,18400000.0
2008-01-08 13:56:00,1.13984,1.14032,1.13984,1.14,25800000.0
2008-01-08 13:57:00,1.14033,1.14051,1.13999,1.14006,18800000.0
2008-01-08 13:58:00,1.14004,1.14017,1.13973,1.14007,18400000.0
2008-01-08 13:59:00,1.13978,1.13996,1.13957,1.13996,10200000.0
2008-01-08 14:00:00,1.1399,1.14023,1.13973,1.14005,39600000.0
2008-01-08 14:01:00,1.14003,1.14035,1.13957,1.13996,16400000.0
2008-01-08 14:02:00,1.13984,1.14003,1.13971,1.14001,25400000.0
2008-01-08 14:03:00,1.13978,1.14013,1.13958,1.14013,17400000.0
2008-01-08 14:04:00,1.1397,1.14013,1.13966,1.13967,11600000.0
2008-01-08 14:05:00,1.13978,1.14002,1.13978,1.13988,8200000.0
2008-01-08 14:06:00,1.13992,1.14011,1.13964,1.13964,17000000.0
2008-01-08 14:07:00,1.13978,1.13978,1.13971,1.13978,13200000.0
2008-01-08 14:08:00,1.14006,1.14048,1.13999,1.14048,16000000.0
2008-01-08 14:09:00,1.14031,1.14083,1.14031,1.1404,16400000.0
2008-01-08 14:10:00,1.14016,1.14026,1.14013,1.14013,8600000.0
2008-01-08 14:11:00,1.14041,1.14065,1.14008,1.14065,11800000.0
2008-01-08 14:12:00,1.14135,1.14135,1.14077,1.14077,11600000.0
2008-01-08 14:13:00,1.14051,1.14051,1.13969,1.14016,15200000.0
2008-01-08 14:14:00,1.14009,1.14026,1.14006,1.14012,18000000.0
2008-01-08 14:15:00,1.14024,1.14048,1.14,1.14048,18200000.0
2008-01-08 14:16:00,1.14033,1.14069,1.1401,1.14041,32600000.0
2008-01-08 14:17:00,1.14032,1.14091,1.13997,1.13997,21800000.0
2008-01-08 14:18:00,1.14024,1.14058,1.14,1.14033,14400000.0
2008-01-08 14:19:00,1.1409,1.1409,1.14046,1.14068,59600000.0
2008-01-08 14:20:00,1.1403,1.14062,1.14022,1.14062,42600000.0
2008-01-08 14:21:00,1.14046,1.14058,1.14029,1.14031,27600000.0
2008-01-08 14:22:00,1.14023,1.14045,1.1401,1.14042,10200000.0
2008-01-08 14:23:00,1.13978,1.14027,1.1396,1.14004,25800000.0
2008-01-08 14:24:00,1.14007,1.14028,1.13973,1.13973,6200000.0
2008-01-08 14:25:00,1.14004,1.14039,1.13979,1.14035,14600000.0
2008-01-08 14:26:00,1.14051,1.14076,1.14051,1.14076,14800000.0
2008-01-08 14:27:00,1.14058,1.1411,1.14046,1.14051,8800000.0
2008-01-08 14:28:00,1.14058,1.14102,1.14035,1.14072,15000000.0
2008-01-08 14:29:00,1.14017,1.14058,1.13997,1.14035,12400000.0
2008-01-08 14:30:00,1.14003,1.14012,1.13987,1.14012,7600000.0
2008-01-08 14:31:00,1.14026,1.14031,1.14007,1.14007,23800000.0
2008-01-08 14:32:00,1.14006,1.14036,1.13995,1.13995,21200000.0
2008-01-08 14:33:00,1.14031,1.14082,1.14022,1.14059,16400000.0
2008-01-08 14:34:00,1.14036,1.14037,1.14009,1.14028,15000000.0
2008-01-08 14:35:00,1.14025,1.1406,1.14006,1.14035,11600000.0
2008-01-08 14:36:00,1.14026,1.14063,1.14016,1.14016,13000000.0
2008-01-08 14:37:00,1.14018,1.1405,1.13963,1.13986,12200000.0
2008-01-08 14:38:00,1.1399,1.14028,1.1396,1.13983,22800000.0
2008-01-08 14:39:00,1.1409,1.141,1.1407,1.1409,10800000.0
2008-01-08 14:40:00,1.13986,1.14036,1.1397,1.14036,10800000.0
2008-01-08 14:41:00,1.14031,1.14089,1.14021,1.14081,98400000.0
2008-01-08 14:42:00,1.1403,1.14107,1.1403,1.14107,17400000.0
2008-01-08 14:43:00,1.14093,1.14132,1.14061,1.14132,19600000.0
2008-01-08 14:44:00,1.14096,1.14135,1.14096,1.14107,10400000.0
2008-01-08 14:45:00,1.14089,1.14145,1.14089,1.14133,12200000.0
2008-01-08 14:46:00,1.14123,1.14129,1.1406,1.14076,16200000.0
2008-01-08 14:47:00,1.14048,1.14083,1.14038,1.14043,17400000.0
2008-01-08 14:48:00,1.14092,1.14092,1.14059,1.14064,15000000.0
2008-01-08 14:49:00,1.1407,1.1407,1.14017,1.14017,14600000.0
2008-01-08 14:50:00,1.14035,1.14061,1.14035,1.14044,10600000.0
2008-01-08 14:51:00,1.14065,1.14072,1.14063,1.14065,11400000.0
2008-01-08 14:52:00,1.14049,1.14106,1.14044,1.14106,18000000.0
2008-01-08 14:53:00,1.14079,1.14088,1.14049,1.14059,23400000.0
2008-01-08 14:54:00,1.1409,1.1409,1.14043,1.14059,13600000.0
2008-01-08 14:55:00,1.14101,1.14101,1.14042,1.14056,11000000.0
2008-01-08 14:56:00,1.14042,1.14069,1.14037,1.14051,18800000.0
2008-01-08 14:57:00,1.14063,1.14075,1.14029,1.14075,14000000.0
2008-01-08 14:58:00,1.1408,1.14092,1.14052,1.14052,16000000.0
2008-01-08 14:59:00,1.14078,1.14106,1.14055,1.14067,37600000.0
2008-01-08 15:00:00,1.14041,1.14075,1.14024,1.14069,17200000.0
2008-01-08 15:01:00,1.14058,1.14156,1.14058,1.14082,34600000.0
2008-01-08 15:02:00,1.14106,1.14143,1.14095,1.14108,13400000.0
2008-01-08 15:03:00,1.1409,1.1416,1.1408,1.1411,16600000.0
2008-01-08 15:04:00,1.1408,1.1408,1.14049,1.14059,16600000.0
2008-01-08 15:05:00,1.14068,1.1411,1.14063,1.14084,13000000.0
2008-01-08 15:06:00,1.14071,1.14095,1.14049,1.14049,21400000.0
2008-01-08 15:07:00,1.14057,1.14105,1.14057,1.14071,9400000.0
2008-01-08 15:08:00,1.14085,1.14092,1.14054,1.14084,26000000.0
2008-01-08 15:09:00,1.1405,1.1409,1.1405,1.1409,23600000.0
2008-01-08 15:10:00,1.14091,1.14091,1.14046,1.14055,23600000.0
2008-01-08 15:11:00,1.14067,1.14067,1.14024,1.14044,23200000.0
2008-01-08 15:12:00,1.14019,1.14087,1.13989,1.14039,21800000.0
2008-01-08 15:13:00,1.1404,1.14068,1.14028,1.14068,117600000.0
2008-01-08 15:14:00,1.14078,1.14155,1.14066,1.14155,10600000.0
2008-01-08 15:15:00,1.14086,1.14086,1.14061,1.14061,17000000.0
2008-01-08 15:16:00,1.14056,1.14111,1.1405,1.1405,13000000.0
2008-01-08 15:17:00,1.141,1.1412,1.1409,1.141,12800000.0
2008-01-08 15:18:00,1.1402,1.14051,1.1402,1.14047,12800000.0
2008-01-08 15:19:00,1.14058,1.14089,1.14058,1.14089,19800000.0
2008-01-08 15:20:00,1.14053,1.14053,1.14042,1.14042,2600000.0
2008-01-08 15:21:00,1.14059,1.14059,1.13999,1.14013,14000000.0
2008-01-08 15:22:00,1.14003,1.14052,1.14003,1.1402,17800000.0
2008-01-08 15:23:00,1.1402,1.1402,1.13928,1.13928,19000000.0
2008-01-08 15:24:00,1.141,1.141,1.1406,1.1407,15800000.0
2008-01-08 15:25:00,1.13973,1.13998,1.1393,1.13966,15800000.0
2008-01-08 15:26:00,1.13988,1.14011,1.13988,1.14011,4200000.0
2008-01-08 15:27:00,1.14008,1.14028,1.14005,1.14028,12200000.0
2008-01-08 15:28:00,1.14007,1.14008,1.13977,1.13977,7400000.0
2008-01-08 15:29:00,1.14025,1.14028,1.13984,1.14028,14200000.0
2008-01-08 15:30:00,1.13999,1.13999,1.13962,1.13996,13200000.0
2008-01-08 15:31:00,1.14041,1.14041,1.14005,1.14012,16000000.0
2008-01-08 15:32:00,1.14017,1.14032,1.13966,1.13966,21000000.0
2008-01-08 15:33:00,1.13972,1.14023,1.13965,1.13991,118600000.0
2008-01-08 15:34:00,1.13969,1.14004,1.13951,1.14001,26600000.0
2008-01-08 15:35:00,1.13985,1.14013,1.13985,1.14004,11200000.0
2008-01-08 15:36:00,1.14045,1.14045,1.14005,1.14039,18200000.0
2008-01-08 15:37:00,1.14036,1.1407,1.1403,1.1404,22000000.0
2008-01-08 15:38:00,1.14033,1.14035,1.14008,1.14018,8800000.0
2008-01-08 15:39:00,1.14031,1.14061,1.14021,1.14037,9400000.0
2008-01-08 15:40:00,1.14022,1.14059,1.13983,1.1403,15400000.0
2008-01-08 15:41:00,1.1415,1.1416,1.1413,1.1413,18000000.0
2008-01-08 15:42:00,1.14007,1.14022,1.13982,1.13982,18000000.0
2008-01-08 15:43:00,1.13998,1.14026,1.13953,1.13953,16800000.0
2008-01-08 15:44:00,1.13971,1.13987,1.13934,1.13962,96000000.0
2008-01-08 15:45:00,1.13964,1.1402,1.13964,1.14,18800000.0
2008-01-08 15:46:00,1.13992,1.14034,1.13992,1.14011,15600000.0
2008-01-08 15:47:00,1.1413,1.1414,1.1408,1.1409,11600000.0
2008-01-08 15:48:00,1.13986,1.14009,1.13972,1.13972,11600000.0
2008-01-08 15:49:00,1.13987,1.13999,1.13967,1.13987,78200000.0
2008-01-08 15:50:00,1.14041,1.14042,1.13998,1.14042,21600000.0
2008-01-08 15:51:00,1.14044,1.14044,1.13996,1.14027,31000000.0
2008-01-08 15:52:00,1.14025,1.14049,1.14014,1.14049,20600000.0
2008-01-08 15:53:00,1.14081,1.14081,1.13994,1.14026,29400000.0
2008-01-08 15:54:00,1.14049,1.14062,1.13994,1.14035,12400000.0
2008-01-08 15:55:00,1.14046,1.14094,1.14035,1.14067,7400000.0
2008-01-08 15:56:00,1.14097,1.14136,1.1407,1.14099,19800000.0
2008-01-08 15:57:00,1.14118,1.14143,1.14097,1.14134,11000000.0
2008-01-08 15:58:00,1.14114,1.14136,1.14114,1.14136,16200000.0
2008-01-08 15:59:00,1.14098,1.14129,1.14097,1.14125,16200000.0
2008-01-08 16:00:00,1.14152,1.14167,1.1412,1.14128,123600000.0
2008-01-08 16:01:00,1.14087,1.14127,1.14078,1.14093,28400000.0
2008-01-08 16:02:00,1.14086,1.14111,1.14064,1.14093,106800000.0
2008-01-08 16:03:00,1.14057,1.14105,1.14057,1.1406,63200000.0
2008-01-08 16:04:00,1.14062,1.1409,1.14046,1.14087,16400000.0
2008-01-08 16:05:00,1.14041,1.14091,1.14041,1.14077,22400000.0
2008-01-08 16:06:00,1.14024,1.14079,1.14024,1.14079,22200000.0
2008-01-08 16:07:00,1.1407,1.1407,1.14016,1.14019,85600000.0
2008-01-08 16:08:00,1.14003,1.14032,1.13996,1.14021,93600000.0
2008-01-08 16:09:00,1.14055,1.14055,1.14021,1.14045,8000000.0
2008-01-08 16:10:00,1.1404,1.14089,1.14008,1.14046,84000000.0
2008-01-08 16:11:00,1.14047,1.14047,1.13993,1.14,15000000.0
2008-01-08 16:12:00,1.14093,1.14093,1.14042,1.14063,14000000.0
2008-01-08 16:13:00,1.14069,1.14069,1.14015,1.14022,20600000.0
2008-01-08 16:14:00,1.1406,1.14074,1.14014,1.14064,13200000.0
2008-01-08 16:15:00,1.14062,1.14106,1.14062,1.14092,14800000.0
2008-01-08 16:16:00,1.14092,1.14092,1.14057,1.14074,10600000.0
2008-01-08 16:17:00,1.1409,1.14117,1.14053,1.14053,23400000.0
2008-01-08 16:18:00,1.14047,1.14066,1.14017,1.14032,10400000.0
2008-01-08 16:19:00,1.14058,1.14069,1.14029,1.14069,11800000.0
2008-01-08 16:20:00,1.14023,1.14035,1.13997,1.14035,14600000.0
2008-01-08 16:21:00,1.14013,1.14036,1.14013,1.14036,2600000.0
2008-01-08 16:22:00,1.14038,1.14109,1.14023,1.14047,11600000.0
2008-01-08 16:23:00,1.14052,1.1407,1.14025,1.14049,12200000.0
2008-01-08 16:24:00,1.14037,1.14055,1.1403,1.14036,10000000.0
2008-01-08 16:25:00,1.14023,1.14059,1.14023,1.14059,22800000.0
2008-01-08 16:26:00,1.14067,1.14117,1.14067,1.14093,19400000.0
2008-01-08 16:27:00,1.14091,1.14151,1.14091,1.14101,21400000.0
2008-01-08 16:28:00,1.14104,1.14108,1.14081,1.14096,7400000.0
2008-01-08 16:29:00,1.14114,1.1412,1.14063,1.14097,23600000.0
2008-01-08 16:30:00,1.14079,1.1411,1.1407,1.14076,17200000.0
2008-01-08 16:31:00,1.14079,1.14079,1.14052,1.14068,17400000.0
2008-01-08 16:32:00,1.14062,1.14087,1.14042,1.14044,20600000.0
2008-01-08 16:33:00,1.14034,1.14114,1.14034,1.14088,22200000.0
2008-01-08 16:34:00,1.14086,1.14095,1.14086,1.14095,7600000.0
2008-01-08 16:35:00,1.14084,1.14107,1.14069,1.14087,16000000.0
2008-01-08 16:36:00,1.14087,1.14145,1.14087,1.1411,15600000.0
2008-01-08 16:37:00,1.14111,1.14128,1.14051,1.14124,16000000.0
2008-01-08 16:38:00,1.14121,1.14132,1.14089,1.14089,21400000.0
2008-01-08 16:39:00,1.14115,1.14146,1.14115,1.14126,10400000.0
2008-01-08 16:40:00,1.14121,1.14164,1.14098,1.14164,21200000.0
2008-01-08 16:41:00,1.14134,1.14167,1.14112,1.14112,13800000.0
2008-01-08 16:42:00,1.14105,1.14118,1.14083,1.14105,58000000.0
2008-01-08 16:43:00,1.14114,1.14134,1.14074,1.14087,18600000.0
2008-01-08 16:44:00,1.1415,1.1415,1.1409,1.1411,23000000.0
2008-01-08 16:45:00,1.14101,1.14155,1.14097,1.14155,23000000.0
2008-01-08 16:46:00,1.14154,1.14176,1.14107,1.14107,17600000.0
2008-01-08 16:47:00,1.14108,1.14144,1.14082,1.14113,14600000.0
2008-01-08 16:48:00,1.1408,1.14107,1.1408,1.14106,14400000.0
2008-01-08 16:49:00,1.14112,1.1414,1.14089,1.1414,21000000.0
2008-01-08 16:50:00,1.14132,1.14135,1.1409,1.14122,16600000.0
2008-01-08 16:51:00,1.14134,1.14175,1.14108,1.14175,31400000.0
2008-01-08 16:52:00,1.14148,1.14156,1.14117,1.1415,13800000.0
2008-01-08 16:53:00,1.14134,1.14187,1.14112,1.14135,23800000.0
2008-01-08 16:54:00,1.1413,1.1414,1.1407,1.141,22000000.0
2008-01-08 16:55:00,1.14116,1.1416,1.14102,1.1416,22000000.0
2008-01-08 16:56:00,1.14191,1.14214,1.14153,1.14159,22200000.0
2008-01-08 16:57:00,1.14146,1.14166,1.1413,1.14134,68800000.0
2008-01-08 16:58:00,1.14134,1.14186,1.14134,1.14175,92800000.0
2008-01-08 16:59:00,1.14206,1.14215,1.14165,1.14215,18600000.0
2008-01-08 17:00:00,1.142,1.14233,1.142,1.14205,24800000.0
2008-01-08 17:01:00,1.14228,1.14228,1.14185,1.14214,13800000.0
2008-01-08 17:02:00,1.14212,1.14257,1.14179,1.14202,10800000.0
2008-01-08 17:03:00,1.14189,1.14208,1.14153,1.14208,23400000.0
2008-01-08 17:04:00,1.14213,1.14242,1.14213,1.1424,10600000.0
2008-01-08 17:05:00,1.14224,1.14247,1.1422,1.14229,18600000.0
2008-01-08 17:06:00,1.14201,1.1426,1.14201,1.14222,14400000.0
2008-01-08 17:07:00,1.14212,1.14301,1.14195,1.14232,99400000.0
2008-01-08 17:08:00,1.14238,1.14288,1.14238,1.1426,30200000.0
2008-01-08 17:09:00,1.14272,1.14278,1.14249,1.14278,17000000.0
2008-01-08 17:10:00,1.1424,1.14254,1.14218,1.14254,18600000.0
2008-01-08 17:11:00,1.14242,1.14256,1.14229,1.14234,15000000.0
2008-01-08 17:12:00,1.14234,1.14241,1.14207,1.14237,21600000.0
2008-01-08 17:13:00,1.14226,1.14245,1.14212,1.14212,53200000.0
2008-01-08 17:14:00,1.14236,1.1429,1.14213,1.14249,22000000.0
2008-01-08 17:15:00,1.14174,1.14206,1.14174,1.14206,17000000.0
2008-01-08 17:16:00,1.14192,1.14213,1.14189,1.14189,14200000.0
2008-01-08 17:17:00,1.14198,1.14236,1.14175,1.14177,17800000.0
2008-01-08 17:18:00,1.14177,1.14238,1.14177,1.14219,15600000.0
2008-01-08 17:19:00,1.142,1.14232,1.14193,1.14228,11600000.0
2008-01-08 17:20:00,1.14207,1.1425,1.14206,1.14215,25400000.0
2008-01-08 17:21:00,1.1423,1.14238,1.14193,1.14215,23600000.0
2008-01-08 17:22:00,1.14215,1.14258,1.14211,1.14251,20200000.0
2008-01-08 17:23:00,1.14282,1.14355,1.14268,1.14355,14800000.0
2008-01-08 17:24:00,1.14274,1.14355,1.14271,1.14355,17800000.0
2008-01-08 17:25:00,1.14266,1.14354,1.14258,1.14288,154200000.0
2008-01-08 17:26:00,1.14283,1.14301,1.14268,1.14276,19000000.0
2008-01-08 17:27:00,1.14272,1.14277,1.14269,1.14269,8000000.0
2008-01-08 17:28:00,1.14304,1.14304,1.14241,1.14241,23800000.0
2008-01-08 17:29:00,1.14284,1.14284,1.14256,1.14269,18400000.0
2008-01-08 17:30:00,1.14291,1.14291,1.1421,1.14254,20400000.0
2008-01-08 17:31:00,1.14252,1.14283,1.14201,1.14256,30800000.0
2008-01-08 17:32:00,1.14218,1.14218,1.14183,1.14189,8200000.0
2008-01-08 17:33:00,1.14204,1.14233,1.14182,1.14213,9000000.0
2008-01-08 17:34:00,1.14198,1.142,1.14187,1.14187,8000000.0
2008-01-08 17:35:00,1.14194,1.14233,1.14174,1.14204,23800000.0
2008-01-08 17:36:00,1.14216,1.14253,1.14216,1.14228,12200000.0
2008-01-08 17:37:00,1.14202,1.14202,1.14172,1.14172,12600000.0
2008-01-08 17:38:00,1.14208,1.14208,1.14165,1.14187,10800000.0
2008-01-08 17:39:00,1.14192,1.14193,1.14142,1.14142,11200000.0
2008-01-08 17:40:00,1.14228,1.14234,1.14177,1.14205,10000000.0
2008-01-08 17:41:00,1.14177,1.14194,1.14127,1.14194,20200000.0
2008-01-08 17:42:00,1.1414,1.14196,1.1414,1.14171,12000000.0
2008-01-08 17:43:00,1.14124,1.14162,1.14119,1.14126,5600000.0
2008-01-08 17:44:00,1.14125,1.14135,1.14081,1.14116,17600000.0
2008-01-08 17:45:00,1.14102,1.14114,1.1409,1.14104,11200000.0
2008-01-08 17:46:00,1.14105,1.14151,1.14066,1.14151,18600000.0
2008-01-08 17:47:00,1.14093,1.14118,1.14079,1.14079,82800000.0
2008-01-08 17:48:00,1.14092,1.14141,1.14057,1.1409,28000000.0
2008-01-08 17:49:00,1.14084,1.14117,1.14056,1.1407,25000000.0
2008-01-08 17:50:00,1.1408,1.1408,1.14046,1.14069,18000000.0
2008-01-08 17:51:00,1.14066,1.14086,1.14038,1.14067,10600000.0
2008-01-08 17:52:00,1.14089,1.14119,1.14068,1.14068,21400000.0
2008-01-08 17:53:00,1.14068,1.14121,1.14068,1.14089,19400000.0
2008-01-08 17:54:00,1.14059,1.14088,1.14049,1.14055,38400000.0
2008-01-08 17:55:00,1.14052,1.14081,1.14039,1.14039,22000000.0
2008-01-08 17:56:00,1.14034,1.14057,1.13982,1.13982,26600000.0
2008-01-08 17:57:00,1.14021,1.14034,1.14006,1.14011,8800000.0
2008-01-08 17:58:00,1.13989,1.14019,1.13983,1.13995,15000000.0
2008-01-08 17:59:00,1.14002,1.14084,1.14002,1.14082,19200000.0
2008-01-08 18:00:00,1.14095,1.14095,1.14054,1.14054,22600000.0
2008-01-08 18:01:00,1.14078,1.14125,1.14053,1.14116,9600000.0
2008-01-08 18:02:00,1.1411,1.14114,1.14092,1.141,12800000.0
2008-01-08 18:03:00,1.14137,1.14143,1.1409,1.14119,32800000.0
2008-01-08 18:04:00,1.14108,1.14124,1.14062,1.14124,18400000.0
2008-01-08 18:05:00,1.14099,1.14123,1.14096,1.14111,22200000.0
2008-01-08 18:06:00,1.14145,1.14145,1.14094,1.14102,18600000.0
2008-01-08 18:07:00,1.14087,1.14115,1.14076,1.14115,10200000.0
2008-01-08 18:08:00,1.14072,1.1414,1.14072,1.14099,25800000.0
2008-01-08 18:09:00,1.14126,1.14164,1.14111,1.14164,16400000.0
2008-01-08 18:10:00,1.14105,1.14196,1.14105,1.1415,18800000.0
2008-01-08 18:11:00,1.14124,1.14177,1.14108,1.14143,17200000.0
2008-01-08 18:12:00,1.14159,1.14215,1.14152,1.14152,11400000.0
2008-01-08 18:13:00,1.14165,1.14215,1.14165,1.14188,16000000.0
2008-01-08 18:14:00,1.14199,1.14199,1.14156,1.14166,11200000.0
2008-01-08 18:15:00,1.14155,1.14174,1.14145,1.14145,13600000.0
2008-01-08 18:16:00,1.14222,1.1423,1.14199,1.14208,18000000.0
2008-01-08 18:17:00,1.14227,1.1424,1.1418,1.14196,42800000.0
2008-01-08 18:18:00,1.14153,1.14184,1.14121,1.14121,13000000.0
2008-01-08 18:19:00,1.14111,1.14118,1.14079,1.14118,11000000.0
2008-01-08 18:20:00,1.14119,1.1413,1.14101,1.1413,8800000.0
2008-01-08 18:21:00,1.14121,1.14152,1.141,1.14121,19400000.0
2008-01-08 18:22:00,1.14089,1.1414,1.14089,1.14124,16200000.0
2008-01-08 18:23:00,1.14202,1.1423,1.14129,1.14205,88000000.0
2008-01-08 18:24:00,1.14183,1.14184,1.14157,1.14157,6200000.0
2008-01-08 18:25:00,1.14201,1.14218,1.14165,1.14185,20000000.0
2008-01-08 18:26:00,1.14157,1.14157,1.14146,1.14148,18200000.0
2008-01-08 18:27:00,1.14149,1.14164,1.14135,1.1414,35200000.0
2008-01-08 18:28:00,1.14122,1.14147,1.14119,1.14142,18800000.0
2008-01-08 18:29:00,1.1411,1.14113,1.14085,1.14113,30000000.0
2008-01-08 18:30:00,1.14107,1.14137,1.14077,1.14098,26000000.0
2008-01-08 18:31:00,1.14104,1.14104,1.14052,1.14102,10000000.0
2008-01-08 18:32:00,1.14118,1.14138,1.14093,1.14108,23000000.0
2008-01-08 18:33:00,1.14084,1.14108,1.14076,1.1408,25800000.0
2008-01-08 18:34:00,1.14079,1.14111,1.14064,1.14064,15000000.0
2008-01-08 18:35:00,1.14113,1.14113,1.14086,1.14097,7800000.0
2008-01-08 18:36:00,1.14093,1.14166,1.14081,1.14081,20000000.0
2008-01-08 18:37:00,1.14074,1.14074,1.14042,1.1406,10400000.0
2008-01-08 18:38:00,1.14069,1.14088,1.14018,1.14088,15200000.0
2008-01-08 18:39:00,1.14071,1.14071,1.14018,1.14069,19200000.0
2008-01-08 18:40:00,1.14099,1.14122,1.14047,1.14053,19200000.0
2008-01-08 18:41:00,1.14035,1.1409,1.14019,1.14027,17400000.0
2008-01-08 18:42:00,1.14068,1.14088,1.14055,1.14055,9000000.0
2008-01-08 18:43:00,1.14078,1.14082,1.14054,1.14081,31200000.0
2008-01-08 18:44:00,1.14087,1.14087,1.14061,1.14071,14400000.0
2008-01-08 18:45:00,1.14068,1.14068,1.14035,1.14037,11600000.0
2008-01-08 18:46:00,1.14069,1.14073,1.13999,1.1406,29200000.0
2008-01-08 18:47:00,1.14028,1.14051,1.14012,1.14031,21000000.0
2008-01-08 18:48:00,1.13995,1.14033,1.13995,1.1401,11600000.0
2008-01-08 18:49:00,1.14012,1.14012,1.1397,1.1398,25000000.0
2008-01-08 18:50:00,1.13988,1.14031,1.13988,1.14031,16600000.0
2008-01-08 18:51:00,1.1405,1.14071,1.14016,1.14016,10600000.0
2008-01-08 18:52:00,1.14058,1.14082,1.14035,1.14063,9200000.0
2008-01-08 18:53:00,1.14033,1.14081,1.14033,1.14042,7400000.0
2008-01-08 18:54:00,1.14061,1.14082,1.14042,1.14042,26800000.0
2008-01-08 18:55:00,1.14079,1.14123,1.14068,1.14123,17400000.0
2008-01-08 18:56:00,1.14043,1.14049,1.14001,1.14049,26000000.0
2008-01-08 18:57:00,1.14065,1.14083,1.14035,1.14075,13000000.0
2008-01-08 18:58:00,1.1413,1.1413,1.1413,1.1413,156200000.0
2008-01-08 18:59:00,1.14067,1.14118,1.14067,1.14106,156200000.0
2008-01-08 19:00:00,1.14116,1.14116,1.14091,1.14092,14400000.0
2008-01-08 19:01:00,1.1409,1.14129,1.14047,1.14047,24800000.0
2008-01-08 19:02:00,1.1409,1.14113,1.1409,1.1411,16800000.0
2008-01-08 19:03:00,1.14092,1.14138,1.14059,1.14059,13000000.0
2008-01-08 19:04:00,1.14057,1.14114,1.14057,1.14094,21800000.0
2008-01-08 19:05:00,1.14095,1.14127,1.14063,1.14127,10600000.0
2008-01-08 19:06:00,1.1407,1.14131,1.14068,1.14082,15400000.0
2008-01-08 19:07:00,1.14089,1.14097,1.14053,1.14097,12000000.0
2008-01-08 19:08:00,1.14086,1.14086,1.14038,1.14042,67200000.0
2008-01-08 19:09:00,1.14061,1.14141,1.14061,1.14115,22200000.0
2008-01-08 19:10:00,1.1417,1.1422,1.1417,1.1417,8800000.0
2008-01-08 19:11:00,1.14095,1.14138,1.14095,1.14116,8800000.0
2008-01-08 19:12:00,1.1413,1.14168,1.14098,1.141,21600000.0
2008-01-08 19:13:00,1.14085,1.1413,1.14075,1.14075,21200000.0
2008-01-08 19:14:00,1.14116,1.14133,1.14099,1.14099,9000000.0
2008-01-08 19:15:00,1.14146,1.14158,1.14127,1.14135,19000000.0
2008-01-08 19:16:00,1.14138,1.14166,1.14121,1.14132,21000000.0
2008-01-08 19:17:00,1.14097,1.14155,1.14097,1.14121,20000000.0
2008-01-08 19:18:00,1.14111,1.14141,1.14088,1.14141,14400000.0
2008-01-08 19:19:00,1.14152,1.14178,1.14125,1.14125,12200000.0
2008-01-08 19:20:00,1.14119,1.14179,1.14105,1.14105,10400000.0
2008-01-08 19:21:00,1.1413,1.14156,1.1408,1.14112,11600000.0
2008-01-08 19:22:00,1.14127,1.14149,1.14114,1.14117,12600000.0
2008-01-08 19:23:00,1.14104,1.14143,1.14104,1.14143,15400000.0
2008-01-08 19:24:00,1.14142,1.14149,1.14124,1.14132,13000000.0
2008-01-08 19:25:00,1.14166,1.14166,1.14124,1.14151,18800000.0
2008-01-08 19:26:00,1.14136,1.14171,1.14136,1.14167,7800000.0
2008-01-08 19:27:00,1.14166,1.14177,1.14137,1.14177,18800000.0
2008-01-08 19:28:00,1.14133,1.14159,1.14132,1.14141,13400000.0
2008-01-08 19:29:00,1.14147,1.14191,1.14147,1.14152,21000000.0
2008-01-08 19:30:00,1.1416,1.14171,1.14129,1.14129,22800000.0
2008-01-08 19:31:00,1.14184,1.14184,1.14118,1.14118,12600000.0
2008-01-08 19:32:00,1.14107,1.14164,1.14104,1.14119,10800000.0
2008-01-08 19:33:00,1.14129,1.14157,1.14108,1.14111,7200000.0
2008-01-08 19:34:00,1.14125,1.1413,1.14088,1.14098,15600000.0
2008-01-08 19:35:00,1.14127,1.14128,1.14108,1.14115,8400000.0
2008-01-08 19:36:00,1.141,1.14104,1.14084,1.14098,7600000.0
2008-01-08 19:37:00,1.14104,1.14123,1.1408,1.14083,13200000.0
2008-01-08 19:38:00,1.14078,1.14086,1.14054,1.14066,17800000.0
2008-01-08 19:39:00,1.14056,1.14088,1.14056,1.14088,20800000.0
2008-01-08 19:40:00,1.1421,1.1421,1.1421,1.1421,14600000.0
2008-01-08 19:41:00,1.14092,1.14118,1.1406,1.14118,14600000.0
2008-01-08 19:42:00,1.14078,1.14089,1.14047,1.14047,11200000.0
2008-01-08 19:43:00,1.14079,1.1412,1.14079,1.14087,15800000.0
2008-01-08 19:44:00,1.14104,1.14104,1.14078,1.14088,15600000.0
2008-01-08 19:45:00,1.14102,1.14129,1.1405,1.14129,16800000.0
2008-01-08 19:46:00,1.14076,1.14116,1.14076,1.141,12000000.0
2008-01-08 19:47:00,1.14136,1.14174,1.14135,1.14135,10400000.0
2008-01-08 19:48:00,1.14127,1.14131,1.14114,1.14118,19000000.0
2008-01-08 19:49:00,1.14112,1.14135,1.1408,1.14111,20400000.0
2008-01-08 19:50:00,1.14113,1.14121,1.14092,1.14109,13400000.0
2008-01-08 19:51:00,1.141,1.14144,1.14087,1.14114,19600000.0
2008-01-08 19:52:00,1.14154,1.14186,1.14137,1.14154,13600000.0
2008-01-08 19:53:00,1.1421,1.1421,1.142,1.142,17000000.0
2008-01-08 19:54:00,1.14179,1.14179,1.14097,1.14123,17000000.0
2008-01-08 19:55:00,1.14126,1.14159,1.14074,1.14159,21600000.0
2008-01-08 19:56:00,1.14084,1.14142,1.14084,1.14096,19400000.0
2008-01-08 19:57:00,1.141,1.14127,1.14089,1.14109,9200000.0
2008-01-08 19:58:00,1.14075,1.1411,1.14062,1.1411,14800000.0
2008-01-08 19:59:00,1.14086,1.14107,1.14061,1.14061,9800000.0
2008-01-08 20:00:00,1.14087,1.14088,1.14071,1.14078,12800000.0
2008-01-08 20:01:00,1.14089,1.14109,1.1406,1.1406,10000000.0
2008-01-08 20:02:00,1.14069,1.14097,1.14053,1.14081,22800000.0
2008-01-08 20:03:00,1.14097,1.14118,1.14092,1.14118,15400000.0
2008-01-08 20:04:00,1.14092,1.1413,1.14076,1.1413,19200000.0
2008-01-08 20:05:00,1.14082,1.14146,1.14047,1.14146,22800000.0
2008-01-08 20:06:00,1.14192,1.14213,1.14155,1.14182,15200000.0
2008-01-08 20:07:00,1.1417,1.14184,1.14144,1.14144,26200000.0
2008-01-08 20:08:00,1.14168,1.14188,1.14162,1.14162,15600000.0
2008-01-08 20:09:00,1.1415,1.14174,1.1413,1.14147,17800000.0
2008-01-08 20:10:00,1.14161,1.1417,1.14132,1.14148,18000000.0
2008-01-08 20:11:00,1.14127,1.14127,1.14079,1.14079,11800000.0
2008-01-08 20:12:00,1.14102,1.14145,1.14102,1.14145,33000000.0
2008-01-08 20:13:00,1.14119,1.14119,1.14055,1.14055,13200000.0
2008-01-08 20:14:00,1.14074,1.14132,1.1407,1.14132,7800000.0
2008-01-08 20:15:00,1.14127,1.14158,1.14096,1.14096,23600000.0
2008-01-08 20:16:00,1.14111,1.14115,1.14073,1.14095,25200000.0
2008-01-08 20:17:00,1.14116,1.1414,1.1409,1.1414,16600000.0
2008-01-08 20:18:00,1.14136,1.14152,1.14099,1.14128,12000000.0
2008-01-08 20:19:00,1.14104,1.14141,1.14099,1.14116,11800000.0
2008-01-08 20:20:00,1.14132,1.1417,1.14132,1.1417,11600000.0
2008-01-08 20:21:00,1.14102,1.14152,1.14102,1.14104,13400000.0
2008-01-08 20:22:00,1.14108,1.14115,1.14097,1.14107,14400000.0
2008-01-08 20:23:00,1.14118,1.14166,1.14106,1.14106,12600000.0
2008-01-08 20:24:00,1.1418,1.142,1.1412,1.14158,20000000.0
2008-01-08 20:25:00,1.14212,1.14235,1.14203,1.14203,16600000.0
2008-01-08 20:26:00,1.14225,1.14245,1.14202,1.1422,14400000.0
2008-01-08 20:27:00,1.14229,1.14243,1.14219,1.14243,10400000.0
2008-01-08 20:28:00,1.14243,1.14259,1.14241,1.14252,15800000.0
2008-01-08 20:29:00,1.14306,1.14313,1.14248,1.14252,18000000.0
2008-01-08 20:30:00,1.14183,1.14252,1.14183,1.142,15800000.0
2008-01-08 20:31:00,1.14215,1.14215,1.14166,1.14182,20200000.0
2008-01-08 20:32:00,1.14224,1.14224,1.14193,1.14206,17800000.0
2008-01-08 20:33:00,1.14173,1.14182,1.14124,1.1418,10200000.0
2008-01-08 20:34:00,1.14185,1.1423,1.14157,1.14172,33800000.0
2008-01-08 20:35:00,1.14213,1.14225,1.14202,1.14209,17000000.0
2008-01-08 20:36:00,1.14209,1.14216,1.14189,1.14189,8200000.0
2008-01-08 20:37:00,1.1416,1.1418,1.1415,1.1415,15000000.0
2008-01-08 20:38:00,1.14172,1.14182,1.14152,1.14152,15000000.0
2008-01-08 20:39:00,1.14153,1.1416,1.14131,1.1414,13200000.0
2008-01-08 20:40:00,1.14158,1.14163,1.14131,1.14159,13800000.0
2008-01-08 20:41:00,1.14165,1.14184,1.14128,1.14133,22600000.0
2008-01-08 20:42:00,1.14108,1.1414,1.14108,1.14136,18600000.0
2008-01-08 20:43:00,1.14126,1.14168,1.14101,1.14101,10600000.0
2008-01-08 20:44:00,1.14123,1.14126,1.14099,1.14107,17400000.0
2008-01-08 20:45:00,1.14089,1.14117,1.14089,1.14117,15600000.0
2008-01-08 20:46:00,1.14145,1.14162,1.14125,1.14125,6200000.0
2008-01-08 20:47:00,1.14124,1.14171,1.14124,1.1414,20200000.0
2008-01-08 20:48:00,1.14173,1.14178,1.14163,1.14163,18400000.0
2008-01-08 20:49:00,1.14165,1.14183,1.14147,1.14147,32400000.0
2008-01-08 20:50:00,1.14152,1.14169,1.14129,1.14133,15200000.0
2008-01-08 20:51:00,1.14134,1.14156,1.1412,1.14146,16600000.0
2008-01-08 20:52:00,1.1414,1.14146,1.14092,1.14135,6800000.0
2008-01-08 20:53:00,1.14139,1.1415,1.14134,1.1415,16200000.0
2008-01-08 20:54:00,1.14158,1.14187,1.14134,1.14165,12400000.0
2008-01-08 20:55:00,1.14163,1.14193,1.14163,1.14164,15400000.0
2008-01-08 20:56:00,1.14156,1.14193,1.14132,1.14164,20200000.0
2008-01-08 20:57:00,1.14139,1.14174,1.14135,1.14146,32200000.0
2008-01-08 20:58:00,1.14143,1.14183,1.14122,1.14176,19800000.0
2008-01-08 20:59:00,1.14159,1.14177,1.14159,1.14169,13000000.0
2008-01-08 21:00:00,1.14217,1.14217,1.14189,1.14209,14800000.0
2008-01-08 21:01:00,1.14166,1.14197,1.14154,1.14175,21800000.0
2008-01-08 21:02:00,1.14189,1.14237,1.14165,1.14237,12400000.0
2008-01-08 21:03:00,1.14168,1.14198,1.14164,1.14165,12000000.0
2008-01-08 21:04:00,1.14197,1.14197,1.14148,1.14148,20600000.0
2008-01-08 21:05:00,1.14158,1.14173,1.14146,1.14147,13400000.0
2008-01-08 21:06:00,1.14148,1.14187,1.14148,1.14176,9400000.0
2008-01-08 21:07:00,1.14206,1.14216,1.14175,1.14175,15400000.0
2008-01-08 21:08:00,1.14173,1.14175,1.14157,1.14175,8400000.0
2008-01-08 21:09:00,1.14154,1.14202,1.14154,1.14181,21600000.0
2008-01-08 21:10:00,1.14193,1.14229,1.14169,1.14229,20600000.0
2008-01-08 21:11:00,1.1423,1.14238,1.1419,1.14207,20800000.0
2008-01-08 21:12:00,1.14224,1.1425,1.14191,1.14191,19800000.0
2008-01-08 21:13:00,1.14205,1.14205,1.14187,1.14193,20400000.0
2008-01-08 21:14:00,1.14211,1.14226,1.14203,1.14203,19000000.0
2008-01-08 21:15:00,1.14211,1.14222,1.14192,1.14222,13600000.0
2008-01-08 21:16:00,1.14226,1.14226,1.14189,1.14203,6800000.0
2008-01-08 21:17:00,1.14239,1.14254,1.14224,1.14239,15400000.0
2008-01-08 21:18:00,1.1421,1.14244,1.14188,1.14244,12600000.0
2008-01-08 21:19:00,1.1426,1.14298,1.1426,1.1428,8400000.0
2008-01-08 21:20:00,1.14265,1.14294,1.14252,1.14279,13200000.0
2008-01-08 21:21:00,1.14261,1.14261,1.14232,1.14233,18200000.0
2008-01-08 21:22:00,1.14254,1.14279,1.14236,1.14257,8800000.0
2008-01-08 21:23:00,1.14254,1.14254,1.14224,1.14237,19200000.0
2008-01-08 21:24:00,1.14232,1.14315,1.14223,1.14315,9400000.0
2008-01-08 21:25:00,1.14283,1.14283,1.14251,1.14262,19200000.0
2008-01-08 21:26:00,1.14256,1.14256,1.14244,1.14244,6800000.0
2008-01-08 21:27:00,1.14266,1.14269,1.14258,1.14258,8800000.0
2008-01-08 21:28:00,1.14223,1.1428,1.14223,1.14224,12400000.0
2008-01-08 21:29:00,1.14237,1.14261,1.1421,1.14247,22800000.0
2008-01-08 21:30:00,1.14221,1.14242,1.14216,1.14234,13000000.0
2008-01-08 21:31:00,1.14213,1.14257,1.14202,1.14257,7400000.0
2008-01-08 21:32:00,1.14259,1.14267,1.14231,1.14231,22600000.0
2008-01-08 21:33:00,1.14248,1.14257,1.14213,1.14213,14000000.0
2008-01-08 21:34:00,1.14187,1.14227,1.14169,1.14169,21200000.0
2008-01-08 21:35:00,1.14203,1.14203,1.14132,1.14152,28800000.0
2008-01-08 21:36:00,1.14143,1.14144,1.14114,1.14144,32600000.0
2008-01-08 21:37:00,1.14142,1.14158,1.14116,1.14141,22400000.0
2008-01-08 21:38:00,1.14107,1.14142,1.14107,1.14138,11800000.0
2008-01-08 21:39:00,1.14152,1.14169,1.14105,1.14141,26000000.0
2008-01-08 21:40:00,1.14102,1.14151,1.14102,1.14104,13000000.0
2008-01-08 21:41:00,1.14155,1.14215,1.1415,1.14157,17400000.0
2008-01-08 21:42:00,1.14162,1.14177,1.14154,1.14177,22400000.0
2008-01-08 21:43:00,1.14121,1.14151,1.14121,1.1414,21400000.0
2008-01-08 21:44:00,1.1416,1.14173,1.14141,1.14141,22800000.0
2008-01-08 21:45:00,1.14142,1.1419,1.14074,1.14097,19400000.0
2008-01-08 21:46:00,1.14115,1.14157,1.14101,1.14157,28200000.0
2008-01-08 21:47:00,1.14169,1.14235,1.14169,1.14201,12400000.0
2008-01-08 21:48:00,1.14192,1.1423,1.14164,1.14176,18000000.0
2008-01-08 21:49:00,1.1417,1.14207,1.14159,1.14166,21000000.0
2008-01-08 21:50:00,1.14179,1.14179,1.14134,1.14134,11600000.0
2008-01-08 21:51:00,1.14079,1.14121,1.14075,1.14121,27800000.0
2008-01-08 21:52:00,1.14198,1.14207,1.1414,1.1416,10800000.0
2008-01-08 21:53:00,1.1415,1.14179,1.1413,1.14154,17600000.0
2008-01-08 21:54:00,1.14163,1.14215,1.14147,1.14176,21600000.0
2008-01-08 21:55:00,1.14149,1.14169,1.14118,1.14169,11600000.0
2008-01-08 21:56:00,1.14117,1.14136,1.14108,1.14129,7800000.0
2008-01-08 21:57:00,1.14129,1.14129,1.1407,1.14099,17000000.0
2008-01-08 21:58:00,1.14101,1.1413,1.14059,1.1413,21200000.0
2008-01-08 21:59:00,1.14118,1.14155,1.14078,1.14127,14800000.0
2008-01-08 22:00:00,1.1411,1.14126,1.14066,1.14101,13800000.0
2008-01-08 22:01:00,1.14131,1.14145,1.14102,1.14125,9600000.0
2008-01-08 22:02:00,1.14167,1.14167,1.14077,1.14077,25000000.0
2008-01-08 22:03:00,1.14076,1.14091,1.14056,1.14091,10800000.0
2008-01-08 22:04:00,1.14094,1.14153,1.14094,1.14153,9600000.0
2008-01-08 22:05:00,1.14094,1.14162,1.14087,1.14106,11200000.0
2008-01-08 22:06:00,1.14101,1.14113,1.14065,1.14065,17600000.0
2008-01-08 22:07:00,1.14103,1.14158,1.14101,1.14137,24400000.0
2008-01-08 22:08:00,1.14148,1.14164,1.14148,1.14164,11800000.0
2008-01-08 22:09:00,1.14126,1.14157,1.14112,1.14136,17800000.0
2008-01-08 22:10:00,1.14141,1.14178,1.14123,1.14178,12000000.0
2008-01-08 22:11:00,1.1429,1.143,1.1427,1.1429,21400000.0
2008-01-08 22:12:00,1.14124,1.14124,1.14085,1.14105,21400000.0
2008-01-08 22:13:00,1.14047,1.14117,1.14025,1.14117,24200000.0
2008-01-08 22:14:00,1.14138,1.14138,1.14071,1.14071,16200000.0
2008-01-08 22:15:00,1.1412,1.1412,1.14055,1.14055,12800000.0
2008-01-08 22:16:00,1.14067,1.14123,1.14064,1.14073,7000000.0
2008-01-08 22:17:00,1.14072,1.14129,1.1404,1.14075,34800000.0
2008-01-08 22:18:00,1.14085,1.14124,1.14085,1.14122,13200000.0
2008-01-08 22:19:00,1.141,1.1411,1.14049,1.14087,15600000.0
2008-01-08 22:20:00,1.1409,1.14101,1.14073,1.14099,20200000.0
2008-01-08 22:21:00,1.14066,1.14112,1.14061,1.14112,21200000.0
2008-01-08 22:22:00,1.14086,1.14112,1.14068,1.14068,18200000.0
2008-01-08 22:23:00,1.14061,1.14061,1.14025,1.14044,9000000.0
2008-01-08 22:24:00,1.14063,1.14081,1.14058,1.1408,12400000.0
2008-01-08 22:25:00,1.1413,1.1413,1.14081,1.14128,26400000.0
2008-01-08 22:26:00,1.14129,1.14129,1.14051,1.1407,12600000.0
2008-01-08 22:27:00,1.14095,1.14102,1.14049,1.14072,27800000.0
2008-01-08 22:28:00,1.14055,1.1408,1.14048,1.1408,17600000.0
2008-01-08 22:29:00,1.14059,1.1411,1.14057,1.14096,11000000.0
2008-01-08 22:30:00,1.14098,1.14123,1.14061,1.14094,11000000.0
2008-01-08 22:31:00,1.14078,1.14113,1.14078,1.14089,7600000.0
2008-01-08 22:32:00,1.14074,1.14123,1.14073,1.1409,25600000.0
2008-01-08 22:33:00,1.1403,1.14085,1.1401,1.14037,25600000.0
2008-01-08 22:34:00,1.14035,1.14041,1.13988,1.14041,19200000.0
2008-01-08 22:35:00,1.14037,1.14042,1.13998,1.14012,12400000.0
2008-01-08 22:36:00,1.1398,1.14033,1.1398,1.13983,33000000.0
2008-01-08 22:37:00,1.1399,1.14027,1.13983,1.13999,20800000.0
2008-01-08 22:38:00,1.14036,1.1406,1.14014,1.14043,18800000.0
2008-01-08 22:39:00,1.14078,1.14118,1.14043,1.14094,12400000.0
2008-01-08 22:40:00,1.14073,1.14091,1.14073,1.14091,22200000.0
2008-01-08 22:41:00,1.14113,1.14115,1.14029,1.14079,21000000.0
2008-01-08 22:42:00,1.14086,1.14114,1.14065,1.14065,18200000.0
2008-01-08 22:43:00,1.14075,1.14116,1.1407,1.1407,13800000.0
2008-01-08 22:44:00,1.14037,1.14102,1.1402,1.14054,11000000.0
2008-01-08 22:45:00,1.14064,1.14069,1.14023,1.14069,11000000.0
2008-01-08 22:46:00,1.14042,1.14042,1.14017,1.14025,21800000.0
2008-01-08 22:47:00,1.14011,1.14045,1.14011,1.14026,19400000.0
2008-01-08 22:48:00,1.1401,1.14047,1.13971,1.14047,16200000.0
2008-01-08 22:49:00,1.14021,1.1408,1.1401,1.14012,15000000.0
2008-01-08 22:50:00,1.14011,1.14083,1.14009,1.14083,22800000.0
2008-01-08 22:51:00,1.1409,1.14138,1.14089,1.14138,7400000.0
2008-01-08 22:52:00,1.14217,1.14237,1.14201,1.14203,17000000.0
2008-01-08 22:53:00,1.14231,1.14231,1.14168,1.14168,15600000.0
2008-01-08 22:54:00,1.14218,1.14218,1.14194,1.14215,16800000.0
2008-01-08 22:55:00,1.14223,1.14238,1.14196,1.14216,9000000.0
2008-01-08 22:56:00,1.14222,1.14249,1.14198,1.14218,17600000.0
2008-01-08 22:57:00,1.14261,1.14268,1.14232,1.14254,16000000.0
2008-01-08 22:58:00,1.14264,1.14292,1.1425,1.14287,8200000.0
2008-01-08 22:59:00,1.14269,1.14276,1.14247,1.14257,22800000.0
2008-01-08 23:00:00,1.14266,1.1428,1.14266,1.14273,6200000.0
2008-01-08 23:01:00,1.14269,1.14271,1.14268,1.14271,4200000.0
2008-01-08 23:02:00,1.1425,1.14288,1.14239,1.14248,9600000.0
2008-01-08 23:03:00,1.14207,1.1421,1.14207,1.1421,2600000.0
2008-01-08 23:04:00,1.14187,1.14202,1.14128,1.14128,11000000.0
2008-01-08 23:05:00,1.14124,1.14159,1.14124,1.14153,17600000.0
2008-01-08 23:06:00,1.14205,1.14225,1.14171,1.142,21200000.0
2008-01-08 23:07:00,1.14178,1.1424,1.14178,1.14227,16200000.0
2008-01-08 23:08:00,1.14233,1.14233,1.1417,1.14182,13600000.0
2008-01-08 23:09:00,1.14215,1.14305,1.14215,1.14305,10400000.0
2008-01-08 23:10:00,1.14288,1.14318,1.14264,1.14264,15000000.0
2008-01-08 23:11:00,1.14246,1.14263,1.14237,1.14237,11200000.0
2008-01-08 23:12:00,1.14229,1.14229,1.142,1.142,13800000.0
2008-01-08 23:13:00,1.14195,1.14261,1.14175,1.14195,15000000.0
2008-01-08 23:14:00,1.14198,1.14258,1.14185,1.14185,12000000.0
2008-01-08 23:15:00,1.14221,1.1426,1.14221,1.14253,11000000.0
2008-01-08 23:16:00,1.14238,1.14294,1.14238,1.14242,27400000.0
2008-01-08 23:17:00,1.14254,1.14261,1.14247,1.14261,16400000.0
2008-01-08 23:18:00,1.14266,1.14266,1.14234,1.14234,11600000.0
2008-01-08 23:19:00,1.14174,1.14236,1.14174,1.1422,27600000.0
2008-01-08 23:20:00,1.14202,1.1422,1.14194,1.1422,17400000.0
2008-01-08 23:21:00,1.1425,1.1427,1.1425,1.1425,5000000.0
2008-01-08 23:22:00,1.14259,1.14259,1.14212,1.14212,5000000.0
2008-01-08 23:23:00,1.14234,1.14257,1.14216,1.14255,14800000.0
2008-01-08 23:24:00,1.14246,1.14264,1.14226,1.14242,9000000.0
2008-01-08 23:25:00,1.14273,1.14287,1.14252,1.14254,14000000.0
2008-01-08 23:26:00,1.14219,1.14284,1.14216,1.14266,15400000.0
2008-01-08 23:27:00,1.14274,1.14274,1.14235,1.14265,17400000.0
2008-01-08 23:28:00,1.14257,1.14257,1.14207,1.14207,13600000.0
2008-01-08 23:29:00,1.14161,1.14207,1.14161,1.1419,8800000.0
2008-01-08 23:30:00,1.14187,1.14238,1.14161,1.14238,11000000.0
2008-01-08 23:31:00,1.14242,1.14267,1.14192,1.14204,24400000.0
2008-01-08 23:32:00,1.14198,1.14213,1.14156,1.14158,30600000.0
2008-01-08 23:33:00,1.14173,1.14245,1.14154,1.14245,10000000.0
2008-01-08 23:34:00,1.14234,1.14282,1.14199,1.14229,16200000.0
2008-01-08 23:35:00,1.14162,1.14208,1.14114,1.14138,18000000.0
2008-01-08 23:36:00,1.14166,1.14184,1.14166,1.14168,21000000.0
2008-01-08 23:37:00,1.14162,1.14162,1.14151,1.14158,11400000.0
2008-01-08 23:38:00,1.14178,1.14183,1.14158,1.14167,27200000.0
2008-01-08 23:39:00,1.14127,1.14167,1.14127,1.14137,19000000.0
2008-01-08 23:40:00,1.14106,1.14125,1.14099,1.14125,10200000.0
2008-01-08 23:41:00,1.14171,1.14171,1.14107,1.14153,6800000.0
2008-01-08 23:42:00,1.14164,1.14258,1.14145,1.14258,11800000.0
2008-01-08 23:43:00,1.14225,1.14225,1.14152,1.14175,18800000.0
2008-01-08 23:44:00,1.14191,1.14202,1.14165,1.1418,22000000.0
2008-01-08 23:45:00,1.14164,1.14215,1.1415,1.1418,15800000.0
2008-01-08 23:46:00,1.14152,1.14191,1.14114,1.14169,15200000.0
2008-01-08 23:47:00,1.14231,1.14231,1.14172,1.14198,14400000.0
2008-01-08 23:48:00,1.14199,1.1422,1.14197,1.14217,11200000.0
2008-01-08 23:49:00,1.14245,1.14245,1.14227,1.14236,8400000.0
2008-01-08 23:50:00,1.14223,1.14223,1.1417,1.14185,5800000.0
2008-01-08 23:51:00,1.1419,1.14217,1.1417,1.1417,16400000.0
2008-01-08 23:52:00,1.14179,1.14188,1.14171,1.14185,12800000.0
2008-01-08 23:53:00,1.14188,1.14213,1.14182,1.14208,11800000.0
2008-01-08 23:54:00,1.14191,1.14191,1.14159,1.1418,10200000.0
2008-01-08 23:55:00,1.1425,1.1427,1.1425,1.1425,23600000.0
2008-01-08 23:56:00,1.14201,1.1421,1.14177,1.14203,23600000.0
2008-01-08 23:57:00,1.14122,1.14181,1.14122,1.14181,6800000.0
2008-01-08 23:58:00,1.14194,1.14194,1.141,1.14128,34400000.0
2008-01-08 23:59:00,1.14137,1.1416,1.14109,1.14157,15200000.0
2008-01-09 00:00:00,1.14173,1.14173,1.14095,1.14095,16400000.0
2008-01-09 00:01:00,1.14118,1.14169,1.14118,1.14133,11800000.0
2008-01-09 00:02:00,1.14163,1.14163,1.1409,1.14107,10400000.0
2008-01-09 00:03:00,1.14137,1.14137,1.14095,1.14102,9000000.0
2008-01-09 00:04:00,1.14143,1.14185,1.14143,1.14179,8400000.0
2008-01-09 00:05:00,1.14187,1.14234,1.14167,1.14196,26400000.0
2008-01-09 00:06:00,1.14181,1.14235,1.14148,1.14148,11200000.0
2008-01-09 00:07:00,1.14184,1.14246,1.14177,1.14177,22800000.0
2008-01-09 00:08:00,1.14173,1.14215,1.14173,1.14182,11600000.0
2008-01-09 00:09:00,1.14156,1.14186,1.14156,1.14186,17000000.0
2008-01-09 00:10:00,1.14191,1.14228,1.14191,1.14228,9400000.0
2008-01-09 00:11:00,1.14195,1.14241,1.14195,1.14205,18000000.0
2008-01-09 00:12:00,1.14205,1.14239,1.14182,1.14202,16600000.0
2008-01-09 00:13:00,1.14166,1.14183,1.14153,1.14161,14800000.0
2008-01-09 00:14:00,1.14187,1.14208,1.14144,1.14144,9400000.0
2008-01-09 00:15:00,1.14141,1.14179,1.14094,1.14179,13400000.0
2008-01-09 00:16:00,1.14131,1.14181,1.14131,1.14155,9200000.0
2008-01-09 00:17:00,1.1412,1.14137,1.14102,1.14137,13200000.0
2008-01-09 00:18:00,1.1416,1.14223,1.1416,1.14223,4800000.0
2008-01-09 00:19:00,1.1429,1.1431,1.1425,1.1427,18800000.0
2008-01-09 00:20:00,1.1423,1.1423,1.14159,1.14159,18800000.0
2008-01-09 00:21:00,1.14167,1.14212,1.14153,1.14212,13800000.0
2008-01-09 00:22:00,1.14207,1.14259,1.14207,1.14234,24600000.0
2008-01-09 00:23:00,1.1419,1.1421,1.14167,1.14189,10400000.0
2008-01-09 00:24:00,1.1417,1.14207,1.1417,1.14207,25200000.0
2008-01-09 00:25:00,1.1421,1.14224,1.14187,1.14204,16800000.0
2008-01-09 00:26:00,1.14189,1.14201,1.14157,1.1418,11000000.0
2008-01-09 00:27:00,1.1425,1.1425,1.1423,1.1425,14000000.0
2008-01-09 00:28:00,1.14208,1.14208,1.14142,1.14142,14000000.0
2008-01-09 00:29:00,1.14138,1.14138,1.14124,1.14124,9600000.0
2008-01-09 00:30:00,1.1413,1.14167,1.14128,1.14153,11000000.0
2008-01-09 00:31:00,1.14158,1.14226,1.14158,1.14226,6600000.0
2008-01-09 00:32:00,1.14226,1.14255,1.1416,1.14178,14000000.0
2008-01-09 00:33:00,1.14148,1.14174,1.14148,1.14155,11800000.0
2008-01-09 00:34:00,1.1428,1.143,1.1428,1.1429,33000000.0
2008-01-09 00:35:00,1.14168,1.1417,1.14107,1.14115,33000000.0
2008-01-09 00:36:00,1.14097,1.14146,1.14097,1.14141,25800000.0
2008-01-09 00:37:00,1.1424,1.1425,1.1424,1.1425,13600000.0
2008-01-09 00:38:00,1.14173,1.14185,1.14154,1.14159,13600000.0
2008-01-09 00:39:00,1.1417,1.1417,1.14117,1.1412,10800000.0
2008-01-09 00:40:00,1.14179,1.14184,1.14164,1.14164,22800000.0
2008-01-09 00:41:00,1.14198,1.14215,1.14162,1.14162,10600000.0
2008-01-09 00:42:00,1.14167,1.14182,1.14142,1.14146,11200000.0
2008-01-09 00:43:00,1.1417,1.14205,1.14153,1.14161,15800000.0
2008-01-09 00:44:00,1.143,1.1432,1.1429,1.1431,15800000.0
2008-01-09 00:45:00,1.14186,1.14186,1.1417,1.14176,15800000.0
2008-01-09 00:46:00,1.14172,1.14179,1.14133,1.14177,9400000.0
2008-01-09 00:47:00,1.14226,1.14272,1.14215,1.14272,19000000.0
2008-01-09 00:48:00,1.14237,1.14246,1.14183,1.14246,29800000.0
2008-01-09 00:49:00,1.14282,1.14282,1.14228,1.14247,29400000.0
2008-01-09 00:50:00,1.1434,1.1434,1.1427,1.1431,10400000.0
2008-01-09 00:51:00,1.1432,1.1432,1.1431,1.1431,10400000.0
2008-01-09 00:53:00,1.14213,1.14268,1.14213,1.14232,10400000.0
2008-01-09 00:54:00,1.14258,1.14258,1.14181,1.14215,15800000.0
2008-01-09 00:55:00,1.14236,1.14236,1.14161,1.14182,13400000.0
2008-01-09 00:56:00,1.14185,1.14204,1.14159,1.14178,8200000.0
2008-01-09 00:57:00,1.14212,1.14215,1.14189,1.14189,8000000.0
2008-01-09 00:58:00,1.14208,1.14208,1.14186,1.14186,13800000.0
2008-01-09 00:59:00,1.14206,1.14214,1.14154,1.14175,31800000.0
2008-01-09 01:00:00,1.1435,1.1437,1.1432,1.1434,10200000.0
2008-01-09 01:01:00,1.14181,1.14221,1.14173,1.14173,10200000.0
2008-01-09 01:02:00,1.14203,1.14235,1.14203,1.14207,7400000.0
2008-01-09 01:03:00,1.14202,1.14223,1.14199,1.14211,13200000.0
2008-01-09 01:04:00,1.14164,1.14209,1.14164,1.1418,9800000.0
2008-01-09 01:05:00,1.14163,1.14163,1.14108,1.14128,28600000.0
2008-01-09 01:06:00,1.14127,1.1417,1.14116,1.1417,13800000.0
2008-01-09 01:07:00,1.14195,1.14195,1.14137,1.14157,10200000.0
2008-01-09 01:08:00,1.14176,1.14176,1.14159,1.14175,11000000.0
2008-01-09 01:09:00,1.14126,1.14175,1.14126,1.14156,12400000.0
2008-01-09 01:10:00,1.14152,1.1418,1.14127,1.14127,17200000.0
2008-01-09 01:11:00,1.144,1.1441,1.1439,1.1441,24000000.0
2008-01-09 01:12:00,1.14188,1.14202,1.1416,1.14196,24000000.0
2008-01-09 01:13:00,1.14169,1.14178,1.14147,1.14167,34600000.0
2008-01-09 01:14:00,1.14185,1.14185,1.14149,1.14149,15400000.0
2008-01-09 01:15:00,1.14164,1.14193,1.14123,1.14123,19000000.0
2008-01-09 01:16:00,1.14153,1.14231,1.14153,1.14214,15600000.0
2008-01-09 01:17:00,1.14202,1.1425,1.14202,1.14208,27800000.0
2008-01-09 01:18:00,1.1423,1.14237,1.14186,1.14186,10000000.0
2008-01-09 01:19:00,1.1422,1.14243,1.1422,1.14222,7000000.0
2008-01-09 01:20:00,1.14236,1.14244,1.14216,1.14216,10600000.0
2008-01-09 01:21:00,1.14218,1.14262,1.14196,1.14235,9200000.0
2008-01-09 01:22:00,1.14203,1.14262,1.14203,1.14219,14800000.0
2008-01-09 01:23:00,1.14248,1.14248,1.14175,1.142,10800000.0
2008-01-09 01:24:00,1.14242,1.14283,1.1422,1.1424,13800000.0
2008-01-09 01:25:00,1.14225,1.14252,1.14225,1.14234,26000000.0
2008-01-09 01:26:00,1.14257,1.1426,1.14227,1.14227,29400000.0
2008-01-09 01:27:00,1.14203,1.14216,1.14193,1.14198,21200000.0
2008-01-09 01:28:00,1.14196,1.14251,1.14196,1.14251,15400000.0
2008-01-09 01:29:00,1.14295,1.14295,1.14229,1.14238,18400000.0
2008-01-09 01:30:00,1.1423,1.14285,1.1423,1.14239,14400000.0
2008-01-09 01:31:00,1.14218,1.14259,1.14218,1.14235,13400000.0
2008-01-09 01:32:00,1.14237,1.14254,1.14217,1.14217,17600000.0
2008-01-09 01:33:00,1.14235,1.14248,1.14214,1.14248,18000000.0
2008-01-09 01:34:00,1.14228,1.14244,1.14215,1.14223,10000000.0
2008-01-09 01:35:00,1.14235,1.14249,1.14229,1.14244,13800000.0
2008-01-09 01:36:00,1.14238,1.14238,1.142,1.14216,11000000.0
2008-01-09 01:37:00,1.14203,1.14203,1.14189,1.14192,14000000.0
2008-01-09 01:38:00,1.14169,1.14243,1.14169,1.14187,20400000.0
2008-01-09 01:39:00,1.14229,1.14234,1.14202,1.14234,16000000.0
2008-01-09 01:40:00,1.14256,1.14287,1.14232,1.14232,11600000.0
2008-01-09 01:41:00,1.14282,1.14283,1.1422,1.14247,17400000.0
2008-01-09 01:42:00,1.14225,1.14288,1.14189,1.14217,31400000.0
2008-01-09 01:43:00,1.14252,1.14262,1.14222,1.14257,11200000.0
2008-01-09 01:44:00,1.1423,1.14269,1.14222,1.14222,29600000.0
2008-01-09 01:45:00,1.14287,1.14287,1.14232,1.14243,9400000.0
2008-01-09 01:46:00,1.14271,1.1428,1.1423,1.14276,21600000.0
2008-01-09 01:47:00,1.14255,1.14311,1.1425,1.14311,6200000.0
2008-01-09 01:48:00,1.14262,1.1428,1.14242,1.14254,21800000.0
2008-01-09 01:49:00,1.14245,1.14296,1.14245,1.14267,25800000.0
2008-01-09 01:50:00,1.14325,1.14325,1.14248,1.14248,8200000.0
2008-01-09 01:51:00,1.14248,1.1427,1.14246,1.14246,17800000.0
2008-01-09 01:52:00,1.14233,1.14318,1.14208,1.14252,13800000.0
2008-01-09 01:53:00,1.14247,1.14247,1.1422,1.1422,2600000.0
2008-01-09 01:54:00,1.14236,1.14272,1.14204,1.14227,16200000.0
2008-01-09 01:55:00,1.14228,1.1424,1.14197,1.14197,13400000.0
2008-01-09 01:56:00,1.1421,1.14238,1.14199,1.14219,23000000.0
2008-01-09 01:57:00,1.14246,1.14266,1.14226,1.14266,19800000.0
2008-01-09 01:58:00,1.14233,1.14282,1.14233,1.14282,6200000.0
2008-01-09 01:59:00,1.14257,1.14298,1.14232,1.14295,18000000.0
2008-01-09 02:00:00,1.1428,1.1433,1.14279,1.14299,15600000.0
2008-01-09 02:01:00,1.14305,1.14331,1.14294,1.14309,17000000.0
2008-01-09 02:02:00,1.14352,1.14352,1.14291,1.14317,18600000.0
2008-01-09 02:03:00,1.1435,1.14351,1.14314,1.14314,26000000.0
2008-01-09 02:04:00,1.148,1.148,1.1478,1.1478,14400000.0
2008-01-09 02:05:00,1.14379,1.14379,1.14302,1.14329,14400000.0
2008-01-09 02:06:00,1.1433,1.14373,1.1433,1.14347,24600000.0
2008-01-09 02:07:00,1.14356,1.14356,1.14314,1.14328,11800000.0
2008-01-09 02:08:00,1.1432,1.14369,1.14306,1.14359,17800000.0
2008-01-09 02:09:00,1.1435,1.1439,1.14332,1.14353,25000000.0
2008-01-09 02:10:00,1.14348,1.14357,1.14348,1.14357,15600000.0
2008-01-09 02:11:00,1.14341,1.14364,1.14341,1.14361,17400000.0
2008-01-09 02:12:00,1.14386,1.14411,1.14337,1.14354,9400000.0
2008-01-09 02:13:00,1.14368,1.14368,1.14335,1.14335,12400000.0
2008-01-09 02:14:00,1.14331,1.14363,1.14329,1.14363,22200000.0
2008-01-09 02:15:00,1.14328,1.14402,1.14326,1.14402,11400000.0
2008-01-09 02:16:00,1.14373,1.14378,1.14356,1.14356,16000000.0
2008-01-09 02:17:00,1.14378,1.14378,1.14308,1.14325,23600000.0
2008-01-09 02:18:00,1.14348,1.14348,1.14304,1.14304,7000000.0
2008-01-09 02:19:00,1.14278,1.14332,1.14264,1.14274,16200000.0
2008-01-09 02:20:00,1.14285,1.14319,1.14275,1.1428,9400000.0
2008-01-09 02:21:00,1.14292,1.14309,1.14283,1.14297,8000000.0
2008-01-09 02:22:00,1.14275,1.14287,1.14251,1.14252,12800000.0
2008-01-09 02:23:00,1.14242,1.14265,1.14242,1.14252,16800000.0
2008-01-09 02:24:00,1.14237,1.14242,1.14224,1.14231,13200000.0
2008-01-09 02:25:00,1.14236,1.14244,1.14229,1.14229,6400000.0
2008-01-09 02:26:00,1.14227,1.14227,1.1419,1.14212,9800000.0
2008-01-09 02:27:00,1.1423,1.14257,1.14195,1.14216,25000000.0
2008-01-09 02:28:00,1.14231,1.14253,1.14221,1.14224,22000000.0
2008-01-09 02:29:00,1.14206,1.14206,1.14167,1.14167,10600000.0
2008-01-09 02:30:00,1.14368,1.14509,1.14362,1.14509,28400000.0
2008-01-09 02:31:00,1.14527,1.14564,1.14527,1.14549,15200000.0
2008-01-09 02:32:00,1.14553,1.14625,1.14553,1.14625,15800000.0
2008-01-09 02:33:00,1.14609,1.14682,1.14609,1.14653,27800000.0
2008-01-09 02:34:00,1.14697,1.14742,1.14684,1.14735,21600000.0
2008-01-09 02:35:00,1.14694,1.14744,1.14657,1.14657,9400000.0
2008-01-09 02:36:00,1.14633,1.14668,1.14633,1.14647,15800000.0
2008-01-09 02:37:00,1.14695,1.14695,1.14665,1.14665,16400000.0
2008-01-09 02:38:00,1.14694,1.14749,1.14694,1.14749,14600000.0
2008-01-09 02:39:00,1.14794,1.14794,1.14735,1.14735,11400000.0
2008-01-09 02:40:00,1.14745,1.14787,1.14745,1.14787,23600000.0
2008-01-09 02:41:00,1.14808,1.1487,1.14755,1.14844,21200000.0
2008-01-09 02:42:00,1.14883,1.14883,1.14779,1.14816,14200000.0
2008-01-09 02:43:00,1.14843,1.14878,1.14842,1.14872,15400000.0
2008-01-09 02:44:00,1.14854,1.14872,1.14834,1.14868,21200000.0
2008-01-09 02:45:00,1.14881,1.1489,1.14849,1.14859,12400000.0
2008-01-09 02:46:00,1.1485,1.1485,1.14788,1.14792,6800000.0
2008-01-09 02:47:00,1.14823,1.14844,1.14788,1.14788,28200000.0
2008-01-09 02:48:00,1.14787,1.14828,1.14758,1.14758,14600000.0
2008-01-09 02:49:00,1.14785,1.14814,1.14777,1.14814,16800000.0
2008-01-09 02:50:00,1.14787,1.14794,1.1477,1.14794,12200000.0
2008-01-09 02:51:00,1.14808,1.14808,1.14724,1.14749,17000000.0
2008-01-09 02:52:00,1.14825,1.14825,1.14777,1.14784,23800000.0
2008-01-09 02:53:00,1.14742,1.14771,1.14705,1.14719,23600000.0
2008-01-09 02:54:00,1.14737,1.14789,1.14735,1.14764,17400000.0
2008-01-09 02:55:00,1.14726,1.14749,1.14725,1.1474,10800000.0
2008-01-09 02:56:00,1.14718,1.14747,1.14693,1.14747,25800000.0
2008-01-09 02:57:00,1.14796,1.14812,1.1475,1.1475,12400000.0
2008-01-09 02:58:00,1.14685,1.14774,1.14685,1.14743,12400000.0
2008-01-09 02:59:00,1.14726,1.14745,1.14699,1.14701,23800000.0
2008-01-09 03:00:00,1.14773,1.14795,1.14725,1.14746,10800000.0
2008-01-09 03:01:00,1.14752,1.14784,1.14722,1.14744,11600000.0
2008-01-09 03:02:00,1.14733,1.14763,1.14698,1.14698,17400000.0
2008-01-09 03:03:00,1.14718,1.14744,1.14715,1.14744,17000000.0
2008-01-09 03:04:00,1.14745,1.14749,1.14719,1.14725,12800000.0
2008-01-09 03:05:00,1.14754,1.14754,1.14727,1.14727,12000000.0
2008-01-09 03:06:00,1.14727,1.1474,1.14709,1.14718,27000000.0
2008-01-09 03:07:00,1.14711,1.1473,1.14698,1.14721,10000000.0
2008-01-09 03:08:00,1.14705,1.14705,1.14639,1.14644,16600000.0
2008-01-09 03:09:00,1.14647,1.14675,1.14645,1.14675,11800000.0
2008-01-09 03:10:00,1.1467,1.14718,1.1467,1.14709,8200000.0
2008-01-09 03:11:00,1.14735,1.1475,1.1472,1.14748,10800000.0
2008-01-09 03:12:00,1.14791,1.14798,1.14749,1.1476,13600000.0
2008-01-09 03:13:00,1.14764,1.14795,1.14764,1.14775,8400000.0
2008-01-09 03:14:00,1.14789,1.14826,1.14749,1.14749,26800000.0
2008-01-09 03:15:00,1.14727,1.14743,1.14705,1.14734,23400000.0
2008-01-09 03:16:00,1.1474,1.14766,1.14731,1.14738,12400000.0
2008-01-09 03:17:00,1.14668,1.14737,1.14668,1.14729,17800000.0
2008-01-09 03:18:00,1.14672,1.14767,1.14672,1.14729,18600000.0
2008-01-09 03:19:00,1.1475,1.14807,1.14718,1.14746,8800000.0
2008-01-09 03:20:00,1.14711,1.14757,1.14711,1.14744,22000000.0
2008-01-09 03:21:00,1.14694,1.1476,1.14694,1.14747,19600000.0
2008-01-09 03:22:00,1.14721,1.1474,1.14714,1.14732,8200000.0
2008-01-09 03:23:00,1.14739,1.14769,1.14739,1.14768,28600000.0
2008-01-09 03:24:00,1.14764,1.14773,1.14745,1.14773,13200000.0
2008-01-09 03:25:00,1.14715,1.14752,1.14708,1.14752,8600000.0
2008-01-09 03:26:00,1.14764,1.14775,1.14691,1.14691,13000000.0
2008-01-09 03:27:00,1.14727,1.14727,1.14694,1.14714,10000000.0
2008-01-09 03:28:00,1.1478,1.1478,1.14737,1.14737,20200000.0
2008-01-09 03:29:00,1.1471,1.14719,1.14652,1.14685,30800000.0
2008-01-09 03:30:00,1.14745,1.14794,1.14726,1.14794,26200000.0
2008-01-09 03:31:00,1.1473,1.14789,1.14706,1.14706,15600000.0
2008-01-09 03:32:00,1.14713,1.14713,1.14621,1.14674,10200000.0
2008-01-09 03:33:00,1.14703,1.14754,1.14703,1.14748,11800000.0
2008-01-09 03:34:00,1.14754,1.1476,1.14698,1.1475,10400000.0
2008-01-09 03:35:00,1.14687,1.14756,1.14687,1.14734,6800000.0
2008-01-09 03:36:00,1.14742,1.14801,1.14724,1.1474,11600000.0
2008-01-09 03:37:00,1.14772,1.14811,1.14737,1.14779,18800000.0
2008-01-09 03:38:00,1.14756,1.14765,1.14756,1.14759,24000000.0
2008-01-09 03:39:00,1.14743,1.1476,1.14726,1.14726,10800000.0
2008-01-09 03:40:00,1.14737,1.14757,1.1473,1.14747,15800000.0
2008-01-09 03:41:00,1.14735,1.14741,1.14712,1.14741,14400000.0
2008-01-09 03:42:00,1.14762,1.14789,1.14762,1.14789,2600000.0
2008-01-09 03:43:00,1.14786,1.14819,1.14786,1.14819,3200000.0
2008-01-09 03:44:00,1.14803,1.14803,1.14761,1.14761,12000000.0
2008-01-09 03:45:00,1.1476,1.14787,1.14749,1.14759,10600000.0
2008-01-09 03:46:00,1.14809,1.14809,1.14755,1.14775,31400000.0
2008-01-09 03:47:00,1.14763,1.1478,1.14744,1.1478,15800000.0
2008-01-09 03:48:00,1.14807,1.14825,1.14767,1.14778,21800000.0
2008-01-09 03:49:00,1.14764,1.14815,1.14764,1.14785,19600000.0
2008-01-09 03:50:00,1.14713,1.1478,1.14713,1.14771,13800000.0
2008-01-09 03:51:00,1.14807,1.14821,1.14792,1.14804,18000000.0
2008-01-09 03:52:00,1.1484,1.14846,1.14799,1.14799,13400000.0
2008-01-09 03:53:00,1.14828,1.1486,1.14813,1.14813,24400000.0
2008-01-09 03:54:00,1.14846,1.14846,1.14801,1.14827,20600000.0
2008-01-09 03:55:00,1.1482,1.14854,1.1482,1.14836,3600000.0
2008-01-09 03:56:00,1.14777,1.14845,1.14777,1.14807,21800000.0
2008-01-09 03:57:00,1.14853,1.14853,1.14821,1.14836,15400000.0
2008-01-09 03:58:00,1.14801,1.14826,1.14779,1.14798,11600000.0
2008-01-09 03:59:00,1.14816,1.14825,1.14802,1.14813,7800000.0
2008-01-09 04:00:00,1.14818,1.14818,1.14783,1.14783,16200000.0
2008-01-09 04:01:00,1.14831,1.1484,1.14797,1.1481,17400000.0
2008-01-09 04:02:00,1.14849,1.14849,1.14827,1.14849,13200000.0
2008-01-09 04:03:00,1.14845,1.14872,1.14833,1.14833,9400000.0
2008-01-09 04:04:00,1.14811,1.14826,1.14795,1.148,9800000.0
2008-01-09 04:05:00,1.14811,1.14812,1.14786,1.14786,7400000.0
2008-01-09 04:06:00,1.14779,1.14825,1.14776,1.148,18800000.0
2008-01-09 04:07:00,1.14792,1.14836,1.14773,1.14836,20600000.0
2008-01-09 04:08:00,1.14798,1.14847,1.14795,1.14832,8400000.0
2008-01-09 04:09:00,1.14797,1.14797,1.1476,1.14792,18600000.0
2008-01-09 04:10:00,1.14787,1.14831,1.1478,1.1478,16600000.0
2008-01-09 04:11:00,1.14807,1.1486,1.14807,1.1486,10400000.0
2008-01-09 04:12:00,1.14772,1.14809,1.14765,1.14788,9400000.0
2008-01-09 04:13:00,1.1478,1.14812,1.14757,1.14796,14200000.0
2008-01-09 04:14:00,1.14737,1.14825,1.14737,1.14825,6800000.0
2008-01-09 04:15:00,1.14821,1.1485,1.14817,1.14837,10000000.0
2008-01-09 04:16:00,1.14834,1.14876,1.14834,1.14843,10800000.0
2008-01-09 04:17:00,1.14849,1.14862,1.14819,1.14837,29600000.0
2008-01-09 04:18:00,1.14822,1.14868,1.148,1.14809,22600000.0
2008-01-09 04:19:00,1.14796,1.14824,1.14787,1.14806,23000000.0
2008-01-09 04:20:00,1.14815,1.14843,1.14815,1.14843,24400000.0
2008-01-09 04:21:00,1.14813,1.14852,1.14795,1.14852,16400000.0
2008-01-09 04:22:00,1.14811,1.14876,1.14811,1.14876,15400000.0
2008-01-09 04:23:00,1.14847,1.14895,1.14847,1.14859,11200000.0
2008-01-09 04:24:00,1.14872,1.14872,1.1485,1.14856,22600000.0
2008-01-09 04:25:00,1.14861,1.14895,1.14833,1.1487,14800000.0
2008-01-09 04:26:00,1.14857,1.14906,1.14853,1.14856,15800000.0
2008-01-09 04:27:00,1.14838,1.14842,1.14797,1.14802,16400000.0
2008-01-09 04:28:00,1.14811,1.14843,1.14776,1.14822,9800000.0
2008-01-09 04:29:00,1.14852,1.14852,1.14806,1.14812,15200000.0
2008-01-09 04:30:00,1.1479,1.14827,1.14757,1.14815,21600000.0
2008-01-09 04:31:00,1.14843,1.14843,1.14814,1.14824,6800000.0
2008-01-09 04:32:00,1.14793,1.14859,1.14793,1.14833,30800000.0
2008-01-09 04:33:00,1.1482,1.14854,1.14812,1.14838,11200000.0
2008-01-09 04:34:00,1.14858,1.14858,1.14782,1.148,17200000.0
2008-01-09 04:35:00,1.14793,1.14806,1.14779,1.14779,8800000.0
2008-01-09 04:36:00,1.14802,1.14802,1.14753,1.14753,7200000.0
2008-01-09 04:37:00,1.14738,1.14746,1.14717,1.14746,11000000.0
2008-01-09 04:38:00,1.14757,1.14767,1.14705,1.14713,16400000.0
2008-01-09 04:39:00,1.1472,1.1478,1.14711,1.14724,36400000.0
2008-01-09 04:40:00,1.14738,1.14762,1.14732,1.14747,13600000.0
2008-01-09 04:41:00,1.1474,1.14757,1.14732,1.14755,20200000.0
2008-01-09 04:42:00,1.14756,1.14799,1.14756,1.14763,20000000.0
2008-01-09 04:43:00,1.14759,1.14779,1.14734,1.14745,13000000.0
2008-01-09 04:44:00,1.14713,1.14757,1.14713,1.14755,19800000.0
2008-01-09 04:45:00,1.14739,1.14783,1.14739,1.14779,10400000.0
2008-01-09 04:46:00,1.14793,1.14806,1.14761,1.14777,12600000.0
2008-01-09 04:47:00,1.14738,1.14738,1.14661,1.14692,19800000.0
2008-01-09 04:48:00,1.14695,1.1471,1.14669,1.14691,15400000.0
2008-01-09 04:49:00,1.14729,1.1475,1.1472,1.1472,11600000.0
2008-01-09 04:50:00,1.14712,1.1473,1.14682,1.14699,22600000.0
2008-01-09 04:51:00,1.1469,1.14775,1.1469,1.14767,10400000.0
2008-01-09 04:52:00,1.14796,1.14803,1.14779,1.14795,7400000.0
2008-01-09 04:53:00,1.14743,1.14786,1.14741,1.14741,17200000.0
2008-01-09 04:54:00,1.14758,1.14779,1.14749,1.14749,7600000.0
2008-01-09 04:55:00,1.14749,1.14749,1.14727,1.14741,6800000.0
2008-01-09 04:56:00,1.14715,1.14753,1.14715,1.14753,7400000.0
2008-01-09 04:57:00,1.14733,1.14737,1.14663,1.14663,15200000.0
2008-01-09 04:58:00,1.14655,1.14691,1.14655,1.14691,16800000.0
2008-01-09 04:59:00,1.14673,1.14673,1.14628,1.14628,9200000.0
2008-01-09 05:00:00,1.1466,1.14676,1.14645,1.14653,22800000.0
2008-01-09 05:01:00,1.14669,1.14719,1.14669,1.14674,11600000.0
2008-01-09 05:02:00,1.14622,1.14662,1.14622,1.14641,11800000.0
2008-01-09 05:03:00,1.14639,1.14674,1.14639,1.14674,14600000.0
2008-01-09 05:04:00,1.14658,1.14703,1.14648,1.14667,25800000.0
2008-01-09 05:05:00,1.14624,1.14624,1.14566,1.14584,14800000.0
2008-01-09 05:06:00,1.14599,1.14642,1.14599,1.1463,19800000.0
2008-01-09 05:07:00,1.14661,1.14695,1.14608,1.14651,16200000.0
2008-01-09 05:08:00,1.14637,1.14661,1.14601,1.14624,12000000.0
2008-01-09 05:09:00,1.14639,1.14662,1.14623,1.14623,8200000.0
2008-01-09 05:10:00,1.14614,1.14618,1.14576,1.14616,8600000.0
2008-01-09 05:11:00,1.1461,1.1461,1.14587,1.14588,21800000.0
2008-01-09 05:12:00,1.14605,1.14639,1.14605,1.14627,12400000.0
2008-01-09 05:13:00,1.14683,1.14683,1.14605,1.14614,16800000.0
2008-01-09 05:14:00,1.1464,1.14695,1.14637,1.14652,11000000.0
2008-01-09 05:15:00,1.14651,1.14667,1.14617,1.1462,11600000.0
2008-01-09 05:16:00,1.14625,1.14676,1.14625,1.14648,22000000.0
2008-01-09 05:17:00,1.14634,1.14664,1.14629,1.14638,12200000.0
2008-01-09 05:18:00,1.14638,1.14638,1.14594,1.14596,7800000.0
2008-01-09 05:19:00,1.14604,1.14686,1.14604,1.14686,15800000.0
2008-01-09 05:20:00,1.14625,1.14638,1.14603,1.14638,15800000.0
2008-01-09 05:21:00,1.14668,1.14668,1.14596,1.14608,19200000.0
2008-01-09 05:22:00,1.14598,1.14635,1.14598,1.14635,8200000.0
2008-01-09 05:23:00,1.14647,1.14647,1.14596,1.14637,38000000.0
2008-01-09 05:24:00,1.14631,1.14653,1.14619,1.14653,10000000.0
2008-01-09 05:25:00,1.14668,1.14699,1.14636,1.14644,22000000.0
2008-01-09 05:26:00,1.14672,1.14691,1.14656,1.14661,19400000.0
2008-01-09 05:27:00,1.14711,1.14719,1.1466,1.14719,13800000.0
2008-01-09 05:28:00,1.147,1.14724,1.14688,1.14707,14400000.0
2008-01-09 05:29:00,1.14704,1.14704,1.14682,1.14703,17000000.0
2008-01-09 05:30:00,1.14686,1.14704,1.14656,1.1467,10600000.0
2008-01-09 05:31:00,1.14631,1.14696,1.14631,1.14685,15800000.0
2008-01-09 05:32:00,1.14683,1.14683,1.14658,1.14679,9000000.0
2008-01-09 05:33:00,1.14644,1.14712,1.14644,1.14712,8200000.0
2008-01-09 05:34:00,1.14693,1.14693,1.14671,1.14686,8000000.0
2008-01-09 05:35:00,1.14709,1.14709,1.14656,1.14683,8200000.0
2008-01-09 05:36:00,1.14677,1.14706,1.14643,1.14706,13800000.0
2008-01-09 05:37:00,1.14701,1.14701,1.14675,1.14686,6000000.0
2008-01-09 05:38:00,1.14656,1.14706,1.14656,1.1466,10400000.0
2008-01-09 05:39:00,1.14668,1.1469,1.14656,1.1469,14400000.0
2008-01-09 05:40:00,1.14652,1.14687,1.14633,1.14653,12800000.0
2008-01-09 05:41:00,1.14677,1.14679,1.14664,1.14664,10600000.0
2008-01-09 05:42:00,1.1471,1.1471,1.1471,1.1471,15000000.0
2008-01-09 05:43:00,1.14639,1.14668,1.14638,1.14645,15000000.0
2008-01-09 05:44:00,1.14636,1.14636,1.14601,1.14601,10800000.0
2008-01-09 05:45:00,1.14633,1.14679,1.14618,1.14666,20000000.0
2008-01-09 05:46:00,1.14639,1.14639,1.14615,1.14615,7600000.0
2008-01-09 05:47:00,1.14641,1.14641,1.14612,1.14624,8000000.0
2008-01-09 05:48:00,1.14602,1.14634,1.1458,1.14595,12000000.0
2008-01-09 05:49:00,1.14613,1.14627,1.14577,1.14627,13800000.0
2008-01-09 05:50:00,1.14609,1.14628,1.14588,1.14593,8400000.0
2008-01-09 05:51:00,1.14641,1.14663,1.14613,1.14613,8000000.0
2008-01-09 05:52:00,1.14663,1.14689,1.14607,1.14653,25400000.0
2008-01-09 05:53:00,1.14651,1.14672,1.14631,1.14631,8600000.0
2008-01-09 05:54:00,1.14637,1.14665,1.14617,1.14654,15800000.0
2008-01-09 05:55:00,1.14628,1.14646,1.1461,1.1461,9200000.0
2008-01-09 05:56:00,1.14619,1.14641,1.14619,1.14624,22600000.0
2008-01-09 05:57:00,1.14635,1.14635,1.14606,1.14606,14400000.0
2008-01-09 05:58:00,1.14601,1.14646,1.14583,1.14583,13800000.0
2008-01-09 05:59:00,1.1465,1.14665,1.14618,1.14629,30600000.0
2008-01-09 06:00:00,1.14629,1.14657,1.14612,1.14612,21400000.0
2008-01-09 06:01:00,1.14669,1.14697,1.14646,1.14647,23400000.0
2008-01-09 06:02:00,1.14662,1.14723,1.14653,1.14667,11400000.0
2008-01-09 06:03:00,1.14659,1.14709,1.14659,1.14685,19400000.0
2008-01-09 06:04:00,1.14671,1.14707,1.14648,1.14687,22400000.0
2008-01-09 06:05:00,1.14682,1.14707,1.14671,1.14671,17400000.0
2008-01-09 06:06:00,1.14678,1.14701,1.1466,1.14674,12400000.0
2008-01-09 06:07:00,1.14669,1.14693,1.14652,1.14657,24200000.0
2008-01-09 06:08:00,1.14632,1.14669,1.14632,1.14669,3000000.0
2008-01-09 06:09:00,1.14671,1.14692,1.14644,1.14644,32800000.0
2008-01-09 06:10:00,1.14587,1.14645,1.14587,1.14645,7200000.0
2008-01-09 06:11:00,1.14688,1.14688,1.1464,1.1465,6200000.0
2008-01-09 06:12:00,1.14657,1.14686,1.14653,1.14653,8200000.0
2008-01-09 06:13:00,1.1467,1.1467,1.14628,1.14628,12800000.0
2008-01-09 06:14:00,1.14626,1.14677,1.14626,1.14645,13000000.0
2008-01-09 06:15:00,1.1467,1.14686,1.14641,1.14643,11800000.0
2008-01-09 06:16:00,1.1465,1.14664,1.1462,1.14659,17400000.0
2008-01-09 06:17:00,1.14672,1.14691,1.14645,1.14657,17400000.0
2008-01-09 06:18:00,1.14669,1.14682,1.14656,1.14675,7800000.0
2008-01-09 06:19:00,1.14655,1.1471,1.14655,1.14685,18000000.0
2008-01-09 06:20:00,1.14689,1.14716,1.14668,1.14702,8400000.0
2008-01-09 06:21:00,1.1469,1.14713,1.14681,1.14706,13800000.0
2008-01-09 06:22:00,1.14664,1.14702,1.14658,1.14659,15400000.0
2008-01-09 06:23:00,1.14693,1.14719,1.14664,1.14705,18600000.0
2008-01-09 06:24:00,1.1467,1.14682,1.1467,1.14678,11200000.0
2008-01-09 06:25:00,1.14702,1.14702,1.14634,1.14653,18200000.0
2008-01-09 06:26:00,1.14672,1.14684,1.14669,1.14684,12800000.0
2008-01-09 06:27:00,1.14715,1.14715,1.14675,1.14675,13000000.0
2008-01-09 06:28:00,1.14667,1.14667,1.14607,1.14607,10600000.0
2008-01-09 06:29:00,1.14616,1.14672,1.14585,1.14619,18200000.0
2008-01-09 06:30:00,1.14618,1.14654,1.14603,1.14649,10600000.0
2008-01-09 06:31:00,1.1463,1.14704,1.1463,1.14668,10200000.0
2008-01-09 06:32:00,1.14682,1.14706,1.14662,1.14668,19200000.0
2008-01-09 06:33:00,1.14682,1.14705,1.14673,1.14691,13400000.0
2008-01-09 06:34:00,1.14652,1.14667,1.14634,1.14665,11000000.0
2008-01-09 06:35:00,1.14651,1.14654,1.14588,1.14588,6800000.0
2008-01-09 06:36:00,1.14615,1.1465,1.14614,1.14626,11000000.0
2008-01-09 06:37:00,1.14683,1.14691,1.14638,1.14652,8000000.0
2008-01-09 06:38:00,1.14677,1.14687,1.14637,1.14679,25400000.0
2008-01-09 06:39:00,1.14709,1.14709,1.14662,1.14662,9000000.0
2008-01-09 06:40:00,1.14675,1.14678,1.14623,1.14623,11400000.0
2008-01-09 06:41:00,1.14666,1.14701,1.14666,1.14701,9600000.0
2008-01-09 06:42:00,1.14671,1.14694,1.14647,1.14647,9200000.0
2008-01-09 06:43:00,1.14655,1.14671,1.14643,1.14653,12200000.0
2008-01-09 06:44:00,1.14638,1.14735,1.14638,1.14711,18600000.0
2008-01-09 06:45:00,1.14696,1.14716,1.1468,1.1468,13200000.0
2008-01-09 06:46:00,1.14674,1.14674,1.14661,1.14662,10000000.0
2008-01-09 06:47:00,1.1467,1.14684,1.14636,1.14636,25800000.0
2008-01-09 06:48:00,1.14628,1.14652,1.14623,1.14624,10200000.0
2008-01-09 06:49:00,1.1463,1.14675,1.14616,1.14675,11800000.0
2008-01-09 06:50:00,1.14647,1.14677,1.14642,1.14657,10400000.0
2008-01-09 06:51:00,1.14666,1.1467,1.14646,1.1467,15200000.0
2008-01-09 06:52:00,1.14645,1.14649,1.14631,1.14647,16400000.0
2008-01-09 06:53:00,1.14648,1.14699,1.14648,1.14679,18400000.0
2008-01-09 06:54:00,1.14704,1.14711,1.14668,1.14711,9200000.0
2008-01-09 06:55:00,1.14693,1.14723,1.14677,1.1469,17000000.0
2008-01-09 06:56:00,1.14678,1.14726,1.14652,1.14652,14400000.0
2008-01-09 06:57:00,1.147,1.14726,1.1469,1.14726,14200000.0
2008-01-09 06:58:00,1.14712,1.1472,1.14694,1.14707,18200000.0
2008-01-09 06:59:00,1.14711,1.14711,1.14693,1.14694,16400000.0
2008-01-09 07:00:00,1.14676,1.14711,1.1467,1.14685,14800000.0
2008-01-09 07:01:00,1.1468,1.1471,1.1465,1.1471,14800000.0
2008-01-09 07:02:00,1.14699,1.14736,1.14685,1.14703,9600000.0
2008-01-09 07:03:00,1.14641,1.14706,1.14641,1.14681,16200000.0
2008-01-09 07:04:00,1.14684,1.14718,1.14662,1.14681,12400000.0
2008-01-09 07:05:00,1.14682,1.14723,1.14682,1.14723,6800000.0
2008-01-09 07:06:00,1.14701,1.14727,1.14659,1.14659,8400000.0
2008-01-09 07:07:00,1.14685,1.14685,1.14648,1.14673,17000000.0
2008-01-09 07:08:00,1.14648,1.14677,1.14644,1.1466,18200000.0
2008-01-09 07:09:00,1.14639,1.14652,1.14609,1.14648,14000000.0
2008-01-09 07:10:00,1.14652,1.14712,1.14652,1.14712,15400000.0
2008-01-09 07:11:00,1.1466,1.14678,1.1466,1.14668,8200000.0
2008-01-09 07:12:00,1.14674,1.14731,1.14674,1.14731,14000000.0
2008-01-09 07:13:00,1.14703,1.14747,1.14699,1.14699,14400000.0
2008-01-09 07:14:00,1.14696,1.14721,1.14676,1.14704,15400000.0
2008-01-09 07:15:00,1.14688,1.14785,1.14688,1.14748,15000000.0
2008-01-09 07:16:00,1.14733,1.1476,1.14728,1.14728,15800000.0
2008-01-09 07:17:00,1.14741,1.1475,1.1472,1.1472,25000000.0
2008-01-09 07:18:00,1.14701,1.14736,1.14696,1.14725,15600000.0
2008-01-09 07:19:00,1.14695,1.14744,1.14695,1.14744,16200000.0
2008-01-09 07:20:00,1.14722,1.14722,1.14705,1.14705,28600000.0
2008-01-09 07:21:00,1.14715,1.14754,1.14689,1.14754,16600000.0
2008-01-09 07:22:00,1.14742,1.14753,1.14711,1.14711,10200000.0
2008-01-09 07:23:00,1.14773,1.14773,1.1473,1.14769,11800000.0
2008-01-09 07:24:00,1.14752,1.14752,1.14717,1.14738,17200000.0
2008-01-09 07:25:00,1.14696,1.14696,1.14661,1.14661,10600000.0
2008-01-09 07:26:00,1.14672,1.14706,1.14659,1.14706,9400000.0
2008-01-09 07:27:00,1.14642,1.14702,1.14637,1.14637,16800000.0
2008-01-09 07:28:00,1.14665,1.14704,1.14657,1.14687,9200000.0
2008-01-09 07:29:00,1.14654,1.14691,1.14641,1.14691,7400000.0
2008-01-09 07:30:00,1.14681,1.14689,1.14658,1.14658,13800000.0
2008-01-09 07:31:00,1.1465,1.14708,1.1465,1.14708,13200000.0
2008-01-09 07:32:00,1.14692,1.14744,1.14692,1.14706,17200000.0
2008-01-09 07:33:00,1.14697,1.14721,1.14674,1.14701,18800000.0
2008-01-09 07:34:00,1.14752,1.14752,1.14676,1.14686,14000000.0
2008-01-09 07:35:00,1.14666,1.14708,1.14659,1.14708,26600000.0
2008-01-09 07:36:00,1.14663,1.1469,1.14655,1.14655,10600000.0
2008-01-09 07:37:00,1.14662,1.14705,1.14654,1.14678,12800000.0
2008-01-09 07:38:00,1.14665,1.14717,1.14665,1.14717,17200000.0
2008-01-09 07:39:00,1.14653,1.14713,1.14653,1.14693,26600000.0
2008-01-09 07:40:00,1.14668,1.14676,1.14655,1.14656,24200000.0
2008-01-09 07:41:00,1.14695,1.14721,1.1468,1.1468,11000000.0
2008-01-09 07:42:00,1.14696,1.1473,1.14669,1.14669,16800000.0
2008-01-09 07:43:00,1.14688,1.14704,1.14675,1.14675,11600000.0
2008-01-09 07:44:00,1.14679,1.14708,1.1465,1.14694,16600000.0
2008-01-09 07:45:00,1.14669,1.14708,1.14624,1.14708,12400000.0
2008-01-09 07:46:00,1.14675,1.14675,1.14602,1.14602,6800000.0
2008-01-09 07:47:00,1.14671,1.14671,1.14628,1.14628,9000000.0
2008-01-09 07:48:00,1.14633,1.1467,1.14633,1.14637,13000000.0
2008-01-09 07:49:00,1.14671,1.14693,1.1467,1.14693,6800000.0
2008-01-09 07:50:00,1.14672,1.14692,1.14663,1.1468,25200000.0
2008-01-09 07:51:00,1.14645,1.14684,1.14645,1.14662,31400000.0
2008-01-09 07:52:00,1.14659,1.1472,1.14659,1.14679,27800000.0
2008-01-09 07:53:00,1.14676,1.14692,1.14676,1.14688,21000000.0
2008-01-09 07:54:00,1.14655,1.14735,1.14655,1.14667,15800000.0
2008-01-09 07:55:00,1.14649,1.14689,1.14649,1.14667,11400000.0
2008-01-09 07:56:00,1.14721,1.14722,1.14661,1.14687,22000000.0
2008-01-09 07:57:00,1.14723,1.14723,1.1466,1.14691,28200000.0
2008-01-09 07:58:00,1.147,1.147,1.14654,1.14654,21400000.0
2008-01-09 07:59:00,1.14699,1.14699,1.14606,1.14609,19800000.0
2008-01-09 08:00:00,1.14609,1.14637,1.14596,1.14619,10600000.0
2008-01-09 08:01:00,1.14612,1.14658,1.14612,1.14629,15800000.0
2008-01-09 08:02:00,1.14633,1.14635,1.14618,1.14628,24400000.0
2008-01-09 08:03:00,1.14671,1.14678,1.14617,1.14623,9600000.0
2008-01-09 08:04:00,1.14621,1.14621,1.14573,1.14589,16000000.0
2008-01-09 08:05:00,1.14537,1.14604,1.14532,1.14604,11600000.0
2008-01-09 08:06:00,1.14589,1.14602,1.14569,1.14584,22000000.0
2008-01-09 08:07:00,1.14579,1.1463,1.14579,1.14617,32000000.0
2008-01-09 08:08:00,1.14683,1.14683,1.14637,1.14676,17000000.0
2008-01-09 08:09:00,1.14571,1.14618,1.14571,1.14605,13600000.0
2008-01-09 08:10:00,1.14604,1.14622,1.14564,1.14622,31400000.0
2008-01-09 08:11:00,1.14655,1.1466,1.14608,1.14627,23800000.0
2008-01-09 08:12:00,1.14634,1.14657,1.14597,1.14597,14000000.0
2008-01-09 08:13:00,1.14607,1.14618,1.1458,1.14586,16600000.0
2008-01-09 08:14:00,1.14581,1.14601,1.14567,1.14567,10000000.0
2008-01-09 08:15:00,1.14561,1.14595,1.14561,1.14562,11600000.0
2008-01-09 08:16:00,1.14618,1.14618,1.1455,1.14565,18800000.0
2008-01-09 08:17:00,1.14607,1.14607,1.14533,1.14533,9000000.0
2008-01-09 08:18:00,1.14544,1.14628,1.14544,1.14628,16000000.0
2008-01-09 08:19:00,1.14603,1.14653,1.14603,1.14653,7600000.0
2008-01-09 08:20:00,1.14613,1.14708,1.14585,1.14708,18600000.0
2008-01-09 08:21:00,1.14687,1.14687,1.1461,1.14645,11000000.0
2008-01-09 08:22:00,1.14642,1.14679,1.14639,1.1466,14600000.0
2008-01-09 08:23:00,1.14665,1.14685,1.14624,1.14624,12800000.0
2008-01-09 08:24:00,1.14647,1.14674,1.14624,1.14624,21000000.0
2008-01-09 08:25:00,1.1466,1.14693,1.14614,1.1463,18600000.0
2008-01-09 08:26:00,1.14623,1.14623,1.14599,1.14619,11800000.0
2008-01-09 08:27:00,1.14603,1.14625,1.1459,1.14603,22600000.0
2008-01-09 08:28:00,1.14604,1.14664,1.14604,1.14607,17000000.0
2008-01-09 08:29:00,1.146,1.14616,1.14585,1.14595,23800000.0
2008-01-09 08:30:00,1.14609,1.14638,1.14609,1.14628,19000000.0
2008-01-09 08:31:00,1.14641,1.14659,1.14614,1.14648,15200000.0
2008-01-09 08:32:00,1.14681,1.14681,1.14641,1.14652,23800000.0
2008-01-09 08:33:00,1.14643,1.14643,1.1463,1.14639,12600000.0
2008-01-09 08:34:00,1.14619,1.14649,1.14594,1.14627,7600000.0
2008-01-09 08:35:00,1.1463,1.14658,1.14598,1.14623,10200000.0
2008-01-09 08:36:00,1.14627,1.14648,1.14615,1.14648,24400000.0
2008-01-09 08:37:00,1.14649,1.14706,1.14644,1.14644,16800000.0
2008-01-09 08:38:00,1.14645,1.14678,1.14638,1.14638,7200000.0
2008-01-09 08:39:00,1.14668,1.1468,1.14637,1.14639,17000000.0
2008-01-09 08:40:00,1.14686,1.14742,1.1467,1.14714,33200000.0
2008-01-09 08:41:00,1.14674,1.14674,1.14614,1.14614,8800000.0
2008-01-09 08:42:00,1.14621,1.14668,1.14606,1.14645,30800000.0
2008-01-09 08:43:00,1.1459,1.1459,1.1458,1.1458,8800000.0
2008-01-09 08:44:00,1.14658,1.14658,1.14627,1.14657,8800000.0
2008-01-09 08:45:00,1.14594,1.14603,1.14558,1.14577,23600000.0
2008-01-09 08:46:00,1.14606,1.1464,1.14606,1.14616,21600000.0
2008-01-09 08:47:00,1.14568,1.14585,1.14551,1.14556,21400000.0
2008-01-09 08:48:00,1.14544,1.14572,1.14529,1.14529,22400000.0
2008-01-09 08:49:00,1.14575,1.1463,1.14556,1.1463,18000000.0
2008-01-09 08:50:00,1.14584,1.14593,1.14584,1.14593,17400000.0
2008-01-09 08:51:00,1.14614,1.1464,1.14614,1.14617,13000000.0
2008-01-09 08:52:00,1.14598,1.14598,1.14563,1.14576,10400000.0
2008-01-09 08:53:00,1.14575,1.14607,1.1456,1.1456,12800000.0
2008-01-09 08:54:00,1.14547,1.1459,1.14541,1.14552,22800000.0
2008-01-09 08:55:00,1.14565,1.14565,1.14523,1.14554,11000000.0
2008-01-09 08:56:00,1.14547,1.14608,1.14534,1.14584,13400000.0
2008-01-09 08:57:00,1.14622,1.14622,1.14552,1.1457,23400000.0
2008-01-09 08:58:00,1.14558,1.14587,1.14558,1.14576,10000000.0
2008-01-09 08:59:00,1.14565,1.14603,1.14557,1.14584,12400000.0
2008-01-09 09:00:00,1.14587,1.14589,1.14562,1.14589,15800000.0
2008-01-09 09:01:00,1.14561,1.14599,1.14559,1.1459,17400000.0
2008-01-09 09:02:00,1.14579,1.14616,1.14554,1.14616,18200000.0
2008-01-09 09:03:00,1.1456,1.14609,1.1454,1.1454,7200000.0
2008-01-09 09:04:00,1.14493,1.14552,1.14493,1.1454,23000000.0
2008-01-09 09:05:00,1.14523,1.14555,1.14499,1.14518,9400000.0
2008-01-09 09:06:00,1.14525,1.14527,1.14494,1.14527,13000000.0
2008-01-09 09:07:00,1.14532,1.14604,1.14523,1.14604,20400000.0
2008-01-09 09:08:00,1.14588,1.14588,1.14513,1.14531,9200000.0
2008-01-09 09:09:00,1.14561,1.14562,1.14538,1.14544,23800000.0
2008-01-09 09:10:00,1.14524,1.14559,1.14524,1.14544,18200000.0
2008-01-09 09:11:00,1.14537,1.14545,1.14501,1.14512,18800000.0
2008-01-09 09:12:00,1.14516,1.14516,1.1448,1.14511,20600000.0
2008-01-09 09:13:00,1.14536,1.14547,1.14521,1.14521,9400000.0
2008-01-09 09:14:00,1.14513,1.14537,1.14492,1.14537,19200000.0
2008-01-09 09:15:00,1.14541,1.1455,1.1453,1.1453,9800000.0
2008-01-09 09:16:00,1.14534,1.1457,1.14532,1.1457,20400000.0
2008-01-09 09:17:00,1.14529,1.14598,1.14517,1.14598,13600000.0
2008-01-09 09:18:00,1.146,1.14615,1.14578,1.14583,10000000.0
2008-01-09 09:19:00,1.14568,1.14568,1.14514,1.14521,22800000.0
2008-01-09 09:20:00,1.14548,1.14573,1.14496,1.14496,16400000.0
2008-01-09 09:21:00,1.14541,1.14574,1.14538,1.14561,22200000.0
2008-01-09 09:22:00,1.14585,1.14627,1.14585,1.14594,12400000.0
2008-01-09 09:23:00,1.14601,1.1463,1.14591,1.14608,24800000.0
2008-01-09 09:24:00,1.14611,1.14621,1.146,1.14616,10800000.0
2008-01-09 09:25:00,1.14595,1.1461,1.14595,1.14602,17400000.0
2008-01-09 09:26:00,1.14592,1.14607,1.14588,1.14592,23200000.0
2008-01-09 09:27:00,1.14583,1.14591,1.14538,1.14569,16400000.0
2008-01-09 09:28:00,1.14582,1.14648,1.14582,1.14596,30200000.0
2008-01-09 09:29:00,1.146,1.14655,1.146,1.14607,20000000.0
2008-01-09 09:30:00,1.14618,1.1462,1.14586,1.14586,12400000.0
2008-01-09 09:31:00,1.14536,1.14629,1.14528,1.14629,16600000.0
2008-01-09 09:32:00,1.14586,1.14608,1.14558,1.14558,13000000.0
2008-01-09 09:33:00,1.14557,1.14597,1.14553,1.14573,21800000.0
2008-01-09 09:34:00,1.14624,1.14624,1.14529,1.14564,17800000.0
2008-01-09 09:35:00,1.14556,1.14583,1.1455,1.14567,37400000.0
2008-01-09 09:36:00,1.14582,1.14636,1.14572,1.14572,24200000.0
2008-01-09 09:37:00,1.14549,1.14554,1.1453,1.14554,13200000.0
2008-01-09 09:38:00,1.1459,1.14615,1.14563,1.14596,19800000.0
2008-01-09 09:39:00,1.14583,1.14588,1.14567,1.14574,13200000.0
2008-01-09 09:40:00,1.14554,1.14628,1.14554,1.14591,12800000.0
2008-01-09 09:41:00,1.14526,1.14611,1.14526,1.14556,15800000.0
2008-01-09 09:42:00,1.14523,1.14585,1.14521,1.14537,18000000.0
2008-01-09 09:43:00,1.14508,1.14548,1.14504,1.14548,16000000.0
2008-01-09 09:44:00,1.14537,1.14592,1.14532,1.14592,18000000.0
2008-01-09 09:45:00,1.14577,1.14615,1.14557,1.14557,15200000.0
2008-01-09 09:46:00,1.1454,1.14563,1.14519,1.14536,36600000.0
2008-01-09 09:47:00,1.14528,1.14582,1.14503,1.14582,11200000.0
2008-01-09 09:48:00,1.14578,1.14578,1.14539,1.14539,16000000.0
2008-01-09 09:49:00,1.14526,1.14551,1.14513,1.14533,14200000.0
2008-01-09 09:50:00,1.14505,1.14543,1.14505,1.14543,11000000.0
2008-01-09 09:51:00,1.14514,1.14518,1.14495,1.14495,17400000.0
2008-01-09 09:52:00,1.14495,1.14496,1.14464,1.14493,13000000.0
2008-01-09 09:53:00,1.14493,1.14516,1.14442,1.14516,19400000.0
2008-01-09 09:54:00,1.14477,1.14527,1.14477,1.1452,22800000.0
2008-01-09 09:55:00,1.14488,1.14548,1.14488,1.14489,13200000.0
2008-01-09 09:56:00,1.14508,1.14508,1.14487,1.14488,20200000.0
2008-01-09 09:57:00,1.14514,1.14531,1.14476,1.14497,9400000.0
2008-01-09 09:58:00,1.14504,1.14515,1.14447,1.14462,29800000.0
2008-01-09 09:59:00,1.14455,1.14459,1.14427,1.14459,17200000.0
2008-01-09 10:00:00,1.14507,1.14516,1.14473,1.14494,21800000.0
2008-01-09 10:01:00,1.14453,1.14476,1.14453,1.14473,7200000.0
2008-01-09 10:02:00,1.1449,1.14502,1.14405,1.14502,16400000.0
2008-01-09 10:03:00,1.14475,1.14502,1.14474,1.14474,18200000.0
2008-01-09 10:04:00,1.14466,1.14513,1.14466,1.14487,11000000.0
2008-01-09 10:05:00,1.14481,1.14481,1.14418,1.14439,16600000.0
2008-01-09 10:06:00,1.14468,1.14507,1.14429,1.14453,12800000.0
2008-01-09 10:07:00,1.14458,1.14483,1.14435,1.14459,19800000.0
2008-01-09 10:08:00,1.14437,1.14492,1.14437,1.14483,11600000.0
2008-01-09 10:09:00,1.14478,1.1451,1.14457,1.14493,23400000.0
2008-01-09 10:10:00,1.1448,1.14541,1.1448,1.1449,9800000.0
2008-01-09 10:11:00,1.14476,1.14493,1.14449,1.14449,17200000.0
2008-01-09 10:12:00,1.14468,1.1447,1.14441,1.14453,38200000.0
2008-01-09 10:13:00,1.14486,1.14505,1.14471,1.14481,31600000.0
2008-01-09 10:14:00,1.14437,1.14437,1.1436,1.1436,8200000.0
2008-01-09 10:15:00,1.14453,1.14495,1.14414,1.14495,14400000.0
2008-01-09 10:16:00,1.14465,1.14498,1.14445,1.14476,16600000.0
2008-01-09 10:17:00,1.14409,1.1444,1.144,1.14407,8200000.0
2008-01-09 10:18:00,1.14474,1.14511,1.14453,1.14458,18000000.0
2008-01-09 10:19:00,1.1434,1.1434,1.1434,1.1434,17400000.0
2008-01-09 10:20:00,1.14458,1.14509,1.14446,1.14491,17400000.0
2008-01-09 10:21:00,1.14415,1.14504,1.14415,1.14479,13800000.0
2008-01-09 10:22:00,1.14471,1.14545,1.14471,1.14518,11800000.0
2008-01-09 10:23:00,1.14519,1.14564,1.14519,1.14551,11000000.0
2008-01-09 10:24:00,1.14508,1.14514,1.14472,1.14492,12800000.0
2008-01-09 10:25:00,1.14501,1.14511,1.14453,1.14467,17400000.0
2008-01-09 10:26:00,1.14512,1.14515,1.14492,1.14494,13800000.0
2008-01-09 10:27:00,1.14514,1.14514,1.14412,1.14448,16800000.0
2008-01-09 10:28:00,1.14433,1.14465,1.14411,1.14411,18000000.0
2008-01-09 10:29:00,1.14434,1.14484,1.14414,1.14434,18600000.0
2008-01-09 10:30:00,1.14469,1.14476,1.14453,1.14453,11800000.0
2008-01-09 10:31:00,1.14456,1.14466,1.14432,1.14451,13200000.0
2008-01-09 10:32:00,1.14461,1.14491,1.14459,1.14459,10000000.0
2008-01-09 10:33:00,1.14426,1.14473,1.14422,1.14422,27800000.0
2008-01-09 10:34:00,1.14402,1.14489,1.14402,1.14468,27200000.0
2008-01-09 10:35:00,1.14465,1.14468,1.14422,1.14459,14800000.0
2008-01-09 10:36:00,1.14442,1.14447,1.1442,1.14438,10000000.0
2008-01-09 10:37:00,1.14444,1.14478,1.14432,1.1447,28200000.0
2008-01-09 10:38:00,1.14492,1.14493,1.14447,1.14473,17000000.0
2008-01-09 10:39:00,1.14476,1.1449,1.14458,1.14487,9600000.0
2008-01-09 10:40:00,1.14496,1.14527,1.14455,1.14462,35800000.0
2008-01-09 10:41:00,1.14431,1.14484,1.14431,1.1444,14800000.0
2008-01-09 10:42:00,1.14454,1.14482,1.14445,1.14482,15200000.0
2008-01-09 10:43:00,1.14465,1.14507,1.14454,1.14469,17600000.0
2008-01-09 10:44:00,1.14497,1.14497,1.14474,1.14489,24000000.0
2008-01-09 10:45:00,1.14486,1.14505,1.14483,1.14495,20800000.0
2008-01-09 10:46:00,1.14462,1.14487,1.14441,1.1445,10200000.0
2008-01-09 10:47:00,1.1441,1.14447,1.14393,1.14425,15600000.0
2008-01-09 10:48:00,1.14505,1.14505,1.14449,1.145,12600000.0
2008-01-09 10:49:00,1.14443,1.14501,1.14431,1.14465,12800000.0
2008-01-09 10:50:00,1.14485,1.14502,1.14455,1.14459,23800000.0
2008-01-09 10:51:00,1.14453,1.14453,1.14397,1.14398,15200000.0
2008-01-09 10:52:00,1.14411,1.14451,1.14407,1.1442,15800000.0
2008-01-09 10:53:00,1.14425,1.14428,1.144,1.14407,16200000.0
2008-01-09 10:54:00,1.14391,1.14442,1.14384,1.14436,20400000.0
2008-01-09 10:55:00,1.1437,1.14415,1.1437,1.14386,14600000.0
2008-01-09 10:56:00,1.14381,1.14424,1.14361,1.14409,21200000.0
2008-01-09 10:57:00,1.14412,1.14473,1.14411,1.14421,16000000.0
2008-01-09 10:58:00,1.1443,1.1443,1.1435,1.14384,16400000.0
2008-01-09 10:59:00,1.1434,1.14405,1.14324,1.14336,16600000.0
2008-01-09 11:00:00,1.14381,1.14398,1.14354,1.14398,21600000.0
2008-01-09 11:01:00,1.14383,1.14383,1.14345,1.14348,10000000.0
2008-01-09 11:02:00,1.14336,1.14338,1.14257,1.14281,16000000.0
2008-01-09 11:03:00,1.14315,1.1434,1.14289,1.14307,18800000.0
2008-01-09 11:04:00,1.14282,1.14331,1.14282,1.14325,17400000.0
2008-01-09 11:05:00,1.14363,1.14374,1.14341,1.14341,10400000.0
2008-01-09 11:06:00,1.14397,1.14402,1.14349,1.14349,11000000.0
2008-01-09 11:07:00,1.14363,1.14404,1.14303,1.14347,19400000.0
2008-01-09 11:08:00,1.14351,1.14382,1.14351,1.14359,13000000.0
2008-01-09 11:09:00,1.14331,1.1436,1.14321,1.14325,19600000.0
2008-01-09 11:10:00,1.14315,1.14355,1.14299,1.14306,14000000.0
2008-01-09 11:11:00,1.14267,1.14352,1.14267,1.14298,22400000.0
2008-01-09 11:12:00,1.1432,1.14332,1.14292,1.14292,22800000.0
2008-01-09 11:13:00,1.14299,1.14343,1.14256,1.14262,20800000.0
2008-01-09 11:14:00,1.1428,1.14282,1.14242,1.14246,11800000.0
2008-01-09 11:15:00,1.14271,1.14304,1.14257,1.14262,14600000.0
2008-01-09 11:16:00,1.14235,1.14276,1.14235,1.14255,33600000.0
2008-01-09 11:17:00,1.14246,1.14283,1.14246,1.14265,8000000.0
2008-01-09 11:18:00,1.14275,1.14294,1.14261,1.14275,10600000.0
2008-01-09 11:19:00,1.14343,1.14356,1.14283,1.14314,26200000.0
2008-01-09 11:20:00,1.14299,1.1432,1.14299,1.14307,14400000.0
2008-01-09 11:21:00,1.14327,1.14352,1.14317,1.14338,18800000.0
2008-01-09 11:22:00,1.14355,1.14381,1.14282,1.14282,10800000.0
2008-01-09 11:23:00,1.14335,1.14348,1.14297,1.14323,19000000.0
2008-01-09 11:24:00,1.1464,1.1467,1.1463,1.1466,28000000.0
2008-01-09 11:25:00,1.14354,1.14365,1.14311,1.14365,28000000.0
2008-01-09 11:26:00,1.14344,1.14367,1.14337,1.14337,11400000.0
2008-01-09 11:27:00,1.14352,1.14375,1.14348,1.14375,25400000.0
2008-01-09 11:28:00,1.14359,1.14396,1.14345,1.14345,25200000.0
2008-01-09 11:29:00,1.1439,1.14403,1.14369,1.14403,29000000.0
2008-01-09 11:30:00,1.14394,1.14397,1.14343,1.14343,16400000.0
2008-01-09 11:31:00,1.14343,1.14386,1.14343,1.14386,24200000.0
2008-01-09 11:32:00,1.14397,1.14404,1.14383,1.14383,20400000.0
2008-01-09 11:33:00,1.14378,1.14396,1.14354,1.14366,15000000.0
2008-01-09 11:34:00,1.14324,1.14373,1.14324,1.14342,21600000.0
2008-01-09 11:35:00,1.14353,1.14353,1.14311,1.14311,21400000.0
2008-01-09 11:36:00,1.14332,1.14332,1.14294,1.14308,16400000.0
2008-01-09 11:37:00,1.14312,1.14328,1.14312,1.14328,14600000.0
2008-01-09 11:38:00,1.14325,1.14387,1.14299,1.14387,25600000.0
2008-01-09 11:39:00,1.14361,1.14399,1.14335,1.14399,12200000.0
2008-01-09 11:40:00,1.1439,1.14431,1.14375,1.14375,16400000.0
2008-01-09 11:41:00,1.14397,1.14413,1.14376,1.14376,11200000.0
2008-01-09 11:42:00,1.14381,1.14424,1.14375,1.144,23400000.0
2008-01-09 11:43:00,1.14355,1.14385,1.1435,1.14385,19600000.0
2008-01-09 11:44:00,1.14386,1.14435,1.14386,1.14396,17000000.0
2008-01-09 11:45:00,1.1467,1.1467,1.1465,1.1466,17400000.0
2008-01-09 11:46:00,1.14408,1.1448,1.14408,1.14435,17400000.0
2008-01-09 11:47:00,1.14494,1.14499,1.14455,1.14488,18600000.0
2008-01-09 11:48:00,1.14447,1.14498,1.14443,1.14496,18400000.0
2008-01-09 11:49:00,1.14482,1.14482,1.14453,1.14453,14800000.0
2008-01-09 11:50:00,1.14467,1.14489,1.14448,1.14448,14400000.0
2008-01-09 11:51:00,1.14452,1.14489,1.14441,1.14489,25200000.0
2008-01-09 11:52:00,1.14476,1.14514,1.14462,1.14514,11000000.0
2008-01-09 11:53:00,1.14488,1.14488,1.14418,1.14418,22000000.0
2008-01-09 11:54:00,1.14507,1.14528,1.14457,1.14457,16600000.0
2008-01-09 11:55:00,1.14512,1.14569,1.14491,1.14503,9600000.0
2008-01-09 11:56:00,1.14508,1.14561,1.14508,1.14561,14000000.0
2008-01-09 11:57:00,1.14578,1.14601,1.14544,1.1458,14200000.0
2008-01-09 11:58:00,1.1459,1.14596,1.14534,1.14534,19600000.0
2008-01-09 11:59:00,1.14534,1.14617,1.14516,1.14597,10400000.0
2008-01-09 12:00:00,1.14598,1.14611,1.14541,1.14541,26800000.0
2008-01-09 12:01:00,1.14557,1.14557,1.145,1.14553,12600000.0
2008-01-09 12:02:00,1.14549,1.14549,1.14495,1.14539,21200000.0
2008-01-09 12:03:00,1.14515,1.14558,1.14515,1.14558,7600000.0
2008-01-09 12:04:00,1.14552,1.1461,1.14519,1.14545,23600000.0
2008-01-09 12:05:00,1.14553,1.14574,1.14535,1.14557,19800000.0
2008-01-09 12:06:00,1.14567,1.14578,1.1453,1.14539,21000000.0
2008-01-09 12:07:00,1.14568,1.14569,1.14549,1.14549,23800000.0
2008-01-09 12:08:00,1.14595,1.14596,1.1455,1.1455,22600000.0
2008-01-09 12:09:00,1.14561,1.14571,1.14544,1.14558,30600000.0
2008-01-09 12:10:00,1.1454,1.1454,1.1453,1.1454,9600000.0
2008-01-09 12:11:00,1.1456,1.1456,1.14513,1.14525,9600000.0
2008-01-09 12:12:00,1.14537,1.14551,1.14489,1.14535,10200000.0
2008-01-09 12:13:00,1.1457,1.14573,1.14558,1.14559,14000000.0
2008-01-09 12:14:00,1.14576,1.14593,1.14526,1.14566,10600000.0
2008-01-09 12:15:00,1.14542,1.14579,1.14503,1.14518,12400000.0
2008-01-09 12:16:00,1.14526,1.14581,1.14526,1.14539,11400000.0
2008-01-09 12:17:00,1.14548,1.14591,1.14537,1.14591,15400000.0
2008-01-09 12:18:00,1.1455,1.1455,1.1455,1.1455,11600000.0
2008-01-09 12:19:00,1.14556,1.14581,1.14556,1.14557,11600000.0
2008-01-09 12:20:00,1.14571,1.14598,1.14571,1.14598,10200000.0
2008-01-09 12:21:00,1.14628,1.1464,1.14583,1.14612,35800000.0
2008-01-09 12:22:00,1.14609,1.14618,1.14573,1.14618,26200000.0
2008-01-09 12:23:00,1.14594,1.14632,1.14562,1.14562,17400000.0
2008-01-09 12:24:00,1.1462,1.1462,1.14595,1.1461,11400000.0
2008-01-09 12:25:00,1.14598,1.14625,1.14596,1.14625,10600000.0
2008-01-09 12:26:00,1.14648,1.14648,1.14583,1.14589,20200000.0
2008-01-09 12:27:00,1.145,1.145,1.1448,1.1449,19400000.0
2008-01-09 12:28:00,1.14626,1.14649,1.14609,1.14609,19400000.0
2008-01-09 12:29:00,1.14636,1.14656,1.14608,1.14656,17800000.0
2008-01-09 12:30:00,1.14655,1.14655,1.14622,1.14622,30200000.0
2008-01-09 12:31:00,1.14611,1.14653,1.14611,1.14653,19200000.0
2008-01-09 12:32:00,1.14656,1.14656,1.146,1.14637,110000000.0
2008-01-09 12:33:00,1.14678,1.14678,1.14632,1.1464,13000000.0
2008-01-09 12:34:00,1.14649,1.14662,1.14642,1.14645,16400000.0
2008-01-09 12:35:00,1.14681,1.14695,1.14645,1.14649,57800000.0
2008-01-09 12:36:00,1.14627,1.14633,1.14592,1.14592,16800000.0
2008-01-09 12:37:00,1.14625,1.1465,1.14625,1.1465,2600000.0
2008-01-09 12:38:00,1.14636,1.14636,1.14586,1.14586,5800000.0
2008-01-09 12:39:00,1.14601,1.1463,1.14601,1.1463,17200000.0
2008-01-09 12:40:00,1.14618,1.14618,1.14558,1.14585,8800000.0
2008-01-09 12:41:00,1.1458,1.14587,1.14532,1.14573,10000000.0
2008-01-09 12:42:00,1.14584,1.14584,1.14522,1.14556,11400000.0
2008-01-09 12:43:00,1.14561,1.14573,1.14551,1.14551,6800000.0
2008-01-09 12:44:00,1.14626,1.14632,1.14604,1.14624,7800000.0
2008-01-09 12:45:00,1.14631,1.14631,1.14578,1.14578,26000000.0
2008-01-09 12:46:00,1.1461,1.14655,1.1461,1.14655,9400000.0
2008-01-09 12:47:00,1.14637,1.14672,1.1462,1.14648,5600000.0
2008-01-09 12:48:00,1.14626,1.14642,1.14579,1.14606,21000000.0
2008-01-09 12:49:00,1.14594,1.14625,1.14594,1.14617,11400000.0
2008-01-09 12:50:00,1.14619,1.14641,1.14616,1.14616,17200000.0
2008-01-09 12:51:00,1.14601,1.14619,1.14571,1.14576,12800000.0
2008-01-09 12:52:00,1.14593,1.14632,1.14592,1.14619,25600000.0
2008-01-09 12:53:00,1.14619,1.1463,1.14592,1.14595,31200000.0
2008-01-09 12:54:00,1.14589,1.14604,1.14589,1.146,19800000.0
2008-01-09 12:55:00,1.14568,1.14587,1.1455,1.1455,16200000.0
2008-01-09 12:56:00,1.14542,1.14554,1.14488,1.14547,9400000.0
2008-01-09 12:57:00,1.14538,1.14538,1.14489,1.1449,15000000.0
2008-01-09 12:58:00,1.1449,1.14508,1.1449,1.145,25000000.0
2008-01-09 12:59:00,1.14516,1.14555,1.14516,1.14532,15000000.0
2008-01-09 13:00:00,1.14543,1.14543,1.14507,1.14507,18600000.0
2008-01-09 13:01:00,1.1452,1.14533,1.14491,1.14512,10800000.0
2008-01-09 13:02:00,1.14488,1.14509,1.14474,1.14509,15600000.0
2008-01-09 13:03:00,1.14546,1.14546,1.14495,1.14503,10000000.0
2008-01-09 13:04:00,1.14523,1.14563,1.14508,1.1453,9800000.0
2008-01-09 13:05:00,1.14501,1.14502,1.14437,1.14502,27400000.0
2008-01-09 13:06:00,1.14486,1.14527,1.14485,1.14527,18200000.0
2008-01-09 13:07:00,1.145,1.14534,1.14475,1.14475,20000000.0
2008-01-09 13:08:00,1.14502,1.1453,1.14487,1.14487,74600000.0
2008-01-09 13:09:00,1.14474,1.14503,1.14466,1.14478,17800000.0
2008-01-09 13:10:00,1.14483,1.14521,1.14464,1.14477,13000000.0
2008-01-09 13:11:00,1.14494,1.14509,1.14477,1.14481,17200000.0
2008-01-09 13:12:00,1.14492,1.14496,1.14483,1.14483,26600000.0
2008-01-09 13:13:00,1.14484,1.14507,1.14455,1.14464,22200000.0
2008-01-09 13:14:00,1.14463,1.14533,1.14463,1.14533,33200000.0
2008-01-09 13:15:00,1.14506,1.14552,1.14499,1.14506,16800000.0
2008-01-09 13:16:00,1.14508,1.14508,1.14498,1.14498,16400000.0
2008-01-09 13:17:00,1.14538,1.14545,1.14511,1.14513,11000000.0
2008-01-09 13:18:00,1.14509,1.14552,1.14491,1.14529,21400000.0
2008-01-09 13:19:00,1.14514,1.14514,1.14457,1.14472,8800000.0
2008-01-09 13:20:00,1.1436,1.1436,1.1435,1.1435,10800000.0
2008-01-09 13:21:00,1.14455,1.14469,1.14426,1.14426,10800000.0
2008-01-09 13:22:00,1.14447,1.14485,1.14435,1.14485,10200000.0
2008-01-09 13:23:00,1.14445,1.14457,1.14426,1.14426,14600000.0
2008-01-09 13:24:00,1.14429,1.1445,1.14429,1.1445,14400000.0
2008-01-09 13:25:00,1.1444,1.14488,1.14436,1.14436,15200000.0
2008-01-09 13:26:00,1.14456,1.14464,1.14412,1.14464,16400000.0
2008-01-09 13:27:00,1.14467,1.14486,1.14454,1.14458,7200000.0
2008-01-09 13:28:00,1.14449,1.14457,1.14432,1.14435,92200000.0
2008-01-09 13:29:00,1.14471,1.14471,1.14419,1.14428,17000000.0
2008-01-09 13:30:00,1.14399,1.14451,1.14399,1.14434,22800000.0
2008-01-09 13:31:00,1.1419,1.1422,1.1417,1.1419,18000000.0
2008-01-09 13:32:00,1.14412,1.14417,1.14353,1.14417,18000000.0
2008-01-09 13:33:00,1.1437,1.14405,1.1437,1.14393,29800000.0
2008-01-09 13:34:00,1.14374,1.14406,1.14361,1.14398,11400000.0
2008-01-09 13:35:00,1.14392,1.14392,1.14336,1.14345,14400000.0
2008-01-09 13:36:00,1.14354,1.14367,1.14333,1.14333,9800000.0
2008-01-09 13:37:00,1.14317,1.14353,1.14287,1.14353,23800000.0
2008-01-09 13:38:00,1.14324,1.14353,1.143,1.14328,14600000.0
2008-01-09 13:39:00,1.14349,1.14349,1.14285,1.14323,19400000.0
2008-01-09 13:40:00,1.14372,1.14372,1.14334,1.14362,26600000.0
2008-01-09 13:41:00,1.14352,1.14375,1.14347,1.14355,18600000.0
2008-01-09 13:42:00,1.1436,1.14409,1.14351,1.14378,21200000.0
2008-01-09 13:43:00,1.14354,1.14367,1.14335,1.14339,16800000.0
2008-01-09 13:44:00,1.14412,1.14412,1.14335,1.14336,15000000.0
2008-01-09 13:45:00,1.1433,1.14389,1.1433,1.14336,20200000.0
2008-01-09 13:46:00,1.14303,1.14308,1.14263,1.14263,10200000.0
2008-01-09 13:47:00,1.1428,1.14283,1.14236,1.14236,11800000.0
2008-01-09 13:48:00,1.14237,1.14268,1.14237,1.14239,12000000.0
2008-01-09 13:49:00,1.14234,1.14301,1.14209,1.14301,22600000.0
2008-01-09 13:50:00,1.14263,1.14312,1.14257,1.14296,12000000.0
2008-01-09 13:51:00,1.14251,1.14264,1.14223,1.1424,12000000.0
2008-01-09 13:52:00,1.1421,1.1423,1.1419,1.1422,18600000.0
2008-01-09 13:53:00,1.14232,1.14262,1.14199,1.14228,18600000.0
2008-01-09 13:54:00,1.14243,1.14256,1.14218,1.14248,21000000.0
2008-01-09 13:55:00,1.14224,1.14273,1.14224,1.14264,17200000.0
2008-01-09 13:56:00,1.14273,1.14323,1.14273,1.14277,18800000.0
2008-01-09 13:57:00,1.1431,1.14315,1.1427,1.14284,11000000.0
2008-01-09 13:58:00,1.1431,1.14325,1.14278,1.14318,22200000.0
2008-01-09 13:59:00,1.14306,1.14308,1.14278,1.14307,20800000.0
2008-01-09 14:00:00,1.14299,1.14327,1.14285,1.14312,39000000.0
2008-01-09 14:01:00,1.1429,1.14326,1.1424,1.14287,12400000.0
2008-01-09 14:02:00,1.14292,1.14321,1.14278,1.14302,17200000.0
2008-01-09 14:03:00,1.14282,1.1435,1.14277,1.14342,11600000.0
2008-01-09 14:04:00,1.1429,1.14329,1.14276,1.14276,35400000.0
2008-01-09 14:05:00,1.142,1.1425,1.1419,1.142,11800000.0
2008-01-09 14:06:00,1.14277,1.14297,1.14258,1.14258,11800000.0
2008-01-09 14:07:00,1.1421,1.1422,1.1417,1.142,17600000.0
2008-01-09 14:08:00,1.14238,1.14291,1.14238,1.14291,17600000.0
2008-01-09 14:09:00,1.14272,1.14329,1.14272,1.1431,9400000.0
2008-01-09 14:10:00,1.14265,1.14275,1.14265,1.14275,2000000.0
2008-01-09 14:11:00,1.14277,1.14322,1.14265,1.14322,10400000.0
2008-01-09 14:12:00,1.14362,1.14362,1.1429,1.1429,11000000.0
2008-01-09 14:13:00,1.14307,1.14325,1.14261,1.14312,12400000.0
2008-01-09 14:14:00,1.14291,1.14306,1.14277,1.14303,23800000.0
2008-01-09 14:15:00,1.14311,1.1434,1.14286,1.1434,12400000.0
2008-01-09 14:16:00,1.14346,1.14389,1.14314,1.14335,20000000.0
2008-01-09 14:17:00,1.14347,1.1442,1.14305,1.14305,8200000.0
2008-01-09 14:18:00,1.14347,1.14372,1.1432,1.14341,16000000.0
2008-01-09 14:19:00,1.14372,1.14372,1.14333,1.14362,47400000.0
2008-01-09 14:20:00,1.14327,1.14346,1.14325,1.14333,52200000.0
2008-01-09 14:21:00,1.14307,1.14334,1.14303,1.14317,13400000.0
2008-01-09 14:22:00,1.14296,1.14302,1.14263,1.14289,15800000.0
2008-01-09 14:23:00,1.14247,1.14316,1.14245,1.14296,19400000.0
2008-01-09 14:24:00,1.14271,1.1428,1.14232,1.14232,6800000.0
2008-01-09 14:25:00,1.14277,1.14302,1.14249,1.14288,12800000.0
2008-01-09 14:26:00,1.14281,1.14292,1.14259,1.14259,9000000.0
2008-01-09 14:27:00,1.14239,1.14239,1.14182,1.14182,15800000.0
2008-01-09 14:28:00,1.14205,1.14246,1.14174,1.14208,21000000.0
2008-01-09 14:29:00,1.14147,1.14187,1.1414,1.14186,11000000.0
2008-01-09 14:30:00,1.14164,1.14176,1.14148,1.14176,11800000.0
2008-01-09 14:31:00,1.14175,1.14175,1.14123,1.14131,13400000.0
2008-01-09 14:32:00,1.14167,1.14185,1.14139,1.14139,17200000.0
2008-01-09 14:33:00,1.1416,1.14207,1.14149,1.14188,17000000.0
2008-01-09 14:34:00,1.14186,1.14193,1.14169,1.14193,10200000.0
2008-01-09 14:35:00,1.14206,1.1425,1.14191,1.14228,22600000.0
2008-01-09 14:36:00,1.14204,1.14242,1.14185,1.14185,15000000.0
2008-01-09 14:37:00,1.14213,1.14254,1.14173,1.14193,8400000.0
2008-01-09 14:38:00,1.14173,1.14217,1.14164,1.14192,23400000.0
2008-01-09 14:39:00,1.14184,1.14184,1.14144,1.14144,9800000.0
2008-01-09 14:40:00,1.14159,1.14195,1.14127,1.14195,19000000.0
2008-01-09 14:41:00,1.14166,1.14211,1.14149,1.142,73600000.0
2008-01-09 14:42:00,1.14152,1.1419,1.14152,1.1419,20200000.0
2008-01-09 14:43:00,1.14178,1.14205,1.14167,1.14205,16600000.0
2008-01-09 14:44:00,1.1415,1.14188,1.1415,1.14179,12600000.0
2008-01-09 14:45:00,1.14179,1.14184,1.14142,1.14148,17600000.0
2008-01-09 14:46:00,1.14135,1.14168,1.14135,1.14167,21600000.0
2008-01-09 14:47:00,1.1416,1.14195,1.14124,1.14143,12600000.0
2008-01-09 14:48:00,1.14191,1.14191,1.1413,1.14169,9400000.0
2008-01-09 14:49:00,1.14189,1.14189,1.14152,1.14155,8200000.0
2008-01-09 14:50:00,1.14148,1.14173,1.14125,1.14135,27200000.0
2008-01-09 14:51:00,1.14145,1.14194,1.14145,1.14168,7400000.0
2008-01-09 14:52:00,1.14151,1.14214,1.1414,1.14214,12800000.0
2008-01-09 14:53:00,1.14189,1.14189,1.14136,1.14136,13800000.0
2008-01-09 14:54:00,1.14169,1.14169,1.14139,1.14144,18400000.0
2008-01-09 14:55:00,1.14177,1.14177,1.14114,1.14134,13000000.0
2008-01-09 14:56:00,1.14107,1.1413,1.14103,1.14112,35800000.0
2008-01-09 14:57:00,1.14135,1.14168,1.14119,1.14168,12200000.0
2008-01-09 14:58:00,1.14176,1.14188,1.14159,1.14159,14400000.0
2008-01-09 14:59:00,1.14167,1.14238,1.14167,1.142,17000000.0
2008-01-09 15:00:00,1.14192,1.14246,1.14192,1.14206,27800000.0
2008-01-09 15:01:00,1.14158,1.14208,1.14136,1.14136,13400000.0
2008-01-09 15:02:00,1.14151,1.1419,1.14146,1.14157,20600000.0
2008-01-09 15:03:00,1.14175,1.14202,1.14175,1.14175,13200000.0
2008-01-09 15:04:00,1.14174,1.14198,1.14163,1.14169,15800000.0
2008-01-09 15:05:00,1.14183,1.1422,1.14177,1.1419,21400000.0
2008-01-09 15:06:00,1.14177,1.14201,1.14158,1.14158,9200000.0
2008-01-09 15:07:00,1.14169,1.142,1.14146,1.14146,16600000.0
2008-01-09 15:08:00,1.14148,1.14153,1.14112,1.14153,18800000.0
2008-01-09 15:09:00,1.14182,1.14226,1.14155,1.14213,27400000.0
2008-01-09 15:10:00,1.14228,1.14228,1.1413,1.14149,18000000.0
2008-01-09 15:11:00,1.14218,1.14219,1.14185,1.14213,20200000.0
2008-01-09 15:12:00,1.14207,1.14273,1.14182,1.14212,15600000.0
2008-01-09 15:13:00,1.14195,1.14228,1.14171,1.14228,82600000.0
2008-01-09 15:14:00,1.1423,1.1424,1.14199,1.14238,11000000.0
2008-01-09 15:15:00,1.14175,1.14237,1.14175,1.14223,15600000.0
2008-01-09 15:16:00,1.14216,1.14304,1.14216,1.14242,13400000.0
2008-01-09 15:17:00,1.14267,1.14288,1.14244,1.14272,7400000.0
2008-01-09 15:18:00,1.14246,1.14282,1.14246,1.14274,9400000.0
2008-01-09 15:19:00,1.14232,1.14232,1.14207,1.14219,23600000.0
2008-01-09 15:20:00,1.14201,1.14266,1.142,1.14266,8800000.0
2008-01-09 15:21:00,1.14243,1.14243,1.14189,1.14206,19800000.0
2008-01-09 15:22:00,1.14192,1.1421,1.14157,1.1417,26800000.0
2008-01-09 15:23:00,1.14256,1.14274,1.14221,1.14226,15200000.0
2008-01-09 15:24:00,1.14254,1.1429,1.14232,1.14255,14200000.0
2008-01-09 15:25:00,1.14237,1.14255,1.14191,1.14233,12600000.0
2008-01-09 15:26:00,1.14237,1.14242,1.14215,1.14224,13200000.0
2008-01-09 15:27:00,1.14209,1.14235,1.14209,1.14223,13200000.0
2008-01-09 15:28:00,1.14212,1.14221,1.14192,1.14192,13000000.0
2008-01-09 15:29:00,1.14221,1.14221,1.14164,1.14214,12400000.0
2008-01-09 15:30:00,1.14197,1.14224,1.14183,1.14224,24000000.0
2008-01-09 15:31:00,1.14242,1.14242,1.14199,1.14204,19600000.0
2008-01-09 15:32:00,1.14242,1.14242,1.1418,1.1418,10800000.0
2008-01-09 15:33:00,1.14227,1.14262,1.1421,1.14248,135600000.0
2008-01-09 15:34:00,1.14212,1.14212,1.14152,1.14206,12200000.0
2008-01-09 15:35:00,1.14177,1.14198,1.14171,1.14194,10800000.0
2008-01-09 15:36:00,1.14169,1.14169,1.14169,1.14169,3200000.0
2008-01-09 15:37:00,1.14176,1.14201,1.14147,1.14148,12000000.0
2008-01-09 15:38:00,1.14162,1.14178,1.14154,1.14154,24000000.0
2008-01-09 15:39:00,1.14141,1.14166,1.14139,1.1415,22400000.0
2008-01-09 15:40:00,1.14173,1.14175,1.14124,1.14159,18600000.0
2008-01-09 15:41:00,1.14177,1.14186,1.14152,1.14152,25400000.0
2008-01-09 15:42:00,1.14153,1.14167,1.14122,1.14122,22600000.0
2008-01-09 15:43:00,1.14129,1.1416,1.14124,1.14154,11000000.0
2008-01-09 15:44:00,1.14173,1.14208,1.14141,1.14189,114800000.0
2008-01-09 15:45:00,1.14168,1.14224,1.14168,1.14203,16800000.0
2008-01-09 15:46:00,1.14187,1.14217,1.1418,1.1418,20800000.0
2008-01-09 15:47:00,1.14216,1.14216,1.14164,1.14172,8200000.0
2008-01-09 15:48:00,1.14195,1.1423,1.1419,1.1419,26800000.0
2008-01-09 15:49:00,1.14203,1.14223,1.14198,1.14213,55800000.0
2008-01-09 15:50:00,1.14245,1.14245,1.14204,1.14228,13200000.0
2008-01-09 15:51:00,1.14196,1.14218,1.14168,1.14198,18200000.0
2008-01-09 15:52:00,1.14192,1.14217,1.14182,1.14217,30200000.0
2008-01-09 15:53:00,1.14246,1.14246,1.1416,1.14192,10000000.0
2008-01-09 15:54:00,1.1423,1.1423,1.14156,1.14199,15600000.0
2008-01-09 15:55:00,1.142,1.14207,1.14164,1.14164,12200000.0
2008-01-09 15:56:00,1.1416,1.14197,1.1416,1.14181,19200000.0
2008-01-09 15:57:00,1.1419,1.14209,1.14149,1.1418,15000000.0
2008-01-09 15:58:00,1.1413,1.14183,1.1413,1.14183,22000000.0
2008-01-09 15:59:00,1.1418,1.14181,1.14155,1.14166,12600000.0
2008-01-09 16:00:00,1.14192,1.14221,1.14174,1.14207,120000000.0
2008-01-09 16:01:00,1.14194,1.14244,1.14182,1.14243,20600000.0
2008-01-09 16:02:00,1.14261,1.14307,1.14233,1.14241,102600000.0
2008-01-09 16:03:00,1.1425,1.14289,1.14247,1.14256,89600000.0
2008-01-09 16:04:00,1.14243,1.14283,1.14224,1.14261,9600000.0
2008-01-09 16:05:00,1.14209,1.14258,1.14209,1.14258,30400000.0
2008-01-09 16:06:00,1.14182,1.14252,1.14182,1.14252,19000000.0
2008-01-09 16:07:00,1.14239,1.14251,1.14211,1.14211,104400000.0
2008-01-09 16:08:00,1.14226,1.14245,1.14208,1.14245,87400000.0
2008-01-09 16:09:00,1.14263,1.14263,1.1422,1.14253,17800000.0
2008-01-09 16:10:00,1.14232,1.14244,1.14146,1.14146,66200000.0
2008-01-09 16:11:00,1.14137,1.14197,1.14115,1.14163,15400000.0
2008-01-09 16:12:00,1.14215,1.14215,1.14168,1.14168,27000000.0
2008-01-09 16:13:00,1.1415,1.1415,1.14104,1.1412,17800000.0
2008-01-09 16:14:00,1.14196,1.14196,1.14098,1.14167,13400000.0
2008-01-09 16:15:00,1.14197,1.14233,1.14168,1.14168,9400000.0
2008-01-09 16:16:00,1.1413,1.1413,1.14098,1.1412,8800000.0
2008-01-09 16:17:00,1.14131,1.14162,1.14107,1.14112,29600000.0
2008-01-09 16:18:00,1.14131,1.14154,1.1413,1.14154,19600000.0
2008-01-09 16:19:00,1.14167,1.14178,1.14138,1.14178,8800000.0
2008-01-09 16:20:00,1.14123,1.1414,1.14101,1.1414,20600000.0
2008-01-09 16:21:00,1.14138,1.14154,1.14138,1.1415,7400000.0
2008-01-09 16:22:00,1.14146,1.14161,1.14102,1.14125,11800000.0
2008-01-09 16:23:00,1.14143,1.14143,1.14109,1.14139,6200000.0
2008-01-09 16:24:00,1.14127,1.14144,1.14127,1.14141,17200000.0
2008-01-09 16:25:00,1.14131,1.14159,1.14131,1.1415,9400000.0
2008-01-09 16:26:00,1.14191,1.14201,1.14156,1.14156,21200000.0
2008-01-09 16:27:00,1.14148,1.14196,1.14121,1.14127,15400000.0
2008-01-09 16:28:00,1.14154,1.14154,1.14101,1.14116,24200000.0
2008-01-09 16:29:00,1.1415,1.14185,1.1415,1.14185,20400000.0
2008-01-09 16:30:00,1.14185,1.14219,1.1415,1.14155,22000000.0
2008-01-09 16:31:00,1.14156,1.14183,1.14141,1.14183,13400000.0
2008-01-09 16:32:00,1.14181,1.1422,1.14181,1.14204,24200000.0
2008-01-09 16:33:00,1.1417,1.14237,1.1417,1.14213,10400000.0
2008-01-09 16:34:00,1.14186,1.14187,1.14165,1.14171,21800000.0
2008-01-09 16:35:00,1.1419,1.14222,1.14169,1.14177,23200000.0
2008-01-09 16:36:00,1.14178,1.14236,1.14178,1.14184,12000000.0
2008-01-09 16:37:00,1.14207,1.1421,1.14139,1.14203,13200000.0
2008-01-09 16:38:00,1.14203,1.14225,1.14179,1.14193,17400000.0
2008-01-09 16:39:00,1.1424,1.14274,1.1424,1.14253,9000000.0
2008-01-09 16:40:00,1.14203,1.14203,1.14165,1.14191,12800000.0
2008-01-09 16:41:00,1.1414,1.1418,1.14135,1.14136,11600000.0
2008-01-09 16:42:00,1.14186,1.14194,1.14156,1.14166,66600000.0
2008-01-09 16:43:00,1.14139,1.14182,1.14099,1.14141,11600000.0
2008-01-09 16:44:00,1.14162,1.14162,1.14117,1.14128,10800000.0
2008-01-09 16:45:00,1.1412,1.14149,1.14095,1.1411,23400000.0
2008-01-09 16:46:00,1.14119,1.14174,1.14116,1.1413,15200000.0
2008-01-09 16:47:00,1.1418,1.142,1.1412,1.1415,11800000.0
2008-01-09 16:48:00,1.14171,1.14203,1.14171,1.14197,11800000.0
2008-01-09 16:49:00,1.14209,1.14226,1.14147,1.14166,15600000.0
2008-01-09 16:50:00,1.14166,1.14192,1.14136,1.14151,20200000.0
2008-01-09 16:51:00,1.14144,1.14181,1.14114,1.14176,16800000.0
2008-01-09 16:52:00,1.14162,1.14181,1.14134,1.14162,10600000.0
2008-01-09 16:53:00,1.14166,1.14209,1.14124,1.14136,18600000.0
2008-01-09 16:54:00,1.14117,1.14155,1.14117,1.14151,15400000.0
2008-01-09 16:55:00,1.14155,1.14215,1.14155,1.14215,9000000.0
2008-01-09 16:56:00,1.14226,1.14245,1.1419,1.14223,18800000.0
2008-01-09 16:57:00,1.14269,1.14298,1.14259,1.14289,88200000.0
2008-01-09 16:58:00,1.1427,1.1427,1.14224,1.14262,73200000.0
2008-01-09 16:59:00,1.14222,1.14222,1.14137,1.14137,20800000.0
2008-01-09 17:00:00,1.14127,1.14158,1.14126,1.14142,18600000.0
2008-01-09 17:01:00,1.14176,1.14183,1.14138,1.14183,13000000.0
2008-01-09 17:02:00,1.14214,1.14268,1.14204,1.14236,13800000.0
2008-01-09 17:03:00,1.1424,1.14247,1.14218,1.14247,10400000.0
2008-01-09 17:04:00,1.14219,1.14219,1.14209,1.14209,12600000.0
2008-01-09 17:05:00,1.14211,1.14228,1.14189,1.142,15200000.0
2008-01-09 17:06:00,1.14172,1.14232,1.14172,1.14195,18800000.0
2008-01-09 17:07:00,1.14174,1.14242,1.14156,1.14187,144200000.0
2008-01-09 17:08:00,1.14176,1.14214,1.14149,1.14177,17400000.0
2008-01-09 17:09:00,1.14175,1.14213,1.14164,1.14213,24400000.0
2008-01-09 17:10:00,1.14191,1.14191,1.14145,1.14145,11400000.0
2008-01-09 17:11:00,1.14151,1.14168,1.14143,1.14143,8200000.0
2008-01-09 17:12:00,1.1415,1.14203,1.14146,1.14193,12200000.0
2008-01-09 17:13:00,1.14195,1.14218,1.1418,1.14187,67400000.0
2008-01-09 17:14:00,1.14186,1.14247,1.14186,1.14231,12200000.0
2008-01-09 17:15:00,1.14149,1.14166,1.14149,1.14154,16800000.0
2008-01-09 17:16:00,1.14147,1.14164,1.14138,1.14144,19000000.0
2008-01-09 17:17:00,1.14169,1.14196,1.1414,1.14147,21400000.0
2008-01-09 17:18:00,1.14128,1.14154,1.14122,1.14122,14400000.0
2008-01-09 17:19:00,1.14144,1.1419,1.14144,1.14157,18000000.0
2008-01-09 17:20:00,1.14141,1.14159,1.14108,1.14108,30400000.0
2008-01-09 17:21:00,1.14122,1.14157,1.14104,1.14141,13000000.0
2008-01-09 17:22:00,1.14151,1.14205,1.14151,1.14166,10800000.0
2008-01-09 17:23:00,1.1414,1.14195,1.1414,1.14192,10400000.0
2008-01-09 17:24:00,1.14154,1.14211,1.14154,1.14211,9600000.0
2008-01-09 17:25:00,1.1411,1.14231,1.14108,1.1414,111400000.0
2008-01-09 17:26:00,1.14109,1.14153,1.14109,1.14141,13400000.0
2008-01-09 17:27:00,1.14128,1.14128,1.14104,1.14126,15400000.0
2008-01-09 17:28:00,1.14141,1.14141,1.14084,1.14084,20400000.0
2008-01-09 17:29:00,1.14121,1.14149,1.14119,1.14143,5600000.0
2008-01-09 17:30:00,1.14191,1.14191,1.14136,1.14171,13600000.0
2008-01-09 17:31:00,1.14166,1.1419,1.14107,1.1419,21600000.0
2008-01-09 17:32:00,1.14196,1.14198,1.14183,1.14183,19600000.0
2008-01-09 17:33:00,1.14167,1.14176,1.14124,1.14154,10800000.0
2008-01-09 17:34:00,1.14138,1.14138,1.14124,1.14124,7600000.0
2008-01-09 17:35:00,1.14174,1.14209,1.14171,1.14184,30400000.0
2008-01-09 17:36:00,1.14165,1.14189,1.1416,1.14163,19200000.0
2008-01-09 17:37:00,1.14166,1.14195,1.14166,1.14166,12400000.0
2008-01-09 17:38:00,1.14185,1.14197,1.14161,1.14177,11400000.0
2008-01-09 17:39:00,1.14191,1.14192,1.14155,1.14159,11200000.0
2008-01-09 17:40:00,1.14176,1.14176,1.14145,1.14173,8400000.0
2008-01-09 17:41:00,1.14179,1.14208,1.14145,1.14208,25400000.0
2008-01-09 17:42:00,1.14163,1.14196,1.14158,1.14158,16800000.0
2008-01-09 17:43:00,1.14148,1.14206,1.14136,1.1414,13400000.0
2008-01-09 17:44:00,1.14158,1.14206,1.14146,1.14198,11600000.0
2008-01-09 17:45:00,1.14181,1.14181,1.1416,1.14172,8200000.0
2008-01-09 17:46:00,1.14209,1.14209,1.14155,1.14161,6600000.0
2008-01-09 17:47:00,1.14143,1.14152,1.14098,1.14098,77400000.0
2008-01-09 17:48:00,1.14127,1.14182,1.14095,1.14126,24000000.0
2008-01-09 17:49:00,1.14136,1.14179,1.14111,1.14111,27400000.0
2008-01-09 17:50:00,1.14084,1.14116,1.14084,1.14104,20400000.0
2008-01-09 17:51:00,1.14134,1.14162,1.14116,1.14154,8200000.0
2008-01-09 17:52:00,1.14137,1.14137,1.14078,1.14078,17000000.0
2008-01-09 17:53:00,1.14063,1.14102,1.14045,1.1405,15000000.0
2008-01-09 17:54:00,1.14053,1.14097,1.14053,1.14097,71600000.0
2008-01-09 17:55:00,1.14072,1.1409,1.14047,1.14047,8400000.0
2008-01-09 17:56:00,1.14098,1.14143,1.14052,1.14052,27200000.0
2008-01-09 17:57:00,1.14089,1.14096,1.14072,1.14096,19600000.0
2008-01-09 17:58:00,1.14085,1.14146,1.14085,1.14146,11400000.0
2008-01-09 17:59:00,1.14104,1.14141,1.14087,1.1412,15800000.0
2008-01-09 18:00:00,1.14133,1.14155,1.1412,1.1412,9800000.0
2008-01-09 18:01:00,1.14127,1.14157,1.14106,1.14139,10200000.0
2008-01-09 18:02:00,1.14132,1.14166,1.14132,1.14146,10200000.0
2008-01-09 18:03:00,1.14171,1.14171,1.14108,1.14128,21200000.0
2008-01-09 18:04:00,1.14131,1.14163,1.14101,1.14163,25000000.0
2008-01-09 18:05:00,1.1412,1.14126,1.14083,1.14109,18800000.0
2008-01-09 18:06:00,1.14137,1.14137,1.1408,1.14097,18600000.0
2008-01-09 18:07:00,1.141,1.14143,1.141,1.14143,21600000.0
2008-01-09 18:08:00,1.14106,1.14161,1.14106,1.1412,13800000.0
2008-01-09 18:09:00,1.14123,1.14133,1.14082,1.14133,22000000.0
2008-01-09 18:10:00,1.14098,1.14171,1.14098,1.14108,24200000.0
2008-01-09 18:11:00,1.14078,1.14137,1.14078,1.14137,17200000.0
2008-01-09 18:12:00,1.14164,1.14199,1.14156,1.14158,19600000.0
2008-01-09 18:13:00,1.14164,1.14212,1.14157,1.14157,15000000.0
2008-01-09 18:14:00,1.14192,1.14194,1.14168,1.14191,12400000.0
2008-01-09 18:15:00,1.14143,1.14185,1.14143,1.14165,20800000.0
2008-01-09 18:16:00,1.14169,1.14176,1.14154,1.14176,16400000.0
2008-01-09 18:17:00,1.14217,1.14217,1.14151,1.14191,23200000.0
2008-01-09 18:18:00,1.14155,1.14203,1.14155,1.14203,16800000.0
2008-01-09 18:19:00,1.14229,1.14229,1.1417,1.14204,24200000.0
2008-01-09 18:20:00,1.14204,1.14219,1.14179,1.14219,8800000.0
2008-01-09 18:21:00,1.14185,1.14206,1.14173,1.14206,11000000.0
2008-01-09 18:22:00,1.1419,1.14226,1.14172,1.14172,8400000.0
2008-01-09 18:23:00,1.14199,1.14199,1.14097,1.14167,105800000.0
2008-01-09 18:24:00,1.14166,1.14166,1.14138,1.14144,12400000.0
2008-01-09 18:25:00,1.14168,1.14168,1.14109,1.14135,12600000.0
2008-01-09 18:26:00,1.14116,1.14143,1.14116,1.14137,25800000.0
2008-01-09 18:27:00,1.14174,1.14202,1.14165,1.1419,20800000.0
2008-01-09 18:28:00,1.14189,1.14198,1.14164,1.14198,9800000.0
2008-01-09 18:29:00,1.14193,1.14193,1.14183,1.14185,26600000.0
2008-01-09 18:30:00,1.14168,1.14194,1.14136,1.14194,22800000.0
2008-01-09 18:31:00,1.14179,1.14212,1.14152,1.14212,26400000.0
2008-01-09 18:32:00,1.14217,1.14235,1.14178,1.14205,14600000.0
2008-01-09 18:33:00,1.14192,1.14219,1.14188,1.1419,29600000.0
2008-01-09 18:34:00,1.14197,1.14197,1.14153,1.14153,10600000.0
2008-01-09 18:35:00,1.14206,1.14206,1.14179,1.1418,21200000.0
2008-01-09 18:36:00,1.14138,1.14174,1.14137,1.14152,27600000.0
2008-01-09 18:37:00,1.14163,1.14181,1.1414,1.14154,28000000.0
2008-01-09 18:38:00,1.14189,1.142,1.14143,1.14192,11200000.0
2008-01-09 18:39:00,1.1418,1.1418,1.14137,1.14156,15600000.0
2008-01-09 18:40:00,1.14166,1.14187,1.14129,1.14159,30600000.0
2008-01-09 18:41:00,1.14149,1.14203,1.14139,1.14175,22600000.0
2008-01-09 18:42:00,1.1402,1.1402,1.14,1.14,12600000.0
2008-01-09 18:43:00,1.14179,1.14179,1.14134,1.1416,12600000.0
2008-01-09 18:44:00,1.14165,1.14196,1.14149,1.14196,26800000.0
2008-01-09 18:45:00,1.14206,1.14206,1.14174,1.1418,5600000.0
2008-01-09 18:46:00,1.14166,1.14218,1.14135,1.14194,15600000.0
2008-01-09 18:47:00,1.14135,1.14135,1.14082,1.14095,20400000.0
2008-01-09 18:48:00,1.14069,1.14102,1.14057,1.14074,20600000.0
2008-01-09 18:49:00,1.14078,1.14126,1.14078,1.14126,12600000.0
2008-01-09 18:50:00,1.1406,1.141,1.1406,1.1406,25000000.0
2008-01-09 18:51:00,1.14123,1.14151,1.1409,1.1409,25000000.0
2008-01-09 18:52:00,1.14056,1.14099,1.14052,1.14098,32200000.0
2008-01-09 18:53:00,1.14099,1.14116,1.14071,1.14071,14600000.0
2008-01-09 18:54:00,1.14073,1.14073,1.1403,1.14031,11600000.0
2008-01-09 18:55:00,1.14053,1.14109,1.1405,1.14109,16400000.0
2008-01-09 18:56:00,1.14044,1.1405,1.13994,1.1405,23200000.0
2008-01-09 18:57:00,1.14077,1.14089,1.14027,1.14055,10800000.0
2008-01-09 18:58:00,1.14028,1.14093,1.14028,1.14093,8000000.0
2008-01-09 18:59:00,1.14036,1.14071,1.14019,1.14034,125000000.0
2008-01-09 19:00:00,1.14042,1.14042,1.1401,1.14022,12800000.0
2008-01-09 19:01:00,1.14022,1.14056,1.13984,1.13984,25000000.0
2008-01-09 19:02:00,1.14015,1.1402,1.14002,1.14013,13000000.0
2008-01-09 19:03:00,1.1409,1.1411,1.1409,1.1409,24600000.0
2008-01-09 19:04:00,1.14039,1.14083,1.14035,1.14077,24600000.0
2008-01-09 19:05:00,1.1411,1.1414,1.14087,1.1414,13800000.0
2008-01-09 19:06:00,1.14065,1.14114,1.14045,1.14052,13400000.0
2008-01-09 19:07:00,1.14096,1.141,1.14031,1.14031,22000000.0
2008-01-09 19:08:00,1.14022,1.14031,1.13982,1.14011,46200000.0
2008-01-09 19:09:00,1.14032,1.14072,1.14022,1.14022,19600000.0
2008-01-09 19:10:00,1.14036,1.14039,1.14,1.14015,16800000.0
2008-01-09 19:11:00,1.13986,1.14032,1.13976,1.13994,10000000.0
2008-01-09 19:12:00,1.1399,1.14028,1.13982,1.13987,16600000.0
2008-01-09 19:13:00,1.13987,1.14014,1.13982,1.13986,16800000.0
2008-01-09 19:14:00,1.14005,1.14015,1.13974,1.13974,7400000.0
2008-01-09 19:15:00,1.14009,1.14029,1.13989,1.14002,15000000.0
2008-01-09 19:16:00,1.13983,1.13984,1.13931,1.13959,17400000.0
2008-01-09 19:17:00,1.1395,1.14018,1.1395,1.13978,25200000.0
2008-01-09 19:18:00,1.13983,1.13998,1.1396,1.13998,17800000.0
2008-01-09 19:19:00,1.13987,1.13991,1.13929,1.13965,29600000.0
2008-01-09 19:20:00,1.13979,1.14027,1.13972,1.13983,10000000.0
2008-01-09 19:21:00,1.14004,1.14017,1.13949,1.13973,22800000.0
2008-01-09 19:22:00,1.1396,1.13974,1.13932,1.13933,24400000.0
2008-01-09 19:23:00,1.13907,1.13966,1.13907,1.13966,8400000.0
2008-01-09 19:24:00,1.13962,1.13962,1.13921,1.13921,17200000.0
2008-01-09 19:25:00,1.13964,1.14016,1.13964,1.14016,16600000.0
2008-01-09 19:26:00,1.14017,1.14065,1.14017,1.14034,10200000.0
2008-01-09 19:27:00,1.14023,1.14066,1.13994,1.14066,13800000.0
2008-01-09 19:28:00,1.14041,1.14044,1.13971,1.13973,12000000.0
2008-01-09 19:29:00,1.13951,1.14005,1.13951,1.13998,13800000.0
2008-01-09 19:30:00,1.14006,1.14011,1.13977,1.13977,19600000.0
2008-01-09 19:31:00,1.14017,1.1405,1.13973,1.13985,19000000.0
2008-01-09 19:32:00,1.13996,1.14034,1.13984,1.13989,11400000.0
2008-01-09 19:33:00,1.13984,1.14006,1.13951,1.13954,10400000.0
2008-01-09 19:34:00,1.14018,1.14018,1.13965,1.13965,18200000.0
2008-01-09 19:35:00,1.13979,1.13984,1.13968,1.13968,9600000.0
2008-01-09 19:36:00,1.13968,1.14014,1.13968,1.13995,11400000.0
2008-01-09 19:37:00,1.13971,1.14001,1.13948,1.13948,7000000.0
2008-01-09 19:38:00,1.1395,1.13979,1.13937,1.13959,21400000.0
2008-01-09 19:39:00,1.1396,1.14005,1.1396,1.13986,17600000.0
2008-01-09 19:40:00,1.13995,1.14032,1.13977,1.14006,22200000.0
2008-01-09 19:41:00,1.1404,1.1404,1.1402,1.1404,23800000.0
2008-01-09 19:42:00,1.13959,1.13979,1.13959,1.13971,23800000.0
2008-01-09 19:43:00,1.13981,1.14,1.13948,1.13948,18000000.0
2008-01-09 19:44:00,1.13967,1.13967,1.13943,1.13952,25200000.0
2008-01-09 19:45:00,1.13985,1.14022,1.13949,1.14022,24400000.0
2008-01-09 19:46:00,1.13968,1.14016,1.13968,1.14014,6800000.0
2008-01-09 19:47:00,1.13992,1.14026,1.13992,1.13999,12800000.0
2008-01-09 19:48:00,1.1403,1.1406,1.1399,1.1403,24600000.0
2008-01-09 19:49:00,1.14002,1.14022,1.13967,1.14008,24600000.0
2008-01-09 19:50:00,1.14028,1.14044,1.14004,1.14042,22000000.0
2008-01-09 19:51:00,1.14006,1.14049,1.13993,1.1401,22000000.0
2008-01-09 19:52:00,1.14048,1.14062,1.14008,1.14008,15600000.0
2008-01-09 19:53:00,1.14043,1.14043,1.14018,1.14024,11200000.0
2008-01-09 19:54:00,1.14048,1.14048,1.13978,1.14009,11600000.0
2008-01-09 19:55:00,1.14024,1.14044,1.13967,1.14041,31800000.0
2008-01-09 19:56:00,1.13957,1.14027,1.13957,1.1399,11000000.0
2008-01-09 19:57:00,1.14,1.14024,1.13994,1.14019,6800000.0
2008-01-09 19:58:00,1.14012,1.14053,1.14012,1.14051,18000000.0
2008-01-09 19:59:00,1.14009,1.14049,1.13991,1.13991,10400000.0
2008-01-09 20:00:00,1.14029,1.14044,1.14017,1.14038,14000000.0
2008-01-09 20:01:00,1.1403,1.14068,1.14026,1.14026,8400000.0
2008-01-09 20:02:00,1.14045,1.14076,1.14028,1.14053,13000000.0
2008-01-09 20:03:00,1.14059,1.14089,1.14058,1.14089,10800000.0
2008-01-09 20:04:00,1.14068,1.14133,1.14052,1.14133,10000000.0
2008-01-09 20:05:00,1.14101,1.14104,1.14072,1.14099,25800000.0
2008-01-09 20:06:00,1.14092,1.14104,1.14049,1.14104,11000000.0
2008-01-09 20:07:00,1.14096,1.1415,1.14088,1.14116,20200000.0
2008-01-09 20:08:00,1.1404,1.1408,1.1404,1.1404,14400000.0
2008-01-09 20:09:00,1.1407,1.14124,1.1406,1.1407,14400000.0
2008-01-09 20:10:00,1.14085,1.1412,1.14059,1.14089,10400000.0
2008-01-09 20:11:00,1.1402,1.1409,1.1402,1.1404,12400000.0
2008-01-09 20:12:00,1.14086,1.14094,1.14056,1.14064,12400000.0
2008-01-09 20:13:00,1.14052,1.14054,1.14027,1.14027,7400000.0
2008-01-09 20:14:00,1.14043,1.14092,1.14036,1.14092,6800000.0
2008-01-09 20:15:00,1.1409,1.141,1.1408,1.1408,4000000.0
2008-01-09 20:16:00,1.1405,1.1405,1.14033,1.14033,4000000.0
2008-01-09 20:17:00,1.14063,1.14103,1.14057,1.14103,14800000.0
2008-01-09 20:18:00,1.14052,1.141,1.14037,1.14083,21400000.0
2008-01-09 20:19:00,1.14059,1.14081,1.14044,1.14081,13000000.0
2008-01-09 20:20:00,1.14071,1.14083,1.14057,1.1407,27400000.0
2008-01-09 20:21:00,1.14096,1.14137,1.14096,1.14101,14000000.0
2008-01-09 20:22:00,1.14101,1.14126,1.14101,1.14112,12400000.0
2008-01-09 20:23:00,1.14112,1.14122,1.14077,1.14077,20000000.0
2008-01-09 20:24:00,1.14113,1.14113,1.14005,1.14037,13800000.0
2008-01-09 20:25:00,1.14086,1.14086,1.14035,1.14035,19400000.0
2008-01-09 20:26:00,1.14061,1.14075,1.14031,1.14051,19000000.0
2008-01-09 20:27:00,1.14068,1.14092,1.14068,1.14069,13400000.0
2008-01-09 20:28:00,1.14063,1.14079,1.14055,1.14079,15800000.0
2008-01-09 20:29:00,1.1412,1.1412,1.14041,1.14067,16000000.0
2008-01-09 20:30:00,1.1402,1.14085,1.1402,1.1405,15600000.0
2008-01-09 20:31:00,1.1417,1.1418,1.1415,1.1418,10200000.0
2008-01-09 20:32:00,1.14098,1.14098,1.14051,1.14062,10200000.0
2008-01-09 20:33:00,1.14061,1.14078,1.14017,1.14065,16200000.0
2008-01-09 20:34:00,1.14031,1.14053,1.13987,1.13987,19200000.0
2008-01-09 20:35:00,1.14036,1.14055,1.14035,1.14044,12400000.0
2008-01-09 20:36:00,1.14059,1.1407,1.14033,1.14033,6800000.0
2008-01-09 20:37:00,1.1406,1.1406,1.14009,1.14009,19000000.0
2008-01-09 20:38:00,1.14026,1.14036,1.14012,1.14012,7600000.0
2008-01-09 20:40:00,1.14067,1.14067,1.14031,1.14045,33600000.0
2008-01-09 20:41:00,1.14025,1.14032,1.13995,1.14001,15200000.0
2008-01-09 20:42:00,1.13986,1.14033,1.13986,1.14033,17000000.0
2008-01-09 20:43:00,1.14016,1.14035,1.13978,1.13989,9400000.0
2008-01-09 20:44:00,1.14045,1.14057,1.14017,1.14017,20400000.0
2008-01-09 20:45:00,1.1399,1.14014,1.1399,1.14012,15400000.0
2008-01-09 20:46:00,1.14022,1.14033,1.13993,1.13993,6800000.0
2008-01-09 20:47:00,1.13993,1.14028,1.13987,1.13999,12600000.0
2008-01-09 20:48:00,1.14037,1.14043,1.14026,1.14026,15000000.0
2008-01-09 20:49:00,1.1403,1.14064,1.1403,1.14037,13400000.0
2008-01-09 20:50:00,1.1403,1.14054,1.14021,1.14054,15400000.0
2008-01-09 20:51:00,1.14041,1.1405,1.14008,1.14037,11800000.0
2008-01-09 20:52:00,1.14044,1.14051,1.13999,1.14049,6200000.0
2008-01-09 20:53:00,1.14027,1.1404,1.14007,1.14039,18000000.0
2008-01-09 20:54:00,1.14011,1.14031,1.13978,1.14013,14600000.0
2008-01-09 20:55:00,1.1414,1.1422,1.1413,1.1419,10000000.0
2008-01-09 20:56:00,1.14039,1.14076,1.1403,1.14051,10000000.0
2008-01-09 20:57:00,1.14034,1.14092,1.14034,1.14058,11600000.0
2008-01-09 20:58:00,1.14044,1.14082,1.14008,1.14065,24800000.0
2008-01-09 20:59:00,1.1405,1.14056,1.14036,1.14036,14400000.0
2008-01-09 21:00:00,1.14066,1.14069,1.14028,1.14069,29600000.0
2008-01-09 21:01:00,1.14019,1.14051,1.14,1.14021,21000000.0
2008-01-09 21:02:00,1.1401,1.14088,1.14006,1.14088,21800000.0
2008-01-09 21:03:00,1.14058,1.14098,1.14051,1.14075,11200000.0
2008-01-09 21:04:00,1.14071,1.14103,1.1407,1.1407,16800000.0
2008-01-09 21:05:00,1.14088,1.14098,1.14081,1.1409,22600000.0
2008-01-09 21:06:00,1.14075,1.14075,1.14041,1.1405,16000000.0
2008-01-09 21:07:00,1.14042,1.14059,1.14038,1.14038,13600000.0
2008-01-09 21:08:00,1.14026,1.1404,1.14016,1.1404,13200000.0
2008-01-09 21:09:00,1.14009,1.14051,1.14009,1.14024,14400000.0
2008-01-09 21:10:00,1.14035,1.14087,1.14015,1.14015,20000000.0
2008-01-09 21:11:00,1.14048,1.14055,1.1401,1.14025,19600000.0
2008-01-09 21:12:00,1.14015,1.14043,1.13994,1.13994,20600000.0
2008-01-09 21:13:00,1.14038,1.1404,1.14014,1.14014,16400000.0
2008-01-09 21:14:00,1.14008,1.14028,1.13991,1.14028,15800000.0
2008-01-09 21:15:00,1.14069,1.14072,1.14044,1.14058,15800000.0
2008-01-09 21:16:00,1.1407,1.1407,1.14043,1.14064,7600000.0
2008-01-09 21:17:00,1.14064,1.14082,1.14044,1.14082,10000000.0
2008-01-09 21:18:00,1.14061,1.14109,1.14042,1.14109,14400000.0
2008-01-09 21:19:00,1.14107,1.14128,1.14096,1.14096,9400000.0
2008-01-09 21:20:00,1.14102,1.14139,1.14094,1.14115,9200000.0
2008-01-09 21:21:00,1.14141,1.14146,1.14121,1.14121,14600000.0
2008-01-09 21:22:00,1.14096,1.14103,1.14055,1.14055,15800000.0
2008-01-09 21:23:00,1.14052,1.1409,1.14034,1.1409,20400000.0
2008-01-09 21:24:00,1.14078,1.14123,1.14074,1.14123,10000000.0
2008-01-09 21:25:00,1.14098,1.14098,1.14061,1.14068,11600000.0
2008-01-09 21:26:00,1.14104,1.14143,1.14104,1.14114,10000000.0
2008-01-09 21:27:00,1.14157,1.14163,1.1415,1.1415,8200000.0
2008-01-09 21:28:00,1.14119,1.14185,1.14119,1.14149,25000000.0
2008-01-09 21:29:00,1.14192,1.14234,1.14191,1.14194,11000000.0
2008-01-09 21:30:00,1.1416,1.1418,1.14155,1.1417,15600000.0
2008-01-09 21:31:00,1.14128,1.14188,1.14123,1.14188,6800000.0
2008-01-09 21:32:00,1.14174,1.14194,1.14129,1.14129,15800000.0
2008-01-09 21:33:00,1.14112,1.14149,1.14106,1.14149,16800000.0
2008-01-09 21:34:00,1.14146,1.14195,1.14146,1.14186,9000000.0
2008-01-09 21:35:00,1.14222,1.14248,1.14182,1.14197,26800000.0
2008-01-09 21:36:00,1.14195,1.14195,1.14189,1.14189,9600000.0
2008-01-09 21:37:00,1.14203,1.14219,1.14177,1.14202,26000000.0
2008-01-09 21:38:00,1.14182,1.14223,1.14182,1.14222,10200000.0
2008-01-09 21:39:00,1.14213,1.14213,1.14145,1.14191,20200000.0
2008-01-09 21:40:00,1.14158,1.14206,1.14158,1.14163,23000000.0
2008-01-09 21:41:00,1.14191,1.14251,1.14181,1.14189,29400000.0
2008-01-09 21:42:00,1.14183,1.14218,1.1416,1.14218,15400000.0
2008-01-09 21:43:00,1.1418,1.14195,1.1415,1.1415,9000000.0
2008-01-09 21:44:00,1.14162,1.14165,1.14123,1.14123,23600000.0
2008-01-09 21:45:00,1.14094,1.14147,1.14044,1.14074,16000000.0
2008-01-09 21:46:00,1.14128,1.14168,1.14128,1.14168,9400000.0
2008-01-09 21:47:00,1.14153,1.14201,1.14153,1.14179,24200000.0
2008-01-09 21:48:00,1.142,1.14246,1.14188,1.14189,7400000.0
2008-01-09 21:49:00,1.14185,1.14244,1.14185,1.14221,22400000.0
2008-01-09 21:50:00,1.14211,1.14211,1.14145,1.14145,13000000.0
2008-01-09 21:51:00,1.14112,1.14125,1.14105,1.14119,15600000.0
2008-01-09 21:52:00,1.14136,1.14145,1.14118,1.14145,11000000.0
2008-01-09 21:53:00,1.14136,1.1417,1.14119,1.14149,14200000.0
2008-01-09 21:54:00,1.14129,1.1417,1.14102,1.14147,10200000.0
2008-01-09 21:55:00,1.14104,1.1419,1.14091,1.1419,25400000.0
2008-01-09 21:56:00,1.14141,1.14154,1.14122,1.14138,9000000.0
2008-01-09 21:57:00,1.14156,1.14156,1.14104,1.14104,14600000.0
2008-01-09 21:58:00,1.14082,1.14148,1.14061,1.14148,12000000.0
2008-01-09 21:59:00,1.14159,1.14178,1.14127,1.14158,10400000.0
2008-01-09 22:00:00,1.1414,1.1424,1.1414,1.1424,15400000.0
2008-01-09 22:01:00,1.14127,1.14153,1.1411,1.14132,15400000.0
2008-01-09 22:02:00,1.14124,1.1418,1.14124,1.14136,15000000.0
2008-01-09 22:03:00,1.14115,1.14146,1.14097,1.14117,17000000.0
2008-01-09 22:04:00,1.14109,1.14149,1.14102,1.1413,24200000.0
2008-01-09 22:05:00,1.1412,1.14181,1.1412,1.14153,20800000.0
2008-01-09 22:06:00,1.14158,1.14224,1.14152,1.14176,8400000.0
2008-01-09 22:07:00,1.14145,1.14146,1.14073,1.1408,23000000.0
2008-01-09 22:08:00,1.14084,1.14121,1.14084,1.14106,17800000.0
2008-01-09 22:09:00,1.14103,1.14103,1.14023,1.14028,10800000.0
2008-01-09 22:10:00,1.14067,1.14109,1.14058,1.14109,15600000.0
2008-01-09 22:11:00,1.14085,1.14115,1.14082,1.141,8200000.0
2008-01-09 22:12:00,1.14061,1.14062,1.1404,1.1404,13400000.0
2008-01-09 22:13:00,1.14005,1.14021,1.13986,1.14011,24000000.0
2008-01-09 22:14:00,1.14051,1.14051,1.14009,1.14009,9600000.0
2008-01-09 22:15:00,1.14058,1.14071,1.14029,1.14029,10000000.0
2008-01-09 22:16:00,1.14032,1.14067,1.13997,1.14038,13800000.0
2008-01-09 22:17:00,1.14073,1.14118,1.14008,1.14032,16000000.0
2008-01-09 22:18:00,1.14027,1.1405,1.14018,1.1403,26200000.0
2008-01-09 22:19:00,1.14035,1.14066,1.14013,1.14059,10000000.0
2008-01-09 22:20:00,1.14069,1.14069,1.14041,1.14056,19400000.0
2008-01-09 22:21:00,1.14023,1.14051,1.14021,1.14044,13800000.0
2008-01-09 22:22:00,1.14039,1.1407,1.14037,1.14047,7000000.0
2008-01-09 22:23:00,1.14053,1.14053,1.14026,1.14046,9600000.0
2008-01-09 22:24:00,1.14062,1.14095,1.1406,1.14074,13400000.0
2008-01-09 22:25:00,1.14084,1.14084,1.14027,1.14056,11000000.0
2008-01-09 22:26:00,1.14038,1.14039,1.13996,1.14022,20200000.0
2008-01-09 22:27:00,1.14053,1.1407,1.14023,1.14068,14600000.0
2008-01-09 22:28:00,1.14069,1.14079,1.1405,1.14079,10400000.0
2008-01-09 22:29:00,1.14077,1.14108,1.14065,1.14071,11200000.0
2008-01-09 22:30:00,1.14079,1.14133,1.14052,1.14133,23200000.0
2008-01-09 22:31:00,1.1413,1.14169,1.141,1.141,14600000.0
2008-01-09 22:32:00,1.14083,1.14127,1.14083,1.14096,17400000.0
2008-01-09 22:33:00,1.14079,1.14084,1.14045,1.14052,13000000.0
2008-01-09 22:34:00,1.141,1.14115,1.14079,1.14115,10400000.0
2008-01-09 22:35:00,1.14125,1.14125,1.14077,1.14079,17600000.0
2008-01-09 22:36:00,1.14099,1.14099,1.14068,1.14068,2600000.0
2008-01-09 22:37:00,1.14103,1.14145,1.14097,1.14116,22800000.0
2008-01-09 22:38:00,1.14128,1.14142,1.1411,1.14118,15400000.0
2008-01-09 22:39:00,1.14107,1.14149,1.14074,1.14131,11400000.0
2008-01-09 22:40:00,1.14153,1.14209,1.14153,1.14186,11000000.0
2008-01-09 22:41:00,1.14184,1.14184,1.14064,1.14081,15600000.0
2008-01-09 22:42:00,1.14083,1.14119,1.1408,1.14108,16200000.0
2008-01-09 22:43:00,1.14122,1.14122,1.14092,1.14092,9800000.0
2008-01-09 22:44:00,1.14063,1.1409,1.14037,1.14041,16600000.0
2008-01-09 22:45:00,1.14041,1.14041,1.13988,1.14023,11000000.0
2008-01-09 22:46:00,1.14024,1.14035,1.1402,1.14035,14400000.0
2008-01-09 22:47:00,1.1401,1.14046,1.1401,1.14033,14200000.0
2008-01-09 22:48:00,1.14051,1.14062,1.14013,1.14059,14400000.0
2008-01-09 22:49:00,1.14039,1.14109,1.1403,1.14052,19200000.0
2008-01-09 22:50:00,1.14045,1.14081,1.14042,1.14052,22400000.0
2008-01-09 22:51:00,1.14039,1.14103,1.14039,1.14103,6400000.0
2008-01-09 22:52:00,1.1409,1.14094,1.14056,1.14084,19600000.0
2008-01-09 22:53:00,1.1411,1.1411,1.14043,1.14043,17800000.0
2008-01-09 22:54:00,1.14088,1.14133,1.14078,1.14133,22200000.0
2008-01-09 22:55:00,1.14185,1.142,1.14156,1.14177,9800000.0
2008-01-09 22:56:00,1.14177,1.14177,1.14126,1.14126,16000000.0
2008-01-09 22:57:00,1.14146,1.14194,1.1414,1.14164,11000000.0
2008-01-09 22:58:00,1.14162,1.14203,1.14136,1.14203,14800000.0
2008-01-09 22:59:00,1.14166,1.14166,1.14149,1.14149,35200000.0
2008-01-09 23:00:00,1.14148,1.14192,1.14148,1.14192,7400000.0
2008-01-09 23:01:00,1.14218,1.14218,1.14197,1.14197,21200000.0
2008-01-09 23:02:00,1.14199,1.14256,1.14196,1.14196,19400000.0
2008-01-09 23:03:00,1.14177,1.14196,1.14162,1.14196,17800000.0
2008-01-09 23:04:00,1.14172,1.14227,1.14172,1.14194,15200000.0
2008-01-09 23:05:00,1.14187,1.142,1.14161,1.14188,18800000.0
2008-01-09 23:06:00,1.14199,1.14226,1.14199,1.14226,16800000.0
2008-01-09 23:07:00,1.14193,1.14245,1.14193,1.14213,13000000.0
2008-01-09 23:08:00,1.14245,1.14245,1.14197,1.14197,9800000.0
2008-01-09 23:09:00,1.14167,1.14245,1.14161,1.14245,9200000.0
2008-01-09 23:10:00,1.14264,1.14284,1.14238,1.14238,18600000.0
2008-01-09 23:11:00,1.14209,1.14209,1.14181,1.14184,10600000.0
2008-01-09 23:12:00,1.14206,1.14223,1.14181,1.14182,17200000.0
2008-01-09 23:13:00,1.14183,1.14231,1.14178,1.14209,11400000.0
2008-01-09 23:14:00,1.14205,1.14263,1.14189,1.14189,16200000.0
2008-01-09 23:15:00,1.14229,1.1426,1.14208,1.14212,16600000.0
2008-01-09 23:16:00,1.142,1.14265,1.142,1.14225,20400000.0
2008-01-09 23:17:00,1.14239,1.14264,1.14238,1.14264,13000000.0
2008-01-09 23:18:00,1.14278,1.14282,1.14261,1.14267,8000000.0
2008-01-09 23:19:00,1.14178,1.14242,1.14178,1.14219,27200000.0
2008-01-09 23:20:00,1.14234,1.1424,1.14217,1.1424,8800000.0
2008-01-09 23:21:00,1.14251,1.14251,1.14216,1.14239,22800000.0
2008-01-09 23:22:00,1.14236,1.14236,1.14199,1.14199,3600000.0
2008-01-09 23:23:00,1.14202,1.14232,1.14172,1.14232,25400000.0
2008-01-09 23:24:00,1.1411,1.1412,1.1411,1.1412,14200000.0
2008-01-09 23:25:00,1.1421,1.14225,1.14198,1.14205,14200000.0
2008-01-09 23:26:00,1.1413,1.1414,1.1412,1.1413,8800000.0
2008-01-09 23:27:00,1.14208,1.14232,1.1418,1.14232,8800000.0
2008-01-09 23:28:00,1.1423,1.14232,1.14221,1.14221,7400000.0
2008-01-09 23:29:00,1.14183,1.1422,1.14183,1.14198,15000000.0
2008-01-09 23:30:00,1.14193,1.14204,1.14173,1.14204,7400000.0
2008-01-09 23:31:00,1.14166,1.14189,1.14139,1.14166,29000000.0
2008-01-09 23:32:00,1.1412,1.1414,1.1412,1.1413,16400000.0
2008-01-09 23:33:00,1.14194,1.1422,1.14181,1.1422,16400000.0
2008-01-09 23:34:00,1.14214,1.14276,1.14214,1.14236,30200000.0
2008-01-09 23:35:00,1.14146,1.142,1.14137,1.14173,7400000.0
2008-01-09 23:36:00,1.14195,1.14212,1.14169,1.14187,19800000.0
2008-01-09 23:37:00,1.14193,1.14193,1.14172,1.14172,10000000.0
2008-01-09 23:38:00,1.14185,1.14185,1.14158,1.14174,12000000.0
2008-01-09 23:39:00,1.14138,1.14186,1.14138,1.1416,20000000.0
2008-01-09 23:40:00,1.14146,1.14208,1.14146,1.14208,14600000.0
2008-01-09 23:41:00,1.14229,1.14229,1.1416,1.14185,12000000.0
2008-01-09 23:42:00,1.14181,1.14237,1.14165,1.14237,8200000.0
2008-01-09 23:43:00,1.14197,1.14197,1.14148,1.14174,16400000.0
2008-01-09 23:44:00,1.14176,1.14199,1.14161,1.14199,11000000.0
2008-01-09 23:45:00,1.14189,1.14221,1.14152,1.14158,21200000.0
2008-01-09 23:46:00,1.14167,1.14227,1.14121,1.1414,23800000.0
2008-01-09 23:47:00,1.14151,1.14198,1.14142,1.14198,12200000.0
2008-01-09 23:48:00,1.14164,1.14166,1.14136,1.14136,6200000.0
2008-01-09 23:49:00,1.14149,1.14177,1.14143,1.14175,12400000.0
2008-01-09 23:50:00,1.14209,1.14256,1.14209,1.14226,14200000.0
2008-01-09 23:51:00,1.14242,1.14245,1.14198,1.14198,16200000.0
2008-01-09 23:52:00,1.14281,1.14319,1.14244,1.14244,17000000.0
2008-01-09 23:53:00,1.14246,1.14281,1.14243,1.14281,26000000.0
2008-01-09 23:54:00,1.14252,1.14259,1.1422,1.14249,11600000.0
2008-01-09 23:55:00,1.1423,1.14265,1.14212,1.14223,14800000.0
2008-01-09 23:56:00,1.14223,1.14235,1.14193,1.14235,27400000.0
2008-01-09 23:57:00,1.1419,1.14246,1.1419,1.14218,6800000.0
2008-01-09 23:58:00,1.14234,1.14234,1.1417,1.14175,25600000.0
2008-01-09 23:59:00,1.14161,1.14174,1.1413,1.14145,16800000.0
2008-01-10 00:00:00,1.14166,1.14166,1.14123,1.14123,16000000.0
2008-01-10 00:01:00,1.14132,1.14182,1.14129,1.14134,11800000.0
2008-01-10 00:02:00,1.14141,1.14141,1.1411,1.14119,20000000.0
2008-01-10 00:03:00,1.14144,1.14152,1.14119,1.14137,23600000.0
2008-01-10 00:04:00,1.1411,1.1411,1.1409,1.1409,11000000.0
2008-01-10 00:05:00,1.1411,1.1414,1.141,1.1411,11000000.0
2008-01-10 00:06:00,1.14169,1.14219,1.14159,1.14159,11000000.0
2008-01-10 00:07:00,1.14192,1.14253,1.14191,1.14191,18800000.0
2008-01-10 00:08:00,1.14164,1.14192,1.1412,1.1412,9000000.0
2008-01-10 00:09:00,1.14093,1.14181,1.14093,1.14181,9400000.0
2008-01-10 00:10:00,1.14177,1.14217,1.14177,1.14217,19400000.0
2008-01-10 00:11:00,1.14174,1.14216,1.14174,1.14189,22600000.0
2008-01-10 00:12:00,1.14191,1.14227,1.14176,1.14197,13200000.0
2008-01-10 00:13:00,1.14128,1.14128,1.14091,1.14111,15000000.0
2008-01-10 00:14:00,1.14146,1.14161,1.14109,1.14109,18200000.0
2008-01-10 00:15:00,1.14092,1.14173,1.14092,1.14173,14000000.0
2008-01-10 00:16:00,1.14087,1.14143,1.14087,1.14121,9000000.0
2008-01-10 00:17:00,1.14137,1.1417,1.14137,1.14165,14000000.0
2008-01-10 00:18:00,1.14138,1.1414,1.14138,1.1414,4000000.0
2008-01-10 00:19:00,1.14122,1.14147,1.14119,1.14124,14600000.0
2008-01-10 00:20:00,1.14128,1.14153,1.14119,1.1412,25600000.0
2008-01-10 00:21:00,1.14131,1.14131,1.14112,1.1413,20200000.0
2008-01-10 00:22:00,1.1409,1.1409,1.1406,1.1406,11000000.0
2008-01-10 00:23:00,1.14071,1.14082,1.14037,1.14038,11000000.0
2008-01-10 00:24:00,1.14029,1.14055,1.14029,1.14055,5000000.0
2008-01-10 00:25:00,1.14086,1.14112,1.14055,1.14064,25200000.0
2008-01-10 00:26:00,1.14072,1.14087,1.14053,1.14073,12400000.0
2008-01-10 00:27:00,1.14066,1.1409,1.14066,1.14083,7800000.0
2008-01-10 00:28:00,1.141,1.141,1.14046,1.14046,13800000.0
2008-01-10 00:29:00,1.14075,1.14097,1.14064,1.1407,12800000.0
2008-01-10 00:30:00,1.14063,1.14095,1.14037,1.14037,11600000.0
2008-01-10 00:31:00,1.1405,1.14106,1.14048,1.14106,9000000.0
2008-01-10 00:32:00,1.14115,1.14133,1.1406,1.14076,14800000.0
2008-01-10 00:33:00,1.14067,1.14112,1.14067,1.14081,11600000.0
2008-01-10 00:34:00,1.14108,1.14108,1.14055,1.14082,16400000.0
2008-01-10 00:35:00,1.14093,1.14106,1.14065,1.14086,14000000.0
2008-01-10 00:36:00,1.14088,1.14112,1.14085,1.14094,18200000.0
2008-01-10 00:37:00,1.14127,1.14136,1.14079,1.14089,6200000.0
2008-01-10 00:38:00,1.1409,1.1409,1.1409,1.1409,12800000.0
2008-01-10 00:39:00,1.14126,1.14126,1.14069,1.1407,12800000.0
2008-01-10 00:40:00,1.14116,1.14117,1.14099,1.14099,13000000.0
2008-01-10 00:41:00,1.14128,1.14153,1.14098,1.14098,22200000.0
2008-01-10 00:42:00,1.14103,1.14144,1.14103,1.14129,22400000.0
2008-01-10 00:43:00,1.14152,1.14152,1.14099,1.14099,19400000.0
2008-01-10 00:44:00,1.14111,1.14148,1.14111,1.14116,15000000.0
2008-01-10 00:45:00,1.14133,1.14155,1.14133,1.14145,20000000.0
2008-01-10 00:46:00,1.14081,1.14123,1.14076,1.14123,14000000.0
2008-01-10 00:47:00,1.14133,1.14178,1.14122,1.14178,26800000.0
2008-01-10 00:48:00,1.1412,1.14135,1.14068,1.14129,12000000.0
2008-01-10 00:49:00,1.14138,1.14138,1.14067,1.14103,12200000.0
2008-01-10 00:50:00,1.141,1.141,1.14063,1.14076,20400000.0
2008-01-10 00:51:00,1.14086,1.14086,1.14013,1.14045,18400000.0
2008-01-10 00:52:00,1.14073,1.14081,1.14073,1.14081,6200000.0
2008-01-10 00:53:00,1.14057,1.1408,1.14034,1.14055,21200000.0
2008-01-10 00:54:00,1.14087,1.14087,1.14031,1.14059,18600000.0
2008-01-10 00:55:00,1.1405,1.1405,1.13985,1.14021,11000000.0
2008-01-10 00:56:00,1.14043,1.14067,1.14013,1.14065,11600000.0
2008-01-10 00:57:00,1.14092,1.14092,1.14046,1.14062,13800000.0
2008-01-10 00:58:00,1.14088,1.14098,1.14076,1.14083,15200000.0
2008-01-10 00:59:00,1.14092,1.14092,1.14024,1.14035,21000000.0
2008-01-10 01:00:00,1.14038,1.14079,1.14035,1.14079,4600000.0
2008-01-10 01:01:00,1.14069,1.14089,1.14014,1.14032,19400000.0
2008-01-10 01:02:00,1.14033,1.14057,1.14029,1.14036,14800000.0
2008-01-10 01:03:00,1.14022,1.14082,1.14022,1.14082,8400000.0
2008-01-10 01:04:00,1.14045,1.14085,1.14045,1.14061,18400000.0
2008-01-10 01:05:00,1.1405,1.14095,1.14038,1.14053,14000000.0
2008-01-10 01:06:00,1.14047,1.14061,1.14028,1.14061,10800000.0
2008-01-10 01:07:00,1.14054,1.14054,1.13945,1.13969,13000000.0
2008-01-10 01:08:00,1.14008,1.14026,1.14002,1.14026,23600000.0
2008-01-10 01:09:00,1.13969,1.14012,1.13969,1.13992,14800000.0
2008-01-10 01:10:00,1.13987,1.14016,1.1397,1.1397,10000000.0
2008-01-10 01:11:00,1.13985,1.13985,1.1394,1.13984,10800000.0
2008-01-10 01:13:00,1.13997,1.14052,1.13997,1.14051,17800000.0
2008-01-10 01:14:00,1.14064,1.14064,1.14023,1.14023,15600000.0
2008-01-10 01:15:00,1.14026,1.14045,1.13986,1.13986,16800000.0
2008-01-10 01:16:00,1.14011,1.14047,1.14009,1.14011,14400000.0
2008-01-10 01:17:00,1.13996,1.14038,1.13996,1.14014,22600000.0
2008-01-10 01:18:00,1.14049,1.14084,1.14037,1.14037,14200000.0
2008-01-10 01:19:00,1.14056,1.14069,1.13998,1.14019,23000000.0
2008-01-10 01:20:00,1.14027,1.14053,1.14027,1.14053,12000000.0
2008-01-10 01:21:00,1.14062,1.14089,1.1404,1.14076,13200000.0
2008-01-10 01:22:00,1.14014,1.14082,1.14014,1.14038,10600000.0
2008-01-10 01:23:00,1.14054,1.14066,1.14004,1.14019,9000000.0
2008-01-10 01:24:00,1.14024,1.14059,1.14,1.14011,14800000.0
2008-01-10 01:25:00,1.13999,1.14073,1.13999,1.14073,24200000.0
2008-01-10 01:26:00,1.14108,1.14108,1.14066,1.14066,22200000.0
2008-01-10 01:27:00,1.14079,1.14079,1.14053,1.14055,11400000.0
2008-01-10 01:28:00,1.14052,1.1408,1.14049,1.14075,23400000.0
2008-01-10 01:29:00,1.1401,1.1402,1.1399,1.1401,15400000.0
2008-01-10 01:30:00,1.14058,1.14109,1.14055,1.14055,15400000.0
2008-01-10 01:31:00,1.14046,1.14073,1.14042,1.14073,13600000.0
2008-01-10 01:32:00,1.14077,1.1409,1.14057,1.14057,10600000.0
2008-01-10 01:33:00,1.14091,1.14091,1.14065,1.14084,15000000.0
2008-01-10 01:34:00,1.1405,1.14071,1.14044,1.14052,16000000.0
2008-01-10 01:35:00,1.14041,1.14069,1.14041,1.14051,14400000.0
2008-01-10 01:36:00,1.14063,1.14075,1.14047,1.14069,18800000.0
2008-01-10 01:37:00,1.14058,1.14071,1.14058,1.14071,15800000.0
2008-01-10 01:38:00,1.1402,1.1409,1.1402,1.14034,20200000.0
2008-01-10 01:39:00,1.14067,1.14067,1.14021,1.14025,11200000.0
2008-01-10 01:40:00,1.1404,1.14072,1.14028,1.14038,9400000.0
2008-01-10 01:41:00,1.1412,1.1415,1.1412,1.1415,19800000.0
2008-01-10 01:42:00,1.14021,1.14088,1.14021,1.14088,19800000.0
2008-01-10 01:43:00,1.14094,1.14094,1.14045,1.14083,18800000.0
2008-01-10 01:44:00,1.14039,1.1404,1.13959,1.13959,21400000.0
2008-01-10 01:45:00,1.14061,1.14061,1.14002,1.14006,26200000.0
2008-01-10 01:46:00,1.14024,1.14059,1.14015,1.14059,6800000.0
2008-01-10 01:47:00,1.14044,1.14072,1.14038,1.14072,12400000.0
2008-01-10 01:48:00,1.14034,1.14067,1.14022,1.14039,11000000.0
2008-01-10 01:49:00,1.1404,1.14061,1.14013,1.14013,17400000.0
2008-01-10 01:50:00,1.14091,1.14091,1.14044,1.14044,14000000.0
2008-01-10 01:51:00,1.1401,1.14015,1.13992,1.13993,14400000.0
2008-01-10 01:52:00,1.13998,1.14023,1.13959,1.13961,19600000.0
2008-01-10 01:53:00,1.13979,1.14025,1.13964,1.14025,18600000.0
2008-01-10 01:54:00,1.13993,1.14021,1.13937,1.13953,27600000.0
2008-01-10 01:55:00,1.13949,1.13957,1.13928,1.1393,11000000.0
2008-01-10 01:56:00,1.1395,1.1401,1.1395,1.1401,10600000.0
2008-01-10 01:57:00,1.14003,1.1403,1.13964,1.1403,15000000.0
2008-01-10 01:58:00,1.14006,1.14041,1.13981,1.14015,6200000.0
2008-01-10 01:59:00,1.13993,1.14013,1.1399,1.14,22000000.0
2008-01-10 02:00:00,1.14031,1.14095,1.14031,1.14063,20400000.0
2008-01-10 02:01:00,1.14066,1.14079,1.1404,1.14042,11600000.0
2008-01-10 02:02:00,1.14034,1.14048,1.1399,1.14013,16200000.0
2008-01-10 02:03:00,1.13999,1.14025,1.13996,1.14017,8000000.0
2008-01-10 02:04:00,1.1416,1.1417,1.1416,1.1417,21200000.0
2008-01-10 02:05:00,1.14013,1.14029,1.13971,1.13982,21200000.0
2008-01-10 02:06:00,1.13973,1.14014,1.13967,1.13967,21200000.0
2008-01-10 02:07:00,1.13973,1.13981,1.13941,1.13958,23400000.0
2008-01-10 02:08:00,1.13934,1.13978,1.13917,1.13966,13000000.0
2008-01-10 02:09:00,1.13951,1.13983,1.13928,1.13944,13600000.0
2008-01-10 02:10:00,1.13924,1.13952,1.13924,1.13938,11600000.0
2008-01-10 02:11:00,1.13957,1.13965,1.13937,1.13952,9400000.0
2008-01-10 02:12:00,1.1396,1.1397,1.13913,1.13945,11600000.0
2008-01-10 02:13:00,1.1395,1.13953,1.13938,1.13948,8800000.0
2008-01-10 02:14:00,1.13954,1.13978,1.13951,1.13976,20400000.0
2008-01-10 02:15:00,1.13954,1.13965,1.13935,1.13935,16600000.0
2008-01-10 02:16:00,1.13968,1.13968,1.13931,1.13931,9400000.0
2008-01-10 02:17:00,1.13956,1.13956,1.13902,1.13922,13800000.0
2008-01-10 02:18:00,1.13904,1.13918,1.13895,1.13895,7200000.0
2008-01-10 02:19:00,1.13884,1.13926,1.13869,1.13906,17800000.0
2008-01-10 02:20:00,1.1392,1.1392,1.13853,1.13853,11200000.0
2008-01-10 02:21:00,1.13922,1.13929,1.13906,1.1392,8400000.0
2008-01-10 02:22:00,1.13924,1.13942,1.1391,1.13928,17000000.0
2008-01-10 02:23:00,1.13928,1.13972,1.13928,1.13972,11200000.0
2008-01-10 02:24:00,1.1395,1.13956,1.13937,1.13951,13200000.0
2008-01-10 02:25:00,1.1397,1.14005,1.1395,1.13974,18000000.0
2008-01-10 02:26:00,1.13932,1.1397,1.1392,1.1397,6800000.0
2008-01-10 02:27:00,1.13997,1.14014,1.13961,1.13972,18800000.0
2008-01-10 02:28:00,1.1396,1.13994,1.13959,1.13975,17400000.0
2008-01-10 02:29:00,1.13978,1.13994,1.13974,1.13974,21000000.0
2008-01-10 02:30:00,1.1404,1.1408,1.14022,1.1408,31200000.0
2008-01-10 02:31:00,1.14092,1.14111,1.14049,1.14049,20400000.0
2008-01-10 02:32:00,1.14081,1.14112,1.14081,1.14087,10600000.0
2008-01-10 02:33:00,1.1407,1.14095,1.14052,1.14059,12400000.0
2008-01-10 02:34:00,1.1409,1.14107,1.14062,1.14092,20600000.0
2008-01-10 02:35:00,1.14036,1.14088,1.14036,1.14054,15200000.0
2008-01-10 02:36:00,1.1404,1.14077,1.14031,1.14055,16000000.0
2008-01-10 02:37:00,1.14131,1.14135,1.14106,1.14106,40600000.0
2008-01-10 02:38:00,1.1423,1.1425,1.1423,1.1425,13000000.0
2008-01-10 02:39:00,1.14107,1.14135,1.14058,1.14058,13000000.0
2008-01-10 02:40:00,1.14066,1.14093,1.14051,1.14058,12400000.0
2008-01-10 02:41:00,1.14049,1.14078,1.1399,1.14061,31800000.0
2008-01-10 02:42:00,1.14118,1.14133,1.14054,1.14094,28400000.0
2008-01-10 02:43:00,1.1408,1.14103,1.1408,1.14099,11000000.0
2008-01-10 02:44:00,1.141,1.1411,1.14075,1.14082,13600000.0
2008-01-10 02:45:00,1.14093,1.14119,1.14084,1.14112,10600000.0
2008-01-10 02:46:00,1.14089,1.14089,1.14054,1.14054,6200000.0
2008-01-10 02:47:00,1.14053,1.14077,1.14044,1.1405,13000000.0
2008-01-10 02:48:00,1.14068,1.14068,1.14024,1.14024,19400000.0
2008-01-10 02:49:00,1.14029,1.14057,1.14016,1.14057,9400000.0
2008-01-10 02:50:00,1.14045,1.14058,1.14028,1.14058,13600000.0
2008-01-10 02:51:00,1.14074,1.14074,1.13976,1.13995,20800000.0
2008-01-10 02:52:00,1.14064,1.14069,1.14027,1.14049,22200000.0
2008-01-10 02:53:00,1.14032,1.1405,1.14032,1.1405,4200000.0
2008-01-10 02:54:00,1.14054,1.14085,1.14039,1.14064,21600000.0
2008-01-10 02:55:00,1.14022,1.14044,1.14013,1.14044,19400000.0
2008-01-10 02:56:00,1.14063,1.1408,1.14043,1.14057,19400000.0
2008-01-10 02:57:00,1.14081,1.14081,1.1404,1.14053,13200000.0
2008-01-10 02:58:00,1.14012,1.14083,1.14012,1.14016,19400000.0
2008-01-10 02:59:00,1.14014,1.14044,1.14002,1.14026,21000000.0
2008-01-10 03:00:00,1.14109,1.14124,1.14051,1.14098,9800000.0
2008-01-10 03:01:00,1.14106,1.14145,1.14086,1.14107,12600000.0
2008-01-10 03:02:00,1.14141,1.14176,1.14099,1.14099,10600000.0
2008-01-10 03:03:00,1.14107,1.14125,1.14103,1.14125,10600000.0
2008-01-10 03:04:00,1.1414,1.1416,1.1414,1.1416,15200000.0
2008-01-10 03:05:00,1.14137,1.14137,1.14078,1.14089,15200000.0
2008-01-10 03:06:00,1.14136,1.14177,1.14129,1.14159,24400000.0
2008-01-10 03:07:00,1.14164,1.14187,1.14154,1.14176,16600000.0
2008-01-10 03:08:00,1.14202,1.14202,1.14167,1.14183,24400000.0
2008-01-10 03:09:00,1.14175,1.14175,1.14147,1.14147,12400000.0
2008-01-10 03:10:00,1.14128,1.1414,1.14111,1.14111,6200000.0
2008-01-10 03:11:00,1.14132,1.14133,1.1411,1.14125,14600000.0
2008-01-10 03:12:00,1.14161,1.14168,1.14122,1.1413,22800000.0
2008-01-10 03:13:00,1.14119,1.14136,1.1411,1.1411,8200000.0
2008-01-10 03:14:00,1.14129,1.14169,1.14097,1.14097,31400000.0
2008-01-10 03:15:00,1.14102,1.14145,1.14102,1.14144,24200000.0
2008-01-10 03:16:00,1.14156,1.14196,1.14156,1.14185,10200000.0
2008-01-10 03:17:00,1.14132,1.14198,1.14132,1.1418,21400000.0
2008-01-10 03:18:00,1.14138,1.14222,1.14138,1.142,17800000.0
2008-01-10 03:19:00,1.14211,1.14274,1.1419,1.14219,15800000.0
2008-01-10 03:20:00,1.14215,1.14262,1.14215,1.14227,16200000.0
2008-01-10 03:21:00,1.14201,1.14249,1.14199,1.14199,12600000.0
2008-01-10 03:22:00,1.14194,1.14206,1.14149,1.14183,12200000.0
2008-01-10 03:23:00,1.14273,1.14273,1.14215,1.14215,3200000.0
2008-01-10 03:24:00,1.14255,1.14262,1.1424,1.14262,6200000.0
2008-01-10 03:25:00,1.14257,1.14275,1.14253,1.14255,13600000.0
2008-01-10 03:26:00,1.14251,1.14267,1.14224,1.14231,31200000.0
2008-01-10 03:27:00,1.14225,1.14246,1.14212,1.14219,12200000.0
2008-01-10 03:28:00,1.14238,1.14244,1.14215,1.14215,14400000.0
2008-01-10 03:29:00,1.14208,1.14268,1.14185,1.14187,27600000.0
2008-01-10 03:30:00,1.14191,1.14245,1.14174,1.14209,11400000.0
2008-01-10 03:31:00,1.14142,1.14183,1.14138,1.14138,20200000.0
2008-01-10 03:32:00,1.14176,1.14217,1.14123,1.14156,9400000.0
2008-01-10 03:33:00,1.14163,1.14179,1.14158,1.14162,24400000.0
2008-01-10 03:34:00,1.14176,1.14207,1.14142,1.14202,16400000.0
2008-01-10 03:35:00,1.14152,1.14198,1.14148,1.14148,10400000.0
2008-01-10 03:36:00,1.14174,1.1419,1.14136,1.14158,15600000.0
2008-01-10 03:37:00,1.1419,1.14235,1.1416,1.14184,21200000.0
2008-01-10 03:38:00,1.14183,1.14206,1.14183,1.14185,25200000.0
2008-01-10 03:39:00,1.14206,1.14246,1.14206,1.14215,19400000.0
2008-01-10 03:40:00,1.14238,1.14255,1.14228,1.14238,11800000.0
2008-01-10 03:41:00,1.1424,1.14269,1.14228,1.14242,13800000.0
2008-01-10 03:42:00,1.14227,1.14261,1.14227,1.14261,12200000.0
2008-01-10 03:43:00,1.14205,1.14229,1.14205,1.14214,16400000.0
2008-01-10 03:44:00,1.14181,1.14231,1.14181,1.14231,3200000.0
2008-01-10 03:45:00,1.14226,1.14228,1.14176,1.14179,9400000.0
2008-01-10 03:46:00,1.14232,1.14232,1.14183,1.14207,10600000.0
2008-01-10 03:47:00,1.14226,1.14254,1.1421,1.14254,17400000.0
2008-01-10 03:48:00,1.14232,1.1426,1.14205,1.14213,14800000.0
2008-01-10 03:49:00,1.14199,1.1425,1.14199,1.1422,19200000.0
2008-01-10 03:50:00,1.14156,1.14221,1.14156,1.14209,12200000.0
2008-01-10 03:51:00,1.14192,1.14216,1.14182,1.14216,8400000.0
2008-01-10 03:52:00,1.14256,1.14256,1.14211,1.14211,24000000.0
2008-01-10 03:53:00,1.14211,1.14224,1.14169,1.14169,23800000.0
2008-01-10 03:54:00,1.14168,1.14199,1.14153,1.14199,32200000.0
2008-01-10 03:55:00,1.14165,1.14195,1.14161,1.14195,16600000.0
2008-01-10 03:56:00,1.14154,1.14227,1.14154,1.14193,17800000.0
2008-01-10 03:57:00,1.1423,1.14244,1.14218,1.14244,13600000.0
2008-01-10 03:58:00,1.14199,1.14231,1.14186,1.14201,10800000.0
2008-01-10 03:59:00,1.14213,1.1423,1.14207,1.14212,13400000.0
2008-01-10 04:00:00,1.14229,1.14229,1.14193,1.14193,12600000.0
2008-01-10 04:01:00,1.14225,1.14225,1.14173,1.14191,11600000.0
2008-01-10 04:02:00,1.14209,1.14209,1.14166,1.1419,24200000.0
2008-01-10 04:03:00,1.14148,1.14153,1.14108,1.14108,24000000.0
2008-01-10 04:04:00,1.14091,1.14119,1.14088,1.14111,13800000.0
2008-01-10 04:05:00,1.14124,1.14124,1.14092,1.14092,6200000.0
2008-01-10 04:06:00,1.14073,1.14121,1.14066,1.14116,15200000.0
2008-01-10 04:07:00,1.14118,1.14162,1.14098,1.14162,28200000.0
2008-01-10 04:08:00,1.1423,1.1423,1.1423,1.1423,12200000.0
2008-01-10 04:09:00,1.1424,1.1425,1.1423,1.1425,12200000.0
2008-01-10 04:10:00,1.14133,1.14156,1.14093,1.14093,12200000.0
2008-01-10 04:11:00,1.14132,1.14185,1.14118,1.14185,13800000.0
2008-01-10 04:12:00,1.14117,1.14142,1.14103,1.14121,23400000.0
2008-01-10 04:13:00,1.1429,1.1429,1.1427,1.1427,14800000.0
2008-01-10 04:14:00,1.14082,1.14116,1.14074,1.14116,14800000.0
2008-01-10 04:15:00,1.14116,1.14134,1.14106,1.14117,14800000.0
2008-01-10 04:16:00,1.14127,1.14169,1.14127,1.14145,13800000.0
2008-01-10 04:17:00,1.14192,1.14212,1.14178,1.14178,9200000.0
2008-01-10 04:18:00,1.14185,1.14225,1.14171,1.14185,20000000.0
2008-01-10 04:19:00,1.14199,1.14209,1.14165,1.1418,10600000.0
2008-01-10 04:20:00,1.14214,1.14234,1.14214,1.14234,34800000.0
2008-01-10 04:21:00,1.14174,1.14219,1.14167,1.14219,26400000.0
2008-01-10 04:22:00,1.14147,1.14209,1.14145,1.14209,15200000.0
2008-01-10 04:23:00,1.14191,1.14221,1.14168,1.14168,25400000.0
2008-01-10 04:24:00,1.14167,1.14181,1.14167,1.14181,18600000.0
2008-01-10 04:26:00,1.14182,1.14243,1.14181,1.14188,13000000.0
2008-01-10 04:27:00,1.14206,1.14237,1.14198,1.14203,29400000.0
2008-01-10 04:28:00,1.14207,1.14218,1.14159,1.14195,16800000.0
2008-01-10 04:29:00,1.14223,1.14223,1.14164,1.14172,10000000.0
2008-01-10 04:30:00,1.14181,1.14192,1.14146,1.14167,16000000.0
2008-01-10 04:31:00,1.14211,1.14211,1.14176,1.14179,16600000.0
2008-01-10 04:32:00,1.14146,1.14192,1.14146,1.14188,26800000.0
2008-01-10 04:33:00,1.14197,1.14211,1.14184,1.14192,9200000.0
2008-01-10 04:34:00,1.14243,1.14243,1.14179,1.14193,18000000.0
2008-01-10 04:35:00,1.1422,1.1423,1.1417,1.1417,21600000.0
2008-01-10 04:36:00,1.1418,1.14182,1.14168,1.14176,21600000.0
2008-01-10 04:37:00,1.1419,1.1419,1.1419,1.1419,14400000.0
2008-01-10 04:38:00,1.14164,1.14186,1.14122,1.14171,14400000.0
2008-01-10 04:39:00,1.14178,1.14232,1.14167,1.14176,18800000.0
2008-01-10 04:40:00,1.14162,1.14202,1.14162,1.14202,12000000.0
2008-01-10 04:41:00,1.14203,1.14203,1.14179,1.14179,13800000.0
2008-01-10 04:42:00,1.14177,1.1421,1.14176,1.14176,21600000.0
2008-01-10 04:43:00,1.14196,1.14221,1.14158,1.14177,12200000.0
2008-01-10 04:44:00,1.14155,1.1422,1.14155,1.1422,11600000.0
2008-01-10 04:45:00,1.14169,1.14187,1.14163,1.14172,19200000.0
2008-01-10 04:46:00,1.142,1.14226,1.14191,1.14225,11400000.0
2008-01-10 04:47:00,1.142,1.14211,1.14144,1.14194,32600000.0
2008-01-10 04:48:00,1.14201,1.14227,1.14179,1.14179,13400000.0
2008-01-10 04:49:00,1.14179,1.14217,1.14179,1.14192,15600000.0
2008-01-10 04:50:00,1.1421,1.14233,1.14187,1.14214,21400000.0
2008-01-10 04:51:00,1.14219,1.14269,1.14204,1.14229,7200000.0
2008-01-10 04:52:00,1.14244,1.14244,1.14196,1.14214,34600000.0
2008-01-10 04:53:00,1.142,1.14243,1.14199,1.14202,12000000.0
2008-01-10 04:54:00,1.14213,1.14229,1.14191,1.14212,13800000.0
2008-01-10 04:55:00,1.1424,1.1424,1.142,1.14202,17400000.0
2008-01-10 04:56:00,1.14202,1.1424,1.14202,1.1424,9800000.0
2008-01-10 04:57:00,1.14224,1.14249,1.14224,1.14235,19800000.0
2008-01-10 04:58:00,1.14231,1.14235,1.14231,1.14233,10200000.0
2008-01-10 04:59:00,1.14246,1.14258,1.14225,1.14225,10400000.0
2008-01-10 05:00:00,1.14226,1.14226,1.14162,1.14166,25200000.0
2008-01-10 05:01:00,1.14181,1.14216,1.14172,1.14196,14800000.0
2008-01-10 05:02:00,1.1415,1.1418,1.1415,1.1416,13400000.0
2008-01-10 05:03:00,1.14186,1.14201,1.14169,1.14169,13400000.0
2008-01-10 05:04:00,1.14153,1.14228,1.14153,1.1421,16000000.0
2008-01-10 05:05:00,1.1414,1.1417,1.1414,1.1417,12600000.0
2008-01-10 05:06:00,1.14198,1.14215,1.14186,1.14186,12600000.0
2008-01-10 05:07:00,1.14213,1.14237,1.14158,1.14202,19400000.0
2008-01-10 05:08:00,1.14209,1.14243,1.14174,1.14195,13200000.0
2008-01-10 05:09:00,1.14205,1.14217,1.14183,1.14193,12600000.0
2008-01-10 05:10:00,1.14201,1.14211,1.14172,1.14211,8400000.0
2008-01-10 05:11:00,1.14209,1.14215,1.14189,1.14207,17400000.0
2008-01-10 05:12:00,1.14211,1.14235,1.14207,1.14207,14600000.0
2008-01-10 05:13:00,1.1427,1.14271,1.14216,1.14232,13000000.0
2008-01-10 05:14:00,1.14226,1.14273,1.14208,1.14217,22400000.0
2008-01-10 05:15:00,1.14219,1.1425,1.14202,1.14203,25400000.0
2008-01-10 05:16:00,1.14176,1.14239,1.14176,1.14227,14600000.0
2008-01-10 05:17:00,1.14221,1.14232,1.14201,1.14201,9000000.0
2008-01-10 05:18:00,1.1421,1.1421,1.1418,1.1419,9400000.0
2008-01-10 05:19:00,1.14192,1.14247,1.14192,1.14247,9400000.0
2008-01-10 05:20:00,1.14186,1.14191,1.14169,1.14189,10600000.0
2008-01-10 05:21:00,1.14177,1.14177,1.1413,1.1413,6600000.0
2008-01-10 05:22:00,1.14162,1.14186,1.14153,1.14178,10800000.0
2008-01-10 05:23:00,1.14181,1.14214,1.14143,1.14179,11600000.0
2008-01-10 05:24:00,1.1419,1.14215,1.14172,1.14215,18000000.0
2008-01-10 05:25:00,1.14197,1.14221,1.1416,1.14167,13800000.0
2008-01-10 05:26:00,1.142,1.142,1.14136,1.14136,22600000.0
2008-01-10 05:27:00,1.14194,1.14194,1.14146,1.14187,27400000.0
2008-01-10 05:28:00,1.14147,1.14183,1.14147,1.14183,10600000.0
2008-01-10 05:29:00,1.1417,1.142,1.1417,1.142,9800000.0
2008-01-10 05:30:00,1.14184,1.14201,1.14162,1.14189,9800000.0
2008-01-10 05:31:00,1.14154,1.14211,1.14154,1.1417,10600000.0
2008-01-10 05:32:00,1.14171,1.14171,1.14158,1.14169,8400000.0
2008-01-10 05:33:00,1.14096,1.1419,1.14096,1.1419,7400000.0
2008-01-10 05:34:00,1.14174,1.14175,1.14145,1.14175,11200000.0
2008-01-10 05:35:00,1.1417,1.14174,1.14121,1.14153,7800000.0
2008-01-10 05:36:00,1.1413,1.14169,1.14117,1.14158,17000000.0
2008-01-10 05:37:00,1.14127,1.14155,1.14127,1.14147,16200000.0
2008-01-10 05:38:00,1.141,1.14157,1.141,1.14125,14000000.0
2008-01-10 05:39:00,1.14123,1.14156,1.14121,1.14156,13200000.0
2008-01-10 05:40:00,1.1413,1.14137,1.1413,1.14136,4200000.0
2008-01-10 05:41:00,1.14153,1.14153,1.14132,1.14135,13000000.0
2008-01-10 05:42:00,1.14142,1.14171,1.14142,1.14154,18600000.0
2008-01-10 05:43:00,1.14146,1.14167,1.14142,1.14152,27000000.0
2008-01-10 05:44:00,1.14145,1.14145,1.14107,1.14107,13200000.0
2008-01-10 05:45:00,1.14128,1.14169,1.14113,1.14169,13200000.0
2008-01-10 05:46:00,1.14094,1.14184,1.14094,1.14184,6600000.0
2008-01-10 05:47:00,1.1416,1.14164,1.14145,1.14158,15200000.0
2008-01-10 05:48:00,1.14149,1.14188,1.14123,1.14139,17000000.0
2008-01-10 05:49:00,1.14169,1.14188,1.1414,1.14187,18600000.0
2008-01-10 05:50:00,1.14152,1.14167,1.14127,1.14131,9800000.0
2008-01-10 05:51:00,1.14143,1.14143,1.14082,1.14082,8200000.0
2008-01-10 05:52:00,1.1414,1.14184,1.14111,1.14131,17400000.0
2008-01-10 05:53:00,1.14121,1.14157,1.14121,1.14125,10600000.0
2008-01-10 05:54:00,1.14118,1.14143,1.14099,1.14133,14800000.0
2008-01-10 05:55:00,1.14105,1.14125,1.14085,1.14085,14600000.0
2008-01-10 05:56:00,1.14086,1.14109,1.14086,1.14103,12200000.0
2008-01-10 05:57:00,1.1412,1.14132,1.1411,1.14111,14800000.0
2008-01-10 05:58:00,1.1416,1.1416,1.1415,1.1415,15000000.0
2008-01-10 05:59:00,1.14143,1.14143,1.14101,1.14112,15000000.0
2008-01-10 06:00:00,1.14126,1.14159,1.141,1.141,18400000.0
2008-01-10 06:01:00,1.14121,1.14158,1.14105,1.14107,9600000.0
2008-01-10 06:02:00,1.1412,1.14148,1.14113,1.14113,18000000.0
2008-01-10 06:03:00,1.14102,1.14123,1.1408,1.1408,11800000.0
2008-01-10 06:04:00,1.14087,1.14117,1.14063,1.14102,20200000.0
2008-01-10 06:05:00,1.14107,1.14135,1.14107,1.14107,28000000.0
2008-01-10 06:06:00,1.14129,1.14157,1.14111,1.14128,11400000.0
2008-01-10 06:07:00,1.14147,1.14168,1.14129,1.14134,9400000.0
2008-01-10 06:08:00,1.14134,1.14149,1.14118,1.14144,26400000.0
2008-01-10 06:09:00,1.14138,1.14138,1.14109,1.14133,7200000.0
2008-01-10 06:10:00,1.14059,1.14114,1.14059,1.14114,7800000.0
2008-01-10 06:11:00,1.14161,1.14161,1.14134,1.14134,16600000.0
2008-01-10 06:12:00,1.14123,1.14144,1.14112,1.14112,16000000.0
2008-01-10 06:13:00,1.14141,1.14141,1.14091,1.14091,16800000.0
2008-01-10 06:14:00,1.1411,1.1412,1.1406,1.1408,14200000.0
2008-01-10 06:15:00,1.14119,1.14135,1.14107,1.14135,14200000.0
2008-01-10 06:16:00,1.14158,1.14174,1.14126,1.14144,25800000.0
2008-01-10 06:17:00,1.14161,1.1418,1.14138,1.14156,7600000.0
2008-01-10 06:18:00,1.14172,1.14172,1.14129,1.1414,18000000.0
2008-01-10 06:19:00,1.14119,1.1415,1.14114,1.14127,10800000.0
2008-01-10 06:20:00,1.1406,1.1406,1.1406,1.1406,19800000.0
2008-01-10 06:21:00,1.14134,1.1416,1.14116,1.1414,19800000.0
2008-01-10 06:22:00,1.14115,1.14169,1.14115,1.14129,9800000.0
2008-01-10 06:23:00,1.14127,1.14157,1.14085,1.14127,22000000.0
2008-01-10 06:24:00,1.14086,1.14116,1.14086,1.14111,12600000.0
2008-01-10 06:25:00,1.1411,1.1411,1.1408,1.1409,12000000.0
2008-01-10 06:26:00,1.14133,1.14166,1.14128,1.14166,12000000.0
2008-01-10 06:27:00,1.14181,1.14181,1.14133,1.14151,27000000.0
2008-01-10 06:28:00,1.14164,1.14176,1.14118,1.14118,8000000.0
2008-01-10 06:29:00,1.14133,1.14185,1.14098,1.1412,17000000.0
2008-01-10 06:30:00,1.14111,1.14136,1.14093,1.14119,9000000.0
2008-01-10 06:31:00,1.14093,1.1416,1.14093,1.14116,9800000.0
2008-01-10 06:32:00,1.14128,1.14157,1.14128,1.14144,16800000.0
2008-01-10 06:33:00,1.14147,1.14167,1.14141,1.14159,10400000.0
2008-01-10 06:34:00,1.14151,1.14158,1.1413,1.1413,16800000.0
2008-01-10 06:35:00,1.1403,1.1403,1.1403,1.1403,11200000.0
2008-01-10 06:36:00,1.1404,1.1404,1.1404,1.1404,11200000.0
2008-01-10 06:37:00,1.14162,1.14181,1.14141,1.14143,11200000.0
2008-01-10 06:38:00,1.14184,1.14221,1.14173,1.14221,12200000.0
2008-01-10 06:39:00,1.14214,1.14214,1.14171,1.14171,6800000.0
2008-01-10 06:40:00,1.1408,1.1408,1.1408,1.1408,8200000.0
2008-01-10 06:41:00,1.14192,1.14207,1.14181,1.14207,8200000.0
2008-01-10 06:42:00,1.1408,1.1408,1.1408,1.1408,17200000.0
2008-01-10 06:43:00,1.1407,1.1408,1.1407,1.1408,17200000.0
2008-01-10 06:44:00,1.14189,1.14224,1.14176,1.14195,17200000.0
2008-01-10 06:45:00,1.14192,1.14198,1.14159,1.14159,13800000.0
2008-01-10 06:46:00,1.14179,1.14179,1.14143,1.14143,22600000.0
2008-01-10 06:47:00,1.14136,1.1417,1.14127,1.14135,10200000.0
2008-01-10 06:48:00,1.14138,1.1417,1.14137,1.14155,9400000.0
2008-01-10 06:49:00,1.14149,1.1418,1.14134,1.1418,13000000.0
2008-01-10 06:50:00,1.14123,1.14151,1.14113,1.14115,24400000.0
2008-01-10 06:51:00,1.14126,1.14144,1.14126,1.14142,7400000.0
2008-01-10 06:52:00,1.14129,1.14142,1.14126,1.14126,14000000.0
2008-01-10 06:53:00,1.14124,1.14161,1.14123,1.14123,15200000.0
2008-01-10 06:54:00,1.14125,1.1415,1.14092,1.1415,8400000.0
2008-01-10 06:55:00,1.14137,1.14137,1.14056,1.14093,21600000.0
2008-01-10 06:56:00,1.14117,1.14141,1.14032,1.14032,20000000.0
2008-01-10 06:57:00,1.14066,1.14106,1.14066,1.14106,3200000.0
2008-01-10 06:58:00,1.14097,1.14101,1.14076,1.14081,13000000.0
2008-01-10 06:59:00,1.14076,1.14091,1.14062,1.14062,13600000.0
2008-01-10 07:00:00,1.14037,1.14062,1.14009,1.14027,7800000.0
2008-01-10 07:01:00,1.14012,1.14067,1.13998,1.14067,19400000.0
2008-01-10 07:02:00,1.14054,1.14088,1.14049,1.14067,19800000.0
2008-01-10 07:03:00,1.14043,1.14104,1.14031,1.14056,11600000.0
2008-01-10 07:04:00,1.1403,1.1408,1.14012,1.1403,17800000.0
2008-01-10 07:05:00,1.14037,1.14067,1.13985,1.14057,10400000.0
2008-01-10 07:06:00,1.1406,1.1408,1.1406,1.1408,22800000.0
2008-01-10 07:07:00,1.14098,1.14098,1.14039,1.14067,22800000.0
2008-01-10 07:08:00,1.14063,1.141,1.1405,1.141,18600000.0
2008-01-10 07:09:00,1.14091,1.14101,1.1406,1.14101,12000000.0
2008-01-10 07:10:00,1.14075,1.14112,1.14056,1.14112,6800000.0
2008-01-10 07:11:00,1.14048,1.14076,1.14046,1.14076,8200000.0
2008-01-10 07:12:00,1.1408,1.14101,1.14063,1.14079,6800000.0
2008-01-10 07:13:00,1.1409,1.14141,1.1409,1.14103,10000000.0
2008-01-10 07:14:00,1.14105,1.14122,1.14054,1.14056,10400000.0
2008-01-10 07:15:00,1.14026,1.14076,1.14023,1.14037,19800000.0
2008-01-10 07:16:00,1.1403,1.14051,1.1401,1.1401,22800000.0
2008-01-10 07:17:00,1.14029,1.14057,1.14023,1.14023,21000000.0
2008-01-10 07:18:00,1.14009,1.14041,1.14007,1.14041,10200000.0
2008-01-10 07:19:00,1.14046,1.14074,1.14046,1.14074,11000000.0
2008-01-10 07:20:00,1.14025,1.14028,1.14025,1.14028,5600000.0
2008-01-10 07:21:00,1.14043,1.1405,1.14006,1.1405,12400000.0
2008-01-10 07:22:00,1.1402,1.14034,1.13982,1.13982,15600000.0
2008-01-10 07:23:00,1.14043,1.14043,1.14006,1.14043,21400000.0
2008-01-10 07:24:00,1.14031,1.14072,1.13993,1.14072,16400000.0
2008-01-10 07:25:00,1.14033,1.1405,1.14022,1.14022,21000000.0
2008-01-10 07:26:00,1.14021,1.14041,1.14001,1.14036,10600000.0
2008-01-10 07:27:00,1.14033,1.14062,1.14033,1.14053,17000000.0
2008-01-10 07:28:00,1.14016,1.1405,1.14002,1.14044,15600000.0
2008-01-10 07:29:00,1.14007,1.14035,1.13989,1.14035,7600000.0
2008-01-10 07:30:00,1.14026,1.14038,1.13999,1.14021,20800000.0
2008-01-10 07:31:00,1.14009,1.14022,1.14005,1.14021,9400000.0
2008-01-10 07:32:00,1.13965,1.14005,1.13965,1.13967,12000000.0
2008-01-10 07:33:00,1.13968,1.14014,1.13964,1.13989,13000000.0
2008-01-10 07:34:00,1.14057,1.14057,1.13987,1.14009,22600000.0
2008-01-10 07:35:00,1.14005,1.14037,1.14001,1.14026,18000000.0
2008-01-10 07:36:00,1.13998,1.14028,1.13998,1.14001,14400000.0
2008-01-10 07:37:00,1.14005,1.14051,1.14005,1.14023,12400000.0
2008-01-10 07:38:00,1.1397,1.1397,1.1394,1.1396,27000000.0
2008-01-10 07:39:00,1.14031,1.14074,1.14031,1.14061,27000000.0
2008-01-10 07:40:00,1.14071,1.14071,1.14012,1.14012,2600000.0
2008-01-10 07:41:00,1.1396,1.1397,1.1395,1.1396,11800000.0
2008-01-10 07:42:00,1.1397,1.1397,1.1392,1.1394,11800000.0
2008-01-10 07:43:00,1.14024,1.14038,1.14012,1.14012,11800000.0
2008-01-10 07:44:00,1.14002,1.14006,1.13945,1.13984,12400000.0
2008-01-10 07:45:00,1.14015,1.14061,1.13974,1.14061,14600000.0
2008-01-10 07:46:00,1.14033,1.14033,1.13971,1.13971,16200000.0
2008-01-10 07:47:00,1.14044,1.14044,1.13984,1.13984,14800000.0
2008-01-10 07:48:00,1.13992,1.14,1.13963,1.13968,15400000.0
2008-01-10 07:49:00,1.1402,1.14044,1.1402,1.14044,6800000.0
2008-01-10 07:50:00,1.1404,1.14061,1.14029,1.14037,13200000.0
2008-01-10 07:51:00,1.14005,1.14038,1.14005,1.14007,14600000.0
2008-01-10 07:52:00,1.13986,1.14038,1.13986,1.14008,17800000.0
2008-01-10 07:53:00,1.13996,1.14023,1.13994,1.14,7400000.0
2008-01-10 07:54:00,1.1385,1.139,1.1385,1.1387,10800000.0
2008-01-10 07:55:00,1.13969,1.14013,1.13969,1.13998,10800000.0
2008-01-10 07:56:00,1.14047,1.14047,1.1399,1.14012,23400000.0
2008-01-10 07:57:00,1.14049,1.14054,1.14016,1.14036,11000000.0
2008-01-10 07:58:00,1.14007,1.14049,1.14002,1.14049,6400000.0
2008-01-10 07:59:00,1.14044,1.14062,1.14021,1.14031,21600000.0
2008-01-10 08:00:00,1.14006,1.14026,1.14,1.14007,19200000.0
2008-01-10 08:01:00,1.13988,1.14026,1.13988,1.1402,17800000.0
2008-01-10 08:02:00,1.14035,1.14035,1.13999,1.13999,13000000.0
2008-01-10 08:03:00,1.14064,1.14086,1.14058,1.14077,17200000.0
2008-01-10 08:04:00,1.14056,1.14076,1.14017,1.14035,13800000.0
2008-01-10 08:05:00,1.13995,1.14026,1.13974,1.14026,20400000.0
2008-01-10 08:06:00,1.14002,1.14003,1.1397,1.14003,15600000.0
2008-01-10 08:07:00,1.13999,1.14059,1.13988,1.1401,28800000.0
2008-01-10 08:08:00,1.14047,1.14047,1.14004,1.14023,25200000.0
2008-01-10 08:09:00,1.1401,1.1401,1.13963,1.13968,6600000.0
2008-01-10 08:10:00,1.13984,1.14005,1.13976,1.14005,9400000.0
2008-01-10 08:11:00,1.1397,1.1397,1.1396,1.1397,21000000.0
2008-01-10 08:12:00,1.14016,1.14032,1.1399,1.1399,21000000.0
2008-01-10 08:13:00,1.14031,1.14046,1.14002,1.14012,12400000.0
2008-01-10 08:14:00,1.14038,1.14038,1.14008,1.14008,11600000.0
2008-01-10 08:15:00,1.14004,1.14004,1.13955,1.13955,14000000.0
2008-01-10 08:16:00,1.14025,1.14025,1.13973,1.13978,10400000.0
2008-01-10 08:17:00,1.13993,1.14005,1.13964,1.13993,20400000.0
2008-01-10 08:18:00,1.14002,1.1401,1.13965,1.14,20000000.0
2008-01-10 08:19:00,1.13939,1.13975,1.13939,1.13942,17200000.0
2008-01-10 08:20:00,1.13943,1.13955,1.13895,1.13927,20400000.0
2008-01-10 08:21:00,1.13927,1.13944,1.13882,1.13914,18000000.0
2008-01-10 08:22:00,1.13924,1.13965,1.13924,1.13949,18800000.0
2008-01-10 08:23:00,1.13953,1.1399,1.13937,1.13937,18000000.0
2008-01-10 08:24:00,1.13962,1.13988,1.13903,1.13903,9400000.0
2008-01-10 08:25:00,1.1392,1.1392,1.1387,1.1389,13200000.0
2008-01-10 08:26:00,1.1394,1.1394,1.13913,1.13936,13200000.0
2008-01-10 08:27:00,1.13944,1.13955,1.13919,1.13926,15800000.0
2008-01-10 08:28:00,1.13938,1.13997,1.13938,1.1394,25000000.0
2008-01-10 08:29:00,1.13935,1.13978,1.13919,1.13928,20200000.0
2008-01-10 08:30:00,1.13952,1.13965,1.13927,1.13927,13000000.0
2008-01-10 08:31:00,1.13914,1.13925,1.13886,1.13909,21200000.0
2008-01-10 08:32:00,1.13939,1.13956,1.13929,1.13931,18200000.0
2008-01-10 08:33:00,1.13936,1.13936,1.13921,1.13923,7400000.0
2008-01-10 08:34:00,1.13876,1.13927,1.13867,1.13873,7400000.0
2008-01-10 08:35:00,1.13905,1.13959,1.13905,1.1391,17000000.0
2008-01-10 08:36:00,1.139,1.139,1.13872,1.13883,14000000.0
2008-01-10 08:37:00,1.13865,1.13938,1.13865,1.13911,17400000.0
2008-01-10 08:38:00,1.13919,1.13919,1.13887,1.13899,12200000.0
2008-01-10 08:39:00,1.13893,1.13929,1.1388,1.13904,15400000.0
2008-01-10 08:40:00,1.13904,1.13938,1.1387,1.13896,14000000.0
2008-01-10 08:41:00,1.13915,1.13925,1.13906,1.13906,10800000.0
2008-01-10 08:42:00,1.13909,1.13911,1.13872,1.13889,16200000.0
2008-01-10 08:43:00,1.13874,1.13932,1.13874,1.13898,12200000.0
2008-01-10 08:44:00,1.13874,1.13913,1.13869,1.13913,17800000.0
2008-01-10 08:45:00,1.13845,1.13845,1.13798,1.13803,35600000.0
2008-01-10 08:46:00,1.13858,1.13863,1.13845,1.13863,7800000.0
2008-01-10 08:47:00,1.13846,1.13875,1.1384,1.13847,16000000.0
2008-01-10 08:48:00,1.13818,1.13839,1.13805,1.13805,18200000.0
2008-01-10 08:49:00,1.13856,1.13897,1.13842,1.13897,17400000.0
2008-01-10 08:50:00,1.1384,1.13854,1.13836,1.13854,13000000.0
2008-01-10 08:51:00,1.13843,1.13843,1.13794,1.13814,11000000.0
2008-01-10 08:52:00,1.13815,1.13825,1.13797,1.13819,13000000.0
2008-01-10 08:53:00,1.1382,1.1385,1.13816,1.13843,8800000.0
2008-01-10 08:54:00,1.13825,1.13864,1.13814,1.13826,16200000.0
2008-01-10 08:55:00,1.13841,1.13841,1.13807,1.13836,10600000.0
2008-01-10 08:56:00,1.13825,1.13825,1.13788,1.13797,13600000.0
2008-01-10 08:57:00,1.13868,1.13868,1.13832,1.13847,14400000.0
2008-01-10 08:58:00,1.13835,1.13859,1.13831,1.13838,16200000.0
2008-01-10 08:59:00,1.13843,1.13878,1.13829,1.1384,16200000.0
2008-01-10 09:00:00,1.13868,1.13883,1.13852,1.13875,17000000.0
2008-01-10 09:01:00,1.13844,1.1388,1.13829,1.1388,13800000.0
2008-01-10 09:02:00,1.13888,1.13899,1.13873,1.13899,21600000.0
2008-01-10 09:03:00,1.13823,1.13871,1.13823,1.13829,24000000.0
2008-01-10 09:04:00,1.13836,1.13865,1.13816,1.13865,15400000.0
2008-01-10 09:05:00,1.1385,1.13895,1.13847,1.13865,10000000.0
2008-01-10 09:06:00,1.13897,1.13897,1.13857,1.13889,11600000.0
2008-01-10 09:07:00,1.13887,1.13924,1.13881,1.13924,15200000.0
2008-01-10 09:08:00,1.13899,1.13899,1.13825,1.13829,8400000.0
2008-01-10 09:09:00,1.13845,1.13882,1.13839,1.13877,11600000.0
2008-01-10 09:10:00,1.13944,1.13947,1.13925,1.13928,10800000.0
2008-01-10 09:11:00,1.13953,1.13972,1.13924,1.13924,12800000.0
2008-01-10 09:12:00,1.1392,1.13931,1.13904,1.13921,22400000.0
2008-01-10 09:13:00,1.13923,1.13934,1.1391,1.1391,17600000.0
2008-01-10 09:14:00,1.13914,1.13938,1.13899,1.13938,13400000.0
2008-01-10 09:15:00,1.13914,1.13939,1.13912,1.13917,6200000.0
2008-01-10 09:16:00,1.13926,1.13949,1.13915,1.13947,15000000.0
2008-01-10 09:17:00,1.13875,1.13911,1.1385,1.13911,19400000.0
2008-01-10 09:18:00,1.1388,1.13894,1.13863,1.13871,12600000.0
2008-01-10 09:19:00,1.13885,1.13885,1.13835,1.13849,14200000.0
2008-01-10 09:20:00,1.13873,1.13901,1.1384,1.1384,20200000.0
2008-01-10 09:21:00,1.13852,1.13861,1.13832,1.13856,9400000.0
2008-01-10 09:22:00,1.13845,1.13877,1.13845,1.13845,7400000.0
2008-01-10 09:23:00,1.13853,1.13887,1.13847,1.13856,23200000.0
2008-01-10 09:24:00,1.13877,1.13911,1.13871,1.13894,11600000.0
2008-01-10 09:25:00,1.13844,1.13847,1.1383,1.13839,12600000.0
2008-01-10 09:26:00,1.13824,1.13835,1.13821,1.13834,19800000.0
2008-01-10 09:27:00,1.13832,1.13833,1.13813,1.13813,8400000.0
2008-01-10 09:28:00,1.13813,1.13857,1.13805,1.13848,22600000.0
2008-01-10 09:29:00,1.13839,1.13882,1.13839,1.13861,17000000.0
2008-01-10 09:30:00,1.13861,1.13861,1.13832,1.13834,16000000.0
2008-01-10 09:31:00,1.13822,1.13899,1.13822,1.13899,11400000.0
2008-01-10 09:32:00,1.13825,1.13836,1.1381,1.1381,13000000.0
2008-01-10 09:33:00,1.13809,1.13817,1.13775,1.13775,8600000.0
2008-01-10 09:34:00,1.13838,1.13843,1.13777,1.13798,12200000.0
2008-01-10 09:35:00,1.13801,1.13827,1.13801,1.1381,14000000.0
2008-01-10 09:36:00,1.13811,1.1386,1.13793,1.13798,15800000.0
2008-01-10 09:37:00,1.13797,1.13806,1.13794,1.13794,11000000.0
2008-01-10 09:38:00,1.13782,1.13819,1.13775,1.13819,16000000.0
2008-01-10 09:39:00,1.13821,1.1384,1.13807,1.13832,7600000.0
2008-01-10 09:40:00,1.13827,1.13873,1.13798,1.13798,12600000.0
2008-01-10 09:41:00,1.13721,1.13792,1.13721,1.13753,13600000.0
2008-01-10 09:42:00,1.13708,1.1378,1.13708,1.13767,23600000.0
2008-01-10 09:43:00,1.13781,1.13808,1.13776,1.13799,18800000.0
2008-01-10 09:44:00,1.13759,1.13817,1.13749,1.13817,15400000.0
2008-01-10 09:45:00,1.13774,1.13774,1.13725,1.13725,9600000.0
2008-01-10 09:46:00,1.13744,1.13762,1.13708,1.13748,17400000.0
2008-01-10 09:47:00,1.13759,1.13801,1.13742,1.13783,20600000.0
2008-01-10 09:48:00,1.1378,1.1378,1.13745,1.13745,13800000.0
2008-01-10 09:49:00,1.1375,1.13803,1.1375,1.13767,11000000.0
2008-01-10 09:50:00,1.13716,1.13796,1.13716,1.13796,15200000.0
2008-01-10 09:51:00,1.13781,1.1382,1.13781,1.13795,30000000.0
2008-01-10 09:52:00,1.13794,1.13802,1.13755,1.13802,10400000.0
2008-01-10 09:53:00,1.13791,1.13818,1.13747,1.13803,19800000.0
2008-01-10 09:54:00,1.13745,1.13797,1.13739,1.13797,23800000.0
2008-01-10 09:55:00,1.13785,1.13814,1.13758,1.13758,25200000.0
2008-01-10 09:56:00,1.13782,1.13794,1.13779,1.13787,18000000.0
2008-01-10 09:57:00,1.13819,1.13831,1.13767,1.13794,15400000.0
2008-01-10 09:58:00,1.1381,1.13824,1.13761,1.13778,25000000.0
2008-01-10 09:59:00,1.13769,1.13788,1.13753,1.13788,12400000.0
2008-01-10 10:00:00,1.13825,1.13827,1.13795,1.13812,35800000.0
2008-01-10 10:01:00,1.138,1.13825,1.138,1.13808,8400000.0
2008-01-10 10:02:00,1.13821,1.13824,1.13738,1.13821,14600000.0
2008-01-10 10:03:00,1.13786,1.13806,1.13771,1.13771,8600000.0
2008-01-10 10:04:00,1.13767,1.13829,1.13767,1.13801,17400000.0
2008-01-10 10:05:00,1.13805,1.13808,1.13777,1.13787,15600000.0
2008-01-10 10:06:00,1.1399,1.1401,1.1399,1.14,26600000.0
2008-01-10 10:07:00,1.13793,1.13819,1.13772,1.13779,26600000.0
2008-01-10 10:08:00,1.13748,1.13813,1.13748,1.13771,23800000.0
2008-01-10 10:09:00,1.13784,1.13805,1.1377,1.13772,14400000.0
2008-01-10 10:10:00,1.13739,1.1382,1.13739,1.13771,8200000.0
2008-01-10 10:11:00,1.13781,1.13806,1.13781,1.13795,15000000.0
2008-01-10 10:12:00,1.13801,1.13832,1.13798,1.13813,23600000.0
2008-01-10 10:13:00,1.13833,1.13833,1.13792,1.13801,16600000.0
2008-01-10 10:14:00,1.1376,1.13765,1.13711,1.13711,8800000.0
2008-01-10 10:15:00,1.13784,1.13809,1.13755,1.13807,11400000.0
2008-01-10 10:16:00,1.13796,1.13848,1.13796,1.13838,23200000.0
2008-01-10 10:17:00,1.13823,1.1388,1.13823,1.13847,9400000.0
2008-01-10 10:18:00,1.13883,1.139,1.13842,1.13868,10200000.0
2008-01-10 10:19:00,1.13877,1.13912,1.13872,1.13888,17000000.0
2008-01-10 10:20:00,1.13883,1.13934,1.13876,1.13921,19000000.0
2008-01-10 10:21:00,1.13885,1.13975,1.13885,1.13946,17600000.0
2008-01-10 10:22:00,1.13877,1.13901,1.13844,1.13864,22800000.0
2008-01-10 10:23:00,1.13858,1.13921,1.13858,1.13912,13000000.0
2008-01-10 10:24:00,1.13889,1.13945,1.13871,1.1392,15400000.0
2008-01-10 10:25:00,1.13949,1.13977,1.139,1.13934,20200000.0
2008-01-10 10:26:00,1.13982,1.13993,1.13956,1.13965,8800000.0
2008-01-10 10:27:00,1.13991,1.13991,1.13856,1.1391,18800000.0
2008-01-10 10:28:00,1.13908,1.13963,1.13904,1.13909,20600000.0
2008-01-10 10:29:00,1.13891,1.13955,1.13891,1.13899,18400000.0
2008-01-10 10:30:00,1.13904,1.13921,1.13891,1.13908,10800000.0
2008-01-10 10:31:00,1.13911,1.13928,1.13897,1.13915,32400000.0
2008-01-10 10:32:00,1.13915,1.13954,1.13914,1.13914,17000000.0
2008-01-10 10:33:00,1.13891,1.13958,1.13891,1.13908,21600000.0
2008-01-10 10:34:00,1.13914,1.14017,1.13914,1.14009,10000000.0
2008-01-10 10:35:00,1.1396,1.13974,1.13937,1.13974,12000000.0
2008-01-10 10:36:00,1.13971,1.13995,1.13954,1.13995,11600000.0
2008-01-10 10:37:00,1.13998,1.14003,1.13977,1.13984,21600000.0
2008-01-10 10:38:00,1.13981,1.13981,1.13929,1.13953,11800000.0
2008-01-10 10:39:00,1.13971,1.13988,1.13968,1.13988,6000000.0
2008-01-10 10:40:00,1.14016,1.14039,1.13978,1.13989,22400000.0
2008-01-10 10:41:00,1.13986,1.14064,1.13986,1.14041,17000000.0
2008-01-10 10:42:00,1.14046,1.14086,1.14038,1.14063,11200000.0
2008-01-10 10:43:00,1.14024,1.14054,1.14013,1.14017,17800000.0
2008-01-10 10:44:00,1.14035,1.14035,1.13994,1.14013,19400000.0
2008-01-10 10:45:00,1.13997,1.14007,1.13973,1.13975,10000000.0
2008-01-10 10:46:00,1.13986,1.14015,1.13986,1.14012,13000000.0
2008-01-10 10:47:00,1.14,1.14036,1.13963,1.13992,14000000.0
2008-01-10 10:48:00,1.14074,1.14074,1.14008,1.14047,14000000.0
2008-01-10 10:49:00,1.13993,1.14066,1.13993,1.14021,14800000.0
2008-01-10 10:50:00,1.14015,1.14018,1.13993,1.14018,26600000.0
2008-01-10 10:51:00,1.14024,1.14024,1.13977,1.13981,22400000.0
2008-01-10 10:52:00,1.14003,1.14018,1.13974,1.13974,24000000.0
2008-01-10 10:53:00,1.13984,1.14001,1.13964,1.13975,25800000.0
2008-01-10 10:54:00,1.13965,1.14016,1.13961,1.14016,24600000.0
2008-01-10 10:55:00,1.13981,1.1402,1.13974,1.1398,18400000.0
2008-01-10 10:56:00,1.13984,1.1403,1.13957,1.14012,13600000.0
2008-01-10 10:57:00,1.13973,1.13981,1.13939,1.13941,12200000.0
2008-01-10 10:58:00,1.13946,1.13969,1.13906,1.13937,13000000.0
2008-01-10 10:59:00,1.13927,1.13974,1.13907,1.13923,12600000.0
2008-01-10 11:00:00,1.13955,1.13955,1.13914,1.13955,11000000.0
2008-01-10 11:01:00,1.13932,1.13967,1.13896,1.13936,15400000.0
2008-01-10 11:02:00,1.13942,1.13953,1.13899,1.13933,13600000.0
2008-01-10 11:03:00,1.13944,1.13968,1.13921,1.13932,22000000.0
2008-01-10 11:04:00,1.13895,1.13943,1.13895,1.13943,23400000.0
2008-01-10 11:05:00,1.1395,1.13965,1.1393,1.13938,6200000.0
2008-01-10 11:06:00,1.1384,1.1389,1.1383,1.1388,11800000.0
2008-01-10 11:07:00,1.13982,1.14027,1.1392,1.1397,11800000.0
2008-01-10 11:08:00,1.13964,1.14001,1.13964,1.13991,23800000.0
2008-01-10 11:09:00,1.13983,1.14007,1.13977,1.13986,14600000.0
2008-01-10 11:10:00,1.13977,1.14019,1.13969,1.13971,18400000.0
2008-01-10 11:11:00,1.13949,1.14032,1.13949,1.13978,17800000.0
2008-01-10 11:12:00,1.13969,1.13972,1.13926,1.13926,21000000.0
2008-01-10 11:13:00,1.13931,1.13963,1.13893,1.13918,26800000.0
2008-01-10 11:14:00,1.13943,1.13971,1.13934,1.13949,11000000.0
2008-01-10 11:15:00,1.13966,1.13991,1.13951,1.13957,24800000.0
2008-01-10 11:16:00,1.13947,1.13984,1.13947,1.1396,25000000.0
2008-01-10 11:17:00,1.13939,1.13939,1.1392,1.1392,12200000.0
2008-01-10 11:18:00,1.13934,1.13951,1.13922,1.13935,23600000.0
2008-01-10 11:19:00,1.13945,1.13945,1.13879,1.13927,28600000.0
2008-01-10 11:20:00,1.13892,1.1393,1.13892,1.13918,15400000.0
2008-01-10 11:21:00,1.1386,1.1386,1.1385,1.1385,26400000.0
2008-01-10 11:22:00,1.13901,1.13912,1.13825,1.13825,26400000.0
2008-01-10 11:23:00,1.13894,1.13921,1.13886,1.13917,9800000.0
2008-01-10 11:24:00,1.13913,1.13935,1.13913,1.13935,12600000.0
2008-01-10 11:25:00,1.13909,1.1392,1.13865,1.1392,26400000.0
2008-01-10 11:26:00,1.13905,1.13927,1.13901,1.13901,21600000.0
2008-01-10 11:27:00,1.13919,1.13936,1.13913,1.1393,12400000.0
2008-01-10 11:28:00,1.13939,1.1396,1.13896,1.13896,10000000.0
2008-01-10 11:29:00,1.13986,1.13986,1.13936,1.13936,13400000.0
2008-01-10 11:30:00,1.13919,1.1395,1.13884,1.13884,14400000.0
2008-01-10 11:31:00,1.13903,1.13937,1.13892,1.1391,17800000.0
2008-01-10 11:32:00,1.1389,1.13897,1.13862,1.13862,20000000.0
2008-01-10 11:33:00,1.13826,1.13871,1.13813,1.13831,14400000.0
2008-01-10 11:34:00,1.138,1.13846,1.138,1.13814,14600000.0
2008-01-10 11:35:00,1.13839,1.13839,1.13773,1.13773,15800000.0
2008-01-10 11:36:00,1.13839,1.13849,1.13807,1.13818,21600000.0
2008-01-10 11:37:00,1.13834,1.13849,1.13819,1.13849,16200000.0
2008-01-10 11:38:00,1.13831,1.13864,1.13789,1.13864,21800000.0
2008-01-10 11:39:00,1.13853,1.139,1.13835,1.139,16800000.0
2008-01-10 11:40:00,1.13881,1.13902,1.13859,1.1386,18800000.0
2008-01-10 11:41:00,1.13908,1.13908,1.13848,1.13904,9800000.0
2008-01-10 11:42:00,1.13914,1.13944,1.13899,1.13943,25000000.0
2008-01-10 11:43:00,1.13883,1.13913,1.13883,1.13908,13200000.0
2008-01-10 11:44:00,1.13868,1.139,1.13856,1.13856,13600000.0
2008-01-10 11:45:00,1.13857,1.13857,1.13822,1.13845,17400000.0
2008-01-10 11:46:00,1.13824,1.13853,1.13781,1.13781,13200000.0
2008-01-10 11:47:00,1.13835,1.13839,1.13784,1.13839,21000000.0
2008-01-10 11:48:00,1.13795,1.13857,1.13792,1.13792,28200000.0
2008-01-10 11:49:00,1.13788,1.13831,1.13782,1.13831,11200000.0
2008-01-10 11:50:00,1.13852,1.13856,1.1378,1.1378,15400000.0
2008-01-10 11:51:00,1.13783,1.13858,1.13779,1.13858,18400000.0
2008-01-10 11:52:00,1.13831,1.13859,1.13809,1.13859,20200000.0
2008-01-10 11:53:00,1.13852,1.13872,1.13844,1.13858,11000000.0
2008-01-10 11:54:00,1.1377,1.1378,1.1375,1.1375,11400000.0
2008-01-10 11:55:00,1.13957,1.13988,1.13928,1.13936,11400000.0
2008-01-10 11:56:00,1.13921,1.13951,1.13921,1.13943,10600000.0
2008-01-10 11:57:00,1.13922,1.13924,1.1386,1.13896,12000000.0
2008-01-10 11:58:00,1.13885,1.1391,1.13862,1.13862,14400000.0
2008-01-10 11:59:00,1.13857,1.13885,1.1383,1.13856,11800000.0
2008-01-10 12:00:00,1.13866,1.13891,1.13847,1.13857,14600000.0
2008-01-10 12:01:00,1.13847,1.13847,1.13787,1.13816,30800000.0
2008-01-10 12:02:00,1.13832,1.13839,1.13801,1.13839,7200000.0
2008-01-10 12:03:00,1.13813,1.13869,1.13813,1.13848,10600000.0
2008-01-10 12:04:00,1.13825,1.1389,1.13809,1.13829,11000000.0
2008-01-10 12:05:00,1.13808,1.13836,1.13787,1.13803,15000000.0
2008-01-10 12:06:00,1.13824,1.13864,1.13822,1.13864,21000000.0
2008-01-10 12:07:00,1.13891,1.13891,1.13802,1.13802,10000000.0
2008-01-10 12:08:00,1.13827,1.13827,1.13772,1.13797,15000000.0
2008-01-10 12:09:00,1.1381,1.13846,1.1381,1.13832,30600000.0
2008-01-10 12:10:00,1.1384,1.13891,1.1383,1.13881,12800000.0
2008-01-10 12:11:00,1.13842,1.13842,1.13813,1.13828,9400000.0
2008-01-10 12:12:00,1.13853,1.13853,1.13801,1.13829,14800000.0
2008-01-10 12:13:00,1.13861,1.13861,1.1384,1.1384,10400000.0
2008-01-10 12:14:00,1.13872,1.13887,1.13824,1.13867,23400000.0
2008-01-10 12:15:00,1.1382,1.13887,1.13792,1.13798,32400000.0
2008-01-10 12:16:00,1.13788,1.13839,1.13788,1.13796,17200000.0
2008-01-10 12:17:00,1.13799,1.13822,1.1378,1.13822,25200000.0
2008-01-10 12:18:00,1.13828,1.13828,1.13804,1.13823,7800000.0
2008-01-10 12:19:00,1.13809,1.13834,1.13804,1.13804,23000000.0
2008-01-10 12:20:00,1.13796,1.13822,1.13793,1.13822,12400000.0
2008-01-10 12:21:00,1.13821,1.13821,1.13737,1.13803,22600000.0
2008-01-10 12:22:00,1.1382,1.13823,1.13788,1.13823,17400000.0
2008-01-10 12:23:00,1.138,1.13859,1.13777,1.13777,14200000.0
2008-01-10 12:24:00,1.1386,1.1386,1.1384,1.1384,15600000.0
2008-01-10 12:25:00,1.13815,1.13847,1.13812,1.13847,15600000.0
2008-01-10 12:26:00,1.13874,1.13879,1.13836,1.13837,32800000.0
2008-01-10 12:27:00,1.13868,1.13883,1.13831,1.13883,8800000.0
2008-01-10 12:28:00,1.13852,1.13852,1.13805,1.13805,12000000.0
2008-01-10 12:29:00,1.13832,1.13854,1.13823,1.13844,20200000.0
2008-01-10 12:30:00,1.1397,1.1397,1.1392,1.1394,15600000.0
2008-01-10 12:31:00,1.13853,1.13861,1.13849,1.13858,15600000.0
2008-01-10 12:32:00,1.13852,1.13852,1.1379,1.13801,109200000.0
2008-01-10 12:33:00,1.13839,1.13839,1.13811,1.13813,12600000.0
2008-01-10 12:34:00,1.13825,1.13845,1.13824,1.13845,21600000.0
2008-01-10 12:35:00,1.13901,1.13901,1.13856,1.13856,36400000.0
2008-01-10 12:36:00,1.13832,1.1387,1.13832,1.13843,13000000.0
2008-01-10 12:37:00,1.13804,1.13882,1.13804,1.13882,3000000.0
2008-01-10 12:38:00,1.13818,1.13821,1.13818,1.13821,2600000.0
2008-01-10 12:39:00,1.13788,1.13816,1.13787,1.13816,13200000.0
2008-01-10 12:40:00,1.1391,1.1392,1.1391,1.1392,22600000.0
2008-01-10 12:41:00,1.13813,1.13834,1.13775,1.13834,22600000.0
2008-01-10 12:42:00,1.13844,1.13844,1.138,1.13823,14600000.0
2008-01-10 12:43:00,1.13824,1.13832,1.13802,1.13802,7400000.0
2008-01-10 12:44:00,1.13867,1.13867,1.13819,1.13827,9200000.0
2008-01-10 12:45:00,1.13828,1.13831,1.1379,1.1379,23000000.0
2008-01-10 12:46:00,1.13808,1.13824,1.13781,1.13808,11800000.0
2008-01-10 12:47:00,1.1397,1.1399,1.1395,1.1397,19600000.0
2008-01-10 12:48:00,1.13781,1.13781,1.13696,1.13728,19600000.0
2008-01-10 12:49:00,1.13757,1.13805,1.13757,1.13795,8400000.0
2008-01-10 12:50:00,1.13788,1.13815,1.13788,1.13796,31600000.0
2008-01-10 12:51:00,1.13803,1.13839,1.13785,1.13786,19000000.0
2008-01-10 12:52:00,1.13802,1.1381,1.13779,1.13779,22400000.0
2008-01-10 12:53:00,1.13765,1.13765,1.1376,1.1376,2600000.0
2008-01-10 12:54:00,1.13749,1.1375,1.13715,1.13715,11200000.0
2008-01-10 12:55:00,1.13715,1.13733,1.137,1.13724,11000000.0
2008-01-10 12:56:00,1.13731,1.13757,1.13683,1.13757,14000000.0
2008-01-10 12:57:00,1.13757,1.13757,1.1371,1.13726,10600000.0
2008-01-10 12:58:00,1.13727,1.13781,1.13727,1.13771,26600000.0
2008-01-10 12:59:00,1.13747,1.13768,1.13732,1.13751,8400000.0
2008-01-10 13:00:00,1.13771,1.13795,1.13771,1.13787,21200000.0
2008-01-10 13:01:00,1.1381,1.13812,1.13757,1.13781,17800000.0
2008-01-10 13:02:00,1.1376,1.1377,1.1375,1.1375,3600000.0
2008-01-10 13:03:00,1.13779,1.13779,1.13732,1.13757,12200000.0
2008-01-10 13:04:00,1.13745,1.13774,1.13723,1.13774,18000000.0
2008-01-10 13:05:00,1.13773,1.13774,1.13721,1.13759,14200000.0
2008-01-10 13:06:00,1.1392,1.1392,1.1391,1.1391,9400000.0
2008-01-10 13:07:00,1.1378,1.13813,1.1373,1.1373,9400000.0
2008-01-10 13:08:00,1.13737,1.13785,1.13736,1.13751,60400000.0
2008-01-10 13:09:00,1.13741,1.1378,1.13741,1.13755,17200000.0
2008-01-10 13:10:00,1.13754,1.13754,1.13697,1.13699,10000000.0
2008-01-10 13:11:00,1.13716,1.13733,1.13716,1.13733,8800000.0
2008-01-10 13:12:00,1.13727,1.13752,1.13727,1.13734,31600000.0
2008-01-10 13:13:00,1.13731,1.1377,1.13698,1.13722,22800000.0
2008-01-10 13:14:00,1.13695,1.13763,1.13695,1.13763,13600000.0
2008-01-10 13:15:00,1.13758,1.13813,1.13757,1.1379,12200000.0
2008-01-10 13:16:00,1.13792,1.13795,1.13777,1.13777,15600000.0
2008-01-10 13:17:00,1.13819,1.13835,1.138,1.13803,15000000.0
2008-01-10 13:18:00,1.1381,1.13857,1.1379,1.13837,21600000.0
2008-01-10 13:19:00,1.13825,1.13825,1.13767,1.13781,8800000.0
2008-01-10 13:20:00,1.13795,1.13831,1.13795,1.13819,15400000.0
2008-01-10 13:21:00,1.13834,1.13877,1.13834,1.13834,12800000.0
2008-01-10 13:22:00,1.13829,1.13884,1.13807,1.13884,10800000.0
2008-01-10 13:23:00,1.13846,1.13846,1.1381,1.13816,8800000.0
2008-01-10 13:24:00,1.13818,1.13848,1.1381,1.13848,13800000.0
2008-01-10 13:25:00,1.13846,1.13896,1.13846,1.13852,15600000.0
2008-01-10 13:26:00,1.13879,1.13914,1.13867,1.13909,13000000.0
2008-01-10 13:27:00,1.139,1.13931,1.13895,1.13906,16200000.0
2008-01-10 13:28:00,1.13908,1.13927,1.13905,1.13916,87800000.0
2008-01-10 13:29:00,1.13953,1.1396,1.13917,1.13934,22600000.0
2008-01-10 13:30:00,1.13912,1.1395,1.13912,1.13933,17000000.0
2008-01-10 13:31:00,1.1386,1.1388,1.1386,1.1388,11600000.0
2008-01-10 13:32:00,1.1386,1.1388,1.1383,1.1384,11600000.0
2008-01-10 13:33:00,1.13919,1.1393,1.13914,1.1393,11600000.0
2008-01-10 13:34:00,1.1386,1.13896,1.13836,1.13892,12600000.0
2008-01-10 13:35:00,1.13898,1.13898,1.13848,1.13848,11600000.0
2008-01-10 13:36:00,1.1388,1.13898,1.13873,1.13873,9800000.0
2008-01-10 13:37:00,1.13888,1.13925,1.13878,1.13925,23200000.0
2008-01-10 13:38:00,1.139,1.13904,1.13855,1.13876,11600000.0
2008-01-10 13:39:00,1.13901,1.13917,1.13863,1.13884,12600000.0
2008-01-10 13:40:00,1.13909,1.13909,1.13867,1.13893,6800000.0
2008-01-10 13:41:00,1.13879,1.13885,1.13862,1.1387,17400000.0
2008-01-10 13:42:00,1.13891,1.13933,1.13881,1.13912,21400000.0
2008-01-10 13:43:00,1.13903,1.13927,1.13889,1.13889,12400000.0
2008-01-10 13:44:00,1.13993,1.14003,1.13943,1.13943,17800000.0
2008-01-10 13:45:00,1.13932,1.13994,1.13914,1.13963,10400000.0
2008-01-10 13:46:00,1.13966,1.1399,1.13939,1.13939,22200000.0
2008-01-10 13:47:00,1.13951,1.13972,1.1392,1.1392,17000000.0
2008-01-10 13:48:00,1.13927,1.13953,1.13917,1.13917,11200000.0
2008-01-10 13:49:00,1.1393,1.13964,1.13905,1.13964,28200000.0
2008-01-10 13:50:00,1.13931,1.13982,1.13922,1.13978,20400000.0
2008-01-10 13:51:00,1.13961,1.13965,1.13926,1.1395,12200000.0
2008-01-10 13:52:00,1.13934,1.13956,1.1391,1.13944,20600000.0
2008-01-10 13:53:00,1.13942,1.1397,1.13918,1.13933,30400000.0
2008-01-10 13:54:00,1.13946,1.13972,1.13931,1.13962,11000000.0
2008-01-10 13:55:00,1.13946,1.13988,1.13946,1.13962,7800000.0
2008-01-10 13:56:00,1.13922,1.13963,1.13922,1.13928,22400000.0
2008-01-10 13:57:00,1.13946,1.13946,1.13882,1.13883,17200000.0
2008-01-10 13:58:00,1.13912,1.13922,1.13871,1.13892,18400000.0
2008-01-10 13:59:00,1.13867,1.13903,1.13853,1.13903,9400000.0
2008-01-10 14:00:00,1.13891,1.13908,1.13874,1.13898,27600000.0
2008-01-10 14:01:00,1.13883,1.13923,1.13834,1.13873,14800000.0
2008-01-10 14:02:00,1.13886,1.13912,1.13875,1.13912,22600000.0
2008-01-10 14:03:00,1.13908,1.13949,1.13908,1.13937,11000000.0
2008-01-10 14:04:00,1.13901,1.13941,1.13898,1.13906,17600000.0
2008-01-10 14:05:00,1.13908,1.13928,1.13903,1.13903,11000000.0
2008-01-10 14:06:00,1.1389,1.13918,1.13873,1.13873,17600000.0
2008-01-10 14:07:00,1.139,1.13901,1.13851,1.13899,12200000.0
2008-01-10 14:08:00,1.13852,1.13904,1.13852,1.13904,17200000.0
2008-01-10 14:09:00,1.139,1.13938,1.13895,1.13904,26000000.0
2008-01-10 14:10:00,1.13877,1.13889,1.13825,1.13877,21200000.0
2008-01-10 14:11:00,1.1381,1.13841,1.13785,1.13841,9400000.0
2008-01-10 14:12:00,1.13861,1.13861,1.13786,1.13803,19600000.0
2008-01-10 14:13:00,1.13826,1.13826,1.13764,1.13819,22600000.0
2008-01-10 14:14:00,1.138,1.13821,1.13797,1.13821,14800000.0
2008-01-10 14:15:00,1.13821,1.13842,1.13782,1.13842,9400000.0
2008-01-10 14:16:00,1.13828,1.13845,1.13774,1.13789,11800000.0
2008-01-10 14:17:00,1.13788,1.1385,1.13771,1.13771,9400000.0
2008-01-10 14:18:00,1.13835,1.1387,1.13809,1.13813,22200000.0
2008-01-10 14:19:00,1.13849,1.13871,1.13826,1.13871,36400000.0
2008-01-10 14:20:00,1.13848,1.13867,1.13848,1.1386,48800000.0
2008-01-10 14:21:00,1.13841,1.13878,1.13841,1.13864,19200000.0
2008-01-10 14:22:00,1.13871,1.13881,1.13844,1.1387,17200000.0
2008-01-10 14:23:00,1.13858,1.13889,1.13827,1.1386,35000000.0
2008-01-10 14:24:00,1.13832,1.13859,1.13806,1.13806,21000000.0
2008-01-10 14:25:00,1.13844,1.13873,1.13816,1.13852,22400000.0
2008-01-10 14:26:00,1.13844,1.13844,1.1382,1.13822,15600000.0
2008-01-10 14:27:00,1.13831,1.13884,1.13831,1.13833,17600000.0
2008-01-10 14:28:00,1.13849,1.13922,1.13844,1.13922,28200000.0
2008-01-10 14:29:00,1.13855,1.13882,1.13829,1.13872,21000000.0
2008-01-10 14:30:00,1.1394,1.1396,1.1387,1.1387,26800000.0
2008-01-10 14:31:00,1.1389,1.1391,1.1384,1.1385,26800000.0
2008-01-10 14:32:00,1.13815,1.13815,1.13772,1.13772,26800000.0
2008-01-10 14:33:00,1.138,1.13856,1.1378,1.13856,30200000.0
2008-01-10 14:34:00,1.1385,1.1385,1.13823,1.13843,10600000.0
2008-01-10 14:35:00,1.1382,1.1384,1.1378,1.1383,10000000.0
2008-01-10 14:36:00,1.13827,1.13862,1.13827,1.13833,10000000.0
2008-01-10 14:37:00,1.13872,1.139,1.1381,1.13817,12000000.0
2008-01-10 14:38:00,1.13806,1.13843,1.13776,1.13809,17600000.0
2008-01-10 14:39:00,1.1389,1.1389,1.1383,1.1388,20000000.0
2008-01-10 14:40:00,1.13786,1.13843,1.13765,1.13843,20000000.0
2008-01-10 14:41:00,1.13812,1.13843,1.13771,1.13792,84800000.0
2008-01-10 14:42:00,1.13782,1.13813,1.13772,1.13792,9400000.0
2008-01-10 14:43:00,1.13791,1.13821,1.13761,1.13821,22600000.0
2008-01-10 14:44:00,1.13714,1.13757,1.13714,1.13728,15200000.0
2008-01-10 14:45:00,1.1373,1.13764,1.1373,1.13753,32200000.0
2008-01-10 14:46:00,1.13748,1.13765,1.13742,1.13748,14000000.0
2008-01-10 14:47:00,1.1373,1.13763,1.13704,1.13718,12800000.0
2008-01-10 14:48:00,1.13808,1.13808,1.13766,1.13774,20400000.0
2008-01-10 14:49:00,1.13811,1.13825,1.13791,1.13791,9800000.0
2008-01-10 14:50:00,1.13795,1.1381,1.13759,1.13759,9200000.0
2008-01-10 14:51:00,1.1378,1.13783,1.13771,1.13779,15400000.0
2008-01-10 14:52:00,1.13813,1.13849,1.13796,1.13849,17400000.0
2008-01-10 14:53:00,1.1385,1.13898,1.1385,1.13874,25400000.0
2008-01-10 14:54:00,1.13918,1.13919,1.13893,1.139,26600000.0
2008-01-10 14:55:00,1.13945,1.13945,1.13901,1.13926,17600000.0
2008-01-10 14:56:00,1.13898,1.13914,1.13888,1.13891,12800000.0
2008-01-10 14:57:00,1.13884,1.13904,1.13861,1.13904,15800000.0
2008-01-10 14:58:00,1.13892,1.13897,1.13869,1.13889,21000000.0
2008-01-10 14:59:00,1.13891,1.13914,1.13848,1.13871,19800000.0
2008-01-10 15:00:00,1.13884,1.13933,1.13884,1.13902,23200000.0
2008-01-10 15:01:00,1.13857,1.13909,1.13833,1.13833,14600000.0
2008-01-10 15:02:00,1.13855,1.1389,1.13848,1.13861,28200000.0
2008-01-10 15:03:00,1.13869,1.13893,1.13858,1.13858,13000000.0
2008-01-10 15:04:00,1.13871,1.13871,1.13832,1.13838,9600000.0
2008-01-10 15:05:00,1.13843,1.13892,1.1384,1.13866,20400000.0
2008-01-10 15:06:00,1.13886,1.13929,1.13883,1.13883,23400000.0
2008-01-10 15:07:00,1.13851,1.13878,1.13847,1.13847,17800000.0
2008-01-10 15:08:00,1.13853,1.13882,1.13844,1.13882,14600000.0
2008-01-10 15:09:00,1.13864,1.13888,1.13864,1.13888,15600000.0
2008-01-10 15:10:00,1.13888,1.13888,1.1383,1.13855,16400000.0
2008-01-10 15:11:00,1.1388,1.1388,1.13815,1.13867,19200000.0
2008-01-10 15:12:00,1.13853,1.13895,1.13823,1.13846,19800000.0
2008-01-10 15:13:00,1.13819,1.13844,1.13816,1.13819,99000000.0
2008-01-10 15:14:00,1.13837,1.13865,1.13797,1.13865,8800000.0
2008-01-10 15:15:00,1.13837,1.1385,1.13822,1.13822,15800000.0
2008-01-10 15:16:00,1.13806,1.13869,1.13806,1.13817,19000000.0
2008-01-10 15:17:00,1.13829,1.13846,1.13799,1.13824,6800000.0
2008-01-10 15:18:00,1.13792,1.13829,1.13792,1.13802,14600000.0
2008-01-10 15:19:00,1.13778,1.13794,1.13773,1.13786,15600000.0
2008-01-10 15:20:00,1.1385,1.1386,1.1383,1.1384,19200000.0
2008-01-10 15:21:00,1.1383,1.13839,1.13796,1.13804,19200000.0
2008-01-10 15:22:00,1.13794,1.13834,1.13789,1.13801,13400000.0
2008-01-10 15:23:00,1.13848,1.13848,1.13797,1.13797,19800000.0
2008-01-10 15:24:00,1.13834,1.13868,1.13821,1.13868,14800000.0
2008-01-10 15:25:00,1.13852,1.13853,1.13783,1.13803,14000000.0
2008-01-10 15:26:00,1.13839,1.13869,1.13831,1.13831,10600000.0
2008-01-10 15:27:00,1.13853,1.13883,1.13853,1.13882,18200000.0
2008-01-10 15:28:00,1.1388,1.13891,1.13835,1.13835,9800000.0
2008-01-10 15:29:00,1.13878,1.1389,1.13841,1.1389,9000000.0
2008-01-10 15:30:00,1.13893,1.13893,1.13877,1.13877,8000000.0
2008-01-10 15:31:00,1.13865,1.13865,1.1382,1.1382,21400000.0
2008-01-10 15:32:00,1.13846,1.13874,1.13819,1.13819,14800000.0
2008-01-10 15:33:00,1.13848,1.13848,1.13775,1.13795,110200000.0
2008-01-10 15:34:00,1.1376,1.13823,1.1376,1.13776,28000000.0
2008-01-10 15:35:00,1.13775,1.13777,1.13734,1.13772,13200000.0
2008-01-10 15:36:00,1.13754,1.13791,1.13754,1.13791,5200000.0
2008-01-10 15:37:00,1.13793,1.13877,1.13793,1.13877,10600000.0
2008-01-10 15:38:00,1.13902,1.13902,1.13834,1.13834,11400000.0
2008-01-10 15:39:00,1.13829,1.13829,1.13788,1.13812,12200000.0
2008-01-10 15:40:00,1.13826,1.13876,1.13799,1.13799,17600000.0
2008-01-10 15:41:00,1.13825,1.13825,1.13781,1.13785,18400000.0
2008-01-10 15:42:00,1.13828,1.13866,1.13828,1.13866,27600000.0
2008-01-10 15:43:00,1.13876,1.13894,1.13814,1.13814,10400000.0
2008-01-10 15:44:00,1.1384,1.13868,1.13817,1.13836,132600000.0
2008-01-10 15:45:00,1.13813,1.13846,1.1379,1.13811,25600000.0
2008-01-10 15:46:00,1.1381,1.13848,1.1381,1.13827,29800000.0
2008-01-10 15:47:00,1.13825,1.13825,1.13752,1.13752,13600000.0
2008-01-10 15:48:00,1.13777,1.13817,1.13777,1.13781,11600000.0
2008-01-10 15:49:00,1.13813,1.13832,1.13807,1.1382,60200000.0
2008-01-10 15:50:00,1.1386,1.1391,1.1382,1.1382,17400000.0
2008-01-10 15:51:00,1.1384,1.1384,1.13786,1.13806,17400000.0
2008-01-10 15:52:00,1.13811,1.13847,1.13797,1.13847,23800000.0
2008-01-10 15:53:00,1.13881,1.13886,1.1384,1.13886,22000000.0
2008-01-10 15:54:00,1.13908,1.13928,1.13876,1.13926,15200000.0
2008-01-10 15:55:00,1.13956,1.13987,1.13947,1.13947,8600000.0
2008-01-10 15:56:00,1.13907,1.13943,1.1388,1.13903,20200000.0
2008-01-10 15:57:00,1.13919,1.13932,1.13881,1.13916,15400000.0
2008-01-10 15:58:00,1.13889,1.1394,1.13889,1.1394,19000000.0
2008-01-10 15:59:00,1.1394,1.13944,1.13925,1.13925,12400000.0
2008-01-10 16:00:00,1.13964,1.13968,1.13923,1.13933,88200000.0
2008-01-10 16:01:00,1.13905,1.13948,1.13903,1.13932,25200000.0
2008-01-10 16:02:00,1.13909,1.13933,1.1388,1.139,101400000.0
2008-01-10 16:03:00,1.13907,1.13959,1.13907,1.13941,72800000.0
2008-01-10 16:04:00,1.13974,1.14021,1.13974,1.14008,13600000.0
2008-01-10 16:05:00,1.13939,1.13965,1.13924,1.13942,28600000.0
2008-01-10 16:06:00,1.13913,1.13945,1.13912,1.13931,14400000.0
2008-01-10 16:07:00,1.13916,1.13935,1.13893,1.13893,78000000.0
2008-01-10 16:08:00,1.13874,1.13888,1.13853,1.13885,66800000.0
2008-01-10 16:09:00,1.13921,1.13921,1.13863,1.13885,12600000.0
2008-01-10 16:10:00,1.13851,1.13864,1.13789,1.13828,87200000.0
2008-01-10 16:11:00,1.13815,1.13837,1.13774,1.1378,14400000.0
2008-01-10 16:12:00,1.13847,1.1385,1.13816,1.13824,15200000.0
2008-01-10 16:13:00,1.1385,1.1385,1.13805,1.13823,19600000.0
2008-01-10 16:14:00,1.13875,1.13875,1.13812,1.13828,32800000.0
2008-01-10 16:15:00,1.13806,1.13863,1.13806,1.13835,18600000.0
2008-01-10 16:16:00,1.13798,1.13798,1.13772,1.13792,7600000.0
2008-01-10 16:17:00,1.13814,1.13846,1.13785,1.13793,28800000.0
2008-01-10 16:18:00,1.13803,1.13818,1.13776,1.13805,30400000.0
2008-01-10 16:19:00,1.13833,1.13834,1.138,1.13834,19800000.0
2008-01-10 16:20:00,1.13804,1.13831,1.13786,1.13807,13000000.0
2008-01-10 16:21:00,1.13829,1.13846,1.13807,1.13814,16600000.0
2008-01-10 16:22:00,1.13819,1.13879,1.138,1.13823,13000000.0
2008-01-10 16:23:00,1.13832,1.13856,1.13816,1.13856,6200000.0
2008-01-10 16:24:00,1.1386,1.13912,1.1386,1.13912,10800000.0
2008-01-10 16:25:00,1.13966,1.13992,1.13958,1.13959,12600000.0
2008-01-10 16:26:00,1.13966,1.13972,1.1393,1.1393,30200000.0
2008-01-10 16:27:00,1.13928,1.13972,1.13924,1.13924,16000000.0
2008-01-10 16:28:00,1.13932,1.13943,1.13923,1.13943,9800000.0
2008-01-10 16:29:00,1.13907,1.13937,1.13907,1.13929,16400000.0
2008-01-10 16:30:00,1.1394,1.13977,1.13912,1.13912,24400000.0
2008-01-10 16:31:00,1.139,1.13901,1.13879,1.13901,19400000.0
2008-01-10 16:32:00,1.13885,1.13911,1.13877,1.139,15400000.0
2008-01-10 16:33:00,1.139,1.13965,1.139,1.1393,27000000.0
2008-01-10 16:34:00,1.1392,1.13947,1.13883,1.13947,9600000.0
2008-01-10 16:35:00,1.13915,1.13928,1.1387,1.13883,15800000.0
2008-01-10 16:36:00,1.1387,1.1393,1.13866,1.13866,16600000.0
2008-01-10 16:37:00,1.13885,1.1392,1.13839,1.13901,10600000.0
2008-01-10 16:38:00,1.13893,1.13893,1.13832,1.13838,22000000.0
2008-01-10 16:39:00,1.13832,1.13832,1.13796,1.13798,11400000.0
2008-01-10 16:40:00,1.13819,1.13828,1.13792,1.1382,16600000.0
2008-01-10 16:41:00,1.13802,1.13852,1.13799,1.13808,17200000.0
2008-01-10 16:42:00,1.13832,1.13867,1.13829,1.13841,52800000.0
2008-01-10 16:43:00,1.13817,1.13858,1.13779,1.13813,11000000.0
2008-01-10 16:44:00,1.13833,1.13833,1.13788,1.1382,9400000.0
2008-01-10 16:45:00,1.13821,1.13831,1.13794,1.1382,16400000.0
2008-01-10 16:46:00,1.13876,1.13909,1.13822,1.13822,15800000.0
2008-01-10 16:47:00,1.13783,1.13783,1.13701,1.13734,16200000.0
2008-01-10 16:48:00,1.13742,1.13787,1.13742,1.13784,9400000.0
2008-01-10 16:49:00,1.13785,1.1381,1.13762,1.1381,19400000.0
2008-01-10 16:50:00,1.13838,1.13838,1.13771,1.13807,10800000.0
2008-01-10 16:51:00,1.13798,1.13819,1.13745,1.138,20200000.0
2008-01-10 16:52:00,1.13798,1.13803,1.13704,1.13749,22800000.0
2008-01-10 16:53:00,1.13765,1.13812,1.13765,1.1379,14400000.0
2008-01-10 16:54:00,1.13739,1.13787,1.13728,1.13787,23800000.0
2008-01-10 16:55:00,1.138,1.13823,1.13781,1.138,24000000.0
2008-01-10 16:56:00,1.13868,1.13895,1.13759,1.13759,21000000.0
2008-01-10 16:57:00,1.13763,1.13781,1.13724,1.13733,84800000.0
2008-01-10 16:58:00,1.13727,1.13749,1.13712,1.13737,112800000.0
2008-01-10 16:59:00,1.13751,1.13751,1.13672,1.13672,17800000.0
2008-01-10 17:00:00,1.13712,1.13748,1.13708,1.13708,35200000.0
2008-01-10 17:01:00,1.13746,1.13749,1.13708,1.13745,15600000.0
2008-01-10 17:02:00,1.13751,1.138,1.13728,1.13728,13000000.0
2008-01-10 17:03:00,1.13745,1.13799,1.13736,1.13799,16200000.0
2008-01-10 17:04:00,1.13775,1.13775,1.13699,1.13699,8800000.0
2008-01-10 17:05:00,1.13711,1.13765,1.13703,1.13765,15400000.0
2008-01-10 17:06:00,1.13757,1.13799,1.13757,1.13758,11000000.0
2008-01-10 17:07:00,1.13738,1.13823,1.13738,1.13801,114000000.0
2008-01-10 17:08:00,1.13794,1.13826,1.13764,1.13764,20800000.0
2008-01-10 17:09:00,1.13761,1.13797,1.13738,1.13797,11600000.0
2008-01-10 17:10:00,1.13781,1.13781,1.13726,1.13726,15400000.0
2008-01-10 17:11:00,1.13722,1.13754,1.13722,1.13735,13000000.0
2008-01-10 17:12:00,1.13747,1.13784,1.13739,1.13784,17600000.0
2008-01-10 17:13:00,1.13808,1.13819,1.13781,1.13783,58600000.0
2008-01-10 17:14:00,1.13764,1.13822,1.13738,1.13822,19600000.0
2008-01-10 17:15:00,1.13757,1.13757,1.13745,1.13748,13200000.0
2008-01-10 17:16:00,1.13723,1.13735,1.13718,1.13718,12200000.0
2008-01-10 17:17:00,1.13737,1.1378,1.13718,1.13718,26000000.0
2008-01-10 17:18:00,1.13716,1.13764,1.13716,1.13736,11600000.0
2008-01-10 17:19:00,1.13725,1.13771,1.13704,1.13725,11800000.0
2008-01-10 17:20:00,1.13711,1.13712,1.13682,1.13683,24600000.0
2008-01-10 17:21:00,1.13737,1.13769,1.13703,1.13752,13200000.0
2008-01-10 17:22:00,1.13742,1.13785,1.13739,1.1377,17800000.0
2008-01-10 17:23:00,1.13787,1.13824,1.13761,1.13824,10400000.0
2008-01-10 17:24:00,1.138,1.1388,1.138,1.1388,19000000.0
2008-01-10 17:25:00,1.1378,1.13878,1.13753,1.13753,115200000.0
2008-01-10 17:26:00,1.13788,1.13821,1.13771,1.13774,24800000.0
2008-01-10 17:27:00,1.13766,1.13783,1.13749,1.13783,9800000.0
2008-01-10 17:28:00,1.13809,1.13817,1.13783,1.13783,30400000.0
2008-01-10 17:29:00,1.13818,1.13828,1.13778,1.13778,11600000.0
2008-01-10 17:30:00,1.13765,1.13765,1.13709,1.13733,11600000.0
2008-01-10 17:31:00,1.13715,1.13761,1.13678,1.13715,30800000.0
2008-01-10 17:32:00,1.13684,1.13721,1.13666,1.13677,23800000.0
2008-01-10 17:33:00,1.13688,1.13744,1.13683,1.13711,16800000.0
2008-01-10 17:34:00,1.1371,1.13737,1.13697,1.13736,16400000.0
2008-01-10 17:35:00,1.13722,1.13775,1.13722,1.13739,29400000.0
2008-01-10 17:36:00,1.13739,1.1377,1.1373,1.13753,9400000.0
2008-01-10 17:37:00,1.13754,1.13754,1.13728,1.13728,29200000.0
2008-01-10 17:38:00,1.1375,1.1375,1.13708,1.13731,21400000.0
2008-01-10 17:39:00,1.13732,1.13733,1.13674,1.13674,17000000.0
2008-01-10 17:40:00,1.13703,1.13703,1.13683,1.13683,2000000.0
2008-01-10 17:41:00,1.13703,1.13752,1.1368,1.13752,18400000.0
2008-01-10 17:42:00,1.13703,1.13747,1.13703,1.13711,17800000.0
2008-01-10 17:43:00,1.13715,1.13731,1.13691,1.13691,13800000.0
2008-01-10 17:44:00,1.13692,1.13711,1.13663,1.13707,17200000.0
2008-01-10 17:45:00,1.13706,1.13706,1.1367,1.13688,10600000.0
2008-01-10 17:46:00,1.13732,1.13732,1.13681,1.13715,9600000.0
2008-01-10 17:47:00,1.13708,1.13729,1.13669,1.13669,83000000.0
2008-01-10 17:48:00,1.13668,1.13718,1.1364,1.13676,19400000.0
2008-01-10 17:49:00,1.13692,1.13711,1.13667,1.13667,22200000.0
2008-01-10 17:50:00,1.13665,1.13668,1.13639,1.13641,20000000.0
2008-01-10 17:51:00,1.13666,1.13692,1.13649,1.13677,9600000.0
2008-01-10 17:52:00,1.13678,1.13678,1.13614,1.13614,11600000.0
2008-01-10 17:53:00,1.13621,1.13668,1.13621,1.13633,8800000.0
2008-01-10 17:54:00,1.13661,1.13676,1.13646,1.13651,38600000.0
2008-01-10 17:55:00,1.13642,1.13654,1.13614,1.13614,8400000.0
2008-01-10 17:56:00,1.13667,1.13698,1.13623,1.13623,18800000.0
2008-01-10 17:57:00,1.13671,1.13686,1.13662,1.13686,26600000.0
2008-01-10 17:58:00,1.13648,1.1366,1.13625,1.13638,19400000.0
2008-01-10 17:59:00,1.13615,1.1364,1.1359,1.13613,21400000.0
2008-01-10 18:00:00,1.13628,1.13661,1.13601,1.1363,15200000.0
2008-01-10 18:01:00,1.13628,1.13668,1.13597,1.13657,14200000.0
2008-01-10 18:02:00,1.13645,1.13681,1.13644,1.13644,10800000.0
2008-01-10 18:03:00,1.13708,1.13715,1.13663,1.13697,19400000.0
2008-01-10 18:04:00,1.13665,1.13676,1.13626,1.13676,17200000.0
2008-01-10 18:05:00,1.13626,1.13657,1.13626,1.13646,21400000.0
2008-01-10 18:06:00,1.13675,1.13681,1.13623,1.13648,14400000.0
2008-01-10 18:07:00,1.13663,1.13671,1.13634,1.13671,10600000.0
2008-01-10 18:08:00,1.13629,1.13688,1.13629,1.13658,14000000.0
2008-01-10 18:09:00,1.13663,1.13663,1.13636,1.13662,22800000.0
2008-01-10 18:10:00,1.13602,1.13683,1.13602,1.13612,19600000.0
2008-01-10 18:11:00,1.13596,1.13638,1.13579,1.1362,13400000.0
2008-01-10 18:12:00,1.13595,1.13628,1.13582,1.1359,14200000.0
2008-01-10 18:13:00,1.13604,1.13675,1.13604,1.13628,10400000.0
2008-01-10 18:14:00,1.13665,1.13665,1.13636,1.13651,29400000.0
2008-01-10 18:15:00,1.13646,1.13673,1.13633,1.13633,10600000.0
2008-01-10 18:16:00,1.13609,1.13641,1.13609,1.13641,17800000.0
2008-01-10 18:17:00,1.13655,1.13656,1.13619,1.1364,7200000.0
2008-01-10 18:18:00,1.13608,1.13634,1.13598,1.13598,17200000.0
2008-01-10 18:19:00,1.13603,1.13619,1.13584,1.13619,21400000.0
2008-01-10 18:20:00,1.13622,1.13641,1.1361,1.13628,9400000.0
2008-01-10 18:21:00,1.13595,1.13631,1.13593,1.13631,23600000.0
2008-01-10 18:22:00,1.13607,1.13638,1.13573,1.1361,25200000.0
2008-01-10 18:23:00,1.13643,1.13693,1.13563,1.13636,96800000.0
2008-01-10 18:24:00,1.13564,1.13603,1.13557,1.13592,35400000.0
2008-01-10 18:25:00,1.13593,1.13622,1.13559,1.13583,29400000.0
2008-01-10 18:26:00,1.13572,1.13581,1.13572,1.1358,11000000.0
2008-01-10 18:27:00,1.13622,1.13658,1.13616,1.13623,28600000.0
2008-01-10 18:28:00,1.13604,1.13612,1.13579,1.13607,25600000.0
2008-01-10 18:29:00,1.1383,1.1389,1.1383,1.1389,17400000.0
2008-01-10 18:30:00,1.13624,1.13651,1.13587,1.13617,17400000.0
2008-01-10 18:31:00,1.13624,1.13632,1.13591,1.13623,21800000.0
2008-01-10 18:32:00,1.13643,1.13643,1.13599,1.13629,9800000.0
2008-01-10 18:33:00,1.13622,1.13639,1.13605,1.13605,12200000.0
2008-01-10 18:34:00,1.13619,1.13656,1.13605,1.13605,26800000.0
2008-01-10 18:35:00,1.13633,1.13633,1.13603,1.13606,7800000.0
2008-01-10 18:36:00,1.13577,1.13642,1.13577,1.13619,27200000.0
2008-01-10 18:37:00,1.13638,1.13646,1.13603,1.13605,23000000.0
2008-01-10 18:38:00,1.13631,1.1364,1.13587,1.13625,15200000.0
2008-01-10 18:39:00,1.13593,1.13606,1.13564,1.13606,22800000.0
2008-01-10 18:40:00,1.13604,1.13619,1.13557,1.13606,17200000.0
2008-01-10 18:41:00,1.13623,1.13672,1.13613,1.13622,16200000.0
2008-01-10 18:42:00,1.13609,1.13675,1.13602,1.13659,18000000.0
2008-01-10 18:43:00,1.13676,1.13676,1.13639,1.13654,19200000.0
2008-01-10 18:44:00,1.13643,1.13643,1.13614,1.13637,19200000.0
2008-01-10 18:45:00,1.13637,1.13653,1.13625,1.1363,14200000.0
2008-01-10 18:46:00,1.13651,1.13713,1.13617,1.13673,11600000.0
2008-01-10 18:47:00,1.1364,1.1364,1.13599,1.13624,20000000.0
2008-01-10 18:48:00,1.13619,1.13643,1.13602,1.13602,14600000.0
2008-01-10 18:49:00,1.13586,1.13615,1.13578,1.13592,23600000.0
2008-01-10 18:50:00,1.13591,1.13605,1.13585,1.13604,17200000.0
2008-01-10 18:51:00,1.13615,1.13644,1.13586,1.13586,9400000.0
2008-01-10 18:52:00,1.1358,1.13599,1.13554,1.13593,13800000.0
2008-01-10 18:53:00,1.13612,1.13644,1.13605,1.13605,15200000.0
2008-01-10 18:54:00,1.13644,1.13677,1.13632,1.13636,16000000.0
2008-01-10 18:55:00,1.13633,1.13667,1.13601,1.13667,22600000.0
2008-01-10 18:56:00,1.13641,1.13667,1.13604,1.13667,21400000.0
2008-01-10 18:57:00,1.1391,1.1393,1.1385,1.1392,8200000.0
2008-01-10 18:58:00,1.13663,1.13701,1.13643,1.13701,8200000.0
2008-01-10 18:59:00,1.13645,1.13673,1.13618,1.1365,161400000.0
2008-01-10 19:00:00,1.13647,1.13647,1.13614,1.13634,9800000.0
2008-01-10 19:01:00,1.13659,1.13698,1.13624,1.13624,18200000.0
2008-01-10 19:02:00,1.13651,1.13669,1.1365,1.1366,17000000.0
2008-01-10 19:03:00,1.13636,1.13667,1.13636,1.13646,13000000.0
2008-01-10 19:04:00,1.13652,1.13683,1.13637,1.13645,20400000.0
2008-01-10 19:05:00,1.13657,1.13676,1.13625,1.13676,17000000.0
2008-01-10 19:06:00,1.13601,1.13669,1.13572,1.13572,11200000.0
2008-01-10 19:07:00,1.13551,1.13565,1.13526,1.13546,19800000.0
2008-01-10 19:08:00,1.13559,1.13582,1.13535,1.13535,65800000.0
2008-01-10 19:09:00,1.13576,1.13612,1.13576,1.1358,22800000.0
2008-01-10 19:10:00,1.13572,1.13572,1.13534,1.1357,11200000.0
2008-01-10 19:11:00,1.13567,1.13604,1.13563,1.13582,10200000.0
2008-01-10 19:12:00,1.13575,1.13599,1.13552,1.13572,15800000.0
2008-01-10 19:13:00,1.13554,1.13585,1.13547,1.13547,21000000.0
2008-01-10 19:14:00,1.1357,1.13574,1.13541,1.13541,10600000.0
2008-01-10 19:15:00,1.13566,1.13567,1.13525,1.13551,10600000.0
2008-01-10 19:16:00,1.13583,1.13629,1.13578,1.13608,38600000.0
2008-01-10 19:17:00,1.13644,1.13726,1.13644,1.1371,10800000.0
2008-01-10 19:18:00,1.13759,1.13791,1.13746,1.13791,13200000.0
2008-01-10 19:19:00,1.13763,1.13763,1.13673,1.13673,16600000.0
2008-01-10 19:20:00,1.13693,1.13799,1.13693,1.13737,13600000.0
2008-01-10 19:21:00,1.13735,1.13746,1.13569,1.13594,23200000.0
2008-01-10 19:22:00,1.13606,1.13681,1.13605,1.13681,19800000.0
2008-01-10 19:23:00,1.1371,1.13802,1.1371,1.13802,5600000.0
2008-01-10 19:24:00,1.13807,1.13818,1.13798,1.13809,27800000.0
2008-01-10 19:25:00,1.13822,1.13822,1.1376,1.13806,19200000.0
2008-01-10 19:26:00,1.13762,1.13805,1.13762,1.13805,8400000.0
2008-01-10 19:27:00,1.13803,1.13825,1.13784,1.13825,18200000.0
2008-01-10 19:28:00,1.13797,1.13814,1.13787,1.13791,20400000.0
2008-01-10 19:29:00,1.13778,1.13814,1.13778,1.13812,14000000.0
2008-01-10 19:30:00,1.13819,1.13819,1.13723,1.13723,10400000.0
2008-01-10 19:31:00,1.13775,1.13858,1.1375,1.13809,7200000.0
2008-01-10 19:32:00,1.13781,1.13796,1.13736,1.13753,22600000.0
2008-01-10 19:33:00,1.13754,1.13784,1.13733,1.13736,8000000.0
2008-01-10 19:34:00,1.13782,1.13805,1.13767,1.13784,10800000.0
2008-01-10 19:35:00,1.13797,1.13836,1.13795,1.1382,11200000.0
2008-01-10 19:36:00,1.13738,1.13776,1.13734,1.13776,12600000.0
2008-01-10 19:37:00,1.13783,1.13809,1.13756,1.13789,15600000.0
2008-01-10 19:38:00,1.138,1.13849,1.138,1.13819,10600000.0
2008-01-10 19:39:00,1.1379,1.13815,1.13767,1.13815,10400000.0
2008-01-10 19:40:00,1.13793,1.13809,1.13771,1.13771,19600000.0
2008-01-10 19:41:00,1.13797,1.13807,1.13742,1.1379,18000000.0
2008-01-10 19:42:00,1.13756,1.13798,1.13756,1.13798,11600000.0
2008-01-10 19:43:00,1.13812,1.1384,1.13769,1.13769,13000000.0
2008-01-10 19:44:00,1.13784,1.13784,1.13748,1.13754,22000000.0
2008-01-10 19:45:00,1.1375,1.1375,1.13699,1.13733,9200000.0
2008-01-10 19:46:00,1.13705,1.13746,1.13705,1.13716,14400000.0
2008-01-10 19:47:00,1.13716,1.13763,1.13716,1.13745,17800000.0
2008-01-10 19:48:00,1.13732,1.13732,1.13713,1.13721,22000000.0
2008-01-10 19:49:00,1.137,1.13737,1.13665,1.13692,24400000.0
2008-01-10 19:50:00,1.13698,1.13752,1.13697,1.13752,21400000.0
2008-01-10 19:51:00,1.13764,1.1379,1.13734,1.13739,31400000.0
2008-01-10 19:52:00,1.13763,1.13781,1.13733,1.13776,21600000.0
2008-01-10 19:53:00,1.1379,1.13793,1.1376,1.13793,18800000.0
2008-01-10 19:54:00,1.13852,1.13852,1.13814,1.13841,18400000.0
2008-01-10 19:55:00,1.13836,1.13858,1.13776,1.13858,11000000.0
2008-01-10 19:56:00,1.13787,1.13856,1.13787,1.13834,21200000.0
2008-01-10 19:57:00,1.13844,1.13873,1.13825,1.13873,12200000.0
2008-01-10 19:58:00,1.13854,1.13912,1.13854,1.13912,23000000.0
2008-01-10 19:59:00,1.13871,1.13871,1.13759,1.13759,26000000.0
2008-01-10 20:00:00,1.1379,1.13793,1.13767,1.13786,15400000.0
2008-01-10 20:01:00,1.13782,1.13805,1.13776,1.13776,11400000.0
2008-01-10 20:02:00,1.13783,1.13824,1.13783,1.13812,20800000.0
2008-01-10 20:03:00,1.13813,1.13828,1.13788,1.13828,19600000.0
2008-01-10 20:04:00,1.13837,1.13932,1.13837,1.13932,11200000.0
2008-01-10 20:05:00,1.13884,1.13884,1.13852,1.13876,17400000.0
2008-01-10 20:06:00,1.13825,1.13825,1.13772,1.13818,10000000.0
2008-01-10 20:07:00,1.13855,1.13921,1.13855,1.13873,15800000.0
2008-01-10 20:08:00,1.13833,1.13833,1.13794,1.13794,9600000.0
2008-01-10 20:09:00,1.13775,1.13861,1.13775,1.13852,20000000.0
2008-01-10 20:10:00,1.13881,1.13913,1.13853,1.13883,14000000.0
2008-01-10 20:11:00,1.13884,1.1389,1.13774,1.13774,14600000.0
2008-01-10 20:12:00,1.13777,1.13793,1.13764,1.13786,16000000.0
2008-01-10 20:13:00,1.1377,1.13774,1.13744,1.13744,8800000.0
2008-01-10 20:14:00,1.1378,1.13832,1.1378,1.13801,21800000.0
2008-01-10 20:15:00,1.138,1.13829,1.13775,1.13779,18400000.0
2008-01-10 20:16:00,1.13763,1.13763,1.13762,1.13762,7200000.0
2008-01-10 20:17:00,1.1378,1.13786,1.13761,1.13777,14000000.0
2008-01-10 20:18:00,1.13763,1.13808,1.13751,1.13786,19200000.0
2008-01-10 20:19:00,1.13783,1.13817,1.13776,1.13791,10600000.0
2008-01-10 20:20:00,1.13804,1.13866,1.13804,1.13866,5000000.0
2008-01-10 20:21:00,1.13802,1.13861,1.13802,1.1381,12800000.0
2008-01-10 20:22:00,1.13817,1.13817,1.13789,1.13789,18400000.0
2008-01-10 20:23:00,1.13818,1.13846,1.13793,1.13793,17800000.0
2008-01-10 20:24:00,1.13837,1.13837,1.1375,1.13796,18600000.0
2008-01-10 20:25:00,1.13871,1.13871,1.1382,1.13823,10000000.0
2008-01-10 20:26:00,1.13843,1.13854,1.13787,1.13799,16800000.0
2008-01-10 20:27:00,1.13823,1.13835,1.13816,1.13826,13400000.0
2008-01-10 20:28:00,1.13802,1.13806,1.1379,1.13806,19600000.0
2008-01-10 20:29:00,1.13861,1.13876,1.13808,1.13836,17400000.0
2008-01-10 20:30:00,1.13766,1.13837,1.13766,1.13799,12200000.0
2008-01-10 20:31:00,1.13831,1.13831,1.13785,1.13785,20400000.0
2008-01-10 20:32:00,1.13814,1.13814,1.13762,1.1377,11600000.0
2008-01-10 20:33:00,1.13793,1.13814,1.13759,1.13801,15800000.0
2008-01-10 20:34:00,1.13804,1.13857,1.13773,1.1379,21200000.0
2008-01-10 20:35:00,1.13821,1.13821,1.13782,1.13782,18400000.0
2008-01-10 20:36:00,1.13771,1.13825,1.13758,1.13814,13800000.0
2008-01-10 20:37:00,1.13874,1.13876,1.13843,1.13856,21200000.0
2008-01-10 20:38:00,1.13817,1.13837,1.13813,1.13837,6800000.0
2008-01-10 20:39:00,1.13848,1.13858,1.13839,1.13858,11200000.0
2008-01-10 20:40:00,1.13863,1.13863,1.1381,1.13831,11200000.0
2008-01-10 20:41:00,1.13834,1.13861,1.13826,1.1384,12000000.0
2008-01-10 20:42:00,1.13837,1.13882,1.13814,1.13858,16000000.0
2008-01-10 20:43:00,1.13859,1.13944,1.13856,1.13899,17000000.0
2008-01-10 20:44:00,1.1393,1.13933,1.1388,1.1388,10400000.0
2008-01-10 20:45:00,1.13856,1.13886,1.13856,1.13865,26200000.0
2008-01-10 20:46:00,1.13886,1.13889,1.13856,1.13863,17600000.0
2008-01-10 20:47:00,1.13871,1.13896,1.13849,1.13862,24400000.0
2008-01-10 20:48:00,1.13891,1.13891,1.13823,1.13823,10800000.0
2008-01-10 20:49:00,1.13822,1.13846,1.13811,1.13811,25200000.0
2008-01-10 20:50:00,1.1383,1.13848,1.13796,1.13796,17000000.0
2008-01-10 20:51:00,1.13821,1.13851,1.13813,1.13851,10200000.0
2008-01-10 20:52:00,1.13872,1.13884,1.13839,1.13879,8000000.0
2008-01-10 20:53:00,1.13884,1.13891,1.1388,1.1388,13200000.0
2008-01-10 20:54:00,1.13901,1.13948,1.13897,1.13914,21600000.0
2008-01-10 20:55:00,1.13906,1.13925,1.13884,1.13884,17800000.0
2008-01-10 20:56:00,1.13843,1.13875,1.13824,1.13861,23000000.0
2008-01-10 20:57:00,1.13865,1.13918,1.13865,1.13884,24200000.0
2008-01-10 20:58:00,1.13861,1.13971,1.13861,1.13965,28400000.0
2008-01-10 20:59:00,1.13917,1.1393,1.13913,1.13918,14800000.0
2008-01-10 21:00:00,1.13963,1.13992,1.13931,1.13992,17400000.0
2008-01-10 21:01:00,1.13956,1.13983,1.13935,1.13965,32200000.0
2008-01-10 21:02:00,1.13991,1.14002,1.13963,1.14001,21400000.0
2008-01-10 21:03:00,1.13944,1.13977,1.13935,1.13935,11600000.0
2008-01-10 21:04:00,1.13903,1.13932,1.13903,1.13903,13200000.0
2008-01-10 21:05:00,1.13919,1.13954,1.13919,1.13942,22600000.0
2008-01-10 21:06:00,1.13928,1.13936,1.13903,1.13936,13000000.0
2008-01-10 21:07:00,1.13942,1.13942,1.13891,1.13903,16000000.0
2008-01-10 21:08:00,1.13938,1.1394,1.13929,1.13933,6800000.0
2008-01-10 21:09:00,1.13903,1.13943,1.13883,1.13909,20000000.0
2008-01-10 21:10:00,1.13904,1.13947,1.13904,1.13919,15200000.0
2008-01-10 21:11:00,1.13942,1.13951,1.13898,1.13903,19000000.0
2008-01-10 21:12:00,1.13893,1.13926,1.13876,1.13876,26200000.0
2008-01-10 21:13:00,1.13941,1.13947,1.13923,1.13923,13000000.0
2008-01-10 21:14:00,1.13935,1.13939,1.13909,1.13909,25200000.0
2008-01-10 21:15:00,1.1397,1.1397,1.1395,1.1396,18600000.0
2008-01-10 21:16:00,1.13967,1.13967,1.13944,1.13958,18600000.0
2008-01-10 21:17:00,1.13939,1.13972,1.13924,1.13969,13800000.0
2008-01-10 21:18:00,1.13921,1.13971,1.1389,1.13971,10400000.0
2008-01-10 21:19:00,1.13962,1.13969,1.13943,1.13943,15800000.0
2008-01-10 21:20:00,1.13953,1.14012,1.13953,1.13976,9000000.0
2008-01-10 21:21:00,1.13988,1.13988,1.13937,1.13937,13000000.0
2008-01-10 21:22:00,1.13954,1.13995,1.13941,1.13971,12200000.0
2008-01-10 21:23:00,1.13977,1.13985,1.13958,1.13985,36800000.0
2008-01-10 21:24:00,1.13948,1.13971,1.13916,1.13971,12800000.0
2008-01-10 21:25:00,1.13941,1.13948,1.13884,1.13948,18200000.0
2008-01-10 21:26:00,1.13959,1.1396,1.13953,1.13953,9800000.0
2008-01-10 21:27:00,1.14006,1.14006,1.13968,1.13968,15200000.0
2008-01-10 21:28:00,1.13962,1.14018,1.13961,1.13961,18600000.0
2008-01-10 21:29:00,1.13938,1.13971,1.13922,1.13971,13800000.0
2008-01-10 21:30:00,1.13964,1.14014,1.13964,1.14014,12200000.0
2008-01-10 21:31:00,1.13975,1.1403,1.1396,1.1403,14000000.0
2008-01-10 21:32:00,1.13991,1.13991,1.13929,1.13929,19200000.0
2008-01-10 21:33:00,1.13954,1.13991,1.13954,1.13985,11000000.0
2008-01-10 21:34:00,1.13969,1.14028,1.13969,1.13977,19800000.0
2008-01-10 21:35:00,1.13996,1.1404,1.13961,1.14007,11800000.0
2008-01-10 21:36:00,1.13989,1.13989,1.13979,1.13979,8200000.0
2008-01-10 21:37:00,1.13985,1.13994,1.13944,1.13965,19600000.0
2008-01-10 21:38:00,1.13917,1.13955,1.13917,1.13952,27200000.0
2008-01-10 21:39:00,1.1404,1.1409,1.1404,1.1409,12200000.0
2008-01-10 21:40:00,1.13907,1.1395,1.13896,1.13896,12200000.0
2008-01-10 21:41:00,1.13909,1.13943,1.13894,1.13909,16200000.0
2008-01-10 21:42:00,1.13866,1.13867,1.13807,1.13867,19800000.0
2008-01-10 21:43:00,1.13832,1.13867,1.13832,1.13851,15400000.0
2008-01-10 21:44:00,1.13901,1.13921,1.1388,1.13904,22400000.0
2008-01-10 21:45:00,1.13914,1.13971,1.1387,1.13883,15400000.0
2008-01-10 21:46:00,1.13898,1.13915,1.13898,1.13912,18600000.0
2008-01-10 21:47:00,1.13869,1.13945,1.13869,1.13893,27000000.0
2008-01-10 21:48:00,1.13901,1.1393,1.13873,1.13873,8000000.0
2008-01-10 21:49:00,1.13861,1.13915,1.1386,1.13868,15400000.0
2008-01-10 21:50:00,1.13853,1.13862,1.13848,1.1385,12000000.0
2008-01-10 21:51:00,1.13836,1.13864,1.13836,1.13854,9000000.0
2008-01-10 21:52:00,1.13863,1.13879,1.13841,1.13864,11000000.0
2008-01-10 21:53:00,1.13838,1.13864,1.13822,1.1383,17800000.0
2008-01-10 21:54:00,1.13815,1.13857,1.13798,1.13857,17000000.0
2008-01-10 21:55:00,1.13837,1.13867,1.138,1.13867,18200000.0
2008-01-10 21:56:00,1.13841,1.13881,1.13836,1.13881,12200000.0
2008-01-10 21:57:00,1.13901,1.13901,1.13852,1.13889,9600000.0
2008-01-10 21:58:00,1.13889,1.1393,1.1385,1.1393,8600000.0
2008-01-10 21:59:00,1.13943,1.13958,1.13911,1.13932,19000000.0
2008-01-10 22:00:00,1.13953,1.13959,1.13921,1.13923,7400000.0
2008-01-10 22:01:00,1.13934,1.13943,1.13894,1.13925,10800000.0
2008-01-10 22:02:00,1.13963,1.13963,1.13899,1.13924,13200000.0
2008-01-10 22:03:00,1.13911,1.13924,1.13889,1.1392,12200000.0
2008-01-10 22:04:00,1.13916,1.13953,1.13915,1.13945,6600000.0
2008-01-10 22:05:00,1.13894,1.13959,1.13888,1.13896,15800000.0
2008-01-10 22:06:00,1.13883,1.13938,1.13867,1.13885,8400000.0
2008-01-10 22:07:00,1.13866,1.13873,1.13814,1.1383,17400000.0
2008-01-10 22:08:00,1.13911,1.13911,1.13856,1.13856,12200000.0
2008-01-10 22:09:00,1.13858,1.13892,1.13858,1.13871,12000000.0
2008-01-10 22:10:00,1.1389,1.13958,1.13887,1.13958,12400000.0
2008-01-10 22:11:00,1.13925,1.13968,1.13922,1.13923,18800000.0
2008-01-10 22:12:00,1.13937,1.13951,1.13922,1.13927,17400000.0
2008-01-10 22:13:00,1.13899,1.1394,1.13899,1.13925,19000000.0
2008-01-10 22:14:00,1.13945,1.13945,1.13903,1.13903,18800000.0
2008-01-10 22:15:00,1.13939,1.13939,1.13896,1.13907,9000000.0
2008-01-10 22:16:00,1.13921,1.13964,1.13894,1.13926,13000000.0
2008-01-10 22:17:00,1.13942,1.13982,1.13898,1.13919,36600000.0
2008-01-10 22:18:00,1.1392,1.13953,1.13918,1.13932,18800000.0
2008-01-10 22:19:00,1.13926,1.13938,1.13889,1.13934,19200000.0
2008-01-10 22:20:00,1.13953,1.13997,1.13953,1.13984,25200000.0
2008-01-10 22:21:00,1.13959,1.13988,1.13952,1.13977,24200000.0
2008-01-10 22:22:00,1.13986,1.14002,1.13966,1.13966,12800000.0
2008-01-10 22:23:00,1.13972,1.14004,1.13965,1.14004,12800000.0
2008-01-10 22:24:00,1.14023,1.14023,1.13979,1.13981,11800000.0
2008-01-10 22:25:00,1.14002,1.14002,1.13959,1.14001,11200000.0
2008-01-10 22:26:00,1.1399,1.1399,1.13942,1.13971,19600000.0
2008-01-10 22:27:00,1.14005,1.14034,1.13981,1.14034,13600000.0
2008-01-10 22:28:00,1.1401,1.14031,1.13995,1.14031,13600000.0
2008-01-10 22:29:00,1.14043,1.14061,1.14022,1.14024,6800000.0
2008-01-10 22:30:00,1.14027,1.1405,1.13981,1.14048,19200000.0
2008-01-10 22:31:00,1.14019,1.14061,1.13997,1.13997,14000000.0
2008-01-10 22:32:00,1.14001,1.14038,1.13991,1.13999,11000000.0
2008-01-10 22:33:00,1.14001,1.14001,1.13923,1.13985,14600000.0
2008-01-10 22:34:00,1.14012,1.14012,1.1394,1.13982,10400000.0
2008-01-10 22:35:00,1.13995,1.13995,1.13953,1.13977,12200000.0
2008-01-10 22:36:00,1.14006,1.14031,1.13986,1.14022,9800000.0
2008-01-10 22:37:00,1.14026,1.14059,1.14004,1.14004,24400000.0
2008-01-10 22:38:00,1.14037,1.1407,1.14028,1.14042,14000000.0
2008-01-10 22:39:00,1.14034,1.14085,1.14006,1.14061,8800000.0
2008-01-10 22:40:00,1.14028,1.14052,1.14028,1.14052,9400000.0
2008-01-10 22:41:00,1.14079,1.14082,1.14004,1.14043,14200000.0
2008-01-10 22:42:00,1.14027,1.1407,1.14018,1.1402,11800000.0
2008-01-10 22:43:00,1.14017,1.1403,1.13991,1.14014,17000000.0
2008-01-10 22:44:00,1.13992,1.14008,1.13957,1.13974,16800000.0
2008-01-10 22:45:00,1.14002,1.14012,1.13983,1.14009,18000000.0
2008-01-10 22:46:00,1.14011,1.14036,1.14006,1.14021,18400000.0
2008-01-10 22:47:00,1.14029,1.14084,1.14029,1.14084,20000000.0
2008-01-10 22:48:00,1.14094,1.14111,1.14058,1.14111,15200000.0
2008-01-10 22:49:00,1.14066,1.14101,1.14032,1.14032,15400000.0
2008-01-10 22:50:00,1.14029,1.14062,1.14022,1.14026,18600000.0
2008-01-10 22:51:00,1.14017,1.14038,1.14017,1.14025,7600000.0
2008-01-10 22:52:00,1.1402,1.1402,1.13987,1.13987,9800000.0
2008-01-10 22:53:00,1.14028,1.14028,1.1398,1.1398,17000000.0
2008-01-10 22:54:00,1.14008,1.14012,1.13996,1.14006,12600000.0
2008-01-10 22:55:00,1.14008,1.14015,1.13966,1.13982,13800000.0
2008-01-10 22:56:00,1.13983,1.14006,1.1396,1.13967,14200000.0
2008-01-10 22:57:00,1.13985,1.13985,1.13942,1.13942,10400000.0
2008-01-10 22:58:00,1.13965,1.14019,1.13965,1.14002,6800000.0
2008-01-10 22:59:00,1.13994,1.14011,1.13992,1.13999,18000000.0
2008-01-10 23:00:00,1.13995,1.14011,1.13991,1.14011,7400000.0
2008-01-10 23:01:00,1.14007,1.14021,1.13995,1.14021,9800000.0
2008-01-10 23:02:00,1.14016,1.14044,1.14,1.14,17800000.0
2008-01-10 23:03:00,1.14043,1.14043,1.1401,1.14024,17400000.0
2008-01-10 23:04:00,1.14002,1.14041,1.13996,1.13996,11000000.0
2008-01-10 23:05:00,1.14022,1.1404,1.14022,1.14025,10400000.0
2008-01-10 23:06:00,1.14053,1.14072,1.1405,1.14072,8000000.0
2008-01-10 23:07:00,1.14059,1.1408,1.14031,1.14044,11000000.0
2008-01-10 23:08:00,1.14038,1.14038,1.13975,1.13994,8200000.0
2008-01-10 23:09:00,1.14017,1.14079,1.13994,1.14014,25200000.0
2008-01-10 23:10:00,1.13961,1.13961,1.13929,1.13948,21600000.0
2008-01-10 23:11:00,1.1398,1.1401,1.1398,1.14,10400000.0
2008-01-10 23:12:00,1.1397,1.13993,1.13952,1.13952,10400000.0
2008-01-10 23:13:00,1.13954,1.14023,1.13954,1.14007,9400000.0
2008-01-10 23:14:00,1.14004,1.14052,1.14,1.14008,15400000.0
2008-01-10 23:15:00,1.14006,1.14027,1.13978,1.13983,27400000.0
2008-01-10 23:16:00,1.13955,1.14007,1.13955,1.13965,23800000.0
2008-01-10 23:17:00,1.13987,1.14,1.13984,1.14,17600000.0
2008-01-10 23:18:00,1.13968,1.13982,1.13965,1.13976,8000000.0
2008-01-10 23:19:00,1.1393,1.1399,1.1393,1.1396,23400000.0
2008-01-10 23:20:00,1.1398,1.13992,1.13969,1.13969,8800000.0
2008-01-10 23:21:00,1.1397,1.14031,1.13962,1.14031,10600000.0
2008-01-10 23:22:00,1.14037,1.14051,1.14026,1.14026,4200000.0
2008-01-10 23:23:00,1.14026,1.14026,1.13961,1.14006,12000000.0
2008-01-10 23:24:00,1.13964,1.13964,1.13908,1.13908,6800000.0
2008-01-10 23:25:00,1.13929,1.13969,1.13929,1.13949,20600000.0
2008-01-10 23:26:00,1.1391,1.1402,1.1391,1.1399,10600000.0
2008-01-10 23:27:00,1.13963,1.14023,1.13943,1.14023,10600000.0
2008-01-10 23:28:00,1.1402,1.14024,1.13999,1.13999,15200000.0
2008-01-10 23:29:00,1.13967,1.14022,1.13967,1.14021,14400000.0
2008-01-10 23:30:00,1.14019,1.14066,1.13984,1.14066,8200000.0
2008-01-10 23:31:00,1.1406,1.14077,1.1402,1.14054,24600000.0
2008-01-10 23:32:00,1.14071,1.14071,1.1403,1.14048,19000000.0
2008-01-10 23:33:00,1.14044,1.1405,1.14019,1.1405,13600000.0
2008-01-10 23:34:00,1.14089,1.14089,1.14003,1.14035,22200000.0
2008-01-10 23:35:00,1.13992,1.14049,1.13988,1.14026,11600000.0
2008-01-10 23:36:00,1.14055,1.1406,1.14023,1.14023,15800000.0
2008-01-10 23:37:00,1.14035,1.14041,1.14034,1.14041,15600000.0
2008-01-10 23:38:00,1.14063,1.14073,1.14047,1.14067,18200000.0
2008-01-10 23:39:00,1.14063,1.14099,1.14061,1.14075,22800000.0
2008-01-10 23:40:00,1.14036,1.14051,1.14019,1.14051,14200000.0
2008-01-10 23:41:00,1.14088,1.14088,1.14022,1.14054,13600000.0
2008-01-10 23:42:00,1.14054,1.14094,1.14029,1.14094,26200000.0
2008-01-10 23:43:00,1.14053,1.14053,1.1401,1.14037,11600000.0
2008-01-10 23:44:00,1.14053,1.1406,1.14031,1.14058,11600000.0
2008-01-10 23:45:00,1.14033,1.14091,1.14027,1.14061,19600000.0
2008-01-10 23:46:00,1.14087,1.14127,1.14043,1.14066,26800000.0
2008-01-10 23:47:00,1.1405,1.14078,1.14048,1.14078,9600000.0
2008-01-10 23:48:00,1.14049,1.1405,1.14037,1.14038,16200000.0
2008-01-10 23:49:00,1.1403,1.1403,1.14008,1.14009,7400000.0
2008-01-10 23:50:00,1.1398,1.14031,1.13969,1.14031,12800000.0
2008-01-10 23:51:00,1.13985,1.13997,1.13942,1.13942,20800000.0
2008-01-10 23:52:00,1.13997,1.13997,1.13965,1.13965,5600000.0
2008-01-10 23:53:00,1.13977,1.14005,1.1397,1.14005,18000000.0
2008-01-10 23:54:00,1.1402,1.14055,1.1402,1.14029,23400000.0
2008-01-10 23:55:00,1.14005,1.14053,1.13997,1.14008,12800000.0
2008-01-10 23:56:00,1.1399,1.14043,1.13972,1.14043,18400000.0
2008-01-10 23:57:00,1.13966,1.14018,1.13966,1.14017,7000000.0
2008-01-10 23:58:00,1.14047,1.14066,1.13984,1.13998,32200000.0
2008-01-10 23:59:00,1.13985,1.13985,1.13928,1.1394,13200000.0
2008-01-11 00:00:00,1.13912,1.13912,1.13856,1.13856,10600000.0
2008-01-11 00:01:00,1.13867,1.13907,1.13855,1.13855,14400000.0
2008-01-11 00:02:00,1.139,1.13911,1.13895,1.13895,15200000.0
2008-01-11 00:03:00,1.13897,1.13932,1.13888,1.13932,7800000.0
2008-01-11 00:04:00,1.1394,1.1394,1.1392,1.1392,23600000.0
2008-01-11 00:05:00,1.13909,1.13959,1.13888,1.13959,23600000.0
2008-01-11 00:06:00,1.13955,1.13979,1.13885,1.13885,10200000.0
2008-01-11 00:07:00,1.13913,1.13978,1.13902,1.13902,29600000.0
2008-01-11 00:08:00,1.13909,1.13957,1.13909,1.13922,18400000.0
2008-01-11 00:09:00,1.13896,1.13921,1.13896,1.13921,13200000.0
2008-01-11 00:10:00,1.13915,1.13945,1.13908,1.13945,14000000.0
2008-01-11 00:11:00,1.13907,1.13951,1.13907,1.13911,9200000.0
2008-01-11 00:12:00,1.13893,1.13928,1.13883,1.13928,17800000.0
2008-01-11 00:13:00,1.13882,1.13882,1.13854,1.13865,20400000.0
2008-01-11 00:14:00,1.13868,1.13909,1.13863,1.13863,11600000.0
2008-01-11 00:15:00,1.1385,1.1387,1.1385,1.1385,18000000.0
2008-01-11 00:16:00,1.1383,1.1383,1.1381,1.1381,18000000.0
2008-01-11 00:17:00,1.13872,1.139,1.13865,1.139,18000000.0
2008-01-11 00:18:00,1.13905,1.13918,1.13877,1.13877,9400000.0
2008-01-11 00:19:00,1.13847,1.13885,1.13847,1.13875,7000000.0
2008-01-11 00:20:00,1.1385,1.1385,1.1381,1.1381,20000000.0
2008-01-11 00:21:00,1.13871,1.1394,1.1386,1.1394,20000000.0
2008-01-11 00:22:00,1.13941,1.13971,1.13935,1.13965,13800000.0
2008-01-11 00:23:00,1.13895,1.13957,1.13895,1.13899,13200000.0
2008-01-11 00:24:00,1.13904,1.13948,1.13904,1.13948,5800000.0
2008-01-11 00:25:00,1.13881,1.13894,1.13823,1.13823,15600000.0
2008-01-11 00:26:00,1.1385,1.139,1.1385,1.139,8000000.0
2008-01-11 00:27:00,1.13918,1.13938,1.13918,1.13934,8400000.0
2008-01-11 00:28:00,1.13891,1.13915,1.13878,1.13883,20000000.0
2008-01-11 00:29:00,1.13882,1.13899,1.13851,1.13861,10000000.0
2008-01-11 00:30:00,1.1385,1.13872,1.13839,1.13853,14000000.0
2008-01-11 00:31:00,1.13866,1.13933,1.13866,1.13933,9000000.0
2008-01-11 00:33:00,1.13879,1.13918,1.13879,1.13885,10600000.0
2008-01-11 00:34:00,1.13907,1.13912,1.1389,1.13905,22600000.0
2008-01-11 00:35:00,1.13905,1.13909,1.13875,1.13878,27800000.0
2008-01-11 00:36:00,1.13873,1.13903,1.13862,1.13864,17200000.0
2008-01-11 00:37:00,1.13906,1.13906,1.13836,1.13848,14000000.0
2008-01-11 00:38:00,1.13853,1.13855,1.1382,1.13839,6800000.0
2008-01-11 00:39:00,1.13901,1.13901,1.13849,1.13849,22200000.0
2008-01-11 00:40:00,1.13868,1.13868,1.13825,1.13825,10600000.0
2008-01-11 00:41:00,1.13873,1.13926,1.13864,1.13864,19600000.0
2008-01-11 00:42:00,1.13875,1.13922,1.13875,1.13897,20400000.0
2008-01-11 00:43:00,1.13878,1.13878,1.13826,1.13826,19800000.0
2008-01-11 00:44:00,1.13813,1.13844,1.13813,1.13829,27800000.0
2008-01-11 00:45:00,1.13847,1.13865,1.13847,1.13865,19000000.0
2008-01-11 00:46:00,1.13855,1.13877,1.13842,1.13872,20200000.0
2008-01-11 00:47:00,1.13873,1.13909,1.13859,1.13909,26000000.0
2008-01-11 00:48:00,1.13839,1.13857,1.13788,1.13857,32800000.0
2008-01-11 00:49:00,1.13893,1.13893,1.13827,1.13854,23200000.0
2008-01-11 00:50:00,1.13861,1.13879,1.13828,1.13828,18200000.0
2008-01-11 00:51:00,1.13877,1.13892,1.13857,1.13868,15000000.0
2008-01-11 00:52:00,1.1387,1.13909,1.13842,1.13876,17600000.0
2008-01-11 00:53:00,1.13875,1.13917,1.13867,1.13896,11600000.0
2008-01-11 00:54:00,1.13908,1.13908,1.13844,1.13857,9800000.0
2008-01-11 00:55:00,1.13914,1.13914,1.13866,1.13906,18000000.0
2008-01-11 00:56:00,1.13952,1.13979,1.13911,1.13911,20600000.0
2008-01-11 00:57:00,1.1395,1.13969,1.13936,1.13936,7400000.0
2008-01-11 00:58:00,1.13907,1.13907,1.13857,1.13857,24400000.0
2008-01-11 00:59:00,1.13869,1.13884,1.13812,1.13827,18200000.0
2008-01-11 01:00:00,1.13867,1.13891,1.13837,1.13837,10800000.0
2008-01-11 01:01:00,1.13842,1.13895,1.13839,1.1385,22000000.0
2008-01-11 01:02:00,1.13855,1.13893,1.13855,1.13867,18000000.0
2008-01-11 01:03:00,1.13861,1.13906,1.13858,1.13906,11600000.0
2008-01-11 01:04:00,1.13849,1.13877,1.13848,1.13852,14600000.0
2008-01-11 01:05:00,1.13839,1.13893,1.13838,1.13854,21800000.0
2008-01-11 01:06:00,1.13878,1.13911,1.13878,1.139,10000000.0
2008-01-11 01:07:00,1.13915,1.13915,1.1384,1.13841,14400000.0
2008-01-11 01:08:00,1.13864,1.13875,1.13852,1.13875,11600000.0
2008-01-11 01:09:00,1.13803,1.1384,1.13802,1.13819,26800000.0
2008-01-11 01:10:00,1.1382,1.13861,1.13814,1.13825,17800000.0
2008-01-11 01:11:00,1.13823,1.13834,1.13769,1.13834,9400000.0
2008-01-11 01:12:00,1.13845,1.13845,1.13792,1.13813,9000000.0
2008-01-11 01:13:00,1.13783,1.13819,1.13783,1.13819,23800000.0
2008-01-11 01:14:00,1.13834,1.13834,1.13805,1.13805,6200000.0
2008-01-11 01:15:00,1.13826,1.13841,1.13783,1.13783,26800000.0
2008-01-11 01:16:00,1.13795,1.13826,1.1379,1.13801,20200000.0
2008-01-11 01:17:00,1.13773,1.1382,1.13762,1.13762,20000000.0
2008-01-11 01:18:00,1.13804,1.13812,1.13733,1.13771,11400000.0
2008-01-11 01:19:00,1.1377,1.13814,1.1377,1.13809,8000000.0
2008-01-11 01:20:00,1.1378,1.1378,1.1374,1.1374,9600000.0
2008-01-11 01:21:00,1.13726,1.13773,1.13715,1.13771,9200000.0
2008-01-11 01:22:00,1.13719,1.13784,1.13719,1.13755,7400000.0
2008-01-11 01:23:00,1.13799,1.13825,1.13753,1.13789,6200000.0
2008-01-11 01:24:00,1.13802,1.13848,1.13779,1.13796,9400000.0
2008-01-11 01:25:00,1.1379,1.1382,1.1379,1.13814,16400000.0
2008-01-11 01:26:00,1.13838,1.13838,1.13794,1.13814,25800000.0
2008-01-11 01:27:00,1.13831,1.13845,1.1382,1.13831,12200000.0
2008-01-11 01:28:00,1.13827,1.13855,1.1382,1.13839,9600000.0
2008-01-11 01:29:00,1.13873,1.13873,1.13827,1.13843,10600000.0
2008-01-11 01:30:00,1.13812,1.13827,1.1376,1.1376,24400000.0
2008-01-11 01:31:00,1.13774,1.13817,1.13774,1.13811,10400000.0
2008-01-11 01:32:00,1.13818,1.13836,1.13801,1.13801,27800000.0
2008-01-11 01:33:00,1.13831,1.13831,1.13806,1.13826,26000000.0
2008-01-11 01:34:00,1.13802,1.13817,1.13791,1.13796,15400000.0
2008-01-11 01:35:00,1.13797,1.13817,1.13796,1.13808,11200000.0
2008-01-11 01:36:00,1.1379,1.13794,1.13763,1.13777,11400000.0
2008-01-11 01:37:00,1.13789,1.13801,1.13789,1.13801,18400000.0
2008-01-11 01:38:00,1.13764,1.13834,1.13764,1.1378,18800000.0
2008-01-11 01:39:00,1.13816,1.13822,1.13799,1.13799,16600000.0
2008-01-11 01:40:00,1.13813,1.13855,1.13808,1.1381,9400000.0
2008-01-11 01:41:00,1.13817,1.13862,1.13774,1.13817,27600000.0
2008-01-11 01:42:00,1.1383,1.1387,1.1383,1.1387,11000000.0
2008-01-11 01:43:00,1.13858,1.13864,1.13821,1.13856,11000000.0
2008-01-11 01:44:00,1.1382,1.13869,1.13817,1.13817,19400000.0
2008-01-11 01:45:00,1.13875,1.13875,1.13795,1.13815,15800000.0
2008-01-11 01:46:00,1.13823,1.13842,1.13807,1.13842,6800000.0
2008-01-11 01:47:00,1.13823,1.13851,1.13817,1.13851,5600000.0
2008-01-11 01:48:00,1.13814,1.13837,1.13791,1.13813,12600000.0
2008-01-11 01:49:00,1.13802,1.13833,1.13793,1.13793,14800000.0
2008-01-11 01:50:00,1.13846,1.13846,1.13792,1.13799,9000000.0
2008-01-11 01:51:00,1.13788,1.13805,1.13764,1.13782,12000000.0
2008-01-11 01:52:00,1.13769,1.13836,1.13744,1.13771,13800000.0
2008-01-11 01:53:00,1.13761,1.13769,1.13761,1.13768,9200000.0
2008-01-11 01:54:00,1.1377,1.13812,1.13738,1.13754,25200000.0
2008-01-11 01:55:00,1.13745,1.13751,1.13717,1.13743,10000000.0
2008-01-11 01:56:00,1.1375,1.1375,1.13727,1.13728,10000000.0
2008-01-11 01:57:00,1.13746,1.13764,1.13699,1.13764,19600000.0
2008-01-11 01:58:00,1.13732,1.13767,1.13709,1.13743,12000000.0
2008-01-11 01:59:00,1.13722,1.13739,1.13702,1.13736,20200000.0
2008-01-11 02:00:00,1.13724,1.13779,1.13715,1.13735,15000000.0
2008-01-11 02:01:00,1.13734,1.13741,1.13711,1.13713,16800000.0
2008-01-11 02:02:00,1.13774,1.13774,1.13719,1.13741,16800000.0
2008-01-11 02:03:00,1.13726,1.1375,1.13724,1.13733,8200000.0
2008-01-11 02:04:00,1.1389,1.1389,1.1385,1.1387,23400000.0
2008-01-11 02:05:00,1.13746,1.1378,1.13708,1.13729,23400000.0
2008-01-11 02:06:00,1.13707,1.13747,1.13707,1.1373,14800000.0
2008-01-11 02:07:00,1.13746,1.13775,1.13729,1.13763,8400000.0
2008-01-11 02:08:00,1.13746,1.13779,1.13724,1.13763,30600000.0
2008-01-11 02:09:00,1.13746,1.13775,1.13714,1.13743,22800000.0
2008-01-11 02:10:00,1.13719,1.1373,1.13719,1.1372,7600000.0
2008-01-11 02:11:00,1.13739,1.13747,1.13713,1.13713,18600000.0
2008-01-11 02:12:00,1.13743,1.13743,1.13668,1.13722,9400000.0
2008-01-11 02:13:00,1.13751,1.1376,1.1374,1.1376,12400000.0
2008-01-11 02:14:00,1.13777,1.1381,1.13763,1.13781,10200000.0
2008-01-11 02:15:00,1.1374,1.13759,1.1374,1.13754,11600000.0
2008-01-11 02:16:00,1.13761,1.13779,1.13749,1.13769,27200000.0
2008-01-11 02:17:00,1.13811,1.13811,1.13739,1.13768,18400000.0
2008-01-11 02:18:00,1.13757,1.13804,1.13757,1.13796,7800000.0
2008-01-11 02:19:00,1.13745,1.13808,1.13745,1.13747,10000000.0
2008-01-11 02:20:00,1.13745,1.13804,1.13745,1.13804,10600000.0
2008-01-11 02:21:00,1.13821,1.13821,1.13793,1.13797,8800000.0
2008-01-11 02:22:00,1.13802,1.1381,1.13777,1.13777,10800000.0
2008-01-11 02:23:00,1.13742,1.13749,1.13728,1.13747,8200000.0
2008-01-11 02:24:00,1.13744,1.13773,1.13744,1.13773,12400000.0
2008-01-11 02:25:00,1.13789,1.13795,1.13773,1.13773,7800000.0
2008-01-11 02:26:00,1.13776,1.13776,1.13759,1.1376,10200000.0
2008-01-11 02:27:00,1.1374,1.13818,1.13729,1.13775,20800000.0
2008-01-11 02:28:00,1.13773,1.13802,1.13769,1.13786,17400000.0
2008-01-11 02:29:00,1.13782,1.13785,1.13756,1.13756,16000000.0
2008-01-11 02:30:00,1.13791,1.13797,1.13738,1.13769,18600000.0
2008-01-11 02:31:00,1.1378,1.13812,1.13778,1.13783,13200000.0
2008-01-11 02:32:00,1.1378,1.13822,1.1378,1.13792,18600000.0
2008-01-11 02:33:00,1.13768,1.13803,1.13768,1.13782,13200000.0
2008-01-11 02:34:00,1.13843,1.13872,1.13819,1.13843,15000000.0
2008-01-11 02:35:00,1.13801,1.13852,1.13801,1.1382,17000000.0
2008-01-11 02:36:00,1.13814,1.13849,1.13813,1.13821,21000000.0
2008-01-11 02:37:00,1.13827,1.13827,1.13788,1.13805,21600000.0
2008-01-11 02:38:00,1.1381,1.1384,1.1381,1.13839,16000000.0
2008-01-11 02:39:00,1.13811,1.13828,1.13779,1.13779,17400000.0
2008-01-11 02:40:00,1.13791,1.13825,1.13787,1.13812,10600000.0
2008-01-11 02:41:00,1.13822,1.13841,1.13756,1.13811,18800000.0
2008-01-11 02:42:00,1.13836,1.13856,1.13784,1.13817,16400000.0
2008-01-11 02:43:00,1.13825,1.13848,1.13819,1.13842,25200000.0
2008-01-11 02:44:00,1.13861,1.13861,1.13802,1.13815,21200000.0
2008-01-11 02:45:00,1.13825,1.13849,1.13815,1.13828,21800000.0
2008-01-11 02:46:00,1.1384,1.1384,1.13791,1.138,8200000.0
2008-01-11 02:47:00,1.1409,1.1409,1.1406,1.1406,15600000.0
2008-01-11 02:48:00,1.13849,1.13849,1.13809,1.1382,15600000.0
2008-01-11 02:49:00,1.1412,1.1412,1.1408,1.141,13400000.0
2008-01-11 02:50:00,1.13826,1.13869,1.13826,1.13869,13400000.0
2008-01-11 02:51:00,1.13862,1.13862,1.13794,1.13819,34400000.0
2008-01-11 02:52:00,1.13866,1.13866,1.13794,1.1382,34600000.0
2008-01-11 02:53:00,1.13831,1.13854,1.13823,1.13852,15800000.0
2008-01-11 02:54:00,1.1384,1.13903,1.13827,1.13882,18200000.0
2008-01-11 02:55:00,1.13841,1.1385,1.1383,1.13848,17000000.0
2008-01-11 02:56:00,1.13826,1.13847,1.13809,1.13847,20600000.0
2008-01-11 02:57:00,1.13879,1.13879,1.13834,1.13844,13400000.0
2008-01-11 02:58:00,1.13798,1.13855,1.13798,1.13814,29400000.0
2008-01-11 02:59:00,1.13795,1.13809,1.13755,1.13767,27200000.0
2008-01-11 03:00:00,1.13818,1.13849,1.1377,1.13834,13800000.0
2008-01-11 03:01:00,1.13852,1.13887,1.13834,1.13852,20000000.0
2008-01-11 03:02:00,1.13865,1.13866,1.13772,1.13772,18400000.0
2008-01-11 03:03:00,1.13778,1.13815,1.13778,1.13815,14400000.0
2008-01-11 03:04:00,1.13825,1.13833,1.138,1.138,7200000.0
2008-01-11 03:05:00,1.13829,1.13829,1.13783,1.13803,21400000.0
2008-01-11 03:06:00,1.13811,1.13838,1.13796,1.138,13400000.0
2008-01-11 03:07:00,1.13824,1.13869,1.13824,1.13869,23400000.0
2008-01-11 03:08:00,1.13875,1.13883,1.1385,1.1386,12200000.0
2008-01-11 03:09:00,1.13863,1.13875,1.13852,1.13868,26600000.0
2008-01-11 03:10:00,1.13859,1.13867,1.13846,1.13846,7400000.0
2008-01-11 03:11:00,1.13895,1.13922,1.13895,1.13922,6800000.0
2008-01-11 03:12:00,1.13946,1.13969,1.13922,1.13932,12600000.0
2008-01-11 03:13:00,1.13932,1.13948,1.13921,1.13921,7000000.0
2008-01-11 03:14:00,1.13944,1.13976,1.13919,1.13929,27600000.0
2008-01-11 03:15:00,1.13956,1.13956,1.13919,1.13943,11000000.0
2008-01-11 03:16:00,1.13944,1.13954,1.13922,1.13934,10600000.0
2008-01-11 03:17:00,1.13876,1.13947,1.13876,1.13947,19600000.0
2008-01-11 03:18:00,1.13887,1.13966,1.13887,1.13955,28000000.0
2008-01-11 03:19:00,1.13938,1.1399,1.13928,1.13956,15800000.0
2008-01-11 03:20:00,1.13969,1.14021,1.13969,1.13979,9200000.0
2008-01-11 03:21:00,1.13926,1.13977,1.13926,1.13973,17400000.0
2008-01-11 03:22:00,1.13981,1.14003,1.13981,1.14003,6600000.0
2008-01-11 03:23:00,1.13967,1.13996,1.13928,1.13996,8600000.0
2008-01-11 03:24:00,1.14001,1.14001,1.13964,1.13992,9000000.0
2008-01-11 03:25:00,1.13973,1.13974,1.13946,1.13968,12400000.0
2008-01-11 03:26:00,1.13983,1.13991,1.1393,1.13966,17800000.0
2008-01-11 03:27:00,1.13992,1.14009,1.13976,1.13998,14800000.0
2008-01-11 03:28:00,1.14007,1.14007,1.13961,1.13961,8800000.0
2008-01-11 03:29:00,1.13996,1.14049,1.1397,1.13971,23200000.0
2008-01-11 03:30:00,1.1403,1.14075,1.14029,1.14075,19000000.0
2008-01-11 03:31:00,1.14006,1.14056,1.14006,1.14017,9400000.0
2008-01-11 03:32:00,1.14071,1.14113,1.14004,1.14073,11000000.0
2008-01-11 03:33:00,1.14079,1.14079,1.14012,1.14012,12200000.0
2008-01-11 03:34:00,1.14031,1.14074,1.14014,1.14066,10400000.0
2008-01-11 03:35:00,1.14015,1.14076,1.14015,1.14045,8800000.0
2008-01-11 03:36:00,1.14051,1.1407,1.14008,1.14052,11000000.0
2008-01-11 03:37:00,1.14079,1.14118,1.14044,1.14097,14800000.0
2008-01-11 03:38:00,1.14072,1.14096,1.14072,1.14092,21600000.0
2008-01-11 03:39:00,1.14093,1.14123,1.14089,1.14096,13800000.0
2008-01-11 03:40:00,1.14116,1.14116,1.14067,1.14067,16000000.0
2008-01-11 03:41:00,1.14062,1.14067,1.14058,1.14067,18600000.0
2008-01-11 03:42:00,1.14068,1.14092,1.1406,1.14092,6600000.0
2008-01-11 03:43:00,1.14056,1.14056,1.14048,1.14048,3200000.0
2008-01-11 03:44:00,1.14056,1.14089,1.14056,1.14066,17800000.0
2008-01-11 03:45:00,1.14043,1.14044,1.14015,1.14016,18000000.0
2008-01-11 03:46:00,1.14071,1.14071,1.14008,1.14008,19400000.0
2008-01-11 03:47:00,1.14018,1.14028,1.13988,1.14025,17400000.0
2008-01-11 03:48:00,1.13992,1.14071,1.13992,1.14048,23400000.0
2008-01-11 03:49:00,1.14044,1.14077,1.14041,1.14066,10800000.0
2008-01-11 03:50:00,1.14019,1.14086,1.14019,1.14058,19200000.0
2008-01-11 03:51:00,1.14049,1.14068,1.14047,1.14056,8400000.0
2008-01-11 03:52:00,1.14086,1.14107,1.14057,1.14057,26600000.0
2008-01-11 03:53:00,1.14058,1.14058,1.13999,1.13999,30800000.0
2008-01-11 03:54:00,1.14011,1.14029,1.13991,1.14029,17400000.0
2008-01-11 03:55:00,1.14031,1.14031,1.14008,1.14008,8800000.0
2008-01-11 03:56:00,1.13984,1.14058,1.13984,1.14016,15600000.0
2008-01-11 03:57:00,1.1404,1.14071,1.14022,1.14071,10000000.0
2008-01-11 03:58:00,1.14038,1.1407,1.14016,1.14016,17000000.0
2008-01-11 03:59:00,1.14047,1.14062,1.14039,1.14045,17000000.0
2008-01-11 04:00:00,1.14072,1.14072,1.14035,1.14035,11000000.0
2008-01-11 04:01:00,1.14072,1.1408,1.14033,1.14045,11000000.0
2008-01-11 04:02:00,1.14082,1.14088,1.14061,1.14083,22000000.0
2008-01-11 04:03:00,1.1408,1.14108,1.1408,1.1408,20600000.0
2008-01-11 04:04:00,1.14076,1.14106,1.14058,1.14063,18400000.0
2008-01-11 04:05:00,1.14069,1.14069,1.14056,1.14056,6200000.0
2008-01-11 04:06:00,1.14048,1.1407,1.14018,1.14051,33800000.0
2008-01-11 04:07:00,1.1407,1.14103,1.14058,1.14103,19200000.0
2008-01-11 04:08:00,1.14054,1.14091,1.14044,1.14074,15400000.0
2008-01-11 04:09:00,1.14071,1.1408,1.14054,1.1408,6800000.0
2008-01-11 04:10:00,1.14049,1.14087,1.14043,1.14043,16000000.0
2008-01-11 04:11:00,1.14088,1.14091,1.14047,1.14047,12400000.0
2008-01-11 04:12:00,1.14038,1.1407,1.14025,1.14062,10000000.0
2008-01-11 04:13:00,1.14076,1.14109,1.14053,1.14085,12200000.0
2008-01-11 04:14:00,1.14046,1.14066,1.1404,1.14059,15200000.0
2008-01-11 04:15:00,1.14017,1.14038,1.14001,1.14001,14200000.0
2008-01-11 04:16:00,1.14012,1.1406,1.14012,1.14034,12200000.0
2008-01-11 04:17:00,1.14064,1.14064,1.14017,1.14017,14400000.0
2008-01-11 04:18:00,1.1403,1.14062,1.14023,1.14038,19000000.0
2008-01-11 04:19:00,1.14055,1.14067,1.14019,1.14025,10000000.0
2008-01-11 04:20:00,1.14034,1.14063,1.14024,1.14063,13000000.0
2008-01-11 04:21:00,1.14002,1.14105,1.14002,1.14105,21600000.0
2008-01-11 04:22:00,1.14064,1.14097,1.14064,1.14097,14000000.0
2008-01-11 04:23:00,1.14051,1.14082,1.14051,1.14051,12400000.0
2008-01-11 04:24:00,1.14054,1.14054,1.14028,1.14033,16000000.0
2008-01-11 04:25:00,1.14044,1.14085,1.14022,1.14051,18600000.0
2008-01-11 04:26:00,1.14046,1.14097,1.14041,1.14041,19600000.0
2008-01-11 04:27:00,1.1418,1.142,1.1417,1.142,10800000.0
2008-01-11 04:28:00,1.14065,1.14074,1.14016,1.14059,10800000.0
2008-01-11 04:29:00,1.14097,1.14097,1.14064,1.14084,11400000.0
2008-01-11 04:30:00,1.14095,1.14103,1.14065,1.1408,14600000.0
2008-01-11 04:31:00,1.14103,1.14118,1.14099,1.14111,18000000.0
2008-01-11 04:32:00,1.14084,1.14157,1.14084,1.14115,20600000.0
2008-01-11 04:33:00,1.14104,1.14138,1.14102,1.1412,11200000.0
2008-01-11 04:34:00,1.14156,1.14156,1.141,1.14141,21000000.0
2008-01-11 04:35:00,1.14125,1.1414,1.1412,1.1412,16200000.0
2008-01-11 04:36:00,1.14126,1.14141,1.1412,1.14139,9200000.0
2008-01-11 04:37:00,1.14143,1.14165,1.14134,1.14156,12400000.0
2008-01-11 04:38:00,1.14146,1.14152,1.14068,1.14097,20800000.0
2008-01-11 04:39:00,1.14106,1.14159,1.14072,1.1408,32000000.0
2008-01-11 04:40:00,1.14088,1.14116,1.14072,1.14116,14400000.0
2008-01-11 04:41:00,1.14106,1.14109,1.1409,1.14106,13000000.0
2008-01-11 04:42:00,1.14124,1.14149,1.14116,1.14116,18600000.0
2008-01-11 04:43:00,1.14125,1.14157,1.14102,1.14115,18000000.0
2008-01-11 04:44:00,1.14065,1.14155,1.14065,1.14155,15600000.0
2008-01-11 04:45:00,1.1413,1.14148,1.14107,1.14107,22400000.0
2008-01-11 04:46:00,1.14116,1.14138,1.14096,1.14138,16400000.0
2008-01-11 04:47:00,1.1411,1.14121,1.14052,1.14085,21800000.0
2008-01-11 04:48:00,1.14088,1.1411,1.14074,1.14094,13000000.0
2008-01-11 04:49:00,1.14082,1.14104,1.14073,1.1408,14800000.0
2008-01-11 04:50:00,1.14083,1.14091,1.14044,1.14068,24000000.0
2008-01-11 04:51:00,1.14046,1.14074,1.14028,1.14039,20200000.0
2008-01-11 04:52:00,1.14015,1.14058,1.14013,1.14043,11600000.0
2008-01-11 04:53:00,1.14032,1.14077,1.14018,1.14021,9400000.0
2008-01-11 04:54:00,1.1405,1.14056,1.14027,1.14033,18600000.0
2008-01-11 04:55:00,1.14052,1.14052,1.14026,1.14042,7000000.0
2008-01-11 04:56:00,1.14056,1.14073,1.14052,1.14055,14400000.0
2008-01-11 04:57:00,1.14047,1.14047,1.14004,1.14004,14200000.0
2008-01-11 04:58:00,1.14009,1.14047,1.14009,1.14042,24800000.0
2008-01-11 04:59:00,1.1404,1.14092,1.1404,1.14062,11600000.0
2008-01-11 05:00:00,1.14042,1.14042,1.14008,1.14011,15400000.0
2008-01-11 05:01:00,1.14023,1.1409,1.14023,1.14039,11800000.0
2008-01-11 05:02:00,1.14032,1.1407,1.14023,1.14023,19600000.0
2008-01-11 05:03:00,1.14009,1.14028,1.14009,1.1401,16000000.0
2008-01-11 05:04:00,1.13999,1.1407,1.13997,1.14042,14600000.0
2008-01-11 05:05:00,1.14039,1.14039,1.13992,1.1402,15000000.0
2008-01-11 05:06:00,1.14026,1.14044,1.14017,1.14017,19800000.0
2008-01-11 05:07:00,1.14044,1.14089,1.13997,1.14047,10400000.0
2008-01-11 05:08:00,1.14052,1.14083,1.14029,1.14057,10600000.0
2008-01-11 05:09:00,1.14042,1.14043,1.14006,1.14019,14000000.0
2008-01-11 05:10:00,1.14005,1.14035,1.13984,1.14035,15400000.0
2008-01-11 05:11:00,1.14043,1.14053,1.14031,1.14031,19400000.0
2008-01-11 05:12:00,1.14016,1.14031,1.14016,1.14022,10400000.0
2008-01-11 05:13:00,1.14064,1.14064,1.1397,1.13999,24400000.0
2008-01-11 05:14:00,1.14029,1.14082,1.14015,1.14026,11800000.0
2008-01-11 05:15:00,1.14043,1.14076,1.14025,1.14033,15400000.0
2008-01-11 05:16:00,1.14012,1.14063,1.14012,1.14045,11600000.0
2008-01-11 05:17:00,1.14049,1.14065,1.14029,1.14042,8400000.0
2008-01-11 05:18:00,1.14062,1.14068,1.14047,1.14068,8400000.0
2008-01-11 05:19:00,1.14061,1.14128,1.14061,1.14128,9400000.0
2008-01-11 05:20:00,1.14059,1.14076,1.1404,1.14076,19800000.0
2008-01-11 05:21:00,1.14098,1.14121,1.14082,1.14082,14600000.0
2008-01-11 05:22:00,1.1409,1.14115,1.14074,1.14092,16800000.0
2008-01-11 05:23:00,1.14092,1.14126,1.1405,1.14081,14000000.0
2008-01-11 05:24:00,1.14079,1.1411,1.14079,1.14104,16800000.0
2008-01-11 05:25:00,1.14103,1.14144,1.14103,1.14113,12400000.0
2008-01-11 05:26:00,1.14132,1.14132,1.14088,1.14088,12000000.0
2008-01-11 05:27:00,1.1415,1.14161,1.1412,1.14161,9200000.0
2008-01-11 05:28:00,1.14119,1.14149,1.14119,1.14146,25200000.0
2008-01-11 05:29:00,1.14139,1.14167,1.14129,1.14167,11400000.0
2008-01-11 05:30:00,1.14183,1.14206,1.14163,1.14186,16600000.0
2008-01-11 05:31:00,1.14127,1.14194,1.14127,1.1416,13000000.0
2008-01-11 05:32:00,1.14135,1.14161,1.1412,1.14161,23200000.0
2008-01-11 05:33:00,1.14114,1.14207,1.14114,1.14207,9800000.0
2008-01-11 05:34:00,1.14152,1.14152,1.14122,1.14143,11400000.0
2008-01-11 05:35:00,1.14171,1.1419,1.14137,1.14168,9200000.0
2008-01-11 05:36:00,1.1416,1.1418,1.14123,1.1418,11600000.0
2008-01-11 05:37:00,1.14186,1.14186,1.14158,1.14164,14600000.0
2008-01-11 05:38:00,1.14125,1.14166,1.14125,1.14129,12400000.0
2008-01-11 05:39:00,1.14124,1.14175,1.14124,1.14175,17800000.0
2008-01-11 05:40:00,1.14195,1.14211,1.14151,1.14198,15800000.0
2008-01-11 05:41:00,1.14185,1.14219,1.14184,1.14213,18200000.0
2008-01-11 05:42:00,1.1422,1.14231,1.14193,1.14208,15400000.0
2008-01-11 05:43:00,1.14188,1.14191,1.14161,1.14182,21000000.0
2008-01-11 05:44:00,1.14172,1.14178,1.14152,1.14152,9000000.0
2008-01-11 05:45:00,1.14166,1.14215,1.14113,1.14215,15800000.0
2008-01-11 05:46:00,1.14218,1.14245,1.14181,1.14184,8000000.0
2008-01-11 05:47:00,1.14167,1.14167,1.14128,1.14157,7400000.0
2008-01-11 05:48:00,1.14157,1.14183,1.14134,1.14144,21400000.0
2008-01-11 05:49:00,1.14162,1.14177,1.1413,1.14166,18800000.0
2008-01-11 05:50:00,1.14141,1.14164,1.14127,1.14136,9000000.0
2008-01-11 05:51:00,1.14136,1.14136,1.1408,1.1408,7400000.0
2008-01-11 05:52:00,1.14149,1.14162,1.14088,1.14103,14200000.0
2008-01-11 05:53:00,1.14068,1.1413,1.14063,1.141,17800000.0
2008-01-11 05:54:00,1.14089,1.14098,1.14064,1.14071,17800000.0
2008-01-11 05:55:00,1.14039,1.1407,1.14037,1.14037,28000000.0
2008-01-11 05:56:00,1.1406,1.1409,1.14037,1.14037,14200000.0
2008-01-11 05:57:00,1.14077,1.14093,1.14076,1.14078,15600000.0
2008-01-11 05:58:00,1.14061,1.14097,1.14037,1.14037,18000000.0
2008-01-11 05:59:00,1.14099,1.14099,1.14059,1.14076,14200000.0
2008-01-11 06:00:00,1.14123,1.14189,1.14123,1.14131,25200000.0
2008-01-11 06:01:00,1.14123,1.14123,1.14071,1.14073,9400000.0
2008-01-11 06:02:00,1.14136,1.1414,1.14136,1.1414,9000000.0
2008-01-11 06:03:00,1.14118,1.14144,1.14111,1.14116,24200000.0
2008-01-11 06:04:00,1.14105,1.1416,1.14103,1.1414,25600000.0
2008-01-11 06:05:00,1.1413,1.14158,1.14111,1.14111,15000000.0
2008-01-11 06:06:00,1.1414,1.14153,1.14108,1.14132,8200000.0
2008-01-11 06:07:00,1.14159,1.14189,1.14148,1.14163,24000000.0
2008-01-11 06:08:00,1.14162,1.14172,1.14117,1.14153,9800000.0
2008-01-11 06:09:00,1.14159,1.14159,1.14107,1.14107,3600000.0
2008-01-11 06:10:00,1.14089,1.14148,1.14089,1.14119,13800000.0
2008-01-11 06:11:00,1.14158,1.14158,1.14129,1.14129,10600000.0
2008-01-11 06:12:00,1.142,1.142,1.1417,1.1417,9800000.0
2008-01-11 06:13:00,1.14143,1.14143,1.14077,1.14077,9800000.0
2008-01-11 06:14:00,1.14079,1.14125,1.14079,1.14093,17800000.0
2008-01-11 06:15:00,1.14112,1.14128,1.14096,1.14117,15800000.0
2008-01-11 06:16:00,1.14131,1.14131,1.14071,1.14088,18200000.0
2008-01-11 06:17:00,1.141,1.14131,1.14085,1.14107,9600000.0
2008-01-11 06:18:00,1.14088,1.14098,1.14076,1.14088,17200000.0
2008-01-11 06:19:00,1.14061,1.14079,1.14054,1.14058,19800000.0
2008-01-11 06:20:00,1.14059,1.14082,1.14038,1.14072,11000000.0
2008-01-11 06:21:00,1.14072,1.14129,1.14071,1.14129,17600000.0
2008-01-11 06:22:00,1.14106,1.14139,1.14095,1.14095,18000000.0
2008-01-11 06:23:00,1.14088,1.1412,1.14054,1.1412,21400000.0
2008-01-11 06:24:00,1.14086,1.14102,1.14086,1.14102,11400000.0
2008-01-11 06:25:00,1.14114,1.14114,1.14044,1.14059,17800000.0
2008-01-11 06:26:00,1.14031,1.1407,1.14024,1.14037,16600000.0
2008-01-11 06:27:00,1.1406,1.14107,1.1406,1.14065,12000000.0
2008-01-11 06:28:00,1.14077,1.14107,1.14042,1.14042,7400000.0
2008-01-11 06:29:00,1.14077,1.14099,1.14021,1.14069,20400000.0
2008-01-11 06:30:00,1.14051,1.14105,1.14051,1.14101,20000000.0
2008-01-11 06:31:00,1.14075,1.14154,1.14075,1.14118,9600000.0
2008-01-11 06:32:00,1.14146,1.14184,1.1414,1.14144,19400000.0
2008-01-11 06:33:00,1.14173,1.14179,1.14166,1.14166,11400000.0
2008-01-11 06:34:00,1.14129,1.14174,1.14129,1.14174,15400000.0
2008-01-11 06:35:00,1.1418,1.14207,1.14147,1.14147,9000000.0
2008-01-11 06:36:00,1.14176,1.14214,1.14156,1.14184,14400000.0
2008-01-11 06:37:00,1.1418,1.14188,1.14142,1.14142,14600000.0
2008-01-11 06:38:00,1.14133,1.1417,1.14104,1.14128,10600000.0
2008-01-11 06:39:00,1.14164,1.14164,1.14118,1.14118,14800000.0
2008-01-11 06:40:00,1.14149,1.1416,1.14098,1.14098,13600000.0
2008-01-11 06:41:00,1.1414,1.14157,1.14133,1.14157,7400000.0
2008-01-11 06:42:00,1.14132,1.14168,1.1413,1.1413,15200000.0
2008-01-11 06:43:00,1.14139,1.14145,1.14117,1.14141,10200000.0
2008-01-11 06:44:00,1.14127,1.14154,1.14114,1.14121,21800000.0
2008-01-11 06:45:00,1.14113,1.14113,1.14049,1.14049,16400000.0
2008-01-11 06:46:00,1.14082,1.14097,1.14082,1.14097,9800000.0
2008-01-11 06:47:00,1.14113,1.14134,1.14096,1.14115,10800000.0
2008-01-11 06:48:00,1.14117,1.14167,1.14117,1.14141,8800000.0
2008-01-11 06:49:00,1.14138,1.14185,1.14132,1.14185,21600000.0
2008-01-11 06:50:00,1.14147,1.14147,1.14108,1.14131,14000000.0
2008-01-11 06:51:00,1.14142,1.1416,1.14124,1.1416,6200000.0
2008-01-11 06:52:00,1.14166,1.14166,1.14121,1.14124,28600000.0
2008-01-11 06:53:00,1.14123,1.14146,1.14115,1.1413,11600000.0
2008-01-11 06:54:00,1.14159,1.14163,1.14136,1.14163,10600000.0
2008-01-11 06:55:00,1.14096,1.14098,1.14054,1.14064,18600000.0
2008-01-11 06:56:00,1.14063,1.14126,1.14063,1.14071,10800000.0
2008-01-11 06:57:00,1.14123,1.14167,1.14102,1.14167,13600000.0
2008-01-11 06:58:00,1.14136,1.14171,1.14119,1.14171,9000000.0
2008-01-11 06:59:00,1.14179,1.14179,1.1412,1.1412,10800000.0
2008-01-11 07:00:00,1.14094,1.14126,1.1409,1.1411,22000000.0
2008-01-11 07:01:00,1.14103,1.14128,1.14071,1.14111,18000000.0
2008-01-11 07:02:00,1.14093,1.14126,1.14093,1.14126,18000000.0
2008-01-11 07:03:00,1.14089,1.14138,1.14073,1.14119,23400000.0
2008-01-11 07:04:00,1.1399,1.14,1.1398,1.1398,15600000.0
2008-01-11 07:05:00,1.14145,1.14152,1.14113,1.14113,15600000.0
2008-01-11 07:06:00,1.1408,1.14102,1.1405,1.1405,6600000.0
2008-01-11 07:07:00,1.14075,1.14075,1.14025,1.14057,16000000.0
2008-01-11 07:08:00,1.14074,1.14138,1.14073,1.14138,13800000.0
2008-01-11 07:09:00,1.14122,1.14149,1.14098,1.14138,19000000.0
2008-01-11 07:10:00,1.14104,1.14141,1.14082,1.14141,7000000.0
2008-01-11 07:11:00,1.14096,1.14168,1.14096,1.14168,8800000.0
2008-01-11 07:12:00,1.14173,1.14186,1.14136,1.14149,7600000.0
2008-01-11 07:13:00,1.14099,1.14117,1.14084,1.14088,33800000.0
2008-01-11 07:14:00,1.14068,1.1411,1.14062,1.1411,10600000.0
2008-01-11 07:15:00,1.14072,1.14129,1.14072,1.14083,23400000.0
2008-01-11 07:16:00,1.14036,1.14058,1.14019,1.14019,18200000.0
2008-01-11 07:17:00,1.14062,1.14095,1.1406,1.14064,32400000.0
2008-01-11 07:18:00,1.14061,1.14101,1.14049,1.14069,13800000.0
2008-01-11 07:19:00,1.14053,1.14118,1.14048,1.14118,15200000.0
2008-01-11 07:20:00,1.14098,1.14098,1.14091,1.14091,3400000.0
2008-01-11 07:21:00,1.14092,1.14129,1.14071,1.14129,24600000.0
2008-01-11 07:22:00,1.14106,1.14128,1.14102,1.14105,11200000.0
2008-01-11 07:23:00,1.14147,1.14157,1.14105,1.14157,10400000.0
2008-01-11 07:24:00,1.14182,1.142,1.14163,1.142,15000000.0
2008-01-11 07:25:00,1.14134,1.14146,1.14116,1.14124,8200000.0
2008-01-11 07:26:00,1.14122,1.14133,1.14091,1.14122,21000000.0
2008-01-11 07:27:00,1.14118,1.14148,1.14118,1.14147,12200000.0
2008-01-11 07:28:00,1.14117,1.14148,1.14109,1.14134,7800000.0
2008-01-11 07:29:00,1.14101,1.14129,1.14082,1.14129,9200000.0
2008-01-11 07:30:00,1.14109,1.14109,1.14068,1.14102,13200000.0
2008-01-11 07:31:00,1.14101,1.14112,1.14091,1.14109,10000000.0
2008-01-11 07:32:00,1.14081,1.14136,1.14078,1.14078,27200000.0
2008-01-11 07:33:00,1.14069,1.14092,1.14038,1.14059,19000000.0
2008-01-11 07:34:00,1.14084,1.14084,1.14006,1.14025,11000000.0
2008-01-11 07:35:00,1.14015,1.14055,1.14005,1.14055,14600000.0
2008-01-11 07:36:00,1.14017,1.14039,1.13992,1.13992,16200000.0
2008-01-11 07:37:00,1.13989,1.14025,1.13976,1.13999,16800000.0
2008-01-11 07:38:00,1.14001,1.14018,1.13993,1.14014,9200000.0
2008-01-11 07:39:00,1.13978,1.14013,1.13969,1.14009,26800000.0
2008-01-11 07:40:00,1.13997,1.13997,1.13928,1.13928,2600000.0
2008-01-11 07:41:00,1.13962,1.13997,1.13962,1.13962,21200000.0
2008-01-11 07:42:00,1.13987,1.1403,1.13979,1.13985,15400000.0
2008-01-11 07:43:00,1.14003,1.14029,1.14003,1.14016,11800000.0
2008-01-11 07:44:00,1.14022,1.14035,1.13977,1.14,17400000.0
2008-01-11 07:45:00,1.14008,1.14064,1.13971,1.14064,11800000.0
2008-01-11 07:46:00,1.14039,1.1404,1.13986,1.13986,12800000.0
2008-01-11 07:47:00,1.14069,1.14073,1.1404,1.1404,9200000.0
2008-01-11 07:48:00,1.14038,1.14065,1.14013,1.1403,15400000.0
2008-01-11 07:49:00,1.14066,1.14072,1.14051,1.14072,14600000.0
2008-01-11 07:50:00,1.14066,1.14094,1.14058,1.14068,21400000.0
2008-01-11 07:51:00,1.14069,1.14069,1.14019,1.14019,13000000.0
2008-01-11 07:52:00,1.13993,1.14056,1.13993,1.14008,17000000.0
2008-01-11 07:53:00,1.14015,1.14036,1.14007,1.14015,28600000.0
2008-01-11 07:54:00,1.13968,1.14008,1.13948,1.13948,40200000.0
2008-01-11 07:55:00,1.13921,1.13983,1.13921,1.13963,10600000.0
2008-01-11 07:56:00,1.13995,1.14019,1.13924,1.14004,22200000.0
2008-01-11 07:57:00,1.14052,1.14052,1.13996,1.14031,18400000.0
2008-01-11 07:58:00,1.14002,1.14026,1.13993,1.14026,6000000.0
2008-01-11 07:59:00,1.14006,1.14006,1.13937,1.1395,19200000.0
2008-01-11 08:00:00,1.13971,1.14008,1.13971,1.1399,13400000.0
2008-01-11 08:01:00,1.13958,1.13988,1.13941,1.13943,14000000.0
2008-01-11 08:02:00,1.13956,1.13967,1.13938,1.13938,13600000.0
2008-01-11 08:03:00,1.13966,1.13991,1.13958,1.13962,10600000.0
2008-01-11 08:04:00,1.13936,1.13956,1.13907,1.13943,14000000.0
2008-01-11 08:05:00,1.1395,1.1398,1.13937,1.1398,20800000.0
2008-01-11 08:06:00,1.13974,1.1398,1.1395,1.13971,23200000.0
2008-01-11 08:07:00,1.13976,1.14009,1.13956,1.14009,23800000.0
2008-01-11 08:08:00,1.14089,1.14089,1.14053,1.1407,12200000.0
2008-01-11 08:09:00,1.14075,1.14106,1.14052,1.14052,10000000.0
2008-01-11 08:10:00,1.14067,1.14067,1.14001,1.14001,10800000.0
2008-01-11 08:11:00,1.13961,1.13994,1.13961,1.13985,7600000.0
2008-01-11 08:12:00,1.13995,1.14015,1.13973,1.13973,14000000.0
2008-01-11 08:13:00,1.14034,1.14059,1.14019,1.1402,15600000.0
2008-01-11 08:14:00,1.14049,1.14049,1.13997,1.13997,14800000.0
2008-01-11 08:15:00,1.14002,1.1401,1.13979,1.13979,8600000.0
2008-01-11 08:16:00,1.14044,1.14044,1.13998,1.14017,23800000.0
2008-01-11 08:17:00,1.14034,1.14055,1.14016,1.14032,9200000.0
2008-01-11 08:18:00,1.1407,1.14091,1.14031,1.14087,13400000.0
2008-01-11 08:19:00,1.14037,1.14052,1.14026,1.14052,7400000.0
2008-01-11 08:20:00,1.14005,1.14027,1.13976,1.14017,45600000.0
2008-01-11 08:21:00,1.13998,1.14052,1.13997,1.14033,23800000.0
2008-01-11 08:22:00,1.14026,1.14028,1.1399,1.1399,18400000.0
2008-01-11 08:23:00,1.13985,1.14027,1.13985,1.14012,17400000.0
2008-01-11 08:24:00,1.14057,1.14097,1.14027,1.14027,22600000.0
2008-01-11 08:25:00,1.1406,1.14115,1.14039,1.1411,17400000.0
2008-01-11 08:26:00,1.14086,1.14095,1.14053,1.14095,19600000.0
2008-01-11 08:27:00,1.141,1.1417,1.1408,1.1414,21200000.0
2008-01-11 08:28:00,1.14067,1.14123,1.14067,1.14085,21200000.0
2008-01-11 08:29:00,1.14068,1.14105,1.14062,1.14062,14600000.0
2008-01-11 08:30:00,1.1417,1.1423,1.1415,1.1421,15200000.0
2008-01-11 08:31:00,1.14071,1.14086,1.14041,1.14073,15200000.0
2008-01-11 08:32:00,1.14122,1.14132,1.14091,1.14091,27600000.0
2008-01-11 08:33:00,1.14093,1.14109,1.14092,1.14109,13200000.0
2008-01-11 08:34:00,1.141,1.14121,1.1407,1.1409,8000000.0
2008-01-11 08:35:00,1.14113,1.14142,1.14076,1.14091,12600000.0
2008-01-11 08:36:00,1.14085,1.14096,1.14066,1.14096,15800000.0
2008-01-11 08:37:00,1.14079,1.14167,1.14079,1.14106,14800000.0
2008-01-11 08:38:00,1.14083,1.14124,1.1408,1.141,15400000.0
2008-01-11 08:39:00,1.14096,1.1412,1.14074,1.141,13800000.0
2008-01-11 08:40:00,1.14124,1.1417,1.14094,1.14128,14000000.0
2008-01-11 08:41:00,1.14131,1.14131,1.1408,1.1408,12200000.0
2008-01-11 08:42:00,1.14128,1.14128,1.14088,1.14112,20200000.0
2008-01-11 08:43:00,1.14055,1.14125,1.14055,1.14125,16000000.0
2008-01-11 08:44:00,1.14107,1.14182,1.14094,1.14182,13800000.0
2008-01-11 08:45:00,1.1415,1.1415,1.141,1.14107,14400000.0
2008-01-11 08:46:00,1.14147,1.14157,1.14134,1.14143,16400000.0
2008-01-11 08:47:00,1.14147,1.14173,1.1414,1.14168,21000000.0
2008-01-11 08:48:00,1.14187,1.14209,1.14131,1.14131,10200000.0
2008-01-11 08:49:00,1.14165,1.14186,1.14139,1.14186,12800000.0
2008-01-11 08:50:00,1.14131,1.14158,1.14126,1.14158,7200000.0
2008-01-11 08:51:00,1.14171,1.14177,1.14133,1.14158,15200000.0
2008-01-11 08:52:00,1.14139,1.14139,1.14066,1.14066,11000000.0
2008-01-11 08:53:00,1.1408,1.14119,1.1408,1.14102,18000000.0
2008-01-11 08:54:00,1.14097,1.14136,1.14087,1.14099,22600000.0
2008-01-11 08:55:00,1.14152,1.14153,1.14118,1.14129,11200000.0
2008-01-11 08:56:00,1.14121,1.1415,1.14099,1.14129,19000000.0
2008-01-11 08:57:00,1.14207,1.14207,1.14095,1.14105,13000000.0
2008-01-11 08:58:00,1.14099,1.14118,1.14091,1.14118,25400000.0
2008-01-11 08:59:00,1.14138,1.14159,1.14115,1.14148,20000000.0
2008-01-11 09:00:00,1.14142,1.14161,1.14133,1.14158,31000000.0
2008-01-11 09:01:00,1.14076,1.14102,1.14059,1.14077,22400000.0
2008-01-11 09:02:00,1.14081,1.14126,1.1408,1.14126,14000000.0
2008-01-11 09:03:00,1.1408,1.14115,1.1408,1.14104,14000000.0
2008-01-11 09:04:00,1.14115,1.14153,1.1409,1.14115,18000000.0
2008-01-11 09:05:00,1.1409,1.14139,1.1409,1.14139,17200000.0
2008-01-11 09:06:00,1.14149,1.14149,1.1411,1.14122,16600000.0
2008-01-11 09:07:00,1.14107,1.14168,1.14107,1.14168,10800000.0
2008-01-11 09:08:00,1.14143,1.14143,1.14067,1.14069,10600000.0
2008-01-11 09:09:00,1.14063,1.14073,1.14048,1.14055,11200000.0
2008-01-11 09:10:00,1.1407,1.1407,1.14015,1.14034,11400000.0
2008-01-11 09:11:00,1.14053,1.14053,1.14015,1.14023,20200000.0
2008-01-11 09:12:00,1.14045,1.14069,1.1403,1.14069,20200000.0
2008-01-11 09:13:00,1.14097,1.1412,1.14086,1.14086,16400000.0
2008-01-11 09:14:00,1.14094,1.14144,1.14094,1.14144,17000000.0
2008-01-11 09:15:00,1.14139,1.14183,1.14139,1.14169,13800000.0
2008-01-11 09:16:00,1.1419,1.14219,1.14181,1.14219,18000000.0
2008-01-11 09:17:00,1.14196,1.14239,1.14196,1.14239,10800000.0
2008-01-11 09:18:00,1.14161,1.14178,1.14141,1.14146,10000000.0
2008-01-11 09:19:00,1.1415,1.14179,1.14129,1.14161,12400000.0
2008-01-11 09:20:00,1.14185,1.14191,1.14079,1.14079,10600000.0
2008-01-11 09:21:00,1.14108,1.14116,1.14087,1.14116,13200000.0
2008-01-11 09:22:00,1.14122,1.14159,1.14122,1.14149,24000000.0
2008-01-11 09:23:00,1.14099,1.14113,1.14069,1.14069,26800000.0
2008-01-11 09:24:00,1.14103,1.14138,1.14098,1.14098,17400000.0
2008-01-11 09:25:00,1.14074,1.14091,1.14051,1.14051,15600000.0
2008-01-11 09:26:00,1.14028,1.14044,1.14025,1.14029,9400000.0
2008-01-11 09:27:00,1.14039,1.14065,1.14039,1.14057,13200000.0
2008-01-11 09:28:00,1.14084,1.14147,1.14083,1.14131,15800000.0
2008-01-11 09:29:00,1.14147,1.14176,1.14147,1.14152,17800000.0
2008-01-11 09:30:00,1.14155,1.14163,1.14141,1.14163,11600000.0
2008-01-11 09:31:00,1.14152,1.14232,1.14152,1.14232,16400000.0
2008-01-11 09:32:00,1.14173,1.14186,1.14161,1.14161,11800000.0
2008-01-11 09:33:00,1.14162,1.1418,1.14149,1.14149,17600000.0
2008-01-11 09:34:00,1.14209,1.14209,1.14125,1.1415,16400000.0
2008-01-11 09:35:00,1.14147,1.14182,1.14147,1.14182,11200000.0
2008-01-11 09:36:00,1.14176,1.14187,1.14096,1.14096,10600000.0
2008-01-11 09:37:00,1.14075,1.14109,1.14075,1.14109,22200000.0
2008-01-11 09:38:00,1.14132,1.14151,1.14108,1.14138,12800000.0
2008-01-11 09:39:00,1.14138,1.14178,1.14137,1.14164,6800000.0
2008-01-11 09:40:00,1.14141,1.14194,1.1414,1.1414,12400000.0
2008-01-11 09:41:00,1.14093,1.1416,1.14093,1.14159,10800000.0
2008-01-11 09:42:00,1.14123,1.14198,1.1412,1.1412,18000000.0
2008-01-11 09:43:00,1.14087,1.14112,1.14082,1.14105,11400000.0
2008-01-11 09:44:00,1.1408,1.14139,1.14071,1.14139,21400000.0
2008-01-11 09:45:00,1.14117,1.14133,1.14097,1.14103,14600000.0
2008-01-11 09:46:00,1.141,1.14128,1.14083,1.14122,33000000.0
2008-01-11 09:47:00,1.14153,1.14197,1.14118,1.14197,12800000.0
2008-01-11 09:48:00,1.14176,1.14176,1.14103,1.14103,20400000.0
2008-01-11 09:49:00,1.1412,1.14143,1.141,1.14114,14800000.0
2008-01-11 09:50:00,1.14094,1.1414,1.14094,1.14118,21800000.0
2008-01-11 09:51:00,1.14142,1.14206,1.14142,1.14192,10000000.0
2008-01-11 09:52:00,1.14187,1.14214,1.1415,1.14214,11200000.0
2008-01-11 09:53:00,1.14251,1.14284,1.1422,1.14257,15800000.0
2008-01-11 09:54:00,1.14233,1.14275,1.14231,1.14254,10400000.0
2008-01-11 09:55:00,1.14224,1.1425,1.14203,1.14212,20000000.0
2008-01-11 09:56:00,1.14218,1.14218,1.14132,1.14132,9400000.0
2008-01-11 09:57:00,1.14206,1.14229,1.14169,1.14192,17000000.0
2008-01-11 09:58:00,1.14207,1.14207,1.14124,1.14142,21600000.0
2008-01-11 09:59:00,1.14095,1.14095,1.14052,1.14084,10600000.0
2008-01-11 10:00:00,1.14101,1.14106,1.14067,1.14082,30600000.0
2008-01-11 10:01:00,1.14026,1.14056,1.14024,1.14024,14200000.0
2008-01-11 10:02:00,1.14049,1.14081,1.13989,1.14081,14200000.0
2008-01-11 10:03:00,1.14034,1.14034,1.13965,1.13965,16600000.0
2008-01-11 10:04:00,1.13958,1.14043,1.13958,1.14043,22800000.0
2008-01-11 10:05:00,1.14107,1.14112,1.14078,1.14102,13600000.0
2008-01-11 10:06:00,1.1413,1.1413,1.1403,1.14049,9400000.0
2008-01-11 10:07:00,1.14069,1.14124,1.14066,1.14106,25200000.0
2008-01-11 10:08:00,1.1411,1.14164,1.1411,1.14152,11000000.0
2008-01-11 10:09:00,1.14148,1.14157,1.14118,1.14118,13600000.0
2008-01-11 10:10:00,1.14118,1.14198,1.14118,1.14148,9800000.0
2008-01-11 10:11:00,1.14158,1.14181,1.14157,1.1417,12800000.0
2008-01-11 10:12:00,1.14165,1.14183,1.1416,1.1416,14400000.0
2008-01-11 10:13:00,1.14173,1.14204,1.14158,1.1418,16400000.0
2008-01-11 10:14:00,1.14161,1.14164,1.14109,1.14109,11200000.0
2008-01-11 10:15:00,1.14196,1.14215,1.14161,1.14211,23000000.0
2008-01-11 10:16:00,1.14161,1.14191,1.14159,1.14171,14800000.0
2008-01-11 10:17:00,1.14175,1.14226,1.1417,1.1419,13400000.0
2008-01-11 10:18:00,1.14197,1.14197,1.14108,1.14129,10000000.0
2008-01-11 10:19:00,1.14144,1.14185,1.14144,1.14169,25000000.0
2008-01-11 10:20:00,1.14141,1.14184,1.14119,1.14166,17200000.0
2008-01-11 10:21:00,1.14154,1.1419,1.14129,1.1419,17600000.0
2008-01-11 10:22:00,1.14168,1.14198,1.14144,1.14151,11200000.0
2008-01-11 10:23:00,1.14147,1.14193,1.14147,1.14152,11800000.0
2008-01-11 10:24:00,1.14124,1.14163,1.14111,1.14136,32600000.0
2008-01-11 10:25:00,1.14141,1.14175,1.1411,1.14127,14600000.0
2008-01-11 10:26:00,1.14164,1.14164,1.14094,1.14095,17800000.0
2008-01-11 10:27:00,1.14154,1.1416,1.14078,1.14118,11000000.0
2008-01-11 10:28:00,1.14118,1.14174,1.14118,1.14118,13800000.0
2008-01-11 10:29:00,1.14088,1.14135,1.14073,1.14106,10000000.0
2008-01-11 10:30:00,1.1414,1.14161,1.14127,1.1415,17000000.0
2008-01-11 10:31:00,1.14139,1.14153,1.1412,1.14144,19000000.0
2008-01-11 10:32:00,1.1414,1.1416,1.14123,1.14142,17000000.0
2008-01-11 10:33:00,1.14122,1.14192,1.14122,1.14165,24800000.0
2008-01-11 10:34:00,1.1415,1.14205,1.1415,1.14192,16400000.0
2008-01-11 10:35:00,1.14163,1.14189,1.14141,1.14189,14000000.0
2008-01-11 10:36:00,1.14196,1.14209,1.14156,1.14179,22000000.0
2008-01-11 10:37:00,1.14197,1.14215,1.14192,1.14203,19400000.0
2008-01-11 10:38:00,1.14215,1.14224,1.14137,1.1414,7600000.0
2008-01-11 10:39:00,1.14148,1.14179,1.14142,1.14167,16200000.0
2008-01-11 10:40:00,1.14174,1.14206,1.14138,1.14141,22600000.0
2008-01-11 10:41:00,1.14124,1.14177,1.14121,1.14121,18600000.0
2008-01-11 10:42:00,1.14125,1.14159,1.1411,1.14159,12200000.0
2008-01-11 10:43:00,1.14141,1.14162,1.14122,1.14122,13800000.0
2008-01-11 10:44:00,1.14151,1.14151,1.14126,1.14136,18000000.0
2008-01-11 10:45:00,1.14134,1.14149,1.14118,1.14119,11400000.0
2008-01-11 10:46:00,1.14098,1.14121,1.14097,1.14119,11600000.0
2008-01-11 10:47:00,1.1408,1.14116,1.14062,1.14094,17000000.0
2008-01-11 10:48:00,1.14173,1.14173,1.14096,1.14158,15200000.0
2008-01-11 10:49:00,1.14154,1.14243,1.14154,1.14214,10400000.0
2008-01-11 10:50:00,1.14215,1.14215,1.14164,1.14196,16600000.0
2008-01-11 10:51:00,1.1422,1.1422,1.14172,1.14177,12400000.0
2008-01-11 10:52:00,1.14192,1.14192,1.14154,1.14163,26600000.0
2008-01-11 10:53:00,1.14162,1.14183,1.14138,1.14166,17400000.0
2008-01-11 10:54:00,1.14183,1.14228,1.14168,1.14207,10400000.0
2008-01-11 10:55:00,1.14168,1.14228,1.14168,1.14199,12000000.0
2008-01-11 10:56:00,1.14197,1.14259,1.14196,1.14234,16600000.0
2008-01-11 10:57:00,1.14212,1.14315,1.14212,1.14254,10400000.0
2008-01-11 10:58:00,1.14245,1.14245,1.1416,1.14208,22800000.0
2008-01-11 10:59:00,1.14197,1.14268,1.14191,1.14191,11000000.0
2008-01-11 11:00:00,1.14209,1.14255,1.14197,1.14255,17800000.0
2008-01-11 11:01:00,1.14238,1.14252,1.14219,1.14247,16400000.0
2008-01-11 11:02:00,1.14203,1.14212,1.14166,1.14202,13000000.0
2008-01-11 11:03:00,1.14189,1.1421,1.14158,1.14182,16000000.0
2008-01-11 11:04:00,1.14135,1.14208,1.14135,1.14208,10400000.0
2008-01-11 11:05:00,1.14215,1.14215,1.14163,1.14163,13000000.0
2008-01-11 11:06:00,1.14221,1.14232,1.14178,1.14192,17200000.0
2008-01-11 11:07:00,1.14191,1.14192,1.1409,1.14149,10000000.0
2008-01-11 11:08:00,1.14166,1.14224,1.14166,1.14203,13600000.0
2008-01-11 11:09:00,1.14179,1.1419,1.14118,1.14118,27400000.0
2008-01-11 11:10:00,1.14098,1.14153,1.14097,1.14103,11800000.0
2008-01-11 11:11:00,1.14094,1.14181,1.14094,1.14125,15000000.0
2008-01-11 11:12:00,1.14126,1.14131,1.14081,1.14081,28000000.0
2008-01-11 11:13:00,1.14108,1.14158,1.14091,1.14104,15200000.0
2008-01-11 11:14:00,1.14095,1.14095,1.14059,1.14072,14800000.0
2008-01-11 11:15:00,1.14078,1.14078,1.14043,1.14048,25600000.0
2008-01-11 11:16:00,1.14051,1.14086,1.14051,1.1408,28200000.0
2008-01-11 11:17:00,1.14096,1.1413,1.14083,1.14116,21400000.0
2008-01-11 11:18:00,1.14094,1.14094,1.14051,1.14059,11600000.0
2008-01-11 11:19:00,1.14074,1.14074,1.13981,1.14026,17400000.0
2008-01-11 11:20:00,1.14028,1.14046,1.14028,1.14038,15000000.0
2008-01-11 11:21:00,1.14082,1.14106,1.14072,1.14088,24000000.0
2008-01-11 11:22:00,1.14081,1.14084,1.14023,1.14025,10000000.0
2008-01-11 11:23:00,1.14076,1.14091,1.14057,1.14091,9800000.0
2008-01-11 11:24:00,1.14067,1.14096,1.14067,1.14096,25800000.0
2008-01-11 11:25:00,1.14044,1.14044,1.13995,1.14026,18800000.0
2008-01-11 11:26:00,1.14009,1.14037,1.14004,1.14004,9600000.0
2008-01-11 11:27:00,1.14021,1.1403,1.14009,1.14016,13000000.0
2008-01-11 11:28:00,1.14006,1.14029,1.13974,1.13974,17000000.0
2008-01-11 11:29:00,1.14008,1.14008,1.13959,1.13988,7800000.0
2008-01-11 11:30:00,1.13966,1.14019,1.13954,1.13954,14000000.0
2008-01-11 11:31:00,1.13975,1.14015,1.13975,1.14,15800000.0
2008-01-11 11:32:00,1.13971,1.13971,1.13945,1.1396,12000000.0
2008-01-11 11:33:00,1.13951,1.13981,1.13951,1.13971,17200000.0
2008-01-11 11:34:00,1.1397,1.14025,1.1397,1.14021,15200000.0
2008-01-11 11:35:00,1.14074,1.14074,1.1403,1.1403,15400000.0
2008-01-11 11:36:00,1.14086,1.14109,1.14068,1.14082,9400000.0
2008-01-11 11:37:00,1.14084,1.14111,1.14075,1.14111,14000000.0
2008-01-11 11:38:00,1.14091,1.14124,1.14064,1.14124,42400000.0
2008-01-11 11:39:00,1.14096,1.14134,1.14087,1.14134,13000000.0
2008-01-11 11:40:00,1.14096,1.14105,1.14051,1.14051,20600000.0
2008-01-11 11:41:00,1.14106,1.14106,1.14064,1.1408,20400000.0
2008-01-11 11:42:00,1.14064,1.141,1.14049,1.14095,17400000.0
2008-01-11 11:43:00,1.14077,1.14107,1.14072,1.14107,12000000.0
2008-01-11 11:44:00,1.14097,1.14145,1.14097,1.14104,15800000.0
2008-01-11 11:45:00,1.14116,1.14119,1.14102,1.14115,12400000.0
2008-01-11 11:46:00,1.14101,1.14131,1.14074,1.14074,23000000.0
2008-01-11 11:47:00,1.14115,1.1412,1.14078,1.1412,13800000.0
2008-01-11 11:48:00,1.14065,1.14118,1.14064,1.14088,16400000.0
2008-01-11 11:49:00,1.14068,1.14079,1.14047,1.14079,14800000.0
2008-01-11 11:50:00,1.14089,1.14102,1.14053,1.14054,20800000.0
2008-01-11 11:51:00,1.14077,1.14105,1.14052,1.14101,15400000.0
2008-01-11 11:52:00,1.1405,1.14084,1.14038,1.14055,13600000.0
2008-01-11 11:53:00,1.14007,1.14023,1.13998,1.14007,9800000.0
2008-01-11 11:54:00,1.14045,1.14074,1.14008,1.14008,16000000.0
2008-01-11 11:55:00,1.14064,1.14067,1.13999,1.13999,10000000.0
2008-01-11 11:56:00,1.13959,1.14007,1.13945,1.14007,15200000.0
2008-01-11 11:57:00,1.14015,1.1403,1.13956,1.13989,16800000.0
2008-01-11 11:58:00,1.13981,1.14006,1.13973,1.13976,28400000.0
2008-01-11 11:59:00,1.13982,1.13982,1.13934,1.13934,18200000.0
2008-01-11 12:00:00,1.13981,1.14014,1.1398,1.13997,14000000.0
2008-01-11 12:01:00,1.13999,1.13999,1.13956,1.13979,14800000.0
2008-01-11 12:02:00,1.13963,1.13963,1.13918,1.13962,9000000.0
2008-01-11 12:03:00,1.13959,1.13989,1.13957,1.13959,15400000.0
2008-01-11 12:04:00,1.13918,1.1398,1.13904,1.13956,17400000.0
2008-01-11 12:05:00,1.13974,1.13996,1.13956,1.1398,15400000.0
2008-01-11 12:06:00,1.13977,1.14013,1.1397,1.13984,15000000.0
2008-01-11 12:07:00,1.13988,1.13988,1.13932,1.13932,15800000.0
2008-01-11 12:08:00,1.14017,1.14017,1.13936,1.13948,11000000.0
2008-01-11 12:09:00,1.13966,1.13974,1.13945,1.13957,17200000.0
2008-01-11 12:10:00,1.1396,1.14018,1.13954,1.13961,21800000.0
2008-01-11 12:11:00,1.13951,1.13969,1.13943,1.13957,18800000.0
2008-01-11 12:12:00,1.13951,1.13979,1.13918,1.13964,9800000.0
2008-01-11 12:13:00,1.14023,1.14037,1.14017,1.14029,15400000.0
2008-01-11 12:14:00,1.14028,1.14057,1.14007,1.14057,11000000.0
2008-01-11 12:15:00,1.14045,1.14114,1.14026,1.14033,15600000.0
2008-01-11 12:16:00,1.14048,1.14083,1.14036,1.14037,11400000.0
2008-01-11 12:17:00,1.14054,1.14074,1.14038,1.14066,25400000.0
2008-01-11 12:18:00,1.1405,1.14051,1.14015,1.14015,16400000.0
2008-01-11 12:19:00,1.14025,1.14054,1.14025,1.14045,11000000.0
2008-01-11 12:20:00,1.1404,1.14049,1.1403,1.14034,25200000.0
2008-01-11 12:21:00,1.14012,1.14014,1.13953,1.13999,19800000.0
2008-01-11 12:22:00,1.13986,1.14007,1.13941,1.14007,15000000.0
2008-01-11 12:23:00,1.14014,1.14031,1.13961,1.13961,18200000.0
2008-01-11 12:24:00,1.13981,1.13981,1.13951,1.13973,22800000.0
2008-01-11 12:25:00,1.13953,1.13963,1.13928,1.13949,20600000.0
2008-01-11 12:26:00,1.13972,1.13981,1.13932,1.13932,17000000.0
2008-01-11 12:27:00,1.13957,1.13957,1.13889,1.1393,12200000.0
2008-01-11 12:28:00,1.13906,1.13934,1.13884,1.13884,34000000.0
2008-01-11 12:29:00,1.13912,1.13916,1.13874,1.13881,21600000.0
2008-01-11 12:30:00,1.13891,1.13894,1.13864,1.13868,18400000.0
2008-01-11 12:31:00,1.13876,1.13918,1.13876,1.13918,26000000.0
2008-01-11 12:32:00,1.1383,1.1386,1.138,1.1386,19000000.0
2008-01-11 12:33:00,1.13936,1.13936,1.13883,1.13891,19000000.0
2008-01-11 12:34:00,1.1391,1.13932,1.13897,1.13923,13800000.0
2008-01-11 12:35:00,1.13943,1.13943,1.13897,1.13897,34600000.0
2008-01-11 12:36:00,1.1385,1.1385,1.1384,1.1384,4200000.0
2008-01-11 12:37:00,1.13901,1.13918,1.13884,1.13918,4200000.0
2008-01-11 12:38:00,1.13914,1.13914,1.13832,1.13889,11400000.0
2008-01-11 12:39:00,1.13886,1.13917,1.13876,1.13917,13600000.0
2008-01-11 12:40:00,1.1391,1.1391,1.13847,1.13896,16400000.0
2008-01-11 12:41:00,1.13918,1.13924,1.1387,1.1392,11000000.0
2008-01-11 12:42:00,1.13928,1.13928,1.13857,1.13892,12400000.0
2008-01-11 12:43:00,1.13881,1.139,1.13861,1.13861,8000000.0
2008-01-11 12:44:00,1.13916,1.13916,1.13876,1.13876,10600000.0
2008-01-11 12:45:00,1.13885,1.13905,1.13862,1.13862,14000000.0
2008-01-11 12:46:00,1.13863,1.13891,1.13858,1.13889,11200000.0
2008-01-11 12:47:00,1.1385,1.13886,1.13841,1.13886,16200000.0
2008-01-11 12:48:00,1.13875,1.13875,1.13783,1.13806,24600000.0
2008-01-11 12:49:00,1.13815,1.13849,1.13814,1.13845,12400000.0
2008-01-11 12:50:00,1.13834,1.13856,1.1381,1.1381,23400000.0
2008-01-11 12:51:00,1.13801,1.13844,1.13773,1.13791,18200000.0
2008-01-11 12:52:00,1.1381,1.13811,1.13788,1.1379,25000000.0
2008-01-11 12:53:00,1.1377,1.13782,1.13739,1.13764,16000000.0
2008-01-11 12:54:00,1.13734,1.13734,1.13708,1.13717,20400000.0
2008-01-11 12:55:00,1.137,1.13734,1.137,1.13712,11600000.0
2008-01-11 12:56:00,1.13711,1.13744,1.13673,1.13744,16400000.0
2008-01-11 12:57:00,1.13746,1.13764,1.13725,1.13737,16200000.0
2008-01-11 12:58:00,1.13716,1.13739,1.13716,1.13732,26000000.0
2008-01-11 12:59:00,1.13743,1.13775,1.13731,1.13758,31200000.0
2008-01-11 13:00:00,1.13762,1.13772,1.13758,1.13758,16400000.0
2008-01-11 13:01:00,1.1377,1.13776,1.13727,1.13755,10000000.0
2008-01-11 13:02:00,1.13763,1.13774,1.13724,1.1376,23800000.0
2008-01-11 13:03:00,1.1378,1.1378,1.13738,1.13776,11400000.0
2008-01-11 13:04:00,1.13796,1.13796,1.13749,1.13766,8800000.0
2008-01-11 13:05:00,1.13806,1.13829,1.13771,1.13793,27200000.0
2008-01-11 13:06:00,1.13779,1.13794,1.13746,1.13794,21800000.0
2008-01-11 13:07:00,1.13784,1.13815,1.13743,1.13743,16400000.0
2008-01-11 13:08:00,1.13808,1.1388,1.13806,1.13806,64800000.0
2008-01-11 13:09:00,1.13794,1.13821,1.13775,1.13775,10000000.0
2008-01-11 13:10:00,1.13782,1.13821,1.13762,1.13764,11600000.0
2008-01-11 13:11:00,1.13776,1.13778,1.13758,1.13773,15400000.0
2008-01-11 13:12:00,1.13776,1.13808,1.13776,1.13808,25000000.0
2008-01-11 13:13:00,1.13813,1.13866,1.13792,1.13829,27000000.0
2008-01-11 13:14:00,1.13825,1.13865,1.13825,1.13861,18800000.0
2008-01-11 13:15:00,1.13805,1.13858,1.13805,1.13816,13000000.0
2008-01-11 13:16:00,1.13814,1.13814,1.13806,1.13806,12200000.0
2008-01-11 13:17:00,1.13842,1.13869,1.13823,1.13823,11600000.0
2008-01-11 13:18:00,1.1383,1.1387,1.138,1.1385,14200000.0
2008-01-11 13:19:00,1.13827,1.13831,1.13783,1.13804,14200000.0
2008-01-11 13:20:00,1.13802,1.13826,1.13802,1.13826,11400000.0
2008-01-11 13:21:00,1.13853,1.13878,1.13843,1.13843,11400000.0
2008-01-11 13:22:00,1.13842,1.13897,1.1382,1.13897,19200000.0
2008-01-11 13:23:00,1.1385,1.1385,1.13799,1.13799,14800000.0
2008-01-11 13:24:00,1.13817,1.13822,1.13804,1.13817,13400000.0
2008-01-11 13:25:00,1.13807,1.13845,1.13795,1.13795,16800000.0
2008-01-11 13:26:00,1.13838,1.13849,1.13805,1.13836,14600000.0
2008-01-11 13:27:00,1.1391,1.1397,1.1389,1.1397,94600000.0
2008-01-11 13:28:00,1.13825,1.13842,1.13813,1.13814,94600000.0
2008-01-11 13:29:00,1.13859,1.13872,1.13825,1.13843,35200000.0
2008-01-11 13:30:00,1.13816,1.13856,1.13816,1.13821,29200000.0
2008-01-11 13:31:00,1.13779,1.13851,1.13779,1.13812,22000000.0
2008-01-11 13:32:00,1.13814,1.13834,1.13758,1.13834,17000000.0
2008-01-11 13:33:00,1.13843,1.13843,1.13797,1.13798,5800000.0
2008-01-11 13:34:00,1.13778,1.13813,1.1376,1.13813,13000000.0
2008-01-11 13:35:00,1.13828,1.13841,1.13794,1.13806,12400000.0
2008-01-11 13:36:00,1.13809,1.13832,1.13801,1.13801,15400000.0
2008-01-11 13:37:00,1.13804,1.13813,1.13777,1.13813,18000000.0
2008-01-11 13:38:00,1.1379,1.1379,1.13735,1.1375,10600000.0
2008-01-11 13:39:00,1.13788,1.13788,1.13716,1.13743,13000000.0
2008-01-11 13:40:00,1.13779,1.1378,1.13747,1.1378,9600000.0
2008-01-11 13:41:00,1.13785,1.13793,1.13765,1.13776,23200000.0
2008-01-11 13:42:00,1.13796,1.13807,1.13759,1.13782,34000000.0
2008-01-11 13:43:00,1.13769,1.13769,1.13725,1.13725,11200000.0
2008-01-11 13:44:00,1.13829,1.13837,1.13791,1.13796,19200000.0
2008-01-11 13:45:00,1.1378,1.13833,1.13759,1.13802,32200000.0
2008-01-11 13:46:00,1.13796,1.13804,1.13779,1.1378,11400000.0
2008-01-11 13:47:00,1.1378,1.13797,1.13754,1.13773,11600000.0
2008-01-11 13:48:00,1.13796,1.13816,1.13773,1.13789,17200000.0
2008-01-11 13:49:00,1.13771,1.13815,1.13731,1.13815,12600000.0
2008-01-11 13:50:00,1.13786,1.13834,1.13783,1.13814,17200000.0
2008-01-11 13:51:00,1.13767,1.13767,1.13729,1.13756,24200000.0
2008-01-11 13:52:00,1.13752,1.1377,1.13723,1.13739,19800000.0
2008-01-11 13:53:00,1.13715,1.13744,1.13708,1.13744,11800000.0
2008-01-11 13:54:00,1.13755,1.13788,1.13746,1.13759,15200000.0
2008-01-11 13:55:00,1.13739,1.13788,1.13739,1.13765,9000000.0
2008-01-11 13:56:00,1.13743,1.13777,1.13742,1.13744,15200000.0
2008-01-11 13:57:00,1.13782,1.13814,1.13756,1.13766,27200000.0
2008-01-11 13:58:00,1.13814,1.13825,1.13767,1.13795,36200000.0
2008-01-11 13:59:00,1.13769,1.13777,1.13742,1.13764,15000000.0
2008-01-11 14:00:00,1.13776,1.13794,1.1376,1.13791,30200000.0
2008-01-11 14:01:00,1.13777,1.13802,1.13722,1.13748,25400000.0
2008-01-11 14:02:00,1.1378,1.13811,1.13775,1.13811,16200000.0
2008-01-11 14:03:00,1.13791,1.13811,1.13776,1.13807,31400000.0
2008-01-11 14:04:00,1.13779,1.13854,1.13779,1.13795,22200000.0
2008-01-11 14:05:00,1.13785,1.13811,1.13785,1.13793,18600000.0
2008-01-11 14:06:00,1.13812,1.13854,1.13812,1.13812,9600000.0
2008-01-11 14:07:00,1.13789,1.13789,1.13781,1.13786,4200000.0
2008-01-11 14:08:00,1.13812,1.13902,1.13812,1.13902,12200000.0
2008-01-11 14:09:00,1.13879,1.13879,1.13796,1.13796,17200000.0
2008-01-11 14:10:00,1.13726,1.13781,1.13726,1.13781,9400000.0
2008-01-11 14:11:00,1.13773,1.13807,1.13748,1.13807,11200000.0
2008-01-11 14:12:00,1.13805,1.13805,1.1372,1.13731,22200000.0
2008-01-11 14:13:00,1.13775,1.13779,1.13722,1.13776,24000000.0
2008-01-11 14:14:00,1.13772,1.13772,1.13746,1.1376,21800000.0
2008-01-11 14:15:00,1.13759,1.13823,1.13741,1.13823,12200000.0
2008-01-11 14:16:00,1.13801,1.13828,1.13737,1.13755,10800000.0
2008-01-11 14:17:00,1.13762,1.1384,1.1375,1.1375,10800000.0
2008-01-11 14:18:00,1.13775,1.13813,1.13762,1.13787,24200000.0
2008-01-11 14:19:00,1.13829,1.1384,1.13808,1.1383,38000000.0
2008-01-11 14:20:00,1.13801,1.13843,1.138,1.13843,51600000.0
2008-01-11 14:21:00,1.13833,1.13844,1.13811,1.13812,19200000.0
2008-01-11 14:22:00,1.13783,1.1386,1.13779,1.1386,10000000.0
2008-01-11 14:23:00,1.13852,1.13857,1.13804,1.13833,34600000.0
2008-01-11 14:24:00,1.137,1.1372,1.1369,1.1371,12600000.0
2008-01-11 14:25:00,1.13859,1.13883,1.13834,1.13876,12600000.0
2008-01-11 14:26:00,1.13868,1.13868,1.1384,1.1384,9200000.0
2008-01-11 14:27:00,1.13862,1.13936,1.13862,1.13891,21200000.0
2008-01-11 14:28:00,1.13906,1.13943,1.13864,1.13895,33200000.0
2008-01-11 14:29:00,1.13853,1.1393,1.13853,1.1393,16000000.0
2008-01-11 14:30:00,1.13864,1.13881,1.13852,1.13881,26000000.0
2008-01-11 14:31:00,1.13882,1.13882,1.13818,1.13833,28600000.0
2008-01-11 14:32:00,1.13827,1.13831,1.13791,1.13791,19200000.0
2008-01-11 14:33:00,1.13807,1.13849,1.13793,1.13849,15000000.0
2008-01-11 14:34:00,1.13827,1.13833,1.1381,1.13833,9400000.0
2008-01-11 14:35:00,1.13833,1.13864,1.13801,1.13803,20200000.0
2008-01-11 14:36:00,1.13772,1.13818,1.13769,1.13769,23400000.0
2008-01-11 14:37:00,1.13787,1.13836,1.13768,1.13775,14200000.0
2008-01-11 14:38:00,1.13769,1.13809,1.13762,1.13786,25000000.0
2008-01-11 14:39:00,1.1381,1.13824,1.13787,1.13787,8400000.0
2008-01-11 14:40:00,1.13796,1.13875,1.13787,1.13875,11400000.0
2008-01-11 14:41:00,1.13865,1.13908,1.13842,1.13878,78000000.0
2008-01-11 14:42:00,1.13832,1.13865,1.13828,1.13849,23600000.0
2008-01-11 14:43:00,1.13854,1.1387,1.13842,1.13864,16400000.0
2008-01-11 14:44:00,1.13808,1.13848,1.13808,1.13818,11800000.0
2008-01-11 14:45:00,1.13781,1.13808,1.13774,1.13803,18600000.0
2008-01-11 14:46:00,1.13805,1.13836,1.13805,1.13825,26000000.0
2008-01-11 14:47:00,1.13822,1.13855,1.13798,1.13826,22800000.0
2008-01-11 14:48:00,1.1361,1.1362,1.1353,1.1356,19600000.0
2008-01-11 14:49:00,1.13833,1.13833,1.13795,1.13797,19600000.0
2008-01-11 14:50:00,1.13817,1.13836,1.13802,1.13802,10400000.0
2008-01-11 14:51:00,1.138,1.1381,1.13793,1.13808,15000000.0
2008-01-11 14:52:00,1.13823,1.13859,1.13823,1.13859,14000000.0
2008-01-11 14:53:00,1.13837,1.13857,1.13825,1.13826,24200000.0
2008-01-11 14:54:00,1.13816,1.13816,1.13738,1.13738,13400000.0
2008-01-11 14:55:00,1.13769,1.13769,1.13734,1.13743,27400000.0
2008-01-11 14:56:00,1.13721,1.13743,1.13701,1.13701,15800000.0
2008-01-11 14:57:00,1.1366,1.13666,1.13624,1.13666,18000000.0
2008-01-11 14:58:00,1.13645,1.1366,1.13629,1.1366,8000000.0
2008-01-11 14:59:00,1.13669,1.13708,1.13652,1.13685,34200000.0
2008-01-11 15:00:00,1.13687,1.13733,1.13687,1.13698,16600000.0
2008-01-11 15:01:00,1.13655,1.13739,1.13655,1.13663,24400000.0
2008-01-11 15:02:00,1.13684,1.13723,1.13684,1.13691,16000000.0
2008-01-11 15:03:00,1.1367,1.13708,1.1367,1.13688,19200000.0
2008-01-11 15:04:00,1.13721,1.13737,1.13707,1.13707,10600000.0
2008-01-11 15:05:00,1.13725,1.138,1.13725,1.13785,19400000.0
2008-01-11 15:06:00,1.13792,1.138,1.13759,1.13759,9000000.0
2008-01-11 15:07:00,1.13782,1.1381,1.13775,1.13775,10200000.0
2008-01-11 15:08:00,1.13779,1.13779,1.13738,1.13753,18000000.0
2008-01-11 15:09:00,1.1375,1.1379,1.13748,1.1379,9000000.0
2008-01-11 15:10:00,1.1381,1.1381,1.13763,1.13771,8800000.0
2008-01-11 15:11:00,1.13799,1.13799,1.13734,1.13768,13800000.0
2008-01-11 15:12:00,1.13751,1.13808,1.13714,1.13748,13800000.0
2008-01-11 15:13:00,1.13734,1.13764,1.13717,1.13717,80000000.0
2008-01-11 15:14:00,1.13711,1.13721,1.13658,1.13721,9400000.0
2008-01-11 15:15:00,1.13674,1.13681,1.1365,1.13664,9800000.0
2008-01-11 15:16:00,1.13666,1.13753,1.13666,1.1369,12800000.0
2008-01-11 15:17:00,1.13696,1.13711,1.13671,1.13699,11000000.0
2008-01-11 15:18:00,1.13685,1.13719,1.13685,1.13706,15800000.0
2008-01-11 15:19:00,1.13699,1.13721,1.13678,1.13678,11200000.0
2008-01-11 15:20:00,1.13671,1.13686,1.13671,1.13686,4800000.0
2008-01-11 15:21:00,1.13709,1.13723,1.13678,1.13682,13000000.0
2008-01-11 15:22:00,1.13668,1.13697,1.13649,1.13656,26400000.0
2008-01-11 15:23:00,1.13686,1.13708,1.13633,1.13633,14000000.0
2008-01-11 15:24:00,1.13661,1.13706,1.13648,1.13706,15600000.0
2008-01-11 15:25:00,1.13696,1.13702,1.1364,1.13657,25200000.0
2008-01-11 15:26:00,1.13672,1.13672,1.13643,1.13654,7400000.0
2008-01-11 15:27:00,1.13636,1.13692,1.13636,1.13692,22800000.0
2008-01-11 15:28:00,1.1365,1.1365,1.1361,1.1361,7600000.0
2008-01-11 15:29:00,1.13669,1.13669,1.13583,1.13615,11600000.0
2008-01-11 15:30:00,1.1362,1.13641,1.13595,1.13639,21000000.0
2008-01-11 15:31:00,1.13664,1.13664,1.13615,1.13651,16000000.0
2008-01-11 15:32:00,1.13671,1.13692,1.13634,1.13634,22800000.0
2008-01-11 15:33:00,1.1366,1.13683,1.13624,1.13659,141200000.0
2008-01-11 15:34:00,1.13661,1.13689,1.13624,1.13659,19600000.0
2008-01-11 15:35:00,1.13661,1.13683,1.13656,1.13683,21600000.0
2008-01-11 15:36:00,1.13653,1.13684,1.13653,1.13684,6400000.0
2008-01-11 15:37:00,1.13648,1.1369,1.13648,1.13673,28200000.0
2008-01-11 15:38:00,1.137,1.137,1.13663,1.13663,11400000.0
2008-01-11 15:39:00,1.13661,1.13708,1.1366,1.13694,20600000.0
2008-01-11 15:40:00,1.13679,1.13712,1.13679,1.13706,7200000.0
2008-01-11 15:41:00,1.13736,1.13741,1.13671,1.13687,24400000.0
2008-01-11 15:42:00,1.13671,1.13722,1.13671,1.13688,11600000.0
2008-01-11 15:43:00,1.13706,1.13747,1.13683,1.13683,21600000.0
2008-01-11 15:44:00,1.13711,1.13724,1.13656,1.13656,115000000.0
2008-01-11 15:45:00,1.13622,1.13641,1.13566,1.13602,16400000.0
2008-01-11 15:46:00,1.13571,1.13597,1.13542,1.13577,28600000.0
2008-01-11 15:47:00,1.13571,1.13578,1.13533,1.13533,17200000.0
2008-01-11 15:48:00,1.13556,1.13566,1.13523,1.13523,10200000.0
2008-01-11 15:49:00,1.13551,1.13555,1.13522,1.1354,59400000.0
2008-01-11 15:50:00,1.1358,1.13597,1.13544,1.13597,22800000.0
2008-01-11 15:51:00,1.13593,1.13593,1.13538,1.13566,18600000.0
2008-01-11 15:52:00,1.13564,1.13625,1.13549,1.13625,20000000.0
2008-01-11 15:53:00,1.13618,1.13618,1.13534,1.13599,15000000.0
2008-01-11 15:54:00,1.13613,1.13613,1.13553,1.13605,11600000.0
2008-01-11 15:55:00,1.13637,1.13645,1.13611,1.13611,7600000.0
2008-01-11 15:56:00,1.13607,1.13659,1.13607,1.13628,15400000.0
2008-01-11 15:57:00,1.13593,1.13596,1.13555,1.13593,13200000.0
2008-01-11 15:58:00,1.13571,1.13612,1.13571,1.13612,17200000.0
2008-01-11 15:59:00,1.13586,1.13586,1.13543,1.13566,12600000.0
2008-01-11 16:00:00,1.13581,1.13611,1.13547,1.13551,130200000.0
2008-01-11 16:01:00,1.13542,1.13586,1.1354,1.13565,20200000.0
2008-01-11 16:02:00,1.13559,1.136,1.13527,1.13557,102000000.0
2008-01-11 16:03:00,1.13553,1.13602,1.13553,1.13581,81000000.0
2008-01-11 16:04:00,1.13569,1.13598,1.13556,1.13598,18400000.0
2008-01-11 16:05:00,1.1356,1.13602,1.13547,1.13602,25200000.0
2008-01-11 16:06:00,1.1359,1.13646,1.13589,1.13646,23200000.0
2008-01-11 16:07:00,1.13657,1.13657,1.13619,1.13625,85600000.0
2008-01-11 16:08:00,1.13634,1.13657,1.13623,1.13632,87800000.0
2008-01-11 16:09:00,1.13667,1.13667,1.13632,1.13655,14200000.0
2008-01-11 16:10:00,1.13638,1.13684,1.13617,1.13643,60600000.0
2008-01-11 16:11:00,1.13643,1.13643,1.13582,1.13582,26600000.0
2008-01-11 16:12:00,1.13666,1.13666,1.13622,1.13622,13000000.0
2008-01-11 16:13:00,1.13652,1.13675,1.13632,1.13639,19000000.0
2008-01-11 16:14:00,1.13659,1.13659,1.1357,1.13615,16600000.0
2008-01-11 16:15:00,1.13619,1.13661,1.13619,1.13632,10800000.0
2008-01-11 16:16:00,1.13618,1.13618,1.13583,1.136,6200000.0
2008-01-11 16:17:00,1.13619,1.13649,1.1359,1.136,22000000.0
2008-01-11 16:18:00,1.13616,1.13637,1.13599,1.13607,16600000.0
2008-01-11 16:19:00,1.13634,1.13655,1.1361,1.13655,19200000.0
2008-01-11 16:20:00,1.13599,1.13608,1.13569,1.13608,16600000.0
2008-01-11 16:21:00,1.13583,1.13634,1.13575,1.13601,18800000.0
2008-01-11 16:22:00,1.13596,1.13665,1.13581,1.13606,35400000.0
2008-01-11 16:23:00,1.1362,1.1362,1.13591,1.13602,12600000.0
2008-01-11 16:24:00,1.13591,1.13607,1.13591,1.13604,12000000.0
2008-01-11 16:25:00,1.136,1.136,1.13588,1.13593,13000000.0
2008-01-11 16:26:00,1.13585,1.13615,1.13563,1.13565,23000000.0
2008-01-11 16:27:00,1.13576,1.13601,1.13542,1.13542,18600000.0
2008-01-11 16:28:00,1.13521,1.13544,1.13521,1.13544,7000000.0
2008-01-11 16:29:00,1.13536,1.13575,1.13532,1.13539,8200000.0
2008-01-11 16:30:00,1.136,1.136,1.1355,1.1357,28600000.0
2008-01-11 16:31:00,1.13511,1.13511,1.13479,1.13504,28600000.0
2008-01-11 16:32:00,1.1348,1.13518,1.13478,1.13485,17800000.0
2008-01-11 16:33:00,1.13475,1.13591,1.13475,1.13574,15800000.0
2008-01-11 16:34:00,1.13576,1.13576,1.13544,1.13544,16200000.0
2008-01-11 16:35:00,1.13537,1.1357,1.1352,1.13532,10600000.0
2008-01-11 16:36:00,1.13529,1.13586,1.13529,1.13546,14000000.0
2008-01-11 16:37:00,1.13555,1.13562,1.13488,1.13562,15000000.0
2008-01-11 16:38:00,1.13555,1.1361,1.13546,1.13591,21800000.0
2008-01-11 16:39:00,1.13617,1.13637,1.13612,1.13618,17800000.0
2008-01-11 16:40:00,1.13638,1.13663,1.13611,1.13663,19600000.0
2008-01-11 16:41:00,1.13636,1.13674,1.13629,1.13632,18800000.0
2008-01-11 16:42:00,1.13675,1.13697,1.13655,1.13662,55200000.0
2008-01-11 16:43:00,1.13659,1.13702,1.1363,1.13653,22600000.0
2008-01-11 16:44:00,1.13684,1.13684,1.13641,1.13656,24400000.0
2008-01-11 16:45:00,1.13663,1.13688,1.13644,1.13678,15200000.0
2008-01-11 16:46:00,1.13678,1.1371,1.1366,1.1367,19400000.0
2008-01-11 16:47:00,1.137,1.13706,1.13658,1.1369,10600000.0
2008-01-11 16:48:00,1.13645,1.13678,1.13642,1.13676,20800000.0
2008-01-11 16:49:00,1.13682,1.13727,1.13663,1.13727,18000000.0
2008-01-11 16:50:00,1.13728,1.13734,1.1366,1.13676,17400000.0
2008-01-11 16:51:00,1.13678,1.13716,1.13647,1.13681,13200000.0
2008-01-11 16:52:00,1.13638,1.1365,1.13592,1.13623,13400000.0
2008-01-11 16:53:00,1.13611,1.1366,1.13606,1.13651,12000000.0
2008-01-11 16:54:00,1.13659,1.13685,1.13651,1.13661,11400000.0
2008-01-11 16:55:00,1.13668,1.13671,1.1365,1.13671,11200000.0
2008-01-11 16:56:00,1.13684,1.13702,1.13645,1.13658,14200000.0
2008-01-11 16:57:00,1.13663,1.13692,1.13642,1.13645,74600000.0
2008-01-11 16:58:00,1.13627,1.13645,1.13621,1.13621,109400000.0
2008-01-11 16:59:00,1.13635,1.13644,1.13576,1.13576,13000000.0
2008-01-11 17:00:00,1.13581,1.13595,1.1357,1.1357,20600000.0
2008-01-11 17:01:00,1.13581,1.13595,1.13555,1.13591,10600000.0
2008-01-11 17:02:00,1.1361,1.13646,1.13592,1.13592,23600000.0
2008-01-11 17:03:00,1.13589,1.13615,1.13581,1.13615,14800000.0
2008-01-11 17:04:00,1.13577,1.13577,1.13553,1.13557,8400000.0
2008-01-11 17:05:00,1.13561,1.1358,1.13535,1.13568,29000000.0
2008-01-11 17:06:00,1.13542,1.13563,1.13502,1.13502,17400000.0
2008-01-11 17:07:00,1.13514,1.13572,1.13496,1.13534,105800000.0
2008-01-11 17:08:00,1.13518,1.13555,1.13514,1.13544,21200000.0
2008-01-11 17:09:00,1.13548,1.13548,1.13528,1.13544,31000000.0
2008-01-11 17:10:00,1.13512,1.13545,1.13503,1.13529,12600000.0
2008-01-11 17:11:00,1.13518,1.13551,1.13512,1.13533,33800000.0
2008-01-11 17:12:00,1.13527,1.13561,1.13513,1.13558,12400000.0
2008-01-11 17:13:00,1.13558,1.13575,1.13538,1.13538,55800000.0
2008-01-11 17:14:00,1.13553,1.136,1.13518,1.136,13400000.0
2008-01-11 17:15:00,1.13544,1.13563,1.13543,1.13563,8200000.0
2008-01-11 17:16:00,1.13569,1.13574,1.13549,1.13553,13200000.0
2008-01-11 17:17:00,1.13582,1.13612,1.13558,1.13559,36400000.0
2008-01-11 17:18:00,1.13535,1.13566,1.13535,1.13544,9400000.0
2008-01-11 17:19:00,1.1355,1.13603,1.1355,1.1356,22400000.0
2008-01-11 17:20:00,1.1354,1.13563,1.13515,1.13515,16800000.0
2008-01-11 17:21:00,1.13543,1.13564,1.13517,1.13545,12800000.0
2008-01-11 17:22:00,1.13541,1.13574,1.13532,1.13532,20000000.0
2008-01-11 17:23:00,1.13541,1.13578,1.1352,1.1356,12200000.0
2008-01-11 17:24:00,1.13512,1.13583,1.13512,1.13583,9400000.0
2008-01-11 17:25:00,1.13504,1.13603,1.13497,1.13506,126400000.0
2008-01-11 17:26:00,1.13519,1.13548,1.13507,1.13525,18800000.0
2008-01-11 17:27:00,1.13545,1.13578,1.13542,1.13578,7800000.0
2008-01-11 17:28:00,1.13613,1.13613,1.13577,1.13577,15200000.0
2008-01-11 17:29:00,1.13585,1.13586,1.13555,1.13555,8600000.0
2008-01-11 17:30:00,1.13581,1.13581,1.13509,1.13551,17400000.0
2008-01-11 17:31:00,1.13548,1.13621,1.13534,1.13613,25000000.0
2008-01-11 17:32:00,1.13598,1.13598,1.13583,1.13585,6800000.0
2008-01-11 17:33:00,1.13574,1.13604,1.13564,1.13604,23800000.0
2008-01-11 17:34:00,1.13604,1.13665,1.13604,1.13605,8000000.0
2008-01-11 17:35:00,1.13561,1.13594,1.13545,1.13565,23400000.0
2008-01-11 17:36:00,1.13564,1.13603,1.13564,1.13581,14000000.0
2008-01-11 17:37:00,1.13569,1.13578,1.13526,1.13526,10200000.0
2008-01-11 17:38:00,1.13568,1.13584,1.13521,1.13537,12200000.0
2008-01-11 17:39:00,1.13527,1.13527,1.13481,1.13481,14200000.0
2008-01-11 17:40:00,1.13513,1.13544,1.13494,1.13544,12200000.0
2008-01-11 17:41:00,1.13512,1.13559,1.13486,1.13559,16600000.0
2008-01-11 17:42:00,1.13479,1.13505,1.1347,1.13488,18000000.0
2008-01-11 17:43:00,1.1348,1.13521,1.1348,1.13481,7400000.0
2008-01-11 17:44:00,1.13495,1.1352,1.13455,1.1352,18000000.0
2008-01-11 17:45:00,1.135,1.135,1.13442,1.13442,10800000.0
2008-01-11 17:46:00,1.13479,1.13485,1.13443,1.13485,17600000.0
2008-01-11 17:47:00,1.13469,1.13488,1.13449,1.13456,72400000.0
2008-01-11 17:48:00,1.13475,1.13517,1.13436,1.1348,32200000.0
2008-01-11 17:49:00,1.13499,1.13522,1.13474,1.13474,28800000.0
2008-01-11 17:50:00,1.13474,1.13515,1.13473,1.13487,19400000.0
2008-01-11 17:51:00,1.13476,1.13499,1.13442,1.13499,12400000.0
2008-01-11 17:52:00,1.13509,1.13562,1.13492,1.13507,14600000.0
2008-01-11 17:53:00,1.13506,1.13551,1.13506,1.13519,10000000.0
2008-01-11 17:54:00,1.13521,1.13556,1.13521,1.13526,46400000.0
2008-01-11 17:55:00,1.13525,1.13558,1.13517,1.13517,8400000.0
2008-01-11 17:56:00,1.13524,1.13559,1.13485,1.13485,16000000.0
2008-01-11 17:57:00,1.1355,1.1355,1.13511,1.13547,20800000.0
2008-01-11 17:58:00,1.13566,1.13603,1.13554,1.13566,11800000.0
2008-01-11 17:59:00,1.13551,1.13611,1.13547,1.13603,25800000.0
2008-01-11 18:00:00,1.13616,1.13616,1.13582,1.13582,14800000.0
2008-01-11 18:01:00,1.1359,1.13617,1.13571,1.13602,12200000.0
2008-01-11 18:02:00,1.13585,1.13609,1.13585,1.1359,8800000.0
2008-01-11 18:03:00,1.1363,1.13635,1.13584,1.1362,31600000.0
2008-01-11 18:04:00,1.13617,1.13646,1.13576,1.13646,21600000.0
2008-01-11 18:05:00,1.13612,1.13622,1.13594,1.13611,17600000.0
2008-01-11 18:06:00,1.13609,1.13623,1.13578,1.13578,26200000.0
2008-01-11 18:07:00,1.13563,1.13595,1.13563,1.13591,23400000.0
2008-01-11 18:08:00,1.13544,1.136,1.13544,1.136,17400000.0
2008-01-11 18:09:00,1.13649,1.13658,1.13628,1.13642,18000000.0
2008-01-11 18:10:00,1.13585,1.13661,1.13585,1.13621,14800000.0
2008-01-11 18:11:00,1.13603,1.13633,1.1359,1.13633,25800000.0
2008-01-11 18:12:00,1.13641,1.1367,1.13608,1.13608,11600000.0
2008-01-11 18:13:00,1.13633,1.13692,1.13633,1.13658,12200000.0
2008-01-11 18:14:00,1.13685,1.13685,1.1366,1.13676,15200000.0
2008-01-11 18:15:00,1.13672,1.13706,1.13672,1.13695,9600000.0
2008-01-11 18:16:00,1.13652,1.13652,1.13562,1.13565,22200000.0
2008-01-11 18:17:00,1.13583,1.13587,1.13546,1.13577,13400000.0
2008-01-11 18:18:00,1.13543,1.1357,1.13543,1.13562,28200000.0
2008-01-11 18:19:00,1.13568,1.13586,1.1355,1.13586,18400000.0
2008-01-11 18:20:00,1.13586,1.13597,1.13572,1.13591,10600000.0
2008-01-11 18:21:00,1.13578,1.13622,1.13578,1.13622,16400000.0
2008-01-11 18:22:00,1.13656,1.13658,1.13603,1.13658,27600000.0
2008-01-11 18:23:00,1.138,1.1382,1.138,1.1382,8000000.0
2008-01-11 18:24:00,1.13617,1.13617,1.13558,1.13558,8000000.0
2008-01-11 18:25:00,1.13595,1.13608,1.13554,1.13574,19600000.0
2008-01-11 18:26:00,1.13582,1.13607,1.13582,1.13602,20000000.0
2008-01-11 18:27:00,1.13628,1.13633,1.13596,1.13614,15200000.0
2008-01-11 18:28:00,1.13618,1.13631,1.13603,1.13631,10400000.0
2008-01-11 18:29:00,1.13603,1.13661,1.13603,1.13661,28000000.0
2008-01-11 18:30:00,1.1364,1.1364,1.13578,1.13603,13800000.0
2008-01-11 18:31:00,1.136,1.13636,1.13593,1.13636,15000000.0
2008-01-11 18:32:00,1.13627,1.13682,1.13615,1.13636,17600000.0
2008-01-11 18:33:00,1.13627,1.13657,1.13605,1.13605,11000000.0
2008-01-11 18:34:00,1.13625,1.13666,1.13619,1.1364,12400000.0
2008-01-11 18:35:00,1.13665,1.13665,1.13638,1.13647,11400000.0
2008-01-11 18:36:00,1.13655,1.13698,1.1365,1.13661,13400000.0
2008-01-11 18:37:00,1.1367,1.1367,1.13625,1.13643,23000000.0
2008-01-11 18:38:00,1.13651,1.13665,1.13609,1.13664,19000000.0
2008-01-11 18:39:00,1.13649,1.13664,1.13619,1.13664,12000000.0
2008-01-11 18:40:00,1.13653,1.13657,1.13592,1.13632,20800000.0
2008-01-11 18:41:00,1.13627,1.13676,1.13595,1.13609,15000000.0
2008-01-11 18:42:00,1.13645,1.13672,1.13634,1.1365,24200000.0
2008-01-11 18:43:00,1.13689,1.13689,1.13648,1.13668,23600000.0
2008-01-11 18:44:00,1.13662,1.13664,1.13635,1.13664,22800000.0
2008-01-11 18:45:00,1.13674,1.13698,1.13672,1.13696,13800000.0
2008-01-11 18:46:00,1.13691,1.13732,1.13665,1.13726,9000000.0
2008-01-11 18:47:00,1.13658,1.13672,1.13637,1.1366,26200000.0
2008-01-11 18:48:00,1.13647,1.13689,1.13647,1.13667,21800000.0
2008-01-11 18:49:00,1.13678,1.13689,1.13643,1.13657,16200000.0
2008-01-11 18:50:00,1.1367,1.13708,1.1367,1.13708,11000000.0
2008-01-11 18:51:00,1.13733,1.13759,1.13709,1.13709,13000000.0
2008-01-11 18:52:00,1.13708,1.13745,1.13704,1.13737,11200000.0
2008-01-11 18:53:00,1.13696,1.13719,1.13687,1.13687,7400000.0
2008-01-11 18:54:00,1.13715,1.13715,1.13676,1.13677,19600000.0
2008-01-11 18:55:00,1.13696,1.13722,1.13671,1.13717,16600000.0
2008-01-11 18:56:00,1.13666,1.13691,1.13638,1.13676,38200000.0
2008-01-11 18:57:00,1.137,1.13707,1.13665,1.13705,13600000.0
2008-01-11 18:58:00,1.13715,1.13739,1.13697,1.13739,7400000.0
2008-01-11 18:59:00,1.13679,1.13719,1.13676,1.13719,126600000.0
2008-01-11 19:00:00,1.13742,1.13742,1.13724,1.13735,16000000.0
2008-01-11 19:01:00,1.13743,1.1379,1.13691,1.13691,10600000.0
2008-01-11 19:02:00,1.13735,1.13754,1.1373,1.13744,12800000.0
2008-01-11 19:03:00,1.13707,1.13788,1.13707,1.13754,14000000.0
2008-01-11 19:04:00,1.13757,1.13804,1.13755,1.13761,20600000.0
2008-01-11 19:05:00,1.13778,1.13804,1.13755,1.13804,17600000.0
2008-01-11 19:06:00,1.13728,1.13784,1.13717,1.13735,21600000.0
2008-01-11 19:07:00,1.1376,1.13769,1.13729,1.13769,12400000.0
2008-01-11 19:08:00,1.13739,1.13757,1.13721,1.13736,71400000.0
2008-01-11 19:09:00,1.13748,1.13822,1.13748,1.13795,23000000.0
2008-01-11 19:10:00,1.13824,1.13824,1.13775,1.1379,14000000.0
2008-01-11 19:11:00,1.13763,1.13819,1.13763,1.13782,15000000.0
2008-01-11 19:12:00,1.13782,1.13808,1.13774,1.13798,25000000.0
2008-01-11 19:13:00,1.13805,1.13843,1.138,1.138,9200000.0
2008-01-11 19:14:00,1.13804,1.13816,1.13757,1.13757,6800000.0
2008-01-11 19:15:00,1.13774,1.13774,1.13739,1.13747,19800000.0
2008-01-11 19:16:00,1.13766,1.1378,1.13727,1.13774,26600000.0
2008-01-11 19:17:00,1.1376,1.13822,1.1376,1.13803,12800000.0
2008-01-11 19:18:00,1.13794,1.13798,1.13768,1.13791,12800000.0
2008-01-11 19:19:00,1.13764,1.13779,1.13739,1.13739,11600000.0
2008-01-11 19:20:00,1.13763,1.13813,1.13754,1.13754,17800000.0
2008-01-11 19:21:00,1.13801,1.13805,1.13732,1.13757,13000000.0
2008-01-11 19:22:00,1.13777,1.13791,1.13759,1.13768,12000000.0
2008-01-11 19:23:00,1.1376,1.13792,1.1376,1.13781,9800000.0
2008-01-11 19:24:00,1.13765,1.13784,1.13761,1.13771,27600000.0
2008-01-11 19:25:00,1.13795,1.13795,1.13752,1.13752,17600000.0
2008-01-11 19:26:00,1.13708,1.13755,1.13708,1.13722,27400000.0
2008-01-11 19:27:00,1.13707,1.13738,1.13692,1.13738,12400000.0
2008-01-11 19:28:00,1.13697,1.13734,1.13697,1.13705,14000000.0
2008-01-11 19:29:00,1.13716,1.13774,1.13716,1.13754,11800000.0
2008-01-11 19:30:00,1.13741,1.13752,1.13706,1.13706,20200000.0
2008-01-11 19:31:00,1.138,1.13856,1.13771,1.13796,14800000.0
2008-01-11 19:32:00,1.13783,1.13829,1.1375,1.1375,10800000.0
2008-01-11 19:33:00,1.13745,1.13782,1.13745,1.13765,14200000.0
2008-01-11 19:34:00,1.13806,1.1381,1.13769,1.13769,20600000.0
2008-01-11 19:35:00,1.138,1.138,1.13772,1.13772,13800000.0
2008-01-11 19:36:00,1.13752,1.13806,1.13752,1.13806,6200000.0
2008-01-11 19:37:00,1.13801,1.13829,1.13777,1.13777,6800000.0
2008-01-11 19:38:00,1.13763,1.13803,1.13754,1.13754,20400000.0
2008-01-11 19:39:00,1.13735,1.1378,1.13735,1.13754,28800000.0
2008-01-11 19:40:00,1.13718,1.13774,1.13718,1.13774,30000000.0
2008-01-11 19:41:00,1.13784,1.13807,1.13751,1.13807,18200000.0
2008-01-11 19:42:00,1.13752,1.13774,1.13752,1.13774,8000000.0
2008-01-11 19:43:00,1.13764,1.13786,1.13733,1.13733,11800000.0
2008-01-11 19:44:00,1.13758,1.13767,1.13748,1.13761,15800000.0
2008-01-11 19:45:00,1.13772,1.13819,1.13731,1.13819,9000000.0
2008-01-11 19:46:00,1.13785,1.13822,1.13785,1.13802,7600000.0
2008-01-11 19:47:00,1.13769,1.13807,1.13769,1.13796,15000000.0
2008-01-11 19:48:00,1.13777,1.13789,1.13765,1.13767,14400000.0
2008-01-11 19:49:00,1.13768,1.1379,1.13731,1.13761,16000000.0
2008-01-11 19:50:00,1.1377,1.138,1.1377,1.13782,16400000.0
2008-01-11 19:51:00,1.13768,1.13812,1.13764,1.1379,25800000.0
2008-01-11 19:52:00,1.13796,1.13811,1.13767,1.1378,10000000.0
2008-01-11 19:53:00,1.1381,1.1381,1.13757,1.13765,25800000.0
2008-01-11 19:54:00,1.13797,1.13797,1.13742,1.1376,19600000.0
2008-01-11 19:55:00,1.1375,1.1378,1.1374,1.1376,22200000.0
2008-01-11 19:56:00,1.13737,1.13795,1.13737,1.13761,22200000.0
2008-01-11 19:57:00,1.13785,1.1381,1.13777,1.13807,9600000.0
2008-01-11 19:58:00,1.13775,1.13834,1.1377,1.13834,21800000.0
2008-01-11 19:59:00,1.13804,1.13861,1.13792,1.13792,17200000.0
2008-01-11 20:00:00,1.13804,1.13804,1.13776,1.13784,12000000.0
2008-01-11 20:01:00,1.13753,1.13783,1.13736,1.13747,22400000.0
2008-01-11 20:02:00,1.13765,1.13803,1.13757,1.13784,16000000.0
2008-01-11 20:03:00,1.13793,1.13793,1.13763,1.13781,14000000.0
2008-01-11 20:04:00,1.13752,1.1383,1.13752,1.1383,10200000.0
2008-01-11 20:05:00,1.13788,1.13813,1.13757,1.13813,11800000.0
2008-01-11 20:06:00,1.13822,1.13845,1.13786,1.13832,10000000.0
2008-01-11 20:07:00,1.1383,1.13833,1.13786,1.138,19600000.0
2008-01-11 20:08:00,1.13786,1.13792,1.13765,1.13765,10200000.0
2008-01-11 20:09:00,1.13752,1.13792,1.13731,1.13782,27600000.0
2008-01-11 20:10:00,1.13751,1.13782,1.13718,1.13759,18600000.0
2008-01-11 20:11:00,1.13754,1.13761,1.13717,1.13717,23800000.0
2008-01-11 20:12:00,1.13754,1.13794,1.13748,1.13763,11600000.0
2008-01-11 20:13:00,1.13755,1.13755,1.13717,1.13717,18800000.0
2008-01-11 20:14:00,1.1377,1.1379,1.1377,1.1379,11200000.0
2008-01-11 20:15:00,1.13754,1.13794,1.13734,1.1377,11200000.0
2008-01-11 20:16:00,1.138,1.1381,1.1379,1.1381,7400000.0
2008-01-11 20:17:00,1.13785,1.13788,1.13765,1.13785,7400000.0
2008-01-11 20:18:00,1.13765,1.13765,1.13709,1.13732,12400000.0
2008-01-11 20:19:00,1.13725,1.13779,1.13725,1.13779,12000000.0
2008-01-11 20:20:00,1.13734,1.13777,1.13734,1.13777,23000000.0
2008-01-11 20:21:00,1.13724,1.13791,1.13724,1.13765,24000000.0
2008-01-11 20:22:00,1.13774,1.13774,1.13716,1.13716,19200000.0
2008-01-11 20:23:00,1.13759,1.13785,1.13755,1.1376,11600000.0
2008-01-11 20:24:00,1.13761,1.13761,1.13635,1.13697,13800000.0
2008-01-11 20:25:00,1.13757,1.13757,1.137,1.13702,11400000.0
2008-01-11 20:26:00,1.13738,1.13748,1.13696,1.13712,24000000.0
2008-01-11 20:27:00,1.13722,1.13731,1.13704,1.13709,11400000.0
2008-01-11 20:28:00,1.13717,1.13738,1.13714,1.13732,12400000.0
2008-01-11 20:29:00,1.13775,1.13792,1.13727,1.1375,21400000.0
2008-01-11 20:30:00,1.13681,1.13721,1.1368,1.13683,14200000.0
2008-01-11 20:31:00,1.13716,1.13722,1.13679,1.137,14600000.0
2008-01-11 20:32:00,1.13729,1.13729,1.13679,1.13691,11400000.0
2008-01-11 20:33:00,1.13697,1.13714,1.13652,1.13698,28600000.0
2008-01-11 20:34:00,1.13674,1.1371,1.13635,1.1365,29400000.0
2008-01-11 20:35:00,1.1369,1.1369,1.13656,1.13681,18600000.0
2008-01-11 20:36:00,1.1368,1.13681,1.13656,1.13656,11200000.0
2008-01-11 20:37:00,1.1368,1.1368,1.13615,1.13665,21800000.0
2008-01-11 20:38:00,1.13658,1.13674,1.13648,1.13648,11800000.0
2008-01-11 20:39:00,1.13669,1.13692,1.13669,1.13692,7800000.0
2008-01-11 20:40:00,1.13709,1.13709,1.13657,1.13657,10200000.0
2008-01-11 20:41:00,1.13641,1.13645,1.13606,1.13628,9800000.0
2008-01-11 20:42:00,1.13608,1.13645,1.13608,1.13645,19000000.0
2008-01-11 20:43:00,1.1379,1.1379,1.1379,1.1379,27600000.0
2008-01-11 20:44:00,1.13676,1.1368,1.13648,1.13655,27600000.0
2008-01-11 20:45:00,1.1365,1.13679,1.1365,1.13652,16800000.0
2008-01-11 20:46:00,1.13664,1.13664,1.13609,1.13609,11800000.0
2008-01-11 20:47:00,1.13658,1.13676,1.13637,1.1365,19800000.0
2008-01-11 20:48:00,1.13703,1.13718,1.1365,1.1365,10800000.0
2008-01-11 20:49:00,1.13674,1.13725,1.13674,1.13707,25800000.0
2008-01-11 20:50:00,1.13712,1.13745,1.13712,1.13745,12000000.0
2008-01-11 20:51:00,1.13747,1.13775,1.13741,1.13774,10000000.0
2008-01-11 20:52:00,1.13745,1.13745,1.13688,1.13718,11200000.0
2008-01-11 20:53:00,1.13713,1.13713,1.13687,1.13687,12600000.0
2008-01-11 20:54:00,1.1374,1.1378,1.1374,1.1378,26400000.0
2008-01-11 20:55:00,1.13728,1.13733,1.13688,1.13702,26400000.0
2008-01-11 20:56:00,1.13703,1.13736,1.13672,1.13685,13800000.0
2008-01-11 20:57:00,1.13678,1.1372,1.13678,1.13711,14400000.0
2008-01-11 20:58:00,1.1377,1.138,1.1377,1.1378,22600000.0
2008-01-11 20:59:00,1.1373,1.1373,1.13699,1.13699,22600000.0
2008-01-11 21:00:00,1.13694,1.1371,1.13658,1.1371,20200000.0
2008-01-11 21:01:00,1.13688,1.13717,1.13666,1.13681,16200000.0
2008-01-11 21:02:00,1.13684,1.13713,1.13655,1.13713,15200000.0
2008-01-11 21:03:00,1.1379,1.1383,1.1379,1.1381,10200000.0
2008-01-11 21:04:00,1.13665,1.13683,1.13659,1.13664,10200000.0
2008-01-11 21:05:00,1.137,1.13724,1.13696,1.13696,25400000.0
2008-01-11 21:06:00,1.13706,1.13763,1.13706,1.13727,14000000.0
2008-01-11 21:07:00,1.13729,1.13753,1.13726,1.13733,25400000.0
2008-01-11 21:08:00,1.13755,1.1376,1.13746,1.13759,9200000.0
2008-01-11 21:09:00,1.13739,1.13776,1.13736,1.13754,22000000.0
2008-01-11 21:10:00,1.13776,1.13776,1.13744,1.13744,7600000.0
2008-01-11 21:11:00,1.13768,1.1378,1.13727,1.13737,12600000.0
2008-01-11 21:12:00,1.13734,1.13761,1.13698,1.13698,12200000.0
2008-01-11 21:13:00,1.13741,1.13744,1.13715,1.13715,12800000.0
2008-01-11 21:14:00,1.13739,1.13739,1.1371,1.1371,12400000.0
2008-01-11 21:15:00,1.13744,1.13754,1.13725,1.13734,15600000.0
2008-01-11 21:16:00,1.13755,1.13758,1.13731,1.13758,9600000.0
2008-01-11 21:17:00,1.13763,1.13771,1.13747,1.1376,11800000.0
2008-01-11 21:18:00,1.1374,1.13742,1.13722,1.13724,6800000.0
2008-01-11 21:19:00,1.13696,1.13723,1.13693,1.13693,10000000.0
2008-01-11 21:20:00,1.13687,1.13721,1.13678,1.13693,18200000.0
2008-01-11 21:21:00,1.13685,1.13685,1.13659,1.13663,12000000.0
2008-01-11 21:22:00,1.13676,1.13744,1.13676,1.13712,15400000.0
2008-01-11 21:23:00,1.13675,1.13709,1.13655,1.13709,16600000.0
2008-01-11 21:24:00,1.13691,1.13734,1.13691,1.13734,19800000.0
2008-01-11 21:25:00,1.13683,1.13687,1.13646,1.13687,22600000.0
2008-01-11 21:26:00,1.1372,1.1375,1.1369,1.1374,16800000.0
2008-01-11 21:27:00,1.1375,1.1375,1.13725,1.13725,16800000.0
2008-01-11 21:28:00,1.13686,1.13742,1.13679,1.13679,19400000.0
2008-01-11 21:29:00,1.1381,1.1385,1.1381,1.1383,21400000.0
2008-01-11 21:30:00,1.1369,1.13716,1.13689,1.13698,21400000.0
2008-01-11 21:31:00,1.13706,1.13736,1.13698,1.13736,10200000.0
2008-01-11 21:32:00,1.1374,1.13751,1.13713,1.13713,16800000.0
2008-01-11 21:33:00,1.13728,1.13748,1.13716,1.13748,22400000.0
2008-01-11 21:34:00,1.1373,1.13748,1.13709,1.13709,8400000.0
2008-01-11 21:35:00,1.13735,1.13748,1.13692,1.13713,22000000.0
2008-01-11 21:36:00,1.13707,1.1373,1.13704,1.1373,17600000.0
2008-01-11 21:37:00,1.1377,1.1378,1.1376,1.1378,18600000.0
2008-01-11 21:38:00,1.13715,1.13744,1.13706,1.13741,18600000.0
2008-01-11 21:39:00,1.13754,1.1376,1.13691,1.13726,11200000.0
2008-01-11 21:40:00,1.13695,1.13713,1.13649,1.13649,12800000.0
2008-01-11 21:41:00,1.13695,1.13758,1.13682,1.13714,21000000.0
2008-01-11 21:42:00,1.13703,1.1374,1.13689,1.1374,9800000.0
2008-01-11 21:43:00,1.13708,1.1374,1.13708,1.13728,12400000.0
2008-01-11 21:44:00,1.13749,1.13763,1.13745,1.13745,32000000.0
2008-01-11 21:45:00,1.13754,1.13819,1.13723,1.1374,10600000.0
2008-01-11 21:46:00,1.13718,1.13733,1.13694,1.13733,13800000.0
2008-01-11 21:48:00,1.1378,1.1378,1.1377,1.1377,24200000.0
2008-01-11 21:49:00,1.13703,1.13751,1.13703,1.13723,24200000.0
2008-01-11 21:50:00,1.13724,1.13724,1.13685,1.13718,11800000.0
2008-01-11 21:51:00,1.13712,1.13723,1.13709,1.13711,9800000.0
2008-01-11 21:52:00,1.1377,1.1378,1.1377,1.1378,20200000.0
2008-01-11 21:53:00,1.13745,1.13757,1.13712,1.13724,20200000.0
2008-01-11 21:54:00,1.137,1.13743,1.1368,1.13743,16600000.0
2008-01-11 21:55:00,1.13729,1.13753,1.13705,1.13753,13800000.0
2008-01-11 21:56:00,1.13712,1.13741,1.13687,1.13698,17000000.0
2008-01-11 21:57:00,1.13725,1.13725,1.13694,1.13716,19400000.0
2008-01-11 21:58:00,1.13717,1.13755,1.13674,1.13755,12600000.0
2008-01-11 21:59:00,1.13781,1.1381,1.13758,1.13795,10400000.0
2008-01-11 22:00:00,1.13795,1.13795,1.13744,1.13756,6800000.0
2008-01-11 22:01:00,1.13751,1.13765,1.13709,1.13721,10800000.0
2008-01-11 22:02:00,1.13752,1.13752,1.13714,1.13714,9800000.0
2008-01-11 22:03:00,1.13731,1.13762,1.13727,1.13758,17000000.0
2008-01-11 22:04:00,1.13747,1.13778,1.13737,1.13762,14800000.0
2008-01-11 22:05:00,1.13713,1.13789,1.13709,1.13747,18000000.0
2008-01-11 22:06:00,1.13741,1.13755,1.13709,1.13709,14400000.0
2008-01-11 22:07:00,1.13701,1.13734,1.13684,1.13711,27400000.0
2008-01-11 22:08:00,1.13707,1.13723,1.13707,1.13714,12000000.0
2008-01-11 22:09:00,1.13737,1.13738,1.13711,1.13712,14200000.0
2008-01-11 22:10:00,1.13696,1.13777,1.13685,1.13777,13000000.0
2008-01-11 22:11:00,1.13736,1.13783,1.13736,1.13758,8200000.0
2008-01-11 22:12:00,1.13737,1.13737,1.13712,1.13728,14400000.0
2008-01-11 22:13:00,1.13743,1.13788,1.13743,1.1378,14000000.0
2008-01-11 22:14:00,1.13795,1.13795,1.13748,1.13748,11600000.0
2008-01-11 22:15:00,1.13794,1.13794,1.13743,1.13743,10200000.0
2008-01-11 22:16:00,1.13727,1.13761,1.13691,1.13732,6800000.0
2008-01-11 22:17:00,1.13719,1.13759,1.13679,1.13714,28800000.0
2008-01-11 22:18:00,1.1376,1.1376,1.1373,1.1373,8800000.0
2008-01-11 22:19:00,1.13712,1.13746,1.13678,1.13717,8800000.0
2008-01-11 22:20:00,1.13711,1.1373,1.13699,1.1373,14000000.0
2008-01-11 22:21:00,1.13684,1.13708,1.13659,1.13703,16000000.0
2008-01-11 22:22:00,1.13717,1.13733,1.13684,1.13684,22600000.0
2008-01-11 22:23:00,1.13668,1.13668,1.13639,1.13658,14200000.0
2008-01-11 22:24:00,1.13679,1.13706,1.13673,1.13694,13400000.0
2008-01-11 22:25:00,1.13704,1.13704,1.13646,1.13687,19600000.0
2008-01-11 22:26:00,1.13647,1.13684,1.13644,1.13684,19600000.0
2008-01-11 22:27:00,1.13714,1.13742,1.13705,1.1373,19600000.0
2008-01-11 22:28:00,1.1372,1.13775,1.1371,1.13775,15600000.0
2008-01-11 22:29:00,1.13788,1.13815,1.13773,1.13781,12600000.0
2008-01-11 22:30:00,1.13759,1.1379,1.13725,1.13772,9400000.0
2008-01-11 22:31:00,1.1374,1.13763,1.13714,1.13714,7400000.0
2008-01-11 22:32:00,1.1374,1.1374,1.1374,1.1374,20200000.0
2008-01-11 22:33:00,1.1371,1.13757,1.13701,1.13701,20200000.0
2008-01-11 22:34:00,1.13714,1.13714,1.13662,1.1369,11800000.0
2008-01-11 22:35:00,1.13732,1.13751,1.13708,1.13732,13600000.0
2008-01-11 22:36:00,1.13693,1.1371,1.13672,1.13677,14600000.0
2008-01-11 22:37:00,1.13682,1.13731,1.13674,1.13717,14200000.0
2008-01-11 22:38:00,1.13738,1.13738,1.13711,1.13713,9200000.0
2008-01-11 22:39:00,1.13732,1.13776,1.13695,1.13747,15000000.0
2008-01-11 22:40:00,1.13728,1.13734,1.13721,1.13733,17000000.0
2008-01-11 22:41:00,1.13748,1.13748,1.13652,1.13689,15800000.0
2008-01-11 22:42:00,1.13707,1.13741,1.13705,1.13729,23800000.0
2008-01-11 22:43:00,1.13743,1.13743,1.13712,1.13712,10600000.0
2008-01-11 22:44:00,1.1372,1.13769,1.13707,1.13729,18400000.0
2008-01-11 22:45:00,1.13742,1.13742,1.13708,1.13721,13400000.0
2008-01-11 22:46:00,1.13692,1.13699,1.13669,1.13699,7600000.0
2008-01-11 22:47:00,1.13682,1.13717,1.13682,1.13717,10800000.0
2008-01-11 22:48:00,1.13715,1.13734,1.1368,1.13734,23000000.0
2008-01-11 22:49:00,1.1371,1.13761,1.13691,1.13702,25000000.0
2008-01-11 22:50:00,1.13701,1.13723,1.13674,1.13707,27600000.0
2008-01-11 22:51:00,1.13688,1.13731,1.13685,1.1373,13800000.0
2008-01-11 22:52:00,1.1382,1.1382,1.1382,1.1382,14600000.0
2008-01-11 22:53:00,1.13734,1.13734,1.13671,1.13671,14600000.0
2008-01-11 22:54:00,1.13695,1.13702,1.13685,1.13694,11200000.0
2008-01-11 22:55:00,1.13697,1.1372,1.13667,1.13682,16800000.0
2008-01-11 22:56:00,1.1368,1.13697,1.13656,1.13658,13200000.0
2008-01-11 22:57:00,1.1379,1.1382,1.1379,1.1379,8800000.0
2008-01-11 22:58:00,1.13668,1.13677,1.13647,1.13658,8800000.0
2008-01-11 22:59:00,1.1376,1.1382,1.1376,1.1379,13800000.0
2008-01-11 23:00:00,1.13701,1.13732,1.13701,1.13725,13800000.0
2008-01-11 23:01:00,1.13705,1.13745,1.13705,1.13745,5600000.0
2008-01-11 23:03:00,1.137,1.13721,1.13699,1.13711,7400000.0
2008-01-11 23:04:00,1.13687,1.13734,1.13687,1.13702,21400000.0
2008-01-11 23:05:00,1.13707,1.13726,1.13677,1.13677,16600000.0
2008-01-11 23:06:00,1.13687,1.137,1.13685,1.137,13200000.0
2008-01-11 23:07:00,1.1368,1.1373,1.13677,1.13697,17600000.0
2008-01-11 23:08:00,1.13727,1.13727,1.13696,1.13696,7600000.0
2008-01-11 23:09:00,1.13665,1.13714,1.13638,1.13714,13800000.0
2008-01-11 23:10:00,1.1367,1.1367,1.13619,1.13633,10400000.0
2008-01-11 23:11:00,1.13636,1.1366,1.13636,1.13653,14800000.0
2008-01-11 23:12:00,1.13657,1.13679,1.13635,1.13652,32000000.0
2008-01-11 23:13:00,1.13665,1.13731,1.13665,1.13714,10000000.0
2008-01-11 23:14:00,1.13717,1.13762,1.13686,1.13686,15800000.0
2008-01-11 23:15:00,1.13722,1.13756,1.1371,1.1373,11000000.0
2008-01-11 23:16:00,1.13706,1.13747,1.13681,1.13681,21000000.0
2008-01-11 23:17:00,1.13686,1.1369,1.13672,1.13682,6200000.0
2008-01-11 23:18:00,1.13685,1.13688,1.1367,1.13679,16000000.0
2008-01-11 23:20:00,1.13646,1.13654,1.13629,1.13654,10800000.0
2008-01-11 23:23:00,1.13678,1.13716,1.13667,1.13689,19000000.0
2008-01-11 23:24:00,1.13662,1.13662,1.13624,1.13633,6200000.0
2008-01-11 23:25:00,1.13662,1.13682,1.13654,1.13659,17400000.0
2008-01-11 23:26:00,1.13604,1.13677,1.13604,1.13659,7400000.0
2008-01-11 23:27:00,1.1369,1.13712,1.13669,1.13702,13000000.0
2008-01-11 23:28:00,1.13667,1.13667,1.13642,1.13642,9000000.0
2008-01-11 23:29:00,1.13643,1.13697,1.13643,1.13672,20600000.0
2008-01-11 23:30:00,1.13667,1.13691,1.1365,1.13691,9400000.0
2008-01-11 23:31:00,1.13656,1.13687,1.13637,1.13652,16000000.0
2008-01-11 23:32:00,1.13669,1.13669,1.13622,1.13645,31600000.0
2008-01-11 23:33:00,1.1364,1.1366,1.13616,1.1366,13000000.0
2008-01-11 23:34:00,1.13616,1.13681,1.13616,1.13681,22800000.0
2008-01-11 23:35:00,1.13574,1.13678,1.13574,1.13677,15400000.0
2008-01-11 23:36:00,1.13728,1.13748,1.13718,1.13718,16200000.0
2008-01-11 23:37:00,1.13654,1.13697,1.13654,1.13697,19000000.0
2008-01-11 23:38:00,1.13733,1.13747,1.13714,1.13747,9800000.0
2008-01-11 23:39:00,1.13722,1.1374,1.13688,1.13688,10000000.0
2008-01-11 23:41:00,1.13702,1.13702,1.13627,1.1364,7400000.0
2008-01-11 23:42:00,1.13657,1.13714,1.13651,1.13714,17000000.0
2008-01-11 23:43:00,1.13675,1.13675,1.13616,1.13639,14200000.0
2008-01-11 23:44:00,1.13658,1.13659,1.1363,1.13659,12200000.0
2008-01-11 23:45:00,1.13659,1.13698,1.1364,1.13674,30200000.0
2008-01-11 23:46:00,1.13687,1.13687,1.13627,1.1366,22200000.0
2008-01-11 23:47:00,1.13659,1.13703,1.13649,1.13671,29800000.0
2008-01-11 23:48:00,1.13687,1.13782,1.13671,1.13724,22800000.0
2008-01-11 23:49:00,1.13748,1.13761,1.1371,1.1374,17200000.0
2008-01-11 23:50:00,1.13726,1.1375,1.137,1.137,13000000.0
2008-01-11 23:51:00,1.1372,1.13723,1.13686,1.13686,38600000.0
2008-01-11 23:52:00,1.13762,1.13796,1.13746,1.13765,16000000.0
2008-01-11 23:53:00,1.13733,1.13769,1.13733,1.13768,19400000.0
2008-01-11 23:54:00,1.13734,1.13734,1.13702,1.13709,20200000.0
2008-01-11 23:55:00,1.13714,1.13758,1.13695,1.13714,12800000.0
2008-01-11 23:56:00,1.13719,1.1375,1.13699,1.1375,18600000.0
2008-01-11 23:57:00,1.13691,1.13737,1.13691,1.13737,13800000.0
2008-01-11 23:58:00,1.1376,1.13769,1.13689,1.13728,17000000.0
2008-01-11 23:59:00,1.13765,1.13784,1.13745,1.13776,13000000.0
2008-01-14 00:00:00,1.1377,1.1378,1.1377,1.1378,14800000.0
2008-01-14 00:01:00,1.1377,1.1378,1.1377,1.1377,14800000.0
2008-01-14 00:02:00,1.1378,1.1379,1.1378,1.1379,14800000.0
2008-01-14 00:03:00,1.138,1.138,1.1375,1.1375,14800000.0
2008-01-14 00:04:00,1.1378,1.1378,1.1373,1.1374,14800000.0
2008-01-14 00:05:00,1.1376,1.1381,1.1374,1.1378,14800000.0
2008-01-14 00:06:00,1.1379,1.1379,1.1379,1.1379,14800000.0
2008-01-14 00:07:00,1.1383,1.1391,1.1382,1.1382,14800000.0
2008-01-14 00:08:00,1.1381,1.1382,1.138,1.1382,14800000.0
2008-01-14 00:09:00,1.1381,1.1381,1.138,1.138,14800000.0
2008-01-14 00:10:00,1.1379,1.1379,1.1379,1.1379,14800000.0
2008-01-14 00:11:00,1.1377,1.1377,1.1376,1.1376,14800000.0
2008-01-14 00:12:00,1.1377,1.1379,1.1376,1.1377,14800000.0
2008-01-14 00:13:00,1.1378,1.1381,1.1378,1.1381,14800000.0
2008-01-14 00:15:00,1.1379,1.1379,1.1377,1.1377,14800000.0
2008-01-14 00:16:00,1.1379,1.1379,1.1379,1.1379,14800000.0
2008-01-14 00:17:00,1.1381,1.1381,1.1376,1.1379,14800000.0
2008-01-14 00:18:00,1.1381,1.1381,1.1379,1.1379,14800000.0
2008-01-14 00:19:00,1.1378,1.1378,1.1378,1.1378,14800000.0
2008-01-14 00:20:00,1.1379,1.1381,1.1379,1.1381,14800000.0
2008-01-14 00:21:00,1.138,1.1381,1.1379,1.1381,14800000.0
2008-01-14 00:22:00,1.1378,1.1379,1.1378,1.1379,14800000.0
2008-01-14 00:23:00,1.1381,1.1382,1.138,1.138,14800000.0
2008-01-14 00:24:00,1.1382,1.1383,1.138,1.1383,14800000.0
2008-01-14 00:25:00,1.1384,1.1384,1.1383,1.1383,14800000.0
2008-01-14 00:26:00,1.1385,1.1385,1.138,1.1383,14800000.0
2008-01-14 00:27:00,1.1382,1.1382,1.1382,1.1382,14800000.0
2008-01-14 00:28:00,1.13742,1.13742,1.13693,1.13697,14800000.0
2008-01-14 00:29:00,1.13765,1.138,1.13765,1.138,4000000.0
2008-01-14 00:30:00,1.1385,1.13881,1.13839,1.13839,23800000.0
2008-01-14 00:31:00,1.13851,1.13889,1.13846,1.13889,8400000.0
2008-01-14 00:32:00,1.13896,1.1395,1.13865,1.13885,28400000.0
2008-01-14 00:33:00,1.1386,1.1387,1.1383,1.1385,14000000.0
2008-01-14 00:34:00,1.13913,1.13913,1.13862,1.13874,14000000.0
2008-01-14 00:35:00,1.13868,1.13874,1.1383,1.13835,21800000.0
2008-01-14 00:36:00,1.13839,1.13871,1.13839,1.1385,15800000.0
2008-01-14 00:37:00,1.13902,1.13909,1.13852,1.13866,8800000.0
2008-01-14 00:38:00,1.13863,1.13863,1.138,1.138,16000000.0
2008-01-14 00:39:00,1.13832,1.13832,1.13806,1.13821,14200000.0
2008-01-14 00:40:00,1.13851,1.13851,1.13808,1.13808,17400000.0
2008-01-14 00:41:00,1.1385,1.13935,1.13839,1.13868,15200000.0
2008-01-14 00:42:00,1.13864,1.13886,1.13864,1.13867,9800000.0
2008-01-14 00:43:00,1.13896,1.13903,1.13867,1.13867,14800000.0
2008-01-14 00:44:00,1.1387,1.1387,1.13825,1.13825,20600000.0
2008-01-14 00:45:00,1.13793,1.13793,1.13734,1.13742,7400000.0
2008-01-14 00:46:00,1.13799,1.1382,1.13784,1.13806,16400000.0
2008-01-14 00:47:00,1.13804,1.13837,1.13777,1.13837,12400000.0
2008-01-14 00:48:00,1.13796,1.13818,1.13762,1.13818,17000000.0
2008-01-14 00:49:00,1.13814,1.13814,1.13723,1.13768,20600000.0
2008-01-14 00:50:00,1.1376,1.13762,1.13719,1.1374,13000000.0
2008-01-14 00:51:00,1.13761,1.13761,1.13684,1.13684,8800000.0
2008-01-14 00:52:00,1.13742,1.13783,1.13742,1.13783,8600000.0
2008-01-14 00:53:00,1.13736,1.13792,1.13735,1.13759,21000000.0
2008-01-14 00:54:00,1.13787,1.13787,1.13704,1.13727,12200000.0
2008-01-14 00:55:00,1.13775,1.13775,1.13719,1.13729,17400000.0
2008-01-14 00:56:00,1.13729,1.13747,1.13706,1.13706,17400000.0
2008-01-14 00:57:00,1.1386,1.1387,1.1382,1.1385,25400000.0
2008-01-14 00:58:00,1.1386,1.1387,1.1386,1.1387,25400000.0
2008-01-14 00:59:00,1.13733,1.13733,1.13691,1.13716,25400000.0
2008-01-14 01:00:00,1.13712,1.13741,1.13679,1.13684,10600000.0
2008-01-14 01:01:00,1.13687,1.13703,1.13687,1.13703,4000000.0
2008-01-14 01:02:00,1.13742,1.1376,1.13732,1.13736,25600000.0
2008-01-14 01:03:00,1.13731,1.1375,1.1373,1.13745,12000000.0
2008-01-14 01:04:00,1.13677,1.1371,1.13677,1.13693,11600000.0
2008-01-14 01:05:00,1.13671,1.13741,1.13671,1.137,24000000.0
2008-01-14 01:06:00,1.13717,1.1375,1.1371,1.1375,15400000.0
2008-01-14 01:07:00,1.13796,1.13802,1.13752,1.13776,17600000.0
2008-01-14 01:08:00,1.13762,1.13783,1.13757,1.13783,29400000.0
2008-01-14 01:09:00,1.13734,1.13749,1.13707,1.1372,20400000.0
2008-01-14 01:10:00,1.137,1.13712,1.13668,1.13703,11200000.0
2008-01-14 01:11:00,1.13714,1.13714,1.13645,1.13697,21000000.0
2008-01-14 01:12:00,1.13752,1.13752,1.13726,1.13733,8400000.0
2008-01-14 01:13:00,1.13723,1.13755,1.13723,1.13742,28000000.0
2008-01-14 01:14:00,1.13747,1.1375,1.13715,1.13715,16800000.0
2008-01-14 01:15:00,1.13715,1.13749,1.13685,1.13685,24200000.0
2008-01-14 01:16:00,1.13719,1.13765,1.13719,1.13726,21800000.0
2008-01-14 01:17:00,1.13695,1.13743,1.13695,1.13716,38800000.0
2008-01-14 01:18:00,1.1373,1.1373,1.13676,1.13676,10000000.0
2008-01-14 01:19:00,1.13706,1.13747,1.13706,1.1374,13800000.0
2008-01-14 01:20:00,1.13743,1.1376,1.13743,1.1376,18400000.0
2008-01-14 01:21:00,1.13754,1.13789,1.13732,1.13767,14800000.0
2008-01-14 01:22:00,1.13711,1.13771,1.13711,1.13737,10600000.0
2008-01-14 01:23:00,1.13763,1.13763,1.13703,1.1372,7400000.0
2008-01-14 01:24:00,1.13756,1.13799,1.13756,1.13785,10000000.0
2008-01-14 01:25:00,1.1376,1.13787,1.13749,1.13755,14800000.0
2008-01-14 01:26:00,1.13779,1.13798,1.13761,1.13776,17200000.0
2008-01-14 01:27:00,1.13772,1.13774,1.13755,1.13771,23600000.0
2008-01-14 01:28:00,1.13781,1.13806,1.1377,1.13776,18400000.0
2008-01-14 01:29:00,1.13796,1.13796,1.1372,1.13735,11000000.0
2008-01-14 01:30:00,1.13777,1.13825,1.13769,1.13775,19200000.0
2008-01-14 01:31:00,1.13773,1.13801,1.13759,1.13771,21800000.0
2008-01-14 01:32:00,1.138,1.13821,1.13784,1.13784,9400000.0
2008-01-14 01:33:00,1.13804,1.13804,1.13758,1.13787,25000000.0
2008-01-14 01:34:00,1.13776,1.13814,1.13771,1.13771,8800000.0
2008-01-14 01:35:00,1.13761,1.13819,1.13761,1.13802,6800000.0
2008-01-14 01:36:00,1.13768,1.13768,1.13728,1.13767,8800000.0
2008-01-14 01:37:00,1.13775,1.13777,1.13768,1.13771,15600000.0
2008-01-14 01:38:00,1.13766,1.13839,1.13766,1.13793,19000000.0
2008-01-14 01:39:00,1.13821,1.13821,1.13769,1.13782,9400000.0
2008-01-14 01:40:00,1.13788,1.13826,1.13774,1.13776,12200000.0
2008-01-14 01:41:00,1.13804,1.13812,1.13757,1.1379,8400000.0
2008-01-14 01:42:00,1.13761,1.1384,1.13761,1.13802,27200000.0
2008-01-14 01:43:00,1.1381,1.13829,1.13776,1.13829,12400000.0
2008-01-14 01:44:00,1.13787,1.13819,1.13767,1.13772,14800000.0
2008-01-14 01:45:00,1.13862,1.13862,1.13817,1.13821,25200000.0
2008-01-14 01:46:00,1.13843,1.13847,1.13824,1.13827,8800000.0
2008-01-14 01:47:00,1.13804,1.13869,1.13802,1.13869,18000000.0
2008-01-14 01:48:00,1.13818,1.13827,1.13785,1.13811,14000000.0
2008-01-14 01:49:00,1.13777,1.13804,1.13766,1.13773,16600000.0
2008-01-14 01:50:00,1.13832,1.13832,1.13757,1.13757,8000000.0
2008-01-14 01:51:00,1.13765,1.138,1.13765,1.13796,9400000.0
2008-01-14 01:52:00,1.13783,1.1382,1.1375,1.13771,13800000.0
2008-01-14 01:53:00,1.13784,1.13825,1.13766,1.13806,24200000.0
2008-01-14 01:54:00,1.13821,1.13897,1.13818,1.1384,12200000.0
2008-01-14 01:55:00,1.13832,1.13836,1.13804,1.13836,19200000.0
2008-01-14 01:56:00,1.13864,1.13868,1.13833,1.13841,15000000.0
2008-01-14 01:57:00,1.13833,1.13862,1.1382,1.13862,17400000.0
2008-01-14 01:58:00,1.13813,1.13853,1.1381,1.13845,7400000.0
2008-01-14 01:59:00,1.13814,1.13822,1.13786,1.13814,23600000.0
2008-01-14 02:00:00,1.13809,1.13839,1.13796,1.13839,24000000.0
2008-01-14 02:01:00,1.13858,1.1389,1.13823,1.1386,7400000.0
2008-01-14 02:02:00,1.13896,1.13903,1.13843,1.13903,15200000.0
2008-01-14 02:03:00,1.13881,1.13942,1.13881,1.13942,17000000.0
2008-01-14 02:04:00,1.13963,1.13975,1.13945,1.13975,15600000.0
2008-01-14 02:05:00,1.13964,1.14018,1.13946,1.13977,16600000.0
2008-01-14 02:06:00,1.1398,1.1398,1.1395,1.1396,13200000.0
2008-01-14 02:07:00,1.13975,1.14036,1.13963,1.13993,13200000.0
2008-01-14 02:08:00,1.14011,1.14011,1.13984,1.13984,21000000.0
2008-01-14 02:09:00,1.1397,1.14007,1.13953,1.14007,18800000.0
2008-01-14 02:10:00,1.13933,1.13981,1.13933,1.13948,23800000.0
2008-01-14 02:11:00,1.13946,1.13972,1.13925,1.13938,26800000.0
2008-01-14 02:12:00,1.13984,1.13984,1.13943,1.13945,12000000.0
2008-01-14 02:13:00,1.13947,1.13947,1.13899,1.13913,7600000.0
2008-01-14 02:14:00,1.13906,1.13983,1.13893,1.13983,17200000.0
2008-01-14 02:15:00,1.139,1.13963,1.139,1.13935,9800000.0
2008-01-14 02:16:00,1.13951,1.13967,1.13882,1.13967,14200000.0
2008-01-14 02:17:00,1.13987,1.14,1.13933,1.13933,29000000.0
2008-01-14 02:18:00,1.13932,1.13975,1.13904,1.13975,19200000.0
2008-01-14 02:19:00,1.13935,1.13974,1.13928,1.13959,10800000.0
2008-01-14 02:20:00,1.13979,1.14026,1.13979,1.14026,8800000.0
2008-01-14 02:21:00,1.13963,1.14003,1.13936,1.13936,19000000.0
2008-01-14 02:22:00,1.13959,1.13985,1.13959,1.13959,13400000.0
2008-01-14 02:23:00,1.13967,1.14009,1.13967,1.13992,10800000.0
2008-01-14 02:24:00,1.13989,1.14018,1.1397,1.1397,16200000.0
2008-01-14 02:25:00,1.13993,1.14016,1.13981,1.1399,16400000.0
2008-01-14 02:26:00,1.14021,1.14026,1.13992,1.14026,11800000.0
2008-01-14 02:27:00,1.14013,1.14041,1.14012,1.14012,11400000.0
2008-01-14 02:28:00,1.14021,1.1404,1.14003,1.14013,28600000.0
2008-01-14 02:29:00,1.13984,1.13984,1.13882,1.13882,31600000.0
2008-01-14 02:30:00,1.1386,1.13995,1.1386,1.13995,15600000.0
2008-01-14 02:31:00,1.1396,1.1396,1.13887,1.13887,13400000.0
2008-01-14 02:32:00,1.13855,1.13878,1.13825,1.13825,26200000.0
2008-01-14 02:33:00,1.13809,1.13824,1.13792,1.13817,14800000.0
2008-01-14 02:34:00,1.13782,1.13797,1.13773,1.13773,16800000.0
2008-01-14 02:35:00,1.13817,1.13842,1.13802,1.13802,18000000.0
2008-01-14 02:36:00,1.13827,1.13886,1.13823,1.13873,9000000.0
2008-01-14 02:37:00,1.13849,1.13902,1.13835,1.13835,7400000.0
2008-01-14 02:38:00,1.13873,1.13888,1.13833,1.13846,8400000.0
2008-01-14 02:39:00,1.13849,1.13881,1.13849,1.13873,10600000.0
2008-01-14 02:40:00,1.13887,1.13911,1.13883,1.13883,8000000.0
2008-01-14 02:41:00,1.13829,1.13873,1.13824,1.13864,12000000.0
2008-01-14 02:42:00,1.13831,1.13883,1.13828,1.13865,22200000.0
2008-01-14 02:43:00,1.13898,1.13921,1.13866,1.13866,27600000.0
2008-01-14 02:44:00,1.13845,1.13938,1.13845,1.13888,19000000.0
2008-01-14 02:45:00,1.13866,1.13897,1.13866,1.1387,8200000.0
2008-01-14 02:46:00,1.13849,1.13882,1.13849,1.13865,12800000.0
2008-01-14 02:47:00,1.13875,1.13927,1.13865,1.13927,16600000.0
2008-01-14 02:48:00,1.13897,1.13897,1.13844,1.13897,20400000.0
2008-01-14 02:49:00,1.13876,1.13906,1.13866,1.13884,9600000.0
2008-01-14 02:50:00,1.13888,1.13908,1.13863,1.13863,14400000.0
2008-01-14 02:51:00,1.13887,1.13887,1.13853,1.13881,10800000.0
2008-01-14 02:52:00,1.13889,1.13946,1.13865,1.13946,15400000.0
2008-01-14 02:53:00,1.13941,1.13941,1.13883,1.13883,11200000.0
2008-01-14 02:54:00,1.13848,1.1389,1.13848,1.13889,18800000.0
2008-01-14 02:55:00,1.13923,1.13923,1.13867,1.13867,10200000.0
2008-01-14 02:56:00,1.13896,1.13903,1.13874,1.13874,19200000.0
2008-01-14 02:57:00,1.13875,1.13899,1.13875,1.13883,12400000.0
2008-01-14 02:58:00,1.1381,1.1385,1.138,1.1385,22400000.0
2008-01-14 02:59:00,1.1382,1.1383,1.1382,1.1383,22400000.0
2008-01-14 03:00:00,1.13887,1.13914,1.13853,1.13877,22400000.0
2008-01-14 03:01:00,1.13851,1.13913,1.13851,1.13913,11600000.0
2008-01-14 03:02:00,1.13901,1.13926,1.13899,1.13926,11400000.0
2008-01-14 03:03:00,1.13924,1.13967,1.13915,1.13925,10800000.0
2008-01-14 03:04:00,1.13927,1.13995,1.13926,1.13995,12800000.0
2008-01-14 03:05:00,1.13938,1.13964,1.13875,1.13964,13200000.0
2008-01-14 03:06:00,1.13935,1.1396,1.13909,1.13913,15400000.0
2008-01-14 03:07:00,1.1385,1.1387,1.1385,1.1387,13800000.0
2008-01-14 03:08:00,1.13924,1.13967,1.13924,1.13967,13800000.0
2008-01-14 03:09:00,1.13925,1.13962,1.13914,1.13947,29200000.0
2008-01-14 03:10:00,1.13915,1.13958,1.13883,1.13958,22600000.0
2008-01-14 03:11:00,1.13948,1.13948,1.13881,1.13923,19200000.0
2008-01-14 03:12:00,1.13994,1.13994,1.13952,1.13975,19200000.0
2008-01-14 03:13:00,1.13971,1.13974,1.13937,1.1394,20800000.0
2008-01-14 03:14:00,1.13905,1.13914,1.13903,1.13905,9600000.0
2008-01-14 03:15:00,1.13897,1.13913,1.13883,1.13886,18200000.0
2008-01-14 03:16:00,1.13866,1.13901,1.13857,1.13857,20000000.0
2008-01-14 03:17:00,1.1383,1.13841,1.13811,1.13812,10400000.0
2008-01-14 03:18:00,1.13824,1.13889,1.13824,1.13845,10000000.0
2008-01-14 03:19:00,1.13809,1.13836,1.13809,1.13836,9000000.0
2008-01-14 03:20:00,1.13803,1.13854,1.13803,1.13854,13400000.0
2008-01-14 03:21:00,1.13799,1.13834,1.13799,1.13834,6800000.0
2008-01-14 03:22:00,1.13805,1.13855,1.13794,1.13855,7600000.0
2008-01-14 03:23:00,1.13803,1.13837,1.13803,1.13807,19600000.0
2008-01-14 03:24:00,1.1382,1.13846,1.13817,1.13824,27400000.0
2008-01-14 03:25:00,1.13812,1.13841,1.13794,1.13841,19000000.0
2008-01-14 03:26:00,1.13804,1.13833,1.13804,1.13805,18600000.0
2008-01-14 03:27:00,1.138,1.13849,1.13788,1.13827,24800000.0
2008-01-14 03:28:00,1.13845,1.13845,1.1378,1.1378,13000000.0
2008-01-14 03:29:00,1.13776,1.13818,1.13776,1.13799,12800000.0
2008-01-14 03:30:00,1.1389,1.1389,1.1382,1.1382,7600000.0
2008-01-14 03:31:00,1.13782,1.1382,1.13782,1.1382,7600000.0
2008-01-14 03:32:00,1.1381,1.13814,1.13792,1.13792,9800000.0
2008-01-14 03:33:00,1.138,1.13823,1.13782,1.13799,10800000.0
2008-01-14 03:34:00,1.13829,1.13868,1.13816,1.13844,19200000.0
2008-01-14 03:35:00,1.1383,1.1383,1.1379,1.1383,17400000.0
2008-01-14 03:36:00,1.13817,1.13836,1.1378,1.1378,17400000.0
2008-01-14 03:37:00,1.13822,1.13853,1.13813,1.13819,28400000.0
2008-01-14 03:38:00,1.13846,1.13846,1.13801,1.1382,11800000.0
2008-01-14 03:39:00,1.13821,1.13859,1.13821,1.13832,14600000.0
2008-01-14 03:40:00,1.1382,1.13837,1.13814,1.13816,8000000.0
2008-01-14 03:41:00,1.1391,1.1391,1.1387,1.1387,12400000.0
2008-01-14 03:42:00,1.1384,1.13849,1.13813,1.13813,12400000.0
2008-01-14 03:43:00,1.13831,1.1385,1.13793,1.13793,13400000.0
2008-01-14 03:44:00,1.13807,1.13857,1.13786,1.13786,31600000.0
2008-01-14 03:45:00,1.13768,1.13818,1.13768,1.13781,21000000.0
2008-01-14 03:46:00,1.13779,1.13779,1.1374,1.13744,19400000.0
2008-01-14 03:47:00,1.13772,1.13792,1.13752,1.13757,11800000.0
2008-01-14 03:48:00,1.13741,1.13761,1.13717,1.13717,13000000.0
2008-01-14 03:49:00,1.13768,1.13768,1.13718,1.13718,18000000.0
2008-01-14 03:50:00,1.13743,1.13747,1.1371,1.1371,26000000.0
2008-01-14 03:51:00,1.13749,1.13776,1.13735,1.13735,12200000.0
2008-01-14 03:52:00,1.13742,1.13805,1.13742,1.13744,16600000.0
2008-01-14 03:53:00,1.13728,1.1379,1.13727,1.13761,8800000.0
2008-01-14 03:54:00,1.13796,1.13812,1.13757,1.13772,21200000.0
2008-01-14 03:55:00,1.1391,1.1391,1.1391,1.1391,10800000.0
2008-01-14 03:56:00,1.13779,1.13795,1.13766,1.13795,10800000.0
2008-01-14 03:57:00,1.1379,1.138,1.13781,1.13795,11000000.0
2008-01-14 03:58:00,1.13775,1.13832,1.13775,1.13809,9400000.0
2008-01-14 03:59:00,1.13746,1.13784,1.13746,1.13769,8600000.0
2008-01-14 04:00:00,1.13777,1.13801,1.13762,1.13795,17600000.0
2008-01-14 04:01:00,1.13808,1.13846,1.1378,1.13823,18600000.0
2008-01-14 04:02:00,1.138,1.13822,1.13764,1.13764,11800000.0
2008-01-14 04:03:00,1.13814,1.13818,1.13785,1.13809,16000000.0
2008-01-14 04:04:00,1.13818,1.13863,1.13812,1.13812,12200000.0
2008-01-14 04:05:00,1.13819,1.13834,1.13801,1.13819,16400000.0
2008-01-14 04:06:00,1.13845,1.13853,1.13822,1.13822,18800000.0
2008-01-14 04:07:00,1.1392,1.1392,1.1387,1.139,28400000.0
2008-01-14 04:08:00,1.13779,1.13824,1.13779,1.13813,28400000.0
2008-01-14 04:09:00,1.1388,1.1392,1.1387,1.1392,20400000.0
2008-01-14 04:10:00,1.1385,1.1386,1.13841,1.13857,20400000.0
2008-01-14 04:11:00,1.13831,1.13841,1.13822,1.13825,14400000.0
2008-01-14 04:12:00,1.1394,1.1394,1.1393,1.1393,23200000.0
2008-01-14 04:13:00,1.13816,1.13835,1.13777,1.13835,23200000.0
2008-01-14 04:14:00,1.13837,1.13873,1.1382,1.13833,28000000.0
2008-01-14 04:15:00,1.13838,1.13838,1.138,1.1382,10000000.0
2008-01-14 04:16:00,1.13838,1.13857,1.13821,1.1385,10000000.0
2008-01-14 04:17:00,1.13912,1.13912,1.13866,1.13878,14000000.0
2008-01-14 04:18:00,1.1385,1.13907,1.13836,1.13907,20200000.0
2008-01-14 04:19:00,1.13876,1.13876,1.13851,1.13864,7400000.0
2008-01-14 04:20:00,1.13883,1.13903,1.13863,1.13863,10200000.0
2008-01-14 04:21:00,1.13852,1.13863,1.13836,1.13863,12600000.0
2008-01-14 04:22:00,1.1384,1.13842,1.13823,1.13823,19200000.0
2008-01-14 04:23:00,1.13805,1.13865,1.13805,1.1385,24400000.0
2008-01-14 04:24:00,1.1383,1.13893,1.13821,1.13838,7400000.0
2008-01-14 04:25:00,1.13873,1.13882,1.13824,1.13825,29600000.0
2008-01-14 04:26:00,1.13847,1.13856,1.13812,1.13856,17200000.0
2008-01-14 04:27:00,1.13837,1.13837,1.13779,1.13823,29200000.0
2008-01-14 04:28:00,1.13788,1.13803,1.13769,1.13774,21000000.0
2008-01-14 04:29:00,1.13797,1.13797,1.13757,1.13786,7600000.0
2008-01-14 04:30:00,1.13825,1.13825,1.1377,1.1377,27400000.0
2008-01-14 04:31:00,1.1377,1.13815,1.1377,1.13815,8200000.0
2008-01-14 04:32:00,1.13815,1.13815,1.13764,1.13807,10000000.0
2008-01-14 04:33:00,1.13805,1.13819,1.13749,1.13751,16000000.0
2008-01-14 04:34:00,1.13781,1.13786,1.13764,1.13764,23200000.0
2008-01-14 04:35:00,1.13746,1.13791,1.13746,1.13791,10200000.0
2008-01-14 04:36:00,1.13812,1.13849,1.138,1.13813,25000000.0
2008-01-14 04:37:00,1.13813,1.13859,1.13813,1.13859,11600000.0
2008-01-14 04:38:00,1.13843,1.13843,1.13801,1.13826,16400000.0
2008-01-14 04:39:00,1.13797,1.13807,1.13791,1.13802,10400000.0
2008-01-14 04:40:00,1.13825,1.13868,1.13798,1.13798,24800000.0
2008-01-14 04:41:00,1.13855,1.13859,1.13842,1.13842,8200000.0
2008-01-14 04:42:00,1.13849,1.13856,1.13839,1.13844,11600000.0
2008-01-14 04:43:00,1.13834,1.13877,1.13814,1.13814,18800000.0
2008-01-14 04:44:00,1.13839,1.13869,1.13824,1.13842,22800000.0
2008-01-14 04:45:00,1.13829,1.13891,1.13829,1.1385,18800000.0
2008-01-14 04:46:00,1.13862,1.13899,1.13831,1.13844,15200000.0
2008-01-14 04:47:00,1.13845,1.13878,1.13845,1.13878,20400000.0
2008-01-14 04:48:00,1.13861,1.13861,1.13834,1.13836,9400000.0
2008-01-14 04:49:00,1.13856,1.13886,1.13851,1.13882,15200000.0
2008-01-14 04:50:00,1.13911,1.13933,1.1387,1.1387,20400000.0
2008-01-14 04:51:00,1.13861,1.13896,1.13843,1.13896,7600000.0
2008-01-14 04:52:00,1.13884,1.13917,1.13881,1.13891,19200000.0
2008-01-14 04:53:00,1.13885,1.13909,1.1386,1.13909,13200000.0
2008-01-14 04:54:00,1.13896,1.13897,1.13877,1.13877,17400000.0
2008-01-14 04:55:00,1.13867,1.13906,1.13867,1.1388,14600000.0
2008-01-14 04:56:00,1.13865,1.13865,1.13847,1.13847,4000000.0
2008-01-14 04:57:00,1.13845,1.13901,1.13845,1.1388,10000000.0
2008-01-14 04:58:00,1.13905,1.13905,1.13879,1.13879,4800000.0
2008-01-14 04:59:00,1.13884,1.13884,1.13862,1.13862,6200000.0
2008-01-14 05:00:00,1.13848,1.13861,1.13848,1.13854,11600000.0
2008-01-14 05:01:00,1.13858,1.1387,1.13832,1.13844,8400000.0
2008-01-14 05:02:00,1.13839,1.13879,1.13835,1.13848,11800000.0
2008-01-14 05:03:00,1.13828,1.13875,1.13827,1.13875,18800000.0
2008-01-14 05:04:00,1.13877,1.13897,1.13853,1.13872,13200000.0
2008-01-14 05:05:00,1.13877,1.13877,1.13857,1.13862,27400000.0
2008-01-14 05:06:00,1.13839,1.13906,1.13839,1.13906,17000000.0
2008-01-14 05:07:00,1.13869,1.13869,1.13843,1.13868,17200000.0
2008-01-14 05:08:00,1.1386,1.1386,1.13828,1.13828,16400000.0
2008-01-14 05:09:00,1.13857,1.1389,1.13826,1.13856,14200000.0
2008-01-14 05:10:00,1.13881,1.13924,1.13867,1.13899,18200000.0
2008-01-14 05:11:00,1.1393,1.13935,1.13886,1.13925,28400000.0
2008-01-14 05:12:00,1.13926,1.13944,1.13901,1.13901,13000000.0
2008-01-14 05:13:00,1.13894,1.13894,1.13877,1.13877,14000000.0
2008-01-14 05:14:00,1.13909,1.13937,1.13907,1.13926,17800000.0
2008-01-14 05:15:00,1.13874,1.13905,1.13868,1.13892,13000000.0
2008-01-14 05:16:00,1.13925,1.13948,1.13918,1.13928,12000000.0
2008-01-14 05:17:00,1.13911,1.1395,1.13898,1.13916,16000000.0
2008-01-14 05:18:00,1.13865,1.13925,1.13805,1.13925,8800000.0
2008-01-14 05:19:00,1.13887,1.13887,1.13861,1.13861,16200000.0
2008-01-14 05:20:00,1.13888,1.13942,1.13862,1.13906,9400000.0
2008-01-14 05:21:00,1.13915,1.13966,1.13915,1.13966,14400000.0
2008-01-14 05:22:00,1.1394,1.13969,1.13923,1.13931,20200000.0
2008-01-14 05:23:00,1.141,1.1416,1.141,1.1412,10600000.0
2008-01-14 05:24:00,1.13965,1.13985,1.13955,1.13964,10600000.0
2008-01-14 05:25:00,1.13943,1.13995,1.13925,1.13995,13600000.0
2008-01-14 05:26:00,1.1424,1.1424,1.1424,1.1424,21400000.0
2008-01-14 05:27:00,1.13987,1.1403,1.13987,1.14002,21400000.0
2008-01-14 05:28:00,1.13999,1.14042,1.13997,1.14008,13600000.0
2008-01-14 05:29:00,1.14046,1.14046,1.13985,1.14017,15800000.0
2008-01-14 05:30:00,1.14014,1.14064,1.14014,1.14044,22400000.0
2008-01-14 05:31:00,1.14048,1.14048,1.14009,1.14024,14000000.0
2008-01-14 05:32:00,1.14062,1.14062,1.14009,1.14055,19400000.0
2008-01-14 05:33:00,1.14066,1.14066,1.14031,1.14042,19000000.0
2008-01-14 05:34:00,1.14019,1.14049,1.13994,1.14049,10600000.0
2008-01-14 05:35:00,1.1404,1.14072,1.14033,1.14061,15400000.0
2008-01-14 05:36:00,1.14036,1.14043,1.14015,1.14043,13000000.0
2008-01-14 05:37:00,1.14029,1.14065,1.14029,1.14039,12000000.0
2008-01-14 05:38:00,1.14034,1.14037,1.14004,1.14009,10600000.0
2008-01-14 05:39:00,1.14027,1.14029,1.13998,1.14025,16200000.0
2008-01-14 05:40:00,1.14024,1.14047,1.13987,1.14037,14000000.0
2008-01-14 05:41:00,1.14041,1.14048,1.1402,1.1402,16600000.0
2008-01-14 05:42:00,1.14039,1.1412,1.14026,1.14063,19200000.0
2008-01-14 05:43:00,1.14032,1.14075,1.14021,1.14029,7000000.0
2008-01-14 05:44:00,1.14,1.14048,1.14,1.14048,15800000.0
2008-01-14 05:45:00,1.13987,1.14042,1.13987,1.14042,11200000.0
2008-01-14 05:46:00,1.14036,1.14065,1.14025,1.14032,16600000.0
2008-01-14 05:47:00,1.14029,1.14044,1.14003,1.14021,27000000.0
2008-01-14 05:48:00,1.13995,1.14037,1.13991,1.14013,21200000.0
2008-01-14 05:49:00,1.14048,1.14048,1.13987,1.14004,9600000.0
2008-01-14 05:50:00,1.14017,1.14052,1.14017,1.14041,8800000.0
2008-01-14 05:51:00,1.14012,1.14012,1.14,1.14,4800000.0
2008-01-14 05:52:00,1.13977,1.14008,1.13951,1.14001,13200000.0
2008-01-14 05:53:00,1.14045,1.14093,1.14032,1.14043,8400000.0
2008-01-14 05:54:00,1.14049,1.14122,1.14032,1.14032,11400000.0
2008-01-14 05:55:00,1.14053,1.14053,1.14008,1.14008,10400000.0
2008-01-14 05:56:00,1.14055,1.14083,1.14037,1.14051,26800000.0
2008-01-14 05:57:00,1.14075,1.14102,1.14049,1.14049,19000000.0
2008-01-14 05:58:00,1.14051,1.14097,1.14043,1.14081,14800000.0
2008-01-14 05:59:00,1.14069,1.14103,1.14048,1.1407,8200000.0
2008-01-14 06:00:00,1.1407,1.14098,1.14046,1.14081,19000000.0
2008-01-14 06:01:00,1.14089,1.14089,1.13999,1.14029,12400000.0
2008-01-14 06:02:00,1.14034,1.14082,1.14015,1.14082,15600000.0
2008-01-14 06:03:00,1.14069,1.14093,1.14054,1.1406,12600000.0
2008-01-14 06:04:00,1.14102,1.14102,1.14035,1.14078,12200000.0
2008-01-14 06:05:00,1.14085,1.14117,1.14053,1.14074,18200000.0
2008-01-14 06:06:00,1.14074,1.14112,1.14067,1.14093,18600000.0
2008-01-14 06:07:00,1.14105,1.14105,1.14071,1.14071,23400000.0
2008-01-14 06:08:00,1.14076,1.14091,1.14076,1.14076,10000000.0
2008-01-14 06:09:00,1.14089,1.14099,1.14054,1.14099,17400000.0
2008-01-14 06:10:00,1.14084,1.14139,1.14059,1.14059,20800000.0
2008-01-14 06:11:00,1.14054,1.14106,1.14051,1.14072,16000000.0
2008-01-14 06:12:00,1.14085,1.1414,1.14075,1.14075,19600000.0
2008-01-14 06:13:00,1.14088,1.14088,1.14061,1.14087,16400000.0
2008-01-14 06:14:00,1.14073,1.14143,1.14049,1.14067,14200000.0
2008-01-14 06:15:00,1.14074,1.14108,1.14074,1.14103,15600000.0
2008-01-14 06:16:00,1.14093,1.14127,1.14093,1.14106,8400000.0
2008-01-14 06:17:00,1.14122,1.14122,1.14061,1.14078,19000000.0
2008-01-14 06:18:00,1.141,1.1416,1.141,1.14113,25200000.0
2008-01-14 06:19:00,1.14103,1.14119,1.14074,1.14074,17800000.0
2008-01-14 06:20:00,1.14092,1.14109,1.14044,1.14109,15600000.0
2008-01-14 06:21:00,1.14096,1.14096,1.14057,1.14057,12600000.0
2008-01-14 06:22:00,1.14107,1.14107,1.14063,1.1408,31000000.0
2008-01-14 06:23:00,1.1398,1.1399,1.1397,1.1398,11000000.0
2008-01-14 06:24:00,1.14061,1.14081,1.14027,1.14074,11000000.0
2008-01-14 06:25:00,1.14077,1.14195,1.14077,1.14151,14600000.0
2008-01-14 06:26:00,1.14154,1.14176,1.14147,1.14147,13400000.0
2008-01-14 06:27:00,1.14117,1.14153,1.14117,1.14152,8800000.0
2008-01-14 06:28:00,1.14112,1.14112,1.14034,1.14034,7400000.0
2008-01-14 06:29:00,1.14052,1.14067,1.14043,1.14057,11200000.0
2008-01-14 06:30:00,1.14055,1.14073,1.1401,1.14055,6200000.0
2008-01-14 06:31:00,1.1403,1.14063,1.13992,1.13992,10600000.0
2008-01-14 06:32:00,1.14038,1.14046,1.14014,1.14046,8200000.0
2008-01-14 06:33:00,1.14007,1.14007,1.13988,1.13988,2000000.0
2008-01-14 06:34:00,1.14022,1.14058,1.14016,1.14058,8000000.0
2008-01-14 06:35:00,1.1404,1.1404,1.13959,1.13972,16400000.0
2008-01-14 06:36:00,1.13958,1.13958,1.139,1.13931,17200000.0
2008-01-14 06:37:00,1.13949,1.13979,1.13924,1.1395,17200000.0
2008-01-14 06:38:00,1.13934,1.13959,1.13934,1.13954,23800000.0
2008-01-14 06:39:00,1.13948,1.14001,1.13948,1.13973,17800000.0
2008-01-14 06:40:00,1.13965,1.1399,1.13965,1.1398,17000000.0
2008-01-14 06:41:00,1.13977,1.13977,1.1393,1.13955,7600000.0
2008-01-14 06:42:00,1.14008,1.14019,1.13997,1.14018,17800000.0
2008-01-14 06:43:00,1.13983,1.13991,1.13957,1.13991,8000000.0
2008-01-14 06:44:00,1.13957,1.13965,1.13933,1.13965,21000000.0
2008-01-14 06:45:00,1.1395,1.13981,1.1395,1.13969,10400000.0
2008-01-14 06:46:00,1.13956,1.13975,1.13956,1.13972,22400000.0
2008-01-14 06:47:00,1.13928,1.13976,1.13928,1.13954,11400000.0
2008-01-14 06:48:00,1.13943,1.14064,1.13943,1.14064,13800000.0
2008-01-14 06:49:00,1.1399,1.1401,1.1399,1.1401,21800000.0
2008-01-14 06:50:00,1.14055,1.14076,1.14023,1.14027,21800000.0
2008-01-14 06:51:00,1.14072,1.14076,1.14055,1.14065,8800000.0
2008-01-14 06:52:00,1.13998,1.1404,1.13993,1.14021,16600000.0
2008-01-14 06:53:00,1.14003,1.14022,1.13983,1.13983,20000000.0
2008-01-14 06:54:00,1.1399,1.1401,1.13986,1.13998,22600000.0
2008-01-14 06:55:00,1.13981,1.14023,1.13981,1.13995,9800000.0
2008-01-14 06:56:00,1.13998,1.14021,1.13982,1.13986,13400000.0
2008-01-14 06:57:00,1.14038,1.14038,1.13987,1.14009,20200000.0
2008-01-14 06:58:00,1.13988,1.13988,1.13939,1.13958,13400000.0
2008-01-14 06:59:00,1.14007,1.14007,1.13964,1.13974,13600000.0
2008-01-14 07:00:00,1.13942,1.13969,1.13942,1.13968,19200000.0
2008-01-14 07:01:00,1.13975,1.14019,1.13941,1.13975,18600000.0
2008-01-14 07:02:00,1.14004,1.14026,1.13968,1.13968,15200000.0
2008-01-14 07:03:00,1.13973,1.13988,1.13945,1.13949,14800000.0
2008-01-14 07:04:00,1.13969,1.13996,1.13953,1.13953,13400000.0
2008-01-14 07:05:00,1.13954,1.13985,1.13938,1.13951,31000000.0
2008-01-14 07:06:00,1.13924,1.13927,1.13912,1.13912,8000000.0
2008-01-14 07:07:00,1.13935,1.13935,1.13878,1.13915,12400000.0
2008-01-14 07:08:00,1.1391,1.13938,1.139,1.13909,17600000.0
2008-01-14 07:09:00,1.13923,1.13926,1.13906,1.13906,9000000.0
2008-01-14 07:10:00,1.13895,1.13913,1.13885,1.13885,21400000.0
2008-01-14 07:11:00,1.13869,1.13913,1.13869,1.13913,10200000.0
2008-01-14 07:12:00,1.13879,1.13918,1.13879,1.13891,15600000.0
2008-01-14 07:13:00,1.13887,1.13926,1.13887,1.13926,7600000.0
2008-01-14 07:14:00,1.13882,1.13893,1.13853,1.13867,10400000.0
2008-01-14 07:15:00,1.13854,1.13908,1.13836,1.13906,26000000.0
2008-01-14 07:16:00,1.13856,1.13908,1.13845,1.13856,17600000.0
2008-01-14 07:17:00,1.13885,1.13899,1.13883,1.13883,7800000.0
2008-01-14 07:18:00,1.13882,1.13901,1.13862,1.13879,8200000.0
2008-01-14 07:19:00,1.13868,1.13915,1.13868,1.13915,15800000.0
2008-01-14 07:20:00,1.13903,1.13927,1.13902,1.13927,14200000.0
2008-01-14 07:21:00,1.13927,1.13939,1.1392,1.13922,7400000.0
2008-01-14 07:22:00,1.13923,1.13943,1.13883,1.13943,15400000.0
2008-01-14 07:23:00,1.13928,1.1395,1.13928,1.13945,13200000.0
2008-01-14 07:24:00,1.13937,1.13948,1.13925,1.13928,24400000.0
2008-01-14 07:25:00,1.13898,1.13966,1.13885,1.13923,15200000.0
2008-01-14 07:26:00,1.13929,1.13933,1.13874,1.13908,11400000.0
2008-01-14 07:27:00,1.13918,1.13938,1.139,1.13938,8400000.0
2008-01-14 07:28:00,1.13884,1.13907,1.13865,1.13899,17000000.0
2008-01-14 07:29:00,1.13871,1.13898,1.13837,1.13837,10800000.0
2008-01-14 07:30:00,1.13878,1.13931,1.13849,1.13931,17600000.0
2008-01-14 07:31:00,1.13864,1.13866,1.1385,1.13852,13200000.0
2008-01-14 07:32:00,1.13869,1.13887,1.13861,1.13869,15000000.0
2008-01-14 07:33:00,1.13852,1.13868,1.13829,1.13848,25400000.0
2008-01-14 07:34:00,1.13814,1.1391,1.13814,1.1391,11600000.0
2008-01-14 07:35:00,1.13853,1.13892,1.13802,1.13892,11600000.0
2008-01-14 07:36:00,1.13853,1.13893,1.13853,1.13885,9000000.0
2008-01-14 07:37:00,1.13903,1.13919,1.13894,1.13895,11600000.0
2008-01-14 07:38:00,1.13886,1.13934,1.13886,1.1389,9800000.0
2008-01-14 07:39:00,1.1377,1.1379,1.1375,1.1377,22000000.0
2008-01-14 07:40:00,1.13925,1.13929,1.13888,1.13898,22000000.0
2008-01-14 07:41:00,1.13924,1.13951,1.13895,1.13951,22000000.0
2008-01-14 07:42:00,1.13973,1.13973,1.13936,1.13962,13200000.0
2008-01-14 07:43:00,1.13949,1.13951,1.13949,1.13951,2600000.0
2008-01-14 07:44:00,1.13938,1.13979,1.13925,1.13955,11600000.0
2008-01-14 07:45:00,1.13979,1.13985,1.13945,1.13949,8200000.0
2008-01-14 07:46:00,1.13925,1.13946,1.13925,1.13944,7400000.0
2008-01-14 07:47:00,1.1395,1.1396,1.13928,1.13943,11400000.0
2008-01-14 07:48:00,1.13899,1.13943,1.13899,1.13943,17200000.0
2008-01-14 07:49:00,1.13957,1.13984,1.13933,1.13968,17600000.0
2008-01-14 07:50:00,1.13964,1.13977,1.1393,1.13961,15200000.0
2008-01-14 07:51:00,1.13967,1.13969,1.13945,1.13945,11000000.0
2008-01-14 07:52:00,1.1378,1.138,1.1377,1.1377,18000000.0
2008-01-14 07:53:00,1.13968,1.13993,1.1393,1.13966,18000000.0
2008-01-14 07:54:00,1.13968,1.1399,1.13948,1.1399,13000000.0
2008-01-14 07:55:00,1.14013,1.14013,1.13956,1.13958,13400000.0
2008-01-14 07:56:00,1.13982,1.13982,1.13942,1.13953,12800000.0
2008-01-14 07:57:00,1.13944,1.13967,1.13921,1.13928,15400000.0
2008-01-14 07:58:00,1.13919,1.13953,1.13919,1.13922,9400000.0
2008-01-14 07:59:00,1.13897,1.13897,1.13859,1.13879,18600000.0
2008-01-14 08:00:00,1.13824,1.13874,1.13824,1.13833,15200000.0
2008-01-14 08:01:00,1.13859,1.13875,1.13839,1.13839,8800000.0
2008-01-14 08:02:00,1.13904,1.13913,1.13883,1.13883,6800000.0
2008-01-14 08:03:00,1.13877,1.13956,1.13877,1.13903,10400000.0
2008-01-14 08:04:00,1.13981,1.13981,1.13892,1.13946,15200000.0
2008-01-14 08:05:00,1.13946,1.13975,1.13925,1.13975,11000000.0
2008-01-14 08:06:00,1.13918,1.13918,1.13781,1.13791,11600000.0
2008-01-14 08:07:00,1.13813,1.13877,1.13813,1.13841,17600000.0
2008-01-14 08:08:00,1.13796,1.13857,1.13779,1.13812,17800000.0
2008-01-14 08:09:00,1.13835,1.13868,1.13832,1.13841,15200000.0
2008-01-14 08:10:00,1.13836,1.1385,1.13785,1.13816,28000000.0
2008-01-14 08:11:00,1.13851,1.13943,1.13851,1.13932,15800000.0
2008-01-14 08:12:00,1.13915,1.13921,1.13885,1.13885,18000000.0
2008-01-14 08:13:00,1.13888,1.13926,1.13883,1.13883,18000000.0
2008-01-14 08:14:00,1.13926,1.13926,1.1385,1.13897,18800000.0
2008-01-14 08:15:00,1.13869,1.13876,1.13852,1.13865,9400000.0
2008-01-14 08:16:00,1.13832,1.13863,1.13832,1.13833,14600000.0
2008-01-14 08:17:00,1.13786,1.13803,1.13779,1.13779,15400000.0
2008-01-14 08:18:00,1.13829,1.13829,1.1377,1.13805,23800000.0
2008-01-14 08:19:00,1.13801,1.13801,1.13761,1.138,19600000.0
2008-01-14 08:20:00,1.13801,1.13853,1.13772,1.13838,16200000.0
2008-01-14 08:21:00,1.13872,1.13901,1.13854,1.13864,16400000.0
2008-01-14 08:22:00,1.13872,1.1392,1.13872,1.13894,18600000.0
2008-01-14 08:23:00,1.13911,1.13911,1.13838,1.13838,10400000.0
2008-01-14 08:24:00,1.13855,1.13893,1.13855,1.13893,17800000.0
2008-01-14 08:25:00,1.13868,1.13903,1.13854,1.13903,17600000.0
2008-01-14 08:26:00,1.13877,1.13895,1.13857,1.13858,10200000.0
2008-01-14 08:27:00,1.13865,1.13918,1.13857,1.13862,18600000.0
2008-01-14 08:28:00,1.13832,1.13885,1.13816,1.1388,7600000.0
2008-01-14 08:29:00,1.13866,1.13883,1.13856,1.13862,18800000.0
2008-01-14 08:30:00,1.13846,1.13858,1.13803,1.13803,24400000.0
2008-01-14 08:31:00,1.13806,1.1384,1.13806,1.13824,22200000.0
2008-01-14 08:32:00,1.13872,1.13872,1.13804,1.13838,11600000.0
2008-01-14 08:33:00,1.13843,1.1385,1.13806,1.13806,23400000.0
2008-01-14 08:34:00,1.1381,1.13824,1.13801,1.13801,18600000.0
2008-01-14 08:35:00,1.13769,1.13779,1.13705,1.13718,20000000.0
2008-01-14 08:36:00,1.13756,1.13774,1.13746,1.13746,14600000.0
2008-01-14 08:37:00,1.13751,1.13788,1.13748,1.13765,17000000.0
2008-01-14 08:38:00,1.13739,1.13767,1.13687,1.13748,17800000.0
2008-01-14 08:39:00,1.13717,1.13766,1.13689,1.13689,18000000.0
2008-01-14 08:40:00,1.13682,1.13725,1.13682,1.13717,11000000.0
2008-01-14 08:41:00,1.13733,1.13733,1.13694,1.13729,15400000.0
2008-01-14 08:42:00,1.13715,1.13732,1.1368,1.1368,13000000.0
2008-01-14 08:43:00,1.13702,1.13722,1.13651,1.13676,9800000.0
2008-01-14 08:44:00,1.13682,1.13728,1.13682,1.13709,16000000.0
2008-01-14 08:45:00,1.13673,1.1371,1.13673,1.13697,8200000.0
2008-01-14 08:46:00,1.13664,1.13707,1.13664,1.13707,23600000.0
2008-01-14 08:47:00,1.13719,1.13761,1.13703,1.13729,17400000.0
2008-01-14 08:48:00,1.13719,1.13754,1.13694,1.13694,15200000.0
2008-01-14 08:49:00,1.13728,1.13744,1.13706,1.13743,15600000.0
2008-01-14 08:50:00,1.13738,1.13777,1.13738,1.1375,34800000.0
2008-01-14 08:51:00,1.13732,1.13786,1.13732,1.13779,57000000.0
2008-01-14 08:52:00,1.13768,1.13768,1.13718,1.13745,7200000.0
2008-01-14 08:53:00,1.13749,1.13826,1.13749,1.13773,19400000.0
2008-01-14 08:54:00,1.13829,1.13829,1.13745,1.13762,16800000.0
2008-01-14 08:55:00,1.13767,1.13778,1.13741,1.1376,20200000.0
2008-01-14 08:56:00,1.13732,1.13777,1.13692,1.13692,24800000.0
2008-01-14 08:57:00,1.13703,1.13721,1.137,1.13701,29000000.0
2008-01-14 08:58:00,1.13678,1.13757,1.13678,1.13706,14400000.0
2008-01-14 08:59:00,1.13687,1.1372,1.13686,1.1372,5600000.0
2008-01-14 09:00:00,1.13716,1.13716,1.13666,1.13706,90000000.0
2008-01-14 09:01:00,1.13742,1.13742,1.13662,1.13662,6200000.0
2008-01-14 09:02:00,1.13699,1.13717,1.13675,1.13696,9600000.0
2008-01-14 09:03:00,1.137,1.137,1.13647,1.13685,24600000.0
2008-01-14 09:04:00,1.13719,1.13719,1.13676,1.13691,18400000.0
2008-01-14 09:05:00,1.13644,1.13682,1.13644,1.1368,11000000.0
2008-01-14 09:06:00,1.13645,1.13678,1.13645,1.13646,26800000.0
2008-01-14 09:07:00,1.13655,1.13675,1.13611,1.1366,9800000.0
2008-01-14 09:08:00,1.13661,1.13723,1.13661,1.1369,23000000.0
2008-01-14 09:09:00,1.13681,1.1369,1.13666,1.13677,30600000.0
2008-01-14 09:10:00,1.13677,1.13712,1.13664,1.13679,11600000.0
2008-01-14 09:11:00,1.13666,1.13688,1.13652,1.13655,27800000.0
2008-01-14 09:12:00,1.13669,1.13679,1.13629,1.13648,34600000.0
2008-01-14 09:13:00,1.13677,1.13677,1.13604,1.13629,11200000.0
2008-01-14 09:14:00,1.1362,1.13627,1.13602,1.13608,10400000.0
2008-01-14 09:15:00,1.13614,1.13638,1.13607,1.13638,14800000.0
2008-01-14 09:16:00,1.13634,1.13634,1.13598,1.13625,16800000.0
2008-01-14 09:17:00,1.13585,1.13608,1.13575,1.13606,17800000.0
2008-01-14 09:18:00,1.13594,1.13658,1.13578,1.13598,22000000.0
2008-01-14 09:19:00,1.13599,1.13644,1.13561,1.13632,21200000.0
2008-01-14 09:20:00,1.13622,1.13626,1.13585,1.13614,15200000.0
2008-01-14 09:21:00,1.1359,1.13601,1.13549,1.13597,15400000.0
2008-01-14 09:22:00,1.1361,1.13634,1.13594,1.13607,11600000.0
2008-01-14 09:23:00,1.1362,1.13647,1.13605,1.13612,22000000.0
2008-01-14 09:24:00,1.13626,1.13672,1.13612,1.13672,14000000.0
2008-01-14 09:25:00,1.1364,1.1365,1.13606,1.13612,11600000.0
2008-01-14 09:26:00,1.13574,1.13617,1.13574,1.13593,12400000.0
2008-01-14 09:27:00,1.13598,1.1364,1.1358,1.1364,5600000.0
2008-01-14 09:28:00,1.13663,1.13669,1.13627,1.13646,11200000.0
2008-01-14 09:29:00,1.13638,1.13669,1.13605,1.13655,11400000.0
2008-01-14 09:30:00,1.1365,1.13665,1.13647,1.1365,21200000.0
2008-01-14 09:31:00,1.13665,1.13665,1.1363,1.1363,16000000.0
2008-01-14 09:32:00,1.13612,1.13634,1.13603,1.1362,15600000.0
2008-01-14 09:33:00,1.13601,1.13603,1.13595,1.13603,18000000.0
2008-01-14 09:34:00,1.13591,1.1363,1.13575,1.13614,10400000.0
2008-01-14 09:35:00,1.136,1.13648,1.136,1.13648,13800000.0
2008-01-14 09:36:00,1.1369,1.13722,1.13623,1.1372,77600000.0
2008-01-14 09:37:00,1.13686,1.13714,1.13685,1.13686,12000000.0
2008-01-14 09:38:00,1.13695,1.13695,1.13653,1.13659,14200000.0
2008-01-14 09:39:00,1.13657,1.13664,1.13619,1.1363,11400000.0
2008-01-14 09:40:00,1.13634,1.13641,1.13601,1.13641,12200000.0
2008-01-14 09:41:00,1.13614,1.13631,1.13604,1.13604,25800000.0
2008-01-14 09:42:00,1.13653,1.13709,1.13639,1.13709,12800000.0
2008-01-14 09:43:00,1.137,1.13709,1.13692,1.13708,11200000.0
2008-01-14 09:44:00,1.13696,1.13724,1.13686,1.13686,12200000.0
2008-01-14 09:45:00,1.13706,1.13735,1.13683,1.13735,9800000.0
2008-01-14 09:46:00,1.13752,1.13809,1.13752,1.13762,18800000.0
2008-01-14 09:47:00,1.13755,1.13825,1.13755,1.13801,15400000.0
2008-01-14 09:48:00,1.13791,1.13812,1.13739,1.13739,29200000.0
2008-01-14 09:49:00,1.13751,1.13808,1.13732,1.13732,24000000.0
2008-01-14 09:50:00,1.13791,1.13794,1.1375,1.13794,11000000.0
2008-01-14 09:51:00,1.13775,1.13791,1.13729,1.13729,20000000.0
2008-01-14 09:52:00,1.13768,1.13768,1.13751,1.13751,9000000.0
2008-01-14 09:53:00,1.1375,1.13786,1.13737,1.13778,14000000.0
2008-01-14 09:54:00,1.13739,1.13744,1.13715,1.13721,13800000.0
2008-01-14 09:55:00,1.13759,1.13759,1.13674,1.13713,14000000.0
2008-01-14 09:56:00,1.13699,1.13723,1.13667,1.13723,16400000.0
2008-01-14 09:57:00,1.13699,1.13715,1.13688,1.13688,10600000.0
2008-01-14 09:58:00,1.13701,1.13727,1.13695,1.13713,11600000.0
2008-01-14 09:59:00,1.13704,1.13729,1.13688,1.13729,11600000.0
2008-01-14 10:00:00,1.13745,1.13778,1.13708,1.13716,24400000.0
2008-01-14 10:01:00,1.13748,1.13766,1.13729,1.13738,19200000.0
2008-01-14 10:02:00,1.1375,1.13756,1.1373,1.1373,34000000.0
2008-01-14 10:03:00,1.13667,1.13783,1.13667,1.13763,16800000.0
2008-01-14 10:04:00,1.13737,1.13766,1.13736,1.13739,15000000.0
2008-01-14 10:05:00,1.1375,1.13774,1.1374,1.13746,49800000.0
2008-01-14 10:06:00,1.13745,1.13783,1.13707,1.13707,12600000.0
2008-01-14 10:07:00,1.13721,1.13782,1.13712,1.13737,14000000.0
2008-01-14 10:08:00,1.13734,1.13735,1.13687,1.13714,24000000.0
2008-01-14 10:09:00,1.13705,1.13719,1.13691,1.13713,16000000.0
2008-01-14 10:10:00,1.13694,1.13725,1.13683,1.13707,21800000.0
2008-01-14 10:11:00,1.13693,1.13749,1.13666,1.13714,32600000.0
2008-01-14 10:12:00,1.13713,1.13768,1.13713,1.13743,78800000.0
2008-01-14 10:13:00,1.13764,1.13764,1.13709,1.13743,8400000.0
2008-01-14 10:14:00,1.13682,1.13702,1.13669,1.13702,13600000.0
2008-01-14 10:15:00,1.13702,1.13702,1.13648,1.13681,21600000.0
2008-01-14 10:16:00,1.13685,1.13727,1.13685,1.13687,18600000.0
2008-01-14 10:17:00,1.13702,1.13739,1.13701,1.13701,10600000.0
2008-01-14 10:18:00,1.13745,1.13745,1.13673,1.13718,33000000.0
2008-01-14 10:19:00,1.1386,1.1391,1.1382,1.1386,39000000.0
2008-01-14 10:20:00,1.13698,1.13744,1.13698,1.13744,39000000.0
2008-01-14 10:21:00,1.1375,1.13782,1.13736,1.13764,22400000.0
2008-01-14 10:22:00,1.13743,1.13775,1.13743,1.1376,11400000.0
2008-01-14 10:23:00,1.13741,1.13773,1.13741,1.13772,16800000.0
2008-01-14 10:24:00,1.13771,1.13806,1.13761,1.13776,19400000.0
2008-01-14 10:25:00,1.1382,1.1384,1.1382,1.1383,10400000.0
2008-01-14 10:26:00,1.13761,1.13775,1.13726,1.13763,10400000.0
2008-01-14 10:27:00,1.13777,1.138,1.13777,1.138,6800000.0
2008-01-14 10:28:00,1.13807,1.1384,1.13753,1.13796,18800000.0
2008-01-14 10:29:00,1.138,1.13814,1.13772,1.13811,13800000.0
2008-01-14 10:30:00,1.13776,1.13796,1.13774,1.13774,7400000.0
2008-01-14 10:31:00,1.13752,1.13808,1.13752,1.13808,30600000.0
2008-01-14 10:32:00,1.13792,1.13792,1.13769,1.13783,7800000.0
2008-01-14 10:33:00,1.13776,1.13776,1.13742,1.13756,20200000.0
2008-01-14 10:34:00,1.13778,1.13859,1.13771,1.13779,105800000.0
2008-01-14 10:35:00,1.13839,1.13839,1.13736,1.13746,10000000.0
2008-01-14 10:36:00,1.13818,1.13823,1.13766,1.13766,18800000.0
2008-01-14 10:37:00,1.13761,1.13761,1.13697,1.13697,19200000.0
2008-01-14 10:38:00,1.13695,1.13717,1.13661,1.13694,14000000.0
2008-01-14 10:39:00,1.13678,1.13711,1.13678,1.137,14800000.0
2008-01-14 10:40:00,1.137,1.137,1.13644,1.13644,18200000.0
2008-01-14 10:41:00,1.13654,1.13685,1.13653,1.13653,15000000.0
2008-01-14 10:42:00,1.13667,1.13715,1.1366,1.13675,20200000.0
2008-01-14 10:43:00,1.13655,1.13678,1.13655,1.13667,12200000.0
2008-01-14 10:44:00,1.13675,1.13677,1.13663,1.13663,28400000.0
2008-01-14 10:45:00,1.1372,1.13727,1.13651,1.13677,13000000.0
2008-01-14 10:46:00,1.13648,1.13678,1.13646,1.13668,52200000.0
2008-01-14 10:47:00,1.13675,1.13689,1.13651,1.13681,19000000.0
2008-01-14 10:48:00,1.1366,1.13676,1.13646,1.1366,17800000.0
2008-01-14 10:49:00,1.13651,1.13668,1.13634,1.13656,11400000.0
2008-01-14 10:50:00,1.13676,1.13681,1.13657,1.1367,18400000.0
2008-01-14 10:51:00,1.13654,1.13689,1.13645,1.13652,30600000.0
2008-01-14 10:52:00,1.1367,1.13741,1.1364,1.13649,91200000.0
2008-01-14 10:53:00,1.13681,1.1373,1.13681,1.13695,11800000.0
2008-01-14 10:54:00,1.1371,1.13713,1.13668,1.13673,18800000.0
2008-01-14 10:55:00,1.1367,1.13706,1.1367,1.13706,24000000.0
2008-01-14 10:56:00,1.13715,1.13715,1.13633,1.13647,13200000.0
2008-01-14 10:57:00,1.1364,1.13648,1.13596,1.13596,13400000.0
2008-01-14 10:58:00,1.13591,1.13599,1.13551,1.13599,16400000.0
2008-01-14 10:59:00,1.13596,1.13632,1.13596,1.13605,11400000.0
2008-01-14 11:00:00,1.13582,1.13643,1.13582,1.13643,16200000.0
2008-01-14 11:01:00,1.13616,1.1364,1.13612,1.13628,100200000.0
2008-01-14 11:02:00,1.13635,1.13659,1.13629,1.13641,100000000.0
2008-01-14 11:03:00,1.13642,1.137,1.13628,1.13676,8800000.0
2008-01-14 11:04:00,1.13678,1.13678,1.1364,1.1366,8400000.0
2008-01-14 11:05:00,1.13669,1.13694,1.13657,1.13669,15600000.0
2008-01-14 11:06:00,1.13686,1.13701,1.13642,1.13658,15000000.0
2008-01-14 11:07:00,1.13668,1.13692,1.1364,1.13687,24800000.0
2008-01-14 11:08:00,1.13732,1.13796,1.13716,1.1376,12400000.0
2008-01-14 11:09:00,1.13709,1.13758,1.137,1.13747,10800000.0
2008-01-14 11:10:00,1.1375,1.1375,1.13697,1.13726,29800000.0
2008-01-14 11:11:00,1.13774,1.13815,1.13774,1.13815,26400000.0
2008-01-14 11:12:00,1.1387,1.1387,1.13788,1.1382,17200000.0
2008-01-14 11:13:00,1.13806,1.13854,1.138,1.13825,18000000.0
2008-01-14 11:14:00,1.13831,1.13834,1.13793,1.13818,23200000.0
2008-01-14 11:15:00,1.13836,1.13893,1.13814,1.13893,14000000.0
2008-01-14 11:16:00,1.13871,1.1389,1.13831,1.13868,19000000.0
2008-01-14 11:17:00,1.13833,1.13852,1.13821,1.13847,64800000.0
2008-01-14 11:18:00,1.13834,1.13859,1.13823,1.13823,14200000.0
2008-01-14 11:19:00,1.1385,1.1385,1.13791,1.13812,11200000.0
2008-01-14 11:20:00,1.13806,1.13806,1.13777,1.13783,18400000.0
2008-01-14 11:21:00,1.13749,1.13794,1.13749,1.13775,14400000.0
2008-01-14 11:22:00,1.13747,1.13749,1.13679,1.13744,23000000.0
2008-01-14 11:23:00,1.13724,1.13766,1.13704,1.13739,22200000.0
2008-01-14 11:24:00,1.13761,1.13802,1.13761,1.13777,18600000.0
2008-01-14 11:26:00,1.13775,1.13808,1.13739,1.13739,14000000.0
2008-01-14 11:27:00,1.13754,1.13785,1.13752,1.13761,16600000.0
2008-01-14 11:28:00,1.13823,1.13836,1.13813,1.13813,17400000.0
2008-01-14 11:29:00,1.13799,1.13856,1.13799,1.13826,20400000.0
2008-01-14 11:30:00,1.13832,1.13841,1.13765,1.13765,8000000.0
2008-01-14 11:31:00,1.13741,1.13748,1.13721,1.13735,23200000.0
2008-01-14 11:32:00,1.13751,1.13805,1.13751,1.13763,10800000.0
2008-01-14 11:33:00,1.13761,1.13801,1.13747,1.13801,19200000.0
2008-01-14 11:34:00,1.13761,1.13773,1.13752,1.13752,13400000.0
2008-01-14 11:35:00,1.13772,1.13772,1.13747,1.13747,15200000.0
2008-01-14 11:36:00,1.13753,1.13753,1.13724,1.13746,7000000.0
2008-01-14 11:37:00,1.13734,1.13807,1.13719,1.13734,29000000.0
2008-01-14 11:38:00,1.1377,1.1381,1.1374,1.1376,11000000.0
2008-01-14 11:39:00,1.13698,1.13715,1.13672,1.13698,11000000.0
2008-01-14 11:40:00,1.13744,1.13744,1.1369,1.13725,10000000.0
2008-01-14 11:41:00,1.13689,1.13713,1.13671,1.13691,18400000.0
2008-01-14 11:42:00,1.13687,1.1376,1.13687,1.1374,36000000.0
2008-01-14 11:43:00,1.13704,1.13724,1.13686,1.13724,12600000.0
2008-01-14 11:44:00,1.13744,1.13797,1.13744,1.13751,25000000.0
2008-01-14 11:45:00,1.13764,1.13805,1.13743,1.13805,22600000.0
2008-01-14 11:46:00,1.1375,1.13769,1.13699,1.13727,13400000.0
2008-01-14 11:47:00,1.13727,1.13779,1.13715,1.13779,14800000.0
2008-01-14 11:48:00,1.13706,1.13758,1.13689,1.13715,18800000.0
2008-01-14 11:49:00,1.13713,1.13797,1.13703,1.13703,83200000.0
2008-01-14 11:50:00,1.13718,1.13725,1.13685,1.13725,11200000.0
2008-01-14 11:51:00,1.13677,1.13677,1.13643,1.13643,56800000.0
2008-01-14 11:52:00,1.13654,1.13672,1.13646,1.13665,118400000.0
2008-01-14 11:53:00,1.13681,1.13681,1.13643,1.13643,18000000.0
2008-01-14 11:54:00,1.13665,1.13665,1.1362,1.1363,26400000.0
2008-01-14 11:55:00,1.13658,1.13658,1.13612,1.13622,18400000.0
2008-01-14 11:56:00,1.1362,1.13637,1.13602,1.13605,68600000.0
2008-01-14 11:57:00,1.13621,1.13671,1.13606,1.13624,142000000.0
2008-01-14 11:58:00,1.13592,1.1362,1.13561,1.13571,21200000.0
2008-01-14 11:59:00,1.13598,1.13615,1.13563,1.13585,123800000.0
2008-01-14 12:00:00,1.13582,1.13625,1.13582,1.13625,11400000.0
2008-01-14 12:01:00,1.13663,1.13663,1.13624,1.13624,17200000.0
2008-01-14 12:02:00,1.13653,1.13655,1.13601,1.13601,18800000.0
2008-01-14 12:03:00,1.1371,1.1372,1.1369,1.1371,15600000.0
2008-01-14 12:04:00,1.13588,1.13622,1.13588,1.13614,15600000.0
2008-01-14 12:05:00,1.13612,1.13636,1.13573,1.13624,23200000.0
2008-01-14 12:06:00,1.13591,1.13646,1.1356,1.13646,18600000.0
2008-01-14 12:07:00,1.13616,1.13618,1.13583,1.13598,12000000.0
2008-01-14 12:08:00,1.13609,1.13641,1.13585,1.13641,24800000.0
2008-01-14 12:09:00,1.13669,1.13686,1.13647,1.13686,22200000.0
2008-01-14 12:10:00,1.13629,1.13653,1.13613,1.13653,63200000.0
2008-01-14 12:11:00,1.1364,1.13685,1.1364,1.13664,21400000.0
2008-01-14 12:12:00,1.13624,1.13679,1.13621,1.13679,18800000.0
2008-01-14 12:13:00,1.13678,1.13678,1.13643,1.13653,19400000.0
2008-01-14 12:14:00,1.13663,1.13697,1.13622,1.13659,25000000.0
2008-01-14 12:15:00,1.13662,1.13685,1.13623,1.1365,122200000.0
2008-01-14 12:16:00,1.13649,1.13694,1.13646,1.13662,18000000.0
2008-01-14 12:17:00,1.13658,1.1367,1.13645,1.13645,16800000.0
2008-01-14 12:18:00,1.13634,1.13653,1.13631,1.13644,27800000.0
2008-01-14 12:19:00,1.1371,1.1375,1.1371,1.1374,13600000.0
2008-01-14 12:20:00,1.13591,1.13609,1.13591,1.13604,13600000.0
2008-01-14 12:21:00,1.13592,1.13606,1.1358,1.13598,9000000.0
2008-01-14 12:22:00,1.13619,1.13673,1.13619,1.13644,17800000.0
2008-01-14 12:23:00,1.1374,1.1374,1.1373,1.1373,11600000.0
2008-01-14 12:24:00,1.13638,1.13655,1.13633,1.13642,11600000.0
2008-01-14 12:25:00,1.13644,1.13667,1.13607,1.13632,23800000.0
2008-01-14 12:26:00,1.13674,1.13674,1.13632,1.13646,138200000.0
2008-01-14 12:27:00,1.13607,1.13662,1.13607,1.13655,7800000.0
2008-01-14 12:28:00,1.1365,1.13688,1.13644,1.13688,20200000.0
2008-01-14 12:29:00,1.13668,1.13668,1.13624,1.13641,7400000.0
2008-01-14 12:30:00,1.13662,1.13694,1.1363,1.13694,12000000.0
2008-01-14 12:31:00,1.13646,1.13675,1.13646,1.13674,16800000.0
2008-01-14 12:32:00,1.13694,1.137,1.13679,1.13686,24800000.0
2008-01-14 12:33:00,1.1377,1.1381,1.1377,1.1381,9400000.0
2008-01-14 12:34:00,1.13681,1.13718,1.13647,1.13703,9400000.0
2008-01-14 12:35:00,1.13737,1.13749,1.13695,1.1372,14800000.0
2008-01-14 12:36:00,1.13709,1.13756,1.13709,1.13747,22000000.0
2008-01-14 12:37:00,1.13716,1.13754,1.13705,1.13721,23200000.0
2008-01-14 12:38:00,1.13713,1.13765,1.13705,1.13735,10400000.0
2008-01-14 12:39:00,1.1377,1.1377,1.1375,1.1377,15000000.0
2008-01-14 12:40:00,1.13716,1.13716,1.13686,1.13686,15000000.0
2008-01-14 12:41:00,1.13699,1.13727,1.13688,1.13688,16000000.0
2008-01-14 12:42:00,1.13701,1.13719,1.13677,1.13705,6800000.0
2008-01-14 12:43:00,1.13699,1.13765,1.13693,1.13693,16400000.0
2008-01-14 12:44:00,1.137,1.13741,1.137,1.13741,12800000.0
2008-01-14 12:45:00,1.13783,1.13784,1.1374,1.13772,11600000.0
2008-01-14 12:46:00,1.13766,1.13797,1.13762,1.1377,74400000.0
2008-01-14 12:47:00,1.13777,1.13791,1.1372,1.1372,26000000.0
2008-01-14 12:48:00,1.13721,1.13733,1.13692,1.13733,23600000.0
2008-01-14 12:49:00,1.13708,1.13731,1.13682,1.13731,17800000.0
2008-01-14 12:50:00,1.13703,1.13703,1.13645,1.13651,14000000.0
2008-01-14 12:51:00,1.13691,1.13691,1.13608,1.13643,15400000.0
2008-01-14 12:52:00,1.13643,1.1367,1.13643,1.13658,10000000.0
2008-01-14 12:53:00,1.13656,1.1369,1.13648,1.13672,8400000.0
2008-01-14 12:54:00,1.13681,1.13709,1.13659,1.13659,23200000.0
2008-01-14 12:55:00,1.13652,1.13675,1.13639,1.13675,16200000.0
2008-01-14 12:56:00,1.13662,1.13685,1.13648,1.13654,11400000.0
2008-01-14 12:57:00,1.13656,1.13681,1.1364,1.1365,22400000.0
2008-01-14 12:58:00,1.13618,1.13693,1.13618,1.13619,18400000.0
2008-01-14 12:59:00,1.1365,1.13702,1.13644,1.13658,17800000.0
2008-01-14 13:00:00,1.13662,1.13703,1.13651,1.13656,20600000.0
2008-01-14 13:01:00,1.13642,1.13656,1.13626,1.13655,8400000.0
2008-01-14 13:02:00,1.13682,1.13697,1.1366,1.13675,21000000.0
2008-01-14 13:03:00,1.13669,1.13677,1.13647,1.1365,11400000.0
2008-01-14 13:04:00,1.13664,1.13728,1.13653,1.13728,14000000.0
2008-01-14 13:05:00,1.13711,1.1373,1.13699,1.13722,12400000.0
2008-01-14 13:06:00,1.13685,1.13727,1.13685,1.137,23000000.0
2008-01-14 13:07:00,1.13722,1.13722,1.13695,1.13706,14400000.0
2008-01-14 13:08:00,1.13713,1.13713,1.13674,1.13674,5200000.0
2008-01-14 13:09:00,1.13652,1.13689,1.13652,1.13661,11200000.0
2008-01-14 13:10:00,1.13655,1.13697,1.13655,1.13697,11600000.0
2008-01-14 13:11:00,1.13684,1.13707,1.13672,1.13698,13600000.0
2008-01-14 13:12:00,1.13655,1.13687,1.13639,1.13654,18000000.0
2008-01-14 13:13:00,1.13669,1.13671,1.13648,1.13648,18200000.0
2008-01-14 13:14:00,1.13654,1.13678,1.13641,1.13641,10000000.0
2008-01-14 13:15:00,1.13667,1.13701,1.13666,1.13666,25600000.0
2008-01-14 13:16:00,1.1372,1.1372,1.13651,1.13682,19600000.0
2008-01-14 13:17:00,1.137,1.13702,1.13649,1.13649,16600000.0
2008-01-14 13:18:00,1.13704,1.1371,1.13651,1.1368,75400000.0
2008-01-14 13:19:00,1.13733,1.13735,1.1369,1.13699,14000000.0
2008-01-14 13:20:00,1.13707,1.13739,1.13707,1.13735,8600000.0
2008-01-14 13:21:00,1.1371,1.13724,1.1368,1.13687,23600000.0
2008-01-14 13:22:00,1.13711,1.13757,1.13688,1.13712,9000000.0
2008-01-14 13:23:00,1.13699,1.13749,1.13689,1.13689,11800000.0
2008-01-14 13:24:00,1.13694,1.13737,1.13684,1.13695,23200000.0
2008-01-14 13:25:00,1.13699,1.13722,1.13688,1.13722,21400000.0
2008-01-14 13:26:00,1.13751,1.13765,1.13712,1.13723,11400000.0
2008-01-14 13:27:00,1.13703,1.13768,1.13703,1.13768,26600000.0
2008-01-14 13:28:00,1.13761,1.13799,1.13761,1.13791,16200000.0
2008-01-14 13:29:00,1.1376,1.1376,1.13716,1.13733,7400000.0
2008-01-14 13:30:00,1.1378,1.13795,1.13742,1.13746,14000000.0
2008-01-14 13:31:00,1.13797,1.13825,1.13754,1.13781,19200000.0
2008-01-14 13:32:00,1.13755,1.13799,1.13747,1.13747,12800000.0
2008-01-14 13:33:00,1.13735,1.13754,1.13735,1.1374,9600000.0
2008-01-14 13:34:00,1.13749,1.13764,1.13709,1.13739,21800000.0
2008-01-14 13:35:00,1.13695,1.13759,1.13695,1.13723,6800000.0
2008-01-14 13:36:00,1.13715,1.13733,1.13668,1.13705,19600000.0
2008-01-14 13:37:00,1.13729,1.13742,1.13703,1.13733,21200000.0
2008-01-14 13:38:00,1.13732,1.13743,1.13707,1.13712,25000000.0
2008-01-14 13:39:00,1.13737,1.13737,1.137,1.13706,38200000.0
2008-01-14 13:40:00,1.13747,1.13747,1.13693,1.13735,40000000.0
2008-01-14 13:41:00,1.13712,1.13743,1.13694,1.13707,27600000.0
2008-01-14 13:42:00,1.13632,1.13732,1.13632,1.13694,20200000.0
2008-01-14 13:43:00,1.13715,1.13771,1.13705,1.13728,10000000.0
2008-01-14 13:44:00,1.13757,1.13758,1.13713,1.13744,21000000.0
2008-01-14 13:45:00,1.1374,1.13752,1.13727,1.13729,11600000.0
2008-01-14 13:46:00,1.13775,1.13789,1.13726,1.13789,20800000.0
2008-01-14 13:47:00,1.13745,1.13812,1.13732,1.13812,19000000.0
2008-01-14 13:48:00,1.13762,1.13762,1.13705,1.13747,18000000.0
2008-01-14 13:49:00,1.1375,1.1375,1.1371,1.1371,18400000.0
2008-01-14 13:50:00,1.13761,1.13795,1.1375,1.13756,18400000.0
2008-01-14 13:51:00,1.13774,1.13774,1.13722,1.13723,18000000.0
2008-01-14 13:52:00,1.137,1.13714,1.13697,1.13714,5000000.0
2008-01-14 13:53:00,1.13709,1.13746,1.13709,1.13714,14400000.0
2008-01-14 13:54:00,1.13734,1.13743,1.13722,1.13722,16800000.0
2008-01-14 13:55:00,1.1372,1.1376,1.13719,1.1373,12800000.0
2008-01-14 13:56:00,1.13779,1.13793,1.13756,1.13766,26800000.0
2008-01-14 13:57:00,1.13788,1.1381,1.13763,1.13791,17200000.0
2008-01-14 13:58:00,1.13786,1.13821,1.13748,1.13814,23800000.0
2008-01-14 13:59:00,1.13817,1.13817,1.13756,1.13767,30200000.0
2008-01-14 14:00:00,1.13771,1.13775,1.13737,1.13754,11200000.0
2008-01-14 14:01:00,1.13791,1.13813,1.13763,1.13785,15200000.0
2008-01-14 14:02:00,1.13777,1.13829,1.13758,1.13788,13800000.0
2008-01-14 14:03:00,1.13733,1.13765,1.13722,1.13736,16800000.0
2008-01-14 14:04:00,1.13724,1.13747,1.1368,1.1368,9800000.0
2008-01-14 14:05:00,1.13734,1.13747,1.13702,1.13712,11200000.0
2008-01-14 14:06:00,1.1374,1.1374,1.1373,1.1374,18600000.0
2008-01-14 14:07:00,1.13732,1.13732,1.13671,1.13709,18600000.0
2008-01-14 14:08:00,1.1372,1.13783,1.1372,1.13783,21400000.0
2008-01-14 14:09:00,1.13837,1.13862,1.13808,1.13826,20200000.0
2008-01-14 14:10:00,1.13875,1.13875,1.13816,1.13848,11200000.0
2008-01-14 14:11:00,1.13813,1.13852,1.13813,1.13825,18200000.0
2008-01-14 14:12:00,1.13813,1.13869,1.13797,1.13801,22200000.0
2008-01-14 14:13:00,1.1378,1.13808,1.13773,1.13781,25400000.0
2008-01-14 14:14:00,1.1381,1.1386,1.13788,1.13804,20400000.0
2008-01-14 14:15:00,1.13792,1.13862,1.13775,1.13862,40200000.0
2008-01-14 14:16:00,1.13798,1.13832,1.1379,1.13796,10400000.0
2008-01-14 14:17:00,1.13803,1.13826,1.13768,1.13801,24000000.0
2008-01-14 14:18:00,1.13774,1.13798,1.13774,1.13794,17000000.0
2008-01-14 14:19:00,1.13803,1.13809,1.13783,1.13809,12600000.0
2008-01-14 14:20:00,1.13789,1.13818,1.13749,1.13818,24400000.0
2008-01-14 14:21:00,1.13797,1.13846,1.13791,1.13811,21400000.0
2008-01-14 14:22:00,1.13798,1.13807,1.13771,1.13797,11600000.0
2008-01-14 14:23:00,1.13789,1.13818,1.1378,1.1378,13800000.0
2008-01-14 14:24:00,1.13765,1.1381,1.13755,1.13794,14400000.0
2008-01-14 14:25:00,1.13789,1.13789,1.13728,1.13745,16200000.0
2008-01-14 14:26:00,1.1376,1.1378,1.1374,1.1376,15200000.0
2008-01-14 14:27:00,1.13826,1.13826,1.1378,1.13794,15200000.0
2008-01-14 14:28:00,1.13782,1.13807,1.13743,1.13743,20400000.0
2008-01-14 14:29:00,1.13769,1.13769,1.13722,1.13722,30600000.0
2008-01-14 14:30:00,1.13749,1.13778,1.13732,1.13778,13600000.0
2008-01-14 14:31:00,1.1374,1.13758,1.13733,1.13734,110800000.0
2008-01-14 14:32:00,1.1373,1.1375,1.13706,1.13706,14200000.0
2008-01-14 14:33:00,1.13717,1.13731,1.13689,1.13729,14000000.0
2008-01-14 14:34:00,1.13727,1.13788,1.13727,1.1373,9400000.0
2008-01-14 14:35:00,1.13733,1.13733,1.137,1.137,15800000.0
2008-01-14 14:36:00,1.13699,1.13712,1.13689,1.13706,18400000.0
2008-01-14 14:37:00,1.13752,1.13752,1.13723,1.13741,8800000.0
2008-01-14 14:38:00,1.13721,1.13728,1.13702,1.13702,18800000.0
2008-01-14 14:39:00,1.13686,1.13703,1.13684,1.13684,7800000.0
2008-01-14 14:40:00,1.13692,1.13744,1.1368,1.13742,14600000.0
2008-01-14 14:41:00,1.13752,1.13778,1.13707,1.13729,25600000.0
2008-01-14 14:42:00,1.13716,1.13781,1.13716,1.13772,19000000.0
2008-01-14 14:43:00,1.13797,1.13797,1.13768,1.13768,5200000.0
2008-01-14 14:44:00,1.13755,1.1377,1.13702,1.13702,10600000.0
2008-01-14 14:45:00,1.1374,1.1374,1.13673,1.13673,17000000.0
2008-01-14 14:46:00,1.13696,1.13735,1.13684,1.137,32000000.0
2008-01-14 14:47:00,1.13718,1.13726,1.13696,1.13696,35800000.0
2008-01-14 14:48:00,1.13703,1.13728,1.13702,1.13727,8200000.0
2008-01-14 14:49:00,1.137,1.13744,1.13686,1.13699,14400000.0
2008-01-14 14:50:00,1.13708,1.13755,1.13708,1.13713,13000000.0
2008-01-14 14:51:00,1.13709,1.13753,1.13688,1.13691,68200000.0
2008-01-14 14:52:00,1.1366,1.1371,1.1366,1.13687,13800000.0
2008-01-14 14:53:00,1.13711,1.13712,1.13684,1.13692,14600000.0
2008-01-14 14:54:00,1.13689,1.13718,1.13654,1.13714,20600000.0
2008-01-14 14:55:00,1.1385,1.1386,1.1384,1.1385,18800000.0
2008-01-14 14:56:00,1.137,1.13718,1.13676,1.13718,18800000.0
2008-01-14 14:57:00,1.1389,1.1389,1.1382,1.1383,9600000.0
2008-01-14 14:58:00,1.1368,1.13715,1.13651,1.13709,9600000.0
2008-01-14 14:59:00,1.13683,1.13691,1.13677,1.13688,16400000.0
2008-01-14 15:00:00,1.13703,1.13733,1.13698,1.13715,13800000.0
2008-01-14 15:01:00,1.13732,1.13733,1.13699,1.13699,32600000.0
2008-01-14 15:02:00,1.13695,1.13734,1.13681,1.13734,11400000.0
2008-01-14 15:03:00,1.13745,1.13745,1.13655,1.13696,16000000.0
2008-01-14 15:04:00,1.13709,1.13728,1.13703,1.13707,15200000.0
2008-01-14 15:05:00,1.137,1.137,1.13675,1.13675,11800000.0
2008-01-14 15:06:00,1.1369,1.1369,1.1369,1.1369,13400000.0
2008-01-14 15:07:00,1.13661,1.13677,1.13654,1.1367,13400000.0
2008-01-14 15:08:00,1.13647,1.13725,1.13647,1.13671,18000000.0
2008-01-14 15:09:00,1.13677,1.13691,1.13663,1.13675,13600000.0
2008-01-14 15:10:00,1.13702,1.13726,1.13682,1.13726,14600000.0
2008-01-14 15:11:00,1.13736,1.13781,1.13698,1.13781,18800000.0
2008-01-14 15:12:00,1.13795,1.13802,1.13761,1.13761,11200000.0
2008-01-14 15:13:00,1.13779,1.13779,1.13741,1.13755,16400000.0
2008-01-14 15:14:00,1.13749,1.13788,1.13749,1.13788,12400000.0
2008-01-14 15:15:00,1.1377,1.13781,1.13753,1.13781,16800000.0
2008-01-14 15:16:00,1.13729,1.13761,1.13729,1.13756,10600000.0
2008-01-14 15:17:00,1.13759,1.13792,1.1372,1.13792,10000000.0
2008-01-14 15:18:00,1.13786,1.13787,1.13736,1.13776,15800000.0
2008-01-14 15:19:00,1.13777,1.13785,1.13741,1.13783,8400000.0
2008-01-14 15:20:00,1.13785,1.13785,1.13759,1.13762,9200000.0
2008-01-14 15:21:00,1.1374,1.1374,1.1373,1.1373,14400000.0
2008-01-14 15:22:00,1.1374,1.1374,1.1373,1.1373,14400000.0
2008-01-14 15:23:00,1.13775,1.13811,1.13761,1.13761,14400000.0
2008-01-14 15:24:00,1.13731,1.13774,1.1372,1.13774,50000000.0
2008-01-14 15:25:00,1.13749,1.13753,1.13735,1.13743,14400000.0
2008-01-14 15:26:00,1.1372,1.13745,1.1371,1.13745,10000000.0
2008-01-14 15:27:00,1.13687,1.13727,1.13674,1.13727,105600000.0
2008-01-14 15:28:00,1.13739,1.13776,1.13738,1.13776,20000000.0
2008-01-14 15:29:00,1.13801,1.13827,1.13795,1.13806,16400000.0
2008-01-14 15:30:00,1.13791,1.13798,1.13764,1.13778,23000000.0
2008-01-14 15:31:00,1.13749,1.13797,1.13749,1.13751,19600000.0
2008-01-14 15:32:00,1.13749,1.13781,1.137,1.13781,10600000.0
2008-01-14 15:33:00,1.13743,1.13816,1.13738,1.13816,21600000.0
2008-01-14 15:34:00,1.13812,1.1383,1.13794,1.13802,14400000.0
2008-01-14 15:35:00,1.1383,1.13831,1.13798,1.13831,19800000.0
2008-01-14 15:36:00,1.13802,1.13874,1.13802,1.13841,22800000.0
2008-01-14 15:37:00,1.13866,1.13866,1.13807,1.13822,23400000.0
2008-01-14 15:38:00,1.13794,1.13804,1.13745,1.138,15800000.0
2008-01-14 15:39:00,1.13807,1.13812,1.13776,1.13776,22000000.0
2008-01-14 15:40:00,1.13795,1.13806,1.13793,1.13793,28200000.0
2008-01-14 15:41:00,1.13795,1.13807,1.13787,1.13796,14600000.0
2008-01-14 15:42:00,1.13817,1.13833,1.13787,1.13797,29200000.0
2008-01-14 15:43:00,1.13805,1.13865,1.13805,1.13814,16200000.0
2008-01-14 15:44:00,1.13803,1.13864,1.13785,1.13812,19000000.0
2008-01-14 15:45:00,1.13809,1.13844,1.13777,1.13834,8400000.0
2008-01-14 15:46:00,1.13807,1.13818,1.13783,1.13818,10400000.0
2008-01-14 15:47:00,1.13812,1.13819,1.13762,1.13806,14000000.0
2008-01-14 15:48:00,1.13795,1.13828,1.13795,1.13813,17400000.0
2008-01-14 15:49:00,1.13851,1.13896,1.13822,1.13822,20400000.0
2008-01-14 15:50:00,1.13811,1.13834,1.13803,1.13812,19400000.0
2008-01-14 15:51:00,1.13797,1.13833,1.13797,1.13833,22000000.0
2008-01-14 15:52:00,1.13789,1.13822,1.13789,1.13822,18600000.0
2008-01-14 15:53:00,1.13803,1.13823,1.13784,1.13802,22200000.0
2008-01-14 15:54:00,1.13794,1.13838,1.13792,1.13817,7800000.0
2008-01-14 15:55:00,1.13819,1.13881,1.13789,1.13816,21800000.0
2008-01-14 15:56:00,1.13814,1.13827,1.13792,1.13792,13800000.0
2008-01-14 15:57:00,1.13822,1.13839,1.13799,1.13839,21200000.0
2008-01-14 15:58:00,1.13808,1.13808,1.13755,1.13778,8400000.0
2008-01-14 15:59:00,1.13751,1.13786,1.13747,1.13754,17200000.0
2008-01-14 16:00:00,1.13755,1.1378,1.13717,1.13735,11600000.0
2008-01-14 16:01:00,1.13698,1.13713,1.13689,1.13689,30400000.0
2008-01-14 16:02:00,1.13696,1.137,1.13651,1.137,26400000.0
2008-01-14 16:03:00,1.13685,1.13685,1.13636,1.13644,17000000.0
2008-01-14 16:04:00,1.13647,1.1371,1.13645,1.13701,10800000.0
2008-01-14 16:05:00,1.1363,1.13689,1.1363,1.13686,13000000.0
2008-01-14 16:06:00,1.13654,1.1367,1.13643,1.13657,22200000.0
2008-01-14 16:07:00,1.13663,1.13679,1.1364,1.13666,15400000.0
2008-01-14 16:08:00,1.13692,1.13707,1.1366,1.13684,18800000.0
2008-01-14 16:09:00,1.13685,1.1373,1.13685,1.13709,19600000.0
2008-01-14 16:10:00,1.13726,1.13726,1.13675,1.13686,9800000.0
2008-01-14 16:11:00,1.13678,1.13724,1.1367,1.13673,17200000.0
2008-01-14 16:12:00,1.13708,1.13708,1.13637,1.13702,20200000.0
2008-01-14 16:13:00,1.13674,1.13727,1.13674,1.13679,13000000.0
2008-01-14 16:14:00,1.13683,1.13684,1.13644,1.13684,33800000.0
2008-01-14 16:15:00,1.13673,1.13719,1.13673,1.13673,20600000.0
2008-01-14 16:16:00,1.13674,1.13707,1.13668,1.13674,13200000.0
2008-01-14 16:17:00,1.137,1.1372,1.13672,1.13691,29400000.0
2008-01-14 16:18:00,1.13712,1.13736,1.13691,1.13714,16000000.0
2008-01-14 16:19:00,1.13669,1.13728,1.13669,1.13708,14200000.0
2008-01-14 16:20:00,1.13756,1.13756,1.13689,1.13701,17200000.0
2008-01-14 16:21:00,1.13754,1.13761,1.13703,1.13731,36000000.0
2008-01-14 16:22:00,1.13718,1.13718,1.13702,1.13708,12200000.0
2008-01-14 16:23:00,1.13706,1.13733,1.13684,1.13733,17000000.0
2008-01-14 16:24:00,1.137,1.13784,1.137,1.13784,25400000.0
2008-01-14 16:25:00,1.13777,1.13809,1.13754,1.13754,17800000.0
2008-01-14 16:26:00,1.13772,1.13782,1.13745,1.13751,13600000.0
2008-01-14 16:27:00,1.13765,1.13767,1.13738,1.13767,14000000.0
2008-01-14 16:28:00,1.13826,1.13843,1.13805,1.13805,11200000.0
2008-01-14 16:29:00,1.13786,1.13843,1.13786,1.13795,14200000.0
2008-01-14 16:30:00,1.1375,1.1376,1.1372,1.1374,13000000.0
2008-01-14 16:31:00,1.13765,1.13804,1.13765,1.13798,13000000.0
2008-01-14 16:32:00,1.13836,1.13857,1.13831,1.13857,21000000.0
2008-01-14 16:33:00,1.13841,1.13861,1.13836,1.13839,16400000.0
2008-01-14 16:34:00,1.13868,1.13868,1.1381,1.13847,19400000.0
2008-01-14 16:35:00,1.13864,1.13865,1.13845,1.13847,11000000.0
2008-01-14 16:36:00,1.13858,1.13869,1.13821,1.13857,10000000.0
2008-01-14 16:37:00,1.13803,1.13844,1.13795,1.13816,15600000.0
2008-01-14 16:38:00,1.13805,1.13842,1.13793,1.13842,19400000.0
2008-01-14 16:39:00,1.13831,1.13836,1.13788,1.13788,12200000.0
2008-01-14 16:40:00,1.1382,1.13892,1.13801,1.13867,20800000.0
2008-01-14 16:41:00,1.13787,1.13816,1.13782,1.13801,9400000.0
2008-01-14 16:42:00,1.1374,1.1377,1.1374,1.1375,17000000.0
2008-01-14 16:43:00,1.13785,1.13811,1.13777,1.13777,17000000.0
2008-01-14 16:44:00,1.13793,1.13818,1.13776,1.13791,30800000.0
2008-01-14 16:45:00,1.13787,1.13813,1.13773,1.1381,24000000.0
2008-01-14 16:46:00,1.13784,1.13842,1.13765,1.138,28400000.0
2008-01-14 16:47:00,1.1379,1.13817,1.1379,1.13799,21000000.0
2008-01-14 16:48:00,1.13799,1.13853,1.1375,1.1375,9000000.0
2008-01-14 16:49:00,1.13798,1.13854,1.13798,1.13826,23200000.0
2008-01-14 16:50:00,1.13832,1.1384,1.13806,1.13816,15200000.0
2008-01-14 16:51:00,1.1383,1.13868,1.13829,1.13832,14200000.0
2008-01-14 16:52:00,1.1385,1.13897,1.13791,1.1385,17200000.0
2008-01-14 16:53:00,1.13806,1.13846,1.13797,1.13846,21000000.0
2008-01-14 16:54:00,1.13835,1.13866,1.13831,1.13847,7400000.0
2008-01-14 16:55:00,1.13819,1.13824,1.13773,1.13773,17000000.0
2008-01-14 16:56:00,1.13809,1.1385,1.13791,1.13843,19600000.0
2008-01-14 16:57:00,1.13834,1.13834,1.13792,1.13803,19800000.0
2008-01-14 16:58:00,1.1391,1.1392,1.1387,1.1388,19200000.0
2008-01-14 16:59:00,1.13861,1.13864,1.13831,1.13858,19200000.0
2008-01-14 17:00:00,1.13825,1.1388,1.13812,1.1382,12200000.0
2008-01-14 17:01:00,1.13832,1.13874,1.13796,1.13874,11200000.0
2008-01-14 17:02:00,1.13846,1.13885,1.13805,1.13805,18000000.0
2008-01-14 17:03:00,1.13846,1.13861,1.13799,1.1383,14000000.0
2008-01-14 17:04:00,1.13822,1.13862,1.13805,1.13805,12600000.0
2008-01-14 17:05:00,1.13841,1.13841,1.13791,1.13791,15800000.0
2008-01-14 17:06:00,1.13789,1.13806,1.13732,1.13744,12400000.0
2008-01-14 17:07:00,1.13727,1.1374,1.13701,1.1374,17200000.0
2008-01-14 17:08:00,1.13742,1.13754,1.13723,1.13754,10800000.0
2008-01-14 17:09:00,1.13744,1.13763,1.13739,1.13761,19400000.0
2008-01-14 17:10:00,1.13766,1.13802,1.13725,1.13725,12800000.0
2008-01-14 17:11:00,1.13752,1.13794,1.13708,1.13794,14600000.0
2008-01-14 17:12:00,1.13698,1.13737,1.13669,1.13711,14800000.0
2008-01-14 17:13:00,1.13743,1.13743,1.13698,1.13698,10600000.0
2008-01-14 17:14:00,1.13707,1.13754,1.13707,1.13745,17000000.0
2008-01-14 17:15:00,1.13746,1.13746,1.13689,1.13705,22800000.0
2008-01-14 17:16:00,1.13674,1.13713,1.13655,1.13667,8400000.0
2008-01-14 17:17:00,1.13678,1.13678,1.13623,1.13649,15200000.0
2008-01-14 17:18:00,1.13676,1.13731,1.13665,1.13665,14600000.0
2008-01-14 17:19:00,1.13685,1.13729,1.13685,1.13692,27000000.0
2008-01-14 17:20:00,1.1379,1.1383,1.1379,1.1383,10200000.0
2008-01-14 17:21:00,1.13678,1.13696,1.13627,1.13696,10200000.0
2008-01-14 17:22:00,1.13679,1.13689,1.13647,1.13647,14400000.0
2008-01-14 17:23:00,1.13641,1.13702,1.13641,1.13678,13800000.0
2008-01-14 17:24:00,1.13676,1.13699,1.13649,1.13693,20000000.0
2008-01-14 17:25:00,1.13717,1.1375,1.13675,1.13675,15400000.0
2008-01-14 17:26:00,1.13683,1.13711,1.13636,1.13636,14400000.0
2008-01-14 17:27:00,1.13656,1.13706,1.13656,1.13695,9600000.0
2008-01-14 17:28:00,1.13704,1.13725,1.13696,1.13706,12400000.0
2008-01-14 17:29:00,1.13706,1.13732,1.13706,1.13732,20200000.0
2008-01-14 17:30:00,1.13723,1.13766,1.13694,1.13694,15200000.0
2008-01-14 17:31:00,1.13682,1.13733,1.13682,1.13682,20000000.0
2008-01-14 17:32:00,1.13672,1.13756,1.13617,1.13756,34000000.0
2008-01-14 17:33:00,1.13718,1.13755,1.13718,1.13755,9400000.0
2008-01-14 17:34:00,1.13716,1.13754,1.13689,1.13737,14600000.0
2008-01-14 17:35:00,1.13752,1.13783,1.13725,1.13736,17400000.0
2008-01-14 17:36:00,1.13713,1.13751,1.13698,1.13699,11000000.0
2008-01-14 17:37:00,1.13715,1.13748,1.13703,1.13736,23400000.0
2008-01-14 17:38:00,1.13763,1.13763,1.1365,1.1365,22000000.0
2008-01-14 17:39:00,1.13683,1.13711,1.13658,1.13671,10600000.0
2008-01-14 17:40:00,1.13673,1.13714,1.13673,1.13693,20800000.0
2008-01-14 17:41:00,1.1369,1.13725,1.13666,1.13725,26000000.0
2008-01-14 17:42:00,1.13701,1.13759,1.13698,1.137,15800000.0
2008-01-14 17:43:00,1.13708,1.13742,1.137,1.137,18600000.0
2008-01-14 17:44:00,1.13745,1.13752,1.13693,1.1373,12400000.0
2008-01-14 17:45:00,1.1369,1.13749,1.1369,1.13724,9200000.0
2008-01-14 17:46:00,1.13744,1.13774,1.13742,1.13769,16600000.0
2008-01-14 17:47:00,1.13743,1.13789,1.13743,1.1378,25200000.0
2008-01-14 17:48:00,1.13794,1.13794,1.13771,1.13771,26000000.0
2008-01-14 17:49:00,1.13784,1.13837,1.13771,1.13771,15000000.0
2008-01-14 17:50:00,1.13799,1.13836,1.13799,1.13824,17000000.0
2008-01-14 17:51:00,1.13811,1.13838,1.13798,1.13798,14600000.0
2008-01-14 17:52:00,1.13809,1.1385,1.1378,1.13792,18000000.0
2008-01-14 17:53:00,1.1377,1.13823,1.13742,1.13823,11600000.0
2008-01-14 17:54:00,1.13817,1.13831,1.13788,1.13816,10000000.0
2008-01-14 17:55:00,1.13821,1.13847,1.13809,1.13813,11800000.0
2008-01-14 17:56:00,1.13805,1.13868,1.13805,1.13852,10400000.0
2008-01-14 17:57:00,1.13906,1.1391,1.1384,1.13892,8800000.0
2008-01-14 17:58:00,1.13873,1.13873,1.13837,1.13837,14800000.0
2008-01-14 17:59:00,1.13873,1.13891,1.13854,1.13858,23000000.0
2008-01-14 18:00:00,1.1383,1.1383,1.13791,1.13828,23800000.0
2008-01-14 18:01:00,1.13823,1.13859,1.13805,1.13839,25800000.0
2008-01-14 18:02:00,1.13827,1.13867,1.13801,1.1385,10600000.0
2008-01-14 18:03:00,1.13824,1.13824,1.13804,1.1381,15400000.0
2008-01-14 18:04:00,1.13771,1.13833,1.13771,1.13798,17000000.0
2008-01-14 18:05:00,1.13794,1.13806,1.13743,1.13743,11600000.0
2008-01-14 18:06:00,1.13792,1.13804,1.1374,1.138,21200000.0
2008-01-14 18:07:00,1.13801,1.13801,1.13746,1.13763,15800000.0
2008-01-14 18:08:00,1.13774,1.13802,1.13774,1.13796,19600000.0
2008-01-14 18:09:00,1.13839,1.13839,1.13789,1.13789,11200000.0
2008-01-14 18:10:00,1.13818,1.13824,1.1379,1.13791,15200000.0
2008-01-14 18:11:00,1.13807,1.13857,1.13807,1.13857,13200000.0
2008-01-14 18:12:00,1.13853,1.13853,1.13767,1.13786,27600000.0
2008-01-14 18:13:00,1.13748,1.13748,1.13688,1.13705,17400000.0
2008-01-14 18:14:00,1.13737,1.13787,1.13737,1.13785,23200000.0
2008-01-14 18:15:00,1.13825,1.13825,1.13774,1.13774,28000000.0
2008-01-14 18:16:00,1.13784,1.13796,1.13764,1.13767,13000000.0
2008-01-14 18:17:00,1.13793,1.13836,1.13771,1.13771,13000000.0
2008-01-14 18:18:00,1.13777,1.13777,1.13702,1.13702,12000000.0
2008-01-14 18:19:00,1.13744,1.13806,1.13744,1.13745,21600000.0
2008-01-14 18:20:00,1.13755,1.13777,1.13755,1.13777,8200000.0
2008-01-14 18:21:00,1.13816,1.1382,1.13781,1.13787,16200000.0
2008-01-14 18:22:00,1.13806,1.13817,1.13801,1.13802,10400000.0
2008-01-14 18:23:00,1.13805,1.13867,1.13798,1.13798,15800000.0
2008-01-14 18:24:00,1.13776,1.13799,1.13776,1.13777,16000000.0
2008-01-14 18:25:00,1.13768,1.13827,1.13731,1.13827,10200000.0
2008-01-14 18:26:00,1.13775,1.13805,1.13775,1.13785,22400000.0
2008-01-14 18:27:00,1.13771,1.13782,1.13753,1.13753,11000000.0
2008-01-14 18:28:00,1.13802,1.13802,1.13696,1.13696,18600000.0
2008-01-14 18:29:00,1.13725,1.13734,1.13716,1.13734,5600000.0
2008-01-14 18:30:00,1.13731,1.13745,1.13714,1.13715,9800000.0
2008-01-14 18:31:00,1.13724,1.1375,1.13695,1.13702,24600000.0
2008-01-14 18:32:00,1.13689,1.13715,1.13689,1.13715,19200000.0
2008-01-14 18:33:00,1.13734,1.13741,1.13718,1.13718,9600000.0
2008-01-14 18:34:00,1.13674,1.13674,1.13637,1.13637,17400000.0
2008-01-14 18:35:00,1.13649,1.13649,1.13639,1.1364,4800000.0
2008-01-14 18:36:00,1.1364,1.13677,1.1364,1.13669,20400000.0
2008-01-14 18:37:00,1.13652,1.13695,1.13652,1.13663,13000000.0
2008-01-14 18:38:00,1.13629,1.13655,1.13608,1.13655,11600000.0
2008-01-14 18:39:00,1.13651,1.13706,1.13651,1.13674,13600000.0
2008-01-14 18:40:00,1.1362,1.13632,1.13589,1.13603,31200000.0
2008-01-14 18:41:00,1.13587,1.1363,1.13587,1.13612,12400000.0
2008-01-14 18:42:00,1.13663,1.13663,1.13606,1.13618,10000000.0
2008-01-14 18:43:00,1.13643,1.13643,1.13593,1.13604,10000000.0
2008-01-14 18:44:00,1.13587,1.13617,1.13586,1.13586,8000000.0
2008-01-14 18:45:00,1.13618,1.13618,1.13582,1.13618,14000000.0
2008-01-14 18:46:00,1.13601,1.1362,1.13595,1.13611,10000000.0
2008-01-14 18:47:00,1.13589,1.13589,1.13549,1.13565,16400000.0
2008-01-14 18:48:00,1.13584,1.1361,1.13577,1.13604,16200000.0
2008-01-14 18:49:00,1.13582,1.13603,1.1358,1.13593,17200000.0
2008-01-14 18:50:00,1.13586,1.13596,1.13555,1.13565,12400000.0
2008-01-14 18:51:00,1.13547,1.13605,1.13533,1.13605,9600000.0
2008-01-14 18:52:00,1.13655,1.13655,1.1361,1.1361,11000000.0
2008-01-14 18:53:00,1.136,1.136,1.13571,1.13589,23200000.0
2008-01-14 18:54:00,1.13551,1.13583,1.13539,1.13551,17200000.0
2008-01-14 18:55:00,1.13582,1.13601,1.13556,1.13572,36200000.0
2008-01-14 18:56:00,1.13543,1.13568,1.13524,1.13524,9800000.0
2008-01-14 18:57:00,1.13606,1.13606,1.13572,1.1359,18600000.0
2008-01-14 18:58:00,1.13613,1.13631,1.13567,1.13601,11000000.0
2008-01-14 18:59:00,1.13608,1.13608,1.13578,1.13579,16200000.0
2008-01-14 19:00:00,1.13578,1.13618,1.13567,1.13583,21800000.0
2008-01-14 19:01:00,1.13578,1.13603,1.13566,1.13566,19400000.0
2008-01-14 19:02:00,1.13577,1.13627,1.13558,1.13627,10600000.0
2008-01-14 19:03:00,1.1359,1.13617,1.13577,1.13587,12800000.0
2008-01-14 19:04:00,1.13582,1.13625,1.13572,1.13625,18000000.0
2008-01-14 19:05:00,1.13595,1.13621,1.1357,1.13578,19200000.0
2008-01-14 19:06:00,1.13563,1.13596,1.13563,1.13571,11400000.0
2008-01-14 19:07:00,1.1357,1.13606,1.13563,1.13606,10400000.0
2008-01-14 19:08:00,1.13619,1.13634,1.13601,1.13601,16000000.0
2008-01-14 19:09:00,1.1362,1.1362,1.13592,1.1361,25000000.0
2008-01-14 19:10:00,1.13658,1.13664,1.136,1.13664,11200000.0
2008-01-14 19:11:00,1.13615,1.13705,1.13615,1.13705,8800000.0
2008-01-14 19:12:00,1.13707,1.13709,1.13671,1.13671,18400000.0
2008-01-14 19:13:00,1.13691,1.13718,1.13691,1.13713,11400000.0
2008-01-14 19:14:00,1.13678,1.13731,1.13678,1.13701,13400000.0
2008-01-14 19:15:00,1.13722,1.13722,1.13682,1.13696,17400000.0
2008-01-14 19:16:00,1.13702,1.13713,1.13655,1.13655,12200000.0
2008-01-14 19:17:00,1.13691,1.13716,1.13678,1.13716,27400000.0
2008-01-14 19:18:00,1.137,1.1372,1.137,1.13707,15000000.0
2008-01-14 19:19:00,1.13713,1.13766,1.13692,1.13724,18200000.0
2008-01-14 19:20:00,1.13707,1.13736,1.137,1.13702,18200000.0
2008-01-14 19:22:00,1.13708,1.13749,1.13685,1.13687,12400000.0
2008-01-14 19:23:00,1.13713,1.13736,1.13706,1.13732,18000000.0
2008-01-14 19:24:00,1.13739,1.13785,1.13721,1.13756,18400000.0
2008-01-14 19:25:00,1.13768,1.13796,1.1374,1.1376,7600000.0
2008-01-14 19:26:00,1.13748,1.13748,1.13727,1.13745,14600000.0
2008-01-14 19:27:00,1.13734,1.13766,1.13719,1.13766,17800000.0
2008-01-14 19:28:00,1.13761,1.13801,1.13745,1.13801,20000000.0
2008-01-14 19:29:00,1.13789,1.13794,1.1377,1.13772,18000000.0
2008-01-14 19:30:00,1.13744,1.13766,1.13721,1.13723,19800000.0
2008-01-14 19:31:00,1.13725,1.13773,1.13725,1.13731,31800000.0
2008-01-14 19:32:00,1.13714,1.13734,1.13702,1.13734,26400000.0
2008-01-14 19:33:00,1.13746,1.13746,1.13704,1.13711,10400000.0
2008-01-14 19:34:00,1.13697,1.13736,1.13664,1.13711,15400000.0
2008-01-14 19:35:00,1.13659,1.13755,1.13659,1.13728,20400000.0
2008-01-14 19:36:00,1.13674,1.13722,1.13674,1.13696,13800000.0
2008-01-14 19:37:00,1.13692,1.13707,1.13678,1.13681,21000000.0
2008-01-14 19:38:00,1.13645,1.13687,1.13607,1.13672,14200000.0
2008-01-14 19:39:00,1.13658,1.13687,1.1361,1.13649,18800000.0
2008-01-14 19:40:00,1.13676,1.13676,1.13646,1.13646,12400000.0
2008-01-14 19:41:00,1.13663,1.13676,1.13632,1.13651,8200000.0
2008-01-14 19:42:00,1.1361,1.13643,1.1361,1.13643,8600000.0
2008-01-14 19:43:00,1.13613,1.13663,1.1361,1.13663,17400000.0
2008-01-14 19:44:00,1.1376,1.1378,1.1375,1.1378,8800000.0
2008-01-14 19:45:00,1.1362,1.13663,1.1362,1.13663,8800000.0
2008-01-14 19:46:00,1.13638,1.13664,1.13614,1.13636,14800000.0
2008-01-14 19:47:00,1.13582,1.13629,1.13582,1.13605,14600000.0
2008-01-14 19:48:00,1.138,1.1383,1.138,1.1382,18000000.0
2008-01-14 19:49:00,1.13595,1.13612,1.13573,1.13612,18000000.0
2008-01-14 19:50:00,1.1383,1.1383,1.1383,1.1383,19400000.0
2008-01-14 19:51:00,1.13622,1.13627,1.1359,1.13627,19400000.0
2008-01-14 19:52:00,1.13589,1.13644,1.13576,1.13603,31000000.0
2008-01-14 19:53:00,1.13594,1.13628,1.1358,1.13628,19800000.0
2008-01-14 19:54:00,1.13656,1.13681,1.13637,1.13648,18200000.0
2008-01-14 19:55:00,1.13646,1.13655,1.13605,1.13633,19600000.0
2008-01-14 19:56:00,1.13643,1.13654,1.13616,1.13637,14600000.0
2008-01-14 19:57:00,1.13608,1.13625,1.136,1.13604,6800000.0
2008-01-14 19:58:00,1.13578,1.13592,1.13553,1.13579,29800000.0
2008-01-14 19:59:00,1.13618,1.13624,1.13576,1.13576,20000000.0
2008-01-14 20:00:00,1.13594,1.13638,1.13594,1.13611,17600000.0
2008-01-14 20:01:00,1.13628,1.13628,1.13575,1.13578,8000000.0
2008-01-14 20:02:00,1.13605,1.13633,1.13564,1.13633,25000000.0
2008-01-14 20:03:00,1.13617,1.13656,1.13591,1.13652,24200000.0
2008-01-14 20:04:00,1.13625,1.13658,1.13609,1.13609,17200000.0
2008-01-14 20:05:00,1.13602,1.13621,1.13557,1.13557,19600000.0
2008-01-14 20:06:00,1.13597,1.13619,1.13593,1.13593,7600000.0
2008-01-14 20:07:00,1.1359,1.13613,1.13556,1.13556,11000000.0
2008-01-14 20:08:00,1.13571,1.13596,1.13566,1.13574,25200000.0
2008-01-14 20:09:00,1.1358,1.136,1.13562,1.136,16800000.0
2008-01-14 20:10:00,1.13628,1.13638,1.13617,1.13633,16800000.0
2008-01-14 20:11:00,1.13625,1.1365,1.13615,1.1364,7400000.0
2008-01-14 20:12:00,1.13631,1.13652,1.1362,1.13652,9000000.0
2008-01-14 20:13:00,1.13592,1.13647,1.13592,1.13622,17400000.0
2008-01-14 20:14:00,1.13646,1.13646,1.13585,1.13604,15400000.0
2008-01-14 20:15:00,1.13584,1.13631,1.13573,1.13614,25800000.0
2008-01-14 20:16:00,1.13586,1.13592,1.13569,1.13582,16200000.0
2008-01-14 20:17:00,1.13588,1.13675,1.13588,1.13613,19600000.0
2008-01-14 20:18:00,1.13603,1.1366,1.13603,1.13619,10000000.0
2008-01-14 20:19:00,1.1357,1.1363,1.1357,1.1363,2000000.0
2008-01-14 20:20:00,1.13625,1.13669,1.13609,1.13614,20400000.0
2008-01-14 20:21:00,1.13635,1.13635,1.13584,1.13584,16000000.0
2008-01-14 20:22:00,1.13598,1.13638,1.13598,1.13607,12800000.0
2008-01-14 20:23:00,1.13605,1.13635,1.13605,1.13615,17000000.0
2008-01-14 20:24:00,1.13654,1.13677,1.13623,1.13658,11400000.0
2008-01-14 20:25:00,1.13679,1.13715,1.1365,1.13715,18000000.0
2008-01-14 20:26:00,1.13663,1.1367,1.13626,1.13639,9800000.0
2008-01-14 20:27:00,1.13634,1.13641,1.13588,1.13588,22600000.0
2008-01-14 20:28:00,1.13622,1.13622,1.13589,1.13608,13000000.0
2008-01-14 20:29:00,1.13618,1.1364,1.13594,1.13637,25800000.0
2008-01-14 20:30:00,1.13626,1.13626,1.13564,1.13591,6800000.0
2008-01-14 20:31:00,1.13619,1.13626,1.13582,1.136,8400000.0
2008-01-14 20:32:00,1.13655,1.13682,1.13649,1.13661,6200000.0
2008-01-14 20:33:00,1.13666,1.13666,1.13637,1.13661,8800000.0
2008-01-14 20:34:00,1.13653,1.13669,1.13633,1.13633,21200000.0
2008-01-14 20:35:00,1.13697,1.13697,1.13656,1.1368,14000000.0
2008-01-14 20:36:00,1.13668,1.13715,1.13658,1.13715,10400000.0
2008-01-14 20:37:00,1.13671,1.13717,1.13671,1.13695,13200000.0
2008-01-14 20:38:00,1.13711,1.13711,1.13668,1.13701,18000000.0
2008-01-14 20:39:00,1.13717,1.13728,1.13717,1.13728,6200000.0
2008-01-14 20:40:00,1.13771,1.13771,1.13697,1.13706,11800000.0
2008-01-14 20:41:00,1.13711,1.13715,1.13678,1.13678,13600000.0
2008-01-14 20:42:00,1.13746,1.13799,1.13746,1.13769,23600000.0
2008-01-14 20:43:00,1.13747,1.13773,1.13727,1.13727,11400000.0
2008-01-14 20:44:00,1.13759,1.13794,1.13711,1.13714,11800000.0
2008-01-14 20:45:00,1.13769,1.13825,1.13764,1.13803,13200000.0
2008-01-14 20:46:00,1.13786,1.1381,1.13766,1.13772,13600000.0
2008-01-14 20:47:00,1.138,1.13811,1.13782,1.13786,9000000.0
2008-01-14 20:48:00,1.13785,1.13797,1.1377,1.1377,11800000.0
2008-01-14 20:49:00,1.13802,1.13826,1.13774,1.13826,8800000.0
2008-01-14 20:50:00,1.13838,1.13838,1.13769,1.13802,11400000.0
2008-01-14 20:51:00,1.13812,1.13812,1.13774,1.13782,24400000.0
2008-01-14 20:52:00,1.13784,1.13805,1.13741,1.13805,17000000.0
2008-01-14 20:53:00,1.13784,1.13822,1.13782,1.13784,15400000.0
2008-01-14 20:54:00,1.1377,1.1377,1.1377,1.1377,18200000.0
2008-01-14 20:55:00,1.13763,1.13828,1.13759,1.13782,18200000.0
2008-01-14 20:56:00,1.13795,1.13821,1.1376,1.13774,11800000.0
2008-01-14 20:57:00,1.13818,1.13818,1.13781,1.13781,21600000.0
2008-01-14 20:58:00,1.13809,1.13822,1.13765,1.13785,11400000.0
2008-01-14 20:59:00,1.13772,1.13816,1.13753,1.13798,9600000.0
2008-01-14 21:00:00,1.13816,1.13817,1.13794,1.13817,22600000.0
2008-01-14 21:01:00,1.13816,1.1384,1.13811,1.13823,9000000.0
2008-01-14 21:02:00,1.13819,1.13819,1.13774,1.13774,2600000.0
2008-01-14 21:03:00,1.13756,1.1382,1.13756,1.13787,10000000.0
2008-01-14 21:04:00,1.13776,1.13798,1.13754,1.1377,20600000.0
2008-01-14 21:05:00,1.1379,1.1379,1.1373,1.13781,11200000.0
2008-01-14 21:06:00,1.13779,1.138,1.13767,1.13767,11600000.0
2008-01-14 21:07:00,1.13762,1.13769,1.13757,1.13765,18800000.0
2008-01-14 21:08:00,1.13783,1.13784,1.13769,1.13769,10600000.0
2008-01-14 21:09:00,1.13769,1.1379,1.13754,1.13759,17200000.0
2008-01-14 21:10:00,1.13792,1.13792,1.13742,1.13763,14400000.0
2008-01-14 21:11:00,1.13775,1.13798,1.13774,1.13785,14200000.0
2008-01-14 21:12:00,1.13786,1.13811,1.13777,1.13787,12200000.0
2008-01-14 21:13:00,1.13783,1.13793,1.1378,1.1378,9400000.0
2008-01-14 21:14:00,1.13775,1.13803,1.1376,1.13765,10200000.0
2008-01-14 21:15:00,1.13757,1.1378,1.13732,1.13752,33600000.0
2008-01-14 21:16:00,1.13767,1.13774,1.13755,1.13771,16400000.0
2008-01-14 21:17:00,1.13745,1.13788,1.13745,1.13753,11400000.0
2008-01-14 21:18:00,1.13771,1.13771,1.13746,1.13746,13200000.0
2008-01-14 21:19:00,1.13716,1.13779,1.13716,1.13764,24200000.0
2008-01-14 21:20:00,1.13761,1.13772,1.13745,1.13769,11000000.0
2008-01-14 21:21:00,1.138,1.1381,1.1379,1.1379,15200000.0
2008-01-14 21:22:00,1.13748,1.1379,1.13736,1.1378,15200000.0
2008-01-14 21:23:00,1.1383,1.1383,1.1378,1.1383,9000000.0
2008-01-14 21:24:00,1.13726,1.13794,1.13726,1.13768,9000000.0
2008-01-14 21:25:00,1.1374,1.13759,1.1374,1.13755,3600000.0
2008-01-14 21:26:00,1.13779,1.13779,1.13738,1.13752,14000000.0
2008-01-14 21:27:00,1.1375,1.13795,1.13745,1.13764,22600000.0
2008-01-14 21:28:00,1.13767,1.13822,1.13756,1.13756,10200000.0
2008-01-14 21:29:00,1.13767,1.13792,1.13748,1.13778,15200000.0
2008-01-14 21:30:00,1.13788,1.1386,1.13772,1.13802,11000000.0
2008-01-14 21:31:00,1.13781,1.13821,1.13781,1.13803,8200000.0
2008-01-14 21:32:00,1.13791,1.1385,1.13768,1.1385,24400000.0
2008-01-14 21:33:00,1.1382,1.1382,1.13795,1.13806,9000000.0
2008-01-14 21:34:00,1.13809,1.13824,1.1379,1.13822,16800000.0
2008-01-14 21:35:00,1.13784,1.13784,1.13763,1.13763,10800000.0
2008-01-14 21:36:00,1.13822,1.13822,1.1377,1.13787,17600000.0
2008-01-14 21:37:00,1.13792,1.1384,1.13792,1.13803,13000000.0
2008-01-14 21:38:00,1.13796,1.13796,1.13736,1.13741,29600000.0
2008-01-14 21:39:00,1.13744,1.13767,1.13712,1.13746,9800000.0
2008-01-14 21:40:00,1.13741,1.13768,1.13694,1.13694,11800000.0
2008-01-14 21:41:00,1.13707,1.13707,1.13674,1.13688,20200000.0
2008-01-14 21:42:00,1.13667,1.13715,1.13653,1.13715,6800000.0
2008-01-14 21:43:00,1.13697,1.13754,1.1369,1.13754,33400000.0
2008-01-14 21:44:00,1.13747,1.13749,1.13715,1.1374,16800000.0
2008-01-14 21:45:00,1.13757,1.13784,1.1374,1.13747,21200000.0
2008-01-14 21:46:00,1.1373,1.13805,1.1373,1.13805,10600000.0
2008-01-14 21:47:00,1.13754,1.13802,1.13754,1.13772,17200000.0
2008-01-14 21:48:00,1.13764,1.1381,1.13764,1.1381,6800000.0
2008-01-14 21:49:00,1.13759,1.13759,1.13704,1.13704,12800000.0
2008-01-14 21:50:00,1.138,1.1383,1.1379,1.1379,4200000.0
2008-01-14 21:51:00,1.13749,1.13749,1.13713,1.13713,4200000.0
2008-01-14 21:52:00,1.13738,1.13748,1.1372,1.13723,16200000.0
2008-01-14 21:53:00,1.13724,1.13753,1.13712,1.13738,12800000.0
2008-01-14 21:54:00,1.13707,1.13753,1.13707,1.13724,21600000.0
2008-01-14 21:55:00,1.13696,1.13721,1.13663,1.13688,16400000.0
2008-01-14 21:56:00,1.13689,1.13735,1.13689,1.13725,15600000.0
2008-01-14 21:57:00,1.13745,1.13764,1.13745,1.13764,2600000.0
2008-01-14 21:58:00,1.13738,1.13774,1.13727,1.13762,10200000.0
2008-01-14 21:59:00,1.13752,1.13809,1.13752,1.13762,38600000.0
2008-01-14 22:00:00,1.13763,1.13799,1.13719,1.1374,20600000.0
2008-01-14 22:01:00,1.13671,1.13769,1.13671,1.13748,17600000.0
2008-01-14 22:02:00,1.13759,1.13785,1.13759,1.13762,6600000.0
2008-01-14 22:03:00,1.13746,1.13792,1.13745,1.13771,15400000.0
2008-01-14 22:04:00,1.13747,1.13782,1.13727,1.13727,10200000.0
2008-01-14 22:05:00,1.13742,1.13761,1.13733,1.13754,22000000.0
2008-01-14 22:06:00,1.13732,1.13788,1.13732,1.13788,13200000.0
2008-01-14 22:07:00,1.13816,1.13861,1.13764,1.13812,25000000.0
2008-01-14 22:08:00,1.13776,1.13822,1.13771,1.13771,10400000.0
2008-01-14 22:09:00,1.13741,1.13753,1.13724,1.13749,16200000.0
2008-01-14 22:10:00,1.13798,1.13818,1.13771,1.13805,18400000.0
2008-01-14 22:11:00,1.13745,1.13753,1.13701,1.13717,23800000.0
2008-01-14 22:12:00,1.13732,1.13732,1.137,1.13728,6200000.0
2008-01-14 22:13:00,1.1371,1.1371,1.1369,1.137,12000000.0
2008-01-14 22:14:00,1.13775,1.13779,1.13709,1.13765,12000000.0
2008-01-14 22:15:00,1.1376,1.13802,1.1376,1.13802,7600000.0
2008-01-14 22:16:00,1.13792,1.13792,1.1377,1.13776,24200000.0
2008-01-14 22:17:00,1.13793,1.138,1.13769,1.13769,19000000.0
2008-01-14 22:18:00,1.13757,1.1378,1.13755,1.1378,12000000.0
2008-01-14 22:19:00,1.1366,1.1368,1.1363,1.1364,13000000.0
2008-01-14 22:20:00,1.13781,1.13781,1.13732,1.1375,13000000.0
2008-01-14 22:21:00,1.1374,1.1378,1.13731,1.13731,18000000.0
2008-01-14 22:22:00,1.13735,1.13779,1.13735,1.13779,10600000.0
2008-01-14 22:23:00,1.13806,1.13806,1.13748,1.13797,10400000.0
2008-01-14 22:24:00,1.13786,1.13802,1.13746,1.13802,13200000.0
2008-01-14 22:25:00,1.13799,1.13807,1.13783,1.13807,12800000.0
2008-01-14 22:26:00,1.13819,1.13819,1.1372,1.1372,9600000.0
2008-01-14 22:27:00,1.13772,1.13772,1.13736,1.13737,12800000.0
2008-01-14 22:28:00,1.1375,1.13782,1.13722,1.13722,12000000.0
2008-01-14 22:29:00,1.13766,1.13785,1.1374,1.13772,16400000.0
2008-01-14 22:30:00,1.13751,1.13751,1.13719,1.13751,10600000.0
2008-01-14 22:31:00,1.13765,1.13765,1.13706,1.13706,8800000.0
2008-01-14 22:32:00,1.13712,1.13712,1.13672,1.13708,16600000.0
2008-01-14 22:33:00,1.13668,1.13708,1.13668,1.13704,13600000.0
2008-01-14 22:34:00,1.13698,1.13774,1.13698,1.13761,11400000.0
2008-01-14 22:35:00,1.13762,1.13762,1.13718,1.13733,12600000.0
2008-01-14 22:36:00,1.13733,1.13766,1.13698,1.13763,28000000.0
2008-01-14 22:37:00,1.13767,1.13814,1.13767,1.13791,13400000.0
2008-01-14 22:38:00,1.13771,1.13821,1.13771,1.13821,5800000.0
2008-01-14 22:39:00,1.13818,1.13823,1.13801,1.13803,18800000.0
2008-01-14 22:40:00,1.13839,1.13839,1.1377,1.1377,16600000.0
2008-01-14 22:41:00,1.13781,1.13802,1.1378,1.13787,8400000.0
2008-01-14 22:42:00,1.13767,1.13802,1.13767,1.13773,14000000.0
2008-01-14 22:43:00,1.13779,1.13782,1.13725,1.13725,15400000.0
2008-01-14 22:44:00,1.13731,1.13769,1.13719,1.1374,18000000.0
2008-01-14 22:45:00,1.13724,1.13758,1.13715,1.13742,19200000.0
2008-01-14 22:46:00,1.13708,1.13751,1.13689,1.13751,13600000.0
2008-01-14 22:47:00,1.13695,1.13732,1.13695,1.13707,18000000.0
2008-01-14 22:48:00,1.13729,1.13744,1.13705,1.13705,19400000.0
2008-01-14 22:49:00,1.13717,1.13728,1.13683,1.13707,7800000.0
2008-01-14 22:50:00,1.13721,1.13768,1.1372,1.13768,7400000.0
2008-01-14 22:51:00,1.13748,1.138,1.13731,1.13766,10000000.0
2008-01-14 22:52:00,1.13772,1.13816,1.13726,1.13787,17600000.0
2008-01-14 22:53:00,1.1375,1.13762,1.13743,1.13752,11200000.0
2008-01-14 22:54:00,1.13754,1.13785,1.13734,1.13785,13400000.0
2008-01-14 22:55:00,1.13782,1.13828,1.13746,1.13746,10400000.0
2008-01-14 22:56:00,1.1376,1.13771,1.13744,1.13744,16800000.0
2008-01-14 22:57:00,1.13741,1.13764,1.13723,1.13724,22000000.0
2008-01-14 22:58:00,1.13768,1.13789,1.13748,1.13753,14600000.0
2008-01-14 22:59:00,1.13754,1.13775,1.13749,1.13772,12200000.0
2008-01-14 23:00:00,1.1369,1.1371,1.1369,1.1371,7400000.0
2008-01-14 23:01:00,1.13769,1.13779,1.13757,1.13757,7400000.0
2008-01-14 23:02:00,1.13746,1.1375,1.13727,1.13727,8200000.0
2008-01-14 23:03:00,1.13702,1.13702,1.13676,1.13676,6800000.0
2008-01-14 23:04:00,1.13659,1.13661,1.13654,1.13661,11200000.0
2008-01-14 23:05:00,1.13657,1.1369,1.13649,1.1369,6800000.0
2008-01-14 23:06:00,1.13683,1.13754,1.13682,1.13712,9000000.0
2008-01-14 23:07:00,1.13726,1.13733,1.13709,1.13733,5200000.0
2008-01-14 23:08:00,1.1372,1.13765,1.13696,1.13707,10200000.0
2008-01-14 23:09:00,1.13691,1.13702,1.13654,1.13673,26800000.0
2008-01-14 23:10:00,1.13654,1.13691,1.13654,1.13665,11400000.0
2008-01-14 23:11:00,1.1369,1.1369,1.1367,1.1367,15400000.0
2008-01-14 23:12:00,1.13666,1.1368,1.13608,1.13662,15400000.0
2008-01-14 23:13:00,1.13702,1.13713,1.13676,1.13684,15000000.0
2008-01-14 23:14:00,1.13668,1.13677,1.13652,1.13652,13000000.0
2008-01-14 23:15:00,1.13653,1.13661,1.13595,1.13595,9200000.0
2008-01-14 23:16:00,1.136,1.13628,1.13567,1.13608,20200000.0
2008-01-14 23:17:00,1.13605,1.13651,1.13605,1.13651,16600000.0
2008-01-14 23:18:00,1.13633,1.13641,1.13617,1.13641,20400000.0
2008-01-14 23:19:00,1.13647,1.13647,1.13603,1.13603,8400000.0
2008-01-14 23:20:00,1.13614,1.13659,1.13596,1.13608,27000000.0
2008-01-14 23:21:00,1.136,1.13606,1.13557,1.13604,4600000.0
2008-01-14 23:22:00,1.13594,1.13594,1.13555,1.13577,18600000.0
2008-01-14 23:23:00,1.13599,1.13605,1.1359,1.13605,20400000.0
2008-01-14 23:24:00,1.13593,1.13619,1.13593,1.13605,10000000.0
2008-01-14 23:25:00,1.13615,1.13638,1.13581,1.13638,31600000.0
2008-01-14 23:26:00,1.13594,1.13613,1.13578,1.13581,8400000.0
2008-01-14 23:27:00,1.1356,1.13607,1.13541,1.13541,15800000.0
2008-01-14 23:28:00,1.13574,1.13579,1.13551,1.13579,6800000.0
2008-01-14 23:29:00,1.13596,1.13624,1.13579,1.13607,18800000.0
2008-01-14 23:30:00,1.13616,1.13651,1.13613,1.13651,16400000.0
2008-01-14 23:31:00,1.13596,1.13623,1.13568,1.13615,12200000.0
2008-01-14 23:32:00,1.13617,1.13648,1.13615,1.13625,23000000.0
2008-01-14 23:33:00,1.13574,1.1365,1.13574,1.13601,12000000.0
2008-01-14 23:34:00,1.1359,1.13648,1.1358,1.13648,8400000.0
2008-01-14 23:35:00,1.13654,1.13661,1.13653,1.13653,19400000.0
2008-01-14 23:36:00,1.13627,1.13681,1.13627,1.13676,15800000.0
2008-01-14 23:37:00,1.13687,1.13687,1.13616,1.13616,29400000.0
2008-01-14 23:38:00,1.13667,1.13676,1.13622,1.13627,22000000.0
2008-01-14 23:39:00,1.13646,1.13646,1.13583,1.13599,12400000.0
2008-01-14 23:40:00,1.13611,1.13628,1.13587,1.13618,17800000.0
2008-01-14 23:41:00,1.13622,1.13684,1.13617,1.13648,15000000.0
2008-01-14 23:42:00,1.13661,1.13707,1.13661,1.13701,9800000.0
2008-01-14 23:43:00,1.13663,1.1369,1.13647,1.1366,13800000.0
2008-01-14 23:44:00,1.1366,1.13663,1.13639,1.13655,10800000.0
2008-01-14 23:45:00,1.13673,1.13673,1.13621,1.13621,7600000.0
2008-01-14 23:46:00,1.13651,1.1368,1.1362,1.13624,16400000.0
2008-01-14 23:47:00,1.13617,1.13662,1.13596,1.13637,26400000.0
2008-01-14 23:48:00,1.1374,1.1375,1.1373,1.1375,25000000.0
2008-01-14 23:49:00,1.13609,1.13657,1.13609,1.13615,25000000.0
2008-01-14 23:50:00,1.13664,1.13669,1.13636,1.13651,7600000.0
2008-01-14 23:51:00,1.13635,1.1365,1.13617,1.13639,9800000.0
2008-01-14 23:52:00,1.13703,1.13703,1.13657,1.1366,13200000.0
2008-01-14 23:53:00,1.13652,1.13665,1.13615,1.1363,15800000.0
2008-01-14 23:54:00,1.13647,1.13693,1.13647,1.13693,7400000.0
2008-01-14 23:55:00,1.13702,1.13718,1.13682,1.1369,14000000.0
2008-01-14 23:56:00,1.13682,1.13714,1.13678,1.13678,9400000.0
2008-01-14 23:57:00,1.13681,1.13693,1.13661,1.13693,14000000.0
2008-01-14 23:58:00,1.13652,1.137,1.13647,1.137,14600000.0
2008-01-14 23:59:00,1.13662,1.13683,1.13662,1.13674,28000000.0
2008-01-15 00:00:00,1.13636,1.13655,1.13636,1.13648,9000000.0
2008-01-15 00:01:00,1.13653,1.13687,1.13627,1.1365,10600000.0
2008-01-15 00:02:00,1.13673,1.13673,1.13644,1.13663,16400000.0
2008-01-15 00:03:00,1.13658,1.13693,1.13613,1.13613,18800000.0
2008-01-15 00:04:00,1.1372,1.1375,1.1372,1.1373,21600000.0
2008-01-15 00:05:00,1.13661,1.13661,1.13627,1.13651,21600000.0
2008-01-15 00:06:00,1.13617,1.13653,1.13617,1.13648,16000000.0
2008-01-15 00:07:00,1.13631,1.1368,1.13621,1.1368,21600000.0
2008-01-15 00:08:00,1.13641,1.13645,1.13621,1.13637,13200000.0
2008-01-15 00:09:00,1.13637,1.13687,1.13613,1.13613,9400000.0
2008-01-15 00:10:00,1.13641,1.13651,1.13601,1.13601,12400000.0
2008-01-15 00:11:00,1.13608,1.13663,1.13594,1.13605,15600000.0
2008-01-15 00:12:00,1.13642,1.1365,1.13612,1.13623,18400000.0
2008-01-15 00:13:00,1.13626,1.13693,1.13623,1.13693,18000000.0
2008-01-15 00:14:00,1.13645,1.13688,1.13645,1.13674,12800000.0
2008-01-15 00:15:00,1.1381,1.1381,1.1378,1.1379,16800000.0
2008-01-15 00:16:00,1.1378,1.1381,1.1378,1.138,16800000.0
2008-01-15 00:17:00,1.1379,1.1382,1.1378,1.1382,16800000.0
2008-01-15 00:18:00,1.13662,1.13662,1.1364,1.1364,16800000.0
2008-01-15 00:19:00,1.13641,1.13662,1.13638,1.13652,27600000.0
2008-01-15 00:20:00,1.1363,1.13663,1.1361,1.1361,8800000.0
2008-01-15 00:21:00,1.13616,1.13649,1.13616,1.13638,12200000.0
2008-01-15 00:22:00,1.13659,1.13677,1.13599,1.1365,16600000.0
2008-01-15 00:23:00,1.13643,1.13664,1.13606,1.13626,15600000.0
2008-01-15 00:24:00,1.13617,1.13644,1.13585,1.13585,18000000.0
2008-01-15 00:25:00,1.13641,1.13645,1.13579,1.13607,9800000.0
2008-01-15 00:26:00,1.1361,1.13644,1.1361,1.13628,14000000.0
2008-01-15 00:27:00,1.136,1.1366,1.1357,1.1366,17800000.0
2008-01-15 00:28:00,1.13646,1.13672,1.1362,1.1362,10200000.0
2008-01-15 00:29:00,1.13668,1.13668,1.13618,1.13638,18200000.0
2008-01-15 00:30:00,1.13612,1.13703,1.13612,1.13639,30400000.0
2008-01-15 00:31:00,1.13635,1.13663,1.13635,1.13659,18600000.0
2008-01-15 00:32:00,1.13654,1.137,1.13654,1.13694,8400000.0
2008-01-15 00:33:00,1.13654,1.13708,1.13654,1.13692,11600000.0
2008-01-15 00:34:00,1.1375,1.1376,1.1374,1.1375,18000000.0
2008-01-15 00:35:00,1.13703,1.13703,1.13669,1.13685,18000000.0
2008-01-15 00:36:00,1.1377,1.1378,1.1374,1.1376,9200000.0
2008-01-15 00:37:00,1.1377,1.1378,1.1374,1.1378,9200000.0
2008-01-15 00:38:00,1.1366,1.13679,1.13639,1.13639,9200000.0
2008-01-15 00:39:00,1.13685,1.13735,1.13668,1.13668,14000000.0
2008-01-15 00:40:00,1.13676,1.13716,1.13642,1.13665,19400000.0
2008-01-15 00:41:00,1.13682,1.13701,1.13627,1.13627,26800000.0
2008-01-15 00:42:00,1.137,1.13706,1.13627,1.13627,15800000.0
2008-01-15 00:43:00,1.13665,1.13694,1.1366,1.13682,18200000.0
2008-01-15 00:44:00,1.13663,1.13682,1.13637,1.13661,15000000.0
2008-01-15 00:45:00,1.13697,1.13744,1.13695,1.137,22200000.0
2008-01-15 00:46:00,1.1368,1.13707,1.1368,1.13684,10600000.0
2008-01-15 00:47:00,1.13667,1.13706,1.1365,1.13706,29600000.0
2008-01-15 00:48:00,1.13688,1.13688,1.13664,1.13671,7400000.0
2008-01-15 00:49:00,1.13641,1.13658,1.13615,1.13615,12600000.0
2008-01-15 00:50:00,1.13627,1.13665,1.13627,1.13665,12400000.0
2008-01-15 00:51:00,1.13671,1.13695,1.13661,1.13692,20200000.0
2008-01-15 00:52:00,1.13685,1.13713,1.13678,1.13683,24400000.0
2008-01-15 00:53:00,1.13675,1.1373,1.13667,1.13667,13600000.0
2008-01-15 00:54:00,1.13671,1.13713,1.13671,1.13713,16600000.0
2008-01-15 00:55:00,1.13653,1.13656,1.13624,1.13641,7200000.0
2008-01-15 00:56:00,1.13674,1.13689,1.13674,1.13679,9000000.0
2008-01-15 00:57:00,1.13662,1.13718,1.13662,1.13694,19800000.0
2008-01-15 00:58:00,1.13694,1.13735,1.13679,1.13711,19000000.0
2008-01-15 00:59:00,1.13687,1.13722,1.1365,1.13707,15800000.0
2008-01-15 01:00:00,1.13685,1.13721,1.1366,1.13691,29200000.0
2008-01-15 01:01:00,1.1369,1.13715,1.13665,1.13665,10400000.0
2008-01-15 01:02:00,1.1371,1.13729,1.137,1.13729,8800000.0
2008-01-15 01:03:00,1.137,1.137,1.1366,1.13679,17000000.0
2008-01-15 01:04:00,1.13678,1.13678,1.1365,1.13663,13200000.0
2008-01-15 01:05:00,1.13709,1.1373,1.13653,1.13665,9800000.0
2008-01-15 01:07:00,1.13692,1.13727,1.13672,1.13727,27600000.0
2008-01-15 01:08:00,1.13697,1.13747,1.13674,1.13747,29200000.0
2008-01-15 01:09:00,1.13738,1.13738,1.13699,1.13712,14000000.0
2008-01-15 01:10:00,1.13742,1.13742,1.13711,1.13727,13400000.0
2008-01-15 01:11:00,1.1383,1.1385,1.1381,1.1383,16400000.0
2008-01-15 01:12:00,1.13708,1.13744,1.13708,1.13718,16400000.0
2008-01-15 01:13:00,1.13696,1.13762,1.13696,1.13762,10400000.0
2008-01-15 01:14:00,1.13762,1.13764,1.13731,1.13764,12000000.0
2008-01-15 01:15:00,1.13749,1.13779,1.13741,1.13773,16000000.0
2008-01-15 01:16:00,1.13763,1.13787,1.13751,1.13751,19400000.0
2008-01-15 01:17:00,1.13744,1.13786,1.13705,1.13786,23200000.0
2008-01-15 01:18:00,1.13739,1.13765,1.13674,1.13734,28600000.0
2008-01-15 01:19:00,1.13745,1.13768,1.13736,1.13747,13200000.0
2008-01-15 01:20:00,1.1374,1.13787,1.1374,1.13771,18800000.0
2008-01-15 01:21:00,1.1385,1.1389,1.1385,1.1389,22800000.0
2008-01-15 01:22:00,1.13739,1.13757,1.13708,1.13757,22800000.0
2008-01-15 01:23:00,1.13741,1.13777,1.13731,1.13731,19600000.0
2008-01-15 01:24:00,1.13721,1.138,1.13721,1.1375,16200000.0
2008-01-15 01:25:00,1.13781,1.13783,1.13735,1.13761,19200000.0
2008-01-15 01:26:00,1.13716,1.13742,1.13698,1.13698,16200000.0
2008-01-15 01:27:00,1.13724,1.13763,1.13724,1.13743,12200000.0
2008-01-15 01:28:00,1.13726,1.13753,1.13721,1.13723,19600000.0
2008-01-15 01:29:00,1.13718,1.13749,1.13684,1.13749,18600000.0
2008-01-15 01:30:00,1.13712,1.13744,1.13712,1.13733,28200000.0
2008-01-15 01:31:00,1.13755,1.13791,1.13743,1.13743,12400000.0
2008-01-15 01:32:00,1.13727,1.1377,1.1372,1.13743,13000000.0
2008-01-15 01:33:00,1.13723,1.13729,1.13709,1.13724,7400000.0
2008-01-15 01:34:00,1.13711,1.13729,1.13711,1.13726,5200000.0
2008-01-15 01:35:00,1.13719,1.13727,1.13706,1.13716,9000000.0
2008-01-15 01:36:00,1.13725,1.13737,1.1372,1.1372,10800000.0
2008-01-15 01:37:00,1.13735,1.13748,1.13717,1.13729,14600000.0
2008-01-15 01:38:00,1.13728,1.13744,1.13723,1.13741,8200000.0
2008-01-15 01:40:00,1.13725,1.13781,1.13715,1.13716,13600000.0
2008-01-15 01:41:00,1.1385,1.1385,1.1385,1.1385,14400000.0
2008-01-15 01:42:00,1.13709,1.13735,1.1368,1.13735,14400000.0
2008-01-15 01:43:00,1.13726,1.13745,1.13726,1.13745,8800000.0
2008-01-15 01:44:00,1.1387,1.1387,1.1385,1.1387,15000000.0
2008-01-15 01:45:00,1.13736,1.13737,1.137,1.13709,15000000.0
2008-01-15 01:46:00,1.13697,1.13745,1.13692,1.13745,12400000.0
2008-01-15 01:47:00,1.13747,1.13762,1.13704,1.13762,10600000.0
2008-01-15 01:48:00,1.13762,1.13796,1.13762,1.13767,18000000.0
2008-01-15 01:49:00,1.13785,1.13785,1.13772,1.13772,18800000.0
2008-01-15 01:50:00,1.13811,1.13851,1.1379,1.13849,14200000.0
2008-01-15 01:51:00,1.13874,1.13882,1.13817,1.1384,15400000.0
2008-01-15 01:52:00,1.13873,1.13881,1.13829,1.13839,7800000.0
2008-01-15 01:53:00,1.13799,1.13818,1.13773,1.13773,29600000.0
2008-01-15 01:54:00,1.13789,1.13826,1.13758,1.13811,19200000.0
2008-01-15 01:55:00,1.1377,1.13827,1.13768,1.13827,10800000.0
2008-01-15 01:56:00,1.13817,1.13818,1.13794,1.13798,14800000.0
2008-01-15 01:57:00,1.13823,1.13847,1.13794,1.1383,21200000.0
2008-01-15 01:58:00,1.13801,1.13821,1.13791,1.13801,12600000.0
2008-01-15 01:59:00,1.13784,1.13848,1.13784,1.13789,19000000.0
2008-01-15 02:00:00,1.1379,1.1379,1.1379,1.1379,9200000.0
2008-01-15 02:01:00,1.13815,1.13823,1.13772,1.13789,9200000.0
2008-01-15 02:02:00,1.13831,1.13831,1.13763,1.13795,18000000.0
2008-01-15 02:03:00,1.13785,1.1382,1.13785,1.13805,15800000.0
2008-01-15 02:04:00,1.13779,1.13788,1.13757,1.13766,13000000.0
2008-01-15 02:05:00,1.13745,1.13827,1.1373,1.1378,9800000.0
2008-01-15 02:06:00,1.13795,1.13795,1.13782,1.13782,6800000.0
2008-01-15 02:07:00,1.13795,1.13859,1.13776,1.13788,15600000.0
2008-01-15 02:08:00,1.13787,1.13813,1.13787,1.13799,8800000.0
2008-01-15 02:09:00,1.13797,1.13834,1.13784,1.13834,18200000.0
2008-01-15 02:10:00,1.13767,1.13826,1.13767,1.13794,14200000.0
2008-01-15 02:11:00,1.13786,1.13794,1.13746,1.13773,13600000.0
2008-01-15 02:12:00,1.13766,1.13804,1.1375,1.13791,16200000.0
2008-01-15 02:13:00,1.13788,1.13789,1.13769,1.13789,22600000.0
2008-01-15 02:14:00,1.13783,1.13816,1.13771,1.13816,11400000.0
2008-01-15 02:15:00,1.13719,1.13765,1.13719,1.13762,11800000.0
2008-01-15 02:16:00,1.138,1.13844,1.13774,1.13844,11600000.0
2008-01-15 02:17:00,1.13875,1.1389,1.13819,1.13819,26600000.0
2008-01-15 02:18:00,1.13778,1.13817,1.13755,1.13808,7600000.0
2008-01-15 02:19:00,1.13755,1.1387,1.13755,1.13854,10000000.0
2008-01-15 02:20:00,1.13853,1.13866,1.13835,1.13866,20800000.0
2008-01-15 02:21:00,1.13843,1.1386,1.13806,1.13809,39200000.0
2008-01-15 02:22:00,1.13835,1.13835,1.13826,1.13832,25000000.0
2008-01-15 02:23:00,1.13822,1.13839,1.13809,1.13837,16200000.0
2008-01-15 02:24:00,1.13849,1.13873,1.13847,1.13847,8800000.0
2008-01-15 02:25:00,1.1383,1.13851,1.13815,1.13816,16000000.0
2008-01-15 02:26:00,1.13835,1.13851,1.1382,1.13851,17400000.0
2008-01-15 02:27:00,1.13832,1.13866,1.13826,1.13826,14000000.0
2008-01-15 02:28:00,1.13834,1.13834,1.13804,1.13821,9800000.0
2008-01-15 02:29:00,1.13835,1.13885,1.13821,1.13821,16000000.0
2008-01-15 02:30:00,1.13834,1.13886,1.13832,1.13884,11400000.0
2008-01-15 02:31:00,1.13846,1.13846,1.13813,1.13813,13400000.0
2008-01-15 02:32:00,1.13805,1.13837,1.13805,1.13837,21000000.0
2008-01-15 02:33:00,1.13827,1.13861,1.13826,1.1385,24800000.0
2008-01-15 02:34:00,1.1374,1.1376,1.1373,1.1373,11200000.0
2008-01-15 02:35:00,1.13816,1.13865,1.13794,1.13822,11200000.0
2008-01-15 02:36:00,1.1381,1.13855,1.13788,1.13836,7400000.0
2008-01-15 02:37:00,1.13807,1.13851,1.13779,1.13779,8200000.0
2008-01-15 02:38:00,1.13825,1.13862,1.13803,1.13824,15800000.0
2008-01-15 02:39:00,1.13815,1.13817,1.13801,1.13801,10800000.0
2008-01-15 02:40:00,1.13808,1.13825,1.13808,1.1381,7400000.0
2008-01-15 02:41:00,1.13816,1.13845,1.13769,1.13843,22400000.0
2008-01-15 02:42:00,1.13833,1.13874,1.13802,1.13802,24600000.0
2008-01-15 02:43:00,1.1381,1.13835,1.138,1.138,17600000.0
2008-01-15 02:44:00,1.13799,1.13847,1.13799,1.13827,7400000.0
2008-01-15 02:45:00,1.13821,1.1385,1.13821,1.13838,14400000.0
2008-01-15 02:46:00,1.13823,1.13843,1.1382,1.13827,19600000.0
2008-01-15 02:47:00,1.1374,1.1374,1.1373,1.1373,25400000.0
2008-01-15 02:48:00,1.13802,1.13802,1.13722,1.13792,25400000.0
2008-01-15 02:49:00,1.13784,1.13803,1.13763,1.13782,9400000.0
2008-01-15 02:50:00,1.1379,1.13813,1.13771,1.13771,18000000.0
2008-01-15 02:51:00,1.1373,1.1374,1.1372,1.1374,10600000.0
2008-01-15 02:52:00,1.13786,1.1382,1.13769,1.1382,10600000.0
2008-01-15 02:53:00,1.1379,1.1379,1.13736,1.13746,12800000.0
2008-01-15 02:54:00,1.13741,1.13774,1.13706,1.13753,19600000.0
2008-01-15 02:55:00,1.13816,1.13853,1.13816,1.13817,14800000.0
2008-01-15 02:56:00,1.13844,1.13844,1.13811,1.13818,9200000.0
2008-01-15 02:57:00,1.13799,1.138,1.13759,1.13759,11200000.0
2008-01-15 02:58:00,1.1374,1.13759,1.13729,1.13742,19800000.0
2008-01-15 02:59:00,1.13738,1.13761,1.13728,1.13728,9400000.0
2008-01-15 03:00:00,1.13723,1.13771,1.13707,1.13755,19000000.0
2008-01-15 03:01:00,1.13725,1.13746,1.13723,1.13746,16600000.0
2008-01-15 03:02:00,1.1373,1.13756,1.13722,1.13742,10000000.0
2008-01-15 03:03:00,1.13717,1.1376,1.13717,1.13743,12000000.0
2008-01-15 03:04:00,1.13728,1.1377,1.13721,1.1377,23200000.0
2008-01-15 03:05:00,1.13717,1.13751,1.13701,1.13751,18400000.0
2008-01-15 03:06:00,1.13722,1.13744,1.13697,1.13703,10600000.0
2008-01-15 03:07:00,1.13754,1.13759,1.13706,1.13708,24000000.0
2008-01-15 03:08:00,1.13701,1.13733,1.13701,1.13728,7400000.0
2008-01-15 03:09:00,1.13706,1.13727,1.13692,1.13727,14000000.0
2008-01-15 03:10:00,1.13736,1.1376,1.13711,1.1376,15200000.0
2008-01-15 03:11:00,1.13751,1.13751,1.13697,1.1375,12600000.0
2008-01-15 03:12:00,1.13781,1.13781,1.13725,1.13771,11000000.0
2008-01-15 03:13:00,1.13778,1.13815,1.13776,1.13794,10800000.0
2008-01-15 03:14:00,1.13783,1.13793,1.13781,1.13783,8200000.0
2008-01-15 03:15:00,1.1379,1.13816,1.1379,1.138,14400000.0
2008-01-15 03:16:00,1.13795,1.13835,1.13795,1.13824,24200000.0
2008-01-15 03:17:00,1.13801,1.13813,1.13789,1.13789,10400000.0
2008-01-15 03:18:00,1.13789,1.13849,1.13789,1.13812,13400000.0
2008-01-15 03:19:00,1.13796,1.13825,1.13781,1.13825,18000000.0
2008-01-15 03:20:00,1.13789,1.13839,1.13789,1.13839,24400000.0
2008-01-15 03:21:00,1.13804,1.13828,1.13793,1.13815,11600000.0
2008-01-15 03:22:00,1.13797,1.13851,1.13792,1.13851,15600000.0
2008-01-15 03:23:00,1.13809,1.13825,1.13789,1.13789,19400000.0
2008-01-15 03:24:00,1.13778,1.13795,1.13761,1.13769,23600000.0
2008-01-15 03:25:00,1.1373,1.1377,1.1371,1.1373,27800000.0
2008-01-15 03:26:00,1.13749,1.13779,1.13738,1.13738,27800000.0
2008-01-15 03:27:00,1.13738,1.13807,1.13717,1.13777,15800000.0
2008-01-15 03:28:00,1.13797,1.13797,1.13763,1.13771,14600000.0
2008-01-15 03:29:00,1.13763,1.13784,1.13751,1.13767,22000000.0
2008-01-15 03:30:00,1.13787,1.1382,1.13774,1.13777,11600000.0
2008-01-15 03:31:00,1.13745,1.13771,1.13745,1.13771,13800000.0
2008-01-15 03:32:00,1.13741,1.13765,1.13735,1.13747,9200000.0
2008-01-15 03:33:00,1.13724,1.13749,1.13714,1.13723,17600000.0
2008-01-15 03:34:00,1.13703,1.13731,1.13679,1.13695,28400000.0
2008-01-15 03:35:00,1.13667,1.13698,1.13667,1.13692,7400000.0
2008-01-15 03:36:00,1.13733,1.13764,1.13733,1.13737,13000000.0
2008-01-15 03:37:00,1.13763,1.13767,1.13715,1.13725,24400000.0
2008-01-15 03:38:00,1.13757,1.13757,1.13723,1.13738,14800000.0
2008-01-15 03:39:00,1.13731,1.13762,1.13731,1.13746,27800000.0
2008-01-15 03:40:00,1.1379,1.1381,1.1373,1.1381,8400000.0
2008-01-15 03:41:00,1.13747,1.13774,1.13741,1.13774,8400000.0
2008-01-15 03:42:00,1.13797,1.13797,1.1376,1.13768,16800000.0
2008-01-15 03:43:00,1.13779,1.13781,1.13734,1.13734,9200000.0
2008-01-15 03:44:00,1.1379,1.1379,1.13703,1.13713,10400000.0
2008-01-15 03:45:00,1.13704,1.13751,1.13704,1.1372,12400000.0
2008-01-15 03:46:00,1.13708,1.13735,1.13706,1.13716,25400000.0
2008-01-15 03:47:00,1.13737,1.13756,1.13708,1.13708,19000000.0
2008-01-15 03:48:00,1.13678,1.13714,1.13675,1.13714,23000000.0
2008-01-15 03:49:00,1.13703,1.13734,1.13686,1.13686,24200000.0
2008-01-15 03:50:00,1.13696,1.13706,1.13669,1.13669,19400000.0
2008-01-15 03:51:00,1.13697,1.13742,1.13697,1.137,7200000.0
2008-01-15 03:52:00,1.13694,1.13764,1.13692,1.13697,12400000.0
2008-01-15 03:53:00,1.13682,1.13731,1.13682,1.13723,16400000.0
2008-01-15 03:54:00,1.13761,1.13773,1.13702,1.1374,24000000.0
2008-01-15 03:55:00,1.13728,1.13764,1.13728,1.13731,17400000.0
2008-01-15 03:56:00,1.13744,1.13744,1.13676,1.13683,12600000.0
2008-01-15 03:57:00,1.13694,1.137,1.13665,1.137,16800000.0
2008-01-15 03:58:00,1.13702,1.13737,1.13684,1.13694,21800000.0
2008-01-15 03:59:00,1.1366,1.1372,1.1366,1.1372,10600000.0
2008-01-15 04:00:00,1.1371,1.13735,1.13689,1.13712,10000000.0
2008-01-15 04:01:00,1.13713,1.13763,1.13691,1.13738,23000000.0
2008-01-15 04:02:00,1.13715,1.13729,1.1367,1.1367,8800000.0
2008-01-15 04:03:00,1.1372,1.1372,1.13672,1.13698,15600000.0
2008-01-15 04:04:00,1.13715,1.13759,1.13699,1.13699,18800000.0
2008-01-15 04:05:00,1.13694,1.13705,1.13674,1.13705,31200000.0
2008-01-15 04:06:00,1.13705,1.13725,1.13684,1.13698,13400000.0
2008-01-15 04:07:00,1.13701,1.13711,1.1368,1.13683,19000000.0
2008-01-15 04:08:00,1.1366,1.13711,1.1366,1.1369,17400000.0
2008-01-15 04:09:00,1.1374,1.1374,1.13684,1.13704,25600000.0
2008-01-15 04:10:00,1.13706,1.13706,1.1368,1.13696,11000000.0
2008-01-15 04:11:00,1.13684,1.13694,1.13681,1.13686,6800000.0
2008-01-15 04:12:00,1.13723,1.13723,1.13681,1.13681,12600000.0
2008-01-15 04:13:00,1.13683,1.13708,1.13647,1.13708,38200000.0
2008-01-15 04:14:00,1.13682,1.13727,1.13662,1.13666,25800000.0
2008-01-15 04:15:00,1.13635,1.13646,1.13616,1.1364,14200000.0
2008-01-15 04:16:00,1.13654,1.13654,1.13605,1.13633,11600000.0
2008-01-15 04:17:00,1.13695,1.13695,1.13645,1.13654,26800000.0
2008-01-15 04:18:00,1.13653,1.13716,1.13642,1.13716,8200000.0
2008-01-15 04:19:00,1.13697,1.13697,1.13665,1.13665,8800000.0
2008-01-15 04:20:00,1.1366,1.13692,1.13651,1.1366,10800000.0
2008-01-15 04:21:00,1.13677,1.13677,1.13646,1.13672,11000000.0
2008-01-15 04:22:00,1.13649,1.13649,1.13626,1.13633,17000000.0
2008-01-15 04:23:00,1.13636,1.13683,1.13636,1.13683,27400000.0
2008-01-15 04:24:00,1.13666,1.13694,1.13626,1.13637,15400000.0
2008-01-15 04:25:00,1.13709,1.13747,1.13685,1.13685,20600000.0
2008-01-15 04:26:00,1.13713,1.13724,1.13672,1.13724,14400000.0
2008-01-15 04:27:00,1.13728,1.13752,1.13707,1.13752,35200000.0
2008-01-15 04:28:00,1.13723,1.1376,1.13705,1.13732,16600000.0
2008-01-15 04:29:00,1.13754,1.13754,1.13707,1.13733,7400000.0
2008-01-15 04:30:00,1.13744,1.13777,1.1373,1.1373,26600000.0
2008-01-15 04:31:00,1.13739,1.13781,1.13739,1.13778,17000000.0
2008-01-15 04:32:00,1.13775,1.13775,1.13722,1.1375,17800000.0
2008-01-15 04:33:00,1.13742,1.13775,1.13718,1.13719,6200000.0
2008-01-15 04:34:00,1.13741,1.13752,1.13731,1.13736,25400000.0
2008-01-15 04:35:00,1.1372,1.1376,1.1372,1.1376,11600000.0
2008-01-15 04:36:00,1.13785,1.13821,1.13768,1.13774,21400000.0
2008-01-15 04:37:00,1.13764,1.13819,1.13764,1.13819,4400000.0
2008-01-15 04:38:00,1.1378,1.1378,1.13725,1.13736,22200000.0
2008-01-15 04:39:00,1.1373,1.1373,1.13705,1.13726,9400000.0
2008-01-15 04:40:00,1.13758,1.1381,1.13737,1.13737,17400000.0
2008-01-15 04:41:00,1.13768,1.13785,1.13751,1.13751,20400000.0
2008-01-15 04:42:00,1.13765,1.13769,1.13749,1.1375,7400000.0
2008-01-15 04:43:00,1.13734,1.13782,1.13734,1.13739,16000000.0
2008-01-15 04:44:00,1.13749,1.13767,1.13719,1.13737,12200000.0
2008-01-15 04:45:00,1.13706,1.13768,1.13705,1.13739,27800000.0
2008-01-15 04:46:00,1.13745,1.13766,1.13701,1.13701,20600000.0
2008-01-15 04:47:00,1.13662,1.13711,1.13662,1.13711,15000000.0
2008-01-15 04:48:00,1.13702,1.1372,1.13694,1.13707,17800000.0
2008-01-15 04:49:00,1.13722,1.13743,1.13703,1.13719,16800000.0
2008-01-15 04:50:00,1.1366,1.137,1.1366,1.1368,9200000.0
2008-01-15 04:51:00,1.13676,1.13719,1.13661,1.13719,9200000.0
2008-01-15 04:52:00,1.1368,1.137,1.1366,1.1369,7200000.0
2008-01-15 04:53:00,1.13724,1.13724,1.13676,1.13704,7200000.0
2008-01-15 04:54:00,1.13694,1.13699,1.13665,1.13665,28000000.0
2008-01-15 04:55:00,1.13653,1.13704,1.13653,1.13679,4200000.0
2008-01-15 04:56:00,1.1368,1.13692,1.1367,1.1367,14800000.0
2008-01-15 04:57:00,1.13648,1.1367,1.13622,1.13629,11200000.0
2008-01-15 04:58:00,1.13647,1.13667,1.13637,1.13637,9400000.0
2008-01-15 04:59:00,1.1362,1.13631,1.13604,1.13631,10200000.0
2008-01-15 05:00:00,1.1364,1.13642,1.13628,1.13635,14400000.0
2008-01-15 05:01:00,1.13636,1.13657,1.13617,1.13657,7400000.0
2008-01-15 05:02:00,1.13679,1.13686,1.13651,1.13664,11000000.0
2008-01-15 05:03:00,1.13642,1.13683,1.13642,1.13675,19200000.0
2008-01-15 05:04:00,1.1366,1.13671,1.13631,1.1364,15200000.0
2008-01-15 05:05:00,1.13618,1.13633,1.13613,1.13633,15200000.0
2008-01-15 05:06:00,1.13608,1.13672,1.13608,1.13672,10600000.0
2008-01-15 05:07:00,1.1363,1.13666,1.13625,1.13666,14000000.0
2008-01-15 05:08:00,1.1366,1.1368,1.1366,1.1366,24200000.0
2008-01-15 05:09:00,1.13633,1.13636,1.13588,1.13588,24200000.0
2008-01-15 05:10:00,1.13585,1.13676,1.13576,1.13625,10600000.0
2008-01-15 05:11:00,1.13663,1.13668,1.13612,1.13644,32400000.0
2008-01-15 05:12:00,1.13641,1.13666,1.13623,1.13623,20800000.0
2008-01-15 05:13:00,1.13633,1.13633,1.13598,1.13607,11000000.0
2008-01-15 05:14:00,1.1364,1.13661,1.13624,1.13661,13400000.0
2008-01-15 05:15:00,1.13652,1.13679,1.1363,1.1365,11000000.0
2008-01-15 05:16:00,1.13651,1.13666,1.13631,1.13643,18600000.0
2008-01-15 05:17:00,1.13644,1.13683,1.13628,1.13641,13200000.0
2008-01-15 05:18:00,1.13652,1.13705,1.13611,1.13705,23400000.0
2008-01-15 05:19:00,1.13685,1.13685,1.1366,1.1366,15000000.0
2008-01-15 05:20:00,1.13664,1.13707,1.13625,1.1366,12200000.0
2008-01-15 05:21:00,1.13689,1.13713,1.13679,1.13701,12000000.0
2008-01-15 05:22:00,1.13673,1.137,1.13652,1.13661,14800000.0
2008-01-15 05:23:00,1.13653,1.13699,1.13653,1.13682,7400000.0
2008-01-15 05:24:00,1.13641,1.13659,1.13624,1.13659,13600000.0
2008-01-15 05:25:00,1.13659,1.13682,1.13649,1.13682,12800000.0
2008-01-15 05:26:00,1.13637,1.13667,1.13619,1.13619,24000000.0
2008-01-15 05:27:00,1.13621,1.1365,1.1358,1.13585,11000000.0
2008-01-15 05:28:00,1.13588,1.13618,1.13583,1.13618,13800000.0
2008-01-15 05:29:00,1.13604,1.13607,1.13544,1.13573,8800000.0
2008-01-15 05:30:00,1.13565,1.13584,1.13565,1.13584,10400000.0
2008-01-15 05:31:00,1.1366,1.1366,1.1366,1.1366,15400000.0
2008-01-15 05:32:00,1.13591,1.13628,1.13579,1.13601,15400000.0
2008-01-15 05:33:00,1.13561,1.13571,1.13531,1.13552,19400000.0
2008-01-15 05:34:00,1.13558,1.13577,1.13525,1.13577,15800000.0
2008-01-15 05:35:00,1.1357,1.13588,1.13562,1.13579,14800000.0
2008-01-15 05:36:00,1.13561,1.13561,1.13533,1.1355,10800000.0
2008-01-15 05:37:00,1.13548,1.13582,1.13548,1.13554,6800000.0
2008-01-15 05:38:00,1.13575,1.13591,1.13558,1.13558,12400000.0
2008-01-15 05:39:00,1.13565,1.13565,1.13539,1.13565,17200000.0
2008-01-15 05:40:00,1.13559,1.13565,1.13512,1.13561,13800000.0
2008-01-15 05:41:00,1.13576,1.13606,1.1357,1.1357,15600000.0
2008-01-15 05:42:00,1.13574,1.13636,1.13546,1.13588,13000000.0
2008-01-15 05:43:00,1.13585,1.13632,1.13573,1.13596,7600000.0
2008-01-15 05:44:00,1.13563,1.1361,1.13563,1.1361,22200000.0
2008-01-15 05:45:00,1.13567,1.13622,1.13567,1.13622,17800000.0
2008-01-15 05:46:00,1.13617,1.13641,1.13602,1.13609,14600000.0
2008-01-15 05:47:00,1.13613,1.13633,1.13592,1.13633,12000000.0
2008-01-15 05:48:00,1.13665,1.13668,1.13629,1.13637,15600000.0
2008-01-15 05:49:00,1.13667,1.13667,1.13627,1.13631,9400000.0
2008-01-15 05:50:00,1.13625,1.13649,1.13622,1.13638,23800000.0
2008-01-15 05:51:00,1.13614,1.13671,1.13614,1.13636,23200000.0
2008-01-15 05:52:00,1.136,1.13639,1.13579,1.13626,18000000.0
2008-01-15 05:53:00,1.13633,1.13672,1.13594,1.13596,11800000.0
2008-01-15 05:54:00,1.13626,1.13663,1.13613,1.13625,8800000.0
2008-01-15 05:55:00,1.1363,1.13677,1.13594,1.13627,13000000.0
2008-01-15 05:56:00,1.13658,1.13678,1.13633,1.13659,23800000.0
2008-01-15 05:57:00,1.13664,1.13694,1.13647,1.13647,15600000.0
2008-01-15 05:58:00,1.13622,1.13627,1.13568,1.13627,13000000.0
2008-01-15 05:59:00,1.13655,1.13697,1.13647,1.1368,13800000.0
2008-01-15 06:00:00,1.13627,1.13681,1.13595,1.13681,17200000.0
2008-01-15 06:01:00,1.13684,1.13684,1.13585,1.13608,15600000.0
2008-01-15 06:02:00,1.13612,1.13617,1.1358,1.13617,11600000.0
2008-01-15 06:03:00,1.13617,1.13637,1.13602,1.13615,17000000.0
2008-01-15 06:04:00,1.13662,1.13662,1.13602,1.13606,18400000.0
2008-01-15 06:05:00,1.13606,1.13613,1.13547,1.13578,13800000.0
2008-01-15 06:06:00,1.13602,1.13644,1.13597,1.13624,18400000.0
2008-01-15 06:07:00,1.13662,1.13662,1.13603,1.13609,15600000.0
2008-01-15 06:08:00,1.13602,1.13627,1.13602,1.1361,9800000.0
2008-01-15 06:09:00,1.13628,1.13628,1.13596,1.13625,17200000.0
2008-01-15 06:10:00,1.13631,1.13635,1.13591,1.13596,10400000.0
2008-01-15 06:11:00,1.13614,1.13672,1.13614,1.13648,9000000.0
2008-01-15 06:12:00,1.13641,1.13679,1.13619,1.13619,12200000.0
2008-01-15 06:13:00,1.13662,1.13662,1.13638,1.13644,20000000.0
2008-01-15 06:14:00,1.13621,1.13684,1.13601,1.13622,22600000.0
2008-01-15 06:15:00,1.13631,1.13643,1.13619,1.13624,16000000.0
2008-01-15 06:16:00,1.136,1.13606,1.13588,1.13591,12600000.0
2008-01-15 06:17:00,1.13616,1.13616,1.13561,1.1358,14000000.0
2008-01-15 06:18:00,1.1359,1.13652,1.1359,1.13592,23800000.0
2008-01-15 06:19:00,1.13561,1.13632,1.13561,1.13595,12200000.0
2008-01-15 06:20:00,1.13614,1.13643,1.13579,1.13638,15200000.0
2008-01-15 06:21:00,1.13619,1.13628,1.13593,1.13604,20200000.0
2008-01-15 06:22:00,1.13618,1.13618,1.13577,1.13613,22800000.0
2008-01-15 06:23:00,1.13599,1.13611,1.13579,1.13579,9200000.0
2008-01-15 06:24:00,1.13628,1.13669,1.1361,1.13633,9000000.0
2008-01-15 06:25:00,1.13598,1.13635,1.13592,1.13595,7800000.0
2008-01-15 06:26:00,1.13604,1.13628,1.13604,1.13605,13000000.0
2008-01-15 06:27:00,1.13574,1.13616,1.13574,1.13616,12600000.0
2008-01-15 06:28:00,1.13631,1.13631,1.13563,1.13579,21000000.0
2008-01-15 06:29:00,1.13655,1.13655,1.13615,1.13623,10200000.0
2008-01-15 06:30:00,1.13613,1.13644,1.13605,1.13628,12200000.0
2008-01-15 06:31:00,1.13608,1.13657,1.13592,1.13592,18000000.0
2008-01-15 06:32:00,1.13638,1.13656,1.13638,1.13655,8800000.0
2008-01-15 06:33:00,1.13622,1.13628,1.13607,1.13628,13000000.0
2008-01-15 06:34:00,1.13641,1.13651,1.13633,1.13635,6400000.0
2008-01-15 06:35:00,1.13665,1.13665,1.13588,1.13602,28000000.0
2008-01-15 06:36:00,1.13619,1.13619,1.13566,1.13584,30000000.0
2008-01-15 06:37:00,1.13567,1.13602,1.13559,1.13585,8800000.0
2008-01-15 06:38:00,1.13584,1.13584,1.13551,1.13572,25000000.0
2008-01-15 06:39:00,1.13537,1.13584,1.13537,1.13584,13200000.0
2008-01-15 06:40:00,1.13567,1.13584,1.13564,1.13567,18400000.0
2008-01-15 06:41:00,1.1358,1.1358,1.13546,1.13575,14000000.0
2008-01-15 06:42:00,1.13596,1.13597,1.13558,1.13576,18800000.0
2008-01-15 06:43:00,1.13608,1.13617,1.13597,1.13603,9400000.0
2008-01-15 06:44:00,1.13593,1.13624,1.13589,1.13599,21800000.0
2008-01-15 06:45:00,1.13573,1.13573,1.13535,1.13535,11000000.0
2008-01-15 06:46:00,1.13521,1.13542,1.13511,1.13522,14800000.0
2008-01-15 06:47:00,1.13548,1.13573,1.13547,1.13547,4200000.0
2008-01-15 06:48:00,1.13575,1.13622,1.13566,1.13616,12600000.0
2008-01-15 06:49:00,1.13582,1.13628,1.13575,1.13628,8200000.0
2008-01-15 06:50:00,1.13581,1.13597,1.13565,1.13567,19600000.0
2008-01-15 06:51:00,1.13566,1.13603,1.13563,1.1357,19800000.0
2008-01-15 06:52:00,1.13575,1.13614,1.13572,1.13603,15800000.0
2008-01-15 06:53:00,1.136,1.13643,1.136,1.13605,21200000.0
2008-01-15 06:54:00,1.13597,1.1361,1.13577,1.13577,15800000.0
2008-01-15 06:55:00,1.13579,1.13623,1.13579,1.13594,25000000.0
2008-01-15 06:56:00,1.13613,1.13648,1.13595,1.13595,10600000.0
2008-01-15 06:57:00,1.1366,1.1366,1.13601,1.13623,14200000.0
2008-01-15 06:58:00,1.1362,1.13643,1.13594,1.1362,26800000.0
2008-01-15 06:59:00,1.1371,1.1372,1.137,1.1372,10000000.0
2008-01-15 07:00:00,1.13587,1.13604,1.13585,1.13585,10000000.0
2008-01-15 07:01:00,1.13614,1.13614,1.13562,1.13574,25400000.0
2008-01-15 07:02:00,1.13588,1.13632,1.13581,1.13581,21200000.0
2008-01-15 07:03:00,1.1358,1.1359,1.13535,1.13588,23800000.0
2008-01-15 07:04:00,1.1378,1.1381,1.1378,1.138,13800000.0
2008-01-15 07:05:00,1.136,1.13625,1.13569,1.13599,13800000.0
2008-01-15 07:06:00,1.13587,1.13587,1.13576,1.13582,16200000.0
2008-01-15 07:07:00,1.13603,1.13618,1.13572,1.13618,6800000.0
2008-01-15 07:08:00,1.13592,1.13605,1.13564,1.13577,15200000.0
2008-01-15 07:09:00,1.13576,1.13602,1.13576,1.13595,12000000.0
2008-01-15 07:10:00,1.13611,1.13618,1.13573,1.13605,14000000.0
2008-01-15 07:11:00,1.13599,1.13626,1.13599,1.13607,16800000.0
2008-01-15 07:12:00,1.13615,1.13663,1.13607,1.1362,10400000.0
2008-01-15 07:13:00,1.13601,1.13624,1.13593,1.1362,9000000.0
2008-01-15 07:14:00,1.1358,1.13594,1.13561,1.13561,14600000.0
2008-01-15 07:15:00,1.13553,1.13587,1.13553,1.13571,13400000.0
2008-01-15 07:16:00,1.13548,1.13606,1.13541,1.13563,23800000.0
2008-01-15 07:17:00,1.13622,1.13637,1.13613,1.13613,18600000.0
2008-01-15 07:18:00,1.13641,1.13668,1.13635,1.13641,8200000.0
2008-01-15 07:19:00,1.13633,1.13668,1.13626,1.13668,13000000.0
2008-01-15 07:20:00,1.13654,1.13654,1.13629,1.13629,8400000.0
2008-01-15 07:21:00,1.13614,1.13624,1.13582,1.13582,7000000.0
2008-01-15 07:22:00,1.13566,1.13672,1.13566,1.13672,11000000.0
2008-01-15 07:23:00,1.13681,1.13708,1.13662,1.13682,15800000.0
2008-01-15 07:24:00,1.13682,1.13707,1.13682,1.13697,10000000.0
2008-01-15 07:25:00,1.13652,1.13711,1.1364,1.1368,22600000.0
2008-01-15 07:26:00,1.13692,1.13712,1.13649,1.13696,18200000.0
2008-01-15 07:27:00,1.1369,1.1369,1.1369,1.1369,14400000.0
2008-01-15 07:28:00,1.13698,1.13721,1.13668,1.13701,14400000.0
2008-01-15 07:29:00,1.13644,1.13668,1.13597,1.13597,16600000.0
2008-01-15 07:30:00,1.13625,1.13689,1.13591,1.13689,21200000.0
2008-01-15 07:31:00,1.13664,1.13684,1.13663,1.13665,9400000.0
2008-01-15 07:32:00,1.13663,1.13689,1.13663,1.13677,13200000.0
2008-01-15 07:33:00,1.13667,1.13677,1.13644,1.1366,17000000.0
2008-01-15 07:34:00,1.13638,1.13715,1.13638,1.13715,18000000.0
2008-01-15 07:35:00,1.13675,1.13715,1.13642,1.13699,11000000.0
2008-01-15 07:36:00,1.13626,1.13666,1.13626,1.13646,11400000.0
2008-01-15 07:37:00,1.1364,1.13665,1.1364,1.13657,9800000.0
2008-01-15 07:38:00,1.1365,1.13718,1.1365,1.1366,11600000.0
2008-01-15 07:39:00,1.13645,1.13681,1.13631,1.13655,25800000.0
2008-01-15 07:40:00,1.13639,1.13639,1.13592,1.13598,26600000.0
2008-01-15 07:41:00,1.13595,1.13621,1.13572,1.13618,11600000.0
2008-01-15 07:42:00,1.1373,1.1374,1.1371,1.1371,12800000.0
2008-01-15 07:43:00,1.137,1.137,1.137,1.137,12800000.0
2008-01-15 07:44:00,1.13627,1.13668,1.136,1.13626,12800000.0
2008-01-15 07:45:00,1.1366,1.13671,1.13629,1.1363,7400000.0
2008-01-15 07:46:00,1.13618,1.13636,1.13618,1.13622,5600000.0
2008-01-15 07:47:00,1.13624,1.1364,1.13605,1.13617,14600000.0
2008-01-15 07:48:00,1.13599,1.1365,1.13599,1.13616,21200000.0
2008-01-15 07:49:00,1.13636,1.1365,1.13611,1.13645,11800000.0
2008-01-15 07:50:00,1.13639,1.13666,1.13602,1.13602,23800000.0
2008-01-15 07:51:00,1.136,1.13622,1.136,1.13604,11800000.0
2008-01-15 07:52:00,1.1361,1.13622,1.13581,1.13622,16200000.0
2008-01-15 07:53:00,1.13617,1.13652,1.13597,1.13642,32200000.0
2008-01-15 07:54:00,1.1366,1.13661,1.13619,1.13644,27800000.0
2008-01-15 07:55:00,1.13671,1.13671,1.13618,1.13626,11600000.0
2008-01-15 07:56:00,1.13667,1.13667,1.13643,1.13647,14600000.0
2008-01-15 07:57:00,1.13657,1.13678,1.13631,1.1366,11400000.0
2008-01-15 07:58:00,1.13633,1.13693,1.13633,1.13679,8400000.0
2008-01-15 07:59:00,1.13706,1.13713,1.13664,1.13678,21800000.0
2008-01-15 08:00:00,1.13657,1.13723,1.13657,1.13688,13000000.0
2008-01-15 08:01:00,1.13739,1.13739,1.13676,1.1368,23400000.0
2008-01-15 08:02:00,1.13736,1.1376,1.13725,1.13725,16200000.0
2008-01-15 08:03:00,1.1373,1.13784,1.13729,1.13729,10800000.0
2008-01-15 08:04:00,1.13801,1.13801,1.13719,1.13776,12400000.0
2008-01-15 08:05:00,1.13761,1.13761,1.13708,1.13754,9200000.0
2008-01-15 08:06:00,1.13706,1.13744,1.13695,1.13744,14400000.0
2008-01-15 08:07:00,1.13719,1.13748,1.13705,1.13745,14400000.0
2008-01-15 08:08:00,1.13727,1.13771,1.13709,1.13771,26200000.0
2008-01-15 08:09:00,1.13776,1.13776,1.1373,1.13733,9000000.0
2008-01-15 08:10:00,1.13715,1.13715,1.13658,1.13695,22600000.0
2008-01-15 08:11:00,1.13723,1.13725,1.13683,1.13683,24000000.0
2008-01-15 08:12:00,1.13694,1.13759,1.13694,1.13732,13800000.0
2008-01-15 08:13:00,1.13741,1.13749,1.13709,1.13717,5600000.0
2008-01-15 08:14:00,1.13755,1.13755,1.13674,1.13724,7800000.0
2008-01-15 08:15:00,1.13694,1.137,1.13683,1.13692,15800000.0
2008-01-15 08:16:00,1.13681,1.13744,1.13681,1.13712,11000000.0
2008-01-15 08:17:00,1.1381,1.1381,1.138,1.1381,9800000.0
2008-01-15 08:18:00,1.13669,1.13686,1.13638,1.13667,9800000.0
2008-01-15 08:19:00,1.13669,1.13683,1.13652,1.13683,10000000.0
2008-01-15 08:20:00,1.13665,1.13665,1.13594,1.13594,28400000.0
2008-01-15 08:21:00,1.13617,1.13654,1.13608,1.13618,12000000.0
2008-01-15 08:22:00,1.13627,1.13672,1.13625,1.13661,16600000.0
2008-01-15 08:23:00,1.13666,1.13666,1.136,1.136,19000000.0
2008-01-15 08:24:00,1.13601,1.13647,1.13601,1.13647,18400000.0
2008-01-15 08:25:00,1.13609,1.13636,1.13586,1.13604,18800000.0
2008-01-15 08:26:00,1.136,1.13653,1.136,1.13642,8400000.0
2008-01-15 08:27:00,1.13656,1.13699,1.13631,1.13634,19000000.0
2008-01-15 08:28:00,1.13625,1.13694,1.13618,1.13618,10200000.0
2008-01-15 08:29:00,1.1361,1.13635,1.13606,1.1362,17400000.0
2008-01-15 08:30:00,1.1361,1.13628,1.13592,1.13595,18000000.0
2008-01-15 08:31:00,1.13587,1.13643,1.13587,1.13632,15800000.0
2008-01-15 08:32:00,1.13683,1.13689,1.1365,1.13689,14200000.0
2008-01-15 08:33:00,1.13684,1.13697,1.13661,1.13661,14200000.0
2008-01-15 08:34:00,1.13659,1.13659,1.13614,1.13649,9800000.0
2008-01-15 08:35:00,1.13619,1.13632,1.13616,1.13619,17600000.0
2008-01-15 08:36:00,1.13631,1.13657,1.13628,1.13628,14600000.0
2008-01-15 08:37:00,1.13647,1.13664,1.13635,1.13649,22200000.0
2008-01-15 08:38:00,1.13637,1.13691,1.1362,1.13681,26800000.0
2008-01-15 08:39:00,1.13629,1.13708,1.13629,1.13653,11400000.0
2008-01-15 08:40:00,1.13654,1.13699,1.13639,1.13661,12600000.0
2008-01-15 08:41:00,1.13677,1.13703,1.13662,1.13703,23200000.0
2008-01-15 08:42:00,1.13701,1.13716,1.13653,1.13653,10000000.0
2008-01-15 08:43:00,1.13669,1.13676,1.13627,1.13672,17800000.0
2008-01-15 08:44:00,1.1371,1.1379,1.137,1.1379,17000000.0
2008-01-15 08:45:00,1.13656,1.13686,1.13656,1.13678,17000000.0
2008-01-15 08:46:00,1.13656,1.13682,1.13647,1.1365,20400000.0
2008-01-15 08:47:00,1.1368,1.13734,1.1368,1.13713,12000000.0
2008-01-15 08:48:00,1.13703,1.13716,1.13669,1.13689,15200000.0
2008-01-15 08:49:00,1.13752,1.1379,1.13748,1.13787,17400000.0
2008-01-15 08:50:00,1.13774,1.13805,1.13774,1.13789,8200000.0
2008-01-15 08:51:00,1.13733,1.13766,1.13721,1.13766,63400000.0
2008-01-15 08:52:00,1.13794,1.13796,1.13761,1.13796,12600000.0
2008-01-15 08:53:00,1.13775,1.13821,1.13752,1.13756,28600000.0
2008-01-15 08:54:00,1.13804,1.13804,1.13728,1.13766,18400000.0
2008-01-15 08:55:00,1.13689,1.13689,1.13651,1.13656,14600000.0
2008-01-15 08:56:00,1.13627,1.13648,1.13597,1.13606,19400000.0
2008-01-15 08:57:00,1.13622,1.13636,1.13611,1.13618,10800000.0
2008-01-15 08:58:00,1.13637,1.13707,1.13608,1.13652,15400000.0
2008-01-15 08:59:00,1.13625,1.13669,1.13625,1.13669,10400000.0
2008-01-15 09:00:00,1.13672,1.13674,1.13632,1.1365,149200000.0
2008-01-15 09:01:00,1.13689,1.13689,1.13626,1.13626,12600000.0
2008-01-15 09:02:00,1.13665,1.13684,1.13636,1.13679,12200000.0
2008-01-15 09:03:00,1.1368,1.1368,1.13618,1.13672,23600000.0
2008-01-15 09:04:00,1.1375,1.1375,1.13696,1.13711,14400000.0
2008-01-15 09:05:00,1.13709,1.13743,1.13709,1.13735,9800000.0
2008-01-15 09:06:00,1.13691,1.13723,1.13691,1.13694,9800000.0
2008-01-15 09:07:00,1.13718,1.13744,1.13696,1.13722,17000000.0
2008-01-15 09:08:00,1.13717,1.13776,1.13717,1.1375,11400000.0
2008-01-15 09:09:00,1.13758,1.13758,1.13723,1.13745,14800000.0
2008-01-15 09:10:00,1.13706,1.13766,1.137,1.13717,10800000.0
2008-01-15 09:11:00,1.13724,1.13752,1.13717,1.13732,17400000.0
2008-01-15 09:12:00,1.13777,1.13786,1.13719,1.13784,14600000.0
2008-01-15 09:13:00,1.1383,1.1383,1.13753,1.13776,10600000.0
2008-01-15 09:14:00,1.13775,1.13797,1.13768,1.13787,15400000.0
2008-01-15 09:15:00,1.13784,1.13784,1.13736,1.1376,27400000.0
2008-01-15 09:16:00,1.1377,1.13776,1.13747,1.13773,13400000.0
2008-01-15 09:17:00,1.13733,1.13757,1.13725,1.13757,10800000.0
2008-01-15 09:18:00,1.13765,1.13827,1.13749,1.13773,15600000.0
2008-01-15 09:19:00,1.13773,1.13802,1.13735,1.13797,25800000.0
2008-01-15 09:20:00,1.13805,1.1382,1.13781,1.13802,17000000.0
2008-01-15 09:21:00,1.13798,1.13813,1.13721,1.13756,21400000.0
2008-01-15 09:22:00,1.1377,1.13785,1.13743,1.13785,19400000.0
2008-01-15 09:23:00,1.13776,1.13776,1.13722,1.13726,18600000.0
2008-01-15 09:24:00,1.13775,1.13802,1.13772,1.13802,8600000.0
2008-01-15 09:25:00,1.13763,1.138,1.13754,1.13765,11200000.0
2008-01-15 09:26:00,1.13742,1.13768,1.13736,1.13739,13800000.0
2008-01-15 09:27:00,1.13722,1.13761,1.13722,1.13748,16800000.0
2008-01-15 09:28:00,1.1377,1.13776,1.13725,1.1374,13000000.0
2008-01-15 09:29:00,1.13695,1.13736,1.13663,1.13736,18400000.0
2008-01-15 09:30:00,1.13748,1.13748,1.13724,1.13725,17400000.0
2008-01-15 09:31:00,1.13754,1.13766,1.13739,1.1376,16000000.0
2008-01-15 09:32:00,1.13756,1.13766,1.13728,1.13741,19000000.0
2008-01-15 09:33:00,1.13721,1.1373,1.13721,1.13724,20400000.0
2008-01-15 09:34:00,1.13718,1.13724,1.13675,1.13708,13200000.0
2008-01-15 09:35:00,1.13619,1.13651,1.13619,1.13651,9000000.0
2008-01-15 09:36:00,1.13714,1.13734,1.13636,1.13706,62800000.0
2008-01-15 09:37:00,1.13656,1.13695,1.13656,1.13675,8400000.0
2008-01-15 09:38:00,1.13682,1.1369,1.13644,1.13678,17200000.0
2008-01-15 09:39:00,1.13687,1.13706,1.13682,1.13701,17800000.0
2008-01-15 09:40:00,1.13665,1.13668,1.13637,1.13651,11600000.0
2008-01-15 09:41:00,1.13639,1.13647,1.13615,1.13615,14200000.0
2008-01-15 09:42:00,1.13648,1.13765,1.13646,1.13765,9000000.0
2008-01-15 09:43:00,1.13728,1.13728,1.13696,1.13696,7400000.0
2008-01-15 09:44:00,1.13677,1.13728,1.13677,1.13728,16400000.0
2008-01-15 09:45:00,1.13733,1.13733,1.13681,1.13694,11800000.0
2008-01-15 09:46:00,1.13669,1.13678,1.13594,1.13594,23200000.0
2008-01-15 09:47:00,1.13586,1.13643,1.13563,1.13563,11800000.0
2008-01-15 09:48:00,1.13545,1.13576,1.13498,1.13546,16600000.0
2008-01-15 09:49:00,1.13543,1.13607,1.13532,1.13532,17000000.0
2008-01-15 09:50:00,1.13583,1.13598,1.13574,1.13598,21000000.0
2008-01-15 09:51:00,1.13554,1.13567,1.13514,1.13514,16400000.0
2008-01-15 09:52:00,1.13572,1.13575,1.13559,1.13559,8800000.0
2008-01-15 09:53:00,1.13562,1.13594,1.13546,1.13587,24400000.0
2008-01-15 09:54:00,1.13543,1.13551,1.13519,1.13534,25200000.0
2008-01-15 09:55:00,1.13572,1.13572,1.13522,1.13571,16400000.0
2008-01-15 09:56:00,1.13583,1.13601,1.13547,1.13592,22200000.0
2008-01-15 09:57:00,1.13562,1.13591,1.13557,1.13567,12000000.0
2008-01-15 09:58:00,1.13583,1.13586,1.13544,1.13558,10000000.0
2008-01-15 09:59:00,1.1354,1.13572,1.13533,1.1355,12200000.0
2008-01-15 10:00:00,1.13546,1.13553,1.13496,1.1351,13200000.0
2008-01-15 10:01:00,1.13548,1.13577,1.13525,1.13541,9400000.0
2008-01-15 10:02:00,1.13537,1.13537,1.13506,1.13508,15000000.0
2008-01-15 10:03:00,1.13447,1.13533,1.13447,1.13493,13800000.0
2008-01-15 10:04:00,1.13497,1.13549,1.13497,1.13524,8400000.0
2008-01-15 10:05:00,1.13486,1.13532,1.13483,1.13509,52400000.0
2008-01-15 10:06:00,1.13535,1.13587,1.13533,1.13536,13000000.0
2008-01-15 10:07:00,1.13571,1.13621,1.13537,1.13554,16400000.0
2008-01-15 10:08:00,1.13537,1.13577,1.13506,1.1356,12800000.0
2008-01-15 10:09:00,1.13538,1.13554,1.13525,1.13533,12400000.0
2008-01-15 10:10:00,1.13505,1.13584,1.13505,1.13565,29200000.0
2008-01-15 10:11:00,1.13556,1.13612,1.13532,1.13578,25400000.0
2008-01-15 10:12:00,1.13562,1.13586,1.13542,1.13542,66800000.0
2008-01-15 10:13:00,1.13565,1.13606,1.1356,1.13606,20800000.0
2008-01-15 10:14:00,1.13569,1.13572,1.13535,1.13554,17200000.0
2008-01-15 10:15:00,1.13581,1.13581,1.13523,1.13576,17200000.0
2008-01-15 10:16:00,1.13572,1.13612,1.13572,1.13574,12000000.0
2008-01-15 10:17:00,1.13588,1.13615,1.13587,1.13592,11200000.0
2008-01-15 10:18:00,1.13611,1.13611,1.13545,1.1356,20000000.0
2008-01-15 10:19:00,1.13568,1.13576,1.13546,1.13551,18200000.0
2008-01-15 10:20:00,1.13569,1.13609,1.13569,1.13587,15200000.0
2008-01-15 10:21:00,1.13575,1.13578,1.13538,1.13547,9400000.0
2008-01-15 10:22:00,1.13557,1.13569,1.13548,1.13551,16400000.0
2008-01-15 10:23:00,1.13522,1.13559,1.13522,1.13555,10600000.0
2008-01-15 10:24:00,1.13544,1.13596,1.13537,1.13562,25800000.0
2008-01-15 10:25:00,1.13554,1.136,1.13554,1.13574,14800000.0
2008-01-15 10:26:00,1.13596,1.13639,1.1358,1.13617,11800000.0
2008-01-15 10:27:00,1.13625,1.13681,1.13621,1.13636,22200000.0
2008-01-15 10:28:00,1.1366,1.13665,1.13563,1.13621,17200000.0
2008-01-15 10:29:00,1.13634,1.13677,1.13633,1.13664,19200000.0
2008-01-15 10:30:00,1.13663,1.13666,1.13642,1.13655,6200000.0
2008-01-15 10:31:00,1.13632,1.13677,1.13632,1.13677,15000000.0
2008-01-15 10:32:00,1.13676,1.13676,1.13647,1.13647,16200000.0
2008-01-15 10:33:00,1.13652,1.13683,1.13635,1.1366,25200000.0
2008-01-15 10:34:00,1.13664,1.13742,1.13664,1.13671,118800000.0
2008-01-15 10:35:00,1.13721,1.13721,1.13634,1.13636,18800000.0
2008-01-15 10:36:00,1.13694,1.13705,1.13656,1.13668,11200000.0
2008-01-15 10:37:00,1.13663,1.13701,1.13655,1.13656,18600000.0
2008-01-15 10:38:00,1.13659,1.1368,1.1363,1.13654,23000000.0
2008-01-15 10:39:00,1.13633,1.13682,1.13633,1.13676,11600000.0
2008-01-15 10:40:00,1.137,1.13746,1.13689,1.13689,20200000.0
2008-01-15 10:41:00,1.13702,1.1373,1.13692,1.13692,14200000.0
2008-01-15 10:42:00,1.13711,1.13757,1.13698,1.13713,16600000.0
2008-01-15 10:43:00,1.13694,1.13709,1.1369,1.13707,26400000.0
2008-01-15 10:44:00,1.13716,1.13716,1.13664,1.13664,9400000.0
2008-01-15 10:45:00,1.13725,1.13732,1.13645,1.13679,13200000.0
2008-01-15 10:46:00,1.13699,1.13728,1.13693,1.13701,40800000.0
2008-01-15 10:47:00,1.13692,1.13695,1.1366,1.13673,22200000.0
2008-01-15 10:48:00,1.1366,1.13672,1.13639,1.1365,10000000.0
2008-01-15 10:49:00,1.13637,1.1366,1.13627,1.13658,11600000.0
2008-01-15 10:50:00,1.13702,1.13702,1.13669,1.13702,10400000.0
2008-01-15 10:51:00,1.13683,1.13708,1.13665,1.13671,32000000.0
2008-01-15 10:52:00,1.13677,1.13739,1.13654,1.13666,86600000.0
2008-01-15 10:53:00,1.1367,1.137,1.13655,1.13657,18600000.0
2008-01-15 10:54:00,1.13681,1.13702,1.13665,1.13677,21800000.0
2008-01-15 10:55:00,1.13669,1.13695,1.13663,1.13695,10600000.0
2008-01-15 10:56:00,1.1372,1.1372,1.13682,1.13693,12000000.0
2008-01-15 10:57:00,1.13707,1.13723,1.13673,1.13673,16600000.0
2008-01-15 10:58:00,1.13682,1.13695,1.13659,1.13695,15200000.0
2008-01-15 10:59:00,1.13685,1.1373,1.13685,1.13711,25200000.0
2008-01-15 11:00:00,1.13668,1.13717,1.13663,1.1368,28400000.0
2008-01-15 11:01:00,1.13669,1.13713,1.13665,1.13699,99200000.0
2008-01-15 11:02:00,1.13685,1.13697,1.13657,1.13658,86800000.0
2008-01-15 11:03:00,1.13667,1.13712,1.13662,1.13683,11800000.0
2008-01-15 11:04:00,1.13682,1.13682,1.13627,1.13642,9200000.0
2008-01-15 11:05:00,1.13666,1.13689,1.1366,1.13661,18800000.0
2008-01-15 11:06:00,1.13715,1.13722,1.13664,1.13664,17400000.0
2008-01-15 11:07:00,1.13655,1.13677,1.13629,1.1367,10600000.0
2008-01-15 11:08:00,1.137,1.13719,1.13647,1.13674,21600000.0
2008-01-15 11:09:00,1.1387,1.1388,1.1385,1.1385,18600000.0
2008-01-15 11:10:00,1.13672,1.13691,1.13635,1.13655,18600000.0
2008-01-15 11:11:00,1.13677,1.13683,1.1366,1.1367,13000000.0
2008-01-15 11:12:00,1.13693,1.13713,1.1367,1.13686,11800000.0
2008-01-15 11:13:00,1.13659,1.13715,1.13659,1.13696,19600000.0
2008-01-15 11:14:00,1.13708,1.13718,1.13666,1.13677,10000000.0
2008-01-15 11:15:00,1.13665,1.13702,1.13665,1.13672,10000000.0
2008-01-15 11:16:00,1.13652,1.137,1.13642,1.13685,13200000.0
2008-01-15 11:17:00,1.1389,1.139,1.1388,1.1388,13200000.0
2008-01-15 11:19:00,1.1389,1.1391,1.1389,1.1391,13200000.0
2008-01-15 11:20:00,1.13668,1.13698,1.13668,1.13678,13200000.0
2008-01-15 11:21:00,1.13671,1.13732,1.13671,1.13692,27000000.0
2008-01-15 11:22:00,1.13715,1.13733,1.13659,1.13722,20000000.0
2008-01-15 11:23:00,1.13718,1.13762,1.13703,1.13703,14200000.0
2008-01-15 11:24:00,1.13697,1.13721,1.13679,1.13699,18600000.0
2008-01-15 11:25:00,1.13712,1.13712,1.13667,1.13679,13400000.0
2008-01-15 11:26:00,1.13655,1.13664,1.13594,1.13613,20200000.0
2008-01-15 11:27:00,1.13614,1.13649,1.13609,1.13609,21600000.0
2008-01-15 11:28:00,1.13664,1.13673,1.13645,1.13673,11200000.0
2008-01-15 11:29:00,1.1367,1.13712,1.13663,1.13684,13000000.0
2008-01-15 11:30:00,1.13712,1.13743,1.137,1.137,13200000.0
2008-01-15 11:31:00,1.13724,1.13724,1.137,1.137,18400000.0
2008-01-15 11:32:00,1.13714,1.13749,1.137,1.137,14200000.0
2008-01-15 11:33:00,1.1371,1.13765,1.13701,1.13765,12200000.0
2008-01-15 11:34:00,1.13729,1.1373,1.13708,1.13708,15200000.0
2008-01-15 11:35:00,1.13715,1.13715,1.13692,1.13692,8800000.0
2008-01-15 11:36:00,1.13708,1.13708,1.13673,1.13706,12800000.0
2008-01-15 11:37:00,1.1373,1.13781,1.13709,1.13727,12200000.0
2008-01-15 11:38:00,1.13734,1.13762,1.13728,1.13758,28400000.0
2008-01-15 11:39:00,1.13769,1.13769,1.13725,1.13753,13200000.0
2008-01-15 11:40:00,1.1381,1.1381,1.13764,1.13792,10800000.0
2008-01-15 11:41:00,1.13759,1.13801,1.13755,1.13783,19000000.0
2008-01-15 11:42:00,1.13766,1.13824,1.13765,1.13793,23000000.0
2008-01-15 11:43:00,1.1378,1.13798,1.13769,1.13798,8800000.0
2008-01-15 11:44:00,1.13795,1.13823,1.13772,1.13772,12800000.0
2008-01-15 11:45:00,1.13781,1.13824,1.13761,1.13807,22600000.0
2008-01-15 11:46:00,1.13772,1.13806,1.13766,1.1379,12000000.0
2008-01-15 11:47:00,1.13794,1.13812,1.13793,1.13811,18200000.0
2008-01-15 11:48:00,1.13741,1.13791,1.13733,1.13791,13200000.0
2008-01-15 11:49:00,1.13799,1.13842,1.13778,1.13795,54600000.0
2008-01-15 11:50:00,1.13807,1.13827,1.13787,1.13827,18400000.0
2008-01-15 11:51:00,1.13825,1.13865,1.13821,1.13845,58200000.0
2008-01-15 11:52:00,1.13835,1.13867,1.13824,1.13867,71600000.0
2008-01-15 11:53:00,1.13885,1.13885,1.13841,1.13844,19000000.0
2008-01-15 11:54:00,1.13835,1.13835,1.13785,1.13789,22600000.0
2008-01-15 11:55:00,1.13842,1.13858,1.13816,1.13822,14200000.0
2008-01-15 11:56:00,1.13803,1.13832,1.13783,1.13787,93600000.0
2008-01-15 11:57:00,1.13781,1.13807,1.13754,1.13779,97800000.0
2008-01-15 11:58:00,1.13793,1.13808,1.1376,1.13768,15800000.0
2008-01-15 11:59:00,1.13786,1.13813,1.13768,1.13792,113800000.0
2008-01-15 12:00:00,1.13796,1.13803,1.13771,1.13798,12800000.0
2008-01-15 12:01:00,1.13838,1.13838,1.13792,1.13792,17800000.0
2008-01-15 12:02:00,1.13824,1.13863,1.13792,1.13861,11400000.0
2008-01-15 12:03:00,1.13833,1.13908,1.13807,1.13807,21800000.0
2008-01-15 12:04:00,1.13848,1.13848,1.13822,1.13822,11200000.0
2008-01-15 12:05:00,1.13814,1.13849,1.13765,1.13849,11800000.0
2008-01-15 12:06:00,1.13857,1.139,1.13824,1.1386,10600000.0
2008-01-15 12:07:00,1.13847,1.13859,1.13844,1.13854,20200000.0
2008-01-15 12:08:00,1.13845,1.13883,1.13823,1.13856,12400000.0
2008-01-15 12:09:00,1.13859,1.1387,1.13828,1.1387,15200000.0
2008-01-15 12:10:00,1.13831,1.13831,1.13805,1.13823,66000000.0
2008-01-15 12:11:00,1.13804,1.13853,1.13804,1.13835,19400000.0
2008-01-15 12:12:00,1.13811,1.13874,1.13811,1.13874,18600000.0
2008-01-15 12:13:00,1.13868,1.13868,1.13831,1.13835,31400000.0
2008-01-15 12:14:00,1.13857,1.13872,1.13805,1.13841,22000000.0
2008-01-15 12:15:00,1.13863,1.13882,1.13836,1.13851,110400000.0
2008-01-15 12:16:00,1.1384,1.13881,1.13829,1.13829,18800000.0
2008-01-15 12:17:00,1.13826,1.1388,1.13826,1.13866,14200000.0
2008-01-15 12:18:00,1.13881,1.13897,1.13874,1.13887,24200000.0
2008-01-15 12:19:00,1.13855,1.13905,1.13855,1.13865,17800000.0
2008-01-15 12:20:00,1.13863,1.13888,1.13856,1.13863,9400000.0
2008-01-15 12:21:00,1.13841,1.13855,1.13831,1.13849,11600000.0
2008-01-15 12:22:00,1.1373,1.1375,1.1373,1.1374,13200000.0
2008-01-15 12:23:00,1.13864,1.13903,1.13846,1.13868,13200000.0
2008-01-15 12:24:00,1.13866,1.13876,1.13848,1.13858,24200000.0
2008-01-15 12:25:00,1.13847,1.13862,1.13796,1.13828,24400000.0
2008-01-15 12:26:00,1.13859,1.13892,1.13844,1.13867,114600000.0
2008-01-15 12:27:00,1.1382,1.13882,1.1382,1.13882,13800000.0
2008-01-15 12:28:00,1.13851,1.13891,1.13827,1.13891,26600000.0
2008-01-15 12:29:00,1.13881,1.13881,1.13835,1.13845,16600000.0
2008-01-15 12:30:00,1.13848,1.13859,1.13817,1.13858,6800000.0
2008-01-15 12:31:00,1.13857,1.13889,1.13857,1.13857,8800000.0
2008-01-15 12:32:00,1.13899,1.13899,1.13832,1.13832,17000000.0
2008-01-15 12:33:00,1.13841,1.13863,1.13834,1.13863,26600000.0
2008-01-15 12:34:00,1.13865,1.13884,1.13822,1.1386,10200000.0
2008-01-15 12:35:00,1.13867,1.13867,1.13795,1.13795,17800000.0
2008-01-15 12:36:00,1.1378,1.13866,1.1378,1.13866,21800000.0
2008-01-15 12:37:00,1.13859,1.13885,1.13829,1.13834,20000000.0
2008-01-15 12:38:00,1.13834,1.13873,1.13832,1.13865,13000000.0
2008-01-15 12:39:00,1.13908,1.1392,1.13856,1.13867,25600000.0
2008-01-15 12:40:00,1.1386,1.13881,1.13843,1.13868,10000000.0
2008-01-15 12:41:00,1.13857,1.13869,1.1382,1.1382,8200000.0
2008-01-15 12:42:00,1.13846,1.13859,1.13814,1.13815,20200000.0
2008-01-15 12:43:00,1.13811,1.13871,1.13807,1.13807,15200000.0
2008-01-15 12:44:00,1.13814,1.13824,1.13793,1.13802,13800000.0
2008-01-15 12:45:00,1.13827,1.13827,1.13772,1.13799,10200000.0
2008-01-15 12:46:00,1.13782,1.13808,1.1378,1.13782,92600000.0
2008-01-15 12:47:00,1.13765,1.13812,1.1374,1.13768,18000000.0
2008-01-15 12:48:00,1.13829,1.13873,1.13818,1.13873,14400000.0
2008-01-15 12:49:00,1.13826,1.13826,1.13775,1.13814,9400000.0
2008-01-15 12:50:00,1.13791,1.13807,1.13786,1.13807,13800000.0
2008-01-15 12:51:00,1.1383,1.13837,1.13804,1.13817,23200000.0
2008-01-15 12:52:00,1.13815,1.13846,1.13799,1.13799,10000000.0
2008-01-15 12:53:00,1.13793,1.13831,1.13789,1.13794,11400000.0
2008-01-15 12:54:00,1.13787,1.1381,1.13749,1.13749,22000000.0
2008-01-15 12:55:00,1.13745,1.13787,1.13745,1.13764,11200000.0
2008-01-15 12:56:00,1.13755,1.13771,1.13737,1.13737,14400000.0
2008-01-15 12:57:00,1.13725,1.1376,1.13719,1.13728,11600000.0
2008-01-15 12:58:00,1.13715,1.13807,1.13715,1.1372,31000000.0
2008-01-15 12:59:00,1.13751,1.13771,1.13725,1.13739,15600000.0
2008-01-15 13:00:00,1.13743,1.13788,1.13733,1.13739,22400000.0
2008-01-15 13:01:00,1.13726,1.13754,1.13721,1.13752,7400000.0
2008-01-15 13:02:00,1.13766,1.13766,1.13714,1.13756,12600000.0
2008-01-15 13:03:00,1.13761,1.13797,1.13761,1.13781,17600000.0
2008-01-15 13:04:00,1.13812,1.13817,1.13786,1.13816,9400000.0
2008-01-15 13:05:00,1.13779,1.13783,1.13721,1.13757,14200000.0
2008-01-15 13:06:00,1.13713,1.13749,1.1369,1.13719,26800000.0
2008-01-15 13:07:00,1.13742,1.13742,1.13694,1.13696,13800000.0
2008-01-15 13:08:00,1.13724,1.13744,1.13694,1.13729,12800000.0
2008-01-15 13:09:00,1.13722,1.13764,1.13722,1.13737,12000000.0
2008-01-15 13:10:00,1.13716,1.13751,1.13716,1.13748,13400000.0
2008-01-15 13:11:00,1.13739,1.13773,1.13723,1.13773,10600000.0
2008-01-15 13:12:00,1.13736,1.1376,1.13706,1.13716,13000000.0
2008-01-15 13:13:00,1.13719,1.13719,1.13675,1.13675,27200000.0
2008-01-15 13:14:00,1.13721,1.13746,1.1369,1.1369,15800000.0
2008-01-15 13:15:00,1.13691,1.1372,1.13666,1.13666,26400000.0
2008-01-15 13:16:00,1.13714,1.13746,1.13704,1.13725,20200000.0
2008-01-15 13:17:00,1.13741,1.13741,1.13698,1.13698,13000000.0
2008-01-15 13:18:00,1.13736,1.13765,1.1369,1.13695,96400000.0
2008-01-15 13:19:00,1.1375,1.138,1.1375,1.1377,9800000.0
2008-01-15 13:20:00,1.13714,1.13745,1.13704,1.13704,9800000.0
2008-01-15 13:21:00,1.13711,1.1372,1.13678,1.13687,22600000.0
2008-01-15 13:22:00,1.13701,1.13759,1.13678,1.13721,12000000.0
2008-01-15 13:23:00,1.13704,1.13753,1.13704,1.13722,14400000.0
2008-01-15 13:24:00,1.13728,1.13761,1.13702,1.13719,25000000.0
2008-01-15 13:25:00,1.1372,1.13729,1.13701,1.13728,10600000.0
2008-01-15 13:26:00,1.1375,1.13759,1.13709,1.13714,23600000.0
2008-01-15 13:27:00,1.13675,1.13722,1.13671,1.13671,21400000.0
2008-01-15 13:28:00,1.13677,1.13699,1.1366,1.13699,22000000.0
2008-01-15 13:29:00,1.13677,1.13677,1.13645,1.13659,7600000.0
2008-01-15 13:30:00,1.1368,1.13703,1.13649,1.13669,20200000.0
2008-01-15 13:31:00,1.13704,1.13704,1.13642,1.13673,18200000.0
2008-01-15 13:32:00,1.1368,1.13718,1.13676,1.13684,10000000.0
2008-01-15 13:33:00,1.13664,1.13703,1.13658,1.13703,11400000.0
2008-01-15 13:34:00,1.13754,1.13781,1.13723,1.13767,12600000.0
2008-01-15 13:35:00,1.13697,1.1375,1.13697,1.1375,9800000.0
2008-01-15 13:36:00,1.13744,1.13772,1.1371,1.13746,23600000.0
2008-01-15 13:37:00,1.13786,1.13786,1.13746,1.13775,10000000.0
2008-01-15 13:38:00,1.13773,1.13773,1.13747,1.13751,15200000.0
2008-01-15 13:39:00,1.13749,1.13759,1.13721,1.13721,64400000.0
2008-01-15 13:40:00,1.13731,1.13731,1.13683,1.13728,43600000.0
2008-01-15 13:41:00,1.13719,1.13755,1.13701,1.13716,17400000.0
2008-01-15 13:42:00,1.13675,1.13751,1.13675,1.13725,23400000.0
2008-01-15 13:43:00,1.13738,1.13801,1.13723,1.13749,10000000.0
2008-01-15 13:44:00,1.1385,1.139,1.1383,1.1388,15000000.0
2008-01-15 13:45:00,1.13736,1.13751,1.13729,1.13731,15000000.0
2008-01-15 13:46:00,1.13728,1.13755,1.13682,1.13753,38600000.0
2008-01-15 13:47:00,1.13729,1.13785,1.13721,1.13785,18000000.0
2008-01-15 13:48:00,1.13765,1.13765,1.13706,1.13733,9400000.0
2008-01-15 13:49:00,1.13751,1.13766,1.1374,1.1374,26800000.0
2008-01-15 13:50:00,1.1379,1.13829,1.13783,1.1381,15000000.0
2008-01-15 13:51:00,1.13856,1.13856,1.13824,1.13824,23200000.0
2008-01-15 13:52:00,1.13776,1.13841,1.13776,1.13819,13000000.0
2008-01-15 13:53:00,1.13803,1.13825,1.1378,1.13782,10400000.0
2008-01-15 13:54:00,1.13768,1.13813,1.13768,1.1381,19800000.0
2008-01-15 13:55:00,1.13793,1.13828,1.13785,1.13787,12400000.0
2008-01-15 13:56:00,1.13831,1.13832,1.13791,1.1381,13800000.0
2008-01-15 13:57:00,1.13795,1.1381,1.13769,1.13769,16000000.0
2008-01-15 13:58:00,1.13801,1.13843,1.13767,1.13843,11000000.0
2008-01-15 13:59:00,1.13865,1.13865,1.13803,1.13814,34000000.0
2008-01-15 14:00:00,1.13802,1.13802,1.1375,1.13769,10800000.0
2008-01-15 14:01:00,1.13781,1.13787,1.13739,1.13767,11600000.0
2008-01-15 14:02:00,1.13738,1.13773,1.13738,1.13773,3400000.0
2008-01-15 14:03:00,1.13755,1.13779,1.13745,1.13754,29400000.0
2008-01-15 14:04:00,1.13784,1.13807,1.13746,1.13746,10000000.0
2008-01-15 14:05:00,1.13768,1.1378,1.13742,1.13769,11200000.0
2008-01-15 14:06:00,1.13811,1.13811,1.13772,1.13795,18800000.0
2008-01-15 14:07:00,1.1379,1.13795,1.13744,1.13766,24000000.0
2008-01-15 14:08:00,1.1377,1.13784,1.13734,1.13767,21800000.0
2008-01-15 14:09:00,1.13783,1.13793,1.13744,1.13765,11600000.0
2008-01-15 14:10:00,1.13782,1.13782,1.13695,1.13738,21800000.0
2008-01-15 14:11:00,1.1376,1.13799,1.1376,1.13769,12400000.0
2008-01-15 14:12:00,1.13733,1.13773,1.13733,1.13759,23000000.0
2008-01-15 14:13:00,1.13753,1.13784,1.13749,1.13763,17000000.0
2008-01-15 14:14:00,1.13765,1.13826,1.13756,1.1376,16400000.0
2008-01-15 14:15:00,1.13773,1.13819,1.13771,1.13816,27200000.0
2008-01-15 14:16:00,1.13731,1.13765,1.13731,1.13747,11600000.0
2008-01-15 14:17:00,1.13762,1.13786,1.13723,1.13733,23200000.0
2008-01-15 14:18:00,1.13711,1.13726,1.13701,1.13708,12800000.0
2008-01-15 14:19:00,1.13709,1.13726,1.13674,1.13726,6800000.0
2008-01-15 14:20:00,1.13689,1.13717,1.13648,1.13717,17200000.0
2008-01-15 14:21:00,1.13691,1.13704,1.13655,1.13674,17200000.0
2008-01-15 14:22:00,1.1369,1.1369,1.13655,1.13673,15600000.0
2008-01-15 14:23:00,1.13678,1.13714,1.13678,1.13685,10600000.0
2008-01-15 14:24:00,1.13664,1.13709,1.13655,1.13693,18800000.0
2008-01-15 14:25:00,1.13689,1.13705,1.13666,1.13672,11400000.0
2008-01-15 14:26:00,1.13677,1.13677,1.13626,1.13664,15400000.0
2008-01-15 14:27:00,1.13735,1.13735,1.13667,1.13697,26400000.0
2008-01-15 14:28:00,1.13697,1.13756,1.1368,1.13698,14000000.0
2008-01-15 14:29:00,1.13744,1.13755,1.13666,1.13666,15200000.0
2008-01-15 14:30:00,1.13712,1.13742,1.13684,1.1372,18800000.0
2008-01-15 14:31:00,1.13673,1.13717,1.13664,1.13699,102800000.0
2008-01-15 14:32:00,1.13709,1.13731,1.13698,1.13701,8600000.0
2008-01-15 14:33:00,1.13734,1.13764,1.13726,1.13742,13000000.0
2008-01-15 14:34:00,1.13724,1.13776,1.13724,1.13738,11400000.0
2008-01-15 14:35:00,1.13752,1.13752,1.13701,1.13718,10000000.0
2008-01-15 14:36:00,1.13714,1.13731,1.13711,1.13726,11200000.0
2008-01-15 14:37:00,1.1377,1.1377,1.13722,1.13734,18200000.0
2008-01-15 14:38:00,1.13716,1.13748,1.13716,1.1373,10000000.0
2008-01-15 14:39:00,1.13697,1.13704,1.13691,1.13693,12400000.0
2008-01-15 14:40:00,1.13692,1.13704,1.13665,1.13696,12200000.0
2008-01-15 14:41:00,1.13721,1.13745,1.13688,1.1371,19800000.0
2008-01-15 14:42:00,1.13731,1.13777,1.13727,1.13777,12200000.0
2008-01-15 14:43:00,1.13772,1.13818,1.13755,1.13792,13800000.0
2008-01-15 14:44:00,1.13821,1.13888,1.13819,1.13854,10600000.0
2008-01-15 14:45:00,1.13912,1.13912,1.13845,1.13845,17200000.0
2008-01-15 14:46:00,1.13873,1.13892,1.1385,1.13866,14400000.0
2008-01-15 14:47:00,1.13853,1.13854,1.13836,1.13853,32200000.0
2008-01-15 14:48:00,1.1384,1.13853,1.13834,1.13851,6200000.0
2008-01-15 14:49:00,1.13891,1.13891,1.1383,1.1383,10400000.0
2008-01-15 14:50:00,1.13815,1.13858,1.13815,1.13824,9400000.0
2008-01-15 14:51:00,1.13835,1.13866,1.13824,1.1384,78600000.0
2008-01-15 14:52:00,1.13822,1.13878,1.13822,1.13827,10000000.0
2008-01-15 14:53:00,1.13844,1.13862,1.13824,1.13824,22800000.0
2008-01-15 14:54:00,1.13826,1.13873,1.13789,1.13873,16800000.0
2008-01-15 14:55:00,1.13851,1.13883,1.13804,1.13833,11800000.0
2008-01-15 14:56:00,1.13846,1.13852,1.13806,1.13838,13000000.0
2008-01-15 14:57:00,1.13797,1.13844,1.13786,1.13844,9400000.0
2008-01-15 14:58:00,1.13818,1.13826,1.1379,1.13812,13400000.0
2008-01-15 14:59:00,1.13792,1.13837,1.13792,1.13837,16600000.0
2008-01-15 15:00:00,1.13873,1.13895,1.13846,1.13846,15600000.0
2008-01-15 15:01:00,1.13812,1.13812,1.13773,1.13773,23600000.0
2008-01-15 15:02:00,1.13793,1.13829,1.13793,1.13822,14400000.0
2008-01-15 15:03:00,1.13821,1.13821,1.13756,1.13798,23800000.0
2008-01-15 15:04:00,1.13792,1.13829,1.13792,1.13808,18800000.0
2008-01-15 15:05:00,1.13813,1.13818,1.13804,1.13804,18800000.0
2008-01-15 15:06:00,1.13823,1.13823,1.13783,1.13802,88600000.0
2008-01-15 15:07:00,1.13807,1.13831,1.13805,1.13812,14200000.0
2008-01-15 15:08:00,1.1363,1.1365,1.1362,1.1363,9800000.0
2008-01-15 15:09:00,1.13825,1.1385,1.13825,1.13826,9800000.0
2008-01-15 15:10:00,1.13807,1.13819,1.13791,1.13818,10200000.0
2008-01-15 15:11:00,1.13805,1.13841,1.13787,1.13841,23200000.0
2008-01-15 15:12:00,1.13856,1.13895,1.13834,1.13857,8000000.0
2008-01-15 15:13:00,1.13868,1.13868,1.13825,1.13825,9200000.0
2008-01-15 15:14:00,1.13799,1.13838,1.13791,1.13829,13000000.0
2008-01-15 15:15:00,1.1383,1.13873,1.13828,1.13828,30600000.0
2008-01-15 15:16:00,1.13804,1.13837,1.13804,1.13822,13800000.0
2008-01-15 15:17:00,1.13842,1.13861,1.13815,1.13861,19800000.0
2008-01-15 15:18:00,1.13839,1.13839,1.13779,1.13802,16200000.0
2008-01-15 15:19:00,1.13772,1.13838,1.13763,1.13838,10000000.0
2008-01-15 15:20:00,1.13824,1.13824,1.1376,1.1376,12600000.0
2008-01-15 15:21:00,1.13749,1.13766,1.13718,1.13745,21600000.0
2008-01-15 15:22:00,1.13734,1.13764,1.13701,1.13741,16400000.0
2008-01-15 15:23:00,1.1375,1.13786,1.1375,1.13761,11800000.0
2008-01-15 15:24:00,1.13754,1.13782,1.13751,1.13771,33400000.0
2008-01-15 15:25:00,1.13713,1.13726,1.13695,1.13702,17000000.0
2008-01-15 15:26:00,1.13679,1.13723,1.13669,1.13723,10000000.0
2008-01-15 15:27:00,1.13685,1.13719,1.13668,1.13696,107200000.0
2008-01-15 15:28:00,1.13702,1.13705,1.13693,1.13695,11400000.0
2008-01-15 15:29:00,1.13696,1.13726,1.13689,1.13692,19000000.0
2008-01-15 15:30:00,1.13667,1.13708,1.13649,1.13666,30600000.0
2008-01-15 15:31:00,1.13646,1.13712,1.13646,1.13704,16200000.0
2008-01-15 15:32:00,1.13733,1.13768,1.13687,1.13768,19000000.0
2008-01-15 15:33:00,1.13701,1.13734,1.13687,1.13728,13600000.0
2008-01-15 15:34:00,1.13708,1.1371,1.13674,1.13683,13200000.0
2008-01-15 15:35:00,1.13735,1.1377,1.1372,1.1377,11600000.0
2008-01-15 15:36:00,1.138,1.13809,1.13743,1.13755,11200000.0
2008-01-15 15:37:00,1.13812,1.13812,1.13762,1.13763,20000000.0
2008-01-15 15:38:00,1.13725,1.1374,1.13699,1.13732,19000000.0
2008-01-15 15:39:00,1.13704,1.13728,1.13696,1.13721,14600000.0
2008-01-15 15:40:00,1.13711,1.13716,1.13692,1.13692,14400000.0
2008-01-15 15:41:00,1.13705,1.1373,1.13702,1.13719,22400000.0
2008-01-15 15:42:00,1.13718,1.13718,1.13671,1.13693,10600000.0
2008-01-15 15:43:00,1.13695,1.13721,1.13685,1.13687,20600000.0
2008-01-15 15:44:00,1.13662,1.13728,1.13654,1.13667,16600000.0
2008-01-15 15:45:00,1.13707,1.13749,1.1368,1.13725,21200000.0
2008-01-15 15:46:00,1.13706,1.1372,1.13706,1.13716,23400000.0
2008-01-15 15:47:00,1.13686,1.13717,1.13667,1.13715,8400000.0
2008-01-15 15:48:00,1.13709,1.13742,1.13709,1.13742,13600000.0
2008-01-15 15:49:00,1.13731,1.13737,1.13669,1.13681,18000000.0
2008-01-15 15:50:00,1.13668,1.13681,1.13599,1.13599,21200000.0
2008-01-15 15:51:00,1.13623,1.13673,1.13609,1.13673,27200000.0
2008-01-15 15:52:00,1.13631,1.13723,1.13631,1.13723,8400000.0
2008-01-15 15:53:00,1.13661,1.13664,1.13625,1.13632,14600000.0
2008-01-15 15:54:00,1.1364,1.1364,1.13582,1.1359,19600000.0
2008-01-15 15:55:00,1.13609,1.13672,1.13589,1.13625,21000000.0
2008-01-15 15:56:00,1.1378,1.1378,1.1372,1.1373,4200000.0
2008-01-15 15:57:00,1.13646,1.13653,1.13623,1.13623,4200000.0
2008-01-15 15:58:00,1.13631,1.13631,1.13579,1.13598,8400000.0
2008-01-15 15:59:00,1.13585,1.13619,1.13583,1.13592,15200000.0
2008-01-15 16:00:00,1.13595,1.13645,1.13595,1.13645,11200000.0
2008-01-15 16:01:00,1.13631,1.13644,1.13611,1.13611,27600000.0
2008-01-15 16:02:00,1.13626,1.13643,1.13593,1.13626,16000000.0
2008-01-15 16:03:00,1.13634,1.13637,1.13567,1.13567,10600000.0
2008-01-15 16:04:00,1.13532,1.13604,1.13531,1.13583,10000000.0
2008-01-15 16:05:00,1.13553,1.13625,1.13553,1.13577,17800000.0
2008-01-15 16:06:00,1.1354,1.13558,1.13533,1.1355,10200000.0
2008-01-15 16:07:00,1.13571,1.13592,1.13553,1.13577,15400000.0
2008-01-15 16:08:00,1.13623,1.13623,1.13557,1.13575,25000000.0
2008-01-15 16:09:00,1.13568,1.13629,1.13568,1.13615,13200000.0
2008-01-15 16:10:00,1.13609,1.13619,1.13596,1.1361,7800000.0
2008-01-15 16:11:00,1.13632,1.13667,1.13611,1.13611,11600000.0
2008-01-15 16:12:00,1.1367,1.1367,1.13597,1.13636,24200000.0
2008-01-15 16:13:00,1.13603,1.13657,1.13603,1.1362,13800000.0
2008-01-15 16:14:00,1.13633,1.13642,1.136,1.13642,13000000.0
2008-01-15 16:15:00,1.13657,1.13689,1.13617,1.13617,21400000.0
2008-01-15 16:16:00,1.1365,1.13671,1.13642,1.13644,20400000.0
2008-01-15 16:17:00,1.13669,1.13684,1.13622,1.13622,12200000.0
2008-01-15 16:18:00,1.13639,1.13661,1.13612,1.13661,14600000.0
2008-01-15 16:19:00,1.13608,1.13661,1.13608,1.1365,10000000.0
2008-01-15 16:20:00,1.13671,1.13671,1.13613,1.13656,31800000.0
2008-01-15 16:21:00,1.13662,1.13662,1.13586,1.13619,23400000.0
2008-01-15 16:22:00,1.13655,1.13659,1.13636,1.13636,27400000.0
2008-01-15 16:23:00,1.13657,1.13715,1.13657,1.13715,11400000.0
2008-01-15 16:24:00,1.13721,1.13744,1.13718,1.13739,17000000.0
2008-01-15 16:25:00,1.13703,1.13723,1.13674,1.13674,22200000.0
2008-01-15 16:26:00,1.13698,1.13732,1.13674,1.13704,12000000.0
2008-01-15 16:27:00,1.13706,1.13706,1.13671,1.13687,19400000.0
2008-01-15 16:28:00,1.13708,1.13708,1.13664,1.13664,17200000.0
2008-01-15 16:29:00,1.13676,1.13721,1.1363,1.1363,12400000.0
2008-01-15 16:30:00,1.13615,1.13658,1.13587,1.13605,21800000.0
2008-01-15 16:31:00,1.1356,1.13621,1.1356,1.13605,10000000.0
2008-01-15 16:32:00,1.13631,1.13643,1.13615,1.13641,11600000.0
2008-01-15 16:33:00,1.13626,1.13653,1.13603,1.13603,11400000.0
2008-01-15 16:34:00,1.13638,1.13656,1.13604,1.13656,21800000.0
2008-01-15 16:35:00,1.13689,1.13689,1.13648,1.13654,22400000.0
2008-01-15 16:36:00,1.13655,1.13655,1.13618,1.13635,9000000.0
2008-01-15 16:37:00,1.13562,1.13604,1.13555,1.13591,14200000.0
2008-01-15 16:38:00,1.13599,1.13626,1.13576,1.13608,12200000.0
2008-01-15 16:39:00,1.13601,1.13622,1.13588,1.13618,17400000.0
2008-01-15 16:40:00,1.13622,1.13677,1.13558,1.13677,15200000.0
2008-01-15 16:41:00,1.13633,1.13648,1.13616,1.1363,8800000.0
2008-01-15 16:42:00,1.13639,1.13667,1.13623,1.13629,14000000.0
2008-01-15 16:43:00,1.13614,1.13646,1.13593,1.13593,16800000.0
2008-01-15 16:44:00,1.13613,1.13673,1.13613,1.1366,34200000.0
2008-01-15 16:45:00,1.13639,1.13659,1.13626,1.1365,18600000.0
2008-01-15 16:46:00,1.13639,1.13692,1.13616,1.13654,17400000.0
2008-01-15 16:47:00,1.13641,1.13674,1.13641,1.13654,14800000.0
2008-01-15 16:48:00,1.13669,1.13729,1.1361,1.1361,8600000.0
2008-01-15 16:49:00,1.13635,1.13689,1.13635,1.13663,11000000.0
2008-01-15 16:50:00,1.13664,1.13695,1.13657,1.1367,16400000.0
2008-01-15 16:51:00,1.13673,1.13705,1.13664,1.13665,14000000.0
2008-01-15 16:52:00,1.13663,1.13713,1.13606,1.13708,12200000.0
2008-01-15 16:53:00,1.13696,1.13754,1.13696,1.13754,10400000.0
2008-01-15 16:54:00,1.13735,1.13804,1.1373,1.1373,13600000.0
2008-01-15 16:55:00,1.13743,1.13749,1.137,1.137,22600000.0
2008-01-15 16:56:00,1.1371,1.13738,1.13687,1.13707,11800000.0
2008-01-15 16:57:00,1.13687,1.13701,1.13648,1.13662,21600000.0
2008-01-15 16:58:00,1.13703,1.13707,1.13667,1.13676,16600000.0
2008-01-15 16:59:00,1.13725,1.13726,1.1369,1.13724,24000000.0
2008-01-15 17:00:00,1.13689,1.13723,1.13662,1.13678,11000000.0
2008-01-15 17:01:00,1.13702,1.13727,1.1366,1.13702,11400000.0
2008-01-15 17:02:00,1.1368,1.13763,1.1368,1.13693,30200000.0
2008-01-15 17:03:00,1.13717,1.13742,1.13677,1.13711,11800000.0
2008-01-15 17:04:00,1.13735,1.13784,1.13727,1.13727,13400000.0
2008-01-15 17:05:00,1.13787,1.1382,1.13767,1.13767,21600000.0
2008-01-15 17:06:00,1.1377,1.13805,1.1377,1.13805,18400000.0
2008-01-15 17:07:00,1.13793,1.1383,1.1379,1.138,26000000.0
2008-01-15 17:08:00,1.138,1.13816,1.13796,1.13816,10400000.0
2008-01-15 17:09:00,1.13763,1.13791,1.13755,1.13768,11800000.0
2008-01-15 17:10:00,1.13766,1.13807,1.13738,1.13738,13000000.0
2008-01-15 17:11:00,1.13763,1.13763,1.13686,1.13752,12800000.0
2008-01-15 17:12:00,1.1368,1.13706,1.13644,1.1367,15200000.0
2008-01-15 17:13:00,1.1368,1.13694,1.1366,1.1366,16200000.0
2008-01-15 17:14:00,1.13644,1.13664,1.13631,1.13654,10000000.0
2008-01-15 17:15:00,1.1368,1.13722,1.13669,1.13722,24400000.0
2008-01-15 17:16:00,1.13689,1.13709,1.13669,1.13682,11600000.0
2008-01-15 17:17:00,1.137,1.13734,1.13681,1.13688,16800000.0
2008-01-15 17:18:00,1.13657,1.13697,1.13645,1.13645,21400000.0
2008-01-15 17:19:00,1.13661,1.13782,1.13648,1.13767,35000000.0
2008-01-15 17:20:00,1.13739,1.13815,1.13739,1.13768,12600000.0
2008-01-15 17:21:00,1.13768,1.13807,1.13765,1.13775,15800000.0
2008-01-15 17:22:00,1.13738,1.13753,1.13734,1.13741,19200000.0
2008-01-15 17:23:00,1.13761,1.13777,1.13747,1.13747,15800000.0
2008-01-15 17:24:00,1.13741,1.13766,1.13724,1.1376,19000000.0
2008-01-15 17:25:00,1.13723,1.13725,1.13666,1.13666,18200000.0
2008-01-15 17:26:00,1.13694,1.13751,1.13694,1.13696,19000000.0
2008-01-15 17:27:00,1.13737,1.13755,1.13729,1.1373,7800000.0
2008-01-15 17:28:00,1.13729,1.13763,1.13729,1.13754,17800000.0
2008-01-15 17:29:00,1.13722,1.13752,1.13713,1.13752,18200000.0
2008-01-15 17:30:00,1.13737,1.13763,1.13687,1.13687,10800000.0
2008-01-15 17:31:00,1.13683,1.13749,1.13683,1.13692,31200000.0
2008-01-15 17:32:00,1.1369,1.13747,1.13617,1.13747,17200000.0
2008-01-15 17:33:00,1.13712,1.13773,1.13704,1.13773,12200000.0
2008-01-15 17:34:00,1.13742,1.13758,1.13702,1.13757,17400000.0
2008-01-15 17:35:00,1.13748,1.13769,1.13706,1.13711,32400000.0
2008-01-15 17:36:00,1.13706,1.13713,1.13667,1.13667,21400000.0
2008-01-15 17:37:00,1.13685,1.13739,1.13685,1.1373,14800000.0
2008-01-15 17:38:00,1.13734,1.13734,1.13659,1.13676,13000000.0
2008-01-15 17:39:00,1.13694,1.13694,1.13618,1.13631,18200000.0
2008-01-15 17:40:00,1.13644,1.13686,1.13633,1.13633,24800000.0
2008-01-15 17:41:00,1.13599,1.13649,1.13575,1.13649,16600000.0
2008-01-15 17:42:00,1.13612,1.13663,1.13558,1.13558,11800000.0
2008-01-15 17:43:00,1.13585,1.13615,1.13578,1.13598,15400000.0
2008-01-15 17:44:00,1.13637,1.13655,1.13584,1.13618,12400000.0
2008-01-15 17:45:00,1.13536,1.13604,1.13536,1.13576,13000000.0
2008-01-15 17:46:00,1.13602,1.13619,1.13576,1.13591,15600000.0
2008-01-15 17:47:00,1.13554,1.13601,1.13554,1.1359,21400000.0
2008-01-15 17:48:00,1.13584,1.13595,1.13578,1.13578,13000000.0
2008-01-15 17:49:00,1.13557,1.136,1.13517,1.13517,5600000.0
2008-01-15 17:50:00,1.13545,1.13582,1.13545,1.13545,9000000.0
2008-01-15 17:51:00,1.13557,1.13641,1.13557,1.13594,18800000.0
2008-01-15 17:52:00,1.13615,1.13657,1.13565,1.13568,18400000.0
2008-01-15 17:53:00,1.13565,1.13631,1.13548,1.13623,16800000.0
2008-01-15 17:54:00,1.13617,1.13645,1.13604,1.13645,14400000.0
2008-01-15 17:55:00,1.13625,1.13635,1.13565,1.13565,11600000.0
2008-01-15 17:56:00,1.13583,1.13639,1.13583,1.13632,8400000.0
2008-01-15 17:57:00,1.13685,1.13695,1.13607,1.13691,14400000.0
2008-01-15 17:58:00,1.13638,1.13691,1.13638,1.13674,9000000.0
2008-01-15 17:59:00,1.13734,1.138,1.1373,1.138,16600000.0
2008-01-15 18:00:00,1.13753,1.13753,1.13713,1.13728,12400000.0
2008-01-15 18:01:00,1.13751,1.13779,1.13723,1.13765,23200000.0
2008-01-15 18:02:00,1.13745,1.13781,1.13696,1.13736,9400000.0
2008-01-15 18:03:00,1.13707,1.13728,1.13707,1.13728,21400000.0
2008-01-15 18:04:00,1.13715,1.1376,1.13715,1.1372,15000000.0
2008-01-15 18:05:00,1.13736,1.13736,1.13702,1.13718,21000000.0
2008-01-15 18:06:00,1.1362,1.1364,1.1362,1.1363,21800000.0
2008-01-15 18:07:00,1.13717,1.13717,1.13665,1.13691,21800000.0
2008-01-15 18:08:00,1.1369,1.13717,1.13687,1.13699,8800000.0
2008-01-15 18:09:00,1.13698,1.13698,1.13642,1.13652,12400000.0
2008-01-15 18:10:00,1.13703,1.13715,1.13676,1.13681,27400000.0
2008-01-15 18:11:00,1.13698,1.13758,1.13698,1.13758,11600000.0
2008-01-15 18:12:00,1.13753,1.13754,1.13691,1.1373,16400000.0
2008-01-15 18:13:00,1.13729,1.13765,1.13708,1.1373,23600000.0
2008-01-15 18:14:00,1.1375,1.13802,1.1375,1.13775,17600000.0
2008-01-15 18:15:00,1.13795,1.13795,1.13727,1.13737,18800000.0
2008-01-15 18:16:00,1.13763,1.13763,1.13723,1.13726,10200000.0
2008-01-15 18:17:00,1.1374,1.13784,1.13683,1.13683,15000000.0
2008-01-15 18:18:00,1.13678,1.13715,1.13645,1.13645,10800000.0
2008-01-15 18:19:00,1.1369,1.13739,1.13672,1.13672,19400000.0
2008-01-15 18:20:00,1.13699,1.13725,1.13696,1.13725,13800000.0
2008-01-15 18:21:00,1.13715,1.13726,1.13674,1.1369,29400000.0
2008-01-15 18:22:00,1.13697,1.13703,1.13689,1.13703,14800000.0
2008-01-15 18:23:00,1.13704,1.13754,1.13704,1.13713,23800000.0
2008-01-15 18:24:00,1.13684,1.13718,1.13681,1.1371,8400000.0
2008-01-15 18:25:00,1.13739,1.13801,1.13709,1.13801,17000000.0
2008-01-15 18:26:00,1.13726,1.13748,1.13726,1.13748,10200000.0
2008-01-15 18:27:00,1.13746,1.13746,1.13686,1.13686,11000000.0
2008-01-15 18:28:00,1.13735,1.13735,1.13654,1.13654,22000000.0
2008-01-15 18:29:00,1.13669,1.13722,1.13652,1.13722,35200000.0
2008-01-15 18:30:00,1.13661,1.13683,1.13631,1.13631,12200000.0
2008-01-15 18:31:00,1.13635,1.13687,1.13634,1.13665,20000000.0
2008-01-15 18:32:00,1.13664,1.13669,1.13657,1.13669,15400000.0
2008-01-15 18:33:00,1.13685,1.13685,1.13655,1.13658,6600000.0
2008-01-15 18:34:00,1.13668,1.13735,1.13668,1.13735,15000000.0
2008-01-15 18:35:00,1.13737,1.13737,1.13696,1.13696,12800000.0
2008-01-15 18:36:00,1.13722,1.13779,1.13722,1.1373,20400000.0
2008-01-15 18:37:00,1.13639,1.13681,1.13633,1.13669,21200000.0
2008-01-15 18:38:00,1.13684,1.1369,1.13653,1.13679,16600000.0
2008-01-15 18:39:00,1.13671,1.13757,1.13671,1.13709,13000000.0
2008-01-15 18:40:00,1.13682,1.13715,1.13668,1.1371,15400000.0
2008-01-15 18:41:00,1.13725,1.13728,1.13701,1.13701,11400000.0
2008-01-15 18:42:00,1.1371,1.1371,1.13602,1.13602,11000000.0
2008-01-15 18:43:00,1.13621,1.13621,1.1357,1.1357,10200000.0
2008-01-15 18:44:00,1.13577,1.13635,1.13577,1.13623,7400000.0
2008-01-15 18:45:00,1.13625,1.13625,1.1359,1.136,19600000.0
2008-01-15 18:46:00,1.13588,1.13606,1.13584,1.13598,15800000.0
2008-01-15 18:47:00,1.13586,1.13586,1.13549,1.13567,9400000.0
2008-01-15 18:48:00,1.13576,1.13615,1.13572,1.13613,12400000.0
2008-01-15 18:49:00,1.13612,1.13674,1.13608,1.13674,20400000.0
2008-01-15 18:50:00,1.13647,1.13652,1.13608,1.13611,14600000.0
2008-01-15 18:51:00,1.13567,1.13584,1.13554,1.13584,9000000.0
2008-01-15 18:52:00,1.13583,1.13583,1.13499,1.13528,16400000.0
2008-01-15 18:53:00,1.13604,1.13653,1.13596,1.13653,18000000.0
2008-01-15 18:54:00,1.13614,1.13654,1.13586,1.13618,11600000.0
2008-01-15 18:55:00,1.13634,1.1368,1.13611,1.13656,26600000.0
2008-01-15 18:56:00,1.13625,1.1363,1.1359,1.1359,9400000.0
2008-01-15 18:57:00,1.13668,1.13668,1.1364,1.13666,18600000.0
2008-01-15 18:58:00,1.13639,1.13645,1.13588,1.13623,11600000.0
2008-01-15 18:59:00,1.13625,1.13625,1.13559,1.13559,11800000.0
2008-01-15 19:00:00,1.1356,1.13597,1.13554,1.13564,19000000.0
2008-01-15 19:01:00,1.13541,1.13552,1.13534,1.13538,17200000.0
2008-01-15 19:02:00,1.13532,1.13573,1.13521,1.13573,10800000.0
2008-01-15 19:03:00,1.1353,1.13593,1.1353,1.13593,11400000.0
2008-01-15 19:04:00,1.13637,1.13646,1.13612,1.13633,22200000.0
2008-01-15 19:05:00,1.13576,1.13608,1.13554,1.1359,17600000.0
2008-01-15 19:06:00,1.13594,1.13625,1.13588,1.13598,6800000.0
2008-01-15 19:07:00,1.13587,1.13599,1.13567,1.13599,11600000.0
2008-01-15 19:08:00,1.13615,1.13648,1.13601,1.13601,29600000.0
2008-01-15 19:09:00,1.13623,1.13623,1.13579,1.1359,12800000.0
2008-01-15 19:10:00,1.13612,1.13612,1.13523,1.13545,17800000.0
2008-01-15 19:11:00,1.13515,1.13554,1.13513,1.13513,13800000.0
2008-01-15 19:12:00,1.13533,1.13566,1.13533,1.13543,18400000.0
2008-01-15 19:13:00,1.13561,1.13568,1.13547,1.13557,15400000.0
2008-01-15 19:14:00,1.13524,1.13612,1.13524,1.13612,30000000.0
2008-01-15 19:15:00,1.1354,1.1363,1.1354,1.1363,16200000.0
2008-01-15 19:16:00,1.1359,1.1364,1.1352,1.1355,16200000.0
2008-01-15 19:17:00,1.13609,1.13646,1.13602,1.13621,16200000.0
2008-01-15 19:18:00,1.13598,1.13642,1.13598,1.13642,20800000.0
2008-01-15 19:19:00,1.13637,1.1369,1.13632,1.13682,20600000.0
2008-01-15 19:20:00,1.13652,1.13666,1.13607,1.13613,19600000.0
2008-01-15 19:21:00,1.13583,1.13611,1.13583,1.13605,14200000.0
2008-01-15 19:22:00,1.13653,1.13684,1.13637,1.13641,18000000.0
2008-01-15 19:23:00,1.13641,1.13681,1.13611,1.13681,17000000.0
2008-01-15 19:24:00,1.13683,1.13738,1.13671,1.13706,8800000.0
2008-01-15 19:25:00,1.13688,1.13721,1.13667,1.13689,13200000.0
2008-01-15 19:26:00,1.13697,1.13697,1.13692,1.13692,8800000.0
2008-01-15 19:27:00,1.13702,1.13723,1.13652,1.13672,20000000.0
2008-01-15 19:28:00,1.1366,1.13671,1.13631,1.13657,15600000.0
2008-01-15 19:29:00,1.13636,1.13644,1.13613,1.13623,13000000.0
2008-01-15 19:30:00,1.13628,1.1365,1.1361,1.13614,18200000.0
2008-01-15 19:31:00,1.136,1.13628,1.13586,1.13586,16600000.0
2008-01-15 19:32:00,1.13592,1.13607,1.1357,1.13583,22000000.0
2008-01-15 19:33:00,1.13578,1.13583,1.13567,1.13583,18200000.0
2008-01-15 19:34:00,1.13572,1.13605,1.13533,1.13567,30600000.0
2008-01-15 19:35:00,1.13533,1.13624,1.13533,1.13602,15400000.0
2008-01-15 19:36:00,1.13572,1.13604,1.13572,1.13596,21600000.0
2008-01-15 19:37:00,1.13619,1.13639,1.13616,1.13623,21400000.0
2008-01-15 19:38:00,1.13639,1.13655,1.13585,1.13589,25400000.0
2008-01-15 19:39:00,1.13578,1.13611,1.13551,1.13593,11000000.0
2008-01-15 19:40:00,1.13609,1.13609,1.13551,1.13551,18800000.0
2008-01-15 19:41:00,1.13613,1.13638,1.13592,1.13614,10400000.0
2008-01-15 19:42:00,1.13591,1.13626,1.13584,1.13608,11400000.0
2008-01-15 19:43:00,1.13583,1.13626,1.13575,1.13626,17200000.0
2008-01-15 19:44:00,1.13603,1.13603,1.13518,1.13562,17200000.0
2008-01-15 19:45:00,1.13514,1.13558,1.13514,1.13558,9400000.0
2008-01-15 19:46:00,1.13544,1.13568,1.13526,1.13553,17400000.0
2008-01-15 19:47:00,1.13528,1.13583,1.13528,1.13583,16600000.0
2008-01-15 19:48:00,1.13613,1.13635,1.13604,1.1361,12600000.0
2008-01-15 19:49:00,1.13589,1.13645,1.13589,1.13645,10000000.0
2008-01-15 19:50:00,1.13647,1.13648,1.13595,1.13598,25800000.0
2008-01-15 19:51:00,1.13626,1.13635,1.136,1.13635,16400000.0
2008-01-15 19:52:00,1.13556,1.13616,1.13547,1.13575,14800000.0
2008-01-15 19:53:00,1.13576,1.13583,1.13563,1.13576,20800000.0
2008-01-15 19:54:00,1.13611,1.13616,1.13577,1.13589,18600000.0
2008-01-15 19:55:00,1.13583,1.13599,1.13551,1.13576,14200000.0
2008-01-15 19:56:00,1.13575,1.136,1.13567,1.1358,9200000.0
2008-01-15 19:57:00,1.13562,1.13585,1.13562,1.13581,7400000.0
2008-01-15 19:58:00,1.13568,1.13577,1.13542,1.13542,11000000.0
2008-01-15 19:59:00,1.13583,1.13592,1.13548,1.13561,10200000.0
2008-01-15 20:00:00,1.13562,1.13591,1.13545,1.13588,18000000.0
2008-01-15 20:01:00,1.13622,1.13622,1.13541,1.13541,14800000.0
2008-01-15 20:02:00,1.13597,1.13621,1.13588,1.13615,21200000.0
2008-01-15 20:03:00,1.13578,1.13599,1.13549,1.13588,6400000.0
2008-01-15 20:04:00,1.13538,1.13557,1.13517,1.13517,15600000.0
2008-01-15 20:05:00,1.1354,1.13583,1.1354,1.13541,19400000.0
2008-01-15 20:06:00,1.13556,1.13565,1.13542,1.13542,13400000.0
2008-01-15 20:07:00,1.13547,1.13579,1.13526,1.13526,26000000.0
2008-01-15 20:08:00,1.136,1.13628,1.136,1.13615,20200000.0
2008-01-15 20:09:00,1.13638,1.13642,1.13604,1.13608,16800000.0
2008-01-15 20:10:00,1.13631,1.13631,1.13579,1.13579,13000000.0
2008-01-15 20:11:00,1.13568,1.1361,1.13568,1.1358,30600000.0
2008-01-15 20:12:00,1.13594,1.1363,1.13594,1.1363,14200000.0
2008-01-15 20:13:00,1.13546,1.13594,1.13546,1.13572,18200000.0
2008-01-15 20:14:00,1.1359,1.1359,1.13536,1.13568,18000000.0
2008-01-15 20:15:00,1.13539,1.1356,1.13497,1.13534,24400000.0
2008-01-15 20:16:00,1.13525,1.13528,1.13513,1.13523,11800000.0
2008-01-15 20:17:00,1.13501,1.13594,1.13501,1.13548,13800000.0
2008-01-15 20:18:00,1.13548,1.13598,1.13548,1.13598,10600000.0
2008-01-15 20:19:00,1.13631,1.13656,1.13595,1.13654,17600000.0
2008-01-15 20:20:00,1.13642,1.13647,1.13592,1.13592,20000000.0
2008-01-15 20:21:00,1.13611,1.13611,1.13536,1.13536,10400000.0
2008-01-15 20:22:00,1.13547,1.13586,1.13547,1.13555,21000000.0
2008-01-15 20:23:00,1.13541,1.13581,1.13541,1.13556,22400000.0
2008-01-15 20:24:00,1.13589,1.13595,1.13562,1.13562,11600000.0
2008-01-15 20:25:00,1.1355,1.1357,1.1355,1.1357,12400000.0
2008-01-15 20:26:00,1.13539,1.13572,1.13518,1.13539,12400000.0
2008-01-15 20:27:00,1.13578,1.13612,1.13578,1.13578,21200000.0
2008-01-15 20:28:00,1.13594,1.13594,1.13555,1.13568,15800000.0
2008-01-15 20:29:00,1.13598,1.1361,1.13595,1.1361,9200000.0
2008-01-15 20:30:00,1.13611,1.13611,1.13562,1.13581,16000000.0
2008-01-15 20:31:00,1.13622,1.13622,1.13605,1.13605,20000000.0
2008-01-15 20:32:00,1.13649,1.13649,1.13617,1.13629,6200000.0
2008-01-15 20:33:00,1.13636,1.13637,1.13588,1.13603,14200000.0
2008-01-15 20:34:00,1.1361,1.13633,1.136,1.13633,7600000.0
2008-01-15 20:35:00,1.13669,1.13669,1.13612,1.13652,12000000.0
2008-01-15 20:36:00,1.13625,1.13625,1.13557,1.13598,13200000.0
2008-01-15 20:37:00,1.13551,1.13604,1.13551,1.13582,8000000.0
2008-01-15 20:38:00,1.13616,1.13632,1.13581,1.13581,38000000.0
2008-01-15 20:39:00,1.13582,1.1359,1.13576,1.1359,5200000.0
2008-01-15 20:40:00,1.13603,1.13603,1.13576,1.13576,10200000.0
2008-01-15 20:41:00,1.13577,1.13594,1.13557,1.13559,14400000.0
2008-01-15 20:42:00,1.13594,1.13612,1.1357,1.13589,11000000.0
2008-01-15 20:43:00,1.13558,1.13613,1.13558,1.1359,10200000.0
2008-01-15 20:44:00,1.13612,1.13642,1.13578,1.1358,18000000.0
2008-01-15 20:45:00,1.1362,1.13633,1.13589,1.13589,11200000.0
2008-01-15 20:46:00,1.13563,1.13584,1.13548,1.13568,26800000.0
2008-01-15 20:47:00,1.1358,1.1358,1.13522,1.1354,7400000.0
2008-01-15 20:48:00,1.13576,1.13576,1.13535,1.13535,6200000.0
2008-01-15 20:49:00,1.13597,1.13597,1.13542,1.1356,11600000.0
2008-01-15 20:50:00,1.13587,1.13587,1.13525,1.1356,30000000.0
2008-01-15 20:51:00,1.13552,1.13552,1.13489,1.13513,10400000.0
2008-01-15 20:52:00,1.13532,1.13603,1.1352,1.13603,15600000.0
2008-01-15 20:53:00,1.13566,1.13622,1.13551,1.13551,16000000.0
2008-01-15 20:54:00,1.13554,1.13554,1.13507,1.13533,4200000.0
2008-01-15 20:55:00,1.13497,1.13545,1.13478,1.13497,10400000.0
2008-01-15 20:56:00,1.13526,1.13582,1.13511,1.1352,17800000.0
2008-01-15 20:57:00,1.13569,1.13569,1.13514,1.13514,13400000.0
2008-01-15 20:58:00,1.13537,1.13567,1.13499,1.13532,14000000.0
2008-01-15 20:59:00,1.13579,1.13579,1.13547,1.13557,7200000.0
2008-01-15 21:00:00,1.13586,1.13586,1.13556,1.13568,20000000.0
2008-01-15 21:01:00,1.13563,1.13589,1.13558,1.13577,8000000.0
2008-01-15 21:02:00,1.13541,1.13573,1.13513,1.13513,9200000.0
2008-01-15 21:03:00,1.13505,1.1359,1.13505,1.13568,8800000.0
2008-01-15 21:04:00,1.13563,1.13598,1.13563,1.13592,18000000.0
2008-01-15 21:05:00,1.13569,1.13583,1.13543,1.13583,6800000.0
2008-01-15 21:06:00,1.13571,1.13613,1.13565,1.13565,19600000.0
2008-01-15 21:07:00,1.13571,1.13588,1.13571,1.1358,21400000.0
2008-01-15 21:08:00,1.136,1.13604,1.13576,1.13576,8200000.0
2008-01-15 21:09:00,1.13579,1.13634,1.13579,1.13599,12200000.0
2008-01-15 21:10:00,1.13633,1.13633,1.13576,1.13576,18400000.0
2008-01-15 21:11:00,1.13583,1.1361,1.1356,1.1356,15600000.0
2008-01-15 21:12:00,1.13565,1.13615,1.13558,1.13569,14800000.0
2008-01-15 21:13:00,1.13569,1.1358,1.13569,1.13569,16000000.0
2008-01-15 21:14:00,1.13575,1.13599,1.13572,1.13575,28200000.0
2008-01-15 21:15:00,1.13576,1.13602,1.1356,1.1357,18600000.0
2008-01-15 21:16:00,1.13575,1.13575,1.13539,1.13548,24000000.0
2008-01-15 21:17:00,1.13534,1.13593,1.13534,1.1357,17600000.0
2008-01-15 21:18:00,1.13588,1.13588,1.13553,1.13553,12200000.0
2008-01-15 21:19:00,1.13555,1.13622,1.13555,1.13577,17800000.0
2008-01-15 21:20:00,1.13542,1.1357,1.13541,1.1357,6200000.0
2008-01-15 21:21:00,1.13538,1.13547,1.13531,1.13536,19000000.0
2008-01-15 21:22:00,1.13546,1.13603,1.13546,1.13585,10400000.0
2008-01-15 21:23:00,1.1353,1.13564,1.1353,1.13553,11600000.0
2008-01-15 21:24:00,1.13531,1.13603,1.13531,1.13564,7400000.0
2008-01-15 21:25:00,1.13531,1.13549,1.13531,1.13547,10000000.0
2008-01-15 21:26:00,1.1355,1.13572,1.13541,1.13544,18200000.0
2008-01-15 21:27:00,1.13529,1.13569,1.13524,1.13536,33000000.0
2008-01-15 21:28:00,1.13506,1.13549,1.13499,1.13499,8000000.0
2008-01-15 21:29:00,1.13533,1.13533,1.13497,1.13499,6600000.0
2008-01-15 21:30:00,1.1352,1.1352,1.1347,1.135,7400000.0
2008-01-15 21:31:00,1.13476,1.13527,1.13476,1.13506,7400000.0
2008-01-15 21:32:00,1.13486,1.13526,1.13472,1.13526,21000000.0
2008-01-15 21:33:00,1.13503,1.13503,1.13485,1.13498,5600000.0
2008-01-15 21:34:00,1.13492,1.13515,1.13475,1.13513,31000000.0
2008-01-15 21:35:00,1.13497,1.13506,1.13475,1.13475,15400000.0
2008-01-15 21:36:00,1.13496,1.13515,1.13447,1.13477,21000000.0
2008-01-15 21:37:00,1.13468,1.13508,1.13456,1.1347,20200000.0
2008-01-15 21:38:00,1.13499,1.13499,1.13473,1.13482,24000000.0
2008-01-15 21:39:00,1.13478,1.13497,1.13446,1.13475,7200000.0
2008-01-15 21:40:00,1.13478,1.13494,1.13467,1.13478,12200000.0
2008-01-15 21:41:00,1.13487,1.13503,1.13467,1.13503,7800000.0
2008-01-15 21:42:00,1.13522,1.13551,1.13503,1.13525,7400000.0
2008-01-15 21:43:00,1.13494,1.13505,1.13463,1.1349,14600000.0
2008-01-15 21:44:00,1.1345,1.13479,1.13447,1.13465,30000000.0
2008-01-15 21:45:00,1.13463,1.1349,1.13446,1.13446,11400000.0
2008-01-15 21:46:00,1.13453,1.13491,1.13453,1.1349,9000000.0
2008-01-15 21:47:00,1.13455,1.13495,1.13455,1.13477,20000000.0
2008-01-15 21:48:00,1.13479,1.13498,1.1344,1.13498,10600000.0
2008-01-15 21:49:00,1.13498,1.13509,1.13456,1.13456,15400000.0
2008-01-15 21:50:00,1.13488,1.13492,1.13452,1.13452,13400000.0
2008-01-15 21:51:00,1.1347,1.1347,1.13453,1.13453,3200000.0
2008-01-15 21:52:00,1.1345,1.13488,1.13443,1.13475,11400000.0
2008-01-15 21:53:00,1.13477,1.13511,1.1346,1.13479,10000000.0
2008-01-15 21:54:00,1.13455,1.13482,1.13454,1.13456,12600000.0
2008-01-15 21:55:00,1.1345,1.13484,1.1342,1.1346,23600000.0
2008-01-15 21:56:00,1.13466,1.1352,1.13452,1.13452,12200000.0
2008-01-15 21:57:00,1.13497,1.1352,1.13473,1.135,21000000.0
2008-01-15 21:58:00,1.13456,1.13505,1.13453,1.13483,17200000.0
2008-01-15 21:59:00,1.13442,1.13493,1.13442,1.13464,11400000.0
2008-01-15 22:00:00,1.13463,1.13489,1.13447,1.13489,19400000.0
2008-01-15 22:01:00,1.13428,1.1348,1.13423,1.13442,17200000.0
2008-01-15 22:02:00,1.13458,1.13478,1.13447,1.1347,13600000.0
2008-01-15 22:03:00,1.13408,1.1345,1.13408,1.13425,11600000.0
2008-01-15 22:04:00,1.13392,1.13425,1.13378,1.13378,11400000.0
2008-01-15 22:05:00,1.1338,1.13414,1.1338,1.13414,30800000.0
2008-01-15 22:06:00,1.13412,1.13456,1.13412,1.13441,10400000.0
2008-01-15 22:07:00,1.13394,1.13394,1.13366,1.13393,14200000.0
2008-01-15 22:08:00,1.1334,1.13393,1.1334,1.13384,7400000.0
2008-01-15 22:09:00,1.13367,1.13421,1.13367,1.13421,3200000.0
2008-01-15 22:10:00,1.13431,1.13431,1.13369,1.13414,10000000.0
2008-01-15 22:11:00,1.13407,1.13444,1.13407,1.13444,17000000.0
2008-01-15 22:12:00,1.13471,1.13482,1.13462,1.13476,15200000.0
2008-01-15 22:13:00,1.13467,1.13496,1.13463,1.13485,18200000.0
2008-01-15 22:14:00,1.13547,1.13547,1.13488,1.13504,20400000.0
2008-01-15 22:15:00,1.13473,1.13507,1.13473,1.13507,15600000.0
2008-01-15 22:16:00,1.1351,1.1351,1.13477,1.13482,15600000.0
2008-01-15 22:17:00,1.13469,1.13477,1.13419,1.13419,11200000.0
2008-01-15 22:18:00,1.13411,1.1345,1.13411,1.1345,16000000.0
2008-01-15 22:19:00,1.13401,1.13428,1.13401,1.13428,2600000.0
2008-01-15 22:20:00,1.13385,1.13416,1.13337,1.13416,17400000.0
2008-01-15 22:21:00,1.13474,1.1351,1.13455,1.13455,36200000.0
2008-01-15 22:22:00,1.13424,1.13447,1.13424,1.13447,10800000.0
2008-01-15 22:23:00,1.13441,1.13465,1.13416,1.13465,12400000.0
2008-01-15 22:24:00,1.13419,1.13427,1.13367,1.13421,7400000.0
2008-01-15 22:25:00,1.1342,1.13436,1.13412,1.13436,13200000.0
2008-01-15 22:26:00,1.1343,1.13462,1.1343,1.13444,23400000.0
2008-01-15 22:27:00,1.13424,1.13461,1.13401,1.13444,14800000.0
2008-01-15 22:28:00,1.1343,1.13444,1.13406,1.13406,10000000.0
2008-01-15 22:29:00,1.13465,1.13472,1.13448,1.13464,12200000.0
2008-01-15 22:30:00,1.13459,1.13459,1.13439,1.13456,12000000.0
2008-01-15 22:31:00,1.13462,1.13482,1.13446,1.13462,15600000.0
2008-01-15 22:32:00,1.13499,1.13499,1.13445,1.13487,10000000.0
2008-01-15 22:33:00,1.13435,1.13493,1.13435,1.13492,9600000.0
2008-01-15 22:34:00,1.13472,1.13523,1.13461,1.13506,8800000.0
2008-01-15 22:35:00,1.13483,1.13498,1.13483,1.13498,3200000.0
2008-01-15 22:36:00,1.13478,1.13536,1.13456,1.13505,23600000.0
2008-01-15 22:37:00,1.1346,1.1346,1.13416,1.13416,4800000.0
2008-01-15 22:38:00,1.13396,1.13465,1.13396,1.13448,16200000.0
2008-01-15 22:39:00,1.13426,1.13426,1.13392,1.13404,28000000.0
2008-01-15 22:40:00,1.134,1.13403,1.134,1.13403,2600000.0
2008-01-15 22:41:00,1.13469,1.13485,1.13443,1.13451,26800000.0
2008-01-15 22:42:00,1.13444,1.13477,1.13431,1.13431,8400000.0
2008-01-15 22:43:00,1.13432,1.1344,1.13374,1.13374,33200000.0
2008-01-15 22:44:00,1.13394,1.13456,1.13394,1.13429,25400000.0
2008-01-15 22:45:00,1.13389,1.13432,1.13371,1.13396,13000000.0
2008-01-15 22:46:00,1.13375,1.13458,1.13348,1.13458,20800000.0
2008-01-15 22:47:00,1.13397,1.13416,1.13393,1.13403,13200000.0
2008-01-15 22:48:00,1.1343,1.13437,1.13413,1.13428,21800000.0
2008-01-15 22:49:00,1.13467,1.13467,1.13416,1.13426,11400000.0
2008-01-15 22:50:00,1.13422,1.13438,1.13408,1.13423,7400000.0
2008-01-15 22:51:00,1.13419,1.13482,1.13411,1.13426,10000000.0
2008-01-15 22:52:00,1.13392,1.13392,1.13289,1.13289,9400000.0
2008-01-15 22:53:00,1.13334,1.13369,1.13334,1.13347,19400000.0
2008-01-15 22:54:00,1.13333,1.13357,1.13323,1.13357,14200000.0
2008-01-15 22:55:00,1.13351,1.13408,1.13329,1.13329,25400000.0
2008-01-15 22:56:00,1.13367,1.13448,1.13367,1.13436,16000000.0
2008-01-15 22:57:00,1.13446,1.1347,1.13398,1.13398,21800000.0
2008-01-15 22:58:00,1.13403,1.13463,1.13403,1.1346,17200000.0
2008-01-15 22:59:00,1.13461,1.13461,1.13422,1.13432,12200000.0
2008-01-15 23:00:00,1.13454,1.1349,1.13454,1.13482,18800000.0
2008-01-15 23:01:00,1.1347,1.13484,1.1347,1.13477,7000000.0
2008-01-15 23:02:00,1.1346,1.13474,1.13403,1.13403,15000000.0
2008-01-15 23:03:00,1.13346,1.13362,1.13318,1.13318,12000000.0
2008-01-15 23:04:00,1.13321,1.13445,1.13321,1.13445,12800000.0
2008-01-15 23:05:00,1.13438,1.13438,1.13347,1.13347,8400000.0
2008-01-15 23:06:00,1.13318,1.13393,1.13318,1.13354,15600000.0
2008-01-15 23:07:00,1.13366,1.1341,1.1336,1.1341,8000000.0
2008-01-15 23:08:00,1.1341,1.13422,1.13296,1.13296,13800000.0
2008-01-15 23:09:00,1.13282,1.13315,1.13278,1.13299,13000000.0
2008-01-15 23:10:00,1.1333,1.13367,1.1333,1.13349,20200000.0
2008-01-15 23:11:00,1.13383,1.13398,1.13367,1.13367,18000000.0
2008-01-15 23:12:00,1.13404,1.13438,1.13363,1.13423,18400000.0
2008-01-15 23:13:00,1.13452,1.13452,1.13402,1.13443,15200000.0
2008-01-15 23:14:00,1.13453,1.13481,1.13453,1.13469,12200000.0
2008-01-15 23:15:00,1.13483,1.13512,1.13451,1.13451,18800000.0
2008-01-15 23:16:00,1.13482,1.13511,1.13472,1.13484,29000000.0
2008-01-15 23:17:00,1.13483,1.1352,1.13479,1.13479,32200000.0
2008-01-15 23:18:00,1.13475,1.13489,1.13475,1.13489,12400000.0
2008-01-15 23:19:00,1.13479,1.13479,1.13421,1.13421,10000000.0
2008-01-15 23:20:00,1.13388,1.13456,1.1338,1.13399,31600000.0
2008-01-15 23:21:00,1.1338,1.1343,1.13367,1.1343,8600000.0
2008-01-15 23:22:00,1.13406,1.13423,1.13361,1.13361,31800000.0
2008-01-15 23:23:00,1.13351,1.13365,1.13346,1.13365,9200000.0
2008-01-15 23:24:00,1.13344,1.13379,1.13344,1.13351,10200000.0
2008-01-15 23:25:00,1.13377,1.134,1.13367,1.134,23600000.0
2008-01-15 23:26:00,1.13349,1.13364,1.13333,1.13333,17600000.0
2008-01-15 23:27:00,1.13338,1.13373,1.13306,1.13306,18400000.0
2008-01-15 23:28:00,1.13348,1.13382,1.13348,1.13382,6800000.0
2008-01-15 23:29:00,1.1337,1.1337,1.13342,1.13365,11200000.0
2008-01-15 23:30:00,1.13372,1.13377,1.13335,1.13367,17800000.0
2008-01-15 23:31:00,1.13343,1.13369,1.13317,1.13366,9000000.0
2008-01-15 23:32:00,1.13372,1.13404,1.13372,1.13378,23400000.0
2008-01-15 23:33:00,1.13366,1.13392,1.13332,1.13332,22800000.0
2008-01-15 23:34:00,1.13324,1.1338,1.13314,1.1335,9600000.0
2008-01-15 23:35:00,1.13386,1.13419,1.13386,1.13419,10000000.0
2008-01-15 23:36:00,1.13401,1.13456,1.13396,1.13424,11600000.0
2008-01-15 23:37:00,1.13442,1.13442,1.1339,1.1339,23600000.0
2008-01-15 23:38:00,1.13432,1.13432,1.13344,1.13361,15400000.0
2008-01-15 23:39:00,1.1342,1.1342,1.13363,1.13373,11000000.0
2008-01-15 23:40:00,1.13383,1.13407,1.13362,1.13374,12000000.0
2008-01-15 23:41:00,1.13369,1.134,1.13356,1.13367,18800000.0
2008-01-15 23:42:00,1.13353,1.13379,1.13329,1.13364,24600000.0
2008-01-15 23:43:00,1.13319,1.13323,1.13279,1.13279,10000000.0
2008-01-15 23:44:00,1.13253,1.13267,1.13233,1.13245,9400000.0
2008-01-15 23:45:00,1.13265,1.13297,1.13265,1.1328,9200000.0
2008-01-15 23:46:00,1.13291,1.13346,1.13284,1.13308,12400000.0
2008-01-15 23:47:00,1.13335,1.13335,1.13279,1.13296,11200000.0
2008-01-15 23:48:00,1.13306,1.13306,1.13292,1.133,9400000.0
2008-01-15 23:49:00,1.1323,1.13288,1.1323,1.13253,19000000.0
2008-01-15 23:50:00,1.13267,1.13271,1.1325,1.13269,9600000.0
2008-01-15 23:51:00,1.13247,1.13247,1.13194,1.13194,3200000.0
2008-01-15 23:52:00,1.13283,1.13283,1.13229,1.1326,22600000.0
2008-01-15 23:53:00,1.13302,1.13335,1.13302,1.13327,14000000.0
2008-01-15 23:54:00,1.13325,1.13352,1.13317,1.13352,13800000.0
2008-01-15 23:55:00,1.13302,1.13306,1.13259,1.13259,13400000.0
2008-01-15 23:56:00,1.13266,1.13314,1.13266,1.13299,10800000.0
2008-01-15 23:57:00,1.13314,1.13335,1.133,1.13321,14000000.0
2008-01-15 23:58:00,1.1327,1.13277,1.1323,1.13266,11600000.0
2008-01-15 23:59:00,1.1323,1.13267,1.1323,1.13238,12400000.0
2008-01-16 00:00:00,1.1325,1.13307,1.13223,1.13223,18200000.0
2008-01-16 00:01:00,1.13085,1.13265,1.13065,1.13265,10000000.0
2008-01-16 00:02:00,1.13441,1.13524,1.13441,1.13516,12400000.0
2008-01-16 00:03:00,1.13383,1.13428,1.13336,1.13336,25200000.0
2008-01-16 00:04:00,1.13454,1.135,1.13424,1.13424,29200000.0
2008-01-16 00:05:00,1.13435,1.13463,1.13425,1.13461,29400000.0
2008-01-16 00:06:00,1.13437,1.13507,1.13437,1.13463,35600000.0
2008-01-16 00:07:00,1.13448,1.13498,1.13448,1.13488,12200000.0
2008-01-16 00:08:00,1.13457,1.13457,1.13411,1.13429,7800000.0
2008-01-16 00:09:00,1.13456,1.1348,1.13363,1.13363,15000000.0
2008-01-16 00:10:00,1.13447,1.13492,1.13439,1.13468,13000000.0
2008-01-16 00:11:00,1.13459,1.13511,1.13443,1.13461,17800000.0
2008-01-16 00:12:00,1.13481,1.13495,1.13451,1.13477,11000000.0
2008-01-16 00:13:00,1.13478,1.13525,1.13478,1.13525,9600000.0
2008-01-16 00:14:00,1.13476,1.13528,1.13476,1.13528,11400000.0
2008-01-16 00:15:00,1.13554,1.13554,1.13524,1.13537,13000000.0
2008-01-16 00:16:00,1.13526,1.13606,1.13526,1.13567,26800000.0
2008-01-16 00:17:00,1.13552,1.13583,1.13548,1.13583,16800000.0
2008-01-16 00:18:00,1.13578,1.13578,1.13562,1.13574,11600000.0
2008-01-16 00:19:00,1.13573,1.13602,1.13573,1.13591,16600000.0
2008-01-16 00:20:00,1.13574,1.13604,1.13543,1.13543,8800000.0
2008-01-16 00:21:00,1.1354,1.13568,1.13532,1.13532,20600000.0
2008-01-16 00:22:00,1.13536,1.13543,1.13476,1.13522,18600000.0
2008-01-16 00:23:00,1.13482,1.13498,1.1341,1.13455,12200000.0
2008-01-16 00:24:00,1.13429,1.13476,1.1342,1.1342,11000000.0
2008-01-16 00:25:00,1.13485,1.13505,1.13449,1.1345,8400000.0
2008-01-16 00:26:00,1.13439,1.13464,1.13431,1.13448,23200000.0
2008-01-16 00:27:00,1.13386,1.13439,1.13353,1.13439,18000000.0
2008-01-16 00:28:00,1.1338,1.13409,1.13342,1.13342,24000000.0
2008-01-16 00:29:00,1.13432,1.13432,1.13355,1.13374,19000000.0
2008-01-16 00:30:00,1.13354,1.13428,1.13345,1.13361,23400000.0
2008-01-16 00:31:00,1.13351,1.1341,1.13351,1.1341,13800000.0
2008-01-16 00:32:00,1.13398,1.1341,1.13362,1.13371,9000000.0
2008-01-16 00:33:00,1.13336,1.13415,1.13336,1.13404,10400000.0
2008-01-16 00:34:00,1.13404,1.13434,1.13395,1.13406,27800000.0
2008-01-16 00:35:00,1.13395,1.13395,1.1335,1.13362,8000000.0
2008-01-16 00:36:00,1.13335,1.13421,1.13335,1.13414,22800000.0
2008-01-16 00:37:00,1.13381,1.13395,1.13376,1.13395,7400000.0
2008-01-16 00:38:00,1.13429,1.13462,1.13425,1.13425,11200000.0
2008-01-16 00:39:00,1.13452,1.13517,1.13452,1.13466,9200000.0
2008-01-16 00:40:00,1.13468,1.13523,1.13435,1.13461,10000000.0
2008-01-16 00:41:00,1.13476,1.13508,1.13424,1.13506,15000000.0
2008-01-16 00:42:00,1.13493,1.13493,1.13439,1.13439,12200000.0
2008-01-16 00:43:00,1.13478,1.13501,1.13447,1.13447,15400000.0
2008-01-16 00:44:00,1.1343,1.13476,1.13415,1.13459,13200000.0
2008-01-16 00:45:00,1.13467,1.13539,1.13466,1.13499,29400000.0
2008-01-16 00:46:00,1.13405,1.13407,1.13382,1.13399,7400000.0
2008-01-16 00:47:00,1.13379,1.13404,1.13348,1.134,10000000.0
2008-01-16 00:48:00,1.13395,1.13395,1.13378,1.13383,16000000.0
2008-01-16 00:49:00,1.13353,1.13415,1.13353,1.13415,7400000.0
2008-01-16 00:50:00,1.13385,1.13404,1.13378,1.13404,11600000.0
2008-01-16 00:51:00,1.13389,1.13428,1.13389,1.13425,9600000.0
2008-01-16 00:52:00,1.13418,1.13418,1.1336,1.1336,13000000.0
2008-01-16 00:53:00,1.13361,1.13407,1.13361,1.13389,26200000.0
2008-01-16 00:54:00,1.13391,1.1342,1.13382,1.1342,11200000.0
2008-01-16 00:55:00,1.13356,1.1337,1.1334,1.13357,7600000.0
2008-01-16 00:56:00,1.13384,1.13392,1.13376,1.13388,9000000.0
2008-01-16 00:57:00,1.13377,1.13436,1.13377,1.13413,10400000.0
2008-01-16 00:58:00,1.13401,1.13454,1.13392,1.13434,15000000.0
2008-01-16 00:59:00,1.13454,1.13498,1.13414,1.13498,15200000.0
2008-01-16 01:00:00,1.13456,1.1346,1.13413,1.13443,14800000.0
2008-01-16 01:01:00,1.13454,1.13464,1.13395,1.13395,15200000.0
2008-01-16 01:02:00,1.13446,1.1345,1.13424,1.13424,7000000.0
2008-01-16 01:03:00,1.13377,1.13389,1.13355,1.13381,16000000.0
2008-01-16 01:04:00,1.1339,1.1339,1.13361,1.13383,14400000.0
2008-01-16 01:05:00,1.13439,1.13454,1.13387,1.134,14600000.0
2008-01-16 01:06:00,1.13411,1.13411,1.13379,1.13385,9800000.0
2008-01-16 01:07:00,1.13393,1.13438,1.13367,1.13438,27200000.0
2008-01-16 01:08:00,1.13379,1.1344,1.13355,1.13425,22800000.0
2008-01-16 01:09:00,1.13404,1.13428,1.13388,1.13388,28200000.0
2008-01-16 01:10:00,1.13425,1.13425,1.13372,1.13375,16000000.0
2008-01-16 01:11:00,1.13377,1.13379,1.13352,1.13358,14800000.0
2008-01-16 01:12:00,1.13367,1.13402,1.13367,1.13379,18200000.0
2008-01-16 01:13:00,1.1337,1.13411,1.1337,1.13411,6200000.0
2008-01-16 01:14:00,1.13415,1.1343,1.13392,1.13416,14200000.0
2008-01-16 01:15:00,1.13405,1.13416,1.13376,1.13412,28000000.0
2008-01-16 01:16:00,1.13383,1.13383,1.13343,1.13363,19000000.0
2008-01-16 01:17:00,1.13411,1.13468,1.13392,1.13451,22600000.0
2008-01-16 01:18:00,1.13412,1.1344,1.1336,1.13425,18200000.0
2008-01-16 01:19:00,1.134,1.134,1.13346,1.13368,14800000.0
2008-01-16 01:20:00,1.13367,1.13408,1.13367,1.1339,13000000.0
2008-01-16 01:21:00,1.13406,1.13408,1.13372,1.13395,20400000.0
2008-01-16 01:22:00,1.1338,1.13395,1.13364,1.13395,26400000.0
2008-01-16 01:23:00,1.13355,1.13409,1.13355,1.13388,30800000.0
2008-01-16 01:24:00,1.13403,1.13496,1.13403,1.1344,13400000.0
2008-01-16 01:25:00,1.13478,1.13478,1.13428,1.13448,14800000.0
2008-01-16 01:26:00,1.13423,1.13456,1.13402,1.13402,11800000.0
2008-01-16 01:27:00,1.13389,1.13425,1.13389,1.13411,13800000.0
2008-01-16 01:28:00,1.13419,1.1345,1.13417,1.13431,18600000.0
2008-01-16 01:29:00,1.13454,1.13481,1.13424,1.13475,19600000.0
2008-01-16 01:30:00,1.13428,1.13433,1.13405,1.13405,11000000.0
2008-01-16 01:31:00,1.13393,1.13432,1.13393,1.13432,13000000.0
2008-01-16 01:32:00,1.13436,1.13513,1.13436,1.13486,22400000.0
2008-01-16 01:33:00,1.13465,1.13465,1.13432,1.13439,8200000.0
2008-01-16 01:34:00,1.13449,1.13493,1.13446,1.13493,14800000.0
2008-01-16 01:35:00,1.13461,1.13463,1.13422,1.13422,13400000.0
2008-01-16 01:36:00,1.13397,1.13397,1.13367,1.13367,11200000.0
2008-01-16 01:37:00,1.13415,1.13444,1.13404,1.13413,12200000.0
2008-01-16 01:38:00,1.13392,1.1343,1.13381,1.1343,7600000.0
2008-01-16 01:39:00,1.13402,1.13489,1.134,1.13439,14800000.0
2008-01-16 01:40:00,1.13408,1.13458,1.13388,1.13388,5600000.0
2008-01-16 01:41:00,1.13373,1.13406,1.13373,1.1339,17600000.0
2008-01-16 01:42:00,1.13428,1.13452,1.13399,1.13426,11600000.0
2008-01-16 01:43:00,1.13409,1.13439,1.13409,1.13439,12400000.0
2008-01-16 01:44:00,1.1342,1.13449,1.13408,1.13434,19200000.0
2008-01-16 01:45:00,1.13446,1.13446,1.13394,1.13394,8200000.0
2008-01-16 01:46:00,1.13416,1.13456,1.13416,1.13446,12400000.0
2008-01-16 01:47:00,1.13435,1.13454,1.13399,1.13427,17200000.0
2008-01-16 01:48:00,1.13391,1.13405,1.13376,1.13382,14800000.0
2008-01-16 01:49:00,1.13394,1.13429,1.13393,1.13429,13200000.0
2008-01-16 01:50:00,1.13434,1.13473,1.13419,1.13427,22800000.0
2008-01-16 01:51:00,1.1341,1.13444,1.13392,1.13414,21000000.0
2008-01-16 01:52:00,1.13422,1.13444,1.13402,1.13444,15200000.0
2008-01-16 01:53:00,1.13435,1.13452,1.13406,1.13406,19800000.0
2008-01-16 01:54:00,1.1345,1.13539,1.1345,1.13539,13800000.0
2008-01-16 01:55:00,1.13522,1.13548,1.13498,1.13505,18800000.0
2008-01-16 01:56:00,1.13458,1.13479,1.13397,1.13414,25400000.0
2008-01-16 01:57:00,1.13395,1.13441,1.13395,1.13441,20000000.0
2008-01-16 01:58:00,1.13453,1.13485,1.13453,1.13474,21400000.0
2008-01-16 01:59:00,1.13456,1.13512,1.13449,1.13451,11800000.0
2008-01-16 02:00:00,1.13477,1.13507,1.13477,1.13497,14800000.0
2008-01-16 02:01:00,1.13571,1.13585,1.13541,1.13541,6800000.0
2008-01-16 02:02:00,1.13561,1.13561,1.13491,1.13535,21000000.0
2008-01-16 02:03:00,1.1356,1.13591,1.13559,1.13591,16600000.0
2008-01-16 02:04:00,1.13543,1.13543,1.13507,1.13514,14600000.0
2008-01-16 02:05:00,1.13519,1.1357,1.13496,1.13544,13200000.0
2008-01-16 02:06:00,1.13538,1.13538,1.13478,1.135,19600000.0
2008-01-16 02:07:00,1.135,1.13565,1.13493,1.13515,11000000.0
2008-01-16 02:08:00,1.13485,1.13506,1.13471,1.13471,13000000.0
2008-01-16 02:09:00,1.13532,1.13588,1.13532,1.13588,13200000.0
2008-01-16 02:10:00,1.13525,1.13541,1.13506,1.13512,25000000.0
2008-01-16 02:11:00,1.1351,1.13516,1.13472,1.13498,27600000.0
2008-01-16 02:12:00,1.13497,1.13501,1.13461,1.13497,20600000.0
2008-01-16 02:13:00,1.13538,1.13538,1.13498,1.13512,6800000.0
2008-01-16 02:14:00,1.13504,1.13557,1.13469,1.13557,10800000.0
2008-01-16 02:15:00,1.13478,1.13532,1.13478,1.13512,18000000.0
2008-01-16 02:16:00,1.13555,1.13561,1.13505,1.13516,21600000.0
2008-01-16 02:17:00,1.13578,1.13602,1.13532,1.13534,21200000.0
2008-01-16 02:18:00,1.13533,1.13568,1.13507,1.13567,5600000.0
2008-01-16 02:19:00,1.13492,1.1357,1.13492,1.13559,17000000.0
2008-01-16 02:20:00,1.13576,1.13583,1.13566,1.13578,22600000.0
2008-01-16 02:21:00,1.13554,1.13618,1.13547,1.13547,19600000.0
2008-01-16 02:22:00,1.13566,1.13569,1.13559,1.13559,10200000.0
2008-01-16 02:23:00,1.13536,1.13552,1.13511,1.13552,10600000.0
2008-01-16 02:24:00,1.13563,1.13572,1.13551,1.13551,24600000.0
2008-01-16 02:25:00,1.13566,1.13577,1.13552,1.13552,10000000.0
2008-01-16 02:26:00,1.13569,1.13569,1.13522,1.13546,20000000.0
2008-01-16 02:27:00,1.13524,1.13559,1.13524,1.13524,11200000.0
2008-01-16 02:28:00,1.13535,1.13535,1.13495,1.13495,21000000.0
2008-01-16 02:29:00,1.13478,1.13531,1.13477,1.13501,17000000.0
2008-01-16 02:30:00,1.13526,1.13574,1.13525,1.13574,13800000.0
2008-01-16 02:31:00,1.13521,1.13549,1.13494,1.13494,8600000.0
2008-01-16 02:32:00,1.13515,1.13555,1.13515,1.13555,21800000.0
2008-01-16 02:33:00,1.13559,1.13588,1.13559,1.13588,13000000.0
2008-01-16 02:34:00,1.1356,1.13565,1.13541,1.13543,27200000.0
2008-01-16 02:35:00,1.13565,1.13621,1.13545,1.13584,10000000.0
2008-01-16 02:36:00,1.13574,1.13623,1.13555,1.13588,10400000.0
2008-01-16 02:37:00,1.13575,1.13616,1.13569,1.13569,6800000.0
2008-01-16 02:38:00,1.13609,1.13613,1.13557,1.1358,9000000.0
2008-01-16 02:39:00,1.13584,1.13601,1.1358,1.1358,12800000.0
2008-01-16 02:40:00,1.13588,1.13599,1.13588,1.13589,6800000.0
2008-01-16 02:41:00,1.13595,1.13635,1.13573,1.13573,16400000.0
2008-01-16 02:42:00,1.13574,1.13604,1.13563,1.13575,29000000.0
2008-01-16 02:43:00,1.13602,1.13649,1.136,1.13629,23600000.0
2008-01-16 02:44:00,1.13604,1.13642,1.13583,1.13583,7400000.0
2008-01-16 02:45:00,1.13578,1.13639,1.13578,1.13639,10200000.0
2008-01-16 02:46:00,1.13645,1.13666,1.13639,1.13649,14000000.0
2008-01-16 02:47:00,1.13666,1.13676,1.13627,1.13657,18600000.0
2008-01-16 02:48:00,1.13608,1.13648,1.13594,1.13648,11200000.0
2008-01-16 02:49:00,1.13634,1.13641,1.13564,1.13574,16000000.0
2008-01-16 02:50:00,1.13597,1.13643,1.13592,1.13598,13000000.0
2008-01-16 02:51:00,1.1366,1.1366,1.13611,1.13624,10800000.0
2008-01-16 02:52:00,1.13609,1.13665,1.13586,1.13665,10600000.0
2008-01-16 02:53:00,1.13643,1.13643,1.13585,1.1359,9400000.0
2008-01-16 02:54:00,1.13605,1.13619,1.13578,1.13604,26000000.0
2008-01-16 02:55:00,1.13611,1.13617,1.13569,1.13569,15200000.0
2008-01-16 02:56:00,1.13593,1.13596,1.13559,1.13559,9800000.0
2008-01-16 02:57:00,1.13567,1.1361,1.13567,1.13577,5600000.0
2008-01-16 02:58:00,1.13572,1.13612,1.13572,1.13612,19200000.0
2008-01-16 02:59:00,1.13594,1.136,1.13575,1.13575,11600000.0
2008-01-16 03:00:00,1.13575,1.13589,1.1353,1.13549,22000000.0
2008-01-16 03:01:00,1.13497,1.13562,1.13495,1.13562,10000000.0
2008-01-16 03:02:00,1.13568,1.13598,1.13567,1.13598,8200000.0
2008-01-16 03:03:00,1.13584,1.13622,1.13584,1.13594,12400000.0
2008-01-16 03:04:00,1.13575,1.13646,1.13557,1.13646,17400000.0
2008-01-16 03:05:00,1.13613,1.13663,1.1357,1.13663,11000000.0
2008-01-16 03:06:00,1.13641,1.13664,1.13603,1.13603,11200000.0
2008-01-16 03:07:00,1.13647,1.13647,1.13596,1.13618,20800000.0
2008-01-16 03:08:00,1.13628,1.1366,1.13628,1.1366,11600000.0
2008-01-16 03:09:00,1.13617,1.13658,1.13615,1.13652,12000000.0
2008-01-16 03:10:00,1.13645,1.137,1.1362,1.137,29600000.0
2008-01-16 03:11:00,1.13676,1.13676,1.1362,1.13672,12600000.0
2008-01-16 03:12:00,1.13715,1.13715,1.13641,1.13657,17600000.0
2008-01-16 03:13:00,1.13657,1.13665,1.13627,1.13636,11800000.0
2008-01-16 03:14:00,1.1362,1.13631,1.13598,1.13604,38400000.0
2008-01-16 03:15:00,1.13625,1.13646,1.13616,1.13624,22800000.0
2008-01-16 03:16:00,1.13627,1.13697,1.13627,1.13685,16400000.0
2008-01-16 03:17:00,1.1366,1.13678,1.13648,1.13651,23400000.0
2008-01-16 03:18:00,1.1367,1.13736,1.13665,1.13693,9400000.0
2008-01-16 03:19:00,1.13687,1.13722,1.13673,1.13722,18600000.0
2008-01-16 03:20:00,1.13661,1.13711,1.13661,1.13711,17200000.0
2008-01-16 03:21:00,1.13667,1.13717,1.13667,1.13717,13200000.0
2008-01-16 03:22:00,1.13705,1.13758,1.13698,1.13758,11000000.0
2008-01-16 03:23:00,1.13708,1.13717,1.13691,1.13691,22200000.0
2008-01-16 03:24:00,1.13687,1.137,1.13671,1.13674,23800000.0
2008-01-16 03:25:00,1.13649,1.1368,1.13618,1.1368,14200000.0
2008-01-16 03:26:00,1.13654,1.13675,1.13642,1.13642,10800000.0
2008-01-16 03:27:00,1.13648,1.13681,1.13623,1.13648,15800000.0
2008-01-16 03:28:00,1.13652,1.13652,1.13578,1.13578,10000000.0
2008-01-16 03:29:00,1.13613,1.13652,1.13613,1.13618,15800000.0
2008-01-16 03:30:00,1.13618,1.13657,1.13615,1.13656,15600000.0
2008-01-16 03:31:00,1.13653,1.13654,1.13642,1.13651,13200000.0
2008-01-16 03:32:00,1.13626,1.13669,1.13608,1.1362,23600000.0
2008-01-16 03:33:00,1.13617,1.13707,1.13617,1.13698,11200000.0
2008-01-16 03:34:00,1.13739,1.13815,1.13739,1.13773,16200000.0
2008-01-16 03:35:00,1.13785,1.13823,1.13785,1.13786,17000000.0
2008-01-16 03:36:00,1.13791,1.13809,1.13757,1.13757,21600000.0
2008-01-16 03:37:00,1.13815,1.13815,1.13749,1.13766,10800000.0
2008-01-16 03:38:00,1.13794,1.13794,1.13749,1.13768,15800000.0
2008-01-16 03:39:00,1.13755,1.13771,1.1374,1.13769,17800000.0
2008-01-16 03:40:00,1.13745,1.13762,1.13696,1.1371,13400000.0
2008-01-16 03:41:00,1.1374,1.13744,1.13705,1.13729,8800000.0
2008-01-16 03:42:00,1.13728,1.13744,1.13706,1.13718,23600000.0
2008-01-16 03:43:00,1.13731,1.13751,1.13696,1.13696,25400000.0
2008-01-16 03:44:00,1.13729,1.13776,1.13719,1.13723,9800000.0
2008-01-16 03:45:00,1.13694,1.13737,1.13685,1.13696,12800000.0
2008-01-16 03:46:00,1.13671,1.13691,1.13656,1.13666,20000000.0
2008-01-16 03:47:00,1.137,1.13714,1.13662,1.13679,32200000.0
2008-01-16 03:48:00,1.13643,1.13699,1.13629,1.13699,19600000.0
2008-01-16 03:49:00,1.13681,1.13681,1.13643,1.13643,17200000.0
2008-01-16 03:50:00,1.1368,1.13686,1.1363,1.1363,8200000.0
2008-01-16 03:51:00,1.13672,1.13694,1.13631,1.13631,12600000.0
2008-01-16 03:52:00,1.13631,1.13697,1.13631,1.13641,10600000.0
2008-01-16 03:53:00,1.13694,1.13701,1.13673,1.13701,5200000.0
2008-01-16 03:54:00,1.13724,1.13724,1.13647,1.13651,23400000.0
2008-01-16 03:55:00,1.13627,1.1366,1.13617,1.13617,16200000.0
2008-01-16 03:56:00,1.13621,1.13621,1.13595,1.1362,8400000.0
2008-01-16 03:57:00,1.13597,1.1362,1.13596,1.1362,11200000.0
2008-01-16 03:58:00,1.13596,1.13644,1.13585,1.13585,18000000.0
2008-01-16 03:59:00,1.13522,1.13583,1.13522,1.13583,13000000.0
2008-01-16 04:00:00,1.1359,1.13604,1.13557,1.13579,18600000.0
2008-01-16 04:01:00,1.13526,1.13567,1.13494,1.13567,30600000.0
2008-01-16 04:02:00,1.13574,1.13578,1.13527,1.13527,14000000.0
2008-01-16 04:03:00,1.13581,1.13581,1.13527,1.13546,13400000.0
2008-01-16 04:04:00,1.13554,1.13597,1.13537,1.13546,19000000.0
2008-01-16 04:05:00,1.13521,1.1353,1.13486,1.1353,12400000.0
2008-01-16 04:06:00,1.13565,1.13589,1.13563,1.13566,11600000.0
2008-01-16 04:07:00,1.13548,1.13593,1.13547,1.13547,17600000.0
2008-01-16 04:08:00,1.13524,1.13579,1.13524,1.13576,24400000.0
2008-01-16 04:09:00,1.13608,1.13619,1.13556,1.13584,18000000.0
2008-01-16 04:10:00,1.13608,1.13619,1.13601,1.13616,18200000.0
2008-01-16 04:11:00,1.13613,1.13623,1.13577,1.13577,7800000.0
2008-01-16 04:12:00,1.13546,1.13593,1.13537,1.13544,14800000.0
2008-01-16 04:13:00,1.13551,1.13568,1.13485,1.13511,30800000.0
2008-01-16 04:14:00,1.13435,1.13472,1.13409,1.13418,23200000.0
2008-01-16 04:15:00,1.13396,1.13401,1.13352,1.13375,24000000.0
2008-01-16 04:16:00,1.13341,1.13345,1.13289,1.13345,11600000.0
2008-01-16 04:17:00,1.13423,1.13423,1.13361,1.13384,10400000.0
2008-01-16 04:18:00,1.1339,1.13405,1.1334,1.13405,6800000.0
2008-01-16 04:19:00,1.13367,1.13367,1.13324,1.13324,5600000.0
2008-01-16 04:20:00,1.13328,1.13362,1.13326,1.13326,17600000.0
2008-01-16 04:21:00,1.13333,1.1336,1.13327,1.13356,15200000.0
2008-01-16 04:22:00,1.13332,1.13342,1.13332,1.13334,10200000.0
2008-01-16 04:23:00,1.1333,1.13382,1.1333,1.13377,21600000.0
2008-01-16 04:24:00,1.13353,1.13391,1.1332,1.1333,8200000.0
2008-01-16 04:25:00,1.13371,1.1338,1.13325,1.13325,32600000.0
2008-01-16 04:26:00,1.13338,1.13338,1.13275,1.1332,15800000.0
2008-01-16 04:27:00,1.13325,1.13382,1.13324,1.13379,20400000.0
2008-01-16 04:28:00,1.1341,1.13458,1.13398,1.1343,18600000.0
2008-01-16 04:29:00,1.13477,1.13477,1.1344,1.13457,12400000.0
2008-01-16 04:30:00,1.13442,1.13485,1.13416,1.13416,12400000.0
2008-01-16 04:31:00,1.13419,1.13456,1.13418,1.13456,11600000.0
2008-01-16 04:32:00,1.13491,1.13495,1.13451,1.13472,17800000.0
2008-01-16 04:33:00,1.13433,1.13433,1.13345,1.13349,18600000.0
2008-01-16 04:34:00,1.13392,1.13468,1.13383,1.13454,12000000.0
2008-01-16 04:35:00,1.13423,1.13478,1.13423,1.13478,24200000.0
2008-01-16 04:36:00,1.13477,1.13477,1.13432,1.13467,15800000.0
2008-01-16 04:37:00,1.13448,1.13497,1.13448,1.13497,7000000.0
2008-01-16 04:38:00,1.13497,1.13504,1.13475,1.13497,10200000.0
2008-01-16 04:39:00,1.13488,1.13488,1.13461,1.13475,20600000.0
2008-01-16 04:40:00,1.1346,1.13484,1.13408,1.13408,20600000.0
2008-01-16 04:41:00,1.13432,1.13451,1.13431,1.1345,8200000.0
2008-01-16 04:42:00,1.13447,1.13447,1.13386,1.13386,13200000.0
2008-01-16 04:43:00,1.13387,1.13454,1.13387,1.13418,11600000.0
2008-01-16 04:44:00,1.13446,1.13485,1.13439,1.13452,27200000.0
2008-01-16 04:45:00,1.13419,1.13464,1.13407,1.13421,12600000.0
2008-01-16 04:46:00,1.13394,1.13427,1.13354,1.13396,13000000.0
2008-01-16 04:47:00,1.13387,1.13395,1.13356,1.13369,19800000.0
2008-01-16 04:48:00,1.1335,1.13357,1.13338,1.13338,11600000.0
2008-01-16 04:49:00,1.13358,1.13394,1.13355,1.13374,14000000.0
2008-01-16 04:50:00,1.13392,1.1341,1.1334,1.13348,14000000.0
2008-01-16 04:51:00,1.13344,1.13398,1.13334,1.13398,9000000.0
2008-01-16 04:52:00,1.13383,1.13406,1.13357,1.13369,17400000.0
2008-01-16 04:53:00,1.13361,1.13361,1.13323,1.13332,19000000.0
2008-01-16 04:54:00,1.13335,1.13339,1.13308,1.13325,9800000.0
2008-01-16 04:55:00,1.13375,1.13391,1.13375,1.13391,3200000.0
2008-01-16 04:56:00,1.13368,1.13395,1.13368,1.13387,9000000.0
2008-01-16 04:57:00,1.13417,1.13472,1.13403,1.13421,9400000.0
2008-01-16 04:58:00,1.13408,1.1343,1.13408,1.1343,7200000.0
2008-01-16 04:59:00,1.13443,1.13443,1.13401,1.13407,13400000.0
2008-01-16 05:00:00,1.13435,1.13441,1.13407,1.13407,12200000.0
2008-01-16 05:01:00,1.13437,1.13441,1.13404,1.13412,13800000.0
2008-01-16 05:02:00,1.13412,1.13432,1.13397,1.13412,26800000.0
2008-01-16 05:03:00,1.13385,1.13415,1.13384,1.13406,16200000.0
2008-01-16 05:04:00,1.13398,1.13446,1.1339,1.13426,16800000.0
2008-01-16 05:05:00,1.13419,1.13427,1.13401,1.13427,16400000.0
2008-01-16 05:06:00,1.13388,1.1347,1.13388,1.1347,10000000.0
2008-01-16 05:07:00,1.13435,1.13461,1.13433,1.13461,15000000.0
2008-01-16 05:08:00,1.1343,1.13474,1.134,1.13412,16000000.0
2008-01-16 05:09:00,1.13437,1.13443,1.13398,1.13428,20600000.0
2008-01-16 05:10:00,1.13445,1.13505,1.13445,1.13489,12400000.0
2008-01-16 05:11:00,1.13487,1.13487,1.13355,1.13384,22600000.0
2008-01-16 05:12:00,1.13391,1.13391,1.13366,1.13366,20800000.0
2008-01-16 05:13:00,1.13395,1.13395,1.13322,1.13322,12400000.0
2008-01-16 05:14:00,1.13348,1.13362,1.13303,1.13317,18800000.0
2008-01-16 05:15:00,1.13292,1.13344,1.13283,1.133,12400000.0
2008-01-16 05:16:00,1.13304,1.13343,1.13304,1.13328,16800000.0
2008-01-16 05:17:00,1.1334,1.1336,1.1332,1.13331,21000000.0
2008-01-16 05:18:00,1.13359,1.13402,1.1333,1.13379,18000000.0
2008-01-16 05:19:00,1.1335,1.1335,1.13302,1.13302,16000000.0
2008-01-16 05:20:00,1.13336,1.13385,1.1331,1.13334,8600000.0
2008-01-16 05:21:00,1.13311,1.13394,1.13311,1.13394,23600000.0
2008-01-16 05:22:00,1.1338,1.13396,1.13332,1.13332,15000000.0
2008-01-16 05:23:00,1.13296,1.13359,1.13296,1.13359,7400000.0
2008-01-16 05:24:00,1.13334,1.13345,1.13291,1.13296,14200000.0
2008-01-16 05:25:00,1.13341,1.13345,1.13319,1.13345,13400000.0
2008-01-16 05:26:00,1.1331,1.13353,1.13301,1.13301,17400000.0
2008-01-16 05:27:00,1.13305,1.13345,1.13305,1.1332,21800000.0
2008-01-16 05:28:00,1.1333,1.1333,1.13318,1.13318,6800000.0
2008-01-16 05:29:00,1.13361,1.13401,1.13337,1.13342,13800000.0
2008-01-16 05:30:00,1.13321,1.13366,1.13321,1.13363,8400000.0
2008-01-16 05:31:00,1.13376,1.13376,1.13341,1.1336,6600000.0
2008-01-16 05:32:00,1.13366,1.13366,1.13273,1.13331,12400000.0
2008-01-16 05:33:00,1.13331,1.1337,1.13315,1.1337,24800000.0
2008-01-16 05:34:00,1.13389,1.13396,1.13338,1.13362,19600000.0
2008-01-16 05:35:00,1.13319,1.13372,1.13308,1.13355,23800000.0
2008-01-16 05:36:00,1.1334,1.13374,1.13331,1.13374,8000000.0
2008-01-16 05:37:00,1.1338,1.13415,1.13369,1.13374,10200000.0
2008-01-16 05:38:00,1.13372,1.13394,1.13354,1.13364,20200000.0
2008-01-16 05:39:00,1.13374,1.13395,1.13363,1.13395,23000000.0
2008-01-16 05:40:00,1.13389,1.13389,1.13341,1.13381,27200000.0
2008-01-16 05:41:00,1.13392,1.13409,1.13378,1.13378,10400000.0
2008-01-16 05:42:00,1.13384,1.13437,1.13354,1.13393,16200000.0
2008-01-16 05:43:00,1.13424,1.13481,1.13424,1.1344,9800000.0
2008-01-16 05:44:00,1.13393,1.1342,1.13381,1.1342,22600000.0
2008-01-16 05:45:00,1.1335,1.13407,1.1335,1.13407,13800000.0
2008-01-16 05:46:00,1.13401,1.13433,1.1339,1.1341,15400000.0
2008-01-16 05:47:00,1.13427,1.13459,1.13427,1.13459,14800000.0
2008-01-16 05:48:00,1.13446,1.13446,1.13375,1.13375,10000000.0
2008-01-16 05:49:00,1.13426,1.13426,1.1337,1.13389,9600000.0
2008-01-16 05:50:00,1.13386,1.13402,1.1338,1.13389,18400000.0
2008-01-16 05:51:00,1.1337,1.13397,1.1337,1.13394,14200000.0
2008-01-16 05:52:00,1.1335,1.13368,1.1329,1.13362,17400000.0
2008-01-16 05:53:00,1.13384,1.13429,1.13368,1.1338,9600000.0
2008-01-16 05:54:00,1.1335,1.13421,1.13338,1.13338,7600000.0
2008-01-16 05:55:00,1.13375,1.13375,1.1333,1.13337,9000000.0
2008-01-16 05:56:00,1.13368,1.13382,1.13335,1.13336,19800000.0
2008-01-16 05:57:00,1.13349,1.13419,1.13336,1.13419,16200000.0
2008-01-16 05:58:00,1.13384,1.13402,1.13342,1.13388,13000000.0
2008-01-16 05:59:00,1.13408,1.13498,1.13408,1.13498,6800000.0
2008-01-16 06:00:00,1.13498,1.13502,1.13445,1.13498,22400000.0
2008-01-16 06:01:00,1.13537,1.13537,1.13466,1.13498,13000000.0
2008-01-16 06:02:00,1.13491,1.13494,1.13457,1.13494,16200000.0
2008-01-16 06:03:00,1.13482,1.13482,1.13454,1.13461,9000000.0
2008-01-16 06:04:00,1.13513,1.13513,1.13436,1.13479,11200000.0
2008-01-16 06:05:00,1.13503,1.13503,1.13445,1.13448,9400000.0
2008-01-16 06:06:00,1.13478,1.13526,1.13475,1.13516,15800000.0
2008-01-16 06:07:00,1.1354,1.1354,1.13509,1.13509,10800000.0
2008-01-16 06:08:00,1.13549,1.13557,1.13537,1.13537,18200000.0
2008-01-16 06:09:00,1.13534,1.13541,1.13525,1.13541,12800000.0
2008-01-16 06:10:00,1.13565,1.136,1.13555,1.13555,22400000.0
2008-01-16 06:11:00,1.13538,1.1357,1.1352,1.13539,6800000.0
2008-01-16 06:12:00,1.1352,1.13554,1.13496,1.13496,16800000.0
2008-01-16 06:13:00,1.13511,1.13511,1.13489,1.13499,16600000.0
2008-01-16 06:14:00,1.13475,1.13572,1.13448,1.13491,22400000.0
2008-01-16 06:15:00,1.13466,1.13526,1.13466,1.13523,22200000.0
2008-01-16 06:16:00,1.13501,1.13524,1.13501,1.13519,9000000.0
2008-01-16 06:17:00,1.13551,1.13551,1.13509,1.13548,13200000.0
2008-01-16 06:18:00,1.13553,1.1363,1.13551,1.13578,23200000.0
2008-01-16 06:19:00,1.13542,1.13564,1.13519,1.13519,18600000.0
2008-01-16 06:20:00,1.13522,1.13535,1.13474,1.13519,32200000.0
2008-01-16 06:21:00,1.13522,1.13526,1.13481,1.13481,19200000.0
2008-01-16 06:22:00,1.13519,1.13547,1.13502,1.13532,16400000.0
2008-01-16 06:23:00,1.13519,1.1353,1.13493,1.13493,7400000.0
2008-01-16 06:24:00,1.13528,1.13568,1.13518,1.13543,7800000.0
2008-01-16 06:25:00,1.13501,1.13557,1.13501,1.13516,9600000.0
2008-01-16 06:26:00,1.13537,1.13551,1.13524,1.13524,20800000.0
2008-01-16 06:27:00,1.135,1.13538,1.135,1.13529,8800000.0
2008-01-16 06:28:00,1.13561,1.13561,1.13469,1.1348,9800000.0
2008-01-16 06:29:00,1.13514,1.13514,1.13474,1.13476,10800000.0
2008-01-16 06:30:00,1.13471,1.13498,1.13471,1.13498,2600000.0
2008-01-16 06:31:00,1.13487,1.13568,1.13487,1.13513,19800000.0
2008-01-16 06:32:00,1.13536,1.13545,1.13522,1.13545,8800000.0
2008-01-16 06:33:00,1.13514,1.13514,1.13512,1.13512,3200000.0
2008-01-16 06:34:00,1.13525,1.13549,1.13461,1.13472,20400000.0
2008-01-16 06:35:00,1.13564,1.13578,1.1354,1.13578,15000000.0
2008-01-16 06:36:00,1.13595,1.13595,1.13536,1.13569,19800000.0
2008-01-16 06:37:00,1.1358,1.13597,1.13546,1.13557,8800000.0
2008-01-16 06:38:00,1.13543,1.13553,1.13533,1.13539,13400000.0
2008-01-16 06:39:00,1.13497,1.13533,1.13477,1.13482,19600000.0
2008-01-16 06:40:00,1.13483,1.13512,1.13483,1.13509,11600000.0
2008-01-16 06:41:00,1.13518,1.13518,1.13475,1.13492,8000000.0
2008-01-16 06:42:00,1.13496,1.1351,1.13486,1.13504,30200000.0
2008-01-16 06:43:00,1.13459,1.13522,1.13459,1.135,15400000.0
2008-01-16 06:44:00,1.13512,1.13524,1.13493,1.1351,15400000.0
2008-01-16 06:45:00,1.13464,1.13486,1.13464,1.13485,14000000.0
2008-01-16 06:46:00,1.13446,1.13446,1.13421,1.13445,10200000.0
2008-01-16 06:47:00,1.13435,1.13471,1.13435,1.13456,10600000.0
2008-01-16 06:48:00,1.1347,1.13512,1.13454,1.13512,21600000.0
2008-01-16 06:49:00,1.13488,1.13501,1.13455,1.13501,14800000.0
2008-01-16 06:50:00,1.13454,1.13491,1.13431,1.13448,13800000.0
2008-01-16 06:51:00,1.13433,1.13456,1.13433,1.13456,11800000.0
2008-01-16 06:52:00,1.13459,1.13481,1.1345,1.1345,12400000.0
2008-01-16 06:53:00,1.13454,1.13476,1.13435,1.13435,9800000.0
2008-01-16 06:54:00,1.13424,1.13425,1.134,1.134,28600000.0
2008-01-16 06:55:00,1.13384,1.134,1.13366,1.13366,16600000.0
2008-01-16 06:56:00,1.13392,1.13433,1.13391,1.13395,7400000.0
2008-01-16 06:57:00,1.13445,1.13445,1.13362,1.1338,25400000.0
2008-01-16 06:58:00,1.13353,1.13357,1.13311,1.13344,18600000.0
2008-01-16 06:59:00,1.13399,1.13411,1.13388,1.1341,13200000.0
2008-01-16 07:00:00,1.13367,1.13375,1.13362,1.13362,15800000.0
2008-01-16 07:01:00,1.13396,1.13396,1.1331,1.13325,28800000.0
2008-01-16 07:02:00,1.13359,1.13392,1.13343,1.13365,13400000.0
2008-01-16 07:03:00,1.13405,1.13405,1.13328,1.13342,17000000.0
2008-01-16 07:04:00,1.13368,1.134,1.13359,1.13395,14000000.0
2008-01-16 07:05:00,1.1338,1.13396,1.13338,1.13375,17400000.0
2008-01-16 07:06:00,1.1349,1.135,1.1348,1.1349,9000000.0
2008-01-16 07:07:00,1.13395,1.13411,1.1336,1.13411,9000000.0
2008-01-16 07:08:00,1.13404,1.13404,1.13375,1.13378,15000000.0
2008-01-16 07:09:00,1.13375,1.13392,1.1336,1.13386,7200000.0
2008-01-16 07:10:00,1.13412,1.13422,1.13412,1.13422,5600000.0
2008-01-16 07:11:00,1.13413,1.13462,1.13413,1.13449,8400000.0
2008-01-16 07:12:00,1.13457,1.13493,1.1345,1.13481,21000000.0
2008-01-16 07:13:00,1.1346,1.1349,1.13454,1.13488,28000000.0
2008-01-16 07:14:00,1.13455,1.13471,1.13434,1.13434,17400000.0
2008-01-16 07:15:00,1.13445,1.1347,1.13443,1.13459,19600000.0
2008-01-16 07:16:00,1.13438,1.13501,1.13437,1.13473,15000000.0
2008-01-16 07:17:00,1.13494,1.13494,1.13426,1.13426,13000000.0
2008-01-16 07:18:00,1.13433,1.13457,1.13424,1.13445,12600000.0
2008-01-16 07:19:00,1.13441,1.1345,1.13417,1.1345,17800000.0
2008-01-16 07:20:00,1.13447,1.13454,1.13432,1.13454,8400000.0
2008-01-16 07:21:00,1.13454,1.1346,1.13443,1.13445,6800000.0
2008-01-16 07:22:00,1.13458,1.13499,1.1344,1.13499,21600000.0
2008-01-16 07:23:00,1.1347,1.13493,1.13439,1.13439,6800000.0
2008-01-16 07:24:00,1.13413,1.13458,1.13413,1.13458,11600000.0
2008-01-16 07:25:00,1.13426,1.13486,1.13414,1.13448,14000000.0
2008-01-16 07:26:00,1.13468,1.13468,1.13395,1.13419,9400000.0
2008-01-16 07:27:00,1.13438,1.13494,1.13438,1.13494,9200000.0
2008-01-16 07:28:00,1.13459,1.13496,1.13446,1.1349,13200000.0
2008-01-16 07:29:00,1.13435,1.13455,1.13374,1.13374,13000000.0
2008-01-16 07:30:00,1.13447,1.135,1.13417,1.135,13800000.0
2008-01-16 07:31:00,1.13477,1.13509,1.13467,1.13509,21400000.0
2008-01-16 07:32:00,1.1351,1.13534,1.13507,1.13526,19400000.0
2008-01-16 07:33:00,1.13526,1.13549,1.13501,1.13533,11800000.0
2008-01-16 07:34:00,1.13512,1.13606,1.13512,1.13603,19000000.0
2008-01-16 07:35:00,1.13513,1.13557,1.13463,1.13557,20200000.0
2008-01-16 07:36:00,1.13503,1.13534,1.13503,1.13517,14200000.0
2008-01-16 07:37:00,1.1351,1.1351,1.13472,1.13472,12200000.0
2008-01-16 07:38:00,1.13467,1.13512,1.13467,1.13476,20400000.0
2008-01-16 07:39:00,1.13498,1.13553,1.13498,1.13539,23000000.0
2008-01-16 07:40:00,1.13511,1.13534,1.13456,1.13456,17200000.0
2008-01-16 07:41:00,1.13512,1.13536,1.13489,1.13521,19800000.0
2008-01-16 07:42:00,1.13535,1.13549,1.13491,1.13549,14600000.0
2008-01-16 07:43:00,1.1355,1.13575,1.1355,1.13575,9600000.0
2008-01-16 07:44:00,1.13538,1.13549,1.13483,1.13506,17600000.0
2008-01-16 07:45:00,1.13499,1.13524,1.13471,1.13471,7600000.0
2008-01-16 07:46:00,1.1345,1.13516,1.1345,1.13516,8800000.0
2008-01-16 07:47:00,1.13508,1.13519,1.13484,1.13493,17000000.0
2008-01-16 07:48:00,1.13445,1.13483,1.13445,1.13474,10000000.0
2008-01-16 07:49:00,1.13492,1.13514,1.13464,1.13502,13200000.0
2008-01-16 07:50:00,1.1349,1.13524,1.1346,1.13481,22200000.0
2008-01-16 07:51:00,1.13501,1.13516,1.13483,1.13493,22800000.0
2008-01-16 07:52:00,1.13545,1.13561,1.1351,1.13561,12600000.0
2008-01-16 07:53:00,1.13563,1.13567,1.135,1.1352,14400000.0
2008-01-16 07:54:00,1.13459,1.13459,1.13317,1.13361,13800000.0
2008-01-16 07:55:00,1.13412,1.13432,1.13375,1.13432,22800000.0
2008-01-16 07:56:00,1.13451,1.13451,1.13418,1.13444,21800000.0
2008-01-16 07:57:00,1.13427,1.13448,1.134,1.13422,16200000.0
2008-01-16 07:58:00,1.13425,1.13479,1.13425,1.13466,7200000.0
2008-01-16 07:59:00,1.13484,1.13491,1.13454,1.1347,20800000.0
2008-01-16 08:00:00,1.13422,1.13483,1.13422,1.13439,14600000.0
2008-01-16 08:01:00,1.1348,1.1348,1.13445,1.13445,14600000.0
2008-01-16 08:02:00,1.13475,1.13475,1.13429,1.13429,10200000.0
2008-01-16 08:03:00,1.13443,1.13486,1.13426,1.13426,16000000.0
2008-01-16 08:04:00,1.13494,1.13494,1.13415,1.13454,14200000.0
2008-01-16 08:05:00,1.13416,1.13483,1.13407,1.13483,14800000.0
2008-01-16 08:06:00,1.13464,1.13498,1.13454,1.13498,12800000.0
2008-01-16 08:07:00,1.13484,1.13586,1.13484,1.13586,22800000.0
2008-01-16 08:08:00,1.13522,1.13551,1.135,1.13511,22200000.0
2008-01-16 08:09:00,1.13525,1.1356,1.13525,1.13543,16200000.0
2008-01-16 08:10:00,1.13539,1.1356,1.13483,1.13526,27000000.0
2008-01-16 08:11:00,1.13542,1.13557,1.13541,1.13551,12400000.0
2008-01-16 08:12:00,1.13534,1.13554,1.13515,1.13515,11600000.0
2008-01-16 08:13:00,1.13538,1.13569,1.13528,1.13528,6800000.0
2008-01-16 08:14:00,1.13572,1.13572,1.13514,1.13553,10000000.0
2008-01-16 08:15:00,1.13507,1.13515,1.13491,1.13508,14600000.0
2008-01-16 08:16:00,1.13456,1.13533,1.13454,1.13498,15200000.0
2008-01-16 08:17:00,1.13455,1.13455,1.13405,1.13405,7400000.0
2008-01-16 08:18:00,1.13421,1.13437,1.13413,1.13435,9800000.0
2008-01-16 08:19:00,1.13437,1.13464,1.13418,1.13458,13000000.0
2008-01-16 08:20:00,1.13452,1.13459,1.13421,1.13438,16400000.0
2008-01-16 08:21:00,1.1347,1.13508,1.13466,1.1348,18000000.0
2008-01-16 08:22:00,1.1347,1.1349,1.13449,1.13464,16200000.0
2008-01-16 08:23:00,1.13489,1.13489,1.13469,1.13469,11800000.0
2008-01-16 08:24:00,1.13492,1.13505,1.13469,1.13475,9000000.0
2008-01-16 08:25:00,1.13428,1.13472,1.1342,1.13472,14400000.0
2008-01-16 08:26:00,1.13454,1.13472,1.13439,1.1346,10000000.0
2008-01-16 08:27:00,1.1345,1.13463,1.13414,1.13451,19400000.0
2008-01-16 08:28:00,1.13442,1.1351,1.13442,1.13449,8400000.0
2008-01-16 08:29:00,1.13448,1.13467,1.13423,1.13426,17000000.0
2008-01-16 08:30:00,1.13423,1.13462,1.13417,1.13417,17200000.0
2008-01-16 08:31:00,1.1342,1.1345,1.13411,1.13438,13200000.0
2008-01-16 08:32:00,1.13465,1.13465,1.13409,1.13451,16600000.0
2008-01-16 08:33:00,1.13467,1.13505,1.13459,1.13459,17000000.0
2008-01-16 08:34:00,1.13475,1.13517,1.13475,1.13517,13800000.0
2008-01-16 08:35:00,1.1347,1.1347,1.13411,1.13412,28000000.0
2008-01-16 08:36:00,1.13454,1.13454,1.13428,1.13428,13800000.0
2008-01-16 08:37:00,1.13426,1.1345,1.13386,1.13401,21800000.0
2008-01-16 08:38:00,1.13402,1.13455,1.13367,1.13455,11000000.0
2008-01-16 08:39:00,1.13437,1.13489,1.13416,1.13416,14800000.0
2008-01-16 08:40:00,1.13421,1.13486,1.13421,1.13444,25800000.0
2008-01-16 08:41:00,1.13426,1.13426,1.1338,1.13408,14600000.0
2008-01-16 08:42:00,1.13398,1.13416,1.13334,1.13416,11000000.0
2008-01-16 08:43:00,1.13387,1.13437,1.13357,1.13437,26800000.0
2008-01-16 08:44:00,1.13434,1.13458,1.13402,1.13451,15400000.0
2008-01-16 08:45:00,1.13444,1.1348,1.13444,1.1348,7400000.0
2008-01-16 08:46:00,1.1348,1.13517,1.13477,1.13477,17800000.0
2008-01-16 08:47:00,1.13487,1.13495,1.1345,1.1345,21200000.0
2008-01-16 08:48:00,1.13483,1.13517,1.13472,1.13484,17800000.0
2008-01-16 08:49:00,1.13518,1.13518,1.13472,1.13497,16400000.0
2008-01-16 08:50:00,1.13466,1.13503,1.13462,1.1349,9000000.0
2008-01-16 08:51:00,1.13435,1.13468,1.13412,1.13463,59200000.0
2008-01-16 08:52:00,1.1348,1.13485,1.13444,1.13471,11200000.0
2008-01-16 08:53:00,1.13428,1.13454,1.134,1.13404,8400000.0
2008-01-16 08:54:00,1.13485,1.13487,1.1344,1.13487,15400000.0
2008-01-16 08:55:00,1.13477,1.13499,1.13443,1.13443,7400000.0
2008-01-16 08:56:00,1.13364,1.13406,1.13364,1.1337,16000000.0
2008-01-16 08:57:00,1.13393,1.13393,1.13365,1.13376,10800000.0
2008-01-16 08:58:00,1.13354,1.13446,1.13354,1.13425,16400000.0
2008-01-16 08:59:00,1.1343,1.13437,1.13413,1.13437,7400000.0
2008-01-16 09:00:00,1.13436,1.13461,1.13411,1.13436,137400000.0
2008-01-16 09:01:00,1.13481,1.13481,1.13419,1.13421,18000000.0
2008-01-16 09:02:00,1.13431,1.13465,1.13406,1.13459,15200000.0
2008-01-16 09:03:00,1.13458,1.13488,1.13434,1.13463,28000000.0
2008-01-16 09:04:00,1.13506,1.13506,1.13443,1.13465,13200000.0
2008-01-16 09:05:00,1.13454,1.13472,1.13431,1.1345,16200000.0
2008-01-16 09:06:00,1.13405,1.13439,1.13381,1.13381,6800000.0
2008-01-16 09:07:00,1.13382,1.13436,1.13377,1.13419,14800000.0
2008-01-16 09:08:00,1.13384,1.13402,1.13352,1.13352,11400000.0
2008-01-16 09:09:00,1.13361,1.13375,1.13358,1.13358,16800000.0
2008-01-16 09:10:00,1.13326,1.1339,1.13326,1.1339,13600000.0
2008-01-16 09:11:00,1.13403,1.13436,1.13403,1.13409,12200000.0
2008-01-16 09:12:00,1.13396,1.13419,1.13371,1.13397,12600000.0
2008-01-16 09:13:00,1.13431,1.13472,1.13383,1.13414,9200000.0
2008-01-16 09:14:00,1.13411,1.13451,1.13411,1.13437,7400000.0
2008-01-16 09:15:00,1.13439,1.13439,1.13406,1.13431,23600000.0
2008-01-16 09:16:00,1.13422,1.13422,1.13389,1.13418,16600000.0
2008-01-16 09:17:00,1.13398,1.13425,1.13395,1.13407,9000000.0
2008-01-16 09:18:00,1.13421,1.13462,1.13389,1.13411,23400000.0
2008-01-16 09:19:00,1.13402,1.13402,1.13315,1.1336,22200000.0
2008-01-16 09:20:00,1.13342,1.13342,1.133,1.13329,18200000.0
2008-01-16 09:21:00,1.13351,1.13351,1.13275,1.13319,23000000.0
2008-01-16 09:22:00,1.13287,1.13329,1.13287,1.13317,22600000.0
2008-01-16 09:23:00,1.13326,1.13357,1.1331,1.13332,21600000.0
2008-01-16 09:24:00,1.13345,1.13367,1.13338,1.13367,8600000.0
2008-01-16 09:25:00,1.13321,1.13338,1.133,1.13316,14600000.0
2008-01-16 09:26:00,1.13302,1.13333,1.13286,1.13315,17400000.0
2008-01-16 09:27:00,1.13331,1.13341,1.13313,1.13331,14800000.0
2008-01-16 09:28:00,1.1334,1.1334,1.133,1.13314,17000000.0
2008-01-16 09:29:00,1.13341,1.13359,1.13291,1.13353,19000000.0
2008-01-16 09:30:00,1.13342,1.13342,1.13326,1.13326,18000000.0
2008-01-16 09:31:00,1.13326,1.13345,1.13302,1.13331,14000000.0
2008-01-16 09:32:00,1.13323,1.13348,1.13311,1.13325,26200000.0
2008-01-16 09:33:00,1.13328,1.13349,1.13323,1.13334,21600000.0
2008-01-16 09:34:00,1.13356,1.13394,1.13336,1.1337,18000000.0
2008-01-16 09:35:00,1.13324,1.13324,1.1329,1.13306,16400000.0
2008-01-16 09:36:00,1.13337,1.1336,1.13264,1.13358,101400000.0
2008-01-16 09:37:00,1.13293,1.1333,1.13293,1.13307,9800000.0
2008-01-16 09:38:00,1.13308,1.13332,1.13284,1.13331,15400000.0
2008-01-16 09:39:00,1.13375,1.13408,1.13375,1.13408,13400000.0
2008-01-16 09:40:00,1.13442,1.13443,1.13405,1.13426,21000000.0
2008-01-16 09:41:00,1.13395,1.13408,1.13379,1.1338,10000000.0
2008-01-16 09:42:00,1.13418,1.13494,1.13412,1.13494,11800000.0
2008-01-16 09:43:00,1.13456,1.13456,1.13437,1.13454,19200000.0
2008-01-16 09:44:00,1.13423,1.13442,1.13423,1.13423,9400000.0
2008-01-16 09:45:00,1.13461,1.13476,1.13426,1.13437,11800000.0
2008-01-16 09:46:00,1.13399,1.13433,1.13389,1.13403,21400000.0
2008-01-16 09:47:00,1.13431,1.13459,1.13411,1.13411,24200000.0
2008-01-16 09:48:00,1.13414,1.13418,1.13375,1.13393,19400000.0
2008-01-16 09:49:00,1.1342,1.13452,1.13385,1.13385,18400000.0
2008-01-16 09:50:00,1.13436,1.13446,1.13394,1.13446,20800000.0
2008-01-16 09:51:00,1.13415,1.13431,1.13381,1.13381,23400000.0
2008-01-16 09:52:00,1.13425,1.13427,1.13376,1.13376,13000000.0
2008-01-16 09:53:00,1.13376,1.1342,1.13367,1.13408,18600000.0
2008-01-16 09:54:00,1.13388,1.134,1.13376,1.1338,31400000.0
2008-01-16 09:55:00,1.13418,1.13418,1.13363,1.13407,13200000.0
2008-01-16 09:56:00,1.13396,1.13405,1.1334,1.13387,27000000.0
2008-01-16 09:57:00,1.1338,1.13416,1.13364,1.13381,27400000.0
2008-01-16 09:58:00,1.13401,1.13419,1.13382,1.13403,11600000.0
2008-01-16 09:59:00,1.1359,1.1361,1.1349,1.1349,12600000.0
2008-01-16 10:00:00,1.13423,1.1349,1.13418,1.13442,12600000.0
2008-01-16 10:01:00,1.13481,1.13497,1.13461,1.13467,10800000.0
2008-01-16 10:02:00,1.13505,1.13507,1.13486,1.13487,10400000.0
2008-01-16 10:03:00,1.13431,1.13507,1.13431,1.13457,26000000.0
2008-01-16 10:04:00,1.13437,1.13507,1.13437,1.13495,11800000.0
2008-01-16 10:05:00,1.13493,1.13531,1.13483,1.13514,49200000.0
2008-01-16 10:06:00,1.13494,1.13581,1.13494,1.13558,22800000.0
2008-01-16 10:07:00,1.13581,1.13634,1.13542,1.1356,19200000.0
2008-01-16 10:08:00,1.13561,1.13561,1.13508,1.1354,10200000.0
2008-01-16 10:09:00,1.13562,1.13583,1.13545,1.1355,23800000.0
2008-01-16 10:10:00,1.13541,1.13601,1.13541,1.13567,22200000.0
2008-01-16 10:11:00,1.13531,1.13614,1.13516,1.1355,32400000.0
2008-01-16 10:12:00,1.13506,1.13558,1.13506,1.13538,75600000.0
2008-01-16 10:13:00,1.13556,1.13557,1.13521,1.13557,9200000.0
2008-01-16 10:14:00,1.13529,1.13588,1.13529,1.13588,10200000.0
2008-01-16 10:15:00,1.13593,1.13593,1.13537,1.13569,14200000.0
2008-01-16 10:16:00,1.13575,1.13619,1.13534,1.13534,13800000.0
2008-01-16 10:17:00,1.13546,1.13607,1.13546,1.13589,17400000.0
2008-01-16 10:18:00,1.13668,1.1368,1.13597,1.13658,14200000.0
2008-01-16 10:19:00,1.13661,1.13661,1.13605,1.13605,11000000.0
2008-01-16 10:20:00,1.13544,1.13612,1.13544,1.13599,16400000.0
2008-01-16 10:21:00,1.13605,1.13608,1.13551,1.13558,16400000.0
2008-01-16 10:22:00,1.13547,1.13551,1.13529,1.13537,19800000.0
2008-01-16 10:23:00,1.13544,1.13583,1.13544,1.13566,29400000.0
2008-01-16 10:24:00,1.13582,1.13606,1.13549,1.1357,24400000.0
2008-01-16 10:25:00,1.13567,1.13584,1.13502,1.13522,24400000.0
2008-01-16 10:26:00,1.13514,1.13531,1.13478,1.13478,17800000.0
2008-01-16 10:27:00,1.13465,1.13501,1.13465,1.13501,6800000.0
2008-01-16 10:28:00,1.13511,1.13523,1.13433,1.13481,27800000.0
2008-01-16 10:29:00,1.1348,1.1348,1.13438,1.13471,11600000.0
2008-01-16 10:30:00,1.1339,1.134,1.13376,1.13386,7000000.0
2008-01-16 10:31:00,1.13393,1.13461,1.13393,1.13461,16200000.0
2008-01-16 10:32:00,1.13464,1.13485,1.13463,1.13485,9200000.0
2008-01-16 10:33:00,1.1347,1.13485,1.13445,1.13462,19000000.0
2008-01-16 10:34:00,1.1345,1.13531,1.13445,1.13489,106200000.0
2008-01-16 10:35:00,1.13567,1.13567,1.13488,1.1349,8200000.0
2008-01-16 10:36:00,1.1355,1.13566,1.13515,1.13529,17000000.0
2008-01-16 10:37:00,1.13553,1.13586,1.13549,1.13561,18200000.0
2008-01-16 10:38:00,1.13572,1.13583,1.13526,1.1356,13600000.0
2008-01-16 10:39:00,1.13542,1.13582,1.13542,1.13548,11800000.0
2008-01-16 10:40:00,1.13543,1.13553,1.135,1.135,14600000.0
2008-01-16 10:41:00,1.13503,1.1352,1.13485,1.13485,22600000.0
2008-01-16 10:42:00,1.13457,1.13527,1.13449,1.13527,22400000.0
2008-01-16 10:43:00,1.13498,1.13519,1.13498,1.13519,10600000.0
2008-01-16 10:44:00,1.13564,1.1358,1.13564,1.13572,22600000.0
2008-01-16 10:45:00,1.13697,1.1373,1.13665,1.13668,12200000.0
2008-01-16 10:46:00,1.13617,1.13641,1.13603,1.13635,49200000.0
2008-01-16 10:47:00,1.13606,1.13606,1.13562,1.13581,14000000.0
2008-01-16 10:48:00,1.13603,1.1362,1.1359,1.13598,18600000.0
2008-01-16 10:49:00,1.13607,1.13612,1.13581,1.13605,21400000.0
2008-01-16 10:50:00,1.13624,1.13625,1.13583,1.13594,14000000.0
2008-01-16 10:51:00,1.13577,1.13628,1.1357,1.1359,14600000.0
2008-01-16 10:52:00,1.1359,1.13606,1.13528,1.13539,94200000.0
2008-01-16 10:53:00,1.13555,1.13604,1.13555,1.13588,11800000.0
2008-01-16 10:54:00,1.13611,1.13611,1.13531,1.13531,29000000.0
2008-01-16 10:55:00,1.13547,1.13586,1.13547,1.13586,12000000.0
2008-01-16 10:56:00,1.13582,1.13588,1.1354,1.13588,11200000.0
2008-01-16 10:57:00,1.13591,1.1361,1.13556,1.13556,21200000.0
2008-01-16 10:58:00,1.13558,1.13561,1.1352,1.13546,18800000.0
2008-01-16 10:59:00,1.13549,1.13586,1.13503,1.13503,12200000.0
2008-01-16 11:00:00,1.13467,1.13535,1.13467,1.13515,9800000.0
2008-01-16 11:01:00,1.13453,1.13466,1.13426,1.13426,77200000.0
2008-01-16 11:02:00,1.13402,1.13471,1.13401,1.13448,67200000.0
2008-01-16 11:03:00,1.13476,1.1353,1.13464,1.13501,21000000.0
2008-01-16 11:04:00,1.13476,1.13503,1.13405,1.13416,15600000.0
2008-01-16 11:05:00,1.1343,1.13446,1.13413,1.13442,11400000.0
2008-01-16 11:06:00,1.13472,1.13511,1.13453,1.13453,9400000.0
2008-01-16 11:07:00,1.13435,1.13462,1.13412,1.13462,10600000.0
2008-01-16 11:08:00,1.13511,1.13514,1.13443,1.13467,11000000.0
2008-01-16 11:09:00,1.13462,1.13487,1.13435,1.13469,16800000.0
2008-01-16 11:10:00,1.13479,1.13479,1.13405,1.13469,16400000.0
2008-01-16 11:11:00,1.13496,1.13528,1.13496,1.1351,12400000.0
2008-01-16 11:12:00,1.13519,1.13554,1.13514,1.13537,20200000.0
2008-01-16 11:13:00,1.13526,1.1358,1.13526,1.13548,18800000.0
2008-01-16 11:14:00,1.13548,1.1356,1.13513,1.13526,18600000.0
2008-01-16 11:15:00,1.13583,1.13631,1.13577,1.13577,18000000.0
2008-01-16 11:16:00,1.1353,1.13609,1.1353,1.13585,18200000.0
2008-01-16 11:17:00,1.13613,1.13617,1.13583,1.13586,60000000.0
2008-01-16 11:18:00,1.13546,1.13615,1.13546,1.13578,23400000.0
2008-01-16 11:19:00,1.1363,1.1363,1.13593,1.13614,11200000.0
2008-01-16 11:20:00,1.13624,1.13629,1.13609,1.13618,8400000.0
2008-01-16 11:21:00,1.1362,1.13666,1.1362,1.13643,14400000.0
2008-01-16 11:22:00,1.13631,1.13661,1.13591,1.13661,10200000.0
2008-01-16 11:23:00,1.13661,1.13744,1.13661,1.13673,11200000.0
2008-01-16 11:24:00,1.13675,1.13709,1.13671,1.13688,15200000.0
2008-01-16 11:25:00,1.13705,1.13705,1.13594,1.13594,25000000.0
2008-01-16 11:26:00,1.13646,1.13671,1.13615,1.13629,13200000.0
2008-01-16 11:27:00,1.13664,1.13736,1.13664,1.1371,37200000.0
2008-01-16 11:28:00,1.13691,1.13696,1.13664,1.13696,17400000.0
2008-01-16 11:29:00,1.13708,1.13784,1.13708,1.13754,15200000.0
2008-01-16 11:30:00,1.13781,1.13825,1.13772,1.13772,8000000.0
2008-01-16 11:31:00,1.13838,1.13849,1.13828,1.13828,11800000.0
2008-01-16 11:32:00,1.13813,1.13872,1.13796,1.13796,11600000.0
2008-01-16 11:33:00,1.13789,1.13843,1.13781,1.13843,15800000.0
2008-01-16 11:34:00,1.13797,1.13816,1.13791,1.13813,20400000.0
2008-01-16 11:35:00,1.13861,1.13874,1.13847,1.13852,17600000.0
2008-01-16 11:36:00,1.13857,1.13857,1.13831,1.13851,9000000.0
2008-01-16 11:37:00,1.13793,1.13818,1.13751,1.13805,11600000.0
2008-01-16 11:38:00,1.13837,1.13892,1.13826,1.13826,23600000.0
2008-01-16 11:39:00,1.13827,1.13827,1.13782,1.13794,13400000.0
2008-01-16 11:40:00,1.1383,1.1383,1.1377,1.13801,16600000.0
2008-01-16 11:41:00,1.13816,1.13881,1.13816,1.13859,11600000.0
2008-01-16 11:42:00,1.1385,1.13912,1.1385,1.13885,20400000.0
2008-01-16 11:43:00,1.13887,1.13923,1.1387,1.13923,7400000.0
2008-01-16 11:44:00,1.13883,1.13906,1.13848,1.13848,10800000.0
2008-01-16 11:45:00,1.13868,1.13925,1.13864,1.13925,12000000.0
2008-01-16 11:46:00,1.13846,1.13892,1.13837,1.13892,27200000.0
2008-01-16 11:47:00,1.13855,1.13903,1.13855,1.13903,16800000.0
2008-01-16 11:48:00,1.1381,1.13881,1.1381,1.13881,21600000.0
2008-01-16 11:49:00,1.13874,1.13956,1.13869,1.13886,84600000.0
2008-01-16 11:50:00,1.13912,1.13914,1.1388,1.13914,11200000.0
2008-01-16 11:51:00,1.13899,1.13925,1.13891,1.13925,76000000.0
2008-01-16 11:52:00,1.13943,1.1396,1.13927,1.13943,76400000.0
2008-01-16 11:53:00,1.13959,1.13968,1.13931,1.13931,12200000.0
2008-01-16 11:54:00,1.1395,1.1395,1.13897,1.13906,25200000.0
2008-01-16 11:55:00,1.13969,1.13969,1.13931,1.13945,16000000.0
2008-01-16 11:56:00,1.13944,1.13974,1.13937,1.13968,79200000.0
2008-01-16 11:57:00,1.13952,1.14024,1.13952,1.13952,116200000.0
2008-01-16 11:58:00,1.13957,1.13997,1.13952,1.13963,20600000.0
2008-01-16 11:59:00,1.14017,1.14036,1.13993,1.14033,95200000.0
2008-01-16 12:00:00,1.14047,1.14047,1.13995,1.13995,22000000.0
2008-01-16 12:01:00,1.14028,1.14028,1.13978,1.1399,15600000.0
2008-01-16 12:02:00,1.14063,1.14063,1.14021,1.14038,23400000.0
2008-01-16 12:03:00,1.13974,1.14039,1.13957,1.13976,27200000.0
2008-01-16 12:04:00,1.14033,1.14033,1.14001,1.14027,15200000.0
2008-01-16 12:05:00,1.14017,1.14041,1.13973,1.14041,18400000.0
2008-01-16 12:06:00,1.14037,1.14095,1.14022,1.14095,15200000.0
2008-01-16 12:07:00,1.1406,1.14073,1.14024,1.14073,16800000.0
2008-01-16 12:08:00,1.14075,1.1411,1.14064,1.1411,28800000.0
2008-01-16 12:09:00,1.14101,1.1412,1.14061,1.1412,11800000.0
2008-01-16 12:10:00,1.14105,1.14105,1.14049,1.14049,69600000.0
2008-01-16 12:11:00,1.14026,1.14101,1.14026,1.1409,14200000.0
2008-01-16 12:12:00,1.14061,1.14103,1.14059,1.14103,11800000.0
2008-01-16 12:13:00,1.14132,1.14132,1.14062,1.14062,34800000.0
2008-01-16 12:14:00,1.14109,1.14152,1.14095,1.1411,23200000.0
2008-01-16 12:15:00,1.1411,1.14112,1.14056,1.14098,112800000.0
2008-01-16 12:16:00,1.14043,1.14086,1.14019,1.14067,24000000.0
2008-01-16 12:17:00,1.14094,1.14122,1.14094,1.14099,18200000.0
2008-01-16 12:18:00,1.141,1.14153,1.141,1.14149,23000000.0
2008-01-16 12:19:00,1.14115,1.14129,1.14087,1.14087,9000000.0
2008-01-16 12:20:00,1.14112,1.14136,1.14103,1.1412,10200000.0
2008-01-16 12:21:00,1.14127,1.14162,1.14114,1.14126,18600000.0
2008-01-16 12:22:00,1.14117,1.14125,1.14101,1.14101,22600000.0
2008-01-16 12:23:00,1.1412,1.14143,1.14092,1.14104,15000000.0
2008-01-16 12:24:00,1.1412,1.14128,1.14094,1.14094,17000000.0
2008-01-16 12:25:00,1.14112,1.14114,1.14057,1.14079,17400000.0
2008-01-16 12:26:00,1.14104,1.14138,1.14096,1.14102,94600000.0
2008-01-16 12:27:00,1.14082,1.14167,1.14082,1.14167,7800000.0
2008-01-16 12:28:00,1.14221,1.14337,1.14221,1.14337,15800000.0
2008-01-16 12:29:00,1.14326,1.14341,1.14289,1.14298,12000000.0
2008-01-16 12:30:00,1.14291,1.14318,1.14238,1.14318,13200000.0
2008-01-16 12:31:00,1.14334,1.14381,1.14334,1.14361,13800000.0
2008-01-16 12:32:00,1.14357,1.14362,1.14341,1.14341,30400000.0
2008-01-16 12:33:00,1.14336,1.14342,1.1431,1.14335,21400000.0
2008-01-16 12:34:00,1.14339,1.14367,1.14292,1.14323,16400000.0
2008-01-16 12:35:00,1.1431,1.14311,1.14257,1.14257,8400000.0
2008-01-16 12:36:00,1.14183,1.14258,1.14183,1.14258,17400000.0
2008-01-16 12:37:00,1.14212,1.14237,1.14176,1.14176,9800000.0
2008-01-16 12:38:00,1.14176,1.1423,1.14171,1.14218,18800000.0
2008-01-16 12:39:00,1.14282,1.14288,1.14193,1.14253,24400000.0
2008-01-16 12:40:00,1.14281,1.14281,1.14231,1.1424,10200000.0
2008-01-16 12:41:00,1.14229,1.1423,1.14183,1.14183,14000000.0
2008-01-16 12:42:00,1.14202,1.14216,1.14177,1.1419,15800000.0
2008-01-16 12:43:00,1.14188,1.14248,1.14181,1.14181,20000000.0
2008-01-16 12:44:00,1.14206,1.14228,1.14206,1.14222,10400000.0
2008-01-16 12:45:00,1.1429,1.1429,1.1421,1.1425,16400000.0
2008-01-16 12:46:00,1.14321,1.14342,1.14294,1.14306,99800000.0
2008-01-16 12:47:00,1.14333,1.14376,1.14288,1.14299,33200000.0
2008-01-16 12:48:00,1.14262,1.14336,1.14225,1.14336,21800000.0
2008-01-16 12:49:00,1.14353,1.14353,1.14305,1.14352,22200000.0
2008-01-16 12:50:00,1.14318,1.14355,1.14296,1.14324,15800000.0
2008-01-16 12:51:00,1.14328,1.14328,1.14286,1.14292,11200000.0
2008-01-16 12:52:00,1.14303,1.14329,1.14303,1.14307,12400000.0
2008-01-16 12:53:00,1.14322,1.14391,1.14322,1.14391,12000000.0
2008-01-16 12:54:00,1.1438,1.14395,1.14296,1.14296,18400000.0
2008-01-16 12:55:00,1.14255,1.14314,1.14255,1.14283,12800000.0
2008-01-16 12:56:00,1.14289,1.14317,1.14273,1.14274,12600000.0
2008-01-16 12:57:00,1.14289,1.14307,1.1425,1.14251,11000000.0
2008-01-16 12:58:00,1.14222,1.14295,1.14189,1.14189,12000000.0
2008-01-16 12:59:00,1.14238,1.1428,1.14221,1.14232,23600000.0
2008-01-16 13:00:00,1.14231,1.14268,1.14219,1.14233,31200000.0
2008-01-16 13:01:00,1.14264,1.1427,1.14252,1.14259,8200000.0
2008-01-16 13:02:00,1.14268,1.14268,1.14218,1.14235,21800000.0
2008-01-16 13:03:00,1.14235,1.14244,1.14184,1.14185,14000000.0
2008-01-16 13:04:00,1.14208,1.14241,1.14205,1.1424,11200000.0
2008-01-16 13:05:00,1.14178,1.14212,1.14156,1.14212,17400000.0
2008-01-16 13:06:00,1.14204,1.14234,1.14202,1.14213,19200000.0
2008-01-16 13:07:00,1.14238,1.1424,1.14183,1.1424,15800000.0
2008-01-16 13:08:00,1.14313,1.14323,1.1424,1.1424,13600000.0
2008-01-16 13:09:00,1.14217,1.14274,1.14217,1.14251,11000000.0
2008-01-16 13:10:00,1.14208,1.14257,1.14208,1.14257,13200000.0
2008-01-16 13:11:00,1.14263,1.14293,1.14253,1.14292,10200000.0
2008-01-16 13:12:00,1.14218,1.14253,1.14206,1.14227,13400000.0
2008-01-16 13:13:00,1.14277,1.14288,1.14259,1.14288,14000000.0
2008-01-16 13:14:00,1.1427,1.1427,1.14213,1.14213,23400000.0
2008-01-16 13:15:00,1.14232,1.14254,1.14224,1.14224,11200000.0
2008-01-16 13:16:00,1.14279,1.14279,1.14198,1.14216,21400000.0
2008-01-16 13:17:00,1.14219,1.14235,1.14198,1.14198,15800000.0
2008-01-16 13:18:00,1.14251,1.14251,1.14171,1.14181,74000000.0
2008-01-16 13:19:00,1.14199,1.14199,1.1411,1.14133,9400000.0
2008-01-16 13:20:00,1.14155,1.14196,1.14155,1.14196,13000000.0
2008-01-16 13:21:00,1.1416,1.14212,1.14139,1.14173,15600000.0
2008-01-16 13:22:00,1.14165,1.14193,1.14119,1.14161,16200000.0
2008-01-16 13:23:00,1.14166,1.14227,1.14166,1.14181,10800000.0
2008-01-16 13:24:00,1.14186,1.14214,1.14162,1.14173,16600000.0
2008-01-16 13:25:00,1.14185,1.14193,1.14166,1.14193,10800000.0
2008-01-16 13:26:00,1.14171,1.14173,1.14129,1.14141,19000000.0
2008-01-16 13:27:00,1.14121,1.14164,1.14121,1.14134,20400000.0
2008-01-16 13:28:00,1.14138,1.1416,1.14134,1.14155,17000000.0
2008-01-16 13:29:00,1.14136,1.14136,1.14106,1.14128,16600000.0
2008-01-16 13:30:00,1.14184,1.14208,1.14148,1.14158,17200000.0
2008-01-16 13:31:00,1.14202,1.14202,1.14142,1.14177,30800000.0
2008-01-16 13:32:00,1.14163,1.14222,1.14163,1.14173,11000000.0
2008-01-16 13:33:00,1.14185,1.14197,1.1418,1.14188,12200000.0
2008-01-16 13:34:00,1.14186,1.14186,1.14133,1.14172,7400000.0
2008-01-16 13:35:00,1.14151,1.14218,1.14101,1.14146,22400000.0
2008-01-16 13:36:00,1.14149,1.14173,1.14111,1.14166,18600000.0
2008-01-16 13:37:00,1.14189,1.14189,1.14135,1.14174,18800000.0
2008-01-16 13:38:00,1.14171,1.14201,1.14153,1.14168,18800000.0
2008-01-16 13:39:00,1.14193,1.14193,1.14148,1.14148,34800000.0
2008-01-16 13:40:00,1.14173,1.14177,1.14125,1.14177,48800000.0
2008-01-16 13:41:00,1.14163,1.14217,1.14163,1.14185,16200000.0
2008-01-16 13:42:00,1.14165,1.14258,1.14165,1.142,18800000.0
2008-01-16 13:43:00,1.14194,1.14221,1.14162,1.14186,11000000.0
2008-01-16 13:44:00,1.14206,1.14206,1.14146,1.14179,10800000.0
2008-01-16 13:45:00,1.14167,1.14167,1.14118,1.14118,14600000.0
2008-01-16 13:46:00,1.14123,1.14154,1.1408,1.14154,11600000.0
2008-01-16 13:47:00,1.14193,1.14213,1.14134,1.14164,11200000.0
2008-01-16 13:48:00,1.14094,1.14094,1.14026,1.14069,24200000.0
2008-01-16 13:49:00,1.14068,1.14079,1.14058,1.14058,11600000.0
2008-01-16 13:50:00,1.14067,1.1409,1.14037,1.14037,18600000.0
2008-01-16 13:51:00,1.14077,1.14081,1.14054,1.14071,11600000.0
2008-01-16 13:52:00,1.14025,1.14061,1.14025,1.14061,4200000.0
2008-01-16 13:53:00,1.14072,1.14097,1.14072,1.14088,17000000.0
2008-01-16 13:54:00,1.14147,1.14172,1.14138,1.14138,10400000.0
2008-01-16 13:55:00,1.14128,1.14183,1.14128,1.14148,22200000.0
2008-01-16 13:56:00,1.14181,1.14181,1.14132,1.14145,5200000.0
2008-01-16 13:57:00,1.14151,1.14166,1.14125,1.14166,32200000.0
2008-01-16 13:58:00,1.14168,1.14265,1.14168,1.14223,19000000.0
2008-01-16 13:59:00,1.14247,1.14287,1.14246,1.14277,27000000.0
2008-01-16 14:00:00,1.14271,1.14271,1.14215,1.14231,22800000.0
2008-01-16 14:01:00,1.14254,1.14268,1.14216,1.14236,21800000.0
2008-01-16 14:02:00,1.14213,1.1425,1.14202,1.14206,16400000.0
2008-01-16 14:03:00,1.14201,1.14242,1.14197,1.14224,25200000.0
2008-01-16 14:04:00,1.14249,1.14271,1.14216,1.14216,20400000.0
2008-01-16 14:05:00,1.14166,1.14211,1.14132,1.14132,19600000.0
2008-01-16 14:06:00,1.14175,1.14176,1.14144,1.1416,28200000.0
2008-01-16 14:07:00,1.14144,1.14168,1.14125,1.14125,18000000.0
2008-01-16 14:08:00,1.14154,1.14174,1.14132,1.14174,13000000.0
2008-01-16 14:09:00,1.14205,1.14205,1.14136,1.14151,18200000.0
2008-01-16 14:10:00,1.14185,1.14185,1.14099,1.1414,15000000.0
2008-01-16 14:11:00,1.14137,1.1415,1.14118,1.14118,30200000.0
2008-01-16 14:12:00,1.14071,1.14105,1.14052,1.14099,23600000.0
2008-01-16 14:13:00,1.14104,1.14142,1.14104,1.14114,20000000.0
2008-01-16 14:14:00,1.14141,1.14166,1.14094,1.14109,30400000.0
2008-01-16 14:15:00,1.14125,1.14175,1.14125,1.14175,22000000.0
2008-01-16 14:16:00,1.14088,1.14137,1.14088,1.14125,13000000.0
2008-01-16 14:17:00,1.14137,1.14167,1.14121,1.14164,19600000.0
2008-01-16 14:18:00,1.14181,1.14238,1.14181,1.14238,18800000.0
2008-01-16 14:19:00,1.14286,1.14286,1.14232,1.14271,13200000.0
2008-01-16 14:20:00,1.14245,1.1429,1.14202,1.1429,22600000.0
2008-01-16 14:21:00,1.14284,1.14322,1.1427,1.143,9800000.0
2008-01-16 14:22:00,1.14297,1.14297,1.14188,1.14209,11200000.0
2008-01-16 14:23:00,1.14172,1.14197,1.14133,1.14133,7400000.0
2008-01-16 14:24:00,1.1413,1.14174,1.14124,1.14174,15400000.0
2008-01-16 14:25:00,1.1419,1.14236,1.14179,1.14179,20000000.0
2008-01-16 14:26:00,1.1414,1.14154,1.14106,1.14131,16600000.0
2008-01-16 14:27:00,1.14206,1.14211,1.14178,1.14211,12800000.0
2008-01-16 14:28:00,1.14189,1.14217,1.14141,1.14141,22800000.0
2008-01-16 14:29:00,1.14157,1.14157,1.14092,1.14092,21600000.0
2008-01-16 14:30:00,1.14158,1.14175,1.1413,1.14167,24600000.0
2008-01-16 14:31:00,1.14133,1.14185,1.14133,1.14143,82200000.0
2008-01-16 14:32:00,1.14162,1.14224,1.14162,1.14211,23600000.0
2008-01-16 14:33:00,1.14254,1.14278,1.14241,1.14269,19000000.0
2008-01-16 14:34:00,1.14222,1.143,1.14222,1.14286,15200000.0
2008-01-16 14:35:00,1.143,1.143,1.1426,1.14269,20800000.0
2008-01-16 14:36:00,1.14256,1.14289,1.14256,1.14277,17000000.0
2008-01-16 14:37:00,1.1448,1.1451,1.144,1.1444,10800000.0
2008-01-16 14:38:00,1.14246,1.14251,1.14224,1.14224,10800000.0
2008-01-16 14:39:00,1.14225,1.14241,1.14223,1.14223,6800000.0
2008-01-16 14:40:00,1.14253,1.14305,1.14253,1.14283,11400000.0
2008-01-16 14:41:00,1.14299,1.14321,1.14265,1.1428,20200000.0
2008-01-16 14:42:00,1.14273,1.1429,1.14252,1.1429,31000000.0
2008-01-16 14:43:00,1.14269,1.14304,1.14269,1.14304,8800000.0
2008-01-16 14:44:00,1.14322,1.14359,1.14304,1.14311,10000000.0
2008-01-16 14:45:00,1.1434,1.1434,1.1427,1.1427,18000000.0
2008-01-16 14:46:00,1.14324,1.14344,1.143,1.1431,17600000.0
2008-01-16 14:47:00,1.1429,1.14332,1.1429,1.14332,31600000.0
2008-01-16 14:48:00,1.14336,1.14383,1.14336,1.14382,11000000.0
2008-01-16 14:49:00,1.14402,1.14402,1.14341,1.14349,13200000.0
2008-01-16 14:50:00,1.14303,1.14344,1.14303,1.14312,14600000.0
2008-01-16 14:51:00,1.14311,1.1438,1.14311,1.14326,73600000.0
2008-01-16 14:52:00,1.14344,1.144,1.14344,1.14347,12200000.0
2008-01-16 14:53:00,1.14338,1.14357,1.14333,1.14336,12800000.0
2008-01-16 14:54:00,1.14377,1.14423,1.14329,1.14423,16200000.0
2008-01-16 14:55:00,1.14479,1.14521,1.14439,1.14479,8400000.0
2008-01-16 14:56:00,1.14448,1.14479,1.14429,1.14479,18000000.0
2008-01-16 14:57:00,1.14437,1.14472,1.1442,1.14472,28400000.0
2008-01-16 14:58:00,1.14431,1.14462,1.14411,1.14446,9400000.0
2008-01-16 14:59:00,1.14418,1.1448,1.14418,1.1448,14800000.0
2008-01-16 15:00:00,1.14475,1.14523,1.14475,1.14501,8400000.0
2008-01-16 15:01:00,1.14492,1.14492,1.14469,1.1448,20400000.0
2008-01-16 15:02:00,1.14501,1.1452,1.14487,1.14512,20800000.0
2008-01-16 15:03:00,1.14491,1.14491,1.14395,1.14454,13400000.0
2008-01-16 15:04:00,1.14481,1.14498,1.1447,1.14476,18400000.0
2008-01-16 15:05:00,1.14486,1.14486,1.14467,1.14467,19800000.0
2008-01-16 15:06:00,1.14475,1.14501,1.14458,1.1448,70800000.0
2008-01-16 15:07:00,1.14483,1.14506,1.14479,1.14506,18400000.0
2008-01-16 15:08:00,1.14505,1.14554,1.14505,1.14529,18600000.0
2008-01-16 15:09:00,1.14519,1.14519,1.14483,1.14487,20000000.0
2008-01-16 15:10:00,1.14493,1.14513,1.14484,1.14484,24000000.0
2008-01-16 15:11:00,1.14469,1.1449,1.14445,1.14489,22400000.0
2008-01-16 15:12:00,1.14515,1.14552,1.14493,1.1451,7400000.0
2008-01-16 15:13:00,1.14519,1.14523,1.14491,1.14493,17000000.0
2008-01-16 15:14:00,1.14468,1.14502,1.14463,1.14478,11600000.0
2008-01-16 15:15:00,1.14444,1.14483,1.14441,1.14483,12200000.0
2008-01-16 15:16:00,1.14449,1.14502,1.14449,1.14492,28800000.0
2008-01-16 15:17:00,1.14479,1.14514,1.14431,1.14514,17000000.0
2008-01-16 15:18:00,1.14502,1.14506,1.14459,1.14491,17800000.0
2008-01-16 15:19:00,1.14474,1.14494,1.14445,1.14478,7800000.0
2008-01-16 15:20:00,1.14471,1.14471,1.14443,1.14444,7400000.0
2008-01-16 15:21:00,1.14448,1.14465,1.1442,1.1445,16400000.0
2008-01-16 15:22:00,1.14441,1.14492,1.14408,1.14445,15600000.0
2008-01-16 15:23:00,1.14438,1.14483,1.14421,1.14421,9400000.0
2008-01-16 15:24:00,1.14415,1.1444,1.14402,1.14433,48200000.0
2008-01-16 15:25:00,1.14368,1.14389,1.14362,1.1437,12800000.0
2008-01-16 15:26:00,1.14372,1.14416,1.14365,1.14416,9600000.0
2008-01-16 15:27:00,1.14394,1.14409,1.14365,1.14368,119600000.0
2008-01-16 15:28:00,1.14346,1.14346,1.14316,1.14331,13400000.0
2008-01-16 15:29:00,1.1433,1.14344,1.14269,1.14292,20600000.0
2008-01-16 15:30:00,1.14263,1.14308,1.1425,1.14308,18200000.0
2008-01-16 15:31:00,1.14293,1.14388,1.14293,1.14371,16600000.0
2008-01-16 15:32:00,1.1442,1.1442,1.14358,1.14399,19400000.0
2008-01-16 15:33:00,1.14367,1.14431,1.14363,1.14431,19600000.0
2008-01-16 15:34:00,1.14396,1.14396,1.14318,1.14347,18800000.0
2008-01-16 15:35:00,1.1441,1.14475,1.1441,1.14454,16200000.0
2008-01-16 15:36:00,1.14376,1.14424,1.1437,1.14424,12400000.0
2008-01-16 15:37:00,1.14475,1.14475,1.14382,1.14396,31400000.0
2008-01-16 15:38:00,1.14374,1.14385,1.14345,1.14371,14600000.0
2008-01-16 15:39:00,1.14318,1.14318,1.14291,1.14291,17200000.0
2008-01-16 15:40:00,1.14278,1.14329,1.14278,1.14309,12400000.0
2008-01-16 15:41:00,1.14284,1.14291,1.14264,1.14288,12000000.0
2008-01-16 15:42:00,1.14287,1.14287,1.14226,1.14226,11600000.0
2008-01-16 15:43:00,1.1418,1.14251,1.14179,1.14239,14400000.0
2008-01-16 15:44:00,1.14246,1.14305,1.14228,1.14244,14600000.0
2008-01-16 15:45:00,1.14305,1.14365,1.14286,1.14352,12800000.0
2008-01-16 15:46:00,1.14322,1.14345,1.14317,1.14345,11200000.0
2008-01-16 15:47:00,1.14296,1.14296,1.14238,1.14285,9400000.0
2008-01-16 15:48:00,1.14285,1.14328,1.14285,1.14328,19200000.0
2008-01-16 15:49:00,1.14328,1.14374,1.14306,1.14306,17600000.0
2008-01-16 15:50:00,1.14313,1.14332,1.14295,1.14299,27200000.0
2008-01-16 15:51:00,1.14304,1.14369,1.14299,1.14369,12400000.0
2008-01-16 15:52:00,1.14319,1.14361,1.14319,1.14361,8400000.0
2008-01-16 15:53:00,1.14321,1.14327,1.14283,1.14313,15200000.0
2008-01-16 15:54:00,1.14282,1.14307,1.14259,1.14298,10800000.0
2008-01-16 15:55:00,1.14297,1.14365,1.14253,1.1431,13800000.0
2008-01-16 15:56:00,1.14309,1.14309,1.14225,1.14225,11400000.0
2008-01-16 15:57:00,1.14252,1.1428,1.14221,1.1428,14800000.0
2008-01-16 15:58:00,1.14275,1.14278,1.14229,1.14262,10800000.0
2008-01-16 15:59:00,1.1424,1.1424,1.14174,1.14188,11600000.0
2008-01-16 16:00:00,1.14163,1.14236,1.14163,1.14236,12800000.0
2008-01-16 16:01:00,1.14224,1.14224,1.14189,1.14198,26400000.0
2008-01-16 16:02:00,1.1419,1.14261,1.1416,1.14261,28600000.0
2008-01-16 16:03:00,1.1429,1.14296,1.14273,1.14284,12200000.0
2008-01-16 16:04:00,1.14323,1.14381,1.14322,1.14357,10800000.0
2008-01-16 16:05:00,1.14258,1.14334,1.14258,1.14276,10800000.0
2008-01-16 16:06:00,1.14211,1.1423,1.14197,1.1423,11000000.0
2008-01-16 16:07:00,1.14247,1.14268,1.1423,1.14254,17600000.0
2008-01-16 16:08:00,1.14269,1.14269,1.14199,1.14199,25600000.0
2008-01-16 16:09:00,1.14185,1.1425,1.14185,1.14236,26800000.0
2008-01-16 16:10:00,1.14227,1.14235,1.14166,1.14169,16400000.0
2008-01-16 16:11:00,1.14149,1.14193,1.14131,1.14153,9400000.0
2008-01-16 16:12:00,1.1416,1.14164,1.14085,1.14164,11400000.0
2008-01-16 16:13:00,1.14136,1.14169,1.14118,1.14169,13800000.0
2008-01-16 16:14:00,1.14184,1.14184,1.14096,1.14103,13000000.0
2008-01-16 16:15:00,1.14068,1.14102,1.14068,1.14082,6400000.0
2008-01-16 16:16:00,1.14095,1.14125,1.14087,1.14096,16200000.0
2008-01-16 16:17:00,1.14158,1.14169,1.14131,1.14149,13800000.0
2008-01-16 16:18:00,1.14151,1.14224,1.14149,1.14224,11800000.0
2008-01-16 16:19:00,1.14144,1.142,1.14144,1.14181,14200000.0
2008-01-16 16:20:00,1.14217,1.14235,1.14203,1.14217,15200000.0
2008-01-16 16:21:00,1.14244,1.14244,1.14132,1.14155,21600000.0
2008-01-16 16:22:00,1.14154,1.14154,1.1412,1.14128,16200000.0
2008-01-16 16:23:00,1.14147,1.14211,1.14147,1.14184,17200000.0
2008-01-16 16:24:00,1.14182,1.14258,1.14182,1.14258,15800000.0
2008-01-16 16:25:00,1.1423,1.14238,1.14169,1.14169,17400000.0
2008-01-16 16:26:00,1.14147,1.14187,1.14147,1.14164,18000000.0
2008-01-16 16:27:00,1.14225,1.14232,1.14204,1.14204,9800000.0
2008-01-16 16:28:00,1.14203,1.1421,1.14165,1.14202,18000000.0
2008-01-16 16:29:00,1.14197,1.14262,1.14197,1.14236,12800000.0
2008-01-16 16:30:00,1.1427,1.14306,1.14244,1.14246,17400000.0
2008-01-16 16:31:00,1.14191,1.14248,1.14191,1.14245,23600000.0
2008-01-16 16:32:00,1.14289,1.14289,1.14229,1.14233,14800000.0
2008-01-16 16:33:00,1.14287,1.14323,1.14262,1.14262,11800000.0
2008-01-16 16:34:00,1.14255,1.14255,1.14113,1.14172,18400000.0
2008-01-16 16:35:00,1.14193,1.14193,1.14114,1.14114,11800000.0
2008-01-16 16:36:00,1.14109,1.14173,1.14099,1.14167,27800000.0
2008-01-16 16:37:00,1.14136,1.14185,1.14135,1.14153,10800000.0
2008-01-16 16:38:00,1.1416,1.1425,1.1416,1.1425,25800000.0
2008-01-16 16:39:00,1.14224,1.14238,1.14224,1.14231,11000000.0
2008-01-16 16:40:00,1.14236,1.14282,1.14184,1.14282,17200000.0
2008-01-16 16:41:00,1.14219,1.14219,1.14138,1.14138,15200000.0
2008-01-16 16:42:00,1.14105,1.14108,1.14065,1.14068,9800000.0
2008-01-16 16:43:00,1.14073,1.14073,1.1403,1.1403,20200000.0
2008-01-16 16:44:00,1.14027,1.14078,1.14026,1.1406,23400000.0
2008-01-16 16:45:00,1.14079,1.14088,1.14056,1.14078,13800000.0
2008-01-16 16:46:00,1.14088,1.14107,1.14041,1.14087,15800000.0
2008-01-16 16:47:00,1.14069,1.14106,1.14069,1.14081,17000000.0
2008-01-16 16:48:00,1.14084,1.14135,1.14044,1.14044,8600000.0
2008-01-16 16:49:00,1.14094,1.14148,1.14094,1.14148,11600000.0
2008-01-16 16:50:00,1.14162,1.14197,1.14151,1.14171,22400000.0
2008-01-16 16:51:00,1.14221,1.14284,1.14221,1.1424,14000000.0
2008-01-16 16:52:00,1.14251,1.14324,1.14215,1.14277,10800000.0
2008-01-16 16:53:00,1.14267,1.14321,1.14267,1.14321,23800000.0
2008-01-16 16:54:00,1.14288,1.14315,1.14274,1.14315,14000000.0
2008-01-16 16:55:00,1.14301,1.14301,1.14194,1.14194,11200000.0
2008-01-16 16:56:00,1.14233,1.14317,1.14233,1.14279,29600000.0
2008-01-16 16:57:00,1.14305,1.14324,1.1427,1.14316,11600000.0
2008-01-16 16:58:00,1.14342,1.14342,1.14283,1.14297,10000000.0
2008-01-16 16:59:00,1.14348,1.14386,1.14283,1.14386,19200000.0
2008-01-16 17:00:00,1.14398,1.14434,1.14328,1.14359,11400000.0
2008-01-16 17:01:00,1.14386,1.14418,1.14345,1.14418,17600000.0
2008-01-16 17:02:00,1.14386,1.14392,1.14338,1.14339,20400000.0
2008-01-16 17:03:00,1.14412,1.14429,1.14373,1.14418,17400000.0
2008-01-16 17:04:00,1.14395,1.14417,1.14375,1.14375,16200000.0
2008-01-16 17:05:00,1.14389,1.14446,1.14389,1.14394,31400000.0
2008-01-16 17:06:00,1.14385,1.14414,1.14385,1.14414,11800000.0
2008-01-16 17:07:00,1.1442,1.14427,1.14355,1.1437,26000000.0
2008-01-16 17:08:00,1.14343,1.14388,1.14337,1.14388,14600000.0
2008-01-16 17:09:00,1.1434,1.14435,1.1434,1.14435,20200000.0
2008-01-16 17:10:00,1.14467,1.14491,1.14442,1.14458,9800000.0
2008-01-16 17:11:00,1.14495,1.14495,1.14452,1.14485,16200000.0
2008-01-16 17:12:00,1.14391,1.14433,1.14358,1.14391,14600000.0
2008-01-16 17:13:00,1.14409,1.14413,1.14378,1.14382,26800000.0
2008-01-16 17:14:00,1.14417,1.14428,1.14396,1.14413,18800000.0
2008-01-16 17:15:00,1.14391,1.14413,1.14384,1.14413,18000000.0
2008-01-16 17:16:00,1.14365,1.14392,1.14346,1.14392,17800000.0
2008-01-16 17:17:00,1.14376,1.14376,1.14325,1.14325,10400000.0
2008-01-16 17:18:00,1.143,1.14316,1.14258,1.14258,16400000.0
2008-01-16 17:19:00,1.14263,1.14313,1.14257,1.14285,18800000.0
2008-01-16 17:20:00,1.14251,1.14313,1.14251,1.143,22000000.0
2008-01-16 17:21:00,1.14262,1.14279,1.1421,1.14279,18600000.0
2008-01-16 17:22:00,1.14287,1.14287,1.14221,1.14235,21400000.0
2008-01-16 17:23:00,1.14218,1.14232,1.14177,1.14213,10000000.0
2008-01-16 17:24:00,1.14205,1.14205,1.14161,1.14183,12000000.0
2008-01-16 17:25:00,1.14184,1.14184,1.14108,1.14108,21200000.0
2008-01-16 17:26:00,1.14192,1.1423,1.14137,1.14137,18600000.0
2008-01-16 17:27:00,1.14128,1.1416,1.14119,1.14141,19200000.0
2008-01-16 17:28:00,1.14164,1.14165,1.14131,1.14153,10000000.0
2008-01-16 17:29:00,1.14143,1.14148,1.14129,1.14142,16200000.0
2008-01-16 17:30:00,1.14129,1.1416,1.14093,1.14093,10800000.0
2008-01-16 17:31:00,1.14075,1.14133,1.14075,1.14089,18000000.0
2008-01-16 17:32:00,1.14136,1.14224,1.14085,1.14224,11000000.0
2008-01-16 17:33:00,1.1419,1.14228,1.1419,1.14223,15600000.0
2008-01-16 17:34:00,1.14163,1.14199,1.14136,1.14199,23800000.0
2008-01-16 17:35:00,1.14188,1.14188,1.14139,1.14147,13800000.0
2008-01-16 17:36:00,1.14152,1.14165,1.14136,1.14145,14400000.0
2008-01-16 17:37:00,1.14152,1.14184,1.14133,1.14139,19600000.0
2008-01-16 17:38:00,1.14162,1.14162,1.14092,1.14092,13400000.0
2008-01-16 17:39:00,1.14203,1.14232,1.14167,1.14232,21000000.0
2008-01-16 17:40:00,1.142,1.14278,1.142,1.14258,13000000.0
2008-01-16 17:41:00,1.1421,1.14231,1.14163,1.14216,15800000.0
2008-01-16 17:42:00,1.14189,1.14238,1.14181,1.14181,14000000.0
2008-01-16 17:43:00,1.14217,1.14269,1.14217,1.14264,17600000.0
2008-01-16 17:44:00,1.14282,1.14282,1.14208,1.14247,24400000.0
2008-01-16 17:45:00,1.14201,1.1425,1.14201,1.14224,6200000.0
2008-01-16 17:46:00,1.14253,1.14268,1.14212,1.14212,9400000.0
2008-01-16 17:47:00,1.14188,1.14239,1.1418,1.14239,15400000.0
2008-01-16 17:48:00,1.14224,1.14269,1.14213,1.14213,14200000.0
2008-01-16 17:49:00,1.14193,1.14244,1.14182,1.14182,8000000.0
2008-01-16 17:50:00,1.14154,1.14173,1.14135,1.14149,10000000.0
2008-01-16 17:51:00,1.14192,1.14254,1.14182,1.14182,18800000.0
2008-01-16 17:52:00,1.142,1.14223,1.14146,1.1415,23200000.0
2008-01-16 17:53:00,1.1414,1.14226,1.1414,1.14206,14800000.0
2008-01-16 17:54:00,1.14149,1.14168,1.14093,1.14168,8800000.0
2008-01-16 17:55:00,1.14158,1.14158,1.14038,1.14038,18800000.0
2008-01-16 17:56:00,1.14119,1.14163,1.14119,1.14128,18200000.0
2008-01-16 17:57:00,1.14152,1.14152,1.14018,1.14049,14200000.0
2008-01-16 17:58:00,1.14029,1.14057,1.14027,1.14048,10600000.0
2008-01-16 17:59:00,1.14101,1.14101,1.14038,1.1404,21600000.0
2008-01-16 18:00:00,1.14004,1.14035,1.13982,1.14031,19400000.0
2008-01-16 18:01:00,1.14015,1.14077,1.14013,1.14055,27600000.0
2008-01-16 18:02:00,1.14132,1.14198,1.14099,1.14099,10000000.0
2008-01-16 18:03:00,1.14109,1.14109,1.1409,1.14099,19400000.0
2008-01-16 18:04:00,1.14026,1.14032,1.13982,1.13982,20000000.0
2008-01-16 18:05:00,1.14036,1.14071,1.14021,1.14021,12600000.0
2008-01-16 18:06:00,1.14059,1.14081,1.14017,1.1405,22000000.0
2008-01-16 18:07:00,1.14067,1.14073,1.14052,1.14073,22400000.0
2008-01-16 18:08:00,1.14088,1.14116,1.14058,1.14069,20000000.0
2008-01-16 18:09:00,1.14084,1.14112,1.14049,1.14049,15400000.0
2008-01-16 18:10:00,1.14053,1.14053,1.13994,1.13994,26000000.0
2008-01-16 18:11:00,1.13982,1.14034,1.13979,1.14034,28400000.0
2008-01-16 18:12:00,1.14086,1.14116,1.1405,1.14054,20400000.0
2008-01-16 18:13:00,1.14028,1.14075,1.14017,1.1406,17400000.0
2008-01-16 18:14:00,1.14122,1.14188,1.14122,1.14186,9400000.0
2008-01-16 18:15:00,1.14139,1.14139,1.14027,1.14035,14000000.0
2008-01-16 18:16:00,1.14117,1.14117,1.14051,1.14051,9400000.0
2008-01-16 18:17:00,1.14028,1.14094,1.14018,1.1404,18600000.0
2008-01-16 18:18:00,1.14043,1.14119,1.14043,1.14064,23600000.0
2008-01-16 18:19:00,1.14144,1.14203,1.14125,1.14125,12400000.0
2008-01-16 18:20:00,1.14131,1.14137,1.14073,1.14111,19200000.0
2008-01-16 18:21:00,1.14118,1.14124,1.14055,1.14055,16400000.0
2008-01-16 18:22:00,1.14042,1.14057,1.1403,1.14051,23200000.0
2008-01-16 18:23:00,1.14076,1.14161,1.14076,1.14161,11800000.0
2008-01-16 18:24:00,1.14145,1.14151,1.14122,1.14137,19800000.0
2008-01-16 18:25:00,1.14145,1.14192,1.14117,1.14181,20600000.0
2008-01-16 18:26:00,1.14066,1.14093,1.14066,1.14078,19600000.0
2008-01-16 18:27:00,1.14042,1.14192,1.14042,1.14192,15000000.0
2008-01-16 18:28:00,1.142,1.142,1.14076,1.14076,10000000.0
2008-01-16 18:29:00,1.14073,1.14084,1.14061,1.14066,11000000.0
2008-01-16 18:30:00,1.14075,1.14126,1.14075,1.14109,17000000.0
2008-01-16 18:31:00,1.14072,1.14076,1.14029,1.14037,19400000.0
2008-01-16 18:32:00,1.14078,1.14131,1.14078,1.14131,20400000.0
2008-01-16 18:33:00,1.14121,1.14165,1.14093,1.14093,8800000.0
2008-01-16 18:34:00,1.14062,1.14062,1.13995,1.13995,13600000.0
2008-01-16 18:35:00,1.13996,1.14046,1.13996,1.14007,14800000.0
2008-01-16 18:36:00,1.14018,1.14047,1.14018,1.14047,21600000.0
2008-01-16 18:37:00,1.14015,1.14031,1.1398,1.1401,13000000.0
2008-01-16 18:38:00,1.14003,1.14038,1.1397,1.14038,17200000.0
2008-01-16 18:39:00,1.14014,1.14098,1.14014,1.14084,18400000.0
2008-01-16 18:40:00,1.14093,1.14116,1.14056,1.14116,16400000.0
2008-01-16 18:41:00,1.1412,1.1412,1.14093,1.14096,9400000.0
2008-01-16 18:42:00,1.14168,1.14168,1.14113,1.14123,12400000.0
2008-01-16 18:43:00,1.1413,1.1413,1.14073,1.14073,10000000.0
2008-01-16 18:44:00,1.14074,1.14094,1.14072,1.14083,9800000.0
2008-01-16 18:45:00,1.14073,1.14073,1.14034,1.14056,12400000.0
2008-01-16 18:46:00,1.14036,1.14053,1.14027,1.14053,21800000.0
2008-01-16 18:47:00,1.1404,1.1404,1.14007,1.1403,16600000.0
2008-01-16 18:48:00,1.14049,1.1412,1.14049,1.1412,13200000.0
2008-01-16 18:49:00,1.14125,1.14153,1.141,1.14125,16400000.0
2008-01-16 18:50:00,1.14161,1.14166,1.14142,1.14164,12400000.0
2008-01-16 18:51:00,1.14157,1.14187,1.14153,1.14187,12800000.0
2008-01-16 18:52:00,1.14168,1.14168,1.14057,1.14057,9400000.0
2008-01-16 18:53:00,1.14102,1.14144,1.14087,1.14144,12400000.0
2008-01-16 18:54:00,1.1407,1.14093,1.14028,1.14062,10600000.0
2008-01-16 18:55:00,1.14067,1.14077,1.14011,1.14011,32800000.0
2008-01-16 18:56:00,1.14017,1.14037,1.13975,1.13975,11200000.0
2008-01-16 18:57:00,1.14033,1.14033,1.13973,1.13997,13400000.0
2008-01-16 18:58:00,1.14002,1.14022,1.1398,1.13996,10400000.0
2008-01-16 18:59:00,1.14024,1.14024,1.13984,1.13987,11200000.0
2008-01-16 19:00:00,1.13997,1.14043,1.13989,1.14012,16000000.0
2008-01-16 19:01:00,1.14035,1.14051,1.13984,1.13984,10600000.0
2008-01-16 19:02:00,1.13995,1.14034,1.13988,1.14034,13000000.0
2008-01-16 19:03:00,1.13998,1.14001,1.13943,1.13969,32000000.0
2008-01-16 19:04:00,1.13989,1.14017,1.13981,1.14009,17400000.0
2008-01-16 19:05:00,1.13985,1.14049,1.13985,1.14009,14200000.0
2008-01-16 19:06:00,1.1402,1.14037,1.13994,1.14023,15200000.0
2008-01-16 19:07:00,1.14028,1.14028,1.14,1.14011,13000000.0
2008-01-16 19:08:00,1.14035,1.14049,1.14012,1.14018,15200000.0
2008-01-16 19:09:00,1.14064,1.14064,1.14009,1.14028,30400000.0
2008-01-16 19:10:00,1.1405,1.1405,1.1399,1.14026,27600000.0
2008-01-16 19:11:00,1.13993,1.14029,1.13993,1.14,13400000.0
2008-01-16 19:12:00,1.14028,1.1407,1.14026,1.14037,20200000.0
2008-01-16 19:13:00,1.14038,1.14049,1.14026,1.14034,18800000.0
2008-01-16 19:14:00,1.13987,1.14022,1.13969,1.14022,21800000.0
2008-01-16 19:15:00,1.14062,1.14062,1.14017,1.14044,10600000.0
2008-01-16 19:16:00,1.14056,1.14056,1.13941,1.13941,17400000.0
2008-01-16 19:17:00,1.13992,1.14041,1.13968,1.14041,21400000.0
2008-01-16 19:18:00,1.1402,1.14032,1.14007,1.14007,16200000.0
2008-01-16 19:19:00,1.1397,1.14023,1.13935,1.13969,28800000.0
2008-01-16 19:20:00,1.13963,1.13993,1.13944,1.13948,16400000.0
2008-01-16 19:21:00,1.13946,1.13966,1.1393,1.13962,20000000.0
2008-01-16 19:22:00,1.13984,1.14019,1.13984,1.13995,9000000.0
2008-01-16 19:23:00,1.1391,1.1396,1.1389,1.1389,9800000.0
2008-01-16 19:24:00,1.1401,1.14069,1.14001,1.14035,9800000.0
2008-01-16 19:25:00,1.14007,1.14048,1.13985,1.14003,19400000.0
2008-01-16 19:26:00,1.14002,1.14002,1.13981,1.13991,16800000.0
2008-01-16 19:27:00,1.13965,1.14003,1.13955,1.14003,16600000.0
2008-01-16 19:28:00,1.13993,1.13993,1.13924,1.13937,25800000.0
2008-01-16 19:29:00,1.13948,1.13966,1.13919,1.13934,15800000.0
2008-01-16 19:30:00,1.13939,1.13952,1.13909,1.13912,14000000.0
2008-01-16 19:31:00,1.13955,1.13989,1.13941,1.13941,14800000.0
2008-01-16 19:32:00,1.13931,1.1397,1.13926,1.1397,14000000.0
2008-01-16 19:33:00,1.13973,1.13973,1.13942,1.1396,14400000.0
2008-01-16 19:34:00,1.13988,1.14016,1.13949,1.13974,21600000.0
2008-01-16 19:35:00,1.1392,1.13983,1.13919,1.13961,18600000.0
2008-01-16 19:36:00,1.13918,1.13956,1.13918,1.13945,18400000.0
2008-01-16 19:37:00,1.13942,1.13953,1.1392,1.13924,14600000.0
2008-01-16 19:38:00,1.13939,1.13981,1.13907,1.13941,19600000.0
2008-01-16 19:39:00,1.13959,1.13959,1.13905,1.13943,17000000.0
2008-01-16 19:40:00,1.13976,1.13977,1.13941,1.13941,6800000.0
2008-01-16 19:41:00,1.13961,1.1398,1.13937,1.13941,8600000.0
2008-01-16 19:42:00,1.13907,1.13924,1.13893,1.1392,7200000.0
2008-01-16 19:43:00,1.13921,1.13968,1.13921,1.13968,12400000.0
2008-01-16 19:44:00,1.13976,1.13976,1.13886,1.13924,14800000.0
2008-01-16 19:45:00,1.139,1.13932,1.139,1.13922,15200000.0
2008-01-16 19:46:00,1.13895,1.13934,1.13887,1.13926,11800000.0
2008-01-16 19:47:00,1.13895,1.13957,1.13895,1.13936,14200000.0
2008-01-16 19:48:00,1.13962,1.13982,1.13959,1.13959,18000000.0
2008-01-16 19:49:00,1.1396,1.1396,1.13909,1.13913,11200000.0
2008-01-16 19:50:00,1.13904,1.13917,1.13864,1.13882,24200000.0
2008-01-16 19:51:00,1.1391,1.13944,1.13892,1.13944,19200000.0
2008-01-16 19:52:00,1.13917,1.13975,1.13905,1.13932,30800000.0
2008-01-16 19:53:00,1.13927,1.13927,1.13899,1.13915,18000000.0
2008-01-16 19:54:00,1.13922,1.13922,1.13843,1.13855,11000000.0
2008-01-16 19:55:00,1.13848,1.13864,1.13811,1.13843,12000000.0
2008-01-16 19:56:00,1.13865,1.13885,1.13859,1.13862,13800000.0
2008-01-16 19:57:00,1.1383,1.13852,1.1383,1.13841,13000000.0
2008-01-16 19:58:00,1.13848,1.13866,1.13834,1.13846,13800000.0
2008-01-16 19:59:00,1.13851,1.13864,1.13811,1.13846,9000000.0
2008-01-16 20:00:00,1.13844,1.13884,1.13833,1.13884,17800000.0
2008-01-16 20:01:00,1.13877,1.13883,1.13844,1.13854,12400000.0
2008-01-16 20:02:00,1.13876,1.13917,1.13847,1.13917,12200000.0
2008-01-16 20:03:00,1.13868,1.13915,1.13862,1.13915,24600000.0
2008-01-16 20:04:00,1.13902,1.13933,1.1387,1.1387,22000000.0
2008-01-16 20:05:00,1.13874,1.13914,1.13862,1.13862,14800000.0
2008-01-16 20:06:00,1.13892,1.13905,1.13871,1.13871,7400000.0
2008-01-16 20:07:00,1.13852,1.13882,1.13829,1.13829,29000000.0
2008-01-16 20:08:00,1.13861,1.13875,1.13852,1.13852,17600000.0
2008-01-16 20:09:00,1.13877,1.13916,1.13877,1.13885,12000000.0
2008-01-16 20:10:00,1.13887,1.13887,1.13868,1.13873,17800000.0
2008-01-16 20:11:00,1.13856,1.13885,1.13856,1.13864,7400000.0
2008-01-16 20:12:00,1.13849,1.13888,1.13849,1.13878,21600000.0
2008-01-16 20:13:00,1.13827,1.13895,1.13827,1.13894,6200000.0
2008-01-16 20:14:00,1.13916,1.13916,1.13818,1.13851,19600000.0
2008-01-16 20:15:00,1.13846,1.13879,1.1383,1.13876,20200000.0
2008-01-16 20:16:00,1.13863,1.13883,1.13859,1.13868,11800000.0
2008-01-16 20:17:00,1.13885,1.13924,1.13875,1.1388,21000000.0
2008-01-16 20:18:00,1.13901,1.1392,1.13879,1.13887,13800000.0
2008-01-16 20:19:00,1.13902,1.13963,1.13875,1.13929,20800000.0
2008-01-16 20:20:00,1.13917,1.13944,1.13884,1.13898,23000000.0
2008-01-16 20:21:00,1.13935,1.13935,1.13867,1.13867,22000000.0
2008-01-16 20:22:00,1.13879,1.13927,1.13879,1.13883,20000000.0
2008-01-16 20:23:00,1.13866,1.13917,1.13866,1.13896,8400000.0
2008-01-16 20:24:00,1.13922,1.13922,1.1386,1.1386,14600000.0
2008-01-16 20:25:00,1.13873,1.1391,1.1385,1.1391,21600000.0
2008-01-16 20:26:00,1.13852,1.13893,1.13835,1.13858,15600000.0
2008-01-16 20:27:00,1.13869,1.13916,1.13869,1.13869,10000000.0
2008-01-16 20:28:00,1.13892,1.13901,1.13864,1.13898,11400000.0
2008-01-16 20:29:00,1.13895,1.13917,1.13878,1.13917,23200000.0
2008-01-16 20:30:00,1.1392,1.1392,1.13823,1.13847,11200000.0
2008-01-16 20:31:00,1.1391,1.1391,1.1389,1.1389,12200000.0
2008-01-16 20:32:00,1.13933,1.13933,1.13903,1.13904,13200000.0
2008-01-16 20:33:00,1.13928,1.13986,1.13928,1.13986,28800000.0
2008-01-16 20:34:00,1.13996,1.14024,1.13987,1.13987,16800000.0
2008-01-16 20:35:00,1.14041,1.14041,1.13988,1.13998,12200000.0
2008-01-16 20:36:00,1.14021,1.14021,1.1398,1.14011,16200000.0
2008-01-16 20:37:00,1.13927,1.13983,1.13927,1.13954,8400000.0
2008-01-16 20:38:00,1.13969,1.13994,1.13964,1.13964,19600000.0
2008-01-16 20:39:00,1.13965,1.13998,1.13955,1.13958,9400000.0
2008-01-16 20:40:00,1.14031,1.14031,1.13996,1.14001,16800000.0
2008-01-16 20:41:00,1.13987,1.13987,1.13945,1.13956,11800000.0
2008-01-16 20:42:00,1.13988,1.14029,1.13988,1.14003,24600000.0
2008-01-16 20:43:00,1.13978,1.13996,1.13964,1.13964,10000000.0
2008-01-16 20:44:00,1.13993,1.14041,1.13976,1.13988,18200000.0
2008-01-16 20:45:00,1.14003,1.14042,1.13986,1.14017,16800000.0
2008-01-16 20:46:00,1.13975,1.13988,1.13936,1.13965,15800000.0
2008-01-16 20:47:00,1.14029,1.14029,1.1399,1.1399,18800000.0
2008-01-16 20:48:00,1.14007,1.14026,1.14007,1.14013,11800000.0
2008-01-16 20:49:00,1.14039,1.14039,1.14018,1.14039,11200000.0
2008-01-16 20:50:00,1.14039,1.14039,1.13983,1.14021,14000000.0
2008-01-16 20:51:00,1.1411,1.1414,1.141,1.1412,21800000.0
2008-01-16 20:52:00,1.14012,1.14042,1.13974,1.14042,21800000.0
2008-01-16 20:53:00,1.14017,1.14052,1.14017,1.14036,9800000.0
2008-01-16 20:54:00,1.14064,1.14097,1.14057,1.14061,11200000.0
2008-01-16 20:55:00,1.14024,1.14071,1.14013,1.14025,26200000.0
2008-01-16 20:56:00,1.14012,1.14022,1.13964,1.13978,14800000.0
2008-01-16 20:57:00,1.13996,1.14003,1.13965,1.13965,18000000.0
2008-01-16 20:58:00,1.13963,1.13963,1.139,1.13926,22800000.0
2008-01-16 20:59:00,1.13985,1.13985,1.13936,1.13936,2000000.0
2008-01-16 21:00:00,1.13997,1.13997,1.13949,1.13959,10200000.0
2008-01-16 21:01:00,1.13948,1.14013,1.13948,1.13985,22800000.0
2008-01-16 21:02:00,1.13972,1.13985,1.13921,1.13921,22800000.0
2008-01-16 21:03:00,1.13913,1.14013,1.13913,1.1399,9400000.0
2008-01-16 21:04:00,1.13969,1.14021,1.13949,1.14021,18800000.0
2008-01-16 21:05:00,1.13997,1.14017,1.13997,1.14017,2600000.0
2008-01-16 21:06:00,1.13966,1.14012,1.13966,1.13984,18800000.0
2008-01-16 21:07:00,1.13964,1.13978,1.13925,1.13978,14000000.0
2008-01-16 21:08:00,1.13963,1.13963,1.13931,1.13931,7000000.0
2008-01-16 21:09:00,1.13931,1.13946,1.1391,1.13918,19800000.0
2008-01-16 21:10:00,1.13955,1.13955,1.13906,1.13926,14600000.0
2008-01-16 21:11:00,1.13965,1.14001,1.13951,1.13964,10200000.0
2008-01-16 21:12:00,1.13975,1.14009,1.13949,1.1396,15400000.0
2008-01-16 21:13:00,1.13894,1.13924,1.13894,1.13924,12200000.0
2008-01-16 21:14:00,1.13938,1.13975,1.1392,1.1392,13200000.0
2008-01-16 21:15:00,1.13902,1.13962,1.13902,1.13912,22200000.0
2008-01-16 21:16:00,1.13937,1.13957,1.13904,1.13909,15400000.0
2008-01-16 21:17:00,1.1388,1.13957,1.1388,1.13942,22800000.0
2008-01-16 21:18:00,1.13964,1.13964,1.13899,1.13899,6800000.0
2008-01-16 21:19:00,1.13915,1.13989,1.13915,1.13956,8800000.0
2008-01-16 21:20:00,1.13968,1.13993,1.13961,1.13993,11800000.0
2008-01-16 21:21:00,1.13993,1.13993,1.13923,1.13923,13000000.0
2008-01-16 21:22:00,1.13982,1.14011,1.13974,1.14,8800000.0
2008-01-16 21:23:00,1.13957,1.13966,1.13941,1.13941,18000000.0
2008-01-16 21:24:00,1.13883,1.1399,1.13883,1.1397,6200000.0
2008-01-16 21:25:00,1.1396,1.13995,1.13957,1.13982,17200000.0
2008-01-16 21:26:00,1.14016,1.14022,1.14003,1.14012,6200000.0
2008-01-16 21:27:00,1.14,1.14023,1.1399,1.1399,16400000.0
2008-01-16 21:28:00,1.1397,1.14002,1.13932,1.13932,6200000.0
2008-01-16 21:29:00,1.14003,1.14018,1.14003,1.14018,12400000.0
2008-01-16 21:30:00,1.13965,1.14018,1.13964,1.13964,17000000.0
2008-01-16 21:31:00,1.13961,1.14023,1.13961,1.13992,26000000.0
2008-01-16 21:32:00,1.13967,1.14024,1.13967,1.14021,18800000.0
2008-01-16 21:33:00,1.14047,1.14051,1.14041,1.14048,7600000.0
2008-01-16 21:34:00,1.14044,1.14064,1.14022,1.14048,27600000.0
2008-01-16 21:35:00,1.14023,1.14039,1.14023,1.14024,12600000.0
2008-01-16 21:36:00,1.14044,1.14044,1.13944,1.13944,18000000.0
2008-01-16 21:37:00,1.13917,1.13965,1.13901,1.13938,17600000.0
2008-01-16 21:38:00,1.1397,1.1397,1.13925,1.13953,18000000.0
2008-01-16 21:39:00,1.1398,1.14026,1.13966,1.1398,10600000.0
2008-01-16 21:40:00,1.14021,1.14067,1.14021,1.14034,10000000.0
2008-01-16 21:41:00,1.14061,1.14077,1.14028,1.14077,9000000.0
2008-01-16 21:42:00,1.14116,1.14137,1.14076,1.14089,7600000.0
2008-01-16 21:43:00,1.14061,1.14162,1.14061,1.14162,31000000.0
2008-01-16 21:44:00,1.14145,1.14151,1.14081,1.14081,16400000.0
2008-01-16 21:45:00,1.14083,1.1411,1.14066,1.14066,10800000.0
2008-01-16 21:46:00,1.14041,1.14103,1.14041,1.14103,10000000.0
2008-01-16 21:47:00,1.14043,1.14113,1.14043,1.14108,9400000.0
2008-01-16 21:48:00,1.14131,1.14174,1.14117,1.14146,8400000.0
2008-01-16 21:49:00,1.1412,1.14148,1.14077,1.14077,9000000.0
2008-01-16 21:50:00,1.14089,1.14113,1.14089,1.14097,23600000.0
2008-01-16 21:51:00,1.14103,1.14125,1.14047,1.14106,16800000.0
2008-01-16 21:52:00,1.14074,1.14091,1.14056,1.14079,19600000.0
2008-01-16 21:53:00,1.14089,1.14139,1.1408,1.14096,22000000.0
2008-01-16 21:54:00,1.14038,1.14067,1.14015,1.14015,36600000.0
2008-01-16 21:55:00,1.14058,1.14058,1.13998,1.13998,18400000.0
2008-01-16 21:56:00,1.13989,1.14026,1.13989,1.14026,16600000.0
2008-01-16 21:57:00,1.13993,1.14057,1.13993,1.14022,6800000.0
2008-01-16 21:58:00,1.13976,1.14024,1.1397,1.14013,18000000.0
2008-01-16 21:59:00,1.13989,1.14009,1.13965,1.13965,21200000.0
2008-01-16 22:00:00,1.13986,1.14054,1.1397,1.14024,17000000.0
2008-01-16 22:01:00,1.13955,1.14017,1.13936,1.13936,24600000.0
2008-01-16 22:02:00,1.13923,1.13967,1.13923,1.13959,12600000.0
2008-01-16 22:03:00,1.13921,1.13957,1.13908,1.13957,22200000.0
2008-01-16 22:04:00,1.13915,1.13949,1.13864,1.13864,13600000.0
2008-01-16 22:05:00,1.13896,1.13936,1.13887,1.13901,20800000.0
2008-01-16 22:06:00,1.13867,1.13938,1.13848,1.13892,15000000.0
2008-01-16 22:07:00,1.13846,1.1386,1.13795,1.13827,21200000.0
2008-01-16 22:08:00,1.1381,1.13894,1.1381,1.13894,7400000.0
2008-01-16 22:09:00,1.1388,1.13892,1.13845,1.13848,17200000.0
2008-01-16 22:10:00,1.13901,1.13901,1.13829,1.13883,22800000.0
2008-01-16 22:11:00,1.13862,1.13908,1.13842,1.13862,16400000.0
2008-01-16 22:12:00,1.1387,1.13894,1.13859,1.13894,8000000.0
2008-01-16 22:13:00,1.13883,1.13922,1.13872,1.1391,18000000.0
2008-01-16 22:14:00,1.13991,1.13999,1.13937,1.13963,20600000.0
2008-01-16 22:15:00,1.13943,1.13947,1.13923,1.13923,7800000.0
2008-01-16 22:16:00,1.1392,1.1392,1.13895,1.13895,15600000.0
2008-01-16 22:17:00,1.13891,1.13903,1.13886,1.13888,17000000.0
2008-01-16 22:18:00,1.13888,1.13963,1.13888,1.13963,16400000.0
2008-01-16 22:19:00,1.13999,1.13999,1.13971,1.13971,3200000.0
2008-01-16 22:20:00,1.13978,1.13978,1.13898,1.13898,19400000.0
2008-01-16 22:21:00,1.13888,1.13944,1.13888,1.13896,16200000.0
2008-01-16 22:22:00,1.13928,1.13961,1.13928,1.13956,17600000.0
2008-01-16 22:23:00,1.13948,1.13973,1.13931,1.13931,11800000.0
2008-01-16 22:24:00,1.13929,1.13938,1.13872,1.13898,8200000.0
2008-01-16 22:25:00,1.13909,1.13939,1.13909,1.13939,12000000.0
2008-01-16 22:26:00,1.13919,1.13953,1.13919,1.13933,9600000.0
2008-01-16 22:27:00,1.13936,1.13936,1.13924,1.13928,15000000.0
2008-01-16 22:28:00,1.13922,1.13923,1.13871,1.13871,13400000.0
2008-01-16 22:29:00,1.13944,1.13983,1.13944,1.13954,11200000.0
2008-01-16 22:30:00,1.13968,1.13968,1.13935,1.13965,9400000.0
2008-01-16 22:31:00,1.14004,1.14004,1.13963,1.13963,13200000.0
2008-01-16 22:32:00,1.13983,1.14033,1.13966,1.14033,15200000.0
2008-01-16 22:33:00,1.13982,1.1401,1.13981,1.13981,7800000.0
2008-01-16 22:34:00,1.13923,1.13964,1.13919,1.13952,9400000.0
2008-01-16 22:35:00,1.13959,1.13959,1.13907,1.13923,16400000.0
2008-01-16 22:36:00,1.13918,1.13966,1.13884,1.13939,22600000.0
2008-01-16 22:37:00,1.13917,1.13917,1.13869,1.13869,3400000.0
2008-01-16 22:38:00,1.13893,1.13936,1.13867,1.13889,21400000.0
2008-01-16 22:39:00,1.13918,1.13918,1.13878,1.13878,9200000.0
2008-01-16 22:40:00,1.13905,1.13914,1.13875,1.13909,7800000.0
2008-01-16 22:41:00,1.13877,1.13877,1.13847,1.13874,11200000.0
2008-01-16 22:42:00,1.13868,1.13912,1.13868,1.13875,16200000.0
2008-01-16 22:43:00,1.13887,1.13912,1.13862,1.13862,17000000.0
2008-01-16 22:44:00,1.13843,1.13888,1.13843,1.13853,16400000.0
2008-01-16 22:45:00,1.13852,1.13881,1.13841,1.13857,11200000.0
2008-01-16 22:46:00,1.13841,1.13885,1.13827,1.13885,18000000.0
2008-01-16 22:47:00,1.13814,1.13862,1.13814,1.13832,20400000.0
2008-01-16 22:48:00,1.13827,1.1387,1.13827,1.1387,13800000.0
2008-01-16 22:49:00,1.13843,1.13902,1.1382,1.13835,24600000.0
2008-01-16 22:50:00,1.13851,1.13914,1.13851,1.13914,7400000.0
2008-01-16 22:51:00,1.13878,1.139,1.13848,1.13894,14800000.0
2008-01-16 22:52:00,1.1392,1.1392,1.13895,1.13895,2600000.0
2008-01-16 22:53:00,1.13834,1.13872,1.13823,1.13872,18600000.0
2008-01-16 22:54:00,1.13898,1.13903,1.13873,1.139,11200000.0
2008-01-16 22:55:00,1.13875,1.13887,1.13806,1.13806,15200000.0
2008-01-16 22:56:00,1.13847,1.1391,1.13847,1.13895,22600000.0
2008-01-16 22:57:00,1.13925,1.13954,1.13911,1.1392,19400000.0
2008-01-16 22:58:00,1.13939,1.13974,1.13906,1.13906,11000000.0
2008-01-16 22:59:00,1.13891,1.13918,1.13889,1.13918,12400000.0
2008-01-16 23:00:00,1.13903,1.13958,1.13903,1.13947,11600000.0
2008-01-16 23:01:00,1.13901,1.13965,1.13901,1.13965,8800000.0
2008-01-16 23:02:00,1.13973,1.13987,1.13956,1.13956,29800000.0
2008-01-16 23:03:00,1.13902,1.13902,1.1387,1.1387,11200000.0
2008-01-16 23:04:00,1.13894,1.13923,1.13894,1.13923,10400000.0
2008-01-16 23:05:00,1.13909,1.13943,1.13909,1.13931,6200000.0
2008-01-16 23:06:00,1.1391,1.13976,1.13903,1.13911,24000000.0
2008-01-16 23:07:00,1.13885,1.1391,1.13879,1.13903,13400000.0
2008-01-16 23:08:00,1.13894,1.13915,1.13861,1.13873,10400000.0
2008-01-16 23:09:00,1.13875,1.1389,1.13836,1.13874,21800000.0
2008-01-16 23:10:00,1.13878,1.13937,1.13878,1.13907,13200000.0
2008-01-16 23:11:00,1.13875,1.13897,1.13855,1.13855,21200000.0
2008-01-16 23:12:00,1.13847,1.13861,1.13771,1.138,21000000.0
2008-01-16 23:13:00,1.13809,1.1381,1.13766,1.13797,18800000.0
2008-01-16 23:14:00,1.13772,1.13796,1.13751,1.13751,14400000.0
2008-01-16 23:15:00,1.1409,1.1422,1.1409,1.1419,16800000.0
2008-01-16 23:16:00,1.13739,1.13796,1.13738,1.13763,16800000.0
2008-01-16 23:17:00,1.13738,1.13774,1.13738,1.1376,9400000.0
2008-01-16 23:18:00,1.13781,1.1379,1.13765,1.1379,14200000.0
2008-01-16 23:19:00,1.13802,1.13802,1.13754,1.13754,24800000.0
2008-01-16 23:20:00,1.13769,1.13809,1.13749,1.13755,14000000.0
2008-01-16 23:21:00,1.13786,1.13804,1.13756,1.13784,10000000.0
2008-01-16 23:22:00,1.13768,1.13798,1.13762,1.13798,17200000.0
2008-01-16 23:23:00,1.1421,1.1424,1.1419,1.1422,11000000.0
2008-01-16 23:24:00,1.1377,1.13803,1.1377,1.13774,11000000.0
2008-01-16 23:25:00,1.13789,1.13832,1.13764,1.13832,21000000.0
2008-01-16 23:26:00,1.13792,1.13807,1.13764,1.13771,17600000.0
2008-01-16 23:27:00,1.1424,1.1424,1.1418,1.1418,9200000.0
2008-01-16 23:28:00,1.13757,1.1377,1.1374,1.1377,9200000.0
2008-01-16 23:29:00,1.13768,1.13777,1.1374,1.13755,9800000.0
2008-01-16 23:30:00,1.13737,1.13827,1.13734,1.13827,12800000.0
2008-01-16 23:31:00,1.13821,1.13845,1.13774,1.13808,9000000.0
2008-01-16 23:32:00,1.13772,1.13821,1.13742,1.13817,18000000.0
2008-01-16 23:33:00,1.13833,1.13833,1.13776,1.13776,10000000.0
2008-01-16 23:34:00,1.1377,1.138,1.13738,1.1376,9800000.0
2008-01-16 23:35:00,1.13743,1.1376,1.13743,1.1376,13800000.0
2008-01-16 23:36:00,1.13703,1.13732,1.13692,1.13706,12400000.0
2008-01-16 23:37:00,1.13769,1.13769,1.13711,1.13711,14000000.0
2008-01-16 23:38:00,1.13759,1.13759,1.13686,1.13707,23400000.0
2008-01-16 23:39:00,1.13777,1.13777,1.13759,1.13765,18600000.0
2008-01-16 23:40:00,1.13766,1.13791,1.13739,1.13759,10000000.0
2008-01-16 23:41:00,1.13718,1.13769,1.1371,1.13732,13000000.0
2008-01-16 23:42:00,1.1373,1.13756,1.13726,1.13756,8000000.0
2008-01-16 23:43:00,1.13729,1.13772,1.13729,1.13729,21000000.0
2008-01-16 23:44:00,1.1372,1.1379,1.1372,1.1379,23800000.0
2008-01-16 23:45:00,1.13586,1.13656,1.13523,1.13651,11000000.0
2008-01-16 23:46:00,1.13707,1.13773,1.13704,1.13716,13600000.0
2008-01-16 23:47:00,1.13726,1.13805,1.13726,1.13784,9400000.0
2008-01-16 23:48:00,1.13795,1.13805,1.13758,1.13758,15800000.0
2008-01-16 23:49:00,1.1373,1.13776,1.1373,1.13765,19600000.0
2008-01-16 23:50:00,1.13791,1.13793,1.13755,1.13769,6800000.0
2008-01-16 23:51:00,1.13811,1.13823,1.13811,1.13823,4000000.0
2008-01-16 23:52:00,1.13837,1.13837,1.13734,1.13802,11600000.0
2008-01-16 23:53:00,1.13894,1.13939,1.13882,1.13885,25000000.0
2008-01-16 23:54:00,1.13908,1.13908,1.13887,1.13887,7200000.0
2008-01-16 23:55:00,1.13858,1.13865,1.13832,1.13837,9200000.0
2008-01-16 23:56:00,1.13887,1.13912,1.1385,1.1385,16400000.0
2008-01-16 23:57:00,1.13835,1.13895,1.1382,1.13895,29600000.0
2008-01-16 23:58:00,1.13899,1.13916,1.13866,1.13914,18000000.0
2008-01-16 23:59:00,1.13883,1.13911,1.13883,1.1389,19600000.0
2008-01-17 00:00:00,1.13812,1.13836,1.13805,1.13805,9400000.0
2008-01-17 00:01:00,1.13852,1.13892,1.13834,1.13856,11600000.0
2008-01-17 00:02:00,1.13926,1.13926,1.139,1.13922,12200000.0
2008-01-17 00:03:00,1.13905,1.13968,1.13884,1.13884,18200000.0
2008-01-17 00:04:00,1.1414,1.1415,1.1414,1.1415,23000000.0
2008-01-17 00:05:00,1.13988,1.13988,1.13927,1.1395,23000000.0
2008-01-17 00:06:00,1.13949,1.13989,1.13946,1.13956,24200000.0
2008-01-17 00:07:00,1.13927,1.13973,1.13927,1.13956,16400000.0
2008-01-17 00:08:00,1.13924,1.13937,1.13906,1.13937,8600000.0
2008-01-17 00:09:00,1.13934,1.13952,1.13881,1.13881,19600000.0
2008-01-17 00:10:00,1.13951,1.13962,1.13922,1.13923,11600000.0
2008-01-17 00:11:00,1.13959,1.14033,1.13959,1.13973,17000000.0
2008-01-17 00:12:00,1.14014,1.14027,1.13987,1.13997,11600000.0
2008-01-17 00:13:00,1.13983,1.14034,1.13983,1.14034,10800000.0
2008-01-17 00:14:00,1.13999,1.14042,1.13999,1.14042,17800000.0
2008-01-17 00:15:00,1.14059,1.14098,1.14032,1.14086,19600000.0
2008-01-17 00:16:00,1.14046,1.14131,1.14046,1.14089,29000000.0
2008-01-17 00:17:00,1.14084,1.14097,1.14084,1.14087,13000000.0
2008-01-17 00:18:00,1.14128,1.14128,1.14111,1.14114,16600000.0
2008-01-17 00:19:00,1.1423,1.143,1.1416,1.1423,16400000.0
2008-01-17 00:20:00,1.14155,1.14186,1.14143,1.14143,16400000.0
2008-01-17 00:21:00,1.14197,1.14202,1.14173,1.14173,14000000.0
2008-01-17 00:22:00,1.14206,1.14242,1.14164,1.14195,12600000.0
2008-01-17 00:23:00,1.1417,1.14176,1.14111,1.14163,12200000.0
2008-01-17 00:24:00,1.14182,1.14228,1.14179,1.14179,19600000.0
2008-01-17 00:25:00,1.14251,1.1426,1.14193,1.14233,18400000.0
2008-01-17 00:26:00,1.14225,1.14248,1.14221,1.14226,16000000.0
2008-01-17 00:27:00,1.14208,1.14251,1.14161,1.14207,12000000.0
2008-01-17 00:28:00,1.14149,1.14173,1.14114,1.14114,15600000.0
2008-01-17 00:29:00,1.14162,1.14177,1.14111,1.14128,13200000.0
2008-01-17 00:30:00,1.14098,1.1418,1.14098,1.14136,18000000.0
2008-01-17 00:31:00,1.14136,1.14166,1.14136,1.1416,9000000.0
2008-01-17 00:32:00,1.14136,1.14154,1.14124,1.14143,19000000.0
2008-01-17 00:33:00,1.14157,1.14202,1.14131,1.14172,21600000.0
2008-01-17 00:34:00,1.14154,1.14194,1.14154,1.14194,29600000.0
2008-01-17 00:35:00,1.14201,1.14201,1.14166,1.14192,8200000.0
2008-01-17 00:36:00,1.1417,1.14213,1.1417,1.14213,17800000.0
2008-01-17 00:37:00,1.14227,1.14229,1.14202,1.14208,10200000.0
2008-01-17 00:38:00,1.14201,1.14214,1.14175,1.14175,16200000.0
2008-01-17 00:39:00,1.142,1.14235,1.14189,1.14189,5800000.0
2008-01-17 00:40:00,1.14209,1.1424,1.14177,1.14182,15200000.0
2008-01-17 00:41:00,1.142,1.14241,1.14144,1.14144,25000000.0
2008-01-17 00:42:00,1.14201,1.14219,1.14145,1.14219,22000000.0
2008-01-17 00:43:00,1.14181,1.14204,1.14173,1.14194,16000000.0
2008-01-17 00:44:00,1.14233,1.14275,1.14228,1.14254,12200000.0
2008-01-17 00:45:00,1.14266,1.14297,1.14241,1.14241,30800000.0
2008-01-17 00:46:00,1.14158,1.14158,1.14124,1.14135,9000000.0
2008-01-17 00:47:00,1.14171,1.14227,1.14171,1.14227,6200000.0
2008-01-17 00:48:00,1.14202,1.14202,1.14178,1.14192,8000000.0
2008-01-17 00:49:00,1.14182,1.14229,1.14182,1.14229,21800000.0
2008-01-17 00:50:00,1.14225,1.14241,1.14214,1.14233,18000000.0
2008-01-17 00:51:00,1.14226,1.14259,1.14211,1.14259,14400000.0
2008-01-17 00:52:00,1.1425,1.1425,1.1425,1.1425,25200000.0
2008-01-17 00:53:00,1.1422,1.14247,1.1422,1.14237,25200000.0
2008-01-17 00:54:00,1.14239,1.14266,1.14238,1.14266,19200000.0
2008-01-17 00:55:00,1.14232,1.14245,1.14219,1.14219,11400000.0
2008-01-17 00:56:00,1.14177,1.14177,1.14152,1.14161,14200000.0
2008-01-17 00:57:00,1.14135,1.14197,1.14131,1.14186,14400000.0
2008-01-17 00:58:00,1.1433,1.1433,1.1433,1.1433,8800000.0
2008-01-17 00:59:00,1.14179,1.14206,1.14134,1.14178,8800000.0
2008-01-17 01:00:00,1.14107,1.14132,1.14076,1.14108,16400000.0
2008-01-17 01:01:00,1.14117,1.14136,1.14085,1.14098,18200000.0
2008-01-17 01:02:00,1.14108,1.14108,1.14084,1.14106,9800000.0
2008-01-17 01:03:00,1.14093,1.14093,1.14053,1.14088,14400000.0
2008-01-17 01:04:00,1.14094,1.14094,1.1406,1.1406,10000000.0
2008-01-17 01:05:00,1.14157,1.14193,1.14125,1.14132,13200000.0
2008-01-17 01:06:00,1.14073,1.14073,1.14021,1.14067,19200000.0
2008-01-17 01:07:00,1.14096,1.14181,1.14075,1.14181,19600000.0
2008-01-17 01:08:00,1.14107,1.14165,1.14089,1.14156,22800000.0
2008-01-17 01:09:00,1.14133,1.1417,1.14133,1.14165,20000000.0
2008-01-17 01:10:00,1.14195,1.14195,1.14156,1.14161,18200000.0
2008-01-17 01:11:00,1.14142,1.14142,1.14106,1.14106,19200000.0
2008-01-17 01:12:00,1.14115,1.1414,1.14109,1.14116,18000000.0
2008-01-17 01:13:00,1.141,1.14139,1.14068,1.14123,9200000.0
2008-01-17 01:14:00,1.14152,1.14167,1.14136,1.14154,9400000.0
2008-01-17 01:15:00,1.1413,1.14147,1.14105,1.14125,26800000.0
2008-01-17 01:16:00,1.14124,1.14149,1.14124,1.14131,21600000.0
2008-01-17 01:17:00,1.1411,1.14144,1.14053,1.14144,23000000.0
2008-01-17 01:18:00,1.1429,1.1429,1.1424,1.1427,9400000.0
2008-01-17 01:19:00,1.14131,1.14131,1.14097,1.14097,9400000.0
2008-01-17 01:20:00,1.14108,1.14146,1.14108,1.14126,13800000.0
2008-01-17 01:21:00,1.14189,1.14229,1.1418,1.14229,16000000.0
2008-01-17 01:22:00,1.14185,1.14192,1.14155,1.14192,15800000.0
2008-01-17 01:23:00,1.14177,1.14203,1.14176,1.14184,19400000.0
2008-01-17 01:24:00,1.1415,1.14236,1.1414,1.14174,12400000.0
2008-01-17 01:25:00,1.14187,1.14193,1.14138,1.1416,21600000.0
2008-01-17 01:26:00,1.14127,1.14151,1.14106,1.14106,20800000.0
2008-01-17 01:27:00,1.14155,1.142,1.14155,1.14188,17000000.0
2008-01-17 01:28:00,1.14161,1.14223,1.14161,1.14223,14000000.0
2008-01-17 01:29:00,1.14231,1.14231,1.14178,1.14199,21000000.0
2008-01-17 01:30:00,1.14149,1.14177,1.14149,1.14161,19400000.0
2008-01-17 01:31:00,1.14177,1.14203,1.14167,1.14181,23400000.0
2008-01-17 01:32:00,1.14152,1.14201,1.14152,1.1419,17000000.0
2008-01-17 01:33:00,1.14172,1.14182,1.14157,1.14182,15200000.0
2008-01-17 01:34:00,1.14172,1.14172,1.14147,1.14147,5800000.0
2008-01-17 01:35:00,1.14164,1.14184,1.14163,1.14184,7400000.0
2008-01-17 01:36:00,1.142,1.14208,1.14192,1.14192,11600000.0
2008-01-17 01:37:00,1.14216,1.1425,1.14209,1.14232,17600000.0
2008-01-17 01:38:00,1.14189,1.14232,1.14189,1.14232,7600000.0
2008-01-17 01:39:00,1.14235,1.14275,1.14173,1.14194,28600000.0
2008-01-17 01:40:00,1.14186,1.14265,1.14181,1.14223,8000000.0
2008-01-17 01:41:00,1.14244,1.14271,1.14238,1.14251,18000000.0
2008-01-17 01:42:00,1.14229,1.14268,1.142,1.14268,12400000.0
2008-01-17 01:43:00,1.14256,1.14292,1.14256,1.14292,11600000.0
2008-01-17 01:44:00,1.1428,1.14309,1.14271,1.14284,29400000.0
2008-01-17 01:45:00,1.14291,1.14291,1.14255,1.14255,17200000.0
2008-01-17 01:46:00,1.14244,1.14274,1.14233,1.14274,10200000.0
2008-01-17 01:47:00,1.14277,1.14298,1.14241,1.14275,19000000.0
2008-01-17 01:48:00,1.14259,1.14276,1.14245,1.14245,14600000.0
2008-01-17 01:49:00,1.14253,1.14253,1.14223,1.14223,6800000.0
2008-01-17 01:50:00,1.14236,1.14273,1.14213,1.14243,14200000.0
2008-01-17 01:51:00,1.14247,1.14257,1.14213,1.14213,6800000.0
2008-01-17 01:52:00,1.14244,1.14256,1.14211,1.14233,7800000.0
2008-01-17 01:53:00,1.14225,1.14266,1.1422,1.1422,21000000.0
2008-01-17 01:54:00,1.14216,1.14249,1.14189,1.14249,18800000.0
2008-01-17 01:55:00,1.14225,1.14269,1.14215,1.14269,9400000.0
2008-01-17 01:56:00,1.14268,1.14289,1.14264,1.14267,14000000.0
2008-01-17 01:57:00,1.14257,1.14303,1.14257,1.14303,4200000.0
2008-01-17 01:58:00,1.14285,1.14308,1.14278,1.14296,19800000.0
2008-01-17 01:59:00,1.14267,1.14314,1.14251,1.14256,14000000.0
2008-01-17 02:00:00,1.14268,1.14288,1.14261,1.14288,11200000.0
2008-01-17 02:01:00,1.14336,1.14349,1.14303,1.14303,17000000.0
2008-01-17 02:02:00,1.14322,1.14325,1.14287,1.14311,20400000.0
2008-01-17 02:03:00,1.14324,1.1436,1.14324,1.1436,14400000.0
2008-01-17 02:04:00,1.14335,1.14348,1.1432,1.14333,12400000.0
2008-01-17 02:05:00,1.14325,1.14384,1.14304,1.14325,12600000.0
2008-01-17 02:06:00,1.1433,1.1433,1.14315,1.14315,7400000.0
2008-01-17 02:07:00,1.14318,1.14386,1.14297,1.14322,26800000.0
2008-01-17 02:08:00,1.14329,1.14329,1.14299,1.14299,15800000.0
2008-01-17 02:09:00,1.14294,1.14305,1.14257,1.14305,10600000.0
2008-01-17 02:10:00,1.14242,1.14262,1.14214,1.14235,19600000.0
2008-01-17 02:11:00,1.14215,1.14215,1.14152,1.14178,18000000.0
2008-01-17 02:12:00,1.14151,1.14164,1.14095,1.14135,12200000.0
2008-01-17 02:13:00,1.14198,1.14209,1.14173,1.14179,17800000.0
2008-01-17 02:14:00,1.14176,1.14216,1.14174,1.14216,9000000.0
2008-01-17 02:15:00,1.14129,1.14191,1.14129,1.14191,11000000.0
2008-01-17 02:16:00,1.14235,1.14235,1.14177,1.14206,16600000.0
2008-01-17 02:17:00,1.14225,1.1431,1.14203,1.14239,23200000.0
2008-01-17 02:18:00,1.1421,1.14257,1.14168,1.14257,10400000.0
2008-01-17 02:19:00,1.14208,1.14284,1.14208,1.14267,17400000.0
2008-01-17 02:20:00,1.14246,1.14285,1.14246,1.14285,12200000.0
2008-01-17 02:21:00,1.14256,1.14326,1.14254,1.14267,31400000.0
2008-01-17 02:22:00,1.14313,1.14313,1.14303,1.14309,17200000.0
2008-01-17 02:23:00,1.14304,1.14304,1.14263,1.14278,10000000.0
2008-01-17 02:24:00,1.14297,1.14315,1.14262,1.14262,24200000.0
2008-01-17 02:25:00,1.14311,1.14338,1.14311,1.14336,12200000.0
2008-01-17 02:26:00,1.14391,1.14391,1.14327,1.14351,15400000.0
2008-01-17 02:27:00,1.14385,1.14466,1.14385,1.14466,14600000.0
2008-01-17 02:28:00,1.14513,1.14554,1.14508,1.14554,11000000.0
2008-01-17 02:29:00,1.14562,1.14619,1.14526,1.14526,22600000.0
2008-01-17 02:30:00,1.14389,1.14482,1.14382,1.14475,32400000.0
2008-01-17 02:31:00,1.14475,1.14573,1.14475,1.14553,17600000.0
2008-01-17 02:32:00,1.14568,1.14593,1.14557,1.14557,17800000.0
2008-01-17 02:33:00,1.14558,1.14589,1.14498,1.14513,19200000.0
2008-01-17 02:34:00,1.14516,1.14516,1.14486,1.14486,10800000.0
2008-01-17 02:35:00,1.14516,1.14583,1.14508,1.1454,12400000.0
2008-01-17 02:36:00,1.14532,1.14571,1.14492,1.14517,13200000.0
2008-01-17 02:37:00,1.14462,1.14502,1.14462,1.14468,21600000.0
2008-01-17 02:38:00,1.14523,1.14556,1.14483,1.14483,14200000.0
2008-01-17 02:39:00,1.14487,1.14533,1.14487,1.14528,22200000.0
2008-01-17 02:40:00,1.14543,1.1455,1.14536,1.14536,13200000.0
2008-01-17 02:41:00,1.14501,1.14565,1.14491,1.1456,10000000.0
2008-01-17 02:42:00,1.14531,1.14564,1.14521,1.14521,17600000.0
2008-01-17 02:43:00,1.1453,1.14538,1.14485,1.14485,20000000.0
2008-01-17 02:44:00,1.14452,1.14557,1.14452,1.14557,13200000.0
2008-01-17 02:45:00,1.14581,1.14586,1.14552,1.14552,7600000.0
2008-01-17 02:46:00,1.14512,1.14579,1.14512,1.14574,26000000.0
2008-01-17 02:47:00,1.14568,1.14596,1.14542,1.14564,26000000.0
2008-01-17 02:48:00,1.14542,1.14548,1.1449,1.14548,23600000.0
2008-01-17 02:49:00,1.14528,1.14567,1.1451,1.14539,19400000.0
2008-01-17 02:50:00,1.14544,1.14572,1.14515,1.14515,13800000.0
2008-01-17 02:51:00,1.1454,1.1454,1.14507,1.14536,12200000.0
2008-01-17 02:52:00,1.14567,1.14571,1.14527,1.14571,16000000.0
2008-01-17 02:53:00,1.14557,1.14564,1.14543,1.14543,11600000.0
2008-01-17 02:54:00,1.1454,1.14604,1.1454,1.14563,11400000.0
2008-01-17 02:55:00,1.14568,1.14581,1.14542,1.14542,13800000.0
2008-01-17 02:56:00,1.14598,1.14598,1.14551,1.1456,8600000.0
2008-01-17 02:57:00,1.14566,1.14577,1.14543,1.14543,9000000.0
2008-01-17 02:58:00,1.1455,1.14592,1.1455,1.14592,15800000.0
2008-01-17 02:59:00,1.14612,1.14627,1.14606,1.14608,13800000.0
2008-01-17 03:00:00,1.14602,1.14644,1.14582,1.14612,26000000.0
2008-01-17 03:01:00,1.14603,1.14626,1.14603,1.14626,18000000.0
2008-01-17 03:02:00,1.14595,1.14627,1.14595,1.14613,6200000.0
2008-01-17 03:03:00,1.14578,1.14626,1.14578,1.14612,11200000.0
2008-01-17 03:04:00,1.14613,1.14656,1.14601,1.14656,14600000.0
2008-01-17 03:05:00,1.14599,1.14614,1.14563,1.14614,16600000.0
2008-01-17 03:06:00,1.14561,1.14587,1.14528,1.14528,20800000.0
2008-01-17 03:07:00,1.14563,1.14626,1.14563,1.14578,15600000.0
2008-01-17 03:08:00,1.14567,1.14589,1.14557,1.14589,11000000.0
2008-01-17 03:09:00,1.14519,1.14581,1.14514,1.14581,8400000.0
2008-01-17 03:10:00,1.14612,1.14633,1.14579,1.14619,32200000.0
2008-01-17 03:11:00,1.14546,1.14546,1.14477,1.14523,19800000.0
2008-01-17 03:12:00,1.14561,1.14561,1.14509,1.14509,19400000.0
2008-01-17 03:13:00,1.14513,1.14575,1.14513,1.14575,29200000.0
2008-01-17 03:14:00,1.1455,1.1455,1.14524,1.14524,7600000.0
2008-01-17 03:15:00,1.14533,1.14555,1.1452,1.1452,22400000.0
2008-01-17 03:16:00,1.14496,1.1454,1.14484,1.14484,13600000.0
2008-01-17 03:17:00,1.1449,1.14496,1.14453,1.14453,13000000.0
2008-01-17 03:18:00,1.14439,1.14495,1.14437,1.14457,29400000.0
2008-01-17 03:19:00,1.14409,1.14459,1.14409,1.14447,16600000.0
2008-01-17 03:20:00,1.14426,1.14452,1.14398,1.14452,10200000.0
2008-01-17 03:21:00,1.14433,1.14467,1.14433,1.14453,6200000.0
2008-01-17 03:22:00,1.14405,1.14466,1.14398,1.14466,12600000.0
2008-01-17 03:23:00,1.14448,1.14474,1.14441,1.14448,15000000.0
2008-01-17 03:24:00,1.1446,1.14477,1.14441,1.14448,26800000.0
2008-01-17 03:25:00,1.14439,1.14439,1.1439,1.14403,19400000.0
2008-01-17 03:26:00,1.14357,1.14401,1.14357,1.14376,18800000.0
2008-01-17 03:27:00,1.14381,1.14424,1.14359,1.14412,20000000.0
2008-01-17 03:28:00,1.14443,1.14443,1.14367,1.14367,9600000.0
2008-01-17 03:29:00,1.14367,1.14398,1.14363,1.1437,12600000.0
2008-01-17 03:30:00,1.14365,1.14408,1.14329,1.14337,10200000.0
2008-01-17 03:31:00,1.14285,1.14359,1.14285,1.14359,6200000.0
2008-01-17 03:32:00,1.14344,1.14344,1.14302,1.14302,15400000.0
2008-01-17 03:33:00,1.14303,1.14384,1.14295,1.14295,25200000.0
2008-01-17 03:34:00,1.14313,1.14366,1.143,1.14347,11000000.0
2008-01-17 03:35:00,1.14329,1.14348,1.14311,1.1432,12000000.0
2008-01-17 03:36:00,1.14318,1.14338,1.14285,1.14285,17000000.0
2008-01-17 03:37:00,1.14319,1.14319,1.14256,1.1426,25000000.0
2008-01-17 03:38:00,1.1429,1.1429,1.14245,1.14275,18000000.0
2008-01-17 03:39:00,1.1425,1.14273,1.14244,1.14252,12400000.0
2008-01-17 03:40:00,1.1425,1.14267,1.14234,1.14267,6200000.0
2008-01-17 03:41:00,1.14308,1.14333,1.14276,1.14333,9200000.0
2008-01-17 03:42:00,1.14364,1.14364,1.1434,1.14346,30200000.0
2008-01-17 03:43:00,1.1435,1.14357,1.14303,1.14303,11400000.0
2008-01-17 03:44:00,1.14333,1.14387,1.14333,1.14342,21000000.0
2008-01-17 03:45:00,1.14325,1.14397,1.14325,1.14397,10000000.0
2008-01-17 03:46:00,1.14387,1.14392,1.14357,1.14365,12400000.0
2008-01-17 03:47:00,1.14384,1.14387,1.14338,1.14354,17200000.0
2008-01-17 03:48:00,1.14371,1.14412,1.14366,1.14366,24600000.0
2008-01-17 03:49:00,1.1439,1.1439,1.14351,1.14351,10000000.0
2008-01-17 03:50:00,1.14359,1.14361,1.14325,1.14325,17600000.0
2008-01-17 03:51:00,1.14351,1.14415,1.14351,1.14378,23000000.0
2008-01-17 03:52:00,1.14384,1.14479,1.14384,1.14428,25400000.0
2008-01-17 03:53:00,1.14451,1.14458,1.14425,1.14425,4800000.0
2008-01-17 03:54:00,1.14497,1.14497,1.14436,1.14451,19400000.0
2008-01-17 03:55:00,1.14439,1.14494,1.14439,1.14441,26200000.0
2008-01-17 03:56:00,1.1445,1.14516,1.1445,1.14516,8400000.0
2008-01-17 03:57:00,1.14503,1.14515,1.14502,1.14509,14000000.0
2008-01-17 03:58:00,1.14464,1.14493,1.1445,1.14481,16400000.0
2008-01-17 03:59:00,1.14452,1.14508,1.14452,1.14508,12000000.0
2008-01-17 04:00:00,1.14521,1.14562,1.14519,1.14551,12200000.0
2008-01-17 04:01:00,1.14528,1.14554,1.14467,1.14554,25200000.0
2008-01-17 04:02:00,1.14552,1.14563,1.14519,1.14519,8200000.0
2008-01-17 04:03:00,1.14578,1.14578,1.1453,1.14542,13400000.0
2008-01-17 04:04:00,1.14541,1.14576,1.14508,1.14508,11600000.0
2008-01-17 04:05:00,1.14494,1.14505,1.14467,1.14505,13200000.0
2008-01-17 04:06:00,1.14516,1.14516,1.14484,1.14488,25600000.0
2008-01-17 04:07:00,1.14465,1.14518,1.14465,1.14467,9000000.0
2008-01-17 04:08:00,1.14455,1.14505,1.14455,1.14489,39400000.0
2008-01-17 04:09:00,1.14546,1.14546,1.14494,1.14512,20400000.0
2008-01-17 04:10:00,1.14539,1.14558,1.14535,1.14558,7400000.0
2008-01-17 04:11:00,1.14507,1.14521,1.145,1.14501,9000000.0
2008-01-17 04:12:00,1.14546,1.14549,1.14499,1.14499,23000000.0
2008-01-17 04:13:00,1.14502,1.14546,1.1447,1.1453,24600000.0
2008-01-17 04:14:00,1.14518,1.14551,1.14494,1.1451,19000000.0
2008-01-17 04:15:00,1.14525,1.14525,1.14469,1.14492,24200000.0
2008-01-17 04:16:00,1.14518,1.14545,1.14504,1.14545,10800000.0
2008-01-17 04:17:00,1.14583,1.14583,1.14487,1.145,6800000.0
2008-01-17 04:18:00,1.1446,1.1446,1.1443,1.1444,8200000.0
2008-01-17 04:19:00,1.14513,1.14522,1.1451,1.1451,8200000.0
2008-01-17 04:20:00,1.14532,1.14554,1.14514,1.14531,15200000.0
2008-01-17 04:21:00,1.14576,1.14593,1.14563,1.14579,22400000.0
2008-01-17 04:22:00,1.14561,1.14561,1.14541,1.1455,20800000.0
2008-01-17 04:23:00,1.14537,1.1457,1.14537,1.14547,18200000.0
2008-01-17 04:24:00,1.14501,1.14534,1.1446,1.14483,7200000.0
2008-01-17 04:25:00,1.14534,1.1456,1.14499,1.14499,21200000.0
2008-01-17 04:26:00,1.14538,1.14551,1.14515,1.14551,9400000.0
2008-01-17 04:27:00,1.14521,1.14521,1.14476,1.14502,24600000.0
2008-01-17 04:28:00,1.14487,1.1451,1.14461,1.1448,12400000.0
2008-01-17 04:29:00,1.14511,1.14511,1.14474,1.14491,10400000.0
2008-01-17 04:30:00,1.14467,1.14488,1.14438,1.14438,15800000.0
2008-01-17 04:31:00,1.14437,1.14518,1.14437,1.14518,8200000.0
2008-01-17 04:32:00,1.14541,1.14541,1.14495,1.14531,8200000.0
2008-01-17 04:33:00,1.14532,1.14572,1.14519,1.14519,14600000.0
2008-01-17 04:34:00,1.14523,1.14525,1.14498,1.14498,14800000.0
2008-01-17 04:35:00,1.14481,1.14538,1.14481,1.14538,13000000.0
2008-01-17 04:36:00,1.1455,1.14557,1.1451,1.14527,19200000.0
2008-01-17 04:37:00,1.14511,1.14557,1.14505,1.14527,15000000.0
2008-01-17 04:38:00,1.14531,1.14533,1.14509,1.14521,19600000.0
2008-01-17 04:39:00,1.14529,1.14529,1.14504,1.14521,17000000.0
2008-01-17 04:40:00,1.14543,1.14564,1.14507,1.14507,18600000.0
2008-01-17 04:41:00,1.14524,1.14524,1.14488,1.14499,14200000.0
2008-01-17 04:42:00,1.14521,1.14521,1.14502,1.14506,15200000.0
2008-01-17 04:43:00,1.14497,1.14547,1.14491,1.14491,19000000.0
2008-01-17 04:44:00,1.14493,1.14518,1.14477,1.14484,12800000.0
2008-01-17 04:45:00,1.14465,1.14571,1.14465,1.14515,9400000.0
2008-01-17 04:46:00,1.14495,1.14508,1.14455,1.14466,12600000.0
2008-01-17 04:47:00,1.1447,1.14495,1.14461,1.14485,18800000.0
2008-01-17 04:48:00,1.14483,1.14495,1.14466,1.14472,16200000.0
2008-01-17 04:49:00,1.14496,1.14527,1.14485,1.14503,9200000.0
2008-01-17 04:50:00,1.14504,1.14504,1.14414,1.14419,10200000.0
2008-01-17 04:51:00,1.14433,1.14476,1.14433,1.14476,9200000.0
2008-01-17 04:52:00,1.14463,1.14488,1.14438,1.14442,20400000.0
2008-01-17 04:53:00,1.1443,1.1446,1.1443,1.1444,4600000.0
2008-01-17 04:54:00,1.1446,1.1446,1.1441,1.1442,4600000.0
2008-01-17 04:55:00,1.14438,1.1447,1.14438,1.1447,4600000.0
2008-01-17 04:56:00,1.1446,1.1451,1.1444,1.1449,12800000.0
2008-01-17 04:57:00,1.14465,1.14502,1.14437,1.14447,12800000.0
2008-01-17 04:58:00,1.14447,1.14501,1.14439,1.14442,15200000.0
2008-01-17 04:59:00,1.14463,1.14463,1.14442,1.14447,13800000.0
2008-01-17 05:00:00,1.14439,1.14462,1.14435,1.14449,22000000.0
2008-01-17 05:01:00,1.14429,1.14429,1.14393,1.14421,6200000.0
2008-01-17 05:02:00,1.14433,1.14466,1.14433,1.14451,24600000.0
2008-01-17 05:03:00,1.14422,1.1447,1.14422,1.14463,17400000.0
2008-01-17 05:04:00,1.14466,1.14494,1.14448,1.14453,8200000.0
2008-01-17 05:05:00,1.14416,1.14443,1.14416,1.14434,20800000.0
2008-01-17 05:06:00,1.14436,1.14476,1.14431,1.14476,10800000.0
2008-01-17 05:07:00,1.14422,1.14458,1.14401,1.14458,10000000.0
2008-01-17 05:08:00,1.14452,1.14452,1.14392,1.14392,18000000.0
2008-01-17 05:09:00,1.14445,1.14474,1.14434,1.14461,23800000.0
2008-01-17 05:10:00,1.14448,1.14516,1.14438,1.14453,10400000.0
2008-01-17 05:11:00,1.14469,1.14469,1.14359,1.14395,34400000.0
2008-01-17 05:12:00,1.14414,1.1445,1.14406,1.14406,23800000.0
2008-01-17 05:13:00,1.14413,1.1443,1.14405,1.14409,25000000.0
2008-01-17 05:14:00,1.14416,1.14416,1.14373,1.14409,22000000.0
2008-01-17 05:15:00,1.14378,1.14419,1.1437,1.14389,25400000.0
2008-01-17 05:16:00,1.14358,1.14382,1.14346,1.14354,6600000.0
2008-01-17 05:17:00,1.14371,1.14423,1.14371,1.1438,19600000.0
2008-01-17 05:18:00,1.14367,1.14421,1.14349,1.14421,10200000.0
2008-01-17 05:19:00,1.14385,1.14385,1.14337,1.14345,17000000.0
2008-01-17 05:20:00,1.14393,1.14439,1.1436,1.14402,22800000.0
2008-01-17 05:21:00,1.1441,1.14451,1.1441,1.14451,25400000.0
2008-01-17 05:22:00,1.14415,1.14452,1.14392,1.14392,21800000.0
2008-01-17 05:23:00,1.1439,1.14434,1.1439,1.14434,8800000.0
2008-01-17 05:24:00,1.14413,1.14432,1.14343,1.14375,8800000.0
2008-01-17 05:25:00,1.14345,1.14377,1.1434,1.14377,15400000.0
2008-01-17 05:26:00,1.14338,1.14393,1.14338,1.14374,18000000.0
2008-01-17 05:27:00,1.1441,1.1441,1.1435,1.1439,13400000.0
2008-01-17 05:28:00,1.14364,1.14364,1.14341,1.14355,13400000.0
2008-01-17 05:29:00,1.14384,1.14412,1.14352,1.14385,11000000.0
2008-01-17 05:30:00,1.1436,1.14389,1.1436,1.14389,8200000.0
2008-01-17 05:31:00,1.14381,1.14381,1.14341,1.1436,9000000.0
2008-01-17 05:32:00,1.14425,1.14469,1.14412,1.14451,14200000.0
2008-01-17 05:33:00,1.14438,1.14448,1.14407,1.14434,26200000.0
2008-01-17 05:34:00,1.14426,1.14434,1.14368,1.14405,11800000.0
2008-01-17 05:35:00,1.14399,1.14423,1.14386,1.144,13800000.0
2008-01-17 05:36:00,1.14391,1.14391,1.14362,1.14379,12000000.0
2008-01-17 05:37:00,1.14378,1.14407,1.14378,1.14383,15000000.0
2008-01-17 05:38:00,1.14388,1.14398,1.14373,1.14393,17400000.0
2008-01-17 05:39:00,1.14428,1.14437,1.14407,1.1442,13000000.0
2008-01-17 05:40:00,1.14402,1.14428,1.14367,1.14402,12800000.0
2008-01-17 05:41:00,1.1441,1.1441,1.14372,1.14372,16800000.0
2008-01-17 05:42:00,1.14374,1.14434,1.14341,1.14391,23000000.0
2008-01-17 05:43:00,1.14378,1.1442,1.14356,1.14375,6800000.0
2008-01-17 05:44:00,1.14355,1.14396,1.14354,1.14396,14200000.0
2008-01-17 05:45:00,1.14379,1.1444,1.14379,1.1444,18600000.0
2008-01-17 05:46:00,1.14412,1.14424,1.14388,1.14403,18400000.0
2008-01-17 05:47:00,1.14429,1.14439,1.1441,1.14439,27200000.0
2008-01-17 05:48:00,1.14421,1.14421,1.14377,1.1438,18600000.0
2008-01-17 05:49:00,1.14449,1.14456,1.1442,1.14429,13600000.0
2008-01-17 05:50:00,1.14433,1.14448,1.14428,1.14439,9400000.0
2008-01-17 05:51:00,1.14424,1.14428,1.14379,1.14425,13000000.0
2008-01-17 05:52:00,1.14393,1.14435,1.14367,1.1442,23400000.0
2008-01-17 05:53:00,1.14416,1.14462,1.14416,1.14428,7800000.0
2008-01-17 05:54:00,1.14419,1.14473,1.14388,1.14388,12800000.0
2008-01-17 05:55:00,1.14405,1.14431,1.14382,1.14397,7200000.0
2008-01-17 05:56:00,1.14411,1.14438,1.14393,1.14415,13200000.0
2008-01-17 05:57:00,1.1444,1.14513,1.1444,1.14464,15000000.0
2008-01-17 05:58:00,1.14467,1.1447,1.1444,1.14451,11200000.0
2008-01-17 05:59:00,1.14455,1.14495,1.1445,1.14485,6800000.0
2008-01-17 06:00:00,1.14489,1.14513,1.1446,1.14505,21400000.0
2008-01-17 06:01:00,1.14504,1.14504,1.14413,1.14438,9600000.0
2008-01-17 06:02:00,1.1444,1.1444,1.14398,1.14433,17000000.0
2008-01-17 06:03:00,1.1441,1.14427,1.14391,1.14391,8400000.0
2008-01-17 06:04:00,1.1444,1.1444,1.14385,1.14412,15200000.0
2008-01-17 06:05:00,1.14441,1.14466,1.14413,1.14432,17600000.0
2008-01-17 06:06:00,1.14433,1.1445,1.14409,1.14425,12400000.0
2008-01-17 06:07:00,1.14457,1.14457,1.14425,1.14433,9400000.0
2008-01-17 06:08:00,1.14425,1.14431,1.14419,1.14419,7200000.0
2008-01-17 06:09:00,1.1443,1.14444,1.1443,1.14441,26600000.0
2008-01-17 06:10:00,1.14423,1.14452,1.14387,1.14387,28000000.0
2008-01-17 06:11:00,1.1436,1.14433,1.1436,1.14389,9000000.0
2008-01-17 06:12:00,1.14418,1.14496,1.14418,1.1446,17000000.0
2008-01-17 06:13:00,1.1447,1.1447,1.14419,1.14443,19400000.0
2008-01-17 06:14:00,1.1444,1.1451,1.14427,1.14458,18200000.0
2008-01-17 06:15:00,1.1444,1.14464,1.1444,1.14451,20400000.0
2008-01-17 06:16:00,1.14438,1.14471,1.14438,1.14444,7800000.0
2008-01-17 06:17:00,1.14475,1.14475,1.14412,1.14415,19800000.0
2008-01-17 06:18:00,1.14412,1.14475,1.14412,1.14428,22600000.0
2008-01-17 06:19:00,1.14398,1.14437,1.14387,1.14387,18200000.0
2008-01-17 06:20:00,1.14434,1.14466,1.14391,1.14455,12400000.0
2008-01-17 06:21:00,1.14439,1.14443,1.14409,1.14418,18600000.0
2008-01-17 06:22:00,1.1443,1.1443,1.14362,1.14385,25400000.0
2008-01-17 06:23:00,1.14383,1.14393,1.14341,1.14341,13800000.0
2008-01-17 06:24:00,1.14375,1.14417,1.14361,1.14415,18400000.0
2008-01-17 06:25:00,1.1436,1.14391,1.14352,1.14353,9600000.0
2008-01-17 06:26:00,1.14357,1.14357,1.14322,1.14346,22200000.0
2008-01-17 06:27:00,1.14316,1.14354,1.14316,1.14347,11200000.0
2008-01-17 06:28:00,1.14351,1.14351,1.14295,1.14318,7600000.0
2008-01-17 06:29:00,1.14367,1.14382,1.14353,1.14353,9400000.0
2008-01-17 06:30:00,1.1432,1.14355,1.14304,1.14319,14600000.0
2008-01-17 06:31:00,1.14311,1.14337,1.14285,1.14285,10800000.0
2008-01-17 06:32:00,1.14303,1.14372,1.14303,1.14372,10600000.0
2008-01-17 06:33:00,1.14357,1.1441,1.14357,1.14366,17400000.0
2008-01-17 06:34:00,1.14406,1.14406,1.14345,1.14369,13600000.0
2008-01-17 06:35:00,1.14394,1.14394,1.14333,1.14335,11600000.0
2008-01-17 06:36:00,1.14329,1.14329,1.14289,1.14321,28400000.0
2008-01-17 06:37:00,1.14307,1.14331,1.14262,1.14273,10000000.0
2008-01-17 06:38:00,1.14268,1.14312,1.14268,1.1431,23000000.0
2008-01-17 06:39:00,1.1429,1.1432,1.1429,1.1432,8000000.0
2008-01-17 06:40:00,1.14308,1.1433,1.14304,1.14304,11200000.0
2008-01-17 06:41:00,1.14324,1.14324,1.14259,1.14278,12400000.0
2008-01-17 06:42:00,1.14325,1.14325,1.14298,1.14318,23800000.0
2008-01-17 06:43:00,1.14296,1.14296,1.14249,1.14268,5200000.0
2008-01-17 06:44:00,1.1421,1.14213,1.14184,1.14192,22200000.0
2008-01-17 06:45:00,1.14185,1.1421,1.14185,1.1419,11000000.0
2008-01-17 06:46:00,1.14196,1.14208,1.14183,1.14208,9400000.0
2008-01-17 06:47:00,1.14197,1.14233,1.14197,1.14233,15200000.0
2008-01-17 06:48:00,1.14204,1.14231,1.14175,1.14206,11600000.0
2008-01-17 06:49:00,1.14156,1.14228,1.1415,1.14228,20000000.0
2008-01-17 06:50:00,1.14198,1.14246,1.14198,1.14217,33800000.0
2008-01-17 06:51:00,1.14204,1.14234,1.14204,1.14224,10400000.0
2008-01-17 06:52:00,1.14221,1.14258,1.14216,1.14245,18000000.0
2008-01-17 06:53:00,1.14253,1.14276,1.14243,1.14243,9000000.0
2008-01-17 06:54:00,1.14245,1.14256,1.14232,1.14236,17800000.0
2008-01-17 06:55:00,1.14228,1.14255,1.14208,1.14208,14000000.0
2008-01-17 06:56:00,1.14231,1.14267,1.14228,1.14232,10600000.0
2008-01-17 06:57:00,1.14272,1.14272,1.14202,1.14224,15200000.0
2008-01-17 06:58:00,1.14224,1.14263,1.14207,1.14225,28000000.0
2008-01-17 06:59:00,1.14241,1.14241,1.14201,1.14232,15400000.0
2008-01-17 07:00:00,1.14232,1.14246,1.14231,1.14239,19000000.0
2008-01-17 07:01:00,1.14234,1.14234,1.1416,1.14178,17200000.0
2008-01-17 07:02:00,1.14212,1.14242,1.14202,1.14205,12800000.0
2008-01-17 07:03:00,1.14235,1.14256,1.14211,1.14218,6800000.0
2008-01-17 07:04:00,1.14237,1.14283,1.14237,1.14271,10600000.0
2008-01-17 07:05:00,1.14263,1.14294,1.14249,1.14287,29600000.0
2008-01-17 07:06:00,1.14291,1.14318,1.14291,1.14318,9000000.0
2008-01-17 07:07:00,1.14344,1.14364,1.14308,1.14364,11000000.0
2008-01-17 07:08:00,1.14364,1.14364,1.14311,1.14311,24600000.0
2008-01-17 07:09:00,1.14336,1.14347,1.14317,1.14317,15800000.0
2008-01-17 07:10:00,1.14309,1.1438,1.14309,1.1438,4800000.0
2008-01-17 07:11:00,1.14332,1.14373,1.14332,1.14353,19600000.0
2008-01-17 07:12:00,1.14329,1.1435,1.14313,1.14332,19200000.0
2008-01-17 07:13:00,1.14324,1.14384,1.14316,1.14384,8800000.0
2008-01-17 07:14:00,1.14374,1.14374,1.14329,1.14329,16600000.0
2008-01-17 07:15:00,1.14331,1.14379,1.14331,1.14376,18800000.0
2008-01-17 07:16:00,1.1432,1.14369,1.14296,1.1431,10800000.0
2008-01-17 07:17:00,1.14312,1.14312,1.14274,1.14302,12600000.0
2008-01-17 07:18:00,1.14268,1.14294,1.14255,1.14291,8000000.0
2008-01-17 07:19:00,1.14298,1.14316,1.14281,1.14316,15600000.0
2008-01-17 07:20:00,1.14296,1.14306,1.14279,1.143,15400000.0
2008-01-17 07:21:00,1.14297,1.14321,1.14286,1.14286,7000000.0
2008-01-17 07:22:00,1.14291,1.14332,1.1428,1.14332,23800000.0
2008-01-17 07:23:00,1.14316,1.14372,1.14316,1.14372,9200000.0
2008-01-17 07:24:00,1.14351,1.14351,1.14318,1.1434,12800000.0
2008-01-17 07:25:00,1.14289,1.14351,1.14277,1.14298,37400000.0
2008-01-17 07:26:00,1.14317,1.14318,1.14255,1.14279,14800000.0
2008-01-17 07:27:00,1.14256,1.143,1.1425,1.143,25200000.0
2008-01-17 07:28:00,1.1428,1.14295,1.14248,1.14279,28000000.0
2008-01-17 07:29:00,1.14244,1.14265,1.14193,1.14193,8200000.0
2008-01-17 07:30:00,1.14261,1.14307,1.14243,1.14295,15400000.0
2008-01-17 07:31:00,1.14228,1.14245,1.14215,1.14243,26000000.0
2008-01-17 07:32:00,1.14251,1.14251,1.14197,1.14197,10000000.0
2008-01-17 07:33:00,1.14203,1.14246,1.14192,1.14218,19400000.0
2008-01-17 07:34:00,1.14196,1.1427,1.14196,1.14269,10000000.0
2008-01-17 07:35:00,1.14202,1.14251,1.14174,1.14234,17400000.0
2008-01-17 07:36:00,1.14184,1.14214,1.14184,1.14188,11400000.0
2008-01-17 07:37:00,1.14191,1.14236,1.14191,1.14236,6800000.0
2008-01-17 07:38:00,1.14198,1.14225,1.14164,1.14164,12000000.0
2008-01-17 07:39:00,1.14172,1.14206,1.14164,1.14188,27600000.0
2008-01-17 07:40:00,1.14206,1.14216,1.14173,1.14195,11600000.0
2008-01-17 07:41:00,1.14202,1.14228,1.14174,1.1421,11000000.0
2008-01-17 07:42:00,1.14239,1.14246,1.14211,1.14232,16200000.0
2008-01-17 07:43:00,1.14235,1.14263,1.14214,1.14242,20000000.0
2008-01-17 07:44:00,1.14241,1.14285,1.14198,1.14219,12800000.0
2008-01-17 07:45:00,1.1423,1.14244,1.14189,1.14189,9600000.0
2008-01-17 07:46:00,1.14164,1.14183,1.14161,1.14161,12000000.0
2008-01-17 07:47:00,1.14168,1.1419,1.14153,1.14154,9400000.0
2008-01-17 07:48:00,1.14133,1.14175,1.14133,1.14159,16400000.0
2008-01-17 07:49:00,1.14166,1.14218,1.14164,1.14198,23000000.0
2008-01-17 07:50:00,1.14212,1.14238,1.14194,1.14198,25000000.0
2008-01-17 07:51:00,1.14227,1.1424,1.14209,1.14209,12000000.0
2008-01-17 07:52:00,1.14215,1.14252,1.14188,1.14252,14400000.0
2008-01-17 07:53:00,1.14227,1.14275,1.14203,1.14265,9400000.0
2008-01-17 07:54:00,1.14254,1.14256,1.14206,1.14256,21600000.0
2008-01-17 07:55:00,1.14301,1.14301,1.14204,1.14229,19600000.0
2008-01-17 07:56:00,1.14256,1.14256,1.14234,1.14245,9400000.0
2008-01-17 07:57:00,1.14219,1.14235,1.14191,1.14196,18400000.0
2008-01-17 07:58:00,1.14175,1.14215,1.14175,1.14194,26400000.0
2008-01-17 07:59:00,1.14214,1.1422,1.14196,1.14218,11000000.0
2008-01-17 08:00:00,1.14186,1.14249,1.14186,1.14199,23800000.0
2008-01-17 08:01:00,1.14234,1.14234,1.14202,1.14202,12600000.0
2008-01-17 08:02:00,1.14246,1.14297,1.14245,1.14278,7400000.0
2008-01-17 08:03:00,1.14278,1.14312,1.14242,1.14242,19600000.0
2008-01-17 08:04:00,1.14303,1.14303,1.14209,1.14249,9600000.0
2008-01-17 08:05:00,1.14256,1.14306,1.14256,1.14306,26000000.0
2008-01-17 08:06:00,1.14277,1.14314,1.14265,1.14314,22000000.0
2008-01-17 08:07:00,1.14311,1.14325,1.14282,1.14308,11600000.0
2008-01-17 08:08:00,1.14295,1.14345,1.14283,1.14296,17600000.0
2008-01-17 08:09:00,1.14316,1.14345,1.14316,1.14339,15600000.0
2008-01-17 08:10:00,1.14357,1.14378,1.14302,1.14351,19800000.0
2008-01-17 08:11:00,1.14359,1.14389,1.14358,1.14358,28600000.0
2008-01-17 08:12:00,1.1435,1.14358,1.14327,1.14327,14000000.0
2008-01-17 08:13:00,1.1433,1.14373,1.14325,1.14337,9000000.0
2008-01-17 08:14:00,1.14379,1.14379,1.14293,1.14329,18800000.0
2008-01-17 08:15:00,1.14329,1.14349,1.14324,1.14324,19200000.0
2008-01-17 08:16:00,1.14305,1.14382,1.14305,1.14353,15400000.0
2008-01-17 08:17:00,1.1431,1.14369,1.1431,1.14369,19200000.0
2008-01-17 08:18:00,1.14375,1.14393,1.14368,1.14381,10400000.0
2008-01-17 08:19:00,1.1436,1.14383,1.14338,1.14383,16400000.0
2008-01-17 08:20:00,1.14379,1.14402,1.14363,1.14363,16200000.0
2008-01-17 08:21:00,1.14375,1.14379,1.14319,1.14324,20600000.0
2008-01-17 08:22:00,1.1431,1.14353,1.14305,1.14352,12200000.0
2008-01-17 08:23:00,1.1436,1.1436,1.14324,1.14324,7000000.0
2008-01-17 08:24:00,1.14331,1.14364,1.14331,1.14364,8600000.0
2008-01-17 08:25:00,1.1433,1.14362,1.14311,1.14332,16400000.0
2008-01-17 08:26:00,1.14289,1.14291,1.14261,1.14264,17400000.0
2008-01-17 08:27:00,1.14242,1.14294,1.1423,1.14232,18000000.0
2008-01-17 08:28:00,1.1424,1.14315,1.14234,1.14234,17800000.0
2008-01-17 08:29:00,1.14258,1.14283,1.14252,1.14259,14800000.0
2008-01-17 08:30:00,1.14247,1.14284,1.14247,1.14257,17800000.0
2008-01-17 08:31:00,1.14258,1.14299,1.14258,1.14288,13200000.0
2008-01-17 08:32:00,1.14319,1.14319,1.14253,1.14288,11600000.0
2008-01-17 08:33:00,1.14288,1.14288,1.14238,1.14238,9800000.0
2008-01-17 08:34:00,1.14277,1.14308,1.14277,1.14308,15400000.0
2008-01-17 08:35:00,1.14299,1.14312,1.14293,1.14297,14600000.0
2008-01-17 08:36:00,1.14332,1.14332,1.14286,1.14305,18000000.0
2008-01-17 08:37:00,1.14275,1.14308,1.14262,1.14277,15000000.0
2008-01-17 08:38:00,1.14242,1.14293,1.14204,1.14293,31600000.0
2008-01-17 08:39:00,1.14281,1.1434,1.14281,1.14291,19400000.0
2008-01-17 08:40:00,1.14282,1.14323,1.14282,1.14302,14000000.0
2008-01-17 08:41:00,1.1432,1.14346,1.14304,1.14346,15800000.0
2008-01-17 08:42:00,1.14327,1.14359,1.14307,1.14307,19000000.0
2008-01-17 08:43:00,1.14346,1.14346,1.14304,1.14308,12000000.0
2008-01-17 08:44:00,1.14281,1.14324,1.14281,1.14324,14000000.0
2008-01-17 08:45:00,1.14286,1.1432,1.14286,1.14309,7400000.0
2008-01-17 08:46:00,1.14331,1.14349,1.14316,1.1432,23000000.0
2008-01-17 08:47:00,1.14323,1.1436,1.14311,1.1433,21600000.0
2008-01-17 08:48:00,1.14341,1.14369,1.14325,1.1433,8200000.0
2008-01-17 08:49:00,1.14358,1.14377,1.1434,1.14369,11600000.0
2008-01-17 08:50:00,1.14345,1.14379,1.14341,1.1437,7000000.0
2008-01-17 08:51:00,1.1439,1.14421,1.14377,1.1442,59600000.0
2008-01-17 08:52:00,1.1446,1.1447,1.14419,1.1444,9000000.0
2008-01-17 08:53:00,1.14413,1.14458,1.14402,1.1441,26800000.0
2008-01-17 08:54:00,1.14468,1.14468,1.14394,1.14398,15000000.0
2008-01-17 08:55:00,1.14379,1.14409,1.14356,1.14356,6200000.0
2008-01-17 08:56:00,1.14326,1.14364,1.14294,1.14294,21800000.0
2008-01-17 08:57:00,1.14335,1.14346,1.14291,1.14291,11200000.0
2008-01-17 08:58:00,1.14253,1.14334,1.14253,1.14275,16000000.0
2008-01-17 08:59:00,1.14279,1.14365,1.14279,1.14365,8200000.0
2008-01-17 09:00:00,1.14371,1.14371,1.14314,1.14318,133000000.0
2008-01-17 09:01:00,1.14376,1.14376,1.14339,1.14366,8000000.0
2008-01-17 09:02:00,1.14415,1.14415,1.14376,1.14397,10000000.0
2008-01-17 09:03:00,1.14347,1.14347,1.14295,1.14331,22800000.0
2008-01-17 09:04:00,1.14382,1.14382,1.14325,1.14348,17400000.0
2008-01-17 09:05:00,1.14359,1.14381,1.14336,1.14354,19800000.0
2008-01-17 09:06:00,1.14324,1.14369,1.14312,1.14312,16000000.0
2008-01-17 09:07:00,1.14311,1.14338,1.14275,1.14303,10000000.0
2008-01-17 09:08:00,1.14318,1.14372,1.14316,1.14352,10800000.0
2008-01-17 09:09:00,1.14377,1.14377,1.14348,1.14363,11200000.0
2008-01-17 09:10:00,1.14381,1.14413,1.14369,1.14374,27000000.0
2008-01-17 09:11:00,1.14369,1.14382,1.14338,1.14338,14400000.0
2008-01-17 09:12:00,1.14346,1.14355,1.14313,1.14344,17000000.0
2008-01-17 09:13:00,1.14367,1.14375,1.14297,1.14316,17600000.0
2008-01-17 09:14:00,1.14317,1.14333,1.14306,1.14328,13200000.0
2008-01-17 09:15:00,1.14331,1.14331,1.14289,1.14308,13800000.0
2008-01-17 09:16:00,1.14296,1.14301,1.14271,1.14301,18200000.0
2008-01-17 09:17:00,1.1428,1.14318,1.1428,1.14312,10800000.0
2008-01-17 09:18:00,1.14291,1.14342,1.14283,1.14291,18000000.0
2008-01-17 09:19:00,1.1431,1.14338,1.14289,1.14323,28800000.0
2008-01-17 09:20:00,1.14302,1.14302,1.1424,1.14284,15200000.0
2008-01-17 09:21:00,1.14287,1.14287,1.14218,1.14275,17200000.0
2008-01-17 09:22:00,1.14256,1.14278,1.14227,1.14278,11000000.0
2008-01-17 09:23:00,1.14329,1.14346,1.14304,1.14315,23800000.0
2008-01-17 09:24:00,1.14298,1.14343,1.14298,1.14343,15200000.0
2008-01-17 09:25:00,1.14319,1.14351,1.14312,1.14333,10800000.0
2008-01-17 09:26:00,1.14324,1.14353,1.1432,1.14341,15400000.0
2008-01-17 09:27:00,1.14386,1.14386,1.14314,1.14316,15800000.0
2008-01-17 09:28:00,1.1433,1.1433,1.14277,1.14297,20200000.0
2008-01-17 09:29:00,1.14295,1.14295,1.14232,1.1426,13000000.0
2008-01-17 09:30:00,1.14242,1.14242,1.14192,1.14192,18000000.0
2008-01-17 09:31:00,1.14202,1.14221,1.14174,1.14221,12400000.0
2008-01-17 09:32:00,1.14233,1.14247,1.142,1.1421,22200000.0
2008-01-17 09:33:00,1.14219,1.14236,1.14218,1.1422,10400000.0
2008-01-17 09:34:00,1.14204,1.14221,1.14164,1.14221,29400000.0
2008-01-17 09:35:00,1.14165,1.14167,1.14129,1.1414,19600000.0
2008-01-17 09:36:00,1.14109,1.1416,1.14052,1.14142,90800000.0
2008-01-17 09:37:00,1.14132,1.14188,1.14132,1.14152,16000000.0
2008-01-17 09:38:00,1.14147,1.1415,1.14113,1.14148,10000000.0
2008-01-17 09:39:00,1.14207,1.14228,1.14206,1.14228,15600000.0
2008-01-17 09:40:00,1.14238,1.14238,1.142,1.1423,13200000.0
2008-01-17 09:41:00,1.14207,1.1421,1.1418,1.1418,8800000.0
2008-01-17 09:42:00,1.14234,1.1429,1.14234,1.1429,9600000.0
2008-01-17 09:43:00,1.14237,1.14279,1.14231,1.14279,12000000.0
2008-01-17 09:44:00,1.1426,1.14285,1.1426,1.14278,24400000.0
2008-01-17 09:45:00,1.14286,1.14315,1.14246,1.14315,20600000.0
2008-01-17 09:46:00,1.14303,1.14339,1.14288,1.14289,13600000.0
2008-01-17 09:47:00,1.14292,1.14331,1.14277,1.1428,19800000.0
2008-01-17 09:48:00,1.14265,1.14288,1.14224,1.14246,13600000.0
2008-01-17 09:49:00,1.14277,1.14336,1.14253,1.14253,18800000.0
2008-01-17 09:50:00,1.14269,1.14269,1.14222,1.14256,18400000.0
2008-01-17 09:51:00,1.1423,1.1423,1.14121,1.14121,18000000.0
2008-01-17 09:52:00,1.14175,1.14175,1.14103,1.14103,9400000.0
2008-01-17 09:53:00,1.14082,1.14113,1.14064,1.14104,12000000.0
2008-01-17 09:54:00,1.14069,1.14069,1.14019,1.14032,18000000.0
2008-01-17 09:55:00,1.14067,1.14067,1.13979,1.14017,18000000.0
2008-01-17 09:56:00,1.14009,1.1406,1.14002,1.14052,28200000.0
2008-01-17 09:57:00,1.14004,1.14026,1.14,1.14017,10800000.0
2008-01-17 09:58:00,1.14045,1.14069,1.14034,1.14046,9400000.0
2008-01-17 09:59:00,1.14029,1.14103,1.14029,1.14103,12400000.0
2008-01-17 10:00:00,1.14094,1.1412,1.1407,1.14092,16800000.0
2008-01-17 10:01:00,1.14115,1.14117,1.14083,1.14088,21400000.0
2008-01-17 10:02:00,1.14107,1.14107,1.14051,1.1407,10200000.0
2008-01-17 10:03:00,1.13995,1.14087,1.13995,1.14049,24200000.0
2008-01-17 10:04:00,1.14061,1.14096,1.14061,1.14062,20200000.0
2008-01-17 10:05:00,1.14057,1.14074,1.14036,1.14037,37400000.0
2008-01-17 10:06:00,1.14044,1.14082,1.14016,1.14016,10800000.0
2008-01-17 10:07:00,1.14011,1.14063,1.14011,1.14035,11000000.0
2008-01-17 10:08:00,1.14034,1.14039,1.13989,1.14003,18800000.0
2008-01-17 10:09:00,1.14015,1.14054,1.14015,1.14039,18000000.0
2008-01-17 10:10:00,1.14034,1.14096,1.14034,1.14082,26800000.0
2008-01-17 10:11:00,1.14067,1.1415,1.14066,1.14113,15200000.0
2008-01-17 10:12:00,1.14084,1.14115,1.14075,1.14081,76600000.0
2008-01-17 10:13:00,1.14111,1.14112,1.14075,1.14112,16200000.0
2008-01-17 10:14:00,1.14067,1.14111,1.14057,1.14111,10000000.0
2008-01-17 10:15:00,1.14091,1.14116,1.14048,1.14096,31000000.0
2008-01-17 10:16:00,1.14087,1.14134,1.1408,1.1408,9600000.0
2008-01-17 10:17:00,1.14045,1.1408,1.14045,1.14069,15800000.0
2008-01-17 10:18:00,1.141,1.141,1.14018,1.14045,23400000.0
2008-01-17 10:19:00,1.14054,1.14054,1.14002,1.1403,16400000.0
2008-01-17 10:20:00,1.14039,1.14082,1.14039,1.1408,12000000.0
2008-01-17 10:21:00,1.14074,1.1409,1.14055,1.14084,11800000.0
2008-01-17 10:22:00,1.1406,1.14109,1.1406,1.14102,15400000.0
2008-01-17 10:23:00,1.14085,1.14099,1.14072,1.14072,15600000.0
2008-01-17 10:24:00,1.14071,1.14086,1.14032,1.14053,21000000.0
2008-01-17 10:25:00,1.14065,1.14097,1.14016,1.14029,17200000.0
2008-01-17 10:26:00,1.14049,1.14089,1.14033,1.14083,13600000.0
2008-01-17 10:27:00,1.14043,1.1406,1.14029,1.1406,10000000.0
2008-01-17 10:28:00,1.14056,1.14067,1.13991,1.14034,16600000.0
2008-01-17 10:29:00,1.14044,1.1409,1.14014,1.1409,21200000.0
2008-01-17 10:30:00,1.14057,1.14064,1.14039,1.14042,9000000.0
2008-01-17 10:31:00,1.13997,1.14099,1.13997,1.14099,17000000.0
2008-01-17 10:32:00,1.14083,1.14088,1.14056,1.14088,11200000.0
2008-01-17 10:33:00,1.14048,1.14087,1.14021,1.14072,22400000.0
2008-01-17 10:34:00,1.14051,1.14096,1.14013,1.14013,139000000.0
2008-01-17 10:35:00,1.14057,1.14057,1.13987,1.14018,9400000.0
2008-01-17 10:36:00,1.14072,1.14072,1.14009,1.14031,17400000.0
2008-01-17 10:37:00,1.14062,1.14119,1.14062,1.14076,11200000.0
2008-01-17 10:38:00,1.14076,1.14114,1.14047,1.14114,24600000.0
2008-01-17 10:39:00,1.14071,1.14082,1.14055,1.14077,11000000.0
2008-01-17 10:40:00,1.14133,1.14133,1.14072,1.14094,15400000.0
2008-01-17 10:41:00,1.141,1.14122,1.14087,1.14109,9400000.0
2008-01-17 10:42:00,1.14117,1.14172,1.14117,1.14172,25000000.0
2008-01-17 10:43:00,1.14151,1.14165,1.14137,1.14158,13000000.0
2008-01-17 10:44:00,1.14178,1.1419,1.14168,1.14168,23600000.0
2008-01-17 10:45:00,1.14199,1.14239,1.14163,1.14185,17200000.0
2008-01-17 10:46:00,1.14163,1.14184,1.14152,1.14159,61400000.0
2008-01-17 10:47:00,1.14145,1.14151,1.14125,1.14147,22800000.0
2008-01-17 10:48:00,1.141,1.1411,1.141,1.141,14600000.0
2008-01-17 10:49:00,1.14128,1.14144,1.14114,1.14137,14600000.0
2008-01-17 10:50:00,1.14182,1.14185,1.14136,1.14146,12200000.0
2008-01-17 10:51:00,1.14102,1.14144,1.14093,1.14117,33200000.0
2008-01-17 10:52:00,1.14135,1.14168,1.14084,1.14095,102200000.0
2008-01-17 10:53:00,1.14071,1.14107,1.1406,1.1406,11600000.0
2008-01-17 10:54:00,1.14057,1.14057,1.14,1.14019,32400000.0
2008-01-17 10:55:00,1.14029,1.14068,1.14029,1.14068,10600000.0
2008-01-17 10:56:00,1.14058,1.14058,1.1401,1.14041,16200000.0
2008-01-17 10:57:00,1.14003,1.14071,1.14003,1.14071,11400000.0
2008-01-17 10:58:00,1.14052,1.14055,1.14007,1.14054,9400000.0
2008-01-17 10:59:00,1.14056,1.14077,1.14052,1.14052,13800000.0
2008-01-17 11:00:00,1.14084,1.14084,1.14039,1.14082,14800000.0
2008-01-17 11:01:00,1.1405,1.14066,1.14042,1.14049,110400000.0
2008-01-17 11:02:00,1.1406,1.14074,1.14028,1.14062,75800000.0
2008-01-17 11:03:00,1.14059,1.14123,1.14047,1.14093,18200000.0
2008-01-17 11:04:00,1.14066,1.14095,1.14054,1.14073,12400000.0
2008-01-17 11:05:00,1.14076,1.14089,1.14059,1.14064,13800000.0
2008-01-17 11:06:00,1.14091,1.14117,1.14064,1.14064,13200000.0
2008-01-17 11:07:00,1.14057,1.14058,1.14016,1.14046,10800000.0
2008-01-17 11:08:00,1.14067,1.14116,1.14038,1.14104,16600000.0
2008-01-17 11:09:00,1.14135,1.14164,1.14116,1.14129,17800000.0
2008-01-17 11:10:00,1.14157,1.14176,1.14124,1.14137,19600000.0
2008-01-17 11:11:00,1.14081,1.14091,1.14069,1.14069,24600000.0
2008-01-17 11:12:00,1.14072,1.14125,1.14072,1.14119,19800000.0
2008-01-17 11:13:00,1.14102,1.14129,1.14073,1.14096,18200000.0
2008-01-17 11:14:00,1.14091,1.14122,1.14082,1.14103,10200000.0
2008-01-17 11:15:00,1.14113,1.14144,1.14103,1.14144,9400000.0
2008-01-17 11:16:00,1.14114,1.1415,1.14079,1.14124,15200000.0
2008-01-17 11:17:00,1.14129,1.14129,1.14093,1.14108,59200000.0
2008-01-17 11:18:00,1.14088,1.14127,1.14088,1.14097,14200000.0
2008-01-17 11:19:00,1.1418,1.1425,1.1414,1.1423,13200000.0
2008-01-17 11:20:00,1.14118,1.14138,1.14106,1.14109,13200000.0
2008-01-17 11:21:00,1.14086,1.14103,1.14054,1.14087,21800000.0
2008-01-17 11:22:00,1.14087,1.14135,1.14065,1.14135,13000000.0
2008-01-17 11:23:00,1.14142,1.14185,1.14113,1.14113,16400000.0
2008-01-17 11:24:00,1.14107,1.14111,1.1408,1.1408,17200000.0
2008-01-17 11:25:00,1.14097,1.14126,1.14081,1.14085,18800000.0
2008-01-17 11:26:00,1.14097,1.14131,1.14071,1.14086,23000000.0
2008-01-17 11:27:00,1.14064,1.14094,1.1405,1.14057,18400000.0
2008-01-17 11:28:00,1.14068,1.14071,1.14005,1.14071,14000000.0
2008-01-17 11:29:00,1.1417,1.142,1.1416,1.1417,15000000.0
2008-01-17 11:30:00,1.14086,1.14104,1.14051,1.14051,15000000.0
2008-01-17 11:31:00,1.14053,1.14073,1.14051,1.14065,28000000.0
2008-01-17 11:32:00,1.14063,1.14108,1.14052,1.1408,22200000.0
2008-01-17 11:33:00,1.14077,1.14112,1.14068,1.14112,21600000.0
2008-01-17 11:34:00,1.14084,1.14102,1.14084,1.14091,10800000.0
2008-01-17 11:35:00,1.14085,1.14085,1.14056,1.14056,19800000.0
2008-01-17 11:36:00,1.14066,1.14088,1.14042,1.14071,21800000.0
2008-01-17 11:37:00,1.14049,1.14105,1.14027,1.1405,11800000.0
2008-01-17 11:38:00,1.14044,1.14071,1.14036,1.14049,15600000.0
2008-01-17 11:39:00,1.14055,1.14084,1.1402,1.14079,13400000.0
2008-01-17 11:40:00,1.14141,1.14141,1.14102,1.14128,12800000.0
2008-01-17 11:41:00,1.14078,1.14104,1.14055,1.14075,18000000.0
2008-01-17 11:42:00,1.14105,1.1418,1.14103,1.14119,16600000.0
2008-01-17 11:43:00,1.14097,1.14105,1.14081,1.14098,14800000.0
2008-01-17 11:44:00,1.14073,1.14073,1.14023,1.14024,14000000.0
2008-01-17 11:45:00,1.14003,1.1401,1.13926,1.1401,14400000.0
2008-01-17 11:46:00,1.13994,1.14089,1.13994,1.14065,14600000.0
2008-01-17 11:47:00,1.14042,1.14069,1.14042,1.14065,20200000.0
2008-01-17 11:48:00,1.1397,1.14023,1.1397,1.1401,20000000.0
2008-01-17 11:49:00,1.14002,1.14092,1.14002,1.14042,110200000.0
2008-01-17 11:50:00,1.14062,1.14062,1.14002,1.14038,6800000.0
2008-01-17 11:51:00,1.14024,1.14033,1.14013,1.14019,84000000.0
2008-01-17 11:52:00,1.13987,1.14034,1.13981,1.14034,74600000.0
2008-01-17 11:53:00,1.14067,1.14068,1.14022,1.14022,13200000.0
2008-01-17 11:54:00,1.14063,1.14073,1.14028,1.14028,28400000.0
2008-01-17 11:55:00,1.14065,1.14069,1.14038,1.14058,14600000.0
2008-01-17 11:56:00,1.14031,1.1405,1.13971,1.13971,79200000.0
2008-01-17 11:57:00,1.14011,1.14049,1.14003,1.14015,105200000.0
2008-01-17 11:58:00,1.1401,1.14052,1.14009,1.1402,11400000.0
2008-01-17 11:59:00,1.14057,1.14087,1.14037,1.1407,125400000.0
2008-01-17 12:00:00,1.14086,1.14096,1.1406,1.14081,18800000.0
2008-01-17 12:01:00,1.141,1.141,1.14063,1.14068,15000000.0
2008-01-17 12:02:00,1.14093,1.14113,1.14066,1.14072,11400000.0
2008-01-17 12:03:00,1.14007,1.1411,1.14007,1.14064,21600000.0
2008-01-17 12:04:00,1.1407,1.1407,1.14034,1.14034,7000000.0
2008-01-17 12:05:00,1.14041,1.14082,1.13998,1.14082,23200000.0
2008-01-17 12:06:00,1.14108,1.14108,1.14008,1.14039,24000000.0
2008-01-17 12:07:00,1.14036,1.14036,1.14,1.14,17800000.0
2008-01-17 12:08:00,1.14022,1.14045,1.13991,1.14019,12600000.0
2008-01-17 12:09:00,1.14026,1.14058,1.13971,1.14058,21400000.0
2008-01-17 12:10:00,1.14058,1.14058,1.14025,1.14036,84400000.0
2008-01-17 12:11:00,1.14033,1.14064,1.14016,1.14016,16400000.0
2008-01-17 12:12:00,1.13952,1.14056,1.1395,1.14056,27200000.0
2008-01-17 12:13:00,1.1407,1.14081,1.14049,1.1405,15400000.0
2008-01-17 12:14:00,1.14067,1.14128,1.14028,1.14095,21600000.0
2008-01-17 12:15:00,1.14113,1.14135,1.14089,1.14106,75600000.0
2008-01-17 12:16:00,1.14043,1.14052,1.14002,1.14033,12200000.0
2008-01-17 12:17:00,1.1406,1.14086,1.1405,1.14064,19400000.0
2008-01-17 12:18:00,1.14099,1.14121,1.14089,1.14121,26400000.0
2008-01-17 12:19:00,1.14122,1.14195,1.14122,1.14164,17000000.0
2008-01-17 12:20:00,1.14172,1.14191,1.14148,1.1415,9400000.0
2008-01-17 12:21:00,1.1413,1.14148,1.14129,1.14138,10400000.0
2008-01-17 12:22:00,1.14157,1.14173,1.14138,1.14148,10000000.0
2008-01-17 12:23:00,1.1415,1.14174,1.14128,1.14135,24400000.0
2008-01-17 12:24:00,1.14158,1.14174,1.14151,1.14158,11400000.0
2008-01-17 12:25:00,1.1415,1.1417,1.14105,1.14129,16800000.0
2008-01-17 12:26:00,1.1417,1.142,1.14152,1.14178,139000000.0
2008-01-17 12:27:00,1.14153,1.14187,1.14153,1.14186,16600000.0
2008-01-17 12:28:00,1.14167,1.14187,1.14146,1.14187,14600000.0
2008-01-17 12:29:00,1.14139,1.14139,1.14092,1.14118,11400000.0
2008-01-17 12:30:00,1.14178,1.14217,1.1417,1.14216,13200000.0
2008-01-17 12:31:00,1.1416,1.1418,1.1416,1.14172,17800000.0
2008-01-17 12:32:00,1.14191,1.14197,1.14148,1.14148,19400000.0
2008-01-17 12:33:00,1.14148,1.14192,1.14143,1.14147,15400000.0
2008-01-17 12:34:00,1.14155,1.14194,1.14121,1.1417,8800000.0
2008-01-17 12:35:00,1.14187,1.14202,1.14152,1.14158,8400000.0
2008-01-17 12:36:00,1.1411,1.14175,1.1411,1.14164,17400000.0
2008-01-17 12:37:00,1.14148,1.14193,1.1414,1.14158,11800000.0
2008-01-17 12:38:00,1.14188,1.14231,1.14175,1.14231,13600000.0
2008-01-17 12:39:00,1.14262,1.1427,1.14208,1.14208,28200000.0
2008-01-17 12:40:00,1.14141,1.14141,1.14076,1.14076,13400000.0
2008-01-17 12:41:00,1.14113,1.1415,1.14113,1.14125,19400000.0
2008-01-17 12:42:00,1.14177,1.14177,1.1414,1.14145,9000000.0
2008-01-17 12:43:00,1.14114,1.14181,1.1411,1.14117,11200000.0
2008-01-17 12:44:00,1.14138,1.14165,1.14138,1.14146,14000000.0
2008-01-17 12:45:00,1.14185,1.14185,1.14135,1.14153,14200000.0
2008-01-17 12:46:00,1.14153,1.14177,1.14138,1.14138,102200000.0
2008-01-17 12:47:00,1.14181,1.14204,1.14135,1.14162,15800000.0
2008-01-17 12:48:00,1.14219,1.14271,1.14195,1.14271,17400000.0
2008-01-17 12:49:00,1.14217,1.14217,1.14167,1.14211,12200000.0
2008-01-17 12:50:00,1.14218,1.14218,1.1419,1.14205,5600000.0
2008-01-17 12:51:00,1.14184,1.14184,1.14132,1.14151,16600000.0
2008-01-17 12:52:00,1.14164,1.14194,1.14164,1.14182,20600000.0
2008-01-17 12:53:00,1.14159,1.14186,1.14136,1.14152,15400000.0
2008-01-17 12:54:00,1.14165,1.14187,1.14141,1.14148,15400000.0
2008-01-17 12:55:00,1.14163,1.14266,1.14163,1.14266,31800000.0
2008-01-17 12:56:00,1.14258,1.14269,1.14218,1.14263,11400000.0
2008-01-17 12:57:00,1.14288,1.14308,1.14259,1.14259,17200000.0
2008-01-17 12:58:00,1.14207,1.14272,1.14192,1.14192,19400000.0
2008-01-17 12:59:00,1.14184,1.14228,1.14165,1.14165,26800000.0
2008-01-17 13:00:00,1.14137,1.14171,1.14119,1.14142,22800000.0
2008-01-17 13:01:00,1.14162,1.14203,1.14162,1.14191,6200000.0
2008-01-17 13:02:00,1.14226,1.14226,1.14163,1.1417,11000000.0
2008-01-17 13:03:00,1.14172,1.14202,1.1417,1.142,21000000.0
2008-01-17 13:04:00,1.14223,1.14273,1.14206,1.14273,18600000.0
2008-01-17 13:05:00,1.14236,1.14261,1.14236,1.1426,16600000.0
2008-01-17 13:06:00,1.14218,1.14241,1.14202,1.14241,35600000.0
2008-01-17 13:07:00,1.14288,1.14288,1.14236,1.14236,25200000.0
2008-01-17 13:08:00,1.14237,1.14297,1.14229,1.14229,5600000.0
2008-01-17 13:09:00,1.14229,1.14335,1.14229,1.14323,14800000.0
2008-01-17 13:10:00,1.14257,1.14303,1.14242,1.1428,18800000.0
2008-01-17 13:11:00,1.14235,1.14249,1.14216,1.14241,12400000.0
2008-01-17 13:12:00,1.1419,1.14247,1.14187,1.14225,22400000.0
2008-01-17 13:13:00,1.14255,1.14318,1.14255,1.143,17800000.0
2008-01-17 13:14:00,1.14313,1.14328,1.14296,1.14296,17600000.0
2008-01-17 13:15:00,1.14309,1.14323,1.14291,1.14291,19400000.0
2008-01-17 13:16:00,1.14308,1.1433,1.14295,1.14305,12200000.0
2008-01-17 13:17:00,1.14257,1.14257,1.142,1.14208,9400000.0
2008-01-17 13:18:00,1.14243,1.14271,1.14218,1.14249,77600000.0
2008-01-17 13:19:00,1.14266,1.14266,1.14172,1.14223,15600000.0
2008-01-17 13:20:00,1.14274,1.14332,1.14274,1.14332,10800000.0
2008-01-17 13:21:00,1.14296,1.14296,1.14164,1.14164,30000000.0
2008-01-17 13:22:00,1.14208,1.1429,1.142,1.14245,10000000.0
2008-01-17 13:23:00,1.14226,1.14314,1.14226,1.14302,13600000.0
2008-01-17 13:24:00,1.14333,1.14378,1.14318,1.14336,16000000.0
2008-01-17 13:25:00,1.14304,1.14304,1.14262,1.14296,19200000.0
2008-01-17 13:26:00,1.1431,1.14311,1.14253,1.14261,12600000.0
2008-01-17 13:27:00,1.14238,1.14276,1.14226,1.14226,29200000.0
2008-01-17 13:28:00,1.14178,1.14199,1.14161,1.14199,23400000.0
2008-01-17 13:29:00,1.14177,1.14177,1.14141,1.14163,9800000.0
2008-01-17 13:30:00,1.14204,1.14204,1.1415,1.1415,11200000.0
2008-01-17 13:31:00,1.14224,1.14272,1.14198,1.14216,21800000.0
2008-01-17 13:32:00,1.1421,1.14289,1.1421,1.14249,13000000.0
2008-01-17 13:33:00,1.14255,1.14287,1.14255,1.1426,9000000.0
2008-01-17 13:34:00,1.14249,1.14267,1.14211,1.14265,15200000.0
2008-01-17 13:35:00,1.14206,1.14252,1.14206,1.14238,7400000.0
2008-01-17 13:36:00,1.14263,1.14287,1.14204,1.14253,26400000.0
2008-01-17 13:37:00,1.14257,1.14264,1.14227,1.14233,11200000.0
2008-01-17 13:38:00,1.14166,1.14183,1.14161,1.14169,15400000.0
2008-01-17 13:39:00,1.14196,1.1422,1.1419,1.14202,49600000.0
2008-01-17 13:40:00,1.14252,1.14285,1.14244,1.14285,55200000.0
2008-01-17 13:41:00,1.14198,1.14201,1.14154,1.14158,36000000.0
2008-01-17 13:42:00,1.14133,1.14219,1.14133,1.14164,19800000.0
2008-01-17 13:43:00,1.14187,1.14313,1.14187,1.14306,20200000.0
2008-01-17 13:44:00,1.14322,1.14322,1.14273,1.14301,11000000.0
2008-01-17 13:45:00,1.14277,1.14277,1.14241,1.14242,12200000.0
2008-01-17 13:46:00,1.14292,1.14328,1.14248,1.14317,20200000.0
2008-01-17 13:47:00,1.14293,1.14348,1.14293,1.14348,15600000.0
2008-01-17 13:48:00,1.1429,1.14305,1.14246,1.14305,14400000.0
2008-01-17 13:49:00,1.14313,1.14319,1.14293,1.14293,10800000.0
2008-01-17 13:50:00,1.14337,1.14381,1.14333,1.14333,11600000.0
2008-01-17 13:51:00,1.14354,1.14354,1.1432,1.1432,14600000.0
2008-01-17 13:52:00,1.14278,1.14333,1.14278,1.14314,7800000.0
2008-01-17 13:53:00,1.14303,1.14344,1.14303,1.14311,9600000.0
2008-01-17 13:54:00,1.14325,1.14334,1.14316,1.1432,13200000.0
2008-01-17 13:55:00,1.1435,1.14396,1.14342,1.14345,36000000.0
2008-01-17 13:56:00,1.14368,1.14368,1.1432,1.1434,11600000.0
2008-01-17 13:57:00,1.14337,1.14337,1.14282,1.14282,27400000.0
2008-01-17 13:58:00,1.14311,1.14369,1.14292,1.14325,12800000.0
2008-01-17 13:59:00,1.14302,1.14311,1.14266,1.14278,35200000.0
2008-01-17 14:00:00,1.14288,1.14303,1.14256,1.14266,16200000.0
2008-01-17 14:01:00,1.14283,1.14339,1.14255,1.14256,17400000.0
2008-01-17 14:02:00,1.14355,1.14415,1.14336,1.14415,16400000.0
2008-01-17 14:03:00,1.14364,1.1437,1.1431,1.14317,28000000.0
2008-01-17 14:04:00,1.14326,1.14361,1.14303,1.14303,13600000.0
2008-01-17 14:05:00,1.14292,1.14349,1.14292,1.14318,11600000.0
2008-01-17 14:06:00,1.14304,1.14304,1.14253,1.14283,15400000.0
2008-01-17 14:07:00,1.14313,1.14317,1.14248,1.14248,16600000.0
2008-01-17 14:08:00,1.14225,1.14286,1.14225,1.14286,16400000.0
2008-01-17 14:09:00,1.1436,1.14362,1.14295,1.14315,14400000.0
2008-01-17 14:10:00,1.1437,1.1437,1.14311,1.14323,22000000.0
2008-01-17 14:11:00,1.14308,1.14351,1.14308,1.14327,10800000.0
2008-01-17 14:12:00,1.1427,1.14325,1.14269,1.14325,25400000.0
2008-01-17 14:13:00,1.14289,1.14319,1.14278,1.14279,10600000.0
2008-01-17 14:14:00,1.14324,1.14426,1.14324,1.14366,16200000.0
2008-01-17 14:15:00,1.14346,1.14389,1.14325,1.14389,24000000.0
2008-01-17 14:16:00,1.14335,1.14369,1.14335,1.1435,10800000.0
2008-01-17 14:17:00,1.14353,1.14369,1.14308,1.1431,15800000.0
2008-01-17 14:18:00,1.14287,1.14311,1.14285,1.14307,17600000.0
2008-01-17 14:19:00,1.14325,1.14325,1.14294,1.14317,6200000.0
2008-01-17 14:20:00,1.14279,1.14279,1.14215,1.14279,11800000.0
2008-01-17 14:21:00,1.14263,1.14306,1.14252,1.14306,12200000.0
2008-01-17 14:22:00,1.14346,1.1435,1.14315,1.14339,17000000.0
2008-01-17 14:23:00,1.14331,1.14354,1.14329,1.14329,18000000.0
2008-01-17 14:24:00,1.14338,1.14385,1.1433,1.14385,19400000.0
2008-01-17 14:25:00,1.14376,1.14376,1.14318,1.14327,9400000.0
2008-01-17 14:26:00,1.1433,1.14368,1.143,1.14358,11000000.0
2008-01-17 14:27:00,1.14407,1.14407,1.14325,1.14366,17200000.0
2008-01-17 14:28:00,1.14369,1.1443,1.14353,1.14353,19000000.0
2008-01-17 14:29:00,1.14365,1.14365,1.14304,1.14304,23600000.0
2008-01-17 14:30:00,1.14343,1.14387,1.14343,1.14387,20800000.0
2008-01-17 14:31:00,1.1434,1.14377,1.1434,1.14363,79800000.0
2008-01-17 14:32:00,1.14375,1.144,1.14362,1.14388,14800000.0
2008-01-17 14:33:00,1.1439,1.14423,1.14344,1.14423,16400000.0
2008-01-17 14:34:00,1.14423,1.14482,1.14423,1.1445,26000000.0
2008-01-17 14:35:00,1.14479,1.14479,1.1443,1.1443,15800000.0
2008-01-17 14:36:00,1.14425,1.14448,1.14425,1.14439,12800000.0
2008-01-17 14:37:00,1.14447,1.14447,1.1439,1.14403,13800000.0
2008-01-17 14:38:00,1.14386,1.14401,1.14376,1.14401,9800000.0
2008-01-17 14:39:00,1.14399,1.14415,1.14395,1.14395,13200000.0
2008-01-17 14:40:00,1.14401,1.14425,1.14385,1.14421,10800000.0
2008-01-17 14:41:00,1.14434,1.14437,1.14382,1.14415,19600000.0
2008-01-17 14:42:00,1.14425,1.14524,1.14425,1.14524,25200000.0
2008-01-17 14:43:00,1.14508,1.14508,1.14453,1.1447,10400000.0
2008-01-17 14:44:00,1.14433,1.14468,1.14408,1.14408,16400000.0
2008-01-17 14:45:00,1.14458,1.14462,1.14433,1.14433,15200000.0
2008-01-17 14:46:00,1.14488,1.14547,1.14488,1.14514,12800000.0
2008-01-17 14:47:00,1.14485,1.14486,1.14475,1.14475,28000000.0
2008-01-17 14:48:00,1.14501,1.14511,1.145,1.145,13000000.0
2008-01-17 14:49:00,1.14486,1.1455,1.14486,1.14489,22600000.0
2008-01-17 14:50:00,1.145,1.1453,1.14488,1.14488,20200000.0
2008-01-17 14:51:00,1.14492,1.14527,1.14483,1.14483,74600000.0
2008-01-17 14:52:00,1.14469,1.14512,1.14469,1.14478,13000000.0
2008-01-17 14:53:00,1.14467,1.14467,1.14411,1.14411,16400000.0
2008-01-17 14:54:00,1.14392,1.14396,1.1433,1.14396,17800000.0
2008-01-17 14:55:00,1.144,1.14438,1.14362,1.14408,12000000.0
2008-01-17 14:56:00,1.1442,1.14438,1.14398,1.14433,9400000.0
2008-01-17 14:57:00,1.14383,1.14486,1.14383,1.14486,9400000.0
2008-01-17 14:58:00,1.14481,1.14535,1.14463,1.14532,9800000.0
2008-01-17 14:59:00,1.14493,1.14501,1.14488,1.14488,29000000.0
2008-01-17 15:00:00,1.14477,1.14516,1.14477,1.14492,10400000.0
2008-01-17 15:01:00,1.14494,1.14542,1.14494,1.14524,23000000.0
2008-01-17 15:02:00,1.14497,1.1452,1.14481,1.14496,9800000.0
2008-01-17 15:03:00,1.14516,1.14538,1.14461,1.1449,14200000.0
2008-01-17 15:04:00,1.14454,1.14485,1.14454,1.14457,16600000.0
2008-01-17 15:05:00,1.14496,1.14515,1.14496,1.14507,20600000.0
2008-01-17 15:06:00,1.14509,1.14528,1.14484,1.14497,86200000.0
2008-01-17 15:07:00,1.14518,1.14525,1.14498,1.14498,11000000.0
2008-01-17 15:08:00,1.14455,1.14524,1.14455,1.14524,17600000.0
2008-01-17 15:09:00,1.14518,1.14529,1.14503,1.14512,9200000.0
2008-01-17 15:10:00,1.14525,1.1453,1.14468,1.14468,15400000.0
2008-01-17 15:11:00,1.14448,1.14471,1.14425,1.14471,28400000.0
2008-01-17 15:12:00,1.14485,1.14542,1.1447,1.14504,13800000.0
2008-01-17 15:13:00,1.14499,1.14499,1.1445,1.14464,12400000.0
2008-01-17 15:14:00,1.14432,1.14466,1.14432,1.1446,10400000.0
2008-01-17 15:15:00,1.14458,1.14486,1.1445,1.14481,19200000.0
2008-01-17 15:16:00,1.14429,1.14462,1.14429,1.14439,18000000.0
2008-01-17 15:17:00,1.14456,1.14478,1.14431,1.14478,11400000.0
2008-01-17 15:18:00,1.1447,1.1447,1.14415,1.14453,10000000.0
2008-01-17 15:19:00,1.14434,1.14459,1.14398,1.14459,9200000.0
2008-01-17 15:20:00,1.14482,1.1451,1.14465,1.145,13800000.0
2008-01-17 15:21:00,1.14505,1.14517,1.14474,1.14507,24200000.0
2008-01-17 15:22:00,1.14522,1.1457,1.14502,1.14511,16000000.0
2008-01-17 15:23:00,1.1451,1.14538,1.14506,1.14506,11600000.0
2008-01-17 15:24:00,1.14494,1.14539,1.14494,1.14515,29000000.0
2008-01-17 15:25:00,1.14483,1.14504,1.14482,1.14504,10800000.0
2008-01-17 15:26:00,1.14499,1.14529,1.14486,1.14529,16400000.0
2008-01-17 15:27:00,1.14515,1.14559,1.14504,1.14541,122200000.0
2008-01-17 15:28:00,1.14522,1.14522,1.14472,1.1451,15200000.0
2008-01-17 15:29:00,1.14521,1.14547,1.1452,1.14528,16600000.0
2008-01-17 15:30:00,1.14517,1.14544,1.14497,1.14497,20800000.0
2008-01-17 15:31:00,1.14441,1.14491,1.14441,1.14491,28600000.0
2008-01-17 15:32:00,1.14519,1.14521,1.14474,1.14521,13600000.0
2008-01-17 15:33:00,1.14513,1.14523,1.14497,1.14512,17400000.0
2008-01-17 15:34:00,1.1446,1.14462,1.14419,1.14445,9800000.0
2008-01-17 15:35:00,1.14473,1.14519,1.14469,1.145,14400000.0
2008-01-17 15:36:00,1.14462,1.14544,1.14462,1.14472,7600000.0
2008-01-17 15:37:00,1.14453,1.14453,1.14374,1.14374,25600000.0
2008-01-17 15:38:00,1.14377,1.1452,1.14361,1.1452,15800000.0
2008-01-17 15:39:00,1.1453,1.1453,1.14423,1.14423,10600000.0
2008-01-17 15:40:00,1.14412,1.14431,1.14401,1.14401,16000000.0
2008-01-17 15:41:00,1.14389,1.14439,1.14389,1.14439,7600000.0
2008-01-17 15:42:00,1.1443,1.1443,1.14363,1.14393,15000000.0
2008-01-17 15:43:00,1.14281,1.14334,1.14274,1.14334,10200000.0
2008-01-17 15:44:00,1.14338,1.14404,1.14323,1.14344,10400000.0
2008-01-17 15:45:00,1.14316,1.14362,1.14277,1.14362,17200000.0
2008-01-17 15:46:00,1.14305,1.14367,1.14305,1.14367,13200000.0
2008-01-17 15:47:00,1.14332,1.14337,1.14278,1.14319,23400000.0
2008-01-17 15:48:00,1.14312,1.14345,1.143,1.14345,9400000.0
2008-01-17 15:49:00,1.14378,1.1445,1.14378,1.14381,12200000.0
2008-01-17 15:50:00,1.14416,1.1442,1.14385,1.14397,18200000.0
2008-01-17 15:51:00,1.14389,1.14424,1.14374,1.14424,17200000.0
2008-01-17 15:52:00,1.14389,1.14458,1.14389,1.14458,9600000.0
2008-01-17 15:53:00,1.14411,1.14439,1.14394,1.14433,12400000.0
2008-01-17 15:54:00,1.14423,1.14463,1.14408,1.14451,10600000.0
2008-01-17 15:55:00,1.14471,1.14495,1.14423,1.14437,18800000.0
2008-01-17 15:56:00,1.14442,1.14442,1.14387,1.14387,6200000.0
2008-01-17 15:57:00,1.14404,1.14427,1.14374,1.14399,9400000.0
2008-01-17 15:58:00,1.14337,1.14337,1.14273,1.14329,11200000.0
2008-01-17 15:59:00,1.14277,1.14304,1.14243,1.14275,16800000.0
2008-01-17 16:00:00,1.14272,1.14306,1.14252,1.14276,22000000.0
2008-01-17 16:01:00,1.14216,1.14236,1.14201,1.14224,17000000.0
2008-01-17 16:02:00,1.14235,1.14265,1.14193,1.14265,21200000.0
2008-01-17 16:03:00,1.14253,1.14253,1.14205,1.14222,15800000.0
2008-01-17 16:04:00,1.14217,1.14291,1.14217,1.14266,13600000.0
2008-01-17 16:05:00,1.14249,1.1432,1.14249,1.1426,14200000.0
2008-01-17 16:06:00,1.14201,1.14243,1.142,1.14243,10800000.0
2008-01-17 16:07:00,1.14271,1.14299,1.14256,1.14284,20200000.0
2008-01-17 16:08:00,1.14337,1.14351,1.14299,1.14306,14400000.0
2008-01-17 16:09:00,1.1428,1.14354,1.1428,1.14335,22800000.0
2008-01-17 16:10:00,1.14336,1.14336,1.14275,1.14283,8400000.0
2008-01-17 16:11:00,1.14288,1.14347,1.14279,1.14279,20800000.0
2008-01-17 16:12:00,1.14301,1.14301,1.14235,1.14284,14600000.0
2008-01-17 16:13:00,1.14268,1.14327,1.14268,1.14273,16600000.0
2008-01-17 16:14:00,1.14292,1.14292,1.14221,1.14252,17200000.0
2008-01-17 16:15:00,1.14217,1.14299,1.14217,1.14278,10000000.0
2008-01-17 16:16:00,1.14338,1.14338,1.14259,1.14259,25200000.0
2008-01-17 16:17:00,1.14295,1.14323,1.14273,1.14277,22400000.0
2008-01-17 16:18:00,1.14273,1.14296,1.14259,1.14289,12400000.0
2008-01-17 16:19:00,1.14225,1.14277,1.14224,1.14254,16400000.0
2008-01-17 16:20:00,1.14321,1.14321,1.14249,1.14277,8800000.0
2008-01-17 16:21:00,1.14327,1.14327,1.14232,1.14232,22000000.0
2008-01-17 16:22:00,1.14261,1.14261,1.14245,1.1425,25200000.0
2008-01-17 16:23:00,1.14259,1.14265,1.14234,1.14247,14600000.0
2008-01-17 16:24:00,1.14216,1.14301,1.14216,1.14301,25800000.0
2008-01-17 16:25:00,1.14285,1.14288,1.14229,1.14229,13800000.0
2008-01-17 16:26:00,1.14281,1.14298,1.14261,1.14268,20600000.0
2008-01-17 16:27:00,1.1427,1.14302,1.14259,1.14302,9000000.0
2008-01-17 16:28:00,1.14257,1.1426,1.14219,1.14231,17400000.0
2008-01-17 16:29:00,1.1424,1.14301,1.1424,1.14257,18000000.0
2008-01-17 16:30:00,1.14262,1.14296,1.14236,1.14248,19000000.0
2008-01-17 16:31:00,1.14257,1.14326,1.14255,1.14255,10600000.0
2008-01-17 16:32:00,1.1426,1.14317,1.1426,1.14317,29000000.0
2008-01-17 16:33:00,1.14294,1.14323,1.1429,1.14291,21400000.0
2008-01-17 16:34:00,1.14319,1.14346,1.1429,1.14318,20800000.0
2008-01-17 16:35:00,1.14349,1.14349,1.14298,1.14298,12200000.0
2008-01-17 16:36:00,1.14329,1.1437,1.14312,1.14357,16800000.0
2008-01-17 16:37:00,1.14305,1.14414,1.14302,1.14404,21800000.0
2008-01-17 16:38:00,1.14386,1.1443,1.14371,1.14422,20000000.0
2008-01-17 16:39:00,1.14421,1.14425,1.14377,1.14377,25400000.0
2008-01-17 16:40:00,1.14427,1.14507,1.14421,1.14465,10000000.0
2008-01-17 16:41:00,1.14442,1.14453,1.14416,1.14416,10000000.0
2008-01-17 16:42:00,1.14411,1.14432,1.14393,1.14401,17000000.0
2008-01-17 16:43:00,1.14406,1.14435,1.14393,1.14393,17600000.0
2008-01-17 16:44:00,1.14422,1.14474,1.14422,1.14435,23200000.0
2008-01-17 16:45:00,1.14411,1.14478,1.14411,1.14478,21800000.0
2008-01-17 16:46:00,1.14469,1.14512,1.14441,1.14461,16000000.0
2008-01-17 16:47:00,1.14429,1.14459,1.14429,1.14449,35000000.0
2008-01-17 16:48:00,1.14485,1.14575,1.14485,1.14498,17400000.0
2008-01-17 16:49:00,1.1448,1.1452,1.14453,1.14511,13400000.0
2008-01-17 16:50:00,1.14534,1.14554,1.14515,1.14525,20600000.0
2008-01-17 16:51:00,1.14543,1.14557,1.14526,1.14526,15600000.0
2008-01-17 16:52:00,1.14504,1.14552,1.14423,1.145,17400000.0
2008-01-17 16:53:00,1.14443,1.14501,1.14438,1.14471,15000000.0
2008-01-17 16:54:00,1.14465,1.14465,1.14436,1.14461,8200000.0
2008-01-17 16:55:00,1.14422,1.14466,1.14414,1.14418,21200000.0
2008-01-17 16:56:00,1.14441,1.14459,1.14418,1.14451,28400000.0
2008-01-17 16:57:00,1.14448,1.14483,1.14419,1.1446,16000000.0
2008-01-17 16:58:00,1.14466,1.14466,1.14396,1.14396,13400000.0
2008-01-17 16:59:00,1.14458,1.14458,1.14419,1.14419,32200000.0
2008-01-17 17:00:00,1.14363,1.14418,1.14355,1.14366,17600000.0
2008-01-17 17:01:00,1.14372,1.14392,1.14331,1.14392,22400000.0
2008-01-17 17:02:00,1.14361,1.14412,1.14359,1.14359,21000000.0
2008-01-17 17:03:00,1.14388,1.14417,1.14319,1.14359,23000000.0
2008-01-17 17:04:00,1.14396,1.14433,1.14373,1.14433,20200000.0
2008-01-17 17:05:00,1.14496,1.14496,1.14328,1.14328,9800000.0
2008-01-17 17:06:00,1.1432,1.14358,1.1432,1.14358,10400000.0
2008-01-17 17:07:00,1.14428,1.14465,1.14415,1.14444,36400000.0
2008-01-17 17:08:00,1.14433,1.14452,1.14405,1.14415,12400000.0
2008-01-17 17:09:00,1.14348,1.14381,1.1434,1.14381,11600000.0
2008-01-17 17:10:00,1.14381,1.14449,1.14377,1.14421,17400000.0
2008-01-17 17:11:00,1.1446,1.14508,1.14374,1.14508,17600000.0
2008-01-17 17:12:00,1.14401,1.14439,1.14368,1.14414,16800000.0
2008-01-17 17:13:00,1.14433,1.14437,1.14398,1.14413,17200000.0
2008-01-17 17:14:00,1.1442,1.14427,1.14396,1.14401,11000000.0
2008-01-17 17:15:00,1.14385,1.14397,1.14357,1.14397,20200000.0
2008-01-17 17:16:00,1.14388,1.14423,1.14388,1.14422,8400000.0
2008-01-17 17:17:00,1.14433,1.14456,1.14413,1.14413,14600000.0
2008-01-17 17:18:00,1.14393,1.1443,1.14377,1.14377,20800000.0
2008-01-17 17:19:00,1.14453,1.14487,1.14451,1.14451,20000000.0
2008-01-17 17:20:00,1.14408,1.14476,1.14408,1.14446,20800000.0
2008-01-17 17:21:00,1.14459,1.14498,1.1443,1.14495,16400000.0
2008-01-17 17:22:00,1.14509,1.14532,1.14495,1.14523,23600000.0
2008-01-17 17:23:00,1.14561,1.14589,1.14554,1.14565,9400000.0
2008-01-17 17:24:00,1.14548,1.14622,1.14538,1.1459,11400000.0
2008-01-17 17:25:00,1.14526,1.14526,1.14466,1.14466,12200000.0
2008-01-17 17:26:00,1.14429,1.14488,1.14429,1.14438,17200000.0
2008-01-17 17:27:00,1.14461,1.14499,1.14461,1.14474,9200000.0
2008-01-17 17:28:00,1.14449,1.14464,1.14401,1.14409,13600000.0
2008-01-17 17:29:00,1.14362,1.14377,1.14317,1.14325,17400000.0
2008-01-17 17:30:00,1.14321,1.14369,1.14277,1.14322,10000000.0
2008-01-17 17:31:00,1.14313,1.14374,1.14313,1.14321,35800000.0
2008-01-17 17:32:00,1.14283,1.1435,1.14212,1.1435,29800000.0
2008-01-17 17:33:00,1.14307,1.14351,1.14307,1.1435,15800000.0
2008-01-17 17:34:00,1.14295,1.1436,1.14278,1.14303,17000000.0
2008-01-17 17:35:00,1.14308,1.14363,1.14298,1.1436,16400000.0
2008-01-17 17:36:00,1.14354,1.14384,1.1433,1.1433,11800000.0
2008-01-17 17:37:00,1.14327,1.14342,1.14296,1.14296,21400000.0
2008-01-17 17:38:00,1.14328,1.14339,1.14279,1.14334,22000000.0
2008-01-17 17:39:00,1.14394,1.14404,1.14333,1.1435,23000000.0
2008-01-17 17:40:00,1.14332,1.14351,1.143,1.14335,18600000.0
2008-01-17 17:41:00,1.14378,1.14438,1.14378,1.14437,19600000.0
2008-01-17 17:42:00,1.14448,1.14495,1.14404,1.14404,18200000.0
2008-01-17 17:43:00,1.14397,1.1443,1.14394,1.14403,16200000.0
2008-01-17 17:44:00,1.14446,1.14463,1.14405,1.14445,11600000.0
2008-01-17 17:45:00,1.14368,1.14447,1.14368,1.14429,6200000.0
2008-01-17 17:46:00,1.1442,1.14434,1.14381,1.14409,21000000.0
2008-01-17 17:47:00,1.1438,1.14414,1.1438,1.14408,36600000.0
2008-01-17 17:48:00,1.14372,1.14372,1.14348,1.14348,18000000.0
2008-01-17 17:49:00,1.14373,1.14404,1.14334,1.14334,10400000.0
2008-01-17 17:50:00,1.1434,1.14374,1.14326,1.14374,22800000.0
2008-01-17 17:51:00,1.14407,1.14426,1.14364,1.14364,9800000.0
2008-01-17 17:52:00,1.14386,1.14463,1.14374,1.14385,23600000.0
2008-01-17 17:53:00,1.14353,1.14421,1.14328,1.14421,9400000.0
2008-01-17 17:54:00,1.14448,1.14505,1.14448,1.14505,10000000.0
2008-01-17 17:55:00,1.14525,1.14555,1.14495,1.14495,27000000.0
2008-01-17 17:56:00,1.14506,1.14544,1.14506,1.14522,16600000.0
2008-01-17 17:57:00,1.1457,1.1457,1.14484,1.14567,17800000.0
2008-01-17 17:58:00,1.14551,1.14551,1.14522,1.14522,21400000.0
2008-01-17 17:59:00,1.1454,1.1454,1.14496,1.14498,17000000.0
2008-01-17 18:00:00,1.14479,1.14479,1.14418,1.14418,12200000.0
2008-01-17 18:01:00,1.1437,1.14421,1.14351,1.14421,18000000.0
2008-01-17 18:02:00,1.14421,1.14449,1.14381,1.14437,17000000.0
2008-01-17 18:03:00,1.14399,1.14434,1.14399,1.14434,12000000.0
2008-01-17 18:04:00,1.14414,1.14468,1.14414,1.14425,19200000.0
2008-01-17 18:05:00,1.14534,1.14542,1.14496,1.14509,10400000.0
2008-01-17 18:06:00,1.14568,1.14576,1.14489,1.14551,14200000.0
2008-01-17 18:07:00,1.14575,1.14582,1.14556,1.1458,19200000.0
2008-01-17 18:08:00,1.14577,1.14605,1.14562,1.14565,27200000.0
2008-01-17 18:09:00,1.14587,1.14639,1.14573,1.14588,16800000.0
2008-01-17 18:10:00,1.146,1.14639,1.14563,1.14563,12200000.0
2008-01-17 18:11:00,1.14523,1.14556,1.14523,1.14535,14800000.0
2008-01-17 18:12:00,1.14564,1.14581,1.1452,1.14539,10800000.0
2008-01-17 18:13:00,1.14547,1.14589,1.14528,1.14574,31600000.0
2008-01-17 18:14:00,1.14585,1.14616,1.1458,1.146,16000000.0
2008-01-17 18:15:00,1.14644,1.14647,1.14608,1.14616,28800000.0
2008-01-17 18:16:00,1.1461,1.1461,1.14556,1.14556,24800000.0
2008-01-17 18:17:00,1.14584,1.1467,1.14568,1.14602,20400000.0
2008-01-17 18:18:00,1.14607,1.14649,1.14583,1.14583,26000000.0
2008-01-17 18:19:00,1.14612,1.14662,1.14612,1.14617,18000000.0
2008-01-17 18:20:00,1.14637,1.14645,1.14591,1.14608,17600000.0
2008-01-17 18:21:00,1.14627,1.14643,1.14582,1.14582,23400000.0
2008-01-17 18:22:00,1.14593,1.14595,1.14567,1.14567,13200000.0
2008-01-17 18:23:00,1.14562,1.14636,1.14562,1.14624,11400000.0
2008-01-17 18:24:00,1.1474,1.1475,1.1471,1.1473,15000000.0
2008-01-17 18:25:00,1.14609,1.14656,1.1458,1.14656,15000000.0
2008-01-17 18:26:00,1.14577,1.14612,1.14577,1.14581,8400000.0
2008-01-17 18:27:00,1.14561,1.14581,1.14561,1.1457,24200000.0
2008-01-17 18:28:00,1.14632,1.14632,1.14572,1.14572,10000000.0
2008-01-17 18:29:00,1.14574,1.14612,1.14574,1.14612,10400000.0
2008-01-17 18:30:00,1.14603,1.14613,1.14514,1.14514,14400000.0
2008-01-17 18:31:00,1.14549,1.14596,1.14545,1.14555,19800000.0
2008-01-17 18:32:00,1.14558,1.1457,1.14542,1.14542,14800000.0
2008-01-17 18:33:00,1.14533,1.14585,1.14533,1.14585,14000000.0
2008-01-17 18:34:00,1.14569,1.14575,1.14561,1.14562,11000000.0
2008-01-17 18:35:00,1.14553,1.14589,1.14545,1.14589,6800000.0
2008-01-17 18:36:00,1.14624,1.14696,1.14624,1.1469,18200000.0
2008-01-17 18:37:00,1.14706,1.14737,1.14667,1.14719,19800000.0
2008-01-17 18:38:00,1.14679,1.14687,1.14656,1.14673,17800000.0
2008-01-17 18:39:00,1.14659,1.14717,1.14659,1.14677,10200000.0
2008-01-17 18:40:00,1.1465,1.1467,1.1463,1.14654,25400000.0
2008-01-17 18:41:00,1.14636,1.14644,1.14617,1.14627,11400000.0
2008-01-17 18:42:00,1.14687,1.14687,1.14645,1.14645,9600000.0
2008-01-17 18:43:00,1.1467,1.1469,1.14657,1.14659,11000000.0
2008-01-17 18:44:00,1.1471,1.1471,1.14662,1.14689,21600000.0
2008-01-17 18:45:00,1.14677,1.14677,1.14629,1.14639,15400000.0
2008-01-17 18:46:00,1.14632,1.14646,1.14632,1.14637,13000000.0
2008-01-17 18:47:00,1.14624,1.14624,1.14569,1.14597,18000000.0
2008-01-17 18:48:00,1.14595,1.14632,1.14595,1.1463,13800000.0
2008-01-17 18:49:00,1.14573,1.14573,1.14535,1.14563,11600000.0
2008-01-17 18:50:00,1.14538,1.14563,1.14526,1.14532,14600000.0
2008-01-17 18:51:00,1.1448,1.14524,1.14443,1.14524,14800000.0
2008-01-17 18:52:00,1.14577,1.14577,1.14533,1.14533,10000000.0
2008-01-17 18:53:00,1.14547,1.14576,1.14525,1.14576,11200000.0
2008-01-17 18:54:00,1.14562,1.146,1.14534,1.14572,21200000.0
2008-01-17 18:55:00,1.14589,1.14607,1.14558,1.14607,29800000.0
2008-01-17 18:56:00,1.14602,1.14629,1.1456,1.1456,7800000.0
2008-01-17 18:57:00,1.14604,1.14604,1.1452,1.14564,21600000.0
2008-01-17 18:58:00,1.14572,1.14592,1.14539,1.14564,11000000.0
2008-01-17 18:59:00,1.14622,1.14633,1.14603,1.14628,13800000.0
2008-01-17 19:00:00,1.14656,1.14726,1.14643,1.147,19600000.0
2008-01-17 19:01:00,1.14715,1.14725,1.1467,1.1467,12000000.0
2008-01-17 19:02:00,1.14665,1.1469,1.14634,1.1469,18600000.0
2008-01-17 19:03:00,1.1466,1.14685,1.14646,1.14685,13400000.0
2008-01-17 19:04:00,1.14667,1.14707,1.14653,1.14707,14600000.0
2008-01-17 19:05:00,1.14695,1.14732,1.14684,1.14698,36800000.0
2008-01-17 19:06:00,1.1463,1.14662,1.14624,1.14635,13800000.0
2008-01-17 19:07:00,1.14656,1.14682,1.14643,1.14672,13800000.0
2008-01-17 19:08:00,1.14692,1.14717,1.14652,1.14652,21400000.0
2008-01-17 19:09:00,1.14658,1.14658,1.14606,1.14606,15400000.0
2008-01-17 19:10:00,1.14698,1.14702,1.14663,1.14683,17400000.0
2008-01-17 19:11:00,1.14629,1.1468,1.14629,1.14651,18800000.0
2008-01-17 19:12:00,1.14653,1.14655,1.14614,1.14631,16200000.0
2008-01-17 19:13:00,1.14646,1.14652,1.14626,1.14652,16000000.0
2008-01-17 19:14:00,1.14643,1.147,1.14643,1.14673,20600000.0
2008-01-17 19:15:00,1.14714,1.14714,1.14638,1.14657,17200000.0
2008-01-17 19:16:00,1.14669,1.14683,1.14625,1.14629,14000000.0
2008-01-17 19:17:00,1.14693,1.14715,1.14673,1.14703,21000000.0
2008-01-17 19:18:00,1.14643,1.14654,1.14633,1.14654,16200000.0
2008-01-17 19:19:00,1.14698,1.14737,1.14679,1.1471,15400000.0
2008-01-17 19:20:00,1.14714,1.14752,1.14712,1.14736,17800000.0
2008-01-17 19:21:00,1.1468,1.14714,1.14678,1.14712,19200000.0
2008-01-17 19:22:00,1.14714,1.14714,1.14642,1.14668,18200000.0
2008-01-17 19:23:00,1.14653,1.14692,1.14649,1.14692,8800000.0
2008-01-17 19:24:00,1.14696,1.14699,1.14642,1.1466,25200000.0
2008-01-17 19:25:00,1.14641,1.14696,1.14641,1.14671,8600000.0
2008-01-17 19:26:00,1.1469,1.1469,1.14667,1.14677,6200000.0
2008-01-17 19:27:00,1.1467,1.14703,1.14665,1.14701,11800000.0
2008-01-17 19:28:00,1.14687,1.14721,1.14672,1.14686,15800000.0
2008-01-17 19:29:00,1.14679,1.14686,1.14653,1.14663,15600000.0
2008-01-17 19:30:00,1.1468,1.14711,1.14668,1.1467,23200000.0
2008-01-17 19:31:00,1.14676,1.14714,1.14676,1.14676,14800000.0
2008-01-17 19:32:00,1.14701,1.14723,1.14694,1.1472,25000000.0
2008-01-17 19:33:00,1.14734,1.14734,1.14683,1.14695,7400000.0
2008-01-17 19:34:00,1.1467,1.14689,1.1462,1.14644,31600000.0
2008-01-17 19:35:00,1.1457,1.14673,1.1457,1.14664,10000000.0
2008-01-17 19:36:00,1.14601,1.1462,1.14588,1.14602,17000000.0
2008-01-17 19:37:00,1.14612,1.14627,1.14598,1.14601,17000000.0
2008-01-17 19:38:00,1.14619,1.14646,1.14571,1.14628,16000000.0
2008-01-17 19:39:00,1.14621,1.14648,1.14583,1.14621,21000000.0
2008-01-17 19:40:00,1.14652,1.14663,1.14635,1.1466,7400000.0
2008-01-17 19:41:00,1.14679,1.14689,1.14644,1.14663,10800000.0
2008-01-17 19:42:00,1.14627,1.14653,1.14615,1.14635,27800000.0
2008-01-17 19:43:00,1.14626,1.14654,1.14626,1.14647,17400000.0
2008-01-17 19:44:00,1.14632,1.14632,1.14543,1.14609,13600000.0
2008-01-17 19:45:00,1.14599,1.14641,1.14599,1.14641,17000000.0
2008-01-17 19:46:00,1.1462,1.1466,1.14615,1.14648,26000000.0
2008-01-17 19:47:00,1.14623,1.14673,1.14623,1.14623,12200000.0
2008-01-17 19:48:00,1.14621,1.14621,1.14564,1.14564,11400000.0
2008-01-17 19:49:00,1.14563,1.14592,1.14547,1.14592,15000000.0
2008-01-17 19:50:00,1.14593,1.14619,1.14563,1.14586,24600000.0
2008-01-17 19:51:00,1.146,1.14601,1.14564,1.14601,14400000.0
2008-01-17 19:52:00,1.14553,1.14553,1.14502,1.14543,21400000.0
2008-01-17 19:53:00,1.14517,1.14549,1.14502,1.14549,26600000.0
2008-01-17 19:54:00,1.14579,1.14579,1.14504,1.14522,13200000.0
2008-01-17 19:55:00,1.14522,1.14573,1.14486,1.14573,16200000.0
2008-01-17 19:56:00,1.14606,1.14606,1.14576,1.14576,9200000.0
2008-01-17 19:57:00,1.14559,1.14576,1.14557,1.14564,13800000.0
2008-01-17 19:58:00,1.14555,1.1459,1.14545,1.14571,10800000.0
2008-01-17 19:59:00,1.1459,1.1459,1.14546,1.14551,8800000.0
2008-01-17 20:00:00,1.1454,1.1459,1.1453,1.1459,19800000.0
2008-01-17 20:01:00,1.14584,1.14618,1.14579,1.1461,15800000.0
2008-01-17 20:02:00,1.14642,1.14658,1.14612,1.14658,13000000.0
2008-01-17 20:03:00,1.14638,1.14659,1.14611,1.14654,8600000.0
2008-01-17 20:04:00,1.14623,1.14646,1.14599,1.14599,14000000.0
2008-01-17 20:05:00,1.1462,1.14666,1.14617,1.14617,21600000.0
2008-01-17 20:06:00,1.14641,1.14664,1.14611,1.1466,29200000.0
2008-01-17 20:07:00,1.14618,1.14676,1.14618,1.14622,13200000.0
2008-01-17 20:08:00,1.14637,1.14658,1.14628,1.14631,17400000.0
2008-01-17 20:09:00,1.14635,1.14667,1.1463,1.14657,11400000.0
2008-01-17 20:10:00,1.14689,1.1469,1.14671,1.14685,15200000.0
2008-01-17 20:11:00,1.14685,1.14727,1.14685,1.14707,18400000.0
2008-01-17 20:12:00,1.14716,1.1475,1.14686,1.14686,11000000.0
2008-01-17 20:13:00,1.14671,1.14747,1.14671,1.14747,8400000.0
2008-01-17 20:14:00,1.14771,1.14771,1.14698,1.14744,12600000.0
2008-01-17 20:15:00,1.14748,1.14762,1.14684,1.14725,22200000.0
2008-01-17 20:16:00,1.14715,1.14715,1.14665,1.14665,12400000.0
2008-01-17 20:17:00,1.14645,1.14734,1.14645,1.14704,18000000.0
2008-01-17 20:18:00,1.14718,1.14739,1.14706,1.1471,8800000.0
2008-01-17 20:19:00,1.14761,1.14761,1.14682,1.14744,11400000.0
2008-01-17 20:20:00,1.14736,1.14762,1.14704,1.14704,25600000.0
2008-01-17 20:21:00,1.14742,1.14742,1.14719,1.14722,8800000.0
2008-01-17 20:22:00,1.14722,1.14759,1.14713,1.14725,28800000.0
2008-01-17 20:23:00,1.14718,1.14758,1.14718,1.14732,19800000.0
2008-01-17 20:24:00,1.14752,1.14752,1.14707,1.14722,9000000.0
2008-01-17 20:25:00,1.1482,1.1484,1.1482,1.1484,20800000.0
2008-01-17 20:26:00,1.14726,1.14765,1.1471,1.14724,20800000.0
2008-01-17 20:27:00,1.1474,1.14771,1.14738,1.14738,13800000.0
2008-01-17 20:28:00,1.14768,1.14776,1.14754,1.14761,16000000.0
2008-01-17 20:29:00,1.14774,1.14777,1.14765,1.14777,5600000.0
2008-01-17 20:30:00,1.14758,1.14758,1.14685,1.1471,14600000.0
2008-01-17 20:31:00,1.14753,1.14763,1.14724,1.14762,10800000.0
2008-01-17 20:32:00,1.14791,1.14798,1.1477,1.1477,7600000.0
2008-01-17 20:33:00,1.14768,1.14792,1.14736,1.14751,8800000.0
2008-01-17 20:34:00,1.1474,1.14765,1.14737,1.1474,11600000.0
2008-01-17 20:35:00,1.14773,1.14773,1.14735,1.14762,17600000.0
2008-01-17 20:36:00,1.14745,1.14745,1.14684,1.14716,15400000.0
2008-01-17 20:37:00,1.14668,1.14699,1.14668,1.14679,13800000.0
2008-01-17 20:38:00,1.14705,1.14706,1.14673,1.14704,12200000.0
2008-01-17 20:39:00,1.14704,1.14727,1.14683,1.14683,14200000.0
2008-01-17 20:40:00,1.14718,1.1472,1.14699,1.14699,24600000.0
2008-01-17 20:41:00,1.14695,1.14714,1.14667,1.14675,13000000.0
2008-01-17 20:42:00,1.14718,1.1475,1.14706,1.14706,13200000.0
2008-01-17 20:43:00,1.14689,1.14716,1.14688,1.14688,11000000.0
2008-01-17 20:44:00,1.1468,1.14721,1.14661,1.1468,15400000.0
2008-01-17 20:45:00,1.14723,1.14736,1.14695,1.14711,18000000.0
2008-01-17 20:46:00,1.14716,1.1477,1.14703,1.14703,24400000.0
2008-01-17 20:47:00,1.1472,1.14732,1.14702,1.14707,15200000.0
2008-01-17 20:48:00,1.14705,1.14707,1.14676,1.14676,28000000.0
2008-01-17 20:49:00,1.14726,1.14766,1.14715,1.14734,26600000.0
2008-01-17 20:50:00,1.14757,1.14757,1.14703,1.1474,21400000.0
2008-01-17 20:51:00,1.14749,1.14749,1.14706,1.14725,17200000.0
2008-01-17 20:52:00,1.1471,1.14755,1.14687,1.14755,11200000.0
2008-01-17 20:53:00,1.14685,1.14739,1.14685,1.14708,22000000.0
2008-01-17 20:54:00,1.14752,1.14778,1.14737,1.14746,5800000.0
2008-01-17 20:55:00,1.14749,1.14814,1.14745,1.14768,13600000.0
2008-01-17 20:56:00,1.14796,1.14805,1.14731,1.14731,12600000.0
2008-01-17 20:57:00,1.14787,1.148,1.14762,1.14762,16800000.0
2008-01-17 20:58:00,1.14798,1.14816,1.14757,1.1478,10600000.0
2008-01-17 20:59:00,1.14778,1.14804,1.14755,1.14764,23000000.0
2008-01-17 21:00:00,1.14776,1.1479,1.1477,1.1479,17000000.0
2008-01-17 21:01:00,1.1483,1.1483,1.1476,1.1477,6400000.0
2008-01-17 21:02:00,1.14839,1.1485,1.14839,1.1485,6400000.0
2008-01-17 21:03:00,1.14823,1.14889,1.14799,1.14799,10400000.0
2008-01-17 21:04:00,1.14807,1.14838,1.14803,1.14809,13200000.0
2008-01-17 21:05:00,1.14775,1.14816,1.14775,1.14816,2600000.0
2008-01-17 21:06:00,1.14796,1.14839,1.14786,1.14837,12800000.0
2008-01-17 21:07:00,1.1486,1.1493,1.1476,1.1481,6200000.0
2008-01-17 21:08:00,1.14846,1.14846,1.14787,1.14787,6200000.0
2008-01-17 21:09:00,1.14785,1.14806,1.14769,1.14773,11000000.0
2008-01-17 21:10:00,1.14804,1.14804,1.14755,1.14773,11800000.0
2008-01-17 21:11:00,1.14775,1.14802,1.1476,1.14761,12800000.0
2008-01-17 21:12:00,1.14735,1.14743,1.14709,1.14714,15600000.0
2008-01-17 21:13:00,1.14704,1.1471,1.14697,1.14697,10600000.0
2008-01-17 21:14:00,1.14687,1.14719,1.14683,1.1471,9400000.0
2008-01-17 21:15:00,1.14731,1.1479,1.14731,1.1479,21200000.0
2008-01-17 21:16:00,1.14793,1.14793,1.14736,1.14744,9600000.0
2008-01-17 21:17:00,1.14713,1.14764,1.14713,1.14735,7200000.0
2008-01-17 21:18:00,1.14749,1.14761,1.14722,1.14761,6200000.0
2008-01-17 21:19:00,1.14774,1.14859,1.14774,1.14796,20600000.0
2008-01-17 21:20:00,1.14787,1.14804,1.14773,1.14804,13800000.0
2008-01-17 21:21:00,1.14783,1.14783,1.14763,1.14763,4000000.0
2008-01-17 21:22:00,1.14761,1.14814,1.14758,1.14811,8000000.0
2008-01-17 21:23:00,1.14768,1.14775,1.14757,1.14763,20200000.0
2008-01-17 21:24:00,1.14759,1.14866,1.14759,1.14843,7400000.0
2008-01-17 21:25:00,1.14815,1.14815,1.14763,1.14763,7400000.0
2008-01-17 21:26:00,1.14772,1.14804,1.14772,1.14784,6800000.0
2008-01-17 21:27:00,1.14793,1.14848,1.14793,1.14815,15000000.0
2008-01-17 21:28:00,1.14799,1.14836,1.14762,1.14762,9200000.0
2008-01-17 21:29:00,1.14771,1.14784,1.14755,1.14784,17400000.0
2008-01-17 21:30:00,1.14753,1.14779,1.1474,1.14744,6600000.0
2008-01-17 21:31:00,1.14737,1.14797,1.14737,1.1477,10800000.0
2008-01-17 21:32:00,1.14778,1.14792,1.14756,1.14792,12000000.0
2008-01-17 21:33:00,1.14742,1.14742,1.14717,1.1473,8800000.0
2008-01-17 21:34:00,1.14714,1.14746,1.14699,1.14746,20000000.0
2008-01-17 21:35:00,1.14735,1.14739,1.14724,1.14731,12400000.0
2008-01-17 21:36:00,1.14773,1.14783,1.14733,1.14747,24200000.0
2008-01-17 21:37:00,1.14742,1.14803,1.14741,1.14768,13600000.0
2008-01-17 21:38:00,1.14796,1.14796,1.14758,1.14761,26400000.0
2008-01-17 21:39:00,1.14756,1.14764,1.14733,1.14735,14800000.0
2008-01-17 21:40:00,1.14727,1.14751,1.14727,1.14748,19200000.0
2008-01-17 21:41:00,1.14769,1.14785,1.14735,1.14785,8400000.0
2008-01-17 21:42:00,1.14782,1.1482,1.14763,1.14809,18200000.0
2008-01-17 21:43:00,1.14757,1.14762,1.14702,1.14742,30200000.0
2008-01-17 21:44:00,1.14689,1.14689,1.14656,1.14683,10800000.0
2008-01-17 21:45:00,1.14698,1.14719,1.14692,1.14692,13400000.0
2008-01-17 21:46:00,1.14672,1.14752,1.14672,1.14752,15400000.0
2008-01-17 21:47:00,1.14765,1.14819,1.14765,1.1481,14800000.0
2008-01-17 21:48:00,1.14796,1.14844,1.14796,1.14844,7400000.0
2008-01-17 21:49:00,1.1481,1.14843,1.14796,1.14796,17000000.0
2008-01-17 21:50:00,1.1482,1.1482,1.14758,1.14758,18200000.0
2008-01-17 21:51:00,1.14784,1.1484,1.14774,1.14776,12600000.0
2008-01-17 21:52:00,1.14766,1.14796,1.1476,1.14768,16200000.0
2008-01-17 21:53:00,1.14815,1.14847,1.14767,1.14779,8800000.0
2008-01-17 21:54:00,1.1474,1.14779,1.1474,1.14765,26200000.0
2008-01-17 21:55:00,1.14762,1.14787,1.14725,1.14751,14400000.0
2008-01-17 21:56:00,1.14759,1.14795,1.14739,1.14795,10000000.0
2008-01-17 21:57:00,1.14798,1.1483,1.1478,1.1483,15200000.0
2008-01-17 21:58:00,1.14804,1.14824,1.14785,1.14793,12800000.0
2008-01-17 21:59:00,1.14775,1.14814,1.14764,1.14765,15600000.0
2008-01-17 22:00:00,1.14778,1.14794,1.14756,1.14794,17400000.0
2008-01-17 22:01:00,1.1472,1.14778,1.14715,1.1475,18600000.0
2008-01-17 22:02:00,1.14748,1.14821,1.14748,1.14821,8600000.0
2008-01-17 22:03:00,1.14845,1.14854,1.14817,1.14836,11600000.0
2008-01-17 22:04:00,1.14822,1.14855,1.14822,1.1483,20200000.0
2008-01-17 22:05:00,1.14841,1.14872,1.14831,1.14872,29200000.0
2008-01-17 22:06:00,1.14852,1.14864,1.14797,1.14797,5200000.0
2008-01-17 22:07:00,1.14833,1.14833,1.14794,1.14804,8400000.0
2008-01-17 22:08:00,1.14733,1.14735,1.14674,1.14735,20400000.0
2008-01-17 22:09:00,1.14752,1.14811,1.14752,1.14771,14800000.0
2008-01-17 22:10:00,1.14796,1.14796,1.14742,1.14769,10000000.0
2008-01-17 22:11:00,1.14739,1.14759,1.14721,1.14755,12600000.0
2008-01-17 22:12:00,1.14761,1.14801,1.14758,1.14801,7800000.0
2008-01-17 22:13:00,1.14766,1.14813,1.14766,1.14813,10000000.0
2008-01-17 22:14:00,1.14836,1.14836,1.14755,1.14815,19600000.0
2008-01-17 22:15:00,1.14829,1.14851,1.14829,1.14841,26800000.0
2008-01-17 22:16:00,1.14833,1.14834,1.14796,1.14809,24200000.0
2008-01-17 22:17:00,1.14802,1.14811,1.14777,1.14777,10000000.0
2008-01-17 22:18:00,1.1478,1.14791,1.14771,1.14775,13000000.0
2008-01-17 22:19:00,1.14786,1.14799,1.14712,1.14799,17400000.0
2008-01-17 22:20:00,1.14795,1.14795,1.14746,1.14763,11600000.0
2008-01-17 22:21:00,1.14772,1.14818,1.1477,1.14771,12200000.0
2008-01-17 22:22:00,1.14785,1.14785,1.14736,1.14762,9200000.0
2008-01-17 22:23:00,1.14742,1.14754,1.14742,1.14754,3200000.0
2008-01-17 22:24:00,1.14786,1.14809,1.14731,1.14731,7600000.0
2008-01-17 22:25:00,1.14677,1.1471,1.14677,1.1471,13400000.0
2008-01-17 22:26:00,1.14728,1.14769,1.14725,1.14769,4600000.0
2008-01-17 22:27:00,1.14745,1.14745,1.14714,1.14727,12800000.0
2008-01-17 22:28:00,1.14711,1.1473,1.14695,1.14695,8800000.0
2008-01-17 22:29:00,1.14765,1.14787,1.14724,1.14757,21200000.0
2008-01-17 22:30:00,1.14738,1.14738,1.14697,1.14704,14400000.0
2008-01-17 22:31:00,1.14712,1.14714,1.14684,1.14697,13000000.0
2008-01-17 22:32:00,1.14719,1.14719,1.14667,1.14715,15200000.0
2008-01-17 22:33:00,1.14657,1.1471,1.14657,1.14702,17200000.0
2008-01-17 22:34:00,1.14671,1.14713,1.14654,1.14685,10200000.0
2008-01-17 22:35:00,1.14629,1.14634,1.14595,1.14634,11400000.0
2008-01-17 22:36:00,1.14641,1.14668,1.14601,1.14668,17200000.0
2008-01-17 22:37:00,1.14662,1.14662,1.14636,1.14651,5600000.0
2008-01-17 22:38:00,1.1463,1.14677,1.1462,1.14677,12200000.0
2008-01-17 22:39:00,1.1468,1.14689,1.14666,1.14677,8400000.0
2008-01-17 22:40:00,1.14652,1.14681,1.14646,1.14666,10600000.0
2008-01-17 22:41:00,1.14659,1.14676,1.14631,1.14676,27000000.0
2008-01-17 22:42:00,1.14659,1.14694,1.14631,1.14631,8400000.0
2008-01-17 22:43:00,1.14633,1.14686,1.14633,1.14648,11600000.0
2008-01-17 22:44:00,1.14672,1.14704,1.14649,1.14667,21000000.0
2008-01-17 22:45:00,1.14691,1.1475,1.14681,1.14714,24400000.0
2008-01-17 22:46:00,1.14739,1.14765,1.14703,1.14765,13200000.0
2008-01-17 22:47:00,1.14723,1.14752,1.14723,1.14734,26600000.0
2008-01-17 22:48:00,1.14687,1.14687,1.14609,1.14609,20200000.0
2008-01-17 22:49:00,1.14577,1.14613,1.14577,1.14613,6200000.0
2008-01-17 22:50:00,1.14615,1.14661,1.14615,1.14649,8000000.0
2008-01-17 22:51:00,1.14635,1.14672,1.14621,1.14631,11600000.0
2008-01-17 22:52:00,1.14634,1.14644,1.14607,1.14638,7800000.0
2008-01-17 22:53:00,1.14533,1.14587,1.14533,1.14587,26600000.0
2008-01-17 22:54:00,1.14614,1.14634,1.14598,1.14632,17600000.0
2008-01-17 22:55:00,1.14627,1.14662,1.14598,1.14599,16000000.0
2008-01-17 22:56:00,1.1464,1.14666,1.14632,1.14642,16400000.0
2008-01-17 22:57:00,1.14644,1.1466,1.14597,1.14597,15400000.0
2008-01-17 22:58:00,1.14594,1.146,1.14538,1.14538,16800000.0
2008-01-17 22:59:00,1.1451,1.1455,1.14502,1.1455,18200000.0
2008-01-17 23:00:00,1.14562,1.14595,1.14559,1.14584,11800000.0
2008-01-17 23:01:00,1.14514,1.14515,1.14498,1.14498,7600000.0
2008-01-17 23:02:00,1.14482,1.14483,1.14427,1.14427,17600000.0
2008-01-17 23:03:00,1.14467,1.14505,1.14463,1.14463,15200000.0
2008-01-17 23:04:00,1.14464,1.14492,1.14464,1.14492,7600000.0
2008-01-17 23:05:00,1.1447,1.14504,1.1447,1.14485,8200000.0
2008-01-17 23:06:00,1.14463,1.14518,1.14463,1.14466,7800000.0
2008-01-17 23:07:00,1.14465,1.14465,1.14386,1.14407,15400000.0
2008-01-17 23:08:00,1.1439,1.14479,1.1439,1.14425,7200000.0
2008-01-17 23:09:00,1.14439,1.1447,1.14428,1.1446,24400000.0
2008-01-17 23:10:00,1.14471,1.14475,1.14429,1.14429,9600000.0
2008-01-17 23:11:00,1.14432,1.14457,1.14428,1.14439,21200000.0
2008-01-17 23:12:00,1.14449,1.14449,1.14381,1.14433,14000000.0
2008-01-17 23:13:00,1.1449,1.14494,1.14461,1.14472,19000000.0
2008-01-17 23:14:00,1.14475,1.14475,1.14441,1.14446,26600000.0
2008-01-17 23:15:00,1.14462,1.14462,1.14386,1.14386,12800000.0
2008-01-17 23:16:00,1.14388,1.14433,1.14371,1.14404,20200000.0
2008-01-17 23:17:00,1.14378,1.14402,1.14372,1.14372,9400000.0
2008-01-17 23:18:00,1.14385,1.14419,1.14384,1.14419,11600000.0
2008-01-17 23:19:00,1.14464,1.14464,1.14435,1.14435,9200000.0
2008-01-17 23:20:00,1.14444,1.14497,1.14436,1.14449,31400000.0
2008-01-17 23:21:00,1.14439,1.14439,1.1438,1.1442,6600000.0
2008-01-17 23:22:00,1.14386,1.14407,1.14379,1.14396,20200000.0
2008-01-17 23:23:00,1.14416,1.14416,1.14409,1.1441,14400000.0
2008-01-17 23:24:00,1.14369,1.14444,1.14369,1.14444,15400000.0
2008-01-17 23:25:00,1.1451,1.14529,1.14496,1.14528,15800000.0
2008-01-17 23:26:00,1.14471,1.14489,1.14428,1.1444,14800000.0
2008-01-17 23:27:00,1.14512,1.14549,1.14478,1.14478,16400000.0
2008-01-17 23:28:00,1.14501,1.1452,1.14487,1.1452,9000000.0
2008-01-17 23:29:00,1.14516,1.14516,1.14483,1.14483,5800000.0
2008-01-17 23:30:00,1.145,1.14553,1.145,1.14553,10800000.0
2008-01-17 23:31:00,1.14486,1.14486,1.14383,1.14415,9800000.0
2008-01-17 23:32:00,1.14365,1.14416,1.14361,1.14404,20000000.0
2008-01-17 23:33:00,1.14395,1.14462,1.14395,1.14407,19400000.0
2008-01-17 23:34:00,1.14432,1.1445,1.14398,1.14438,15000000.0
2008-01-17 23:35:00,1.1444,1.14447,1.1444,1.14447,16000000.0
2008-01-17 23:36:00,1.14424,1.14465,1.14424,1.14439,27400000.0
2008-01-17 23:37:00,1.14471,1.14471,1.14439,1.14439,23200000.0
2008-01-17 23:38:00,1.14513,1.14546,1.14494,1.14511,18200000.0
2008-01-17 23:39:00,1.14555,1.14555,1.145,1.14506,13000000.0
2008-01-17 23:40:00,1.14529,1.14533,1.14489,1.14491,11200000.0
2008-01-17 23:41:00,1.14447,1.14506,1.14447,1.14476,16000000.0
2008-01-17 23:42:00,1.14477,1.14514,1.14474,1.14514,14400000.0
2008-01-17 23:43:00,1.14506,1.14554,1.14506,1.14513,16600000.0
2008-01-17 23:44:00,1.14499,1.14517,1.1449,1.14504,15800000.0
2008-01-17 23:45:00,1.14414,1.14414,1.14216,1.14216,11000000.0
2008-01-17 23:46:00,1.14214,1.14334,1.14204,1.14334,26800000.0
2008-01-17 23:47:00,1.14399,1.14455,1.14399,1.14416,18600000.0
2008-01-17 23:48:00,1.14385,1.14388,1.1436,1.14388,10600000.0
2008-01-17 23:49:00,1.14354,1.14368,1.14324,1.14324,14600000.0
2008-01-17 23:50:00,1.14381,1.14381,1.14303,1.1431,20800000.0
2008-01-17 23:51:00,1.14294,1.14294,1.14229,1.14229,6600000.0
2008-01-17 23:52:00,1.1438,1.1443,1.1434,1.1443,25800000.0
2008-01-17 23:53:00,1.14267,1.14295,1.1425,1.14262,25800000.0
2008-01-17 23:54:00,1.1427,1.14304,1.1427,1.14304,6800000.0
2008-01-17 23:55:00,1.1429,1.14323,1.14288,1.14292,8400000.0
2008-01-17 23:56:00,1.14283,1.1433,1.14283,1.14305,13400000.0
2008-01-17 23:57:00,1.14315,1.14354,1.14293,1.14354,13600000.0
2008-01-17 23:58:00,1.1443,1.1444,1.1439,1.1443,18200000.0
2008-01-17 23:59:00,1.14288,1.14348,1.14288,1.14342,18200000.0
2008-01-18 00:00:00,1.14316,1.14333,1.14306,1.14312,7600000.0
2008-01-18 00:01:00,1.14301,1.14333,1.14289,1.14311,9400000.0
2008-01-18 00:02:00,1.14333,1.1434,1.14314,1.1434,10600000.0
2008-01-18 00:03:00,1.14318,1.14353,1.14286,1.14286,13000000.0
2008-01-18 00:04:00,1.14337,1.14344,1.14281,1.14308,33200000.0
2008-01-18 00:05:00,1.14334,1.14334,1.14255,1.14307,38000000.0
2008-01-18 00:06:00,1.14298,1.14336,1.14275,1.14278,21200000.0
2008-01-18 00:07:00,1.14288,1.14332,1.14285,1.14321,16400000.0
2008-01-18 00:08:00,1.14266,1.14275,1.14247,1.14272,12000000.0
2008-01-18 00:09:00,1.14309,1.14345,1.14276,1.14276,11400000.0
2008-01-18 00:10:00,1.14342,1.14353,1.14312,1.14331,29800000.0
2008-01-18 00:11:00,1.14341,1.14425,1.14341,1.14352,12200000.0
2008-01-18 00:12:00,1.14391,1.14392,1.14351,1.14366,14000000.0
2008-01-18 00:13:00,1.1434,1.14397,1.14326,1.14397,17800000.0
2008-01-18 00:14:00,1.14398,1.14415,1.1438,1.14409,26800000.0
2008-01-18 00:15:00,1.14425,1.14434,1.14409,1.14415,11000000.0
2008-01-18 00:16:00,1.14417,1.14473,1.14417,1.14424,19600000.0
2008-01-18 00:17:00,1.14386,1.14386,1.14381,1.14381,2600000.0
2008-01-18 00:18:00,1.14398,1.14406,1.14398,1.14406,14200000.0
2008-01-18 00:19:00,1.14384,1.14406,1.14376,1.14392,15800000.0
2008-01-18 00:20:00,1.14309,1.14317,1.14258,1.14316,17200000.0
2008-01-18 00:21:00,1.14308,1.14321,1.14305,1.14305,15400000.0
2008-01-18 00:22:00,1.14322,1.14347,1.14276,1.1433,12800000.0
2008-01-18 00:23:00,1.14299,1.14322,1.14255,1.143,19200000.0
2008-01-18 00:24:00,1.14276,1.14338,1.14268,1.14305,6800000.0
2008-01-18 00:25:00,1.14411,1.14414,1.1435,1.14407,15400000.0
2008-01-18 00:26:00,1.14394,1.14439,1.14393,1.14425,24400000.0
2008-01-18 00:27:00,1.14399,1.14487,1.14377,1.14459,12800000.0
2008-01-18 00:28:00,1.14401,1.14421,1.1437,1.1437,22400000.0
2008-01-18 00:29:00,1.14456,1.14478,1.14424,1.14446,14200000.0
2008-01-18 00:30:00,1.14413,1.14473,1.14408,1.14419,24000000.0
2008-01-18 00:31:00,1.14403,1.14435,1.14399,1.14411,8800000.0
2008-01-18 00:32:00,1.14384,1.14423,1.14384,1.14416,9800000.0
2008-01-18 00:33:00,1.14403,1.14446,1.1438,1.1438,23400000.0
2008-01-18 00:34:00,1.14352,1.1439,1.14348,1.1439,16200000.0
2008-01-18 00:35:00,1.14361,1.14361,1.1433,1.1436,9800000.0
2008-01-18 00:36:00,1.1435,1.1437,1.1433,1.1435,20400000.0
2008-01-18 00:37:00,1.1437,1.144,1.1435,1.1436,20400000.0
2008-01-18 00:38:00,1.14338,1.14338,1.14286,1.14286,20400000.0
2008-01-18 00:39:00,1.1431,1.14357,1.14309,1.14312,19000000.0
2008-01-18 00:40:00,1.14312,1.14369,1.14273,1.14307,10000000.0
2008-01-18 00:41:00,1.14325,1.14384,1.14272,1.14272,28000000.0
2008-01-18 00:42:00,1.14284,1.14297,1.14246,1.14246,12400000.0
2008-01-18 00:43:00,1.14335,1.14341,1.14273,1.14273,16400000.0
2008-01-18 00:44:00,1.14297,1.14341,1.1429,1.1429,22200000.0
2008-01-18 00:45:00,1.14225,1.14311,1.14225,1.14267,19000000.0
2008-01-18 00:46:00,1.14251,1.14306,1.14251,1.14306,13200000.0
2008-01-18 00:47:00,1.14341,1.14369,1.14287,1.1431,22200000.0
2008-01-18 00:48:00,1.14304,1.14305,1.1428,1.14305,8400000.0
2008-01-18 00:49:00,1.14336,1.14396,1.14336,1.14374,6800000.0
2008-01-18 00:50:00,1.14344,1.14349,1.14327,1.14328,26600000.0
2008-01-18 00:51:00,1.14315,1.14348,1.14303,1.14348,10800000.0
2008-01-18 00:52:00,1.14362,1.14362,1.14304,1.14335,10400000.0
2008-01-18 00:53:00,1.14364,1.14385,1.14355,1.1436,14400000.0
2008-01-18 00:54:00,1.14359,1.14387,1.14354,1.14369,19600000.0
2008-01-18 00:55:00,1.1437,1.14426,1.14361,1.1442,15400000.0
2008-01-18 00:56:00,1.14433,1.14433,1.14412,1.14425,12000000.0
2008-01-18 00:57:00,1.14383,1.14429,1.14376,1.14404,23800000.0
2008-01-18 00:58:00,1.14362,1.144,1.14342,1.14393,15000000.0
2008-01-18 00:59:00,1.14392,1.14435,1.14347,1.14435,15200000.0
2008-01-18 01:00:00,1.144,1.1441,1.14348,1.14348,14800000.0
2008-01-18 01:01:00,1.14381,1.14464,1.14374,1.14417,19000000.0
2008-01-18 01:02:00,1.14421,1.14421,1.1439,1.14407,8200000.0
2008-01-18 01:03:00,1.14365,1.14379,1.14343,1.14379,15400000.0
2008-01-18 01:04:00,1.14361,1.14386,1.14349,1.1438,11000000.0
2008-01-18 01:05:00,1.14431,1.14451,1.14368,1.14377,11000000.0
2008-01-18 01:06:00,1.14404,1.14409,1.14375,1.14377,19400000.0
2008-01-18 01:07:00,1.1438,1.14396,1.14356,1.14388,28200000.0
2008-01-18 01:08:00,1.14348,1.14424,1.14332,1.14424,15000000.0
2008-01-18 01:09:00,1.14409,1.14429,1.14404,1.14416,19400000.0
2008-01-18 01:10:00,1.14451,1.14451,1.14403,1.14418,8200000.0
2008-01-18 01:11:00,1.14422,1.14422,1.1436,1.1436,16400000.0
2008-01-18 01:12:00,1.14325,1.14363,1.14325,1.1434,17400000.0
2008-01-18 01:13:00,1.14358,1.1437,1.14323,1.14365,12600000.0
2008-01-18 01:14:00,1.14375,1.144,1.14368,1.14388,15600000.0
2008-01-18 01:15:00,1.14365,1.14379,1.14339,1.14379,18600000.0
2008-01-18 01:16:00,1.1438,1.14403,1.14347,1.14347,14600000.0
2008-01-18 01:17:00,1.14335,1.1439,1.14303,1.1439,21000000.0
2008-01-18 01:18:00,1.14366,1.14407,1.14318,1.1438,23400000.0
2008-01-18 01:19:00,1.1438,1.1438,1.14331,1.14343,15000000.0
2008-01-18 01:20:00,1.14354,1.14385,1.14352,1.14365,24400000.0
2008-01-18 01:21:00,1.14353,1.14353,1.14301,1.14312,13000000.0
2008-01-18 01:22:00,1.14256,1.14267,1.1421,1.1421,14400000.0
2008-01-18 01:23:00,1.14264,1.14361,1.14264,1.14337,30600000.0
2008-01-18 01:24:00,1.14351,1.14351,1.14284,1.14284,15800000.0
2008-01-18 01:25:00,1.14262,1.14262,1.14172,1.14191,13800000.0
2008-01-18 01:26:00,1.14192,1.14227,1.14171,1.14176,18000000.0
2008-01-18 01:27:00,1.14173,1.14208,1.14173,1.14192,10200000.0
2008-01-18 01:28:00,1.14218,1.14343,1.14218,1.14316,15800000.0
2008-01-18 01:29:00,1.14331,1.14373,1.14307,1.14373,16600000.0
2008-01-18 01:30:00,1.1433,1.14369,1.14304,1.14304,20000000.0
2008-01-18 01:31:00,1.14299,1.14331,1.14286,1.14289,18200000.0
2008-01-18 01:32:00,1.14286,1.14346,1.14286,1.14339,26600000.0
2008-01-18 01:33:00,1.14385,1.14393,1.14357,1.14376,11800000.0
2008-01-18 01:34:00,1.14369,1.14374,1.14349,1.14349,22200000.0
2008-01-18 01:35:00,1.14351,1.14351,1.14312,1.14312,9600000.0
2008-01-18 01:36:00,1.14329,1.14329,1.14302,1.14302,18800000.0
2008-01-18 01:37:00,1.14354,1.14361,1.1433,1.14347,9400000.0
2008-01-18 01:38:00,1.14338,1.14344,1.14322,1.14344,13000000.0
2008-01-18 01:39:00,1.14343,1.14343,1.14263,1.14298,23400000.0
2008-01-18 01:40:00,1.14295,1.14356,1.14281,1.14301,8800000.0
2008-01-18 01:41:00,1.14271,1.143,1.14254,1.14254,21600000.0
2008-01-18 01:42:00,1.14253,1.14389,1.14253,1.14389,15600000.0
2008-01-18 01:43:00,1.14335,1.14372,1.14335,1.14372,10000000.0
2008-01-18 01:44:00,1.14323,1.14387,1.14323,1.14387,13200000.0
2008-01-18 01:45:00,1.14427,1.14427,1.14357,1.14357,11400000.0
2008-01-18 01:46:00,1.14334,1.14378,1.14329,1.14378,13600000.0
2008-01-18 01:47:00,1.14367,1.14388,1.14319,1.14388,15400000.0
2008-01-18 01:48:00,1.14387,1.14391,1.14366,1.14366,17800000.0
2008-01-18 01:49:00,1.14384,1.14405,1.14384,1.14405,6800000.0
2008-01-18 01:50:00,1.14422,1.14459,1.14397,1.14403,36200000.0
2008-01-18 01:51:00,1.14402,1.14417,1.14342,1.14342,15200000.0
2008-01-18 01:52:00,1.14336,1.14349,1.14298,1.14332,17400000.0
2008-01-18 01:53:00,1.14352,1.1438,1.14334,1.14334,11400000.0
2008-01-18 01:54:00,1.14366,1.14397,1.14342,1.14381,21400000.0
2008-01-18 01:55:00,1.14331,1.14352,1.14323,1.14334,10800000.0
2008-01-18 01:56:00,1.14287,1.14322,1.14282,1.14293,27400000.0
2008-01-18 01:57:00,1.14295,1.14329,1.14268,1.14329,25800000.0
2008-01-18 01:58:00,1.14311,1.14334,1.14309,1.14333,15800000.0
2008-01-18 01:59:00,1.14374,1.14374,1.14279,1.14279,25800000.0
2008-01-18 02:00:00,1.14304,1.14312,1.14284,1.14312,15600000.0
2008-01-18 02:01:00,1.14347,1.14357,1.14305,1.14315,16200000.0
2008-01-18 02:02:00,1.14351,1.14356,1.14314,1.14347,27600000.0
2008-01-18 02:03:00,1.14344,1.1436,1.14328,1.14341,17200000.0
2008-01-18 02:04:00,1.14305,1.14324,1.14292,1.14304,10000000.0
2008-01-18 02:05:00,1.14322,1.1438,1.14301,1.14316,25800000.0
2008-01-18 02:06:00,1.14316,1.14353,1.14315,1.14325,37600000.0
2008-01-18 02:07:00,1.14311,1.14373,1.14305,1.14325,18600000.0
2008-01-18 02:08:00,1.14329,1.14362,1.14325,1.1435,16400000.0
2008-01-18 02:09:00,1.14364,1.14413,1.14358,1.14413,8000000.0
2008-01-18 02:10:00,1.14342,1.14394,1.14342,1.14373,17800000.0
2008-01-18 02:11:00,1.14398,1.14425,1.14378,1.14378,12400000.0
2008-01-18 02:12:00,1.14386,1.14386,1.14352,1.14361,16800000.0
2008-01-18 02:13:00,1.14388,1.14395,1.14361,1.14369,6200000.0
2008-01-18 02:14:00,1.14301,1.14338,1.14299,1.14338,10400000.0
2008-01-18 02:15:00,1.14233,1.14277,1.14233,1.14257,12200000.0
2008-01-18 02:16:00,1.14308,1.14317,1.14268,1.14317,15400000.0
2008-01-18 02:17:00,1.14337,1.14337,1.14253,1.14253,20600000.0
2008-01-18 02:18:00,1.14268,1.14361,1.14239,1.14361,6800000.0
2008-01-18 02:19:00,1.14356,1.14386,1.14346,1.14348,12000000.0
2008-01-18 02:20:00,1.14351,1.14372,1.14351,1.14371,13800000.0
2008-01-18 02:21:00,1.14318,1.14358,1.14305,1.14306,17400000.0
2008-01-18 02:22:00,1.14356,1.14356,1.14323,1.14323,12600000.0
2008-01-18 02:23:00,1.14337,1.14349,1.14324,1.14344,17000000.0
2008-01-18 02:24:00,1.14378,1.14395,1.14357,1.14357,6800000.0
2008-01-18 02:25:00,1.14314,1.14331,1.14306,1.14331,14800000.0
2008-01-18 02:26:00,1.14336,1.14336,1.14301,1.14327,9800000.0
2008-01-18 02:27:00,1.14296,1.14337,1.14296,1.14329,13000000.0
2008-01-18 02:28:00,1.1436,1.1436,1.14328,1.14332,13200000.0
2008-01-18 02:29:00,1.14361,1.14405,1.14341,1.14341,14000000.0
2008-01-18 02:30:00,1.14347,1.14375,1.14311,1.14328,23600000.0
2008-01-18 02:31:00,1.1431,1.14336,1.14293,1.14312,13600000.0
2008-01-18 02:32:00,1.1434,1.14351,1.14332,1.14349,16600000.0
2008-01-18 02:33:00,1.14335,1.14387,1.14335,1.14387,18600000.0
2008-01-18 02:34:00,1.14373,1.14401,1.14357,1.14378,9400000.0
2008-01-18 02:35:00,1.14379,1.14408,1.14352,1.14371,10000000.0
2008-01-18 02:36:00,1.14361,1.14404,1.14331,1.14366,13200000.0
2008-01-18 02:37:00,1.14345,1.14392,1.14325,1.14325,20400000.0
2008-01-18 02:38:00,1.14358,1.14358,1.14297,1.14327,12800000.0
2008-01-18 02:39:00,1.1433,1.14341,1.14329,1.14329,11200000.0
2008-01-18 02:40:00,1.14341,1.1435,1.14341,1.14343,16000000.0
2008-01-18 02:41:00,1.1432,1.14391,1.1432,1.14365,12600000.0
2008-01-18 02:42:00,1.14355,1.14418,1.14355,1.14374,25400000.0
2008-01-18 02:43:00,1.14392,1.14414,1.14375,1.14381,10400000.0
2008-01-18 02:44:00,1.14343,1.14401,1.14343,1.14388,14000000.0
2008-01-18 02:45:00,1.14381,1.1441,1.14381,1.14384,7400000.0
2008-01-18 02:46:00,1.14364,1.14387,1.14359,1.14364,21200000.0
2008-01-18 02:47:00,1.14382,1.14392,1.14341,1.14372,13600000.0
2008-01-18 02:48:00,1.14366,1.14383,1.14317,1.14383,10000000.0
2008-01-18 02:49:00,1.14351,1.14387,1.14334,1.1437,17200000.0
2008-01-18 02:50:00,1.14368,1.14394,1.14349,1.14349,17400000.0
2008-01-18 02:51:00,1.14337,1.14337,1.14288,1.14316,10000000.0
2008-01-18 02:52:00,1.14338,1.14355,1.14318,1.14355,13200000.0
2008-01-18 02:53:00,1.1436,1.14367,1.14319,1.14319,12600000.0
2008-01-18 02:54:00,1.14324,1.14347,1.14306,1.14311,29800000.0
2008-01-18 02:55:00,1.14354,1.14354,1.14286,1.14286,7800000.0
2008-01-18 02:56:00,1.14325,1.14328,1.14262,1.14262,18000000.0
2008-01-18 02:57:00,1.14281,1.14324,1.14281,1.14289,15800000.0
2008-01-18 02:58:00,1.1429,1.14324,1.14277,1.14289,14800000.0
2008-01-18 02:59:00,1.14286,1.1431,1.14281,1.14281,11800000.0
2008-01-18 03:00:00,1.14266,1.14279,1.1423,1.1426,25400000.0
2008-01-18 03:01:00,1.1425,1.1427,1.14246,1.1427,8800000.0
2008-01-18 03:02:00,1.1424,1.14285,1.1424,1.14285,6800000.0
2008-01-18 03:03:00,1.14268,1.1431,1.14268,1.14299,16800000.0
2008-01-18 03:04:00,1.14296,1.1438,1.1428,1.1438,21600000.0
2008-01-18 03:05:00,1.14325,1.14361,1.14288,1.14361,11000000.0
2008-01-18 03:06:00,1.14336,1.14377,1.1433,1.14337,15800000.0
2008-01-18 03:07:00,1.14376,1.14401,1.14338,1.14352,14200000.0
2008-01-18 03:08:00,1.14372,1.14426,1.14372,1.14426,9000000.0
2008-01-18 03:09:00,1.14381,1.14446,1.14381,1.14427,26200000.0
2008-01-18 03:10:00,1.14405,1.14505,1.14405,1.14505,14200000.0
2008-01-18 03:11:00,1.14478,1.14481,1.14406,1.14481,26000000.0
2008-01-18 03:12:00,1.14536,1.14544,1.14476,1.14544,20400000.0
2008-01-18 03:13:00,1.14532,1.14539,1.14507,1.14535,15400000.0
2008-01-18 03:14:00,1.14457,1.14506,1.1444,1.14506,8800000.0
2008-01-18 03:15:00,1.1457,1.14601,1.14545,1.14545,28000000.0
2008-01-18 03:16:00,1.14565,1.1469,1.14565,1.1469,18800000.0
2008-01-18 03:17:00,1.1468,1.1468,1.1462,1.14634,23200000.0
2008-01-18 03:18:00,1.14677,1.14734,1.14677,1.14719,15400000.0
2008-01-18 03:19:00,1.14625,1.14625,1.1459,1.14608,18000000.0
2008-01-18 03:20:00,1.14594,1.14737,1.14594,1.14737,7800000.0
2008-01-18 03:21:00,1.14648,1.14685,1.14648,1.14652,19400000.0
2008-01-18 03:22:00,1.14643,1.14703,1.14635,1.14703,8800000.0
2008-01-18 03:23:00,1.14675,1.14763,1.14675,1.14759,11000000.0
2008-01-18 03:24:00,1.1477,1.14781,1.14727,1.1477,24600000.0
2008-01-18 03:25:00,1.1484,1.14871,1.14837,1.14871,18000000.0
2008-01-18 03:26:00,1.14806,1.14826,1.14792,1.14792,10200000.0
2008-01-18 03:27:00,1.14785,1.14834,1.14763,1.14816,20200000.0
2008-01-18 03:28:00,1.14824,1.14824,1.14764,1.14766,17000000.0
2008-01-18 03:29:00,1.14761,1.1482,1.14761,1.14783,22600000.0
2008-01-18 03:30:00,1.14776,1.14816,1.14767,1.14816,17000000.0
2008-01-18 03:31:00,1.14802,1.14845,1.14801,1.14845,9800000.0
2008-01-18 03:32:00,1.14841,1.14841,1.14801,1.14801,9600000.0
2008-01-18 03:33:00,1.14782,1.14812,1.1476,1.14798,14600000.0
2008-01-18 03:34:00,1.14822,1.14854,1.14812,1.14812,17000000.0
2008-01-18 03:35:00,1.14731,1.14737,1.14697,1.14706,16000000.0
2008-01-18 03:36:00,1.14717,1.14768,1.14717,1.14741,27600000.0
2008-01-18 03:37:00,1.14807,1.14844,1.14807,1.14813,25400000.0
2008-01-18 03:38:00,1.14832,1.14833,1.14809,1.14823,20400000.0
2008-01-18 03:39:00,1.14795,1.14831,1.14794,1.14831,20200000.0
2008-01-18 03:40:00,1.14821,1.1483,1.14808,1.14821,14600000.0
2008-01-18 03:41:00,1.14868,1.14868,1.14805,1.14831,23000000.0
2008-01-18 03:42:00,1.14841,1.14841,1.14789,1.1479,27400000.0
2008-01-18 03:43:00,1.14816,1.14829,1.14782,1.14782,12600000.0
2008-01-18 03:44:00,1.1481,1.14869,1.14782,1.14782,9200000.0
2008-01-18 03:45:00,1.14775,1.14849,1.14775,1.14787,13000000.0
2008-01-18 03:46:00,1.14768,1.14768,1.1472,1.14724,33800000.0
2008-01-18 03:47:00,1.14758,1.14773,1.14708,1.14743,15600000.0
2008-01-18 03:48:00,1.14743,1.14748,1.14702,1.14702,12800000.0
2008-01-18 03:49:00,1.14753,1.14773,1.14719,1.14719,25200000.0
2008-01-18 03:50:00,1.14743,1.14767,1.14743,1.14744,8800000.0
2008-01-18 03:51:00,1.14785,1.14875,1.14785,1.14849,13600000.0
2008-01-18 03:52:00,1.14835,1.14879,1.14811,1.14811,15000000.0
2008-01-18 03:53:00,1.14801,1.14845,1.14776,1.14842,16800000.0
2008-01-18 03:54:00,1.14892,1.14926,1.14859,1.14887,16400000.0
2008-01-18 03:55:00,1.14877,1.14914,1.14877,1.14882,11000000.0
2008-01-18 03:56:00,1.14881,1.14929,1.14881,1.14927,21600000.0
2008-01-18 03:57:00,1.14918,1.14922,1.14904,1.14904,12400000.0
2008-01-18 03:58:00,1.14879,1.14916,1.14873,1.14885,15600000.0
2008-01-18 03:59:00,1.14869,1.14902,1.14869,1.14891,25600000.0
2008-01-18 04:00:00,1.14897,1.14919,1.14877,1.14901,15000000.0
2008-01-18 04:01:00,1.14911,1.14992,1.14901,1.14962,15800000.0
2008-01-18 04:02:00,1.14966,1.1499,1.14952,1.14981,13000000.0
2008-01-18 04:03:00,1.14966,1.14966,1.14916,1.14944,12600000.0
2008-01-18 04:04:00,1.14946,1.15021,1.14946,1.14953,12200000.0
2008-01-18 04:05:00,1.14953,1.14971,1.14934,1.14945,16800000.0
2008-01-18 04:06:00,1.14932,1.14949,1.14908,1.14937,12800000.0
2008-01-18 04:07:00,1.14955,1.14988,1.14937,1.14937,9000000.0
2008-01-18 04:08:00,1.14944,1.14995,1.14937,1.14937,27600000.0
2008-01-18 04:09:00,1.14954,1.14954,1.14883,1.14907,18800000.0
2008-01-18 04:10:00,1.1492,1.1494,1.14915,1.14924,6800000.0
2008-01-18 04:11:00,1.14934,1.14971,1.14934,1.14949,18600000.0
2008-01-18 04:12:00,1.14975,1.15007,1.14954,1.14954,13000000.0
2008-01-18 04:13:00,1.15004,1.15004,1.1489,1.14934,28800000.0
2008-01-18 04:14:00,1.14925,1.14959,1.1489,1.1491,26600000.0
2008-01-18 04:15:00,1.14892,1.14892,1.14841,1.14869,13200000.0
2008-01-18 04:16:00,1.14842,1.14855,1.14807,1.14855,12200000.0
2008-01-18 04:17:00,1.14907,1.14907,1.14828,1.1485,8800000.0
2008-01-18 04:18:00,1.14884,1.14917,1.14853,1.14871,18000000.0
2008-01-18 04:19:00,1.14895,1.14895,1.14846,1.14846,9400000.0
2008-01-18 04:20:00,1.14866,1.14896,1.14862,1.14862,11000000.0
2008-01-18 04:21:00,1.14883,1.14883,1.14856,1.14883,20600000.0
2008-01-18 04:22:00,1.14855,1.14855,1.14809,1.14818,16000000.0
2008-01-18 04:23:00,1.14823,1.14861,1.14823,1.14845,17200000.0
2008-01-18 04:24:00,1.14786,1.1486,1.1477,1.14813,7400000.0
2008-01-18 04:25:00,1.14857,1.14886,1.14821,1.14822,21400000.0
2008-01-18 04:26:00,1.14839,1.14839,1.14778,1.14778,11800000.0
2008-01-18 04:27:00,1.14752,1.1481,1.14752,1.14786,25000000.0
2008-01-18 04:28:00,1.14759,1.14759,1.14712,1.14723,17000000.0
2008-01-18 04:29:00,1.14764,1.14764,1.14724,1.14739,7600000.0
2008-01-18 04:30:00,1.14755,1.14763,1.14707,1.14707,17200000.0
2008-01-18 04:31:00,1.14754,1.14768,1.14747,1.14768,6800000.0
2008-01-18 04:32:00,1.14789,1.14813,1.14753,1.14813,20200000.0
2008-01-18 04:33:00,1.148,1.14836,1.14787,1.14791,8000000.0
2008-01-18 04:34:00,1.14823,1.14845,1.14809,1.14828,20400000.0
2008-01-18 04:35:00,1.14807,1.1484,1.148,1.1484,13000000.0
2008-01-18 04:36:00,1.14854,1.14876,1.14836,1.14851,19600000.0
2008-01-18 04:37:00,1.14805,1.14851,1.14805,1.14851,4800000.0
2008-01-18 04:38:00,1.14839,1.14839,1.14797,1.14831,20400000.0
2008-01-18 04:39:00,1.14793,1.14793,1.14762,1.14766,14000000.0
2008-01-18 04:40:00,1.14776,1.14807,1.14761,1.14761,20800000.0
2008-01-18 04:41:00,1.14804,1.14804,1.14752,1.14752,7400000.0
2008-01-18 04:42:00,1.14745,1.14794,1.14743,1.14794,7400000.0
2008-01-18 04:43:00,1.14769,1.14811,1.14769,1.14769,10600000.0
2008-01-18 04:44:00,1.1477,1.14782,1.14745,1.1475,26200000.0
2008-01-18 04:45:00,1.14721,1.14801,1.14721,1.14768,16800000.0
2008-01-18 04:46:00,1.1478,1.14805,1.14736,1.14736,10000000.0
2008-01-18 04:47:00,1.1473,1.14755,1.14717,1.14739,30200000.0
2008-01-18 04:48:00,1.14742,1.14759,1.14729,1.14731,15800000.0
2008-01-18 04:49:00,1.14747,1.14782,1.14734,1.14749,19600000.0
2008-01-18 04:50:00,1.14767,1.14773,1.14705,1.14716,13600000.0
2008-01-18 04:51:00,1.14746,1.14779,1.14745,1.14779,7400000.0
2008-01-18 04:52:00,1.14764,1.14787,1.14759,1.14764,18000000.0
2008-01-18 04:53:00,1.14836,1.14836,1.14787,1.14802,18000000.0
2008-01-18 04:54:00,1.14781,1.14782,1.14752,1.14758,18000000.0
2008-01-18 04:55:00,1.1475,1.14757,1.14688,1.14688,15000000.0
2008-01-18 04:56:00,1.14751,1.14756,1.14749,1.14756,4800000.0
2008-01-18 04:57:00,1.14748,1.14791,1.14722,1.14738,8800000.0
2008-01-18 04:58:00,1.14725,1.14725,1.14712,1.14712,2000000.0
2008-01-18 04:59:00,1.1465,1.14679,1.1462,1.14679,21600000.0
2008-01-18 05:00:00,1.14631,1.14644,1.1463,1.1463,17800000.0
2008-01-18 05:01:00,1.1463,1.14655,1.14615,1.14646,17200000.0
2008-01-18 05:02:00,1.14669,1.14714,1.14669,1.14701,16800000.0
2008-01-18 05:03:00,1.14684,1.14725,1.1468,1.14697,16400000.0
2008-01-18 05:04:00,1.14679,1.14729,1.14672,1.147,6200000.0
2008-01-18 05:05:00,1.1466,1.14667,1.14652,1.14652,22200000.0
2008-01-18 05:06:00,1.14617,1.14646,1.14617,1.14644,13000000.0
2008-01-18 05:07:00,1.14583,1.14659,1.14583,1.14659,11400000.0
2008-01-18 05:08:00,1.14652,1.14652,1.14611,1.14611,13200000.0
2008-01-18 05:09:00,1.14663,1.14701,1.14656,1.14665,21200000.0
2008-01-18 05:10:00,1.14666,1.14737,1.14657,1.14675,23600000.0
2008-01-18 05:11:00,1.14717,1.14717,1.14656,1.14691,22200000.0
2008-01-18 05:12:00,1.14713,1.14754,1.14702,1.14734,17800000.0
2008-01-18 05:13:00,1.14749,1.14754,1.14721,1.14754,17400000.0
2008-01-18 05:14:00,1.14791,1.14801,1.14771,1.14786,27800000.0
2008-01-18 05:15:00,1.14742,1.14784,1.14732,1.14751,10400000.0
2008-01-18 05:16:00,1.14762,1.14781,1.14719,1.14725,17200000.0
2008-01-18 05:17:00,1.147,1.147,1.14639,1.14639,11000000.0
2008-01-18 05:18:00,1.14613,1.14674,1.146,1.14674,8800000.0
2008-01-18 05:19:00,1.14664,1.14682,1.14647,1.14659,10800000.0
2008-01-18 05:20:00,1.14688,1.14729,1.14655,1.14678,13800000.0
2008-01-18 05:21:00,1.14712,1.14759,1.14712,1.14745,21600000.0
2008-01-18 05:22:00,1.14693,1.14745,1.14646,1.14646,13600000.0
2008-01-18 05:23:00,1.1473,1.14788,1.1473,1.14785,9800000.0
2008-01-18 05:24:00,1.1475,1.14771,1.14744,1.14758,18600000.0
2008-01-18 05:25:00,1.14751,1.14784,1.1475,1.14784,8400000.0
2008-01-18 05:26:00,1.14721,1.14762,1.14721,1.14742,24000000.0
2008-01-18 05:27:00,1.14742,1.14779,1.14705,1.14705,31400000.0
2008-01-18 05:28:00,1.14739,1.1475,1.14739,1.1475,2600000.0
2008-01-18 05:29:00,1.14788,1.14788,1.14714,1.14731,10800000.0
2008-01-18 05:30:00,1.14706,1.14731,1.14665,1.14685,16200000.0
2008-01-18 05:31:00,1.14708,1.14708,1.1468,1.14689,10000000.0
2008-01-18 05:32:00,1.1472,1.14763,1.14701,1.14753,13400000.0
2008-01-18 05:33:00,1.1474,1.1476,1.14715,1.1476,13400000.0
2008-01-18 05:34:00,1.14725,1.14725,1.14641,1.14683,11800000.0
2008-01-18 05:35:00,1.14654,1.14681,1.1464,1.14681,20000000.0
2008-01-18 05:36:00,1.14667,1.14672,1.14648,1.1467,10800000.0
2008-01-18 05:37:00,1.14666,1.14669,1.14622,1.14622,11800000.0
2008-01-18 05:38:00,1.14659,1.14682,1.14659,1.14682,19800000.0
2008-01-18 05:39:00,1.14727,1.14751,1.14716,1.14751,17800000.0
2008-01-18 05:40:00,1.14768,1.1479,1.14732,1.1474,11400000.0
2008-01-18 05:41:00,1.14743,1.14767,1.14729,1.14729,12400000.0
2008-01-18 05:42:00,1.14737,1.14756,1.14643,1.14643,17400000.0
2008-01-18 05:43:00,1.14645,1.14713,1.14645,1.14713,9600000.0
2008-01-18 05:44:00,1.14709,1.14733,1.14677,1.14706,17000000.0
2008-01-18 05:45:00,1.1467,1.14727,1.1467,1.14727,16400000.0
2008-01-18 05:46:00,1.14725,1.14749,1.14712,1.14714,14400000.0
2008-01-18 05:47:00,1.14706,1.14706,1.14661,1.14692,24200000.0
2008-01-18 05:48:00,1.14666,1.1468,1.14645,1.14645,10000000.0
2008-01-18 05:49:00,1.14677,1.14677,1.14618,1.14618,17800000.0
2008-01-18 05:50:00,1.14602,1.14643,1.14602,1.14622,22400000.0
2008-01-18 05:51:00,1.14625,1.14665,1.14615,1.14643,10400000.0
2008-01-18 05:52:00,1.14645,1.14678,1.14637,1.1466,16600000.0
2008-01-18 05:53:00,1.1467,1.14722,1.14662,1.14665,16200000.0
2008-01-18 05:54:00,1.14658,1.14707,1.14656,1.14659,15400000.0
2008-01-18 05:55:00,1.14721,1.14721,1.14667,1.14678,8400000.0
2008-01-18 05:56:00,1.1469,1.1469,1.14624,1.14626,11600000.0
2008-01-18 05:57:00,1.14649,1.14694,1.14649,1.14683,14800000.0
2008-01-18 05:58:00,1.14602,1.14653,1.14592,1.1465,21600000.0
2008-01-18 05:59:00,1.14621,1.14645,1.14597,1.14641,6200000.0
2008-01-18 06:00:00,1.14658,1.14693,1.14639,1.1467,11800000.0
2008-01-18 06:01:00,1.14646,1.14646,1.1457,1.14643,8400000.0
2008-01-18 06:02:00,1.14653,1.14677,1.14638,1.14677,11600000.0
2008-01-18 06:03:00,1.14656,1.14656,1.14617,1.14617,9000000.0
2008-01-18 06:04:00,1.14649,1.14649,1.14578,1.14617,21000000.0
2008-01-18 06:05:00,1.14632,1.14678,1.14617,1.14617,17600000.0
2008-01-18 06:06:00,1.1462,1.14644,1.14592,1.14615,10000000.0
2008-01-18 06:07:00,1.14666,1.14675,1.14645,1.14661,22800000.0
2008-01-18 06:08:00,1.14647,1.14659,1.14646,1.14649,7800000.0
2008-01-18 06:09:00,1.14696,1.14707,1.14671,1.14707,28200000.0
2008-01-18 06:10:00,1.14703,1.14717,1.14654,1.14654,13000000.0
2008-01-18 06:11:00,1.14653,1.14714,1.14649,1.14703,16000000.0
2008-01-18 06:12:00,1.1468,1.14729,1.14676,1.14676,23200000.0
2008-01-18 06:13:00,1.14686,1.14686,1.14655,1.14684,8800000.0
2008-01-18 06:14:00,1.14685,1.14782,1.14661,1.14708,18800000.0
2008-01-18 06:15:00,1.1467,1.14691,1.1467,1.14679,17400000.0
2008-01-18 06:16:00,1.14665,1.147,1.14665,1.14673,15400000.0
2008-01-18 06:17:00,1.14686,1.14686,1.1463,1.14649,24400000.0
2008-01-18 06:18:00,1.14646,1.14674,1.14613,1.14613,21200000.0
2008-01-18 06:19:00,1.14584,1.14629,1.14584,1.14591,28400000.0
2008-01-18 06:20:00,1.14587,1.14607,1.14539,1.14574,15600000.0
2008-01-18 06:21:00,1.14534,1.14541,1.14501,1.14501,29200000.0
2008-01-18 06:22:00,1.1455,1.14572,1.1453,1.1456,26800000.0
2008-01-18 06:23:00,1.14532,1.1456,1.14532,1.14537,7400000.0
2008-01-18 06:24:00,1.14577,1.14629,1.14559,1.14619,20800000.0
2008-01-18 06:25:00,1.14561,1.14622,1.14559,1.14583,9800000.0
2008-01-18 06:26:00,1.14575,1.14575,1.14544,1.1455,36800000.0
2008-01-18 06:27:00,1.14564,1.14606,1.14564,1.14588,10000000.0
2008-01-18 06:28:00,1.14632,1.14637,1.14589,1.14625,9800000.0
2008-01-18 06:29:00,1.1462,1.1462,1.14563,1.14563,30200000.0
2008-01-18 06:30:00,1.14537,1.14551,1.14537,1.14551,9600000.0
2008-01-18 06:31:00,1.14522,1.1458,1.14522,1.14525,23600000.0
2008-01-18 06:32:00,1.1456,1.14607,1.1456,1.14607,6800000.0
2008-01-18 06:33:00,1.14503,1.14525,1.14503,1.14525,2600000.0
2008-01-18 06:34:00,1.14536,1.14579,1.14534,1.14536,10000000.0
2008-01-18 06:35:00,1.1459,1.1459,1.14451,1.14451,15000000.0
2008-01-18 06:36:00,1.14506,1.14532,1.14494,1.14532,22400000.0
2008-01-18 06:37:00,1.14547,1.14577,1.14527,1.14567,11000000.0
2008-01-18 06:38:00,1.14554,1.14556,1.14526,1.1455,12200000.0
2008-01-18 06:39:00,1.14518,1.14542,1.14499,1.14536,9800000.0
2008-01-18 06:40:00,1.14526,1.14569,1.14526,1.14558,28200000.0
2008-01-18 06:41:00,1.14586,1.1463,1.14555,1.14574,26200000.0
2008-01-18 06:42:00,1.14591,1.14614,1.1458,1.14592,16400000.0
2008-01-18 06:43:00,1.14556,1.14615,1.14556,1.14615,15600000.0
2008-01-18 06:44:00,1.14618,1.14619,1.14581,1.14581,26800000.0
2008-01-18 06:45:00,1.14574,1.14615,1.14574,1.14584,13200000.0
2008-01-18 06:46:00,1.14581,1.1463,1.14577,1.1463,9400000.0
2008-01-18 06:47:00,1.14697,1.14697,1.14654,1.14682,6800000.0
2008-01-18 06:48:00,1.14644,1.14665,1.14614,1.14658,17400000.0
2008-01-18 06:49:00,1.14637,1.14687,1.14637,1.14687,18600000.0
2008-01-18 06:50:00,1.14616,1.14648,1.14597,1.14616,26200000.0
2008-01-18 06:51:00,1.1463,1.14668,1.14615,1.1464,22200000.0
2008-01-18 06:52:00,1.14629,1.14644,1.14616,1.14616,16600000.0
2008-01-18 06:53:00,1.14621,1.14644,1.14613,1.14613,11400000.0
2008-01-18 06:54:00,1.14599,1.14612,1.14587,1.14601,13400000.0
2008-01-18 06:55:00,1.14585,1.14624,1.14579,1.14579,15000000.0
2008-01-18 06:56:00,1.1456,1.14631,1.14534,1.14599,22800000.0
2008-01-18 06:57:00,1.14601,1.14652,1.14573,1.14652,16400000.0
2008-01-18 06:58:00,1.14704,1.14704,1.14632,1.14632,25000000.0
2008-01-18 06:59:00,1.14647,1.14653,1.14624,1.14652,19400000.0
2008-01-18 07:00:00,1.14654,1.14675,1.14653,1.1467,16400000.0
2008-01-18 07:01:00,1.14694,1.14723,1.14663,1.14673,15800000.0
2008-01-18 07:02:00,1.14703,1.14733,1.14691,1.14704,11000000.0
2008-01-18 07:03:00,1.14709,1.14709,1.14659,1.14661,6600000.0
2008-01-18 07:04:00,1.14658,1.14704,1.14658,1.14671,20400000.0
2008-01-18 07:05:00,1.14672,1.14753,1.14672,1.14753,11600000.0
2008-01-18 07:06:00,1.14728,1.14728,1.14676,1.14676,7400000.0
2008-01-18 07:07:00,1.14755,1.14755,1.14712,1.14743,7400000.0
2008-01-18 07:08:00,1.14701,1.14701,1.14655,1.14658,25000000.0
2008-01-18 07:09:00,1.14651,1.14675,1.14646,1.14661,13400000.0
2008-01-18 07:10:00,1.14714,1.14714,1.14633,1.14633,8800000.0
2008-01-18 07:11:00,1.14653,1.14694,1.14639,1.1465,10000000.0
2008-01-18 07:12:00,1.14643,1.14691,1.14633,1.14634,16800000.0
2008-01-18 07:13:00,1.14599,1.14646,1.14599,1.14646,14600000.0
2008-01-18 07:14:00,1.14651,1.14673,1.14641,1.14646,11600000.0
2008-01-18 07:15:00,1.14649,1.1468,1.14621,1.1468,21800000.0
2008-01-18 07:16:00,1.14668,1.14721,1.1466,1.14676,16400000.0
2008-01-18 07:17:00,1.14732,1.14746,1.14715,1.14715,11000000.0
2008-01-18 07:18:00,1.14718,1.14734,1.14654,1.14654,6800000.0
2008-01-18 07:19:00,1.14634,1.14637,1.14604,1.14635,14400000.0
2008-01-18 07:20:00,1.14599,1.14623,1.14578,1.14608,27400000.0
2008-01-18 07:21:00,1.14599,1.14635,1.14599,1.14624,13800000.0
2008-01-18 07:22:00,1.1464,1.14704,1.14633,1.14704,10600000.0
2008-01-18 07:23:00,1.14677,1.14683,1.14659,1.14683,6200000.0
2008-01-18 07:24:00,1.14665,1.1469,1.14665,1.14679,10000000.0
2008-01-18 07:25:00,1.14649,1.14713,1.14637,1.14673,31800000.0
2008-01-18 07:26:00,1.147,1.14756,1.14681,1.1475,15400000.0
2008-01-18 07:27:00,1.14781,1.14818,1.14761,1.14761,22000000.0
2008-01-18 07:28:00,1.1471,1.14732,1.14686,1.14718,13200000.0
2008-01-18 07:29:00,1.14703,1.1475,1.14682,1.14682,8800000.0
2008-01-18 07:30:00,1.14718,1.14759,1.14694,1.14751,11800000.0
2008-01-18 07:31:00,1.14711,1.14756,1.14711,1.14748,17000000.0
2008-01-18 07:32:00,1.14734,1.14746,1.14708,1.14708,8800000.0
2008-01-18 07:33:00,1.14719,1.14739,1.1469,1.14719,17600000.0
2008-01-18 07:34:00,1.14709,1.14783,1.14709,1.14771,19400000.0
2008-01-18 07:35:00,1.14707,1.14752,1.14676,1.14737,13400000.0
2008-01-18 07:36:00,1.14659,1.14776,1.14659,1.14721,17600000.0
2008-01-18 07:37:00,1.14694,1.1471,1.14682,1.14682,12600000.0
2008-01-18 07:38:00,1.14694,1.14741,1.14673,1.14673,11400000.0
2008-01-18 07:39:00,1.14669,1.14698,1.14662,1.14694,25000000.0
2008-01-18 07:40:00,1.1467,1.1467,1.1462,1.14629,15800000.0
2008-01-18 07:41:00,1.14662,1.14664,1.14582,1.14619,17400000.0
2008-01-18 07:42:00,1.14659,1.14666,1.14632,1.14652,8000000.0
2008-01-18 07:43:00,1.14649,1.1466,1.14649,1.1466,2600000.0
2008-01-18 07:44:00,1.14665,1.14699,1.14647,1.14679,20200000.0
2008-01-18 07:45:00,1.14702,1.14736,1.14682,1.14682,21800000.0
2008-01-18 07:46:00,1.14663,1.14702,1.14663,1.14692,11000000.0
2008-01-18 07:47:00,1.14696,1.14729,1.14696,1.14714,25200000.0
2008-01-18 07:48:00,1.1469,1.14724,1.14682,1.14696,9400000.0
2008-01-18 07:49:00,1.14692,1.14699,1.14647,1.1468,11000000.0
2008-01-18 07:50:00,1.14636,1.14657,1.14604,1.14619,21000000.0
2008-01-18 07:51:00,1.14612,1.14656,1.14612,1.14644,12000000.0
2008-01-18 07:52:00,1.14642,1.14686,1.1461,1.14686,15600000.0
2008-01-18 07:53:00,1.14677,1.14698,1.14644,1.14689,11400000.0
2008-01-18 07:54:00,1.14704,1.14747,1.14693,1.14747,18200000.0
2008-01-18 07:55:00,1.14802,1.14802,1.1473,1.14751,16400000.0
2008-01-18 07:56:00,1.14762,1.14762,1.1471,1.14734,9000000.0
2008-01-18 07:57:00,1.14735,1.14801,1.14717,1.14801,10800000.0
2008-01-18 07:58:00,1.14762,1.14812,1.14762,1.14796,9200000.0
2008-01-18 07:59:00,1.14828,1.1484,1.14779,1.14791,9200000.0
2008-01-18 08:00:00,1.14721,1.14791,1.14721,1.14733,14600000.0
2008-01-18 08:01:00,1.14755,1.14755,1.14689,1.14696,11400000.0
2008-01-18 08:02:00,1.14742,1.14742,1.14702,1.14715,7600000.0
2008-01-18 08:03:00,1.14744,1.14778,1.14727,1.14727,21200000.0
2008-01-18 08:04:00,1.14787,1.14787,1.14693,1.14733,10200000.0
2008-01-18 08:05:00,1.14743,1.14767,1.14729,1.14767,12600000.0
2008-01-18 08:06:00,1.14659,1.14736,1.14644,1.14736,17600000.0
2008-01-18 08:07:00,1.14717,1.14757,1.14698,1.14713,16400000.0
2008-01-18 08:08:00,1.14716,1.14778,1.14714,1.14716,19800000.0
2008-01-18 08:09:00,1.14699,1.14706,1.14682,1.14692,9400000.0
2008-01-18 08:10:00,1.14689,1.14692,1.14628,1.14667,31400000.0
2008-01-18 08:11:00,1.14668,1.14705,1.14668,1.14705,18200000.0
2008-01-18 08:12:00,1.14701,1.14752,1.14701,1.1472,14000000.0
2008-01-18 08:13:00,1.14701,1.14731,1.14692,1.14692,5600000.0
2008-01-18 08:14:00,1.14709,1.14709,1.14627,1.14671,9200000.0
2008-01-18 08:15:00,1.14664,1.14691,1.14659,1.14691,10000000.0
2008-01-18 08:16:00,1.14708,1.14793,1.14708,1.14765,12200000.0
2008-01-18 08:17:00,1.1473,1.1473,1.14694,1.14694,21800000.0
2008-01-18 08:18:00,1.14705,1.14758,1.14705,1.14758,5600000.0
2008-01-18 08:19:00,1.1476,1.14781,1.14733,1.14763,19800000.0
2008-01-18 08:20:00,1.14734,1.14734,1.14695,1.14695,16200000.0
2008-01-18 08:21:00,1.1473,1.1478,1.14717,1.14718,11400000.0
2008-01-18 08:22:00,1.14701,1.14777,1.14701,1.14739,17400000.0
2008-01-18 08:23:00,1.14751,1.14788,1.14751,1.1476,7400000.0
2008-01-18 08:24:00,1.14751,1.14796,1.14749,1.14793,11600000.0
2008-01-18 08:25:00,1.14763,1.14815,1.14763,1.14815,17200000.0
2008-01-18 08:26:00,1.14773,1.14777,1.14745,1.1475,16800000.0
2008-01-18 08:27:00,1.1472,1.1472,1.147,1.147,14400000.0
2008-01-18 08:28:00,1.14756,1.14807,1.14737,1.1475,14400000.0
2008-01-18 08:29:00,1.14758,1.14782,1.14745,1.14757,19400000.0
2008-01-18 08:30:00,1.14717,1.14724,1.14683,1.14683,22400000.0
2008-01-18 08:31:00,1.14715,1.14755,1.14715,1.14725,12600000.0
2008-01-18 08:32:00,1.14761,1.14761,1.14716,1.14725,11000000.0
2008-01-18 08:33:00,1.14731,1.14739,1.14703,1.14716,9800000.0
2008-01-18 08:34:00,1.14719,1.14719,1.14668,1.14701,11200000.0
2008-01-18 08:35:00,1.14638,1.14663,1.14638,1.14652,13800000.0
2008-01-18 08:36:00,1.14656,1.14656,1.14615,1.14621,5600000.0
2008-01-18 08:37:00,1.14616,1.1467,1.14616,1.14648,24200000.0
2008-01-18 08:38:00,1.14648,1.14689,1.14577,1.14641,30800000.0
2008-01-18 08:39:00,1.14661,1.14728,1.14656,1.14656,8800000.0
2008-01-18 08:40:00,1.14666,1.14701,1.14655,1.14677,16200000.0
2008-01-18 08:41:00,1.1469,1.1469,1.1465,1.14677,14600000.0
2008-01-18 08:42:00,1.14637,1.14639,1.14579,1.14579,18600000.0
2008-01-18 08:43:00,1.14555,1.14617,1.14527,1.14617,10600000.0
2008-01-18 08:44:00,1.1462,1.14658,1.14599,1.14658,15800000.0
2008-01-18 08:45:00,1.14658,1.14689,1.14658,1.14674,8200000.0
2008-01-18 08:46:00,1.14643,1.14738,1.14643,1.14717,27600000.0
2008-01-18 08:47:00,1.1472,1.1472,1.14668,1.14668,14000000.0
2008-01-18 08:48:00,1.14662,1.14662,1.14612,1.14612,28800000.0
2008-01-18 08:49:00,1.14655,1.14655,1.14615,1.14637,11200000.0
2008-01-18 08:50:00,1.14601,1.14666,1.14601,1.14657,11600000.0
2008-01-18 08:51:00,1.1463,1.14678,1.14629,1.14678,65200000.0
2008-01-18 08:52:00,1.14691,1.14691,1.1465,1.14691,18600000.0
2008-01-18 08:53:00,1.14691,1.14744,1.14679,1.14683,13800000.0
2008-01-18 08:54:00,1.14712,1.14712,1.14589,1.14598,9000000.0
2008-01-18 08:55:00,1.14581,1.14638,1.14581,1.14618,12800000.0
2008-01-18 08:56:00,1.14596,1.14619,1.14579,1.14579,10600000.0
2008-01-18 08:57:00,1.14581,1.14582,1.14569,1.14576,15000000.0
2008-01-18 08:58:00,1.1455,1.14628,1.1455,1.1459,18600000.0
2008-01-18 08:59:00,1.14553,1.14583,1.14549,1.14583,14600000.0
2008-01-18 09:00:00,1.14592,1.14618,1.14562,1.14597,135600000.0
2008-01-18 09:01:00,1.14653,1.14653,1.1461,1.1462,14600000.0
2008-01-18 09:02:00,1.14613,1.14661,1.14578,1.1465,20000000.0
2008-01-18 09:03:00,1.14638,1.14646,1.14584,1.1464,24000000.0
2008-01-18 09:04:00,1.14707,1.14707,1.14649,1.14668,15400000.0
2008-01-18 09:05:00,1.14664,1.14728,1.14664,1.14696,12000000.0
2008-01-18 09:06:00,1.14661,1.14684,1.14646,1.14646,5600000.0
2008-01-18 09:07:00,1.14602,1.14616,1.14557,1.14599,8400000.0
2008-01-18 09:08:00,1.14598,1.14646,1.14598,1.14602,10800000.0
2008-01-18 09:09:00,1.14581,1.14622,1.14581,1.14616,17600000.0
2008-01-18 09:10:00,1.14601,1.14624,1.14591,1.14599,14000000.0
2008-01-18 09:11:00,1.1461,1.14633,1.14584,1.14584,18400000.0
2008-01-18 09:12:00,1.14592,1.1461,1.14563,1.14604,13800000.0
2008-01-18 09:13:00,1.14668,1.14699,1.14603,1.14632,12600000.0
2008-01-18 09:14:00,1.14659,1.14701,1.14659,1.1469,6800000.0
2008-01-18 09:15:00,1.147,1.147,1.14666,1.14688,12600000.0
2008-01-18 09:16:00,1.14725,1.14726,1.14697,1.14726,19400000.0
2008-01-18 09:17:00,1.14691,1.1471,1.14667,1.14668,27600000.0
2008-01-18 09:18:00,1.14655,1.14721,1.1465,1.14672,13600000.0
2008-01-18 09:19:00,1.14652,1.14652,1.14593,1.14637,23400000.0
2008-01-18 09:20:00,1.1461,1.1461,1.14558,1.14607,19600000.0
2008-01-18 09:21:00,1.14652,1.14666,1.14599,1.14638,22200000.0
2008-01-18 09:22:00,1.14647,1.14669,1.14635,1.14663,26600000.0
2008-01-18 09:23:00,1.14654,1.1469,1.14642,1.14642,12600000.0
2008-01-18 09:24:00,1.14664,1.14684,1.1462,1.14659,27000000.0
2008-01-18 09:25:00,1.1458,1.1467,1.1458,1.1462,5800000.0
2008-01-18 09:26:00,1.1461,1.1463,1.1456,1.1462,5800000.0
2008-01-18 09:27:00,1.14639,1.14681,1.14639,1.14662,5800000.0
2008-01-18 09:28:00,1.14696,1.14696,1.14634,1.14672,11600000.0
2008-01-18 09:29:00,1.14681,1.14696,1.14635,1.14664,14000000.0
2008-01-18 09:30:00,1.1464,1.14659,1.14624,1.14631,17000000.0
2008-01-18 09:31:00,1.14647,1.1466,1.14629,1.14646,15200000.0
2008-01-18 09:32:00,1.14648,1.14668,1.14629,1.14639,20200000.0
2008-01-18 09:33:00,1.14627,1.14627,1.14614,1.14624,15000000.0
2008-01-18 09:34:00,1.14633,1.14637,1.14586,1.14621,16800000.0
2008-01-18 09:35:00,1.14582,1.14604,1.14578,1.14604,15400000.0
2008-01-18 09:36:00,1.14649,1.14677,1.14572,1.14674,97200000.0
2008-01-18 09:37:00,1.14647,1.1465,1.14598,1.14612,22000000.0
2008-01-18 09:38:00,1.14616,1.14618,1.14587,1.14589,12000000.0
2008-01-18 09:39:00,1.14621,1.14641,1.14613,1.14631,16400000.0
2008-01-18 09:40:00,1.14636,1.14679,1.14631,1.14679,21800000.0
2008-01-18 09:41:00,1.14657,1.14681,1.14652,1.14652,29400000.0
2008-01-18 09:42:00,1.14702,1.14731,1.14685,1.14731,8400000.0
2008-01-18 09:43:00,1.14674,1.14676,1.14602,1.14664,11200000.0
2008-01-18 09:44:00,1.14662,1.14686,1.14639,1.14639,10800000.0
2008-01-18 09:45:00,1.14653,1.14674,1.14639,1.14674,21600000.0
2008-01-18 09:46:00,1.14636,1.1468,1.14627,1.14627,20400000.0
2008-01-18 09:47:00,1.14595,1.14627,1.14572,1.14572,16200000.0
2008-01-18 09:48:00,1.14597,1.14637,1.14563,1.14618,16400000.0
2008-01-18 09:49:00,1.14616,1.14629,1.14547,1.14547,19400000.0
2008-01-18 09:50:00,1.14604,1.14612,1.14571,1.14612,11000000.0
2008-01-18 09:51:00,1.14566,1.14601,1.14542,1.14542,21000000.0
2008-01-18 09:52:00,1.14587,1.14599,1.14578,1.14578,12200000.0
2008-01-18 09:53:00,1.14596,1.14643,1.14596,1.14635,20600000.0
2008-01-18 09:54:00,1.14593,1.14607,1.14583,1.14586,25600000.0
2008-01-18 09:55:00,1.14617,1.14617,1.14541,1.14573,11800000.0
2008-01-18 09:56:00,1.14568,1.14588,1.14529,1.14575,21600000.0
2008-01-18 09:57:00,1.14569,1.14602,1.14569,1.14572,7400000.0
2008-01-18 09:58:00,1.1458,1.14605,1.14573,1.14585,10600000.0
2008-01-18 09:59:00,1.14577,1.14612,1.14577,1.14603,11800000.0
2008-01-18 10:00:00,1.14586,1.14599,1.14534,1.14545,15000000.0
2008-01-18 10:01:00,1.14549,1.14595,1.1454,1.14583,16400000.0
2008-01-18 10:02:00,1.14602,1.14643,1.14602,1.14628,11400000.0
2008-01-18 10:03:00,1.14565,1.1465,1.14565,1.14603,25000000.0
2008-01-18 10:04:00,1.14558,1.14598,1.14558,1.14596,16200000.0
2008-01-18 10:05:00,1.14569,1.14587,1.14548,1.14549,40000000.0
2008-01-18 10:06:00,1.1457,1.14598,1.14534,1.14534,17000000.0
2008-01-18 10:07:00,1.14545,1.14605,1.1454,1.14565,14000000.0
2008-01-18 10:08:00,1.14551,1.14584,1.14515,1.14566,10600000.0
2008-01-18 10:09:00,1.14561,1.14582,1.14544,1.14549,23600000.0
2008-01-18 10:10:00,1.14542,1.14592,1.14542,1.14564,34000000.0
2008-01-18 10:11:00,1.14555,1.14597,1.14518,1.14549,17800000.0
2008-01-18 10:12:00,1.14478,1.1452,1.14477,1.14512,84800000.0
2008-01-18 10:13:00,1.14496,1.14537,1.14485,1.14537,15400000.0
2008-01-18 10:14:00,1.1452,1.14528,1.14506,1.14528,20000000.0
2008-01-18 10:15:00,1.14528,1.14528,1.14455,1.14487,13000000.0
2008-01-18 10:16:00,1.14504,1.14556,1.14504,1.1455,6200000.0
2008-01-18 10:17:00,1.14557,1.14602,1.14557,1.14571,14800000.0
2008-01-18 10:18:00,1.14599,1.14599,1.14511,1.14521,21600000.0
2008-01-18 10:19:00,1.14545,1.14559,1.14527,1.14541,15800000.0
2008-01-18 10:20:00,1.1454,1.14583,1.1454,1.14548,10400000.0
2008-01-18 10:21:00,1.14511,1.14525,1.14479,1.14525,10600000.0
2008-01-18 10:22:00,1.14504,1.1453,1.14504,1.14528,16000000.0
2008-01-18 10:23:00,1.14527,1.14551,1.14514,1.14523,15200000.0
2008-01-18 10:24:00,1.1452,1.14556,1.14508,1.14523,20200000.0
2008-01-18 10:25:00,1.14558,1.14611,1.14542,1.14559,9800000.0
2008-01-18 10:26:00,1.14552,1.14567,1.14522,1.14538,8800000.0
2008-01-18 10:27:00,1.14548,1.14576,1.14544,1.14576,9000000.0
2008-01-18 10:28:00,1.14603,1.14603,1.14513,1.14546,27800000.0
2008-01-18 10:29:00,1.1452,1.1454,1.14494,1.1454,19600000.0
2008-01-18 10:30:00,1.14506,1.14511,1.14487,1.14504,6800000.0
2008-01-18 10:31:00,1.14501,1.14536,1.14501,1.14527,12800000.0
2008-01-18 10:32:00,1.14517,1.14517,1.14484,1.14497,12400000.0
2008-01-18 10:33:00,1.14507,1.14535,1.14494,1.14505,19800000.0
2008-01-18 10:34:00,1.14494,1.14556,1.14482,1.14517,138000000.0
2008-01-18 10:35:00,1.14582,1.14582,1.14506,1.14508,11400000.0
2008-01-18 10:36:00,1.14551,1.14569,1.14502,1.14527,15400000.0
2008-01-18 10:37:00,1.14504,1.14532,1.14492,1.14498,16800000.0
2008-01-18 10:38:00,1.1448,1.14508,1.14475,1.145,18000000.0
2008-01-18 10:39:00,1.1467,1.1472,1.1462,1.147,18200000.0
2008-01-18 10:40:00,1.14505,1.14526,1.14475,1.14475,18200000.0
2008-01-18 10:41:00,1.14503,1.14536,1.1448,1.1448,21600000.0
2008-01-18 10:42:00,1.14506,1.14547,1.14494,1.14508,18200000.0
2008-01-18 10:43:00,1.14479,1.1454,1.14479,1.1454,18800000.0
2008-01-18 10:44:00,1.14549,1.14549,1.14517,1.14517,10000000.0
2008-01-18 10:45:00,1.14561,1.14561,1.14464,1.14473,11800000.0
2008-01-18 10:46:00,1.14483,1.14508,1.14478,1.14485,62400000.0
2008-01-18 10:47:00,1.14477,1.14481,1.14446,1.14466,20400000.0
2008-01-18 10:48:00,1.14462,1.145,1.14462,1.14488,10600000.0
2008-01-18 10:49:00,1.14458,1.1448,1.14444,1.1448,7800000.0
2008-01-18 10:50:00,1.14509,1.14509,1.14471,1.14485,20400000.0
2008-01-18 10:51:00,1.14485,1.14518,1.14471,1.14484,23800000.0
2008-01-18 10:52:00,1.14514,1.14516,1.14458,1.14471,82000000.0
2008-01-18 10:53:00,1.14448,1.14515,1.14448,1.14497,12600000.0
2008-01-18 10:54:00,1.14519,1.1452,1.14496,1.14504,16600000.0
2008-01-18 10:55:00,1.14483,1.14504,1.14475,1.14504,9800000.0
2008-01-18 10:56:00,1.14535,1.14535,1.14493,1.14518,14000000.0
2008-01-18 10:57:00,1.14518,1.1453,1.14484,1.14488,15200000.0
2008-01-18 10:58:00,1.14505,1.14505,1.14463,1.14485,8800000.0
2008-01-18 10:59:00,1.14491,1.14513,1.14475,1.14504,12800000.0
2008-01-18 11:00:00,1.14502,1.14545,1.14494,1.14512,41800000.0
2008-01-18 11:01:00,1.14482,1.14525,1.14482,1.14521,95200000.0
2008-01-18 11:02:00,1.14505,1.14507,1.14469,1.14481,89200000.0
2008-01-18 11:03:00,1.14497,1.14558,1.14485,1.1454,11400000.0
2008-01-18 11:04:00,1.14553,1.14555,1.14535,1.14553,13000000.0
2008-01-18 11:05:00,1.14561,1.14561,1.14522,1.14544,8200000.0
2008-01-18 11:06:00,1.14577,1.14616,1.14537,1.14571,9400000.0
2008-01-18 11:07:00,1.14559,1.14621,1.14525,1.14621,11200000.0
2008-01-18 11:08:00,1.14626,1.14627,1.14556,1.14591,16800000.0
2008-01-18 11:09:00,1.14606,1.14641,1.14584,1.14613,17200000.0
2008-01-18 11:10:00,1.14659,1.14686,1.14636,1.14673,22200000.0
2008-01-18 11:11:00,1.14684,1.14717,1.14684,1.14702,23000000.0
2008-01-18 11:12:00,1.1475,1.14768,1.14714,1.14725,17600000.0
2008-01-18 11:13:00,1.14701,1.14701,1.14625,1.14625,16000000.0
2008-01-18 11:14:00,1.14657,1.14695,1.14649,1.14669,12200000.0
2008-01-18 11:15:00,1.14673,1.1469,1.14662,1.14689,10600000.0
2008-01-18 11:16:00,1.14684,1.14738,1.14663,1.14702,22400000.0
2008-01-18 11:17:00,1.14709,1.14722,1.14687,1.14691,59400000.0
2008-01-18 11:18:00,1.14663,1.14737,1.14663,1.14705,12800000.0
2008-01-18 11:19:00,1.1463,1.1466,1.1458,1.146,6800000.0
2008-01-18 11:20:00,1.14719,1.14731,1.14711,1.14719,6800000.0
2008-01-18 11:21:00,1.14709,1.14746,1.14698,1.14725,18800000.0
2008-01-18 11:22:00,1.1472,1.14753,1.14676,1.14739,10800000.0
2008-01-18 11:23:00,1.14719,1.14765,1.14713,1.14744,10200000.0
2008-01-18 11:24:00,1.14779,1.14812,1.1477,1.14785,19400000.0
2008-01-18 11:25:00,1.14782,1.14816,1.14765,1.14773,19600000.0
2008-01-18 11:26:00,1.14763,1.14782,1.14726,1.14745,13200000.0
2008-01-18 11:27:00,1.1476,1.14806,1.1476,1.14762,14200000.0
2008-01-18 11:28:00,1.14777,1.14777,1.14748,1.14774,13200000.0
2008-01-18 11:29:00,1.14761,1.14824,1.14761,1.14782,9800000.0
2008-01-18 11:30:00,1.14769,1.14788,1.14746,1.14746,14800000.0
2008-01-18 11:31:00,1.14734,1.14734,1.14707,1.14709,10400000.0
2008-01-18 11:32:00,1.14711,1.14758,1.14711,1.1472,15200000.0
2008-01-18 11:33:00,1.14741,1.14781,1.14736,1.14769,17600000.0
2008-01-18 11:34:00,1.14709,1.14729,1.14705,1.14705,14600000.0
2008-01-18 11:35:00,1.1458,1.1465,1.1456,1.1458,13800000.0
2008-01-18 11:36:00,1.14706,1.14706,1.14675,1.14698,13800000.0
2008-01-18 11:37:00,1.14665,1.14695,1.14627,1.14648,11000000.0
2008-01-18 11:38:00,1.14641,1.14658,1.14616,1.14637,28400000.0
2008-01-18 11:39:00,1.1461,1.14667,1.1461,1.14639,23600000.0
2008-01-18 11:40:00,1.14692,1.14692,1.14661,1.14688,14000000.0
2008-01-18 11:41:00,1.14677,1.14706,1.14666,1.14677,11600000.0
2008-01-18 11:42:00,1.14641,1.14703,1.14639,1.14648,17200000.0
2008-01-18 11:43:00,1.14633,1.14657,1.14628,1.14639,8000000.0
2008-01-18 11:44:00,1.14642,1.14683,1.1464,1.1464,9400000.0
2008-01-18 11:45:00,1.14648,1.14739,1.14626,1.14739,19600000.0
2008-01-18 11:46:00,1.14701,1.1472,1.14679,1.1472,14000000.0
2008-01-18 11:47:00,1.14696,1.14721,1.14696,1.14718,11000000.0
2008-01-18 11:48:00,1.14642,1.14697,1.14632,1.14672,15800000.0
2008-01-18 11:49:00,1.14676,1.14726,1.14667,1.14726,80000000.0
2008-01-18 11:50:00,1.14722,1.14722,1.1469,1.14722,22800000.0
2008-01-18 11:51:00,1.14677,1.14714,1.1467,1.14708,57200000.0
2008-01-18 11:52:00,1.14721,1.1477,1.14721,1.14745,77800000.0
2008-01-18 11:53:00,1.1477,1.1477,1.14717,1.14717,20600000.0
2008-01-18 11:54:00,1.14739,1.14739,1.14689,1.14696,24600000.0
2008-01-18 11:55:00,1.14749,1.14757,1.14696,1.14702,14400000.0
2008-01-18 11:56:00,1.14682,1.14724,1.1468,1.14692,85000000.0
2008-01-18 11:57:00,1.14672,1.14674,1.14617,1.14634,107400000.0
2008-01-18 11:58:00,1.14607,1.14666,1.14607,1.14623,14400000.0
2008-01-18 11:59:00,1.14673,1.14703,1.14637,1.14669,97000000.0
2008-01-18 12:00:00,1.14657,1.14666,1.14639,1.14645,24200000.0
2008-01-18 12:01:00,1.14677,1.14677,1.14638,1.14638,11000000.0
2008-01-18 12:02:00,1.14668,1.1469,1.14641,1.14662,12200000.0
2008-01-18 12:03:00,1.14662,1.14713,1.1465,1.1465,26800000.0
2008-01-18 12:04:00,1.14679,1.14679,1.14638,1.14641,7400000.0
2008-01-18 12:05:00,1.14642,1.14657,1.14596,1.14638,14000000.0
2008-01-18 12:06:00,1.14642,1.14704,1.14631,1.14704,17800000.0
2008-01-18 12:07:00,1.14675,1.14684,1.14673,1.14683,6000000.0
2008-01-18 12:08:00,1.14662,1.14676,1.14611,1.14669,22000000.0
2008-01-18 12:09:00,1.14653,1.14678,1.14615,1.14678,20400000.0
2008-01-18 12:10:00,1.14671,1.14702,1.14667,1.14697,50000000.0
2008-01-18 12:11:00,1.14727,1.14755,1.14727,1.1473,18800000.0
2008-01-18 12:12:00,1.14696,1.14732,1.14691,1.14732,22600000.0
2008-01-18 12:13:00,1.14702,1.14704,1.14671,1.14672,17000000.0
2008-01-18 12:14:00,1.14694,1.14741,1.14678,1.14707,26800000.0
2008-01-18 12:15:00,1.14712,1.14733,1.14685,1.14706,108400000.0
2008-01-18 12:16:00,1.14677,1.1469,1.14646,1.14648,13200000.0
2008-01-18 12:17:00,1.14643,1.14668,1.14617,1.14617,21000000.0
2008-01-18 12:18:00,1.14617,1.14624,1.14601,1.14614,24600000.0
2008-01-18 12:19:00,1.14582,1.14623,1.14539,1.14539,13000000.0
2008-01-18 12:20:00,1.1451,1.14553,1.1451,1.14553,11400000.0
2008-01-18 12:21:00,1.14573,1.14579,1.14558,1.14571,17000000.0
2008-01-18 12:22:00,1.14569,1.14569,1.14535,1.14535,11200000.0
2008-01-18 12:23:00,1.14537,1.14577,1.14521,1.14525,18400000.0
2008-01-18 12:24:00,1.14539,1.1454,1.14516,1.1452,12000000.0
2008-01-18 12:25:00,1.14547,1.1458,1.14511,1.14549,22400000.0
2008-01-18 12:26:00,1.14559,1.14559,1.14491,1.14507,112200000.0
2008-01-18 12:27:00,1.14487,1.14537,1.14487,1.14518,10800000.0
2008-01-18 12:28:00,1.14518,1.14526,1.14485,1.14519,13000000.0
2008-01-18 12:29:00,1.14495,1.14503,1.14473,1.14487,6800000.0
2008-01-18 12:30:00,1.14512,1.14518,1.14481,1.14509,7400000.0
2008-01-18 12:31:00,1.14544,1.14561,1.14511,1.14514,20400000.0
2008-01-18 12:32:00,1.14545,1.14545,1.14508,1.14524,11000000.0
2008-01-18 12:33:00,1.14479,1.14521,1.14479,1.145,20000000.0
2008-01-18 12:34:00,1.14504,1.1456,1.1449,1.14547,13600000.0
2008-01-18 12:35:00,1.14558,1.14592,1.14538,1.14538,8400000.0
2008-01-18 12:36:00,1.14532,1.14593,1.14532,1.14593,13800000.0
2008-01-18 12:37:00,1.14564,1.14592,1.14541,1.14541,23800000.0
2008-01-18 12:38:00,1.14548,1.14579,1.14529,1.14554,20600000.0
2008-01-18 12:39:00,1.14604,1.14629,1.14563,1.14571,29600000.0
2008-01-18 12:40:00,1.14562,1.14578,1.14524,1.14563,13600000.0
2008-01-18 12:41:00,1.1458,1.14619,1.14579,1.14579,16600000.0
2008-01-18 12:42:00,1.14597,1.14602,1.14566,1.14572,14600000.0
2008-01-18 12:43:00,1.14545,1.14584,1.14517,1.14517,20000000.0
2008-01-18 12:44:00,1.14543,1.14593,1.14543,1.14593,16400000.0
2008-01-18 12:45:00,1.1465,1.1465,1.1457,1.14603,9400000.0
2008-01-18 12:46:00,1.14577,1.14593,1.14557,1.14557,113600000.0
2008-01-18 12:47:00,1.14576,1.14613,1.14534,1.1456,25000000.0
2008-01-18 12:48:00,1.14589,1.14591,1.14548,1.14591,13000000.0
2008-01-18 12:49:00,1.14563,1.14585,1.14542,1.14585,16200000.0
2008-01-18 12:50:00,1.14579,1.14579,1.14564,1.14564,15600000.0
2008-01-18 12:51:00,1.14583,1.14655,1.14583,1.14635,12000000.0
2008-01-18 12:52:00,1.14607,1.14622,1.14557,1.14557,13200000.0
2008-01-18 12:53:00,1.14532,1.14578,1.14532,1.14578,8400000.0
2008-01-18 12:54:00,1.14588,1.14616,1.14572,1.14577,14000000.0
2008-01-18 12:55:00,1.14569,1.14619,1.14569,1.14617,15400000.0
2008-01-18 12:56:00,1.14611,1.14642,1.14611,1.14616,11600000.0
2008-01-18 12:57:00,1.14639,1.14671,1.14625,1.14625,13600000.0
2008-01-18 12:58:00,1.14591,1.14665,1.14591,1.14593,17200000.0
2008-01-18 12:59:00,1.14619,1.14676,1.1461,1.1461,21000000.0
2008-01-18 13:00:00,1.14637,1.14671,1.14619,1.14632,25000000.0
2008-01-18 13:01:00,1.14622,1.14645,1.14618,1.14643,17000000.0
2008-01-18 13:02:00,1.14663,1.14698,1.14648,1.14685,31200000.0
2008-01-18 13:03:00,1.14636,1.14672,1.14636,1.14637,23200000.0
2008-01-18 13:04:00,1.14677,1.14685,1.14653,1.14683,16000000.0
2008-01-18 13:05:00,1.14616,1.14632,1.14582,1.14632,18000000.0
2008-01-18 13:06:00,1.14621,1.14675,1.1462,1.14667,21400000.0
2008-01-18 13:07:00,1.14724,1.14724,1.1468,1.1468,17400000.0
2008-01-18 13:08:00,1.14662,1.14673,1.14648,1.14673,13800000.0
2008-01-18 13:09:00,1.14631,1.14648,1.14617,1.14617,22400000.0
2008-01-18 13:10:00,1.14584,1.14618,1.14584,1.14618,13000000.0
2008-01-18 13:11:00,1.14616,1.1464,1.14595,1.1464,16000000.0
2008-01-18 13:12:00,1.14585,1.14613,1.14575,1.1458,11600000.0
2008-01-18 13:13:00,1.14585,1.14625,1.14578,1.14607,13400000.0
2008-01-18 13:14:00,1.14605,1.14612,1.14571,1.14571,8800000.0
2008-01-18 13:15:00,1.14591,1.14637,1.14589,1.1461,20200000.0
2008-01-18 13:16:00,1.14658,1.14688,1.14656,1.14656,19400000.0
2008-01-18 13:17:00,1.14691,1.14715,1.14673,1.14712,9400000.0
2008-01-18 13:18:00,1.14751,1.14751,1.14683,1.1472,69600000.0
2008-01-18 13:19:00,1.14748,1.14748,1.14665,1.14678,13000000.0
2008-01-18 13:20:00,1.14679,1.1472,1.14679,1.14714,18400000.0
2008-01-18 13:21:00,1.14685,1.14711,1.14654,1.14669,29400000.0
2008-01-18 13:22:00,1.14681,1.14712,1.14651,1.14662,10000000.0
2008-01-18 13:23:00,1.1463,1.14678,1.1463,1.14643,12400000.0
2008-01-18 13:24:00,1.14658,1.14699,1.14649,1.14657,14200000.0
2008-01-18 13:25:00,1.14648,1.1465,1.14626,1.14648,14600000.0
2008-01-18 13:26:00,1.14669,1.14704,1.14647,1.14664,14800000.0
2008-01-18 13:27:00,1.14641,1.14683,1.14641,1.14652,11000000.0
2008-01-18 13:28:00,1.14641,1.14695,1.14635,1.14695,16600000.0
2008-01-18 13:29:00,1.14675,1.14675,1.1464,1.14652,7400000.0
2008-01-18 13:30:00,1.14686,1.14719,1.14655,1.14669,16800000.0
2008-01-18 13:31:00,1.14716,1.14716,1.1465,1.1468,19800000.0
2008-01-18 13:32:00,1.14672,1.1472,1.1467,1.1467,22200000.0
2008-01-18 13:33:00,1.14644,1.1465,1.14617,1.14617,10000000.0
2008-01-18 13:34:00,1.14602,1.14623,1.14567,1.14608,20200000.0
2008-01-18 13:35:00,1.14547,1.14598,1.14547,1.14585,10600000.0
2008-01-18 13:36:00,1.14606,1.14622,1.14545,1.14601,20400000.0
2008-01-18 13:37:00,1.14567,1.14567,1.14518,1.14557,13600000.0
2008-01-18 13:38:00,1.14571,1.14577,1.14535,1.14536,14600000.0
2008-01-18 13:39:00,1.14533,1.14533,1.14503,1.14503,41000000.0
2008-01-18 13:40:00,1.14545,1.14562,1.14521,1.14562,41000000.0
2008-01-18 13:41:00,1.14516,1.14555,1.14494,1.14517,26400000.0
2008-01-18 13:42:00,1.14442,1.14536,1.14442,1.14486,12000000.0
2008-01-18 13:43:00,1.14479,1.14511,1.1444,1.14461,10600000.0
2008-01-18 13:44:00,1.14491,1.145,1.14453,1.14482,10000000.0
2008-01-18 13:45:00,1.14507,1.14511,1.14488,1.145,16600000.0
2008-01-18 13:46:00,1.14513,1.14566,1.14481,1.14551,29600000.0
2008-01-18 13:47:00,1.14543,1.14587,1.14543,1.14587,20800000.0
2008-01-18 13:48:00,1.14534,1.14534,1.14462,1.14471,12600000.0
2008-01-18 13:49:00,1.14495,1.1454,1.14495,1.1453,21600000.0
2008-01-18 13:50:00,1.14515,1.1455,1.14495,1.14495,15800000.0
2008-01-18 13:51:00,1.1454,1.1454,1.14493,1.14497,16000000.0
2008-01-18 13:52:00,1.1448,1.14539,1.1448,1.14529,17800000.0
2008-01-18 13:53:00,1.14554,1.14594,1.14554,1.14567,11400000.0
2008-01-18 13:54:00,1.14615,1.14662,1.14615,1.14647,15000000.0
2008-01-18 13:55:00,1.14612,1.14619,1.14575,1.14603,21200000.0
2008-01-18 13:56:00,1.14625,1.14625,1.14568,1.14595,12200000.0
2008-01-18 13:57:00,1.14644,1.14682,1.14629,1.14634,40400000.0
2008-01-18 13:58:00,1.14657,1.14708,1.14644,1.14694,13800000.0
2008-01-18 13:59:00,1.14722,1.14753,1.14711,1.14728,35800000.0
2008-01-18 14:00:00,1.14742,1.14742,1.1467,1.14683,11200000.0
2008-01-18 14:01:00,1.14723,1.14756,1.14707,1.14754,13400000.0
2008-01-18 14:02:00,1.14735,1.14778,1.14735,1.14751,6200000.0
2008-01-18 14:03:00,1.14736,1.14765,1.14723,1.14732,27800000.0
2008-01-18 14:04:00,1.14747,1.14749,1.14667,1.14667,14800000.0
2008-01-18 14:05:00,1.1469,1.1469,1.1465,1.14667,15000000.0
2008-01-18 14:06:00,1.14719,1.14719,1.1468,1.14709,21000000.0
2008-01-18 14:07:00,1.14715,1.14723,1.14677,1.14699,32200000.0
2008-01-18 14:08:00,1.14697,1.14718,1.1465,1.14674,16800000.0
2008-01-18 14:09:00,1.1466,1.1466,1.14581,1.14635,13400000.0
2008-01-18 14:10:00,1.14685,1.14685,1.14625,1.14652,16800000.0
2008-01-18 14:11:00,1.14628,1.14665,1.14624,1.14645,15600000.0
2008-01-18 14:12:00,1.14628,1.14673,1.14623,1.14644,11600000.0
2008-01-18 14:13:00,1.14614,1.14633,1.14584,1.14589,9400000.0
2008-01-18 14:14:00,1.14617,1.1465,1.14573,1.14589,27600000.0
2008-01-18 14:15:00,1.14603,1.14654,1.14603,1.14654,32400000.0
2008-01-18 14:16:00,1.14576,1.14601,1.14573,1.14601,12200000.0
2008-01-18 14:17:00,1.1462,1.1465,1.14602,1.14647,21400000.0
2008-01-18 14:18:00,1.14625,1.14626,1.14591,1.14595,18000000.0
2008-01-18 14:19:00,1.14602,1.14629,1.14584,1.14629,7600000.0
2008-01-18 14:20:00,1.14576,1.1462,1.14563,1.14598,18400000.0
2008-01-18 14:21:00,1.1456,1.1459,1.14543,1.1458,25400000.0
2008-01-18 14:22:00,1.1458,1.1458,1.14513,1.14545,28000000.0
2008-01-18 14:23:00,1.14535,1.14558,1.14535,1.14536,5200000.0
2008-01-18 14:24:00,1.14523,1.1458,1.14523,1.1458,11800000.0
2008-01-18 14:25:00,1.14603,1.14612,1.14568,1.14569,9400000.0
2008-01-18 14:26:00,1.14549,1.14549,1.14494,1.14522,12400000.0
2008-01-18 14:27:00,1.14584,1.14584,1.14529,1.14549,13200000.0
2008-01-18 14:28:00,1.14526,1.14565,1.14484,1.14484,17400000.0
2008-01-18 14:29:00,1.14529,1.1454,1.14498,1.14498,25600000.0
2008-01-18 14:30:00,1.14518,1.14535,1.14465,1.14507,23400000.0
2008-01-18 14:31:00,1.14469,1.14504,1.14469,1.14477,89800000.0
2008-01-18 14:32:00,1.14488,1.14512,1.14465,1.14465,14200000.0
2008-01-18 14:33:00,1.14449,1.14455,1.14413,1.14444,14200000.0
2008-01-18 14:34:00,1.14425,1.14501,1.14425,1.14472,13400000.0
2008-01-18 14:35:00,1.14469,1.14469,1.14453,1.14466,25400000.0
2008-01-18 14:36:00,1.14452,1.14483,1.14446,1.14483,22800000.0
2008-01-18 14:37:00,1.14521,1.14521,1.1444,1.14442,9400000.0
2008-01-18 14:38:00,1.14403,1.14443,1.14403,1.14421,10600000.0
2008-01-18 14:39:00,1.14387,1.14399,1.14386,1.14386,7400000.0
2008-01-18 14:40:00,1.1443,1.14506,1.1443,1.14506,19400000.0
2008-01-18 14:41:00,1.14488,1.14508,1.14445,1.1446,17200000.0
2008-01-18 14:42:00,1.14462,1.14513,1.14462,1.14511,11000000.0
2008-01-18 14:43:00,1.14466,1.14466,1.14451,1.14455,12600000.0
2008-01-18 14:44:00,1.14493,1.1452,1.14467,1.14467,14200000.0
2008-01-18 14:45:00,1.14504,1.14504,1.14454,1.14454,17400000.0
2008-01-18 14:46:00,1.14491,1.14496,1.14456,1.1447,9000000.0
2008-01-18 14:47:00,1.14437,1.14445,1.14436,1.14444,32800000.0
2008-01-18 14:48:00,1.14451,1.14481,1.14451,1.14475,9000000.0
2008-01-18 14:49:00,1.1446,1.14511,1.1445,1.14473,14400000.0
2008-01-18 14:50:00,1.14472,1.14511,1.14465,1.14465,12200000.0
2008-01-18 14:51:00,1.14466,1.14536,1.14466,1.14495,83200000.0
2008-01-18 14:52:00,1.14462,1.14537,1.14462,1.14507,17600000.0
2008-01-18 14:53:00,1.14512,1.14521,1.14486,1.14486,39400000.0
2008-01-18 14:54:00,1.14475,1.14475,1.14396,1.14449,29600000.0
2008-01-18 14:55:00,1.14437,1.14484,1.14407,1.1443,16200000.0
2008-01-18 14:56:00,1.14426,1.14438,1.14401,1.14437,15400000.0
2008-01-18 14:57:00,1.14399,1.14514,1.14399,1.14514,11800000.0
2008-01-18 14:58:00,1.14516,1.14516,1.14486,1.14486,15400000.0
2008-01-18 14:59:00,1.14447,1.1448,1.14447,1.14478,20000000.0
2008-01-18 15:00:00,1.1448,1.14528,1.14475,1.14513,19800000.0
2008-01-18 15:01:00,1.14453,1.14468,1.14453,1.14455,33000000.0
2008-01-18 15:02:00,1.14468,1.14491,1.14454,1.14472,12000000.0
2008-01-18 15:03:00,1.14454,1.14454,1.1436,1.14411,15600000.0
2008-01-18 15:04:00,1.14402,1.14459,1.14402,1.1443,13000000.0
2008-01-18 15:05:00,1.14424,1.14431,1.14415,1.14431,21000000.0
2008-01-18 15:06:00,1.14455,1.14484,1.14439,1.14444,90600000.0
2008-01-18 15:07:00,1.14457,1.14486,1.14456,1.14469,17000000.0
2008-01-18 15:08:00,1.14447,1.14507,1.14406,1.14419,15400000.0
2008-01-18 15:09:00,1.14441,1.14518,1.14441,1.14514,12600000.0
2008-01-18 15:10:00,1.14546,1.14573,1.14493,1.14493,10800000.0
2008-01-18 15:11:00,1.14471,1.14508,1.14423,1.14508,21000000.0
2008-01-18 15:12:00,1.14548,1.14556,1.14513,1.14513,6800000.0
2008-01-18 15:13:00,1.14506,1.14508,1.14477,1.14498,15200000.0
2008-01-18 15:14:00,1.14461,1.14514,1.14461,1.14495,19200000.0
2008-01-18 15:15:00,1.14453,1.14494,1.14453,1.14494,9800000.0
2008-01-18 15:16:00,1.14443,1.14464,1.14443,1.14451,24800000.0
2008-01-18 15:17:00,1.14456,1.14496,1.14456,1.14496,18600000.0
2008-01-18 15:18:00,1.14473,1.14475,1.14414,1.14471,10400000.0
2008-01-18 15:19:00,1.14455,1.14472,1.14419,1.14441,9200000.0
2008-01-18 15:20:00,1.14478,1.14607,1.14473,1.14607,24000000.0
2008-01-18 15:21:00,1.14706,1.14768,1.14706,1.14728,26800000.0
2008-01-18 15:22:00,1.14777,1.14842,1.14751,1.14829,27400000.0
2008-01-18 15:23:00,1.14851,1.1487,1.14823,1.14823,10200000.0
2008-01-18 15:24:00,1.14811,1.14901,1.14811,1.14901,42800000.0
2008-01-18 15:25:00,1.14899,1.14957,1.14899,1.14931,11800000.0
2008-01-18 15:26:00,1.14939,1.15036,1.14939,1.15036,15400000.0
2008-01-18 15:27:00,1.15022,1.15073,1.15006,1.15073,102800000.0
2008-01-18 15:28:00,1.15061,1.15087,1.15045,1.15087,13800000.0
2008-01-18 15:29:00,1.15079,1.15079,1.15015,1.15015,20600000.0
2008-01-18 15:30:00,1.15032,1.15069,1.15032,1.15046,28600000.0
2008-01-18 15:31:00,1.14997,1.15039,1.14997,1.14998,29400000.0
2008-01-18 15:32:00,1.15028,1.15058,1.15011,1.15058,13400000.0
2008-01-18 15:33:00,1.15014,1.15147,1.15014,1.15147,13800000.0
2008-01-18 15:34:00,1.15193,1.15228,1.15177,1.15228,17600000.0
2008-01-18 15:35:00,1.15275,1.15291,1.15252,1.15269,16000000.0
2008-01-18 15:36:00,1.15263,1.15297,1.15231,1.15252,21800000.0
2008-01-18 15:37:00,1.15278,1.15279,1.15224,1.15278,22000000.0
2008-01-18 15:38:00,1.15302,1.15372,1.15266,1.15372,20600000.0
2008-01-18 15:39:00,1.15379,1.154,1.15376,1.15376,16000000.0
2008-01-18 15:40:00,1.1541,1.15434,1.15398,1.15398,14600000.0
2008-01-18 15:41:00,1.15382,1.15408,1.15375,1.15408,12800000.0
2008-01-18 15:42:00,1.15409,1.1544,1.15399,1.15405,8200000.0
2008-01-18 15:43:00,1.15338,1.15414,1.15338,1.15414,17400000.0
2008-01-18 15:44:00,1.15443,1.15506,1.15429,1.1544,19000000.0
2008-01-18 15:45:00,1.15432,1.15443,1.15383,1.15437,20800000.0
2008-01-18 15:46:00,1.15421,1.15488,1.15417,1.15488,30800000.0
2008-01-18 15:47:00,1.15469,1.15494,1.15438,1.15482,14200000.0
2008-01-18 15:48:00,1.15481,1.15533,1.15473,1.15533,15200000.0
2008-01-18 15:49:00,1.15546,1.15598,1.15535,1.15551,18800000.0
2008-01-18 15:50:00,1.15515,1.15526,1.15493,1.15497,21600000.0
2008-01-18 15:51:00,1.1549,1.15533,1.15484,1.15533,11800000.0
2008-01-18 15:52:00,1.15534,1.15553,1.15525,1.15553,8400000.0
2008-01-18 15:53:00,1.1552,1.1552,1.15471,1.15494,18800000.0
2008-01-18 15:54:00,1.15485,1.15497,1.15442,1.15442,18800000.0
2008-01-18 15:55:00,1.15414,1.15505,1.15404,1.15446,16800000.0
2008-01-18 15:56:00,1.15458,1.15458,1.15389,1.15389,16800000.0
2008-01-18 15:57:00,1.15375,1.15375,1.15327,1.15364,7600000.0
2008-01-18 15:58:00,1.15368,1.15368,1.15309,1.15364,9800000.0
2008-01-18 15:59:00,1.15356,1.15437,1.15355,1.15416,13800000.0
2008-01-18 16:00:00,1.154,1.15422,1.15376,1.1541,19800000.0
2008-01-18 16:01:00,1.15395,1.15395,1.15332,1.15332,18600000.0
2008-01-18 16:02:00,1.15368,1.1539,1.15332,1.15387,15000000.0
2008-01-18 16:03:00,1.15438,1.15438,1.15397,1.15397,8800000.0
2008-01-18 16:04:00,1.15399,1.15476,1.15399,1.15476,21000000.0
2008-01-18 16:05:00,1.15446,1.15492,1.15437,1.1547,17000000.0
2008-01-18 16:06:00,1.15437,1.15537,1.15437,1.15537,13600000.0
2008-01-18 16:07:00,1.15571,1.15571,1.15464,1.15472,11600000.0
2008-01-18 16:08:00,1.15496,1.15527,1.15477,1.15505,17200000.0
2008-01-18 16:09:00,1.15516,1.15529,1.15476,1.15513,16400000.0
2008-01-18 16:10:00,1.15521,1.1554,1.15478,1.15485,10600000.0
2008-01-18 16:11:00,1.15526,1.15571,1.1551,1.15542,17800000.0
2008-01-18 16:12:00,1.15592,1.15592,1.15541,1.15561,14800000.0
2008-01-18 16:13:00,1.15526,1.15576,1.15526,1.15564,15600000.0
2008-01-18 16:14:00,1.15561,1.15561,1.15509,1.15547,19200000.0
2008-01-18 16:15:00,1.15528,1.15536,1.15504,1.15517,16200000.0
2008-01-18 16:16:00,1.15491,1.15491,1.15443,1.15443,20400000.0
2008-01-18 16:17:00,1.15492,1.15528,1.15474,1.1549,28600000.0
2008-01-18 16:18:00,1.15502,1.15561,1.15486,1.15561,19600000.0
2008-01-18 16:19:00,1.15498,1.15572,1.15498,1.15572,10000000.0
2008-01-18 16:20:00,1.15594,1.15594,1.15526,1.15539,16200000.0
2008-01-18 16:21:00,1.15551,1.15551,1.15485,1.1552,25800000.0
2008-01-18 16:22:00,1.15538,1.15538,1.15513,1.15531,17000000.0
2008-01-18 16:23:00,1.15558,1.15632,1.15558,1.15632,17800000.0
2008-01-18 16:24:00,1.1561,1.15654,1.1561,1.15654,19000000.0
2008-01-18 16:25:00,1.15636,1.15661,1.15611,1.15611,14800000.0
2008-01-18 16:26:00,1.1563,1.15655,1.15606,1.15625,18400000.0
2008-01-18 16:27:00,1.15618,1.1565,1.15605,1.1565,13200000.0
2008-01-18 16:28:00,1.15675,1.15675,1.15594,1.15594,7600000.0
2008-01-18 16:29:00,1.15561,1.15606,1.15526,1.15526,20200000.0
2008-01-18 16:30:00,1.15537,1.15567,1.15511,1.15516,16800000.0
2008-01-18 16:31:00,1.15483,1.15558,1.15483,1.15487,18000000.0
2008-01-18 16:32:00,1.15516,1.15542,1.15516,1.15542,13800000.0
2008-01-18 16:33:00,1.15489,1.15504,1.15478,1.15484,10800000.0
2008-01-18 16:34:00,1.15513,1.15525,1.15476,1.15513,21200000.0
2008-01-18 16:35:00,1.15536,1.15543,1.15518,1.15518,29800000.0
2008-01-18 16:36:00,1.15548,1.15571,1.15516,1.15565,7800000.0
2008-01-18 16:37:00,1.15487,1.15553,1.15478,1.1553,18000000.0
2008-01-18 16:38:00,1.1554,1.15543,1.15469,1.15469,19000000.0
2008-01-18 16:39:00,1.15396,1.15409,1.15372,1.15379,12600000.0
2008-01-18 16:40:00,1.15423,1.15424,1.15373,1.15388,10800000.0
2008-01-18 16:41:00,1.15328,1.15343,1.153,1.15326,17200000.0
2008-01-18 16:42:00,1.15285,1.15306,1.15264,1.15268,14000000.0
2008-01-18 16:43:00,1.15236,1.15264,1.15235,1.15235,21200000.0
2008-01-18 16:44:00,1.15275,1.15319,1.15275,1.15306,22400000.0
2008-01-18 16:45:00,1.15311,1.15337,1.15298,1.1531,11400000.0
2008-01-18 16:46:00,1.15299,1.15341,1.15282,1.15312,27800000.0
2008-01-18 16:47:00,1.15291,1.15362,1.15291,1.15362,26800000.0
2008-01-18 16:48:00,1.15353,1.15407,1.15334,1.15334,8400000.0
2008-01-18 16:49:00,1.15366,1.15434,1.15366,1.15416,19000000.0
2008-01-18 16:50:00,1.15403,1.15433,1.15367,1.15414,24000000.0
2008-01-18 16:51:00,1.1561,1.1565,1.156,1.1565,14800000.0
2008-01-18 16:52:00,1.15401,1.15411,1.15319,1.15405,14800000.0
2008-01-18 16:53:00,1.15403,1.1546,1.15402,1.15441,19400000.0
2008-01-18 16:54:00,1.15387,1.15449,1.15387,1.15449,6600000.0
2008-01-18 16:55:00,1.15448,1.15454,1.15406,1.15406,12200000.0
2008-01-18 16:56:00,1.15464,1.15503,1.15451,1.15502,18800000.0
2008-01-18 16:57:00,1.15511,1.1554,1.15486,1.15528,16600000.0
2008-01-18 16:58:00,1.15538,1.15538,1.15477,1.15478,10000000.0
2008-01-18 16:59:00,1.15534,1.1554,1.15502,1.1553,21400000.0
2008-01-18 17:00:00,1.15462,1.15551,1.15462,1.15502,25000000.0
2008-01-18 17:01:00,1.15506,1.15567,1.15469,1.15567,12000000.0
2008-01-18 17:02:00,1.15537,1.15561,1.15464,1.15464,22800000.0
2008-01-18 17:03:00,1.15499,1.15555,1.1549,1.15522,11600000.0
2008-01-18 17:04:00,1.15498,1.15549,1.15489,1.1551,27000000.0
2008-01-18 17:05:00,1.15556,1.15556,1.1551,1.15513,18800000.0
2008-01-18 17:06:00,1.15512,1.15538,1.15512,1.15538,19200000.0
2008-01-18 17:07:00,1.15545,1.15587,1.15545,1.15547,15200000.0
2008-01-18 17:08:00,1.15544,1.15577,1.1554,1.15553,10000000.0
2008-01-18 17:09:00,1.15551,1.15582,1.15549,1.15559,12600000.0
2008-01-18 17:10:00,1.15545,1.15583,1.15533,1.15537,13000000.0
2008-01-18 17:11:00,1.15579,1.15593,1.15527,1.15593,26600000.0
2008-01-18 17:12:00,1.15524,1.15578,1.15506,1.15541,10600000.0
2008-01-18 17:13:00,1.15578,1.15591,1.15557,1.15557,14600000.0
2008-01-18 17:14:00,1.15511,1.15516,1.15485,1.15505,11600000.0
2008-01-18 17:15:00,1.15525,1.15525,1.15499,1.1552,12200000.0
2008-01-18 17:16:00,1.15512,1.15528,1.1549,1.15501,10800000.0
2008-01-18 17:17:00,1.15514,1.15538,1.15492,1.15503,12200000.0
2008-01-18 17:18:00,1.15493,1.15557,1.15469,1.15469,17800000.0
2008-01-18 17:19:00,1.15482,1.1553,1.15481,1.155,17800000.0
2008-01-18 17:20:00,1.15463,1.15507,1.15463,1.15482,12600000.0
2008-01-18 17:21:00,1.15496,1.15507,1.15465,1.15496,20200000.0
2008-01-18 17:22:00,1.15487,1.15503,1.15475,1.1548,30600000.0
2008-01-18 17:23:00,1.15475,1.15519,1.15462,1.155,24200000.0
2008-01-18 17:24:00,1.15503,1.1553,1.1548,1.1552,19800000.0
2008-01-18 17:25:00,1.1553,1.15532,1.15464,1.15464,17200000.0
2008-01-18 17:26:00,1.15491,1.15515,1.15458,1.15458,14600000.0
2008-01-18 17:27:00,1.15487,1.15511,1.15484,1.15485,17000000.0
2008-01-18 17:28:00,1.1548,1.15491,1.15463,1.15474,17800000.0
2008-01-18 17:29:00,1.15473,1.15489,1.15473,1.15488,14800000.0
2008-01-18 17:30:00,1.15509,1.15568,1.15508,1.15519,10200000.0
2008-01-18 17:31:00,1.1551,1.1556,1.1551,1.1552,13200000.0
2008-01-18 17:32:00,1.15529,1.15636,1.15487,1.15636,19800000.0
2008-01-18 17:33:00,1.15598,1.15625,1.15597,1.15625,9400000.0
2008-01-18 17:34:00,1.15584,1.1564,1.15568,1.15595,12400000.0
2008-01-18 17:35:00,1.15575,1.15585,1.15547,1.15571,24200000.0
2008-01-18 17:36:00,1.1556,1.15566,1.1552,1.1552,28000000.0
2008-01-18 17:37:00,1.15541,1.15613,1.15541,1.15607,14400000.0
2008-01-18 17:38:00,1.15648,1.15663,1.15599,1.15606,18000000.0
2008-01-18 17:39:00,1.15651,1.15677,1.15626,1.15639,17600000.0
2008-01-18 17:40:00,1.15609,1.15655,1.15609,1.15609,12400000.0
2008-01-18 17:41:00,1.15555,1.15571,1.15484,1.15535,9400000.0
2008-01-18 17:42:00,1.15505,1.15544,1.15482,1.15482,17200000.0
2008-01-18 17:43:00,1.15489,1.15539,1.15489,1.15532,23200000.0
2008-01-18 17:44:00,1.15614,1.15625,1.15573,1.15614,17200000.0
2008-01-18 17:45:00,1.15557,1.15606,1.15557,1.1558,7400000.0
2008-01-18 17:46:00,1.15567,1.15567,1.15517,1.15547,11600000.0
2008-01-18 17:47:00,1.15526,1.15561,1.15489,1.15494,17800000.0
2008-01-18 17:48:00,1.15502,1.15534,1.155,1.155,12000000.0
2008-01-18 17:49:00,1.15479,1.15565,1.15479,1.15498,11000000.0
2008-01-18 17:50:00,1.15534,1.15567,1.15533,1.15555,22600000.0
2008-01-18 17:51:00,1.15588,1.15618,1.15588,1.15588,20200000.0
2008-01-18 17:52:00,1.15572,1.15614,1.15551,1.15574,19800000.0
2008-01-18 17:53:00,1.15584,1.15655,1.15582,1.15623,14600000.0
2008-01-18 17:54:00,1.15596,1.15627,1.15593,1.15627,10800000.0
2008-01-18 17:55:00,1.15603,1.1565,1.15584,1.15584,15000000.0
2008-01-18 17:56:00,1.15591,1.1564,1.15591,1.15604,10200000.0
2008-01-18 17:57:00,1.15634,1.15655,1.15586,1.15645,9600000.0
2008-01-18 17:58:00,1.15601,1.15601,1.1554,1.1554,12200000.0
2008-01-18 17:59:00,1.15582,1.15607,1.15553,1.15607,20000000.0
2008-01-18 18:00:00,1.15552,1.15552,1.15499,1.15515,18000000.0
2008-01-18 18:01:00,1.15524,1.15559,1.15486,1.15559,18000000.0
2008-01-18 18:02:00,1.1558,1.15619,1.15551,1.15551,20600000.0
2008-01-18 18:03:00,1.15565,1.15565,1.15498,1.15498,16400000.0
2008-01-18 18:04:00,1.15528,1.15584,1.15528,1.15557,19000000.0
2008-01-18 18:05:00,1.15577,1.15577,1.15505,1.15515,25000000.0
2008-01-18 18:06:00,1.15562,1.1558,1.15513,1.15575,29000000.0
2008-01-18 18:07:00,1.15593,1.1562,1.15589,1.15615,32000000.0
2008-01-18 18:08:00,1.15632,1.15667,1.15626,1.15629,20400000.0
2008-01-18 18:09:00,1.15634,1.15648,1.15606,1.15616,17400000.0
2008-01-18 18:10:00,1.15636,1.15636,1.15568,1.15568,18000000.0
2008-01-18 18:11:00,1.15558,1.15597,1.15558,1.15597,23800000.0
2008-01-18 18:12:00,1.15575,1.15575,1.15504,1.15538,10600000.0
2008-01-18 18:13:00,1.15555,1.15558,1.15494,1.15516,21600000.0
2008-01-18 18:14:00,1.15507,1.15532,1.15482,1.15532,14800000.0
2008-01-18 18:15:00,1.15606,1.15606,1.15523,1.15523,11000000.0
2008-01-18 18:16:00,1.15507,1.15517,1.15474,1.15505,20600000.0
2008-01-18 18:17:00,1.15501,1.15531,1.15428,1.15428,15000000.0
2008-01-18 18:18:00,1.15448,1.15448,1.15361,1.15361,17000000.0
2008-01-18 18:19:00,1.15408,1.15442,1.1539,1.1539,22600000.0
2008-01-18 18:20:00,1.1539,1.15413,1.15375,1.15384,10400000.0
2008-01-18 18:21:00,1.15381,1.154,1.15358,1.15379,19000000.0
2008-01-18 18:22:00,1.15374,1.15374,1.15335,1.15335,12400000.0
2008-01-18 18:23:00,1.15336,1.15396,1.15336,1.15383,10600000.0
2008-01-18 18:24:00,1.15411,1.15426,1.15382,1.15382,17000000.0
2008-01-18 18:25:00,1.15392,1.15423,1.15349,1.15395,12800000.0
2008-01-18 18:26:00,1.15371,1.15447,1.15371,1.15447,15400000.0
2008-01-18 18:27:00,1.15425,1.1543,1.15406,1.1543,12400000.0
2008-01-18 18:28:00,1.15451,1.15451,1.15378,1.15394,13800000.0
2008-01-18 18:29:00,1.15402,1.15416,1.15386,1.15416,6800000.0
2008-01-18 18:30:00,1.15415,1.15439,1.15373,1.15373,24400000.0
2008-01-18 18:31:00,1.15402,1.15402,1.15354,1.15366,13200000.0
2008-01-18 18:32:00,1.15378,1.15405,1.15377,1.15389,21600000.0
2008-01-18 18:33:00,1.15354,1.15354,1.15318,1.15318,11400000.0
2008-01-18 18:34:00,1.15317,1.15342,1.15317,1.15321,11000000.0
2008-01-18 18:35:00,1.15342,1.15348,1.15312,1.15348,13000000.0
2008-01-18 18:36:00,1.15328,1.15383,1.15328,1.15382,28200000.0
2008-01-18 18:37:00,1.15384,1.15409,1.15359,1.15398,6800000.0
2008-01-18 18:38:00,1.15387,1.15387,1.15351,1.15376,10000000.0
2008-01-18 18:39:00,1.15314,1.15407,1.15314,1.15353,17800000.0
2008-01-18 18:40:00,1.15356,1.15398,1.15327,1.15398,13600000.0
2008-01-18 18:41:00,1.15358,1.15381,1.15343,1.15347,13600000.0
2008-01-18 18:42:00,1.15398,1.15427,1.1537,1.15392,17800000.0
2008-01-18 18:43:00,1.15427,1.15464,1.15407,1.15453,11400000.0
2008-01-18 18:44:00,1.15426,1.15434,1.15404,1.15411,8800000.0
2008-01-18 18:45:00,1.15465,1.15465,1.15356,1.1536,11600000.0
2008-01-18 18:46:00,1.15353,1.15426,1.15351,1.15426,13600000.0
2008-01-18 18:47:00,1.15425,1.15425,1.1537,1.15371,18200000.0
2008-01-18 18:48:00,1.15387,1.15423,1.15383,1.15423,26200000.0
2008-01-18 18:49:00,1.15398,1.15415,1.15374,1.15379,19200000.0
2008-01-18 18:50:00,1.15378,1.15378,1.15336,1.15341,13400000.0
2008-01-18 18:51:00,1.15362,1.15447,1.15352,1.15447,8400000.0
2008-01-18 18:52:00,1.15438,1.15438,1.1534,1.15346,9400000.0
2008-01-18 18:53:00,1.15364,1.15386,1.15335,1.15386,14400000.0
2008-01-18 18:54:00,1.15365,1.15463,1.15365,1.15434,15000000.0
2008-01-18 18:55:00,1.15497,1.15508,1.15466,1.1547,14600000.0
2008-01-18 18:56:00,1.15445,1.15495,1.15435,1.15467,32200000.0
2008-01-18 18:57:00,1.15499,1.15499,1.15452,1.15459,13600000.0
2008-01-18 18:58:00,1.1544,1.15466,1.15424,1.15441,17400000.0
2008-01-18 18:59:00,1.15491,1.155,1.15475,1.15498,16600000.0
2008-01-18 19:00:00,1.15507,1.15563,1.15507,1.15522,17400000.0
2008-01-18 19:01:00,1.15491,1.15517,1.15476,1.15476,17000000.0
2008-01-18 19:02:00,1.15539,1.15632,1.15526,1.15632,11200000.0
2008-01-18 19:03:00,1.15557,1.15587,1.15527,1.1554,17200000.0
2008-01-18 19:04:00,1.15567,1.15572,1.15524,1.15549,24800000.0
2008-01-18 19:05:00,1.15492,1.15562,1.15492,1.15556,24800000.0
2008-01-18 19:06:00,1.15574,1.15634,1.15574,1.15601,6800000.0
2008-01-18 19:07:00,1.15563,1.15589,1.15543,1.1558,17200000.0
2008-01-18 19:08:00,1.15587,1.15631,1.15579,1.15614,17400000.0
2008-01-18 19:09:00,1.15605,1.1561,1.15596,1.15596,7200000.0
2008-01-18 19:10:00,1.1565,1.1565,1.1557,1.1559,20800000.0
2008-01-18 19:11:00,1.15488,1.15521,1.15475,1.15475,10200000.0
2008-01-18 19:12:00,1.15491,1.15524,1.15468,1.15493,21200000.0
2008-01-18 19:13:00,1.15521,1.15522,1.15501,1.15515,27400000.0
2008-01-18 19:14:00,1.15505,1.15578,1.15492,1.15578,21400000.0
2008-01-18 19:15:00,1.15623,1.15623,1.15551,1.15561,20600000.0
2008-01-18 19:16:00,1.15581,1.15581,1.15498,1.15498,27200000.0
2008-01-18 19:17:00,1.15531,1.15572,1.15528,1.15551,21400000.0
2008-01-18 19:18:00,1.15524,1.15556,1.15524,1.15556,10800000.0
2008-01-18 19:19:00,1.15522,1.15573,1.15486,1.1552,25000000.0
2008-01-18 19:20:00,1.15508,1.15527,1.15486,1.1552,15800000.0
2008-01-18 19:21:00,1.15514,1.15537,1.15504,1.15525,17600000.0
2008-01-18 19:22:00,1.15501,1.15548,1.15501,1.15507,16600000.0
2008-01-18 19:23:00,1.15514,1.15516,1.15483,1.15495,17400000.0
2008-01-18 19:24:00,1.15504,1.1557,1.15498,1.15533,27000000.0
2008-01-18 19:25:00,1.15517,1.15546,1.15482,1.15497,6800000.0
2008-01-18 19:26:00,1.15503,1.15518,1.15503,1.15518,6200000.0
2008-01-18 19:27:00,1.15531,1.15562,1.15523,1.15523,12400000.0
2008-01-18 19:28:00,1.15491,1.15524,1.1547,1.15524,21800000.0
2008-01-18 19:29:00,1.15536,1.15576,1.15536,1.15546,10400000.0
2008-01-18 19:30:00,1.15558,1.15623,1.15551,1.15552,21200000.0
2008-01-18 19:31:00,1.15534,1.15602,1.15534,1.15542,11800000.0
2008-01-18 19:32:00,1.15532,1.15576,1.15519,1.15576,27000000.0
2008-01-18 19:33:00,1.15575,1.15591,1.15558,1.15591,11800000.0
2008-01-18 19:34:00,1.15581,1.15654,1.15571,1.15598,29000000.0
2008-01-18 19:35:00,1.15553,1.15618,1.15543,1.1559,17200000.0
2008-01-18 19:36:00,1.15558,1.15672,1.15558,1.15646,17200000.0
2008-01-18 19:37:00,1.15653,1.15667,1.15631,1.15632,9200000.0
2008-01-18 19:38:00,1.15607,1.15617,1.15552,1.15579,14600000.0
2008-01-18 19:39:00,1.1558,1.15599,1.15514,1.15548,11000000.0
2008-01-18 19:40:00,1.15585,1.15585,1.15544,1.15544,9800000.0
2008-01-18 19:41:00,1.15591,1.1561,1.15567,1.15573,9800000.0
2008-01-18 19:42:00,1.15506,1.15549,1.15506,1.15549,7200000.0
2008-01-18 19:43:00,1.15555,1.15607,1.15536,1.15607,9200000.0
2008-01-18 19:44:00,1.15599,1.15599,1.15509,1.15548,23800000.0
2008-01-18 19:45:00,1.15518,1.15571,1.15518,1.15571,19600000.0
2008-01-18 19:46:00,1.15546,1.1558,1.15542,1.15561,16200000.0
2008-01-18 19:47:00,1.15541,1.15599,1.15541,1.1558,12200000.0
2008-01-18 19:48:00,1.15617,1.1562,1.15597,1.15597,13600000.0
2008-01-18 19:49:00,1.15608,1.15615,1.15576,1.15615,12400000.0
2008-01-18 19:50:00,1.15592,1.1562,1.15531,1.15568,22200000.0
2008-01-18 19:51:00,1.15572,1.15582,1.15546,1.15582,12400000.0
2008-01-18 19:52:00,1.15532,1.15534,1.15441,1.15441,24600000.0
2008-01-18 19:53:00,1.15465,1.15542,1.15465,1.15542,18600000.0
2008-01-18 19:54:00,1.15563,1.15563,1.15495,1.15516,11800000.0
2008-01-18 19:55:00,1.15501,1.15504,1.15446,1.15479,21000000.0
2008-01-18 19:56:00,1.15515,1.15552,1.15503,1.15544,15400000.0
2008-01-18 19:57:00,1.15547,1.15642,1.15547,1.15642,10400000.0
2008-01-18 19:58:00,1.15586,1.15607,1.15564,1.15578,10800000.0
2008-01-18 19:59:00,1.15611,1.1562,1.15583,1.15583,9400000.0
2008-01-18 20:00:00,1.15565,1.15584,1.15521,1.15557,13400000.0
2008-01-18 20:01:00,1.15613,1.15613,1.15574,1.1558,14800000.0
2008-01-18 20:02:00,1.15589,1.15634,1.15577,1.15634,15800000.0
2008-01-18 20:03:00,1.15612,1.15638,1.15582,1.15638,13400000.0
2008-01-18 20:04:00,1.15607,1.1562,1.15568,1.15568,9400000.0
2008-01-18 20:05:00,1.1557,1.15597,1.15537,1.15537,15800000.0
2008-01-18 20:06:00,1.15554,1.1558,1.15538,1.15538,6200000.0
2008-01-18 20:07:00,1.15496,1.15496,1.15416,1.15416,9400000.0
2008-01-18 20:08:00,1.15482,1.1555,1.15482,1.1555,11600000.0
2008-01-18 20:09:00,1.15571,1.15591,1.15557,1.15574,9400000.0
2008-01-18 20:10:00,1.15596,1.15596,1.15543,1.15543,8200000.0
2008-01-18 20:11:00,1.15528,1.15562,1.15528,1.1554,8000000.0
2008-01-18 20:12:00,1.15533,1.15623,1.15533,1.15623,15000000.0
2008-01-18 20:13:00,1.15548,1.15605,1.15548,1.15605,15200000.0
2008-01-18 20:14:00,1.1563,1.1563,1.15541,1.15582,12400000.0
2008-01-18 20:15:00,1.1558,1.15615,1.15552,1.15592,21600000.0
2008-01-18 20:16:00,1.15522,1.1554,1.15518,1.15536,11000000.0
2008-01-18 20:17:00,1.15509,1.15553,1.15502,1.15543,11400000.0
2008-01-18 20:18:00,1.15522,1.15571,1.15522,1.15531,9400000.0
2008-01-18 20:19:00,1.15496,1.15534,1.15441,1.15532,32600000.0
2008-01-18 20:20:00,1.15529,1.15585,1.15511,1.15522,18800000.0
2008-01-18 20:21:00,1.15543,1.15543,1.15483,1.15483,13400000.0
2008-01-18 20:22:00,1.15521,1.15566,1.15521,1.15543,12600000.0
2008-01-18 20:23:00,1.1554,1.15568,1.15524,1.15524,13400000.0
2008-01-18 20:24:00,1.15547,1.15564,1.15525,1.15541,13000000.0
2008-01-18 20:25:00,1.15567,1.15604,1.15537,1.15604,12200000.0
2008-01-18 20:26:00,1.15553,1.15575,1.15529,1.15556,17600000.0
2008-01-18 20:27:00,1.15557,1.15595,1.15539,1.15539,13600000.0
2008-01-18 20:28:00,1.15561,1.15561,1.15535,1.15543,17600000.0
2008-01-18 20:29:00,1.15557,1.15581,1.15557,1.15581,12200000.0
2008-01-18 20:30:00,1.15586,1.15594,1.15558,1.15582,18200000.0
2008-01-18 20:31:00,1.15629,1.15629,1.15594,1.15624,15000000.0
2008-01-18 20:32:00,1.1564,1.15644,1.15604,1.15604,22000000.0
2008-01-18 20:33:00,1.15585,1.15585,1.15543,1.15567,14800000.0
2008-01-18 20:34:00,1.15553,1.15575,1.15545,1.15562,7400000.0
2008-01-18 20:35:00,1.15623,1.15623,1.15565,1.15578,11400000.0
2008-01-18 20:36:00,1.15561,1.15561,1.15506,1.15544,14600000.0
2008-01-18 20:37:00,1.15503,1.15561,1.15503,1.15549,8200000.0
2008-01-18 20:38:00,1.1557,1.15578,1.15543,1.15543,24400000.0
2008-01-18 20:39:00,1.1554,1.15574,1.1554,1.15545,24600000.0
2008-01-18 20:40:00,1.15597,1.15603,1.15586,1.15586,33800000.0
2008-01-18 20:41:00,1.15596,1.15612,1.15558,1.15558,15600000.0
2008-01-18 20:42:00,1.15595,1.15621,1.1559,1.15595,18200000.0
2008-01-18 20:43:00,1.15581,1.15636,1.15581,1.15616,12800000.0
2008-01-18 20:44:00,1.15583,1.15611,1.15551,1.15561,15800000.0
2008-01-18 20:45:00,1.15602,1.15629,1.15582,1.15608,14800000.0
2008-01-18 20:46:00,1.15628,1.15664,1.15626,1.15635,11200000.0
2008-01-18 20:47:00,1.15635,1.15635,1.15548,1.15552,8000000.0
2008-01-18 20:48:00,1.15596,1.15596,1.15554,1.15554,19800000.0
2008-01-18 20:49:00,1.15631,1.15631,1.15579,1.1559,15200000.0
2008-01-18 20:50:00,1.15608,1.15608,1.15566,1.15598,23800000.0
2008-01-18 20:51:00,1.15621,1.15621,1.15588,1.15588,23200000.0
2008-01-18 20:52:00,1.15595,1.15615,1.15566,1.15615,10000000.0
2008-01-18 20:53:00,1.15583,1.15644,1.15583,1.15602,7200000.0
2008-01-18 20:54:00,1.15626,1.15644,1.15626,1.15644,5400000.0
2008-01-18 20:55:00,1.15669,1.1571,1.15639,1.15639,15200000.0
2008-01-18 20:56:00,1.15655,1.15685,1.15614,1.15628,23400000.0
2008-01-18 20:57:00,1.15635,1.15635,1.15579,1.15584,8400000.0
2008-01-18 20:58:00,1.15572,1.15572,1.15504,1.15547,20200000.0
2008-01-18 20:59:00,1.1554,1.15593,1.1554,1.1556,12200000.0
2008-01-18 21:00:00,1.15569,1.15588,1.15565,1.15588,13800000.0
2008-01-18 21:01:00,1.1557,1.15586,1.15544,1.15578,10000000.0
2008-01-18 21:02:00,1.15595,1.15602,1.1558,1.15594,16200000.0
2008-01-18 21:03:00,1.15547,1.15609,1.15547,1.1558,14200000.0
2008-01-18 21:04:00,1.15564,1.15596,1.1555,1.15585,15400000.0
2008-01-18 21:05:00,1.15588,1.15588,1.15528,1.15552,12400000.0
2008-01-18 21:06:00,1.15572,1.15604,1.15572,1.15581,26000000.0
2008-01-18 21:07:00,1.15615,1.15619,1.1561,1.15619,5000000.0
2008-01-18 21:08:00,1.1563,1.15635,1.15614,1.15621,7400000.0
2008-01-18 21:09:00,1.1564,1.1564,1.1564,1.1564,9400000.0
2008-01-18 21:10:00,1.15623,1.15623,1.15574,1.15587,9400000.0
2008-01-18 21:11:00,1.15593,1.15614,1.15589,1.15594,21600000.0
2008-01-18 21:12:00,1.15636,1.15671,1.1558,1.15586,10600000.0
2008-01-18 21:13:00,1.15558,1.15563,1.15551,1.15556,12400000.0
2008-01-18 21:14:00,1.15591,1.15643,1.15591,1.15635,21400000.0
2008-01-18 21:15:00,1.15613,1.15646,1.15589,1.15626,32600000.0
2008-01-18 21:16:00,1.15623,1.15623,1.15555,1.15565,15400000.0
2008-01-18 21:17:00,1.15553,1.15607,1.15553,1.15576,17000000.0
2008-01-18 21:18:00,1.15582,1.15584,1.15545,1.15551,22800000.0
2008-01-18 21:19:00,1.15508,1.15576,1.15508,1.15542,17600000.0
2008-01-18 21:20:00,1.1555,1.15587,1.1555,1.15587,11600000.0
2008-01-18 21:21:00,1.15551,1.15551,1.15528,1.15547,10000000.0
2008-01-18 21:22:00,1.15547,1.15554,1.15515,1.15547,6800000.0
2008-01-18 21:23:00,1.15506,1.15518,1.155,1.155,26800000.0
2008-01-18 21:24:00,1.15457,1.15528,1.15457,1.15528,6800000.0
2008-01-18 21:25:00,1.15518,1.1554,1.15508,1.1554,22800000.0
2008-01-18 21:26:00,1.15533,1.15533,1.15501,1.15501,4800000.0
2008-01-18 21:27:00,1.15472,1.15515,1.15472,1.15488,20000000.0
2008-01-18 21:28:00,1.15467,1.15498,1.15455,1.15455,20400000.0
2008-01-18 21:29:00,1.15529,1.15582,1.15529,1.15579,9200000.0
2008-01-18 21:30:00,1.15552,1.15579,1.15552,1.15579,3600000.0
2008-01-18 21:31:00,1.15496,1.15545,1.15496,1.15537,26400000.0
2008-01-18 21:32:00,1.1556,1.15588,1.15538,1.15585,14000000.0
2008-01-18 21:33:00,1.15559,1.15559,1.15512,1.15518,15000000.0
2008-01-18 21:34:00,1.15478,1.15546,1.15462,1.15546,16800000.0
2008-01-18 21:35:00,1.15489,1.15489,1.1542,1.1542,7600000.0
2008-01-18 21:36:00,1.15491,1.15537,1.1547,1.15504,16400000.0
2008-01-18 21:37:00,1.15506,1.15547,1.15503,1.1551,14000000.0
2008-01-18 21:38:00,1.15565,1.15575,1.15545,1.15559,11400000.0
2008-01-18 21:39:00,1.15535,1.15557,1.15505,1.15518,10200000.0
2008-01-18 21:40:00,1.15552,1.15574,1.15552,1.15557,30200000.0
2008-01-18 21:41:00,1.15579,1.15586,1.15563,1.15579,13600000.0
2008-01-18 21:42:00,1.15564,1.15577,1.15525,1.15544,11200000.0
2008-01-18 21:43:00,1.15484,1.15543,1.15482,1.15543,21000000.0
2008-01-18 21:44:00,1.15565,1.15572,1.15532,1.15566,10800000.0
2008-01-18 21:45:00,1.15586,1.1562,1.155,1.155,13400000.0
2008-01-18 21:46:00,1.1546,1.15545,1.1546,1.15545,10400000.0
2008-01-18 21:47:00,1.1551,1.15514,1.15477,1.1548,12400000.0
2008-01-18 21:48:00,1.15487,1.1552,1.15477,1.15512,27200000.0
2008-01-18 21:49:00,1.15475,1.15508,1.15448,1.15448,15600000.0
2008-01-18 21:50:00,1.15469,1.15471,1.15448,1.15448,21600000.0
2008-01-18 21:51:00,1.1545,1.15553,1.1545,1.15468,25000000.0
2008-01-18 21:52:00,1.15454,1.15463,1.15434,1.15442,21000000.0
2008-01-18 21:53:00,1.15421,1.15468,1.15421,1.1546,11000000.0
2008-01-18 21:54:00,1.1571,1.1571,1.1565,1.1565,20400000.0
2008-01-18 21:55:00,1.15438,1.15467,1.15413,1.1542,20400000.0
2008-01-18 21:56:00,1.15472,1.15554,1.15472,1.15554,11200000.0
2008-01-18 21:57:00,1.15546,1.15546,1.15544,1.15544,3400000.0
2008-01-18 21:58:00,1.15453,1.15491,1.15442,1.15463,20400000.0
2008-01-18 21:59:00,1.1544,1.15496,1.15439,1.15443,19000000.0
2008-01-18 22:00:00,1.15446,1.15475,1.15433,1.15465,24400000.0
2008-01-18 22:01:00,1.15426,1.15488,1.15426,1.15444,19400000.0
2008-01-18 22:02:00,1.15441,1.15461,1.15441,1.15448,10600000.0
2008-01-18 22:03:00,1.15412,1.15444,1.15412,1.15421,25000000.0
2008-01-18 22:04:00,1.15422,1.1548,1.15422,1.15474,10000000.0
2008-01-18 22:05:00,1.15483,1.15529,1.15483,1.15508,18800000.0
2008-01-18 22:06:00,1.15496,1.15596,1.15496,1.15573,9400000.0
2008-01-18 22:07:00,1.15561,1.15561,1.15516,1.15554,9000000.0
2008-01-18 22:08:00,1.15514,1.15583,1.15514,1.15583,24000000.0
2008-01-18 22:09:00,1.15569,1.15598,1.15569,1.15598,8200000.0
2008-01-18 22:10:00,1.1559,1.1559,1.15516,1.15541,11600000.0
2008-01-18 22:11:00,1.15533,1.15588,1.15519,1.15537,15600000.0
2008-01-18 22:12:00,1.15573,1.15579,1.15542,1.15575,15800000.0
2008-01-18 22:13:00,1.15553,1.15592,1.15537,1.15573,11400000.0
2008-01-18 22:14:00,1.15624,1.1563,1.1557,1.15583,29200000.0
2008-01-18 22:15:00,1.15558,1.15562,1.1555,1.15551,17800000.0
2008-01-18 22:16:00,1.15549,1.15567,1.15541,1.1555,34200000.0
2008-01-18 22:17:00,1.1557,1.1561,1.1557,1.15595,15800000.0
2008-01-18 22:18:00,1.15599,1.15624,1.15598,1.15624,10800000.0
2008-01-18 22:19:00,1.15602,1.15606,1.15582,1.15588,8600000.0
2008-01-18 22:20:00,1.15625,1.15625,1.15548,1.1559,23400000.0
2008-01-18 22:21:00,1.15605,1.15635,1.15588,1.15588,11800000.0
2008-01-18 22:22:00,1.15623,1.15623,1.15576,1.15585,7400000.0
2008-01-18 22:23:00,1.15578,1.15642,1.15572,1.15605,21000000.0
2008-01-18 22:24:00,1.15584,1.15594,1.15535,1.15587,8200000.0
2008-01-18 22:25:00,1.15586,1.15595,1.15566,1.15595,6200000.0
2008-01-18 22:26:00,1.15588,1.1561,1.1558,1.1558,6400000.0
2008-01-18 22:27:00,1.1559,1.1559,1.15552,1.15553,8400000.0
2008-01-18 22:28:00,1.15538,1.15541,1.15483,1.15483,14800000.0
2008-01-18 22:29:00,1.1551,1.15525,1.15487,1.155,22200000.0
2008-01-18 22:30:00,1.15512,1.15532,1.15494,1.15532,22200000.0
2008-01-18 22:31:00,1.1553,1.1553,1.155,1.15507,22800000.0
2008-01-18 22:32:00,1.15524,1.15524,1.15469,1.1551,11400000.0
2008-01-18 22:33:00,1.1546,1.15513,1.1546,1.15489,7200000.0
2008-01-18 22:34:00,1.15463,1.15532,1.15463,1.15514,10600000.0
2008-01-18 22:35:00,1.15518,1.1552,1.15518,1.1552,2600000.0
2008-01-18 22:36:00,1.15496,1.15563,1.15475,1.15548,18200000.0
2008-01-18 22:37:00,1.1551,1.15529,1.15504,1.15529,13800000.0
2008-01-18 22:38:00,1.15501,1.15549,1.15501,1.15549,9000000.0
2008-01-18 22:39:00,1.15525,1.15526,1.15506,1.15522,8000000.0
2008-01-18 22:40:00,1.15511,1.15544,1.15464,1.155,12600000.0
2008-01-18 22:41:00,1.15486,1.155,1.1548,1.15491,10000000.0
2008-01-18 22:42:00,1.155,1.15535,1.155,1.15517,11400000.0
2008-01-18 22:43:00,1.15532,1.15537,1.1547,1.1547,15200000.0
2008-01-18 22:44:00,1.15499,1.15544,1.15499,1.15519,9800000.0
2008-01-18 22:45:00,1.15557,1.15602,1.15539,1.15555,23600000.0
2008-01-18 22:46:00,1.1552,1.15644,1.1552,1.15644,24200000.0
2008-01-18 22:47:00,1.15588,1.1562,1.15588,1.15609,20200000.0
2008-01-18 22:48:00,1.1559,1.15591,1.15541,1.15541,18400000.0
2008-01-18 22:49:00,1.15524,1.15554,1.15495,1.15547,10200000.0
2008-01-18 22:50:00,1.15543,1.15565,1.15542,1.15544,8200000.0
2008-01-18 22:51:00,1.15487,1.15525,1.15443,1.15525,12800000.0
2008-01-18 22:52:00,1.1557,1.1557,1.15557,1.15557,3200000.0
2008-01-18 22:53:00,1.15544,1.15544,1.15519,1.15536,13000000.0
2008-01-18 22:54:00,1.15579,1.15622,1.15579,1.1562,10600000.0
2008-01-18 22:55:00,1.15596,1.15602,1.15535,1.15541,15400000.0
2008-01-18 22:56:00,1.15595,1.15595,1.15567,1.15567,20200000.0
2008-01-18 22:57:00,1.15554,1.15561,1.15521,1.15539,10400000.0
2008-01-18 22:58:00,1.15571,1.156,1.15543,1.15543,27200000.0
2008-01-18 22:59:00,1.15574,1.15629,1.1557,1.15629,26200000.0
2008-01-18 23:00:00,1.15625,1.15625,1.15586,1.15593,13800000.0
2008-01-18 23:01:00,1.15568,1.15604,1.15568,1.15593,14400000.0
2008-01-18 23:02:00,1.15598,1.15634,1.15598,1.15611,16000000.0
2008-01-18 23:03:00,1.15634,1.1566,1.15627,1.15627,6800000.0
2008-01-18 23:04:00,1.15637,1.15659,1.1562,1.15659,11800000.0
2008-01-18 23:05:00,1.15652,1.15676,1.15612,1.15612,9600000.0
2008-01-18 23:06:00,1.15564,1.15602,1.15547,1.15547,14800000.0
2008-01-18 23:07:00,1.15571,1.15571,1.1555,1.1555,13200000.0
2008-01-18 23:08:00,1.15529,1.15556,1.15493,1.15501,11200000.0
2008-01-18 23:09:00,1.15549,1.15608,1.15544,1.15552,18000000.0
2008-01-18 23:10:00,1.15507,1.15511,1.15465,1.15465,13400000.0
2008-01-18 23:11:00,1.1547,1.15514,1.1547,1.15498,24600000.0
2008-01-18 23:12:00,1.15495,1.15557,1.15495,1.15557,2000000.0
2008-01-18 23:13:00,1.1562,1.1562,1.15562,1.1557,9400000.0
2008-01-18 23:15:00,1.15548,1.15548,1.15458,1.15458,18000000.0
2008-01-18 23:16:00,1.15528,1.15584,1.15513,1.15558,21600000.0
2008-01-18 23:17:00,1.15547,1.15583,1.15547,1.15564,10600000.0
2008-01-18 23:18:00,1.15568,1.15593,1.15568,1.15593,19000000.0
2008-01-18 23:19:00,1.15604,1.15619,1.15595,1.15595,11800000.0
2008-01-18 23:20:00,1.15568,1.15623,1.15552,1.15552,18800000.0
2008-01-18 23:21:00,1.15561,1.15625,1.15548,1.15625,9800000.0
2008-01-18 23:22:00,1.15637,1.15648,1.1561,1.15628,11200000.0
2008-01-18 23:23:00,1.15634,1.1564,1.15617,1.1562,15400000.0
2008-01-18 23:24:00,1.15606,1.15649,1.15606,1.15623,9000000.0
2008-01-18 23:25:00,1.15636,1.15682,1.15631,1.15682,25000000.0
2008-01-18 23:26:00,1.15623,1.15651,1.15603,1.15603,19800000.0
2008-01-18 23:27:00,1.15575,1.15589,1.15517,1.15517,22800000.0
2008-01-18 23:28:00,1.15564,1.15579,1.15561,1.15569,6800000.0
2008-01-18 23:29:00,1.15545,1.15558,1.15541,1.15558,4000000.0
2008-01-18 23:30:00,1.15563,1.15597,1.1556,1.15597,24200000.0
2008-01-18 23:32:00,1.15517,1.15569,1.15517,1.15551,22000000.0
2008-01-18 23:33:00,1.15523,1.15581,1.15521,1.15524,15600000.0
2008-01-18 23:34:00,1.15524,1.15572,1.1551,1.15572,17000000.0
2008-01-18 23:35:00,1.15543,1.15578,1.15543,1.15578,9000000.0
2008-01-18 23:36:00,1.15552,1.15561,1.15531,1.15532,12400000.0
2008-01-18 23:37:00,1.15564,1.15564,1.15498,1.15503,12600000.0
2008-01-18 23:38:00,1.15566,1.15566,1.1551,1.15516,22600000.0
2008-01-18 23:39:00,1.15543,1.15543,1.15492,1.15513,17000000.0
2008-01-18 23:40:00,1.15499,1.1551,1.15464,1.1551,20000000.0
2008-01-18 23:41:00,1.15491,1.15531,1.15477,1.15496,31600000.0
2008-01-18 23:43:00,1.15476,1.155,1.1546,1.15461,11600000.0
2008-01-18 23:44:00,1.15443,1.15469,1.15442,1.15463,25600000.0
2008-01-18 23:46:00,1.15501,1.15532,1.15464,1.15482,10000000.0
2008-01-18 23:47:00,1.15519,1.1555,1.15508,1.15508,18400000.0
2008-01-18 23:48:00,1.15474,1.15492,1.15474,1.1548,12800000.0
2008-01-18 23:49:00,1.15497,1.15543,1.15483,1.15514,18800000.0
2008-01-18 23:50:00,1.15545,1.15571,1.15522,1.15571,18800000.0
2008-01-18 23:51:00,1.15509,1.15558,1.15509,1.15558,14400000.0
2008-01-18 23:52:00,1.15645,1.15645,1.15571,1.15581,16600000.0
2008-01-18 23:53:00,1.15587,1.15594,1.15548,1.15557,11000000.0
2008-01-18 23:54:00,1.15562,1.15594,1.15562,1.15594,7400000.0
2008-01-18 23:55:00,1.1557,1.15585,1.15548,1.1556,7800000.0
2008-01-18 23:56:00,1.15588,1.15628,1.15588,1.15597,9400000.0
2008-01-18 23:57:00,1.15608,1.15618,1.15586,1.15618,12000000.0
2008-01-18 23:58:00,1.15569,1.15594,1.15545,1.15586,16800000.0
2008-01-18 23:59:00,1.15513,1.1553,1.15491,1.15491,14200000.0
2008-01-21 00:00:00,1.1587,1.1587,1.1574,1.158,9800000.0
2008-01-21 00:01:00,1.1578,1.1582,1.1573,1.1575,9800000.0
2008-01-21 00:02:00,1.1578,1.1578,1.1571,1.1575,9800000.0
2008-01-21 00:03:00,1.1576,1.1579,1.1576,1.1578,9800000.0
2008-01-21 00:04:00,1.1577,1.1583,1.1577,1.1579,9800000.0
2008-01-21 00:05:00,1.158,1.1586,1.158,1.1586,9800000.0
2008-01-21 00:06:00,1.1585,1.1586,1.1579,1.1581,9800000.0
2008-01-21 00:07:00,1.158,1.1585,1.158,1.1583,9800000.0
2008-01-21 00:08:00,1.1582,1.1585,1.1581,1.1584,9800000.0
2008-01-21 00:09:00,1.1587,1.1587,1.1582,1.1582,9800000.0
2008-01-21 00:10:00,1.1583,1.1585,1.158,1.1581,9800000.0
2008-01-21 00:11:00,1.1582,1.1585,1.1582,1.1584,9800000.0
2008-01-21 00:12:00,1.15529,1.15671,1.15529,1.15671,9800000.0
2008-01-21 00:13:00,1.15673,1.15715,1.15658,1.15715,13400000.0
2008-01-21 00:14:00,1.1565,1.15688,1.15645,1.15663,16000000.0
2008-01-21 00:15:00,1.15687,1.15687,1.15644,1.15649,23400000.0
2008-01-21 00:16:00,1.15674,1.15719,1.15674,1.15706,11800000.0
2008-01-21 00:17:00,1.15703,1.15703,1.1565,1.15662,10800000.0
2008-01-21 00:18:00,1.1567,1.15677,1.1567,1.15671,12200000.0
2008-01-21 00:19:00,1.15657,1.15676,1.15651,1.15676,12800000.0
2008-01-21 00:20:00,1.15671,1.15725,1.15671,1.15725,22800000.0
2008-01-21 00:21:00,1.15635,1.15722,1.15613,1.15722,23800000.0
2008-01-21 00:22:00,1.15749,1.15754,1.1569,1.15707,13600000.0
2008-01-21 00:23:00,1.1574,1.1575,1.1574,1.1575,11600000.0
2008-01-21 00:24:00,1.15698,1.15755,1.15696,1.15696,11600000.0
2008-01-21 00:25:00,1.1576,1.1576,1.1572,1.1572,20800000.0
2008-01-21 00:26:00,1.15715,1.1576,1.15715,1.15753,20800000.0
2008-01-21 00:27:00,1.15744,1.15788,1.15709,1.15781,16400000.0
2008-01-21 00:28:00,1.15739,1.15765,1.15717,1.15717,12200000.0
2008-01-21 00:29:00,1.15781,1.15816,1.15749,1.15765,26400000.0
2008-01-21 00:30:00,1.15746,1.15807,1.15744,1.15761,24400000.0
2008-01-21 00:31:00,1.15754,1.15779,1.15754,1.15779,20400000.0
2008-01-21 00:32:00,1.15759,1.15796,1.15759,1.15796,16800000.0
2008-01-21 00:33:00,1.15745,1.158,1.15745,1.15779,26600000.0
2008-01-21 00:34:00,1.1571,1.1571,1.157,1.157,11400000.0
2008-01-21 00:35:00,1.1578,1.1579,1.15757,1.1579,11400000.0
2008-01-21 00:36:00,1.15746,1.15795,1.15746,1.15795,34400000.0
2008-01-21 00:37:00,1.15762,1.15796,1.15752,1.15786,12400000.0
2008-01-21 00:38:00,1.15791,1.1582,1.15773,1.15773,18000000.0
2008-01-21 00:39:00,1.158,1.1585,1.15787,1.15795,18600000.0
2008-01-21 00:40:00,1.15799,1.15843,1.1577,1.15789,17400000.0
2008-01-21 00:41:00,1.15803,1.15805,1.15725,1.15725,17200000.0
2008-01-21 00:42:00,1.15815,1.15815,1.15784,1.15784,4200000.0
2008-01-21 00:43:00,1.15833,1.15842,1.1581,1.1581,8600000.0
2008-01-21 00:44:00,1.15789,1.15815,1.15779,1.15781,12200000.0
2008-01-21 00:45:00,1.15796,1.15875,1.15796,1.15829,15000000.0
2008-01-21 00:46:00,1.15817,1.15842,1.15817,1.15818,7400000.0
2008-01-21 00:47:00,1.1581,1.15845,1.15789,1.15845,14800000.0
2008-01-21 00:48:00,1.15835,1.15837,1.15822,1.15826,7600000.0
2008-01-21 00:49:00,1.15807,1.15849,1.15807,1.15834,12000000.0
2008-01-21 00:50:00,1.15809,1.15849,1.15807,1.15849,20200000.0
2008-01-21 00:51:00,1.15839,1.15855,1.15816,1.15842,14800000.0
2008-01-21 00:52:00,1.15826,1.15826,1.15768,1.15768,8800000.0
2008-01-21 00:53:00,1.15775,1.15805,1.15765,1.15767,25000000.0
2008-01-21 00:54:00,1.15788,1.15833,1.15788,1.15833,13200000.0
2008-01-21 00:55:00,1.15792,1.15798,1.15742,1.15742,7800000.0
2008-01-21 00:56:00,1.15749,1.15753,1.15736,1.15736,17800000.0
2008-01-21 00:57:00,1.1571,1.15753,1.15709,1.15709,18200000.0
2008-01-21 00:58:00,1.1571,1.15774,1.1571,1.15746,20400000.0
2008-01-21 00:59:00,1.15754,1.15802,1.15717,1.15802,14000000.0
2008-01-21 01:00:00,1.15755,1.15766,1.15727,1.15739,19000000.0
2008-01-21 01:01:00,1.15649,1.15725,1.15649,1.15665,18000000.0
2008-01-21 01:02:00,1.15697,1.15731,1.15684,1.15731,16200000.0
2008-01-21 01:03:00,1.15734,1.15744,1.1571,1.15731,15000000.0
2008-01-21 01:04:00,1.15729,1.15747,1.15705,1.1574,9400000.0
2008-01-21 01:05:00,1.1576,1.15791,1.15748,1.15757,11600000.0
2008-01-21 01:06:00,1.15773,1.15784,1.15746,1.15746,18600000.0
2008-01-21 01:07:00,1.15751,1.15808,1.15732,1.15808,22600000.0
2008-01-21 01:08:00,1.15773,1.15831,1.15752,1.15807,13800000.0
2008-01-21 01:09:00,1.15778,1.15815,1.15778,1.1579,9400000.0
2008-01-21 01:10:00,1.15813,1.15813,1.15771,1.15785,21400000.0
2008-01-21 01:11:00,1.15799,1.15802,1.15777,1.15777,16000000.0
2008-01-21 01:12:00,1.15784,1.15832,1.15784,1.15795,16400000.0
2008-01-21 01:13:00,1.15762,1.15779,1.1574,1.15767,16000000.0
2008-01-21 01:14:00,1.15761,1.1577,1.15738,1.15739,16800000.0
2008-01-21 01:15:00,1.15751,1.15763,1.15715,1.15743,14800000.0
2008-01-21 01:16:00,1.15763,1.15787,1.15739,1.15739,9800000.0
2008-01-21 01:17:00,1.1575,1.15791,1.15688,1.15764,17200000.0
2008-01-21 01:18:00,1.15735,1.15774,1.15679,1.15733,14800000.0
2008-01-21 01:19:00,1.1572,1.15726,1.15692,1.15709,20000000.0
2008-01-21 01:20:00,1.15699,1.15734,1.15699,1.15708,20600000.0
2008-01-21 01:21:00,1.15706,1.1572,1.15681,1.15695,8400000.0
2008-01-21 01:22:00,1.15691,1.15703,1.15686,1.15703,20600000.0
2008-01-21 01:23:00,1.15671,1.15698,1.15668,1.15675,19600000.0
2008-01-21 01:24:00,1.1569,1.15748,1.15685,1.15695,14400000.0
2008-01-21 01:25:00,1.15712,1.15712,1.15633,1.15686,12200000.0
2008-01-21 01:26:00,1.15666,1.15691,1.15656,1.15656,26200000.0
2008-01-21 01:27:00,1.15664,1.15698,1.15656,1.15656,18400000.0
2008-01-21 01:28:00,1.1566,1.1566,1.1557,1.1559,27000000.0
2008-01-21 01:29:00,1.15634,1.15664,1.15604,1.15643,27000000.0
2008-01-21 01:30:00,1.15611,1.1565,1.15611,1.15644,25400000.0
2008-01-21 01:31:00,1.15648,1.15675,1.15647,1.15651,15400000.0
2008-01-21 01:32:00,1.15632,1.15687,1.15632,1.15678,18000000.0
2008-01-21 01:33:00,1.15639,1.15639,1.15597,1.15626,13800000.0
2008-01-21 01:34:00,1.15627,1.1568,1.15627,1.1568,6600000.0
2008-01-21 01:35:00,1.15688,1.15688,1.15659,1.1568,12400000.0
2008-01-21 01:36:00,1.15668,1.15675,1.15652,1.15665,13800000.0
2008-01-21 01:37:00,1.15663,1.15663,1.15621,1.15621,11000000.0
2008-01-21 01:38:00,1.15615,1.15677,1.15615,1.15677,10800000.0
2008-01-21 01:39:00,1.15681,1.15716,1.15626,1.15648,16600000.0
2008-01-21 01:40:00,1.15645,1.15687,1.15628,1.15628,7600000.0
2008-01-21 01:41:00,1.15566,1.15624,1.15566,1.15624,10400000.0
2008-01-21 01:42:00,1.15614,1.15643,1.15594,1.15633,17800000.0
2008-01-21 01:43:00,1.15597,1.15634,1.15596,1.15634,20600000.0
2008-01-21 01:44:00,1.15599,1.15626,1.15579,1.15626,11000000.0
2008-01-21 01:45:00,1.15644,1.15644,1.15599,1.15599,9400000.0
2008-01-21 01:46:00,1.15588,1.15605,1.15588,1.15605,17600000.0
2008-01-21 01:47:00,1.15575,1.15621,1.15548,1.15621,14200000.0
2008-01-21 01:48:00,1.15654,1.15679,1.15651,1.15653,11400000.0
2008-01-21 01:49:00,1.15641,1.15641,1.15602,1.15602,9200000.0
2008-01-21 01:50:00,1.15612,1.15667,1.15606,1.15626,19800000.0
2008-01-21 01:51:00,1.15639,1.15656,1.15615,1.15615,10400000.0
2008-01-21 01:52:00,1.15653,1.15658,1.15619,1.15647,6600000.0
2008-01-21 01:53:00,1.15623,1.15669,1.1562,1.1562,21800000.0
2008-01-21 01:54:00,1.15618,1.1566,1.15598,1.1566,25800000.0
2008-01-21 01:55:00,1.15643,1.15682,1.15643,1.15682,15000000.0
2008-01-21 01:56:00,1.15644,1.15677,1.15644,1.15664,8000000.0
2008-01-21 01:57:00,1.1565,1.15689,1.15643,1.15669,9600000.0
2008-01-21 01:58:00,1.15644,1.15668,1.1563,1.15645,10800000.0
2008-01-21 01:59:00,1.15644,1.15683,1.1563,1.1563,16200000.0
2008-01-21 02:00:00,1.15609,1.15665,1.15609,1.15619,20200000.0
2008-01-21 02:01:00,1.1562,1.15625,1.1559,1.15597,15800000.0
2008-01-21 02:02:00,1.15658,1.15664,1.15643,1.15643,7000000.0
2008-01-21 02:03:00,1.15646,1.15676,1.15638,1.15638,12600000.0
2008-01-21 02:04:00,1.15671,1.15686,1.15662,1.15662,14800000.0
2008-01-21 02:05:00,1.15684,1.15692,1.15634,1.1566,20000000.0
2008-01-21 02:06:00,1.15647,1.15693,1.15647,1.15652,21000000.0
2008-01-21 02:07:00,1.15676,1.15688,1.15645,1.15645,9600000.0
2008-01-21 02:08:00,1.15643,1.15681,1.15643,1.15674,26000000.0
2008-01-21 02:09:00,1.1564,1.15705,1.15624,1.15678,18000000.0
2008-01-21 02:10:00,1.15681,1.15701,1.15681,1.15701,6800000.0
2008-01-21 02:11:00,1.15669,1.15703,1.15637,1.15637,7600000.0
2008-01-21 02:12:00,1.15616,1.15616,1.15524,1.15559,14400000.0
2008-01-21 02:13:00,1.15559,1.15559,1.15542,1.15556,15800000.0
2008-01-21 02:14:00,1.15551,1.15576,1.15545,1.15576,12200000.0
2008-01-21 02:15:00,1.15572,1.15589,1.15567,1.15579,20000000.0
2008-01-21 02:16:00,1.1561,1.1561,1.1552,1.1552,18000000.0
2008-01-21 02:17:00,1.15564,1.15581,1.1553,1.15556,8800000.0
2008-01-21 02:18:00,1.15556,1.15578,1.15496,1.15496,22600000.0
2008-01-21 02:19:00,1.15482,1.15562,1.15482,1.15539,7400000.0
2008-01-21 02:20:00,1.15533,1.15586,1.155,1.15569,16200000.0
2008-01-21 02:21:00,1.15567,1.15574,1.15552,1.15554,11800000.0
2008-01-21 02:22:00,1.15555,1.15581,1.15548,1.15554,26800000.0
2008-01-21 02:23:00,1.15509,1.15518,1.15498,1.15518,12200000.0
2008-01-21 02:24:00,1.15506,1.15512,1.15494,1.15507,6800000.0
2008-01-21 02:25:00,1.15547,1.15555,1.15539,1.15539,7200000.0
2008-01-21 02:26:00,1.15557,1.15565,1.15516,1.15565,14600000.0
2008-01-21 02:27:00,1.1559,1.15618,1.15562,1.15579,13800000.0
2008-01-21 02:28:00,1.15578,1.15583,1.15533,1.15533,15000000.0
2008-01-21 02:29:00,1.1552,1.15533,1.15516,1.15516,16400000.0
2008-01-21 02:30:00,1.15463,1.15463,1.15296,1.15332,27200000.0
2008-01-21 02:31:00,1.15274,1.15311,1.15274,1.15298,12800000.0
2008-01-21 02:32:00,1.15355,1.15376,1.15306,1.15306,10800000.0
2008-01-21 02:33:00,1.15301,1.15361,1.15301,1.15335,28200000.0
2008-01-21 02:34:00,1.15365,1.15365,1.15304,1.15328,20400000.0
2008-01-21 02:35:00,1.15286,1.15332,1.15281,1.15289,9400000.0
2008-01-21 02:36:00,1.1528,1.1528,1.15218,1.15218,15000000.0
2008-01-21 02:37:00,1.15262,1.15262,1.15207,1.15217,21400000.0
2008-01-21 02:38:00,1.15213,1.15222,1.15165,1.15222,14200000.0
2008-01-21 02:39:00,1.15263,1.15267,1.15215,1.15257,13400000.0
2008-01-21 02:40:00,1.15294,1.15354,1.15294,1.15351,17200000.0
2008-01-21 02:41:00,1.15353,1.15382,1.15292,1.15354,21400000.0
2008-01-21 02:42:00,1.15385,1.15385,1.15301,1.15342,25000000.0
2008-01-21 02:43:00,1.1535,1.15382,1.1535,1.15381,15200000.0
2008-01-21 02:44:00,1.15437,1.15437,1.1536,1.15392,14400000.0
2008-01-21 02:45:00,1.15401,1.15411,1.15371,1.15377,19800000.0
2008-01-21 02:46:00,1.15367,1.15367,1.15319,1.15319,12200000.0
2008-01-21 02:47:00,1.15321,1.15345,1.15309,1.15309,11800000.0
2008-01-21 02:48:00,1.15321,1.15336,1.15315,1.15326,12600000.0
2008-01-21 02:49:00,1.15309,1.15314,1.15284,1.15314,11600000.0
2008-01-21 02:50:00,1.15275,1.15292,1.15268,1.15271,9400000.0
2008-01-21 02:51:00,1.15284,1.15299,1.1521,1.15225,23200000.0
2008-01-21 02:52:00,1.15234,1.15248,1.152,1.15227,24800000.0
2008-01-21 02:53:00,1.15236,1.15277,1.15233,1.15277,23000000.0
2008-01-21 02:54:00,1.15273,1.15322,1.15268,1.15299,13600000.0
2008-01-21 02:55:00,1.15243,1.15243,1.15209,1.15236,12400000.0
2008-01-21 02:56:00,1.1526,1.1526,1.15218,1.15228,16400000.0
2008-01-21 02:57:00,1.15252,1.15252,1.15204,1.15207,9800000.0
2008-01-21 02:58:00,1.15184,1.15247,1.15184,1.15214,13800000.0
2008-01-21 02:59:00,1.15226,1.15246,1.15194,1.152,37200000.0
2008-01-21 03:00:00,1.15257,1.15257,1.15185,1.1522,17400000.0
2008-01-21 03:01:00,1.15209,1.15245,1.15191,1.15201,24400000.0
2008-01-21 03:02:00,1.15223,1.15255,1.15206,1.15206,26200000.0
2008-01-21 03:03:00,1.15236,1.15264,1.15231,1.15264,12800000.0
2008-01-21 03:04:00,1.15238,1.15238,1.15206,1.1521,14600000.0
2008-01-21 03:05:00,1.15263,1.15282,1.15257,1.15257,10600000.0
2008-01-21 03:06:00,1.15269,1.15302,1.15269,1.15274,19800000.0
2008-01-21 03:07:00,1.15263,1.15317,1.15263,1.15317,18000000.0
2008-01-21 03:08:00,1.15313,1.15313,1.15276,1.15296,11000000.0
2008-01-21 03:09:00,1.15292,1.15344,1.15292,1.15335,17200000.0
2008-01-21 03:10:00,1.15367,1.15367,1.15329,1.15329,6800000.0
2008-01-21 03:11:00,1.15329,1.15331,1.15304,1.15318,21000000.0
2008-01-21 03:12:00,1.15348,1.15348,1.15292,1.15293,6800000.0
2008-01-21 03:13:00,1.15269,1.15303,1.15269,1.15284,6200000.0
2008-01-21 03:14:00,1.15286,1.15329,1.15268,1.1527,21200000.0
2008-01-21 03:15:00,1.15246,1.15332,1.15241,1.15332,9800000.0
2008-01-21 03:16:00,1.15351,1.15379,1.15341,1.15349,17800000.0
2008-01-21 03:17:00,1.15265,1.15334,1.15265,1.15334,5000000.0
2008-01-21 03:18:00,1.15277,1.1536,1.15277,1.15341,15600000.0
2008-01-21 03:19:00,1.15323,1.15392,1.15304,1.15329,17400000.0
2008-01-21 03:20:00,1.15313,1.15377,1.15313,1.1536,5200000.0
2008-01-21 03:21:00,1.1533,1.15386,1.1533,1.15383,13000000.0
2008-01-21 03:22:00,1.15407,1.15421,1.15403,1.15418,12400000.0
2008-01-21 03:23:00,1.15439,1.15439,1.15404,1.15404,16600000.0
2008-01-21 03:24:00,1.15428,1.15436,1.1539,1.15436,9000000.0
2008-01-21 03:25:00,1.15435,1.15448,1.154,1.15419,15600000.0
2008-01-21 03:26:00,1.15418,1.15452,1.15409,1.15409,23200000.0
2008-01-21 03:27:00,1.15424,1.15442,1.15408,1.15427,22200000.0
2008-01-21 03:28:00,1.15469,1.15476,1.15442,1.15465,19600000.0
2008-01-21 03:29:00,1.15469,1.15493,1.15393,1.15393,16000000.0
2008-01-21 03:30:00,1.15387,1.15429,1.15371,1.15429,12400000.0
2008-01-21 03:31:00,1.1537,1.15435,1.1537,1.15392,10600000.0
2008-01-21 03:32:00,1.15443,1.15483,1.15393,1.15438,11800000.0
2008-01-21 03:33:00,1.15454,1.15454,1.15391,1.15402,15200000.0
2008-01-21 03:34:00,1.15426,1.1545,1.15396,1.15434,11200000.0
2008-01-21 03:35:00,1.15352,1.15412,1.15352,1.15386,6800000.0
2008-01-21 03:36:00,1.15402,1.15411,1.15351,1.15392,17200000.0
2008-01-21 03:37:00,1.15418,1.15437,1.15376,1.1542,18000000.0
2008-01-21 03:38:00,1.15409,1.15418,1.154,1.154,11200000.0
2008-01-21 03:39:00,1.15379,1.15412,1.15373,1.15386,12000000.0
2008-01-21 03:40:00,1.15391,1.15391,1.15371,1.15371,16200000.0
2008-01-21 03:41:00,1.15393,1.15401,1.15383,1.15401,8400000.0
2008-01-21 03:42:00,1.154,1.1541,1.154,1.1541,30600000.0
2008-01-21 03:43:00,1.15395,1.15431,1.15387,1.15387,30600000.0
2008-01-21 03:44:00,1.15392,1.15418,1.15385,1.15418,12400000.0
2008-01-21 03:45:00,1.15405,1.15411,1.15378,1.1538,15400000.0
2008-01-21 03:46:00,1.15427,1.15432,1.15397,1.15411,8000000.0
2008-01-21 03:47:00,1.15421,1.1543,1.15387,1.15418,22200000.0
2008-01-21 03:48:00,1.15401,1.15452,1.15383,1.15384,18600000.0
2008-01-21 03:49:00,1.15372,1.15401,1.15367,1.15392,12400000.0
2008-01-21 03:50:00,1.15334,1.15403,1.15334,1.15374,17800000.0
2008-01-21 03:51:00,1.15362,1.15371,1.15346,1.15356,16200000.0
2008-01-21 03:52:00,1.15352,1.15352,1.15306,1.15306,20000000.0
2008-01-21 03:53:00,1.15317,1.15341,1.15297,1.15297,14800000.0
2008-01-21 03:54:00,1.15324,1.15324,1.15292,1.15306,23800000.0
2008-01-21 03:55:00,1.15323,1.15382,1.15317,1.15335,15600000.0
2008-01-21 03:56:00,1.15285,1.15361,1.15285,1.15309,18400000.0
2008-01-21 03:57:00,1.15276,1.15279,1.15229,1.15279,17800000.0
2008-01-21 03:58:00,1.15228,1.15228,1.15168,1.15207,15600000.0
2008-01-21 03:59:00,1.15227,1.1525,1.15227,1.1523,5000000.0
2008-01-21 04:00:00,1.15205,1.15205,1.15135,1.15135,23800000.0
2008-01-21 04:01:00,1.15214,1.1526,1.15182,1.15258,15800000.0
2008-01-21 04:02:00,1.15295,1.15295,1.15251,1.15283,12400000.0
2008-01-21 04:03:00,1.15292,1.15318,1.15282,1.15282,15000000.0
2008-01-21 04:04:00,1.15267,1.15288,1.15248,1.15253,9000000.0
2008-01-21 04:05:00,1.15262,1.15267,1.15253,1.15253,11800000.0
2008-01-21 04:06:00,1.15233,1.15289,1.15224,1.15279,12600000.0
2008-01-21 04:07:00,1.15284,1.15307,1.15274,1.15307,20600000.0
2008-01-21 04:08:00,1.1535,1.1535,1.1533,1.1533,6400000.0
2008-01-21 04:09:00,1.15284,1.15296,1.15267,1.15295,6400000.0
2008-01-21 04:10:00,1.15263,1.15295,1.15256,1.15256,22000000.0
2008-01-21 04:11:00,1.15291,1.15291,1.15252,1.15252,22800000.0
2008-01-21 04:12:00,1.15253,1.1528,1.15234,1.15268,23000000.0
2008-01-21 04:13:00,1.15279,1.15306,1.15252,1.15286,11600000.0
2008-01-21 04:14:00,1.15252,1.15309,1.15252,1.15305,9800000.0
2008-01-21 04:15:00,1.15265,1.15293,1.15253,1.15293,12200000.0
2008-01-21 04:16:00,1.15319,1.15363,1.1531,1.1531,17200000.0
2008-01-21 04:17:00,1.15322,1.15322,1.15276,1.15276,8400000.0
2008-01-21 04:18:00,1.15298,1.15319,1.15258,1.15266,17600000.0
2008-01-21 04:19:00,1.15292,1.15311,1.15274,1.15292,11200000.0
2008-01-21 04:20:00,1.15295,1.15343,1.15288,1.15343,23800000.0
2008-01-21 04:21:00,1.15293,1.1535,1.15293,1.15336,18600000.0
2008-01-21 04:22:00,1.15261,1.15322,1.15257,1.15322,19600000.0
2008-01-21 04:23:00,1.153,1.15311,1.15277,1.15279,23000000.0
2008-01-21 04:24:00,1.15304,1.15312,1.15302,1.15302,9800000.0
2008-01-21 04:25:00,1.1529,1.15294,1.15238,1.15256,7200000.0
2008-01-21 04:26:00,1.15231,1.15272,1.15222,1.15228,17800000.0
2008-01-21 04:27:00,1.15275,1.15299,1.15249,1.15249,27400000.0
2008-01-21 04:28:00,1.15268,1.15277,1.15218,1.15263,16800000.0
2008-01-21 04:29:00,1.15282,1.15282,1.15247,1.15248,12400000.0
2008-01-21 04:30:00,1.15253,1.15265,1.15253,1.15265,10800000.0
2008-01-21 04:31:00,1.15294,1.15313,1.15294,1.15303,8400000.0
2008-01-21 04:32:00,1.15272,1.15359,1.15272,1.15359,14400000.0
2008-01-21 04:33:00,1.15365,1.15377,1.15348,1.15356,12600000.0
2008-01-21 04:34:00,1.15394,1.15394,1.15314,1.15321,14800000.0
2008-01-21 04:35:00,1.15303,1.15324,1.15298,1.15298,6200000.0
2008-01-21 04:36:00,1.15347,1.15355,1.15344,1.15349,14200000.0
2008-01-21 04:37:00,1.15337,1.15368,1.15327,1.15368,11800000.0
2008-01-21 04:38:00,1.15372,1.15372,1.15312,1.15333,5800000.0
2008-01-21 04:39:00,1.1532,1.15364,1.15275,1.15276,30800000.0
2008-01-21 04:40:00,1.15276,1.15316,1.15276,1.15316,8400000.0
2008-01-21 04:41:00,1.15318,1.15324,1.15304,1.15304,32200000.0
2008-01-21 04:42:00,1.15283,1.15374,1.15283,1.15343,15000000.0
2008-01-21 04:43:00,1.1536,1.15377,1.15301,1.15335,21000000.0
2008-01-21 04:44:00,1.15299,1.1536,1.15299,1.1536,9000000.0
2008-01-21 04:45:00,1.15343,1.15396,1.15343,1.15357,12800000.0
2008-01-21 04:46:00,1.15322,1.15355,1.15301,1.15355,18600000.0
2008-01-21 04:47:00,1.15306,1.15306,1.1528,1.1528,2600000.0
2008-01-21 04:48:00,1.15326,1.15366,1.15326,1.15342,11000000.0
2008-01-21 04:49:00,1.1535,1.1537,1.15348,1.15348,15800000.0
2008-01-21 04:50:00,1.15339,1.15363,1.15318,1.15337,25600000.0
2008-01-21 04:51:00,1.15322,1.15345,1.15301,1.15319,19000000.0
2008-01-21 04:52:00,1.1534,1.15386,1.1534,1.15386,12600000.0
2008-01-21 04:53:00,1.1536,1.15396,1.15349,1.15358,15400000.0
2008-01-21 04:54:00,1.15377,1.1539,1.1536,1.15363,13200000.0
2008-01-21 04:55:00,1.1536,1.1536,1.15329,1.15354,9600000.0
2008-01-21 04:56:00,1.15355,1.15368,1.15354,1.15362,13800000.0
2008-01-21 04:57:00,1.15348,1.15359,1.15338,1.15339,10600000.0
2008-01-21 04:58:00,1.15342,1.15342,1.153,1.153,16000000.0
2008-01-21 04:59:00,1.15302,1.15317,1.15299,1.15304,18600000.0
2008-01-21 05:00:00,1.15322,1.15322,1.15281,1.15296,16400000.0
2008-01-21 05:01:00,1.15308,1.15347,1.15307,1.15336,14000000.0
2008-01-21 05:02:00,1.15324,1.15354,1.15306,1.15313,28800000.0
2008-01-21 05:03:00,1.15305,1.15331,1.15288,1.15288,20800000.0
2008-01-21 05:04:00,1.15269,1.15331,1.15263,1.15281,28200000.0
2008-01-21 05:05:00,1.15287,1.15308,1.15275,1.15293,22000000.0
2008-01-21 05:06:00,1.15275,1.15282,1.15262,1.15262,11000000.0
2008-01-21 05:07:00,1.15311,1.15311,1.1529,1.1529,3200000.0
2008-01-21 05:08:00,1.15308,1.15347,1.15285,1.15304,16200000.0
2008-01-21 05:09:00,1.153,1.15303,1.15262,1.15269,7400000.0
2008-01-21 05:10:00,1.1528,1.1528,1.1524,1.1524,18200000.0
2008-01-21 05:11:00,1.15268,1.15282,1.15261,1.15271,18200000.0
2008-01-21 05:12:00,1.153,1.15308,1.15279,1.15279,18400000.0
2008-01-21 05:13:00,1.15321,1.15321,1.15262,1.15276,30000000.0
2008-01-21 05:14:00,1.15306,1.15356,1.15281,1.15289,16200000.0
2008-01-21 05:15:00,1.15297,1.15332,1.15293,1.15297,18800000.0
2008-01-21 05:16:00,1.15277,1.15324,1.15277,1.15289,32400000.0
2008-01-21 05:17:00,1.15287,1.15317,1.15276,1.15293,10400000.0
2008-01-21 05:18:00,1.15298,1.15307,1.15284,1.15292,20600000.0
2008-01-21 05:19:00,1.1528,1.1532,1.1526,1.1532,12600000.0
2008-01-21 05:20:00,1.153,1.15305,1.15283,1.15303,12600000.0
2008-01-21 05:21:00,1.15324,1.15336,1.15293,1.15293,4600000.0
2008-01-21 05:22:00,1.153,1.1537,1.1528,1.1532,14400000.0
2008-01-21 05:23:00,1.15352,1.15368,1.15309,1.15345,14400000.0
2008-01-21 05:24:00,1.15347,1.15347,1.15322,1.15322,6800000.0
2008-01-21 05:25:00,1.15335,1.15347,1.15282,1.1529,15000000.0
2008-01-21 05:26:00,1.15317,1.15342,1.15287,1.15287,20800000.0
2008-01-21 05:27:00,1.15337,1.15337,1.15283,1.1533,15400000.0
2008-01-21 05:28:00,1.15309,1.15335,1.15309,1.15334,14400000.0
2008-01-21 05:29:00,1.15311,1.15311,1.15274,1.15301,14600000.0
2008-01-21 05:30:00,1.15307,1.15334,1.15288,1.15311,8400000.0
2008-01-21 05:31:00,1.15251,1.15315,1.15251,1.15266,18600000.0
2008-01-21 05:32:00,1.15252,1.15262,1.15252,1.15261,8400000.0
2008-01-21 05:33:00,1.1536,1.1538,1.1536,1.1538,7400000.0
2008-01-21 05:34:00,1.1526,1.1526,1.15225,1.15251,7400000.0
2008-01-21 05:35:00,1.15263,1.15263,1.15189,1.15225,6800000.0
2008-01-21 05:36:00,1.15233,1.15247,1.15233,1.15247,2600000.0
2008-01-21 05:37:00,1.1529,1.15312,1.15278,1.15312,12200000.0
2008-01-21 05:38:00,1.15281,1.15333,1.15281,1.15303,14000000.0
2008-01-21 05:39:00,1.1527,1.1527,1.15246,1.15263,14000000.0
2008-01-21 05:40:00,1.1533,1.1535,1.1532,1.1535,17200000.0
2008-01-21 05:41:00,1.15248,1.1526,1.15243,1.15248,17200000.0
2008-01-21 05:42:00,1.15227,1.15251,1.15203,1.15212,15200000.0
2008-01-21 05:43:00,1.15232,1.1525,1.15229,1.15246,22800000.0
2008-01-21 05:44:00,1.15244,1.15265,1.15238,1.15238,6600000.0
2008-01-21 05:45:00,1.15254,1.15285,1.15223,1.15285,27800000.0
2008-01-21 05:46:00,1.15254,1.15256,1.15226,1.15246,14400000.0
2008-01-21 05:47:00,1.15255,1.15257,1.15224,1.15257,14000000.0
2008-01-21 05:48:00,1.15248,1.15256,1.15225,1.15236,19600000.0
2008-01-21 05:49:00,1.15277,1.15292,1.15239,1.15292,23000000.0
2008-01-21 05:50:00,1.15269,1.15269,1.15229,1.15229,2600000.0
2008-01-21 05:51:00,1.15251,1.15259,1.1521,1.1521,8000000.0
2008-01-21 05:52:00,1.15294,1.15296,1.15252,1.15263,13400000.0
2008-01-21 05:53:00,1.1523,1.15253,1.15217,1.15217,5200000.0
2008-01-21 05:54:00,1.15225,1.15245,1.152,1.15211,15800000.0
2008-01-21 05:55:00,1.15198,1.15224,1.15195,1.15195,26200000.0
2008-01-21 05:56:00,1.15215,1.15218,1.15194,1.15216,15600000.0
2008-01-21 05:57:00,1.15252,1.15268,1.15252,1.15258,14000000.0
2008-01-21 05:58:00,1.15251,1.15277,1.15218,1.15218,17200000.0
2008-01-21 05:59:00,1.15264,1.15264,1.15217,1.1522,29800000.0
2008-01-21 06:00:00,1.15226,1.15261,1.15211,1.15211,24200000.0
2008-01-21 06:01:00,1.15237,1.15265,1.15211,1.15213,10200000.0
2008-01-21 06:02:00,1.1537,1.1537,1.1533,1.1535,12800000.0
2008-01-21 06:03:00,1.1536,1.1538,1.1534,1.1538,12800000.0
2008-01-21 06:04:00,1.15234,1.15261,1.15193,1.15219,12800000.0
2008-01-21 06:05:00,1.15234,1.1525,1.15208,1.15208,13800000.0
2008-01-21 06:06:00,1.15233,1.15238,1.15197,1.15206,13600000.0
2008-01-21 06:07:00,1.15208,1.15235,1.15197,1.15209,17000000.0
2008-01-21 06:08:00,1.1541,1.1544,1.1536,1.1542,17600000.0
2008-01-21 06:09:00,1.15182,1.15199,1.15182,1.15198,17600000.0
2008-01-21 06:10:00,1.15173,1.1523,1.15173,1.15218,11200000.0
2008-01-21 06:11:00,1.15194,1.152,1.15194,1.152,2600000.0
2008-01-21 06:12:00,1.15207,1.15253,1.15207,1.15227,10600000.0
2008-01-21 06:13:00,1.15255,1.15255,1.15193,1.15208,8400000.0
2008-01-21 06:14:00,1.15214,1.15235,1.15196,1.15196,10200000.0
2008-01-21 06:15:00,1.1519,1.15229,1.1519,1.15229,20600000.0
2008-01-21 06:16:00,1.15243,1.15249,1.15183,1.15223,30600000.0
2008-01-21 06:17:00,1.15267,1.15276,1.15226,1.15234,6800000.0
2008-01-21 06:18:00,1.15236,1.15244,1.15217,1.15244,7800000.0
2008-01-21 06:19:00,1.1522,1.15251,1.1522,1.15228,17800000.0
2008-01-21 06:20:00,1.15263,1.15298,1.15252,1.15283,22400000.0
2008-01-21 06:21:00,1.1526,1.15278,1.15248,1.15278,26400000.0
2008-01-21 06:22:00,1.15234,1.15293,1.15234,1.15244,18200000.0
2008-01-21 06:23:00,1.15301,1.15333,1.15268,1.15333,13800000.0
2008-01-21 06:24:00,1.15308,1.15338,1.15308,1.15332,8200000.0
2008-01-21 06:25:00,1.15366,1.15366,1.15314,1.15337,14400000.0
2008-01-21 06:26:00,1.15326,1.15328,1.1532,1.15328,7400000.0
2008-01-21 06:27:00,1.15336,1.15336,1.15293,1.15299,20800000.0
2008-01-21 06:28:00,1.15295,1.15338,1.15287,1.15287,7400000.0
2008-01-21 06:29:00,1.1534,1.1537,1.153,1.1533,11200000.0
2008-01-21 06:30:00,1.1532,1.1535,1.1531,1.1531,11200000.0
2008-01-21 06:31:00,1.15293,1.15347,1.15293,1.15302,11200000.0
2008-01-21 06:32:00,1.15316,1.1535,1.15314,1.15321,19000000.0
2008-01-21 06:33:00,1.15322,1.15345,1.15322,1.15345,2600000.0
2008-01-21 06:34:00,1.15328,1.15339,1.15327,1.15327,4800000.0
2008-01-21 06:35:00,1.15358,1.1537,1.15298,1.15298,6200000.0
2008-01-21 06:36:00,1.15322,1.15342,1.15312,1.15312,15600000.0
2008-01-21 06:37:00,1.15347,1.1535,1.15308,1.15321,8400000.0
2008-01-21 06:38:00,1.1522,1.1526,1.1522,1.1524,7800000.0
2008-01-21 06:39:00,1.15344,1.15344,1.15308,1.15308,7800000.0
2008-01-21 06:40:00,1.15323,1.15359,1.15294,1.15294,8200000.0
2008-01-21 06:41:00,1.15303,1.15347,1.15303,1.15347,12400000.0
2008-01-21 06:42:00,1.1534,1.1537,1.15332,1.15332,11200000.0
2008-01-21 06:43:00,1.15346,1.15363,1.15331,1.15345,11400000.0
2008-01-21 06:44:00,1.15325,1.15345,1.15308,1.15312,29400000.0
2008-01-21 06:45:00,1.15301,1.15321,1.15285,1.15294,8800000.0
2008-01-21 06:46:00,1.15298,1.15298,1.15293,1.15298,18000000.0
2008-01-21 06:47:00,1.1528,1.15282,1.15234,1.15234,8800000.0
2008-01-21 06:48:00,1.15233,1.15287,1.15233,1.15264,8200000.0
2008-01-21 06:49:00,1.15273,1.15311,1.15264,1.15311,22400000.0
2008-01-21 06:50:00,1.15276,1.15306,1.15271,1.15276,21200000.0
2008-01-21 06:51:00,1.15269,1.15279,1.15259,1.15279,13000000.0
2008-01-21 06:52:00,1.15292,1.15301,1.15289,1.15301,7200000.0
2008-01-21 06:53:00,1.15286,1.15317,1.15283,1.15286,13200000.0
2008-01-21 06:54:00,1.15303,1.15303,1.15262,1.15262,2600000.0
2008-01-21 06:55:00,1.15277,1.1532,1.15269,1.15298,28200000.0
2008-01-21 06:56:00,1.15279,1.15315,1.15239,1.15239,15600000.0
2008-01-21 06:57:00,1.1525,1.1538,1.1525,1.1532,7200000.0
2008-01-21 06:58:00,1.15282,1.15289,1.15265,1.15267,7200000.0
2008-01-21 06:59:00,1.15273,1.15294,1.15263,1.15294,15600000.0
2008-01-21 07:00:00,1.153,1.153,1.153,1.153,12400000.0
2008-01-21 07:01:00,1.15287,1.15332,1.15262,1.15323,12400000.0
2008-01-21 07:02:00,1.15308,1.15338,1.15296,1.15311,14800000.0
2008-01-21 07:03:00,1.15281,1.15343,1.15271,1.15317,20400000.0
2008-01-21 07:04:00,1.15297,1.1536,1.15297,1.15336,23800000.0
2008-01-21 07:05:00,1.1526,1.153,1.1524,1.153,12000000.0
2008-01-21 07:06:00,1.15377,1.15415,1.15355,1.15355,12000000.0
2008-01-21 07:07:00,1.15399,1.15399,1.1534,1.15368,9400000.0
2008-01-21 07:08:00,1.15359,1.15386,1.15328,1.15386,12000000.0
2008-01-21 07:09:00,1.15353,1.15368,1.15315,1.15368,22000000.0
2008-01-21 07:10:00,1.15313,1.15313,1.15255,1.15283,6800000.0
2008-01-21 07:11:00,1.15224,1.15249,1.15224,1.15245,17600000.0
2008-01-21 07:12:00,1.1523,1.15284,1.1523,1.15284,12200000.0
2008-01-21 07:13:00,1.15242,1.15258,1.15211,1.15235,17000000.0
2008-01-21 07:14:00,1.15274,1.15295,1.15242,1.15262,12400000.0
2008-01-21 07:15:00,1.15237,1.15327,1.15231,1.15297,11800000.0
2008-01-21 07:16:00,1.15268,1.15294,1.15242,1.15242,14800000.0
2008-01-21 07:17:00,1.15276,1.15295,1.15253,1.1527,26400000.0
2008-01-21 07:18:00,1.15246,1.15283,1.15243,1.15268,15600000.0
2008-01-21 07:19:00,1.15261,1.1531,1.15261,1.1531,18000000.0
2008-01-21 07:20:00,1.1526,1.1526,1.1522,1.1526,17400000.0
2008-01-21 07:21:00,1.15272,1.15311,1.15272,1.15303,17400000.0
2008-01-21 07:22:00,1.15295,1.15301,1.15246,1.15246,13800000.0
2008-01-21 07:23:00,1.1527,1.1527,1.15225,1.15259,18000000.0
2008-01-21 07:24:00,1.1526,1.15279,1.15244,1.15279,11800000.0
2008-01-21 07:25:00,1.1524,1.15271,1.1524,1.15243,14000000.0
2008-01-21 07:26:00,1.15245,1.15245,1.15216,1.15237,13600000.0
2008-01-21 07:27:00,1.15234,1.15284,1.15234,1.15284,13200000.0
2008-01-21 07:28:00,1.15262,1.15279,1.15262,1.15279,16400000.0
2008-01-21 07:29:00,1.15262,1.15302,1.15252,1.15302,15200000.0
2008-01-21 07:30:00,1.15286,1.15286,1.15254,1.15254,4800000.0
2008-01-21 07:31:00,1.15239,1.15251,1.15234,1.1525,10000000.0
2008-01-21 07:32:00,1.15247,1.15288,1.15247,1.15251,11400000.0
2008-01-21 07:33:00,1.15219,1.15234,1.15183,1.15208,11800000.0
2008-01-21 07:34:00,1.15274,1.15274,1.15221,1.15246,15400000.0
2008-01-21 07:35:00,1.15221,1.15256,1.15211,1.15256,8200000.0
2008-01-21 07:36:00,1.15214,1.15224,1.15193,1.15193,17000000.0
2008-01-21 07:37:00,1.15185,1.1523,1.15185,1.15198,11800000.0
2008-01-21 07:38:00,1.15196,1.15229,1.15196,1.15229,22000000.0
2008-01-21 07:39:00,1.15213,1.15261,1.15213,1.15259,25800000.0
2008-01-21 07:40:00,1.15249,1.15249,1.15189,1.15189,3200000.0
2008-01-21 07:41:00,1.15221,1.15255,1.15217,1.15239,11600000.0
2008-01-21 07:42:00,1.15264,1.15295,1.15214,1.15214,11600000.0
2008-01-21 07:43:00,1.15226,1.15238,1.15209,1.15212,18800000.0
2008-01-21 07:44:00,1.152,1.15213,1.15154,1.15186,13800000.0
2008-01-21 07:45:00,1.1521,1.15259,1.15168,1.15259,16200000.0
2008-01-21 07:46:00,1.15233,1.15233,1.15177,1.15177,15000000.0
2008-01-21 07:47:00,1.15253,1.15255,1.15223,1.15223,13400000.0
2008-01-21 07:48:00,1.15248,1.15273,1.15248,1.15256,13200000.0
2008-01-21 07:49:00,1.15251,1.15256,1.1523,1.15246,13200000.0
2008-01-21 07:50:00,1.15225,1.15236,1.1521,1.15226,9400000.0
2008-01-21 07:51:00,1.15215,1.15223,1.15196,1.15196,20400000.0
2008-01-21 07:52:00,1.1517,1.15224,1.1517,1.152,16400000.0
2008-01-21 07:53:00,1.152,1.15214,1.15192,1.15203,9600000.0
2008-01-21 07:54:00,1.15211,1.1527,1.15211,1.15252,24400000.0
2008-01-21 07:55:00,1.15228,1.1528,1.15228,1.15252,18000000.0
2008-01-21 07:56:00,1.15279,1.15279,1.15221,1.15224,8600000.0
2008-01-21 07:57:00,1.15257,1.15285,1.15249,1.15274,10400000.0
2008-01-21 07:58:00,1.1526,1.15295,1.15253,1.15295,13200000.0
2008-01-21 07:59:00,1.15291,1.15311,1.15256,1.15256,28200000.0
2008-01-21 08:00:00,1.15288,1.15321,1.15287,1.15302,29800000.0
2008-01-21 08:01:00,1.15262,1.15287,1.15262,1.15278,18600000.0
2008-01-21 08:02:00,1.15282,1.15285,1.1526,1.15283,23200000.0
2008-01-21 08:03:00,1.1527,1.15277,1.15244,1.15269,14200000.0
2008-01-21 08:04:00,1.15258,1.15286,1.15234,1.15242,17600000.0
2008-01-21 08:05:00,1.15225,1.15255,1.15217,1.15247,17600000.0
2008-01-21 08:06:00,1.15242,1.15249,1.15177,1.15177,14000000.0
2008-01-21 08:07:00,1.15166,1.15241,1.15165,1.15205,35600000.0
2008-01-21 08:08:00,1.15255,1.15255,1.15221,1.15243,21200000.0
2008-01-21 08:09:00,1.15183,1.1523,1.15167,1.15203,23800000.0
2008-01-21 08:10:00,1.1523,1.15241,1.15216,1.15221,21000000.0
2008-01-21 08:11:00,1.15217,1.15238,1.15204,1.1523,22600000.0
2008-01-21 08:12:00,1.15214,1.15222,1.15176,1.15176,20000000.0
2008-01-21 08:13:00,1.15204,1.15217,1.1516,1.15199,16200000.0
2008-01-21 08:14:00,1.15233,1.15242,1.15211,1.15211,18200000.0
2008-01-21 08:15:00,1.15185,1.15208,1.15131,1.15208,18000000.0
2008-01-21 08:16:00,1.15218,1.15218,1.15179,1.15184,17600000.0
2008-01-21 08:17:00,1.15182,1.15205,1.15152,1.15188,9000000.0
2008-01-21 08:18:00,1.15212,1.15255,1.15206,1.15242,10400000.0
2008-01-21 08:19:00,1.15213,1.15224,1.15197,1.15224,11200000.0
2008-01-21 08:20:00,1.1519,1.15211,1.15148,1.15183,16200000.0
2008-01-21 08:21:00,1.15193,1.15236,1.15174,1.15214,17200000.0
2008-01-21 08:22:00,1.15197,1.1523,1.15176,1.15176,14000000.0
2008-01-21 08:23:00,1.15197,1.15225,1.15182,1.15182,12400000.0
2008-01-21 08:24:00,1.1523,1.15258,1.15203,1.15203,22200000.0
2008-01-21 08:25:00,1.15235,1.15302,1.15221,1.15245,18800000.0
2008-01-21 08:26:00,1.15259,1.15259,1.15209,1.15224,8000000.0
2008-01-21 08:27:00,1.15232,1.15251,1.15216,1.15233,35000000.0
2008-01-21 08:28:00,1.15224,1.15276,1.15205,1.15205,21800000.0
2008-01-21 08:29:00,1.15229,1.15262,1.15216,1.15222,13800000.0
2008-01-21 08:30:00,1.15219,1.15258,1.15217,1.15247,17200000.0
2008-01-21 08:31:00,1.15227,1.1524,1.15194,1.15237,10400000.0
2008-01-21 08:32:00,1.15304,1.1532,1.15279,1.15279,13000000.0
2008-01-21 08:33:00,1.15272,1.15272,1.15234,1.15234,18400000.0
2008-01-21 08:34:00,1.15184,1.15217,1.15163,1.15172,16800000.0
2008-01-21 08:35:00,1.15205,1.15244,1.15186,1.15186,10200000.0
2008-01-21 08:36:00,1.15177,1.15194,1.1516,1.15194,13000000.0
2008-01-21 08:37:00,1.1524,1.1531,1.1524,1.153,32200000.0
2008-01-21 08:38:00,1.15208,1.15221,1.15177,1.15177,32200000.0
2008-01-21 08:39:00,1.15179,1.15179,1.15138,1.15142,11600000.0
2008-01-21 08:40:00,1.15186,1.15226,1.15149,1.15226,18400000.0
2008-01-21 08:41:00,1.15238,1.15238,1.15204,1.15204,11000000.0
2008-01-21 08:42:00,1.15213,1.15238,1.15192,1.15202,18600000.0
2008-01-21 08:43:00,1.15152,1.15213,1.15152,1.15203,19200000.0
2008-01-21 08:44:00,1.15164,1.15242,1.15151,1.15242,18600000.0
2008-01-21 08:45:00,1.1519,1.1519,1.15133,1.15133,13800000.0
2008-01-21 08:46:00,1.15163,1.15212,1.15149,1.15212,18400000.0
2008-01-21 08:47:00,1.15196,1.15234,1.1515,1.15162,21000000.0
2008-01-21 08:48:00,1.15153,1.15158,1.15114,1.15114,20800000.0
2008-01-21 08:49:00,1.15187,1.1521,1.15162,1.1521,13800000.0
2008-01-21 08:50:00,1.15136,1.15153,1.15126,1.15153,7800000.0
2008-01-21 08:51:00,1.15125,1.15173,1.15125,1.1517,17600000.0
2008-01-21 08:52:00,1.15175,1.15178,1.15147,1.15178,13600000.0
2008-01-21 08:53:00,1.15175,1.15188,1.15133,1.15133,8200000.0
2008-01-21 08:54:00,1.15158,1.15216,1.15153,1.15201,15600000.0
2008-01-21 08:55:00,1.15257,1.153,1.15243,1.15276,24200000.0
2008-01-21 08:56:00,1.15265,1.15265,1.1522,1.15234,9000000.0
2008-01-21 08:57:00,1.15289,1.15289,1.1519,1.15203,9400000.0
2008-01-21 08:58:00,1.15188,1.15244,1.15188,1.15233,20600000.0
2008-01-21 08:59:00,1.15218,1.15229,1.15183,1.15187,18000000.0
2008-01-21 09:00:00,1.15178,1.15178,1.15135,1.15155,11400000.0
2008-01-21 09:01:00,1.15161,1.1522,1.15161,1.1522,11200000.0
2008-01-21 09:02:00,1.15237,1.15292,1.15221,1.15292,12200000.0
2008-01-21 09:03:00,1.15258,1.1529,1.15226,1.15226,15400000.0
2008-01-21 09:04:00,1.15221,1.15271,1.15213,1.15271,21800000.0
2008-01-21 09:05:00,1.15239,1.15275,1.15231,1.15248,17400000.0
2008-01-21 09:06:00,1.15289,1.15289,1.15268,1.15278,21200000.0
2008-01-21 09:07:00,1.15235,1.1529,1.15219,1.1529,10000000.0
2008-01-21 09:08:00,1.15261,1.15261,1.15166,1.15166,19200000.0
2008-01-21 09:09:00,1.15225,1.15258,1.15222,1.15258,15800000.0
2008-01-21 09:10:00,1.15312,1.15329,1.15304,1.15308,10000000.0
2008-01-21 09:11:00,1.15307,1.15317,1.15283,1.15294,23600000.0
2008-01-21 09:12:00,1.15292,1.15314,1.1528,1.15309,12600000.0
2008-01-21 09:13:00,1.1531,1.15318,1.1529,1.1529,16400000.0
2008-01-21 09:14:00,1.153,1.15327,1.15283,1.15327,21000000.0
2008-01-21 09:15:00,1.15279,1.15279,1.1523,1.1523,14400000.0
2008-01-21 09:16:00,1.15236,1.15261,1.15224,1.15257,8200000.0
2008-01-21 09:17:00,1.15208,1.15246,1.15194,1.15246,16000000.0
2008-01-21 09:18:00,1.15222,1.15237,1.15202,1.15206,8800000.0
2008-01-21 09:19:00,1.15188,1.15191,1.1515,1.15176,23000000.0
2008-01-21 09:20:00,1.15215,1.1526,1.15198,1.15198,17000000.0
2008-01-21 09:21:00,1.15224,1.15226,1.15181,1.152,9400000.0
2008-01-21 09:22:00,1.1519,1.15205,1.15157,1.15169,6800000.0
2008-01-21 09:23:00,1.15206,1.15227,1.15199,1.15217,14000000.0
2008-01-21 09:24:00,1.1547,1.1547,1.1542,1.1542,11600000.0
2008-01-21 09:25:00,1.15213,1.15228,1.15212,1.15219,11600000.0
2008-01-21 09:26:00,1.1537,1.1547,1.1537,1.1545,16400000.0
2008-01-21 09:27:00,1.15239,1.15239,1.15207,1.15207,16400000.0
2008-01-21 09:28:00,1.15236,1.15274,1.15228,1.15243,21600000.0
2008-01-21 09:29:00,1.15215,1.15241,1.15208,1.15208,8800000.0
2008-01-21 09:30:00,1.15259,1.153,1.15259,1.15289,10400000.0
2008-01-21 09:31:00,1.15273,1.15337,1.15273,1.15337,10600000.0
2008-01-21 09:32:00,1.15259,1.15266,1.15239,1.15239,11600000.0
2008-01-21 09:33:00,1.15208,1.15208,1.15171,1.15171,20200000.0
2008-01-21 09:34:00,1.15231,1.15231,1.15141,1.15191,12200000.0
2008-01-21 09:35:00,1.15209,1.15253,1.15209,1.15222,7200000.0
2008-01-21 09:36:00,1.1523,1.1526,1.15196,1.15203,12200000.0
2008-01-21 09:37:00,1.15211,1.15257,1.15204,1.15257,17200000.0
2008-01-21 09:38:00,1.15232,1.15277,1.15231,1.15277,11600000.0
2008-01-21 09:39:00,1.15252,1.15284,1.15242,1.15275,7600000.0
2008-01-21 09:40:00,1.15256,1.15306,1.15255,1.15255,15400000.0
2008-01-21 09:41:00,1.15187,1.15258,1.15187,1.15258,17400000.0
2008-01-21 09:42:00,1.15256,1.15322,1.15254,1.1531,16600000.0
2008-01-21 09:43:00,1.15295,1.15337,1.15295,1.15337,16400000.0
2008-01-21 09:44:00,1.15325,1.15375,1.15318,1.15375,18200000.0
2008-01-21 09:45:00,1.15377,1.15421,1.15377,1.15377,10800000.0
2008-01-21 09:46:00,1.15357,1.15426,1.15357,1.15426,22000000.0
2008-01-21 09:47:00,1.15464,1.15466,1.15405,1.15466,13600000.0
2008-01-21 09:48:00,1.15449,1.15449,1.15374,1.15374,18000000.0
2008-01-21 09:49:00,1.15374,1.15432,1.15374,1.15411,16200000.0
2008-01-21 09:50:00,1.15419,1.15446,1.15414,1.1544,14000000.0
2008-01-21 09:51:00,1.15416,1.15417,1.15383,1.15387,16400000.0
2008-01-21 09:52:00,1.15382,1.15382,1.15358,1.15374,14400000.0
2008-01-21 09:53:00,1.1536,1.15392,1.15303,1.15392,29200000.0
2008-01-21 09:54:00,1.15373,1.15408,1.15368,1.15392,19600000.0
2008-01-21 09:55:00,1.15349,1.15379,1.15319,1.15319,22400000.0
2008-01-21 09:56:00,1.15361,1.15361,1.15348,1.15356,14800000.0
2008-01-21 09:57:00,1.15329,1.15379,1.15329,1.15343,21000000.0
2008-01-21 09:58:00,1.15352,1.15352,1.15306,1.15331,27400000.0
2008-01-21 09:59:00,1.15327,1.15327,1.15288,1.15325,17400000.0
2008-01-21 10:00:00,1.15332,1.15332,1.153,1.15317,28600000.0
2008-01-21 10:01:00,1.15294,1.15338,1.15294,1.15338,14000000.0
2008-01-21 10:02:00,1.15411,1.15441,1.15348,1.15401,12000000.0
2008-01-21 10:03:00,1.15397,1.15432,1.15397,1.15409,10400000.0
2008-01-21 10:04:00,1.15409,1.15471,1.15362,1.15362,12000000.0
2008-01-21 10:05:00,1.15336,1.15397,1.15336,1.15383,8800000.0
2008-01-21 10:06:00,1.1539,1.15394,1.1531,1.15315,14400000.0
2008-01-21 10:07:00,1.15336,1.15387,1.15325,1.15359,18600000.0
2008-01-21 10:08:00,1.15322,1.15356,1.15303,1.15306,11600000.0
2008-01-21 10:09:00,1.15288,1.15347,1.15288,1.15325,17600000.0
2008-01-21 10:10:00,1.15292,1.15329,1.15273,1.15273,7600000.0
2008-01-21 10:11:00,1.15247,1.15251,1.15194,1.15194,14400000.0
2008-01-21 10:12:00,1.15187,1.15211,1.15181,1.15194,32200000.0
2008-01-21 10:13:00,1.1523,1.15235,1.15186,1.1522,17800000.0
2008-01-21 10:14:00,1.15219,1.15235,1.15172,1.15172,8200000.0
2008-01-21 10:15:00,1.15233,1.15285,1.15195,1.15285,25200000.0
2008-01-21 10:16:00,1.15253,1.15358,1.15253,1.15348,13800000.0
2008-01-21 10:17:00,1.15317,1.15435,1.15317,1.15383,13800000.0
2008-01-21 10:18:00,1.15395,1.15395,1.15309,1.15333,8800000.0
2008-01-21 10:19:00,1.15364,1.15405,1.15364,1.15392,9800000.0
2008-01-21 10:20:00,1.15409,1.15434,1.15382,1.15392,16400000.0
2008-01-21 10:21:00,1.15358,1.15422,1.15358,1.15406,26600000.0
2008-01-21 10:22:00,1.15378,1.15427,1.15374,1.1539,15800000.0
2008-01-21 10:23:00,1.15401,1.1545,1.15401,1.15442,9800000.0
2008-01-21 10:24:00,1.15422,1.15443,1.15389,1.15405,21200000.0
2008-01-21 10:25:00,1.15397,1.15397,1.15333,1.15353,15400000.0
2008-01-21 10:26:00,1.15392,1.15406,1.15375,1.15384,20600000.0
2008-01-21 10:27:00,1.15454,1.15454,1.15346,1.15382,13000000.0
2008-01-21 10:28:00,1.15363,1.15404,1.15352,1.15352,27200000.0
2008-01-21 10:29:00,1.15356,1.15415,1.1534,1.15345,16400000.0
2008-01-21 10:30:00,1.15367,1.15382,1.15355,1.15355,9400000.0
2008-01-21 10:31:00,1.15353,1.15383,1.15347,1.15372,13600000.0
2008-01-21 10:32:00,1.15369,1.15383,1.15335,1.15335,8000000.0
2008-01-21 10:33:00,1.15313,1.15365,1.15313,1.15362,17000000.0
2008-01-21 10:34:00,1.15333,1.15432,1.15333,1.15432,20400000.0
2008-01-21 10:35:00,1.15469,1.15489,1.15444,1.1547,22200000.0
2008-01-21 10:36:00,1.15414,1.15427,1.1538,1.15388,13600000.0
2008-01-21 10:37:00,1.15368,1.15374,1.15347,1.15362,21400000.0
2008-01-21 10:38:00,1.15357,1.15361,1.15322,1.15351,19200000.0
2008-01-21 10:39:00,1.15338,1.15371,1.15312,1.15312,12400000.0
2008-01-21 10:40:00,1.15332,1.15359,1.15282,1.15282,24400000.0
2008-01-21 10:41:00,1.15258,1.15324,1.15258,1.15287,22200000.0
2008-01-21 10:42:00,1.15279,1.15347,1.15279,1.15347,18000000.0
2008-01-21 10:43:00,1.15344,1.1537,1.15325,1.15337,16200000.0
2008-01-21 10:44:00,1.1534,1.1534,1.15277,1.15281,20400000.0
2008-01-21 10:45:00,1.15307,1.1534,1.15307,1.15323,12600000.0
2008-01-21 10:46:00,1.15305,1.15373,1.15305,1.15373,13800000.0
2008-01-21 10:47:00,1.15346,1.15373,1.1528,1.1528,12800000.0
2008-01-21 10:48:00,1.15368,1.15388,1.15341,1.15388,15200000.0
2008-01-21 10:49:00,1.15327,1.15384,1.15298,1.15362,21000000.0
2008-01-21 10:50:00,1.1538,1.1538,1.15337,1.15337,11600000.0
2008-01-21 10:51:00,1.15368,1.15368,1.15335,1.15367,17800000.0
2008-01-21 10:52:00,1.15375,1.15383,1.15338,1.15353,28600000.0
2008-01-21 10:53:00,1.15345,1.15372,1.15319,1.15343,27400000.0
2008-01-21 10:54:00,1.15321,1.1536,1.15321,1.1536,24200000.0
2008-01-21 10:55:00,1.15348,1.1538,1.15326,1.15327,10800000.0
2008-01-21 10:56:00,1.15305,1.15344,1.15274,1.15324,15000000.0
2008-01-21 10:57:00,1.15276,1.15371,1.15276,1.15352,11000000.0
2008-01-21 10:58:00,1.1536,1.15382,1.1531,1.15346,33000000.0
2008-01-21 10:59:00,1.15313,1.1537,1.15292,1.15298,17600000.0
2008-01-21 11:00:00,1.15363,1.15363,1.15315,1.15357,19600000.0
2008-01-21 11:01:00,1.15323,1.15352,1.15307,1.15352,9400000.0
2008-01-21 11:02:00,1.15334,1.15355,1.15291,1.15322,19800000.0
2008-01-21 11:03:00,1.15306,1.15316,1.15262,1.1528,20200000.0
2008-01-21 11:04:00,1.15249,1.15299,1.15249,1.15294,11600000.0
2008-01-21 11:05:00,1.1538,1.154,1.1536,1.154,29200000.0
2008-01-21 11:06:00,1.1528,1.1528,1.15221,1.15231,29200000.0
2008-01-21 11:07:00,1.15258,1.1528,1.15166,1.15206,15800000.0
2008-01-21 11:08:00,1.15197,1.1529,1.15197,1.1529,16200000.0
2008-01-21 11:09:00,1.15274,1.15292,1.15232,1.15246,21800000.0
2008-01-21 11:10:00,1.15225,1.15225,1.15153,1.15178,19400000.0
2008-01-21 11:11:00,1.15159,1.15296,1.15159,1.15241,10800000.0
2008-01-21 11:12:00,1.15233,1.15302,1.15231,1.1525,15200000.0
2008-01-21 11:13:00,1.15242,1.15272,1.15211,1.15211,30000000.0
2008-01-21 11:14:00,1.1523,1.15252,1.15208,1.15229,16800000.0
2008-01-21 11:15:00,1.15252,1.1528,1.15238,1.15268,35400000.0
2008-01-21 11:16:00,1.15243,1.15287,1.15243,1.15267,16000000.0
2008-01-21 11:17:00,1.1527,1.15321,1.1527,1.153,9000000.0
2008-01-21 11:18:00,1.15285,1.15314,1.15285,1.15313,16400000.0
2008-01-21 11:19:00,1.15378,1.15392,1.15318,1.1535,15400000.0
2008-01-21 11:20:00,1.15383,1.15411,1.15383,1.1541,17600000.0
2008-01-21 11:21:00,1.15417,1.15459,1.15417,1.15441,12200000.0
2008-01-21 11:22:00,1.15453,1.15475,1.15372,1.15375,20000000.0
2008-01-21 11:23:00,1.15414,1.1542,1.1538,1.1542,12600000.0
2008-01-21 11:24:00,1.15376,1.15414,1.15376,1.15414,11600000.0
2008-01-21 11:25:00,1.15377,1.15391,1.15341,1.15388,17600000.0
2008-01-21 11:26:00,1.15367,1.15397,1.15354,1.15369,15800000.0
2008-01-21 11:27:00,1.15403,1.1541,1.15383,1.1541,11000000.0
2008-01-21 11:28:00,1.1539,1.15433,1.15372,1.15372,9400000.0
2008-01-21 11:29:00,1.15412,1.15478,1.15412,1.15473,16800000.0
2008-01-21 11:30:00,1.15457,1.15498,1.15423,1.15423,19400000.0
2008-01-21 11:31:00,1.15443,1.15483,1.15443,1.15465,12400000.0
2008-01-21 11:32:00,1.15402,1.15402,1.15364,1.15387,12600000.0
2008-01-21 11:33:00,1.15406,1.1542,1.15345,1.15352,18000000.0
2008-01-21 11:34:00,1.1531,1.1539,1.1531,1.15378,11000000.0
2008-01-21 11:35:00,1.15383,1.15383,1.1533,1.1533,19200000.0
2008-01-21 11:36:00,1.15364,1.15364,1.15294,1.15296,10200000.0
2008-01-21 11:37:00,1.15278,1.1529,1.15277,1.1529,24600000.0
2008-01-21 11:38:00,1.15228,1.15264,1.1521,1.15264,16400000.0
2008-01-21 11:39:00,1.15237,1.15296,1.15222,1.15296,19200000.0
2008-01-21 11:40:00,1.15295,1.15295,1.15212,1.15212,11200000.0
2008-01-21 11:41:00,1.15296,1.15296,1.15251,1.15259,19600000.0
2008-01-21 11:42:00,1.15235,1.15264,1.15217,1.15264,13200000.0
2008-01-21 11:43:00,1.15226,1.1526,1.15211,1.1526,14800000.0
2008-01-21 11:44:00,1.1529,1.153,1.1525,1.1527,10400000.0
2008-01-21 11:45:00,1.15266,1.15266,1.15232,1.15255,10400000.0
2008-01-21 11:46:00,1.15248,1.15284,1.15237,1.15237,15200000.0
2008-01-21 11:47:00,1.15282,1.1532,1.15242,1.1532,14600000.0
2008-01-21 11:48:00,1.15281,1.15339,1.15281,1.15305,23000000.0
2008-01-21 11:49:00,1.15293,1.15301,1.15276,1.15277,14800000.0
2008-01-21 11:50:00,1.15286,1.1529,1.15227,1.15229,25800000.0
2008-01-21 11:51:00,1.1524,1.15299,1.1524,1.15299,23600000.0
2008-01-21 11:52:00,1.15254,1.15262,1.15222,1.15244,12800000.0
2008-01-21 11:53:00,1.15221,1.15221,1.15188,1.15195,20400000.0
2008-01-21 11:54:00,1.15245,1.15275,1.15208,1.15208,11000000.0
2008-01-21 11:55:00,1.15295,1.15353,1.15274,1.15309,10000000.0
2008-01-21 11:56:00,1.15307,1.15335,1.15307,1.1533,17600000.0
2008-01-21 11:57:00,1.15318,1.15318,1.15273,1.15313,15600000.0
2008-01-21 11:58:00,1.15321,1.15366,1.15321,1.15345,13400000.0
2008-01-21 11:59:00,1.1537,1.15373,1.15333,1.15341,13800000.0
2008-01-21 12:00:00,1.15374,1.15402,1.15353,1.15367,16000000.0
2008-01-21 12:01:00,1.15356,1.15356,1.15276,1.15295,12800000.0
2008-01-21 12:02:00,1.1528,1.1528,1.1517,1.1521,8000000.0
2008-01-21 12:03:00,1.15253,1.15294,1.15253,1.15294,8000000.0
2008-01-21 12:04:00,1.15272,1.15331,1.15235,1.1526,25200000.0
2008-01-21 12:05:00,1.15296,1.15332,1.15291,1.15326,14000000.0
2008-01-21 12:06:00,1.15323,1.15344,1.15292,1.15292,12400000.0
2008-01-21 12:07:00,1.15316,1.15316,1.15211,1.15211,9200000.0
2008-01-21 12:08:00,1.1524,1.1524,1.15189,1.15191,11800000.0
2008-01-21 12:09:00,1.15208,1.15229,1.152,1.15219,20400000.0
2008-01-21 12:10:00,1.15214,1.15261,1.15207,1.15218,15400000.0
2008-01-21 12:11:00,1.15194,1.15198,1.15173,1.15181,10000000.0
2008-01-21 12:12:00,1.15186,1.15187,1.15135,1.15184,7800000.0
2008-01-21 12:13:00,1.15245,1.15245,1.15213,1.15229,11800000.0
2008-01-21 12:14:00,1.15276,1.15358,1.15271,1.15358,15400000.0
2008-01-21 12:15:00,1.15384,1.15422,1.15347,1.15363,11800000.0
2008-01-21 12:16:00,1.15346,1.15373,1.15329,1.15329,12000000.0
2008-01-21 12:17:00,1.15333,1.15367,1.15324,1.15367,13200000.0
2008-01-21 12:18:00,1.15339,1.15339,1.15308,1.15332,9000000.0
2008-01-21 12:19:00,1.1535,1.15366,1.15349,1.15354,17600000.0
2008-01-21 12:20:00,1.15357,1.15402,1.15357,1.15399,16200000.0
2008-01-21 12:21:00,1.15396,1.15396,1.15281,1.1535,11400000.0
2008-01-21 12:22:00,1.15362,1.15397,1.15355,1.15397,25400000.0
2008-01-21 12:23:00,1.15355,1.15392,1.15324,1.15324,9400000.0
2008-01-21 12:24:00,1.1526,1.1528,1.1519,1.1525,11800000.0
2008-01-21 12:25:00,1.15333,1.15358,1.15324,1.15346,11800000.0
2008-01-21 12:26:00,1.15339,1.15339,1.15239,1.1524,13000000.0
2008-01-21 12:27:00,1.15278,1.15278,1.15192,1.15234,23400000.0
2008-01-21 12:28:00,1.15196,1.15213,1.15177,1.15195,13400000.0
2008-01-21 12:29:00,1.1526,1.15286,1.15257,1.15286,16400000.0
2008-01-21 12:30:00,1.15308,1.15336,1.15276,1.15312,17400000.0
2008-01-21 12:31:00,1.15301,1.15322,1.15301,1.15322,10000000.0
2008-01-21 12:32:00,1.15301,1.15318,1.15265,1.15285,112800000.0
2008-01-21 12:33:00,1.15318,1.15318,1.1527,1.15272,26000000.0
2008-01-21 12:34:00,1.1529,1.15306,1.15284,1.15287,21000000.0
2008-01-21 12:35:00,1.15314,1.15314,1.15258,1.15266,37800000.0
2008-01-21 12:36:00,1.15277,1.15317,1.15277,1.15281,10200000.0
2008-01-21 12:37:00,1.15286,1.15322,1.15257,1.15281,32400000.0
2008-01-21 12:38:00,1.15261,1.15262,1.15224,1.1526,22000000.0
2008-01-21 12:39:00,1.15255,1.15296,1.15252,1.15296,9000000.0
2008-01-21 12:40:00,1.15301,1.15301,1.15244,1.15278,13800000.0
2008-01-21 12:41:00,1.15254,1.15257,1.15201,1.15257,10600000.0
2008-01-21 12:42:00,1.15276,1.15276,1.15192,1.1522,12400000.0
2008-01-21 12:43:00,1.15221,1.15234,1.15207,1.15207,7400000.0
2008-01-21 12:44:00,1.15259,1.15259,1.15198,1.15198,15400000.0
2008-01-21 12:45:00,1.1522,1.1524,1.152,1.152,16800000.0
2008-01-21 12:46:00,1.15192,1.15216,1.15173,1.15216,11400000.0
2008-01-21 12:47:00,1.152,1.15279,1.152,1.15279,7400000.0
2008-01-21 12:48:00,1.15275,1.15281,1.15226,1.15237,21400000.0
2008-01-21 12:49:00,1.15234,1.15255,1.15232,1.15238,9600000.0
2008-01-21 12:50:00,1.15217,1.15232,1.15199,1.15228,8600000.0
2008-01-21 12:51:00,1.15232,1.15274,1.15208,1.15208,21000000.0
2008-01-21 12:52:00,1.1522,1.15223,1.152,1.15202,23800000.0
2008-01-21 12:53:00,1.1521,1.15223,1.15181,1.15195,100200000.0
2008-01-21 12:54:00,1.15172,1.15182,1.1516,1.1516,20400000.0
2008-01-21 12:55:00,1.15165,1.15196,1.15156,1.15196,18000000.0
2008-01-21 12:56:00,1.15203,1.15262,1.15167,1.15262,12200000.0
2008-01-21 12:57:00,1.15233,1.15233,1.15177,1.15187,9000000.0
2008-01-21 12:58:00,1.1521,1.15233,1.15191,1.15233,16600000.0
2008-01-21 12:59:00,1.1521,1.15281,1.1521,1.1528,8600000.0
2008-01-21 13:00:00,1.15314,1.1532,1.15279,1.15279,30600000.0
2008-01-21 13:01:00,1.15294,1.15302,1.15239,1.15255,10400000.0
2008-01-21 13:02:00,1.15242,1.15242,1.15146,1.1515,12800000.0
2008-01-21 13:03:00,1.15214,1.15214,1.15172,1.15172,10000000.0
2008-01-21 13:04:00,1.1523,1.15336,1.1523,1.1529,12600000.0
2008-01-21 13:05:00,1.15278,1.15297,1.15238,1.15295,34200000.0
2008-01-21 13:06:00,1.15288,1.15313,1.15284,1.15305,23000000.0
2008-01-21 13:07:00,1.15305,1.15345,1.15273,1.15273,10800000.0
2008-01-21 13:08:00,1.15291,1.15334,1.15263,1.1529,70200000.0
2008-01-21 13:09:00,1.15283,1.15329,1.15267,1.15267,10200000.0
2008-01-21 13:10:00,1.15282,1.15345,1.15282,1.15345,3200000.0
2008-01-21 13:11:00,1.15374,1.15396,1.15353,1.15353,20800000.0
2008-01-21 13:12:00,1.15309,1.15309,1.15253,1.15253,47600000.0
2008-01-21 13:13:00,1.15264,1.15294,1.15257,1.15257,10200000.0
2008-01-21 13:14:00,1.15198,1.15238,1.15198,1.15238,10800000.0
2008-01-21 13:15:00,1.15232,1.15294,1.15211,1.15211,20000000.0
2008-01-21 13:16:00,1.15191,1.15191,1.15138,1.15138,5800000.0
2008-01-21 13:17:00,1.15194,1.15263,1.15194,1.15213,12200000.0
2008-01-21 13:18:00,1.15211,1.15259,1.15199,1.15245,23600000.0
2008-01-21 13:19:00,1.15231,1.15235,1.15205,1.15229,11200000.0
2008-01-21 13:20:00,1.15226,1.15226,1.15163,1.15163,6800000.0
2008-01-21 13:21:00,1.15164,1.15195,1.15159,1.15159,10000000.0
2008-01-21 13:22:00,1.15179,1.15191,1.15162,1.15191,10400000.0
2008-01-21 13:23:00,1.15198,1.15218,1.15192,1.15192,11000000.0
2008-01-21 13:24:00,1.15195,1.15213,1.15165,1.15213,10000000.0
2008-01-21 13:25:00,1.15189,1.15226,1.15145,1.15145,11800000.0
2008-01-21 13:26:00,1.15202,1.15229,1.15183,1.15221,21000000.0
2008-01-21 13:27:00,1.1519,1.1524,1.1519,1.15213,9200000.0
2008-01-21 13:28:00,1.15212,1.15212,1.15172,1.15172,58600000.0
2008-01-21 13:29:00,1.15188,1.15188,1.15137,1.15142,21000000.0
2008-01-21 13:30:00,1.15147,1.1521,1.15147,1.1521,21800000.0
2008-01-21 13:31:00,1.15164,1.15229,1.15156,1.15174,11800000.0
2008-01-21 13:32:00,1.15178,1.15226,1.15149,1.15226,19000000.0
2008-01-21 13:33:00,1.15185,1.1519,1.15118,1.15159,23000000.0
2008-01-21 13:34:00,1.15148,1.15182,1.1513,1.15181,20800000.0
2008-01-21 13:35:00,1.15167,1.15167,1.15107,1.15108,20400000.0
2008-01-21 13:36:00,1.1511,1.15121,1.15093,1.15093,12200000.0
2008-01-21 13:37:00,1.15106,1.15157,1.15097,1.15157,11000000.0
2008-01-21 13:38:00,1.15154,1.15173,1.15128,1.15132,12200000.0
2008-01-21 13:39:00,1.15155,1.15155,1.15095,1.15138,14000000.0
2008-01-21 13:40:00,1.15153,1.15153,1.15117,1.1515,14600000.0
2008-01-21 13:41:00,1.15128,1.15149,1.15113,1.15144,21000000.0
2008-01-21 13:42:00,1.15158,1.15196,1.15142,1.15171,13400000.0
2008-01-21 13:43:00,1.15141,1.15166,1.15124,1.15124,22800000.0
2008-01-21 13:44:00,1.15193,1.15193,1.15139,1.15142,34400000.0
2008-01-21 13:45:00,1.15152,1.15208,1.15139,1.1516,11800000.0
2008-01-21 13:46:00,1.15147,1.1517,1.15138,1.15156,18200000.0
2008-01-21 13:47:00,1.15183,1.1524,1.15138,1.15138,24600000.0
2008-01-21 13:48:00,1.15135,1.1521,1.15135,1.15199,10000000.0
2008-01-21 13:49:00,1.15228,1.15246,1.15192,1.15246,18800000.0
2008-01-21 13:50:00,1.15195,1.15226,1.15156,1.15226,14600000.0
2008-01-21 13:51:00,1.1521,1.15215,1.15176,1.15186,18800000.0
2008-01-21 13:52:00,1.1518,1.15233,1.1518,1.15233,19400000.0
2008-01-21 13:53:00,1.15238,1.15239,1.15202,1.15239,16000000.0
2008-01-21 13:54:00,1.15232,1.15245,1.15207,1.15212,25200000.0
2008-01-21 13:55:00,1.15181,1.15225,1.15181,1.15218,19200000.0
2008-01-21 13:56:00,1.15206,1.15226,1.15184,1.15193,27400000.0
2008-01-21 13:57:00,1.15299,1.15299,1.15282,1.15282,2600000.0
2008-01-21 13:58:00,1.15292,1.1531,1.15263,1.1531,18000000.0
2008-01-21 13:59:00,1.15284,1.15302,1.15263,1.15302,12400000.0
2008-01-21 14:00:00,1.15285,1.15327,1.1527,1.15311,40400000.0
2008-01-21 14:01:00,1.15297,1.153,1.15224,1.15279,16600000.0
2008-01-21 14:02:00,1.15333,1.15366,1.15328,1.15351,18800000.0
2008-01-21 14:03:00,1.15354,1.15354,1.15317,1.15352,6600000.0
2008-01-21 14:04:00,1.15263,1.15311,1.15263,1.15275,21000000.0
2008-01-21 14:05:00,1.15299,1.15336,1.15299,1.15333,21600000.0
2008-01-21 14:06:00,1.15334,1.15383,1.15334,1.15347,13600000.0
2008-01-21 14:07:00,1.15345,1.15345,1.15317,1.15317,5600000.0
2008-01-21 14:08:00,1.15353,1.15359,1.15324,1.15347,14600000.0
2008-01-21 14:09:00,1.15313,1.15357,1.15313,1.15324,10200000.0
2008-01-21 14:10:00,1.15281,1.15293,1.15275,1.15275,23800000.0
2008-01-21 14:11:00,1.15245,1.15284,1.15221,1.15284,9400000.0
2008-01-21 14:12:00,1.15316,1.15316,1.15192,1.15192,20800000.0
2008-01-21 14:13:00,1.1523,1.1523,1.15145,1.15187,16800000.0
2008-01-21 14:14:00,1.15173,1.1519,1.15167,1.1517,12800000.0
2008-01-21 14:15:00,1.15193,1.15269,1.15188,1.15269,10000000.0
2008-01-21 14:16:00,1.15284,1.15312,1.15257,1.15276,10000000.0
2008-01-21 14:17:00,1.15249,1.15304,1.15217,1.15217,8800000.0
2008-01-21 14:18:00,1.1528,1.1534,1.15266,1.1534,17200000.0
2008-01-21 14:19:00,1.15413,1.15438,1.15392,1.15438,50400000.0
2008-01-21 14:20:00,1.15418,1.15418,1.15368,1.15368,64600000.0
2008-01-21 14:21:00,1.1536,1.15377,1.15341,1.15355,23200000.0
2008-01-21 14:22:00,1.1533,1.15331,1.15284,1.15307,10400000.0
2008-01-21 14:23:00,1.15283,1.15329,1.15262,1.15262,21000000.0
2008-01-21 14:24:00,1.15278,1.15278,1.1522,1.1522,8000000.0
2008-01-21 14:25:00,1.15246,1.15246,1.15163,1.152,11600000.0
2008-01-21 14:26:00,1.1518,1.15196,1.15174,1.15174,21200000.0
2008-01-21 14:27:00,1.15166,1.15217,1.15152,1.15158,18000000.0
2008-01-21 14:28:00,1.15168,1.15205,1.15139,1.15205,30400000.0
2008-01-21 14:29:00,1.15183,1.15297,1.15183,1.15297,20200000.0
2008-01-21 14:30:00,1.15313,1.15318,1.153,1.15311,7400000.0
2008-01-21 14:31:00,1.15297,1.15297,1.1524,1.15256,17400000.0
2008-01-21 14:32:00,1.15243,1.15259,1.15215,1.15215,16200000.0
2008-01-21 14:33:00,1.15236,1.15236,1.15123,1.15172,26000000.0
2008-01-21 14:34:00,1.15184,1.15187,1.15144,1.15159,11600000.0
2008-01-21 14:35:00,1.15147,1.152,1.15135,1.15155,9800000.0
2008-01-21 14:36:00,1.15156,1.1519,1.15156,1.15158,9200000.0
2008-01-21 14:37:00,1.15157,1.15175,1.15095,1.15126,9600000.0
2008-01-21 14:38:00,1.15117,1.1515,1.15098,1.15124,24600000.0
2008-01-21 14:39:00,1.15137,1.15137,1.15086,1.15086,8600000.0
2008-01-21 14:40:00,1.15093,1.15138,1.15077,1.15138,19400000.0
2008-01-21 14:41:00,1.15099,1.15197,1.15092,1.15197,67200000.0
2008-01-21 14:42:00,1.15146,1.15176,1.1513,1.15176,22200000.0
2008-01-21 14:43:00,1.15154,1.15193,1.15136,1.15161,15400000.0
2008-01-21 14:44:00,1.15107,1.15166,1.15107,1.15133,13000000.0
2008-01-21 14:45:00,1.15143,1.15177,1.15142,1.15155,18600000.0
2008-01-21 14:46:00,1.15132,1.15172,1.15131,1.1517,15600000.0
2008-01-21 14:47:00,1.1514,1.15173,1.15124,1.15154,10400000.0
2008-01-21 14:48:00,1.15167,1.15167,1.15091,1.15097,18400000.0
2008-01-21 14:49:00,1.15098,1.15137,1.15098,1.15114,11000000.0
2008-01-21 14:50:00,1.15122,1.15136,1.15091,1.15091,14000000.0
2008-01-21 14:51:00,1.1524,1.1527,1.1522,1.1522,12200000.0
2008-01-21 14:52:00,1.15105,1.15148,1.15095,1.15148,12200000.0
2008-01-21 14:53:00,1.15131,1.15147,1.1509,1.1509,31200000.0
2008-01-21 14:54:00,1.15136,1.15136,1.15104,1.15108,24200000.0
2008-01-21 14:55:00,1.15161,1.15161,1.15125,1.15134,15000000.0
2008-01-21 14:56:00,1.15128,1.15155,1.1512,1.1513,21600000.0
2008-01-21 14:57:00,1.15153,1.1519,1.15153,1.15158,28800000.0
2008-01-21 14:58:00,1.15113,1.15113,1.1508,1.15084,12400000.0
2008-01-21 14:59:00,1.1509,1.15172,1.1509,1.15122,15400000.0
2008-01-21 15:00:00,1.15118,1.15148,1.15097,1.15125,17400000.0
2008-01-21 15:01:00,1.15108,1.15222,1.15108,1.15144,23000000.0
2008-01-21 15:02:00,1.15134,1.15222,1.15134,1.15196,16800000.0
2008-01-21 15:03:00,1.152,1.15212,1.15118,1.15118,12800000.0
2008-01-21 15:04:00,1.15136,1.15136,1.15093,1.15093,11600000.0
2008-01-21 15:05:00,1.15084,1.15127,1.15068,1.151,11800000.0
2008-01-21 15:06:00,1.15083,1.15118,1.15077,1.1508,8400000.0
2008-01-21 15:07:00,1.15147,1.15171,1.15142,1.15152,11400000.0
2008-01-21 15:08:00,1.15175,1.15196,1.15159,1.15182,16000000.0
2008-01-21 15:09:00,1.15182,1.15182,1.15157,1.15173,15400000.0
2008-01-21 15:10:00,1.15178,1.15178,1.15134,1.15157,9400000.0
2008-01-21 15:11:00,1.15181,1.15181,1.15124,1.15166,22400000.0
2008-01-21 15:12:00,1.15165,1.1524,1.15139,1.15191,27000000.0
2008-01-21 15:13:00,1.15202,1.15229,1.15191,1.15195,99000000.0
2008-01-21 15:14:00,1.15182,1.15182,1.15133,1.1517,10600000.0
2008-01-21 15:15:00,1.15107,1.15115,1.15088,1.15093,9400000.0
2008-01-21 15:16:00,1.15087,1.15214,1.15087,1.15162,21200000.0
2008-01-21 15:17:00,1.15156,1.15169,1.15121,1.15145,9200000.0
2008-01-21 15:18:00,1.15118,1.15155,1.15117,1.15117,11400000.0
2008-01-21 15:19:00,1.15109,1.15192,1.15109,1.15192,17200000.0
2008-01-21 15:20:00,1.15204,1.15278,1.15186,1.15278,19800000.0
2008-01-21 15:21:00,1.15296,1.15306,1.15245,1.15257,20600000.0
2008-01-21 15:22:00,1.15227,1.15268,1.15221,1.15235,11800000.0
2008-01-21 15:23:00,1.15248,1.15248,1.15177,1.15177,20200000.0
2008-01-21 15:24:00,1.15227,1.15261,1.15206,1.1523,10600000.0
2008-01-21 15:25:00,1.15203,1.15226,1.15158,1.15196,23800000.0
2008-01-21 15:26:00,1.15215,1.15239,1.15203,1.15226,26000000.0
2008-01-21 15:27:00,1.15239,1.1525,1.15232,1.15238,18600000.0
2008-01-21 15:28:00,1.15226,1.1527,1.15226,1.15233,8000000.0
2008-01-21 15:29:00,1.15219,1.15219,1.15163,1.15218,9000000.0
2008-01-21 15:30:00,1.15248,1.15297,1.15242,1.15297,18400000.0
2008-01-21 15:31:00,1.15337,1.15337,1.15293,1.15299,20600000.0
2008-01-21 15:32:00,1.15264,1.15268,1.15209,1.15209,8400000.0
2008-01-21 15:33:00,1.15278,1.15311,1.15263,1.15273,104800000.0
2008-01-21 15:34:00,1.15243,1.1528,1.15213,1.1528,14000000.0
2008-01-21 15:35:00,1.15281,1.15295,1.15263,1.15268,12000000.0
2008-01-21 15:36:00,1.15225,1.15287,1.15225,1.15246,21400000.0
2008-01-21 15:37:00,1.15231,1.15265,1.15231,1.1526,10000000.0
2008-01-21 15:38:00,1.15255,1.15255,1.15213,1.15221,12800000.0
2008-01-21 15:39:00,1.15192,1.15218,1.15171,1.15194,18800000.0
2008-01-21 15:40:00,1.15178,1.15218,1.15178,1.15186,7800000.0
2008-01-21 15:41:00,1.15203,1.15203,1.15155,1.15187,25600000.0
2008-01-21 15:42:00,1.15216,1.15235,1.15214,1.15214,18000000.0
2008-01-21 15:43:00,1.15209,1.15227,1.15188,1.15212,30600000.0
2008-01-21 15:44:00,1.1526,1.15294,1.15246,1.1527,113800000.0
2008-01-21 15:45:00,1.15242,1.15281,1.15219,1.15241,25600000.0
2008-01-21 15:46:00,1.1524,1.15265,1.15221,1.15227,22200000.0
2008-01-21 15:47:00,1.15191,1.15194,1.15148,1.15148,14000000.0
2008-01-21 15:48:00,1.15147,1.15159,1.15127,1.15127,10000000.0
2008-01-21 15:49:00,1.15168,1.15206,1.15168,1.15199,58000000.0
2008-01-21 15:50:00,1.15217,1.15217,1.15158,1.15208,18800000.0
2008-01-21 15:51:00,1.1522,1.1522,1.15177,1.15184,15400000.0
2008-01-21 15:52:00,1.15213,1.15215,1.15207,1.15214,5800000.0
2008-01-21 15:53:00,1.15201,1.15201,1.15103,1.15133,11400000.0
2008-01-21 15:54:00,1.15175,1.15197,1.15133,1.15176,22800000.0
2008-01-21 15:55:00,1.15157,1.15196,1.15157,1.15196,6800000.0
2008-01-21 15:56:00,1.1514,1.15188,1.15114,1.15114,32000000.0
2008-01-21 15:57:00,1.15136,1.15155,1.15107,1.15149,12400000.0
2008-01-21 15:58:00,1.15122,1.15213,1.15122,1.15213,18800000.0
2008-01-21 15:59:00,1.15194,1.15194,1.15133,1.15163,18400000.0
2008-01-21 16:00:00,1.15139,1.15157,1.15113,1.15143,87400000.0
2008-01-21 16:01:00,1.15089,1.15127,1.1508,1.15096,14000000.0
2008-01-21 16:02:00,1.15095,1.15133,1.15069,1.15078,141000000.0
2008-01-21 16:03:00,1.15085,1.15146,1.15074,1.15093,70200000.0
2008-01-21 16:04:00,1.15106,1.15146,1.15091,1.15129,11400000.0
2008-01-21 16:05:00,1.15078,1.15136,1.15078,1.15136,23400000.0
2008-01-21 16:06:00,1.15119,1.15155,1.15119,1.15145,23000000.0
2008-01-21 16:07:00,1.15128,1.15143,1.15106,1.15113,88000000.0
2008-01-21 16:08:00,1.15112,1.15141,1.15096,1.15141,84800000.0
2008-01-21 16:09:00,1.15155,1.15155,1.15095,1.15116,9800000.0
2008-01-21 16:10:00,1.15107,1.15156,1.15082,1.15104,94600000.0
2008-01-21 16:11:00,1.15084,1.15084,1.15033,1.15036,14600000.0
2008-01-21 16:12:00,1.15112,1.15112,1.1507,1.15097,14000000.0
2008-01-21 16:13:00,1.15131,1.15131,1.15076,1.15101,23800000.0
2008-01-21 16:14:00,1.15135,1.15135,1.15038,1.15071,14600000.0
2008-01-21 16:15:00,1.15084,1.15124,1.1508,1.15124,18400000.0
2008-01-21 16:16:00,1.15114,1.15126,1.15096,1.15111,13800000.0
2008-01-21 16:17:00,1.15143,1.15174,1.15111,1.15111,20600000.0
2008-01-21 16:18:00,1.15089,1.15112,1.15089,1.15099,22400000.0
2008-01-21 16:19:00,1.15127,1.15156,1.15106,1.15156,12200000.0
2008-01-21 16:20:00,1.15104,1.15121,1.15088,1.15105,12200000.0
2008-01-21 16:21:00,1.15106,1.15126,1.15079,1.15098,16400000.0
2008-01-21 16:22:00,1.1511,1.15155,1.15083,1.15094,10400000.0
2008-01-21 16:23:00,1.15114,1.15114,1.15079,1.15093,9800000.0
2008-01-21 16:24:00,1.1509,1.15132,1.1509,1.15132,9400000.0
2008-01-21 16:25:00,1.15103,1.15103,1.15084,1.15084,10800000.0
2008-01-21 16:26:00,1.15128,1.15131,1.15088,1.1509,22400000.0
2008-01-21 16:27:00,1.15084,1.15126,1.15079,1.15096,23600000.0
2008-01-21 16:28:00,1.15083,1.15091,1.15067,1.15084,6800000.0
2008-01-21 16:29:00,1.1508,1.15106,1.15074,1.15086,15400000.0
2008-01-21 16:30:00,1.1508,1.15125,1.15057,1.15057,18200000.0
2008-01-21 16:31:00,1.15091,1.15105,1.15069,1.15105,12200000.0
2008-01-21 16:32:00,1.15064,1.15119,1.15064,1.15083,27400000.0
2008-01-21 16:33:00,1.15097,1.15125,1.15074,1.15099,19800000.0
2008-01-21 16:34:00,1.15111,1.15154,1.15111,1.15126,29200000.0
2008-01-21 16:35:00,1.15092,1.15111,1.15071,1.15086,15000000.0
2008-01-21 16:36:00,1.15093,1.15145,1.15085,1.15085,10800000.0
2008-01-21 16:37:00,1.15088,1.15105,1.15029,1.15086,10600000.0
2008-01-21 16:38:00,1.1511,1.15125,1.15069,1.15073,26400000.0
2008-01-21 16:39:00,1.15067,1.15109,1.15059,1.15109,14600000.0
2008-01-21 16:40:00,1.1513,1.15258,1.15123,1.1525,13200000.0
2008-01-21 16:41:00,1.15207,1.15237,1.15207,1.15226,13000000.0
2008-01-21 16:42:00,1.15259,1.15264,1.15227,1.15235,77000000.0
2008-01-21 16:43:00,1.15208,1.15244,1.15157,1.15174,26200000.0
2008-01-21 16:44:00,1.15187,1.15187,1.15148,1.15168,23600000.0
2008-01-21 16:45:00,1.15125,1.15184,1.15103,1.15181,21600000.0
2008-01-21 16:46:00,1.15193,1.15232,1.15185,1.15186,11600000.0
2008-01-21 16:47:00,1.15198,1.15198,1.15133,1.15133,18600000.0
2008-01-21 16:48:00,1.1512,1.15156,1.15117,1.15117,11800000.0
2008-01-21 16:49:00,1.1512,1.15251,1.1512,1.15251,20800000.0
2008-01-21 16:50:00,1.15192,1.15192,1.15151,1.15184,10800000.0
2008-01-21 16:51:00,1.15212,1.15275,1.15199,1.15213,15200000.0
2008-01-21 16:52:00,1.15178,1.15192,1.15099,1.15122,9400000.0
2008-01-21 16:53:00,1.15107,1.15187,1.15107,1.15187,13000000.0
2008-01-21 16:54:00,1.1516,1.15201,1.1516,1.15177,16600000.0
2008-01-21 16:55:00,1.15196,1.15243,1.15176,1.15243,13800000.0
2008-01-21 16:56:00,1.15259,1.15268,1.15162,1.15165,14800000.0
2008-01-21 16:57:00,1.15161,1.15199,1.15161,1.15169,89800000.0
2008-01-21 16:58:00,1.15159,1.15169,1.15131,1.15149,91000000.0
2008-01-21 16:59:00,1.1522,1.1522,1.15166,1.15166,19600000.0
2008-01-21 17:00:00,1.15214,1.15264,1.15214,1.1526,20000000.0
2008-01-21 17:01:00,1.15252,1.15252,1.15195,1.15226,17200000.0
2008-01-21 17:02:00,1.15219,1.15274,1.15197,1.1522,19400000.0
2008-01-21 17:03:00,1.15228,1.15246,1.15205,1.15246,12400000.0
2008-01-21 17:04:00,1.15264,1.15264,1.15214,1.15214,8400000.0
2008-01-21 17:05:00,1.15207,1.15223,1.15174,1.15223,21600000.0
2008-01-21 17:06:00,1.15196,1.15222,1.15177,1.15177,23000000.0
2008-01-21 17:07:00,1.15149,1.15225,1.1512,1.15163,132800000.0
2008-01-21 17:08:00,1.15136,1.15183,1.15133,1.15179,20200000.0
2008-01-21 17:09:00,1.15207,1.15213,1.15171,1.15213,13600000.0
2008-01-21 17:10:00,1.15235,1.15263,1.15223,1.15233,14200000.0
2008-01-21 17:11:00,1.15233,1.15267,1.15229,1.15247,18600000.0
2008-01-21 17:12:00,1.15238,1.15248,1.15212,1.15242,28000000.0
2008-01-21 17:13:00,1.15242,1.15243,1.15209,1.15209,41600000.0
2008-01-21 17:14:00,1.15228,1.15292,1.15223,1.15285,12600000.0
2008-01-21 17:15:00,1.15215,1.15237,1.15215,1.15229,9400000.0
2008-01-21 17:16:00,1.15199,1.15233,1.15195,1.15213,11000000.0
2008-01-21 17:17:00,1.15235,1.15257,1.15202,1.15212,33200000.0
2008-01-21 17:18:00,1.15213,1.15238,1.1517,1.1517,12200000.0
2008-01-21 17:19:00,1.15176,1.15298,1.15176,1.15298,14400000.0
2008-01-21 17:20:00,1.1529,1.15323,1.1529,1.15305,13800000.0
2008-01-21 17:21:00,1.15354,1.15354,1.15281,1.15299,12600000.0
2008-01-21 17:22:00,1.15304,1.15368,1.15304,1.1533,12400000.0
2008-01-21 17:23:00,1.15327,1.15365,1.15305,1.15307,25200000.0
2008-01-21 17:24:00,1.15271,1.15361,1.15254,1.15361,15000000.0
2008-01-21 17:25:00,1.15298,1.15386,1.15285,1.15286,136800000.0
2008-01-21 17:26:00,1.15315,1.15366,1.15315,1.15342,26000000.0
2008-01-21 17:27:00,1.15311,1.15332,1.15294,1.15332,13200000.0
2008-01-21 17:28:00,1.15386,1.15389,1.15366,1.15366,11600000.0
2008-01-21 17:29:00,1.15373,1.15373,1.15324,1.15328,13000000.0
2008-01-21 17:30:00,1.15381,1.15408,1.15356,1.15408,11600000.0
2008-01-21 17:31:00,1.15377,1.15388,1.15299,1.15387,21000000.0
2008-01-21 17:32:00,1.15375,1.15375,1.15331,1.15363,7000000.0
2008-01-21 17:33:00,1.15394,1.1542,1.15377,1.15412,9200000.0
2008-01-21 17:34:00,1.15406,1.1543,1.15364,1.15364,11000000.0
2008-01-21 17:35:00,1.15368,1.15405,1.15354,1.15356,29400000.0
2008-01-21 17:36:00,1.15348,1.15395,1.15342,1.15372,15800000.0
2008-01-21 17:37:00,1.15349,1.15349,1.15294,1.15294,19400000.0
2008-01-21 17:38:00,1.15344,1.15365,1.15315,1.15344,16400000.0
2008-01-21 17:39:00,1.15349,1.15349,1.15299,1.15299,16000000.0
2008-01-21 17:40:00,1.153,1.15325,1.15291,1.15325,16600000.0
2008-01-21 17:41:00,1.15334,1.15411,1.15334,1.15406,17400000.0
2008-01-21 17:42:00,1.15358,1.15405,1.15358,1.15395,13600000.0
2008-01-21 17:43:00,1.1539,1.15408,1.15367,1.15367,7400000.0
2008-01-21 17:44:00,1.15353,1.15383,1.15332,1.15373,14400000.0
2008-01-21 17:45:00,1.15359,1.15359,1.15314,1.1534,11000000.0
2008-01-21 17:46:00,1.15406,1.15406,1.15357,1.15376,16000000.0
2008-01-21 17:47:00,1.1535,1.15385,1.15331,1.15335,70000000.0
2008-01-21 17:48:00,1.15336,1.15406,1.15315,1.15344,24000000.0
2008-01-21 17:49:00,1.15357,1.15378,1.1531,1.1531,37800000.0
2008-01-21 17:50:00,1.15322,1.15337,1.1531,1.15323,16400000.0
2008-01-21 17:51:00,1.1533,1.1536,1.15318,1.15345,16000000.0
2008-01-21 17:52:00,1.15336,1.15382,1.15325,1.1533,18000000.0
2008-01-21 17:53:00,1.15355,1.15436,1.15355,1.15403,17000000.0
2008-01-21 17:54:00,1.154,1.15404,1.15363,1.15366,43600000.0
2008-01-21 17:55:00,1.15329,1.15339,1.15289,1.15289,8600000.0
2008-01-21 17:56:00,1.15283,1.15322,1.15227,1.15227,18600000.0
2008-01-21 17:57:00,1.15294,1.15329,1.15273,1.15329,15200000.0
2008-01-21 17:58:00,1.15334,1.15367,1.15334,1.15363,17200000.0
2008-01-21 17:59:00,1.15352,1.15413,1.15342,1.15405,19200000.0
2008-01-21 18:00:00,1.15453,1.15453,1.15379,1.15415,14800000.0
2008-01-21 18:01:00,1.15393,1.15402,1.15371,1.15371,15800000.0
2008-01-21 18:02:00,1.15338,1.15371,1.15338,1.15339,6800000.0
2008-01-21 18:03:00,1.1537,1.15376,1.15322,1.15341,27800000.0
2008-01-21 18:04:00,1.15323,1.15335,1.15275,1.15312,21200000.0
2008-01-21 18:05:00,1.15316,1.15335,1.15303,1.15325,17400000.0
2008-01-21 18:06:00,1.15362,1.1538,1.15332,1.15339,18400000.0
2008-01-21 18:07:00,1.15307,1.15347,1.15306,1.15347,17000000.0
2008-01-21 18:08:00,1.1529,1.15351,1.1529,1.15308,25800000.0
2008-01-21 18:09:00,1.1532,1.1535,1.15308,1.1535,15000000.0
2008-01-21 18:10:00,1.15352,1.15465,1.15352,1.15422,20600000.0
2008-01-21 18:11:00,1.15423,1.15454,1.15387,1.1542,23800000.0
2008-01-21 18:12:00,1.15456,1.15514,1.15456,1.15478,24400000.0
2008-01-21 18:13:00,1.15458,1.15458,1.15406,1.15406,15600000.0
2008-01-21 18:14:00,1.15438,1.15438,1.15401,1.15424,15600000.0
2008-01-21 18:15:00,1.15403,1.15413,1.15393,1.15394,13800000.0
2008-01-21 18:16:00,1.15388,1.15388,1.15343,1.15343,7400000.0
2008-01-21 18:17:00,1.15336,1.15336,1.15277,1.15318,17600000.0
2008-01-21 18:18:00,1.15281,1.15325,1.15281,1.1531,12400000.0
2008-01-21 18:19:00,1.1533,1.1533,1.15278,1.15291,24400000.0
2008-01-21 18:20:00,1.15259,1.1528,1.15221,1.15221,10200000.0
2008-01-21 18:21:00,1.15187,1.1524,1.15187,1.1524,19200000.0
2008-01-21 18:22:00,1.15241,1.15289,1.15241,1.15253,15600000.0
2008-01-21 18:23:00,1.15319,1.1536,1.15244,1.15354,85600000.0
2008-01-21 18:24:00,1.15317,1.15317,1.15257,1.15257,13800000.0
2008-01-21 18:25:00,1.15256,1.15256,1.15186,1.15208,17800000.0
2008-01-21 18:26:00,1.15226,1.15226,1.15213,1.15214,12200000.0
2008-01-21 18:27:00,1.1525,1.153,1.15241,1.15292,20800000.0
2008-01-21 18:28:00,1.15318,1.15336,1.15311,1.15334,22000000.0
2008-01-21 18:29:00,1.15306,1.15306,1.15294,1.15302,17200000.0
2008-01-21 18:30:00,1.15274,1.15304,1.15243,1.15289,11200000.0
2008-01-21 18:31:00,1.15289,1.15307,1.15266,1.15296,26600000.0
2008-01-21 18:32:00,1.1519,1.152,1.151,1.1511,12000000.0
2008-01-21 18:33:00,1.15254,1.15282,1.1525,1.15253,12000000.0
2008-01-21 18:34:00,1.1527,1.15293,1.15255,1.15255,13400000.0
2008-01-21 18:35:00,1.15287,1.15287,1.15211,1.15211,19400000.0
2008-01-21 18:36:00,1.15225,1.15282,1.15219,1.15279,23200000.0
2008-01-21 18:37:00,1.15303,1.15303,1.15253,1.15265,21400000.0
2008-01-21 18:38:00,1.15283,1.15324,1.15236,1.15324,21800000.0
2008-01-21 18:39:00,1.15321,1.15328,1.15273,1.15328,13400000.0
2008-01-21 18:40:00,1.15353,1.15358,1.15299,1.15343,36200000.0
2008-01-21 18:41:00,1.15344,1.15394,1.15337,1.15349,31800000.0
2008-01-21 18:42:00,1.15353,1.15382,1.15349,1.15355,9400000.0
2008-01-21 18:43:00,1.15372,1.15372,1.15345,1.15367,18400000.0
2008-01-21 18:44:00,1.15348,1.15374,1.15327,1.15374,18200000.0
2008-01-21 18:45:00,1.15344,1.15346,1.15316,1.15319,9200000.0
2008-01-21 18:46:00,1.15296,1.1533,1.15229,1.15281,10600000.0
2008-01-21 18:47:00,1.15216,1.15257,1.15195,1.15247,18400000.0
2008-01-21 18:48:00,1.15229,1.15286,1.15227,1.15269,14600000.0
2008-01-21 18:49:00,1.15218,1.15249,1.15209,1.15226,11000000.0
2008-01-21 18:50:00,1.15209,1.15222,1.15198,1.15216,14600000.0
2008-01-21 18:51:00,1.15212,1.15246,1.15189,1.15189,10200000.0
2008-01-21 18:52:00,1.15212,1.15249,1.15204,1.1524,14400000.0
2008-01-21 18:53:00,1.15267,1.15288,1.15255,1.15255,6800000.0
2008-01-21 18:54:00,1.15273,1.1529,1.15233,1.15233,16800000.0
2008-01-21 18:55:00,1.1522,1.15242,1.15154,1.15195,21800000.0
2008-01-21 18:56:00,1.15102,1.15135,1.15078,1.15125,18200000.0
2008-01-21 18:57:00,1.15143,1.15169,1.15115,1.15169,14000000.0
2008-01-21 18:58:00,1.15094,1.15113,1.15069,1.15113,7200000.0
2008-01-21 18:59:00,1.15088,1.15219,1.15088,1.15219,130000000.0
2008-01-21 19:00:00,1.15227,1.15227,1.15124,1.15124,8200000.0
2008-01-21 19:01:00,1.15108,1.15108,1.15014,1.15014,9000000.0
2008-01-21 19:02:00,1.15039,1.15039,1.15008,1.15008,11400000.0
2008-01-21 19:03:00,1.15021,1.15113,1.15021,1.1504,25600000.0
2008-01-21 19:04:00,1.15034,1.15067,1.15032,1.15046,9800000.0
2008-01-21 19:05:00,1.15043,1.15117,1.15023,1.15117,9200000.0
2008-01-21 19:06:00,1.15049,1.15134,1.15049,1.15102,9000000.0
2008-01-21 19:07:00,1.1512,1.15158,1.15099,1.15158,12000000.0
2008-01-21 19:08:00,1.15157,1.15157,1.15117,1.15126,48600000.0
2008-01-21 19:09:00,1.15137,1.15141,1.15087,1.15087,11000000.0
2008-01-21 19:10:00,1.15117,1.15157,1.15097,1.1514,25000000.0
2008-01-21 19:11:00,1.15109,1.15124,1.15083,1.15119,10200000.0
2008-01-21 19:12:00,1.15151,1.15205,1.15151,1.15184,18200000.0
2008-01-21 19:13:00,1.15165,1.15213,1.15149,1.15167,23600000.0
2008-01-21 19:14:00,1.15148,1.15148,1.15071,1.15071,6200000.0
2008-01-21 19:15:00,1.15108,1.15108,1.1506,1.15068,17800000.0
2008-01-21 19:16:00,1.15054,1.15085,1.15041,1.15085,12200000.0
2008-01-21 19:17:00,1.15089,1.15158,1.15089,1.15139,14600000.0
2008-01-21 19:18:00,1.15155,1.1518,1.15138,1.1518,11000000.0
2008-01-21 19:19:00,1.15168,1.1523,1.15168,1.15179,11000000.0
2008-01-21 19:20:00,1.15161,1.15221,1.15157,1.15157,10000000.0
2008-01-21 19:21:00,1.1518,1.15184,1.15101,1.15144,13000000.0
2008-01-21 19:22:00,1.15142,1.15178,1.15127,1.15147,12400000.0
2008-01-21 19:23:00,1.1513,1.15162,1.1513,1.15162,13800000.0
2008-01-21 19:24:00,1.1514,1.1514,1.15107,1.15107,11200000.0
2008-01-21 19:25:00,1.1513,1.15137,1.15113,1.15124,27600000.0
2008-01-21 19:26:00,1.15112,1.1516,1.15112,1.15139,7800000.0
2008-01-21 19:27:00,1.15144,1.15144,1.15095,1.15124,23800000.0
2008-01-21 19:28:00,1.15082,1.15105,1.15074,1.15089,18200000.0
2008-01-21 19:29:00,1.15074,1.1511,1.15074,1.15091,11600000.0
2008-01-21 19:30:00,1.15134,1.15134,1.15084,1.15084,10000000.0
2008-01-21 19:31:00,1.15085,1.15202,1.15085,1.15169,9400000.0
2008-01-21 19:32:00,1.15148,1.15148,1.15087,1.15087,25400000.0
2008-01-21 19:33:00,1.15041,1.15055,1.15028,1.15035,9000000.0
2008-01-21 19:34:00,1.151,1.15118,1.15078,1.15118,17200000.0
2008-01-21 19:35:00,1.15153,1.15176,1.15153,1.15153,14800000.0
2008-01-21 19:36:00,1.15119,1.15119,1.15054,1.15074,13800000.0
2008-01-21 19:37:00,1.15099,1.15131,1.15084,1.15103,6800000.0
2008-01-21 19:38:00,1.15102,1.15108,1.15071,1.15087,9400000.0
2008-01-21 19:39:00,1.15054,1.15104,1.15054,1.15104,12800000.0
2008-01-21 19:40:00,1.15107,1.15138,1.15072,1.15123,12800000.0
2008-01-21 19:41:00,1.15135,1.15135,1.15102,1.15103,6800000.0
2008-01-21 19:42:00,1.15089,1.151,1.15067,1.15072,10600000.0
2008-01-21 19:43:00,1.15091,1.15108,1.15036,1.15036,19600000.0
2008-01-21 19:44:00,1.1507,1.15079,1.15059,1.1507,8800000.0
2008-01-21 19:45:00,1.15101,1.15121,1.15062,1.15121,8600000.0
2008-01-21 19:46:00,1.15086,1.15127,1.15085,1.15086,7400000.0
2008-01-21 19:47:00,1.151,1.15142,1.151,1.15111,14400000.0
2008-01-21 19:48:00,1.15107,1.15123,1.15104,1.15106,19400000.0
2008-01-21 19:49:00,1.15081,1.15111,1.15041,1.15102,14000000.0
2008-01-21 19:50:00,1.15101,1.15105,1.15078,1.15089,12800000.0
2008-01-21 19:51:00,1.15085,1.15138,1.15067,1.15088,20000000.0
2008-01-21 19:52:00,1.15119,1.15156,1.15106,1.15107,20400000.0
2008-01-21 19:53:00,1.15152,1.15152,1.15121,1.15124,11600000.0
2008-01-21 19:54:00,1.15192,1.15192,1.15158,1.15179,12800000.0
2008-01-21 19:55:00,1.15177,1.15177,1.15077,1.15146,14400000.0
2008-01-21 19:56:00,1.1507,1.15132,1.15069,1.15084,24600000.0
2008-01-21 19:57:00,1.15073,1.15105,1.15072,1.15105,7400000.0
2008-01-21 19:58:00,1.15089,1.15147,1.15085,1.15147,15000000.0
2008-01-21 19:59:00,1.15115,1.15115,1.15035,1.15035,15200000.0
2008-01-21 20:00:00,1.15056,1.1508,1.1504,1.15078,12000000.0
2008-01-21 20:01:00,1.1508,1.15112,1.15071,1.15071,10800000.0
2008-01-21 20:02:00,1.15064,1.15086,1.15033,1.15055,13200000.0
2008-01-21 20:03:00,1.15109,1.15165,1.15104,1.15165,16200000.0
2008-01-21 20:04:00,1.15185,1.15219,1.15167,1.15219,10600000.0
2008-01-21 20:05:00,1.15168,1.15177,1.15138,1.15176,23400000.0
2008-01-21 20:06:00,1.15159,1.15163,1.15112,1.15156,8800000.0
2008-01-21 20:07:00,1.15156,1.15156,1.15089,1.15089,17800000.0
2008-01-21 20:08:00,1.15046,1.15053,1.15011,1.15011,15400000.0
2008-01-21 20:09:00,1.15,1.15058,1.14986,1.15033,20000000.0
2008-01-21 20:10:00,1.1507,1.15145,1.15048,1.15136,15400000.0
2008-01-21 20:11:00,1.15117,1.15143,1.151,1.151,16400000.0
2008-01-21 20:12:00,1.15138,1.15155,1.1512,1.15137,13200000.0
2008-01-21 20:13:00,1.15153,1.15159,1.15136,1.1514,6800000.0
2008-01-21 20:14:00,1.15197,1.15232,1.15175,1.15188,6800000.0
2008-01-21 20:15:00,1.15137,1.15154,1.15072,1.15072,23400000.0
2008-01-21 20:16:00,1.15078,1.15085,1.15078,1.15085,2000000.0
2008-01-21 20:17:00,1.15108,1.15108,1.1508,1.15091,9600000.0
2008-01-21 20:18:00,1.15068,1.15087,1.15033,1.1506,11600000.0
2008-01-21 20:19:00,1.1503,1.15067,1.15027,1.15058,16000000.0
2008-01-21 20:20:00,1.15053,1.15073,1.15025,1.15041,19000000.0
2008-01-21 20:21:00,1.15015,1.15081,1.15015,1.15023,22800000.0
2008-01-21 20:22:00,1.15025,1.15025,1.15009,1.15016,11600000.0
2008-01-21 20:23:00,1.15037,1.15053,1.15005,1.15005,14600000.0
2008-01-21 20:24:00,1.15067,1.15098,1.15023,1.15075,16600000.0
2008-01-21 20:25:00,1.15131,1.15141,1.15068,1.15068,14200000.0
2008-01-21 20:26:00,1.15066,1.15075,1.15029,1.15045,23800000.0
2008-01-21 20:27:00,1.15046,1.15056,1.15024,1.15029,12000000.0
2008-01-21 20:28:00,1.15045,1.15075,1.15045,1.15061,13600000.0
2008-01-21 20:29:00,1.15109,1.15109,1.15037,1.15079,22800000.0
2008-01-21 20:30:00,1.15071,1.15097,1.15044,1.15083,17000000.0
2008-01-21 20:31:00,1.15103,1.15128,1.15072,1.15086,16400000.0
2008-01-21 20:32:00,1.15133,1.15141,1.15106,1.1513,14200000.0
2008-01-21 20:33:00,1.15124,1.15143,1.15073,1.15143,10800000.0
2008-01-21 20:34:00,1.15129,1.15166,1.15069,1.15096,23200000.0
2008-01-21 20:35:00,1.15155,1.15158,1.15127,1.15127,23000000.0
2008-01-21 20:36:00,1.15156,1.15181,1.15151,1.15154,13200000.0
2008-01-21 20:37:00,1.15205,1.15215,1.15183,1.15198,11800000.0
2008-01-21 20:38:00,1.15191,1.15191,1.1515,1.15152,11000000.0
2008-01-21 20:39:00,1.15192,1.152,1.15186,1.152,9200000.0
2008-01-21 20:40:00,1.15198,1.15198,1.15142,1.15142,20200000.0
2008-01-21 20:41:00,1.15124,1.15124,1.15077,1.15083,7400000.0
2008-01-21 20:42:00,1.15081,1.15131,1.15081,1.15131,9800000.0
2008-01-21 20:43:00,1.1508,1.15097,1.15033,1.15033,11400000.0
2008-01-21 20:44:00,1.15065,1.15112,1.15065,1.15112,19400000.0
2008-01-21 20:45:00,1.15142,1.15167,1.15108,1.15108,18000000.0
2008-01-21 20:46:00,1.15128,1.15153,1.15113,1.15116,8000000.0
2008-01-21 20:47:00,1.15107,1.15158,1.15103,1.15121,11200000.0
2008-01-21 20:48:00,1.15133,1.15133,1.15091,1.15091,3200000.0
2008-01-21 20:49:00,1.1523,1.1523,1.152,1.1523,9800000.0
2008-01-21 20:50:00,1.15098,1.15128,1.15098,1.15105,9800000.0
2008-01-21 20:51:00,1.15093,1.15111,1.15064,1.1507,24400000.0
2008-01-21 20:52:00,1.15076,1.15091,1.1504,1.15085,16800000.0
2008-01-21 20:53:00,1.15087,1.15087,1.15074,1.15074,14800000.0
2008-01-21 20:54:00,1.15081,1.15112,1.15062,1.15071,19600000.0
2008-01-21 20:55:00,1.15076,1.15102,1.15072,1.15072,15400000.0
2008-01-21 20:56:00,1.15087,1.1511,1.15049,1.15078,5800000.0
2008-01-21 20:57:00,1.15062,1.15114,1.15047,1.15083,15000000.0
2008-01-21 20:58:00,1.15074,1.15109,1.15046,1.15109,22400000.0
2008-01-21 20:59:00,1.15118,1.15126,1.15117,1.15126,21000000.0
2008-01-21 21:00:00,1.15131,1.15142,1.15118,1.15142,11800000.0
2008-01-21 21:01:00,1.15092,1.15108,1.15064,1.15082,27400000.0
2008-01-21 21:02:00,1.15129,1.15159,1.15108,1.15146,24200000.0
2008-01-21 21:03:00,1.15119,1.15167,1.15119,1.15123,12400000.0
2008-01-21 21:04:00,1.15097,1.15112,1.15087,1.15087,14800000.0
2008-01-21 21:05:00,1.15107,1.15131,1.15107,1.15115,19800000.0
2008-01-21 21:06:00,1.15111,1.15136,1.15103,1.15108,10600000.0
2008-01-21 21:07:00,1.15108,1.15117,1.15082,1.15095,11800000.0
2008-01-21 21:08:00,1.15119,1.15134,1.15101,1.15119,10600000.0
2008-01-21 21:09:00,1.15125,1.15138,1.15089,1.15089,11600000.0
2008-01-21 21:10:00,1.15121,1.15138,1.15089,1.15124,11000000.0
2008-01-21 21:11:00,1.15175,1.15187,1.15128,1.15144,17800000.0
2008-01-21 21:12:00,1.15128,1.1515,1.15122,1.15122,4200000.0
2008-01-21 21:13:00,1.15176,1.15186,1.15176,1.1518,8800000.0
2008-01-21 21:14:00,1.15182,1.15182,1.15122,1.15122,18600000.0
2008-01-21 21:15:00,1.15157,1.15184,1.15148,1.15165,19600000.0
2008-01-21 21:16:00,1.15169,1.15169,1.15127,1.15129,5800000.0
2008-01-21 21:17:00,1.15133,1.15155,1.15118,1.15146,13600000.0
2008-01-21 21:18:00,1.15098,1.15105,1.15064,1.15105,8000000.0
2008-01-21 21:19:00,1.15114,1.15149,1.15114,1.15119,7200000.0
2008-01-21 21:20:00,1.1538,1.1538,1.1535,1.1535,23200000.0
2008-01-21 21:21:00,1.15115,1.15118,1.15086,1.15086,23200000.0
2008-01-21 21:22:00,1.15071,1.15075,1.15025,1.15065,10600000.0
2008-01-21 21:23:00,1.15089,1.15103,1.1507,1.15103,15800000.0
2008-01-21 21:24:00,1.15084,1.15118,1.1508,1.15118,8800000.0
2008-01-21 21:25:00,1.1538,1.1541,1.1537,1.1541,8200000.0
2008-01-21 21:26:00,1.15089,1.15106,1.15089,1.15106,8200000.0
2008-01-21 21:27:00,1.15124,1.15126,1.15106,1.15106,13800000.0
2008-01-21 21:28:00,1.15072,1.15131,1.15072,1.15082,20000000.0
2008-01-21 21:29:00,1.1515,1.1515,1.15146,1.15146,2600000.0
2008-01-21 21:30:00,1.15185,1.15185,1.15146,1.15156,23200000.0
2008-01-21 21:31:00,1.15092,1.15155,1.15089,1.15155,7400000.0
2008-01-21 21:32:00,1.1512,1.15123,1.15089,1.15089,11000000.0
2008-01-21 21:33:00,1.15115,1.15138,1.15104,1.15138,14600000.0
2008-01-21 21:34:00,1.15111,1.15156,1.15111,1.15136,16000000.0
2008-01-21 21:35:00,1.15151,1.1518,1.15111,1.15146,15200000.0
2008-01-21 21:36:00,1.15095,1.15132,1.15095,1.15118,6800000.0
2008-01-21 21:37:00,1.15127,1.15138,1.15085,1.15138,10800000.0
2008-01-21 21:38:00,1.15086,1.15107,1.15059,1.15107,13200000.0
2008-01-21 21:39:00,1.15128,1.15133,1.15067,1.15122,21400000.0
2008-01-21 21:40:00,1.15074,1.15098,1.15065,1.15065,12200000.0
2008-01-21 21:41:00,1.15112,1.15162,1.15112,1.15146,22200000.0
2008-01-21 21:42:00,1.15153,1.15153,1.15116,1.15152,26200000.0
2008-01-21 21:43:00,1.151,1.15136,1.151,1.15126,9000000.0
2008-01-21 21:44:00,1.15127,1.15148,1.15127,1.1513,17400000.0
2008-01-21 21:45:00,1.15137,1.15185,1.1511,1.15132,14200000.0
2008-01-21 21:46:00,1.15151,1.15153,1.15131,1.15153,10600000.0
2008-01-21 21:47:00,1.15115,1.15151,1.15115,1.15119,21800000.0
2008-01-21 21:48:00,1.15128,1.15177,1.15115,1.15152,8000000.0
2008-01-21 21:49:00,1.1516,1.15211,1.1516,1.15188,18000000.0
2008-01-21 21:50:00,1.15227,1.15246,1.15201,1.15246,18200000.0
2008-01-21 21:51:00,1.15227,1.15261,1.15227,1.15251,15400000.0
2008-01-21 21:52:00,1.15276,1.15295,1.15231,1.15265,10400000.0
2008-01-21 21:53:00,1.15258,1.15271,1.15228,1.15238,27200000.0
2008-01-21 21:54:00,1.15228,1.15279,1.15214,1.15248,21400000.0
2008-01-21 21:55:00,1.15243,1.15304,1.15237,1.15304,18800000.0
2008-01-21 21:56:00,1.15294,1.1531,1.15253,1.15263,8400000.0
2008-01-21 21:57:00,1.15281,1.15281,1.15218,1.15274,22400000.0
2008-01-21 21:58:00,1.1529,1.15331,1.15248,1.15331,15000000.0
2008-01-21 21:59:00,1.15338,1.15395,1.15308,1.15391,10400000.0
2008-01-21 22:00:00,1.15469,1.15485,1.15438,1.15438,9800000.0
2008-01-21 22:01:00,1.15426,1.15454,1.15416,1.15437,14400000.0
2008-01-21 22:02:00,1.15426,1.15473,1.15426,1.15461,16800000.0
2008-01-21 22:03:00,1.15418,1.1543,1.15379,1.15397,10800000.0
2008-01-21 22:04:00,1.15355,1.15414,1.15355,1.15414,7800000.0
2008-01-21 22:05:00,1.15332,1.15391,1.15328,1.15345,23400000.0
2008-01-21 22:06:00,1.1535,1.15413,1.15342,1.15367,20800000.0
2008-01-21 22:07:00,1.15358,1.15365,1.15314,1.15331,20000000.0
2008-01-21 22:08:00,1.1535,1.1538,1.1535,1.1537,17000000.0
2008-01-21 22:09:00,1.15353,1.1537,1.15337,1.15348,17000000.0
2008-01-21 22:10:00,1.15359,1.15391,1.15357,1.15387,14400000.0
2008-01-21 22:11:00,1.15338,1.15388,1.15338,1.15388,14800000.0
2008-01-21 22:12:00,1.15329,1.15329,1.15295,1.15329,20000000.0
2008-01-21 22:13:00,1.15325,1.15353,1.15311,1.15326,11400000.0
2008-01-21 22:14:00,1.15323,1.15323,1.15282,1.15282,16800000.0
2008-01-21 22:15:00,1.15324,1.15326,1.15283,1.15308,15000000.0
2008-01-21 22:16:00,1.15305,1.1532,1.1527,1.1527,9600000.0
2008-01-21 22:17:00,1.15272,1.1533,1.15272,1.15276,18600000.0
2008-01-21 22:18:00,1.15267,1.15291,1.15265,1.15283,11200000.0
2008-01-21 22:19:00,1.15279,1.15296,1.15249,1.15296,19800000.0
2008-01-21 22:20:00,1.15304,1.15304,1.15276,1.15286,13800000.0
2008-01-21 22:21:00,1.1526,1.15279,1.15248,1.15274,10800000.0
2008-01-21 22:22:00,1.15281,1.15306,1.15271,1.15271,14600000.0
2008-01-21 22:23:00,1.15283,1.15297,1.15277,1.15291,12200000.0
2008-01-21 22:24:00,1.15298,1.15298,1.15268,1.15295,18000000.0
2008-01-21 22:25:00,1.15316,1.15352,1.15299,1.15348,14800000.0
2008-01-21 22:26:00,1.15346,1.15352,1.15319,1.15352,18000000.0
2008-01-21 22:27:00,1.15332,1.15348,1.15301,1.15346,11000000.0
2008-01-21 22:28:00,1.15335,1.15335,1.15314,1.15334,9200000.0
2008-01-21 22:29:00,1.1542,1.1544,1.1542,1.1544,10600000.0
2008-01-21 22:30:00,1.1534,1.15368,1.15306,1.1534,10600000.0
2008-01-21 22:31:00,1.15318,1.15319,1.15318,1.15319,3200000.0
2008-01-21 22:32:00,1.15317,1.15342,1.15302,1.15304,21600000.0
2008-01-21 22:33:00,1.15299,1.15399,1.15299,1.15369,14200000.0
2008-01-21 22:34:00,1.15401,1.15401,1.15345,1.15359,14000000.0
2008-01-21 22:35:00,1.15361,1.15362,1.15321,1.15345,25000000.0
2008-01-21 22:36:00,1.15368,1.15375,1.15327,1.15327,11000000.0
2008-01-21 22:37:00,1.15335,1.15366,1.1532,1.15323,13000000.0
2008-01-21 22:38:00,1.15329,1.15367,1.15324,1.1534,18200000.0
2008-01-21 22:39:00,1.15357,1.15397,1.15312,1.15355,25000000.0
2008-01-21 22:40:00,1.15321,1.15341,1.15321,1.15341,24800000.0
2008-01-21 22:41:00,1.15401,1.15422,1.15351,1.15389,10200000.0
2008-01-21 22:42:00,1.15415,1.1543,1.15395,1.15406,13600000.0
2008-01-21 22:43:00,1.15426,1.1545,1.15419,1.1542,9600000.0
2008-01-21 22:44:00,1.15411,1.1545,1.15393,1.1542,16600000.0
2008-01-21 22:45:00,1.15414,1.15415,1.15385,1.15385,19600000.0
2008-01-21 22:46:00,1.15404,1.15438,1.15404,1.15438,6800000.0
2008-01-21 22:47:00,1.15333,1.1541,1.15331,1.1541,9600000.0
2008-01-21 22:48:00,1.15395,1.15406,1.15356,1.15404,29200000.0
2008-01-21 22:49:00,1.15361,1.15404,1.15328,1.15337,29200000.0
2008-01-21 22:50:00,1.15341,1.15361,1.15312,1.15346,19400000.0
2008-01-21 22:51:00,1.15333,1.15395,1.15333,1.15395,12800000.0
2008-01-21 22:52:00,1.1541,1.1541,1.15331,1.15331,12600000.0
2008-01-21 22:53:00,1.15371,1.15371,1.15327,1.15327,16200000.0
2008-01-21 22:54:00,1.15406,1.15425,1.15404,1.15425,10400000.0
2008-01-21 22:55:00,1.15359,1.15398,1.15359,1.15398,6800000.0
2008-01-21 22:56:00,1.15378,1.15378,1.15295,1.15295,16600000.0
2008-01-21 22:57:00,1.15313,1.15337,1.15293,1.15308,19200000.0
2008-01-21 22:58:00,1.15355,1.15379,1.1535,1.15356,9200000.0
2008-01-21 22:59:00,1.15354,1.15356,1.15338,1.15343,24200000.0
2008-01-21 23:00:00,1.15354,1.15355,1.15337,1.15341,10600000.0
2008-01-21 23:01:00,1.1552,1.1552,1.1545,1.1547,9400000.0
2008-01-21 23:02:00,1.15318,1.15359,1.15308,1.1532,9400000.0
2008-01-21 23:03:00,1.1547,1.1549,1.1545,1.1547,19400000.0
2008-01-21 23:04:00,1.1549,1.1551,1.1547,1.1547,19400000.0
2008-01-21 23:05:00,1.15304,1.15336,1.15298,1.15331,19400000.0
2008-01-21 23:06:00,1.15334,1.15334,1.15318,1.15318,6400000.0
2008-01-21 23:07:00,1.15328,1.15372,1.15322,1.15348,18800000.0
2008-01-21 23:08:00,1.15378,1.15378,1.15332,1.15332,6800000.0
2008-01-21 23:09:00,1.15346,1.15422,1.15346,1.15416,13600000.0
2008-01-21 23:10:00,1.15415,1.15438,1.15399,1.15405,16600000.0
2008-01-21 23:11:00,1.15387,1.15464,1.15387,1.15424,17200000.0
2008-01-21 23:12:00,1.15423,1.15433,1.15397,1.15403,25000000.0
2008-01-21 23:13:00,1.1541,1.15451,1.15382,1.15406,26200000.0
2008-01-21 23:14:00,1.15388,1.15445,1.15388,1.15404,16600000.0
2008-01-21 23:15:00,1.15419,1.15448,1.15399,1.15405,33200000.0
2008-01-21 23:16:00,1.15381,1.1543,1.15381,1.15404,14000000.0
2008-01-21 23:17:00,1.15414,1.15414,1.15391,1.154,11800000.0
2008-01-21 23:18:00,1.15378,1.15412,1.15378,1.15412,10200000.0
2008-01-21 23:19:00,1.1538,1.15434,1.1538,1.15392,23400000.0
2008-01-21 23:20:00,1.1539,1.15422,1.15387,1.15422,16000000.0
2008-01-21 23:21:00,1.15443,1.15451,1.15424,1.1545,17800000.0
2008-01-21 23:22:00,1.1544,1.1544,1.15372,1.15372,4200000.0
2008-01-21 23:23:00,1.15366,1.15382,1.15337,1.1538,23200000.0
2008-01-21 23:24:00,1.1537,1.1537,1.15311,1.15311,15600000.0
2008-01-21 23:25:00,1.15313,1.15331,1.15311,1.15327,12200000.0
2008-01-21 23:26:00,1.1528,1.15369,1.1528,1.15342,9800000.0
2008-01-21 23:27:00,1.15354,1.15358,1.15323,1.15358,11000000.0
2008-01-21 23:28:00,1.15366,1.15375,1.15358,1.15358,6800000.0
2008-01-21 23:29:00,1.15336,1.15374,1.15336,1.15357,18400000.0
2008-01-21 23:30:00,1.15359,1.15367,1.15323,1.15367,19400000.0
2008-01-21 23:31:00,1.15345,1.15364,1.15315,1.15327,11600000.0
2008-01-21 23:32:00,1.15341,1.15341,1.15271,1.15302,24400000.0
2008-01-21 23:33:00,1.15319,1.1534,1.15296,1.1534,20800000.0
2008-01-21 23:34:00,1.15316,1.15373,1.15316,1.15361,23200000.0
2008-01-21 23:35:00,1.15329,1.15394,1.15325,1.15342,13000000.0
2008-01-21 23:36:00,1.15357,1.15383,1.15343,1.15343,11800000.0
2008-01-21 23:37:00,1.15369,1.15395,1.15369,1.15395,15200000.0
2008-01-21 23:38:00,1.15405,1.15412,1.15363,1.15412,18200000.0
2008-01-21 23:39:00,1.1541,1.15452,1.15397,1.15415,9400000.0
2008-01-21 23:40:00,1.15351,1.15391,1.15351,1.15391,12800000.0
2008-01-21 23:41:00,1.1543,1.1543,1.15353,1.15365,14600000.0
2008-01-21 23:42:00,1.15336,1.15402,1.15329,1.15402,8600000.0
2008-01-21 23:43:00,1.15352,1.15352,1.1528,1.15306,12000000.0
2008-01-21 23:44:00,1.15371,1.15445,1.15363,1.15425,15400000.0
2008-01-21 23:45:00,1.15409,1.15444,1.15377,1.154,32200000.0
2008-01-21 23:46:00,1.15383,1.15407,1.15344,1.15373,16600000.0
2008-01-21 23:47:00,1.15349,1.15419,1.15349,1.15419,15800000.0
2008-01-21 23:48:00,1.15412,1.15442,1.15412,1.15426,15600000.0
2008-01-21 23:49:00,1.15423,1.15437,1.15405,1.15434,8200000.0
2008-01-21 23:50:00,1.15412,1.15471,1.15388,1.15471,10200000.0
2008-01-21 23:51:00,1.15463,1.15465,1.15374,1.15374,17400000.0
2008-01-21 23:52:00,1.15414,1.15447,1.15409,1.15409,12600000.0
2008-01-21 23:53:00,1.15389,1.15425,1.15388,1.15425,13800000.0
2008-01-21 23:54:00,1.1539,1.154,1.15368,1.15391,10800000.0
2008-01-21 23:55:00,1.15406,1.15454,1.15403,1.15411,19400000.0
2008-01-21 23:56:00,1.15416,1.15459,1.15404,1.15459,16000000.0
2008-01-21 23:57:00,1.15391,1.15467,1.15391,1.15467,9000000.0
2008-01-21 23:58:00,1.15475,1.15475,1.15394,1.15409,21000000.0
2008-01-21 23:59:00,1.15396,1.15398,1.15355,1.15369,16600000.0
2008-01-22 00:00:00,1.15379,1.15411,1.15375,1.15375,9000000.0
2008-01-22 00:01:00,1.15407,1.1547,1.15407,1.15425,22200000.0
2008-01-22 00:02:00,1.15421,1.15421,1.15389,1.15396,11800000.0
2008-01-22 00:03:00,1.15414,1.15428,1.15399,1.15428,7800000.0
2008-01-22 00:04:00,1.15411,1.15463,1.15411,1.15417,23800000.0
2008-01-22 00:05:00,1.15403,1.15464,1.15387,1.15464,17800000.0
2008-01-22 00:06:00,1.1569,1.1569,1.1567,1.1567,16800000.0
2008-01-22 00:07:00,1.15421,1.15476,1.15421,1.15438,16800000.0
2008-01-22 00:08:00,1.15448,1.15493,1.15423,1.15423,8400000.0
2008-01-22 00:09:00,1.15397,1.15437,1.15397,1.15415,11400000.0
2008-01-22 00:10:00,1.15412,1.15438,1.15399,1.1543,17400000.0
2008-01-22 00:11:00,1.15401,1.15458,1.15401,1.15452,11600000.0
2008-01-22 00:12:00,1.15453,1.15488,1.15443,1.15463,11600000.0
2008-01-22 00:13:00,1.15425,1.15433,1.15404,1.15418,15800000.0
2008-01-22 00:14:00,1.15428,1.15453,1.15412,1.15429,12400000.0
2008-01-22 00:15:00,1.15405,1.15443,1.1539,1.15393,21000000.0
2008-01-22 00:16:00,1.15381,1.15431,1.15381,1.15428,8800000.0
2008-01-22 00:17:00,1.15425,1.15434,1.15387,1.15407,18200000.0
2008-01-22 00:18:00,1.15366,1.15366,1.15333,1.15352,14200000.0
2008-01-22 00:19:00,1.15342,1.15342,1.15322,1.15329,13400000.0
2008-01-22 00:20:00,1.15343,1.1536,1.15319,1.15337,19400000.0
2008-01-22 00:21:00,1.1534,1.15349,1.15315,1.15349,29000000.0
2008-01-22 00:22:00,1.15314,1.15375,1.15306,1.15375,12800000.0
2008-01-22 00:23:00,1.15343,1.15369,1.1534,1.1534,14600000.0
2008-01-22 00:24:00,1.15346,1.15373,1.15346,1.15348,8200000.0
2008-01-22 00:25:00,1.15353,1.15358,1.15309,1.15332,11800000.0
2008-01-22 00:26:00,1.15361,1.15405,1.15361,1.15399,14000000.0
2008-01-22 00:27:00,1.15408,1.15408,1.15379,1.15408,18400000.0
2008-01-22 00:28:00,1.1545,1.1545,1.15418,1.1542,7600000.0
2008-01-22 00:29:00,1.15458,1.15492,1.15436,1.15447,11200000.0
2008-01-22 00:30:00,1.15425,1.15452,1.15403,1.15403,12200000.0
2008-01-22 00:31:00,1.15465,1.15503,1.15457,1.15503,17800000.0
2008-01-22 00:32:00,1.15518,1.15546,1.15489,1.15511,21400000.0
2008-01-22 00:33:00,1.15551,1.1561,1.15543,1.15601,9400000.0
2008-01-22 00:34:00,1.15715,1.15715,1.1556,1.1556,11800000.0
2008-01-22 00:35:00,1.1554,1.1554,1.15507,1.15509,20200000.0
2008-01-22 00:36:00,1.15522,1.15566,1.15522,1.15553,18800000.0
2008-01-22 00:37:00,1.15587,1.15587,1.15506,1.15506,8200000.0
2008-01-22 00:38:00,1.15525,1.15533,1.15498,1.15515,8200000.0
2008-01-22 00:39:00,1.15531,1.15531,1.15448,1.15452,9000000.0
2008-01-22 00:40:00,1.15511,1.15511,1.15451,1.15468,11400000.0
2008-01-22 00:41:00,1.15486,1.15556,1.15461,1.15502,10400000.0
2008-01-22 00:42:00,1.15508,1.15541,1.15494,1.15494,14400000.0
2008-01-22 00:43:00,1.15538,1.15555,1.15493,1.15493,19400000.0
2008-01-22 00:44:00,1.15479,1.15486,1.15457,1.15457,15000000.0
2008-01-22 00:45:00,1.15437,1.15514,1.15437,1.15514,8000000.0
2008-01-22 00:46:00,1.15497,1.15497,1.15453,1.15494,15800000.0
2008-01-22 00:47:00,1.15502,1.15536,1.15478,1.15536,10400000.0
2008-01-22 00:48:00,1.15481,1.15496,1.15444,1.15496,12800000.0
2008-01-22 00:49:00,1.15529,1.15529,1.15453,1.15468,11000000.0
2008-01-22 00:50:00,1.15483,1.15483,1.15435,1.15439,16200000.0
2008-01-22 00:51:00,1.1549,1.15501,1.15468,1.15479,10200000.0
2008-01-22 00:52:00,1.15487,1.15538,1.1548,1.15498,27000000.0
2008-01-22 00:53:00,1.15473,1.1551,1.15466,1.15468,20800000.0
2008-01-22 00:54:00,1.15565,1.15572,1.15528,1.15547,12400000.0
2008-01-22 00:55:00,1.15549,1.15549,1.15488,1.15518,26000000.0
2008-01-22 00:56:00,1.15529,1.15555,1.15509,1.1551,8200000.0
2008-01-22 00:57:00,1.15545,1.15587,1.15538,1.15567,7400000.0
2008-01-22 00:58:00,1.15574,1.15574,1.15524,1.15542,10200000.0
2008-01-22 00:59:00,1.15615,1.15615,1.15564,1.15587,14000000.0
2008-01-22 01:00:00,1.15563,1.15618,1.15563,1.15618,17200000.0
2008-01-22 01:01:00,1.15621,1.15631,1.15596,1.15596,14000000.0
2008-01-22 01:02:00,1.15593,1.15622,1.1559,1.15618,7800000.0
2008-01-22 01:03:00,1.15628,1.15659,1.15628,1.15652,7800000.0
2008-01-22 01:04:00,1.15607,1.15662,1.15607,1.1566,10000000.0
2008-01-22 01:05:00,1.15647,1.15687,1.1563,1.15642,29800000.0
2008-01-22 01:06:00,1.15632,1.15656,1.15632,1.15656,9400000.0
2008-01-22 01:07:00,1.15668,1.15668,1.1561,1.15636,22600000.0
2008-01-22 01:08:00,1.15626,1.15694,1.15624,1.15694,17600000.0
2008-01-22 01:09:00,1.1563,1.15658,1.15625,1.15649,12200000.0
2008-01-22 01:10:00,1.15655,1.15689,1.15641,1.15664,8800000.0
2008-01-22 01:11:00,1.15673,1.15673,1.1561,1.1566,17000000.0
2008-01-22 01:12:00,1.15708,1.15708,1.15672,1.15673,9000000.0
2008-01-22 01:13:00,1.1565,1.15677,1.15645,1.15651,20800000.0
2008-01-22 01:14:00,1.15662,1.15662,1.15633,1.15633,6800000.0
2008-01-22 01:15:00,1.15638,1.15655,1.15604,1.15604,8200000.0
2008-01-22 01:16:00,1.15626,1.15663,1.15626,1.1564,11000000.0
2008-01-22 01:17:00,1.15651,1.15681,1.15636,1.15636,18800000.0
2008-01-22 01:18:00,1.15648,1.15648,1.15585,1.15585,16000000.0
2008-01-22 01:19:00,1.15622,1.15624,1.15602,1.15602,14400000.0
2008-01-22 01:20:00,1.15578,1.15592,1.15578,1.15579,24400000.0
2008-01-22 01:21:00,1.15567,1.15605,1.15545,1.15594,8400000.0
2008-01-22 01:22:00,1.15578,1.15633,1.15578,1.15587,15200000.0
2008-01-22 01:23:00,1.15588,1.15606,1.1554,1.15562,6800000.0
2008-01-22 01:24:00,1.15584,1.1563,1.15569,1.15589,13800000.0
2008-01-22 01:25:00,1.1558,1.15594,1.15575,1.15587,18000000.0
2008-01-22 01:26:00,1.15601,1.15623,1.15581,1.15589,22600000.0
2008-01-22 01:27:00,1.15582,1.15627,1.15582,1.15597,16000000.0
2008-01-22 01:28:00,1.15624,1.15636,1.15609,1.15628,11400000.0
2008-01-22 01:29:00,1.1568,1.15691,1.15643,1.15655,9600000.0
2008-01-22 01:30:00,1.15671,1.15729,1.15624,1.15624,22000000.0
2008-01-22 01:31:00,1.15592,1.15639,1.15592,1.15639,7400000.0
2008-01-22 01:32:00,1.15643,1.1567,1.1564,1.1564,18000000.0
2008-01-22 01:33:00,1.15666,1.15666,1.15592,1.15598,32000000.0
2008-01-22 01:34:00,1.15597,1.15626,1.15587,1.15587,14400000.0
2008-01-22 01:35:00,1.15588,1.15618,1.15588,1.15593,10800000.0
2008-01-22 01:36:00,1.1559,1.1559,1.15548,1.15558,10000000.0
2008-01-22 01:37:00,1.15563,1.15563,1.15554,1.15556,21200000.0
2008-01-22 01:38:00,1.15506,1.15567,1.15506,1.15537,20200000.0
2008-01-22 01:39:00,1.15562,1.15562,1.15514,1.15517,15000000.0
2008-01-22 01:40:00,1.15517,1.15555,1.15504,1.15505,12200000.0
2008-01-22 01:41:00,1.15564,1.15576,1.15519,1.15552,6200000.0
2008-01-22 01:42:00,1.15544,1.15611,1.15544,1.15581,25400000.0
2008-01-22 01:43:00,1.15557,1.15557,1.15498,1.15555,23400000.0
2008-01-22 01:44:00,1.15541,1.15562,1.15518,1.15518,11000000.0
2008-01-22 01:45:00,1.15588,1.15588,1.15498,1.15509,19200000.0
2008-01-22 01:46:00,1.15529,1.15538,1.15516,1.15523,6200000.0
2008-01-22 01:47:00,1.15559,1.15615,1.15559,1.15613,4800000.0
2008-01-22 01:48:00,1.15636,1.15671,1.15621,1.15621,18000000.0
2008-01-22 01:49:00,1.15581,1.15607,1.15543,1.15543,17400000.0
2008-01-22 01:50:00,1.15634,1.15634,1.15584,1.15628,6200000.0
2008-01-22 01:51:00,1.15644,1.15663,1.15591,1.15598,13600000.0
2008-01-22 01:52:00,1.15592,1.15663,1.15577,1.15611,16800000.0
2008-01-22 01:53:00,1.15621,1.15622,1.15606,1.15606,13600000.0
2008-01-22 01:54:00,1.1559,1.15679,1.1559,1.15639,13000000.0
2008-01-22 01:55:00,1.15659,1.15676,1.15644,1.15664,23600000.0
2008-01-22 01:56:00,1.15673,1.15696,1.15653,1.15677,23600000.0
2008-01-22 01:57:00,1.15695,1.15723,1.15681,1.15723,11400000.0
2008-01-22 01:58:00,1.15684,1.15708,1.15649,1.15692,7400000.0
2008-01-22 01:59:00,1.15686,1.15686,1.15648,1.15648,21600000.0
2008-01-22 02:00:00,1.15617,1.15684,1.15617,1.15664,24200000.0
2008-01-22 02:01:00,1.15677,1.15683,1.15644,1.15646,15600000.0
2008-01-22 02:02:00,1.15673,1.15673,1.1561,1.1563,12400000.0
2008-01-22 02:03:00,1.15582,1.15623,1.15572,1.15608,22600000.0
2008-01-22 02:04:00,1.15642,1.15642,1.15551,1.15551,19200000.0
2008-01-22 02:05:00,1.15587,1.15627,1.15569,1.15578,13600000.0
2008-01-22 02:06:00,1.1558,1.15664,1.15577,1.15658,24600000.0
2008-01-22 02:07:00,1.1566,1.1566,1.15617,1.15617,3200000.0
2008-01-22 02:08:00,1.15621,1.15649,1.15621,1.15635,5600000.0
2008-01-22 02:09:00,1.15614,1.15646,1.15583,1.15614,24400000.0
2008-01-22 02:10:00,1.15595,1.1562,1.15595,1.1562,8800000.0
2008-01-22 02:11:00,1.15637,1.15637,1.15604,1.15626,17200000.0
2008-01-22 02:12:00,1.15629,1.1569,1.15597,1.15603,10200000.0
2008-01-22 02:13:00,1.15646,1.15655,1.15627,1.15627,19400000.0
2008-01-22 02:14:00,1.15622,1.15715,1.15622,1.15715,14600000.0
2008-01-22 02:15:00,1.15682,1.15733,1.15665,1.15708,25000000.0
2008-01-22 02:16:00,1.15697,1.15697,1.15643,1.15661,12800000.0
2008-01-22 02:17:00,1.15716,1.15716,1.1566,1.15692,11200000.0
2008-01-22 02:18:00,1.15714,1.15732,1.15672,1.15672,13200000.0
2008-01-22 02:19:00,1.15656,1.15693,1.15612,1.1562,7200000.0
2008-01-22 02:20:00,1.15643,1.1571,1.15625,1.15694,15200000.0
2008-01-22 02:21:00,1.15643,1.15658,1.15611,1.15611,13200000.0
2008-01-22 02:22:00,1.1561,1.15682,1.1561,1.15677,25000000.0
2008-01-22 02:23:00,1.15666,1.15692,1.15666,1.15692,6800000.0
2008-01-22 02:24:00,1.1568,1.15726,1.1568,1.15726,8200000.0
2008-01-22 02:25:00,1.15707,1.15707,1.15633,1.15633,9800000.0
2008-01-22 02:26:00,1.15646,1.15646,1.15619,1.15629,8000000.0
2008-01-22 02:27:00,1.15657,1.15701,1.15645,1.15669,19800000.0
2008-01-22 02:28:00,1.15691,1.15698,1.15637,1.15637,19000000.0
2008-01-22 02:29:00,1.15583,1.15583,1.15516,1.15532,9800000.0
2008-01-22 02:30:00,1.15513,1.15513,1.15473,1.15508,16600000.0
2008-01-22 02:31:00,1.15508,1.15536,1.15496,1.15506,16400000.0
2008-01-22 02:32:00,1.15563,1.15588,1.1554,1.1554,10800000.0
2008-01-22 02:33:00,1.15499,1.15552,1.15499,1.15503,13200000.0
2008-01-22 02:34:00,1.15563,1.15563,1.1551,1.15542,24600000.0
2008-01-22 02:35:00,1.15509,1.15573,1.15506,1.15506,15400000.0
2008-01-22 02:36:00,1.15519,1.15539,1.15507,1.15516,28800000.0
2008-01-22 02:37:00,1.15568,1.15588,1.15476,1.15476,8200000.0
2008-01-22 02:38:00,1.15512,1.15526,1.15512,1.15526,2000000.0
2008-01-22 02:39:00,1.15451,1.15489,1.15445,1.15464,16400000.0
2008-01-22 02:40:00,1.15468,1.15515,1.15468,1.15493,11200000.0
2008-01-22 02:41:00,1.15487,1.15522,1.15434,1.15491,20800000.0
2008-01-22 02:42:00,1.15533,1.1554,1.15469,1.15504,27200000.0
2008-01-22 02:43:00,1.15494,1.15515,1.1549,1.15514,19400000.0
2008-01-22 02:44:00,1.15507,1.15507,1.15451,1.15475,13600000.0
2008-01-22 02:45:00,1.15516,1.1555,1.15516,1.15538,11600000.0
2008-01-22 02:46:00,1.15509,1.15519,1.1549,1.15519,11000000.0
2008-01-22 02:47:00,1.15504,1.15509,1.15479,1.15479,16200000.0
2008-01-22 02:48:00,1.15475,1.15494,1.15475,1.15491,9200000.0
2008-01-22 02:49:00,1.15487,1.155,1.15468,1.155,18600000.0
2008-01-22 02:50:00,1.15475,1.1551,1.15475,1.1548,8800000.0
2008-01-22 02:51:00,1.15495,1.15534,1.15445,1.15456,23000000.0
2008-01-22 02:52:00,1.15499,1.15501,1.15446,1.1548,21400000.0
2008-01-22 02:53:00,1.15478,1.15506,1.15474,1.155,11200000.0
2008-01-22 02:54:00,1.15478,1.15538,1.1547,1.15511,20000000.0
2008-01-22 02:55:00,1.15469,1.15514,1.15469,1.15514,15800000.0
2008-01-22 02:56:00,1.15526,1.15547,1.15513,1.1552,18800000.0
2008-01-22 02:57:00,1.1553,1.15539,1.15515,1.15526,19600000.0
2008-01-22 02:58:00,1.15491,1.15552,1.15491,1.15523,11600000.0
2008-01-22 02:59:00,1.1554,1.15596,1.15524,1.15596,13000000.0
2008-01-22 03:00:00,1.15592,1.15638,1.15556,1.15628,16600000.0
2008-01-22 03:01:00,1.15624,1.15658,1.15603,1.15616,20200000.0
2008-01-22 03:02:00,1.15624,1.15624,1.15564,1.15564,23000000.0
2008-01-22 03:03:00,1.15585,1.15595,1.1558,1.15591,20400000.0
2008-01-22 03:04:00,1.1558,1.15609,1.1558,1.15601,26400000.0
2008-01-22 03:05:00,1.15634,1.15634,1.15546,1.15546,15200000.0
2008-01-22 03:06:00,1.15545,1.15577,1.1554,1.15569,16800000.0
2008-01-22 03:07:00,1.1557,1.15612,1.15566,1.15612,9600000.0
2008-01-22 03:08:00,1.1564,1.1564,1.15573,1.15578,22800000.0
2008-01-22 03:09:00,1.15583,1.15614,1.1558,1.15597,18800000.0
2008-01-22 03:10:00,1.1561,1.15623,1.15604,1.15604,7400000.0
2008-01-22 03:11:00,1.15625,1.15644,1.15618,1.15644,8200000.0
2008-01-22 03:12:00,1.15674,1.15674,1.15608,1.15622,19000000.0
2008-01-22 03:13:00,1.15611,1.15611,1.15564,1.15564,6800000.0
2008-01-22 03:14:00,1.15596,1.15632,1.15568,1.15569,22000000.0
2008-01-22 03:15:00,1.15564,1.15583,1.1554,1.15567,19600000.0
2008-01-22 03:16:00,1.15575,1.15627,1.15575,1.15606,14800000.0
2008-01-22 03:17:00,1.1557,1.15623,1.1557,1.15588,19200000.0
2008-01-22 03:18:00,1.15573,1.15655,1.15573,1.1562,22000000.0
2008-01-22 03:19:00,1.15597,1.15626,1.15534,1.15557,7800000.0
2008-01-22 03:20:00,1.1555,1.1555,1.15526,1.15526,2600000.0
2008-01-22 03:21:00,1.15583,1.15583,1.15548,1.15548,13800000.0
2008-01-22 03:22:00,1.15563,1.15563,1.15534,1.15534,6200000.0
2008-01-22 03:23:00,1.15492,1.15492,1.15457,1.15457,17600000.0
2008-01-22 03:24:00,1.15504,1.15539,1.15504,1.15539,15600000.0
2008-01-22 03:25:00,1.15565,1.15591,1.15551,1.15557,23000000.0
2008-01-22 03:26:00,1.15559,1.15588,1.15537,1.15537,12200000.0
2008-01-22 03:27:00,1.15577,1.15604,1.15566,1.1559,10800000.0
2008-01-22 03:28:00,1.15614,1.15614,1.15585,1.15594,18200000.0
2008-01-22 03:29:00,1.15603,1.15646,1.15581,1.15581,14600000.0
2008-01-22 03:30:00,1.15608,1.15637,1.1558,1.15604,23600000.0
2008-01-22 03:31:00,1.15497,1.1555,1.15497,1.15501,15600000.0
2008-01-22 03:32:00,1.15539,1.15591,1.15486,1.15514,10800000.0
2008-01-22 03:33:00,1.15516,1.15595,1.15503,1.15595,12200000.0
2008-01-22 03:34:00,1.15604,1.15625,1.15563,1.15615,15800000.0
2008-01-22 03:35:00,1.15557,1.15662,1.1555,1.1561,28800000.0
2008-01-22 03:36:00,1.15602,1.15626,1.1558,1.15589,12400000.0
2008-01-22 03:37:00,1.15594,1.15612,1.15549,1.15586,18200000.0
2008-01-22 03:38:00,1.15554,1.15559,1.15535,1.15535,16600000.0
2008-01-22 03:39:00,1.15535,1.15562,1.15531,1.15531,10200000.0
2008-01-22 03:40:00,1.15582,1.15594,1.15569,1.15573,18200000.0
2008-01-22 03:41:00,1.1557,1.15579,1.15563,1.15563,8400000.0
2008-01-22 03:42:00,1.15468,1.15507,1.15468,1.15476,12400000.0
2008-01-22 03:43:00,1.15464,1.15499,1.15424,1.15424,10000000.0
2008-01-22 03:44:00,1.1544,1.15468,1.15435,1.15451,12600000.0
2008-01-22 03:45:00,1.1542,1.15429,1.15398,1.15406,9400000.0
2008-01-22 03:46:00,1.15459,1.15506,1.15415,1.15489,11800000.0
2008-01-22 03:47:00,1.15506,1.15512,1.15455,1.15512,19600000.0
2008-01-22 03:48:00,1.15488,1.15502,1.15423,1.15423,10400000.0
2008-01-22 03:49:00,1.15409,1.15468,1.15409,1.15465,18000000.0
2008-01-22 03:50:00,1.15419,1.15483,1.15419,1.1545,20200000.0
2008-01-22 03:51:00,1.15485,1.15503,1.15444,1.15464,17400000.0
2008-01-22 03:52:00,1.15513,1.15538,1.15483,1.15483,19200000.0
2008-01-22 03:53:00,1.15504,1.15504,1.15451,1.15451,25800000.0
2008-01-22 03:54:00,1.15473,1.15473,1.15433,1.15453,27600000.0
2008-01-22 03:55:00,1.15442,1.15507,1.15413,1.15425,13600000.0
2008-01-22 03:56:00,1.15349,1.15423,1.15349,1.15409,17000000.0
2008-01-22 03:57:00,1.15444,1.15499,1.15444,1.15499,13400000.0
2008-01-22 03:58:00,1.15457,1.15502,1.15457,1.15472,13600000.0
2008-01-22 03:59:00,1.15475,1.15515,1.15463,1.15465,15000000.0
2008-01-22 04:00:00,1.15481,1.15481,1.15405,1.15405,18000000.0
2008-01-22 04:01:00,1.15449,1.15449,1.154,1.15422,17400000.0
2008-01-22 04:02:00,1.15458,1.15463,1.15436,1.15456,22400000.0
2008-01-22 04:03:00,1.15443,1.1548,1.15443,1.15451,14400000.0
2008-01-22 04:04:00,1.15459,1.15513,1.15452,1.15478,18200000.0
2008-01-22 04:05:00,1.15499,1.15517,1.15499,1.15511,7600000.0
2008-01-22 04:06:00,1.15513,1.15544,1.15507,1.15529,15800000.0
2008-01-22 04:07:00,1.15506,1.15544,1.15489,1.15544,9400000.0
2008-01-22 04:08:00,1.15502,1.15506,1.15498,1.155,11200000.0
2008-01-22 04:09:00,1.15474,1.15535,1.15464,1.15535,6800000.0
2008-01-22 04:10:00,1.15505,1.15517,1.15456,1.15456,16600000.0
2008-01-22 04:11:00,1.15508,1.15528,1.155,1.15521,9400000.0
2008-01-22 04:12:00,1.15543,1.15629,1.15543,1.15622,10000000.0
2008-01-22 04:13:00,1.1562,1.1564,1.15582,1.15626,13600000.0
2008-01-22 04:14:00,1.15611,1.15632,1.15591,1.15632,13600000.0
2008-01-22 04:15:00,1.15612,1.15643,1.1561,1.15631,13600000.0
2008-01-22 04:16:00,1.15629,1.1566,1.15612,1.15616,15200000.0
2008-01-22 04:17:00,1.15662,1.15674,1.15637,1.15654,10800000.0
2008-01-22 04:18:00,1.15668,1.15696,1.15659,1.15675,11600000.0
2008-01-22 04:19:00,1.15691,1.15706,1.15648,1.15664,11000000.0
2008-01-22 04:20:00,1.1568,1.1572,1.15667,1.1572,17400000.0
2008-01-22 04:21:00,1.15701,1.15738,1.15663,1.15738,14800000.0
2008-01-22 04:22:00,1.1568,1.15686,1.15652,1.15681,19000000.0
2008-01-22 04:23:00,1.1563,1.15654,1.15606,1.15606,16800000.0
2008-01-22 04:24:00,1.15619,1.15637,1.15598,1.15615,20200000.0
2008-01-22 04:25:00,1.15631,1.15663,1.1561,1.15619,13200000.0
2008-01-22 04:26:00,1.15628,1.15683,1.15622,1.15626,11000000.0
2008-01-22 04:27:00,1.15651,1.15685,1.15651,1.15655,39400000.0
2008-01-22 04:28:00,1.15667,1.15699,1.15635,1.15652,9200000.0
2008-01-22 04:29:00,1.15688,1.15699,1.15663,1.15676,17800000.0
2008-01-22 04:30:00,1.15649,1.15649,1.15592,1.15624,7800000.0
2008-01-22 04:31:00,1.15672,1.15675,1.15645,1.15645,9200000.0
2008-01-22 04:32:00,1.1559,1.15655,1.15585,1.15585,32200000.0
2008-01-22 04:33:00,1.15609,1.15633,1.15609,1.15633,4200000.0
2008-01-22 04:34:00,1.15684,1.15684,1.15557,1.15589,18200000.0
2008-01-22 04:35:00,1.15574,1.15574,1.15509,1.15509,6200000.0
2008-01-22 04:36:00,1.15515,1.15544,1.15515,1.15544,16400000.0
2008-01-22 04:37:00,1.15555,1.15565,1.15533,1.15538,11600000.0
2008-01-22 04:38:00,1.15521,1.15521,1.15508,1.15508,5800000.0
2008-01-22 04:39:00,1.15468,1.15516,1.15459,1.15472,15200000.0
2008-01-22 04:40:00,1.15481,1.15507,1.15479,1.15484,18200000.0
2008-01-22 04:41:00,1.15465,1.15465,1.15441,1.15452,18000000.0
2008-01-22 04:42:00,1.15442,1.15484,1.15442,1.15457,15600000.0
2008-01-22 04:43:00,1.15464,1.15478,1.15418,1.15462,11600000.0
2008-01-22 04:44:00,1.1546,1.15524,1.1546,1.15518,10400000.0
2008-01-22 04:45:00,1.15456,1.1548,1.15443,1.15443,13600000.0
2008-01-22 04:46:00,1.15448,1.15474,1.15429,1.15474,13800000.0
2008-01-22 04:47:00,1.15437,1.1545,1.15377,1.15408,13400000.0
2008-01-22 04:48:00,1.15413,1.15447,1.15413,1.1542,18600000.0
2008-01-22 04:49:00,1.1541,1.1544,1.15406,1.15408,10600000.0
2008-01-22 04:50:00,1.15416,1.15439,1.15398,1.15407,19800000.0
2008-01-22 04:51:00,1.15439,1.15439,1.15382,1.15406,12400000.0
2008-01-22 04:52:00,1.15422,1.15422,1.15402,1.15422,15400000.0
2008-01-22 04:53:00,1.15407,1.1545,1.1537,1.1537,29200000.0
2008-01-22 04:54:00,1.15403,1.1542,1.15393,1.15395,9600000.0
2008-01-22 04:55:00,1.15406,1.15406,1.15364,1.15364,6800000.0
2008-01-22 04:56:00,1.15355,1.15392,1.15355,1.15392,8200000.0
2008-01-22 04:57:00,1.15399,1.15425,1.15399,1.15413,10600000.0
2008-01-22 04:58:00,1.15405,1.15477,1.15405,1.15446,16200000.0
2008-01-22 04:59:00,1.15426,1.15427,1.154,1.15419,12400000.0
2008-01-22 05:00:00,1.15446,1.15446,1.15399,1.154,20600000.0
2008-01-22 05:01:00,1.15409,1.15426,1.15378,1.1538,12400000.0
2008-01-22 05:02:00,1.15355,1.15373,1.1533,1.15356,18400000.0
2008-01-22 05:03:00,1.15338,1.15338,1.1531,1.15311,20800000.0
2008-01-22 05:04:00,1.1529,1.1538,1.1529,1.15333,20800000.0
2008-01-22 05:05:00,1.15314,1.15314,1.15261,1.15287,12200000.0
2008-01-22 05:06:00,1.15281,1.15283,1.15265,1.15265,13800000.0
2008-01-22 05:07:00,1.1533,1.1533,1.15313,1.15313,3200000.0
2008-01-22 05:08:00,1.15328,1.15375,1.15322,1.15352,29000000.0
2008-01-22 05:09:00,1.15352,1.15352,1.15315,1.1532,6800000.0
2008-01-22 05:10:00,1.15303,1.15345,1.15303,1.15308,15200000.0
2008-01-22 05:11:00,1.15306,1.15312,1.15293,1.15293,15000000.0
2008-01-22 05:12:00,1.15296,1.15323,1.15291,1.15291,12400000.0
2008-01-22 05:13:00,1.15348,1.15348,1.15273,1.15295,23600000.0
2008-01-22 05:14:00,1.1532,1.15343,1.15289,1.15301,11600000.0
2008-01-22 05:15:00,1.15283,1.15298,1.15244,1.15258,17400000.0
2008-01-22 05:16:00,1.15243,1.15289,1.15243,1.15264,20000000.0
2008-01-22 05:17:00,1.15259,1.15276,1.1524,1.15254,9000000.0
2008-01-22 05:18:00,1.15247,1.15285,1.15245,1.15249,22200000.0
2008-01-22 05:19:00,1.15283,1.15295,1.1527,1.15275,14400000.0
2008-01-22 05:20:00,1.15291,1.15324,1.15291,1.15324,9400000.0
2008-01-22 05:21:00,1.15342,1.15384,1.1531,1.1531,20600000.0
2008-01-22 05:22:00,1.15319,1.1534,1.15286,1.1529,25400000.0
2008-01-22 05:23:00,1.15318,1.15334,1.15276,1.15311,20400000.0
2008-01-22 05:24:00,1.15298,1.1532,1.15287,1.15293,13000000.0
2008-01-22 05:25:00,1.15297,1.15331,1.15292,1.15301,12400000.0
2008-01-22 05:26:00,1.15317,1.15317,1.15272,1.15272,17600000.0
2008-01-22 05:27:00,1.15307,1.15319,1.15254,1.15319,13000000.0
2008-01-22 05:28:00,1.15286,1.15307,1.15282,1.15307,11000000.0
2008-01-22 05:29:00,1.15287,1.15298,1.15274,1.15298,10800000.0
2008-01-22 05:30:00,1.15295,1.15303,1.1526,1.15279,12000000.0
2008-01-22 05:31:00,1.1524,1.15303,1.1524,1.15256,10000000.0
2008-01-22 05:32:00,1.15251,1.15251,1.15198,1.15231,15600000.0
2008-01-22 05:33:00,1.15221,1.15253,1.15191,1.15211,22600000.0
2008-01-22 05:34:00,1.15259,1.15263,1.15239,1.15263,16000000.0
2008-01-22 05:35:00,1.15285,1.15303,1.15252,1.1528,8200000.0
2008-01-22 05:36:00,1.1526,1.15281,1.1526,1.15281,2600000.0
2008-01-22 05:37:00,1.15303,1.15309,1.15279,1.15279,11000000.0
2008-01-22 05:38:00,1.153,1.15348,1.153,1.15312,11600000.0
2008-01-22 05:39:00,1.15327,1.15342,1.15314,1.15341,21600000.0
2008-01-22 05:40:00,1.15327,1.15328,1.15278,1.15308,14600000.0
2008-01-22 05:41:00,1.15297,1.15324,1.15279,1.15321,14600000.0
2008-01-22 05:42:00,1.1533,1.15335,1.15319,1.15322,14200000.0
2008-01-22 05:43:00,1.15306,1.1531,1.15289,1.1531,8600000.0
2008-01-22 05:44:00,1.15307,1.15307,1.15293,1.15298,9600000.0
2008-01-22 05:45:00,1.15337,1.15367,1.15307,1.15356,21200000.0
2008-01-22 05:46:00,1.15305,1.15305,1.15255,1.15268,13000000.0
2008-01-22 05:47:00,1.15221,1.15311,1.15221,1.15297,14200000.0
2008-01-22 05:48:00,1.15276,1.15348,1.15276,1.15318,10000000.0
2008-01-22 05:49:00,1.15346,1.15355,1.15306,1.15324,16200000.0
2008-01-22 05:50:00,1.15293,1.15338,1.15293,1.15336,15000000.0
2008-01-22 05:51:00,1.15323,1.15357,1.15306,1.15306,7600000.0
2008-01-22 05:52:00,1.15333,1.15347,1.15319,1.15345,26000000.0
2008-01-22 05:53:00,1.15361,1.15361,1.15336,1.15343,6800000.0
2008-01-22 05:54:00,1.15343,1.15345,1.15314,1.15318,16000000.0
2008-01-22 05:55:00,1.15247,1.15273,1.15237,1.15237,13400000.0
2008-01-22 05:56:00,1.15261,1.15273,1.1525,1.15252,21800000.0
2008-01-22 05:57:00,1.15275,1.1528,1.15262,1.1527,17600000.0
2008-01-22 05:58:00,1.1527,1.15335,1.1527,1.15276,6600000.0
2008-01-22 05:59:00,1.15325,1.15325,1.15286,1.15295,29800000.0
2008-01-22 06:00:00,1.15298,1.15332,1.15284,1.15284,19800000.0
2008-01-22 06:01:00,1.15296,1.15324,1.15275,1.15324,10600000.0
2008-01-22 06:02:00,1.15322,1.15322,1.15277,1.15278,16800000.0
2008-01-22 06:03:00,1.15273,1.15321,1.15261,1.15314,20400000.0
2008-01-22 06:04:00,1.15329,1.15358,1.15299,1.15326,11400000.0
2008-01-22 06:05:00,1.15323,1.15359,1.15323,1.15328,23800000.0
2008-01-22 06:06:00,1.15362,1.15379,1.15338,1.15338,21400000.0
2008-01-22 06:07:00,1.15339,1.15369,1.15339,1.15356,10800000.0
2008-01-22 06:08:00,1.15348,1.15354,1.15305,1.15354,12400000.0
2008-01-22 06:09:00,1.15358,1.15378,1.15345,1.15371,11000000.0
2008-01-22 06:10:00,1.15332,1.15376,1.15332,1.15374,17000000.0
2008-01-22 06:11:00,1.15334,1.15374,1.15322,1.15322,9800000.0
2008-01-22 06:12:00,1.15332,1.15364,1.1533,1.1533,11400000.0
2008-01-22 06:13:00,1.15364,1.15373,1.15338,1.15338,13200000.0
2008-01-22 06:14:00,1.15348,1.15418,1.15348,1.15387,16400000.0
2008-01-22 06:15:00,1.15433,1.15479,1.15433,1.15451,9000000.0
2008-01-22 06:16:00,1.15479,1.15496,1.15451,1.15461,20800000.0
2008-01-22 06:17:00,1.15434,1.15437,1.15408,1.15437,9000000.0
2008-01-22 06:18:00,1.1547,1.15475,1.15463,1.15467,16400000.0
2008-01-22 06:19:00,1.15414,1.15414,1.15377,1.15377,11600000.0
2008-01-22 06:20:00,1.15395,1.154,1.15353,1.15384,17400000.0
2008-01-22 06:21:00,1.15373,1.15393,1.1536,1.15393,12200000.0
2008-01-22 06:22:00,1.1536,1.15369,1.15307,1.15307,13200000.0
2008-01-22 06:23:00,1.15307,1.15341,1.15266,1.1531,18600000.0
2008-01-22 06:24:00,1.15277,1.15314,1.15277,1.15314,6800000.0
2008-01-22 06:25:00,1.15333,1.1534,1.15287,1.15308,19600000.0
2008-01-22 06:26:00,1.15303,1.15327,1.1529,1.15313,9400000.0
2008-01-22 06:27:00,1.15346,1.15346,1.15264,1.15264,6800000.0
2008-01-22 06:28:00,1.15274,1.15287,1.15253,1.15253,8200000.0
2008-01-22 06:29:00,1.15289,1.15299,1.1524,1.1524,11200000.0
2008-01-22 06:30:00,1.1524,1.1524,1.1521,1.15234,8600000.0
2008-01-22 06:31:00,1.15231,1.15247,1.15198,1.15198,10600000.0
2008-01-22 06:32:00,1.15232,1.15283,1.15232,1.1524,18000000.0
2008-01-22 06:33:00,1.15267,1.15296,1.15256,1.15256,18600000.0
2008-01-22 06:34:00,1.15307,1.15325,1.15297,1.15313,20800000.0
2008-01-22 06:35:00,1.15298,1.15313,1.15223,1.15223,9200000.0
2008-01-22 06:36:00,1.15269,1.15274,1.15236,1.15246,15400000.0
2008-01-22 06:37:00,1.15258,1.15258,1.15212,1.15218,6200000.0
2008-01-22 06:38:00,1.15219,1.15263,1.15219,1.15248,15400000.0
2008-01-22 06:39:00,1.15229,1.15229,1.15166,1.15166,13800000.0
2008-01-22 06:40:00,1.15193,1.15211,1.1514,1.1514,16400000.0
2008-01-22 06:41:00,1.15171,1.15248,1.15171,1.15248,7000000.0
2008-01-22 06:42:00,1.15228,1.15235,1.15194,1.15194,9800000.0
2008-01-22 06:43:00,1.15179,1.15202,1.15166,1.15201,10600000.0
2008-01-22 06:44:00,1.15218,1.1526,1.15204,1.15208,33400000.0
2008-01-22 06:45:00,1.15227,1.15235,1.15203,1.15203,11200000.0
2008-01-22 06:46:00,1.15185,1.15193,1.15179,1.15182,11600000.0
2008-01-22 06:47:00,1.15179,1.15241,1.15159,1.15212,24800000.0
2008-01-22 06:48:00,1.15245,1.1527,1.15239,1.15239,22000000.0
2008-01-22 06:49:00,1.15215,1.15264,1.15212,1.15264,17000000.0
2008-01-22 06:50:00,1.15261,1.15338,1.15261,1.15262,18800000.0
2008-01-22 06:51:00,1.15266,1.1528,1.15264,1.15276,9200000.0
2008-01-22 06:52:00,1.15258,1.15258,1.15218,1.1522,11600000.0
2008-01-22 06:53:00,1.15235,1.15235,1.15185,1.15194,3600000.0
2008-01-22 06:54:00,1.15195,1.15195,1.1516,1.1516,3200000.0
2008-01-22 06:55:00,1.15178,1.15201,1.15157,1.15157,23800000.0
2008-01-22 06:56:00,1.15117,1.15167,1.15111,1.15111,23200000.0
2008-01-22 06:57:00,1.15145,1.15189,1.1514,1.15189,19600000.0
2008-01-22 06:58:00,1.15169,1.15175,1.15151,1.15153,8200000.0
2008-01-22 06:59:00,1.15164,1.15212,1.15158,1.15212,13600000.0
2008-01-22 07:00:00,1.15174,1.1524,1.15174,1.15188,15000000.0
2008-01-22 07:01:00,1.15157,1.15167,1.15105,1.15135,12200000.0
2008-01-22 07:02:00,1.15104,1.15127,1.15093,1.15126,10600000.0
2008-01-22 07:03:00,1.151,1.15168,1.151,1.15109,20200000.0
2008-01-22 07:04:00,1.15086,1.15134,1.1507,1.15073,15400000.0
2008-01-22 07:05:00,1.151,1.15141,1.151,1.15118,12600000.0
2008-01-22 07:06:00,1.15176,1.15232,1.15176,1.15179,8400000.0
2008-01-22 07:07:00,1.15226,1.15226,1.15195,1.15223,17800000.0
2008-01-22 07:08:00,1.15257,1.15282,1.15223,1.15264,15200000.0
2008-01-22 07:09:00,1.1524,1.1528,1.15236,1.15272,7400000.0
2008-01-22 07:10:00,1.15342,1.15375,1.15331,1.15375,14800000.0
2008-01-22 07:11:00,1.15311,1.15351,1.15311,1.15337,17400000.0
2008-01-22 07:12:00,1.15321,1.15332,1.15285,1.15296,18400000.0
2008-01-22 07:13:00,1.15237,1.1525,1.15234,1.15234,11000000.0
2008-01-22 07:14:00,1.15297,1.15326,1.15282,1.15306,12400000.0
2008-01-22 07:15:00,1.15228,1.1532,1.15224,1.15287,16800000.0
2008-01-22 07:16:00,1.1527,1.15287,1.15238,1.15238,10600000.0
2008-01-22 07:17:00,1.1524,1.15259,1.15224,1.15229,19400000.0
2008-01-22 07:18:00,1.15215,1.15255,1.15215,1.15255,16000000.0
2008-01-22 07:19:00,1.15201,1.15246,1.15193,1.15246,17600000.0
2008-01-22 07:20:00,1.1521,1.15242,1.15201,1.15201,19200000.0
2008-01-22 07:21:00,1.1519,1.15226,1.1519,1.15193,16800000.0
2008-01-22 07:22:00,1.15172,1.15201,1.15172,1.15172,11600000.0
2008-01-22 07:23:00,1.15217,1.15227,1.1518,1.15227,19000000.0
2008-01-22 07:24:00,1.15192,1.15192,1.15155,1.1516,5000000.0
2008-01-22 07:25:00,1.15103,1.15165,1.15103,1.15145,7600000.0
2008-01-22 07:26:00,1.15167,1.1521,1.15163,1.15174,13000000.0
2008-01-22 07:27:00,1.1519,1.15221,1.1519,1.15214,7600000.0
2008-01-22 07:28:00,1.15227,1.15283,1.15227,1.15244,15000000.0
2008-01-22 07:29:00,1.15205,1.15231,1.15187,1.15231,18400000.0
2008-01-22 07:30:00,1.15176,1.15178,1.15131,1.15131,23000000.0
2008-01-22 07:31:00,1.15108,1.15151,1.15108,1.15151,8800000.0
2008-01-22 07:32:00,1.15207,1.15208,1.15186,1.15186,7400000.0
2008-01-22 07:33:00,1.15191,1.15198,1.15114,1.15134,11800000.0
2008-01-22 07:34:00,1.15143,1.15143,1.15082,1.15118,15400000.0
2008-01-22 07:35:00,1.15106,1.15183,1.15106,1.15183,8800000.0
2008-01-22 07:36:00,1.15144,1.15169,1.15135,1.15135,13200000.0
2008-01-22 07:37:00,1.15134,1.15153,1.1511,1.1511,12200000.0
2008-01-22 07:38:00,1.15115,1.15233,1.15115,1.15233,16400000.0
2008-01-22 07:39:00,1.15177,1.15233,1.15171,1.15226,16800000.0
2008-01-22 07:40:00,1.15182,1.15182,1.15081,1.1512,7200000.0
2008-01-22 07:41:00,1.15146,1.15192,1.15136,1.15136,13600000.0
2008-01-22 07:42:00,1.15136,1.15188,1.15091,1.15091,12600000.0
2008-01-22 07:43:00,1.15119,1.15139,1.15119,1.15125,16000000.0
2008-01-22 07:44:00,1.15136,1.15142,1.15081,1.15105,19000000.0
2008-01-22 07:45:00,1.15149,1.152,1.15093,1.152,14600000.0
2008-01-22 07:46:00,1.15158,1.15158,1.15091,1.15091,8200000.0
2008-01-22 07:47:00,1.15177,1.15177,1.15138,1.15138,18400000.0
2008-01-22 07:48:00,1.15146,1.15165,1.1513,1.1513,5000000.0
2008-01-22 07:49:00,1.15136,1.15219,1.15136,1.15219,15200000.0
2008-01-22 07:50:00,1.1518,1.15182,1.15131,1.15131,8800000.0
2008-01-22 07:51:00,1.15131,1.15169,1.15131,1.15169,10600000.0
2008-01-22 07:52:00,1.15159,1.15204,1.15159,1.15162,12000000.0
2008-01-22 07:53:00,1.1515,1.15181,1.1515,1.15171,10200000.0
2008-01-22 07:54:00,1.15119,1.15171,1.15119,1.15168,12200000.0
2008-01-22 07:55:00,1.15176,1.1522,1.15176,1.15187,13000000.0
2008-01-22 07:56:00,1.15209,1.15209,1.1517,1.1517,10600000.0
2008-01-22 07:57:00,1.15192,1.15195,1.15158,1.15179,22600000.0
2008-01-22 07:58:00,1.15108,1.15203,1.15097,1.15149,10600000.0
2008-01-22 07:59:00,1.15183,1.15193,1.15142,1.15163,32400000.0
2008-01-22 08:00:00,1.15177,1.15196,1.1517,1.15196,10800000.0
2008-01-22 08:01:00,1.15176,1.15186,1.15156,1.1518,17400000.0
2008-01-22 08:02:00,1.15208,1.15216,1.15182,1.15182,12600000.0
2008-01-22 08:03:00,1.15181,1.15205,1.15154,1.15157,9800000.0
2008-01-22 08:04:00,1.15143,1.15151,1.151,1.15118,15600000.0
2008-01-22 08:05:00,1.15117,1.1521,1.15101,1.1521,24400000.0
2008-01-22 08:06:00,1.15236,1.15239,1.15192,1.15192,13400000.0
2008-01-22 08:07:00,1.15184,1.15233,1.15184,1.15197,21000000.0
2008-01-22 08:08:00,1.15196,1.15196,1.15144,1.15166,13600000.0
2008-01-22 08:09:00,1.15171,1.15189,1.15145,1.15175,16400000.0
2008-01-22 08:10:00,1.15149,1.15164,1.15135,1.15152,9600000.0
2008-01-22 08:11:00,1.15171,1.15203,1.15171,1.15194,12800000.0
2008-01-22 08:12:00,1.15167,1.15178,1.15124,1.15124,13000000.0
2008-01-22 08:13:00,1.15176,1.15208,1.15169,1.1517,18800000.0
2008-01-22 08:14:00,1.15172,1.15172,1.15132,1.15132,10000000.0
2008-01-22 08:15:00,1.15173,1.15208,1.15156,1.15196,13400000.0
2008-01-22 08:16:00,1.15209,1.15209,1.15158,1.15158,13400000.0
2008-01-22 08:17:00,1.15163,1.15201,1.15131,1.15185,9000000.0
2008-01-22 08:18:00,1.1522,1.15235,1.15185,1.15218,9200000.0
2008-01-22 08:19:00,1.15147,1.15185,1.15141,1.15185,7600000.0
2008-01-22 08:20:00,1.15167,1.15294,1.15155,1.15279,14400000.0
2008-01-22 08:21:00,1.15257,1.15295,1.15243,1.1526,22000000.0
2008-01-22 08:22:00,1.15281,1.15307,1.1528,1.15297,15200000.0
2008-01-22 08:23:00,1.15346,1.15375,1.1534,1.1534,29400000.0
2008-01-22 08:24:00,1.15358,1.15393,1.15304,1.15304,19800000.0
2008-01-22 08:25:00,1.15312,1.15329,1.1526,1.15261,34200000.0
2008-01-22 08:26:00,1.15227,1.15315,1.15227,1.15315,7600000.0
2008-01-22 08:27:00,1.1535,1.15367,1.15335,1.15339,15400000.0
2008-01-22 08:28:00,1.15315,1.15365,1.15306,1.15306,15600000.0
2008-01-22 08:29:00,1.15279,1.15287,1.15184,1.15184,22400000.0
2008-01-22 08:30:00,1.15206,1.15303,1.15206,1.1529,24000000.0
2008-01-22 08:31:00,1.1529,1.15316,1.1525,1.15316,24800000.0
2008-01-22 08:32:00,1.15319,1.15319,1.15264,1.15283,23800000.0
2008-01-22 08:33:00,1.15285,1.15294,1.1522,1.1522,8200000.0
2008-01-22 08:34:00,1.15138,1.15174,1.15138,1.15174,2600000.0
2008-01-22 08:35:00,1.15173,1.15199,1.15134,1.15199,15400000.0
2008-01-22 08:36:00,1.15216,1.15244,1.15196,1.15197,12800000.0
2008-01-22 08:37:00,1.15143,1.1524,1.15143,1.15205,16400000.0
2008-01-22 08:38:00,1.15233,1.15252,1.15223,1.15243,24000000.0
2008-01-22 08:39:00,1.1524,1.15293,1.15223,1.15274,10000000.0
2008-01-22 08:40:00,1.1524,1.15246,1.15176,1.152,17400000.0
2008-01-22 08:41:00,1.15261,1.15266,1.15249,1.15251,11800000.0
2008-01-22 08:42:00,1.15269,1.15286,1.1524,1.15269,30800000.0
2008-01-22 08:43:00,1.1526,1.15359,1.1526,1.15328,12400000.0
2008-01-22 08:44:00,1.15316,1.15316,1.1527,1.15302,17400000.0
2008-01-22 08:45:00,1.152,1.15202,1.15163,1.15163,19000000.0
2008-01-22 08:46:00,1.15226,1.15247,1.1522,1.15247,7800000.0
2008-01-22 08:47:00,1.15342,1.15342,1.15305,1.15305,6200000.0
2008-01-22 08:48:00,1.15267,1.15311,1.15265,1.15299,15400000.0
2008-01-22 08:49:00,1.15268,1.1529,1.15239,1.1529,21000000.0
2008-01-22 08:50:00,1.15217,1.15217,1.152,1.15203,9800000.0
2008-01-22 08:51:00,1.15132,1.15194,1.15132,1.15168,22000000.0
2008-01-22 08:52:00,1.15129,1.15213,1.15129,1.15213,20000000.0
2008-01-22 08:53:00,1.15243,1.15364,1.15243,1.15364,6200000.0
2008-01-22 08:54:00,1.15357,1.15357,1.15273,1.15321,13200000.0
2008-01-22 08:55:00,1.15362,1.15382,1.15344,1.15367,12000000.0
2008-01-22 08:56:00,1.15397,1.15419,1.15369,1.15369,9200000.0
2008-01-22 08:57:00,1.15363,1.15404,1.15292,1.15292,11200000.0
2008-01-22 08:58:00,1.15245,1.15296,1.15245,1.15276,10000000.0
2008-01-22 08:59:00,1.15308,1.15355,1.15296,1.15296,12400000.0
2008-01-22 09:00:00,1.1529,1.15292,1.15247,1.15269,16400000.0
2008-01-22 09:01:00,1.15232,1.15261,1.15217,1.1524,12000000.0
2008-01-22 09:02:00,1.15234,1.15267,1.15234,1.15263,18600000.0
2008-01-22 09:03:00,1.15175,1.15221,1.15175,1.15208,7800000.0
2008-01-22 09:04:00,1.15236,1.15236,1.15166,1.15217,18400000.0
2008-01-22 09:05:00,1.1519,1.15219,1.15187,1.15205,14800000.0
2008-01-22 09:06:00,1.15251,1.15254,1.15205,1.15254,15200000.0
2008-01-22 09:07:00,1.1527,1.15334,1.1527,1.15334,11400000.0
2008-01-22 09:08:00,1.15287,1.15287,1.15236,1.15259,8400000.0
2008-01-22 09:09:00,1.15249,1.15249,1.15184,1.15243,12600000.0
2008-01-22 09:10:00,1.15301,1.15311,1.15273,1.15273,13800000.0
2008-01-22 09:11:00,1.15263,1.15269,1.15222,1.15222,20800000.0
2008-01-22 09:12:00,1.15269,1.15269,1.15224,1.15229,18600000.0
2008-01-22 09:13:00,1.15224,1.15224,1.15208,1.15208,11800000.0
2008-01-22 09:14:00,1.15203,1.15203,1.15172,1.1518,18000000.0
2008-01-22 09:15:00,1.15196,1.15197,1.15132,1.15132,25000000.0
2008-01-22 09:16:00,1.15115,1.1515,1.15111,1.1515,10800000.0
2008-01-22 09:17:00,1.15154,1.152,1.15154,1.152,18400000.0
2008-01-22 09:18:00,1.1516,1.15165,1.15119,1.15122,9600000.0
2008-01-22 09:19:00,1.15099,1.15147,1.15086,1.15131,27400000.0
2008-01-22 09:20:00,1.15147,1.15163,1.15095,1.15095,13000000.0
2008-01-22 09:21:00,1.1513,1.15172,1.1513,1.15166,9600000.0
2008-01-22 09:22:00,1.15173,1.15184,1.15137,1.15139,12800000.0
2008-01-22 09:23:00,1.15122,1.15138,1.15107,1.15115,37200000.0
2008-01-22 09:24:00,1.15123,1.15164,1.15109,1.15147,9600000.0
2008-01-22 09:25:00,1.15134,1.15134,1.15115,1.15132,25200000.0
2008-01-22 09:26:00,1.15149,1.15177,1.15125,1.15138,10000000.0
2008-01-22 09:27:00,1.15141,1.15141,1.15131,1.15141,14200000.0
2008-01-22 09:28:00,1.15153,1.15195,1.15148,1.15166,14800000.0
2008-01-22 09:29:00,1.15103,1.15172,1.15103,1.15152,20000000.0
2008-01-22 09:30:00,1.15155,1.15156,1.15128,1.15128,13200000.0
2008-01-22 09:31:00,1.15098,1.15173,1.15098,1.15173,11800000.0
2008-01-22 09:32:00,1.15149,1.15171,1.15131,1.15131,15200000.0
2008-01-22 09:33:00,1.15165,1.1518,1.15159,1.15159,16400000.0
2008-01-22 09:34:00,1.15229,1.15229,1.15152,1.1516,20800000.0
2008-01-22 09:35:00,1.15159,1.15171,1.15149,1.15153,17600000.0
2008-01-22 09:36:00,1.15201,1.15295,1.15201,1.15245,9400000.0
2008-01-22 09:37:00,1.15273,1.15277,1.15246,1.15277,23000000.0
2008-01-22 09:38:00,1.15249,1.15263,1.15179,1.152,15600000.0
2008-01-22 09:39:00,1.15169,1.15216,1.15148,1.15216,12200000.0
2008-01-22 09:40:00,1.15238,1.15306,1.15238,1.1526,18600000.0
2008-01-22 09:41:00,1.15223,1.15302,1.15223,1.15255,14600000.0
2008-01-22 09:42:00,1.15238,1.15248,1.15182,1.15211,13600000.0
2008-01-22 09:43:00,1.15152,1.15181,1.15147,1.15181,12200000.0
2008-01-22 09:44:00,1.15167,1.15198,1.1516,1.1516,17800000.0
2008-01-22 09:45:00,1.15095,1.15095,1.15062,1.15065,24600000.0
2008-01-22 09:46:00,1.15081,1.15133,1.1507,1.15132,17000000.0
2008-01-22 09:47:00,1.15141,1.15194,1.15137,1.15193,19400000.0
2008-01-22 09:48:00,1.15167,1.15167,1.15084,1.15084,18400000.0
2008-01-22 09:49:00,1.15083,1.15114,1.15066,1.15114,18800000.0
2008-01-22 09:50:00,1.15101,1.15141,1.15101,1.15141,11000000.0
2008-01-22 09:51:00,1.15133,1.15143,1.15106,1.15125,21800000.0
2008-01-22 09:52:00,1.15138,1.15138,1.15078,1.15112,12400000.0
2008-01-22 09:53:00,1.15101,1.15118,1.1505,1.15107,19400000.0
2008-01-22 09:54:00,1.15098,1.15098,1.15041,1.15057,12400000.0
2008-01-22 09:55:00,1.14986,1.15021,1.14977,1.14977,11600000.0
2008-01-22 09:56:00,1.14994,1.15042,1.14994,1.15042,18800000.0
2008-01-22 09:57:00,1.15052,1.15104,1.15052,1.15063,13200000.0
2008-01-22 09:58:00,1.15073,1.15088,1.15042,1.15061,18600000.0
2008-01-22 09:59:00,1.15062,1.15078,1.1503,1.1504,16000000.0
2008-01-22 10:00:00,1.15051,1.15123,1.15048,1.15123,21200000.0
2008-01-22 10:01:00,1.15124,1.15165,1.15124,1.15165,11200000.0
2008-01-22 10:02:00,1.15207,1.1521,1.15122,1.15166,10200000.0
2008-01-22 10:03:00,1.15101,1.15132,1.15075,1.15112,17000000.0
2008-01-22 10:04:00,1.15116,1.15209,1.15116,1.15167,16800000.0
2008-01-22 10:05:00,1.15185,1.15185,1.15139,1.15172,10400000.0
2008-01-22 10:06:00,1.15179,1.15184,1.15107,1.15122,11800000.0
2008-01-22 10:07:00,1.15131,1.15163,1.15105,1.15119,23400000.0
2008-01-22 10:08:00,1.15104,1.15159,1.15104,1.15131,16000000.0
2008-01-22 10:09:00,1.15109,1.15109,1.15017,1.15017,9400000.0
2008-01-22 10:10:00,1.15006,1.15106,1.15006,1.15066,24200000.0
2008-01-22 10:11:00,1.15057,1.15106,1.15057,1.15083,10000000.0
2008-01-22 10:12:00,1.15059,1.15066,1.15038,1.15041,21600000.0
2008-01-22 10:13:00,1.15105,1.15105,1.15067,1.15067,10000000.0
2008-01-22 10:14:00,1.14976,1.14976,1.14901,1.14901,18200000.0
2008-01-22 10:15:00,1.14982,1.15014,1.14958,1.15009,13400000.0
2008-01-22 10:16:00,1.15009,1.15027,1.14998,1.15027,18600000.0
2008-01-22 10:17:00,1.15012,1.15071,1.15007,1.15026,26600000.0
2008-01-22 10:18:00,1.15024,1.15024,1.14963,1.14964,11400000.0
2008-01-22 10:19:00,1.15011,1.1506,1.15005,1.15005,23600000.0
2008-01-22 10:20:00,1.14975,1.15003,1.14962,1.14966,18800000.0
2008-01-22 10:21:00,1.14928,1.14983,1.14914,1.14983,27600000.0
2008-01-22 10:22:00,1.15003,1.15026,1.14971,1.1499,10400000.0
2008-01-22 10:23:00,1.14979,1.1501,1.14979,1.14993,10400000.0
2008-01-22 10:24:00,1.14991,1.15024,1.1495,1.14961,17000000.0
2008-01-22 10:25:00,1.14981,1.14981,1.14915,1.1492,11800000.0
2008-01-22 10:26:00,1.14911,1.14933,1.14879,1.14929,23000000.0
2008-01-22 10:27:00,1.15023,1.15023,1.14866,1.14902,19200000.0
2008-01-22 10:28:00,1.14935,1.15005,1.14935,1.14954,18000000.0
2008-01-22 10:29:00,1.14957,1.14994,1.14919,1.14927,18200000.0
2008-01-22 10:30:00,1.14937,1.15005,1.14937,1.15003,11600000.0
2008-01-22 10:31:00,1.14986,1.14986,1.14925,1.14925,12800000.0
2008-01-22 10:32:00,1.14911,1.14953,1.14879,1.14879,12000000.0
2008-01-22 10:33:00,1.14851,1.14903,1.14851,1.14856,20600000.0
2008-01-22 10:34:00,1.14825,1.14894,1.14825,1.14829,10000000.0
2008-01-22 10:35:00,1.14776,1.1483,1.14774,1.1483,16200000.0
2008-01-22 10:36:00,1.14878,1.14912,1.14849,1.14849,13600000.0
2008-01-22 10:37:00,1.14865,1.14881,1.14848,1.14848,38200000.0
2008-01-22 10:38:00,1.14829,1.14829,1.14776,1.14808,14000000.0
2008-01-22 10:39:00,1.14814,1.14866,1.14809,1.14823,20200000.0
2008-01-22 10:40:00,1.14832,1.14871,1.14832,1.14836,28600000.0
2008-01-22 10:41:00,1.14836,1.14917,1.14836,1.14866,11600000.0
2008-01-22 10:42:00,1.14889,1.1493,1.14883,1.1493,23800000.0
2008-01-22 10:43:00,1.14908,1.14908,1.14845,1.14845,10400000.0
2008-01-22 10:44:00,1.14861,1.14861,1.14792,1.14792,30000000.0
2008-01-22 10:45:00,1.14778,1.14795,1.14541,1.14541,14000000.0
2008-01-22 10:46:00,1.14554,1.14624,1.14554,1.14624,25800000.0
2008-01-22 10:47:00,1.14595,1.14613,1.14554,1.14589,16400000.0
2008-01-22 10:48:00,1.14733,1.14741,1.14674,1.14741,16000000.0
2008-01-22 10:49:00,1.14686,1.14764,1.14686,1.14735,19400000.0
2008-01-22 10:50:00,1.14771,1.14775,1.14724,1.14724,21000000.0
2008-01-22 10:51:00,1.14747,1.14747,1.14722,1.14746,13400000.0
2008-01-22 10:52:00,1.14738,1.14743,1.14705,1.14713,23200000.0
2008-01-22 10:53:00,1.14722,1.14722,1.14683,1.14688,14600000.0
2008-01-22 10:54:00,1.14713,1.14756,1.14708,1.14753,13800000.0
2008-01-22 10:55:00,1.14724,1.14736,1.14674,1.14674,24000000.0
2008-01-22 10:56:00,1.14674,1.14695,1.1463,1.14686,18800000.0
2008-01-22 10:57:00,1.14623,1.1466,1.14606,1.14606,14200000.0
2008-01-22 10:58:00,1.14577,1.14628,1.14536,1.14603,14400000.0
2008-01-22 10:59:00,1.14568,1.14612,1.14553,1.14553,19400000.0
2008-01-22 11:00:00,1.14582,1.1461,1.14569,1.1461,19600000.0
2008-01-22 11:01:00,1.14573,1.14659,1.14573,1.14659,18400000.0
2008-01-22 11:02:00,1.14615,1.14632,1.14539,1.14564,11800000.0
2008-01-22 11:03:00,1.14563,1.14588,1.14516,1.14516,32400000.0
2008-01-22 11:04:00,1.14448,1.14529,1.14448,1.14511,21000000.0
2008-01-22 11:05:00,1.14489,1.14536,1.14433,1.14536,12200000.0
2008-01-22 11:06:00,1.14511,1.14511,1.14452,1.14474,13800000.0
2008-01-22 11:07:00,1.1453,1.14572,1.14469,1.14528,24200000.0
2008-01-22 11:08:00,1.14537,1.14556,1.14523,1.14525,13200000.0
2008-01-22 11:09:00,1.14513,1.14513,1.14451,1.14487,24600000.0
2008-01-22 11:10:00,1.14505,1.14567,1.14505,1.1452,10400000.0
2008-01-22 11:11:00,1.14542,1.14633,1.14542,1.14574,8400000.0
2008-01-22 11:12:00,1.14563,1.14563,1.14428,1.14428,36800000.0
2008-01-22 11:13:00,1.14404,1.14461,1.14379,1.14423,14600000.0
2008-01-22 11:14:00,1.14439,1.14439,1.14376,1.14401,21000000.0
2008-01-22 11:15:00,1.14426,1.14431,1.144,1.14413,23400000.0
2008-01-22 11:16:00,1.14448,1.14474,1.14438,1.14438,15600000.0
2008-01-22 11:17:00,1.14421,1.14446,1.14408,1.14443,10800000.0
2008-01-22 11:18:00,1.14491,1.14516,1.14485,1.14497,10000000.0
2008-01-22 11:19:00,1.14558,1.14558,1.14492,1.14541,9400000.0
2008-01-22 11:20:00,1.14533,1.14564,1.14533,1.14556,20600000.0
2008-01-22 11:21:00,1.14595,1.14595,1.14551,1.14554,23400000.0
2008-01-22 11:22:00,1.14538,1.14546,1.14488,1.14495,23200000.0
2008-01-22 11:23:00,1.14548,1.14553,1.14496,1.14528,12200000.0
2008-01-22 11:24:00,1.14491,1.14536,1.14485,1.14536,25400000.0
2008-01-22 11:25:00,1.14543,1.14544,1.14498,1.14533,22400000.0
2008-01-22 11:26:00,1.14512,1.14535,1.14498,1.14498,8800000.0
2008-01-22 11:27:00,1.14559,1.14569,1.14549,1.14549,10400000.0
2008-01-22 11:28:00,1.14533,1.14558,1.14506,1.14506,13800000.0
2008-01-22 11:29:00,1.14563,1.14611,1.14538,1.14574,21800000.0
2008-01-22 11:30:00,1.14552,1.14582,1.14523,1.14523,10600000.0
2008-01-22 11:31:00,1.14556,1.14614,1.14556,1.14614,18400000.0
2008-01-22 11:32:00,1.14564,1.14603,1.14564,1.14603,19000000.0
2008-01-22 11:33:00,1.1461,1.14644,1.14606,1.14626,9600000.0
2008-01-22 11:34:00,1.14599,1.14652,1.14599,1.146,12200000.0
2008-01-22 11:35:00,1.14627,1.14641,1.14592,1.14628,14200000.0
2008-01-22 11:36:00,1.1464,1.14641,1.14605,1.14615,21200000.0
2008-01-22 11:37:00,1.14623,1.14623,1.14601,1.14612,19400000.0
2008-01-22 11:38:00,1.14617,1.14637,1.14576,1.14625,17000000.0
2008-01-22 11:39:00,1.14557,1.14588,1.14528,1.14588,17000000.0
2008-01-22 11:40:00,1.1461,1.14615,1.14552,1.14552,14800000.0
2008-01-22 11:41:00,1.14601,1.14601,1.14564,1.14578,18000000.0
2008-01-22 11:42:00,1.14586,1.1461,1.14558,1.1461,15200000.0
2008-01-22 11:43:00,1.14579,1.14632,1.14573,1.14632,23400000.0
2008-01-22 11:44:00,1.14663,1.14663,1.14641,1.14652,20400000.0
2008-01-22 11:45:00,1.14601,1.14601,1.14537,1.14537,16600000.0
2008-01-22 11:46:00,1.14515,1.14544,1.14494,1.14508,20000000.0
2008-01-22 11:47:00,1.14536,1.14536,1.1447,1.14536,21600000.0
2008-01-22 11:48:00,1.1452,1.14563,1.14506,1.14536,19400000.0
2008-01-22 11:49:00,1.14519,1.14539,1.14505,1.14539,7800000.0
2008-01-22 11:50:00,1.14544,1.14566,1.14521,1.14521,25800000.0
2008-01-22 11:51:00,1.14544,1.14663,1.14544,1.14663,16400000.0
2008-01-22 11:52:00,1.14628,1.14645,1.146,1.14634,21800000.0
2008-01-22 11:53:00,1.14648,1.14648,1.14606,1.14606,15400000.0
2008-01-22 11:54:00,1.14596,1.1464,1.14576,1.14576,18400000.0
2008-01-22 11:55:00,1.14644,1.14692,1.1462,1.14632,14400000.0
2008-01-22 11:56:00,1.1464,1.14693,1.1464,1.1467,8200000.0
2008-01-22 11:57:00,1.14651,1.14651,1.14591,1.14622,14200000.0
2008-01-22 11:58:00,1.14605,1.14624,1.14598,1.14598,12600000.0
2008-01-22 11:59:00,1.14605,1.14606,1.14567,1.14575,21000000.0
2008-01-22 12:00:00,1.14589,1.14626,1.14589,1.14613,19200000.0
2008-01-22 12:01:00,1.14632,1.14662,1.14604,1.14662,15400000.0
2008-01-22 12:02:00,1.14666,1.14673,1.14632,1.14639,16600000.0
2008-01-22 12:03:00,1.14576,1.1461,1.14576,1.14603,7600000.0
2008-01-22 12:04:00,1.14597,1.14672,1.1457,1.14601,19000000.0
2008-01-22 12:05:00,1.14592,1.14602,1.14548,1.14551,11400000.0
2008-01-22 12:06:00,1.14544,1.14544,1.14497,1.14503,11800000.0
2008-01-22 12:07:00,1.14504,1.14504,1.1447,1.1447,23600000.0
2008-01-22 12:08:00,1.14523,1.14535,1.14495,1.14495,23000000.0
2008-01-22 12:09:00,1.14507,1.14533,1.14496,1.14505,23200000.0
2008-01-22 12:10:00,1.14479,1.14557,1.14479,1.1453,23200000.0
2008-01-22 12:11:00,1.14512,1.14512,1.14484,1.14494,18800000.0
2008-01-22 12:12:00,1.14501,1.14501,1.14436,1.14484,19200000.0
2008-01-22 12:13:00,1.14502,1.14505,1.14446,1.14446,18200000.0
2008-01-22 12:14:00,1.1447,1.14504,1.14449,1.14497,9200000.0
2008-01-22 12:15:00,1.14509,1.1457,1.14487,1.145,18200000.0
2008-01-22 12:16:00,1.14496,1.14508,1.14439,1.14439,10400000.0
2008-01-22 12:17:00,1.14431,1.14449,1.14419,1.14449,10800000.0
2008-01-22 12:18:00,1.14431,1.14431,1.14404,1.14423,7200000.0
2008-01-22 12:19:00,1.14424,1.1443,1.14393,1.14393,29200000.0
2008-01-22 12:20:00,1.14367,1.1441,1.14367,1.1441,13600000.0
2008-01-22 12:21:00,1.14417,1.14417,1.14333,1.14404,13200000.0
2008-01-22 12:22:00,1.14435,1.14466,1.14418,1.14466,24600000.0
2008-01-22 12:23:00,1.14425,1.1445,1.14388,1.14388,17400000.0
2008-01-22 12:24:00,1.14431,1.14465,1.14424,1.14465,23200000.0
2008-01-22 12:25:00,1.14457,1.14486,1.14444,1.14465,13400000.0
2008-01-22 12:26:00,1.14481,1.14483,1.14434,1.14439,12400000.0
2008-01-22 12:27:00,1.14471,1.14471,1.14409,1.14454,10200000.0
2008-01-22 12:28:00,1.14444,1.14487,1.14433,1.14433,28600000.0
2008-01-22 12:29:00,1.14446,1.14473,1.14429,1.14437,19400000.0
2008-01-22 12:30:00,1.1446,1.1446,1.14425,1.14426,17000000.0
2008-01-22 12:31:00,1.14404,1.14414,1.14393,1.14414,13800000.0
2008-01-22 12:32:00,1.14439,1.14443,1.14394,1.14415,132000000.0
2008-01-22 12:33:00,1.14456,1.14456,1.14398,1.14405,11600000.0
2008-01-22 12:34:00,1.1441,1.14438,1.1441,1.14437,15800000.0
2008-01-22 12:35:00,1.14519,1.14561,1.14503,1.14533,38200000.0
2008-01-22 12:36:00,1.14492,1.14524,1.14485,1.14485,11200000.0
2008-01-22 12:37:00,1.14486,1.14538,1.14465,1.14494,10600000.0
2008-01-22 12:38:00,1.14484,1.14498,1.14451,1.14464,11600000.0
2008-01-22 12:39:00,1.14498,1.14537,1.14498,1.14537,16000000.0
2008-01-22 12:40:00,1.14498,1.14498,1.14438,1.14473,14600000.0
2008-01-22 12:41:00,1.14494,1.14496,1.1443,1.14469,15200000.0
2008-01-22 12:42:00,1.14483,1.1451,1.14438,1.1451,10800000.0
2008-01-22 12:43:00,1.14471,1.14499,1.14437,1.14439,16000000.0
2008-01-22 12:44:00,1.14519,1.14519,1.1448,1.1448,9200000.0
2008-01-22 12:45:00,1.14479,1.14528,1.14479,1.14494,11600000.0
2008-01-22 12:46:00,1.14528,1.14538,1.14497,1.14525,12400000.0
2008-01-22 12:47:00,1.14494,1.14549,1.14494,1.14549,5600000.0
2008-01-22 12:48:00,1.14495,1.14495,1.14422,1.14427,16600000.0
2008-01-22 12:49:00,1.14429,1.14447,1.14425,1.14431,14000000.0
2008-01-22 12:50:00,1.14439,1.14489,1.14439,1.14473,18200000.0
2008-01-22 12:51:00,1.14447,1.14524,1.14437,1.14474,17800000.0
2008-01-22 12:52:00,1.1452,1.14555,1.14512,1.14545,24400000.0
2008-01-22 12:53:00,1.14553,1.14601,1.14553,1.14586,86800000.0
2008-01-22 12:54:00,1.1455,1.14554,1.14522,1.14522,15800000.0
2008-01-22 12:55:00,1.14517,1.14573,1.14517,1.1457,13000000.0
2008-01-22 12:56:00,1.1456,1.14638,1.14534,1.14638,10800000.0
2008-01-22 12:57:00,1.14635,1.14677,1.14613,1.14655,15600000.0
2008-01-22 12:58:00,1.14655,1.14687,1.14653,1.14686,26200000.0
2008-01-22 12:59:00,1.147,1.14722,1.14673,1.14673,15400000.0
2008-01-22 13:00:00,1.14661,1.14661,1.14641,1.14642,27600000.0
2008-01-22 13:01:00,1.14658,1.14687,1.14652,1.14679,13000000.0
2008-01-22 13:02:00,1.14736,1.14736,1.14679,1.14707,8800000.0
2008-01-22 13:03:00,1.14738,1.14738,1.14698,1.14698,10000000.0
2008-01-22 13:04:00,1.14644,1.1466,1.14581,1.14625,16200000.0
2008-01-22 13:05:00,1.14631,1.14631,1.14568,1.14615,32800000.0
2008-01-22 13:06:00,1.14589,1.14638,1.14589,1.14638,16200000.0
2008-01-22 13:07:00,1.14605,1.14648,1.14597,1.146,10600000.0
2008-01-22 13:08:00,1.14621,1.14666,1.14614,1.14622,57800000.0
2008-01-22 13:09:00,1.14636,1.14664,1.14625,1.14629,10800000.0
2008-01-22 13:10:00,1.14599,1.14627,1.14577,1.14627,16000000.0
2008-01-22 13:11:00,1.14537,1.14565,1.1451,1.14546,24400000.0
2008-01-22 13:12:00,1.14511,1.14543,1.14511,1.14517,39400000.0
2008-01-22 13:13:00,1.14498,1.14498,1.14457,1.14481,16800000.0
2008-01-22 13:14:00,1.14495,1.14516,1.14479,1.14508,9800000.0
2008-01-22 13:15:00,1.14419,1.1446,1.14392,1.14422,18600000.0
2008-01-22 13:16:00,1.14456,1.14456,1.14405,1.14405,9800000.0
2008-01-22 13:17:00,1.14434,1.14434,1.14358,1.14358,10400000.0
2008-01-22 13:18:00,1.14378,1.14434,1.14355,1.14391,26800000.0
2008-01-22 13:19:00,1.14412,1.14412,1.14364,1.14378,12200000.0
2008-01-22 13:20:00,1.14349,1.14349,1.14308,1.14308,18000000.0
2008-01-22 13:21:00,1.14316,1.14325,1.14295,1.14307,11200000.0
2008-01-22 13:22:00,1.14345,1.14396,1.1434,1.14396,16400000.0
2008-01-22 13:23:00,1.14361,1.14368,1.14346,1.14368,12400000.0
2008-01-22 13:24:00,1.14367,1.14375,1.14345,1.14363,8800000.0
2008-01-22 13:25:00,1.14367,1.14432,1.14367,1.14396,10800000.0
2008-01-22 13:26:00,1.14434,1.14434,1.14383,1.14423,24800000.0
2008-01-22 13:27:00,1.14405,1.1446,1.14405,1.14443,8400000.0
2008-01-22 13:28:00,1.14436,1.14473,1.14407,1.14407,78400000.0
2008-01-22 13:29:00,1.1447,1.14496,1.14437,1.14465,33800000.0
2008-01-22 13:30:00,1.14469,1.14523,1.14469,1.14496,19400000.0
2008-01-22 13:31:00,1.14512,1.14591,1.14512,1.14523,11000000.0
2008-01-22 13:32:00,1.14544,1.14558,1.14519,1.14558,16800000.0
2008-01-22 13:33:00,1.1449,1.14535,1.14482,1.14482,18000000.0
2008-01-22 13:34:00,1.14525,1.14567,1.14525,1.14545,4400000.0
2008-01-22 13:35:00,1.14571,1.14571,1.14494,1.14525,20800000.0
2008-01-22 13:36:00,1.14592,1.14632,1.14592,1.14632,11000000.0
2008-01-22 13:37:00,1.14564,1.14591,1.14533,1.14591,16000000.0
2008-01-22 13:38:00,1.14558,1.14596,1.14542,1.14553,14800000.0
2008-01-22 13:39:00,1.14585,1.14605,1.14545,1.14569,11800000.0
2008-01-22 13:40:00,1.14579,1.14579,1.14526,1.1456,8200000.0
2008-01-22 13:41:00,1.1456,1.14564,1.14529,1.14551,16800000.0
2008-01-22 13:42:00,1.14568,1.14622,1.14549,1.14607,15200000.0
2008-01-22 13:43:00,1.14627,1.14629,1.14596,1.14596,12400000.0
2008-01-22 13:44:00,1.14685,1.14703,1.14647,1.14655,24200000.0
2008-01-22 13:45:00,1.146,1.14656,1.14596,1.1464,17000000.0
2008-01-22 13:46:00,1.14638,1.14639,1.14577,1.14577,16400000.0
2008-01-22 13:47:00,1.14573,1.14607,1.14554,1.14554,11600000.0
2008-01-22 13:48:00,1.14552,1.14617,1.14552,1.14607,18000000.0
2008-01-22 13:49:00,1.14633,1.14648,1.14595,1.14648,20000000.0
2008-01-22 13:50:00,1.14607,1.14639,1.14592,1.14617,22000000.0
2008-01-22 13:51:00,1.14582,1.14602,1.14582,1.14602,3200000.0
2008-01-22 13:52:00,1.14652,1.14652,1.1457,1.14622,10800000.0
2008-01-22 13:53:00,1.14665,1.14683,1.14649,1.14683,11000000.0
2008-01-22 13:54:00,1.14628,1.14651,1.14611,1.14641,13000000.0
2008-01-22 13:55:00,1.14612,1.1467,1.14612,1.14653,7800000.0
2008-01-22 13:56:00,1.14647,1.14659,1.14638,1.14638,9800000.0
2008-01-22 13:57:00,1.14647,1.14647,1.14598,1.14598,2600000.0
2008-01-22 13:58:00,1.14601,1.14672,1.14581,1.14672,13000000.0
2008-01-22 13:59:00,1.14671,1.14693,1.14657,1.14678,17600000.0
2008-01-22 14:00:00,1.14665,1.14676,1.14622,1.14622,35400000.0
2008-01-22 14:01:00,1.14626,1.14657,1.14588,1.146,11600000.0
2008-01-22 14:02:00,1.14584,1.14613,1.14583,1.1461,15400000.0
2008-01-22 14:03:00,1.14579,1.14606,1.14541,1.14606,7800000.0
2008-01-22 14:04:00,1.14548,1.14583,1.14532,1.1457,20600000.0
2008-01-22 14:05:00,1.14577,1.14612,1.14577,1.14584,15800000.0
2008-01-22 14:06:00,1.14584,1.14635,1.14584,1.14599,15000000.0
2008-01-22 14:07:00,1.14586,1.14586,1.14531,1.14531,7400000.0
2008-01-22 14:08:00,1.14558,1.14581,1.1455,1.14581,11800000.0
2008-01-22 14:09:00,1.14519,1.14563,1.14517,1.14529,35400000.0
2008-01-22 14:10:00,1.14515,1.1453,1.14502,1.14502,10600000.0
2008-01-22 14:11:00,1.14455,1.14487,1.14426,1.14487,8800000.0
2008-01-22 14:12:00,1.14515,1.14515,1.14416,1.14466,13000000.0
2008-01-22 14:13:00,1.14508,1.14508,1.14413,1.14452,13600000.0
2008-01-22 14:14:00,1.14429,1.14466,1.14429,1.14465,19000000.0
2008-01-22 14:15:00,1.14519,1.14587,1.14519,1.14587,8800000.0
2008-01-22 14:16:00,1.14561,1.1459,1.14505,1.14523,11400000.0
2008-01-22 14:17:00,1.14515,1.14536,1.1444,1.1444,20400000.0
2008-01-22 14:18:00,1.1445,1.14505,1.14449,1.14492,23800000.0
2008-01-22 14:19:00,1.14512,1.14512,1.14458,1.145,47000000.0
2008-01-22 14:20:00,1.14477,1.14508,1.1446,1.14508,56200000.0
2008-01-22 14:21:00,1.14479,1.14479,1.14435,1.14447,17800000.0
2008-01-22 14:22:00,1.14452,1.14471,1.14436,1.14465,17200000.0
2008-01-22 14:23:00,1.14433,1.14464,1.14388,1.14446,31400000.0
2008-01-22 14:24:00,1.1442,1.14432,1.14386,1.14386,8000000.0
2008-01-22 14:25:00,1.1444,1.14469,1.14411,1.14448,14600000.0
2008-01-22 14:26:00,1.14444,1.14465,1.14444,1.1446,17200000.0
2008-01-22 14:27:00,1.14466,1.14517,1.14466,1.14468,17800000.0
2008-01-22 14:28:00,1.14489,1.14563,1.14485,1.14538,20800000.0
2008-01-22 14:29:00,1.14467,1.14496,1.14417,1.14451,11600000.0
2008-01-22 14:30:00,1.1443,1.14436,1.14421,1.14435,7600000.0
2008-01-22 14:31:00,1.14466,1.14477,1.14447,1.14456,11400000.0
2008-01-22 14:32:00,1.14453,1.14453,1.14446,1.14446,7600000.0
2008-01-22 14:33:00,1.14461,1.14528,1.14445,1.14528,33200000.0
2008-01-22 14:34:00,1.14496,1.14496,1.14426,1.14446,12800000.0
2008-01-22 14:35:00,1.1446,1.14531,1.1446,1.14499,11000000.0
2008-01-22 14:36:00,1.14479,1.14479,1.14462,1.14462,3200000.0
2008-01-22 14:37:00,1.14463,1.14528,1.14463,1.14495,10200000.0
2008-01-22 14:38:00,1.14475,1.14475,1.14444,1.14459,10400000.0
2008-01-22 14:39:00,1.14487,1.14491,1.14447,1.14447,19400000.0
2008-01-22 14:40:00,1.14456,1.14499,1.14436,1.14499,12800000.0
2008-01-22 14:41:00,1.14445,1.14488,1.14418,1.14488,85600000.0
2008-01-22 14:42:00,1.14474,1.14529,1.14474,1.14529,13800000.0
2008-01-22 14:43:00,1.14513,1.14515,1.1446,1.14491,24200000.0
2008-01-22 14:44:00,1.14447,1.14472,1.14443,1.14463,20200000.0
2008-01-22 14:45:00,1.14421,1.14431,1.14403,1.14431,10000000.0
2008-01-22 14:46:00,1.14404,1.14433,1.14398,1.14401,22000000.0
2008-01-22 14:47:00,1.14432,1.14476,1.1441,1.14476,16000000.0
2008-01-22 14:48:00,1.14498,1.14498,1.1445,1.14466,10000000.0
2008-01-22 14:49:00,1.14493,1.14493,1.14449,1.14455,7400000.0
2008-01-22 14:50:00,1.14465,1.14502,1.14451,1.14451,9800000.0
2008-01-22 14:51:00,1.14475,1.14477,1.14419,1.14419,15800000.0
2008-01-22 14:52:00,1.14428,1.14451,1.14406,1.14451,25800000.0
2008-01-22 14:53:00,1.14425,1.14429,1.14379,1.1439,21400000.0
2008-01-22 14:54:00,1.1441,1.14433,1.14395,1.1442,12800000.0
2008-01-22 14:55:00,1.14495,1.14495,1.14427,1.14437,14200000.0
2008-01-22 14:56:00,1.14398,1.14413,1.14382,1.14412,17600000.0
2008-01-22 14:57:00,1.14461,1.14511,1.14449,1.14456,18800000.0
2008-01-22 14:58:00,1.14433,1.14436,1.14409,1.14417,6800000.0
2008-01-22 14:59:00,1.14454,1.14502,1.14446,1.14466,20200000.0
2008-01-22 15:00:00,1.14447,1.14492,1.14421,1.14492,15800000.0
2008-01-22 15:01:00,1.14441,1.14522,1.14438,1.14439,25200000.0
2008-01-22 15:02:00,1.14427,1.14434,1.14384,1.14384,11600000.0
2008-01-22 15:03:00,1.14411,1.14433,1.14388,1.14388,25800000.0
2008-01-22 15:04:00,1.14364,1.14388,1.14354,1.14387,12200000.0
2008-01-22 15:05:00,1.14446,1.14456,1.14393,1.14397,11600000.0
2008-01-22 15:06:00,1.14366,1.14463,1.14361,1.14433,9600000.0
2008-01-22 15:07:00,1.1445,1.1445,1.14394,1.14394,12200000.0
2008-01-22 15:08:00,1.14408,1.14421,1.14386,1.14414,25400000.0
2008-01-22 15:09:00,1.14432,1.1444,1.14425,1.1444,17600000.0
2008-01-22 15:10:00,1.14431,1.14431,1.14343,1.14372,12200000.0
2008-01-22 15:11:00,1.14476,1.14545,1.14462,1.14545,10400000.0
2008-01-22 15:12:00,1.14567,1.1461,1.14478,1.14551,22800000.0
2008-01-22 15:13:00,1.14567,1.14608,1.14567,1.14569,98600000.0
2008-01-22 15:14:00,1.14512,1.14529,1.14455,1.14529,15800000.0
2008-01-22 15:15:00,1.14489,1.14489,1.14424,1.14424,21800000.0
2008-01-22 15:16:00,1.14374,1.14446,1.14374,1.144,17200000.0
2008-01-22 15:17:00,1.14372,1.14405,1.14367,1.14405,7800000.0
2008-01-22 15:18:00,1.14393,1.14413,1.14383,1.14402,8800000.0
2008-01-22 15:19:00,1.14408,1.14431,1.14403,1.14406,15800000.0
2008-01-22 15:20:00,1.14583,1.14801,1.14389,1.14389,31000000.0
2008-01-22 15:21:00,1.14238,1.14387,1.14122,1.14383,12200000.0
2008-01-22 15:22:00,1.1424,1.14365,1.14151,1.14318,20800000.0
2008-01-22 15:23:00,1.14289,1.14289,1.14089,1.14089,16800000.0
2008-01-22 15:24:00,1.14226,1.14295,1.14181,1.14295,8400000.0
2008-01-22 15:25:00,1.14279,1.14315,1.14191,1.14315,17200000.0
2008-01-22 15:26:00,1.14478,1.14579,1.14478,1.14578,27600000.0
2008-01-22 15:27:00,1.14574,1.14574,1.1448,1.14516,9800000.0
2008-01-22 15:28:00,1.1448,1.1448,1.14355,1.14355,6800000.0
2008-01-22 15:29:00,1.14383,1.14414,1.14358,1.14414,31800000.0
2008-01-22 15:30:00,1.14434,1.14565,1.14434,1.14565,20200000.0
2008-01-22 15:31:00,1.14622,1.14622,1.14417,1.14419,11000000.0
2008-01-22 15:32:00,1.14405,1.1451,1.14383,1.14496,20800000.0
2008-01-22 15:33:00,1.14609,1.1464,1.14535,1.14535,115800000.0
2008-01-22 15:34:00,1.14516,1.14516,1.14461,1.14493,14600000.0
2008-01-22 15:35:00,1.14434,1.14434,1.14356,1.14356,12200000.0
2008-01-22 15:36:00,1.14288,1.14319,1.14272,1.14291,17600000.0
2008-01-22 15:37:00,1.14318,1.14364,1.14318,1.14357,13200000.0
2008-01-22 15:38:00,1.14425,1.14525,1.14425,1.14525,12400000.0
2008-01-22 15:39:00,1.14503,1.14503,1.14384,1.14384,9400000.0
2008-01-22 15:40:00,1.14427,1.14508,1.14427,1.14483,15400000.0
2008-01-22 15:41:00,1.144,1.144,1.14313,1.14319,18400000.0
2008-01-22 15:42:00,1.14367,1.14391,1.14366,1.14373,20400000.0
2008-01-22 15:43:00,1.14371,1.14407,1.14362,1.14396,14800000.0
2008-01-22 15:44:00,1.14427,1.14441,1.14375,1.14379,97000000.0
2008-01-22 15:45:00,1.14406,1.14454,1.14403,1.14437,20200000.0
2008-01-22 15:46:00,1.1446,1.14509,1.1446,1.14503,23200000.0
2008-01-22 15:47:00,1.14455,1.14455,1.14442,1.14442,3200000.0
2008-01-22 15:48:00,1.14374,1.14397,1.1436,1.1436,10000000.0
2008-01-22 15:49:00,1.14374,1.14384,1.14341,1.14375,71800000.0
2008-01-22 15:50:00,1.14362,1.14437,1.14349,1.14437,22200000.0
2008-01-22 15:51:00,1.14442,1.14442,1.1434,1.14407,13000000.0
2008-01-22 15:52:00,1.14411,1.14437,1.14353,1.14437,31800000.0
2008-01-22 15:53:00,1.14469,1.14474,1.14395,1.14438,27400000.0
2008-01-22 15:54:00,1.14386,1.14386,1.14312,1.14349,16000000.0
2008-01-22 15:55:00,1.14344,1.14388,1.14344,1.14388,12000000.0
2008-01-22 15:56:00,1.14347,1.1442,1.14337,1.14337,26000000.0
2008-01-22 15:57:00,1.14356,1.14408,1.14356,1.14408,13800000.0
2008-01-22 15:58:00,1.14414,1.14427,1.14397,1.14421,18000000.0
2008-01-22 15:59:00,1.14434,1.14471,1.14434,1.14453,17000000.0
2008-01-22 16:00:00,1.14437,1.14505,1.14404,1.14505,121000000.0
2008-01-22 16:01:00,1.14489,1.1455,1.14478,1.14521,15000000.0
2008-01-22 16:02:00,1.14514,1.14542,1.14477,1.14514,114200000.0
2008-01-22 16:03:00,1.14557,1.14624,1.14556,1.14596,72400000.0
2008-01-22 16:04:00,1.14589,1.14602,1.14559,1.14566,10200000.0
2008-01-22 16:05:00,1.14513,1.14586,1.14513,1.14586,28400000.0
2008-01-22 16:06:00,1.14588,1.14625,1.1458,1.14625,23200000.0
2008-01-22 16:07:00,1.14592,1.14592,1.1453,1.1454,99800000.0
2008-01-22 16:08:00,1.14544,1.14544,1.145,1.14505,55000000.0
2008-01-22 16:09:00,1.14504,1.14536,1.14479,1.14536,18200000.0
2008-01-22 16:10:00,1.14496,1.14556,1.14481,1.14526,74400000.0
2008-01-22 16:11:00,1.14483,1.14483,1.14363,1.14363,29800000.0
2008-01-22 16:12:00,1.14486,1.14486,1.14446,1.14459,18200000.0
2008-01-22 16:13:00,1.1447,1.14471,1.14427,1.14446,21200000.0
2008-01-22 16:14:00,1.14453,1.14453,1.1434,1.14382,20400000.0
2008-01-22 16:15:00,1.14374,1.14396,1.14337,1.14337,9400000.0
2008-01-22 16:16:00,1.14345,1.14365,1.14326,1.1435,18600000.0
2008-01-22 16:17:00,1.1434,1.14423,1.1434,1.14351,25200000.0
2008-01-22 16:18:00,1.14401,1.14457,1.14401,1.14457,11600000.0
2008-01-22 16:19:00,1.14497,1.14497,1.14409,1.14454,17200000.0
2008-01-22 16:20:00,1.14414,1.14436,1.14397,1.14436,11600000.0
2008-01-22 16:21:00,1.1443,1.14456,1.14425,1.14428,11400000.0
2008-01-22 16:22:00,1.14417,1.14457,1.14393,1.14439,12600000.0
2008-01-22 16:23:00,1.14421,1.14421,1.14379,1.14391,7400000.0
2008-01-22 16:24:00,1.1437,1.14385,1.14369,1.14376,14600000.0
2008-01-22 16:25:00,1.14361,1.14365,1.14354,1.14358,13000000.0
2008-01-22 16:26:00,1.1443,1.1444,1.14389,1.1444,11600000.0
2008-01-22 16:27:00,1.1447,1.14522,1.14438,1.14438,14600000.0
2008-01-22 16:28:00,1.14477,1.14507,1.14477,1.14488,9800000.0
2008-01-22 16:29:00,1.14424,1.14459,1.14424,1.14458,11600000.0
2008-01-22 16:30:00,1.14454,1.14502,1.14408,1.14408,16200000.0
2008-01-22 16:31:00,1.14418,1.1444,1.14411,1.1444,24400000.0
2008-01-22 16:32:00,1.14424,1.14442,1.14387,1.14387,16800000.0
2008-01-22 16:33:00,1.14349,1.14403,1.14349,1.14388,16800000.0
2008-01-22 16:34:00,1.1438,1.14416,1.14369,1.14416,17400000.0
2008-01-22 16:35:00,1.14351,1.14351,1.14305,1.14305,12000000.0
2008-01-22 16:36:00,1.14315,1.14397,1.14315,1.14365,10000000.0
2008-01-22 16:37:00,1.14402,1.14407,1.14329,1.14407,11000000.0
2008-01-22 16:38:00,1.14403,1.14406,1.14351,1.14351,18400000.0
2008-01-22 16:39:00,1.14357,1.14387,1.14357,1.14372,8400000.0
2008-01-22 16:40:00,1.14363,1.1444,1.14345,1.1444,18200000.0
2008-01-22 16:41:00,1.14435,1.14498,1.14431,1.14455,11000000.0
2008-01-22 16:42:00,1.1446,1.14463,1.14423,1.14431,48000000.0
2008-01-22 16:43:00,1.14441,1.14478,1.14406,1.14428,19600000.0
2008-01-22 16:44:00,1.14432,1.14472,1.14432,1.14444,13000000.0
2008-01-22 16:45:00,1.14434,1.14453,1.14411,1.14445,8800000.0
2008-01-22 16:46:00,1.14453,1.14458,1.14406,1.14406,18600000.0
2008-01-22 16:47:00,1.14476,1.14487,1.14349,1.14349,22800000.0
2008-01-22 16:48:00,1.14295,1.14331,1.14292,1.14331,8800000.0
2008-01-22 16:49:00,1.14308,1.14382,1.14296,1.14382,21400000.0
2008-01-22 16:50:00,1.14358,1.14358,1.14307,1.14355,17200000.0
2008-01-22 16:51:00,1.14328,1.14369,1.14288,1.14327,12200000.0
2008-01-22 16:52:00,1.14245,1.14262,1.14212,1.14235,15400000.0
2008-01-22 16:53:00,1.14218,1.14294,1.14218,1.14269,19000000.0
2008-01-22 16:54:00,1.14248,1.14282,1.14237,1.14238,10000000.0
2008-01-22 16:55:00,1.14264,1.14316,1.14244,1.14316,10400000.0
2008-01-22 16:56:00,1.14313,1.14354,1.14284,1.14284,11200000.0
2008-01-22 16:57:00,1.14238,1.14291,1.14228,1.14262,84600000.0
2008-01-22 16:58:00,1.14295,1.14313,1.14285,1.14288,87400000.0
2008-01-22 16:59:00,1.14267,1.14306,1.14255,1.14295,17000000.0
2008-01-22 17:00:00,1.14237,1.14257,1.1419,1.1419,12400000.0
2008-01-22 17:01:00,1.14209,1.14213,1.14168,1.14188,11000000.0
2008-01-22 17:02:00,1.14219,1.14239,1.14167,1.14185,10800000.0
2008-01-22 17:03:00,1.14148,1.1417,1.14137,1.1417,14000000.0
2008-01-22 17:04:00,1.14205,1.14205,1.14162,1.14162,11400000.0
2008-01-22 17:05:00,1.14181,1.14199,1.14136,1.14199,34000000.0
2008-01-22 17:06:00,1.14178,1.14192,1.14141,1.14141,11600000.0
2008-01-22 17:07:00,1.14129,1.14231,1.14116,1.14164,88400000.0
2008-01-22 17:08:00,1.14134,1.14153,1.14015,1.14015,21200000.0
2008-01-22 17:09:00,1.14062,1.14062,1.14017,1.14041,15800000.0
2008-01-22 17:10:00,1.13977,1.13977,1.13935,1.13971,9800000.0
2008-01-22 17:11:00,1.13933,1.1395,1.1392,1.1393,11600000.0
2008-01-22 17:12:00,1.13929,1.13929,1.13877,1.13929,18200000.0
2008-01-22 17:13:00,1.13928,1.13952,1.1388,1.1388,43600000.0
2008-01-22 17:14:00,1.1388,1.13987,1.1388,1.13987,19600000.0
2008-01-22 17:15:00,1.13966,1.13999,1.13966,1.13999,16400000.0
2008-01-22 17:16:00,1.13995,1.14009,1.13978,1.13999,18400000.0
2008-01-22 17:17:00,1.1402,1.14038,1.13985,1.14001,45000000.0
2008-01-22 17:18:00,1.13963,1.13983,1.13919,1.13919,12800000.0
2008-01-22 17:19:00,1.13859,1.139,1.13853,1.13893,18400000.0
2008-01-22 17:20:00,1.13862,1.13914,1.13862,1.13868,17000000.0
2008-01-22 17:21:00,1.13954,1.13979,1.13945,1.13975,11800000.0
2008-01-22 17:22:00,1.13946,1.13983,1.13941,1.13975,11400000.0
2008-01-22 17:23:00,1.13928,1.13997,1.13917,1.13997,14800000.0
2008-01-22 17:24:00,1.13964,1.14049,1.13949,1.14049,20200000.0
2008-01-22 17:25:00,1.13962,1.14031,1.13926,1.13952,123600000.0
2008-01-22 17:26:00,1.13964,1.13987,1.13947,1.1398,11400000.0
2008-01-22 17:27:00,1.13996,1.13996,1.13952,1.13952,3600000.0
2008-01-22 17:28:00,1.13983,1.14012,1.13972,1.13988,19000000.0
2008-01-22 17:29:00,1.13999,1.13999,1.13955,1.13955,4200000.0
2008-01-22 17:30:00,1.14013,1.14044,1.1399,1.14002,23800000.0
2008-01-22 17:31:00,1.13974,1.14039,1.13948,1.13955,24400000.0
2008-01-22 17:32:00,1.13887,1.1394,1.13887,1.1394,14000000.0
2008-01-22 17:33:00,1.13923,1.13923,1.1384,1.13864,18800000.0
2008-01-22 17:34:00,1.13855,1.13904,1.13834,1.13894,15200000.0
2008-01-22 17:35:00,1.13911,1.13945,1.13909,1.13924,23200000.0
2008-01-22 17:36:00,1.13931,1.13931,1.13898,1.13931,5600000.0
2008-01-22 17:37:00,1.13888,1.13888,1.13861,1.13861,11200000.0
2008-01-22 17:38:00,1.13921,1.13945,1.13894,1.13926,17600000.0
2008-01-22 17:39:00,1.13971,1.13991,1.13944,1.13961,12200000.0
2008-01-22 17:40:00,1.13982,1.13982,1.13953,1.13953,12000000.0
2008-01-22 17:41:00,1.13886,1.13906,1.13836,1.13895,25200000.0
2008-01-22 17:42:00,1.13832,1.13864,1.1382,1.13864,22000000.0
2008-01-22 17:43:00,1.13911,1.13937,1.13892,1.13895,13200000.0
2008-01-22 17:44:00,1.13896,1.139,1.13857,1.13896,15800000.0
2008-01-22 17:45:00,1.139,1.1391,1.13888,1.13903,13000000.0
2008-01-22 17:46:00,1.13891,1.13907,1.13843,1.13892,14200000.0
2008-01-22 17:47:00,1.13857,1.13883,1.13823,1.13844,58600000.0
2008-01-22 17:48:00,1.13816,1.13872,1.13801,1.13847,19600000.0
2008-01-22 17:49:00,1.13844,1.13886,1.13844,1.13848,25800000.0
2008-01-22 17:50:00,1.13858,1.13871,1.13841,1.13851,11600000.0
2008-01-22 17:51:00,1.13827,1.13846,1.13802,1.13839,10200000.0
2008-01-22 17:52:00,1.13812,1.13833,1.13775,1.13775,15200000.0
2008-01-22 17:53:00,1.13771,1.13847,1.13771,1.1381,14400000.0
2008-01-22 17:54:00,1.13782,1.138,1.13769,1.13774,33800000.0
2008-01-22 17:55:00,1.13761,1.13818,1.13761,1.13782,8600000.0
2008-01-22 17:56:00,1.13771,1.138,1.13685,1.13685,21200000.0
2008-01-22 17:57:00,1.13712,1.13731,1.13697,1.13731,14000000.0
2008-01-22 17:58:00,1.13714,1.13757,1.13711,1.13716,17600000.0
2008-01-22 17:59:00,1.13723,1.13723,1.13647,1.13664,6400000.0
2008-01-22 18:00:00,1.1369,1.13702,1.13661,1.13673,21600000.0
2008-01-22 18:01:00,1.13678,1.13699,1.13667,1.13683,10200000.0
2008-01-22 18:02:00,1.13687,1.13718,1.13687,1.13707,6200000.0
2008-01-22 18:03:00,1.13719,1.13719,1.1364,1.13665,31000000.0
2008-01-22 18:04:00,1.13639,1.13648,1.13586,1.13648,12200000.0
2008-01-22 18:05:00,1.13617,1.13633,1.13609,1.1362,18000000.0
2008-01-22 18:06:00,1.13607,1.13629,1.1356,1.13592,14200000.0
2008-01-22 18:07:00,1.13603,1.13625,1.1359,1.13625,16800000.0
2008-01-22 18:08:00,1.13553,1.13629,1.13553,1.13595,11200000.0
2008-01-22 18:09:00,1.13638,1.13657,1.13628,1.13647,32200000.0
2008-01-22 18:10:00,1.13618,1.1365,1.13572,1.13572,22600000.0
2008-01-22 18:11:00,1.1361,1.13642,1.1361,1.13642,3200000.0
2008-01-22 18:12:00,1.13636,1.13713,1.13636,1.13678,28400000.0
2008-01-22 18:13:00,1.1371,1.13775,1.1371,1.13757,13400000.0
2008-01-22 18:14:00,1.13788,1.13803,1.1376,1.13794,21600000.0
2008-01-22 18:15:00,1.13783,1.1379,1.13754,1.13754,27400000.0
2008-01-22 18:16:00,1.137,1.13791,1.137,1.13757,7400000.0
2008-01-22 18:17:00,1.13765,1.13765,1.13718,1.13731,12000000.0
2008-01-22 18:18:00,1.13696,1.1371,1.13686,1.13704,19400000.0
2008-01-22 18:19:00,1.13726,1.13766,1.13716,1.13766,13600000.0
2008-01-22 18:20:00,1.13748,1.13773,1.13742,1.13742,9400000.0
2008-01-22 18:21:00,1.13699,1.13723,1.13693,1.13723,18800000.0
2008-01-22 18:22:00,1.13705,1.13737,1.137,1.137,10800000.0
2008-01-22 18:23:00,1.13763,1.13763,1.13658,1.13735,68000000.0
2008-01-22 18:24:00,1.13717,1.13763,1.13711,1.13763,16800000.0
2008-01-22 18:25:00,1.13765,1.13765,1.13698,1.13724,26600000.0
2008-01-22 18:26:00,1.13684,1.13684,1.13665,1.13665,30800000.0
2008-01-22 18:27:00,1.1369,1.13725,1.13679,1.1369,17800000.0
2008-01-22 18:28:00,1.1367,1.1367,1.13652,1.1367,20200000.0
2008-01-22 18:29:00,1.13661,1.13661,1.13634,1.13645,18800000.0
2008-01-22 18:30:00,1.1363,1.1363,1.13532,1.13559,13000000.0
2008-01-22 18:31:00,1.1357,1.13592,1.13544,1.1357,8200000.0
2008-01-22 18:32:00,1.13545,1.13584,1.13517,1.13517,18400000.0
2008-01-22 18:33:00,1.13538,1.13575,1.13538,1.13543,12400000.0
2008-01-22 18:34:00,1.13569,1.13612,1.13567,1.13604,20200000.0
2008-01-22 18:35:00,1.13667,1.13667,1.13641,1.13643,9800000.0
2008-01-22 18:36:00,1.13622,1.13668,1.1362,1.1362,13400000.0
2008-01-22 18:37:00,1.13629,1.13672,1.13606,1.13664,15800000.0
2008-01-22 18:38:00,1.13656,1.13673,1.13613,1.13653,14000000.0
2008-01-22 18:39:00,1.13642,1.13668,1.13627,1.13649,23200000.0
2008-01-22 18:40:00,1.13672,1.13678,1.13622,1.13678,31600000.0
2008-01-22 18:41:00,1.13646,1.13694,1.13594,1.13594,21200000.0
2008-01-22 18:42:00,1.13614,1.13635,1.1359,1.13617,18400000.0
2008-01-22 18:43:00,1.13634,1.13642,1.13609,1.13642,17800000.0
2008-01-22 18:44:00,1.13607,1.1361,1.13581,1.1361,14400000.0
2008-01-22 18:45:00,1.13602,1.13619,1.136,1.13604,11200000.0
2008-01-22 18:46:00,1.13621,1.13677,1.13594,1.1366,12000000.0
2008-01-22 18:47:00,1.13613,1.13621,1.13568,1.13621,18400000.0
2008-01-22 18:48:00,1.13612,1.13647,1.13612,1.13618,12800000.0
2008-01-22 18:49:00,1.13619,1.13666,1.13612,1.13633,11200000.0
2008-01-22 18:50:00,1.13623,1.13651,1.13623,1.13646,20200000.0
2008-01-22 18:51:00,1.13638,1.13657,1.13575,1.13575,12400000.0
2008-01-22 18:52:00,1.13593,1.13655,1.1359,1.13655,11400000.0
2008-01-22 18:53:00,1.13625,1.13625,1.13593,1.13593,8200000.0
2008-01-22 18:54:00,1.1362,1.13644,1.13591,1.13591,12400000.0
2008-01-22 18:55:00,1.13608,1.13657,1.1358,1.13657,12000000.0
2008-01-22 18:56:00,1.1361,1.1361,1.1355,1.13583,22000000.0
2008-01-22 18:57:00,1.13585,1.13618,1.13559,1.13618,13000000.0
2008-01-22 18:58:00,1.13595,1.13628,1.13572,1.13628,14600000.0
2008-01-22 18:59:00,1.13612,1.13656,1.13583,1.13596,135200000.0
2008-01-22 19:00:00,1.13575,1.13575,1.13532,1.13532,8200000.0
2008-01-22 19:01:00,1.13589,1.13628,1.13579,1.13579,13000000.0
2008-01-22 19:02:00,1.13589,1.13589,1.1357,1.13582,14400000.0
2008-01-22 19:03:00,1.13554,1.13589,1.13525,1.13525,14200000.0
2008-01-22 19:04:00,1.13545,1.13591,1.13545,1.13566,19600000.0
2008-01-22 19:05:00,1.13594,1.13647,1.13589,1.13647,8400000.0
2008-01-22 19:06:00,1.13613,1.13675,1.13611,1.13623,10200000.0
2008-01-22 19:07:00,1.13626,1.13626,1.13586,1.13597,8400000.0
2008-01-22 19:08:00,1.13581,1.136,1.13565,1.13585,65800000.0
2008-01-22 19:09:00,1.13618,1.1363,1.13597,1.1361,8200000.0
2008-01-22 19:10:00,1.13644,1.13644,1.13592,1.13631,19000000.0
2008-01-22 19:11:00,1.13651,1.13715,1.13651,1.13676,10600000.0
2008-01-22 19:12:00,1.13638,1.13669,1.13623,1.13628,22000000.0
2008-01-22 19:13:00,1.13585,1.1364,1.13585,1.13619,11000000.0
2008-01-22 19:14:00,1.13644,1.1365,1.13571,1.13571,12200000.0
2008-01-22 19:15:00,1.13561,1.13565,1.13517,1.13534,14000000.0
2008-01-22 19:16:00,1.13544,1.1355,1.13507,1.13507,22200000.0
2008-01-22 19:17:00,1.13474,1.13534,1.13474,1.13534,11400000.0
2008-01-22 19:18:00,1.13558,1.13566,1.13532,1.13553,21200000.0
2008-01-22 19:19:00,1.13544,1.13588,1.13538,1.1354,11600000.0
2008-01-22 19:20:00,1.1352,1.13568,1.13514,1.13515,13800000.0
2008-01-22 19:21:00,1.13541,1.13541,1.13455,1.13495,17400000.0
2008-01-22 19:22:00,1.13528,1.13542,1.13503,1.13506,14000000.0
2008-01-22 19:23:00,1.13522,1.13522,1.13473,1.13491,8200000.0
2008-01-22 19:24:00,1.13471,1.13472,1.13442,1.13456,19400000.0
2008-01-22 19:25:00,1.13525,1.13529,1.13504,1.13527,19200000.0
2008-01-22 19:26:00,1.13479,1.13523,1.13473,1.13473,8400000.0
2008-01-22 19:27:00,1.13457,1.13466,1.13409,1.13466,16200000.0
2008-01-22 19:28:00,1.13473,1.13501,1.13462,1.13462,16400000.0
2008-01-22 19:29:00,1.13438,1.13491,1.13438,1.13447,19600000.0
2008-01-22 19:30:00,1.13465,1.13492,1.13448,1.13449,11200000.0
2008-01-22 19:31:00,1.13443,1.13472,1.13406,1.13439,26200000.0
2008-01-22 19:32:00,1.13444,1.1348,1.13422,1.13422,14400000.0
2008-01-22 19:33:00,1.13423,1.13451,1.13409,1.13414,11200000.0
2008-01-22 19:34:00,1.13438,1.13468,1.13426,1.13434,13800000.0
2008-01-22 19:35:00,1.13458,1.13473,1.13426,1.13473,24000000.0
2008-01-22 19:36:00,1.13441,1.13477,1.13421,1.13468,16600000.0
2008-01-22 19:37:00,1.13458,1.13494,1.13427,1.13427,8000000.0
2008-01-22 19:38:00,1.13426,1.13475,1.13421,1.13455,16400000.0
2008-01-22 19:39:00,1.13455,1.13497,1.13455,1.13486,12200000.0
2008-01-22 19:40:00,1.13499,1.13507,1.13467,1.13495,17600000.0
2008-01-22 19:41:00,1.13486,1.13495,1.13462,1.13462,16200000.0
2008-01-22 19:42:00,1.13444,1.13466,1.13438,1.13442,6200000.0
2008-01-22 19:43:00,1.1345,1.1349,1.13446,1.13446,10200000.0
2008-01-22 19:44:00,1.13482,1.13484,1.13438,1.13446,17200000.0
2008-01-22 19:45:00,1.13475,1.13475,1.13425,1.13467,13200000.0
2008-01-22 19:46:00,1.13444,1.1351,1.13444,1.1348,9000000.0
2008-01-22 19:47:00,1.13462,1.13489,1.13462,1.13477,15600000.0
2008-01-22 19:48:00,1.13503,1.13528,1.13503,1.13525,17000000.0
2008-01-22 19:49:00,1.13508,1.1354,1.13467,1.13512,22800000.0
2008-01-22 19:50:00,1.13513,1.13534,1.1351,1.13527,14200000.0
2008-01-22 19:51:00,1.13521,1.13567,1.13509,1.1352,20200000.0
2008-01-22 19:52:00,1.1356,1.1359,1.13543,1.13548,9800000.0
2008-01-22 19:53:00,1.13572,1.13572,1.13529,1.13537,13600000.0
2008-01-22 19:54:00,1.13573,1.13574,1.13525,1.13574,11200000.0
2008-01-22 19:55:00,1.13566,1.13589,1.13509,1.13581,11600000.0
2008-01-22 19:56:00,1.13556,1.13569,1.13498,1.13498,9000000.0
2008-01-22 19:57:00,1.13506,1.13556,1.13506,1.13531,7600000.0
2008-01-22 19:58:00,1.13497,1.13571,1.13497,1.13571,18800000.0
2008-01-22 19:59:00,1.13545,1.13565,1.13512,1.13512,14400000.0
2008-01-22 20:00:00,1.13542,1.13571,1.1352,1.13557,18600000.0
2008-01-22 20:01:00,1.13544,1.13559,1.13526,1.13526,15400000.0
2008-01-22 20:02:00,1.13569,1.13576,1.13523,1.13544,19200000.0
2008-01-22 20:03:00,1.13553,1.13598,1.13546,1.13598,8200000.0
2008-01-22 20:04:00,1.13513,1.1356,1.13496,1.1356,13600000.0
2008-01-22 20:05:00,1.13539,1.13559,1.13522,1.1353,13800000.0
2008-01-22 20:06:00,1.1352,1.1352,1.13453,1.13492,11600000.0
2008-01-22 20:07:00,1.1349,1.1349,1.1344,1.1348,15800000.0
2008-01-22 20:08:00,1.13494,1.13535,1.13494,1.13503,27800000.0
2008-01-22 20:09:00,1.13493,1.13519,1.13485,1.13499,20400000.0
2008-01-22 20:10:00,1.13511,1.13526,1.13479,1.13494,19400000.0
2008-01-22 20:11:00,1.13531,1.13588,1.13511,1.13522,13400000.0
2008-01-22 20:12:00,1.13494,1.13525,1.13484,1.13495,13000000.0
2008-01-22 20:13:00,1.13494,1.13526,1.13494,1.13514,9000000.0
2008-01-22 20:14:00,1.13566,1.13616,1.13555,1.13593,10000000.0
2008-01-22 20:15:00,1.13541,1.13541,1.13493,1.13501,9400000.0
2008-01-22 20:16:00,1.13493,1.13524,1.13493,1.1351,9000000.0
2008-01-22 20:17:00,1.13507,1.13547,1.13493,1.13519,22000000.0
2008-01-22 20:18:00,1.13494,1.13494,1.13453,1.13453,8800000.0
2008-01-22 20:19:00,1.13456,1.13483,1.13444,1.13483,16800000.0
2008-01-22 20:20:00,1.13496,1.13522,1.1347,1.13478,18400000.0
2008-01-22 20:21:00,1.13445,1.13519,1.13445,1.13494,24200000.0
2008-01-22 20:22:00,1.13506,1.13523,1.13498,1.13523,6800000.0
2008-01-22 20:23:00,1.13532,1.13546,1.13499,1.13499,9400000.0
2008-01-22 20:24:00,1.13533,1.13546,1.13476,1.13526,20800000.0
2008-01-22 20:25:00,1.1359,1.13598,1.13501,1.13501,12800000.0
2008-01-22 20:26:00,1.13546,1.13563,1.13515,1.13544,12000000.0
2008-01-22 20:27:00,1.13544,1.13553,1.13528,1.13538,20800000.0
2008-01-22 20:28:00,1.13521,1.13521,1.13494,1.13497,12600000.0
2008-01-22 20:29:00,1.13547,1.13547,1.13487,1.13526,16600000.0
2008-01-22 20:30:00,1.13453,1.13509,1.13453,1.13479,21400000.0
2008-01-22 20:31:00,1.13516,1.13516,1.13483,1.13483,15400000.0
2008-01-22 20:32:00,1.13504,1.13504,1.1347,1.13472,11600000.0
2008-01-22 20:33:00,1.13496,1.13511,1.13452,1.13452,12800000.0
2008-01-22 20:34:00,1.13488,1.1351,1.13488,1.13506,11400000.0
2008-01-22 20:35:00,1.13508,1.13545,1.13508,1.13543,14000000.0
2008-01-22 20:36:00,1.13543,1.13545,1.13515,1.13525,7400000.0
2008-01-22 20:37:00,1.13567,1.13567,1.13504,1.13563,18800000.0
2008-01-22 20:38:00,1.13559,1.13559,1.13484,1.13484,6200000.0
2008-01-22 20:39:00,1.13475,1.13503,1.13473,1.13491,29800000.0
2008-01-22 20:40:00,1.13559,1.13567,1.13536,1.13558,20400000.0
2008-01-22 20:41:00,1.13564,1.13604,1.13563,1.13563,18200000.0
2008-01-22 20:42:00,1.13535,1.13558,1.13535,1.13558,9800000.0
2008-01-22 20:43:00,1.1353,1.13556,1.13496,1.13519,17000000.0
2008-01-22 20:44:00,1.13585,1.13604,1.13545,1.13545,28800000.0
2008-01-22 20:45:00,1.13523,1.13551,1.13523,1.13524,27400000.0
2008-01-22 20:46:00,1.13557,1.13598,1.13551,1.13598,3600000.0
2008-01-22 20:47:00,1.13599,1.13621,1.13564,1.13577,18600000.0
2008-01-22 20:48:00,1.13545,1.13587,1.13545,1.13557,6200000.0
2008-01-22 20:49:00,1.13562,1.13568,1.13545,1.13548,6200000.0
2008-01-22 20:50:00,1.13559,1.13592,1.13549,1.13574,6800000.0
2008-01-22 20:51:00,1.13599,1.13633,1.13579,1.13596,9800000.0
2008-01-22 20:52:00,1.13609,1.13638,1.13576,1.13618,17400000.0
2008-01-22 20:53:00,1.13631,1.13632,1.13623,1.13632,14400000.0
2008-01-22 20:54:00,1.13657,1.13684,1.13632,1.1365,20400000.0
2008-01-22 20:55:00,1.13592,1.13679,1.13592,1.13644,9600000.0
2008-01-22 20:56:00,1.13641,1.13687,1.1364,1.13687,11400000.0
2008-01-22 20:57:00,1.13669,1.13674,1.13629,1.13641,18000000.0
2008-01-22 20:58:00,1.13613,1.13671,1.13608,1.13621,19400000.0
2008-01-22 20:59:00,1.13592,1.13603,1.13592,1.13594,10800000.0
2008-01-22 21:00:00,1.13592,1.13619,1.13576,1.13619,21000000.0
2008-01-22 21:01:00,1.13606,1.13631,1.13581,1.13596,31600000.0
2008-01-22 21:02:00,1.13605,1.13614,1.13553,1.13589,18600000.0
2008-01-22 21:03:00,1.13538,1.13624,1.13538,1.13595,12800000.0
2008-01-22 21:04:00,1.13557,1.13579,1.1354,1.13547,11200000.0
2008-01-22 21:05:00,1.13533,1.13568,1.1353,1.1353,18200000.0
2008-01-22 21:06:00,1.13511,1.13551,1.13511,1.13522,15400000.0
2008-01-22 21:07:00,1.13515,1.13534,1.13507,1.13507,11800000.0
2008-01-22 21:08:00,1.13525,1.13545,1.13502,1.13537,25200000.0
2008-01-22 21:09:00,1.13502,1.13552,1.13502,1.13541,26000000.0
2008-01-22 21:10:00,1.13574,1.13574,1.13453,1.13453,10200000.0
2008-01-22 21:11:00,1.13523,1.13529,1.13473,1.13486,25000000.0
2008-01-22 21:12:00,1.13485,1.13516,1.13467,1.135,19000000.0
2008-01-22 21:13:00,1.13513,1.13513,1.13474,1.13479,11400000.0
2008-01-22 21:14:00,1.13519,1.1353,1.13505,1.1351,17400000.0
2008-01-22 21:15:00,1.13546,1.13564,1.13523,1.13564,23400000.0
2008-01-22 21:16:00,1.13566,1.1358,1.13547,1.13567,5600000.0
2008-01-22 21:17:00,1.13579,1.13601,1.13566,1.13592,16800000.0
2008-01-22 21:18:00,1.13608,1.13644,1.13596,1.13644,19600000.0
2008-01-22 21:19:00,1.13624,1.13645,1.13609,1.13645,6800000.0
2008-01-22 21:20:00,1.1363,1.1363,1.13586,1.13623,17200000.0
2008-01-22 21:21:00,1.13554,1.13577,1.13549,1.13572,16600000.0
2008-01-22 21:22:00,1.13564,1.13612,1.13554,1.13602,21400000.0
2008-01-22 21:23:00,1.13588,1.13588,1.1353,1.13542,23400000.0
2008-01-22 21:24:00,1.13509,1.13563,1.13499,1.13563,10000000.0
2008-01-22 21:25:00,1.13516,1.13592,1.13516,1.13592,18800000.0
2008-01-22 21:26:00,1.13589,1.13602,1.13572,1.13602,16600000.0
2008-01-22 21:27:00,1.13589,1.13589,1.13538,1.13538,7400000.0
2008-01-22 21:28:00,1.13509,1.13576,1.13503,1.13503,10600000.0
2008-01-22 21:29:00,1.13503,1.13548,1.13473,1.13548,9400000.0
2008-01-22 21:30:00,1.13521,1.13579,1.13521,1.13579,15200000.0
2008-01-22 21:31:00,1.1353,1.13569,1.13503,1.13569,14000000.0
2008-01-22 21:32:00,1.13553,1.13568,1.13538,1.13538,18600000.0
2008-01-22 21:33:00,1.13538,1.13538,1.13505,1.13518,20400000.0
2008-01-22 21:34:00,1.13513,1.13566,1.1351,1.13513,9000000.0
2008-01-22 21:35:00,1.1355,1.1358,1.13517,1.13539,14000000.0
2008-01-22 21:36:00,1.13482,1.13531,1.13482,1.13513,8800000.0
2008-01-22 21:37:00,1.13517,1.13559,1.13495,1.13538,13200000.0
2008-01-22 21:38:00,1.13523,1.13557,1.13501,1.13514,13200000.0
2008-01-22 21:39:00,1.13514,1.13514,1.13439,1.13486,31800000.0
2008-01-22 21:40:00,1.1348,1.13494,1.1348,1.13494,2000000.0
2008-01-22 21:41:00,1.13512,1.13558,1.13487,1.13487,18400000.0
2008-01-22 21:42:00,1.13505,1.13522,1.13468,1.13522,11800000.0
2008-01-22 21:43:00,1.13501,1.13515,1.13478,1.13478,10400000.0
2008-01-22 21:44:00,1.13474,1.13476,1.13427,1.13427,14800000.0
2008-01-22 21:45:00,1.1341,1.1348,1.13366,1.13391,14800000.0
2008-01-22 21:46:00,1.13414,1.13434,1.13414,1.13434,14000000.0
2008-01-22 21:47:00,1.13409,1.13479,1.13409,1.13414,19600000.0
2008-01-22 21:48:00,1.13418,1.13452,1.13399,1.13412,6200000.0
2008-01-22 21:49:00,1.13446,1.13504,1.13446,1.13473,11800000.0
2008-01-22 21:50:00,1.13471,1.13471,1.13406,1.13406,11600000.0
2008-01-22 21:51:00,1.13422,1.13472,1.13422,1.13465,17800000.0
2008-01-22 21:52:00,1.13484,1.13504,1.13448,1.13469,14200000.0
2008-01-22 21:53:00,1.1344,1.13461,1.13422,1.13453,10800000.0
2008-01-22 21:54:00,1.13438,1.13468,1.13416,1.13467,19400000.0
2008-01-22 21:55:00,1.13493,1.13514,1.13436,1.13514,18000000.0
2008-01-22 21:56:00,1.13487,1.13506,1.13471,1.13489,19800000.0
2008-01-22 21:57:00,1.13486,1.13486,1.13421,1.13453,9400000.0
2008-01-22 21:58:00,1.13456,1.13517,1.1343,1.13517,16200000.0
2008-01-22 21:59:00,1.13521,1.13532,1.13473,1.13532,12200000.0
2008-01-22 22:00:00,1.1357,1.1361,1.13559,1.13571,9200000.0
2008-01-22 22:01:00,1.13537,1.13547,1.13489,1.13492,22800000.0
2008-01-22 22:02:00,1.13488,1.13541,1.13484,1.135,15600000.0
2008-01-22 22:03:00,1.13489,1.13511,1.13457,1.13473,9800000.0
2008-01-22 22:04:00,1.13471,1.1352,1.13471,1.1352,12000000.0
2008-01-22 22:05:00,1.13496,1.13562,1.1349,1.13492,16600000.0
2008-01-22 22:06:00,1.13498,1.13571,1.13496,1.13522,9000000.0
2008-01-22 22:07:00,1.13542,1.13558,1.13477,1.13487,16200000.0
2008-01-22 22:08:00,1.13465,1.13536,1.13465,1.13536,11000000.0
2008-01-22 22:09:00,1.13534,1.13556,1.13478,1.13478,11400000.0
2008-01-22 22:10:00,1.13467,1.13474,1.13436,1.13474,9400000.0
2008-01-22 22:11:00,1.13423,1.1347,1.13423,1.13444,9400000.0
2008-01-22 22:12:00,1.13407,1.13407,1.1336,1.13361,29800000.0
2008-01-22 22:13:00,1.13367,1.1343,1.13367,1.13423,16400000.0
2008-01-22 22:14:00,1.13394,1.1342,1.13394,1.13403,10600000.0
2008-01-22 22:15:00,1.13398,1.13398,1.13351,1.13351,10800000.0
2008-01-22 22:16:00,1.13373,1.13411,1.13351,1.13367,6200000.0
2008-01-22 22:17:00,1.13398,1.13446,1.13379,1.1342,21000000.0
2008-01-22 22:18:00,1.1342,1.13444,1.13407,1.13434,12400000.0
2008-01-22 22:19:00,1.13392,1.13397,1.1333,1.13365,12200000.0
2008-01-22 22:20:00,1.13351,1.13368,1.13334,1.13356,33000000.0
2008-01-22 22:21:00,1.13353,1.13383,1.1335,1.13374,23600000.0
2008-01-22 22:22:00,1.13406,1.13406,1.13364,1.13364,23600000.0
2008-01-22 22:23:00,1.13419,1.13419,1.1338,1.13394,18800000.0
2008-01-22 22:24:00,1.13382,1.13385,1.13356,1.13366,18800000.0
2008-01-22 22:25:00,1.13379,1.13387,1.13333,1.13387,11000000.0
2008-01-22 22:26:00,1.13366,1.1342,1.1334,1.13352,17600000.0
2008-01-22 22:27:00,1.13371,1.13402,1.13359,1.13379,16400000.0
2008-01-22 22:28:00,1.13348,1.13349,1.13322,1.13349,11200000.0
2008-01-22 22:29:00,1.13344,1.13374,1.13338,1.13338,21400000.0
2008-01-22 22:30:00,1.13349,1.13388,1.13324,1.13381,8800000.0
2008-01-22 22:31:00,1.1342,1.13442,1.13388,1.13388,22400000.0
2008-01-22 22:32:00,1.13402,1.13436,1.13386,1.13391,15000000.0
2008-01-22 22:33:00,1.13399,1.13432,1.13399,1.13432,15200000.0
2008-01-22 22:34:00,1.13425,1.13425,1.13393,1.13398,8000000.0
2008-01-22 22:35:00,1.13387,1.13391,1.13351,1.13374,11200000.0
2008-01-22 22:36:00,1.13383,1.13402,1.13364,1.13364,6800000.0
2008-01-22 22:37:00,1.13386,1.13469,1.13386,1.13457,10000000.0
2008-01-22 22:38:00,1.13445,1.13448,1.13404,1.13404,16200000.0
2008-01-22 22:39:00,1.13411,1.13449,1.13371,1.13378,18400000.0
2008-01-22 22:40:00,1.13418,1.13439,1.13418,1.13431,16400000.0
2008-01-22 22:41:00,1.1344,1.13465,1.13388,1.13428,22400000.0
2008-01-22 22:42:00,1.13414,1.13445,1.13391,1.13402,16200000.0
2008-01-22 22:43:00,1.13361,1.13393,1.13359,1.13368,13600000.0
2008-01-22 22:44:00,1.13354,1.13389,1.13335,1.13352,12400000.0
2008-01-22 22:45:00,1.1338,1.1338,1.13333,1.13377,12400000.0
2008-01-22 22:46:00,1.13358,1.13358,1.13339,1.13346,12600000.0
2008-01-22 22:47:00,1.13315,1.13369,1.13315,1.13369,11400000.0
2008-01-22 22:48:00,1.13358,1.13387,1.13308,1.13387,29600000.0
2008-01-22 22:49:00,1.13338,1.13381,1.13298,1.13314,10400000.0
2008-01-22 22:50:00,1.1333,1.13358,1.13326,1.13336,21200000.0
2008-01-22 22:51:00,1.13336,1.13374,1.13336,1.13365,6800000.0
2008-01-22 22:52:00,1.13359,1.13359,1.13317,1.13343,12600000.0
2008-01-22 22:53:00,1.13415,1.13421,1.13361,1.13361,17000000.0
2008-01-22 22:54:00,1.13409,1.13417,1.13383,1.13401,9800000.0
2008-01-22 22:55:00,1.13403,1.13459,1.13402,1.13415,7600000.0
2008-01-22 22:56:00,1.13429,1.13444,1.13412,1.13412,9600000.0
2008-01-22 22:57:00,1.1341,1.13419,1.13389,1.13392,24600000.0
2008-01-22 22:58:00,1.13396,1.13403,1.1336,1.13392,21800000.0
2008-01-22 22:59:00,1.13382,1.13382,1.13353,1.13367,10800000.0
2008-01-22 23:00:00,1.13373,1.13407,1.13373,1.13407,7400000.0
2008-01-22 23:01:00,1.13398,1.13409,1.13388,1.13388,15200000.0
2008-01-22 23:02:00,1.13426,1.13464,1.13419,1.13419,10600000.0
2008-01-22 23:03:00,1.1366,1.1368,1.1362,1.1364,14400000.0
2008-01-22 23:04:00,1.1343,1.1343,1.13382,1.13394,14400000.0
2008-01-22 23:05:00,1.13395,1.13414,1.13388,1.13403,14000000.0
2008-01-22 23:06:00,1.13411,1.13411,1.1336,1.1336,10200000.0
2008-01-22 23:07:00,1.13349,1.13425,1.13349,1.13388,11000000.0
2008-01-22 23:08:00,1.13385,1.13385,1.1336,1.13361,14800000.0
2008-01-22 23:09:00,1.1334,1.13396,1.13332,1.13396,7200000.0
2008-01-22 23:10:00,1.13392,1.13418,1.13379,1.13404,15200000.0
2008-01-22 23:11:00,1.13423,1.13423,1.13411,1.13411,3200000.0
2008-01-22 23:12:00,1.13376,1.13401,1.13356,1.13382,17600000.0
2008-01-22 23:13:00,1.1338,1.13465,1.1338,1.13437,10000000.0
2008-01-22 23:14:00,1.13425,1.13469,1.13421,1.13432,9200000.0
2008-01-22 23:15:00,1.13463,1.13493,1.13431,1.13431,12200000.0
2008-01-22 23:16:00,1.13424,1.13463,1.13411,1.13411,11800000.0
2008-01-22 23:17:00,1.13419,1.13433,1.13415,1.13433,7400000.0
2008-01-22 23:18:00,1.13422,1.13453,1.13417,1.13453,11200000.0
2008-01-22 23:19:00,1.13423,1.13499,1.13376,1.13376,24600000.0
2008-01-22 23:20:00,1.13404,1.13422,1.13404,1.13407,20400000.0
2008-01-22 23:21:00,1.13402,1.13402,1.13376,1.13402,15200000.0
2008-01-22 23:22:00,1.13381,1.13468,1.13381,1.13468,7800000.0
2008-01-22 23:23:00,1.13449,1.13464,1.1342,1.13464,23400000.0
2008-01-22 23:24:00,1.1343,1.13456,1.13388,1.13456,8800000.0
2008-01-22 23:25:00,1.13496,1.13508,1.1346,1.1346,12600000.0
2008-01-22 23:26:00,1.13395,1.13447,1.13395,1.13415,21800000.0
2008-01-22 23:27:00,1.13421,1.13421,1.13378,1.13412,15800000.0
2008-01-22 23:28:00,1.1339,1.13396,1.13379,1.13379,12400000.0
2008-01-22 23:29:00,1.13358,1.13416,1.13358,1.13407,17400000.0
2008-01-22 23:30:00,1.13416,1.13427,1.13394,1.13427,16400000.0
2008-01-22 23:31:00,1.13384,1.1341,1.13371,1.13389,11800000.0
2008-01-22 23:32:00,1.13417,1.13428,1.13362,1.13364,23800000.0
2008-01-22 23:33:00,1.13382,1.13415,1.13382,1.13415,18400000.0
2008-01-22 23:34:00,1.13443,1.13443,1.13398,1.13415,9800000.0
2008-01-22 23:35:00,1.13373,1.13445,1.13373,1.13406,9200000.0
2008-01-22 23:36:00,1.1341,1.13432,1.13398,1.13398,17600000.0
2008-01-22 23:37:00,1.13361,1.13361,1.13335,1.13335,2600000.0
2008-01-22 23:38:00,1.13337,1.13364,1.13325,1.13364,23000000.0
2008-01-22 23:39:00,1.13347,1.13382,1.13339,1.13356,15600000.0
2008-01-22 23:40:00,1.13324,1.13405,1.13324,1.13405,14600000.0
2008-01-22 23:41:00,1.13449,1.13449,1.13369,1.13375,18600000.0
2008-01-22 23:42:00,1.13336,1.13432,1.13325,1.13432,7400000.0
2008-01-22 23:43:00,1.13416,1.13416,1.1336,1.13385,21600000.0
2008-01-22 23:44:00,1.13405,1.13457,1.1339,1.13457,13800000.0
2008-01-22 23:45:00,1.13407,1.13511,1.13407,1.13486,26000000.0
2008-01-22 23:46:00,1.13514,1.13514,1.1345,1.13476,38400000.0
2008-01-22 23:47:00,1.13456,1.1356,1.13456,1.1356,18600000.0
2008-01-22 23:48:00,1.13542,1.1355,1.13534,1.1354,8000000.0
2008-01-22 23:49:00,1.13539,1.13572,1.13539,1.13562,11600000.0
2008-01-22 23:50:00,1.13563,1.13592,1.13531,1.13589,10600000.0
2008-01-22 23:51:00,1.13521,1.13564,1.13521,1.13556,22000000.0
2008-01-22 23:52:00,1.13566,1.13581,1.13548,1.13548,14800000.0
2008-01-22 23:53:00,1.13558,1.136,1.13558,1.13578,13200000.0
2008-01-22 23:54:00,1.13529,1.13546,1.13517,1.13527,22600000.0
2008-01-22 23:55:00,1.13524,1.13617,1.13524,1.13586,10400000.0
2008-01-22 23:56:00,1.13574,1.13605,1.13552,1.13605,14600000.0
2008-01-22 23:57:00,1.13573,1.13633,1.13573,1.136,19400000.0
2008-01-22 23:58:00,1.13633,1.13633,1.13535,1.13585,28400000.0
2008-01-22 23:59:00,1.13595,1.13609,1.13564,1.13578,12400000.0
2008-01-23 00:00:00,1.13588,1.13588,1.13524,1.13524,11800000.0
2008-01-23 00:01:00,1.13559,1.13603,1.13556,1.13565,21400000.0
2008-01-23 00:02:00,1.13593,1.13593,1.13563,1.1358,9800000.0
2008-01-23 00:03:00,1.13613,1.13613,1.13569,1.13575,10000000.0
2008-01-23 00:04:00,1.1356,1.13591,1.1356,1.1357,16800000.0
2008-01-23 00:05:00,1.13609,1.13646,1.13594,1.13645,23800000.0
2008-01-23 00:06:00,1.13597,1.13597,1.13534,1.13568,8600000.0
2008-01-23 00:07:00,1.13574,1.13625,1.1357,1.13571,11600000.0
2008-01-23 00:08:00,1.13578,1.13621,1.13578,1.13583,8400000.0
2008-01-23 00:09:00,1.1355,1.13561,1.13523,1.13554,21800000.0
2008-01-23 00:10:00,1.13493,1.13575,1.13493,1.13575,9800000.0
2008-01-23 00:11:00,1.1369,1.1376,1.1366,1.1374,17200000.0
2008-01-23 00:12:00,1.13575,1.13614,1.13569,1.13592,17200000.0
2008-01-23 00:13:00,1.13556,1.1356,1.13531,1.13551,19200000.0
2008-01-23 00:14:00,1.13568,1.13568,1.13426,1.13426,17400000.0
2008-01-23 00:15:00,1.13458,1.13534,1.13458,1.13534,8200000.0
2008-01-23 00:16:00,1.13574,1.13603,1.13574,1.13603,4200000.0
2008-01-23 00:17:00,1.1361,1.13636,1.13601,1.13636,12800000.0
2008-01-23 00:18:00,1.13607,1.13607,1.13549,1.13549,19800000.0
2008-01-23 00:19:00,1.13571,1.13608,1.13571,1.13608,29000000.0
2008-01-23 00:20:00,1.1366,1.13763,1.1366,1.13704,17600000.0
2008-01-23 00:21:00,1.13692,1.13692,1.13632,1.13666,22000000.0
2008-01-23 00:22:00,1.13599,1.13639,1.13578,1.13635,22400000.0
2008-01-23 00:23:00,1.13595,1.13606,1.13563,1.13576,9800000.0
2008-01-23 00:24:00,1.13542,1.13579,1.13533,1.13565,13800000.0
2008-01-23 00:25:00,1.13609,1.13629,1.13584,1.13589,11000000.0
2008-01-23 00:26:00,1.1358,1.13596,1.13548,1.13566,7400000.0
2008-01-23 00:27:00,1.13563,1.13589,1.13552,1.13589,10200000.0
2008-01-23 00:28:00,1.13585,1.13638,1.13544,1.13638,15200000.0
2008-01-23 00:29:00,1.13603,1.13656,1.13586,1.13625,12000000.0
2008-01-23 00:30:00,1.13625,1.13676,1.13625,1.13665,13400000.0
2008-01-23 00:31:00,1.13634,1.13684,1.13619,1.13684,9800000.0
2008-01-23 00:32:00,1.13662,1.13735,1.13662,1.13668,9000000.0
2008-01-23 00:33:00,1.13691,1.13726,1.13687,1.13691,10200000.0
2008-01-23 00:34:00,1.13708,1.13708,1.13652,1.13668,11800000.0
2008-01-23 00:35:00,1.13671,1.13693,1.13644,1.13678,26400000.0
2008-01-23 00:36:00,1.13674,1.13703,1.13668,1.13672,20600000.0
2008-01-23 00:37:00,1.13708,1.13708,1.13642,1.13656,6800000.0
2008-01-23 00:38:00,1.13687,1.13687,1.13646,1.13646,7400000.0
2008-01-23 00:39:00,1.1368,1.1368,1.13604,1.1361,7200000.0
2008-01-23 00:40:00,1.1378,1.1383,1.1376,1.1379,9800000.0
2008-01-23 00:41:00,1.13613,1.13666,1.13605,1.13605,9800000.0
2008-01-23 00:42:00,1.13615,1.13673,1.13615,1.13671,22200000.0
2008-01-23 00:43:00,1.13685,1.13685,1.13631,1.13631,14200000.0
2008-01-23 00:44:00,1.13642,1.13656,1.13607,1.13607,14800000.0
2008-01-23 00:45:00,1.13615,1.13617,1.13602,1.13606,8800000.0
2008-01-23 00:46:00,1.13607,1.13618,1.13573,1.13578,10800000.0
2008-01-23 00:47:00,1.13531,1.13544,1.13521,1.13544,29600000.0
2008-01-23 00:48:00,1.13586,1.13601,1.13553,1.13588,18600000.0
2008-01-23 00:49:00,1.13578,1.13578,1.13495,1.13525,23800000.0
2008-01-23 00:50:00,1.13537,1.13558,1.13534,1.13555,10400000.0
2008-01-23 00:51:00,1.13597,1.13613,1.13577,1.1359,8200000.0
2008-01-23 00:52:00,1.13603,1.13645,1.13595,1.13618,26600000.0
2008-01-23 00:53:00,1.13581,1.13628,1.13579,1.13585,15800000.0
2008-01-23 00:54:00,1.13614,1.13614,1.13546,1.13597,9800000.0
2008-01-23 00:55:00,1.13632,1.13632,1.13536,1.13553,16600000.0
2008-01-23 00:56:00,1.13556,1.13578,1.13534,1.13536,10000000.0
2008-01-23 00:57:00,1.13573,1.13576,1.13547,1.13561,9600000.0
2008-01-23 00:58:00,1.13585,1.13585,1.13555,1.13562,22000000.0
2008-01-23 00:59:00,1.13569,1.13569,1.1353,1.13554,22600000.0
2008-01-23 01:00:00,1.1357,1.13591,1.1357,1.13571,11400000.0
2008-01-23 01:01:00,1.13586,1.13616,1.13573,1.1359,15600000.0
2008-01-23 01:02:00,1.13602,1.13636,1.13602,1.13626,13000000.0
2008-01-23 01:03:00,1.1364,1.13692,1.1364,1.13692,19800000.0
2008-01-23 01:04:00,1.13659,1.13693,1.13659,1.13686,7800000.0
2008-01-23 01:05:00,1.13673,1.13684,1.13645,1.13655,26800000.0
2008-01-23 01:06:00,1.13656,1.13691,1.13656,1.13691,13000000.0
2008-01-23 01:07:00,1.13701,1.13701,1.13648,1.13663,9400000.0
2008-01-23 01:08:00,1.13663,1.13682,1.13637,1.13682,10800000.0
2008-01-23 01:09:00,1.13647,1.13676,1.13632,1.13644,11200000.0
2008-01-23 01:10:00,1.13653,1.13698,1.13648,1.13655,15800000.0
2008-01-23 01:11:00,1.1365,1.13672,1.13617,1.13672,10600000.0
2008-01-23 01:12:00,1.13716,1.13716,1.13665,1.13686,16200000.0
2008-01-23 01:13:00,1.13651,1.13673,1.13651,1.13673,7800000.0
2008-01-23 01:14:00,1.13677,1.13696,1.13675,1.13687,5800000.0
2008-01-23 01:15:00,1.1368,1.1368,1.13633,1.13633,17000000.0
2008-01-23 01:16:00,1.13667,1.13725,1.13667,1.13689,16800000.0
2008-01-23 01:17:00,1.13672,1.13741,1.13672,1.1372,14200000.0
2008-01-23 01:18:00,1.13718,1.13727,1.13667,1.13667,15800000.0
2008-01-23 01:19:00,1.13712,1.13731,1.13712,1.13719,11400000.0
2008-01-23 01:20:00,1.13704,1.13717,1.13698,1.13717,13800000.0
2008-01-23 01:21:00,1.13725,1.13754,1.137,1.13747,15400000.0
2008-01-23 01:22:00,1.13695,1.13743,1.13695,1.137,12600000.0
2008-01-23 01:23:00,1.13771,1.13782,1.13711,1.13741,14800000.0
2008-01-23 01:24:00,1.13751,1.13799,1.13737,1.13755,13400000.0
2008-01-23 01:25:00,1.13739,1.13764,1.13682,1.13686,15000000.0
2008-01-23 01:26:00,1.13733,1.13746,1.13715,1.13726,15600000.0
2008-01-23 01:27:00,1.13742,1.13742,1.13702,1.13702,9800000.0
2008-01-23 01:28:00,1.13683,1.13697,1.13671,1.13697,8400000.0
2008-01-23 01:29:00,1.13726,1.13737,1.13688,1.13695,8000000.0
2008-01-23 01:30:00,1.137,1.13771,1.137,1.13712,13800000.0
2008-01-23 01:31:00,1.13686,1.13701,1.13684,1.13691,13200000.0
2008-01-23 01:32:00,1.13715,1.13746,1.13712,1.13712,15000000.0
2008-01-23 01:33:00,1.13739,1.13739,1.13708,1.13737,26000000.0
2008-01-23 01:34:00,1.13738,1.13775,1.13738,1.13747,13800000.0
2008-01-23 01:35:00,1.1377,1.13805,1.1377,1.13772,8200000.0
2008-01-23 01:36:00,1.13723,1.13723,1.13677,1.13703,17800000.0
2008-01-23 01:37:00,1.13713,1.13713,1.13668,1.13668,15200000.0
2008-01-23 01:38:00,1.13657,1.13734,1.13652,1.1368,18400000.0
2008-01-23 01:39:00,1.13734,1.13734,1.13676,1.13676,17000000.0
2008-01-23 01:40:00,1.13715,1.13761,1.13715,1.13731,20400000.0
2008-01-23 01:41:00,1.13784,1.13784,1.13676,1.13702,13200000.0
2008-01-23 01:42:00,1.13687,1.13749,1.13687,1.13741,16400000.0
2008-01-23 01:43:00,1.13719,1.1372,1.13663,1.1372,12000000.0
2008-01-23 01:44:00,1.13741,1.13797,1.13732,1.13732,13800000.0
2008-01-23 01:45:00,1.13783,1.13783,1.13697,1.13721,18000000.0
2008-01-23 01:46:00,1.13735,1.13744,1.13714,1.13744,13000000.0
2008-01-23 01:47:00,1.13724,1.13736,1.1371,1.13731,9600000.0
2008-01-23 01:48:00,1.13699,1.1374,1.13679,1.13731,18800000.0
2008-01-23 01:49:00,1.13711,1.13733,1.13678,1.13678,20200000.0
2008-01-23 01:50:00,1.13742,1.13742,1.13706,1.13711,10200000.0
2008-01-23 01:51:00,1.13731,1.13744,1.1371,1.1371,9400000.0
2008-01-23 01:52:00,1.13706,1.13749,1.13672,1.13695,13200000.0
2008-01-23 01:53:00,1.13693,1.13693,1.13668,1.13682,9200000.0
2008-01-23 01:54:00,1.13659,1.13697,1.13628,1.13643,17000000.0
2008-01-23 01:55:00,1.13643,1.13672,1.1364,1.13655,12400000.0
2008-01-23 01:56:00,1.13647,1.13682,1.13636,1.13661,10600000.0
2008-01-23 01:57:00,1.13673,1.13744,1.13662,1.13744,20200000.0
2008-01-23 01:58:00,1.13686,1.13724,1.13676,1.13719,6200000.0
2008-01-23 01:59:00,1.13726,1.13788,1.13726,1.13778,15800000.0
2008-01-23 02:00:00,1.13772,1.13826,1.13772,1.13787,12600000.0
2008-01-23 02:01:00,1.13777,1.13777,1.13723,1.13723,13600000.0
2008-01-23 02:02:00,1.13782,1.13782,1.13752,1.13761,27400000.0
2008-01-23 02:03:00,1.1378,1.13813,1.13774,1.13774,15600000.0
2008-01-23 02:04:00,1.13783,1.13787,1.13755,1.13755,21000000.0
2008-01-23 02:05:00,1.13785,1.13785,1.13722,1.13746,25000000.0
2008-01-23 02:06:00,1.13751,1.13797,1.13751,1.13786,26600000.0
2008-01-23 02:07:00,1.13826,1.13826,1.13801,1.13801,9600000.0
2008-01-23 02:08:00,1.138,1.1384,1.138,1.13825,21200000.0
2008-01-23 02:09:00,1.13822,1.13839,1.13783,1.13794,14400000.0
2008-01-23 02:10:00,1.13736,1.13783,1.13736,1.13783,7600000.0
2008-01-23 02:11:00,1.13804,1.13859,1.13804,1.13821,11800000.0
2008-01-23 02:12:00,1.13777,1.13813,1.13759,1.13813,17600000.0
2008-01-23 02:13:00,1.13763,1.13763,1.13707,1.13715,10000000.0
2008-01-23 02:14:00,1.13741,1.13777,1.13733,1.13762,11800000.0
2008-01-23 02:15:00,1.13778,1.13778,1.13731,1.13731,5800000.0
2008-01-23 02:16:00,1.13773,1.13773,1.13737,1.13745,9600000.0
2008-01-23 02:17:00,1.13794,1.13794,1.13717,1.13738,17200000.0
2008-01-23 02:18:00,1.1373,1.13748,1.13717,1.1372,13400000.0
2008-01-23 02:19:00,1.13752,1.13807,1.13741,1.13754,18600000.0
2008-01-23 02:20:00,1.13745,1.13802,1.13709,1.13717,28000000.0
2008-01-23 02:21:00,1.1374,1.13743,1.13708,1.13743,14600000.0
2008-01-23 02:22:00,1.13763,1.13791,1.13753,1.13781,13000000.0
2008-01-23 02:23:00,1.13767,1.13796,1.13764,1.13796,7400000.0
2008-01-23 02:24:00,1.13772,1.13773,1.13759,1.1376,17600000.0
2008-01-23 02:25:00,1.13724,1.13778,1.13682,1.13778,30600000.0
2008-01-23 02:26:00,1.13767,1.13767,1.13721,1.13735,6800000.0
2008-01-23 02:27:00,1.13735,1.13754,1.137,1.13719,14200000.0
2008-01-23 02:28:00,1.13718,1.13737,1.13707,1.13717,19600000.0
2008-01-23 02:29:00,1.13724,1.13788,1.13698,1.13747,17400000.0
2008-01-23 02:30:00,1.13767,1.13961,1.13767,1.13961,17400000.0
2008-01-23 02:31:00,1.14205,1.14821,1.14205,1.1428,12600000.0
2008-01-23 02:32:00,1.14142,1.14171,1.14082,1.14171,9400000.0
2008-01-23 02:33:00,1.14143,1.14158,1.14055,1.14055,14800000.0
2008-01-23 02:34:00,1.14144,1.14207,1.1414,1.14176,26400000.0
2008-01-23 02:35:00,1.14141,1.14216,1.14139,1.14154,19000000.0
2008-01-23 02:36:00,1.14149,1.14189,1.14138,1.1414,15600000.0
2008-01-23 02:37:00,1.1418,1.14217,1.1418,1.14214,10000000.0
2008-01-23 02:38:00,1.14171,1.14216,1.14143,1.14143,16000000.0
2008-01-23 02:39:00,1.14174,1.14224,1.14174,1.14181,19800000.0
2008-01-23 02:40:00,1.14195,1.14231,1.14194,1.14231,18000000.0
2008-01-23 02:41:00,1.14218,1.14252,1.14162,1.14233,21800000.0
2008-01-23 02:42:00,1.14256,1.14264,1.14177,1.14183,20600000.0
2008-01-23 02:43:00,1.14177,1.1419,1.1413,1.14149,22200000.0
2008-01-23 02:44:00,1.14156,1.14163,1.14116,1.14137,20400000.0
2008-01-23 02:45:00,1.1415,1.14185,1.14143,1.14159,17400000.0
2008-01-23 02:46:00,1.14182,1.14209,1.1418,1.1418,8400000.0
2008-01-23 02:47:00,1.14125,1.14125,1.14077,1.14095,16600000.0
2008-01-23 02:48:00,1.14095,1.14125,1.14092,1.14093,15400000.0
2008-01-23 02:49:00,1.14086,1.14166,1.14086,1.14166,14800000.0
2008-01-23 02:50:00,1.14157,1.14175,1.14146,1.14172,18200000.0
2008-01-23 02:51:00,1.14204,1.14268,1.1419,1.14208,13600000.0
2008-01-23 02:52:00,1.14241,1.14241,1.14195,1.14214,26600000.0
2008-01-23 02:53:00,1.14215,1.14276,1.14215,1.14273,13800000.0
2008-01-23 02:54:00,1.14239,1.143,1.14232,1.14289,11000000.0
2008-01-23 02:55:00,1.1427,1.14285,1.14258,1.14273,22400000.0
2008-01-23 02:56:00,1.14258,1.14269,1.14238,1.14253,31800000.0
2008-01-23 02:57:00,1.14268,1.14268,1.14219,1.14232,7000000.0
2008-01-23 02:58:00,1.14188,1.14252,1.14188,1.1423,12400000.0
2008-01-23 02:59:00,1.14233,1.14244,1.14201,1.14216,14200000.0
2008-01-23 03:00:00,1.14252,1.14252,1.14154,1.14194,10600000.0
2008-01-23 03:01:00,1.14183,1.14252,1.14183,1.14207,23400000.0
2008-01-23 03:02:00,1.14228,1.14237,1.14158,1.14158,15600000.0
2008-01-23 03:03:00,1.14172,1.14181,1.14168,1.14178,7800000.0
2008-01-23 03:04:00,1.14175,1.14194,1.14168,1.14179,8400000.0
2008-01-23 03:05:00,1.14176,1.14176,1.14111,1.14113,11200000.0
2008-01-23 03:06:00,1.14098,1.14127,1.14074,1.14074,22600000.0
2008-01-23 03:07:00,1.1406,1.14085,1.14049,1.14085,17600000.0
2008-01-23 03:08:00,1.14101,1.14121,1.14075,1.14079,26200000.0
2008-01-23 03:09:00,1.14089,1.14089,1.14045,1.14076,18200000.0
2008-01-23 03:10:00,1.14089,1.14092,1.14076,1.14076,9000000.0
2008-01-23 03:11:00,1.14117,1.14117,1.14058,1.14063,7400000.0
2008-01-23 03:12:00,1.14063,1.14104,1.14054,1.14069,13800000.0
2008-01-23 03:13:00,1.141,1.141,1.14041,1.14041,6200000.0
2008-01-23 03:14:00,1.14062,1.14114,1.14062,1.14094,16600000.0
2008-01-23 03:15:00,1.14091,1.14109,1.14061,1.14097,17600000.0
2008-01-23 03:16:00,1.14053,1.14066,1.14031,1.14057,7600000.0
2008-01-23 03:17:00,1.1403,1.1403,1.13984,1.13984,15200000.0
2008-01-23 03:18:00,1.13964,1.14049,1.13964,1.14014,29200000.0
2008-01-23 03:19:00,1.13998,1.14058,1.13971,1.13996,8600000.0
2008-01-23 03:20:00,1.14009,1.14027,1.13985,1.14027,15800000.0
2008-01-23 03:21:00,1.14007,1.14021,1.14007,1.14021,2600000.0
2008-01-23 03:22:00,1.14023,1.14032,1.14001,1.14032,9800000.0
2008-01-23 03:23:00,1.14035,1.14056,1.14016,1.14031,11200000.0
2008-01-23 03:24:00,1.14042,1.14051,1.14023,1.14051,21000000.0
2008-01-23 03:25:00,1.14071,1.14136,1.14067,1.14103,16600000.0
2008-01-23 03:26:00,1.14099,1.14113,1.1406,1.1406,11800000.0
2008-01-23 03:27:00,1.14065,1.14065,1.14031,1.14031,11400000.0
2008-01-23 03:28:00,1.14054,1.14054,1.14025,1.14025,23000000.0
2008-01-23 03:29:00,1.14055,1.14072,1.14017,1.14017,15400000.0
2008-01-23 03:30:00,1.14076,1.14146,1.14063,1.14131,25600000.0
2008-01-23 03:31:00,1.14075,1.14133,1.14075,1.14117,9600000.0
2008-01-23 03:32:00,1.14141,1.14141,1.14065,1.14118,16400000.0
2008-01-23 03:33:00,1.14153,1.14164,1.14135,1.14139,20200000.0
2008-01-23 03:34:00,1.14145,1.14168,1.14114,1.14148,18000000.0
2008-01-23 03:35:00,1.14063,1.14122,1.14063,1.14076,13200000.0
2008-01-23 03:36:00,1.14072,1.14135,1.14068,1.14124,14000000.0
2008-01-23 03:37:00,1.14124,1.14157,1.14077,1.14129,20400000.0
2008-01-23 03:38:00,1.14086,1.14095,1.14078,1.14078,11800000.0
2008-01-23 03:39:00,1.14078,1.1409,1.14055,1.1406,10000000.0
2008-01-23 03:40:00,1.14082,1.14094,1.1407,1.14073,15000000.0
2008-01-23 03:41:00,1.14086,1.14124,1.14086,1.14124,14800000.0
2008-01-23 03:42:00,1.14085,1.1415,1.14085,1.14127,6800000.0
2008-01-23 03:43:00,1.14114,1.14157,1.141,1.141,10600000.0
2008-01-23 03:44:00,1.14086,1.14106,1.14078,1.14096,18400000.0
2008-01-23 03:45:00,1.14056,1.14056,1.14025,1.14032,17800000.0
2008-01-23 03:46:00,1.1408,1.1408,1.14025,1.14037,10000000.0
2008-01-23 03:47:00,1.14061,1.14093,1.14042,1.14093,19400000.0
2008-01-23 03:48:00,1.14077,1.14103,1.14045,1.14046,22400000.0
2008-01-23 03:49:00,1.14052,1.14099,1.14042,1.14049,9800000.0
2008-01-23 03:50:00,1.13996,1.14065,1.13996,1.14027,9600000.0
2008-01-23 03:51:00,1.14023,1.14038,1.14015,1.14029,9400000.0
2008-01-23 03:52:00,1.14068,1.14074,1.14034,1.14053,17800000.0
2008-01-23 03:53:00,1.1418,1.1418,1.1416,1.1418,27800000.0
2008-01-23 03:54:00,1.14067,1.14067,1.14019,1.14056,27800000.0
2008-01-23 03:55:00,1.14053,1.14105,1.1405,1.14089,15600000.0
2008-01-23 03:56:00,1.1406,1.14125,1.1406,1.14076,25600000.0
2008-01-23 03:57:00,1.14078,1.14091,1.14045,1.14091,12400000.0
2008-01-23 03:58:00,1.14065,1.14082,1.14032,1.14058,13400000.0
2008-01-23 03:59:00,1.14066,1.14092,1.14063,1.14063,21600000.0
2008-01-23 04:00:00,1.14077,1.14103,1.14057,1.14087,18400000.0
2008-01-23 04:01:00,1.14106,1.14106,1.14057,1.14085,15200000.0
2008-01-23 04:02:00,1.14127,1.14145,1.1411,1.14145,11600000.0
2008-01-23 04:03:00,1.14146,1.14177,1.1414,1.1414,16800000.0
2008-01-23 04:04:00,1.14129,1.14156,1.14127,1.1415,10400000.0
2008-01-23 04:05:00,1.14163,1.14166,1.14159,1.14159,6800000.0
2008-01-23 04:06:00,1.14173,1.14201,1.14166,1.1418,11000000.0
2008-01-23 04:07:00,1.1417,1.14198,1.14164,1.14198,10000000.0
2008-01-23 04:08:00,1.14154,1.14183,1.14148,1.14183,9000000.0
2008-01-23 04:09:00,1.14162,1.14162,1.14133,1.14158,13200000.0
2008-01-23 04:10:00,1.1415,1.14203,1.14144,1.14167,11800000.0
2008-01-23 04:11:00,1.14177,1.1418,1.14168,1.14168,21600000.0
2008-01-23 04:12:00,1.14183,1.14214,1.14167,1.1419,19200000.0
2008-01-23 04:13:00,1.14187,1.14239,1.1418,1.14205,12800000.0
2008-01-23 04:14:00,1.14165,1.14189,1.14161,1.14179,19200000.0
2008-01-23 04:15:00,1.14181,1.14212,1.14176,1.14212,20600000.0
2008-01-23 04:16:00,1.14217,1.14254,1.14163,1.14163,23600000.0
2008-01-23 04:17:00,1.14207,1.14224,1.14193,1.14207,23400000.0
2008-01-23 04:18:00,1.14195,1.14218,1.1415,1.14156,17200000.0
2008-01-23 04:19:00,1.14168,1.14192,1.14157,1.1418,18600000.0
2008-01-23 04:20:00,1.14181,1.14203,1.14162,1.14203,20400000.0
2008-01-23 04:21:00,1.14163,1.14217,1.14147,1.14217,20000000.0
2008-01-23 04:22:00,1.14131,1.14186,1.14131,1.14186,21200000.0
2008-01-23 04:23:00,1.1415,1.14172,1.14141,1.14156,18400000.0
2008-01-23 04:24:00,1.141,1.1415,1.1408,1.141,17800000.0
2008-01-23 04:25:00,1.14189,1.14223,1.14163,1.1418,17800000.0
2008-01-23 04:26:00,1.14159,1.14216,1.14154,1.14157,17200000.0
2008-01-23 04:27:00,1.1416,1.1416,1.1412,1.1415,22400000.0
2008-01-23 04:28:00,1.14186,1.1422,1.1415,1.1422,22400000.0
2008-01-23 04:29:00,1.14241,1.14241,1.14189,1.14194,24400000.0
2008-01-23 04:30:00,1.14222,1.1427,1.14217,1.14217,9400000.0
2008-01-23 04:31:00,1.14248,1.14257,1.14234,1.14234,14400000.0
2008-01-23 04:32:00,1.14189,1.14246,1.14189,1.14231,12000000.0
2008-01-23 04:33:00,1.14243,1.14243,1.14224,1.14224,16000000.0
2008-01-23 04:34:00,1.14296,1.14296,1.14237,1.14259,13200000.0
2008-01-23 04:35:00,1.14228,1.14263,1.14222,1.14222,11800000.0
2008-01-23 04:36:00,1.14252,1.14263,1.14249,1.14255,7800000.0
2008-01-23 04:37:00,1.1424,1.14263,1.14236,1.14257,10400000.0
2008-01-23 04:38:00,1.14223,1.14223,1.14202,1.14202,3200000.0
2008-01-23 04:39:00,1.14199,1.14252,1.14192,1.14201,14800000.0
2008-01-23 04:40:00,1.14218,1.14258,1.14218,1.14258,13000000.0
2008-01-23 04:41:00,1.14229,1.14229,1.14203,1.14203,14600000.0
2008-01-23 04:42:00,1.14184,1.14212,1.14174,1.14174,14600000.0
2008-01-23 04:43:00,1.14154,1.1419,1.14132,1.14139,11000000.0
2008-01-23 04:44:00,1.14119,1.14174,1.14119,1.14165,11000000.0
2008-01-23 04:45:00,1.14129,1.14156,1.14129,1.14129,17400000.0
2008-01-23 04:46:00,1.14139,1.14174,1.1413,1.14174,10600000.0
2008-01-23 04:47:00,1.14151,1.14151,1.14102,1.14102,2600000.0
2008-01-23 04:48:00,1.14142,1.14165,1.14126,1.14126,14200000.0
2008-01-23 04:49:00,1.1412,1.14144,1.1412,1.14124,8800000.0
2008-01-23 04:50:00,1.14144,1.14155,1.14106,1.14139,17400000.0
2008-01-23 04:51:00,1.14142,1.14147,1.14139,1.14139,4200000.0
2008-01-23 04:52:00,1.14127,1.14177,1.14109,1.14177,10200000.0
2008-01-23 04:53:00,1.14191,1.14191,1.14134,1.14143,9000000.0
2008-01-23 04:54:00,1.14159,1.14175,1.14145,1.14145,11000000.0
2008-01-23 04:55:00,1.14137,1.14137,1.14096,1.14099,6800000.0
2008-01-23 04:56:00,1.14119,1.14131,1.14117,1.14124,9800000.0
2008-01-23 04:57:00,1.14131,1.14153,1.14131,1.14148,13600000.0
2008-01-23 04:58:00,1.14159,1.1416,1.1414,1.1414,6800000.0
2008-01-23 04:59:00,1.14148,1.14161,1.14144,1.14144,11800000.0
2008-01-23 05:00:00,1.14145,1.14154,1.14124,1.14128,14600000.0
2008-01-23 05:01:00,1.14137,1.14195,1.14137,1.14151,19800000.0
2008-01-23 05:02:00,1.14121,1.14176,1.14121,1.14152,20200000.0
2008-01-23 05:03:00,1.14164,1.14164,1.14118,1.1413,23200000.0
2008-01-23 05:04:00,1.14129,1.14185,1.14109,1.14149,21000000.0
2008-01-23 05:05:00,1.14168,1.14183,1.14093,1.14119,17400000.0
2008-01-23 05:06:00,1.14111,1.14123,1.14103,1.14116,16800000.0
2008-01-23 05:07:00,1.14132,1.14132,1.14072,1.14072,12600000.0
2008-01-23 05:08:00,1.1409,1.14099,1.14046,1.14071,10200000.0
2008-01-23 05:09:00,1.14071,1.14083,1.1403,1.1403,5600000.0
2008-01-23 05:10:00,1.14007,1.14049,1.14007,1.14024,11800000.0
2008-01-23 05:11:00,1.1406,1.14076,1.1406,1.14066,20200000.0
2008-01-23 05:12:00,1.14045,1.14053,1.14014,1.14014,25000000.0
2008-01-23 05:13:00,1.14064,1.14064,1.13972,1.13997,16800000.0
2008-01-23 05:14:00,1.14032,1.1406,1.14014,1.14025,16400000.0
2008-01-23 05:15:00,1.14029,1.14087,1.14028,1.1404,10400000.0
2008-01-23 05:16:00,1.13989,1.14045,1.13982,1.14014,15200000.0
2008-01-23 05:17:00,1.14024,1.14062,1.14024,1.14029,14200000.0
2008-01-23 05:18:00,1.14012,1.14023,1.13986,1.13986,16800000.0
2008-01-23 05:19:00,1.13982,1.1402,1.13982,1.14004,9600000.0
2008-01-23 05:20:00,1.14046,1.14079,1.14021,1.14079,7800000.0
2008-01-23 05:21:00,1.14095,1.14134,1.14085,1.14104,18600000.0
2008-01-23 05:22:00,1.14096,1.14125,1.1409,1.14108,15200000.0
2008-01-23 05:23:00,1.14089,1.14089,1.14011,1.14045,13600000.0
2008-01-23 05:24:00,1.14079,1.14084,1.14059,1.1407,31200000.0
2008-01-23 05:25:00,1.14062,1.1408,1.14021,1.14031,17600000.0
2008-01-23 05:26:00,1.14072,1.14086,1.14036,1.14036,15000000.0
2008-01-23 05:27:00,1.14083,1.1412,1.14036,1.1412,11800000.0
2008-01-23 05:28:00,1.141,1.14144,1.141,1.14144,10800000.0
2008-01-23 05:29:00,1.14122,1.14143,1.14098,1.14143,24400000.0
2008-01-23 05:30:00,1.14148,1.14151,1.14107,1.14126,21600000.0
2008-01-23 05:31:00,1.14136,1.14182,1.14136,1.1417,16200000.0
2008-01-23 05:32:00,1.14153,1.14153,1.1414,1.1414,6000000.0
2008-01-23 05:33:00,1.14156,1.14176,1.14129,1.14136,9800000.0
2008-01-23 05:34:00,1.14161,1.14172,1.14143,1.14172,18200000.0
2008-01-23 05:35:00,1.14186,1.14209,1.14121,1.14191,15600000.0
2008-01-23 05:36:00,1.14174,1.14184,1.14174,1.14184,4000000.0
2008-01-23 05:37:00,1.14188,1.14225,1.14186,1.14225,7800000.0
2008-01-23 05:38:00,1.14175,1.14218,1.14173,1.14173,13000000.0
2008-01-23 05:39:00,1.14141,1.14174,1.141,1.14174,11000000.0
2008-01-23 05:40:00,1.14203,1.14203,1.14174,1.14174,4200000.0
2008-01-23 05:41:00,1.14182,1.14182,1.14147,1.14158,20800000.0
2008-01-23 05:42:00,1.14124,1.14124,1.14061,1.14061,12400000.0
2008-01-23 05:43:00,1.14091,1.14109,1.14091,1.14109,8800000.0
2008-01-23 05:44:00,1.14072,1.14072,1.14027,1.14027,9200000.0
2008-01-23 05:45:00,1.14027,1.14132,1.14003,1.14132,25800000.0
2008-01-23 05:46:00,1.14126,1.14133,1.141,1.14112,18800000.0
2008-01-23 05:47:00,1.14126,1.14165,1.14126,1.14165,11800000.0
2008-01-23 05:48:00,1.14104,1.14161,1.14104,1.14134,11800000.0
2008-01-23 05:49:00,1.14165,1.14175,1.14114,1.14138,30200000.0
2008-01-23 05:50:00,1.14123,1.14123,1.14063,1.14063,9000000.0
2008-01-23 05:51:00,1.14062,1.14076,1.14012,1.14012,20800000.0
2008-01-23 05:52:00,1.1408,1.14099,1.14051,1.14083,15200000.0
2008-01-23 05:53:00,1.14069,1.14075,1.14048,1.14048,8400000.0
2008-01-23 05:54:00,1.14047,1.14081,1.14032,1.14066,15800000.0
2008-01-23 05:55:00,1.14051,1.14069,1.14018,1.14018,25800000.0
2008-01-23 05:56:00,1.14027,1.14027,1.14007,1.14021,13000000.0
2008-01-23 05:57:00,1.14052,1.14052,1.14031,1.1404,8400000.0
2008-01-23 05:58:00,1.14039,1.14062,1.14002,1.14002,7200000.0
2008-01-23 05:59:00,1.14047,1.14047,1.13993,1.13993,24800000.0
2008-01-23 06:00:00,1.14009,1.14051,1.13989,1.13989,15200000.0
2008-01-23 06:01:00,1.14024,1.14067,1.13981,1.13998,23800000.0
2008-01-23 06:02:00,1.13979,1.13979,1.13942,1.13966,13800000.0
2008-01-23 06:03:00,1.13967,1.14016,1.13956,1.13984,11000000.0
2008-01-23 06:04:00,1.13979,1.14,1.1395,1.13974,20200000.0
2008-01-23 06:05:00,1.14003,1.14022,1.13986,1.13986,17200000.0
2008-01-23 06:06:00,1.14028,1.14041,1.13973,1.13973,8800000.0
2008-01-23 06:07:00,1.13982,1.14025,1.1397,1.13978,20200000.0
2008-01-23 06:08:00,1.13931,1.13935,1.13894,1.1393,19400000.0
2008-01-23 06:09:00,1.13898,1.13939,1.13898,1.13939,17000000.0
2008-01-23 06:10:00,1.13894,1.13949,1.13894,1.13917,11400000.0
2008-01-23 06:11:00,1.13868,1.13901,1.13868,1.13901,2000000.0
2008-01-23 06:12:00,1.13939,1.13974,1.13939,1.1394,10000000.0
2008-01-23 06:13:00,1.13968,1.13968,1.13922,1.13922,15800000.0
2008-01-23 06:14:00,1.13911,1.13929,1.13866,1.13866,11800000.0
2008-01-23 06:15:00,1.13899,1.13918,1.13864,1.13864,19400000.0
2008-01-23 06:16:00,1.13894,1.13919,1.13875,1.13887,29600000.0
2008-01-23 06:17:00,1.13898,1.13916,1.13884,1.13916,8000000.0
2008-01-23 06:18:00,1.13897,1.13908,1.13872,1.13879,14200000.0
2008-01-23 06:19:00,1.13853,1.13881,1.13848,1.13861,18000000.0
2008-01-23 06:20:00,1.13871,1.139,1.13845,1.13875,8400000.0
2008-01-23 06:21:00,1.13885,1.13912,1.13883,1.13909,15200000.0
2008-01-23 06:22:00,1.13865,1.13912,1.13865,1.13872,17400000.0
2008-01-23 06:23:00,1.13911,1.13945,1.13881,1.13926,13000000.0
2008-01-23 06:24:00,1.13884,1.13937,1.13884,1.13937,8800000.0
2008-01-23 06:25:00,1.13982,1.13982,1.13922,1.13942,14800000.0
2008-01-23 06:26:00,1.13939,1.13954,1.13927,1.13954,11600000.0
2008-01-23 06:27:00,1.13959,1.13959,1.13933,1.13937,9800000.0
2008-01-23 06:28:00,1.13907,1.13932,1.13879,1.13879,10800000.0
2008-01-23 06:29:00,1.13921,1.13945,1.13892,1.13892,14200000.0
2008-01-23 06:30:00,1.13907,1.13907,1.13878,1.13878,12800000.0
2008-01-23 06:31:00,1.13827,1.13912,1.13827,1.13887,6800000.0
2008-01-23 06:32:00,1.13915,1.13937,1.13884,1.13884,16400000.0
2008-01-23 06:33:00,1.13855,1.13894,1.13853,1.13875,14400000.0
2008-01-23 06:34:00,1.13884,1.13884,1.13862,1.13862,4800000.0
2008-01-23 06:35:00,1.13881,1.1389,1.13821,1.13821,7000000.0
2008-01-23 06:36:00,1.13855,1.13869,1.13843,1.13843,12200000.0
2008-01-23 06:37:00,1.13909,1.13909,1.13835,1.13837,24600000.0
2008-01-23 06:38:00,1.13836,1.13873,1.13829,1.13829,6600000.0
2008-01-23 06:39:00,1.13832,1.13842,1.13816,1.13823,8400000.0
2008-01-23 06:40:00,1.13825,1.13838,1.13705,1.13705,20400000.0
2008-01-23 06:41:00,1.13773,1.1382,1.13773,1.1382,8200000.0
2008-01-23 06:42:00,1.13792,1.13828,1.13765,1.13765,10800000.0
2008-01-23 06:43:00,1.13777,1.13777,1.13733,1.13774,12600000.0
2008-01-23 06:44:00,1.13779,1.13846,1.13779,1.13824,28200000.0
2008-01-23 06:45:00,1.13819,1.13825,1.13789,1.13792,18200000.0
2008-01-23 06:46:00,1.13831,1.13844,1.13821,1.13828,17000000.0
2008-01-23 06:47:00,1.13808,1.13834,1.13758,1.13763,11800000.0
2008-01-23 06:48:00,1.13779,1.13797,1.13765,1.13776,10800000.0
2008-01-23 06:49:00,1.13752,1.1377,1.13703,1.1373,9600000.0
2008-01-23 06:50:00,1.13701,1.13733,1.13688,1.13698,14400000.0
2008-01-23 06:51:00,1.13707,1.13722,1.137,1.13722,5600000.0
2008-01-23 06:52:00,1.13725,1.13754,1.13721,1.13729,11800000.0
2008-01-23 06:53:00,1.13725,1.13725,1.13721,1.13721,2600000.0
2008-01-23 06:54:00,1.13751,1.13751,1.13701,1.13701,2000000.0
2008-01-23 06:55:00,1.13692,1.13697,1.13649,1.13684,20200000.0
2008-01-23 06:56:00,1.13629,1.1364,1.13594,1.13594,15000000.0
2008-01-23 06:57:00,1.13624,1.13638,1.13602,1.13638,14600000.0
2008-01-23 06:58:00,1.13572,1.13572,1.13487,1.13487,12200000.0
2008-01-23 06:59:00,1.13546,1.13622,1.13546,1.13622,12600000.0
2008-01-23 07:00:00,1.13584,1.13649,1.13578,1.13635,25400000.0
2008-01-23 07:01:00,1.13576,1.13601,1.1356,1.13601,14800000.0
2008-01-23 07:02:00,1.13555,1.13577,1.13517,1.13531,12800000.0
2008-01-23 07:03:00,1.13511,1.13605,1.13511,1.13566,14000000.0
2008-01-23 07:04:00,1.13601,1.13675,1.13601,1.13644,24000000.0
2008-01-23 07:05:00,1.13643,1.13643,1.1359,1.13597,17800000.0
2008-01-23 07:06:00,1.13588,1.13602,1.13544,1.13544,15600000.0
2008-01-23 07:07:00,1.13585,1.13585,1.13535,1.13555,18800000.0
2008-01-23 07:08:00,1.1357,1.13647,1.1357,1.13647,11800000.0
2008-01-23 07:09:00,1.13629,1.13637,1.13595,1.13618,20000000.0
2008-01-23 07:10:00,1.13598,1.13646,1.13573,1.13646,6800000.0
2008-01-23 07:11:00,1.13611,1.13646,1.13611,1.13643,7400000.0
2008-01-23 07:12:00,1.13639,1.1365,1.13614,1.1365,7400000.0
2008-01-23 07:13:00,1.13643,1.13643,1.13611,1.13613,7600000.0
2008-01-23 07:14:00,1.13642,1.137,1.1364,1.137,11400000.0
2008-01-23 07:15:00,1.13637,1.13656,1.13598,1.13623,16400000.0
2008-01-23 07:16:00,1.13625,1.13639,1.1354,1.1354,30600000.0
2008-01-23 07:17:00,1.13563,1.13611,1.13563,1.13584,18800000.0
2008-01-23 07:18:00,1.13557,1.13622,1.13557,1.13622,12200000.0
2008-01-23 07:19:00,1.13603,1.13619,1.136,1.13604,14000000.0
2008-01-23 07:20:00,1.13557,1.13575,1.13524,1.13524,16200000.0
2008-01-23 07:21:00,1.13496,1.13558,1.13496,1.13553,25200000.0
2008-01-23 07:22:00,1.13553,1.13582,1.13546,1.13546,14400000.0
2008-01-23 07:23:00,1.13568,1.1358,1.13528,1.1358,13800000.0
2008-01-23 07:24:00,1.1356,1.13593,1.13547,1.13584,8400000.0
2008-01-23 07:25:00,1.13557,1.13566,1.13534,1.13534,10000000.0
2008-01-23 07:26:00,1.13517,1.13517,1.13504,1.13504,4800000.0
2008-01-23 07:27:00,1.13493,1.13559,1.13493,1.13559,16800000.0
2008-01-23 07:28:00,1.1354,1.13568,1.13515,1.13561,18400000.0
2008-01-23 07:29:00,1.13536,1.13571,1.13519,1.13571,11600000.0
2008-01-23 07:30:00,1.13548,1.13593,1.13548,1.13563,14000000.0
2008-01-23 07:31:00,1.13522,1.13522,1.13504,1.13513,21600000.0
2008-01-23 07:32:00,1.13545,1.13545,1.13532,1.13535,8800000.0
2008-01-23 07:33:00,1.13535,1.13541,1.13495,1.13521,27400000.0
2008-01-23 07:34:00,1.13572,1.13572,1.13455,1.13468,12400000.0
2008-01-23 07:35:00,1.13474,1.13515,1.13474,1.13515,16200000.0
2008-01-23 07:36:00,1.1351,1.1353,1.13502,1.13506,16400000.0
2008-01-23 07:37:00,1.13525,1.13581,1.13523,1.13545,17200000.0
2008-01-23 07:38:00,1.13537,1.13577,1.13522,1.13577,10800000.0
2008-01-23 07:39:00,1.13566,1.13632,1.13566,1.13628,21400000.0
2008-01-23 07:40:00,1.13656,1.13656,1.13584,1.13652,7800000.0
2008-01-23 07:41:00,1.13624,1.13647,1.1361,1.13631,10000000.0
2008-01-23 07:42:00,1.13643,1.13713,1.13638,1.13638,11000000.0
2008-01-23 07:43:00,1.13673,1.13673,1.13631,1.13643,15200000.0
2008-01-23 07:44:00,1.13665,1.13708,1.13639,1.1368,12400000.0
2008-01-23 07:45:00,1.13678,1.13692,1.13642,1.13692,18800000.0
2008-01-23 07:46:00,1.13664,1.13665,1.13611,1.13611,8000000.0
2008-01-23 07:47:00,1.13676,1.13676,1.13622,1.13622,14400000.0
2008-01-23 07:48:00,1.13587,1.13625,1.13587,1.13602,21600000.0
2008-01-23 07:49:00,1.13609,1.13609,1.13577,1.13595,6200000.0
2008-01-23 07:50:00,1.13598,1.1362,1.13572,1.13572,17000000.0
2008-01-23 07:51:00,1.13557,1.13571,1.1355,1.13554,17800000.0
2008-01-23 07:52:00,1.13531,1.13596,1.13531,1.13566,16400000.0
2008-01-23 07:53:00,1.13564,1.13615,1.13564,1.13615,6800000.0
2008-01-23 07:54:00,1.13604,1.13633,1.13594,1.13602,14200000.0
2008-01-23 07:55:00,1.13568,1.13621,1.13568,1.13595,15600000.0
2008-01-23 07:56:00,1.1361,1.1361,1.1355,1.13567,16400000.0
2008-01-23 07:57:00,1.13623,1.13623,1.13577,1.13617,15000000.0
2008-01-23 07:58:00,1.13601,1.13645,1.13597,1.13645,13600000.0
2008-01-23 07:59:00,1.13628,1.13628,1.13576,1.13594,17800000.0
2008-01-23 08:00:00,1.13616,1.13681,1.13616,1.13681,8200000.0
2008-01-23 08:01:00,1.13644,1.1367,1.13626,1.13629,9400000.0
2008-01-23 08:02:00,1.13641,1.13648,1.13621,1.13625,15800000.0
2008-01-23 08:03:00,1.1366,1.13681,1.13656,1.13678,15600000.0
2008-01-23 08:04:00,1.13664,1.13669,1.13617,1.13649,23200000.0
2008-01-23 08:05:00,1.1366,1.13709,1.13649,1.13709,15000000.0
2008-01-23 08:06:00,1.13698,1.13698,1.13649,1.13665,27800000.0
2008-01-23 08:07:00,1.13672,1.13706,1.13655,1.13675,28600000.0
2008-01-23 08:08:00,1.13699,1.13699,1.13628,1.13641,10200000.0
2008-01-23 08:09:00,1.13603,1.13661,1.13594,1.13644,17400000.0
2008-01-23 08:10:00,1.13647,1.13647,1.13609,1.13628,20600000.0
2008-01-23 08:11:00,1.13609,1.13634,1.13598,1.13634,16200000.0
2008-01-23 08:12:00,1.1362,1.13637,1.1358,1.1358,27400000.0
2008-01-23 08:13:00,1.13581,1.13602,1.13561,1.13585,12000000.0
2008-01-23 08:14:00,1.13629,1.1366,1.13619,1.13628,10000000.0
2008-01-23 08:15:00,1.13662,1.13662,1.13571,1.1365,11000000.0
2008-01-23 08:16:00,1.13669,1.13671,1.13639,1.13639,11800000.0
2008-01-23 08:17:00,1.13641,1.13672,1.13603,1.13603,20200000.0
2008-01-23 08:18:00,1.13605,1.13628,1.13584,1.13618,8400000.0
2008-01-23 08:19:00,1.1357,1.13595,1.13569,1.13595,16200000.0
2008-01-23 08:20:00,1.13576,1.136,1.13533,1.13565,11800000.0
2008-01-23 08:21:00,1.13599,1.13668,1.13588,1.13638,11800000.0
2008-01-23 08:22:00,1.13644,1.13652,1.13617,1.13617,12800000.0
2008-01-23 08:23:00,1.13594,1.13612,1.13569,1.13574,19600000.0
2008-01-23 08:24:00,1.1362,1.13649,1.13564,1.13564,16800000.0
2008-01-23 08:25:00,1.13599,1.13657,1.13581,1.1361,39400000.0
2008-01-23 08:26:00,1.13605,1.13605,1.13578,1.13588,6800000.0
2008-01-23 08:27:00,1.13606,1.13635,1.13594,1.13618,32400000.0
2008-01-23 08:28:00,1.13638,1.13696,1.13638,1.13667,11000000.0
2008-01-23 08:29:00,1.13676,1.13727,1.1367,1.13674,12800000.0
2008-01-23 08:30:00,1.13666,1.13702,1.13666,1.13694,17000000.0
2008-01-23 08:31:00,1.13697,1.13697,1.13646,1.13672,15800000.0
2008-01-23 08:32:00,1.13684,1.13684,1.1362,1.13631,17400000.0
2008-01-23 08:33:00,1.1365,1.13654,1.13649,1.13654,18000000.0
2008-01-23 08:34:00,1.1367,1.13676,1.13625,1.13654,19200000.0
2008-01-23 08:35:00,1.13665,1.13698,1.13635,1.13653,20600000.0
2008-01-23 08:36:00,1.13635,1.13668,1.13624,1.13627,10200000.0
2008-01-23 08:37:00,1.13641,1.13731,1.13641,1.13692,11400000.0
2008-01-23 08:38:00,1.13709,1.13726,1.13698,1.13709,21800000.0
2008-01-23 08:39:00,1.13707,1.13727,1.13678,1.13705,14600000.0
2008-01-23 08:40:00,1.1368,1.13719,1.13639,1.13719,20600000.0
2008-01-23 08:41:00,1.13721,1.13721,1.13705,1.13708,13600000.0
2008-01-23 08:42:00,1.13727,1.13727,1.13684,1.13684,20800000.0
2008-01-23 08:43:00,1.13645,1.1372,1.13645,1.1372,15600000.0
2008-01-23 08:44:00,1.13711,1.13758,1.13689,1.13758,23600000.0
2008-01-23 08:45:00,1.13723,1.13751,1.13709,1.1371,14800000.0
2008-01-23 08:46:00,1.13731,1.13747,1.13718,1.13724,9200000.0
2008-01-23 08:47:00,1.13747,1.13747,1.13707,1.13712,14400000.0
2008-01-23 08:48:00,1.13681,1.13707,1.13637,1.1366,12800000.0
2008-01-23 08:49:00,1.13652,1.13715,1.13625,1.13715,14600000.0
2008-01-23 08:50:00,1.13667,1.13693,1.13662,1.13693,10000000.0
2008-01-23 08:51:00,1.13665,1.13715,1.13665,1.13668,20200000.0
2008-01-23 08:52:00,1.13684,1.13691,1.13655,1.13687,16000000.0
2008-01-23 08:53:00,1.13704,1.13733,1.13696,1.13717,7600000.0
2008-01-23 08:54:00,1.13724,1.13757,1.13715,1.13715,28800000.0
2008-01-23 08:55:00,1.1374,1.13753,1.1372,1.13737,20200000.0
2008-01-23 08:56:00,1.1373,1.1373,1.13694,1.13695,9000000.0
2008-01-23 08:57:00,1.13687,1.13727,1.13674,1.13679,17000000.0
2008-01-23 08:58:00,1.13651,1.13693,1.13651,1.13673,11600000.0
2008-01-23 08:59:00,1.13652,1.13715,1.13652,1.13683,26200000.0
2008-01-23 09:00:00,1.13697,1.13719,1.13688,1.13713,11600000.0
2008-01-23 09:01:00,1.13682,1.13732,1.13682,1.13732,24400000.0
2008-01-23 09:02:00,1.13738,1.13818,1.13718,1.13818,20800000.0
2008-01-23 09:03:00,1.13783,1.13823,1.13778,1.13778,11400000.0
2008-01-23 09:04:00,1.13794,1.13807,1.13765,1.13805,28000000.0
2008-01-23 09:05:00,1.13753,1.13774,1.13696,1.13711,16400000.0
2008-01-23 09:06:00,1.13752,1.13772,1.13738,1.13772,11600000.0
2008-01-23 09:07:00,1.1373,1.13776,1.1373,1.13776,28200000.0
2008-01-23 09:08:00,1.13761,1.13761,1.13728,1.13728,16000000.0
2008-01-23 09:09:00,1.13736,1.13759,1.13728,1.13749,13800000.0
2008-01-23 09:10:00,1.13738,1.13744,1.13707,1.13724,10400000.0
2008-01-23 09:11:00,1.13748,1.13753,1.13713,1.13716,11200000.0
2008-01-23 09:12:00,1.13651,1.13669,1.13636,1.13648,12200000.0
2008-01-23 09:13:00,1.13631,1.13643,1.13628,1.13629,12400000.0
2008-01-23 09:14:00,1.13612,1.13643,1.13598,1.13643,14600000.0
2008-01-23 09:15:00,1.13612,1.13612,1.13551,1.13551,16000000.0
2008-01-23 09:16:00,1.13531,1.13538,1.13482,1.13508,13000000.0
2008-01-23 09:17:00,1.13484,1.13533,1.13476,1.13533,18600000.0
2008-01-23 09:18:00,1.13439,1.13454,1.1342,1.13426,34600000.0
2008-01-23 09:19:00,1.13457,1.135,1.13451,1.13471,22400000.0
2008-01-23 09:20:00,1.13508,1.13557,1.13501,1.13528,16400000.0
2008-01-23 09:21:00,1.1353,1.1353,1.13492,1.13514,12400000.0
2008-01-23 09:22:00,1.13505,1.13525,1.13484,1.13493,8600000.0
2008-01-23 09:23:00,1.13529,1.13567,1.13529,1.1355,25000000.0
2008-01-23 09:24:00,1.13575,1.13577,1.1353,1.13569,10400000.0
2008-01-23 09:25:00,1.13556,1.13556,1.1353,1.1353,20000000.0
2008-01-23 09:26:00,1.1351,1.13541,1.1351,1.13534,12200000.0
2008-01-23 09:27:00,1.13596,1.13636,1.13596,1.13636,10600000.0
2008-01-23 09:28:00,1.1364,1.1364,1.1358,1.1358,10800000.0
2008-01-23 09:29:00,1.13616,1.13639,1.13614,1.13618,10800000.0
2008-01-23 09:30:00,1.1366,1.1366,1.13633,1.13633,13200000.0
2008-01-23 09:31:00,1.13617,1.13661,1.13592,1.13661,10200000.0
2008-01-23 09:32:00,1.13616,1.13619,1.13598,1.13599,11000000.0
2008-01-23 09:33:00,1.13597,1.13607,1.13566,1.13566,19000000.0
2008-01-23 09:34:00,1.13635,1.13645,1.13578,1.13611,18000000.0
2008-01-23 09:35:00,1.1361,1.13625,1.1361,1.13625,9800000.0
2008-01-23 09:36:00,1.13677,1.13735,1.13667,1.13674,10400000.0
2008-01-23 09:37:00,1.13685,1.13697,1.13677,1.13677,18200000.0
2008-01-23 09:38:00,1.1367,1.13684,1.13622,1.13649,11400000.0
2008-01-23 09:39:00,1.13621,1.13621,1.13569,1.13569,6200000.0
2008-01-23 09:40:00,1.13515,1.13595,1.13515,1.13575,19600000.0
2008-01-23 09:41:00,1.13505,1.13582,1.13505,1.1353,9400000.0
2008-01-23 09:42:00,1.13488,1.13577,1.13488,1.13531,30800000.0
2008-01-23 09:43:00,1.13534,1.13555,1.13523,1.13543,8800000.0
2008-01-23 09:44:00,1.13525,1.13529,1.13477,1.13479,15200000.0
2008-01-23 09:45:00,1.13487,1.13579,1.13487,1.13534,22600000.0
2008-01-23 09:46:00,1.13518,1.13555,1.13503,1.13529,16400000.0
2008-01-23 09:47:00,1.13543,1.13573,1.13517,1.13558,18200000.0
2008-01-23 09:48:00,1.13565,1.13565,1.13532,1.13532,18000000.0
2008-01-23 09:49:00,1.13547,1.13588,1.13533,1.13538,18800000.0
2008-01-23 09:50:00,1.13453,1.13497,1.13451,1.13497,19000000.0
2008-01-23 09:51:00,1.13466,1.13466,1.13423,1.1344,16400000.0
2008-01-23 09:52:00,1.13465,1.13465,1.13421,1.13433,11600000.0
2008-01-23 09:53:00,1.13405,1.13483,1.13379,1.13468,20600000.0
2008-01-23 09:54:00,1.13444,1.13502,1.13439,1.13502,17800000.0
2008-01-23 09:55:00,1.13482,1.13534,1.13481,1.13481,19800000.0
2008-01-23 09:56:00,1.13494,1.13494,1.13472,1.13476,15800000.0
2008-01-23 09:57:00,1.1348,1.13532,1.13469,1.13469,14400000.0
2008-01-23 09:58:00,1.13483,1.13505,1.13443,1.13486,27000000.0
2008-01-23 09:59:00,1.13459,1.13472,1.13437,1.13453,15400000.0
2008-01-23 10:00:00,1.13458,1.13478,1.13446,1.13474,14800000.0
2008-01-23 10:01:00,1.13459,1.13497,1.13459,1.13497,11400000.0
2008-01-23 10:02:00,1.13531,1.13555,1.13486,1.13554,17000000.0
2008-01-23 10:03:00,1.13499,1.13538,1.13499,1.1351,19800000.0
2008-01-23 10:04:00,1.13523,1.13569,1.1352,1.13527,23000000.0
2008-01-23 10:05:00,1.13523,1.13586,1.13523,1.13586,8800000.0
2008-01-23 10:06:00,1.13618,1.13654,1.13576,1.136,13600000.0
2008-01-23 10:07:00,1.13619,1.13677,1.13602,1.13625,17000000.0
2008-01-23 10:08:00,1.13613,1.13662,1.13613,1.13621,17800000.0
2008-01-23 10:09:00,1.13636,1.13636,1.13603,1.13613,22800000.0
2008-01-23 10:10:00,1.13603,1.13659,1.13603,1.13613,8000000.0
2008-01-23 10:11:00,1.13614,1.1365,1.13614,1.13649,18200000.0
2008-01-23 10:12:00,1.1366,1.13665,1.13634,1.13636,22800000.0
2008-01-23 10:13:00,1.13647,1.13652,1.1361,1.13636,15200000.0
2008-01-23 10:14:00,1.13619,1.13663,1.13604,1.13604,7400000.0
2008-01-23 10:15:00,1.13643,1.13656,1.13594,1.13656,13000000.0
2008-01-23 10:16:00,1.13634,1.13647,1.13598,1.13598,13800000.0
2008-01-23 10:17:00,1.13535,1.13661,1.13535,1.13645,10400000.0
2008-01-23 10:18:00,1.13658,1.13658,1.13569,1.1364,14800000.0
2008-01-23 10:19:00,1.13668,1.13682,1.13648,1.13655,28800000.0
2008-01-23 10:20:00,1.13654,1.13683,1.13625,1.13625,19200000.0
2008-01-23 10:21:00,1.13561,1.13629,1.13561,1.13601,22000000.0
2008-01-23 10:22:00,1.13565,1.13646,1.13565,1.13604,12800000.0
2008-01-23 10:23:00,1.13596,1.13656,1.13596,1.13616,18800000.0
2008-01-23 10:24:00,1.13598,1.13643,1.1358,1.13598,34400000.0
2008-01-23 10:25:00,1.13586,1.13605,1.13539,1.13582,18000000.0
2008-01-23 10:26:00,1.13641,1.13646,1.13608,1.13608,15000000.0
2008-01-23 10:27:00,1.13639,1.13639,1.13539,1.13551,34800000.0
2008-01-23 10:28:00,1.13556,1.13595,1.13542,1.13542,28000000.0
2008-01-23 10:29:00,1.13523,1.13599,1.13523,1.1355,9400000.0
2008-01-23 10:30:00,1.13571,1.136,1.13571,1.13591,19800000.0
2008-01-23 10:31:00,1.13594,1.13617,1.13579,1.13599,10000000.0
2008-01-23 10:32:00,1.13578,1.13579,1.13534,1.13537,10800000.0
2008-01-23 10:33:00,1.13531,1.13594,1.13531,1.13539,26400000.0
2008-01-23 10:34:00,1.13514,1.13619,1.13514,1.13604,14200000.0
2008-01-23 10:35:00,1.13589,1.13589,1.13542,1.13565,25000000.0
2008-01-23 10:36:00,1.13527,1.13554,1.13512,1.13515,13800000.0
2008-01-23 10:37:00,1.13468,1.13508,1.13468,1.13473,13000000.0
2008-01-23 10:38:00,1.13472,1.13527,1.13462,1.13527,8800000.0
2008-01-23 10:39:00,1.13512,1.13556,1.13508,1.13512,23200000.0
2008-01-23 10:40:00,1.13525,1.13547,1.13463,1.13467,24000000.0
2008-01-23 10:41:00,1.13439,1.13518,1.13439,1.13475,19200000.0
2008-01-23 10:42:00,1.13477,1.13491,1.13447,1.13488,12400000.0
2008-01-23 10:43:00,1.13438,1.13472,1.13427,1.13432,18400000.0
2008-01-23 10:44:00,1.13462,1.13466,1.13445,1.13458,17000000.0
2008-01-23 10:45:00,1.13455,1.13484,1.13455,1.13457,16000000.0
2008-01-23 10:46:00,1.13455,1.13497,1.13453,1.13497,14200000.0
2008-01-23 10:47:00,1.13473,1.13508,1.13452,1.13481,11600000.0
2008-01-23 10:48:00,1.13558,1.13558,1.13475,1.13535,15400000.0
2008-01-23 10:49:00,1.13495,1.13587,1.13495,1.13544,11800000.0
2008-01-23 10:50:00,1.13525,1.13525,1.13449,1.13449,3600000.0
2008-01-23 10:51:00,1.13465,1.13465,1.13436,1.13444,10600000.0
2008-01-23 10:52:00,1.13454,1.13491,1.13453,1.13459,20200000.0
2008-01-23 10:53:00,1.13447,1.13486,1.13434,1.13461,11800000.0
2008-01-23 10:54:00,1.13465,1.1353,1.13464,1.1353,16800000.0
2008-01-23 10:55:00,1.13497,1.13561,1.13497,1.13526,12000000.0
2008-01-23 10:56:00,1.13539,1.13546,1.13498,1.13524,23000000.0
2008-01-23 10:57:00,1.13495,1.13503,1.13452,1.13502,9800000.0
2008-01-23 10:58:00,1.13553,1.1356,1.135,1.13524,10200000.0
2008-01-23 10:59:00,1.13522,1.13601,1.13515,1.13579,25200000.0
2008-01-23 11:00:00,1.13637,1.13651,1.13592,1.13651,13800000.0
2008-01-23 11:01:00,1.13609,1.13665,1.13609,1.13665,12200000.0
2008-01-23 11:02:00,1.13647,1.13672,1.13623,1.13658,26000000.0
2008-01-23 11:03:00,1.13655,1.13664,1.13621,1.13649,15400000.0
2008-01-23 11:04:00,1.13626,1.13678,1.13617,1.13617,10600000.0
2008-01-23 11:05:00,1.13589,1.1364,1.13576,1.1364,11000000.0
2008-01-23 11:06:00,1.13635,1.13639,1.1359,1.13623,18800000.0
2008-01-23 11:07:00,1.13642,1.13642,1.13537,1.13598,13000000.0
2008-01-23 11:08:00,1.13596,1.13642,1.13596,1.13607,19600000.0
2008-01-23 11:09:00,1.13576,1.13596,1.13555,1.13567,16800000.0
2008-01-23 11:10:00,1.13543,1.13587,1.13514,1.1354,10400000.0
2008-01-23 11:11:00,1.13539,1.13613,1.13539,1.13556,11200000.0
2008-01-23 11:12:00,1.13561,1.13575,1.13535,1.13535,17400000.0
2008-01-23 11:13:00,1.13543,1.13591,1.13496,1.13531,34400000.0
2008-01-23 11:14:00,1.13543,1.13543,1.13488,1.13503,9200000.0
2008-01-23 11:15:00,1.13502,1.13528,1.13486,1.13494,13600000.0
2008-01-23 11:16:00,1.13441,1.13489,1.13441,1.13467,13400000.0
2008-01-23 11:17:00,1.13472,1.13497,1.13454,1.13456,16000000.0
2008-01-23 11:18:00,1.13475,1.13497,1.13466,1.1348,25600000.0
2008-01-23 11:19:00,1.13528,1.13528,1.13458,1.13493,22200000.0
2008-01-23 11:20:00,1.13449,1.13458,1.13441,1.13453,13800000.0
2008-01-23 11:21:00,1.13457,1.13487,1.13449,1.13478,28000000.0
2008-01-23 11:22:00,1.13505,1.1351,1.13444,1.1345,9200000.0
2008-01-23 11:23:00,1.13492,1.13499,1.13452,1.13452,17200000.0
2008-01-23 11:24:00,1.13494,1.13501,1.13466,1.13501,22600000.0
2008-01-23 11:25:00,1.13491,1.13495,1.13444,1.13492,23000000.0
2008-01-23 11:26:00,1.13472,1.13494,1.13465,1.13465,11200000.0
2008-01-23 11:27:00,1.13464,1.13464,1.13431,1.13448,23200000.0
2008-01-23 11:28:00,1.13432,1.13451,1.13373,1.13373,21000000.0
2008-01-23 11:29:00,1.13437,1.13494,1.13437,1.13455,15200000.0
2008-01-23 11:30:00,1.13366,1.13454,1.13357,1.1341,17000000.0
2008-01-23 11:31:00,1.13377,1.1341,1.1337,1.13396,18800000.0
2008-01-23 11:32:00,1.13375,1.13375,1.13349,1.13362,7200000.0
2008-01-23 11:33:00,1.1338,1.13411,1.13366,1.13382,15000000.0
2008-01-23 11:34:00,1.13356,1.13407,1.13356,1.13394,14000000.0
2008-01-23 11:35:00,1.13425,1.13425,1.13377,1.13377,13800000.0
2008-01-23 11:36:00,1.13428,1.13431,1.13364,1.13376,21600000.0
2008-01-23 11:37:00,1.13366,1.13403,1.13362,1.13403,23400000.0
2008-01-23 11:38:00,1.134,1.13426,1.13361,1.13406,17200000.0
2008-01-23 11:39:00,1.13392,1.13432,1.13364,1.13432,11400000.0
2008-01-23 11:40:00,1.13443,1.13443,1.13395,1.13395,18800000.0
2008-01-23 11:41:00,1.13468,1.1348,1.13435,1.13466,11000000.0
2008-01-23 11:42:00,1.13428,1.13487,1.13416,1.13487,14400000.0
2008-01-23 11:43:00,1.13457,1.13489,1.13457,1.13477,11400000.0
2008-01-23 11:44:00,1.13477,1.13477,1.1344,1.13456,24000000.0
2008-01-23 11:45:00,1.13473,1.13473,1.13428,1.13461,19000000.0
2008-01-23 11:46:00,1.13443,1.13482,1.13422,1.13435,12400000.0
2008-01-23 11:47:00,1.13448,1.13458,1.13381,1.13458,15200000.0
2008-01-23 11:48:00,1.13415,1.13457,1.13405,1.13457,16400000.0
2008-01-23 11:49:00,1.13449,1.13469,1.13389,1.13389,22200000.0
2008-01-23 11:50:00,1.13459,1.13479,1.13416,1.13416,20200000.0
2008-01-23 11:51:00,1.13428,1.13487,1.13412,1.13487,22000000.0
2008-01-23 11:52:00,1.13471,1.135,1.1345,1.135,18400000.0
2008-01-23 11:53:00,1.13462,1.13476,1.1345,1.13453,23400000.0
2008-01-23 11:54:00,1.13471,1.1348,1.13392,1.13392,15400000.0
2008-01-23 11:55:00,1.13472,1.13483,1.13419,1.13435,18200000.0
2008-01-23 11:56:00,1.13429,1.13478,1.13421,1.13478,8800000.0
2008-01-23 11:57:00,1.13511,1.13533,1.13492,1.13531,13200000.0
2008-01-23 11:58:00,1.13528,1.13552,1.13524,1.13528,17200000.0
2008-01-23 11:59:00,1.13525,1.13525,1.13477,1.13479,13400000.0
2008-01-23 12:00:00,1.13538,1.13594,1.13538,1.1358,23200000.0
2008-01-23 12:01:00,1.13565,1.13565,1.13496,1.13523,18800000.0
2008-01-23 12:02:00,1.13503,1.13539,1.1349,1.13533,13600000.0
2008-01-23 12:03:00,1.13512,1.13538,1.13501,1.13538,15400000.0
2008-01-23 12:04:00,1.13527,1.1359,1.13512,1.13524,12200000.0
2008-01-23 12:05:00,1.13532,1.13555,1.13507,1.13525,9000000.0
2008-01-23 12:06:00,1.13552,1.13587,1.13549,1.13567,25000000.0
2008-01-23 12:07:00,1.13546,1.13599,1.13546,1.13568,28800000.0
2008-01-23 12:08:00,1.13609,1.13609,1.13573,1.13576,23200000.0
2008-01-23 12:09:00,1.13552,1.13579,1.13544,1.1356,14000000.0
2008-01-23 12:10:00,1.13531,1.13579,1.13514,1.13558,18400000.0
2008-01-23 12:11:00,1.1351,1.13526,1.13493,1.13511,10000000.0
2008-01-23 12:12:00,1.13514,1.13528,1.13472,1.1349,8400000.0
2008-01-23 12:13:00,1.135,1.13504,1.13452,1.13459,23800000.0
2008-01-23 12:14:00,1.13498,1.13511,1.13452,1.13497,9800000.0
2008-01-23 12:15:00,1.13432,1.13474,1.13405,1.13425,15200000.0
2008-01-23 12:16:00,1.13458,1.13497,1.13443,1.13443,19400000.0
2008-01-23 12:17:00,1.13426,1.13471,1.13417,1.13438,15600000.0
2008-01-23 12:18:00,1.13408,1.13423,1.13386,1.13423,9400000.0
2008-01-23 12:19:00,1.13447,1.1346,1.1344,1.13444,17400000.0
2008-01-23 12:20:00,1.13429,1.13456,1.13425,1.13456,8800000.0
2008-01-23 12:21:00,1.13468,1.13468,1.13371,1.13409,13600000.0
2008-01-23 12:22:00,1.13417,1.13431,1.13399,1.13431,14200000.0
2008-01-23 12:23:00,1.13402,1.1345,1.1338,1.1338,18200000.0
2008-01-23 12:24:00,1.1342,1.13436,1.13399,1.13413,24200000.0
2008-01-23 12:25:00,1.13408,1.13461,1.13401,1.13461,16800000.0
2008-01-23 12:26:00,1.13509,1.13522,1.13488,1.13495,26600000.0
2008-01-23 12:27:00,1.13541,1.13541,1.13468,1.13506,18600000.0
2008-01-23 12:28:00,1.13455,1.13455,1.13376,1.13376,16400000.0
2008-01-23 12:29:00,1.13401,1.13442,1.13401,1.13417,20400000.0
2008-01-23 12:30:00,1.1342,1.13436,1.13395,1.13395,19200000.0
2008-01-23 12:31:00,1.13404,1.13472,1.13404,1.13472,10600000.0
2008-01-23 12:32:00,1.13478,1.13502,1.13451,1.13471,113000000.0
2008-01-23 12:33:00,1.13502,1.13502,1.13453,1.13475,13800000.0
2008-01-23 12:34:00,1.13494,1.135,1.13459,1.13459,10800000.0
2008-01-23 12:35:00,1.13487,1.13501,1.1346,1.13501,52400000.0
2008-01-23 12:36:00,1.13512,1.13564,1.13512,1.13524,11400000.0
2008-01-23 12:37:00,1.13531,1.13566,1.13515,1.1354,10200000.0
2008-01-23 12:38:00,1.13554,1.13586,1.13534,1.1356,17400000.0
2008-01-23 12:39:00,1.13559,1.13575,1.13531,1.13555,9000000.0
2008-01-23 12:40:00,1.1354,1.13546,1.13504,1.13525,8400000.0
2008-01-23 12:41:00,1.1354,1.13547,1.13492,1.13533,16600000.0
2008-01-23 12:42:00,1.1358,1.13604,1.13569,1.13604,9400000.0
2008-01-23 12:43:00,1.13607,1.13676,1.13607,1.13639,16600000.0
2008-01-23 12:44:00,1.13627,1.13627,1.136,1.13608,14200000.0
2008-01-23 12:45:00,1.13583,1.13622,1.13582,1.13582,10400000.0
2008-01-23 12:46:00,1.13628,1.13683,1.13628,1.13683,10000000.0
2008-01-23 12:47:00,1.1366,1.137,1.13654,1.137,20400000.0
2008-01-23 12:48:00,1.13672,1.13672,1.13576,1.13595,17400000.0
2008-01-23 12:49:00,1.13592,1.1362,1.13587,1.13614,18600000.0
2008-01-23 12:50:00,1.13615,1.13624,1.13598,1.13598,9800000.0
2008-01-23 12:51:00,1.13588,1.13684,1.13574,1.13616,16400000.0
2008-01-23 12:52:00,1.1366,1.1366,1.13635,1.13649,21400000.0
2008-01-23 12:53:00,1.13664,1.13666,1.13622,1.13661,94400000.0
2008-01-23 12:54:00,1.13619,1.13631,1.13613,1.13631,14600000.0
2008-01-23 12:55:00,1.13604,1.13628,1.13597,1.13597,17400000.0
2008-01-23 12:56:00,1.13593,1.13646,1.13553,1.13646,13600000.0
2008-01-23 12:57:00,1.13679,1.13679,1.13621,1.1364,13600000.0
2008-01-23 12:58:00,1.13631,1.13674,1.13631,1.13674,17000000.0
2008-01-23 12:59:00,1.13677,1.13706,1.13666,1.13681,11400000.0
2008-01-23 13:00:00,1.13699,1.13703,1.13676,1.13676,22000000.0
2008-01-23 13:01:00,1.13717,1.13717,1.1366,1.13702,13000000.0
2008-01-23 13:02:00,1.13724,1.13724,1.13664,1.13672,11200000.0
2008-01-23 13:03:00,1.13728,1.13728,1.13679,1.13704,10000000.0
2008-01-23 13:04:00,1.13705,1.13768,1.1369,1.1373,9000000.0
2008-01-23 13:05:00,1.13752,1.13752,1.13696,1.13742,20600000.0
2008-01-23 13:06:00,1.13723,1.13753,1.13722,1.13725,14800000.0
2008-01-23 13:07:00,1.13702,1.13759,1.13702,1.13706,17800000.0
2008-01-23 13:08:00,1.13722,1.13779,1.13718,1.13764,76000000.0
2008-01-23 13:09:00,1.13728,1.13745,1.13696,1.13709,12400000.0
2008-01-23 13:10:00,1.13712,1.13755,1.13691,1.13755,14200000.0
2008-01-23 13:11:00,1.13738,1.13738,1.13717,1.13729,6800000.0
2008-01-23 13:12:00,1.13746,1.13746,1.13725,1.13734,33400000.0
2008-01-23 13:13:00,1.13734,1.13748,1.13707,1.13748,10800000.0
2008-01-23 13:14:00,1.13725,1.13755,1.13705,1.13755,13000000.0
2008-01-23 13:15:00,1.13729,1.13788,1.13712,1.13712,12800000.0
2008-01-23 13:16:00,1.13716,1.13716,1.13674,1.13713,23000000.0
2008-01-23 13:17:00,1.13756,1.13768,1.13734,1.13742,38400000.0
2008-01-23 13:18:00,1.13736,1.13777,1.13714,1.13765,34400000.0
2008-01-23 13:19:00,1.13741,1.13741,1.13688,1.13702,12800000.0
2008-01-23 13:20:00,1.13687,1.13702,1.1366,1.1366,6200000.0
2008-01-23 13:21:00,1.13666,1.13726,1.13666,1.13692,24000000.0
2008-01-23 13:22:00,1.137,1.13745,1.13682,1.13745,13200000.0
2008-01-23 13:23:00,1.13684,1.1371,1.13684,1.13697,11400000.0
2008-01-23 13:24:00,1.13688,1.13688,1.13631,1.13654,17400000.0
2008-01-23 13:25:00,1.13645,1.13645,1.13568,1.13568,13200000.0
2008-01-23 13:26:00,1.1359,1.1359,1.13539,1.13574,11600000.0
2008-01-23 13:27:00,1.13602,1.13712,1.13602,1.13685,7800000.0
2008-01-23 13:28:00,1.13689,1.137,1.13677,1.13679,79400000.0
2008-01-23 13:29:00,1.13724,1.13735,1.13673,1.13686,26200000.0
2008-01-23 13:30:00,1.13676,1.13718,1.13656,1.13718,22800000.0
2008-01-23 13:31:00,1.13698,1.13796,1.13698,1.13719,12600000.0
2008-01-23 13:32:00,1.13669,1.13669,1.13584,1.13659,12200000.0
2008-01-23 13:33:00,1.13638,1.13697,1.13624,1.13658,23200000.0
2008-01-23 13:34:00,1.13649,1.13682,1.13635,1.13635,14000000.0
2008-01-23 13:35:00,1.13679,1.13695,1.13667,1.13695,8200000.0
2008-01-23 13:36:00,1.13699,1.13704,1.13667,1.13667,3600000.0
2008-01-23 13:37:00,1.13684,1.13735,1.13684,1.1373,14800000.0
2008-01-23 13:38:00,1.1367,1.13682,1.13626,1.13668,10000000.0
2008-01-23 13:39:00,1.13694,1.13694,1.13621,1.13641,17400000.0
2008-01-23 13:40:00,1.13695,1.13695,1.13668,1.13689,9800000.0
2008-01-23 13:41:00,1.13654,1.13675,1.13641,1.13662,10800000.0
2008-01-23 13:42:00,1.13668,1.13683,1.13642,1.13666,32800000.0
2008-01-23 13:43:00,1.1367,1.13685,1.13646,1.1365,12600000.0
2008-01-23 13:44:00,1.13712,1.1372,1.1366,1.1366,15000000.0
2008-01-23 13:45:00,1.13674,1.13786,1.13674,1.13764,11600000.0
2008-01-23 13:46:00,1.13761,1.13761,1.13703,1.13703,11400000.0
2008-01-23 13:47:00,1.13797,1.13866,1.13797,1.13797,23000000.0
2008-01-23 13:48:00,1.13796,1.13855,1.13796,1.13846,15400000.0
2008-01-23 13:49:00,1.13824,1.13824,1.13747,1.13818,13800000.0
2008-01-23 13:50:00,1.13752,1.13785,1.13722,1.13774,12400000.0
2008-01-23 13:51:00,1.13743,1.13809,1.13742,1.13742,10800000.0
2008-01-23 13:52:00,1.13758,1.13768,1.13713,1.13768,18800000.0
2008-01-23 13:53:00,1.13788,1.13845,1.13785,1.13809,12400000.0
2008-01-23 13:54:00,1.1377,1.13821,1.1377,1.13816,12600000.0
2008-01-23 13:55:00,1.13809,1.1385,1.13809,1.13829,16800000.0
2008-01-23 13:56:00,1.13806,1.13835,1.13798,1.13818,19600000.0
2008-01-23 13:57:00,1.13872,1.13872,1.13818,1.13847,19000000.0
2008-01-23 13:58:00,1.13833,1.13833,1.13751,1.13787,11200000.0
2008-01-23 13:59:00,1.13747,1.13751,1.13649,1.1365,16000000.0
2008-01-23 14:00:00,1.1366,1.13687,1.13635,1.1365,31000000.0
2008-01-23 14:01:00,1.13633,1.13633,1.13544,1.13606,17800000.0
2008-01-23 14:02:00,1.13617,1.13664,1.13616,1.13646,20800000.0
2008-01-23 14:03:00,1.13624,1.13654,1.13612,1.13641,12000000.0
2008-01-23 14:04:00,1.13636,1.13658,1.13614,1.1365,23000000.0
2008-01-23 14:05:00,1.1365,1.13692,1.1365,1.13692,10600000.0
2008-01-23 14:06:00,1.13679,1.13712,1.13655,1.13655,8600000.0
2008-01-23 14:07:00,1.13696,1.13714,1.13681,1.13684,12400000.0
2008-01-23 14:08:00,1.13708,1.13757,1.13708,1.13757,10400000.0
2008-01-23 14:09:00,1.13722,1.13775,1.13722,1.13749,10800000.0
2008-01-23 14:10:00,1.13721,1.13733,1.13698,1.13698,19400000.0
2008-01-23 14:11:00,1.13694,1.13694,1.13633,1.13679,11400000.0
2008-01-23 14:12:00,1.13709,1.13709,1.13652,1.13652,12400000.0
2008-01-23 14:13:00,1.1365,1.13657,1.13593,1.13642,18200000.0
2008-01-23 14:14:00,1.13648,1.13715,1.13648,1.13715,20800000.0
2008-01-23 14:15:00,1.13777,1.13788,1.13728,1.1378,18400000.0
2008-01-23 14:16:00,1.13777,1.13808,1.13722,1.13737,17200000.0
2008-01-23 14:17:00,1.13706,1.13745,1.13649,1.13649,16400000.0
2008-01-23 14:18:00,1.13682,1.13766,1.13682,1.13727,24600000.0
2008-01-23 14:19:00,1.13709,1.13729,1.13665,1.13729,47600000.0
2008-01-23 14:20:00,1.13696,1.13717,1.13696,1.1371,40200000.0
2008-01-23 14:21:00,1.13686,1.13718,1.13683,1.13686,22000000.0
2008-01-23 14:22:00,1.13682,1.13694,1.13649,1.13694,9400000.0
2008-01-23 14:23:00,1.13671,1.13705,1.13634,1.13689,32200000.0
2008-01-23 14:24:00,1.13694,1.13706,1.13636,1.13636,24400000.0
2008-01-23 14:25:00,1.13696,1.13696,1.13645,1.13683,8200000.0
2008-01-23 14:26:00,1.13663,1.13678,1.13655,1.13678,19200000.0
2008-01-23 14:27:00,1.13676,1.1371,1.13656,1.13661,17400000.0
2008-01-23 14:28:00,1.13673,1.13717,1.13659,1.13717,21000000.0
2008-01-23 14:29:00,1.13687,1.13738,1.13682,1.1372,11800000.0
2008-01-23 14:30:00,1.13713,1.13766,1.13713,1.13766,5800000.0
2008-01-23 14:31:00,1.13799,1.13801,1.13761,1.13761,14000000.0
2008-01-23 14:32:00,1.13749,1.13756,1.13716,1.13755,11400000.0
2008-01-23 14:33:00,1.13723,1.13753,1.13699,1.13753,13400000.0
2008-01-23 14:34:00,1.13729,1.13729,1.13683,1.13704,13400000.0
2008-01-23 14:35:00,1.13674,1.13699,1.13645,1.13663,15400000.0
2008-01-23 14:36:00,1.13685,1.13698,1.13685,1.13698,5200000.0
2008-01-23 14:37:00,1.13717,1.1377,1.13701,1.13735,14400000.0
2008-01-23 14:38:00,1.13725,1.13736,1.1368,1.1368,6800000.0
2008-01-23 14:39:00,1.13724,1.13728,1.13682,1.13682,12800000.0
2008-01-23 14:40:00,1.13702,1.13757,1.1368,1.13757,12600000.0
2008-01-23 14:41:00,1.13744,1.13785,1.13726,1.13764,70400000.0
2008-01-23 14:42:00,1.13718,1.13739,1.13704,1.13725,11400000.0
2008-01-23 14:43:00,1.13709,1.1379,1.13697,1.1379,14400000.0
2008-01-23 14:44:00,1.13744,1.13773,1.13727,1.13727,19800000.0
2008-01-23 14:45:00,1.13713,1.13793,1.13713,1.13793,32400000.0
2008-01-23 14:46:00,1.1378,1.13797,1.13775,1.13788,14200000.0
2008-01-23 14:47:00,1.13774,1.13809,1.1376,1.1379,21200000.0
2008-01-23 14:48:00,1.13824,1.13827,1.13787,1.138,10000000.0
2008-01-23 14:49:00,1.13819,1.13837,1.13797,1.13818,8800000.0
2008-01-23 14:50:00,1.13846,1.1386,1.13728,1.13752,11600000.0
2008-01-23 14:51:00,1.13775,1.138,1.13775,1.13776,8200000.0
2008-01-23 14:52:00,1.13741,1.13791,1.1372,1.13791,18600000.0
2008-01-23 14:53:00,1.1378,1.1378,1.13723,1.13729,15400000.0
2008-01-23 14:54:00,1.13717,1.13717,1.13655,1.13673,18000000.0
2008-01-23 14:55:00,1.13723,1.13723,1.13682,1.13701,10800000.0
2008-01-23 14:56:00,1.13679,1.13689,1.13657,1.13658,12200000.0
2008-01-23 14:57:00,1.13694,1.13751,1.13688,1.13751,10400000.0
2008-01-23 14:58:00,1.13741,1.13741,1.13703,1.1371,20400000.0
2008-01-23 14:59:00,1.13707,1.13762,1.13703,1.13712,24400000.0
2008-01-23 15:00:00,1.13693,1.13707,1.13621,1.13621,32400000.0
2008-01-23 15:01:00,1.13553,1.13648,1.13553,1.13575,20200000.0
2008-01-23 15:02:00,1.13617,1.13646,1.13609,1.13617,11800000.0
2008-01-23 15:03:00,1.136,1.13625,1.13568,1.13568,18400000.0
2008-01-23 15:04:00,1.13597,1.13624,1.13597,1.13618,10800000.0
2008-01-23 15:05:00,1.13605,1.13639,1.13595,1.1361,20200000.0
2008-01-23 15:06:00,1.13618,1.13641,1.13586,1.13602,13800000.0
2008-01-23 15:07:00,1.136,1.13677,1.13585,1.13661,10600000.0
2008-01-23 15:08:00,1.13648,1.13649,1.13615,1.13626,22600000.0
2008-01-23 15:09:00,1.13702,1.13774,1.13702,1.13774,7400000.0
2008-01-23 15:10:00,1.13717,1.13725,1.1368,1.13725,10200000.0
2008-01-23 15:11:00,1.13759,1.13759,1.13713,1.13735,25800000.0
2008-01-23 15:12:00,1.137,1.13766,1.13665,1.13707,18200000.0
2008-01-23 15:13:00,1.13702,1.13707,1.13671,1.13707,70600000.0
2008-01-23 15:14:00,1.13725,1.13807,1.13688,1.13807,31400000.0
2008-01-23 15:15:00,1.13768,1.13768,1.13725,1.13738,16400000.0
2008-01-23 15:16:00,1.13672,1.13749,1.13671,1.13673,8800000.0
2008-01-23 15:17:00,1.13669,1.13669,1.13628,1.13666,16200000.0
2008-01-23 15:18:00,1.13699,1.13764,1.13699,1.13747,20800000.0
2008-01-23 15:19:00,1.13704,1.13748,1.13704,1.13734,15400000.0
2008-01-23 15:20:00,1.13737,1.13821,1.13737,1.13805,22400000.0
2008-01-23 15:21:00,1.13803,1.13859,1.13803,1.1382,9800000.0
2008-01-23 15:22:00,1.13854,1.1392,1.13853,1.13853,19000000.0
2008-01-23 15:23:00,1.1384,1.1384,1.13717,1.13717,13400000.0
2008-01-23 15:24:00,1.13741,1.13806,1.13738,1.13806,8400000.0
2008-01-23 15:25:00,1.13764,1.13764,1.13699,1.13716,13000000.0
2008-01-23 15:26:00,1.137,1.13717,1.1367,1.13704,18000000.0
2008-01-23 15:27:00,1.13685,1.13709,1.13685,1.13707,16200000.0
2008-01-23 15:28:00,1.13698,1.13705,1.13689,1.1369,14800000.0
2008-01-23 15:29:00,1.13709,1.13709,1.13646,1.137,19600000.0
2008-01-23 15:30:00,1.13704,1.13769,1.13704,1.13769,8800000.0
2008-01-23 15:31:00,1.13842,1.13842,1.13788,1.13823,18800000.0
2008-01-23 15:32:00,1.1388,1.13926,1.13867,1.13867,12600000.0
2008-01-23 15:33:00,1.13901,1.13927,1.1387,1.13897,113400000.0
2008-01-23 15:34:00,1.13892,1.13897,1.13846,1.13891,12800000.0
2008-01-23 15:35:00,1.1387,1.13896,1.13841,1.13841,14200000.0
2008-01-23 15:36:00,1.13815,1.13866,1.13806,1.13817,7200000.0
2008-01-23 15:37:00,1.1382,1.13842,1.13809,1.13831,18600000.0
2008-01-23 15:38:00,1.13846,1.13929,1.13846,1.13929,12200000.0
2008-01-23 15:39:00,1.13922,1.13922,1.13886,1.13886,8800000.0
2008-01-23 15:40:00,1.13877,1.13925,1.13877,1.13911,9000000.0
2008-01-23 15:41:00,1.13921,1.13921,1.13889,1.13897,33600000.0
2008-01-23 15:42:00,1.1388,1.13893,1.13845,1.13845,16800000.0
2008-01-23 15:43:00,1.13822,1.13869,1.13822,1.13828,22400000.0
2008-01-23 15:44:00,1.13801,1.13861,1.13794,1.13827,88800000.0
2008-01-23 15:45:00,1.13807,1.13845,1.13802,1.13826,15800000.0
2008-01-23 15:46:00,1.13838,1.13843,1.13796,1.13822,14200000.0
2008-01-23 15:47:00,1.13823,1.13823,1.13747,1.13805,21400000.0
2008-01-23 15:48:00,1.13804,1.139,1.13804,1.13891,13200000.0
2008-01-23 15:49:00,1.13927,1.13927,1.13859,1.13859,61200000.0
2008-01-23 15:50:00,1.13877,1.13882,1.1384,1.13882,29400000.0
2008-01-23 15:51:00,1.13907,1.13907,1.13852,1.13882,20800000.0
2008-01-23 15:52:00,1.13875,1.13875,1.13851,1.13851,5800000.0
2008-01-23 15:53:00,1.13836,1.13889,1.13811,1.13831,20000000.0
2008-01-23 15:54:00,1.13892,1.13913,1.13861,1.13913,11200000.0
2008-01-23 15:55:00,1.13909,1.13963,1.13909,1.13963,9800000.0
2008-01-23 15:56:00,1.13929,1.13955,1.13892,1.13892,27200000.0
2008-01-23 15:57:00,1.13906,1.13942,1.13874,1.13942,12400000.0
2008-01-23 15:58:00,1.13931,1.13936,1.13883,1.13889,13800000.0
2008-01-23 15:59:00,1.1389,1.13964,1.1389,1.13964,19000000.0
2008-01-23 16:00:00,1.14,1.14023,1.13956,1.13962,92200000.0
2008-01-23 16:01:00,1.13931,1.13991,1.13927,1.1399,32400000.0
2008-01-23 16:02:00,1.14002,1.14037,1.13972,1.13983,93800000.0
2008-01-23 16:03:00,1.13986,1.14015,1.13968,1.13972,66400000.0
2008-01-23 16:04:00,1.13954,1.14012,1.13954,1.14012,8200000.0
2008-01-23 16:05:00,1.1397,1.13988,1.13922,1.13959,19200000.0
2008-01-23 16:06:00,1.13912,1.13943,1.1391,1.13933,18600000.0
2008-01-23 16:07:00,1.13897,1.13957,1.13897,1.13935,76400000.0
2008-01-23 16:08:00,1.13947,1.14011,1.13944,1.13999,63000000.0
2008-01-23 16:09:00,1.14032,1.1409,1.13969,1.14045,11000000.0
2008-01-23 16:10:00,1.14039,1.14083,1.14014,1.14033,89600000.0
2008-01-23 16:11:00,1.14054,1.14076,1.14016,1.14021,27800000.0
2008-01-23 16:12:00,1.14055,1.14055,1.14013,1.14017,13400000.0
2008-01-23 16:13:00,1.14037,1.14038,1.13983,1.13983,20600000.0
2008-01-23 16:14:00,1.14011,1.14011,1.13927,1.13986,18000000.0
2008-01-23 16:15:00,1.13979,1.14011,1.13942,1.13942,13600000.0
2008-01-23 16:16:00,1.13901,1.13901,1.13862,1.13874,11400000.0
2008-01-23 16:17:00,1.13914,1.13942,1.13873,1.13885,20800000.0
2008-01-23 16:18:00,1.1388,1.13899,1.1386,1.13864,11800000.0
2008-01-23 16:19:00,1.13887,1.13905,1.13849,1.13905,16000000.0
2008-01-23 16:20:00,1.13851,1.13875,1.13825,1.13875,13400000.0
2008-01-23 16:21:00,1.13888,1.13888,1.13862,1.13865,7200000.0
2008-01-23 16:22:00,1.13866,1.13909,1.13837,1.13844,18400000.0
2008-01-23 16:23:00,1.13857,1.13873,1.13838,1.13873,14400000.0
2008-01-23 16:24:00,1.13869,1.13895,1.13869,1.13895,14800000.0
2008-01-23 16:25:00,1.13887,1.1391,1.13881,1.13887,11200000.0
2008-01-23 16:26:00,1.13934,1.13934,1.13856,1.13861,26600000.0
2008-01-23 16:27:00,1.13811,1.13859,1.13806,1.13806,13400000.0
2008-01-23 16:28:00,1.13805,1.13819,1.13787,1.13796,8800000.0
2008-01-23 16:29:00,1.13797,1.13818,1.13783,1.13792,10600000.0
2008-01-23 16:30:00,1.13801,1.13865,1.13801,1.1382,11000000.0
2008-01-23 16:31:00,1.13834,1.13838,1.13816,1.13838,20600000.0
2008-01-23 16:32:00,1.138,1.13835,1.13798,1.1381,15600000.0
2008-01-23 16:33:00,1.13799,1.13902,1.13799,1.13888,17400000.0
2008-01-23 16:34:00,1.1388,1.13928,1.13847,1.13847,17400000.0
2008-01-23 16:35:00,1.13829,1.13871,1.13829,1.13852,6800000.0
2008-01-23 16:36:00,1.13843,1.13909,1.13843,1.1386,16600000.0
2008-01-23 16:37:00,1.13844,1.13872,1.13781,1.13872,14400000.0
2008-01-23 16:38:00,1.13876,1.13902,1.13845,1.13845,24400000.0
2008-01-23 16:39:00,1.13908,1.13927,1.1388,1.1388,15800000.0
2008-01-23 16:40:00,1.13876,1.1392,1.13854,1.1392,11200000.0
2008-01-23 16:41:00,1.13899,1.13934,1.13899,1.13909,12800000.0
2008-01-23 16:42:00,1.13938,1.13949,1.13913,1.13925,58600000.0
2008-01-23 16:43:00,1.1388,1.13914,1.13853,1.13873,13200000.0
2008-01-23 16:44:00,1.13884,1.13884,1.13827,1.13849,11200000.0
2008-01-23 16:45:00,1.13851,1.1389,1.13841,1.13866,8800000.0
2008-01-23 16:46:00,1.13892,1.13932,1.13875,1.13891,15000000.0
2008-01-23 16:47:00,1.13936,1.13957,1.13894,1.13945,18400000.0
2008-01-23 16:48:00,1.13936,1.13989,1.13936,1.13989,14200000.0
2008-01-23 16:49:00,1.13994,1.14041,1.13984,1.14018,23000000.0
2008-01-23 16:50:00,1.14005,1.14014,1.1397,1.14014,8800000.0
2008-01-23 16:51:00,1.14012,1.14049,1.13976,1.14029,13200000.0
2008-01-23 16:52:00,1.14019,1.14019,1.13981,1.14019,14200000.0
2008-01-23 16:53:00,1.14022,1.14097,1.14022,1.14084,16600000.0
2008-01-23 16:54:00,1.14091,1.14127,1.14091,1.1411,11400000.0
2008-01-23 16:55:00,1.14068,1.14093,1.14043,1.14093,10000000.0
2008-01-23 16:56:00,1.14077,1.14113,1.14066,1.14069,22000000.0
2008-01-23 16:57:00,1.14043,1.14047,1.14016,1.14021,84200000.0
2008-01-23 16:58:00,1.1401,1.14038,1.13998,1.13998,99400000.0
2008-01-23 16:59:00,1.14018,1.14019,1.13972,1.13972,6800000.0
2008-01-23 17:00:00,1.13976,1.13991,1.13928,1.13928,20200000.0
2008-01-23 17:01:00,1.13883,1.13883,1.13831,1.13872,19400000.0
2008-01-23 17:02:00,1.13843,1.13887,1.13822,1.13849,16200000.0
2008-01-23 17:03:00,1.13894,1.13921,1.13888,1.13916,12800000.0
2008-01-23 17:04:00,1.1386,1.1386,1.1383,1.13853,10400000.0
2008-01-23 17:05:00,1.13891,1.13918,1.1388,1.13904,15600000.0
2008-01-23 17:06:00,1.13856,1.13875,1.13833,1.13833,24400000.0
2008-01-23 17:07:00,1.13867,1.13919,1.13848,1.13865,96200000.0
2008-01-23 17:08:00,1.13849,1.13871,1.13814,1.1382,21400000.0
2008-01-23 17:09:00,1.13826,1.13826,1.13752,1.13778,13400000.0
2008-01-23 17:10:00,1.13793,1.13826,1.13785,1.13826,24600000.0
2008-01-23 17:11:00,1.13828,1.13892,1.13828,1.13874,20400000.0
2008-01-23 17:12:00,1.1389,1.13907,1.13865,1.13879,21600000.0
2008-01-23 17:13:00,1.13865,1.13947,1.13865,1.13942,49000000.0
2008-01-23 17:14:00,1.13928,1.13979,1.13913,1.13949,9200000.0
2008-01-23 17:15:00,1.13851,1.13897,1.13851,1.13897,14800000.0
2008-01-23 17:16:00,1.13871,1.13871,1.13825,1.13825,12200000.0
2008-01-23 17:17:00,1.13834,1.13889,1.13828,1.1387,17800000.0
2008-01-23 17:18:00,1.13847,1.13884,1.13833,1.13864,11400000.0
2008-01-23 17:19:00,1.13848,1.13895,1.13843,1.13895,14600000.0
2008-01-23 17:20:00,1.13882,1.13882,1.13806,1.13806,14600000.0
2008-01-23 17:21:00,1.13772,1.13799,1.13745,1.13789,19800000.0
2008-01-23 17:22:00,1.1377,1.13795,1.13757,1.13767,11400000.0
2008-01-23 17:23:00,1.13774,1.13814,1.1374,1.13814,11000000.0
2008-01-23 17:24:00,1.13771,1.13872,1.13771,1.13872,12800000.0
2008-01-23 17:25:00,1.13813,1.13905,1.138,1.13822,113000000.0
2008-01-23 17:26:00,1.13825,1.13838,1.13798,1.13813,16400000.0
2008-01-23 17:27:00,1.138,1.13815,1.13789,1.13813,12200000.0
2008-01-23 17:28:00,1.13823,1.13823,1.13771,1.13771,15000000.0
2008-01-23 17:29:00,1.13776,1.13803,1.13773,1.13773,9800000.0
2008-01-23 17:30:00,1.13811,1.13836,1.13736,1.13836,13200000.0
2008-01-23 17:31:00,1.13822,1.13871,1.1378,1.13821,27600000.0
2008-01-23 17:32:00,1.13818,1.13818,1.13799,1.13815,7600000.0
2008-01-23 17:33:00,1.1382,1.13835,1.13779,1.13823,19600000.0
2008-01-23 17:34:00,1.13808,1.13876,1.13786,1.13839,27800000.0
2008-01-23 17:35:00,1.13843,1.13863,1.13787,1.13794,31200000.0
2008-01-23 17:36:00,1.13833,1.13856,1.13832,1.13855,14200000.0
2008-01-23 17:37:00,1.13818,1.13844,1.13818,1.13838,11600000.0
2008-01-23 17:38:00,1.13888,1.13895,1.13828,1.13835,16800000.0
2008-01-23 17:39:00,1.13808,1.13831,1.13785,1.13796,13200000.0
2008-01-23 17:40:00,1.13784,1.13784,1.13737,1.13752,17800000.0
2008-01-23 17:41:00,1.13758,1.13798,1.13728,1.13798,23800000.0
2008-01-23 17:42:00,1.13742,1.13813,1.13742,1.13801,10400000.0
2008-01-23 17:43:00,1.13768,1.1382,1.13756,1.13803,12600000.0
2008-01-23 17:44:00,1.13801,1.13847,1.1376,1.13847,20200000.0
2008-01-23 17:45:00,1.13815,1.13815,1.13747,1.13768,10200000.0
2008-01-23 17:46:00,1.13761,1.1381,1.13743,1.13765,17800000.0
2008-01-23 17:47:00,1.13752,1.13793,1.13714,1.13768,75600000.0
2008-01-23 17:48:00,1.13796,1.1386,1.13739,1.13746,14000000.0
2008-01-23 17:49:00,1.13793,1.13838,1.13776,1.13819,29400000.0
2008-01-23 17:50:00,1.13808,1.13827,1.13794,1.13821,18000000.0
2008-01-23 17:51:00,1.13829,1.13849,1.13804,1.13844,15600000.0
2008-01-23 17:52:00,1.13841,1.13869,1.13805,1.13821,13600000.0
2008-01-23 17:53:00,1.13832,1.13871,1.13821,1.13827,15000000.0
2008-01-23 17:54:00,1.13841,1.13869,1.13838,1.13855,57400000.0
2008-01-23 17:55:00,1.13822,1.13863,1.13822,1.13826,14000000.0
2008-01-23 17:56:00,1.13856,1.13909,1.13815,1.13815,15200000.0
2008-01-23 17:57:00,1.13823,1.13826,1.13793,1.13809,25200000.0
2008-01-23 17:58:00,1.13875,1.13905,1.13875,1.13896,20200000.0
2008-01-23 17:59:00,1.13871,1.13883,1.1383,1.13883,7400000.0
2008-01-23 18:00:00,1.13921,1.13937,1.13881,1.13911,20200000.0
2008-01-23 18:01:00,1.13945,1.13999,1.13936,1.13986,9600000.0
2008-01-23 18:02:00,1.13949,1.13976,1.13948,1.13974,14600000.0
2008-01-23 18:03:00,1.13998,1.14008,1.13945,1.14008,30800000.0
2008-01-23 18:04:00,1.14003,1.14022,1.13969,1.14022,24800000.0
2008-01-23 18:05:00,1.13986,1.13989,1.13951,1.13975,9800000.0
2008-01-23 18:06:00,1.14034,1.14052,1.14002,1.14002,14400000.0
2008-01-23 18:07:00,1.13976,1.14008,1.13963,1.14008,14200000.0
2008-01-23 18:08:00,1.13956,1.13996,1.13952,1.13952,10000000.0
2008-01-23 18:09:00,1.13979,1.13998,1.1397,1.13994,18400000.0
2008-01-23 18:10:00,1.13945,1.14052,1.13945,1.14019,24800000.0
2008-01-23 18:11:00,1.14017,1.14018,1.13991,1.13991,9800000.0
2008-01-23 18:12:00,1.13985,1.14019,1.13985,1.14,20600000.0
2008-01-23 18:13:00,1.13991,1.14019,1.13978,1.13978,28000000.0
2008-01-23 18:14:00,1.14015,1.14015,1.13931,1.13957,16800000.0
2008-01-23 18:15:00,1.1389,1.13898,1.13871,1.13871,21800000.0
2008-01-23 18:16:00,1.13883,1.13883,1.13828,1.1386,22000000.0
2008-01-23 18:17:00,1.13885,1.13887,1.13851,1.1387,15600000.0
2008-01-23 18:18:00,1.13806,1.13838,1.13806,1.13824,21400000.0
2008-01-23 18:19:00,1.13833,1.13841,1.13814,1.13823,18400000.0
2008-01-23 18:20:00,1.13766,1.13799,1.13766,1.13797,4200000.0
2008-01-23 18:21:00,1.13832,1.13864,1.13832,1.13864,14400000.0
2008-01-23 18:22:00,1.13838,1.13851,1.13811,1.13811,14000000.0
2008-01-23 18:23:00,1.13909,1.13937,1.13836,1.13912,87400000.0
2008-01-23 18:24:00,1.13897,1.13899,1.13872,1.13899,7400000.0
2008-01-23 18:25:00,1.1398,1.1398,1.1388,1.13903,12600000.0
2008-01-23 18:26:00,1.13888,1.13888,1.13875,1.13885,18800000.0
2008-01-23 18:27:00,1.13895,1.13917,1.13884,1.13891,23400000.0
2008-01-23 18:28:00,1.13899,1.13899,1.13872,1.13894,15000000.0
2008-01-23 18:29:00,1.13894,1.13956,1.13894,1.13956,25000000.0
2008-01-23 18:30:00,1.13911,1.13939,1.13881,1.13924,18400000.0
2008-01-23 18:31:00,1.13889,1.13936,1.13853,1.13936,18800000.0
2008-01-23 18:32:00,1.13933,1.14006,1.13933,1.13947,25400000.0
2008-01-23 18:33:00,1.13979,1.14044,1.13979,1.14005,11000000.0
2008-01-23 18:34:00,1.13993,1.14023,1.13977,1.13983,16800000.0
2008-01-23 18:35:00,1.14018,1.14018,1.13956,1.13969,17000000.0
2008-01-23 18:36:00,1.13984,1.14023,1.13984,1.13989,21000000.0
2008-01-23 18:37:00,1.13995,1.14011,1.13971,1.13984,17000000.0
2008-01-23 18:38:00,1.14024,1.14054,1.13985,1.14046,22400000.0
2008-01-23 18:39:00,1.14045,1.14059,1.14018,1.14024,16800000.0
2008-01-23 18:40:00,1.14014,1.14017,1.13929,1.1393,22400000.0
2008-01-23 18:41:00,1.13961,1.1404,1.1395,1.13959,22800000.0
2008-01-23 18:42:00,1.14028,1.14032,1.13989,1.13989,12800000.0
2008-01-23 18:43:00,1.14024,1.14025,1.13991,1.13991,13400000.0
2008-01-23 18:44:00,1.13966,1.13974,1.13942,1.13974,17400000.0
2008-01-23 18:45:00,1.13956,1.13959,1.13918,1.13918,13200000.0
2008-01-23 18:46:00,1.13921,1.13974,1.13889,1.13955,12400000.0
2008-01-23 18:47:00,1.13936,1.1398,1.13925,1.13969,27600000.0
2008-01-23 18:48:00,1.13964,1.1402,1.13962,1.14003,16800000.0
2008-01-23 18:49:00,1.14039,1.14049,1.13985,1.13997,11000000.0
2008-01-23 18:50:00,1.13992,1.14019,1.13992,1.13999,18600000.0
2008-01-23 18:51:00,1.14018,1.14039,1.13995,1.13995,14000000.0
2008-01-23 18:52:00,1.14027,1.14041,1.1398,1.1399,8600000.0
2008-01-23 18:53:00,1.13969,1.13969,1.13912,1.13912,21400000.0
2008-01-23 18:54:00,1.13947,1.13947,1.13904,1.13912,16000000.0
2008-01-23 18:55:00,1.13958,1.14021,1.13938,1.14021,24600000.0
2008-01-23 18:56:00,1.13985,1.14021,1.13965,1.14021,35000000.0
2008-01-23 18:57:00,1.14012,1.14031,1.13983,1.14014,18800000.0
2008-01-23 18:58:00,1.13987,1.14055,1.13983,1.14055,25000000.0
2008-01-23 18:59:00,1.14002,1.14046,1.13997,1.14046,132600000.0
2008-01-23 19:00:00,1.14049,1.14049,1.13994,1.13994,13200000.0
2008-01-23 19:01:00,1.14025,1.14047,1.13977,1.14022,9200000.0
2008-01-23 19:02:00,1.14013,1.14013,1.13992,1.13992,14400000.0
2008-01-23 19:03:00,1.1398,1.14027,1.13978,1.13978,22600000.0
2008-01-23 19:04:00,1.13981,1.14,1.13968,1.13987,7400000.0
2008-01-23 19:05:00,1.14012,1.14053,1.13978,1.14053,11600000.0
2008-01-23 19:06:00,1.13991,1.14051,1.13966,1.13968,10000000.0
2008-01-23 19:07:00,1.1401,1.14019,1.13979,1.14019,12000000.0
2008-01-23 19:08:00,1.14006,1.14006,1.13961,1.13968,72600000.0
2008-01-23 19:09:00,1.13997,1.13997,1.13938,1.13938,6800000.0
2008-01-23 19:10:00,1.13966,1.13966,1.13918,1.13962,21000000.0
2008-01-23 19:11:00,1.13921,1.1395,1.13903,1.13907,12400000.0
2008-01-23 19:12:00,1.13914,1.13958,1.13914,1.13957,13800000.0
2008-01-23 19:13:00,1.13989,1.14007,1.13951,1.13951,11600000.0
2008-01-23 19:14:00,1.13963,1.13983,1.13954,1.13954,12800000.0
2008-01-23 19:15:00,1.13979,1.13983,1.13935,1.13935,19600000.0
2008-01-23 19:16:00,1.13972,1.13987,1.13914,1.13914,21600000.0
2008-01-23 19:17:00,1.13881,1.13971,1.13881,1.13971,8800000.0
2008-01-23 19:18:00,1.13991,1.14002,1.13956,1.13968,10400000.0
2008-01-23 19:19:00,1.1397,1.14034,1.1397,1.13978,18000000.0
2008-01-23 19:20:00,1.13995,1.14053,1.13986,1.13991,12000000.0
2008-01-23 19:21:00,1.13988,1.14011,1.13938,1.13958,11000000.0
2008-01-23 19:22:00,1.13944,1.13944,1.13889,1.13891,19400000.0
2008-01-23 19:23:00,1.13914,1.13919,1.13892,1.13903,13200000.0
2008-01-23 19:24:00,1.13894,1.13911,1.13892,1.13892,18000000.0
2008-01-23 19:25:00,1.13878,1.13881,1.13855,1.13878,12400000.0
2008-01-23 19:26:00,1.13879,1.1394,1.13879,1.13923,9600000.0
2008-01-23 19:27:00,1.13969,1.13969,1.1393,1.13964,14800000.0
2008-01-23 19:28:00,1.13926,1.13953,1.13913,1.13937,21000000.0
2008-01-23 19:29:00,1.13929,1.13975,1.13929,1.13958,19000000.0
2008-01-23 19:30:00,1.1397,1.14003,1.13968,1.13968,21400000.0
2008-01-23 19:31:00,1.13954,1.14004,1.13946,1.1395,14200000.0
2008-01-23 19:32:00,1.13939,1.13978,1.13911,1.13911,10200000.0
2008-01-23 19:33:00,1.13887,1.13917,1.13881,1.13887,10200000.0
2008-01-23 19:34:00,1.13934,1.13934,1.13893,1.13893,14000000.0
2008-01-23 19:35:00,1.13932,1.13961,1.13932,1.13961,3600000.0
2008-01-23 19:36:00,1.13914,1.13973,1.13914,1.13973,9600000.0
2008-01-23 19:37:00,1.13999,1.14025,1.13992,1.14009,11000000.0
2008-01-23 19:38:00,1.14051,1.14075,1.14025,1.1403,28800000.0
2008-01-23 19:39:00,1.14012,1.14044,1.14012,1.14026,18200000.0
2008-01-23 19:40:00,1.14027,1.14074,1.14009,1.14074,10200000.0
2008-01-23 19:41:00,1.14064,1.14064,1.14001,1.14001,8000000.0
2008-01-23 19:42:00,1.1399,1.14019,1.1399,1.14019,6200000.0
2008-01-23 19:43:00,1.14042,1.14072,1.13994,1.13994,10000000.0
2008-01-23 19:44:00,1.14026,1.14036,1.1401,1.1402,14400000.0
2008-01-23 19:45:00,1.14017,1.14017,1.13977,1.1401,16000000.0
2008-01-23 19:46:00,1.13951,1.14,1.13951,1.14,7600000.0
2008-01-23 19:47:00,1.14006,1.14047,1.14006,1.14025,10000000.0
2008-01-23 19:48:00,1.14029,1.14043,1.13989,1.13997,18400000.0
2008-01-23 19:49:00,1.13959,1.13973,1.13901,1.13934,43000000.0
2008-01-23 19:50:00,1.13919,1.13927,1.13907,1.13927,10800000.0
2008-01-23 19:51:00,1.13906,1.13944,1.13895,1.13914,43600000.0
2008-01-23 19:52:00,1.13958,1.13986,1.13931,1.13986,14200000.0
2008-01-23 19:53:00,1.14018,1.14018,1.13989,1.14018,16600000.0
2008-01-23 19:54:00,1.14076,1.14076,1.14018,1.14038,15400000.0
2008-01-23 19:55:00,1.14051,1.14053,1.13975,1.14047,23600000.0
2008-01-23 19:56:00,1.13977,1.1401,1.13955,1.13972,21000000.0
2008-01-23 19:57:00,1.13957,1.14001,1.13957,1.13989,8200000.0
2008-01-23 19:58:00,1.13976,1.14022,1.13976,1.14022,9400000.0
2008-01-23 19:59:00,1.14008,1.14029,1.13973,1.13973,20400000.0
2008-01-23 20:00:00,1.13976,1.13976,1.13952,1.1396,9600000.0
2008-01-23 20:01:00,1.13958,1.14002,1.13958,1.13987,12000000.0
2008-01-23 20:02:00,1.14007,1.14047,1.13995,1.1402,8800000.0
2008-01-23 20:03:00,1.14021,1.14032,1.13994,1.14032,7200000.0
2008-01-23 20:04:00,1.14012,1.14065,1.13995,1.14065,13800000.0
2008-01-23 20:05:00,1.14007,1.14057,1.13981,1.14057,15800000.0
2008-01-23 20:06:00,1.14053,1.14076,1.13997,1.14022,11200000.0
2008-01-23 20:07:00,1.14034,1.14057,1.14009,1.14041,16200000.0
2008-01-23 20:08:00,1.14034,1.14067,1.14034,1.14063,16000000.0
2008-01-23 20:09:00,1.14075,1.14107,1.14049,1.14077,27200000.0
2008-01-23 20:10:00,1.14079,1.14101,1.14048,1.14068,12400000.0
2008-01-23 20:11:00,1.14066,1.14096,1.14066,1.14096,10000000.0
2008-01-23 20:12:00,1.14112,1.14135,1.14094,1.14112,8800000.0
2008-01-23 20:13:00,1.14154,1.14229,1.14154,1.14204,13800000.0
2008-01-23 20:14:00,1.14227,1.14276,1.14227,1.14264,8200000.0
2008-01-23 20:15:00,1.14217,1.14217,1.14153,1.14171,15600000.0
2008-01-23 20:16:00,1.14176,1.14217,1.14169,1.14178,25800000.0
2008-01-23 20:17:00,1.14187,1.1419,1.14171,1.14178,9600000.0
2008-01-23 20:18:00,1.14158,1.14213,1.14158,1.14193,6800000.0
2008-01-23 20:19:00,1.14201,1.14234,1.14194,1.14218,11800000.0
2008-01-23 20:20:00,1.14235,1.14235,1.14203,1.14206,15200000.0
2008-01-23 20:21:00,1.14182,1.14215,1.14168,1.14168,13200000.0
2008-01-23 20:22:00,1.14174,1.14192,1.14152,1.14152,14600000.0
2008-01-23 20:23:00,1.14182,1.14225,1.14171,1.14171,15400000.0
2008-01-23 20:24:00,1.14228,1.14228,1.14123,1.14154,22800000.0
2008-01-23 20:25:00,1.14221,1.14221,1.14149,1.14149,20200000.0
2008-01-23 20:26:00,1.14178,1.14186,1.14129,1.14144,10400000.0
2008-01-23 20:27:00,1.14115,1.14144,1.14102,1.14144,13000000.0
2008-01-23 20:28:00,1.14143,1.14145,1.14124,1.14124,6800000.0
2008-01-23 20:29:00,1.14129,1.14129,1.14032,1.14037,18000000.0
2008-01-23 20:30:00,1.13998,1.14072,1.13998,1.14034,15600000.0
2008-01-23 20:31:00,1.14028,1.14045,1.13996,1.14017,17400000.0
2008-01-23 20:32:00,1.14054,1.14054,1.13996,1.14047,10600000.0
2008-01-23 20:33:00,1.14076,1.14076,1.14014,1.14048,11200000.0
2008-01-23 20:34:00,1.14066,1.14066,1.14024,1.14026,21400000.0
2008-01-23 20:35:00,1.14047,1.14047,1.14002,1.14023,10000000.0
2008-01-23 20:36:00,1.14037,1.14055,1.14017,1.14034,10000000.0
2008-01-23 20:37:00,1.14055,1.14055,1.14019,1.14038,15800000.0
2008-01-23 20:38:00,1.13996,1.14011,1.1399,1.13992,7400000.0
2008-01-23 20:39:00,1.141,1.1417,1.141,1.1412,13400000.0
2008-01-23 20:40:00,1.14001,1.14001,1.13957,1.13993,13400000.0
2008-01-23 20:41:00,1.14014,1.14025,1.13978,1.13978,5800000.0
2008-01-23 20:42:00,1.13925,1.14033,1.13925,1.14033,12600000.0
2008-01-23 20:43:00,1.14015,1.14039,1.13938,1.13938,24400000.0
2008-01-23 20:44:00,1.14029,1.14048,1.14022,1.14032,24000000.0
2008-01-23 20:45:00,1.1403,1.1407,1.1403,1.14055,17800000.0
2008-01-23 20:46:00,1.14088,1.14088,1.14015,1.1405,11600000.0
2008-01-23 20:47:00,1.14063,1.14122,1.14063,1.14093,16400000.0
2008-01-23 20:48:00,1.14137,1.14137,1.14101,1.14101,2600000.0
2008-01-23 20:49:00,1.14172,1.14202,1.14172,1.14186,16000000.0
2008-01-23 20:50:00,1.14101,1.14101,1.14081,1.14081,3200000.0
2008-01-23 20:51:00,1.14115,1.14141,1.14095,1.14101,16400000.0
2008-01-23 20:52:00,1.1404,1.14079,1.1404,1.14079,6800000.0
2008-01-23 20:53:00,1.14066,1.14076,1.14066,1.14076,6200000.0
2008-01-23 20:54:00,1.14075,1.14097,1.14045,1.14076,16600000.0
2008-01-23 20:55:00,1.1407,1.14073,1.1403,1.1403,15400000.0
2008-01-23 20:56:00,1.14025,1.14077,1.14025,1.14067,16600000.0
2008-01-23 20:57:00,1.14061,1.1416,1.14061,1.1414,14000000.0
2008-01-23 20:58:00,1.14121,1.14171,1.141,1.14127,20600000.0
2008-01-23 20:59:00,1.14093,1.14135,1.14093,1.14135,14400000.0
2008-01-23 21:00:00,1.14153,1.14165,1.14116,1.14165,13000000.0
2008-01-23 21:01:00,1.14113,1.14152,1.14104,1.14124,20200000.0
2008-01-23 21:02:00,1.14102,1.14165,1.14079,1.14165,15800000.0
2008-01-23 21:03:00,1.14129,1.14174,1.14122,1.14135,20000000.0
2008-01-23 21:04:00,1.14133,1.14149,1.1411,1.1411,14000000.0
2008-01-23 21:05:00,1.14096,1.14159,1.14096,1.14111,28000000.0
2008-01-23 21:06:00,1.14104,1.14143,1.14104,1.14118,14800000.0
2008-01-23 21:07:00,1.1411,1.14128,1.14105,1.1411,17200000.0
2008-01-23 21:08:00,1.14129,1.14129,1.14092,1.14093,4200000.0
2008-01-23 21:09:00,1.14079,1.14113,1.14072,1.14072,19200000.0
2008-01-23 21:10:00,1.14145,1.14146,1.14104,1.14104,8200000.0
2008-01-23 21:11:00,1.14117,1.14129,1.14072,1.14103,17600000.0
2008-01-23 21:12:00,1.14092,1.14109,1.14078,1.14078,4200000.0
2008-01-23 21:13:00,1.14086,1.14086,1.14052,1.14058,21600000.0
2008-01-23 21:14:00,1.14093,1.14125,1.14093,1.14097,14800000.0
2008-01-23 21:15:00,1.14097,1.14114,1.14072,1.14079,14400000.0
2008-01-23 21:16:00,1.14101,1.14101,1.14056,1.14056,6400000.0
2008-01-23 21:17:00,1.1406,1.141,1.14045,1.141,16400000.0
2008-01-23 21:18:00,1.14053,1.14063,1.1404,1.14055,10200000.0
2008-01-23 21:19:00,1.14018,1.14052,1.14018,1.14052,4800000.0
2008-01-23 21:20:00,1.14028,1.14028,1.14017,1.14019,7200000.0
2008-01-23 21:21:00,1.14042,1.14042,1.14003,1.14019,11600000.0
2008-01-23 21:22:00,1.14032,1.14117,1.1402,1.14115,20000000.0
2008-01-23 21:23:00,1.14096,1.14126,1.14084,1.14126,19600000.0
2008-01-23 21:24:00,1.14101,1.14173,1.1409,1.14173,12200000.0
2008-01-23 21:25:00,1.14138,1.14159,1.14097,1.14145,11800000.0
2008-01-23 21:26:00,1.14139,1.14139,1.14119,1.14119,16000000.0
2008-01-23 21:27:00,1.14115,1.1413,1.14115,1.14119,7400000.0
2008-01-23 21:28:00,1.14107,1.14168,1.14107,1.14109,19400000.0
2008-01-23 21:29:00,1.1416,1.1416,1.14155,1.14155,4000000.0
2008-01-23 21:30:00,1.14156,1.14156,1.14122,1.1413,10000000.0
2008-01-23 21:31:00,1.14081,1.14121,1.14081,1.14121,13200000.0
2008-01-23 21:32:00,1.14083,1.14103,1.14061,1.14061,13000000.0
2008-01-23 21:33:00,1.14097,1.14097,1.14046,1.1407,31800000.0
2008-01-23 21:34:00,1.14058,1.14098,1.14042,1.14051,27800000.0
2008-01-23 21:35:00,1.14098,1.14098,1.14011,1.14057,18400000.0
2008-01-23 21:36:00,1.14085,1.14116,1.14085,1.1409,5600000.0
2008-01-23 21:37:00,1.14095,1.14115,1.14078,1.14103,19400000.0
2008-01-23 21:38:00,1.14053,1.14095,1.14047,1.14095,16600000.0
2008-01-23 21:39:00,1.14116,1.1412,1.14051,1.14101,11800000.0
2008-01-23 21:40:00,1.14075,1.14077,1.14075,1.14077,2600000.0
2008-01-23 21:41:00,1.14086,1.14138,1.14086,1.14108,17400000.0
2008-01-23 21:42:00,1.14143,1.14231,1.14143,1.14231,13400000.0
2008-01-23 21:43:00,1.14176,1.14176,1.14096,1.14098,10800000.0
2008-01-23 21:44:00,1.14102,1.14118,1.1409,1.1409,15000000.0
2008-01-23 21:45:00,1.14095,1.14157,1.14058,1.1409,11600000.0
2008-01-23 21:46:00,1.14141,1.14148,1.14111,1.1413,13400000.0
2008-01-23 21:47:00,1.1419,1.14245,1.14147,1.14147,15400000.0
2008-01-23 21:48:00,1.14144,1.14237,1.14144,1.1422,16200000.0
2008-01-23 21:49:00,1.14163,1.14254,1.14163,1.14241,11000000.0
2008-01-23 21:50:00,1.14227,1.14234,1.14207,1.14207,11600000.0
2008-01-23 21:51:00,1.1417,1.1418,1.14156,1.14176,19000000.0
2008-01-23 21:52:00,1.14215,1.1423,1.14191,1.14211,9600000.0
2008-01-23 21:53:00,1.14194,1.14241,1.14184,1.14184,13000000.0
2008-01-23 21:54:00,1.14181,1.14236,1.14167,1.14218,9600000.0
2008-01-23 21:55:00,1.14224,1.14253,1.14178,1.14253,12400000.0
2008-01-23 21:56:00,1.14201,1.14268,1.14201,1.14268,8600000.0
2008-01-23 21:57:00,1.1429,1.1429,1.1423,1.14275,12200000.0
2008-01-23 21:58:00,1.14272,1.14292,1.14215,1.14292,15200000.0
2008-01-23 21:59:00,1.14266,1.14298,1.14221,1.14264,10400000.0
2008-01-23 22:00:00,1.14243,1.14261,1.14205,1.14211,23400000.0
2008-01-23 22:01:00,1.14259,1.14271,1.14239,1.1426,25400000.0
2008-01-23 22:02:00,1.14228,1.14256,1.14214,1.14248,15000000.0
2008-01-23 22:03:00,1.14193,1.14194,1.14132,1.14158,14400000.0
2008-01-23 22:04:00,1.14138,1.14138,1.14064,1.14101,12800000.0
2008-01-23 22:05:00,1.1408,1.1408,1.13995,1.13998,8800000.0
2008-01-23 22:06:00,1.14026,1.1412,1.14026,1.14084,13400000.0
2008-01-23 22:07:00,1.14111,1.14124,1.14075,1.14084,21200000.0
2008-01-23 22:08:00,1.14088,1.14116,1.14043,1.14083,10600000.0
2008-01-23 22:09:00,1.14089,1.14113,1.14089,1.14098,10200000.0
2008-01-23 22:10:00,1.14106,1.14139,1.14106,1.14122,18800000.0
2008-01-23 22:11:00,1.14046,1.14108,1.14046,1.14092,10000000.0
2008-01-23 22:12:00,1.14083,1.141,1.14053,1.141,12600000.0
2008-01-23 22:13:00,1.14126,1.14197,1.14111,1.14197,11400000.0
2008-01-23 22:14:00,1.14207,1.14207,1.14191,1.14197,6400000.0
2008-01-23 22:15:00,1.14213,1.14213,1.14132,1.14132,13200000.0
2008-01-23 22:16:00,1.14157,1.14203,1.14136,1.14165,17400000.0
2008-01-23 22:17:00,1.14183,1.14238,1.14164,1.14164,22000000.0
2008-01-23 22:18:00,1.14157,1.14173,1.14157,1.14161,19000000.0
2008-01-23 22:19:00,1.14158,1.14161,1.14072,1.14103,23600000.0
2008-01-23 22:20:00,1.14127,1.14135,1.1411,1.1412,16800000.0
2008-01-23 22:21:00,1.14087,1.1412,1.14086,1.14117,9800000.0
2008-01-23 22:22:00,1.14107,1.14144,1.14107,1.14114,22600000.0
2008-01-23 22:23:00,1.14108,1.14129,1.14095,1.14129,15800000.0
2008-01-23 22:24:00,1.14149,1.14161,1.14122,1.14127,11600000.0
2008-01-23 22:25:00,1.14145,1.14171,1.14119,1.14171,17200000.0
2008-01-23 22:26:00,1.14147,1.14168,1.14135,1.14168,16800000.0
2008-01-23 22:27:00,1.14174,1.14197,1.14154,1.14162,10800000.0
2008-01-23 22:28:00,1.14161,1.14191,1.14146,1.14191,9200000.0
2008-01-23 22:29:00,1.14127,1.14127,1.13951,1.13951,15000000.0
2008-01-23 22:30:00,1.13966,1.14006,1.13937,1.13981,24200000.0
2008-01-23 22:31:00,1.13914,1.13933,1.13905,1.13933,12000000.0
2008-01-23 22:32:00,1.13893,1.13945,1.13847,1.13847,18000000.0
2008-01-23 22:33:00,1.13789,1.13823,1.13763,1.13782,15800000.0
2008-01-23 22:34:00,1.13839,1.13857,1.13818,1.13857,19400000.0
2008-01-23 22:35:00,1.13833,1.13833,1.13762,1.1381,15400000.0
2008-01-23 22:36:00,1.13824,1.13836,1.1376,1.13775,21400000.0
2008-01-23 22:37:00,1.1374,1.13823,1.1374,1.13813,9800000.0
2008-01-23 22:38:00,1.13887,1.13913,1.13831,1.1384,25800000.0
2008-01-23 22:39:00,1.13768,1.1379,1.13712,1.13764,17000000.0
2008-01-23 22:40:00,1.13743,1.13762,1.13743,1.13762,11600000.0
2008-01-23 22:41:00,1.13754,1.13754,1.13675,1.13704,18600000.0
2008-01-23 22:42:00,1.13762,1.13806,1.13762,1.13779,11600000.0
2008-01-23 22:43:00,1.13828,1.13885,1.13814,1.13858,18000000.0
2008-01-23 22:44:00,1.13859,1.13902,1.13826,1.13826,13200000.0
2008-01-23 22:45:00,1.13867,1.13867,1.13824,1.13852,13000000.0
2008-01-23 22:46:00,1.13864,1.1389,1.13864,1.1389,9600000.0
2008-01-23 22:47:00,1.13919,1.13963,1.13919,1.13949,17400000.0
2008-01-23 22:48:00,1.13961,1.13961,1.13873,1.1391,40600000.0
2008-01-23 22:49:00,1.13896,1.13988,1.13889,1.13988,15200000.0
2008-01-23 22:50:00,1.13994,1.13994,1.13955,1.13993,23400000.0
2008-01-23 22:51:00,1.13971,1.14021,1.13971,1.14013,6200000.0
2008-01-23 22:52:00,1.13993,1.14001,1.13978,1.13978,17400000.0
2008-01-23 22:53:00,1.1399,1.1399,1.13886,1.13886,8800000.0
2008-01-23 22:54:00,1.1393,1.13962,1.1393,1.13958,18200000.0
2008-01-23 22:55:00,1.13947,1.13967,1.13921,1.13941,7600000.0
2008-01-23 22:56:00,1.13972,1.13984,1.13964,1.13964,17800000.0
2008-01-23 22:57:00,1.13954,1.13959,1.13916,1.13916,16200000.0
2008-01-23 22:58:00,1.13918,1.13943,1.13916,1.13916,9600000.0
2008-01-23 22:59:00,1.13923,1.13932,1.13912,1.13912,15800000.0
2008-01-23 23:00:00,1.13882,1.13882,1.1385,1.13857,14000000.0
2008-01-23 23:01:00,1.13879,1.13894,1.13858,1.13858,22800000.0
2008-01-23 23:02:00,1.13864,1.13896,1.13839,1.13849,19200000.0
2008-01-23 23:03:00,1.13813,1.13824,1.13754,1.13754,7800000.0
2008-01-23 23:04:00,1.13741,1.13741,1.13682,1.13682,10000000.0
2008-01-23 23:05:00,1.136,1.136,1.1355,1.13572,15200000.0
2008-01-23 23:06:00,1.13623,1.13623,1.1359,1.1359,10600000.0
2008-01-23 23:07:00,1.1361,1.1367,1.13606,1.13631,29200000.0
2008-01-23 23:08:00,1.13688,1.13717,1.13688,1.13714,8800000.0
2008-01-23 23:09:00,1.1366,1.13739,1.1366,1.1367,14000000.0
2008-01-23 23:10:00,1.13641,1.13708,1.13641,1.13688,18000000.0
2008-01-23 23:11:00,1.13658,1.13703,1.13658,1.13688,19000000.0
2008-01-23 23:12:00,1.13653,1.13653,1.13607,1.13607,11600000.0
2008-01-23 23:13:00,1.13648,1.1371,1.13648,1.13684,11800000.0
2008-01-23 23:14:00,1.13665,1.137,1.13644,1.13644,14800000.0
2008-01-23 23:15:00,1.13675,1.13705,1.13656,1.13696,15400000.0
2008-01-23 23:16:00,1.13692,1.13746,1.13681,1.13681,22200000.0
2008-01-23 23:17:00,1.13728,1.13733,1.13713,1.13723,7000000.0
2008-01-23 23:18:00,1.13674,1.13676,1.13663,1.13665,8000000.0
2008-01-23 23:19:00,1.1359,1.13645,1.1359,1.13638,25600000.0
2008-01-23 23:20:00,1.13617,1.13633,1.1361,1.13633,15000000.0
2008-01-23 23:21:00,1.13681,1.13709,1.13669,1.13709,13600000.0
2008-01-23 23:22:00,1.13788,1.13821,1.13788,1.13802,4800000.0
2008-01-23 23:23:00,1.13867,1.13912,1.13847,1.1389,23000000.0
2008-01-23 23:24:00,1.13914,1.13914,1.13836,1.13836,7600000.0
2008-01-23 23:25:00,1.1401,1.1406,1.1398,1.1403,7400000.0
2008-01-23 23:26:00,1.13823,1.13847,1.13792,1.1381,7400000.0
2008-01-23 23:27:00,1.13848,1.13867,1.13806,1.13867,13600000.0
2008-01-23 23:28:00,1.13891,1.13891,1.13858,1.13858,18200000.0
2008-01-23 23:29:00,1.13839,1.13872,1.13839,1.1386,22600000.0
2008-01-23 23:30:00,1.13866,1.13883,1.13838,1.13883,8000000.0
2008-01-23 23:31:00,1.13868,1.13896,1.13851,1.13882,19400000.0
2008-01-23 23:32:00,1.139,1.139,1.13853,1.13869,29200000.0
2008-01-23 23:33:00,1.13897,1.13914,1.13857,1.13914,10800000.0
2008-01-23 23:34:00,1.13966,1.13966,1.13887,1.13901,7400000.0
2008-01-23 23:35:00,1.13846,1.13904,1.13831,1.13857,12000000.0
2008-01-23 23:36:00,1.13875,1.13882,1.13838,1.13838,11600000.0
2008-01-23 23:37:00,1.1386,1.1386,1.13859,1.13859,2600000.0
2008-01-23 23:38:00,1.13892,1.13892,1.13818,1.13825,21800000.0
2008-01-23 23:39:00,1.13799,1.13839,1.13788,1.13807,8800000.0
2008-01-23 23:40:00,1.1383,1.1383,1.138,1.13801,27600000.0
2008-01-23 23:41:00,1.13841,1.13841,1.13768,1.13786,7600000.0
2008-01-23 23:42:00,1.13777,1.13852,1.1376,1.13852,8000000.0
2008-01-23 23:43:00,1.1382,1.1382,1.13769,1.13794,10200000.0
2008-01-23 23:44:00,1.13789,1.13794,1.13764,1.13786,11600000.0
2008-01-23 23:45:00,1.13768,1.13829,1.13758,1.13797,14600000.0
2008-01-23 23:46:00,1.13824,1.13846,1.13781,1.13808,21200000.0
2008-01-23 23:47:00,1.13788,1.13887,1.13788,1.13887,14600000.0
2008-01-23 23:48:00,1.13854,1.1387,1.1385,1.1385,7600000.0
2008-01-23 23:49:00,1.13857,1.13864,1.13847,1.13847,10400000.0
2008-01-23 23:50:00,1.13813,1.13838,1.13794,1.13838,10600000.0
2008-01-23 23:51:00,1.13789,1.1381,1.1376,1.13795,32800000.0
2008-01-23 23:52:00,1.13832,1.13848,1.13803,1.13803,20600000.0
2008-01-23 23:53:00,1.13788,1.13801,1.13773,1.13801,20400000.0
2008-01-23 23:54:00,1.13775,1.13785,1.1374,1.13785,11800000.0
2008-01-23 23:55:00,1.13792,1.13826,1.13771,1.13772,12400000.0
2008-01-23 23:56:00,1.13786,1.13825,1.13766,1.13825,17000000.0
2008-01-23 23:57:00,1.13776,1.13818,1.13776,1.13807,21600000.0
2008-01-23 23:58:00,1.1385,1.1387,1.13809,1.13829,22000000.0
2008-01-23 23:59:00,1.13858,1.13858,1.13819,1.13836,13600000.0
2008-01-24 00:00:00,1.13808,1.13808,1.13744,1.13744,11400000.0
2008-01-24 00:01:00,1.13787,1.13846,1.13787,1.13806,10800000.0
2008-01-24 00:02:00,1.13824,1.13829,1.13811,1.13818,15600000.0
2008-01-24 00:03:00,1.13848,1.13848,1.13764,1.13804,31200000.0
2008-01-24 00:04:00,1.13815,1.1386,1.13815,1.1382,22200000.0
2008-01-24 00:05:00,1.13825,1.13901,1.13806,1.13901,22000000.0
2008-01-24 00:06:00,1.1388,1.1388,1.13819,1.1385,15000000.0
2008-01-24 00:07:00,1.13856,1.1392,1.13856,1.13875,13600000.0
2008-01-24 00:08:00,1.13901,1.13957,1.13901,1.13935,16800000.0
2008-01-24 00:09:00,1.139,1.13948,1.139,1.13948,5800000.0
2008-01-24 00:10:00,1.1394,1.13983,1.1394,1.13967,7600000.0
2008-01-24 00:11:00,1.13931,1.1398,1.13931,1.13935,16000000.0
2008-01-24 00:12:00,1.13943,1.13985,1.13937,1.13983,13000000.0
2008-01-24 00:13:00,1.13941,1.13942,1.13911,1.13918,18800000.0
2008-01-24 00:14:00,1.13926,1.13945,1.13891,1.13891,18000000.0
2008-01-24 00:15:00,1.13917,1.13936,1.13912,1.13936,19200000.0
2008-01-24 00:16:00,1.13925,1.13929,1.13911,1.13911,6400000.0
2008-01-24 00:17:00,1.13899,1.13955,1.13899,1.13955,23400000.0
2008-01-24 00:18:00,1.1397,1.13998,1.13959,1.13998,9600000.0
2008-01-24 00:19:00,1.13975,1.14011,1.13975,1.14011,3000000.0
2008-01-24 00:20:00,1.1403,1.14045,1.14011,1.14013,19000000.0
2008-01-24 00:21:00,1.14026,1.14026,1.14006,1.14023,12400000.0
2008-01-24 00:22:00,1.14003,1.14045,1.14003,1.14024,14600000.0
2008-01-24 00:23:00,1.13975,1.14005,1.13975,1.13978,21600000.0
2008-01-24 00:24:00,1.13943,1.13962,1.13927,1.13941,8000000.0
2008-01-24 00:25:00,1.13976,1.14013,1.13955,1.1398,9800000.0
2008-01-24 00:26:00,1.13981,1.14012,1.13981,1.14,9800000.0
2008-01-24 00:27:00,1.14018,1.14039,1.14012,1.14021,9000000.0
2008-01-24 00:28:00,1.14004,1.14035,1.13992,1.13996,10800000.0
2008-01-24 00:29:00,1.14016,1.14048,1.13996,1.14008,9400000.0
2008-01-24 00:30:00,1.13993,1.14024,1.13986,1.13995,16800000.0
2008-01-24 00:31:00,1.14017,1.14026,1.14006,1.14026,9200000.0
2008-01-24 00:32:00,1.13983,1.14043,1.13983,1.14035,9200000.0
2008-01-24 00:33:00,1.14053,1.14068,1.14042,1.14056,20400000.0
2008-01-24 00:34:00,1.14121,1.14141,1.14105,1.14141,17000000.0
2008-01-24 00:35:00,1.1415,1.14154,1.14113,1.14126,25800000.0
2008-01-24 00:36:00,1.14124,1.14132,1.14101,1.14108,11000000.0
2008-01-24 00:37:00,1.143,1.1437,1.1429,1.1435,14000000.0
2008-01-24 00:38:00,1.14126,1.14139,1.14106,1.14115,14000000.0
2008-01-24 00:39:00,1.14156,1.14156,1.14073,1.14084,14400000.0
2008-01-24 00:40:00,1.14127,1.14127,1.14074,1.14087,11400000.0
2008-01-24 00:41:00,1.14109,1.14167,1.1409,1.14115,16200000.0
2008-01-24 00:42:00,1.14066,1.14086,1.14057,1.14072,18400000.0
2008-01-24 00:43:00,1.14067,1.14067,1.14019,1.14029,21200000.0
2008-01-24 00:44:00,1.1433,1.1436,1.1433,1.1435,8400000.0
2008-01-24 00:45:00,1.14057,1.14075,1.14057,1.14073,8400000.0
2008-01-24 00:46:00,1.14121,1.14121,1.14073,1.1409,11000000.0
2008-01-24 00:47:00,1.14066,1.14066,1.1402,1.1402,10000000.0
2008-01-24 00:48:00,1.14108,1.14148,1.14084,1.14137,21800000.0
2008-01-24 00:49:00,1.14105,1.14105,1.14029,1.14061,13000000.0
2008-01-24 00:50:00,1.14087,1.14159,1.14087,1.14159,17200000.0
2008-01-24 00:51:00,1.14188,1.14204,1.14145,1.14162,18800000.0
2008-01-24 00:52:00,1.14169,1.14221,1.14168,1.14189,13000000.0
2008-01-24 00:53:00,1.14135,1.14182,1.14134,1.14154,16000000.0
2008-01-24 00:54:00,1.14203,1.14203,1.14162,1.14179,20200000.0
2008-01-24 00:55:00,1.14197,1.14197,1.14166,1.14182,10400000.0
2008-01-24 00:56:00,1.14197,1.14244,1.14189,1.14189,18800000.0
2008-01-24 00:57:00,1.14195,1.142,1.14174,1.14178,13200000.0
2008-01-24 00:58:00,1.14224,1.14224,1.14181,1.14181,9400000.0
2008-01-24 00:59:00,1.14197,1.14223,1.14163,1.14179,15800000.0
2008-01-24 01:00:00,1.14185,1.14233,1.14185,1.14233,15800000.0
2008-01-24 01:01:00,1.14262,1.14283,1.14251,1.14254,14200000.0
2008-01-24 01:02:00,1.14259,1.14281,1.14254,1.14261,13400000.0
2008-01-24 01:03:00,1.14262,1.14294,1.14262,1.14293,8400000.0
2008-01-24 01:04:00,1.14268,1.14332,1.14268,1.14319,7800000.0
2008-01-24 01:05:00,1.1429,1.14317,1.14252,1.14257,18600000.0
2008-01-24 01:06:00,1.14244,1.1433,1.14244,1.1433,16200000.0
2008-01-24 01:07:00,1.14348,1.14348,1.14228,1.14287,15800000.0
2008-01-24 01:08:00,1.14303,1.14303,1.14281,1.1429,14200000.0
2008-01-24 01:09:00,1.14239,1.1429,1.14239,1.14278,20200000.0
2008-01-24 01:10:00,1.14289,1.14339,1.14287,1.14305,11600000.0
2008-01-24 01:11:00,1.14353,1.14353,1.14293,1.14343,10800000.0
2008-01-24 01:12:00,1.1437,1.1437,1.14313,1.14328,10400000.0
2008-01-24 01:13:00,1.1427,1.14325,1.1427,1.14325,13800000.0
2008-01-24 01:14:00,1.14323,1.14331,1.14287,1.14297,20200000.0
2008-01-24 01:15:00,1.14319,1.14343,1.14297,1.14297,20200000.0
2008-01-24 01:16:00,1.14329,1.14371,1.14329,1.14351,17000000.0
2008-01-24 01:17:00,1.14338,1.14368,1.14314,1.14314,21000000.0
2008-01-24 01:18:00,1.14308,1.14311,1.1426,1.14263,13200000.0
2008-01-24 01:19:00,1.14295,1.14324,1.14294,1.14294,11200000.0
2008-01-24 01:20:00,1.1427,1.14274,1.14259,1.14259,13800000.0
2008-01-24 01:21:00,1.14274,1.14307,1.14252,1.14299,13400000.0
2008-01-24 01:22:00,1.14245,1.14292,1.1424,1.1424,10600000.0
2008-01-24 01:23:00,1.14223,1.14249,1.14174,1.142,15600000.0
2008-01-24 01:24:00,1.1422,1.14265,1.14207,1.14222,18600000.0
2008-01-24 01:25:00,1.1419,1.14209,1.1419,1.14208,16400000.0
2008-01-24 01:26:00,1.14221,1.14221,1.14174,1.14174,20000000.0
2008-01-24 01:27:00,1.1418,1.14193,1.1417,1.14185,9800000.0
2008-01-24 01:28:00,1.14194,1.14205,1.14179,1.14198,11400000.0
2008-01-24 01:29:00,1.1418,1.1418,1.1415,1.1418,21200000.0
2008-01-24 01:30:00,1.1422,1.14273,1.1422,1.14243,21200000.0
2008-01-24 01:31:00,1.14228,1.14239,1.14226,1.14239,10400000.0
2008-01-24 01:32:00,1.14252,1.14288,1.14252,1.1426,22400000.0
2008-01-24 01:33:00,1.14296,1.14296,1.14257,1.14288,20800000.0
2008-01-24 01:34:00,1.14289,1.14316,1.14271,1.14316,23200000.0
2008-01-24 01:35:00,1.14293,1.14299,1.14277,1.14277,8400000.0
2008-01-24 01:36:00,1.14269,1.14283,1.14256,1.14283,15800000.0
2008-01-24 01:37:00,1.14267,1.14298,1.14263,1.14298,10000000.0
2008-01-24 01:38:00,1.14249,1.14311,1.14249,1.14265,22000000.0
2008-01-24 01:39:00,1.1432,1.1433,1.14304,1.14304,13800000.0
2008-01-24 01:40:00,1.14303,1.14349,1.14297,1.14297,18400000.0
2008-01-24 01:41:00,1.14315,1.14317,1.14239,1.14269,7400000.0
2008-01-24 01:42:00,1.14253,1.14315,1.14252,1.14293,25000000.0
2008-01-24 01:43:00,1.14308,1.14338,1.14279,1.14338,16200000.0
2008-01-24 01:44:00,1.14296,1.14319,1.14274,1.14274,22800000.0
2008-01-24 01:45:00,1.14343,1.14343,1.14263,1.1428,18400000.0
2008-01-24 01:46:00,1.1417,1.1417,1.1415,1.1416,11200000.0
2008-01-24 01:47:00,1.1431,1.14321,1.14286,1.14298,11200000.0
2008-01-24 01:48:00,1.14288,1.14288,1.14239,1.14257,13000000.0
2008-01-24 01:49:00,1.14283,1.14323,1.14273,1.14273,13800000.0
2008-01-24 01:50:00,1.14338,1.14338,1.14282,1.14291,9000000.0
2008-01-24 01:51:00,1.14277,1.1429,1.14262,1.14262,20000000.0
2008-01-24 01:52:00,1.1425,1.14281,1.14221,1.14221,11600000.0
2008-01-24 01:53:00,1.14217,1.14217,1.14197,1.14208,6800000.0
2008-01-24 01:54:00,1.14227,1.14263,1.14199,1.14218,15400000.0
2008-01-24 01:55:00,1.14218,1.14228,1.14194,1.14228,28200000.0
2008-01-24 01:56:00,1.14226,1.14228,1.14195,1.14205,10800000.0
2008-01-24 01:57:00,1.14204,1.14259,1.14181,1.14259,17600000.0
2008-01-24 01:58:00,1.14215,1.14248,1.14204,1.14245,9800000.0
2008-01-24 01:59:00,1.14216,1.14221,1.14203,1.14205,13200000.0
2008-01-24 02:00:00,1.1418,1.14232,1.1418,1.1421,13800000.0
2008-01-24 02:01:00,1.14205,1.14219,1.14191,1.14199,13800000.0
2008-01-24 02:02:00,1.14255,1.14262,1.14242,1.14242,16800000.0
2008-01-24 02:03:00,1.14232,1.14273,1.14232,1.14253,6800000.0
2008-01-24 02:04:00,1.14245,1.14245,1.14171,1.14191,11800000.0
2008-01-24 02:05:00,1.14235,1.14266,1.14188,1.14242,24600000.0
2008-01-24 02:06:00,1.14251,1.14295,1.14225,1.14239,16000000.0
2008-01-24 02:07:00,1.14271,1.14271,1.1424,1.14247,21000000.0
2008-01-24 02:08:00,1.14244,1.14285,1.14244,1.14273,16000000.0
2008-01-24 02:09:00,1.14274,1.14313,1.14257,1.14277,18400000.0
2008-01-24 02:10:00,1.14234,1.14254,1.14234,1.14239,9800000.0
2008-01-24 02:11:00,1.14245,1.14245,1.14216,1.14242,11400000.0
2008-01-24 02:12:00,1.14259,1.14268,1.14235,1.14235,12800000.0
2008-01-24 02:13:00,1.14274,1.14276,1.14248,1.14248,11600000.0
2008-01-24 02:14:00,1.1425,1.14284,1.14242,1.14267,9400000.0
2008-01-24 02:15:00,1.1422,1.14239,1.14217,1.14227,12400000.0
2008-01-24 02:16:00,1.1424,1.1424,1.14199,1.14203,10000000.0
2008-01-24 02:17:00,1.14252,1.14257,1.14207,1.14225,19400000.0
2008-01-24 02:18:00,1.14212,1.14228,1.14182,1.14182,19600000.0
2008-01-24 02:19:00,1.14199,1.14257,1.14184,1.14191,8800000.0
2008-01-24 02:20:00,1.14174,1.14204,1.14118,1.14204,27000000.0
2008-01-24 02:21:00,1.14201,1.14201,1.14147,1.14151,6800000.0
2008-01-24 02:22:00,1.14168,1.14192,1.14157,1.14167,9400000.0
2008-01-24 02:23:00,1.14127,1.14156,1.14127,1.14156,10600000.0
2008-01-24 02:24:00,1.14158,1.14228,1.14158,1.14228,11800000.0
2008-01-24 02:25:00,1.14232,1.14247,1.14216,1.14238,12200000.0
2008-01-24 02:26:00,1.142,1.14224,1.14179,1.14195,11600000.0
2008-01-24 02:27:00,1.14228,1.14239,1.14192,1.14199,13200000.0
2008-01-24 02:28:00,1.14166,1.14207,1.14153,1.14153,22600000.0
2008-01-24 02:29:00,1.14123,1.14149,1.14118,1.14125,7800000.0
2008-01-24 02:30:00,1.14158,1.14158,1.14088,1.1412,16600000.0
2008-01-24 02:31:00,1.14113,1.14123,1.14091,1.14091,11200000.0
2008-01-24 02:32:00,1.14106,1.14149,1.14106,1.14119,8800000.0
2008-01-24 02:33:00,1.14112,1.14125,1.14093,1.14123,11400000.0
2008-01-24 02:34:00,1.14134,1.14137,1.14082,1.14122,20600000.0
2008-01-24 02:35:00,1.1407,1.14118,1.14065,1.14067,22000000.0
2008-01-24 02:36:00,1.14064,1.14069,1.14025,1.14046,21200000.0
2008-01-24 02:37:00,1.14075,1.14075,1.14015,1.14015,2600000.0
2008-01-24 02:38:00,1.14032,1.1405,1.14032,1.1405,3200000.0
2008-01-24 02:39:00,1.14033,1.14099,1.14033,1.14053,15400000.0
2008-01-24 02:40:00,1.14073,1.14091,1.14064,1.14084,13600000.0
2008-01-24 02:41:00,1.1408,1.14106,1.14019,1.1409,21600000.0
2008-01-24 02:42:00,1.14117,1.14117,1.1405,1.14074,23800000.0
2008-01-24 02:43:00,1.1408,1.14094,1.14067,1.14067,15600000.0
2008-01-24 02:44:00,1.14074,1.14117,1.14063,1.141,21000000.0
2008-01-24 02:45:00,1.14117,1.14142,1.14107,1.14119,14400000.0
2008-01-24 02:46:00,1.14138,1.14138,1.14117,1.14117,4000000.0
2008-01-24 02:47:00,1.14084,1.14117,1.1408,1.14086,13000000.0
2008-01-24 02:48:00,1.14079,1.14107,1.14074,1.14074,10600000.0
2008-01-24 02:49:00,1.14059,1.14097,1.14056,1.14097,9400000.0
2008-01-24 02:50:00,1.14068,1.14068,1.14032,1.14051,15600000.0
2008-01-24 02:51:00,1.14073,1.14073,1.13992,1.14016,26000000.0
2008-01-24 02:52:00,1.14044,1.14044,1.13976,1.14008,27800000.0
2008-01-24 02:53:00,1.14036,1.14062,1.14031,1.14058,17600000.0
2008-01-24 02:54:00,1.14036,1.14073,1.14019,1.1405,22400000.0
2008-01-24 02:55:00,1.1403,1.14056,1.14027,1.14056,13600000.0
2008-01-24 02:56:00,1.14072,1.14089,1.14055,1.14074,19200000.0
2008-01-24 02:57:00,1.14079,1.14091,1.14072,1.14088,9200000.0
2008-01-24 02:58:00,1.14064,1.1412,1.14064,1.14076,11200000.0
2008-01-24 02:59:00,1.14073,1.14073,1.14042,1.14042,5600000.0
2008-01-24 03:00:00,1.14123,1.14159,1.14083,1.14129,10200000.0
2008-01-24 03:01:00,1.14137,1.14185,1.14128,1.14139,26800000.0
2008-01-24 03:02:00,1.14125,1.14131,1.14084,1.14084,25400000.0
2008-01-24 03:03:00,1.14091,1.14126,1.14091,1.14126,8400000.0
2008-01-24 03:04:00,1.14128,1.14157,1.14127,1.14127,14600000.0
2008-01-24 03:05:00,1.1417,1.1417,1.14117,1.14122,12000000.0
2008-01-24 03:06:00,1.14137,1.14171,1.14134,1.14146,11000000.0
2008-01-24 03:07:00,1.14167,1.14196,1.14161,1.14196,8800000.0
2008-01-24 03:08:00,1.14202,1.14202,1.14163,1.14198,10600000.0
2008-01-24 03:09:00,1.142,1.142,1.14171,1.14174,21400000.0
2008-01-24 03:10:00,1.14198,1.14198,1.14179,1.14179,18800000.0
2008-01-24 03:11:00,1.1418,1.142,1.1418,1.142,21600000.0
2008-01-24 03:12:00,1.14229,1.14229,1.14182,1.14186,8000000.0
2008-01-24 03:13:00,1.14196,1.14204,1.14182,1.14182,6800000.0
2008-01-24 03:14:00,1.14195,1.14233,1.14158,1.14158,14000000.0
2008-01-24 03:15:00,1.14119,1.14132,1.14082,1.14103,15800000.0
2008-01-24 03:16:00,1.14115,1.1415,1.14115,1.14149,7800000.0
2008-01-24 03:17:00,1.14165,1.14165,1.14111,1.14119,13800000.0
2008-01-24 03:18:00,1.1406,1.14156,1.1406,1.14115,14200000.0
2008-01-24 03:19:00,1.1414,1.14193,1.14099,1.14121,7800000.0
2008-01-24 03:20:00,1.1413,1.14147,1.14114,1.14126,18000000.0
2008-01-24 03:21:00,1.14114,1.14179,1.14114,1.14131,23800000.0
2008-01-24 03:22:00,1.14171,1.14182,1.14157,1.14182,6800000.0
2008-01-24 03:23:00,1.14176,1.14178,1.14151,1.14151,15400000.0
2008-01-24 03:24:00,1.14167,1.14167,1.14134,1.14158,6200000.0
2008-01-24 03:25:00,1.14134,1.14134,1.14042,1.14042,16600000.0
2008-01-24 03:26:00,1.14081,1.14093,1.14026,1.14026,11600000.0
2008-01-24 03:27:00,1.14052,1.14052,1.1402,1.14022,7200000.0
2008-01-24 03:28:00,1.1415,1.1416,1.1413,1.1416,27800000.0
2008-01-24 03:29:00,1.1403,1.14057,1.13997,1.14002,27800000.0
2008-01-24 03:30:00,1.14037,1.1407,1.13996,1.1402,19000000.0
2008-01-24 03:31:00,1.13991,1.14039,1.13963,1.13963,17400000.0
2008-01-24 03:32:00,1.13998,1.1401,1.13935,1.13963,12400000.0
2008-01-24 03:33:00,1.13967,1.1403,1.13967,1.1403,13000000.0
2008-01-24 03:34:00,1.14059,1.14111,1.14045,1.141,9800000.0
2008-01-24 03:35:00,1.1403,1.14079,1.1403,1.14058,7400000.0
2008-01-24 03:36:00,1.1409,1.14108,1.14038,1.14061,13000000.0
2008-01-24 03:37:00,1.14083,1.14151,1.14076,1.14106,16800000.0
2008-01-24 03:38:00,1.142,1.1422,1.142,1.1422,16600000.0
2008-01-24 03:39:00,1.14081,1.14098,1.14062,1.14069,16600000.0
2008-01-24 03:40:00,1.1407,1.1407,1.14041,1.14043,17600000.0
2008-01-24 03:41:00,1.14035,1.14041,1.14025,1.14041,8400000.0
2008-01-24 03:42:00,1.14039,1.14137,1.14039,1.14108,6800000.0
2008-01-24 03:43:00,1.14135,1.14172,1.14126,1.14126,10000000.0
2008-01-24 03:44:00,1.14115,1.14139,1.14108,1.14139,11200000.0
2008-01-24 03:45:00,1.14126,1.14126,1.14092,1.14092,10600000.0
2008-01-24 03:46:00,1.14173,1.14173,1.14112,1.14114,8800000.0
2008-01-24 03:47:00,1.14132,1.14157,1.14118,1.14157,16400000.0
2008-01-24 03:48:00,1.1412,1.14168,1.14113,1.14143,22200000.0
2008-01-24 03:49:00,1.14126,1.14165,1.1411,1.14117,11000000.0
2008-01-24 03:50:00,1.1407,1.14136,1.1407,1.14105,16000000.0
2008-01-24 03:51:00,1.14114,1.14114,1.14087,1.14091,16000000.0
2008-01-24 03:52:00,1.14133,1.14152,1.1411,1.14123,13800000.0
2008-01-24 03:53:00,1.14129,1.14129,1.14071,1.14071,28600000.0
2008-01-24 03:54:00,1.14118,1.1413,1.14095,1.1413,31800000.0
2008-01-24 03:55:00,1.14123,1.14185,1.14123,1.1415,16600000.0
2008-01-24 03:56:00,1.14106,1.14171,1.14106,1.14151,12200000.0
2008-01-24 03:57:00,1.14201,1.14246,1.14184,1.14246,10000000.0
2008-01-24 03:58:00,1.14195,1.14221,1.14173,1.14177,25800000.0
2008-01-24 03:59:00,1.14182,1.1419,1.14162,1.14162,11200000.0
2008-01-24 04:00:00,1.14164,1.14164,1.14118,1.14118,23600000.0
2008-01-24 04:01:00,1.14164,1.14169,1.14114,1.14114,15200000.0
2008-01-24 04:02:00,1.14142,1.14142,1.14118,1.14142,20800000.0
2008-01-24 04:03:00,1.1414,1.14164,1.1414,1.14141,15600000.0
2008-01-24 04:04:00,1.14142,1.14177,1.14138,1.14154,17200000.0
2008-01-24 04:05:00,1.1415,1.1415,1.14102,1.14102,9000000.0
2008-01-24 04:06:00,1.14088,1.14095,1.14023,1.14095,20200000.0
2008-01-24 04:07:00,1.14114,1.14187,1.14109,1.14187,14400000.0
2008-01-24 04:08:00,1.14138,1.14143,1.14126,1.14126,11800000.0
2008-01-24 04:09:00,1.14093,1.14114,1.14081,1.14114,11800000.0
2008-01-24 04:10:00,1.14105,1.14164,1.14105,1.14113,19400000.0
2008-01-24 04:11:00,1.14158,1.14178,1.14155,1.14155,19600000.0
2008-01-24 04:12:00,1.14163,1.14198,1.14141,1.14183,17000000.0
2008-01-24 04:13:00,1.14183,1.14215,1.14159,1.14184,9400000.0
2008-01-24 04:14:00,1.14159,1.14183,1.14155,1.1418,8200000.0
2008-01-24 04:15:00,1.1414,1.14159,1.14128,1.14138,13800000.0
2008-01-24 04:16:00,1.14138,1.14176,1.14132,1.14138,17800000.0
2008-01-24 04:17:00,1.1418,1.14195,1.14149,1.14193,23800000.0
2008-01-24 04:18:00,1.14137,1.1417,1.14135,1.14151,14200000.0
2008-01-24 04:19:00,1.14174,1.14178,1.14138,1.14147,11600000.0
2008-01-24 04:20:00,1.14132,1.14193,1.14131,1.14193,16000000.0
2008-01-24 04:21:00,1.14162,1.14221,1.14162,1.14221,15200000.0
2008-01-24 04:22:00,1.14143,1.14198,1.14143,1.14198,10400000.0
2008-01-24 04:23:00,1.14174,1.14214,1.14174,1.14178,20800000.0
2008-01-24 04:24:00,1.14163,1.14163,1.14128,1.14128,13600000.0
2008-01-24 04:25:00,1.14118,1.1412,1.14064,1.14113,11800000.0
2008-01-24 04:26:00,1.14131,1.14153,1.14087,1.14087,13200000.0
2008-01-24 04:27:00,1.14064,1.14083,1.14042,1.14052,22600000.0
2008-01-24 04:28:00,1.14086,1.14111,1.14037,1.14111,10800000.0
2008-01-24 04:29:00,1.14126,1.14126,1.14045,1.14068,8200000.0
2008-01-24 04:30:00,1.14086,1.14128,1.14086,1.14128,5200000.0
2008-01-24 04:31:00,1.1417,1.1417,1.14106,1.14106,8000000.0
2008-01-24 04:32:00,1.14063,1.14128,1.14063,1.14102,14200000.0
2008-01-24 04:33:00,1.14085,1.14085,1.14054,1.14064,8400000.0
2008-01-24 04:34:00,1.14138,1.14138,1.14076,1.141,18800000.0
2008-01-24 04:35:00,1.14077,1.14087,1.14072,1.14072,7400000.0
2008-01-24 04:36:00,1.14077,1.14092,1.14064,1.14092,16000000.0
2008-01-24 04:37:00,1.14112,1.14139,1.14102,1.14128,18800000.0
2008-01-24 04:38:00,1.14131,1.14169,1.14125,1.14167,20200000.0
2008-01-24 04:39:00,1.14157,1.14213,1.14144,1.14152,27400000.0
2008-01-24 04:40:00,1.14152,1.14152,1.14059,1.14078,6800000.0
2008-01-24 04:41:00,1.14087,1.14097,1.14082,1.14083,18000000.0
2008-01-24 04:42:00,1.14081,1.14149,1.14081,1.14112,11800000.0
2008-01-24 04:43:00,1.14119,1.14141,1.14086,1.14114,16400000.0
2008-01-24 04:44:00,1.14081,1.14161,1.14081,1.14161,16200000.0
2008-01-24 04:45:00,1.14149,1.14186,1.14149,1.14186,16200000.0
2008-01-24 04:46:00,1.14223,1.14248,1.14208,1.14232,17800000.0
2008-01-24 04:47:00,1.1419,1.14209,1.14144,1.14182,18000000.0
2008-01-24 04:48:00,1.14173,1.14212,1.14173,1.14195,16400000.0
2008-01-24 04:49:00,1.14185,1.14209,1.14162,1.14162,21400000.0
2008-01-24 04:50:00,1.14182,1.14189,1.14133,1.14144,19400000.0
2008-01-24 04:51:00,1.1412,1.14132,1.1412,1.14126,9800000.0
2008-01-24 04:52:00,1.14132,1.14144,1.14121,1.14144,4600000.0
2008-01-24 04:53:00,1.14165,1.14165,1.14113,1.14134,14600000.0
2008-01-24 04:54:00,1.14183,1.14194,1.14165,1.14165,9000000.0
2008-01-24 04:55:00,1.14188,1.14188,1.14168,1.14168,13800000.0
2008-01-24 04:56:00,1.14151,1.14165,1.14124,1.14165,23400000.0
2008-01-24 04:57:00,1.14146,1.14163,1.14144,1.14146,10800000.0
2008-01-24 04:58:00,1.14178,1.14215,1.14178,1.14201,18200000.0
2008-01-24 04:59:00,1.14224,1.14229,1.142,1.14204,23600000.0
2008-01-24 05:00:00,1.14212,1.1422,1.14195,1.14202,11000000.0
2008-01-24 05:01:00,1.14233,1.14276,1.14229,1.14256,13000000.0
2008-01-24 05:02:00,1.14251,1.14288,1.14251,1.14255,21800000.0
2008-01-24 05:03:00,1.14279,1.14279,1.14269,1.14276,16800000.0
2008-01-24 05:04:00,1.14251,1.14294,1.14227,1.14227,9800000.0
2008-01-24 05:05:00,1.14179,1.14179,1.14125,1.14146,16000000.0
2008-01-24 05:06:00,1.14174,1.14208,1.14174,1.14199,17000000.0
2008-01-24 05:07:00,1.1428,1.1428,1.14193,1.14193,9600000.0
2008-01-24 05:08:00,1.14239,1.14276,1.14221,1.14248,14000000.0
2008-01-24 05:09:00,1.14276,1.14278,1.14247,1.14272,6800000.0
2008-01-24 05:10:00,1.14281,1.14313,1.14281,1.14281,12200000.0
2008-01-24 05:11:00,1.14296,1.14296,1.14259,1.1426,15800000.0
2008-01-24 05:12:00,1.142,1.1425,1.1418,1.1418,14800000.0
2008-01-24 05:13:00,1.14308,1.14308,1.14223,1.14252,14800000.0
2008-01-24 05:14:00,1.14273,1.14305,1.14238,1.14252,15400000.0
2008-01-24 05:15:00,1.14253,1.14291,1.14252,1.14252,13000000.0
2008-01-24 05:16:00,1.1423,1.14276,1.1423,1.14267,22200000.0
2008-01-24 05:17:00,1.14259,1.14282,1.14241,1.14258,9600000.0
2008-01-24 05:18:00,1.14265,1.14265,1.14235,1.14244,17000000.0
2008-01-24 05:19:00,1.1417,1.142,1.1416,1.1416,22000000.0
2008-01-24 05:20:00,1.1418,1.142,1.1415,1.1417,22000000.0
2008-01-24 05:21:00,1.14256,1.14264,1.14229,1.14249,22000000.0
2008-01-24 05:22:00,1.14265,1.14283,1.14251,1.14266,12600000.0
2008-01-24 05:23:00,1.14278,1.14278,1.14213,1.14252,20200000.0
2008-01-24 05:24:00,1.14259,1.14276,1.14218,1.14218,9400000.0
2008-01-24 05:25:00,1.14262,1.14289,1.14237,1.14243,11600000.0
2008-01-24 05:26:00,1.14272,1.14272,1.14219,1.14219,9000000.0
2008-01-24 05:27:00,1.14274,1.14294,1.14235,1.14294,16200000.0
2008-01-24 05:28:00,1.14259,1.14287,1.1425,1.14269,11600000.0
2008-01-24 05:29:00,1.14238,1.14259,1.14225,1.14259,10600000.0
2008-01-24 05:30:00,1.14262,1.14266,1.1423,1.14258,8400000.0
2008-01-24 05:31:00,1.14217,1.14257,1.14217,1.14226,12000000.0
2008-01-24 05:32:00,1.14236,1.14236,1.14216,1.14234,12400000.0
2008-01-24 05:33:00,1.14248,1.14268,1.14194,1.14232,26800000.0
2008-01-24 05:34:00,1.14223,1.14223,1.14189,1.14216,14400000.0
2008-01-24 05:35:00,1.14245,1.1427,1.14212,1.1425,9000000.0
2008-01-24 05:36:00,1.14285,1.14285,1.14232,1.14232,17600000.0
2008-01-24 05:37:00,1.141,1.1416,1.141,1.1412,16600000.0
2008-01-24 05:38:00,1.1411,1.1411,1.1404,1.1408,16600000.0
2008-01-24 05:39:00,1.1422,1.1426,1.14204,1.1426,16600000.0
2008-01-24 05:40:00,1.14224,1.14251,1.14224,1.14242,15800000.0
2008-01-24 05:41:00,1.14258,1.14258,1.14206,1.14206,11200000.0
2008-01-24 05:42:00,1.1411,1.1412,1.1408,1.1412,10800000.0
2008-01-24 05:43:00,1.14184,1.14205,1.14172,1.14205,10800000.0
2008-01-24 05:44:00,1.14213,1.14213,1.14199,1.14199,10400000.0
2008-01-24 05:45:00,1.14236,1.14292,1.1418,1.14292,22400000.0
2008-01-24 05:46:00,1.14253,1.14253,1.14202,1.14205,17000000.0
2008-01-24 05:47:00,1.14229,1.1425,1.1422,1.14224,11400000.0
2008-01-24 05:48:00,1.14201,1.14252,1.14201,1.14231,6800000.0
2008-01-24 05:49:00,1.14238,1.14242,1.14199,1.14229,11800000.0
2008-01-24 05:50:00,1.14209,1.1424,1.14207,1.14209,14200000.0
2008-01-24 05:51:00,1.14211,1.14211,1.14137,1.14137,18000000.0
2008-01-24 05:52:00,1.14213,1.14213,1.14175,1.14206,15600000.0
2008-01-24 05:53:00,1.14197,1.14262,1.14197,1.14262,14600000.0
2008-01-24 05:54:00,1.1423,1.14256,1.14211,1.14256,21200000.0
2008-01-24 05:55:00,1.14246,1.14281,1.14244,1.14253,25000000.0
2008-01-24 05:56:00,1.14243,1.14256,1.14227,1.14244,22200000.0
2008-01-24 05:57:00,1.14271,1.14293,1.14271,1.14271,14800000.0
2008-01-24 05:58:00,1.14271,1.14315,1.14251,1.14251,7400000.0
2008-01-24 05:59:00,1.1412,1.1412,1.1406,1.1406,14800000.0
2008-01-24 06:00:00,1.14272,1.14301,1.14247,1.14247,14800000.0
2008-01-24 06:01:00,1.14231,1.14259,1.1421,1.14259,10800000.0
2008-01-24 06:02:00,1.1404,1.1406,1.1404,1.1406,9800000.0
2008-01-24 06:03:00,1.14238,1.14267,1.14225,1.14259,9800000.0
2008-01-24 06:04:00,1.1425,1.14272,1.14216,1.14242,14200000.0
2008-01-24 06:05:00,1.14247,1.14269,1.14231,1.14231,14000000.0
2008-01-24 06:06:00,1.14245,1.1427,1.14225,1.14236,11400000.0
2008-01-24 06:07:00,1.14234,1.14245,1.14199,1.142,15200000.0
2008-01-24 06:08:00,1.14221,1.14225,1.14196,1.14198,11800000.0
2008-01-24 06:09:00,1.1419,1.14204,1.1419,1.14204,18000000.0
2008-01-24 06:10:00,1.14156,1.14205,1.14156,1.14199,11800000.0
2008-01-24 06:11:00,1.14166,1.14184,1.14157,1.14157,12200000.0
2008-01-24 06:12:00,1.14158,1.14174,1.14134,1.14134,12200000.0
2008-01-24 06:13:00,1.14161,1.14169,1.14134,1.14134,14000000.0
2008-01-24 06:14:00,1.1413,1.14176,1.1413,1.14146,11400000.0
2008-01-24 06:15:00,1.14136,1.14153,1.14123,1.14153,16200000.0
2008-01-24 06:16:00,1.14181,1.14181,1.14127,1.14149,33200000.0
2008-01-24 06:17:00,1.1417,1.14176,1.14153,1.14153,7200000.0
2008-01-24 06:18:00,1.14156,1.14164,1.14138,1.14154,8600000.0
2008-01-24 06:19:00,1.14121,1.14132,1.14104,1.14104,11400000.0
2008-01-24 06:20:00,1.14119,1.1415,1.14096,1.14125,25000000.0
2008-01-24 06:21:00,1.14104,1.14127,1.14097,1.14127,13200000.0
2008-01-24 06:22:00,1.14109,1.14137,1.14083,1.14092,11600000.0
2008-01-24 06:23:00,1.1406,1.1406,1.1404,1.1406,11600000.0
2008-01-24 06:24:00,1.1409,1.14149,1.1409,1.14149,11600000.0
2008-01-24 06:25:00,1.14163,1.14163,1.14092,1.1411,35200000.0
2008-01-24 06:26:00,1.14117,1.1413,1.14113,1.1413,9800000.0
2008-01-24 06:27:00,1.14132,1.14134,1.14113,1.14113,8800000.0
2008-01-24 06:28:00,1.1409,1.14134,1.14077,1.14077,11200000.0
2008-01-24 06:29:00,1.14091,1.14091,1.14013,1.14013,9000000.0
2008-01-24 06:30:00,1.14033,1.14033,1.1401,1.14013,6400000.0
2008-01-24 06:31:00,1.13995,1.1406,1.13995,1.14021,6800000.0
2008-01-24 06:32:00,1.1401,1.1404,1.1399,1.1404,19400000.0
2008-01-24 06:33:00,1.14052,1.14058,1.14041,1.14047,19400000.0
2008-01-24 06:34:00,1.14024,1.14039,1.14024,1.14029,4200000.0
2008-01-24 06:35:00,1.14078,1.14102,1.14028,1.14028,8400000.0
2008-01-24 06:36:00,1.14052,1.14077,1.14052,1.1407,19400000.0
2008-01-24 06:37:00,1.14102,1.14122,1.14079,1.14088,11000000.0
2008-01-24 06:38:00,1.14016,1.14047,1.14016,1.14045,9800000.0
2008-01-24 06:39:00,1.14082,1.14082,1.14049,1.14065,7200000.0
2008-01-24 06:40:00,1.14068,1.14073,1.14013,1.14013,13600000.0
2008-01-24 06:41:00,1.14042,1.1408,1.14042,1.1408,7400000.0
2008-01-24 06:42:00,1.14062,1.14116,1.14062,1.14064,23200000.0
2008-01-24 06:43:00,1.14,1.14,1.1399,1.14,18000000.0
2008-01-24 06:44:00,1.1402,1.1402,1.1401,1.1401,18000000.0
2008-01-24 06:45:00,1.1407,1.14077,1.14042,1.14046,18000000.0
2008-01-24 06:46:00,1.14047,1.14047,1.14036,1.14038,26000000.0
2008-01-24 06:47:00,1.14065,1.14105,1.1406,1.1406,13200000.0
2008-01-24 06:48:00,1.14056,1.14061,1.14028,1.14043,16600000.0
2008-01-24 06:49:00,1.14042,1.1408,1.14035,1.1408,17400000.0
2008-01-24 06:50:00,1.14036,1.14067,1.14017,1.14017,19400000.0
2008-01-24 06:51:00,1.14021,1.14033,1.14018,1.14026,26600000.0
2008-01-24 06:52:00,1.13996,1.14067,1.13986,1.14067,19400000.0
2008-01-24 06:53:00,1.13997,1.14027,1.13974,1.14027,20800000.0
2008-01-24 06:54:00,1.14042,1.14069,1.13987,1.13998,16200000.0
2008-01-24 06:55:00,1.14066,1.14066,1.14019,1.14043,17000000.0
2008-01-24 06:56:00,1.14016,1.14016,1.1395,1.1395,11800000.0
2008-01-24 06:57:00,1.13999,1.14031,1.13992,1.14031,10200000.0
2008-01-24 06:58:00,1.14029,1.14067,1.14028,1.14052,11200000.0
2008-01-24 06:59:00,1.14055,1.14055,1.14028,1.14035,15200000.0
2008-01-24 07:00:00,1.13964,1.14037,1.13964,1.14022,18200000.0
2008-01-24 07:01:00,1.14028,1.14033,1.13988,1.14033,14400000.0
2008-01-24 07:02:00,1.14006,1.14033,1.13988,1.14019,9000000.0
2008-01-24 07:03:00,1.13995,1.14046,1.1399,1.14009,26000000.0
2008-01-24 07:04:00,1.13974,1.14019,1.13946,1.13948,11600000.0
2008-01-24 07:05:00,1.13978,1.13989,1.13943,1.13977,21800000.0
2008-01-24 07:06:00,1.13977,1.14005,1.13946,1.13946,17600000.0
2008-01-24 07:07:00,1.13982,1.13982,1.13921,1.13951,9400000.0
2008-01-24 07:08:00,1.13971,1.13996,1.1397,1.13994,19200000.0
2008-01-24 07:09:00,1.13981,1.13981,1.13951,1.13975,7200000.0
2008-01-24 07:10:00,1.14024,1.14032,1.14005,1.14032,10400000.0
2008-01-24 07:11:00,1.14,1.14023,1.14,1.14019,13200000.0
2008-01-24 07:12:00,1.14006,1.14036,1.14006,1.14025,17800000.0
2008-01-24 07:13:00,1.14003,1.14023,1.13988,1.13988,37600000.0
2008-01-24 07:14:00,1.13984,1.14035,1.13983,1.14035,10800000.0
2008-01-24 07:15:00,1.14004,1.1406,1.13986,1.1403,17600000.0
2008-01-24 07:16:00,1.13998,1.14022,1.13966,1.13966,10000000.0
2008-01-24 07:17:00,1.13976,1.13976,1.13936,1.13936,30400000.0
2008-01-24 07:18:00,1.13938,1.13986,1.13938,1.13986,21800000.0
2008-01-24 07:19:00,1.13968,1.13975,1.13937,1.13975,11200000.0
2008-01-24 07:20:00,1.13965,1.14005,1.13965,1.13991,16200000.0
2008-01-24 07:21:00,1.13948,1.13989,1.13948,1.13983,23000000.0
2008-01-24 07:22:00,1.13975,1.13999,1.13946,1.13946,12400000.0
2008-01-24 07:23:00,1.13986,1.14014,1.13953,1.14014,11600000.0
2008-01-24 07:24:00,1.14021,1.14027,1.13986,1.14017,14000000.0
2008-01-24 07:25:00,1.13935,1.13961,1.1393,1.13941,11400000.0
2008-01-24 07:26:00,1.1395,1.13957,1.13939,1.13941,14600000.0
2008-01-24 07:27:00,1.1403,1.1405,1.1403,1.1404,21000000.0
2008-01-24 07:28:00,1.13944,1.13951,1.13909,1.13951,21000000.0
2008-01-24 07:29:00,1.13937,1.14006,1.13932,1.14006,8000000.0
2008-01-24 07:30:00,1.14022,1.14022,1.13987,1.14015,23600000.0
2008-01-24 07:31:00,1.1398,1.13992,1.13975,1.13992,18000000.0
2008-01-24 07:32:00,1.13997,1.13997,1.1395,1.13956,11800000.0
2008-01-24 07:33:00,1.13966,1.14001,1.13951,1.13976,27400000.0
2008-01-24 07:34:00,1.14029,1.14029,1.13964,1.13974,19200000.0
2008-01-24 07:35:00,1.13967,1.13993,1.1395,1.13967,7400000.0
2008-01-24 07:36:00,1.13918,1.13959,1.13898,1.13929,25200000.0
2008-01-24 07:37:00,1.1395,1.13965,1.13919,1.13919,25000000.0
2008-01-24 07:38:00,1.13936,1.13992,1.13927,1.13992,11200000.0
2008-01-24 07:39:00,1.13952,1.13987,1.13925,1.13944,17200000.0
2008-01-24 07:40:00,1.13945,1.13945,1.13879,1.13879,7600000.0
2008-01-24 07:41:00,1.13896,1.13934,1.13892,1.13908,17600000.0
2008-01-24 07:42:00,1.13934,1.1398,1.13913,1.13913,16800000.0
2008-01-24 07:43:00,1.13947,1.13968,1.13929,1.13929,9000000.0
2008-01-24 07:44:00,1.13939,1.13976,1.13911,1.13951,18000000.0
2008-01-24 07:45:00,1.13976,1.14003,1.13951,1.14003,13200000.0
2008-01-24 07:46:00,1.13992,1.14007,1.1395,1.1395,13400000.0
2008-01-24 07:47:00,1.14036,1.14044,1.14009,1.14009,15400000.0
2008-01-24 07:48:00,1.14013,1.14035,1.14002,1.14004,5600000.0
2008-01-24 07:49:00,1.14,1.14032,1.14,1.14032,13200000.0
2008-01-24 07:50:00,1.14025,1.14035,1.1401,1.14024,22400000.0
2008-01-24 07:51:00,1.14016,1.14035,1.14004,1.14005,11000000.0
2008-01-24 07:52:00,1.14007,1.14068,1.14007,1.14038,9400000.0
2008-01-24 07:53:00,1.13988,1.14004,1.13976,1.13982,7400000.0
2008-01-24 07:54:00,1.13956,1.13995,1.13956,1.13995,13000000.0
2008-01-24 07:55:00,1.13949,1.13983,1.13949,1.13959,12200000.0
2008-01-24 07:56:00,1.13996,1.14025,1.13954,1.13954,18600000.0
2008-01-24 07:57:00,1.13975,1.13975,1.1393,1.13971,18800000.0
2008-01-24 07:58:00,1.13961,1.13985,1.13952,1.13985,5200000.0
2008-01-24 07:59:00,1.13961,1.13968,1.13924,1.13933,13800000.0
2008-01-24 08:00:00,1.13946,1.13979,1.13925,1.13979,10000000.0
2008-01-24 08:01:00,1.13958,1.13982,1.13947,1.13949,13800000.0
2008-01-24 08:02:00,1.13949,1.13949,1.13893,1.13893,8000000.0
2008-01-24 08:03:00,1.13902,1.13924,1.13902,1.13914,16200000.0
2008-01-24 08:04:00,1.13927,1.14018,1.13927,1.14018,32400000.0
2008-01-24 08:05:00,1.14032,1.14057,1.14018,1.14043,11600000.0
2008-01-24 08:06:00,1.1401,1.1401,1.13971,1.1399,11800000.0
2008-01-24 08:07:00,1.1395,1.1398,1.1395,1.1398,13200000.0
2008-01-24 08:08:00,1.13986,1.13986,1.13916,1.13943,13200000.0
2008-01-24 08:09:00,1.14,1.1402,1.14,1.1402,9600000.0
2008-01-24 08:10:00,1.13961,1.13997,1.13961,1.13991,9600000.0
2008-01-24 08:11:00,1.13986,1.1401,1.13986,1.14004,31600000.0
2008-01-24 08:12:00,1.1398,1.14025,1.13972,1.13993,18800000.0
2008-01-24 08:13:00,1.14028,1.14036,1.13991,1.14006,13000000.0
2008-01-24 08:14:00,1.14041,1.14045,1.14018,1.14018,16400000.0
2008-01-24 08:15:00,1.1394,1.1395,1.1394,1.1395,15600000.0
2008-01-24 08:16:00,1.1399,1.14,1.1399,1.14,15600000.0
2008-01-24 08:17:00,1.1399,1.14,1.1397,1.1399,15600000.0
2008-01-24 08:18:00,1.14066,1.14089,1.14042,1.14078,15600000.0
2008-01-24 08:19:00,1.1404,1.1406,1.14033,1.14056,5600000.0
2008-01-24 08:20:00,1.14018,1.14035,1.13977,1.14004,11600000.0
2008-01-24 08:21:00,1.1401,1.1401,1.1399,1.1399,17400000.0
2008-01-24 08:22:00,1.14004,1.14028,1.14,1.14014,17400000.0
2008-01-24 08:23:00,1.14024,1.14036,1.13999,1.13999,20600000.0
2008-01-24 08:24:00,1.14027,1.14054,1.13974,1.13974,8800000.0
2008-01-24 08:25:00,1.14004,1.14078,1.14001,1.14007,19800000.0
2008-01-24 08:26:00,1.14013,1.14013,1.13979,1.13997,26200000.0
2008-01-24 08:27:00,1.14,1.14008,1.13977,1.13989,20000000.0
2008-01-24 08:28:00,1.13973,1.14012,1.1393,1.1393,24000000.0
2008-01-24 08:29:00,1.1393,1.1398,1.13928,1.13941,29600000.0
2008-01-24 08:30:00,1.13945,1.1399,1.13945,1.13984,25800000.0
2008-01-24 08:31:00,1.14001,1.14001,1.13959,1.13979,15800000.0
2008-01-24 08:32:00,1.13972,1.13972,1.13926,1.13929,20200000.0
2008-01-24 08:33:00,1.13924,1.13941,1.13918,1.13941,9600000.0
2008-01-24 08:34:00,1.13907,1.13923,1.13907,1.13923,2600000.0
2008-01-24 08:35:00,1.13945,1.13986,1.13927,1.13938,8800000.0
2008-01-24 08:36:00,1.1393,1.1393,1.1392,1.1392,25000000.0
2008-01-24 08:37:00,1.13932,1.1395,1.139,1.139,25000000.0
2008-01-24 08:38:00,1.13923,1.13925,1.13879,1.13879,19000000.0
2008-01-24 08:39:00,1.13849,1.13911,1.13839,1.13893,13000000.0
2008-01-24 08:40:00,1.13875,1.13906,1.13827,1.13865,12800000.0
2008-01-24 08:41:00,1.1386,1.1386,1.13836,1.13846,13000000.0
2008-01-24 08:42:00,1.13882,1.13887,1.13847,1.1386,23600000.0
2008-01-24 08:43:00,1.13824,1.13912,1.13824,1.13912,25000000.0
2008-01-24 08:44:00,1.13904,1.13949,1.13882,1.13949,13200000.0
2008-01-24 08:45:00,1.13943,1.13972,1.13932,1.1394,21600000.0
2008-01-24 08:46:00,1.13974,1.13974,1.13949,1.13959,15400000.0
2008-01-24 08:47:00,1.13977,1.13977,1.1394,1.13953,9600000.0
2008-01-24 08:48:00,1.13951,1.13967,1.13924,1.13967,24000000.0
2008-01-24 08:49:00,1.1398,1.14011,1.1396,1.14011,24000000.0
2008-01-24 08:50:00,1.1397,1.13999,1.13961,1.13999,13200000.0
2008-01-24 08:51:00,1.13985,1.14007,1.13969,1.13972,18800000.0
2008-01-24 08:52:00,1.13955,1.13969,1.13939,1.13961,14000000.0
2008-01-24 08:53:00,1.13975,1.14006,1.13975,1.13981,11600000.0
2008-01-24 08:54:00,1.13965,1.13999,1.13943,1.13964,17600000.0
2008-01-24 08:55:00,1.13984,1.13984,1.13942,1.13971,11600000.0
2008-01-24 08:56:00,1.1402,1.1402,1.1399,1.1399,11200000.0
2008-01-24 08:57:00,1.13965,1.14029,1.13965,1.13977,11200000.0
2008-01-24 08:58:00,1.13974,1.14006,1.13974,1.13991,16400000.0
2008-01-24 08:59:00,1.13971,1.14009,1.13962,1.1399,30000000.0
2008-01-24 09:00:00,1.13993,1.14042,1.13993,1.14024,20200000.0
2008-01-24 09:01:00,1.1397,1.13999,1.13952,1.13985,18200000.0
2008-01-24 09:02:00,1.13975,1.14003,1.13934,1.14003,18800000.0
2008-01-24 09:03:00,1.1395,1.13989,1.1395,1.13973,8000000.0
2008-01-24 09:04:00,1.14002,1.14031,1.1397,1.14031,28200000.0
2008-01-24 09:05:00,1.13983,1.14009,1.13931,1.13939,10600000.0
2008-01-24 09:06:00,1.13954,1.13954,1.13843,1.13855,19600000.0
2008-01-24 09:07:00,1.13839,1.13947,1.13839,1.13947,8800000.0
2008-01-24 09:08:00,1.13961,1.13961,1.13908,1.13908,9600000.0
2008-01-24 09:09:00,1.13933,1.1397,1.13928,1.13954,14600000.0
2008-01-24 09:10:00,1.13915,1.13915,1.13851,1.1386,13400000.0
2008-01-24 09:11:00,1.13872,1.13905,1.13855,1.13871,12200000.0
2008-01-24 09:12:00,1.13855,1.13877,1.13841,1.13876,13000000.0
2008-01-24 09:13:00,1.13886,1.13897,1.1387,1.1387,14400000.0
2008-01-24 09:14:00,1.13863,1.13887,1.1385,1.13887,27800000.0
2008-01-24 09:15:00,1.13881,1.13916,1.13881,1.13894,6800000.0
2008-01-24 09:16:00,1.1391,1.1395,1.13898,1.13926,19800000.0
2008-01-24 09:17:00,1.13867,1.13941,1.13867,1.13941,15800000.0
2008-01-24 09:18:00,1.13902,1.1394,1.13898,1.13927,24400000.0
2008-01-24 09:19:00,1.13962,1.1398,1.13939,1.1396,15000000.0
2008-01-24 09:20:00,1.13975,1.13991,1.13929,1.13929,17800000.0
2008-01-24 09:21:00,1.13943,1.13943,1.13899,1.1392,10000000.0
2008-01-24 09:22:00,1.13933,1.13952,1.13887,1.13887,13400000.0
2008-01-24 09:23:00,1.13937,1.13963,1.13928,1.13928,16400000.0
2008-01-24 09:24:00,1.13957,1.13986,1.13933,1.13971,19600000.0
2008-01-24 09:25:00,1.1389,1.13897,1.13874,1.13892,16800000.0
2008-01-24 09:26:00,1.13883,1.13894,1.13855,1.13887,10600000.0
2008-01-24 09:27:00,1.13884,1.13884,1.13865,1.13865,18600000.0
2008-01-24 09:28:00,1.13882,1.13926,1.13875,1.13913,20200000.0
2008-01-24 09:29:00,1.13894,1.13919,1.13894,1.13894,12400000.0
2008-01-24 09:30:00,1.13896,1.13896,1.13847,1.13847,11800000.0
2008-01-24 09:31:00,1.13825,1.13937,1.13825,1.13937,7600000.0
2008-01-24 09:32:00,1.13893,1.13901,1.13832,1.13832,18800000.0
2008-01-24 09:33:00,1.13858,1.13937,1.13858,1.13902,13600000.0
2008-01-24 09:34:00,1.13908,1.1391,1.13836,1.13881,10000000.0
2008-01-24 09:35:00,1.13888,1.13907,1.13876,1.13876,10000000.0
2008-01-24 09:36:00,1.1389,1.13965,1.1389,1.13893,8800000.0
2008-01-24 09:37:00,1.13876,1.13876,1.13848,1.13857,15800000.0
2008-01-24 09:38:00,1.13866,1.13895,1.13853,1.13893,14000000.0
2008-01-24 09:39:00,1.13868,1.13868,1.13844,1.1385,9600000.0
2008-01-24 09:40:00,1.1385,1.13906,1.1385,1.13867,15200000.0
2008-01-24 09:41:00,1.13819,1.13877,1.13819,1.13867,10000000.0
2008-01-24 09:42:00,1.13822,1.13905,1.13822,1.13838,15600000.0
2008-01-24 09:43:00,1.13872,1.13948,1.13872,1.13948,15200000.0
2008-01-24 09:44:00,1.13932,1.13989,1.13912,1.13944,13200000.0
2008-01-24 09:45:00,1.1397,1.1397,1.13927,1.13927,13800000.0
2008-01-24 09:46:00,1.13906,1.13922,1.13872,1.13916,24000000.0
2008-01-24 09:47:00,1.13923,1.13951,1.13895,1.13937,11400000.0
2008-01-24 09:48:00,1.13919,1.13919,1.13869,1.13869,15800000.0
2008-01-24 09:49:00,1.13877,1.13935,1.13877,1.13929,11600000.0
2008-01-24 09:50:00,1.13904,1.13942,1.13904,1.1393,18600000.0
2008-01-24 09:51:00,1.13908,1.13922,1.13895,1.13895,10800000.0
2008-01-24 09:52:00,1.13877,1.13936,1.13861,1.13936,11800000.0
2008-01-24 09:53:00,1.13946,1.13957,1.13885,1.13952,22000000.0
2008-01-24 09:54:00,1.13892,1.1399,1.13892,1.1399,14800000.0
2008-01-24 09:55:00,1.13964,1.13983,1.13889,1.13889,11600000.0
2008-01-24 09:56:00,1.13909,1.13911,1.13897,1.13902,21600000.0
2008-01-24 09:57:00,1.13898,1.13963,1.13898,1.13938,18200000.0
2008-01-24 09:58:00,1.13917,1.13917,1.13839,1.13853,36200000.0
2008-01-24 09:59:00,1.13843,1.1388,1.13843,1.13875,12200000.0
2008-01-24 10:00:00,1.13931,1.14015,1.13931,1.14015,18000000.0
2008-01-24 10:01:00,1.14017,1.1404,1.14001,1.14015,24000000.0
2008-01-24 10:02:00,1.14018,1.14018,1.1389,1.13992,19200000.0
2008-01-24 10:03:00,1.13943,1.13952,1.13891,1.13891,10800000.0
2008-01-24 10:04:00,1.1388,1.13953,1.1388,1.13953,19400000.0
2008-01-24 10:05:00,1.13975,1.13975,1.13937,1.13938,15600000.0
2008-01-24 10:06:00,1.13961,1.13985,1.1391,1.13936,17800000.0
2008-01-24 10:07:00,1.13943,1.13943,1.13884,1.13887,23200000.0
2008-01-24 10:08:00,1.13872,1.13923,1.13872,1.1392,11600000.0
2008-01-24 10:09:00,1.13943,1.14003,1.13941,1.13981,24200000.0
2008-01-24 10:10:00,1.13954,1.14011,1.13954,1.13956,18400000.0
2008-01-24 10:11:00,1.13944,1.13971,1.13944,1.13971,16600000.0
2008-01-24 10:12:00,1.13991,1.14024,1.13988,1.14005,19400000.0
2008-01-24 10:13:00,1.1403,1.14059,1.14006,1.14038,11800000.0
2008-01-24 10:14:00,1.13993,1.13993,1.13882,1.13882,7000000.0
2008-01-24 10:15:00,1.13932,1.13965,1.13885,1.13965,14800000.0
2008-01-24 10:16:00,1.13973,1.13993,1.13955,1.13955,25000000.0
2008-01-24 10:17:00,1.13933,1.13976,1.13914,1.13914,12600000.0
2008-01-24 10:18:00,1.13951,1.13991,1.1393,1.13963,17200000.0
2008-01-24 10:19:00,1.13937,1.13963,1.13917,1.13917,19400000.0
2008-01-24 10:20:00,1.13897,1.13943,1.1389,1.13916,17600000.0
2008-01-24 10:21:00,1.13868,1.13972,1.13868,1.13957,24000000.0
2008-01-24 10:22:00,1.13945,1.13962,1.1391,1.13923,11600000.0
2008-01-24 10:23:00,1.13932,1.13984,1.13932,1.13947,12200000.0
2008-01-24 10:24:00,1.13946,1.1401,1.13941,1.13965,10800000.0
2008-01-24 10:25:00,1.13923,1.13971,1.13897,1.13934,15400000.0
2008-01-24 10:26:00,1.13958,1.1397,1.13943,1.13944,17800000.0
2008-01-24 10:27:00,1.13977,1.13977,1.13838,1.13888,16000000.0
2008-01-24 10:28:00,1.13912,1.13977,1.13912,1.13933,21400000.0
2008-01-24 10:29:00,1.13948,1.14014,1.13943,1.13966,21600000.0
2008-01-24 10:30:00,1.13979,1.13989,1.13961,1.13979,17200000.0
2008-01-24 10:31:00,1.13983,1.1401,1.13977,1.14002,8200000.0
2008-01-24 10:32:00,1.13993,1.14018,1.13962,1.13962,8400000.0
2008-01-24 10:33:00,1.1393,1.14001,1.1393,1.13958,20200000.0
2008-01-24 10:34:00,1.13899,1.13966,1.13899,1.13943,14000000.0
2008-01-24 10:35:00,1.13919,1.13919,1.13864,1.1391,20800000.0
2008-01-24 10:36:00,1.13927,1.13934,1.13864,1.1387,17000000.0
2008-01-24 10:37:00,1.1387,1.13883,1.13849,1.13855,20600000.0
2008-01-24 10:38:00,1.1387,1.1387,1.13819,1.13842,15200000.0
2008-01-24 10:39:00,1.13797,1.13843,1.13787,1.13798,11800000.0
2008-01-24 10:40:00,1.13832,1.13855,1.13799,1.13811,28200000.0
2008-01-24 10:41:00,1.13784,1.13838,1.13784,1.13796,25400000.0
2008-01-24 10:42:00,1.13789,1.13827,1.13777,1.13827,16600000.0
2008-01-24 10:43:00,1.13824,1.13883,1.13823,1.13854,14800000.0
2008-01-24 10:44:00,1.13883,1.13883,1.13842,1.1386,9800000.0
2008-01-24 10:45:00,1.13847,1.13851,1.13812,1.13812,8800000.0
2008-01-24 10:46:00,1.13823,1.13852,1.13816,1.1383,12800000.0
2008-01-24 10:47:00,1.13785,1.13792,1.13734,1.13765,12400000.0
2008-01-24 10:48:00,1.1384,1.1384,1.13761,1.13827,16800000.0
2008-01-24 10:49:00,1.13733,1.13816,1.13713,1.13792,16600000.0
2008-01-24 10:50:00,1.13797,1.13797,1.13754,1.13754,7200000.0
2008-01-24 10:51:00,1.13778,1.13778,1.13731,1.13734,11600000.0
2008-01-24 10:52:00,1.13772,1.13819,1.13769,1.13794,17000000.0
2008-01-24 10:53:00,1.13778,1.1379,1.13758,1.13765,15600000.0
2008-01-24 10:54:00,1.13749,1.13834,1.13749,1.13834,11200000.0
2008-01-24 10:55:00,1.13815,1.13851,1.13795,1.13811,20400000.0
2008-01-24 10:56:00,1.13836,1.13897,1.13818,1.13883,22200000.0
2008-01-24 10:57:00,1.13865,1.13934,1.13865,1.13892,13400000.0
2008-01-24 10:58:00,1.13911,1.13911,1.13845,1.13875,10800000.0
2008-01-24 10:59:00,1.13849,1.13895,1.13826,1.1383,20200000.0
2008-01-24 11:00:00,1.13885,1.13896,1.13852,1.13886,21600000.0
2008-01-24 11:01:00,1.13847,1.13877,1.13835,1.13874,11600000.0
2008-01-24 11:02:00,1.1383,1.13846,1.13787,1.13817,10600000.0
2008-01-24 11:03:00,1.13829,1.13839,1.13776,1.13804,13200000.0
2008-01-24 11:04:00,1.13812,1.13876,1.13812,1.13856,22400000.0
2008-01-24 11:05:00,1.13834,1.13862,1.13774,1.13824,11000000.0
2008-01-24 11:06:00,1.13834,1.13856,1.13798,1.13831,14000000.0
2008-01-24 11:07:00,1.13852,1.13912,1.13805,1.1386,20000000.0
2008-01-24 11:08:00,1.13846,1.13864,1.13835,1.13839,17400000.0
2008-01-24 11:09:00,1.13818,1.13846,1.13804,1.13825,15800000.0
2008-01-24 11:10:00,1.13827,1.13851,1.13805,1.13807,14600000.0
2008-01-24 11:11:00,1.13804,1.13907,1.13804,1.13846,16000000.0
2008-01-24 11:12:00,1.13859,1.13876,1.1385,1.1385,14000000.0
2008-01-24 11:13:00,1.13859,1.13895,1.13841,1.13867,23800000.0
2008-01-24 11:14:00,1.13914,1.13936,1.13905,1.13914,25600000.0
2008-01-24 11:15:00,1.13904,1.13935,1.13894,1.13923,15600000.0
2008-01-24 11:16:00,1.13933,1.1397,1.13933,1.13958,18000000.0
2008-01-24 11:17:00,1.13964,1.13975,1.1394,1.1394,10600000.0
2008-01-24 11:18:00,1.13926,1.13943,1.13916,1.1393,10200000.0
2008-01-24 11:19:00,1.13973,1.13973,1.13885,1.13922,12000000.0
2008-01-24 11:20:00,1.13943,1.13964,1.13943,1.13958,21400000.0
2008-01-24 11:21:00,1.13996,1.14002,1.13943,1.13962,18000000.0
2008-01-24 11:22:00,1.13979,1.14009,1.13949,1.1395,22600000.0
2008-01-24 11:23:00,1.13997,1.14014,1.13969,1.14014,10400000.0
2008-01-24 11:24:00,1.14009,1.14025,1.14008,1.14024,13600000.0
2008-01-24 11:25:00,1.13997,1.1401,1.13925,1.1401,18200000.0
2008-01-24 11:26:00,1.13974,1.13974,1.13932,1.13932,15400000.0
2008-01-24 11:27:00,1.13947,1.13947,1.13919,1.1392,19800000.0
2008-01-24 11:28:00,1.13947,1.13995,1.13928,1.13928,15800000.0
2008-01-24 11:29:00,1.13944,1.13996,1.13936,1.13982,14600000.0
2008-01-24 11:30:00,1.13972,1.1401,1.13945,1.13945,15600000.0
2008-01-24 11:31:00,1.13949,1.14004,1.13949,1.14004,20800000.0
2008-01-24 11:32:00,1.13989,1.1399,1.13968,1.1399,12000000.0
2008-01-24 11:33:00,1.1366,1.137,1.1364,1.1369,14600000.0
2008-01-24 11:34:00,1.13949,1.13996,1.13932,1.13932,14600000.0
2008-01-24 11:35:00,1.1402,1.14023,1.13984,1.13984,15800000.0
2008-01-24 11:36:00,1.14018,1.14018,1.13965,1.13965,10800000.0
2008-01-24 11:37:00,1.13963,1.13978,1.13963,1.13978,12400000.0
2008-01-24 11:38:00,1.1394,1.13945,1.13886,1.13945,15800000.0
2008-01-24 11:39:00,1.13918,1.13936,1.13899,1.13922,13200000.0
2008-01-24 11:40:00,1.13863,1.13868,1.13786,1.13786,17600000.0
2008-01-24 11:41:00,1.13862,1.13862,1.13809,1.13847,10400000.0
2008-01-24 11:42:00,1.13853,1.13867,1.1383,1.13866,30600000.0
2008-01-24 11:43:00,1.13861,1.13886,1.13841,1.13886,16200000.0
2008-01-24 11:44:00,1.13859,1.13859,1.13785,1.13791,16000000.0
2008-01-24 11:45:00,1.13778,1.13778,1.1372,1.13724,11200000.0
2008-01-24 11:46:00,1.13697,1.13744,1.13691,1.13691,13800000.0
2008-01-24 11:47:00,1.1363,1.1369,1.1361,1.1361,11000000.0
2008-01-24 11:48:00,1.13704,1.13762,1.13704,1.13718,11000000.0
2008-01-24 11:49:00,1.13726,1.13743,1.13705,1.13734,11600000.0
2008-01-24 11:50:00,1.13753,1.13776,1.13728,1.13728,12600000.0
2008-01-24 11:51:00,1.1356,1.1363,1.1356,1.1363,18600000.0
2008-01-24 11:52:00,1.13744,1.13781,1.13733,1.13781,18600000.0
2008-01-24 11:53:00,1.13779,1.13779,1.13712,1.13712,19800000.0
2008-01-24 11:54:00,1.13742,1.13764,1.13694,1.13694,9400000.0
2008-01-24 11:55:00,1.13782,1.13813,1.13753,1.13753,24200000.0
2008-01-24 11:56:00,1.13772,1.13804,1.13772,1.13797,14400000.0
2008-01-24 11:57:00,1.13767,1.13767,1.13723,1.1376,18000000.0
2008-01-24 11:58:00,1.13782,1.13812,1.13775,1.13808,20400000.0
2008-01-24 11:59:00,1.13845,1.13854,1.13815,1.13817,17000000.0
2008-01-24 12:00:00,1.13841,1.13863,1.13781,1.13798,12800000.0
2008-01-24 12:01:00,1.13783,1.13783,1.13728,1.13745,6600000.0
2008-01-24 12:02:00,1.13733,1.13733,1.13679,1.13689,12200000.0
2008-01-24 12:03:00,1.13667,1.137,1.13651,1.13657,20600000.0
2008-01-24 12:04:00,1.13642,1.13691,1.13628,1.13655,12000000.0
2008-01-24 12:05:00,1.1367,1.13688,1.13648,1.13688,9000000.0
2008-01-24 12:06:00,1.13723,1.13736,1.13699,1.13713,11000000.0
2008-01-24 12:07:00,1.13687,1.13687,1.13614,1.13614,14200000.0
2008-01-24 12:08:00,1.13701,1.13701,1.13653,1.13688,12400000.0
2008-01-24 12:09:00,1.13705,1.13705,1.13649,1.13649,22600000.0
2008-01-24 12:10:00,1.13638,1.13691,1.13638,1.13664,11000000.0
2008-01-24 12:11:00,1.13655,1.13657,1.13624,1.13633,10200000.0
2008-01-24 12:12:00,1.13658,1.13663,1.13609,1.13644,9200000.0
2008-01-24 12:13:00,1.13676,1.13704,1.13654,1.13674,16600000.0
2008-01-24 12:14:00,1.1371,1.1371,1.13627,1.13667,7800000.0
2008-01-24 12:15:00,1.13647,1.13725,1.13641,1.13653,10400000.0
2008-01-24 12:16:00,1.13659,1.13683,1.13628,1.13628,10800000.0
2008-01-24 12:17:00,1.13639,1.13662,1.13623,1.13661,11600000.0
2008-01-24 12:18:00,1.13672,1.13718,1.13672,1.13712,21800000.0
2008-01-24 12:19:00,1.13729,1.13751,1.13729,1.13741,27200000.0
2008-01-24 12:20:00,1.13731,1.13742,1.13719,1.13742,10600000.0
2008-01-24 12:21:00,1.13756,1.13756,1.13702,1.13739,14800000.0
2008-01-24 12:22:00,1.13742,1.13752,1.13722,1.13751,23400000.0
2008-01-24 12:23:00,1.13712,1.13755,1.13691,1.13731,15600000.0
2008-01-24 12:24:00,1.13721,1.1376,1.13714,1.13746,16000000.0
2008-01-24 12:25:00,1.1364,1.1364,1.1362,1.1362,12400000.0
2008-01-24 12:26:00,1.13738,1.13738,1.13662,1.13666,12400000.0
2008-01-24 12:27:00,1.13678,1.13678,1.13564,1.13605,16400000.0
2008-01-24 12:28:00,1.13583,1.13604,1.1355,1.1355,24400000.0
2008-01-24 12:29:00,1.13564,1.13593,1.13554,1.13572,21600000.0
2008-01-24 12:30:00,1.13588,1.13625,1.13585,1.13602,18800000.0
2008-01-24 12:31:00,1.13593,1.13603,1.13589,1.13603,16600000.0
2008-01-24 12:32:00,1.13605,1.13605,1.13552,1.13592,115800000.0
2008-01-24 12:33:00,1.13644,1.13644,1.13616,1.13619,22000000.0
2008-01-24 12:34:00,1.13625,1.13651,1.13621,1.13643,9600000.0
2008-01-24 12:35:00,1.13666,1.13666,1.13615,1.13626,39000000.0
2008-01-24 12:36:00,1.13593,1.13604,1.13521,1.13521,11200000.0
2008-01-24 12:37:00,1.13553,1.13621,1.13547,1.13578,17600000.0
2008-01-24 12:38:00,1.1355,1.13579,1.13525,1.13572,13800000.0
2008-01-24 12:39:00,1.13586,1.13601,1.13554,1.13576,7800000.0
2008-01-24 12:40:00,1.13577,1.13577,1.13532,1.13532,12000000.0
2008-01-24 12:41:00,1.13501,1.13509,1.13449,1.13509,16800000.0
2008-01-24 12:42:00,1.13528,1.13528,1.13473,1.13506,8200000.0
2008-01-24 12:43:00,1.13508,1.13531,1.13501,1.13501,12200000.0
2008-01-24 12:44:00,1.13561,1.13586,1.1354,1.13586,12000000.0
2008-01-24 12:45:00,1.13618,1.13639,1.13595,1.13603,17200000.0
2008-01-24 12:46:00,1.13614,1.13635,1.13591,1.13635,17200000.0
2008-01-24 12:47:00,1.13597,1.13638,1.13562,1.13579,6800000.0
2008-01-24 12:48:00,1.13539,1.13539,1.13482,1.13494,16200000.0
2008-01-24 12:49:00,1.13511,1.1358,1.13511,1.13566,9400000.0
2008-01-24 12:50:00,1.13552,1.13585,1.13528,1.13544,23600000.0
2008-01-24 12:51:00,1.13509,1.13588,1.13506,1.13528,28800000.0
2008-01-24 12:52:00,1.13561,1.13584,1.1356,1.13561,11600000.0
2008-01-24 12:53:00,1.13573,1.13625,1.13573,1.13614,86400000.0
2008-01-24 12:54:00,1.13602,1.13623,1.13592,1.13607,18800000.0
2008-01-24 12:55:00,1.13612,1.13642,1.13612,1.13631,12400000.0
2008-01-24 12:56:00,1.13636,1.1372,1.1362,1.1372,10000000.0
2008-01-24 12:57:00,1.13733,1.13733,1.13662,1.13675,16200000.0
2008-01-24 12:58:00,1.13673,1.13689,1.13673,1.13678,22000000.0
2008-01-24 12:59:00,1.13655,1.13667,1.13631,1.13646,9600000.0
2008-01-24 13:00:00,1.1363,1.13637,1.13601,1.13601,14000000.0
2008-01-24 13:01:00,1.13608,1.1361,1.13551,1.13573,10000000.0
2008-01-24 13:02:00,1.13607,1.13617,1.13563,1.13563,24800000.0
2008-01-24 13:03:00,1.13616,1.13626,1.13573,1.13626,26600000.0
2008-01-24 13:04:00,1.13682,1.13682,1.13601,1.13648,11000000.0
2008-01-24 13:05:00,1.13661,1.13661,1.13577,1.13628,15000000.0
2008-01-24 13:06:00,1.13557,1.13557,1.13524,1.13524,14400000.0
2008-01-24 13:07:00,1.13459,1.13501,1.13445,1.1345,15000000.0
2008-01-24 13:08:00,1.13486,1.13527,1.13483,1.13487,70400000.0
2008-01-24 13:09:00,1.13482,1.13528,1.13482,1.13501,10600000.0
2008-01-24 13:10:00,1.13557,1.13635,1.13541,1.13635,20400000.0
2008-01-24 13:11:00,1.13571,1.13599,1.13571,1.13594,11800000.0
2008-01-24 13:12:00,1.13595,1.13612,1.13588,1.13588,39000000.0
2008-01-24 13:13:00,1.13601,1.13626,1.13593,1.1361,11800000.0
2008-01-24 13:14:00,1.13584,1.13613,1.13584,1.13613,6800000.0
2008-01-24 13:15:00,1.1357,1.13621,1.1357,1.1358,10000000.0
2008-01-24 13:16:00,1.13565,1.13565,1.1352,1.1352,12200000.0
2008-01-24 13:17:00,1.13578,1.1365,1.13578,1.13623,14600000.0
2008-01-24 13:18:00,1.13624,1.13668,1.1361,1.13668,19800000.0
2008-01-24 13:19:00,1.13646,1.13646,1.13556,1.13563,11600000.0
2008-01-24 13:20:00,1.13616,1.13657,1.13616,1.13643,8000000.0
2008-01-24 13:21:00,1.13628,1.13653,1.13604,1.13633,22000000.0
2008-01-24 13:22:00,1.13633,1.13667,1.13605,1.13667,23200000.0
2008-01-24 13:23:00,1.13598,1.13598,1.13587,1.13587,4000000.0
2008-01-24 13:24:00,1.13568,1.13581,1.13553,1.13581,15400000.0
2008-01-24 13:25:00,1.13589,1.1365,1.13589,1.13599,17000000.0
2008-01-24 13:26:00,1.13649,1.13649,1.13594,1.13615,12800000.0
2008-01-24 13:27:00,1.13613,1.13631,1.13598,1.13604,9800000.0
2008-01-24 13:28:00,1.13602,1.13633,1.13602,1.13615,104000000.0
2008-01-24 13:29:00,1.13666,1.13666,1.13621,1.13638,27000000.0
2008-01-24 13:30:00,1.13619,1.13673,1.13618,1.13673,29600000.0
2008-01-24 13:31:00,1.13666,1.13716,1.13631,1.13645,14000000.0
2008-01-24 13:32:00,1.13652,1.13693,1.13618,1.13693,18400000.0
2008-01-24 13:33:00,1.13644,1.13644,1.13639,1.13642,4600000.0
2008-01-24 13:34:00,1.1364,1.1364,1.13632,1.13632,6800000.0
2008-01-24 13:35:00,1.13606,1.13613,1.13596,1.13603,11200000.0
2008-01-24 13:36:00,1.13625,1.13648,1.13625,1.1364,12200000.0
2008-01-24 13:37:00,1.1362,1.13682,1.13602,1.13682,23000000.0
2008-01-24 13:38:00,1.13665,1.13688,1.13633,1.13665,10000000.0
2008-01-24 13:39:00,1.13679,1.13679,1.13566,1.13603,17600000.0
2008-01-24 13:40:00,1.13651,1.13651,1.13631,1.13651,6800000.0
2008-01-24 13:41:00,1.13657,1.13672,1.13633,1.13668,13200000.0
2008-01-24 13:42:00,1.13681,1.13708,1.13671,1.13677,15800000.0
2008-01-24 13:43:00,1.13639,1.13659,1.13618,1.13623,21400000.0
2008-01-24 13:44:00,1.13713,1.13713,1.13644,1.13664,20800000.0
2008-01-24 13:45:00,1.13656,1.13718,1.1361,1.13646,20600000.0
2008-01-24 13:46:00,1.13605,1.13615,1.13579,1.13579,14200000.0
2008-01-24 13:47:00,1.13577,1.13577,1.13494,1.13494,13800000.0
2008-01-24 13:48:00,1.13501,1.13514,1.13465,1.13474,15800000.0
2008-01-24 13:49:00,1.13508,1.13513,1.13438,1.13513,14600000.0
2008-01-24 13:50:00,1.13474,1.13524,1.13448,1.13524,18000000.0
2008-01-24 13:51:00,1.13521,1.13537,1.13479,1.13481,14600000.0
2008-01-24 13:52:00,1.13568,1.13582,1.1355,1.13582,8000000.0
2008-01-24 13:53:00,1.1359,1.13609,1.13565,1.13609,12400000.0
2008-01-24 13:54:00,1.13563,1.13593,1.13545,1.13569,14000000.0
2008-01-24 13:55:00,1.13539,1.1355,1.13522,1.13534,11600000.0
2008-01-24 13:56:00,1.13545,1.13585,1.13545,1.1357,16800000.0
2008-01-24 13:57:00,1.13592,1.13592,1.13549,1.13549,2600000.0
2008-01-24 13:58:00,1.13558,1.13583,1.13535,1.13582,20200000.0
2008-01-24 13:59:00,1.13522,1.13522,1.13487,1.13499,17400000.0
2008-01-24 14:00:00,1.13537,1.13564,1.13521,1.13563,26800000.0
2008-01-24 14:01:00,1.13582,1.1365,1.13562,1.13562,13200000.0
2008-01-24 14:02:00,1.13539,1.13584,1.13539,1.13578,30200000.0
2008-01-24 14:03:00,1.13555,1.13602,1.13546,1.1355,16800000.0
2008-01-24 14:04:00,1.13524,1.13562,1.13522,1.13551,10400000.0
2008-01-24 14:05:00,1.13565,1.13598,1.13562,1.13598,10200000.0
2008-01-24 14:06:00,1.13615,1.13639,1.13597,1.13597,8400000.0
2008-01-24 14:07:00,1.13553,1.13581,1.13538,1.13563,20200000.0
2008-01-24 14:08:00,1.13589,1.13595,1.1357,1.13595,17000000.0
2008-01-24 14:09:00,1.13561,1.13601,1.13561,1.13593,10600000.0
2008-01-24 14:10:00,1.13586,1.13588,1.13556,1.13556,10000000.0
2008-01-24 14:11:00,1.13556,1.13599,1.13538,1.13599,12200000.0
2008-01-24 14:12:00,1.13666,1.13666,1.13589,1.1361,17400000.0
2008-01-24 14:13:00,1.13646,1.13661,1.13575,1.13614,16200000.0
2008-01-24 14:14:00,1.13582,1.13591,1.13578,1.13589,11800000.0
2008-01-24 14:15:00,1.13603,1.13644,1.1358,1.13644,18800000.0
2008-01-24 14:16:00,1.13662,1.13695,1.13606,1.13624,16600000.0
2008-01-24 14:17:00,1.13645,1.13716,1.13613,1.13613,23000000.0
2008-01-24 14:18:00,1.13669,1.13699,1.13642,1.13674,28200000.0
2008-01-24 14:19:00,1.13713,1.13722,1.13682,1.13701,47000000.0
2008-01-24 14:20:00,1.13642,1.13671,1.13634,1.13671,33800000.0
2008-01-24 14:21:00,1.13634,1.13657,1.13624,1.13656,20000000.0
2008-01-24 14:22:00,1.13649,1.13685,1.13649,1.13685,10000000.0
2008-01-24 14:23:00,1.13625,1.13634,1.1356,1.13571,26800000.0
2008-01-24 14:24:00,1.13605,1.13653,1.13588,1.13588,7600000.0
2008-01-24 14:25:00,1.13637,1.13671,1.13616,1.13653,20800000.0
2008-01-24 14:26:00,1.13645,1.13657,1.13628,1.13628,25600000.0
2008-01-24 14:27:00,1.13608,1.13669,1.13606,1.13621,11200000.0
2008-01-24 14:28:00,1.13633,1.13668,1.13598,1.13631,23000000.0
2008-01-24 14:29:00,1.1357,1.13635,1.1357,1.13635,16800000.0
2008-01-24 14:30:00,1.13607,1.13607,1.13584,1.13597,12800000.0
2008-01-24 14:31:00,1.1361,1.13616,1.13588,1.13591,18800000.0
2008-01-24 14:32:00,1.13641,1.13661,1.1363,1.13639,9200000.0
2008-01-24 14:33:00,1.13608,1.13683,1.13608,1.13667,18800000.0
2008-01-24 14:34:00,1.13655,1.13655,1.13606,1.13627,14800000.0
2008-01-24 14:35:00,1.1362,1.13655,1.13604,1.13625,21200000.0
2008-01-24 14:36:00,1.13604,1.13622,1.13574,1.13597,13400000.0
2008-01-24 14:37:00,1.13642,1.13681,1.13608,1.13642,13600000.0
2008-01-24 14:38:00,1.13609,1.13635,1.13588,1.13635,13600000.0
2008-01-24 14:39:00,1.13627,1.13629,1.13609,1.13609,15400000.0
2008-01-24 14:40:00,1.13616,1.13681,1.13614,1.13681,12200000.0
2008-01-24 14:41:00,1.13657,1.13697,1.13628,1.13675,56000000.0
2008-01-24 14:42:00,1.13622,1.13654,1.13622,1.1365,17000000.0
2008-01-24 14:43:00,1.13608,1.13653,1.13585,1.13625,20000000.0
2008-01-24 14:44:00,1.13581,1.13613,1.13581,1.13594,21000000.0
2008-01-24 14:45:00,1.13586,1.1361,1.13579,1.13597,14200000.0
2008-01-24 14:46:00,1.13602,1.13618,1.13589,1.13589,19600000.0
2008-01-24 14:47:00,1.13547,1.13577,1.13526,1.13526,13200000.0
2008-01-24 14:48:00,1.13558,1.13597,1.13558,1.1356,10000000.0
2008-01-24 14:49:00,1.13588,1.13609,1.13569,1.13591,7600000.0
2008-01-24 14:50:00,1.13601,1.13624,1.13579,1.13579,9800000.0
2008-01-24 14:51:00,1.13585,1.13607,1.1357,1.1357,24600000.0
2008-01-24 14:52:00,1.13575,1.13646,1.13567,1.13646,27000000.0
2008-01-24 14:53:00,1.13609,1.1361,1.13564,1.13567,23200000.0
2008-01-24 14:54:00,1.13604,1.13604,1.13559,1.13576,20600000.0
2008-01-24 14:55:00,1.136,1.136,1.13542,1.13559,12400000.0
2008-01-24 14:56:00,1.13543,1.13565,1.1353,1.1354,14200000.0
2008-01-24 14:57:00,1.13551,1.1359,1.13549,1.13581,19400000.0
2008-01-24 14:58:00,1.1357,1.1357,1.1354,1.13552,9600000.0
2008-01-24 14:59:00,1.13556,1.1359,1.13532,1.13542,24400000.0
2008-01-24 15:00:00,1.13544,1.13586,1.1354,1.1355,13000000.0
2008-01-24 15:01:00,1.13509,1.13622,1.13509,1.13545,12800000.0
2008-01-24 15:02:00,1.1356,1.13594,1.1355,1.13553,15200000.0
2008-01-24 15:03:00,1.13562,1.13576,1.13548,1.13553,11400000.0
2008-01-24 15:04:00,1.13581,1.13594,1.13563,1.13589,9600000.0
2008-01-24 15:05:00,1.1364,1.1364,1.1357,1.1359,8600000.0
2008-01-24 15:06:00,1.13625,1.13637,1.13593,1.13601,8600000.0
2008-01-24 15:07:00,1.13605,1.13618,1.13583,1.13583,13600000.0
2008-01-24 15:08:00,1.13594,1.13623,1.13581,1.13621,21000000.0
2008-01-24 15:09:00,1.13629,1.13629,1.13606,1.13623,6800000.0
2008-01-24 15:10:00,1.13621,1.13629,1.13585,1.13629,10000000.0
2008-01-24 15:11:00,1.13687,1.13687,1.13631,1.13631,23600000.0
2008-01-24 15:12:00,1.13597,1.13655,1.13577,1.13616,26000000.0
2008-01-24 15:13:00,1.13614,1.13657,1.13608,1.13647,91400000.0
2008-01-24 15:14:00,1.13669,1.13669,1.13607,1.13668,17200000.0
2008-01-24 15:15:00,1.13633,1.13654,1.13621,1.13638,10000000.0
2008-01-24 15:16:00,1.13647,1.13738,1.13647,1.13669,26600000.0
2008-01-24 15:17:00,1.13656,1.13666,1.1363,1.1366,6800000.0
2008-01-24 15:18:00,1.13631,1.13714,1.13631,1.13713,10200000.0
2008-01-24 15:19:00,1.13739,1.1377,1.13735,1.1377,16000000.0
2008-01-24 15:20:00,1.13738,1.13819,1.1373,1.13819,18400000.0
2008-01-24 15:21:00,1.13794,1.13795,1.13754,1.13776,20400000.0
2008-01-24 15:22:00,1.13765,1.13805,1.13763,1.13765,25800000.0
2008-01-24 15:23:00,1.13771,1.13771,1.13678,1.13678,21600000.0
2008-01-24 15:24:00,1.1371,1.13745,1.13688,1.1371,13400000.0
2008-01-24 15:25:00,1.13677,1.13695,1.13628,1.13655,10600000.0
2008-01-24 15:26:00,1.13669,1.13714,1.13665,1.13691,20400000.0
2008-01-24 15:27:00,1.13716,1.13728,1.13708,1.13727,15800000.0
2008-01-24 15:28:00,1.13677,1.13684,1.13656,1.13656,8800000.0
2008-01-24 15:29:00,1.13706,1.13711,1.13671,1.13703,6800000.0
2008-01-24 15:30:00,1.13684,1.13684,1.13641,1.13654,13000000.0
2008-01-24 15:31:00,1.13653,1.1366,1.13593,1.1366,21000000.0
2008-01-24 15:32:00,1.13696,1.13696,1.13621,1.13621,15400000.0
2008-01-24 15:33:00,1.13659,1.1367,1.13619,1.13667,107800000.0
2008-01-24 15:34:00,1.13633,1.13634,1.13581,1.13615,11600000.0
2008-01-24 15:35:00,1.13605,1.13626,1.13596,1.13609,17200000.0
2008-01-24 15:36:00,1.13663,1.13706,1.13635,1.13641,16600000.0
2008-01-24 15:37:00,1.13624,1.13652,1.13608,1.13609,12400000.0
2008-01-24 15:38:00,1.13614,1.13663,1.13614,1.13663,4400000.0
2008-01-24 15:39:00,1.13663,1.13663,1.13627,1.13627,14200000.0
2008-01-24 15:40:00,1.13626,1.13667,1.13626,1.13652,15200000.0
2008-01-24 15:41:00,1.13681,1.13681,1.1364,1.13646,19600000.0
2008-01-24 15:42:00,1.13668,1.13686,1.13662,1.13662,12200000.0
2008-01-24 15:43:00,1.13647,1.13676,1.13639,1.13666,13600000.0
2008-01-24 15:44:00,1.13705,1.13726,1.13672,1.13698,120400000.0
2008-01-24 15:45:00,1.13681,1.13726,1.13662,1.13693,29400000.0
2008-01-24 15:46:00,1.13688,1.13726,1.13688,1.13709,20200000.0
2008-01-24 15:47:00,1.13644,1.13644,1.136,1.13633,14800000.0
2008-01-24 15:48:00,1.13622,1.1365,1.13604,1.13604,10600000.0
2008-01-24 15:49:00,1.13604,1.13622,1.13597,1.13622,69200000.0
2008-01-24 15:50:00,1.13623,1.13623,1.13541,1.13568,11000000.0
2008-01-24 15:51:00,1.13549,1.13549,1.13506,1.13525,12200000.0
2008-01-24 15:52:00,1.13552,1.13552,1.13491,1.13532,16400000.0
2008-01-24 15:53:00,1.13552,1.13568,1.13497,1.13568,14000000.0
2008-01-24 15:54:00,1.1365,1.1368,1.1361,1.1364,18400000.0
2008-01-24 15:55:00,1.1363,1.137,1.1359,1.1363,18400000.0
2008-01-24 15:56:00,1.13552,1.13597,1.13523,1.13523,18400000.0
2008-01-24 15:57:00,1.13562,1.13587,1.13539,1.13574,22800000.0
2008-01-24 15:58:00,1.13533,1.13568,1.13533,1.13568,10400000.0
2008-01-24 15:59:00,1.13501,1.13523,1.13487,1.1351,16400000.0
2008-01-24 16:00:00,1.13553,1.13563,1.1352,1.13554,124800000.0
2008-01-24 16:01:00,1.13553,1.13588,1.13539,1.13539,29800000.0
2008-01-24 16:02:00,1.1359,1.1359,1.1348,1.1349,78400000.0
2008-01-24 16:03:00,1.1356,1.13587,1.13554,1.1357,78400000.0
2008-01-24 16:04:00,1.13553,1.13612,1.13553,1.13612,13200000.0
2008-01-24 16:05:00,1.13582,1.13606,1.13561,1.13581,23000000.0
2008-01-24 16:06:00,1.13539,1.13601,1.13539,1.13601,23400000.0
2008-01-24 16:07:00,1.13585,1.13585,1.13547,1.13563,87800000.0
2008-01-24 16:08:00,1.13593,1.13619,1.13593,1.13617,69400000.0
2008-01-24 16:09:00,1.13655,1.13655,1.13611,1.13644,9600000.0
2008-01-24 16:10:00,1.13633,1.13669,1.1361,1.1363,70200000.0
2008-01-24 16:11:00,1.13637,1.13668,1.13606,1.13616,21800000.0
2008-01-24 16:12:00,1.13678,1.13678,1.13624,1.13633,11600000.0
2008-01-24 16:13:00,1.1366,1.1366,1.13614,1.13614,16400000.0
2008-01-24 16:14:00,1.1366,1.1366,1.13592,1.13632,13600000.0
2008-01-24 16:15:00,1.13633,1.13685,1.13633,1.13651,11200000.0
2008-01-24 16:16:00,1.13664,1.1367,1.13647,1.13665,7400000.0
2008-01-24 16:17:00,1.13698,1.13762,1.13698,1.13718,25000000.0
2008-01-24 16:18:00,1.13724,1.13743,1.13695,1.1371,19200000.0
2008-01-24 16:19:00,1.1373,1.13758,1.13689,1.13758,10000000.0
2008-01-24 16:20:00,1.13743,1.13767,1.13739,1.13765,11800000.0
2008-01-24 16:21:00,1.13769,1.138,1.13756,1.13778,17600000.0
2008-01-24 16:22:00,1.13769,1.13799,1.13741,1.13747,14000000.0
2008-01-24 16:23:00,1.13737,1.13742,1.13722,1.13735,15400000.0
2008-01-24 16:24:00,1.13715,1.13744,1.13715,1.13744,26200000.0
2008-01-24 16:25:00,1.1376,1.1376,1.13745,1.13745,15800000.0
2008-01-24 16:26:00,1.13766,1.13781,1.13737,1.13737,34600000.0
2008-01-24 16:27:00,1.13745,1.13813,1.13739,1.13739,19800000.0
2008-01-24 16:28:00,1.13751,1.13768,1.13735,1.13742,15400000.0
2008-01-24 16:29:00,1.13718,1.13738,1.13706,1.13717,8000000.0
2008-01-24 16:30:00,1.13692,1.13756,1.13692,1.13718,14800000.0
2008-01-24 16:31:00,1.13747,1.13769,1.13708,1.13769,16600000.0
2008-01-24 16:32:00,1.13734,1.13735,1.13653,1.13653,15000000.0
2008-01-24 16:33:00,1.13647,1.13685,1.13629,1.1366,19200000.0
2008-01-24 16:34:00,1.13651,1.13693,1.13645,1.13651,20400000.0
2008-01-24 16:35:00,1.13637,1.13713,1.13637,1.1364,15800000.0
2008-01-24 16:36:00,1.13606,1.1366,1.13606,1.13633,14600000.0
2008-01-24 16:37:00,1.13649,1.13655,1.13585,1.13611,16400000.0
2008-01-24 16:38:00,1.1361,1.13662,1.1361,1.13624,29000000.0
2008-01-24 16:39:00,1.13636,1.13701,1.1363,1.13701,8000000.0
2008-01-24 16:40:00,1.13672,1.13672,1.13639,1.1367,14200000.0
2008-01-24 16:41:00,1.13657,1.13693,1.13624,1.13624,17400000.0
2008-01-24 16:42:00,1.13639,1.13675,1.13637,1.13656,69600000.0
2008-01-24 16:43:00,1.13671,1.13684,1.13612,1.13618,14000000.0
2008-01-24 16:44:00,1.13655,1.13692,1.13655,1.13662,19400000.0
2008-01-24 16:45:00,1.13682,1.13712,1.13663,1.13681,14800000.0
2008-01-24 16:46:00,1.13669,1.13702,1.13644,1.13659,17400000.0
2008-01-24 16:47:00,1.13702,1.13734,1.13681,1.13709,16000000.0
2008-01-24 16:48:00,1.13678,1.1369,1.13673,1.13678,9400000.0
2008-01-24 16:49:00,1.13634,1.13685,1.13605,1.13685,35600000.0
2008-01-24 16:50:00,1.13668,1.13668,1.13598,1.13625,14600000.0
2008-01-24 16:51:00,1.13659,1.13725,1.13656,1.13706,14200000.0
2008-01-24 16:52:00,1.13691,1.13691,1.13592,1.13625,16600000.0
2008-01-24 16:53:00,1.13629,1.1369,1.13618,1.1364,16800000.0
2008-01-24 16:54:00,1.1359,1.13609,1.13578,1.13587,14200000.0
2008-01-24 16:55:00,1.13576,1.13611,1.13574,1.13611,10000000.0
2008-01-24 16:56:00,1.13613,1.13652,1.13589,1.13597,18000000.0
2008-01-24 16:57:00,1.1356,1.13585,1.13547,1.13575,68200000.0
2008-01-24 16:58:00,1.13576,1.13584,1.13537,1.13537,120000000.0
2008-01-24 16:59:00,1.13516,1.13532,1.13423,1.13423,7600000.0
2008-01-24 17:00:00,1.13461,1.13524,1.13461,1.1351,15600000.0
2008-01-24 17:01:00,1.13516,1.13516,1.13474,1.13509,20000000.0
2008-01-24 17:02:00,1.1352,1.13555,1.13474,1.13491,13000000.0
2008-01-24 17:03:00,1.13483,1.13506,1.13474,1.13506,8600000.0
2008-01-24 17:04:00,1.13469,1.13469,1.1344,1.1344,16800000.0
2008-01-24 17:05:00,1.13437,1.13493,1.13429,1.13493,23600000.0
2008-01-24 17:06:00,1.13471,1.13492,1.13446,1.13446,25400000.0
2008-01-24 17:07:00,1.13406,1.13492,1.13388,1.13412,76800000.0
2008-01-24 17:08:00,1.13393,1.13431,1.13393,1.13422,26600000.0
2008-01-24 17:09:00,1.13438,1.13463,1.13424,1.13463,17400000.0
2008-01-24 17:10:00,1.13445,1.13445,1.13408,1.13414,10200000.0
2008-01-24 17:11:00,1.13424,1.13449,1.13423,1.13425,8200000.0
2008-01-24 17:12:00,1.13424,1.13473,1.13423,1.13473,23600000.0
2008-01-24 17:13:00,1.13486,1.13499,1.13443,1.13443,67600000.0
2008-01-24 17:14:00,1.13438,1.13532,1.13438,1.13532,15800000.0
2008-01-24 17:15:00,1.13467,1.13473,1.13447,1.13447,9000000.0
2008-01-24 17:16:00,1.1339,1.13418,1.13369,1.13403,11000000.0
2008-01-24 17:17:00,1.13459,1.13508,1.13446,1.13473,19000000.0
2008-01-24 17:18:00,1.13451,1.13483,1.13451,1.13464,18400000.0
2008-01-24 17:19:00,1.1345,1.13494,1.13442,1.13475,13600000.0
2008-01-24 17:20:00,1.13476,1.13526,1.13472,1.13472,11600000.0
2008-01-24 17:21:00,1.13483,1.13526,1.13483,1.13524,15400000.0
2008-01-24 17:22:00,1.13485,1.13532,1.13485,1.13488,17200000.0
2008-01-24 17:23:00,1.13487,1.13524,1.13467,1.1352,19000000.0
2008-01-24 17:24:00,1.13458,1.13563,1.13453,1.13563,19400000.0
2008-01-24 17:25:00,1.13503,1.13578,1.1347,1.1347,139000000.0
2008-01-24 17:26:00,1.13488,1.13505,1.13461,1.13505,13800000.0
2008-01-24 17:27:00,1.13499,1.13513,1.13485,1.13485,7800000.0
2008-01-24 17:28:00,1.13542,1.13542,1.13474,1.13474,18400000.0
2008-01-24 17:29:00,1.13474,1.13512,1.13457,1.13457,14800000.0
2008-01-24 17:30:00,1.13504,1.13512,1.13464,1.13474,18000000.0
2008-01-24 17:31:00,1.13457,1.13493,1.13428,1.13446,38400000.0
2008-01-24 17:32:00,1.13415,1.13429,1.13397,1.13429,9800000.0
2008-01-24 17:33:00,1.13465,1.13487,1.13445,1.13479,12400000.0
2008-01-24 17:34:00,1.13468,1.13468,1.13413,1.13413,11600000.0
2008-01-24 17:35:00,1.13416,1.13454,1.13404,1.13429,17600000.0
2008-01-24 17:36:00,1.13449,1.13455,1.13385,1.13455,13800000.0
2008-01-24 17:37:00,1.13461,1.13461,1.13415,1.13435,25400000.0
2008-01-24 17:38:00,1.13462,1.13475,1.13414,1.1344,12000000.0
2008-01-24 17:39:00,1.13442,1.1346,1.13416,1.13416,13000000.0
2008-01-24 17:40:00,1.13435,1.13478,1.13435,1.13442,18800000.0
2008-01-24 17:41:00,1.13436,1.13481,1.1341,1.13481,14800000.0
2008-01-24 17:42:00,1.13453,1.13512,1.13453,1.13485,14600000.0
2008-01-24 17:43:00,1.13498,1.13544,1.13498,1.13503,6800000.0
2008-01-24 17:44:00,1.13495,1.13525,1.13456,1.13525,15800000.0
2008-01-24 17:45:00,1.13496,1.13496,1.13455,1.13478,17200000.0
2008-01-24 17:46:00,1.13545,1.13545,1.13507,1.13519,15000000.0
2008-01-24 17:47:00,1.13486,1.13551,1.13486,1.13491,76000000.0
2008-01-24 17:48:00,1.13487,1.13528,1.13454,1.13505,27400000.0
2008-01-24 17:49:00,1.13504,1.13526,1.13487,1.13487,25200000.0
2008-01-24 17:50:00,1.13502,1.13548,1.13502,1.13537,21200000.0
2008-01-24 17:51:00,1.13522,1.1355,1.13501,1.1355,11200000.0
2008-01-24 17:52:00,1.13551,1.13576,1.13516,1.13516,18400000.0
2008-01-24 17:53:00,1.13479,1.13518,1.13438,1.1344,11600000.0
2008-01-24 17:54:00,1.13461,1.13484,1.13457,1.13472,45400000.0
2008-01-24 17:55:00,1.13464,1.13487,1.13432,1.13432,10400000.0
2008-01-24 17:56:00,1.13465,1.13487,1.13412,1.13412,18400000.0
2008-01-24 17:57:00,1.13474,1.13491,1.13448,1.13451,13600000.0
2008-01-24 17:58:00,1.13425,1.13454,1.13425,1.13454,22800000.0
2008-01-24 17:59:00,1.13521,1.13527,1.13481,1.13527,8000000.0
2008-01-24 18:00:00,1.13517,1.13517,1.13462,1.13462,11600000.0
2008-01-24 18:01:00,1.13471,1.13493,1.13427,1.13486,13800000.0
2008-01-24 18:02:00,1.1349,1.13538,1.13468,1.13468,11800000.0
2008-01-24 18:03:00,1.13529,1.13529,1.13456,1.13484,30800000.0
2008-01-24 18:04:00,1.13441,1.13465,1.1341,1.13464,17400000.0
2008-01-24 18:05:00,1.13397,1.13445,1.13397,1.13444,17200000.0
2008-01-24 18:06:00,1.13488,1.13488,1.13434,1.13455,24400000.0
2008-01-24 18:07:00,1.13454,1.13458,1.13417,1.13417,10800000.0
2008-01-24 18:08:00,1.13374,1.13457,1.13374,1.13432,10800000.0
2008-01-24 18:09:00,1.13462,1.13492,1.13446,1.13492,19400000.0
2008-01-24 18:10:00,1.13462,1.13526,1.13434,1.13434,33200000.0
2008-01-24 18:11:00,1.13468,1.13493,1.13468,1.13493,2600000.0
2008-01-24 18:12:00,1.13463,1.13505,1.13437,1.13442,18400000.0
2008-01-24 18:13:00,1.1345,1.13511,1.1345,1.13496,16600000.0
2008-01-24 18:14:00,1.13497,1.13497,1.1344,1.13454,15000000.0
2008-01-24 18:15:00,1.13429,1.13458,1.1342,1.13424,17200000.0
2008-01-24 18:16:00,1.13451,1.13499,1.13435,1.13463,22200000.0
2008-01-24 18:17:00,1.13473,1.1348,1.13439,1.13454,22000000.0
2008-01-24 18:18:00,1.13409,1.13472,1.13409,1.13472,10000000.0
2008-01-24 18:19:00,1.13508,1.13512,1.1349,1.13498,20400000.0
2008-01-24 18:20:00,1.13493,1.13516,1.13486,1.13498,6200000.0
2008-01-24 18:21:00,1.13487,1.13536,1.13487,1.13536,11000000.0
2008-01-24 18:22:00,1.13544,1.13598,1.13544,1.13562,12800000.0
2008-01-24 18:23:00,1.13629,1.1363,1.13534,1.13611,95200000.0
2008-01-24 18:24:00,1.13576,1.13576,1.13544,1.13565,13000000.0
2008-01-24 18:25:00,1.13582,1.13582,1.1353,1.13558,12200000.0
2008-01-24 18:26:00,1.13584,1.13592,1.13582,1.13582,15200000.0
2008-01-24 18:27:00,1.13626,1.13654,1.13595,1.13644,20600000.0
2008-01-24 18:28:00,1.13662,1.1367,1.1363,1.13651,11000000.0
2008-01-24 18:29:00,1.13623,1.13681,1.13623,1.13681,11200000.0
2008-01-24 18:30:00,1.1369,1.13747,1.13684,1.13689,18000000.0
2008-01-24 18:31:00,1.13684,1.13693,1.13653,1.13684,15000000.0
2008-01-24 18:32:00,1.13652,1.13666,1.136,1.136,19800000.0
2008-01-24 18:33:00,1.13581,1.13604,1.13556,1.13559,15000000.0
2008-01-24 18:34:00,1.13575,1.13601,1.13557,1.13565,12800000.0
2008-01-24 18:35:00,1.13593,1.13593,1.13544,1.13544,13800000.0
2008-01-24 18:36:00,1.13538,1.13588,1.13538,1.13558,14800000.0
2008-01-24 18:37:00,1.13597,1.13597,1.13562,1.13579,13800000.0
2008-01-24 18:38:00,1.13593,1.13606,1.13547,1.13596,25600000.0
2008-01-24 18:39:00,1.1357,1.13602,1.13549,1.13602,11600000.0
2008-01-24 18:40:00,1.13623,1.13636,1.13561,1.13601,29400000.0
2008-01-24 18:41:00,1.13604,1.13668,1.13604,1.1362,35800000.0
2008-01-24 18:42:00,1.13635,1.13635,1.13603,1.13603,10600000.0
2008-01-24 18:43:00,1.13629,1.13629,1.136,1.13626,21800000.0
2008-01-24 18:44:00,1.13617,1.13645,1.13604,1.13645,12600000.0
2008-01-24 18:45:00,1.13637,1.13651,1.13629,1.13636,8000000.0
2008-01-24 18:46:00,1.13655,1.13721,1.13647,1.13721,13400000.0
2008-01-24 18:47:00,1.13681,1.13681,1.13595,1.13622,19200000.0
2008-01-24 18:48:00,1.1362,1.13651,1.13612,1.13622,28600000.0
2008-01-24 18:49:00,1.13609,1.13641,1.13563,1.13571,12200000.0
2008-01-24 18:50:00,1.13561,1.13575,1.13547,1.13547,13800000.0
2008-01-24 18:51:00,1.13549,1.13576,1.13521,1.13521,21000000.0
2008-01-24 18:52:00,1.13526,1.13539,1.13483,1.13505,14600000.0
2008-01-24 18:53:00,1.13488,1.13536,1.13479,1.13479,13800000.0
2008-01-24 18:54:00,1.13514,1.13514,1.13455,1.13455,15200000.0
2008-01-24 18:55:00,1.13473,1.1356,1.13457,1.1356,20000000.0
2008-01-24 18:56:00,1.13541,1.13558,1.13506,1.13547,13400000.0
2008-01-24 18:57:00,1.1356,1.13572,1.13531,1.1357,8800000.0
2008-01-24 18:58:00,1.13552,1.13605,1.13552,1.13605,9600000.0
2008-01-24 18:59:00,1.13545,1.1358,1.13521,1.13538,98600000.0
2008-01-24 19:00:00,1.13539,1.13539,1.13514,1.13523,8000000.0
2008-01-24 19:01:00,1.13525,1.13573,1.13508,1.13508,11400000.0
2008-01-24 19:02:00,1.13539,1.13552,1.13533,1.13533,14600000.0
2008-01-24 19:03:00,1.13507,1.13545,1.135,1.135,15800000.0
2008-01-24 19:04:00,1.1352,1.13544,1.13511,1.13523,14400000.0
2008-01-24 19:05:00,1.13532,1.13583,1.13504,1.13583,18800000.0
2008-01-24 19:06:00,1.13577,1.13643,1.13577,1.1359,9200000.0
2008-01-24 19:07:00,1.13616,1.13625,1.13587,1.13613,11200000.0
2008-01-24 19:08:00,1.13613,1.13628,1.13591,1.13596,75800000.0
2008-01-24 19:09:00,1.13629,1.13656,1.13627,1.13631,9000000.0
2008-01-24 19:10:00,1.13657,1.13657,1.13584,1.13629,12200000.0
2008-01-24 19:11:00,1.13599,1.13634,1.13593,1.13602,14200000.0
2008-01-24 19:12:00,1.13621,1.13662,1.1362,1.13632,18000000.0
2008-01-24 19:13:00,1.13652,1.13652,1.1358,1.13598,21800000.0
2008-01-24 19:14:00,1.13671,1.13704,1.13671,1.13678,6800000.0
2008-01-24 19:15:00,1.1371,1.13724,1.13691,1.13693,12000000.0
2008-01-24 19:16:00,1.13718,1.13734,1.13685,1.13704,16200000.0
2008-01-24 19:17:00,1.13669,1.13733,1.13669,1.13733,24800000.0
2008-01-24 19:18:00,1.13725,1.13725,1.13635,1.13636,17200000.0
2008-01-24 19:19:00,1.13603,1.13612,1.13567,1.13575,18000000.0
2008-01-24 19:20:00,1.13606,1.13682,1.13606,1.13655,13400000.0
2008-01-24 19:21:00,1.13683,1.13683,1.13599,1.13612,10400000.0
2008-01-24 19:22:00,1.13638,1.13667,1.13617,1.13617,26200000.0
2008-01-24 19:23:00,1.13622,1.13622,1.13585,1.13589,6200000.0
2008-01-24 19:24:00,1.13597,1.13611,1.13597,1.13599,18200000.0
2008-01-24 19:25:00,1.13629,1.13633,1.13607,1.13629,22600000.0
2008-01-24 19:26:00,1.13614,1.1365,1.13607,1.13639,16000000.0
2008-01-24 19:27:00,1.13644,1.13663,1.13627,1.13655,21000000.0
2008-01-24 19:28:00,1.13609,1.13636,1.13609,1.13615,15200000.0
2008-01-24 19:29:00,1.13603,1.13649,1.13603,1.1362,18600000.0
2008-01-24 19:30:00,1.13606,1.1363,1.13595,1.13608,17600000.0
2008-01-24 19:31:00,1.13607,1.13657,1.13585,1.13585,9800000.0
2008-01-24 19:32:00,1.13559,1.13602,1.13547,1.13554,21000000.0
2008-01-24 19:33:00,1.13549,1.1357,1.13537,1.13543,19200000.0
2008-01-24 19:34:00,1.13553,1.13553,1.13473,1.13473,13600000.0
2008-01-24 19:35:00,1.13447,1.13505,1.13445,1.13505,10400000.0
2008-01-24 19:36:00,1.13476,1.135,1.13471,1.135,18600000.0
2008-01-24 19:37:00,1.13495,1.13531,1.13473,1.1348,16200000.0
2008-01-24 19:38:00,1.13475,1.13515,1.13461,1.13461,11200000.0
2008-01-24 19:39:00,1.13418,1.13478,1.13418,1.13478,12400000.0
2008-01-24 19:40:00,1.13513,1.13544,1.13497,1.13532,13800000.0
2008-01-24 19:41:00,1.13531,1.13547,1.13501,1.13529,6800000.0
2008-01-24 19:42:00,1.13555,1.13563,1.1354,1.1354,19000000.0
2008-01-24 19:43:00,1.13563,1.13586,1.13519,1.13519,11600000.0
2008-01-24 19:44:00,1.13544,1.13544,1.1352,1.1353,10800000.0
2008-01-24 19:45:00,1.13555,1.1361,1.13516,1.1361,10400000.0
2008-01-24 19:46:00,1.13577,1.13609,1.13567,1.13567,5600000.0
2008-01-24 19:47:00,1.13539,1.13571,1.13539,1.13555,14200000.0
2008-01-24 19:48:00,1.13567,1.13621,1.13539,1.13621,14400000.0
2008-01-24 19:49:00,1.13577,1.13591,1.13521,1.1357,18000000.0
2008-01-24 19:50:00,1.1356,1.13566,1.13545,1.13561,20600000.0
2008-01-24 19:51:00,1.13529,1.13593,1.13528,1.13557,19600000.0
2008-01-24 19:52:00,1.13592,1.13621,1.13572,1.13583,16400000.0
2008-01-24 19:53:00,1.13631,1.13632,1.13606,1.13612,27200000.0
2008-01-24 19:54:00,1.13634,1.13634,1.1358,1.13592,16000000.0
2008-01-24 19:55:00,1.13612,1.13668,1.13578,1.13668,14600000.0
2008-01-24 19:56:00,1.13678,1.13687,1.13622,1.13622,8400000.0
2008-01-24 19:57:00,1.1356,1.1358,1.1353,1.1358,14400000.0
2008-01-24 19:58:00,1.13596,1.13641,1.13596,1.13636,14400000.0
2008-01-24 19:59:00,1.13591,1.13647,1.1358,1.1358,13200000.0
2008-01-24 20:00:00,1.13595,1.13595,1.13553,1.13586,7800000.0
2008-01-24 20:01:00,1.13572,1.13599,1.13543,1.13543,9000000.0
2008-01-24 20:02:00,1.13551,1.13579,1.13523,1.13543,18600000.0
2008-01-24 20:03:00,1.13568,1.13617,1.13561,1.13617,10600000.0
2008-01-24 20:04:00,1.13606,1.13669,1.136,1.13669,12800000.0
2008-01-24 20:05:00,1.13626,1.13626,1.13583,1.13615,17800000.0
2008-01-24 20:06:00,1.136,1.13634,1.13565,1.13634,17000000.0
2008-01-24 20:07:00,1.13634,1.13634,1.1355,1.13581,16600000.0
2008-01-24 20:08:00,1.13586,1.13607,1.13564,1.13564,8800000.0
2008-01-24 20:09:00,1.13587,1.13653,1.13587,1.13635,27600000.0
2008-01-24 20:10:00,1.13631,1.13647,1.13597,1.13626,18200000.0
2008-01-24 20:11:00,1.13641,1.13658,1.13612,1.13612,23200000.0
2008-01-24 20:12:00,1.13643,1.1365,1.13592,1.13592,17800000.0
2008-01-24 20:13:00,1.13536,1.13562,1.13536,1.13546,10400000.0
2008-01-24 20:14:00,1.13611,1.13645,1.13595,1.13643,24200000.0
2008-01-24 20:15:00,1.13623,1.13647,1.13591,1.13607,13000000.0
2008-01-24 20:16:00,1.1364,1.13649,1.13639,1.13642,22000000.0
2008-01-24 20:17:00,1.13628,1.13631,1.13604,1.1363,16800000.0
2008-01-24 20:18:00,1.1359,1.13601,1.13571,1.13581,12400000.0
2008-01-24 20:19:00,1.13575,1.1361,1.13569,1.13594,14400000.0
2008-01-24 20:20:00,1.13606,1.13629,1.13584,1.13604,21800000.0
2008-01-24 20:21:00,1.13584,1.13643,1.13584,1.13614,20200000.0
2008-01-24 20:22:00,1.13645,1.13645,1.13553,1.13596,20200000.0
2008-01-24 20:23:00,1.13556,1.13573,1.13544,1.13549,16200000.0
2008-01-24 20:24:00,1.1359,1.1359,1.13499,1.13573,27600000.0
2008-01-24 20:25:00,1.13649,1.13649,1.13542,1.13542,14600000.0
2008-01-24 20:26:00,1.1356,1.13582,1.13532,1.13545,13800000.0
2008-01-24 20:27:00,1.13553,1.1357,1.13537,1.13537,21600000.0
2008-01-24 20:28:00,1.13537,1.13556,1.13537,1.13549,10600000.0
2008-01-24 20:29:00,1.13569,1.13569,1.13489,1.13514,12600000.0
2008-01-24 20:30:00,1.13485,1.13538,1.13485,1.13488,14800000.0
2008-01-24 20:31:00,1.1352,1.13544,1.13495,1.13524,15600000.0
2008-01-24 20:32:00,1.13539,1.13539,1.13504,1.13505,19000000.0
2008-01-24 20:33:00,1.13521,1.13554,1.13521,1.13543,14400000.0
2008-01-24 20:34:00,1.13549,1.13549,1.13489,1.13526,12800000.0
2008-01-24 20:35:00,1.1354,1.1356,1.13537,1.13546,16400000.0
2008-01-24 20:36:00,1.13544,1.13587,1.13499,1.13532,22800000.0
2008-01-24 20:37:00,1.136,1.136,1.13548,1.13588,23600000.0
2008-01-24 20:38:00,1.13592,1.13631,1.13592,1.13609,11600000.0
2008-01-24 20:39:00,1.13633,1.13633,1.13604,1.13604,10600000.0
2008-01-24 20:40:00,1.13614,1.13615,1.13581,1.13581,10600000.0
2008-01-24 20:41:00,1.13637,1.13654,1.13627,1.13627,5800000.0
2008-01-24 20:42:00,1.13612,1.13665,1.13612,1.13665,11400000.0
2008-01-24 20:43:00,1.13644,1.13661,1.13558,1.13558,10800000.0
2008-01-24 20:44:00,1.13582,1.13584,1.1355,1.13553,11800000.0
2008-01-24 20:45:00,1.13582,1.13612,1.1357,1.1357,19600000.0
2008-01-24 20:46:00,1.13566,1.13566,1.13514,1.13523,9800000.0
2008-01-24 20:47:00,1.13548,1.13578,1.13519,1.13526,12200000.0
2008-01-24 20:48:00,1.13514,1.13514,1.13503,1.13503,2600000.0
2008-01-24 20:49:00,1.13522,1.13522,1.13482,1.13482,7600000.0
2008-01-24 20:50:00,1.1346,1.13501,1.13456,1.13477,10800000.0
2008-01-24 20:51:00,1.13484,1.13512,1.13464,1.13491,15000000.0
2008-01-24 20:52:00,1.1375,1.1375,1.1373,1.1373,13200000.0
2008-01-24 20:53:00,1.13462,1.13497,1.13462,1.13497,13200000.0
2008-01-24 20:54:00,1.13509,1.13512,1.13465,1.13493,9800000.0
2008-01-24 20:55:00,1.13515,1.1354,1.13514,1.13514,19400000.0
2008-01-24 20:56:00,1.13488,1.13518,1.13464,1.13497,5400000.0
2008-01-24 20:57:00,1.13496,1.13557,1.13496,1.13531,12200000.0
2008-01-24 20:58:00,1.1351,1.13553,1.13491,1.1355,17200000.0
2008-01-24 20:59:00,1.13533,1.13538,1.13513,1.13513,19800000.0
2008-01-24 21:00:00,1.13553,1.13573,1.13522,1.13573,20000000.0
2008-01-24 21:01:00,1.13526,1.13526,1.13477,1.13498,16800000.0
2008-01-24 21:02:00,1.13524,1.13593,1.13504,1.13593,18000000.0
2008-01-24 21:03:00,1.13557,1.13613,1.13557,1.13571,7400000.0
2008-01-24 21:04:00,1.13559,1.13597,1.13559,1.13562,27600000.0
2008-01-24 21:05:00,1.13582,1.13601,1.13572,1.13592,15800000.0
2008-01-24 21:06:00,1.13598,1.13626,1.13582,1.13616,21800000.0
2008-01-24 21:07:00,1.1363,1.13642,1.13595,1.1362,24600000.0
2008-01-24 21:08:00,1.13606,1.13639,1.13597,1.13634,9600000.0
2008-01-24 21:09:00,1.13606,1.13621,1.13583,1.13583,17400000.0
2008-01-24 21:10:00,1.13621,1.13621,1.13589,1.13589,15800000.0
2008-01-24 21:11:00,1.1363,1.1363,1.13571,1.1359,21400000.0
2008-01-24 21:12:00,1.1358,1.13592,1.1356,1.1356,4200000.0
2008-01-24 21:13:00,1.13551,1.13558,1.13542,1.13547,15600000.0
2008-01-24 21:14:00,1.13599,1.1361,1.13592,1.1361,19800000.0
2008-01-24 21:15:00,1.13636,1.13669,1.13632,1.13636,14400000.0
2008-01-24 21:16:00,1.13649,1.13649,1.13606,1.13606,7800000.0
2008-01-24 21:17:00,1.13638,1.13656,1.13625,1.13629,13000000.0
2008-01-24 21:18:00,1.13598,1.13603,1.13573,1.13603,20600000.0
2008-01-24 21:19:00,1.13614,1.13659,1.13592,1.13659,15000000.0
2008-01-24 21:20:00,1.13612,1.13677,1.13612,1.13677,10200000.0
2008-01-24 21:21:00,1.13727,1.13727,1.13679,1.13691,22600000.0
2008-01-24 21:22:00,1.13726,1.13751,1.1371,1.13725,22800000.0
2008-01-24 21:23:00,1.13719,1.13729,1.1368,1.13729,33400000.0
2008-01-24 21:24:00,1.13696,1.13771,1.13685,1.13771,24400000.0
2008-01-24 21:25:00,1.13686,1.13754,1.13681,1.13754,19000000.0
2008-01-24 21:26:00,1.13712,1.13726,1.13705,1.13726,7600000.0
2008-01-24 21:27:00,1.13743,1.13743,1.13682,1.13682,7400000.0
2008-01-24 21:28:00,1.13621,1.13689,1.13621,1.13645,19800000.0
2008-01-24 21:29:00,1.13664,1.13693,1.13644,1.13665,26600000.0
2008-01-24 21:30:00,1.13656,1.13682,1.13653,1.1368,12400000.0
2008-01-24 21:31:00,1.13624,1.13672,1.13608,1.13672,13200000.0
2008-01-24 21:32:00,1.13626,1.13634,1.13598,1.13598,10800000.0
2008-01-24 21:33:00,1.13573,1.13634,1.13569,1.13634,9800000.0
2008-01-24 21:34:00,1.13649,1.13696,1.13644,1.13647,9200000.0
2008-01-24 21:35:00,1.13709,1.13722,1.13672,1.13674,17000000.0
2008-01-24 21:36:00,1.13678,1.13724,1.13678,1.13702,6800000.0
2008-01-24 21:37:00,1.13688,1.13726,1.13676,1.13726,30400000.0
2008-01-24 21:38:00,1.13702,1.1373,1.13694,1.13719,11000000.0
2008-01-24 21:39:00,1.13733,1.13744,1.1368,1.13729,11600000.0
2008-01-24 21:40:00,1.13726,1.13752,1.13726,1.13752,2000000.0
2008-01-24 21:41:00,1.13724,1.13769,1.13715,1.13715,23400000.0
2008-01-24 21:42:00,1.13713,1.13732,1.13708,1.13732,12200000.0
2008-01-24 21:43:00,1.13709,1.13735,1.13709,1.13726,10800000.0
2008-01-24 21:44:00,1.13735,1.1374,1.13708,1.13708,13800000.0
2008-01-24 21:45:00,1.13721,1.1379,1.1369,1.13712,18600000.0
2008-01-24 21:46:00,1.13736,1.13736,1.1371,1.13724,11400000.0
2008-01-24 21:47:00,1.13727,1.13812,1.13727,1.13751,19600000.0
2008-01-24 21:48:00,1.13758,1.13787,1.13732,1.13761,11800000.0
2008-01-24 21:49:00,1.13769,1.13789,1.13728,1.13728,16600000.0
2008-01-24 21:50:00,1.1372,1.1372,1.13687,1.13687,12400000.0
2008-01-24 21:51:00,1.13672,1.13696,1.13672,1.13685,10400000.0
2008-01-24 21:52:00,1.13688,1.1371,1.1368,1.1371,12200000.0
2008-01-24 21:53:00,1.13685,1.13705,1.13662,1.13683,12200000.0
2008-01-24 21:54:00,1.13671,1.13705,1.13646,1.13705,20800000.0
2008-01-24 21:55:00,1.13678,1.1372,1.13663,1.1372,17400000.0
2008-01-24 21:56:00,1.13647,1.13674,1.13627,1.13641,10200000.0
2008-01-24 21:57:00,1.1366,1.13661,1.1363,1.13653,8800000.0
2008-01-24 21:58:00,1.13655,1.13693,1.13621,1.13693,10000000.0
2008-01-24 21:59:00,1.13674,1.13719,1.13634,1.13682,14800000.0
2008-01-24 22:00:00,1.13648,1.13648,1.13583,1.13584,13400000.0
2008-01-24 22:01:00,1.1359,1.13617,1.13566,1.13572,10000000.0
2008-01-24 22:02:00,1.13558,1.13615,1.13558,1.13572,19400000.0
2008-01-24 22:03:00,1.13563,1.13601,1.13558,1.13585,14000000.0
2008-01-24 22:04:00,1.13598,1.13643,1.13598,1.13633,20200000.0
2008-01-24 22:05:00,1.13596,1.13671,1.13596,1.13596,17800000.0
2008-01-24 22:06:00,1.13639,1.13691,1.13633,1.13649,9200000.0
2008-01-24 22:07:00,1.1381,1.1381,1.1377,1.1378,17000000.0
2008-01-24 22:08:00,1.13624,1.13663,1.13605,1.13643,17000000.0
2008-01-24 22:09:00,1.13637,1.13647,1.1361,1.13625,20000000.0
2008-01-24 22:10:00,1.13629,1.13689,1.13621,1.13689,11000000.0
2008-01-24 22:11:00,1.13617,1.13647,1.1361,1.13627,18200000.0
2008-01-24 22:12:00,1.13618,1.13618,1.13585,1.13603,20000000.0
2008-01-24 22:13:00,1.13589,1.13618,1.13589,1.13618,22200000.0
2008-01-24 22:14:00,1.136,1.13639,1.136,1.13624,11200000.0
2008-01-24 22:15:00,1.13617,1.13647,1.13595,1.13633,10600000.0
2008-01-24 22:16:00,1.13647,1.13666,1.13604,1.13626,6200000.0
2008-01-24 22:17:00,1.1362,1.1366,1.13585,1.13623,19000000.0
2008-01-24 22:18:00,1.13651,1.13675,1.13651,1.13658,13800000.0
2008-01-24 22:19:00,1.1365,1.13665,1.13612,1.13657,18000000.0
2008-01-24 22:20:00,1.13672,1.13689,1.13659,1.13689,23200000.0
2008-01-24 22:21:00,1.13679,1.13688,1.13669,1.13672,9200000.0
2008-01-24 22:22:00,1.13659,1.13705,1.13659,1.13672,11200000.0
2008-01-24 22:23:00,1.13672,1.13672,1.13644,1.13664,19200000.0
2008-01-24 22:24:00,1.13668,1.13668,1.13627,1.13651,21400000.0
2008-01-24 22:25:00,1.13679,1.13679,1.13628,1.13675,13400000.0
2008-01-24 22:26:00,1.13669,1.13676,1.1364,1.13672,17800000.0
2008-01-24 22:27:00,1.13689,1.13698,1.13643,1.13688,11200000.0
2008-01-24 22:28:00,1.13654,1.13673,1.13639,1.13673,15400000.0
2008-01-24 22:29:00,1.13649,1.13667,1.13641,1.13641,10200000.0
2008-01-24 22:30:00,1.13663,1.13692,1.13633,1.13672,18000000.0
2008-01-24 22:31:00,1.13665,1.13684,1.13656,1.13656,9600000.0
2008-01-24 22:32:00,1.13657,1.13682,1.13645,1.13647,25600000.0
2008-01-24 22:33:00,1.1383,1.1385,1.1376,1.1385,10800000.0
2008-01-24 22:34:00,1.13678,1.13678,1.13646,1.13665,10800000.0
2008-01-24 22:35:00,1.13678,1.13691,1.13659,1.13677,9400000.0
2008-01-24 22:36:00,1.13713,1.13713,1.13668,1.13668,8400000.0
2008-01-24 22:37:00,1.13657,1.13707,1.13657,1.13685,16800000.0
2008-01-24 22:38:00,1.13717,1.13796,1.13717,1.13796,19800000.0
2008-01-24 22:39:00,1.1375,1.13804,1.13721,1.13759,17200000.0
2008-01-24 22:40:00,1.13755,1.13797,1.13755,1.13793,15200000.0
2008-01-24 22:41:00,1.13796,1.13796,1.13711,1.13736,15200000.0
2008-01-24 22:42:00,1.1374,1.13782,1.1374,1.13755,15400000.0
2008-01-24 22:43:00,1.13778,1.138,1.13769,1.13769,11400000.0
2008-01-24 22:44:00,1.13764,1.13793,1.13746,1.13758,20400000.0
2008-01-24 22:45:00,1.13761,1.13761,1.13714,1.13714,17400000.0
2008-01-24 22:46:00,1.13691,1.1372,1.13683,1.1372,12000000.0
2008-01-24 22:47:00,1.13709,1.13735,1.13709,1.1373,15000000.0
2008-01-24 22:48:00,1.13718,1.13747,1.13673,1.13747,22800000.0
2008-01-24 22:49:00,1.13749,1.1378,1.13721,1.13721,13000000.0
2008-01-24 22:50:00,1.13736,1.13787,1.13736,1.13767,19000000.0
2008-01-24 22:51:00,1.13747,1.13793,1.13747,1.13793,6800000.0
2008-01-24 22:52:00,1.13768,1.13771,1.13753,1.13753,23600000.0
2008-01-24 22:53:00,1.1379,1.1379,1.1375,1.1375,17200000.0
2008-01-24 22:54:00,1.13788,1.13788,1.1377,1.1377,19000000.0
2008-01-24 22:55:00,1.13765,1.13804,1.1376,1.13781,14600000.0
2008-01-24 22:56:00,1.13792,1.13792,1.13766,1.13766,6400000.0
2008-01-24 22:57:00,1.13767,1.13798,1.13765,1.13779,22200000.0
2008-01-24 22:58:00,1.13782,1.13782,1.13747,1.13758,9000000.0
2008-01-24 22:59:00,1.13751,1.13777,1.13745,1.13768,11000000.0
2008-01-24 23:00:00,1.13763,1.13776,1.13763,1.13776,6200000.0
2008-01-24 23:01:00,1.13749,1.13792,1.13749,1.13767,14400000.0
2008-01-24 23:02:00,1.13771,1.13815,1.13755,1.13791,15800000.0
2008-01-24 23:03:00,1.13805,1.13809,1.13788,1.13797,13600000.0
2008-01-24 23:04:00,1.1383,1.1383,1.13753,1.13756,11400000.0
2008-01-24 23:05:00,1.13753,1.1379,1.13753,1.13777,13000000.0
2008-01-24 23:06:00,1.1399,1.1399,1.1397,1.1397,14600000.0
2008-01-24 23:07:00,1.13761,1.1379,1.13749,1.13768,14600000.0
2008-01-24 23:08:00,1.13789,1.13789,1.13744,1.13745,12600000.0
2008-01-24 23:09:00,1.13743,1.13797,1.13719,1.13769,11800000.0
2008-01-24 23:10:00,1.13757,1.13761,1.13727,1.13738,11000000.0
2008-01-24 23:11:00,1.13767,1.13808,1.13765,1.13765,6600000.0
2008-01-24 23:12:00,1.13743,1.13765,1.13719,1.13722,18000000.0
2008-01-24 23:13:00,1.13714,1.13785,1.13714,1.13743,18600000.0
2008-01-24 23:14:00,1.1402,1.1407,1.14,1.1403,28000000.0
2008-01-24 23:15:00,1.1377,1.13814,1.13748,1.13781,28000000.0
2008-01-24 23:16:00,1.13777,1.13821,1.13767,1.13767,11000000.0
2008-01-24 23:17:00,1.13767,1.13792,1.13765,1.13792,6800000.0
2008-01-24 23:18:00,1.13774,1.13774,1.13745,1.13764,6800000.0
2008-01-24 23:19:00,1.1396,1.1397,1.1396,1.1397,11600000.0
2008-01-24 23:20:00,1.13757,1.13781,1.13755,1.13781,11600000.0
2008-01-24 23:21:00,1.13796,1.13797,1.13768,1.13793,10600000.0
2008-01-24 23:22:00,1.13766,1.13815,1.13766,1.13815,21600000.0
2008-01-24 23:23:00,1.13767,1.13797,1.13742,1.13792,16400000.0
2008-01-24 23:24:00,1.13806,1.13839,1.13761,1.13809,24400000.0
2008-01-24 23:25:00,1.13796,1.13813,1.13789,1.13794,17600000.0
2008-01-24 23:26:00,1.13773,1.1383,1.13764,1.13814,6200000.0
2008-01-24 23:27:00,1.13842,1.1386,1.13811,1.1386,11800000.0
2008-01-24 23:28:00,1.13852,1.13852,1.13815,1.13815,14800000.0
2008-01-24 23:29:00,1.138,1.13861,1.138,1.13843,10200000.0
2008-01-24 23:30:00,1.13835,1.13854,1.13815,1.13854,11400000.0
2008-01-24 23:31:00,1.13854,1.1388,1.13817,1.13831,17600000.0
2008-01-24 23:32:00,1.13824,1.13825,1.13789,1.13813,28000000.0
2008-01-24 23:33:00,1.13798,1.13829,1.13752,1.13829,17200000.0
2008-01-24 23:34:00,1.13833,1.13833,1.13751,1.13766,6800000.0
2008-01-24 23:35:00,1.13718,1.13782,1.13718,1.1375,9800000.0
2008-01-24 23:36:00,1.13769,1.13777,1.13738,1.13738,16200000.0
2008-01-24 23:37:00,1.13764,1.13764,1.13764,1.13764,9600000.0
2008-01-24 23:38:00,1.13755,1.13761,1.13728,1.13761,11200000.0
2008-01-24 23:39:00,1.13774,1.13809,1.13766,1.13786,15800000.0
2008-01-24 23:40:00,1.1377,1.13808,1.1377,1.13808,14400000.0
2008-01-24 23:41:00,1.13823,1.13823,1.13751,1.13777,9800000.0
2008-01-24 23:42:00,1.13783,1.13838,1.13777,1.13838,10400000.0
2008-01-24 23:43:00,1.13797,1.13803,1.13758,1.13777,10400000.0
2008-01-24 23:44:00,1.13759,1.13767,1.1373,1.13767,21400000.0
2008-01-24 23:45:00,1.14,1.1404,1.14,1.14,17800000.0
2008-01-24 23:46:00,1.1377,1.138,1.13727,1.13762,17800000.0
2008-01-24 23:47:00,1.1376,1.13817,1.1376,1.13792,11600000.0
2008-01-24 23:48:00,1.1375,1.13778,1.13746,1.13778,7400000.0
2008-01-24 23:49:00,1.13795,1.13795,1.13771,1.13771,18000000.0
2008-01-24 23:50:00,1.13752,1.13786,1.13735,1.13786,17000000.0
2008-01-24 23:51:00,1.13734,1.13806,1.13734,1.13806,29800000.0
2008-01-24 23:52:00,1.1384,1.1387,1.13834,1.13834,8600000.0
2008-01-24 23:53:00,1.13817,1.13844,1.13811,1.13844,22400000.0
2008-01-24 23:54:00,1.13844,1.13855,1.13824,1.13828,28800000.0
2008-01-24 23:55:00,1.13858,1.13895,1.13835,1.13835,21200000.0
2008-01-24 23:56:00,1.13844,1.13876,1.13825,1.13876,15200000.0
2008-01-24 23:57:00,1.13832,1.13881,1.13832,1.13864,14000000.0
2008-01-24 23:58:00,1.13894,1.13896,1.13841,1.13864,32000000.0
2008-01-24 23:59:00,1.13858,1.13874,1.13837,1.1386,18600000.0
2008-01-25 00:00:00,1.13851,1.1388,1.138,1.138,10000000.0
2008-01-25 00:01:00,1.13852,1.13929,1.13852,1.1389,14000000.0
2008-01-25 00:02:00,1.1393,1.1393,1.13887,1.13906,18000000.0
2008-01-25 00:03:00,1.13959,1.13971,1.13946,1.13959,17000000.0
2008-01-25 00:04:00,1.13968,1.14001,1.13964,1.13964,20800000.0
2008-01-25 00:05:00,1.13966,1.13991,1.13937,1.13982,23600000.0
2008-01-25 00:06:00,1.13938,1.13938,1.13888,1.13928,12200000.0
2008-01-25 00:07:00,1.13933,1.13995,1.13933,1.13935,8800000.0
2008-01-25 00:08:00,1.13923,1.13969,1.13915,1.13946,20400000.0
2008-01-25 00:09:00,1.13909,1.13924,1.13894,1.13924,12800000.0
2008-01-25 00:10:00,1.13901,1.13948,1.13901,1.13948,6800000.0
2008-01-25 00:11:00,1.13912,1.13957,1.13912,1.13936,11000000.0
2008-01-25 00:12:00,1.13947,1.13988,1.13947,1.1397,25200000.0
2008-01-25 00:13:00,1.13942,1.13971,1.13939,1.13964,22000000.0
2008-01-25 00:14:00,1.13972,1.14005,1.1396,1.1396,19000000.0
2008-01-25 00:15:00,1.1395,1.1395,1.13931,1.13939,8000000.0
2008-01-25 00:16:00,1.1396,1.13973,1.1396,1.13961,4800000.0
2008-01-25 00:17:00,1.13941,1.13959,1.13926,1.13948,11600000.0
2008-01-25 00:18:00,1.1393,1.1393,1.13903,1.13918,15400000.0
2008-01-25 00:19:00,1.13894,1.13919,1.13894,1.13896,10400000.0
2008-01-25 00:20:00,1.1391,1.13941,1.1391,1.13915,17600000.0
2008-01-25 00:21:00,1.1394,1.13968,1.13918,1.13968,15400000.0
2008-01-25 00:22:00,1.13931,1.13992,1.13931,1.13978,11000000.0
2008-01-25 00:23:00,1.13911,1.13998,1.13911,1.13991,21000000.0
2008-01-25 00:24:00,1.13999,1.13999,1.13957,1.13957,7600000.0
2008-01-25 00:25:00,1.13951,1.13993,1.13928,1.13993,12800000.0
2008-01-25 00:26:00,1.14005,1.14034,1.13983,1.14012,23800000.0
2008-01-25 00:27:00,1.14019,1.14035,1.1401,1.14035,24400000.0
2008-01-25 00:28:00,1.14003,1.14003,1.13975,1.13975,13000000.0
2008-01-25 00:29:00,1.13986,1.14022,1.1397,1.13989,13800000.0
2008-01-25 00:30:00,1.13977,1.14017,1.13977,1.13994,12400000.0
2008-01-25 00:31:00,1.13999,1.14015,1.13993,1.14015,9800000.0
2008-01-25 00:32:00,1.13956,1.14005,1.13955,1.13959,8400000.0
2008-01-25 00:33:00,1.13966,1.14032,1.13966,1.14018,16400000.0
2008-01-25 00:34:00,1.14044,1.14044,1.13978,1.13982,15600000.0
2008-01-25 00:35:00,1.14005,1.14018,1.13967,1.13994,38600000.0
2008-01-25 00:36:00,1.13994,1.14016,1.13977,1.14003,17200000.0
2008-01-25 00:37:00,1.14041,1.14041,1.13974,1.13992,6200000.0
2008-01-25 00:38:00,1.14026,1.14029,1.13994,1.14006,6800000.0
2008-01-25 00:39:00,1.14028,1.14028,1.13923,1.13924,9200000.0
2008-01-25 00:40:00,1.13958,1.13958,1.13929,1.13929,14400000.0
2008-01-25 00:41:00,1.13921,1.13961,1.13889,1.13889,7000000.0
2008-01-25 00:42:00,1.13903,1.13959,1.13903,1.13953,19600000.0
2008-01-25 00:43:00,1.13982,1.13998,1.13955,1.13955,20000000.0
2008-01-25 00:44:00,1.13951,1.13965,1.13945,1.13945,23600000.0
2008-01-25 00:45:00,1.13956,1.13974,1.13956,1.13973,8000000.0
2008-01-25 00:46:00,1.13977,1.13997,1.13961,1.13972,17200000.0
2008-01-25 00:47:00,1.13984,1.14001,1.13936,1.13963,10600000.0
2008-01-25 00:48:00,1.13947,1.13973,1.13898,1.13973,14800000.0
2008-01-25 00:49:00,1.14013,1.14013,1.13933,1.13959,18400000.0
2008-01-25 00:50:00,1.1393,1.13945,1.13919,1.13945,8400000.0
2008-01-25 00:51:00,1.14005,1.14005,1.13973,1.13973,14400000.0
2008-01-25 00:52:00,1.13953,1.14009,1.13953,1.13976,9400000.0
2008-01-25 00:53:00,1.13918,1.13965,1.1391,1.13965,23200000.0
2008-01-25 00:54:00,1.14016,1.14016,1.13941,1.13973,18800000.0
2008-01-25 00:55:00,1.14013,1.14013,1.13958,1.13967,21000000.0
2008-01-25 00:56:00,1.13959,1.1398,1.13931,1.13931,8200000.0
2008-01-25 00:57:00,1.13938,1.13938,1.13906,1.13912,12000000.0
2008-01-25 00:58:00,1.13933,1.13933,1.13908,1.13923,18400000.0
2008-01-25 00:59:00,1.13958,1.13988,1.13936,1.1397,26600000.0
2008-01-25 01:00:00,1.13948,1.13965,1.13939,1.1395,18600000.0
2008-01-25 01:01:00,1.13952,1.13965,1.13936,1.13936,12400000.0
2008-01-25 01:02:00,1.13918,1.13963,1.13918,1.1394,6800000.0
2008-01-25 01:03:00,1.13943,1.13977,1.13943,1.13974,9800000.0
2008-01-25 01:04:00,1.13935,1.1397,1.13935,1.13952,8600000.0
2008-01-25 01:05:00,1.13948,1.13985,1.13933,1.13949,19600000.0
2008-01-25 01:06:00,1.13955,1.13967,1.1395,1.13956,16000000.0
2008-01-25 01:07:00,1.13946,1.13946,1.13846,1.13881,11200000.0
2008-01-25 01:08:00,1.13891,1.13911,1.1388,1.13911,17200000.0
2008-01-25 01:09:00,1.13866,1.13898,1.13866,1.1389,13000000.0
2008-01-25 01:10:00,1.1386,1.13886,1.1384,1.13845,13400000.0
2008-01-25 01:11:00,1.13855,1.13855,1.13811,1.13855,18200000.0
2008-01-25 01:12:00,1.1389,1.1389,1.13824,1.13824,8400000.0
2008-01-25 01:13:00,1.138,1.13833,1.138,1.13833,6200000.0
2008-01-25 01:14:00,1.13845,1.13857,1.13833,1.13833,11400000.0
2008-01-25 01:15:00,1.13796,1.13805,1.1377,1.1377,12600000.0
2008-01-25 01:16:00,1.13814,1.13867,1.13814,1.13851,11800000.0
2008-01-25 01:17:00,1.13835,1.13852,1.13804,1.13811,25400000.0
2008-01-25 01:18:00,1.1385,1.13874,1.13803,1.13803,11800000.0
2008-01-25 01:19:00,1.1383,1.1385,1.138,1.1382,22800000.0
2008-01-25 01:20:00,1.13816,1.13832,1.13816,1.13832,22800000.0
2008-01-25 01:21:00,1.13837,1.13873,1.13815,1.13871,10600000.0
2008-01-25 01:22:00,1.13837,1.13899,1.13837,1.13853,12000000.0
2008-01-25 01:23:00,1.13854,1.13868,1.13804,1.13824,8000000.0
2008-01-25 01:24:00,1.13827,1.13868,1.13806,1.13825,14600000.0
2008-01-25 01:25:00,1.13816,1.13852,1.13816,1.13846,17000000.0
2008-01-25 01:26:00,1.13855,1.13865,1.13833,1.13833,23800000.0
2008-01-25 01:27:00,1.13842,1.13844,1.13822,1.13828,17400000.0
2008-01-25 01:28:00,1.13832,1.1385,1.13824,1.13846,9000000.0
2008-01-25 01:29:00,1.13886,1.13896,1.13846,1.13852,22000000.0
2008-01-25 01:30:00,1.1386,1.1386,1.1385,1.1386,12800000.0
2008-01-25 01:31:00,1.13827,1.1383,1.1381,1.1383,12800000.0
2008-01-25 01:32:00,1.13842,1.13853,1.13815,1.13815,10000000.0
2008-01-25 01:33:00,1.13809,1.13811,1.1378,1.13811,21800000.0
2008-01-25 01:34:00,1.13795,1.1382,1.13786,1.13793,14400000.0
2008-01-25 01:35:00,1.13801,1.13833,1.13801,1.13831,13800000.0
2008-01-25 01:36:00,1.13823,1.13828,1.13801,1.13819,24400000.0
2008-01-25 01:37:00,1.13837,1.13839,1.13829,1.13839,18000000.0
2008-01-25 01:38:00,1.13798,1.13861,1.13798,1.13814,20800000.0
2008-01-25 01:39:00,1.13861,1.13861,1.13815,1.13819,22400000.0
2008-01-25 01:40:00,1.13822,1.13873,1.13822,1.13837,10800000.0
2008-01-25 01:41:00,1.13854,1.13857,1.13786,1.13818,11200000.0
2008-01-25 01:42:00,1.13819,1.13904,1.13819,1.13862,26000000.0
2008-01-25 01:43:00,1.13843,1.13855,1.13801,1.13853,22400000.0
2008-01-25 01:44:00,1.13811,1.13828,1.1378,1.1378,16000000.0
2008-01-25 01:45:00,1.13869,1.13869,1.13809,1.13839,9200000.0
2008-01-25 01:46:00,1.13835,1.13886,1.13819,1.13886,17800000.0
2008-01-25 01:47:00,1.13841,1.13877,1.13836,1.13853,21200000.0
2008-01-25 01:48:00,1.13869,1.13895,1.13855,1.13864,14600000.0
2008-01-25 01:49:00,1.13846,1.13893,1.1384,1.1384,18400000.0
2008-01-25 01:50:00,1.13898,1.13898,1.13837,1.13856,12800000.0
2008-01-25 01:51:00,1.13858,1.13876,1.13847,1.13847,9400000.0
2008-01-25 01:52:00,1.13857,1.13933,1.13841,1.13869,11800000.0
2008-01-25 01:53:00,1.13863,1.13878,1.13863,1.13878,14600000.0
2008-01-25 01:54:00,1.13865,1.13907,1.13845,1.13868,30200000.0
2008-01-25 01:55:00,1.13901,1.13914,1.13884,1.13892,10200000.0
2008-01-25 01:56:00,1.13894,1.13894,1.1385,1.1385,11600000.0
2008-01-25 01:57:00,1.13866,1.13887,1.13834,1.13887,24200000.0
2008-01-25 01:58:00,1.13829,1.1386,1.13805,1.13845,16200000.0
2008-01-25 01:59:00,1.13821,1.13853,1.13813,1.13848,19400000.0
2008-01-25 02:00:00,1.13856,1.13918,1.13856,1.13858,10400000.0
2008-01-25 02:01:00,1.13841,1.13848,1.13821,1.13835,10600000.0
2008-01-25 02:02:00,1.13888,1.13888,1.13843,1.13843,18600000.0
2008-01-25 02:03:00,1.13857,1.13889,1.13857,1.13864,17600000.0
2008-01-25 02:04:00,1.1388,1.13882,1.13854,1.13854,14000000.0
2008-01-25 02:05:00,1.13899,1.13919,1.13836,1.13836,13600000.0
2008-01-25 02:06:00,1.13814,1.13884,1.13814,1.13861,17200000.0
2008-01-25 02:07:00,1.13865,1.13865,1.1378,1.13823,12600000.0
2008-01-25 02:08:00,1.13831,1.13886,1.13831,1.13865,10400000.0
2008-01-25 02:09:00,1.13864,1.1389,1.1383,1.13844,24600000.0
2008-01-25 02:10:00,1.1382,1.13849,1.1382,1.13849,13800000.0
2008-01-25 02:11:00,1.1384,1.13875,1.1384,1.13875,11600000.0
2008-01-25 02:12:00,1.13845,1.13883,1.13831,1.1386,17200000.0
2008-01-25 02:13:00,1.13836,1.13836,1.13808,1.13822,16400000.0
2008-01-25 02:14:00,1.13818,1.13851,1.13793,1.13812,18000000.0
2008-01-25 02:15:00,1.13806,1.13815,1.13806,1.13811,7400000.0
2008-01-25 02:16:00,1.13848,1.13852,1.13829,1.13829,23000000.0
2008-01-25 02:17:00,1.13869,1.13869,1.13778,1.13791,12200000.0
2008-01-25 02:18:00,1.13783,1.13803,1.13766,1.13784,13200000.0
2008-01-25 02:19:00,1.13793,1.13866,1.13793,1.13803,8400000.0
2008-01-25 02:20:00,1.13824,1.13905,1.13816,1.13852,28400000.0
2008-01-25 02:21:00,1.13844,1.13844,1.13798,1.13798,11600000.0
2008-01-25 02:22:00,1.13789,1.13812,1.13775,1.13807,9400000.0
2008-01-25 02:23:00,1.1439,1.144,1.1435,1.1436,13200000.0
2008-01-25 02:24:00,1.13816,1.13841,1.13816,1.13831,13200000.0
2008-01-25 02:25:00,1.13855,1.13855,1.13839,1.13839,9000000.0
2008-01-25 02:26:00,1.13851,1.13851,1.13801,1.13803,17800000.0
2008-01-25 02:27:00,1.13813,1.1384,1.13785,1.13803,22800000.0
2008-01-25 02:28:00,1.13811,1.13821,1.1378,1.13782,17400000.0
2008-01-25 02:29:00,1.13825,1.13825,1.13786,1.13786,14400000.0
2008-01-25 02:30:00,1.13838,1.13838,1.13778,1.13814,25800000.0
2008-01-25 02:31:00,1.13841,1.13858,1.13832,1.13848,25200000.0
2008-01-25 02:32:00,1.13906,1.13994,1.13906,1.13994,15200000.0
2008-01-25 02:33:00,1.14049,1.14073,1.14022,1.1404,13600000.0
2008-01-25 02:34:00,1.14065,1.14065,1.13987,1.14019,20400000.0
2008-01-25 02:35:00,1.1401,1.14102,1.1401,1.14039,9800000.0
2008-01-25 02:36:00,1.14045,1.14097,1.14045,1.14071,13200000.0
2008-01-25 02:37:00,1.14081,1.1411,1.14052,1.14105,13200000.0
2008-01-25 02:38:00,1.14131,1.14131,1.14072,1.1412,10200000.0
2008-01-25 02:39:00,1.14146,1.14176,1.14139,1.1416,12400000.0
2008-01-25 02:40:00,1.14165,1.14176,1.14117,1.14117,10000000.0
2008-01-25 02:41:00,1.14121,1.14161,1.14067,1.14138,25400000.0
2008-01-25 02:42:00,1.14155,1.14155,1.14061,1.14096,35600000.0
2008-01-25 02:43:00,1.14123,1.14181,1.14123,1.14172,10400000.0
2008-01-25 02:44:00,1.14199,1.14217,1.14179,1.14204,25000000.0
2008-01-25 02:45:00,1.1421,1.14214,1.14184,1.14204,17000000.0
2008-01-25 02:46:00,1.14196,1.14205,1.14196,1.14205,3200000.0
2008-01-25 02:47:00,1.14133,1.14186,1.14133,1.14156,12600000.0
2008-01-25 02:48:00,1.14154,1.14179,1.1414,1.14172,22600000.0
2008-01-25 02:49:00,1.14175,1.14245,1.14175,1.14245,12800000.0
2008-01-25 02:50:00,1.14239,1.14243,1.14205,1.14243,20000000.0
2008-01-25 02:51:00,1.14245,1.14249,1.14187,1.14229,27400000.0
2008-01-25 02:52:00,1.14289,1.14289,1.14215,1.14244,17200000.0
2008-01-25 02:53:00,1.14229,1.14264,1.14216,1.14235,18000000.0
2008-01-25 02:54:00,1.14183,1.14243,1.14174,1.1423,16800000.0
2008-01-25 02:55:00,1.14198,1.14214,1.14181,1.14214,18600000.0
2008-01-25 02:56:00,1.14268,1.14287,1.14252,1.14271,20000000.0
2008-01-25 02:57:00,1.1465,1.1469,1.1465,1.1469,17400000.0
2008-01-25 02:58:00,1.1425,1.14321,1.1425,1.14253,17400000.0
2008-01-25 02:59:00,1.14252,1.14252,1.1424,1.1424,9600000.0
2008-01-25 03:00:00,1.14272,1.1431,1.14238,1.14274,9400000.0
2008-01-25 03:01:00,1.14255,1.14307,1.14253,1.14272,15600000.0
2008-01-25 03:02:00,1.1477,1.1481,1.1476,1.1477,10000000.0
2008-01-25 03:03:00,1.1425,1.14273,1.14249,1.14273,10000000.0
2008-01-25 03:04:00,1.14279,1.14298,1.14274,1.14285,16200000.0
2008-01-25 03:05:00,1.14315,1.14315,1.14256,1.14266,18600000.0
2008-01-25 03:06:00,1.14257,1.14302,1.14257,1.14269,13800000.0
2008-01-25 03:07:00,1.14246,1.14294,1.14245,1.14294,10000000.0
2008-01-25 03:08:00,1.14317,1.14323,1.14289,1.14295,12200000.0
2008-01-25 03:09:00,1.14307,1.14346,1.14307,1.14338,20200000.0
2008-01-25 03:10:00,1.14354,1.14375,1.14351,1.14351,13200000.0
2008-01-25 03:11:00,1.14377,1.14422,1.14377,1.14422,7800000.0
2008-01-25 03:12:00,1.14487,1.1449,1.14432,1.14467,21400000.0
2008-01-25 03:13:00,1.14461,1.14461,1.14419,1.14419,8200000.0
2008-01-25 03:14:00,1.14456,1.14517,1.14456,1.14471,24800000.0
2008-01-25 03:15:00,1.14456,1.14496,1.14456,1.14488,17200000.0
2008-01-25 03:16:00,1.14491,1.14519,1.14484,1.14519,8400000.0
2008-01-25 03:17:00,1.14548,1.14557,1.14548,1.14557,3200000.0
2008-01-25 03:18:00,1.14509,1.14582,1.14509,1.1453,27800000.0
2008-01-25 03:19:00,1.1448,1.14531,1.14471,1.14503,11800000.0
2008-01-25 03:20:00,1.1443,1.1443,1.14425,1.14425,2600000.0
2008-01-25 03:21:00,1.14353,1.14375,1.14353,1.14359,9600000.0
2008-01-25 03:22:00,1.14356,1.14359,1.14346,1.14346,13800000.0
2008-01-25 03:23:00,1.14353,1.14353,1.1431,1.1431,14400000.0
2008-01-25 03:24:00,1.14343,1.1435,1.14326,1.1435,14600000.0
2008-01-25 03:25:00,1.14346,1.14363,1.14325,1.14332,24200000.0
2008-01-25 03:26:00,1.14349,1.14354,1.1427,1.1427,20600000.0
2008-01-25 03:27:00,1.14278,1.14318,1.14257,1.14305,14600000.0
2008-01-25 03:28:00,1.14399,1.14504,1.14399,1.14493,10200000.0
2008-01-25 03:29:00,1.1449,1.14547,1.14384,1.14384,20800000.0
2008-01-25 03:30:00,1.14415,1.14505,1.14404,1.14505,17800000.0
2008-01-25 03:31:00,1.14478,1.14549,1.14478,1.14549,12200000.0
2008-01-25 03:32:00,1.14578,1.14578,1.14469,1.1451,17000000.0
2008-01-25 03:33:00,1.14549,1.14556,1.14514,1.14514,15600000.0
2008-01-25 03:34:00,1.14535,1.14574,1.14528,1.14552,17000000.0
2008-01-25 03:35:00,1.14477,1.14535,1.14477,1.14533,6800000.0
2008-01-25 03:36:00,1.1456,1.14562,1.14509,1.14513,12600000.0
2008-01-25 03:37:00,1.14519,1.14563,1.14486,1.14532,18200000.0
2008-01-25 03:38:00,1.14555,1.14618,1.14555,1.14618,18000000.0
2008-01-25 03:39:00,1.14625,1.14661,1.14623,1.14634,10800000.0
2008-01-25 03:40:00,1.14639,1.14639,1.14618,1.14632,24400000.0
2008-01-25 03:41:00,1.14659,1.14674,1.14659,1.14674,15400000.0
2008-01-25 03:42:00,1.14639,1.14714,1.14639,1.14663,7600000.0
2008-01-25 03:43:00,1.14646,1.14662,1.14624,1.14627,24600000.0
2008-01-25 03:44:00,1.14639,1.14692,1.14639,1.14692,15600000.0
2008-01-25 03:45:00,1.14701,1.14721,1.14673,1.14673,9400000.0
2008-01-25 03:46:00,1.14711,1.14719,1.14671,1.14694,17400000.0
2008-01-25 03:47:00,1.14689,1.14694,1.1465,1.14694,11600000.0
2008-01-25 03:48:00,1.1465,1.14686,1.1463,1.1467,11800000.0
2008-01-25 03:49:00,1.14661,1.14706,1.14657,1.14678,22600000.0
2008-01-25 03:50:00,1.14611,1.1467,1.14611,1.14634,11600000.0
2008-01-25 03:51:00,1.14625,1.14625,1.14594,1.14619,8000000.0
2008-01-25 03:52:00,1.14649,1.14655,1.14598,1.14598,9400000.0
2008-01-25 03:53:00,1.14623,1.14641,1.14603,1.14605,19200000.0
2008-01-25 03:54:00,1.14648,1.14658,1.14624,1.14658,26600000.0
2008-01-25 03:55:00,1.1465,1.14706,1.14631,1.14644,14200000.0
2008-01-25 03:56:00,1.14565,1.14649,1.14565,1.14622,12200000.0
2008-01-25 03:57:00,1.14636,1.1467,1.14619,1.1467,13600000.0
2008-01-25 03:58:00,1.14632,1.14664,1.14616,1.14626,19200000.0
2008-01-25 03:59:00,1.1462,1.14642,1.1462,1.14623,5000000.0
2008-01-25 04:00:00,1.14638,1.14638,1.14609,1.14609,25400000.0
2008-01-25 04:01:00,1.14671,1.14705,1.14639,1.14699,24200000.0
2008-01-25 04:02:00,1.14767,1.14767,1.14723,1.14742,21600000.0
2008-01-25 04:03:00,1.14714,1.14729,1.14696,1.14696,19600000.0
2008-01-25 04:04:00,1.14692,1.14725,1.1469,1.14711,13400000.0
2008-01-25 04:05:00,1.14734,1.14734,1.1471,1.1471,7400000.0
2008-01-25 04:06:00,1.14713,1.14735,1.14705,1.14716,18800000.0
2008-01-25 04:07:00,1.14728,1.14768,1.14723,1.14768,13000000.0
2008-01-25 04:08:00,1.14712,1.14717,1.14697,1.14697,14600000.0
2008-01-25 04:09:00,1.147,1.14731,1.14693,1.1473,15400000.0
2008-01-25 04:10:00,1.14697,1.14713,1.14644,1.14644,18600000.0
2008-01-25 04:11:00,1.14637,1.14656,1.14637,1.14649,10000000.0
2008-01-25 04:12:00,1.14646,1.14675,1.14596,1.14606,13800000.0
2008-01-25 04:13:00,1.14605,1.14639,1.14582,1.14601,10000000.0
2008-01-25 04:14:00,1.14567,1.14587,1.1456,1.1458,6800000.0
2008-01-25 04:15:00,1.14534,1.14534,1.14499,1.14527,18600000.0
2008-01-25 04:16:00,1.14535,1.14582,1.14535,1.14557,16200000.0
2008-01-25 04:17:00,1.14608,1.14608,1.14575,1.14595,8400000.0
2008-01-25 04:18:00,1.14584,1.14617,1.14567,1.1458,10400000.0
2008-01-25 04:19:00,1.14602,1.14637,1.14597,1.14613,11600000.0
2008-01-25 04:20:00,1.14604,1.14624,1.14602,1.14624,12200000.0
2008-01-25 04:21:00,1.14573,1.14633,1.14556,1.14633,24200000.0
2008-01-25 04:22:00,1.14593,1.14638,1.14593,1.14638,14200000.0
2008-01-25 04:23:00,1.14606,1.14624,1.14581,1.14581,10400000.0
2008-01-25 04:24:00,1.1448,1.1449,1.1447,1.1449,15200000.0
2008-01-25 04:25:00,1.14582,1.14584,1.14526,1.14581,15200000.0
2008-01-25 04:26:00,1.14594,1.14649,1.14577,1.14577,12000000.0
2008-01-25 04:27:00,1.14607,1.14629,1.14586,1.14586,16800000.0
2008-01-25 04:28:00,1.14615,1.14625,1.14567,1.14599,13600000.0
2008-01-25 04:29:00,1.1459,1.1459,1.1454,1.14562,9400000.0
2008-01-25 04:30:00,1.14551,1.14551,1.14535,1.14539,5800000.0
2008-01-25 04:31:00,1.14587,1.14596,1.14575,1.14575,10800000.0
2008-01-25 04:32:00,1.14545,1.146,1.14545,1.14599,28800000.0
2008-01-25 04:33:00,1.14547,1.14593,1.14547,1.14564,21400000.0
2008-01-25 04:34:00,1.14628,1.1463,1.14597,1.14611,29200000.0
2008-01-25 04:35:00,1.14577,1.14577,1.14552,1.14552,16800000.0
2008-01-25 04:36:00,1.14547,1.14555,1.14519,1.14555,13400000.0
2008-01-25 04:37:00,1.14555,1.1458,1.14555,1.14559,13200000.0
2008-01-25 04:38:00,1.14604,1.14604,1.14543,1.14543,4600000.0
2008-01-25 04:39:00,1.14552,1.14605,1.14526,1.14535,17400000.0
2008-01-25 04:40:00,1.14563,1.14578,1.14558,1.14578,5600000.0
2008-01-25 04:41:00,1.14565,1.14565,1.14539,1.14541,26000000.0
2008-01-25 04:42:00,1.14535,1.14549,1.14507,1.14507,11200000.0
2008-01-25 04:43:00,1.14517,1.14547,1.14496,1.1453,21000000.0
2008-01-25 04:44:00,1.14502,1.14563,1.14502,1.14563,16800000.0
2008-01-25 04:45:00,1.14533,1.1456,1.14533,1.14542,12800000.0
2008-01-25 04:46:00,1.14556,1.14608,1.14542,1.14608,13000000.0
2008-01-25 04:47:00,1.14608,1.14608,1.14551,1.14551,3200000.0
2008-01-25 04:48:00,1.14576,1.14607,1.14566,1.14566,19400000.0
2008-01-25 04:49:00,1.14561,1.14584,1.14541,1.14541,16200000.0
2008-01-25 04:50:00,1.14546,1.14578,1.14525,1.14554,13600000.0
2008-01-25 04:51:00,1.14532,1.14542,1.14532,1.14537,5000000.0
2008-01-25 04:52:00,1.14561,1.1457,1.14544,1.1457,12600000.0
2008-01-25 04:53:00,1.1455,1.14614,1.1455,1.14573,27800000.0
2008-01-25 04:54:00,1.14584,1.14597,1.14559,1.14581,8400000.0
2008-01-25 04:55:00,1.14623,1.14623,1.14593,1.14593,13200000.0
2008-01-25 04:56:00,1.14583,1.14615,1.14583,1.14587,7400000.0
2008-01-25 04:57:00,1.14561,1.14572,1.14554,1.14554,17200000.0
2008-01-25 04:58:00,1.14557,1.14557,1.14536,1.14536,13200000.0
2008-01-25 04:59:00,1.14549,1.14568,1.14549,1.14564,17600000.0
2008-01-25 05:00:00,1.14571,1.14571,1.14524,1.14533,21200000.0
2008-01-25 05:01:00,1.14536,1.14571,1.14525,1.14539,14400000.0
2008-01-25 05:02:00,1.1449,1.1449,1.1448,1.1449,11600000.0
2008-01-25 05:03:00,1.145,1.1451,1.1449,1.145,11600000.0
2008-01-25 05:04:00,1.14489,1.14564,1.14489,1.14501,11600000.0
2008-01-25 05:05:00,1.14472,1.14505,1.14438,1.14458,9800000.0
2008-01-25 05:06:00,1.14486,1.14494,1.14472,1.14472,19600000.0
2008-01-25 05:07:00,1.1452,1.1452,1.145,1.145,3200000.0
2008-01-25 05:08:00,1.14512,1.14546,1.14476,1.14496,13000000.0
2008-01-25 05:09:00,1.14502,1.14517,1.14489,1.14505,7600000.0
2008-01-25 05:10:00,1.14474,1.14512,1.14474,1.14475,9400000.0
2008-01-25 05:11:00,1.14497,1.14497,1.14473,1.1448,13600000.0
2008-01-25 05:12:00,1.1446,1.1447,1.1446,1.1446,16600000.0
2008-01-25 05:13:00,1.14535,1.14535,1.14454,1.14478,16600000.0
2008-01-25 05:14:00,1.1447,1.1449,1.1446,1.1446,26800000.0
2008-01-25 05:15:00,1.14465,1.14505,1.14463,1.14468,26800000.0
2008-01-25 05:16:00,1.14457,1.14495,1.14457,1.14483,11000000.0
2008-01-25 05:17:00,1.1446,1.1449,1.1446,1.1449,7800000.0
2008-01-25 05:18:00,1.1448,1.14495,1.1447,1.14475,7800000.0
2008-01-25 05:19:00,1.1451,1.1453,1.145,1.145,10800000.0
2008-01-25 05:20:00,1.14487,1.14487,1.14423,1.14435,10800000.0
2008-01-25 05:21:00,1.14406,1.14462,1.14406,1.14427,6400000.0
2008-01-25 05:22:00,1.14423,1.14423,1.14391,1.14397,7400000.0
2008-01-25 05:23:00,1.14433,1.14454,1.14384,1.14417,13600000.0
2008-01-25 05:24:00,1.14434,1.14434,1.14424,1.14424,2600000.0
2008-01-25 05:25:00,1.14432,1.14467,1.14428,1.14435,17400000.0
2008-01-25 05:26:00,1.14466,1.14466,1.14384,1.14384,15600000.0
2008-01-25 05:27:00,1.14416,1.1443,1.14375,1.1443,17200000.0
2008-01-25 05:28:00,1.14423,1.14473,1.14423,1.14473,12000000.0
2008-01-25 05:29:00,1.14447,1.14447,1.1441,1.14438,32200000.0
2008-01-25 05:30:00,1.14445,1.14463,1.14424,1.1445,15400000.0
2008-01-25 05:31:00,1.14392,1.14428,1.14392,1.14406,10000000.0
2008-01-25 05:32:00,1.14421,1.14421,1.14398,1.14412,16200000.0
2008-01-25 05:33:00,1.14418,1.14481,1.14418,1.14432,4600000.0
2008-01-25 05:34:00,1.14457,1.14457,1.14421,1.14421,15400000.0
2008-01-25 05:35:00,1.14445,1.14473,1.14423,1.14447,7400000.0
2008-01-25 05:36:00,1.14418,1.14418,1.14413,1.14413,3200000.0
2008-01-25 05:37:00,1.14423,1.14427,1.14381,1.14414,16000000.0
2008-01-25 05:38:00,1.14405,1.14462,1.14405,1.14457,17400000.0
2008-01-25 05:39:00,1.14462,1.14476,1.14448,1.14474,12400000.0
2008-01-25 05:40:00,1.14442,1.14469,1.14433,1.14434,8800000.0
2008-01-25 05:41:00,1.14458,1.14473,1.14456,1.14458,15000000.0
2008-01-25 05:42:00,1.14445,1.14465,1.14436,1.14443,21400000.0
2008-01-25 05:43:00,1.14445,1.1445,1.14435,1.14437,10200000.0
2008-01-25 05:44:00,1.14422,1.14422,1.14402,1.14402,16000000.0
2008-01-25 05:45:00,1.1444,1.14479,1.14418,1.14477,16000000.0
2008-01-25 05:46:00,1.14419,1.14419,1.14386,1.144,11800000.0
2008-01-25 05:47:00,1.14408,1.14428,1.14408,1.14426,8000000.0
2008-01-25 05:48:00,1.14399,1.14448,1.14399,1.14422,6800000.0
2008-01-25 05:49:00,1.14449,1.14469,1.14449,1.14457,11200000.0
2008-01-25 05:50:00,1.14476,1.14506,1.14449,1.14467,16200000.0
2008-01-25 05:51:00,1.14458,1.14458,1.14394,1.14394,7400000.0
2008-01-25 05:52:00,1.14473,1.14486,1.14457,1.14486,7800000.0
2008-01-25 05:53:00,1.14472,1.14496,1.14412,1.14412,6600000.0
2008-01-25 05:54:00,1.14421,1.14447,1.14402,1.14415,19200000.0
2008-01-25 05:55:00,1.14424,1.14476,1.14424,1.1444,10800000.0
2008-01-25 05:56:00,1.14453,1.14474,1.14448,1.14451,14000000.0
2008-01-25 05:57:00,1.14466,1.14466,1.14432,1.14432,14600000.0
2008-01-25 05:58:00,1.14437,1.1448,1.14424,1.14424,9600000.0
2008-01-25 05:59:00,1.14475,1.14475,1.14433,1.14446,17000000.0
2008-01-25 06:00:00,1.1466,1.1467,1.1465,1.1465,15000000.0
2008-01-25 06:01:00,1.14437,1.14464,1.14418,1.14464,15000000.0
2008-01-25 06:02:00,1.1447,1.14478,1.14435,1.14435,27800000.0
2008-01-25 06:03:00,1.14422,1.14465,1.14409,1.14447,26000000.0
2008-01-25 06:04:00,1.1445,1.14479,1.1442,1.14446,22000000.0
2008-01-25 06:05:00,1.14433,1.14463,1.14428,1.14428,15600000.0
2008-01-25 06:06:00,1.1445,1.14461,1.14415,1.14415,15800000.0
2008-01-25 06:07:00,1.14416,1.14458,1.14416,1.14436,15000000.0
2008-01-25 06:08:00,1.1459,1.1464,1.1459,1.146,12400000.0
2008-01-25 06:09:00,1.14437,1.14445,1.14416,1.14416,12400000.0
2008-01-25 06:10:00,1.14381,1.14433,1.14381,1.14427,11000000.0
2008-01-25 06:11:00,1.14453,1.14455,1.1442,1.14455,21000000.0
2008-01-25 06:12:00,1.14404,1.14439,1.14404,1.14413,16800000.0
2008-01-25 06:13:00,1.14444,1.14444,1.14374,1.14374,24800000.0
2008-01-25 06:14:00,1.14411,1.14464,1.14411,1.1443,17600000.0
2008-01-25 06:15:00,1.1442,1.14429,1.144,1.1442,19200000.0
2008-01-25 06:16:00,1.14459,1.14462,1.14407,1.14414,23600000.0
2008-01-25 06:17:00,1.14402,1.14426,1.14402,1.14426,6400000.0
2008-01-25 06:18:00,1.14451,1.14476,1.1444,1.14476,23600000.0
2008-01-25 06:19:00,1.14453,1.14477,1.14445,1.14453,19200000.0
2008-01-25 06:20:00,1.14455,1.14479,1.14421,1.14445,7200000.0
2008-01-25 06:21:00,1.1443,1.14466,1.14422,1.14466,22400000.0
2008-01-25 06:22:00,1.14429,1.14455,1.14408,1.14408,14600000.0
2008-01-25 06:23:00,1.14392,1.14423,1.14352,1.14423,19000000.0
2008-01-25 06:24:00,1.14415,1.14449,1.14415,1.14439,6200000.0
2008-01-25 06:25:00,1.14448,1.14448,1.14384,1.14401,15600000.0
2008-01-25 06:26:00,1.144,1.14405,1.14392,1.14405,6800000.0
2008-01-25 06:27:00,1.14411,1.14437,1.14386,1.1441,12000000.0
2008-01-25 06:28:00,1.14408,1.14436,1.14398,1.14398,6200000.0
2008-01-25 06:29:00,1.14427,1.14472,1.14415,1.14415,14800000.0
2008-01-25 06:30:00,1.14428,1.14428,1.14394,1.14419,6800000.0
2008-01-25 06:31:00,1.14404,1.14477,1.14404,1.14439,19000000.0
2008-01-25 06:32:00,1.14445,1.1447,1.14438,1.14443,17400000.0
2008-01-25 06:33:00,1.14431,1.14431,1.14406,1.14406,10600000.0
2008-01-25 06:34:00,1.14398,1.14428,1.14398,1.14428,4200000.0
2008-01-25 06:35:00,1.1448,1.14505,1.14427,1.14427,25200000.0
2008-01-25 06:36:00,1.14486,1.14517,1.14486,1.14512,16400000.0
2008-01-25 06:37:00,1.14525,1.14525,1.14477,1.14497,13200000.0
2008-01-25 06:38:00,1.14483,1.14526,1.14483,1.14504,15000000.0
2008-01-25 06:39:00,1.14507,1.14507,1.14474,1.14493,6800000.0
2008-01-25 06:40:00,1.14504,1.1454,1.14478,1.14478,21000000.0
2008-01-25 06:41:00,1.14515,1.14547,1.14515,1.14547,11200000.0
2008-01-25 06:42:00,1.14533,1.14589,1.14533,1.14563,15400000.0
2008-01-25 06:43:00,1.14546,1.14551,1.14524,1.14544,15400000.0
2008-01-25 06:44:00,1.14546,1.14591,1.14546,1.14551,22600000.0
2008-01-25 06:45:00,1.14569,1.14579,1.14548,1.14553,10600000.0
2008-01-25 06:46:00,1.14553,1.1456,1.14553,1.14556,17800000.0
2008-01-25 06:47:00,1.14565,1.14583,1.14552,1.14552,19600000.0
2008-01-25 06:48:00,1.1455,1.14574,1.1454,1.1456,11000000.0
2008-01-25 06:49:00,1.14557,1.14605,1.14548,1.14605,19400000.0
2008-01-25 06:50:00,1.14562,1.14593,1.14547,1.14567,13800000.0
2008-01-25 06:51:00,1.14598,1.14615,1.14583,1.14615,13400000.0
2008-01-25 06:52:00,1.14652,1.14717,1.14632,1.14717,6800000.0
2008-01-25 06:53:00,1.14707,1.14707,1.14661,1.14671,17200000.0
2008-01-25 06:54:00,1.14683,1.14694,1.14639,1.14694,8000000.0
2008-01-25 06:55:00,1.14675,1.14683,1.14638,1.14647,11600000.0
2008-01-25 06:56:00,1.14636,1.14654,1.14594,1.14594,20800000.0
2008-01-25 06:57:00,1.14583,1.14635,1.14578,1.14635,22400000.0
2008-01-25 06:58:00,1.1463,1.14648,1.14608,1.14609,14200000.0
2008-01-25 06:59:00,1.14643,1.14652,1.14633,1.14652,19200000.0
2008-01-25 07:00:00,1.14595,1.14671,1.14595,1.14629,18000000.0
2008-01-25 07:01:00,1.14602,1.14619,1.14554,1.14583,8800000.0
2008-01-25 07:02:00,1.14579,1.14606,1.14557,1.14583,9800000.0
2008-01-25 07:03:00,1.14549,1.14605,1.14544,1.14566,21000000.0
2008-01-25 07:04:00,1.14522,1.14561,1.14501,1.14501,15400000.0
2008-01-25 07:05:00,1.14535,1.14557,1.14517,1.14522,18200000.0
2008-01-25 07:06:00,1.14527,1.14582,1.14527,1.14537,18600000.0
2008-01-25 07:07:00,1.14576,1.14576,1.14545,1.14573,10200000.0
2008-01-25 07:08:00,1.14575,1.14611,1.14575,1.14607,16800000.0
2008-01-25 07:09:00,1.14555,1.14567,1.14555,1.14567,7800000.0
2008-01-25 07:10:00,1.14584,1.14613,1.14564,1.14591,18800000.0
2008-01-25 07:11:00,1.14546,1.14563,1.14534,1.14563,12800000.0
2008-01-25 07:12:00,1.14521,1.14534,1.1449,1.14534,13200000.0
2008-01-25 07:13:00,1.14486,1.14552,1.14486,1.14518,16600000.0
2008-01-25 07:14:00,1.14532,1.14555,1.14514,1.14549,11000000.0
2008-01-25 07:15:00,1.14524,1.14612,1.14522,1.14575,28000000.0
2008-01-25 07:16:00,1.1456,1.14582,1.14525,1.14525,13200000.0
2008-01-25 07:17:00,1.14524,1.14578,1.14524,1.14553,13200000.0
2008-01-25 07:18:00,1.14497,1.14523,1.14471,1.14486,18000000.0
2008-01-25 07:19:00,1.14481,1.14519,1.14481,1.14519,22400000.0
2008-01-25 07:20:00,1.14472,1.14499,1.14462,1.14473,19600000.0
2008-01-25 07:21:00,1.14459,1.1451,1.14459,1.14495,19400000.0
2008-01-25 07:22:00,1.14493,1.14518,1.14475,1.14475,18800000.0
2008-01-25 07:23:00,1.14502,1.14502,1.14459,1.14499,15400000.0
2008-01-25 07:24:00,1.14493,1.14555,1.14493,1.14505,17200000.0
2008-01-25 07:25:00,1.14496,1.14519,1.1449,1.14499,8200000.0
2008-01-25 07:26:00,1.1449,1.14498,1.1449,1.14498,9600000.0
2008-01-25 07:27:00,1.14503,1.14562,1.14503,1.14562,7600000.0
2008-01-25 07:28:00,1.14535,1.14572,1.14509,1.14526,15200000.0
2008-01-25 07:29:00,1.14503,1.1452,1.14483,1.1451,7400000.0
2008-01-25 07:30:00,1.14465,1.14473,1.14427,1.14427,11800000.0
2008-01-25 07:31:00,1.14444,1.14483,1.14444,1.14483,11400000.0
2008-01-25 07:32:00,1.145,1.145,1.14454,1.14457,7400000.0
2008-01-25 07:33:00,1.14479,1.14492,1.14446,1.14473,12200000.0
2008-01-25 07:34:00,1.14518,1.14518,1.14452,1.1447,18200000.0
2008-01-25 07:35:00,1.14441,1.14453,1.14409,1.14453,16600000.0
2008-01-25 07:36:00,1.14433,1.14474,1.14433,1.14441,8600000.0
2008-01-25 07:37:00,1.14446,1.145,1.14446,1.1447,12400000.0
2008-01-25 07:38:00,1.14466,1.14494,1.1446,1.14494,15000000.0
2008-01-25 07:39:00,1.1449,1.1449,1.1442,1.1444,3400000.0
2008-01-25 07:40:00,1.14504,1.14504,1.14448,1.14448,3400000.0
2008-01-25 07:41:00,1.14479,1.14506,1.14469,1.14475,10800000.0
2008-01-25 07:42:00,1.1447,1.1453,1.1447,1.1451,8400000.0
2008-01-25 07:43:00,1.14465,1.14479,1.14453,1.14453,8400000.0
2008-01-25 07:44:00,1.14469,1.14485,1.14425,1.14457,11600000.0
2008-01-25 07:45:00,1.14458,1.14517,1.14442,1.14517,11000000.0
2008-01-25 07:46:00,1.14484,1.14491,1.14443,1.14443,13000000.0
2008-01-25 07:47:00,1.14495,1.14495,1.14419,1.14419,9200000.0
2008-01-25 07:48:00,1.14441,1.1445,1.14419,1.1443,7200000.0
2008-01-25 07:49:00,1.14447,1.14462,1.14441,1.14462,12000000.0
2008-01-25 07:50:00,1.14436,1.14459,1.14423,1.14438,12600000.0
2008-01-25 07:51:00,1.14422,1.14446,1.14422,1.14442,19800000.0
2008-01-25 07:52:00,1.1441,1.14475,1.1441,1.14429,11400000.0
2008-01-25 07:53:00,1.14433,1.14463,1.14433,1.14463,6800000.0
2008-01-25 07:54:00,1.1444,1.14477,1.1444,1.14453,23600000.0
2008-01-25 07:55:00,1.14408,1.14464,1.14408,1.14442,10200000.0
2008-01-25 07:56:00,1.14479,1.14479,1.14422,1.14428,11600000.0
2008-01-25 07:57:00,1.14476,1.14476,1.14433,1.14465,11000000.0
2008-01-25 07:58:00,1.14448,1.14471,1.14414,1.14471,16800000.0
2008-01-25 07:59:00,1.14452,1.14468,1.14428,1.14435,12600000.0
2008-01-25 08:00:00,1.1443,1.1446,1.14419,1.1446,25600000.0
2008-01-25 08:01:00,1.14433,1.14456,1.14421,1.14423,10600000.0
2008-01-25 08:02:00,1.14412,1.14446,1.14412,1.14426,16800000.0
2008-01-25 08:03:00,1.14465,1.14492,1.14465,1.14492,7800000.0
2008-01-25 08:04:00,1.14487,1.14501,1.14436,1.14501,11400000.0
2008-01-25 08:05:00,1.14493,1.14493,1.14416,1.14428,21400000.0
2008-01-25 08:06:00,1.14389,1.14421,1.14389,1.14421,11600000.0
2008-01-25 08:07:00,1.14418,1.1451,1.14418,1.14469,17400000.0
2008-01-25 08:08:00,1.14498,1.14498,1.14455,1.14466,10600000.0
2008-01-25 08:09:00,1.14469,1.145,1.1444,1.14478,16800000.0
2008-01-25 08:10:00,1.14487,1.14502,1.14467,1.14502,17400000.0
2008-01-25 08:11:00,1.14503,1.14536,1.14503,1.14524,20800000.0
2008-01-25 08:12:00,1.14492,1.14514,1.14442,1.14442,11600000.0
2008-01-25 08:13:00,1.14475,1.14482,1.14418,1.14418,16400000.0
2008-01-25 08:14:00,1.14424,1.14424,1.14386,1.14386,20200000.0
2008-01-25 08:15:00,1.14417,1.14448,1.14391,1.14448,20400000.0
2008-01-25 08:16:00,1.14433,1.14433,1.14386,1.14392,11800000.0
2008-01-25 08:17:00,1.14432,1.14459,1.14416,1.14432,21200000.0
2008-01-25 08:18:00,1.14461,1.14495,1.14438,1.14492,22800000.0
2008-01-25 08:19:00,1.14466,1.14486,1.14457,1.14478,13000000.0
2008-01-25 08:20:00,1.1435,1.1437,1.1435,1.1436,19000000.0
2008-01-25 08:21:00,1.14439,1.14457,1.14387,1.14422,19000000.0
2008-01-25 08:22:00,1.14436,1.14463,1.14434,1.14436,23000000.0
2008-01-25 08:23:00,1.14447,1.14482,1.14423,1.14423,19600000.0
2008-01-25 08:24:00,1.14467,1.14488,1.14421,1.14421,10800000.0
2008-01-25 08:25:00,1.14456,1.14511,1.14437,1.14481,18800000.0
2008-01-25 08:26:00,1.14516,1.14558,1.14516,1.14558,7400000.0
2008-01-25 08:27:00,1.14543,1.14543,1.14515,1.14522,23800000.0
2008-01-25 08:28:00,1.14536,1.14584,1.14536,1.14562,13600000.0
2008-01-25 08:29:00,1.14548,1.14597,1.14548,1.14554,10400000.0
2008-01-25 08:30:00,1.14511,1.14553,1.14506,1.14544,16200000.0
2008-01-25 08:31:00,1.14506,1.14527,1.14472,1.14527,25000000.0
2008-01-25 08:32:00,1.14573,1.14573,1.14534,1.14546,15400000.0
2008-01-25 08:33:00,1.14555,1.14555,1.14526,1.14526,8200000.0
2008-01-25 08:34:00,1.14487,1.14502,1.14487,1.14502,8200000.0
2008-01-25 08:35:00,1.14508,1.14534,1.14444,1.14444,24400000.0
2008-01-25 08:36:00,1.1443,1.14449,1.14419,1.14429,14000000.0
2008-01-25 08:37:00,1.14408,1.14474,1.14408,1.14433,17400000.0
2008-01-25 08:38:00,1.14461,1.14461,1.14418,1.1442,22400000.0
2008-01-25 08:39:00,1.14423,1.14431,1.14391,1.14402,20400000.0
2008-01-25 08:40:00,1.14421,1.14492,1.14408,1.14424,19600000.0
2008-01-25 08:41:00,1.14422,1.14429,1.14412,1.14415,10800000.0
2008-01-25 08:42:00,1.14456,1.14488,1.14428,1.14479,30200000.0
2008-01-25 08:43:00,1.14456,1.14511,1.14448,1.14484,27600000.0
2008-01-25 08:44:00,1.14456,1.14511,1.14437,1.14511,11400000.0
2008-01-25 08:45:00,1.14474,1.14484,1.14436,1.14449,23600000.0
2008-01-25 08:46:00,1.14502,1.14513,1.14492,1.14505,7800000.0
2008-01-25 08:47:00,1.14523,1.14523,1.14473,1.14482,7400000.0
2008-01-25 08:48:00,1.14478,1.14495,1.14459,1.14495,13200000.0
2008-01-25 08:49:00,1.14486,1.14525,1.14461,1.14525,11000000.0
2008-01-25 08:50:00,1.14492,1.1452,1.14492,1.1452,9000000.0
2008-01-25 08:51:00,1.14505,1.14535,1.14501,1.14517,19000000.0
2008-01-25 08:52:00,1.1449,1.1449,1.14454,1.14488,18600000.0
2008-01-25 08:53:00,1.14521,1.14537,1.14492,1.145,7400000.0
2008-01-25 08:54:00,1.14483,1.14534,1.14476,1.14513,17800000.0
2008-01-25 08:55:00,1.14533,1.14533,1.14481,1.14503,11600000.0
2008-01-25 08:56:00,1.14498,1.14529,1.14488,1.14503,35800000.0
2008-01-25 08:57:00,1.14499,1.14548,1.14499,1.1451,12400000.0
2008-01-25 08:58:00,1.14511,1.14535,1.14511,1.14511,10000000.0
2008-01-25 08:59:00,1.14512,1.14553,1.14499,1.14553,19400000.0
2008-01-25 09:00:00,1.14556,1.14556,1.14528,1.14551,11800000.0
2008-01-25 09:01:00,1.14509,1.14535,1.14489,1.14526,13800000.0
2008-01-25 09:02:00,1.14514,1.14519,1.14473,1.14519,11000000.0
2008-01-25 09:03:00,1.14459,1.14502,1.14459,1.14476,15400000.0
2008-01-25 09:04:00,1.14439,1.1448,1.14432,1.14467,25800000.0
2008-01-25 09:05:00,1.14455,1.14481,1.14409,1.14419,24200000.0
2008-01-25 09:06:00,1.14441,1.14441,1.14422,1.14433,14000000.0
2008-01-25 09:07:00,1.14389,1.14391,1.14332,1.14391,9600000.0
2008-01-25 09:08:00,1.14348,1.14348,1.14277,1.14297,20200000.0
2008-01-25 09:09:00,1.14325,1.14372,1.14325,1.14363,27000000.0
2008-01-25 09:10:00,1.14369,1.14369,1.14322,1.14322,10600000.0
2008-01-25 09:11:00,1.1436,1.14396,1.14349,1.14375,11000000.0
2008-01-25 09:12:00,1.14352,1.14352,1.14315,1.14324,14000000.0
2008-01-25 09:13:00,1.14276,1.14308,1.14276,1.14308,8200000.0
2008-01-25 09:14:00,1.1431,1.14329,1.143,1.14327,11800000.0
2008-01-25 09:15:00,1.14328,1.14354,1.14324,1.14324,10400000.0
2008-01-25 09:16:00,1.14337,1.14366,1.14329,1.14366,17400000.0
2008-01-25 09:17:00,1.14348,1.14383,1.14332,1.14363,25000000.0
2008-01-25 09:18:00,1.14305,1.14329,1.14298,1.14305,19600000.0
2008-01-25 09:19:00,1.1435,1.1438,1.1435,1.1437,19600000.0
2008-01-25 09:20:00,1.14331,1.14358,1.14297,1.14297,19600000.0
2008-01-25 09:21:00,1.14309,1.14326,1.1429,1.14313,14200000.0
2008-01-25 09:22:00,1.14304,1.14321,1.1428,1.14282,12600000.0
2008-01-25 09:23:00,1.14324,1.14363,1.14324,1.14326,25400000.0
2008-01-25 09:24:00,1.14309,1.14314,1.14264,1.1431,19800000.0
2008-01-25 09:25:00,1.14296,1.14296,1.14267,1.14288,11000000.0
2008-01-25 09:26:00,1.14335,1.14349,1.14308,1.14321,14800000.0
2008-01-25 09:27:00,1.14314,1.14314,1.1429,1.1429,22800000.0
2008-01-25 09:28:00,1.14304,1.1435,1.14293,1.1435,19600000.0
2008-01-25 09:29:00,1.14336,1.14372,1.14322,1.14322,12200000.0
2008-01-25 09:30:00,1.14323,1.14335,1.14319,1.14324,7400000.0
2008-01-25 09:31:00,1.14288,1.14358,1.14288,1.14358,23600000.0
2008-01-25 09:32:00,1.14318,1.14342,1.14318,1.1433,21800000.0
2008-01-25 09:33:00,1.14357,1.1439,1.14351,1.14351,22400000.0
2008-01-25 09:34:00,1.1442,1.14426,1.14368,1.14372,19600000.0
2008-01-25 09:35:00,1.14383,1.14402,1.14359,1.14359,19000000.0
2008-01-25 09:36:00,1.14374,1.14439,1.14372,1.14374,9600000.0
2008-01-25 09:37:00,1.14374,1.14397,1.14374,1.14397,11600000.0
2008-01-25 09:38:00,1.14383,1.14441,1.14383,1.14441,19800000.0
2008-01-25 09:39:00,1.14416,1.14416,1.14364,1.14364,18600000.0
2008-01-25 09:40:00,1.14344,1.1441,1.14344,1.14356,21000000.0
2008-01-25 09:41:00,1.14311,1.14377,1.14311,1.1436,20400000.0
2008-01-25 09:42:00,1.14351,1.14403,1.14344,1.14365,25600000.0
2008-01-25 09:43:00,1.14345,1.14373,1.1433,1.1435,14600000.0
2008-01-25 09:44:00,1.14318,1.14352,1.14306,1.14337,12400000.0
2008-01-25 09:45:00,1.14336,1.14345,1.1431,1.14312,21400000.0
2008-01-25 09:46:00,1.1433,1.1436,1.143,1.1433,13800000.0
2008-01-25 09:47:00,1.1431,1.14362,1.14294,1.14341,13800000.0
2008-01-25 09:48:00,1.14332,1.14338,1.14317,1.14317,18400000.0
2008-01-25 09:49:00,1.14327,1.14376,1.14327,1.14342,9800000.0
2008-01-25 09:50:00,1.14295,1.14336,1.14285,1.14316,15800000.0
2008-01-25 09:51:00,1.14292,1.14313,1.14275,1.1429,10800000.0
2008-01-25 09:52:00,1.14289,1.1431,1.14254,1.1431,11600000.0
2008-01-25 09:53:00,1.14299,1.14329,1.14245,1.14313,20600000.0
2008-01-25 09:54:00,1.14294,1.14339,1.14294,1.14325,14800000.0
2008-01-25 09:55:00,1.14307,1.14337,1.1429,1.1429,22600000.0
2008-01-25 09:56:00,1.14298,1.14298,1.14284,1.14298,27200000.0
2008-01-25 09:57:00,1.1434,1.1446,1.1434,1.1446,19000000.0
2008-01-25 09:58:00,1.14274,1.14274,1.1421,1.1423,19000000.0
2008-01-25 09:59:00,1.14218,1.14262,1.1421,1.14262,11200000.0
2008-01-25 10:00:00,1.14301,1.14301,1.14263,1.14284,21800000.0
2008-01-25 10:01:00,1.14249,1.14269,1.14249,1.14268,16000000.0
2008-01-25 10:02:00,1.14295,1.14303,1.14237,1.143,24800000.0
2008-01-25 10:03:00,1.14256,1.14281,1.14246,1.14246,10600000.0
2008-01-25 10:04:00,1.14271,1.14352,1.14271,1.14316,32000000.0
2008-01-25 10:05:00,1.14329,1.14329,1.14275,1.14281,11000000.0
2008-01-25 10:06:00,1.14288,1.14345,1.14273,1.14298,15800000.0
2008-01-25 10:07:00,1.14336,1.14396,1.1433,1.14344,25600000.0
2008-01-25 10:08:00,1.14317,1.14371,1.14317,1.14351,12200000.0
2008-01-25 10:09:00,1.1433,1.1436,1.14315,1.14331,15200000.0
2008-01-25 10:10:00,1.1432,1.14404,1.1432,1.14355,8200000.0
2008-01-25 10:11:00,1.14375,1.14425,1.14375,1.14425,11400000.0
2008-01-25 10:12:00,1.14466,1.14485,1.14432,1.14432,28800000.0
2008-01-25 10:13:00,1.14434,1.14451,1.14398,1.1443,16400000.0
2008-01-25 10:14:00,1.14418,1.14435,1.14355,1.14355,19600000.0
2008-01-25 10:15:00,1.14403,1.1441,1.14351,1.1441,13600000.0
2008-01-25 10:16:00,1.14354,1.14361,1.14314,1.14314,11000000.0
2008-01-25 10:17:00,1.14307,1.14354,1.14299,1.14299,19000000.0
2008-01-25 10:18:00,1.14292,1.14296,1.14241,1.14265,20200000.0
2008-01-25 10:19:00,1.14293,1.14318,1.14286,1.14288,17400000.0
2008-01-25 10:20:00,1.14316,1.14363,1.14303,1.14343,11800000.0
2008-01-25 10:21:00,1.14276,1.14351,1.14276,1.14321,23000000.0
2008-01-25 10:22:00,1.14295,1.14298,1.14254,1.14268,16000000.0
2008-01-25 10:23:00,1.14284,1.14351,1.14284,1.14331,11600000.0
2008-01-25 10:24:00,1.14318,1.14346,1.14295,1.14312,13200000.0
2008-01-25 10:25:00,1.14319,1.14336,1.14272,1.14302,14000000.0
2008-01-25 10:26:00,1.14321,1.14325,1.14286,1.14312,11000000.0
2008-01-25 10:27:00,1.14362,1.14362,1.14225,1.14272,26600000.0
2008-01-25 10:28:00,1.1428,1.14345,1.1428,1.14293,17800000.0
2008-01-25 10:29:00,1.14292,1.14351,1.14263,1.14263,11200000.0
2008-01-25 10:30:00,1.14236,1.14246,1.1423,1.1423,12800000.0
2008-01-25 10:31:00,1.14253,1.14256,1.14226,1.14247,21000000.0
2008-01-25 10:32:00,1.14206,1.14224,1.14194,1.14201,15000000.0
2008-01-25 10:33:00,1.14205,1.14267,1.14205,1.14232,15000000.0
2008-01-25 10:34:00,1.14204,1.14263,1.14204,1.14229,19800000.0
2008-01-25 10:35:00,1.1422,1.14245,1.14189,1.14245,12000000.0
2008-01-25 10:36:00,1.14241,1.14243,1.14181,1.14216,22200000.0
2008-01-25 10:37:00,1.14279,1.14294,1.1427,1.14279,25600000.0
2008-01-25 10:38:00,1.14302,1.14306,1.14234,1.14241,10600000.0
2008-01-25 10:39:00,1.1423,1.14288,1.1423,1.14259,20800000.0
2008-01-25 10:40:00,1.14287,1.14317,1.14263,1.14263,28600000.0
2008-01-25 10:41:00,1.14271,1.14369,1.14271,1.14332,11800000.0
2008-01-25 10:42:00,1.14323,1.14369,1.14319,1.1434,17400000.0
2008-01-25 10:43:00,1.14298,1.14302,1.14266,1.14266,7800000.0
2008-01-25 10:44:00,1.14318,1.14323,1.14301,1.14313,13000000.0
2008-01-25 10:45:00,1.143,1.14306,1.14263,1.14263,10000000.0
2008-01-25 10:46:00,1.14256,1.14299,1.14256,1.14295,9400000.0
2008-01-25 10:47:00,1.14281,1.14311,1.14251,1.14271,18000000.0
2008-01-25 10:48:00,1.14345,1.14345,1.14266,1.14303,24000000.0
2008-01-25 10:49:00,1.14246,1.14297,1.14245,1.14262,12400000.0
2008-01-25 10:50:00,1.14283,1.14283,1.14246,1.14251,9800000.0
2008-01-25 10:51:00,1.14298,1.14324,1.14298,1.14322,12200000.0
2008-01-25 10:52:00,1.14333,1.14357,1.14296,1.14296,26000000.0
2008-01-25 10:53:00,1.144,1.1442,1.1436,1.1438,18800000.0
2008-01-25 10:54:00,1.1423,1.14276,1.14208,1.14276,18800000.0
2008-01-25 10:55:00,1.14266,1.14333,1.14266,1.14319,20800000.0
2008-01-25 10:56:00,1.14338,1.14339,1.14288,1.14316,23200000.0
2008-01-25 10:57:00,1.14305,1.14355,1.14305,1.14332,22000000.0
2008-01-25 10:58:00,1.14381,1.14381,1.14295,1.14337,9400000.0
2008-01-25 10:59:00,1.14285,1.14339,1.14222,1.14222,18800000.0
2008-01-25 11:00:00,1.14285,1.14342,1.14273,1.14307,16200000.0
2008-01-25 11:01:00,1.14213,1.14246,1.14197,1.14246,10400000.0
2008-01-25 11:02:00,1.14237,1.14253,1.14195,1.14228,13200000.0
2008-01-25 11:03:00,1.14242,1.14249,1.14214,1.14224,14000000.0
2008-01-25 11:04:00,1.14208,1.1428,1.14208,1.14262,13200000.0
2008-01-25 11:05:00,1.14306,1.1432,1.14228,1.1432,16800000.0
2008-01-25 11:06:00,1.14356,1.14376,1.1432,1.14338,22200000.0
2008-01-25 11:07:00,1.14357,1.14358,1.14256,1.14309,19200000.0
2008-01-25 11:08:00,1.14308,1.14341,1.14308,1.14341,13800000.0
2008-01-25 11:09:00,1.14345,1.14365,1.14297,1.14297,16400000.0
2008-01-25 11:10:00,1.14301,1.14339,1.14279,1.14279,18000000.0
2008-01-25 11:11:00,1.14219,1.14305,1.14219,1.14258,8800000.0
2008-01-25 11:12:00,1.14259,1.14278,1.14233,1.14233,19600000.0
2008-01-25 11:13:00,1.14253,1.14282,1.14223,1.14256,23800000.0
2008-01-25 11:14:00,1.1429,1.14313,1.14278,1.14282,20400000.0
2008-01-25 11:15:00,1.14296,1.14317,1.14284,1.14284,21200000.0
2008-01-25 11:16:00,1.14269,1.14305,1.14256,1.14256,17400000.0
2008-01-25 11:17:00,1.14231,1.14254,1.1421,1.1421,18000000.0
2008-01-25 11:18:00,1.14211,1.14231,1.14207,1.14222,12200000.0
2008-01-25 11:19:00,1.1425,1.1425,1.14158,1.14204,14200000.0
2008-01-25 11:20:00,1.14178,1.14229,1.14178,1.14229,14800000.0
2008-01-25 11:21:00,1.1426,1.14275,1.14226,1.14261,12400000.0
2008-01-25 11:22:00,1.14255,1.14268,1.1421,1.14221,10200000.0
2008-01-25 11:23:00,1.14291,1.14303,1.1424,1.1427,11600000.0
2008-01-25 11:24:00,1.14242,1.14282,1.14225,1.14282,13200000.0
2008-01-25 11:25:00,1.14302,1.1431,1.14261,1.1431,15800000.0
2008-01-25 11:26:00,1.14295,1.14295,1.14248,1.14248,10800000.0
2008-01-25 11:27:00,1.14285,1.14295,1.14267,1.14294,26200000.0
2008-01-25 11:28:00,1.14261,1.14279,1.14222,1.14222,17200000.0
2008-01-25 11:29:00,1.14259,1.14333,1.14257,1.14316,12600000.0
2008-01-25 11:30:00,1.14293,1.14331,1.14279,1.14279,16400000.0
2008-01-25 11:31:00,1.14277,1.14302,1.14274,1.14301,9400000.0
2008-01-25 11:32:00,1.14312,1.14326,1.14312,1.14318,23400000.0
2008-01-25 11:33:00,1.14321,1.14347,1.14313,1.14328,13800000.0
2008-01-25 11:34:00,1.14295,1.14316,1.14283,1.14287,25800000.0
2008-01-25 11:35:00,1.14303,1.14303,1.1426,1.14276,15200000.0
2008-01-25 11:36:00,1.14317,1.14317,1.14275,1.14283,14800000.0
2008-01-25 11:37:00,1.14303,1.14322,1.14287,1.14322,12200000.0
2008-01-25 11:38:00,1.14293,1.14336,1.14257,1.14336,11400000.0
2008-01-25 11:39:00,1.14314,1.14352,1.14291,1.14352,10000000.0
2008-01-25 11:40:00,1.14323,1.14332,1.14285,1.14285,10000000.0
2008-01-25 11:41:00,1.1434,1.1438,1.1429,1.1429,15600000.0
2008-01-25 11:42:00,1.14319,1.14334,1.1428,1.14314,15600000.0
2008-01-25 11:43:00,1.14271,1.14314,1.14262,1.14314,12600000.0
2008-01-25 11:44:00,1.14327,1.14327,1.14273,1.14278,20400000.0
2008-01-25 11:45:00,1.14277,1.14279,1.14252,1.14279,25800000.0
2008-01-25 11:46:00,1.14249,1.14269,1.14223,1.1423,11800000.0
2008-01-25 11:47:00,1.14269,1.14269,1.14215,1.14268,18000000.0
2008-01-25 11:48:00,1.1424,1.14316,1.14235,1.14316,16200000.0
2008-01-25 11:49:00,1.14329,1.14345,1.14318,1.14322,15400000.0
2008-01-25 11:50:00,1.14367,1.14395,1.14353,1.14355,12000000.0
2008-01-25 11:51:00,1.14349,1.14429,1.14349,1.14429,26400000.0
2008-01-25 11:52:00,1.14391,1.14426,1.14381,1.14415,13800000.0
2008-01-25 11:53:00,1.14363,1.14363,1.14315,1.14315,10000000.0
2008-01-25 11:54:00,1.14345,1.14379,1.14317,1.14317,11400000.0
2008-01-25 11:55:00,1.14357,1.14357,1.14288,1.14296,18600000.0
2008-01-25 11:56:00,1.14334,1.14375,1.14334,1.14363,13200000.0
2008-01-25 11:57:00,1.14347,1.14347,1.14282,1.14328,12600000.0
2008-01-25 11:58:00,1.1432,1.14335,1.14275,1.14275,18000000.0
2008-01-25 11:59:00,1.14357,1.14364,1.14313,1.14313,15000000.0
2008-01-25 12:00:00,1.1433,1.14366,1.14325,1.1435,18600000.0
2008-01-25 12:01:00,1.14334,1.14355,1.14305,1.14352,8400000.0
2008-01-25 12:02:00,1.14341,1.14364,1.14314,1.14355,9400000.0
2008-01-25 12:03:00,1.14267,1.14284,1.14242,1.14284,7800000.0
2008-01-25 12:04:00,1.14297,1.14364,1.14272,1.1429,11000000.0
2008-01-25 12:05:00,1.14299,1.14328,1.14286,1.1431,10600000.0
2008-01-25 12:06:00,1.14322,1.14324,1.14277,1.14308,11600000.0
2008-01-25 12:07:00,1.14348,1.14348,1.14316,1.14316,18400000.0
2008-01-25 12:08:00,1.14361,1.14361,1.14293,1.14305,19000000.0
2008-01-25 12:09:00,1.14324,1.14345,1.14308,1.14308,38000000.0
2008-01-25 12:10:00,1.14288,1.14344,1.1427,1.14332,25400000.0
2008-01-25 12:11:00,1.14313,1.14317,1.14297,1.14301,17600000.0
2008-01-25 12:12:00,1.14312,1.14329,1.14272,1.14308,8400000.0
2008-01-25 12:13:00,1.14341,1.14341,1.14287,1.14297,11200000.0
2008-01-25 12:14:00,1.14328,1.14339,1.14272,1.14312,9000000.0
2008-01-25 12:15:00,1.1423,1.1424,1.1422,1.1423,11000000.0
2008-01-25 12:16:00,1.143,1.14347,1.143,1.14311,11000000.0
2008-01-25 12:17:00,1.143,1.14311,1.14274,1.14294,14600000.0
2008-01-25 12:18:00,1.14286,1.14329,1.14286,1.14294,17000000.0
2008-01-25 12:19:00,1.14274,1.14301,1.14265,1.14265,18200000.0
2008-01-25 12:20:00,1.1424,1.14281,1.1424,1.14281,10600000.0
2008-01-25 12:21:00,1.14294,1.14294,1.14244,1.14282,17000000.0
2008-01-25 12:22:00,1.14288,1.1432,1.1426,1.1432,25800000.0
2008-01-25 12:23:00,1.14279,1.14307,1.14252,1.14252,11600000.0
2008-01-25 12:24:00,1.14272,1.14356,1.14272,1.14337,28200000.0
2008-01-25 12:25:00,1.14303,1.14323,1.14288,1.14323,17400000.0
2008-01-25 12:26:00,1.14338,1.14338,1.14273,1.14278,12400000.0
2008-01-25 12:27:00,1.14337,1.1434,1.14298,1.1434,19000000.0
2008-01-25 12:28:00,1.14323,1.14342,1.14294,1.14294,14800000.0
2008-01-25 12:29:00,1.14337,1.14342,1.14309,1.14316,15800000.0
2008-01-25 12:30:00,1.14332,1.14353,1.14321,1.14322,24200000.0
2008-01-25 12:31:00,1.14281,1.14281,1.1423,1.1427,10000000.0
2008-01-25 12:32:00,1.14287,1.14314,1.14267,1.14295,132000000.0
2008-01-25 12:33:00,1.14311,1.14311,1.14249,1.14256,20200000.0
2008-01-25 12:34:00,1.14264,1.14276,1.14259,1.14268,16400000.0
2008-01-25 12:35:00,1.14293,1.14313,1.14266,1.14292,50000000.0
2008-01-25 12:36:00,1.14249,1.14291,1.14249,1.14266,21600000.0
2008-01-25 12:37:00,1.14294,1.14326,1.14274,1.14297,10200000.0
2008-01-25 12:38:00,1.14271,1.14291,1.14246,1.14275,29400000.0
2008-01-25 12:39:00,1.14292,1.14321,1.14292,1.14321,10200000.0
2008-01-25 12:40:00,1.14303,1.14303,1.1423,1.14272,20400000.0
2008-01-25 12:41:00,1.14279,1.14282,1.1424,1.14274,10200000.0
2008-01-25 12:42:00,1.14293,1.14293,1.14261,1.14284,10200000.0
2008-01-25 12:43:00,1.14247,1.14296,1.14247,1.14263,8000000.0
2008-01-25 12:44:00,1.14299,1.14299,1.1427,1.14278,11400000.0
2008-01-25 12:45:00,1.14289,1.14308,1.14268,1.14276,10400000.0
2008-01-25 12:46:00,1.14295,1.14303,1.14264,1.14291,12400000.0
2008-01-25 12:47:00,1.14259,1.14297,1.14246,1.14277,6800000.0
2008-01-25 12:48:00,1.14249,1.14255,1.14183,1.14242,12000000.0
2008-01-25 12:49:00,1.14236,1.14265,1.14235,1.14257,13600000.0
2008-01-25 12:50:00,1.14253,1.14293,1.14253,1.1428,11200000.0
2008-01-25 12:51:00,1.14265,1.14297,1.14244,1.14249,17600000.0
2008-01-25 12:52:00,1.14267,1.14267,1.1422,1.14222,10200000.0
2008-01-25 12:53:00,1.14227,1.14256,1.14218,1.14243,85200000.0
2008-01-25 12:54:00,1.1423,1.14236,1.14201,1.14207,10400000.0
2008-01-25 12:55:00,1.14248,1.14284,1.14225,1.14225,11000000.0
2008-01-25 12:56:00,1.14207,1.14235,1.14162,1.14235,16400000.0
2008-01-25 12:57:00,1.14216,1.14216,1.14168,1.14191,15000000.0
2008-01-25 12:58:00,1.14209,1.14233,1.142,1.14231,32800000.0
2008-01-25 12:59:00,1.14229,1.14251,1.14213,1.14227,21600000.0
2008-01-25 13:00:00,1.14234,1.14234,1.14208,1.1421,36600000.0
2008-01-25 13:01:00,1.14242,1.14258,1.1421,1.14231,12800000.0
2008-01-25 13:02:00,1.14223,1.14237,1.14179,1.14205,21600000.0
2008-01-25 13:03:00,1.1427,1.1427,1.14221,1.14259,18000000.0
2008-01-25 13:04:00,1.14276,1.14311,1.1425,1.14262,14800000.0
2008-01-25 13:05:00,1.14282,1.14286,1.14223,1.14255,13600000.0
2008-01-25 13:06:00,1.14263,1.14294,1.14247,1.14257,19600000.0
2008-01-25 13:07:00,1.14206,1.14265,1.14206,1.14215,25600000.0
2008-01-25 13:08:00,1.14233,1.14282,1.14213,1.14213,78800000.0
2008-01-25 13:09:00,1.14188,1.14232,1.14188,1.14211,14200000.0
2008-01-25 13:10:00,1.14225,1.14263,1.14225,1.14263,3200000.0
2008-01-25 13:11:00,1.14246,1.1426,1.14237,1.14237,15200000.0
2008-01-25 13:12:00,1.14227,1.14227,1.14206,1.14206,35800000.0
2008-01-25 13:13:00,1.14208,1.14214,1.14179,1.14197,7200000.0
2008-01-25 13:14:00,1.14193,1.14193,1.14186,1.14193,15200000.0
2008-01-25 13:15:00,1.14168,1.1422,1.14165,1.14188,10600000.0
2008-01-25 13:16:00,1.14179,1.14184,1.14129,1.14169,18000000.0
2008-01-25 13:17:00,1.14208,1.14221,1.14185,1.14189,21200000.0
2008-01-25 13:18:00,1.14196,1.14262,1.14196,1.1424,26200000.0
2008-01-25 13:19:00,1.14212,1.14221,1.14151,1.14162,12000000.0
2008-01-25 13:20:00,1.14171,1.14197,1.14171,1.14182,7400000.0
2008-01-25 13:21:00,1.14198,1.14221,1.14179,1.14179,22200000.0
2008-01-25 13:22:00,1.1439,1.144,1.1435,1.1437,2600000.0
2008-01-25 13:23:00,1.14196,1.142,1.14196,1.142,2600000.0
2008-01-25 13:24:00,1.14215,1.14224,1.14193,1.14224,23400000.0
2008-01-25 13:25:00,1.14234,1.14291,1.14234,1.14242,16000000.0
2008-01-25 13:26:00,1.14292,1.14304,1.14265,1.14281,11200000.0
2008-01-25 13:27:00,1.14275,1.14294,1.14258,1.14269,21400000.0
2008-01-25 13:28:00,1.14267,1.14276,1.14253,1.14255,73800000.0
2008-01-25 13:29:00,1.14297,1.14318,1.14269,1.14291,26400000.0
2008-01-25 13:30:00,1.14256,1.1427,1.14201,1.14236,16600000.0
2008-01-25 13:31:00,1.14212,1.14294,1.14212,1.14242,9800000.0
2008-01-25 13:32:00,1.14247,1.14276,1.14238,1.14276,11400000.0
2008-01-25 13:33:00,1.1422,1.1425,1.14212,1.14222,13000000.0
2008-01-25 13:34:00,1.14194,1.14228,1.14183,1.14228,10400000.0
2008-01-25 13:35:00,1.14181,1.1419,1.14181,1.1419,3200000.0
2008-01-25 13:36:00,1.14173,1.14194,1.14169,1.14194,3600000.0
2008-01-25 13:37:00,1.14156,1.14223,1.14156,1.14223,14800000.0
2008-01-25 13:38:00,1.14215,1.14217,1.14178,1.14195,18800000.0
2008-01-25 13:39:00,1.1436,1.1439,1.1434,1.1436,6200000.0
2008-01-25 13:40:00,1.14194,1.14214,1.14161,1.14214,6200000.0
2008-01-25 13:41:00,1.14202,1.14215,1.14184,1.14201,16800000.0
2008-01-25 13:42:00,1.14213,1.14248,1.14198,1.14226,25000000.0
2008-01-25 13:43:00,1.14196,1.14196,1.1415,1.14155,11800000.0
2008-01-25 13:44:00,1.1423,1.1423,1.14151,1.14151,15600000.0
2008-01-25 13:45:00,1.14152,1.14211,1.14142,1.14202,15600000.0
2008-01-25 13:46:00,1.14204,1.14213,1.14187,1.14188,10200000.0
2008-01-25 13:47:00,1.14211,1.14237,1.14173,1.14221,20200000.0
2008-01-25 13:48:00,1.142,1.14229,1.14199,1.14218,18800000.0
2008-01-25 13:49:00,1.14225,1.14262,1.14174,1.14262,11400000.0
2008-01-25 13:50:00,1.14251,1.14263,1.14206,1.14258,11600000.0
2008-01-25 13:51:00,1.14203,1.14203,1.14145,1.14145,10400000.0
2008-01-25 13:52:00,1.1413,1.14168,1.1412,1.14159,10000000.0
2008-01-25 13:53:00,1.1416,1.14169,1.14136,1.14166,17800000.0
2008-01-25 13:54:00,1.14136,1.14153,1.14112,1.14144,11600000.0
2008-01-25 13:55:00,1.14125,1.14178,1.14125,1.14173,10800000.0
2008-01-25 13:56:00,1.14142,1.14164,1.14142,1.14152,9000000.0
2008-01-25 13:57:00,1.1416,1.1419,1.14141,1.14166,15200000.0
2008-01-25 13:58:00,1.14195,1.14196,1.14136,1.14153,11800000.0
2008-01-25 13:59:00,1.14135,1.14151,1.14114,1.14147,15600000.0
2008-01-25 14:00:00,1.1413,1.14172,1.14118,1.1417,28200000.0
2008-01-25 14:01:00,1.14154,1.14193,1.14112,1.14151,10400000.0
2008-01-25 14:02:00,1.14161,1.14177,1.14124,1.14148,13600000.0
2008-01-25 14:03:00,1.14112,1.14139,1.14112,1.14135,13200000.0
2008-01-25 14:04:00,1.14121,1.1415,1.14114,1.14132,15400000.0
2008-01-25 14:05:00,1.14145,1.14181,1.14145,1.14181,11200000.0
2008-01-25 14:06:00,1.14189,1.14278,1.14187,1.14244,17200000.0
2008-01-25 14:07:00,1.14254,1.14304,1.14238,1.14304,17000000.0
2008-01-25 14:08:00,1.14291,1.14306,1.14279,1.14306,17400000.0
2008-01-25 14:09:00,1.14282,1.14317,1.14275,1.14302,17800000.0
2008-01-25 14:10:00,1.14299,1.143,1.14271,1.14271,23000000.0
2008-01-25 14:11:00,1.14234,1.14242,1.14193,1.14242,12800000.0
2008-01-25 14:12:00,1.14309,1.14309,1.14247,1.14247,17600000.0
2008-01-25 14:13:00,1.14283,1.14309,1.14195,1.14225,12400000.0
2008-01-25 14:14:00,1.14198,1.14221,1.14193,1.14221,18200000.0
2008-01-25 14:15:00,1.14198,1.14235,1.14155,1.14235,23200000.0
2008-01-25 14:16:00,1.14281,1.14318,1.14259,1.14287,20000000.0
2008-01-25 14:17:00,1.14259,1.14312,1.14206,1.14206,22200000.0
2008-01-25 14:18:00,1.14248,1.14281,1.14219,1.14253,28400000.0
2008-01-25 14:19:00,1.1417,1.1418,1.1417,1.1418,37600000.0
2008-01-25 14:20:00,1.14241,1.14264,1.14231,1.14264,37600000.0
2008-01-25 14:21:00,1.14248,1.14362,1.14245,1.14336,15800000.0
2008-01-25 14:22:00,1.14343,1.14343,1.143,1.14339,15400000.0
2008-01-25 14:23:00,1.14333,1.14374,1.143,1.14358,23200000.0
2008-01-25 14:24:00,1.14369,1.14396,1.14361,1.14361,21000000.0
2008-01-25 14:25:00,1.14434,1.14444,1.14386,1.14421,9000000.0
2008-01-25 14:26:00,1.14406,1.1441,1.14389,1.14389,16400000.0
2008-01-25 14:27:00,1.14391,1.14445,1.14391,1.14398,14400000.0
2008-01-25 14:28:00,1.14418,1.14462,1.14397,1.14433,23800000.0
2008-01-25 14:29:00,1.14361,1.14423,1.14361,1.14401,14200000.0
2008-01-25 14:30:00,1.1441,1.14421,1.14395,1.14405,27400000.0
2008-01-25 14:31:00,1.14437,1.14441,1.14389,1.14404,16600000.0
2008-01-25 14:32:00,1.1417,1.1428,1.1415,1.1424,12600000.0
2008-01-25 14:33:00,1.1441,1.14471,1.14394,1.14471,12600000.0
2008-01-25 14:34:00,1.14475,1.14477,1.14442,1.14459,12000000.0
2008-01-25 14:35:00,1.14418,1.14454,1.14409,1.14414,13200000.0
2008-01-25 14:36:00,1.14434,1.14434,1.14362,1.14362,20800000.0
2008-01-25 14:37:00,1.14339,1.14384,1.14326,1.14357,9200000.0
2008-01-25 14:38:00,1.14339,1.1436,1.14304,1.14304,18600000.0
2008-01-25 14:39:00,1.14409,1.14424,1.14392,1.14392,15600000.0
2008-01-25 14:40:00,1.14369,1.14385,1.14336,1.14385,24200000.0
2008-01-25 14:41:00,1.14327,1.14343,1.14272,1.14333,82400000.0
2008-01-25 14:42:00,1.14293,1.14324,1.14283,1.14302,13800000.0
2008-01-25 14:43:00,1.1428,1.14312,1.14256,1.14294,22600000.0
2008-01-25 14:44:00,1.14317,1.14345,1.14309,1.14319,11000000.0
2008-01-25 14:45:00,1.14308,1.14334,1.14298,1.14309,30000000.0
2008-01-25 14:46:00,1.14302,1.14312,1.14294,1.14304,23600000.0
2008-01-25 14:47:00,1.14316,1.14341,1.14249,1.14253,17800000.0
2008-01-25 14:48:00,1.14269,1.14297,1.14261,1.14283,19800000.0
2008-01-25 14:49:00,1.14283,1.14283,1.14228,1.14228,10800000.0
2008-01-25 14:50:00,1.14237,1.14244,1.1419,1.1419,17400000.0
2008-01-25 14:51:00,1.14206,1.14229,1.14187,1.14187,25600000.0
2008-01-25 14:52:00,1.14227,1.14277,1.14211,1.14277,21600000.0
2008-01-25 14:53:00,1.14244,1.14244,1.14195,1.14231,14800000.0
2008-01-25 14:54:00,1.14262,1.14262,1.14208,1.14214,21200000.0
2008-01-25 14:55:00,1.14268,1.14268,1.14209,1.14219,8800000.0
2008-01-25 14:56:00,1.14183,1.14204,1.14167,1.14167,13000000.0
2008-01-25 14:57:00,1.14196,1.14211,1.14157,1.1417,17200000.0
2008-01-25 14:58:00,1.14186,1.14201,1.14183,1.14184,8200000.0
2008-01-25 14:59:00,1.14196,1.14218,1.14167,1.14171,28600000.0
2008-01-25 15:00:00,1.14152,1.14189,1.14135,1.14141,30400000.0
2008-01-25 15:01:00,1.14124,1.14216,1.14124,1.14126,21800000.0
2008-01-25 15:02:00,1.14152,1.14236,1.14152,1.14204,13800000.0
2008-01-25 15:03:00,1.14216,1.14216,1.14167,1.14167,20000000.0
2008-01-25 15:04:00,1.1417,1.1417,1.14136,1.14156,13600000.0
2008-01-25 15:05:00,1.14168,1.142,1.14135,1.14139,21800000.0
2008-01-25 15:06:00,1.14129,1.14176,1.14121,1.14134,9200000.0
2008-01-25 15:07:00,1.14131,1.1416,1.14131,1.14131,10000000.0
2008-01-25 15:08:00,1.14137,1.14153,1.14106,1.14152,16800000.0
2008-01-25 15:09:00,1.14147,1.14151,1.14134,1.14151,7400000.0
2008-01-25 15:10:00,1.14148,1.14148,1.14094,1.1413,17800000.0
2008-01-25 15:11:00,1.1412,1.1412,1.14046,1.1407,17800000.0
2008-01-25 15:12:00,1.14028,1.14061,1.13983,1.14016,20600000.0
2008-01-25 15:13:00,1.14017,1.14079,1.14017,1.14041,110000000.0
2008-01-25 15:14:00,1.14048,1.1411,1.1402,1.1411,20000000.0
2008-01-25 15:15:00,1.141,1.14102,1.14074,1.14082,8800000.0
2008-01-25 15:16:00,1.14067,1.14169,1.14067,1.14105,26800000.0
2008-01-25 15:17:00,1.14111,1.14133,1.14099,1.14133,7600000.0
2008-01-25 15:18:00,1.14131,1.14169,1.14131,1.14148,25600000.0
2008-01-25 15:19:00,1.14149,1.14172,1.14138,1.14138,9400000.0
2008-01-25 15:20:00,1.14123,1.14185,1.14121,1.14165,15200000.0
2008-01-25 15:21:00,1.14151,1.1416,1.14119,1.14145,13200000.0
2008-01-25 15:22:00,1.14126,1.14163,1.141,1.14125,15400000.0
2008-01-25 15:23:00,1.14137,1.14146,1.14089,1.14089,11600000.0
2008-01-25 15:24:00,1.14111,1.14147,1.14087,1.14091,29000000.0
2008-01-25 15:25:00,1.14096,1.14126,1.14063,1.14087,11600000.0
2008-01-25 15:26:00,1.14093,1.14132,1.14093,1.14119,18000000.0
2008-01-25 15:27:00,1.14096,1.14139,1.14089,1.14139,19400000.0
2008-01-25 15:28:00,1.14164,1.14189,1.14133,1.14133,16200000.0
2008-01-25 15:29:00,1.14174,1.14181,1.14137,1.14165,6800000.0
2008-01-25 15:30:00,1.14118,1.14155,1.14091,1.14155,7600000.0
2008-01-25 15:31:00,1.14204,1.14204,1.14116,1.1414,11200000.0
2008-01-25 15:32:00,1.1417,1.14219,1.14159,1.1419,18800000.0
2008-01-25 15:33:00,1.14191,1.14223,1.14179,1.14222,97800000.0
2008-01-25 15:34:00,1.14174,1.14207,1.14148,1.14205,16400000.0
2008-01-25 15:35:00,1.142,1.14268,1.142,1.14268,22200000.0
2008-01-25 15:36:00,1.14292,1.14346,1.1428,1.1429,13800000.0
2008-01-25 15:37:00,1.14254,1.14274,1.14233,1.14235,10400000.0
2008-01-25 15:38:00,1.14218,1.14251,1.14192,1.14216,9200000.0
2008-01-25 15:39:00,1.14251,1.14263,1.14243,1.14243,17000000.0
2008-01-25 15:40:00,1.1419,1.14218,1.1419,1.1421,16400000.0
2008-01-25 15:41:00,1.14222,1.14241,1.14207,1.14207,22000000.0
2008-01-25 15:42:00,1.14221,1.14248,1.14199,1.14199,11000000.0
2008-01-25 15:43:00,1.14225,1.14239,1.14203,1.14213,10600000.0
2008-01-25 15:44:00,1.14238,1.14274,1.14228,1.1425,98000000.0
2008-01-25 15:45:00,1.14229,1.14273,1.14213,1.14256,22400000.0
2008-01-25 15:46:00,1.14249,1.14281,1.14235,1.14268,29200000.0
2008-01-25 15:47:00,1.14214,1.14274,1.14214,1.14245,10000000.0
2008-01-25 15:48:00,1.14246,1.14266,1.14216,1.14216,15000000.0
2008-01-25 15:49:00,1.14239,1.1425,1.14221,1.14227,59800000.0
2008-01-25 15:50:00,1.14271,1.14276,1.14244,1.14268,12600000.0
2008-01-25 15:51:00,1.14247,1.14268,1.14209,1.14222,14800000.0
2008-01-25 15:52:00,1.14197,1.14222,1.14197,1.14197,7400000.0
2008-01-25 15:53:00,1.14106,1.14163,1.14106,1.14133,27000000.0
2008-01-25 15:54:00,1.14173,1.14193,1.14136,1.14185,16200000.0
2008-01-25 15:55:00,1.14173,1.14174,1.14135,1.14158,12400000.0
2008-01-25 15:56:00,1.14118,1.14156,1.14099,1.14099,26800000.0
2008-01-25 15:57:00,1.14127,1.14184,1.14127,1.14184,10600000.0
2008-01-25 15:58:00,1.1418,1.14222,1.14175,1.14222,16000000.0
2008-01-25 15:59:00,1.14192,1.14199,1.14166,1.14183,9800000.0
2008-01-25 16:00:00,1.14189,1.14273,1.14171,1.14181,105200000.0
2008-01-25 16:01:00,1.14118,1.14176,1.14117,1.1416,17800000.0
2008-01-25 16:02:00,1.1418,1.14236,1.14179,1.14187,106000000.0
2008-01-25 16:03:00,1.14168,1.14214,1.14165,1.14183,71200000.0
2008-01-25 16:04:00,1.14154,1.14225,1.14154,1.14225,6200000.0
2008-01-25 16:05:00,1.14198,1.14215,1.14151,1.14171,18000000.0
2008-01-25 16:06:00,1.14122,1.14182,1.1412,1.14182,13800000.0
2008-01-25 16:07:00,1.14165,1.14165,1.1412,1.14124,87000000.0
2008-01-25 16:08:00,1.14131,1.14155,1.14131,1.14155,72000000.0
2008-01-25 16:09:00,1.142,1.142,1.14153,1.14171,7400000.0
2008-01-25 16:10:00,1.14138,1.14168,1.14109,1.14144,89600000.0
2008-01-25 16:11:00,1.14157,1.1416,1.14106,1.14111,13400000.0
2008-01-25 16:12:00,1.14161,1.14161,1.14104,1.14104,15800000.0
2008-01-25 16:13:00,1.14115,1.14148,1.14091,1.14119,10200000.0
2008-01-25 16:14:00,1.14147,1.14147,1.14055,1.14099,25800000.0
2008-01-25 16:15:00,1.14093,1.141,1.14059,1.14072,14400000.0
2008-01-25 16:16:00,1.14077,1.1408,1.14053,1.1407,16200000.0
2008-01-25 16:17:00,1.14091,1.14136,1.14061,1.14061,17400000.0
2008-01-25 16:18:00,1.14064,1.14086,1.14056,1.1407,14400000.0
2008-01-25 16:19:00,1.14099,1.1412,1.14074,1.1412,19400000.0
2008-01-25 16:20:00,1.14074,1.14138,1.14074,1.14138,29000000.0
2008-01-25 16:21:00,1.14146,1.14146,1.14116,1.14116,20000000.0
2008-01-25 16:22:00,1.14107,1.1414,1.14068,1.14082,14800000.0
2008-01-25 16:23:00,1.14121,1.14121,1.1409,1.1409,8000000.0
2008-01-25 16:24:00,1.14079,1.14119,1.14079,1.14115,26000000.0
2008-01-25 16:25:00,1.14127,1.14144,1.14116,1.14123,14200000.0
2008-01-25 16:26:00,1.14156,1.14156,1.14075,1.14081,22800000.0
2008-01-25 16:27:00,1.14091,1.14116,1.14058,1.14058,10400000.0
2008-01-25 16:28:00,1.14095,1.14114,1.1409,1.14101,9800000.0
2008-01-25 16:29:00,1.141,1.14132,1.14088,1.14093,8800000.0
2008-01-25 16:30:00,1.14116,1.14157,1.14106,1.14106,17600000.0
2008-01-25 16:31:00,1.14128,1.14147,1.14101,1.14147,20600000.0
2008-01-25 16:32:00,1.14152,1.14194,1.14142,1.14142,15400000.0
2008-01-25 16:33:00,1.14159,1.14224,1.14154,1.14205,20400000.0
2008-01-25 16:34:00,1.14166,1.14215,1.14166,1.14209,19400000.0
2008-01-25 16:35:00,1.14211,1.1422,1.14194,1.14194,12800000.0
2008-01-25 16:36:00,1.14169,1.1419,1.14142,1.14144,14800000.0
2008-01-25 16:37:00,1.1414,1.1416,1.14083,1.14148,14400000.0
2008-01-25 16:38:00,1.14156,1.14189,1.14139,1.1415,21200000.0
2008-01-25 16:39:00,1.14144,1.14144,1.14122,1.14139,10000000.0
2008-01-25 16:40:00,1.14146,1.14213,1.14133,1.14213,15400000.0
2008-01-25 16:41:00,1.14194,1.14232,1.14192,1.14199,11600000.0
2008-01-25 16:42:00,1.14217,1.14223,1.14187,1.14196,53600000.0
2008-01-25 16:43:00,1.1419,1.1421,1.14143,1.14143,17000000.0
2008-01-25 16:44:00,1.14195,1.1421,1.14174,1.14179,10800000.0
2008-01-25 16:45:00,1.14198,1.14235,1.14188,1.14199,12400000.0
2008-01-25 16:46:00,1.14169,1.14176,1.14127,1.14129,22400000.0
2008-01-25 16:47:00,1.14143,1.14165,1.1413,1.1413,26400000.0
2008-01-25 16:48:00,1.14082,1.14108,1.14067,1.14067,11400000.0
2008-01-25 16:49:00,1.14041,1.14092,1.14028,1.14089,15600000.0
2008-01-25 16:50:00,1.14088,1.14088,1.1404,1.14068,16000000.0
2008-01-25 16:51:00,1.14055,1.14095,1.14023,1.14079,23800000.0
2008-01-25 16:52:00,1.14069,1.14098,1.1406,1.14092,17200000.0
2008-01-25 16:53:00,1.1409,1.14169,1.14089,1.14122,17200000.0
2008-01-25 16:54:00,1.14092,1.14124,1.14092,1.14121,10000000.0
2008-01-25 16:55:00,1.14119,1.14119,1.141,1.14114,9200000.0
2008-01-25 16:56:00,1.14141,1.14182,1.14123,1.14132,20000000.0
2008-01-25 16:57:00,1.14089,1.14141,1.14065,1.14133,83000000.0
2008-01-25 16:58:00,1.14134,1.14134,1.14093,1.14094,100600000.0
2008-01-25 16:59:00,1.14115,1.14146,1.1409,1.1409,16400000.0
2008-01-25 17:00:00,1.14099,1.14133,1.14097,1.14097,8800000.0
2008-01-25 17:01:00,1.14118,1.14118,1.14069,1.14098,17800000.0
2008-01-25 17:02:00,1.14054,1.14133,1.14049,1.14133,26000000.0
2008-01-25 17:03:00,1.14159,1.14202,1.14146,1.14202,9200000.0
2008-01-25 17:04:00,1.14169,1.14169,1.14162,1.14168,15000000.0
2008-01-25 17:05:00,1.14194,1.14226,1.14189,1.14208,32800000.0
2008-01-25 17:06:00,1.14172,1.14182,1.14104,1.14104,20800000.0
2008-01-25 17:07:00,1.14108,1.14202,1.141,1.14165,92600000.0
2008-01-25 17:08:00,1.14186,1.14225,1.14164,1.14168,26800000.0
2008-01-25 17:09:00,1.14155,1.14161,1.14143,1.14155,25800000.0
2008-01-25 17:10:00,1.1412,1.14136,1.14101,1.14123,6000000.0
2008-01-25 17:11:00,1.14111,1.14143,1.14104,1.14119,10800000.0
2008-01-25 17:12:00,1.14128,1.14137,1.14094,1.14114,11600000.0
2008-01-25 17:13:00,1.1411,1.14131,1.14099,1.1411,52200000.0
2008-01-25 17:14:00,1.14125,1.14202,1.14125,1.14202,13000000.0
2008-01-25 17:15:00,1.14136,1.14178,1.14136,1.14177,8800000.0
2008-01-25 17:16:00,1.14156,1.14172,1.14135,1.14135,18600000.0
2008-01-25 17:17:00,1.14122,1.1416,1.14104,1.14112,26400000.0
2008-01-25 17:18:00,1.14074,1.14154,1.14074,1.14135,15000000.0
2008-01-25 17:19:00,1.14122,1.14165,1.14121,1.14146,9200000.0
2008-01-25 17:20:00,1.14127,1.14141,1.14102,1.14102,11200000.0
2008-01-25 17:21:00,1.14134,1.1414,1.14109,1.1414,13800000.0
2008-01-25 17:22:00,1.14158,1.14203,1.14158,1.14185,27400000.0
2008-01-25 17:23:00,1.14177,1.14214,1.14151,1.14194,16400000.0
2008-01-25 17:24:00,1.14134,1.14265,1.14129,1.14265,16800000.0
2008-01-25 17:25:00,1.14202,1.14305,1.14202,1.14217,145000000.0
2008-01-25 17:26:00,1.14261,1.1431,1.14261,1.1431,15600000.0
2008-01-25 17:27:00,1.14293,1.14293,1.1423,1.1423,14000000.0
2008-01-25 17:28:00,1.14285,1.14285,1.14211,1.14211,21800000.0
2008-01-25 17:29:00,1.14207,1.14207,1.14191,1.14191,3200000.0
2008-01-25 17:30:00,1.14217,1.14217,1.14157,1.14164,17800000.0
2008-01-25 17:31:00,1.14148,1.14184,1.14114,1.14154,21400000.0
2008-01-25 17:32:00,1.14146,1.1418,1.14146,1.1418,6200000.0
2008-01-25 17:33:00,1.14157,1.14169,1.14127,1.14162,16400000.0
2008-01-25 17:34:00,1.14162,1.14221,1.14151,1.14186,18200000.0
2008-01-25 17:35:00,1.14223,1.14271,1.14223,1.14257,29800000.0
2008-01-25 17:36:00,1.14275,1.14291,1.14275,1.14285,10400000.0
2008-01-25 17:37:00,1.14293,1.14317,1.14278,1.14278,15800000.0
2008-01-25 17:38:00,1.14317,1.14325,1.14238,1.14238,18800000.0
2008-01-25 17:39:00,1.14215,1.14262,1.1419,1.14231,12200000.0
2008-01-25 17:40:00,1.14249,1.14297,1.14234,1.14234,21000000.0
2008-01-25 17:41:00,1.14218,1.14274,1.14195,1.14274,13000000.0
2008-01-25 17:42:00,1.14206,1.14241,1.14196,1.14198,20800000.0
2008-01-25 17:43:00,1.14248,1.14317,1.14248,1.14284,15200000.0
2008-01-25 17:44:00,1.14247,1.14256,1.14201,1.14256,15200000.0
2008-01-25 17:45:00,1.14239,1.14239,1.14189,1.14189,14600000.0
2008-01-25 17:46:00,1.14239,1.14279,1.1422,1.14279,12000000.0
2008-01-25 17:47:00,1.14244,1.14256,1.14193,1.14193,78000000.0
2008-01-25 17:48:00,1.14206,1.14264,1.14164,1.14171,28600000.0
2008-01-25 17:49:00,1.14164,1.14181,1.1414,1.1414,22200000.0
2008-01-25 17:50:00,1.14143,1.14165,1.14137,1.14165,20600000.0
2008-01-25 17:51:00,1.14155,1.14215,1.14141,1.14215,25000000.0
2008-01-25 17:52:00,1.14195,1.14224,1.14167,1.14171,31000000.0
2008-01-25 17:53:00,1.14157,1.14207,1.14155,1.14161,13800000.0
2008-01-25 17:54:00,1.14202,1.14242,1.14202,1.14222,34000000.0
2008-01-25 17:55:00,1.14184,1.14239,1.14184,1.14207,12800000.0
2008-01-25 17:56:00,1.14227,1.14271,1.14187,1.14187,13200000.0
2008-01-25 17:57:00,1.14228,1.1426,1.14228,1.1426,16600000.0
2008-01-25 17:58:00,1.14254,1.14267,1.14224,1.14235,13400000.0
2008-01-25 17:59:00,1.14242,1.14259,1.14196,1.14259,14600000.0
2008-01-25 18:00:00,1.14221,1.14221,1.14123,1.14123,19600000.0
2008-01-25 18:01:00,1.14145,1.14176,1.14133,1.14153,14400000.0
2008-01-25 18:02:00,1.14134,1.14171,1.14134,1.14138,16200000.0
2008-01-25 18:03:00,1.14206,1.14211,1.14154,1.14211,17600000.0
2008-01-25 18:04:00,1.14223,1.14244,1.14187,1.14244,14000000.0
2008-01-25 18:05:00,1.14224,1.14257,1.14224,1.14244,16200000.0
2008-01-25 18:06:00,1.14265,1.14265,1.14215,1.14215,13600000.0
2008-01-25 18:07:00,1.14235,1.14293,1.14235,1.14293,13600000.0
2008-01-25 18:08:00,1.14241,1.14307,1.14241,1.14271,13000000.0
2008-01-25 18:09:00,1.14278,1.14299,1.14265,1.14298,19400000.0
2008-01-25 18:10:00,1.1424,1.14315,1.1424,1.14251,19800000.0
2008-01-25 18:11:00,1.14287,1.1431,1.1426,1.1426,22000000.0
2008-01-25 18:12:00,1.14242,1.14319,1.14242,1.14275,12400000.0
2008-01-25 18:13:00,1.14258,1.14274,1.14235,1.14257,11600000.0
2008-01-25 18:14:00,1.14316,1.14352,1.14316,1.14352,18000000.0
2008-01-25 18:15:00,1.14326,1.14326,1.14261,1.14261,17200000.0
2008-01-25 18:16:00,1.14251,1.143,1.14238,1.143,13800000.0
2008-01-25 18:17:00,1.14269,1.14269,1.14171,1.14196,13400000.0
2008-01-25 18:18:00,1.14141,1.14177,1.14141,1.14177,17000000.0
2008-01-25 18:19:00,1.14215,1.14237,1.14205,1.14237,17200000.0
2008-01-25 18:20:00,1.14199,1.14241,1.14191,1.14201,8800000.0
2008-01-25 18:21:00,1.14181,1.14203,1.14153,1.1418,10800000.0
2008-01-25 18:22:00,1.14177,1.14222,1.14177,1.14182,14400000.0
2008-01-25 18:23:00,1.14265,1.14384,1.14243,1.14384,73000000.0
2008-01-25 18:24:00,1.14322,1.1438,1.14321,1.1438,9600000.0
2008-01-25 18:25:00,1.1444,1.1444,1.1437,1.14386,25600000.0
2008-01-25 18:26:00,1.14365,1.14399,1.14365,1.14399,15800000.0
2008-01-25 18:27:00,1.14457,1.14457,1.14399,1.14417,14200000.0
2008-01-25 18:28:00,1.14406,1.14418,1.14394,1.14415,19200000.0
2008-01-25 18:29:00,1.14396,1.14419,1.14378,1.14419,19400000.0
2008-01-25 18:30:00,1.14411,1.14412,1.14344,1.14402,9800000.0
2008-01-25 18:31:00,1.14395,1.1441,1.14354,1.1441,14400000.0
2008-01-25 18:32:00,1.14391,1.14391,1.14328,1.14328,17800000.0
2008-01-25 18:33:00,1.14351,1.14351,1.14302,1.14302,17200000.0
2008-01-25 18:34:00,1.14341,1.14367,1.14297,1.14297,10400000.0
2008-01-25 18:35:00,1.14378,1.14378,1.14346,1.14346,9200000.0
2008-01-25 18:36:00,1.1433,1.14375,1.14323,1.14329,15400000.0
2008-01-25 18:37:00,1.14344,1.14352,1.14273,1.14273,24800000.0
2008-01-25 18:38:00,1.14277,1.143,1.14228,1.143,12200000.0
2008-01-25 18:39:00,1.14316,1.14329,1.14295,1.14316,23200000.0
2008-01-25 18:40:00,1.14312,1.14335,1.14287,1.14325,31800000.0
2008-01-25 18:41:00,1.14329,1.14361,1.14245,1.14255,20000000.0
2008-01-25 18:42:00,1.14261,1.14279,1.14246,1.14256,10000000.0
2008-01-25 18:43:00,1.14284,1.14284,1.14247,1.14252,21000000.0
2008-01-25 18:44:00,1.14238,1.1424,1.14213,1.1424,19000000.0
2008-01-25 18:45:00,1.1423,1.14237,1.14207,1.14224,11600000.0
2008-01-25 18:46:00,1.14277,1.14304,1.14235,1.14304,10000000.0
2008-01-25 18:47:00,1.14322,1.14326,1.14284,1.14317,22000000.0
2008-01-25 18:48:00,1.14304,1.14313,1.14281,1.14281,16400000.0
2008-01-25 18:49:00,1.14262,1.14302,1.14247,1.14259,20800000.0
2008-01-25 18:50:00,1.14308,1.14341,1.14308,1.14341,16000000.0
2008-01-25 18:51:00,1.14349,1.14381,1.14336,1.14336,10800000.0
2008-01-25 18:52:00,1.14314,1.14369,1.14314,1.14369,9400000.0
2008-01-25 18:53:00,1.14366,1.14408,1.14353,1.14379,21400000.0
2008-01-25 18:54:00,1.14341,1.1435,1.1429,1.1429,30000000.0
2008-01-25 18:55:00,1.1432,1.14347,1.14297,1.14344,20200000.0
2008-01-25 18:56:00,1.14281,1.14298,1.14245,1.14298,25600000.0
2008-01-25 18:57:00,1.1431,1.14317,1.1427,1.14317,21800000.0
2008-01-25 18:58:00,1.14296,1.14359,1.14296,1.14359,10200000.0
2008-01-25 18:59:00,1.1429,1.14334,1.14281,1.14333,119000000.0
2008-01-25 19:00:00,1.14372,1.14372,1.1433,1.1433,7400000.0
2008-01-25 19:01:00,1.14329,1.14364,1.143,1.143,19600000.0
2008-01-25 19:02:00,1.14328,1.14338,1.14324,1.14324,16200000.0
2008-01-25 19:03:00,1.14307,1.14369,1.14307,1.1431,24200000.0
2008-01-25 19:04:00,1.14352,1.14401,1.14352,1.14378,14000000.0
2008-01-25 19:05:00,1.14397,1.14433,1.14371,1.14433,10200000.0
2008-01-25 19:06:00,1.14356,1.14415,1.14351,1.14409,11600000.0
2008-01-25 19:07:00,1.1444,1.14448,1.14411,1.14444,12000000.0
2008-01-25 19:08:00,1.14433,1.14465,1.14421,1.14441,59000000.0
2008-01-25 19:09:00,1.14453,1.14467,1.14431,1.14431,15400000.0
2008-01-25 19:10:00,1.1444,1.1445,1.14414,1.14447,23000000.0
2008-01-25 19:11:00,1.14399,1.14446,1.14389,1.14398,16800000.0
2008-01-25 19:12:00,1.14396,1.14427,1.14375,1.14377,20200000.0
2008-01-25 19:13:00,1.1435,1.14365,1.14334,1.14334,5800000.0
2008-01-25 19:14:00,1.1435,1.14364,1.14326,1.14326,14400000.0
2008-01-25 19:15:00,1.14359,1.14359,1.14315,1.14331,24400000.0
2008-01-25 19:16:00,1.14338,1.14357,1.14312,1.14345,13400000.0
2008-01-25 19:17:00,1.14336,1.1439,1.14324,1.14334,17000000.0
2008-01-25 19:18:00,1.14326,1.14326,1.14295,1.14321,14600000.0
2008-01-25 19:19:00,1.1431,1.14317,1.14278,1.14284,12200000.0
2008-01-25 19:20:00,1.14287,1.14342,1.14284,1.14299,12800000.0
2008-01-25 19:21:00,1.14319,1.14338,1.14268,1.14295,14000000.0
2008-01-25 19:22:00,1.14312,1.1433,1.14291,1.14292,12800000.0
2008-01-25 19:23:00,1.14333,1.14372,1.14333,1.14352,10000000.0
2008-01-25 19:24:00,1.1436,1.1436,1.14292,1.14292,13400000.0
2008-01-25 19:25:00,1.1436,1.1438,1.1433,1.1436,9000000.0
2008-01-25 19:26:00,1.14283,1.14331,1.14283,1.14309,9000000.0
2008-01-25 19:27:00,1.14293,1.14324,1.14264,1.14324,11600000.0
2008-01-25 19:28:00,1.14301,1.14322,1.14291,1.14298,12600000.0
2008-01-25 19:29:00,1.14274,1.14312,1.14274,1.14292,22000000.0
2008-01-25 19:30:00,1.14295,1.14303,1.14275,1.14276,13000000.0
2008-01-25 19:31:00,1.143,1.14361,1.14255,1.14361,15600000.0
2008-01-25 19:32:00,1.14368,1.14392,1.14347,1.14366,9600000.0
2008-01-25 19:33:00,1.14336,1.14342,1.14318,1.14328,8400000.0
2008-01-25 19:34:00,1.14341,1.14346,1.1429,1.1429,11400000.0
2008-01-25 19:35:00,1.14379,1.14423,1.14379,1.14423,10600000.0
2008-01-25 19:36:00,1.14406,1.14429,1.14406,1.14429,13000000.0
2008-01-25 19:37:00,1.14423,1.14463,1.14415,1.14418,14600000.0
2008-01-25 19:38:00,1.14425,1.1446,1.14418,1.14426,10000000.0
2008-01-25 19:39:00,1.14373,1.14462,1.14373,1.14462,16800000.0
2008-01-25 19:40:00,1.14475,1.1448,1.1443,1.14466,19400000.0
2008-01-25 19:41:00,1.14425,1.14425,1.14373,1.14375,19200000.0
2008-01-25 19:42:00,1.14397,1.14415,1.14386,1.14386,11600000.0
2008-01-25 19:43:00,1.1443,1.14473,1.14394,1.14394,24200000.0
2008-01-25 19:44:00,1.14431,1.14445,1.14424,1.14445,10200000.0
2008-01-25 19:45:00,1.14474,1.14474,1.14416,1.14466,9000000.0
2008-01-25 19:46:00,1.14399,1.14439,1.14381,1.14381,11600000.0
2008-01-25 19:47:00,1.14383,1.14427,1.14383,1.14415,20200000.0
2008-01-25 19:48:00,1.14448,1.14459,1.14417,1.14417,12000000.0
2008-01-25 19:49:00,1.14413,1.14453,1.14382,1.14426,19600000.0
2008-01-25 19:50:00,1.14426,1.14453,1.14424,1.1444,19000000.0
2008-01-25 19:51:00,1.144,1.14429,1.14354,1.14354,37400000.0
2008-01-25 19:52:00,1.14386,1.14386,1.14339,1.14339,15400000.0
2008-01-25 19:53:00,1.14354,1.14354,1.14323,1.14339,10600000.0
2008-01-25 19:54:00,1.14366,1.14366,1.14313,1.14327,15600000.0
2008-01-25 19:55:00,1.14325,1.1438,1.14292,1.1438,14200000.0
2008-01-25 19:56:00,1.14323,1.14331,1.14258,1.14258,13400000.0
2008-01-25 19:57:00,1.14177,1.14192,1.14155,1.14175,18000000.0
2008-01-25 19:58:00,1.14246,1.14353,1.14246,1.14353,15000000.0
2008-01-25 19:59:00,1.14359,1.14384,1.14329,1.14329,21600000.0
2008-01-25 20:00:00,1.14374,1.14394,1.14363,1.14387,11400000.0
2008-01-25 20:01:00,1.14385,1.1441,1.14326,1.14326,15200000.0
2008-01-25 20:02:00,1.14343,1.14376,1.14332,1.14365,15600000.0
2008-01-25 20:03:00,1.14371,1.14397,1.14365,1.14397,9800000.0
2008-01-25 20:04:00,1.14389,1.14443,1.14385,1.14443,12200000.0
2008-01-25 20:05:00,1.1438,1.1438,1.14346,1.14375,22600000.0
2008-01-25 20:06:00,1.14364,1.14364,1.14309,1.14351,10000000.0
2008-01-25 20:07:00,1.1434,1.14341,1.14281,1.14339,22000000.0
2008-01-25 20:08:00,1.14333,1.14349,1.14327,1.14327,13800000.0
2008-01-25 20:09:00,1.14327,1.1435,1.14304,1.14338,28800000.0
2008-01-25 20:10:00,1.14348,1.14381,1.14322,1.14362,11200000.0
2008-01-25 20:11:00,1.14367,1.14408,1.14347,1.14408,15200000.0
2008-01-25 20:12:00,1.14337,1.14359,1.1432,1.14321,22000000.0
2008-01-25 20:13:00,1.14301,1.14301,1.14247,1.14247,8600000.0
2008-01-25 20:14:00,1.14314,1.14339,1.14282,1.14339,8400000.0
2008-01-25 20:15:00,1.14334,1.1439,1.1432,1.14336,13200000.0
2008-01-25 20:16:00,1.14373,1.14373,1.14327,1.14358,9800000.0
2008-01-25 20:17:00,1.1437,1.14413,1.1437,1.1441,13800000.0
2008-01-25 20:18:00,1.14386,1.14399,1.1437,1.1437,14800000.0
2008-01-25 20:19:00,1.14357,1.14396,1.14357,1.14389,19000000.0
2008-01-25 20:20:00,1.14412,1.14417,1.14377,1.14385,23200000.0
2008-01-25 20:21:00,1.14361,1.1442,1.14361,1.14375,15800000.0
2008-01-25 20:22:00,1.14384,1.14403,1.14382,1.14393,7400000.0
2008-01-25 20:23:00,1.14388,1.14401,1.14366,1.14366,17000000.0
2008-01-25 20:24:00,1.14407,1.14407,1.14295,1.14313,15800000.0
2008-01-25 20:25:00,1.14361,1.14367,1.14296,1.14296,9400000.0
2008-01-25 20:26:00,1.14298,1.14298,1.14236,1.14298,16000000.0
2008-01-25 20:27:00,1.14314,1.14339,1.14305,1.14305,11400000.0
2008-01-25 20:28:00,1.14283,1.14298,1.1428,1.14298,8200000.0
2008-01-25 20:29:00,1.14361,1.14386,1.14319,1.14357,20400000.0
2008-01-25 20:30:00,1.14306,1.14382,1.14306,1.14332,15000000.0
2008-01-25 20:31:00,1.1434,1.1434,1.1425,1.1425,21800000.0
2008-01-25 20:32:00,1.14321,1.14321,1.14252,1.14279,14200000.0
2008-01-25 20:33:00,1.14312,1.14318,1.14292,1.14318,11000000.0
2008-01-25 20:34:00,1.14274,1.14296,1.14274,1.14281,9800000.0
2008-01-25 20:35:00,1.14324,1.14324,1.14298,1.14298,10000000.0
2008-01-25 20:36:00,1.14287,1.14324,1.14268,1.14312,6800000.0
2008-01-25 20:37:00,1.14354,1.14354,1.143,1.14347,12600000.0
2008-01-25 20:38:00,1.1438,1.1441,1.14368,1.14368,6800000.0
2008-01-25 20:39:00,1.14397,1.14397,1.14366,1.14389,20400000.0
2008-01-25 20:40:00,1.14391,1.14391,1.14327,1.14327,19400000.0
2008-01-25 20:41:00,1.14349,1.14367,1.14331,1.14344,11000000.0
2008-01-25 20:42:00,1.1432,1.14367,1.1432,1.14367,19200000.0
2008-01-25 20:43:00,1.14351,1.14376,1.14317,1.14317,15800000.0
2008-01-25 20:44:00,1.14362,1.14383,1.14344,1.14344,17600000.0
2008-01-25 20:45:00,1.14347,1.14389,1.14347,1.14386,11000000.0
2008-01-25 20:46:00,1.14395,1.14426,1.1439,1.14407,13000000.0
2008-01-25 20:47:00,1.1438,1.14408,1.14354,1.14368,15800000.0
2008-01-25 20:48:00,1.14382,1.14382,1.14356,1.14356,2600000.0
2008-01-25 20:49:00,1.14357,1.14357,1.14329,1.14338,6800000.0
2008-01-25 20:50:00,1.14342,1.14342,1.14316,1.14335,15600000.0
2008-01-25 20:51:00,1.14335,1.14352,1.14311,1.14336,21000000.0
2008-01-25 20:52:00,1.14314,1.14361,1.14273,1.14324,13200000.0
2008-01-25 20:53:00,1.14369,1.14377,1.14342,1.14342,7000000.0
2008-01-25 20:54:00,1.14354,1.14385,1.1433,1.1436,11600000.0
2008-01-25 20:55:00,1.14336,1.14336,1.143,1.14333,12400000.0
2008-01-25 20:56:00,1.14332,1.14346,1.1429,1.14323,16800000.0
2008-01-25 20:57:00,1.14316,1.1436,1.14316,1.1434,21600000.0
2008-01-25 20:58:00,1.14342,1.14407,1.14342,1.14369,34800000.0
2008-01-25 20:59:00,1.14331,1.14346,1.14329,1.14329,10000000.0
2008-01-25 21:00:00,1.14362,1.14406,1.14362,1.14406,18600000.0
2008-01-25 21:01:00,1.14332,1.14355,1.14287,1.14293,27600000.0
2008-01-25 21:02:00,1.14289,1.14347,1.14274,1.14347,13000000.0
2008-01-25 21:03:00,1.14313,1.14388,1.14313,1.14356,16400000.0
2008-01-25 21:04:00,1.14322,1.1435,1.14311,1.14311,9600000.0
2008-01-25 21:05:00,1.14307,1.14325,1.14295,1.14306,17200000.0
2008-01-25 21:06:00,1.14308,1.1434,1.14308,1.14313,21800000.0
2008-01-25 21:07:00,1.14306,1.14329,1.14306,1.14308,12200000.0
2008-01-25 21:08:00,1.14306,1.14385,1.143,1.14303,7800000.0
2008-01-25 21:09:00,1.14292,1.14315,1.14285,1.14301,14800000.0
2008-01-25 21:10:00,1.1437,1.14377,1.14347,1.14347,14000000.0
2008-01-25 21:11:00,1.14375,1.14377,1.14323,1.14345,21800000.0
2008-01-25 21:12:00,1.14341,1.14341,1.14297,1.14297,8000000.0
2008-01-25 21:13:00,1.14304,1.14306,1.14279,1.14279,11800000.0
2008-01-25 21:14:00,1.14293,1.14313,1.14289,1.14289,9800000.0
2008-01-25 21:15:00,1.14308,1.14329,1.14293,1.14329,30000000.0
2008-01-25 21:16:00,1.14354,1.14354,1.14319,1.14332,8800000.0
2008-01-25 21:17:00,1.14351,1.14374,1.14331,1.14367,15800000.0
2008-01-25 21:18:00,1.14341,1.14341,1.14315,1.14338,7400000.0
2008-01-25 21:19:00,1.14318,1.14347,1.14299,1.1433,16000000.0
2008-01-25 21:20:00,1.14315,1.14315,1.14285,1.14311,18800000.0
2008-01-25 21:21:00,1.14323,1.14343,1.14301,1.14343,12400000.0
2008-01-25 21:22:00,1.14337,1.14364,1.14321,1.14339,30400000.0
2008-01-25 21:23:00,1.14369,1.14422,1.14344,1.14422,14800000.0
2008-01-25 21:24:00,1.14396,1.14396,1.14359,1.14387,16400000.0
2008-01-25 21:25:00,1.14348,1.14382,1.14325,1.14382,13600000.0
2008-01-25 21:26:00,1.1437,1.1437,1.14368,1.14368,2600000.0
2008-01-25 21:27:00,1.14379,1.14386,1.14372,1.14372,11800000.0
2008-01-25 21:28:00,1.14338,1.14374,1.14324,1.14324,9400000.0
2008-01-25 21:29:00,1.14332,1.14373,1.14323,1.14326,15200000.0
2008-01-25 21:30:00,1.14341,1.14394,1.14341,1.14394,18400000.0
2008-01-25 21:31:00,1.1427,1.1427,1.1427,1.1427,10000000.0
2008-01-25 21:32:00,1.14386,1.14398,1.14361,1.14361,10000000.0
2008-01-25 21:33:00,1.14381,1.14406,1.14381,1.14385,24400000.0
2008-01-25 21:34:00,1.14346,1.1439,1.14346,1.14368,17200000.0
2008-01-25 21:35:00,1.14436,1.1447,1.14417,1.14426,12800000.0
2008-01-25 21:36:00,1.14379,1.14412,1.14379,1.1438,8200000.0
2008-01-25 21:37:00,1.14399,1.14405,1.14365,1.14388,19200000.0
2008-01-25 21:38:00,1.14341,1.14368,1.1431,1.14311,20200000.0
2008-01-25 21:39:00,1.14289,1.14344,1.14268,1.14344,13800000.0
2008-01-25 21:40:00,1.14335,1.14339,1.14335,1.14339,2600000.0
2008-01-25 21:41:00,1.14329,1.1438,1.14317,1.14333,26600000.0
2008-01-25 21:42:00,1.1434,1.14345,1.14325,1.14345,20000000.0
2008-01-25 21:43:00,1.14295,1.14302,1.14276,1.14276,12800000.0
2008-01-25 21:44:00,1.14311,1.14335,1.14311,1.14324,15000000.0
2008-01-25 21:45:00,1.14337,1.14405,1.14317,1.14345,13200000.0
2008-01-25 21:46:00,1.14385,1.14385,1.1437,1.1438,13800000.0
2008-01-25 21:47:00,1.14388,1.14434,1.14378,1.14378,20600000.0
2008-01-25 21:48:00,1.14389,1.14437,1.14378,1.1438,10600000.0
2008-01-25 21:49:00,1.14368,1.14423,1.14367,1.14378,16800000.0
2008-01-25 21:50:00,1.14401,1.14408,1.14386,1.14408,19800000.0
2008-01-25 21:51:00,1.14386,1.1442,1.14386,1.14408,18200000.0
2008-01-25 21:52:00,1.14406,1.1443,1.1439,1.1443,17000000.0
2008-01-25 21:53:00,1.1442,1.14441,1.144,1.14405,27400000.0
2008-01-25 21:54:00,1.14411,1.14468,1.14403,1.14468,11400000.0
2008-01-25 21:55:00,1.14471,1.14492,1.14409,1.14492,17400000.0
2008-01-25 21:56:00,1.14427,1.14453,1.14399,1.14413,7800000.0
2008-01-25 21:57:00,1.14447,1.14447,1.14419,1.14431,13600000.0
2008-01-25 21:58:00,1.14384,1.14412,1.14334,1.14412,9200000.0
2008-01-25 21:59:00,1.14398,1.14398,1.1434,1.14354,11800000.0
2008-01-25 22:00:00,1.1434,1.14379,1.14322,1.14349,6800000.0
2008-01-25 22:01:00,1.14363,1.1438,1.14341,1.1438,10800000.0
2008-01-25 22:02:00,1.14366,1.14415,1.14359,1.14381,15200000.0
2008-01-25 22:03:00,1.14367,1.14394,1.14355,1.14388,10000000.0
2008-01-25 22:04:00,1.14375,1.14408,1.14353,1.14377,12800000.0
2008-01-25 22:05:00,1.1434,1.14381,1.14304,1.14304,13600000.0
2008-01-25 22:06:00,1.14301,1.14334,1.14286,1.14286,14600000.0
2008-01-25 22:07:00,1.14293,1.14358,1.14293,1.14337,20600000.0
2008-01-25 22:08:00,1.14349,1.14395,1.14349,1.14392,16000000.0
2008-01-25 22:09:00,1.14384,1.14405,1.14375,1.14375,12000000.0
2008-01-25 22:10:00,1.14373,1.14373,1.14308,1.14358,17200000.0
2008-01-25 22:11:00,1.14289,1.14325,1.14289,1.14319,20600000.0
2008-01-25 22:12:00,1.14309,1.14327,1.14294,1.14302,10800000.0
2008-01-25 22:13:00,1.14291,1.14334,1.14291,1.14314,12600000.0
2008-01-25 22:14:00,1.14233,1.14233,1.14215,1.14215,2600000.0
2008-01-25 22:15:00,1.14206,1.14229,1.14191,1.142,12400000.0
2008-01-25 22:16:00,1.14191,1.14215,1.14153,1.14179,15600000.0
2008-01-25 22:17:00,1.14236,1.14296,1.14218,1.14253,20400000.0
2008-01-25 22:18:00,1.14291,1.14291,1.14256,1.1426,18000000.0
2008-01-25 22:19:00,1.14272,1.14292,1.14212,1.14244,16600000.0
2008-01-25 22:20:00,1.1425,1.14259,1.14224,1.14259,9800000.0
2008-01-25 22:21:00,1.14274,1.14293,1.14273,1.1428,13800000.0
2008-01-25 22:22:00,1.1425,1.14283,1.14248,1.1426,6200000.0
2008-01-25 22:23:00,1.14276,1.14276,1.14241,1.14258,16400000.0
2008-01-25 22:24:00,1.1432,1.1432,1.143,1.143,15800000.0
2008-01-25 22:25:00,1.14285,1.14285,1.14238,1.14278,15800000.0
2008-01-25 22:26:00,1.14275,1.14284,1.14243,1.14274,16800000.0
2008-01-25 22:27:00,1.14268,1.14279,1.14223,1.14251,11000000.0
2008-01-25 22:28:00,1.14226,1.14238,1.14204,1.14238,13200000.0
2008-01-25 22:29:00,1.14197,1.14233,1.14196,1.14196,8200000.0
2008-01-25 22:30:00,1.14227,1.14231,1.14168,1.14229,10200000.0
2008-01-25 22:31:00,1.14243,1.14247,1.14219,1.1423,22400000.0
2008-01-25 22:32:00,1.14229,1.14263,1.14216,1.14216,16200000.0
2008-01-25 22:33:00,1.14174,1.14264,1.14169,1.1422,18600000.0
2008-01-25 22:34:00,1.14256,1.14256,1.14212,1.14212,7800000.0
2008-01-25 22:35:00,1.14198,1.14222,1.14189,1.1421,10000000.0
2008-01-25 22:36:00,1.14227,1.14236,1.14187,1.14187,12400000.0
2008-01-25 22:37:00,1.14202,1.14247,1.14186,1.14186,15400000.0
2008-01-25 22:38:00,1.14162,1.14188,1.1414,1.14188,14200000.0
2008-01-25 22:39:00,1.14159,1.142,1.14113,1.14125,10600000.0
2008-01-25 22:40:00,1.14102,1.14135,1.14102,1.14135,10800000.0
2008-01-25 22:41:00,1.14194,1.14201,1.14137,1.14154,10000000.0
2008-01-25 22:42:00,1.14185,1.14232,1.14185,1.14195,11800000.0
2008-01-25 22:43:00,1.142,1.14216,1.14187,1.1419,18800000.0
2008-01-25 22:44:00,1.14179,1.14201,1.14152,1.1417,15800000.0
2008-01-25 22:45:00,1.14203,1.14204,1.14169,1.14204,11000000.0
2008-01-25 22:46:00,1.14185,1.14198,1.1416,1.14198,6800000.0
2008-01-25 22:47:00,1.14192,1.14227,1.14192,1.14212,17000000.0
2008-01-25 22:48:00,1.14172,1.14209,1.14123,1.14209,26600000.0
2008-01-25 22:49:00,1.14216,1.14276,1.14188,1.14188,11600000.0
2008-01-25 22:50:00,1.14204,1.1424,1.14204,1.14222,17000000.0
2008-01-25 22:51:00,1.14213,1.14276,1.14213,1.14276,12000000.0
2008-01-25 22:52:00,1.14249,1.1425,1.14216,1.14226,11400000.0
2008-01-25 22:53:00,1.14253,1.14253,1.14179,1.14179,11600000.0
2008-01-25 22:54:00,1.14198,1.14221,1.14195,1.14195,24200000.0
2008-01-25 22:55:00,1.14202,1.14244,1.14202,1.14244,16600000.0
2008-01-25 22:56:00,1.14227,1.14227,1.142,1.142,9800000.0
2008-01-25 22:57:00,1.14231,1.14231,1.14197,1.142,14000000.0
2008-01-25 22:58:00,1.14218,1.14218,1.14188,1.14188,18600000.0
2008-01-25 22:59:00,1.1418,1.1421,1.1418,1.14199,17000000.0
2008-01-25 23:00:00,1.14191,1.14191,1.14169,1.14171,8000000.0
2008-01-25 23:01:00,1.14165,1.1418,1.14165,1.14171,10600000.0
2008-01-25 23:02:00,1.14165,1.14186,1.14142,1.14143,11200000.0
2008-01-25 23:03:00,1.14143,1.14154,1.14135,1.14135,12600000.0
2008-01-25 23:04:00,1.14135,1.14135,1.14067,1.14081,8800000.0
2008-01-25 23:05:00,1.14084,1.14133,1.14084,1.14121,14000000.0
2008-01-25 23:06:00,1.14108,1.14108,1.14059,1.14059,8200000.0
2008-01-25 23:07:00,1.14072,1.14109,1.1407,1.14108,20800000.0
2008-01-25 23:08:00,1.14147,1.14147,1.14084,1.14103,7400000.0
2008-01-25 23:09:00,1.141,1.14155,1.1409,1.14153,13200000.0
2008-01-25 23:10:00,1.14126,1.14126,1.14086,1.14097,10600000.0
2008-01-25 23:11:00,1.14079,1.14112,1.14079,1.14112,5800000.0
2008-01-25 23:12:00,1.14119,1.14121,1.14091,1.14093,11000000.0
2008-01-25 23:13:00,1.14109,1.14149,1.14083,1.1411,11200000.0
2008-01-25 23:14:00,1.14097,1.14147,1.14063,1.14063,8800000.0
2008-01-25 23:15:00,1.14071,1.14101,1.14054,1.14075,22600000.0
2008-01-25 23:16:00,1.14062,1.1411,1.14062,1.14065,13400000.0
2008-01-25 23:17:00,1.14074,1.14105,1.14073,1.14105,8800000.0
2008-01-25 23:18:00,1.14111,1.14159,1.14111,1.14159,8800000.0
2008-01-25 23:19:00,1.14124,1.14188,1.14124,1.14161,20800000.0
2008-01-25 23:20:00,1.14152,1.14176,1.14149,1.14176,11600000.0
2008-01-25 23:21:00,1.14194,1.14222,1.1418,1.14222,19200000.0
2008-01-25 23:22:00,1.14264,1.14275,1.14244,1.14244,11800000.0
2008-01-25 23:23:00,1.14265,1.14296,1.14255,1.14279,15600000.0
2008-01-25 23:24:00,1.14257,1.14271,1.14235,1.14245,15400000.0
2008-01-25 23:27:00,1.14313,1.14328,1.14291,1.14321,9400000.0
2008-01-25 23:28:00,1.14285,1.14285,1.14223,1.14223,13800000.0
2008-01-25 23:29:00,1.1421,1.14258,1.1421,1.14258,23000000.0
2008-01-25 23:30:00,1.14243,1.14269,1.1422,1.1426,12600000.0
2008-01-25 23:31:00,1.14237,1.14264,1.14213,1.14236,9800000.0
2008-01-25 23:32:00,1.14277,1.14277,1.14222,1.14255,23400000.0
2008-01-25 23:33:00,1.14262,1.14262,1.14208,1.1423,17200000.0
2008-01-25 23:34:00,1.1425,1.14271,1.14195,1.14271,6800000.0
2008-01-25 23:35:00,1.14256,1.14311,1.14235,1.14247,8400000.0
2008-01-25 23:36:00,1.14254,1.14261,1.14204,1.14204,19000000.0
2008-01-25 23:37:00,1.14205,1.14229,1.14192,1.14217,21800000.0
2008-01-25 23:38:00,1.14251,1.14251,1.14222,1.14241,16400000.0
2008-01-25 23:39:00,1.14219,1.14244,1.14203,1.14222,13800000.0
2008-01-25 23:40:00,1.14227,1.14243,1.14217,1.14217,6800000.0
2008-01-25 23:42:00,1.14253,1.14362,1.14246,1.14362,6200000.0
2008-01-25 23:43:00,1.14336,1.14355,1.14319,1.14344,8800000.0
2008-01-25 23:44:00,1.14349,1.14349,1.1432,1.14348,15400000.0
2008-01-25 23:45:00,1.14328,1.14378,1.14311,1.14325,16000000.0
2008-01-25 23:46:00,1.14389,1.14398,1.14347,1.14387,19200000.0
2008-01-25 23:47:00,1.14354,1.14409,1.14354,1.14409,11800000.0
2008-01-25 23:48:00,1.14375,1.14397,1.14373,1.14393,7400000.0
2008-01-25 23:49:00,1.14402,1.14428,1.14392,1.14425,15600000.0
2008-01-25 23:50:00,1.14405,1.14439,1.14387,1.14439,11600000.0
2008-01-25 23:51:00,1.14388,1.1443,1.14388,1.14418,30200000.0
2008-01-25 23:52:00,1.14421,1.14469,1.14421,1.14432,7800000.0
2008-01-25 23:53:00,1.14447,1.14475,1.14447,1.14458,22400000.0
2008-01-25 23:54:00,1.14433,1.14443,1.14402,1.1442,18800000.0
2008-01-25 23:55:00,1.1442,1.14469,1.14414,1.14435,19400000.0
2008-01-25 23:56:00,1.14465,1.14493,1.14448,1.14468,13200000.0
2008-01-25 23:57:00,1.14421,1.14489,1.14421,1.1445,16800000.0
2008-01-25 23:58:00,1.14474,1.1449,1.1441,1.14433,21400000.0
2008-01-25 23:59:00,1.14418,1.14431,1.14378,1.1439,9400000.0
2008-01-28 00:00:00,1.14425,1.14425,1.14234,1.14234,8400000.0
2008-01-28 00:01:00,1.1421,1.1421,1.1419,1.1421,12400000.0
2008-01-28 00:02:00,1.14274,1.14274,1.14243,1.14251,12400000.0
2008-01-28 00:03:00,1.14278,1.14283,1.14256,1.14261,12000000.0
2008-01-28 00:04:00,1.1422,1.1429,1.1422,1.1429,11200000.0
2008-01-28 00:05:00,1.143,1.1431,1.1427,1.1431,11200000.0
2008-01-28 00:06:00,1.1429,1.1429,1.1429,1.1429,11200000.0
2008-01-28 00:07:00,1.143,1.1432,1.1425,1.1429,11200000.0
2008-01-28 00:08:00,1.1427,1.1437,1.1427,1.1434,11200000.0
2008-01-28 00:09:00,1.1436,1.1439,1.1433,1.1434,11200000.0
2008-01-28 00:10:00,1.14227,1.14282,1.14227,1.14282,11200000.0
2008-01-28 00:11:00,1.14252,1.14299,1.14252,1.14257,16800000.0
2008-01-28 00:12:00,1.14256,1.14309,1.14245,1.14309,9800000.0
2008-01-28 00:13:00,1.14242,1.14258,1.14232,1.14239,25600000.0
2008-01-28 00:14:00,1.14254,1.14282,1.14231,1.14231,22200000.0
2008-01-28 00:15:00,1.14268,1.14346,1.14268,1.14346,10600000.0
2008-01-28 00:16:00,1.14335,1.14377,1.14335,1.14353,22200000.0
2008-01-28 00:17:00,1.14344,1.14371,1.14338,1.14362,14000000.0
2008-01-28 00:18:00,1.1432,1.1434,1.1432,1.1434,35000000.0
2008-01-28 00:19:00,1.1433,1.1433,1.1427,1.1429,35000000.0
2008-01-28 00:20:00,1.143,1.143,1.1427,1.1427,35000000.0
2008-01-28 00:21:00,1.14325,1.14325,1.14306,1.14325,35000000.0
2008-01-28 00:22:00,1.14293,1.14327,1.14274,1.14327,11600000.0
2008-01-28 00:23:00,1.14274,1.14326,1.14274,1.14307,24400000.0
2008-01-28 00:24:00,1.1434,1.1434,1.1425,1.1425,14000000.0
2008-01-28 00:25:00,1.1427,1.143,1.1425,1.1427,14000000.0
2008-01-28 00:26:00,1.14316,1.14341,1.14309,1.14331,14000000.0
2008-01-28 00:27:00,1.1434,1.1437,1.1433,1.1434,12000000.0
2008-01-28 00:28:00,1.14358,1.14375,1.14312,1.14341,12000000.0
2008-01-28 00:29:00,1.14365,1.14398,1.14345,1.14367,10600000.0
2008-01-28 00:30:00,1.14366,1.14399,1.1436,1.1436,11000000.0
2008-01-28 00:31:00,1.1434,1.1436,1.1433,1.1433,17600000.0
2008-01-28 00:33:00,1.1432,1.1432,1.1432,1.1432,17600000.0
2008-01-28 00:34:00,1.144,1.144,1.14353,1.14371,17600000.0
2008-01-28 00:35:00,1.1432,1.1434,1.1432,1.1433,12400000.0
2008-01-28 00:36:00,1.1438,1.14401,1.14371,1.14383,12400000.0
2008-01-28 00:37:00,1.14419,1.14419,1.14348,1.1436,9000000.0
2008-01-28 00:38:00,1.14384,1.14384,1.14355,1.14361,6200000.0
2008-01-28 00:39:00,1.1443,1.1443,1.14387,1.14387,8600000.0
2008-01-28 00:40:00,1.14363,1.14363,1.14299,1.14312,28600000.0
2008-01-28 00:41:00,1.14298,1.14298,1.14212,1.14212,11600000.0
2008-01-28 00:42:00,1.14216,1.14251,1.14216,1.14236,15600000.0
2008-01-28 00:43:00,1.14265,1.14287,1.1424,1.1424,16000000.0
2008-01-28 00:44:00,1.14247,1.14283,1.14247,1.14261,23000000.0
2008-01-28 00:45:00,1.14255,1.14314,1.14255,1.14314,8000000.0
2008-01-28 00:46:00,1.14358,1.14358,1.14307,1.14325,16000000.0
2008-01-28 00:47:00,1.14346,1.14378,1.14346,1.14365,19600000.0
2008-01-28 00:48:00,1.14306,1.14306,1.14233,1.14278,29400000.0
2008-01-28 00:49:00,1.14297,1.14297,1.14222,1.14255,11600000.0
2008-01-28 00:50:00,1.14262,1.14272,1.14239,1.14254,7800000.0
2008-01-28 00:51:00,1.14273,1.14273,1.14215,1.14215,8000000.0
2008-01-28 00:52:00,1.14253,1.14317,1.14253,1.14273,9400000.0
2008-01-28 00:53:00,1.14226,1.14292,1.14226,1.14234,13600000.0
2008-01-28 00:54:00,1.14253,1.14268,1.14224,1.14254,23200000.0
2008-01-28 00:55:00,1.14308,1.14308,1.14198,1.14213,20400000.0
2008-01-28 00:56:00,1.1423,1.14259,1.1422,1.14224,11600000.0
2008-01-28 00:57:00,1.14225,1.14225,1.14184,1.14184,7400000.0
2008-01-28 00:58:00,1.14222,1.14224,1.14168,1.14168,11400000.0
2008-01-28 00:59:00,1.14164,1.14164,1.14122,1.1414,38400000.0
2008-01-28 01:00:00,1.14134,1.14158,1.14134,1.14141,26000000.0
2008-01-28 01:01:00,1.14167,1.14205,1.14158,1.14173,11600000.0
2008-01-28 01:02:00,1.14185,1.14215,1.14178,1.14178,10800000.0
2008-01-28 01:03:00,1.14132,1.14178,1.1412,1.14178,13600000.0
2008-01-28 01:04:00,1.14178,1.14245,1.14178,1.14245,14400000.0
2008-01-28 01:05:00,1.14244,1.1426,1.14217,1.14233,17400000.0
2008-01-28 01:06:00,1.1428,1.14303,1.1428,1.14303,16600000.0
2008-01-28 01:07:00,1.14306,1.14306,1.14217,1.14242,17000000.0
2008-01-28 01:08:00,1.14255,1.14305,1.14247,1.14305,13000000.0
2008-01-28 01:09:00,1.14291,1.14328,1.14291,1.14317,24800000.0
2008-01-28 01:10:00,1.14303,1.14336,1.14288,1.14298,17000000.0
2008-01-28 01:11:00,1.14322,1.14322,1.1425,1.14284,11000000.0
2008-01-28 01:12:00,1.14316,1.14318,1.14282,1.14305,12600000.0
2008-01-28 01:13:00,1.14299,1.14315,1.14297,1.14302,8600000.0
2008-01-28 01:14:00,1.14316,1.14322,1.14283,1.14296,18600000.0
2008-01-28 01:15:00,1.1428,1.1429,1.14243,1.14243,9000000.0
2008-01-28 01:16:00,1.14273,1.14311,1.14273,1.14295,12200000.0
2008-01-28 01:17:00,1.14268,1.14316,1.14268,1.14286,15800000.0
2008-01-28 01:18:00,1.14317,1.14336,1.14275,1.14275,13600000.0
2008-01-28 01:19:00,1.1427,1.14285,1.1427,1.14276,11200000.0
2008-01-28 01:20:00,1.14251,1.14251,1.14193,1.14193,10800000.0
2008-01-28 01:21:00,1.14204,1.1428,1.14204,1.14265,9600000.0
2008-01-28 01:22:00,1.14216,1.1429,1.14216,1.14254,14000000.0
2008-01-28 01:23:00,1.14286,1.14316,1.14234,1.1428,10400000.0
2008-01-28 01:24:00,1.14258,1.14296,1.14207,1.14214,9200000.0
2008-01-28 01:25:00,1.1419,1.14221,1.1419,1.14221,15200000.0
2008-01-28 01:26:00,1.14312,1.14337,1.14295,1.14306,31800000.0
2008-01-28 01:27:00,1.14284,1.14312,1.14284,1.14294,24800000.0
2008-01-28 01:28:00,1.14285,1.14306,1.14278,1.14306,12400000.0
2008-01-28 01:29:00,1.14335,1.14344,1.14292,1.143,9000000.0
2008-01-28 01:30:00,1.14307,1.14347,1.14286,1.14286,18600000.0
2008-01-28 01:31:00,1.14286,1.14291,1.14277,1.14286,5600000.0
2008-01-28 01:32:00,1.1428,1.14284,1.14252,1.14252,9400000.0
2008-01-28 01:33:00,1.14248,1.14248,1.14217,1.14231,25000000.0
2008-01-28 01:34:00,1.1439,1.1439,1.1435,1.1435,8600000.0
2008-01-28 01:35:00,1.142,1.14227,1.142,1.14219,8600000.0
2008-01-28 01:36:00,1.14208,1.14214,1.14177,1.14214,16400000.0
2008-01-28 01:37:00,1.14235,1.14235,1.14223,1.14225,10000000.0
2008-01-28 01:38:00,1.14189,1.1425,1.14181,1.14215,24000000.0
2008-01-28 01:39:00,1.14242,1.14242,1.14184,1.14185,18600000.0
2008-01-28 01:40:00,1.14189,1.14229,1.14189,1.14215,11600000.0
2008-01-28 01:41:00,1.14256,1.1426,1.1418,1.14213,19400000.0
2008-01-28 01:42:00,1.14195,1.14268,1.14195,1.14249,23200000.0
2008-01-28 01:43:00,1.14229,1.14229,1.14172,1.14221,11000000.0
2008-01-28 01:44:00,1.14174,1.14216,1.14174,1.14216,28800000.0
2008-01-28 01:45:00,1.14247,1.14247,1.14199,1.14205,15200000.0
2008-01-28 01:46:00,1.14203,1.14212,1.14189,1.14201,7400000.0
2008-01-28 01:47:00,1.14176,1.14198,1.14154,1.14154,13400000.0
2008-01-28 01:48:00,1.14126,1.14139,1.14093,1.14113,17800000.0
2008-01-28 01:49:00,1.14132,1.14191,1.14132,1.1416,9800000.0
2008-01-28 01:50:00,1.14261,1.14261,1.14223,1.14232,15400000.0
2008-01-28 01:51:00,1.14215,1.14233,1.14215,1.14218,16400000.0
2008-01-28 01:52:00,1.14214,1.14262,1.14192,1.14203,23200000.0
2008-01-28 01:53:00,1.14215,1.14269,1.14211,1.14225,18600000.0
2008-01-28 01:54:00,1.14225,1.14277,1.14194,1.14212,22000000.0
2008-01-28 01:55:00,1.14224,1.14256,1.14216,1.14243,10800000.0
2008-01-28 01:56:00,1.14237,1.14237,1.1416,1.1416,16400000.0
2008-01-28 01:57:00,1.14162,1.14239,1.14136,1.14239,20400000.0
2008-01-28 01:58:00,1.14214,1.14239,1.14184,1.1422,20200000.0
2008-01-28 01:59:00,1.14232,1.14268,1.14222,1.1426,22400000.0
2008-01-28 02:00:00,1.14254,1.14254,1.14223,1.1424,15000000.0
2008-01-28 02:01:00,1.14243,1.14273,1.14204,1.14246,14200000.0
2008-01-28 02:02:00,1.14286,1.14286,1.14244,1.1427,12000000.0
2008-01-28 02:03:00,1.14235,1.14248,1.14224,1.14243,10400000.0
2008-01-28 02:04:00,1.14236,1.14263,1.14231,1.14243,14800000.0
2008-01-28 02:05:00,1.14246,1.14289,1.14228,1.14262,18000000.0
2008-01-28 02:06:00,1.14259,1.14259,1.14237,1.14237,7400000.0
2008-01-28 02:07:00,1.14229,1.14302,1.14229,1.14252,16000000.0
2008-01-28 02:08:00,1.14248,1.14271,1.14241,1.14261,8800000.0
2008-01-28 02:09:00,1.14244,1.14319,1.14244,1.14319,6800000.0
2008-01-28 02:10:00,1.14271,1.14312,1.14265,1.14289,20400000.0
2008-01-28 02:11:00,1.14316,1.14343,1.14304,1.14315,18800000.0
2008-01-28 02:12:00,1.14313,1.14331,1.14308,1.14308,16000000.0
2008-01-28 02:13:00,1.14332,1.14336,1.1431,1.14324,11800000.0
2008-01-28 02:14:00,1.1431,1.14355,1.14288,1.14355,8400000.0
2008-01-28 02:15:00,1.14287,1.14334,1.14287,1.14302,20400000.0
2008-01-28 02:16:00,1.14344,1.14362,1.14323,1.14353,17800000.0
2008-01-28 02:17:00,1.14327,1.14337,1.14256,1.14256,20400000.0
2008-01-28 02:18:00,1.14286,1.14329,1.14261,1.14313,10800000.0
2008-01-28 02:19:00,1.14292,1.14333,1.14284,1.14303,10000000.0
2008-01-28 02:20:00,1.14312,1.14335,1.14312,1.14335,18800000.0
2008-01-28 02:21:00,1.14302,1.14347,1.14294,1.14294,27400000.0
2008-01-28 02:22:00,1.14296,1.14296,1.14286,1.14292,14200000.0
2008-01-28 02:23:00,1.14305,1.14318,1.1429,1.14312,14200000.0
2008-01-28 02:24:00,1.14332,1.14342,1.14313,1.14313,17400000.0
2008-01-28 02:25:00,1.1432,1.14344,1.14315,1.14321,8800000.0
2008-01-28 02:26:00,1.14336,1.14336,1.14303,1.14322,18400000.0
2008-01-28 02:27:00,1.14301,1.14325,1.14288,1.14298,11400000.0
2008-01-28 02:28:00,1.14311,1.14311,1.14302,1.14308,9800000.0
2008-01-28 02:29:00,1.14299,1.1438,1.14299,1.14323,26600000.0
2008-01-28 02:30:00,1.1433,1.14373,1.14316,1.14373,7200000.0
2008-01-28 02:31:00,1.14343,1.14377,1.14332,1.14366,14000000.0
2008-01-28 02:32:00,1.1436,1.14366,1.14343,1.14366,18600000.0
2008-01-28 02:33:00,1.14338,1.14368,1.14327,1.14357,20600000.0
2008-01-28 02:34:00,1.14327,1.14327,1.14292,1.14292,11000000.0
2008-01-28 02:35:00,1.14288,1.14288,1.14247,1.14256,13000000.0
2008-01-28 02:36:00,1.14251,1.143,1.1423,1.143,15200000.0
2008-01-28 02:37:00,1.14277,1.14303,1.14242,1.14242,7600000.0
2008-01-28 02:38:00,1.14275,1.14288,1.14229,1.14251,8400000.0
2008-01-28 02:39:00,1.14242,1.14242,1.1423,1.14232,22200000.0
2008-01-28 02:40:00,1.14259,1.14275,1.14244,1.14244,11000000.0
2008-01-28 02:41:00,1.14196,1.14278,1.14196,1.14276,13000000.0
2008-01-28 02:42:00,1.14272,1.14306,1.14261,1.14268,25800000.0
2008-01-28 02:43:00,1.14289,1.14306,1.14261,1.14261,11000000.0
2008-01-28 02:44:00,1.14232,1.14281,1.14232,1.14261,19600000.0
2008-01-28 02:45:00,1.14285,1.14297,1.14278,1.14282,9800000.0
2008-01-28 02:46:00,1.14292,1.14292,1.1427,1.1427,10200000.0
2008-01-28 02:47:00,1.1429,1.14321,1.14269,1.14321,15600000.0
2008-01-28 02:48:00,1.1431,1.14329,1.14269,1.14329,16800000.0
2008-01-28 02:49:00,1.1428,1.14323,1.14271,1.14309,15600000.0
2008-01-28 02:50:00,1.14303,1.14339,1.14294,1.14305,12400000.0
2008-01-28 02:51:00,1.14343,1.14343,1.14305,1.1432,13400000.0
2008-01-28 02:52:00,1.14275,1.1429,1.14218,1.1429,16400000.0
2008-01-28 02:53:00,1.14312,1.14328,1.14309,1.14322,9400000.0
2008-01-28 02:54:00,1.14334,1.14382,1.14333,1.14346,16800000.0
2008-01-28 02:55:00,1.14372,1.14378,1.14338,1.14338,15000000.0
2008-01-28 02:56:00,1.14371,1.14371,1.14324,1.14329,15400000.0
2008-01-28 02:57:00,1.14352,1.14373,1.14347,1.14349,8000000.0
2008-01-28 02:58:00,1.14352,1.14377,1.14343,1.1436,13800000.0
2008-01-28 02:59:00,1.14297,1.14297,1.14221,1.14221,15200000.0
2008-01-28 03:00:00,1.14222,1.14245,1.142,1.14227,18600000.0
2008-01-28 03:01:00,1.14237,1.14295,1.14237,1.14295,15000000.0
2008-01-28 03:02:00,1.14294,1.14318,1.14277,1.14295,7400000.0
2008-01-28 03:03:00,1.14232,1.14321,1.14232,1.14312,9800000.0
2008-01-28 03:04:00,1.14271,1.14328,1.14247,1.14328,13000000.0
2008-01-28 03:05:00,1.14325,1.14367,1.14293,1.14367,19600000.0
2008-01-28 03:06:00,1.14339,1.14339,1.14291,1.14298,11600000.0
2008-01-28 03:07:00,1.14317,1.14329,1.14261,1.14283,10600000.0
2008-01-28 03:08:00,1.14304,1.14335,1.14295,1.14318,13800000.0
2008-01-28 03:09:00,1.14298,1.14315,1.14276,1.143,14800000.0
2008-01-28 03:10:00,1.14293,1.14303,1.14258,1.143,23200000.0
2008-01-28 03:11:00,1.14255,1.14255,1.1419,1.14227,22200000.0
2008-01-28 03:12:00,1.1426,1.1426,1.1426,1.1426,13400000.0
2008-01-28 03:13:00,1.1424,1.14265,1.14224,1.14265,13400000.0
2008-01-28 03:14:00,1.14261,1.14264,1.14254,1.14261,8000000.0
2008-01-28 03:15:00,1.14249,1.14276,1.14249,1.14267,21200000.0
2008-01-28 03:16:00,1.14247,1.14302,1.14247,1.14291,13000000.0
2008-01-28 03:17:00,1.14273,1.14315,1.14273,1.14298,26800000.0
2008-01-28 03:18:00,1.143,1.14368,1.143,1.14304,5800000.0
2008-01-28 03:19:00,1.14318,1.14318,1.14294,1.14301,13400000.0
2008-01-28 03:20:00,1.14245,1.14307,1.14238,1.14307,8400000.0
2008-01-28 03:21:00,1.14273,1.14296,1.14266,1.14294,7400000.0
2008-01-28 03:22:00,1.1428,1.1433,1.14274,1.1433,10400000.0
2008-01-28 03:23:00,1.14278,1.14296,1.14264,1.14283,18200000.0
2008-01-28 03:24:00,1.14287,1.14295,1.14242,1.14279,27600000.0
2008-01-28 03:25:00,1.14251,1.14263,1.14235,1.14263,13000000.0
2008-01-28 03:26:00,1.14201,1.14228,1.14201,1.14203,13800000.0
2008-01-28 03:27:00,1.14221,1.14247,1.14177,1.14177,10800000.0
2008-01-28 03:28:00,1.14223,1.14223,1.14204,1.14204,14800000.0
2008-01-28 03:29:00,1.14194,1.14231,1.14191,1.14191,19800000.0
2008-01-28 03:30:00,1.14201,1.14234,1.1419,1.14205,14800000.0
2008-01-28 03:31:00,1.14161,1.14163,1.14161,1.14163,4400000.0
2008-01-28 03:32:00,1.14177,1.1419,1.1417,1.14171,7200000.0
2008-01-28 03:33:00,1.14177,1.14182,1.14152,1.14161,13800000.0
2008-01-28 03:34:00,1.14171,1.14212,1.14164,1.14195,12600000.0
2008-01-28 03:35:00,1.14185,1.1421,1.14163,1.14165,12400000.0
2008-01-28 03:36:00,1.14184,1.14211,1.1415,1.1415,11800000.0
2008-01-28 03:37:00,1.14215,1.14223,1.14168,1.14189,20200000.0
2008-01-28 03:38:00,1.14204,1.14204,1.14132,1.14146,11600000.0
2008-01-28 03:39:00,1.14084,1.14109,1.14069,1.14109,13600000.0
2008-01-28 03:40:00,1.14128,1.14151,1.14128,1.1414,5600000.0
2008-01-28 03:41:00,1.14156,1.14174,1.14146,1.14174,10400000.0
2008-01-28 03:42:00,1.14192,1.14215,1.1417,1.14186,12400000.0
2008-01-28 03:43:00,1.14172,1.14174,1.14156,1.14156,5800000.0
2008-01-28 03:44:00,1.14148,1.14153,1.14146,1.1415,10400000.0
2008-01-28 03:45:00,1.14123,1.14179,1.14123,1.14177,9400000.0
2008-01-28 03:46:00,1.14158,1.14183,1.14153,1.14163,15800000.0
2008-01-28 03:47:00,1.14172,1.14179,1.14132,1.14146,11800000.0
2008-01-28 03:48:00,1.14162,1.14195,1.14147,1.14147,19600000.0
2008-01-28 03:49:00,1.14193,1.14208,1.14172,1.14172,7400000.0
2008-01-28 03:50:00,1.14192,1.14192,1.14156,1.14156,6400000.0
2008-01-28 03:51:00,1.14182,1.14226,1.14182,1.14186,11400000.0
2008-01-28 03:52:00,1.14173,1.14226,1.1416,1.1416,10000000.0
2008-01-28 03:53:00,1.14153,1.14166,1.14117,1.14166,16800000.0
2008-01-28 03:54:00,1.1421,1.14228,1.14168,1.14175,20200000.0
2008-01-28 03:55:00,1.14167,1.14203,1.14167,1.14168,14000000.0
2008-01-28 03:56:00,1.14159,1.14289,1.14159,1.14289,9800000.0
2008-01-28 03:57:00,1.1425,1.14284,1.14246,1.14284,13800000.0
2008-01-28 03:58:00,1.14261,1.14298,1.14254,1.14256,16000000.0
2008-01-28 03:59:00,1.14219,1.14289,1.14219,1.14289,15200000.0
2008-01-28 04:00:00,1.14264,1.1429,1.14254,1.14285,19200000.0
2008-01-28 04:01:00,1.14293,1.14336,1.14279,1.14318,16600000.0
2008-01-28 04:02:00,1.14291,1.14293,1.14238,1.14238,7400000.0
2008-01-28 04:03:00,1.14317,1.14317,1.14257,1.14286,12400000.0
2008-01-28 04:04:00,1.14265,1.14288,1.14166,1.14166,12000000.0
2008-01-28 04:05:00,1.14147,1.14194,1.1414,1.14194,15000000.0
2008-01-28 04:06:00,1.14213,1.14223,1.14184,1.14184,15200000.0
2008-01-28 04:07:00,1.14187,1.14223,1.14187,1.14193,15000000.0
2008-01-28 04:08:00,1.14194,1.142,1.14141,1.14141,22600000.0
2008-01-28 04:09:00,1.142,1.142,1.14146,1.14166,8800000.0
2008-01-28 04:10:00,1.14159,1.14162,1.14143,1.14162,18200000.0
2008-01-28 04:11:00,1.1417,1.14217,1.1417,1.14204,8800000.0
2008-01-28 04:12:00,1.1423,1.14244,1.14197,1.14204,21200000.0
2008-01-28 04:13:00,1.14203,1.14237,1.14161,1.1419,22600000.0
2008-01-28 04:14:00,1.14178,1.14216,1.14161,1.14178,23800000.0
2008-01-28 04:15:00,1.1421,1.14216,1.14187,1.14215,20000000.0
2008-01-28 04:16:00,1.14216,1.14229,1.14188,1.14229,11800000.0
2008-01-28 04:17:00,1.14289,1.14289,1.1424,1.14248,8000000.0
2008-01-28 04:18:00,1.14238,1.14258,1.14196,1.14258,6800000.0
2008-01-28 04:19:00,1.14233,1.14233,1.14188,1.14188,17000000.0
2008-01-28 04:20:00,1.14226,1.14257,1.14215,1.14215,13600000.0
2008-01-28 04:21:00,1.14207,1.14227,1.14183,1.14227,14200000.0
2008-01-28 04:22:00,1.14203,1.14216,1.14203,1.14216,3200000.0
2008-01-28 04:23:00,1.14202,1.1424,1.14202,1.14216,26600000.0
2008-01-28 04:24:00,1.142,1.14236,1.14168,1.14182,6800000.0
2008-01-28 04:25:00,1.14223,1.14261,1.14201,1.14261,10400000.0
2008-01-28 04:26:00,1.14227,1.14227,1.14192,1.14212,14600000.0
2008-01-28 04:27:00,1.14195,1.14231,1.14182,1.14211,17400000.0
2008-01-28 04:28:00,1.14186,1.14199,1.14159,1.14173,15800000.0
2008-01-28 04:29:00,1.14191,1.14191,1.14144,1.14173,6800000.0
2008-01-28 04:30:00,1.14177,1.14194,1.14141,1.14141,10800000.0
2008-01-28 04:31:00,1.14145,1.14165,1.14139,1.14165,8800000.0
2008-01-28 04:32:00,1.1424,1.14247,1.14206,1.1423,16400000.0
2008-01-28 04:33:00,1.14193,1.14193,1.14129,1.14174,11800000.0
2008-01-28 04:34:00,1.14197,1.1422,1.14193,1.14202,16600000.0
2008-01-28 04:35:00,1.1417,1.1417,1.14108,1.14141,9000000.0
2008-01-28 04:36:00,1.14151,1.14156,1.14109,1.14127,29000000.0
2008-01-28 04:37:00,1.14151,1.14206,1.14151,1.14206,11200000.0
2008-01-28 04:38:00,1.14231,1.14231,1.14176,1.14182,18200000.0
2008-01-28 04:39:00,1.14157,1.14157,1.14127,1.1413,10000000.0
2008-01-28 04:40:00,1.14136,1.14178,1.1413,1.1413,23000000.0
2008-01-28 04:41:00,1.14189,1.14195,1.14171,1.14194,6200000.0
2008-01-28 04:42:00,1.14201,1.14201,1.14179,1.14185,16800000.0
2008-01-28 04:43:00,1.14177,1.14212,1.14172,1.14172,13800000.0
2008-01-28 04:44:00,1.14193,1.142,1.14148,1.14178,19400000.0
2008-01-28 04:45:00,1.14171,1.14244,1.14171,1.14174,9000000.0
2008-01-28 04:46:00,1.14164,1.14209,1.14145,1.14152,14000000.0
2008-01-28 04:47:00,1.14158,1.14184,1.14156,1.14183,16800000.0
2008-01-28 04:48:00,1.1433,1.1433,1.1433,1.1433,20800000.0
2008-01-28 04:49:00,1.14171,1.14203,1.14162,1.14177,20800000.0
2008-01-28 04:50:00,1.14197,1.14223,1.14159,1.14164,15400000.0
2008-01-28 04:51:00,1.14147,1.14183,1.14128,1.14183,7400000.0
2008-01-28 04:52:00,1.14168,1.14191,1.14159,1.14167,12400000.0
2008-01-28 04:53:00,1.14174,1.14188,1.14174,1.14188,11600000.0
2008-01-28 04:54:00,1.14163,1.14177,1.1414,1.14162,15400000.0
2008-01-28 04:55:00,1.14149,1.14188,1.14125,1.14188,7400000.0
2008-01-28 04:56:00,1.14154,1.14178,1.14154,1.14166,8400000.0
2008-01-28 04:57:00,1.14154,1.14178,1.14125,1.14138,10800000.0
2008-01-28 04:58:00,1.1433,1.1434,1.1433,1.1434,7400000.0
2008-01-28 04:59:00,1.14163,1.14168,1.14159,1.14159,7400000.0
2008-01-28 05:00:00,1.14151,1.14162,1.14126,1.14126,8200000.0
2008-01-28 05:01:00,1.1413,1.1415,1.1412,1.14141,7400000.0
2008-01-28 05:02:00,1.14122,1.14152,1.14122,1.14143,9800000.0
2008-01-28 05:03:00,1.14111,1.14156,1.14111,1.14156,6400000.0
2008-01-28 05:04:00,1.14165,1.14191,1.14146,1.14162,7000000.0
2008-01-28 05:05:00,1.14161,1.14161,1.14141,1.14147,21000000.0
2008-01-28 05:06:00,1.14114,1.14189,1.14114,1.14189,8800000.0
2008-01-28 05:07:00,1.14158,1.14174,1.14156,1.14172,13400000.0
2008-01-28 05:08:00,1.14196,1.14206,1.1417,1.1417,13200000.0
2008-01-28 05:09:00,1.142,1.14202,1.14144,1.14144,26200000.0
2008-01-28 05:10:00,1.1416,1.14229,1.14152,1.14195,15800000.0
2008-01-28 05:11:00,1.14225,1.14225,1.14156,1.1419,22400000.0
2008-01-28 05:12:00,1.14188,1.14229,1.14185,1.14229,12200000.0
2008-01-28 05:13:00,1.14253,1.14253,1.14218,1.14233,15400000.0
2008-01-28 05:14:00,1.14222,1.14222,1.14189,1.1422,17000000.0
2008-01-28 05:15:00,1.14191,1.14252,1.14191,1.1425,12400000.0
2008-01-28 05:16:00,1.14259,1.14281,1.14234,1.1424,17600000.0
2008-01-28 05:17:00,1.14228,1.14277,1.14226,1.14226,9800000.0
2008-01-28 05:18:00,1.14211,1.14244,1.1417,1.14213,13600000.0
2008-01-28 05:19:00,1.14182,1.14196,1.14173,1.14173,19400000.0
2008-01-28 05:20:00,1.14202,1.14248,1.14169,1.14225,9600000.0
2008-01-28 05:21:00,1.14249,1.14249,1.14211,1.14211,4800000.0
2008-01-28 05:22:00,1.14265,1.14306,1.14265,1.14266,11200000.0
2008-01-28 05:23:00,1.14228,1.14262,1.14226,1.14262,15000000.0
2008-01-28 05:24:00,1.14258,1.14264,1.14218,1.14252,12400000.0
2008-01-28 05:25:00,1.14228,1.1425,1.14201,1.1425,9200000.0
2008-01-28 05:26:00,1.14211,1.14245,1.14188,1.14188,16600000.0
2008-01-28 05:27:00,1.14203,1.14238,1.14199,1.1421,12400000.0
2008-01-28 05:28:00,1.1432,1.1432,1.1431,1.1431,14400000.0
2008-01-28 05:29:00,1.14233,1.14245,1.1418,1.14209,14400000.0
2008-01-28 05:30:00,1.14188,1.14226,1.14188,1.14208,9400000.0
2008-01-28 05:31:00,1.14237,1.14237,1.14205,1.1421,7800000.0
2008-01-28 05:32:00,1.14222,1.14241,1.14177,1.14236,16200000.0
2008-01-28 05:33:00,1.14256,1.14268,1.14229,1.1426,27000000.0
2008-01-28 05:34:00,1.14274,1.14295,1.14242,1.14295,15400000.0
2008-01-28 05:35:00,1.14279,1.14292,1.14253,1.14275,14600000.0
2008-01-28 05:36:00,1.14266,1.14274,1.14251,1.14267,8400000.0
2008-01-28 05:37:00,1.14246,1.14275,1.14246,1.14248,18800000.0
2008-01-28 05:38:00,1.14256,1.14259,1.14225,1.14225,16800000.0
2008-01-28 05:39:00,1.14252,1.14259,1.14223,1.14248,17400000.0
2008-01-28 05:40:00,1.14222,1.14222,1.1417,1.14197,16400000.0
2008-01-28 05:41:00,1.14233,1.14241,1.14233,1.14241,11200000.0
2008-01-28 05:42:00,1.14257,1.14311,1.14238,1.14262,17800000.0
2008-01-28 05:43:00,1.14262,1.14309,1.14247,1.14276,6800000.0
2008-01-28 05:44:00,1.1427,1.14298,1.14258,1.1429,10600000.0
2008-01-28 05:45:00,1.143,1.143,1.143,1.143,22000000.0
2008-01-28 05:46:00,1.14311,1.14311,1.14263,1.14263,22000000.0
2008-01-28 05:47:00,1.14294,1.14327,1.14289,1.14327,18200000.0
2008-01-28 05:48:00,1.14304,1.14304,1.14264,1.14273,16600000.0
2008-01-28 05:49:00,1.14348,1.14348,1.14309,1.14318,15200000.0
2008-01-28 05:50:00,1.14297,1.14321,1.1427,1.1427,25600000.0
2008-01-28 05:51:00,1.14282,1.14307,1.14253,1.14262,14000000.0
2008-01-28 05:52:00,1.14268,1.14311,1.14254,1.14298,12800000.0
2008-01-28 05:53:00,1.14313,1.14365,1.14308,1.14314,9400000.0
2008-01-28 05:54:00,1.14295,1.14365,1.14293,1.14305,12800000.0
2008-01-28 05:55:00,1.14335,1.14335,1.14295,1.14298,12200000.0
2008-01-28 05:56:00,1.14309,1.14316,1.14276,1.14293,16000000.0
2008-01-28 05:57:00,1.14309,1.14348,1.14297,1.14297,12400000.0
2008-01-28 05:58:00,1.14267,1.14305,1.14223,1.14305,26600000.0
2008-01-28 05:59:00,1.14312,1.14362,1.14294,1.14362,14400000.0
2008-01-28 06:00:00,1.14375,1.14383,1.1432,1.14355,20200000.0
2008-01-28 06:01:00,1.14357,1.14357,1.14292,1.14346,8400000.0
2008-01-28 06:02:00,1.14343,1.14366,1.14315,1.14366,13200000.0
2008-01-28 06:03:00,1.14331,1.14331,1.14298,1.14311,14200000.0
2008-01-28 06:04:00,1.14357,1.14357,1.14294,1.14318,17800000.0
2008-01-28 06:05:00,1.14328,1.14354,1.14278,1.1432,12800000.0
2008-01-28 06:06:00,1.14309,1.14339,1.14286,1.1432,11800000.0
2008-01-28 06:07:00,1.14348,1.14374,1.14328,1.14357,9400000.0
2008-01-28 06:08:00,1.14326,1.14337,1.14326,1.14327,17000000.0
2008-01-28 06:09:00,1.14332,1.14338,1.14301,1.14338,14200000.0
2008-01-28 06:10:00,1.14322,1.14357,1.14314,1.14316,20400000.0
2008-01-28 06:11:00,1.14322,1.1438,1.14322,1.14342,10600000.0
2008-01-28 06:12:00,1.14355,1.14402,1.14345,1.14345,14600000.0
2008-01-28 06:13:00,1.14336,1.14336,1.14281,1.14291,15000000.0
2008-01-28 06:14:00,1.14253,1.14343,1.14228,1.14291,8800000.0
2008-01-28 06:15:00,1.14277,1.14295,1.14252,1.14282,15600000.0
2008-01-28 06:16:00,1.1426,1.14286,1.14249,1.14249,16200000.0
2008-01-28 06:17:00,1.1426,1.1426,1.14193,1.14208,11200000.0
2008-01-28 06:18:00,1.14222,1.14306,1.14222,1.14246,15800000.0
2008-01-28 06:19:00,1.14213,1.14223,1.14213,1.14223,3200000.0
2008-01-28 06:20:00,1.14253,1.14323,1.14225,1.14323,9800000.0
2008-01-28 06:21:00,1.14337,1.14337,1.14282,1.14282,18400000.0
2008-01-28 06:22:00,1.14291,1.14291,1.14243,1.14256,26000000.0
2008-01-28 06:23:00,1.14246,1.14301,1.14246,1.14268,5600000.0
2008-01-28 06:24:00,1.14327,1.1436,1.14308,1.14341,12000000.0
2008-01-28 06:25:00,1.14295,1.14339,1.14285,1.14285,14000000.0
2008-01-28 06:26:00,1.14293,1.14293,1.14254,1.14279,12400000.0
2008-01-28 06:27:00,1.1424,1.14272,1.1424,1.14272,20800000.0
2008-01-28 06:28:00,1.14305,1.14305,1.14244,1.14258,19800000.0
2008-01-28 06:29:00,1.14283,1.14283,1.14259,1.14264,9400000.0
2008-01-28 06:30:00,1.14243,1.1426,1.14243,1.1426,3200000.0
2008-01-28 06:31:00,1.14227,1.14256,1.14184,1.14184,14400000.0
2008-01-28 06:32:00,1.14208,1.14216,1.14208,1.1421,6200000.0
2008-01-28 06:33:00,1.1417,1.14178,1.1417,1.14178,2000000.0
2008-01-28 06:34:00,1.14215,1.14215,1.14161,1.14184,10400000.0
2008-01-28 06:35:00,1.14246,1.14246,1.14216,1.14233,11400000.0
2008-01-28 06:36:00,1.14242,1.14242,1.1416,1.14174,24800000.0
2008-01-28 06:37:00,1.14157,1.14225,1.14157,1.14211,10200000.0
2008-01-28 06:38:00,1.14246,1.14251,1.14231,1.14241,5200000.0
2008-01-28 06:39:00,1.1434,1.1438,1.1434,1.1438,9200000.0
2008-01-28 06:40:00,1.14216,1.14221,1.1421,1.1421,9200000.0
2008-01-28 06:41:00,1.14226,1.14226,1.14173,1.142,14600000.0
2008-01-28 06:42:00,1.14218,1.14225,1.14182,1.14193,12400000.0
2008-01-28 06:43:00,1.14187,1.14187,1.14146,1.14167,7000000.0
2008-01-28 06:44:00,1.14153,1.14203,1.14153,1.14203,14400000.0
2008-01-28 06:45:00,1.14235,1.14266,1.14235,1.14255,19600000.0
2008-01-28 06:46:00,1.14255,1.14282,1.14249,1.14282,11400000.0
2008-01-28 06:47:00,1.14247,1.14265,1.1423,1.1423,12000000.0
2008-01-28 06:48:00,1.14216,1.1424,1.14187,1.14231,19400000.0
2008-01-28 06:49:00,1.14187,1.14259,1.14187,1.14259,17000000.0
2008-01-28 06:50:00,1.14204,1.14217,1.14179,1.14179,17400000.0
2008-01-28 06:51:00,1.143,1.1433,1.1427,1.1429,24400000.0
2008-01-28 06:52:00,1.14184,1.14235,1.14184,1.14212,24400000.0
2008-01-28 06:53:00,1.142,1.1423,1.14194,1.14222,15000000.0
2008-01-28 06:54:00,1.14246,1.1426,1.14219,1.14219,19000000.0
2008-01-28 06:55:00,1.14199,1.14229,1.14199,1.14219,10800000.0
2008-01-28 06:56:00,1.1424,1.14281,1.14228,1.14228,6800000.0
2008-01-28 06:57:00,1.14291,1.14291,1.14229,1.14249,18600000.0
2008-01-28 06:58:00,1.14229,1.14264,1.1422,1.14236,31000000.0
2008-01-28 06:59:00,1.14253,1.14253,1.14215,1.14237,25000000.0
2008-01-28 07:00:00,1.14214,1.14219,1.14203,1.14203,10200000.0
2008-01-28 07:01:00,1.14206,1.14206,1.14135,1.14146,15800000.0
2008-01-28 07:02:00,1.14156,1.14206,1.14152,1.14201,11600000.0
2008-01-28 07:03:00,1.14205,1.14206,1.14161,1.1417,4600000.0
2008-01-28 07:04:00,1.14205,1.14238,1.14205,1.14238,3200000.0
2008-01-28 07:05:00,1.14232,1.14257,1.14195,1.14219,21000000.0
2008-01-28 07:06:00,1.14205,1.14211,1.14203,1.14209,13400000.0
2008-01-28 07:07:00,1.14216,1.14216,1.1418,1.1418,5600000.0
2008-01-28 07:08:00,1.14227,1.14227,1.14186,1.14198,10400000.0
2008-01-28 07:09:00,1.14189,1.14189,1.14186,1.14186,9600000.0
2008-01-28 07:10:00,1.14206,1.14236,1.14206,1.14213,19600000.0
2008-01-28 07:11:00,1.14215,1.14241,1.14215,1.14241,3200000.0
2008-01-28 07:12:00,1.14228,1.14278,1.1422,1.14235,23000000.0
2008-01-28 07:13:00,1.14254,1.14254,1.14222,1.1425,12000000.0
2008-01-28 07:14:00,1.14232,1.14256,1.14226,1.14226,25400000.0
2008-01-28 07:15:00,1.14231,1.14267,1.14231,1.14261,13600000.0
2008-01-28 07:16:00,1.14229,1.14288,1.14229,1.14257,13200000.0
2008-01-28 07:17:00,1.14252,1.14252,1.14222,1.14222,9000000.0
2008-01-28 07:18:00,1.1426,1.14282,1.1426,1.14261,5800000.0
2008-01-28 07:19:00,1.14258,1.14296,1.14249,1.14296,11400000.0
2008-01-28 07:20:00,1.14285,1.14305,1.14285,1.14305,4200000.0
2008-01-28 07:21:00,1.14278,1.14291,1.14274,1.14281,12000000.0
2008-01-28 07:22:00,1.14281,1.14323,1.14262,1.14323,12200000.0
2008-01-28 07:23:00,1.14276,1.14294,1.14267,1.14283,11000000.0
2008-01-28 07:24:00,1.14261,1.14278,1.14261,1.1427,17000000.0
2008-01-28 07:25:00,1.14226,1.14254,1.14221,1.14221,12400000.0
2008-01-28 07:26:00,1.14266,1.14287,1.14259,1.14287,6400000.0
2008-01-28 07:27:00,1.14265,1.14307,1.14265,1.14307,9200000.0
2008-01-28 07:28:00,1.14251,1.14265,1.14202,1.14258,13600000.0
2008-01-28 07:29:00,1.14238,1.14276,1.14216,1.14216,13000000.0
2008-01-28 07:30:00,1.14275,1.14314,1.14248,1.14314,13800000.0
2008-01-28 07:31:00,1.14307,1.1432,1.14293,1.14293,11000000.0
2008-01-28 07:32:00,1.14287,1.14316,1.14284,1.14305,31200000.0
2008-01-28 07:33:00,1.14302,1.14336,1.14289,1.14321,21000000.0
2008-01-28 07:34:00,1.14297,1.14338,1.14288,1.14333,16200000.0
2008-01-28 07:35:00,1.14272,1.14286,1.14215,1.14268,15000000.0
2008-01-28 07:36:00,1.14218,1.14295,1.14218,1.14285,11200000.0
2008-01-28 07:37:00,1.14298,1.14334,1.14298,1.14323,15400000.0
2008-01-28 07:38:00,1.1431,1.14361,1.14288,1.14288,11400000.0
2008-01-28 07:39:00,1.14301,1.1435,1.14301,1.1435,22800000.0
2008-01-28 07:40:00,1.14334,1.14334,1.14276,1.14276,15800000.0
2008-01-28 07:41:00,1.14278,1.14298,1.14269,1.14283,7600000.0
2008-01-28 07:42:00,1.14321,1.14322,1.14295,1.14322,14400000.0
2008-01-28 07:43:00,1.14326,1.14334,1.14326,1.14334,2600000.0
2008-01-28 07:44:00,1.14331,1.14378,1.14296,1.14319,14800000.0
2008-01-28 07:45:00,1.14346,1.14375,1.14332,1.14375,8600000.0
2008-01-28 07:46:00,1.14313,1.14334,1.14298,1.14298,16600000.0
2008-01-28 07:47:00,1.14288,1.14311,1.14278,1.14296,22000000.0
2008-01-28 07:48:00,1.1425,1.1429,1.1425,1.1425,24400000.0
2008-01-28 07:49:00,1.14284,1.14308,1.1425,1.1428,24400000.0
2008-01-28 07:50:00,1.14275,1.143,1.14259,1.14279,22000000.0
2008-01-28 07:51:00,1.1426,1.14277,1.14252,1.14263,13200000.0
2008-01-28 07:52:00,1.14274,1.14285,1.14244,1.14285,17800000.0
2008-01-28 07:53:00,1.14303,1.1433,1.14271,1.14299,16000000.0
2008-01-28 07:54:00,1.14299,1.14299,1.14238,1.14265,17200000.0
2008-01-28 07:55:00,1.14323,1.14323,1.14267,1.14267,21000000.0
2008-01-28 07:56:00,1.14284,1.14284,1.14251,1.14255,9200000.0
2008-01-28 07:57:00,1.14246,1.14288,1.14233,1.14261,10000000.0
2008-01-28 07:58:00,1.14265,1.14314,1.14265,1.14289,8400000.0
2008-01-28 07:59:00,1.14281,1.14281,1.14237,1.14255,19200000.0
2008-01-28 08:00:00,1.14201,1.14263,1.14201,1.14242,13200000.0
2008-01-28 08:01:00,1.14284,1.14284,1.14225,1.1423,13800000.0
2008-01-28 08:02:00,1.14249,1.14249,1.14203,1.14203,7800000.0
2008-01-28 08:03:00,1.14182,1.14214,1.14165,1.14214,7200000.0
2008-01-28 08:04:00,1.14295,1.14295,1.14217,1.14272,12200000.0
2008-01-28 08:05:00,1.14242,1.14275,1.14233,1.14275,14800000.0
2008-01-28 08:06:00,1.14231,1.14265,1.14231,1.14265,10800000.0
2008-01-28 08:07:00,1.1422,1.14311,1.14218,1.14311,15200000.0
2008-01-28 08:08:00,1.14253,1.14304,1.14216,1.14222,18800000.0
2008-01-28 08:09:00,1.14218,1.1423,1.14209,1.14219,7200000.0
2008-01-28 08:10:00,1.14228,1.14229,1.14167,1.14207,16200000.0
2008-01-28 08:11:00,1.141,1.1414,1.1408,1.1411,18200000.0
2008-01-28 08:12:00,1.14189,1.1421,1.14174,1.14174,18200000.0
2008-01-28 08:13:00,1.14192,1.14247,1.14192,1.14201,8200000.0
2008-01-28 08:14:00,1.14239,1.14239,1.14165,1.1421,10400000.0
2008-01-28 08:15:00,1.14191,1.14206,1.14181,1.14206,10000000.0
2008-01-28 08:16:00,1.1419,1.14296,1.1419,1.14264,10200000.0
2008-01-28 08:17:00,1.14218,1.14244,1.14215,1.14215,11200000.0
2008-01-28 08:18:00,1.14252,1.14309,1.14252,1.14309,8200000.0
2008-01-28 08:19:00,1.14319,1.1432,1.14275,1.14302,10600000.0
2008-01-28 08:20:00,1.1429,1.14297,1.14256,1.14256,10400000.0
2008-01-28 08:21:00,1.14256,1.14289,1.14256,1.14281,13000000.0
2008-01-28 08:22:00,1.14266,1.14322,1.14266,1.14277,13200000.0
2008-01-28 08:23:00,1.14265,1.14265,1.14237,1.14237,21600000.0
2008-01-28 08:24:00,1.14287,1.14287,1.14281,1.14281,12200000.0
2008-01-28 08:25:00,1.14256,1.14291,1.14253,1.14279,11200000.0
2008-01-28 08:26:00,1.14241,1.14289,1.14241,1.14289,9600000.0
2008-01-28 08:27:00,1.14275,1.14307,1.14263,1.14274,19600000.0
2008-01-28 08:28:00,1.14274,1.1432,1.14246,1.14246,5200000.0
2008-01-28 08:29:00,1.14253,1.14277,1.14248,1.14263,15000000.0
2008-01-28 08:30:00,1.14259,1.14283,1.14244,1.14244,16400000.0
2008-01-28 08:31:00,1.14254,1.1427,1.14243,1.1425,18200000.0
2008-01-28 08:32:00,1.14279,1.14279,1.14219,1.14256,11000000.0
2008-01-28 08:33:00,1.14261,1.14273,1.14228,1.14228,7800000.0
2008-01-28 08:34:00,1.14255,1.14272,1.14233,1.14272,19200000.0
2008-01-28 08:35:00,1.14241,1.14267,1.14241,1.14267,21600000.0
2008-01-28 08:36:00,1.14253,1.14264,1.14234,1.1426,13200000.0
2008-01-28 08:37:00,1.1424,1.14264,1.14199,1.14207,11800000.0
2008-01-28 08:38:00,1.14191,1.14236,1.14161,1.14214,10400000.0
2008-01-28 08:39:00,1.14188,1.14258,1.14188,1.142,10000000.0
2008-01-28 08:40:00,1.14187,1.14211,1.14163,1.14179,25200000.0
2008-01-28 08:41:00,1.14194,1.14217,1.14166,1.14217,16200000.0
2008-01-28 08:42:00,1.14238,1.1427,1.14214,1.14214,16200000.0
2008-01-28 08:43:00,1.14222,1.14265,1.14214,1.14253,10000000.0
2008-01-28 08:44:00,1.14238,1.14264,1.1423,1.14261,12200000.0
2008-01-28 08:45:00,1.14225,1.14256,1.14225,1.14253,10400000.0
2008-01-28 08:46:00,1.1416,1.1423,1.1416,1.1423,22400000.0
2008-01-28 08:47:00,1.14249,1.14295,1.14242,1.14266,22400000.0
2008-01-28 08:48:00,1.14247,1.14272,1.14207,1.14207,20000000.0
2008-01-28 08:49:00,1.14227,1.14231,1.14159,1.14181,23600000.0
2008-01-28 08:50:00,1.14168,1.14199,1.14163,1.1418,9800000.0
2008-01-28 08:51:00,1.14169,1.14235,1.14166,1.14235,49400000.0
2008-01-28 08:52:00,1.14249,1.14253,1.14216,1.14253,12800000.0
2008-01-28 08:53:00,1.14261,1.14322,1.14258,1.1426,12000000.0
2008-01-28 08:54:00,1.14316,1.14316,1.14211,1.14251,9000000.0
2008-01-28 08:55:00,1.14237,1.14262,1.14223,1.14226,16200000.0
2008-01-28 08:56:00,1.14206,1.14234,1.14181,1.14181,12200000.0
2008-01-28 08:57:00,1.14192,1.14209,1.14192,1.14203,22800000.0
2008-01-28 08:58:00,1.14187,1.14288,1.14187,1.1425,16400000.0
2008-01-28 08:59:00,1.14283,1.14326,1.14283,1.14326,10600000.0
2008-01-28 09:00:00,1.1431,1.14313,1.14263,1.14271,114000000.0
2008-01-28 09:01:00,1.1426,1.1426,1.14138,1.14138,10400000.0
2008-01-28 09:02:00,1.14202,1.1422,1.1417,1.14219,16200000.0
2008-01-28 09:03:00,1.14194,1.14206,1.14157,1.14191,14600000.0
2008-01-28 09:04:00,1.1418,1.1418,1.14106,1.1411,16200000.0
2008-01-28 09:05:00,1.1409,1.14137,1.1409,1.14137,18200000.0
2008-01-28 09:06:00,1.14083,1.1412,1.14083,1.14094,13200000.0
2008-01-28 09:07:00,1.14117,1.14131,1.14089,1.14101,9800000.0
2008-01-28 09:08:00,1.14081,1.14115,1.14081,1.14091,11600000.0
2008-01-28 09:09:00,1.14113,1.1413,1.14097,1.14097,17600000.0
2008-01-28 09:10:00,1.14085,1.14085,1.14026,1.14026,13000000.0
2008-01-28 09:11:00,1.14057,1.14088,1.14052,1.14052,14400000.0
2008-01-28 09:12:00,1.14034,1.14092,1.13996,1.14092,19400000.0
2008-01-28 09:13:00,1.14128,1.14171,1.14079,1.14114,22000000.0
2008-01-28 09:14:00,1.14119,1.14132,1.14113,1.14119,8600000.0
2008-01-28 09:15:00,1.14123,1.14149,1.1412,1.14149,13400000.0
2008-01-28 09:16:00,1.14152,1.14173,1.14142,1.14167,20600000.0
2008-01-28 09:17:00,1.14155,1.14177,1.14144,1.1416,12800000.0
2008-01-28 09:18:00,1.14112,1.14156,1.1409,1.14096,42800000.0
2008-01-28 09:19:00,1.14131,1.14188,1.14116,1.1417,21600000.0
2008-01-28 09:20:00,1.14138,1.14138,1.14083,1.14128,22600000.0
2008-01-28 09:21:00,1.14135,1.14136,1.14084,1.14132,19600000.0
2008-01-28 09:22:00,1.14109,1.14147,1.14104,1.14147,16200000.0
2008-01-28 09:23:00,1.14149,1.14179,1.14142,1.14146,20600000.0
2008-01-28 09:24:00,1.14148,1.14184,1.14132,1.14184,18600000.0
2008-01-28 09:25:00,1.14149,1.14158,1.14119,1.14129,28400000.0
2008-01-28 09:26:00,1.14113,1.14149,1.14098,1.14116,13000000.0
2008-01-28 09:27:00,1.1411,1.14174,1.1411,1.14168,27600000.0
2008-01-28 09:28:00,1.14197,1.14204,1.14156,1.14204,23800000.0
2008-01-28 09:29:00,1.14201,1.14209,1.14151,1.14207,13800000.0
2008-01-28 09:30:00,1.14192,1.14192,1.14158,1.14178,18200000.0
2008-01-28 09:31:00,1.14233,1.14233,1.14197,1.142,17400000.0
2008-01-28 09:32:00,1.14194,1.14211,1.14125,1.14136,18400000.0
2008-01-28 09:33:00,1.14106,1.14127,1.14106,1.14127,10400000.0
2008-01-28 09:34:00,1.14152,1.14179,1.14127,1.14165,12200000.0
2008-01-28 09:35:00,1.14123,1.14123,1.14088,1.14102,10000000.0
2008-01-28 09:36:00,1.14137,1.14184,1.14081,1.14183,87600000.0
2008-01-28 09:37:00,1.14129,1.14169,1.14108,1.14108,8000000.0
2008-01-28 09:38:00,1.14096,1.14097,1.14063,1.14088,10600000.0
2008-01-28 09:39:00,1.14121,1.14145,1.14121,1.14133,3000000.0
2008-01-28 09:40:00,1.1417,1.1417,1.14137,1.14154,11200000.0
2008-01-28 09:41:00,1.14127,1.14139,1.14114,1.14114,10600000.0
2008-01-28 09:42:00,1.14143,1.14158,1.14124,1.14155,10000000.0
2008-01-28 09:43:00,1.1412,1.1412,1.1411,1.1411,11200000.0
2008-01-28 09:44:00,1.14081,1.14115,1.14081,1.14087,11200000.0
2008-01-28 09:45:00,1.14082,1.14133,1.14067,1.14133,22000000.0
2008-01-28 09:46:00,1.14113,1.14195,1.14113,1.14162,17200000.0
2008-01-28 09:47:00,1.14179,1.1421,1.14159,1.14159,12400000.0
2008-01-28 09:48:00,1.142,1.1421,1.1418,1.142,16000000.0
2008-01-28 09:49:00,1.14166,1.14215,1.14125,1.14125,16000000.0
2008-01-28 09:50:00,1.14173,1.14179,1.14153,1.14169,14800000.0
2008-01-28 09:51:00,1.14109,1.14138,1.14078,1.14078,17400000.0
2008-01-28 09:52:00,1.14113,1.14113,1.14091,1.14091,10000000.0
2008-01-28 09:53:00,1.14106,1.1415,1.14099,1.14126,24200000.0
2008-01-28 09:54:00,1.14097,1.14104,1.14074,1.14084,12800000.0
2008-01-28 09:55:00,1.1411,1.1411,1.14041,1.14082,26800000.0
2008-01-28 09:56:00,1.14085,1.14113,1.14063,1.14113,33000000.0
2008-01-28 09:57:00,1.14081,1.14109,1.14079,1.14089,7400000.0
2008-01-28 09:58:00,1.14087,1.141,1.14063,1.1409,26200000.0
2008-01-28 09:59:00,1.14064,1.141,1.14063,1.141,21400000.0
2008-01-28 10:00:00,1.14115,1.14153,1.14115,1.14153,5600000.0
2008-01-28 10:01:00,1.14119,1.14142,1.141,1.14101,21800000.0
2008-01-28 10:02:00,1.14089,1.14132,1.14089,1.14119,12400000.0
2008-01-28 10:03:00,1.14097,1.14187,1.14097,1.14135,12000000.0
2008-01-28 10:04:00,1.14109,1.14142,1.14103,1.14103,16600000.0
2008-01-28 10:05:00,1.14131,1.14169,1.14113,1.14114,45400000.0
2008-01-28 10:06:00,1.14103,1.14158,1.14103,1.1411,11000000.0
2008-01-28 10:07:00,1.1413,1.14187,1.14119,1.14138,14600000.0
2008-01-28 10:08:00,1.14137,1.14145,1.14101,1.14126,25000000.0
2008-01-28 10:09:00,1.14124,1.1415,1.14117,1.1415,24000000.0
2008-01-28 10:10:00,1.14161,1.1422,1.14161,1.1418,20000000.0
2008-01-28 10:11:00,1.1415,1.14225,1.14126,1.14151,35600000.0
2008-01-28 10:12:00,1.14113,1.1414,1.14093,1.14097,72200000.0
2008-01-28 10:13:00,1.14098,1.14127,1.1408,1.14127,12800000.0
2008-01-28 10:14:00,1.14107,1.14126,1.14102,1.14126,24200000.0
2008-01-28 10:15:00,1.14158,1.14185,1.1413,1.14155,17400000.0
2008-01-28 10:16:00,1.14132,1.14164,1.14126,1.14129,10400000.0
2008-01-28 10:17:00,1.14133,1.14157,1.14128,1.14128,9400000.0
2008-01-28 10:18:00,1.14156,1.14156,1.14076,1.14108,21800000.0
2008-01-28 10:19:00,1.1395,1.1399,1.1393,1.1397,13200000.0
2008-01-28 10:20:00,1.14086,1.14141,1.14086,1.14132,13200000.0
2008-01-28 10:21:00,1.14129,1.14149,1.14101,1.14119,16400000.0
2008-01-28 10:22:00,1.14084,1.14123,1.14084,1.14099,15000000.0
2008-01-28 10:23:00,1.14,1.1401,1.1398,1.1399,39200000.0
2008-01-28 10:24:00,1.14076,1.1409,1.14052,1.1406,39200000.0
2008-01-28 10:25:00,1.14059,1.14104,1.14041,1.14061,15000000.0
2008-01-28 10:26:00,1.14044,1.14059,1.14009,1.14047,8600000.0
2008-01-28 10:27:00,1.14057,1.14097,1.14056,1.14097,14000000.0
2008-01-28 10:28:00,1.14131,1.14174,1.14083,1.14113,24800000.0
2008-01-28 10:29:00,1.14102,1.14132,1.1407,1.14132,18200000.0
2008-01-28 10:30:00,1.1395,1.1398,1.1395,1.1398,23800000.0
2008-01-28 10:31:00,1.1408,1.14144,1.1408,1.14144,23800000.0
2008-01-28 10:32:00,1.14121,1.14121,1.14102,1.14102,4800000.0
2008-01-28 10:33:00,1.14108,1.14108,1.14052,1.14066,13400000.0
2008-01-28 10:34:00,1.14045,1.14108,1.14021,1.14026,137800000.0
2008-01-28 10:35:00,1.14104,1.14104,1.14047,1.14047,15600000.0
2008-01-28 10:36:00,1.14097,1.14117,1.14063,1.14077,18200000.0
2008-01-28 10:37:00,1.1406,1.14078,1.14038,1.14041,27400000.0
2008-01-28 10:38:00,1.14059,1.14089,1.14055,1.14081,15200000.0
2008-01-28 10:39:00,1.14052,1.14095,1.14052,1.14082,11600000.0
2008-01-28 10:40:00,1.14089,1.14092,1.14057,1.1406,12000000.0
2008-01-28 10:41:00,1.14041,1.14049,1.14011,1.14033,23200000.0
2008-01-28 10:42:00,1.14066,1.14113,1.14057,1.1408,27400000.0
2008-01-28 10:43:00,1.14065,1.14089,1.14061,1.14076,20600000.0
2008-01-28 10:44:00,1.14075,1.14075,1.14051,1.14052,12000000.0
2008-01-28 10:45:00,1.1413,1.14166,1.14096,1.14118,16400000.0
2008-01-28 10:46:00,1.14119,1.14173,1.14119,1.14173,62000000.0
2008-01-28 10:47:00,1.14159,1.14159,1.14112,1.14136,21200000.0
2008-01-28 10:48:00,1.14131,1.14154,1.14128,1.14149,10800000.0
2008-01-28 10:49:00,1.14134,1.14134,1.14033,1.14042,9200000.0
2008-01-28 10:50:00,1.1407,1.1407,1.14015,1.14031,14000000.0
2008-01-28 10:51:00,1.14003,1.14048,1.13994,1.14002,46200000.0
2008-01-28 10:52:00,1.1399,1.14065,1.1397,1.13994,107600000.0
2008-01-28 10:53:00,1.14012,1.1406,1.14012,1.14027,15200000.0
2008-01-28 10:54:00,1.14022,1.14038,1.14002,1.14008,15200000.0
2008-01-28 10:55:00,1.1403,1.14041,1.1403,1.14041,7800000.0
2008-01-28 10:56:00,1.14048,1.14048,1.14006,1.14023,14000000.0
2008-01-28 10:57:00,1.14043,1.14087,1.14022,1.14036,10000000.0
2008-01-28 10:58:00,1.14032,1.14032,1.13973,1.13973,18000000.0
2008-01-28 10:59:00,1.13933,1.13937,1.13906,1.13909,12600000.0
2008-01-28 11:00:00,1.13876,1.13936,1.13876,1.13897,18200000.0
2008-01-28 11:01:00,1.13884,1.13949,1.13884,1.13949,113400000.0
2008-01-28 11:02:00,1.13954,1.13955,1.13921,1.13921,89200000.0
2008-01-28 11:03:00,1.13929,1.13993,1.13918,1.13964,19000000.0
2008-01-28 11:04:00,1.13932,1.13932,1.1387,1.13883,9200000.0
2008-01-28 11:05:00,1.13878,1.13888,1.13855,1.1386,18200000.0
2008-01-28 11:06:00,1.13886,1.13893,1.13838,1.13849,14800000.0
2008-01-28 11:07:00,1.13862,1.13887,1.13837,1.13858,16600000.0
2008-01-28 11:08:00,1.13889,1.13889,1.13812,1.13858,22600000.0
2008-01-28 11:09:00,1.13847,1.13869,1.13815,1.13864,15800000.0
2008-01-28 11:10:00,1.13888,1.13888,1.13832,1.13861,20600000.0
2008-01-28 11:11:00,1.13883,1.13883,1.1386,1.13863,10800000.0
2008-01-28 11:12:00,1.13887,1.1392,1.1388,1.13903,28800000.0
2008-01-28 11:13:00,1.1388,1.13914,1.13858,1.13897,20600000.0
2008-01-28 11:14:00,1.13873,1.13892,1.13852,1.13869,8200000.0
2008-01-28 11:15:00,1.13897,1.13918,1.13887,1.1391,9400000.0
2008-01-28 11:16:00,1.1389,1.13943,1.13866,1.13914,12600000.0
2008-01-28 11:17:00,1.13957,1.13971,1.13944,1.1396,57400000.0
2008-01-28 11:18:00,1.13911,1.13933,1.13899,1.13899,24200000.0
2008-01-28 11:19:00,1.13953,1.13953,1.13908,1.13926,13800000.0
2008-01-28 11:20:00,1.13922,1.13927,1.13901,1.13904,12600000.0
2008-01-28 11:21:00,1.13882,1.13925,1.1388,1.13901,25000000.0
2008-01-28 11:22:00,1.13913,1.13948,1.13879,1.13948,19400000.0
2008-01-28 11:23:00,1.13925,1.13991,1.13925,1.13933,14200000.0
2008-01-28 11:24:00,1.1377,1.1384,1.1376,1.1384,19600000.0
2008-01-28 11:25:00,1.13943,1.1395,1.13895,1.13902,19600000.0
2008-01-28 11:26:00,1.13939,1.13964,1.13903,1.13924,17400000.0
2008-01-28 11:27:00,1.13925,1.13972,1.13924,1.13938,26800000.0
2008-01-28 11:28:00,1.13949,1.13949,1.13908,1.13922,16600000.0
2008-01-28 11:29:00,1.13929,1.13991,1.13929,1.1395,11000000.0
2008-01-28 11:30:00,1.13941,1.13963,1.13928,1.13948,20600000.0
2008-01-28 11:31:00,1.13967,1.13967,1.13935,1.13935,18200000.0
2008-01-28 11:32:00,1.13945,1.14021,1.13945,1.13949,33600000.0
2008-01-28 11:33:00,1.13933,1.14002,1.13929,1.14002,19800000.0
2008-01-28 11:34:00,1.13952,1.13962,1.13943,1.13943,15800000.0
2008-01-28 11:35:00,1.13957,1.13975,1.13951,1.13954,15200000.0
2008-01-28 11:36:00,1.13961,1.1398,1.13947,1.1398,11800000.0
2008-01-28 11:37:00,1.13979,1.14032,1.13965,1.13987,22600000.0
2008-01-28 11:38:00,1.13975,1.13994,1.13943,1.13947,8000000.0
2008-01-28 11:39:00,1.13943,1.13943,1.13892,1.13936,18800000.0
2008-01-28 11:40:00,1.13955,1.13955,1.13894,1.13934,18000000.0
2008-01-28 11:41:00,1.13916,1.13938,1.13894,1.13922,20200000.0
2008-01-28 11:42:00,1.13922,1.13994,1.13922,1.13952,24400000.0
2008-01-28 11:43:00,1.13918,1.13932,1.13905,1.13924,6800000.0
2008-01-28 11:44:00,1.13915,1.13924,1.1389,1.1389,12400000.0
2008-01-28 11:45:00,1.13868,1.13885,1.13806,1.13885,12600000.0
2008-01-28 11:46:00,1.13865,1.13895,1.13845,1.13885,23800000.0
2008-01-28 11:47:00,1.13826,1.13905,1.13826,1.13905,10400000.0
2008-01-28 11:48:00,1.13822,1.13873,1.13791,1.13818,23400000.0
2008-01-28 11:49:00,1.13818,1.13856,1.13797,1.13849,82200000.0
2008-01-28 11:50:00,1.13876,1.13905,1.13862,1.13905,9000000.0
2008-01-28 11:51:00,1.13894,1.13904,1.13854,1.13854,67600000.0
2008-01-28 11:52:00,1.13827,1.13904,1.13827,1.13904,79600000.0
2008-01-28 11:53:00,1.13921,1.13921,1.13867,1.13867,26600000.0
2008-01-28 11:54:00,1.13923,1.13925,1.13873,1.13883,18800000.0
2008-01-28 11:55:00,1.13928,1.13928,1.13878,1.1388,11800000.0
2008-01-28 11:56:00,1.13893,1.13937,1.13886,1.13886,81400000.0
2008-01-28 11:57:00,1.13882,1.13882,1.13832,1.13837,100200000.0
2008-01-28 11:58:00,1.13838,1.13874,1.13831,1.13841,28600000.0
2008-01-28 11:59:00,1.13871,1.13955,1.13869,1.13926,112400000.0
2008-01-28 12:00:00,1.13939,1.13958,1.13932,1.13932,21200000.0
2008-01-28 12:01:00,1.13957,1.13957,1.13913,1.13914,12600000.0
2008-01-28 12:02:00,1.13944,1.13944,1.13892,1.13915,20200000.0
2008-01-28 12:03:00,1.13876,1.13919,1.13863,1.13888,16800000.0
2008-01-28 12:04:00,1.13919,1.13919,1.13879,1.13879,15200000.0
2008-01-28 12:05:00,1.13889,1.13917,1.13847,1.13917,21400000.0
2008-01-28 12:06:00,1.1392,1.1393,1.1389,1.139,14600000.0
2008-01-28 12:07:00,1.13919,1.13919,1.139,1.139,14600000.0
2008-01-28 12:08:00,1.13892,1.13924,1.13871,1.13906,18200000.0
2008-01-28 12:09:00,1.13863,1.13863,1.13802,1.13854,11800000.0
2008-01-28 12:10:00,1.1381,1.13843,1.13801,1.13841,75400000.0
2008-01-28 12:11:00,1.13836,1.13865,1.13836,1.13853,10600000.0
2008-01-28 12:12:00,1.1391,1.1399,1.1385,1.1399,25600000.0
2008-01-28 12:13:00,1.13882,1.13883,1.13842,1.13845,25600000.0
2008-01-28 12:14:00,1.13854,1.13865,1.138,1.13828,19600000.0
2008-01-28 12:15:00,1.13845,1.13867,1.13817,1.13847,129600000.0
2008-01-28 12:16:00,1.13832,1.1387,1.1383,1.13833,18000000.0
2008-01-28 12:17:00,1.13823,1.13852,1.13819,1.13832,15400000.0
2008-01-28 12:18:00,1.13821,1.13863,1.13819,1.13863,18600000.0
2008-01-28 12:19:00,1.13835,1.13837,1.13798,1.13798,10400000.0
2008-01-28 12:20:00,1.13774,1.13804,1.13773,1.13796,10000000.0
2008-01-28 12:21:00,1.13816,1.13816,1.13765,1.13765,5200000.0
2008-01-28 12:22:00,1.13717,1.13749,1.13717,1.13719,22200000.0
2008-01-28 12:23:00,1.13722,1.13769,1.13712,1.13721,9600000.0
2008-01-28 12:24:00,1.13733,1.13776,1.13733,1.13767,18800000.0
2008-01-28 12:25:00,1.13771,1.13771,1.13702,1.13706,16200000.0
2008-01-28 12:26:00,1.13715,1.13734,1.13686,1.13708,102800000.0
2008-01-28 12:27:00,1.13672,1.13745,1.13672,1.13745,13000000.0
2008-01-28 12:28:00,1.13752,1.13829,1.13752,1.13829,16600000.0
2008-01-28 12:29:00,1.13808,1.13808,1.13765,1.13783,8200000.0
2008-01-28 12:30:00,1.13785,1.13795,1.13753,1.13795,8000000.0
2008-01-28 12:31:00,1.13755,1.13809,1.13755,1.13799,6800000.0
2008-01-28 12:32:00,1.13809,1.13811,1.13789,1.13789,13200000.0
2008-01-28 12:33:00,1.13762,1.1377,1.13734,1.1374,12400000.0
2008-01-28 12:34:00,1.13718,1.13755,1.13682,1.13712,10600000.0
2008-01-28 12:35:00,1.13686,1.13686,1.13626,1.13653,11400000.0
2008-01-28 12:36:00,1.13644,1.13715,1.13644,1.13697,13600000.0
2008-01-28 12:37:00,1.13658,1.13698,1.13652,1.13667,19200000.0
2008-01-28 12:38:00,1.13701,1.13767,1.13701,1.1373,22000000.0
2008-01-28 12:39:00,1.13742,1.13742,1.13657,1.13678,16000000.0
2008-01-28 12:40:00,1.13717,1.13743,1.13717,1.13723,9400000.0
2008-01-28 12:41:00,1.1377,1.13801,1.13764,1.13764,17800000.0
2008-01-28 12:42:00,1.13805,1.13819,1.13779,1.13791,13200000.0
2008-01-28 12:43:00,1.13759,1.13806,1.13735,1.13735,15800000.0
2008-01-28 12:44:00,1.13744,1.13776,1.13736,1.13736,9600000.0
2008-01-28 12:45:00,1.13751,1.13751,1.13678,1.13708,10800000.0
2008-01-28 12:46:00,1.13713,1.13738,1.13708,1.13711,77400000.0
2008-01-28 12:47:00,1.13729,1.13826,1.13729,1.13768,15600000.0
2008-01-28 12:48:00,1.13789,1.13809,1.13762,1.13809,12200000.0
2008-01-28 12:49:00,1.13754,1.13821,1.13751,1.13821,10000000.0
2008-01-28 12:50:00,1.13841,1.13841,1.13777,1.13777,10600000.0
2008-01-28 12:51:00,1.13764,1.13772,1.13713,1.13713,21800000.0
2008-01-28 12:52:00,1.137,1.13753,1.137,1.13741,13600000.0
2008-01-28 12:53:00,1.13735,1.13772,1.13735,1.13765,9200000.0
2008-01-28 12:54:00,1.1377,1.13793,1.1374,1.13752,14600000.0
2008-01-28 12:55:00,1.13751,1.13792,1.1375,1.13792,9400000.0
2008-01-28 12:56:00,1.1377,1.13792,1.13751,1.13751,9600000.0
2008-01-28 12:57:00,1.13758,1.13797,1.13755,1.13766,17800000.0
2008-01-28 12:58:00,1.13737,1.13812,1.13733,1.13733,10800000.0
2008-01-28 12:59:00,1.13758,1.13802,1.1375,1.13771,13600000.0
2008-01-28 13:00:00,1.13773,1.13801,1.13735,1.13742,19400000.0
2008-01-28 13:01:00,1.13739,1.13771,1.13732,1.13771,9800000.0
2008-01-28 13:02:00,1.13805,1.13813,1.13763,1.13803,18800000.0
2008-01-28 13:03:00,1.13781,1.13787,1.13759,1.13776,21000000.0
2008-01-28 13:04:00,1.13808,1.1386,1.13808,1.1386,10000000.0
2008-01-28 13:05:00,1.13838,1.13883,1.13827,1.13883,14200000.0
2008-01-28 13:06:00,1.1387,1.1391,1.1387,1.13897,15000000.0
2008-01-28 13:07:00,1.13921,1.13921,1.13891,1.13898,21600000.0
2008-01-28 13:08:00,1.13896,1.13905,1.13896,1.13898,8000000.0
2008-01-28 13:09:00,1.1387,1.13901,1.1387,1.13876,20600000.0
2008-01-28 13:10:00,1.13864,1.13898,1.13864,1.13889,10600000.0
2008-01-28 13:11:00,1.13866,1.13897,1.13858,1.13886,18000000.0
2008-01-28 13:12:00,1.13858,1.13902,1.13852,1.13879,11600000.0
2008-01-28 13:13:00,1.13932,1.13932,1.13895,1.13896,20600000.0
2008-01-28 13:14:00,1.13906,1.13906,1.13875,1.13886,10800000.0
2008-01-28 13:15:00,1.13917,1.13945,1.1391,1.1391,12600000.0
2008-01-28 13:16:00,1.13919,1.13964,1.13919,1.13959,13400000.0
2008-01-28 13:17:00,1.13966,1.13966,1.13929,1.13929,11000000.0
2008-01-28 13:18:00,1.13963,1.13963,1.13901,1.13934,80400000.0
2008-01-28 13:19:00,1.13967,1.13967,1.13894,1.1392,11200000.0
2008-01-28 13:20:00,1.13888,1.13953,1.13888,1.13953,17200000.0
2008-01-28 13:21:00,1.13904,1.13923,1.13904,1.13904,16200000.0
2008-01-28 13:22:00,1.13885,1.13937,1.13862,1.13901,9400000.0
2008-01-28 13:23:00,1.139,1.1392,1.139,1.1392,22200000.0
2008-01-28 13:24:00,1.13914,1.13935,1.13887,1.13892,22200000.0
2008-01-28 13:25:00,1.13919,1.13928,1.139,1.13928,11400000.0
2008-01-28 13:26:00,1.1394,1.1396,1.13908,1.13922,20600000.0
2008-01-28 13:27:00,1.1393,1.1395,1.1393,1.1395,19800000.0
2008-01-28 13:28:00,1.13919,1.1394,1.13919,1.13933,19800000.0
2008-01-28 13:29:00,1.13897,1.13897,1.13856,1.13868,15200000.0
2008-01-28 13:30:00,1.13878,1.13878,1.13819,1.13827,17800000.0
2008-01-28 13:31:00,1.13871,1.139,1.13836,1.13855,17000000.0
2008-01-28 13:32:00,1.13836,1.13893,1.13817,1.13817,28000000.0
2008-01-28 13:33:00,1.13819,1.13849,1.13819,1.13845,14200000.0
2008-01-28 13:34:00,1.13855,1.13861,1.13811,1.13851,16800000.0
2008-01-28 13:35:00,1.13812,1.13857,1.13812,1.13826,7400000.0
2008-01-28 13:36:00,1.13837,1.13861,1.13801,1.13841,22400000.0
2008-01-28 13:37:00,1.13862,1.13876,1.13837,1.13868,30400000.0
2008-01-28 13:38:00,1.13858,1.13879,1.1384,1.13847,12000000.0
2008-01-28 13:39:00,1.13852,1.13867,1.13843,1.13844,33400000.0
2008-01-28 13:40:00,1.13871,1.13871,1.13821,1.13838,37400000.0
2008-01-28 13:41:00,1.13804,1.13859,1.13798,1.13838,15000000.0
2008-01-28 13:42:00,1.13796,1.13883,1.13796,1.1385,20600000.0
2008-01-28 13:43:00,1.13855,1.1392,1.13837,1.13888,18000000.0
2008-01-28 13:44:00,1.13909,1.13909,1.13861,1.13891,18400000.0
2008-01-28 13:45:00,1.13896,1.13911,1.13873,1.13873,22400000.0
2008-01-28 13:46:00,1.13888,1.139,1.13834,1.139,20800000.0
2008-01-28 13:47:00,1.13897,1.13925,1.13889,1.13925,12200000.0
2008-01-28 13:48:00,1.13876,1.13876,1.13826,1.13857,12400000.0
2008-01-28 13:49:00,1.13888,1.13906,1.13888,1.13896,14400000.0
2008-01-28 13:50:00,1.13914,1.13943,1.13902,1.13902,9400000.0
2008-01-28 13:51:00,1.13926,1.13926,1.13895,1.13895,16000000.0
2008-01-28 13:52:00,1.13858,1.13892,1.13858,1.13892,5600000.0
2008-01-28 13:53:00,1.13894,1.13929,1.13894,1.13904,16200000.0
2008-01-28 13:54:00,1.1393,1.1395,1.13917,1.13917,9600000.0
2008-01-28 13:55:00,1.13896,1.13939,1.13895,1.13899,17200000.0
2008-01-28 13:56:00,1.1394,1.1394,1.1391,1.1391,26000000.0
2008-01-28 13:57:00,1.13929,1.13955,1.13909,1.13928,26000000.0
2008-01-28 13:58:00,1.13911,1.13911,1.13791,1.13807,13600000.0
2008-01-28 13:59:00,1.13816,1.1384,1.13802,1.1382,23600000.0
2008-01-28 14:00:00,1.13834,1.13847,1.13815,1.13837,12200000.0
2008-01-28 14:01:00,1.13881,1.13894,1.13842,1.13862,15600000.0
2008-01-28 14:02:00,1.1385,1.13892,1.1385,1.13892,4000000.0
2008-01-28 14:03:00,1.13864,1.1387,1.1384,1.13852,13000000.0
2008-01-28 14:04:00,1.1387,1.13895,1.13858,1.13858,16400000.0
2008-01-28 14:05:00,1.1387,1.13871,1.13822,1.13833,11000000.0
2008-01-28 14:06:00,1.13877,1.13877,1.13827,1.13851,15800000.0
2008-01-28 14:07:00,1.13849,1.13876,1.13828,1.13876,9800000.0
2008-01-28 14:08:00,1.13844,1.13844,1.13827,1.13827,4400000.0
2008-01-28 14:09:00,1.13837,1.13838,1.13774,1.13799,14600000.0
2008-01-28 14:10:00,1.13885,1.13885,1.13825,1.1385,16400000.0
2008-01-28 14:11:00,1.13849,1.13874,1.13844,1.13849,8800000.0
2008-01-28 14:12:00,1.13827,1.13863,1.13818,1.13863,15200000.0
2008-01-28 14:13:00,1.1386,1.13893,1.13859,1.1387,15200000.0
2008-01-28 14:14:00,1.13885,1.13934,1.13847,1.13878,23200000.0
2008-01-28 14:15:00,1.13859,1.1393,1.13837,1.1393,29800000.0
2008-01-28 14:16:00,1.13855,1.13882,1.13855,1.13872,26600000.0
2008-01-28 14:17:00,1.13894,1.1391,1.13847,1.13885,22800000.0
2008-01-28 14:18:00,1.13896,1.13903,1.13872,1.13881,20200000.0
2008-01-28 14:19:00,1.13892,1.13892,1.13864,1.13891,6800000.0
2008-01-28 14:20:00,1.1387,1.13899,1.13845,1.13884,12800000.0
2008-01-28 14:21:00,1.13846,1.13872,1.13819,1.13837,19800000.0
2008-01-28 14:22:00,1.13881,1.13881,1.1384,1.13856,24600000.0
2008-01-28 14:23:00,1.1398,1.1404,1.1398,1.1401,25200000.0
2008-01-28 14:24:00,1.14,1.1402,1.14,1.1401,25200000.0
2008-01-28 14:25:00,1.14,1.1401,1.1399,1.1399,25200000.0
2008-01-28 14:26:00,1.1403,1.1406,1.1399,1.1403,25200000.0
2008-01-28 14:27:00,1.1392,1.1392,1.13873,1.13904,25200000.0
2008-01-28 14:28:00,1.13892,1.13944,1.13881,1.13886,15600000.0
2008-01-28 14:29:00,1.13902,1.13911,1.1387,1.1387,17400000.0
2008-01-28 14:30:00,1.13867,1.13905,1.13858,1.13905,28400000.0
2008-01-28 14:31:00,1.13857,1.13879,1.13849,1.13869,67200000.0
2008-01-28 14:32:00,1.1388,1.13911,1.13873,1.13873,9200000.0
2008-01-28 14:33:00,1.13907,1.13914,1.13871,1.139,17400000.0
2008-01-28 14:34:00,1.13891,1.13948,1.13891,1.13892,19400000.0
2008-01-28 14:35:00,1.13893,1.13907,1.13884,1.13907,21200000.0
2008-01-28 14:36:00,1.139,1.139,1.13896,1.13896,6800000.0
2008-01-28 14:37:00,1.1393,1.1393,1.13835,1.13851,12400000.0
2008-01-28 14:38:00,1.13831,1.13871,1.13831,1.13858,16600000.0
2008-01-28 14:39:00,1.13852,1.13919,1.13852,1.13919,6200000.0
2008-01-28 14:40:00,1.13937,1.13956,1.13919,1.13941,11400000.0
2008-01-28 14:41:00,1.13933,1.13933,1.13849,1.13869,15200000.0
2008-01-28 14:42:00,1.13924,1.13954,1.13918,1.13954,10600000.0
2008-01-28 14:43:00,1.1391,1.1391,1.13853,1.13853,5200000.0
2008-01-28 14:44:00,1.13853,1.13911,1.13846,1.13856,10000000.0
2008-01-28 14:45:00,1.13895,1.13896,1.13888,1.13896,9000000.0
2008-01-28 14:46:00,1.13899,1.1391,1.13876,1.13899,26200000.0
2008-01-28 14:47:00,1.13887,1.13887,1.13871,1.13871,33400000.0
2008-01-28 14:48:00,1.13874,1.13915,1.13874,1.13909,16400000.0
2008-01-28 14:49:00,1.13942,1.13942,1.1389,1.1389,3200000.0
2008-01-28 14:50:00,1.13884,1.13949,1.13884,1.1391,12600000.0
2008-01-28 14:51:00,1.13905,1.1392,1.13877,1.1388,78400000.0
2008-01-28 14:52:00,1.1386,1.13908,1.1386,1.13864,20200000.0
2008-01-28 14:53:00,1.1388,1.13905,1.1388,1.13886,19400000.0
2008-01-28 14:54:00,1.13895,1.13903,1.1385,1.139,16800000.0
2008-01-28 14:55:00,1.13866,1.13892,1.13815,1.13877,14800000.0
2008-01-28 14:56:00,1.13896,1.13913,1.13872,1.13906,13800000.0
2008-01-28 14:57:00,1.13859,1.13921,1.13846,1.13921,45800000.0
2008-01-28 14:58:00,1.13905,1.13933,1.13881,1.13928,12400000.0
2008-01-28 14:59:00,1.13892,1.13904,1.1386,1.1386,29000000.0
2008-01-28 15:00:00,1.13854,1.13886,1.13848,1.13858,8400000.0
2008-01-28 15:01:00,1.13856,1.1386,1.13829,1.13838,18800000.0
2008-01-28 15:02:00,1.13836,1.1388,1.13836,1.1388,20000000.0
2008-01-28 15:03:00,1.13897,1.13914,1.13834,1.13901,14200000.0
2008-01-28 15:04:00,1.13927,1.13966,1.13927,1.13944,11600000.0
2008-01-28 15:05:00,1.13954,1.1397,1.13954,1.13957,21000000.0
2008-01-28 15:06:00,1.13991,1.14011,1.13971,1.13971,98200000.0
2008-01-28 15:07:00,1.13952,1.14,1.13947,1.14,15800000.0
2008-01-28 15:08:00,1.13998,1.14047,1.1399,1.14009,22400000.0
2008-01-28 15:09:00,1.14037,1.14037,1.14002,1.14007,14800000.0
2008-01-28 15:10:00,1.1402,1.14043,1.13999,1.13999,16200000.0
2008-01-28 15:11:00,1.13981,1.13999,1.13955,1.13997,13200000.0
2008-01-28 15:12:00,1.1398,1.1398,1.13926,1.13941,9000000.0
2008-01-28 15:13:00,1.13977,1.13977,1.13945,1.13947,12600000.0
2008-01-28 15:14:00,1.13945,1.13989,1.13945,1.13971,15400000.0
2008-01-28 15:15:00,1.13953,1.13992,1.13944,1.13992,20200000.0
2008-01-28 15:16:00,1.13957,1.13983,1.13941,1.13941,8000000.0
2008-01-28 15:17:00,1.13936,1.13979,1.13902,1.13979,9200000.0
2008-01-28 15:18:00,1.13975,1.13981,1.13911,1.1398,12800000.0
2008-01-28 15:19:00,1.14015,1.14048,1.13998,1.14027,7800000.0
2008-01-28 15:20:00,1.14007,1.14007,1.13957,1.13957,13200000.0
2008-01-28 15:21:00,1.13966,1.13999,1.13952,1.13983,18600000.0
2008-01-28 15:22:00,1.13999,1.14029,1.13976,1.13991,18400000.0
2008-01-28 15:23:00,1.1398,1.14012,1.13975,1.13975,21800000.0
2008-01-28 15:24:00,1.13972,1.14007,1.13968,1.14001,58000000.0
2008-01-28 15:25:00,1.13978,1.13993,1.1396,1.13968,12400000.0
2008-01-28 15:26:00,1.13998,1.14028,1.13992,1.14028,10200000.0
2008-01-28 15:27:00,1.1404,1.1406,1.13998,1.1406,112000000.0
2008-01-28 15:28:00,1.14031,1.14031,1.13995,1.14006,24200000.0
2008-01-28 15:29:00,1.14,1.14032,1.14,1.14028,18600000.0
2008-01-28 15:30:00,1.14023,1.14046,1.14008,1.14014,25000000.0
2008-01-28 15:31:00,1.13992,1.14058,1.13992,1.14035,13400000.0
2008-01-28 15:32:00,1.14067,1.14085,1.1404,1.14085,13600000.0
2008-01-28 15:33:00,1.14025,1.14066,1.14013,1.14066,12400000.0
2008-01-28 15:34:00,1.1405,1.1405,1.14007,1.14032,11600000.0
2008-01-28 15:35:00,1.14045,1.14045,1.13993,1.14009,18200000.0
2008-01-28 15:36:00,1.13985,1.1406,1.13985,1.14031,17400000.0
2008-01-28 15:37:00,1.14076,1.14076,1.14049,1.14057,22000000.0
2008-01-28 15:38:00,1.14047,1.1407,1.14007,1.14063,13600000.0
2008-01-28 15:39:00,1.1405,1.14067,1.14039,1.14039,8200000.0
2008-01-28 15:40:00,1.1404,1.14054,1.14025,1.14025,13200000.0
2008-01-28 15:41:00,1.14026,1.14032,1.14009,1.14019,13400000.0
2008-01-28 15:42:00,1.14045,1.14046,1.1401,1.1402,13800000.0
2008-01-28 15:43:00,1.14015,1.1407,1.14015,1.14052,22800000.0
2008-01-28 15:44:00,1.14047,1.14096,1.14024,1.14056,9800000.0
2008-01-28 15:45:00,1.14068,1.14108,1.14023,1.14108,13600000.0
2008-01-28 15:46:00,1.14055,1.14069,1.14046,1.14054,18000000.0
2008-01-28 15:47:00,1.14039,1.14056,1.13984,1.14018,12600000.0
2008-01-28 15:48:00,1.13993,1.14024,1.1399,1.14022,12400000.0
2008-01-28 15:49:00,1.14021,1.14066,1.14004,1.14015,12400000.0
2008-01-28 15:50:00,1.1401,1.14025,1.13996,1.14003,22800000.0
2008-01-28 15:51:00,1.14001,1.14041,1.14001,1.14037,13200000.0
2008-01-28 15:52:00,1.14004,1.14042,1.14004,1.14042,10000000.0
2008-01-28 15:53:00,1.14022,1.14041,1.13996,1.14023,11600000.0
2008-01-28 15:54:00,1.14002,1.14003,1.1396,1.13977,7200000.0
2008-01-28 15:55:00,1.13957,1.14047,1.13954,1.13982,13200000.0
2008-01-28 15:56:00,1.13989,1.13989,1.13935,1.13935,9000000.0
2008-01-28 15:57:00,1.13975,1.13984,1.13919,1.13949,11400000.0
2008-01-28 15:58:00,1.13954,1.13954,1.13902,1.13942,9800000.0
2008-01-28 15:59:00,1.1393,1.1397,1.1391,1.13943,12200000.0
2008-01-28 16:00:00,1.13902,1.13932,1.13884,1.13911,13600000.0
2008-01-28 16:01:00,1.13876,1.13903,1.13872,1.13878,21000000.0
2008-01-28 16:02:00,1.13886,1.1391,1.13852,1.13895,28000000.0
2008-01-28 16:03:00,1.13892,1.13892,1.13847,1.13859,15000000.0
2008-01-28 16:04:00,1.13866,1.1394,1.13866,1.13926,21200000.0
2008-01-28 16:05:00,1.13888,1.13954,1.13888,1.13942,12400000.0
2008-01-28 16:06:00,1.13912,1.13935,1.13897,1.13935,14600000.0
2008-01-28 16:07:00,1.13947,1.13947,1.13899,1.13922,11600000.0
2008-01-28 16:08:00,1.13962,1.13992,1.13939,1.13945,21000000.0
2008-01-28 16:09:00,1.13947,1.13995,1.13947,1.13977,21800000.0
2008-01-28 16:10:00,1.13968,1.13978,1.13939,1.1395,8600000.0
2008-01-28 16:11:00,1.13943,1.13943,1.13883,1.13886,13800000.0
2008-01-28 16:12:00,1.13923,1.13923,1.13871,1.13905,13200000.0
2008-01-28 16:13:00,1.1386,1.13915,1.1386,1.13864,11400000.0
2008-01-28 16:14:00,1.13875,1.13875,1.1384,1.13874,20200000.0
2008-01-28 16:15:00,1.13871,1.13921,1.13869,1.13921,13600000.0
2008-01-28 16:16:00,1.13886,1.13886,1.13831,1.13832,19800000.0
2008-01-28 16:17:00,1.13867,1.13868,1.1382,1.13835,16800000.0
2008-01-28 16:18:00,1.13865,1.13901,1.13843,1.13901,19800000.0
2008-01-28 16:19:00,1.13847,1.13895,1.13847,1.13882,20000000.0
2008-01-28 16:20:00,1.13921,1.13933,1.13895,1.13914,22000000.0
2008-01-28 16:21:00,1.13925,1.13925,1.13856,1.139,10600000.0
2008-01-28 16:22:00,1.13927,1.13927,1.13899,1.13899,16200000.0
2008-01-28 16:23:00,1.13922,1.13959,1.13911,1.13959,23400000.0
2008-01-28 16:24:00,1.13926,1.13982,1.13926,1.13982,22000000.0
2008-01-28 16:25:00,1.13968,1.13982,1.13927,1.13927,18000000.0
2008-01-28 16:26:00,1.13954,1.13973,1.13942,1.13945,10800000.0
2008-01-28 16:27:00,1.13978,1.13994,1.13962,1.13994,10600000.0
2008-01-28 16:28:00,1.14016,1.14019,1.13987,1.13994,9400000.0
2008-01-28 16:29:00,1.13992,1.14046,1.13992,1.14009,15000000.0
2008-01-28 16:30:00,1.14018,1.1403,1.13957,1.13975,13200000.0
2008-01-28 16:31:00,1.13932,1.13971,1.1392,1.1392,17800000.0
2008-01-28 16:32:00,1.13933,1.13933,1.13889,1.13918,10400000.0
2008-01-28 16:33:00,1.13874,1.13903,1.13874,1.13903,9400000.0
2008-01-28 16:34:00,1.139,1.139,1.13815,1.13862,21200000.0
2008-01-28 16:35:00,1.13892,1.13898,1.13877,1.13877,14400000.0
2008-01-28 16:36:00,1.13903,1.13947,1.13878,1.13946,7200000.0
2008-01-28 16:37:00,1.13904,1.13969,1.13893,1.13944,17600000.0
2008-01-28 16:38:00,1.13916,1.13916,1.13847,1.13878,25800000.0
2008-01-28 16:39:00,1.13883,1.13888,1.13865,1.13866,15200000.0
2008-01-28 16:40:00,1.13876,1.13935,1.13824,1.13935,24400000.0
2008-01-28 16:41:00,1.13918,1.13931,1.13901,1.13921,7600000.0
2008-01-28 16:42:00,1.13923,1.13929,1.13895,1.13905,12800000.0
2008-01-28 16:43:00,1.13924,1.13954,1.13917,1.13917,28400000.0
2008-01-28 16:44:00,1.13926,1.13956,1.13924,1.13952,34800000.0
2008-01-28 16:45:00,1.13947,1.13978,1.13939,1.13972,16000000.0
2008-01-28 16:46:00,1.13936,1.14007,1.13924,1.13949,27000000.0
2008-01-28 16:47:00,1.13936,1.13972,1.13936,1.13941,30600000.0
2008-01-28 16:48:00,1.13931,1.13992,1.13911,1.13911,19200000.0
2008-01-28 16:49:00,1.13959,1.14004,1.13944,1.13957,11000000.0
2008-01-28 16:50:00,1.13955,1.13972,1.13938,1.13947,12600000.0
2008-01-28 16:51:00,1.13959,1.13978,1.13946,1.13946,11200000.0
2008-01-28 16:52:00,1.1394,1.13959,1.13864,1.13959,17200000.0
2008-01-28 16:53:00,1.13951,1.13979,1.13922,1.13959,18200000.0
2008-01-28 16:54:00,1.13942,1.13942,1.13858,1.13906,20400000.0
2008-01-28 16:55:00,1.13889,1.13889,1.1383,1.1383,27400000.0
2008-01-28 16:56:00,1.13884,1.13903,1.13864,1.13887,12600000.0
2008-01-28 16:57:00,1.13888,1.1394,1.13864,1.13923,24800000.0
2008-01-28 16:58:00,1.13946,1.13946,1.13872,1.13872,17600000.0
2008-01-28 16:59:00,1.13919,1.13919,1.13864,1.13893,16800000.0
2008-01-28 17:00:00,1.13855,1.13942,1.13855,1.13915,17200000.0
2008-01-28 17:01:00,1.13943,1.13978,1.13901,1.13955,11400000.0
2008-01-28 17:02:00,1.13939,1.13949,1.13868,1.13868,22200000.0
2008-01-28 17:03:00,1.1389,1.13933,1.13869,1.1388,18600000.0
2008-01-28 17:04:00,1.13895,1.13946,1.13894,1.13911,18000000.0
2008-01-28 17:05:00,1.13949,1.13949,1.13877,1.13887,12400000.0
2008-01-28 17:06:00,1.13883,1.13906,1.13864,1.1388,19600000.0
2008-01-28 17:07:00,1.13903,1.13944,1.13894,1.13894,19400000.0
2008-01-28 17:08:00,1.13877,1.13921,1.13877,1.13921,10800000.0
2008-01-28 17:09:00,1.13886,1.13886,1.13872,1.13885,4800000.0
2008-01-28 17:10:00,1.13846,1.13898,1.13846,1.13869,12400000.0
2008-01-28 17:11:00,1.13918,1.13944,1.13873,1.13944,19200000.0
2008-01-28 17:12:00,1.13872,1.13945,1.13872,1.13917,19800000.0
2008-01-28 17:13:00,1.13952,1.13961,1.13926,1.13939,19600000.0
2008-01-28 17:14:00,1.13946,1.13966,1.13933,1.13955,11200000.0
2008-01-28 17:15:00,1.13976,1.13988,1.13959,1.13988,17800000.0
2008-01-28 17:16:00,1.13981,1.14028,1.13981,1.13997,7200000.0
2008-01-28 17:17:00,1.14042,1.14062,1.14021,1.14023,17200000.0
2008-01-28 17:18:00,1.14031,1.14057,1.13993,1.13993,13200000.0
2008-01-28 17:19:00,1.13999,1.14056,1.13999,1.14025,15600000.0
2008-01-28 17:20:00,1.13981,1.14022,1.13981,1.14002,15400000.0
2008-01-28 17:21:00,1.14009,1.14009,1.13966,1.13995,12200000.0
2008-01-28 17:22:00,1.13985,1.14026,1.13985,1.14011,38800000.0
2008-01-28 17:23:00,1.1402,1.14038,1.13996,1.13996,12000000.0
2008-01-28 17:24:00,1.13974,1.13979,1.1394,1.13975,33200000.0
2008-01-28 17:25:00,1.13997,1.14019,1.13945,1.13945,13200000.0
2008-01-28 17:26:00,1.1399,1.14047,1.1399,1.14,23000000.0
2008-01-28 17:27:00,1.13999,1.14054,1.13989,1.14038,9200000.0
2008-01-28 17:28:00,1.14048,1.1406,1.1403,1.14048,13600000.0
2008-01-28 17:29:00,1.14063,1.14079,1.14043,1.14049,14800000.0
2008-01-28 17:30:00,1.14038,1.1411,1.14023,1.14067,22200000.0
2008-01-28 17:31:00,1.14095,1.14151,1.14095,1.14098,23400000.0
2008-01-28 17:32:00,1.1406,1.14142,1.14005,1.14142,18000000.0
2008-01-28 17:33:00,1.14073,1.14086,1.14059,1.14086,11400000.0
2008-01-28 17:34:00,1.14025,1.14078,1.14015,1.14078,11000000.0
2008-01-28 17:35:00,1.14046,1.14061,1.14022,1.14034,20600000.0
2008-01-28 17:36:00,1.14047,1.14049,1.13999,1.13999,17600000.0
2008-01-28 17:37:00,1.14016,1.14063,1.13998,1.14015,26000000.0
2008-01-28 17:38:00,1.14024,1.14024,1.13957,1.13968,27200000.0
2008-01-28 17:39:00,1.1403,1.14059,1.14013,1.14025,16000000.0
2008-01-28 17:40:00,1.14053,1.14085,1.1405,1.14064,12200000.0
2008-01-28 17:41:00,1.1403,1.14086,1.14013,1.14086,18000000.0
2008-01-28 17:42:00,1.1409,1.14136,1.14076,1.14079,10600000.0
2008-01-28 17:43:00,1.14068,1.1408,1.14039,1.14039,19400000.0
2008-01-28 17:44:00,1.14034,1.14034,1.13966,1.1401,13600000.0
2008-01-28 17:45:00,1.13914,1.13968,1.13914,1.13946,7400000.0
2008-01-28 17:46:00,1.13959,1.13978,1.13929,1.13978,13400000.0
2008-01-28 17:47:00,1.13954,1.13981,1.1395,1.13981,21200000.0
2008-01-28 17:48:00,1.1399,1.14009,1.1399,1.13995,22800000.0
2008-01-28 17:49:00,1.14003,1.14057,1.13983,1.13983,6800000.0
2008-01-28 17:50:00,1.13985,1.14,1.13966,1.13981,14000000.0
2008-01-28 17:51:00,1.13973,1.14003,1.1392,1.1392,11800000.0
2008-01-28 17:52:00,1.13924,1.13968,1.13924,1.13968,21800000.0
2008-01-28 17:53:00,1.13963,1.14013,1.13928,1.13992,13000000.0
2008-01-28 17:54:00,1.13944,1.13961,1.13935,1.13955,9400000.0
2008-01-28 17:55:00,1.13932,1.13987,1.13932,1.13943,18000000.0
2008-01-28 17:56:00,1.13951,1.13975,1.1392,1.1392,12800000.0
2008-01-28 17:57:00,1.13964,1.13965,1.13891,1.13956,17200000.0
2008-01-28 17:58:00,1.13938,1.1396,1.13938,1.13942,24000000.0
2008-01-28 17:59:00,1.13987,1.14013,1.13969,1.14013,27400000.0
2008-01-28 18:00:00,1.14017,1.14017,1.13962,1.13965,18000000.0
2008-01-28 18:01:00,1.13966,1.1399,1.13945,1.13977,18800000.0
2008-01-28 18:02:00,1.1396,1.1401,1.13938,1.13938,13200000.0
2008-01-28 18:03:00,1.13932,1.13952,1.13932,1.13952,9400000.0
2008-01-28 18:04:00,1.13925,1.13981,1.13925,1.13971,24800000.0
2008-01-28 18:05:00,1.13992,1.13992,1.13921,1.13921,16000000.0
2008-01-28 18:06:00,1.13932,1.13945,1.13869,1.13916,20400000.0
2008-01-28 18:07:00,1.13928,1.13934,1.1391,1.13931,17800000.0
2008-01-28 18:08:00,1.13938,1.13968,1.13922,1.13924,12800000.0
2008-01-28 18:09:00,1.1396,1.13975,1.13926,1.13931,15400000.0
2008-01-28 18:10:00,1.13996,1.14044,1.1399,1.14008,15800000.0
2008-01-28 18:11:00,1.13972,1.14017,1.13972,1.14017,19400000.0
2008-01-28 18:12:00,1.14018,1.14018,1.13953,1.13974,16000000.0
2008-01-28 18:13:00,1.13985,1.14005,1.1395,1.14003,21000000.0
2008-01-28 18:14:00,1.14028,1.14061,1.14023,1.1404,10000000.0
2008-01-28 18:15:00,1.14044,1.14044,1.14029,1.14029,9000000.0
2008-01-28 18:16:00,1.14014,1.14014,1.13979,1.1398,20800000.0
2008-01-28 18:17:00,1.14031,1.14088,1.14009,1.1401,17600000.0
2008-01-28 18:18:00,1.14026,1.14026,1.13907,1.13907,19000000.0
2008-01-28 18:19:00,1.13996,1.14037,1.1398,1.1402,14400000.0
2008-01-28 18:20:00,1.14032,1.14048,1.14026,1.14048,14200000.0
2008-01-28 18:21:00,1.14035,1.14035,1.13979,1.14002,12000000.0
2008-01-28 18:22:00,1.13997,1.1401,1.13986,1.13986,11200000.0
2008-01-28 18:23:00,1.13982,1.14038,1.13981,1.1402,11600000.0
2008-01-28 18:24:00,1.13993,1.13993,1.13941,1.13941,14800000.0
2008-01-28 18:25:00,1.13911,1.13967,1.13905,1.13967,12600000.0
2008-01-28 18:26:00,1.13899,1.13938,1.13884,1.13884,8400000.0
2008-01-28 18:27:00,1.13898,1.13915,1.13893,1.13893,24600000.0
2008-01-28 18:28:00,1.13958,1.13958,1.13898,1.13898,10800000.0
2008-01-28 18:29:00,1.13899,1.13914,1.13899,1.13911,19600000.0
2008-01-28 18:30:00,1.13893,1.1393,1.13888,1.13907,9400000.0
2008-01-28 18:31:00,1.13944,1.13944,1.13802,1.13802,26400000.0
2008-01-28 18:32:00,1.1376,1.13789,1.13752,1.13789,15400000.0
2008-01-28 18:33:00,1.13793,1.13815,1.13787,1.13798,15000000.0
2008-01-28 18:34:00,1.13782,1.13785,1.1377,1.13777,11000000.0
2008-01-28 18:35:00,1.13813,1.1385,1.13791,1.1385,10000000.0
2008-01-28 18:36:00,1.13853,1.13893,1.13852,1.13863,31400000.0
2008-01-28 18:37:00,1.13819,1.13891,1.13819,1.13875,12000000.0
2008-01-28 18:38:00,1.13875,1.13899,1.13859,1.13899,10000000.0
2008-01-28 18:39:00,1.13884,1.13961,1.13884,1.13941,13600000.0
2008-01-28 18:40:00,1.1394,1.13968,1.13926,1.13947,24200000.0
2008-01-28 18:41:00,1.13945,1.1399,1.13945,1.13973,13200000.0
2008-01-28 18:42:00,1.14011,1.14014,1.13976,1.13981,9600000.0
2008-01-28 18:43:00,1.14025,1.14037,1.13996,1.14017,10000000.0
2008-01-28 18:44:00,1.14007,1.14032,1.13996,1.13996,11200000.0
2008-01-28 18:45:00,1.13998,1.1403,1.13985,1.14006,16600000.0
2008-01-28 18:46:00,1.14013,1.14031,1.14013,1.14029,10000000.0
2008-01-28 18:47:00,1.14053,1.1407,1.14043,1.14053,17000000.0
2008-01-28 18:48:00,1.14062,1.14082,1.14042,1.14064,21400000.0
2008-01-28 18:49:00,1.14036,1.14066,1.14036,1.14066,13600000.0
2008-01-28 18:50:00,1.14037,1.14044,1.14019,1.14042,14800000.0
2008-01-28 18:51:00,1.14037,1.14069,1.14036,1.14069,15200000.0
2008-01-28 18:52:00,1.14072,1.14072,1.14014,1.14029,21600000.0
2008-01-28 18:53:00,1.14034,1.14034,1.14012,1.14025,13200000.0
2008-01-28 18:54:00,1.13994,1.14044,1.13983,1.14005,19400000.0
2008-01-28 18:55:00,1.1402,1.1402,1.13971,1.13991,20600000.0
2008-01-28 18:56:00,1.13979,1.14014,1.13959,1.13959,10800000.0
2008-01-28 18:57:00,1.14021,1.14021,1.13955,1.13986,18400000.0
2008-01-28 18:58:00,1.13979,1.13992,1.13951,1.13958,14800000.0
2008-01-28 18:59:00,1.13987,1.13987,1.13943,1.13943,16400000.0
2008-01-28 19:00:00,1.1393,1.1396,1.13921,1.13937,15000000.0
2008-01-28 19:01:00,1.13934,1.1399,1.13934,1.13986,8200000.0
2008-01-28 19:02:00,1.14002,1.14018,1.13968,1.13968,16600000.0
2008-01-28 19:03:00,1.13947,1.13979,1.13944,1.13963,9800000.0
2008-01-28 19:04:00,1.13971,1.13993,1.13954,1.13993,12400000.0
2008-01-28 19:05:00,1.13968,1.14002,1.1395,1.1395,25600000.0
2008-01-28 19:06:00,1.13935,1.13961,1.13929,1.13933,7600000.0
2008-01-28 19:07:00,1.1394,1.13948,1.13916,1.13926,29400000.0
2008-01-28 19:08:00,1.13916,1.13953,1.13911,1.13921,12200000.0
2008-01-28 19:09:00,1.13949,1.13949,1.13915,1.13915,14800000.0
2008-01-28 19:10:00,1.13943,1.13943,1.13887,1.13915,14000000.0
2008-01-28 19:11:00,1.13878,1.13901,1.13837,1.13901,13600000.0
2008-01-28 19:12:00,1.13958,1.13963,1.13946,1.13963,11200000.0
2008-01-28 19:13:00,1.13922,1.13938,1.13919,1.13933,11800000.0
2008-01-28 19:14:00,1.13914,1.13955,1.13914,1.13947,20800000.0
2008-01-28 19:15:00,1.13984,1.13984,1.13929,1.13948,13000000.0
2008-01-28 19:16:00,1.13968,1.13968,1.13905,1.13905,14400000.0
2008-01-28 19:17:00,1.13963,1.13981,1.13945,1.13966,17200000.0
2008-01-28 19:18:00,1.13948,1.13973,1.13941,1.13973,17600000.0
2008-01-28 19:19:00,1.13966,1.14035,1.13943,1.13988,15800000.0
2008-01-28 19:20:00,1.13985,1.14014,1.13969,1.13993,11800000.0
2008-01-28 19:21:00,1.13976,1.14003,1.13951,1.1399,18400000.0
2008-01-28 19:22:00,1.13962,1.1401,1.13958,1.13958,16400000.0
2008-01-28 19:23:00,1.13983,1.13983,1.13955,1.13978,14800000.0
2008-01-28 19:24:00,1.14025,1.1407,1.14003,1.14042,13000000.0
2008-01-28 19:25:00,1.14034,1.14034,1.14005,1.14005,9000000.0
2008-01-28 19:26:00,1.14016,1.14016,1.13987,1.13993,7400000.0
2008-01-28 19:27:00,1.14005,1.14037,1.14005,1.14027,14200000.0
2008-01-28 19:28:00,1.14005,1.14034,1.1399,1.14007,13800000.0
2008-01-28 19:29:00,1.13993,1.14015,1.13983,1.13983,16200000.0
2008-01-28 19:30:00,1.14026,1.14074,1.14019,1.14019,11600000.0
2008-01-28 19:31:00,1.14021,1.1409,1.14021,1.14035,16600000.0
2008-01-28 19:32:00,1.14029,1.14051,1.14014,1.14043,37200000.0
2008-01-28 19:33:00,1.14039,1.14039,1.13992,1.14001,12600000.0
2008-01-28 19:34:00,1.13994,1.1404,1.13963,1.13978,35400000.0
2008-01-28 19:35:00,1.13924,1.13999,1.13924,1.13967,26800000.0
2008-01-28 19:36:00,1.13925,1.13962,1.13925,1.13956,16800000.0
2008-01-28 19:37:00,1.13948,1.13963,1.13936,1.13939,18600000.0
2008-01-28 19:38:00,1.13916,1.13969,1.1389,1.13939,12200000.0
2008-01-28 19:39:00,1.13936,1.13964,1.13913,1.13956,19600000.0
2008-01-28 19:40:00,1.13964,1.13964,1.13939,1.13939,8000000.0
2008-01-28 19:41:00,1.13964,1.13973,1.13906,1.13906,18600000.0
2008-01-28 19:42:00,1.13844,1.13891,1.13844,1.13891,12000000.0
2008-01-28 19:43:00,1.13832,1.13874,1.13815,1.13874,17200000.0
2008-01-28 19:44:00,1.13902,1.13902,1.13832,1.13856,15600000.0
2008-01-28 19:45:00,1.13822,1.13849,1.13822,1.13844,11600000.0
2008-01-28 19:46:00,1.13818,1.13866,1.13818,1.13847,15400000.0
2008-01-28 19:47:00,1.13774,1.13796,1.13755,1.13774,22200000.0
2008-01-28 19:48:00,1.13802,1.13833,1.13802,1.13807,18400000.0
2008-01-28 19:49:00,1.13774,1.13774,1.13739,1.13774,10600000.0
2008-01-28 19:50:00,1.13784,1.13819,1.13751,1.13775,28000000.0
2008-01-28 19:51:00,1.13778,1.13799,1.13753,1.13799,22800000.0
2008-01-28 19:52:00,1.13775,1.13828,1.13763,1.13796,29000000.0
2008-01-28 19:53:00,1.13812,1.13821,1.13792,1.13815,15400000.0
2008-01-28 19:54:00,1.1381,1.1381,1.13751,1.1377,12200000.0
2008-01-28 19:55:00,1.13776,1.13798,1.1375,1.13758,12000000.0
2008-01-28 19:56:00,1.13765,1.13822,1.13765,1.13803,15200000.0
2008-01-28 19:57:00,1.13797,1.13807,1.13797,1.13807,5600000.0
2008-01-28 19:58:00,1.13796,1.13838,1.13795,1.13817,17400000.0
2008-01-28 19:59:00,1.1384,1.1384,1.138,1.138,14600000.0
2008-01-28 20:00:00,1.13768,1.13834,1.13764,1.13834,12000000.0
2008-01-28 20:01:00,1.13874,1.13874,1.13849,1.13867,5800000.0
2008-01-28 20:02:00,1.13847,1.13869,1.13813,1.13869,12800000.0
2008-01-28 20:03:00,1.13868,1.13894,1.13851,1.13894,5800000.0
2008-01-28 20:04:00,1.13846,1.13873,1.13828,1.13828,10000000.0
2008-01-28 20:05:00,1.13891,1.14043,1.13891,1.14043,21600000.0
2008-01-28 20:06:00,1.14137,1.14137,1.14081,1.14081,14000000.0
2008-01-28 20:07:00,1.14076,1.14114,1.14064,1.14064,13000000.0
2008-01-28 20:08:00,1.14073,1.14101,1.14068,1.14077,26400000.0
2008-01-28 20:09:00,1.14119,1.1415,1.14119,1.14141,14800000.0
2008-01-28 20:10:00,1.14155,1.14155,1.14135,1.14142,6200000.0
2008-01-28 20:11:00,1.14131,1.14159,1.14123,1.14148,6200000.0
2008-01-28 20:12:00,1.14151,1.14186,1.14151,1.14178,13400000.0
2008-01-28 20:13:00,1.14103,1.14151,1.14103,1.14151,6800000.0
2008-01-28 20:14:00,1.14162,1.14162,1.14077,1.14125,13000000.0
2008-01-28 20:15:00,1.14116,1.14146,1.14086,1.14124,19200000.0
2008-01-28 20:16:00,1.14127,1.14166,1.14127,1.14153,8400000.0
2008-01-28 20:17:00,1.14147,1.1422,1.14147,1.14188,19400000.0
2008-01-28 20:18:00,1.14178,1.14204,1.14172,1.14175,9400000.0
2008-01-28 20:19:00,1.14118,1.1416,1.14118,1.1416,2600000.0
2008-01-28 20:20:00,1.14128,1.14174,1.14105,1.14105,20400000.0
2008-01-28 20:21:00,1.14126,1.14126,1.1408,1.14096,21600000.0
2008-01-28 20:22:00,1.14108,1.14142,1.14088,1.14088,16200000.0
2008-01-28 20:23:00,1.1407,1.14122,1.1407,1.14105,8400000.0
2008-01-28 20:24:00,1.14123,1.14123,1.14074,1.14086,7600000.0
2008-01-28 20:25:00,1.14107,1.14145,1.14085,1.14145,14400000.0
2008-01-28 20:26:00,1.14062,1.14079,1.14032,1.14052,16800000.0
2008-01-28 20:27:00,1.14083,1.14099,1.14082,1.14099,9200000.0
2008-01-28 20:28:00,1.1408,1.1408,1.14053,1.14059,15600000.0
2008-01-28 20:29:00,1.1415,1.1417,1.1415,1.1417,14000000.0
2008-01-28 20:30:00,1.14091,1.14091,1.14013,1.14035,14000000.0
2008-01-28 20:31:00,1.14072,1.14072,1.14045,1.14045,4200000.0
2008-01-28 20:32:00,1.14094,1.14095,1.14063,1.14063,16000000.0
2008-01-28 20:33:00,1.14093,1.14101,1.14093,1.14101,3200000.0
2008-01-28 20:34:00,1.14101,1.14133,1.14101,1.14115,9600000.0
2008-01-28 20:35:00,1.14129,1.14129,1.14094,1.14097,5600000.0
2008-01-28 20:36:00,1.14119,1.14119,1.1407,1.14104,13200000.0
2008-01-28 20:37:00,1.14076,1.14126,1.14076,1.14107,9000000.0
2008-01-28 20:38:00,1.14152,1.14166,1.14091,1.14091,12200000.0
2008-01-28 20:39:00,1.14116,1.14128,1.14093,1.14099,15200000.0
2008-01-28 20:40:00,1.14108,1.14108,1.14061,1.14071,15600000.0
2008-01-28 20:41:00,1.14089,1.14105,1.14064,1.14064,12400000.0
2008-01-28 20:42:00,1.14086,1.14118,1.14085,1.14085,19400000.0
2008-01-28 20:43:00,1.14065,1.14108,1.14065,1.14081,17400000.0
2008-01-28 20:44:00,1.14072,1.14106,1.14029,1.14029,16000000.0
2008-01-28 20:45:00,1.14075,1.14096,1.1405,1.14068,14800000.0
2008-01-28 20:46:00,1.1417,1.1423,1.1417,1.142,12400000.0
2008-01-28 20:47:00,1.14095,1.141,1.14063,1.14085,12400000.0
2008-01-28 20:48:00,1.14088,1.14088,1.14061,1.1407,6200000.0
2008-01-28 20:49:00,1.14122,1.14122,1.14051,1.14066,19600000.0
2008-01-28 20:50:00,1.1423,1.1423,1.142,1.1421,13200000.0
2008-01-28 20:51:00,1.1408,1.14082,1.14053,1.14053,13200000.0
2008-01-28 20:52:00,1.14051,1.14081,1.14023,1.14081,8800000.0
2008-01-28 20:53:00,1.14041,1.14088,1.14041,1.1408,14800000.0
2008-01-28 20:54:00,1.14105,1.1413,1.14099,1.1413,18400000.0
2008-01-28 20:55:00,1.14125,1.14169,1.14102,1.14113,23600000.0
2008-01-28 20:56:00,1.1412,1.1412,1.1406,1.14082,13800000.0
2008-01-28 20:57:00,1.14115,1.14115,1.14072,1.14072,14000000.0
2008-01-28 20:58:00,1.14101,1.14101,1.14054,1.14074,10800000.0
2008-01-28 20:59:00,1.14098,1.141,1.14029,1.14029,22200000.0
2008-01-28 21:00:00,1.14108,1.14115,1.14094,1.14115,18400000.0
2008-01-28 21:01:00,1.14109,1.14152,1.14109,1.14152,5800000.0
2008-01-28 21:02:00,1.14154,1.14154,1.14082,1.14087,17000000.0
2008-01-28 21:03:00,1.1406,1.14155,1.1406,1.14073,17800000.0
2008-01-28 21:04:00,1.14061,1.14097,1.1405,1.14097,13000000.0
2008-01-28 21:05:00,1.1406,1.14098,1.1406,1.14098,3200000.0
2008-01-28 21:06:00,1.1424,1.1425,1.1423,1.1425,6800000.0
2008-01-28 21:07:00,1.1424,1.1424,1.142,1.142,6800000.0
2008-01-28 21:08:00,1.1411,1.14133,1.1411,1.14124,6800000.0
2008-01-28 21:09:00,1.14125,1.14155,1.14108,1.14108,11800000.0
2008-01-28 21:10:00,1.14151,1.14151,1.14098,1.14111,16200000.0
2008-01-28 21:11:00,1.14123,1.14147,1.14122,1.14125,15000000.0
2008-01-28 21:12:00,1.14095,1.1413,1.14075,1.14083,10000000.0
2008-01-28 21:13:00,1.14083,1.14087,1.14074,1.14087,9400000.0
2008-01-28 21:14:00,1.14098,1.14119,1.14092,1.14098,17800000.0
2008-01-28 21:15:00,1.14081,1.1413,1.14081,1.14104,25600000.0
2008-01-28 21:16:00,1.14136,1.14157,1.14128,1.14144,12600000.0
2008-01-28 21:17:00,1.14131,1.14193,1.14131,1.14169,14800000.0
2008-01-28 21:18:00,1.14199,1.14212,1.14184,1.14209,6200000.0
2008-01-28 21:19:00,1.14175,1.14213,1.14166,1.14179,18600000.0
2008-01-28 21:20:00,1.14136,1.14144,1.14114,1.14144,6200000.0
2008-01-28 21:21:00,1.14155,1.14174,1.14144,1.14144,11200000.0
2008-01-28 21:22:00,1.14168,1.14203,1.14165,1.14192,10400000.0
2008-01-28 21:23:00,1.14149,1.14167,1.14144,1.14144,19200000.0
2008-01-28 21:24:00,1.14112,1.14178,1.14112,1.14153,6800000.0
2008-01-28 21:25:00,1.1412,1.14127,1.14113,1.14113,3600000.0
2008-01-28 21:26:00,1.1423,1.1425,1.1423,1.1423,13800000.0
2008-01-28 21:27:00,1.14129,1.14166,1.1412,1.1414,13800000.0
2008-01-28 21:28:00,1.14139,1.14176,1.14097,1.14097,6800000.0
2008-01-28 21:29:00,1.14124,1.14152,1.14124,1.14152,11200000.0
2008-01-28 21:30:00,1.14145,1.14195,1.14145,1.14173,13800000.0
2008-01-28 21:31:00,1.14143,1.14194,1.14143,1.14173,14400000.0
2008-01-28 21:32:00,1.14209,1.14238,1.14209,1.14238,9000000.0
2008-01-28 21:33:00,1.14234,1.14254,1.1423,1.14254,8200000.0
2008-01-28 21:34:00,1.14235,1.14258,1.1422,1.14255,12000000.0
2008-01-28 21:35:00,1.14233,1.14257,1.14232,1.14251,15400000.0
2008-01-28 21:36:00,1.14288,1.14288,1.14214,1.14244,25600000.0
2008-01-28 21:37:00,1.14239,1.1428,1.14231,1.14231,16800000.0
2008-01-28 21:38:00,1.14251,1.14251,1.14206,1.1421,16800000.0
2008-01-28 21:39:00,1.14189,1.14204,1.14155,1.14192,10600000.0
2008-01-28 21:40:00,1.14193,1.14215,1.14189,1.14191,9600000.0
2008-01-28 21:41:00,1.14194,1.14205,1.14175,1.14205,10000000.0
2008-01-28 21:42:00,1.1427,1.1427,1.1425,1.1427,17000000.0
2008-01-28 21:43:00,1.14179,1.14222,1.14161,1.14222,17000000.0
2008-01-28 21:44:00,1.14168,1.14222,1.1415,1.14219,11000000.0
2008-01-28 21:45:00,1.14202,1.14229,1.14164,1.14164,23000000.0
2008-01-28 21:46:00,1.14154,1.1422,1.14154,1.1422,7800000.0
2008-01-28 21:47:00,1.14186,1.14211,1.14184,1.14184,12000000.0
2008-01-28 21:48:00,1.143,1.143,1.1425,1.1427,17800000.0
2008-01-28 21:49:00,1.14209,1.14218,1.14178,1.14178,17800000.0
2008-01-28 21:50:00,1.14201,1.14203,1.14164,1.14164,19200000.0
2008-01-28 21:51:00,1.14186,1.14186,1.14131,1.1416,11400000.0
2008-01-28 21:52:00,1.14191,1.14243,1.14191,1.1423,18200000.0
2008-01-28 21:53:00,1.14236,1.14264,1.14226,1.14263,17800000.0
2008-01-28 21:54:00,1.14239,1.14258,1.14228,1.14243,21000000.0
2008-01-28 21:55:00,1.14241,1.1428,1.14223,1.14266,14800000.0
2008-01-28 21:56:00,1.14291,1.14309,1.14247,1.14263,15000000.0
2008-01-28 21:57:00,1.14254,1.14291,1.1425,1.14283,12800000.0
2008-01-28 21:58:00,1.14286,1.14286,1.14233,1.14269,16600000.0
2008-01-28 21:59:00,1.14251,1.14297,1.14248,1.14248,21800000.0
2008-01-28 22:00:00,1.1424,1.14263,1.14218,1.14259,23400000.0
2008-01-28 22:01:00,1.14222,1.1428,1.14222,1.14244,12800000.0
2008-01-28 22:02:00,1.14241,1.14255,1.14241,1.14246,11600000.0
2008-01-28 22:03:00,1.14244,1.14277,1.14244,1.14254,14000000.0
2008-01-28 22:04:00,1.14246,1.1427,1.142,1.142,13600000.0
2008-01-28 22:05:00,1.14216,1.14254,1.14212,1.14235,17000000.0
2008-01-28 22:06:00,1.1432,1.1432,1.143,1.143,16400000.0
2008-01-28 22:07:00,1.14221,1.14221,1.14195,1.1421,16400000.0
2008-01-28 22:08:00,1.14147,1.14204,1.14147,1.14204,6400000.0
2008-01-28 22:09:00,1.14184,1.14211,1.14184,1.14211,5400000.0
2008-01-28 22:10:00,1.14199,1.14219,1.14199,1.14208,4200000.0
2008-01-28 22:11:00,1.14197,1.14227,1.14165,1.14165,10400000.0
2008-01-28 22:12:00,1.1425,1.1427,1.1425,1.1427,10000000.0
2008-01-28 22:13:00,1.14178,1.14211,1.14167,1.14211,10000000.0
2008-01-28 22:14:00,1.14286,1.14286,1.14224,1.14247,14000000.0
2008-01-28 22:15:00,1.14228,1.14238,1.14224,1.14224,14600000.0
2008-01-28 22:16:00,1.14226,1.1423,1.14225,1.14226,18400000.0
2008-01-28 22:17:00,1.14192,1.14226,1.14192,1.14203,12800000.0
2008-01-28 22:18:00,1.14208,1.14229,1.14205,1.14229,16200000.0
2008-01-28 22:19:00,1.1422,1.1422,1.1421,1.1422,22200000.0
2008-01-28 22:20:00,1.14257,1.14264,1.14233,1.14238,22200000.0
2008-01-28 22:21:00,1.14223,1.14227,1.14186,1.14186,12200000.0
2008-01-28 22:23:00,1.14232,1.14247,1.14232,1.14247,2000000.0
2008-01-28 22:24:00,1.14279,1.14302,1.1424,1.14242,18800000.0
2008-01-28 22:25:00,1.14192,1.14211,1.14173,1.14211,13200000.0
2008-01-28 22:26:00,1.14191,1.14241,1.14191,1.14197,4600000.0
2008-01-28 22:27:00,1.14165,1.14165,1.14163,1.14163,4000000.0
2008-01-28 22:28:00,1.14182,1.14213,1.14151,1.14151,10600000.0
2008-01-28 22:29:00,1.142,1.14232,1.14184,1.14232,15800000.0
2008-01-28 22:30:00,1.14223,1.14223,1.14195,1.14223,9400000.0
2008-01-28 22:31:00,1.14291,1.14291,1.14251,1.14254,16400000.0
2008-01-28 22:32:00,1.14263,1.14263,1.14192,1.14243,22800000.0
2008-01-28 22:33:00,1.14191,1.1424,1.14191,1.1424,13400000.0
2008-01-28 22:34:00,1.1423,1.1429,1.1422,1.1427,18600000.0
2008-01-28 22:35:00,1.14293,1.14313,1.14293,1.14313,3200000.0
2008-01-28 22:36:00,1.14293,1.1433,1.14258,1.14318,21200000.0
2008-01-28 22:37:00,1.14297,1.14297,1.14264,1.14279,17400000.0
2008-01-28 22:38:00,1.1417,1.1418,1.1416,1.1418,22200000.0
2008-01-28 22:39:00,1.14288,1.14309,1.14273,1.14309,22200000.0
2008-01-28 22:40:00,1.14331,1.14358,1.14326,1.14352,13600000.0
2008-01-28 22:41:00,1.14322,1.14324,1.14307,1.14307,12000000.0
2008-01-28 22:42:00,1.14279,1.1431,1.14278,1.14292,17000000.0
2008-01-28 22:43:00,1.14305,1.1431,1.14262,1.14262,17200000.0
2008-01-28 22:44:00,1.14272,1.14333,1.14272,1.14309,12600000.0
2008-01-28 22:45:00,1.14317,1.14317,1.14278,1.14278,10400000.0
2008-01-28 22:46:00,1.14245,1.14303,1.14214,1.14303,11600000.0
2008-01-28 22:47:00,1.14275,1.143,1.14269,1.14284,28400000.0
2008-01-28 22:48:00,1.14275,1.14288,1.14275,1.14279,13600000.0
2008-01-28 22:49:00,1.14263,1.14297,1.14263,1.14275,9400000.0
2008-01-28 22:50:00,1.14296,1.14311,1.14279,1.14302,7600000.0
2008-01-28 22:51:00,1.143,1.14338,1.14272,1.14291,18400000.0
2008-01-28 22:52:00,1.1429,1.14321,1.1429,1.14321,3200000.0
2008-01-28 22:53:00,1.14271,1.14284,1.14264,1.14267,11000000.0
2008-01-28 22:54:00,1.14263,1.14292,1.14242,1.14292,5800000.0
2008-01-28 22:55:00,1.14295,1.14317,1.14249,1.14249,16800000.0
2008-01-28 22:56:00,1.14278,1.143,1.14275,1.143,14800000.0
2008-01-28 22:57:00,1.14289,1.14319,1.1428,1.1428,35800000.0
2008-01-28 22:58:00,1.14283,1.14314,1.1425,1.1425,21600000.0
2008-01-28 22:59:00,1.1424,1.14257,1.14223,1.14257,18600000.0
2008-01-28 23:00:00,1.14249,1.14266,1.14243,1.14258,12400000.0
2008-01-28 23:01:00,1.1428,1.14302,1.1428,1.14292,14800000.0
2008-01-28 23:02:00,1.14266,1.14293,1.14264,1.14284,20200000.0
2008-01-28 23:03:00,1.14312,1.14312,1.14248,1.14248,6800000.0
2008-01-28 23:04:00,1.14248,1.14267,1.14248,1.14267,13800000.0
2008-01-28 23:05:00,1.14271,1.14302,1.14271,1.14295,6200000.0
2008-01-28 23:06:00,1.14248,1.14313,1.14245,1.14313,6600000.0
2008-01-28 23:07:00,1.14295,1.14295,1.14265,1.14266,11600000.0
2008-01-28 23:08:00,1.14255,1.14268,1.14255,1.14259,13600000.0
2008-01-28 23:09:00,1.14273,1.14305,1.14263,1.14279,20200000.0
2008-01-28 23:10:00,1.14273,1.14306,1.14272,1.14272,10200000.0
2008-01-28 23:11:00,1.14258,1.14273,1.14242,1.14242,18800000.0
2008-01-28 23:12:00,1.14202,1.14245,1.14202,1.14245,8200000.0
2008-01-28 23:13:00,1.1427,1.1428,1.14238,1.14243,18000000.0
2008-01-28 23:14:00,1.14227,1.14233,1.1421,1.1422,12400000.0
2008-01-28 23:15:00,1.14253,1.14257,1.1421,1.1421,9200000.0
2008-01-28 23:16:00,1.14233,1.14242,1.14192,1.14226,22000000.0
2008-01-28 23:17:00,1.14229,1.14255,1.14202,1.14202,22400000.0
2008-01-28 23:18:00,1.14197,1.142,1.1417,1.14196,20600000.0
2008-01-28 23:19:00,1.1417,1.1417,1.1412,1.1414,22400000.0
2008-01-28 23:20:00,1.14196,1.14242,1.14186,1.14188,22400000.0
2008-01-28 23:21:00,1.1415,1.1419,1.1415,1.1416,11800000.0
2008-01-28 23:22:00,1.14189,1.14202,1.14174,1.14186,11800000.0
2008-01-28 23:23:00,1.14186,1.14201,1.14181,1.14201,13400000.0
2008-01-28 23:24:00,1.14189,1.14212,1.14185,1.14185,6800000.0
2008-01-28 23:25:00,1.14206,1.14245,1.14192,1.14245,17200000.0
2008-01-28 23:26:00,1.14185,1.14185,1.14176,1.14183,4200000.0
2008-01-28 23:27:00,1.14193,1.1424,1.14167,1.14167,20200000.0
2008-01-28 23:28:00,1.14201,1.14233,1.14197,1.14233,12400000.0
2008-01-28 23:29:00,1.14206,1.14206,1.14192,1.14192,8800000.0
2008-01-28 23:30:00,1.14204,1.14235,1.14197,1.14235,7600000.0
2008-01-28 23:31:00,1.1421,1.14218,1.1415,1.14188,9000000.0
2008-01-28 23:32:00,1.14166,1.14199,1.1415,1.14179,17000000.0
2008-01-28 23:33:00,1.14174,1.14215,1.14153,1.14153,15600000.0
2008-01-28 23:34:00,1.14158,1.14174,1.14123,1.14168,14600000.0
2008-01-28 23:35:00,1.14176,1.14184,1.14176,1.14181,10600000.0
2008-01-28 23:36:00,1.14165,1.14208,1.14165,1.14193,16800000.0
2008-01-28 23:37:00,1.14216,1.14216,1.14135,1.14135,14400000.0
2008-01-28 23:38:00,1.14194,1.14194,1.14108,1.14123,25200000.0
2008-01-28 23:39:00,1.1417,1.1417,1.14129,1.14146,17400000.0
2008-01-28 23:40:00,1.14166,1.14196,1.14152,1.14184,17000000.0
2008-01-28 23:41:00,1.14165,1.14193,1.14149,1.1416,26600000.0
2008-01-28 23:42:00,1.14145,1.14194,1.14145,1.14194,6600000.0
2008-01-28 23:43:00,1.14201,1.14247,1.14194,1.14223,22800000.0
2008-01-28 23:44:00,1.14222,1.14236,1.14203,1.14215,19000000.0
2008-01-28 23:45:00,1.14217,1.14217,1.14165,1.14165,12600000.0
2008-01-28 23:46:00,1.14179,1.14214,1.14157,1.14202,12400000.0
2008-01-28 23:47:00,1.14213,1.14271,1.14194,1.14243,26000000.0
2008-01-28 23:48:00,1.14252,1.14258,1.14234,1.14238,12400000.0
2008-01-28 23:49:00,1.14209,1.14235,1.14208,1.14208,17400000.0
2008-01-28 23:50:00,1.1426,1.14264,1.1424,1.14257,13200000.0
2008-01-28 23:51:00,1.14251,1.14251,1.14229,1.14237,8000000.0
2008-01-28 23:52:00,1.14287,1.14287,1.14233,1.14254,18400000.0
2008-01-28 23:53:00,1.14246,1.1425,1.142,1.14222,11000000.0
2008-01-28 23:54:00,1.1425,1.14273,1.1425,1.14273,9600000.0
2008-01-28 23:55:00,1.14254,1.14254,1.14222,1.14224,11800000.0
2008-01-28 23:56:00,1.14234,1.14273,1.14234,1.14252,12400000.0
2008-01-28 23:57:00,1.14254,1.14265,1.14233,1.14265,12200000.0
2008-01-28 23:58:00,1.14227,1.14266,1.14208,1.14266,12000000.0
2008-01-28 23:59:00,1.14226,1.14273,1.14226,1.14273,18000000.0
2008-01-29 00:00:00,1.14232,1.14242,1.14217,1.14217,5000000.0
2008-01-29 00:01:00,1.14226,1.14254,1.14209,1.14223,11000000.0
2008-01-29 00:02:00,1.14232,1.14232,1.14195,1.14229,19200000.0
2008-01-29 00:03:00,1.14166,1.14173,1.14106,1.14106,8200000.0
2008-01-29 00:04:00,1.14164,1.142,1.14141,1.14151,20600000.0
2008-01-29 00:05:00,1.14184,1.14184,1.14146,1.14179,16400000.0
2008-01-29 00:06:00,1.14171,1.14211,1.14165,1.14183,26400000.0
2008-01-29 00:07:00,1.14171,1.14221,1.1417,1.14192,7600000.0
2008-01-29 00:08:00,1.1414,1.1414,1.14111,1.14122,8400000.0
2008-01-29 00:09:00,1.14141,1.14178,1.14103,1.14103,10800000.0
2008-01-29 00:10:00,1.14149,1.14175,1.14131,1.14141,13000000.0
2008-01-29 00:11:00,1.14134,1.14191,1.14119,1.14134,15000000.0
2008-01-29 00:12:00,1.14144,1.14146,1.14105,1.14128,23800000.0
2008-01-29 00:13:00,1.14115,1.14155,1.14115,1.14155,15000000.0
2008-01-29 00:14:00,1.14107,1.14139,1.14103,1.14129,11800000.0
2008-01-29 00:15:00,1.1416,1.14172,1.14144,1.14146,10000000.0
2008-01-29 00:16:00,1.1413,1.1418,1.1413,1.14168,9400000.0
2008-01-29 00:17:00,1.14174,1.14182,1.1412,1.1412,13200000.0
2008-01-29 00:18:00,1.14145,1.14145,1.1411,1.1411,9600000.0
2008-01-29 00:19:00,1.14102,1.14105,1.14083,1.14105,20200000.0
2008-01-29 00:20:00,1.14073,1.14113,1.14073,1.14105,20600000.0
2008-01-29 00:21:00,1.14109,1.14121,1.14097,1.14097,17600000.0
2008-01-29 00:22:00,1.14121,1.14149,1.14103,1.14128,18600000.0
2008-01-29 00:23:00,1.14117,1.14159,1.14102,1.14149,21200000.0
2008-01-29 00:24:00,1.14148,1.14148,1.14066,1.14066,8800000.0
2008-01-29 00:25:00,1.14143,1.14171,1.14118,1.14145,13400000.0
2008-01-29 00:26:00,1.14128,1.14148,1.14126,1.14133,12600000.0
2008-01-29 00:27:00,1.14103,1.14154,1.14064,1.14146,17800000.0
2008-01-29 00:28:00,1.14093,1.14104,1.14057,1.14057,10800000.0
2008-01-29 00:29:00,1.14126,1.14145,1.1407,1.14089,18400000.0
2008-01-29 00:30:00,1.14076,1.14134,1.14076,1.14089,19200000.0
2008-01-29 00:31:00,1.14112,1.14145,1.14112,1.14145,10000000.0
2008-01-29 00:32:00,1.14129,1.14132,1.14099,1.14115,7200000.0
2008-01-29 00:33:00,1.14098,1.14153,1.14098,1.14143,29200000.0
2008-01-29 00:34:00,1.14142,1.14183,1.14142,1.14172,11600000.0
2008-01-29 00:35:00,1.14158,1.14168,1.14128,1.14168,7000000.0
2008-01-29 00:36:00,1.14128,1.1417,1.14128,1.1417,11200000.0
2008-01-29 00:37:00,1.14149,1.1415,1.14136,1.1415,7400000.0
2008-01-29 00:38:00,1.14169,1.14169,1.14169,1.14169,2600000.0
2008-01-29 00:39:00,1.1422,1.1422,1.1419,1.142,20400000.0
2008-01-29 00:40:00,1.14173,1.14201,1.14137,1.1414,20400000.0
2008-01-29 00:41:00,1.14146,1.1418,1.14092,1.14092,25400000.0
2008-01-29 00:42:00,1.1421,1.1421,1.1421,1.1421,8400000.0
2008-01-29 00:43:00,1.1414,1.1415,1.14119,1.14119,8400000.0
2008-01-29 00:44:00,1.14103,1.1411,1.14069,1.14087,22200000.0
2008-01-29 00:45:00,1.14103,1.14157,1.14092,1.14117,15200000.0
2008-01-29 00:46:00,1.14087,1.14126,1.14087,1.14126,8800000.0
2008-01-29 00:47:00,1.14131,1.1417,1.14118,1.14162,7600000.0
2008-01-29 00:48:00,1.1413,1.1413,1.14091,1.14091,8200000.0
2008-01-29 00:49:00,1.14111,1.14133,1.14111,1.14127,8200000.0
2008-01-29 00:50:00,1.14115,1.14153,1.14113,1.14153,19800000.0
2008-01-29 00:51:00,1.14157,1.14181,1.14147,1.14176,25600000.0
2008-01-29 00:52:00,1.14175,1.14175,1.14139,1.14154,10000000.0
2008-01-29 00:53:00,1.14154,1.14191,1.14154,1.14185,11600000.0
2008-01-29 00:54:00,1.14203,1.14233,1.14203,1.14233,10000000.0
2008-01-29 00:55:00,1.14171,1.14184,1.14153,1.14166,8400000.0
2008-01-29 00:56:00,1.14179,1.14179,1.14155,1.14155,10200000.0
2008-01-29 00:57:00,1.14122,1.14178,1.14122,1.14173,12400000.0
2008-01-29 00:58:00,1.14161,1.14198,1.14146,1.14181,23600000.0
2008-01-29 00:59:00,1.14184,1.14231,1.14145,1.14231,15800000.0
2008-01-29 01:00:00,1.1414,1.1414,1.1412,1.1412,12400000.0
2008-01-29 01:01:00,1.14183,1.14244,1.14179,1.14179,12400000.0
2008-01-29 01:02:00,1.14205,1.14224,1.14186,1.14224,11800000.0
2008-01-29 01:03:00,1.14198,1.14198,1.14159,1.14177,21200000.0
2008-01-29 01:04:00,1.14179,1.14179,1.14146,1.14163,12400000.0
2008-01-29 01:05:00,1.14195,1.14209,1.14154,1.14165,10400000.0
2008-01-29 01:06:00,1.14188,1.14193,1.14158,1.14158,11000000.0
2008-01-29 01:07:00,1.14157,1.14192,1.14128,1.14192,16000000.0
2008-01-29 01:08:00,1.14138,1.14144,1.14097,1.14133,15600000.0
2008-01-29 01:09:00,1.14096,1.14118,1.14092,1.14098,12800000.0
2008-01-29 01:10:00,1.14125,1.14125,1.14091,1.14107,21200000.0
2008-01-29 01:11:00,1.14137,1.14151,1.14114,1.14114,16000000.0
2008-01-29 01:12:00,1.14124,1.1415,1.14116,1.14116,14000000.0
2008-01-29 01:13:00,1.1413,1.1413,1.1413,1.1413,17600000.0
2008-01-29 01:14:00,1.14127,1.14138,1.14105,1.14114,17600000.0
2008-01-29 01:15:00,1.14101,1.14123,1.1408,1.14115,16400000.0
2008-01-29 01:16:00,1.14106,1.14106,1.14069,1.14069,17800000.0
2008-01-29 01:17:00,1.14057,1.1414,1.14029,1.1414,25000000.0
2008-01-29 01:18:00,1.14109,1.14182,1.14099,1.14163,27000000.0
2008-01-29 01:19:00,1.14144,1.14159,1.14117,1.14117,18200000.0
2008-01-29 01:20:00,1.14105,1.14151,1.14105,1.14134,19400000.0
2008-01-29 01:21:00,1.14166,1.14166,1.14149,1.14149,4000000.0
2008-01-29 01:23:00,1.14138,1.14171,1.14138,1.14155,13200000.0
2008-01-29 01:24:00,1.14138,1.14192,1.14132,1.14132,11400000.0
2008-01-29 01:25:00,1.14172,1.14197,1.14145,1.14197,22000000.0
2008-01-29 01:26:00,1.1411,1.1413,1.1406,1.1412,9400000.0
2008-01-29 01:27:00,1.14192,1.14227,1.14192,1.14205,9400000.0
2008-01-29 01:28:00,1.14193,1.14211,1.14181,1.14188,19800000.0
2008-01-29 01:29:00,1.14191,1.14207,1.14159,1.14205,25200000.0
2008-01-29 01:30:00,1.1412,1.1412,1.1412,1.1412,14200000.0
2008-01-29 01:31:00,1.14184,1.14214,1.14184,1.14207,14200000.0
2008-01-29 01:32:00,1.14154,1.14178,1.14099,1.14125,16600000.0
2008-01-29 01:33:00,1.14143,1.14201,1.14143,1.14201,9200000.0
2008-01-29 01:34:00,1.141,1.1413,1.141,1.141,13600000.0
2008-01-29 01:35:00,1.14191,1.14191,1.14165,1.14173,13600000.0
2008-01-29 01:36:00,1.14183,1.14183,1.14161,1.14166,6200000.0
2008-01-29 01:37:00,1.14194,1.1422,1.14184,1.14197,15200000.0
2008-01-29 01:38:00,1.14188,1.14213,1.14178,1.14213,6200000.0
2008-01-29 01:39:00,1.14177,1.14212,1.14128,1.14139,15800000.0
2008-01-29 01:40:00,1.14134,1.14193,1.14126,1.14139,6800000.0
2008-01-29 01:41:00,1.14131,1.14171,1.14131,1.14162,12400000.0
2008-01-29 01:42:00,1.14164,1.14192,1.14138,1.14162,12600000.0
2008-01-29 01:43:00,1.14136,1.14158,1.14136,1.14155,16400000.0
2008-01-29 01:44:00,1.1408,1.141,1.1406,1.1408,9600000.0
2008-01-29 01:45:00,1.1415,1.14172,1.14119,1.1414,9600000.0
2008-01-29 01:46:00,1.14139,1.14147,1.14121,1.14147,13400000.0
2008-01-29 01:47:00,1.1408,1.141,1.1406,1.1408,18000000.0
2008-01-29 01:48:00,1.14133,1.14135,1.14107,1.14107,18000000.0
2008-01-29 01:49:00,1.14137,1.14146,1.14128,1.14128,6200000.0
2008-01-29 01:50:00,1.14136,1.14174,1.14117,1.14159,17800000.0
2008-01-29 01:51:00,1.14149,1.14168,1.14149,1.14162,16200000.0
2008-01-29 01:52:00,1.14178,1.142,1.14178,1.142,3800000.0
2008-01-29 01:53:00,1.14147,1.1416,1.14113,1.14113,14800000.0
2008-01-29 01:54:00,1.14089,1.14138,1.14072,1.14138,17200000.0
2008-01-29 01:55:00,1.14111,1.14146,1.14111,1.14146,13200000.0
2008-01-29 01:56:00,1.14102,1.14116,1.141,1.14111,19600000.0
2008-01-29 01:57:00,1.1413,1.14147,1.1413,1.14146,4200000.0
2008-01-29 01:58:00,1.14104,1.14124,1.14093,1.14118,23000000.0
2008-01-29 01:59:00,1.14098,1.14142,1.14081,1.14083,18800000.0
2008-01-29 02:00:00,1.14093,1.14108,1.14078,1.14101,15000000.0
2008-01-29 02:01:00,1.14113,1.14113,1.14068,1.14068,2600000.0
2008-01-29 02:02:00,1.14117,1.14122,1.1408,1.14112,25600000.0
2008-01-29 02:03:00,1.141,1.1412,1.1408,1.14091,12200000.0
2008-01-29 02:04:00,1.14079,1.14096,1.14065,1.14065,17800000.0
2008-01-29 02:05:00,1.14054,1.14112,1.14033,1.14071,27000000.0
2008-01-29 02:06:00,1.1408,1.14118,1.14072,1.14076,23800000.0
2008-01-29 02:07:00,1.14056,1.14112,1.14038,1.14058,17200000.0
2008-01-29 02:08:00,1.14054,1.14088,1.14054,1.14077,18000000.0
2008-01-29 02:09:00,1.14064,1.14131,1.14064,1.14131,10800000.0
2008-01-29 02:10:00,1.14075,1.14124,1.14075,1.14094,12400000.0
2008-01-29 02:11:00,1.1414,1.1416,1.1414,1.1416,13800000.0
2008-01-29 02:12:00,1.14078,1.14115,1.14076,1.14082,13800000.0
2008-01-29 02:13:00,1.1411,1.1411,1.14079,1.14094,9800000.0
2008-01-29 02:14:00,1.14097,1.14117,1.14076,1.14117,14800000.0
2008-01-29 02:15:00,1.14121,1.14146,1.14093,1.14123,19600000.0
2008-01-29 02:16:00,1.14124,1.14132,1.14124,1.14132,9200000.0
2008-01-29 02:17:00,1.14148,1.14165,1.14102,1.14107,20400000.0
2008-01-29 02:18:00,1.14118,1.14151,1.1408,1.14144,8400000.0
2008-01-29 02:19:00,1.14121,1.14164,1.14116,1.14133,9400000.0
2008-01-29 02:20:00,1.14128,1.14153,1.14128,1.14153,13200000.0
2008-01-29 02:21:00,1.14105,1.14153,1.1409,1.1409,17800000.0
2008-01-29 02:22:00,1.14122,1.14122,1.141,1.141,35200000.0
2008-01-29 02:23:00,1.14099,1.14105,1.14078,1.14094,19400000.0
2008-01-29 02:24:00,1.14106,1.14118,1.14088,1.14088,8000000.0
2008-01-29 02:25:00,1.14101,1.14129,1.14101,1.14106,11000000.0
2008-01-29 02:26:00,1.14068,1.14085,1.14053,1.14085,15000000.0
2008-01-29 02:27:00,1.14059,1.14098,1.14059,1.14071,15200000.0
2008-01-29 02:28:00,1.14078,1.14078,1.14029,1.14029,6200000.0
2008-01-29 02:29:00,1.14054,1.14116,1.14052,1.14059,13800000.0
2008-01-29 02:30:00,1.14031,1.14081,1.1402,1.14081,7800000.0
2008-01-29 02:31:00,1.14049,1.14049,1.1401,1.1401,12600000.0
2008-01-29 02:32:00,1.14003,1.14054,1.14003,1.14054,22400000.0
2008-01-29 02:33:00,1.14065,1.14088,1.14046,1.14088,8600000.0
2008-01-29 02:34:00,1.14078,1.14078,1.14043,1.14043,10800000.0
2008-01-29 02:35:00,1.14067,1.14098,1.14045,1.14045,19200000.0
2008-01-29 02:36:00,1.14036,1.14093,1.14025,1.14076,17600000.0
2008-01-29 02:37:00,1.14046,1.1408,1.14008,1.14008,7400000.0
2008-01-29 02:38:00,1.1405,1.14096,1.14037,1.14059,15200000.0
2008-01-29 02:39:00,1.14032,1.14054,1.14016,1.14044,9400000.0
2008-01-29 02:40:00,1.14031,1.14057,1.14014,1.14035,15400000.0
2008-01-29 02:41:00,1.14043,1.14067,1.14016,1.14062,15200000.0
2008-01-29 02:42:00,1.14044,1.14072,1.14032,1.14045,26200000.0
2008-01-29 02:43:00,1.14072,1.14092,1.14044,1.14044,11000000.0
2008-01-29 02:44:00,1.14018,1.14071,1.14018,1.14041,16800000.0
2008-01-29 02:45:00,1.14066,1.14066,1.14003,1.14019,21600000.0
2008-01-29 02:46:00,1.14028,1.14028,1.14005,1.14005,8000000.0
2008-01-29 02:47:00,1.14064,1.14089,1.14052,1.14089,9400000.0
2008-01-29 02:48:00,1.14043,1.14074,1.14008,1.14074,31400000.0
2008-01-29 02:49:00,1.14055,1.14091,1.14045,1.14063,10000000.0
2008-01-29 02:50:00,1.1407,1.1409,1.14051,1.14057,26600000.0
2008-01-29 02:51:00,1.14082,1.14082,1.14029,1.14046,13000000.0
2008-01-29 02:52:00,1.14022,1.14072,1.1398,1.14072,14800000.0
2008-01-29 02:53:00,1.14084,1.1409,1.1407,1.1407,10000000.0
2008-01-29 02:54:00,1.14054,1.14063,1.14019,1.14055,12400000.0
2008-01-29 02:55:00,1.14088,1.14121,1.14074,1.14086,11400000.0
2008-01-29 02:56:00,1.14117,1.14117,1.1408,1.1409,15400000.0
2008-01-29 02:57:00,1.14076,1.14091,1.14064,1.14068,9000000.0
2008-01-29 02:58:00,1.1404,1.14083,1.1404,1.14083,9000000.0
2008-01-29 02:59:00,1.14101,1.14101,1.14014,1.14058,15200000.0
2008-01-29 03:00:00,1.14068,1.14071,1.14033,1.14063,22800000.0
2008-01-29 03:01:00,1.14038,1.14069,1.14033,1.14069,17600000.0
2008-01-29 03:02:00,1.14047,1.14083,1.14047,1.14083,16800000.0
2008-01-29 03:03:00,1.14055,1.14093,1.14055,1.14073,10200000.0
2008-01-29 03:04:00,1.14059,1.1414,1.14042,1.1414,11600000.0
2008-01-29 03:05:00,1.14104,1.14131,1.14071,1.14131,11600000.0
2008-01-29 03:06:00,1.14104,1.14117,1.1406,1.14063,32000000.0
2008-01-29 03:07:00,1.1412,1.14144,1.1409,1.1409,11400000.0
2008-01-29 03:08:00,1.14089,1.14118,1.14084,1.14118,12400000.0
2008-01-29 03:09:00,1.14107,1.14131,1.14096,1.14106,12200000.0
2008-01-29 03:10:00,1.14093,1.14112,1.14064,1.14109,13000000.0
2008-01-29 03:11:00,1.1407,1.14099,1.14058,1.14093,17200000.0
2008-01-29 03:12:00,1.14082,1.14181,1.14082,1.14181,22600000.0
2008-01-29 03:13:00,1.14137,1.14154,1.1412,1.14133,10600000.0
2008-01-29 03:14:00,1.1404,1.1404,1.1404,1.1404,21400000.0
2008-01-29 03:15:00,1.14087,1.14106,1.1408,1.1408,21400000.0
2008-01-29 03:16:00,1.14079,1.14119,1.14079,1.14119,19000000.0
2008-01-29 03:17:00,1.14134,1.14162,1.1413,1.1413,16400000.0
2008-01-29 03:18:00,1.14095,1.14095,1.14032,1.14032,6200000.0
2008-01-29 03:19:00,1.1403,1.1404,1.1402,1.1404,17400000.0
2008-01-29 03:20:00,1.14049,1.14082,1.14049,1.14082,17400000.0
2008-01-29 03:21:00,1.14064,1.14091,1.14061,1.14091,7600000.0
2008-01-29 03:22:00,1.14057,1.14113,1.14053,1.14113,7400000.0
2008-01-29 03:23:00,1.14062,1.1407,1.14042,1.14069,24400000.0
2008-01-29 03:24:00,1.1407,1.14096,1.14063,1.14082,30200000.0
2008-01-29 03:25:00,1.14094,1.14094,1.14066,1.14089,14000000.0
2008-01-29 03:26:00,1.14051,1.14079,1.14051,1.14054,17600000.0
2008-01-29 03:27:00,1.14059,1.14099,1.14046,1.14046,23400000.0
2008-01-29 03:28:00,1.14111,1.14111,1.14084,1.14084,9000000.0
2008-01-29 03:29:00,1.14073,1.14092,1.14057,1.14057,16000000.0
2008-01-29 03:30:00,1.14079,1.14128,1.14072,1.1412,12200000.0
2008-01-29 03:31:00,1.1412,1.14135,1.1412,1.14135,3200000.0
2008-01-29 03:32:00,1.1416,1.14186,1.14148,1.14171,10600000.0
2008-01-29 03:33:00,1.14128,1.14149,1.14106,1.14126,11000000.0
2008-01-29 03:34:00,1.14122,1.14125,1.14102,1.14125,6800000.0
2008-01-29 03:35:00,1.14087,1.14101,1.14062,1.14067,6200000.0
2008-01-29 03:36:00,1.1408,1.14093,1.14059,1.14059,13200000.0
2008-01-29 03:37:00,1.14109,1.14114,1.14061,1.1407,11600000.0
2008-01-29 03:38:00,1.14097,1.14097,1.14058,1.14079,13000000.0
2008-01-29 03:39:00,1.14069,1.1411,1.14069,1.14104,12200000.0
2008-01-29 03:40:00,1.14072,1.14105,1.14072,1.14084,17000000.0
2008-01-29 03:41:00,1.1411,1.14112,1.14066,1.14099,10600000.0
2008-01-29 03:42:00,1.14109,1.14109,1.14078,1.14082,13000000.0
2008-01-29 03:43:00,1.1408,1.14098,1.1408,1.14093,14200000.0
2008-01-29 03:44:00,1.14082,1.14086,1.14076,1.14082,7400000.0
2008-01-29 03:45:00,1.14047,1.14104,1.14047,1.14098,23000000.0
2008-01-29 03:46:00,1.14105,1.14146,1.14094,1.14103,7400000.0
2008-01-29 03:47:00,1.14115,1.14141,1.14096,1.14105,15200000.0
2008-01-29 03:48:00,1.14116,1.14119,1.14116,1.14119,2600000.0
2008-01-29 03:49:00,1.14157,1.14157,1.1411,1.1411,10400000.0
2008-01-29 03:50:00,1.14133,1.14156,1.14086,1.14086,11200000.0
2008-01-29 03:51:00,1.14108,1.14135,1.14088,1.14088,14200000.0
2008-01-29 03:52:00,1.14097,1.14152,1.14096,1.14103,9400000.0
2008-01-29 03:53:00,1.14105,1.14105,1.14044,1.14099,13200000.0
2008-01-29 03:54:00,1.14146,1.14162,1.14086,1.14121,18400000.0
2008-01-29 03:55:00,1.14106,1.1413,1.14079,1.14079,11000000.0
2008-01-29 03:56:00,1.14072,1.14098,1.14064,1.14098,13800000.0
2008-01-29 03:57:00,1.14086,1.14086,1.14055,1.1408,19200000.0
2008-01-29 03:58:00,1.14059,1.14096,1.14005,1.14005,13200000.0
2008-01-29 03:59:00,1.13999,1.14036,1.13999,1.14036,5400000.0
2008-01-29 04:00:00,1.14085,1.14108,1.14069,1.14099,25000000.0
2008-01-29 04:01:00,1.1409,1.14123,1.14065,1.14123,30000000.0
2008-01-29 04:02:00,1.14114,1.14126,1.14068,1.14068,8000000.0
2008-01-29 04:03:00,1.14094,1.14094,1.14053,1.14075,25200000.0
2008-01-29 04:04:00,1.14076,1.14119,1.14059,1.14059,16400000.0
2008-01-29 04:05:00,1.1407,1.14088,1.14031,1.14046,19200000.0
2008-01-29 04:06:00,1.1407,1.1407,1.14032,1.14032,16000000.0
2008-01-29 04:07:00,1.14015,1.14043,1.14005,1.14011,16000000.0
2008-01-29 04:08:00,1.14006,1.1402,1.13972,1.13972,19600000.0
2008-01-29 04:09:00,1.14045,1.14045,1.14011,1.14035,14000000.0
2008-01-29 04:10:00,1.1404,1.14052,1.14028,1.14039,5600000.0
2008-01-29 04:11:00,1.14003,1.14007,1.13998,1.14006,14200000.0
2008-01-29 04:12:00,1.14034,1.14034,1.13992,1.13992,15600000.0
2008-01-29 04:13:00,1.13994,1.14032,1.13945,1.14,21200000.0
2008-01-29 04:14:00,1.13979,1.14033,1.13971,1.13994,18200000.0
2008-01-29 04:15:00,1.1422,1.1429,1.1422,1.1427,7400000.0
2008-01-29 04:16:00,1.13997,1.14029,1.13965,1.14029,7400000.0
2008-01-29 04:17:00,1.14072,1.14072,1.13988,1.14005,12600000.0
2008-01-29 04:18:00,1.14015,1.14024,1.13971,1.14024,9000000.0
2008-01-29 04:19:00,1.14006,1.14007,1.13987,1.13987,13000000.0
2008-01-29 04:20:00,1.14013,1.14053,1.13991,1.13991,15000000.0
2008-01-29 04:21:00,1.14033,1.14033,1.13992,1.14008,17400000.0
2008-01-29 04:22:00,1.13984,1.14011,1.13984,1.13987,14200000.0
2008-01-29 04:23:00,1.13977,1.14048,1.13977,1.14042,13600000.0
2008-01-29 04:24:00,1.14032,1.14084,1.14016,1.14022,7400000.0
2008-01-29 04:25:00,1.14064,1.14102,1.14039,1.14102,20400000.0
2008-01-29 04:26:00,1.1406,1.14143,1.1406,1.14143,19600000.0
2008-01-29 04:27:00,1.14096,1.141,1.14084,1.141,8800000.0
2008-01-29 04:28:00,1.14091,1.14126,1.14075,1.141,15800000.0
2008-01-29 04:29:00,1.14106,1.14199,1.14103,1.14199,11000000.0
2008-01-29 04:30:00,1.14231,1.14239,1.14197,1.14202,15400000.0
2008-01-29 04:31:00,1.14166,1.14199,1.14166,1.14199,10600000.0
2008-01-29 04:32:00,1.14213,1.14242,1.14163,1.14213,12200000.0
2008-01-29 04:33:00,1.14167,1.142,1.14145,1.14145,9000000.0
2008-01-29 04:34:00,1.14183,1.14214,1.14183,1.14214,9800000.0
2008-01-29 04:35:00,1.14168,1.14192,1.14159,1.1419,13000000.0
2008-01-29 04:36:00,1.14193,1.14193,1.14143,1.14169,13800000.0
2008-01-29 04:37:00,1.14184,1.14218,1.14167,1.14218,21400000.0
2008-01-29 04:38:00,1.14199,1.142,1.14158,1.142,14000000.0
2008-01-29 04:39:00,1.14209,1.1422,1.14202,1.14209,10600000.0
2008-01-29 04:40:00,1.1422,1.1423,1.1421,1.1423,2600000.0
2008-01-29 04:41:00,1.14215,1.1423,1.14215,1.1423,2600000.0
2008-01-29 04:42:00,1.14212,1.14226,1.14212,1.14226,2000000.0
2008-01-29 04:43:00,1.142,1.14263,1.142,1.14223,15200000.0
2008-01-29 04:44:00,1.14224,1.14253,1.14209,1.1422,11800000.0
2008-01-29 04:45:00,1.14179,1.14242,1.14179,1.14189,17800000.0
2008-01-29 04:46:00,1.14199,1.14258,1.14179,1.14196,13000000.0
2008-01-29 04:47:00,1.14189,1.14225,1.14182,1.14199,17800000.0
2008-01-29 04:48:00,1.1421,1.1421,1.14183,1.14184,16200000.0
2008-01-29 04:49:00,1.14187,1.14209,1.14177,1.14202,27200000.0
2008-01-29 04:50:00,1.14227,1.1424,1.1417,1.14181,8400000.0
2008-01-29 04:51:00,1.14181,1.14223,1.14165,1.14223,16000000.0
2008-01-29 04:52:00,1.14178,1.14188,1.14152,1.14166,15400000.0
2008-01-29 04:53:00,1.14192,1.14193,1.14165,1.14193,11400000.0
2008-01-29 04:54:00,1.1419,1.14207,1.14187,1.14187,11000000.0
2008-01-29 04:55:00,1.14201,1.14218,1.14169,1.14218,13200000.0
2008-01-29 04:56:00,1.14189,1.14213,1.14189,1.14198,10800000.0
2008-01-29 04:57:00,1.14209,1.14255,1.14196,1.14218,16400000.0
2008-01-29 04:58:00,1.14191,1.14238,1.14191,1.14238,11600000.0
2008-01-29 04:59:00,1.14225,1.14254,1.14225,1.14254,4800000.0
2008-01-29 05:00:00,1.14194,1.14215,1.14194,1.14199,12800000.0
2008-01-29 05:01:00,1.14197,1.14207,1.14172,1.1419,14400000.0
2008-01-29 05:02:00,1.14191,1.14215,1.14186,1.14203,14000000.0
2008-01-29 05:03:00,1.14192,1.14192,1.14152,1.14162,17200000.0
2008-01-29 05:04:00,1.14195,1.14212,1.1417,1.14183,7400000.0
2008-01-29 05:05:00,1.14166,1.1417,1.14142,1.1417,29000000.0
2008-01-29 05:06:00,1.1412,1.14205,1.1412,1.14205,10000000.0
2008-01-29 05:07:00,1.1425,1.1425,1.1424,1.1424,25400000.0
2008-01-29 05:08:00,1.1425,1.1425,1.1423,1.1423,25400000.0
2008-01-29 05:09:00,1.14184,1.14193,1.14151,1.14163,25400000.0
2008-01-29 05:10:00,1.14177,1.14219,1.14152,1.14177,19000000.0
2008-01-29 05:11:00,1.14218,1.14218,1.14154,1.14186,22800000.0
2008-01-29 05:12:00,1.14184,1.14216,1.14175,1.14178,18000000.0
2008-01-29 05:13:00,1.14193,1.14193,1.14161,1.14175,6200000.0
2008-01-29 05:14:00,1.14175,1.1421,1.14171,1.1421,10400000.0
2008-01-29 05:15:00,1.14187,1.14234,1.14187,1.14213,13000000.0
2008-01-29 05:16:00,1.1423,1.14257,1.14208,1.14214,10800000.0
2008-01-29 05:17:00,1.14211,1.14254,1.14209,1.14221,11200000.0
2008-01-29 05:18:00,1.14226,1.14268,1.14176,1.14254,13000000.0
2008-01-29 05:19:00,1.14223,1.14233,1.14216,1.14233,11800000.0
2008-01-29 05:20:00,1.1423,1.14247,1.14168,1.14186,17800000.0
2008-01-29 05:21:00,1.14225,1.14228,1.14181,1.14181,8400000.0
2008-01-29 05:22:00,1.142,1.14219,1.14179,1.14211,11400000.0
2008-01-29 05:23:00,1.14175,1.14225,1.14175,1.14225,21800000.0
2008-01-29 05:24:00,1.14204,1.14224,1.14192,1.14224,11400000.0
2008-01-29 05:25:00,1.14204,1.1421,1.14181,1.1421,7200000.0
2008-01-29 05:26:00,1.14151,1.14195,1.14151,1.1417,9000000.0
2008-01-29 05:27:00,1.1424,1.1425,1.1424,1.1425,18800000.0
2008-01-29 05:28:00,1.14223,1.14274,1.14217,1.14217,18800000.0
2008-01-29 05:29:00,1.14218,1.14229,1.14162,1.14177,12000000.0
2008-01-29 05:30:00,1.14149,1.14187,1.14149,1.14161,28200000.0
2008-01-29 05:31:00,1.14195,1.14195,1.14177,1.14186,10400000.0
2008-01-29 05:32:00,1.14195,1.14198,1.14161,1.14169,9600000.0
2008-01-29 05:33:00,1.14181,1.14181,1.14143,1.14162,9400000.0
2008-01-29 05:34:00,1.14183,1.14195,1.14154,1.14187,11600000.0
2008-01-29 05:35:00,1.14157,1.1418,1.14157,1.1418,10600000.0
2008-01-29 05:36:00,1.14197,1.14219,1.14167,1.14219,13000000.0
2008-01-29 05:37:00,1.1422,1.1425,1.14207,1.14207,7400000.0
2008-01-29 05:38:00,1.14212,1.1422,1.14192,1.14195,9600000.0
2008-01-29 05:39:00,1.1421,1.14222,1.14186,1.14191,15800000.0
2008-01-29 05:40:00,1.14197,1.14197,1.14146,1.1418,17000000.0
2008-01-29 05:41:00,1.14186,1.14186,1.14179,1.14179,16000000.0
2008-01-29 05:42:00,1.1433,1.1435,1.1433,1.1435,6200000.0
2008-01-29 05:43:00,1.14153,1.14193,1.14138,1.14176,6200000.0
2008-01-29 05:44:00,1.14153,1.14193,1.1415,1.14193,16400000.0
2008-01-29 05:45:00,1.1418,1.1418,1.14101,1.14144,23400000.0
2008-01-29 05:46:00,1.14168,1.14184,1.14145,1.14168,15000000.0
2008-01-29 05:47:00,1.14185,1.14202,1.14168,1.14187,22200000.0
2008-01-29 05:48:00,1.14164,1.14198,1.14149,1.14149,6400000.0
2008-01-29 05:49:00,1.1427,1.1436,1.1427,1.1434,24800000.0
2008-01-29 05:50:00,1.1417,1.14196,1.14164,1.14175,24800000.0
2008-01-29 05:51:00,1.14182,1.14228,1.14156,1.14181,16600000.0
2008-01-29 05:52:00,1.14152,1.14202,1.1413,1.1419,11000000.0
2008-01-29 05:53:00,1.14207,1.14246,1.14162,1.14165,8400000.0
2008-01-29 05:54:00,1.14168,1.14233,1.14158,1.14158,21000000.0
2008-01-29 05:55:00,1.14213,1.14233,1.1419,1.14197,8400000.0
2008-01-29 05:56:00,1.14178,1.14197,1.14154,1.14163,11200000.0
2008-01-29 05:57:00,1.14183,1.14218,1.14164,1.14164,11600000.0
2008-01-29 05:58:00,1.1416,1.14181,1.14146,1.14159,15800000.0
2008-01-29 05:59:00,1.14161,1.14215,1.14161,1.14207,15200000.0
2008-01-29 06:00:00,1.14204,1.14222,1.14161,1.14189,18600000.0
2008-01-29 06:01:00,1.14194,1.14194,1.14127,1.14173,9200000.0
2008-01-29 06:02:00,1.14159,1.14207,1.14141,1.14207,12400000.0
2008-01-29 06:03:00,1.14203,1.14204,1.14176,1.1419,8400000.0
2008-01-29 06:04:00,1.14247,1.14247,1.14175,1.14206,11600000.0
2008-01-29 06:05:00,1.14209,1.14209,1.1415,1.14179,16600000.0
2008-01-29 06:06:00,1.1421,1.14221,1.14192,1.14211,10800000.0
2008-01-29 06:07:00,1.1423,1.1423,1.1419,1.1419,11400000.0
2008-01-29 06:08:00,1.14194,1.14209,1.14167,1.14167,9800000.0
2008-01-29 06:09:00,1.14174,1.1418,1.14162,1.14167,20800000.0
2008-01-29 06:10:00,1.14188,1.14196,1.14156,1.1417,15200000.0
2008-01-29 06:11:00,1.14178,1.14217,1.14169,1.14188,6200000.0
2008-01-29 06:12:00,1.14194,1.14245,1.14187,1.14192,20200000.0
2008-01-29 06:13:00,1.14208,1.14208,1.14183,1.14199,12200000.0
2008-01-29 06:14:00,1.14193,1.14262,1.14165,1.14207,11800000.0
2008-01-29 06:15:00,1.14205,1.14251,1.14205,1.1424,22400000.0
2008-01-29 06:16:00,1.14208,1.14239,1.14208,1.14212,19200000.0
2008-01-29 06:17:00,1.14241,1.14241,1.14189,1.14222,17200000.0
2008-01-29 06:18:00,1.14218,1.1426,1.14206,1.14219,24200000.0
2008-01-29 06:19:00,1.14253,1.14253,1.14236,1.14236,4200000.0
2008-01-29 06:20:00,1.14231,1.14253,1.14184,1.14253,15400000.0
2008-01-29 06:21:00,1.14242,1.14255,1.14228,1.14228,11000000.0
2008-01-29 06:22:00,1.14257,1.14257,1.14207,1.1422,17600000.0
2008-01-29 06:23:00,1.1422,1.1422,1.14179,1.142,7400000.0
2008-01-29 06:24:00,1.14237,1.14263,1.14196,1.14228,12400000.0
2008-01-29 06:25:00,1.14189,1.14217,1.14173,1.14173,9200000.0
2008-01-29 06:26:00,1.14188,1.14212,1.14188,1.14199,15200000.0
2008-01-29 06:27:00,1.1417,1.14225,1.1417,1.14225,10000000.0
2008-01-29 06:28:00,1.14279,1.14279,1.14213,1.14213,10200000.0
2008-01-29 06:29:00,1.14214,1.14251,1.14214,1.14229,8800000.0
2008-01-29 06:30:00,1.142,1.1423,1.14193,1.14193,11800000.0
2008-01-29 06:31:00,1.14194,1.14207,1.1414,1.14187,9400000.0
2008-01-29 06:32:00,1.14172,1.14202,1.14154,1.14154,22000000.0
2008-01-29 06:33:00,1.14191,1.14191,1.14163,1.14175,21800000.0
2008-01-29 06:34:00,1.14163,1.14189,1.14163,1.14164,8600000.0
2008-01-29 06:35:00,1.14226,1.14226,1.14196,1.14212,13600000.0
2008-01-29 06:36:00,1.14234,1.14234,1.14192,1.14214,17800000.0
2008-01-29 06:37:00,1.14214,1.14248,1.1419,1.14206,19800000.0
2008-01-29 06:38:00,1.14226,1.14254,1.14215,1.14228,11000000.0
2008-01-29 06:39:00,1.14239,1.14313,1.14239,1.14313,5800000.0
2008-01-29 06:40:00,1.14332,1.14332,1.14291,1.14291,9200000.0
2008-01-29 06:41:00,1.14319,1.14319,1.14283,1.14304,10600000.0
2008-01-29 06:42:00,1.14318,1.14335,1.14305,1.14306,6600000.0
2008-01-29 06:43:00,1.14318,1.14348,1.14312,1.14348,5800000.0
2008-01-29 06:44:00,1.14304,1.14311,1.14282,1.14302,22800000.0
2008-01-29 06:45:00,1.14321,1.14321,1.1428,1.14294,24200000.0
2008-01-29 06:46:00,1.14284,1.14315,1.14284,1.14315,24400000.0
2008-01-29 06:47:00,1.1433,1.14368,1.1428,1.14368,6800000.0
2008-01-29 06:48:00,1.14324,1.1437,1.1431,1.14333,12200000.0
2008-01-29 06:49:00,1.14272,1.14324,1.14254,1.14324,8800000.0
2008-01-29 06:50:00,1.14296,1.14307,1.14272,1.14272,14200000.0
2008-01-29 06:51:00,1.1428,1.1428,1.14261,1.14261,16000000.0
2008-01-29 06:52:00,1.14248,1.1429,1.14246,1.14279,15400000.0
2008-01-29 06:53:00,1.14271,1.1432,1.14271,1.14272,10000000.0
2008-01-29 06:54:00,1.14273,1.14282,1.14255,1.14258,17600000.0
2008-01-29 06:55:00,1.14281,1.14301,1.14242,1.14276,24000000.0
2008-01-29 06:56:00,1.14254,1.14294,1.14254,1.14263,8200000.0
2008-01-29 06:57:00,1.14314,1.14314,1.14265,1.14296,18000000.0
2008-01-29 06:58:00,1.14286,1.14305,1.14261,1.14278,18200000.0
2008-01-29 06:59:00,1.14303,1.14303,1.14246,1.14275,22000000.0
2008-01-29 07:00:00,1.14269,1.14286,1.14269,1.14272,20000000.0
2008-01-29 07:01:00,1.14284,1.14302,1.14253,1.14253,19800000.0
2008-01-29 07:02:00,1.14282,1.14305,1.14261,1.14263,16000000.0
2008-01-29 07:03:00,1.14286,1.14295,1.14278,1.14278,15200000.0
2008-01-29 07:04:00,1.14316,1.14316,1.14286,1.14286,17800000.0
2008-01-29 07:05:00,1.14279,1.14287,1.14222,1.14258,15800000.0
2008-01-29 07:06:00,1.14297,1.14297,1.14246,1.14266,8000000.0
2008-01-29 07:07:00,1.14287,1.14287,1.14245,1.14278,12800000.0
2008-01-29 07:08:00,1.14269,1.14306,1.14262,1.14289,9400000.0
2008-01-29 07:09:00,1.14249,1.14288,1.14249,1.14265,8800000.0
2008-01-29 07:10:00,1.14268,1.1429,1.14242,1.14242,9600000.0
2008-01-29 07:11:00,1.14234,1.14254,1.14225,1.14244,15200000.0
2008-01-29 07:12:00,1.1423,1.14287,1.14227,1.14244,16200000.0
2008-01-29 07:13:00,1.14217,1.14245,1.14207,1.14238,11800000.0
2008-01-29 07:14:00,1.14251,1.14259,1.1423,1.1423,22800000.0
2008-01-29 07:15:00,1.1424,1.14264,1.1424,1.14256,34600000.0
2008-01-29 07:16:00,1.14209,1.1426,1.14203,1.14232,15800000.0
2008-01-29 07:17:00,1.1426,1.14271,1.14222,1.14223,21000000.0
2008-01-29 07:18:00,1.14232,1.14252,1.14218,1.14218,5800000.0
2008-01-29 07:19:00,1.14215,1.14233,1.14195,1.14208,10400000.0
2008-01-29 07:20:00,1.14212,1.14215,1.14204,1.14204,4200000.0
2008-01-29 07:21:00,1.14184,1.14209,1.14184,1.14195,9800000.0
2008-01-29 07:22:00,1.14173,1.14216,1.14142,1.14216,21800000.0
2008-01-29 07:23:00,1.14254,1.14254,1.14195,1.1422,18200000.0
2008-01-29 07:24:00,1.14227,1.14249,1.14185,1.14228,12200000.0
2008-01-29 07:25:00,1.14247,1.14262,1.14243,1.14243,10600000.0
2008-01-29 07:26:00,1.1425,1.1429,1.1425,1.14272,8600000.0
2008-01-29 07:27:00,1.14257,1.14259,1.14222,1.14259,18200000.0
2008-01-29 07:28:00,1.1422,1.14285,1.1422,1.14274,15800000.0
2008-01-29 07:29:00,1.14275,1.14302,1.14232,1.14232,16400000.0
2008-01-29 07:30:00,1.14284,1.14335,1.14262,1.14305,12200000.0
2008-01-29 07:31:00,1.14269,1.14285,1.14269,1.14282,17400000.0
2008-01-29 07:32:00,1.14276,1.14292,1.14267,1.14275,10600000.0
2008-01-29 07:33:00,1.14258,1.14261,1.14237,1.1426,9800000.0
2008-01-29 07:34:00,1.14192,1.14298,1.14192,1.14298,13600000.0
2008-01-29 07:35:00,1.14246,1.14292,1.14211,1.14292,19800000.0
2008-01-29 07:36:00,1.14267,1.14315,1.14267,1.14291,13600000.0
2008-01-29 07:37:00,1.14283,1.14299,1.14271,1.14278,16600000.0
2008-01-29 07:38:00,1.14264,1.14319,1.14264,1.14268,13800000.0
2008-01-29 07:39:00,1.14283,1.1431,1.14277,1.14308,23800000.0
2008-01-29 07:40:00,1.14295,1.14295,1.14242,1.14266,11600000.0
2008-01-29 07:41:00,1.14283,1.14304,1.14261,1.14269,13400000.0
2008-01-29 07:42:00,1.1427,1.14274,1.14241,1.14265,16800000.0
2008-01-29 07:43:00,1.14265,1.14267,1.14231,1.14248,18800000.0
2008-01-29 07:44:00,1.14261,1.14304,1.14225,1.14245,11400000.0
2008-01-29 07:45:00,1.14241,1.14261,1.14241,1.14261,8200000.0
2008-01-29 07:46:00,1.1423,1.14249,1.1423,1.14245,8000000.0
2008-01-29 07:47:00,1.14239,1.14241,1.14207,1.14241,12200000.0
2008-01-29 07:48:00,1.14246,1.14282,1.14191,1.14282,12800000.0
2008-01-29 07:49:00,1.14239,1.14251,1.14191,1.14222,15000000.0
2008-01-29 07:50:00,1.14207,1.14232,1.1419,1.14207,21000000.0
2008-01-29 07:51:00,1.14233,1.14268,1.14233,1.14249,7600000.0
2008-01-29 07:52:00,1.14251,1.1428,1.14219,1.1428,14400000.0
2008-01-29 07:53:00,1.14286,1.14288,1.14259,1.14276,9800000.0
2008-01-29 07:54:00,1.14292,1.14292,1.14234,1.14277,13800000.0
2008-01-29 07:55:00,1.14323,1.14323,1.14264,1.1427,10600000.0
2008-01-29 07:56:00,1.14312,1.14312,1.14291,1.14298,5200000.0
2008-01-29 07:57:00,1.14305,1.14314,1.14269,1.14291,13000000.0
2008-01-29 07:58:00,1.14254,1.14279,1.1425,1.1426,10800000.0
2008-01-29 07:59:00,1.14277,1.14281,1.14257,1.14281,16400000.0
2008-01-29 08:00:00,1.14247,1.143,1.14247,1.14265,17400000.0
2008-01-29 08:01:00,1.14292,1.14292,1.14221,1.14225,17000000.0
2008-01-29 08:02:00,1.14265,1.14275,1.14233,1.14252,21000000.0
2008-01-29 08:03:00,1.1425,1.14297,1.1423,1.14297,12800000.0
2008-01-29 08:04:00,1.14341,1.14341,1.1426,1.14319,10600000.0
2008-01-29 08:05:00,1.14313,1.14348,1.14303,1.14348,8400000.0
2008-01-29 08:06:00,1.14307,1.14321,1.14288,1.14321,17200000.0
2008-01-29 08:07:00,1.14284,1.14326,1.14271,1.14288,17200000.0
2008-01-29 08:08:00,1.14245,1.14291,1.14218,1.14236,15800000.0
2008-01-29 08:09:00,1.14259,1.14285,1.14259,1.14269,8400000.0
2008-01-29 08:10:00,1.14269,1.14292,1.14216,1.14257,20200000.0
2008-01-29 08:11:00,1.14289,1.14298,1.14236,1.14262,22200000.0
2008-01-29 08:12:00,1.14276,1.14283,1.14248,1.14248,12400000.0
2008-01-29 08:13:00,1.14255,1.14311,1.14252,1.14272,22800000.0
2008-01-29 08:14:00,1.14328,1.14328,1.1427,1.14309,12200000.0
2008-01-29 08:15:00,1.14268,1.14284,1.14258,1.14284,16400000.0
2008-01-29 08:16:00,1.14286,1.14289,1.14286,1.14289,4800000.0
2008-01-29 08:17:00,1.14268,1.14287,1.14256,1.14269,9800000.0
2008-01-29 08:18:00,1.14267,1.14302,1.14263,1.14301,20000000.0
2008-01-29 08:19:00,1.14303,1.14317,1.14278,1.14317,9400000.0
2008-01-29 08:20:00,1.14307,1.14307,1.14263,1.14263,13000000.0
2008-01-29 08:21:00,1.14278,1.14299,1.14258,1.14271,13600000.0
2008-01-29 08:22:00,1.14298,1.14348,1.14298,1.1432,11800000.0
2008-01-29 08:23:00,1.14323,1.14328,1.14302,1.14302,6200000.0
2008-01-29 08:24:00,1.14322,1.14322,1.14316,1.14316,5600000.0
2008-01-29 08:25:00,1.14286,1.14308,1.14285,1.14308,5600000.0
2008-01-29 08:26:00,1.14277,1.14311,1.14273,1.14274,17600000.0
2008-01-29 08:27:00,1.14296,1.14349,1.14296,1.14312,10600000.0
2008-01-29 08:28:00,1.14309,1.14365,1.14294,1.14294,9400000.0
2008-01-29 08:29:00,1.14302,1.14336,1.14302,1.14309,11200000.0
2008-01-29 08:30:00,1.14297,1.14316,1.14281,1.14281,11000000.0
2008-01-29 08:31:00,1.14288,1.14318,1.14281,1.14281,14800000.0
2008-01-29 08:32:00,1.14326,1.14326,1.14263,1.14295,11000000.0
2008-01-29 08:33:00,1.14308,1.14319,1.14274,1.14295,12800000.0
2008-01-29 08:34:00,1.14281,1.14308,1.14281,1.14295,36600000.0
2008-01-29 08:35:00,1.14273,1.1428,1.14261,1.14268,14600000.0
2008-01-29 08:36:00,1.1424,1.1426,1.1424,1.1425,14400000.0
2008-01-29 08:37:00,1.14267,1.14306,1.14267,1.14285,14400000.0
2008-01-29 08:38:00,1.1427,1.14302,1.14213,1.14302,15000000.0
2008-01-29 08:39:00,1.14268,1.14324,1.14266,1.14266,11400000.0
2008-01-29 08:40:00,1.14295,1.14312,1.14281,1.14283,14000000.0
2008-01-29 08:41:00,1.14287,1.14302,1.14267,1.14302,14600000.0
2008-01-29 08:42:00,1.14303,1.14309,1.14249,1.14249,24400000.0
2008-01-29 08:43:00,1.14279,1.14293,1.14233,1.14289,7800000.0
2008-01-29 08:44:00,1.14284,1.14304,1.14245,1.14288,19600000.0
2008-01-29 08:45:00,1.14269,1.14293,1.14269,1.14274,6800000.0
2008-01-29 08:46:00,1.14249,1.14287,1.14243,1.14243,11400000.0
2008-01-29 08:47:00,1.14194,1.14259,1.14182,1.14215,14000000.0
2008-01-29 08:48:00,1.14214,1.14222,1.14173,1.14173,10800000.0
2008-01-29 08:49:00,1.14197,1.14234,1.14183,1.14207,13000000.0
2008-01-29 08:50:00,1.14197,1.14231,1.14189,1.14221,7400000.0
2008-01-29 08:51:00,1.14176,1.14229,1.14175,1.14211,60600000.0
2008-01-29 08:52:00,1.14221,1.14232,1.14188,1.14214,9600000.0
2008-01-29 08:53:00,1.142,1.14257,1.14198,1.14204,10200000.0
2008-01-29 08:54:00,1.14288,1.14288,1.14213,1.14217,9200000.0
2008-01-29 08:55:00,1.14209,1.14247,1.14209,1.14225,12800000.0
2008-01-29 08:56:00,1.14212,1.14267,1.14212,1.14223,20600000.0
2008-01-29 08:57:00,1.14193,1.14216,1.14193,1.14202,13800000.0
2008-01-29 08:58:00,1.14188,1.14284,1.14188,1.14252,7200000.0
2008-01-29 08:59:00,1.14229,1.14254,1.14218,1.14254,11600000.0
2008-01-29 09:00:00,1.14256,1.14256,1.14206,1.14227,127600000.0
2008-01-29 09:01:00,1.14308,1.14308,1.14228,1.14228,9800000.0
2008-01-29 09:02:00,1.14268,1.14292,1.14234,1.14274,18600000.0
2008-01-29 09:03:00,1.14225,1.14236,1.14185,1.14229,22200000.0
2008-01-29 09:04:00,1.14319,1.14319,1.14275,1.14291,22000000.0
2008-01-29 09:05:00,1.14253,1.14269,1.14204,1.14215,12200000.0
2008-01-29 09:06:00,1.14131,1.14152,1.14104,1.14152,6000000.0
2008-01-29 09:07:00,1.14161,1.14161,1.14106,1.14146,15000000.0
2008-01-29 09:08:00,1.14147,1.14195,1.14147,1.14157,10000000.0
2008-01-29 09:09:00,1.14143,1.14172,1.14143,1.14166,21800000.0
2008-01-29 09:10:00,1.14175,1.14186,1.14158,1.14162,17000000.0
2008-01-29 09:11:00,1.14151,1.14185,1.14151,1.14156,20800000.0
2008-01-29 09:12:00,1.14181,1.14201,1.14155,1.14201,20400000.0
2008-01-29 09:13:00,1.14227,1.14232,1.14155,1.14185,19200000.0
2008-01-29 09:14:00,1.14202,1.14212,1.1418,1.14205,8400000.0
2008-01-29 09:15:00,1.14219,1.14219,1.14173,1.14195,15000000.0
2008-01-29 09:16:00,1.14191,1.14202,1.1415,1.14202,21200000.0
2008-01-29 09:17:00,1.14179,1.14211,1.14177,1.14188,19400000.0
2008-01-29 09:18:00,1.14179,1.14239,1.1417,1.14189,18200000.0
2008-01-29 09:19:00,1.14182,1.14182,1.14158,1.1417,8200000.0
2008-01-29 09:20:00,1.14176,1.14192,1.14154,1.14168,14800000.0
2008-01-29 09:21:00,1.14202,1.14213,1.14151,1.1419,13800000.0
2008-01-29 09:22:00,1.14168,1.14201,1.14162,1.14178,22200000.0
2008-01-29 09:23:00,1.14167,1.14213,1.14164,1.14177,19600000.0
2008-01-29 09:24:00,1.14186,1.14222,1.14186,1.14222,9200000.0
2008-01-29 09:25:00,1.14188,1.14207,1.14176,1.14205,16400000.0
2008-01-29 09:26:00,1.14195,1.14239,1.14195,1.14217,23400000.0
2008-01-29 09:27:00,1.14194,1.14262,1.14194,1.14216,15200000.0
2008-01-29 09:28:00,1.14213,1.14213,1.14152,1.14177,8800000.0
2008-01-29 09:29:00,1.14193,1.14197,1.14165,1.14197,11000000.0
2008-01-29 09:30:00,1.14182,1.14189,1.14179,1.14189,22000000.0
2008-01-29 09:31:00,1.14194,1.14194,1.14158,1.14163,25800000.0
2008-01-29 09:32:00,1.14174,1.14244,1.14174,1.14232,19400000.0
2008-01-29 09:33:00,1.14216,1.14235,1.14213,1.1423,18200000.0
2008-01-29 09:34:00,1.14234,1.14249,1.14205,1.14249,12800000.0
2008-01-29 09:35:00,1.14214,1.14235,1.14212,1.14235,7200000.0
2008-01-29 09:36:00,1.14249,1.14305,1.14188,1.14281,89800000.0
2008-01-29 09:37:00,1.14273,1.14275,1.14223,1.14242,14200000.0
2008-01-29 09:38:00,1.14227,1.14227,1.14165,1.14165,10600000.0
2008-01-29 09:39:00,1.14175,1.14199,1.1417,1.1417,4800000.0
2008-01-29 09:40:00,1.14199,1.14212,1.14187,1.14206,19400000.0
2008-01-29 09:41:00,1.14206,1.1423,1.14194,1.14212,13600000.0
2008-01-29 09:42:00,1.14237,1.14237,1.14191,1.14218,16400000.0
2008-01-29 09:43:00,1.14198,1.14234,1.14198,1.14214,23600000.0
2008-01-29 09:44:00,1.14204,1.14241,1.14194,1.14194,15000000.0
2008-01-29 09:45:00,1.14225,1.14231,1.14204,1.14218,18400000.0
2008-01-29 09:46:00,1.1419,1.14242,1.1419,1.1419,17600000.0
2008-01-29 09:47:00,1.1417,1.14206,1.14151,1.14151,11000000.0
2008-01-29 09:48:00,1.143,1.143,1.1427,1.1428,22400000.0
2008-01-29 09:49:00,1.14163,1.14219,1.14135,1.14135,22400000.0
2008-01-29 09:50:00,1.14207,1.14212,1.14188,1.14207,17400000.0
2008-01-29 09:51:00,1.14184,1.14233,1.14182,1.14184,12200000.0
2008-01-29 09:52:00,1.14214,1.14223,1.14194,1.14194,21800000.0
2008-01-29 09:53:00,1.14212,1.14247,1.14193,1.14235,17000000.0
2008-01-29 09:54:00,1.14205,1.14215,1.14189,1.14203,19200000.0
2008-01-29 09:55:00,1.14231,1.14231,1.14165,1.14211,15000000.0
2008-01-29 09:56:00,1.14209,1.14247,1.1419,1.14239,23800000.0
2008-01-29 09:57:00,1.14192,1.14192,1.14147,1.14147,10400000.0
2008-01-29 09:58:00,1.1415,1.14171,1.14136,1.14168,20600000.0
2008-01-29 09:59:00,1.14161,1.14185,1.14149,1.14185,11600000.0
2008-01-29 10:00:00,1.14215,1.14232,1.14202,1.14232,8000000.0
2008-01-29 10:01:00,1.14217,1.14255,1.14216,1.14228,21600000.0
2008-01-29 10:02:00,1.14231,1.14231,1.14194,1.14194,13600000.0
2008-01-29 10:03:00,1.14136,1.14237,1.14136,1.14218,12200000.0
2008-01-29 10:04:00,1.14248,1.14274,1.14223,1.14223,14600000.0
2008-01-29 10:05:00,1.14188,1.14227,1.14188,1.14206,60000000.0
2008-01-29 10:06:00,1.14231,1.14279,1.14223,1.14239,11600000.0
2008-01-29 10:07:00,1.14222,1.14275,1.14222,1.14256,23200000.0
2008-01-29 10:08:00,1.14266,1.1427,1.14217,1.14222,26600000.0
2008-01-29 10:09:00,1.14217,1.14275,1.14217,1.1423,15200000.0
2008-01-29 10:10:00,1.14214,1.14249,1.14214,1.1423,35600000.0
2008-01-29 10:11:00,1.14238,1.14281,1.142,1.14248,17600000.0
2008-01-29 10:12:00,1.14252,1.14252,1.14183,1.14183,65600000.0
2008-01-29 10:13:00,1.14192,1.14192,1.14147,1.14181,10400000.0
2008-01-29 10:14:00,1.14152,1.14187,1.14145,1.14187,10800000.0
2008-01-29 10:15:00,1.14193,1.14193,1.14138,1.14189,18600000.0
2008-01-29 10:16:00,1.14173,1.142,1.14157,1.14157,5200000.0
2008-01-29 10:17:00,1.14155,1.14178,1.14134,1.14134,17200000.0
2008-01-29 10:18:00,1.14184,1.14188,1.14123,1.14157,23800000.0
2008-01-29 10:19:00,1.14173,1.14197,1.14158,1.14181,23000000.0
2008-01-29 10:20:00,1.14162,1.14201,1.14162,1.14179,26000000.0
2008-01-29 10:21:00,1.14174,1.14193,1.14149,1.1417,11800000.0
2008-01-29 10:22:00,1.14149,1.1417,1.14149,1.14153,10600000.0
2008-01-29 10:23:00,1.14154,1.14197,1.14154,1.14183,68600000.0
2008-01-29 10:24:00,1.14207,1.14262,1.14206,1.14229,27600000.0
2008-01-29 10:25:00,1.14254,1.14318,1.14254,1.14289,26200000.0
2008-01-29 10:26:00,1.14293,1.14302,1.14257,1.14264,9600000.0
2008-01-29 10:27:00,1.14255,1.14296,1.14253,1.14296,6800000.0
2008-01-29 10:28:00,1.14325,1.14338,1.14259,1.14302,24000000.0
2008-01-29 10:29:00,1.14294,1.14309,1.14226,1.14309,15800000.0
2008-01-29 10:30:00,1.14296,1.14303,1.14226,1.14239,8600000.0
2008-01-29 10:31:00,1.14238,1.14307,1.14238,1.14307,19800000.0
2008-01-29 10:32:00,1.14278,1.14301,1.14274,1.14296,14200000.0
2008-01-29 10:33:00,1.14308,1.14308,1.14248,1.1426,26200000.0
2008-01-29 10:34:00,1.14232,1.1432,1.14207,1.14207,147800000.0
2008-01-29 10:35:00,1.14317,1.14317,1.14248,1.14248,10000000.0
2008-01-29 10:36:00,1.14297,1.14297,1.14221,1.14277,20000000.0
2008-01-29 10:37:00,1.1426,1.14305,1.14253,1.14253,10800000.0
2008-01-29 10:38:00,1.14247,1.14264,1.14213,1.14241,27800000.0
2008-01-29 10:39:00,1.1427,1.1428,1.14249,1.14264,21800000.0
2008-01-29 10:40:00,1.14265,1.14265,1.14209,1.14213,12200000.0
2008-01-29 10:41:00,1.14225,1.14261,1.1422,1.14221,12600000.0
2008-01-29 10:42:00,1.14247,1.14292,1.14243,1.14279,31200000.0
2008-01-29 10:43:00,1.14268,1.14283,1.14251,1.14283,16800000.0
2008-01-29 10:44:00,1.14283,1.14289,1.14255,1.14255,18200000.0
2008-01-29 10:45:00,1.14287,1.14297,1.14231,1.14231,12200000.0
2008-01-29 10:46:00,1.14206,1.14244,1.14204,1.1421,49400000.0
2008-01-29 10:47:00,1.14207,1.14223,1.14184,1.14221,9800000.0
2008-01-29 10:48:00,1.14307,1.14325,1.14265,1.14265,11400000.0
2008-01-29 10:49:00,1.1425,1.14299,1.14241,1.14261,17000000.0
2008-01-29 10:50:00,1.14298,1.14304,1.14275,1.14287,14000000.0
2008-01-29 10:51:00,1.14286,1.14324,1.14276,1.14281,16400000.0
2008-01-29 10:52:00,1.14289,1.1432,1.14264,1.14274,87000000.0
2008-01-29 10:53:00,1.14284,1.14314,1.1428,1.14285,12200000.0
2008-01-29 10:54:00,1.14305,1.14314,1.14279,1.14282,36000000.0
2008-01-29 10:55:00,1.14252,1.14252,1.14224,1.14224,9800000.0
2008-01-29 10:56:00,1.14254,1.14254,1.1419,1.142,10400000.0
2008-01-29 10:57:00,1.14206,1.14215,1.14172,1.14176,18000000.0
2008-01-29 10:58:00,1.14195,1.14195,1.14155,1.14182,19200000.0
2008-01-29 10:59:00,1.14173,1.14245,1.14173,1.14237,17600000.0
2008-01-29 11:00:00,1.14224,1.14272,1.14224,1.14237,16800000.0
2008-01-29 11:01:00,1.14244,1.14283,1.14244,1.14276,85600000.0
2008-01-29 11:02:00,1.14282,1.14295,1.14261,1.14271,68000000.0
2008-01-29 11:03:00,1.14318,1.14351,1.14307,1.14317,11600000.0
2008-01-29 11:04:00,1.14306,1.14312,1.14282,1.14296,14800000.0
2008-01-29 11:05:00,1.14315,1.14333,1.14303,1.1431,12800000.0
2008-01-29 11:06:00,1.14342,1.14345,1.14295,1.14313,15400000.0
2008-01-29 11:07:00,1.14302,1.14341,1.14284,1.14298,11600000.0
2008-01-29 11:08:00,1.14339,1.14358,1.14284,1.14315,15800000.0
2008-01-29 11:09:00,1.14299,1.14319,1.14266,1.14312,10000000.0
2008-01-29 11:10:00,1.14306,1.14306,1.14229,1.14269,20600000.0
2008-01-29 11:11:00,1.14303,1.14303,1.14264,1.14264,16400000.0
2008-01-29 11:12:00,1.14232,1.14258,1.14213,1.14225,21200000.0
2008-01-29 11:13:00,1.14195,1.1425,1.14195,1.14212,23400000.0
2008-01-29 11:14:00,1.14211,1.14248,1.14201,1.14218,6800000.0
2008-01-29 11:15:00,1.14217,1.14251,1.14206,1.14241,16600000.0
2008-01-29 11:16:00,1.1422,1.14272,1.14189,1.14234,17600000.0
2008-01-29 11:17:00,1.14225,1.1426,1.14216,1.14225,77000000.0
2008-01-29 11:18:00,1.14199,1.14233,1.14181,1.14181,12400000.0
2008-01-29 11:19:00,1.14213,1.14214,1.14186,1.14209,20200000.0
2008-01-29 11:20:00,1.14172,1.14179,1.14155,1.14163,6800000.0
2008-01-29 11:21:00,1.14152,1.14178,1.14142,1.1415,16800000.0
2008-01-29 11:22:00,1.14144,1.1416,1.14092,1.14159,9400000.0
2008-01-29 11:23:00,1.14179,1.14232,1.14176,1.14176,21400000.0
2008-01-29 11:24:00,1.14231,1.14231,1.14188,1.14192,36400000.0
2008-01-29 11:25:00,1.14205,1.14205,1.14147,1.14149,28200000.0
2008-01-29 11:26:00,1.14193,1.14248,1.14193,1.14215,13200000.0
2008-01-29 11:27:00,1.14212,1.1424,1.14181,1.14183,22600000.0
2008-01-29 11:28:00,1.14194,1.14194,1.14144,1.14155,21800000.0
2008-01-29 11:29:00,1.14142,1.1419,1.14136,1.14142,17000000.0
2008-01-29 11:30:00,1.14132,1.1414,1.14108,1.14108,19200000.0
2008-01-29 11:31:00,1.14138,1.1415,1.1412,1.14138,6200000.0
2008-01-29 11:32:00,1.14147,1.14199,1.14142,1.14158,24000000.0
2008-01-29 11:33:00,1.14161,1.14204,1.14157,1.1419,28800000.0
2008-01-29 11:34:00,1.1405,1.1409,1.1405,1.1407,11600000.0
2008-01-29 11:35:00,1.1414,1.1414,1.1412,1.1412,11600000.0
2008-01-29 11:36:00,1.14128,1.14128,1.14105,1.14128,9600000.0
2008-01-29 11:37:00,1.14146,1.14204,1.14122,1.14147,18800000.0
2008-01-29 11:38:00,1.14148,1.14166,1.14144,1.14154,13200000.0
2008-01-29 11:39:00,1.1407,1.1409,1.1407,1.1407,9400000.0
2008-01-29 11:40:00,1.14155,1.14155,1.14088,1.14125,9400000.0
2008-01-29 11:41:00,1.14104,1.14125,1.1408,1.14099,11600000.0
2008-01-29 11:42:00,1.14098,1.14167,1.1409,1.14094,19600000.0
2008-01-29 11:43:00,1.14085,1.14106,1.14077,1.14101,14600000.0
2008-01-29 11:44:00,1.14097,1.14118,1.14086,1.14097,10600000.0
2008-01-29 11:45:00,1.141,1.14129,1.1405,1.14129,11400000.0
2008-01-29 11:46:00,1.14083,1.14112,1.14052,1.14062,13800000.0
2008-01-29 11:47:00,1.14019,1.14086,1.14018,1.14086,13600000.0
2008-01-29 11:48:00,1.14045,1.14105,1.1404,1.1408,23800000.0
2008-01-29 11:49:00,1.14096,1.14142,1.14075,1.14095,68000000.0
2008-01-29 11:50:00,1.14104,1.14141,1.14083,1.14141,7600000.0
2008-01-29 11:51:00,1.1413,1.1413,1.14101,1.14115,76200000.0
2008-01-29 11:52:00,1.14114,1.14141,1.1411,1.14141,93800000.0
2008-01-29 11:53:00,1.14151,1.14151,1.1409,1.1409,26800000.0
2008-01-29 11:54:00,1.14132,1.14138,1.14087,1.14104,22200000.0
2008-01-29 11:55:00,1.14152,1.14152,1.14081,1.14081,6800000.0
2008-01-29 11:56:00,1.14081,1.14095,1.14055,1.14067,125400000.0
2008-01-29 11:57:00,1.14078,1.14093,1.14048,1.14066,94400000.0
2008-01-29 11:58:00,1.14069,1.14103,1.14057,1.14064,15400000.0
2008-01-29 11:59:00,1.14098,1.14129,1.14078,1.14093,112600000.0
2008-01-29 12:00:00,1.14082,1.14094,1.14076,1.14076,15800000.0
2008-01-29 12:01:00,1.14136,1.14137,1.14113,1.14124,32400000.0
2008-01-29 12:02:00,1.14146,1.14151,1.14109,1.14113,10600000.0
2008-01-29 12:03:00,1.14083,1.14162,1.14081,1.14081,21200000.0
2008-01-29 12:04:00,1.14102,1.14102,1.14067,1.14067,6800000.0
2008-01-29 12:05:00,1.14095,1.1412,1.14055,1.14107,17600000.0
2008-01-29 12:06:00,1.1407,1.14134,1.14067,1.14114,13200000.0
2008-01-29 12:07:00,1.14106,1.14106,1.14096,1.14096,4200000.0
2008-01-29 12:08:00,1.14059,1.14103,1.14044,1.14098,19000000.0
2008-01-29 12:09:00,1.14099,1.14116,1.14038,1.14116,21200000.0
2008-01-29 12:10:00,1.14102,1.14102,1.14069,1.14073,57600000.0
2008-01-29 12:11:00,1.14061,1.14115,1.14061,1.14109,10000000.0
2008-01-29 12:12:00,1.14116,1.14116,1.14057,1.14057,17000000.0
2008-01-29 12:13:00,1.14102,1.14103,1.1407,1.1407,19000000.0
2008-01-29 12:14:00,1.14084,1.14084,1.14047,1.14054,5000000.0
2008-01-29 12:15:00,1.14085,1.14119,1.1407,1.14098,100000000.0
2008-01-29 12:16:00,1.14083,1.14084,1.14083,1.14084,3200000.0
2008-01-29 12:17:00,1.14069,1.14114,1.14069,1.141,19800000.0
2008-01-29 12:18:00,1.14087,1.14116,1.14084,1.14116,15800000.0
2008-01-29 12:19:00,1.14047,1.14133,1.14047,1.14133,11600000.0
2008-01-29 12:20:00,1.14117,1.14127,1.14101,1.14107,10800000.0
2008-01-29 12:21:00,1.14098,1.14135,1.14094,1.141,25800000.0
2008-01-29 12:22:00,1.14076,1.14106,1.1407,1.14081,17800000.0
2008-01-29 12:23:00,1.14081,1.14117,1.14062,1.14089,12000000.0
2008-01-29 12:24:00,1.14053,1.14074,1.14041,1.14058,10600000.0
2008-01-29 12:25:00,1.14079,1.14079,1.14022,1.14042,17800000.0
2008-01-29 12:26:00,1.14075,1.14099,1.14058,1.1408,112000000.0
2008-01-29 12:27:00,1.14044,1.14099,1.14044,1.14085,11200000.0
2008-01-29 12:28:00,1.1406,1.141,1.1406,1.1408,11200000.0
2008-01-29 12:29:00,1.14054,1.14054,1.14005,1.14023,11200000.0
2008-01-29 12:30:00,1.14065,1.14065,1.14017,1.14053,6800000.0
2008-01-29 12:31:00,1.14018,1.14045,1.14018,1.14035,9800000.0
2008-01-29 12:32:00,1.14015,1.14053,1.14015,1.14036,19600000.0
2008-01-29 12:33:00,1.1403,1.14065,1.14025,1.14039,11600000.0
2008-01-29 12:34:00,1.1413,1.1419,1.1412,1.1416,9200000.0
2008-01-29 12:35:00,1.1405,1.14066,1.14015,1.14015,9200000.0
2008-01-29 12:36:00,1.13972,1.14043,1.13972,1.14043,24800000.0
2008-01-29 12:37:00,1.14033,1.14075,1.14019,1.14028,14000000.0
2008-01-29 12:38:00,1.14013,1.14056,1.14005,1.14048,15200000.0
2008-01-29 12:39:00,1.14078,1.14087,1.14029,1.14033,20200000.0
2008-01-29 12:40:00,1.14045,1.14056,1.14026,1.14026,11200000.0
2008-01-29 12:41:00,1.14029,1.14068,1.14029,1.14035,23800000.0
2008-01-29 12:42:00,1.1408,1.14111,1.14064,1.14095,13000000.0
2008-01-29 12:43:00,1.14101,1.14159,1.14064,1.14064,20200000.0
2008-01-29 12:44:00,1.1407,1.14107,1.14063,1.14063,19800000.0
2008-01-29 12:45:00,1.14121,1.14121,1.14067,1.14117,11600000.0
2008-01-29 12:46:00,1.141,1.14105,1.14075,1.14075,82000000.0
2008-01-29 12:47:00,1.14093,1.14142,1.14063,1.14087,18400000.0
2008-01-29 12:48:00,1.14114,1.14142,1.14091,1.14142,11000000.0
2008-01-29 12:49:00,1.14107,1.14129,1.14087,1.14129,17200000.0
2008-01-29 12:50:00,1.14087,1.14094,1.14072,1.14079,7000000.0
2008-01-29 12:51:00,1.14068,1.14081,1.1405,1.14068,22600000.0
2008-01-29 12:52:00,1.14071,1.14096,1.14071,1.14092,19400000.0
2008-01-29 12:53:00,1.14078,1.14124,1.14078,1.14097,8400000.0
2008-01-29 12:54:00,1.1409,1.14125,1.14075,1.14092,12200000.0
2008-01-29 12:55:00,1.1409,1.14118,1.14085,1.14104,9600000.0
2008-01-29 12:56:00,1.14073,1.14095,1.14053,1.14072,15400000.0
2008-01-29 12:57:00,1.14083,1.14122,1.14066,1.14066,18800000.0
2008-01-29 12:58:00,1.14031,1.14103,1.14031,1.14087,19000000.0
2008-01-29 12:59:00,1.14096,1.14119,1.14077,1.14077,33400000.0
2008-01-29 13:00:00,1.14074,1.14126,1.14073,1.14103,19200000.0
2008-01-29 13:01:00,1.14116,1.14116,1.14095,1.14105,5200000.0
2008-01-29 13:02:00,1.14116,1.14146,1.14109,1.14121,24400000.0
2008-01-29 13:03:00,1.14111,1.14134,1.14097,1.14097,23400000.0
2008-01-29 13:04:00,1.14115,1.1415,1.14091,1.1415,10000000.0
2008-01-29 13:05:00,1.14112,1.14132,1.14102,1.14124,12800000.0
2008-01-29 13:06:00,1.14102,1.14131,1.141,1.14112,17600000.0
2008-01-29 13:07:00,1.1405,1.1412,1.1404,1.1406,3200000.0
2008-01-29 13:08:00,1.14107,1.14128,1.14107,1.14128,3200000.0
2008-01-29 13:09:00,1.14095,1.14129,1.14088,1.14108,24600000.0
2008-01-29 13:10:00,1.1414,1.1414,1.14113,1.14129,4800000.0
2008-01-29 13:11:00,1.14124,1.14141,1.14103,1.14141,22400000.0
2008-01-29 13:12:00,1.14112,1.14138,1.14088,1.14138,10200000.0
2008-01-29 13:13:00,1.14122,1.14125,1.14094,1.14094,16600000.0
2008-01-29 13:14:00,1.14109,1.14111,1.14081,1.14081,6600000.0
2008-01-29 13:15:00,1.14088,1.14109,1.1408,1.1408,18600000.0
2008-01-29 13:16:00,1.14109,1.14133,1.14077,1.14102,17000000.0
2008-01-29 13:17:00,1.1412,1.1412,1.14065,1.14065,10200000.0
2008-01-29 13:18:00,1.14095,1.14099,1.14036,1.14064,80200000.0
2008-01-29 13:19:00,1.14123,1.14123,1.14083,1.14102,17200000.0
2008-01-29 13:20:00,1.14094,1.14126,1.14094,1.14117,17600000.0
2008-01-29 13:21:00,1.14099,1.14133,1.14099,1.14104,10800000.0
2008-01-29 13:22:00,1.14121,1.14144,1.14087,1.14101,9800000.0
2008-01-29 13:23:00,1.14068,1.14068,1.14031,1.14031,21400000.0
2008-01-29 13:24:00,1.14045,1.14073,1.14015,1.1404,28400000.0
2008-01-29 13:25:00,1.14069,1.14084,1.14045,1.14084,11600000.0
2008-01-29 13:26:00,1.14086,1.14086,1.14008,1.14029,12600000.0
2008-01-29 13:27:00,1.14034,1.14069,1.14034,1.14066,10800000.0
2008-01-29 13:28:00,1.14048,1.14048,1.14013,1.14013,4200000.0
2008-01-29 13:29:00,1.14007,1.14052,1.13988,1.14013,11000000.0
2008-01-29 13:30:00,1.14037,1.1405,1.13992,1.1402,20400000.0
2008-01-29 13:31:00,1.14065,1.1407,1.14016,1.14031,25400000.0
2008-01-29 13:32:00,1.13996,1.14044,1.13996,1.1403,29600000.0
2008-01-29 13:33:00,1.14052,1.14084,1.14043,1.14084,13400000.0
2008-01-29 13:34:00,1.141,1.14126,1.14089,1.14123,17600000.0
2008-01-29 13:35:00,1.14065,1.14127,1.14065,1.14127,8200000.0
2008-01-29 13:36:00,1.14144,1.14164,1.14081,1.14115,30600000.0
2008-01-29 13:37:00,1.14125,1.14134,1.141,1.14113,21800000.0
2008-01-29 13:38:00,1.14118,1.14152,1.14115,1.14124,21400000.0
2008-01-29 13:39:00,1.1415,1.1415,1.14111,1.14111,37200000.0
2008-01-29 13:40:00,1.14148,1.14181,1.14104,1.14181,63200000.0
2008-01-29 13:41:00,1.14138,1.14167,1.14106,1.14111,18600000.0
2008-01-29 13:42:00,1.14066,1.14154,1.14066,1.14107,16200000.0
2008-01-29 13:43:00,1.14109,1.14154,1.14097,1.14119,16400000.0
2008-01-29 13:44:00,1.14109,1.14109,1.14049,1.1407,11600000.0
2008-01-29 13:45:00,1.1406,1.14061,1.14037,1.14038,25200000.0
2008-01-29 13:46:00,1.1406,1.14072,1.14009,1.14056,17200000.0
2008-01-29 13:47:00,1.14047,1.14093,1.14047,1.14093,16000000.0
2008-01-29 13:48:00,1.14052,1.14059,1.13997,1.14059,10000000.0
2008-01-29 13:49:00,1.14065,1.14071,1.14054,1.14054,13200000.0
2008-01-29 13:50:00,1.14068,1.14073,1.14034,1.14046,21000000.0
2008-01-29 13:51:00,1.1408,1.1408,1.14053,1.14057,19000000.0
2008-01-29 13:52:00,1.14038,1.14064,1.1401,1.14064,12200000.0
2008-01-29 13:53:00,1.14049,1.14088,1.14029,1.14031,9000000.0
2008-01-29 13:54:00,1.1404,1.14052,1.14027,1.14027,9400000.0
2008-01-29 13:55:00,1.14036,1.14111,1.14036,1.14089,15800000.0
2008-01-29 13:56:00,1.14078,1.14078,1.14077,1.14077,3200000.0
2008-01-29 13:57:00,1.14086,1.14115,1.14069,1.14086,23200000.0
2008-01-29 13:58:00,1.14093,1.14139,1.14056,1.14088,13400000.0
2008-01-29 13:59:00,1.14098,1.14105,1.14057,1.14075,23600000.0
2008-01-29 14:00:00,1.14086,1.14091,1.14051,1.14066,15600000.0
2008-01-29 14:01:00,1.14101,1.14101,1.14051,1.14084,16800000.0
2008-01-29 14:02:00,1.14055,1.14094,1.14055,1.14079,7600000.0
2008-01-29 14:03:00,1.14079,1.14107,1.14076,1.14085,12600000.0
2008-01-29 14:04:00,1.14055,1.14067,1.14023,1.14023,25600000.0
2008-01-29 14:05:00,1.14043,1.1405,1.14012,1.14041,22000000.0
2008-01-29 14:06:00,1.14063,1.14063,1.14012,1.1403,18000000.0
2008-01-29 14:07:00,1.14023,1.14044,1.14023,1.14044,11200000.0
2008-01-29 14:08:00,1.14031,1.14031,1.14018,1.14018,2600000.0
2008-01-29 14:09:00,1.14048,1.14062,1.14008,1.14028,17400000.0
2008-01-29 14:10:00,1.14067,1.14067,1.13993,1.14034,12400000.0
2008-01-29 14:11:00,1.14027,1.14059,1.14023,1.14031,21600000.0
2008-01-29 14:12:00,1.14023,1.14075,1.14023,1.14036,11200000.0
2008-01-29 14:13:00,1.1401,1.14041,1.1401,1.14025,21400000.0
2008-01-29 14:14:00,1.1403,1.14074,1.13988,1.1401,11200000.0
2008-01-29 14:15:00,1.14024,1.14084,1.14024,1.14084,15800000.0
2008-01-29 14:16:00,1.14007,1.14051,1.14003,1.14033,16400000.0
2008-01-29 14:17:00,1.14045,1.1407,1.14022,1.14039,26200000.0
2008-01-29 14:18:00,1.1403,1.1404,1.14011,1.14019,17000000.0
2008-01-29 14:19:00,1.14041,1.14041,1.14012,1.14038,8200000.0
2008-01-29 14:20:00,1.14005,1.14037,1.13966,1.14037,14600000.0
2008-01-29 14:21:00,1.14036,1.14062,1.14012,1.14041,13600000.0
2008-01-29 14:22:00,1.14064,1.14064,1.14024,1.14038,22400000.0
2008-01-29 14:23:00,1.14057,1.14057,1.14027,1.14039,17000000.0
2008-01-29 14:24:00,1.1402,1.14026,1.14011,1.14015,24200000.0
2008-01-29 14:25:00,1.14016,1.14049,1.14005,1.14007,11800000.0
2008-01-29 14:26:00,1.1402,1.14031,1.14009,1.14031,10600000.0
2008-01-29 14:27:00,1.14065,1.14065,1.13986,1.14013,23000000.0
2008-01-29 14:28:00,1.13992,1.14026,1.13965,1.13965,15000000.0
2008-01-29 14:29:00,1.13991,1.14,1.13945,1.13971,22200000.0
2008-01-29 14:30:00,1.13948,1.14012,1.13941,1.14012,20800000.0
2008-01-29 14:31:00,1.13984,1.13999,1.13971,1.13987,88000000.0
2008-01-29 14:32:00,1.13989,1.14008,1.13969,1.13981,10800000.0
2008-01-29 14:33:00,1.14001,1.14022,1.13963,1.14022,20200000.0
2008-01-29 14:34:00,1.13992,1.14057,1.13992,1.14031,21200000.0
2008-01-29 14:35:00,1.1405,1.1405,1.14024,1.14043,17000000.0
2008-01-29 14:36:00,1.14002,1.14002,1.13993,1.13993,4000000.0
2008-01-29 14:37:00,1.14057,1.14057,1.14013,1.14028,10600000.0
2008-01-29 14:38:00,1.14018,1.14057,1.14006,1.14006,8800000.0
2008-01-29 14:39:00,1.13999,1.14017,1.13997,1.13997,7600000.0
2008-01-29 14:40:00,1.14005,1.14011,1.13979,1.13991,17200000.0
2008-01-29 14:41:00,1.14002,1.14022,1.13966,1.13992,24200000.0
2008-01-29 14:42:00,1.13999,1.14048,1.13994,1.14048,16000000.0
2008-01-29 14:43:00,1.14038,1.14038,1.14002,1.14002,8400000.0
2008-01-29 14:44:00,1.14018,1.14057,1.13994,1.13994,12800000.0
2008-01-29 14:45:00,1.14039,1.14039,1.14017,1.1402,8400000.0
2008-01-29 14:46:00,1.14005,1.14014,1.1398,1.14003,27400000.0
2008-01-29 14:47:00,1.13997,1.14007,1.13995,1.13997,34200000.0
2008-01-29 14:48:00,1.13998,1.14017,1.13997,1.13997,6800000.0
2008-01-29 14:49:00,1.14047,1.14047,1.13986,1.14028,12800000.0
2008-01-29 14:50:00,1.13983,1.14021,1.13981,1.13981,10000000.0
2008-01-29 14:51:00,1.13978,1.1405,1.13965,1.13977,73000000.0
2008-01-29 14:52:00,1.13953,1.14009,1.13953,1.13973,10000000.0
2008-01-29 14:53:00,1.13986,1.13994,1.13932,1.13932,19400000.0
2008-01-29 14:54:00,1.13948,1.13959,1.13907,1.13943,20800000.0
2008-01-29 14:55:00,1.13909,1.13952,1.13878,1.13921,15600000.0
2008-01-29 14:56:00,1.13946,1.13985,1.13943,1.13956,8000000.0
2008-01-29 14:57:00,1.13953,1.13988,1.1391,1.13931,19200000.0
2008-01-29 14:58:00,1.13901,1.13953,1.13893,1.13947,19600000.0
2008-01-29 14:59:00,1.13904,1.1391,1.13887,1.139,17000000.0
2008-01-29 15:00:00,1.13898,1.13935,1.13898,1.13921,7200000.0
2008-01-29 15:01:00,1.13905,1.13913,1.13881,1.13897,18600000.0
2008-01-29 15:02:00,1.13919,1.13955,1.13912,1.13927,9800000.0
2008-01-29 15:03:00,1.13937,1.13937,1.13864,1.13904,8800000.0
2008-01-29 15:04:00,1.13888,1.13928,1.13888,1.13916,26000000.0
2008-01-29 15:05:00,1.13956,1.13981,1.13956,1.13967,17400000.0
2008-01-29 15:06:00,1.13975,1.13975,1.13916,1.13975,82800000.0
2008-01-29 15:07:00,1.13982,1.13982,1.13946,1.13946,28200000.0
2008-01-29 15:08:00,1.13908,1.13976,1.13908,1.13944,13200000.0
2008-01-29 15:09:00,1.13912,1.13961,1.13899,1.13944,11800000.0
2008-01-29 15:10:00,1.13944,1.13974,1.13944,1.13973,8800000.0
2008-01-29 15:11:00,1.13923,1.1397,1.13885,1.1397,14200000.0
2008-01-29 15:12:00,1.13966,1.13978,1.13927,1.13943,8200000.0
2008-01-29 15:13:00,1.1399,1.1399,1.13947,1.13962,9000000.0
2008-01-29 15:14:00,1.13955,1.13997,1.13955,1.13966,22200000.0
2008-01-29 15:15:00,1.13972,1.14034,1.13972,1.14013,12200000.0
2008-01-29 15:16:00,1.1399,1.14026,1.1399,1.14024,11600000.0
2008-01-29 15:17:00,1.14033,1.14045,1.13997,1.14045,15600000.0
2008-01-29 15:18:00,1.14022,1.14054,1.13965,1.14054,17400000.0
2008-01-29 15:19:00,1.14077,1.14105,1.14038,1.14105,14000000.0
2008-01-29 15:20:00,1.14095,1.14095,1.1405,1.14065,5200000.0
2008-01-29 15:21:00,1.14064,1.14076,1.14024,1.1405,18000000.0
2008-01-29 15:22:00,1.14055,1.14072,1.14014,1.14025,8200000.0
2008-01-29 15:23:00,1.14047,1.14057,1.1398,1.1398,13600000.0
2008-01-29 15:24:00,1.1415,1.1416,1.1414,1.1414,14600000.0
2008-01-29 15:25:00,1.13971,1.13981,1.13934,1.13936,14600000.0
2008-01-29 15:26:00,1.13951,1.14016,1.13946,1.14016,14400000.0
2008-01-29 15:27:00,1.13992,1.14025,1.13977,1.14007,114800000.0
2008-01-29 15:28:00,1.13991,1.13991,1.13946,1.13946,10000000.0
2008-01-29 15:29:00,1.13958,1.13988,1.13943,1.1395,17000000.0
2008-01-29 15:30:00,1.13945,1.14016,1.13945,1.13962,21000000.0
2008-01-29 15:31:00,1.13901,1.13944,1.13901,1.13944,19800000.0
2008-01-29 15:32:00,1.1397,1.13998,1.13927,1.13998,13000000.0
2008-01-29 15:33:00,1.13921,1.13977,1.13915,1.13977,19200000.0
2008-01-29 15:34:00,1.13972,1.13972,1.13902,1.13914,16400000.0
2008-01-29 15:35:00,1.13942,1.13975,1.1393,1.13964,21600000.0
2008-01-29 15:36:00,1.1393,1.13992,1.1393,1.13961,11600000.0
2008-01-29 15:37:00,1.13993,1.13993,1.13922,1.13957,20800000.0
2008-01-29 15:38:00,1.13923,1.13964,1.13878,1.13958,24200000.0
2008-01-29 15:39:00,1.13969,1.14009,1.13969,1.14,12400000.0
2008-01-29 15:40:00,1.14004,1.14007,1.13979,1.13979,19800000.0
2008-01-29 15:41:00,1.13963,1.13984,1.13963,1.13979,13000000.0
2008-01-29 15:42:00,1.1401,1.1401,1.13977,1.13986,16800000.0
2008-01-29 15:43:00,1.13975,1.1402,1.13963,1.13963,10200000.0
2008-01-29 15:44:00,1.13974,1.14055,1.13971,1.13975,29800000.0
2008-01-29 15:45:00,1.1395,1.13984,1.13933,1.13984,12200000.0
2008-01-29 15:46:00,1.13985,1.14017,1.13985,1.13997,9000000.0
2008-01-29 15:47:00,1.13985,1.1401,1.13951,1.13995,10800000.0
2008-01-29 15:48:00,1.13987,1.14022,1.13974,1.14022,19400000.0
2008-01-29 15:49:00,1.14053,1.14081,1.14024,1.14027,11000000.0
2008-01-29 15:50:00,1.14011,1.14043,1.13991,1.13999,12200000.0
2008-01-29 15:51:00,1.14004,1.14033,1.13996,1.14021,20800000.0
2008-01-29 15:52:00,1.14003,1.14056,1.14003,1.14056,9000000.0
2008-01-29 15:53:00,1.14022,1.14054,1.14011,1.14043,23200000.0
2008-01-29 15:54:00,1.14033,1.14055,1.14016,1.14016,9000000.0
2008-01-29 15:55:00,1.14027,1.14078,1.13998,1.14015,18200000.0
2008-01-29 15:56:00,1.14033,1.14058,1.14024,1.14026,8000000.0
2008-01-29 15:57:00,1.14075,1.14084,1.1403,1.14064,16200000.0
2008-01-29 15:58:00,1.14043,1.141,1.14043,1.14076,10400000.0
2008-01-29 15:59:00,1.14072,1.14108,1.14056,1.14073,26200000.0
2008-01-29 16:00:00,1.14047,1.14094,1.14047,1.14094,15800000.0
2008-01-29 16:01:00,1.14089,1.14107,1.14069,1.14069,21800000.0
2008-01-29 16:02:00,1.14046,1.14092,1.14015,1.14092,19600000.0
2008-01-29 16:03:00,1.14106,1.14106,1.14046,1.14049,14800000.0
2008-01-29 16:04:00,1.14032,1.14091,1.14026,1.14083,16600000.0
2008-01-29 16:05:00,1.14051,1.14131,1.14051,1.14118,10600000.0
2008-01-29 16:06:00,1.14097,1.14121,1.14081,1.14121,17000000.0
2008-01-29 16:07:00,1.14135,1.14139,1.14095,1.1411,12200000.0
2008-01-29 16:08:00,1.14145,1.1416,1.14108,1.1413,17000000.0
2008-01-29 16:09:00,1.14106,1.14168,1.14106,1.14153,26400000.0
2008-01-29 16:10:00,1.14134,1.14141,1.14086,1.14106,7400000.0
2008-01-29 16:11:00,1.14116,1.14149,1.14083,1.14083,19400000.0
2008-01-29 16:12:00,1.14123,1.14123,1.14042,1.14106,11000000.0
2008-01-29 16:13:00,1.14063,1.14114,1.14058,1.14058,13600000.0
2008-01-29 16:14:00,1.14084,1.14135,1.14084,1.14135,10000000.0
2008-01-29 16:15:00,1.14133,1.14133,1.14104,1.14124,22000000.0
2008-01-29 16:16:00,1.14099,1.14113,1.14073,1.14073,17800000.0
2008-01-29 16:17:00,1.14146,1.14151,1.14113,1.14122,17000000.0
2008-01-29 16:18:00,1.14133,1.1415,1.14117,1.1415,18200000.0
2008-01-29 16:19:00,1.14089,1.14153,1.14089,1.14151,14200000.0
2008-01-29 16:20:00,1.1402,1.1402,1.1397,1.1401,16200000.0
2008-01-29 16:21:00,1.14191,1.14191,1.14135,1.14157,16200000.0
2008-01-29 16:22:00,1.14152,1.14157,1.1412,1.1412,12400000.0
2008-01-29 16:23:00,1.14099,1.1415,1.14088,1.14144,8800000.0
2008-01-29 16:24:00,1.14073,1.1412,1.14066,1.1412,19600000.0
2008-01-29 16:25:00,1.14105,1.14111,1.14041,1.14045,17800000.0
2008-01-29 16:26:00,1.1405,1.14096,1.14031,1.14077,10000000.0
2008-01-29 16:27:00,1.14113,1.14116,1.14096,1.14098,15400000.0
2008-01-29 16:28:00,1.14113,1.14124,1.14086,1.14086,10200000.0
2008-01-29 16:29:00,1.14062,1.14122,1.14062,1.14085,12800000.0
2008-01-29 16:30:00,1.141,1.1414,1.14072,1.14074,21800000.0
2008-01-29 16:31:00,1.14036,1.14089,1.14036,1.14058,15000000.0
2008-01-29 16:32:00,1.1405,1.14058,1.14041,1.14058,12600000.0
2008-01-29 16:33:00,1.14017,1.14035,1.14003,1.14012,12000000.0
2008-01-29 16:34:00,1.14042,1.14042,1.1397,1.14025,23800000.0
2008-01-29 16:35:00,1.14034,1.14034,1.13997,1.14002,13800000.0
2008-01-29 16:36:00,1.14046,1.14068,1.14012,1.14059,23600000.0
2008-01-29 16:37:00,1.13993,1.14035,1.13989,1.14017,10800000.0
2008-01-29 16:38:00,1.14028,1.14076,1.14022,1.14065,15000000.0
2008-01-29 16:39:00,1.14046,1.14051,1.14024,1.14024,23800000.0
2008-01-29 16:40:00,1.14026,1.14079,1.13965,1.14079,15800000.0
2008-01-29 16:41:00,1.14049,1.14069,1.1404,1.14053,14400000.0
2008-01-29 16:42:00,1.14016,1.14056,1.14016,1.14042,9800000.0
2008-01-29 16:43:00,1.14053,1.14053,1.14015,1.14015,21800000.0
2008-01-29 16:44:00,1.14027,1.14064,1.14004,1.14019,14400000.0
2008-01-29 16:45:00,1.14007,1.14016,1.13985,1.14015,12400000.0
2008-01-29 16:46:00,1.14,1.14049,1.13981,1.14005,23400000.0
2008-01-29 16:47:00,1.13988,1.14018,1.13988,1.14001,19400000.0
2008-01-29 16:48:00,1.13969,1.14031,1.13925,1.13925,9800000.0
2008-01-29 16:49:00,1.13963,1.14008,1.13944,1.14002,15200000.0
2008-01-29 16:50:00,1.13977,1.14025,1.13977,1.14001,12800000.0
2008-01-29 16:51:00,1.14008,1.14023,1.13982,1.13982,24800000.0
2008-01-29 16:52:00,1.13992,1.14071,1.13957,1.14007,17000000.0
2008-01-29 16:53:00,1.13975,1.14012,1.13954,1.1399,16000000.0
2008-01-29 16:54:00,1.14016,1.14016,1.1397,1.13971,16800000.0
2008-01-29 16:55:00,1.13989,1.1399,1.13919,1.13919,22200000.0
2008-01-29 16:56:00,1.13964,1.13985,1.13936,1.13952,15400000.0
2008-01-29 16:57:00,1.13914,1.13938,1.13883,1.13923,26600000.0
2008-01-29 16:58:00,1.13945,1.13945,1.13882,1.13888,23600000.0
2008-01-29 16:59:00,1.13951,1.13963,1.13919,1.13963,24000000.0
2008-01-29 17:00:00,1.13933,1.14013,1.13933,1.13954,18600000.0
2008-01-29 17:01:00,1.13973,1.14007,1.13929,1.13968,9400000.0
2008-01-29 17:02:00,1.13934,1.13971,1.13927,1.13968,11600000.0
2008-01-29 17:03:00,1.13988,1.14037,1.13982,1.1403,11200000.0
2008-01-29 17:04:00,1.14057,1.1409,1.14014,1.14014,15400000.0
2008-01-29 17:05:00,1.14022,1.14022,1.13957,1.13961,19400000.0
2008-01-29 17:06:00,1.1398,1.14,1.13956,1.13974,16800000.0
2008-01-29 17:07:00,1.13968,1.13997,1.13946,1.13981,17400000.0
2008-01-29 17:08:00,1.13977,1.14049,1.13977,1.14049,16400000.0
2008-01-29 17:09:00,1.13972,1.13995,1.13949,1.13995,11600000.0
2008-01-29 17:10:00,1.13973,1.14026,1.13973,1.13973,18600000.0
2008-01-29 17:11:00,1.14018,1.14018,1.1394,1.1398,14000000.0
2008-01-29 17:12:00,1.13931,1.1397,1.13906,1.13956,15400000.0
2008-01-29 17:13:00,1.13996,1.14009,1.1398,1.1398,10200000.0
2008-01-29 17:14:00,1.13994,1.14003,1.13974,1.13977,10200000.0
2008-01-29 17:15:00,1.13985,1.14009,1.13966,1.14009,19400000.0
2008-01-29 17:16:00,1.13998,1.14036,1.13998,1.14036,9200000.0
2008-01-29 17:17:00,1.14069,1.14069,1.14004,1.14004,12600000.0
2008-01-29 17:18:00,1.13992,1.14033,1.13969,1.13969,15600000.0
2008-01-29 17:19:00,1.13982,1.1404,1.13982,1.14013,7400000.0
2008-01-29 17:20:00,1.13965,1.1401,1.13965,1.13966,17200000.0
2008-01-29 17:21:00,1.13986,1.14019,1.13967,1.1397,25800000.0
2008-01-29 17:22:00,1.13954,1.13995,1.13954,1.13991,24800000.0
2008-01-29 17:23:00,1.13977,1.13995,1.13943,1.13968,18400000.0
2008-01-29 17:24:00,1.13965,1.13967,1.13926,1.13944,11400000.0
2008-01-29 17:25:00,1.13983,1.14034,1.13967,1.13967,18600000.0
2008-01-29 17:26:00,1.13966,1.13968,1.13922,1.13922,21400000.0
2008-01-29 17:27:00,1.13932,1.13989,1.13932,1.13976,10400000.0
2008-01-29 17:28:00,1.13962,1.13973,1.13938,1.13962,21200000.0
2008-01-29 17:29:00,1.13982,1.13989,1.13972,1.13986,11000000.0
2008-01-29 17:30:00,1.13969,1.14021,1.13965,1.13966,14200000.0
2008-01-29 17:31:00,1.13969,1.14018,1.13965,1.13965,19600000.0
2008-01-29 17:32:00,1.13979,1.14061,1.1397,1.14061,12000000.0
2008-01-29 17:33:00,1.13996,1.14014,1.13957,1.13976,10800000.0
2008-01-29 17:34:00,1.13885,1.13933,1.13858,1.13883,15200000.0
2008-01-29 17:35:00,1.13877,1.13927,1.13867,1.13898,21800000.0
2008-01-29 17:36:00,1.13891,1.13914,1.13847,1.13847,11600000.0
2008-01-29 17:37:00,1.13857,1.13894,1.13835,1.1388,23200000.0
2008-01-29 17:38:00,1.13918,1.1393,1.13831,1.13831,15000000.0
2008-01-29 17:39:00,1.13875,1.13906,1.13849,1.13849,12200000.0
2008-01-29 17:40:00,1.13859,1.13918,1.13859,1.13905,15200000.0
2008-01-29 17:41:00,1.13878,1.13902,1.13845,1.13883,15600000.0
2008-01-29 17:42:00,1.13864,1.13912,1.13864,1.13885,15600000.0
2008-01-29 17:43:00,1.13901,1.13928,1.13844,1.13844,31200000.0
2008-01-29 17:44:00,1.13857,1.13857,1.13805,1.13843,12800000.0
2008-01-29 17:45:00,1.13839,1.13866,1.13785,1.13849,21400000.0
2008-01-29 17:46:00,1.1387,1.13893,1.13847,1.13862,9400000.0
2008-01-29 17:47:00,1.13834,1.13861,1.13834,1.13861,20600000.0
2008-01-29 17:48:00,1.13867,1.13867,1.13815,1.13815,20800000.0
2008-01-29 17:49:00,1.13825,1.13874,1.1381,1.1381,7400000.0
2008-01-29 17:50:00,1.13827,1.13849,1.13818,1.13834,17800000.0
2008-01-29 17:51:00,1.1383,1.13862,1.13805,1.13805,15000000.0
2008-01-29 17:52:00,1.1382,1.13853,1.13797,1.13826,28200000.0
2008-01-29 17:53:00,1.13823,1.13875,1.13791,1.1383,14200000.0
2008-01-29 17:54:00,1.13819,1.13832,1.13786,1.13796,24600000.0
2008-01-29 17:55:00,1.13787,1.13844,1.13787,1.13791,33000000.0
2008-01-29 17:56:00,1.13799,1.13821,1.13777,1.13777,8400000.0
2008-01-29 17:57:00,1.13798,1.13812,1.13734,1.13804,11200000.0
2008-01-29 17:58:00,1.13833,1.1384,1.1378,1.1378,27800000.0
2008-01-29 17:59:00,1.13816,1.13853,1.13792,1.13831,18600000.0
2008-01-29 18:00:00,1.1379,1.13801,1.13767,1.13786,20600000.0
2008-01-29 18:01:00,1.138,1.13832,1.13779,1.13832,28600000.0
2008-01-29 18:02:00,1.13836,1.13868,1.13799,1.13799,22200000.0
2008-01-29 18:03:00,1.13822,1.13828,1.13816,1.13825,19400000.0
2008-01-29 18:04:00,1.13795,1.13852,1.13795,1.13818,22400000.0
2008-01-29 18:05:00,1.13848,1.13863,1.13824,1.13832,12600000.0
2008-01-29 18:06:00,1.13843,1.13865,1.13796,1.13849,21800000.0
2008-01-29 18:07:00,1.13867,1.13867,1.13815,1.1385,23800000.0
2008-01-29 18:08:00,1.13863,1.1389,1.13863,1.13879,19400000.0
2008-01-29 18:09:00,1.13886,1.13886,1.13798,1.13798,20800000.0
2008-01-29 18:10:00,1.13863,1.13913,1.13856,1.13897,18200000.0
2008-01-29 18:11:00,1.13889,1.13927,1.13889,1.13927,11000000.0
2008-01-29 18:12:00,1.13924,1.13948,1.13889,1.1391,15800000.0
2008-01-29 18:13:00,1.13926,1.1396,1.13907,1.13945,28400000.0
2008-01-29 18:14:00,1.13939,1.13971,1.13935,1.13955,12800000.0
2008-01-29 18:15:00,1.13931,1.13954,1.13918,1.13918,13400000.0
2008-01-29 18:16:00,1.13978,1.13987,1.13959,1.13959,17600000.0
2008-01-29 18:17:00,1.13975,1.13996,1.13927,1.13931,18000000.0
2008-01-29 18:18:00,1.13945,1.1395,1.13889,1.13889,12000000.0
2008-01-29 18:19:00,1.1394,1.13982,1.13938,1.13938,19200000.0
2008-01-29 18:20:00,1.13972,1.13981,1.13949,1.13964,16200000.0
2008-01-29 18:21:00,1.13938,1.13938,1.13897,1.13907,20800000.0
2008-01-29 18:22:00,1.13905,1.13912,1.13888,1.13912,20000000.0
2008-01-29 18:23:00,1.13919,1.13981,1.13912,1.13933,10600000.0
2008-01-29 18:24:00,1.13924,1.13927,1.13908,1.13908,9200000.0
2008-01-29 18:25:00,1.13903,1.13965,1.13868,1.13965,12200000.0
2008-01-29 18:26:00,1.13915,1.13947,1.13915,1.13947,12600000.0
2008-01-29 18:27:00,1.13933,1.13933,1.13881,1.13883,14600000.0
2008-01-29 18:28:00,1.13938,1.13938,1.13865,1.13875,15800000.0
2008-01-29 18:29:00,1.13899,1.13899,1.13873,1.13882,6800000.0
2008-01-29 18:30:00,1.13901,1.13918,1.13851,1.13851,16400000.0
2008-01-29 18:31:00,1.13877,1.139,1.13843,1.13844,12000000.0
2008-01-29 18:32:00,1.13832,1.13875,1.13832,1.13875,16600000.0
2008-01-29 18:33:00,1.13898,1.13925,1.13894,1.13903,15000000.0
2008-01-29 18:34:00,1.13918,1.13958,1.13918,1.13949,14600000.0
2008-01-29 18:35:00,1.13955,1.13958,1.13903,1.13937,19600000.0
2008-01-29 18:36:00,1.1394,1.13983,1.1394,1.1397,14600000.0
2008-01-29 18:37:00,1.13946,1.13976,1.13943,1.13947,7600000.0
2008-01-29 18:38:00,1.13957,1.13977,1.13933,1.13975,17600000.0
2008-01-29 18:39:00,1.13935,1.13993,1.13935,1.13975,15200000.0
2008-01-29 18:40:00,1.13961,1.13975,1.13923,1.13975,17200000.0
2008-01-29 18:41:00,1.13989,1.14013,1.1398,1.13991,15800000.0
2008-01-29 18:42:00,1.1403,1.1403,1.13963,1.13982,10200000.0
2008-01-29 18:43:00,1.14021,1.14024,1.13992,1.14003,18600000.0
2008-01-29 18:44:00,1.141,1.1413,1.1409,1.1413,11000000.0
2008-01-29 18:45:00,1.14009,1.14009,1.13964,1.13975,11000000.0
2008-01-29 18:46:00,1.13989,1.14,1.13988,1.13992,16200000.0
2008-01-29 18:47:00,1.13972,1.13972,1.13934,1.13963,10000000.0
2008-01-29 18:48:00,1.13976,1.14019,1.13969,1.13996,19400000.0
2008-01-29 18:49:00,1.13956,1.13984,1.13956,1.13984,12000000.0
2008-01-29 18:50:00,1.13983,1.14034,1.13983,1.1402,16400000.0
2008-01-29 18:51:00,1.13994,1.14035,1.1398,1.14035,23800000.0
2008-01-29 18:52:00,1.14058,1.14076,1.14008,1.14073,18600000.0
2008-01-29 18:53:00,1.14114,1.14114,1.14076,1.14093,27000000.0
2008-01-29 18:54:00,1.1407,1.14107,1.14048,1.14061,25000000.0
2008-01-29 18:55:00,1.14089,1.14118,1.14065,1.1407,16200000.0
2008-01-29 18:56:00,1.14051,1.14094,1.14051,1.14051,9000000.0
2008-01-29 18:57:00,1.14106,1.14156,1.14099,1.14156,24200000.0
2008-01-29 18:58:00,1.14187,1.14207,1.14166,1.14168,11200000.0
2008-01-29 18:59:00,1.1419,1.1419,1.14157,1.14163,8800000.0
2008-01-29 19:00:00,1.14145,1.1416,1.14107,1.14113,26600000.0
2008-01-29 19:01:00,1.14103,1.1413,1.14076,1.14076,8200000.0
2008-01-29 19:02:00,1.1408,1.14104,1.14048,1.14048,10400000.0
2008-01-29 19:03:00,1.14046,1.14051,1.14004,1.14051,18000000.0
2008-01-29 19:04:00,1.1404,1.1404,1.13993,1.1404,16800000.0
2008-01-29 19:05:00,1.14009,1.14034,1.1398,1.14004,22000000.0
2008-01-29 19:06:00,1.13996,1.14017,1.13982,1.13982,13800000.0
2008-01-29 19:07:00,1.13971,1.13974,1.13944,1.13946,16200000.0
2008-01-29 19:08:00,1.13936,1.13991,1.13936,1.13963,26400000.0
2008-01-29 19:09:00,1.1399,1.13992,1.13976,1.13976,24800000.0
2008-01-29 19:10:00,1.14023,1.14023,1.13977,1.14002,21600000.0
2008-01-29 19:11:00,1.13988,1.14009,1.13966,1.13989,8400000.0
2008-01-29 19:12:00,1.14023,1.14036,1.14009,1.14009,19000000.0
2008-01-29 19:13:00,1.1417,1.1417,1.1415,1.1416,12800000.0
2008-01-29 19:14:00,1.13975,1.1402,1.13972,1.14005,12800000.0
2008-01-29 19:15:00,1.14038,1.14038,1.13966,1.13993,10000000.0
2008-01-29 19:16:00,1.14027,1.1404,1.13976,1.13976,17600000.0
2008-01-29 19:17:00,1.13995,1.14019,1.1397,1.14004,22200000.0
2008-01-29 19:18:00,1.13986,1.14002,1.13985,1.13991,10800000.0
2008-01-29 19:19:00,1.13998,1.14064,1.13987,1.14031,11400000.0
2008-01-29 19:20:00,1.14018,1.14038,1.13999,1.14011,16400000.0
2008-01-29 19:21:00,1.14014,1.14078,1.14014,1.14072,20000000.0
2008-01-29 19:22:00,1.14043,1.14086,1.14025,1.14025,19800000.0
2008-01-29 19:23:00,1.14034,1.14056,1.14027,1.14055,9400000.0
2008-01-29 19:24:00,1.14074,1.14091,1.1403,1.14091,8200000.0
2008-01-29 19:25:00,1.14068,1.14089,1.14043,1.14067,14400000.0
2008-01-29 19:26:00,1.14035,1.14035,1.14015,1.14027,13200000.0
2008-01-29 19:27:00,1.14075,1.14093,1.14064,1.14065,11200000.0
2008-01-29 19:28:00,1.14059,1.14108,1.14054,1.1409,12400000.0
2008-01-29 19:29:00,1.14092,1.14111,1.14058,1.14078,14400000.0
2008-01-29 19:30:00,1.1408,1.14106,1.14049,1.14049,18800000.0
2008-01-29 19:31:00,1.14049,1.141,1.14046,1.14046,19600000.0
2008-01-29 19:32:00,1.14037,1.14046,1.1401,1.14021,33600000.0
2008-01-29 19:33:00,1.14021,1.14021,1.14003,1.14019,11800000.0
2008-01-29 19:34:00,1.1403,1.14088,1.1401,1.1401,19600000.0
2008-01-29 19:35:00,1.14029,1.1403,1.13989,1.13989,24200000.0
2008-01-29 19:36:00,1.14009,1.14018,1.14008,1.14018,8400000.0
2008-01-29 19:37:00,1.14029,1.14038,1.1401,1.14013,11000000.0
2008-01-29 19:38:00,1.14027,1.14051,1.13992,1.14031,18400000.0
2008-01-29 19:39:00,1.14016,1.14036,1.13977,1.14021,13200000.0
2008-01-29 19:40:00,1.1403,1.1403,1.13992,1.14002,7400000.0
2008-01-29 19:41:00,1.14035,1.14046,1.14004,1.14009,14000000.0
2008-01-29 19:42:00,1.13977,1.14012,1.13977,1.1401,12000000.0
2008-01-29 19:43:00,1.14004,1.14055,1.14004,1.14055,12400000.0
2008-01-29 19:44:00,1.14037,1.14068,1.13962,1.14068,25200000.0
2008-01-29 19:45:00,1.14076,1.14105,1.14076,1.14091,18400000.0
2008-01-29 19:46:00,1.14087,1.1409,1.14069,1.1409,8200000.0
2008-01-29 19:47:00,1.14035,1.1407,1.14033,1.1404,24600000.0
2008-01-29 19:48:00,1.14065,1.14065,1.14033,1.14035,21400000.0
2008-01-29 19:49:00,1.14066,1.1408,1.14031,1.1408,15800000.0
2008-01-29 19:50:00,1.14069,1.14109,1.14069,1.14074,16400000.0
2008-01-29 19:51:00,1.14069,1.14069,1.14034,1.14069,17200000.0
2008-01-29 19:52:00,1.1402,1.1405,1.13998,1.14039,25000000.0
2008-01-29 19:53:00,1.1405,1.1405,1.14017,1.14047,14800000.0
2008-01-29 19:54:00,1.14061,1.14061,1.13997,1.14012,18000000.0
2008-01-29 19:55:00,1.14058,1.14072,1.14023,1.14053,16400000.0
2008-01-29 19:56:00,1.14058,1.14085,1.14054,1.14069,10400000.0
2008-01-29 19:57:00,1.14044,1.14073,1.14044,1.14062,8600000.0
2008-01-29 19:58:00,1.14057,1.14093,1.14054,1.14068,20200000.0
2008-01-29 19:59:00,1.14107,1.14107,1.14062,1.14067,16400000.0
2008-01-29 20:00:00,1.14038,1.14077,1.14023,1.14077,19000000.0
2008-01-29 20:01:00,1.14092,1.14092,1.14042,1.14074,5800000.0
2008-01-29 20:02:00,1.14097,1.14109,1.14051,1.14109,20200000.0
2008-01-29 20:03:00,1.14058,1.14106,1.14058,1.14099,19400000.0
2008-01-29 20:04:00,1.1406,1.14078,1.14021,1.14021,18400000.0
2008-01-29 20:05:00,1.14082,1.14084,1.14047,1.14047,15000000.0
2008-01-29 20:06:00,1.14063,1.14063,1.14058,1.14058,2000000.0
2008-01-29 20:07:00,1.1407,1.14116,1.14063,1.14063,17200000.0
2008-01-29 20:08:00,1.14088,1.14088,1.14088,1.14088,6400000.0
2008-01-29 20:09:00,1.14102,1.14108,1.14077,1.14085,11400000.0
2008-01-29 20:10:00,1.14094,1.14105,1.14079,1.14102,11800000.0
2008-01-29 20:11:00,1.14147,1.14174,1.14115,1.14174,19800000.0
2008-01-29 20:12:00,1.14137,1.14166,1.14137,1.1416,7800000.0
2008-01-29 20:13:00,1.14082,1.14137,1.14082,1.14137,7400000.0
2008-01-29 20:14:00,1.14128,1.14142,1.14108,1.14142,7400000.0
2008-01-29 20:15:00,1.14176,1.14198,1.1415,1.1415,10800000.0
2008-01-29 20:16:00,1.14157,1.14203,1.14157,1.14178,19600000.0
2008-01-29 20:17:00,1.14158,1.1421,1.14156,1.14194,20400000.0
2008-01-29 20:18:00,1.14187,1.14212,1.1418,1.1418,16600000.0
2008-01-29 20:19:00,1.14158,1.14216,1.14158,1.14216,4000000.0
2008-01-29 20:20:00,1.14194,1.1422,1.14164,1.14164,16400000.0
2008-01-29 20:21:00,1.14152,1.14189,1.14152,1.14166,7400000.0
2008-01-29 20:22:00,1.14175,1.14221,1.14175,1.14185,17800000.0
2008-01-29 20:23:00,1.14179,1.14213,1.14175,1.14175,9800000.0
2008-01-29 20:24:00,1.14191,1.14196,1.14162,1.14164,7400000.0
2008-01-29 20:25:00,1.1418,1.14219,1.14161,1.14217,12000000.0
2008-01-29 20:26:00,1.14163,1.14204,1.14163,1.14184,4200000.0
2008-01-29 20:27:00,1.14191,1.14267,1.14191,1.14267,12400000.0
2008-01-29 20:28:00,1.14238,1.14242,1.14224,1.14236,9200000.0
2008-01-29 20:29:00,1.14264,1.14265,1.14238,1.14247,13400000.0
2008-01-29 20:30:00,1.14244,1.14244,1.14184,1.14207,10800000.0
2008-01-29 20:31:00,1.14265,1.14265,1.14197,1.14231,16000000.0
2008-01-29 20:32:00,1.14216,1.14216,1.14183,1.14183,9200000.0
2008-01-29 20:33:00,1.14169,1.14194,1.14163,1.14163,9800000.0
2008-01-29 20:34:00,1.14179,1.14179,1.14128,1.14141,19800000.0
2008-01-29 20:35:00,1.14153,1.14171,1.14152,1.14158,13200000.0
2008-01-29 20:36:00,1.14178,1.14178,1.14113,1.14142,13000000.0
2008-01-29 20:37:00,1.14097,1.14143,1.14097,1.14139,10000000.0
2008-01-29 20:38:00,1.1415,1.14176,1.14142,1.14142,16400000.0
2008-01-29 20:39:00,1.14155,1.14199,1.14146,1.14178,25200000.0
2008-01-29 20:40:00,1.14181,1.14181,1.14159,1.14159,3600000.0
2008-01-29 20:41:00,1.14148,1.14157,1.14148,1.14157,6600000.0
2008-01-29 20:42:00,1.14148,1.14181,1.14148,1.14163,6400000.0
2008-01-29 20:43:00,1.14147,1.14188,1.14147,1.14179,14400000.0
2008-01-29 20:44:00,1.14199,1.14241,1.14184,1.14184,18800000.0
2008-01-29 20:45:00,1.14206,1.14206,1.14154,1.14172,10200000.0
2008-01-29 20:46:00,1.14188,1.14188,1.14174,1.14174,3200000.0
2008-01-29 20:47:00,1.14194,1.14207,1.14173,1.14186,9000000.0
2008-01-29 20:48:00,1.1419,1.1419,1.14154,1.14154,9800000.0
2008-01-29 20:49:00,1.14231,1.14232,1.14211,1.14232,16200000.0
2008-01-29 20:50:00,1.1416,1.1417,1.1415,1.1417,24400000.0
2008-01-29 20:51:00,1.14242,1.14242,1.14186,1.14193,24400000.0
2008-01-29 20:52:00,1.14184,1.14184,1.14147,1.14163,8200000.0
2008-01-29 20:53:00,1.14147,1.14199,1.14138,1.1418,14600000.0
2008-01-29 20:54:00,1.1417,1.1417,1.14111,1.14125,17600000.0
2008-01-29 20:55:00,1.14091,1.14145,1.14084,1.14126,15800000.0
2008-01-29 20:56:00,1.14144,1.14147,1.14091,1.14108,9800000.0
2008-01-29 20:57:00,1.14143,1.14162,1.14108,1.14126,8600000.0
2008-01-29 20:58:00,1.14131,1.1414,1.1408,1.1414,17200000.0
2008-01-29 20:59:00,1.14139,1.14139,1.14049,1.14077,23600000.0
2008-01-29 21:00:00,1.1413,1.14138,1.14118,1.14138,8800000.0
2008-01-29 21:01:00,1.14108,1.14145,1.14108,1.14145,20400000.0
2008-01-29 21:02:00,1.14149,1.14149,1.14103,1.14113,17000000.0
2008-01-29 21:03:00,1.14127,1.14185,1.14116,1.14116,17200000.0
2008-01-29 21:04:00,1.14138,1.14149,1.14085,1.14111,13200000.0
2008-01-29 21:05:00,1.14156,1.14185,1.14144,1.14185,19800000.0
2008-01-29 21:06:00,1.14162,1.1417,1.14113,1.14113,9800000.0
2008-01-29 21:07:00,1.14162,1.14182,1.14149,1.14149,22400000.0
2008-01-29 21:08:00,1.1417,1.14211,1.1417,1.14205,6200000.0
2008-01-29 21:09:00,1.14201,1.14238,1.14201,1.14207,12200000.0
2008-01-29 21:10:00,1.14238,1.14238,1.14167,1.14188,13000000.0
2008-01-29 21:11:00,1.14178,1.1418,1.14133,1.14133,20800000.0
2008-01-29 21:12:00,1.14163,1.14213,1.14153,1.14164,12200000.0
2008-01-29 21:13:00,1.14173,1.14244,1.14173,1.14244,10000000.0
2008-01-29 21:14:00,1.14251,1.14272,1.14238,1.14238,14400000.0
2008-01-29 21:15:00,1.14188,1.14217,1.14173,1.14188,30000000.0
2008-01-29 21:16:00,1.14204,1.14228,1.14204,1.14228,16200000.0
2008-01-29 21:17:00,1.14182,1.14227,1.14178,1.14199,16400000.0
2008-01-29 21:18:00,1.14236,1.14236,1.14197,1.14211,8400000.0
2008-01-29 21:19:00,1.14182,1.14242,1.14173,1.14241,15800000.0
2008-01-29 21:20:00,1.14226,1.14226,1.14195,1.14224,7400000.0
2008-01-29 21:21:00,1.14211,1.14211,1.14184,1.14185,16800000.0
2008-01-29 21:22:00,1.14185,1.14216,1.14155,1.14216,18600000.0
2008-01-29 21:23:00,1.14171,1.14171,1.14138,1.14168,18000000.0
2008-01-29 21:24:00,1.14177,1.14243,1.14177,1.14233,12400000.0
2008-01-29 21:25:00,1.14199,1.14201,1.14183,1.14183,7200000.0
2008-01-29 21:26:00,1.1427,1.1428,1.1426,1.1427,8800000.0
2008-01-29 21:27:00,1.14177,1.1422,1.14177,1.14199,8800000.0
2008-01-29 21:28:00,1.14179,1.14214,1.14161,1.14161,13200000.0
2008-01-29 21:29:00,1.14168,1.14199,1.14168,1.14199,13600000.0
2008-01-29 21:30:00,1.142,1.142,1.14143,1.1415,15400000.0
2008-01-29 21:31:00,1.14167,1.14207,1.14158,1.14158,8600000.0
2008-01-29 21:32:00,1.14174,1.14184,1.1416,1.14179,10000000.0
2008-01-29 21:33:00,1.14162,1.14167,1.14154,1.14167,7400000.0
2008-01-29 21:34:00,1.14169,1.14202,1.14152,1.14183,22200000.0
2008-01-29 21:35:00,1.14177,1.14196,1.14171,1.14185,11200000.0
2008-01-29 21:36:00,1.1423,1.1425,1.1423,1.1425,19600000.0
2008-01-29 21:37:00,1.14155,1.14194,1.14146,1.14151,19600000.0
2008-01-29 21:38:00,1.14179,1.14179,1.14116,1.14122,25000000.0
2008-01-29 21:39:00,1.14133,1.14159,1.14104,1.14155,18800000.0
2008-01-29 21:40:00,1.14125,1.14162,1.1411,1.1411,7200000.0
2008-01-29 21:41:00,1.14139,1.1416,1.14103,1.1416,21800000.0
2008-01-29 21:42:00,1.14159,1.14167,1.14128,1.14167,17400000.0
2008-01-29 21:43:00,1.14144,1.14178,1.14127,1.14176,31400000.0
2008-01-29 21:44:00,1.14139,1.14151,1.14108,1.14139,16400000.0
2008-01-29 21:45:00,1.14146,1.1417,1.14119,1.14119,8800000.0
2008-01-29 21:46:00,1.14134,1.14173,1.14129,1.14155,10600000.0
2008-01-29 21:47:00,1.14105,1.14136,1.14105,1.1411,14600000.0
2008-01-29 21:48:00,1.14104,1.1413,1.14091,1.14114,18400000.0
2008-01-29 21:49:00,1.14122,1.14127,1.14068,1.14081,15200000.0
2008-01-29 21:50:00,1.14122,1.14127,1.14113,1.14113,18600000.0
2008-01-29 21:51:00,1.14134,1.14137,1.14099,1.14132,10800000.0
2008-01-29 21:52:00,1.14136,1.14152,1.14115,1.14116,15800000.0
2008-01-29 21:53:00,1.14108,1.14122,1.14081,1.14122,22400000.0
2008-01-29 21:54:00,1.14101,1.1414,1.14101,1.1414,4800000.0
2008-01-29 21:55:00,1.14118,1.14139,1.14082,1.14108,14000000.0
2008-01-29 21:56:00,1.14102,1.14125,1.14079,1.14095,11800000.0
2008-01-29 21:57:00,1.14106,1.14145,1.14098,1.14099,14600000.0
2008-01-29 21:58:00,1.14142,1.14163,1.14113,1.14135,10800000.0
2008-01-29 21:59:00,1.14109,1.14163,1.14109,1.14119,8400000.0
2008-01-29 22:00:00,1.14111,1.14142,1.14094,1.14126,16600000.0
2008-01-29 22:01:00,1.14076,1.14137,1.14076,1.14102,9400000.0
2008-01-29 22:02:00,1.14098,1.14116,1.14098,1.14105,8400000.0
2008-01-29 22:03:00,1.141,1.14131,1.14088,1.14088,23800000.0
2008-01-29 22:04:00,1.14147,1.14188,1.14145,1.14145,17600000.0
2008-01-29 22:05:00,1.14185,1.14189,1.14147,1.14166,23000000.0
2008-01-29 22:06:00,1.1429,1.143,1.1429,1.143,9600000.0
2008-01-29 22:07:00,1.14172,1.14172,1.14143,1.1416,9600000.0
2008-01-29 22:08:00,1.14097,1.14146,1.14097,1.14146,12400000.0
2008-01-29 22:09:00,1.1411,1.1414,1.1411,1.1414,8200000.0
2008-01-29 22:10:00,1.1427,1.1427,1.1427,1.1427,14600000.0
2008-01-29 22:11:00,1.14124,1.14128,1.14087,1.1411,14600000.0
2008-01-29 22:12:00,1.14078,1.14137,1.14078,1.14081,11000000.0
2008-01-29 22:13:00,1.1407,1.14116,1.1407,1.14111,18200000.0
2008-01-29 22:14:00,1.14142,1.14142,1.14064,1.14115,19000000.0
2008-01-29 22:15:00,1.14079,1.14105,1.14076,1.14105,9000000.0
2008-01-29 22:16:00,1.141,1.14119,1.141,1.14117,11400000.0
2008-01-29 22:17:00,1.14154,1.14185,1.14154,1.14161,13600000.0
2008-01-29 22:18:00,1.1415,1.1415,1.14118,1.14141,11600000.0
2008-01-29 22:19:00,1.14144,1.1415,1.14128,1.1415,10400000.0
2008-01-29 22:20:00,1.14157,1.1417,1.14157,1.1417,4000000.0
2008-01-29 22:21:00,1.14181,1.14233,1.14181,1.14195,21600000.0
2008-01-29 22:22:00,1.14243,1.14243,1.14201,1.14212,9600000.0
2008-01-29 22:23:00,1.14243,1.14251,1.14198,1.14232,24400000.0
2008-01-29 22:24:00,1.14222,1.14222,1.14129,1.1416,6800000.0
2008-01-29 22:25:00,1.14206,1.14233,1.14206,1.14233,7600000.0
2008-01-29 22:26:00,1.14252,1.14266,1.14205,1.1425,43200000.0
2008-01-29 22:27:00,1.14242,1.14268,1.14213,1.14213,7400000.0
2008-01-29 22:28:00,1.14214,1.14214,1.14145,1.14145,17400000.0
2008-01-29 22:29:00,1.14226,1.14248,1.14214,1.14215,12200000.0
2008-01-29 22:30:00,1.142,1.14201,1.14168,1.14201,28600000.0
2008-01-29 22:31:00,1.14225,1.14225,1.14181,1.14181,11800000.0
2008-01-29 22:32:00,1.14184,1.14184,1.14118,1.14164,10800000.0
2008-01-29 22:33:00,1.14159,1.14171,1.14118,1.1417,14000000.0
2008-01-29 22:34:00,1.14167,1.14214,1.14167,1.14214,9600000.0
2008-01-29 22:35:00,1.14188,1.142,1.14173,1.142,10400000.0
2008-01-29 22:36:00,1.14199,1.14246,1.14167,1.14235,16800000.0
2008-01-29 22:37:00,1.14214,1.14222,1.14198,1.14222,7400000.0
2008-01-29 22:38:00,1.14223,1.14253,1.14202,1.14202,4800000.0
2008-01-29 22:39:00,1.14209,1.14224,1.14193,1.14224,9200000.0
2008-01-29 22:40:00,1.14225,1.14267,1.14225,1.14231,14800000.0
2008-01-29 22:41:00,1.14218,1.14256,1.14214,1.14256,10400000.0
2008-01-29 22:42:00,1.14267,1.143,1.14247,1.14247,13000000.0
2008-01-29 22:43:00,1.14252,1.14271,1.14179,1.14179,18000000.0
2008-01-29 22:44:00,1.14185,1.14249,1.14185,1.14239,11000000.0
2008-01-29 22:45:00,1.14284,1.14284,1.14256,1.14256,2600000.0
2008-01-29 22:46:00,1.14219,1.14274,1.14198,1.14274,23200000.0
2008-01-29 22:47:00,1.1422,1.14236,1.14202,1.14219,19000000.0
2008-01-29 22:48:00,1.14215,1.14225,1.142,1.14225,17600000.0
2008-01-29 22:49:00,1.14209,1.14232,1.14204,1.1421,19600000.0
2008-01-29 22:50:00,1.14223,1.14248,1.14218,1.14233,12000000.0
2008-01-29 22:51:00,1.14207,1.14234,1.14207,1.14234,8800000.0
2008-01-29 22:52:00,1.14218,1.14272,1.14211,1.14272,12200000.0
2008-01-29 22:53:00,1.14222,1.14222,1.14204,1.14212,21600000.0
2008-01-29 22:54:00,1.14228,1.14228,1.14194,1.14194,9200000.0
2008-01-29 22:55:00,1.142,1.14233,1.1417,1.1417,11600000.0
2008-01-29 22:56:00,1.14215,1.14226,1.14212,1.14226,18600000.0
2008-01-29 22:57:00,1.14199,1.14247,1.14199,1.14213,20200000.0
2008-01-29 22:58:00,1.14233,1.14239,1.14195,1.14196,11800000.0
2008-01-29 22:59:00,1.142,1.14227,1.14195,1.1422,14400000.0
2008-01-29 23:00:00,1.14249,1.14258,1.1424,1.14245,23800000.0
2008-01-29 23:01:00,1.14235,1.14252,1.14235,1.14247,13800000.0
2008-01-29 23:02:00,1.14228,1.14252,1.14226,1.14226,15200000.0
2008-01-29 23:03:00,1.14235,1.14242,1.14225,1.14227,10000000.0
2008-01-29 23:04:00,1.14234,1.14255,1.14225,1.14255,6800000.0
2008-01-29 23:05:00,1.14247,1.14267,1.14214,1.14267,9400000.0
2008-01-29 23:06:00,1.14257,1.14281,1.14229,1.14268,10000000.0
2008-01-29 23:07:00,1.14277,1.14277,1.1424,1.1424,6400000.0
2008-01-29 23:08:00,1.14213,1.14231,1.14213,1.1423,8400000.0
2008-01-29 23:09:00,1.14263,1.14278,1.14231,1.1425,7800000.0
2008-01-29 23:10:00,1.14238,1.14261,1.1418,1.14234,10400000.0
2008-01-29 23:11:00,1.14227,1.14227,1.14171,1.14171,17400000.0
2008-01-29 23:12:00,1.14195,1.14195,1.14134,1.1419,8400000.0
2008-01-29 23:13:00,1.14222,1.14222,1.14159,1.14173,13600000.0
2008-01-29 23:14:00,1.14163,1.14175,1.14145,1.14145,13200000.0
2008-01-29 23:15:00,1.1416,1.14216,1.14155,1.14173,13400000.0
2008-01-29 23:16:00,1.14169,1.142,1.14169,1.142,9400000.0
2008-01-29 23:17:00,1.14168,1.14192,1.14166,1.14168,20000000.0
2008-01-29 23:18:00,1.1416,1.1416,1.14134,1.14152,22000000.0
2008-01-29 23:19:00,1.14115,1.1417,1.14097,1.1417,6200000.0
2008-01-29 23:20:00,1.14158,1.14212,1.14144,1.14157,37400000.0
2008-01-29 23:21:00,1.14186,1.14186,1.1413,1.14143,14400000.0
2008-01-29 23:22:00,1.14171,1.14171,1.1413,1.14138,12400000.0
2008-01-29 23:23:00,1.14135,1.14142,1.14131,1.14136,11400000.0
2008-01-29 23:24:00,1.14117,1.14152,1.14117,1.14123,9600000.0
2008-01-29 23:25:00,1.14101,1.14101,1.14066,1.14093,11800000.0
2008-01-29 23:26:00,1.14082,1.14118,1.14082,1.14118,3600000.0
2008-01-29 23:27:00,1.14144,1.14144,1.14082,1.14082,20200000.0
2008-01-29 23:28:00,1.1413,1.14145,1.14126,1.14142,10400000.0
2008-01-29 23:29:00,1.14107,1.14107,1.14099,1.14101,11600000.0
2008-01-29 23:30:00,1.14088,1.14119,1.14063,1.14119,16400000.0
2008-01-29 23:31:00,1.14088,1.14094,1.14027,1.14067,17800000.0
2008-01-29 23:32:00,1.14055,1.14077,1.14055,1.14077,2000000.0
2008-01-29 23:33:00,1.14034,1.14066,1.14013,1.14014,10600000.0
2008-01-29 23:34:00,1.14009,1.14032,1.13978,1.14032,27400000.0
2008-01-29 23:35:00,1.14058,1.14074,1.14058,1.14074,7600000.0
2008-01-29 23:36:00,1.14066,1.14096,1.14066,1.14087,34000000.0
2008-01-29 23:37:00,1.14084,1.14084,1.14015,1.14034,16200000.0
2008-01-29 23:38:00,1.14074,1.14074,1.14001,1.14014,26200000.0
2008-01-29 23:39:00,1.14078,1.14078,1.14049,1.14049,15400000.0
2008-01-29 23:40:00,1.14076,1.14125,1.14076,1.14095,10000000.0
2008-01-29 23:41:00,1.14053,1.14081,1.14037,1.14044,21200000.0
2008-01-29 23:42:00,1.14041,1.14095,1.14041,1.14095,6400000.0
2008-01-29 23:43:00,1.14076,1.14118,1.14071,1.1408,13000000.0
2008-01-29 23:44:00,1.1409,1.14097,1.14058,1.14067,10000000.0
2008-01-29 23:45:00,1.14072,1.14143,1.14072,1.14143,18600000.0
2008-01-29 23:46:00,1.14228,1.1425,1.14199,1.14229,16600000.0
2008-01-29 23:47:00,1.14198,1.14198,1.14149,1.14149,17400000.0
2008-01-29 23:48:00,1.14145,1.14154,1.14139,1.14144,14800000.0
2008-01-29 23:49:00,1.14125,1.1419,1.14125,1.14157,16800000.0
2008-01-29 23:50:00,1.142,1.142,1.14159,1.1418,14400000.0
2008-01-29 23:51:00,1.14184,1.14184,1.14142,1.14142,9800000.0
2008-01-29 23:52:00,1.14208,1.14208,1.14169,1.14175,8800000.0
2008-01-29 23:53:00,1.14195,1.14216,1.14158,1.14169,13200000.0
2008-01-29 23:54:00,1.14178,1.14178,1.14159,1.14168,4600000.0
2008-01-29 23:55:00,1.14154,1.14191,1.14144,1.14144,9000000.0
2008-01-29 23:56:00,1.14136,1.14173,1.14136,1.1416,7400000.0
2008-01-29 23:57:00,1.14167,1.14167,1.14134,1.14158,12400000.0
2008-01-29 23:58:00,1.14127,1.14142,1.1409,1.1413,16000000.0
2008-01-29 23:59:00,1.14076,1.1413,1.14076,1.1413,15000000.0
2008-01-30 00:00:00,1.14137,1.14173,1.14137,1.14164,6400000.0
2008-01-30 00:01:00,1.14157,1.14179,1.14137,1.14177,11200000.0
2008-01-30 00:02:00,1.14188,1.14188,1.14163,1.14178,10200000.0
2008-01-30 00:03:00,1.14139,1.14166,1.14092,1.14092,20600000.0
2008-01-30 00:04:00,1.14174,1.1424,1.14174,1.14195,8600000.0
2008-01-30 00:05:00,1.14192,1.14192,1.14158,1.14183,23200000.0
2008-01-30 00:06:00,1.14171,1.1421,1.14169,1.14178,23400000.0
2008-01-30 00:07:00,1.14148,1.14181,1.14128,1.14181,10000000.0
2008-01-30 00:08:00,1.14153,1.14169,1.14141,1.14166,20400000.0
2008-01-30 00:09:00,1.14164,1.14169,1.14096,1.14096,19400000.0
2008-01-30 00:10:00,1.14151,1.14205,1.14151,1.14205,9000000.0
2008-01-30 00:11:00,1.14164,1.14226,1.14152,1.14189,20000000.0
2008-01-30 00:12:00,1.14204,1.14206,1.1417,1.14206,28800000.0
2008-01-30 00:13:00,1.14193,1.14281,1.14193,1.14281,12800000.0
2008-01-30 00:14:00,1.14239,1.14254,1.1421,1.1421,8400000.0
2008-01-30 00:15:00,1.14236,1.14236,1.14151,1.14151,20000000.0
2008-01-30 00:16:00,1.14165,1.1423,1.14165,1.14203,12200000.0
2008-01-30 00:17:00,1.14241,1.14283,1.14211,1.14211,6800000.0
2008-01-30 00:18:00,1.14236,1.14236,1.14222,1.14222,7800000.0
2008-01-30 00:19:00,1.14206,1.14215,1.14206,1.14212,4200000.0
2008-01-30 00:20:00,1.14195,1.14229,1.14191,1.14212,19400000.0
2008-01-30 00:21:00,1.14212,1.1422,1.14203,1.14211,11200000.0
2008-01-30 00:22:00,1.14236,1.14276,1.1423,1.1423,8800000.0
2008-01-30 00:23:00,1.14225,1.14255,1.1419,1.14236,15200000.0
2008-01-30 00:24:00,1.14207,1.14268,1.14207,1.14214,14000000.0
2008-01-30 00:25:00,1.14265,1.14273,1.14206,1.14247,9200000.0
2008-01-30 00:26:00,1.14229,1.14264,1.14229,1.14251,12200000.0
2008-01-30 00:27:00,1.14254,1.14317,1.14217,1.1429,11600000.0
2008-01-30 00:28:00,1.14244,1.1429,1.14244,1.14249,13200000.0
2008-01-30 00:29:00,1.14304,1.14304,1.14241,1.14258,19800000.0
2008-01-30 00:30:00,1.14241,1.14307,1.14236,1.14239,21000000.0
2008-01-30 00:31:00,1.14184,1.1422,1.14184,1.14218,17000000.0
2008-01-30 00:32:00,1.14196,1.14216,1.14188,1.14211,10600000.0
2008-01-30 00:33:00,1.14203,1.1421,1.14135,1.14159,17200000.0
2008-01-30 00:34:00,1.14168,1.14214,1.14164,1.14214,11200000.0
2008-01-30 00:35:00,1.1421,1.1421,1.1419,1.1421,17000000.0
2008-01-30 00:36:00,1.14173,1.14202,1.1417,1.1418,12800000.0
2008-01-30 00:37:00,1.14162,1.14162,1.14145,1.14154,19200000.0
2008-01-30 00:38:00,1.14165,1.14165,1.14165,1.14165,2600000.0
2008-01-30 00:39:00,1.14119,1.14179,1.14119,1.14179,9000000.0
2008-01-30 00:40:00,1.14193,1.14254,1.14181,1.14212,19600000.0
2008-01-30 00:41:00,1.14197,1.14223,1.14139,1.14139,37000000.0
2008-01-30 00:42:00,1.14207,1.14207,1.1416,1.1417,16600000.0
2008-01-30 00:43:00,1.14203,1.14212,1.14195,1.14205,9400000.0
2008-01-30 00:44:00,1.14213,1.14214,1.14177,1.14177,13400000.0
2008-01-30 00:45:00,1.14168,1.14239,1.14164,1.14198,16800000.0
2008-01-30 00:46:00,1.14194,1.14233,1.14194,1.14233,7400000.0
2008-01-30 00:47:00,1.14197,1.1425,1.14197,1.1425,21600000.0
2008-01-30 00:48:00,1.14193,1.14193,1.14168,1.14172,9000000.0
2008-01-30 00:49:00,1.14167,1.14195,1.14167,1.14184,7400000.0
2008-01-30 00:50:00,1.14166,1.14198,1.14166,1.14178,16400000.0
2008-01-30 00:51:00,1.14164,1.14196,1.14154,1.14196,10000000.0
2008-01-30 00:52:00,1.14192,1.14192,1.14159,1.14171,17600000.0
2008-01-30 00:53:00,1.14175,1.14205,1.14175,1.14183,22800000.0
2008-01-30 00:54:00,1.14159,1.14203,1.14137,1.14203,16400000.0
2008-01-30 00:55:00,1.14138,1.1418,1.14115,1.1413,15000000.0
2008-01-30 00:56:00,1.14123,1.14123,1.14075,1.14075,8400000.0
2008-01-30 00:57:00,1.14069,1.14133,1.14069,1.14107,18800000.0
2008-01-30 00:58:00,1.1406,1.1412,1.1406,1.14101,19600000.0
2008-01-30 00:59:00,1.14114,1.14137,1.14071,1.14135,17000000.0
2008-01-30 01:00:00,1.14116,1.14127,1.14068,1.14099,12200000.0
2008-01-30 01:01:00,1.14088,1.14137,1.14073,1.14073,15000000.0
2008-01-30 01:02:00,1.14108,1.14128,1.1409,1.14128,6200000.0
2008-01-30 01:03:00,1.14101,1.14101,1.14063,1.14081,19600000.0
2008-01-30 01:04:00,1.14089,1.14096,1.14074,1.14087,18800000.0
2008-01-30 01:05:00,1.1413,1.14163,1.14107,1.14116,12200000.0
2008-01-30 01:06:00,1.14126,1.14126,1.14069,1.14069,13200000.0
2008-01-30 01:07:00,1.14074,1.14108,1.14044,1.14108,37000000.0
2008-01-30 01:08:00,1.14071,1.14117,1.14049,1.14117,36400000.0
2008-01-30 01:09:00,1.14091,1.14107,1.14084,1.14092,13200000.0
2008-01-30 01:10:00,1.14115,1.14115,1.14077,1.14077,8800000.0
2008-01-30 01:11:00,1.14093,1.14115,1.14084,1.14084,15400000.0
2008-01-30 01:12:00,1.14095,1.14124,1.14086,1.14086,23800000.0
2008-01-30 01:13:00,1.14103,1.14103,1.14054,1.14064,6800000.0
2008-01-30 01:14:00,1.1412,1.14126,1.14084,1.14126,19000000.0
2008-01-30 01:15:00,1.14101,1.14102,1.14053,1.14088,17800000.0
2008-01-30 01:16:00,1.14044,1.14044,1.14007,1.14009,26400000.0
2008-01-30 01:17:00,1.14023,1.1407,1.14003,1.1405,22800000.0
2008-01-30 01:18:00,1.14008,1.14052,1.13965,1.14031,23800000.0
2008-01-30 01:19:00,1.14043,1.14062,1.14029,1.14033,15200000.0
2008-01-30 01:20:00,1.1425,1.1425,1.1421,1.1422,9600000.0
2008-01-30 01:21:00,1.1407,1.1407,1.14059,1.14059,9600000.0
2008-01-30 01:22:00,1.14099,1.14099,1.14066,1.14082,33600000.0
2008-01-30 01:23:00,1.14049,1.14069,1.14035,1.14043,23400000.0
2008-01-30 01:24:00,1.14032,1.14071,1.14009,1.14009,7200000.0
2008-01-30 01:25:00,1.14035,1.1406,1.14008,1.1406,23200000.0
2008-01-30 01:26:00,1.14,1.14062,1.14,1.14026,17200000.0
2008-01-30 01:27:00,1.14013,1.14054,1.14011,1.14038,20400000.0
2008-01-30 01:28:00,1.14031,1.14061,1.14031,1.1404,16600000.0
2008-01-30 01:29:00,1.14068,1.1408,1.14033,1.1408,21000000.0
2008-01-30 01:30:00,1.14084,1.14111,1.14075,1.14098,24800000.0
2008-01-30 01:31:00,1.14111,1.14135,1.14099,1.14113,16200000.0
2008-01-30 01:32:00,1.14109,1.14148,1.14098,1.1412,15000000.0
2008-01-30 01:33:00,1.14104,1.14112,1.1409,1.14102,10400000.0
2008-01-30 01:34:00,1.14103,1.14117,1.14073,1.14073,18400000.0
2008-01-30 01:35:00,1.14091,1.14091,1.14056,1.1408,22200000.0
2008-01-30 01:36:00,1.14082,1.14093,1.14075,1.14082,14200000.0
2008-01-30 01:37:00,1.14089,1.14089,1.14046,1.14049,11400000.0
2008-01-30 01:38:00,1.14074,1.14131,1.14073,1.14131,9000000.0
2008-01-30 01:39:00,1.14149,1.14171,1.14093,1.14119,28800000.0
2008-01-30 01:40:00,1.14125,1.14185,1.14118,1.14127,9600000.0
2008-01-30 01:41:00,1.14081,1.14127,1.14081,1.14124,10400000.0
2008-01-30 01:42:00,1.14112,1.1416,1.14089,1.1416,10600000.0
2008-01-30 01:43:00,1.14147,1.14167,1.14146,1.14163,15600000.0
2008-01-30 01:44:00,1.1408,1.1409,1.1408,1.1408,2000000.0
2008-01-30 01:45:00,1.1407,1.1409,1.1407,1.1408,2000000.0
2008-01-30 01:46:00,1.14126,1.14149,1.14126,1.14149,2000000.0
2008-01-30 01:47:00,1.1411,1.14132,1.14095,1.14121,16600000.0
2008-01-30 01:48:00,1.14143,1.14143,1.14123,1.14134,12800000.0
2008-01-30 01:49:00,1.14125,1.14125,1.14101,1.14101,14000000.0
2008-01-30 01:50:00,1.14141,1.14172,1.14106,1.14131,13400000.0
2008-01-30 01:51:00,1.14142,1.14152,1.14109,1.14109,6800000.0
2008-01-30 01:52:00,1.14138,1.1414,1.141,1.14114,18200000.0
2008-01-30 01:53:00,1.14129,1.14161,1.14115,1.14115,27200000.0
2008-01-30 01:54:00,1.1412,1.1414,1.1411,1.1414,10200000.0
2008-01-30 01:55:00,1.1409,1.14141,1.14085,1.14141,10200000.0
2008-01-30 01:56:00,1.1414,1.1414,1.14107,1.14107,2000000.0
2008-01-30 01:57:00,1.14106,1.14144,1.14104,1.14144,13200000.0
2008-01-30 01:58:00,1.14115,1.14144,1.1411,1.14144,10000000.0
2008-01-30 01:59:00,1.14137,1.14156,1.14103,1.14103,15200000.0
2008-01-30 02:00:00,1.14134,1.14173,1.14134,1.14173,10000000.0
2008-01-30 02:01:00,1.14176,1.14176,1.14147,1.14152,6600000.0
2008-01-30 02:02:00,1.14205,1.14216,1.14168,1.14188,29200000.0
2008-01-30 02:03:00,1.14167,1.14186,1.14157,1.14176,25000000.0
2008-01-30 02:04:00,1.1417,1.1418,1.1415,1.1416,16400000.0
2008-01-30 02:05:00,1.14162,1.14209,1.14141,1.14176,16400000.0
2008-01-30 02:06:00,1.14183,1.14187,1.14178,1.14187,6800000.0
2008-01-30 02:07:00,1.14155,1.14207,1.14143,1.14185,11000000.0
2008-01-30 02:08:00,1.14197,1.14197,1.14177,1.14184,19200000.0
2008-01-30 02:09:00,1.14182,1.14219,1.14177,1.14219,8000000.0
2008-01-30 02:10:00,1.14143,1.14191,1.14143,1.14155,11600000.0
2008-01-30 02:11:00,1.14174,1.14213,1.14161,1.14161,25600000.0
2008-01-30 02:12:00,1.1413,1.1414,1.1413,1.1414,8200000.0
2008-01-30 02:13:00,1.14189,1.14189,1.1415,1.14163,8200000.0
2008-01-30 02:14:00,1.14149,1.14149,1.1413,1.14137,14600000.0
2008-01-30 02:15:00,1.141,1.14137,1.141,1.14137,21600000.0
2008-01-30 02:16:00,1.14137,1.1414,1.14122,1.14138,9400000.0
2008-01-30 02:17:00,1.14184,1.14195,1.14118,1.14118,30800000.0
2008-01-30 02:18:00,1.14121,1.14196,1.14091,1.14192,11600000.0
2008-01-30 02:19:00,1.14198,1.14233,1.14197,1.14197,9400000.0
2008-01-30 02:20:00,1.14196,1.1422,1.14187,1.1422,22400000.0
2008-01-30 02:21:00,1.14173,1.14205,1.14129,1.14129,19200000.0
2008-01-30 02:22:00,1.14158,1.14158,1.14147,1.14153,13000000.0
2008-01-30 02:23:00,1.1415,1.1415,1.14116,1.14135,13600000.0
2008-01-30 02:24:00,1.14147,1.14158,1.14138,1.14138,10400000.0
2008-01-30 02:25:00,1.14155,1.14178,1.14141,1.14142,16000000.0
2008-01-30 02:26:00,1.14154,1.14161,1.14135,1.14161,16400000.0
2008-01-30 02:27:00,1.1414,1.14173,1.1414,1.14146,22400000.0
2008-01-30 02:28:00,1.14151,1.14151,1.14139,1.14139,7400000.0
2008-01-30 02:29:00,1.14139,1.1419,1.14126,1.14126,21200000.0
2008-01-30 02:30:00,1.1413,1.14173,1.14116,1.14173,21000000.0
2008-01-30 02:31:00,1.14136,1.14151,1.14123,1.14132,20400000.0
2008-01-30 02:32:00,1.14118,1.14145,1.14116,1.14145,17600000.0
2008-01-30 02:33:00,1.14163,1.14184,1.14141,1.14162,11400000.0
2008-01-30 02:34:00,1.14133,1.14133,1.14052,1.14052,11400000.0
2008-01-30 02:35:00,1.14081,1.14138,1.14075,1.14076,24200000.0
2008-01-30 02:36:00,1.14034,1.141,1.14016,1.141,8200000.0
2008-01-30 02:37:00,1.1408,1.1411,1.14024,1.14024,6800000.0
2008-01-30 02:38:00,1.14078,1.14105,1.14045,1.14059,9000000.0
2008-01-30 02:39:00,1.14023,1.1404,1.14023,1.14023,8800000.0
2008-01-30 02:40:00,1.1415,1.1416,1.1415,1.1416,13800000.0
2008-01-30 02:41:00,1.14063,1.14085,1.14027,1.14079,13800000.0
2008-01-30 02:42:00,1.14046,1.1407,1.14031,1.14034,27400000.0
2008-01-30 02:43:00,1.14055,1.14085,1.14033,1.14033,16800000.0
2008-01-30 02:44:00,1.14024,1.14069,1.14024,1.14035,11600000.0
2008-01-30 02:45:00,1.14049,1.14049,1.14024,1.14024,5800000.0
2008-01-30 02:46:00,1.14036,1.14036,1.14013,1.14013,12200000.0
2008-01-30 02:47:00,1.14036,1.14076,1.14017,1.14076,15400000.0
2008-01-30 02:48:00,1.14049,1.14068,1.14018,1.1406,9400000.0
2008-01-30 02:49:00,1.14038,1.14061,1.14024,1.14045,10800000.0
2008-01-30 02:50:00,1.1405,1.14061,1.14017,1.14017,16000000.0
2008-01-30 02:51:00,1.14061,1.14061,1.14035,1.14057,11400000.0
2008-01-30 02:52:00,1.14062,1.14122,1.1405,1.14122,9600000.0
2008-01-30 02:53:00,1.14103,1.14103,1.14072,1.14079,12200000.0
2008-01-30 02:54:00,1.14064,1.14095,1.14054,1.1407,24000000.0
2008-01-30 02:55:00,1.14092,1.14109,1.14073,1.14073,10200000.0
2008-01-30 02:56:00,1.14104,1.14104,1.14061,1.14069,22400000.0
2008-01-30 02:57:00,1.14091,1.14112,1.14086,1.14088,8000000.0
2008-01-30 02:58:00,1.14083,1.14099,1.14083,1.14099,2600000.0
2008-01-30 02:59:00,1.14088,1.14088,1.14076,1.14076,7000000.0
2008-01-30 03:00:00,1.14089,1.14118,1.1407,1.14118,14000000.0
2008-01-30 03:01:00,1.141,1.1412,1.14093,1.1412,21600000.0
2008-01-30 03:02:00,1.141,1.14132,1.141,1.14132,7400000.0
2008-01-30 03:03:00,1.14113,1.14146,1.14094,1.14122,20600000.0
2008-01-30 03:04:00,1.14124,1.14153,1.14112,1.14153,24400000.0
2008-01-30 03:05:00,1.141,1.14124,1.14078,1.14124,17800000.0
2008-01-30 03:06:00,1.14069,1.14083,1.14031,1.14035,19800000.0
2008-01-30 03:07:00,1.14086,1.14131,1.14067,1.14067,15200000.0
2008-01-30 03:08:00,1.14051,1.1408,1.14051,1.1408,10200000.0
2008-01-30 03:09:00,1.1405,1.14088,1.14048,1.14071,7800000.0
2008-01-30 03:10:00,1.14058,1.14102,1.14026,1.14102,13000000.0
2008-01-30 03:11:00,1.14072,1.14081,1.14027,1.14058,18200000.0
2008-01-30 03:12:00,1.14017,1.14118,1.14017,1.14118,14200000.0
2008-01-30 03:13:00,1.14069,1.14107,1.14056,1.14107,11400000.0
2008-01-30 03:14:00,1.14086,1.14086,1.14069,1.14069,13200000.0
2008-01-30 03:15:00,1.14082,1.14107,1.14082,1.14086,23400000.0
2008-01-30 03:16:00,1.14049,1.14084,1.14049,1.14073,17800000.0
2008-01-30 03:17:00,1.14065,1.14098,1.14065,1.14067,17000000.0
2008-01-30 03:18:00,1.14114,1.14114,1.14091,1.14098,25800000.0
2008-01-30 03:19:00,1.14071,1.14091,1.14059,1.14091,10600000.0
2008-01-30 03:20:00,1.14091,1.1415,1.14091,1.1415,27200000.0
2008-01-30 03:21:00,1.14079,1.14105,1.14075,1.14105,12200000.0
2008-01-30 03:22:00,1.14083,1.14142,1.14074,1.14142,11400000.0
2008-01-30 03:23:00,1.14122,1.14135,1.14106,1.14121,18200000.0
2008-01-30 03:24:00,1.14111,1.14135,1.141,1.14121,20400000.0
2008-01-30 03:25:00,1.14123,1.14169,1.14107,1.14169,12200000.0
2008-01-30 03:26:00,1.14129,1.14153,1.14091,1.14091,10200000.0
2008-01-30 03:27:00,1.141,1.14157,1.14094,1.14094,17800000.0
2008-01-30 03:28:00,1.14116,1.14116,1.14067,1.1407,7800000.0
2008-01-30 03:29:00,1.14068,1.14105,1.14062,1.14085,16400000.0
2008-01-30 03:30:00,1.14099,1.14134,1.1407,1.14081,13200000.0
2008-01-30 03:31:00,1.14069,1.14084,1.14069,1.14084,14400000.0
2008-01-30 03:32:00,1.14098,1.14129,1.14085,1.14112,9000000.0
2008-01-30 03:33:00,1.14085,1.14106,1.14072,1.14081,5600000.0
2008-01-30 03:34:00,1.14095,1.14101,1.14079,1.14101,18400000.0
2008-01-30 03:35:00,1.14099,1.14129,1.14085,1.14088,9200000.0
2008-01-30 03:36:00,1.142,1.142,1.142,1.142,23000000.0
2008-01-30 03:37:00,1.1413,1.14153,1.14112,1.14124,23000000.0
2008-01-30 03:38:00,1.14151,1.14151,1.14103,1.14126,14800000.0
2008-01-30 03:39:00,1.14097,1.14117,1.14076,1.14108,12400000.0
2008-01-30 03:40:00,1.14104,1.14122,1.14104,1.14107,5600000.0
2008-01-30 03:41:00,1.14105,1.14133,1.14075,1.14133,9000000.0
2008-01-30 03:42:00,1.14134,1.14134,1.1409,1.1409,13200000.0
2008-01-30 03:43:00,1.14099,1.14118,1.14099,1.14113,7800000.0
2008-01-30 03:44:00,1.14092,1.14109,1.1409,1.14109,7400000.0
2008-01-30 03:45:00,1.14104,1.14144,1.14104,1.14127,10600000.0
2008-01-30 03:46:00,1.14104,1.14104,1.14103,1.14103,2000000.0
2008-01-30 03:47:00,1.141,1.14126,1.14068,1.14097,14400000.0
2008-01-30 03:48:00,1.14097,1.14097,1.14092,1.14092,3200000.0
2008-01-30 03:49:00,1.14143,1.14146,1.14105,1.14105,6200000.0
2008-01-30 03:50:00,1.14136,1.1416,1.14124,1.14124,23200000.0
2008-01-30 03:51:00,1.14148,1.14188,1.14145,1.14145,24200000.0
2008-01-30 03:52:00,1.14128,1.14181,1.14125,1.14125,18400000.0
2008-01-30 03:53:00,1.14121,1.14124,1.14067,1.14124,27400000.0
2008-01-30 03:54:00,1.14183,1.14215,1.14142,1.14145,25600000.0
2008-01-30 03:55:00,1.14138,1.14164,1.14113,1.14113,15800000.0
2008-01-30 03:56:00,1.14112,1.14133,1.14096,1.14133,10600000.0
2008-01-30 03:57:00,1.14122,1.14146,1.14117,1.14146,13200000.0
2008-01-30 03:58:00,1.14139,1.14178,1.14125,1.14127,15400000.0
2008-01-30 03:59:00,1.14132,1.14146,1.14092,1.1411,11000000.0
2008-01-30 04:00:00,1.14105,1.14105,1.1407,1.14095,12800000.0
2008-01-30 04:01:00,1.14075,1.14106,1.14036,1.14106,24200000.0
2008-01-30 04:02:00,1.14096,1.14102,1.14058,1.14058,8200000.0
2008-01-30 04:03:00,1.14115,1.14119,1.1408,1.14092,11600000.0
2008-01-30 04:04:00,1.14079,1.14112,1.14046,1.14046,11600000.0
2008-01-30 04:05:00,1.14079,1.14092,1.14045,1.14058,7600000.0
2008-01-30 04:06:00,1.14079,1.14079,1.14041,1.14041,15600000.0
2008-01-30 04:07:00,1.14043,1.14083,1.14041,1.14041,18600000.0
2008-01-30 04:08:00,1.14081,1.14109,1.1405,1.1405,17200000.0
2008-01-30 04:09:00,1.14104,1.14104,1.14066,1.14087,15800000.0
2008-01-30 04:10:00,1.14102,1.14113,1.14067,1.14069,22400000.0
2008-01-30 04:11:00,1.14061,1.14109,1.14061,1.14109,15400000.0
2008-01-30 04:12:00,1.14139,1.14139,1.14101,1.14114,7800000.0
2008-01-30 04:13:00,1.14114,1.14174,1.141,1.14174,17800000.0
2008-01-30 04:14:00,1.14147,1.14187,1.14122,1.14156,23400000.0
2008-01-30 04:15:00,1.14169,1.14169,1.14126,1.14153,19200000.0
2008-01-30 04:16:00,1.14148,1.14158,1.14122,1.14142,6800000.0
2008-01-30 04:17:00,1.14213,1.14213,1.1415,1.14155,8800000.0
2008-01-30 04:18:00,1.14151,1.14188,1.14127,1.14188,6200000.0
2008-01-30 04:19:00,1.14149,1.14149,1.14113,1.14113,6800000.0
2008-01-30 04:20:00,1.14144,1.14181,1.1414,1.14155,11800000.0
2008-01-30 04:21:00,1.14163,1.14175,1.14146,1.14166,11000000.0
2008-01-30 04:22:00,1.14153,1.1417,1.14138,1.1417,10800000.0
2008-01-30 04:23:00,1.1414,1.1415,1.1414,1.1414,10400000.0
2008-01-30 04:24:00,1.1415,1.14175,1.1411,1.14118,10400000.0
2008-01-30 04:25:00,1.14163,1.1419,1.1415,1.1419,8400000.0
2008-01-30 04:26:00,1.14102,1.14158,1.14102,1.14127,12400000.0
2008-01-30 04:27:00,1.14141,1.14178,1.14127,1.14166,21800000.0
2008-01-30 04:28:00,1.1409,1.1411,1.1408,1.1408,21400000.0
2008-01-30 04:29:00,1.141,1.1412,1.1407,1.1411,21400000.0
2008-01-30 04:30:00,1.1418,1.14192,1.14156,1.14169,21400000.0
2008-01-30 04:31:00,1.1411,1.1411,1.141,1.141,11800000.0
2008-01-30 04:32:00,1.14174,1.14182,1.1415,1.14167,11800000.0
2008-01-30 04:33:00,1.14152,1.14184,1.1413,1.1413,3600000.0
2008-01-30 04:34:00,1.14183,1.14183,1.1416,1.14165,5400000.0
2008-01-30 04:35:00,1.14114,1.14144,1.14109,1.14144,8000000.0
2008-01-30 04:36:00,1.14167,1.14167,1.14107,1.14137,19200000.0
2008-01-30 04:37:00,1.14145,1.14186,1.14145,1.14186,16800000.0
2008-01-30 04:38:00,1.14183,1.14183,1.14128,1.14155,10200000.0
2008-01-30 04:39:00,1.14147,1.14147,1.14123,1.14139,9600000.0
2008-01-30 04:40:00,1.14138,1.14196,1.14131,1.14181,12400000.0
2008-01-30 04:41:00,1.14219,1.14219,1.14163,1.14163,14400000.0
2008-01-30 04:42:00,1.1414,1.14172,1.1414,1.14172,12000000.0
2008-01-30 04:43:00,1.14184,1.14226,1.14176,1.14176,17400000.0
2008-01-30 04:44:00,1.1418,1.1418,1.1413,1.1414,14600000.0
2008-01-30 04:45:00,1.14114,1.14178,1.14114,1.14135,13600000.0
2008-01-30 04:46:00,1.14164,1.14209,1.14139,1.14139,19400000.0
2008-01-30 04:47:00,1.14095,1.14139,1.1409,1.14107,11600000.0
2008-01-30 04:48:00,1.14101,1.14122,1.14091,1.14092,15400000.0
2008-01-30 04:49:00,1.14088,1.14113,1.1407,1.14083,15400000.0
2008-01-30 04:50:00,1.14128,1.14137,1.14081,1.14137,9800000.0
2008-01-30 04:51:00,1.14074,1.14101,1.14054,1.14101,21000000.0
2008-01-30 04:52:00,1.14078,1.14086,1.14051,1.14062,13800000.0
2008-01-30 04:53:00,1.14042,1.14076,1.14042,1.14076,10200000.0
2008-01-30 04:54:00,1.14089,1.14101,1.14068,1.14083,14600000.0
2008-01-30 04:55:00,1.14068,1.14107,1.14044,1.14107,10400000.0
2008-01-30 04:56:00,1.14073,1.14092,1.14073,1.14076,10000000.0
2008-01-30 04:57:00,1.14069,1.14116,1.14057,1.1408,16400000.0
2008-01-30 04:58:00,1.14112,1.14121,1.14106,1.14121,12200000.0
2008-01-30 04:59:00,1.14109,1.14138,1.14089,1.14089,4800000.0
2008-01-30 05:00:00,1.14092,1.1411,1.14092,1.14105,9400000.0
2008-01-30 05:01:00,1.14113,1.14128,1.14092,1.14109,9600000.0
2008-01-30 05:02:00,1.14094,1.14135,1.14094,1.14105,17200000.0
2008-01-30 05:03:00,1.14133,1.14133,1.14083,1.14111,11600000.0
2008-01-30 05:04:00,1.14125,1.14135,1.14099,1.14099,8200000.0
2008-01-30 05:05:00,1.14079,1.14085,1.14068,1.14081,17400000.0
2008-01-30 05:06:00,1.14041,1.14126,1.14041,1.14126,9400000.0
2008-01-30 05:07:00,1.14083,1.14098,1.14079,1.14094,8800000.0
2008-01-30 05:08:00,1.1413,1.1413,1.141,1.1411,21200000.0
2008-01-30 05:09:00,1.14078,1.14088,1.14051,1.14057,21200000.0
2008-01-30 05:10:00,1.14037,1.14086,1.1402,1.14051,11600000.0
2008-01-30 05:11:00,1.1408,1.14081,1.14022,1.14053,18200000.0
2008-01-30 05:12:00,1.1414,1.1414,1.1412,1.1412,29200000.0
2008-01-30 05:13:00,1.14031,1.14045,1.14002,1.14021,29200000.0
2008-01-30 05:14:00,1.14041,1.14066,1.14029,1.14066,12000000.0
2008-01-30 05:15:00,1.14041,1.1407,1.14019,1.14036,10400000.0
2008-01-30 05:16:00,1.14051,1.1408,1.14044,1.14051,24800000.0
2008-01-30 05:17:00,1.14028,1.14074,1.14021,1.14021,14400000.0
2008-01-30 05:18:00,1.1401,1.14062,1.1397,1.14062,11200000.0
2008-01-30 05:19:00,1.1417,1.1417,1.1415,1.1416,14400000.0
2008-01-30 05:20:00,1.1406,1.14105,1.14023,1.14065,14400000.0
2008-01-30 05:21:00,1.14081,1.14093,1.14055,1.1409,7200000.0
2008-01-30 05:22:00,1.14077,1.14106,1.14061,1.14061,16000000.0
2008-01-30 05:23:00,1.14055,1.14092,1.14055,1.14089,6800000.0
2008-01-30 05:24:00,1.14081,1.14091,1.14056,1.1406,17200000.0
2008-01-30 05:25:00,1.14047,1.14077,1.14039,1.14077,13200000.0
2008-01-30 05:26:00,1.14076,1.14076,1.14025,1.14033,13400000.0
2008-01-30 05:27:00,1.14026,1.14054,1.14006,1.14048,13200000.0
2008-01-30 05:28:00,1.14068,1.14074,1.14013,1.14013,10000000.0
2008-01-30 05:29:00,1.14055,1.14081,1.14019,1.14049,19800000.0
2008-01-30 05:30:00,1.14041,1.1407,1.14036,1.14036,9600000.0
2008-01-30 05:31:00,1.14061,1.14062,1.14044,1.14062,16000000.0
2008-01-30 05:32:00,1.14086,1.14096,1.14019,1.14024,10800000.0
2008-01-30 05:33:00,1.14043,1.14048,1.14017,1.14043,9400000.0
2008-01-30 05:34:00,1.14049,1.1406,1.14019,1.1406,27800000.0
2008-01-30 05:35:00,1.14084,1.14084,1.14049,1.14067,25400000.0
2008-01-30 05:36:00,1.14061,1.14067,1.14027,1.14067,12600000.0
2008-01-30 05:37:00,1.14072,1.14096,1.14062,1.14062,9400000.0
2008-01-30 05:38:00,1.14062,1.14078,1.14056,1.14059,9000000.0
2008-01-30 05:39:00,1.142,1.1421,1.1418,1.1419,10000000.0
2008-01-30 05:40:00,1.14042,1.14053,1.14007,1.1403,10000000.0
2008-01-30 05:41:00,1.14073,1.14073,1.14041,1.14041,9000000.0
2008-01-30 05:42:00,1.1422,1.1422,1.1421,1.1421,10200000.0
2008-01-30 05:43:00,1.1422,1.1422,1.1422,1.1422,10200000.0
2008-01-30 05:44:00,1.1402,1.14058,1.14018,1.14058,10200000.0
2008-01-30 05:45:00,1.14062,1.1409,1.14009,1.14063,27200000.0
2008-01-30 05:46:00,1.14066,1.14066,1.14014,1.14014,18600000.0
2008-01-30 05:47:00,1.1402,1.14041,1.14006,1.14041,13000000.0
2008-01-30 05:48:00,1.14021,1.14053,1.14002,1.1402,7600000.0
2008-01-30 05:49:00,1.1409,1.1409,1.14023,1.14023,25000000.0
2008-01-30 05:50:00,1.14013,1.14034,1.1401,1.14031,14400000.0
2008-01-30 05:51:00,1.14024,1.1403,1.13994,1.13994,11400000.0
2008-01-30 05:52:00,1.13998,1.14028,1.13979,1.14007,26600000.0
2008-01-30 05:53:00,1.14015,1.14054,1.13974,1.13975,18000000.0
2008-01-30 05:54:00,1.13982,1.14053,1.13982,1.13998,13000000.0
2008-01-30 05:55:00,1.14034,1.14034,1.13994,1.13999,9800000.0
2008-01-30 05:56:00,1.14018,1.14048,1.14001,1.14015,11200000.0
2008-01-30 05:57:00,1.14026,1.14042,1.13998,1.13998,17400000.0
2008-01-30 05:58:00,1.14012,1.14041,1.13981,1.14028,8800000.0
2008-01-30 05:59:00,1.14024,1.14061,1.14007,1.14031,9200000.0
2008-01-30 06:00:00,1.1424,1.1424,1.1423,1.1424,20400000.0
2008-01-30 06:01:00,1.14059,1.14059,1.13993,1.14039,20400000.0
2008-01-30 06:02:00,1.1404,1.1405,1.14011,1.1405,22800000.0
2008-01-30 06:03:00,1.1404,1.14082,1.14033,1.14054,14800000.0
2008-01-30 06:04:00,1.14089,1.14089,1.14013,1.14037,22400000.0
2008-01-30 06:06:00,1.14029,1.14054,1.14013,1.14049,9800000.0
2008-01-30 06:07:00,1.14064,1.14101,1.14045,1.14086,10800000.0
2008-01-30 06:08:00,1.14087,1.14102,1.14078,1.14078,15400000.0
2008-01-30 06:09:00,1.14092,1.14105,1.1408,1.14105,17200000.0
2008-01-30 06:10:00,1.14116,1.14116,1.14067,1.14072,17800000.0
2008-01-30 06:11:00,1.14084,1.14136,1.14084,1.14113,8200000.0
2008-01-30 06:12:00,1.1422,1.1422,1.1422,1.1422,7200000.0
2008-01-30 06:13:00,1.14141,1.14141,1.14122,1.14135,7200000.0
2008-01-30 06:14:00,1.14114,1.1419,1.14089,1.1414,13000000.0
2008-01-30 06:15:00,1.14148,1.14176,1.14144,1.14144,23800000.0
2008-01-30 06:16:00,1.14109,1.1413,1.14109,1.14119,13400000.0
2008-01-30 06:17:00,1.14157,1.14157,1.14106,1.14119,21200000.0
2008-01-30 06:18:00,1.14118,1.14174,1.14115,1.14118,23400000.0
2008-01-30 06:19:00,1.14106,1.14136,1.14082,1.1412,13800000.0
2008-01-30 06:20:00,1.14119,1.14141,1.14072,1.14141,16000000.0
2008-01-30 06:21:00,1.14131,1.14153,1.14119,1.14121,19200000.0
2008-01-30 06:22:00,1.14135,1.14135,1.14096,1.14117,12800000.0
2008-01-30 06:23:00,1.1422,1.1422,1.1419,1.142,7800000.0
2008-01-30 06:24:00,1.14123,1.1418,1.14123,1.14158,7800000.0
2008-01-30 06:25:00,1.14104,1.14127,1.14088,1.14088,9200000.0
2008-01-30 06:26:00,1.14103,1.14139,1.14103,1.14121,11800000.0
2008-01-30 06:27:00,1.14105,1.14144,1.14105,1.14128,11600000.0
2008-01-30 06:29:00,1.14137,1.14156,1.14133,1.14135,8800000.0
2008-01-30 06:30:00,1.14124,1.14168,1.14124,1.14155,9200000.0
2008-01-30 06:31:00,1.14163,1.14163,1.14097,1.14097,10600000.0
2008-01-30 06:32:00,1.14118,1.14156,1.14118,1.14156,22600000.0
2008-01-30 06:33:00,1.14142,1.1415,1.14142,1.1415,2600000.0
2008-01-30 06:34:00,1.14179,1.14194,1.14153,1.14154,22600000.0
2008-01-30 06:35:00,1.14182,1.14182,1.1411,1.14136,10600000.0
2008-01-30 06:36:00,1.14161,1.14161,1.14109,1.14132,29400000.0
2008-01-30 06:37:00,1.14137,1.14158,1.14112,1.14129,15200000.0
2008-01-30 06:38:00,1.14161,1.1419,1.14161,1.1419,2600000.0
2008-01-30 06:39:00,1.14169,1.14174,1.1415,1.14169,6600000.0
2008-01-30 06:40:00,1.14166,1.14172,1.14159,1.14159,4200000.0
2008-01-30 06:41:00,1.14172,1.14172,1.14144,1.14166,8200000.0
2008-01-30 06:42:00,1.14157,1.14188,1.14157,1.14163,26400000.0
2008-01-30 06:43:00,1.14169,1.14197,1.14162,1.14197,5800000.0
2008-01-30 06:44:00,1.14178,1.14188,1.14157,1.14168,16600000.0
2008-01-30 06:45:00,1.14168,1.1418,1.14163,1.14173,5000000.0
2008-01-30 06:46:00,1.14167,1.14187,1.14167,1.14183,13800000.0
2008-01-30 06:47:00,1.14162,1.14192,1.14158,1.1416,19200000.0
2008-01-30 06:48:00,1.1416,1.1416,1.1413,1.1413,22800000.0
2008-01-30 06:49:00,1.14154,1.14207,1.14144,1.14207,22800000.0
2008-01-30 06:50:00,1.14182,1.14182,1.14124,1.14124,19800000.0
2008-01-30 06:51:00,1.14164,1.14176,1.14147,1.14176,12800000.0
2008-01-30 06:52:00,1.14178,1.14201,1.14174,1.14174,11800000.0
2008-01-30 06:53:00,1.14159,1.142,1.14145,1.14162,19800000.0
2008-01-30 06:54:00,1.1416,1.14202,1.1416,1.14188,12400000.0
2008-01-30 06:55:00,1.14192,1.14211,1.14185,1.142,17800000.0
2008-01-30 06:56:00,1.14199,1.14224,1.14174,1.14177,7400000.0
2008-01-30 06:57:00,1.14238,1.14238,1.14187,1.14211,20800000.0
2008-01-30 06:58:00,1.14199,1.14224,1.14182,1.14199,19000000.0
2008-01-30 06:59:00,1.14229,1.14229,1.14176,1.142,28800000.0
2008-01-30 07:00:00,1.1417,1.14193,1.1417,1.14193,12200000.0
2008-01-30 07:01:00,1.14219,1.14226,1.14167,1.1419,27200000.0
2008-01-30 07:02:00,1.14214,1.14238,1.14194,1.14196,13800000.0
2008-01-30 07:03:00,1.1414,1.1416,1.1414,1.1416,11600000.0
2008-01-30 07:04:00,1.14183,1.14252,1.14164,1.14252,11600000.0
2008-01-30 07:05:00,1.14204,1.14225,1.14173,1.14195,18600000.0
2008-01-30 07:06:00,1.14235,1.14235,1.14164,1.14189,10800000.0
2008-01-30 07:07:00,1.14199,1.14221,1.14165,1.14186,13000000.0
2008-01-30 07:08:00,1.141,1.1411,1.1406,1.141,5400000.0
2008-01-30 07:09:00,1.14164,1.14164,1.14161,1.14161,5400000.0
2008-01-30 07:10:00,1.14162,1.14191,1.14162,1.14165,8000000.0
2008-01-30 07:11:00,1.14186,1.14192,1.14164,1.14192,4200000.0
2008-01-30 07:12:00,1.1418,1.14208,1.14169,1.14178,25000000.0
2008-01-30 07:14:00,1.14168,1.14183,1.14149,1.14149,21800000.0
2008-01-30 07:15:00,1.1415,1.14185,1.14147,1.1418,18200000.0
2008-01-30 07:16:00,1.14143,1.14205,1.14143,1.14169,18000000.0
2008-01-30 07:17:00,1.1416,1.1416,1.1415,1.1415,25800000.0
2008-01-30 07:18:00,1.14177,1.14209,1.14173,1.14182,25800000.0
2008-01-30 07:19:00,1.14193,1.14206,1.14173,1.14206,8800000.0
2008-01-30 07:20:00,1.14192,1.14212,1.14192,1.14211,12200000.0
2008-01-30 07:21:00,1.14186,1.14205,1.1418,1.1418,10200000.0
2008-01-30 07:22:00,1.1419,1.1422,1.14168,1.1422,17400000.0
2008-01-30 07:23:00,1.14187,1.14187,1.14173,1.14173,4800000.0
2008-01-30 07:24:00,1.14161,1.14172,1.14151,1.14163,9400000.0
2008-01-30 07:25:00,1.14187,1.14205,1.14173,1.14192,20600000.0
2008-01-30 07:26:00,1.14151,1.14162,1.1414,1.14162,3600000.0
2008-01-30 07:27:00,1.14137,1.1418,1.14131,1.1418,12000000.0
2008-01-30 07:28:00,1.14137,1.14157,1.14107,1.14135,27200000.0
2008-01-30 07:29:00,1.14103,1.1415,1.14085,1.14085,13200000.0
2008-01-30 07:30:00,1.14156,1.14198,1.14134,1.14198,16200000.0
2008-01-30 07:31:00,1.14147,1.14147,1.14113,1.14113,8200000.0
2008-01-30 07:32:00,1.14118,1.1415,1.14118,1.14135,9000000.0
2008-01-30 07:33:00,1.14129,1.14148,1.14117,1.14148,17600000.0
2008-01-30 07:34:00,1.14111,1.14179,1.1411,1.14179,12400000.0
2008-01-30 07:35:00,1.14137,1.14171,1.14098,1.14148,12200000.0
2008-01-30 07:36:00,1.1408,1.1412,1.1408,1.14108,9000000.0
2008-01-30 07:37:00,1.1418,1.1421,1.1417,1.1418,20600000.0
2008-01-30 07:38:00,1.14111,1.14158,1.14095,1.14095,20600000.0
2008-01-30 07:39:00,1.14109,1.14149,1.14106,1.14147,28800000.0
2008-01-30 07:40:00,1.14141,1.14141,1.141,1.14112,16200000.0
2008-01-30 07:41:00,1.14128,1.14155,1.14123,1.14136,6800000.0
2008-01-30 07:42:00,1.1418,1.1419,1.1415,1.1417,18000000.0
2008-01-30 07:43:00,1.14136,1.14165,1.14119,1.14119,18000000.0
2008-01-30 07:44:00,1.14154,1.14199,1.14135,1.14162,26000000.0
2008-01-30 07:45:00,1.14118,1.14118,1.14113,1.14113,2600000.0
2008-01-30 07:46:00,1.14079,1.14105,1.14079,1.14088,14000000.0
2008-01-30 07:47:00,1.14111,1.14113,1.14083,1.1409,15000000.0
2008-01-30 07:48:00,1.14087,1.14115,1.14034,1.14115,10800000.0
2008-01-30 07:49:00,1.14056,1.14079,1.14025,1.14054,14000000.0
2008-01-30 07:50:00,1.14036,1.14087,1.14026,1.14052,28200000.0
2008-01-30 07:51:00,1.1407,1.14095,1.1407,1.1407,15400000.0
2008-01-30 07:52:00,1.1407,1.14103,1.14027,1.14103,18400000.0
2008-01-30 07:53:00,1.1412,1.1412,1.14055,1.14113,26000000.0
2008-01-30 07:54:00,1.14126,1.14127,1.14091,1.14123,11000000.0
2008-01-30 07:55:00,1.14156,1.14156,1.14088,1.14112,14200000.0
2008-01-30 07:56:00,1.14145,1.14145,1.14118,1.14125,7800000.0
2008-01-30 07:57:00,1.14128,1.14162,1.1411,1.14137,14800000.0
2008-01-30 07:58:00,1.14136,1.14169,1.14136,1.14143,17000000.0
2008-01-30 07:59:00,1.14148,1.14156,1.1413,1.14156,12400000.0
2008-01-30 08:00:00,1.14134,1.14185,1.14134,1.14139,25600000.0
2008-01-30 08:01:00,1.14176,1.14176,1.14137,1.14139,11800000.0
2008-01-30 08:02:00,1.1415,1.14167,1.14129,1.14129,6800000.0
2008-01-30 08:03:00,1.14121,1.14156,1.14121,1.1414,19200000.0
2008-01-30 08:04:00,1.14152,1.14152,1.14064,1.14107,14400000.0
2008-01-30 08:05:00,1.14102,1.14123,1.14082,1.14123,25600000.0
2008-01-30 08:06:00,1.14068,1.14115,1.14057,1.14115,25200000.0
2008-01-30 08:07:00,1.14089,1.14121,1.14072,1.14092,8800000.0
2008-01-30 08:08:00,1.14044,1.14051,1.13995,1.1403,16400000.0
2008-01-30 08:09:00,1.1408,1.14102,1.1408,1.14091,11200000.0
2008-01-30 08:10:00,1.141,1.1411,1.14052,1.14087,20000000.0
2008-01-30 08:11:00,1.14121,1.14121,1.14044,1.14058,18000000.0
2008-01-30 08:12:00,1.14084,1.14114,1.14081,1.14081,14800000.0
2008-01-30 08:13:00,1.14078,1.14124,1.14076,1.1409,10200000.0
2008-01-30 08:14:00,1.14128,1.14128,1.14061,1.1411,11200000.0
2008-01-30 08:15:00,1.14096,1.14104,1.14088,1.1409,12800000.0
2008-01-30 08:16:00,1.14078,1.14103,1.14078,1.14103,4200000.0
2008-01-30 08:17:00,1.14114,1.14126,1.14101,1.14108,17200000.0
2008-01-30 08:18:00,1.14099,1.14142,1.14099,1.14142,13800000.0
2008-01-30 08:19:00,1.14172,1.14213,1.14165,1.14213,11600000.0
2008-01-30 08:20:00,1.142,1.14236,1.14173,1.14173,17000000.0
2008-01-30 08:21:00,1.1405,1.1412,1.1403,1.1411,6800000.0
2008-01-30 08:22:00,1.14183,1.14221,1.14178,1.14195,6800000.0
2008-01-30 08:23:00,1.14204,1.14225,1.14194,1.14194,8800000.0
2008-01-30 08:24:00,1.14213,1.14213,1.14186,1.14186,4800000.0
2008-01-30 08:25:00,1.1418,1.14213,1.14161,1.14213,9200000.0
2008-01-30 08:26:00,1.14186,1.14221,1.14179,1.14186,34600000.0
2008-01-30 08:27:00,1.14163,1.14214,1.14159,1.14163,12800000.0
2008-01-30 08:28:00,1.14147,1.14209,1.14139,1.1414,8800000.0
2008-01-30 08:29:00,1.14152,1.14192,1.1415,1.14153,11600000.0
2008-01-30 08:30:00,1.14154,1.14196,1.14154,1.14158,24400000.0
2008-01-30 08:31:00,1.14151,1.14193,1.14151,1.14182,15800000.0
2008-01-30 08:32:00,1.14212,1.14212,1.14139,1.14142,14600000.0
2008-01-30 08:33:00,1.14156,1.14185,1.14141,1.14141,12800000.0
2008-01-30 08:34:00,1.14161,1.14171,1.14149,1.14158,14000000.0
2008-01-30 08:35:00,1.14109,1.14128,1.14109,1.1412,25200000.0
2008-01-30 08:36:00,1.14118,1.14134,1.14106,1.14134,12200000.0
2008-01-30 08:37:00,1.14132,1.1416,1.14121,1.14138,26400000.0
2008-01-30 08:38:00,1.1412,1.14161,1.14091,1.14141,15400000.0
2008-01-30 08:39:00,1.14117,1.14175,1.14117,1.14138,17200000.0
2008-01-30 08:40:00,1.14163,1.14181,1.14128,1.14177,15600000.0
2008-01-30 08:41:00,1.1416,1.1416,1.14112,1.14138,15400000.0
2008-01-30 08:42:00,1.14138,1.14138,1.14074,1.14074,13000000.0
2008-01-30 08:43:00,1.1408,1.14126,1.14072,1.14108,16400000.0
2008-01-30 08:44:00,1.14112,1.14132,1.1409,1.1411,11000000.0
2008-01-30 08:45:00,1.14074,1.14119,1.14054,1.14098,12400000.0
2008-01-30 08:46:00,1.14073,1.14097,1.14053,1.14053,11000000.0
2008-01-30 08:47:00,1.14066,1.14117,1.14066,1.14086,14000000.0
2008-01-30 08:48:00,1.14104,1.14147,1.14096,1.14102,13600000.0
2008-01-30 08:49:00,1.1409,1.1409,1.1406,1.1409,16800000.0
2008-01-30 08:50:00,1.14092,1.1414,1.14092,1.14128,16800000.0
2008-01-30 08:51:00,1.14099,1.14122,1.14075,1.14112,62200000.0
2008-01-30 08:52:00,1.14127,1.14127,1.14074,1.14109,8600000.0
2008-01-30 08:53:00,1.1411,1.14157,1.14099,1.14109,12600000.0
2008-01-30 08:54:00,1.14164,1.14164,1.14083,1.14112,8400000.0
2008-01-30 08:55:00,1.14121,1.1414,1.1411,1.14117,13400000.0
2008-01-30 08:56:00,1.14086,1.14142,1.14086,1.14096,13800000.0
2008-01-30 08:57:00,1.1411,1.14122,1.14109,1.14122,10000000.0
2008-01-30 08:58:00,1.14102,1.14191,1.14102,1.14144,10400000.0
2008-01-30 08:59:00,1.14164,1.14197,1.14164,1.14197,7600000.0
2008-01-30 09:00:00,1.14175,1.14178,1.14134,1.14144,126600000.0
2008-01-30 09:01:00,1.14195,1.14195,1.14133,1.14133,15600000.0
2008-01-30 09:02:00,1.14138,1.14138,1.14059,1.14076,15000000.0
2008-01-30 09:03:00,1.14104,1.14149,1.14092,1.14117,21200000.0
2008-01-30 09:04:00,1.14148,1.14148,1.14064,1.14084,11800000.0
2008-01-30 09:05:00,1.14081,1.14126,1.1408,1.14126,11800000.0
2008-01-30 09:06:00,1.14138,1.14138,1.14052,1.1411,8400000.0
2008-01-30 09:07:00,1.14114,1.14114,1.14063,1.14091,8400000.0
2008-01-30 09:08:00,1.14086,1.14124,1.14086,1.14102,12000000.0
2008-01-30 09:09:00,1.14108,1.14108,1.1408,1.14082,11600000.0
2008-01-30 09:10:00,1.14089,1.14122,1.14069,1.14082,22000000.0
2008-01-30 09:11:00,1.1409,1.14111,1.14077,1.1408,20400000.0
2008-01-30 09:12:00,1.14102,1.14118,1.14073,1.141,12600000.0
2008-01-30 09:13:00,1.14139,1.14178,1.14084,1.14109,8000000.0
2008-01-30 09:14:00,1.1409,1.14106,1.14079,1.14099,8200000.0
2008-01-30 09:15:00,1.14127,1.14127,1.14088,1.14111,17800000.0
2008-01-30 09:16:00,1.14124,1.14124,1.14081,1.14109,13000000.0
2008-01-30 09:17:00,1.14112,1.14143,1.14088,1.14088,8400000.0
2008-01-30 09:18:00,1.14091,1.14157,1.14079,1.14094,22000000.0
2008-01-30 09:19:00,1.14077,1.14077,1.14049,1.14055,7400000.0
2008-01-30 09:20:00,1.14046,1.14046,1.1399,1.14007,14400000.0
2008-01-30 09:21:00,1.14032,1.14066,1.14005,1.14066,9200000.0
2008-01-30 09:22:00,1.14048,1.14063,1.14028,1.14063,15200000.0
2008-01-30 09:23:00,1.14053,1.14097,1.14047,1.14053,17600000.0
2008-01-30 09:24:00,1.14022,1.14068,1.14008,1.14068,20200000.0
2008-01-30 09:25:00,1.14014,1.14044,1.1401,1.14024,19000000.0
2008-01-30 09:26:00,1.14044,1.1408,1.14044,1.14072,15400000.0
2008-01-30 09:27:00,1.14054,1.14126,1.14054,1.14072,15600000.0
2008-01-30 09:28:00,1.14069,1.14069,1.14028,1.14062,18600000.0
2008-01-30 09:29:00,1.14042,1.1407,1.14005,1.14005,16400000.0
2008-01-30 09:30:00,1.14009,1.14009,1.13988,1.14009,12200000.0
2008-01-30 09:31:00,1.14048,1.14056,1.14017,1.14047,24400000.0
2008-01-30 09:32:00,1.1405,1.1407,1.14036,1.14062,15000000.0
2008-01-30 09:33:00,1.14038,1.14038,1.13968,1.13968,11000000.0
2008-01-30 09:34:00,1.13974,1.14024,1.13958,1.14024,16600000.0
2008-01-30 09:35:00,1.14016,1.14031,1.14004,1.14031,7600000.0
2008-01-30 09:36:00,1.14043,1.1406,1.13961,1.14043,91400000.0
2008-01-30 09:37:00,1.14001,1.14033,1.13996,1.14006,19600000.0
2008-01-30 09:38:00,1.14022,1.14028,1.13987,1.14005,13000000.0
2008-01-30 09:39:00,1.14027,1.14043,1.14015,1.14015,4800000.0
2008-01-30 09:40:00,1.14049,1.14052,1.14031,1.14051,20800000.0
2008-01-30 09:41:00,1.14046,1.14046,1.13977,1.13977,18400000.0
2008-01-30 09:42:00,1.14012,1.14043,1.13991,1.14043,16600000.0
2008-01-30 09:43:00,1.14004,1.14042,1.14004,1.14022,10800000.0
2008-01-30 09:44:00,1.14019,1.1403,1.13954,1.13954,14400000.0
2008-01-30 09:45:00,1.13976,1.14005,1.13967,1.14005,20800000.0
2008-01-30 09:46:00,1.13977,1.14016,1.13946,1.13946,20000000.0
2008-01-30 09:47:00,1.13997,1.14018,1.13984,1.13984,21600000.0
2008-01-30 09:48:00,1.14016,1.14024,1.13986,1.1399,15000000.0
2008-01-30 09:49:00,1.14008,1.14088,1.14003,1.14003,28000000.0
2008-01-30 09:50:00,1.14062,1.14068,1.14042,1.14061,12000000.0
2008-01-30 09:51:00,1.14034,1.14046,1.13992,1.13992,10000000.0
2008-01-30 09:52:00,1.14053,1.14056,1.14023,1.14023,10000000.0
2008-01-30 09:53:00,1.14029,1.14057,1.13982,1.14028,15600000.0
2008-01-30 09:54:00,1.13999,1.14013,1.1398,1.1398,14200000.0
2008-01-30 09:55:00,1.13997,1.13997,1.13948,1.13997,11000000.0
2008-01-30 09:56:00,1.13979,1.14,1.13938,1.14,33800000.0
2008-01-30 09:57:00,1.13973,1.13979,1.13947,1.13947,6800000.0
2008-01-30 09:58:00,1.13978,1.14028,1.13978,1.14022,15200000.0
2008-01-30 09:59:00,1.14035,1.1408,1.14035,1.1408,15800000.0
2008-01-30 10:00:00,1.14065,1.14088,1.14037,1.14088,7800000.0
2008-01-30 10:01:00,1.14091,1.1413,1.14087,1.14087,10000000.0
2008-01-30 10:02:00,1.14078,1.14078,1.14,1.14016,27200000.0
2008-01-30 10:03:00,1.13951,1.14033,1.13951,1.14012,22200000.0
2008-01-30 10:04:00,1.14074,1.14074,1.13982,1.14041,10800000.0
2008-01-30 10:05:00,1.14035,1.14079,1.14034,1.1407,57600000.0
2008-01-30 10:06:00,1.14078,1.14122,1.14047,1.14047,9400000.0
2008-01-30 10:07:00,1.14055,1.14115,1.14031,1.14049,20000000.0
2008-01-30 10:08:00,1.14044,1.14044,1.13989,1.14004,15600000.0
2008-01-30 10:09:00,1.14009,1.1403,1.13992,1.13997,13400000.0
2008-01-30 10:10:00,1.13993,1.14048,1.13993,1.14014,25800000.0
2008-01-30 10:11:00,1.13992,1.14029,1.13954,1.13976,28400000.0
2008-01-30 10:12:00,1.14003,1.14037,1.13985,1.1399,60800000.0
2008-01-30 10:13:00,1.13986,1.13986,1.13938,1.13981,27400000.0
2008-01-30 10:14:00,1.14002,1.14022,1.13994,1.14021,10000000.0
2008-01-30 10:15:00,1.14055,1.14058,1.14003,1.14027,18600000.0
2008-01-30 10:16:00,1.14021,1.14063,1.14002,1.14006,10400000.0
2008-01-30 10:17:00,1.14046,1.14085,1.14046,1.1406,20600000.0
2008-01-30 10:18:00,1.14079,1.14079,1.13997,1.14031,17600000.0
2008-01-30 10:19:00,1.14038,1.14061,1.14018,1.14039,19000000.0
2008-01-30 10:20:00,1.13985,1.14019,1.13985,1.14011,10400000.0
2008-01-30 10:21:00,1.13988,1.14015,1.13961,1.14015,9600000.0
2008-01-30 10:22:00,1.13999,1.14021,1.13999,1.14004,16600000.0
2008-01-30 10:23:00,1.13956,1.14014,1.13956,1.13983,60600000.0
2008-01-30 10:24:00,1.13996,1.1402,1.1396,1.13967,26200000.0
2008-01-30 10:25:00,1.13958,1.14004,1.1395,1.13975,11800000.0
2008-01-30 10:26:00,1.13978,1.13991,1.13944,1.13979,7200000.0
2008-01-30 10:27:00,1.13977,1.13999,1.13975,1.13999,9000000.0
2008-01-30 10:28:00,1.13985,1.13985,1.13901,1.13973,27200000.0
2008-01-30 10:29:00,1.1398,1.13984,1.13946,1.13981,23200000.0
2008-01-30 10:30:00,1.13973,1.13999,1.13965,1.1397,11600000.0
2008-01-30 10:31:00,1.13976,1.14011,1.13976,1.14002,11600000.0
2008-01-30 10:32:00,1.13936,1.13949,1.13936,1.13949,10400000.0
2008-01-30 10:33:00,1.13959,1.13972,1.13935,1.13955,20600000.0
2008-01-30 10:34:00,1.13936,1.14023,1.13922,1.13926,162200000.0
2008-01-30 10:35:00,1.14017,1.14017,1.13911,1.13913,15000000.0
2008-01-30 10:36:00,1.13974,1.14003,1.1394,1.13964,16800000.0
2008-01-30 10:37:00,1.13973,1.14001,1.13956,1.13958,27000000.0
2008-01-30 10:38:00,1.13944,1.13948,1.13918,1.13948,14200000.0
2008-01-30 10:39:00,1.1392,1.13964,1.1392,1.13941,18000000.0
2008-01-30 10:40:00,1.13969,1.14,1.13954,1.13954,20800000.0
2008-01-30 10:41:00,1.13967,1.13987,1.13948,1.13948,11800000.0
2008-01-30 10:42:00,1.1396,1.14007,1.13955,1.13993,29200000.0
2008-01-30 10:43:00,1.13974,1.13994,1.13974,1.1398,26000000.0
2008-01-30 10:44:00,1.13996,1.14009,1.13996,1.14,10800000.0
2008-01-30 10:45:00,1.14057,1.14093,1.14016,1.14035,19000000.0
2008-01-30 10:46:00,1.14024,1.1406,1.14018,1.14026,57800000.0
2008-01-30 10:47:00,1.13995,1.14013,1.13964,1.14013,10400000.0
2008-01-30 10:48:00,1.14004,1.14027,1.14004,1.14013,19200000.0
2008-01-30 10:49:00,1.13995,1.14001,1.1397,1.13993,16200000.0
2008-01-30 10:50:00,1.14042,1.14042,1.14009,1.14037,18600000.0
2008-01-30 10:51:00,1.14019,1.14065,1.14013,1.1403,27000000.0
2008-01-30 10:52:00,1.14028,1.14085,1.13993,1.13999,90400000.0
2008-01-30 10:53:00,1.14037,1.14037,1.14014,1.14014,16600000.0
2008-01-30 10:54:00,1.14044,1.14052,1.14022,1.14033,22800000.0
2008-01-30 10:55:00,1.14006,1.14006,1.13987,1.13987,7800000.0
2008-01-30 10:56:00,1.13987,1.13987,1.13947,1.13983,15400000.0
2008-01-30 10:57:00,1.14015,1.14082,1.14003,1.14038,17400000.0
2008-01-30 10:58:00,1.14036,1.14049,1.14006,1.14049,18200000.0
2008-01-30 10:59:00,1.14045,1.14055,1.1402,1.14037,17800000.0
2008-01-30 11:00:00,1.13996,1.14028,1.13994,1.14008,14800000.0
2008-01-30 11:01:00,1.14003,1.14021,1.13993,1.13996,99800000.0
2008-01-30 11:02:00,1.14002,1.14007,1.13965,1.13995,99400000.0
2008-01-30 11:03:00,1.14013,1.14068,1.14011,1.14039,8200000.0
2008-01-30 11:04:00,1.14023,1.14023,1.13992,1.14003,13800000.0
2008-01-30 11:05:00,1.14008,1.14037,1.14003,1.14011,14600000.0
2008-01-30 11:06:00,1.14027,1.14054,1.13989,1.13999,9400000.0
2008-01-30 11:07:00,1.1396,1.14017,1.13957,1.13957,11200000.0
2008-01-30 11:08:00,1.13966,1.13966,1.13893,1.13942,17200000.0
2008-01-30 11:09:00,1.13959,1.1399,1.13942,1.13979,10600000.0
2008-01-30 11:10:00,1.13995,1.14011,1.13955,1.13955,31000000.0
2008-01-30 11:11:00,1.13986,1.13993,1.13961,1.13961,11600000.0
2008-01-30 11:12:00,1.13965,1.14012,1.1395,1.14012,9800000.0
2008-01-30 11:13:00,1.13951,1.13994,1.13933,1.13972,10600000.0
2008-01-30 11:14:00,1.13979,1.14017,1.13971,1.13989,8800000.0
2008-01-30 11:15:00,1.14003,1.1403,1.13993,1.13996,13600000.0
2008-01-30 11:16:00,1.14009,1.1404,1.1398,1.14034,13400000.0
2008-01-30 11:17:00,1.14047,1.14073,1.14021,1.14055,52000000.0
2008-01-30 11:18:00,1.14045,1.14055,1.14019,1.14027,19600000.0
2008-01-30 11:19:00,1.14073,1.14073,1.14027,1.14046,16600000.0
2008-01-30 11:20:00,1.14061,1.1408,1.14057,1.14071,7600000.0
2008-01-30 11:21:00,1.14034,1.14064,1.14024,1.1405,27200000.0
2008-01-30 11:22:00,1.14053,1.14086,1.14016,1.14085,12400000.0
2008-01-30 11:23:00,1.14083,1.14131,1.14059,1.14059,18600000.0
2008-01-30 11:24:00,1.14114,1.14114,1.14044,1.1407,19800000.0
2008-01-30 11:25:00,1.1408,1.14089,1.14047,1.1405,38800000.0
2008-01-30 11:26:00,1.14114,1.14126,1.14061,1.14078,17600000.0
2008-01-30 11:27:00,1.14075,1.14121,1.14062,1.14094,13000000.0
2008-01-30 11:28:00,1.14114,1.14114,1.14051,1.14075,13800000.0
2008-01-30 11:29:00,1.14073,1.14125,1.14073,1.1408,12600000.0
2008-01-30 11:30:00,1.14077,1.14089,1.14052,1.14052,11800000.0
2008-01-30 11:31:00,1.14066,1.14098,1.14064,1.14085,6800000.0
2008-01-30 11:32:00,1.14082,1.14157,1.14082,1.1409,18400000.0
2008-01-30 11:33:00,1.14092,1.14132,1.14088,1.14122,15600000.0
2008-01-30 11:34:00,1.14045,1.14045,1.1401,1.14023,28400000.0
2008-01-30 11:35:00,1.14063,1.1408,1.14058,1.14058,22400000.0
2008-01-30 11:36:00,1.14067,1.14087,1.14058,1.14087,13800000.0
2008-01-30 11:37:00,1.14086,1.14138,1.14057,1.14077,16200000.0
2008-01-30 11:38:00,1.14077,1.14104,1.14057,1.14069,24600000.0
2008-01-30 11:39:00,1.14077,1.14097,1.14053,1.1408,16400000.0
2008-01-30 11:40:00,1.14098,1.14098,1.14048,1.14089,22400000.0
2008-01-30 11:41:00,1.14056,1.14064,1.1403,1.14049,18200000.0
2008-01-30 11:42:00,1.14039,1.14087,1.14037,1.14046,21000000.0
2008-01-30 11:43:00,1.14,1.14045,1.13986,1.14045,7000000.0
2008-01-30 11:44:00,1.14055,1.14061,1.14027,1.14027,11600000.0
2008-01-30 11:45:00,1.14025,1.14042,1.13988,1.14042,17800000.0
2008-01-30 11:46:00,1.13999,1.14027,1.13992,1.14022,21800000.0
2008-01-30 11:47:00,1.13982,1.14023,1.13973,1.14023,14600000.0
2008-01-30 11:48:00,1.13948,1.14016,1.13948,1.14009,21200000.0
2008-01-30 11:49:00,1.14009,1.14054,1.13993,1.1404,74000000.0
2008-01-30 11:50:00,1.14067,1.14067,1.14007,1.14036,7400000.0
2008-01-30 11:51:00,1.14024,1.14024,1.13977,1.14002,65600000.0
2008-01-30 11:52:00,1.13985,1.14029,1.13977,1.14029,86000000.0
2008-01-30 11:53:00,1.14051,1.14051,1.13987,1.13987,11800000.0
2008-01-30 11:54:00,1.14034,1.1407,1.14019,1.14039,20400000.0
2008-01-30 11:55:00,1.14068,1.14068,1.14017,1.14017,5600000.0
2008-01-30 11:56:00,1.1404,1.14074,1.14029,1.14043,67000000.0
2008-01-30 11:57:00,1.14046,1.14076,1.14032,1.14049,91000000.0
2008-01-30 11:58:00,1.14058,1.14103,1.14044,1.1406,21600000.0
2008-01-30 11:59:00,1.14085,1.14104,1.14057,1.14088,117400000.0
2008-01-30 12:00:00,1.1409,1.14101,1.14065,1.14073,16000000.0
2008-01-30 12:01:00,1.14085,1.14085,1.14018,1.14018,26800000.0
2008-01-30 12:02:00,1.14083,1.14088,1.14045,1.14074,19000000.0
2008-01-30 12:03:00,1.14034,1.14094,1.14034,1.1404,14200000.0
2008-01-30 12:04:00,1.1405,1.14059,1.14036,1.14039,9600000.0
2008-01-30 12:05:00,1.1415,1.1415,1.1414,1.1415,10200000.0
2008-01-30 12:06:00,1.1408,1.14088,1.14057,1.14061,10200000.0
2008-01-30 12:07:00,1.14069,1.14089,1.14018,1.14062,20800000.0
2008-01-30 12:08:00,1.14049,1.14065,1.14009,1.14058,17800000.0
2008-01-30 12:09:00,1.1405,1.1407,1.13991,1.1407,19200000.0
2008-01-30 12:10:00,1.14065,1.14078,1.14036,1.1407,79000000.0
2008-01-30 12:11:00,1.14057,1.14072,1.14034,1.14034,10600000.0
2008-01-30 12:12:00,1.14051,1.14068,1.14008,1.14008,11600000.0
2008-01-30 12:13:00,1.14046,1.14055,1.14019,1.14019,19800000.0
2008-01-30 12:14:00,1.14017,1.14017,1.13996,1.14014,4200000.0
2008-01-30 12:15:00,1.14042,1.14073,1.14013,1.14054,97200000.0
2008-01-30 12:16:00,1.14041,1.14041,1.14,1.14001,4200000.0
2008-01-30 12:17:00,1.1401,1.14053,1.1401,1.14041,12800000.0
2008-01-30 12:18:00,1.14082,1.14095,1.14063,1.14091,25600000.0
2008-01-30 12:19:00,1.14083,1.14083,1.14042,1.14042,4600000.0
2008-01-30 12:20:00,1.14042,1.14061,1.14041,1.14056,18600000.0
2008-01-30 12:21:00,1.14054,1.14104,1.14023,1.14023,18800000.0
2008-01-30 12:22:00,1.14055,1.14058,1.14027,1.14027,16800000.0
2008-01-30 12:23:00,1.14043,1.14109,1.14042,1.14056,12400000.0
2008-01-30 12:24:00,1.14044,1.14056,1.1403,1.1403,18800000.0
2008-01-30 12:25:00,1.14041,1.14064,1.13999,1.14039,18800000.0
2008-01-30 12:26:00,1.14082,1.14089,1.14044,1.14058,92200000.0
2008-01-30 12:27:00,1.14024,1.14065,1.14024,1.14047,14000000.0
2008-01-30 12:28:00,1.14017,1.14038,1.13998,1.14038,26600000.0
2008-01-30 12:29:00,1.14021,1.14021,1.13974,1.13994,14000000.0
2008-01-30 12:30:00,1.14018,1.14032,1.13979,1.14032,9000000.0
2008-01-30 12:31:00,1.13977,1.13977,1.13967,1.13977,6200000.0
2008-01-30 12:32:00,1.13995,1.14024,1.13986,1.14001,8800000.0
2008-01-30 12:33:00,1.14019,1.14045,1.14005,1.14013,15800000.0
2008-01-30 12:34:00,1.14009,1.14035,1.13974,1.1402,17800000.0
2008-01-30 12:35:00,1.1404,1.1404,1.13987,1.14007,26800000.0
2008-01-30 12:36:00,1.13996,1.14055,1.13996,1.14055,18800000.0
2008-01-30 12:37:00,1.14047,1.14088,1.14039,1.14054,19600000.0
2008-01-30 12:38:00,1.14058,1.14129,1.14058,1.14087,11000000.0
2008-01-30 12:39:00,1.14098,1.14098,1.14026,1.14045,16600000.0
2008-01-30 12:40:00,1.14058,1.14066,1.14042,1.14046,15600000.0
2008-01-30 12:41:00,1.1407,1.14082,1.13992,1.13992,15200000.0
2008-01-30 12:42:00,1.14012,1.14025,1.13985,1.13998,12800000.0
2008-01-30 12:43:00,1.1401,1.1407,1.13996,1.13996,16000000.0
2008-01-30 12:44:00,1.14009,1.1403,1.13987,1.14006,10000000.0
2008-01-30 12:45:00,1.14056,1.14056,1.14011,1.14028,8200000.0
2008-01-30 12:46:00,1.14023,1.14031,1.14004,1.14014,99400000.0
2008-01-30 12:47:00,1.14002,1.14049,1.13989,1.14008,20800000.0
2008-01-30 12:48:00,1.14043,1.14052,1.14015,1.14052,13400000.0
2008-01-30 12:49:00,1.14031,1.14049,1.14005,1.14049,17800000.0
2008-01-30 12:50:00,1.14019,1.14048,1.14006,1.14048,9200000.0
2008-01-30 12:51:00,1.14057,1.14062,1.14034,1.14042,17400000.0
2008-01-30 12:52:00,1.14054,1.14075,1.14052,1.14055,17200000.0
2008-01-30 12:53:00,1.14047,1.14089,1.14047,1.14065,12800000.0
2008-01-30 12:54:00,1.14077,1.14097,1.14039,1.14046,13800000.0
2008-01-30 12:55:00,1.14038,1.14067,1.14027,1.14058,18800000.0
2008-01-30 12:56:00,1.14053,1.14084,1.14035,1.14035,8200000.0
2008-01-30 12:57:00,1.14048,1.14113,1.14048,1.14086,24000000.0
2008-01-30 12:58:00,1.1406,1.14134,1.14057,1.14078,13200000.0
2008-01-30 12:59:00,1.1409,1.14117,1.14077,1.14079,22200000.0
2008-01-30 13:00:00,1.14073,1.1411,1.14057,1.14067,20400000.0
2008-01-30 13:01:00,1.14053,1.14058,1.14025,1.14058,27400000.0
2008-01-30 13:02:00,1.14069,1.14084,1.14043,1.14075,18000000.0
2008-01-30 13:03:00,1.14074,1.14106,1.14074,1.14091,18200000.0
2008-01-30 13:04:00,1.14114,1.14149,1.14107,1.14134,10800000.0
2008-01-30 13:05:00,1.14084,1.14121,1.14061,1.14121,28000000.0
2008-01-30 13:06:00,1.141,1.14141,1.141,1.14141,19600000.0
2008-01-30 13:07:00,1.14155,1.14155,1.14091,1.14091,16200000.0
2008-01-30 13:08:00,1.1413,1.1413,1.14065,1.14065,7600000.0
2008-01-30 13:09:00,1.14078,1.14118,1.14078,1.14118,4200000.0
2008-01-30 13:10:00,1.14124,1.14124,1.14084,1.1409,4200000.0
2008-01-30 13:11:00,1.14064,1.14081,1.1404,1.14057,10000000.0
2008-01-30 13:12:00,1.14009,1.14067,1.14009,1.14067,4200000.0
2008-01-30 13:13:00,1.14095,1.14103,1.14067,1.14067,23400000.0
2008-01-30 13:14:00,1.14056,1.14072,1.14018,1.14018,5800000.0
2008-01-30 13:15:00,1.14054,1.14074,1.14046,1.1405,12600000.0
2008-01-30 13:16:00,1.1407,1.14097,1.14049,1.14054,24800000.0
2008-01-30 13:17:00,1.14076,1.14087,1.14049,1.14049,12200000.0
2008-01-30 13:18:00,1.14084,1.14093,1.14021,1.14063,74600000.0
2008-01-30 13:19:00,1.14094,1.14095,1.14055,1.14065,18600000.0
2008-01-30 13:20:00,1.14109,1.14133,1.14109,1.14126,8400000.0
2008-01-30 13:21:00,1.14118,1.14138,1.14099,1.14113,18400000.0
2008-01-30 13:22:00,1.14119,1.14162,1.14093,1.14105,18000000.0
2008-01-30 13:23:00,1.14081,1.14081,1.14066,1.14066,23000000.0
2008-01-30 13:24:00,1.14084,1.14097,1.14048,1.14056,11200000.0
2008-01-30 13:25:00,1.14052,1.14093,1.1403,1.14093,16400000.0
2008-01-30 13:26:00,1.14103,1.14103,1.14016,1.14029,21000000.0
2008-01-30 13:27:00,1.14069,1.14095,1.14036,1.14063,13000000.0
2008-01-30 13:28:00,1.1406,1.1406,1.14045,1.14052,5600000.0
2008-01-30 13:29:00,1.14071,1.14096,1.14061,1.1408,19600000.0
2008-01-30 13:30:00,1.14087,1.14107,1.1405,1.14065,13200000.0
2008-01-30 13:31:00,1.14139,1.14156,1.1409,1.14128,25800000.0
2008-01-30 13:32:00,1.14165,1.14218,1.14105,1.14105,21000000.0
2008-01-30 13:33:00,1.14128,1.14128,1.14104,1.14104,14200000.0
2008-01-30 13:34:00,1.14126,1.1414,1.14122,1.14123,11000000.0
2008-01-30 13:35:00,1.14073,1.14137,1.14073,1.1411,5600000.0
2008-01-30 13:36:00,1.14118,1.14145,1.14071,1.14111,20800000.0
2008-01-30 13:37:00,1.14137,1.14138,1.14107,1.14121,17800000.0
2008-01-30 13:38:00,1.14118,1.14137,1.14105,1.14107,22600000.0
2008-01-30 13:39:00,1.14128,1.14138,1.14123,1.14127,49800000.0
2008-01-30 13:40:00,1.1415,1.14163,1.14113,1.14163,50000000.0
2008-01-30 13:41:00,1.14124,1.14159,1.14096,1.14135,13600000.0
2008-01-30 13:42:00,1.14082,1.14183,1.14082,1.14134,16800000.0
2008-01-30 13:43:00,1.1415,1.14212,1.14133,1.14192,10000000.0
2008-01-30 13:44:00,1.14227,1.14237,1.14186,1.14223,14200000.0
2008-01-30 13:45:00,1.14213,1.14222,1.14191,1.14191,11600000.0
2008-01-30 13:46:00,1.14186,1.14204,1.14141,1.14193,21800000.0
2008-01-30 13:47:00,1.14164,1.14234,1.14164,1.14234,16600000.0
2008-01-30 13:48:00,1.14178,1.14178,1.14126,1.14173,10800000.0
2008-01-30 13:49:00,1.14158,1.14158,1.14144,1.14144,22400000.0
2008-01-30 13:50:00,1.14153,1.14202,1.14153,1.14186,23400000.0
2008-01-30 13:51:00,1.14187,1.14187,1.14137,1.14154,13800000.0
2008-01-30 13:52:00,1.1406,1.1408,1.1406,1.1406,10000000.0
2008-01-30 13:53:00,1.14163,1.14196,1.14147,1.14152,10000000.0
2008-01-30 13:54:00,1.14157,1.1417,1.14153,1.14158,17000000.0
2008-01-30 13:55:00,1.14146,1.14194,1.14146,1.14159,12200000.0
2008-01-30 13:56:00,1.14121,1.14181,1.14121,1.14176,7400000.0
2008-01-30 13:57:00,1.14189,1.14189,1.14142,1.14142,26000000.0
2008-01-30 13:58:00,1.14156,1.14205,1.14125,1.14176,12800000.0
2008-01-30 14:00:00,1.14183,1.14184,1.14154,1.14176,14800000.0
2008-01-30 14:01:00,1.1421,1.1421,1.14161,1.14192,22200000.0
2008-01-30 14:02:00,1.14159,1.14181,1.14159,1.14181,2600000.0
2008-01-30 14:03:00,1.14134,1.14162,1.14134,1.14135,27600000.0
2008-01-30 14:04:00,1.14152,1.14174,1.14109,1.14109,12400000.0
2008-01-30 14:05:00,1.14135,1.14135,1.14085,1.14105,17400000.0
2008-01-30 14:06:00,1.14137,1.14137,1.14085,1.14103,24200000.0
2008-01-30 14:07:00,1.14098,1.14098,1.14046,1.14046,11200000.0
2008-01-30 14:08:00,1.14089,1.14102,1.14063,1.14082,13000000.0
2008-01-30 14:09:00,1.14125,1.14138,1.14083,1.14108,17600000.0
2008-01-30 14:10:00,1.14156,1.14156,1.1407,1.1411,12000000.0
2008-01-30 14:11:00,1.14105,1.14125,1.14094,1.14098,13200000.0
2008-01-30 14:12:00,1.1408,1.14142,1.1408,1.14105,19400000.0
2008-01-30 14:13:00,1.14069,1.14091,1.1406,1.14071,10000000.0
2008-01-30 14:14:00,1.1408,1.14136,1.14047,1.14073,21800000.0
2008-01-30 14:15:00,1.14087,1.14126,1.14062,1.14101,19400000.0
2008-01-30 14:16:00,1.14016,1.14067,1.14016,1.14067,10800000.0
2008-01-30 14:17:00,1.14082,1.14099,1.14041,1.14051,23600000.0
2008-01-30 14:18:00,1.14031,1.1405,1.14026,1.14035,15200000.0
2008-01-30 14:19:00,1.14049,1.14068,1.14045,1.14068,16200000.0
2008-01-30 14:20:00,1.14036,1.14068,1.14011,1.14068,23000000.0
2008-01-30 14:21:00,1.14043,1.14076,1.14024,1.14058,10000000.0
2008-01-30 14:22:00,1.14026,1.14057,1.14005,1.14005,18000000.0
2008-01-30 14:23:00,1.1402,1.14033,1.14012,1.14024,16200000.0
2008-01-30 14:24:00,1.13986,1.14001,1.13953,1.13953,17600000.0
2008-01-30 14:25:00,1.1393,1.1404,1.1393,1.1398,8000000.0
2008-01-30 14:26:00,1.13981,1.13999,1.13981,1.13999,8000000.0
2008-01-30 14:27:00,1.14063,1.14063,1.14012,1.14038,11800000.0
2008-01-30 14:28:00,1.14042,1.14089,1.14028,1.14034,11600000.0
2008-01-30 14:29:00,1.14081,1.14081,1.1403,1.1403,16400000.0
2008-01-30 14:30:00,1.14051,1.14096,1.14046,1.14096,20800000.0
2008-01-30 14:31:00,1.14052,1.14073,1.14032,1.14071,74000000.0
2008-01-30 14:32:00,1.1395,1.14,1.1392,1.1394,10600000.0
2008-01-30 14:33:00,1.1393,1.1398,1.1392,1.1396,10600000.0
2008-01-30 14:34:00,1.14075,1.14114,1.14075,1.14087,10600000.0
2008-01-30 14:35:00,1.1411,1.1411,1.14099,1.14105,27400000.0
2008-01-30 14:36:00,1.14109,1.1413,1.14096,1.14096,16000000.0
2008-01-30 14:37:00,1.1415,1.1415,1.141,1.14114,16400000.0
2008-01-30 14:38:00,1.14106,1.14124,1.14106,1.14106,17200000.0
2008-01-30 14:39:00,1.14043,1.14073,1.14027,1.14073,16400000.0
2008-01-30 14:40:00,1.14079,1.14097,1.1406,1.14071,22000000.0
2008-01-30 14:41:00,1.1409,1.14101,1.14039,1.14066,17400000.0
2008-01-30 14:42:00,1.14083,1.14108,1.14079,1.14107,11200000.0
2008-01-30 14:43:00,1.14066,1.14066,1.14047,1.14047,6400000.0
2008-01-30 14:44:00,1.14053,1.14119,1.14053,1.14077,16400000.0
2008-01-30 14:45:00,1.14123,1.14123,1.14094,1.14094,11200000.0
2008-01-30 14:46:00,1.14081,1.1409,1.14055,1.14078,9200000.0
2008-01-30 14:47:00,1.14068,1.1408,1.14062,1.14065,23600000.0
2008-01-30 14:48:00,1.14052,1.14087,1.14052,1.14079,6200000.0
2008-01-30 14:49:00,1.14046,1.14096,1.14026,1.14026,9400000.0
2008-01-30 14:50:00,1.1403,1.14061,1.14015,1.14015,15600000.0
2008-01-30 14:51:00,1.14002,1.14024,1.13975,1.13982,74800000.0
2008-01-30 14:52:00,1.13954,1.14023,1.13954,1.13998,17200000.0
2008-01-30 14:53:00,1.14023,1.14023,1.13951,1.13951,18600000.0
2008-01-30 14:54:00,1.14033,1.14066,1.13983,1.14066,17800000.0
2008-01-30 14:55:00,1.14022,1.14039,1.13959,1.14036,8400000.0
2008-01-30 14:56:00,1.14042,1.14047,1.14042,1.14047,2600000.0
2008-01-30 14:57:00,1.14001,1.14079,1.14001,1.14079,26800000.0
2008-01-30 14:58:00,1.14039,1.14058,1.14007,1.14046,18000000.0
2008-01-30 14:59:00,1.14016,1.1403,1.14004,1.14004,17200000.0
2008-01-30 15:00:00,1.13997,1.14027,1.13986,1.13998,10000000.0
2008-01-30 15:01:00,1.14007,1.14018,1.14004,1.14004,16400000.0
2008-01-30 15:02:00,1.13981,1.14021,1.13956,1.14021,9800000.0
2008-01-30 15:03:00,1.14029,1.14029,1.1394,1.13982,14600000.0
2008-01-30 15:04:00,1.14024,1.14074,1.14024,1.14026,19400000.0
2008-01-30 15:05:00,1.14006,1.14011,1.13995,1.14009,11200000.0
2008-01-30 15:06:00,1.1401,1.14023,1.13984,1.1402,98600000.0
2008-01-30 15:07:00,1.14018,1.14042,1.14009,1.14021,17000000.0
2008-01-30 15:08:00,1.13988,1.14038,1.13974,1.13993,17600000.0
2008-01-30 15:09:00,1.1401,1.14023,1.13997,1.13997,8400000.0
2008-01-30 15:10:00,1.14016,1.14016,1.13977,1.13982,9800000.0
2008-01-30 15:11:00,1.13991,1.14052,1.13963,1.14052,17200000.0
2008-01-30 15:12:00,1.14085,1.14117,1.1406,1.14078,7400000.0
2008-01-30 15:13:00,1.14088,1.14088,1.14053,1.14065,16800000.0
2008-01-30 15:14:00,1.14061,1.14104,1.14052,1.14059,20600000.0
2008-01-30 15:15:00,1.14015,1.14015,1.13969,1.13969,8400000.0
2008-01-30 15:16:00,1.13949,1.13949,1.13926,1.13926,8800000.0
2008-01-30 15:17:00,1.13937,1.1399,1.13937,1.1399,14200000.0
2008-01-30 15:18:00,1.13916,1.13971,1.13873,1.13971,9200000.0
2008-01-30 15:19:00,1.13939,1.13963,1.13912,1.13936,13800000.0
2008-01-30 15:20:00,1.13915,1.13915,1.13865,1.13878,4600000.0
2008-01-30 15:21:00,1.13861,1.13912,1.13861,1.13911,14600000.0
2008-01-30 15:22:00,1.1391,1.13969,1.13892,1.1391,10200000.0
2008-01-30 15:23:00,1.1386,1.13914,1.1386,1.13884,24200000.0
2008-01-30 15:24:00,1.13904,1.13953,1.13904,1.13924,40600000.0
2008-01-30 15:25:00,1.13885,1.13933,1.13885,1.13933,16200000.0
2008-01-30 15:26:00,1.13925,1.13957,1.1392,1.13957,16600000.0
2008-01-30 15:27:00,1.13925,1.13966,1.13921,1.13938,105200000.0
2008-01-30 15:28:00,1.13923,1.13923,1.13888,1.13888,17600000.0
2008-01-30 15:29:00,1.13863,1.13893,1.13843,1.1385,14800000.0
2008-01-30 15:30:00,1.13864,1.13882,1.13841,1.13855,30600000.0
2008-01-30 15:31:00,1.13821,1.13863,1.13821,1.13858,31800000.0
2008-01-30 15:32:00,1.13921,1.13927,1.13891,1.13927,13600000.0
2008-01-30 15:33:00,1.13872,1.13931,1.13871,1.13926,14600000.0
2008-01-30 15:34:00,1.13949,1.13953,1.13933,1.13953,16600000.0
2008-01-30 15:35:00,1.13895,1.13989,1.13881,1.13881,23600000.0
2008-01-30 15:36:00,1.13853,1.13905,1.13853,1.13895,15400000.0
2008-01-30 15:37:00,1.13973,1.13973,1.13919,1.13948,20600000.0
2008-01-30 15:38:00,1.13936,1.13964,1.13903,1.13964,18400000.0
2008-01-30 15:39:00,1.13926,1.13926,1.13861,1.13861,9600000.0
2008-01-30 15:40:00,1.13872,1.13903,1.13869,1.13869,12800000.0
2008-01-30 15:41:00,1.13867,1.13875,1.13849,1.13875,10600000.0
2008-01-30 15:42:00,1.13905,1.13905,1.13865,1.13882,13000000.0
2008-01-30 15:43:00,1.13862,1.13904,1.13861,1.13862,18600000.0
2008-01-30 15:44:00,1.13865,1.13923,1.13845,1.13874,23400000.0
2008-01-30 15:45:00,1.13873,1.13898,1.13848,1.13848,11200000.0
2008-01-30 15:46:00,1.13874,1.13896,1.13874,1.13879,23600000.0
2008-01-30 15:47:00,1.13874,1.13903,1.13852,1.13899,14800000.0
2008-01-30 15:48:00,1.13921,1.13946,1.13915,1.13937,10000000.0
2008-01-30 15:49:00,1.13939,1.14002,1.13939,1.1396,35000000.0
2008-01-30 15:50:00,1.14015,1.14015,1.13986,1.13986,4000000.0
2008-01-30 15:51:00,1.13984,1.14032,1.1397,1.14032,21000000.0
2008-01-30 15:52:00,1.13955,1.13977,1.13955,1.13959,9000000.0
2008-01-30 15:53:00,1.13906,1.13917,1.13876,1.13904,24600000.0
2008-01-30 15:54:00,1.13915,1.13952,1.13911,1.13912,9800000.0
2008-01-30 15:55:00,1.13925,1.1402,1.13893,1.13965,13800000.0
2008-01-30 15:56:00,1.13986,1.14,1.13965,1.13965,6800000.0
2008-01-30 15:57:00,1.13997,1.14009,1.13948,1.13961,26200000.0
2008-01-30 15:58:00,1.13926,1.13944,1.13901,1.1394,17200000.0
2008-01-30 15:59:00,1.13963,1.13989,1.13947,1.13959,11200000.0
2008-01-30 16:00:00,1.13937,1.13976,1.13913,1.13931,10800000.0
2008-01-30 16:01:00,1.13891,1.13921,1.13891,1.13906,13200000.0
2008-01-30 16:02:00,1.13933,1.13951,1.13899,1.13941,30400000.0
2008-01-30 16:03:00,1.13952,1.13956,1.13927,1.13928,10000000.0
2008-01-30 16:04:00,1.13869,1.13924,1.13868,1.13905,19200000.0
2008-01-30 16:05:00,1.13851,1.13922,1.13851,1.13891,15800000.0
2008-01-30 16:06:00,1.13854,1.1387,1.13853,1.1387,11800000.0
2008-01-30 16:07:00,1.13884,1.13925,1.13872,1.13913,26800000.0
2008-01-30 16:08:00,1.13932,1.13932,1.1386,1.13888,21800000.0
2008-01-30 16:09:00,1.1389,1.1393,1.1389,1.13906,20200000.0
2008-01-30 16:10:00,1.13891,1.13944,1.13891,1.13906,19200000.0
2008-01-30 16:11:00,1.13924,1.13945,1.13877,1.13877,10400000.0
2008-01-30 16:12:00,1.13938,1.13938,1.13867,1.13912,18800000.0
2008-01-30 16:13:00,1.1389,1.13945,1.1389,1.13896,13400000.0
2008-01-30 16:14:00,1.1388,1.13891,1.13865,1.13891,17200000.0
2008-01-30 16:15:00,1.13893,1.13922,1.13883,1.13922,22000000.0
2008-01-30 16:16:00,1.13907,1.13913,1.13881,1.13881,13200000.0
2008-01-30 16:17:00,1.13911,1.13911,1.13865,1.13881,19000000.0
2008-01-30 16:18:00,1.13894,1.13917,1.13867,1.13917,11600000.0
2008-01-30 16:19:00,1.13842,1.1391,1.13842,1.1391,14000000.0
2008-01-30 16:20:00,1.13922,1.13922,1.13854,1.13875,10000000.0
2008-01-30 16:21:00,1.13911,1.13911,1.13818,1.13826,20600000.0
2008-01-30 16:22:00,1.13864,1.13871,1.13855,1.13871,14600000.0
2008-01-30 16:23:00,1.1386,1.13877,1.13842,1.13858,18800000.0
2008-01-30 16:24:00,1.13825,1.1391,1.13825,1.1391,28800000.0
2008-01-30 16:25:00,1.13875,1.13887,1.13829,1.13829,13200000.0
2008-01-30 16:26:00,1.1383,1.13835,1.1379,1.13814,13800000.0
2008-01-30 16:27:00,1.13836,1.13879,1.13836,1.13879,11200000.0
2008-01-30 16:28:00,1.13918,1.13943,1.139,1.13913,15800000.0
2008-01-30 16:29:00,1.13867,1.13898,1.13793,1.13793,15600000.0
2008-01-30 16:30:00,1.13774,1.13809,1.13733,1.13757,16800000.0
2008-01-30 16:31:00,1.1371,1.13785,1.1371,1.13731,12400000.0
2008-01-30 16:32:00,1.13739,1.13739,1.13708,1.13729,16400000.0
2008-01-30 16:33:00,1.13727,1.13764,1.13727,1.13763,16600000.0
2008-01-30 16:34:00,1.13813,1.13818,1.13772,1.13793,27400000.0
2008-01-30 16:35:00,1.13787,1.13787,1.13752,1.13752,10400000.0
2008-01-30 16:36:00,1.13752,1.13753,1.13712,1.13748,12400000.0
2008-01-30 16:37:00,1.13698,1.1374,1.13686,1.13707,14000000.0
2008-01-30 16:38:00,1.13693,1.13733,1.13693,1.13704,17800000.0
2008-01-30 16:39:00,1.13685,1.13702,1.13685,1.13691,13400000.0
2008-01-30 16:40:00,1.13699,1.13739,1.13655,1.13739,19000000.0
2008-01-30 16:41:00,1.13718,1.13733,1.13701,1.13701,10200000.0
2008-01-30 16:42:00,1.13703,1.13723,1.13687,1.13714,13400000.0
2008-01-30 16:43:00,1.13725,1.13727,1.13687,1.13687,24400000.0
2008-01-30 16:44:00,1.13704,1.13736,1.13703,1.13736,21400000.0
2008-01-30 16:45:00,1.1373,1.1375,1.13715,1.13737,20400000.0
2008-01-30 16:46:00,1.13711,1.13769,1.13688,1.13712,25400000.0
2008-01-30 16:47:00,1.13709,1.13741,1.13709,1.1371,24800000.0
2008-01-30 16:48:00,1.13693,1.13778,1.13663,1.1372,18800000.0
2008-01-30 16:49:00,1.13718,1.1378,1.13718,1.13739,12400000.0
2008-01-30 16:50:00,1.13724,1.13747,1.13719,1.13721,12400000.0
2008-01-30 16:51:00,1.13747,1.13761,1.1373,1.1373,12200000.0
2008-01-30 16:52:00,1.13742,1.13826,1.13708,1.13746,9400000.0
2008-01-30 16:53:00,1.13728,1.13762,1.13709,1.13757,11600000.0
2008-01-30 16:54:00,1.13738,1.13738,1.13702,1.13707,22200000.0
2008-01-30 16:55:00,1.13706,1.13725,1.1369,1.13691,11800000.0
2008-01-30 16:56:00,1.13699,1.13728,1.13684,1.13711,21000000.0
2008-01-30 16:57:00,1.13702,1.13704,1.13668,1.13687,11600000.0
2008-01-30 16:58:00,1.13702,1.13702,1.1366,1.13668,10800000.0
2008-01-30 16:59:00,1.13762,1.13762,1.13676,1.13676,23000000.0
2008-01-30 17:00:00,1.13644,1.13737,1.13644,1.13682,17800000.0
2008-01-30 17:01:00,1.13699,1.1373,1.13671,1.13727,9400000.0
2008-01-30 17:02:00,1.13695,1.13713,1.13674,1.13674,25800000.0
2008-01-30 17:03:00,1.13709,1.13753,1.13689,1.13698,11000000.0
2008-01-30 17:04:00,1.13691,1.1373,1.13672,1.13672,12600000.0
2008-01-30 17:05:00,1.1373,1.13745,1.13695,1.13695,17400000.0
2008-01-30 17:06:00,1.13681,1.13701,1.13647,1.13659,19200000.0
2008-01-30 17:07:00,1.13648,1.13702,1.13636,1.13702,22400000.0
2008-01-30 17:08:00,1.13689,1.13725,1.13686,1.13725,22200000.0
2008-01-30 17:09:00,1.13673,1.13723,1.13673,1.13722,9000000.0
2008-01-30 17:10:00,1.13752,1.13782,1.13729,1.13729,12600000.0
2008-01-30 17:11:00,1.13769,1.13769,1.13688,1.13761,12200000.0
2008-01-30 17:12:00,1.13682,1.13739,1.13667,1.13695,18400000.0
2008-01-30 17:13:00,1.13711,1.13711,1.13676,1.13676,11600000.0
2008-01-30 17:14:00,1.13678,1.13697,1.13674,1.13678,17600000.0
2008-01-30 17:15:00,1.1368,1.13694,1.1367,1.13694,27800000.0
2008-01-30 17:16:00,1.13681,1.13714,1.13666,1.13678,7200000.0
2008-01-30 17:17:00,1.13656,1.13656,1.13608,1.13619,23000000.0
2008-01-30 17:18:00,1.13623,1.13658,1.13591,1.13591,11600000.0
2008-01-30 17:19:00,1.13618,1.13642,1.13607,1.13619,9200000.0
2008-01-30 17:20:00,1.13614,1.13674,1.13614,1.1364,13200000.0
2008-01-30 17:21:00,1.13634,1.13636,1.136,1.13615,14400000.0
2008-01-30 17:22:00,1.13599,1.13626,1.13593,1.13618,24600000.0
2008-01-30 17:23:00,1.13611,1.13675,1.13598,1.13659,17200000.0
2008-01-30 17:24:00,1.13684,1.13687,1.13648,1.13666,10400000.0
2008-01-30 17:25:00,1.13667,1.13701,1.13643,1.13643,26400000.0
2008-01-30 17:26:00,1.13656,1.13697,1.13633,1.13633,15600000.0
2008-01-30 17:27:00,1.13644,1.13684,1.13644,1.13659,11400000.0
2008-01-30 17:28:00,1.13693,1.13722,1.13683,1.13683,12200000.0
2008-01-30 17:29:00,1.13675,1.13696,1.13675,1.13695,11400000.0
2008-01-30 17:30:00,1.13694,1.13755,1.13676,1.1369,16000000.0
2008-01-30 17:31:00,1.13686,1.13739,1.13682,1.13682,30400000.0
2008-01-30 17:32:00,1.13665,1.13738,1.13605,1.13738,16800000.0
2008-01-30 17:33:00,1.1368,1.13704,1.1367,1.13704,17000000.0
2008-01-30 17:34:00,1.13663,1.13706,1.13632,1.13676,11000000.0
2008-01-30 17:35:00,1.1379,1.1385,1.1378,1.1378,12400000.0
2008-01-30 17:36:00,1.13735,1.13762,1.13689,1.13689,12400000.0
2008-01-30 17:37:00,1.13722,1.13752,1.13705,1.13736,17000000.0
2008-01-30 17:38:00,1.13774,1.13774,1.13704,1.13712,21400000.0
2008-01-30 17:39:00,1.13725,1.13754,1.13704,1.13709,10400000.0
2008-01-30 17:40:00,1.13731,1.13759,1.13712,1.13735,9800000.0
2008-01-30 17:41:00,1.13715,1.1374,1.13686,1.13732,8800000.0
2008-01-30 17:42:00,1.13695,1.13753,1.1368,1.1368,14000000.0
2008-01-30 17:43:00,1.13694,1.13725,1.13677,1.13677,11000000.0
2008-01-30 17:44:00,1.13715,1.13715,1.13648,1.13684,26600000.0
2008-01-30 17:45:00,1.13609,1.13667,1.13609,1.13667,13800000.0
2008-01-30 17:46:00,1.1368,1.13692,1.13646,1.13679,10200000.0
2008-01-30 17:47:00,1.13661,1.13684,1.13655,1.13677,33200000.0
2008-01-30 17:48:00,1.13663,1.13681,1.13663,1.13663,10600000.0
2008-01-30 17:49:00,1.13686,1.1376,1.13686,1.13689,5200000.0
2008-01-30 17:50:00,1.13686,1.13698,1.13657,1.1366,17200000.0
2008-01-30 17:51:00,1.13675,1.1373,1.13675,1.13676,11000000.0
2008-01-30 17:52:00,1.13711,1.13759,1.13697,1.13714,20400000.0
2008-01-30 17:53:00,1.13721,1.13778,1.13711,1.1373,15800000.0
2008-01-30 17:54:00,1.13696,1.13723,1.13671,1.13677,16600000.0
2008-01-30 17:55:00,1.1365,1.13689,1.13639,1.13639,24800000.0
2008-01-30 17:56:00,1.13654,1.13694,1.13654,1.13669,11400000.0
2008-01-30 17:57:00,1.13723,1.13736,1.13663,1.13718,28800000.0
2008-01-30 17:58:00,1.13681,1.13718,1.13681,1.13696,11800000.0
2008-01-30 17:59:00,1.13718,1.13723,1.1369,1.13723,24000000.0
2008-01-30 18:00:00,1.13708,1.13761,1.13697,1.13761,13800000.0
2008-01-30 18:01:00,1.13752,1.13797,1.13727,1.13797,17000000.0
2008-01-30 18:02:00,1.13786,1.13819,1.1376,1.1376,10800000.0
2008-01-30 18:03:00,1.13766,1.1377,1.13759,1.13765,14400000.0
2008-01-30 18:04:00,1.13744,1.13796,1.13744,1.13766,12400000.0
2008-01-30 18:05:00,1.13818,1.13839,1.13795,1.13798,13400000.0
2008-01-30 18:06:00,1.13817,1.13829,1.13712,1.13749,23400000.0
2008-01-30 18:07:00,1.13756,1.13766,1.13731,1.13766,11600000.0
2008-01-30 18:08:00,1.13772,1.13809,1.13772,1.13797,13600000.0
2008-01-30 18:09:00,1.13836,1.1384,1.13806,1.13806,29800000.0
2008-01-30 18:10:00,1.13813,1.1382,1.13772,1.13773,11600000.0
2008-01-30 18:11:00,1.13755,1.13803,1.13742,1.13803,20600000.0
2008-01-30 18:12:00,1.13847,1.13878,1.13813,1.13827,17000000.0
2008-01-30 18:13:00,1.13854,1.13884,1.13833,1.13864,29400000.0
2008-01-30 18:14:00,1.13859,1.13904,1.13859,1.13887,14400000.0
2008-01-30 18:15:00,1.1386,1.1386,1.13841,1.13841,3200000.0
2008-01-30 18:16:00,1.13907,1.13916,1.13888,1.13895,21400000.0
2008-01-30 18:17:00,1.13885,1.13906,1.13835,1.13835,14200000.0
2008-01-30 18:18:00,1.13863,1.13888,1.13809,1.13809,19200000.0
2008-01-30 18:19:00,1.13846,1.13917,1.13846,1.13861,17200000.0
2008-01-30 18:20:00,1.13902,1.13902,1.13864,1.13887,19000000.0
2008-01-30 18:21:00,1.13895,1.13895,1.13845,1.13845,15200000.0
2008-01-30 18:22:00,1.13847,1.13848,1.13824,1.13824,13200000.0
2008-01-30 18:23:00,1.13821,1.13882,1.1381,1.13837,26800000.0
2008-01-30 18:24:00,1.13839,1.13866,1.13835,1.1385,9000000.0
2008-01-30 18:25:00,1.1384,1.13878,1.13805,1.13852,9400000.0
2008-01-30 18:26:00,1.13813,1.13846,1.13792,1.13833,11600000.0
2008-01-30 18:27:00,1.13849,1.13889,1.13831,1.13831,16800000.0
2008-01-30 18:28:00,1.13853,1.13853,1.13781,1.13794,16600000.0
2008-01-30 18:29:00,1.13833,1.13839,1.13823,1.13833,7400000.0
2008-01-30 18:30:00,1.13828,1.13869,1.13824,1.13824,14800000.0
2008-01-30 18:31:00,1.13816,1.13819,1.13767,1.13774,23000000.0
2008-01-30 18:32:00,1.1378,1.13798,1.1378,1.13798,10800000.0
2008-01-30 18:33:00,1.13823,1.13824,1.13798,1.13798,15000000.0
2008-01-30 18:34:00,1.13767,1.13774,1.1376,1.13761,24200000.0
2008-01-30 18:35:00,1.13783,1.13803,1.13744,1.13763,13000000.0
2008-01-30 18:36:00,1.13744,1.13775,1.13744,1.13753,14800000.0
2008-01-30 18:37:00,1.13721,1.13734,1.13702,1.13702,7400000.0
2008-01-30 18:38:00,1.13689,1.13699,1.13663,1.13696,25600000.0
2008-01-30 18:39:00,1.13661,1.13739,1.13661,1.13728,13800000.0
2008-01-30 18:40:00,1.13716,1.1373,1.1369,1.13728,23800000.0
2008-01-30 18:41:00,1.13729,1.13756,1.13723,1.13738,20000000.0
2008-01-30 18:42:00,1.13754,1.13754,1.13661,1.13666,8800000.0
2008-01-30 18:43:00,1.13739,1.13739,1.13695,1.137,11400000.0
2008-01-30 18:44:00,1.13708,1.13729,1.137,1.137,8000000.0
2008-01-30 18:45:00,1.13715,1.13715,1.13681,1.13701,21400000.0
2008-01-30 18:46:00,1.13735,1.13745,1.13724,1.13724,13800000.0
2008-01-30 18:47:00,1.13721,1.13725,1.13692,1.13716,14400000.0
2008-01-30 18:48:00,1.13715,1.13735,1.13693,1.1373,20000000.0
2008-01-30 18:49:00,1.13712,1.13728,1.13697,1.13728,12200000.0
2008-01-30 18:50:00,1.13734,1.13736,1.13701,1.13723,23000000.0
2008-01-30 18:51:00,1.13693,1.13735,1.13671,1.13735,8000000.0
2008-01-30 18:52:00,1.13745,1.13745,1.13667,1.13673,10200000.0
2008-01-30 18:53:00,1.13699,1.13707,1.13675,1.13707,17400000.0
2008-01-30 18:54:00,1.13685,1.13716,1.13666,1.13687,21800000.0
2008-01-30 18:55:00,1.13708,1.13708,1.13646,1.13663,22400000.0
2008-01-30 18:56:00,1.13646,1.1369,1.13646,1.13647,8400000.0
2008-01-30 18:57:00,1.1373,1.1373,1.13682,1.13701,22400000.0
2008-01-30 18:58:00,1.13698,1.13698,1.13656,1.1367,17400000.0
2008-01-30 18:59:00,1.13704,1.13707,1.13673,1.13707,16400000.0
2008-01-30 19:00:00,1.13715,1.1377,1.13711,1.13727,12400000.0
2008-01-30 19:01:00,1.13712,1.13754,1.13712,1.13726,22600000.0
2008-01-30 19:02:00,1.13725,1.1376,1.13724,1.1376,16600000.0
2008-01-30 19:03:00,1.13687,1.13741,1.13687,1.13718,8400000.0
2008-01-30 19:04:00,1.13734,1.13764,1.13723,1.1374,19400000.0
2008-01-30 19:05:00,1.13713,1.13749,1.13695,1.13714,23400000.0
2008-01-30 19:06:00,1.13726,1.13736,1.13726,1.13736,5600000.0
2008-01-30 19:07:00,1.13726,1.13747,1.1371,1.13741,14800000.0
2008-01-30 19:08:00,1.13745,1.13774,1.13732,1.13747,18800000.0
2008-01-30 19:09:00,1.13753,1.13753,1.13714,1.13724,12800000.0
2008-01-30 19:10:00,1.13773,1.13773,1.1373,1.13742,20400000.0
2008-01-30 19:11:00,1.13729,1.13742,1.13699,1.13715,9200000.0
2008-01-30 19:12:00,1.13719,1.13753,1.13705,1.13753,12000000.0
2008-01-30 19:13:00,1.13737,1.13747,1.13728,1.13742,10000000.0
2008-01-30 19:14:00,1.1371,1.13754,1.1371,1.13744,18400000.0
2008-01-30 19:15:00,1.13764,1.13764,1.13709,1.13736,10600000.0
2008-01-30 19:16:00,1.13783,1.13792,1.13736,1.13736,12600000.0
2008-01-30 19:17:00,1.1377,1.13791,1.13753,1.1378,24000000.0
2008-01-30 19:18:00,1.13764,1.13793,1.13764,1.13785,9400000.0
2008-01-30 19:19:00,1.1378,1.13816,1.13743,1.13788,19600000.0
2008-01-30 19:20:00,1.13783,1.13806,1.13766,1.13782,18000000.0
2008-01-30 19:21:00,1.13767,1.13806,1.13767,1.13806,15800000.0
2008-01-30 19:22:00,1.13801,1.13845,1.13771,1.13771,15600000.0
2008-01-30 19:23:00,1.13795,1.13812,1.13786,1.138,11400000.0
2008-01-30 19:24:00,1.13831,1.13831,1.13761,1.13765,11200000.0
2008-01-30 19:25:00,1.13767,1.13801,1.13765,1.13787,9600000.0
2008-01-30 19:26:00,1.13756,1.13758,1.13741,1.13758,8600000.0
2008-01-30 19:27:00,1.13805,1.13819,1.13786,1.13786,25800000.0
2008-01-30 19:28:00,1.13801,1.13803,1.13758,1.13795,11800000.0
2008-01-30 19:29:00,1.13794,1.13816,1.13787,1.13787,21600000.0
2008-01-30 19:30:00,1.13794,1.13841,1.13783,1.13789,17400000.0
2008-01-30 19:31:00,1.1379,1.13833,1.1378,1.1378,15600000.0
2008-01-30 19:32:00,1.13773,1.13792,1.13763,1.13791,27000000.0
2008-01-30 19:33:00,1.13804,1.13804,1.13785,1.13802,8200000.0
2008-01-30 19:34:00,1.1378,1.13809,1.13741,1.13773,30600000.0
2008-01-30 19:35:00,1.1377,1.13795,1.13757,1.13778,20000000.0
2008-01-30 19:36:00,1.13749,1.13774,1.13749,1.13774,6400000.0
2008-01-30 19:37:00,1.1377,1.13793,1.13764,1.13767,21800000.0
2008-01-30 19:38:00,1.13746,1.13769,1.13704,1.13755,26000000.0
2008-01-30 19:39:00,1.13759,1.13787,1.1371,1.1375,12200000.0
2008-01-30 19:40:00,1.1375,1.1376,1.1374,1.1376,19800000.0
2008-01-30 19:41:00,1.13749,1.13749,1.1369,1.13718,19800000.0
2008-01-30 19:42:00,1.13699,1.13727,1.13678,1.13698,15600000.0
2008-01-30 19:43:00,1.13657,1.13709,1.13653,1.13709,11600000.0
2008-01-30 19:44:00,1.13704,1.13704,1.13622,1.13672,17000000.0
2008-01-30 19:45:00,1.13652,1.13687,1.13652,1.13687,17000000.0
2008-01-30 19:46:00,1.13692,1.13701,1.13658,1.13679,33600000.0
2008-01-30 19:47:00,1.13632,1.13673,1.13631,1.13673,18000000.0
2008-01-30 19:48:00,1.13678,1.13699,1.13648,1.13681,14000000.0
2008-01-30 19:49:00,1.13678,1.13678,1.13636,1.13678,20600000.0
2008-01-30 19:50:00,1.13678,1.13706,1.13676,1.13706,7200000.0
2008-01-30 19:51:00,1.13702,1.13739,1.13684,1.13739,13000000.0
2008-01-30 19:52:00,1.13714,1.13748,1.13691,1.13691,16800000.0
2008-01-30 19:53:00,1.13677,1.13682,1.13645,1.13677,11000000.0
2008-01-30 19:54:00,1.13715,1.13723,1.13691,1.13722,13600000.0
2008-01-30 19:55:00,1.13701,1.13726,1.13677,1.13712,11400000.0
2008-01-30 19:56:00,1.13716,1.13742,1.13709,1.13733,21200000.0
2008-01-30 19:57:00,1.13694,1.13726,1.13694,1.13726,4800000.0
2008-01-30 19:58:00,1.13721,1.13747,1.13701,1.13722,18800000.0
2008-01-30 19:59:00,1.13727,1.13728,1.13686,1.13699,10800000.0
2008-01-30 20:00:00,1.13698,1.13734,1.13698,1.13729,14200000.0
2008-01-30 20:01:00,1.13709,1.13709,1.13692,1.13703,21400000.0
2008-01-30 20:02:00,1.1373,1.13746,1.1371,1.13742,20200000.0
2008-01-30 20:03:00,1.137,1.13742,1.13697,1.13704,8200000.0
2008-01-30 20:04:00,1.13722,1.1375,1.13684,1.13684,16000000.0
2008-01-30 20:05:00,1.13717,1.13727,1.13692,1.13692,9800000.0
2008-01-30 20:06:00,1.13703,1.13733,1.13691,1.13733,20000000.0
2008-01-30 20:07:00,1.13706,1.13738,1.13677,1.13677,11600000.0
2008-01-30 20:08:00,1.13678,1.13705,1.13678,1.137,6600000.0
2008-01-30 20:09:00,1.13695,1.13719,1.13686,1.13715,9400000.0
2008-01-30 20:10:00,1.13732,1.13732,1.13709,1.13709,6800000.0
2008-01-30 20:11:00,1.13671,1.13711,1.13671,1.13685,15400000.0
2008-01-30 20:12:00,1.13679,1.13717,1.13679,1.13717,16000000.0
2008-01-30 20:13:00,1.13655,1.13707,1.13655,1.13707,8000000.0
2008-01-30 20:14:00,1.13678,1.13725,1.13662,1.13682,14200000.0
2008-01-30 20:15:00,1.13684,1.13702,1.13662,1.137,16000000.0
2008-01-30 20:16:00,1.137,1.13718,1.13689,1.13689,14000000.0
2008-01-30 20:17:00,1.13665,1.1373,1.13665,1.13696,14200000.0
2008-01-30 20:18:00,1.13705,1.13741,1.13679,1.13679,12200000.0
2008-01-30 20:19:00,1.13652,1.13717,1.13652,1.13717,2600000.0
2008-01-30 20:20:00,1.1372,1.1372,1.13676,1.13682,17000000.0
2008-01-30 20:21:00,1.13674,1.13729,1.13674,1.13704,11000000.0
2008-01-30 20:22:00,1.13732,1.13773,1.13724,1.13742,11600000.0
2008-01-30 20:23:00,1.13722,1.13763,1.13722,1.13749,12600000.0
2008-01-30 20:24:00,1.13774,1.13774,1.13717,1.13746,7400000.0
2008-01-30 20:25:00,1.13757,1.13825,1.1374,1.13825,27000000.0
2008-01-30 20:26:00,1.13763,1.1381,1.13763,1.13804,7800000.0
2008-01-30 20:27:00,1.13791,1.13801,1.13771,1.13801,6200000.0
2008-01-30 20:28:00,1.13775,1.13775,1.13741,1.13741,8800000.0
2008-01-30 20:29:00,1.13765,1.1377,1.13727,1.1377,25400000.0
2008-01-30 20:30:00,1.1376,1.1376,1.13675,1.13697,7600000.0
2008-01-30 20:31:00,1.13734,1.13734,1.13707,1.13707,9600000.0
2008-01-30 20:32:00,1.13732,1.13732,1.13673,1.1368,21800000.0
2008-01-30 20:33:00,1.13676,1.13676,1.13659,1.13659,8400000.0
2008-01-30 20:34:00,1.13716,1.13729,1.13678,1.13678,23200000.0
2008-01-30 20:35:00,1.13729,1.13729,1.13677,1.13692,21600000.0
2008-01-30 20:36:00,1.13725,1.13725,1.13676,1.13682,16000000.0
2008-01-30 20:37:00,1.13687,1.13728,1.13687,1.13711,17800000.0
2008-01-30 20:38:00,1.13722,1.13724,1.13681,1.13681,12200000.0
2008-01-30 20:39:00,1.13721,1.1375,1.13698,1.13716,14600000.0
2008-01-30 20:40:00,1.1374,1.13744,1.1368,1.13744,17000000.0
2008-01-30 20:41:00,1.13786,1.13786,1.13752,1.13752,2600000.0
2008-01-30 20:42:00,1.13726,1.13759,1.13725,1.13725,15200000.0
2008-01-30 20:43:00,1.13736,1.13736,1.13663,1.13713,9800000.0
2008-01-30 20:44:00,1.1373,1.13766,1.13703,1.13703,15400000.0
2008-01-30 20:45:00,1.13743,1.1377,1.13726,1.13736,20000000.0
2008-01-30 20:46:00,1.13722,1.13745,1.13722,1.1373,13200000.0
2008-01-30 20:47:00,1.13722,1.13722,1.13694,1.13719,6800000.0
2008-01-30 20:48:00,1.13762,1.13767,1.1374,1.1374,8200000.0
2008-01-30 20:49:00,1.13776,1.13776,1.13714,1.13734,7000000.0
2008-01-30 20:50:00,1.13753,1.1376,1.13732,1.13753,12200000.0
2008-01-30 20:51:00,1.13757,1.13757,1.13683,1.13721,12200000.0
2008-01-30 20:52:00,1.13745,1.1376,1.13723,1.1376,9400000.0
2008-01-30 20:53:00,1.13763,1.13771,1.13743,1.13771,4200000.0
2008-01-30 20:54:00,1.13735,1.13736,1.13698,1.13736,22800000.0
2008-01-30 20:55:00,1.13723,1.13763,1.13702,1.13714,18000000.0
2008-01-30 20:56:00,1.13733,1.13768,1.13707,1.13713,18800000.0
2008-01-30 20:57:00,1.1376,1.13775,1.13733,1.13742,9600000.0
2008-01-30 20:58:00,1.13771,1.13775,1.13729,1.13771,5800000.0
2008-01-30 20:59:00,1.13787,1.13841,1.13765,1.13765,26200000.0
2008-01-30 21:00:00,1.13773,1.13773,1.13751,1.13771,13600000.0
2008-01-30 21:01:00,1.13758,1.13783,1.13749,1.13759,19200000.0
2008-01-30 21:02:00,1.13793,1.13793,1.13741,1.13767,10000000.0
2008-01-30 21:03:00,1.13767,1.13802,1.13718,1.13718,10600000.0
2008-01-30 21:04:00,1.13741,1.13764,1.13727,1.13735,14000000.0
2008-01-30 21:05:00,1.13735,1.13752,1.13712,1.13746,18200000.0
2008-01-30 21:06:00,1.1373,1.13757,1.13712,1.13712,14800000.0
2008-01-30 21:07:00,1.1375,1.1376,1.13733,1.13733,10200000.0
2008-01-30 21:08:00,1.13742,1.13748,1.13721,1.13743,6800000.0
2008-01-30 21:09:00,1.13747,1.13773,1.13723,1.13723,13600000.0
2008-01-30 21:10:00,1.13759,1.13759,1.13678,1.13678,24200000.0
2008-01-30 21:11:00,1.13692,1.13731,1.13692,1.13702,8800000.0
2008-01-30 21:12:00,1.13716,1.13782,1.13716,1.13724,19800000.0
2008-01-30 21:13:00,1.13679,1.13679,1.13658,1.13671,23400000.0
2008-01-30 21:14:00,1.13704,1.13839,1.13704,1.13839,12200000.0
2008-01-30 21:15:00,1.13983,1.14098,1.13946,1.13946,18000000.0
2008-01-30 21:16:00,1.13857,1.13981,1.13857,1.13981,14200000.0
2008-01-30 21:17:00,1.13974,1.14056,1.13934,1.13982,23000000.0
2008-01-30 21:18:00,1.1411,1.14115,1.14074,1.14095,31000000.0
2008-01-30 21:19:00,1.13941,1.13941,1.13859,1.13859,10600000.0
2008-01-30 21:20:00,1.13867,1.13867,1.13836,1.13867,10400000.0
2008-01-30 21:21:00,1.13881,1.1405,1.13881,1.1405,12000000.0
2008-01-30 21:22:00,1.14104,1.14104,1.13868,1.13868,8800000.0
2008-01-30 21:23:00,1.13761,1.1383,1.13761,1.13794,21000000.0
2008-01-30 21:24:00,1.13744,1.13777,1.13674,1.13695,24000000.0
2008-01-30 21:25:00,1.13716,1.13798,1.13716,1.13798,4200000.0
2008-01-30 21:26:00,1.138,1.13816,1.13763,1.13763,8800000.0
2008-01-30 21:27:00,1.13752,1.13817,1.13752,1.13799,14000000.0
2008-01-30 21:28:00,1.13745,1.13783,1.13708,1.13754,19000000.0
2008-01-30 21:29:00,1.13738,1.13757,1.13722,1.13733,10600000.0
2008-01-30 21:30:00,1.13718,1.13756,1.13707,1.13709,23800000.0
2008-01-30 21:31:00,1.1367,1.13743,1.1367,1.13731,7400000.0
2008-01-30 21:32:00,1.13759,1.13762,1.13732,1.13747,6200000.0
2008-01-30 21:33:00,1.13745,1.13745,1.1368,1.13694,20200000.0
2008-01-30 21:34:00,1.13733,1.13794,1.13716,1.13794,11800000.0
2008-01-30 21:35:00,1.13763,1.13816,1.13763,1.13816,8000000.0
2008-01-30 21:36:00,1.1382,1.13858,1.13783,1.13827,14200000.0
2008-01-30 21:37:00,1.1378,1.13814,1.13738,1.13738,12600000.0
2008-01-30 21:38:00,1.13742,1.13778,1.13731,1.13778,15400000.0
2008-01-30 21:39:00,1.13784,1.13784,1.1373,1.1376,14400000.0
2008-01-30 21:40:00,1.13828,1.13867,1.13785,1.13867,14400000.0
2008-01-30 21:41:00,1.13843,1.13863,1.13807,1.13863,9200000.0
2008-01-30 21:42:00,1.13877,1.13877,1.1381,1.1381,10400000.0
2008-01-30 21:43:00,1.13775,1.13831,1.13775,1.1383,29400000.0
2008-01-30 21:44:00,1.13812,1.13812,1.13757,1.13769,10000000.0
2008-01-30 21:45:00,1.13763,1.13793,1.13763,1.13766,19800000.0
2008-01-30 21:46:00,1.13732,1.13788,1.13732,1.13788,7200000.0
2008-01-30 21:47:00,1.13742,1.13779,1.13717,1.13717,10600000.0
2008-01-30 21:48:00,1.13738,1.13742,1.1373,1.1373,6800000.0
2008-01-30 21:49:00,1.13795,1.13849,1.13795,1.1381,12200000.0
2008-01-30 21:50:00,1.13863,1.13864,1.13833,1.13833,15400000.0
2008-01-30 21:51:00,1.13828,1.13829,1.13784,1.13811,19200000.0
2008-01-30 21:52:00,1.13803,1.13838,1.13802,1.13816,12600000.0
2008-01-30 21:53:00,1.1381,1.13823,1.13767,1.13784,17200000.0
2008-01-30 21:54:00,1.13775,1.13775,1.13705,1.13723,11000000.0
2008-01-30 21:55:00,1.13729,1.13766,1.13703,1.13733,18000000.0
2008-01-30 21:56:00,1.13766,1.13766,1.13642,1.13647,22200000.0
2008-01-30 21:57:00,1.13635,1.13685,1.13635,1.13684,11400000.0
2008-01-30 21:58:00,1.13726,1.13753,1.13698,1.13707,18800000.0
2008-01-30 21:59:00,1.13714,1.13759,1.13714,1.13739,12000000.0
2008-01-30 22:00:00,1.13743,1.13805,1.13743,1.13805,17200000.0
2008-01-30 22:01:00,1.13793,1.13873,1.13793,1.13851,15200000.0
2008-01-30 22:02:00,1.13865,1.13865,1.13836,1.13836,11400000.0
2008-01-30 22:03:00,1.13827,1.13872,1.13827,1.13837,14200000.0
2008-01-30 22:04:00,1.1382,1.13922,1.1382,1.13915,13000000.0
2008-01-30 22:05:00,1.13912,1.13939,1.13895,1.13911,13600000.0
2008-01-30 22:06:00,1.13923,1.13945,1.13838,1.13838,11600000.0
2008-01-30 22:07:00,1.13907,1.13907,1.13849,1.13849,9200000.0
2008-01-30 22:08:00,1.13819,1.13888,1.13763,1.1382,20600000.0
2008-01-30 22:09:00,1.13746,1.13806,1.13746,1.13775,11400000.0
2008-01-30 22:10:00,1.1376,1.1376,1.13735,1.13743,11200000.0
2008-01-30 22:11:00,1.13743,1.13762,1.13717,1.13717,8200000.0
2008-01-30 22:12:00,1.13724,1.13767,1.13724,1.13732,18000000.0
2008-01-30 22:13:00,1.13735,1.13763,1.13717,1.13728,17200000.0
2008-01-30 22:14:00,1.13796,1.13796,1.13699,1.13749,19000000.0
2008-01-30 22:15:00,1.13732,1.13744,1.1372,1.1372,14200000.0
2008-01-30 22:16:00,1.13747,1.13826,1.13747,1.13826,14200000.0
2008-01-30 22:17:00,1.13804,1.13822,1.1377,1.1377,9600000.0
2008-01-30 22:18:00,1.13824,1.13858,1.13824,1.13858,11800000.0
2008-01-30 22:19:00,1.13852,1.13866,1.13812,1.13829,26800000.0
2008-01-30 22:20:00,1.13835,1.13885,1.13812,1.13844,15400000.0
2008-01-30 22:21:00,1.13861,1.13898,1.13831,1.13831,25200000.0
2008-01-30 22:22:00,1.13841,1.13894,1.13841,1.13872,19600000.0
2008-01-30 22:23:00,1.1385,1.1385,1.13789,1.13802,12800000.0
2008-01-30 22:24:00,1.13818,1.13892,1.13818,1.13892,6200000.0
2008-01-30 22:25:00,1.13912,1.13935,1.13875,1.13935,14800000.0
2008-01-30 22:26:00,1.13937,1.1396,1.13903,1.13908,19000000.0
2008-01-30 22:27:00,1.13933,1.13988,1.13933,1.13937,29600000.0
2008-01-30 22:28:00,1.1394,1.1394,1.1392,1.1393,9000000.0
2008-01-30 22:29:00,1.13989,1.14008,1.1397,1.1399,9000000.0
2008-01-30 22:30:00,1.13921,1.13935,1.13887,1.13935,26200000.0
2008-01-30 22:31:00,1.13962,1.13965,1.13938,1.13938,17600000.0
2008-01-30 22:32:00,1.13944,1.13944,1.13881,1.13915,10000000.0
2008-01-30 22:33:00,1.1389,1.1389,1.13852,1.13886,24400000.0
2008-01-30 22:34:00,1.13856,1.13916,1.13856,1.13916,17600000.0
2008-01-30 22:35:00,1.13883,1.13958,1.13883,1.13956,13800000.0
2008-01-30 22:36:00,1.13948,1.1395,1.13899,1.1395,25200000.0
2008-01-30 22:37:00,1.13944,1.13944,1.13911,1.13932,14200000.0
2008-01-30 22:38:00,1.13931,1.13999,1.13931,1.13943,18000000.0
2008-01-30 22:39:00,1.13946,1.13946,1.13906,1.13921,11400000.0
2008-01-30 22:40:00,1.13883,1.13932,1.13883,1.13909,12400000.0
2008-01-30 22:41:00,1.13884,1.13904,1.13883,1.13886,9400000.0
2008-01-30 22:42:00,1.13858,1.13882,1.13848,1.13861,12400000.0
2008-01-30 22:43:00,1.13886,1.13906,1.13871,1.13879,12200000.0
2008-01-30 22:44:00,1.1388,1.13917,1.13863,1.13889,14600000.0
2008-01-30 22:45:00,1.14008,1.14008,1.13869,1.13869,16800000.0
2008-01-30 22:46:00,1.13857,1.13857,1.13718,1.13798,17400000.0
2008-01-30 22:47:00,1.13768,1.13815,1.13757,1.13811,20000000.0
2008-01-30 22:48:00,1.13856,1.1386,1.13841,1.13841,23200000.0
2008-01-30 22:49:00,1.13859,1.13879,1.13783,1.13783,11400000.0
2008-01-30 22:50:00,1.1381,1.1381,1.1377,1.13792,6200000.0
2008-01-30 22:51:00,1.13777,1.13794,1.13734,1.13734,32400000.0
2008-01-30 22:52:00,1.13743,1.1382,1.13721,1.1382,18600000.0
2008-01-30 22:53:00,1.13802,1.13844,1.13802,1.13829,18800000.0
2008-01-30 22:54:00,1.13783,1.13823,1.13782,1.13782,19200000.0
2008-01-30 22:55:00,1.13795,1.13871,1.13795,1.13809,15800000.0
2008-01-30 22:56:00,1.13865,1.1387,1.13856,1.1387,11000000.0
2008-01-30 22:57:00,1.13822,1.13857,1.13783,1.13783,22200000.0
2008-01-30 22:58:00,1.13814,1.13815,1.13765,1.13795,18000000.0
2008-01-30 22:59:00,1.13799,1.13809,1.13778,1.13778,15200000.0
2008-01-30 23:00:00,1.13767,1.13791,1.13767,1.13775,19600000.0
2008-01-30 23:01:00,1.13851,1.13951,1.13851,1.13933,8200000.0
2008-01-30 23:02:00,1.13903,1.13937,1.13893,1.13893,23800000.0
2008-01-30 23:03:00,1.13864,1.1387,1.1385,1.13868,9600000.0
2008-01-30 23:04:00,1.13941,1.13969,1.13941,1.13969,12400000.0
2008-01-30 23:05:00,1.13929,1.13958,1.13901,1.13947,13200000.0
2008-01-30 23:06:00,1.13925,1.13951,1.13905,1.13905,16800000.0
2008-01-30 23:07:00,1.13901,1.13918,1.13855,1.13918,18800000.0
2008-01-30 23:08:00,1.13914,1.13945,1.1389,1.13945,29800000.0
2008-01-30 23:09:00,1.1391,1.13947,1.13892,1.13912,15400000.0
2008-01-30 23:10:00,1.13904,1.13923,1.13891,1.13891,5600000.0
2008-01-30 23:11:00,1.13872,1.13875,1.13846,1.13851,20200000.0
2008-01-30 23:12:00,1.13882,1.13929,1.13853,1.13901,11800000.0
2008-01-30 23:13:00,1.13936,1.13936,1.13861,1.13861,16400000.0
2008-01-30 23:14:00,1.1384,1.13867,1.13828,1.13852,15000000.0
2008-01-30 23:15:00,1.13871,1.13871,1.13818,1.13818,6400000.0
2008-01-30 23:16:00,1.13818,1.13835,1.13799,1.13799,7200000.0
2008-01-30 23:17:00,1.13811,1.13856,1.13811,1.13831,16800000.0
2008-01-30 23:18:00,1.13851,1.13868,1.13851,1.13853,20200000.0
2008-01-30 23:19:00,1.13804,1.13845,1.13789,1.13845,7600000.0
2008-01-30 23:20:00,1.13811,1.13887,1.13805,1.13835,25600000.0
2008-01-30 23:21:00,1.13874,1.13874,1.13839,1.1386,6800000.0
2008-01-30 23:22:00,1.13853,1.13853,1.13807,1.13832,18800000.0
2008-01-30 23:23:00,1.13832,1.13854,1.13832,1.13854,11400000.0
2008-01-30 23:24:00,1.13834,1.13876,1.13834,1.13853,17800000.0
2008-01-30 23:25:00,1.13882,1.13917,1.1388,1.13917,8400000.0
2008-01-30 23:26:00,1.13883,1.13932,1.13883,1.13932,7600000.0
2008-01-30 23:27:00,1.13905,1.13914,1.13863,1.13863,21000000.0
2008-01-30 23:28:00,1.13887,1.13916,1.13881,1.13881,25000000.0
2008-01-30 23:29:00,1.13926,1.13994,1.13912,1.13936,12000000.0
2008-01-30 23:30:00,1.13939,1.14006,1.13931,1.14006,14800000.0
2008-01-30 23:31:00,1.13938,1.13954,1.13893,1.13944,10600000.0
2008-01-30 23:32:00,1.13955,1.13966,1.13955,1.13966,6800000.0
2008-01-30 23:33:00,1.13922,1.14016,1.13922,1.13943,19400000.0
2008-01-30 23:34:00,1.13931,1.13962,1.139,1.13962,9000000.0
2008-01-30 23:35:00,1.13928,1.13928,1.13855,1.13855,8200000.0
2008-01-30 23:36:00,1.13872,1.13885,1.13859,1.13859,14000000.0
2008-01-30 23:37:00,1.13867,1.13867,1.13802,1.13806,19200000.0
2008-01-30 23:38:00,1.13915,1.13946,1.13884,1.13884,19400000.0
2008-01-30 23:39:00,1.13896,1.13896,1.13859,1.13859,21800000.0
2008-01-30 23:40:00,1.13863,1.13908,1.13863,1.13902,14800000.0
2008-01-30 23:41:00,1.13888,1.13907,1.13853,1.13853,17600000.0
2008-01-30 23:42:00,1.13888,1.13925,1.13859,1.13888,13200000.0
2008-01-30 23:43:00,1.13881,1.13928,1.13881,1.13893,10200000.0
2008-01-30 23:44:00,1.13863,1.13895,1.13858,1.1387,23600000.0
2008-01-30 23:45:00,1.13836,1.13836,1.13764,1.13782,8000000.0
2008-01-30 23:46:00,1.13869,1.13895,1.13835,1.13887,15600000.0
2008-01-30 23:47:00,1.13858,1.13858,1.13792,1.13808,10200000.0
2008-01-30 23:48:00,1.13814,1.13816,1.13775,1.13775,8200000.0
2008-01-30 23:49:00,1.13742,1.13839,1.13742,1.13831,23000000.0
2008-01-30 23:50:00,1.13884,1.13893,1.13839,1.13839,15400000.0
2008-01-30 23:51:00,1.13843,1.13843,1.13828,1.13828,8000000.0
2008-01-30 23:52:00,1.13864,1.13864,1.13781,1.13825,12400000.0
2008-01-30 23:53:00,1.13845,1.13849,1.1379,1.13806,19600000.0
2008-01-30 23:54:00,1.13789,1.13801,1.1377,1.1377,9800000.0
2008-01-30 23:55:00,1.13781,1.13813,1.13776,1.13781,14600000.0
2008-01-30 23:56:00,1.13786,1.1383,1.13786,1.13809,10600000.0
2008-01-30 23:57:00,1.13853,1.13853,1.13822,1.13845,13000000.0
2008-01-30 23:58:00,1.13792,1.13806,1.13743,1.1378,14200000.0
2008-01-30 23:59:00,1.1372,1.13816,1.1372,1.1378,16200000.0
2008-01-31 00:00:00,1.1375,1.13804,1.13727,1.13727,10800000.0
2008-01-31 00:01:00,1.13735,1.13764,1.13676,1.13676,12600000.0
2008-01-31 00:02:00,1.13701,1.13737,1.13701,1.13737,10200000.0
2008-01-31 00:03:00,1.13713,1.13754,1.13676,1.13676,16600000.0
2008-01-31 00:04:00,1.13708,1.13738,1.13708,1.13724,8200000.0
2008-01-31 00:05:00,1.13728,1.13757,1.13705,1.13757,29600000.0
2008-01-31 00:06:00,1.13733,1.13785,1.13723,1.13724,15600000.0
2008-01-31 00:07:00,1.13714,1.13762,1.13711,1.13735,14600000.0
2008-01-31 00:08:00,1.13696,1.13739,1.13696,1.13739,7800000.0
2008-01-31 00:09:00,1.13715,1.13724,1.13659,1.13659,13000000.0
2008-01-31 00:10:00,1.1373,1.13733,1.1373,1.13733,3400000.0
2008-01-31 00:11:00,1.13773,1.13823,1.13761,1.13769,15200000.0
2008-01-31 00:12:00,1.13775,1.13784,1.13745,1.13769,21600000.0
2008-01-31 00:13:00,1.13722,1.13756,1.13696,1.13756,15800000.0
2008-01-31 00:14:00,1.13725,1.13753,1.13725,1.13733,8400000.0
2008-01-31 00:15:00,1.13785,1.13785,1.13735,1.13744,14800000.0
2008-01-31 00:16:00,1.13726,1.13777,1.13726,1.13774,17800000.0
2008-01-31 00:17:00,1.13799,1.1383,1.13777,1.13777,14600000.0
2008-01-31 00:18:00,1.13746,1.13746,1.13716,1.13717,12000000.0
2008-01-31 00:19:00,1.13724,1.13759,1.13724,1.13759,7600000.0
2008-01-31 00:20:00,1.13758,1.13794,1.13755,1.13755,10800000.0
2008-01-31 00:21:00,1.13774,1.13797,1.13762,1.13762,24200000.0
2008-01-31 00:22:00,1.13762,1.13791,1.13731,1.13767,20200000.0
2008-01-31 00:23:00,1.1376,1.13789,1.13738,1.13744,12400000.0
2008-01-31 00:24:00,1.13763,1.13765,1.13697,1.13697,8000000.0
2008-01-31 00:25:00,1.13761,1.13784,1.13739,1.13749,12600000.0
2008-01-31 00:26:00,1.13742,1.13788,1.13741,1.1378,18800000.0
2008-01-31 00:27:00,1.13778,1.13826,1.13752,1.13816,13400000.0
2008-01-31 00:28:00,1.13754,1.13775,1.1373,1.1373,9400000.0
2008-01-31 00:29:00,1.13811,1.13828,1.13764,1.13788,23200000.0
2008-01-31 00:30:00,1.13753,1.13815,1.13753,1.1379,28600000.0
2008-01-31 00:31:00,1.13786,1.13824,1.13786,1.13824,14400000.0
2008-01-31 00:32:00,1.13808,1.13842,1.13808,1.13834,11400000.0
2008-01-31 00:33:00,1.13845,1.13885,1.13844,1.13861,14000000.0
2008-01-31 00:34:00,1.13866,1.13904,1.13866,1.1389,18000000.0
2008-01-31 00:35:00,1.13875,1.13875,1.13844,1.13875,11000000.0
2008-01-31 00:36:00,1.13847,1.13885,1.13847,1.13885,11000000.0
2008-01-31 00:37:00,1.13867,1.13869,1.1385,1.13859,8200000.0
2008-01-31 00:38:00,1.13819,1.13849,1.13784,1.13784,14800000.0
2008-01-31 00:39:00,1.13723,1.13787,1.13721,1.13782,13200000.0
2008-01-31 00:40:00,1.13759,1.13781,1.13726,1.13726,8400000.0
2008-01-31 00:41:00,1.13663,1.13763,1.13663,1.13685,28600000.0
2008-01-31 00:42:00,1.13758,1.13758,1.13683,1.13687,11200000.0
2008-01-31 00:43:00,1.13729,1.13751,1.13717,1.13717,12600000.0
2008-01-31 00:44:00,1.1369,1.1371,1.13667,1.13667,11600000.0
2008-01-31 00:45:00,1.1367,1.1375,1.1367,1.13703,12800000.0
2008-01-31 00:46:00,1.13673,1.13697,1.13673,1.13676,7400000.0
2008-01-31 00:47:00,1.13676,1.13734,1.13676,1.13734,11200000.0
2008-01-31 00:48:00,1.13723,1.13731,1.13701,1.13731,8200000.0
2008-01-31 00:49:00,1.13745,1.13797,1.13745,1.13797,6800000.0
2008-01-31 00:50:00,1.13766,1.13787,1.1376,1.13787,18800000.0
2008-01-31 00:51:00,1.13803,1.13831,1.13796,1.13824,25000000.0
2008-01-31 00:52:00,1.13824,1.13828,1.13801,1.13801,16800000.0
2008-01-31 00:53:00,1.13812,1.1389,1.13812,1.13882,16800000.0
2008-01-31 00:54:00,1.13868,1.13873,1.13847,1.13867,10200000.0
2008-01-31 00:55:00,1.13821,1.13854,1.13814,1.13832,11400000.0
2008-01-31 00:56:00,1.13832,1.13871,1.13832,1.13869,11600000.0
2008-01-31 00:57:00,1.13842,1.13895,1.13842,1.13859,16600000.0
2008-01-31 00:58:00,1.13815,1.13852,1.13788,1.13792,12600000.0
2008-01-31 00:59:00,1.1381,1.13823,1.13758,1.13823,20000000.0
2008-01-31 01:00:00,1.13806,1.13823,1.13764,1.1379,13000000.0
2008-01-31 01:01:00,1.13746,1.13827,1.13746,1.13759,11000000.0
2008-01-31 01:02:00,1.13783,1.1383,1.13776,1.1383,10000000.0
2008-01-31 01:03:00,1.13832,1.13832,1.13794,1.13809,19400000.0
2008-01-31 01:04:00,1.13813,1.13813,1.13755,1.13755,9400000.0
2008-01-31 01:05:00,1.13784,1.13807,1.13751,1.13758,18000000.0
2008-01-31 01:06:00,1.13795,1.13814,1.1378,1.13793,25400000.0
2008-01-31 01:07:00,1.13786,1.13803,1.13747,1.13798,21000000.0
2008-01-31 01:08:00,1.13793,1.13859,1.13776,1.13828,23400000.0
2008-01-31 01:09:00,1.13805,1.13816,1.13766,1.13766,17200000.0
2008-01-31 01:10:00,1.13804,1.13824,1.13788,1.13818,9400000.0
2008-01-31 01:11:00,1.13848,1.13851,1.13811,1.13811,12400000.0
2008-01-31 01:12:00,1.13805,1.13826,1.13774,1.13774,17400000.0
2008-01-31 01:13:00,1.13828,1.13846,1.13805,1.13813,6800000.0
2008-01-31 01:14:00,1.13846,1.13853,1.13819,1.13826,13000000.0
2008-01-31 01:15:00,1.1381,1.1381,1.1378,1.1378,19600000.0
2008-01-31 01:16:00,1.13825,1.13853,1.13825,1.1384,19600000.0
2008-01-31 01:17:00,1.13821,1.13883,1.13821,1.13874,35600000.0
2008-01-31 01:18:00,1.13844,1.13866,1.13773,1.13828,26000000.0
2008-01-31 01:19:00,1.13884,1.13884,1.13831,1.13866,10000000.0
2008-01-31 01:20:00,1.1385,1.13874,1.13844,1.13844,14200000.0
2008-01-31 01:21:00,1.13856,1.13901,1.13851,1.13851,22600000.0
2008-01-31 01:22:00,1.13865,1.13865,1.13829,1.13844,15000000.0
2008-01-31 01:23:00,1.13858,1.13889,1.1381,1.13819,22400000.0
2008-01-31 01:24:00,1.13808,1.13824,1.13623,1.13623,17600000.0
2008-01-31 01:25:00,1.13733,1.13774,1.13687,1.13702,20200000.0
2008-01-31 01:26:00,1.13649,1.13702,1.13649,1.13677,20000000.0
2008-01-31 01:27:00,1.13705,1.1374,1.13705,1.1372,9400000.0
2008-01-31 01:28:00,1.13677,1.13697,1.13656,1.13686,14600000.0
2008-01-31 01:29:00,1.13664,1.13752,1.13643,1.13715,21000000.0
2008-01-31 01:30:00,1.13693,1.13716,1.13673,1.13696,11400000.0
2008-01-31 01:31:00,1.13694,1.13743,1.13693,1.13722,20800000.0
2008-01-31 01:32:00,1.13672,1.13719,1.1367,1.13705,23400000.0
2008-01-31 01:33:00,1.13654,1.13663,1.13612,1.13652,18200000.0
2008-01-31 01:34:00,1.13651,1.13712,1.13651,1.1368,14400000.0
2008-01-31 01:35:00,1.13716,1.13737,1.13692,1.13737,6800000.0
2008-01-31 01:36:00,1.13763,1.13763,1.13704,1.13704,6800000.0
2008-01-31 01:37:00,1.13725,1.13748,1.13718,1.13741,16400000.0
2008-01-31 01:38:00,1.13733,1.13767,1.13733,1.13753,7400000.0
2008-01-31 01:39:00,1.1374,1.13764,1.13677,1.13714,22600000.0
2008-01-31 01:40:00,1.13725,1.13751,1.13691,1.13691,11200000.0
2008-01-31 01:41:00,1.13665,1.13738,1.13665,1.13709,19600000.0
2008-01-31 01:42:00,1.13716,1.13789,1.13696,1.13789,19800000.0
2008-01-31 01:43:00,1.13765,1.13775,1.13712,1.13717,11600000.0
2008-01-31 01:44:00,1.137,1.1372,1.13682,1.13682,11600000.0
2008-01-31 01:45:00,1.13683,1.13683,1.13589,1.13589,24400000.0
2008-01-31 01:46:00,1.13628,1.13644,1.13565,1.13597,27200000.0
2008-01-31 01:47:00,1.13622,1.13654,1.13616,1.13642,20200000.0
2008-01-31 01:48:00,1.13605,1.13654,1.13605,1.13636,15400000.0
2008-01-31 01:49:00,1.1362,1.1363,1.13604,1.13619,31000000.0
2008-01-31 01:50:00,1.13645,1.13786,1.13645,1.13786,16000000.0
2008-01-31 01:51:00,1.13785,1.13785,1.13747,1.13747,6800000.0
2008-01-31 01:52:00,1.13787,1.13803,1.13785,1.13792,14200000.0
2008-01-31 01:53:00,1.13742,1.13759,1.13681,1.13713,30800000.0
2008-01-31 01:54:00,1.13704,1.13734,1.1368,1.1371,26200000.0
2008-01-31 01:55:00,1.13676,1.13683,1.13645,1.13679,15000000.0
2008-01-31 01:56:00,1.13622,1.13659,1.13607,1.1362,17800000.0
2008-01-31 01:57:00,1.13675,1.13721,1.13675,1.13721,4200000.0
2008-01-31 01:58:00,1.13665,1.13688,1.13658,1.13688,10000000.0
2008-01-31 01:59:00,1.13672,1.13747,1.13672,1.137,24400000.0
2008-01-31 02:00:00,1.13751,1.13773,1.13713,1.13713,9400000.0
2008-01-31 02:01:00,1.13673,1.13708,1.13638,1.1367,17200000.0
2008-01-31 02:02:00,1.13724,1.13724,1.13663,1.13714,22000000.0
2008-01-31 02:03:00,1.13731,1.13782,1.13731,1.13782,17600000.0
2008-01-31 02:04:00,1.1374,1.13742,1.13712,1.13721,12800000.0
2008-01-31 02:05:00,1.13714,1.13766,1.13699,1.13732,10400000.0
2008-01-31 02:06:00,1.13719,1.13719,1.13693,1.13697,6800000.0
2008-01-31 02:07:00,1.13722,1.13792,1.13681,1.13699,11000000.0
2008-01-31 02:08:00,1.13695,1.13716,1.13689,1.13697,9400000.0
2008-01-31 02:09:00,1.13704,1.1375,1.13699,1.1375,9400000.0
2008-01-31 02:10:00,1.13674,1.13735,1.13674,1.13707,15800000.0
2008-01-31 02:11:00,1.13727,1.13788,1.13727,1.13778,28400000.0
2008-01-31 02:12:00,1.13771,1.1379,1.13757,1.1377,19200000.0
2008-01-31 02:13:00,1.13781,1.13835,1.13781,1.13835,12200000.0
2008-01-31 02:14:00,1.13796,1.13802,1.1377,1.1377,15400000.0
2008-01-31 02:15:00,1.13782,1.13782,1.13714,1.1373,18800000.0
2008-01-31 02:16:00,1.13746,1.13754,1.13705,1.13734,10000000.0
2008-01-31 02:17:00,1.13763,1.13794,1.1372,1.1372,36200000.0
2008-01-31 02:18:00,1.13719,1.13751,1.13693,1.13731,15400000.0
2008-01-31 02:19:00,1.13676,1.13708,1.13669,1.13692,19600000.0
2008-01-31 02:20:00,1.13701,1.13729,1.13694,1.13729,15800000.0
2008-01-31 02:21:00,1.13697,1.13746,1.13674,1.13683,20000000.0
2008-01-31 02:22:00,1.13703,1.13711,1.13698,1.13699,15000000.0
2008-01-31 02:23:00,1.13711,1.1374,1.13698,1.1374,10200000.0
2008-01-31 02:24:00,1.13734,1.13748,1.137,1.137,9800000.0
2008-01-31 02:25:00,1.13708,1.13736,1.13708,1.13724,19000000.0
2008-01-31 02:26:00,1.13748,1.13753,1.13732,1.13753,12000000.0
2008-01-31 02:27:00,1.13741,1.13784,1.13741,1.13746,10600000.0
2008-01-31 02:28:00,1.13771,1.13771,1.13735,1.13752,14600000.0
2008-01-31 02:29:00,1.13747,1.13787,1.13715,1.13721,17600000.0
2008-01-31 02:30:00,1.1375,1.13813,1.13741,1.13813,12000000.0
2008-01-31 02:31:00,1.13801,1.13802,1.13761,1.13761,8600000.0
2008-01-31 02:32:00,1.13752,1.13806,1.13752,1.13806,13000000.0
2008-01-31 02:33:00,1.13804,1.13824,1.13783,1.13824,9400000.0
2008-01-31 02:34:00,1.13773,1.13773,1.13746,1.13747,16600000.0
2008-01-31 02:35:00,1.13824,1.13837,1.1379,1.1379,14000000.0
2008-01-31 02:36:00,1.13762,1.13789,1.13713,1.13776,11800000.0
2008-01-31 02:37:00,1.13762,1.13806,1.13734,1.13734,6200000.0
2008-01-31 02:38:00,1.13746,1.13746,1.13681,1.13713,23400000.0
2008-01-31 02:39:00,1.13706,1.13719,1.13692,1.13696,10200000.0
2008-01-31 02:40:00,1.13727,1.13777,1.13727,1.13734,21600000.0
2008-01-31 02:41:00,1.13719,1.13766,1.13719,1.13754,9400000.0
2008-01-31 02:42:00,1.13754,1.13772,1.1372,1.13735,15800000.0
2008-01-31 02:43:00,1.13761,1.13781,1.13724,1.13724,12400000.0
2008-01-31 02:44:00,1.1374,1.13758,1.13704,1.13714,11600000.0
2008-01-31 02:45:00,1.13765,1.13799,1.13758,1.1376,15400000.0
2008-01-31 02:46:00,1.1375,1.1375,1.13732,1.13739,8000000.0
2008-01-31 02:47:00,1.13765,1.13815,1.13738,1.13815,14800000.0
2008-01-31 02:48:00,1.13798,1.13819,1.13759,1.13819,13600000.0
2008-01-31 02:49:00,1.1379,1.13793,1.13753,1.13769,15800000.0
2008-01-31 02:50:00,1.13794,1.13823,1.13778,1.13782,19600000.0
2008-01-31 02:51:00,1.13835,1.13835,1.13814,1.13827,15000000.0
2008-01-31 02:52:00,1.1379,1.13845,1.13746,1.13845,16600000.0
2008-01-31 02:53:00,1.13857,1.13857,1.13812,1.13826,16800000.0
2008-01-31 02:54:00,1.13859,1.13859,1.13794,1.13794,36600000.0
2008-01-31 02:55:00,1.13809,1.13829,1.13789,1.13789,9200000.0
2008-01-31 02:56:00,1.13813,1.13822,1.13798,1.13799,7800000.0
2008-01-31 02:57:00,1.13803,1.13827,1.13803,1.1381,28800000.0
2008-01-31 02:58:00,1.13811,1.13837,1.13811,1.13831,13200000.0
2008-01-31 02:59:00,1.13817,1.13889,1.13817,1.13889,10600000.0
2008-01-31 03:00:00,1.13896,1.13954,1.13887,1.13914,24800000.0
2008-01-31 03:01:00,1.13899,1.13917,1.13874,1.13888,17600000.0
2008-01-31 03:02:00,1.13835,1.13878,1.13835,1.13873,19000000.0
2008-01-31 03:03:00,1.13848,1.13876,1.13845,1.13845,18800000.0
2008-01-31 03:04:00,1.13828,1.13883,1.13806,1.13883,11600000.0
2008-01-31 03:05:00,1.13838,1.13879,1.13798,1.13879,12600000.0
2008-01-31 03:06:00,1.1387,1.13905,1.13847,1.13848,13400000.0
2008-01-31 03:07:00,1.1387,1.13958,1.1387,1.13893,16400000.0
2008-01-31 03:08:00,1.13895,1.13957,1.13895,1.13932,16600000.0
2008-01-31 03:09:00,1.13923,1.1395,1.13913,1.13947,7200000.0
2008-01-31 03:10:00,1.13961,1.13969,1.13918,1.13952,18200000.0
2008-01-31 03:11:00,1.13875,1.13885,1.13836,1.13871,31600000.0
2008-01-31 03:12:00,1.13823,1.13867,1.13768,1.13867,13200000.0
2008-01-31 03:13:00,1.13806,1.13821,1.13789,1.13819,14400000.0
2008-01-31 03:14:00,1.13801,1.13818,1.13801,1.13814,9200000.0
2008-01-31 03:15:00,1.13792,1.13813,1.13782,1.13796,18200000.0
2008-01-31 03:16:00,1.13781,1.13833,1.13781,1.138,15600000.0
2008-01-31 03:17:00,1.13803,1.13837,1.13803,1.13803,13200000.0
2008-01-31 03:18:00,1.13753,1.13753,1.1375,1.1375,2600000.0
2008-01-31 03:19:00,1.13754,1.13874,1.13754,1.13874,17800000.0
2008-01-31 03:20:00,1.13838,1.13901,1.13838,1.13901,15400000.0
2008-01-31 03:21:00,1.13841,1.13856,1.13813,1.13835,11000000.0
2008-01-31 03:22:00,1.13825,1.1387,1.13807,1.1387,16000000.0
2008-01-31 03:23:00,1.13812,1.13836,1.13791,1.13807,11800000.0
2008-01-31 03:24:00,1.13805,1.13825,1.13794,1.13801,23800000.0
2008-01-31 03:25:00,1.13825,1.13856,1.13801,1.13856,12800000.0
2008-01-31 03:26:00,1.138,1.138,1.138,1.138,9000000.0
2008-01-31 03:27:00,1.13852,1.13921,1.13852,1.13872,9000000.0
2008-01-31 03:28:00,1.13911,1.13911,1.13883,1.13883,16000000.0
2008-01-31 03:29:00,1.13856,1.13914,1.13856,1.13861,22200000.0
2008-01-31 03:30:00,1.13832,1.1386,1.13816,1.13825,8800000.0
2008-01-31 03:31:00,1.13792,1.13803,1.13792,1.13803,3200000.0
2008-01-31 03:32:00,1.13818,1.13822,1.13795,1.13795,7600000.0
2008-01-31 03:33:00,1.13787,1.13818,1.13773,1.13799,7400000.0
2008-01-31 03:34:00,1.13802,1.13828,1.13797,1.13828,11600000.0
2008-01-31 03:35:00,1.13815,1.13818,1.13764,1.13769,13200000.0
2008-01-31 03:36:00,1.13784,1.13812,1.13765,1.13765,13800000.0
2008-01-31 03:37:00,1.13826,1.13846,1.13801,1.13808,19400000.0
2008-01-31 03:38:00,1.13821,1.13821,1.13768,1.13784,18200000.0
2008-01-31 03:39:00,1.13783,1.13825,1.13783,1.13784,22200000.0
2008-01-31 03:40:00,1.13839,1.13864,1.1383,1.1383,16200000.0
2008-01-31 03:41:00,1.13866,1.13874,1.13838,1.13857,9200000.0
2008-01-31 03:42:00,1.13866,1.13889,1.13844,1.13858,23600000.0
2008-01-31 03:43:00,1.13875,1.13936,1.13875,1.13911,16600000.0
2008-01-31 03:44:00,1.13896,1.13897,1.13887,1.13889,7400000.0
2008-01-31 03:45:00,1.13861,1.13908,1.13861,1.13881,15800000.0
2008-01-31 03:46:00,1.13858,1.13869,1.13848,1.13869,8400000.0
2008-01-31 03:47:00,1.1389,1.1389,1.13832,1.13832,27400000.0
2008-01-31 03:48:00,1.13842,1.13881,1.13842,1.13851,7600000.0
2008-01-31 03:49:00,1.13868,1.13868,1.13775,1.13775,12000000.0
2008-01-31 03:50:00,1.13808,1.13808,1.1378,1.1378,16000000.0
2008-01-31 03:51:00,1.13797,1.13801,1.13762,1.13762,8600000.0
2008-01-31 03:52:00,1.13796,1.13864,1.13785,1.13799,14400000.0
2008-01-31 03:53:00,1.13778,1.13784,1.1374,1.13761,15600000.0
2008-01-31 03:54:00,1.13779,1.13779,1.13708,1.13755,19200000.0
2008-01-31 03:55:00,1.13784,1.13819,1.13784,1.13809,17400000.0
2008-01-31 03:56:00,1.13821,1.1383,1.13808,1.1383,12000000.0
2008-01-31 03:57:00,1.13801,1.13807,1.1378,1.13807,12400000.0
2008-01-31 03:58:00,1.13824,1.13892,1.13824,1.13869,11200000.0
2008-01-31 03:59:00,1.1388,1.13899,1.13829,1.13835,14600000.0
2008-01-31 04:00:00,1.1381,1.1383,1.13783,1.1383,11400000.0
2008-01-31 04:01:00,1.1384,1.13874,1.13813,1.13862,28000000.0
2008-01-31 04:02:00,1.13801,1.13801,1.13738,1.13738,6200000.0
2008-01-31 04:03:00,1.13798,1.13798,1.13758,1.13776,21600000.0
2008-01-31 04:04:00,1.13744,1.13792,1.13744,1.13756,15000000.0
2008-01-31 04:05:00,1.13774,1.13779,1.13736,1.13779,14000000.0
2008-01-31 04:06:00,1.13776,1.13776,1.13739,1.13743,23200000.0
2008-01-31 04:07:00,1.13752,1.13793,1.13748,1.13748,10400000.0
2008-01-31 04:08:00,1.13746,1.13751,1.13704,1.13704,18600000.0
2008-01-31 04:09:00,1.13771,1.13771,1.1371,1.13732,7800000.0
2008-01-31 04:10:00,1.1375,1.13775,1.1375,1.13775,7400000.0
2008-01-31 04:11:00,1.13765,1.13776,1.13763,1.13769,13200000.0
2008-01-31 04:12:00,1.13795,1.13795,1.13759,1.13759,8400000.0
2008-01-31 04:13:00,1.13744,1.1377,1.13701,1.13736,22200000.0
2008-01-31 04:14:00,1.13724,1.13757,1.13699,1.13726,30600000.0
2008-01-31 04:15:00,1.1376,1.13766,1.13732,1.13758,11800000.0
2008-01-31 04:16:00,1.13753,1.13767,1.13732,1.13758,8000000.0
2008-01-31 04:17:00,1.13808,1.13808,1.1374,1.13749,7400000.0
2008-01-31 04:18:00,1.13756,1.13769,1.1371,1.13769,13800000.0
2008-01-31 04:19:00,1.13732,1.13734,1.13709,1.13731,8000000.0
2008-01-31 04:20:00,1.13748,1.13776,1.13732,1.13755,12200000.0
2008-01-31 04:21:00,1.13767,1.13767,1.13726,1.13752,12200000.0
2008-01-31 04:22:00,1.13729,1.1373,1.13729,1.1373,3200000.0
2008-01-31 04:23:00,1.13711,1.1375,1.13711,1.13728,14800000.0
2008-01-31 04:24:00,1.137,1.13745,1.13677,1.13685,14600000.0
2008-01-31 04:25:00,1.13738,1.13794,1.13721,1.13794,8200000.0
2008-01-31 04:26:00,1.13752,1.13767,1.1375,1.13764,6800000.0
2008-01-31 04:27:00,1.13757,1.13769,1.13704,1.13769,15000000.0
2008-01-31 04:28:00,1.13746,1.13762,1.1372,1.13729,12400000.0
2008-01-31 04:29:00,1.13746,1.13774,1.13701,1.1375,18600000.0
2008-01-31 04:30:00,1.1376,1.1376,1.13747,1.13747,9000000.0
2008-01-31 04:31:00,1.1374,1.13776,1.1374,1.13776,23200000.0
2008-01-31 04:32:00,1.13736,1.13776,1.13732,1.13754,20800000.0
2008-01-31 04:33:00,1.13755,1.13769,1.13705,1.13705,7800000.0
2008-01-31 04:34:00,1.13752,1.13793,1.13752,1.13759,14200000.0
2008-01-31 04:35:00,1.13737,1.13767,1.13734,1.13765,5600000.0
2008-01-31 04:36:00,1.1377,1.13771,1.13731,1.13749,12600000.0
2008-01-31 04:37:00,1.13732,1.13786,1.13732,1.13786,7200000.0
2008-01-31 04:38:00,1.13755,1.13756,1.1373,1.13756,10000000.0
2008-01-31 04:39:00,1.13754,1.13758,1.13742,1.13753,17600000.0
2008-01-31 04:40:00,1.1376,1.1377,1.1376,1.1377,10400000.0
2008-01-31 04:41:00,1.13804,1.13804,1.13746,1.13764,10400000.0
2008-01-31 04:42:00,1.13779,1.13779,1.13739,1.13742,4200000.0
2008-01-31 04:43:00,1.13723,1.13778,1.13723,1.13738,14600000.0
2008-01-31 04:44:00,1.13752,1.13773,1.13725,1.13741,19200000.0
2008-01-31 04:45:00,1.13695,1.1377,1.13695,1.13743,17200000.0
2008-01-31 04:46:00,1.13696,1.13729,1.13667,1.13681,13400000.0
2008-01-31 04:47:00,1.1371,1.13743,1.1371,1.1374,19000000.0
2008-01-31 04:48:00,1.13738,1.13774,1.13738,1.13761,10400000.0
2008-01-31 04:49:00,1.1374,1.13759,1.13724,1.13745,12000000.0
2008-01-31 04:50:00,1.13782,1.13811,1.13729,1.13745,17600000.0
2008-01-31 04:51:00,1.13744,1.13771,1.13737,1.13771,9000000.0
2008-01-31 04:52:00,1.13761,1.13789,1.13749,1.13756,11000000.0
2008-01-31 04:53:00,1.13754,1.13798,1.13754,1.13798,12000000.0
2008-01-31 04:54:00,1.13796,1.13802,1.13774,1.13781,19600000.0
2008-01-31 04:55:00,1.13779,1.13816,1.13763,1.13816,6800000.0
2008-01-31 04:56:00,1.13755,1.13755,1.13723,1.13725,8600000.0
2008-01-31 04:57:00,1.13726,1.13762,1.13703,1.13728,19400000.0
2008-01-31 04:58:00,1.13742,1.13752,1.13716,1.13724,13400000.0
2008-01-31 04:59:00,1.13761,1.13761,1.13696,1.13711,6200000.0
2008-01-31 05:00:00,1.1369,1.13712,1.1369,1.13709,13000000.0
2008-01-31 05:01:00,1.13693,1.13711,1.1368,1.13711,8200000.0
2008-01-31 05:02:00,1.13716,1.13745,1.13703,1.1372,14000000.0
2008-01-31 05:03:00,1.13731,1.13757,1.13698,1.13757,18000000.0
2008-01-31 05:04:00,1.13753,1.13772,1.13729,1.13748,12400000.0
2008-01-31 05:05:00,1.13732,1.13739,1.13724,1.13724,23200000.0
2008-01-31 05:06:00,1.13678,1.13753,1.13678,1.13753,18800000.0
2008-01-31 05:07:00,1.13737,1.13782,1.13737,1.13782,21400000.0
2008-01-31 05:08:00,1.1382,1.1383,1.1377,1.1379,15200000.0
2008-01-31 05:09:00,1.13764,1.13764,1.13709,1.13709,15200000.0
2008-01-31 05:10:00,1.13695,1.13767,1.13682,1.13719,17200000.0
2008-01-31 05:11:00,1.13767,1.13767,1.13694,1.13727,28000000.0
2008-01-31 05:12:00,1.13721,1.1376,1.13718,1.13735,10200000.0
2008-01-31 05:13:00,1.1374,1.1374,1.13697,1.13719,8800000.0
2008-01-31 05:14:00,1.13744,1.13754,1.13724,1.13743,16200000.0
2008-01-31 05:15:00,1.13704,1.13761,1.13704,1.13731,12200000.0
2008-01-31 05:16:00,1.13734,1.13771,1.13734,1.13771,7800000.0
2008-01-31 05:17:00,1.13782,1.13792,1.13753,1.13768,11000000.0
2008-01-31 05:18:00,1.13753,1.1378,1.137,1.13768,10000000.0
2008-01-31 05:19:00,1.13762,1.13777,1.13762,1.13777,2600000.0
2008-01-31 05:20:00,1.13782,1.13794,1.13718,1.13752,16000000.0
2008-01-31 05:21:00,1.13796,1.13803,1.13758,1.13758,20400000.0
2008-01-31 05:22:00,1.13759,1.13801,1.13748,1.13759,7400000.0
2008-01-31 05:23:00,1.13746,1.13799,1.13746,1.13799,6800000.0
2008-01-31 05:24:00,1.13786,1.13794,1.13744,1.13773,24000000.0
2008-01-31 05:25:00,1.13756,1.13758,1.13731,1.13758,13800000.0
2008-01-31 05:26:00,1.13768,1.1377,1.13735,1.13735,9200000.0
2008-01-31 05:27:00,1.13733,1.13767,1.13721,1.13721,22600000.0
2008-01-31 05:28:00,1.13739,1.13753,1.13697,1.13706,8800000.0
2008-01-31 05:29:00,1.13737,1.13754,1.13691,1.13723,14400000.0
2008-01-31 05:30:00,1.13708,1.1374,1.13708,1.13713,16400000.0
2008-01-31 05:31:00,1.13758,1.13758,1.13738,1.13738,8400000.0
2008-01-31 05:32:00,1.13758,1.13799,1.1375,1.13784,17600000.0
2008-01-31 05:33:00,1.13739,1.13743,1.13701,1.1373,19200000.0
2008-01-31 05:34:00,1.13763,1.13766,1.13725,1.13766,12600000.0
2008-01-31 05:35:00,1.1375,1.13751,1.13726,1.13727,24000000.0
2008-01-31 05:36:00,1.13729,1.13729,1.13697,1.13727,9800000.0
2008-01-31 05:37:00,1.13712,1.13727,1.13698,1.13698,6800000.0
2008-01-31 05:38:00,1.13733,1.13746,1.13708,1.13713,25800000.0
2008-01-31 05:39:00,1.13736,1.13736,1.13703,1.13717,15200000.0
2008-01-31 05:40:00,1.13701,1.13712,1.13654,1.13695,23400000.0
2008-01-31 05:41:00,1.13739,1.13764,1.13736,1.13764,6800000.0
2008-01-31 05:42:00,1.13735,1.13788,1.13708,1.13737,22200000.0
2008-01-31 05:43:00,1.13724,1.13777,1.1372,1.13777,8600000.0
2008-01-31 05:44:00,1.13763,1.13786,1.13744,1.13775,14400000.0
2008-01-31 05:45:00,1.13751,1.13766,1.1368,1.13766,16000000.0
2008-01-31 05:46:00,1.13785,1.13801,1.13754,1.13754,23400000.0
2008-01-31 05:47:00,1.1374,1.1379,1.13727,1.1379,17600000.0
2008-01-31 05:48:00,1.13782,1.13807,1.13749,1.13766,10400000.0
2008-01-31 05:49:00,1.13824,1.13824,1.13746,1.13747,14400000.0
2008-01-31 05:50:00,1.13773,1.13802,1.13747,1.13747,18200000.0
2008-01-31 05:51:00,1.13718,1.13718,1.13669,1.13672,11000000.0
2008-01-31 05:52:00,1.13676,1.13733,1.13663,1.1373,16000000.0
2008-01-31 05:53:00,1.13748,1.138,1.13721,1.13722,13600000.0
2008-01-31 05:54:00,1.1372,1.13791,1.1372,1.13738,9400000.0
2008-01-31 05:55:00,1.13784,1.138,1.13747,1.13766,8400000.0
2008-01-31 05:56:00,1.13757,1.1377,1.13729,1.1375,21800000.0
2008-01-31 05:57:00,1.13741,1.13795,1.13741,1.13741,23800000.0
2008-01-31 05:58:00,1.1375,1.13767,1.13728,1.13749,21200000.0
2008-01-31 05:59:00,1.13719,1.13755,1.13709,1.13744,20000000.0
2008-01-31 06:00:00,1.13746,1.13748,1.13689,1.13738,14200000.0
2008-01-31 06:01:00,1.1374,1.1374,1.1365,1.1368,14600000.0
2008-01-31 06:02:00,1.13699,1.13747,1.1368,1.13747,12800000.0
2008-01-31 06:03:00,1.13721,1.13721,1.1369,1.13702,7800000.0
2008-01-31 06:04:00,1.13744,1.13744,1.13668,1.13694,11600000.0
2008-01-31 06:05:00,1.137,1.13706,1.13656,1.13667,9400000.0
2008-01-31 06:06:00,1.13725,1.13738,1.13708,1.13738,7400000.0
2008-01-31 06:07:00,1.1379,1.1379,1.1377,1.13774,10000000.0
2008-01-31 06:08:00,1.13767,1.13767,1.13716,1.13716,9000000.0
2008-01-31 06:09:00,1.13728,1.13737,1.13721,1.13732,16000000.0
2008-01-31 06:10:00,1.13745,1.13758,1.13724,1.13726,26400000.0
2008-01-31 06:11:00,1.13717,1.13766,1.13703,1.13717,6200000.0
2008-01-31 06:12:00,1.13705,1.13787,1.13699,1.13727,15200000.0
2008-01-31 06:13:00,1.13743,1.13743,1.13678,1.13683,8400000.0
2008-01-31 06:14:00,1.13667,1.13778,1.13657,1.137,14800000.0
2008-01-31 06:15:00,1.13711,1.13741,1.13711,1.13737,20800000.0
2008-01-31 06:16:00,1.13715,1.13741,1.13715,1.13741,15400000.0
2008-01-31 06:17:00,1.13777,1.13777,1.13715,1.13724,15200000.0
2008-01-31 06:18:00,1.13728,1.13809,1.13728,1.13763,27600000.0
2008-01-31 06:19:00,1.13758,1.13782,1.13717,1.13751,14800000.0
2008-01-31 06:20:00,1.13742,1.13765,1.13693,1.13765,10400000.0
2008-01-31 06:21:00,1.13757,1.13758,1.13728,1.13733,18000000.0
2008-01-31 06:22:00,1.13757,1.13757,1.13715,1.1375,12800000.0
2008-01-31 06:23:00,1.13763,1.13763,1.13715,1.1374,9000000.0
2008-01-31 06:24:00,1.13788,1.13829,1.13768,1.13792,9000000.0
2008-01-31 06:25:00,1.13738,1.1376,1.13708,1.13708,11800000.0
2008-01-31 06:26:00,1.13741,1.13782,1.13741,1.13771,13800000.0
2008-01-31 06:27:00,1.13758,1.13789,1.13758,1.13788,13800000.0
2008-01-31 06:28:00,1.13815,1.13815,1.13755,1.13767,17800000.0
2008-01-31 06:29:00,1.13801,1.1381,1.13779,1.13779,10600000.0
2008-01-31 06:30:00,1.13809,1.1384,1.13805,1.13815,12400000.0
2008-01-31 06:31:00,1.13811,1.13811,1.13738,1.13738,3600000.0
2008-01-31 06:32:00,1.1376,1.13797,1.1376,1.13797,10400000.0
2008-01-31 06:33:00,1.13763,1.13763,1.13758,1.13758,6200000.0
2008-01-31 06:34:00,1.13744,1.13777,1.13744,1.13753,15000000.0
2008-01-31 06:35:00,1.13779,1.13779,1.13701,1.13726,16800000.0
2008-01-31 06:36:00,1.13772,1.13772,1.13729,1.13744,23600000.0
2008-01-31 06:37:00,1.13717,1.13748,1.13702,1.13726,16600000.0
2008-01-31 06:38:00,1.13756,1.13756,1.13713,1.13733,14600000.0
2008-01-31 06:39:00,1.13721,1.13769,1.13721,1.13744,24200000.0
2008-01-31 06:40:00,1.1377,1.1377,1.13736,1.13736,3600000.0
2008-01-31 06:41:00,1.13746,1.13746,1.1371,1.13741,9800000.0
2008-01-31 06:42:00,1.13795,1.13798,1.1375,1.13763,10800000.0
2008-01-31 06:43:00,1.13762,1.13781,1.13743,1.13743,9600000.0
2008-01-31 06:44:00,1.13742,1.13742,1.13696,1.13739,20800000.0
2008-01-31 06:45:00,1.13724,1.13747,1.13724,1.13747,4000000.0
2008-01-31 06:46:00,1.13721,1.13735,1.13721,1.13735,19000000.0
2008-01-31 06:47:00,1.13754,1.13768,1.13727,1.13727,11600000.0
2008-01-31 06:48:00,1.13731,1.13786,1.13728,1.13781,13000000.0
2008-01-31 06:49:00,1.13721,1.13755,1.1372,1.13755,14600000.0
2008-01-31 06:50:00,1.13701,1.13748,1.13701,1.13705,19200000.0
2008-01-31 06:51:00,1.13727,1.13732,1.13722,1.13727,16800000.0
2008-01-31 06:52:00,1.13702,1.13735,1.13702,1.13728,16600000.0
2008-01-31 06:53:00,1.1372,1.13737,1.13669,1.13669,9000000.0
2008-01-31 06:54:00,1.13694,1.13722,1.13694,1.13695,19400000.0
2008-01-31 06:55:00,1.1371,1.13719,1.13677,1.13677,16200000.0
2008-01-31 06:56:00,1.13672,1.13704,1.13661,1.13668,6800000.0
2008-01-31 06:57:00,1.13698,1.13698,1.13645,1.13663,23800000.0
2008-01-31 06:58:00,1.13647,1.13669,1.13626,1.13644,20200000.0
2008-01-31 06:59:00,1.13673,1.13673,1.13648,1.13667,17400000.0
2008-01-31 07:00:00,1.13627,1.13657,1.13627,1.13652,17000000.0
2008-01-31 07:01:00,1.13662,1.13662,1.13595,1.13634,21400000.0
2008-01-31 07:02:00,1.13661,1.13682,1.13638,1.13638,16200000.0
2008-01-31 07:03:00,1.13652,1.13684,1.13652,1.13684,9600000.0
2008-01-31 07:04:00,1.13643,1.13653,1.13625,1.13625,6600000.0
2008-01-31 07:05:00,1.13661,1.13689,1.13635,1.13669,19600000.0
2008-01-31 07:06:00,1.13683,1.13683,1.13678,1.13678,2600000.0
2008-01-31 07:07:00,1.13637,1.13714,1.13637,1.13714,15600000.0
2008-01-31 07:08:00,1.1364,1.137,1.1364,1.137,9000000.0
2008-01-31 07:09:00,1.13704,1.13719,1.13704,1.13704,15600000.0
2008-01-31 07:10:00,1.13699,1.13714,1.13692,1.13714,12800000.0
2008-01-31 07:11:00,1.13728,1.13737,1.137,1.137,8600000.0
2008-01-31 07:12:00,1.13668,1.13728,1.13658,1.13687,16000000.0
2008-01-31 07:13:00,1.13665,1.13701,1.13662,1.13698,10000000.0
2008-01-31 07:14:00,1.13676,1.13676,1.13638,1.13638,18600000.0
2008-01-31 07:15:00,1.13659,1.1369,1.13657,1.13681,18400000.0
2008-01-31 07:16:00,1.13654,1.13715,1.13651,1.13692,10600000.0
2008-01-31 07:17:00,1.13693,1.13709,1.13685,1.13685,23000000.0
2008-01-31 07:18:00,1.13707,1.13824,1.13707,1.13776,8400000.0
2008-01-31 07:19:00,1.13776,1.13776,1.13714,1.1374,19400000.0
2008-01-31 07:20:00,1.13699,1.13741,1.13699,1.13741,3000000.0
2008-01-31 07:21:00,1.13738,1.13758,1.13733,1.13758,8200000.0
2008-01-31 07:22:00,1.13757,1.13808,1.13728,1.13808,11000000.0
2008-01-31 07:23:00,1.13788,1.13788,1.13733,1.13733,9800000.0
2008-01-31 07:24:00,1.13763,1.13763,1.13702,1.13702,23400000.0
2008-01-31 07:25:00,1.13731,1.13737,1.13714,1.13727,9400000.0
2008-01-31 07:26:00,1.13696,1.13696,1.13672,1.13672,3200000.0
2008-01-31 07:27:00,1.13657,1.13682,1.13647,1.13682,12200000.0
2008-01-31 07:28:00,1.13662,1.137,1.1365,1.137,15200000.0
2008-01-31 07:29:00,1.13702,1.13765,1.13698,1.13698,9400000.0
2008-01-31 07:30:00,1.13748,1.13783,1.13722,1.13765,27400000.0
2008-01-31 07:31:00,1.13692,1.13696,1.13677,1.13677,15800000.0
2008-01-31 07:32:00,1.13732,1.13732,1.13699,1.13714,19600000.0
2008-01-31 07:33:00,1.13702,1.13741,1.13682,1.13741,28000000.0
2008-01-31 07:34:00,1.13703,1.13768,1.13703,1.13756,12400000.0
2008-01-31 07:35:00,1.13694,1.13741,1.13666,1.13721,32400000.0
2008-01-31 07:36:00,1.13677,1.13709,1.13675,1.13675,7200000.0
2008-01-31 07:37:00,1.1367,1.13683,1.13641,1.13681,21800000.0
2008-01-31 07:38:00,1.13647,1.13691,1.13624,1.13624,13400000.0
2008-01-31 07:39:00,1.13623,1.13688,1.13623,1.13688,19600000.0
2008-01-31 07:40:00,1.1369,1.13726,1.13671,1.13689,26400000.0
2008-01-31 07:41:00,1.13709,1.13742,1.13709,1.13723,9800000.0
2008-01-31 07:42:00,1.13746,1.13746,1.13731,1.13731,2600000.0
2008-01-31 07:43:00,1.13711,1.13739,1.13694,1.13694,18400000.0
2008-01-31 07:44:00,1.13711,1.13752,1.13685,1.1371,10000000.0
2008-01-31 07:45:00,1.13717,1.13739,1.13666,1.13713,20800000.0
2008-01-31 07:46:00,1.13675,1.13708,1.13675,1.13708,14400000.0
2008-01-31 07:47:00,1.13714,1.13743,1.13698,1.13698,20000000.0
2008-01-31 07:48:00,1.13683,1.13711,1.13631,1.13711,18600000.0
2008-01-31 07:49:00,1.13662,1.13683,1.13646,1.13683,21600000.0
2008-01-31 07:50:00,1.13681,1.13686,1.13652,1.13677,15800000.0
2008-01-31 07:51:00,1.13671,1.13682,1.13661,1.13666,5600000.0
2008-01-31 07:52:00,1.13688,1.137,1.1366,1.13698,14800000.0
2008-01-31 07:53:00,1.13681,1.13681,1.13672,1.13672,6200000.0
2008-01-31 07:54:00,1.13706,1.13706,1.13647,1.13674,12200000.0
2008-01-31 07:55:00,1.13685,1.13685,1.13577,1.13602,14800000.0
2008-01-31 07:56:00,1.13647,1.13647,1.13605,1.13644,17800000.0
2008-01-31 07:57:00,1.1365,1.13684,1.1363,1.13678,10000000.0
2008-01-31 07:58:00,1.13638,1.13687,1.13638,1.13664,16400000.0
2008-01-31 07:59:00,1.13677,1.13679,1.13646,1.13665,13800000.0
2008-01-31 08:00:00,1.13654,1.1373,1.13654,1.13719,11000000.0
2008-01-31 08:01:00,1.1376,1.1376,1.13702,1.13702,14600000.0
2008-01-31 08:02:00,1.13732,1.13767,1.13729,1.13734,15400000.0
2008-01-31 08:03:00,1.13744,1.13813,1.13744,1.13808,15800000.0
2008-01-31 08:04:00,1.13825,1.13831,1.13756,1.13808,11600000.0
2008-01-31 08:05:00,1.13789,1.13818,1.13773,1.13818,31200000.0
2008-01-31 08:06:00,1.13801,1.13829,1.13793,1.13829,14400000.0
2008-01-31 08:07:00,1.13822,1.13864,1.13813,1.13834,11000000.0
2008-01-31 08:08:00,1.13797,1.13862,1.13785,1.13785,26200000.0
2008-01-31 08:09:00,1.13836,1.13869,1.13836,1.13858,8400000.0
2008-01-31 08:10:00,1.13815,1.13827,1.13744,1.13789,31400000.0
2008-01-31 08:11:00,1.13831,1.13831,1.13739,1.13748,21800000.0
2008-01-31 08:12:00,1.1376,1.13805,1.1376,1.13776,17600000.0
2008-01-31 08:13:00,1.13777,1.13816,1.13771,1.13771,23000000.0
2008-01-31 08:14:00,1.13805,1.13855,1.13798,1.13855,16200000.0
2008-01-31 08:15:00,1.13826,1.13829,1.13816,1.13824,26200000.0
2008-01-31 08:16:00,1.13799,1.13799,1.13789,1.13789,7000000.0
2008-01-31 08:17:00,1.1378,1.13837,1.1378,1.13826,8800000.0
2008-01-31 08:18:00,1.13782,1.13833,1.13782,1.13833,7400000.0
2008-01-31 08:19:00,1.13831,1.13845,1.13798,1.13825,18800000.0
2008-01-31 08:20:00,1.13795,1.13795,1.13724,1.13737,10600000.0
2008-01-31 08:21:00,1.1377,1.13792,1.13742,1.13756,15600000.0
2008-01-31 08:22:00,1.13754,1.13793,1.1375,1.1377,13800000.0
2008-01-31 08:23:00,1.13783,1.13783,1.13751,1.13751,7400000.0
2008-01-31 08:24:00,1.13785,1.13785,1.13778,1.13778,4800000.0
2008-01-31 08:25:00,1.1376,1.1378,1.13757,1.1378,12000000.0
2008-01-31 08:26:00,1.13752,1.13765,1.13721,1.13721,8400000.0
2008-01-31 08:27:00,1.1373,1.13788,1.1373,1.13746,18200000.0
2008-01-31 08:28:00,1.13753,1.13797,1.1374,1.1376,15400000.0
2008-01-31 08:29:00,1.13783,1.13813,1.13773,1.13778,13600000.0
2008-01-31 08:30:00,1.1378,1.13808,1.13769,1.13769,17600000.0
2008-01-31 08:31:00,1.13781,1.13805,1.1378,1.1378,21400000.0
2008-01-31 08:32:00,1.13805,1.13805,1.13737,1.13746,11600000.0
2008-01-31 08:33:00,1.13731,1.13759,1.13696,1.13705,28600000.0
2008-01-31 08:34:00,1.13727,1.1375,1.13692,1.1375,19000000.0
2008-01-31 08:35:00,1.13723,1.13733,1.13722,1.13732,11800000.0
2008-01-31 08:36:00,1.13731,1.13753,1.13721,1.13753,8200000.0
2008-01-31 08:37:00,1.13738,1.13767,1.13738,1.13764,23000000.0
2008-01-31 08:38:00,1.13749,1.138,1.13709,1.13793,13200000.0
2008-01-31 08:39:00,1.13773,1.13822,1.13765,1.13767,10600000.0
2008-01-31 08:40:00,1.13772,1.13772,1.13726,1.13728,27400000.0
2008-01-31 08:41:00,1.13789,1.13822,1.13774,1.13822,19400000.0
2008-01-31 08:42:00,1.13824,1.13832,1.13781,1.13781,9400000.0
2008-01-31 08:43:00,1.13827,1.13827,1.13754,1.13754,9000000.0
2008-01-31 08:44:00,1.13723,1.13763,1.13715,1.13763,16000000.0
2008-01-31 08:45:00,1.1373,1.13745,1.1373,1.13734,17400000.0
2008-01-31 08:46:00,1.13707,1.13717,1.13686,1.13717,19200000.0
2008-01-31 08:47:00,1.13715,1.13766,1.13709,1.13736,16800000.0
2008-01-31 08:48:00,1.13715,1.13755,1.137,1.13716,11400000.0
2008-01-31 08:49:00,1.13728,1.13735,1.1369,1.13709,13200000.0
2008-01-31 08:50:00,1.13706,1.13742,1.13705,1.13726,18600000.0
2008-01-31 08:51:00,1.13671,1.13698,1.13662,1.13675,54200000.0
2008-01-31 08:52:00,1.13688,1.13692,1.13629,1.13649,11400000.0
2008-01-31 08:53:00,1.13613,1.13688,1.13611,1.13611,8400000.0
2008-01-31 08:54:00,1.1364,1.1364,1.13593,1.13605,14200000.0
2008-01-31 08:55:00,1.13579,1.13622,1.13579,1.13614,6800000.0
2008-01-31 08:56:00,1.13603,1.1363,1.13589,1.13589,21600000.0
2008-01-31 08:57:00,1.13582,1.13599,1.13576,1.13599,8800000.0
2008-01-31 08:58:00,1.13593,1.13648,1.13593,1.13597,14200000.0
2008-01-31 08:59:00,1.13622,1.13636,1.13612,1.13636,13200000.0
2008-01-31 09:00:00,1.13631,1.1366,1.13615,1.13639,115600000.0
2008-01-31 09:01:00,1.1369,1.1369,1.1363,1.13639,15400000.0
2008-01-31 09:02:00,1.13652,1.13652,1.13584,1.13611,14600000.0
2008-01-31 09:03:00,1.13613,1.13613,1.13542,1.13556,23000000.0
2008-01-31 09:04:00,1.13604,1.13604,1.13533,1.13557,14000000.0
2008-01-31 09:05:00,1.13549,1.13622,1.13549,1.13622,11000000.0
2008-01-31 09:06:00,1.13686,1.13701,1.13658,1.13661,24200000.0
2008-01-31 09:07:00,1.13648,1.13658,1.13603,1.13649,8400000.0
2008-01-31 09:08:00,1.13659,1.13691,1.13659,1.13659,13800000.0
2008-01-31 09:09:00,1.13658,1.13678,1.13658,1.13663,16200000.0
2008-01-31 09:10:00,1.13674,1.1371,1.1366,1.13666,14600000.0
2008-01-31 09:11:00,1.13654,1.13675,1.13639,1.13639,10400000.0
2008-01-31 09:12:00,1.13653,1.13669,1.13639,1.13664,15600000.0
2008-01-31 09:13:00,1.13702,1.13724,1.1365,1.13668,16000000.0
2008-01-31 09:14:00,1.13654,1.13682,1.13654,1.1367,6800000.0
2008-01-31 09:15:00,1.13651,1.13659,1.13612,1.13628,18400000.0
2008-01-31 09:16:00,1.13635,1.13652,1.13621,1.13647,13600000.0
2008-01-31 09:17:00,1.1362,1.1364,1.13589,1.1364,9800000.0
2008-01-31 09:18:00,1.13604,1.13662,1.13575,1.13637,20400000.0
2008-01-31 09:19:00,1.1363,1.1363,1.13586,1.13586,5000000.0
2008-01-31 09:20:00,1.136,1.136,1.13532,1.13578,21600000.0
2008-01-31 09:21:00,1.13597,1.13631,1.13566,1.13631,24200000.0
2008-01-31 09:22:00,1.13614,1.13666,1.13614,1.13633,14000000.0
2008-01-31 09:23:00,1.13626,1.13682,1.13626,1.13652,17600000.0
2008-01-31 09:24:00,1.13654,1.13654,1.13601,1.13621,20000000.0
2008-01-31 09:25:00,1.13545,1.13594,1.13545,1.13577,18800000.0
2008-01-31 09:26:00,1.13579,1.13622,1.13579,1.13581,14800000.0
2008-01-31 09:27:00,1.13541,1.13603,1.13541,1.13603,31800000.0
2008-01-31 09:28:00,1.13616,1.13619,1.1358,1.13602,19600000.0
2008-01-31 09:29:00,1.13617,1.13633,1.13617,1.13633,9600000.0
2008-01-31 09:30:00,1.13644,1.13648,1.13633,1.13633,11600000.0
2008-01-31 09:31:00,1.13666,1.1368,1.13649,1.1368,18800000.0
2008-01-31 09:32:00,1.13661,1.13672,1.13605,1.13618,14200000.0
2008-01-31 09:33:00,1.13607,1.13607,1.13598,1.13601,18000000.0
2008-01-31 09:34:00,1.13604,1.13649,1.13581,1.13649,20600000.0
2008-01-31 09:35:00,1.13628,1.13634,1.13611,1.13632,8400000.0
2008-01-31 09:36:00,1.13658,1.13711,1.13607,1.13711,85800000.0
2008-01-31 09:37:00,1.13627,1.13689,1.13627,1.13655,19200000.0
2008-01-31 09:38:00,1.1368,1.13696,1.13657,1.13671,16400000.0
2008-01-31 09:39:00,1.13701,1.1373,1.13701,1.13708,13000000.0
2008-01-31 09:40:00,1.13731,1.13731,1.13694,1.13711,25800000.0
2008-01-31 09:41:00,1.13692,1.13693,1.1359,1.1359,11600000.0
2008-01-31 09:42:00,1.13629,1.13643,1.13584,1.13637,36800000.0
2008-01-31 09:43:00,1.1365,1.13681,1.1365,1.13652,11600000.0
2008-01-31 09:44:00,1.13622,1.13636,1.13615,1.13615,13000000.0
2008-01-31 09:45:00,1.1365,1.1366,1.13614,1.1366,11000000.0
2008-01-31 09:46:00,1.13631,1.13669,1.13625,1.13629,15000000.0
2008-01-31 09:47:00,1.13666,1.13703,1.13665,1.13694,15600000.0
2008-01-31 09:48:00,1.13705,1.13714,1.13665,1.13665,17000000.0
2008-01-31 09:49:00,1.13657,1.13716,1.13646,1.13646,25800000.0
2008-01-31 09:50:00,1.13706,1.13712,1.1368,1.13695,18200000.0
2008-01-31 09:51:00,1.13665,1.13696,1.13639,1.13639,18000000.0
2008-01-31 09:52:00,1.137,1.13708,1.13678,1.13678,15200000.0
2008-01-31 09:53:00,1.13673,1.13723,1.13665,1.13723,12800000.0
2008-01-31 09:54:00,1.13689,1.13689,1.13611,1.13626,9200000.0
2008-01-31 09:55:00,1.13641,1.13641,1.13598,1.1364,14800000.0
2008-01-31 09:56:00,1.13633,1.13646,1.1358,1.13621,15800000.0
2008-01-31 09:57:00,1.1355,1.1355,1.13395,1.13395,6800000.0
2008-01-31 09:58:00,1.1347,1.13515,1.1347,1.13514,15000000.0
2008-01-31 09:59:00,1.13519,1.1356,1.13519,1.1356,12600000.0
2008-01-31 10:00:00,1.13548,1.13553,1.13516,1.13553,6800000.0
2008-01-31 10:01:00,1.13534,1.13554,1.1352,1.13523,8200000.0
2008-01-31 10:02:00,1.13529,1.13549,1.13526,1.13526,10800000.0
2008-01-31 10:03:00,1.13478,1.13573,1.13478,1.13545,23000000.0
2008-01-31 10:04:00,1.13559,1.13559,1.13539,1.13539,2600000.0
2008-01-31 10:05:00,1.13539,1.13576,1.13536,1.13555,40800000.0
2008-01-31 10:06:00,1.13563,1.13612,1.13548,1.13548,18800000.0
2008-01-31 10:07:00,1.13545,1.13597,1.13545,1.13597,21000000.0
2008-01-31 10:08:00,1.13601,1.1361,1.13566,1.13584,18800000.0
2008-01-31 10:09:00,1.13595,1.1362,1.13595,1.13613,17200000.0
2008-01-31 10:10:00,1.13596,1.13629,1.13558,1.13582,35200000.0
2008-01-31 10:11:00,1.1359,1.13653,1.13567,1.1362,21800000.0
2008-01-31 10:12:00,1.13605,1.13641,1.13598,1.13613,84400000.0
2008-01-31 10:13:00,1.13641,1.13641,1.1359,1.13626,10400000.0
2008-01-31 10:14:00,1.1358,1.13592,1.13565,1.13592,11000000.0
2008-01-31 10:15:00,1.13609,1.13635,1.13587,1.13623,23800000.0
2008-01-31 10:16:00,1.13615,1.13649,1.13588,1.13588,8400000.0
2008-01-31 10:17:00,1.13586,1.13612,1.13584,1.13585,10200000.0
2008-01-31 10:18:00,1.1363,1.1363,1.13559,1.13602,17400000.0
2008-01-31 10:19:00,1.13624,1.13641,1.13611,1.13629,19600000.0
2008-01-31 10:20:00,1.13594,1.13648,1.13594,1.13619,19400000.0
2008-01-31 10:21:00,1.13599,1.1363,1.13579,1.13606,10000000.0
2008-01-31 10:22:00,1.13584,1.13639,1.13584,1.13638,17000000.0
2008-01-31 10:23:00,1.13608,1.13642,1.13597,1.13622,64200000.0
2008-01-31 10:24:00,1.13636,1.13694,1.13636,1.13655,33600000.0
2008-01-31 10:25:00,1.13648,1.13695,1.13628,1.13652,12200000.0
2008-01-31 10:26:00,1.13611,1.13622,1.13575,1.13602,7800000.0
2008-01-31 10:27:00,1.13604,1.13617,1.13594,1.13617,7400000.0
2008-01-31 10:28:00,1.13655,1.13655,1.13571,1.13615,25000000.0
2008-01-31 10:29:00,1.13612,1.13644,1.13598,1.13631,14200000.0
2008-01-31 10:30:00,1.13607,1.13623,1.13584,1.13587,6200000.0
2008-01-31 10:31:00,1.1357,1.1361,1.1357,1.1361,11000000.0
2008-01-31 10:32:00,1.1358,1.13602,1.1358,1.13599,4200000.0
2008-01-31 10:33:00,1.13615,1.13617,1.13585,1.13593,20600000.0
2008-01-31 10:34:00,1.13585,1.13695,1.13585,1.13594,125800000.0
2008-01-31 10:35:00,1.13664,1.13664,1.13593,1.13595,20400000.0
2008-01-31 10:36:00,1.13624,1.13624,1.13558,1.13579,13200000.0
2008-01-31 10:37:00,1.13563,1.13631,1.13563,1.13588,10800000.0
2008-01-31 10:38:00,1.13563,1.13588,1.13538,1.13572,22400000.0
2008-01-31 10:39:00,1.13549,1.13588,1.13549,1.13575,15600000.0
2008-01-31 10:40:00,1.13573,1.1361,1.1356,1.13565,16800000.0
2008-01-31 10:41:00,1.13551,1.13585,1.13531,1.13531,12800000.0
2008-01-31 10:42:00,1.13555,1.13592,1.13537,1.1359,21600000.0
2008-01-31 10:43:00,1.13576,1.13592,1.13564,1.13585,20600000.0
2008-01-31 10:44:00,1.13589,1.13605,1.13583,1.13584,13600000.0
2008-01-31 10:45:00,1.13623,1.13623,1.13543,1.13543,19400000.0
2008-01-31 10:46:00,1.13527,1.13555,1.13508,1.13534,48200000.0
2008-01-31 10:47:00,1.13551,1.13604,1.13534,1.13604,12600000.0
2008-01-31 10:48:00,1.13629,1.13651,1.1358,1.1358,9600000.0
2008-01-31 10:49:00,1.13564,1.13626,1.13556,1.13578,16000000.0
2008-01-31 10:50:00,1.1359,1.1359,1.13551,1.13563,19200000.0
2008-01-31 10:51:00,1.13547,1.1358,1.13538,1.13539,15800000.0
2008-01-31 10:52:00,1.13562,1.13605,1.1354,1.13551,96400000.0
2008-01-31 10:53:00,1.1352,1.13549,1.13495,1.13495,24400000.0
2008-01-31 10:54:00,1.13553,1.13553,1.13514,1.13523,23200000.0
2008-01-31 10:55:00,1.13504,1.13512,1.13504,1.13512,16000000.0
2008-01-31 10:56:00,1.13518,1.13525,1.13491,1.13525,9000000.0
2008-01-31 10:57:00,1.13539,1.13544,1.13467,1.13467,12400000.0
2008-01-31 10:58:00,1.13496,1.13566,1.13486,1.13566,20600000.0
2008-01-31 10:59:00,1.1356,1.13581,1.13551,1.1356,18800000.0
2008-01-31 11:00:00,1.13536,1.13596,1.13536,1.13576,11000000.0
2008-01-31 11:01:00,1.13575,1.13631,1.13575,1.13626,91600000.0
2008-01-31 11:02:00,1.13622,1.13622,1.13567,1.13572,77000000.0
2008-01-31 11:03:00,1.13564,1.13618,1.13561,1.13586,17400000.0
2008-01-31 11:04:00,1.13576,1.13576,1.13537,1.13547,12600000.0
2008-01-31 11:05:00,1.1355,1.13577,1.13545,1.13545,14400000.0
2008-01-31 11:06:00,1.13551,1.13551,1.13492,1.13492,17000000.0
2008-01-31 11:07:00,1.13471,1.1351,1.13447,1.1351,18000000.0
2008-01-31 11:08:00,1.13511,1.13561,1.13487,1.13503,20000000.0
2008-01-31 11:09:00,1.13465,1.1349,1.1343,1.1349,15400000.0
2008-01-31 11:10:00,1.13515,1.13541,1.13485,1.13522,20400000.0
2008-01-31 11:11:00,1.13517,1.13538,1.13517,1.13519,11600000.0
2008-01-31 11:12:00,1.1354,1.13549,1.13502,1.13525,16600000.0
2008-01-31 11:13:00,1.13488,1.13493,1.13437,1.13457,20400000.0
2008-01-31 11:14:00,1.1348,1.13499,1.13458,1.13475,15200000.0
2008-01-31 11:15:00,1.13487,1.135,1.13463,1.13485,12400000.0
2008-01-31 11:16:00,1.13449,1.13487,1.1342,1.13454,18200000.0
2008-01-31 11:17:00,1.13456,1.13524,1.13455,1.13524,56600000.0
2008-01-31 11:18:00,1.13515,1.13541,1.13504,1.13504,14400000.0
2008-01-31 11:19:00,1.13502,1.13502,1.13413,1.13428,11600000.0
2008-01-31 11:20:00,1.13395,1.13426,1.13386,1.13426,16800000.0
2008-01-31 11:21:00,1.13399,1.13439,1.13395,1.13433,15000000.0
2008-01-31 11:22:00,1.13415,1.1345,1.13376,1.1345,17600000.0
2008-01-31 11:23:00,1.13479,1.13516,1.13454,1.13454,28600000.0
2008-01-31 11:24:00,1.13511,1.13537,1.13484,1.1349,25400000.0
2008-01-31 11:25:00,1.13523,1.13525,1.13477,1.13491,17200000.0
2008-01-31 11:26:00,1.13519,1.13544,1.13478,1.13493,16800000.0
2008-01-31 11:27:00,1.13514,1.13565,1.13514,1.13534,28400000.0
2008-01-31 11:28:00,1.13538,1.13541,1.13514,1.13537,12200000.0
2008-01-31 11:29:00,1.13525,1.13576,1.13519,1.13519,19000000.0
2008-01-31 11:30:00,1.13529,1.13552,1.13517,1.13517,7400000.0
2008-01-31 11:31:00,1.13532,1.13543,1.1352,1.13529,8200000.0
2008-01-31 11:32:00,1.13523,1.13564,1.13509,1.13509,11800000.0
2008-01-31 11:33:00,1.13495,1.1354,1.13491,1.13523,22600000.0
2008-01-31 11:34:00,1.13467,1.13477,1.13459,1.13467,16600000.0
2008-01-31 11:35:00,1.135,1.13524,1.13494,1.13509,8800000.0
2008-01-31 11:36:00,1.13531,1.13531,1.1349,1.13516,6800000.0
2008-01-31 11:37:00,1.13527,1.13601,1.13527,1.13561,12800000.0
2008-01-31 11:38:00,1.13556,1.1358,1.1352,1.13522,9600000.0
2008-01-31 11:39:00,1.13498,1.13498,1.13458,1.13477,14400000.0
2008-01-31 11:40:00,1.13535,1.13535,1.13478,1.13519,16800000.0
2008-01-31 11:41:00,1.13503,1.13536,1.1349,1.13513,14000000.0
2008-01-31 11:42:00,1.13501,1.13559,1.13501,1.13512,25800000.0
2008-01-31 11:43:00,1.13507,1.13541,1.13503,1.13541,14600000.0
2008-01-31 11:44:00,1.13523,1.13575,1.13523,1.13528,13600000.0
2008-01-31 11:45:00,1.13528,1.13546,1.13486,1.13533,32600000.0
2008-01-31 11:46:00,1.1348,1.13516,1.13477,1.13515,15800000.0
2008-01-31 11:47:00,1.1351,1.13542,1.135,1.13542,29800000.0
2008-01-31 11:48:00,1.13473,1.13527,1.13473,1.13514,22600000.0
2008-01-31 11:49:00,1.13495,1.13545,1.13477,1.13505,93400000.0
2008-01-31 11:50:00,1.13533,1.13545,1.13509,1.13545,5600000.0
2008-01-31 11:51:00,1.1366,1.1366,1.1357,1.1359,100400000.0
2008-01-31 11:52:00,1.13504,1.13531,1.13498,1.13517,100400000.0
2008-01-31 11:53:00,1.13533,1.13535,1.13497,1.13497,10800000.0
2008-01-31 11:54:00,1.13529,1.13536,1.13491,1.13491,27000000.0
2008-01-31 11:55:00,1.13543,1.13544,1.13519,1.13519,11000000.0
2008-01-31 11:56:00,1.13539,1.13567,1.13526,1.13532,76800000.0
2008-01-31 11:57:00,1.13543,1.13614,1.13543,1.13557,109400000.0
2008-01-31 11:58:00,1.13559,1.13587,1.13519,1.13532,22600000.0
2008-01-31 11:59:00,1.13556,1.13572,1.13494,1.13494,120400000.0
2008-01-31 12:00:00,1.13472,1.1349,1.13463,1.13463,15400000.0
2008-01-31 12:01:00,1.13512,1.13512,1.13488,1.13488,19000000.0
2008-01-31 12:02:00,1.13513,1.1353,1.13477,1.13517,13200000.0
2008-01-31 12:03:00,1.13499,1.13589,1.13499,1.13532,20800000.0
2008-01-31 12:04:00,1.13581,1.13581,1.13513,1.13513,6800000.0
2008-01-31 12:05:00,1.13512,1.13539,1.13469,1.13529,13200000.0
2008-01-31 12:06:00,1.13535,1.13547,1.13513,1.13518,18600000.0
2008-01-31 12:07:00,1.1353,1.1357,1.1353,1.13535,21400000.0
2008-01-31 12:08:00,1.13547,1.13578,1.13522,1.13578,12000000.0
2008-01-31 12:09:00,1.136,1.136,1.13555,1.13597,23800000.0
2008-01-31 12:10:00,1.1355,1.13576,1.13543,1.13559,62200000.0
2008-01-31 12:11:00,1.13542,1.13581,1.13542,1.13552,10000000.0
2008-01-31 12:12:00,1.13556,1.13594,1.13534,1.13552,15800000.0
2008-01-31 12:13:00,1.13598,1.13607,1.13563,1.1359,17000000.0
2008-01-31 12:14:00,1.13617,1.13641,1.13599,1.13604,9200000.0
2008-01-31 12:15:00,1.13602,1.13628,1.13584,1.13607,107400000.0
2008-01-31 12:16:00,1.13569,1.13591,1.13558,1.13591,18000000.0
2008-01-31 12:17:00,1.13575,1.13616,1.13575,1.13596,22800000.0
2008-01-31 12:18:00,1.13583,1.13593,1.1357,1.13587,28800000.0
2008-01-31 12:19:00,1.13583,1.136,1.13562,1.13575,12600000.0
2008-01-31 12:20:00,1.13547,1.13559,1.13546,1.13555,15800000.0
2008-01-31 12:21:00,1.13568,1.13597,1.13558,1.13579,18000000.0
2008-01-31 12:22:00,1.13561,1.13588,1.13554,1.13554,11800000.0
2008-01-31 12:23:00,1.13547,1.13585,1.13523,1.13523,14800000.0
2008-01-31 12:24:00,1.13521,1.13521,1.13497,1.13503,10000000.0
2008-01-31 12:25:00,1.13504,1.13528,1.13473,1.13507,20000000.0
2008-01-31 12:26:00,1.13535,1.13556,1.13513,1.13524,149400000.0
2008-01-31 12:27:00,1.13503,1.13549,1.13503,1.13507,18600000.0
2008-01-31 12:28:00,1.13546,1.13557,1.13522,1.13557,12400000.0
2008-01-31 12:29:00,1.13513,1.1352,1.13494,1.13518,8200000.0
2008-01-31 12:30:00,1.13543,1.1355,1.13493,1.1355,20600000.0
2008-01-31 12:31:00,1.13559,1.13561,1.13506,1.13506,22800000.0
2008-01-31 12:32:00,1.13561,1.13577,1.13543,1.13577,12200000.0
2008-01-31 12:33:00,1.13592,1.13615,1.13582,1.1359,16200000.0
2008-01-31 12:34:00,1.13545,1.13583,1.13519,1.13575,14800000.0
2008-01-31 12:35:00,1.13595,1.13648,1.13595,1.13613,9200000.0
2008-01-31 12:36:00,1.13545,1.13599,1.13545,1.13599,16800000.0
2008-01-31 12:37:00,1.13558,1.13605,1.13557,1.13589,12000000.0
2008-01-31 12:38:00,1.13617,1.13656,1.13606,1.13656,22000000.0
2008-01-31 12:39:00,1.13664,1.13664,1.13579,1.13614,20800000.0
2008-01-31 12:40:00,1.13638,1.13645,1.13618,1.13626,9600000.0
2008-01-31 12:41:00,1.13619,1.13628,1.13577,1.13577,17600000.0
2008-01-31 12:42:00,1.13604,1.13622,1.1358,1.13609,20200000.0
2008-01-31 12:43:00,1.13575,1.13634,1.13572,1.13595,14000000.0
2008-01-31 12:44:00,1.13579,1.13628,1.13561,1.13619,15600000.0
2008-01-31 12:45:00,1.13665,1.13665,1.13619,1.13637,18000000.0
2008-01-31 12:46:00,1.13604,1.13614,1.13586,1.13595,88600000.0
2008-01-31 12:47:00,1.13615,1.13678,1.13601,1.13643,23000000.0
2008-01-31 12:48:00,1.13667,1.13667,1.13616,1.1365,42400000.0
2008-01-31 12:49:00,1.13618,1.13638,1.13595,1.13638,13200000.0
2008-01-31 12:50:00,1.13608,1.13608,1.13542,1.13568,23600000.0
2008-01-31 12:51:00,1.13586,1.13586,1.13537,1.1356,21200000.0
2008-01-31 12:52:00,1.13576,1.13594,1.13568,1.13568,18200000.0
2008-01-31 12:53:00,1.13564,1.13605,1.13563,1.13584,20200000.0
2008-01-31 12:54:00,1.13583,1.13604,1.1355,1.1355,15000000.0
2008-01-31 12:55:00,1.13548,1.13571,1.13539,1.13555,27400000.0
2008-01-31 12:56:00,1.13551,1.13578,1.13536,1.13536,12200000.0
2008-01-31 12:57:00,1.13551,1.13603,1.13551,1.13603,11000000.0
2008-01-31 12:58:00,1.13607,1.13693,1.1357,1.13586,17800000.0
2008-01-31 12:59:00,1.13604,1.13639,1.1359,1.13602,16600000.0
2008-01-31 13:00:00,1.13603,1.13628,1.13576,1.13605,13200000.0
2008-01-31 13:01:00,1.13595,1.13611,1.13581,1.13611,9400000.0
2008-01-31 13:02:00,1.13632,1.13661,1.13609,1.13625,12200000.0
2008-01-31 13:03:00,1.13595,1.13595,1.13548,1.13568,16200000.0
2008-01-31 13:04:00,1.136,1.13648,1.136,1.13648,10800000.0
2008-01-31 13:05:00,1.13614,1.13633,1.13599,1.13618,11000000.0
2008-01-31 13:06:00,1.1358,1.13608,1.13573,1.13583,16400000.0
2008-01-31 13:07:00,1.13631,1.13631,1.13603,1.13606,18000000.0
2008-01-31 13:08:00,1.1361,1.13616,1.13595,1.13595,18200000.0
2008-01-31 13:09:00,1.13601,1.1362,1.13587,1.13597,13800000.0
2008-01-31 13:10:00,1.13609,1.13612,1.1359,1.13612,4200000.0
2008-01-31 13:11:00,1.13614,1.13658,1.13594,1.13658,10000000.0
2008-01-31 13:12:00,1.13686,1.13689,1.13662,1.13673,11000000.0
2008-01-31 13:13:00,1.1363,1.13657,1.1363,1.13633,17600000.0
2008-01-31 13:14:00,1.13637,1.13658,1.13618,1.13618,6200000.0
2008-01-31 13:15:00,1.13652,1.13658,1.13625,1.13625,17400000.0
2008-01-31 13:16:00,1.1365,1.13672,1.13597,1.13634,11000000.0
2008-01-31 13:17:00,1.1365,1.13667,1.13631,1.13632,17200000.0
2008-01-31 13:18:00,1.13678,1.1368,1.13606,1.13644,76600000.0
2008-01-31 13:19:00,1.13669,1.13669,1.13598,1.13628,13600000.0
2008-01-31 13:20:00,1.1363,1.13678,1.1363,1.13678,8600000.0
2008-01-31 13:21:00,1.13681,1.13681,1.13594,1.13639,5200000.0
2008-01-31 13:22:00,1.13591,1.1364,1.13557,1.13593,12000000.0
2008-01-31 13:23:00,1.13557,1.13557,1.13541,1.13542,17200000.0
2008-01-31 13:24:00,1.13565,1.13599,1.13544,1.13557,12400000.0
2008-01-31 13:25:00,1.1355,1.1357,1.13527,1.1357,19000000.0
2008-01-31 13:26:00,1.13615,1.13635,1.13576,1.13585,33400000.0
2008-01-31 13:27:00,1.13579,1.1366,1.13579,1.1366,8800000.0
2008-01-31 13:28:00,1.13611,1.13611,1.13581,1.1359,15000000.0
2008-01-31 13:29:00,1.1375,1.1376,1.1373,1.1373,15400000.0
2008-01-31 13:30:00,1.13622,1.13622,1.13559,1.13559,15400000.0
2008-01-31 13:31:00,1.13619,1.13624,1.13574,1.13595,28800000.0
2008-01-31 13:32:00,1.13596,1.13649,1.13596,1.13609,15600000.0
2008-01-31 13:33:00,1.13612,1.13627,1.13605,1.13626,13400000.0
2008-01-31 13:34:00,1.13649,1.13676,1.1364,1.13662,9000000.0
2008-01-31 13:35:00,1.13617,1.13663,1.13617,1.13646,9400000.0
2008-01-31 13:36:00,1.13649,1.13678,1.13605,1.13641,29400000.0
2008-01-31 13:37:00,1.1365,1.13656,1.13625,1.13636,17000000.0
2008-01-31 13:38:00,1.13629,1.13657,1.1362,1.13626,17600000.0
2008-01-31 13:39:00,1.1366,1.1366,1.13603,1.13603,39200000.0
2008-01-31 13:40:00,1.13641,1.13783,1.13641,1.13783,55400000.0
2008-01-31 13:41:00,1.13722,1.13804,1.13722,1.13748,13600000.0
2008-01-31 13:42:00,1.13718,1.13821,1.13718,1.1381,18000000.0
2008-01-31 13:43:00,1.1382,1.13876,1.138,1.13812,12400000.0
2008-01-31 13:44:00,1.13798,1.13798,1.13735,1.13755,27800000.0
2008-01-31 13:45:00,1.13757,1.13772,1.13757,1.13772,18600000.0
2008-01-31 13:46:00,1.13795,1.13843,1.13759,1.13829,17600000.0
2008-01-31 13:47:00,1.13789,1.1385,1.13769,1.1385,22200000.0
2008-01-31 13:48:00,1.1382,1.1382,1.13769,1.13782,14200000.0
2008-01-31 13:49:00,1.13784,1.13807,1.13784,1.13802,10000000.0
2008-01-31 13:50:00,1.1383,1.13845,1.13789,1.13789,19400000.0
2008-01-31 13:51:00,1.13837,1.13837,1.13804,1.13805,23000000.0
2008-01-31 13:52:00,1.13815,1.13815,1.13789,1.13807,13600000.0
2008-01-31 13:53:00,1.13786,1.13825,1.13776,1.1378,18600000.0
2008-01-31 13:54:00,1.13771,1.13784,1.13762,1.13773,11600000.0
2008-01-31 13:55:00,1.13764,1.13803,1.13762,1.13768,19400000.0
2008-01-31 13:56:00,1.13759,1.1379,1.13757,1.13768,12400000.0
2008-01-31 13:57:00,1.13787,1.13797,1.13756,1.13766,17000000.0
2008-01-31 13:58:00,1.13779,1.13816,1.13739,1.13778,10600000.0
2008-01-31 13:59:00,1.13781,1.13781,1.13701,1.13701,29400000.0
2008-01-31 14:00:00,1.13725,1.1374,1.1371,1.13733,10000000.0
2008-01-31 14:01:00,1.13767,1.13791,1.1374,1.13761,18000000.0
2008-01-31 14:02:00,1.1371,1.1371,1.1369,1.1369,7800000.0
2008-01-31 14:03:00,1.13733,1.13761,1.13733,1.13746,7800000.0
2008-01-31 14:04:00,1.13777,1.13792,1.13752,1.13752,14600000.0
2008-01-31 14:05:00,1.13792,1.13813,1.13772,1.13795,20600000.0
2008-01-31 14:06:00,1.13827,1.13827,1.13792,1.13804,20000000.0
2008-01-31 14:07:00,1.13798,1.13825,1.13788,1.13797,8400000.0
2008-01-31 14:08:00,1.1379,1.1382,1.1379,1.13801,34800000.0
2008-01-31 14:09:00,1.13812,1.13813,1.13748,1.13769,12400000.0
2008-01-31 14:10:00,1.13803,1.13803,1.1371,1.13733,20800000.0
2008-01-31 14:11:00,1.13733,1.13772,1.13733,1.13742,24400000.0
2008-01-31 14:12:00,1.13737,1.13784,1.13727,1.13737,16800000.0
2008-01-31 14:13:00,1.13709,1.13728,1.13696,1.13704,10800000.0
2008-01-31 14:14:00,1.13724,1.13763,1.13695,1.13698,18800000.0
2008-01-31 14:15:00,1.13696,1.13738,1.13692,1.13738,19200000.0
2008-01-31 14:16:00,1.13702,1.13702,1.13659,1.13668,12200000.0
2008-01-31 14:17:00,1.13653,1.13679,1.13629,1.13646,17600000.0
2008-01-31 14:18:00,1.13648,1.13651,1.1362,1.13628,18000000.0
2008-01-31 14:19:00,1.13645,1.13693,1.13632,1.13693,7600000.0
2008-01-31 14:20:00,1.13677,1.13704,1.13648,1.13694,26400000.0
2008-01-31 14:21:00,1.13648,1.13677,1.13633,1.13677,23400000.0
2008-01-31 14:22:00,1.13712,1.13717,1.13687,1.13715,14000000.0
2008-01-31 14:23:00,1.13735,1.13743,1.13722,1.13743,9000000.0
2008-01-31 14:24:00,1.13692,1.13709,1.13679,1.13683,18200000.0
2008-01-31 14:25:00,1.13681,1.13711,1.13668,1.13668,12000000.0
2008-01-31 14:26:00,1.13701,1.13705,1.13664,1.13664,4600000.0
2008-01-31 14:27:00,1.13728,1.13728,1.1368,1.13712,16000000.0
2008-01-31 14:28:00,1.1366,1.1367,1.1363,1.1363,16000000.0
2008-01-31 14:29:00,1.13697,1.13697,1.13655,1.13663,16000000.0
2008-01-31 14:30:00,1.13687,1.13711,1.1365,1.13683,19000000.0
2008-01-31 14:31:00,1.13645,1.13676,1.13641,1.13662,73000000.0
2008-01-31 14:32:00,1.13642,1.13682,1.13642,1.13666,13800000.0
2008-01-31 14:33:00,1.13661,1.13674,1.13632,1.1367,11600000.0
2008-01-31 14:34:00,1.13657,1.1372,1.13657,1.13672,9600000.0
2008-01-31 14:35:00,1.13653,1.13653,1.13613,1.13645,20600000.0
2008-01-31 14:36:00,1.13637,1.13637,1.1363,1.1363,2000000.0
2008-01-31 14:37:00,1.13677,1.13677,1.13612,1.13628,11200000.0
2008-01-31 14:38:00,1.13638,1.13667,1.13638,1.13644,18800000.0
2008-01-31 14:39:00,1.13623,1.13648,1.13607,1.13629,21800000.0
2008-01-31 14:40:00,1.13666,1.13694,1.13653,1.13687,21400000.0
2008-01-31 14:41:00,1.13713,1.13742,1.13668,1.13693,29000000.0
2008-01-31 14:42:00,1.13674,1.13708,1.13672,1.13686,25800000.0
2008-01-31 14:43:00,1.13654,1.13654,1.13636,1.13636,7400000.0
2008-01-31 14:44:00,1.1365,1.13695,1.13641,1.13641,12600000.0
2008-01-31 14:45:00,1.13661,1.13661,1.13639,1.13641,6200000.0
2008-01-31 14:46:00,1.13645,1.13668,1.1363,1.13651,10400000.0
2008-01-31 14:47:00,1.13654,1.13654,1.13627,1.13635,26800000.0
2008-01-31 14:48:00,1.1362,1.13645,1.1362,1.13643,6800000.0
2008-01-31 14:49:00,1.13636,1.13655,1.13622,1.1364,11200000.0
2008-01-31 14:50:00,1.13636,1.13666,1.13611,1.13611,28000000.0
2008-01-31 14:51:00,1.13591,1.13608,1.13549,1.13582,74000000.0
2008-01-31 14:52:00,1.13583,1.13646,1.13583,1.13613,15600000.0
2008-01-31 14:53:00,1.13631,1.13636,1.13593,1.13593,20800000.0
2008-01-31 14:54:00,1.13607,1.13612,1.13551,1.13612,20400000.0
2008-01-31 14:55:00,1.13604,1.13641,1.13567,1.13618,12600000.0
2008-01-31 14:56:00,1.1362,1.13659,1.1362,1.13638,16000000.0
2008-01-31 14:57:00,1.13652,1.13712,1.13649,1.13712,10000000.0
2008-01-31 14:58:00,1.137,1.137,1.1366,1.1368,9000000.0
2008-01-31 14:59:00,1.137,1.137,1.1366,1.1367,9000000.0
2008-01-31 15:00:00,1.13638,1.13663,1.13632,1.13639,9000000.0
2008-01-31 15:01:00,1.13637,1.13642,1.13615,1.13619,19800000.0
2008-01-31 15:02:00,1.13626,1.1366,1.13612,1.1366,7200000.0
2008-01-31 15:03:00,1.13669,1.13669,1.13599,1.13623,13000000.0
2008-01-31 15:04:00,1.13613,1.13646,1.13613,1.13623,17600000.0
2008-01-31 15:05:00,1.13635,1.13639,1.13614,1.13618,25800000.0
2008-01-31 15:06:00,1.13647,1.13661,1.13619,1.13632,89000000.0
2008-01-31 15:07:00,1.13616,1.13635,1.13607,1.13615,15000000.0
2008-01-31 15:08:00,1.13582,1.13638,1.13571,1.13587,6800000.0
2008-01-31 15:09:00,1.13602,1.13625,1.13602,1.13603,16400000.0
2008-01-31 15:10:00,1.13615,1.13647,1.13615,1.13624,8400000.0
2008-01-31 15:11:00,1.1361,1.13639,1.13591,1.13639,12000000.0
2008-01-31 15:12:00,1.13634,1.13634,1.1359,1.13598,11400000.0
2008-01-31 15:13:00,1.13608,1.13608,1.13547,1.13566,11600000.0
2008-01-31 15:14:00,1.13537,1.13575,1.13533,1.13558,16800000.0
2008-01-31 15:15:00,1.13565,1.13595,1.13557,1.13574,16400000.0
2008-01-31 15:16:00,1.13547,1.13571,1.13547,1.13554,9000000.0
2008-01-31 15:17:00,1.13574,1.13611,1.13544,1.13611,22000000.0
2008-01-31 15:18:00,1.13604,1.13604,1.13547,1.13594,5600000.0
2008-01-31 15:19:00,1.13562,1.13595,1.13533,1.13595,12400000.0
2008-01-31 15:20:00,1.13582,1.13624,1.13523,1.13624,20800000.0
2008-01-31 15:21:00,1.13584,1.13605,1.13552,1.13577,18800000.0
2008-01-31 15:22:00,1.13581,1.13668,1.13571,1.13637,11400000.0
2008-01-31 15:23:00,1.13633,1.13671,1.13613,1.13619,13200000.0
2008-01-31 15:24:00,1.13588,1.13614,1.1358,1.1359,36800000.0
2008-01-31 15:25:00,1.13566,1.1359,1.13561,1.1359,17000000.0
2008-01-31 15:26:00,1.1361,1.13635,1.13608,1.13635,16400000.0
2008-01-31 15:27:00,1.1368,1.1371,1.1367,1.137,10600000.0
2008-01-31 15:28:00,1.13629,1.13639,1.13614,1.13614,10600000.0
2008-01-31 15:29:00,1.13605,1.13634,1.13605,1.13632,19800000.0
2008-01-31 15:30:00,1.13618,1.13618,1.13519,1.13579,16000000.0
2008-01-31 15:31:00,1.13528,1.13532,1.13497,1.13522,15600000.0
2008-01-31 15:32:00,1.13617,1.13617,1.13565,1.13565,23000000.0
2008-01-31 15:33:00,1.13498,1.13539,1.13482,1.13539,22800000.0
2008-01-31 15:34:00,1.13573,1.13573,1.1353,1.13547,11000000.0
2008-01-31 15:35:00,1.13579,1.13662,1.13579,1.13637,26800000.0
2008-01-31 15:36:00,1.1362,1.13688,1.1362,1.13676,17200000.0
2008-01-31 15:37:00,1.13706,1.13727,1.13658,1.13724,25600000.0
2008-01-31 15:38:00,1.1372,1.13753,1.13663,1.13753,12600000.0
2008-01-31 15:39:00,1.1363,1.1368,1.1362,1.1362,13000000.0
2008-01-31 15:40:00,1.13732,1.13737,1.13666,1.13666,13000000.0
2008-01-31 15:41:00,1.13655,1.13678,1.13654,1.13678,21000000.0
2008-01-31 15:42:00,1.13718,1.13734,1.13697,1.13703,13000000.0
2008-01-31 15:43:00,1.13701,1.13738,1.13684,1.13684,13600000.0
2008-01-31 15:44:00,1.13657,1.13701,1.13626,1.13626,22000000.0
2008-01-31 15:45:00,1.13626,1.13659,1.13567,1.13643,15000000.0
2008-01-31 15:46:00,1.13633,1.13641,1.13601,1.13601,6800000.0
2008-01-31 15:47:00,1.13603,1.13623,1.13566,1.13613,18000000.0
2008-01-31 15:48:00,1.13638,1.13681,1.13621,1.13681,10600000.0
2008-01-31 15:49:00,1.13689,1.13701,1.13638,1.13638,17400000.0
2008-01-31 15:50:00,1.13628,1.13678,1.13628,1.13659,13600000.0
2008-01-31 15:51:00,1.13672,1.13705,1.13666,1.13693,22000000.0
2008-01-31 15:52:00,1.13659,1.13673,1.13659,1.13663,12000000.0
2008-01-31 15:53:00,1.13627,1.13665,1.13619,1.13647,20000000.0
2008-01-31 15:54:00,1.13654,1.1368,1.13637,1.13639,28200000.0
2008-01-31 15:55:00,1.13621,1.13676,1.13589,1.13627,28800000.0
2008-01-31 15:56:00,1.13688,1.137,1.13663,1.13663,21000000.0
2008-01-31 15:57:00,1.13689,1.13689,1.13637,1.13674,14800000.0
2008-01-31 15:58:00,1.13629,1.13661,1.13624,1.13661,13000000.0
2008-01-31 15:59:00,1.1364,1.13669,1.13621,1.13639,21000000.0
2008-01-31 16:00:00,1.13593,1.13641,1.13593,1.13641,18000000.0
2008-01-31 16:01:00,1.13598,1.1363,1.13598,1.13607,13400000.0
2008-01-31 16:02:00,1.13664,1.1373,1.13632,1.137,13400000.0
2008-01-31 16:03:00,1.13678,1.13678,1.13623,1.13623,10000000.0
2008-01-31 16:04:00,1.13653,1.13729,1.13652,1.13687,13000000.0
2008-01-31 16:05:00,1.13628,1.13698,1.13628,1.13659,16600000.0
2008-01-31 16:06:00,1.13575,1.13601,1.13567,1.13601,17800000.0
2008-01-31 16:07:00,1.13629,1.13643,1.13603,1.13621,20400000.0
2008-01-31 16:08:00,1.13619,1.13619,1.13551,1.13577,35800000.0
2008-01-31 16:09:00,1.13562,1.13627,1.13562,1.13615,16400000.0
2008-01-31 16:10:00,1.13624,1.13624,1.13598,1.13605,5600000.0
2008-01-31 16:11:00,1.13615,1.13658,1.13581,1.13581,11400000.0
2008-01-31 16:12:00,1.13621,1.13621,1.13575,1.13614,18800000.0
2008-01-31 16:13:00,1.13547,1.1359,1.13547,1.13581,11000000.0
2008-01-31 16:14:00,1.13587,1.13587,1.13557,1.13586,13600000.0
2008-01-31 16:15:00,1.13573,1.13583,1.13541,1.13561,26200000.0
2008-01-31 16:16:00,1.13544,1.13544,1.13497,1.13502,16400000.0
2008-01-31 16:17:00,1.13554,1.13554,1.13507,1.13528,13400000.0
2008-01-31 16:18:00,1.13522,1.13524,1.13483,1.13514,12200000.0
2008-01-31 16:19:00,1.13418,1.13533,1.13418,1.13533,11400000.0
2008-01-31 16:20:00,1.13586,1.13595,1.13558,1.13595,19200000.0
2008-01-31 16:21:00,1.13621,1.13621,1.1356,1.13569,9000000.0
2008-01-31 16:22:00,1.13586,1.13586,1.13529,1.13568,11000000.0
2008-01-31 16:23:00,1.13577,1.13607,1.13552,1.13607,15800000.0
2008-01-31 16:24:00,1.13587,1.13623,1.13587,1.13621,25400000.0
2008-01-31 16:25:00,1.13612,1.1367,1.13612,1.13628,17400000.0
2008-01-31 16:26:00,1.13658,1.13691,1.13632,1.13661,16000000.0
2008-01-31 16:27:00,1.13663,1.13663,1.13636,1.13657,15000000.0
2008-01-31 16:28:00,1.13657,1.13676,1.13626,1.13626,10600000.0
2008-01-31 16:29:00,1.13609,1.13667,1.136,1.13601,10000000.0
2008-01-31 16:30:00,1.13648,1.13685,1.13629,1.13633,25400000.0
2008-01-31 16:31:00,1.13586,1.13648,1.13586,1.13623,9800000.0
2008-01-31 16:32:00,1.13645,1.13658,1.1361,1.13613,13800000.0
2008-01-31 16:33:00,1.1359,1.13592,1.13545,1.13585,9200000.0
2008-01-31 16:34:00,1.13618,1.13618,1.13558,1.13578,30200000.0
2008-01-31 16:35:00,1.13579,1.13579,1.13523,1.13544,16600000.0
2008-01-31 16:36:00,1.13605,1.13635,1.13584,1.13615,14200000.0
2008-01-31 16:37:00,1.13559,1.13645,1.13559,1.13624,8800000.0
2008-01-31 16:38:00,1.13609,1.13628,1.13588,1.13615,11800000.0
2008-01-31 16:39:00,1.13593,1.13597,1.13568,1.13568,23800000.0
2008-01-31 16:40:00,1.13565,1.13617,1.13548,1.13591,16800000.0
2008-01-31 16:41:00,1.1351,1.1352,1.13493,1.13516,18400000.0
2008-01-31 16:42:00,1.13523,1.13523,1.13453,1.13453,17200000.0
2008-01-31 16:43:00,1.13422,1.13483,1.13422,1.13459,11800000.0
2008-01-31 16:44:00,1.13483,1.13483,1.13456,1.1347,13600000.0
2008-01-31 16:45:00,1.13429,1.13473,1.13424,1.13473,15800000.0
2008-01-31 16:46:00,1.13485,1.13495,1.13445,1.1347,28200000.0
2008-01-31 16:47:00,1.1349,1.13514,1.1348,1.13482,38400000.0
2008-01-31 16:48:00,1.13447,1.13521,1.13447,1.13458,17000000.0
2008-01-31 16:49:00,1.1348,1.13507,1.13457,1.13487,15800000.0
2008-01-31 16:50:00,1.13489,1.13489,1.13457,1.13466,20600000.0
2008-01-31 16:51:00,1.1344,1.13466,1.13427,1.13431,15400000.0
2008-01-31 16:52:00,1.13423,1.13504,1.13389,1.13431,9800000.0
2008-01-31 16:53:00,1.13393,1.13437,1.13374,1.13408,13200000.0
2008-01-31 16:54:00,1.13363,1.13412,1.13363,1.13412,10200000.0
2008-01-31 16:55:00,1.13403,1.13419,1.13376,1.13419,13200000.0
2008-01-31 16:56:00,1.13378,1.13412,1.13357,1.13397,14000000.0
2008-01-31 16:57:00,1.13368,1.13406,1.13348,1.13391,25000000.0
2008-01-31 16:58:00,1.13425,1.13425,1.13377,1.13395,13400000.0
2008-01-31 16:59:00,1.13426,1.13426,1.1338,1.13383,14000000.0
2008-01-31 17:00:00,1.13331,1.13411,1.13331,1.1338,11600000.0
2008-01-31 17:01:00,1.13416,1.13434,1.13365,1.13428,13800000.0
2008-01-31 17:02:00,1.13399,1.13444,1.13371,1.13371,22800000.0
2008-01-31 17:03:00,1.13393,1.13432,1.13371,1.13394,19200000.0
2008-01-31 17:04:00,1.13392,1.13431,1.13385,1.13417,20200000.0
2008-01-31 17:05:00,1.13451,1.1348,1.13408,1.13408,14600000.0
2008-01-31 17:06:00,1.13423,1.13447,1.13416,1.13432,14800000.0
2008-01-31 17:07:00,1.13451,1.13476,1.13433,1.13467,29200000.0
2008-01-31 17:08:00,1.13458,1.13499,1.13458,1.13499,16600000.0
2008-01-31 17:09:00,1.13479,1.13487,1.13469,1.13487,6200000.0
2008-01-31 17:10:00,1.13523,1.13561,1.13497,1.13519,20400000.0
2008-01-31 17:11:00,1.13593,1.13616,1.13547,1.13616,17600000.0
2008-01-31 17:12:00,1.13524,1.1354,1.13474,1.13485,12000000.0
2008-01-31 17:13:00,1.13516,1.13573,1.13514,1.13551,8800000.0
2008-01-31 17:14:00,1.13577,1.13578,1.13531,1.13531,10600000.0
2008-01-31 17:15:00,1.13514,1.13549,1.13514,1.13544,16600000.0
2008-01-31 17:16:00,1.1353,1.13568,1.1353,1.13567,7800000.0
2008-01-31 17:17:00,1.13587,1.13587,1.13521,1.13525,13000000.0
2008-01-31 17:18:00,1.1351,1.13552,1.1351,1.1352,23000000.0
2008-01-31 17:19:00,1.13541,1.13567,1.13531,1.13531,8000000.0
2008-01-31 17:20:00,1.13493,1.13545,1.13487,1.13488,19400000.0
2008-01-31 17:21:00,1.13497,1.13523,1.13472,1.13523,10800000.0
2008-01-31 17:22:00,1.13499,1.1352,1.13491,1.13506,15800000.0
2008-01-31 17:23:00,1.13503,1.13519,1.13476,1.13499,11400000.0
2008-01-31 17:24:00,1.13521,1.13539,1.13483,1.13526,8400000.0
2008-01-31 17:25:00,1.13568,1.13572,1.13462,1.13462,21200000.0
2008-01-31 17:26:00,1.13511,1.13572,1.13501,1.13501,26800000.0
2008-01-31 17:27:00,1.13524,1.1356,1.13518,1.1354,11200000.0
2008-01-31 17:28:00,1.1355,1.13598,1.1355,1.13593,15800000.0
2008-01-31 17:29:00,1.1359,1.13602,1.13523,1.13531,10000000.0
2008-01-31 17:30:00,1.13497,1.13538,1.13468,1.13477,13600000.0
2008-01-31 17:31:00,1.13474,1.13531,1.13474,1.13515,19200000.0
2008-01-31 17:32:00,1.13507,1.13544,1.13469,1.13544,18800000.0
2008-01-31 17:33:00,1.13513,1.13557,1.13513,1.13543,12400000.0
2008-01-31 17:34:00,1.1351,1.13544,1.13477,1.13533,10400000.0
2008-01-31 17:35:00,1.13503,1.13547,1.13485,1.13499,17400000.0
2008-01-31 17:36:00,1.13496,1.13556,1.13496,1.13512,13800000.0
2008-01-31 17:37:00,1.13498,1.13541,1.13495,1.13511,12200000.0
2008-01-31 17:38:00,1.13545,1.13566,1.135,1.135,20400000.0
2008-01-31 17:39:00,1.1355,1.1355,1.13476,1.13498,11200000.0
2008-01-31 17:40:00,1.13478,1.13509,1.13452,1.13452,11600000.0
2008-01-31 17:41:00,1.13455,1.13481,1.13422,1.13474,18800000.0
2008-01-31 17:42:00,1.13435,1.13485,1.13412,1.13412,15200000.0
2008-01-31 17:43:00,1.13441,1.13472,1.13423,1.13431,11800000.0
2008-01-31 17:44:00,1.13448,1.13448,1.1337,1.13406,16400000.0
2008-01-31 17:45:00,1.13315,1.13424,1.13315,1.13397,10600000.0
2008-01-31 17:46:00,1.13464,1.1349,1.13433,1.13433,12200000.0
2008-01-31 17:47:00,1.13395,1.13411,1.13373,1.13411,15800000.0
2008-01-31 17:48:00,1.13409,1.13409,1.13363,1.13363,10000000.0
2008-01-31 17:49:00,1.13356,1.13493,1.13356,1.13433,22600000.0
2008-01-31 17:50:00,1.13474,1.13485,1.13446,1.13485,17600000.0
2008-01-31 17:51:00,1.1351,1.1351,1.13383,1.13383,13200000.0
2008-01-31 17:52:00,1.13403,1.13455,1.13403,1.1343,22600000.0
2008-01-31 17:53:00,1.13413,1.13438,1.13363,1.13438,12800000.0
2008-01-31 17:54:00,1.13484,1.13557,1.13484,1.13557,11600000.0
2008-01-31 17:55:00,1.13564,1.13633,1.13562,1.13577,18200000.0
2008-01-31 17:56:00,1.13538,1.13542,1.13507,1.13507,12400000.0
2008-01-31 17:57:00,1.13557,1.13675,1.1355,1.13675,8800000.0
2008-01-31 17:58:00,1.13647,1.13663,1.13597,1.13597,15400000.0
2008-01-31 17:59:00,1.13674,1.1379,1.13651,1.1379,18000000.0
2008-01-31 18:00:00,1.13799,1.13799,1.1375,1.13792,11800000.0
2008-01-31 18:01:00,1.13818,1.13832,1.13734,1.13808,20400000.0
2008-01-31 18:02:00,1.13793,1.13839,1.13774,1.13786,12000000.0
2008-01-31 18:03:00,1.13778,1.13782,1.1377,1.13777,9400000.0
2008-01-31 18:04:00,1.13697,1.13733,1.13678,1.13678,17600000.0
2008-01-31 18:05:00,1.13678,1.13678,1.13612,1.13612,19400000.0
2008-01-31 18:06:00,1.13653,1.13668,1.13602,1.13646,20800000.0
2008-01-31 18:07:00,1.1365,1.13658,1.13627,1.13639,11600000.0
2008-01-31 18:08:00,1.13667,1.13701,1.13661,1.13669,8200000.0
2008-01-31 18:09:00,1.13672,1.13681,1.13625,1.13625,18600000.0
2008-01-31 18:10:00,1.13651,1.13654,1.13601,1.13601,19000000.0
2008-01-31 18:11:00,1.13615,1.13667,1.13615,1.13667,15000000.0
2008-01-31 18:12:00,1.13652,1.13671,1.13615,1.13643,13000000.0
2008-01-31 18:13:00,1.13643,1.13647,1.13597,1.13631,17400000.0
2008-01-31 18:14:00,1.13644,1.13668,1.13615,1.13626,9400000.0
2008-01-31 18:15:00,1.13628,1.13653,1.13628,1.13653,9200000.0
2008-01-31 18:16:00,1.13695,1.13695,1.13662,1.13663,17000000.0
2008-01-31 18:17:00,1.13669,1.13712,1.1365,1.1365,21200000.0
2008-01-31 18:18:00,1.13674,1.13686,1.13609,1.13609,26200000.0
2008-01-31 18:19:00,1.13639,1.13679,1.13628,1.13628,17400000.0
2008-01-31 18:20:00,1.13647,1.1366,1.13636,1.1366,7600000.0
2008-01-31 18:21:00,1.13681,1.13681,1.13603,1.13603,14800000.0
2008-01-31 18:22:00,1.13593,1.13605,1.13593,1.13597,23800000.0
2008-01-31 18:23:00,1.13608,1.13669,1.13599,1.13613,9400000.0
2008-01-31 18:24:00,1.13593,1.13613,1.13577,1.13599,11000000.0
2008-01-31 18:25:00,1.13606,1.13685,1.1358,1.13685,9400000.0
2008-01-31 18:26:00,1.13612,1.13633,1.13595,1.13595,17000000.0
2008-01-31 18:27:00,1.13611,1.13727,1.13611,1.13727,11000000.0
2008-01-31 18:28:00,1.138,1.138,1.1372,1.1372,13000000.0
2008-01-31 18:29:00,1.13731,1.13743,1.13722,1.13727,8200000.0
2008-01-31 18:30:00,1.13751,1.13778,1.13741,1.13741,13600000.0
2008-01-31 18:31:00,1.1377,1.1377,1.13712,1.13721,15800000.0
2008-01-31 18:32:00,1.13713,1.13713,1.1369,1.13692,13400000.0
2008-01-31 18:33:00,1.13668,1.13668,1.13607,1.1362,7800000.0
2008-01-31 18:34:00,1.13636,1.13662,1.13592,1.13592,16600000.0
2008-01-31 18:35:00,1.13566,1.13591,1.13541,1.13591,31600000.0
2008-01-31 18:36:00,1.13587,1.13629,1.13587,1.13613,18600000.0
2008-01-31 18:37:00,1.13611,1.13649,1.13611,1.13622,17600000.0
2008-01-31 18:38:00,1.13604,1.13604,1.13565,1.13594,18800000.0
2008-01-31 18:39:00,1.13547,1.13601,1.13545,1.13593,17800000.0
2008-01-31 18:40:00,1.13599,1.13628,1.13578,1.13628,29000000.0
2008-01-31 18:41:00,1.13597,1.13625,1.13592,1.13606,10600000.0
2008-01-31 18:42:00,1.13693,1.13708,1.13664,1.13674,16400000.0
2008-01-31 18:43:00,1.13684,1.13684,1.13584,1.13584,14400000.0
2008-01-31 18:44:00,1.13605,1.13631,1.13566,1.13566,15400000.0
2008-01-31 18:45:00,1.13571,1.13571,1.13538,1.13565,13400000.0
2008-01-31 18:46:00,1.13558,1.13558,1.13511,1.13511,25000000.0
2008-01-31 18:47:00,1.13478,1.1349,1.13453,1.1349,12000000.0
2008-01-31 18:48:00,1.13485,1.13535,1.13485,1.13526,24800000.0
2008-01-31 18:49:00,1.13546,1.13581,1.13546,1.13581,19400000.0
2008-01-31 18:50:00,1.13587,1.13591,1.1356,1.13591,19000000.0
2008-01-31 18:51:00,1.13583,1.13654,1.13577,1.13654,15600000.0
2008-01-31 18:52:00,1.13665,1.13665,1.13577,1.13587,15400000.0
2008-01-31 18:53:00,1.13571,1.1358,1.13543,1.1358,18000000.0
2008-01-31 18:54:00,1.13602,1.13606,1.13548,1.13548,9800000.0
2008-01-31 18:55:00,1.13564,1.13588,1.13537,1.13545,26000000.0
2008-01-31 18:56:00,1.13546,1.1363,1.13546,1.13597,10400000.0
2008-01-31 18:57:00,1.13671,1.13671,1.13604,1.13621,31000000.0
2008-01-31 18:58:00,1.13628,1.13645,1.13595,1.13616,15000000.0
2008-01-31 18:59:00,1.13654,1.13662,1.13627,1.13662,20600000.0
2008-01-31 19:00:00,1.13628,1.13678,1.13627,1.13645,25200000.0
2008-01-31 19:01:00,1.13629,1.13686,1.13629,1.13682,13000000.0
2008-01-31 19:02:00,1.13689,1.13779,1.13675,1.13727,10000000.0
2008-01-31 19:03:00,1.13691,1.1375,1.13691,1.1375,9200000.0
2008-01-31 19:04:00,1.13791,1.13791,1.13719,1.13743,19600000.0
2008-01-31 19:05:00,1.1372,1.13758,1.13703,1.13735,14800000.0
2008-01-31 19:06:00,1.13726,1.13739,1.13701,1.13739,8400000.0
2008-01-31 19:07:00,1.13716,1.13716,1.1366,1.1366,11000000.0
2008-01-31 19:08:00,1.13634,1.13652,1.13624,1.13626,16800000.0
2008-01-31 19:09:00,1.13677,1.13696,1.13627,1.13627,12600000.0
2008-01-31 19:10:00,1.13677,1.1371,1.1364,1.1371,19600000.0
2008-01-31 19:11:00,1.13689,1.13689,1.13651,1.13666,13000000.0
2008-01-31 19:12:00,1.13702,1.1378,1.13702,1.1378,12000000.0
2008-01-31 19:13:00,1.13805,1.13851,1.13805,1.13851,14400000.0
2008-01-31 19:14:00,1.13793,1.13827,1.13763,1.13783,18400000.0
2008-01-31 19:15:00,1.13763,1.13763,1.13713,1.13742,12200000.0
2008-01-31 19:16:00,1.13803,1.13803,1.13703,1.13703,14000000.0
2008-01-31 19:17:00,1.13767,1.13817,1.13759,1.13817,21200000.0
2008-01-31 19:18:00,1.13805,1.13825,1.13777,1.13781,17200000.0
2008-01-31 19:19:00,1.13764,1.13814,1.13738,1.13768,16200000.0
2008-01-31 19:20:00,1.1373,1.13793,1.13722,1.13793,10000000.0
2008-01-31 19:21:00,1.13783,1.13812,1.13783,1.13794,14200000.0
2008-01-31 19:22:00,1.1377,1.13808,1.13753,1.13753,22200000.0
2008-01-31 19:23:00,1.13768,1.13768,1.1372,1.13729,10000000.0
2008-01-31 19:24:00,1.13758,1.13758,1.13706,1.1373,16200000.0
2008-01-31 19:25:00,1.13717,1.13746,1.13707,1.13723,24600000.0
2008-01-31 19:26:00,1.13728,1.13737,1.13728,1.13729,9000000.0
2008-01-31 19:27:00,1.13749,1.13757,1.13733,1.13754,16800000.0
2008-01-31 19:28:00,1.13739,1.13774,1.13732,1.13765,13600000.0
2008-01-31 19:29:00,1.13742,1.13766,1.13741,1.13756,15800000.0
2008-01-31 19:30:00,1.13748,1.13835,1.13748,1.138,17000000.0
2008-01-31 19:31:00,1.1376,1.1376,1.13632,1.13632,12600000.0
2008-01-31 19:32:00,1.13653,1.13682,1.13652,1.13674,32200000.0
2008-01-31 19:33:00,1.13634,1.1365,1.13608,1.1365,7400000.0
2008-01-31 19:34:00,1.13638,1.13657,1.13571,1.13571,21000000.0
2008-01-31 19:35:00,1.13581,1.13614,1.13565,1.136,13600000.0
2008-01-31 19:36:00,1.1364,1.13728,1.1364,1.13725,10800000.0
2008-01-31 19:37:00,1.13734,1.13746,1.13706,1.13706,16000000.0
2008-01-31 19:38:00,1.13707,1.13763,1.13683,1.13737,13000000.0
2008-01-31 19:39:00,1.1376,1.13814,1.13755,1.13805,16800000.0
2008-01-31 19:40:00,1.13847,1.13874,1.13841,1.13851,18200000.0
2008-01-31 19:41:00,1.13889,1.13889,1.13815,1.13817,7200000.0
2008-01-31 19:42:00,1.13768,1.13809,1.13768,1.13809,10000000.0
2008-01-31 19:43:00,1.13775,1.13847,1.13759,1.13847,28600000.0
2008-01-31 19:44:00,1.13866,1.13879,1.13816,1.13879,15800000.0
2008-01-31 19:45:00,1.13825,1.13875,1.13825,1.13875,16400000.0
2008-01-31 19:46:00,1.13867,1.13867,1.13783,1.13794,14400000.0
2008-01-31 19:47:00,1.13743,1.13778,1.13742,1.13742,11600000.0
2008-01-31 19:48:00,1.13732,1.1378,1.13711,1.13755,23400000.0
2008-01-31 19:49:00,1.13743,1.13743,1.13704,1.13723,15800000.0
2008-01-31 19:50:00,1.13697,1.13748,1.13697,1.13725,9600000.0
2008-01-31 19:51:00,1.13727,1.13747,1.13683,1.13747,11400000.0
2008-01-31 19:52:00,1.13698,1.13733,1.13647,1.1365,31800000.0
2008-01-31 19:53:00,1.13632,1.13632,1.136,1.13625,18000000.0
2008-01-31 19:54:00,1.13611,1.13611,1.13537,1.13571,16200000.0
2008-01-31 19:55:00,1.13592,1.13596,1.13547,1.13579,17000000.0
2008-01-31 19:56:00,1.13606,1.13634,1.13599,1.13618,9600000.0
2008-01-31 19:57:00,1.13616,1.13645,1.13616,1.13645,9800000.0
2008-01-31 19:58:00,1.13642,1.13646,1.13618,1.13618,12400000.0
2008-01-31 19:59:00,1.13647,1.1365,1.13557,1.13559,18400000.0
2008-01-31 20:00:00,1.13526,1.13584,1.13523,1.13568,16400000.0
2008-01-31 20:01:00,1.13561,1.13618,1.13561,1.13603,11000000.0
2008-01-31 20:02:00,1.13639,1.13652,1.13615,1.13637,11600000.0
2008-01-31 20:03:00,1.13616,1.13635,1.13586,1.13635,24600000.0
2008-01-31 20:04:00,1.13588,1.13621,1.13586,1.13618,12600000.0
2008-01-31 20:05:00,1.13647,1.13647,1.13582,1.13582,12600000.0
2008-01-31 20:06:00,1.13606,1.13611,1.13606,1.13611,2000000.0
2008-01-31 20:07:00,1.13615,1.13643,1.13586,1.13586,21000000.0
2008-01-31 20:08:00,1.13608,1.13636,1.13608,1.13633,15400000.0
2008-01-31 20:09:00,1.13621,1.1366,1.13611,1.13639,17200000.0
2008-01-31 20:10:00,1.13673,1.13673,1.13629,1.13661,26800000.0
2008-01-31 20:11:00,1.13675,1.13675,1.13651,1.13651,17400000.0
2008-01-31 20:12:00,1.13619,1.13644,1.13598,1.13644,8400000.0
2008-01-31 20:13:00,1.13615,1.13658,1.13615,1.13658,7400000.0
2008-01-31 20:14:00,1.1377,1.1383,1.1375,1.1378,5800000.0
2008-01-31 20:15:00,1.13625,1.13625,1.13553,1.13553,5800000.0
2008-01-31 20:16:00,1.13596,1.13631,1.13596,1.13603,10600000.0
2008-01-31 20:17:00,1.13585,1.13656,1.13585,1.13599,12200000.0
2008-01-31 20:18:00,1.1361,1.13638,1.13601,1.13601,10400000.0
2008-01-31 20:19:00,1.1361,1.13633,1.13566,1.13633,12400000.0
2008-01-31 20:20:00,1.13614,1.13614,1.13554,1.13557,17400000.0
2008-01-31 20:21:00,1.13562,1.13617,1.13562,1.13568,17800000.0
2008-01-31 20:22:00,1.13587,1.13619,1.13575,1.13589,11000000.0
2008-01-31 20:23:00,1.13574,1.13602,1.13574,1.1358,17000000.0
2008-01-31 20:24:00,1.13633,1.13677,1.13631,1.13654,5600000.0
2008-01-31 20:25:00,1.13685,1.13732,1.13664,1.13732,18400000.0
2008-01-31 20:26:00,1.13677,1.13724,1.13667,1.13675,9400000.0
2008-01-31 20:27:00,1.13676,1.13714,1.1367,1.13714,17000000.0
2008-01-31 20:28:00,1.13697,1.13697,1.13672,1.13672,7200000.0
2008-01-31 20:29:00,1.13693,1.13693,1.13642,1.13661,18000000.0
2008-01-31 20:30:00,1.13667,1.13667,1.13599,1.13624,22200000.0
2008-01-31 20:31:00,1.13685,1.13685,1.1368,1.1368,10000000.0
2008-01-31 20:32:00,1.13737,1.13746,1.13702,1.13702,14200000.0
2008-01-31 20:33:00,1.13699,1.13725,1.13697,1.13702,19800000.0
2008-01-31 20:34:00,1.13739,1.13739,1.13697,1.13724,9800000.0
2008-01-31 20:35:00,1.13676,1.13712,1.13673,1.13694,17600000.0
2008-01-31 20:36:00,1.13706,1.13735,1.13684,1.13721,10200000.0
2008-01-31 20:37:00,1.13682,1.1373,1.13682,1.13719,21600000.0
2008-01-31 20:38:00,1.13751,1.13775,1.13739,1.13739,12400000.0
2008-01-31 20:39:00,1.13762,1.13792,1.1376,1.13761,17400000.0
2008-01-31 20:40:00,1.13757,1.13773,1.13754,1.13754,16800000.0
2008-01-31 20:41:00,1.13747,1.13768,1.13747,1.13755,6400000.0
2008-01-31 20:42:00,1.13735,1.13767,1.13735,1.13738,8200000.0
2008-01-31 20:43:00,1.13804,1.13804,1.13727,1.138,31600000.0
2008-01-31 20:44:00,1.13761,1.13799,1.13747,1.13761,11000000.0
2008-01-31 20:45:00,1.13795,1.13805,1.1375,1.13783,10400000.0
2008-01-31 20:46:00,1.13818,1.13818,1.13783,1.13783,10400000.0
2008-01-31 20:47:00,1.13772,1.13788,1.1375,1.13778,10600000.0
2008-01-31 20:48:00,1.13784,1.13803,1.13784,1.1379,11000000.0
2008-01-31 20:49:00,1.13867,1.13867,1.13833,1.13848,8200000.0
2008-01-31 20:50:00,1.13817,1.13817,1.13773,1.13794,13200000.0
2008-01-31 20:51:00,1.13821,1.13826,1.13798,1.13802,14400000.0
2008-01-31 20:52:00,1.1379,1.13793,1.13762,1.13793,13800000.0
2008-01-31 20:53:00,1.13773,1.13773,1.13767,1.13772,6400000.0
2008-01-31 20:54:00,1.13749,1.13802,1.1373,1.13802,15600000.0
2008-01-31 20:55:00,1.138,1.13837,1.13776,1.13783,18600000.0
2008-01-31 20:56:00,1.13785,1.13822,1.13762,1.13766,17600000.0
2008-01-31 20:57:00,1.13804,1.13804,1.13762,1.13762,15800000.0
2008-01-31 20:58:00,1.13752,1.13776,1.13718,1.13732,19800000.0
2008-01-31 20:59:00,1.13738,1.13753,1.13685,1.13686,22200000.0
2008-01-31 21:00:00,1.13747,1.13768,1.13741,1.13752,11000000.0
2008-01-31 21:01:00,1.13715,1.13715,1.13686,1.13698,10800000.0
2008-01-31 21:02:00,1.137,1.137,1.13671,1.13694,14800000.0
2008-01-31 21:03:00,1.13691,1.13732,1.13665,1.13665,15800000.0
2008-01-31 21:04:00,1.13699,1.13719,1.13677,1.13689,23400000.0
2008-01-31 21:05:00,1.13655,1.13694,1.13655,1.13694,2600000.0
2008-01-31 21:06:00,1.13692,1.13703,1.13662,1.13662,11000000.0
2008-01-31 21:07:00,1.13722,1.13728,1.13677,1.13677,16200000.0
2008-01-31 21:08:00,1.13679,1.13682,1.13657,1.13671,21000000.0
2008-01-31 21:09:00,1.1366,1.13701,1.13656,1.13662,13000000.0
2008-01-31 21:10:00,1.13673,1.13673,1.13638,1.13644,23600000.0
2008-01-31 21:11:00,1.13658,1.13681,1.13646,1.13646,17600000.0
2008-01-31 21:12:00,1.13649,1.13692,1.13649,1.1367,11000000.0
2008-01-31 21:13:00,1.13679,1.13697,1.13679,1.13697,16400000.0
2008-01-31 21:14:00,1.13744,1.13782,1.13744,1.13775,10000000.0
2008-01-31 21:15:00,1.13753,1.13787,1.13741,1.13753,23200000.0
2008-01-31 21:16:00,1.13782,1.13796,1.13766,1.1378,10600000.0
2008-01-31 21:17:00,1.13773,1.13782,1.13773,1.13782,9800000.0
2008-01-31 21:18:00,1.13829,1.13835,1.13812,1.1382,14000000.0
2008-01-31 21:19:00,1.13789,1.13843,1.13789,1.13838,12400000.0
2008-01-31 21:20:00,1.13832,1.13834,1.13809,1.13833,11800000.0
2008-01-31 21:21:00,1.13807,1.13824,1.13773,1.13773,14800000.0
2008-01-31 21:22:00,1.1377,1.13806,1.13743,1.13806,16800000.0
2008-01-31 21:23:00,1.13796,1.13809,1.13778,1.13778,11400000.0
2008-01-31 21:24:00,1.13799,1.13799,1.13746,1.13756,11200000.0
2008-01-31 21:25:00,1.1373,1.13748,1.13711,1.13739,11200000.0
2008-01-31 21:26:00,1.13755,1.13761,1.13729,1.1374,14800000.0
2008-01-31 21:27:00,1.137,1.13715,1.13682,1.1369,17800000.0
2008-01-31 21:28:00,1.13672,1.13704,1.13662,1.13662,17000000.0
2008-01-31 21:29:00,1.13718,1.13743,1.13718,1.13743,8800000.0
2008-01-31 21:30:00,1.13691,1.13693,1.13664,1.13664,7400000.0
2008-01-31 21:31:00,1.13627,1.1369,1.13627,1.13655,7400000.0
2008-01-31 21:32:00,1.13652,1.13676,1.13649,1.13676,9600000.0
2008-01-31 21:33:00,1.13658,1.13658,1.13624,1.13634,23200000.0
2008-01-31 21:34:00,1.13599,1.1364,1.13582,1.1364,29600000.0
2008-01-31 21:35:00,1.13621,1.13655,1.13621,1.13622,7000000.0
2008-01-31 21:36:00,1.13661,1.13661,1.13596,1.13629,11600000.0
2008-01-31 21:37:00,1.13596,1.13634,1.1358,1.1358,20600000.0
2008-01-31 21:38:00,1.13606,1.13633,1.1359,1.1362,26600000.0
2008-01-31 21:39:00,1.1363,1.13647,1.13596,1.13624,9000000.0
2008-01-31 21:40:00,1.13656,1.13728,1.13641,1.13665,10400000.0
2008-01-31 21:41:00,1.1367,1.13729,1.13642,1.13729,12200000.0
2008-01-31 21:42:00,1.13747,1.13747,1.13691,1.13717,24200000.0
2008-01-31 21:43:00,1.1371,1.13754,1.1371,1.13726,21000000.0
2008-01-31 21:44:00,1.13676,1.13676,1.13646,1.13657,11000000.0
2008-01-31 21:45:00,1.13695,1.1373,1.13667,1.13667,19600000.0
2008-01-31 21:46:00,1.1366,1.13705,1.1366,1.13705,23400000.0
2008-01-31 21:47:00,1.13658,1.13694,1.13647,1.13647,13000000.0
2008-01-31 21:48:00,1.13656,1.13675,1.13645,1.13645,10400000.0
2008-01-31 21:49:00,1.13652,1.13663,1.1361,1.1361,19000000.0
2008-01-31 21:50:00,1.13639,1.13643,1.13617,1.13617,18200000.0
2008-01-31 21:51:00,1.13624,1.13625,1.13579,1.13601,10200000.0
2008-01-31 21:52:00,1.13594,1.13623,1.13557,1.13557,27400000.0
2008-01-31 21:53:00,1.13537,1.13564,1.13522,1.13546,21000000.0
2008-01-31 21:54:00,1.13527,1.13554,1.13527,1.13543,4400000.0
2008-01-31 21:55:00,1.13507,1.13554,1.13496,1.13534,22800000.0
2008-01-31 21:56:00,1.13543,1.13589,1.1354,1.13573,17200000.0
2008-01-31 21:57:00,1.13566,1.1361,1.1356,1.1356,13600000.0
2008-01-31 21:58:00,1.13603,1.13653,1.13591,1.13614,22600000.0
2008-01-31 21:59:00,1.13615,1.13655,1.13615,1.13617,17800000.0
2008-01-31 22:00:00,1.13644,1.13666,1.13607,1.13633,29600000.0
2008-01-31 22:01:00,1.13585,1.1364,1.1358,1.1358,9800000.0
2008-01-31 22:02:00,1.13561,1.1359,1.13561,1.13585,17600000.0
2008-01-31 22:03:00,1.13563,1.13611,1.13563,1.13583,13200000.0
2008-01-31 22:04:00,1.13551,1.13587,1.13532,1.13532,15200000.0
2008-01-31 22:05:00,1.13543,1.13557,1.13523,1.13544,21200000.0
2008-01-31 22:06:00,1.1358,1.1359,1.1356,1.1359,12400000.0
2008-01-31 22:07:00,1.13558,1.13574,1.13538,1.13574,12400000.0
2008-01-31 22:08:00,1.13514,1.13574,1.13514,1.13574,14400000.0
2008-01-31 22:09:00,1.13572,1.13617,1.13572,1.13617,3200000.0
2008-01-31 22:10:00,1.13584,1.13589,1.13574,1.13574,14400000.0
2008-01-31 22:11:00,1.13602,1.13615,1.13562,1.13562,14000000.0
2008-01-31 22:12:00,1.1357,1.13611,1.13567,1.13567,22000000.0
2008-01-31 22:13:00,1.13572,1.136,1.13562,1.13562,13000000.0
2008-01-31 22:14:00,1.1364,1.13643,1.13587,1.13626,12600000.0
2008-01-31 22:15:00,1.13622,1.13637,1.1362,1.13622,10600000.0
2008-01-31 22:16:00,1.13585,1.13619,1.13574,1.13613,21000000.0
2008-01-31 22:17:00,1.13583,1.136,1.13574,1.13594,10800000.0
2008-01-31 22:18:00,1.1361,1.13624,1.13607,1.13619,10600000.0
2008-01-31 22:19:00,1.13628,1.13662,1.13611,1.13627,13800000.0
2008-01-31 22:20:00,1.13613,1.13643,1.13584,1.13592,16200000.0
2008-01-31 22:21:00,1.13574,1.13621,1.13574,1.13575,18200000.0
2008-01-31 22:22:00,1.13616,1.1363,1.13599,1.13609,7800000.0
2008-01-31 22:23:00,1.13669,1.13675,1.13669,1.13675,5400000.0
2008-01-31 22:24:00,1.13701,1.13707,1.13644,1.13687,8000000.0
2008-01-31 22:25:00,1.13671,1.13698,1.13671,1.13698,9000000.0
2008-01-31 22:26:00,1.13676,1.13733,1.13676,1.13703,12400000.0
2008-01-31 22:27:00,1.13684,1.13684,1.13653,1.13653,2600000.0
2008-01-31 22:28:00,1.13635,1.13659,1.13589,1.13589,15600000.0
2008-01-31 22:29:00,1.1363,1.13666,1.1361,1.13646,19800000.0
2008-01-31 22:30:00,1.13643,1.13643,1.13611,1.13623,10400000.0
2008-01-31 22:31:00,1.13611,1.13611,1.13545,1.13545,11400000.0
2008-01-31 22:32:00,1.13592,1.13592,1.13545,1.1358,20000000.0
2008-01-31 22:33:00,1.13577,1.136,1.13546,1.13595,7800000.0
2008-01-31 22:34:00,1.13541,1.1356,1.13541,1.1356,2600000.0
2008-01-31 22:35:00,1.13574,1.13576,1.13542,1.13544,20200000.0
2008-01-31 22:36:00,1.13536,1.13584,1.13509,1.13552,29000000.0
2008-01-31 22:37:00,1.13543,1.13565,1.13534,1.13552,6800000.0
2008-01-31 22:38:00,1.13565,1.13591,1.13532,1.13547,11800000.0
2008-01-31 22:39:00,1.13568,1.13568,1.13533,1.1354,13000000.0
2008-01-31 22:40:00,1.1354,1.13561,1.13533,1.1354,15800000.0
2008-01-31 22:41:00,1.13542,1.13547,1.13516,1.13543,11200000.0
2008-01-31 22:42:00,1.1354,1.1354,1.1354,1.1354,19800000.0
2008-01-31 22:43:00,1.13592,1.13634,1.1358,1.1358,19800000.0
2008-01-31 22:44:00,1.13619,1.13671,1.13608,1.13608,20800000.0
2008-01-31 22:45:00,1.13609,1.13609,1.13558,1.13558,15200000.0
2008-01-31 22:46:00,1.13552,1.13636,1.13532,1.13636,10400000.0
2008-01-31 22:47:00,1.13575,1.13603,1.13575,1.13591,12800000.0
2008-01-31 22:48:00,1.13606,1.1362,1.13599,1.13618,23800000.0
2008-01-31 22:49:00,1.13593,1.13618,1.13574,1.13574,17600000.0
2008-01-31 22:50:00,1.13575,1.13611,1.13575,1.13598,9000000.0
2008-01-31 22:51:00,1.13577,1.13611,1.13577,1.13611,5200000.0
2008-01-31 22:52:00,1.13598,1.13613,1.13598,1.13613,3200000.0
2008-01-31 22:53:00,1.13535,1.13565,1.13535,1.13558,15200000.0
2008-01-31 22:54:00,1.13573,1.13602,1.13532,1.13582,16200000.0
2008-01-31 22:55:00,1.13575,1.13575,1.13445,1.13445,25200000.0
2008-01-31 22:56:00,1.13448,1.1349,1.13448,1.1349,10400000.0
2008-01-31 22:57:00,1.13515,1.13588,1.13515,1.13549,15400000.0
2008-01-31 22:58:00,1.13555,1.13583,1.13522,1.13522,17000000.0
2008-01-31 22:59:00,1.13488,1.135,1.13459,1.13459,11200000.0
2008-01-31 23:00:00,1.13521,1.13581,1.13521,1.13577,28200000.0
2008-01-31 23:01:00,1.13581,1.13593,1.13574,1.13593,7400000.0
2008-01-31 23:02:00,1.13599,1.13607,1.13589,1.13599,20600000.0
2008-01-31 23:03:00,1.1358,1.13581,1.13542,1.13542,5600000.0
2008-01-31 23:04:00,1.1355,1.13578,1.1355,1.13578,15600000.0
2008-01-31 23:05:00,1.13574,1.13574,1.13541,1.13541,2600000.0
2008-01-31 23:06:00,1.13501,1.13564,1.135,1.13564,8800000.0
2008-01-31 23:07:00,1.1355,1.13557,1.13542,1.13546,10600000.0
2008-01-31 23:08:00,1.13531,1.13536,1.13508,1.13508,13000000.0
2008-01-31 23:09:00,1.1352,1.13536,1.13502,1.13526,8400000.0
2008-01-31 23:10:00,1.13534,1.13553,1.13522,1.13522,4200000.0
2008-01-31 23:11:00,1.13515,1.13546,1.13511,1.13511,10400000.0
2008-01-31 23:12:00,1.13513,1.13537,1.13482,1.13516,8200000.0
2008-01-31 23:13:00,1.13587,1.13618,1.13571,1.13618,9400000.0
2008-01-31 23:14:00,1.13597,1.13602,1.13572,1.13572,6800000.0
2008-01-31 23:15:00,1.13586,1.13586,1.1355,1.1355,7000000.0
2008-01-31 23:16:00,1.13587,1.13595,1.13541,1.13541,28600000.0
2008-01-31 23:17:00,1.13531,1.13579,1.13531,1.13567,17200000.0
2008-01-31 23:18:00,1.13581,1.13581,1.1356,1.1356,14600000.0
2008-01-31 23:19:00,1.13584,1.13584,1.13521,1.13571,28800000.0
2008-01-31 23:20:00,1.13528,1.13585,1.1351,1.13542,15400000.0
2008-01-31 23:21:00,1.13531,1.13588,1.13531,1.13559,9600000.0
2008-01-31 23:22:00,1.13565,1.13565,1.13521,1.13532,18600000.0
2008-01-31 23:23:00,1.13518,1.13562,1.13518,1.13562,12400000.0
2008-01-31 23:24:00,1.13556,1.13588,1.13541,1.13541,10600000.0
2008-01-31 23:25:00,1.13558,1.13602,1.13558,1.13602,15000000.0
2008-01-31 23:26:00,1.13567,1.13596,1.13557,1.1356,6800000.0
2008-01-31 23:27:00,1.1355,1.13581,1.13515,1.13515,24800000.0
2008-01-31 23:28:00,1.13577,1.13583,1.13561,1.13566,7400000.0
2008-01-31 23:29:00,1.13503,1.13503,1.13455,1.13455,16600000.0
2008-01-31 23:30:00,1.13494,1.13559,1.13494,1.13559,12400000.0
2008-01-31 23:31:00,1.13532,1.13561,1.13502,1.13546,9200000.0
2008-01-31 23:32:00,1.13527,1.1354,1.13527,1.1354,2600000.0
2008-01-31 23:33:00,1.13501,1.13546,1.135,1.13507,13600000.0
2008-01-31 23:34:00,1.1351,1.13539,1.13482,1.13534,10600000.0
2008-01-31 23:35:00,1.13537,1.13581,1.13537,1.1354,16400000.0
2008-01-31 23:36:00,1.13522,1.13552,1.13497,1.13497,18200000.0
2008-01-31 23:37:00,1.13542,1.13542,1.13508,1.13508,10400000.0
2008-01-31 23:38:00,1.13581,1.13581,1.13495,1.13495,15400000.0
2008-01-31 23:39:00,1.13522,1.13522,1.13463,1.13467,12200000.0
2008-01-31 23:40:00,1.13475,1.13502,1.13456,1.13486,12200000.0
2008-01-31 23:41:00,1.13467,1.13529,1.13462,1.13489,14800000.0
2008-01-31 23:42:00,1.13488,1.13523,1.1348,1.13523,12000000.0
2008-01-31 23:43:00,1.13505,1.1359,1.13505,1.13556,21200000.0
2008-01-31 23:44:00,1.13557,1.13563,1.13516,1.13524,16200000.0
2008-01-31 23:45:00,1.13524,1.13524,1.13494,1.13514,8000000.0
2008-01-31 23:46:00,1.1356,1.13583,1.13531,1.13552,12200000.0
2008-01-31 23:47:00,1.13555,1.13584,1.13545,1.13556,8800000.0
2008-01-31 23:48:00,1.13501,1.13527,1.13501,1.13527,18600000.0
2008-01-31 23:49:00,1.13508,1.13565,1.13508,1.13519,13200000.0
2008-01-31 23:50:00,1.13525,1.13545,1.13523,1.13545,7600000.0
2008-01-31 23:51:00,1.13587,1.13588,1.13573,1.13573,10400000.0
2008-01-31 23:52:00,1.13618,1.13618,1.13562,1.13585,10000000.0
2008-01-31 23:53:00,1.13601,1.13622,1.13571,1.13576,18200000.0
2008-01-31 23:54:00,1.13596,1.13596,1.13592,1.13596,5200000.0
2008-01-31 23:55:00,1.13609,1.13622,1.13589,1.13589,11200000.0
2008-01-31 23:56:00,1.13601,1.1362,1.13589,1.13589,15200000.0
2008-01-31 23:57:00,1.13606,1.13644,1.13584,1.13644,21400000.0
2008-01-31 23:58:00,1.13613,1.13613,1.13569,1.13609,18800000.0
2008-01-31 23:59:00,1.13566,1.13607,1.13566,1.13604,16000000.0
2008-02-01 00:00:00,1.13574,1.1361,1.13574,1.136,4800000.0
2008-02-01 00:01:00,1.13607,1.13628,1.13568,1.13568,24000000.0
2008-02-01 00:02:00,1.13612,1.13617,1.1359,1.13602,11200000.0
2008-02-01 00:03:00,1.13567,1.13623,1.13545,1.13545,23400000.0
2008-02-01 00:04:00,1.13564,1.13615,1.13564,1.13584,19200000.0
2008-02-01 00:05:00,1.13581,1.13584,1.13551,1.1357,21000000.0
2008-02-01 00:06:00,1.13548,1.13591,1.13548,1.13559,22800000.0
2008-02-01 00:07:00,1.13581,1.13631,1.13581,1.13625,9400000.0
2008-02-01 00:08:00,1.13576,1.1359,1.13563,1.13588,7200000.0
2008-02-01 00:09:00,1.1358,1.13601,1.13537,1.13537,9400000.0
2008-02-01 00:10:00,1.13577,1.13604,1.13575,1.13575,11200000.0
2008-02-01 00:11:00,1.13585,1.13636,1.13579,1.1359,22200000.0
2008-02-01 00:12:00,1.13612,1.13612,1.1358,1.13602,14000000.0
2008-02-01 00:13:00,1.13592,1.13623,1.13576,1.13623,19000000.0
2008-02-01 00:14:00,1.13573,1.13593,1.13563,1.13567,15600000.0
2008-02-01 00:15:00,1.13615,1.1362,1.13592,1.13598,32000000.0
2008-02-01 00:16:00,1.13595,1.13656,1.13595,1.13607,9800000.0
2008-02-01 00:17:00,1.13609,1.13646,1.136,1.13603,6800000.0
2008-02-01 00:18:00,1.13661,1.13666,1.13656,1.13666,10400000.0
2008-02-01 00:19:00,1.13654,1.13688,1.13653,1.13668,12800000.0
2008-02-01 00:20:00,1.13669,1.13705,1.13658,1.13658,20600000.0
2008-02-01 00:21:00,1.13639,1.13639,1.13608,1.13608,18200000.0
2008-02-01 00:22:00,1.13632,1.1366,1.13619,1.13619,8800000.0
2008-02-01 00:23:00,1.13628,1.13662,1.13601,1.13657,14000000.0
2008-02-01 00:24:00,1.13641,1.13688,1.13623,1.13688,6800000.0
2008-02-01 00:25:00,1.13667,1.13673,1.13614,1.13643,15000000.0
2008-02-01 00:26:00,1.1372,1.1372,1.1371,1.1371,10600000.0
2008-02-01 00:27:00,1.13613,1.13668,1.13579,1.13668,10600000.0
2008-02-01 00:28:00,1.1376,1.1378,1.137,1.1371,12600000.0
2008-02-01 00:29:00,1.13685,1.13689,1.13643,1.1366,12600000.0
2008-02-01 00:30:00,1.13646,1.13695,1.1363,1.13636,23200000.0
2008-02-01 00:31:00,1.13608,1.13659,1.13608,1.13659,12000000.0
2008-02-01 00:32:00,1.1364,1.1365,1.13613,1.13627,22600000.0
2008-02-01 00:33:00,1.13597,1.13646,1.13597,1.13635,14000000.0
2008-02-01 00:34:00,1.1363,1.13668,1.13626,1.13668,22200000.0
2008-02-01 00:35:00,1.13668,1.13668,1.1364,1.13659,6800000.0
2008-02-01 00:36:00,1.13632,1.13657,1.13632,1.13644,11800000.0
2008-02-01 00:37:00,1.13633,1.13641,1.13628,1.13641,6200000.0
2008-02-01 00:38:00,1.137,1.137,1.1361,1.1362,12200000.0
2008-02-01 00:39:00,1.13626,1.13672,1.13626,1.13659,12200000.0
2008-02-01 00:40:00,1.1369,1.1371,1.1369,1.1371,16600000.0
2008-02-01 00:41:00,1.1369,1.1369,1.1364,1.1366,16600000.0
2008-02-01 00:42:00,1.13657,1.13657,1.13624,1.13636,16600000.0
2008-02-01 00:43:00,1.13652,1.13652,1.13621,1.13639,16200000.0
2008-02-01 00:44:00,1.13647,1.13688,1.13647,1.13654,15000000.0
2008-02-01 00:45:00,1.13685,1.13717,1.13671,1.13674,20200000.0
2008-02-01 00:46:00,1.13665,1.1369,1.13647,1.13666,22200000.0
2008-02-01 00:47:00,1.13657,1.13708,1.13657,1.13708,6800000.0
2008-02-01 00:48:00,1.13688,1.13688,1.13659,1.13659,9800000.0
2008-02-01 00:49:00,1.13676,1.13677,1.13655,1.13665,13200000.0
2008-02-01 00:50:00,1.13662,1.13687,1.13662,1.13674,24200000.0
2008-02-01 00:51:00,1.13664,1.13704,1.13655,1.13704,29000000.0
2008-02-01 00:52:00,1.13713,1.13713,1.13671,1.1368,11600000.0
2008-02-01 00:53:00,1.13668,1.13707,1.13663,1.13677,11600000.0
2008-02-01 00:54:00,1.13671,1.13733,1.13671,1.13733,19200000.0
2008-02-01 00:55:00,1.13721,1.13761,1.13721,1.1374,8400000.0
2008-02-01 00:56:00,1.1375,1.13754,1.1374,1.13744,11400000.0
2008-02-01 00:57:00,1.1371,1.13767,1.1371,1.13761,11600000.0
2008-02-01 00:58:00,1.13754,1.13787,1.13729,1.13757,12800000.0
2008-02-01 00:59:00,1.13753,1.1379,1.13711,1.13778,9400000.0
2008-02-01 01:00:00,1.13769,1.13779,1.13728,1.1377,14200000.0
2008-02-01 01:01:00,1.13798,1.13813,1.13741,1.13741,16800000.0
2008-02-01 01:02:00,1.13762,1.1377,1.13747,1.1377,9200000.0
2008-02-01 01:03:00,1.13744,1.13755,1.13719,1.1373,27000000.0
2008-02-01 01:04:00,1.13735,1.13747,1.1372,1.13731,11600000.0
2008-02-01 01:05:00,1.13761,1.13776,1.13717,1.13729,20400000.0
2008-02-01 01:06:00,1.13745,1.13748,1.13715,1.13716,11600000.0
2008-02-01 01:07:00,1.13707,1.13733,1.13681,1.13733,17000000.0
2008-02-01 01:08:00,1.13685,1.1374,1.13662,1.13731,20600000.0
2008-02-01 01:09:00,1.13709,1.1373,1.13703,1.13709,9400000.0
2008-02-01 01:10:00,1.1373,1.1373,1.13691,1.13694,16400000.0
2008-02-01 01:11:00,1.1371,1.13729,1.13702,1.13708,11000000.0
2008-02-01 01:12:00,1.13711,1.13742,1.13711,1.13726,14200000.0
2008-02-01 01:13:00,1.13728,1.13728,1.13668,1.13679,18200000.0
2008-02-01 01:14:00,1.13712,1.13725,1.13692,1.137,9400000.0
2008-02-01 01:15:00,1.13702,1.13729,1.13678,1.13729,14800000.0
2008-02-01 01:16:00,1.13719,1.13738,1.13713,1.13714,16000000.0
2008-02-01 01:17:00,1.13705,1.13738,1.13654,1.13728,27000000.0
2008-02-01 01:18:00,1.1369,1.13713,1.1363,1.13694,24400000.0
2008-02-01 01:19:00,1.13717,1.1374,1.13685,1.13703,9200000.0
2008-02-01 01:20:00,1.13674,1.13718,1.13674,1.13718,10200000.0
2008-02-01 01:21:00,1.13707,1.13714,1.13668,1.13714,8000000.0
2008-02-01 01:22:00,1.13693,1.13693,1.13656,1.13677,16000000.0
2008-02-01 01:23:00,1.13694,1.13721,1.13677,1.13677,18400000.0
2008-02-01 01:24:00,1.13664,1.13735,1.13653,1.13653,8600000.0
2008-02-01 01:25:00,1.13669,1.13685,1.13633,1.13685,19000000.0
2008-02-01 01:26:00,1.13621,1.13662,1.13614,1.13614,11000000.0
2008-02-01 01:27:00,1.13659,1.13736,1.13659,1.13728,13400000.0
2008-02-01 01:28:00,1.13672,1.13698,1.1367,1.1369,18400000.0
2008-02-01 01:29:00,1.13694,1.13696,1.13646,1.13671,18800000.0
2008-02-01 01:30:00,1.13622,1.13677,1.13622,1.13669,16400000.0
2008-02-01 01:31:00,1.13678,1.13712,1.13675,1.13707,12400000.0
2008-02-01 01:32:00,1.13726,1.13769,1.13726,1.13747,12200000.0
2008-02-01 01:33:00,1.13726,1.13736,1.13719,1.13735,9000000.0
2008-02-01 01:34:00,1.1372,1.13757,1.13703,1.13703,16600000.0
2008-02-01 01:35:00,1.13732,1.13734,1.13684,1.13684,10400000.0
2008-02-01 01:36:00,1.13695,1.13695,1.13631,1.13631,8000000.0
2008-02-01 01:37:00,1.13622,1.13653,1.13614,1.13649,20000000.0
2008-02-01 01:38:00,1.13634,1.13636,1.13601,1.1361,9200000.0
2008-02-01 01:39:00,1.13603,1.13673,1.13575,1.13613,20200000.0
2008-02-01 01:40:00,1.13635,1.13681,1.13615,1.13615,16200000.0
2008-02-01 01:41:00,1.13573,1.13619,1.13573,1.13617,21000000.0
2008-02-01 01:42:00,1.13603,1.13633,1.13564,1.13633,12400000.0
2008-02-01 01:43:00,1.13661,1.13676,1.13654,1.13669,13200000.0
2008-02-01 01:44:00,1.13627,1.1364,1.13619,1.13629,11800000.0
2008-02-01 01:45:00,1.13646,1.13646,1.13601,1.13619,14400000.0
2008-02-01 01:46:00,1.13638,1.13639,1.13638,1.13639,2600000.0
2008-02-01 01:47:00,1.13681,1.13695,1.13656,1.13683,13200000.0
2008-02-01 01:48:00,1.13678,1.13695,1.13644,1.13695,10400000.0
2008-02-01 01:49:00,1.13694,1.13711,1.13668,1.13691,19200000.0
2008-02-01 01:50:00,1.13707,1.13741,1.1367,1.13672,24200000.0
2008-02-01 01:51:00,1.13698,1.13717,1.13681,1.13681,15800000.0
2008-02-01 01:52:00,1.13704,1.13719,1.13681,1.13689,6200000.0
2008-02-01 01:53:00,1.13689,1.13736,1.13689,1.13692,13600000.0
2008-02-01 01:54:00,1.137,1.1375,1.13692,1.13736,19000000.0
2008-02-01 01:55:00,1.13719,1.13743,1.13716,1.13739,14000000.0
2008-02-01 01:56:00,1.13739,1.13739,1.13716,1.13716,3400000.0
2008-02-01 01:57:00,1.13738,1.13739,1.13706,1.13739,25800000.0
2008-02-01 01:58:00,1.1373,1.1375,1.13714,1.1372,15600000.0
2008-02-01 01:59:00,1.13697,1.13716,1.13664,1.13664,15400000.0
2008-02-01 02:00:00,1.13702,1.13723,1.1369,1.13723,10800000.0
2008-02-01 02:01:00,1.1378,1.1383,1.1376,1.1377,17000000.0
2008-02-01 02:02:00,1.13777,1.13777,1.13734,1.13749,17000000.0
2008-02-01 02:03:00,1.13733,1.13752,1.13706,1.13717,14400000.0
2008-02-01 02:04:00,1.13695,1.13706,1.13675,1.13676,17600000.0
2008-02-01 02:05:00,1.13683,1.13745,1.13668,1.13693,13200000.0
2008-02-01 02:06:00,1.1367,1.1367,1.13626,1.13626,14400000.0
2008-02-01 02:07:00,1.13632,1.13687,1.13628,1.13639,10400000.0
2008-02-01 02:08:00,1.13642,1.13672,1.1363,1.13661,16400000.0
2008-02-01 02:09:00,1.13662,1.13703,1.13652,1.13703,7400000.0
2008-02-01 02:10:00,1.13638,1.13706,1.13638,1.13681,26800000.0
2008-02-01 02:11:00,1.13671,1.13712,1.13639,1.13697,17600000.0
2008-02-01 02:12:00,1.1376,1.1376,1.1372,1.1373,11600000.0
2008-02-01 02:13:00,1.13705,1.13712,1.1369,1.13705,11600000.0
2008-02-01 02:14:00,1.13698,1.13698,1.13678,1.13678,4200000.0
2008-02-01 02:15:00,1.13624,1.13666,1.13624,1.13639,11000000.0
2008-02-01 02:16:00,1.13657,1.13669,1.13627,1.13627,6600000.0
2008-02-01 02:17:00,1.13699,1.1372,1.13644,1.13644,17400000.0
2008-02-01 02:18:00,1.13655,1.13686,1.13627,1.13669,8600000.0
2008-02-01 02:19:00,1.1364,1.13694,1.1364,1.13658,19400000.0
2008-02-01 02:20:00,1.13642,1.13695,1.13634,1.13695,24600000.0
2008-02-01 02:21:00,1.13674,1.13698,1.1363,1.1363,23600000.0
2008-02-01 02:22:00,1.13641,1.13654,1.13639,1.13654,14200000.0
2008-02-01 02:23:00,1.13647,1.13653,1.13608,1.13638,15000000.0
2008-02-01 02:24:00,1.13657,1.13692,1.13657,1.13673,5600000.0
2008-02-01 02:25:00,1.13664,1.13685,1.13653,1.13656,17600000.0
2008-02-01 02:26:00,1.13655,1.13656,1.13627,1.13656,13400000.0
2008-02-01 02:27:00,1.13667,1.1369,1.13655,1.13672,17000000.0
2008-02-01 02:28:00,1.13701,1.13701,1.1369,1.13699,7400000.0
2008-02-01 02:29:00,1.137,1.13744,1.13685,1.13686,22400000.0
2008-02-01 02:30:00,1.13688,1.13736,1.13681,1.13716,17800000.0
2008-02-01 02:31:00,1.13675,1.13677,1.13646,1.13646,14200000.0
2008-02-01 02:32:00,1.13632,1.13653,1.13627,1.13653,20200000.0
2008-02-01 02:33:00,1.13675,1.13686,1.13658,1.13686,7200000.0
2008-02-01 02:34:00,1.13663,1.13663,1.13639,1.13639,13000000.0
2008-02-01 02:35:00,1.13659,1.13685,1.13637,1.13638,10600000.0
2008-02-01 02:36:00,1.13638,1.13684,1.13617,1.13663,6800000.0
2008-02-01 02:37:00,1.13622,1.13667,1.13622,1.13625,7600000.0
2008-02-01 02:38:00,1.13696,1.13741,1.13677,1.13717,9800000.0
2008-02-01 02:39:00,1.13722,1.13723,1.13699,1.13701,17800000.0
2008-02-01 02:40:00,1.13751,1.13751,1.13743,1.13743,3400000.0
2008-02-01 02:41:00,1.13683,1.13753,1.13683,1.13737,17800000.0
2008-02-01 02:42:00,1.13717,1.13765,1.1371,1.1371,17200000.0
2008-02-01 02:43:00,1.13731,1.13738,1.13703,1.13717,21000000.0
2008-02-01 02:44:00,1.13709,1.13752,1.13709,1.13729,5200000.0
2008-02-01 02:45:00,1.13744,1.13744,1.13716,1.13716,4200000.0
2008-02-01 02:46:00,1.13729,1.13731,1.13706,1.13706,19200000.0
2008-02-01 02:47:00,1.13738,1.13774,1.13738,1.13774,16200000.0
2008-02-01 02:48:00,1.13747,1.13747,1.13703,1.13739,15400000.0
2008-02-01 02:49:00,1.13713,1.13749,1.13701,1.13728,20000000.0
2008-02-01 02:50:00,1.13747,1.13779,1.13734,1.13748,14200000.0
2008-02-01 02:51:00,1.13768,1.13768,1.13746,1.13759,12800000.0
2008-02-01 02:52:00,1.13784,1.13826,1.13734,1.13778,20000000.0
2008-02-01 02:53:00,1.13806,1.13806,1.13764,1.13772,14800000.0
2008-02-01 02:54:00,1.13765,1.13831,1.13765,1.13774,15400000.0
2008-02-01 02:55:00,1.13783,1.13799,1.1376,1.1376,9800000.0
2008-02-01 02:56:00,1.13797,1.13797,1.13751,1.13755,9000000.0
2008-02-01 02:57:00,1.13758,1.13774,1.13751,1.13756,15200000.0
2008-02-01 02:58:00,1.13746,1.13759,1.13746,1.13759,9600000.0
2008-02-01 02:59:00,1.13748,1.13748,1.13719,1.13743,16800000.0
2008-02-01 03:00:00,1.13731,1.13792,1.13714,1.13761,22200000.0
2008-02-01 03:01:00,1.13744,1.13762,1.13737,1.13762,13200000.0
2008-02-01 03:02:00,1.13737,1.13758,1.13722,1.13741,8200000.0
2008-02-01 03:03:00,1.1371,1.13753,1.13703,1.13722,10000000.0
2008-02-01 03:04:00,1.13743,1.13771,1.13729,1.13771,11600000.0
2008-02-01 03:05:00,1.13717,1.13762,1.13701,1.13762,15400000.0
2008-02-01 03:06:00,1.13744,1.13746,1.13685,1.13685,19600000.0
2008-02-01 03:07:00,1.13732,1.1377,1.13713,1.13722,22200000.0
2008-02-01 03:08:00,1.13729,1.13762,1.13729,1.1375,12400000.0
2008-02-01 03:09:00,1.13711,1.13744,1.13706,1.13729,13600000.0
2008-02-01 03:10:00,1.13709,1.13733,1.13672,1.13733,19600000.0
2008-02-01 03:11:00,1.137,1.13712,1.13646,1.13675,22200000.0
2008-02-01 03:12:00,1.13672,1.13756,1.13672,1.13756,17400000.0
2008-02-01 03:13:00,1.13704,1.13733,1.13691,1.13706,18400000.0
2008-02-01 03:14:00,1.13705,1.13713,1.13698,1.13713,8200000.0
2008-02-01 03:15:00,1.13708,1.13737,1.13703,1.13706,23000000.0
2008-02-01 03:16:00,1.13695,1.13736,1.13695,1.13714,21600000.0
2008-02-01 03:17:00,1.1356,1.1356,1.1354,1.1355,5800000.0
2008-02-01 03:18:00,1.13692,1.13712,1.13692,1.13712,5800000.0
2008-02-01 03:19:00,1.13688,1.1371,1.1368,1.1371,11400000.0
2008-02-01 03:20:00,1.13661,1.13721,1.13655,1.13721,12600000.0
2008-02-01 03:21:00,1.13703,1.13725,1.13685,1.13707,8000000.0
2008-02-01 03:22:00,1.13687,1.1375,1.13673,1.1368,24400000.0
2008-02-01 03:23:00,1.13671,1.13692,1.13655,1.13665,17400000.0
2008-02-01 03:24:00,1.13689,1.13709,1.13677,1.13692,28400000.0
2008-02-01 03:25:00,1.13671,1.13691,1.13642,1.13691,12200000.0
2008-02-01 03:26:00,1.13653,1.13675,1.13644,1.13644,15000000.0
2008-02-01 03:27:00,1.13621,1.13686,1.13621,1.1363,7800000.0
2008-02-01 03:28:00,1.13659,1.13659,1.13631,1.13631,9200000.0
2008-02-01 03:29:00,1.13619,1.13655,1.13619,1.13627,15600000.0
2008-02-01 03:30:00,1.13637,1.13677,1.13637,1.13648,21400000.0
2008-02-01 03:31:00,1.13611,1.13618,1.13611,1.13618,2600000.0
2008-02-01 03:32:00,1.13643,1.13654,1.13634,1.13635,13400000.0
2008-02-01 03:33:00,1.13607,1.13627,1.13588,1.13604,13800000.0
2008-02-01 03:34:00,1.13616,1.1365,1.13616,1.1365,8000000.0
2008-02-01 03:35:00,1.13622,1.13644,1.136,1.13621,19000000.0
2008-02-01 03:36:00,1.13619,1.13646,1.13592,1.13592,23800000.0
2008-02-01 03:37:00,1.13618,1.13618,1.13567,1.13579,16800000.0
2008-02-01 03:38:00,1.13609,1.13612,1.13592,1.13612,18800000.0
2008-02-01 03:39:00,1.136,1.13626,1.13596,1.13626,22000000.0
2008-02-01 03:40:00,1.13625,1.1365,1.13625,1.13633,12800000.0
2008-02-01 03:41:00,1.13634,1.13634,1.13587,1.13609,9400000.0
2008-02-01 03:42:00,1.13631,1.13631,1.13587,1.13594,23000000.0
2008-02-01 03:43:00,1.1361,1.13627,1.13605,1.13607,15400000.0
2008-02-01 03:44:00,1.13593,1.13639,1.13593,1.13639,15200000.0
2008-02-01 03:45:00,1.13628,1.13686,1.13628,1.13651,11400000.0
2008-02-01 03:46:00,1.13666,1.13666,1.13644,1.13644,9600000.0
2008-02-01 03:47:00,1.1361,1.1364,1.136,1.1364,3200000.0
2008-02-01 03:48:00,1.13625,1.13625,1.13611,1.13611,3200000.0
2008-02-01 03:49:00,1.13628,1.13641,1.13599,1.13599,16200000.0
2008-02-01 03:50:00,1.13613,1.13625,1.13589,1.13589,11200000.0
2008-02-01 03:51:00,1.13615,1.13637,1.13561,1.13561,7800000.0
2008-02-01 03:52:00,1.13524,1.13627,1.13524,1.13567,11600000.0
2008-02-01 03:53:00,1.13575,1.13598,1.13562,1.13593,7800000.0
2008-02-01 03:54:00,1.13626,1.13642,1.13585,1.13598,13400000.0
2008-02-01 03:55:00,1.13577,1.13601,1.13568,1.13568,11200000.0
2008-02-01 03:56:00,1.13598,1.13624,1.13598,1.13624,8600000.0
2008-02-01 03:57:00,1.13571,1.13591,1.13553,1.13591,12000000.0
2008-02-01 03:58:00,1.13573,1.13605,1.13545,1.13545,18400000.0
2008-02-01 03:59:00,1.1354,1.1354,1.13476,1.1351,9000000.0
2008-02-01 04:00:00,1.1353,1.13551,1.13516,1.13542,13200000.0
2008-02-01 04:01:00,1.13513,1.13537,1.1347,1.13537,29600000.0
2008-02-01 04:02:00,1.13531,1.13536,1.13486,1.13486,9000000.0
2008-02-01 04:03:00,1.13536,1.13536,1.13495,1.13527,11800000.0
2008-02-01 04:04:00,1.13538,1.13564,1.13506,1.13506,26200000.0
2008-02-01 04:05:00,1.13495,1.13518,1.13495,1.13518,3200000.0
2008-02-01 04:06:00,1.13533,1.13538,1.13504,1.13504,15000000.0
2008-02-01 04:07:00,1.13518,1.13538,1.13483,1.13519,25200000.0
2008-02-01 04:08:00,1.13506,1.13506,1.13449,1.13449,26800000.0
2008-02-01 04:09:00,1.13542,1.13542,1.13499,1.13521,15200000.0
2008-02-01 04:10:00,1.13529,1.13533,1.1351,1.13528,15600000.0
2008-02-01 04:11:00,1.13515,1.13518,1.13503,1.13509,9400000.0
2008-02-01 04:12:00,1.13542,1.13553,1.13506,1.13524,18400000.0
2008-02-01 04:13:00,1.13522,1.13565,1.13491,1.13538,21600000.0
2008-02-01 04:14:00,1.1352,1.13548,1.13498,1.1352,19600000.0
2008-02-01 04:15:00,1.13535,1.13538,1.1349,1.13511,13200000.0
2008-02-01 04:16:00,1.13508,1.13516,1.13483,1.13512,12600000.0
2008-02-01 04:17:00,1.13562,1.13562,1.13513,1.13523,12400000.0
2008-02-01 04:18:00,1.13525,1.13564,1.13502,1.13564,12600000.0
2008-02-01 04:19:00,1.13535,1.13535,1.1351,1.1351,9000000.0
2008-02-01 04:20:00,1.13533,1.13566,1.13519,1.13519,13200000.0
2008-02-01 04:21:00,1.13537,1.13549,1.13521,1.13549,20400000.0
2008-02-01 04:22:00,1.13531,1.13547,1.1353,1.13537,13200000.0
2008-02-01 04:23:00,1.13543,1.1359,1.13543,1.13565,15400000.0
2008-02-01 04:24:00,1.13554,1.13642,1.13554,1.13585,7000000.0
2008-02-01 04:25:00,1.13622,1.13631,1.13594,1.13631,8000000.0
2008-02-01 04:26:00,1.13605,1.13661,1.13605,1.13632,5800000.0
2008-02-01 04:27:00,1.13634,1.13641,1.13619,1.13624,13400000.0
2008-02-01 04:28:00,1.13628,1.13643,1.13602,1.13616,27400000.0
2008-02-01 04:29:00,1.13619,1.13633,1.13608,1.13633,11200000.0
2008-02-01 04:30:00,1.13625,1.1363,1.13586,1.13586,15600000.0
2008-02-01 04:31:00,1.13582,1.13599,1.13582,1.13599,17400000.0
2008-02-01 04:32:00,1.13564,1.13574,1.1355,1.13572,9400000.0
2008-02-01 04:33:00,1.13579,1.13586,1.13523,1.13546,22800000.0
2008-02-01 04:34:00,1.13571,1.13598,1.13571,1.13598,10800000.0
2008-02-01 04:35:00,1.13575,1.13605,1.13567,1.13594,7400000.0
2008-02-01 04:36:00,1.13607,1.13629,1.13583,1.13601,18000000.0
2008-02-01 04:37:00,1.1357,1.13601,1.1357,1.13595,4200000.0
2008-02-01 04:38:00,1.13567,1.13567,1.1352,1.13553,10200000.0
2008-02-01 04:39:00,1.13575,1.13575,1.13548,1.13557,16400000.0
2008-02-01 04:40:00,1.13554,1.13554,1.13502,1.13502,19600000.0
2008-02-01 04:41:00,1.13581,1.13581,1.13555,1.13555,12400000.0
2008-02-01 04:42:00,1.13561,1.13572,1.13552,1.13552,10400000.0
2008-02-01 04:43:00,1.13555,1.13607,1.13555,1.13561,17600000.0
2008-02-01 04:44:00,1.1357,1.13594,1.13545,1.13567,13600000.0
2008-02-01 04:45:00,1.13516,1.13584,1.13516,1.1353,12000000.0
2008-02-01 04:46:00,1.13567,1.13614,1.13541,1.13563,16800000.0
2008-02-01 04:47:00,1.13568,1.13595,1.13561,1.13595,13600000.0
2008-02-01 04:48:00,1.13611,1.13631,1.13601,1.13602,10800000.0
2008-02-01 04:49:00,1.13591,1.13616,1.13579,1.13596,28200000.0
2008-02-01 04:50:00,1.13561,1.13643,1.13561,1.13643,16200000.0
2008-02-01 04:51:00,1.13587,1.13614,1.13577,1.13614,7000000.0
2008-02-01 04:52:00,1.13572,1.13588,1.13538,1.13543,14600000.0
2008-02-01 04:53:00,1.13547,1.13547,1.13484,1.13521,13600000.0
2008-02-01 04:54:00,1.13532,1.1354,1.13509,1.13517,21600000.0
2008-02-01 04:55:00,1.13523,1.13551,1.13499,1.13551,7400000.0
2008-02-01 04:56:00,1.13504,1.13522,1.13504,1.13507,12800000.0
2008-02-01 04:57:00,1.13489,1.13545,1.13489,1.13537,13200000.0
2008-02-01 04:58:00,1.13569,1.13574,1.13537,1.13537,9600000.0
2008-02-01 04:59:00,1.13521,1.13582,1.13521,1.13559,20000000.0
2008-02-01 05:00:00,1.13521,1.13521,1.13497,1.13497,15000000.0
2008-02-01 05:01:00,1.13512,1.1353,1.13497,1.1353,14400000.0
2008-02-01 05:02:00,1.1352,1.13557,1.1352,1.1354,16400000.0
2008-02-01 05:03:00,1.13525,1.13563,1.13525,1.1353,18800000.0
2008-02-01 05:04:00,1.13563,1.13569,1.13532,1.13542,18800000.0
2008-02-01 05:05:00,1.13541,1.13543,1.13521,1.13521,18800000.0
2008-02-01 05:06:00,1.1348,1.13538,1.1348,1.13538,11400000.0
2008-02-01 05:07:00,1.13494,1.13514,1.13483,1.13514,14800000.0
2008-02-01 05:08:00,1.13523,1.13559,1.1352,1.1352,22600000.0
2008-02-01 05:09:00,1.13553,1.13567,1.13527,1.13551,20600000.0
2008-02-01 05:10:00,1.13551,1.13625,1.13534,1.13544,9200000.0
2008-02-01 05:11:00,1.13546,1.13546,1.13469,1.13509,21600000.0
2008-02-01 05:12:00,1.1351,1.13518,1.13435,1.13435,11200000.0
2008-02-01 05:13:00,1.13502,1.13502,1.13486,1.135,12400000.0
2008-02-01 05:14:00,1.13525,1.13542,1.13515,1.13536,16400000.0
2008-02-01 05:15:00,1.13498,1.13537,1.13496,1.13514,21800000.0
2008-02-01 05:16:00,1.13519,1.13541,1.13504,1.13517,17600000.0
2008-02-01 05:17:00,1.13507,1.13518,1.1348,1.13497,27400000.0
2008-02-01 05:18:00,1.13484,1.13527,1.1346,1.13516,13200000.0
2008-02-01 05:19:00,1.13486,1.13502,1.13486,1.13502,3200000.0
2008-02-01 05:20:00,1.13507,1.13537,1.13457,1.13486,23800000.0
2008-02-01 05:21:00,1.13493,1.13538,1.13493,1.13515,13600000.0
2008-02-01 05:22:00,1.13505,1.1355,1.13498,1.13516,5200000.0
2008-02-01 05:23:00,1.13517,1.13552,1.13517,1.13552,10400000.0
2008-02-01 05:24:00,1.13519,1.13526,1.13491,1.1352,22000000.0
2008-02-01 05:25:00,1.13508,1.1353,1.13476,1.1353,15000000.0
2008-02-01 05:26:00,1.13519,1.13562,1.13505,1.13505,12200000.0
2008-02-01 05:27:00,1.1352,1.1356,1.13508,1.13521,20200000.0
2008-02-01 05:28:00,1.13532,1.1354,1.13484,1.1349,13600000.0
2008-02-01 05:29:00,1.13523,1.13541,1.13479,1.13516,11000000.0
2008-02-01 05:30:00,1.13494,1.13526,1.13494,1.13506,12400000.0
2008-02-01 05:31:00,1.13528,1.13528,1.13483,1.135,7800000.0
2008-02-01 05:32:00,1.13534,1.13569,1.13514,1.13562,5400000.0
2008-02-01 05:33:00,1.13558,1.13558,1.13535,1.13546,8800000.0
2008-02-01 05:34:00,1.13556,1.13579,1.13538,1.13579,18600000.0
2008-02-01 05:35:00,1.13568,1.13568,1.13514,1.13514,3000000.0
2008-02-01 05:36:00,1.1374,1.1374,1.1371,1.1371,9000000.0
2008-02-01 05:37:00,1.13517,1.13551,1.13517,1.1354,9000000.0
2008-02-01 05:38:00,1.13548,1.13548,1.1352,1.13542,9000000.0
2008-02-01 05:39:00,1.1357,1.13595,1.13562,1.1359,25000000.0
2008-02-01 05:40:00,1.13581,1.13589,1.13534,1.13583,27000000.0
2008-02-01 05:41:00,1.13586,1.13586,1.13566,1.13566,10600000.0
2008-02-01 05:42:00,1.1358,1.13614,1.13551,1.13567,15800000.0
2008-02-01 05:43:00,1.13561,1.13595,1.13526,1.13554,9000000.0
2008-02-01 05:44:00,1.13545,1.13593,1.13545,1.13593,17200000.0
2008-02-01 05:45:00,1.13609,1.13671,1.13591,1.13627,19400000.0
2008-02-01 05:46:00,1.13611,1.13611,1.13573,1.13584,14200000.0
2008-02-01 05:47:00,1.13611,1.13631,1.13596,1.13631,12000000.0
2008-02-01 05:48:00,1.13595,1.13636,1.1359,1.1359,18400000.0
2008-02-01 05:49:00,1.13637,1.13637,1.13583,1.13584,22000000.0
2008-02-01 05:50:00,1.13581,1.13622,1.13581,1.13603,19200000.0
2008-02-01 05:51:00,1.13601,1.13602,1.13568,1.1357,11400000.0
2008-02-01 05:52:00,1.13587,1.13614,1.13567,1.13595,15200000.0
2008-02-01 05:53:00,1.13614,1.13678,1.13614,1.13644,13200000.0
2008-02-01 05:54:00,1.13659,1.13713,1.1365,1.1365,22200000.0
2008-02-01 05:55:00,1.13691,1.13707,1.13664,1.13669,9000000.0
2008-02-01 05:56:00,1.13679,1.13685,1.13644,1.13653,19400000.0
2008-02-01 05:57:00,1.13657,1.13678,1.13633,1.13633,18600000.0
2008-02-01 05:58:00,1.13649,1.13659,1.13623,1.1364,10000000.0
2008-02-01 05:59:00,1.13629,1.13667,1.13614,1.13639,7600000.0
2008-02-01 06:00:00,1.13653,1.1368,1.13633,1.13665,16000000.0
2008-02-01 06:01:00,1.1366,1.1366,1.13576,1.13619,9000000.0
2008-02-01 06:02:00,1.13641,1.13699,1.13621,1.13699,17200000.0
2008-02-01 06:03:00,1.13742,1.13767,1.13731,1.13739,12000000.0
2008-02-01 06:04:00,1.13758,1.13758,1.13675,1.13701,18200000.0
2008-02-01 06:05:00,1.13704,1.13704,1.13639,1.13674,17000000.0
2008-02-01 06:06:00,1.13713,1.13762,1.13694,1.13704,9800000.0
2008-02-01 06:07:00,1.13722,1.13743,1.13689,1.13726,14200000.0
2008-02-01 06:08:00,1.13713,1.13723,1.13707,1.13707,8400000.0
2008-02-01 06:09:00,1.13723,1.13723,1.13702,1.13716,17200000.0
2008-02-01 06:10:00,1.13719,1.13719,1.13657,1.13665,11600000.0
2008-02-01 06:11:00,1.13677,1.13727,1.13666,1.13678,9000000.0
2008-02-01 06:12:00,1.13674,1.13736,1.13674,1.13682,22000000.0
2008-02-01 06:13:00,1.13676,1.13676,1.13627,1.13639,14000000.0
2008-02-01 06:14:00,1.13618,1.13677,1.13589,1.13641,11800000.0
2008-02-01 06:15:00,1.13663,1.13683,1.13662,1.13676,23000000.0
2008-02-01 06:16:00,1.13659,1.13691,1.13659,1.1368,21200000.0
2008-02-01 06:17:00,1.1373,1.1373,1.13661,1.13663,18000000.0
2008-02-01 06:18:00,1.13696,1.13759,1.13696,1.13714,23600000.0
2008-02-01 06:19:00,1.13712,1.13716,1.13693,1.13693,4200000.0
2008-02-01 06:20:00,1.1371,1.1373,1.1371,1.1371,20400000.0
2008-02-01 06:21:00,1.13717,1.13742,1.13707,1.13714,20400000.0
2008-02-01 06:22:00,1.1375,1.1376,1.13719,1.13732,14400000.0
2008-02-01 06:23:00,1.1372,1.1373,1.1371,1.1373,9800000.0
2008-02-01 06:24:00,1.13742,1.13773,1.1372,1.13746,9800000.0
2008-02-01 06:25:00,1.13714,1.13749,1.13703,1.13703,9800000.0
2008-02-01 06:26:00,1.1366,1.1368,1.1366,1.1368,28400000.0
2008-02-01 06:27:00,1.13684,1.13724,1.13684,1.13715,28400000.0
2008-02-01 06:28:00,1.13736,1.13736,1.137,1.13708,8200000.0
2008-02-01 06:29:00,1.13733,1.13733,1.13693,1.13698,12800000.0
2008-02-01 06:30:00,1.13708,1.13729,1.13686,1.13686,7200000.0
2008-02-01 06:31:00,1.1371,1.1371,1.13644,1.13644,3600000.0
2008-02-01 06:32:00,1.13687,1.1372,1.13687,1.1372,8800000.0
2008-02-01 06:33:00,1.13687,1.13687,1.1368,1.1368,9600000.0
2008-02-01 06:34:00,1.13714,1.13714,1.1369,1.13694,8200000.0
2008-02-01 06:35:00,1.13705,1.13705,1.13652,1.13687,22000000.0
2008-02-01 06:36:00,1.13714,1.13714,1.13667,1.13697,27400000.0
2008-02-01 06:37:00,1.13694,1.13707,1.13662,1.1369,13600000.0
2008-02-01 06:38:00,1.13676,1.13676,1.13656,1.13656,4200000.0
2008-02-01 06:39:00,1.13676,1.13693,1.13668,1.13693,11400000.0
2008-02-01 06:40:00,1.13708,1.13714,1.13702,1.13702,6600000.0
2008-02-01 06:41:00,1.137,1.137,1.13649,1.13677,11800000.0
2008-02-01 06:42:00,1.13703,1.13703,1.13693,1.13693,9600000.0
2008-02-01 06:43:00,1.13723,1.13725,1.137,1.13725,5800000.0
2008-02-01 06:44:00,1.1366,1.1371,1.1366,1.1369,14600000.0
2008-02-01 06:45:00,1.13669,1.13682,1.13664,1.13675,14600000.0
2008-02-01 06:46:00,1.1366,1.1368,1.1366,1.1366,12000000.0
2008-02-01 06:47:00,1.1368,1.1368,1.1366,1.1366,12000000.0
2008-02-01 06:48:00,1.13661,1.13692,1.13638,1.13692,12000000.0
2008-02-01 06:49:00,1.13652,1.13684,1.13638,1.13684,10000000.0
2008-02-01 06:50:00,1.13636,1.13654,1.13617,1.13623,26600000.0
2008-02-01 06:51:00,1.13623,1.13633,1.13603,1.13633,16000000.0
2008-02-01 06:52:00,1.13629,1.13653,1.13629,1.1363,16200000.0
2008-02-01 06:53:00,1.13642,1.13688,1.1364,1.13688,25800000.0
2008-02-01 06:54:00,1.1363,1.13657,1.13627,1.13644,16400000.0
2008-02-01 06:55:00,1.1364,1.1364,1.1361,1.1362,14000000.0
2008-02-01 06:56:00,1.13645,1.13677,1.13645,1.13652,14000000.0
2008-02-01 06:57:00,1.13707,1.13707,1.13638,1.1366,24800000.0
2008-02-01 06:58:00,1.13639,1.13684,1.13632,1.13643,17400000.0
2008-02-01 06:59:00,1.13695,1.13695,1.13631,1.13675,12600000.0
2008-02-01 07:00:00,1.1364,1.1369,1.1363,1.1363,25600000.0
2008-02-01 07:01:00,1.13679,1.13692,1.13627,1.13648,25600000.0
2008-02-01 07:02:00,1.13682,1.13717,1.13674,1.13675,11200000.0
2008-02-01 07:03:00,1.1367,1.13704,1.13661,1.13669,9000000.0
2008-02-01 07:04:00,1.13681,1.13717,1.13655,1.13698,13800000.0
2008-02-01 07:05:00,1.13686,1.1371,1.1365,1.13653,25800000.0
2008-02-01 07:06:00,1.13655,1.13687,1.13655,1.13672,18600000.0
2008-02-01 07:07:00,1.1355,1.1359,1.1355,1.1358,4800000.0
2008-02-01 07:08:00,1.13672,1.13705,1.13672,1.13705,4800000.0
2008-02-01 07:09:00,1.13666,1.13667,1.13651,1.13666,19600000.0
2008-02-01 07:10:00,1.13667,1.1368,1.13645,1.13649,12400000.0
2008-02-01 07:11:00,1.1357,1.1357,1.1354,1.1354,19000000.0
2008-02-01 07:12:00,1.13652,1.13709,1.13648,1.13668,19000000.0
2008-02-01 07:13:00,1.13697,1.13697,1.1366,1.13685,11200000.0
2008-02-01 07:14:00,1.13663,1.13672,1.13644,1.13644,17400000.0
2008-02-01 07:15:00,1.13651,1.13692,1.13649,1.13684,19800000.0
2008-02-01 07:16:00,1.1365,1.13712,1.13644,1.13671,16800000.0
2008-02-01 07:17:00,1.137,1.13708,1.13686,1.13708,5600000.0
2008-02-01 07:18:00,1.1353,1.1355,1.1353,1.1353,9600000.0
2008-02-01 07:19:00,1.13683,1.13696,1.13656,1.13696,9600000.0
2008-02-01 07:20:00,1.13664,1.13681,1.13658,1.13679,12000000.0
2008-02-01 07:21:00,1.13664,1.13694,1.13664,1.13675,10000000.0
2008-02-01 07:22:00,1.1367,1.13693,1.13646,1.13693,16800000.0
2008-02-01 07:23:00,1.13674,1.13722,1.1366,1.13682,12000000.0
2008-02-01 07:24:00,1.13667,1.13667,1.13657,1.13662,4200000.0
2008-02-01 07:25:00,1.13669,1.13669,1.13571,1.13571,5200000.0
2008-02-01 07:26:00,1.13607,1.13627,1.13607,1.13612,4800000.0
2008-02-01 07:27:00,1.13605,1.13648,1.13598,1.13648,10000000.0
2008-02-01 07:29:00,1.13598,1.13673,1.13598,1.13604,13000000.0
2008-02-01 07:30:00,1.13645,1.13686,1.13612,1.13686,14600000.0
2008-02-01 07:31:00,1.13635,1.13635,1.13619,1.13622,8200000.0
2008-02-01 07:32:00,1.13612,1.13634,1.1361,1.13621,10200000.0
2008-02-01 07:33:00,1.13607,1.13632,1.13583,1.13632,21000000.0
2008-02-01 07:34:00,1.13612,1.13681,1.13612,1.13673,20400000.0
2008-02-01 07:35:00,1.13627,1.13666,1.13593,1.1366,34800000.0
2008-02-01 07:36:00,1.136,1.1361,1.1357,1.1361,11000000.0
2008-02-01 07:37:00,1.13619,1.13644,1.13619,1.13644,11000000.0
2008-02-01 07:38:00,1.13607,1.13662,1.13604,1.13604,21600000.0
2008-02-01 07:39:00,1.13619,1.13679,1.13619,1.13645,18600000.0
2008-02-01 07:40:00,1.13629,1.13644,1.13602,1.13605,10000000.0
2008-02-01 07:41:00,1.13609,1.13629,1.13601,1.1362,6200000.0
2008-02-01 07:42:00,1.13609,1.13647,1.13588,1.13591,13400000.0
2008-02-01 07:43:00,1.13638,1.13638,1.13601,1.13619,4200000.0
2008-02-01 07:44:00,1.1362,1.13669,1.136,1.13625,14400000.0
2008-02-01 07:45:00,1.13612,1.13622,1.13589,1.13589,14200000.0
2008-02-01 07:46:00,1.1359,1.136,1.1359,1.136,14000000.0
2008-02-01 07:47:00,1.13628,1.13644,1.13611,1.13617,14000000.0
2008-02-01 07:48:00,1.13604,1.13637,1.13551,1.13637,11200000.0
2008-02-01 07:49:00,1.13604,1.13629,1.13583,1.13617,17200000.0
2008-02-01 07:50:00,1.1361,1.13636,1.13593,1.13602,24600000.0
2008-02-01 07:51:00,1.13614,1.13614,1.1358,1.1358,13200000.0
2008-02-01 07:52:00,1.13596,1.13617,1.13578,1.13615,18600000.0
2008-02-01 07:53:00,1.13579,1.13605,1.13566,1.13605,17000000.0
2008-02-01 07:54:00,1.13588,1.13588,1.1354,1.13574,12200000.0
2008-02-01 07:55:00,1.13619,1.13619,1.13566,1.13576,23600000.0
2008-02-01 07:56:00,1.13591,1.13591,1.13553,1.13564,13800000.0
2008-02-01 07:57:00,1.13564,1.13578,1.13526,1.13526,25200000.0
2008-02-01 07:58:00,1.136,1.136,1.1352,1.1353,9200000.0
2008-02-01 07:59:00,1.1357,1.13583,1.13552,1.13583,9200000.0
2008-02-01 08:00:00,1.13567,1.13628,1.13567,1.13595,16400000.0
2008-02-01 08:01:00,1.1363,1.1363,1.1359,1.1359,15000000.0
2008-02-01 08:02:00,1.13577,1.13577,1.13529,1.13558,6800000.0
2008-02-01 08:03:00,1.13563,1.13614,1.1356,1.13614,12200000.0
2008-02-01 08:04:00,1.13621,1.13621,1.13531,1.13578,8800000.0
2008-02-01 08:05:00,1.13558,1.13637,1.13552,1.13637,12800000.0
2008-02-01 08:06:00,1.13602,1.13611,1.13551,1.13567,11200000.0
2008-02-01 08:07:00,1.13523,1.13563,1.13519,1.13543,17000000.0
2008-02-01 08:08:00,1.13519,1.13545,1.13496,1.13512,15800000.0
2008-02-01 08:09:00,1.13536,1.1354,1.13516,1.13516,8400000.0
2008-02-01 08:10:00,1.13508,1.1352,1.13458,1.13506,37000000.0
2008-02-01 08:11:00,1.13542,1.13542,1.13451,1.1347,21600000.0
2008-02-01 08:12:00,1.13493,1.1352,1.13483,1.13483,15200000.0
2008-02-01 08:13:00,1.13486,1.13521,1.13483,1.13483,15400000.0
2008-02-01 08:14:00,1.13541,1.13541,1.13493,1.13535,15600000.0
2008-02-01 08:15:00,1.13515,1.13515,1.13494,1.13497,13000000.0
2008-02-01 08:16:00,1.13491,1.13523,1.13491,1.13494,12800000.0
2008-02-01 08:17:00,1.13492,1.13492,1.13455,1.13455,6800000.0
2008-02-01 08:18:00,1.13467,1.13491,1.1346,1.13491,8000000.0
2008-02-01 08:19:00,1.13489,1.13503,1.13445,1.13485,9400000.0
2008-02-01 08:20:00,1.13511,1.13511,1.13482,1.13482,16600000.0
2008-02-01 08:21:00,1.13467,1.13531,1.13467,1.13505,12600000.0
2008-02-01 08:22:00,1.13515,1.13572,1.13515,1.13554,8000000.0
2008-02-01 08:23:00,1.13571,1.13571,1.13511,1.13511,6200000.0
2008-02-01 08:24:00,1.1351,1.13533,1.13484,1.13493,20400000.0
2008-02-01 08:25:00,1.1352,1.13576,1.1352,1.13576,3600000.0
2008-02-01 08:26:00,1.13562,1.13583,1.13548,1.1357,9200000.0
2008-02-01 08:27:00,1.13582,1.13618,1.13563,1.13569,9400000.0
2008-02-01 08:28:00,1.13562,1.13618,1.13545,1.13546,16200000.0
2008-02-01 08:29:00,1.13559,1.13573,1.13549,1.13565,10000000.0
2008-02-01 08:30:00,1.13568,1.13581,1.13547,1.13547,25400000.0
2008-02-01 08:31:00,1.13558,1.13595,1.13558,1.13572,25800000.0
2008-02-01 08:32:00,1.13606,1.13606,1.13541,1.13583,16600000.0
2008-02-01 08:33:00,1.13597,1.13599,1.1356,1.13571,9600000.0
2008-02-01 08:34:00,1.13596,1.13631,1.13596,1.13602,13000000.0
2008-02-01 08:35:00,1.13577,1.13578,1.13548,1.1355,13200000.0
2008-02-01 08:36:00,1.13527,1.13558,1.13523,1.13558,16400000.0
2008-02-01 08:37:00,1.13542,1.13555,1.13519,1.13528,20400000.0
2008-02-01 08:38:00,1.13515,1.13547,1.13465,1.13541,14600000.0
2008-02-01 08:39:00,1.13509,1.13553,1.13508,1.13516,24000000.0
2008-02-01 08:40:00,1.13535,1.13565,1.13489,1.13565,16600000.0
2008-02-01 08:41:00,1.13524,1.1355,1.13515,1.1355,11000000.0
2008-02-01 08:42:00,1.1356,1.13581,1.13524,1.13524,18600000.0
2008-02-01 08:43:00,1.13557,1.13575,1.13517,1.13564,9800000.0
2008-02-01 08:44:00,1.13544,1.13562,1.13526,1.1356,13000000.0
2008-02-01 08:45:00,1.1366,1.1368,1.1364,1.1365,9400000.0
2008-02-01 08:46:00,1.13549,1.13573,1.1347,1.13532,9400000.0
2008-02-01 08:47:00,1.13552,1.1359,1.13544,1.13553,25400000.0
2008-02-01 08:48:00,1.13532,1.13561,1.1351,1.13522,12200000.0
2008-02-01 08:49:00,1.13555,1.13582,1.13539,1.13557,23200000.0
2008-02-01 08:50:00,1.13558,1.13588,1.13558,1.13565,6800000.0
2008-02-01 08:51:00,1.13537,1.13574,1.13519,1.13552,55600000.0
2008-02-01 08:52:00,1.13558,1.13581,1.13546,1.13581,7200000.0
2008-02-01 08:53:00,1.13572,1.13627,1.13561,1.13561,8400000.0
2008-02-01 08:54:00,1.13636,1.13636,1.13552,1.13567,7800000.0
2008-02-01 08:55:00,1.13552,1.13571,1.1354,1.13548,8800000.0
2008-02-01 08:56:00,1.1365,1.1368,1.1364,1.1364,11000000.0
2008-02-01 08:57:00,1.13533,1.13545,1.1351,1.13515,11000000.0
2008-02-01 08:58:00,1.13508,1.13549,1.13488,1.13488,17800000.0
2008-02-01 08:59:00,1.13507,1.13521,1.13496,1.13521,6800000.0
2008-02-01 09:00:00,1.13485,1.13487,1.13446,1.13463,143800000.0
2008-02-01 09:01:00,1.13522,1.13522,1.1346,1.13475,6200000.0
2008-02-01 09:02:00,1.13498,1.13507,1.13466,1.13483,11600000.0
2008-02-01 09:03:00,1.13468,1.13481,1.13432,1.13472,16600000.0
2008-02-01 09:04:00,1.13533,1.13533,1.13488,1.13497,17200000.0
2008-02-01 09:05:00,1.13471,1.13525,1.13464,1.13525,22600000.0
2008-02-01 09:06:00,1.13522,1.13554,1.13507,1.13531,13000000.0
2008-02-01 09:07:00,1.13547,1.13547,1.13493,1.13507,25800000.0
2008-02-01 09:08:00,1.13511,1.13541,1.13511,1.13522,20000000.0
2008-02-01 09:09:00,1.13531,1.13535,1.13515,1.13515,14200000.0
2008-02-01 09:10:00,1.1364,1.1367,1.1362,1.1366,11600000.0
2008-02-01 09:11:00,1.13492,1.13523,1.1349,1.1349,11600000.0
2008-02-01 09:12:00,1.13511,1.13513,1.13476,1.13503,20600000.0
2008-02-01 09:13:00,1.13533,1.13552,1.13476,1.13497,30200000.0
2008-02-01 09:14:00,1.13481,1.13497,1.1347,1.1349,12600000.0
2008-02-01 09:15:00,1.137,1.1375,1.1367,1.1369,27400000.0
2008-02-01 09:16:00,1.13499,1.13513,1.13478,1.13513,27400000.0
2008-02-01 09:17:00,1.13492,1.13522,1.1349,1.13505,9400000.0
2008-02-01 09:18:00,1.13504,1.1354,1.13474,1.13487,21800000.0
2008-02-01 09:19:00,1.13481,1.13495,1.1347,1.13495,13200000.0
2008-02-01 09:20:00,1.13525,1.13547,1.13499,1.13547,18800000.0
2008-02-01 09:21:00,1.13564,1.13564,1.13499,1.13544,13000000.0
2008-02-01 09:22:00,1.13535,1.13561,1.13524,1.13536,17400000.0
2008-02-01 09:23:00,1.13516,1.13552,1.13508,1.1351,19000000.0
2008-02-01 09:24:00,1.13512,1.13517,1.13491,1.13517,9800000.0
2008-02-01 09:25:00,1.13461,1.135,1.13461,1.13489,19400000.0
2008-02-01 09:26:00,1.13483,1.13516,1.13483,1.13511,15000000.0
2008-02-01 09:27:00,1.13514,1.13584,1.13514,1.13556,26200000.0
2008-02-01 09:28:00,1.13561,1.13561,1.13497,1.13519,10000000.0
2008-02-01 09:29:00,1.13535,1.13545,1.13515,1.13523,19200000.0
2008-02-01 09:30:00,1.13544,1.13556,1.13535,1.13535,15400000.0
2008-02-01 09:31:00,1.13532,1.13532,1.13495,1.13512,14600000.0
2008-02-01 09:32:00,1.1351,1.13523,1.1349,1.13521,21800000.0
2008-02-01 09:33:00,1.13504,1.1352,1.13504,1.13513,15000000.0
2008-02-01 09:34:00,1.13521,1.13552,1.13498,1.13545,20800000.0
2008-02-01 09:35:00,1.13505,1.13519,1.13487,1.13496,21000000.0
2008-02-01 09:36:00,1.13548,1.13576,1.1348,1.13557,92200000.0
2008-02-01 09:37:00,1.135,1.13537,1.135,1.13515,9000000.0
2008-02-01 09:38:00,1.13529,1.1354,1.13505,1.13516,9400000.0
2008-02-01 09:39:00,1.1355,1.13561,1.13512,1.13526,8000000.0
2008-02-01 09:40:00,1.13571,1.13585,1.13554,1.13585,27600000.0
2008-02-01 09:41:00,1.1353,1.1355,1.135,1.1352,10000000.0
2008-02-01 09:42:00,1.13588,1.13639,1.13571,1.13639,10000000.0
2008-02-01 09:43:00,1.13609,1.13636,1.13603,1.13603,12400000.0
2008-02-01 09:44:00,1.13604,1.13631,1.13602,1.13602,13400000.0
2008-02-01 09:45:00,1.13604,1.13608,1.13587,1.13607,13800000.0
2008-02-01 09:46:00,1.13571,1.13619,1.13568,1.13578,13600000.0
2008-02-01 09:47:00,1.13582,1.13626,1.13572,1.13579,12800000.0
2008-02-01 09:48:00,1.13619,1.1363,1.13573,1.13573,16400000.0
2008-02-01 09:49:00,1.13572,1.13644,1.13549,1.13549,22800000.0
2008-02-01 09:50:00,1.13608,1.13629,1.13602,1.13629,12800000.0
2008-02-01 09:51:00,1.1362,1.13649,1.13592,1.13592,18000000.0
2008-02-01 09:52:00,1.13631,1.13631,1.13587,1.13587,8200000.0
2008-02-01 09:53:00,1.13628,1.13667,1.1361,1.13667,19800000.0
2008-02-01 09:54:00,1.13641,1.13649,1.13625,1.13631,10400000.0
2008-02-01 09:55:00,1.13644,1.13644,1.13588,1.13633,16800000.0
2008-02-01 09:56:00,1.13629,1.13649,1.13594,1.13644,31200000.0
2008-02-01 09:57:00,1.13584,1.13587,1.13558,1.13558,14600000.0
2008-02-01 09:58:00,1.1359,1.13606,1.1357,1.13591,11600000.0
2008-02-01 09:59:00,1.13581,1.13613,1.13576,1.13576,14000000.0
2008-02-01 10:00:00,1.13588,1.13616,1.13584,1.13616,14400000.0
2008-02-01 10:01:00,1.13601,1.13622,1.13585,1.13585,11600000.0
2008-02-01 10:02:00,1.13569,1.13569,1.13548,1.13548,16400000.0
2008-02-01 10:03:00,1.13502,1.1361,1.13502,1.13588,10400000.0
2008-02-01 10:04:00,1.13565,1.13582,1.13565,1.13582,2600000.0
2008-02-01 10:05:00,1.13559,1.13589,1.13553,1.13571,44400000.0
2008-02-01 10:06:00,1.13548,1.13587,1.13521,1.13521,31000000.0
2008-02-01 10:07:00,1.13543,1.13611,1.13543,1.13594,12800000.0
2008-02-01 10:08:00,1.13619,1.13631,1.13586,1.13612,9600000.0
2008-02-01 10:09:00,1.13607,1.1362,1.13598,1.13605,21000000.0
2008-02-01 10:10:00,1.13604,1.13634,1.13586,1.13586,24200000.0
2008-02-01 10:11:00,1.136,1.13701,1.136,1.13643,34600000.0
2008-02-01 10:12:00,1.13624,1.13678,1.13622,1.13632,99000000.0
2008-02-01 10:13:00,1.1364,1.13688,1.1364,1.13688,18800000.0
2008-02-01 10:14:00,1.13639,1.1368,1.13637,1.1368,15600000.0
2008-02-01 10:15:00,1.13707,1.13707,1.1363,1.13656,18800000.0
2008-02-01 10:16:00,1.13619,1.13648,1.1359,1.13614,19000000.0
2008-02-01 10:17:00,1.13586,1.13617,1.13574,1.13574,13000000.0
2008-02-01 10:18:00,1.13616,1.13616,1.13543,1.13587,32800000.0
2008-02-01 10:19:00,1.13587,1.13604,1.13549,1.13562,17200000.0
2008-02-01 10:20:00,1.13525,1.13559,1.13525,1.13533,12600000.0
2008-02-01 10:21:00,1.13538,1.1358,1.13526,1.13547,13000000.0
2008-02-01 10:22:00,1.13491,1.1352,1.13491,1.13491,19400000.0
2008-02-01 10:23:00,1.1347,1.13536,1.1347,1.13505,53400000.0
2008-02-01 10:24:00,1.13516,1.13544,1.13474,1.13485,26000000.0
2008-02-01 10:25:00,1.13439,1.13485,1.13425,1.13452,11600000.0
2008-02-01 10:26:00,1.13466,1.13466,1.13424,1.13442,13600000.0
2008-02-01 10:27:00,1.13442,1.13474,1.13442,1.13474,15400000.0
2008-02-01 10:28:00,1.13489,1.13506,1.13412,1.13472,22800000.0
2008-02-01 10:29:00,1.13487,1.13536,1.13475,1.13536,10400000.0
2008-02-01 10:30:00,1.13486,1.13486,1.13446,1.13446,10000000.0
2008-02-01 10:31:00,1.13465,1.1352,1.13462,1.1352,19600000.0
2008-02-01 10:32:00,1.13503,1.13503,1.13434,1.13476,10000000.0
2008-02-01 10:33:00,1.13476,1.13486,1.13448,1.13468,19800000.0
2008-02-01 10:34:00,1.13487,1.13549,1.13474,1.13483,121600000.0
2008-02-01 10:35:00,1.13538,1.13538,1.13444,1.13455,12000000.0
2008-02-01 10:36:00,1.13511,1.13513,1.13447,1.13475,16400000.0
2008-02-01 10:37:00,1.13478,1.13527,1.13478,1.13489,20800000.0
2008-02-01 10:38:00,1.13486,1.1353,1.1346,1.1353,23200000.0
2008-02-01 10:39:00,1.13525,1.13553,1.13525,1.13534,12600000.0
2008-02-01 10:40:00,1.13509,1.13509,1.13454,1.1346,13200000.0
2008-02-01 10:41:00,1.13498,1.13522,1.1345,1.1345,12200000.0
2008-02-01 10:42:00,1.13465,1.13521,1.13465,1.13501,30200000.0
2008-02-01 10:43:00,1.13453,1.13479,1.13453,1.13478,10200000.0
2008-02-01 10:44:00,1.13487,1.13489,1.13457,1.13457,13000000.0
2008-02-01 10:45:00,1.13538,1.13543,1.13485,1.13489,19800000.0
2008-02-01 10:46:00,1.13478,1.13508,1.13469,1.13472,41200000.0
2008-02-01 10:47:00,1.13456,1.13468,1.13427,1.13438,23200000.0
2008-02-01 10:48:00,1.13442,1.13462,1.13433,1.1344,13400000.0
2008-02-01 10:49:00,1.13433,1.13433,1.13394,1.1341,7800000.0
2008-02-01 10:50:00,1.13421,1.13427,1.1341,1.13427,18000000.0
2008-02-01 10:51:00,1.13442,1.13485,1.13435,1.13448,27200000.0
2008-02-01 10:52:00,1.13477,1.1355,1.13449,1.13454,93200000.0
2008-02-01 10:53:00,1.13455,1.13494,1.13455,1.13476,19400000.0
2008-02-01 10:54:00,1.13487,1.13487,1.13459,1.13481,29800000.0
2008-02-01 10:55:00,1.13477,1.13482,1.13475,1.13479,8400000.0
2008-02-01 10:56:00,1.13523,1.13523,1.13497,1.13506,9000000.0
2008-02-01 10:57:00,1.13494,1.13501,1.13455,1.13455,16200000.0
2008-02-01 10:58:00,1.13469,1.13485,1.13443,1.13485,18600000.0
2008-02-01 10:59:00,1.13487,1.13547,1.13487,1.13517,10000000.0
2008-02-01 11:00:00,1.13545,1.13545,1.13503,1.13512,7800000.0
2008-02-01 11:01:00,1.13522,1.13529,1.1348,1.1348,64600000.0
2008-02-01 11:02:00,1.13486,1.13535,1.13486,1.13498,74600000.0
2008-02-01 11:03:00,1.13512,1.13571,1.13508,1.13537,8800000.0
2008-02-01 11:04:00,1.13517,1.13517,1.13467,1.13478,11200000.0
2008-02-01 11:05:00,1.13493,1.13538,1.13493,1.1351,9400000.0
2008-02-01 11:06:00,1.1354,1.1357,1.13519,1.1352,10600000.0
2008-02-01 11:07:00,1.13519,1.13552,1.13502,1.13543,21000000.0
2008-02-01 11:08:00,1.13529,1.13529,1.13443,1.13496,14000000.0
2008-02-01 11:09:00,1.13493,1.13528,1.13479,1.13511,18800000.0
2008-02-01 11:10:00,1.13525,1.13525,1.13455,1.13475,22200000.0
2008-02-01 11:11:00,1.13472,1.13472,1.1342,1.1342,15600000.0
2008-02-01 11:12:00,1.1349,1.13518,1.13467,1.13485,15800000.0
2008-02-01 11:13:00,1.13499,1.13559,1.13499,1.13514,22200000.0
2008-02-01 11:14:00,1.13502,1.13513,1.13476,1.13498,15200000.0
2008-02-01 11:15:00,1.13501,1.13539,1.13491,1.13539,20200000.0
2008-02-01 11:16:00,1.13542,1.13587,1.13509,1.13546,18600000.0
2008-02-01 11:17:00,1.1361,1.1362,1.1359,1.1359,14000000.0
2008-02-01 11:18:00,1.13511,1.13549,1.1351,1.13521,14000000.0
2008-02-01 11:19:00,1.13558,1.13558,1.13483,1.13501,16400000.0
2008-02-01 11:20:00,1.13488,1.1351,1.13483,1.1351,8200000.0
2008-02-01 11:21:00,1.13491,1.13527,1.1347,1.13521,17800000.0
2008-02-01 11:22:00,1.13519,1.13534,1.1346,1.13524,11800000.0
2008-02-01 11:23:00,1.13534,1.13566,1.13513,1.13519,10200000.0
2008-02-01 11:24:00,1.13574,1.13579,1.13531,1.13538,26000000.0
2008-02-01 11:25:00,1.13539,1.13539,1.13493,1.13501,24000000.0
2008-02-01 11:26:00,1.13509,1.13522,1.13458,1.13482,10400000.0
2008-02-01 11:27:00,1.13507,1.13543,1.13503,1.13503,34800000.0
2008-02-01 11:28:00,1.13531,1.13531,1.13512,1.13523,17000000.0
2008-02-01 11:29:00,1.13528,1.13575,1.13528,1.13546,13600000.0
2008-02-01 11:30:00,1.13551,1.1358,1.13545,1.13546,15400000.0
2008-02-01 11:31:00,1.13557,1.13557,1.13537,1.13537,11400000.0
2008-02-01 11:32:00,1.1359,1.1363,1.1359,1.1361,13600000.0
2008-02-01 11:33:00,1.13554,1.13591,1.13546,1.13581,13600000.0
2008-02-01 11:34:00,1.13524,1.13535,1.13509,1.13526,12800000.0
2008-02-01 11:35:00,1.13538,1.1358,1.13538,1.13578,10800000.0
2008-02-01 11:36:00,1.13576,1.13576,1.13536,1.13556,7400000.0
2008-02-01 11:37:00,1.13556,1.13607,1.13535,1.13553,14800000.0
2008-02-01 11:38:00,1.13525,1.13591,1.13525,1.13551,22800000.0
2008-02-01 11:39:00,1.13561,1.13579,1.13537,1.13566,25600000.0
2008-02-01 11:40:00,1.13633,1.13633,1.13574,1.13605,15600000.0
2008-02-01 11:41:00,1.13573,1.13594,1.13557,1.13581,22200000.0
2008-02-01 11:42:00,1.13571,1.13634,1.13564,1.13598,21200000.0
2008-02-01 11:43:00,1.13569,1.13595,1.13551,1.13595,7200000.0
2008-02-01 11:44:00,1.136,1.136,1.1356,1.1356,23600000.0
2008-02-01 11:45:00,1.13566,1.13604,1.13518,1.13604,17600000.0
2008-02-01 11:46:00,1.13564,1.1363,1.13564,1.1363,20800000.0
2008-02-01 11:47:00,1.13639,1.13689,1.13635,1.13689,12400000.0
2008-02-01 11:48:00,1.1363,1.13686,1.13627,1.13661,16200000.0
2008-02-01 11:49:00,1.13654,1.13728,1.13648,1.13687,71800000.0
2008-02-01 11:50:00,1.13713,1.13715,1.13682,1.13715,7600000.0
2008-02-01 11:51:00,1.13681,1.13686,1.13665,1.13683,65200000.0
2008-02-01 11:52:00,1.13682,1.13727,1.13662,1.13727,81200000.0
2008-02-01 11:53:00,1.13733,1.13733,1.13661,1.13661,18400000.0
2008-02-01 11:54:00,1.13673,1.13673,1.1362,1.13628,36200000.0
2008-02-01 11:55:00,1.13668,1.13681,1.13642,1.13667,10800000.0
2008-02-01 11:56:00,1.13668,1.13714,1.13646,1.13649,71400000.0
2008-02-01 11:57:00,1.13635,1.13662,1.13606,1.13627,114400000.0
2008-02-01 11:58:00,1.13622,1.13645,1.13601,1.13614,15600000.0
2008-02-01 11:59:00,1.1367,1.13707,1.13659,1.13691,125000000.0
2008-02-01 12:00:00,1.13699,1.13699,1.13642,1.13642,18400000.0
2008-02-01 12:01:00,1.13665,1.13665,1.13644,1.13649,14600000.0
2008-02-01 12:02:00,1.1369,1.13702,1.13658,1.13677,17600000.0
2008-02-01 12:03:00,1.13622,1.13693,1.13611,1.13629,13600000.0
2008-02-01 12:04:00,1.13646,1.13646,1.13587,1.13587,8200000.0
2008-02-01 12:05:00,1.13583,1.13592,1.13535,1.1358,12600000.0
2008-02-01 12:06:00,1.13581,1.13581,1.13538,1.13538,9200000.0
2008-02-01 12:07:00,1.13515,1.1353,1.13492,1.13492,6000000.0
2008-02-01 12:08:00,1.136,1.1361,1.1359,1.136,16400000.0
2008-02-01 12:09:00,1.13572,1.13574,1.13531,1.13569,16400000.0
2008-02-01 12:10:00,1.13553,1.13566,1.13539,1.13544,80400000.0
2008-02-01 12:11:00,1.13527,1.13566,1.13527,1.13543,11800000.0
2008-02-01 12:12:00,1.13562,1.13599,1.1354,1.13544,12200000.0
2008-02-01 12:13:00,1.13586,1.13589,1.13548,1.13551,21200000.0
2008-02-01 12:14:00,1.13579,1.13579,1.13538,1.13543,5000000.0
2008-02-01 12:15:00,1.13555,1.13585,1.13536,1.13578,118200000.0
2008-02-01 12:16:00,1.13568,1.136,1.13568,1.13589,8600000.0
2008-02-01 12:17:00,1.13598,1.13618,1.13594,1.13594,16000000.0
2008-02-01 12:18:00,1.1357,1.13603,1.13562,1.13603,19000000.0
2008-02-01 12:19:00,1.13603,1.13606,1.13576,1.13576,4200000.0
2008-02-01 12:20:00,1.13577,1.13589,1.13569,1.1358,13200000.0
2008-02-01 12:21:00,1.13586,1.13586,1.13572,1.13585,4800000.0
2008-02-01 12:22:00,1.13565,1.13587,1.13559,1.13559,9400000.0
2008-02-01 12:23:00,1.13565,1.13606,1.13551,1.13553,17800000.0
2008-02-01 12:24:00,1.13571,1.13574,1.1355,1.13551,12400000.0
2008-02-01 12:25:00,1.13569,1.13589,1.13525,1.13557,16800000.0
2008-02-01 12:26:00,1.13593,1.13613,1.13574,1.13596,91800000.0
2008-02-01 12:27:00,1.13573,1.13609,1.1357,1.13589,15600000.0
2008-02-01 12:28:00,1.1357,1.13616,1.1357,1.13616,14800000.0
2008-02-01 12:29:00,1.13596,1.13601,1.1357,1.13584,9400000.0
2008-02-01 12:30:00,1.13598,1.13598,1.13552,1.13593,7400000.0
2008-02-01 12:31:00,1.13548,1.13585,1.13548,1.13576,15400000.0
2008-02-01 12:32:00,1.13537,1.13579,1.13537,1.13546,6200000.0
2008-02-01 12:33:00,1.1356,1.13598,1.1356,1.13577,22200000.0
2008-02-01 12:34:00,1.13567,1.13598,1.13538,1.13586,9400000.0
2008-02-01 12:35:00,1.13593,1.13593,1.1354,1.13553,12000000.0
2008-02-01 12:36:00,1.13531,1.13597,1.13531,1.13596,15000000.0
2008-02-01 12:37:00,1.13569,1.13613,1.13566,1.13576,29200000.0
2008-02-01 12:38:00,1.13578,1.13614,1.13564,1.13606,23000000.0
2008-02-01 12:39:00,1.13634,1.13637,1.13581,1.13588,28400000.0
2008-02-01 12:40:00,1.13619,1.13619,1.1359,1.1359,14200000.0
2008-02-01 12:41:00,1.13593,1.13603,1.13562,1.13562,18400000.0
2008-02-01 12:42:00,1.13598,1.13615,1.13578,1.13583,16400000.0
2008-02-01 12:43:00,1.13581,1.13655,1.13581,1.13584,12200000.0
2008-02-01 12:44:00,1.13595,1.13626,1.13591,1.13599,20800000.0
2008-02-01 12:45:00,1.13641,1.13641,1.13565,1.13597,13600000.0
2008-02-01 12:46:00,1.13598,1.13618,1.13584,1.13596,102800000.0
2008-02-01 12:47:00,1.13602,1.13658,1.13561,1.136,21400000.0
2008-02-01 12:48:00,1.13638,1.13646,1.13612,1.13635,12800000.0
2008-02-01 12:49:00,1.1359,1.13621,1.13568,1.13621,12200000.0
2008-02-01 12:50:00,1.13612,1.13626,1.13588,1.13588,6000000.0
2008-02-01 12:51:00,1.13563,1.13563,1.13513,1.1353,17400000.0
2008-02-01 12:52:00,1.13521,1.13549,1.1352,1.13528,13000000.0
2008-02-01 12:53:00,1.13536,1.13587,1.13532,1.13552,11800000.0
2008-02-01 12:54:00,1.13556,1.13585,1.13535,1.13535,27600000.0
2008-02-01 12:55:00,1.13512,1.13536,1.13503,1.13534,15600000.0
2008-02-01 12:56:00,1.13527,1.1355,1.13522,1.1353,12400000.0
2008-02-01 12:57:00,1.1364,1.1367,1.1362,1.1364,20600000.0
2008-02-01 12:58:00,1.1352,1.13609,1.1352,1.13546,20600000.0
2008-02-01 12:59:00,1.13547,1.13591,1.1354,1.13542,22800000.0
2008-02-01 13:00:00,1.13548,1.13607,1.13545,1.13575,22600000.0
2008-02-01 13:01:00,1.13547,1.13561,1.13532,1.13561,13800000.0
2008-02-01 13:02:00,1.13553,1.13562,1.13509,1.13554,21200000.0
2008-02-01 13:03:00,1.13529,1.13543,1.13515,1.13515,25400000.0
2008-02-01 13:04:00,1.13525,1.13578,1.13508,1.13578,12400000.0
2008-02-01 13:05:00,1.13545,1.13566,1.1353,1.13566,13400000.0
2008-02-01 13:06:00,1.1352,1.13559,1.13515,1.13559,21400000.0
2008-02-01 13:07:00,1.13628,1.13628,1.13543,1.13583,13800000.0
2008-02-01 13:08:00,1.13625,1.13625,1.13581,1.13581,3200000.0
2008-02-01 13:09:00,1.13586,1.1361,1.13586,1.13601,17600000.0
2008-02-01 13:10:00,1.13565,1.13565,1.1354,1.13558,12200000.0
2008-02-01 13:11:00,1.13544,1.13568,1.13518,1.13568,23600000.0
2008-02-01 13:12:00,1.13546,1.1355,1.13514,1.1355,17200000.0
2008-02-01 13:13:00,1.13541,1.13554,1.13533,1.13533,21600000.0
2008-02-01 13:14:00,1.13575,1.13589,1.13516,1.13563,12200000.0
2008-02-01 13:15:00,1.13574,1.13596,1.13562,1.13562,22800000.0
2008-02-01 13:16:00,1.13612,1.13653,1.13594,1.13619,19000000.0
2008-02-01 13:17:00,1.13614,1.13614,1.13579,1.13579,18800000.0
2008-02-01 13:18:00,1.1362,1.13633,1.13565,1.13597,70600000.0
2008-02-01 13:19:00,1.13637,1.13637,1.13555,1.13574,20800000.0
2008-02-01 13:20:00,1.13579,1.13631,1.13579,1.13626,8600000.0
2008-02-01 13:21:00,1.13626,1.13626,1.13537,1.13537,6200000.0
2008-02-01 13:22:00,1.1355,1.13597,1.13538,1.13552,9800000.0
2008-02-01 13:23:00,1.13554,1.13573,1.1355,1.13561,14800000.0
2008-02-01 13:24:00,1.13593,1.1362,1.13571,1.13577,24800000.0
2008-02-01 13:25:00,1.13558,1.13558,1.1351,1.1351,11800000.0
2008-02-01 13:26:00,1.13537,1.13537,1.1349,1.13511,23800000.0
2008-02-01 13:27:00,1.13514,1.13514,1.13508,1.13508,3200000.0
2008-02-01 13:28:00,1.13534,1.1354,1.13494,1.1354,14000000.0
2008-02-01 13:29:00,1.13539,1.13539,1.13502,1.13526,11800000.0
2008-02-01 13:30:00,1.13546,1.13546,1.13493,1.13497,19200000.0
2008-02-01 13:31:00,1.13595,1.13595,1.1354,1.1355,26600000.0
2008-02-01 13:32:00,1.13537,1.13578,1.13537,1.13537,12400000.0
2008-02-01 13:33:00,1.13522,1.13531,1.13501,1.13518,10000000.0
2008-02-01 13:34:00,1.13518,1.13521,1.13485,1.13521,9400000.0
2008-02-01 13:35:00,1.13448,1.13499,1.13448,1.13469,7400000.0
2008-02-01 13:36:00,1.13459,1.13506,1.13449,1.13491,19000000.0
2008-02-01 13:37:00,1.13517,1.13577,1.13503,1.13571,10000000.0
2008-02-01 13:38:00,1.13572,1.13611,1.13562,1.13593,15400000.0
2008-02-01 13:39:00,1.13588,1.13588,1.13552,1.13555,58200000.0
2008-02-01 13:40:00,1.13591,1.13611,1.13568,1.13611,43000000.0
2008-02-01 13:41:00,1.13578,1.13628,1.13573,1.13586,27000000.0
2008-02-01 13:42:00,1.13547,1.13637,1.13547,1.13616,14600000.0
2008-02-01 13:43:00,1.13607,1.13664,1.13596,1.13628,28400000.0
2008-02-01 13:44:00,1.13633,1.13633,1.13581,1.13599,12400000.0
2008-02-01 13:45:00,1.13602,1.13602,1.13585,1.13595,13200000.0
2008-02-01 13:46:00,1.13637,1.13672,1.13594,1.13633,19800000.0
2008-02-01 13:47:00,1.13598,1.13657,1.13598,1.13657,18600000.0
2008-02-01 13:48:00,1.13613,1.13613,1.13562,1.13586,12000000.0
2008-02-01 13:49:00,1.13592,1.13605,1.13554,1.13554,11400000.0
2008-02-01 13:50:00,1.13568,1.13611,1.13563,1.13563,24200000.0
2008-02-01 13:51:00,1.13597,1.13597,1.13547,1.13548,13000000.0
2008-02-01 13:52:00,1.136,1.136,1.13523,1.13573,8000000.0
2008-02-01 13:53:00,1.13592,1.1363,1.13592,1.13619,9800000.0
2008-02-01 13:54:00,1.13611,1.13624,1.13607,1.13607,11600000.0
2008-02-01 13:55:00,1.13585,1.13628,1.13585,1.13602,18600000.0
2008-02-01 13:56:00,1.13597,1.13599,1.13597,1.13599,2600000.0
2008-02-01 13:57:00,1.13626,1.13626,1.13593,1.13595,25400000.0
2008-02-01 13:58:00,1.13541,1.13543,1.13456,1.13508,16000000.0
2008-02-01 13:59:00,1.13493,1.13523,1.13484,1.13484,31000000.0
2008-02-01 14:00:00,1.13496,1.13496,1.13457,1.1348,13000000.0
2008-02-01 14:01:00,1.13532,1.13565,1.13508,1.13525,13400000.0
2008-02-01 14:02:00,1.13535,1.13586,1.13528,1.13549,8600000.0
2008-02-01 14:03:00,1.13607,1.13639,1.13561,1.13561,23400000.0
2008-02-01 14:04:00,1.13557,1.13573,1.13536,1.13536,11200000.0
2008-02-01 14:05:00,1.13551,1.13571,1.13532,1.1356,18200000.0
2008-02-01 14:06:00,1.13598,1.13598,1.13547,1.13565,17400000.0
2008-02-01 14:07:00,1.13601,1.13629,1.13589,1.13629,6200000.0
2008-02-01 14:08:00,1.13589,1.13626,1.13583,1.13603,15200000.0
2008-02-01 14:09:00,1.13613,1.13634,1.13585,1.13618,18800000.0
2008-02-01 14:10:00,1.13697,1.1373,1.13664,1.13728,18200000.0
2008-02-01 14:11:00,1.13739,1.13758,1.13717,1.13717,11600000.0
2008-02-01 14:12:00,1.13715,1.13756,1.13696,1.13712,20200000.0
2008-02-01 14:13:00,1.13698,1.13733,1.13698,1.13727,10000000.0
2008-02-01 14:14:00,1.13767,1.13788,1.13706,1.13737,19200000.0
2008-02-01 14:15:00,1.1373,1.13776,1.13727,1.13772,15000000.0
2008-02-01 14:16:00,1.13708,1.13712,1.13688,1.13701,12400000.0
2008-02-01 14:17:00,1.13731,1.13759,1.13707,1.13728,14000000.0
2008-02-01 14:18:00,1.13715,1.13718,1.13691,1.13698,18600000.0
2008-02-01 14:19:00,1.13713,1.13721,1.13683,1.13721,10200000.0
2008-02-01 14:20:00,1.13728,1.13778,1.13718,1.13752,9800000.0
2008-02-01 14:21:00,1.13713,1.13756,1.13708,1.1375,12400000.0
2008-02-01 14:22:00,1.13773,1.13773,1.13723,1.13739,18800000.0
2008-02-01 14:23:00,1.13766,1.13783,1.13764,1.13778,15400000.0
2008-02-01 14:24:00,1.13814,1.13814,1.1375,1.1375,29800000.0
2008-02-01 14:25:00,1.13761,1.138,1.13761,1.138,18400000.0
2008-02-01 14:26:00,1.1381,1.13821,1.13764,1.13764,19800000.0
2008-02-01 14:27:00,1.13806,1.13806,1.13738,1.13776,11800000.0
2008-02-01 14:28:00,1.13741,1.1378,1.13711,1.13711,15800000.0
2008-02-01 14:29:00,1.1377,1.13803,1.13755,1.13769,21000000.0
2008-02-01 14:30:00,1.13789,1.13818,1.13761,1.13795,35200000.0
2008-02-01 14:31:00,1.13737,1.13749,1.13719,1.13745,83200000.0
2008-02-01 14:32:00,1.1376,1.13785,1.13749,1.13773,9000000.0
2008-02-01 14:33:00,1.13782,1.13804,1.13761,1.13795,11600000.0
2008-02-01 14:34:00,1.1374,1.13778,1.13737,1.13737,15200000.0
2008-02-01 14:35:00,1.13731,1.13738,1.13698,1.13735,20800000.0
2008-02-01 14:36:00,1.13705,1.13705,1.13688,1.13688,9600000.0
2008-02-01 14:37:00,1.13768,1.13768,1.13716,1.13725,13400000.0
2008-02-01 14:38:00,1.13707,1.13741,1.13707,1.13741,12200000.0
2008-02-01 14:39:00,1.1376,1.13765,1.13739,1.13739,6200000.0
2008-02-01 14:40:00,1.13738,1.13755,1.13721,1.13748,11200000.0
2008-02-01 14:41:00,1.13783,1.13783,1.13734,1.13743,28400000.0
2008-02-01 14:42:00,1.13775,1.1379,1.1374,1.13758,13000000.0
2008-02-01 14:43:00,1.13759,1.13778,1.13759,1.13778,5200000.0
2008-02-01 14:44:00,1.1378,1.13845,1.13775,1.13794,14400000.0
2008-02-01 14:45:00,1.13812,1.13812,1.13729,1.13729,7400000.0
2008-02-01 14:46:00,1.1372,1.1373,1.13695,1.13717,7800000.0
2008-02-01 14:47:00,1.13727,1.13734,1.13714,1.13714,35400000.0
2008-02-01 14:48:00,1.13714,1.13753,1.13714,1.13753,12600000.0
2008-02-01 14:49:00,1.13767,1.13809,1.13767,1.13802,19600000.0
2008-02-01 14:50:00,1.13791,1.1381,1.1377,1.1377,10000000.0
2008-02-01 14:51:00,1.13797,1.13844,1.13791,1.13797,60600000.0
2008-02-01 14:52:00,1.13778,1.13841,1.13778,1.13805,17200000.0
2008-02-01 14:53:00,1.13787,1.13816,1.13781,1.13781,12600000.0
2008-02-01 14:54:00,1.13793,1.13796,1.13742,1.13795,11800000.0
2008-02-01 14:55:00,1.13763,1.13801,1.13726,1.13801,7800000.0
2008-02-01 14:56:00,1.13808,1.13808,1.13749,1.13761,11600000.0
2008-02-01 14:57:00,1.13707,1.13809,1.13706,1.13809,12200000.0
2008-02-01 14:58:00,1.13816,1.1384,1.13796,1.13822,12200000.0
2008-02-01 14:59:00,1.13787,1.13832,1.13787,1.13832,13600000.0
2008-02-01 15:00:00,1.13849,1.13888,1.13846,1.13876,15600000.0
2008-02-01 15:01:00,1.13887,1.13893,1.13854,1.13871,26400000.0
2008-02-01 15:02:00,1.13879,1.13907,1.13868,1.13885,7800000.0
2008-02-01 15:03:00,1.13843,1.13843,1.13746,1.13784,21000000.0
2008-02-01 15:04:00,1.13788,1.1383,1.13788,1.13822,17400000.0
2008-02-01 15:05:00,1.13848,1.13881,1.13848,1.13881,21200000.0
2008-02-01 15:06:00,1.13879,1.13896,1.13848,1.13884,96800000.0
2008-02-01 15:07:00,1.13874,1.13882,1.13864,1.13876,26400000.0
2008-02-01 15:08:00,1.13897,1.1396,1.13865,1.13869,8200000.0
2008-02-01 15:09:00,1.13865,1.13895,1.13865,1.13876,8400000.0
2008-02-01 15:10:00,1.13947,1.13971,1.13931,1.13952,21800000.0
2008-02-01 15:11:00,1.13935,1.13952,1.13903,1.13942,22800000.0
2008-02-01 15:12:00,1.13941,1.13941,1.13865,1.13865,6800000.0
2008-02-01 15:13:00,1.13884,1.13884,1.13846,1.13859,14200000.0
2008-02-01 15:14:00,1.13836,1.1386,1.13743,1.13743,16000000.0
2008-02-01 15:15:00,1.13719,1.13776,1.13719,1.13765,18600000.0
2008-02-01 15:16:00,1.13743,1.13798,1.13743,1.13781,7400000.0
2008-02-01 15:17:00,1.13818,1.1387,1.13816,1.1387,16400000.0
2008-02-01 15:18:00,1.13858,1.13916,1.13858,1.1389,8400000.0
2008-02-01 15:19:00,1.13887,1.13943,1.1387,1.13943,14400000.0
2008-02-01 15:20:00,1.13952,1.13952,1.13881,1.13895,15200000.0
2008-02-01 15:21:00,1.13911,1.13931,1.1389,1.13922,28200000.0
2008-02-01 15:22:00,1.13913,1.13913,1.1384,1.1384,15800000.0
2008-02-01 15:23:00,1.13745,1.13827,1.13745,1.13797,10000000.0
2008-02-01 15:24:00,1.13821,1.13877,1.13812,1.13877,51600000.0
2008-02-01 15:25:00,1.13885,1.13913,1.13856,1.13871,9400000.0
2008-02-01 15:26:00,1.13902,1.13918,1.13893,1.13918,10000000.0
2008-02-01 15:27:00,1.13916,1.13974,1.13916,1.13923,110600000.0
2008-02-01 15:28:00,1.13852,1.13852,1.13745,1.13745,20400000.0
2008-02-01 15:29:00,1.13715,1.1374,1.13696,1.13701,21600000.0
2008-02-01 15:30:00,1.13876,1.13933,1.13766,1.13766,33200000.0
2008-02-01 15:31:00,1.13729,1.141,1.13729,1.14073,27600000.0
2008-02-01 15:32:00,1.14099,1.141,1.13997,1.13997,11200000.0
2008-02-01 15:33:00,1.13923,1.14086,1.13923,1.14086,11600000.0
2008-02-01 15:34:00,1.14102,1.14113,1.1408,1.14108,17200000.0
2008-02-01 15:35:00,1.13998,1.14054,1.13943,1.13943,12800000.0
2008-02-01 15:36:00,1.13885,1.13942,1.13885,1.13901,9400000.0
2008-02-01 15:37:00,1.13962,1.13962,1.13893,1.13893,19400000.0
2008-02-01 15:38:00,1.13794,1.13822,1.13756,1.13819,25200000.0
2008-02-01 15:39:00,1.13811,1.1382,1.13793,1.13793,19200000.0
2008-02-01 15:40:00,1.13804,1.13804,1.13749,1.13749,13000000.0
2008-02-01 15:41:00,1.13801,1.13861,1.13801,1.13861,7800000.0
2008-02-01 15:42:00,1.13915,1.13939,1.13904,1.13904,18600000.0
2008-02-01 15:43:00,1.13905,1.13966,1.13905,1.13929,11400000.0
2008-02-01 15:44:00,1.13965,1.14009,1.13897,1.13932,31400000.0
2008-02-01 15:45:00,1.13943,1.14023,1.13943,1.14023,6600000.0
2008-02-01 15:46:00,1.14033,1.1404,1.13956,1.13956,19800000.0
2008-02-01 15:47:00,1.13989,1.13989,1.13923,1.1397,13400000.0
2008-02-01 15:48:00,1.13893,1.13911,1.13883,1.13901,17200000.0
2008-02-01 15:49:00,1.13951,1.13978,1.13922,1.13924,26600000.0
2008-02-01 15:50:00,1.13961,1.14,1.13945,1.13986,12600000.0
2008-02-01 15:51:00,1.14002,1.14043,1.14002,1.14035,18800000.0
2008-02-01 15:52:00,1.1392,1.1394,1.13914,1.1394,24800000.0
2008-02-01 15:53:00,1.13923,1.13949,1.13914,1.13916,20600000.0
2008-02-01 15:54:00,1.13869,1.13869,1.1381,1.1381,13600000.0
2008-02-01 15:55:00,1.13854,1.13906,1.13841,1.13845,14400000.0
2008-02-01 15:56:00,1.13868,1.13868,1.13823,1.13823,8200000.0
2008-02-01 15:57:00,1.13868,1.13902,1.13865,1.13901,10000000.0
2008-02-01 15:58:00,1.13868,1.13902,1.13857,1.1388,14400000.0
2008-02-01 15:59:00,1.13893,1.13947,1.13884,1.13917,20200000.0
2008-02-01 16:00:00,1.13917,1.1394,1.13887,1.13929,20400000.0
2008-02-01 16:01:00,1.13905,1.13953,1.13901,1.13953,19600000.0
2008-02-01 16:02:00,1.1395,1.14004,1.13916,1.13982,19400000.0
2008-02-01 16:03:00,1.13978,1.13978,1.13933,1.13933,11800000.0
2008-02-01 16:04:00,1.13964,1.14039,1.13952,1.14039,11400000.0
2008-02-01 16:05:00,1.14009,1.14072,1.13989,1.13989,11000000.0
2008-02-01 16:06:00,1.13928,1.13965,1.13928,1.13938,15200000.0
2008-02-01 16:07:00,1.13955,1.13979,1.13928,1.13946,11000000.0
2008-02-01 16:08:00,1.13972,1.13972,1.1393,1.1393,25200000.0
2008-02-01 16:09:00,1.13915,1.13941,1.13898,1.13933,16400000.0
2008-02-01 16:10:00,1.13933,1.13938,1.13911,1.13915,9400000.0
2008-02-01 16:11:00,1.13983,1.1402,1.13962,1.13978,9400000.0
2008-02-01 16:12:00,1.13999,1.13999,1.1396,1.13986,16000000.0
2008-02-01 16:13:00,1.1394,1.13993,1.13938,1.13939,16800000.0
2008-02-01 16:14:00,1.13987,1.13987,1.13936,1.13982,14000000.0
2008-02-01 16:15:00,1.13947,1.13947,1.13908,1.13932,20600000.0
2008-02-01 16:16:00,1.13939,1.13968,1.1393,1.13937,18200000.0
2008-02-01 16:17:00,1.13953,1.13953,1.13863,1.13915,11400000.0
2008-02-01 16:18:00,1.13925,1.13925,1.13883,1.13918,17400000.0
2008-02-01 16:19:00,1.13851,1.13901,1.13851,1.1389,13600000.0
2008-02-01 16:20:00,1.13921,1.13921,1.13885,1.13885,10000000.0
2008-02-01 16:21:00,1.13917,1.13917,1.13815,1.13843,11000000.0
2008-02-01 16:22:00,1.13849,1.13849,1.13809,1.13823,20400000.0
2008-02-01 16:23:00,1.13819,1.13847,1.13788,1.13847,11200000.0
2008-02-01 16:24:00,1.13831,1.13867,1.13831,1.13858,27600000.0
2008-02-01 16:25:00,1.13855,1.13893,1.13854,1.13854,17200000.0
2008-02-01 16:26:00,1.13882,1.13898,1.13867,1.13871,26000000.0
2008-02-01 16:27:00,1.13882,1.13913,1.13873,1.13873,13400000.0
2008-02-01 16:28:00,1.13936,1.13936,1.1387,1.1387,13000000.0
2008-02-01 16:29:00,1.13865,1.13903,1.13865,1.13869,14200000.0
2008-02-01 16:30:00,1.13834,1.1386,1.13803,1.13812,14600000.0
2008-02-01 16:31:00,1.13801,1.13878,1.13801,1.13868,14400000.0
2008-02-01 16:32:00,1.1387,1.1387,1.13826,1.13827,18200000.0
2008-02-01 16:33:00,1.13778,1.13791,1.13761,1.13761,17800000.0
2008-02-01 16:34:00,1.13725,1.13789,1.13709,1.13778,16600000.0
2008-02-01 16:35:00,1.1379,1.1379,1.13717,1.13717,15800000.0
2008-02-01 16:36:00,1.13747,1.13786,1.13731,1.13764,9200000.0
2008-02-01 16:37:00,1.13727,1.13803,1.13727,1.13787,18000000.0
2008-02-01 16:38:00,1.13771,1.13836,1.13739,1.13836,14000000.0
2008-02-01 16:39:00,1.13845,1.1386,1.13836,1.13836,24400000.0
2008-02-01 16:40:00,1.13818,1.13853,1.13769,1.13853,10000000.0
2008-02-01 16:41:00,1.13823,1.13849,1.1382,1.13839,10000000.0
2008-02-01 16:42:00,1.13885,1.13921,1.13885,1.13886,15000000.0
2008-02-01 16:43:00,1.1387,1.13908,1.1387,1.13873,16600000.0
2008-02-01 16:44:00,1.13879,1.13912,1.13846,1.13857,16200000.0
2008-02-01 16:45:00,1.13836,1.13868,1.13828,1.13863,11200000.0
2008-02-01 16:46:00,1.13818,1.13842,1.13782,1.13784,18600000.0
2008-02-01 16:47:00,1.1373,1.1376,1.1373,1.13753,19600000.0
2008-02-01 16:48:00,1.13759,1.13817,1.13728,1.13728,14800000.0
2008-02-01 16:49:00,1.13749,1.13774,1.13713,1.13752,10400000.0
2008-02-01 16:50:00,1.13771,1.13782,1.1375,1.1375,19800000.0
2008-02-01 16:51:00,1.13748,1.13773,1.13742,1.13752,16400000.0
2008-02-01 16:52:00,1.13751,1.13814,1.13688,1.13811,14600000.0
2008-02-01 16:53:00,1.13808,1.13857,1.13794,1.13827,12200000.0
2008-02-01 16:54:00,1.13789,1.13789,1.13775,1.1378,13600000.0
2008-02-01 16:55:00,1.13784,1.13784,1.13772,1.13772,4200000.0
2008-02-01 16:56:00,1.13745,1.13778,1.13732,1.13749,15200000.0
2008-02-01 16:57:00,1.13695,1.13695,1.13648,1.13654,16400000.0
2008-02-01 16:58:00,1.13673,1.13686,1.13625,1.13669,10200000.0
2008-02-01 16:59:00,1.13703,1.13703,1.13617,1.13641,22600000.0
2008-02-01 17:00:00,1.13578,1.13656,1.13568,1.13568,11200000.0
2008-02-01 17:01:00,1.13625,1.13759,1.13625,1.13759,14200000.0
2008-02-01 17:02:00,1.13791,1.13824,1.13766,1.13807,19400000.0
2008-02-01 17:03:00,1.13856,1.13905,1.13853,1.13866,18800000.0
2008-02-01 17:04:00,1.13872,1.13917,1.13861,1.13869,10800000.0
2008-02-01 17:05:00,1.13905,1.13905,1.1381,1.13821,25800000.0
2008-02-01 17:06:00,1.13825,1.13846,1.13812,1.13832,13400000.0
2008-02-01 17:07:00,1.1386,1.1387,1.13843,1.13852,13400000.0
2008-02-01 17:08:00,1.13853,1.13882,1.13846,1.13882,20000000.0
2008-02-01 17:09:00,1.13883,1.13883,1.13804,1.13804,4200000.0
2008-02-01 17:10:00,1.13863,1.13898,1.13848,1.13879,31000000.0
2008-02-01 17:11:00,1.1387,1.1387,1.13784,1.13855,12800000.0
2008-02-01 17:12:00,1.13772,1.13822,1.13756,1.13792,8800000.0
2008-02-01 17:13:00,1.13788,1.13825,1.13764,1.138,11200000.0
2008-02-01 17:14:00,1.13811,1.13844,1.13811,1.13823,21000000.0
2008-02-01 17:15:00,1.13811,1.13811,1.13711,1.13741,19200000.0
2008-02-01 17:16:00,1.13763,1.13813,1.13763,1.13796,14800000.0
2008-02-01 17:17:00,1.13833,1.13833,1.13762,1.13762,11800000.0
2008-02-01 17:18:00,1.13766,1.13791,1.13755,1.13755,18000000.0
2008-02-01 17:19:00,1.13791,1.1389,1.13775,1.1385,11800000.0
2008-02-01 17:20:00,1.13842,1.13914,1.13842,1.13896,22800000.0
2008-02-01 17:21:00,1.13906,1.13906,1.13813,1.13893,13200000.0
2008-02-01 17:22:00,1.13837,1.13864,1.13831,1.13855,24600000.0
2008-02-01 17:23:00,1.13875,1.1389,1.13821,1.13821,15200000.0
2008-02-01 17:24:00,1.13847,1.13887,1.13841,1.13863,16600000.0
2008-02-01 17:25:00,1.13881,1.13881,1.13818,1.13818,11000000.0
2008-02-01 17:26:00,1.13813,1.13848,1.13767,1.13767,19400000.0
2008-02-01 17:27:00,1.13781,1.13829,1.13781,1.13799,14800000.0
2008-02-01 17:28:00,1.1378,1.13816,1.13762,1.13816,8800000.0
2008-02-01 17:29:00,1.13802,1.13854,1.13802,1.13854,10800000.0
2008-02-01 17:30:00,1.13819,1.13881,1.13817,1.13824,18400000.0
2008-02-01 17:31:00,1.13815,1.13873,1.13815,1.13834,18600000.0
2008-02-01 17:32:00,1.13827,1.13877,1.13767,1.13877,18800000.0
2008-02-01 17:33:00,1.13804,1.13833,1.1379,1.13833,10600000.0
2008-02-01 17:34:00,1.13847,1.13921,1.13847,1.1391,11600000.0
2008-02-01 17:35:00,1.13894,1.13933,1.13879,1.13904,24800000.0
2008-02-01 17:36:00,1.13888,1.13905,1.13833,1.13833,11600000.0
2008-02-01 17:37:00,1.13859,1.13927,1.13859,1.13898,12400000.0
2008-02-01 17:38:00,1.13917,1.13917,1.13798,1.13812,18200000.0
2008-02-01 17:39:00,1.13857,1.13883,1.13819,1.13819,9800000.0
2008-02-01 17:40:00,1.13821,1.13857,1.13811,1.13844,13000000.0
2008-02-01 17:41:00,1.13815,1.1384,1.13775,1.13834,17200000.0
2008-02-01 17:42:00,1.13817,1.13861,1.13787,1.13787,16600000.0
2008-02-01 17:43:00,1.1382,1.1387,1.13816,1.13816,15800000.0
2008-02-01 17:44:00,1.13884,1.13896,1.13832,1.13866,12200000.0
2008-02-01 17:45:00,1.1381,1.13866,1.13775,1.13829,18000000.0
2008-02-01 17:46:00,1.13828,1.1386,1.13775,1.13775,14400000.0
2008-02-01 17:47:00,1.13718,1.13755,1.13718,1.1373,21200000.0
2008-02-01 17:48:00,1.13736,1.13744,1.1368,1.1368,12200000.0
2008-02-01 17:49:00,1.13728,1.13793,1.13707,1.13707,7800000.0
2008-02-01 17:50:00,1.13701,1.13734,1.1366,1.1366,16400000.0
2008-02-01 17:51:00,1.13647,1.13656,1.1361,1.13612,17600000.0
2008-02-01 17:52:00,1.13651,1.13716,1.13651,1.13693,23000000.0
2008-02-01 17:53:00,1.13719,1.13796,1.13713,1.1374,17000000.0
2008-02-01 17:54:00,1.13718,1.13734,1.137,1.13716,11600000.0
2008-02-01 17:55:00,1.1366,1.13687,1.13632,1.13632,11800000.0
2008-02-01 17:56:00,1.13603,1.13632,1.13572,1.13572,12800000.0
2008-02-01 17:57:00,1.13611,1.13621,1.13557,1.13607,11200000.0
2008-02-01 17:58:00,1.13596,1.13596,1.13563,1.13563,22000000.0
2008-02-01 17:59:00,1.13656,1.13683,1.13637,1.13683,19600000.0
2008-02-01 18:00:00,1.13669,1.13669,1.13641,1.13645,11000000.0
2008-02-01 18:01:00,1.13635,1.13681,1.13614,1.13681,19000000.0
2008-02-01 18:02:00,1.13677,1.13719,1.13663,1.13663,17800000.0
2008-02-01 18:03:00,1.13638,1.13643,1.1363,1.13637,17600000.0
2008-02-01 18:04:00,1.13657,1.13714,1.13657,1.13682,12400000.0
2008-02-01 18:05:00,1.13695,1.13695,1.13642,1.13645,20200000.0
2008-02-01 18:06:00,1.13666,1.13713,1.13638,1.13696,28000000.0
2008-02-01 18:07:00,1.13735,1.13735,1.13699,1.13716,13800000.0
2008-02-01 18:08:00,1.13705,1.13726,1.13685,1.1369,17200000.0
2008-02-01 18:09:00,1.13729,1.13767,1.13713,1.13716,10400000.0
2008-02-01 18:10:00,1.1374,1.13763,1.13713,1.13732,26400000.0
2008-02-01 18:11:00,1.13724,1.1374,1.13686,1.1374,11200000.0
2008-02-01 18:12:00,1.13786,1.13816,1.13757,1.13785,17600000.0
2008-02-01 18:13:00,1.13744,1.13747,1.13688,1.13718,16000000.0
2008-02-01 18:14:00,1.13726,1.13742,1.1367,1.13676,20800000.0
2008-02-01 18:15:00,1.13651,1.13724,1.13651,1.13663,20800000.0
2008-02-01 18:16:00,1.1374,1.13756,1.13715,1.13715,10000000.0
2008-02-01 18:17:00,1.13683,1.13721,1.13641,1.13641,15000000.0
2008-02-01 18:18:00,1.13645,1.13651,1.13575,1.13575,13200000.0
2008-02-01 18:19:00,1.13634,1.13662,1.13608,1.13608,12200000.0
2008-02-01 18:20:00,1.13667,1.13688,1.1366,1.13673,6800000.0
2008-02-01 18:21:00,1.13661,1.13702,1.13636,1.13702,18200000.0
2008-02-01 18:22:00,1.13688,1.13705,1.13688,1.1369,12000000.0
2008-02-01 18:23:00,1.13692,1.13732,1.13684,1.13698,13200000.0
2008-02-01 18:24:00,1.13693,1.13726,1.13691,1.13691,16800000.0
2008-02-01 18:25:00,1.13702,1.13776,1.13676,1.13776,13800000.0
2008-02-01 18:26:00,1.13703,1.1372,1.13678,1.13678,8400000.0
2008-02-01 18:27:00,1.13621,1.13621,1.1356,1.1356,12200000.0
2008-02-01 18:28:00,1.13563,1.13586,1.13523,1.13553,10000000.0
2008-02-01 18:29:00,1.1354,1.13585,1.1354,1.13573,8400000.0
2008-02-01 18:30:00,1.13599,1.13629,1.13556,1.13556,16400000.0
2008-02-01 18:31:00,1.13582,1.13631,1.13572,1.13573,14800000.0
2008-02-01 18:32:00,1.13556,1.13557,1.13543,1.13543,12000000.0
2008-02-01 18:33:00,1.13541,1.13552,1.13523,1.13527,11000000.0
2008-02-01 18:34:00,1.13521,1.1353,1.13508,1.1353,20200000.0
2008-02-01 18:35:00,1.13542,1.13542,1.13481,1.13517,8200000.0
2008-02-01 18:36:00,1.13512,1.13526,1.13477,1.13516,14600000.0
2008-02-01 18:37:00,1.1349,1.13538,1.1349,1.13515,11000000.0
2008-02-01 18:38:00,1.13539,1.13539,1.13507,1.13514,23800000.0
2008-02-01 18:39:00,1.13495,1.13556,1.13495,1.13535,10000000.0
2008-02-01 18:40:00,1.13515,1.13534,1.1349,1.13517,27800000.0
2008-02-01 18:41:00,1.13509,1.13552,1.13509,1.13541,33600000.0
2008-02-01 18:42:00,1.13586,1.13586,1.13479,1.13479,9400000.0
2008-02-01 18:43:00,1.13517,1.13517,1.13471,1.13488,14000000.0
2008-02-01 18:44:00,1.13518,1.13562,1.13518,1.13556,10400000.0
2008-02-01 18:45:00,1.1356,1.13562,1.13534,1.13541,18000000.0
2008-02-01 18:46:00,1.13553,1.13558,1.13543,1.13543,11600000.0
2008-02-01 18:47:00,1.13561,1.13588,1.13561,1.13576,16200000.0
2008-02-01 18:48:00,1.1359,1.13642,1.1359,1.13642,21600000.0
2008-02-01 18:49:00,1.13634,1.13653,1.13628,1.13635,15000000.0
2008-02-01 18:50:00,1.13629,1.13654,1.13627,1.13646,24400000.0
2008-02-01 18:51:00,1.13624,1.13651,1.136,1.13651,15600000.0
2008-02-01 18:52:00,1.13634,1.13634,1.13537,1.13541,13000000.0
2008-02-01 18:53:00,1.13566,1.13593,1.1356,1.13593,15800000.0
2008-02-01 18:54:00,1.13579,1.13605,1.13559,1.13561,9200000.0
2008-02-01 18:55:00,1.13586,1.13589,1.13541,1.13581,17200000.0
2008-02-01 18:56:00,1.13569,1.13577,1.13535,1.13535,12400000.0
2008-02-01 18:57:00,1.13617,1.13617,1.13568,1.13588,18600000.0
2008-02-01 18:58:00,1.13616,1.13616,1.13525,1.13525,13000000.0
2008-02-01 18:59:00,1.1355,1.13577,1.13543,1.13576,13000000.0
2008-02-01 19:00:00,1.13564,1.13603,1.1355,1.13564,12600000.0
2008-02-01 19:01:00,1.13557,1.13584,1.13534,1.13534,18200000.0
2008-02-01 19:02:00,1.13554,1.13588,1.13533,1.13533,17800000.0
2008-02-01 19:03:00,1.13559,1.13607,1.13546,1.13607,14400000.0
2008-02-01 19:04:00,1.13629,1.13636,1.13603,1.13625,25200000.0
2008-02-01 19:05:00,1.13599,1.13602,1.13548,1.13564,16800000.0
2008-02-01 19:06:00,1.13606,1.13729,1.13606,1.13711,15400000.0
2008-02-01 19:07:00,1.13739,1.13739,1.13702,1.13726,16800000.0
2008-02-01 19:08:00,1.13756,1.13761,1.13727,1.13727,25200000.0
2008-02-01 19:09:00,1.13726,1.13726,1.13632,1.13642,16400000.0
2008-02-01 19:10:00,1.13683,1.13683,1.13616,1.13639,20000000.0
2008-02-01 19:11:00,1.13634,1.13657,1.13613,1.13656,13000000.0
2008-02-01 19:12:00,1.13653,1.13653,1.13623,1.13632,6800000.0
2008-02-01 19:13:00,1.13572,1.13626,1.13571,1.13626,17800000.0
2008-02-01 19:14:00,1.13641,1.13689,1.13619,1.13689,15600000.0
2008-02-01 19:15:00,1.13746,1.13746,1.13704,1.13716,20000000.0
2008-02-01 19:16:00,1.13707,1.13707,1.13651,1.13651,22800000.0
2008-02-01 19:17:00,1.13696,1.13722,1.13653,1.1368,16000000.0
2008-02-01 19:18:00,1.13677,1.13702,1.13677,1.13693,14800000.0
2008-02-01 19:19:00,1.13699,1.13748,1.13678,1.13691,21800000.0
2008-02-01 19:20:00,1.13653,1.13686,1.13646,1.13675,9400000.0
2008-02-01 19:21:00,1.13679,1.1372,1.13674,1.13685,22800000.0
2008-02-01 19:22:00,1.13656,1.13706,1.13645,1.13645,8800000.0
2008-02-01 19:23:00,1.13675,1.13695,1.13651,1.13695,10600000.0
2008-02-01 19:24:00,1.13682,1.13719,1.13682,1.1369,13600000.0
2008-02-01 19:25:00,1.13651,1.13697,1.13651,1.13675,10800000.0
2008-02-01 19:26:00,1.13676,1.13681,1.1361,1.13633,25000000.0
2008-02-01 19:27:00,1.13612,1.13628,1.13611,1.13616,23400000.0
2008-02-01 19:28:00,1.1357,1.13579,1.13534,1.13566,18800000.0
2008-02-01 19:29:00,1.13606,1.13635,1.13588,1.13602,19600000.0
2008-02-01 19:30:00,1.13623,1.13641,1.13599,1.13599,11600000.0
2008-02-01 19:31:00,1.13562,1.1363,1.13562,1.13594,18000000.0
2008-02-01 19:32:00,1.13646,1.13667,1.13632,1.13653,21200000.0
2008-02-01 19:33:00,1.1365,1.13655,1.13636,1.13655,6800000.0
2008-02-01 19:34:00,1.13668,1.13745,1.13664,1.13675,30000000.0
2008-02-01 19:35:00,1.13645,1.13709,1.13645,1.1369,9800000.0
2008-02-01 19:36:00,1.13702,1.13703,1.13691,1.13691,12200000.0
2008-02-01 19:37:00,1.13701,1.13714,1.13672,1.13672,11000000.0
2008-02-01 19:38:00,1.13661,1.13709,1.13629,1.13681,36400000.0
2008-02-01 19:39:00,1.13675,1.13695,1.1362,1.13654,11000000.0
2008-02-01 19:40:00,1.13679,1.13679,1.13656,1.13656,12000000.0
2008-02-01 19:41:00,1.13696,1.13714,1.13668,1.13686,11000000.0
2008-02-01 19:42:00,1.13642,1.13678,1.13642,1.13669,10800000.0
2008-02-01 19:43:00,1.1367,1.13721,1.1367,1.13721,29200000.0
2008-02-01 19:44:00,1.1371,1.1371,1.1365,1.13697,14600000.0
2008-02-01 19:45:00,1.13679,1.13712,1.13679,1.13708,12800000.0
2008-02-01 19:46:00,1.13737,1.13737,1.13684,1.13708,8200000.0
2008-02-01 19:47:00,1.13646,1.13698,1.13646,1.13662,16600000.0
2008-02-01 19:48:00,1.13683,1.13735,1.13683,1.13689,20400000.0
2008-02-01 19:49:00,1.13693,1.13768,1.13674,1.13768,10800000.0
2008-02-01 19:50:00,1.13773,1.13844,1.13773,1.13813,10200000.0
2008-02-01 19:51:00,1.13814,1.13863,1.13813,1.13863,9400000.0
2008-02-01 19:52:00,1.13801,1.1385,1.13775,1.13807,35200000.0
2008-02-01 19:53:00,1.138,1.13807,1.13752,1.13807,13200000.0
2008-02-01 19:54:00,1.138,1.138,1.13732,1.1375,11600000.0
2008-02-01 19:55:00,1.13761,1.13762,1.13715,1.13747,19000000.0
2008-02-01 19:56:00,1.13742,1.13754,1.1371,1.13749,8400000.0
2008-02-01 19:57:00,1.13717,1.13743,1.13707,1.13743,21200000.0
2008-02-01 19:58:00,1.13749,1.13779,1.13748,1.1375,12400000.0
2008-02-01 19:59:00,1.13768,1.13768,1.13669,1.13669,9600000.0
2008-02-01 20:00:00,1.13701,1.13753,1.1369,1.13753,12600000.0
2008-02-01 20:01:00,1.13748,1.13786,1.1373,1.13756,7000000.0
2008-02-01 20:02:00,1.13768,1.13768,1.13708,1.13764,16600000.0
2008-02-01 20:03:00,1.13738,1.1379,1.1373,1.13738,26200000.0
2008-02-01 20:04:00,1.13732,1.13764,1.13687,1.13687,7200000.0
2008-02-01 20:05:00,1.13703,1.1374,1.13699,1.13709,13600000.0
2008-02-01 20:06:00,1.13713,1.13713,1.13684,1.13684,3200000.0
2008-02-01 20:07:00,1.13704,1.13754,1.13704,1.13709,11200000.0
2008-02-01 20:08:00,1.13724,1.13734,1.13708,1.13708,14400000.0
2008-02-01 20:09:00,1.13701,1.13729,1.13681,1.13729,17000000.0
2008-02-01 20:10:00,1.13734,1.13734,1.13703,1.13703,8000000.0
2008-02-01 20:11:00,1.13696,1.13762,1.13696,1.13721,24800000.0
2008-02-01 20:12:00,1.13705,1.13798,1.13705,1.13798,15000000.0
2008-02-01 20:13:00,1.13792,1.13826,1.13792,1.13802,8200000.0
2008-02-01 20:14:00,1.13819,1.13837,1.13736,1.13761,12400000.0
2008-02-01 20:15:00,1.13746,1.13769,1.13709,1.13709,11400000.0
2008-02-01 20:16:00,1.13743,1.13776,1.13743,1.13768,4200000.0
2008-02-01 20:17:00,1.13763,1.13853,1.13763,1.13815,21200000.0
2008-02-01 20:18:00,1.13806,1.13831,1.13791,1.13792,9400000.0
2008-02-01 20:19:00,1.13759,1.13796,1.13729,1.13754,24600000.0
2008-02-01 20:20:00,1.13709,1.13738,1.13673,1.13673,13000000.0
2008-02-01 20:21:00,1.13607,1.1366,1.13607,1.13643,21600000.0
2008-02-01 20:22:00,1.13648,1.13685,1.13579,1.13589,15800000.0
2008-02-01 20:23:00,1.13633,1.13679,1.13633,1.13652,8600000.0
2008-02-01 20:24:00,1.13664,1.13664,1.1361,1.13621,7400000.0
2008-02-01 20:25:00,1.13655,1.13699,1.13632,1.13699,15600000.0
2008-02-01 20:26:00,1.13609,1.13672,1.13609,1.13672,27200000.0
2008-02-01 20:27:00,1.13668,1.13732,1.13662,1.13732,18800000.0
2008-02-01 20:28:00,1.13713,1.13713,1.13668,1.13668,12400000.0
2008-02-01 20:29:00,1.13696,1.13696,1.13665,1.13683,20600000.0
2008-02-01 20:30:00,1.13731,1.13731,1.13651,1.13674,7000000.0
2008-02-01 20:31:00,1.13677,1.13677,1.13624,1.13624,3600000.0
2008-02-01 20:32:00,1.13631,1.13635,1.13618,1.13631,24400000.0
2008-02-01 20:33:00,1.13637,1.13651,1.13627,1.13627,13000000.0
2008-02-01 20:34:00,1.13629,1.1365,1.13624,1.13631,21000000.0
2008-02-01 20:35:00,1.13625,1.13662,1.13625,1.13662,15400000.0
2008-02-01 20:36:00,1.13663,1.13672,1.13632,1.13672,5800000.0
2008-02-01 20:37:00,1.13606,1.13662,1.13606,1.13641,19400000.0
2008-02-01 20:38:00,1.13656,1.13672,1.13631,1.13631,16800000.0
2008-02-01 20:39:00,1.13629,1.13678,1.13629,1.13654,18200000.0
2008-02-01 20:40:00,1.13663,1.13688,1.13663,1.13688,14200000.0
2008-02-01 20:41:00,1.13722,1.13742,1.13676,1.13733,27400000.0
2008-02-01 20:42:00,1.13771,1.13815,1.13771,1.13815,7400000.0
2008-02-01 20:43:00,1.13813,1.13843,1.13785,1.13804,19800000.0
2008-02-01 20:44:00,1.13815,1.13853,1.138,1.13816,11000000.0
2008-02-01 20:45:00,1.13813,1.13813,1.13741,1.1375,15000000.0
2008-02-01 20:46:00,1.13762,1.13772,1.13742,1.13772,7200000.0
2008-02-01 20:47:00,1.13762,1.13764,1.13762,1.13764,3200000.0
2008-02-01 20:48:00,1.13762,1.13762,1.13733,1.13753,6800000.0
2008-02-01 20:49:00,1.1383,1.1383,1.13773,1.13792,6800000.0
2008-02-01 20:50:00,1.13795,1.13799,1.13778,1.13798,6400000.0
2008-02-01 20:51:00,1.13814,1.13815,1.13756,1.13756,13400000.0
2008-02-01 20:52:00,1.13754,1.13825,1.13741,1.13825,12600000.0
2008-02-01 20:53:00,1.13811,1.13811,1.13737,1.13777,8800000.0
2008-02-01 20:54:00,1.13741,1.1381,1.13741,1.1381,12200000.0
2008-02-01 20:55:00,1.13815,1.13908,1.13815,1.13862,13200000.0
2008-02-01 20:56:00,1.13853,1.13876,1.13812,1.13812,14400000.0
2008-02-01 20:57:00,1.13753,1.13836,1.13753,1.13797,17000000.0
2008-02-01 20:58:00,1.13814,1.13838,1.13763,1.13827,6800000.0
2008-02-01 20:59:00,1.13837,1.13837,1.13773,1.13773,22200000.0
2008-02-01 21:00:00,1.13838,1.13838,1.13784,1.13794,10000000.0
2008-02-01 21:01:00,1.13774,1.13799,1.13727,1.13792,10400000.0
2008-02-01 21:02:00,1.13804,1.13804,1.13758,1.13776,13000000.0
2008-02-01 21:03:00,1.13787,1.13829,1.13765,1.13765,9400000.0
2008-02-01 21:04:00,1.13766,1.13809,1.13765,1.13785,11000000.0
2008-02-01 21:05:00,1.13758,1.13796,1.13758,1.13796,2600000.0
2008-02-01 21:06:00,1.1377,1.13814,1.1377,1.13799,11400000.0
2008-02-01 21:07:00,1.13846,1.13846,1.13817,1.13817,9400000.0
2008-02-01 21:08:00,1.13857,1.1387,1.13848,1.13857,15200000.0
2008-02-01 21:09:00,1.13861,1.13882,1.13845,1.13846,12400000.0
2008-02-01 21:10:00,1.13906,1.13909,1.13871,1.13885,23000000.0
2008-02-01 21:11:00,1.13868,1.13893,1.13839,1.13839,12000000.0
2008-02-01 21:12:00,1.1385,1.13887,1.13839,1.13852,10000000.0
2008-02-01 21:13:00,1.13867,1.13877,1.13865,1.13877,20600000.0
2008-02-01 21:14:00,1.13876,1.13902,1.13865,1.13865,9400000.0
2008-02-01 21:15:00,1.13847,1.13873,1.13828,1.13833,37400000.0
2008-02-01 21:16:00,1.13852,1.13877,1.13833,1.1384,12200000.0
2008-02-01 21:17:00,1.13812,1.13865,1.13788,1.13865,10600000.0
2008-02-01 21:18:00,1.13855,1.13855,1.13801,1.13801,10200000.0
2008-02-01 21:19:00,1.13778,1.13873,1.13778,1.13858,11400000.0
2008-02-01 21:20:00,1.1387,1.1387,1.13816,1.13841,15800000.0
2008-02-01 21:21:00,1.13831,1.13841,1.13808,1.13808,18000000.0
2008-02-01 21:22:00,1.13821,1.13869,1.13818,1.13866,15800000.0
2008-02-01 21:23:00,1.13823,1.13844,1.13823,1.13829,12200000.0
2008-02-01 21:24:00,1.13848,1.13872,1.13786,1.13868,18600000.0
2008-02-01 21:25:00,1.13834,1.13948,1.13834,1.13907,17600000.0
2008-02-01 21:26:00,1.13849,1.13856,1.13824,1.13856,8800000.0
2008-02-01 21:27:00,1.13831,1.13886,1.13824,1.13864,9400000.0
2008-02-01 21:28:00,1.13859,1.13899,1.13848,1.13848,9800000.0
2008-02-01 21:29:00,1.13884,1.13884,1.13857,1.13871,5200000.0
2008-02-01 21:30:00,1.13844,1.13895,1.13837,1.13868,13000000.0
2008-02-01 21:31:00,1.13862,1.13913,1.13862,1.13883,9000000.0
2008-02-01 21:32:00,1.13882,1.13882,1.13842,1.13856,8600000.0
2008-02-01 21:33:00,1.13828,1.13828,1.13796,1.13814,7400000.0
2008-02-01 21:34:00,1.13848,1.13891,1.1384,1.13889,18800000.0
2008-02-01 21:35:00,1.13842,1.13842,1.13815,1.13827,14000000.0
2008-02-01 21:36:00,1.13862,1.13873,1.13799,1.13841,16600000.0
2008-02-01 21:37:00,1.13816,1.13868,1.13813,1.13831,20200000.0
2008-02-01 21:38:00,1.13867,1.13889,1.13851,1.13875,12000000.0
2008-02-01 21:39:00,1.13869,1.13886,1.13835,1.13863,24800000.0
2008-02-01 21:40:00,1.13845,1.13902,1.13845,1.13871,8600000.0
2008-02-01 21:41:00,1.1387,1.13878,1.13838,1.13878,8400000.0
2008-02-01 21:42:00,1.13909,1.1391,1.1388,1.13891,11000000.0
2008-02-01 21:43:00,1.13867,1.13904,1.13861,1.13896,23800000.0
2008-02-01 21:44:00,1.13856,1.1387,1.13842,1.1385,10600000.0
2008-02-01 21:45:00,1.13855,1.13894,1.1384,1.1384,19600000.0
2008-02-01 21:46:00,1.13839,1.13895,1.13839,1.13895,15400000.0
2008-02-01 21:47:00,1.13859,1.13896,1.13849,1.13849,12800000.0
2008-02-01 21:48:00,1.1385,1.13895,1.13848,1.13866,16200000.0
2008-02-01 21:49:00,1.13862,1.13866,1.13817,1.13817,17000000.0
2008-02-01 21:50:00,1.13896,1.13909,1.1389,1.13901,10400000.0
2008-02-01 21:51:00,1.13936,1.13948,1.13898,1.13921,18600000.0
2008-02-01 21:52:00,1.13932,1.13941,1.139,1.13909,10000000.0
2008-02-01 21:53:00,1.13897,1.13932,1.13889,1.13927,15000000.0
2008-02-01 21:54:00,1.13909,1.13948,1.13885,1.13916,14800000.0
2008-02-01 21:55:00,1.1392,1.13933,1.13884,1.139,14200000.0
2008-02-01 21:56:00,1.13905,1.13917,1.13862,1.13878,18200000.0
2008-02-01 21:57:00,1.13899,1.13944,1.13899,1.13906,14800000.0
2008-02-01 21:58:00,1.13929,1.13933,1.13886,1.13919,13000000.0
2008-02-01 21:59:00,1.13918,1.13976,1.13918,1.1396,12600000.0
2008-02-01 22:00:00,1.13929,1.13949,1.1388,1.13905,24400000.0
2008-02-01 22:01:00,1.13832,1.13891,1.13832,1.13862,8000000.0
2008-02-01 22:02:00,1.13876,1.13909,1.13876,1.13902,10000000.0
2008-02-01 22:03:00,1.13869,1.13893,1.13869,1.13877,14000000.0
2008-02-01 22:04:00,1.13892,1.13924,1.13878,1.13878,10800000.0
2008-02-01 22:05:00,1.13891,1.13919,1.1388,1.13901,14000000.0
2008-02-01 22:06:00,1.1389,1.13935,1.13852,1.13852,20200000.0
2008-02-01 22:07:00,1.13907,1.13922,1.13887,1.13908,11000000.0
2008-02-01 22:08:00,1.13864,1.13912,1.13864,1.13905,7400000.0
2008-02-01 22:09:00,1.13945,1.13959,1.13918,1.13954,9600000.0
2008-02-01 22:10:00,1.13945,1.13945,1.13891,1.13903,6400000.0
2008-02-01 22:11:00,1.13913,1.13954,1.13898,1.13931,18000000.0
2008-02-01 22:12:00,1.13924,1.1397,1.13923,1.13923,15000000.0
2008-02-01 22:13:00,1.13913,1.13941,1.13899,1.13915,10600000.0
2008-02-01 22:14:00,1.13952,1.13964,1.13906,1.13942,23800000.0
2008-02-01 22:15:00,1.13931,1.13931,1.13838,1.13838,9400000.0
2008-02-01 22:16:00,1.13815,1.13884,1.13815,1.13878,12000000.0
2008-02-01 22:17:00,1.13885,1.13904,1.13856,1.13856,16800000.0
2008-02-01 22:18:00,1.1386,1.13872,1.13856,1.13872,11000000.0
2008-02-01 22:19:00,1.13844,1.13844,1.13841,1.13841,5600000.0
2008-02-01 22:20:00,1.13821,1.13877,1.13821,1.13829,9600000.0
2008-02-01 22:21:00,1.13819,1.13852,1.13803,1.13803,11600000.0
2008-02-01 22:22:00,1.13836,1.13836,1.13787,1.13788,15400000.0
2008-02-01 22:23:00,1.13808,1.13859,1.138,1.13825,17800000.0
2008-02-01 22:24:00,1.13851,1.13864,1.13801,1.1384,8000000.0
2008-02-01 22:25:00,1.13846,1.13875,1.13846,1.13875,7600000.0
2008-02-01 22:26:00,1.13828,1.13889,1.13828,1.1387,11600000.0
2008-02-01 22:27:00,1.1392,1.13938,1.13898,1.13927,8400000.0
2008-02-01 22:28:00,1.13921,1.13956,1.13906,1.13906,12000000.0
2008-02-01 22:29:00,1.13937,1.13937,1.13893,1.13925,7800000.0
2008-02-01 22:30:00,1.13924,1.13924,1.13888,1.13897,15800000.0
2008-02-01 22:32:00,1.13906,1.13911,1.13871,1.13911,19000000.0
2008-02-01 22:33:00,1.13881,1.13881,1.13828,1.13861,14400000.0
2008-02-01 22:34:00,1.13837,1.13906,1.13837,1.13862,23200000.0
2008-02-01 22:35:00,1.1387,1.1387,1.13797,1.13837,10200000.0
2008-02-01 22:36:00,1.13813,1.13847,1.13778,1.13847,37000000.0
2008-02-01 22:37:00,1.13838,1.13851,1.13821,1.13836,15000000.0
2008-02-01 22:38:00,1.13812,1.13837,1.1378,1.1378,4200000.0
2008-02-01 22:39:00,1.13792,1.13792,1.13749,1.13751,7800000.0
2008-02-01 22:40:00,1.13732,1.13807,1.13732,1.13807,10600000.0
2008-02-01 22:41:00,1.13798,1.13813,1.13791,1.138,18400000.0
2008-02-01 22:42:00,1.13772,1.13807,1.13772,1.13802,9000000.0
2008-02-01 22:43:00,1.13819,1.13847,1.13808,1.13808,21000000.0
2008-02-01 22:44:00,1.13832,1.13878,1.13832,1.13839,11600000.0
2008-02-01 22:45:00,1.13841,1.13865,1.1377,1.1377,14000000.0
2008-02-01 22:46:00,1.13791,1.13836,1.13779,1.13836,11200000.0
2008-02-01 22:47:00,1.1382,1.1383,1.138,1.138,11200000.0
2008-02-01 22:48:00,1.1379,1.1379,1.1377,1.1377,11200000.0
2008-02-01 22:49:00,1.13793,1.13835,1.13793,1.13819,11200000.0
2008-02-01 22:50:00,1.13813,1.13856,1.13813,1.13846,6200000.0
2008-02-01 22:51:00,1.13831,1.13831,1.13811,1.13811,6600000.0
2008-02-01 22:52:00,1.13803,1.13843,1.13785,1.13843,12600000.0
2008-02-01 22:53:00,1.138,1.13826,1.138,1.13806,13800000.0
2008-02-01 22:54:00,1.13805,1.13841,1.13805,1.13836,11600000.0
2008-02-01 22:55:00,1.13828,1.13828,1.13754,1.13766,22400000.0
2008-02-01 22:56:00,1.13798,1.13825,1.13792,1.13803,21800000.0
2008-02-01 22:57:00,1.13794,1.1383,1.13793,1.13793,7200000.0
2008-02-01 22:58:00,1.1381,1.13872,1.1381,1.13813,14400000.0
2008-02-01 22:59:00,1.13826,1.13827,1.13802,1.13827,21000000.0
2008-02-01 23:00:00,1.13804,1.13836,1.13804,1.13832,21000000.0
2008-02-01 23:01:00,1.13844,1.13861,1.13844,1.13849,14400000.0
2008-02-01 23:02:00,1.13859,1.1388,1.13858,1.13868,17400000.0
2008-02-01 23:03:00,1.13868,1.13884,1.13859,1.13883,14600000.0
2008-02-01 23:04:00,1.13914,1.13927,1.13913,1.13927,9600000.0
2008-02-01 23:05:00,1.1389,1.13896,1.13852,1.13852,18800000.0
2008-02-01 23:06:00,1.13839,1.13917,1.13839,1.13917,21800000.0
2008-02-01 23:07:00,1.13889,1.13905,1.13885,1.13898,8000000.0
2008-02-01 23:08:00,1.13895,1.13895,1.13829,1.13849,18600000.0
2008-02-01 23:09:00,1.13856,1.13885,1.1383,1.13851,14000000.0
2008-02-01 23:10:00,1.13834,1.13849,1.138,1.13817,11600000.0
2008-02-01 23:11:00,1.13818,1.13859,1.138,1.138,19000000.0
2008-02-01 23:12:00,1.13753,1.13795,1.13753,1.13795,2600000.0
2008-02-01 23:13:00,1.13836,1.1384,1.13799,1.13822,15400000.0
2008-02-01 23:14:00,1.13795,1.13812,1.13783,1.13783,6200000.0
2008-02-01 23:15:00,1.13787,1.13833,1.13787,1.13792,9800000.0
2008-02-01 23:16:00,1.13783,1.13798,1.13783,1.13795,13600000.0
2008-02-01 23:17:00,1.1379,1.13826,1.1379,1.13803,12400000.0
2008-02-01 23:18:00,1.13776,1.13786,1.13766,1.13772,14800000.0
2008-02-01 23:19:00,1.13766,1.13829,1.1376,1.13829,6800000.0
2008-02-01 23:20:00,1.13813,1.13874,1.138,1.13814,19800000.0
2008-02-01 23:21:00,1.13815,1.13815,1.13743,1.1375,15200000.0
2008-02-01 23:23:00,1.13776,1.13784,1.13768,1.13784,9000000.0
2008-02-01 23:24:00,1.13771,1.13803,1.13771,1.13787,6800000.0
2008-02-01 23:26:00,1.13803,1.13814,1.13758,1.13814,17800000.0
2008-02-01 23:27:00,1.13795,1.13819,1.13757,1.13757,15400000.0
2008-02-01 23:28:00,1.13783,1.13794,1.13777,1.13787,10600000.0
2008-02-01 23:29:00,1.13746,1.13779,1.13734,1.13749,11600000.0
2008-02-01 23:30:00,1.13766,1.13819,1.13766,1.13819,10600000.0
2008-02-01 23:32:00,1.13806,1.13839,1.13806,1.13839,2600000.0
2008-02-01 23:33:00,1.13807,1.13866,1.13798,1.138,16600000.0
2008-02-01 23:34:00,1.13794,1.13834,1.13769,1.13807,8400000.0
2008-02-01 23:35:00,1.13799,1.13836,1.13799,1.13836,6800000.0
2008-02-01 23:36:00,1.1384,1.13881,1.1384,1.13844,10400000.0
2008-02-01 23:37:00,1.13875,1.13875,1.13828,1.13828,19400000.0
2008-02-01 23:38:00,1.13878,1.13878,1.138,1.13816,20000000.0
2008-02-01 23:39:00,1.1387,1.1387,1.13853,1.13858,13400000.0
2008-02-01 23:40:00,1.13825,1.13859,1.13807,1.13849,20800000.0
2008-02-01 23:41:00,1.13824,1.13853,1.13808,1.13808,11000000.0
2008-02-01 23:42:00,1.13834,1.1385,1.13804,1.13848,9400000.0
2008-02-01 23:43:00,1.13834,1.13847,1.13812,1.13812,12400000.0
2008-02-01 23:44:00,1.13808,1.13815,1.13767,1.13772,19600000.0
2008-02-01 23:45:00,1.13758,1.13763,1.13736,1.13739,6200000.0
2008-02-01 23:46:00,1.13717,1.13749,1.13686,1.13747,23600000.0
2008-02-01 23:47:00,1.13761,1.13776,1.13731,1.1374,11200000.0
2008-02-01 23:48:00,1.13718,1.13718,1.13709,1.13714,15000000.0
2008-02-01 23:49:00,1.13683,1.13708,1.13665,1.13665,15400000.0
2008-02-01 23:50:00,1.13718,1.13718,1.13679,1.13702,6800000.0
2008-02-01 23:51:00,1.13721,1.13721,1.1369,1.13695,7400000.0
2008-02-01 23:52:00,1.13756,1.13767,1.13747,1.13754,9400000.0
2008-02-01 23:53:00,1.13749,1.13757,1.13702,1.13712,16200000.0
2008-02-01 23:54:00,1.13729,1.13774,1.13729,1.13774,9800000.0
2008-02-01 23:55:00,1.1376,1.13781,1.13744,1.13758,12600000.0
2008-02-01 23:56:00,1.13772,1.13799,1.13772,1.13774,18000000.0
2008-02-01 23:57:00,1.13743,1.13743,1.13705,1.13743,19000000.0
2008-02-01 23:58:00,1.13685,1.13685,1.13617,1.13655,21200000.0
2008-02-01 23:59:00,1.13583,1.13611,1.13582,1.13611,12600000.0
2008-02-04 00:00:00,1.1398,1.1399,1.1398,1.1398,15200000.0
2008-02-04 00:03:00,1.14,1.1402,1.1399,1.14,15200000.0
2008-02-04 00:04:00,1.1399,1.1402,1.1399,1.1402,15200000.0
2008-02-04 00:05:00,1.14,1.1401,1.14,1.1401,15200000.0
2008-02-04 00:06:00,1.14,1.14,1.1399,1.1399,15200000.0
2008-02-04 00:07:00,1.1398,1.14,1.1398,1.14,15200000.0
2008-02-04 00:08:00,1.1398,1.1399,1.1397,1.1397,15200000.0
2008-02-04 00:10:00,1.1398,1.1398,1.1389,1.1394,15200000.0
2008-02-04 00:11:00,1.1395,1.1395,1.1387,1.1391,15200000.0
2008-02-04 00:13:00,1.1393,1.1397,1.1393,1.1397,15200000.0
2008-02-04 00:14:00,1.1399,1.1399,1.1397,1.1397,15200000.0
2008-02-04 00:15:00,1.1398,1.1399,1.1395,1.1397,15200000.0
2008-02-04 00:16:00,1.1396,1.1404,1.1396,1.1401,15200000.0
2008-02-04 00:17:00,1.1402,1.1404,1.1395,1.1395,15200000.0
2008-02-04 00:18:00,1.1397,1.14,1.1397,1.14,15200000.0
2008-02-04 00:19:00,1.1399,1.14,1.1399,1.1399,15200000.0
2008-02-04 00:20:00,1.1401,1.1401,1.1396,1.1399,15200000.0
2008-02-04 00:21:00,1.1401,1.1402,1.1401,1.1402,15200000.0
2008-02-04 00:22:00,1.1403,1.1404,1.1401,1.1404,15200000.0
2008-02-04 00:23:00,1.14,1.1401,1.14,1.14,15200000.0
2008-02-04 00:24:00,1.1401,1.1404,1.14,1.1404,15200000.0
2008-02-04 00:25:00,1.1403,1.1403,1.1401,1.1403,15200000.0
2008-02-04 00:26:00,1.1402,1.1404,1.1398,1.1398,15200000.0
2008-02-04 00:27:00,1.1397,1.1398,1.1393,1.1395,15200000.0
2008-02-04 00:28:00,1.1394,1.1396,1.139,1.139,15200000.0
2008-02-04 00:29:00,1.1392,1.1392,1.1387,1.1389,15200000.0
2008-02-04 00:30:00,1.1387,1.1394,1.1387,1.139,15200000.0
2008-02-04 00:31:00,1.1395,1.1395,1.1387,1.1387,15200000.0
2008-02-04 00:32:00,1.1389,1.1395,1.1389,1.1395,15200000.0
2008-02-04 00:33:00,1.1397,1.1397,1.1385,1.1393,15200000.0
2008-02-04 00:34:00,1.1394,1.1395,1.139,1.1391,15200000.0
2008-02-04 00:35:00,1.1392,1.1393,1.1387,1.139,15200000.0
2008-02-04 00:36:00,1.1389,1.1393,1.1371,1.1391,15200000.0
2008-02-04 00:37:00,1.1389,1.1393,1.1387,1.1389,15200000.0
2008-02-04 00:38:00,1.139,1.1391,1.1389,1.1389,15200000.0
2008-02-04 00:39:00,1.1387,1.139,1.1387,1.1389,15200000.0
2008-02-04 00:40:00,1.139,1.139,1.139,1.139,15200000.0
2008-02-04 00:41:00,1.1387,1.139,1.1387,1.139,15200000.0
2008-02-04 00:42:00,1.1392,1.1392,1.139,1.1392,15200000.0
2008-02-04 00:43:00,1.1391,1.1392,1.1391,1.1392,15200000.0
2008-02-04 00:44:00,1.1391,1.1393,1.1391,1.1392,15200000.0
2008-02-04 00:45:00,1.1391,1.1392,1.139,1.139,15200000.0
2008-02-04 00:47:00,1.1389,1.1392,1.1389,1.1392,15200000.0
2008-02-04 00:48:00,1.1391,1.1392,1.1391,1.1391,15200000.0
2008-02-04 00:49:00,1.1392,1.1399,1.139,1.1396,15200000.0
2008-02-04 00:50:00,1.1394,1.1397,1.1394,1.1397,15200000.0
2008-02-04 00:51:00,1.1395,1.1396,1.1393,1.1395,15200000.0
2008-02-04 00:52:00,1.13849,1.13902,1.13849,1.13896,15200000.0
2008-02-04 00:53:00,1.1394,1.1396,1.1394,1.1396,16400000.0
2008-02-04 00:54:00,1.1395,1.1395,1.1393,1.1393,16400000.0
2008-02-04 00:55:00,1.1394,1.1395,1.1394,1.1395,16400000.0
2008-02-04 00:56:00,1.13934,1.13934,1.13917,1.13917,16400000.0
2008-02-04 00:57:00,1.13893,1.13953,1.13893,1.13938,10400000.0
2008-02-04 00:58:00,1.1397,1.1397,1.1397,1.1397,11000000.0
2008-02-04 00:59:00,1.1398,1.1399,1.1393,1.1393,11000000.0
2008-02-04 01:00:00,1.13947,1.13957,1.13896,1.13929,11000000.0
2008-02-04 01:01:00,1.1397,1.1397,1.1397,1.1397,9000000.0
2008-02-04 01:02:00,1.13941,1.13995,1.13941,1.13995,9000000.0
2008-02-04 01:03:00,1.13974,1.13989,1.13955,1.1397,27800000.0
2008-02-04 01:04:00,1.13968,1.13985,1.13956,1.13956,13200000.0
2008-02-04 01:05:00,1.13977,1.14008,1.13956,1.13963,12200000.0
2008-02-04 01:06:00,1.1393,1.1398,1.1392,1.1394,26800000.0
2008-02-04 01:07:00,1.1396,1.13973,1.13926,1.13973,26800000.0
2008-02-04 01:08:00,1.13946,1.13967,1.1392,1.13967,16200000.0
2008-02-04 01:09:00,1.139,1.139,1.1387,1.1387,20400000.0
2008-02-04 01:10:00,1.13949,1.13949,1.13896,1.13906,20400000.0
2008-02-04 01:12:00,1.1389,1.139,1.1389,1.139,12800000.0
2008-02-04 01:14:00,1.13939,1.13957,1.13921,1.1395,12800000.0
2008-02-04 01:15:00,1.13948,1.13972,1.1393,1.13966,14600000.0
2008-02-04 01:16:00,1.13963,1.1398,1.1394,1.13955,20400000.0
2008-02-04 01:17:00,1.1397,1.14008,1.13942,1.13952,31600000.0
2008-02-04 01:18:00,1.13903,1.13943,1.13857,1.13918,19200000.0
2008-02-04 01:19:00,1.13939,1.13939,1.1391,1.13928,3000000.0
2008-02-04 01:20:00,1.13907,1.13977,1.13907,1.13934,12200000.0
2008-02-04 01:21:00,1.13982,1.13982,1.13972,1.13972,9600000.0
2008-02-04 01:22:00,1.14003,1.1401,1.13988,1.13999,14800000.0
2008-02-04 01:23:00,1.13969,1.13996,1.13946,1.13948,22000000.0
2008-02-04 01:24:00,1.13921,1.14001,1.13921,1.13987,16400000.0
2008-02-04 01:25:00,1.14001,1.14012,1.13968,1.14008,17400000.0
2008-02-04 01:26:00,1.13942,1.13995,1.13942,1.1395,10800000.0
2008-02-04 01:27:00,1.13936,1.13965,1.13931,1.13931,10000000.0
2008-02-04 01:28:00,1.139,1.13926,1.13875,1.13875,11800000.0
2008-02-04 01:29:00,1.13872,1.13874,1.1383,1.13874,24400000.0
2008-02-04 01:30:00,1.13857,1.13893,1.13857,1.13879,22000000.0
2008-02-04 01:31:00,1.13856,1.1388,1.13845,1.13858,18200000.0
2008-02-04 01:32:00,1.13874,1.13913,1.13869,1.13902,16400000.0
2008-02-04 01:33:00,1.13866,1.13896,1.13853,1.13874,13000000.0
2008-02-04 01:34:00,1.13883,1.13907,1.13875,1.13875,12800000.0
2008-02-04 01:35:00,1.13878,1.13878,1.13844,1.1387,14400000.0
2008-02-04 01:36:00,1.13876,1.13904,1.13832,1.13857,29200000.0
2008-02-04 01:37:00,1.1388,1.1389,1.13862,1.13877,24800000.0
2008-02-04 01:38:00,1.13872,1.13905,1.13834,1.13849,21200000.0
2008-02-04 01:39:00,1.13889,1.13921,1.13839,1.1386,23800000.0
2008-02-04 01:40:00,1.13865,1.13904,1.13838,1.13838,12600000.0
2008-02-04 01:41:00,1.13813,1.13867,1.13813,1.13846,23000000.0
2008-02-04 01:42:00,1.13856,1.13893,1.13843,1.13886,11200000.0
2008-02-04 01:43:00,1.1409,1.141,1.1409,1.141,16200000.0
2008-02-04 01:44:00,1.1387,1.13888,1.13868,1.13881,16200000.0
2008-02-04 01:45:00,1.13899,1.13904,1.13869,1.13873,18400000.0
2008-02-04 01:46:00,1.13879,1.13879,1.13866,1.13866,4200000.0
2008-02-04 01:47:00,1.13851,1.13881,1.13837,1.13865,15400000.0
2008-02-04 01:48:00,1.1388,1.13883,1.13854,1.13854,10600000.0
2008-02-04 01:49:00,1.13883,1.13895,1.13879,1.13885,7400000.0
2008-02-04 01:50:00,1.13913,1.13958,1.13901,1.13937,15800000.0
2008-02-04 01:51:00,1.13944,1.13955,1.13906,1.13906,8800000.0
2008-02-04 01:52:00,1.13915,1.13973,1.1389,1.13923,40400000.0
2008-02-04 01:53:00,1.13914,1.13971,1.13899,1.13927,26600000.0
2008-02-04 01:54:00,1.13929,1.13957,1.13878,1.13907,20200000.0
2008-02-04 01:55:00,1.1408,1.1409,1.1406,1.1406,17200000.0
2008-02-04 01:56:00,1.13877,1.13913,1.13876,1.13898,17200000.0
2008-02-04 01:57:00,1.13879,1.139,1.13879,1.13891,4000000.0
2008-02-04 01:58:00,1.13898,1.13928,1.13891,1.13922,13200000.0
2008-02-04 01:59:00,1.13923,1.13942,1.13881,1.13881,14400000.0
2008-02-04 02:00:00,1.13912,1.13973,1.13912,1.13928,15000000.0
2008-02-04 02:01:00,1.13921,1.13938,1.13907,1.13912,16400000.0
2008-02-04 02:02:00,1.1408,1.1408,1.1406,1.1406,2600000.0
2008-02-04 02:03:00,1.13911,1.13929,1.13911,1.13929,2600000.0
2008-02-04 02:04:00,1.1392,1.1392,1.13874,1.13882,25200000.0
2008-02-04 02:05:00,1.13903,1.13912,1.13849,1.1388,17400000.0
2008-02-04 02:06:00,1.13886,1.1394,1.13886,1.13926,27200000.0
2008-02-04 02:08:00,1.13881,1.13918,1.13881,1.13908,9800000.0
2008-02-04 02:09:00,1.1391,1.13931,1.13873,1.13883,21200000.0
2008-02-04 02:10:00,1.13837,1.13863,1.13837,1.13863,11000000.0
2008-02-04 02:11:00,1.1404,1.1406,1.1404,1.1404,11800000.0
2008-02-04 02:12:00,1.1388,1.13889,1.13849,1.13876,11800000.0
2008-02-04 02:13:00,1.1408,1.1411,1.1406,1.1411,16800000.0
2008-02-04 02:14:00,1.13876,1.13916,1.13873,1.13903,16800000.0
2008-02-04 02:15:00,1.13882,1.13912,1.13878,1.13891,16200000.0
2008-02-04 02:16:00,1.13895,1.13895,1.13837,1.13842,15400000.0
2008-02-04 02:17:00,1.139,1.13906,1.13843,1.13857,10600000.0
2008-02-04 02:18:00,1.13855,1.13878,1.13846,1.1385,29600000.0
2008-02-04 02:19:00,1.1385,1.13907,1.1384,1.13847,11000000.0
2008-02-04 02:20:00,1.1385,1.1391,1.13826,1.13896,21600000.0
2008-02-04 02:21:00,1.13886,1.13886,1.13853,1.13855,7000000.0
2008-02-04 02:22:00,1.13863,1.13893,1.1386,1.13878,11400000.0
2008-02-04 02:23:00,1.1386,1.13891,1.13846,1.13891,12200000.0
2008-02-04 02:24:00,1.13876,1.13903,1.13876,1.13895,7600000.0
2008-02-04 02:25:00,1.13882,1.13916,1.13877,1.1388,11800000.0
2008-02-04 02:26:00,1.13866,1.13866,1.13823,1.13855,6800000.0
2008-02-04 02:27:00,1.13904,1.13904,1.13793,1.13793,29800000.0
2008-02-04 02:28:00,1.13786,1.13809,1.1378,1.13799,15800000.0
2008-02-04 02:29:00,1.13799,1.1387,1.13799,1.13848,13600000.0
2008-02-04 02:30:00,1.1385,1.1385,1.13794,1.13837,31000000.0
2008-02-04 02:31:00,1.13833,1.13869,1.13833,1.13854,12200000.0
2008-02-04 02:32:00,1.13885,1.13895,1.13856,1.13856,12400000.0
2008-02-04 02:33:00,1.13813,1.13856,1.13803,1.13803,11200000.0
2008-02-04 02:34:00,1.13882,1.13917,1.13859,1.13886,14000000.0
2008-02-04 02:35:00,1.13843,1.1393,1.13843,1.13877,18800000.0
2008-02-04 02:36:00,1.13877,1.13925,1.13871,1.13892,18800000.0
2008-02-04 02:37:00,1.13908,1.13933,1.13908,1.13927,13400000.0
2008-02-04 02:38:00,1.13958,1.13998,1.13958,1.13998,2000000.0
2008-02-04 02:39:00,1.1401,1.1401,1.13996,1.13996,8200000.0
2008-02-04 02:40:00,1.14015,1.14057,1.14015,1.14057,3600000.0
2008-02-04 02:41:00,1.14053,1.14085,1.13991,1.14061,17600000.0
2008-02-04 02:42:00,1.14071,1.14071,1.13979,1.14024,23800000.0
2008-02-04 02:43:00,1.14006,1.14037,1.14004,1.14031,15000000.0
2008-02-04 02:44:00,1.14032,1.14032,1.13989,1.14008,20000000.0
2008-02-04 02:45:00,1.14032,1.14054,1.1402,1.14041,17200000.0
2008-02-04 02:46:00,1.14025,1.14085,1.14018,1.14085,9200000.0
2008-02-04 02:47:00,1.14022,1.14053,1.14016,1.14016,16000000.0
2008-02-04 02:48:00,1.14025,1.14086,1.14025,1.14082,10800000.0
2008-02-04 02:49:00,1.1409,1.1409,1.14039,1.14067,15800000.0
2008-02-04 02:50:00,1.14054,1.14076,1.14053,1.14067,15000000.0
2008-02-04 02:51:00,1.14096,1.14103,1.14024,1.14041,21200000.0
2008-02-04 02:52:00,1.1408,1.14085,1.14051,1.14082,17000000.0
2008-02-04 02:53:00,1.14066,1.14094,1.14059,1.14078,14000000.0
2008-02-04 02:54:00,1.14069,1.14102,1.14059,1.14085,11800000.0
2008-02-04 02:55:00,1.14029,1.1405,1.14028,1.14042,9400000.0
2008-02-04 02:56:00,1.14045,1.1406,1.1402,1.1406,32000000.0
2008-02-04 02:57:00,1.14072,1.14072,1.14027,1.14062,10800000.0
2008-02-04 02:58:00,1.13984,1.14041,1.13984,1.1401,28000000.0
2008-02-04 02:59:00,1.14019,1.14074,1.13998,1.14067,10000000.0
2008-02-04 03:00:00,1.14057,1.14057,1.13969,1.14007,10000000.0
2008-02-04 03:01:00,1.14015,1.14078,1.14003,1.1404,22600000.0
2008-02-04 03:02:00,1.14046,1.14073,1.14023,1.14023,13400000.0
2008-02-04 03:03:00,1.14018,1.14044,1.1401,1.14044,9800000.0
2008-02-04 03:04:00,1.14042,1.14044,1.14025,1.14025,10800000.0
2008-02-04 03:05:00,1.1406,1.1406,1.14004,1.14023,9600000.0
2008-02-04 03:06:00,1.1405,1.14057,1.14021,1.14021,30200000.0
2008-02-04 03:07:00,1.14026,1.14062,1.14022,1.14062,17400000.0
2008-02-04 03:08:00,1.14065,1.14065,1.14021,1.14027,29600000.0
2008-02-04 03:09:00,1.1403,1.14034,1.14012,1.14028,11600000.0
2008-02-04 03:10:00,1.14024,1.14024,1.13972,1.13972,13800000.0
2008-02-04 03:11:00,1.14007,1.14035,1.14007,1.14035,7400000.0
2008-02-04 03:12:00,1.14051,1.14051,1.14011,1.14012,6800000.0
2008-02-04 03:13:00,1.14019,1.14065,1.14019,1.14051,11200000.0
2008-02-04 03:14:00,1.1407,1.14097,1.14031,1.14033,12000000.0
2008-02-04 03:15:00,1.14024,1.14052,1.14012,1.14039,15600000.0
2008-02-04 03:16:00,1.14018,1.14035,1.14004,1.14035,11400000.0
2008-02-04 03:17:00,1.14013,1.14018,1.13994,1.14006,16200000.0
2008-02-04 03:18:00,1.13934,1.14025,1.13934,1.14025,19200000.0
2008-02-04 03:19:00,1.14009,1.14056,1.13995,1.14033,17200000.0
2008-02-04 03:20:00,1.14051,1.14051,1.1396,1.1396,16800000.0
2008-02-04 03:21:00,1.13987,1.13989,1.13987,1.13989,6000000.0
2008-02-04 03:22:00,1.13984,1.13984,1.13934,1.13934,13800000.0
2008-02-04 03:23:00,1.13976,1.13976,1.13941,1.13943,11400000.0
2008-02-04 03:24:00,1.13989,1.13989,1.13955,1.13978,6800000.0
2008-02-04 03:25:00,1.13991,1.14022,1.1398,1.1398,12600000.0
2008-02-04 03:26:00,1.14011,1.14033,1.13998,1.13998,18800000.0
2008-02-04 03:27:00,1.14013,1.14025,1.13993,1.14011,12800000.0
2008-02-04 03:28:00,1.14055,1.14055,1.14022,1.14022,13000000.0
2008-02-04 03:29:00,1.14021,1.141,1.14013,1.14013,23600000.0
2008-02-04 03:30:00,1.14028,1.14071,1.1401,1.14071,23600000.0
2008-02-04 03:31:00,1.14021,1.14073,1.14007,1.14007,14400000.0
2008-02-04 03:32:00,1.14038,1.14045,1.13958,1.13996,15800000.0
2008-02-04 03:33:00,1.14016,1.14037,1.14016,1.1402,24400000.0
2008-02-04 03:34:00,1.14051,1.1407,1.14018,1.14052,12000000.0
2008-02-04 03:35:00,1.13987,1.14044,1.13987,1.14033,14600000.0
2008-02-04 03:36:00,1.14045,1.14047,1.1399,1.14019,11200000.0
2008-02-04 03:37:00,1.14023,1.14048,1.14011,1.14012,6800000.0
2008-02-04 03:38:00,1.14011,1.14025,1.14001,1.14001,25400000.0
2008-02-04 03:39:00,1.14,1.14033,1.13993,1.14002,22800000.0
2008-02-04 03:40:00,1.1419,1.1419,1.1418,1.1418,10400000.0
2008-02-04 03:41:00,1.14014,1.14031,1.14014,1.1402,10400000.0
2008-02-04 03:42:00,1.13983,1.14065,1.13983,1.14065,14000000.0
2008-02-04 03:43:00,1.14062,1.14104,1.14062,1.14063,23400000.0
2008-02-04 03:44:00,1.14073,1.14105,1.14073,1.14105,19400000.0
2008-02-04 03:45:00,1.14054,1.14079,1.14029,1.14029,12000000.0
2008-02-04 03:46:00,1.1407,1.1407,1.14017,1.14043,11400000.0
2008-02-04 03:47:00,1.1406,1.1408,1.14048,1.1408,15200000.0
2008-02-04 03:48:00,1.14047,1.14129,1.14047,1.14051,26600000.0
2008-02-04 03:49:00,1.14046,1.14073,1.14046,1.14073,9600000.0
2008-02-04 03:50:00,1.14041,1.14104,1.14041,1.14078,14000000.0
2008-02-04 03:51:00,1.14043,1.14043,1.14005,1.14024,10200000.0
2008-02-04 03:52:00,1.14087,1.14087,1.14029,1.14029,18800000.0
2008-02-04 03:53:00,1.14024,1.14036,1.13993,1.13993,16800000.0
2008-02-04 03:54:00,1.14061,1.14077,1.14038,1.14077,23800000.0
2008-02-04 03:55:00,1.14057,1.14057,1.14023,1.14023,13000000.0
2008-02-04 03:56:00,1.1398,1.14059,1.1398,1.14025,12800000.0
2008-02-04 03:57:00,1.14062,1.14092,1.14054,1.14092,5800000.0
2008-02-04 03:58:00,1.14085,1.14131,1.14081,1.14103,17800000.0
2008-02-04 03:59:00,1.1412,1.14146,1.1412,1.1413,5000000.0
2008-02-04 04:00:00,1.14138,1.14138,1.14093,1.14093,19000000.0
2008-02-04 04:01:00,1.1418,1.1419,1.14146,1.1417,16400000.0
2008-02-04 04:02:00,1.14204,1.14204,1.14142,1.14155,19600000.0
2008-02-04 04:03:00,1.14136,1.14163,1.14126,1.14126,12200000.0
2008-02-04 04:04:00,1.14116,1.14145,1.14115,1.1414,9400000.0
2008-02-04 04:05:00,1.142,1.142,1.1418,1.142,11600000.0
2008-02-04 04:06:00,1.14129,1.14184,1.1412,1.14176,11600000.0
2008-02-04 04:07:00,1.14176,1.1418,1.14151,1.1418,18600000.0
2008-02-04 04:08:00,1.14124,1.14124,1.14099,1.14116,9600000.0
2008-02-04 04:09:00,1.14111,1.14149,1.14096,1.14149,10200000.0
2008-02-04 04:10:00,1.14109,1.14137,1.14066,1.14066,11200000.0
2008-02-04 04:11:00,1.14149,1.14195,1.14149,1.14182,12400000.0
2008-02-04 04:12:00,1.14159,1.14203,1.14142,1.14201,11200000.0
2008-02-04 04:13:00,1.14215,1.14241,1.14185,1.14217,10600000.0
2008-02-04 04:14:00,1.14175,1.1422,1.14172,1.1422,9000000.0
2008-02-04 04:15:00,1.14206,1.14237,1.14196,1.14235,10600000.0
2008-02-04 04:16:00,1.14231,1.14256,1.14212,1.14218,23400000.0
2008-02-04 04:17:00,1.14259,1.14273,1.14243,1.14252,8800000.0
2008-02-04 04:18:00,1.14255,1.14288,1.14231,1.14241,12400000.0
2008-02-04 04:19:00,1.14255,1.14268,1.14224,1.14231,15200000.0
2008-02-04 04:20:00,1.14259,1.14278,1.14255,1.14278,24400000.0
2008-02-04 04:21:00,1.14238,1.14283,1.14235,1.14283,29400000.0
2008-02-04 04:22:00,1.14212,1.14248,1.142,1.14248,17400000.0
2008-02-04 04:23:00,1.14199,1.14227,1.14182,1.14182,11600000.0
2008-02-04 04:24:00,1.14206,1.14217,1.14206,1.14217,7400000.0
2008-02-04 04:25:00,1.14226,1.14237,1.14179,1.14204,14800000.0
2008-02-04 04:26:00,1.14188,1.14242,1.14181,1.14186,11400000.0
2008-02-04 04:27:00,1.14224,1.14224,1.14202,1.14202,3200000.0
2008-02-04 04:28:00,1.14158,1.1416,1.14103,1.14153,16800000.0
2008-02-04 04:29:00,1.14191,1.14191,1.14156,1.14157,10400000.0
2008-02-04 04:30:00,1.1415,1.1415,1.14127,1.1413,6000000.0
2008-02-04 04:31:00,1.14165,1.14165,1.14135,1.14149,6800000.0
2008-02-04 04:32:00,1.14142,1.14173,1.14142,1.14147,17200000.0
2008-02-04 04:33:00,1.14144,1.14144,1.14134,1.14138,3600000.0
2008-02-04 04:34:00,1.14174,1.14174,1.14121,1.14121,12000000.0
2008-02-04 04:35:00,1.14122,1.1416,1.14122,1.1413,6800000.0
2008-02-04 04:36:00,1.14142,1.14142,1.14121,1.14125,13600000.0
2008-02-04 04:37:00,1.14123,1.14149,1.14116,1.1414,17400000.0
2008-02-04 04:38:00,1.14139,1.14189,1.14139,1.14189,7400000.0
2008-02-04 04:39:00,1.14153,1.14209,1.14136,1.14146,24800000.0
2008-02-04 04:40:00,1.14176,1.14184,1.14138,1.14149,16200000.0
2008-02-04 04:41:00,1.14166,1.14171,1.14148,1.14171,16200000.0
2008-02-04 04:42:00,1.14167,1.14188,1.14148,1.14148,9200000.0
2008-02-04 04:43:00,1.1416,1.1419,1.1416,1.1419,3600000.0
2008-02-04 04:44:00,1.14162,1.14191,1.14162,1.14184,3600000.0
2008-02-04 04:45:00,1.14161,1.1418,1.14155,1.14157,8400000.0
2008-02-04 04:46:00,1.14156,1.14174,1.1414,1.14167,13200000.0
2008-02-04 04:47:00,1.14141,1.14141,1.14088,1.14088,3200000.0
2008-02-04 04:48:00,1.14113,1.14151,1.14113,1.14131,14800000.0
2008-02-04 04:49:00,1.14134,1.14172,1.14134,1.14156,7000000.0
2008-02-04 04:50:00,1.14158,1.14158,1.14121,1.14132,9000000.0
2008-02-04 04:51:00,1.14101,1.14103,1.14094,1.14094,11400000.0
2008-02-04 04:52:00,1.14108,1.14145,1.14108,1.14145,6400000.0
2008-02-04 04:53:00,1.14153,1.14153,1.14079,1.14079,8800000.0
2008-02-04 04:54:00,1.14084,1.14116,1.14084,1.14116,2600000.0
2008-02-04 04:55:00,1.14125,1.14125,1.14086,1.14098,7400000.0
2008-02-04 04:56:00,1.141,1.14129,1.141,1.14115,13200000.0
2008-02-04 04:57:00,1.14105,1.14127,1.14105,1.14113,17400000.0
2008-02-04 04:58:00,1.14131,1.14141,1.14119,1.14119,6800000.0
2008-02-04 04:59:00,1.14138,1.14156,1.14138,1.14143,10400000.0
2008-02-04 05:00:00,1.14126,1.14126,1.14076,1.14109,16000000.0
2008-02-04 05:01:00,1.14116,1.14164,1.14114,1.14128,11000000.0
2008-02-04 05:02:00,1.14101,1.14137,1.14101,1.14137,9000000.0
2008-02-04 05:03:00,1.14174,1.14177,1.14162,1.14162,14200000.0
2008-02-04 05:04:00,1.14117,1.1421,1.14117,1.14175,15200000.0
2008-02-04 05:05:00,1.1416,1.1416,1.1414,1.1416,26000000.0
2008-02-04 05:06:00,1.14176,1.14176,1.14158,1.14166,26000000.0
2008-02-04 05:07:00,1.14207,1.14207,1.14173,1.14173,4800000.0
2008-02-04 05:08:00,1.14173,1.14185,1.14173,1.14184,8800000.0
2008-02-04 05:09:00,1.14195,1.14195,1.14149,1.1417,9800000.0
2008-02-04 05:10:00,1.14163,1.14195,1.14154,1.14154,9400000.0
2008-02-04 05:11:00,1.14157,1.14167,1.14151,1.14151,22000000.0
2008-02-04 05:12:00,1.14191,1.14213,1.14177,1.14177,20400000.0
2008-02-04 05:13:00,1.14188,1.14188,1.14095,1.14124,17600000.0
2008-02-04 05:14:00,1.14184,1.14217,1.14184,1.14217,3200000.0
2008-02-04 05:15:00,1.14182,1.14214,1.14161,1.1417,29800000.0
2008-02-04 05:16:00,1.14163,1.14183,1.14142,1.14169,18000000.0
2008-02-04 05:17:00,1.14147,1.14184,1.14144,1.14156,8400000.0
2008-02-04 05:18:00,1.14172,1.14183,1.14154,1.14154,14800000.0
2008-02-04 05:19:00,1.14161,1.14161,1.14098,1.14098,13800000.0
2008-02-04 05:20:00,1.14127,1.14148,1.14111,1.14148,16400000.0
2008-02-04 05:21:00,1.14134,1.14181,1.14134,1.14146,4000000.0
2008-02-04 05:22:00,1.14156,1.14177,1.14145,1.14156,8000000.0
2008-02-04 05:23:00,1.14168,1.14168,1.14099,1.14133,18000000.0
2008-02-04 05:24:00,1.14141,1.14141,1.14112,1.14112,2000000.0
2008-02-04 05:25:00,1.14137,1.14137,1.14108,1.14108,2000000.0
2008-02-04 05:26:00,1.1409,1.14126,1.14064,1.14126,14200000.0
2008-02-04 05:27:00,1.14125,1.14142,1.14082,1.14142,14600000.0
2008-02-04 05:28:00,1.14107,1.14129,1.141,1.14127,12400000.0
2008-02-04 05:29:00,1.14112,1.1413,1.14089,1.1413,16600000.0
2008-02-04 05:30:00,1.14142,1.14172,1.14127,1.14172,8400000.0
2008-02-04 05:31:00,1.1411,1.14161,1.1411,1.14139,16000000.0
2008-02-04 05:32:00,1.1418,1.142,1.1417,1.142,5200000.0
2008-02-04 05:33:00,1.14138,1.14211,1.14138,1.14166,5200000.0
2008-02-04 05:34:00,1.14172,1.14172,1.1414,1.14145,7400000.0
2008-02-04 05:35:00,1.14168,1.14189,1.14138,1.14169,7400000.0
2008-02-04 05:36:00,1.14127,1.14127,1.1412,1.1412,2000000.0
2008-02-04 05:37:00,1.14108,1.14163,1.14108,1.14163,9200000.0
2008-02-04 05:38:00,1.14145,1.14188,1.14145,1.14153,20200000.0
2008-02-04 05:39:00,1.14141,1.14141,1.14123,1.14123,3200000.0
2008-02-04 05:40:00,1.142,1.1423,1.142,1.1421,10600000.0
2008-02-04 05:41:00,1.14146,1.14146,1.14126,1.14129,10600000.0
2008-02-04 05:42:00,1.14146,1.14169,1.14146,1.14151,10200000.0
2008-02-04 05:43:00,1.1415,1.1415,1.1414,1.1414,14600000.0
2008-02-04 05:44:00,1.14161,1.14176,1.14147,1.14147,8400000.0
2008-02-04 05:45:00,1.14165,1.14199,1.14138,1.14199,16400000.0
2008-02-04 05:46:00,1.14141,1.14177,1.14133,1.14133,20200000.0
2008-02-04 05:47:00,1.14134,1.14163,1.14125,1.14125,19600000.0
2008-02-04 05:48:00,1.1413,1.14179,1.1413,1.14144,9600000.0
2008-02-04 05:49:00,1.1415,1.1417,1.1412,1.1416,4000000.0
2008-02-04 05:50:00,1.14167,1.14167,1.14123,1.14123,4000000.0
2008-02-04 05:51:00,1.14118,1.14118,1.14048,1.14048,6200000.0
2008-02-04 05:52:00,1.14114,1.14144,1.14109,1.14144,21400000.0
2008-02-04 05:53:00,1.14097,1.14131,1.14073,1.14129,11800000.0
2008-02-04 05:54:00,1.14127,1.14166,1.14115,1.14157,35000000.0
2008-02-04 05:55:00,1.14155,1.14177,1.1408,1.1408,12400000.0
2008-02-04 05:56:00,1.14096,1.14114,1.14096,1.14107,17400000.0
2008-02-04 05:57:00,1.14138,1.14153,1.14132,1.14132,9000000.0
2008-02-04 05:58:00,1.14118,1.14154,1.14098,1.14098,5400000.0
2008-02-04 05:59:00,1.14156,1.14156,1.14123,1.14132,21800000.0
2008-02-04 06:00:00,1.14152,1.1418,1.14135,1.14135,14000000.0
2008-02-04 06:01:00,1.14133,1.14146,1.14092,1.14117,10600000.0
2008-02-04 06:02:00,1.14107,1.14126,1.14095,1.14095,4800000.0
2008-02-04 06:03:00,1.14093,1.14134,1.14079,1.14134,10400000.0
2008-02-04 06:04:00,1.14123,1.14147,1.14095,1.14118,24800000.0
2008-02-04 06:05:00,1.14152,1.14164,1.14134,1.14134,4200000.0
2008-02-04 06:06:00,1.14162,1.14172,1.14126,1.14158,21400000.0
2008-02-04 06:07:00,1.14136,1.14141,1.14106,1.1412,11200000.0
2008-02-04 06:08:00,1.14115,1.14137,1.14097,1.14126,15000000.0
2008-02-04 06:09:00,1.14109,1.14141,1.14109,1.14131,14600000.0
2008-02-04 06:10:00,1.14093,1.14148,1.14093,1.14148,6600000.0
2008-02-04 06:11:00,1.14136,1.14154,1.14134,1.14134,7400000.0
2008-02-04 06:12:00,1.14115,1.14144,1.14113,1.14113,25200000.0
2008-02-04 06:13:00,1.14151,1.14151,1.14112,1.14112,10400000.0
2008-02-04 06:14:00,1.14119,1.14201,1.14119,1.14173,17000000.0
2008-02-04 06:15:00,1.14158,1.14166,1.14136,1.14165,15000000.0
2008-02-04 06:16:00,1.1418,1.1418,1.14129,1.14149,22600000.0
2008-02-04 06:17:00,1.14161,1.14189,1.14139,1.14189,13200000.0
2008-02-04 06:18:00,1.14172,1.14175,1.14143,1.14175,8400000.0
2008-02-04 06:19:00,1.1422,1.1423,1.1419,1.142,13400000.0
2008-02-04 06:20:00,1.14158,1.14175,1.14122,1.14149,13400000.0
2008-02-04 06:21:00,1.14153,1.14181,1.14149,1.14181,20200000.0
2008-02-04 06:22:00,1.14138,1.14179,1.14124,1.14137,21000000.0
2008-02-04 06:23:00,1.14159,1.14196,1.14132,1.1418,10800000.0
2008-02-04 06:24:00,1.1423,1.1423,1.1423,1.1423,15800000.0
2008-02-04 06:25:00,1.14154,1.14154,1.14086,1.14111,15800000.0
2008-02-04 06:26:00,1.1411,1.14125,1.1411,1.14125,13200000.0
2008-02-04 06:27:00,1.1414,1.1414,1.14121,1.14126,15200000.0
2008-02-04 06:28:00,1.14102,1.14135,1.14102,1.14118,11400000.0
2008-02-04 06:29:00,1.14178,1.14201,1.14165,1.14165,5800000.0
2008-02-04 06:30:00,1.14165,1.14165,1.14141,1.14145,6600000.0
2008-02-04 06:31:00,1.14125,1.14181,1.14125,1.14152,18600000.0
2008-02-04 06:32:00,1.14168,1.14207,1.14168,1.14188,21000000.0
2008-02-04 06:33:00,1.14211,1.14211,1.14163,1.14178,18600000.0
2008-02-04 06:34:00,1.1414,1.1414,1.14118,1.14118,5000000.0
2008-02-04 06:35:00,1.14148,1.14195,1.14143,1.14143,6000000.0
2008-02-04 06:36:00,1.1417,1.14176,1.14136,1.14157,11000000.0
2008-02-04 06:37:00,1.1418,1.1418,1.1413,1.14148,6800000.0
2008-02-04 06:38:00,1.14164,1.14204,1.14162,1.14195,16600000.0
2008-02-04 06:39:00,1.14194,1.14194,1.14162,1.14185,12000000.0
2008-02-04 06:40:00,1.14219,1.14249,1.14181,1.14181,11600000.0
2008-02-04 06:41:00,1.14204,1.14219,1.14195,1.14219,10200000.0
2008-02-04 06:42:00,1.1431,1.1431,1.1431,1.1431,16600000.0
2008-02-04 06:43:00,1.14191,1.14191,1.14153,1.14153,16600000.0
2008-02-04 06:44:00,1.14169,1.14231,1.14169,1.14209,21400000.0
2008-02-04 06:45:00,1.14204,1.14206,1.14174,1.14181,16600000.0
2008-02-04 06:46:00,1.14149,1.14149,1.14131,1.14136,25800000.0
2008-02-04 06:47:00,1.14148,1.14155,1.14106,1.14106,33800000.0
2008-02-04 06:48:00,1.14093,1.14131,1.14093,1.14113,9400000.0
2008-02-04 06:49:00,1.14111,1.14159,1.141,1.14159,19800000.0
2008-02-04 06:50:00,1.14126,1.14139,1.14104,1.14109,14800000.0
2008-02-04 06:51:00,1.1411,1.1419,1.1411,1.1419,9800000.0
2008-02-04 06:52:00,1.14193,1.14229,1.14193,1.14229,8800000.0
2008-02-04 06:53:00,1.14156,1.14188,1.14139,1.1417,9000000.0
2008-02-04 06:54:00,1.14209,1.14209,1.1417,1.1417,3200000.0
2008-02-04 06:55:00,1.14202,1.14227,1.14183,1.14189,22800000.0
2008-02-04 06:56:00,1.14148,1.14237,1.14148,1.14214,9400000.0
2008-02-04 06:57:00,1.14234,1.14259,1.14196,1.14259,22400000.0
2008-02-04 06:58:00,1.14255,1.14295,1.14255,1.14282,5800000.0
2008-02-04 06:59:00,1.14277,1.1428,1.14257,1.1428,7600000.0
2008-02-04 07:00:00,1.14255,1.14324,1.14255,1.14296,26800000.0
2008-02-04 07:01:00,1.14265,1.14275,1.14228,1.14275,5800000.0
2008-02-04 07:02:00,1.14265,1.14309,1.14264,1.14309,14800000.0
2008-02-04 07:03:00,1.1429,1.14358,1.14279,1.143,14800000.0
2008-02-04 07:04:00,1.1429,1.14311,1.14253,1.14276,11800000.0
2008-02-04 07:05:00,1.14267,1.14267,1.14196,1.14241,14600000.0
2008-02-04 07:06:00,1.1424,1.1424,1.142,1.1422,18800000.0
2008-02-04 07:07:00,1.14254,1.14254,1.14218,1.14241,18800000.0
2008-02-04 07:08:00,1.14236,1.14265,1.14234,1.14265,24400000.0
2008-02-04 07:09:00,1.14265,1.14265,1.14241,1.14245,5800000.0
2008-02-04 07:10:00,1.14241,1.1426,1.14229,1.1426,8000000.0
2008-02-04 07:11:00,1.14192,1.14234,1.14192,1.1423,12200000.0
2008-02-04 07:12:00,1.14203,1.14203,1.14199,1.14199,4000000.0
2008-02-04 07:13:00,1.1417,1.1418,1.1413,1.1415,12600000.0
2008-02-04 07:14:00,1.14219,1.14245,1.14196,1.14237,12600000.0
2008-02-04 07:15:00,1.14206,1.14241,1.14186,1.14206,17800000.0
2008-02-04 07:16:00,1.14191,1.14191,1.14166,1.14166,2000000.0
2008-02-04 07:17:00,1.14191,1.14217,1.1419,1.1419,11800000.0
2008-02-04 07:18:00,1.1417,1.142,1.1417,1.1418,5600000.0
2008-02-04 07:19:00,1.14173,1.14173,1.14165,1.14168,5600000.0
2008-02-04 07:20:00,1.14181,1.14209,1.14166,1.14182,21600000.0
2008-02-04 07:21:00,1.14184,1.14218,1.14184,1.14199,11600000.0
2008-02-04 07:22:00,1.14182,1.14197,1.1413,1.1413,8000000.0
2008-02-04 07:23:00,1.14165,1.14183,1.14131,1.14183,6600000.0
2008-02-04 07:24:00,1.14172,1.14195,1.14167,1.14195,3600000.0
2008-02-04 07:25:00,1.1422,1.1425,1.1421,1.1425,2600000.0
2008-02-04 07:26:00,1.14174,1.14174,1.14172,1.14172,2600000.0
2008-02-04 07:27:00,1.14163,1.14199,1.14163,1.14199,5000000.0
2008-02-04 07:28:00,1.14165,1.14213,1.14165,1.14213,5600000.0
2008-02-04 07:29:00,1.14181,1.14209,1.14163,1.14209,10800000.0
2008-02-04 07:30:00,1.14193,1.14215,1.14186,1.14215,14000000.0
2008-02-04 07:31:00,1.14179,1.14205,1.14179,1.14205,13800000.0
2008-02-04 07:32:00,1.1422,1.1422,1.14173,1.14177,7400000.0
2008-02-04 07:33:00,1.1419,1.142,1.1415,1.1416,16200000.0
2008-02-04 07:34:00,1.14246,1.14246,1.14189,1.14216,16200000.0
2008-02-04 07:35:00,1.14206,1.14244,1.14206,1.14244,5600000.0
2008-02-04 07:36:00,1.1421,1.14212,1.14175,1.14175,18600000.0
2008-02-04 07:37:00,1.14201,1.14227,1.14183,1.14193,16000000.0
2008-02-04 07:38:00,1.14217,1.14242,1.14217,1.14242,4800000.0
2008-02-04 07:39:00,1.14253,1.14294,1.14241,1.14267,26400000.0
2008-02-04 07:40:00,1.14281,1.14281,1.14225,1.14225,4200000.0
2008-02-04 07:41:00,1.14274,1.14317,1.14274,1.14288,20000000.0
2008-02-04 07:42:00,1.14292,1.14314,1.14248,1.14248,13600000.0
2008-02-04 07:43:00,1.14265,1.14294,1.14265,1.14286,10200000.0
2008-02-04 07:44:00,1.14275,1.14309,1.14275,1.14307,5200000.0
2008-02-04 07:45:00,1.14291,1.14293,1.14261,1.14293,4200000.0
2008-02-04 07:46:00,1.14313,1.14327,1.14277,1.14277,20400000.0
2008-02-04 07:47:00,1.14332,1.14332,1.14281,1.14281,9200000.0
2008-02-04 07:48:00,1.1412,1.1412,1.1412,1.1412,22400000.0
2008-02-04 07:49:00,1.14285,1.14327,1.14285,1.14327,22400000.0
2008-02-04 07:50:00,1.14322,1.14326,1.14293,1.143,12400000.0
2008-02-04 07:51:00,1.1415,1.1416,1.1415,1.1416,19800000.0
2008-02-04 07:52:00,1.14278,1.14336,1.14278,1.143,19800000.0
2008-02-04 07:53:00,1.14279,1.14284,1.14279,1.14284,3400000.0
2008-02-04 07:54:00,1.14271,1.14315,1.14271,1.14304,15200000.0
2008-02-04 07:55:00,1.14263,1.14313,1.14263,1.14286,12800000.0
2008-02-04 07:56:00,1.14316,1.14316,1.14259,1.14265,4000000.0
2008-02-04 07:57:00,1.14301,1.14301,1.14258,1.14287,15000000.0
2008-02-04 07:58:00,1.1412,1.1415,1.1411,1.1412,18200000.0
2008-02-04 07:59:00,1.14282,1.14282,1.1423,1.14246,18200000.0
2008-02-04 08:00:00,1.14265,1.14297,1.14256,1.14297,10800000.0
2008-02-04 08:01:00,1.14276,1.14304,1.14244,1.14244,22800000.0
2008-02-04 08:02:00,1.14248,1.14248,1.14224,1.14224,4200000.0
2008-02-04 08:03:00,1.1425,1.14272,1.1425,1.14263,8400000.0
2008-02-04 08:04:00,1.14248,1.14259,1.142,1.14244,21400000.0
2008-02-04 08:05:00,1.14239,1.14265,1.14227,1.14259,11000000.0
2008-02-04 08:06:00,1.14228,1.14228,1.14191,1.14191,9800000.0
2008-02-04 08:07:00,1.14167,1.14175,1.14126,1.14137,38600000.0
2008-02-04 08:08:00,1.14165,1.14165,1.14101,1.14114,10800000.0
2008-02-04 08:09:00,1.14104,1.14144,1.14104,1.14144,2600000.0
2008-02-04 08:10:00,1.14106,1.14106,1.14065,1.14097,8800000.0
2008-02-04 08:11:00,1.14122,1.14158,1.14122,1.14156,15600000.0
2008-02-04 08:12:00,1.14135,1.14159,1.14107,1.14107,11000000.0
2008-02-04 08:13:00,1.14141,1.14141,1.1411,1.14138,17400000.0
2008-02-04 08:14:00,1.14113,1.14113,1.14085,1.14085,12800000.0
2008-02-04 08:15:00,1.14104,1.14135,1.14052,1.14135,21600000.0
2008-02-04 08:16:00,1.14136,1.14136,1.14079,1.14089,12400000.0
2008-02-04 08:17:00,1.14125,1.14133,1.14101,1.14105,9200000.0
2008-02-04 08:18:00,1.14144,1.14155,1.14101,1.1415,9800000.0
2008-02-04 08:19:00,1.14119,1.14163,1.14119,1.14163,9000000.0
2008-02-04 08:20:00,1.14137,1.14165,1.14101,1.14137,13800000.0
2008-02-04 08:21:00,1.1414,1.142,1.1414,1.14179,11600000.0
2008-02-04 08:22:00,1.14172,1.14211,1.1417,1.14196,23800000.0
2008-02-04 08:23:00,1.14192,1.14202,1.14188,1.14188,5200000.0
2008-02-04 08:24:00,1.14209,1.14209,1.14173,1.14173,4000000.0
2008-02-04 08:25:00,1.14177,1.1424,1.14164,1.14212,29400000.0
2008-02-04 08:26:00,1.14197,1.14197,1.14132,1.14154,9400000.0
2008-02-04 08:27:00,1.14133,1.14155,1.14113,1.14133,35400000.0
2008-02-04 08:28:00,1.14166,1.14225,1.14166,1.14184,21600000.0
2008-02-04 08:29:00,1.14151,1.14198,1.14143,1.1415,23800000.0
2008-02-04 08:30:00,1.14134,1.14157,1.14123,1.14149,27600000.0
2008-02-04 08:31:00,1.14147,1.1416,1.14121,1.14152,11600000.0
2008-02-04 08:32:00,1.14139,1.14173,1.14139,1.14173,17000000.0
2008-02-04 08:33:00,1.14143,1.14144,1.1413,1.1413,7400000.0
2008-02-04 08:34:00,1.1405,1.1407,1.1403,1.1403,10200000.0
2008-02-04 08:35:00,1.1402,1.1407,1.1402,1.1406,10200000.0
2008-02-04 08:36:00,1.14125,1.14136,1.14111,1.14122,10200000.0
2008-02-04 08:37:00,1.14087,1.14144,1.14087,1.14093,8800000.0
2008-02-04 08:38:00,1.14104,1.14144,1.14104,1.14124,14600000.0
2008-02-04 08:39:00,1.14146,1.1417,1.14119,1.14142,11000000.0
2008-02-04 08:40:00,1.14139,1.14169,1.14093,1.14149,30400000.0
2008-02-04 08:41:00,1.14183,1.14183,1.14147,1.14147,10000000.0
2008-02-04 08:42:00,1.14187,1.14204,1.14153,1.14181,16600000.0
2008-02-04 08:43:00,1.1412,1.14174,1.1412,1.14146,16000000.0
2008-02-04 08:44:00,1.14111,1.14149,1.14089,1.14149,10000000.0
2008-02-04 08:45:00,1.14075,1.14075,1.14025,1.14034,13200000.0
2008-02-04 08:46:00,1.14067,1.14072,1.1405,1.14072,21200000.0
2008-02-04 08:47:00,1.14099,1.14099,1.14065,1.14077,9800000.0
2008-02-04 08:48:00,1.14064,1.14079,1.14044,1.14079,11200000.0
2008-02-04 08:49:00,1.1409,1.14119,1.14067,1.14119,23600000.0
2008-02-04 08:50:00,1.14071,1.14108,1.14071,1.14108,15400000.0
2008-02-04 08:51:00,1.14114,1.14138,1.14094,1.1412,21400000.0
2008-02-04 08:52:00,1.14125,1.14139,1.14099,1.14112,19000000.0
2008-02-04 08:53:00,1.14106,1.14106,1.14105,1.14105,2600000.0
2008-02-04 08:54:00,1.14119,1.14141,1.14086,1.14116,26000000.0
2008-02-04 08:55:00,1.14148,1.14151,1.14119,1.14134,20200000.0
2008-02-04 08:56:00,1.14108,1.14119,1.1408,1.14093,6600000.0
2008-02-04 08:57:00,1.14096,1.14149,1.14096,1.14116,14600000.0
2008-02-04 08:58:00,1.14086,1.14126,1.14086,1.14089,18800000.0
2008-02-04 08:59:00,1.14078,1.141,1.14054,1.14071,13800000.0
2008-02-04 09:00:00,1.14067,1.14101,1.14062,1.14101,17800000.0
2008-02-04 09:01:00,1.1406,1.14099,1.14053,1.14099,19600000.0
2008-02-04 09:02:00,1.14089,1.14134,1.14069,1.14134,18000000.0
2008-02-04 09:03:00,1.14078,1.14113,1.14078,1.14084,9000000.0
2008-02-04 09:04:00,1.14088,1.14117,1.14066,1.14117,29800000.0
2008-02-04 09:05:00,1.14103,1.14143,1.14083,1.14099,17400000.0
2008-02-04 09:06:00,1.14132,1.14139,1.14118,1.14139,17400000.0
2008-02-04 09:07:00,1.1412,1.14189,1.1411,1.14189,18200000.0
2008-02-04 09:08:00,1.14202,1.14202,1.14177,1.14197,9800000.0
2008-02-04 09:09:00,1.14183,1.14195,1.14168,1.1417,12400000.0
2008-02-04 09:10:00,1.14152,1.14152,1.14104,1.1411,17200000.0
2008-02-04 09:11:00,1.14134,1.14152,1.14115,1.14129,12800000.0
2008-02-04 09:12:00,1.14118,1.14141,1.14108,1.14134,17800000.0
2008-02-04 09:13:00,1.14133,1.14144,1.14121,1.14128,18200000.0
2008-02-04 09:14:00,1.14115,1.14115,1.14063,1.14065,12000000.0
2008-02-04 09:15:00,1.14046,1.14064,1.14031,1.14031,11000000.0
2008-02-04 09:16:00,1.14034,1.14081,1.14034,1.14081,17400000.0
2008-02-04 09:17:00,1.14046,1.14089,1.14026,1.14089,16400000.0
2008-02-04 09:18:00,1.14056,1.14056,1.14029,1.14039,14200000.0
2008-02-04 09:19:00,1.14052,1.14067,1.14027,1.1404,35200000.0
2008-02-04 09:20:00,1.14051,1.14076,1.13978,1.13978,11000000.0
2008-02-04 09:21:00,1.14047,1.14057,1.1401,1.14029,11000000.0
2008-02-04 09:22:00,1.14032,1.1406,1.13992,1.13992,7400000.0
2008-02-04 09:23:00,1.14015,1.14038,1.13994,1.13994,7800000.0
2008-02-04 09:24:00,1.14015,1.14043,1.13982,1.14032,13600000.0
2008-02-04 09:25:00,1.14013,1.14013,1.1399,1.1399,26000000.0
2008-02-04 09:26:00,1.13961,1.1398,1.13951,1.1397,7800000.0
2008-02-04 09:27:00,1.13972,1.13979,1.13969,1.13969,8400000.0
2008-02-04 09:28:00,1.13988,1.14038,1.13983,1.14003,24200000.0
2008-02-04 09:29:00,1.13992,1.1404,1.13992,1.1402,24000000.0
2008-02-04 09:30:00,1.14006,1.14017,1.14,1.14005,10400000.0
2008-02-04 09:31:00,1.14013,1.14105,1.14013,1.14105,10800000.0
2008-02-04 09:32:00,1.14051,1.14085,1.14051,1.14059,15600000.0
2008-02-04 09:33:00,1.14073,1.14097,1.14056,1.14056,14400000.0
2008-02-04 09:34:00,1.14102,1.14102,1.14006,1.14028,15400000.0
2008-02-04 09:35:00,1.14018,1.14046,1.14018,1.14046,13400000.0
2008-02-04 09:36:00,1.14093,1.14093,1.13962,1.13962,21800000.0
2008-02-04 09:37:00,1.13981,1.14011,1.13981,1.14004,21800000.0
2008-02-04 09:38:00,1.14015,1.14054,1.14014,1.14049,15200000.0
2008-02-04 09:39:00,1.14034,1.14035,1.1401,1.14026,16400000.0
2008-02-04 09:40:00,1.14022,1.1407,1.14022,1.14055,12200000.0
2008-02-04 09:41:00,1.14019,1.1408,1.14019,1.14073,10800000.0
2008-02-04 09:42:00,1.14064,1.14137,1.14064,1.14093,13000000.0
2008-02-04 09:43:00,1.14092,1.14127,1.14091,1.14118,21200000.0
2008-02-04 09:44:00,1.14095,1.14111,1.14095,1.14111,3200000.0
2008-02-04 09:45:00,1.14135,1.14163,1.14113,1.14113,10800000.0
2008-02-04 09:46:00,1.1412,1.14147,1.141,1.14139,21800000.0
2008-02-04 09:47:00,1.14164,1.14173,1.14122,1.14148,14000000.0
2008-02-04 09:48:00,1.14145,1.14145,1.14082,1.14082,13200000.0
2008-02-04 09:49:00,1.14087,1.14087,1.14035,1.14044,10400000.0
2008-02-04 09:50:00,1.14001,1.14062,1.13999,1.14062,11000000.0
2008-02-04 09:51:00,1.14054,1.14058,1.14036,1.14036,13000000.0
2008-02-04 09:52:00,1.14055,1.14074,1.14026,1.14074,13800000.0
2008-02-04 09:53:00,1.14067,1.14087,1.14023,1.14063,15600000.0
2008-02-04 09:54:00,1.14016,1.14064,1.14013,1.14064,17200000.0
2008-02-04 09:55:00,1.14066,1.14122,1.14066,1.14098,18400000.0
2008-02-04 09:56:00,1.14148,1.14183,1.14148,1.14183,10000000.0
2008-02-04 09:57:00,1.14202,1.14261,1.14202,1.14213,10600000.0
2008-02-04 09:58:00,1.14225,1.14259,1.14192,1.14192,24200000.0
2008-02-04 09:59:00,1.14193,1.14205,1.14173,1.14205,25200000.0
2008-02-04 10:00:00,1.14207,1.14207,1.14152,1.14165,31600000.0
2008-02-04 10:01:00,1.14135,1.14166,1.14135,1.14166,17200000.0
2008-02-04 10:02:00,1.14172,1.14182,1.14108,1.14181,10600000.0
2008-02-04 10:03:00,1.14165,1.14189,1.14151,1.14151,8400000.0
2008-02-04 10:04:00,1.14131,1.14193,1.14131,1.14156,22600000.0
2008-02-04 10:05:00,1.14183,1.14197,1.14168,1.14177,9400000.0
2008-02-04 10:06:00,1.14197,1.14223,1.14146,1.14159,18200000.0
2008-02-04 10:07:00,1.14163,1.14252,1.14161,1.14227,23800000.0
2008-02-04 10:08:00,1.14231,1.14272,1.14206,1.14206,17200000.0
2008-02-04 10:09:00,1.14176,1.14201,1.14158,1.14169,10200000.0
2008-02-04 10:10:00,1.14152,1.14221,1.14152,1.1416,5800000.0
2008-02-04 10:11:00,1.1414,1.14183,1.1414,1.14165,18400000.0
2008-02-04 10:12:00,1.14154,1.14183,1.14143,1.14163,28800000.0
2008-02-04 10:13:00,1.14165,1.14165,1.1411,1.14116,15000000.0
2008-02-04 10:14:00,1.14118,1.1414,1.1408,1.1408,14400000.0
2008-02-04 10:15:00,1.14135,1.14162,1.14093,1.14162,10800000.0
2008-02-04 10:16:00,1.1414,1.14181,1.1414,1.14162,14400000.0
2008-02-04 10:17:00,1.14167,1.14231,1.14167,1.14174,22800000.0
2008-02-04 10:18:00,1.1418,1.1418,1.14122,1.14148,14600000.0
2008-02-04 10:19:00,1.14164,1.14215,1.14164,1.1418,13600000.0
2008-02-04 10:20:00,1.14158,1.14185,1.14142,1.14149,22600000.0
2008-02-04 10:21:00,1.14087,1.14196,1.14086,1.14196,17600000.0
2008-02-04 10:22:00,1.14197,1.14204,1.14154,1.1416,13400000.0
2008-02-04 10:23:00,1.14158,1.14219,1.14158,1.14207,14000000.0
2008-02-04 10:24:00,1.14218,1.14267,1.14193,1.14206,22000000.0
2008-02-04 10:25:00,1.14199,1.14223,1.14164,1.14183,14600000.0
2008-02-04 10:26:00,1.14231,1.14231,1.14185,1.14192,26600000.0
2008-02-04 10:27:00,1.14266,1.14266,1.14163,1.14188,22400000.0
2008-02-04 10:28:00,1.14178,1.14256,1.14174,1.142,14400000.0
2008-02-04 10:29:00,1.14193,1.14256,1.14193,1.14207,10600000.0
2008-02-04 10:30:00,1.14217,1.14217,1.1418,1.1418,19000000.0
2008-02-04 10:31:00,1.14177,1.14198,1.14168,1.14187,10600000.0
2008-02-04 10:32:00,1.14185,1.14213,1.14185,1.14191,15600000.0
2008-02-04 10:33:00,1.14145,1.14206,1.14145,1.14162,30000000.0
2008-02-04 10:34:00,1.1412,1.14192,1.1412,1.14152,17000000.0
2008-02-04 10:35:00,1.14112,1.14123,1.14082,1.14118,11000000.0
2008-02-04 10:36:00,1.14112,1.14134,1.14095,1.14122,9400000.0
2008-02-04 10:37:00,1.14144,1.14169,1.14144,1.14154,17000000.0
2008-02-04 10:38:00,1.14187,1.142,1.14159,1.14189,20000000.0
2008-02-04 10:39:00,1.14171,1.14221,1.14155,1.14155,12600000.0
2008-02-04 10:40:00,1.14194,1.14231,1.14186,1.14186,7400000.0
2008-02-04 10:41:00,1.14166,1.14226,1.14166,1.14201,15800000.0
2008-02-04 10:42:00,1.14194,1.14203,1.14162,1.14196,17800000.0
2008-02-04 10:43:00,1.142,1.14211,1.14178,1.14178,9200000.0
2008-02-04 10:44:00,1.14199,1.14199,1.14169,1.14174,26400000.0
2008-02-04 10:45:00,1.14173,1.14186,1.14152,1.14168,9400000.0
2008-02-04 10:46:00,1.14162,1.14195,1.14155,1.14195,17400000.0
2008-02-04 10:47:00,1.1417,1.14188,1.14128,1.14143,13600000.0
2008-02-04 10:48:00,1.14216,1.14216,1.14158,1.142,11200000.0
2008-02-04 10:49:00,1.14117,1.14171,1.14117,1.14128,12800000.0
2008-02-04 10:50:00,1.1414,1.1416,1.1414,1.1416,12200000.0
2008-02-04 10:51:00,1.14135,1.14135,1.14117,1.14118,12200000.0
2008-02-04 10:52:00,1.1414,1.14175,1.14135,1.14148,20800000.0
2008-02-04 10:53:00,1.14146,1.14185,1.14131,1.14165,12400000.0
2008-02-04 10:54:00,1.14148,1.142,1.14138,1.142,14600000.0
2008-02-04 10:55:00,1.1417,1.1421,1.14157,1.14157,32600000.0
2008-02-04 10:56:00,1.1414,1.1416,1.141,1.14139,23400000.0
2008-02-04 10:57:00,1.14111,1.14184,1.14111,1.14153,11800000.0
2008-02-04 10:58:00,1.14199,1.14202,1.14141,1.14155,19600000.0
2008-02-04 10:59:00,1.14117,1.14172,1.14095,1.14095,18200000.0
2008-02-04 11:00:00,1.14131,1.14167,1.14123,1.14167,19600000.0
2008-02-04 11:01:00,1.14135,1.14166,1.14122,1.14166,15800000.0
2008-02-04 11:02:00,1.14104,1.14133,1.1408,1.14112,21000000.0
2008-02-04 11:03:00,1.14112,1.14136,1.14086,1.14105,15400000.0
2008-02-04 11:04:00,1.1421,1.1422,1.1419,1.142,11800000.0
2008-02-04 11:05:00,1.1421,1.1424,1.1419,1.1419,11800000.0
2008-02-04 11:06:00,1.14162,1.14179,1.14128,1.14143,11800000.0
2008-02-04 11:07:00,1.14147,1.14185,1.14071,1.14123,15600000.0
2008-02-04 11:08:00,1.14163,1.14188,1.14163,1.14178,15200000.0
2008-02-04 11:09:00,1.14177,1.14186,1.14142,1.14157,16200000.0
2008-02-04 11:10:00,1.14158,1.14199,1.14142,1.14147,13800000.0
2008-02-04 11:11:00,1.14099,1.14161,1.1409,1.1409,7800000.0
2008-02-04 11:12:00,1.14092,1.14104,1.14076,1.14094,24600000.0
2008-02-04 11:13:00,1.14121,1.1417,1.14097,1.14101,31600000.0
2008-02-04 11:14:00,1.14124,1.14142,1.14111,1.14124,13000000.0
2008-02-04 11:15:00,1.14134,1.14158,1.14123,1.14141,31200000.0
2008-02-04 11:16:00,1.14129,1.14161,1.14128,1.14128,13000000.0
2008-02-04 11:17:00,1.1413,1.14141,1.14109,1.14122,8400000.0
2008-02-04 11:18:00,1.14139,1.14149,1.14112,1.14122,21200000.0
2008-02-04 11:19:00,1.1417,1.1417,1.14084,1.1413,18000000.0
2008-02-04 11:20:00,1.14119,1.14134,1.14116,1.14123,9800000.0
2008-02-04 11:21:00,1.14136,1.14136,1.14092,1.14101,19800000.0
2008-02-04 11:22:00,1.14085,1.14091,1.14023,1.14026,15400000.0
2008-02-04 11:23:00,1.14067,1.14067,1.14014,1.14054,14200000.0
2008-02-04 11:24:00,1.14064,1.14093,1.14064,1.14093,14600000.0
2008-02-04 11:25:00,1.1408,1.14098,1.14052,1.14091,19000000.0
2008-02-04 11:26:00,1.14053,1.1407,1.1404,1.1404,17200000.0
2008-02-04 11:27:00,1.14072,1.141,1.14072,1.14089,21200000.0
2008-02-04 11:28:00,1.14077,1.14107,1.14044,1.14044,14400000.0
2008-02-04 11:29:00,1.14067,1.14134,1.14067,1.14125,19000000.0
2008-02-04 11:30:00,1.14126,1.14158,1.14093,1.14093,12400000.0
2008-02-04 11:31:00,1.14104,1.14152,1.14104,1.14152,9400000.0
2008-02-04 11:32:00,1.1415,1.1416,1.14141,1.14155,8400000.0
2008-02-04 11:33:00,1.14128,1.1415,1.14096,1.14106,17800000.0
2008-02-04 11:34:00,1.14058,1.1411,1.14058,1.14086,11000000.0
2008-02-04 11:35:00,1.14108,1.14108,1.14043,1.14043,14000000.0
2008-02-04 11:36:00,1.14078,1.14103,1.14062,1.14068,8800000.0
2008-02-04 11:37:00,1.14037,1.14037,1.14003,1.1403,11600000.0
2008-02-04 11:38:00,1.14011,1.14051,1.13973,1.14051,7200000.0
2008-02-04 11:39:00,1.14026,1.14054,1.14009,1.14054,9400000.0
2008-02-04 11:40:00,1.14031,1.14033,1.13987,1.13987,18600000.0
2008-02-04 11:41:00,1.14052,1.14062,1.1402,1.14044,13200000.0
2008-02-04 11:42:00,1.14027,1.14048,1.14007,1.14048,14800000.0
2008-02-04 11:43:00,1.14013,1.14087,1.14013,1.14087,26000000.0
2008-02-04 11:44:00,1.14079,1.14079,1.14043,1.14058,18800000.0
2008-02-04 11:45:00,1.1407,1.14076,1.14036,1.14076,18000000.0
2008-02-04 11:46:00,1.14076,1.14145,1.14076,1.14095,16400000.0
2008-02-04 11:47:00,1.1413,1.14157,1.14071,1.14157,22000000.0
2008-02-04 11:48:00,1.14149,1.14203,1.14139,1.14139,10000000.0
2008-02-04 11:49:00,1.14117,1.14136,1.14112,1.14136,3600000.0
2008-02-04 11:50:00,1.14141,1.14158,1.14109,1.14109,14400000.0
2008-02-04 11:51:00,1.14122,1.14162,1.14107,1.14162,17400000.0
2008-02-04 11:52:00,1.14138,1.14152,1.14112,1.14152,19400000.0
2008-02-04 11:53:00,1.14128,1.14128,1.14095,1.14101,19400000.0
2008-02-04 11:54:00,1.14146,1.14175,1.14105,1.14105,9400000.0
2008-02-04 11:55:00,1.14176,1.14208,1.14145,1.14146,17800000.0
2008-02-04 11:56:00,1.1414,1.14184,1.14127,1.14184,10600000.0
2008-02-04 11:57:00,1.14166,1.14166,1.14069,1.14099,18400000.0
2008-02-04 11:58:00,1.14108,1.14149,1.14108,1.14144,15600000.0
2008-02-04 11:59:00,1.14182,1.14194,1.1415,1.1415,22800000.0
2008-02-04 12:00:00,1.1419,1.14222,1.14158,1.14161,17400000.0
2008-02-04 12:01:00,1.14168,1.14168,1.14131,1.14131,9600000.0
2008-02-04 12:02:00,1.14163,1.14175,1.14124,1.14166,17200000.0
2008-02-04 12:03:00,1.14151,1.14173,1.14134,1.14157,5600000.0
2008-02-04 12:04:00,1.1416,1.14223,1.14144,1.14156,12000000.0
2008-02-04 12:05:00,1.14153,1.14196,1.14149,1.14165,8400000.0
2008-02-04 12:06:00,1.14183,1.14207,1.14168,1.14181,19800000.0
2008-02-04 12:07:00,1.14191,1.14191,1.1416,1.1416,7800000.0
2008-02-04 12:08:00,1.14184,1.14184,1.14105,1.14105,11800000.0
2008-02-04 12:09:00,1.1415,1.1415,1.1414,1.1414,20400000.0
2008-02-04 12:10:00,1.14094,1.14138,1.14088,1.14099,20400000.0
2008-02-04 12:11:00,1.14084,1.14097,1.14066,1.14076,20600000.0
2008-02-04 12:12:00,1.14083,1.14083,1.14031,1.14072,9000000.0
2008-02-04 12:13:00,1.14104,1.14129,1.14103,1.14103,9000000.0
2008-02-04 12:14:00,1.1418,1.1418,1.1415,1.1416,17600000.0
2008-02-04 12:15:00,1.14101,1.14173,1.14099,1.14117,17600000.0
2008-02-04 12:16:00,1.14096,1.1412,1.14046,1.14046,12800000.0
2008-02-04 12:17:00,1.1405,1.14086,1.14041,1.14068,16800000.0
2008-02-04 12:18:00,1.14074,1.14082,1.14062,1.14068,18000000.0
2008-02-04 12:19:00,1.14079,1.141,1.14079,1.14097,10600000.0
2008-02-04 12:20:00,1.14099,1.14132,1.14099,1.14132,10800000.0
2008-02-04 12:21:00,1.14136,1.14136,1.14047,1.14093,19800000.0
2008-02-04 12:22:00,1.14099,1.14117,1.14084,1.14115,31000000.0
2008-02-04 12:23:00,1.14088,1.14122,1.14057,1.14057,14200000.0
2008-02-04 12:24:00,1.1405,1.14078,1.14038,1.14038,23600000.0
2008-02-04 12:25:00,1.14109,1.14111,1.14069,1.14111,14000000.0
2008-02-04 12:26:00,1.14133,1.14133,1.14084,1.14095,11000000.0
2008-02-04 12:27:00,1.1413,1.1413,1.14081,1.1412,10000000.0
2008-02-04 12:28:00,1.14102,1.14113,1.14063,1.14063,19000000.0
2008-02-04 12:29:00,1.14089,1.14111,1.14074,1.14083,31400000.0
2008-02-04 12:30:00,1.14087,1.14114,1.14065,1.14087,23400000.0
2008-02-04 12:31:00,1.14079,1.14108,1.14079,1.14108,13000000.0
2008-02-04 12:32:00,1.14131,1.14131,1.14076,1.1409,108200000.0
2008-02-04 12:33:00,1.14142,1.14163,1.14133,1.14163,10000000.0
2008-02-04 12:34:00,1.14147,1.14163,1.14135,1.14163,18400000.0
2008-02-04 12:35:00,1.14178,1.14178,1.14124,1.14136,36000000.0
2008-02-04 12:36:00,1.14129,1.1418,1.14129,1.14132,16000000.0
2008-02-04 12:37:00,1.1413,1.1418,1.1413,1.1417,8800000.0
2008-02-04 12:38:00,1.14152,1.14162,1.14118,1.14149,19600000.0
2008-02-04 12:39:00,1.14124,1.14163,1.14113,1.14163,18400000.0
2008-02-04 12:40:00,1.1416,1.1416,1.14081,1.14115,9200000.0
2008-02-04 12:41:00,1.14128,1.1414,1.14087,1.1414,4200000.0
2008-02-04 12:42:00,1.1416,1.1416,1.14092,1.14124,13000000.0
2008-02-04 12:43:00,1.14116,1.14116,1.14087,1.14087,6800000.0
2008-02-04 12:44:00,1.14117,1.14148,1.14117,1.14123,15600000.0
2008-02-04 12:45:00,1.14093,1.14096,1.14057,1.14064,22600000.0
2008-02-04 12:46:00,1.1409,1.1411,1.14075,1.14104,11600000.0
2008-02-04 12:47:00,1.14092,1.14131,1.14069,1.14096,16200000.0
2008-02-04 12:48:00,1.1407,1.1407,1.14007,1.1404,23800000.0
2008-02-04 12:49:00,1.14063,1.14092,1.14063,1.14079,10600000.0
2008-02-04 12:50:00,1.14066,1.14098,1.14066,1.14084,8400000.0
2008-02-04 12:51:00,1.14098,1.14147,1.14072,1.1409,14600000.0
2008-02-04 12:52:00,1.14121,1.14147,1.14121,1.14121,10600000.0
2008-02-04 12:53:00,1.14106,1.14145,1.14101,1.14135,99400000.0
2008-02-04 12:54:00,1.14103,1.14129,1.14103,1.14129,13400000.0
2008-02-04 12:55:00,1.14139,1.14169,1.14139,1.1415,21400000.0
2008-02-04 12:56:00,1.1414,1.14179,1.14094,1.14179,25200000.0
2008-02-04 12:57:00,1.14191,1.14204,1.14167,1.14175,12400000.0
2008-02-04 12:58:00,1.14161,1.1419,1.14153,1.14189,33200000.0
2008-02-04 12:59:00,1.14189,1.14194,1.14153,1.14171,16000000.0
2008-02-04 13:00:00,1.14183,1.14183,1.14167,1.14167,16200000.0
2008-02-04 13:01:00,1.14196,1.14202,1.14151,1.14178,10600000.0
2008-02-04 13:02:00,1.14195,1.14215,1.14166,1.14166,15800000.0
2008-02-04 13:03:00,1.142,1.1425,1.142,1.1425,9800000.0
2008-02-04 13:04:00,1.14158,1.14177,1.14097,1.14145,9800000.0
2008-02-04 13:05:00,1.14155,1.14155,1.14082,1.14138,24800000.0
2008-02-04 13:06:00,1.14128,1.14158,1.14127,1.14155,13200000.0
2008-02-04 13:07:00,1.14126,1.14191,1.14126,1.14126,14200000.0
2008-02-04 13:08:00,1.14116,1.14166,1.14115,1.14139,71600000.0
2008-02-04 13:09:00,1.14127,1.1416,1.14122,1.14129,17400000.0
2008-02-04 13:10:00,1.1424,1.1424,1.1423,1.1423,16200000.0
2008-02-04 13:11:00,1.14121,1.14129,1.14107,1.14107,16200000.0
2008-02-04 13:12:00,1.14109,1.14125,1.14109,1.14125,35800000.0
2008-02-04 13:13:00,1.14152,1.1417,1.14131,1.14147,22000000.0
2008-02-04 13:14:00,1.1416,1.14173,1.1415,1.14173,8200000.0
2008-02-04 13:15:00,1.14125,1.14184,1.14125,1.14142,12400000.0
2008-02-04 13:16:00,1.14119,1.14119,1.1411,1.1411,14600000.0
2008-02-04 13:17:00,1.14143,1.14159,1.14122,1.14124,19200000.0
2008-02-04 13:18:00,1.14154,1.14199,1.1414,1.14187,25600000.0
2008-02-04 13:19:00,1.14174,1.14177,1.14143,1.14165,7600000.0
2008-02-04 13:20:00,1.14172,1.14177,1.14164,1.14176,7400000.0
2008-02-04 13:21:00,1.14188,1.14216,1.1417,1.1417,11200000.0
2008-02-04 13:22:00,1.14143,1.14188,1.14118,1.14188,16400000.0
2008-02-04 13:23:00,1.14158,1.14161,1.14158,1.14161,2600000.0
2008-02-04 13:24:00,1.14188,1.14188,1.14171,1.14183,14200000.0
2008-02-04 13:25:00,1.14165,1.14168,1.14117,1.14117,18800000.0
2008-02-04 13:26:00,1.14141,1.14141,1.14085,1.14136,17400000.0
2008-02-04 13:27:00,1.14113,1.14138,1.14106,1.14108,11600000.0
2008-02-04 13:28:00,1.14109,1.14135,1.14081,1.14081,100600000.0
2008-02-04 13:29:00,1.14139,1.14163,1.14112,1.14135,18600000.0
2008-02-04 13:30:00,1.14113,1.14134,1.14089,1.14132,21200000.0
2008-02-04 13:31:00,1.14093,1.14163,1.14093,1.14115,15400000.0
2008-02-04 13:32:00,1.14108,1.1414,1.1407,1.1414,22800000.0
2008-02-04 13:33:00,1.1417,1.1418,1.1415,1.1416,13400000.0
2008-02-04 13:34:00,1.14082,1.14112,1.14071,1.14075,13400000.0
2008-02-04 13:35:00,1.1414,1.1417,1.1414,1.1417,22200000.0
2008-02-04 13:36:00,1.14108,1.14129,1.14108,1.14118,22200000.0
2008-02-04 13:37:00,1.14096,1.1415,1.14096,1.1415,25800000.0
2008-02-04 13:38:00,1.14131,1.14158,1.14116,1.14138,13600000.0
2008-02-04 13:39:00,1.1417,1.1417,1.14111,1.14145,8600000.0
2008-02-04 13:40:00,1.14164,1.14164,1.14119,1.1414,6200000.0
2008-02-04 13:41:00,1.14136,1.14144,1.14119,1.14125,15000000.0
2008-02-04 13:42:00,1.14127,1.14138,1.14093,1.14121,17000000.0
2008-02-04 13:43:00,1.1424,1.1429,1.1423,1.1424,22200000.0
2008-02-04 13:44:00,1.14163,1.14172,1.14122,1.14122,22200000.0
2008-02-04 13:45:00,1.14116,1.14172,1.14108,1.14164,15000000.0
2008-02-04 13:46:00,1.14147,1.14168,1.14117,1.14117,12400000.0
2008-02-04 13:47:00,1.14155,1.14167,1.14125,1.14128,18600000.0
2008-02-04 13:48:00,1.14165,1.1418,1.14129,1.14155,10800000.0
2008-02-04 13:49:00,1.14205,1.14246,1.14163,1.14246,14400000.0
2008-02-04 13:50:00,1.14191,1.14205,1.14143,1.14203,17400000.0
2008-02-04 13:51:00,1.14161,1.14164,1.14161,1.14164,3200000.0
2008-02-04 13:52:00,1.142,1.142,1.1418,1.1419,15200000.0
2008-02-04 13:53:00,1.14152,1.14195,1.14132,1.14195,15200000.0
2008-02-04 13:54:00,1.14172,1.14185,1.14146,1.14175,11800000.0
2008-02-04 13:55:00,1.14147,1.14191,1.14147,1.1418,28000000.0
2008-02-04 13:56:00,1.14157,1.14183,1.14157,1.14158,15400000.0
2008-02-04 13:57:00,1.14208,1.14208,1.14185,1.14185,3200000.0
2008-02-04 13:58:00,1.14231,1.14254,1.14195,1.14212,14600000.0
2008-02-04 13:59:00,1.1418,1.14205,1.14164,1.14177,22600000.0
2008-02-04 14:00:00,1.14164,1.14191,1.14149,1.14178,26000000.0
2008-02-04 14:01:00,1.14177,1.14222,1.14142,1.14181,11800000.0
2008-02-04 14:02:00,1.14166,1.14195,1.1415,1.1417,20400000.0
2008-02-04 14:03:00,1.14162,1.14162,1.14156,1.14156,6400000.0
2008-02-04 14:04:00,1.14199,1.14228,1.14186,1.14202,13400000.0
2008-02-04 14:05:00,1.14205,1.14225,1.14203,1.14203,10000000.0
2008-02-04 14:06:00,1.14197,1.14229,1.14191,1.14192,8400000.0
2008-02-04 14:07:00,1.14211,1.14211,1.14196,1.14196,4200000.0
2008-02-04 14:08:00,1.1422,1.14252,1.14216,1.14252,17200000.0
2008-02-04 14:09:00,1.14229,1.14272,1.14227,1.14235,11400000.0
2008-02-04 14:10:00,1.14217,1.14236,1.14217,1.14228,10000000.0
2008-02-04 14:11:00,1.14214,1.14224,1.14171,1.14224,12200000.0
2008-02-04 14:12:00,1.1424,1.1424,1.14162,1.14173,17000000.0
2008-02-04 14:13:00,1.14211,1.14228,1.14161,1.14206,12400000.0
2008-02-04 14:14:00,1.14196,1.14207,1.1419,1.142,12400000.0
2008-02-04 14:15:00,1.1422,1.1424,1.14194,1.14239,18200000.0
2008-02-04 14:16:00,1.1421,1.14237,1.14143,1.1416,12400000.0
2008-02-04 14:17:00,1.14167,1.14235,1.14155,1.14155,29200000.0
2008-02-04 14:18:00,1.14194,1.14231,1.14178,1.14186,22200000.0
2008-02-04 14:19:00,1.14209,1.14209,1.14155,1.14178,44400000.0
2008-02-04 14:20:00,1.14138,1.14195,1.14138,1.14195,44600000.0
2008-02-04 14:21:00,1.14188,1.14214,1.14186,1.14197,21000000.0
2008-02-04 14:22:00,1.14176,1.14176,1.14122,1.14156,13800000.0
2008-02-04 14:23:00,1.14127,1.1416,1.14092,1.14137,27400000.0
2008-02-04 14:24:00,1.14142,1.14175,1.14122,1.14122,7600000.0
2008-02-04 14:25:00,1.14168,1.14168,1.14154,1.14154,3400000.0
2008-02-04 14:26:00,1.14117,1.1413,1.14113,1.14121,9800000.0
2008-02-04 14:27:00,1.14119,1.14185,1.14119,1.14129,18200000.0
2008-02-04 14:28:00,1.14123,1.14169,1.14113,1.14157,23000000.0
2008-02-04 14:29:00,1.1412,1.14147,1.14098,1.14145,11800000.0
2008-02-04 14:30:00,1.14128,1.14128,1.14096,1.14114,7600000.0
2008-02-04 14:31:00,1.14097,1.14124,1.14097,1.14124,4800000.0
2008-02-04 14:32:00,1.142,1.142,1.142,1.142,22600000.0
2008-02-04 14:33:00,1.14102,1.14151,1.1408,1.14151,22600000.0
2008-02-04 14:34:00,1.14133,1.14133,1.14086,1.14107,17200000.0
2008-02-04 14:35:00,1.14124,1.14162,1.14111,1.14138,17400000.0
2008-02-04 14:36:00,1.14132,1.14145,1.14126,1.14129,28200000.0
2008-02-04 14:37:00,1.14126,1.14162,1.14092,1.14114,14200000.0
2008-02-04 14:38:00,1.1428,1.1429,1.1427,1.1427,8400000.0
2008-02-04 14:39:00,1.14156,1.14182,1.14156,1.14162,8400000.0
2008-02-04 14:40:00,1.14143,1.14182,1.14118,1.14182,10600000.0
2008-02-04 14:41:00,1.14174,1.14237,1.14154,1.14237,84800000.0
2008-02-04 14:42:00,1.14201,1.14234,1.14197,1.14221,9600000.0
2008-02-04 14:43:00,1.14243,1.14256,1.14209,1.14229,15400000.0
2008-02-04 14:44:00,1.14233,1.14266,1.14233,1.14243,24000000.0
2008-02-04 14:45:00,1.1422,1.1426,1.1422,1.1422,16400000.0
2008-02-04 14:46:00,1.14234,1.14262,1.14234,1.14252,16400000.0
2008-02-04 14:47:00,1.14259,1.14259,1.14233,1.14233,4800000.0
2008-02-04 14:48:00,1.1427,1.1427,1.14225,1.14236,10000000.0
2008-02-04 14:49:00,1.14238,1.14238,1.14212,1.14229,11200000.0
2008-02-04 14:50:00,1.1421,1.1421,1.14178,1.14178,4000000.0
2008-02-04 14:51:00,1.1425,1.1426,1.1424,1.1424,13800000.0
2008-02-04 14:52:00,1.14178,1.14214,1.14178,1.14214,13800000.0
2008-02-04 14:53:00,1.14188,1.14204,1.14166,1.14166,18800000.0
2008-02-04 14:54:00,1.14189,1.14189,1.14142,1.14158,14400000.0
2008-02-04 14:55:00,1.14207,1.14207,1.14155,1.1417,17800000.0
2008-02-04 14:56:00,1.14161,1.14191,1.14161,1.14175,14800000.0
2008-02-04 14:57:00,1.14173,1.14185,1.14131,1.14185,19000000.0
2008-02-04 14:58:00,1.14178,1.14178,1.14154,1.14154,5800000.0
2008-02-04 14:59:00,1.14169,1.14203,1.14148,1.1415,21400000.0
2008-02-04 15:00:00,1.1415,1.14216,1.1415,1.14172,15000000.0
2008-02-04 15:01:00,1.14128,1.14175,1.1409,1.1409,19400000.0
2008-02-04 15:02:00,1.14097,1.1415,1.14097,1.14123,17000000.0
2008-02-04 15:03:00,1.14133,1.14158,1.14115,1.14115,10600000.0
2008-02-04 15:04:00,1.1412,1.14132,1.14104,1.14107,22600000.0
2008-02-04 15:05:00,1.14139,1.14176,1.14121,1.1415,11200000.0
2008-02-04 15:06:00,1.14156,1.14165,1.14119,1.14119,17600000.0
2008-02-04 15:07:00,1.14104,1.14125,1.14095,1.14095,26600000.0
2008-02-04 15:08:00,1.14086,1.14109,1.14064,1.14109,22400000.0
2008-02-04 15:09:00,1.1415,1.1417,1.1415,1.1417,20600000.0
2008-02-04 15:10:00,1.14149,1.14149,1.14106,1.14127,20600000.0
2008-02-04 15:11:00,1.14164,1.14164,1.14131,1.14145,11000000.0
2008-02-04 15:12:00,1.14121,1.14178,1.14076,1.14118,23800000.0
2008-02-04 15:13:00,1.14138,1.14154,1.14124,1.14147,81200000.0
2008-02-04 15:14:00,1.14152,1.14179,1.14128,1.14179,27200000.0
2008-02-04 15:15:00,1.1416,1.1417,1.1415,1.1416,20600000.0
2008-02-04 15:16:00,1.14139,1.14189,1.14127,1.14145,20600000.0
2008-02-04 15:17:00,1.14175,1.14195,1.14162,1.14195,6200000.0
2008-02-04 15:18:00,1.14201,1.14236,1.14201,1.14212,17200000.0
2008-02-04 15:19:00,1.14192,1.14207,1.1417,1.1417,13400000.0
2008-02-04 15:20:00,1.14163,1.14221,1.14155,1.14221,21000000.0
2008-02-04 15:21:00,1.14191,1.14191,1.14126,1.14136,18200000.0
2008-02-04 15:22:00,1.14135,1.14178,1.14131,1.14147,17400000.0
2008-02-04 15:23:00,1.14183,1.14193,1.1412,1.1412,23000000.0
2008-02-04 15:24:00,1.14154,1.14194,1.14141,1.14169,15600000.0
2008-02-04 15:25:00,1.14166,1.14204,1.14136,1.14185,10000000.0
2008-02-04 15:26:00,1.14201,1.14202,1.14174,1.14177,12400000.0
2008-02-04 15:27:00,1.1422,1.1422,1.1416,1.142,13800000.0
2008-02-04 15:28:00,1.14193,1.14203,1.14181,1.14181,13800000.0
2008-02-04 15:29:00,1.14215,1.14215,1.14168,1.14203,11800000.0
2008-02-04 15:30:00,1.14176,1.14193,1.14152,1.14193,8400000.0
2008-02-04 15:31:00,1.14233,1.14233,1.14194,1.14212,18600000.0
2008-02-04 15:32:00,1.14222,1.14222,1.14161,1.14161,18600000.0
2008-02-04 15:33:00,1.14184,1.14227,1.1417,1.14184,115600000.0
2008-02-04 15:34:00,1.14166,1.1421,1.14143,1.1421,19400000.0
2008-02-04 15:35:00,1.14213,1.14255,1.14213,1.1425,11200000.0
2008-02-04 15:36:00,1.14264,1.14312,1.14254,1.14265,9000000.0
2008-02-04 15:37:00,1.14249,1.14278,1.14243,1.14249,25600000.0
2008-02-04 15:38:00,1.1416,1.1416,1.1411,1.1412,16400000.0
2008-02-04 15:39:00,1.14254,1.14254,1.14214,1.14214,16400000.0
2008-02-04 15:40:00,1.141,1.1418,1.141,1.1415,13000000.0
2008-02-04 15:41:00,1.14244,1.14252,1.14216,1.14216,13000000.0
2008-02-04 15:42:00,1.14217,1.14226,1.14186,1.14186,24800000.0
2008-02-04 15:43:00,1.1414,1.1417,1.1414,1.1415,96600000.0
2008-02-04 15:44:00,1.14208,1.14244,1.14195,1.142,96600000.0
2008-02-04 15:45:00,1.1419,1.14199,1.14172,1.14199,5000000.0
2008-02-04 15:46:00,1.14181,1.14223,1.14181,1.14207,14400000.0
2008-02-04 15:47:00,1.14174,1.14233,1.14174,1.14206,12600000.0
2008-02-04 15:48:00,1.14195,1.14218,1.14177,1.14177,16400000.0
2008-02-04 15:49:00,1.14195,1.14213,1.1419,1.14197,67800000.0
2008-02-04 15:50:00,1.14227,1.14243,1.14204,1.1424,16800000.0
2008-02-04 15:51:00,1.14236,1.14259,1.14202,1.14222,10400000.0
2008-02-04 15:52:00,1.1418,1.1418,1.1411,1.1411,12400000.0
2008-02-04 15:53:00,1.14217,1.14249,1.14217,1.14248,12400000.0
2008-02-04 15:54:00,1.14243,1.14253,1.14188,1.1423,13800000.0
2008-02-04 15:55:00,1.14215,1.14247,1.1421,1.14247,19400000.0
2008-02-04 15:56:00,1.14212,1.14247,1.14184,1.14184,22600000.0
2008-02-04 15:57:00,1.14224,1.14253,1.14205,1.14241,17000000.0
2008-02-04 15:58:00,1.14191,1.14246,1.14191,1.14246,18600000.0
2008-02-04 15:59:00,1.14218,1.14246,1.14218,1.14234,11000000.0
2008-02-04 16:00:00,1.14234,1.14258,1.14202,1.14211,101200000.0
2008-02-04 16:01:00,1.1417,1.14204,1.14158,1.14166,14400000.0
2008-02-04 16:02:00,1.14185,1.14197,1.14149,1.1417,127800000.0
2008-02-04 16:03:00,1.14154,1.14202,1.14152,1.14178,93400000.0
2008-02-04 16:04:00,1.14168,1.14196,1.14168,1.14195,9600000.0
2008-02-04 16:05:00,1.14143,1.14206,1.14143,1.14206,22800000.0
2008-02-04 16:06:00,1.14169,1.14188,1.14147,1.1416,12600000.0
2008-02-04 16:07:00,1.14155,1.14181,1.14146,1.14154,70400000.0
2008-02-04 16:08:00,1.14148,1.14157,1.14133,1.14145,64600000.0
2008-02-04 16:09:00,1.14173,1.14173,1.14138,1.14161,6800000.0
2008-02-04 16:10:00,1.14141,1.14172,1.14105,1.14125,96200000.0
2008-02-04 16:11:00,1.14126,1.1414,1.14085,1.14087,20200000.0
2008-02-04 16:12:00,1.14167,1.14174,1.14144,1.14144,27600000.0
2008-02-04 16:13:00,1.14185,1.14188,1.14148,1.1416,17600000.0
2008-02-04 16:14:00,1.14198,1.14198,1.14134,1.14162,12000000.0
2008-02-04 16:15:00,1.14142,1.14194,1.14142,1.14158,20800000.0
2008-02-04 16:16:00,1.14162,1.14162,1.1413,1.14147,10000000.0
2008-02-04 16:17:00,1.14169,1.14208,1.14141,1.14141,25000000.0
2008-02-04 16:18:00,1.14172,1.142,1.14156,1.1416,18000000.0
2008-02-04 16:19:00,1.14172,1.14201,1.1414,1.14201,14400000.0
2008-02-04 16:20:00,1.1416,1.14182,1.14151,1.14182,17400000.0
2008-02-04 16:21:00,1.14174,1.14174,1.14147,1.14147,12200000.0
2008-02-04 16:22:00,1.14138,1.14171,1.14104,1.14109,16600000.0
2008-02-04 16:23:00,1.14124,1.14152,1.14109,1.14152,13200000.0
2008-02-04 16:24:00,1.14165,1.14187,1.14163,1.1417,9400000.0
2008-02-04 16:25:00,1.14154,1.14176,1.14154,1.14176,11000000.0
2008-02-04 16:26:00,1.14217,1.14229,1.14185,1.1419,28800000.0
2008-02-04 16:27:00,1.14183,1.14206,1.14144,1.14144,11600000.0
2008-02-04 16:28:00,1.14157,1.14174,1.14151,1.14166,6800000.0
2008-02-04 16:29:00,1.1414,1.14177,1.1414,1.14161,9000000.0
2008-02-04 16:30:00,1.14213,1.14273,1.14211,1.14211,26000000.0
2008-02-04 16:31:00,1.14212,1.14213,1.1419,1.14206,11000000.0
2008-02-04 16:32:00,1.14184,1.14201,1.14158,1.14158,23800000.0
2008-02-04 16:33:00,1.1418,1.1422,1.14161,1.14176,16000000.0
2008-02-04 16:34:00,1.14157,1.1419,1.14154,1.1419,16600000.0
2008-02-04 16:35:00,1.1417,1.14198,1.14152,1.14178,14000000.0
2008-02-04 16:36:00,1.14126,1.14193,1.14126,1.14128,18600000.0
2008-02-04 16:37:00,1.14131,1.14139,1.14064,1.14138,10600000.0
2008-02-04 16:38:00,1.14126,1.14174,1.14124,1.14126,18800000.0
2008-02-04 16:39:00,1.14106,1.14118,1.14089,1.14089,14800000.0
2008-02-04 16:40:00,1.14102,1.1416,1.14093,1.1416,19000000.0
2008-02-04 16:41:00,1.14118,1.14151,1.14098,1.14098,13800000.0
2008-02-04 16:42:00,1.14125,1.14129,1.14104,1.14122,59000000.0
2008-02-04 16:43:00,1.14123,1.14164,1.14087,1.14108,15400000.0
2008-02-04 16:44:00,1.14131,1.14154,1.14111,1.14114,12200000.0
2008-02-04 16:45:00,1.14129,1.14152,1.14109,1.14131,9000000.0
2008-02-04 16:46:00,1.14138,1.14182,1.14129,1.14131,15800000.0
2008-02-04 16:47:00,1.14142,1.14176,1.14123,1.1416,15200000.0
2008-02-04 16:48:00,1.14127,1.14172,1.14125,1.14165,16400000.0
2008-02-04 16:49:00,1.14154,1.14231,1.14154,1.142,21000000.0
2008-02-04 16:50:00,1.14187,1.14198,1.14153,1.14194,10000000.0
2008-02-04 16:51:00,1.14164,1.14196,1.14131,1.14168,19400000.0
2008-02-04 16:52:00,1.14118,1.14118,1.14077,1.14077,3400000.0
2008-02-04 16:53:00,1.1407,1.14129,1.1407,1.14129,19200000.0
2008-02-04 16:54:00,1.14112,1.14131,1.14099,1.14107,15400000.0
2008-02-04 16:55:00,1.14093,1.14123,1.14076,1.14123,9000000.0
2008-02-04 16:56:00,1.14129,1.14129,1.14038,1.14044,13400000.0
2008-02-04 16:57:00,1.14048,1.14084,1.14033,1.14064,83000000.0
2008-02-04 16:58:00,1.14073,1.14085,1.14051,1.14051,83200000.0
2008-02-04 16:59:00,1.1403,1.14031,1.1397,1.1397,6200000.0
2008-02-04 17:00:00,1.13986,1.14047,1.13986,1.14014,10000000.0
2008-02-04 17:01:00,1.14013,1.14037,1.14,1.14031,13000000.0
2008-02-04 17:02:00,1.14021,1.1407,1.14006,1.14034,16000000.0
2008-02-04 17:03:00,1.14029,1.14072,1.14004,1.14072,18400000.0
2008-02-04 17:04:00,1.14091,1.141,1.14087,1.141,9800000.0
2008-02-04 17:05:00,1.14097,1.14132,1.14091,1.14124,21400000.0
2008-02-04 17:06:00,1.14096,1.14139,1.14096,1.14104,14400000.0
2008-02-04 17:07:00,1.14105,1.14199,1.14084,1.14148,105400000.0
2008-02-04 17:08:00,1.14173,1.14214,1.1414,1.14171,16600000.0
2008-02-04 17:09:00,1.14159,1.14159,1.14125,1.14158,13200000.0
2008-02-04 17:10:00,1.14122,1.1414,1.14103,1.14133,8400000.0
2008-02-04 17:11:00,1.14134,1.14143,1.14094,1.14094,13400000.0
2008-02-04 17:12:00,1.14086,1.14115,1.14074,1.14096,13800000.0
2008-02-04 17:13:00,1.14086,1.14111,1.14078,1.14085,44600000.0
2008-02-04 17:14:00,1.14091,1.14153,1.14081,1.14121,11400000.0
2008-02-04 17:15:00,1.14047,1.14101,1.14047,1.14101,17400000.0
2008-02-04 17:16:00,1.14106,1.14108,1.14078,1.14095,15400000.0
2008-02-04 17:17:00,1.14128,1.14149,1.14087,1.14111,28800000.0
2008-02-04 17:18:00,1.1411,1.14127,1.14101,1.14101,13600000.0
2008-02-04 17:19:00,1.14094,1.14139,1.14092,1.14139,22400000.0
2008-02-04 17:20:00,1.14151,1.14176,1.14145,1.14145,25800000.0
2008-02-04 17:21:00,1.1418,1.1418,1.14146,1.14169,18000000.0
2008-02-04 17:22:00,1.14157,1.142,1.14155,1.14168,18000000.0
2008-02-04 17:23:00,1.14165,1.14206,1.14151,1.14187,12400000.0
2008-02-04 17:24:00,1.14143,1.14223,1.1414,1.14223,16400000.0
2008-02-04 17:25:00,1.14161,1.14227,1.14158,1.14172,136800000.0
2008-02-04 17:26:00,1.14156,1.14181,1.14138,1.14181,12600000.0
2008-02-04 17:27:00,1.143,1.1435,1.1427,1.1432,12200000.0
2008-02-04 17:28:00,1.14213,1.14213,1.14162,1.14169,12200000.0
2008-02-04 17:29:00,1.14178,1.14212,1.14178,1.14207,5200000.0
2008-02-04 17:30:00,1.14232,1.14232,1.14178,1.14205,12600000.0
2008-02-04 17:31:00,1.14215,1.14277,1.14175,1.14236,27200000.0
2008-02-04 17:32:00,1.14206,1.14206,1.14173,1.14175,6800000.0
2008-02-04 17:33:00,1.14165,1.14198,1.14157,1.14198,12000000.0
2008-02-04 17:34:00,1.14192,1.14208,1.14167,1.1417,12400000.0
2008-02-04 17:35:00,1.14182,1.14218,1.14175,1.14216,28600000.0
2008-02-04 17:36:00,1.14205,1.14247,1.14195,1.14222,59000000.0
2008-02-04 17:37:00,1.14261,1.14261,1.1423,1.1423,13200000.0
2008-02-04 17:38:00,1.1427,1.14286,1.14226,1.14239,16800000.0
2008-02-04 17:39:00,1.14239,1.14239,1.14186,1.14187,18800000.0
2008-02-04 17:40:00,1.14218,1.14239,1.142,1.1422,11600000.0
2008-02-04 17:41:00,1.14191,1.14228,1.14156,1.14228,20600000.0
2008-02-04 17:42:00,1.14174,1.142,1.14162,1.14162,11200000.0
2008-02-04 17:43:00,1.14138,1.14197,1.14138,1.14173,6600000.0
2008-02-04 17:44:00,1.1421,1.14232,1.14183,1.14221,20000000.0
2008-02-04 17:45:00,1.14201,1.14201,1.14179,1.14185,10200000.0
2008-02-04 17:46:00,1.14199,1.14199,1.14153,1.14179,8400000.0
2008-02-04 17:47:00,1.14165,1.14222,1.14165,1.14172,84600000.0
2008-02-04 17:48:00,1.14205,1.14231,1.14151,1.14169,17200000.0
2008-02-04 17:49:00,1.14159,1.14186,1.14138,1.14138,25600000.0
2008-02-04 17:50:00,1.14151,1.14178,1.14145,1.14155,11000000.0
2008-02-04 17:51:00,1.14156,1.14172,1.14118,1.14172,17000000.0
2008-02-04 17:52:00,1.14181,1.14233,1.1416,1.14183,15400000.0
2008-02-04 17:53:00,1.14197,1.14232,1.14185,1.14193,11200000.0
2008-02-04 17:54:00,1.14196,1.14223,1.14191,1.14197,56800000.0
2008-02-04 17:55:00,1.1425,1.1427,1.1423,1.1426,21800000.0
2008-02-04 17:56:00,1.1421,1.14233,1.1415,1.1415,21800000.0
2008-02-04 17:57:00,1.14189,1.14219,1.14188,1.14219,36000000.0
2008-02-04 17:58:00,1.14228,1.1427,1.14228,1.14247,10200000.0
2008-02-04 17:59:00,1.14282,1.14293,1.14244,1.14293,6800000.0
2008-02-04 18:00:00,1.14318,1.14318,1.14266,1.14271,11800000.0
2008-02-04 18:01:00,1.14275,1.14275,1.14238,1.14262,17000000.0
2008-02-04 18:02:00,1.14263,1.14291,1.14257,1.14257,10600000.0
2008-02-04 18:03:00,1.14296,1.14312,1.14252,1.14287,21000000.0
2008-02-04 18:04:00,1.14284,1.14298,1.14248,1.14295,24400000.0
2008-02-04 18:05:00,1.14259,1.14284,1.14259,1.14275,19800000.0
2008-02-04 18:06:00,1.14295,1.14318,1.14256,1.14273,25000000.0
2008-02-04 18:07:00,1.14246,1.14283,1.1424,1.14283,11800000.0
2008-02-04 18:08:00,1.14227,1.14275,1.14227,1.1427,21400000.0
2008-02-04 18:09:00,1.14333,1.14338,1.14316,1.14333,18600000.0
2008-02-04 18:10:00,1.14268,1.1434,1.14268,1.14299,19600000.0
2008-02-04 18:11:00,1.14289,1.14301,1.14276,1.14285,10200000.0
2008-02-04 18:12:00,1.14284,1.14358,1.14284,1.1434,18400000.0
2008-02-04 18:13:00,1.1431,1.14348,1.14304,1.14304,14200000.0
2008-02-04 18:14:00,1.14333,1.14346,1.14316,1.14346,21800000.0
2008-02-04 18:15:00,1.14336,1.14336,1.1429,1.1429,15800000.0
2008-02-04 18:16:00,1.1427,1.14305,1.1427,1.14288,19200000.0
2008-02-04 18:17:00,1.14323,1.14323,1.14263,1.14289,9800000.0
2008-02-04 18:18:00,1.14251,1.1427,1.14244,1.14251,10000000.0
2008-02-04 18:19:00,1.14235,1.14261,1.14221,1.14261,11000000.0
2008-02-04 18:20:00,1.1438,1.144,1.1437,1.1439,17200000.0
2008-02-04 18:21:00,1.14231,1.14254,1.14215,1.1424,17200000.0
2008-02-04 18:22:00,1.14205,1.14248,1.14205,1.14208,14800000.0
2008-02-04 18:23:00,1.14244,1.14269,1.14166,1.1425,76800000.0
2008-02-04 18:24:00,1.14222,1.14229,1.14205,1.14227,14800000.0
2008-02-04 18:25:00,1.14276,1.14302,1.1425,1.14288,19400000.0
2008-02-04 18:26:00,1.14278,1.14299,1.14278,1.1429,17600000.0
2008-02-04 18:27:00,1.143,1.14332,1.14279,1.14292,35800000.0
2008-02-04 18:28:00,1.14298,1.14328,1.14295,1.14327,17200000.0
2008-02-04 18:29:00,1.14289,1.14289,1.14268,1.1427,15000000.0
2008-02-04 18:30:00,1.1442,1.1442,1.1437,1.1437,19200000.0
2008-02-04 18:31:00,1.14283,1.14297,1.14254,1.14283,19200000.0
2008-02-04 18:32:00,1.14282,1.14336,1.14262,1.14262,17200000.0
2008-02-04 18:33:00,1.14271,1.14295,1.14266,1.14269,13600000.0
2008-02-04 18:34:00,1.1426,1.14276,1.14244,1.14268,12600000.0
2008-02-04 18:35:00,1.14309,1.14309,1.14239,1.14245,10200000.0
2008-02-04 18:36:00,1.14243,1.14287,1.14243,1.14263,23200000.0
2008-02-04 18:37:00,1.14294,1.14316,1.1426,1.1426,22000000.0
2008-02-04 18:38:00,1.14293,1.14313,1.14252,1.14313,11800000.0
2008-02-04 18:39:00,1.14296,1.14314,1.14274,1.143,20600000.0
2008-02-04 18:40:00,1.14266,1.14266,1.14244,1.14252,11600000.0
2008-02-04 18:41:00,1.14257,1.14294,1.14232,1.14242,26800000.0
2008-02-04 18:42:00,1.14245,1.14272,1.14238,1.14238,17000000.0
2008-02-04 18:43:00,1.14252,1.14252,1.14217,1.14246,15600000.0
2008-02-04 18:44:00,1.14262,1.14267,1.1424,1.14267,28400000.0
2008-02-04 18:45:00,1.1424,1.14244,1.14217,1.14217,12800000.0
2008-02-04 18:46:00,1.14243,1.14294,1.1421,1.14275,16200000.0
2008-02-04 18:47:00,1.14245,1.14255,1.14207,1.14232,16000000.0
2008-02-04 18:48:00,1.14222,1.14278,1.14222,1.14258,20000000.0
2008-02-04 18:49:00,1.14262,1.14296,1.14233,1.14247,11800000.0
2008-02-04 18:50:00,1.14243,1.14252,1.14227,1.14248,22600000.0
2008-02-04 18:51:00,1.14257,1.14285,1.14234,1.14234,9400000.0
2008-02-04 18:52:00,1.14239,1.14259,1.14216,1.14255,15400000.0
2008-02-04 18:53:00,1.1445,1.1445,1.144,1.144,11600000.0
2008-02-04 18:54:00,1.1423,1.14234,1.14194,1.14194,11600000.0
2008-02-04 18:55:00,1.14215,1.14253,1.14187,1.14253,12600000.0
2008-02-04 18:56:00,1.14214,1.14309,1.14214,1.14309,28800000.0
2008-02-04 18:57:00,1.14322,1.14336,1.14275,1.14304,19600000.0
2008-02-04 18:58:00,1.14245,1.1433,1.14244,1.1433,7400000.0
2008-02-04 18:59:00,1.14302,1.14315,1.14258,1.14302,122600000.0
2008-02-04 19:00:00,1.14266,1.14266,1.14227,1.14231,12400000.0
2008-02-04 19:01:00,1.14229,1.14264,1.14185,1.14185,16200000.0
2008-02-04 19:02:00,1.14237,1.14247,1.14232,1.14232,20600000.0
2008-02-04 19:03:00,1.14216,1.14265,1.14216,1.14235,14000000.0
2008-02-04 19:04:00,1.14251,1.14272,1.14234,1.14234,6800000.0
2008-02-04 19:05:00,1.14235,1.14283,1.14204,1.14283,16800000.0
2008-02-04 19:06:00,1.14238,1.14308,1.14225,1.14226,13200000.0
2008-02-04 19:07:00,1.14244,1.14244,1.14208,1.14242,18200000.0
2008-02-04 19:08:00,1.14242,1.14256,1.14208,1.14221,60000000.0
2008-02-04 19:09:00,1.14254,1.14276,1.14241,1.14241,8000000.0
2008-02-04 19:10:00,1.14255,1.14268,1.14228,1.14245,17600000.0
2008-02-04 19:11:00,1.14226,1.1429,1.14226,1.14262,17200000.0
2008-02-04 19:12:00,1.14298,1.14344,1.14287,1.14297,14000000.0
2008-02-04 19:13:00,1.1433,1.1433,1.1428,1.1428,7400000.0
2008-02-04 19:14:00,1.14274,1.14277,1.14247,1.14247,7400000.0
2008-02-04 19:15:00,1.1427,1.14288,1.1425,1.14267,26000000.0
2008-02-04 19:16:00,1.14299,1.14324,1.14274,1.1431,14000000.0
2008-02-04 19:17:00,1.14281,1.14343,1.14281,1.14298,11600000.0
2008-02-04 19:18:00,1.14294,1.14323,1.1428,1.14323,11800000.0
2008-02-04 19:19:00,1.144,1.144,1.144,1.144,18600000.0
2008-02-04 19:20:00,1.14302,1.14347,1.14298,1.14298,18600000.0
2008-02-04 19:21:00,1.14322,1.14322,1.1423,1.14265,18000000.0
2008-02-04 19:22:00,1.14288,1.1431,1.14275,1.14278,21400000.0
2008-02-04 19:23:00,1.14283,1.14283,1.14258,1.14266,11400000.0
2008-02-04 19:24:00,1.14276,1.14302,1.14276,1.14284,11000000.0
2008-02-04 19:25:00,1.1432,1.1432,1.14288,1.14316,25600000.0
2008-02-04 19:26:00,1.1429,1.14343,1.1429,1.14315,9800000.0
2008-02-04 19:27:00,1.14345,1.14367,1.14323,1.14367,13200000.0
2008-02-04 19:28:00,1.14339,1.14401,1.14339,1.14387,14000000.0
2008-02-04 19:29:00,1.14367,1.14399,1.14367,1.14377,32400000.0
2008-02-04 19:30:00,1.14379,1.14392,1.14335,1.14336,15800000.0
2008-02-04 19:31:00,1.1431,1.14382,1.1431,1.14329,7400000.0
2008-02-04 19:32:00,1.14339,1.14374,1.14314,1.14314,21600000.0
2008-02-04 19:33:00,1.1432,1.14371,1.1432,1.14371,20800000.0
2008-02-04 19:34:00,1.14401,1.14401,1.14361,1.14361,5600000.0
2008-02-04 19:35:00,1.14366,1.14385,1.14366,1.14385,3600000.0
2008-02-04 19:36:00,1.14366,1.14402,1.14366,1.14376,14000000.0
2008-02-04 19:37:00,1.14354,1.14383,1.14339,1.14351,5600000.0
2008-02-04 19:38:00,1.14343,1.14463,1.14329,1.14463,11600000.0
2008-02-04 19:39:00,1.14334,1.14334,1.14327,1.14331,10800000.0
2008-02-04 19:40:00,1.14345,1.14369,1.1432,1.14354,10600000.0
2008-02-04 19:41:00,1.14371,1.14378,1.14346,1.14346,15200000.0
2008-02-04 19:42:00,1.14329,1.1435,1.14323,1.14327,8600000.0
2008-02-04 19:43:00,1.14321,1.14321,1.14312,1.14312,3600000.0
2008-02-04 19:44:00,1.14334,1.14343,1.14323,1.14343,10000000.0
2008-02-04 19:45:00,1.14375,1.14379,1.14331,1.14379,19400000.0
2008-02-04 19:46:00,1.14305,1.14329,1.14281,1.14286,8400000.0
2008-02-04 19:47:00,1.14344,1.14383,1.14337,1.14337,16400000.0
2008-02-04 19:48:00,1.14328,1.14396,1.14307,1.14396,17600000.0
2008-02-04 19:49:00,1.14388,1.14429,1.1435,1.14399,31400000.0
2008-02-04 19:50:00,1.14395,1.1441,1.14383,1.14391,16000000.0
2008-02-04 19:51:00,1.14371,1.14437,1.14371,1.14392,22000000.0
2008-02-04 19:52:00,1.14422,1.14444,1.14392,1.14392,17200000.0
2008-02-04 19:53:00,1.14401,1.14401,1.14356,1.14366,18000000.0
2008-02-04 19:54:00,1.14413,1.14413,1.1438,1.1441,9800000.0
2008-02-04 19:55:00,1.14417,1.14452,1.14371,1.14452,15800000.0
2008-02-04 19:56:00,1.14429,1.14429,1.14373,1.14374,9200000.0
2008-02-04 19:57:00,1.14368,1.14403,1.14368,1.14379,6800000.0
2008-02-04 19:58:00,1.14341,1.1439,1.14336,1.1439,17600000.0
2008-02-04 19:59:00,1.14371,1.14425,1.14368,1.1437,16200000.0
2008-02-04 20:00:00,1.14393,1.14411,1.14369,1.14411,16000000.0
2008-02-04 20:01:00,1.1441,1.1443,1.14397,1.14397,7800000.0
2008-02-04 20:02:00,1.14406,1.14414,1.14365,1.14387,17000000.0
2008-02-04 20:03:00,1.14378,1.14378,1.14354,1.14372,5800000.0
2008-02-04 20:04:00,1.14318,1.1437,1.14288,1.1437,26000000.0
2008-02-04 20:05:00,1.1433,1.1433,1.14281,1.14327,18000000.0
2008-02-04 20:06:00,1.146,1.1461,1.146,1.146,11400000.0
2008-02-04 20:07:00,1.14312,1.14312,1.1424,1.14282,11400000.0
2008-02-04 20:08:00,1.14284,1.14313,1.14284,1.14286,8400000.0
2008-02-04 20:09:00,1.14255,1.14276,1.14227,1.14263,40400000.0
2008-02-04 20:10:00,1.1428,1.1428,1.14238,1.14252,14000000.0
2008-02-04 20:11:00,1.143,1.14329,1.14229,1.14305,16600000.0
2008-02-04 20:12:00,1.14283,1.14308,1.14273,1.14296,17000000.0
2008-02-04 20:13:00,1.14293,1.14293,1.14249,1.14249,7000000.0
2008-02-04 20:14:00,1.1456,1.1456,1.1456,1.1456,10000000.0
2008-02-04 20:15:00,1.14291,1.14324,1.1427,1.14281,10000000.0
2008-02-04 20:16:00,1.1455,1.1455,1.1455,1.1455,10600000.0
2008-02-04 20:17:00,1.1454,1.1454,1.1454,1.1454,10600000.0
2008-02-04 20:18:00,1.14321,1.14355,1.14316,1.14336,10600000.0
2008-02-04 20:19:00,1.14345,1.14402,1.14345,1.14388,10000000.0
2008-02-04 20:20:00,1.14399,1.14417,1.14364,1.14373,27200000.0
2008-02-04 20:21:00,1.1436,1.14426,1.1436,1.14394,11600000.0
2008-02-04 20:22:00,1.14412,1.14417,1.14401,1.14404,7400000.0
2008-02-04 20:23:00,1.14413,1.14431,1.14378,1.14378,14600000.0
2008-02-04 20:24:00,1.1444,1.1444,1.14344,1.14382,22000000.0
2008-02-04 20:25:00,1.14422,1.14422,1.1435,1.1435,19200000.0
2008-02-04 20:26:00,1.14365,1.14365,1.14309,1.1434,18800000.0
2008-02-04 20:27:00,1.14366,1.14387,1.14366,1.14378,10600000.0
2008-02-04 20:28:00,1.14394,1.14411,1.14394,1.14398,13200000.0
2008-02-04 20:29:00,1.14469,1.14495,1.14438,1.14462,12000000.0
2008-02-04 20:30:00,1.14414,1.14486,1.14414,1.14468,13400000.0
2008-02-04 20:31:00,1.14485,1.14485,1.14436,1.14449,23200000.0
2008-02-04 20:32:00,1.14491,1.14491,1.14456,1.14458,22000000.0
2008-02-04 20:33:00,1.1449,1.145,1.1449,1.145,2600000.0
2008-02-04 20:34:00,1.1452,1.1453,1.1452,1.1453,2600000.0
2008-02-04 20:35:00,1.1452,1.1452,1.1445,1.1445,2600000.0
2008-02-04 20:36:00,1.14464,1.14476,1.14464,1.14476,2600000.0
2008-02-04 20:37:00,1.14496,1.14496,1.14435,1.14465,18000000.0
2008-02-04 20:38:00,1.14481,1.14526,1.14481,1.14507,9200000.0
2008-02-04 20:39:00,1.14513,1.14513,1.14481,1.14481,10600000.0
2008-02-04 20:40:00,1.14505,1.14505,1.14478,1.14499,14000000.0
2008-02-04 20:41:00,1.14499,1.14509,1.14487,1.14487,12200000.0
2008-02-04 20:42:00,1.145,1.145,1.1449,1.1449,16800000.0
2008-02-04 20:43:00,1.14502,1.14534,1.14474,1.14483,16800000.0
2008-02-04 20:44:00,1.14523,1.14537,1.14503,1.14511,16200000.0
2008-02-04 20:45:00,1.1454,1.14598,1.1454,1.14598,16200000.0
2008-02-04 20:46:00,1.14637,1.14637,1.146,1.14627,11200000.0
2008-02-04 20:47:00,1.14566,1.14588,1.14529,1.14539,25200000.0
2008-02-04 20:48:00,1.1449,1.1449,1.1447,1.1447,8000000.0
2008-02-04 20:49:00,1.14565,1.14586,1.14556,1.14571,8000000.0
2008-02-04 20:50:00,1.14564,1.14565,1.14564,1.14565,2600000.0
2008-02-04 20:51:00,1.14596,1.14596,1.14564,1.14564,4800000.0
2008-02-04 20:52:00,1.1451,1.1452,1.1449,1.1449,13000000.0
2008-02-04 20:53:00,1.1446,1.1447,1.1446,1.1447,13000000.0
2008-02-04 20:54:00,1.14558,1.1458,1.14529,1.14541,13000000.0
2008-02-04 20:55:00,1.1452,1.1452,1.1452,1.1452,19600000.0
2008-02-04 20:56:00,1.1455,1.1455,1.1452,1.1453,19600000.0
2008-02-04 20:57:00,1.14538,1.14568,1.14537,1.14552,19600000.0
2008-02-04 20:58:00,1.14536,1.14577,1.14536,1.14569,26400000.0
2008-02-04 20:59:00,1.14552,1.1458,1.14552,1.14555,11600000.0
2008-02-04 21:00:00,1.14566,1.14578,1.14549,1.14578,13000000.0
2008-02-04 21:01:00,1.14528,1.14577,1.14528,1.14538,16200000.0
2008-02-04 21:02:00,1.14546,1.14579,1.14521,1.14579,24200000.0
2008-02-04 21:03:00,1.14559,1.14597,1.14559,1.14563,6200000.0
2008-02-04 21:04:00,1.14558,1.14597,1.14558,1.14597,3600000.0
2008-02-04 21:05:00,1.14595,1.14609,1.14583,1.14583,14000000.0
2008-02-04 21:06:00,1.14566,1.14591,1.1456,1.1456,5200000.0
2008-02-04 21:07:00,1.14569,1.14582,1.14546,1.14557,12400000.0
2008-02-04 21:08:00,1.14565,1.14565,1.14551,1.14561,15000000.0
2008-02-04 21:09:00,1.14559,1.14592,1.14542,1.1455,23600000.0
2008-02-04 21:10:00,1.14582,1.14582,1.14528,1.14538,12000000.0
2008-02-04 21:11:00,1.14581,1.14593,1.1454,1.14551,17800000.0
2008-02-04 21:12:00,1.14543,1.14565,1.14536,1.14536,8000000.0
2008-02-04 21:13:00,1.14565,1.14565,1.14526,1.14526,16200000.0
2008-02-04 21:14:00,1.14539,1.14539,1.14518,1.14518,15200000.0
2008-02-04 21:15:00,1.14524,1.14531,1.14502,1.14515,29800000.0
2008-02-04 21:16:00,1.14541,1.14541,1.14514,1.1453,6400000.0
2008-02-04 21:17:00,1.1457,1.1459,1.1457,1.1459,6400000.0
2008-02-04 21:18:00,1.14542,1.14558,1.14522,1.14558,6400000.0
2008-02-04 21:19:00,1.14557,1.14584,1.14557,1.14584,4200000.0
2008-02-04 21:20:00,1.1458,1.1458,1.14538,1.14538,5800000.0
2008-02-04 21:21:00,1.1459,1.1459,1.1459,1.1459,18400000.0
2008-02-04 21:22:00,1.14536,1.14561,1.1451,1.14548,18400000.0
2008-02-04 21:23:00,1.14551,1.14588,1.14533,1.14588,31000000.0
2008-02-04 21:24:00,1.14576,1.14598,1.14565,1.14598,9400000.0
2008-02-04 21:25:00,1.1456,1.1456,1.1456,1.1456,3200000.0
2008-02-04 21:26:00,1.14528,1.14528,1.14516,1.14516,3200000.0
2008-02-04 21:27:00,1.14534,1.14534,1.14484,1.14484,13800000.0
2008-02-04 21:28:00,1.1446,1.1452,1.1446,1.1451,4800000.0
2008-02-04 21:29:00,1.1453,1.1453,1.1452,1.1452,18600000.0
2008-02-04 21:30:00,1.14479,1.14513,1.14479,1.14512,18600000.0
2008-02-04 21:31:00,1.14495,1.14534,1.14477,1.14534,6800000.0
2008-02-04 21:32:00,1.14506,1.14506,1.14436,1.14436,22200000.0
2008-02-04 21:33:00,1.14467,1.14491,1.14466,1.14481,21600000.0
2008-02-04 21:34:00,1.14484,1.14521,1.14481,1.14481,8400000.0
2008-02-04 21:35:00,1.14512,1.14512,1.14456,1.14456,16800000.0
2008-02-04 21:36:00,1.1446,1.1446,1.1443,1.1443,21400000.0
2008-02-04 21:37:00,1.14435,1.1448,1.14424,1.1448,21400000.0
2008-02-04 21:38:00,1.14445,1.14468,1.14425,1.14468,11800000.0
2008-02-04 21:39:00,1.14482,1.14482,1.14411,1.1446,13400000.0
2008-02-04 21:40:00,1.1443,1.1443,1.1443,1.1443,16000000.0
2008-02-04 21:41:00,1.14443,1.14494,1.14443,1.14458,16000000.0
2008-02-04 21:42:00,1.14453,1.14497,1.14436,1.14497,12400000.0
2008-02-04 21:43:00,1.14466,1.14484,1.14458,1.1447,8400000.0
2008-02-04 21:44:00,1.14469,1.14474,1.14456,1.14456,18400000.0
2008-02-04 21:45:00,1.14476,1.14506,1.14428,1.14454,16800000.0
2008-02-04 21:46:00,1.14464,1.14475,1.14457,1.14475,16400000.0
2008-02-04 21:47:00,1.14443,1.145,1.14443,1.14446,19400000.0
2008-02-04 21:48:00,1.1445,1.14483,1.1443,1.1444,5600000.0
2008-02-04 21:49:00,1.14438,1.14478,1.14438,1.14445,17800000.0
2008-02-04 21:50:00,1.14455,1.14482,1.14449,1.14482,9800000.0
2008-02-04 21:51:00,1.14486,1.14507,1.14486,1.14495,10600000.0
2008-02-04 21:52:00,1.14475,1.14483,1.14447,1.14468,25600000.0
2008-02-04 21:53:00,1.1454,1.1454,1.1453,1.1453,9400000.0
2008-02-04 21:54:00,1.14451,1.14507,1.14439,1.14507,9400000.0
2008-02-04 21:55:00,1.14498,1.14546,1.1445,1.14546,18000000.0
2008-02-04 21:56:00,1.14501,1.14512,1.14484,1.14503,8400000.0
2008-02-04 21:57:00,1.14528,1.14528,1.1449,1.14508,11800000.0
2008-02-04 21:58:00,1.14512,1.14577,1.14495,1.14577,7800000.0
2008-02-04 21:59:00,1.14567,1.14579,1.14523,1.14576,9800000.0
2008-02-04 22:00:00,1.14586,1.14586,1.14505,1.14524,8000000.0
2008-02-04 22:01:00,1.14532,1.14546,1.14478,1.1451,14800000.0
2008-02-04 22:02:00,1.14519,1.14569,1.14519,1.14537,18000000.0
2008-02-04 22:03:00,1.14496,1.14531,1.14486,1.14512,10800000.0
2008-02-04 22:04:00,1.14498,1.14542,1.14498,1.14542,9400000.0
2008-02-04 22:05:00,1.14517,1.14576,1.14517,1.14526,10800000.0
2008-02-04 22:06:00,1.14537,1.1459,1.14533,1.14554,10000000.0
2008-02-04 22:07:00,1.14571,1.14592,1.14541,1.14561,11200000.0
2008-02-04 22:08:00,1.14553,1.14587,1.14535,1.14563,12200000.0
2008-02-04 22:09:00,1.14573,1.14596,1.14568,1.14568,23600000.0
2008-02-04 22:10:00,1.14561,1.14574,1.14543,1.1456,18600000.0
2008-02-04 22:11:00,1.14499,1.14542,1.14499,1.14509,7600000.0
2008-02-04 22:12:00,1.14537,1.14537,1.14514,1.14514,15400000.0
2008-02-04 22:13:00,1.14486,1.14536,1.14486,1.14536,22800000.0
2008-02-04 22:14:00,1.14528,1.14557,1.14483,1.14533,19800000.0
2008-02-04 22:15:00,1.14527,1.14548,1.14505,1.14534,18600000.0
2008-02-04 22:16:00,1.14547,1.1459,1.14531,1.14545,12800000.0
2008-02-04 22:17:00,1.14547,1.14595,1.14504,1.14549,20600000.0
2008-02-04 22:18:00,1.14549,1.14549,1.14536,1.14536,4800000.0
2008-02-04 22:19:00,1.14526,1.14548,1.1449,1.14531,18600000.0
2008-02-04 22:20:00,1.14542,1.1457,1.14534,1.1457,11600000.0
2008-02-04 22:21:00,1.14562,1.14585,1.14558,1.14576,10400000.0
2008-02-04 22:22:00,1.14565,1.14595,1.1456,1.14577,7400000.0
2008-02-04 22:23:00,1.14551,1.14554,1.14525,1.14554,8400000.0
2008-02-04 22:24:00,1.1456,1.1456,1.1451,1.1451,11800000.0
2008-02-04 22:25:00,1.14556,1.14556,1.14498,1.14525,11800000.0
2008-02-04 22:26:00,1.14509,1.14535,1.14499,1.14535,13600000.0
2008-02-04 22:27:00,1.14576,1.14588,1.14536,1.14559,8800000.0
2008-02-04 22:28:00,1.14512,1.14512,1.14475,1.14506,17200000.0
2008-02-04 22:29:00,1.1448,1.14497,1.14438,1.14438,11000000.0
2008-02-04 22:30:00,1.14434,1.1446,1.14396,1.1446,10800000.0
2008-02-04 22:31:00,1.14449,1.14492,1.14443,1.14482,15000000.0
2008-02-04 22:32:00,1.1446,1.14483,1.14445,1.14445,16600000.0
2008-02-04 22:33:00,1.14425,1.14472,1.14425,1.1443,20000000.0
2008-02-04 22:34:00,1.14469,1.14469,1.14442,1.14447,14600000.0
2008-02-04 22:35:00,1.14465,1.14481,1.14451,1.1446,10800000.0
2008-02-04 22:36:00,1.14446,1.14446,1.14389,1.14389,8200000.0
2008-02-04 22:37:00,1.14378,1.14422,1.14378,1.14402,5800000.0
2008-02-04 22:38:00,1.14404,1.14413,1.14404,1.14408,5600000.0
2008-02-04 22:39:00,1.14382,1.14462,1.14379,1.14423,9400000.0
2008-02-04 22:40:00,1.14428,1.14428,1.14403,1.14403,3400000.0
2008-02-04 22:41:00,1.14403,1.14424,1.14337,1.14384,10000000.0
2008-02-04 22:42:00,1.14383,1.14426,1.14383,1.144,18600000.0
2008-02-04 22:43:00,1.14399,1.14413,1.14382,1.14393,12000000.0
2008-02-04 22:44:00,1.14401,1.14442,1.14387,1.14411,15800000.0
2008-02-04 22:45:00,1.14435,1.14437,1.14413,1.14431,18400000.0
2008-02-04 22:46:00,1.14426,1.14498,1.14423,1.14498,7600000.0
2008-02-04 22:47:00,1.14481,1.14511,1.14466,1.14474,13800000.0
2008-02-04 22:48:00,1.14474,1.14509,1.14427,1.14509,35400000.0
2008-02-04 22:49:00,1.14519,1.14561,1.14492,1.14518,18400000.0
2008-02-04 22:50:00,1.14506,1.14514,1.14468,1.14499,14200000.0
2008-02-04 22:51:00,1.1448,1.14524,1.14477,1.14523,19600000.0
2008-02-04 22:52:00,1.145,1.145,1.14467,1.14485,18200000.0
2008-02-04 22:53:00,1.14533,1.14533,1.14488,1.14488,11400000.0
2008-02-04 22:54:00,1.1452,1.14531,1.14506,1.14531,11800000.0
2008-02-04 22:55:00,1.14539,1.14577,1.14524,1.14542,7600000.0
2008-02-04 22:56:00,1.143,1.1438,1.143,1.1438,24000000.0
2008-02-04 22:57:00,1.14529,1.14545,1.14511,1.1452,24000000.0
2008-02-04 22:58:00,1.14522,1.14525,1.14494,1.14507,23800000.0
2008-02-04 22:59:00,1.14517,1.14537,1.14517,1.14524,13400000.0
2008-02-04 23:00:00,1.1437,1.1437,1.1437,1.1437,11400000.0
2008-02-04 23:01:00,1.144,1.1442,1.1438,1.1438,11400000.0
2008-02-04 23:02:00,1.1451,1.14511,1.14459,1.1448,11400000.0
2008-02-04 23:03:00,1.14484,1.14495,1.14476,1.14476,11600000.0
2008-02-04 23:04:00,1.14492,1.14492,1.14437,1.14437,6200000.0
2008-02-04 23:05:00,1.14438,1.14462,1.14438,1.14453,17600000.0
2008-02-04 23:06:00,1.14492,1.14492,1.14475,1.14475,10800000.0
2008-02-04 23:07:00,1.14471,1.14508,1.14459,1.14497,18200000.0
2008-02-04 23:08:00,1.14543,1.14543,1.1451,1.14518,16200000.0
2008-02-04 23:09:00,1.14557,1.14557,1.1448,1.1448,10000000.0
2008-02-04 23:10:00,1.14525,1.14555,1.14513,1.14538,12000000.0
2008-02-04 23:11:00,1.14535,1.14554,1.1453,1.14544,12600000.0
2008-02-04 23:12:00,1.14542,1.14542,1.14513,1.14514,12200000.0
2008-02-04 23:13:00,1.14514,1.1458,1.1451,1.14535,20400000.0
2008-02-04 23:14:00,1.14529,1.14582,1.14529,1.1453,7800000.0
2008-02-04 23:15:00,1.14541,1.14568,1.14514,1.14533,13200000.0
2008-02-04 23:16:00,1.14507,1.14539,1.14498,1.14498,12200000.0
2008-02-04 23:18:00,1.14523,1.14523,1.14518,1.14518,5400000.0
2008-02-04 23:19:00,1.14536,1.14538,1.14499,1.14508,18000000.0
2008-02-04 23:20:00,1.14492,1.14498,1.14471,1.14498,12400000.0
2008-02-04 23:21:00,1.14485,1.14491,1.1445,1.14491,9400000.0
2008-02-04 23:22:00,1.14522,1.14522,1.14483,1.14483,6600000.0
2008-02-04 23:23:00,1.14496,1.14531,1.14479,1.14521,23200000.0
2008-02-04 23:24:00,1.14501,1.14501,1.14458,1.14463,11000000.0
2008-02-04 23:25:00,1.14495,1.14497,1.14486,1.14494,12200000.0
2008-02-04 23:26:00,1.14479,1.14536,1.14479,1.14508,4800000.0
2008-02-04 23:27:00,1.14497,1.14528,1.14484,1.14528,5800000.0
2008-02-04 23:28:00,1.14519,1.14519,1.14477,1.14477,7000000.0
2008-02-04 23:29:00,1.1448,1.1448,1.1446,1.1446,18600000.0
2008-02-04 23:30:00,1.1447,1.1447,1.1426,1.1426,18600000.0
2008-02-04 23:31:00,1.14494,1.14526,1.14485,1.14508,18600000.0
2008-02-04 23:32:00,1.14539,1.14541,1.14526,1.14541,11800000.0
2008-02-04 23:33:00,1.1442,1.1442,1.144,1.1442,13800000.0
2008-02-04 23:34:00,1.14582,1.14582,1.14525,1.14546,13800000.0
2008-02-04 23:35:00,1.14486,1.14547,1.14478,1.14504,13000000.0
2008-02-04 23:36:00,1.14544,1.14564,1.14533,1.14533,17400000.0
2008-02-04 23:37:00,1.14533,1.14533,1.14518,1.14518,10400000.0
2008-02-04 23:38:00,1.14555,1.14555,1.14528,1.14545,16000000.0
2008-02-04 23:39:00,1.14526,1.14539,1.14499,1.14506,12200000.0
2008-02-04 23:40:00,1.14491,1.14521,1.1449,1.14521,6200000.0
2008-02-04 23:41:00,1.14542,1.14542,1.14466,1.14476,11800000.0
2008-02-04 23:42:00,1.14462,1.1453,1.14443,1.1453,7400000.0
2008-02-04 23:43:00,1.14514,1.14514,1.14475,1.14503,9000000.0
2008-02-04 23:44:00,1.14497,1.14511,1.14469,1.14511,15000000.0
2008-02-04 23:45:00,1.1449,1.14503,1.14402,1.14402,17400000.0
2008-02-04 23:46:00,1.14451,1.14503,1.14414,1.14467,16800000.0
2008-02-04 23:47:00,1.14423,1.14453,1.14409,1.1443,9800000.0
2008-02-04 23:48:00,1.14369,1.14396,1.14369,1.14378,7400000.0
2008-02-04 23:49:00,1.14411,1.14434,1.1441,1.14417,9600000.0
2008-02-04 23:50:00,1.14378,1.14397,1.14358,1.14397,9000000.0
2008-02-04 23:51:00,1.14319,1.14369,1.14319,1.14367,16000000.0
2008-02-04 23:52:00,1.14351,1.14362,1.14313,1.14313,11200000.0
2008-02-04 23:53:00,1.14309,1.1434,1.14305,1.1434,18800000.0
2008-02-04 23:54:00,1.14313,1.14313,1.1429,1.1429,2600000.0
2008-02-04 23:55:00,1.14278,1.14324,1.14266,1.14289,16000000.0
2008-02-04 23:56:00,1.14318,1.14375,1.14302,1.14375,18000000.0
2008-02-04 23:57:00,1.14327,1.14384,1.14327,1.14372,9200000.0
2008-02-04 23:58:00,1.14372,1.14381,1.14301,1.1434,23000000.0
2008-02-04 23:59:00,1.14346,1.14346,1.14305,1.14325,15400000.0
2008-02-05 00:00:00,1.14303,1.14303,1.14289,1.14289,2000000.0
2008-02-05 00:01:00,1.14318,1.14376,1.14318,1.14328,19200000.0
2008-02-05 00:02:00,1.14337,1.14337,1.14297,1.14305,12200000.0
2008-02-05 00:03:00,1.14313,1.14313,1.14287,1.14297,7200000.0
2008-02-05 00:04:00,1.14299,1.14313,1.14263,1.14263,12400000.0
2008-02-05 00:05:00,1.14269,1.14337,1.14249,1.14337,23200000.0
2008-02-05 00:06:00,1.14335,1.14338,1.14283,1.14336,15600000.0
2008-02-05 00:07:00,1.14356,1.1443,1.14356,1.14382,19000000.0
2008-02-05 00:08:00,1.1439,1.14426,1.1439,1.14397,19200000.0
2008-02-05 00:09:00,1.14371,1.14415,1.14371,1.14415,6600000.0
2008-02-05 00:10:00,1.14433,1.14475,1.14427,1.14436,19800000.0
2008-02-05 00:11:00,1.14398,1.14402,1.14398,1.14402,3200000.0
2008-02-05 00:12:00,1.1441,1.14453,1.14405,1.1443,18000000.0
2008-02-05 00:13:00,1.1445,1.1445,1.1445,1.1445,17000000.0
2008-02-05 00:14:00,1.14383,1.14429,1.14367,1.14421,17000000.0
2008-02-05 00:15:00,1.14416,1.14417,1.14399,1.14417,11000000.0
2008-02-05 00:16:00,1.14444,1.14457,1.14444,1.14444,4200000.0
2008-02-05 00:17:00,1.14437,1.14463,1.1443,1.14454,13400000.0
2008-02-05 00:18:00,1.1442,1.1442,1.14388,1.14409,7800000.0
2008-02-05 00:19:00,1.14398,1.14428,1.14398,1.14424,5600000.0
2008-02-05 00:20:00,1.14444,1.14444,1.14368,1.14368,9200000.0
2008-02-05 00:21:00,1.14392,1.1442,1.14381,1.1442,21400000.0
2008-02-05 00:22:00,1.14381,1.14433,1.14377,1.14433,19400000.0
2008-02-05 00:23:00,1.1438,1.14432,1.1438,1.14412,33000000.0
2008-02-05 00:24:00,1.14387,1.14428,1.1438,1.14412,12400000.0
2008-02-05 00:25:00,1.1443,1.1443,1.14407,1.14413,5200000.0
2008-02-05 00:26:00,1.14415,1.14448,1.14407,1.14425,8200000.0
2008-02-05 00:27:00,1.14437,1.14456,1.14435,1.14445,7800000.0
2008-02-05 00:28:00,1.14428,1.14428,1.14427,1.14427,6400000.0
2008-02-05 00:29:00,1.14436,1.14454,1.14412,1.14418,18200000.0
2008-02-05 00:30:00,1.14388,1.14399,1.1428,1.1428,17400000.0
2008-02-05 00:31:00,1.14285,1.1433,1.14285,1.1433,7800000.0
2008-02-05 00:32:00,1.14345,1.14419,1.14345,1.14372,9200000.0
2008-02-05 00:33:00,1.14362,1.14393,1.14354,1.14354,17600000.0
2008-02-05 00:34:00,1.14384,1.14384,1.14333,1.14345,19000000.0
2008-02-05 00:35:00,1.14336,1.14342,1.14312,1.14312,17400000.0
2008-02-05 00:36:00,1.14321,1.14344,1.14302,1.14341,12800000.0
2008-02-05 00:37:00,1.14388,1.14388,1.143,1.143,11200000.0
2008-02-05 00:38:00,1.14314,1.14321,1.14282,1.14305,8400000.0
2008-02-05 00:39:00,1.14346,1.14346,1.14275,1.14283,10200000.0
2008-02-05 00:40:00,1.14318,1.1432,1.14281,1.14287,17000000.0
2008-02-05 00:41:00,1.1442,1.1442,1.1441,1.1441,12600000.0
2008-02-05 00:42:00,1.1428,1.14319,1.1428,1.14309,12600000.0
2008-02-05 00:43:00,1.14336,1.14368,1.14325,1.14325,19200000.0
2008-02-05 00:44:00,1.14347,1.14379,1.14347,1.14359,12600000.0
2008-02-05 00:45:00,1.14353,1.14392,1.14353,1.14392,13400000.0
2008-02-05 00:46:00,1.14405,1.14405,1.14365,1.14394,24000000.0
2008-02-05 00:47:00,1.14451,1.14451,1.14371,1.14371,29000000.0
2008-02-05 00:48:00,1.144,1.144,1.14363,1.14374,13200000.0
2008-02-05 00:49:00,1.14385,1.14385,1.14324,1.14376,19600000.0
2008-02-05 00:50:00,1.14353,1.14365,1.14339,1.1436,9000000.0
2008-02-05 00:51:00,1.14406,1.1442,1.1439,1.1439,13200000.0
2008-02-05 00:52:00,1.14396,1.14429,1.14386,1.14414,13800000.0
2008-02-05 00:53:00,1.14363,1.14422,1.14363,1.14396,19600000.0
2008-02-05 00:54:00,1.1442,1.1442,1.14341,1.14371,13200000.0
2008-02-05 00:55:00,1.14394,1.14394,1.14337,1.14372,16000000.0
2008-02-05 00:56:00,1.14385,1.14431,1.14381,1.14382,12200000.0
2008-02-05 00:57:00,1.14405,1.14411,1.14386,1.1439,14600000.0
2008-02-05 00:58:00,1.14404,1.14407,1.14389,1.14389,18600000.0
2008-02-05 00:59:00,1.14393,1.14395,1.14351,1.1437,18600000.0
2008-02-05 01:00:00,1.1442,1.1442,1.1442,1.1442,2600000.0
2008-02-05 01:01:00,1.14369,1.14369,1.14349,1.14349,2600000.0
2008-02-05 01:02:00,1.14345,1.14351,1.1432,1.1432,10600000.0
2008-02-05 01:03:00,1.14327,1.14388,1.14327,1.14388,13800000.0
2008-02-05 01:04:00,1.14372,1.14419,1.14372,1.14402,21200000.0
2008-02-05 01:05:00,1.14396,1.14433,1.14389,1.14412,17200000.0
2008-02-05 01:06:00,1.14408,1.14439,1.14408,1.14417,14200000.0
2008-02-05 01:07:00,1.14416,1.14416,1.14322,1.14363,13000000.0
2008-02-05 01:08:00,1.14371,1.14402,1.14346,1.14402,13200000.0
2008-02-05 01:09:00,1.14372,1.14404,1.1437,1.14389,13200000.0
2008-02-05 01:10:00,1.14388,1.1442,1.1437,1.14376,13600000.0
2008-02-05 01:11:00,1.14424,1.14432,1.14384,1.14432,13600000.0
2008-02-05 01:12:00,1.14466,1.14466,1.14396,1.1442,12800000.0
2008-02-05 01:13:00,1.14412,1.14426,1.14408,1.14414,6200000.0
2008-02-05 01:14:00,1.1433,1.1433,1.1433,1.1433,11000000.0
2008-02-05 01:15:00,1.14401,1.14423,1.14385,1.14385,11000000.0
2008-02-05 01:16:00,1.14439,1.14475,1.14437,1.14442,15200000.0
2008-02-05 01:17:00,1.14432,1.14471,1.14432,1.14435,25400000.0
2008-02-05 01:18:00,1.14437,1.14437,1.14374,1.14374,17600000.0
2008-02-05 01:19:00,1.14418,1.14426,1.14418,1.14426,3200000.0
2008-02-05 01:20:00,1.14398,1.14398,1.14386,1.14391,8800000.0
2008-02-05 01:21:00,1.14411,1.14451,1.14388,1.14422,11200000.0
2008-02-05 01:22:00,1.1439,1.14451,1.1439,1.14419,8200000.0
2008-02-05 01:23:00,1.14424,1.1443,1.14353,1.14403,15800000.0
2008-02-05 01:24:00,1.144,1.14426,1.1436,1.14368,17200000.0
2008-02-05 01:25:00,1.14349,1.14388,1.14349,1.14388,13800000.0
2008-02-05 01:26:00,1.14424,1.14426,1.14399,1.14412,20400000.0
2008-02-05 01:27:00,1.14402,1.14405,1.14378,1.14383,14200000.0
2008-02-05 01:28:00,1.14388,1.14411,1.14378,1.14392,7800000.0
2008-02-05 01:29:00,1.14407,1.14407,1.1436,1.14376,6600000.0
2008-02-05 01:30:00,1.14384,1.14444,1.14371,1.14371,13600000.0
2008-02-05 01:31:00,1.14366,1.14384,1.14359,1.14384,5600000.0
2008-02-05 01:32:00,1.14363,1.14384,1.14338,1.14354,18000000.0
2008-02-05 01:33:00,1.14354,1.14385,1.14337,1.14385,23600000.0
2008-02-05 01:34:00,1.14372,1.14393,1.14359,1.14369,23400000.0
2008-02-05 01:35:00,1.14367,1.14388,1.14366,1.1437,9000000.0
2008-02-05 01:36:00,1.1435,1.1435,1.14308,1.14329,12800000.0
2008-02-05 01:37:00,1.14331,1.14337,1.14328,1.14333,15800000.0
2008-02-05 01:38:00,1.14312,1.14392,1.14312,1.14354,17200000.0
2008-02-05 01:39:00,1.14397,1.14397,1.1436,1.1436,15600000.0
2008-02-05 01:40:00,1.14366,1.14394,1.1434,1.1434,20600000.0
2008-02-05 01:41:00,1.14387,1.14406,1.14337,1.14367,6800000.0
2008-02-05 01:42:00,1.14371,1.14458,1.14362,1.14395,19400000.0
2008-02-05 01:43:00,1.1423,1.1423,1.1421,1.1421,22800000.0
2008-02-05 01:44:00,1.14343,1.14374,1.14318,1.14318,22800000.0
2008-02-05 01:45:00,1.14349,1.14359,1.14349,1.14359,4800000.0
2008-02-05 01:46:00,1.14368,1.14379,1.14353,1.14375,16000000.0
2008-02-05 01:47:00,1.1417,1.1418,1.1417,1.1417,14200000.0
2008-02-05 01:48:00,1.1416,1.1416,1.1416,1.1416,14200000.0
2008-02-05 01:49:00,1.14349,1.14375,1.14322,1.14322,14200000.0
2008-02-05 01:50:00,1.14379,1.14379,1.14321,1.14326,7400000.0
2008-02-05 01:51:00,1.14351,1.14374,1.14351,1.14355,14400000.0
2008-02-05 01:52:00,1.14352,1.14427,1.14336,1.14357,17400000.0
2008-02-05 01:53:00,1.14352,1.14353,1.14343,1.14344,7400000.0
2008-02-05 01:54:00,1.14321,1.14355,1.14294,1.14332,18000000.0
2008-02-05 01:55:00,1.14344,1.1436,1.14324,1.14349,19800000.0
2008-02-05 01:56:00,1.14345,1.14368,1.14324,1.14347,22400000.0
2008-02-05 01:57:00,1.1436,1.14403,1.1432,1.14403,14600000.0
2008-02-05 01:58:00,1.1426,1.1426,1.1424,1.1424,10600000.0
2008-02-05 01:59:00,1.14385,1.14416,1.14373,1.14406,10600000.0
2008-02-05 02:00:00,1.14378,1.14434,1.14378,1.1439,11000000.0
2008-02-05 02:01:00,1.1438,1.1438,1.14348,1.14354,21800000.0
2008-02-05 02:02:00,1.14402,1.14443,1.14365,1.14404,10200000.0
2008-02-05 02:03:00,1.14372,1.14386,1.14347,1.14347,10000000.0
2008-02-05 02:04:00,1.14369,1.14369,1.14313,1.14331,10000000.0
2008-02-05 02:05:00,1.14369,1.14369,1.14293,1.14313,18800000.0
2008-02-05 02:06:00,1.14286,1.14329,1.14281,1.14304,14200000.0
2008-02-05 02:07:00,1.14314,1.14314,1.14272,1.14301,17200000.0
2008-02-05 02:08:00,1.14283,1.14309,1.14283,1.14293,9600000.0
2008-02-05 02:09:00,1.14291,1.14325,1.14268,1.14291,39600000.0
2008-02-05 02:10:00,1.14274,1.14302,1.14274,1.14302,11200000.0
2008-02-05 02:11:00,1.14305,1.14344,1.14305,1.14344,4200000.0
2008-02-05 02:12:00,1.1432,1.1432,1.1428,1.14312,10000000.0
2008-02-05 02:13:00,1.14324,1.1434,1.14271,1.14291,12000000.0
2008-02-05 02:14:00,1.1428,1.14318,1.1428,1.14318,14600000.0
2008-02-05 02:15:00,1.14293,1.14321,1.14293,1.14321,9800000.0
2008-02-05 02:16:00,1.14345,1.14345,1.14318,1.14318,13800000.0
2008-02-05 02:17:00,1.1436,1.14382,1.1433,1.14358,12000000.0
2008-02-05 02:18:00,1.14357,1.14379,1.14347,1.14347,17600000.0
2008-02-05 02:19:00,1.14339,1.14395,1.14339,1.14353,14600000.0
2008-02-05 02:20:00,1.14336,1.14395,1.14309,1.14365,24200000.0
2008-02-05 02:21:00,1.14364,1.14366,1.14346,1.1435,18800000.0
2008-02-05 02:22:00,1.1434,1.14362,1.14323,1.14339,12000000.0
2008-02-05 02:23:00,1.14338,1.14358,1.14336,1.14341,12200000.0
2008-02-05 02:24:00,1.14294,1.14348,1.14292,1.14317,15800000.0
2008-02-05 02:25:00,1.14319,1.14357,1.14319,1.14324,22600000.0
2008-02-05 02:26:00,1.14304,1.14304,1.14294,1.14294,3200000.0
2008-02-05 02:27:00,1.14297,1.14325,1.14276,1.1428,15400000.0
2008-02-05 02:28:00,1.14275,1.14306,1.14252,1.14261,12000000.0
2008-02-05 02:29:00,1.14268,1.1427,1.1423,1.1423,10400000.0
2008-02-05 02:30:00,1.14242,1.14242,1.14108,1.14164,22200000.0
2008-02-05 02:31:00,1.14189,1.14227,1.14182,1.14182,12400000.0
2008-02-05 02:32:00,1.14227,1.14269,1.14227,1.14244,13600000.0
2008-02-05 02:33:00,1.14234,1.1428,1.14215,1.14215,17400000.0
2008-02-05 02:34:00,1.14259,1.14259,1.14206,1.14229,17000000.0
2008-02-05 02:35:00,1.14205,1.14205,1.14176,1.14176,11600000.0
2008-02-05 02:36:00,1.14177,1.14232,1.14168,1.14211,16000000.0
2008-02-05 02:37:00,1.1421,1.14218,1.14174,1.14218,16800000.0
2008-02-05 02:38:00,1.14207,1.1421,1.14185,1.14203,18600000.0
2008-02-05 02:39:00,1.14192,1.14214,1.14183,1.1419,28000000.0
2008-02-05 02:40:00,1.14191,1.14212,1.14187,1.14194,12600000.0
2008-02-05 02:41:00,1.14168,1.14199,1.14168,1.14187,14000000.0
2008-02-05 02:42:00,1.14201,1.14228,1.14142,1.14192,24000000.0
2008-02-05 02:43:00,1.14189,1.14213,1.14184,1.14189,15200000.0
2008-02-05 02:44:00,1.14199,1.14213,1.14174,1.14192,15400000.0
2008-02-05 02:45:00,1.14178,1.14178,1.14147,1.14162,11600000.0
2008-02-05 02:46:00,1.14129,1.14166,1.14126,1.14158,13600000.0
2008-02-05 02:47:00,1.14141,1.1417,1.14134,1.1414,11000000.0
2008-02-05 02:48:00,1.14138,1.14157,1.14135,1.14149,9000000.0
2008-02-05 02:49:00,1.14133,1.14168,1.14123,1.14168,10600000.0
2008-02-05 02:50:00,1.14149,1.14164,1.14141,1.14149,15000000.0
2008-02-05 02:51:00,1.14185,1.14237,1.14157,1.14175,15600000.0
2008-02-05 02:52:00,1.1421,1.14212,1.14169,1.14183,28800000.0
2008-02-05 02:53:00,1.143,1.143,1.1426,1.1426,14000000.0
2008-02-05 02:54:00,1.142,1.14248,1.1419,1.14215,14000000.0
2008-02-05 02:55:00,1.14171,1.14248,1.14161,1.14191,28000000.0
2008-02-05 02:56:00,1.14213,1.14219,1.14187,1.14194,16600000.0
2008-02-05 02:57:00,1.14213,1.14213,1.14181,1.14209,7400000.0
2008-02-05 02:58:00,1.14228,1.14257,1.14189,1.1421,29600000.0
2008-02-05 02:59:00,1.1423,1.1423,1.1421,1.1421,13800000.0
2008-02-05 03:00:00,1.14252,1.1427,1.14201,1.14239,13800000.0
2008-02-05 03:01:00,1.14259,1.14306,1.14243,1.14263,25600000.0
2008-02-05 03:02:00,1.14282,1.14299,1.14215,1.14215,11600000.0
2008-02-05 03:03:00,1.14224,1.14234,1.14213,1.14234,13600000.0
2008-02-05 03:04:00,1.14261,1.14261,1.14211,1.14211,6400000.0
2008-02-05 03:05:00,1.14225,1.14225,1.14161,1.1418,14600000.0
2008-02-05 03:06:00,1.14191,1.14227,1.14191,1.14215,21600000.0
2008-02-05 03:07:00,1.14215,1.14223,1.14199,1.14223,10800000.0
2008-02-05 03:08:00,1.14231,1.14231,1.14194,1.14205,15800000.0
2008-02-05 03:09:00,1.14212,1.14228,1.14205,1.14212,18000000.0
2008-02-05 03:10:00,1.14211,1.14224,1.14198,1.14224,8200000.0
2008-02-05 03:11:00,1.14216,1.14245,1.14216,1.14245,8800000.0
2008-02-05 03:12:00,1.14204,1.14204,1.14187,1.14188,6600000.0
2008-02-05 03:13:00,1.1418,1.14189,1.14164,1.14164,14200000.0
2008-02-05 03:14:00,1.14184,1.14223,1.14161,1.14165,14200000.0
2008-02-05 03:15:00,1.14157,1.14184,1.14141,1.14165,27200000.0
2008-02-05 03:16:00,1.14177,1.14201,1.14168,1.14201,12600000.0
2008-02-05 03:17:00,1.14173,1.14189,1.14166,1.14189,18200000.0
2008-02-05 03:18:00,1.14124,1.14231,1.14124,1.14209,21200000.0
2008-02-05 03:19:00,1.14211,1.14265,1.14183,1.14207,14200000.0
2008-02-05 03:20:00,1.1433,1.1434,1.1432,1.1432,13000000.0
2008-02-05 03:21:00,1.14209,1.14229,1.14203,1.14222,13000000.0
2008-02-05 03:22:00,1.14201,1.14218,1.14201,1.1421,21200000.0
2008-02-05 03:23:00,1.14219,1.14228,1.142,1.142,20000000.0
2008-02-05 03:24:00,1.14226,1.14239,1.14201,1.14239,9000000.0
2008-02-05 03:25:00,1.14258,1.14265,1.14231,1.14231,12400000.0
2008-02-05 03:26:00,1.14247,1.14274,1.14221,1.14221,36000000.0
2008-02-05 03:27:00,1.14248,1.14278,1.14229,1.14229,14800000.0
2008-02-05 03:28:00,1.14215,1.14228,1.1419,1.14216,11200000.0
2008-02-05 03:29:00,1.14191,1.1425,1.14169,1.14176,24600000.0
2008-02-05 03:30:00,1.14213,1.14271,1.14199,1.1424,14800000.0
2008-02-05 03:31:00,1.14192,1.14242,1.14192,1.14225,13600000.0
2008-02-05 03:32:00,1.14264,1.14266,1.14189,1.14212,10400000.0
2008-02-05 03:33:00,1.14226,1.14237,1.1421,1.14211,11600000.0
2008-02-05 03:34:00,1.14251,1.14251,1.14197,1.14249,16200000.0
2008-02-05 03:35:00,1.1428,1.1428,1.1427,1.1427,13800000.0
2008-02-05 03:36:00,1.1423,1.14246,1.14178,1.14211,13800000.0
2008-02-05 03:37:00,1.14213,1.14236,1.142,1.14204,11400000.0
2008-02-05 03:38:00,1.14189,1.14198,1.14178,1.14198,18600000.0
2008-02-05 03:39:00,1.14204,1.1423,1.14192,1.14192,15000000.0
2008-02-05 03:40:00,1.14183,1.14204,1.14158,1.14178,11800000.0
2008-02-05 03:41:00,1.14189,1.14192,1.14178,1.14182,16800000.0
2008-02-05 03:42:00,1.14156,1.1422,1.14156,1.14192,6200000.0
2008-02-05 03:43:00,1.14203,1.14254,1.14203,1.14204,10600000.0
2008-02-05 03:44:00,1.1427,1.1428,1.1427,1.1428,9000000.0
2008-02-05 03:45:00,1.14192,1.14236,1.14192,1.14213,9000000.0
2008-02-05 03:46:00,1.14227,1.14253,1.1422,1.14253,13800000.0
2008-02-05 03:47:00,1.14224,1.14251,1.14213,1.14251,11600000.0
2008-02-05 03:48:00,1.14232,1.14282,1.1422,1.14233,20200000.0
2008-02-05 03:49:00,1.14229,1.14229,1.14228,1.14228,2600000.0
2008-02-05 03:50:00,1.14209,1.14262,1.14209,1.14226,19000000.0
2008-02-05 03:51:00,1.14225,1.14269,1.14202,1.14233,15400000.0
2008-02-05 03:52:00,1.14255,1.14271,1.14216,1.14216,8800000.0
2008-02-05 03:53:00,1.14226,1.14248,1.14207,1.14207,19800000.0
2008-02-05 03:54:00,1.14232,1.14232,1.142,1.14215,24400000.0
2008-02-05 03:55:00,1.14204,1.14236,1.14203,1.14212,17400000.0
2008-02-05 03:56:00,1.14187,1.14248,1.14183,1.14183,18600000.0
2008-02-05 03:57:00,1.14179,1.14188,1.14158,1.14185,11600000.0
2008-02-05 03:58:00,1.1436,1.1436,1.1436,1.1436,5800000.0
2008-02-05 03:59:00,1.14191,1.14199,1.14173,1.14173,5800000.0
2008-02-05 04:00:00,1.14193,1.14199,1.14168,1.14168,22000000.0
2008-02-05 04:01:00,1.14206,1.14206,1.14148,1.1416,15400000.0
2008-02-05 04:02:00,1.14199,1.14199,1.14167,1.14188,16600000.0
2008-02-05 04:03:00,1.14135,1.1423,1.14135,1.14198,19000000.0
2008-02-05 04:04:00,1.14182,1.14213,1.14182,1.14213,12400000.0
2008-02-05 04:05:00,1.14191,1.14198,1.1419,1.14198,8400000.0
2008-02-05 04:06:00,1.1417,1.14183,1.1417,1.14183,6400000.0
2008-02-05 04:07:00,1.14201,1.14246,1.14201,1.14246,11200000.0
2008-02-05 04:08:00,1.14207,1.14235,1.14204,1.14235,13200000.0
2008-02-05 04:09:00,1.14271,1.14275,1.14257,1.14266,14000000.0
2008-02-05 04:10:00,1.14265,1.14286,1.14197,1.14197,10400000.0
2008-02-05 04:11:00,1.14243,1.14299,1.14243,1.14299,17800000.0
2008-02-05 04:12:00,1.1434,1.1434,1.14241,1.14283,6000000.0
2008-02-05 04:13:00,1.14237,1.14264,1.14193,1.14226,18400000.0
2008-02-05 04:14:00,1.14237,1.14259,1.14236,1.14247,9800000.0
2008-02-05 04:15:00,1.143,1.1431,1.143,1.143,15200000.0
2008-02-05 04:16:00,1.14234,1.14275,1.14234,1.14269,15200000.0
2008-02-05 04:17:00,1.14298,1.14314,1.14295,1.14304,21600000.0
2008-02-05 04:18:00,1.143,1.14327,1.14253,1.14258,11800000.0
2008-02-05 04:19:00,1.14271,1.14271,1.14258,1.14258,3200000.0
2008-02-05 04:20:00,1.14305,1.14332,1.14305,1.14332,17600000.0
2008-02-05 04:21:00,1.14275,1.14342,1.14275,1.14332,14400000.0
2008-02-05 04:22:00,1.14289,1.14333,1.14289,1.14333,17600000.0
2008-02-05 04:23:00,1.14288,1.14316,1.14275,1.14283,14600000.0
2008-02-05 04:24:00,1.14295,1.14295,1.14263,1.14263,8200000.0
2008-02-05 04:25:00,1.14264,1.14269,1.14213,1.1424,27000000.0
2008-02-05 04:26:00,1.14263,1.14331,1.14263,1.14285,10000000.0
2008-02-05 04:27:00,1.14314,1.14314,1.14288,1.14288,2600000.0
2008-02-05 04:28:00,1.14259,1.14272,1.14212,1.14269,14800000.0
2008-02-05 04:29:00,1.14289,1.14289,1.14225,1.14229,13600000.0
2008-02-05 04:30:00,1.14261,1.14261,1.14214,1.14214,13000000.0
2008-02-05 04:31:00,1.1459,1.1462,1.1442,1.1442,17400000.0
2008-02-05 04:32:00,1.14187,1.14237,1.14187,1.14237,17400000.0
2008-02-05 04:33:00,1.14247,1.14247,1.14239,1.14239,2600000.0
2008-02-05 04:34:00,1.14258,1.1426,1.14237,1.1424,9800000.0
2008-02-05 04:35:00,1.1416,1.1416,1.1408,1.1408,18800000.0
2008-02-05 04:36:00,1.14239,1.14268,1.14237,1.14253,18800000.0
2008-02-05 04:37:00,1.14243,1.14269,1.14239,1.14261,15600000.0
2008-02-05 04:38:00,1.14232,1.14274,1.14232,1.14244,17000000.0
2008-02-05 04:39:00,1.14268,1.14268,1.14222,1.14239,13000000.0
2008-02-05 04:40:00,1.1424,1.1424,1.1422,1.1422,11000000.0
2008-02-05 04:41:00,1.14246,1.14246,1.14223,1.1424,11000000.0
2008-02-05 04:42:00,1.14251,1.14271,1.14238,1.14238,14600000.0
2008-02-05 04:43:00,1.1424,1.14253,1.14224,1.14239,8400000.0
2008-02-05 04:44:00,1.14253,1.14256,1.1425,1.14256,9600000.0
2008-02-05 04:45:00,1.1425,1.1429,1.1425,1.1429,14000000.0
2008-02-05 04:46:00,1.1432,1.1435,1.1432,1.1435,14000000.0
2008-02-05 04:47:00,1.14306,1.14307,1.14264,1.14307,14000000.0
2008-02-05 04:48:00,1.14283,1.14322,1.14283,1.14293,25200000.0
2008-02-05 04:49:00,1.14306,1.14361,1.14302,1.1432,18800000.0
2008-02-05 04:50:00,1.14317,1.14328,1.14308,1.14308,12600000.0
2008-02-05 04:51:00,1.14317,1.14317,1.14309,1.1431,9200000.0
2008-02-05 04:52:00,1.1434,1.1434,1.14307,1.14307,4800000.0
2008-02-05 04:53:00,1.14286,1.14317,1.14286,1.14317,10000000.0
2008-02-05 04:54:00,1.14326,1.14333,1.14318,1.14325,8200000.0
2008-02-05 04:55:00,1.14362,1.14362,1.14342,1.14342,16200000.0
2008-02-05 04:56:00,1.14328,1.14348,1.14328,1.14344,12600000.0
2008-02-05 04:57:00,1.14358,1.14367,1.14333,1.14366,10400000.0
2008-02-05 04:58:00,1.14329,1.14338,1.14313,1.14313,10200000.0
2008-02-05 04:59:00,1.14328,1.14365,1.14327,1.14339,12400000.0
2008-02-05 05:00:00,1.14342,1.14342,1.14316,1.14318,12800000.0
2008-02-05 05:01:00,1.14317,1.14352,1.14304,1.14341,13800000.0
2008-02-05 05:02:00,1.14312,1.14343,1.14312,1.14312,16200000.0
2008-02-05 05:03:00,1.14302,1.14352,1.14302,1.14346,16600000.0
2008-02-05 05:04:00,1.14299,1.14353,1.14294,1.14337,12400000.0
2008-02-05 05:05:00,1.1436,1.14385,1.14329,1.14329,20400000.0
2008-02-05 05:06:00,1.14344,1.14373,1.14344,1.14373,18600000.0
2008-02-05 05:07:00,1.14332,1.14346,1.14326,1.14326,14000000.0
2008-02-05 05:08:00,1.14359,1.14359,1.1434,1.1434,6600000.0
2008-02-05 05:09:00,1.14344,1.14384,1.14342,1.1435,23600000.0
2008-02-05 05:10:00,1.14326,1.14343,1.1428,1.1428,10000000.0
2008-02-05 05:11:00,1.14258,1.14282,1.14258,1.14266,17000000.0
2008-02-05 05:12:00,1.14251,1.14274,1.14251,1.14261,24800000.0
2008-02-05 05:13:00,1.14317,1.1432,1.14264,1.1428,21200000.0
2008-02-05 05:14:00,1.14283,1.14312,1.14283,1.14311,13800000.0
2008-02-05 05:15:00,1.14274,1.14276,1.14223,1.14276,8200000.0
2008-02-05 05:16:00,1.14268,1.14296,1.14268,1.14275,12000000.0
2008-02-05 05:17:00,1.14279,1.14279,1.14239,1.14263,17400000.0
2008-02-05 05:18:00,1.14284,1.14294,1.14248,1.14294,16200000.0
2008-02-05 05:19:00,1.14311,1.14311,1.14278,1.14278,16400000.0
2008-02-05 05:20:00,1.14275,1.14314,1.1427,1.14314,10600000.0
2008-02-05 05:21:00,1.14295,1.14335,1.14295,1.14326,11600000.0
2008-02-05 05:22:00,1.14335,1.14391,1.14335,1.14367,8800000.0
2008-02-05 05:23:00,1.14362,1.14362,1.14292,1.14328,15600000.0
2008-02-05 05:24:00,1.14341,1.14361,1.14324,1.14361,6000000.0
2008-02-05 05:25:00,1.14371,1.14371,1.14359,1.14366,3600000.0
2008-02-05 05:26:00,1.14381,1.14381,1.14327,1.14327,32600000.0
2008-02-05 05:27:00,1.14292,1.14292,1.14262,1.14262,10600000.0
2008-02-05 05:28:00,1.14278,1.14339,1.14278,1.14328,13600000.0
2008-02-05 05:29:00,1.14267,1.14321,1.14267,1.1428,9600000.0
2008-02-05 05:30:00,1.14287,1.1453,1.14287,1.1453,13200000.0
2008-02-05 05:31:00,1.14475,1.14488,1.14416,1.14416,12800000.0
2008-02-05 05:32:00,1.1436,1.1441,1.14352,1.1441,29800000.0
2008-02-05 05:33:00,1.14346,1.14346,1.14217,1.14217,5000000.0
2008-02-05 05:34:00,1.14145,1.14187,1.14115,1.14128,23400000.0
2008-02-05 05:35:00,1.14089,1.1412,1.14048,1.14072,9400000.0
2008-02-05 05:36:00,1.14094,1.14151,1.1409,1.14151,14400000.0
2008-02-05 05:37:00,1.14214,1.1424,1.14203,1.14218,7400000.0
2008-02-05 05:38:00,1.14161,1.14208,1.14148,1.14148,12600000.0
2008-02-05 05:39:00,1.14204,1.14254,1.1419,1.14254,6200000.0
2008-02-05 05:40:00,1.1422,1.14229,1.14202,1.14209,7600000.0
2008-02-05 05:41:00,1.14214,1.14242,1.14199,1.1423,8800000.0
2008-02-05 05:42:00,1.14238,1.14252,1.14231,1.14231,9000000.0
2008-02-05 05:43:00,1.14223,1.14232,1.14208,1.14213,9800000.0
2008-02-05 05:44:00,1.14276,1.14298,1.14273,1.14273,14800000.0
2008-02-05 05:45:00,1.1427,1.14327,1.14239,1.14327,17600000.0
2008-02-05 05:46:00,1.14335,1.14335,1.14271,1.14301,12600000.0
2008-02-05 05:47:00,1.14305,1.14331,1.14304,1.14331,22000000.0
2008-02-05 05:48:00,1.14306,1.14306,1.14274,1.14298,4200000.0
2008-02-05 05:49:00,1.14297,1.14303,1.14297,1.14299,4800000.0
2008-02-05 05:50:00,1.14307,1.14355,1.14301,1.14355,13800000.0
2008-02-05 05:51:00,1.14322,1.14322,1.14249,1.14249,7400000.0
2008-02-05 05:52:00,1.14292,1.14292,1.1425,1.1428,13600000.0
2008-02-05 05:53:00,1.14276,1.14341,1.14276,1.14341,4200000.0
2008-02-05 05:54:00,1.14293,1.14337,1.14281,1.1432,25800000.0
2008-02-05 05:55:00,1.14302,1.14364,1.14302,1.14327,22600000.0
2008-02-05 05:56:00,1.14334,1.14334,1.143,1.1431,17000000.0
2008-02-05 05:57:00,1.14325,1.14327,1.14303,1.14327,16000000.0
2008-02-05 05:58:00,1.14348,1.14348,1.14273,1.14317,24400000.0
2008-02-05 05:59:00,1.1431,1.1431,1.14269,1.14304,16200000.0
2008-02-05 06:00:00,1.1432,1.14325,1.14269,1.14269,12800000.0
2008-02-05 06:01:00,1.14286,1.14318,1.14264,1.14318,23800000.0
2008-02-05 06:02:00,1.14291,1.143,1.14291,1.143,11200000.0
2008-02-05 06:03:00,1.14257,1.14309,1.1424,1.14309,13000000.0
2008-02-05 06:04:00,1.14305,1.14331,1.1427,1.14292,27200000.0
2008-02-05 06:05:00,1.14268,1.14348,1.14268,1.14292,19000000.0
2008-02-05 06:06:00,1.14318,1.14323,1.14282,1.14291,10600000.0
2008-02-05 06:07:00,1.14296,1.14311,1.14281,1.14311,7000000.0
2008-02-05 06:08:00,1.14285,1.14309,1.14262,1.14309,22000000.0
2008-02-05 06:09:00,1.14309,1.14343,1.14293,1.14293,16800000.0
2008-02-05 06:10:00,1.14278,1.14289,1.14278,1.14289,2600000.0
2008-02-05 06:11:00,1.14279,1.14288,1.14266,1.14266,13000000.0
2008-02-05 06:12:00,1.14214,1.14262,1.14214,1.14262,9400000.0
2008-02-05 06:13:00,1.14256,1.14308,1.14248,1.14295,23800000.0
2008-02-05 06:14:00,1.14267,1.14317,1.14267,1.14298,11600000.0
2008-02-05 06:15:00,1.14326,1.14335,1.14305,1.1433,17000000.0
2008-02-05 06:16:00,1.14385,1.14404,1.14351,1.14362,25600000.0
2008-02-05 06:17:00,1.14352,1.14352,1.14313,1.14335,17400000.0
2008-02-05 06:18:00,1.14328,1.1434,1.14317,1.14325,14000000.0
2008-02-05 06:19:00,1.14312,1.14357,1.14312,1.14342,19000000.0
2008-02-05 06:20:00,1.14363,1.14411,1.14351,1.14411,19000000.0
2008-02-05 06:21:00,1.14411,1.14445,1.14388,1.14393,13800000.0
2008-02-05 06:22:00,1.14356,1.14356,1.14322,1.14322,7200000.0
2008-02-05 06:23:00,1.14317,1.14338,1.14265,1.14329,19400000.0
2008-02-05 06:24:00,1.1428,1.14316,1.1428,1.14316,2600000.0
2008-02-05 06:25:00,1.14271,1.14304,1.14258,1.14265,13600000.0
2008-02-05 06:26:00,1.14252,1.14275,1.14251,1.14275,7400000.0
2008-02-05 06:27:00,1.14259,1.14307,1.14227,1.14307,21400000.0
2008-02-05 06:28:00,1.14307,1.14347,1.14307,1.14314,7200000.0
2008-02-05 06:29:00,1.14275,1.143,1.1424,1.14281,12600000.0
2008-02-05 06:30:00,1.14308,1.14334,1.14308,1.14334,3200000.0
2008-02-05 06:31:00,1.14311,1.14341,1.14308,1.14328,13000000.0
2008-02-05 06:32:00,1.14348,1.14376,1.14342,1.14342,16600000.0
2008-02-05 06:33:00,1.1433,1.14349,1.14309,1.1432,10000000.0
2008-02-05 06:34:00,1.14309,1.14309,1.14276,1.14276,9200000.0
2008-02-05 06:35:00,1.1431,1.14388,1.1431,1.14388,7400000.0
2008-02-05 06:36:00,1.14354,1.1438,1.14334,1.1438,9800000.0
2008-02-05 06:37:00,1.14353,1.14418,1.1435,1.1435,15200000.0
2008-02-05 06:38:00,1.14357,1.14396,1.14357,1.1439,6400000.0
2008-02-05 06:39:00,1.14365,1.144,1.14345,1.14345,20400000.0
2008-02-05 06:40:00,1.14309,1.14371,1.14309,1.14368,13000000.0
2008-02-05 06:41:00,1.14364,1.14395,1.14364,1.14395,5600000.0
2008-02-05 06:42:00,1.14409,1.14409,1.14334,1.14339,8000000.0
2008-02-05 06:43:00,1.1437,1.1437,1.14341,1.14344,3600000.0
2008-02-05 06:44:00,1.14367,1.14383,1.1433,1.14332,23600000.0
2008-02-05 06:45:00,1.14341,1.14371,1.14339,1.14354,20600000.0
2008-02-05 06:46:00,1.14388,1.14396,1.14355,1.14396,7000000.0
2008-02-05 06:47:00,1.14366,1.14399,1.14349,1.14371,14000000.0
2008-02-05 06:48:00,1.14368,1.14387,1.1435,1.1435,10000000.0
2008-02-05 06:49:00,1.14356,1.14411,1.14356,1.14411,12200000.0
2008-02-05 06:50:00,1.1439,1.14402,1.14365,1.14365,23800000.0
2008-02-05 06:51:00,1.14375,1.14394,1.14375,1.14381,10400000.0
2008-02-05 06:52:00,1.14338,1.1438,1.14338,1.1438,13800000.0
2008-02-05 06:53:00,1.1422,1.1423,1.1422,1.1423,17400000.0
2008-02-05 06:54:00,1.14361,1.14361,1.14332,1.14355,17400000.0
2008-02-05 06:55:00,1.14358,1.14358,1.14313,1.14324,10400000.0
2008-02-05 06:56:00,1.14319,1.14358,1.14306,1.14358,24600000.0
2008-02-05 06:57:00,1.14368,1.14407,1.1434,1.14384,28000000.0
2008-02-05 06:58:00,1.14339,1.14339,1.14335,1.14335,3200000.0
2008-02-05 06:59:00,1.1433,1.14341,1.14321,1.14334,9400000.0
2008-02-05 07:00:00,1.14296,1.14369,1.14293,1.14315,18400000.0
2008-02-05 07:01:00,1.14278,1.1436,1.14265,1.14265,10000000.0
2008-02-05 07:02:00,1.14285,1.14349,1.14271,1.14271,15800000.0
2008-02-05 07:03:00,1.14263,1.14349,1.14263,1.1432,15200000.0
2008-02-05 07:04:00,1.14262,1.14311,1.14248,1.14261,11000000.0
2008-02-05 07:05:00,1.14258,1.1426,1.14244,1.1426,10000000.0
2008-02-05 07:06:00,1.14296,1.14296,1.14244,1.14273,26200000.0
2008-02-05 07:07:00,1.143,1.143,1.14265,1.14288,19400000.0
2008-02-05 07:08:00,1.14267,1.14303,1.14252,1.14303,20400000.0
2008-02-05 07:09:00,1.14296,1.14351,1.14292,1.14292,7400000.0
2008-02-05 07:10:00,1.1421,1.1421,1.1421,1.1421,13800000.0
2008-02-05 07:11:00,1.14307,1.1432,1.14274,1.1432,13800000.0
2008-02-05 07:12:00,1.14297,1.14297,1.14273,1.14291,5200000.0
2008-02-05 07:13:00,1.14298,1.14298,1.14264,1.14294,18600000.0
2008-02-05 07:14:00,1.14294,1.14341,1.14294,1.14297,17800000.0
2008-02-05 07:15:00,1.14315,1.14369,1.14308,1.14331,20000000.0
2008-02-05 07:16:00,1.14315,1.14323,1.14315,1.14323,7400000.0
2008-02-05 07:17:00,1.14287,1.14292,1.14276,1.14276,5800000.0
2008-02-05 07:18:00,1.1428,1.1429,1.1428,1.1429,5000000.0
2008-02-05 07:19:00,1.1426,1.14276,1.1426,1.14276,5000000.0
2008-02-05 07:20:00,1.14298,1.14326,1.14278,1.14289,22400000.0
2008-02-05 07:21:00,1.14322,1.14322,1.14247,1.14257,22400000.0
2008-02-05 07:22:00,1.14314,1.14369,1.143,1.14305,35400000.0
2008-02-05 07:23:00,1.14285,1.14285,1.14276,1.14276,2600000.0
2008-02-05 07:24:00,1.14301,1.14371,1.14301,1.14371,10400000.0
2008-02-05 07:25:00,1.14359,1.14359,1.14321,1.14321,17800000.0
2008-02-05 07:26:00,1.14332,1.14332,1.14304,1.14304,5600000.0
2008-02-05 07:27:00,1.14281,1.14309,1.14281,1.14298,14400000.0
2008-02-05 07:28:00,1.14301,1.14301,1.14282,1.14282,4800000.0
2008-02-05 07:29:00,1.14282,1.14293,1.14249,1.14282,10800000.0
2008-02-05 07:30:00,1.14301,1.14301,1.14246,1.14259,10600000.0
2008-02-05 07:31:00,1.14283,1.14296,1.14244,1.14296,8200000.0
2008-02-05 07:32:00,1.14292,1.14292,1.14244,1.14247,6800000.0
2008-02-05 07:33:00,1.14264,1.14299,1.14259,1.14269,14800000.0
2008-02-05 07:34:00,1.14237,1.14237,1.14201,1.14201,5800000.0
2008-02-05 07:35:00,1.14211,1.14256,1.14202,1.14256,8400000.0
2008-02-05 07:36:00,1.14248,1.14278,1.14247,1.14247,8600000.0
2008-02-05 07:37:00,1.14288,1.143,1.14271,1.14282,14200000.0
2008-02-05 07:38:00,1.14249,1.14275,1.14209,1.14266,17400000.0
2008-02-05 07:39:00,1.14221,1.14273,1.14221,1.14252,17200000.0
2008-02-05 07:40:00,1.14267,1.14267,1.1419,1.1419,6800000.0
2008-02-05 07:41:00,1.14231,1.14269,1.14231,1.14243,13800000.0
2008-02-05 07:42:00,1.14235,1.1429,1.14217,1.14217,9800000.0
2008-02-05 07:43:00,1.14227,1.14227,1.14216,1.14227,8000000.0
2008-02-05 07:44:00,1.14247,1.14273,1.1421,1.14268,11200000.0
2008-02-05 07:45:00,1.14244,1.14254,1.14227,1.14239,13600000.0
2008-02-05 07:46:00,1.14244,1.14259,1.14244,1.14259,4000000.0
2008-02-05 07:47:00,1.14291,1.14291,1.14242,1.14242,18800000.0
2008-02-05 07:48:00,1.1424,1.14276,1.14215,1.14276,18000000.0
2008-02-05 07:49:00,1.14251,1.14252,1.14225,1.14244,13200000.0
2008-02-05 07:50:00,1.1421,1.1424,1.14201,1.14213,18000000.0
2008-02-05 07:51:00,1.1423,1.1423,1.14223,1.14223,10800000.0
2008-02-05 07:52:00,1.14193,1.14249,1.14182,1.14182,21800000.0
2008-02-05 07:53:00,1.14199,1.14224,1.14193,1.14224,14000000.0
2008-02-05 07:54:00,1.14189,1.14241,1.14189,1.14241,14800000.0
2008-02-05 07:55:00,1.14241,1.14259,1.14212,1.14212,14800000.0
2008-02-05 07:56:00,1.14214,1.14215,1.14173,1.14194,13400000.0
2008-02-05 07:57:00,1.14209,1.14209,1.14166,1.14207,12800000.0
2008-02-05 07:58:00,1.14187,1.14187,1.14163,1.14163,29200000.0
2008-02-05 07:59:00,1.14185,1.1421,1.14167,1.14175,20400000.0
2008-02-05 08:00:00,1.14181,1.14238,1.14181,1.14238,8800000.0
2008-02-05 08:01:00,1.14205,1.14222,1.14185,1.14195,19200000.0
2008-02-05 08:02:00,1.14207,1.14207,1.14191,1.14206,12800000.0
2008-02-05 08:03:00,1.14222,1.14222,1.14191,1.14191,5800000.0
2008-02-05 08:04:00,1.14176,1.1422,1.14136,1.1422,11400000.0
2008-02-05 08:05:00,1.14227,1.14246,1.14202,1.14246,20000000.0
2008-02-05 08:06:00,1.14237,1.14308,1.14212,1.14212,12000000.0
2008-02-05 08:07:00,1.14198,1.14203,1.14147,1.14174,28800000.0
2008-02-05 08:08:00,1.14205,1.14205,1.14154,1.14168,11200000.0
2008-02-05 08:09:00,1.14155,1.1422,1.14131,1.14153,10600000.0
2008-02-05 08:10:00,1.14166,1.14168,1.1414,1.14168,15000000.0
2008-02-05 08:11:00,1.14178,1.14195,1.1417,1.14175,17200000.0
2008-02-05 08:12:00,1.14177,1.14216,1.1417,1.1417,19600000.0
2008-02-05 08:13:00,1.14203,1.14222,1.14171,1.14222,13400000.0
2008-02-05 08:14:00,1.14256,1.14256,1.14195,1.14195,22800000.0
2008-02-05 08:15:00,1.14203,1.14251,1.14162,1.14251,18800000.0
2008-02-05 08:16:00,1.14203,1.1422,1.14203,1.1422,4200000.0
2008-02-05 08:17:00,1.1423,1.14246,1.14213,1.14213,8400000.0
2008-02-05 08:18:00,1.14232,1.14281,1.14221,1.1428,10600000.0
2008-02-05 08:19:00,1.14269,1.14282,1.14245,1.14282,8800000.0
2008-02-05 08:20:00,1.14251,1.14285,1.14215,1.1425,11600000.0
2008-02-05 08:21:00,1.14253,1.14268,1.14187,1.14201,12400000.0
2008-02-05 08:22:00,1.14213,1.14267,1.14213,1.1425,22600000.0
2008-02-05 08:23:00,1.14228,1.14248,1.14226,1.1424,11600000.0
2008-02-05 08:24:00,1.14216,1.14247,1.14216,1.14247,5800000.0
2008-02-05 08:25:00,1.1424,1.14321,1.14237,1.14279,26000000.0
2008-02-05 08:26:00,1.14311,1.14313,1.14293,1.14313,11600000.0
2008-02-05 08:27:00,1.14297,1.14312,1.14283,1.14287,16800000.0
2008-02-05 08:28:00,1.14327,1.14327,1.14323,1.14323,2000000.0
2008-02-05 08:29:00,1.14356,1.14404,1.14333,1.14335,21800000.0
2008-02-05 08:30:00,1.14304,1.14316,1.14285,1.14309,19600000.0
2008-02-05 08:31:00,1.14333,1.14333,1.14284,1.14292,18800000.0
2008-02-05 08:32:00,1.14294,1.14338,1.14286,1.1431,5000000.0
2008-02-05 08:33:00,1.14313,1.14313,1.14304,1.14309,6800000.0
2008-02-05 08:34:00,1.1426,1.1427,1.1426,1.1427,2600000.0
2008-02-05 08:35:00,1.14312,1.14312,1.14295,1.14295,2600000.0
2008-02-05 08:36:00,1.14313,1.14331,1.14313,1.14319,12200000.0
2008-02-05 08:37:00,1.14299,1.14376,1.14299,1.1433,8800000.0
2008-02-05 08:38:00,1.14332,1.14332,1.14269,1.14269,16200000.0
2008-02-05 08:39:00,1.14278,1.14278,1.14214,1.14251,8000000.0
2008-02-05 08:40:00,1.14263,1.14323,1.14244,1.14284,17200000.0
2008-02-05 08:41:00,1.14269,1.14279,1.14263,1.14269,29800000.0
2008-02-05 08:42:00,1.14282,1.14307,1.14252,1.14252,23600000.0
2008-02-05 08:43:00,1.14243,1.14297,1.14243,1.14295,19600000.0
2008-02-05 08:44:00,1.1428,1.14315,1.14266,1.14315,20600000.0
2008-02-05 08:45:00,1.14302,1.14329,1.1427,1.1427,12200000.0
2008-02-05 08:46:00,1.14251,1.14267,1.14245,1.14263,28000000.0
2008-02-05 08:47:00,1.14273,1.14273,1.14244,1.14263,6800000.0
2008-02-05 08:48:00,1.14266,1.14291,1.14252,1.14291,15400000.0
2008-02-05 08:49:00,1.14303,1.14349,1.1428,1.14349,15800000.0
2008-02-05 08:50:00,1.14322,1.14332,1.14294,1.14331,19800000.0
2008-02-05 08:51:00,1.14345,1.14391,1.14336,1.14363,13000000.0
2008-02-05 08:52:00,1.144,1.144,1.1438,1.1438,12400000.0
2008-02-05 08:53:00,1.14329,1.14352,1.14316,1.14324,12400000.0
2008-02-05 08:54:00,1.14335,1.14385,1.14333,1.1434,17000000.0
2008-02-05 08:55:00,1.14355,1.14359,1.1432,1.14329,15600000.0
2008-02-05 08:56:00,1.14322,1.1434,1.14297,1.14307,14400000.0
2008-02-05 08:57:00,1.14303,1.14358,1.14303,1.14336,14600000.0
2008-02-05 08:58:00,1.14313,1.14321,1.14297,1.14297,11400000.0
2008-02-05 08:59:00,1.14298,1.14337,1.14289,1.14308,17800000.0
2008-02-05 09:00:00,1.1432,1.14323,1.14296,1.14323,11400000.0
2008-02-05 09:01:00,1.14279,1.14309,1.14264,1.14282,18600000.0
2008-02-05 09:02:00,1.14269,1.14269,1.14203,1.14255,27000000.0
2008-02-05 09:03:00,1.14216,1.14271,1.14216,1.14228,13200000.0
2008-02-05 09:04:00,1.14232,1.14271,1.14222,1.14261,20200000.0
2008-02-05 09:05:00,1.14246,1.14287,1.14218,1.1423,26800000.0
2008-02-05 09:06:00,1.14258,1.14267,1.14246,1.14267,18800000.0
2008-02-05 09:07:00,1.14235,1.14317,1.14232,1.14317,11400000.0
2008-02-05 09:08:00,1.14309,1.14309,1.1424,1.14248,10000000.0
2008-02-05 09:09:00,1.14262,1.14309,1.14249,1.14305,16200000.0
2008-02-05 09:10:00,1.14307,1.14307,1.14263,1.14272,21400000.0
2008-02-05 09:11:00,1.14287,1.14287,1.14247,1.14255,11000000.0
2008-02-05 09:12:00,1.14253,1.14253,1.14206,1.14217,10800000.0
2008-02-05 09:13:00,1.14211,1.14221,1.14205,1.14208,11400000.0
2008-02-05 09:14:00,1.14203,1.14212,1.1418,1.142,13600000.0
2008-02-05 09:15:00,1.14224,1.14224,1.14178,1.142,9000000.0
2008-02-05 09:16:00,1.14191,1.14233,1.1419,1.14233,17800000.0
2008-02-05 09:17:00,1.14196,1.14252,1.1418,1.14252,8800000.0
2008-02-05 09:18:00,1.14236,1.14245,1.14212,1.14219,14000000.0
2008-02-05 09:19:00,1.14219,1.14219,1.14172,1.14197,25000000.0
2008-02-05 09:20:00,1.1422,1.14232,1.14166,1.14166,19200000.0
2008-02-05 09:21:00,1.14193,1.14205,1.1417,1.14187,10200000.0
2008-02-05 09:22:00,1.14196,1.14221,1.14176,1.1419,11200000.0
2008-02-05 09:23:00,1.14244,1.14281,1.14244,1.14256,9200000.0
2008-02-05 09:24:00,1.14258,1.14275,1.14235,1.14263,20600000.0
2008-02-05 09:25:00,1.14237,1.14251,1.14234,1.14235,13800000.0
2008-02-05 09:26:00,1.14255,1.14299,1.14234,1.1427,23600000.0
2008-02-05 09:27:00,1.14277,1.14286,1.14267,1.14267,9000000.0
2008-02-05 09:28:00,1.14229,1.14274,1.1422,1.14245,13200000.0
2008-02-05 09:29:00,1.14225,1.14251,1.14225,1.14227,18400000.0
2008-02-05 09:30:00,1.14261,1.14266,1.14252,1.1426,13800000.0
2008-02-05 09:31:00,1.14248,1.14248,1.14227,1.14227,2000000.0
2008-02-05 09:32:00,1.1422,1.14236,1.14211,1.14214,17200000.0
2008-02-05 09:33:00,1.14219,1.14244,1.14217,1.14217,12800000.0
2008-02-05 09:34:00,1.14272,1.14272,1.14181,1.14227,24800000.0
2008-02-05 09:35:00,1.1425,1.14256,1.14235,1.14235,7800000.0
2008-02-05 09:36:00,1.14246,1.14273,1.14206,1.14239,13800000.0
2008-02-05 09:37:00,1.14263,1.14277,1.14259,1.14277,16800000.0
2008-02-05 09:38:00,1.14286,1.1432,1.14278,1.14312,14400000.0
2008-02-05 09:39:00,1.14299,1.14305,1.14283,1.14289,10400000.0
2008-02-05 09:40:00,1.14266,1.14304,1.14253,1.14287,11600000.0
2008-02-05 09:41:00,1.1423,1.1431,1.1423,1.1431,16000000.0
2008-02-05 09:42:00,1.14307,1.14325,1.14299,1.14321,13000000.0
2008-02-05 09:43:00,1.14308,1.14363,1.14307,1.14363,12200000.0
2008-02-05 09:44:00,1.14367,1.14367,1.14331,1.14341,7400000.0
2008-02-05 09:45:00,1.14352,1.14377,1.14337,1.14347,7000000.0
2008-02-05 09:46:00,1.1433,1.14355,1.14305,1.14354,25600000.0
2008-02-05 09:47:00,1.1437,1.14413,1.14348,1.14413,18600000.0
2008-02-05 09:48:00,1.14393,1.14393,1.1434,1.14341,14800000.0
2008-02-05 09:49:00,1.14349,1.1439,1.14343,1.14363,16600000.0
2008-02-05 09:50:00,1.14378,1.14413,1.1437,1.14401,12400000.0
2008-02-05 09:51:00,1.14381,1.14412,1.14376,1.14387,9800000.0
2008-02-05 09:52:00,1.14375,1.14395,1.14347,1.14395,18000000.0
2008-02-05 09:53:00,1.14393,1.14407,1.14343,1.14381,24400000.0
2008-02-05 09:54:00,1.14354,1.14405,1.14354,1.14405,17200000.0
2008-02-05 09:55:00,1.144,1.14414,1.14364,1.14364,16000000.0
2008-02-05 09:56:00,1.14382,1.14384,1.14359,1.14359,15800000.0
2008-02-05 09:57:00,1.14342,1.14396,1.14342,1.14355,10200000.0
2008-02-05 09:58:00,1.14391,1.14413,1.14361,1.14385,18600000.0
2008-02-05 09:59:00,1.14354,1.14367,1.14336,1.14358,22800000.0
2008-02-05 10:00:00,1.14388,1.14408,1.14367,1.14394,14000000.0
2008-02-05 10:01:00,1.14362,1.14387,1.14362,1.14374,18800000.0
2008-02-05 10:02:00,1.1437,1.14387,1.14307,1.14386,11400000.0
2008-02-05 10:03:00,1.14339,1.14357,1.14324,1.14324,9400000.0
2008-02-05 10:04:00,1.14315,1.14364,1.14315,1.14339,5200000.0
2008-02-05 10:05:00,1.14356,1.14376,1.14328,1.14366,24400000.0
2008-02-05 10:06:00,1.14376,1.14408,1.1434,1.14361,18000000.0
2008-02-05 10:07:00,1.14346,1.14376,1.14316,1.14333,32600000.0
2008-02-05 10:08:00,1.14324,1.1438,1.14324,1.1434,22200000.0
2008-02-05 10:09:00,1.14347,1.14376,1.14343,1.14343,16200000.0
2008-02-05 10:10:00,1.14343,1.14368,1.14343,1.14364,9600000.0
2008-02-05 10:11:00,1.14355,1.14383,1.14355,1.14362,14600000.0
2008-02-05 10:12:00,1.14362,1.14391,1.14356,1.14366,20000000.0
2008-02-05 10:13:00,1.14361,1.14409,1.14356,1.14387,18600000.0
2008-02-05 10:14:00,1.14373,1.14373,1.1435,1.14352,10200000.0
2008-02-05 10:15:00,1.14343,1.14397,1.14308,1.14397,15000000.0
2008-02-05 10:16:00,1.14372,1.14416,1.14362,1.14362,12200000.0
2008-02-05 10:17:00,1.14355,1.14406,1.14347,1.14347,10000000.0
2008-02-05 10:18:00,1.14368,1.14368,1.14314,1.1434,13800000.0
2008-02-05 10:19:00,1.14369,1.14391,1.14352,1.14357,18800000.0
2008-02-05 10:20:00,1.14357,1.14409,1.14349,1.1439,17200000.0
2008-02-05 10:21:00,1.14348,1.14446,1.14348,1.14423,15200000.0
2008-02-05 10:22:00,1.14379,1.14412,1.14361,1.1437,11600000.0
2008-02-05 10:23:00,1.14336,1.14386,1.14336,1.14359,11800000.0
2008-02-05 10:24:00,1.1436,1.14412,1.14349,1.14379,14800000.0
2008-02-05 10:25:00,1.14376,1.14376,1.14306,1.14314,22400000.0
2008-02-05 10:26:00,1.14334,1.14334,1.14297,1.14306,15000000.0
2008-02-05 10:27:00,1.1436,1.1436,1.14234,1.14295,19200000.0
2008-02-05 10:28:00,1.14348,1.14382,1.14335,1.14335,20000000.0
2008-02-05 10:29:00,1.14318,1.14379,1.14318,1.1433,10800000.0
2008-02-05 10:30:00,1.14338,1.14349,1.14325,1.14338,10000000.0
2008-02-05 10:31:00,1.14359,1.14367,1.14329,1.14346,15200000.0
2008-02-05 10:32:00,1.14361,1.14374,1.1434,1.14345,16400000.0
2008-02-05 10:33:00,1.1432,1.14375,1.1432,1.14341,28600000.0
2008-02-05 10:34:00,1.14289,1.14361,1.14289,1.14338,17000000.0
2008-02-05 10:35:00,1.14313,1.1434,1.14295,1.14322,18000000.0
2008-02-05 10:36:00,1.14332,1.14354,1.14322,1.14354,8800000.0
2008-02-05 10:37:00,1.14335,1.14346,1.14304,1.14342,15400000.0
2008-02-05 10:38:00,1.14358,1.14358,1.14314,1.14341,8800000.0
2008-02-05 10:39:00,1.14347,1.14405,1.14342,1.14342,17400000.0
2008-02-05 10:40:00,1.14364,1.14402,1.14364,1.14364,13200000.0
2008-02-05 10:41:00,1.14303,1.14361,1.14303,1.14327,15400000.0
2008-02-05 10:42:00,1.14333,1.14386,1.14333,1.14373,12200000.0
2008-02-05 10:43:00,1.14349,1.14367,1.14325,1.14332,12600000.0
2008-02-05 10:44:00,1.1437,1.1437,1.14333,1.1435,12200000.0
2008-02-05 10:45:00,1.14345,1.14377,1.14345,1.14364,10200000.0
2008-02-05 10:46:00,1.14348,1.14381,1.14348,1.14369,18400000.0
2008-02-05 10:47:00,1.14324,1.14359,1.14283,1.14301,21200000.0
2008-02-05 10:48:00,1.14377,1.14394,1.14314,1.14394,20800000.0
2008-02-05 10:49:00,1.14357,1.14404,1.14336,1.1437,9800000.0
2008-02-05 10:50:00,1.14331,1.14353,1.14305,1.14326,8000000.0
2008-02-05 10:51:00,1.14365,1.14365,1.1429,1.1429,9600000.0
2008-02-05 10:52:00,1.14275,1.14275,1.14234,1.14268,17600000.0
2008-02-05 10:53:00,1.14293,1.14295,1.14259,1.14259,22200000.0
2008-02-05 10:54:00,1.14257,1.14325,1.14254,1.14325,25600000.0
2008-02-05 10:55:00,1.14306,1.14358,1.14305,1.14322,15600000.0
2008-02-05 10:56:00,1.14303,1.14338,1.14271,1.14324,16200000.0
2008-02-05 10:57:00,1.14295,1.14341,1.14285,1.14285,25200000.0
2008-02-05 10:58:00,1.14316,1.14335,1.14266,1.14302,12000000.0
2008-02-05 10:59:00,1.14276,1.14339,1.14261,1.14266,23400000.0
2008-02-05 11:00:00,1.14324,1.14327,1.14284,1.14327,13200000.0
2008-02-05 11:01:00,1.14299,1.14356,1.14299,1.14356,8800000.0
2008-02-05 11:02:00,1.14342,1.14349,1.14284,1.14312,23000000.0
2008-02-05 11:03:00,1.14318,1.14348,1.14301,1.14317,17600000.0
2008-02-05 11:04:00,1.14335,1.14349,1.14323,1.14323,14600000.0
2008-02-05 11:05:00,1.1434,1.1434,1.14231,1.14239,15200000.0
2008-02-05 11:06:00,1.14264,1.14282,1.14226,1.14282,13200000.0
2008-02-05 11:07:00,1.14288,1.14328,1.14214,1.14252,23400000.0
2008-02-05 11:08:00,1.14273,1.14303,1.14273,1.14286,11800000.0
2008-02-05 11:09:00,1.14313,1.14337,1.14271,1.14271,17600000.0
2008-02-05 11:10:00,1.14269,1.1427,1.14262,1.14267,5000000.0
2008-02-05 11:11:00,1.14214,1.14299,1.14214,1.14241,10600000.0
2008-02-05 11:12:00,1.14243,1.1426,1.14226,1.14226,15800000.0
2008-02-05 11:13:00,1.1424,1.14282,1.14231,1.14241,28000000.0
2008-02-05 11:14:00,1.1423,1.14257,1.14218,1.14227,19400000.0
2008-02-05 11:15:00,1.1424,1.14269,1.14225,1.14237,17400000.0
2008-02-05 11:16:00,1.14226,1.14258,1.14221,1.14221,19800000.0
2008-02-05 11:17:00,1.14229,1.14229,1.14219,1.14219,7600000.0
2008-02-05 11:18:00,1.14254,1.14286,1.14243,1.14284,14600000.0
2008-02-05 11:19:00,1.14272,1.14284,1.14206,1.14241,12200000.0
2008-02-05 11:20:00,1.14242,1.14247,1.14218,1.14218,22800000.0
2008-02-05 11:21:00,1.14253,1.14284,1.1424,1.14246,34000000.0
2008-02-05 11:22:00,1.1427,1.14302,1.14236,1.1424,9400000.0
2008-02-05 11:23:00,1.14277,1.14277,1.14208,1.14239,21600000.0
2008-02-05 11:24:00,1.14251,1.1429,1.14208,1.14245,11400000.0
2008-02-05 11:25:00,1.14235,1.14253,1.14189,1.14253,22200000.0
2008-02-05 11:26:00,1.14229,1.14241,1.14212,1.14212,9600000.0
2008-02-05 11:27:00,1.14236,1.14236,1.14219,1.14224,20800000.0
2008-02-05 11:28:00,1.14191,1.14237,1.14186,1.14186,19400000.0
2008-02-05 11:29:00,1.14193,1.14228,1.14175,1.14202,11000000.0
2008-02-05 11:30:00,1.14217,1.14254,1.14199,1.14199,12000000.0
2008-02-05 11:31:00,1.14196,1.14227,1.14191,1.14221,16800000.0
2008-02-05 11:32:00,1.14194,1.14213,1.14194,1.14208,10800000.0
2008-02-05 11:33:00,1.14173,1.14198,1.14167,1.14185,14600000.0
2008-02-05 11:34:00,1.14196,1.1425,1.14196,1.14229,11600000.0
2008-02-05 11:35:00,1.14257,1.14257,1.14195,1.14195,16400000.0
2008-02-05 11:36:00,1.14225,1.14244,1.14207,1.14218,11400000.0
2008-02-05 11:37:00,1.14221,1.14271,1.14221,1.14271,11600000.0
2008-02-05 11:38:00,1.1423,1.1426,1.14206,1.1426,15800000.0
2008-02-05 11:39:00,1.14237,1.14272,1.1421,1.14272,25200000.0
2008-02-05 11:40:00,1.14254,1.14261,1.14208,1.14208,16600000.0
2008-02-05 11:41:00,1.14284,1.14299,1.14258,1.14272,13400000.0
2008-02-05 11:42:00,1.1424,1.14267,1.1422,1.14267,23400000.0
2008-02-05 11:43:00,1.14225,1.14247,1.14192,1.14247,13400000.0
2008-02-05 11:44:00,1.1426,1.1426,1.14214,1.14221,16800000.0
2008-02-05 11:45:00,1.14207,1.14242,1.14207,1.14242,9000000.0
2008-02-05 11:46:00,1.14228,1.14277,1.14218,1.14218,12800000.0
2008-02-05 11:47:00,1.14272,1.14278,1.14232,1.14278,16000000.0
2008-02-05 11:48:00,1.14225,1.14294,1.14225,1.14271,20200000.0
2008-02-05 11:49:00,1.14232,1.14281,1.14221,1.14241,15600000.0
2008-02-05 11:50:00,1.14271,1.1429,1.14236,1.14284,25400000.0
2008-02-05 11:51:00,1.14283,1.14311,1.14252,1.14311,24000000.0
2008-02-05 11:52:00,1.14303,1.14326,1.14286,1.14307,18800000.0
2008-02-05 11:53:00,1.14277,1.14277,1.14254,1.14254,17400000.0
2008-02-05 11:54:00,1.14318,1.14358,1.14287,1.14287,14800000.0
2008-02-05 11:55:00,1.14325,1.1434,1.14277,1.14282,17200000.0
2008-02-05 11:56:00,1.14288,1.14325,1.14288,1.14325,10600000.0
2008-02-05 11:57:00,1.14323,1.14323,1.14251,1.1429,16200000.0
2008-02-05 11:58:00,1.14269,1.14277,1.1424,1.14242,30600000.0
2008-02-05 11:59:00,1.14268,1.14268,1.14219,1.14219,19400000.0
2008-02-05 12:00:00,1.14268,1.14299,1.14246,1.14263,18000000.0
2008-02-05 12:01:00,1.14237,1.14257,1.14237,1.14257,2600000.0
2008-02-05 12:02:00,1.14227,1.1427,1.14211,1.1427,12800000.0
2008-02-05 12:03:00,1.14268,1.14268,1.14255,1.14255,7600000.0
2008-02-05 12:04:00,1.14256,1.14305,1.14222,1.14252,17800000.0
2008-02-05 12:05:00,1.14257,1.14289,1.14255,1.14289,14200000.0
2008-02-05 12:06:00,1.14322,1.14335,1.14276,1.14319,13200000.0
2008-02-05 12:07:00,1.14318,1.14341,1.14312,1.14318,32600000.0
2008-02-05 12:08:00,1.1432,1.14375,1.1432,1.14341,19000000.0
2008-02-05 12:09:00,1.14327,1.14357,1.1431,1.1431,14000000.0
2008-02-05 12:10:00,1.14307,1.14375,1.14307,1.14363,14400000.0
2008-02-05 12:11:00,1.14387,1.14387,1.14366,1.14375,14600000.0
2008-02-05 12:12:00,1.14398,1.14403,1.14351,1.14364,9800000.0
2008-02-05 12:13:00,1.14366,1.14402,1.14366,1.14402,7400000.0
2008-02-05 12:14:00,1.14424,1.14437,1.14399,1.14409,12400000.0
2008-02-05 12:15:00,1.14413,1.14474,1.144,1.1444,20800000.0
2008-02-05 12:16:00,1.14437,1.14487,1.14437,1.14446,15600000.0
2008-02-05 12:17:00,1.14447,1.14465,1.14421,1.14465,10200000.0
2008-02-05 12:18:00,1.14438,1.14438,1.14404,1.14404,21200000.0
2008-02-05 12:19:00,1.14394,1.14426,1.14394,1.14403,12400000.0
2008-02-05 12:20:00,1.14399,1.14412,1.1439,1.14405,9400000.0
2008-02-05 12:21:00,1.14386,1.14391,1.1431,1.14391,14000000.0
2008-02-05 12:22:00,1.14419,1.14453,1.14397,1.14453,15600000.0
2008-02-05 12:23:00,1.14434,1.14457,1.14379,1.14379,13400000.0
2008-02-05 12:24:00,1.14431,1.14452,1.14415,1.14423,7400000.0
2008-02-05 12:25:00,1.14444,1.14444,1.14412,1.14439,13000000.0
2008-02-05 12:26:00,1.14414,1.14414,1.14354,1.14377,18000000.0
2008-02-05 12:27:00,1.14431,1.14431,1.14373,1.14422,21000000.0
2008-02-05 12:28:00,1.14403,1.1442,1.1438,1.1438,16000000.0
2008-02-05 12:29:00,1.14384,1.14401,1.14363,1.14369,17400000.0
2008-02-05 12:30:00,1.14384,1.14397,1.14368,1.14368,35000000.0
2008-02-05 12:31:00,1.14361,1.14384,1.14361,1.14373,10000000.0
2008-02-05 12:32:00,1.14387,1.1443,1.14366,1.14376,118000000.0
2008-02-05 12:33:00,1.14403,1.14403,1.14341,1.14348,16400000.0
2008-02-05 12:34:00,1.14375,1.14407,1.14375,1.14401,17800000.0
2008-02-05 12:35:00,1.14459,1.14468,1.14416,1.14416,46000000.0
2008-02-05 12:36:00,1.14406,1.14455,1.14406,1.14423,19200000.0
2008-02-05 12:37:00,1.14445,1.14486,1.1441,1.1444,14200000.0
2008-02-05 12:38:00,1.14462,1.14506,1.14446,1.1448,13400000.0
2008-02-05 12:39:00,1.14483,1.14525,1.14483,1.14518,23000000.0
2008-02-05 12:40:00,1.1453,1.1453,1.14486,1.14522,11200000.0
2008-02-05 12:41:00,1.14498,1.14498,1.14472,1.14472,4800000.0
2008-02-05 12:42:00,1.14509,1.14509,1.14457,1.14492,15200000.0
2008-02-05 12:43:00,1.14483,1.14491,1.1444,1.1444,6800000.0
2008-02-05 12:44:00,1.14459,1.14476,1.1444,1.14445,20400000.0
2008-02-05 12:45:00,1.14449,1.14452,1.14414,1.14417,18000000.0
2008-02-05 12:46:00,1.14439,1.14465,1.14427,1.14457,12200000.0
2008-02-05 12:47:00,1.14426,1.14466,1.14417,1.14466,10600000.0
2008-02-05 12:48:00,1.14438,1.14438,1.1437,1.14412,17800000.0
2008-02-05 12:49:00,1.14435,1.14468,1.14435,1.14456,7200000.0
2008-02-05 12:50:00,1.14468,1.14494,1.14468,1.14474,12400000.0
2008-02-05 12:51:00,1.14474,1.14524,1.14457,1.14461,8200000.0
2008-02-05 12:52:00,1.14494,1.14516,1.14494,1.1451,10600000.0
2008-02-05 12:53:00,1.1451,1.14524,1.14482,1.14524,132400000.0
2008-02-05 12:54:00,1.14529,1.14529,1.14504,1.14504,15400000.0
2008-02-05 12:55:00,1.14514,1.14518,1.14495,1.14495,20800000.0
2008-02-05 12:56:00,1.14488,1.1454,1.14446,1.1454,12400000.0
2008-02-05 12:57:00,1.14548,1.14548,1.14497,1.14522,14400000.0
2008-02-05 12:58:00,1.14519,1.14563,1.14519,1.14559,21600000.0
2008-02-05 12:59:00,1.14559,1.14575,1.14538,1.14551,9000000.0
2008-02-05 13:00:00,1.14588,1.14606,1.14588,1.14598,27400000.0
2008-02-05 13:01:00,1.14625,1.14632,1.14578,1.14603,24200000.0
2008-02-05 13:02:00,1.14605,1.14605,1.14517,1.14532,11600000.0
2008-02-05 13:03:00,1.14526,1.14583,1.14519,1.14546,109400000.0
2008-02-05 13:04:00,1.14553,1.14558,1.14486,1.14522,13000000.0
2008-02-05 13:05:00,1.14526,1.14531,1.14481,1.1452,19200000.0
2008-02-05 13:06:00,1.14501,1.1455,1.14501,1.14545,12600000.0
2008-02-05 13:07:00,1.14523,1.14557,1.14492,1.14492,25000000.0
2008-02-05 13:08:00,1.1448,1.1453,1.14474,1.14475,70600000.0
2008-02-05 13:09:00,1.14503,1.14521,1.1449,1.14495,13400000.0
2008-02-05 13:10:00,1.14461,1.14502,1.14439,1.14439,12000000.0
2008-02-05 13:11:00,1.14477,1.14488,1.14444,1.14462,20000000.0
2008-02-05 13:12:00,1.14461,1.14461,1.14429,1.14445,26800000.0
2008-02-05 13:13:00,1.14457,1.14483,1.14443,1.14448,8400000.0
2008-02-05 13:14:00,1.14465,1.14493,1.14465,1.14493,15400000.0
2008-02-05 13:15:00,1.14425,1.14475,1.14422,1.14437,18000000.0
2008-02-05 13:16:00,1.14426,1.14439,1.14409,1.14417,13400000.0
2008-02-05 13:17:00,1.14466,1.14497,1.14461,1.14474,25000000.0
2008-02-05 13:18:00,1.14449,1.14502,1.14415,1.14453,26800000.0
2008-02-05 13:19:00,1.14455,1.14455,1.14404,1.14422,15200000.0
2008-02-05 13:20:00,1.14427,1.14435,1.144,1.14428,8800000.0
2008-02-05 13:21:00,1.14435,1.14481,1.14435,1.14442,17800000.0
2008-02-05 13:22:00,1.14458,1.14504,1.14434,1.14504,16400000.0
2008-02-05 13:23:00,1.14408,1.14461,1.14408,1.14449,20600000.0
2008-02-05 13:24:00,1.14434,1.1447,1.14414,1.1447,16200000.0
2008-02-05 13:25:00,1.14487,1.14528,1.14463,1.14463,17000000.0
2008-02-05 13:26:00,1.14512,1.14512,1.14468,1.14491,28600000.0
2008-02-05 13:27:00,1.14473,1.14508,1.14461,1.14508,12000000.0
2008-02-05 13:28:00,1.14453,1.14461,1.14433,1.14433,84400000.0
2008-02-05 13:29:00,1.14484,1.14484,1.1441,1.1441,15000000.0
2008-02-05 13:30:00,1.14424,1.14466,1.14424,1.14466,18800000.0
2008-02-05 13:31:00,1.14432,1.14527,1.14432,1.14448,16000000.0
2008-02-05 13:32:00,1.14458,1.14489,1.14428,1.14489,24000000.0
2008-02-05 13:33:00,1.1443,1.14433,1.14416,1.14432,25800000.0
2008-02-05 13:34:00,1.14409,1.14454,1.14404,1.14419,9400000.0
2008-02-05 13:35:00,1.14441,1.14454,1.14417,1.14441,12600000.0
2008-02-05 13:36:00,1.14442,1.14451,1.14431,1.14434,9200000.0
2008-02-05 13:37:00,1.14456,1.14456,1.14411,1.14424,20800000.0
2008-02-05 13:38:00,1.14398,1.14428,1.14375,1.14428,5200000.0
2008-02-05 13:39:00,1.14435,1.14435,1.14373,1.14419,16200000.0
2008-02-05 13:40:00,1.14432,1.14432,1.14391,1.14406,6800000.0
2008-02-05 13:41:00,1.14403,1.14422,1.14397,1.14404,20400000.0
2008-02-05 13:42:00,1.14394,1.1441,1.14354,1.14383,14000000.0
2008-02-05 13:43:00,1.14386,1.14414,1.14363,1.14395,10400000.0
2008-02-05 13:44:00,1.14446,1.14446,1.14339,1.14344,24000000.0
2008-02-05 13:45:00,1.14334,1.14392,1.14329,1.1439,13800000.0
2008-02-05 13:46:00,1.14411,1.14443,1.144,1.14428,10400000.0
2008-02-05 13:47:00,1.14445,1.14458,1.14416,1.14426,18600000.0
2008-02-05 13:48:00,1.14469,1.14494,1.14451,1.14451,18000000.0
2008-02-05 13:49:00,1.14466,1.14466,1.14395,1.14424,8800000.0
2008-02-05 13:50:00,1.14445,1.14445,1.14418,1.14433,8600000.0
2008-02-05 13:51:00,1.14441,1.14443,1.1441,1.14421,9200000.0
2008-02-05 13:52:00,1.14423,1.14444,1.14415,1.14432,12800000.0
2008-02-05 13:53:00,1.14437,1.14458,1.14419,1.14458,12200000.0
2008-02-05 13:54:00,1.14423,1.1444,1.144,1.1444,11000000.0
2008-02-05 13:55:00,1.14466,1.14466,1.14425,1.14448,20000000.0
2008-02-05 13:56:00,1.14473,1.14508,1.14451,1.14471,10400000.0
2008-02-05 13:57:00,1.14487,1.14487,1.1444,1.14484,18000000.0
2008-02-05 13:58:00,1.14479,1.14488,1.14433,1.14463,25600000.0
2008-02-05 13:59:00,1.1444,1.1446,1.14424,1.14446,14800000.0
2008-02-05 14:00:00,1.14455,1.14486,1.14443,1.14465,42600000.0
2008-02-05 14:01:00,1.1444,1.14495,1.14404,1.14469,24400000.0
2008-02-05 14:02:00,1.14452,1.14484,1.14452,1.14484,26800000.0
2008-02-05 14:03:00,1.14461,1.14461,1.14397,1.14398,5200000.0
2008-02-05 14:04:00,1.14385,1.14416,1.14367,1.14367,10400000.0
2008-02-05 14:05:00,1.14378,1.14378,1.14345,1.14345,4800000.0
2008-02-05 14:06:00,1.14357,1.14427,1.14344,1.14408,17200000.0
2008-02-05 14:07:00,1.14344,1.14361,1.14332,1.14339,20000000.0
2008-02-05 14:08:00,1.14344,1.14372,1.14337,1.14339,22000000.0
2008-02-05 14:09:00,1.14327,1.14373,1.14326,1.14373,10600000.0
2008-02-05 14:10:00,1.14378,1.14394,1.14348,1.14348,17200000.0
2008-02-05 14:11:00,1.14342,1.14372,1.14318,1.14372,14000000.0
2008-02-05 14:12:00,1.14385,1.14385,1.14274,1.14274,21600000.0
2008-02-05 14:13:00,1.14282,1.14302,1.14219,1.14257,18600000.0
2008-02-05 14:14:00,1.1424,1.14259,1.1424,1.14259,20600000.0
2008-02-05 14:15:00,1.14261,1.14316,1.14228,1.14316,9400000.0
2008-02-05 14:16:00,1.14331,1.14383,1.14314,1.14333,9400000.0
2008-02-05 14:17:00,1.14337,1.14417,1.14318,1.14318,10000000.0
2008-02-05 14:18:00,1.14373,1.14406,1.1435,1.14382,28800000.0
2008-02-05 14:19:00,1.1441,1.1441,1.14362,1.14384,46600000.0
2008-02-05 14:20:00,1.14361,1.14414,1.14361,1.14414,54600000.0
2008-02-05 14:21:00,1.14397,1.144,1.14386,1.144,8200000.0
2008-02-05 14:22:00,1.14416,1.14451,1.14416,1.14451,7400000.0
2008-02-05 14:23:00,1.14414,1.14425,1.14363,1.144,14000000.0
2008-02-05 14:24:00,1.14378,1.1438,1.14336,1.14336,19600000.0
2008-02-05 14:25:00,1.14418,1.14418,1.14402,1.14403,13800000.0
2008-02-05 14:26:00,1.14392,1.14416,1.14392,1.14413,14800000.0
2008-02-05 14:27:00,1.14395,1.14446,1.14393,1.14393,12200000.0
2008-02-05 14:28:00,1.14401,1.14429,1.14389,1.14429,11600000.0
2008-02-05 14:29:00,1.14379,1.14426,1.14375,1.14418,10600000.0
2008-02-05 14:30:00,1.14398,1.14398,1.14383,1.14383,2600000.0
2008-02-05 14:31:00,1.14418,1.14421,1.1438,1.14399,18000000.0
2008-02-05 14:32:00,1.14429,1.14465,1.1442,1.14447,19200000.0
2008-02-05 14:33:00,1.14415,1.14464,1.14392,1.14464,18400000.0
2008-02-05 14:34:00,1.14445,1.14477,1.14445,1.14477,9400000.0
2008-02-05 14:35:00,1.14463,1.14531,1.14457,1.14518,24000000.0
2008-02-05 14:36:00,1.14496,1.14511,1.14473,1.14511,21000000.0
2008-02-05 14:37:00,1.14591,1.14634,1.14566,1.1461,8400000.0
2008-02-05 14:38:00,1.14649,1.14649,1.14598,1.14628,18400000.0
2008-02-05 14:39:00,1.14653,1.14653,1.14611,1.14611,14000000.0
2008-02-05 14:40:00,1.14606,1.14653,1.14582,1.14603,11600000.0
2008-02-05 14:41:00,1.14629,1.14666,1.14606,1.14645,62800000.0
2008-02-05 14:42:00,1.14624,1.14637,1.1462,1.14625,15200000.0
2008-02-05 14:43:00,1.14599,1.14624,1.14572,1.14599,15200000.0
2008-02-05 14:44:00,1.14574,1.14623,1.14574,1.14588,24800000.0
2008-02-05 14:45:00,1.14603,1.14603,1.14572,1.14572,21000000.0
2008-02-05 14:46:00,1.14579,1.14608,1.1454,1.1454,15400000.0
2008-02-05 14:47:00,1.1453,1.14577,1.1452,1.1452,7800000.0
2008-02-05 14:48:00,1.14518,1.14523,1.14483,1.145,17200000.0
2008-02-05 14:49:00,1.14495,1.14495,1.14457,1.14464,6600000.0
2008-02-05 14:50:00,1.14433,1.14483,1.14433,1.14483,13000000.0
2008-02-05 14:51:00,1.14478,1.14508,1.14446,1.14463,22200000.0
2008-02-05 14:52:00,1.14477,1.14544,1.14477,1.14544,11800000.0
2008-02-05 14:53:00,1.14526,1.14557,1.14522,1.14524,27200000.0
2008-02-05 14:54:00,1.14566,1.14566,1.14523,1.14548,12400000.0
2008-02-05 14:55:00,1.14609,1.14609,1.14564,1.14574,21200000.0
2008-02-05 14:56:00,1.14543,1.14543,1.14498,1.14538,15600000.0
2008-02-05 14:57:00,1.14544,1.14569,1.1453,1.1456,14600000.0
2008-02-05 14:58:00,1.14556,1.14556,1.14515,1.14515,11600000.0
2008-02-05 14:59:00,1.14517,1.14533,1.14482,1.14488,17200000.0
2008-02-05 15:00:00,1.14475,1.14521,1.14472,1.1451,26000000.0
2008-02-05 15:01:00,1.14509,1.14566,1.14483,1.14483,11400000.0
2008-02-05 15:02:00,1.14531,1.14569,1.14521,1.14521,11600000.0
2008-02-05 15:03:00,1.14491,1.14516,1.14491,1.145,6600000.0
2008-02-05 15:04:00,1.1448,1.14484,1.1445,1.14464,11000000.0
2008-02-05 15:05:00,1.1448,1.14534,1.14479,1.14482,17200000.0
2008-02-05 15:06:00,1.14479,1.14487,1.14448,1.14462,12200000.0
2008-02-05 15:07:00,1.14451,1.14469,1.14436,1.14441,14800000.0
2008-02-05 15:08:00,1.14447,1.14467,1.14432,1.14458,13400000.0
2008-02-05 15:09:00,1.14462,1.14491,1.14446,1.14491,30000000.0
2008-02-05 15:10:00,1.14523,1.14523,1.14472,1.14501,10200000.0
2008-02-05 15:11:00,1.14524,1.14524,1.14448,1.14514,11600000.0
2008-02-05 15:12:00,1.14506,1.14564,1.14495,1.14521,26800000.0
2008-02-05 15:13:00,1.1451,1.14542,1.14506,1.14536,104000000.0
2008-02-05 15:14:00,1.14549,1.14557,1.14493,1.14557,19600000.0
2008-02-05 15:15:00,1.14538,1.14545,1.14517,1.14521,24400000.0
2008-02-05 15:16:00,1.14522,1.14555,1.14493,1.14521,18200000.0
2008-02-05 15:17:00,1.14522,1.14554,1.14517,1.14554,6200000.0
2008-02-05 15:18:00,1.14555,1.14601,1.14555,1.1458,10000000.0
2008-02-05 15:19:00,1.14564,1.14584,1.14562,1.14567,21400000.0
2008-02-05 15:20:00,1.14537,1.1458,1.14526,1.1458,14800000.0
2008-02-05 15:21:00,1.14566,1.14585,1.14538,1.14538,27400000.0
2008-02-05 15:22:00,1.14515,1.1455,1.14507,1.14512,12400000.0
2008-02-05 15:23:00,1.1455,1.14552,1.145,1.145,15200000.0
2008-02-05 15:24:00,1.14545,1.1458,1.14529,1.1458,7800000.0
2008-02-05 15:25:00,1.14547,1.14547,1.14482,1.1452,10800000.0
2008-02-05 15:26:00,1.14511,1.14547,1.14506,1.14515,18800000.0
2008-02-05 15:27:00,1.14549,1.14554,1.14516,1.14554,12000000.0
2008-02-05 15:28:00,1.145,1.14517,1.14474,1.14474,9800000.0
2008-02-05 15:29:00,1.14522,1.14524,1.14446,1.14524,17600000.0
2008-02-05 15:30:00,1.14459,1.1448,1.14439,1.1448,7600000.0
2008-02-05 15:31:00,1.1452,1.1452,1.14478,1.14493,19800000.0
2008-02-05 15:32:00,1.14478,1.14478,1.14399,1.14399,9000000.0
2008-02-05 15:33:00,1.14436,1.1447,1.1441,1.14453,138600000.0
2008-02-05 15:34:00,1.1443,1.14481,1.14414,1.14481,16000000.0
2008-02-05 15:35:00,1.14463,1.14486,1.14455,1.14476,22200000.0
2008-02-05 15:36:00,1.14468,1.14511,1.14449,1.1446,13800000.0
2008-02-05 15:37:00,1.14455,1.14455,1.14393,1.14393,14400000.0
2008-02-05 15:38:00,1.14393,1.14393,1.14335,1.14363,14600000.0
2008-02-05 15:39:00,1.14378,1.14423,1.14375,1.14375,14200000.0
2008-02-05 15:40:00,1.14391,1.14402,1.14352,1.14353,10600000.0
2008-02-05 15:41:00,1.14402,1.14411,1.1438,1.1438,23200000.0
2008-02-05 15:42:00,1.1439,1.14406,1.14376,1.14376,24200000.0
2008-02-05 15:43:00,1.14353,1.14356,1.14322,1.14354,10000000.0
2008-02-05 15:44:00,1.14373,1.14389,1.14334,1.14363,102600000.0
2008-02-05 15:45:00,1.14331,1.14361,1.14331,1.14361,22200000.0
2008-02-05 15:46:00,1.14366,1.14399,1.14354,1.14394,26600000.0
2008-02-05 15:47:00,1.14363,1.14422,1.14363,1.144,18400000.0
2008-02-05 15:48:00,1.14431,1.14446,1.14397,1.14397,14000000.0
2008-02-05 15:49:00,1.14403,1.14426,1.14403,1.14412,55200000.0
2008-02-05 15:50:00,1.14448,1.14485,1.14401,1.14485,15200000.0
2008-02-05 15:51:00,1.1449,1.1449,1.14434,1.14446,19600000.0
2008-02-05 15:52:00,1.14446,1.14498,1.14431,1.14445,17600000.0
2008-02-05 15:53:00,1.14441,1.14508,1.14441,1.14508,13200000.0
2008-02-05 15:54:00,1.1451,1.1451,1.14428,1.14471,32600000.0
2008-02-05 15:55:00,1.14463,1.14497,1.14461,1.14461,8200000.0
2008-02-05 15:56:00,1.14447,1.14447,1.14402,1.14402,11600000.0
2008-02-05 15:57:00,1.14438,1.14467,1.14414,1.14444,10000000.0
2008-02-05 15:58:00,1.14404,1.14497,1.14404,1.14497,11600000.0
2008-02-05 15:59:00,1.14432,1.14435,1.1441,1.1441,18600000.0
2008-02-05 16:00:00,1.1446,1.14478,1.14414,1.1442,101800000.0
2008-02-05 16:01:00,1.14394,1.14441,1.14389,1.144,19800000.0
2008-02-05 16:02:00,1.14432,1.14442,1.14392,1.14415,90400000.0
2008-02-05 16:03:00,1.14439,1.1448,1.14439,1.14471,61800000.0
2008-02-05 16:04:00,1.14457,1.14471,1.14439,1.14465,7600000.0
2008-02-05 16:05:00,1.14405,1.14436,1.14399,1.1442,28600000.0
2008-02-05 16:06:00,1.14379,1.14423,1.14379,1.14423,18200000.0
2008-02-05 16:07:00,1.14431,1.14431,1.14367,1.14381,77200000.0
2008-02-05 16:08:00,1.14414,1.14444,1.14408,1.14444,67200000.0
2008-02-05 16:09:00,1.14465,1.14465,1.14401,1.14425,14600000.0
2008-02-05 16:10:00,1.14419,1.14493,1.14406,1.14432,71000000.0
2008-02-05 16:11:00,1.14391,1.14418,1.14391,1.14409,5600000.0
2008-02-05 16:12:00,1.14508,1.14508,1.14441,1.1445,13200000.0
2008-02-05 16:13:00,1.14483,1.14496,1.14425,1.14425,31800000.0
2008-02-05 16:14:00,1.14483,1.14521,1.14456,1.14517,27400000.0
2008-02-05 16:15:00,1.14555,1.14583,1.14536,1.14545,10200000.0
2008-02-05 16:16:00,1.14519,1.14519,1.1447,1.14492,18200000.0
2008-02-05 16:17:00,1.1443,1.14479,1.14419,1.14419,14000000.0
2008-02-05 16:18:00,1.14436,1.14457,1.14389,1.14389,12800000.0
2008-02-05 16:19:00,1.1438,1.14431,1.14353,1.14431,9400000.0
2008-02-05 16:20:00,1.14336,1.14379,1.14336,1.14379,11000000.0
2008-02-05 16:21:00,1.14405,1.14417,1.14391,1.14391,16200000.0
2008-02-05 16:22:00,1.14413,1.14427,1.14371,1.1439,19200000.0
2008-02-05 16:23:00,1.14365,1.14365,1.14324,1.14336,8000000.0
2008-02-05 16:24:00,1.14335,1.14398,1.14335,1.14394,12800000.0
2008-02-05 16:25:00,1.1441,1.14452,1.14399,1.14399,12000000.0
2008-02-05 16:26:00,1.14412,1.14412,1.14343,1.14345,21200000.0
2008-02-05 16:27:00,1.14326,1.14345,1.14297,1.14297,16600000.0
2008-02-05 16:28:00,1.14311,1.14335,1.14311,1.14331,7600000.0
2008-02-05 16:29:00,1.14309,1.14349,1.14309,1.14349,16000000.0
2008-02-05 16:30:00,1.14384,1.1441,1.14333,1.14333,18000000.0
2008-02-05 16:31:00,1.14362,1.14373,1.14322,1.14373,24600000.0
2008-02-05 16:32:00,1.14362,1.14389,1.14341,1.14341,20800000.0
2008-02-05 16:33:00,1.14343,1.1436,1.14311,1.14346,22400000.0
2008-02-05 16:34:00,1.14335,1.14357,1.14322,1.14354,20000000.0
2008-02-05 16:35:00,1.14319,1.14336,1.14273,1.14323,20600000.0
2008-02-05 16:36:00,1.143,1.14366,1.143,1.14326,12000000.0
2008-02-05 16:37:00,1.1434,1.1435,1.14279,1.14314,18600000.0
2008-02-05 16:38:00,1.14315,1.144,1.14315,1.14325,22800000.0
2008-02-05 16:39:00,1.14314,1.14314,1.14296,1.14299,6800000.0
2008-02-05 16:40:00,1.14309,1.14343,1.14289,1.14343,11200000.0
2008-02-05 16:41:00,1.14287,1.14313,1.14256,1.14267,17400000.0
2008-02-05 16:42:00,1.14297,1.14327,1.14295,1.14327,52000000.0
2008-02-05 16:43:00,1.14327,1.14329,1.14252,1.14284,14600000.0
2008-02-05 16:44:00,1.14299,1.14303,1.14256,1.1428,10200000.0
2008-02-05 16:45:00,1.14285,1.14297,1.14258,1.14278,7400000.0
2008-02-05 16:46:00,1.14253,1.1428,1.14223,1.1423,11600000.0
2008-02-05 16:47:00,1.14284,1.14325,1.14253,1.14313,37000000.0
2008-02-05 16:48:00,1.14276,1.14303,1.14254,1.14254,14600000.0
2008-02-05 16:49:00,1.14244,1.14328,1.14209,1.14328,13200000.0
2008-02-05 16:50:00,1.14298,1.1432,1.14228,1.14228,25200000.0
2008-02-05 16:51:00,1.14275,1.14354,1.14275,1.14302,12400000.0
2008-02-05 16:52:00,1.1429,1.1429,1.14238,1.14268,29200000.0
2008-02-05 16:53:00,1.14272,1.14322,1.14272,1.14309,17000000.0
2008-02-05 16:54:00,1.14296,1.1431,1.14245,1.14253,8200000.0
2008-02-05 16:55:00,1.14259,1.14266,1.14246,1.14266,8400000.0
2008-02-05 16:56:00,1.14276,1.14302,1.14244,1.14302,18000000.0
2008-02-05 16:57:00,1.143,1.14349,1.14296,1.14311,72400000.0
2008-02-05 16:58:00,1.14326,1.14344,1.14307,1.14321,108600000.0
2008-02-05 16:59:00,1.14333,1.14382,1.14333,1.1434,8400000.0
2008-02-05 17:00:00,1.1439,1.14424,1.1439,1.14395,24400000.0
2008-02-05 17:01:00,1.14363,1.14368,1.143,1.14336,14600000.0
2008-02-05 17:02:00,1.14354,1.14402,1.14326,1.14348,10000000.0
2008-02-05 17:03:00,1.14349,1.14359,1.1433,1.14357,7800000.0
2008-02-05 17:04:00,1.14359,1.14401,1.14359,1.14401,10600000.0
2008-02-05 17:05:00,1.14396,1.14409,1.14379,1.14394,13600000.0
2008-02-05 17:06:00,1.14338,1.14365,1.14326,1.14326,11000000.0
2008-02-05 17:07:00,1.143,1.14362,1.14279,1.14318,93700000.0
2008-02-05 17:08:00,1.14293,1.14334,1.14281,1.14285,15400000.0
2008-02-05 17:09:00,1.14301,1.14301,1.14287,1.14291,17600000.0
2008-02-05 17:10:00,1.14264,1.14295,1.14246,1.14281,22000000.0
2008-02-05 17:11:00,1.14275,1.14286,1.14259,1.14269,12400000.0
2008-02-05 17:12:00,1.1429,1.14318,1.1429,1.14318,3200000.0
2008-02-05 17:13:00,1.14327,1.14339,1.1429,1.1429,47000000.0
2008-02-05 17:14:00,1.14318,1.14386,1.14318,1.1436,23800000.0
2008-02-05 17:15:00,1.14299,1.14343,1.14299,1.14343,17800000.0
2008-02-05 17:16:00,1.14353,1.14353,1.14299,1.14299,11800000.0
2008-02-05 17:17:00,1.14312,1.14371,1.14303,1.1434,18800000.0
2008-02-05 17:18:00,1.14322,1.14329,1.14275,1.14275,13800000.0
2008-02-05 17:19:00,1.14304,1.14351,1.14297,1.14321,17200000.0
2008-02-05 17:20:00,1.14311,1.14354,1.14311,1.14322,13400000.0
2008-02-05 17:21:00,1.14326,1.14337,1.14319,1.14326,13200000.0
2008-02-05 17:22:00,1.14306,1.14382,1.14306,1.14332,15000000.0
2008-02-05 17:23:00,1.1435,1.14386,1.14323,1.14367,13600000.0
2008-02-05 17:24:00,1.14309,1.14424,1.14309,1.14424,10200000.0
2008-02-05 17:25:00,1.14343,1.14411,1.14334,1.14337,124200000.0
2008-02-05 17:26:00,1.14352,1.14368,1.1433,1.14346,29200000.0
2008-02-05 17:27:00,1.1435,1.14376,1.14327,1.14354,24600000.0
2008-02-05 17:28:00,1.14392,1.14392,1.14342,1.14347,15600000.0
2008-02-05 17:29:00,1.14371,1.14403,1.14356,1.14378,21600000.0
2008-02-05 17:30:00,1.14421,1.14442,1.14398,1.14436,11800000.0
2008-02-05 17:31:00,1.14404,1.14432,1.1435,1.14401,23600000.0
2008-02-05 17:32:00,1.14355,1.14355,1.14335,1.14354,13200000.0
2008-02-05 17:33:00,1.14347,1.1441,1.1434,1.1441,21600000.0
2008-02-05 17:34:00,1.14419,1.14441,1.14404,1.14428,20800000.0
2008-02-05 17:35:00,1.144,1.14429,1.14377,1.14377,28400000.0
2008-02-05 17:36:00,1.14391,1.14445,1.14391,1.14391,56800000.0
2008-02-05 17:37:00,1.14435,1.14445,1.14412,1.14412,13600000.0
2008-02-05 17:38:00,1.14453,1.14455,1.14429,1.14448,14200000.0
2008-02-05 17:39:00,1.14412,1.1442,1.14372,1.14372,11200000.0
2008-02-05 17:40:00,1.14368,1.14427,1.14344,1.14385,28600000.0
2008-02-05 17:41:00,1.14353,1.14408,1.14334,1.14408,17800000.0
2008-02-05 17:42:00,1.14354,1.14396,1.14354,1.1437,16400000.0
2008-02-05 17:43:00,1.14367,1.14395,1.1435,1.14358,7800000.0
2008-02-05 17:44:00,1.14409,1.14448,1.14385,1.14448,12200000.0
2008-02-05 17:45:00,1.14435,1.14435,1.14392,1.14399,13600000.0
2008-02-05 17:46:00,1.14442,1.14442,1.14401,1.14408,12800000.0
2008-02-05 17:47:00,1.1438,1.14411,1.14371,1.1438,59800000.0
2008-02-05 17:48:00,1.1441,1.14459,1.1437,1.14386,31000000.0
2008-02-05 17:49:00,1.14373,1.14407,1.14359,1.14362,15200000.0
2008-02-05 17:50:00,1.14341,1.14349,1.14325,1.14349,22000000.0
2008-02-05 17:51:00,1.14376,1.14393,1.14333,1.14358,19600000.0
2008-02-05 17:52:00,1.14345,1.14379,1.1432,1.14327,11000000.0
2008-02-05 17:53:00,1.14312,1.14377,1.14312,1.14339,23400000.0
2008-02-05 17:54:00,1.14328,1.14355,1.14327,1.14337,43200000.0
2008-02-05 17:55:00,1.14319,1.14353,1.14312,1.14327,17400000.0
2008-02-05 17:56:00,1.14341,1.14374,1.14279,1.14279,10400000.0
2008-02-05 17:57:00,1.14336,1.14352,1.14329,1.14351,15600000.0
2008-02-05 17:58:00,1.1437,1.14423,1.1437,1.1441,16800000.0
2008-02-05 17:59:00,1.14449,1.14449,1.14394,1.14404,10400000.0
2008-02-05 18:00:00,1.14404,1.14404,1.14361,1.1438,19600000.0
2008-02-05 18:01:00,1.14401,1.1443,1.14374,1.14417,10200000.0
2008-02-05 18:02:00,1.14399,1.14423,1.14396,1.14411,8800000.0
2008-02-05 18:03:00,1.14444,1.14456,1.14397,1.14429,27400000.0
2008-02-05 18:04:00,1.14414,1.14424,1.14367,1.14424,32400000.0
2008-02-05 18:05:00,1.14414,1.14435,1.14394,1.14424,14200000.0
2008-02-05 18:06:00,1.14462,1.14462,1.14397,1.14397,19600000.0
2008-02-05 18:07:00,1.14403,1.14433,1.14403,1.14421,11800000.0
2008-02-05 18:08:00,1.14374,1.14439,1.14374,1.14422,11800000.0
2008-02-05 18:09:00,1.14445,1.14445,1.14386,1.1441,19800000.0
2008-02-05 18:10:00,1.14371,1.14452,1.14371,1.14397,22600000.0
2008-02-05 18:11:00,1.14396,1.14424,1.14387,1.14406,10800000.0
2008-02-05 18:12:00,1.14393,1.14432,1.14389,1.14394,16200000.0
2008-02-05 18:13:00,1.1439,1.14428,1.14381,1.14385,15200000.0
2008-02-05 18:14:00,1.14398,1.14398,1.14348,1.14372,21600000.0
2008-02-05 18:15:00,1.14375,1.14408,1.14375,1.14397,11800000.0
2008-02-05 18:16:00,1.14407,1.1443,1.14404,1.14404,10200000.0
2008-02-05 18:17:00,1.14439,1.14439,1.1437,1.14401,15600000.0
2008-02-05 18:18:00,1.14363,1.14405,1.14363,1.14405,17200000.0
2008-02-05 18:19:00,1.14423,1.14442,1.14413,1.14423,18800000.0
2008-02-05 18:20:00,1.14444,1.14466,1.14419,1.14466,32000000.0
2008-02-05 18:21:00,1.14408,1.14449,1.14408,1.14449,8200000.0
2008-02-05 18:22:00,1.14438,1.14452,1.1441,1.1441,10600000.0
2008-02-05 18:23:00,1.14465,1.14465,1.1436,1.14433,82400000.0
2008-02-05 18:24:00,1.14428,1.14432,1.14411,1.14418,11400000.0
2008-02-05 18:25:00,1.1458,1.1462,1.1456,1.1461,24200000.0
2008-02-05 18:26:00,1.14419,1.14419,1.14412,1.14418,24200000.0
2008-02-05 18:27:00,1.1444,1.1447,1.14429,1.14444,22000000.0
2008-02-05 18:28:00,1.14434,1.14458,1.14431,1.14453,19600000.0
2008-02-05 18:29:00,1.14422,1.1445,1.14422,1.1445,25200000.0
2008-02-05 18:30:00,1.14492,1.14504,1.14446,1.14484,14200000.0
2008-02-05 18:31:00,1.14499,1.14533,1.14483,1.14517,12000000.0
2008-02-05 18:32:00,1.14492,1.14507,1.14447,1.14447,21400000.0
2008-02-05 18:33:00,1.14469,1.14469,1.14386,1.14386,19200000.0
2008-02-05 18:34:00,1.1439,1.14408,1.14376,1.14401,11000000.0
2008-02-05 18:35:00,1.14454,1.14454,1.14425,1.14434,7800000.0
2008-02-05 18:36:00,1.14398,1.14432,1.14391,1.14418,21800000.0
2008-02-05 18:37:00,1.1435,1.14412,1.1435,1.14395,16000000.0
2008-02-05 18:38:00,1.14401,1.14409,1.14356,1.14404,19600000.0
2008-02-05 18:39:00,1.1441,1.14443,1.14386,1.14443,16000000.0
2008-02-05 18:40:00,1.14422,1.14433,1.14379,1.14409,24600000.0
2008-02-05 18:41:00,1.1441,1.14479,1.14399,1.14416,30600000.0
2008-02-05 18:42:00,1.14415,1.14428,1.14392,1.14399,9800000.0
2008-02-05 18:43:00,1.14418,1.14428,1.14376,1.14428,20600000.0
2008-02-05 18:44:00,1.14419,1.14419,1.14384,1.14393,21800000.0
2008-02-05 18:45:00,1.14403,1.14428,1.14378,1.14426,33200000.0
2008-02-05 18:46:00,1.14388,1.14441,1.14368,1.14437,14200000.0
2008-02-05 18:47:00,1.14394,1.14394,1.14315,1.14362,12000000.0
2008-02-05 18:48:00,1.1436,1.14409,1.1436,1.14374,19400000.0
2008-02-05 18:49:00,1.14401,1.14438,1.14401,1.14438,17000000.0
2008-02-05 18:50:00,1.1439,1.14403,1.14388,1.14388,20200000.0
2008-02-05 18:51:00,1.14412,1.14458,1.14411,1.14411,13800000.0
2008-02-05 18:52:00,1.14441,1.14484,1.14425,1.14484,10800000.0
2008-02-05 18:53:00,1.14481,1.14498,1.14471,1.14486,10200000.0
2008-02-05 18:54:00,1.14504,1.14525,1.14482,1.14485,12400000.0
2008-02-05 18:55:00,1.14505,1.14534,1.14486,1.14533,23000000.0
2008-02-05 18:56:00,1.14478,1.14515,1.14458,1.14511,21000000.0
2008-02-05 18:57:00,1.14506,1.14515,1.14474,1.14513,18600000.0
2008-02-05 18:58:00,1.14481,1.14553,1.14476,1.14553,5000000.0
2008-02-05 18:59:00,1.14527,1.14539,1.14495,1.1451,121000000.0
2008-02-05 19:00:00,1.14493,1.14493,1.14442,1.14442,9800000.0
2008-02-05 19:01:00,1.14467,1.14547,1.14457,1.14457,9600000.0
2008-02-05 19:02:00,1.14482,1.14493,1.14475,1.14483,20600000.0
2008-02-05 19:03:00,1.14476,1.14533,1.14476,1.14497,12400000.0
2008-02-05 19:04:00,1.14509,1.14519,1.14487,1.14487,12600000.0
2008-02-05 19:05:00,1.14508,1.14586,1.14497,1.14586,8400000.0
2008-02-05 19:06:00,1.14526,1.14587,1.14524,1.14537,8600000.0
2008-02-05 19:07:00,1.14542,1.14542,1.14505,1.14541,16000000.0
2008-02-05 19:08:00,1.14535,1.14542,1.14494,1.14494,55600000.0
2008-02-05 19:09:00,1.14493,1.14531,1.14456,1.1446,18800000.0
2008-02-05 19:10:00,1.14496,1.14523,1.14479,1.14501,16200000.0
2008-02-05 19:11:00,1.14491,1.14537,1.14481,1.14498,12200000.0
2008-02-05 19:12:00,1.14512,1.14544,1.14471,1.14477,17800000.0
2008-02-05 19:13:00,1.14501,1.14518,1.14448,1.14516,11000000.0
2008-02-05 19:14:00,1.14516,1.14524,1.14481,1.14491,31200000.0
2008-02-05 19:15:00,1.14517,1.14539,1.14484,1.14518,11000000.0
2008-02-05 19:16:00,1.14515,1.14532,1.14482,1.14499,8400000.0
2008-02-05 19:17:00,1.14472,1.1455,1.14472,1.1455,16400000.0
2008-02-05 19:18:00,1.14573,1.14594,1.14522,1.14572,20600000.0
2008-02-05 19:19:00,1.14543,1.14551,1.1452,1.14551,8000000.0
2008-02-05 19:20:00,1.1454,1.14594,1.14522,1.14544,16200000.0
2008-02-05 19:21:00,1.14531,1.14531,1.14443,1.1448,16400000.0
2008-02-05 19:22:00,1.14508,1.14514,1.14508,1.14514,9800000.0
2008-02-05 19:23:00,1.14526,1.14561,1.14522,1.14555,19000000.0
2008-02-05 19:24:00,1.14517,1.1454,1.14515,1.14531,12800000.0
2008-02-05 19:25:00,1.14561,1.14568,1.14537,1.14557,13400000.0
2008-02-05 19:26:00,1.14586,1.14591,1.1456,1.14568,15400000.0
2008-02-05 19:27:00,1.14604,1.14636,1.14566,1.14636,25200000.0
2008-02-05 19:28:00,1.14596,1.14598,1.14533,1.1454,18400000.0
2008-02-05 19:29:00,1.14528,1.14582,1.14528,1.1457,18600000.0
2008-02-05 19:30:00,1.14589,1.14621,1.14589,1.14615,10400000.0
2008-02-05 19:31:00,1.14588,1.14591,1.14558,1.14584,9400000.0
2008-02-05 19:32:00,1.14563,1.1459,1.14536,1.14538,19600000.0
2008-02-05 19:33:00,1.1454,1.14569,1.14526,1.14546,14000000.0
2008-02-05 19:34:00,1.1454,1.1456,1.14503,1.14523,23600000.0
2008-02-05 19:35:00,1.14532,1.14559,1.14501,1.14534,11600000.0
2008-02-05 19:36:00,1.14516,1.14571,1.14499,1.14571,14200000.0
2008-02-05 19:37:00,1.1459,1.14617,1.14559,1.14559,14800000.0
2008-02-05 19:38:00,1.14613,1.14619,1.14584,1.14596,6200000.0
2008-02-05 19:39:00,1.14586,1.14586,1.1451,1.14578,18200000.0
2008-02-05 19:40:00,1.14614,1.14643,1.14589,1.14634,26800000.0
2008-02-05 19:41:00,1.14626,1.14626,1.14589,1.14595,7400000.0
2008-02-05 19:42:00,1.14604,1.14627,1.14593,1.14597,6800000.0
2008-02-05 19:43:00,1.14602,1.14626,1.14596,1.146,16600000.0
2008-02-05 19:44:00,1.14595,1.14595,1.14561,1.14567,17600000.0
2008-02-05 19:45:00,1.1457,1.14611,1.14527,1.14611,24000000.0
2008-02-05 19:46:00,1.14574,1.14619,1.14574,1.14587,14800000.0
2008-02-05 19:47:00,1.14595,1.14635,1.14595,1.14607,11400000.0
2008-02-05 19:48:00,1.14589,1.14633,1.14581,1.14633,13400000.0
2008-02-05 19:49:00,1.14558,1.14579,1.14509,1.14571,20800000.0
2008-02-05 19:50:00,1.1457,1.14646,1.1457,1.14646,10400000.0
2008-02-05 19:51:00,1.14622,1.14622,1.14564,1.14591,13200000.0
2008-02-05 19:52:00,1.14612,1.14643,1.14595,1.14602,18200000.0
2008-02-05 19:53:00,1.1464,1.14649,1.1462,1.14628,19600000.0
2008-02-05 19:54:00,1.14644,1.14644,1.14612,1.14634,8600000.0
2008-02-05 19:55:00,1.14645,1.14671,1.14596,1.1467,17800000.0
2008-02-05 19:56:00,1.1463,1.1464,1.1463,1.1463,8200000.0
2008-02-05 19:57:00,1.14619,1.14646,1.14609,1.14615,8200000.0
2008-02-05 19:58:00,1.14563,1.14649,1.14563,1.14649,16400000.0
2008-02-05 19:59:00,1.14615,1.14622,1.14523,1.14523,13000000.0
2008-02-05 20:00:00,1.1456,1.14561,1.1456,1.14561,3400000.0
2008-02-05 20:01:00,1.14592,1.14632,1.14592,1.14627,7800000.0
2008-02-05 20:02:00,1.14597,1.14611,1.14554,1.14572,16600000.0
2008-02-05 20:03:00,1.14555,1.14555,1.14509,1.14546,5600000.0
2008-02-05 20:04:00,1.14511,1.1455,1.14507,1.1455,14600000.0
2008-02-05 20:05:00,1.14556,1.14556,1.14511,1.14511,8600000.0
2008-02-05 20:06:00,1.14529,1.14578,1.14529,1.14553,12400000.0
2008-02-05 20:07:00,1.14532,1.14532,1.14456,1.14476,20400000.0
2008-02-05 20:08:00,1.14517,1.14551,1.14513,1.14513,10600000.0
2008-02-05 20:09:00,1.14539,1.14561,1.1452,1.14545,35000000.0
2008-02-05 20:10:00,1.14548,1.14621,1.14535,1.1462,11000000.0
2008-02-05 20:11:00,1.14657,1.14657,1.14558,1.14599,24400000.0
2008-02-05 20:12:00,1.14564,1.14592,1.1454,1.14558,10000000.0
2008-02-05 20:13:00,1.1455,1.14555,1.14534,1.14534,12000000.0
2008-02-05 20:14:00,1.14556,1.14587,1.14513,1.14544,13200000.0
2008-02-05 20:15:00,1.14537,1.14573,1.14535,1.14561,11800000.0
2008-02-05 20:16:00,1.1458,1.1458,1.14549,1.14549,11600000.0
2008-02-05 20:17:00,1.14548,1.14571,1.14548,1.14556,13000000.0
2008-02-05 20:18:00,1.14566,1.14592,1.14541,1.14592,12200000.0
2008-02-05 20:19:00,1.14593,1.14651,1.14593,1.14651,10000000.0
2008-02-05 20:20:00,1.14663,1.14664,1.14623,1.14634,22400000.0
2008-02-05 20:21:00,1.14576,1.14668,1.14576,1.14616,18000000.0
2008-02-05 20:22:00,1.14653,1.14673,1.14653,1.14653,13600000.0
2008-02-05 20:23:00,1.1467,1.14675,1.14655,1.14661,14000000.0
2008-02-05 20:24:00,1.14696,1.14702,1.14627,1.14656,10600000.0
2008-02-05 20:25:00,1.14698,1.14698,1.14628,1.14628,17000000.0
2008-02-05 20:26:00,1.14683,1.14683,1.14604,1.1462,16200000.0
2008-02-05 20:27:00,1.14641,1.14654,1.14623,1.14624,11000000.0
2008-02-05 20:28:00,1.14628,1.14646,1.14619,1.14643,26800000.0
2008-02-05 20:29:00,1.14719,1.14736,1.14668,1.14688,12600000.0
2008-02-05 20:30:00,1.14631,1.14699,1.14631,1.14658,23800000.0
2008-02-05 20:31:00,1.1469,1.14726,1.14666,1.14689,20400000.0
2008-02-05 20:32:00,1.14724,1.14724,1.14692,1.14698,10600000.0
2008-02-05 20:33:00,1.14641,1.14686,1.14629,1.14645,11800000.0
2008-02-05 20:34:00,1.14679,1.14717,1.14643,1.14643,11800000.0
2008-02-05 20:35:00,1.14649,1.14718,1.14649,1.14684,21000000.0
2008-02-05 20:36:00,1.14696,1.14702,1.14666,1.14666,12800000.0
2008-02-05 20:37:00,1.14713,1.14717,1.14684,1.14696,23800000.0
2008-02-05 20:38:00,1.14672,1.14701,1.14672,1.14678,13200000.0
2008-02-05 20:39:00,1.14682,1.14695,1.14661,1.14661,18800000.0
2008-02-05 20:40:00,1.1468,1.1468,1.14622,1.14631,14800000.0
2008-02-05 20:41:00,1.14629,1.14661,1.14625,1.14633,9400000.0
2008-02-05 20:42:00,1.14634,1.14652,1.1461,1.1465,12000000.0
2008-02-05 20:43:00,1.14644,1.14683,1.14625,1.14625,15800000.0
2008-02-05 20:44:00,1.14661,1.14668,1.14629,1.1464,19000000.0
2008-02-05 20:45:00,1.14628,1.14658,1.14628,1.14654,9800000.0
2008-02-05 20:46:00,1.14679,1.14728,1.14679,1.14728,4800000.0
2008-02-05 20:47:00,1.14689,1.14699,1.14663,1.14672,12400000.0
2008-02-05 20:48:00,1.14672,1.14683,1.14657,1.14683,12400000.0
2008-02-05 20:49:00,1.14661,1.14688,1.14658,1.14662,6800000.0
2008-02-05 20:50:00,1.14651,1.14651,1.14616,1.14628,14600000.0
2008-02-05 20:51:00,1.14691,1.14691,1.14627,1.14642,20000000.0
2008-02-05 20:52:00,1.1464,1.14686,1.14639,1.1467,25400000.0
2008-02-05 20:53:00,1.14709,1.14709,1.14671,1.14671,6000000.0
2008-02-05 20:54:00,1.14696,1.14732,1.14679,1.14679,9800000.0
2008-02-05 20:55:00,1.14667,1.14667,1.1466,1.1466,3200000.0
2008-02-05 20:56:00,1.14679,1.14679,1.14634,1.14653,9800000.0
2008-02-05 20:57:00,1.14623,1.14669,1.14619,1.14633,19800000.0
2008-02-05 20:58:00,1.14615,1.14619,1.14594,1.14599,4600000.0
2008-02-05 20:59:00,1.14615,1.14628,1.14603,1.14613,18400000.0
2008-02-05 21:00:00,1.14579,1.14579,1.14568,1.1457,7200000.0
2008-02-05 21:01:00,1.14552,1.14595,1.14545,1.14558,17600000.0
2008-02-05 21:02:00,1.14573,1.14605,1.14568,1.14582,14800000.0
2008-02-05 21:03:00,1.14601,1.14612,1.1457,1.14583,12600000.0
2008-02-05 21:04:00,1.14589,1.14599,1.14559,1.14599,18800000.0
2008-02-05 21:05:00,1.14592,1.14601,1.14574,1.14601,9600000.0
2008-02-05 21:06:00,1.14572,1.14625,1.14556,1.14625,9800000.0
2008-02-05 21:07:00,1.14633,1.1464,1.14607,1.14615,13400000.0
2008-02-05 21:08:00,1.14658,1.1466,1.14631,1.14644,10400000.0
2008-02-05 21:09:00,1.14664,1.14699,1.14653,1.14678,22600000.0
2008-02-05 21:10:00,1.14693,1.14693,1.14673,1.14673,17800000.0
2008-02-05 21:11:00,1.14702,1.1472,1.14654,1.14692,17200000.0
2008-02-05 21:12:00,1.14699,1.14699,1.14679,1.14681,4800000.0
2008-02-05 21:13:00,1.14663,1.14675,1.14654,1.14654,22600000.0
2008-02-05 21:14:00,1.1467,1.1468,1.1464,1.14658,8000000.0
2008-02-05 21:15:00,1.14612,1.1464,1.14604,1.1464,20600000.0
2008-02-05 21:16:00,1.14679,1.14705,1.14638,1.1466,14000000.0
2008-02-05 21:17:00,1.14681,1.14681,1.14666,1.14666,4000000.0
2008-02-05 21:18:00,1.14677,1.14709,1.14653,1.14709,8200000.0
2008-02-05 21:19:00,1.14698,1.14709,1.14684,1.14685,12000000.0
2008-02-05 21:20:00,1.14704,1.14704,1.14652,1.14673,7600000.0
2008-02-05 21:21:00,1.14688,1.14708,1.1467,1.1467,23400000.0
2008-02-05 21:22:00,1.14692,1.14701,1.14652,1.14668,10600000.0
2008-02-05 21:23:00,1.14665,1.14684,1.14639,1.14684,24600000.0
2008-02-05 21:24:00,1.14656,1.14667,1.14636,1.14667,21400000.0
2008-02-05 21:25:00,1.14629,1.14648,1.14613,1.14648,15600000.0
2008-02-05 21:26:00,1.14638,1.14645,1.14618,1.1462,17800000.0
2008-02-05 21:27:00,1.14656,1.14674,1.14656,1.14667,19400000.0
2008-02-05 21:28:00,1.14671,1.14671,1.14632,1.14632,5800000.0
2008-02-05 21:29:00,1.14643,1.14692,1.14642,1.1467,16000000.0
2008-02-05 21:30:00,1.14663,1.1469,1.1466,1.14687,11200000.0
2008-02-05 21:31:00,1.1466,1.14712,1.14649,1.14712,10400000.0
2008-02-05 21:32:00,1.14691,1.14697,1.14661,1.14661,15200000.0
2008-02-05 21:33:00,1.1475,1.1476,1.1474,1.1474,10800000.0
2008-02-05 21:34:00,1.14682,1.14734,1.14682,1.14689,10800000.0
2008-02-05 21:35:00,1.14715,1.14765,1.14685,1.14732,12400000.0
2008-02-05 21:36:00,1.1469,1.14728,1.14685,1.14697,10000000.0
2008-02-05 21:37:00,1.14714,1.14735,1.14697,1.14723,18400000.0
2008-02-05 21:38:00,1.14683,1.14703,1.14663,1.14688,22000000.0
2008-02-05 21:39:00,1.14704,1.14704,1.14642,1.14696,15200000.0
2008-02-05 21:40:00,1.14673,1.14709,1.14658,1.14693,12400000.0
2008-02-05 21:41:00,1.14715,1.14774,1.14712,1.14719,23400000.0
2008-02-05 21:42:00,1.14718,1.14732,1.14693,1.14732,11400000.0
2008-02-05 21:43:00,1.14706,1.14728,1.14702,1.1471,20800000.0
2008-02-05 21:44:00,1.14703,1.14712,1.14668,1.14668,15800000.0
2008-02-05 21:45:00,1.14647,1.14701,1.14592,1.14622,11600000.0
2008-02-05 21:46:00,1.14634,1.14655,1.14624,1.14655,9400000.0
2008-02-05 21:47:00,1.14627,1.14712,1.14627,1.14669,13200000.0
2008-02-05 21:48:00,1.14669,1.14732,1.14669,1.1469,16000000.0
2008-02-05 21:49:00,1.14668,1.14712,1.14663,1.14712,13400000.0
2008-02-05 21:50:00,1.14683,1.14683,1.14654,1.1466,22200000.0
2008-02-05 21:51:00,1.14662,1.14688,1.14662,1.14678,7200000.0
2008-02-05 21:52:00,1.14706,1.14724,1.14691,1.14717,10600000.0
2008-02-05 21:53:00,1.14704,1.14723,1.14674,1.14702,11200000.0
2008-02-05 21:54:00,1.14704,1.14745,1.14689,1.14734,8800000.0
2008-02-05 21:55:00,1.14717,1.14759,1.14686,1.14759,14400000.0
2008-02-05 21:56:00,1.14709,1.14751,1.14705,1.14751,13000000.0
2008-02-05 21:57:00,1.1476,1.1476,1.14691,1.1472,23400000.0
2008-02-05 21:58:00,1.14725,1.1474,1.14665,1.1474,25200000.0
2008-02-05 21:59:00,1.14735,1.14735,1.1468,1.14723,25400000.0
2008-02-05 22:00:00,1.14749,1.14767,1.14717,1.14734,9600000.0
2008-02-05 22:01:00,1.14708,1.14708,1.14618,1.14618,25000000.0
2008-02-05 22:02:00,1.14598,1.14623,1.14598,1.14601,17000000.0
2008-02-05 22:03:00,1.14655,1.14688,1.14648,1.14686,11400000.0
2008-02-05 22:04:00,1.14709,1.14761,1.14709,1.14761,7800000.0
2008-02-05 22:05:00,1.14714,1.14733,1.14694,1.14694,12600000.0
2008-02-05 22:06:00,1.14693,1.1474,1.14688,1.14688,7200000.0
2008-02-05 22:07:00,1.14671,1.14696,1.14654,1.14657,19600000.0
2008-02-05 22:08:00,1.14622,1.14671,1.14604,1.14634,9400000.0
2008-02-05 22:09:00,1.14649,1.1469,1.14649,1.14666,17600000.0
2008-02-05 22:10:00,1.14664,1.14709,1.14658,1.14709,10600000.0
2008-02-05 22:11:00,1.14636,1.14678,1.14636,1.14667,13000000.0
2008-02-05 22:12:00,1.14734,1.14734,1.14695,1.14704,14200000.0
2008-02-05 22:13:00,1.147,1.14727,1.14685,1.14702,27600000.0
2008-02-05 22:14:00,1.14685,1.14727,1.14637,1.14717,22000000.0
2008-02-05 22:15:00,1.14717,1.14717,1.14677,1.14707,11800000.0
2008-02-05 22:16:00,1.14723,1.14736,1.14679,1.14697,8000000.0
2008-02-05 22:17:00,1.14718,1.14776,1.14718,1.1472,10000000.0
2008-02-05 22:18:00,1.1469,1.14705,1.1468,1.14705,20200000.0
2008-02-05 22:19:00,1.14702,1.14723,1.14666,1.14707,12200000.0
2008-02-05 22:20:00,1.14715,1.14742,1.14711,1.14725,14000000.0
2008-02-05 22:21:00,1.147,1.14709,1.147,1.14708,6800000.0
2008-02-05 22:22:00,1.14675,1.14679,1.14675,1.14679,4400000.0
2008-02-05 22:23:00,1.14683,1.14707,1.14677,1.14704,7400000.0
2008-02-05 22:24:00,1.14672,1.14674,1.14645,1.14648,11800000.0
2008-02-05 22:25:00,1.14682,1.14682,1.14631,1.14672,12400000.0
2008-02-05 22:26:00,1.14704,1.14713,1.14677,1.14713,11600000.0
2008-02-05 22:27:00,1.14651,1.14708,1.14651,1.14657,16600000.0
2008-02-05 22:28:00,1.14668,1.14705,1.14662,1.14705,9200000.0
2008-02-05 22:29:00,1.14692,1.14717,1.14661,1.14661,14400000.0
2008-02-05 22:30:00,1.14686,1.14741,1.14666,1.14741,17400000.0
2008-02-05 22:31:00,1.14735,1.14801,1.14735,1.14752,18200000.0
2008-02-05 22:32:00,1.14721,1.14768,1.14712,1.14732,11600000.0
2008-02-05 22:33:00,1.14725,1.14768,1.14725,1.14733,10400000.0
2008-02-05 22:34:00,1.1477,1.1477,1.1472,1.14762,12600000.0
2008-02-05 22:35:00,1.14775,1.14802,1.14762,1.14782,10200000.0
2008-02-05 22:36:00,1.14797,1.14797,1.14755,1.14755,6800000.0
2008-02-05 22:37:00,1.1475,1.14752,1.1475,1.14752,3200000.0
2008-02-05 22:38:00,1.14727,1.14768,1.14689,1.14737,15000000.0
2008-02-05 22:39:00,1.14801,1.14801,1.14735,1.14782,8200000.0
2008-02-05 22:40:00,1.14732,1.1477,1.14731,1.14731,5200000.0
2008-02-05 22:41:00,1.14798,1.14822,1.14747,1.14784,12400000.0
2008-02-05 22:42:00,1.14798,1.14831,1.14793,1.14831,7200000.0
2008-02-05 22:43:00,1.14789,1.14825,1.14786,1.14795,10000000.0
2008-02-05 22:44:00,1.1479,1.14848,1.14776,1.14818,10400000.0
2008-02-05 22:45:00,1.14858,1.14858,1.14821,1.14835,18600000.0
2008-02-05 22:46:00,1.14756,1.14823,1.14756,1.14823,10000000.0
2008-02-05 22:47:00,1.14818,1.14878,1.14818,1.14878,12000000.0
2008-02-05 22:48:00,1.14855,1.14885,1.14807,1.14885,16400000.0
2008-02-05 22:49:00,1.1488,1.14908,1.14834,1.14842,29200000.0
2008-02-05 22:50:00,1.14792,1.14831,1.14783,1.14786,37200000.0
2008-02-05 22:51:00,1.14777,1.1481,1.14777,1.14796,7600000.0
2008-02-05 22:52:00,1.14807,1.14807,1.14774,1.14789,20000000.0
2008-02-05 22:53:00,1.14795,1.14858,1.14777,1.14777,10200000.0
2008-02-05 22:54:00,1.14777,1.14793,1.14773,1.14776,12400000.0
2008-02-05 22:55:00,1.14754,1.14787,1.14742,1.14776,16600000.0
2008-02-05 22:56:00,1.14754,1.14815,1.14732,1.14753,15600000.0
2008-02-05 22:57:00,1.14789,1.14789,1.14756,1.14763,11800000.0
2008-02-05 22:58:00,1.14784,1.14784,1.14717,1.14749,12600000.0
2008-02-05 22:59:00,1.14814,1.14836,1.14787,1.14787,23000000.0
2008-02-05 23:00:00,1.14774,1.14837,1.14774,1.14826,22800000.0
2008-02-05 23:01:00,1.1484,1.14868,1.1484,1.14846,5400000.0
2008-02-05 23:02:00,1.14843,1.14891,1.14813,1.14837,9400000.0
2008-02-05 23:03:00,1.14849,1.14879,1.14836,1.14836,27600000.0
2008-02-05 23:04:00,1.14824,1.14839,1.14824,1.14839,3200000.0
2008-02-05 23:05:00,1.14778,1.14787,1.14758,1.14763,16400000.0
2008-02-05 23:06:00,1.14751,1.14786,1.14751,1.14763,12600000.0
2008-02-05 23:07:00,1.14749,1.14797,1.14749,1.14768,24600000.0
2008-02-05 23:08:00,1.14765,1.14783,1.14731,1.14741,17200000.0
2008-02-05 23:09:00,1.14762,1.14774,1.14755,1.14755,5000000.0
2008-02-05 23:10:00,1.14764,1.14776,1.14741,1.14755,21800000.0
2008-02-05 23:11:00,1.14753,1.14791,1.14753,1.14784,19200000.0
2008-02-05 23:12:00,1.14776,1.14776,1.14709,1.14709,23000000.0
2008-02-05 23:13:00,1.14717,1.14787,1.14717,1.14784,17000000.0
2008-02-05 23:14:00,1.14759,1.1482,1.14759,1.1479,12800000.0
2008-02-05 23:15:00,1.1486,1.14892,1.14842,1.1487,19200000.0
2008-02-05 23:16:00,1.14835,1.1488,1.14835,1.1484,17200000.0
2008-02-05 23:17:00,1.14876,1.14881,1.14876,1.14881,8200000.0
2008-02-05 23:18:00,1.14876,1.14876,1.14835,1.14838,11400000.0
2008-02-05 23:19:00,1.14837,1.14842,1.14789,1.14803,15200000.0
2008-02-05 23:20:00,1.14818,1.14851,1.14818,1.14835,10200000.0
2008-02-05 23:21:00,1.14835,1.14859,1.14835,1.14859,6800000.0
2008-02-05 23:22:00,1.1485,1.14894,1.14825,1.14828,21800000.0
2008-02-05 23:23:00,1.1465,1.1479,1.1465,1.147,9800000.0
2008-02-05 23:24:00,1.14833,1.1484,1.14805,1.14823,9800000.0
2008-02-05 23:25:00,1.14869,1.14886,1.14865,1.14886,6400000.0
2008-02-05 23:26:00,1.14882,1.14882,1.14875,1.14875,2000000.0
2008-02-05 23:27:00,1.14844,1.14861,1.14844,1.14861,2600000.0
2008-02-05 23:28:00,1.14838,1.14838,1.14786,1.14786,7600000.0
2008-02-05 23:29:00,1.14781,1.14817,1.14746,1.14769,12800000.0
2008-02-05 23:30:00,1.14789,1.14855,1.14789,1.14806,12200000.0
2008-02-05 23:31:00,1.14797,1.14813,1.14755,1.14765,17400000.0
2008-02-05 23:32:00,1.14772,1.14819,1.14764,1.14773,25600000.0
2008-02-05 23:33:00,1.14778,1.14784,1.14763,1.14763,14400000.0
2008-02-05 23:34:00,1.14789,1.14789,1.14752,1.14768,11000000.0
2008-02-05 23:36:00,1.14744,1.14753,1.14701,1.14701,22000000.0
2008-02-05 23:37:00,1.14736,1.14765,1.14735,1.14735,10800000.0
2008-02-05 23:38:00,1.14762,1.14762,1.14736,1.14757,17400000.0
2008-02-05 23:39:00,1.14733,1.14753,1.14717,1.14721,10200000.0
2008-02-05 23:40:00,1.14711,1.14766,1.14711,1.14758,14200000.0
2008-02-05 23:41:00,1.14804,1.14804,1.14748,1.14757,8000000.0
2008-02-05 23:42:00,1.14721,1.14771,1.1472,1.14771,12600000.0
2008-02-05 23:43:00,1.14718,1.14738,1.14696,1.14714,8200000.0
2008-02-05 23:44:00,1.14697,1.14697,1.14669,1.14684,9800000.0
2008-02-05 23:45:00,1.14689,1.14772,1.14687,1.14743,17800000.0
2008-02-05 23:46:00,1.14752,1.14752,1.14673,1.14673,22800000.0
2008-02-05 23:47:00,1.1468,1.14731,1.14669,1.14729,22400000.0
2008-02-05 23:48:00,1.14703,1.14706,1.14692,1.14694,14000000.0
2008-02-05 23:49:00,1.14704,1.14711,1.14698,1.14711,10800000.0
2008-02-05 23:50:00,1.14726,1.14781,1.14726,1.14781,9600000.0
2008-02-05 23:51:00,1.14698,1.14747,1.14698,1.14738,25400000.0
2008-02-05 23:52:00,1.1474,1.14744,1.14727,1.14727,5200000.0
2008-02-05 23:53:00,1.14725,1.14756,1.14725,1.14737,18600000.0
2008-02-05 23:54:00,1.1472,1.14751,1.14696,1.14715,14000000.0
2008-02-05 23:55:00,1.14704,1.14746,1.14694,1.14694,13200000.0
2008-02-05 23:56:00,1.14717,1.14722,1.14684,1.14722,12800000.0
2008-02-05 23:57:00,1.1466,1.14718,1.1466,1.14705,7600000.0
2008-02-05 23:58:00,1.14733,1.14733,1.14703,1.14717,5200000.0
2008-02-05 23:59:00,1.14692,1.14727,1.14676,1.14702,12000000.0
2008-02-06 00:00:00,1.14704,1.14748,1.14704,1.14709,29400000.0
2008-02-06 00:01:00,1.14723,1.14723,1.14715,1.14715,3200000.0
2008-02-06 00:02:00,1.14773,1.1478,1.14758,1.14758,23800000.0
2008-02-06 00:03:00,1.14781,1.14781,1.1473,1.14733,16000000.0
2008-02-06 00:04:00,1.14698,1.14739,1.14695,1.14695,21000000.0
2008-02-06 00:05:00,1.1467,1.1467,1.1461,1.1461,22800000.0
2008-02-06 00:06:00,1.14692,1.14704,1.14659,1.14699,22800000.0
2008-02-06 00:07:00,1.14723,1.14723,1.14642,1.14642,9400000.0
2008-02-06 00:08:00,1.1462,1.14682,1.1462,1.14672,15000000.0
2008-02-06 00:09:00,1.1469,1.14762,1.14674,1.14704,10800000.0
2008-02-06 00:10:00,1.14658,1.14702,1.14658,1.14699,6200000.0
2008-02-06 00:11:00,1.1463,1.14631,1.14584,1.14608,8400000.0
2008-02-06 00:12:00,1.14602,1.14644,1.14595,1.14644,15200000.0
2008-02-06 00:13:00,1.14623,1.14653,1.14604,1.14604,16000000.0
2008-02-06 00:14:00,1.14606,1.14617,1.14572,1.14572,15800000.0
2008-02-06 00:15:00,1.14592,1.14592,1.14573,1.14582,7600000.0
2008-02-06 00:16:00,1.14575,1.14577,1.14554,1.14554,9000000.0
2008-02-06 00:17:00,1.14557,1.14633,1.14557,1.14633,10400000.0
2008-02-06 00:18:00,1.14644,1.14652,1.14606,1.14652,18600000.0
2008-02-06 00:19:00,1.14611,1.14615,1.14596,1.14596,4200000.0
2008-02-06 00:20:00,1.14611,1.14621,1.1459,1.14613,18200000.0
2008-02-06 00:21:00,1.14633,1.14645,1.14609,1.14645,21800000.0
2008-02-06 00:22:00,1.14612,1.14634,1.14585,1.14634,28800000.0
2008-02-06 00:23:00,1.14614,1.1467,1.14614,1.1467,6600000.0
2008-02-06 00:24:00,1.14634,1.14655,1.14621,1.14638,9000000.0
2008-02-06 00:25:00,1.14664,1.14664,1.14629,1.14629,12200000.0
2008-02-06 00:26:00,1.14621,1.14647,1.14599,1.14614,6800000.0
2008-02-06 00:27:00,1.14616,1.14641,1.14615,1.14621,15400000.0
2008-02-06 00:28:00,1.14596,1.14618,1.14577,1.14592,16600000.0
2008-02-06 00:29:00,1.14611,1.14642,1.14597,1.14608,10000000.0
2008-02-06 00:30:00,1.14593,1.14629,1.14582,1.14587,19400000.0
2008-02-06 00:31:00,1.1454,1.1455,1.1453,1.1453,6600000.0
2008-02-06 00:32:00,1.1462,1.14677,1.14616,1.14616,6600000.0
2008-02-06 00:33:00,1.14605,1.14628,1.1459,1.14619,9600000.0
2008-02-06 00:34:00,1.14662,1.14662,1.14607,1.14632,13400000.0
2008-02-06 00:35:00,1.14619,1.14619,1.14592,1.14612,12000000.0
2008-02-06 00:36:00,1.1459,1.14601,1.1459,1.14599,11400000.0
2008-02-06 00:37:00,1.14644,1.14644,1.14571,1.14585,8000000.0
2008-02-06 00:38:00,1.1457,1.1457,1.1457,1.1457,9000000.0
2008-02-06 00:39:00,1.146,1.14636,1.146,1.14625,10800000.0
2008-02-06 00:40:00,1.14617,1.14617,1.14558,1.14575,12400000.0
2008-02-06 00:41:00,1.14572,1.14632,1.14568,1.14582,17200000.0
2008-02-06 00:42:00,1.14562,1.14605,1.1455,1.14584,9800000.0
2008-02-06 00:43:00,1.14631,1.1467,1.14616,1.14653,15600000.0
2008-02-06 00:44:00,1.14649,1.14664,1.14616,1.14621,23400000.0
2008-02-06 00:45:00,1.14636,1.14643,1.14578,1.14643,27600000.0
2008-02-06 00:46:00,1.14654,1.14684,1.14642,1.14649,15600000.0
2008-02-06 00:47:00,1.14611,1.14611,1.14598,1.14598,7600000.0
2008-02-06 00:48:00,1.1461,1.14687,1.14593,1.14676,15600000.0
2008-02-06 00:49:00,1.14692,1.14692,1.14618,1.14653,28000000.0
2008-02-06 00:50:00,1.14666,1.1468,1.14647,1.14658,15800000.0
2008-02-06 00:51:00,1.14681,1.14681,1.14641,1.14643,15400000.0
2008-02-06 00:52:00,1.14661,1.1472,1.14661,1.14679,13000000.0
2008-02-06 00:53:00,1.14637,1.14657,1.14615,1.14645,18600000.0
2008-02-06 00:54:00,1.14675,1.14675,1.146,1.14648,19600000.0
2008-02-06 00:55:00,1.14691,1.14691,1.14616,1.14637,17600000.0
2008-02-06 00:56:00,1.14632,1.14646,1.14599,1.14599,24800000.0
2008-02-06 00:57:00,1.14619,1.14647,1.14611,1.14624,11000000.0
2008-02-06 00:58:00,1.14635,1.14635,1.14599,1.14602,15000000.0
2008-02-06 00:59:00,1.14644,1.14667,1.14615,1.14637,24400000.0
2008-02-06 01:00:00,1.14662,1.14682,1.14627,1.14666,19800000.0
2008-02-06 01:01:00,1.14682,1.14683,1.14633,1.14683,14400000.0
2008-02-06 01:02:00,1.1467,1.14703,1.14661,1.14661,17600000.0
2008-02-06 01:03:00,1.14638,1.1468,1.14627,1.14674,15200000.0
2008-02-06 01:04:00,1.14619,1.14649,1.14619,1.14647,7800000.0
2008-02-06 01:05:00,1.14614,1.14637,1.14595,1.14597,18200000.0
2008-02-06 01:06:00,1.14606,1.14661,1.14606,1.14661,9400000.0
2008-02-06 01:07:00,1.14663,1.14668,1.146,1.14668,10800000.0
2008-02-06 01:08:00,1.14665,1.1469,1.14647,1.1469,21600000.0
2008-02-06 01:09:00,1.14646,1.1467,1.14628,1.14641,19400000.0
2008-02-06 01:10:00,1.14625,1.1464,1.146,1.14612,11000000.0
2008-02-06 01:11:00,1.1465,1.1465,1.14585,1.146,20000000.0
2008-02-06 01:12:00,1.1455,1.1456,1.1455,1.1455,7400000.0
2008-02-06 01:13:00,1.14569,1.14597,1.14569,1.14597,7400000.0
2008-02-06 01:14:00,1.14621,1.14621,1.14564,1.14565,12200000.0
2008-02-06 01:15:00,1.14538,1.14538,1.14482,1.14482,4000000.0
2008-02-06 01:16:00,1.1452,1.14554,1.14512,1.14512,11200000.0
2008-02-06 01:17:00,1.14495,1.14539,1.14495,1.14511,16400000.0
2008-02-06 01:18:00,1.14568,1.14591,1.14545,1.14591,18600000.0
2008-02-06 01:19:00,1.14579,1.14579,1.14541,1.14553,10600000.0
2008-02-06 01:20:00,1.14544,1.14558,1.14544,1.14552,19600000.0
2008-02-06 01:21:00,1.14574,1.14612,1.14547,1.14582,8400000.0
2008-02-06 01:22:00,1.14562,1.14602,1.14554,1.14554,8200000.0
2008-02-06 01:23:00,1.14569,1.1457,1.14503,1.14528,11800000.0
2008-02-06 01:24:00,1.1451,1.1453,1.145,1.1451,22000000.0
2008-02-06 01:25:00,1.14533,1.14555,1.14533,1.14544,22000000.0
2008-02-06 01:26:00,1.14542,1.14542,1.14505,1.1453,16000000.0
2008-02-06 01:27:00,1.1454,1.1455,1.145,1.1455,15400000.0
2008-02-06 01:28:00,1.14533,1.14554,1.14523,1.14535,15400000.0
2008-02-06 01:29:00,1.1451,1.1453,1.145,1.145,26600000.0
2008-02-06 01:30:00,1.14497,1.14558,1.14497,1.14497,26600000.0
2008-02-06 01:31:00,1.145,1.14511,1.14497,1.14511,17600000.0
2008-02-06 01:32:00,1.14504,1.14533,1.14504,1.14524,15600000.0
2008-02-06 01:33:00,1.14533,1.14535,1.14505,1.14535,12400000.0
2008-02-06 01:34:00,1.14504,1.14513,1.14486,1.14486,15000000.0
2008-02-06 01:35:00,1.14501,1.14528,1.14501,1.14502,12800000.0
2008-02-06 01:36:00,1.14473,1.145,1.1445,1.145,15000000.0
2008-02-06 01:37:00,1.14552,1.14554,1.14538,1.14538,11000000.0
2008-02-06 01:38:00,1.14511,1.14584,1.14511,1.1452,25400000.0
2008-02-06 01:39:00,1.1451,1.1451,1.1451,1.1451,18600000.0
2008-02-06 01:40:00,1.14535,1.14592,1.14535,1.14556,18600000.0
2008-02-06 01:41:00,1.14631,1.14631,1.1457,1.14619,10800000.0
2008-02-06 01:42:00,1.14559,1.1463,1.14559,1.14622,28000000.0
2008-02-06 01:43:00,1.14604,1.14604,1.14602,1.14602,4000000.0
2008-02-06 01:44:00,1.14586,1.14598,1.14549,1.14549,13600000.0
2008-02-06 01:45:00,1.14573,1.14601,1.14544,1.14551,23800000.0
2008-02-06 01:46:00,1.14547,1.14573,1.14534,1.14573,8200000.0
2008-02-06 01:47:00,1.14539,1.14539,1.14509,1.14509,14000000.0
2008-02-06 01:48:00,1.1454,1.14564,1.14532,1.14533,19200000.0
2008-02-06 01:49:00,1.14541,1.1458,1.14527,1.14527,28800000.0
2008-02-06 01:50:00,1.14563,1.14563,1.14497,1.14497,11800000.0
2008-02-06 01:51:00,1.14489,1.14489,1.14448,1.14449,14000000.0
2008-02-06 01:52:00,1.14467,1.1456,1.14454,1.14502,16000000.0
2008-02-06 01:53:00,1.14517,1.14522,1.14517,1.14522,8200000.0
2008-02-06 01:54:00,1.14524,1.14599,1.14513,1.1453,12800000.0
2008-02-06 01:55:00,1.14535,1.14537,1.145,1.145,22800000.0
2008-02-06 01:56:00,1.14513,1.14522,1.14495,1.14495,22800000.0
2008-02-06 01:57:00,1.14496,1.14553,1.14476,1.14553,17000000.0
2008-02-06 01:58:00,1.14522,1.14548,1.14503,1.14548,10600000.0
2008-02-06 01:59:00,1.14528,1.14528,1.1449,1.1449,22400000.0
2008-02-06 02:00:00,1.14465,1.14523,1.14465,1.14487,17800000.0
2008-02-06 02:01:00,1.1443,1.1452,1.1442,1.1448,7200000.0
2008-02-06 02:02:00,1.14477,1.14535,1.14453,1.14494,7200000.0
2008-02-06 02:03:00,1.14495,1.14516,1.1449,1.1451,13800000.0
2008-02-06 02:04:00,1.14524,1.14547,1.14488,1.14524,19000000.0
2008-02-06 02:05:00,1.14559,1.14579,1.14508,1.14545,20800000.0
2008-02-06 02:06:00,1.14537,1.14588,1.14536,1.14582,22200000.0
2008-02-06 02:07:00,1.14566,1.14576,1.14533,1.14563,15800000.0
2008-02-06 02:08:00,1.14534,1.14553,1.14531,1.14531,8200000.0
2008-02-06 02:09:00,1.14536,1.14568,1.14512,1.14534,19400000.0
2008-02-06 02:10:00,1.14494,1.14511,1.14487,1.14487,8000000.0
2008-02-06 02:11:00,1.1451,1.14521,1.14506,1.14521,18200000.0
2008-02-06 02:12:00,1.14536,1.14546,1.14507,1.14512,10800000.0
2008-02-06 02:13:00,1.1451,1.1451,1.1446,1.1449,13600000.0
2008-02-06 02:14:00,1.14499,1.14544,1.14499,1.14544,13600000.0
2008-02-06 02:15:00,1.1452,1.1453,1.1451,1.1452,20800000.0
2008-02-06 02:16:00,1.14542,1.14542,1.14505,1.14505,20800000.0
2008-02-06 02:17:00,1.14524,1.14528,1.14479,1.14497,11200000.0
2008-02-06 02:18:00,1.14473,1.14473,1.1444,1.14443,11600000.0
2008-02-06 02:19:00,1.14474,1.14532,1.14465,1.14473,8000000.0
2008-02-06 02:20:00,1.145,1.145,1.1449,1.1449,6200000.0
2008-02-06 02:21:00,1.14495,1.14496,1.14472,1.14472,6200000.0
2008-02-06 02:22:00,1.14469,1.14489,1.14456,1.14456,17800000.0
2008-02-06 02:23:00,1.14474,1.14488,1.1447,1.14488,8000000.0
2008-02-06 02:24:00,1.1452,1.1454,1.1452,1.1453,10000000.0
2008-02-06 02:25:00,1.14453,1.14483,1.1445,1.14483,10000000.0
2008-02-06 02:26:00,1.14501,1.14536,1.1449,1.1449,8400000.0
2008-02-06 02:27:00,1.14523,1.14539,1.1449,1.14495,17200000.0
2008-02-06 02:28:00,1.14495,1.14495,1.1448,1.1448,3200000.0
2008-02-06 02:29:00,1.14487,1.14496,1.14461,1.14465,15000000.0
2008-02-06 02:30:00,1.14488,1.14488,1.1443,1.14467,19600000.0
2008-02-06 02:31:00,1.14466,1.14479,1.14447,1.14447,12200000.0
2008-02-06 02:32:00,1.14446,1.14455,1.14421,1.14435,23600000.0
2008-02-06 02:33:00,1.1441,1.14454,1.1441,1.14412,25200000.0
2008-02-06 02:34:00,1.14473,1.14473,1.14423,1.14458,22400000.0
2008-02-06 02:35:00,1.14432,1.1448,1.14432,1.14444,11800000.0
2008-02-06 02:36:00,1.14441,1.14471,1.14426,1.14426,13800000.0
2008-02-06 02:37:00,1.14442,1.14494,1.14442,1.14494,18600000.0
2008-02-06 02:38:00,1.14496,1.14513,1.14479,1.14479,11400000.0
2008-02-06 02:39:00,1.1452,1.1453,1.1452,1.1453,7600000.0
2008-02-06 02:40:00,1.14458,1.14496,1.14443,1.14471,7600000.0
2008-02-06 02:41:00,1.14466,1.14493,1.14465,1.14491,9000000.0
2008-02-06 02:42:00,1.14487,1.14487,1.144,1.14445,21600000.0
2008-02-06 02:43:00,1.14459,1.14496,1.14459,1.14481,12800000.0
2008-02-06 02:44:00,1.14474,1.14483,1.14438,1.14449,20800000.0
2008-02-06 02:45:00,1.14487,1.14504,1.14465,1.14476,18200000.0
2008-02-06 02:46:00,1.14446,1.14489,1.14444,1.14486,13200000.0
2008-02-06 02:47:00,1.14457,1.14478,1.14446,1.14446,19400000.0
2008-02-06 02:48:00,1.14442,1.14462,1.14442,1.14457,8600000.0
2008-02-06 02:49:00,1.14446,1.1447,1.14419,1.1447,10000000.0
2008-02-06 02:50:00,1.14437,1.14445,1.14421,1.14427,11600000.0
2008-02-06 02:51:00,1.14444,1.14495,1.14434,1.1446,14800000.0
2008-02-06 02:52:00,1.1458,1.1458,1.1457,1.1457,19400000.0
2008-02-06 02:53:00,1.14479,1.14479,1.14437,1.14473,19400000.0
2008-02-06 02:54:00,1.14454,1.1453,1.14441,1.14508,15600000.0
2008-02-06 02:55:00,1.14511,1.14511,1.1449,1.1449,3200000.0
2008-02-06 02:56:00,1.14467,1.14495,1.14434,1.14495,18200000.0
2008-02-06 02:57:00,1.14518,1.14518,1.14473,1.14483,15600000.0
2008-02-06 02:58:00,1.14488,1.14523,1.14449,1.14467,23200000.0
2008-02-06 02:59:00,1.14498,1.14516,1.1447,1.14492,30600000.0
2008-02-06 03:00:00,1.14487,1.14487,1.14389,1.14421,9400000.0
2008-02-06 03:01:00,1.14405,1.14455,1.14393,1.14423,15400000.0
2008-02-06 03:02:00,1.1443,1.14432,1.14381,1.14381,21000000.0
2008-02-06 03:03:00,1.14407,1.14463,1.14407,1.14463,9800000.0
2008-02-06 03:04:00,1.14521,1.14521,1.14509,1.14509,9600000.0
2008-02-06 03:05:00,1.14544,1.14544,1.14485,1.14485,16400000.0
2008-02-06 03:06:00,1.14509,1.14541,1.14498,1.14498,21800000.0
2008-02-06 03:07:00,1.14496,1.14528,1.14494,1.14528,13800000.0
2008-02-06 03:08:00,1.14501,1.14511,1.14477,1.14492,11600000.0
2008-02-06 03:09:00,1.14498,1.14507,1.14461,1.14488,15200000.0
2008-02-06 03:10:00,1.14508,1.14508,1.14483,1.14483,13200000.0
2008-02-06 03:11:00,1.14522,1.14533,1.14508,1.14512,18400000.0
2008-02-06 03:12:00,1.14485,1.14491,1.14463,1.14464,12400000.0
2008-02-06 03:13:00,1.14467,1.14472,1.1445,1.1445,7600000.0
2008-02-06 03:14:00,1.1446,1.14505,1.14452,1.14466,19000000.0
2008-02-06 03:15:00,1.14458,1.14494,1.14457,1.14481,16000000.0
2008-02-06 03:16:00,1.14461,1.14461,1.1443,1.14461,19200000.0
2008-02-06 03:17:00,1.14472,1.14493,1.14459,1.14493,28000000.0
2008-02-06 03:18:00,1.14449,1.14532,1.14449,1.14486,17400000.0
2008-02-06 03:19:00,1.14468,1.14519,1.1443,1.14452,8800000.0
2008-02-06 03:20:00,1.14447,1.14463,1.14416,1.14416,19000000.0
2008-02-06 03:21:00,1.14436,1.14461,1.14406,1.14406,8800000.0
2008-02-06 03:22:00,1.1446,1.14461,1.14443,1.14461,6800000.0
2008-02-06 03:23:00,1.14465,1.14478,1.14449,1.14449,17000000.0
2008-02-06 03:24:00,1.14473,1.1449,1.14457,1.1449,10800000.0
2008-02-06 03:25:00,1.14486,1.14495,1.14453,1.14457,18200000.0
2008-02-06 03:26:00,1.14488,1.1454,1.14483,1.14483,9800000.0
2008-02-06 03:27:00,1.14482,1.14495,1.14472,1.14483,18600000.0
2008-02-06 03:28:00,1.1451,1.1451,1.1448,1.145,19000000.0
2008-02-06 03:29:00,1.14482,1.14556,1.14443,1.14443,19000000.0
2008-02-06 03:30:00,1.14459,1.14531,1.14446,1.14515,20400000.0
2008-02-06 03:31:00,1.14469,1.14517,1.14469,1.14502,15400000.0
2008-02-06 03:32:00,1.14524,1.14524,1.14435,1.14468,9400000.0
2008-02-06 03:33:00,1.14477,1.14536,1.14477,1.14524,14800000.0
2008-02-06 03:34:00,1.14534,1.14565,1.14513,1.14545,23000000.0
2008-02-06 03:35:00,1.1449,1.14545,1.1449,1.14526,9000000.0
2008-02-06 03:36:00,1.14535,1.14557,1.14496,1.1454,11600000.0
2008-02-06 03:37:00,1.14548,1.14583,1.14548,1.14557,6200000.0
2008-02-06 03:38:00,1.14512,1.14527,1.14505,1.14505,13200000.0
2008-02-06 03:40:00,1.14472,1.14507,1.14456,1.14476,7200000.0
2008-02-06 03:41:00,1.14482,1.14497,1.14482,1.14497,8400000.0
2008-02-06 03:42:00,1.14452,1.14517,1.14452,1.14488,13200000.0
2008-02-06 03:43:00,1.14502,1.14558,1.14494,1.14494,16600000.0
2008-02-06 03:44:00,1.14491,1.14534,1.14486,1.14534,13000000.0
2008-02-06 03:45:00,1.14496,1.14528,1.14496,1.14501,9000000.0
2008-02-06 03:46:00,1.14517,1.14521,1.14517,1.14521,7600000.0
2008-02-06 03:47:00,1.14504,1.14531,1.14488,1.14531,19200000.0
2008-02-06 03:48:00,1.14508,1.14551,1.14479,1.14481,12400000.0
2008-02-06 03:49:00,1.1448,1.14504,1.14467,1.14482,7200000.0
2008-02-06 03:50:00,1.14478,1.1455,1.14478,1.14531,22500000.0
2008-02-06 03:51:00,1.1452,1.14527,1.14505,1.14524,10600000.0
2008-02-06 03:52:00,1.14551,1.1456,1.14513,1.14513,20800000.0
2008-02-06 03:53:00,1.1454,1.14572,1.14529,1.14534,16400000.0
2008-02-06 03:54:00,1.14546,1.14546,1.14517,1.14536,22000000.0
2008-02-06 03:55:00,1.1454,1.1454,1.14501,1.14506,10600000.0
2008-02-06 03:56:00,1.14479,1.14552,1.14479,1.1451,13000000.0
2008-02-06 03:57:00,1.14504,1.14519,1.14476,1.14476,19600000.0
2008-02-06 03:58:00,1.14488,1.14514,1.14467,1.14498,11200000.0
2008-02-06 03:59:00,1.14493,1.14507,1.14482,1.14482,5800000.0
2008-02-06 04:00:00,1.1452,1.1452,1.1451,1.1452,18800000.0
2008-02-06 04:01:00,1.14519,1.14519,1.14468,1.14482,18800000.0
2008-02-06 04:02:00,1.14521,1.14521,1.14489,1.1451,22800000.0
2008-02-06 04:03:00,1.14505,1.1453,1.14501,1.14501,8200000.0
2008-02-06 04:04:00,1.14505,1.14505,1.14444,1.1448,12200000.0
2008-02-06 04:05:00,1.14504,1.1452,1.14492,1.1452,5200000.0
2008-02-06 04:06:00,1.1451,1.14561,1.14509,1.14509,16000000.0
2008-02-06 04:07:00,1.1453,1.14583,1.14516,1.14583,10800000.0
2008-02-06 04:08:00,1.14537,1.14537,1.14529,1.14529,4000000.0
2008-02-06 04:09:00,1.14534,1.14534,1.14512,1.14524,5600000.0
2008-02-06 04:10:00,1.14486,1.14513,1.14438,1.14438,20000000.0
2008-02-06 04:11:00,1.14475,1.14483,1.14462,1.14462,30800000.0
2008-02-06 04:12:00,1.14493,1.14493,1.14452,1.14461,7000000.0
2008-02-06 04:13:00,1.14508,1.14508,1.14478,1.14478,3200000.0
2008-02-06 04:14:00,1.14476,1.14527,1.14475,1.14527,7400000.0
2008-02-06 04:15:00,1.14491,1.14491,1.14468,1.14477,13600000.0
2008-02-06 04:16:00,1.14467,1.14513,1.14467,1.14468,17800000.0
2008-02-06 04:17:00,1.14475,1.14497,1.14475,1.14497,7200000.0
2008-02-06 04:18:00,1.14457,1.14492,1.1445,1.1447,11000000.0
2008-02-06 04:19:00,1.14464,1.14523,1.14462,1.14523,18600000.0
2008-02-06 04:20:00,1.14502,1.14521,1.14502,1.14521,12800000.0
2008-02-06 04:21:00,1.14494,1.14552,1.14494,1.14552,22000000.0
2008-02-06 04:22:00,1.14518,1.14552,1.14518,1.14552,26600000.0
2008-02-06 04:23:00,1.14506,1.14533,1.14473,1.14473,21200000.0
2008-02-06 04:24:00,1.14502,1.14502,1.1448,1.1448,13200000.0
2008-02-06 04:25:00,1.1447,1.14481,1.14423,1.14448,12000000.0
2008-02-06 04:26:00,1.14443,1.14494,1.14437,1.14461,14200000.0
2008-02-06 04:27:00,1.14498,1.14498,1.14466,1.14478,17000000.0
2008-02-06 04:28:00,1.14464,1.14475,1.14416,1.14461,16200000.0
2008-02-06 04:29:00,1.14495,1.14495,1.1446,1.14463,10000000.0
2008-02-06 04:30:00,1.14445,1.14445,1.14431,1.14431,2600000.0
2008-02-06 04:31:00,1.1443,1.14454,1.1443,1.14432,17600000.0
2008-02-06 04:32:00,1.14379,1.14434,1.14379,1.14434,34800000.0
2008-02-06 04:33:00,1.14473,1.14473,1.1447,1.1447,2000000.0
2008-02-06 04:34:00,1.14451,1.1447,1.14443,1.14446,11000000.0
2008-02-06 04:35:00,1.14447,1.14458,1.14435,1.14458,31800000.0
2008-02-06 04:36:00,1.14466,1.14487,1.14457,1.14487,12000000.0
2008-02-06 04:37:00,1.14469,1.14482,1.14452,1.14459,10400000.0
2008-02-06 04:38:00,1.1455,1.1456,1.1454,1.1456,19000000.0
2008-02-06 04:39:00,1.1443,1.14477,1.14417,1.14477,19000000.0
2008-02-06 04:40:00,1.14417,1.14434,1.14368,1.14411,6200000.0
2008-02-06 04:41:00,1.1454,1.1454,1.1452,1.1453,12800000.0
2008-02-06 04:42:00,1.14432,1.14449,1.14417,1.14417,12800000.0
2008-02-06 04:43:00,1.14453,1.14478,1.14453,1.14462,6600000.0
2008-02-06 04:44:00,1.14459,1.14459,1.14439,1.14444,9400000.0
2008-02-06 04:45:00,1.14447,1.14473,1.14447,1.14459,8200000.0
2008-02-06 04:46:00,1.14476,1.14502,1.14466,1.14494,16200000.0
2008-02-06 04:47:00,1.14451,1.14498,1.14451,1.14498,4200000.0
2008-02-06 04:48:00,1.14468,1.14507,1.14468,1.1447,19400000.0
2008-02-06 04:49:00,1.14513,1.14513,1.14446,1.1445,12200000.0
2008-02-06 04:50:00,1.14469,1.14483,1.14461,1.14477,14200000.0
2008-02-06 04:51:00,1.14472,1.1449,1.14458,1.1446,11200000.0
2008-02-06 04:52:00,1.14505,1.14517,1.14505,1.14517,3200000.0
2008-02-06 04:53:00,1.14498,1.14539,1.14477,1.14504,16600000.0
2008-02-06 04:54:00,1.14469,1.14485,1.14469,1.14485,7600000.0
2008-02-06 04:55:00,1.14527,1.14527,1.14483,1.14486,7600000.0
2008-02-06 04:56:00,1.14495,1.14522,1.14495,1.145,7200000.0
2008-02-06 04:57:00,1.14466,1.1453,1.14455,1.14469,20800000.0
2008-02-06 04:58:00,1.14467,1.14493,1.14467,1.14493,12200000.0
2008-02-06 04:59:00,1.14498,1.14523,1.14498,1.14522,14200000.0
2008-02-06 05:00:00,1.14495,1.14509,1.1446,1.14496,10000000.0
2008-02-06 05:01:00,1.14511,1.14564,1.14511,1.14534,9800000.0
2008-02-06 05:02:00,1.14474,1.14502,1.14467,1.14494,16200000.0
2008-02-06 05:03:00,1.1451,1.14549,1.14503,1.14519,11600000.0
2008-02-06 05:04:00,1.14478,1.14544,1.14478,1.14499,20600000.0
2008-02-06 05:05:00,1.14499,1.14538,1.14481,1.14486,18200000.0
2008-02-06 05:06:00,1.14474,1.14524,1.14474,1.14524,4200000.0
2008-02-06 05:07:00,1.14534,1.14534,1.14528,1.14528,5800000.0
2008-02-06 05:08:00,1.14523,1.14527,1.14523,1.14527,4200000.0
2008-02-06 05:09:00,1.14544,1.14583,1.14544,1.14583,2600000.0
2008-02-06 05:10:00,1.14556,1.14585,1.14548,1.14548,16400000.0
2008-02-06 05:11:00,1.1458,1.14591,1.14575,1.14575,32400000.0
2008-02-06 05:12:00,1.14586,1.1462,1.14579,1.1462,16000000.0
2008-02-06 05:13:00,1.14628,1.14628,1.14534,1.14563,11600000.0
2008-02-06 05:14:00,1.14573,1.14627,1.14557,1.14627,18600000.0
2008-02-06 05:15:00,1.146,1.146,1.14549,1.14549,9400000.0
2008-02-06 05:16:00,1.14559,1.1457,1.14559,1.1457,8000000.0
2008-02-06 05:17:00,1.14522,1.14614,1.14522,1.14614,8400000.0
2008-02-06 05:18:00,1.14541,1.14592,1.14541,1.14592,6200000.0
2008-02-06 05:19:00,1.14583,1.14594,1.1457,1.14574,10800000.0
2008-02-06 05:20:00,1.14585,1.14604,1.14574,1.14604,8800000.0
2008-02-06 05:21:00,1.14644,1.14644,1.14572,1.14583,19800000.0
2008-02-06 05:22:00,1.1459,1.14606,1.1458,1.14606,8000000.0
2008-02-06 05:23:00,1.1459,1.146,1.1459,1.1459,4600000.0
2008-02-06 05:24:00,1.14596,1.14644,1.14579,1.14644,4600000.0
2008-02-06 05:25:00,1.14626,1.14626,1.14588,1.14588,2600000.0
2008-02-06 05:26:00,1.14563,1.14596,1.14534,1.14577,21400000.0
2008-02-06 05:27:00,1.1454,1.1455,1.1454,1.1455,3200000.0
2008-02-06 05:28:00,1.1454,1.14541,1.1454,1.14541,3200000.0
2008-02-06 05:29:00,1.14538,1.14586,1.14516,1.14534,26600000.0
2008-02-06 05:30:00,1.1469,1.1469,1.1464,1.1464,15600000.0
2008-02-06 05:31:00,1.14485,1.14533,1.14485,1.14504,15600000.0
2008-02-06 05:32:00,1.14519,1.14561,1.14511,1.14519,26800000.0
2008-02-06 05:33:00,1.14512,1.14542,1.14512,1.14536,12600000.0
2008-02-06 05:34:00,1.14541,1.14541,1.14513,1.14514,7400000.0
2008-02-06 05:35:00,1.1464,1.1464,1.1459,1.1462,10400000.0
2008-02-06 05:36:00,1.14509,1.14525,1.14458,1.14516,10400000.0
2008-02-06 05:37:00,1.14521,1.14521,1.14504,1.14517,10000000.0
2008-02-06 05:38:00,1.14498,1.14546,1.14498,1.14509,15200000.0
2008-02-06 05:39:00,1.14529,1.1454,1.14511,1.1454,5200000.0
2008-02-06 05:40:00,1.14502,1.14502,1.1448,1.1448,13800000.0
2008-02-06 05:41:00,1.145,1.14509,1.14486,1.14499,11000000.0
2008-02-06 05:42:00,1.14489,1.14492,1.14443,1.14492,9200000.0
2008-02-06 05:43:00,1.1448,1.14496,1.14455,1.14455,11200000.0
2008-02-06 05:44:00,1.14451,1.14451,1.1443,1.1443,14800000.0
2008-02-06 05:45:00,1.14439,1.14483,1.14391,1.14483,13400000.0
2008-02-06 05:46:00,1.1462,1.1462,1.146,1.146,5000000.0
2008-02-06 05:47:00,1.14467,1.14467,1.14447,1.14447,5000000.0
2008-02-06 05:48:00,1.14482,1.14511,1.14463,1.14511,4200000.0
2008-02-06 05:49:00,1.14477,1.14477,1.14452,1.1447,13400000.0
2008-02-06 05:50:00,1.14483,1.14525,1.14463,1.14463,6200000.0
2008-02-06 05:51:00,1.1447,1.14477,1.14429,1.14429,9000000.0
2008-02-06 05:52:00,1.14485,1.14491,1.14462,1.14477,16400000.0
2008-02-06 05:53:00,1.14497,1.1453,1.1448,1.14522,10600000.0
2008-02-06 05:54:00,1.14498,1.14518,1.14485,1.14502,17000000.0
2008-02-06 05:55:00,1.14497,1.14529,1.14496,1.14496,16000000.0
2008-02-06 05:56:00,1.14533,1.14533,1.14498,1.14518,8400000.0
2008-02-06 05:57:00,1.14514,1.14514,1.14477,1.14477,15400000.0
2008-02-06 05:58:00,1.14551,1.14551,1.14488,1.14516,10000000.0
2008-02-06 05:59:00,1.14513,1.14524,1.14482,1.14502,23000000.0
2008-02-06 06:00:00,1.14518,1.14577,1.14518,1.14528,10400000.0
2008-02-06 06:01:00,1.14519,1.14549,1.14487,1.14511,19600000.0
2008-02-06 06:02:00,1.14518,1.14554,1.14494,1.14554,5800000.0
2008-02-06 06:03:00,1.14513,1.14557,1.14498,1.14523,12400000.0
2008-02-06 06:04:00,1.14527,1.14527,1.1446,1.14489,12600000.0
2008-02-06 06:05:00,1.14531,1.14544,1.14514,1.14514,5600000.0
2008-02-06 06:06:00,1.14533,1.14533,1.14482,1.14499,15600000.0
2008-02-06 06:07:00,1.14542,1.14588,1.14537,1.14552,11200000.0
2008-02-06 06:08:00,1.14532,1.14532,1.14517,1.14517,7200000.0
2008-02-06 06:09:00,1.1453,1.14532,1.14495,1.14495,13000000.0
2008-02-06 06:10:00,1.14499,1.14519,1.14479,1.14493,20000000.0
2008-02-06 06:11:00,1.14476,1.14521,1.14448,1.14448,11000000.0
2008-02-06 06:12:00,1.14449,1.14493,1.14449,1.14493,5200000.0
2008-02-06 06:13:00,1.14484,1.14522,1.14484,1.14503,3600000.0
2008-02-06 06:14:00,1.14516,1.14549,1.14516,1.14522,20200000.0
2008-02-06 06:15:00,1.14503,1.14539,1.14503,1.14539,18600000.0
2008-02-06 06:16:00,1.14565,1.14589,1.14539,1.14571,15200000.0
2008-02-06 06:17:00,1.14585,1.1459,1.14563,1.14565,21000000.0
2008-02-06 06:18:00,1.14547,1.14557,1.14529,1.14557,12000000.0
2008-02-06 06:19:00,1.14548,1.14577,1.14528,1.14544,18800000.0
2008-02-06 06:20:00,1.14545,1.14573,1.14521,1.14553,8600000.0
2008-02-06 06:21:00,1.1457,1.14584,1.1457,1.14584,2000000.0
2008-02-06 06:22:00,1.14552,1.14557,1.14552,1.14557,10600000.0
2008-02-06 06:23:00,1.14559,1.1458,1.14545,1.14548,13600000.0
2008-02-06 06:24:00,1.14552,1.1458,1.14539,1.14546,10600000.0
2008-02-06 06:25:00,1.14535,1.14565,1.14535,1.14565,22400000.0
2008-02-06 06:26:00,1.1455,1.14586,1.14535,1.14566,15200000.0
2008-02-06 06:27:00,1.14596,1.14626,1.14574,1.14626,15000000.0
2008-02-06 06:28:00,1.14619,1.14619,1.14606,1.1461,10000000.0
2008-02-06 06:29:00,1.14643,1.14643,1.14599,1.14599,18600000.0
2008-02-06 06:30:00,1.14632,1.14632,1.14589,1.14589,8000000.0
2008-02-06 06:31:00,1.14618,1.14637,1.146,1.14632,20600000.0
2008-02-06 06:32:00,1.1455,1.1456,1.1454,1.1454,9600000.0
2008-02-06 06:33:00,1.14599,1.146,1.14599,1.146,9600000.0
2008-02-06 06:34:00,1.14586,1.14602,1.14586,1.14594,5000000.0
2008-02-06 06:35:00,1.14631,1.14631,1.14589,1.14593,19400000.0
2008-02-06 06:36:00,1.14587,1.14631,1.14587,1.14618,5200000.0
2008-02-06 06:37:00,1.14589,1.14604,1.1458,1.1458,12200000.0
2008-02-06 06:38:00,1.14569,1.1461,1.14569,1.14607,7200000.0
2008-02-06 06:39:00,1.14574,1.14618,1.14571,1.14592,17400000.0
2008-02-06 06:40:00,1.14588,1.14636,1.14588,1.14625,5200000.0
2008-02-06 06:41:00,1.14619,1.14633,1.1461,1.14633,13000000.0
2008-02-06 06:42:00,1.146,1.146,1.14565,1.14565,6400000.0
2008-02-06 06:43:00,1.1459,1.1459,1.14547,1.14547,2000000.0
2008-02-06 06:44:00,1.1459,1.14625,1.14587,1.1459,22400000.0
2008-02-06 06:45:00,1.14592,1.14599,1.14569,1.14578,16600000.0
2008-02-06 06:46:00,1.14564,1.1458,1.14563,1.14563,15400000.0
2008-02-06 06:47:00,1.14578,1.14604,1.14568,1.14568,10000000.0
2008-02-06 06:48:00,1.14567,1.14607,1.14565,1.14587,12400000.0
2008-02-06 06:49:00,1.14596,1.14617,1.14568,1.14602,9400000.0
2008-02-06 06:50:00,1.14539,1.1457,1.14536,1.14549,16600000.0
2008-02-06 06:51:00,1.14531,1.1457,1.14531,1.1457,12000000.0
2008-02-06 06:52:00,1.1455,1.14587,1.1455,1.14571,16800000.0
2008-02-06 06:53:00,1.1455,1.14566,1.14517,1.14566,6800000.0
2008-02-06 06:54:00,1.14587,1.14609,1.14587,1.146,12800000.0
2008-02-06 06:55:00,1.1453,1.1454,1.1452,1.1452,7400000.0
2008-02-06 06:56:00,1.14571,1.14575,1.14543,1.14553,7400000.0
2008-02-06 06:57:00,1.14559,1.14562,1.14517,1.14562,18000000.0
2008-02-06 06:58:00,1.14568,1.14568,1.14537,1.14545,5000000.0
2008-02-06 06:59:00,1.14555,1.14555,1.14534,1.14539,18800000.0
2008-02-06 07:00:00,1.14472,1.14554,1.14472,1.14521,21400000.0
2008-02-06 07:01:00,1.14526,1.14542,1.14487,1.14542,5800000.0
2008-02-06 07:02:00,1.14505,1.14523,1.14505,1.14523,2000000.0
2008-02-06 07:03:00,1.14508,1.146,1.14508,1.14562,11600000.0
2008-02-06 07:04:00,1.14538,1.14575,1.1451,1.14522,18600000.0
2008-02-06 07:05:00,1.1446,1.1448,1.1446,1.1446,13800000.0
2008-02-06 07:06:00,1.14528,1.14555,1.14519,1.14551,13800000.0
2008-02-06 07:07:00,1.14539,1.14539,1.14481,1.14509,12400000.0
2008-02-06 07:08:00,1.1449,1.1451,1.1449,1.1451,17400000.0
2008-02-06 07:09:00,1.14543,1.14585,1.14533,1.14577,17400000.0
2008-02-06 07:10:00,1.14551,1.14584,1.14544,1.1455,17000000.0
2008-02-06 07:11:00,1.1456,1.14593,1.14548,1.14572,23400000.0
2008-02-06 07:12:00,1.14543,1.14574,1.14543,1.14552,12600000.0
2008-02-06 07:13:00,1.14578,1.14585,1.1455,1.14571,12200000.0
2008-02-06 07:14:00,1.14577,1.14615,1.14577,1.14582,18600000.0
2008-02-06 07:15:00,1.14571,1.14608,1.14543,1.14576,16400000.0
2008-02-06 07:16:00,1.14561,1.14584,1.14551,1.14551,9200000.0
2008-02-06 07:17:00,1.1452,1.14572,1.1452,1.14545,16200000.0
2008-02-06 07:18:00,1.14606,1.14617,1.14567,1.1459,20000000.0
2008-02-06 07:19:00,1.14587,1.14615,1.14587,1.14615,8400000.0
2008-02-06 07:20:00,1.1462,1.14641,1.14596,1.14627,18600000.0
2008-02-06 07:21:00,1.1464,1.1464,1.14611,1.14611,5600000.0
2008-02-06 07:22:00,1.14591,1.14611,1.14591,1.14611,4200000.0
2008-02-06 07:23:00,1.14608,1.14608,1.14572,1.14572,4200000.0
2008-02-06 07:24:00,1.14556,1.14556,1.14511,1.14511,10800000.0
2008-02-06 07:25:00,1.14492,1.14523,1.14473,1.14517,8800000.0
2008-02-06 07:26:00,1.14547,1.14547,1.145,1.14501,18200000.0
2008-02-06 07:27:00,1.14505,1.14531,1.14494,1.14531,4200000.0
2008-02-06 07:28:00,1.14496,1.14496,1.14479,1.14479,3200000.0
2008-02-06 07:29:00,1.14506,1.14517,1.14495,1.14517,7800000.0
2008-02-06 07:30:00,1.14542,1.14542,1.14509,1.14529,9200000.0
2008-02-06 07:31:00,1.1448,1.1448,1.1444,1.1446,15200000.0
2008-02-06 07:32:00,1.14533,1.14533,1.14491,1.14491,15200000.0
2008-02-06 07:33:00,1.14457,1.14546,1.14457,1.14546,13800000.0
2008-02-06 07:34:00,1.14519,1.14529,1.14503,1.14529,5400000.0
2008-02-06 07:35:00,1.14476,1.14514,1.14463,1.14514,6200000.0
2008-02-06 07:36:00,1.14491,1.14514,1.14475,1.14475,13600000.0
2008-02-06 07:37:00,1.14513,1.14513,1.14483,1.14483,6400000.0
2008-02-06 07:38:00,1.14434,1.14489,1.14434,1.14439,19400000.0
2008-02-06 07:39:00,1.14476,1.14521,1.14476,1.14487,8400000.0
2008-02-06 07:40:00,1.14533,1.14533,1.14464,1.14507,16400000.0
2008-02-06 07:41:00,1.14543,1.14574,1.14543,1.14574,4200000.0
2008-02-06 07:42:00,1.14521,1.14553,1.14467,1.14467,21000000.0
2008-02-06 07:43:00,1.14486,1.14522,1.14456,1.14522,6600000.0
2008-02-06 07:44:00,1.14459,1.14471,1.14412,1.14457,9400000.0
2008-02-06 07:45:00,1.14418,1.1452,1.14418,1.1452,20800000.0
2008-02-06 07:46:00,1.14487,1.14506,1.14487,1.14506,10400000.0
2008-02-06 07:47:00,1.14543,1.1455,1.1452,1.1452,16400000.0
2008-02-06 07:48:00,1.14526,1.14554,1.14503,1.14554,24600000.0
2008-02-06 07:49:00,1.14491,1.14524,1.14491,1.14524,7600000.0
2008-02-06 07:50:00,1.14524,1.1453,1.14496,1.14501,9400000.0
2008-02-06 07:51:00,1.14483,1.14506,1.14483,1.14486,7400000.0
2008-02-06 07:52:00,1.14452,1.14497,1.14452,1.14462,22800000.0
2008-02-06 07:53:00,1.14503,1.14511,1.14459,1.14459,13000000.0
2008-02-06 07:54:00,1.14477,1.14505,1.14477,1.14504,8400000.0
2008-02-06 07:55:00,1.14493,1.14532,1.14458,1.14473,10600000.0
2008-02-06 07:56:00,1.14498,1.14524,1.1448,1.14502,8800000.0
2008-02-06 07:57:00,1.14491,1.14499,1.14473,1.14479,18600000.0
2008-02-06 07:58:00,1.14476,1.14496,1.14474,1.14491,18600000.0
2008-02-06 07:59:00,1.14488,1.14505,1.14459,1.14464,25400000.0
2008-02-06 08:00:00,1.14474,1.14503,1.14468,1.14476,15600000.0
2008-02-06 08:01:00,1.14437,1.14466,1.14434,1.14437,10000000.0
2008-02-06 08:02:00,1.1451,1.1451,1.1449,1.145,14000000.0
2008-02-06 08:03:00,1.1448,1.145,1.1442,1.1446,14000000.0
2008-02-06 08:04:00,1.14433,1.14439,1.1439,1.14439,14000000.0
2008-02-06 08:05:00,1.14431,1.14439,1.14399,1.14439,12400000.0
2008-02-06 08:06:00,1.14399,1.14443,1.14399,1.1442,8800000.0
2008-02-06 08:07:00,1.1441,1.14444,1.14387,1.14426,16200000.0
2008-02-06 08:08:00,1.14481,1.14481,1.14435,1.14471,10600000.0
2008-02-06 08:09:00,1.1447,1.1447,1.14438,1.14438,4200000.0
2008-02-06 08:10:00,1.14436,1.14437,1.14409,1.14427,19200000.0
2008-02-06 08:11:00,1.14429,1.14461,1.14415,1.14461,15600000.0
2008-02-06 08:12:00,1.14465,1.14483,1.14429,1.14429,11600000.0
2008-02-06 08:13:00,1.14472,1.14483,1.14453,1.14483,8000000.0
2008-02-06 08:14:00,1.14496,1.14504,1.14472,1.14472,8800000.0
2008-02-06 08:15:00,1.14497,1.14519,1.14437,1.14519,16600000.0
2008-02-06 08:16:00,1.14493,1.14494,1.14486,1.14494,5800000.0
2008-02-06 08:17:00,1.14486,1.14486,1.14445,1.14445,17200000.0
2008-02-06 08:18:00,1.14471,1.14511,1.14461,1.14501,18600000.0
2008-02-06 08:19:00,1.14469,1.14469,1.14439,1.14464,6800000.0
2008-02-06 08:20:00,1.14419,1.14452,1.14382,1.14422,21000000.0
2008-02-06 08:21:00,1.14393,1.14465,1.14392,1.14439,17600000.0
2008-02-06 08:22:00,1.14435,1.14468,1.14433,1.1446,22800000.0
2008-02-06 08:23:00,1.14451,1.14451,1.14426,1.14426,9600000.0
2008-02-06 08:24:00,1.14426,1.14465,1.14426,1.14465,13600000.0
2008-02-06 08:25:00,1.14439,1.1451,1.14432,1.14433,19000000.0
2008-02-06 08:26:00,1.14434,1.14434,1.14384,1.14398,6200000.0
2008-02-06 08:27:00,1.14394,1.14413,1.1437,1.14392,24200000.0
2008-02-06 08:28:00,1.1441,1.1441,1.14409,1.14409,9000000.0
2008-02-06 08:29:00,1.14391,1.14442,1.14391,1.14403,26000000.0
2008-02-06 08:30:00,1.14412,1.14435,1.14402,1.14425,12600000.0
2008-02-06 08:31:00,1.14437,1.14441,1.14398,1.14423,24400000.0
2008-02-06 08:32:00,1.14423,1.14457,1.14423,1.14457,15200000.0
2008-02-06 08:33:00,1.14424,1.14424,1.14409,1.14411,8800000.0
2008-02-06 08:34:00,1.14424,1.14467,1.14407,1.14407,25400000.0
2008-02-06 08:35:00,1.14411,1.14485,1.14411,1.14453,28200000.0
2008-02-06 08:36:00,1.14436,1.14463,1.14436,1.14463,4800000.0
2008-02-06 08:37:00,1.14385,1.14438,1.14385,1.14402,21400000.0
2008-02-06 08:38:00,1.14456,1.14472,1.1444,1.1444,18000000.0
2008-02-06 08:39:00,1.14436,1.14468,1.14426,1.14455,15400000.0
2008-02-06 08:40:00,1.14441,1.14461,1.14395,1.14441,11400000.0
2008-02-06 08:41:00,1.14463,1.14463,1.14437,1.1444,16600000.0
2008-02-06 08:42:00,1.14435,1.14451,1.14406,1.1442,15800000.0
2008-02-06 08:43:00,1.1438,1.14446,1.1438,1.14446,13200000.0
2008-02-06 08:44:00,1.14445,1.14494,1.14439,1.14494,10000000.0
2008-02-06 08:45:00,1.14445,1.14475,1.14426,1.14426,17600000.0
2008-02-06 08:46:00,1.14454,1.14454,1.1444,1.1444,4200000.0
2008-02-06 08:47:00,1.14477,1.14477,1.14435,1.14445,7600000.0
2008-02-06 08:48:00,1.14458,1.14475,1.14439,1.14475,15400000.0
2008-02-06 08:49:00,1.14493,1.14519,1.14467,1.14519,19000000.0
2008-02-06 08:50:00,1.14467,1.14505,1.14459,1.14505,7800000.0
2008-02-06 08:51:00,1.14489,1.14525,1.14489,1.14495,16200000.0
2008-02-06 08:52:00,1.14491,1.1451,1.14476,1.14498,10000000.0
2008-02-06 08:53:00,1.14495,1.14495,1.14482,1.14491,6600000.0
2008-02-06 08:54:00,1.14486,1.14509,1.14458,1.14468,17600000.0
2008-02-06 08:55:00,1.14495,1.14502,1.14473,1.14492,18800000.0
2008-02-06 08:56:00,1.14521,1.14521,1.14489,1.14489,25800000.0
2008-02-06 08:57:00,1.14542,1.14542,1.14472,1.14492,13800000.0
2008-02-06 08:58:00,1.14486,1.14525,1.14486,1.14502,17000000.0
2008-02-06 08:59:00,1.14512,1.1454,1.14496,1.14529,14000000.0
2008-02-06 09:00:00,1.14526,1.14537,1.14509,1.14537,15800000.0
2008-02-06 09:01:00,1.14506,1.14532,1.14491,1.14508,12800000.0
2008-02-06 09:02:00,1.14504,1.14513,1.14483,1.14513,16200000.0
2008-02-06 09:03:00,1.14428,1.14451,1.14419,1.14419,9200000.0
2008-02-06 09:04:00,1.1435,1.1435,1.143,1.1435,9400000.0
2008-02-06 09:05:00,1.14436,1.14476,1.14412,1.14425,9400000.0
2008-02-06 09:06:00,1.14462,1.14463,1.14442,1.14463,19000000.0
2008-02-06 09:07:00,1.1436,1.1439,1.1435,1.1435,9000000.0
2008-02-06 09:08:00,1.145,1.145,1.14466,1.14466,9000000.0
2008-02-06 09:09:00,1.14486,1.1449,1.14461,1.14482,15200000.0
2008-02-06 09:10:00,1.1447,1.1447,1.14427,1.14432,12000000.0
2008-02-06 09:11:00,1.14438,1.14451,1.14411,1.14423,13200000.0
2008-02-06 09:12:00,1.14411,1.14429,1.14396,1.14424,17200000.0
2008-02-06 09:13:00,1.1434,1.1434,1.1429,1.1429,22200000.0
2008-02-06 09:14:00,1.14422,1.14446,1.14408,1.14446,22200000.0
2008-02-06 09:15:00,1.14472,1.14472,1.14442,1.14442,6200000.0
2008-02-06 09:16:00,1.14413,1.14467,1.14413,1.14467,12000000.0
2008-02-06 09:17:00,1.14433,1.14472,1.14433,1.14469,19400000.0
2008-02-06 09:18:00,1.14413,1.14417,1.14385,1.14413,9400000.0
2008-02-06 09:19:00,1.14437,1.14464,1.14423,1.14429,15600000.0
2008-02-06 09:20:00,1.14403,1.14434,1.14382,1.14382,19600000.0
2008-02-06 09:21:00,1.14425,1.14425,1.14375,1.14397,18000000.0
2008-02-06 09:22:00,1.14388,1.14418,1.14379,1.14384,13800000.0
2008-02-06 09:23:00,1.14402,1.14411,1.14379,1.14379,8400000.0
2008-02-06 09:24:00,1.14397,1.14424,1.1438,1.14405,11200000.0
2008-02-06 09:25:00,1.14388,1.14388,1.14373,1.14388,13600000.0
2008-02-06 09:26:00,1.14396,1.14427,1.14376,1.14427,19200000.0
2008-02-06 09:27:00,1.14418,1.14419,1.1437,1.1437,14400000.0
2008-02-06 09:28:00,1.14357,1.14423,1.14357,1.144,15600000.0
2008-02-06 09:29:00,1.1439,1.14437,1.1439,1.14419,9400000.0
2008-02-06 09:30:00,1.14448,1.14448,1.14417,1.14419,8000000.0
2008-02-06 09:31:00,1.14448,1.14476,1.14447,1.14454,22800000.0
2008-02-06 09:32:00,1.14432,1.14458,1.14432,1.14438,18600000.0
2008-02-06 09:33:00,1.1443,1.14433,1.14404,1.14404,12400000.0
2008-02-06 09:34:00,1.1437,1.1439,1.1434,1.1435,5200000.0
2008-02-06 09:35:00,1.1436,1.1439,1.1436,1.1439,5200000.0
2008-02-06 09:36:00,1.14456,1.14486,1.14454,1.14483,5200000.0
2008-02-06 09:37:00,1.14453,1.14462,1.14442,1.14442,13800000.0
2008-02-06 09:38:00,1.14426,1.14438,1.14395,1.14427,14400000.0
2008-02-06 09:39:00,1.14418,1.14418,1.14394,1.14402,19400000.0
2008-02-06 09:40:00,1.14362,1.144,1.14342,1.14355,9800000.0
2008-02-06 09:41:00,1.14288,1.14396,1.14288,1.14396,13800000.0
2008-02-06 09:42:00,1.14423,1.14432,1.14395,1.14395,4200000.0
2008-02-06 09:43:00,1.14412,1.1444,1.14409,1.14431,15600000.0
2008-02-06 09:44:00,1.14397,1.14399,1.14371,1.14382,13200000.0
2008-02-06 09:45:00,1.14388,1.14416,1.1436,1.1436,8800000.0
2008-02-06 09:46:00,1.14342,1.14362,1.14298,1.14344,22800000.0
2008-02-06 09:47:00,1.14353,1.14431,1.14334,1.14431,11800000.0
2008-02-06 09:48:00,1.14397,1.14397,1.1434,1.14361,12400000.0
2008-02-06 09:49:00,1.1439,1.14417,1.14373,1.14388,11600000.0
2008-02-06 09:50:00,1.14358,1.14407,1.14338,1.14358,14800000.0
2008-02-06 09:51:00,1.14329,1.14357,1.14299,1.14345,18600000.0
2008-02-06 09:52:00,1.14365,1.14374,1.1434,1.14374,13200000.0
2008-02-06 09:53:00,1.14316,1.14355,1.14264,1.14339,33600000.0
2008-02-06 09:54:00,1.14356,1.14395,1.14318,1.1432,29000000.0
2008-02-06 09:55:00,1.14194,1.14219,1.14177,1.14186,36800000.0
2008-02-06 09:56:00,1.14252,1.14291,1.14252,1.14285,13800000.0
2008-02-06 09:57:00,1.14283,1.14339,1.14283,1.14296,10200000.0
2008-02-06 09:58:00,1.14337,1.14373,1.14314,1.1432,15400000.0
2008-02-06 09:59:00,1.14293,1.14308,1.14269,1.14276,23200000.0
2008-02-06 10:00:00,1.14273,1.14281,1.14251,1.14269,24200000.0
2008-02-06 10:01:00,1.14237,1.14293,1.14237,1.14272,20000000.0
2008-02-06 10:02:00,1.14338,1.1436,1.1429,1.14359,13200000.0
2008-02-06 10:03:00,1.14315,1.14336,1.14277,1.14277,11200000.0
2008-02-06 10:04:00,1.14312,1.14318,1.14288,1.14318,23800000.0
2008-02-06 10:05:00,1.14332,1.14357,1.14321,1.14321,11600000.0
2008-02-06 10:06:00,1.14306,1.14338,1.1427,1.14294,13200000.0
2008-02-06 10:07:00,1.14321,1.14332,1.14293,1.14306,27600000.0
2008-02-06 10:08:00,1.14275,1.14327,1.14275,1.14287,14600000.0
2008-02-06 10:09:00,1.14285,1.14331,1.14285,1.14306,14400000.0
2008-02-06 10:10:00,1.14337,1.14337,1.1427,1.1427,10400000.0
2008-02-06 10:11:00,1.14287,1.14297,1.14256,1.14272,15800000.0
2008-02-06 10:12:00,1.14268,1.14287,1.14258,1.14261,15000000.0
2008-02-06 10:13:00,1.14288,1.14288,1.14246,1.14252,14800000.0
2008-02-06 10:14:00,1.14306,1.14306,1.14279,1.14279,15000000.0
2008-02-06 10:15:00,1.14278,1.14352,1.14238,1.14352,12800000.0
2008-02-06 10:16:00,1.14278,1.14278,1.14263,1.14263,2600000.0
2008-02-06 10:17:00,1.14268,1.14314,1.14268,1.14288,11200000.0
2008-02-06 10:18:00,1.14323,1.14367,1.14294,1.14359,13600000.0
2008-02-06 10:19:00,1.14337,1.14371,1.14332,1.1434,12600000.0
2008-02-06 10:20:00,1.14367,1.14391,1.14335,1.14366,19600000.0
2008-02-06 10:21:00,1.14307,1.14388,1.14307,1.14347,15400000.0
2008-02-06 10:22:00,1.14331,1.14369,1.143,1.14365,22200000.0
2008-02-06 10:23:00,1.14341,1.14341,1.1429,1.14296,24600000.0
2008-02-06 10:24:00,1.1429,1.14337,1.14274,1.14315,21000000.0
2008-02-06 10:25:00,1.14327,1.14327,1.14255,1.14255,9800000.0
2008-02-06 10:26:00,1.14294,1.14304,1.14275,1.14282,11400000.0
2008-02-06 10:27:00,1.14348,1.14348,1.14242,1.14302,13600000.0
2008-02-06 10:28:00,1.14294,1.14358,1.14273,1.14308,20800000.0
2008-02-06 10:29:00,1.14312,1.14375,1.14312,1.14316,14800000.0
2008-02-06 10:30:00,1.14326,1.14326,1.14308,1.14315,15600000.0
2008-02-06 10:31:00,1.14343,1.1435,1.14319,1.14334,11400000.0
2008-02-06 10:32:00,1.14349,1.1435,1.14299,1.143,13200000.0
2008-02-06 10:33:00,1.14273,1.14339,1.14273,1.14297,26400000.0
2008-02-06 10:34:00,1.14295,1.14363,1.14295,1.14328,16000000.0
2008-02-06 10:35:00,1.14328,1.14354,1.1432,1.14342,22000000.0
2008-02-06 10:36:00,1.14324,1.14351,1.14322,1.14338,15400000.0
2008-02-06 10:37:00,1.14333,1.14335,1.14288,1.14295,13000000.0
2008-02-06 10:38:00,1.14308,1.14331,1.14284,1.14314,14400000.0
2008-02-06 10:39:00,1.14282,1.14331,1.14274,1.14274,12400000.0
2008-02-06 10:40:00,1.14283,1.14309,1.14283,1.14293,11800000.0
2008-02-06 10:41:00,1.14264,1.14325,1.14264,1.14291,16800000.0
2008-02-06 10:42:00,1.14302,1.14349,1.14302,1.14329,11800000.0
2008-02-06 10:43:00,1.14299,1.14343,1.14291,1.14314,9200000.0
2008-02-06 10:44:00,1.14317,1.14323,1.14296,1.14323,18000000.0
2008-02-06 10:45:00,1.14303,1.14308,1.14268,1.14268,9400000.0
2008-02-06 10:46:00,1.14273,1.14347,1.14273,1.14347,10000000.0
2008-02-06 10:47:00,1.14366,1.144,1.14342,1.14369,10200000.0
2008-02-06 10:48:00,1.14428,1.14428,1.1432,1.14362,21000000.0
2008-02-06 10:49:00,1.14273,1.14319,1.14257,1.14285,24400000.0
2008-02-06 10:50:00,1.14269,1.14278,1.14236,1.14237,11400000.0
2008-02-06 10:51:00,1.14234,1.14234,1.1418,1.14182,14200000.0
2008-02-06 10:52:00,1.14193,1.14216,1.14173,1.14216,23000000.0
2008-02-06 10:53:00,1.14209,1.14239,1.14192,1.14213,11000000.0
2008-02-06 10:54:00,1.14211,1.14267,1.14211,1.14235,13200000.0
2008-02-06 10:55:00,1.14195,1.14239,1.14188,1.14199,16200000.0
2008-02-06 10:56:00,1.14214,1.14256,1.14198,1.1422,12400000.0
2008-02-06 10:57:00,1.1418,1.14225,1.14178,1.14203,26800000.0
2008-02-06 10:58:00,1.1427,1.1427,1.14209,1.1422,9800000.0
2008-02-06 10:59:00,1.14192,1.14263,1.14178,1.14186,10000000.0
2008-02-06 11:00:00,1.14226,1.14251,1.14211,1.14251,28000000.0
2008-02-06 11:01:00,1.14209,1.14241,1.14192,1.14241,24400000.0
2008-02-06 11:02:00,1.14227,1.14237,1.14193,1.14229,14600000.0
2008-02-06 11:03:00,1.1423,1.1423,1.14182,1.14207,12200000.0
2008-02-06 11:04:00,1.14238,1.14242,1.14203,1.14219,19000000.0
2008-02-06 11:05:00,1.1426,1.1426,1.14181,1.14196,15000000.0
2008-02-06 11:06:00,1.14168,1.14211,1.14168,1.14211,14200000.0
2008-02-06 11:07:00,1.14227,1.14264,1.14155,1.14219,9400000.0
2008-02-06 11:08:00,1.14202,1.14229,1.14184,1.14185,34800000.0
2008-02-06 11:09:00,1.14149,1.14172,1.14131,1.14133,13800000.0
2008-02-06 11:10:00,1.1417,1.1417,1.1414,1.1415,22600000.0
2008-02-06 11:11:00,1.1412,1.14221,1.1412,1.14148,22600000.0
2008-02-06 11:12:00,1.1416,1.14182,1.14151,1.14151,26200000.0
2008-02-06 11:13:00,1.14172,1.14194,1.14138,1.14193,26400000.0
2008-02-06 11:14:00,1.14213,1.14213,1.14166,1.14173,22600000.0
2008-02-06 11:15:00,1.1418,1.1418,1.14128,1.14128,13600000.0
2008-02-06 11:16:00,1.14123,1.14159,1.14123,1.14146,10400000.0
2008-02-06 11:17:00,1.14198,1.14227,1.14198,1.1421,9400000.0
2008-02-06 11:18:00,1.14205,1.14211,1.14166,1.14211,8000000.0
2008-02-06 11:19:00,1.14217,1.14227,1.14162,1.14199,16400000.0
2008-02-06 11:20:00,1.14198,1.14215,1.14198,1.14207,20200000.0
2008-02-06 11:21:00,1.14232,1.14232,1.14178,1.14192,17400000.0
2008-02-06 11:22:00,1.14218,1.14245,1.14149,1.14149,14000000.0
2008-02-06 11:23:00,1.14191,1.14217,1.14181,1.14217,16200000.0
2008-02-06 11:24:00,1.14245,1.14262,1.14195,1.14195,19200000.0
2008-02-06 11:25:00,1.14235,1.14243,1.14193,1.14234,17800000.0
2008-02-06 11:26:00,1.14196,1.14213,1.14184,1.1419,16400000.0
2008-02-06 11:27:00,1.14197,1.14197,1.14161,1.14176,19000000.0
2008-02-06 11:28:00,1.1425,1.143,1.1422,1.1429,11600000.0
2008-02-06 11:29:00,1.14175,1.14232,1.14163,1.14181,11600000.0
2008-02-06 11:30:00,1.14164,1.14226,1.14164,1.14164,16600000.0
2008-02-06 11:31:00,1.14163,1.14193,1.14161,1.14193,16000000.0
2008-02-06 11:32:00,1.14191,1.14208,1.1419,1.14192,18000000.0
2008-02-06 11:33:00,1.14176,1.14218,1.14176,1.14218,10000000.0
2008-02-06 11:34:00,1.14212,1.14275,1.142,1.142,13000000.0
2008-02-06 11:35:00,1.14242,1.14265,1.14222,1.14242,12600000.0
2008-02-06 11:36:00,1.14268,1.14268,1.1421,1.1421,14200000.0
2008-02-06 11:37:00,1.14156,1.14199,1.14136,1.14199,17000000.0
2008-02-06 11:38:00,1.14171,1.1421,1.1413,1.1421,7800000.0
2008-02-06 11:39:00,1.14193,1.14195,1.14143,1.14195,23200000.0
2008-02-06 11:40:00,1.14154,1.14158,1.1409,1.1409,17000000.0
2008-02-06 11:41:00,1.14138,1.14162,1.14121,1.14135,34000000.0
2008-02-06 11:42:00,1.14115,1.14147,1.14102,1.14147,19000000.0
2008-02-06 11:43:00,1.14101,1.14141,1.14093,1.14141,19600000.0
2008-02-06 11:44:00,1.14144,1.14164,1.14124,1.14161,20400000.0
2008-02-06 11:45:00,1.14152,1.14201,1.14152,1.14201,10400000.0
2008-02-06 11:46:00,1.14152,1.142,1.14152,1.14156,12800000.0
2008-02-06 11:47:00,1.14203,1.1423,1.1414,1.1423,21000000.0
2008-02-06 11:48:00,1.14202,1.14254,1.14198,1.14205,10800000.0
2008-02-06 11:49:00,1.14235,1.14235,1.14191,1.14193,22400000.0
2008-02-06 11:50:00,1.14226,1.14226,1.14155,1.14155,8600000.0
2008-02-06 11:51:00,1.14136,1.14167,1.14116,1.14167,20200000.0
2008-02-06 11:52:00,1.14146,1.14161,1.14111,1.14161,21800000.0
2008-02-06 11:53:00,1.14164,1.14164,1.1412,1.14128,10800000.0
2008-02-06 11:54:00,1.1415,1.1419,1.14121,1.14121,12600000.0
2008-02-06 11:55:00,1.14189,1.14227,1.14165,1.14173,12200000.0
2008-02-06 11:56:00,1.14192,1.14226,1.14192,1.14226,12400000.0
2008-02-06 11:57:00,1.14222,1.14222,1.14139,1.1417,23400000.0
2008-02-06 11:58:00,1.1418,1.14215,1.1418,1.14198,17200000.0
2008-02-06 11:59:00,1.14201,1.14201,1.14142,1.14142,21000000.0
2008-02-06 12:00:00,1.14168,1.14221,1.14165,1.14173,13400000.0
2008-02-06 12:01:00,1.14178,1.14178,1.14138,1.14138,10200000.0
2008-02-06 12:02:00,1.1416,1.1416,1.14118,1.14133,16400000.0
2008-02-06 12:03:00,1.14129,1.14143,1.14118,1.14118,4200000.0
2008-02-06 12:04:00,1.14074,1.14133,1.14057,1.14083,11000000.0
2008-02-06 12:05:00,1.14113,1.14128,1.14089,1.14108,23200000.0
2008-02-06 12:06:00,1.14121,1.1417,1.14106,1.1417,19400000.0
2008-02-06 12:07:00,1.14195,1.14195,1.14118,1.14118,8400000.0
2008-02-06 12:08:00,1.14146,1.14146,1.14114,1.14114,3200000.0
2008-02-06 12:09:00,1.14125,1.14161,1.14114,1.14114,8600000.0
2008-02-06 12:10:00,1.14138,1.14178,1.14121,1.1414,18600000.0
2008-02-06 12:11:00,1.14124,1.14124,1.14081,1.14098,12400000.0
2008-02-06 12:12:00,1.14112,1.14117,1.14064,1.14108,9400000.0
2008-02-06 12:13:00,1.1412,1.14149,1.1412,1.14124,21000000.0
2008-02-06 12:14:00,1.14122,1.14166,1.14118,1.14133,13000000.0
2008-02-06 12:15:00,1.1412,1.14199,1.1412,1.14134,14000000.0
2008-02-06 12:16:00,1.14147,1.14233,1.14147,1.14185,13800000.0
2008-02-06 12:17:00,1.14194,1.142,1.14167,1.14195,11400000.0
2008-02-06 12:18:00,1.14186,1.14206,1.14177,1.14206,16800000.0
2008-02-06 12:19:00,1.14238,1.14245,1.14223,1.14223,23200000.0
2008-02-06 12:20:00,1.14214,1.14227,1.14207,1.14212,22200000.0
2008-02-06 12:21:00,1.14226,1.14235,1.14189,1.14224,30600000.0
2008-02-06 12:22:00,1.1421,1.14231,1.14186,1.14231,14800000.0
2008-02-06 12:23:00,1.14178,1.14218,1.14153,1.14153,18400000.0
2008-02-06 12:24:00,1.14174,1.14204,1.14154,1.1417,15200000.0
2008-02-06 12:25:00,1.14193,1.14193,1.14163,1.14193,20200000.0
2008-02-06 12:26:00,1.1424,1.1425,1.1419,1.1425,11600000.0
2008-02-06 12:27:00,1.14213,1.14213,1.14157,1.142,11600000.0
2008-02-06 12:28:00,1.142,1.14257,1.142,1.1422,13400000.0
2008-02-06 12:29:00,1.14242,1.14274,1.1424,1.14254,16400000.0
2008-02-06 12:30:00,1.14256,1.14293,1.14251,1.14262,14800000.0
2008-02-06 12:31:00,1.14256,1.14278,1.14255,1.14278,9200000.0
2008-02-06 12:32:00,1.14304,1.14336,1.14283,1.14292,136000000.0
2008-02-06 12:33:00,1.14338,1.14338,1.14289,1.14293,18800000.0
2008-02-06 12:34:00,1.14295,1.14303,1.1428,1.14292,16400000.0
2008-02-06 12:35:00,1.14322,1.14322,1.14209,1.14209,36600000.0
2008-02-06 12:36:00,1.14223,1.14241,1.14196,1.14196,16400000.0
2008-02-06 12:37:00,1.14209,1.14244,1.14193,1.14216,10600000.0
2008-02-06 12:38:00,1.14209,1.14233,1.14185,1.14203,21400000.0
2008-02-06 12:39:00,1.14207,1.14207,1.14193,1.14193,4000000.0
2008-02-06 12:40:00,1.14229,1.14229,1.14173,1.14204,8400000.0
2008-02-06 12:41:00,1.14217,1.14222,1.14215,1.14222,3600000.0
2008-02-06 12:42:00,1.1424,1.1424,1.14173,1.14203,14400000.0
2008-02-06 12:43:00,1.14201,1.1421,1.14181,1.14181,11000000.0
2008-02-06 12:44:00,1.14204,1.14231,1.14202,1.14202,24600000.0
2008-02-06 12:45:00,1.1422,1.14269,1.14208,1.14233,21200000.0
2008-02-06 12:46:00,1.14255,1.1428,1.14241,1.14268,24200000.0
2008-02-06 12:47:00,1.14249,1.14279,1.14226,1.14262,12400000.0
2008-02-06 12:48:00,1.14263,1.14263,1.14204,1.14214,19600000.0
2008-02-06 12:49:00,1.14215,1.14241,1.14215,1.14232,16800000.0
2008-02-06 12:50:00,1.14246,1.14265,1.14228,1.14228,26600000.0
2008-02-06 12:51:00,1.14227,1.14266,1.14208,1.14208,6800000.0
2008-02-06 12:52:00,1.14243,1.14245,1.14218,1.14218,12400000.0
2008-02-06 12:53:00,1.14229,1.14265,1.14217,1.14251,102800000.0
2008-02-06 12:54:00,1.14201,1.14205,1.14182,1.14205,18000000.0
2008-02-06 12:55:00,1.14199,1.14213,1.14193,1.14193,15400000.0
2008-02-06 12:56:00,1.14195,1.14227,1.14155,1.14227,19400000.0
2008-02-06 12:57:00,1.14214,1.14214,1.14163,1.14175,16600000.0
2008-02-06 12:58:00,1.14163,1.14214,1.14163,1.14211,16000000.0
2008-02-06 12:59:00,1.14244,1.14257,1.14207,1.14207,17800000.0
2008-02-06 13:00:00,1.14222,1.14257,1.14222,1.14239,18800000.0
2008-02-06 13:01:00,1.14246,1.14256,1.14222,1.14246,12200000.0
2008-02-06 13:02:00,1.14249,1.14249,1.1417,1.14187,25200000.0
2008-02-06 13:03:00,1.1417,1.14234,1.14162,1.14194,128800000.0
2008-02-06 13:04:00,1.14184,1.14224,1.1414,1.14194,7800000.0
2008-02-06 13:05:00,1.14213,1.14213,1.14151,1.14203,21000000.0
2008-02-06 13:06:00,1.14191,1.14228,1.14189,1.14228,19000000.0
2008-02-06 13:07:00,1.14218,1.14252,1.14206,1.14206,21600000.0
2008-02-06 13:08:00,1.14241,1.14275,1.14224,1.1424,85000000.0
2008-02-06 13:09:00,1.14213,1.14213,1.14194,1.14194,6800000.0
2008-02-06 13:10:00,1.14131,1.14195,1.14131,1.14178,22200000.0
2008-02-06 13:11:00,1.14218,1.14226,1.14206,1.14206,13200000.0
2008-02-06 13:12:00,1.14196,1.14196,1.14182,1.1419,30600000.0
2008-02-06 13:13:00,1.14184,1.14199,1.14161,1.14194,9800000.0
2008-02-06 13:14:00,1.1418,1.1424,1.1416,1.142,10000000.0
2008-02-06 13:15:00,1.14217,1.14263,1.14208,1.14208,10000000.0
2008-02-06 13:16:00,1.14196,1.14231,1.14194,1.14208,16600000.0
2008-02-06 13:17:00,1.14223,1.14251,1.14213,1.14216,13200000.0
2008-02-06 13:18:00,1.14182,1.14235,1.14176,1.14227,24400000.0
2008-02-06 13:19:00,1.1422,1.14237,1.14203,1.14234,20200000.0
2008-02-06 13:20:00,1.14238,1.14249,1.14222,1.14222,5200000.0
2008-02-06 13:21:00,1.14227,1.14242,1.14207,1.14207,13000000.0
2008-02-06 13:22:00,1.14214,1.14293,1.14197,1.14293,10600000.0
2008-02-06 13:23:00,1.14241,1.14241,1.14216,1.14216,2600000.0
2008-02-06 13:24:00,1.14197,1.1423,1.1419,1.1423,15400000.0
2008-02-06 13:25:00,1.14218,1.14244,1.14194,1.14194,10200000.0
2008-02-06 13:26:00,1.14205,1.14213,1.14166,1.14213,18800000.0
2008-02-06 13:27:00,1.14196,1.14201,1.14142,1.14142,9400000.0
2008-02-06 13:28:00,1.14163,1.14163,1.14104,1.1411,79200000.0
2008-02-06 13:29:00,1.14145,1.14145,1.14096,1.14096,20000000.0
2008-02-06 13:30:00,1.14088,1.14132,1.14088,1.14122,24800000.0
2008-02-06 13:31:00,1.14089,1.14167,1.14089,1.14116,22200000.0
2008-02-06 13:32:00,1.14094,1.14094,1.14058,1.14089,11600000.0
2008-02-06 13:33:00,1.14033,1.14059,1.14021,1.14033,11200000.0
2008-02-06 13:34:00,1.14053,1.14112,1.14053,1.1407,16000000.0
2008-02-06 13:35:00,1.14117,1.14146,1.14101,1.1412,10600000.0
2008-02-06 13:36:00,1.14135,1.14135,1.14109,1.14121,9000000.0
2008-02-06 13:37:00,1.14134,1.14167,1.14111,1.14128,9800000.0
2008-02-06 13:38:00,1.14144,1.14144,1.14096,1.14133,14200000.0
2008-02-06 13:39:00,1.14144,1.14151,1.14088,1.141,18000000.0
2008-02-06 13:40:00,1.14113,1.14113,1.14076,1.14113,8600000.0
2008-02-06 13:41:00,1.14091,1.14121,1.14071,1.14121,18000000.0
2008-02-06 13:42:00,1.14136,1.14141,1.14079,1.14123,10800000.0
2008-02-06 13:43:00,1.14116,1.14116,1.14078,1.141,15000000.0
2008-02-06 13:44:00,1.14158,1.14158,1.14064,1.1407,37600000.0
2008-02-06 13:45:00,1.14082,1.14152,1.14069,1.14098,24000000.0
2008-02-06 13:46:00,1.14101,1.14135,1.14101,1.14104,17800000.0
2008-02-06 13:47:00,1.14113,1.14127,1.14081,1.14081,13000000.0
2008-02-06 13:48:00,1.14073,1.14111,1.14069,1.14105,17400000.0
2008-02-06 13:49:00,1.14125,1.14171,1.14105,1.14127,16200000.0
2008-02-06 13:50:00,1.14108,1.14114,1.14075,1.14087,19800000.0
2008-02-06 13:51:00,1.1407,1.14091,1.14061,1.14091,10000000.0
2008-02-06 13:52:00,1.14063,1.14095,1.14061,1.14062,7200000.0
2008-02-06 13:53:00,1.14083,1.14096,1.14063,1.14096,11200000.0
2008-02-06 13:54:00,1.14062,1.14096,1.14054,1.14076,22000000.0
2008-02-06 13:55:00,1.14062,1.14082,1.14045,1.14082,17000000.0
2008-02-06 13:56:00,1.14058,1.1406,1.14058,1.1406,3400000.0
2008-02-06 13:57:00,1.1405,1.14082,1.14041,1.14082,8000000.0
2008-02-06 13:58:00,1.14072,1.1412,1.14051,1.1412,20000000.0
2008-02-06 13:59:00,1.14106,1.14116,1.14071,1.14082,13800000.0
2008-02-06 14:00:00,1.14072,1.14113,1.14061,1.14113,25000000.0
2008-02-06 14:01:00,1.14128,1.14217,1.14104,1.14197,11200000.0
2008-02-06 14:02:00,1.14144,1.14164,1.14133,1.14163,13600000.0
2008-02-06 14:03:00,1.14176,1.14197,1.14141,1.14181,14600000.0
2008-02-06 14:04:00,1.14203,1.1425,1.14188,1.14188,18200000.0
2008-02-06 14:05:00,1.1417,1.14186,1.14166,1.14186,7400000.0
2008-02-06 14:06:00,1.14199,1.14244,1.14192,1.14207,17800000.0
2008-02-06 14:07:00,1.14206,1.14232,1.14171,1.14232,8000000.0
2008-02-06 14:08:00,1.14194,1.14221,1.14168,1.14218,18400000.0
2008-02-06 14:09:00,1.14171,1.14218,1.1417,1.142,15000000.0
2008-02-06 14:10:00,1.14173,1.142,1.14173,1.14194,16400000.0
2008-02-06 14:11:00,1.14181,1.14184,1.1413,1.14184,17800000.0
2008-02-06 14:12:00,1.14244,1.14244,1.14212,1.1422,16800000.0
2008-02-06 14:13:00,1.14254,1.14254,1.14153,1.14194,16200000.0
2008-02-06 14:14:00,1.14142,1.14171,1.14135,1.14171,28800000.0
2008-02-06 14:15:00,1.14175,1.14206,1.14141,1.14206,22600000.0
2008-02-06 14:16:00,1.14194,1.14233,1.14162,1.14185,9400000.0
2008-02-06 14:17:00,1.14204,1.14265,1.1417,1.1417,8800000.0
2008-02-06 14:18:00,1.14213,1.14224,1.14164,1.14187,27600000.0
2008-02-06 14:19:00,1.14203,1.14226,1.14179,1.14208,56700000.0
2008-02-06 14:20:00,1.14169,1.14189,1.14157,1.14185,39200000.0
2008-02-06 14:21:00,1.1416,1.1416,1.14145,1.14149,6200000.0
2008-02-06 14:22:00,1.14142,1.14144,1.14133,1.14144,7200000.0
2008-02-06 14:23:00,1.14115,1.14132,1.14076,1.14108,31000000.0
2008-02-06 14:24:00,1.1409,1.14101,1.14056,1.14056,9600000.0
2008-02-06 14:25:00,1.14112,1.14112,1.141,1.141,2600000.0
2008-02-06 14:26:00,1.14088,1.14119,1.14088,1.14101,9000000.0
2008-02-06 14:27:00,1.14125,1.14185,1.14125,1.14128,13600000.0
2008-02-06 14:28:00,1.14122,1.14156,1.14114,1.14156,14200000.0
2008-02-06 14:29:00,1.14099,1.14149,1.14085,1.14124,22800000.0
2008-02-06 14:30:00,1.14121,1.14177,1.14103,1.14103,6200000.0
2008-02-06 14:31:00,1.1406,1.1413,1.1406,1.1412,16000000.0
2008-02-06 14:32:00,1.14131,1.14164,1.14131,1.14142,16000000.0
2008-02-06 14:33:00,1.1413,1.14164,1.14111,1.14164,12200000.0
2008-02-06 14:34:00,1.14141,1.14141,1.14083,1.14104,13800000.0
2008-02-06 14:35:00,1.14087,1.1413,1.14073,1.14108,21400000.0
2008-02-06 14:36:00,1.1412,1.1413,1.14116,1.14125,31400000.0
2008-02-06 14:37:00,1.14142,1.1419,1.14116,1.14131,15400000.0
2008-02-06 14:38:00,1.14153,1.14153,1.1412,1.14134,13600000.0
2008-02-06 14:39:00,1.14138,1.14138,1.14108,1.14108,16600000.0
2008-02-06 14:40:00,1.14169,1.14186,1.14141,1.14186,18400000.0
2008-02-06 14:41:00,1.14196,1.1422,1.14148,1.14217,90000000.0
2008-02-06 14:42:00,1.14193,1.14193,1.14146,1.14146,9200000.0
2008-02-06 14:43:00,1.14122,1.14136,1.14099,1.14103,14800000.0
2008-02-06 14:44:00,1.14122,1.14171,1.14122,1.14139,15400000.0
2008-02-06 14:45:00,1.14133,1.14146,1.14108,1.14108,29000000.0
2008-02-06 14:46:00,1.14121,1.14154,1.14121,1.14127,26200000.0
2008-02-06 14:47:00,1.14131,1.14131,1.14089,1.14089,15600000.0
2008-02-06 14:48:00,1.14123,1.14128,1.14093,1.14109,15000000.0
2008-02-06 14:49:00,1.14137,1.14137,1.14112,1.14112,3200000.0
2008-02-06 14:50:00,1.14087,1.14116,1.14077,1.14116,24400000.0
2008-02-06 14:51:00,1.14087,1.14113,1.14053,1.14084,16000000.0
2008-02-06 14:52:00,1.14093,1.14145,1.14093,1.14145,20800000.0
2008-02-06 14:53:00,1.14111,1.14112,1.1407,1.14077,22000000.0
2008-02-06 14:54:00,1.14106,1.14106,1.1406,1.14074,20400000.0
2008-02-06 14:55:00,1.14111,1.14111,1.14047,1.14066,10600000.0
2008-02-06 14:56:00,1.14041,1.14078,1.14041,1.14059,18000000.0
2008-02-06 14:57:00,1.14081,1.14105,1.14064,1.14084,28600000.0
2008-02-06 14:58:00,1.14074,1.14088,1.1405,1.1405,22800000.0
2008-02-06 14:59:00,1.14045,1.14081,1.14034,1.14042,20000000.0
2008-02-06 15:00:00,1.14045,1.14107,1.14045,1.14064,16000000.0
2008-02-06 15:01:00,1.14058,1.14139,1.14039,1.14053,13400000.0
2008-02-06 15:02:00,1.1404,1.1411,1.1403,1.1407,10800000.0
2008-02-06 15:03:00,1.14062,1.14091,1.14048,1.14091,10800000.0
2008-02-06 15:04:00,1.141,1.141,1.14057,1.14065,20400000.0
2008-02-06 15:05:00,1.14073,1.14113,1.14056,1.14084,21000000.0
2008-02-06 15:06:00,1.14095,1.14135,1.14083,1.14135,10000000.0
2008-02-06 15:07:00,1.14113,1.14121,1.14064,1.14064,14800000.0
2008-02-06 15:08:00,1.14049,1.14053,1.14007,1.14053,30200000.0
2008-02-06 15:09:00,1.14086,1.14088,1.14046,1.14088,26000000.0
2008-02-06 15:10:00,1.14106,1.14106,1.14068,1.14104,17400000.0
2008-02-06 15:11:00,1.14128,1.14128,1.14064,1.14098,11000000.0
2008-02-06 15:12:00,1.14074,1.14119,1.14049,1.14076,20000000.0
2008-02-06 15:13:00,1.14077,1.14118,1.14074,1.14078,80600000.0
2008-02-06 15:14:00,1.14122,1.14153,1.14108,1.14151,15600000.0
2008-02-06 15:15:00,1.14099,1.14109,1.14073,1.14109,24800000.0
2008-02-06 15:16:00,1.14089,1.14107,1.14089,1.14097,7600000.0
2008-02-06 15:17:00,1.14124,1.14134,1.14097,1.14127,7000000.0
2008-02-06 15:18:00,1.14102,1.14135,1.14102,1.14115,17800000.0
2008-02-06 15:19:00,1.14096,1.14119,1.14094,1.1411,10800000.0
2008-02-06 15:20:00,1.14099,1.14147,1.14075,1.14125,15600000.0
2008-02-06 15:21:00,1.14091,1.14091,1.14053,1.14063,11000000.0
2008-02-06 15:22:00,1.14063,1.14106,1.14046,1.14056,9800000.0
2008-02-06 15:23:00,1.14105,1.14115,1.14058,1.14058,12400000.0
2008-02-06 15:24:00,1.14075,1.14114,1.14059,1.14079,18400000.0
2008-02-06 15:25:00,1.1408,1.14104,1.14037,1.14078,20800000.0
2008-02-06 15:26:00,1.14101,1.14134,1.14094,1.14094,17000000.0
2008-02-06 15:27:00,1.14118,1.14119,1.14089,1.14102,9400000.0
2008-02-06 15:28:00,1.14102,1.14102,1.14064,1.14064,8800000.0
2008-02-06 15:29:00,1.14093,1.14093,1.14036,1.14062,4800000.0
2008-02-06 15:30:00,1.14051,1.14065,1.14041,1.14062,9000000.0
2008-02-06 15:31:00,1.14084,1.14098,1.14031,1.14098,16000000.0
2008-02-06 15:32:00,1.14107,1.14128,1.14078,1.14078,14600000.0
2008-02-06 15:33:00,1.14114,1.14178,1.14109,1.14122,106600000.0
2008-02-06 15:34:00,1.14035,1.14067,1.14006,1.14057,17600000.0
2008-02-06 15:35:00,1.14043,1.14073,1.14043,1.14063,10000000.0
2008-02-06 15:36:00,1.14054,1.14115,1.14054,1.14085,8400000.0
2008-02-06 15:37:00,1.14062,1.14086,1.14047,1.14049,10000000.0
2008-02-06 15:38:00,1.14065,1.14079,1.14017,1.14066,11800000.0
2008-02-06 15:39:00,1.14046,1.14059,1.14029,1.14045,12000000.0
2008-02-06 15:40:00,1.14072,1.14072,1.14012,1.14037,9400000.0
2008-02-06 15:41:00,1.14073,1.14078,1.14044,1.14044,12400000.0
2008-02-06 15:42:00,1.14038,1.14044,1.14006,1.14006,16600000.0
2008-02-06 15:43:00,1.14051,1.14051,1.13944,1.14034,17000000.0
2008-02-06 15:44:00,1.14048,1.14052,1.14006,1.14019,98200000.0
2008-02-06 15:45:00,1.14043,1.14043,1.13993,1.13995,10800000.0
2008-02-06 15:46:00,1.13976,1.14039,1.13976,1.14039,13000000.0
2008-02-06 15:47:00,1.14022,1.14082,1.14022,1.14049,17400000.0
2008-02-06 15:48:00,1.13976,1.14,1.13976,1.14,2600000.0
2008-02-06 15:49:00,1.14007,1.14062,1.14005,1.14062,52400000.0
2008-02-06 15:50:00,1.14086,1.14086,1.14019,1.14052,13200000.0
2008-02-06 15:51:00,1.14056,1.14073,1.14,1.14041,16600000.0
2008-02-06 15:52:00,1.14036,1.14081,1.14024,1.1404,38400000.0
2008-02-06 15:53:00,1.14019,1.14064,1.14019,1.14058,8000000.0
2008-02-06 15:54:00,1.14064,1.14094,1.14029,1.14072,27400000.0
2008-02-06 15:55:00,1.14068,1.14095,1.14058,1.14095,13800000.0
2008-02-06 15:56:00,1.14076,1.14076,1.14036,1.14036,8200000.0
2008-02-06 15:57:00,1.14063,1.14087,1.14047,1.14087,8200000.0
2008-02-06 15:58:00,1.1406,1.1408,1.1406,1.14077,15200000.0
2008-02-06 15:59:00,1.14022,1.14043,1.1402,1.14026,13600000.0
2008-02-06 16:00:00,1.14026,1.14044,1.14004,1.14023,142800000.0
2008-02-06 16:01:00,1.14017,1.14059,1.14011,1.14028,19200000.0
2008-02-06 16:02:00,1.14029,1.1406,1.14003,1.14033,99200000.0
2008-02-06 16:03:00,1.14023,1.14053,1.14017,1.1403,93800000.0
2008-02-06 16:04:00,1.14027,1.14063,1.14027,1.14063,13800000.0
2008-02-06 16:05:00,1.1402,1.14054,1.14014,1.14035,21800000.0
2008-02-06 16:06:00,1.13993,1.14068,1.13993,1.14068,21200000.0
2008-02-06 16:07:00,1.14125,1.14167,1.14123,1.14148,79000000.0
2008-02-06 16:08:00,1.14134,1.14142,1.1411,1.14122,60800000.0
2008-02-06 16:09:00,1.14149,1.14149,1.14114,1.14138,7400000.0
2008-02-06 16:10:00,1.14126,1.14168,1.14112,1.14139,64400000.0
2008-02-06 16:11:00,1.14089,1.14099,1.14065,1.14065,6800000.0
2008-02-06 16:12:00,1.14141,1.14149,1.14125,1.14127,17200000.0
2008-02-06 16:13:00,1.14138,1.14138,1.14084,1.14088,17400000.0
2008-02-06 16:14:00,1.14125,1.14125,1.14041,1.14102,28200000.0
2008-02-06 16:15:00,1.14092,1.14135,1.14092,1.14116,12400000.0
2008-02-06 16:16:00,1.14087,1.14113,1.14087,1.14104,17400000.0
2008-02-06 16:17:00,1.14132,1.1418,1.1412,1.14125,13800000.0
2008-02-06 16:18:00,1.14118,1.14138,1.14115,1.14125,11000000.0
2008-02-06 16:19:00,1.14138,1.14158,1.141,1.14158,10600000.0
2008-02-06 16:20:00,1.14104,1.14138,1.14097,1.14097,12400000.0
2008-02-06 16:21:00,1.14087,1.14111,1.14081,1.1409,7800000.0
2008-02-06 16:22:00,1.14066,1.14125,1.14043,1.14068,11800000.0
2008-02-06 16:23:00,1.14086,1.14123,1.14068,1.14123,7400000.0
2008-02-06 16:24:00,1.14129,1.1416,1.14129,1.1416,21600000.0
2008-02-06 16:25:00,1.14135,1.14155,1.14115,1.14115,10000000.0
2008-02-06 16:26:00,1.14164,1.1418,1.14136,1.1414,24600000.0
2008-02-06 16:27:00,1.14127,1.1417,1.14126,1.14134,19800000.0
2008-02-06 16:28:00,1.1417,1.14192,1.1417,1.14185,7400000.0
2008-02-06 16:29:00,1.14153,1.14179,1.14147,1.14156,10000000.0
2008-02-06 16:30:00,1.14163,1.14198,1.1414,1.14149,24000000.0
2008-02-06 16:31:00,1.14156,1.14161,1.14128,1.14161,16600000.0
2008-02-06 16:32:00,1.14149,1.14195,1.14146,1.14146,17200000.0
2008-02-06 16:33:00,1.14148,1.14195,1.1412,1.14174,19400000.0
2008-02-06 16:34:00,1.14144,1.14168,1.14136,1.14143,27200000.0
2008-02-06 16:35:00,1.1408,1.14131,1.14065,1.14118,22800000.0
2008-02-06 16:36:00,1.14068,1.14131,1.14068,1.14089,18000000.0
2008-02-06 16:37:00,1.14072,1.14104,1.14023,1.14068,12200000.0
2008-02-06 16:38:00,1.14076,1.14145,1.14076,1.14121,26400000.0
2008-02-06 16:39:00,1.1414,1.14166,1.14136,1.14159,12800000.0
2008-02-06 16:40:00,1.14144,1.14158,1.14122,1.14158,17200000.0
2008-02-06 16:41:00,1.14118,1.14174,1.14118,1.14174,16600000.0
2008-02-06 16:42:00,1.14209,1.14247,1.14208,1.14228,48800000.0
2008-02-06 16:43:00,1.14213,1.14253,1.14163,1.14165,18800000.0
2008-02-06 16:44:00,1.14208,1.14208,1.14162,1.14166,19400000.0
2008-02-06 16:45:00,1.14183,1.14228,1.1417,1.14228,12600000.0
2008-02-06 16:46:00,1.14229,1.14262,1.14203,1.14203,21600000.0
2008-02-06 16:47:00,1.1416,1.1416,1.14102,1.14155,27000000.0
2008-02-06 16:48:00,1.14177,1.14214,1.14177,1.14204,10600000.0
2008-02-06 16:49:00,1.14204,1.14244,1.14181,1.14209,31800000.0
2008-02-06 16:50:00,1.1439,1.1439,1.1434,1.1439,16000000.0
2008-02-06 16:51:00,1.14167,1.14211,1.14147,1.14197,16000000.0
2008-02-06 16:52:00,1.142,1.14223,1.14169,1.14169,9800000.0
2008-02-06 16:53:00,1.14212,1.14275,1.14201,1.14219,11400000.0
2008-02-06 16:54:00,1.14204,1.14242,1.14204,1.14215,17600000.0
2008-02-06 16:55:00,1.14232,1.14232,1.14213,1.14229,14000000.0
2008-02-06 16:56:00,1.14256,1.14287,1.14226,1.14229,13000000.0
2008-02-06 16:57:00,1.14236,1.14255,1.14227,1.1423,68600000.0
2008-02-06 16:58:00,1.14235,1.14272,1.14235,1.14249,111800000.0
2008-02-06 16:59:00,1.14292,1.1431,1.1426,1.1426,14600000.0
2008-02-06 17:00:00,1.14276,1.14298,1.14236,1.14236,13600000.0
2008-02-06 17:01:00,1.14237,1.1426,1.14219,1.14258,23400000.0
2008-02-06 17:02:00,1.14255,1.14311,1.1425,1.14282,15800000.0
2008-02-06 17:03:00,1.14266,1.14266,1.14199,1.14223,8400000.0
2008-02-06 17:04:00,1.14193,1.14193,1.14182,1.14182,9800000.0
2008-02-06 17:05:00,1.14219,1.14252,1.14219,1.14223,26200000.0
2008-02-06 17:06:00,1.14192,1.14217,1.14174,1.14174,11000000.0
2008-02-06 17:07:00,1.1416,1.14248,1.14158,1.14229,106200000.0
2008-02-06 17:08:00,1.14235,1.14271,1.14235,1.14251,22400000.0
2008-02-06 17:09:00,1.14257,1.14271,1.14247,1.14271,19600000.0
2008-02-06 17:10:00,1.14244,1.14261,1.14226,1.14234,9800000.0
2008-02-06 17:11:00,1.14242,1.14271,1.14242,1.14251,8800000.0
2008-02-06 17:12:00,1.14225,1.14273,1.14225,1.14273,6800000.0
2008-02-06 17:13:00,1.14289,1.14315,1.14279,1.14292,57000000.0
2008-02-06 17:14:00,1.14274,1.14334,1.14249,1.14334,12600000.0
2008-02-06 17:15:00,1.14271,1.14329,1.14271,1.14329,14200000.0
2008-02-06 17:16:00,1.14301,1.14301,1.14275,1.14275,11600000.0
2008-02-06 17:17:00,1.1432,1.14355,1.14286,1.1431,19600000.0
2008-02-06 17:18:00,1.14313,1.14349,1.14313,1.14329,20200000.0
2008-02-06 17:19:00,1.14335,1.14357,1.14327,1.14344,12400000.0
2008-02-06 17:20:00,1.14335,1.14363,1.14323,1.14323,17400000.0
2008-02-06 17:21:00,1.14316,1.14323,1.14301,1.14301,4400000.0
2008-02-06 17:22:00,1.14288,1.14321,1.1428,1.14308,12400000.0
2008-02-06 17:23:00,1.1432,1.14366,1.14312,1.1435,19200000.0
2008-02-06 17:24:00,1.1431,1.14381,1.1431,1.14381,17000000.0
2008-02-06 17:25:00,1.1428,1.14357,1.14267,1.1433,135000000.0
2008-02-06 17:26:00,1.14331,1.14331,1.14257,1.14257,10400000.0
2008-02-06 17:27:00,1.14287,1.14287,1.14247,1.14257,9400000.0
2008-02-06 17:28:00,1.14282,1.14282,1.14218,1.14237,13400000.0
2008-02-06 17:29:00,1.14253,1.14274,1.14225,1.1424,19000000.0
2008-02-06 17:30:00,1.14261,1.14281,1.14236,1.14252,15400000.0
2008-02-06 17:31:00,1.14255,1.14294,1.14202,1.14285,22800000.0
2008-02-06 17:32:00,1.14271,1.14271,1.14246,1.14262,7400000.0
2008-02-06 17:33:00,1.1425,1.14284,1.14215,1.14238,6600000.0
2008-02-06 17:34:00,1.14259,1.14296,1.14252,1.14296,10800000.0
2008-02-06 17:35:00,1.14284,1.14323,1.14284,1.14309,16000000.0
2008-02-06 17:36:00,1.14296,1.14306,1.14258,1.14258,57600000.0
2008-02-06 17:37:00,1.14309,1.14309,1.14266,1.14266,20400000.0
2008-02-06 17:38:00,1.14291,1.14317,1.14254,1.14279,23000000.0
2008-02-06 17:39:00,1.14308,1.14333,1.14286,1.14286,20000000.0
2008-02-06 17:40:00,1.14261,1.14264,1.14228,1.14257,8000000.0
2008-02-06 17:41:00,1.14244,1.14308,1.14229,1.14308,16800000.0
2008-02-06 17:42:00,1.14287,1.1431,1.14271,1.14294,18600000.0
2008-02-06 17:43:00,1.14319,1.14319,1.14282,1.14315,18200000.0
2008-02-06 17:44:00,1.14303,1.14326,1.14257,1.14326,20800000.0
2008-02-06 17:45:00,1.14311,1.14311,1.14245,1.14245,14600000.0
2008-02-06 17:46:00,1.14272,1.14272,1.14225,1.14252,14800000.0
2008-02-06 17:47:00,1.14252,1.14293,1.14244,1.14249,73800000.0
2008-02-06 17:48:00,1.14275,1.14323,1.14237,1.1428,28000000.0
2008-02-06 17:49:00,1.14312,1.14339,1.1429,1.14293,24800000.0
2008-02-06 17:50:00,1.14322,1.14333,1.14309,1.14315,17400000.0
2008-02-06 17:51:00,1.14338,1.14363,1.14315,1.14363,14800000.0
2008-02-06 17:52:00,1.14373,1.14401,1.14342,1.1435,13200000.0
2008-02-06 17:53:00,1.1434,1.14406,1.1434,1.14364,13400000.0
2008-02-06 17:54:00,1.14346,1.14363,1.14334,1.1434,43200000.0
2008-02-06 17:55:00,1.14378,1.14386,1.1433,1.1433,12400000.0
2008-02-06 17:56:00,1.14297,1.14346,1.14242,1.14242,19800000.0
2008-02-06 17:57:00,1.14307,1.14338,1.14306,1.14338,11200000.0
2008-02-06 17:58:00,1.14338,1.14367,1.14338,1.14365,15400000.0
2008-02-06 17:59:00,1.14366,1.14366,1.14312,1.14321,13200000.0
2008-02-06 18:00:00,1.14329,1.14329,1.14294,1.14298,18000000.0
2008-02-06 18:01:00,1.14303,1.14331,1.14284,1.14318,15800000.0
2008-02-06 18:02:00,1.14312,1.14358,1.14306,1.14307,24400000.0
2008-02-06 18:03:00,1.14362,1.14362,1.14305,1.14347,17000000.0
2008-02-06 18:04:00,1.14343,1.14374,1.14299,1.14374,18800000.0
2008-02-06 18:05:00,1.14332,1.1434,1.1431,1.14332,28600000.0
2008-02-06 18:06:00,1.14347,1.14347,1.1429,1.14307,17200000.0
2008-02-06 18:07:00,1.14301,1.1433,1.14301,1.1433,9400000.0
2008-02-06 18:08:00,1.14273,1.14347,1.14273,1.1432,26000000.0
2008-02-06 18:09:00,1.1434,1.1434,1.14303,1.14333,15200000.0
2008-02-06 18:10:00,1.14278,1.14341,1.14278,1.14304,15800000.0
2008-02-06 18:11:00,1.14348,1.14363,1.14311,1.14311,14600000.0
2008-02-06 18:12:00,1.143,1.14333,1.143,1.14333,11000000.0
2008-02-06 18:13:00,1.14342,1.14367,1.14324,1.14328,15200000.0
2008-02-06 18:14:00,1.14362,1.14362,1.14311,1.14351,15400000.0
2008-02-06 18:15:00,1.14326,1.1435,1.14307,1.14319,14800000.0
2008-02-06 18:16:00,1.14297,1.1432,1.14293,1.14293,17600000.0
2008-02-06 18:17:00,1.14331,1.14342,1.143,1.14342,10800000.0
2008-02-06 18:18:00,1.14328,1.14357,1.14323,1.14343,16800000.0
2008-02-06 18:19:00,1.14361,1.14376,1.14343,1.14376,20800000.0
2008-02-06 18:20:00,1.14366,1.14366,1.14305,1.14329,13600000.0
2008-02-06 18:21:00,1.14255,1.14318,1.14255,1.14318,19400000.0
2008-02-06 18:22:00,1.14301,1.14338,1.14301,1.14308,14200000.0
2008-02-06 18:23:00,1.14341,1.14341,1.14241,1.14306,79200000.0
2008-02-06 18:24:00,1.14265,1.14265,1.14205,1.14205,9000000.0
2008-02-06 18:25:00,1.14227,1.14271,1.14198,1.1426,15600000.0
2008-02-06 18:26:00,1.14245,1.14245,1.14236,1.14242,14600000.0
2008-02-06 18:27:00,1.14272,1.14281,1.14242,1.14249,22400000.0
2008-02-06 18:28:00,1.14248,1.14278,1.14248,1.14273,13200000.0
2008-02-06 18:29:00,1.14236,1.14251,1.14235,1.14251,21400000.0
2008-02-06 18:30:00,1.14286,1.14289,1.14226,1.14263,14200000.0
2008-02-06 18:31:00,1.14249,1.14283,1.14235,1.1428,9400000.0
2008-02-06 18:32:00,1.14256,1.14284,1.1422,1.1422,15200000.0
2008-02-06 18:33:00,1.14234,1.14277,1.14234,1.14244,14600000.0
2008-02-06 18:34:00,1.14213,1.14215,1.14185,1.14198,16000000.0
2008-02-06 18:35:00,1.14248,1.14248,1.14218,1.14224,10600000.0
2008-02-06 18:36:00,1.14215,1.14252,1.14212,1.14228,20800000.0
2008-02-06 18:37:00,1.14212,1.14256,1.14206,1.1421,11800000.0
2008-02-06 18:38:00,1.14222,1.14235,1.1418,1.14225,17000000.0
2008-02-06 18:39:00,1.14214,1.14214,1.14165,1.14206,12200000.0
2008-02-06 18:40:00,1.1421,1.14219,1.14202,1.14214,9400000.0
2008-02-06 18:41:00,1.14208,1.14247,1.14188,1.14203,26600000.0
2008-02-06 18:42:00,1.14218,1.14221,1.14182,1.14197,11000000.0
2008-02-06 18:43:00,1.1422,1.14225,1.14197,1.14214,24800000.0
2008-02-06 18:44:00,1.14225,1.1423,1.14208,1.14221,24800000.0
2008-02-06 18:45:00,1.14236,1.14251,1.14221,1.14221,7400000.0
2008-02-06 18:46:00,1.14221,1.14273,1.14189,1.14253,8400000.0
2008-02-06 18:47:00,1.14206,1.14206,1.1417,1.1419,30600000.0
2008-02-06 18:48:00,1.14194,1.14235,1.14194,1.14212,21000000.0
2008-02-06 18:49:00,1.14213,1.14241,1.14173,1.14182,13800000.0
2008-02-06 18:50:00,1.14173,1.14192,1.14173,1.14186,21600000.0
2008-02-06 18:51:00,1.14182,1.14215,1.14172,1.14172,10200000.0
2008-02-06 18:52:00,1.14183,1.14202,1.14156,1.14187,26200000.0
2008-02-06 18:53:00,1.14183,1.14219,1.14178,1.14198,27000000.0
2008-02-06 18:54:00,1.14223,1.14248,1.14204,1.14205,9800000.0
2008-02-06 18:55:00,1.1422,1.14279,1.142,1.14279,19400000.0
2008-02-06 18:56:00,1.14264,1.14272,1.14221,1.1425,21800000.0
2008-02-06 18:57:00,1.14274,1.14292,1.14244,1.14275,12800000.0
2008-02-06 18:58:00,1.14272,1.14331,1.14272,1.14331,14200000.0
2008-02-06 18:59:00,1.14264,1.1431,1.14255,1.14305,127600000.0
2008-02-06 19:00:00,1.14252,1.1429,1.14249,1.14256,33400000.0
2008-02-06 19:01:00,1.1427,1.14321,1.14247,1.14247,10600000.0
2008-02-06 19:02:00,1.14264,1.14264,1.14243,1.14243,19400000.0
2008-02-06 19:03:00,1.14223,1.14278,1.14207,1.14207,10400000.0
2008-02-06 19:04:00,1.14244,1.14267,1.14229,1.14229,13000000.0
2008-02-06 19:05:00,1.14233,1.14282,1.14206,1.14282,7800000.0
2008-02-06 19:06:00,1.14227,1.14292,1.14227,1.1424,13600000.0
2008-02-06 19:07:00,1.14273,1.14273,1.14234,1.14254,12400000.0
2008-02-06 19:08:00,1.14225,1.14225,1.14179,1.14208,70200000.0
2008-02-06 19:09:00,1.14249,1.1427,1.14232,1.14232,6800000.0
2008-02-06 19:10:00,1.14245,1.1425,1.14205,1.1425,21800000.0
2008-02-06 19:11:00,1.14274,1.1431,1.14269,1.1429,14400000.0
2008-02-06 19:12:00,1.1429,1.14323,1.14248,1.14256,11600000.0
2008-02-06 19:13:00,1.14251,1.14258,1.14182,1.14227,31600000.0
2008-02-06 19:14:00,1.14234,1.14249,1.14214,1.14214,11000000.0
2008-02-06 19:15:00,1.14242,1.14254,1.14216,1.14231,15600000.0
2008-02-06 19:16:00,1.14228,1.14249,1.14198,1.1423,17600000.0
2008-02-06 19:17:00,1.14204,1.14248,1.14204,1.14242,8800000.0
2008-02-06 19:18:00,1.14203,1.1421,1.14203,1.1421,7400000.0
2008-02-06 19:19:00,1.14209,1.14247,1.14209,1.14247,2600000.0
2008-02-06 19:20:00,1.14238,1.14278,1.14236,1.14242,12000000.0
2008-02-06 19:21:00,1.14262,1.14265,1.14181,1.14231,15600000.0
2008-02-06 19:22:00,1.14243,1.14243,1.14228,1.14228,8000000.0
2008-02-06 19:23:00,1.14243,1.14258,1.14238,1.14256,10800000.0
2008-02-06 19:24:00,1.14237,1.14237,1.1421,1.1421,25200000.0
2008-02-06 19:25:00,1.14245,1.14245,1.14212,1.14236,10400000.0
2008-02-06 19:26:00,1.14225,1.14267,1.14214,1.14267,8400000.0
2008-02-06 19:27:00,1.14248,1.1428,1.14232,1.1428,16200000.0
2008-02-06 19:28:00,1.14273,1.1429,1.14263,1.14275,16800000.0
2008-02-06 19:29:00,1.14275,1.14311,1.14272,1.14277,12200000.0
2008-02-06 19:30:00,1.14271,1.1429,1.14253,1.14279,9400000.0
2008-02-06 19:31:00,1.14265,1.14265,1.14253,1.14253,6200000.0
2008-02-06 19:32:00,1.14263,1.14308,1.1425,1.1425,10000000.0
2008-02-06 19:33:00,1.14239,1.14248,1.14223,1.14229,7800000.0
2008-02-06 19:34:00,1.14169,1.14172,1.14169,1.14172,2600000.0
2008-02-06 19:35:00,1.14173,1.14214,1.14173,1.14214,11200000.0
2008-02-06 19:36:00,1.14203,1.14221,1.14203,1.14221,2600000.0
2008-02-06 19:37:00,1.14226,1.1425,1.14196,1.14196,10000000.0
2008-02-06 19:38:00,1.14196,1.14209,1.14175,1.14175,18200000.0
2008-02-06 19:39:00,1.14183,1.14207,1.14168,1.14168,17200000.0
2008-02-06 19:40:00,1.14203,1.14227,1.14179,1.1422,24800000.0
2008-02-06 19:41:00,1.14222,1.14237,1.14207,1.14207,6800000.0
2008-02-06 19:42:00,1.14244,1.14261,1.14229,1.14232,9800000.0
2008-02-06 19:43:00,1.14227,1.14232,1.14192,1.14232,15400000.0
2008-02-06 19:44:00,1.1422,1.14231,1.14203,1.14231,4800000.0
2008-02-06 19:45:00,1.14249,1.14249,1.1418,1.14231,9200000.0
2008-02-06 19:46:00,1.1419,1.142,1.1419,1.1419,14600000.0
2008-02-06 19:47:00,1.14178,1.14225,1.14178,1.14212,14600000.0
2008-02-06 19:48:00,1.14213,1.14261,1.1421,1.1425,17200000.0
2008-02-06 19:49:00,1.14181,1.14192,1.14123,1.14192,29400000.0
2008-02-06 19:50:00,1.14185,1.1423,1.14185,1.14219,22800000.0
2008-02-06 19:51:00,1.142,1.142,1.14131,1.14172,20200000.0
2008-02-06 19:52:00,1.1418,1.1421,1.1418,1.1421,10800000.0
2008-02-06 19:53:00,1.14195,1.14195,1.14164,1.14179,10800000.0
2008-02-06 19:54:00,1.14212,1.14212,1.14163,1.14192,9000000.0
2008-02-06 19:55:00,1.1422,1.14241,1.14158,1.14227,10600000.0
2008-02-06 19:56:00,1.14217,1.14234,1.14205,1.14213,16000000.0
2008-02-06 19:57:00,1.14228,1.14228,1.1419,1.142,14800000.0
2008-02-06 19:58:00,1.14151,1.14201,1.14151,1.14201,10600000.0
2008-02-06 19:59:00,1.1413,1.14178,1.14105,1.14105,20600000.0
2008-02-06 20:00:00,1.14143,1.14179,1.14143,1.14179,5200000.0
2008-02-06 20:01:00,1.14157,1.14157,1.14126,1.14135,13600000.0
2008-02-06 20:02:00,1.14136,1.14159,1.14118,1.14148,21000000.0
2008-02-06 20:03:00,1.14161,1.14188,1.1415,1.14188,9200000.0
2008-02-06 20:04:00,1.14165,1.14191,1.1415,1.1415,20200000.0
2008-02-06 20:05:00,1.14145,1.14149,1.14092,1.14149,16400000.0
2008-02-06 20:06:00,1.14141,1.14141,1.1412,1.14125,4800000.0
2008-02-06 20:07:00,1.14166,1.14174,1.14132,1.14164,19600000.0
2008-02-06 20:08:00,1.14165,1.14189,1.14165,1.14187,9600000.0
2008-02-06 20:09:00,1.14175,1.14209,1.14147,1.14173,15400000.0
2008-02-06 20:10:00,1.14173,1.14191,1.14137,1.1417,16200000.0
2008-02-06 20:11:00,1.14217,1.14217,1.14127,1.14187,13800000.0
2008-02-06 20:12:00,1.14222,1.14234,1.14196,1.14203,14200000.0
2008-02-06 20:13:00,1.14192,1.14192,1.14138,1.14138,7600000.0
2008-02-06 20:14:00,1.14189,1.14217,1.14142,1.14156,25200000.0
2008-02-06 20:15:00,1.14164,1.14211,1.14125,1.14125,26200000.0
2008-02-06 20:16:00,1.14172,1.14184,1.1414,1.14152,18000000.0
2008-02-06 20:17:00,1.14164,1.1418,1.14152,1.14165,27000000.0
2008-02-06 20:18:00,1.14149,1.1417,1.14137,1.14154,6200000.0
2008-02-06 20:19:00,1.1417,1.14204,1.14163,1.14185,28400000.0
2008-02-06 20:20:00,1.14191,1.14196,1.14136,1.14136,16400000.0
2008-02-06 20:21:00,1.14108,1.1417,1.14107,1.14133,12600000.0
2008-02-06 20:22:00,1.14149,1.14155,1.14113,1.14113,11200000.0
2008-02-06 20:23:00,1.14132,1.14141,1.14132,1.14141,4800000.0
2008-02-06 20:24:00,1.14184,1.14187,1.14102,1.14146,15800000.0
2008-02-06 20:25:00,1.14211,1.14211,1.1414,1.1414,20400000.0
2008-02-06 20:26:00,1.14165,1.1418,1.14132,1.14134,16200000.0
2008-02-06 20:27:00,1.14171,1.1418,1.14149,1.14165,16800000.0
2008-02-06 20:28:00,1.1417,1.14188,1.1417,1.14173,8200000.0
2008-02-06 20:29:00,1.14172,1.14172,1.1409,1.14121,19000000.0
2008-02-06 20:30:00,1.14071,1.14146,1.14071,1.14128,10600000.0
2008-02-06 20:31:00,1.14145,1.14145,1.14087,1.1412,22400000.0
2008-02-06 20:32:00,1.14162,1.14174,1.14119,1.14142,18800000.0
2008-02-06 20:33:00,1.14189,1.14189,1.14156,1.14156,2600000.0
2008-02-06 20:34:00,1.1412,1.14193,1.1412,1.14165,12400000.0
2008-02-06 20:35:00,1.14159,1.142,1.14153,1.14167,23200000.0
2008-02-06 20:36:00,1.14162,1.14173,1.14162,1.14173,3200000.0
2008-02-06 20:37:00,1.14192,1.14192,1.14148,1.14148,11800000.0
2008-02-06 20:38:00,1.14165,1.1424,1.14165,1.14219,17400000.0
2008-02-06 20:39:00,1.14225,1.14225,1.14163,1.14163,2600000.0
2008-02-06 20:40:00,1.14147,1.14188,1.14106,1.14188,23200000.0
2008-02-06 20:41:00,1.14215,1.14216,1.14182,1.14182,7600000.0
2008-02-06 20:42:00,1.14159,1.14163,1.14121,1.14158,12000000.0
2008-02-06 20:43:00,1.14166,1.14206,1.14139,1.14158,14600000.0
2008-02-06 20:44:00,1.14203,1.14217,1.14177,1.14177,15200000.0
2008-02-06 20:45:00,1.14173,1.14203,1.14166,1.14174,12800000.0
2008-02-06 20:46:00,1.14195,1.14197,1.14183,1.14185,7400000.0
2008-02-06 20:47:00,1.14173,1.14209,1.14162,1.14168,21400000.0
2008-02-06 20:48:00,1.14165,1.14206,1.14134,1.14206,17000000.0
2008-02-06 20:49:00,1.14178,1.14199,1.14166,1.14185,15800000.0
2008-02-06 20:50:00,1.14222,1.14238,1.14204,1.14204,13600000.0
2008-02-06 20:51:00,1.14166,1.14181,1.14148,1.14181,15800000.0
2008-02-06 20:52:00,1.1416,1.14216,1.14151,1.14177,18000000.0
2008-02-06 20:53:00,1.14164,1.14164,1.1415,1.14161,7200000.0
2008-02-06 20:54:00,1.14178,1.14244,1.14178,1.14198,19000000.0
2008-02-06 20:55:00,1.14241,1.14241,1.14198,1.14198,6800000.0
2008-02-06 20:56:00,1.14185,1.14255,1.1417,1.14183,17800000.0
2008-02-06 20:57:00,1.14153,1.14189,1.14141,1.14146,19000000.0
2008-02-06 20:58:00,1.1416,1.14205,1.14146,1.14205,27400000.0
2008-02-06 20:59:00,1.14196,1.14202,1.14156,1.14202,7800000.0
2008-02-06 21:00:00,1.14215,1.14215,1.14147,1.14147,3400000.0
2008-02-06 21:01:00,1.14166,1.14201,1.1415,1.14166,32200000.0
2008-02-06 21:02:00,1.14165,1.14172,1.14161,1.14172,4200000.0
2008-02-06 21:03:00,1.14194,1.14213,1.14173,1.14173,13600000.0
2008-02-06 21:04:00,1.14145,1.1417,1.14145,1.1417,9400000.0
2008-02-06 21:05:00,1.142,1.142,1.142,1.142,28800000.0
2008-02-06 21:06:00,1.14147,1.14192,1.14135,1.14151,28800000.0
2008-02-06 21:07:00,1.14168,1.14188,1.14166,1.14168,13800000.0
2008-02-06 21:08:00,1.14179,1.14185,1.14152,1.14185,18800000.0
2008-02-06 21:09:00,1.14184,1.14224,1.14178,1.14192,20000000.0
2008-02-06 21:10:00,1.14183,1.14183,1.14176,1.14176,2600000.0
2008-02-06 21:11:00,1.14198,1.14198,1.1414,1.1416,11000000.0
2008-02-06 21:12:00,1.14177,1.14192,1.14177,1.14192,10600000.0
2008-02-06 21:13:00,1.14198,1.14198,1.14165,1.14173,22000000.0
2008-02-06 21:14:00,1.14196,1.14196,1.1417,1.1418,10600000.0
2008-02-06 21:15:00,1.14167,1.14213,1.14167,1.14213,16200000.0
2008-02-06 21:16:00,1.14237,1.14237,1.14187,1.142,11200000.0
2008-02-06 21:17:00,1.14178,1.14225,1.14178,1.14225,8800000.0
2008-02-06 21:18:00,1.14202,1.14202,1.14151,1.1418,14400000.0
2008-02-06 21:19:00,1.14187,1.14197,1.14187,1.14197,7800000.0
2008-02-06 21:20:00,1.14226,1.14259,1.14226,1.14259,9000000.0
2008-02-06 21:21:00,1.14186,1.14191,1.14172,1.14176,17800000.0
2008-02-06 21:22:00,1.1416,1.14189,1.14138,1.14156,17400000.0
2008-02-06 21:23:00,1.14168,1.14203,1.14149,1.14203,24600000.0
2008-02-06 21:24:00,1.14193,1.14283,1.14188,1.14283,11400000.0
2008-02-06 21:25:00,1.14232,1.14232,1.14175,1.14189,16600000.0
2008-02-06 21:26:00,1.14173,1.14219,1.14159,1.14182,18200000.0
2008-02-06 21:27:00,1.14204,1.14204,1.1417,1.14175,13000000.0
2008-02-06 21:28:00,1.14184,1.14184,1.14169,1.14169,4000000.0
2008-02-06 21:29:00,1.14161,1.14196,1.14154,1.14174,34100000.0
2008-02-06 21:30:00,1.14135,1.14168,1.1413,1.14168,13000000.0
2008-02-06 21:31:00,1.14126,1.14163,1.14094,1.14163,9600000.0
2008-02-06 21:32:00,1.14155,1.14156,1.1409,1.1409,14600000.0
2008-02-06 21:33:00,1.14132,1.14161,1.14132,1.14146,11200000.0
2008-02-06 21:34:00,1.14157,1.14198,1.14149,1.14159,23800000.0
2008-02-06 21:35:00,1.14186,1.14186,1.14126,1.14156,7800000.0
2008-02-06 21:36:00,1.14122,1.14156,1.14106,1.14106,11400000.0
2008-02-06 21:37:00,1.14164,1.14189,1.14153,1.14177,17800000.0
2008-02-06 21:38:00,1.14159,1.14159,1.14138,1.14159,18000000.0
2008-02-06 21:39:00,1.14179,1.14191,1.14128,1.14177,14000000.0
2008-02-06 21:40:00,1.1418,1.14211,1.14167,1.14196,20000000.0
2008-02-06 21:41:00,1.1419,1.14237,1.14169,1.14175,23400000.0
2008-02-06 21:42:00,1.1414,1.14165,1.14119,1.14165,20200000.0
2008-02-06 21:43:00,1.14138,1.14174,1.14138,1.14158,16800000.0
2008-02-06 21:44:00,1.14171,1.14174,1.14143,1.14143,13600000.0
2008-02-06 21:45:00,1.14152,1.14221,1.14124,1.14147,9400000.0
2008-02-06 21:46:00,1.1418,1.14232,1.14172,1.14232,17200000.0
2008-02-06 21:47:00,1.14219,1.14295,1.14209,1.14209,13800000.0
2008-02-06 21:48:00,1.14198,1.14237,1.1417,1.14202,11000000.0
2008-02-06 21:49:00,1.14176,1.14213,1.14158,1.14158,11000000.0
2008-02-06 21:50:00,1.14165,1.14181,1.14155,1.14181,14800000.0
2008-02-06 21:51:00,1.1419,1.14205,1.14169,1.14169,15400000.0
2008-02-06 21:52:00,1.14186,1.14213,1.14182,1.14213,15000000.0
2008-02-06 21:53:00,1.14194,1.1424,1.14186,1.14216,11000000.0
2008-02-06 21:54:00,1.14223,1.14264,1.14202,1.14228,18600000.0
2008-02-06 21:55:00,1.14231,1.14263,1.14213,1.14263,16800000.0
2008-02-06 21:56:00,1.14214,1.1425,1.14214,1.14247,10800000.0
2008-02-06 21:57:00,1.14254,1.14254,1.14184,1.14194,20800000.0
2008-02-06 21:58:00,1.14186,1.14248,1.1416,1.14248,8400000.0
2008-02-06 21:59:00,1.1426,1.14264,1.14188,1.14264,24400000.0
2008-02-06 22:00:00,1.14237,1.1425,1.14194,1.14227,11200000.0
2008-02-06 22:01:00,1.14256,1.14267,1.14213,1.14233,11000000.0
2008-02-06 22:02:00,1.14249,1.14255,1.14215,1.14226,15000000.0
2008-02-06 22:03:00,1.142,1.14215,1.14174,1.14201,10000000.0
2008-02-06 22:04:00,1.14189,1.14224,1.14189,1.14224,12800000.0
2008-02-06 22:05:00,1.14187,1.14211,1.14185,1.14185,6200000.0
2008-02-06 22:06:00,1.1406,1.1409,1.1404,1.1406,14800000.0
2008-02-06 22:07:00,1.14168,1.14177,1.14121,1.1414,14800000.0
2008-02-06 22:08:00,1.14144,1.14188,1.14132,1.14171,17400000.0
2008-02-06 22:09:00,1.14179,1.1422,1.14179,1.14197,11200000.0
2008-02-06 22:10:00,1.14192,1.14215,1.14162,1.14215,13600000.0
2008-02-06 22:11:00,1.14157,1.14157,1.1412,1.1412,5000000.0
2008-02-06 22:12:00,1.1414,1.14159,1.14125,1.14132,19400000.0
2008-02-06 22:13:00,1.14118,1.14152,1.14118,1.14151,12000000.0
2008-02-06 22:14:00,1.14158,1.1419,1.14121,1.14157,35200000.0
2008-02-06 22:15:00,1.14138,1.14138,1.14085,1.14105,22800000.0
2008-02-06 22:16:00,1.14098,1.14109,1.1405,1.14074,6800000.0
2008-02-06 22:17:00,1.14111,1.14165,1.14089,1.14089,15000000.0
2008-02-06 22:18:00,1.1412,1.14143,1.14094,1.14099,17800000.0
2008-02-06 22:19:00,1.14108,1.14138,1.14086,1.14132,11800000.0
2008-02-06 22:20:00,1.14141,1.14141,1.14113,1.14124,11000000.0
2008-02-06 22:21:00,1.14139,1.14139,1.14135,1.14135,4200000.0
2008-02-06 22:22:00,1.14109,1.14124,1.141,1.141,18000000.0
2008-02-06 22:23:00,1.14082,1.14103,1.14069,1.14084,17000000.0
2008-02-06 22:24:00,1.14104,1.14133,1.14066,1.14066,11600000.0
2008-02-06 22:25:00,1.14062,1.14088,1.14035,1.14088,26600000.0
2008-02-06 22:26:00,1.14029,1.14029,1.13998,1.13998,5600000.0
2008-02-06 22:27:00,1.13987,1.14007,1.13987,1.13993,13200000.0
2008-02-06 22:28:00,1.13999,1.13999,1.13968,1.13984,8400000.0
2008-02-06 22:29:00,1.13934,1.13954,1.13925,1.13925,14800000.0
2008-02-06 22:30:00,1.13931,1.13956,1.13888,1.13922,10000000.0
2008-02-06 22:31:00,1.13895,1.13957,1.13895,1.13957,11400000.0
2008-02-06 22:32:00,1.13961,1.13982,1.13937,1.1395,15600000.0
2008-02-06 22:33:00,1.13942,1.13994,1.13942,1.13955,15800000.0
2008-02-06 22:34:00,1.14015,1.14015,1.13974,1.13974,16400000.0
2008-02-06 22:35:00,1.13977,1.14008,1.13977,1.13991,17000000.0
2008-02-06 22:36:00,1.14006,1.14006,1.13963,1.13963,11200000.0
2008-02-06 22:37:00,1.14009,1.14009,1.14005,1.14005,3200000.0
2008-02-06 22:38:00,1.13988,1.1401,1.13949,1.13991,8400000.0
2008-02-06 22:39:00,1.14004,1.14061,1.13976,1.14012,35600000.0
2008-02-06 22:40:00,1.1397,1.1397,1.1396,1.13966,9800000.0
2008-02-06 22:41:00,1.13984,1.14002,1.13938,1.13962,16200000.0
2008-02-06 22:42:00,1.13962,1.14038,1.13962,1.1401,10000000.0
2008-02-06 22:43:00,1.14031,1.14031,1.13986,1.13986,12200000.0
2008-02-06 22:44:00,1.13979,1.14003,1.13954,1.13954,19400000.0
2008-02-06 22:45:00,1.13988,1.13991,1.1395,1.13991,29400000.0
2008-02-06 22:46:00,1.14001,1.14016,1.13978,1.13978,21800000.0
2008-02-06 22:47:00,1.14014,1.14022,1.13987,1.13987,11200000.0
2008-02-06 22:48:00,1.14002,1.1403,1.13969,1.1403,17200000.0
2008-02-06 22:49:00,1.13996,1.14052,1.13958,1.13968,20400000.0
2008-02-06 22:50:00,1.13977,1.14023,1.13977,1.13998,16400000.0
2008-02-06 22:51:00,1.13986,1.14031,1.13985,1.14031,5600000.0
2008-02-06 22:52:00,1.14028,1.14033,1.14001,1.14001,17600000.0
2008-02-06 22:53:00,1.14068,1.14068,1.13991,1.14007,18600000.0
2008-02-06 22:54:00,1.14014,1.14059,1.14014,1.14059,19400000.0
2008-02-06 22:55:00,1.14049,1.14075,1.14036,1.14061,13200000.0
2008-02-06 22:56:00,1.14053,1.14069,1.14028,1.14034,8800000.0
2008-02-06 22:57:00,1.1406,1.14071,1.14043,1.1405,13200000.0
2008-02-06 22:58:00,1.14061,1.14096,1.14056,1.14084,17000000.0
2008-02-06 22:59:00,1.14094,1.14097,1.14079,1.14079,17800000.0
2008-02-06 23:00:00,1.14059,1.14086,1.14059,1.14076,20800000.0
2008-02-06 23:01:00,1.14088,1.14117,1.14088,1.14096,8800000.0
2008-02-06 23:02:00,1.141,1.14164,1.14086,1.14134,8800000.0
2008-02-06 23:03:00,1.14129,1.14129,1.14066,1.14066,22100000.0
2008-02-06 23:04:00,1.14031,1.14053,1.13976,1.13976,19800000.0
2008-02-06 23:05:00,1.14008,1.14047,1.14008,1.14043,25400000.0
2008-02-06 23:06:00,1.14063,1.14083,1.14037,1.14052,22200000.0
2008-02-06 23:07:00,1.14055,1.14091,1.14054,1.14056,29200000.0
2008-02-06 23:08:00,1.14065,1.14102,1.14053,1.14053,10000000.0
2008-02-06 23:09:00,1.14049,1.14057,1.14024,1.14044,15000000.0
2008-02-06 23:10:00,1.14063,1.14075,1.14036,1.14056,21200000.0
2008-02-06 23:11:00,1.14054,1.1409,1.14051,1.14088,10400000.0
2008-02-06 23:12:00,1.14101,1.14101,1.14093,1.14093,10600000.0
2008-02-06 23:13:00,1.14065,1.14127,1.14051,1.14072,17600000.0
2008-02-06 23:14:00,1.14066,1.14118,1.1405,1.1405,21000000.0
2008-02-06 23:15:00,1.14068,1.14097,1.14047,1.14071,21200000.0
2008-02-06 23:16:00,1.14053,1.14101,1.14053,1.14064,14800000.0
2008-02-06 23:17:00,1.14091,1.14096,1.14059,1.14096,15400000.0
2008-02-06 23:18:00,1.14053,1.14061,1.14036,1.14061,4200000.0
2008-02-06 23:19:00,1.14057,1.14082,1.14022,1.14028,22600000.0
2008-02-06 23:20:00,1.14015,1.14021,1.14004,1.14013,12800000.0
2008-02-06 23:21:00,1.14023,1.14091,1.14023,1.14091,15400000.0
2008-02-06 23:22:00,1.14074,1.14074,1.14039,1.14048,21800000.0
2008-02-06 23:23:00,1.14074,1.14101,1.14057,1.14096,22200000.0
2008-02-06 23:24:00,1.14078,1.14078,1.14034,1.14038,14000000.0
2008-02-06 23:25:00,1.14096,1.14096,1.1407,1.1407,9400000.0
2008-02-06 23:26:00,1.1361,1.1361,1.1361,1.1361,22400000.0
2008-02-06 23:27:00,1.14075,1.14095,1.14044,1.1406,22400000.0
2008-02-06 23:28:00,1.1368,1.1368,1.1366,1.1366,10800000.0
2008-02-06 23:29:00,1.14039,1.14077,1.14009,1.14037,10800000.0
2008-02-06 23:30:00,1.14026,1.14098,1.14026,1.14069,10000000.0
2008-02-06 23:31:00,1.14065,1.14095,1.14023,1.14041,14600000.0
2008-02-06 23:32:00,1.14049,1.14049,1.13994,1.14016,18600000.0
2008-02-06 23:33:00,1.14005,1.14075,1.14005,1.14052,8800000.0
2008-02-06 23:34:00,1.14138,1.14138,1.14079,1.14089,8000000.0
2008-02-06 23:35:00,1.14078,1.14078,1.14003,1.14032,12200000.0
2008-02-06 23:36:00,1.14082,1.14102,1.14057,1.14057,15400000.0
2008-02-06 23:37:00,1.14096,1.14096,1.14043,1.14043,7400000.0
2008-02-06 23:38:00,1.14052,1.14089,1.14041,1.14089,24600000.0
2008-02-06 23:39:00,1.14088,1.14142,1.14088,1.14113,12200000.0
2008-02-06 23:40:00,1.14081,1.14092,1.14075,1.14083,10200000.0
2008-02-06 23:41:00,1.14112,1.14112,1.14042,1.14075,9000000.0
2008-02-06 23:42:00,1.14063,1.14092,1.14047,1.14092,8000000.0
2008-02-06 23:43:00,1.14013,1.14013,1.13937,1.13967,14600000.0
2008-02-06 23:44:00,1.13951,1.1396,1.13922,1.1396,12200000.0
2008-02-06 23:45:00,1.13836,1.13837,1.13709,1.13815,35600000.0
2008-02-06 23:46:00,1.13858,1.13858,1.13752,1.13752,29400000.0
2008-02-06 23:47:00,1.13748,1.13753,1.1372,1.13742,11200000.0
2008-02-06 23:48:00,1.13686,1.13696,1.13662,1.13662,7600000.0
2008-02-06 23:49:00,1.13659,1.13694,1.13637,1.13671,13600000.0
2008-02-06 23:50:00,1.13667,1.13671,1.13617,1.13671,15400000.0
2008-02-06 23:51:00,1.1363,1.1369,1.1363,1.13667,15800000.0
2008-02-06 23:52:00,1.13683,1.13731,1.13671,1.13678,23000000.0
2008-02-06 23:53:00,1.13721,1.13749,1.13721,1.13724,11800000.0
2008-02-06 23:54:00,1.13691,1.13751,1.13691,1.13701,12000000.0
2008-02-06 23:55:00,1.13694,1.13726,1.13683,1.1371,14400000.0
2008-02-06 23:56:00,1.13692,1.137,1.13666,1.137,14800000.0
2008-02-06 23:57:00,1.13626,1.13665,1.13626,1.13649,7400000.0
2008-02-06 23:58:00,1.13625,1.1369,1.13625,1.13668,5200000.0
2008-02-06 23:59:00,1.13645,1.13656,1.13626,1.13626,4800000.0
2008-02-07 00:00:00,1.13584,1.13596,1.13562,1.13593,8000000.0
2008-02-07 00:01:00,1.13643,1.13669,1.13618,1.13618,13200000.0
2008-02-07 00:02:00,1.13589,1.13684,1.13589,1.13669,16000000.0
2008-02-07 00:03:00,1.13675,1.13675,1.1359,1.1359,20600000.0
2008-02-07 00:04:00,1.13577,1.13623,1.13577,1.13588,15600000.0
2008-02-07 00:05:00,1.1359,1.13686,1.1359,1.13666,26400000.0
2008-02-07 00:06:00,1.13626,1.13628,1.13579,1.13621,21800000.0
2008-02-07 00:07:00,1.13644,1.13644,1.13578,1.13579,10800000.0
2008-02-07 00:08:00,1.13568,1.13622,1.13559,1.13585,18800000.0
2008-02-07 00:09:00,1.13624,1.1368,1.13624,1.1368,4600000.0
2008-02-07 00:10:00,1.13626,1.13661,1.13603,1.13661,13200000.0
2008-02-07 00:11:00,1.1361,1.1361,1.13586,1.13586,11400000.0
2008-02-07 00:12:00,1.13576,1.13624,1.1357,1.13624,22000000.0
2008-02-07 00:13:00,1.13601,1.13623,1.13562,1.13562,16000000.0
2008-02-07 00:14:00,1.13572,1.13603,1.13525,1.13525,21400000.0
2008-02-07 00:15:00,1.1355,1.1356,1.1355,1.1356,25200000.0
2008-02-07 00:16:00,1.1357,1.1358,1.1355,1.1357,25200000.0
2008-02-07 00:17:00,1.13536,1.13616,1.13536,1.13616,25200000.0
2008-02-07 00:18:00,1.13621,1.13621,1.13594,1.13617,9800000.0
2008-02-07 00:19:00,1.13573,1.13592,1.13566,1.13572,25200000.0
2008-02-07 00:20:00,1.13576,1.13593,1.13568,1.13582,17200000.0
2008-02-07 00:21:00,1.13592,1.13592,1.13571,1.13586,11600000.0
2008-02-07 00:22:00,1.1356,1.13587,1.13545,1.13561,14600000.0
2008-02-07 00:23:00,1.13517,1.13559,1.13517,1.13559,5200000.0
2008-02-07 00:24:00,1.13544,1.13588,1.13536,1.13571,8200000.0
2008-02-07 00:25:00,1.1357,1.1357,1.13541,1.13562,7200000.0
2008-02-07 00:26:00,1.13555,1.13584,1.13538,1.13554,16200000.0
2008-02-07 00:27:00,1.13553,1.13615,1.13553,1.13615,17000000.0
2008-02-07 00:28:00,1.13603,1.13603,1.1357,1.1357,9800000.0
2008-02-07 00:29:00,1.13576,1.13589,1.13541,1.1355,8800000.0
2008-02-07 00:30:00,1.13564,1.13604,1.13564,1.13583,21000000.0
2008-02-07 00:31:00,1.13609,1.13656,1.13603,1.13656,10600000.0
2008-02-07 00:32:00,1.13611,1.13664,1.13596,1.13603,10200000.0
2008-02-07 00:33:00,1.13591,1.13607,1.13567,1.13567,11000000.0
2008-02-07 00:34:00,1.13617,1.13625,1.13607,1.13616,23200000.0
2008-02-07 00:35:00,1.13605,1.13605,1.13579,1.13599,3600000.0
2008-02-07 00:36:00,1.1358,1.13626,1.13575,1.13577,13200000.0
2008-02-07 00:37:00,1.13627,1.13627,1.13549,1.13549,13000000.0
2008-02-07 00:38:00,1.13587,1.13609,1.13556,1.13609,14000000.0
2008-02-07 00:39:00,1.13613,1.13613,1.13583,1.13583,3000000.0
2008-02-07 00:40:00,1.13592,1.13592,1.13534,1.13545,20800000.0
2008-02-07 00:41:00,1.13525,1.13579,1.13517,1.13551,16000000.0
2008-02-07 00:42:00,1.13543,1.13568,1.13543,1.13568,12200000.0
2008-02-07 00:43:00,1.13602,1.13658,1.13599,1.13599,23600000.0
2008-02-07 00:44:00,1.13637,1.13663,1.13637,1.1364,23800000.0
2008-02-07 00:45:00,1.1364,1.13651,1.1364,1.13649,9600000.0
2008-02-07 00:46:00,1.1359,1.1363,1.1357,1.13614,16600000.0
2008-02-07 00:47:00,1.13626,1.13658,1.1362,1.1362,10000000.0
2008-02-07 00:48:00,1.13603,1.13603,1.13554,1.13572,12800000.0
2008-02-07 00:49:00,1.13591,1.13597,1.1355,1.13585,11000000.0
2008-02-07 00:50:00,1.13643,1.13666,1.13625,1.13641,16000000.0
2008-02-07 00:51:00,1.13655,1.13668,1.13634,1.13639,13600000.0
2008-02-07 00:52:00,1.13641,1.13704,1.13641,1.13691,21200000.0
2008-02-07 00:53:00,1.13648,1.13648,1.13634,1.13637,6400000.0
2008-02-07 00:54:00,1.13641,1.13641,1.13575,1.13581,19200000.0
2008-02-07 00:55:00,1.13611,1.13611,1.13552,1.13576,12600000.0
2008-02-07 00:56:00,1.13591,1.13622,1.13573,1.13573,13000000.0
2008-02-07 00:57:00,1.13593,1.1363,1.13589,1.13606,8200000.0
2008-02-07 00:58:00,1.13617,1.13617,1.13575,1.13577,24800000.0
2008-02-07 00:59:00,1.13602,1.13622,1.13568,1.13587,32200000.0
2008-02-07 01:00:00,1.13595,1.13622,1.13549,1.13554,18200000.0
2008-02-07 01:01:00,1.13522,1.13556,1.1351,1.1351,13400000.0
2008-02-07 01:02:00,1.13538,1.1355,1.13524,1.13524,8000000.0
2008-02-07 01:03:00,1.13514,1.13566,1.13513,1.13566,11800000.0
2008-02-07 01:04:00,1.13519,1.13566,1.13519,1.13532,12200000.0
2008-02-07 01:05:00,1.13505,1.13546,1.1349,1.13499,25400000.0
2008-02-07 01:06:00,1.13508,1.13532,1.13489,1.13532,15800000.0
2008-02-07 01:07:00,1.13551,1.13551,1.13501,1.13515,17000000.0
2008-02-07 01:08:00,1.13492,1.1352,1.13469,1.1352,10000000.0
2008-02-07 01:09:00,1.13513,1.13553,1.135,1.13509,16000000.0
2008-02-07 01:10:00,1.13491,1.13541,1.13487,1.13502,18000000.0
2008-02-07 01:11:00,1.13515,1.13519,1.13473,1.13505,16200000.0
2008-02-07 01:12:00,1.13543,1.13544,1.13512,1.13528,24600000.0
2008-02-07 01:13:00,1.13508,1.13534,1.13508,1.13531,14000000.0
2008-02-07 01:14:00,1.1371,1.1375,1.137,1.1372,28000000.0
2008-02-07 01:15:00,1.1371,1.1374,1.1371,1.1374,28000000.0
2008-02-07 01:16:00,1.1347,1.13519,1.1347,1.13494,28000000.0
2008-02-07 01:17:00,1.13484,1.1352,1.1348,1.13496,17600000.0
2008-02-07 01:18:00,1.13556,1.13556,1.13494,1.13542,21400000.0
2008-02-07 01:19:00,1.13545,1.13552,1.13545,1.13552,3200000.0
2008-02-07 01:20:00,1.13541,1.13558,1.13541,1.13549,8800000.0
2008-02-07 01:21:00,1.13527,1.13537,1.13479,1.13519,11400000.0
2008-02-07 01:22:00,1.13519,1.13568,1.13481,1.13543,17000000.0
2008-02-07 01:23:00,1.13525,1.13525,1.13453,1.13479,6800000.0
2008-02-07 01:24:00,1.1352,1.13573,1.13508,1.13526,17000000.0
2008-02-07 01:25:00,1.1376,1.1376,1.1374,1.1375,15600000.0
2008-02-07 01:26:00,1.13543,1.13543,1.13506,1.13522,15600000.0
2008-02-07 01:27:00,1.13544,1.13565,1.13541,1.13558,11600000.0
2008-02-07 01:28:00,1.13552,1.13572,1.13522,1.13553,17400000.0
2008-02-07 01:29:00,1.13601,1.13612,1.13564,1.13581,15400000.0
2008-02-07 01:30:00,1.13576,1.13613,1.13563,1.13582,16800000.0
2008-02-07 01:31:00,1.13541,1.13573,1.13539,1.13573,6200000.0
2008-02-07 01:32:00,1.13569,1.13592,1.13558,1.13574,12800000.0
2008-02-07 01:33:00,1.13581,1.13605,1.13569,1.13605,9800000.0
2008-02-07 01:34:00,1.13598,1.13608,1.13581,1.13581,19800000.0
2008-02-07 01:35:00,1.1359,1.13602,1.13582,1.13582,8200000.0
2008-02-07 01:36:00,1.13563,1.13563,1.13512,1.13523,20800000.0
2008-02-07 01:37:00,1.135,1.13534,1.135,1.13534,11600000.0
2008-02-07 01:38:00,1.13516,1.13571,1.13516,1.13554,16800000.0
2008-02-07 01:39:00,1.13544,1.13546,1.1354,1.13542,10400000.0
2008-02-07 01:40:00,1.13543,1.13563,1.13518,1.13518,21800000.0
2008-02-07 01:41:00,1.13526,1.13526,1.13444,1.13507,6800000.0
2008-02-07 01:42:00,1.13486,1.13614,1.13486,1.13614,26600000.0
2008-02-07 01:43:00,1.1362,1.13621,1.13604,1.13604,22400000.0
2008-02-07 01:44:00,1.13608,1.13633,1.13584,1.13584,12400000.0
2008-02-07 01:45:00,1.13563,1.13563,1.13529,1.13529,17200000.0
2008-02-07 01:46:00,1.13553,1.13564,1.13539,1.13557,8200000.0
2008-02-07 01:47:00,1.13536,1.13589,1.13501,1.13569,12200000.0
2008-02-07 01:48:00,1.13545,1.13561,1.13525,1.13529,12000000.0
2008-02-07 01:49:00,1.13539,1.13574,1.13527,1.13527,22400000.0
2008-02-07 01:50:00,1.13618,1.13618,1.13578,1.13579,7400000.0
2008-02-07 01:51:00,1.13579,1.13611,1.13579,1.13599,16400000.0
2008-02-07 01:52:00,1.13595,1.13626,1.1356,1.13566,22800000.0
2008-02-07 01:53:00,1.13595,1.13609,1.13595,1.13609,6200000.0
2008-02-07 01:54:00,1.13606,1.13635,1.13565,1.13585,15600000.0
2008-02-07 01:55:00,1.13586,1.13624,1.13586,1.13623,18200000.0
2008-02-07 01:56:00,1.13628,1.13653,1.13628,1.13653,15000000.0
2008-02-07 01:57:00,1.13643,1.13686,1.13636,1.13686,26000000.0
2008-02-07 01:58:00,1.13645,1.1366,1.13621,1.13658,13600000.0
2008-02-07 01:59:00,1.13655,1.13655,1.13596,1.13629,16400000.0
2008-02-07 02:00:00,1.1361,1.13668,1.1361,1.1363,22400000.0
2008-02-07 02:01:00,1.13646,1.13658,1.13629,1.13635,10200000.0
2008-02-07 02:02:00,1.13663,1.13711,1.13625,1.13661,17600000.0
2008-02-07 02:03:00,1.13634,1.13686,1.13634,1.13686,10400000.0
2008-02-07 02:04:00,1.1353,1.1357,1.1352,1.1355,17200000.0
2008-02-07 02:05:00,1.13694,1.13729,1.13659,1.13699,17200000.0
2008-02-07 02:06:00,1.13695,1.1376,1.13695,1.13733,23000000.0
2008-02-07 02:07:00,1.13752,1.13752,1.13704,1.1373,20800000.0
2008-02-07 02:08:00,1.1371,1.13758,1.1371,1.13749,7400000.0
2008-02-07 02:09:00,1.13753,1.13799,1.13739,1.13766,22800000.0
2008-02-07 02:10:00,1.13717,1.13735,1.13717,1.13726,21800000.0
2008-02-07 02:11:00,1.13744,1.13744,1.13698,1.13698,3600000.0
2008-02-07 02:12:00,1.13691,1.13704,1.13688,1.13698,5800000.0
2008-02-07 02:13:00,1.13711,1.13711,1.13686,1.13686,20200000.0
2008-02-07 02:14:00,1.13677,1.13717,1.13677,1.13717,19200000.0
2008-02-07 02:15:00,1.13685,1.13713,1.13685,1.13713,10400000.0
2008-02-07 02:16:00,1.13741,1.13741,1.13706,1.13706,17800000.0
2008-02-07 02:17:00,1.13748,1.13748,1.1367,1.13696,9400000.0
2008-02-07 02:18:00,1.1369,1.13714,1.13682,1.13682,24200000.0
2008-02-07 02:19:00,1.1363,1.1363,1.136,1.136,33200000.0
2008-02-07 02:20:00,1.13695,1.13759,1.13668,1.13746,33200000.0
2008-02-07 02:21:00,1.13773,1.13773,1.13746,1.1375,19400000.0
2008-02-07 02:22:00,1.1377,1.13787,1.13756,1.13757,15200000.0
2008-02-07 02:23:00,1.13733,1.1375,1.13731,1.1374,7400000.0
2008-02-07 02:24:00,1.13734,1.13753,1.13724,1.13753,13200000.0
2008-02-07 02:25:00,1.13728,1.13771,1.13728,1.13728,8800000.0
2008-02-07 02:26:00,1.13745,1.13745,1.13681,1.13681,4200000.0
2008-02-07 02:27:00,1.13722,1.13736,1.13697,1.13697,19000000.0
2008-02-07 02:28:00,1.13677,1.137,1.13652,1.13661,5800000.0
2008-02-07 02:29:00,1.13654,1.13654,1.13602,1.13628,7200000.0
2008-02-07 02:30:00,1.13664,1.13664,1.1359,1.13621,24800000.0
2008-02-07 02:31:00,1.13586,1.13609,1.13581,1.13596,12800000.0
2008-02-07 02:32:00,1.13606,1.13627,1.136,1.13603,10000000.0
2008-02-07 02:33:00,1.13571,1.13592,1.13539,1.13539,23800000.0
2008-02-07 02:34:00,1.13615,1.13628,1.13581,1.13615,15400000.0
2008-02-07 02:35:00,1.13596,1.13596,1.13586,1.13586,11200000.0
2008-02-07 02:36:00,1.13587,1.13613,1.1357,1.13585,12000000.0
2008-02-07 02:37:00,1.13584,1.1361,1.13574,1.1361,15800000.0
2008-02-07 02:38:00,1.13534,1.13592,1.13534,1.13562,7800000.0
2008-02-07 02:39:00,1.1359,1.1359,1.13522,1.13524,11000000.0
2008-02-07 02:40:00,1.13552,1.13552,1.13529,1.1355,4800000.0
2008-02-07 02:41:00,1.13538,1.13564,1.13525,1.13538,11000000.0
2008-02-07 02:42:00,1.13576,1.13588,1.13522,1.13543,25800000.0
2008-02-07 02:43:00,1.13522,1.13549,1.13513,1.1354,24800000.0
2008-02-07 02:44:00,1.13534,1.13554,1.13512,1.13533,16400000.0
2008-02-07 02:45:00,1.13536,1.13557,1.13521,1.13533,10000000.0
2008-02-07 02:46:00,1.13516,1.13549,1.1351,1.13536,6800000.0
2008-02-07 02:47:00,1.13518,1.13535,1.13508,1.13508,18000000.0
2008-02-07 02:48:00,1.13555,1.13576,1.13501,1.13517,30600000.0
2008-02-07 02:49:00,1.13485,1.13518,1.13479,1.13518,18800000.0
2008-02-07 02:50:00,1.13497,1.13514,1.13477,1.13506,10800000.0
2008-02-07 02:51:00,1.13512,1.13547,1.13457,1.13467,13600000.0
2008-02-07 02:52:00,1.1352,1.13527,1.13487,1.13518,16800000.0
2008-02-07 02:53:00,1.13526,1.13552,1.13519,1.13544,25600000.0
2008-02-07 02:54:00,1.13527,1.13572,1.13517,1.13539,11800000.0
2008-02-07 02:55:00,1.13495,1.13511,1.13479,1.13511,22800000.0
2008-02-07 02:56:00,1.13515,1.13546,1.13495,1.13546,26000000.0
2008-02-07 02:57:00,1.13571,1.13571,1.13529,1.13544,11200000.0
2008-02-07 02:58:00,1.13552,1.13565,1.13508,1.13529,18000000.0
2008-02-07 02:59:00,1.13546,1.13569,1.13515,1.13546,15800000.0
2008-02-07 03:00:00,1.13525,1.13525,1.1345,1.13497,16800000.0
2008-02-07 03:01:00,1.1351,1.13549,1.13495,1.13508,15600000.0
2008-02-07 03:02:00,1.13512,1.13518,1.13464,1.13464,18600000.0
2008-02-07 03:03:00,1.13494,1.13511,1.13494,1.13511,9000000.0
2008-02-07 03:04:00,1.1349,1.13538,1.13486,1.1349,35200000.0
2008-02-07 03:05:00,1.13523,1.13523,1.13492,1.13496,9400000.0
2008-02-07 03:06:00,1.13527,1.13527,1.13482,1.13482,12400000.0
2008-02-07 03:07:00,1.13479,1.13501,1.13471,1.135,13000000.0
2008-02-07 03:08:00,1.13504,1.13516,1.13477,1.13481,17800000.0
2008-02-07 03:09:00,1.13497,1.13509,1.1349,1.1349,19600000.0
2008-02-07 03:10:00,1.1351,1.13534,1.13483,1.13507,11600000.0
2008-02-07 03:11:00,1.1352,1.13569,1.1352,1.13569,9000000.0
2008-02-07 03:12:00,1.1357,1.13579,1.13559,1.1357,22800000.0
2008-02-07 03:13:00,1.13573,1.136,1.13572,1.13572,14200000.0
2008-02-07 03:14:00,1.13584,1.13632,1.13584,1.13632,19800000.0
2008-02-07 03:15:00,1.1362,1.13665,1.13619,1.13619,16400000.0
2008-02-07 03:16:00,1.13599,1.13599,1.13567,1.13572,9800000.0
2008-02-07 03:17:00,1.1357,1.1358,1.1356,1.1356,13600000.0
2008-02-07 03:18:00,1.13525,1.13604,1.13525,1.13589,13600000.0
2008-02-07 03:19:00,1.13571,1.13621,1.1355,1.13577,8400000.0
2008-02-07 03:20:00,1.13569,1.13569,1.13511,1.13511,12000000.0
2008-02-07 03:21:00,1.13626,1.13646,1.13606,1.13646,6600000.0
2008-02-07 03:22:00,1.13634,1.13634,1.13586,1.13586,6800000.0
2008-02-07 03:23:00,1.13564,1.13602,1.13564,1.13583,14000000.0
2008-02-07 03:24:00,1.13616,1.13635,1.13601,1.13635,11200000.0
2008-02-07 03:25:00,1.1363,1.1363,1.13548,1.13548,20200000.0
2008-02-07 03:26:00,1.13561,1.13581,1.13523,1.13523,18600000.0
2008-02-07 03:27:00,1.13565,1.13575,1.13544,1.13561,11800000.0
2008-02-07 03:28:00,1.13591,1.13591,1.13549,1.13549,23200000.0
2008-02-07 03:29:00,1.13556,1.13595,1.13515,1.13515,19400000.0
2008-02-07 03:30:00,1.13521,1.13587,1.13504,1.13587,24800000.0
2008-02-07 03:31:00,1.13572,1.13605,1.13572,1.13577,11400000.0
2008-02-07 03:32:00,1.13628,1.13628,1.1354,1.13567,11600000.0
2008-02-07 03:33:00,1.13585,1.13603,1.13566,1.13566,18600000.0
2008-02-07 03:34:00,1.13597,1.1362,1.13569,1.13603,6600000.0
2008-02-07 03:35:00,1.13534,1.1359,1.13534,1.13575,6200000.0
2008-02-07 03:36:00,1.13588,1.13617,1.13565,1.1359,23600000.0
2008-02-07 03:37:00,1.13577,1.1363,1.13577,1.1363,6800000.0
2008-02-07 03:38:00,1.1361,1.13622,1.13591,1.13591,18200000.0
2008-02-07 03:39:00,1.1362,1.13682,1.1362,1.13642,19000000.0
2008-02-07 03:40:00,1.13675,1.13677,1.13645,1.13653,10400000.0
2008-02-07 03:41:00,1.13668,1.13673,1.13665,1.13673,17600000.0
2008-02-07 03:42:00,1.13618,1.13674,1.13618,1.13663,9000000.0
2008-02-07 03:43:00,1.13685,1.13714,1.13669,1.13669,10000000.0
2008-02-07 03:44:00,1.13656,1.13674,1.13634,1.13649,10000000.0
2008-02-07 03:45:00,1.13588,1.13633,1.13588,1.13589,19000000.0
2008-02-07 03:46:00,1.13617,1.13628,1.13617,1.13628,3200000.0
2008-02-07 03:47:00,1.13624,1.13643,1.13603,1.13643,16200000.0
2008-02-07 03:48:00,1.13632,1.1369,1.13616,1.13622,12000000.0
2008-02-07 03:49:00,1.1361,1.13617,1.13585,1.13617,30000000.0
2008-02-07 03:50:00,1.13568,1.13646,1.13568,1.13594,24400000.0
2008-02-07 03:51:00,1.13573,1.13594,1.13571,1.13583,12800000.0
2008-02-07 03:52:00,1.13611,1.13633,1.13589,1.13592,28600000.0
2008-02-07 03:53:00,1.13599,1.13631,1.13591,1.13596,32400000.0
2008-02-07 03:54:00,1.13617,1.13617,1.13572,1.13598,27400000.0
2008-02-07 03:55:00,1.13579,1.13617,1.13572,1.13584,19800000.0
2008-02-07 03:56:00,1.13574,1.13638,1.13561,1.13561,9400000.0
2008-02-07 03:57:00,1.13574,1.13596,1.13571,1.13579,12800000.0
2008-02-07 03:58:00,1.13608,1.13625,1.13587,1.13595,13000000.0
2008-02-07 03:59:00,1.13595,1.13603,1.13572,1.13572,5600000.0
2008-02-07 04:00:00,1.13559,1.13559,1.13516,1.13516,18600000.0
2008-02-07 04:01:00,1.13568,1.13568,1.13526,1.13551,16000000.0
2008-02-07 04:02:00,1.13605,1.13605,1.13546,1.13567,17000000.0
2008-02-07 04:03:00,1.13566,1.13593,1.13565,1.13565,12600000.0
2008-02-07 04:04:00,1.13564,1.13579,1.13555,1.13555,7600000.0
2008-02-07 04:05:00,1.13539,1.13561,1.13518,1.13518,7800000.0
2008-02-07 04:06:00,1.13486,1.13513,1.13486,1.13513,4200000.0
2008-02-07 04:07:00,1.13528,1.13562,1.13528,1.13562,12600000.0
2008-02-07 04:08:00,1.13501,1.13506,1.13501,1.13506,2600000.0
2008-02-07 04:09:00,1.1346,1.1349,1.1345,1.1347,11600000.0
2008-02-07 04:10:00,1.13522,1.13554,1.13493,1.13493,11600000.0
2008-02-07 04:11:00,1.13522,1.13537,1.13507,1.13535,26400000.0
2008-02-07 04:12:00,1.13511,1.13545,1.13507,1.13521,18400000.0
2008-02-07 04:13:00,1.1354,1.13557,1.13504,1.13504,14400000.0
2008-02-07 04:14:00,1.1348,1.1348,1.1348,1.1348,12200000.0
2008-02-07 04:15:00,1.13532,1.13559,1.13517,1.13542,12200000.0
2008-02-07 04:16:00,1.13516,1.13551,1.13509,1.13517,10200000.0
2008-02-07 04:17:00,1.13544,1.13544,1.13532,1.13543,12200000.0
2008-02-07 04:18:00,1.13513,1.13551,1.13497,1.13506,18000000.0
2008-02-07 04:19:00,1.1349,1.1349,1.1349,1.1349,11800000.0
2008-02-07 04:20:00,1.13476,1.13514,1.13467,1.13514,11800000.0
2008-02-07 04:21:00,1.13475,1.13518,1.13448,1.13518,27200000.0
2008-02-07 04:22:00,1.1346,1.13532,1.1346,1.13532,23200000.0
2008-02-07 04:23:00,1.13508,1.13534,1.13483,1.13483,23000000.0
2008-02-07 04:24:00,1.13509,1.13513,1.13502,1.13502,8200000.0
2008-02-07 04:25:00,1.13512,1.13543,1.13484,1.13509,19400000.0
2008-02-07 04:26:00,1.13487,1.13529,1.13476,1.13476,10800000.0
2008-02-07 04:27:00,1.13509,1.13512,1.1347,1.13483,13200000.0
2008-02-07 04:28:00,1.13498,1.13515,1.13453,1.13502,13400000.0
2008-02-07 04:29:00,1.13526,1.13526,1.13492,1.13492,10000000.0
2008-02-07 04:30:00,1.13509,1.13509,1.13488,1.13488,5800000.0
2008-02-07 04:31:00,1.13509,1.13536,1.13509,1.13509,10000000.0
2008-02-07 04:32:00,1.1351,1.1351,1.135,1.135,4000000.0
2008-02-07 04:33:00,1.13495,1.13525,1.13495,1.13525,4000000.0
2008-02-07 04:34:00,1.13498,1.13525,1.13482,1.13482,16200000.0
2008-02-07 04:35:00,1.13482,1.13493,1.13465,1.13474,7400000.0
2008-02-07 04:36:00,1.13488,1.13494,1.13483,1.13488,14200000.0
2008-02-07 04:37:00,1.13479,1.13528,1.13465,1.13528,24400000.0
2008-02-07 04:38:00,1.13523,1.13526,1.13475,1.13501,11600000.0
2008-02-07 04:39:00,1.13514,1.13514,1.13493,1.13513,13200000.0
2008-02-07 04:40:00,1.13526,1.13545,1.13495,1.13511,7400000.0
2008-02-07 04:41:00,1.13547,1.13558,1.13532,1.13532,17800000.0
2008-02-07 04:42:00,1.13524,1.13541,1.13513,1.13513,10000000.0
2008-02-07 04:43:00,1.13512,1.13514,1.13496,1.13496,18800000.0
2008-02-07 04:44:00,1.13523,1.13527,1.13489,1.13495,14200000.0
2008-02-07 04:45:00,1.13492,1.13511,1.13492,1.13504,6800000.0
2008-02-07 04:46:00,1.13514,1.13543,1.13491,1.13543,10000000.0
2008-02-07 04:47:00,1.13502,1.13515,1.13474,1.13515,10400000.0
2008-02-07 04:48:00,1.13477,1.13507,1.13474,1.13482,9200000.0
2008-02-07 04:49:00,1.13488,1.13569,1.13488,1.13554,32200000.0
2008-02-07 04:50:00,1.13502,1.13558,1.13502,1.13558,7600000.0
2008-02-07 04:51:00,1.13517,1.13538,1.13479,1.13492,12800000.0
2008-02-07 04:52:00,1.13485,1.13514,1.13445,1.13456,7000000.0
2008-02-07 04:53:00,1.13505,1.13505,1.1349,1.13491,12800000.0
2008-02-07 04:54:00,1.13523,1.13523,1.1348,1.13506,10400000.0
2008-02-07 04:55:00,1.13525,1.13525,1.13457,1.13466,18600000.0
2008-02-07 04:56:00,1.13449,1.13482,1.13449,1.13482,14000000.0
2008-02-07 04:57:00,1.13462,1.1352,1.13462,1.13514,13800000.0
2008-02-07 04:58:00,1.13477,1.13486,1.1346,1.13479,10000000.0
2008-02-07 04:59:00,1.13443,1.13489,1.13443,1.13459,11600000.0
2008-02-07 05:00:00,1.13456,1.13456,1.13438,1.13439,23400000.0
2008-02-07 05:01:00,1.13439,1.13496,1.13439,1.13456,11000000.0
2008-02-07 05:02:00,1.1345,1.13485,1.13448,1.13454,17200000.0
2008-02-07 05:03:00,1.13448,1.13477,1.13444,1.13477,17000000.0
2008-02-07 05:04:00,1.13429,1.1351,1.13429,1.13447,13000000.0
2008-02-07 05:05:00,1.13441,1.13457,1.13399,1.13411,11800000.0
2008-02-07 05:06:00,1.13463,1.13463,1.13414,1.1343,4800000.0
2008-02-07 05:07:00,1.13422,1.13433,1.13392,1.13426,11800000.0
2008-02-07 05:08:00,1.13445,1.13463,1.13438,1.13441,13400000.0
2008-02-07 05:10:00,1.13419,1.13463,1.13419,1.1343,12800000.0
2008-02-07 05:11:00,1.13453,1.13453,1.13423,1.13439,14400000.0
2008-02-07 05:12:00,1.13462,1.13489,1.1344,1.13464,11800000.0
2008-02-07 05:13:00,1.13497,1.13497,1.13406,1.13434,15600000.0
2008-02-07 05:14:00,1.13447,1.13495,1.1343,1.13451,11000000.0
2008-02-07 05:15:00,1.13429,1.13501,1.13428,1.13428,17000000.0
2008-02-07 05:16:00,1.13466,1.13466,1.13436,1.1345,17200000.0
2008-02-07 05:17:00,1.13433,1.13453,1.13416,1.13418,25200000.0
2008-02-07 05:18:00,1.13439,1.13482,1.13439,1.13482,26000000.0
2008-02-07 05:19:00,1.13451,1.13455,1.13429,1.13432,14200000.0
2008-02-07 05:20:00,1.13433,1.13461,1.13424,1.13461,13400000.0
2008-02-07 05:21:00,1.1347,1.1347,1.13408,1.13467,21000000.0
2008-02-07 05:22:00,1.1343,1.13511,1.1343,1.13481,10000000.0
2008-02-07 05:23:00,1.13462,1.13462,1.13383,1.13418,13800000.0
2008-02-07 05:24:00,1.13442,1.13446,1.13407,1.13443,12600000.0
2008-02-07 05:25:00,1.13436,1.1351,1.13434,1.13465,16400000.0
2008-02-07 05:26:00,1.13481,1.13481,1.13439,1.13439,5200000.0
2008-02-07 05:27:00,1.13476,1.1348,1.13455,1.13455,15200000.0
2008-02-07 05:28:00,1.1345,1.13505,1.1345,1.13505,12400000.0
2008-02-07 05:29:00,1.13472,1.13517,1.13472,1.13517,10200000.0
2008-02-07 05:30:00,1.13517,1.13544,1.13499,1.13528,9000000.0
2008-02-07 05:31:00,1.13493,1.13533,1.13493,1.13503,10200000.0
2008-02-07 05:32:00,1.13519,1.13519,1.13451,1.13471,11400000.0
2008-02-07 05:33:00,1.13471,1.13505,1.13462,1.13505,4600000.0
2008-02-07 05:34:00,1.13464,1.13464,1.13421,1.13434,8400000.0
2008-02-07 05:35:00,1.13448,1.13452,1.13432,1.13446,27000000.0
2008-02-07 05:36:00,1.13474,1.13489,1.13442,1.13489,19200000.0
2008-02-07 05:37:00,1.13471,1.13483,1.13444,1.13469,19400000.0
2008-02-07 05:38:00,1.13437,1.13483,1.13437,1.13455,31600000.0
2008-02-07 05:39:00,1.13458,1.13488,1.1345,1.13486,10000000.0
2008-02-07 05:40:00,1.13483,1.13483,1.13452,1.13452,7600000.0
2008-02-07 05:41:00,1.13456,1.13474,1.13451,1.13464,16200000.0
2008-02-07 05:42:00,1.13433,1.13456,1.13423,1.13423,6400000.0
2008-02-07 05:43:00,1.1346,1.13504,1.13459,1.13482,6800000.0
2008-02-07 05:44:00,1.13482,1.13482,1.13444,1.13464,18600000.0
2008-02-07 05:45:00,1.13475,1.1352,1.13444,1.1352,24600000.0
2008-02-07 05:46:00,1.13491,1.13519,1.1348,1.13498,13200000.0
2008-02-07 05:47:00,1.1349,1.1349,1.13439,1.13474,8800000.0
2008-02-07 05:48:00,1.13472,1.13494,1.13453,1.13453,8400000.0
2008-02-07 05:49:00,1.13443,1.13462,1.13431,1.13448,10400000.0
2008-02-07 05:50:00,1.13444,1.13444,1.13427,1.13427,7000000.0
2008-02-07 05:51:00,1.13433,1.13444,1.13383,1.13383,6200000.0
2008-02-07 05:52:00,1.1342,1.13427,1.13399,1.13421,14200000.0
2008-02-07 05:53:00,1.13388,1.13397,1.13388,1.13397,3600000.0
2008-02-07 05:54:00,1.13413,1.13457,1.13399,1.13444,26400000.0
2008-02-07 05:55:00,1.13395,1.13426,1.13393,1.13393,15000000.0
2008-02-07 05:56:00,1.13395,1.13426,1.13395,1.13426,17800000.0
2008-02-07 05:57:00,1.13406,1.13406,1.13373,1.13373,9000000.0
2008-02-07 05:58:00,1.13424,1.13424,1.13365,1.13405,11400000.0
2008-02-07 05:59:00,1.13426,1.13447,1.13399,1.13419,27400000.0
2008-02-07 06:00:00,1.13438,1.13468,1.13418,1.13425,25600000.0
2008-02-07 06:01:00,1.13425,1.13455,1.13407,1.13451,9400000.0
2008-02-07 06:02:00,1.13423,1.13442,1.13423,1.13442,9600000.0
2008-02-07 06:03:00,1.13429,1.13456,1.13411,1.13447,19000000.0
2008-02-07 06:04:00,1.13434,1.13462,1.13408,1.13426,23800000.0
2008-02-07 06:05:00,1.13442,1.13469,1.13433,1.13434,8800000.0
2008-02-07 06:06:00,1.1346,1.1348,1.1343,1.13452,19400000.0
2008-02-07 06:07:00,1.1348,1.1348,1.1348,1.1348,11600000.0
2008-02-07 06:08:00,1.13475,1.13475,1.13407,1.13463,11600000.0
2008-02-07 06:09:00,1.1344,1.13486,1.13416,1.13486,19200000.0
2008-02-07 06:10:00,1.13451,1.13489,1.13442,1.13477,31200000.0
2008-02-07 06:11:00,1.13441,1.13484,1.13404,1.13404,10600000.0
2008-02-07 06:12:00,1.13481,1.13501,1.13454,1.13491,7400000.0
2008-02-07 06:13:00,1.13471,1.13512,1.13445,1.13512,15800000.0
2008-02-07 06:14:00,1.1352,1.1353,1.135,1.135,8800000.0
2008-02-07 06:15:00,1.13447,1.13455,1.13423,1.13436,8800000.0
2008-02-07 06:16:00,1.13456,1.1347,1.13425,1.13439,19400000.0
2008-02-07 06:17:00,1.13439,1.13451,1.13423,1.13438,11800000.0
2008-02-07 06:18:00,1.13416,1.13418,1.13386,1.13418,13600000.0
2008-02-07 06:19:00,1.13407,1.13435,1.1339,1.13409,10800000.0
2008-02-07 06:20:00,1.13413,1.13435,1.1338,1.13409,7800000.0
2008-02-07 06:21:00,1.13393,1.13399,1.13376,1.13399,9000000.0
2008-02-07 06:22:00,1.13397,1.13436,1.13396,1.13436,5200000.0
2008-02-07 06:23:00,1.13428,1.13469,1.13428,1.13469,7200000.0
2008-02-07 06:24:00,1.13449,1.13449,1.13407,1.13407,4800000.0
2008-02-07 06:25:00,1.13411,1.13433,1.13411,1.13433,11800000.0
2008-02-07 06:26:00,1.13411,1.13411,1.13399,1.13409,7000000.0
2008-02-07 06:27:00,1.13421,1.13458,1.13408,1.13408,11000000.0
2008-02-07 06:28:00,1.13405,1.1343,1.1339,1.1339,10200000.0
2008-02-07 06:29:00,1.1337,1.1337,1.1336,1.1336,3200000.0
2008-02-07 06:30:00,1.13334,1.13392,1.13334,1.13381,13000000.0
2008-02-07 06:31:00,1.13399,1.13399,1.13377,1.13377,5800000.0
2008-02-07 06:32:00,1.13388,1.13414,1.1337,1.13376,17800000.0
2008-02-07 06:33:00,1.13365,1.13395,1.13365,1.13381,17600000.0
2008-02-07 06:34:00,1.13382,1.13444,1.13372,1.13444,8400000.0
2008-02-07 06:35:00,1.1341,1.13425,1.13385,1.13397,6200000.0
2008-02-07 06:36:00,1.13379,1.13418,1.13379,1.13399,6800000.0
2008-02-07 06:37:00,1.13407,1.13407,1.13369,1.13385,17600000.0
2008-02-07 06:38:00,1.1338,1.13426,1.1338,1.13412,14200000.0
2008-02-07 06:39:00,1.13381,1.1341,1.13381,1.13395,16800000.0
2008-02-07 06:40:00,1.13427,1.13427,1.13395,1.13405,22600000.0
2008-02-07 06:41:00,1.134,1.134,1.134,1.134,21400000.0
2008-02-07 06:42:00,1.13383,1.13432,1.13307,1.13307,21400000.0
2008-02-07 06:43:00,1.13276,1.13276,1.13262,1.13262,2600000.0
2008-02-07 06:44:00,1.13275,1.13315,1.13273,1.13291,21800000.0
2008-02-07 06:45:00,1.13329,1.13358,1.13329,1.13333,19200000.0
2008-02-07 06:46:00,1.13349,1.13349,1.13304,1.13304,10800000.0
2008-02-07 06:47:00,1.13347,1.13403,1.13344,1.13357,39400000.0
2008-02-07 06:48:00,1.13333,1.13365,1.13325,1.13342,12400000.0
2008-02-07 06:49:00,1.13344,1.13374,1.13337,1.13374,10000000.0
2008-02-07 06:50:00,1.13329,1.13357,1.13323,1.13335,13800000.0
2008-02-07 06:51:00,1.13339,1.13399,1.13339,1.13399,8800000.0
2008-02-07 06:52:00,1.13375,1.13415,1.13375,1.13389,11000000.0
2008-02-07 06:53:00,1.13355,1.1337,1.13338,1.1335,14800000.0
2008-02-07 06:54:00,1.13395,1.13415,1.13371,1.13415,7400000.0
2008-02-07 06:55:00,1.1331,1.1331,1.1329,1.1331,14200000.0
2008-02-07 06:56:00,1.133,1.1332,1.1328,1.133,14200000.0
2008-02-07 06:57:00,1.13404,1.13415,1.1338,1.1339,14200000.0
2008-02-07 06:58:00,1.13397,1.13412,1.13371,1.13403,6800000.0
2008-02-07 06:59:00,1.13407,1.13411,1.13389,1.13411,15000000.0
2008-02-07 07:00:00,1.13374,1.13429,1.13371,1.13414,17400000.0
2008-02-07 07:01:00,1.13403,1.1343,1.13396,1.13428,5800000.0
2008-02-07 07:02:00,1.13386,1.13387,1.13362,1.13383,14600000.0
2008-02-07 07:03:00,1.1339,1.13441,1.13377,1.13424,22400000.0
2008-02-07 07:04:00,1.13395,1.13406,1.13354,1.13372,13400000.0
2008-02-07 07:05:00,1.13392,1.13419,1.13384,1.13419,5800000.0
2008-02-07 07:06:00,1.13419,1.13429,1.13411,1.13411,6200000.0
2008-02-07 07:07:00,1.13453,1.13453,1.13418,1.1344,9400000.0
2008-02-07 07:08:00,1.13447,1.13491,1.1344,1.13491,12800000.0
2008-02-07 07:09:00,1.13491,1.13513,1.13468,1.13487,13200000.0
2008-02-07 07:10:00,1.13496,1.13496,1.13453,1.13482,10800000.0
2008-02-07 07:11:00,1.13442,1.13467,1.13412,1.13412,8000000.0
2008-02-07 07:12:00,1.13372,1.13479,1.13372,1.13479,15400000.0
2008-02-07 07:13:00,1.13482,1.13483,1.13469,1.13481,12000000.0
2008-02-07 07:14:00,1.13448,1.13452,1.13448,1.13452,3600000.0
2008-02-07 07:15:00,1.13456,1.13516,1.13451,1.1347,11600000.0
2008-02-07 07:16:00,1.13442,1.13448,1.13442,1.13448,2600000.0
2008-02-07 07:17:00,1.13491,1.13491,1.13458,1.13458,3200000.0
2008-02-07 07:18:00,1.13471,1.13478,1.13471,1.13478,3200000.0
2008-02-07 07:19:00,1.13459,1.13476,1.13459,1.13476,3600000.0
2008-02-07 07:20:00,1.13484,1.13513,1.13475,1.1348,19800000.0
2008-02-07 07:21:00,1.13457,1.13502,1.13457,1.13497,23800000.0
2008-02-07 07:22:00,1.1341,1.1341,1.13397,1.13397,11200000.0
2008-02-07 07:23:00,1.13397,1.13397,1.13378,1.13378,3200000.0
2008-02-07 07:24:00,1.13429,1.13429,1.13413,1.13413,2600000.0
2008-02-07 07:25:00,1.13405,1.13474,1.13401,1.13409,14000000.0
2008-02-07 07:26:00,1.13411,1.13411,1.13356,1.13376,10200000.0
2008-02-07 07:27:00,1.13361,1.13399,1.13305,1.13341,16200000.0
2008-02-07 07:28:00,1.13384,1.13391,1.13384,1.13391,3200000.0
2008-02-07 07:29:00,1.13377,1.13391,1.13377,1.13391,4000000.0
2008-02-07 07:30:00,1.13412,1.13412,1.13372,1.13379,17400000.0
2008-02-07 07:31:00,1.13361,1.13413,1.13361,1.13394,6800000.0
2008-02-07 07:32:00,1.13406,1.13406,1.1336,1.1337,12400000.0
2008-02-07 07:33:00,1.13405,1.13405,1.13355,1.13387,9800000.0
2008-02-07 07:34:00,1.13383,1.1341,1.13367,1.1341,6800000.0
2008-02-07 07:35:00,1.13346,1.13363,1.13319,1.13356,7000000.0
2008-02-07 07:36:00,1.13339,1.13362,1.13323,1.13323,15600000.0
2008-02-07 07:37:00,1.13339,1.13363,1.13333,1.13333,8000000.0
2008-02-07 07:38:00,1.13343,1.13345,1.13333,1.13333,3600000.0
2008-02-07 07:39:00,1.13351,1.13391,1.13347,1.13361,9200000.0
2008-02-07 07:40:00,1.13395,1.13395,1.13321,1.13321,3200000.0
2008-02-07 07:41:00,1.13327,1.13354,1.13327,1.13346,10600000.0
2008-02-07 07:42:00,1.13375,1.13429,1.13347,1.13375,20400000.0
2008-02-07 07:43:00,1.13451,1.13451,1.13389,1.13409,16800000.0
2008-02-07 07:44:00,1.13422,1.13422,1.13376,1.13395,23400000.0
2008-02-07 07:45:00,1.13385,1.1344,1.13357,1.1344,18200000.0
2008-02-07 07:46:00,1.13385,1.13391,1.13345,1.13347,22800000.0
2008-02-07 07:47:00,1.13412,1.13412,1.13328,1.13328,13800000.0
2008-02-07 07:48:00,1.13335,1.13369,1.13324,1.13365,6800000.0
2008-02-07 07:49:00,1.1332,1.13331,1.13311,1.13331,12600000.0
2008-02-07 07:50:00,1.13323,1.13324,1.13296,1.13304,17200000.0
2008-02-07 07:51:00,1.13274,1.13314,1.13274,1.13314,8000000.0
2008-02-07 07:52:00,1.13261,1.13313,1.13261,1.13282,9000000.0
2008-02-07 07:53:00,1.13254,1.13296,1.13254,1.13296,2600000.0
2008-02-07 07:54:00,1.13304,1.1333,1.13295,1.13306,12600000.0
2008-02-07 07:55:00,1.13289,1.13324,1.13279,1.13304,14800000.0
2008-02-07 07:56:00,1.13287,1.13307,1.13244,1.13282,18000000.0
2008-02-07 07:57:00,1.1327,1.13295,1.1327,1.13295,3200000.0
2008-02-07 07:58:00,1.13289,1.13289,1.13272,1.13276,19800000.0
2008-02-07 07:59:00,1.13284,1.13284,1.13237,1.1325,16000000.0
2008-02-07 08:00:00,1.13276,1.13314,1.13276,1.13284,11600000.0
2008-02-07 08:01:00,1.1323,1.13261,1.1323,1.13255,15800000.0
2008-02-07 08:02:00,1.1297,1.1302,1.1297,1.13,10800000.0
2008-02-07 08:03:00,1.13269,1.13311,1.13252,1.13311,10800000.0
2008-02-07 08:04:00,1.13275,1.13296,1.13244,1.13272,14000000.0
2008-02-07 08:05:00,1.13265,1.13314,1.13244,1.13314,29400000.0
2008-02-07 08:06:00,1.13287,1.13287,1.13261,1.13264,6600000.0
2008-02-07 08:07:00,1.13254,1.13317,1.13248,1.13288,27800000.0
2008-02-07 08:08:00,1.1332,1.1332,1.13269,1.13292,20600000.0
2008-02-07 08:09:00,1.13279,1.13328,1.1327,1.13321,8400000.0
2008-02-07 08:10:00,1.13312,1.13315,1.13269,1.13315,10200000.0
2008-02-07 08:11:00,1.13325,1.13355,1.13325,1.13333,24200000.0
2008-02-07 08:12:00,1.13301,1.13327,1.13277,1.13277,12400000.0
2008-02-07 08:13:00,1.13315,1.13319,1.13292,1.13319,6200000.0
2008-02-07 08:14:00,1.1295,1.1297,1.129,1.1295,15200000.0
2008-02-07 08:15:00,1.13284,1.13294,1.13238,1.13294,15200000.0
2008-02-07 08:16:00,1.1328,1.1328,1.13195,1.13195,17600000.0
2008-02-07 08:17:00,1.13217,1.13217,1.13087,1.13087,7800000.0
2008-02-07 08:18:00,1.13113,1.13136,1.13088,1.13123,6600000.0
2008-02-07 08:19:00,1.13098,1.13147,1.13084,1.13147,8200000.0
2008-02-07 08:20:00,1.13113,1.13153,1.13078,1.13132,15200000.0
2008-02-07 08:21:00,1.13157,1.13189,1.13129,1.13172,17400000.0
2008-02-07 08:22:00,1.13103,1.13111,1.13085,1.13098,20400000.0
2008-02-07 08:23:00,1.13089,1.1314,1.13089,1.13106,13200000.0
2008-02-07 08:24:00,1.13105,1.13105,1.13064,1.13066,5000000.0
2008-02-07 08:25:00,1.13063,1.1314,1.13061,1.13069,27800000.0
2008-02-07 08:26:00,1.1306,1.1306,1.13012,1.13036,8000000.0
2008-02-07 08:27:00,1.13073,1.13074,1.13034,1.13063,21000000.0
2008-02-07 08:28:00,1.13068,1.13068,1.13045,1.13045,10400000.0
2008-02-07 08:29:00,1.13033,1.13068,1.12976,1.12976,14600000.0
2008-02-07 08:30:00,1.12906,1.12942,1.12889,1.12936,17800000.0
2008-02-07 08:31:00,1.12918,1.12918,1.12833,1.12837,10400000.0
2008-02-07 08:32:00,1.12795,1.12795,1.12712,1.12712,6800000.0
2008-02-07 08:33:00,1.1274,1.12765,1.12734,1.12756,11000000.0
2008-02-07 08:34:00,1.12765,1.12777,1.12747,1.1276,28800000.0
2008-02-07 08:35:00,1.12797,1.12839,1.12758,1.12758,13800000.0
2008-02-07 08:36:00,1.12768,1.12805,1.12768,1.12781,5000000.0
2008-02-07 08:37:00,1.1276,1.12813,1.1276,1.12763,15600000.0
2008-02-07 08:38:00,1.12797,1.12809,1.12765,1.12765,25000000.0
2008-02-07 08:39:00,1.1277,1.12786,1.12759,1.12775,16000000.0
2008-02-07 08:40:00,1.12792,1.12836,1.12774,1.12814,26000000.0
2008-02-07 08:41:00,1.12818,1.12842,1.12818,1.12823,17000000.0
2008-02-07 08:42:00,1.12833,1.12848,1.12799,1.12838,18400000.0
2008-02-07 08:43:00,1.12819,1.12885,1.12819,1.12885,24200000.0
2008-02-07 08:44:00,1.12912,1.12948,1.12909,1.12948,19800000.0
2008-02-07 08:45:00,1.12896,1.1293,1.12867,1.12867,17000000.0
2008-02-07 08:46:00,1.12892,1.12921,1.12889,1.12889,10000000.0
2008-02-07 08:47:00,1.12917,1.12917,1.12863,1.1287,10600000.0
2008-02-07 08:48:00,1.12854,1.12864,1.12802,1.12829,14200000.0
2008-02-07 08:49:00,1.12852,1.12863,1.12818,1.12863,19600000.0
2008-02-07 08:50:00,1.12816,1.12867,1.12816,1.12867,16400000.0
2008-02-07 08:51:00,1.12887,1.12887,1.12865,1.12867,22000000.0
2008-02-07 08:52:00,1.12875,1.12885,1.12853,1.12864,18800000.0
2008-02-07 08:53:00,1.12878,1.1289,1.12878,1.1289,9600000.0
2008-02-07 08:54:00,1.12922,1.12966,1.12869,1.12869,19600000.0
2008-02-07 08:55:00,1.12892,1.12946,1.12884,1.12924,20400000.0
2008-02-07 08:56:00,1.12934,1.12944,1.12934,1.12944,10600000.0
2008-02-07 08:57:00,1.12939,1.13011,1.12939,1.12983,7200000.0
2008-02-07 08:58:00,1.12962,1.12995,1.12959,1.12965,10800000.0
2008-02-07 08:59:00,1.12976,1.1299,1.12945,1.12967,23000000.0
2008-02-07 09:00:00,1.12976,1.12977,1.12946,1.12977,11200000.0
2008-02-07 09:01:00,1.12966,1.1303,1.12966,1.13009,12600000.0
2008-02-07 09:02:00,1.12979,1.13015,1.12962,1.13015,11000000.0
2008-02-07 09:03:00,1.12973,1.13029,1.12973,1.13001,15400000.0
2008-02-07 09:04:00,1.12991,1.13023,1.12978,1.13018,20000000.0
2008-02-07 09:05:00,1.12974,1.13003,1.12941,1.12955,13200000.0
2008-02-07 09:06:00,1.12996,1.12996,1.12962,1.12987,11200000.0
2008-02-07 09:07:00,1.12974,1.13032,1.12971,1.13032,9600000.0
2008-02-07 09:08:00,1.13012,1.13012,1.12949,1.1296,17000000.0
2008-02-07 09:09:00,1.12975,1.12986,1.12951,1.12986,11000000.0
2008-02-07 09:10:00,1.13003,1.13003,1.12958,1.12963,15200000.0
2008-02-07 09:11:00,1.12987,1.13026,1.12974,1.12994,11000000.0
2008-02-07 09:12:00,1.12981,1.1299,1.12964,1.12977,21400000.0
2008-02-07 09:13:00,1.12941,1.12941,1.12915,1.12915,15400000.0
2008-02-07 09:14:00,1.12907,1.12928,1.1289,1.12911,9800000.0
2008-02-07 09:15:00,1.12903,1.12903,1.12889,1.12889,6200000.0
2008-02-07 09:16:00,1.12893,1.12927,1.12891,1.12927,10800000.0
2008-02-07 09:17:00,1.12907,1.1295,1.12902,1.1295,10000000.0
2008-02-07 09:18:00,1.12889,1.12934,1.12889,1.12912,10000000.0
2008-02-07 09:19:00,1.12923,1.12944,1.12903,1.12921,14200000.0
2008-02-07 09:20:00,1.12944,1.12982,1.12905,1.12905,16400000.0
2008-02-07 09:21:00,1.12935,1.12935,1.12892,1.12917,16600000.0
2008-02-07 09:22:00,1.12897,1.12908,1.12859,1.12864,8200000.0
2008-02-07 09:23:00,1.12901,1.12936,1.12901,1.12911,13200000.0
2008-02-07 09:24:00,1.1292,1.12933,1.12883,1.12918,19800000.0
2008-02-07 09:25:00,1.12901,1.12912,1.12892,1.12906,24200000.0
2008-02-07 09:26:00,1.12895,1.12921,1.12891,1.12893,10200000.0
2008-02-07 09:27:00,1.1293,1.12937,1.12919,1.12919,21200000.0
2008-02-07 09:28:00,1.12917,1.12953,1.12903,1.12944,31600000.0
2008-02-07 09:29:00,1.12918,1.12947,1.12918,1.12924,10000000.0
2008-02-07 09:30:00,1.1292,1.1292,1.12897,1.12901,6800000.0
2008-02-07 09:31:00,1.12904,1.12904,1.1289,1.12897,17400000.0
2008-02-07 09:32:00,1.12888,1.12922,1.12888,1.12901,21200000.0
2008-02-07 09:33:00,1.1291,1.12924,1.12888,1.12888,10400000.0
2008-02-07 09:34:00,1.12947,1.12947,1.12878,1.12887,13400000.0
2008-02-07 09:35:00,1.12879,1.12909,1.12879,1.12894,9200000.0
2008-02-07 09:36:00,1.12994,1.12994,1.12923,1.12923,5000000.0
2008-02-07 09:37:00,1.12933,1.12939,1.12931,1.12937,13000000.0
2008-02-07 09:38:00,1.12967,1.12996,1.1295,1.12983,23400000.0
2008-02-07 09:39:00,1.12936,1.1294,1.12913,1.12934,14400000.0
2008-02-07 09:40:00,1.12932,1.12962,1.12872,1.12872,15200000.0
2008-02-07 09:41:00,1.12789,1.12864,1.12789,1.12814,19800000.0
2008-02-07 09:42:00,1.12817,1.12854,1.12817,1.12828,4800000.0
2008-02-07 09:43:00,1.12854,1.12875,1.1285,1.12875,18000000.0
2008-02-07 09:44:00,1.12826,1.1286,1.12808,1.1286,11200000.0
2008-02-07 09:45:00,1.12849,1.12881,1.1283,1.1283,18000000.0
2008-02-07 09:46:00,1.12856,1.129,1.12844,1.129,27800000.0
2008-02-07 09:47:00,1.12921,1.12983,1.1289,1.12983,13600000.0
2008-02-07 09:48:00,1.12923,1.12923,1.12859,1.12859,15800000.0
2008-02-07 09:49:00,1.1287,1.12919,1.1287,1.12886,19000000.0
2008-02-07 09:50:00,1.12861,1.1291,1.12861,1.12908,17400000.0
2008-02-07 09:51:00,1.12909,1.12935,1.12903,1.12906,10200000.0
2008-02-07 09:52:00,1.12911,1.12918,1.12887,1.12918,13200000.0
2008-02-07 09:53:00,1.12924,1.12955,1.12889,1.12938,19000000.0
2008-02-07 09:54:00,1.12925,1.12977,1.12925,1.12977,11600000.0
2008-02-07 09:55:00,1.12955,1.12992,1.12915,1.12915,11200000.0
2008-02-07 09:56:00,1.12929,1.12931,1.12905,1.12905,20200000.0
2008-02-07 09:57:00,1.12905,1.12964,1.12905,1.12941,19600000.0
2008-02-07 09:58:00,1.12953,1.12971,1.12915,1.12955,29800000.0
2008-02-07 09:59:00,1.12953,1.12971,1.12933,1.12971,31200000.0
2008-02-07 10:00:00,1.12982,1.13004,1.12952,1.13004,18400000.0
2008-02-07 10:01:00,1.1297,1.12992,1.12966,1.12966,8400000.0
2008-02-07 10:02:00,1.12987,1.13016,1.12927,1.13016,8800000.0
2008-02-07 10:03:00,1.1298,1.12982,1.12938,1.12938,6600000.0
2008-02-07 10:04:00,1.12942,1.12976,1.12942,1.12976,2000000.0
2008-02-07 10:05:00,1.12973,1.1299,1.12957,1.12973,10000000.0
2008-02-07 10:06:00,1.12977,1.12988,1.12912,1.12936,10000000.0
2008-02-07 10:07:00,1.12948,1.12993,1.12927,1.12957,20800000.0
2008-02-07 10:08:00,1.12928,1.12984,1.12928,1.12972,25600000.0
2008-02-07 10:09:00,1.12958,1.12982,1.12935,1.12949,13000000.0
2008-02-07 10:10:00,1.12926,1.12984,1.12926,1.12951,11200000.0
2008-02-07 10:11:00,1.12936,1.12951,1.12929,1.12951,9000000.0
2008-02-07 10:12:00,1.12952,1.12952,1.12919,1.12919,14200000.0
2008-02-07 10:13:00,1.12954,1.12968,1.12927,1.12947,9400000.0
2008-02-07 10:14:00,1.12997,1.13027,1.12972,1.12989,16400000.0
2008-02-07 10:15:00,1.1299,1.13051,1.1296,1.13051,13600000.0
2008-02-07 10:16:00,1.12959,1.12961,1.12924,1.12944,12400000.0
2008-02-07 10:17:00,1.12933,1.12984,1.12933,1.12938,15600000.0
2008-02-07 10:18:00,1.12939,1.12971,1.12914,1.12954,16400000.0
2008-02-07 10:19:00,1.12962,1.12981,1.1295,1.12958,11800000.0
2008-02-07 10:20:00,1.1296,1.13015,1.12951,1.12997,29400000.0
2008-02-07 10:21:00,1.12923,1.13005,1.12923,1.13005,13200000.0
2008-02-07 10:22:00,1.12987,1.12998,1.12951,1.12951,24600000.0
2008-02-07 10:23:00,1.12946,1.13002,1.12946,1.12969,12800000.0
2008-02-07 10:24:00,1.12952,1.1299,1.12936,1.1299,17600000.0
2008-02-07 10:25:00,1.12997,1.12997,1.12926,1.1294,25000000.0
2008-02-07 10:26:00,1.13004,1.13029,1.12984,1.13006,20600000.0
2008-02-07 10:27:00,1.13047,1.13047,1.12911,1.12968,12800000.0
2008-02-07 10:28:00,1.12988,1.13027,1.12975,1.12975,22000000.0
2008-02-07 10:29:00,1.12971,1.13013,1.12943,1.12946,15000000.0
2008-02-07 10:30:00,1.12952,1.12955,1.12938,1.12942,9400000.0
2008-02-07 10:31:00,1.12951,1.12967,1.12939,1.12951,10800000.0
2008-02-07 10:32:00,1.12946,1.12957,1.12913,1.12913,19200000.0
2008-02-07 10:33:00,1.12917,1.13019,1.12917,1.13005,18800000.0
2008-02-07 10:34:00,1.12965,1.13024,1.12965,1.13024,9400000.0
2008-02-07 10:35:00,1.12991,1.1302,1.12981,1.1302,17600000.0
2008-02-07 10:36:00,1.13,1.13,1.12955,1.12983,16400000.0
2008-02-07 10:37:00,1.13015,1.13031,1.12992,1.13031,29200000.0
2008-02-07 10:38:00,1.1304,1.13044,1.12994,1.13019,17000000.0
2008-02-07 10:39:00,1.13004,1.13036,1.12977,1.12977,11600000.0
2008-02-07 10:40:00,1.13004,1.13028,1.12976,1.12976,23000000.0
2008-02-07 10:41:00,1.12956,1.13006,1.12943,1.12943,11200000.0
2008-02-07 10:42:00,1.1295,1.12998,1.1295,1.12984,17600000.0
2008-02-07 10:43:00,1.12973,1.13019,1.12966,1.12984,9200000.0
2008-02-07 10:44:00,1.13012,1.13012,1.12963,1.12988,14200000.0
2008-02-07 10:45:00,1.12984,1.13004,1.12977,1.1298,10200000.0
2008-02-07 10:46:00,1.12982,1.1302,1.12982,1.12999,23600000.0
2008-02-07 10:47:00,1.12991,1.13041,1.12973,1.12995,19200000.0
2008-02-07 10:48:00,1.13076,1.13076,1.13009,1.13065,17000000.0
2008-02-07 10:49:00,1.13052,1.1309,1.13045,1.13045,11600000.0
2008-02-07 10:50:00,1.13033,1.13057,1.1301,1.13011,13200000.0
2008-02-07 10:51:00,1.13056,1.13056,1.13039,1.13039,22600000.0
2008-02-07 10:52:00,1.13048,1.13076,1.13039,1.13052,16600000.0
2008-02-07 10:53:00,1.13052,1.13065,1.1301,1.1301,15800000.0
2008-02-07 10:54:00,1.12968,1.13015,1.12964,1.12995,19400000.0
2008-02-07 10:55:00,1.12953,1.12998,1.12953,1.12975,23800000.0
2008-02-07 10:56:00,1.12981,1.13008,1.1295,1.1297,18800000.0
2008-02-07 10:57:00,1.12948,1.13016,1.12948,1.12977,31000000.0
2008-02-07 10:58:00,1.12997,1.1302,1.12952,1.12986,12200000.0
2008-02-07 10:59:00,1.12984,1.13024,1.12945,1.12945,11000000.0
2008-02-07 11:00:00,1.13019,1.13044,1.12995,1.13044,19000000.0
2008-02-07 11:01:00,1.1297,1.13012,1.12968,1.13012,10800000.0
2008-02-07 11:02:00,1.1298,1.12995,1.12946,1.12977,12400000.0
2008-02-07 11:03:00,1.12985,1.13016,1.1296,1.12968,13800000.0
2008-02-07 11:04:00,1.12971,1.12993,1.12971,1.12977,32400000.0
2008-02-07 11:05:00,1.13008,1.1302,1.12972,1.12981,19400000.0
2008-02-07 11:06:00,1.12934,1.12966,1.12934,1.12966,7200000.0
2008-02-07 11:07:00,1.12974,1.13011,1.12904,1.1296,10200000.0
2008-02-07 11:08:00,1.12974,1.13005,1.12974,1.12981,14200000.0
2008-02-07 11:09:00,1.12953,1.1298,1.12946,1.12963,13600000.0
2008-02-07 11:10:00,1.12963,1.13021,1.1296,1.13021,12200000.0
2008-02-07 11:11:00,1.12951,1.13,1.1294,1.1294,8400000.0
2008-02-07 11:12:00,1.12937,1.12951,1.12917,1.12917,16400000.0
2008-02-07 11:13:00,1.12936,1.1298,1.12918,1.12941,37000000.0
2008-02-07 11:14:00,1.12971,1.12985,1.12949,1.12969,13800000.0
2008-02-07 11:15:00,1.1296,1.12977,1.12943,1.12943,16600000.0
2008-02-07 11:16:00,1.12942,1.12976,1.12942,1.12946,11600000.0
2008-02-07 11:17:00,1.12943,1.12964,1.12943,1.12964,13400000.0
2008-02-07 11:18:00,1.12967,1.12992,1.12928,1.12976,27400000.0
2008-02-07 11:19:00,1.12999,1.13019,1.12947,1.12983,37000000.0
2008-02-07 11:20:00,1.12966,1.12968,1.12899,1.12899,20200000.0
2008-02-07 11:21:00,1.12932,1.12957,1.12918,1.12932,13000000.0
2008-02-07 11:22:00,1.12931,1.12936,1.12853,1.1286,13400000.0
2008-02-07 11:23:00,1.12899,1.12921,1.1288,1.12921,21600000.0
2008-02-07 11:24:00,1.12957,1.12958,1.12903,1.12958,14800000.0
2008-02-07 11:25:00,1.12938,1.12974,1.12912,1.12974,19400000.0
2008-02-07 11:26:00,1.12945,1.12945,1.12902,1.12902,15400000.0
2008-02-07 11:27:00,1.12905,1.12923,1.12901,1.12916,24400000.0
2008-02-07 11:28:00,1.12928,1.12952,1.12881,1.12881,11400000.0
2008-02-07 11:29:00,1.12862,1.12915,1.12842,1.12909,21600000.0
2008-02-07 11:30:00,1.12907,1.12921,1.12833,1.12833,33600000.0
2008-02-07 11:31:00,1.12815,1.12915,1.12815,1.12915,17800000.0
2008-02-07 11:32:00,1.12877,1.12909,1.12877,1.12909,13400000.0
2008-02-07 11:33:00,1.12862,1.12888,1.12823,1.12833,15800000.0
2008-02-07 11:34:00,1.12779,1.12868,1.12779,1.12865,19600000.0
2008-02-07 11:35:00,1.12866,1.12866,1.12818,1.12818,15000000.0
2008-02-07 11:36:00,1.12838,1.12838,1.128,1.12815,14800000.0
2008-02-07 11:37:00,1.12803,1.12811,1.128,1.12811,24600000.0
2008-02-07 11:38:00,1.12759,1.12816,1.12732,1.12816,9000000.0
2008-02-07 11:39:00,1.12788,1.12834,1.12766,1.12834,20000000.0
2008-02-07 11:40:00,1.12787,1.12793,1.1272,1.1272,15600000.0
2008-02-07 11:41:00,1.12802,1.12836,1.1278,1.12836,20400000.0
2008-02-07 11:42:00,1.12822,1.12867,1.12812,1.1285,19400000.0
2008-02-07 11:43:00,1.128,1.12828,1.128,1.12818,21000000.0
2008-02-07 11:44:00,1.12817,1.12818,1.12796,1.12803,20400000.0
2008-02-07 11:45:00,1.12782,1.12804,1.12749,1.12778,19600000.0
2008-02-07 11:46:00,1.12795,1.12849,1.12795,1.12797,12400000.0
2008-02-07 11:47:00,1.1286,1.1286,1.1281,1.12839,21200000.0
2008-02-07 11:48:00,1.12783,1.12841,1.12783,1.12812,9400000.0
2008-02-07 11:49:00,1.12821,1.12849,1.12798,1.12849,11400000.0
2008-02-07 11:50:00,1.12838,1.12896,1.12838,1.12856,13400000.0
2008-02-07 11:51:00,1.1285,1.1287,1.12822,1.12861,18200000.0
2008-02-07 11:52:00,1.12824,1.12853,1.12804,1.12853,9800000.0
2008-02-07 11:53:00,1.12836,1.12865,1.12836,1.12846,9600000.0
2008-02-07 11:54:00,1.12883,1.12934,1.12863,1.12863,29000000.0
2008-02-07 11:55:00,1.1293,1.12948,1.12889,1.12891,16400000.0
2008-02-07 11:56:00,1.12896,1.12963,1.12894,1.12963,9600000.0
2008-02-07 11:57:00,1.12958,1.12996,1.12929,1.12962,21600000.0
2008-02-07 11:58:00,1.12952,1.12961,1.12924,1.12925,21400000.0
2008-02-07 11:59:00,1.12947,1.12963,1.12907,1.12939,26800000.0
2008-02-07 12:00:00,1.12952,1.1298,1.12924,1.12944,21600000.0
2008-02-07 12:01:00,1.12964,1.13001,1.12938,1.12959,22600000.0
2008-02-07 12:02:00,1.12934,1.12948,1.12896,1.12948,17800000.0
2008-02-07 12:03:00,1.12959,1.12968,1.12934,1.12965,13200000.0
2008-02-07 12:04:00,1.1298,1.13039,1.12966,1.12989,21600000.0
2008-02-07 12:05:00,1.12991,1.13017,1.12964,1.12973,21000000.0
2008-02-07 12:06:00,1.12989,1.13019,1.12979,1.13006,11000000.0
2008-02-07 12:07:00,1.13033,1.13037,1.13003,1.13003,10600000.0
2008-02-07 12:08:00,1.12968,1.13024,1.12968,1.12996,25200000.0
2008-02-07 12:09:00,1.12988,1.13025,1.12982,1.1299,7400000.0
2008-02-07 12:10:00,1.13001,1.13061,1.12998,1.13044,11800000.0
2008-02-07 12:11:00,1.13065,1.13073,1.13039,1.13047,9600000.0
2008-02-07 12:12:00,1.13068,1.13073,1.13019,1.13064,7200000.0
2008-02-07 12:13:00,1.13084,1.13109,1.13084,1.13085,8000000.0
2008-02-07 12:14:00,1.13068,1.13099,1.13066,1.13089,21000000.0
2008-02-07 12:15:00,1.13064,1.13148,1.13062,1.13071,11200000.0
2008-02-07 12:16:00,1.13066,1.13123,1.13066,1.13077,16000000.0
2008-02-07 12:17:00,1.13051,1.13051,1.13014,1.13048,30800000.0
2008-02-07 12:18:00,1.13033,1.13036,1.13014,1.13021,9200000.0
2008-02-07 12:19:00,1.13003,1.13044,1.13003,1.13044,13600000.0
2008-02-07 12:20:00,1.13032,1.13045,1.1302,1.13045,18600000.0
2008-02-07 12:21:00,1.13058,1.13058,1.12989,1.13056,19800000.0
2008-02-07 12:22:00,1.13093,1.13107,1.13074,1.13107,21600000.0
2008-02-07 12:23:00,1.1307,1.13102,1.13038,1.13038,15200000.0
2008-02-07 12:24:00,1.13074,1.13087,1.13031,1.13031,15400000.0
2008-02-07 12:25:00,1.13039,1.13055,1.13022,1.13055,14800000.0
2008-02-07 12:26:00,1.13106,1.13113,1.13037,1.13037,15200000.0
2008-02-07 12:27:00,1.13077,1.13082,1.13044,1.13082,13600000.0
2008-02-07 12:28:00,1.13045,1.13054,1.13009,1.13009,30200000.0
2008-02-07 12:29:00,1.13063,1.13093,1.13057,1.13067,31800000.0
2008-02-07 12:30:00,1.13064,1.13083,1.13041,1.13057,18800000.0
2008-02-07 12:31:00,1.13051,1.13068,1.13046,1.13068,11600000.0
2008-02-07 12:32:00,1.13094,1.13099,1.13056,1.13063,121800000.0
2008-02-07 12:33:00,1.13103,1.13103,1.13081,1.13095,11400000.0
2008-02-07 12:34:00,1.13103,1.13137,1.13103,1.13126,14200000.0
2008-02-07 12:35:00,1.13134,1.13134,1.13077,1.13092,37000000.0
2008-02-07 12:36:00,1.13112,1.13145,1.13093,1.13093,12200000.0
2008-02-07 12:37:00,1.13104,1.13131,1.13086,1.13111,17600000.0
2008-02-07 12:38:00,1.13146,1.13171,1.13123,1.13128,24600000.0
2008-02-07 12:39:00,1.13166,1.13173,1.13134,1.13173,10000000.0
2008-02-07 12:40:00,1.13144,1.13145,1.13087,1.13145,26000000.0
2008-02-07 12:41:00,1.13133,1.13236,1.13133,1.13236,7200000.0
2008-02-07 12:42:00,1.13286,1.13286,1.13221,1.13236,13600000.0
2008-02-07 12:43:00,1.13241,1.13252,1.13192,1.13192,11400000.0
2008-02-07 12:44:00,1.13216,1.13255,1.13216,1.13226,16800000.0
2008-02-07 12:45:00,1.13247,1.13274,1.13235,1.13238,17800000.0
2008-02-07 12:46:00,1.13254,1.13299,1.13249,1.13299,14800000.0
2008-02-07 12:47:00,1.13272,1.13308,1.13255,1.13283,11200000.0
2008-02-07 12:48:00,1.13268,1.1328,1.13235,1.13267,19400000.0
2008-02-07 12:49:00,1.13273,1.13293,1.13268,1.13268,7800000.0
2008-02-07 12:50:00,1.13225,1.13245,1.13221,1.13232,11200000.0
2008-02-07 12:51:00,1.13235,1.13281,1.13219,1.13225,7400000.0
2008-02-07 12:52:00,1.13247,1.13275,1.13247,1.13258,8800000.0
2008-02-07 12:53:00,1.13245,1.1328,1.13237,1.1327,94800000.0
2008-02-07 12:54:00,1.133,1.1332,1.1326,1.1332,18600000.0
2008-02-07 12:55:00,1.13265,1.13277,1.13251,1.13253,18600000.0
2008-02-07 12:56:00,1.13235,1.13267,1.13189,1.13267,13000000.0
2008-02-07 12:57:00,1.13237,1.13245,1.132,1.13224,10800000.0
2008-02-07 12:58:00,1.13259,1.13285,1.13259,1.13273,24400000.0
2008-02-07 12:59:00,1.13259,1.13302,1.13241,1.13261,15600000.0
2008-02-07 13:00:00,1.13245,1.13245,1.13219,1.13219,15600000.0
2008-02-07 13:01:00,1.1325,1.13279,1.13222,1.13279,17800000.0
2008-02-07 13:02:00,1.13349,1.13349,1.13264,1.13271,10600000.0
2008-02-07 13:03:00,1.13263,1.13322,1.13246,1.13263,116200000.0
2008-02-07 13:04:00,1.13267,1.13344,1.13251,1.13317,14200000.0
2008-02-07 13:05:00,1.13335,1.13335,1.13248,1.13295,21400000.0
2008-02-07 13:06:00,1.13281,1.13312,1.13279,1.13309,16200000.0
2008-02-07 13:07:00,1.13282,1.13313,1.13242,1.13242,17000000.0
2008-02-07 13:08:00,1.13267,1.13329,1.13257,1.13291,64400000.0
2008-02-07 13:09:00,1.13263,1.13263,1.1324,1.1324,3200000.0
2008-02-07 13:10:00,1.13184,1.13263,1.13184,1.13235,18600000.0
2008-02-07 13:11:00,1.13269,1.13269,1.1318,1.1318,6800000.0
2008-02-07 13:12:00,1.13186,1.13198,1.13185,1.13192,35800000.0
2008-02-07 13:13:00,1.13196,1.13208,1.13171,1.13183,9000000.0
2008-02-07 13:14:00,1.13176,1.13188,1.13173,1.13188,25400000.0
2008-02-07 13:15:00,1.13143,1.13202,1.13109,1.1311,17000000.0
2008-02-07 13:16:00,1.13185,1.13192,1.13158,1.13158,14400000.0
2008-02-07 13:17:00,1.13168,1.13168,1.13128,1.13146,17000000.0
2008-02-07 13:18:00,1.1315,1.1318,1.13116,1.13161,22000000.0
2008-02-07 13:19:00,1.13158,1.13174,1.13131,1.13155,16600000.0
2008-02-07 13:20:00,1.13154,1.13188,1.13154,1.13188,4600000.0
2008-02-07 13:21:00,1.13181,1.13212,1.13173,1.13173,13400000.0
2008-02-07 13:22:00,1.13177,1.13196,1.13161,1.13196,17200000.0
2008-02-07 13:23:00,1.13134,1.13138,1.13118,1.13118,6400000.0
2008-02-07 13:24:00,1.13145,1.1318,1.13134,1.1318,27400000.0
2008-02-07 13:25:00,1.13174,1.13198,1.13158,1.13182,14400000.0
2008-02-07 13:26:00,1.13207,1.13236,1.1319,1.13201,11000000.0
2008-02-07 13:27:00,1.13159,1.13174,1.13141,1.13141,8400000.0
2008-02-07 13:28:00,1.13124,1.13156,1.13124,1.13146,85400000.0
2008-02-07 13:29:00,1.1325,1.13282,1.13219,1.13258,28600000.0
2008-02-07 13:30:00,1.13262,1.13306,1.13262,1.1328,21600000.0
2008-02-07 13:31:00,1.13225,1.13287,1.13225,1.13244,19600000.0
2008-02-07 13:32:00,1.13246,1.13285,1.1323,1.13285,14800000.0
2008-02-07 13:33:00,1.13253,1.13297,1.13253,1.13297,11600000.0
2008-02-07 13:34:00,1.1324,1.13302,1.1324,1.1325,9800000.0
2008-02-07 13:35:00,1.13243,1.1325,1.13197,1.1321,10800000.0
2008-02-07 13:36:00,1.13227,1.13249,1.13213,1.13213,8400000.0
2008-02-07 13:37:00,1.13184,1.13227,1.13152,1.13227,25600000.0
2008-02-07 13:38:00,1.13169,1.13232,1.13169,1.13206,18400000.0
2008-02-07 13:39:00,1.1321,1.13254,1.13171,1.13248,23200000.0
2008-02-07 13:40:00,1.13278,1.13278,1.13236,1.13251,12200000.0
2008-02-07 13:41:00,1.13198,1.13205,1.13175,1.13188,19800000.0
2008-02-07 13:42:00,1.13208,1.13249,1.13189,1.13218,13400000.0
2008-02-07 13:43:00,1.13208,1.13255,1.13193,1.13234,15000000.0
2008-02-07 13:44:00,1.13282,1.13282,1.1321,1.1321,23000000.0
2008-02-07 13:45:00,1.1322,1.13279,1.13188,1.13188,21800000.0
2008-02-07 13:46:00,1.13197,1.13234,1.13197,1.13197,15400000.0
2008-02-07 13:47:00,1.13237,1.13264,1.13219,1.13222,21800000.0
2008-02-07 13:48:00,1.13235,1.13246,1.13206,1.13236,10000000.0
2008-02-07 13:49:00,1.1326,1.13267,1.13257,1.13258,14400000.0
2008-02-07 13:50:00,1.13222,1.13301,1.13222,1.13301,20200000.0
2008-02-07 13:51:00,1.13261,1.13268,1.13246,1.13254,13000000.0
2008-02-07 13:52:00,1.13219,1.13273,1.13219,1.1324,10800000.0
2008-02-07 13:53:00,1.1327,1.13297,1.13263,1.13293,13200000.0
2008-02-07 13:54:00,1.13254,1.13263,1.13222,1.13259,25200000.0
2008-02-07 13:55:00,1.13294,1.13308,1.13268,1.13271,13000000.0
2008-02-07 13:56:00,1.13274,1.13295,1.13263,1.13263,3000000.0
2008-02-07 13:57:00,1.13237,1.13289,1.13237,1.13257,12800000.0
2008-02-07 13:58:00,1.13269,1.13297,1.13248,1.13294,20000000.0
2008-02-07 13:59:00,1.13255,1.13255,1.13205,1.13212,11400000.0
2008-02-07 14:00:00,1.13111,1.13162,1.13091,1.13162,25800000.0
2008-02-07 14:01:00,1.13177,1.13208,1.13134,1.13148,11600000.0
2008-02-07 14:02:00,1.13151,1.13178,1.13137,1.13164,18600000.0
2008-02-07 14:03:00,1.13152,1.13177,1.13124,1.13157,16800000.0
2008-02-07 14:04:00,1.13135,1.13181,1.13135,1.13142,30000000.0
2008-02-07 14:05:00,1.13173,1.1319,1.13171,1.1319,14600000.0
2008-02-07 14:06:00,1.13194,1.13209,1.13158,1.13158,14600000.0
2008-02-07 14:07:00,1.13148,1.13155,1.13134,1.13137,9600000.0
2008-02-07 14:08:00,1.13187,1.13198,1.13138,1.13138,18000000.0
2008-02-07 14:09:00,1.13142,1.13191,1.13142,1.1315,13400000.0
2008-02-07 14:10:00,1.13126,1.13139,1.13116,1.13135,11400000.0
2008-02-07 14:11:00,1.13168,1.13168,1.13117,1.13164,13600000.0
2008-02-07 14:12:00,1.13219,1.13219,1.13153,1.13174,15200000.0
2008-02-07 14:13:00,1.13223,1.13223,1.13155,1.13199,32400000.0
2008-02-07 14:14:00,1.1318,1.1318,1.13155,1.13163,16200000.0
2008-02-07 14:15:00,1.13173,1.13187,1.13113,1.13153,10000000.0
2008-02-07 14:16:00,1.13157,1.13218,1.13144,1.13165,18200000.0
2008-02-07 14:17:00,1.13162,1.13194,1.13114,1.13114,8800000.0
2008-02-07 14:18:00,1.13153,1.13199,1.13144,1.13163,26400000.0
2008-02-07 14:19:00,1.13189,1.13204,1.13159,1.13198,55000000.0
2008-02-07 14:20:00,1.13167,1.13202,1.13167,1.13188,37500000.0
2008-02-07 14:21:00,1.13109,1.13127,1.13089,1.13127,11400000.0
2008-02-07 14:22:00,1.13103,1.13152,1.13082,1.13119,10600000.0
2008-02-07 14:23:00,1.13083,1.13125,1.13056,1.13104,34400000.0
2008-02-07 14:24:00,1.13128,1.13128,1.13071,1.13071,13200000.0
2008-02-07 14:25:00,1.13112,1.13126,1.13075,1.13125,7400000.0
2008-02-07 14:26:00,1.13123,1.13123,1.13106,1.13117,11400000.0
2008-02-07 14:27:00,1.13104,1.13115,1.13057,1.13057,11800000.0
2008-02-07 14:28:00,1.13078,1.13103,1.13058,1.13093,9000000.0
2008-02-07 14:29:00,1.13028,1.13083,1.13028,1.13083,14600000.0
2008-02-07 14:30:00,1.13094,1.13134,1.13093,1.13105,15800000.0
2008-02-07 14:31:00,1.13071,1.13107,1.1307,1.13103,11400000.0
2008-02-07 14:32:00,1.13114,1.13221,1.13114,1.13167,11600000.0
2008-02-07 14:33:00,1.1317,1.13208,1.13161,1.13192,14800000.0
2008-02-07 14:34:00,1.13171,1.13171,1.13126,1.13152,8800000.0
2008-02-07 14:35:00,1.13159,1.13177,1.13089,1.13089,25600000.0
2008-02-07 14:36:00,1.13106,1.13135,1.13106,1.13118,30000000.0
2008-02-07 14:37:00,1.1316,1.13212,1.13133,1.13157,17000000.0
2008-02-07 14:38:00,1.13171,1.13203,1.13166,1.1317,16600000.0
2008-02-07 14:39:00,1.13159,1.13159,1.13116,1.13116,19600000.0
2008-02-07 14:40:00,1.13173,1.13179,1.13142,1.13159,8200000.0
2008-02-07 14:41:00,1.13146,1.13198,1.13146,1.13193,72000000.0
2008-02-07 14:42:00,1.13171,1.13213,1.13171,1.13213,2600000.0
2008-02-07 14:43:00,1.13196,1.13207,1.13172,1.13175,18000000.0
2008-02-07 14:44:00,1.13124,1.13172,1.13124,1.13145,11200000.0
2008-02-07 14:45:00,1.13185,1.1319,1.13149,1.13149,14800000.0
2008-02-07 14:46:00,1.13115,1.13127,1.13082,1.13082,11400000.0
2008-02-07 14:47:00,1.13109,1.13148,1.13108,1.13123,12000000.0
2008-02-07 14:48:00,1.13163,1.13163,1.13073,1.13099,12600000.0
2008-02-07 14:49:00,1.13106,1.13155,1.13056,1.13155,16200000.0
2008-02-07 14:50:00,1.13248,1.13248,1.13152,1.13161,5800000.0
2008-02-07 14:51:00,1.13165,1.13227,1.13144,1.13195,26600000.0
2008-02-07 14:52:00,1.13167,1.13201,1.13145,1.13201,18600000.0
2008-02-07 14:53:00,1.13224,1.13258,1.13221,1.1323,21000000.0
2008-02-07 14:54:00,1.1328,1.13338,1.13234,1.13333,18200000.0
2008-02-07 14:55:00,1.13382,1.13382,1.13339,1.13359,18400000.0
2008-02-07 14:56:00,1.13339,1.1341,1.13339,1.13377,14800000.0
2008-02-07 14:57:00,1.134,1.13445,1.13389,1.13445,19000000.0
2008-02-07 14:58:00,1.13371,1.13398,1.13364,1.13398,13600000.0
2008-02-07 14:59:00,1.1336,1.13399,1.13337,1.13359,26400000.0
2008-02-07 15:00:00,1.13347,1.13387,1.13339,1.1335,20200000.0
2008-02-07 15:01:00,1.13316,1.13369,1.13298,1.13298,14000000.0
2008-02-07 15:02:00,1.13321,1.13351,1.13304,1.13307,23800000.0
2008-02-07 15:03:00,1.13335,1.13337,1.13312,1.13312,11000000.0
2008-02-07 15:04:00,1.13318,1.13328,1.13276,1.13287,20000000.0
2008-02-07 15:05:00,1.13298,1.13343,1.1329,1.13325,14000000.0
2008-02-07 15:06:00,1.13341,1.13346,1.13311,1.13346,3600000.0
2008-02-07 15:07:00,1.13347,1.13368,1.13337,1.13344,15000000.0
2008-02-07 15:08:00,1.13319,1.13349,1.13274,1.13349,24000000.0
2008-02-07 15:09:00,1.1338,1.13382,1.13341,1.13356,27800000.0
2008-02-07 15:10:00,1.13342,1.13342,1.13286,1.13311,26800000.0
2008-02-07 15:11:00,1.13336,1.1335,1.133,1.1335,31200000.0
2008-02-07 15:12:00,1.13336,1.13384,1.13307,1.13327,13400000.0
2008-02-07 15:13:00,1.13313,1.13337,1.13311,1.13333,80000000.0
2008-02-07 15:14:00,1.13347,1.134,1.13316,1.134,11400000.0
2008-02-07 15:15:00,1.13368,1.1338,1.13348,1.1335,11200000.0
2008-02-07 15:16:00,1.13341,1.13375,1.13341,1.13341,7600000.0
2008-02-07 15:17:00,1.1337,1.13376,1.13342,1.13376,10600000.0
2008-02-07 15:18:00,1.13366,1.13393,1.13354,1.13356,14400000.0
2008-02-07 15:19:00,1.13362,1.13395,1.13362,1.13374,22800000.0
2008-02-07 15:20:00,1.1336,1.13442,1.1336,1.13442,9200000.0
2008-02-07 15:21:00,1.13443,1.13443,1.13399,1.13419,17400000.0
2008-02-07 15:22:00,1.13394,1.13447,1.13393,1.13414,17800000.0
2008-02-07 15:23:00,1.13439,1.13462,1.13405,1.13414,17000000.0
2008-02-07 15:24:00,1.13387,1.13433,1.13378,1.13433,8400000.0
2008-02-07 15:25:00,1.13456,1.13467,1.13407,1.13438,15600000.0
2008-02-07 15:26:00,1.13425,1.13449,1.13406,1.13442,17400000.0
2008-02-07 15:27:00,1.1346,1.13466,1.13434,1.13436,7400000.0
2008-02-07 15:28:00,1.13451,1.13467,1.1343,1.1343,19400000.0
2008-02-07 15:29:00,1.13437,1.13437,1.13367,1.13386,4800000.0
2008-02-07 15:30:00,1.13357,1.13377,1.13357,1.13367,7400000.0
2008-02-07 15:31:00,1.13367,1.13367,1.13317,1.13347,16200000.0
2008-02-07 15:32:00,1.13357,1.13357,1.13293,1.13293,20600000.0
2008-02-07 15:33:00,1.13298,1.13311,1.13247,1.13281,128000000.0
2008-02-07 15:34:00,1.13257,1.1329,1.13231,1.1329,25200000.0
2008-02-07 15:35:00,1.13295,1.13329,1.13295,1.13329,16200000.0
2008-02-07 15:36:00,1.13341,1.13386,1.13339,1.13344,14800000.0
2008-02-07 15:37:00,1.13335,1.13362,1.13313,1.13328,18000000.0
2008-02-07 15:38:00,1.13398,1.13398,1.13348,1.13348,11600000.0
2008-02-07 15:39:00,1.13311,1.1338,1.13311,1.13373,10200000.0
2008-02-07 15:40:00,1.13395,1.13428,1.13375,1.13375,8200000.0
2008-02-07 15:41:00,1.13376,1.13387,1.13344,1.13355,13600000.0
2008-02-07 15:42:00,1.13382,1.13409,1.13382,1.13405,19000000.0
2008-02-07 15:43:00,1.13421,1.13463,1.13421,1.13429,15800000.0
2008-02-07 15:44:00,1.13408,1.13408,1.13353,1.13353,103600000.0
2008-02-07 15:45:00,1.1339,1.1339,1.1332,1.13345,26400000.0
2008-02-07 15:46:00,1.13354,1.13397,1.13354,1.13386,15400000.0
2008-02-07 15:47:00,1.13389,1.13453,1.13389,1.1343,8800000.0
2008-02-07 15:48:00,1.13433,1.13433,1.13393,1.13393,20000000.0
2008-02-07 15:49:00,1.13409,1.13453,1.13407,1.13453,65000000.0
2008-02-07 15:50:00,1.13485,1.13485,1.13428,1.13484,13400000.0
2008-02-07 15:51:00,1.13459,1.135,1.1344,1.13478,20600000.0
2008-02-07 15:52:00,1.13466,1.13525,1.13466,1.13479,37600000.0
2008-02-07 15:53:00,1.13427,1.13459,1.13414,1.13436,8400000.0
2008-02-07 15:54:00,1.13401,1.13401,1.13329,1.13372,18800000.0
2008-02-07 15:55:00,1.13384,1.13436,1.13384,1.13422,6800000.0
2008-02-07 15:56:00,1.13376,1.13376,1.13329,1.13329,8000000.0
2008-02-07 15:57:00,1.13351,1.13457,1.13351,1.13457,17400000.0
2008-02-07 15:58:00,1.13424,1.13437,1.1342,1.1343,10400000.0
2008-02-07 15:59:00,1.1341,1.13484,1.1341,1.1347,25600000.0
2008-02-07 16:00:00,1.13446,1.13459,1.13391,1.13397,102800000.0
2008-02-07 16:01:00,1.13337,1.1336,1.1329,1.1329,22800000.0
2008-02-07 16:02:00,1.13267,1.13319,1.1325,1.13256,91400000.0
2008-02-07 16:03:00,1.13321,1.13377,1.13304,1.13304,69400000.0
2008-02-07 16:04:00,1.13251,1.13368,1.13251,1.13368,23000000.0
2008-02-07 16:05:00,1.13339,1.13355,1.13288,1.13326,14600000.0
2008-02-07 16:06:00,1.13252,1.13282,1.1323,1.13282,19200000.0
2008-02-07 16:07:00,1.13287,1.13325,1.13279,1.13308,86600000.0
2008-02-07 16:08:00,1.13318,1.13351,1.13317,1.13351,63000000.0
2008-02-07 16:09:00,1.13419,1.13419,1.1338,1.134,10400000.0
2008-02-07 16:10:00,1.13391,1.13437,1.13377,1.13394,59200000.0
2008-02-07 16:11:00,1.13366,1.1339,1.13339,1.13339,15600000.0
2008-02-07 16:12:00,1.1335,1.1335,1.13247,1.13247,12200000.0
2008-02-07 16:13:00,1.13262,1.13274,1.13208,1.13253,16400000.0
2008-02-07 16:14:00,1.13251,1.13251,1.13151,1.13185,12600000.0
2008-02-07 16:15:00,1.13162,1.13204,1.13161,1.13203,15000000.0
2008-02-07 16:16:00,1.13207,1.13234,1.13174,1.13174,11000000.0
2008-02-07 16:17:00,1.13215,1.13262,1.13203,1.13212,11800000.0
2008-02-07 16:18:00,1.13243,1.13303,1.13243,1.13303,12600000.0
2008-02-07 16:19:00,1.13326,1.13358,1.13294,1.13358,14800000.0
2008-02-07 16:20:00,1.13311,1.13323,1.13271,1.13312,16400000.0
2008-02-07 16:21:00,1.13295,1.13295,1.13237,1.13237,12000000.0
2008-02-07 16:22:00,1.13236,1.13279,1.13206,1.13257,18200000.0
2008-02-07 16:23:00,1.1324,1.1326,1.1322,1.13251,23800000.0
2008-02-07 16:24:00,1.13247,1.13275,1.13247,1.13264,12600000.0
2008-02-07 16:25:00,1.13249,1.13256,1.13241,1.13241,17000000.0
2008-02-07 16:26:00,1.13276,1.13276,1.13231,1.13254,26800000.0
2008-02-07 16:27:00,1.13274,1.13322,1.13249,1.13249,12400000.0
2008-02-07 16:28:00,1.13256,1.13267,1.13235,1.13246,7600000.0
2008-02-07 16:29:00,1.13235,1.13259,1.13226,1.13237,7400000.0
2008-02-07 16:30:00,1.13232,1.13279,1.13209,1.13209,13800000.0
2008-02-07 16:31:00,1.13214,1.13234,1.13214,1.13231,15000000.0
2008-02-07 16:32:00,1.13213,1.13278,1.13213,1.13266,22000000.0
2008-02-07 16:33:00,1.13243,1.13287,1.13215,1.13273,15200000.0
2008-02-07 16:34:00,1.13282,1.13313,1.13282,1.13298,20800000.0
2008-02-07 16:35:00,1.13273,1.13352,1.13273,1.13352,25200000.0
2008-02-07 16:36:00,1.13303,1.13352,1.13281,1.13281,10800000.0
2008-02-07 16:37:00,1.13254,1.1327,1.13187,1.1327,10800000.0
2008-02-07 16:38:00,1.13259,1.1329,1.13228,1.13234,25200000.0
2008-02-07 16:39:00,1.13245,1.13274,1.13245,1.13254,18400000.0
2008-02-07 16:40:00,1.13218,1.13278,1.13205,1.13278,13200000.0
2008-02-07 16:41:00,1.13281,1.13316,1.13267,1.13271,15200000.0
2008-02-07 16:42:00,1.13293,1.13314,1.13276,1.13284,50800000.0
2008-02-07 16:43:00,1.13267,1.13317,1.13234,1.13254,16400000.0
2008-02-07 16:44:00,1.13301,1.13307,1.13268,1.13287,11000000.0
2008-02-07 16:45:00,1.1328,1.13297,1.13255,1.13267,14000000.0
2008-02-07 16:46:00,1.13251,1.13291,1.13211,1.13211,15600000.0
2008-02-07 16:47:00,1.13242,1.13286,1.13231,1.13259,15000000.0
2008-02-07 16:48:00,1.13224,1.13243,1.13222,1.1324,11400000.0
2008-02-07 16:49:00,1.13238,1.13273,1.1322,1.13253,21400000.0
2008-02-07 16:50:00,1.13225,1.13249,1.13206,1.13249,17600000.0
2008-02-07 16:51:00,1.13276,1.13324,1.13247,1.13281,24000000.0
2008-02-07 16:52:00,1.13258,1.13292,1.13216,1.13216,14600000.0
2008-02-07 16:53:00,1.13208,1.13271,1.13208,1.13271,16600000.0
2008-02-07 16:54:00,1.13236,1.13287,1.13236,1.13278,11200000.0
2008-02-07 16:55:00,1.13296,1.13341,1.13282,1.13341,7800000.0
2008-02-07 16:56:00,1.13372,1.13409,1.13344,1.13348,15000000.0
2008-02-07 16:57:00,1.13361,1.13375,1.13327,1.13345,73600000.0
2008-02-07 16:58:00,1.13335,1.13335,1.13281,1.13281,80600000.0
2008-02-07 16:59:00,1.13275,1.13289,1.13215,1.13215,14000000.0
2008-02-07 17:00:00,1.13235,1.133,1.13235,1.1329,15800000.0
2008-02-07 17:01:00,1.13263,1.13263,1.13217,1.13251,34000000.0
2008-02-07 17:02:00,1.13227,1.13272,1.13195,1.13212,16400000.0
2008-02-07 17:03:00,1.13192,1.13206,1.13163,1.13206,11400000.0
2008-02-07 17:04:00,1.13188,1.13188,1.13171,1.13187,14400000.0
2008-02-07 17:05:00,1.13231,1.13231,1.13188,1.13189,18600000.0
2008-02-07 17:06:00,1.13129,1.13178,1.13129,1.13152,24200000.0
2008-02-07 17:07:00,1.13142,1.13192,1.13126,1.13148,110600000.0
2008-02-07 17:08:00,1.13163,1.13204,1.13163,1.13187,18600000.0
2008-02-07 17:09:00,1.13198,1.13251,1.1319,1.13251,22000000.0
2008-02-07 17:10:00,1.13235,1.13325,1.13235,1.13245,35200000.0
2008-02-07 17:11:00,1.13232,1.13336,1.13226,1.13327,16200000.0
2008-02-07 17:12:00,1.1326,1.13298,1.1326,1.13277,15400000.0
2008-02-07 17:13:00,1.13257,1.13293,1.13246,1.1327,44600000.0
2008-02-07 17:14:00,1.13309,1.13345,1.13241,1.13302,21200000.0
2008-02-07 17:15:00,1.13246,1.133,1.13243,1.133,22200000.0
2008-02-07 17:16:00,1.13304,1.13304,1.1325,1.1325,18600000.0
2008-02-07 17:17:00,1.1328,1.13288,1.13232,1.1324,27200000.0
2008-02-07 17:18:00,1.1322,1.1326,1.13216,1.13238,18400000.0
2008-02-07 17:19:00,1.13213,1.13265,1.13213,1.13244,11800000.0
2008-02-07 17:20:00,1.13244,1.1328,1.13198,1.13198,21200000.0
2008-02-07 17:21:00,1.13186,1.13254,1.13186,1.13215,24200000.0
2008-02-07 17:22:00,1.13158,1.13207,1.13158,1.13158,14400000.0
2008-02-07 17:23:00,1.13149,1.13183,1.13105,1.1315,11000000.0
2008-02-07 17:24:00,1.13089,1.13181,1.13089,1.13111,10600000.0
2008-02-07 17:25:00,1.13107,1.13213,1.13107,1.13138,130200000.0
2008-02-07 17:26:00,1.13138,1.13138,1.1305,1.1305,13200000.0
2008-02-07 17:27:00,1.131,1.131,1.1306,1.13064,15600000.0
2008-02-07 17:28:00,1.13077,1.13077,1.1303,1.13038,14600000.0
2008-02-07 17:29:00,1.13093,1.13133,1.13093,1.13114,9000000.0
2008-02-07 17:30:00,1.1312,1.13126,1.13086,1.13117,18400000.0
2008-02-07 17:31:00,1.13106,1.13203,1.13086,1.13203,35800000.0
2008-02-07 17:32:00,1.13161,1.1318,1.13144,1.1318,7600000.0
2008-02-07 17:33:00,1.1319,1.13213,1.13151,1.13178,13200000.0
2008-02-07 17:34:00,1.13185,1.1319,1.13153,1.1319,10000000.0
2008-02-07 17:35:00,1.13172,1.13195,1.13144,1.13144,16600000.0
2008-02-07 17:36:00,1.1312,1.13135,1.13083,1.13083,60400000.0
2008-02-07 17:37:00,1.13104,1.13131,1.13104,1.13108,10800000.0
2008-02-07 17:38:00,1.1314,1.13149,1.13081,1.13129,16400000.0
2008-02-07 17:39:00,1.13138,1.13151,1.13105,1.13105,19800000.0
2008-02-07 17:40:00,1.13129,1.13135,1.1312,1.13127,11800000.0
2008-02-07 17:41:00,1.1312,1.13137,1.13067,1.13127,18600000.0
2008-02-07 17:42:00,1.13077,1.13121,1.13077,1.13081,26400000.0
2008-02-07 17:43:00,1.13038,1.13092,1.13035,1.13047,13400000.0
2008-02-07 17:44:00,1.1306,1.13074,1.13013,1.13074,19400000.0
2008-02-07 17:45:00,1.13059,1.13059,1.13011,1.13011,10800000.0
2008-02-07 17:46:00,1.1305,1.1305,1.13016,1.13035,10600000.0
2008-02-07 17:47:00,1.13057,1.13084,1.13038,1.13038,90200000.0
2008-02-07 17:48:00,1.1307,1.13125,1.13047,1.13085,14600000.0
2008-02-07 17:49:00,1.13084,1.13103,1.13009,1.13009,19600000.0
2008-02-07 17:50:00,1.13035,1.131,1.13035,1.13088,22200000.0
2008-02-07 17:51:00,1.13062,1.13087,1.13026,1.13087,16800000.0
2008-02-07 17:52:00,1.13076,1.13133,1.13044,1.13071,26000000.0
2008-02-07 17:53:00,1.13063,1.13122,1.13061,1.13062,10200000.0
2008-02-07 17:54:00,1.13045,1.1309,1.13045,1.13074,47200000.0
2008-02-07 17:55:00,1.1309,1.13091,1.13049,1.1306,12000000.0
2008-02-07 17:56:00,1.13066,1.13087,1.12981,1.12981,16800000.0
2008-02-07 17:57:00,1.13024,1.13056,1.13024,1.13056,15200000.0
2008-02-07 17:58:00,1.13048,1.1308,1.13047,1.13063,17800000.0
2008-02-07 17:59:00,1.13072,1.13072,1.13003,1.13039,18400000.0
2008-02-07 18:00:00,1.13067,1.13105,1.13045,1.13072,11600000.0
2008-02-07 18:01:00,1.13042,1.13082,1.13031,1.13066,8800000.0
2008-02-07 18:02:00,1.13062,1.13106,1.13062,1.1309,11600000.0
2008-02-07 18:03:00,1.13113,1.13113,1.13049,1.13074,22000000.0
2008-02-07 18:04:00,1.1308,1.13113,1.13033,1.13113,14800000.0
2008-02-07 18:05:00,1.13073,1.13103,1.1305,1.13101,22800000.0
2008-02-07 18:06:00,1.13108,1.13112,1.13059,1.13069,21800000.0
2008-02-07 18:07:00,1.13053,1.13086,1.13053,1.13086,15200000.0
2008-02-07 18:08:00,1.1304,1.13103,1.1304,1.13068,15800000.0
2008-02-07 18:09:00,1.13078,1.13099,1.13061,1.13099,15400000.0
2008-02-07 18:10:00,1.13018,1.13113,1.13018,1.13023,16400000.0
2008-02-07 18:11:00,1.13061,1.13081,1.13054,1.13058,10600000.0
2008-02-07 18:12:00,1.13027,1.1308,1.13016,1.13016,20600000.0
2008-02-07 18:13:00,1.12986,1.13055,1.12986,1.13028,20200000.0
2008-02-07 18:14:00,1.13065,1.13065,1.13039,1.13045,16000000.0
2008-02-07 18:15:00,1.12989,1.13046,1.12984,1.13041,11000000.0
2008-02-07 18:16:00,1.13057,1.13098,1.13057,1.13079,15000000.0
2008-02-07 18:17:00,1.13116,1.13116,1.13039,1.13049,8600000.0
2008-02-07 18:18:00,1.1301,1.13055,1.1301,1.13055,9600000.0
2008-02-07 18:19:00,1.13076,1.13076,1.13031,1.13062,20800000.0
2008-02-07 18:20:00,1.13065,1.1311,1.13065,1.1311,10400000.0
2008-02-07 18:21:00,1.13061,1.13091,1.13059,1.13091,10200000.0
2008-02-07 18:22:00,1.13061,1.13097,1.13037,1.13037,9000000.0
2008-02-07 18:23:00,1.13108,1.13117,1.13026,1.13099,93800000.0
2008-02-07 18:24:00,1.13076,1.13076,1.13041,1.13045,15000000.0
2008-02-07 18:25:00,1.13064,1.13064,1.13019,1.13046,18800000.0
2008-02-07 18:26:00,1.13043,1.13043,1.13037,1.13042,10400000.0
2008-02-07 18:27:00,1.13041,1.13058,1.13018,1.13044,14200000.0
2008-02-07 18:28:00,1.13044,1.13054,1.1302,1.13054,19000000.0
2008-02-07 18:29:00,1.13037,1.13045,1.13028,1.13029,18400000.0
2008-02-07 18:30:00,1.13045,1.13049,1.12985,1.13022,13400000.0
2008-02-07 18:31:00,1.13027,1.13052,1.12988,1.13052,15400000.0
2008-02-07 18:32:00,1.13055,1.13057,1.12995,1.12995,25800000.0
2008-02-07 18:33:00,1.13007,1.13028,1.12992,1.12992,21000000.0
2008-02-07 18:34:00,1.13018,1.13061,1.13015,1.13033,16600000.0
2008-02-07 18:35:00,1.13083,1.13095,1.13042,1.13095,14200000.0
2008-02-07 18:36:00,1.13081,1.13117,1.13044,1.13046,15000000.0
2008-02-07 18:37:00,1.13057,1.13059,1.13057,1.13059,4400000.0
2008-02-07 18:38:00,1.13069,1.13069,1.1301,1.13054,27400000.0
2008-02-07 18:39:00,1.13053,1.13085,1.13035,1.13085,15200000.0
2008-02-07 18:40:00,1.13075,1.13075,1.13046,1.13068,9000000.0
2008-02-07 18:41:00,1.13058,1.13087,1.13013,1.13025,14800000.0
2008-02-07 18:42:00,1.13028,1.13064,1.13026,1.13039,12800000.0
2008-02-07 18:43:00,1.13081,1.13085,1.13051,1.13058,37000000.0
2008-02-07 18:44:00,1.13076,1.13104,1.13062,1.13075,12600000.0
2008-02-07 18:45:00,1.13044,1.13066,1.13044,1.13046,14200000.0
2008-02-07 18:46:00,1.13028,1.13069,1.13002,1.13068,16200000.0
2008-02-07 18:47:00,1.13057,1.13057,1.1301,1.13024,34600000.0
2008-02-07 18:48:00,1.13009,1.13039,1.13005,1.13015,15600000.0
2008-02-07 18:49:00,1.12999,1.13057,1.12999,1.13035,11000000.0
2008-02-07 18:50:00,1.13026,1.13029,1.13002,1.13019,18000000.0
2008-02-07 18:51:00,1.13036,1.13066,1.13011,1.13011,11000000.0
2008-02-07 18:52:00,1.13043,1.13063,1.13021,1.13053,8400000.0
2008-02-07 18:53:00,1.13038,1.13061,1.13032,1.1305,18800000.0
2008-02-07 18:54:00,1.13073,1.13084,1.13045,1.13045,13000000.0
2008-02-07 18:55:00,1.13063,1.13127,1.13063,1.13127,10400000.0
2008-02-07 18:56:00,1.13082,1.13089,1.13037,1.13089,28800000.0
2008-02-07 18:57:00,1.13096,1.13116,1.1307,1.13116,13600000.0
2008-02-07 18:58:00,1.13085,1.13147,1.13085,1.13147,24400000.0
2008-02-07 18:59:00,1.13093,1.13129,1.13083,1.13129,118600000.0
2008-02-07 19:00:00,1.13131,1.13131,1.13092,1.13099,7000000.0
2008-02-07 19:01:00,1.13135,1.13192,1.13104,1.13104,9000000.0
2008-02-07 19:02:00,1.13131,1.13138,1.13127,1.13127,10600000.0
2008-02-07 19:03:00,1.13098,1.13161,1.13098,1.13108,11600000.0
2008-02-07 19:04:00,1.13143,1.13166,1.13133,1.13146,6200000.0
2008-02-07 19:05:00,1.13127,1.13224,1.13118,1.13224,13000000.0
2008-02-07 19:06:00,1.13182,1.1324,1.13164,1.13168,15000000.0
2008-02-07 19:07:00,1.1318,1.13186,1.1315,1.13186,12200000.0
2008-02-07 19:08:00,1.13193,1.13218,1.13176,1.13185,78400000.0
2008-02-07 19:09:00,1.13226,1.13226,1.13018,1.13018,8400000.0
2008-02-07 19:10:00,1.13007,1.13017,1.12937,1.12937,13400000.0
2008-02-07 19:11:00,1.12945,1.13021,1.12945,1.12982,8000000.0
2008-02-07 19:12:00,1.13011,1.13039,1.12992,1.12994,17800000.0
2008-02-07 19:13:00,1.12996,1.13011,1.12941,1.13007,14600000.0
2008-02-07 19:14:00,1.13073,1.13077,1.1305,1.1305,9800000.0
2008-02-07 19:15:00,1.13094,1.13101,1.13054,1.13083,11000000.0
2008-02-07 19:16:00,1.13099,1.13119,1.13075,1.13104,11600000.0
2008-02-07 19:17:00,1.13146,1.13203,1.13104,1.13203,25000000.0
2008-02-07 19:18:00,1.13163,1.13163,1.13147,1.13147,2000000.0
2008-02-07 19:19:00,1.13078,1.13128,1.13078,1.13122,21200000.0
2008-02-07 19:20:00,1.13124,1.13177,1.13118,1.13118,8200000.0
2008-02-07 19:21:00,1.13159,1.13165,1.13098,1.13119,11000000.0
2008-02-07 19:22:00,1.13137,1.13188,1.13137,1.13188,9000000.0
2008-02-07 19:23:00,1.13123,1.13213,1.13123,1.13146,11400000.0
2008-02-07 19:24:00,1.13162,1.13164,1.13147,1.13147,19800000.0
2008-02-07 19:25:00,1.13219,1.13236,1.13215,1.13224,20800000.0
2008-02-07 19:26:00,1.13253,1.13263,1.13209,1.13209,10400000.0
2008-02-07 19:27:00,1.13225,1.13271,1.13225,1.13271,10400000.0
2008-02-07 19:28:00,1.13206,1.13208,1.1313,1.1313,15400000.0
2008-02-07 19:29:00,1.13093,1.13133,1.1309,1.13096,13000000.0
2008-02-07 19:30:00,1.1313,1.13146,1.13111,1.13115,13000000.0
2008-02-07 19:31:00,1.13164,1.13177,1.13155,1.13163,10400000.0
2008-02-07 19:32:00,1.13153,1.13192,1.13133,1.13176,15200000.0
2008-02-07 19:33:00,1.13192,1.13217,1.13181,1.13217,9200000.0
2008-02-07 19:34:00,1.13221,1.13252,1.13212,1.13252,10000000.0
2008-02-07 19:35:00,1.13251,1.13299,1.13235,1.13235,18600000.0
2008-02-07 19:36:00,1.13287,1.13299,1.13286,1.13296,18000000.0
2008-02-07 19:37:00,1.13303,1.13329,1.13286,1.13293,12400000.0
2008-02-07 19:38:00,1.13261,1.13281,1.13261,1.13281,10800000.0
2008-02-07 19:39:00,1.13294,1.13338,1.13281,1.13281,9200000.0
2008-02-07 19:40:00,1.1332,1.1332,1.13262,1.13292,10800000.0
2008-02-07 19:41:00,1.13272,1.13272,1.13224,1.13225,11200000.0
2008-02-07 19:42:00,1.13227,1.1326,1.13227,1.1326,7400000.0
2008-02-07 19:43:00,1.13259,1.13273,1.13249,1.13273,10200000.0
2008-02-07 19:44:00,1.1325,1.13297,1.1325,1.13261,8800000.0
2008-02-07 19:45:00,1.13293,1.13294,1.13246,1.13294,14200000.0
2008-02-07 19:46:00,1.13213,1.13246,1.13204,1.13209,8200000.0
2008-02-07 19:47:00,1.13217,1.1327,1.13217,1.1326,10200000.0
2008-02-07 19:48:00,1.1329,1.1329,1.1326,1.1329,22800000.0
2008-02-07 19:49:00,1.13271,1.13298,1.13221,1.13257,22800000.0
2008-02-07 19:50:00,1.13286,1.13286,1.1324,1.1324,10400000.0
2008-02-07 19:51:00,1.13219,1.13219,1.13219,1.13219,8200000.0
2008-02-07 19:52:00,1.13268,1.13289,1.13242,1.13266,8800000.0
2008-02-07 19:53:00,1.13292,1.13292,1.13262,1.13269,16000000.0
2008-02-07 19:54:00,1.13289,1.13291,1.13259,1.1329,8400000.0
2008-02-07 19:55:00,1.13325,1.13373,1.13289,1.13373,15800000.0
2008-02-07 19:56:00,1.13372,1.13373,1.13325,1.13335,10000000.0
2008-02-07 19:57:00,1.13334,1.13359,1.13326,1.1335,10400000.0
2008-02-07 19:58:00,1.13302,1.13352,1.13297,1.13352,18000000.0
2008-02-07 19:59:00,1.13329,1.1335,1.13312,1.13312,16000000.0
2008-02-07 20:00:00,1.13346,1.13359,1.13346,1.13353,9800000.0
2008-02-07 20:01:00,1.13338,1.13371,1.13331,1.13371,19000000.0
2008-02-07 20:02:00,1.1335,1.13353,1.133,1.1332,12000000.0
2008-02-07 20:03:00,1.13361,1.13361,1.13291,1.13291,7400000.0
2008-02-07 20:04:00,1.13303,1.13306,1.13277,1.13305,10000000.0
2008-02-07 20:05:00,1.1329,1.13298,1.13267,1.13267,19200000.0
2008-02-07 20:06:00,1.13308,1.13308,1.13211,1.1323,6800000.0
2008-02-07 20:07:00,1.13206,1.13206,1.13144,1.13185,32400000.0
2008-02-07 20:08:00,1.13197,1.13224,1.13197,1.1321,7000000.0
2008-02-07 20:09:00,1.13209,1.13257,1.13201,1.13231,20000000.0
2008-02-07 20:10:00,1.1322,1.13229,1.13183,1.13192,12200000.0
2008-02-07 20:11:00,1.13212,1.13219,1.13124,1.13196,23800000.0
2008-02-07 20:12:00,1.13202,1.13203,1.13171,1.13182,19400000.0
2008-02-07 20:13:00,1.13238,1.13257,1.13235,1.13235,8800000.0
2008-02-07 20:14:00,1.13263,1.13263,1.13182,1.13182,18400000.0
2008-02-07 20:15:00,1.1315,1.13178,1.1315,1.13178,2600000.0
2008-02-07 20:16:00,1.13149,1.13192,1.13149,1.13181,14200000.0
2008-02-07 20:17:00,1.13139,1.13193,1.13139,1.13182,14000000.0
2008-02-07 20:18:00,1.13172,1.13172,1.13139,1.13139,7400000.0
2008-02-07 20:19:00,1.13117,1.1316,1.13117,1.1315,17200000.0
2008-02-07 20:20:00,1.13156,1.13184,1.131,1.131,36600000.0
2008-02-07 20:21:00,1.13083,1.13135,1.13083,1.13103,16000000.0
2008-02-07 20:22:00,1.13136,1.13165,1.13136,1.13153,18600000.0
2008-02-07 20:23:00,1.13163,1.132,1.13163,1.13199,6800000.0
2008-02-07 20:24:00,1.1325,1.13256,1.13167,1.13221,15600000.0
2008-02-07 20:25:00,1.13287,1.13299,1.13229,1.13229,11200000.0
2008-02-07 20:26:00,1.13252,1.13252,1.13182,1.13182,19600000.0
2008-02-07 20:27:00,1.1319,1.13198,1.13171,1.13176,9400000.0
2008-02-07 20:28:00,1.13208,1.13221,1.13206,1.13212,15600000.0
2008-02-07 20:29:00,1.13205,1.13205,1.13116,1.13171,30800000.0
2008-02-07 20:30:00,1.13117,1.13205,1.13117,1.13198,18400000.0
2008-02-07 20:31:00,1.13249,1.13249,1.13203,1.13206,20400000.0
2008-02-07 20:32:00,1.13215,1.13215,1.13167,1.13176,11600000.0
2008-02-07 20:33:00,1.1317,1.13197,1.13139,1.13175,16600000.0
2008-02-07 20:34:00,1.13188,1.13188,1.13157,1.13158,9400000.0
2008-02-07 20:35:00,1.13156,1.13194,1.13147,1.1316,27200000.0
2008-02-07 20:36:00,1.1315,1.13161,1.1315,1.13161,2600000.0
2008-02-07 20:37:00,1.13197,1.13197,1.1316,1.13165,11000000.0
2008-02-07 20:38:00,1.1317,1.13186,1.1316,1.1316,10600000.0
2008-02-07 20:39:00,1.13177,1.13206,1.13159,1.13159,6800000.0
2008-02-07 20:40:00,1.13205,1.13205,1.13162,1.13199,10400000.0
2008-02-07 20:41:00,1.13225,1.1325,1.13211,1.13223,9800000.0
2008-02-07 20:42:00,1.13246,1.13279,1.13235,1.1325,10200000.0
2008-02-07 20:43:00,1.13244,1.13301,1.1323,1.13248,8800000.0
2008-02-07 20:44:00,1.13278,1.13285,1.13245,1.13246,16400000.0
2008-02-07 20:45:00,1.13256,1.13289,1.13256,1.13271,9800000.0
2008-02-07 20:46:00,1.13231,1.13231,1.13222,1.13222,2000000.0
2008-02-07 20:47:00,1.13232,1.13239,1.13199,1.13208,26400000.0
2008-02-07 20:48:00,1.13251,1.13277,1.13251,1.13273,7200000.0
2008-02-07 20:49:00,1.13222,1.13222,1.13169,1.13169,13800000.0
2008-02-07 20:50:00,1.13137,1.13142,1.13091,1.13142,21800000.0
2008-02-07 20:51:00,1.13126,1.13176,1.13126,1.13131,14200000.0
2008-02-07 20:52:00,1.13125,1.13188,1.13125,1.13144,15800000.0
2008-02-07 20:53:00,1.13139,1.13195,1.13139,1.13174,8400000.0
2008-02-07 20:54:00,1.134,1.1342,1.1339,1.134,15800000.0
2008-02-07 20:55:00,1.13196,1.13205,1.13147,1.13152,15800000.0
2008-02-07 20:56:00,1.13245,1.13245,1.13188,1.13201,8400000.0
2008-02-07 20:57:00,1.13168,1.13216,1.1316,1.13185,18600000.0
2008-02-07 20:58:00,1.1314,1.13142,1.13121,1.13138,21200000.0
2008-02-07 20:59:00,1.13155,1.13155,1.13153,1.13153,2600000.0
2008-02-07 21:00:00,1.13177,1.1318,1.13146,1.13168,11000000.0
2008-02-07 21:01:00,1.13155,1.13186,1.1314,1.13164,25200000.0
2008-02-07 21:02:00,1.13182,1.13265,1.13182,1.13205,39400000.0
2008-02-07 21:03:00,1.1353,1.1357,1.1345,1.1345,15200000.0
2008-02-07 21:04:00,1.13237,1.13237,1.13172,1.13195,15200000.0
2008-02-07 21:05:00,1.13178,1.13178,1.13111,1.13111,8000000.0
2008-02-07 21:06:00,1.13171,1.13236,1.13149,1.13236,8200000.0
2008-02-07 21:07:00,1.13267,1.13298,1.13255,1.13255,11600000.0
2008-02-07 21:08:00,1.13222,1.13235,1.13211,1.13211,18200000.0
2008-02-07 21:09:00,1.13177,1.13228,1.13177,1.13181,30000000.0
2008-02-07 21:10:00,1.13191,1.13207,1.13191,1.13207,2600000.0
2008-02-07 21:11:00,1.1328,1.1333,1.1327,1.13301,19000000.0
2008-02-07 21:12:00,1.13324,1.13324,1.13284,1.13299,4200000.0
2008-02-07 21:13:00,1.13288,1.13291,1.13246,1.13246,25000000.0
2008-02-07 21:14:00,1.13251,1.13251,1.13209,1.13209,19600000.0
2008-02-07 21:15:00,1.13219,1.13224,1.13195,1.13224,15800000.0
2008-02-07 21:16:00,1.13192,1.13206,1.13162,1.13177,7400000.0
2008-02-07 21:17:00,1.13222,1.13222,1.13189,1.13189,13200000.0
2008-02-07 21:18:00,1.13219,1.13219,1.1319,1.13208,7800000.0
2008-02-07 21:19:00,1.13189,1.13207,1.13186,1.13186,7000000.0
2008-02-07 21:20:00,1.13199,1.13234,1.13187,1.13234,25200000.0
2008-02-07 21:21:00,1.13225,1.13259,1.13196,1.13208,19400000.0
2008-02-07 21:22:00,1.13222,1.13267,1.13215,1.13233,13600000.0
2008-02-07 21:23:00,1.13231,1.13258,1.13209,1.13258,40800000.0
2008-02-07 21:24:00,1.13247,1.13278,1.13244,1.13278,12200000.0
2008-02-07 21:25:00,1.13207,1.13207,1.13177,1.13188,7800000.0
2008-02-07 21:26:00,1.13177,1.13177,1.13162,1.13162,3200000.0
2008-02-07 21:27:00,1.13166,1.13171,1.1315,1.13171,5600000.0
2008-02-07 21:28:00,1.13184,1.13184,1.13153,1.13156,26000000.0
2008-02-07 21:29:00,1.13133,1.13161,1.13118,1.13144,18800000.0
2008-02-07 21:30:00,1.13136,1.1315,1.13128,1.13141,21400000.0
2008-02-07 21:31:00,1.1311,1.1315,1.131,1.13118,12800000.0
2008-02-07 21:32:00,1.1316,1.1322,1.1316,1.13195,14400000.0
2008-02-07 21:33:00,1.13251,1.13277,1.13236,1.13236,12600000.0
2008-02-07 21:34:00,1.13259,1.1329,1.13242,1.13247,10200000.0
2008-02-07 21:35:00,1.13318,1.13395,1.13307,1.13372,7200000.0
2008-02-07 21:36:00,1.13348,1.13389,1.13348,1.13362,9400000.0
2008-02-07 21:37:00,1.13392,1.13442,1.13392,1.13439,19000000.0
2008-02-07 21:38:00,1.13385,1.134,1.13357,1.13357,9000000.0
2008-02-07 21:39:00,1.13415,1.1346,1.13373,1.1346,12200000.0
2008-02-07 21:40:00,1.13438,1.13464,1.13428,1.1346,11800000.0
2008-02-07 21:41:00,1.13459,1.13513,1.13453,1.13474,27200000.0
2008-02-07 21:42:00,1.13457,1.13461,1.13443,1.13461,17800000.0
2008-02-07 21:43:00,1.13388,1.13393,1.13369,1.13378,9000000.0
2008-02-07 21:44:00,1.13383,1.13388,1.13317,1.13317,20400000.0
2008-02-07 21:45:00,1.13326,1.13393,1.13305,1.13322,17000000.0
2008-02-07 21:46:00,1.13349,1.1337,1.13324,1.1337,12000000.0
2008-02-07 21:47:00,1.13352,1.13414,1.13352,1.13356,15200000.0
2008-02-07 21:48:00,1.13374,1.13484,1.13374,1.13449,13800000.0
2008-02-07 21:49:00,1.13421,1.13431,1.13354,1.13354,14800000.0
2008-02-07 21:50:00,1.13352,1.13356,1.13338,1.13341,13200000.0
2008-02-07 21:51:00,1.13333,1.13375,1.13333,1.13373,11400000.0
2008-02-07 21:52:00,1.13397,1.13403,1.13371,1.13396,17000000.0
2008-02-07 21:53:00,1.13378,1.13424,1.13357,1.13388,23000000.0
2008-02-07 21:54:00,1.13354,1.13397,1.13331,1.13378,9600000.0
2008-02-07 21:55:00,1.13377,1.13405,1.13326,1.13405,22200000.0
2008-02-07 21:56:00,1.13355,1.13379,1.1335,1.13376,13200000.0
2008-02-07 21:57:00,1.13384,1.13384,1.1333,1.13367,13000000.0
2008-02-07 21:58:00,1.13366,1.13413,1.1333,1.13413,12400000.0
2008-02-07 21:59:00,1.13432,1.13432,1.13364,1.13425,23400000.0
2008-02-07 22:00:00,1.13477,1.13479,1.13437,1.13446,17800000.0
2008-02-07 22:01:00,1.1351,1.13521,1.13459,1.13462,12800000.0
2008-02-07 22:02:00,1.13465,1.13538,1.13465,1.13502,10600000.0
2008-02-07 22:03:00,1.13474,1.13489,1.13436,1.13453,8800000.0
2008-02-07 22:04:00,1.13476,1.13504,1.13456,1.13504,33000000.0
2008-02-07 22:05:00,1.13465,1.13497,1.13444,1.13482,13200000.0
2008-02-07 22:06:00,1.13453,1.13519,1.13437,1.13483,9200000.0
2008-02-07 22:07:00,1.1345,1.13462,1.13406,1.13428,16800000.0
2008-02-07 22:08:00,1.13438,1.13506,1.13438,1.13506,23800000.0
2008-02-07 22:09:00,1.13504,1.13504,1.13451,1.13451,16400000.0
2008-02-07 22:10:00,1.13467,1.13523,1.13452,1.13523,15000000.0
2008-02-07 22:11:00,1.13527,1.13527,1.13527,1.13527,2600000.0
2008-02-07 22:12:00,1.13552,1.13561,1.13531,1.1354,11400000.0
2008-02-07 22:13:00,1.13501,1.13535,1.13486,1.13498,22400000.0
2008-02-07 22:14:00,1.13467,1.13504,1.13424,1.1346,25800000.0
2008-02-07 22:15:00,1.13467,1.13472,1.13418,1.13465,12400000.0
2008-02-07 22:16:00,1.13472,1.13472,1.13413,1.13465,23600000.0
2008-02-07 22:17:00,1.13507,1.13507,1.13435,1.13435,8400000.0
2008-02-07 22:18:00,1.13435,1.13481,1.13425,1.13481,15200000.0
2008-02-07 22:19:00,1.13438,1.13473,1.13417,1.13461,20200000.0
2008-02-07 22:20:00,1.13464,1.13484,1.13454,1.13472,24200000.0
2008-02-07 22:21:00,1.1345,1.13492,1.1345,1.13483,14800000.0
2008-02-07 22:22:00,1.13525,1.13525,1.13517,1.13517,3000000.0
2008-02-07 22:23:00,1.13526,1.13557,1.13526,1.13557,5400000.0
2008-02-07 22:24:00,1.13539,1.13539,1.13493,1.13514,17400000.0
2008-02-07 22:25:00,1.13512,1.13512,1.13449,1.13509,10600000.0
2008-02-07 22:26:00,1.13503,1.13527,1.13503,1.13525,5000000.0
2008-02-07 22:27:00,1.13533,1.13533,1.13512,1.13527,5200000.0
2008-02-07 22:28:00,1.13496,1.13498,1.13479,1.13498,13800000.0
2008-02-07 22:29:00,1.13471,1.13491,1.13411,1.13411,10800000.0
2008-02-07 22:30:00,1.13407,1.13486,1.134,1.13486,10200000.0
2008-02-07 22:31:00,1.13477,1.13477,1.13403,1.1342,8800000.0
2008-02-07 22:32:00,1.1342,1.1342,1.1338,1.1338,27600000.0
2008-02-07 22:33:00,1.13328,1.13399,1.13328,1.13363,13400000.0
2008-02-07 22:34:00,1.13375,1.13406,1.13355,1.13386,11200000.0
2008-02-07 22:35:00,1.1338,1.13393,1.13355,1.13385,22000000.0
2008-02-07 22:36:00,1.13377,1.13377,1.13329,1.13329,14000000.0
2008-02-07 22:37:00,1.13333,1.13333,1.13292,1.13299,6400000.0
2008-02-07 22:38:00,1.133,1.13363,1.13298,1.13342,14000000.0
2008-02-07 22:39:00,1.13301,1.1335,1.13295,1.13296,24400000.0
2008-02-07 22:40:00,1.13302,1.13346,1.13302,1.13346,8800000.0
2008-02-07 22:41:00,1.13359,1.13359,1.1327,1.13309,15800000.0
2008-02-07 22:42:00,1.13298,1.13388,1.13298,1.13388,4600000.0
2008-02-07 22:43:00,1.13367,1.13367,1.13329,1.13352,12400000.0
2008-02-07 22:44:00,1.13428,1.13446,1.13383,1.13383,16400000.0
2008-02-07 22:45:00,1.13421,1.13439,1.13385,1.13439,23600000.0
2008-02-07 22:46:00,1.13432,1.13446,1.13432,1.13446,15600000.0
2008-02-07 22:47:00,1.13439,1.13439,1.13372,1.13372,26400000.0
2008-02-07 22:48:00,1.13372,1.13438,1.13332,1.13438,20200000.0
2008-02-07 22:49:00,1.13426,1.13426,1.13361,1.13364,12800000.0
2008-02-07 22:50:00,1.13368,1.13402,1.13357,1.13391,21200000.0
2008-02-07 22:51:00,1.13378,1.13411,1.13378,1.13406,7600000.0
2008-02-07 22:52:00,1.13399,1.13399,1.13352,1.13355,12200000.0
2008-02-07 22:53:00,1.13355,1.13355,1.13333,1.13333,3400000.0
2008-02-07 22:54:00,1.13388,1.13434,1.13385,1.13434,14800000.0
2008-02-07 22:55:00,1.13412,1.1343,1.13374,1.13403,21200000.0
2008-02-07 22:56:00,1.13349,1.13349,1.13338,1.13338,9000000.0
2008-02-07 22:57:00,1.13326,1.13353,1.13294,1.13294,11600000.0
2008-02-07 22:58:00,1.13319,1.13343,1.13306,1.13331,7600000.0
2008-02-07 22:59:00,1.13331,1.13348,1.13328,1.13337,11800000.0
2008-02-07 23:00:00,1.13359,1.13359,1.13333,1.13336,25000000.0
2008-02-07 23:01:00,1.13313,1.13356,1.13313,1.13333,14000000.0
2008-02-07 23:02:00,1.13318,1.13336,1.13292,1.13303,14800000.0
2008-02-07 23:03:00,1.13313,1.13333,1.13313,1.13331,5600000.0
2008-02-07 23:04:00,1.13315,1.13315,1.13261,1.13295,4200000.0
2008-02-07 23:05:00,1.13297,1.1334,1.13294,1.13333,16600000.0
2008-02-07 23:06:00,1.13353,1.13361,1.13353,1.13355,6600000.0
2008-02-07 23:07:00,1.13352,1.13402,1.13347,1.13347,21400000.0
2008-02-07 23:08:00,1.13323,1.13371,1.13312,1.13328,10600000.0
2008-02-07 23:09:00,1.13349,1.13349,1.13344,1.13344,3200000.0
2008-02-07 23:10:00,1.13369,1.13393,1.13356,1.13373,20200000.0
2008-02-07 23:11:00,1.13345,1.13345,1.13318,1.13322,14600000.0
2008-02-07 23:12:00,1.13349,1.13366,1.13344,1.13344,9400000.0
2008-02-07 23:13:00,1.13329,1.134,1.13329,1.13352,17200000.0
2008-02-07 23:14:00,1.13349,1.1342,1.13349,1.1336,9800000.0
2008-02-07 23:15:00,1.13391,1.13432,1.13379,1.1343,17600000.0
2008-02-07 23:16:00,1.13412,1.13448,1.13382,1.13382,26000000.0
2008-02-07 23:17:00,1.13389,1.13389,1.13384,1.13384,4000000.0
2008-02-07 23:18:00,1.13422,1.13422,1.13351,1.134,8400000.0
2008-02-07 23:19:00,1.13398,1.13425,1.13366,1.13411,29800000.0
2008-02-07 23:20:00,1.13402,1.13413,1.13389,1.13413,16200000.0
2008-02-07 23:21:00,1.13417,1.13449,1.13409,1.13449,6200000.0
2008-02-07 23:22:00,1.13428,1.13428,1.13364,1.13364,12200000.0
2008-02-07 23:23:00,1.13382,1.1341,1.13367,1.1341,12800000.0
2008-02-07 23:24:00,1.13431,1.13436,1.13397,1.13397,14600000.0
2008-02-07 23:25:00,1.13415,1.13437,1.13405,1.13405,18000000.0
2008-02-07 23:26:00,1.13431,1.13455,1.13414,1.1344,13400000.0
2008-02-07 23:27:00,1.13466,1.13466,1.13421,1.13434,28200000.0
2008-02-07 23:28:00,1.135,1.1352,1.1349,1.1351,10000000.0
2008-02-07 23:29:00,1.13442,1.13493,1.13419,1.13487,10000000.0
2008-02-07 23:30:00,1.13488,1.13488,1.13449,1.13477,6400000.0
2008-02-07 23:31:00,1.13444,1.13466,1.1342,1.13435,20200000.0
2008-02-07 23:32:00,1.13448,1.13448,1.13419,1.13426,13600000.0
2008-02-07 23:33:00,1.13416,1.13442,1.1339,1.13442,13200000.0
2008-02-07 23:34:00,1.13463,1.13463,1.1341,1.13436,7600000.0
2008-02-07 23:35:00,1.13447,1.13447,1.13374,1.13404,8000000.0
2008-02-07 23:36:00,1.135,1.135,1.1345,1.1347,23000000.0
2008-02-07 23:37:00,1.13427,1.13444,1.13412,1.13421,23000000.0
2008-02-07 23:38:00,1.13436,1.13436,1.13409,1.13424,16400000.0
2008-02-07 23:39:00,1.13407,1.13444,1.13406,1.13419,23400000.0
2008-02-07 23:40:00,1.13415,1.13425,1.13398,1.13425,13800000.0
2008-02-07 23:41:00,1.13464,1.13464,1.13394,1.13419,6200000.0
2008-02-07 23:42:00,1.1343,1.13484,1.13422,1.13484,17200000.0
2008-02-07 23:43:00,1.13449,1.13452,1.13413,1.13436,8200000.0
2008-02-07 23:44:00,1.13417,1.13441,1.13393,1.13441,18200000.0
2008-02-07 23:45:00,1.13401,1.13458,1.13387,1.1341,16400000.0
2008-02-07 23:46:00,1.13433,1.13484,1.1339,1.13435,18200000.0
2008-02-07 23:47:00,1.13452,1.13489,1.13452,1.13485,9200000.0
2008-02-07 23:48:00,1.13451,1.13452,1.13438,1.13438,9000000.0
2008-02-07 23:49:00,1.1344,1.13479,1.1344,1.13479,2600000.0
2008-02-07 23:50:00,1.13467,1.13476,1.13443,1.13476,9000000.0
2008-02-07 23:51:00,1.13433,1.13458,1.1339,1.1339,28800000.0
2008-02-07 23:52:00,1.13356,1.13373,1.1335,1.13373,17800000.0
2008-02-07 23:53:00,1.13369,1.13421,1.13369,1.13421,10600000.0
2008-02-07 23:54:00,1.13389,1.13399,1.13367,1.13381,14800000.0
2008-02-07 23:55:00,1.13352,1.13382,1.13352,1.13382,3200000.0
2008-02-07 23:56:00,1.13339,1.13349,1.13316,1.13341,23600000.0
2008-02-07 23:57:00,1.13312,1.13377,1.13312,1.13353,23800000.0
2008-02-07 23:58:00,1.1333,1.13357,1.13324,1.13329,10800000.0
2008-02-07 23:59:00,1.13331,1.13357,1.13306,1.1331,16400000.0
2008-02-08 00:00:00,1.13266,1.13313,1.13266,1.13313,12200000.0
2008-02-08 00:01:00,1.13321,1.13348,1.13321,1.13348,6200000.0
2008-02-08 00:02:00,1.13394,1.13403,1.13383,1.13396,19400000.0
2008-02-08 00:03:00,1.13422,1.13422,1.13366,1.13401,14200000.0
2008-02-08 00:04:00,1.13397,1.13397,1.13342,1.13342,19000000.0
2008-02-08 00:05:00,1.1334,1.13395,1.13335,1.13395,27200000.0
2008-02-08 00:06:00,1.13358,1.1337,1.13318,1.13365,7800000.0
2008-02-08 00:07:00,1.13426,1.13426,1.13338,1.13338,5800000.0
2008-02-08 00:08:00,1.13327,1.13376,1.13327,1.13354,14200000.0
2008-02-08 00:09:00,1.13365,1.13406,1.13359,1.13406,5800000.0
2008-02-08 00:10:00,1.13372,1.13413,1.13372,1.13383,6800000.0
2008-02-08 00:11:00,1.13344,1.13355,1.13344,1.13355,2600000.0
2008-02-08 00:12:00,1.13378,1.13407,1.13343,1.13384,17400000.0
2008-02-08 00:13:00,1.13352,1.13375,1.13334,1.13334,22200000.0
2008-02-08 00:14:00,1.1333,1.13355,1.13309,1.13347,18800000.0
2008-02-08 00:15:00,1.13362,1.13364,1.13338,1.13364,12400000.0
2008-02-08 00:16:00,1.13392,1.13436,1.13392,1.13408,10400000.0
2008-02-08 00:17:00,1.13392,1.13414,1.13369,1.13414,24000000.0
2008-02-08 00:18:00,1.13422,1.13436,1.13392,1.13436,11400000.0
2008-02-08 00:19:00,1.13417,1.13449,1.13403,1.13403,9400000.0
2008-02-08 00:20:00,1.13307,1.13344,1.13307,1.1334,14600000.0
2008-02-08 00:21:00,1.13367,1.13391,1.13354,1.13391,16000000.0
2008-02-08 00:22:00,1.13377,1.13416,1.13364,1.13406,11000000.0
2008-02-08 00:23:00,1.13373,1.13415,1.13373,1.13415,15200000.0
2008-02-08 00:24:00,1.13363,1.13384,1.13357,1.13359,13800000.0
2008-02-08 00:25:00,1.13392,1.13399,1.13379,1.13399,5200000.0
2008-02-08 00:26:00,1.1362,1.1364,1.1362,1.1362,7800000.0
2008-02-08 00:27:00,1.13398,1.13426,1.13398,1.13426,7800000.0
2008-02-08 00:28:00,1.1361,1.1361,1.1359,1.1359,21400000.0
2008-02-08 00:29:00,1.13452,1.13479,1.13434,1.13438,21400000.0
2008-02-08 00:30:00,1.13404,1.13428,1.13398,1.13407,14000000.0
2008-02-08 00:31:00,1.13406,1.13447,1.13406,1.13447,15200000.0
2008-02-08 00:32:00,1.13407,1.13458,1.13401,1.13401,8000000.0
2008-02-08 00:33:00,1.13422,1.13436,1.13395,1.13395,13800000.0
2008-02-08 00:34:00,1.13433,1.13433,1.13387,1.13431,19600000.0
2008-02-08 00:35:00,1.13446,1.13483,1.13401,1.13401,16600000.0
2008-02-08 00:36:00,1.13423,1.13458,1.13402,1.13402,18200000.0
2008-02-08 00:37:00,1.13457,1.13457,1.13388,1.13405,9200000.0
2008-02-08 00:38:00,1.13388,1.13428,1.1338,1.13423,12800000.0
2008-02-08 00:39:00,1.1362,1.1362,1.1359,1.1359,20800000.0
2008-02-08 00:40:00,1.13434,1.13434,1.13389,1.13404,20800000.0
2008-02-08 00:41:00,1.13368,1.13437,1.13368,1.13418,15800000.0
2008-02-08 00:42:00,1.13418,1.13462,1.13381,1.13381,11000000.0
2008-02-08 00:43:00,1.13417,1.13417,1.13372,1.13372,16600000.0
2008-02-08 00:44:00,1.13386,1.13419,1.13386,1.13403,27800000.0
2008-02-08 00:45:00,1.13393,1.1343,1.13393,1.1343,17200000.0
2008-02-08 00:46:00,1.13464,1.13501,1.1346,1.13498,10800000.0
2008-02-08 00:47:00,1.13506,1.13506,1.13484,1.13484,2600000.0
2008-02-08 00:48:00,1.13512,1.13553,1.13478,1.13543,14200000.0
2008-02-08 00:49:00,1.13573,1.13573,1.13519,1.13539,15400000.0
2008-02-08 00:50:00,1.13545,1.13576,1.13538,1.13552,10600000.0
2008-02-08 00:51:00,1.13579,1.13579,1.1354,1.13542,7800000.0
2008-02-08 00:52:00,1.13532,1.13591,1.13532,1.13553,21400000.0
2008-02-08 00:53:00,1.13523,1.13566,1.13498,1.13542,11800000.0
2008-02-08 00:54:00,1.13565,1.13565,1.13488,1.13535,16800000.0
2008-02-08 00:55:00,1.13559,1.13559,1.1349,1.13529,26000000.0
2008-02-08 00:56:00,1.13572,1.13603,1.13558,1.13561,13400000.0
2008-02-08 00:57:00,1.1366,1.1369,1.1364,1.1364,10800000.0
2008-02-08 00:58:00,1.13556,1.13566,1.1354,1.1354,10800000.0
2008-02-08 00:59:00,1.13545,1.13578,1.13527,1.13578,17000000.0
2008-02-08 01:00:00,1.13591,1.13624,1.13568,1.13583,19600000.0
2008-02-08 01:01:00,1.13521,1.13521,1.1347,1.1347,3200000.0
2008-02-08 01:02:00,1.13435,1.13478,1.13435,1.13441,10600000.0
2008-02-08 01:03:00,1.1346,1.1355,1.1346,1.13549,13400000.0
2008-02-08 01:04:00,1.13545,1.13586,1.1354,1.13545,8600000.0
2008-02-08 01:05:00,1.13527,1.1356,1.13516,1.13539,16800000.0
2008-02-08 01:06:00,1.13543,1.13555,1.1353,1.13547,18600000.0
2008-02-08 01:07:00,1.13547,1.13547,1.13444,1.13492,27200000.0
2008-02-08 01:08:00,1.13501,1.13529,1.1348,1.13529,15800000.0
2008-02-08 01:09:00,1.13498,1.13529,1.13494,1.13513,12400000.0
2008-02-08 01:10:00,1.13507,1.13527,1.13484,1.135,11400000.0
2008-02-08 01:11:00,1.135,1.135,1.1343,1.13474,23600000.0
2008-02-08 01:12:00,1.1356,1.1357,1.13531,1.13563,8400000.0
2008-02-08 01:13:00,1.13567,1.13586,1.13567,1.13581,10200000.0
2008-02-08 01:14:00,1.13592,1.13595,1.13573,1.13576,10600000.0
2008-02-08 01:15:00,1.13545,1.13577,1.13534,1.13534,8200000.0
2008-02-08 01:16:00,1.1358,1.1363,1.1358,1.13599,12200000.0
2008-02-08 01:17:00,1.13564,1.13613,1.13551,1.13554,27000000.0
2008-02-08 01:18:00,1.13585,1.13586,1.13517,1.13517,13800000.0
2008-02-08 01:19:00,1.13549,1.13549,1.13548,1.13548,3400000.0
2008-02-08 01:20:00,1.13501,1.13527,1.135,1.13525,16600000.0
2008-02-08 01:21:00,1.13536,1.13579,1.1352,1.13549,20000000.0
2008-02-08 01:22:00,1.13548,1.13594,1.1352,1.1352,10800000.0
2008-02-08 01:23:00,1.13546,1.13575,1.13505,1.13536,13800000.0
2008-02-08 01:24:00,1.13556,1.13593,1.13554,1.13571,10000000.0
2008-02-08 01:25:00,1.13527,1.1356,1.13527,1.1356,19400000.0
2008-02-08 01:26:00,1.13596,1.13606,1.13575,1.13593,6600000.0
2008-02-08 01:27:00,1.13545,1.1356,1.13531,1.13536,16600000.0
2008-02-08 01:28:00,1.13542,1.13564,1.13535,1.13564,17200000.0
2008-02-08 01:29:00,1.13593,1.13593,1.13514,1.13553,21200000.0
2008-02-08 01:30:00,1.13548,1.136,1.13541,1.13546,27000000.0
2008-02-08 01:31:00,1.13558,1.13594,1.13556,1.13594,18200000.0
2008-02-08 01:32:00,1.13586,1.13599,1.13562,1.13576,16800000.0
2008-02-08 01:33:00,1.1357,1.13592,1.13552,1.13592,18000000.0
2008-02-08 01:34:00,1.13583,1.13599,1.13575,1.13584,17600000.0
2008-02-08 01:35:00,1.13583,1.13594,1.13574,1.13574,6200000.0
2008-02-08 01:36:00,1.13558,1.13607,1.13547,1.13607,17600000.0
2008-02-08 01:37:00,1.13603,1.13603,1.13594,1.13599,18000000.0
2008-02-08 01:38:00,1.13597,1.13675,1.13597,1.13607,23400000.0
2008-02-08 01:39:00,1.13559,1.13591,1.13547,1.1355,6800000.0
2008-02-08 01:40:00,1.13552,1.13587,1.1355,1.13556,10400000.0
2008-02-08 01:41:00,1.13584,1.13596,1.13517,1.13544,8800000.0
2008-02-08 01:42:00,1.1352,1.13601,1.1352,1.136,30800000.0
2008-02-08 01:43:00,1.13557,1.1358,1.13554,1.13571,13600000.0
2008-02-08 01:44:00,1.13548,1.13578,1.1352,1.1352,19200000.0
2008-02-08 01:45:00,1.13559,1.13599,1.1355,1.13596,14800000.0
2008-02-08 01:46:00,1.13597,1.13608,1.13582,1.13604,7400000.0
2008-02-08 01:47:00,1.13563,1.13585,1.13549,1.13585,9600000.0
2008-02-08 01:48:00,1.13573,1.13593,1.13552,1.13552,18600000.0
2008-02-08 01:49:00,1.1354,1.1357,1.13523,1.13523,13800000.0
2008-02-08 01:50:00,1.13594,1.13594,1.13546,1.13566,7400000.0
2008-02-08 01:51:00,1.13543,1.13569,1.13541,1.13568,11000000.0
2008-02-08 01:52:00,1.13552,1.13615,1.13525,1.13548,11800000.0
2008-02-08 01:53:00,1.13574,1.13612,1.13574,1.13612,9200000.0
2008-02-08 01:54:00,1.13592,1.13676,1.13592,1.13618,19800000.0
2008-02-08 01:55:00,1.13624,1.13632,1.13595,1.13595,13000000.0
2008-02-08 01:56:00,1.13602,1.13651,1.13602,1.13629,9400000.0
2008-02-08 01:57:00,1.13629,1.13674,1.13597,1.13674,13200000.0
2008-02-08 01:58:00,1.13625,1.13668,1.13615,1.13668,13200000.0
2008-02-08 01:59:00,1.1343,1.1343,1.1342,1.1342,12200000.0
2008-02-08 02:00:00,1.13648,1.13691,1.13632,1.13639,12200000.0
2008-02-08 02:01:00,1.13639,1.1365,1.1362,1.1363,13400000.0
2008-02-08 02:02:00,1.13654,1.13705,1.13627,1.13659,12000000.0
2008-02-08 02:03:00,1.13628,1.13652,1.13628,1.13652,2600000.0
2008-02-08 02:04:00,1.13643,1.13665,1.1363,1.13643,16600000.0
2008-02-08 02:05:00,1.13669,1.13674,1.13603,1.13634,22800000.0
2008-02-08 02:06:00,1.13621,1.13664,1.13621,1.13634,18400000.0
2008-02-08 02:08:00,1.13631,1.13676,1.13631,1.13664,10400000.0
2008-02-08 02:09:00,1.1349,1.1349,1.1345,1.1347,20200000.0
2008-02-08 02:10:00,1.13666,1.13666,1.13632,1.13634,20200000.0
2008-02-08 02:11:00,1.13642,1.13674,1.13642,1.13674,7800000.0
2008-02-08 02:12:00,1.13653,1.13653,1.13625,1.13648,14800000.0
2008-02-08 02:13:00,1.13634,1.13654,1.13634,1.13651,9800000.0
2008-02-08 02:14:00,1.13629,1.13658,1.13596,1.13613,15800000.0
2008-02-08 02:15:00,1.13581,1.1361,1.13581,1.1361,16200000.0
2008-02-08 02:16:00,1.13639,1.13649,1.13632,1.13643,13000000.0
2008-02-08 02:17:00,1.13657,1.13657,1.13602,1.13633,17000000.0
2008-02-08 02:18:00,1.13623,1.13623,1.13564,1.13564,17200000.0
2008-02-08 02:19:00,1.1361,1.13664,1.13563,1.13563,6800000.0
2008-02-08 02:20:00,1.13535,1.13595,1.13499,1.13565,23800000.0
2008-02-08 02:21:00,1.13591,1.13591,1.13557,1.1356,14200000.0
2008-02-08 02:22:00,1.13561,1.13574,1.13544,1.13549,18600000.0
2008-02-08 02:23:00,1.1351,1.1354,1.1351,1.1353,8400000.0
2008-02-08 02:24:00,1.13515,1.13535,1.13509,1.13535,8400000.0
2008-02-08 02:25:00,1.1352,1.1352,1.1348,1.135,11600000.0
2008-02-08 02:26:00,1.13525,1.13535,1.1352,1.13535,11600000.0
2008-02-08 02:27:00,1.1351,1.1352,1.1351,1.1352,15200000.0
2008-02-08 02:28:00,1.13534,1.13547,1.13505,1.13538,15200000.0
2008-02-08 02:29:00,1.13536,1.1355,1.13503,1.1353,21200000.0
2008-02-08 02:30:00,1.1355,1.1356,1.13501,1.13528,30000000.0
2008-02-08 02:31:00,1.13505,1.13525,1.13498,1.13503,12200000.0
2008-02-08 02:32:00,1.13506,1.13536,1.135,1.135,21800000.0
2008-02-08 02:33:00,1.13467,1.135,1.13441,1.13441,18000000.0
2008-02-08 02:34:00,1.13492,1.13494,1.13441,1.13467,23800000.0
2008-02-08 02:35:00,1.1345,1.1347,1.1343,1.1345,18800000.0
2008-02-08 02:36:00,1.13436,1.13445,1.13417,1.13419,18800000.0
2008-02-08 02:37:00,1.13419,1.13425,1.13407,1.13418,10400000.0
2008-02-08 02:38:00,1.13416,1.13427,1.13412,1.13427,5200000.0
2008-02-08 02:39:00,1.13479,1.13487,1.13386,1.13409,11000000.0
2008-02-08 02:40:00,1.13395,1.13395,1.13367,1.13377,11200000.0
2008-02-08 02:41:00,1.1337,1.13393,1.13361,1.13374,7400000.0
2008-02-08 02:42:00,1.13411,1.13435,1.1336,1.13395,17400000.0
2008-02-08 02:43:00,1.1337,1.134,1.1335,1.1336,21600000.0
2008-02-08 02:44:00,1.13384,1.13393,1.13358,1.13363,21600000.0
2008-02-08 02:45:00,1.13362,1.13379,1.1335,1.13368,25000000.0
2008-02-08 02:46:00,1.13321,1.1339,1.13314,1.1339,9600000.0
2008-02-08 02:47:00,1.13385,1.13412,1.13366,1.13366,13000000.0
2008-02-08 02:48:00,1.13351,1.13385,1.13351,1.13372,13800000.0
2008-02-08 02:49:00,1.13354,1.13379,1.13336,1.13379,10000000.0
2008-02-08 02:50:00,1.1338,1.13414,1.1338,1.13397,10000000.0
2008-02-08 02:51:00,1.13418,1.1345,1.1337,1.13385,13800000.0
2008-02-08 02:52:00,1.1342,1.1342,1.13355,1.13384,22400000.0
2008-02-08 02:53:00,1.13385,1.13401,1.13369,1.13388,13400000.0
2008-02-08 02:54:00,1.1335,1.1339,1.1335,1.1337,14600000.0
2008-02-08 02:55:00,1.13361,1.13396,1.13338,1.13379,14600000.0
2008-02-08 02:56:00,1.13353,1.13364,1.13321,1.13364,19200000.0
2008-02-08 02:57:00,1.13434,1.13434,1.13409,1.13411,9200000.0
2008-02-08 02:58:00,1.13419,1.13441,1.13375,1.13375,17400000.0
2008-02-08 02:59:00,1.13375,1.13393,1.13334,1.13383,13200000.0
2008-02-08 03:00:00,1.13407,1.13407,1.13331,1.13364,12200000.0
2008-02-08 03:01:00,1.13368,1.13399,1.13343,1.13365,24400000.0
2008-02-08 03:02:00,1.13398,1.13423,1.13363,1.13363,15800000.0
2008-02-08 03:03:00,1.13383,1.13418,1.13383,1.13418,7800000.0
2008-02-08 03:04:00,1.13433,1.13452,1.13383,1.13448,8200000.0
2008-02-08 03:05:00,1.13479,1.13479,1.13419,1.13425,19200000.0
2008-02-08 03:06:00,1.13448,1.1347,1.13438,1.13438,9800000.0
2008-02-08 03:07:00,1.1341,1.1345,1.1341,1.1345,17600000.0
2008-02-08 03:08:00,1.13458,1.13458,1.13419,1.13428,17600000.0
2008-02-08 03:09:00,1.13434,1.13436,1.13416,1.13424,11000000.0
2008-02-08 03:10:00,1.13447,1.13465,1.13447,1.13448,6200000.0
2008-02-08 03:11:00,1.13452,1.13461,1.13442,1.13459,13400000.0
2008-02-08 03:12:00,1.1347,1.13485,1.13459,1.1346,14800000.0
2008-02-08 03:13:00,1.13422,1.13436,1.13415,1.13418,6200000.0
2008-02-08 03:14:00,1.13441,1.13483,1.13437,1.1344,19600000.0
2008-02-08 03:15:00,1.13424,1.13463,1.13416,1.13463,12200000.0
2008-02-08 03:16:00,1.1346,1.13472,1.13437,1.13446,7800000.0
2008-02-08 03:17:00,1.13449,1.13462,1.13429,1.13462,16400000.0
2008-02-08 03:18:00,1.13402,1.13486,1.13402,1.13451,20000000.0
2008-02-08 03:19:00,1.13458,1.1351,1.13431,1.13454,28800000.0
2008-02-08 03:20:00,1.13477,1.13486,1.13436,1.13436,8400000.0
2008-02-08 03:21:00,1.13464,1.13476,1.13443,1.13464,9400000.0
2008-02-08 03:22:00,1.13454,1.13463,1.13446,1.13462,7400000.0
2008-02-08 03:23:00,1.13468,1.13517,1.13462,1.13517,24000000.0
2008-02-08 03:24:00,1.1349,1.13501,1.13464,1.13501,7400000.0
2008-02-08 03:25:00,1.13503,1.13503,1.13436,1.13436,25000000.0
2008-02-08 03:26:00,1.13464,1.13509,1.13438,1.13438,19000000.0
2008-02-08 03:27:00,1.1335,1.1335,1.1334,1.1334,14400000.0
2008-02-08 03:28:00,1.13477,1.13481,1.13452,1.13452,14400000.0
2008-02-08 03:29:00,1.13458,1.13517,1.13429,1.13429,18200000.0
2008-02-08 03:30:00,1.13454,1.13498,1.13429,1.13486,21600000.0
2008-02-08 03:31:00,1.13434,1.13483,1.13434,1.13443,10000000.0
2008-02-08 03:32:00,1.13455,1.13495,1.13401,1.13432,25800000.0
2008-02-08 03:33:00,1.13418,1.13425,1.13399,1.13406,17900000.0
2008-02-08 03:34:00,1.1345,1.13469,1.13418,1.13446,9000000.0
2008-02-08 03:35:00,1.13377,1.13438,1.13377,1.13384,8400000.0
2008-02-08 03:36:00,1.13388,1.13421,1.13353,1.13377,14000000.0
2008-02-08 03:37:00,1.13345,1.1339,1.13345,1.13351,6800000.0
2008-02-08 03:38:00,1.133,1.1332,1.133,1.1332,10800000.0
2008-02-08 03:39:00,1.13333,1.13357,1.13324,1.13327,10800000.0
2008-02-08 03:40:00,1.13326,1.13355,1.13304,1.13334,17000000.0
2008-02-08 03:41:00,1.13332,1.13337,1.13322,1.13337,11600000.0
2008-02-08 03:42:00,1.13322,1.13374,1.13322,1.13348,9600000.0
2008-02-08 03:43:00,1.13339,1.13349,1.13302,1.13302,14800000.0
2008-02-08 03:44:00,1.13324,1.13348,1.13314,1.13348,12400000.0
2008-02-08 03:45:00,1.13317,1.13343,1.13317,1.13317,11400000.0
2008-02-08 03:46:00,1.13344,1.1336,1.13333,1.1336,8800000.0
2008-02-08 03:47:00,1.13356,1.13362,1.13324,1.13355,20800000.0
2008-02-08 03:48:00,1.1333,1.13401,1.13323,1.13325,21600000.0
2008-02-08 03:49:00,1.13319,1.13319,1.13314,1.13314,4400000.0
2008-02-08 03:50:00,1.13287,1.13348,1.13287,1.13322,22400000.0
2008-02-08 03:51:00,1.1336,1.1338,1.1336,1.1336,17400000.0
2008-02-08 03:52:00,1.1333,1.13333,1.13295,1.13296,17400000.0
2008-02-08 03:53:00,1.13285,1.13326,1.1328,1.13293,24400000.0
2008-02-08 03:54:00,1.13328,1.13328,1.13297,1.13316,20200000.0
2008-02-08 03:55:00,1.13323,1.13345,1.13272,1.13291,16000000.0
2008-02-08 03:56:00,1.13257,1.13315,1.13257,1.13295,10000000.0
2008-02-08 03:57:00,1.13278,1.13338,1.13278,1.13306,10000000.0
2008-02-08 03:58:00,1.1334,1.1336,1.1334,1.1334,9800000.0
2008-02-08 03:59:00,1.13319,1.13319,1.13286,1.13294,9800000.0
2008-02-08 04:00:00,1.13311,1.13317,1.13275,1.13275,25800000.0
2008-02-08 04:01:00,1.13338,1.13353,1.13299,1.13322,14600000.0
2008-02-08 04:02:00,1.13334,1.13342,1.13313,1.13342,26400000.0
2008-02-08 04:03:00,1.13345,1.13365,1.13335,1.13335,10400000.0
2008-02-08 04:04:00,1.13348,1.13397,1.13348,1.13391,8200000.0
2008-02-08 04:05:00,1.13366,1.13377,1.13341,1.1335,10600000.0
2008-02-08 04:06:00,1.13383,1.13388,1.13355,1.13365,20000000.0
2008-02-08 04:07:00,1.13383,1.13464,1.1338,1.13464,9400000.0
2008-02-08 04:08:00,1.13421,1.13421,1.13412,1.13412,9600000.0
2008-02-08 04:09:00,1.13387,1.1341,1.13365,1.1341,12400000.0
2008-02-08 04:10:00,1.13382,1.13414,1.13363,1.13363,10400000.0
2008-02-08 04:11:00,1.13385,1.13385,1.1336,1.1336,16600000.0
2008-02-08 04:12:00,1.13353,1.13373,1.13344,1.13344,9000000.0
2008-02-08 04:13:00,1.13345,1.1336,1.13313,1.13313,8400000.0
2008-02-08 04:14:00,1.1338,1.1338,1.1337,1.1337,15200000.0
2008-02-08 04:15:00,1.13311,1.13341,1.13305,1.13336,15200000.0
2008-02-08 04:16:00,1.13336,1.13364,1.13307,1.13307,13600000.0
2008-02-08 04:17:00,1.13328,1.13328,1.13321,1.13327,5000000.0
2008-02-08 04:18:00,1.13332,1.13368,1.13292,1.13296,11600000.0
2008-02-08 04:19:00,1.13305,1.13309,1.13283,1.13309,6000000.0
2008-02-08 04:20:00,1.1329,1.13321,1.13275,1.13321,16000000.0
2008-02-08 04:21:00,1.13291,1.13339,1.13275,1.13339,18800000.0
2008-02-08 04:22:00,1.13289,1.13332,1.13289,1.13332,27800000.0
2008-02-08 04:23:00,1.1337,1.1337,1.1337,1.1337,16000000.0
2008-02-08 04:24:00,1.13301,1.13301,1.13276,1.13276,16000000.0
2008-02-08 04:25:00,1.13313,1.13341,1.13283,1.13301,13400000.0
2008-02-08 04:26:00,1.13274,1.1333,1.13273,1.13289,19400000.0
2008-02-08 04:27:00,1.13317,1.13318,1.13272,1.13308,13800000.0
2008-02-08 04:28:00,1.13306,1.1333,1.13267,1.13308,9200000.0
2008-02-08 04:29:00,1.13323,1.13323,1.13251,1.13253,16400000.0
2008-02-08 04:30:00,1.13267,1.13274,1.13236,1.13255,11000000.0
2008-02-08 04:31:00,1.13242,1.13278,1.13234,1.13255,12200000.0
2008-02-08 04:32:00,1.1322,1.13295,1.1322,1.13252,35000000.0
2008-02-08 04:33:00,1.1324,1.13267,1.1324,1.13262,4200000.0
2008-02-08 04:34:00,1.13265,1.13292,1.13244,1.13244,7800000.0
2008-02-08 04:35:00,1.13224,1.13263,1.13224,1.13248,4800000.0
2008-02-08 04:36:00,1.13271,1.13305,1.13271,1.13299,15000000.0
2008-02-08 04:37:00,1.13266,1.13275,1.13245,1.13268,11000000.0
2008-02-08 04:38:00,1.13244,1.13267,1.13244,1.13267,6400000.0
2008-02-08 04:39:00,1.13287,1.13309,1.13248,1.13274,9400000.0
2008-02-08 04:40:00,1.13284,1.13284,1.1323,1.13244,7000000.0
2008-02-08 04:41:00,1.13262,1.13269,1.13255,1.13265,18000000.0
2008-02-08 04:42:00,1.13266,1.13301,1.13266,1.1327,29200000.0
2008-02-08 04:43:00,1.13289,1.13296,1.13268,1.13279,10000000.0
2008-02-08 04:44:00,1.13276,1.13285,1.13267,1.13276,9000000.0
2008-02-08 04:45:00,1.13283,1.13313,1.13283,1.1329,6200000.0
2008-02-08 04:46:00,1.13313,1.13342,1.13298,1.13342,22800000.0
2008-02-08 04:47:00,1.13315,1.13335,1.13315,1.13335,10600000.0
2008-02-08 04:48:00,1.13342,1.13375,1.13336,1.13336,29200000.0
2008-02-08 04:49:00,1.13342,1.13342,1.13297,1.13297,3600000.0
2008-02-08 04:50:00,1.13348,1.13364,1.133,1.13364,9200000.0
2008-02-08 04:51:00,1.13331,1.13348,1.13326,1.13326,5200000.0
2008-02-08 04:52:00,1.1327,1.13324,1.1327,1.13291,9800000.0
2008-02-08 04:53:00,1.13275,1.1331,1.13273,1.13273,17200000.0
2008-02-08 04:54:00,1.13278,1.13298,1.1327,1.13295,9000000.0
2008-02-08 04:55:00,1.13318,1.13318,1.13277,1.13281,6800000.0
2008-02-08 04:56:00,1.1329,1.13317,1.1329,1.13315,6800000.0
2008-02-08 04:57:00,1.13307,1.13338,1.13304,1.13304,7400000.0
2008-02-08 04:58:00,1.13323,1.13323,1.13312,1.13312,2000000.0
2008-02-08 04:59:00,1.13301,1.13321,1.13289,1.13289,9800000.0
2008-02-08 05:00:00,1.13325,1.13325,1.13314,1.13314,3200000.0
2008-02-08 05:01:00,1.13332,1.13372,1.13289,1.13289,19200000.0
2008-02-08 05:02:00,1.13299,1.13345,1.13275,1.13304,15800000.0
2008-02-08 05:03:00,1.13293,1.13305,1.13288,1.133,14400000.0
2008-02-08 05:04:00,1.13274,1.13336,1.13271,1.13301,18200000.0
2008-02-08 05:05:00,1.13297,1.13321,1.1326,1.13268,17400000.0
2008-02-08 05:06:00,1.13328,1.13336,1.13311,1.13331,10600000.0
2008-02-08 05:07:00,1.13308,1.13325,1.13308,1.13308,7600000.0
2008-02-08 05:08:00,1.13324,1.13324,1.13235,1.13313,12000000.0
2008-02-08 05:09:00,1.13336,1.13336,1.13317,1.13317,2000000.0
2008-02-08 05:10:00,1.13278,1.13333,1.13278,1.13296,13800000.0
2008-02-08 05:11:00,1.13321,1.13331,1.13313,1.13315,25800000.0
2008-02-08 05:12:00,1.13326,1.13338,1.13289,1.13338,8800000.0
2008-02-08 05:13:00,1.1335,1.1335,1.13264,1.13293,26800000.0
2008-02-08 05:14:00,1.13347,1.13347,1.13282,1.13335,5800000.0
2008-02-08 05:15:00,1.13321,1.13321,1.13293,1.13293,13000000.0
2008-02-08 05:16:00,1.13292,1.13328,1.13288,1.13288,17200000.0
2008-02-08 05:17:00,1.13321,1.13387,1.13321,1.13387,14400000.0
2008-02-08 05:18:00,1.1342,1.1343,1.134,1.1342,10400000.0
2008-02-08 05:19:00,1.1343,1.1343,1.1342,1.1343,10400000.0
2008-02-08 05:21:00,1.13347,1.1335,1.13347,1.1335,10400000.0
2008-02-08 05:22:00,1.13349,1.13377,1.13333,1.13333,16400000.0
2008-02-08 05:24:00,1.13323,1.13353,1.13317,1.13317,16000000.0
2008-02-08 05:25:00,1.13309,1.13353,1.13309,1.13312,5000000.0
2008-02-08 05:26:00,1.13297,1.13323,1.13297,1.13319,18800000.0
2008-02-08 05:27:00,1.13312,1.13351,1.13312,1.13351,13800000.0
2008-02-08 05:28:00,1.13354,1.13365,1.13338,1.13354,14800000.0
2008-02-08 05:29:00,1.13337,1.13337,1.13324,1.13324,2600000.0
2008-02-08 05:30:00,1.13346,1.13366,1.13321,1.1334,9400000.0
2008-02-08 05:31:00,1.13316,1.13356,1.13316,1.13327,10000000.0
2008-02-08 05:32:00,1.13332,1.1335,1.13332,1.13342,14600000.0
2008-02-08 05:33:00,1.13339,1.13377,1.13339,1.13364,12200000.0
2008-02-08 05:34:00,1.13346,1.13346,1.13314,1.13328,10400000.0
2008-02-08 05:35:00,1.13354,1.13393,1.13354,1.13393,13600000.0
2008-02-08 05:36:00,1.13347,1.1337,1.13301,1.1337,22600000.0
2008-02-08 05:37:00,1.13351,1.13377,1.13334,1.13364,23400000.0
2008-02-08 05:38:00,1.13332,1.13369,1.13324,1.13324,16800000.0
2008-02-08 05:39:00,1.13309,1.13383,1.13309,1.13383,15000000.0
2008-02-08 05:41:00,1.13342,1.13363,1.13337,1.13359,10000000.0
2008-02-08 05:42:00,1.13351,1.13375,1.13351,1.1337,4200000.0
2008-02-08 05:43:00,1.13365,1.13365,1.1336,1.1336,2600000.0
2008-02-08 05:44:00,1.13352,1.13374,1.13331,1.13331,9600000.0
2008-02-08 05:45:00,1.13352,1.13395,1.13312,1.13395,20800000.0
2008-02-08 05:46:00,1.1342,1.1342,1.1342,1.1342,4200000.0
2008-02-08 05:47:00,1.13348,1.13348,1.13339,1.13339,4200000.0
2008-02-08 05:48:00,1.1343,1.1345,1.1342,1.1345,10200000.0
2008-02-08 05:49:00,1.13329,1.13397,1.13306,1.13397,10200000.0
2008-02-08 05:50:00,1.13413,1.13413,1.13335,1.13374,6200000.0
2008-02-08 05:51:00,1.13368,1.13368,1.13313,1.13313,13000000.0
2008-02-08 05:52:00,1.13378,1.13411,1.13376,1.13411,9000000.0
2008-02-08 05:53:00,1.13427,1.13427,1.1341,1.1341,8200000.0
2008-02-08 05:54:00,1.13396,1.13426,1.13378,1.13413,18400000.0
2008-02-08 05:55:00,1.13397,1.13426,1.13388,1.13388,20400000.0
2008-02-08 05:56:00,1.13396,1.13408,1.13384,1.13408,11600000.0
2008-02-08 05:57:00,1.13433,1.13449,1.13431,1.13433,10600000.0
2008-02-08 05:58:00,1.13435,1.13435,1.13428,1.13428,9000000.0
2008-02-08 05:59:00,1.13464,1.13478,1.13433,1.13453,21400000.0
2008-02-08 06:00:00,1.13462,1.13464,1.13412,1.13412,22000000.0
2008-02-08 06:01:00,1.13456,1.13486,1.13427,1.13453,12400000.0
2008-02-08 06:02:00,1.134,1.13456,1.134,1.13438,9800000.0
2008-02-08 06:03:00,1.13427,1.13456,1.13406,1.13438,19200000.0
2008-02-08 06:04:00,1.13422,1.13457,1.134,1.13423,25200000.0
2008-02-08 06:05:00,1.1343,1.1343,1.1343,1.1343,11400000.0
2008-02-08 06:06:00,1.13431,1.13432,1.13392,1.13426,11400000.0
2008-02-08 06:07:00,1.13428,1.13428,1.1339,1.13403,21000000.0
2008-02-08 06:08:00,1.13431,1.13449,1.13396,1.13396,4600000.0
2008-02-08 06:09:00,1.13425,1.13425,1.13389,1.13389,9200000.0
2008-02-08 06:10:00,1.13401,1.13408,1.1339,1.1339,6400000.0
2008-02-08 06:11:00,1.134,1.134,1.13367,1.13375,13600000.0
2008-02-08 06:12:00,1.13402,1.13465,1.13402,1.13454,6600000.0
2008-02-08 06:13:00,1.13427,1.1344,1.13414,1.13414,6600000.0
2008-02-08 06:14:00,1.1338,1.13419,1.1338,1.1339,9800000.0
2008-02-08 06:15:00,1.13405,1.13419,1.13386,1.13404,8800000.0
2008-02-08 06:16:00,1.13387,1.13422,1.13371,1.13413,16600000.0
2008-02-08 06:17:00,1.1341,1.1343,1.134,1.1343,14600000.0
2008-02-08 06:18:00,1.13379,1.13379,1.13342,1.1337,14600000.0
2008-02-08 06:19:00,1.13366,1.13402,1.13363,1.13385,19800000.0
2008-02-08 06:20:00,1.1342,1.1343,1.1342,1.1343,19200000.0
2008-02-08 06:21:00,1.13371,1.13434,1.13371,1.13395,19200000.0
2008-02-08 06:22:00,1.13436,1.13436,1.13393,1.13407,12000000.0
2008-02-08 06:23:00,1.13394,1.13419,1.13394,1.13397,28400000.0
2008-02-08 06:24:00,1.13376,1.13448,1.13365,1.13448,15800000.0
2008-02-08 06:25:00,1.13433,1.13455,1.13386,1.13411,10400000.0
2008-02-08 06:26:00,1.13414,1.13446,1.13403,1.13446,20400000.0
2008-02-08 06:27:00,1.13477,1.13477,1.13457,1.13467,11600000.0
2008-02-08 06:28:00,1.1342,1.1342,1.1342,1.1342,10000000.0
2008-02-08 06:29:00,1.1343,1.1343,1.1343,1.1343,10000000.0
2008-02-08 06:30:00,1.13474,1.13494,1.13474,1.13494,10000000.0
2008-02-08 06:31:00,1.13469,1.13502,1.13469,1.13502,6600000.0
2008-02-08 06:32:00,1.13492,1.13508,1.13461,1.13463,11200000.0
2008-02-08 06:33:00,1.13445,1.13457,1.13426,1.13427,13800000.0
2008-02-08 06:34:00,1.13399,1.13414,1.13399,1.13405,6400000.0
2008-02-08 06:35:00,1.13438,1.13438,1.13403,1.13428,16600000.0
2008-02-08 06:36:00,1.13427,1.13454,1.13404,1.13404,12600000.0
2008-02-08 06:37:00,1.1343,1.13455,1.13427,1.13448,17800000.0
2008-02-08 06:38:00,1.13406,1.13439,1.13406,1.13423,7200000.0
2008-02-08 06:39:00,1.13441,1.13457,1.13432,1.13457,3600000.0
2008-02-08 06:40:00,1.13388,1.13424,1.13388,1.13398,5200000.0
2008-02-08 06:41:00,1.13414,1.1342,1.13391,1.13412,13800000.0
2008-02-08 06:42:00,1.13428,1.13428,1.13359,1.13359,15600000.0
2008-02-08 06:43:00,1.1341,1.1342,1.1341,1.1341,10000000.0
2008-02-08 06:44:00,1.1339,1.1341,1.1339,1.134,10000000.0
2008-02-08 06:45:00,1.13393,1.13416,1.13376,1.13376,10000000.0
2008-02-08 06:46:00,1.13355,1.13375,1.13355,1.13361,10600000.0
2008-02-08 06:47:00,1.13351,1.13389,1.13342,1.13356,7600000.0
2008-02-08 06:48:00,1.13357,1.13417,1.13357,1.13401,21200000.0
2008-02-08 06:50:00,1.1337,1.1338,1.1337,1.1337,11600000.0
2008-02-08 06:51:00,1.13393,1.13405,1.13388,1.13398,11600000.0
2008-02-08 06:52:00,1.13362,1.13405,1.13362,1.13391,12200000.0
2008-02-08 06:53:00,1.13351,1.13409,1.13351,1.13409,6400000.0
2008-02-08 06:54:00,1.13415,1.13415,1.13375,1.13389,5800000.0
2008-02-08 06:55:00,1.1338,1.13398,1.1335,1.13361,15600000.0
2008-02-08 06:56:00,1.13383,1.13397,1.13333,1.13337,27400000.0
2008-02-08 06:57:00,1.13359,1.13359,1.13323,1.13348,14400000.0
2008-02-08 06:58:00,1.1335,1.13391,1.1335,1.13373,4200000.0
2008-02-08 06:59:00,1.1337,1.1338,1.1337,1.1338,3200000.0
2008-02-08 07:00:00,1.1337,1.134,1.1337,1.134,3200000.0
2008-02-08 07:01:00,1.13342,1.13349,1.13342,1.13349,3200000.0
2008-02-08 07:02:00,1.13373,1.13411,1.13373,1.13411,4800000.0
2008-02-08 07:03:00,1.13379,1.13445,1.13366,1.13407,17400000.0
2008-02-08 07:04:00,1.13392,1.13435,1.13376,1.13384,18800000.0
2008-02-08 07:05:00,1.13387,1.13444,1.13373,1.13394,14600000.0
2008-02-08 07:06:00,1.1348,1.1349,1.1345,1.1345,18000000.0
2008-02-08 07:07:00,1.13415,1.13415,1.13378,1.13403,18000000.0
2008-02-08 07:08:00,1.13401,1.13428,1.13401,1.1342,17000000.0
2008-02-08 07:09:00,1.13413,1.13413,1.13396,1.13396,5800000.0
2008-02-08 07:10:00,1.13414,1.1343,1.13387,1.13421,9400000.0
2008-02-08 07:11:00,1.13397,1.13463,1.13397,1.13415,8400000.0
2008-02-08 07:12:00,1.1341,1.1341,1.1341,1.1341,17000000.0
2008-02-08 07:13:00,1.13385,1.13414,1.13353,1.13382,17000000.0
2008-02-08 07:14:00,1.13394,1.13415,1.13386,1.13387,13700000.0
2008-02-08 07:15:00,1.13397,1.13433,1.13377,1.13397,11000000.0
2008-02-08 07:16:00,1.13371,1.13405,1.13356,1.13367,17400000.0
2008-02-08 07:17:00,1.1339,1.13429,1.13368,1.13377,29800000.0
2008-02-08 07:18:00,1.13359,1.13392,1.13359,1.13392,12200000.0
2008-02-08 07:19:00,1.13382,1.13384,1.13377,1.13384,4800000.0
2008-02-08 07:20:00,1.13386,1.13419,1.13375,1.13379,20800000.0
2008-02-08 07:21:00,1.134,1.134,1.13373,1.13377,17000000.0
2008-02-08 07:22:00,1.13373,1.13399,1.13327,1.13399,21000000.0
2008-02-08 07:23:00,1.13375,1.13388,1.1336,1.1336,5000000.0
2008-02-08 07:24:00,1.13364,1.13418,1.13364,1.1339,13200000.0
2008-02-08 07:25:00,1.13411,1.13411,1.13379,1.13379,2600000.0
2008-02-08 07:26:00,1.13381,1.13381,1.13349,1.13349,2600000.0
2008-02-08 07:27:00,1.13395,1.13395,1.1339,1.1339,11200000.0
2008-02-08 07:28:00,1.13386,1.13397,1.1338,1.13397,4200000.0
2008-02-08 07:29:00,1.13402,1.13402,1.1336,1.13365,6000000.0
2008-02-08 07:30:00,1.13351,1.13408,1.13351,1.13408,6800000.0
2008-02-08 07:31:00,1.1337,1.1337,1.1336,1.1336,6200000.0
2008-02-08 07:32:00,1.13428,1.13428,1.13393,1.13393,6200000.0
2008-02-08 07:33:00,1.13383,1.13383,1.13381,1.13381,4800000.0
2008-02-08 07:34:00,1.13433,1.13433,1.13372,1.13398,11600000.0
2008-02-08 07:35:00,1.13389,1.13423,1.13372,1.13423,6800000.0
2008-02-08 07:36:00,1.13379,1.1343,1.13379,1.13394,12800000.0
2008-02-08 07:38:00,1.1344,1.1344,1.13385,1.13404,12800000.0
2008-02-08 07:39:00,1.13395,1.13446,1.13395,1.13396,15200000.0
2008-02-08 07:40:00,1.13409,1.13409,1.13337,1.13337,3200000.0
2008-02-08 07:41:00,1.13396,1.13396,1.13374,1.13396,22400000.0
2008-02-08 07:42:00,1.13377,1.1338,1.13328,1.13329,17400000.0
2008-02-08 07:43:00,1.13396,1.13404,1.13372,1.13383,5800000.0
2008-02-08 07:44:00,1.13367,1.134,1.13359,1.13368,17400000.0
2008-02-08 07:45:00,1.13346,1.13346,1.13338,1.13339,5200000.0
2008-02-08 07:46:00,1.13307,1.13339,1.13294,1.13294,15000000.0
2008-02-08 07:47:00,1.13352,1.1336,1.1333,1.13332,11800000.0
2008-02-08 07:48:00,1.1333,1.13372,1.13308,1.13372,6200000.0
2008-02-08 07:49:00,1.1336,1.1336,1.1335,1.1336,12200000.0
2008-02-08 07:50:00,1.1336,1.13378,1.13347,1.13355,12200000.0
2008-02-08 07:51:00,1.13341,1.13347,1.13341,1.13347,2600000.0
2008-02-08 07:52:00,1.13339,1.13392,1.13339,1.13339,31600000.0
2008-02-08 07:53:00,1.13373,1.13376,1.13326,1.13376,20400000.0
2008-02-08 07:54:00,1.13327,1.13372,1.13327,1.13347,14800000.0
2008-02-08 07:55:00,1.13333,1.13374,1.13319,1.13319,12200000.0
2008-02-08 07:56:00,1.13366,1.13366,1.13357,1.13357,3200000.0
2008-02-08 07:57:00,1.13348,1.13385,1.13343,1.13347,19600000.0
2008-02-08 07:58:00,1.13345,1.13345,1.13328,1.1334,19800000.0
2008-02-08 07:59:00,1.13358,1.13358,1.13297,1.13314,13600000.0
2008-02-08 08:00:00,1.13334,1.1336,1.13324,1.13357,7600000.0
2008-02-08 08:01:00,1.13351,1.1338,1.13351,1.13369,16400000.0
2008-02-08 08:02:00,1.13405,1.1344,1.13392,1.13392,5200000.0
2008-02-08 08:03:00,1.1341,1.1341,1.13382,1.13382,10600000.0
2008-02-08 08:04:00,1.13378,1.13392,1.13336,1.1339,17200000.0
2008-02-08 08:05:00,1.13435,1.13473,1.1341,1.13473,11800000.0
2008-02-08 08:06:00,1.1345,1.13465,1.13439,1.13439,21400000.0
2008-02-08 08:07:00,1.13452,1.13487,1.13419,1.13429,32200000.0
2008-02-08 08:08:00,1.13452,1.13452,1.13405,1.13424,8400000.0
2008-02-08 08:10:00,1.13413,1.13417,1.13377,1.13417,19400000.0
2008-02-08 08:11:00,1.13412,1.13446,1.13401,1.13405,12000000.0
2008-02-08 08:12:00,1.13388,1.13403,1.13357,1.13357,11600000.0
2008-02-08 08:13:00,1.13395,1.13396,1.1337,1.13396,8800000.0
2008-02-08 08:14:00,1.1338,1.1338,1.1336,1.1337,19000000.0
2008-02-08 08:15:00,1.13415,1.13439,1.13386,1.13431,19000000.0
2008-02-08 08:16:00,1.13365,1.13379,1.13357,1.13379,17800000.0
2008-02-08 08:17:00,1.13376,1.13379,1.13349,1.13349,16800000.0
2008-02-08 08:18:00,1.13391,1.13409,1.13363,1.13394,14600000.0
2008-02-08 08:19:00,1.1336,1.13395,1.13359,1.13395,12800000.0
2008-02-08 08:20:00,1.13372,1.13387,1.13331,1.13355,21000000.0
2008-02-08 08:21:00,1.1329,1.134,1.1328,1.134,25200000.0
2008-02-08 08:22:00,1.13365,1.13385,1.13359,1.13367,25200000.0
2008-02-08 08:23:00,1.13365,1.13365,1.13357,1.13357,2600000.0
2008-02-08 08:24:00,1.13382,1.1339,1.13377,1.13389,8800000.0
2008-02-08 08:25:00,1.13405,1.13438,1.13362,1.13392,19400000.0
2008-02-08 08:26:00,1.1337,1.1341,1.1337,1.134,41400000.0
2008-02-08 08:27:00,1.13393,1.13402,1.13356,1.13401,41400000.0
2008-02-08 08:28:00,1.13398,1.13398,1.13369,1.13376,8400000.0
2008-02-08 08:29:00,1.13382,1.13431,1.13357,1.13359,23000000.0
2008-02-08 08:30:00,1.13356,1.13356,1.13303,1.13313,16000000.0
2008-02-08 08:31:00,1.1334,1.13362,1.1332,1.13336,21000000.0
2008-02-08 08:32:00,1.134,1.1341,1.1337,1.1338,11200000.0
2008-02-08 08:33:00,1.13305,1.13305,1.13296,1.13301,11200000.0
2008-02-08 08:34:00,1.134,1.134,1.1336,1.1337,2000000.0
2008-02-08 08:35:00,1.1336,1.1337,1.1333,1.1334,2000000.0
2008-02-08 08:36:00,1.13289,1.13328,1.13289,1.13328,2000000.0
2008-02-08 08:37:00,1.1332,1.13366,1.1332,1.1332,20600000.0
2008-02-08 08:38:00,1.13346,1.1336,1.13333,1.13333,21600000.0
2008-02-08 08:39:00,1.13353,1.13353,1.13317,1.13339,11000000.0
2008-02-08 08:40:00,1.13303,1.13354,1.13282,1.13302,13800000.0
2008-02-08 08:41:00,1.13302,1.1331,1.13286,1.13301,20200000.0
2008-02-08 08:42:00,1.13321,1.13349,1.13305,1.1333,23000000.0
2008-02-08 08:43:00,1.13293,1.13352,1.13293,1.13352,11000000.0
2008-02-08 08:44:00,1.13318,1.13365,1.13296,1.13365,11400000.0
2008-02-08 08:45:00,1.13354,1.13396,1.13332,1.13332,18200000.0
2008-02-08 08:46:00,1.1332,1.13355,1.1332,1.13355,8600000.0
2008-02-08 08:47:00,1.13372,1.13372,1.13349,1.13359,15200000.0
2008-02-08 08:48:00,1.13337,1.13356,1.13318,1.13356,11800000.0
2008-02-08 08:49:00,1.13349,1.13387,1.13326,1.13387,18200000.0
2008-02-08 08:50:00,1.13344,1.13359,1.13326,1.13359,14200000.0
2008-02-08 08:51:00,1.13351,1.1336,1.13342,1.13353,10800000.0
2008-02-08 08:52:00,1.13344,1.13346,1.13312,1.1334,18000000.0
2008-02-08 08:53:00,1.13376,1.13382,1.13328,1.13356,15600000.0
2008-02-08 08:54:00,1.13347,1.13379,1.13318,1.1332,20200000.0
2008-02-08 08:55:00,1.13315,1.13351,1.13311,1.13351,16000000.0
2008-02-08 08:56:00,1.13332,1.13338,1.1332,1.13324,18400000.0
2008-02-08 08:57:00,1.13404,1.13405,1.13377,1.13393,14200000.0
2008-02-08 08:58:00,1.13386,1.13419,1.13386,1.13413,17400000.0
2008-02-08 08:59:00,1.13426,1.13474,1.13424,1.13446,17000000.0
2008-02-08 09:00:00,1.13465,1.13471,1.13434,1.13455,17000000.0
2008-02-08 09:01:00,1.1339,1.13421,1.13369,1.1341,26800000.0
2008-02-08 09:02:00,1.13414,1.13423,1.13369,1.13423,19600000.0
2008-02-08 09:03:00,1.13343,1.13403,1.13343,1.1337,7800000.0
2008-02-08 09:04:00,1.13396,1.13422,1.13369,1.1339,14600000.0
2008-02-08 09:05:00,1.13365,1.13406,1.13347,1.13364,10000000.0
2008-02-08 09:06:00,1.13397,1.13397,1.13366,1.13389,20200000.0
2008-02-08 09:07:00,1.13386,1.13432,1.13386,1.13432,11400000.0
2008-02-08 09:08:00,1.13423,1.13423,1.13348,1.13352,15800000.0
2008-02-08 09:09:00,1.13371,1.13414,1.13368,1.1341,23400000.0
2008-02-08 09:10:00,1.13419,1.13419,1.13376,1.13386,29800000.0
2008-02-08 09:11:00,1.134,1.13407,1.13368,1.1337,18000000.0
2008-02-08 09:12:00,1.13344,1.13344,1.13316,1.13323,10600000.0
2008-02-08 09:13:00,1.13326,1.1334,1.13326,1.13337,11000000.0
2008-02-08 09:14:00,1.13351,1.13364,1.13332,1.13356,15400000.0
2008-02-08 09:15:00,1.13371,1.13371,1.13341,1.13341,11400000.0
2008-02-08 09:16:00,1.13347,1.13406,1.13347,1.13406,12800000.0
2008-02-08 09:17:00,1.13378,1.13417,1.13375,1.13405,15200000.0
2008-02-08 09:18:00,1.1331,1.13326,1.13298,1.13318,10600000.0
2008-02-08 09:19:00,1.13338,1.13365,1.13322,1.13346,21200000.0
2008-02-08 09:20:00,1.13329,1.13329,1.13248,1.13248,18800000.0
2008-02-08 09:21:00,1.13286,1.1334,1.13286,1.1334,10600000.0
2008-02-08 09:22:00,1.1357,1.136,1.1357,1.136,9600000.0
2008-02-08 09:23:00,1.1333,1.13359,1.1333,1.13331,9600000.0
2008-02-08 09:24:00,1.13369,1.13383,1.13347,1.13367,8800000.0
2008-02-08 09:25:00,1.1363,1.1364,1.1361,1.1361,3600000.0
2008-02-08 09:26:00,1.13348,1.13373,1.13348,1.13358,3600000.0
2008-02-08 09:27:00,1.13372,1.13373,1.13364,1.13366,8400000.0
2008-02-08 09:28:00,1.13369,1.13421,1.13363,1.13401,16600000.0
2008-02-08 09:29:00,1.13384,1.13416,1.13383,1.13388,13000000.0
2008-02-08 09:30:00,1.1342,1.1342,1.13367,1.13367,18800000.0
2008-02-08 09:31:00,1.13399,1.13437,1.13352,1.13366,11000000.0
2008-02-08 09:32:00,1.13385,1.13385,1.13331,1.13331,14000000.0
2008-02-08 09:33:00,1.13341,1.13365,1.1332,1.1332,8400000.0
2008-02-08 09:34:00,1.13384,1.13384,1.13318,1.13334,8200000.0
2008-02-08 09:35:00,1.13323,1.13341,1.13302,1.13302,7800000.0
2008-02-08 09:36:00,1.13307,1.13307,1.13277,1.13279,11800000.0
2008-02-08 09:37:00,1.13287,1.13318,1.13287,1.13318,12600000.0
2008-02-08 09:38:00,1.13312,1.13365,1.13306,1.13365,20000000.0
2008-02-08 09:39:00,1.1337,1.13375,1.13354,1.1336,8600000.0
2008-02-08 09:40:00,1.13334,1.13381,1.13324,1.13324,15400000.0
2008-02-08 09:41:00,1.13268,1.13327,1.13268,1.13321,10000000.0
2008-02-08 09:42:00,1.13374,1.13374,1.13347,1.13347,5600000.0
2008-02-08 09:43:00,1.13416,1.13428,1.13403,1.13428,10200000.0
2008-02-08 09:44:00,1.13397,1.1341,1.13385,1.1341,12000000.0
2008-02-08 09:45:00,1.13414,1.13439,1.134,1.13404,19400000.0
2008-02-08 09:46:00,1.13406,1.13483,1.13394,1.13483,31000000.0
2008-02-08 09:47:00,1.13508,1.13534,1.13479,1.13512,11800000.0
2008-02-08 09:48:00,1.13491,1.13491,1.1346,1.1346,13600000.0
2008-02-08 09:49:00,1.13479,1.13536,1.13479,1.13496,18000000.0
2008-02-08 09:50:00,1.13442,1.1349,1.13442,1.1349,14200000.0
2008-02-08 09:51:00,1.13483,1.1354,1.13483,1.13518,14200000.0
2008-02-08 09:52:00,1.13463,1.135,1.13431,1.135,22600000.0
2008-02-08 09:53:00,1.13505,1.13521,1.13445,1.13496,14800000.0
2008-02-08 09:54:00,1.13478,1.13533,1.1347,1.13533,17600000.0
2008-02-08 09:55:00,1.13501,1.13535,1.13481,1.13481,11800000.0
2008-02-08 09:56:00,1.13536,1.13538,1.13523,1.13531,22600000.0
2008-02-08 09:57:00,1.13505,1.1356,1.13505,1.13525,16600000.0
2008-02-08 09:58:00,1.13557,1.13568,1.13498,1.13538,16400000.0
2008-02-08 09:59:00,1.13531,1.13559,1.13519,1.13559,16000000.0
2008-02-08 10:00:00,1.13603,1.13616,1.13573,1.1359,26800000.0
2008-02-08 10:01:00,1.13545,1.13568,1.13545,1.13567,9800000.0
2008-02-08 10:02:00,1.13591,1.13603,1.1352,1.13551,12400000.0
2008-02-08 10:03:00,1.13517,1.13549,1.13513,1.13513,6600000.0
2008-02-08 10:04:00,1.1355,1.1357,1.1355,1.1357,4200000.0
2008-02-08 10:05:00,1.13576,1.13583,1.13532,1.13583,14000000.0
2008-02-08 10:06:00,1.13608,1.1363,1.13549,1.1357,16600000.0
2008-02-08 10:07:00,1.13581,1.13611,1.13554,1.13586,20200000.0
2008-02-08 10:08:00,1.1358,1.1363,1.1358,1.13617,23200000.0
2008-02-08 10:09:00,1.13586,1.13607,1.13564,1.13588,26200000.0
2008-02-08 10:10:00,1.13613,1.13613,1.13562,1.13562,3200000.0
2008-02-08 10:11:00,1.1355,1.13584,1.1355,1.13583,10600000.0
2008-02-08 10:12:00,1.13572,1.13589,1.13558,1.13558,18200000.0
2008-02-08 10:13:00,1.13598,1.13619,1.13574,1.13597,21200000.0
2008-02-08 10:14:00,1.13597,1.13597,1.1355,1.1355,12000000.0
2008-02-08 10:15:00,1.13534,1.13555,1.13493,1.13554,15400000.0
2008-02-08 10:16:00,1.13526,1.13584,1.13526,1.13536,13800000.0
2008-02-08 10:17:00,1.13528,1.13569,1.13507,1.13507,8800000.0
2008-02-08 10:18:00,1.13551,1.13591,1.13528,1.13551,10200000.0
2008-02-08 10:19:00,1.13543,1.13567,1.13526,1.13526,22400000.0
2008-02-08 10:20:00,1.13508,1.13551,1.13487,1.13537,18800000.0
2008-02-08 10:21:00,1.13511,1.13584,1.13511,1.13557,14000000.0
2008-02-08 10:22:00,1.13529,1.13591,1.13522,1.13542,21200000.0
2008-02-08 10:23:00,1.13532,1.13584,1.13532,1.13542,12800000.0
2008-02-08 10:24:00,1.13559,1.13595,1.13559,1.13593,43000000.0
2008-02-08 10:25:00,1.13615,1.13618,1.13556,1.13575,20800000.0
2008-02-08 10:26:00,1.13609,1.13609,1.13566,1.13577,17000000.0
2008-02-08 10:27:00,1.13625,1.13625,1.1354,1.13572,16400000.0
2008-02-08 10:28:00,1.13563,1.13611,1.13551,1.13551,23000000.0
2008-02-08 10:29:00,1.13555,1.13618,1.13541,1.13544,15800000.0
2008-02-08 10:30:00,1.13553,1.1357,1.13541,1.13541,16400000.0
2008-02-08 10:31:00,1.13515,1.13579,1.13515,1.1355,22800000.0
2008-02-08 10:32:00,1.13555,1.13587,1.13555,1.13564,13000000.0
2008-02-08 10:33:00,1.13562,1.13616,1.13562,1.13568,29800000.0
2008-02-08 10:34:00,1.13513,1.136,1.13513,1.136,18400000.0
2008-02-08 10:35:00,1.13603,1.13633,1.13601,1.13633,9800000.0
2008-02-08 10:36:00,1.13608,1.13619,1.13561,1.13589,12400000.0
2008-02-08 10:37:00,1.13615,1.1363,1.13614,1.13614,17200000.0
2008-02-08 10:38:00,1.13602,1.13602,1.13557,1.13584,17800000.0
2008-02-08 10:39:00,1.13552,1.136,1.13552,1.13552,14600000.0
2008-02-08 10:40:00,1.13578,1.13595,1.13533,1.13533,9600000.0
2008-02-08 10:41:00,1.13482,1.13534,1.13482,1.13507,21200000.0
2008-02-08 10:42:00,1.13527,1.13565,1.13523,1.13565,18000000.0
2008-02-08 10:43:00,1.13543,1.13589,1.13535,1.13564,16200000.0
2008-02-08 10:44:00,1.13608,1.13608,1.1356,1.13567,9800000.0
2008-02-08 10:45:00,1.13571,1.13578,1.13541,1.13548,21000000.0
2008-02-08 10:46:00,1.13547,1.13573,1.13542,1.13555,16600000.0
2008-02-08 10:47:00,1.13539,1.13588,1.13515,1.13531,16800000.0
2008-02-08 10:48:00,1.13597,1.13597,1.13518,1.13578,26800000.0
2008-02-08 10:49:00,1.13536,1.13558,1.13496,1.13528,13000000.0
2008-02-08 10:50:00,1.13518,1.13558,1.13509,1.13514,15600000.0
2008-02-08 10:51:00,1.1353,1.1353,1.13468,1.13481,12200000.0
2008-02-08 10:52:00,1.13506,1.13571,1.13506,1.13558,21800000.0
2008-02-08 10:53:00,1.13531,1.13537,1.13509,1.13513,13400000.0
2008-02-08 10:54:00,1.13532,1.13576,1.13532,1.13572,27000000.0
2008-02-08 10:55:00,1.13507,1.13539,1.13479,1.13479,20600000.0
2008-02-08 10:56:00,1.13505,1.13546,1.13478,1.13529,27800000.0
2008-02-08 10:57:00,1.13492,1.13544,1.13492,1.13526,24000000.0
2008-02-08 10:58:00,1.13548,1.13557,1.13493,1.13517,19400000.0
2008-02-08 10:59:00,1.13503,1.13558,1.13488,1.13513,19600000.0
2008-02-08 11:00:00,1.1356,1.13578,1.13528,1.13578,14000000.0
2008-02-08 11:01:00,1.13535,1.13571,1.13522,1.13571,16000000.0
2008-02-08 11:02:00,1.13578,1.13597,1.13533,1.13565,12800000.0
2008-02-08 11:03:00,1.13583,1.13597,1.13526,1.13544,11000000.0
2008-02-08 11:04:00,1.13572,1.13603,1.13572,1.13583,21200000.0
2008-02-08 11:05:00,1.13621,1.13621,1.13546,1.13564,24400000.0
2008-02-08 11:06:00,1.13558,1.13568,1.13557,1.13557,13600000.0
2008-02-08 11:07:00,1.13575,1.1359,1.13488,1.13547,25600000.0
2008-02-08 11:08:00,1.13547,1.1358,1.13547,1.13561,11600000.0
2008-02-08 11:09:00,1.13546,1.13578,1.13545,1.13577,22400000.0
2008-02-08 11:10:00,1.13579,1.1361,1.13567,1.1361,19400000.0
2008-02-08 11:11:00,1.13566,1.13631,1.13566,1.13575,8400000.0
2008-02-08 11:12:00,1.13576,1.13607,1.13571,1.13571,19000000.0
2008-02-08 11:13:00,1.13588,1.13631,1.13567,1.13587,25200000.0
2008-02-08 11:14:00,1.13613,1.13644,1.13602,1.1362,12000000.0
2008-02-08 11:15:00,1.13609,1.13609,1.13505,1.13505,29800000.0
2008-02-08 11:16:00,1.13493,1.1353,1.13493,1.13527,11800000.0
2008-02-08 11:17:00,1.13525,1.13563,1.13522,1.13526,9600000.0
2008-02-08 11:18:00,1.1354,1.13549,1.13522,1.13523,28400000.0
2008-02-08 11:19:00,1.13558,1.13567,1.13489,1.13525,11000000.0
2008-02-08 11:20:00,1.137,1.1374,1.1366,1.1366,25000000.0
2008-02-08 11:21:00,1.13542,1.13571,1.13536,1.13559,25000000.0
2008-02-08 11:22:00,1.13561,1.13576,1.13507,1.13514,13000000.0
2008-02-08 11:23:00,1.1355,1.13554,1.13477,1.1351,16000000.0
2008-02-08 11:24:00,1.13557,1.13601,1.13544,1.13601,11000000.0
2008-02-08 11:25:00,1.13569,1.13596,1.13533,1.13596,22200000.0
2008-02-08 11:26:00,1.13559,1.13568,1.1354,1.1354,9200000.0
2008-02-08 11:27:00,1.13585,1.13593,1.13579,1.13584,15000000.0
2008-02-08 11:28:00,1.13573,1.13598,1.13542,1.13542,9600000.0
2008-02-08 11:29:00,1.13586,1.13635,1.13574,1.13583,13000000.0
2008-02-08 11:30:00,1.13558,1.13604,1.13545,1.13545,9400000.0
2008-02-08 11:31:00,1.13561,1.13589,1.13559,1.13588,16400000.0
2008-02-08 11:32:00,1.13595,1.13602,1.13584,1.13598,12200000.0
2008-02-08 11:33:00,1.13606,1.13631,1.13595,1.13612,17400000.0
2008-02-08 11:34:00,1.13578,1.13611,1.13571,1.13571,11600000.0
2008-02-08 11:35:00,1.13576,1.13576,1.13551,1.13551,12000000.0
2008-02-08 11:36:00,1.13585,1.13588,1.13552,1.13569,25400000.0
2008-02-08 11:37:00,1.1388,1.1388,1.1383,1.1383,15600000.0
2008-02-08 11:38:00,1.13563,1.1359,1.13523,1.1359,15600000.0
2008-02-08 11:39:00,1.13554,1.13621,1.13551,1.13621,26800000.0
2008-02-08 11:40:00,1.13593,1.13605,1.13562,1.13562,10000000.0
2008-02-08 11:41:00,1.1361,1.13632,1.13581,1.13618,13000000.0
2008-02-08 11:42:00,1.13616,1.1365,1.13598,1.13643,25400000.0
2008-02-08 11:43:00,1.13597,1.13629,1.13597,1.13622,16400000.0
2008-02-08 11:44:00,1.13621,1.13621,1.13599,1.13609,26600000.0
2008-02-08 11:45:00,1.136,1.136,1.13592,1.13592,4800000.0
2008-02-08 11:46:00,1.13591,1.13643,1.13574,1.13574,18800000.0
2008-02-08 11:47:00,1.13597,1.13607,1.13534,1.13607,17400000.0
2008-02-08 11:48:00,1.13595,1.13666,1.13595,1.13666,11400000.0
2008-02-08 11:49:00,1.13656,1.13656,1.13656,1.13656,4000000.0
2008-02-08 11:50:00,1.13604,1.13604,1.13571,1.13586,15400000.0
2008-02-08 11:51:00,1.1361,1.13672,1.13599,1.13672,17000000.0
2008-02-08 11:52:00,1.13672,1.13709,1.13654,1.13669,12400000.0
2008-02-08 11:53:00,1.13607,1.13607,1.1357,1.1357,12200000.0
2008-02-08 11:54:00,1.13599,1.13609,1.13545,1.13545,18400000.0
2008-02-08 11:55:00,1.13625,1.13657,1.13588,1.13588,11600000.0
2008-02-08 11:56:00,1.13584,1.13633,1.13575,1.13633,12200000.0
2008-02-08 11:57:00,1.13654,1.13656,1.13603,1.1365,12600000.0
2008-02-08 11:58:00,1.13659,1.13694,1.13659,1.13669,16200000.0
2008-02-08 11:59:00,1.13695,1.13708,1.1367,1.13684,11000000.0
2008-02-08 12:00:00,1.13705,1.13722,1.13679,1.13689,22200000.0
2008-02-08 12:01:00,1.13686,1.13741,1.13686,1.13719,11200000.0
2008-02-08 12:02:00,1.13745,1.13768,1.13723,1.13757,13600000.0
2008-02-08 12:03:00,1.13758,1.13761,1.1374,1.1374,4200000.0
2008-02-08 12:04:00,1.1371,1.13753,1.13646,1.13662,18200000.0
2008-02-08 12:05:00,1.13666,1.13675,1.13622,1.13653,29000000.0
2008-02-08 12:06:00,1.1365,1.13684,1.13645,1.13648,17600000.0
2008-02-08 12:07:00,1.13676,1.13677,1.13645,1.13645,13800000.0
2008-02-08 12:08:00,1.13672,1.13672,1.13632,1.13632,3200000.0
2008-02-08 12:09:00,1.13659,1.13694,1.13649,1.13649,8400000.0
2008-02-08 12:10:00,1.13703,1.13772,1.13703,1.13756,28600000.0
2008-02-08 12:11:00,1.13764,1.13764,1.13714,1.13728,11400000.0
2008-02-08 12:12:00,1.13722,1.13724,1.13672,1.13683,7800000.0
2008-02-08 12:13:00,1.13682,1.13702,1.13675,1.13675,6800000.0
2008-02-08 12:14:00,1.13652,1.13695,1.13624,1.13634,20200000.0
2008-02-08 12:15:00,1.13621,1.13743,1.13621,1.13683,18000000.0
2008-02-08 12:16:00,1.13695,1.13746,1.13695,1.13711,10000000.0
2008-02-08 12:17:00,1.13723,1.13749,1.13701,1.1372,24800000.0
2008-02-08 12:18:00,1.1373,1.13732,1.13701,1.13728,13200000.0
2008-02-08 12:19:00,1.13731,1.13732,1.13686,1.13686,11000000.0
2008-02-08 12:20:00,1.13671,1.13711,1.13671,1.13684,9400000.0
2008-02-08 12:21:00,1.1367,1.13674,1.13606,1.13639,18200000.0
2008-02-08 12:22:00,1.13643,1.13675,1.13631,1.13675,21200000.0
2008-02-08 12:23:00,1.13656,1.13726,1.13656,1.13682,23800000.0
2008-02-08 12:24:00,1.1372,1.13752,1.13701,1.13701,13600000.0
2008-02-08 12:25:00,1.13718,1.13736,1.13684,1.13736,9800000.0
2008-02-08 12:26:00,1.13727,1.13727,1.13659,1.13664,11600000.0
2008-02-08 12:27:00,1.13702,1.13702,1.13646,1.13691,8800000.0
2008-02-08 12:28:00,1.13654,1.13684,1.1364,1.1364,16200000.0
2008-02-08 12:29:00,1.13687,1.13709,1.13667,1.13673,23200000.0
2008-02-08 12:30:00,1.13689,1.13703,1.13668,1.13681,21800000.0
2008-02-08 12:31:00,1.13686,1.13723,1.1368,1.13723,11400000.0
2008-02-08 12:32:00,1.13761,1.13804,1.13759,1.1378,113200000.0
2008-02-08 12:33:00,1.13848,1.13863,1.13832,1.13863,21800000.0
2008-02-08 12:34:00,1.13845,1.13857,1.13832,1.13832,16400000.0
2008-02-08 12:35:00,1.13879,1.13879,1.13827,1.13827,43400000.0
2008-02-08 12:36:00,1.13815,1.13862,1.1379,1.1379,12600000.0
2008-02-08 12:37:00,1.1382,1.13859,1.13776,1.13797,11200000.0
2008-02-08 12:38:00,1.13784,1.13808,1.13758,1.13779,12200000.0
2008-02-08 12:39:00,1.13755,1.13757,1.13723,1.13742,7800000.0
2008-02-08 12:40:00,1.13794,1.13794,1.13747,1.13773,14000000.0
2008-02-08 12:41:00,1.13754,1.13754,1.13601,1.13614,10000000.0
2008-02-08 12:42:00,1.1368,1.1368,1.13645,1.13672,12800000.0
2008-02-08 12:43:00,1.13678,1.13678,1.13609,1.13609,14800000.0
2008-02-08 12:44:00,1.13629,1.13655,1.13625,1.13644,14800000.0
2008-02-08 12:45:00,1.13678,1.13695,1.13657,1.13657,25400000.0
2008-02-08 12:46:00,1.13685,1.13718,1.13669,1.13718,16600000.0
2008-02-08 12:47:00,1.13708,1.13746,1.13686,1.13714,11800000.0
2008-02-08 12:48:00,1.13678,1.13678,1.13603,1.13645,19600000.0
2008-02-08 12:49:00,1.13656,1.13677,1.13655,1.13661,9000000.0
2008-02-08 12:50:00,1.13651,1.13672,1.13633,1.13634,14800000.0
2008-02-08 12:51:00,1.13646,1.137,1.1363,1.13636,11200000.0
2008-02-08 12:52:00,1.13659,1.13683,1.13659,1.13669,11800000.0
2008-02-08 12:53:00,1.1366,1.1369,1.13646,1.1367,103000000.0
2008-02-08 12:54:00,1.13675,1.13698,1.13675,1.13689,11000000.0
2008-02-08 12:55:00,1.13673,1.13687,1.13667,1.13678,17800000.0
2008-02-08 12:56:00,1.13708,1.13732,1.1366,1.13732,17800000.0
2008-02-08 12:57:00,1.13745,1.13745,1.13693,1.13701,9600000.0
2008-02-08 12:58:00,1.13703,1.13714,1.13671,1.13677,27600000.0
2008-02-08 12:59:00,1.13672,1.1373,1.13672,1.13715,10800000.0
2008-02-08 13:00:00,1.13728,1.13735,1.13692,1.13692,15200000.0
2008-02-08 13:01:00,1.13714,1.13721,1.13679,1.1371,10800000.0
2008-02-08 13:02:00,1.13734,1.13734,1.1366,1.13674,12200000.0
2008-02-08 13:03:00,1.1367,1.13723,1.13663,1.13678,110600000.0
2008-02-08 13:04:00,1.13691,1.13714,1.13635,1.1368,19600000.0
2008-02-08 13:05:00,1.1371,1.13718,1.13665,1.13704,25800000.0
2008-02-08 13:06:00,1.13689,1.13734,1.13689,1.13724,15800000.0
2008-02-08 13:07:00,1.1367,1.13689,1.13606,1.13606,10600000.0
2008-02-08 13:08:00,1.13641,1.13728,1.13641,1.13688,55200000.0
2008-02-08 13:09:00,1.13688,1.13726,1.13685,1.13685,6800000.0
2008-02-08 13:10:00,1.13668,1.13695,1.13661,1.13661,18400000.0
2008-02-08 13:11:00,1.13691,1.13691,1.13653,1.13653,9200000.0
2008-02-08 13:12:00,1.13659,1.1366,1.1364,1.1364,39200000.0
2008-02-08 13:13:00,1.13654,1.13676,1.1363,1.13653,19800000.0
2008-02-08 13:14:00,1.1365,1.13652,1.13609,1.13652,17800000.0
2008-02-08 13:15:00,1.13619,1.13666,1.13616,1.13649,8800000.0
2008-02-08 13:16:00,1.1367,1.13692,1.1367,1.13692,9000000.0
2008-02-08 13:17:00,1.13659,1.13659,1.13612,1.13621,12400000.0
2008-02-08 13:18:00,1.13645,1.13698,1.13615,1.13653,16400000.0
2008-02-08 13:19:00,1.13636,1.1364,1.13601,1.13627,17200000.0
2008-02-08 13:20:00,1.13637,1.13681,1.13614,1.13681,14600000.0
2008-02-08 13:21:00,1.13649,1.13666,1.13631,1.13631,17000000.0
2008-02-08 13:22:00,1.1363,1.13682,1.13607,1.13682,12000000.0
2008-02-08 13:23:00,1.13658,1.1368,1.13658,1.1368,3600000.0
2008-02-08 13:24:00,1.13692,1.13694,1.13668,1.13694,25400000.0
2008-02-08 13:25:00,1.13678,1.13714,1.13656,1.13656,11400000.0
2008-02-08 13:26:00,1.13727,1.13754,1.13717,1.13717,16600000.0
2008-02-08 13:27:00,1.13715,1.13728,1.1366,1.1366,8400000.0
2008-02-08 13:28:00,1.13625,1.1366,1.13624,1.1365,101800000.0
2008-02-08 13:29:00,1.13708,1.13708,1.13666,1.13684,21000000.0
2008-02-08 13:30:00,1.13692,1.13728,1.13688,1.13727,22200000.0
2008-02-08 13:31:00,1.13697,1.13773,1.13694,1.13705,11600000.0
2008-02-08 13:32:00,1.13707,1.13707,1.13653,1.13689,11200000.0
2008-02-08 13:33:00,1.13607,1.13643,1.13607,1.13643,11600000.0
2008-02-08 13:34:00,1.13657,1.13692,1.1365,1.1365,18400000.0
2008-02-08 13:35:00,1.13668,1.13691,1.13645,1.13663,24400000.0
2008-02-08 13:36:00,1.13678,1.13698,1.13661,1.13683,13600000.0
2008-02-08 13:37:00,1.13686,1.13729,1.13658,1.13729,21000000.0
2008-02-08 13:38:00,1.13726,1.13772,1.13715,1.13772,5800000.0
2008-02-08 13:39:00,1.13758,1.13786,1.13729,1.13756,14400000.0
2008-02-08 13:40:00,1.13751,1.13754,1.137,1.13754,18800000.0
2008-02-08 13:41:00,1.13756,1.13774,1.13711,1.13711,11000000.0
2008-02-08 13:42:00,1.13723,1.13761,1.13685,1.13746,13200000.0
2008-02-08 13:43:00,1.13785,1.13812,1.13767,1.13803,18000000.0
2008-02-08 13:44:00,1.13815,1.13815,1.13754,1.13754,25600000.0
2008-02-08 13:45:00,1.13753,1.13803,1.1371,1.13741,17800000.0
2008-02-08 13:46:00,1.13734,1.13746,1.13715,1.13715,17600000.0
2008-02-08 13:47:00,1.13783,1.13797,1.13755,1.13758,20200000.0
2008-02-08 13:48:00,1.13764,1.1378,1.13742,1.13756,19200000.0
2008-02-08 13:49:00,1.13799,1.13799,1.13731,1.13731,10000000.0
2008-02-08 13:50:00,1.13735,1.13762,1.13716,1.13762,11400000.0
2008-02-08 13:51:00,1.13777,1.13798,1.13759,1.13759,8400000.0
2008-02-08 13:52:00,1.13712,1.13746,1.13712,1.13714,9000000.0
2008-02-08 13:53:00,1.13721,1.13756,1.13703,1.13756,13200000.0
2008-02-08 13:54:00,1.13721,1.13749,1.13705,1.1372,18800000.0
2008-02-08 13:55:00,1.13775,1.13775,1.13711,1.13726,11400000.0
2008-02-08 13:56:00,1.13711,1.13753,1.13711,1.1373,10400000.0
2008-02-08 13:57:00,1.13734,1.13734,1.13729,1.13733,9000000.0
2008-02-08 13:58:00,1.13786,1.138,1.13756,1.13782,24400000.0
2008-02-08 13:59:00,1.13732,1.13771,1.13729,1.13762,18200000.0
2008-02-08 14:00:00,1.13771,1.13801,1.13753,1.13776,36600000.0
2008-02-08 14:01:00,1.13732,1.1376,1.1369,1.13705,25600000.0
2008-02-08 14:02:00,1.13696,1.13728,1.13696,1.13722,18000000.0
2008-02-08 14:03:00,1.13723,1.13769,1.13723,1.13762,15400000.0
2008-02-08 14:04:00,1.13773,1.1383,1.13773,1.13785,18000000.0
2008-02-08 14:05:00,1.13788,1.13819,1.13763,1.13763,19800000.0
2008-02-08 14:06:00,1.13777,1.13808,1.13765,1.13766,9000000.0
2008-02-08 14:07:00,1.13763,1.13787,1.1374,1.1374,21000000.0
2008-02-08 14:08:00,1.13729,1.13756,1.13712,1.13745,9200000.0
2008-02-08 14:09:00,1.13708,1.13772,1.13708,1.13757,25000000.0
2008-02-08 14:10:00,1.13738,1.13754,1.13738,1.13746,16400000.0
2008-02-08 14:11:00,1.13727,1.13727,1.13675,1.13723,9400000.0
2008-02-08 14:12:00,1.13754,1.13754,1.13685,1.13685,11600000.0
2008-02-08 14:13:00,1.13709,1.13727,1.13645,1.13684,9800000.0
2008-02-08 14:14:00,1.13682,1.13694,1.13679,1.13693,20200000.0
2008-02-08 14:15:00,1.13705,1.13743,1.1369,1.13743,9600000.0
2008-02-08 14:16:00,1.13733,1.1377,1.13711,1.13735,15600000.0
2008-02-08 14:17:00,1.13712,1.13807,1.13686,1.13686,13600000.0
2008-02-08 14:18:00,1.13735,1.1377,1.13717,1.13724,28000000.0
2008-02-08 14:19:00,1.1375,1.1375,1.13709,1.13738,48000000.0
2008-02-08 14:20:00,1.13709,1.13734,1.13709,1.13731,39200000.0
2008-02-08 14:21:00,1.13702,1.13709,1.1369,1.13709,13200000.0
2008-02-08 14:22:00,1.13714,1.13775,1.1371,1.13749,18000000.0
2008-02-08 14:23:00,1.13729,1.13746,1.13688,1.13723,15800000.0
2008-02-08 14:24:00,1.13702,1.13706,1.13664,1.13664,8600000.0
2008-02-08 14:25:00,1.13735,1.13778,1.13735,1.13755,8400000.0
2008-02-08 14:26:00,1.13697,1.13727,1.13684,1.13727,19400000.0
2008-02-08 14:27:00,1.13764,1.13823,1.13764,1.13774,10600000.0
2008-02-08 14:28:00,1.1377,1.13786,1.13741,1.13772,14200000.0
2008-02-08 14:29:00,1.13709,1.13769,1.13705,1.13743,13600000.0
2008-02-08 14:30:00,1.13694,1.13712,1.13635,1.13712,9200000.0
2008-02-08 14:31:00,1.13677,1.13716,1.13677,1.13716,7200000.0
2008-02-08 14:32:00,1.13693,1.13761,1.13693,1.13731,10600000.0
2008-02-08 14:33:00,1.13701,1.13776,1.13686,1.13776,11400000.0
2008-02-08 14:34:00,1.13752,1.13752,1.13699,1.13718,16400000.0
2008-02-08 14:35:00,1.13731,1.13772,1.13722,1.13732,15800000.0
2008-02-08 14:36:00,1.13719,1.13719,1.13642,1.13642,25600000.0
2008-02-08 14:37:00,1.136,1.13642,1.13582,1.13624,10400000.0
2008-02-08 14:38:00,1.13653,1.13667,1.13632,1.13635,20800000.0
2008-02-08 14:39:00,1.13661,1.13678,1.13632,1.13632,12800000.0
2008-02-08 14:40:00,1.13684,1.13684,1.1363,1.13641,9600000.0
2008-02-08 14:41:00,1.13646,1.13693,1.13639,1.13668,60000000.0
2008-02-08 14:42:00,1.13633,1.13638,1.13626,1.13635,14200000.0
2008-02-08 14:43:00,1.13666,1.13684,1.13642,1.1365,16000000.0
2008-02-08 14:44:00,1.1361,1.13638,1.1361,1.13634,18000000.0
2008-02-08 14:45:00,1.13701,1.13719,1.13684,1.13698,29800000.0
2008-02-08 14:46:00,1.13686,1.13698,1.13672,1.13672,14200000.0
2008-02-08 14:47:00,1.13668,1.13675,1.13638,1.13648,9200000.0
2008-02-08 14:48:00,1.13689,1.1369,1.13659,1.13664,13600000.0
2008-02-08 14:49:00,1.13699,1.13714,1.13665,1.13714,11000000.0
2008-02-08 14:50:00,1.13689,1.13689,1.13666,1.13666,2600000.0
2008-02-08 14:51:00,1.13659,1.13695,1.13625,1.13631,21000000.0
2008-02-08 14:52:00,1.13624,1.137,1.13624,1.137,12400000.0
2008-02-08 14:53:00,1.13659,1.13659,1.13609,1.1361,21800000.0
2008-02-08 14:54:00,1.13649,1.13654,1.13624,1.13634,14800000.0
2008-02-08 14:55:00,1.13665,1.13681,1.13622,1.13681,13000000.0
2008-02-08 14:56:00,1.13636,1.13658,1.13627,1.13632,26800000.0
2008-02-08 14:57:00,1.13655,1.13719,1.13655,1.13719,16200000.0
2008-02-08 14:58:00,1.13707,1.13707,1.13683,1.13683,7600000.0
2008-02-08 14:59:00,1.13659,1.13704,1.1365,1.13663,18800000.0
2008-02-08 15:00:00,1.13665,1.13715,1.13665,1.13673,22200000.0
2008-02-08 15:01:00,1.13683,1.13731,1.13653,1.13653,13200000.0
2008-02-08 15:02:00,1.13663,1.137,1.1366,1.13668,17600000.0
2008-02-08 15:03:00,1.1363,1.1363,1.1362,1.1362,21800000.0
2008-02-08 15:04:00,1.136,1.1362,1.136,1.136,21800000.0
2008-02-08 15:05:00,1.13653,1.13726,1.13653,1.13705,21800000.0
2008-02-08 15:06:00,1.13673,1.13683,1.13645,1.13683,3600000.0
2008-02-08 15:07:00,1.1363,1.13654,1.13601,1.13637,15600000.0
2008-02-08 15:08:00,1.13613,1.13615,1.13567,1.13614,11800000.0
2008-02-08 15:09:00,1.13623,1.13638,1.13606,1.13608,13600000.0
2008-02-08 15:10:00,1.13641,1.13641,1.13598,1.13619,18800000.0
2008-02-08 15:11:00,1.1364,1.1364,1.13581,1.13619,12200000.0
2008-02-08 15:12:00,1.13593,1.13648,1.1358,1.13602,12800000.0
2008-02-08 15:13:00,1.13616,1.13655,1.13616,1.13638,107600000.0
2008-02-08 15:14:00,1.13659,1.13682,1.13624,1.13682,10800000.0
2008-02-08 15:15:00,1.13667,1.13681,1.13653,1.13663,19800000.0
2008-02-08 15:16:00,1.13651,1.13683,1.13651,1.13667,12000000.0
2008-02-08 15:17:00,1.13639,1.13651,1.13616,1.13646,17800000.0
2008-02-08 15:18:00,1.13626,1.13705,1.13626,1.13705,15600000.0
2008-02-08 15:19:00,1.13712,1.13728,1.13701,1.13701,10600000.0
2008-02-08 15:20:00,1.13656,1.13707,1.13609,1.13653,12200000.0
2008-02-08 15:21:00,1.13618,1.13644,1.13591,1.13601,11200000.0
2008-02-08 15:22:00,1.13589,1.13615,1.13573,1.13579,13400000.0
2008-02-08 15:23:00,1.13599,1.13607,1.1355,1.1355,12200000.0
2008-02-08 15:24:00,1.13589,1.13608,1.13563,1.13596,14800000.0
2008-02-08 15:25:00,1.13599,1.13615,1.13548,1.13583,18200000.0
2008-02-08 15:26:00,1.1359,1.13637,1.13589,1.13589,11600000.0
2008-02-08 15:27:00,1.13608,1.1361,1.1358,1.13598,15600000.0
2008-02-08 15:28:00,1.13606,1.13613,1.13597,1.13597,7200000.0
2008-02-08 15:29:00,1.13625,1.13625,1.13557,1.136,19800000.0
2008-02-08 15:30:00,1.13574,1.13583,1.13543,1.13583,9200000.0
2008-02-08 15:31:00,1.13613,1.13613,1.13553,1.13586,20200000.0
2008-02-08 15:32:00,1.13602,1.13602,1.13543,1.13543,10600000.0
2008-02-08 15:33:00,1.13578,1.13616,1.13569,1.13598,115200000.0
2008-02-08 15:34:00,1.13539,1.13577,1.13513,1.13553,12400000.0
2008-02-08 15:35:00,1.13551,1.13577,1.13547,1.13556,8800000.0
2008-02-08 15:36:00,1.13543,1.13605,1.13543,1.13562,9800000.0
2008-02-08 15:37:00,1.13553,1.13578,1.13553,1.13558,10800000.0
2008-02-08 15:38:00,1.13588,1.13588,1.13525,1.1357,14800000.0
2008-02-08 15:39:00,1.13561,1.13572,1.13547,1.13547,15000000.0
2008-02-08 15:40:00,1.13581,1.13598,1.13558,1.13574,17000000.0
2008-02-08 15:41:00,1.13594,1.13594,1.13557,1.13564,13000000.0
2008-02-08 15:42:00,1.13557,1.13578,1.13535,1.13535,20200000.0
2008-02-08 15:43:00,1.13557,1.13569,1.13553,1.13569,11000000.0
2008-02-08 15:44:00,1.13575,1.13584,1.13539,1.13556,79800000.0
2008-02-08 15:45:00,1.1359,1.1359,1.1357,1.1358,21400000.0
2008-02-08 15:46:00,1.1353,1.13571,1.13516,1.13568,21400000.0
2008-02-08 15:47:00,1.13521,1.13573,1.13521,1.13554,26800000.0
2008-02-08 15:48:00,1.13526,1.1354,1.13515,1.13535,11600000.0
2008-02-08 15:49:00,1.13538,1.13568,1.13537,1.13538,79800000.0
2008-02-08 15:50:00,1.13546,1.13548,1.13503,1.13548,22000000.0
2008-02-08 15:51:00,1.13546,1.13559,1.13504,1.13515,13400000.0
2008-02-08 15:52:00,1.13532,1.13598,1.13532,1.1356,30000000.0
2008-02-08 15:53:00,1.13542,1.13577,1.13542,1.13577,9000000.0
2008-02-08 15:54:00,1.13575,1.1359,1.13526,1.13567,20400000.0
2008-02-08 15:55:00,1.13548,1.13572,1.1352,1.13572,18200000.0
2008-02-08 15:56:00,1.1354,1.13547,1.13519,1.13519,9000000.0
2008-02-08 15:57:00,1.136,1.1361,1.1352,1.1355,18600000.0
2008-02-08 15:58:00,1.13557,1.13599,1.13557,1.13599,18600000.0
2008-02-08 15:59:00,1.13578,1.13586,1.13562,1.13572,23400000.0
2008-02-08 16:00:00,1.13579,1.13612,1.13555,1.13574,103000000.0
2008-02-08 16:01:00,1.13527,1.13576,1.13519,1.13526,27800000.0
2008-02-08 16:02:00,1.13515,1.13577,1.13515,1.13555,100600000.0
2008-02-08 16:03:00,1.13561,1.13595,1.13547,1.1356,106600000.0
2008-02-08 16:04:00,1.13559,1.13589,1.13559,1.13589,15400000.0
2008-02-08 16:05:00,1.13516,1.13559,1.13507,1.13559,16000000.0
2008-02-08 16:06:00,1.13542,1.13594,1.13537,1.13594,21200000.0
2008-02-08 16:07:00,1.13606,1.13629,1.13581,1.13587,76600000.0
2008-02-08 16:08:00,1.13588,1.13589,1.13557,1.13585,71600000.0
2008-02-08 16:09:00,1.1361,1.1361,1.1355,1.13572,11600000.0
2008-02-08 16:10:00,1.13564,1.13621,1.13553,1.13588,65000000.0
2008-02-08 16:11:00,1.13627,1.13633,1.13566,1.13586,15200000.0
2008-02-08 16:12:00,1.13627,1.13627,1.1356,1.1356,15200000.0
2008-02-08 16:13:00,1.1358,1.13605,1.13564,1.1358,28400000.0
2008-02-08 16:14:00,1.13605,1.13605,1.13497,1.13545,21200000.0
2008-02-08 16:15:00,1.1354,1.13583,1.1354,1.13578,11000000.0
2008-02-08 16:16:00,1.13556,1.13571,1.13556,1.13563,10400000.0
2008-02-08 16:17:00,1.13565,1.13625,1.13565,1.1357,9600000.0
2008-02-08 16:18:00,1.1358,1.13602,1.1356,1.13568,17400000.0
2008-02-08 16:19:00,1.13593,1.13595,1.13567,1.13595,17800000.0
2008-02-08 16:20:00,1.13532,1.13556,1.13524,1.13554,18000000.0
2008-02-08 16:21:00,1.13539,1.13563,1.13533,1.13543,12600000.0
2008-02-08 16:22:00,1.13548,1.13605,1.13526,1.13544,18000000.0
2008-02-08 16:23:00,1.13539,1.13539,1.13507,1.13508,6200000.0
2008-02-08 16:24:00,1.13539,1.13565,1.13534,1.1354,24200000.0
2008-02-08 16:25:00,1.13554,1.13576,1.13539,1.13551,9400000.0
2008-02-08 16:26:00,1.13578,1.13578,1.13502,1.13506,18400000.0
2008-02-08 16:27:00,1.13515,1.1358,1.13515,1.13519,26000000.0
2008-02-08 16:28:00,1.13547,1.13567,1.13541,1.13553,8000000.0
2008-02-08 16:29:00,1.13522,1.13526,1.13496,1.1351,6200000.0
2008-02-08 16:30:00,1.13516,1.13547,1.13476,1.13476,14600000.0
2008-02-08 16:31:00,1.1349,1.1349,1.13463,1.13483,21600000.0
2008-02-08 16:32:00,1.13477,1.13522,1.13477,1.13483,17400000.0
2008-02-08 16:33:00,1.13474,1.13531,1.13451,1.13507,34600000.0
2008-02-08 16:34:00,1.13472,1.13507,1.13464,1.13507,18800000.0
2008-02-08 16:35:00,1.13489,1.13534,1.13479,1.13534,21600000.0
2008-02-08 16:36:00,1.13516,1.13574,1.13515,1.13524,10000000.0
2008-02-08 16:37:00,1.13499,1.13499,1.13426,1.13494,10000000.0
2008-02-08 16:38:00,1.13512,1.13565,1.13512,1.13517,17800000.0
2008-02-08 16:39:00,1.13548,1.13591,1.13548,1.13575,15200000.0
2008-02-08 16:40:00,1.13553,1.13592,1.13525,1.13592,13000000.0
2008-02-08 16:41:00,1.13537,1.13558,1.13529,1.13532,12200000.0
2008-02-08 16:42:00,1.13527,1.13556,1.13524,1.13543,44600000.0
2008-02-08 16:43:00,1.13525,1.13578,1.13496,1.13518,16000000.0
2008-02-08 16:44:00,1.1352,1.13542,1.13492,1.13532,12400000.0
2008-02-08 16:45:00,1.13539,1.13564,1.13519,1.1355,6800000.0
2008-02-08 16:46:00,1.13553,1.13587,1.13537,1.13537,15000000.0
2008-02-08 16:47:00,1.13549,1.13562,1.13508,1.13545,22000000.0
2008-02-08 16:48:00,1.13547,1.13582,1.13539,1.13539,16800000.0
2008-02-08 16:49:00,1.13509,1.13564,1.13495,1.13564,21400000.0
2008-02-08 16:50:00,1.13574,1.13598,1.13542,1.13557,15800000.0
2008-02-08 16:51:00,1.1355,1.13589,1.13516,1.13578,14400000.0
2008-02-08 16:52:00,1.13515,1.13515,1.13467,1.13467,2600000.0
2008-02-08 16:53:00,1.13479,1.13535,1.13476,1.13525,11000000.0
2008-02-08 16:54:00,1.13494,1.13511,1.13479,1.13511,10600000.0
2008-02-08 16:55:00,1.13533,1.13574,1.13533,1.13574,9800000.0
2008-02-08 16:56:00,1.13599,1.13623,1.13551,1.13555,12800000.0
2008-02-08 16:57:00,1.13539,1.13554,1.13496,1.13498,81400000.0
2008-02-08 16:58:00,1.13484,1.135,1.1347,1.13488,72400000.0
2008-02-08 16:59:00,1.13457,1.13467,1.13403,1.13403,7600000.0
2008-02-08 17:00:00,1.13426,1.13486,1.13426,1.13454,16200000.0
2008-02-08 17:01:00,1.13541,1.13578,1.13538,1.13573,9400000.0
2008-02-08 17:02:00,1.13566,1.13621,1.13554,1.13579,18200000.0
2008-02-08 17:03:00,1.13584,1.13584,1.13546,1.13575,7800000.0
2008-02-08 17:04:00,1.13526,1.13526,1.13489,1.13489,10800000.0
2008-02-08 17:05:00,1.13482,1.13482,1.13448,1.13455,19600000.0
2008-02-08 17:06:00,1.13426,1.13468,1.13426,1.13428,13200000.0
2008-02-08 17:07:00,1.13402,1.13479,1.13391,1.13434,77600000.0
2008-02-08 17:08:00,1.13437,1.13475,1.13432,1.1344,23000000.0
2008-02-08 17:09:00,1.13448,1.13448,1.13428,1.13446,11000000.0
2008-02-08 17:10:00,1.13422,1.13444,1.13406,1.13443,15400000.0
2008-02-08 17:11:00,1.13452,1.13485,1.13451,1.13466,23800000.0
2008-02-08 17:12:00,1.13481,1.13528,1.1347,1.13522,16000000.0
2008-02-08 17:13:00,1.13544,1.13548,1.13488,1.13488,64200000.0
2008-02-08 17:14:00,1.135,1.13561,1.135,1.13561,9200000.0
2008-02-08 17:15:00,1.1352,1.13542,1.13517,1.13517,16400000.0
2008-02-08 17:16:00,1.13479,1.13479,1.13436,1.13463,11800000.0
2008-02-08 17:17:00,1.13502,1.13516,1.13462,1.1349,23000000.0
2008-02-08 17:18:00,1.13473,1.13499,1.13471,1.13471,9400000.0
2008-02-08 17:19:00,1.13449,1.13517,1.13449,1.13517,11000000.0
2008-02-08 17:20:00,1.13542,1.13568,1.13529,1.13529,13200000.0
2008-02-08 17:21:00,1.13542,1.13561,1.13516,1.13516,22600000.0
2008-02-08 17:22:00,1.13541,1.1359,1.13541,1.13541,13800000.0
2008-02-08 17:23:00,1.13541,1.13602,1.13541,1.13602,17200000.0
2008-02-08 17:24:00,1.1356,1.13657,1.1356,1.13603,23000000.0
2008-02-08 17:25:00,1.1361,1.13732,1.13606,1.13627,138200000.0
2008-02-08 17:26:00,1.13629,1.13629,1.13578,1.13585,7400000.0
2008-02-08 17:27:00,1.1362,1.13644,1.13594,1.13606,15400000.0
2008-02-08 17:28:00,1.13634,1.13634,1.13586,1.13586,9800000.0
2008-02-08 17:29:00,1.13579,1.13579,1.13551,1.13551,15000000.0
2008-02-08 17:30:00,1.13568,1.13568,1.13518,1.13536,13800000.0
2008-02-08 17:31:00,1.13592,1.13641,1.13551,1.13595,32000000.0
2008-02-08 17:32:00,1.13581,1.13605,1.13577,1.13605,12400000.0
2008-02-08 17:33:00,1.13578,1.13606,1.13552,1.1358,22400000.0
2008-02-08 17:34:00,1.1359,1.13621,1.1354,1.1354,16400000.0
2008-02-08 17:35:00,1.13561,1.13613,1.1356,1.1356,25400000.0
2008-02-08 17:36:00,1.13514,1.13572,1.13514,1.13548,60800000.0
2008-02-08 17:37:00,1.13556,1.13556,1.13531,1.13531,17800000.0
2008-02-08 17:38:00,1.13552,1.13556,1.13512,1.13529,11200000.0
2008-02-08 17:39:00,1.13542,1.13575,1.13534,1.13534,18800000.0
2008-02-08 17:40:00,1.13568,1.13631,1.13568,1.13615,13800000.0
2008-02-08 17:41:00,1.13568,1.13625,1.13546,1.13625,25000000.0
2008-02-08 17:42:00,1.13603,1.13634,1.13593,1.13603,18600000.0
2008-02-08 17:43:00,1.13618,1.13669,1.13563,1.13563,8800000.0
2008-02-08 17:44:00,1.1359,1.13676,1.13572,1.13676,22000000.0
2008-02-08 17:45:00,1.13662,1.13662,1.13616,1.13651,21600000.0
2008-02-08 17:46:00,1.13711,1.13711,1.1368,1.1371,9600000.0
2008-02-08 17:47:00,1.13716,1.13762,1.13716,1.13735,94600000.0
2008-02-08 17:48:00,1.13764,1.13782,1.13702,1.13714,30000000.0
2008-02-08 17:49:00,1.13717,1.13747,1.13712,1.13719,32400000.0
2008-02-08 17:50:00,1.13731,1.13757,1.13726,1.13739,18600000.0
2008-02-08 17:51:00,1.13751,1.13777,1.1373,1.13749,11200000.0
2008-02-08 17:52:00,1.13698,1.13731,1.13676,1.13684,12200000.0
2008-02-08 17:53:00,1.13655,1.13707,1.13652,1.13657,8800000.0
2008-02-08 17:54:00,1.13646,1.13669,1.13629,1.13633,43200000.0
2008-02-08 17:55:00,1.13623,1.13629,1.13589,1.13589,22800000.0
2008-02-08 17:56:00,1.13564,1.13564,1.13469,1.13469,18800000.0
2008-02-08 17:57:00,1.13503,1.13565,1.13503,1.13565,14800000.0
2008-02-08 17:58:00,1.13573,1.13585,1.13562,1.13585,13400000.0
2008-02-08 17:59:00,1.13594,1.13594,1.13523,1.1354,10600000.0
2008-02-08 18:00:00,1.13507,1.13514,1.13478,1.13478,11400000.0
2008-02-08 18:01:00,1.13478,1.13503,1.1346,1.13481,16000000.0
2008-02-08 18:02:00,1.13421,1.13449,1.13421,1.13431,6200000.0
2008-02-08 18:03:00,1.1346,1.1346,1.13399,1.13444,27200000.0
2008-02-08 18:04:00,1.13455,1.13476,1.1342,1.13476,14600000.0
2008-02-08 18:05:00,1.13423,1.13433,1.13403,1.13427,17200000.0
2008-02-08 18:06:00,1.13474,1.13489,1.13445,1.13446,14400000.0
2008-02-08 18:07:00,1.1341,1.13492,1.1341,1.13492,12000000.0
2008-02-08 18:08:00,1.13422,1.13471,1.13422,1.13441,8800000.0
2008-02-08 18:09:00,1.1347,1.13477,1.1343,1.13477,17400000.0
2008-02-08 18:10:00,1.13451,1.13502,1.13437,1.13437,37400000.0
2008-02-08 18:11:00,1.1346,1.13485,1.13455,1.1347,15200000.0
2008-02-08 18:12:00,1.13457,1.13501,1.13457,1.13498,21000000.0
2008-02-08 18:13:00,1.13464,1.13466,1.13406,1.13406,20400000.0
2008-02-08 18:14:00,1.13434,1.13449,1.13429,1.13448,24000000.0
2008-02-08 18:15:00,1.13441,1.13474,1.13441,1.13451,13800000.0
2008-02-08 18:16:00,1.13446,1.13471,1.13441,1.13441,14200000.0
2008-02-08 18:17:00,1.13463,1.13473,1.13443,1.13473,13000000.0
2008-02-08 18:18:00,1.13437,1.13461,1.13437,1.13437,9400000.0
2008-02-08 18:19:00,1.13437,1.13456,1.13429,1.13456,23400000.0
2008-02-08 18:20:00,1.13439,1.13442,1.13398,1.13442,27200000.0
2008-02-08 18:21:00,1.1341,1.13459,1.1341,1.13459,11600000.0
2008-02-08 18:22:00,1.13433,1.13461,1.13424,1.13424,9200000.0
2008-02-08 18:23:00,1.13487,1.13543,1.13435,1.13539,84200000.0
2008-02-08 18:24:00,1.13473,1.13517,1.13443,1.13445,14400000.0
2008-02-08 18:25:00,1.13487,1.13487,1.13431,1.13457,12400000.0
2008-02-08 18:26:00,1.13467,1.13478,1.13463,1.13478,11200000.0
2008-02-08 18:27:00,1.135,1.13533,1.13471,1.13471,29800000.0
2008-02-08 18:28:00,1.13469,1.13482,1.13451,1.13482,18000000.0
2008-02-08 18:29:00,1.13485,1.13485,1.13454,1.13454,25400000.0
2008-02-08 18:30:00,1.13494,1.13494,1.13402,1.1343,8000000.0
2008-02-08 18:31:00,1.13426,1.13471,1.13406,1.13471,12200000.0
2008-02-08 18:32:00,1.13458,1.13504,1.13441,1.13441,19200000.0
2008-02-08 18:33:00,1.1344,1.13472,1.13439,1.1345,33600000.0
2008-02-08 18:34:00,1.13455,1.13461,1.13426,1.13435,20400000.0
2008-02-08 18:35:00,1.1347,1.1347,1.13422,1.1346,9000000.0
2008-02-08 18:36:00,1.13453,1.13487,1.13448,1.13472,15000000.0
2008-02-08 18:37:00,1.13442,1.13456,1.13426,1.13434,10200000.0
2008-02-08 18:38:00,1.13456,1.1348,1.1342,1.1348,17200000.0
2008-02-08 18:39:00,1.13453,1.13473,1.13425,1.13473,15800000.0
2008-02-08 18:40:00,1.13425,1.13464,1.13408,1.13437,14000000.0
2008-02-08 18:41:00,1.13443,1.13477,1.13396,1.13429,27200000.0
2008-02-08 18:42:00,1.13416,1.13428,1.13389,1.13403,9800000.0
2008-02-08 18:43:00,1.13431,1.13431,1.13396,1.13427,22200000.0
2008-02-08 18:44:00,1.1341,1.1342,1.13384,1.1342,24400000.0
2008-02-08 18:45:00,1.13439,1.13439,1.13406,1.13406,12000000.0
2008-02-08 18:46:00,1.13386,1.13425,1.13356,1.13424,13400000.0
2008-02-08 18:47:00,1.13409,1.1345,1.13403,1.13419,19000000.0
2008-02-08 18:48:00,1.1341,1.13472,1.13407,1.13455,22400000.0
2008-02-08 18:49:00,1.13437,1.13456,1.13405,1.13417,13200000.0
2008-02-08 18:50:00,1.13398,1.13408,1.13383,1.13403,18200000.0
2008-02-08 18:51:00,1.13433,1.13448,1.134,1.134,21800000.0
2008-02-08 18:52:00,1.13411,1.13456,1.13411,1.13447,7200000.0
2008-02-08 18:53:00,1.13432,1.13444,1.13419,1.13435,10000000.0
2008-02-08 18:54:00,1.13448,1.13448,1.13405,1.13429,24600000.0
2008-02-08 18:55:00,1.13459,1.13499,1.13448,1.13499,20200000.0
2008-02-08 18:56:00,1.13455,1.13465,1.13415,1.1345,25200000.0
2008-02-08 18:57:00,1.13442,1.13448,1.13388,1.13423,14200000.0
2008-02-08 18:58:00,1.13372,1.13448,1.13371,1.13448,7400000.0
2008-02-08 18:59:00,1.13434,1.13453,1.13407,1.1342,128200000.0
2008-02-08 19:00:00,1.13421,1.13421,1.13386,1.13415,16000000.0
2008-02-08 19:01:00,1.13455,1.1349,1.13404,1.13433,24400000.0
2008-02-08 19:02:00,1.13408,1.13411,1.13392,1.13392,17200000.0
2008-02-08 19:03:00,1.1337,1.13438,1.1337,1.13405,15600000.0
2008-02-08 19:04:00,1.13419,1.13435,1.13404,1.13412,12400000.0
2008-02-08 19:05:00,1.1343,1.1347,1.13415,1.1347,17200000.0
2008-02-08 19:06:00,1.13427,1.13485,1.1342,1.13426,19200000.0
2008-02-08 19:07:00,1.13451,1.13451,1.13417,1.13447,17600000.0
2008-02-08 19:08:00,1.13456,1.13473,1.13435,1.13444,54200000.0
2008-02-08 19:09:00,1.13438,1.13442,1.1341,1.1342,8600000.0
2008-02-08 19:10:00,1.13444,1.13458,1.13415,1.13425,14400000.0
2008-02-08 19:11:00,1.13399,1.13445,1.13395,1.13417,13000000.0
2008-02-08 19:12:00,1.13427,1.13452,1.13401,1.13406,14000000.0
2008-02-08 19:13:00,1.13434,1.13454,1.13383,1.13447,11600000.0
2008-02-08 19:14:00,1.13446,1.13453,1.13424,1.13424,11400000.0
2008-02-08 19:15:00,1.13433,1.13433,1.13385,1.13393,13800000.0
2008-02-08 19:16:00,1.13408,1.13418,1.13359,1.13385,20200000.0
2008-02-08 19:17:00,1.13389,1.13447,1.13389,1.13447,20200000.0
2008-02-08 19:18:00,1.13461,1.13461,1.13426,1.13432,11200000.0
2008-02-08 19:19:00,1.13402,1.13442,1.13399,1.13414,20200000.0
2008-02-08 19:20:00,1.13399,1.13469,1.13398,1.13423,14400000.0
2008-02-08 19:21:00,1.13455,1.13507,1.13422,1.13469,19600000.0
2008-02-08 19:22:00,1.13483,1.13514,1.13466,1.13466,4200000.0
2008-02-08 19:23:00,1.13455,1.13478,1.13455,1.13476,15000000.0
2008-02-08 19:24:00,1.13432,1.13462,1.13432,1.13432,12600000.0
2008-02-08 19:25:00,1.13451,1.13451,1.13409,1.13417,16800000.0
2008-02-08 19:26:00,1.13402,1.13446,1.13402,1.13446,2600000.0
2008-02-08 19:27:00,1.13442,1.13466,1.13416,1.13466,22200000.0
2008-02-08 19:28:00,1.13428,1.13437,1.13412,1.13417,22000000.0
2008-02-08 19:29:00,1.13416,1.13477,1.13416,1.13477,23000000.0
2008-02-08 19:30:00,1.13485,1.13485,1.13452,1.13452,21200000.0
2008-02-08 19:31:00,1.13486,1.13486,1.13481,1.13481,2600000.0
2008-02-08 19:32:00,1.13486,1.13489,1.13443,1.1346,10000000.0
2008-02-08 19:33:00,1.13451,1.1348,1.13438,1.13444,14800000.0
2008-02-08 19:34:00,1.13438,1.13467,1.13438,1.13447,16200000.0
2008-02-08 19:35:00,1.13463,1.13463,1.13407,1.13444,36800000.0
2008-02-08 19:36:00,1.13403,1.13448,1.13403,1.13425,22800000.0
2008-02-08 19:37:00,1.13423,1.13433,1.13391,1.13394,9600000.0
2008-02-08 19:38:00,1.13414,1.13415,1.13395,1.13412,11600000.0
2008-02-08 19:39:00,1.13404,1.13423,1.13381,1.13396,23200000.0
2008-02-08 19:40:00,1.1358,1.1358,1.1356,1.1358,8400000.0
2008-02-08 19:41:00,1.13434,1.13442,1.13411,1.13411,8400000.0
2008-02-08 19:42:00,1.13426,1.13446,1.13411,1.13411,6800000.0
2008-02-08 19:43:00,1.13388,1.13404,1.13388,1.13404,3200000.0
2008-02-08 19:44:00,1.13419,1.13426,1.13419,1.13426,4800000.0
2008-02-08 19:45:00,1.1357,1.1359,1.1357,1.1359,8800000.0
2008-02-08 19:46:00,1.13411,1.13452,1.13411,1.13424,8800000.0
2008-02-08 19:47:00,1.13429,1.13467,1.13425,1.13435,18400000.0
2008-02-08 19:48:00,1.13434,1.13491,1.13411,1.13491,17600000.0
2008-02-08 19:49:00,1.1344,1.13484,1.13397,1.13435,26800000.0
2008-02-08 19:50:00,1.13411,1.13472,1.13411,1.13472,4800000.0
2008-02-08 19:51:00,1.1344,1.13443,1.13405,1.13418,18000000.0
2008-02-08 19:52:00,1.13431,1.13447,1.13404,1.13417,10000000.0
2008-02-08 19:53:00,1.13445,1.13445,1.13409,1.13415,19800000.0
2008-02-08 19:54:00,1.13454,1.13454,1.13416,1.13433,16800000.0
2008-02-08 19:55:00,1.13447,1.13481,1.13397,1.13481,9400000.0
2008-02-08 19:56:00,1.13457,1.13464,1.13423,1.13429,7800000.0
2008-02-08 19:57:00,1.13454,1.13481,1.13437,1.13439,18800000.0
2008-02-08 19:58:00,1.13404,1.1347,1.13398,1.1347,13600000.0
2008-02-08 19:59:00,1.13452,1.13462,1.13382,1.13382,18200000.0
2008-02-08 20:00:00,1.13386,1.13433,1.13386,1.1339,17600000.0
2008-02-08 20:01:00,1.13418,1.13429,1.13378,1.13378,14400000.0
2008-02-08 20:02:00,1.13372,1.13402,1.13356,1.13382,15000000.0
2008-02-08 20:03:00,1.13392,1.13392,1.13392,1.13392,2600000.0
2008-02-08 20:04:00,1.13377,1.13417,1.1337,1.13394,20600000.0
2008-02-08 20:05:00,1.1345,1.1349,1.1345,1.1349,3400000.0
2008-02-08 20:06:00,1.13456,1.13459,1.13456,1.13459,3400000.0
2008-02-08 20:07:00,1.13501,1.13501,1.13426,1.1345,10200000.0
2008-02-08 20:08:00,1.1344,1.13457,1.13434,1.13434,8200000.0
2008-02-08 20:09:00,1.1343,1.1343,1.1341,1.1341,17400000.0
2008-02-08 20:10:00,1.13421,1.13434,1.13388,1.13417,17400000.0
2008-02-08 20:11:00,1.13455,1.13462,1.13385,1.1342,9400000.0
2008-02-08 20:12:00,1.13408,1.13423,1.13384,1.13397,10800000.0
2008-02-08 20:13:00,1.13408,1.13408,1.13379,1.13379,12200000.0
2008-02-08 20:14:00,1.1341,1.13423,1.13341,1.13409,15200000.0
2008-02-08 20:15:00,1.13409,1.13427,1.13379,1.13427,19600000.0
2008-02-08 20:16:00,1.13474,1.13493,1.13458,1.13493,15800000.0
2008-02-08 20:17:00,1.13504,1.13556,1.13497,1.13497,11000000.0
2008-02-08 20:18:00,1.1349,1.13505,1.13448,1.13448,12400000.0
2008-02-08 20:19:00,1.13456,1.1356,1.13456,1.1356,12000000.0
2008-02-08 20:20:00,1.13553,1.13553,1.13419,1.13419,19800000.0
2008-02-08 20:21:00,1.13443,1.13541,1.13443,1.135,20400000.0
2008-02-08 20:22:00,1.13517,1.13564,1.13517,1.13539,23400000.0
2008-02-08 20:23:00,1.13547,1.13547,1.13506,1.13506,17600000.0
2008-02-08 20:24:00,1.13526,1.13526,1.13391,1.135,30800000.0
2008-02-08 20:25:00,1.13565,1.13565,1.1349,1.1349,21400000.0
2008-02-08 20:26:00,1.13505,1.13514,1.13464,1.13464,15400000.0
2008-02-08 20:27:00,1.13502,1.13518,1.13493,1.13502,9400000.0
2008-02-08 20:28:00,1.13528,1.1357,1.13528,1.13569,8200000.0
2008-02-08 20:29:00,1.13594,1.13594,1.1352,1.13567,11000000.0
2008-02-08 20:30:00,1.13509,1.13571,1.13509,1.13547,11200000.0
2008-02-08 20:31:00,1.13579,1.13579,1.13526,1.1354,16000000.0
2008-02-08 20:32:00,1.13558,1.13558,1.13505,1.13506,15000000.0
2008-02-08 20:33:00,1.1347,1.1353,1.1347,1.1353,20300000.0
2008-02-08 20:34:00,1.13508,1.13516,1.13505,1.13515,20300000.0
2008-02-08 20:35:00,1.135,1.13522,1.13458,1.13462,19000000.0
2008-02-08 20:36:00,1.13448,1.13485,1.13448,1.1348,26800000.0
2008-02-08 20:37:00,1.13489,1.13489,1.13421,1.1343,13200000.0
2008-02-08 20:38:00,1.13464,1.13483,1.13453,1.13453,12000000.0
2008-02-08 20:39:00,1.13468,1.13477,1.13468,1.13477,4800000.0
2008-02-08 20:40:00,1.13512,1.13512,1.13463,1.13479,8800000.0
2008-02-08 20:41:00,1.13482,1.13495,1.13469,1.13469,9400000.0
2008-02-08 20:42:00,1.1358,1.136,1.1356,1.1358,11400000.0
2008-02-08 20:43:00,1.13512,1.13568,1.13501,1.13501,11400000.0
2008-02-08 20:44:00,1.1354,1.13546,1.13512,1.13518,14600000.0
2008-02-08 20:45:00,1.13503,1.13533,1.13498,1.13506,17000000.0
2008-02-08 20:46:00,1.13495,1.13505,1.1345,1.13493,18000000.0
2008-02-08 20:47:00,1.13497,1.13497,1.13392,1.13436,12200000.0
2008-02-08 20:48:00,1.13457,1.13479,1.13445,1.13461,15400000.0
2008-02-08 20:49:00,1.13449,1.13478,1.13445,1.13459,18800000.0
2008-02-08 20:50:00,1.13479,1.13479,1.13429,1.13445,10600000.0
2008-02-08 20:51:00,1.13449,1.13449,1.13425,1.13427,13200000.0
2008-02-08 20:52:00,1.1343,1.1348,1.13409,1.13425,11000000.0
2008-02-08 20:53:00,1.13443,1.13454,1.13422,1.13436,5800000.0
2008-02-08 20:54:00,1.13411,1.13439,1.13388,1.13427,16800000.0
2008-02-08 20:55:00,1.13394,1.13417,1.13394,1.13417,2000000.0
2008-02-08 20:56:00,1.13452,1.13452,1.13385,1.13416,15400000.0
2008-02-08 20:57:00,1.13389,1.13423,1.13377,1.13416,23400000.0
2008-02-08 20:58:00,1.13403,1.13405,1.13397,1.13405,9200000.0
2008-02-08 20:59:00,1.13399,1.13407,1.13385,1.13391,7400000.0
2008-02-08 21:00:00,1.13415,1.13439,1.13407,1.13421,11200000.0
2008-02-08 21:01:00,1.13403,1.13423,1.13378,1.13403,23800000.0
2008-02-08 21:02:00,1.1371,1.1371,1.1366,1.1366,9600000.0
2008-02-08 21:04:00,1.1364,1.1366,1.1364,1.1364,9600000.0
2008-02-08 21:05:00,1.13435,1.13435,1.13417,1.13417,9600000.0
2008-02-08 21:06:00,1.13445,1.13463,1.13436,1.13436,4200000.0
2008-02-08 21:07:00,1.13414,1.13422,1.13371,1.13371,26200000.0
2008-02-08 21:08:00,1.13382,1.13406,1.13382,1.13406,35400000.0
2008-02-08 21:09:00,1.13423,1.13451,1.13362,1.13362,14200000.0
2008-02-08 21:10:00,1.13369,1.13395,1.13345,1.13395,15400000.0
2008-02-08 21:11:00,1.13364,1.13364,1.13303,1.13324,22600000.0
2008-02-08 21:12:00,1.13334,1.13334,1.13294,1.13294,9200000.0
2008-02-08 21:13:00,1.1333,1.13333,1.1332,1.1332,13000000.0
2008-02-08 21:14:00,1.13367,1.13431,1.13367,1.13384,20600000.0
2008-02-08 21:15:00,1.13417,1.13465,1.13412,1.13465,15000000.0
2008-02-08 21:16:00,1.13502,1.13502,1.13447,1.13448,7400000.0
2008-02-08 21:17:00,1.13475,1.13475,1.13427,1.13427,4800000.0
2008-02-08 21:18:00,1.13439,1.13454,1.13416,1.13454,7600000.0
2008-02-08 21:19:00,1.13458,1.13468,1.13425,1.1345,26400000.0
2008-02-08 21:20:00,1.13464,1.13494,1.13428,1.13463,12400000.0
2008-02-08 21:21:00,1.13454,1.13476,1.13444,1.13444,8600000.0
2008-02-08 21:22:00,1.1364,1.1366,1.1355,1.1363,21400000.0
2008-02-08 21:23:00,1.13457,1.13474,1.13427,1.13474,21400000.0
2008-02-08 21:24:00,1.13457,1.1352,1.13442,1.1352,8200000.0
2008-02-08 21:25:00,1.13486,1.13486,1.1343,1.13449,7800000.0
2008-02-08 21:26:00,1.13436,1.13436,1.13433,1.13433,10600000.0
2008-02-08 21:27:00,1.13461,1.13461,1.13419,1.13419,17200000.0
2008-02-08 21:28:00,1.13437,1.13456,1.13437,1.13456,2600000.0
2008-02-08 21:29:00,1.13445,1.13493,1.13439,1.13445,20600000.0
2008-02-08 21:30:00,1.13423,1.13448,1.13423,1.13429,15800000.0
2008-02-08 21:31:00,1.13404,1.13444,1.13404,1.13444,21600000.0
2008-02-08 21:32:00,1.13417,1.13455,1.13417,1.13425,11600000.0
2008-02-08 21:33:00,1.13448,1.1347,1.13421,1.1347,13000000.0
2008-02-08 21:34:00,1.13453,1.13494,1.1343,1.1343,15600000.0
2008-02-08 21:35:00,1.13446,1.13446,1.13382,1.13413,8400000.0
2008-02-08 21:36:00,1.1342,1.13459,1.13412,1.13416,10000000.0
2008-02-08 21:37:00,1.13466,1.13502,1.13463,1.13502,19000000.0
2008-02-08 21:38:00,1.13445,1.13504,1.13445,1.13474,17000000.0
2008-02-08 21:39:00,1.1363,1.1364,1.1361,1.1363,14800000.0
2008-02-08 21:40:00,1.1361,1.1364,1.1361,1.1364,14800000.0
2008-02-08 21:41:00,1.13472,1.13527,1.13472,1.13479,14800000.0
2008-02-08 21:42:00,1.13501,1.13528,1.13501,1.13528,20000000.0
2008-02-08 21:43:00,1.13472,1.13472,1.1344,1.1344,14000000.0
2008-02-08 21:44:00,1.13463,1.13482,1.1346,1.1346,19800000.0
2008-02-08 21:45:00,1.13467,1.13525,1.13404,1.13431,16400000.0
2008-02-08 21:46:00,1.13458,1.13476,1.13452,1.13476,12400000.0
2008-02-08 21:47:00,1.13433,1.13498,1.13433,1.13475,19200000.0
2008-02-08 21:48:00,1.13492,1.13524,1.13485,1.13485,4800000.0
2008-02-08 21:49:00,1.1345,1.13494,1.13446,1.13455,22200000.0
2008-02-08 21:50:00,1.13504,1.13533,1.13479,1.13479,20200000.0
2008-02-08 21:51:00,1.13501,1.13535,1.13501,1.13529,10600000.0
2008-02-08 21:52:00,1.13498,1.13509,1.13482,1.13509,8800000.0
2008-02-08 21:53:00,1.13494,1.13531,1.13475,1.13502,11600000.0
2008-02-08 21:54:00,1.13481,1.13526,1.13465,1.13526,13200000.0
2008-02-08 21:55:00,1.13533,1.13561,1.13498,1.13561,16200000.0
2008-02-08 21:56:00,1.13502,1.13526,1.13497,1.13524,12000000.0
2008-02-08 21:57:00,1.13527,1.13527,1.13462,1.13479,20200000.0
2008-02-08 21:58:00,1.1348,1.13571,1.1348,1.13571,16000000.0
2008-02-08 21:59:00,1.13578,1.13638,1.13552,1.13638,20000000.0
2008-02-08 22:00:00,1.13649,1.13661,1.13612,1.13612,14000000.0
2008-02-08 22:01:00,1.1364,1.13647,1.13596,1.13627,12600000.0
2008-02-08 22:02:00,1.13617,1.13619,1.13605,1.13617,7200000.0
2008-02-08 22:03:00,1.1364,1.1368,1.136,1.1364,9000000.0
2008-02-08 22:04:00,1.136,1.13639,1.13594,1.13623,9000000.0
2008-02-08 22:05:00,1.13562,1.13562,1.1356,1.1356,6600000.0
2008-02-08 22:06:00,1.13566,1.13629,1.13566,1.13575,27000000.0
2008-02-08 22:07:00,1.13562,1.13586,1.13539,1.13558,17400000.0
2008-02-08 22:08:00,1.13571,1.13606,1.13567,1.13599,13000000.0
2008-02-08 22:09:00,1.13604,1.13616,1.13591,1.13597,23000000.0
2008-02-08 22:10:00,1.13587,1.13642,1.13587,1.13642,19600000.0
2008-02-08 22:11:00,1.1361,1.13622,1.13582,1.13582,10800000.0
2008-02-08 22:12:00,1.13616,1.13616,1.13582,1.13594,13800000.0
2008-02-08 22:13:00,1.13579,1.13618,1.13578,1.13596,15800000.0
2008-02-08 22:14:00,1.13563,1.13612,1.13533,1.13594,18400000.0
2008-02-08 22:15:00,1.13618,1.13619,1.13586,1.13588,10600000.0
2008-02-08 22:16:00,1.1364,1.1369,1.1363,1.1368,14400000.0
2008-02-08 22:17:00,1.1366,1.1366,1.1366,1.1366,14400000.0
2008-02-08 22:18:00,1.13566,1.13569,1.13554,1.13554,14400000.0
2008-02-08 22:19:00,1.13539,1.13553,1.13501,1.13546,12400000.0
2008-02-08 22:20:00,1.13576,1.13581,1.13558,1.13571,11600000.0
2008-02-08 22:21:00,1.13564,1.13612,1.13564,1.13573,10200000.0
2008-02-08 22:22:00,1.13584,1.13584,1.13555,1.1356,11600000.0
2008-02-08 22:23:00,1.1355,1.13574,1.13545,1.13567,17200000.0
2008-02-08 22:24:00,1.13615,1.13615,1.13603,1.13603,2600000.0
2008-02-08 22:25:00,1.13578,1.13578,1.1353,1.13576,11000000.0
2008-02-08 22:26:00,1.13562,1.13573,1.13545,1.13545,6400000.0
2008-02-08 22:27:00,1.13566,1.13591,1.13546,1.13546,15600000.0
2008-02-08 22:28:00,1.13595,1.136,1.13566,1.136,12800000.0
2008-02-08 22:29:00,1.13579,1.13598,1.13565,1.13565,17200000.0
2008-02-08 22:30:00,1.13585,1.13609,1.13552,1.13586,14000000.0
2008-02-08 22:31:00,1.13553,1.13592,1.13534,1.13592,18000000.0
2008-02-08 22:32:00,1.1357,1.13621,1.13569,1.13591,18000000.0
2008-02-08 22:33:00,1.13595,1.13631,1.13595,1.13631,13200000.0
2008-02-08 22:34:00,1.13563,1.13607,1.13562,1.13585,24400000.0
2008-02-08 22:35:00,1.1361,1.1361,1.1356,1.13589,14200000.0
2008-02-08 22:36:00,1.13622,1.13622,1.13573,1.13573,8000000.0
2008-02-08 22:37:00,1.13639,1.13639,1.1358,1.1358,9200000.0
2008-02-08 22:38:00,1.13585,1.13605,1.13585,1.13603,12600000.0
2008-02-08 22:39:00,1.13617,1.13617,1.13527,1.13527,3200000.0
2008-02-08 22:40:00,1.1358,1.1358,1.13536,1.13559,14800000.0
2008-02-08 22:41:00,1.13604,1.1361,1.13543,1.13566,22800000.0
2008-02-08 22:42:00,1.13571,1.13614,1.13551,1.13614,12600000.0
2008-02-08 22:43:00,1.13587,1.13601,1.13564,1.13583,9000000.0
2008-02-08 22:44:00,1.13592,1.13615,1.13572,1.13576,16400000.0
2008-02-08 22:45:00,1.13597,1.13603,1.13573,1.1358,21600000.0
2008-02-08 22:46:00,1.13556,1.13564,1.1355,1.13564,27800000.0
2008-02-08 22:47:00,1.1356,1.13566,1.13522,1.13522,6400000.0
2008-02-08 22:48:00,1.1352,1.1354,1.13484,1.1354,30000000.0
2008-02-08 22:49:00,1.1355,1.1357,1.1355,1.1355,17200000.0
2008-02-08 22:50:00,1.13512,1.13554,1.13512,1.13543,17200000.0
2008-02-08 22:51:00,1.13514,1.13516,1.13497,1.13515,7400000.0
2008-02-08 22:52:00,1.13517,1.13535,1.13513,1.13513,11600000.0
2008-02-08 22:53:00,1.13508,1.13508,1.13487,1.13487,4800000.0
2008-02-08 22:54:00,1.1355,1.1355,1.1352,1.1354,6800000.0
2008-02-08 22:55:00,1.13528,1.13564,1.13526,1.13552,6800000.0
2008-02-08 22:56:00,1.13532,1.13532,1.13527,1.13527,4400000.0
2008-02-08 22:57:00,1.13521,1.13537,1.13503,1.13503,31800000.0
2008-02-08 22:58:00,1.13514,1.13517,1.13487,1.13499,18600000.0
2008-02-08 22:59:00,1.13506,1.13519,1.13503,1.13503,27800000.0
2008-02-08 23:00:00,1.13514,1.13547,1.13514,1.13533,15000000.0
2008-02-08 23:01:00,1.13507,1.13565,1.13507,1.13537,20600000.0
2008-02-08 23:02:00,1.13542,1.13612,1.13542,1.13574,18400000.0
2008-02-08 23:03:00,1.13621,1.13628,1.13572,1.13592,14800000.0
2008-02-08 23:04:00,1.1355,1.13594,1.1355,1.13588,5200000.0
2008-02-08 23:05:00,1.13586,1.136,1.1357,1.13573,16800000.0
2008-02-08 23:06:00,1.13564,1.13579,1.13547,1.13579,18000000.0
2008-02-08 23:07:00,1.13573,1.13621,1.13573,1.13621,5000000.0
2008-02-08 23:09:00,1.136,1.13612,1.13572,1.13572,8600000.0
2008-02-08 23:11:00,1.13571,1.13593,1.13571,1.13577,13400000.0
2008-02-08 23:12:00,1.13578,1.13592,1.13578,1.13592,17000000.0
2008-02-08 23:13:00,1.13589,1.13639,1.13573,1.13597,18200000.0
2008-02-08 23:14:00,1.13599,1.13648,1.13594,1.13594,12200000.0
2008-02-08 23:15:00,1.13633,1.13665,1.13623,1.1363,9800000.0
2008-02-08 23:16:00,1.1358,1.13629,1.1358,1.13594,18800000.0
2008-02-08 23:17:00,1.1359,1.13614,1.13567,1.13614,8400000.0
2008-02-08 23:18:00,1.13596,1.13601,1.13596,1.13601,3200000.0
2008-02-08 23:19:00,1.13601,1.13615,1.13563,1.13574,17600000.0
2008-02-08 23:20:00,1.13563,1.13588,1.13563,1.13588,17200000.0
2008-02-08 23:21:00,1.13595,1.13667,1.13595,1.13667,6200000.0
2008-02-08 23:22:00,1.13678,1.13678,1.13647,1.13647,4800000.0
2008-02-08 23:23:00,1.13674,1.13687,1.13644,1.13666,12000000.0
2008-02-08 23:24:00,1.13631,1.13631,1.13536,1.13536,6800000.0
2008-02-08 23:25:00,1.13559,1.13575,1.13535,1.13535,11000000.0
2008-02-08 23:26:00,1.13574,1.13574,1.13512,1.13512,7200000.0
2008-02-08 23:28:00,1.13587,1.13587,1.13571,1.13571,13800000.0
2008-02-08 23:29:00,1.13577,1.13623,1.1355,1.13573,11400000.0
2008-02-08 23:30:00,1.13583,1.13585,1.1357,1.13585,4800000.0
2008-02-08 23:31:00,1.1359,1.13612,1.13554,1.13569,26000000.0
2008-02-08 23:32:00,1.13582,1.13582,1.13544,1.13568,11800000.0
2008-02-08 23:33:00,1.13536,1.13536,1.13511,1.13518,5600000.0
2008-02-08 23:34:00,1.13552,1.13552,1.13515,1.1354,10200000.0
2008-02-08 23:35:00,1.13544,1.13544,1.13468,1.13499,9800000.0
2008-02-08 23:36:00,1.13533,1.13554,1.13502,1.13504,17000000.0
2008-02-08 23:37:00,1.13506,1.13544,1.13506,1.1352,18000000.0
2008-02-08 23:38:00,1.13528,1.13528,1.1349,1.13525,14200000.0
2008-02-08 23:39:00,1.13516,1.13545,1.13509,1.13512,23600000.0
2008-02-08 23:40:00,1.13491,1.13548,1.13491,1.1351,12400000.0
2008-02-08 23:41:00,1.13535,1.13535,1.13463,1.13489,17800000.0
2008-02-08 23:42:00,1.1347,1.13545,1.13453,1.13545,9600000.0
2008-02-08 23:43:00,1.13513,1.13513,1.13467,1.13493,9800000.0
2008-02-08 23:44:00,1.13488,1.13511,1.13462,1.13511,13000000.0
2008-02-08 23:45:00,1.13499,1.13529,1.1347,1.13486,35000000.0
2008-02-08 23:46:00,1.13511,1.13524,1.13451,1.13485,15200000.0
2008-02-08 23:47:00,1.13498,1.13528,1.13493,1.1352,9800000.0
2008-02-08 23:49:00,1.13473,1.13501,1.13473,1.13473,12200000.0
2008-02-08 23:50:00,1.1349,1.13508,1.1347,1.13508,21000000.0
2008-02-08 23:51:00,1.13431,1.13492,1.13431,1.1346,25200000.0
2008-02-08 23:54:00,1.13464,1.13491,1.13439,1.13491,11000000.0
2008-02-08 23:55:00,1.13421,1.13447,1.13421,1.13447,5600000.0
2008-02-08 23:56:00,1.13376,1.13439,1.13362,1.13439,16000000.0
2008-02-08 23:57:00,1.13377,1.13431,1.13377,1.13431,7600000.0
2008-02-08 23:58:00,1.13408,1.13409,1.13399,1.13409,9400000.0
2008-02-08 23:59:00,1.13402,1.13427,1.13401,1.13401,11200000.0
2008-02-11 00:00:00,1.1379,1.138,1.1375,1.1375,4600000.0
2008-02-11 00:01:00,1.1376,1.1378,1.1375,1.1375,4600000.0
2008-02-11 00:02:00,1.1374,1.138,1.1374,1.1377,4600000.0
2008-02-11 00:03:00,1.1375,1.1377,1.1375,1.1377,4600000.0
2008-02-11 00:04:00,1.1378,1.1378,1.1378,1.1378,4600000.0
2008-02-11 00:05:00,1.138,1.138,1.138,1.138,4600000.0
2008-02-11 00:06:00,1.1381,1.1381,1.138,1.138,4600000.0
2008-02-11 00:08:00,1.1382,1.1382,1.1382,1.1382,4600000.0
2008-02-11 00:09:00,1.1381,1.1381,1.1378,1.1378,4600000.0
2008-02-11 00:10:00,1.138,1.1381,1.1379,1.1381,4600000.0
2008-02-11 00:11:00,1.138,1.138,1.1379,1.138,4600000.0
2008-02-11 00:12:00,1.1379,1.138,1.1379,1.138,4600000.0
2008-02-11 00:13:00,1.1379,1.138,1.1379,1.138,4600000.0
2008-02-11 00:14:00,1.1379,1.1381,1.1379,1.1381,4600000.0
2008-02-11 00:15:00,1.138,1.138,1.1376,1.1378,4600000.0
2008-02-11 00:16:00,1.1379,1.1379,1.1378,1.1378,4600000.0
2008-02-11 00:18:00,1.1377,1.1377,1.1377,1.1377,4600000.0
2008-02-11 00:20:00,1.1376,1.1377,1.1376,1.1377,4600000.0
2008-02-11 00:22:00,1.1378,1.1378,1.1378,1.1378,4600000.0
2008-02-11 00:23:00,1.1379,1.1387,1.1379,1.1381,4600000.0
2008-02-11 00:24:00,1.1379,1.1381,1.1379,1.1381,4600000.0
2008-02-11 00:25:00,1.1379,1.1379,1.1376,1.1376,4600000.0
2008-02-11 00:26:00,1.1375,1.1376,1.1375,1.1376,4600000.0
2008-02-11 00:27:00,1.1377,1.1379,1.1374,1.1374,4600000.0
2008-02-11 00:28:00,1.1372,1.1374,1.1371,1.1374,4600000.0
2008-02-11 00:29:00,1.1372,1.1373,1.1372,1.1373,4600000.0
2008-02-11 00:30:00,1.1374,1.1374,1.1373,1.1373,4600000.0
2008-02-11 00:31:00,1.1372,1.1373,1.1372,1.1373,4600000.0
2008-02-11 00:32:00,1.13415,1.13607,1.13415,1.13607,4600000.0
2008-02-11 00:33:00,1.1372,1.1375,1.1372,1.1373,12200000.0
2008-02-11 00:34:00,1.1374,1.1374,1.137,1.1371,12200000.0
2008-02-11 00:35:00,1.13671,1.13686,1.13642,1.13666,12200000.0
2008-02-11 00:36:00,1.13638,1.13662,1.13612,1.13652,28000000.0
2008-02-11 00:37:00,1.13687,1.13688,1.13636,1.13643,6800000.0
2008-02-11 00:38:00,1.13626,1.13652,1.13626,1.13652,5800000.0
2008-02-11 00:39:00,1.13676,1.13676,1.1361,1.1361,5800000.0
2008-02-11 00:40:00,1.1366,1.1366,1.13632,1.1365,17400000.0
2008-02-11 00:41:00,1.1373,1.1373,1.1371,1.1372,4200000.0
2008-02-11 00:42:00,1.13666,1.13666,1.13657,1.13657,4200000.0
2008-02-11 00:43:00,1.13673,1.13678,1.13631,1.13631,27600000.0
2008-02-11 00:44:00,1.13671,1.13701,1.13671,1.13682,13600000.0
2008-02-11 00:45:00,1.1373,1.1373,1.1371,1.1371,15200000.0
2008-02-11 00:46:00,1.13714,1.13722,1.13681,1.1369,15200000.0
2008-02-11 00:47:00,1.13672,1.13747,1.13648,1.13673,18200000.0
2008-02-11 00:48:00,1.1364,1.1368,1.13617,1.13661,22600000.0
2008-02-11 00:49:00,1.13696,1.13696,1.13646,1.1367,13800000.0
2008-02-11 00:50:00,1.13682,1.13737,1.13682,1.13712,15000000.0
2008-02-11 00:51:00,1.13718,1.13718,1.13672,1.13687,9600000.0
2008-02-11 00:52:00,1.13706,1.13766,1.13706,1.13722,10000000.0
2008-02-11 00:53:00,1.1367,1.13717,1.1367,1.13715,12000000.0
2008-02-11 00:54:00,1.13801,1.13801,1.13756,1.13771,18800000.0
2008-02-11 00:55:00,1.13825,1.13825,1.13752,1.13764,21200000.0
2008-02-11 00:56:00,1.1372,1.1376,1.1372,1.1376,6800000.0
2008-02-11 00:57:00,1.13812,1.13812,1.13781,1.13781,6800000.0
2008-02-11 00:58:00,1.1372,1.1382,1.1369,1.1369,28000000.0
2008-02-11 00:59:00,1.13787,1.13787,1.13721,1.13733,28000000.0
2008-02-11 01:00:00,1.13789,1.13804,1.13752,1.13777,16200000.0
2008-02-11 01:01:00,1.1378,1.1378,1.1378,1.1378,6800000.0
2008-02-11 01:02:00,1.13726,1.13731,1.13692,1.13692,6800000.0
2008-02-11 01:03:00,1.1368,1.13737,1.13677,1.13737,19800000.0
2008-02-11 01:04:00,1.13722,1.1376,1.13722,1.13744,14600000.0
2008-02-11 01:05:00,1.13737,1.13781,1.13731,1.13746,14000000.0
2008-02-11 01:06:00,1.13732,1.13774,1.1372,1.13774,13400000.0
2008-02-11 01:07:00,1.13788,1.13788,1.13694,1.13733,13000000.0
2008-02-11 01:08:00,1.13744,1.13779,1.13731,1.13779,17000000.0
2008-02-11 01:09:00,1.1372,1.13769,1.1372,1.13749,20000000.0
2008-02-11 01:10:00,1.1375,1.13786,1.13739,1.13756,9800000.0
2008-02-11 01:11:00,1.13769,1.13769,1.13709,1.13758,23400000.0
2008-02-11 01:12:00,1.13791,1.13791,1.13746,1.13783,10400000.0
2008-02-11 01:13:00,1.13775,1.13792,1.13771,1.13776,7400000.0
2008-02-11 01:14:00,1.13795,1.13799,1.13774,1.13785,14400000.0
2008-02-11 01:15:00,1.13747,1.13751,1.13704,1.13704,6000000.0
2008-02-11 01:16:00,1.13735,1.1378,1.13735,1.13752,14200000.0
2008-02-11 01:17:00,1.1378,1.1378,1.1378,1.1378,5000000.0
2008-02-11 01:18:00,1.1377,1.138,1.1377,1.1379,5000000.0
2008-02-11 01:19:00,1.1378,1.1379,1.1378,1.1379,5000000.0
2008-02-11 01:21:00,1.1382,1.1382,1.1382,1.1382,5000000.0
2008-02-11 01:22:00,1.13762,1.13787,1.13762,1.13787,5000000.0
2008-02-11 01:23:00,1.13783,1.13813,1.13748,1.13768,7400000.0
2008-02-11 01:24:00,1.13785,1.13827,1.13763,1.13775,8200000.0
2008-02-11 01:25:00,1.13756,1.13769,1.13746,1.13756,14400000.0
2008-02-11 01:26:00,1.13768,1.13768,1.13721,1.13746,10000000.0
2008-02-11 01:27:00,1.13731,1.13731,1.13702,1.13702,16000000.0
2008-02-11 01:28:00,1.13696,1.13717,1.13689,1.13716,9200000.0
2008-02-11 01:29:00,1.13748,1.13748,1.13681,1.13694,9000000.0
2008-02-11 01:30:00,1.1387,1.1397,1.1387,1.1395,10000000.0
2008-02-11 01:31:00,1.1394,1.1406,1.139,1.1404,10000000.0
2008-02-11 01:32:00,1.13702,1.13719,1.13673,1.13682,10000000.0
2008-02-11 01:33:00,1.13684,1.13703,1.13666,1.13703,13200000.0
2008-02-11 01:34:00,1.13683,1.13687,1.13659,1.1367,8200000.0
2008-02-11 01:35:00,1.13669,1.13689,1.13668,1.13679,16800000.0
2008-02-11 01:36:00,1.13668,1.13669,1.13637,1.13669,22400000.0
2008-02-11 01:37:00,1.1414,1.1417,1.1414,1.1417,14200000.0
2008-02-11 01:38:00,1.1416,1.1417,1.1416,1.1416,14200000.0
2008-02-11 01:39:00,1.1417,1.1417,1.1413,1.1415,14200000.0
2008-02-11 01:40:00,1.13665,1.13697,1.13644,1.13644,14200000.0
2008-02-11 01:41:00,1.1368,1.13699,1.1363,1.13659,7400000.0
2008-02-11 01:42:00,1.13664,1.13737,1.13664,1.13711,35200000.0
2008-02-11 01:43:00,1.13633,1.13655,1.13633,1.13655,11800000.0
2008-02-11 01:44:00,1.13664,1.13712,1.13655,1.13655,10400000.0
2008-02-11 01:45:00,1.13681,1.13717,1.13659,1.13717,24800000.0
2008-02-11 01:46:00,1.13683,1.13709,1.1367,1.13709,10400000.0
2008-02-11 01:47:00,1.1368,1.13709,1.13672,1.13709,8600000.0
2008-02-11 01:48:00,1.13693,1.13701,1.13663,1.13663,24000000.0
2008-02-11 01:49:00,1.1423,1.1425,1.142,1.1423,11000000.0
2008-02-11 01:50:00,1.1424,1.1425,1.1422,1.1423,11000000.0
2008-02-11 01:51:00,1.13682,1.13715,1.13682,1.13711,11000000.0
2008-02-11 01:52:00,1.13708,1.13774,1.13681,1.13704,16800000.0
2008-02-11 01:53:00,1.13694,1.137,1.13687,1.137,8200000.0
2008-02-11 01:54:00,1.13711,1.13746,1.13691,1.13717,18000000.0
2008-02-11 01:55:00,1.13715,1.13727,1.1369,1.1369,8200000.0
2008-02-11 01:56:00,1.13708,1.13749,1.137,1.13727,11200000.0
2008-02-11 01:57:00,1.13755,1.13775,1.13734,1.13773,22800000.0
2008-02-11 01:58:00,1.13695,1.13718,1.13658,1.13674,15400000.0
2008-02-11 01:59:00,1.13637,1.1367,1.13615,1.13661,10000000.0
2008-02-11 02:00:00,1.13641,1.13707,1.13641,1.13707,21400000.0
2008-02-11 02:01:00,1.13731,1.13738,1.13705,1.13719,14600000.0
2008-02-11 02:02:00,1.13731,1.13773,1.13696,1.13728,9800000.0
2008-02-11 02:03:00,1.13734,1.13779,1.13732,1.13779,14800000.0
2008-02-11 02:04:00,1.1379,1.1379,1.13747,1.13765,10000000.0
2008-02-11 02:05:00,1.138,1.13818,1.13761,1.13786,22600000.0
2008-02-11 02:06:00,1.1379,1.13839,1.13787,1.13789,20200000.0
2008-02-11 02:07:00,1.1432,1.1432,1.1423,1.1425,8400000.0
2008-02-11 02:08:00,1.13767,1.13792,1.13767,1.1377,8400000.0
2008-02-11 02:09:00,1.13749,1.13799,1.13733,1.13766,35800000.0
2008-02-11 02:10:00,1.1425,1.1427,1.1424,1.1425,2000000.0
2008-02-11 02:11:00,1.13801,1.13801,1.13795,1.13795,2000000.0
2008-02-11 02:12:00,1.13749,1.1376,1.13749,1.13757,4200000.0
2008-02-11 02:13:00,1.1422,1.1427,1.142,1.1425,11600000.0
2008-02-11 02:14:00,1.1424,1.1424,1.1424,1.1424,11600000.0
2008-02-11 02:15:00,1.13753,1.13772,1.13745,1.13772,11600000.0
2008-02-11 02:16:00,1.13796,1.13796,1.13758,1.13758,11600000.0
2008-02-11 02:17:00,1.1423,1.1423,1.142,1.142,14800000.0
2008-02-11 02:18:00,1.13758,1.1377,1.13727,1.13727,14800000.0
2008-02-11 02:19:00,1.1422,1.1427,1.1421,1.1424,8000000.0
2008-02-11 02:20:00,1.1423,1.1424,1.1418,1.1419,8000000.0
2008-02-11 02:21:00,1.13782,1.13793,1.13769,1.13778,8000000.0
2008-02-11 02:22:00,1.13785,1.13814,1.13779,1.138,14200000.0
2008-02-11 02:23:00,1.13784,1.138,1.13782,1.13793,13200000.0
2008-02-11 02:24:00,1.1376,1.13787,1.13755,1.13787,10200000.0
2008-02-11 02:25:00,1.1379,1.13831,1.1379,1.13804,14400000.0
2008-02-11 02:26:00,1.13807,1.13862,1.13807,1.13862,19400000.0
2008-02-11 02:27:00,1.13847,1.13852,1.13804,1.13804,27200000.0
2008-02-11 02:28:00,1.1424,1.1425,1.1422,1.1425,8600000.0
2008-02-11 02:29:00,1.13827,1.13858,1.13815,1.13828,8600000.0
2008-02-11 02:30:00,1.13878,1.13912,1.13842,1.13868,19400000.0
2008-02-11 02:31:00,1.13874,1.13952,1.13874,1.13941,13800000.0
2008-02-11 02:32:00,1.14035,1.14075,1.14035,1.14036,23600000.0
2008-02-11 02:33:00,1.14005,1.14054,1.14005,1.14015,11000000.0
2008-02-11 02:34:00,1.14098,1.14163,1.14087,1.14133,14000000.0
2008-02-11 02:35:00,1.14106,1.14145,1.14106,1.14145,5600000.0
2008-02-11 02:36:00,1.14142,1.14156,1.14114,1.14114,15400000.0
2008-02-11 02:37:00,1.14114,1.1413,1.14102,1.1413,16800000.0
2008-02-11 02:38:00,1.14097,1.14151,1.14097,1.14151,8800000.0
2008-02-11 02:39:00,1.14139,1.14139,1.14122,1.14122,3400000.0
2008-02-11 02:40:00,1.14123,1.14144,1.14112,1.14144,4200000.0
2008-02-11 02:41:00,1.14152,1.14152,1.14085,1.14119,7600000.0
2008-02-11 02:42:00,1.14168,1.14187,1.14112,1.14152,32400000.0
2008-02-11 02:43:00,1.14161,1.14178,1.14148,1.14148,16600000.0
2008-02-11 02:44:00,1.14155,1.14198,1.14155,1.14197,13600000.0
2008-02-11 02:45:00,1.14224,1.14237,1.1419,1.14215,15800000.0
2008-02-11 02:46:00,1.14201,1.14224,1.14186,1.14224,10200000.0
2008-02-11 02:47:00,1.14187,1.14217,1.14182,1.14182,17400000.0
2008-02-11 02:48:00,1.1418,1.14219,1.1418,1.14219,9000000.0
2008-02-11 02:49:00,1.14199,1.14213,1.14179,1.14213,8200000.0
2008-02-11 02:50:00,1.14197,1.14217,1.14191,1.14197,13800000.0
2008-02-11 02:51:00,1.14228,1.14228,1.14132,1.14149,21000000.0
2008-02-11 02:52:00,1.14203,1.1422,1.14179,1.14197,22400000.0
2008-02-11 02:53:00,1.14198,1.14226,1.14193,1.14226,18600000.0
2008-02-11 02:54:00,1.14197,1.14262,1.14185,1.14242,13000000.0
2008-02-11 02:55:00,1.14218,1.14218,1.14179,1.14187,16400000.0
2008-02-11 02:56:00,1.1418,1.14215,1.14164,1.14215,27600000.0
2008-02-11 02:57:00,1.14236,1.14236,1.14196,1.14212,7600000.0
2008-02-11 02:58:00,1.14219,1.14254,1.14189,1.14226,15600000.0
2008-02-11 02:59:00,1.14243,1.14255,1.14208,1.14236,11600000.0
2008-02-11 03:00:00,1.14253,1.14258,1.1419,1.14211,17200000.0
2008-02-11 03:01:00,1.14216,1.14243,1.14189,1.142,20400000.0
2008-02-11 03:02:00,1.14216,1.14237,1.14174,1.14174,14200000.0
2008-02-11 03:03:00,1.1414,1.1415,1.141,1.1413,9400000.0
2008-02-11 03:04:00,1.1412,1.1416,1.1411,1.1416,9400000.0
2008-02-11 03:05:00,1.14258,1.14258,1.14227,1.14227,9400000.0
2008-02-11 03:06:00,1.14246,1.143,1.14246,1.14261,17800000.0
2008-02-11 03:07:00,1.14262,1.14273,1.14241,1.1426,15400000.0
2008-02-11 03:08:00,1.14281,1.14281,1.14249,1.14255,14400000.0
2008-02-11 03:09:00,1.1423,1.14237,1.14201,1.14217,36600000.0
2008-02-11 03:10:00,1.14236,1.14241,1.14217,1.14239,11200000.0
2008-02-11 03:11:00,1.14218,1.14223,1.14202,1.14219,11200000.0
2008-02-11 03:12:00,1.1419,1.14191,1.14148,1.14191,14000000.0
2008-02-11 03:13:00,1.14189,1.14223,1.14189,1.14206,12600000.0
2008-02-11 03:14:00,1.1419,1.1421,1.1419,1.142,11600000.0
2008-02-11 03:15:00,1.14201,1.14217,1.14179,1.1421,11600000.0
2008-02-11 03:16:00,1.1421,1.14238,1.14182,1.14232,15200000.0
2008-02-11 03:17:00,1.14215,1.14226,1.14197,1.14208,19400000.0
2008-02-11 03:18:00,1.14118,1.14217,1.14118,1.14186,25800000.0
2008-02-11 03:19:00,1.14173,1.1424,1.14173,1.14215,12000000.0
2008-02-11 03:20:00,1.14224,1.14224,1.14129,1.14129,15000000.0
2008-02-11 03:21:00,1.14162,1.14173,1.14139,1.14139,7000000.0
2008-02-11 03:22:00,1.14133,1.14133,1.14122,1.14122,13800000.0
2008-02-11 03:23:00,1.14126,1.14156,1.1412,1.14134,15600000.0
2008-02-11 03:24:00,1.14177,1.14185,1.14155,1.14165,8800000.0
2008-02-11 03:25:00,1.14189,1.14189,1.14124,1.14124,18000000.0
2008-02-11 03:26:00,1.14135,1.1416,1.14104,1.14104,17400000.0
2008-02-11 03:27:00,1.14147,1.14193,1.14147,1.14157,11200000.0
2008-02-11 03:28:00,1.14219,1.14219,1.14179,1.14188,17200000.0
2008-02-11 03:29:00,1.14189,1.14258,1.14177,1.14182,14600000.0
2008-02-11 03:30:00,1.14186,1.14221,1.14164,1.14209,19200000.0
2008-02-11 03:31:00,1.14142,1.14198,1.14142,1.14198,11600000.0
2008-02-11 03:32:00,1.14206,1.14206,1.14119,1.14179,14000000.0
2008-02-11 03:33:00,1.14212,1.14226,1.14191,1.14201,18600000.0
2008-02-11 03:34:00,1.14225,1.14252,1.14201,1.14234,14000000.0
2008-02-11 03:35:00,1.1415,1.14201,1.1415,1.14173,15400000.0
2008-02-11 03:36:00,1.14162,1.14176,1.14123,1.14151,20000000.0
2008-02-11 03:37:00,1.14146,1.14191,1.14146,1.14171,15200000.0
2008-02-11 03:38:00,1.14166,1.14193,1.14166,1.14193,10400000.0
2008-02-11 03:39:00,1.14163,1.14163,1.14121,1.14121,22800000.0
2008-02-11 03:40:00,1.14113,1.14145,1.14098,1.14121,18600000.0
2008-02-11 03:41:00,1.14138,1.14154,1.14138,1.14154,17800000.0
2008-02-11 03:42:00,1.14115,1.14161,1.14115,1.14132,10200000.0
2008-02-11 03:43:00,1.1417,1.1418,1.1417,1.1418,9400000.0
2008-02-11 03:44:00,1.14116,1.14141,1.14105,1.14121,9400000.0
2008-02-11 03:45:00,1.14072,1.14102,1.14072,1.14076,9800000.0
2008-02-11 03:46:00,1.14096,1.14107,1.14053,1.14053,8400000.0
2008-02-11 03:47:00,1.142,1.1421,1.1418,1.142,16000000.0
2008-02-11 03:48:00,1.14147,1.14186,1.14127,1.14129,16000000.0
2008-02-11 03:49:00,1.14115,1.14115,1.14092,1.14092,7400000.0
2008-02-11 03:50:00,1.14057,1.14136,1.14057,1.14119,9400000.0
2008-02-11 03:51:00,1.14118,1.14122,1.14093,1.14102,23600000.0
2008-02-11 03:52:00,1.14129,1.14129,1.14074,1.14074,20400000.0
2008-02-11 03:53:00,1.1408,1.14083,1.14038,1.14046,18600000.0
2008-02-11 03:54:00,1.1409,1.1409,1.1406,1.14089,30400000.0
2008-02-11 03:55:00,1.14099,1.14099,1.14041,1.14041,9600000.0
2008-02-11 03:56:00,1.1405,1.14116,1.1405,1.14075,21000000.0
2008-02-11 03:57:00,1.141,1.14116,1.14028,1.14028,15400000.0
2008-02-11 03:58:00,1.14071,1.141,1.14052,1.14079,10600000.0
2008-02-11 03:59:00,1.14093,1.14106,1.14081,1.14081,4200000.0
2008-02-11 04:00:00,1.1412,1.14132,1.14103,1.14103,12400000.0
2008-02-11 04:01:00,1.14144,1.14144,1.14092,1.14099,21000000.0
2008-02-11 04:02:00,1.14123,1.14123,1.14071,1.14094,16200000.0
2008-02-11 04:03:00,1.14084,1.14119,1.14084,1.14091,12200000.0
2008-02-11 04:04:00,1.14086,1.14108,1.14086,1.14098,4200000.0
2008-02-11 04:05:00,1.14093,1.14093,1.14068,1.14091,20800000.0
2008-02-11 04:06:00,1.14074,1.14125,1.14074,1.14125,9200000.0
2008-02-11 04:07:00,1.14174,1.14199,1.14165,1.14199,29200000.0
2008-02-11 04:08:00,1.14122,1.14149,1.14122,1.14149,15200000.0
2008-02-11 04:09:00,1.1416,1.1419,1.14142,1.1419,6800000.0
2008-02-11 04:10:00,1.1425,1.1425,1.1423,1.1425,24400000.0
2008-02-11 04:11:00,1.14156,1.14156,1.14124,1.14124,24400000.0
2008-02-11 04:12:00,1.1422,1.1424,1.142,1.1422,28800000.0
2008-02-11 04:13:00,1.14146,1.14183,1.14118,1.14134,28800000.0
2008-02-11 04:14:00,1.14119,1.14169,1.14119,1.14169,9000000.0
2008-02-11 04:15:00,1.14157,1.14175,1.14142,1.14171,12400000.0
2008-02-11 04:16:00,1.1422,1.1422,1.142,1.142,4800000.0
2008-02-11 04:17:00,1.14161,1.14161,1.1414,1.1414,4800000.0
2008-02-11 04:18:00,1.14174,1.14224,1.14168,1.14186,21000000.0
2008-02-11 04:19:00,1.14194,1.14207,1.14182,1.14207,11000000.0
2008-02-11 04:20:00,1.14172,1.1421,1.14162,1.1421,17800000.0
2008-02-11 04:21:00,1.14179,1.14217,1.14163,1.14217,25000000.0
2008-02-11 04:22:00,1.14144,1.14189,1.14144,1.14189,17000000.0
2008-02-11 04:23:00,1.1414,1.14165,1.14127,1.14127,14400000.0
2008-02-11 04:24:00,1.14141,1.14141,1.1412,1.1412,10600000.0
2008-02-11 04:25:00,1.14114,1.14147,1.1409,1.14126,11800000.0
2008-02-11 04:26:00,1.14135,1.14189,1.14131,1.1415,16800000.0
2008-02-11 04:27:00,1.14202,1.14203,1.14163,1.14203,14600000.0
2008-02-11 04:28:00,1.14169,1.14169,1.14111,1.14167,10600000.0
2008-02-11 04:29:00,1.14206,1.14206,1.14153,1.14156,10000000.0
2008-02-11 04:30:00,1.14161,1.14174,1.14138,1.1415,8400000.0
2008-02-11 04:31:00,1.14167,1.14189,1.14164,1.14189,5800000.0
2008-02-11 04:32:00,1.14148,1.14221,1.14148,1.14184,26400000.0
2008-02-11 04:33:00,1.14163,1.1417,1.14163,1.1417,5400000.0
2008-02-11 04:34:00,1.14145,1.14177,1.14123,1.14123,13000000.0
2008-02-11 04:36:00,1.1413,1.1413,1.14114,1.14123,8600000.0
2008-02-11 04:37:00,1.14112,1.14132,1.14099,1.14132,11000000.0
2008-02-11 04:38:00,1.14139,1.14139,1.14124,1.14124,4000000.0
2008-02-11 04:39:00,1.14117,1.1416,1.14117,1.1416,3200000.0
2008-02-11 04:40:00,1.14155,1.14155,1.14092,1.14107,17600000.0
2008-02-11 04:41:00,1.14137,1.14148,1.14132,1.14146,15200000.0
2008-02-11 04:42:00,1.14146,1.14157,1.14124,1.14124,10600000.0
2008-02-11 04:43:00,1.14134,1.14151,1.14124,1.14135,8600000.0
2008-02-11 04:44:00,1.1424,1.1424,1.1421,1.1424,15200000.0
2008-02-11 04:45:00,1.142,1.1421,1.1416,1.142,15200000.0
2008-02-11 04:46:00,1.14151,1.14193,1.14144,1.14193,15200000.0
2008-02-11 04:47:00,1.14173,1.14181,1.14122,1.14122,17800000.0
2008-02-11 04:48:00,1.14152,1.14192,1.14152,1.1416,14000000.0
2008-02-11 04:49:00,1.14179,1.14212,1.14179,1.14212,6800000.0
2008-02-11 04:51:00,1.14191,1.14231,1.14191,1.1421,11400000.0
2008-02-11 04:52:00,1.1429,1.1429,1.1424,1.1425,9200000.0
2008-02-11 04:53:00,1.14196,1.14234,1.14174,1.14202,9200000.0
2008-02-11 04:54:00,1.14187,1.14227,1.1416,1.14177,11800000.0
2008-02-11 04:55:00,1.1427,1.1427,1.1425,1.1425,8200000.0
2008-02-11 04:56:00,1.1417,1.142,1.1417,1.14187,8200000.0
2008-02-11 04:57:00,1.14186,1.14203,1.14186,1.14196,5800000.0
2008-02-11 04:58:00,1.14193,1.14193,1.14155,1.14162,13800000.0
2008-02-11 04:59:00,1.1424,1.1425,1.1424,1.1425,5400000.0
2008-02-11 05:00:00,1.14138,1.14138,1.14127,1.14127,5400000.0
2008-02-11 05:01:00,1.14118,1.14168,1.14118,1.14131,13800000.0
2008-02-11 05:02:00,1.14123,1.14163,1.14123,1.14152,10000000.0
2008-02-11 05:03:00,1.14156,1.14186,1.14141,1.14181,16400000.0
2008-02-11 05:04:00,1.14128,1.14182,1.1412,1.14172,17400000.0
2008-02-11 05:05:00,1.14183,1.14197,1.14143,1.14149,22400000.0
2008-02-11 05:06:00,1.1417,1.14204,1.14166,1.14204,6400000.0
2008-02-11 05:07:00,1.1424,1.14248,1.14217,1.1423,19800000.0
2008-02-11 05:08:00,1.1425,1.1427,1.1425,1.1425,22600000.0
2008-02-11 05:09:00,1.1427,1.143,1.1425,1.1427,22600000.0
2008-02-11 05:11:00,1.1429,1.1429,1.1425,1.1425,22600000.0
2008-02-11 05:12:00,1.14211,1.14234,1.14195,1.14226,22600000.0
2008-02-11 05:13:00,1.14249,1.14249,1.14162,1.14194,13000000.0
2008-02-11 05:14:00,1.14197,1.14197,1.14175,1.14175,4400000.0
2008-02-11 05:15:00,1.1427,1.1431,1.1427,1.143,5600000.0
2008-02-11 05:16:00,1.14197,1.14197,1.14172,1.14172,5600000.0
2008-02-11 05:17:00,1.1419,1.1419,1.14167,1.14167,7200000.0
2008-02-11 05:18:00,1.1427,1.1431,1.1427,1.1431,12400000.0
2008-02-11 05:21:00,1.1417,1.1422,1.1417,1.14197,12400000.0
2008-02-11 05:22:00,1.14199,1.14215,1.14191,1.142,5800000.0
2008-02-11 05:23:00,1.14216,1.14217,1.14154,1.1419,19800000.0
2008-02-11 05:24:00,1.14204,1.14233,1.14187,1.14187,9800000.0
2008-02-11 05:25:00,1.14163,1.14225,1.14163,1.14225,22800000.0
2008-02-11 05:26:00,1.14145,1.14164,1.14097,1.1414,18200000.0
2008-02-11 05:27:00,1.14138,1.14204,1.14138,1.14191,8800000.0
2008-02-11 05:28:00,1.14155,1.14159,1.14142,1.14159,6000000.0
2008-02-11 05:29:00,1.14143,1.14166,1.14117,1.14138,14800000.0
2008-02-11 05:30:00,1.14136,1.14161,1.14121,1.14156,10600000.0
2008-02-11 05:31:00,1.1412,1.1419,1.1412,1.14164,24200000.0
2008-02-11 05:32:00,1.1432,1.1434,1.1431,1.1434,3200000.0
2008-02-11 05:33:00,1.14164,1.14165,1.14164,1.14165,3200000.0
2008-02-11 05:34:00,1.1418,1.1418,1.14136,1.14136,7000000.0
2008-02-11 05:35:00,1.1437,1.1437,1.1433,1.1433,6400000.0
2008-02-11 05:36:00,1.14131,1.14154,1.14125,1.14125,6400000.0
2008-02-11 05:37:00,1.14081,1.14129,1.14081,1.14084,15600000.0
2008-02-11 05:38:00,1.14119,1.1417,1.14119,1.14148,17800000.0
2008-02-11 05:39:00,1.14159,1.14169,1.14152,1.14169,17800000.0
2008-02-11 05:40:00,1.14168,1.14192,1.14156,1.14175,8000000.0
2008-02-11 05:41:00,1.14193,1.14199,1.14184,1.14188,18200000.0
2008-02-11 05:42:00,1.14203,1.14216,1.14192,1.14197,29800000.0
2008-02-11 05:43:00,1.14207,1.14207,1.14174,1.14182,4800000.0
2008-02-11 05:44:00,1.14205,1.14205,1.14193,1.14193,9800000.0
2008-02-11 05:45:00,1.14211,1.14227,1.1417,1.14198,31800000.0
2008-02-11 05:46:00,1.1419,1.1419,1.14181,1.14181,9600000.0
2008-02-11 05:47:00,1.14207,1.1425,1.14207,1.1425,2000000.0
2008-02-11 05:48:00,1.1442,1.1444,1.1441,1.1444,6200000.0
2008-02-11 05:49:00,1.1421,1.14211,1.14194,1.14202,6200000.0
2008-02-11 05:50:00,1.1441,1.1446,1.1441,1.1441,7400000.0
2008-02-11 05:51:00,1.14217,1.14221,1.14169,1.14169,7400000.0
2008-02-11 05:52:00,1.14224,1.14231,1.14203,1.14225,10400000.0
2008-02-11 05:53:00,1.14205,1.14216,1.14204,1.14204,4200000.0
2008-02-11 05:54:00,1.14197,1.14197,1.14157,1.14194,14400000.0
2008-02-11 05:55:00,1.1419,1.14241,1.1419,1.14209,12000000.0
2008-02-11 05:56:00,1.14228,1.14228,1.14225,1.14225,2600000.0
2008-02-11 05:57:00,1.1425,1.14259,1.14223,1.14223,13400000.0
2008-02-11 05:58:00,1.14205,1.14232,1.14194,1.14207,10600000.0
2008-02-11 05:59:00,1.14236,1.14247,1.14206,1.1423,25400000.0
2008-02-11 06:00:00,1.14252,1.14266,1.14226,1.14232,13800000.0
2008-02-11 06:02:00,1.14276,1.14276,1.14245,1.14254,20200000.0
2008-02-11 06:03:00,1.14236,1.14262,1.14217,1.14235,11000000.0
2008-02-11 06:04:00,1.14223,1.14244,1.14183,1.14208,13200000.0
2008-02-11 06:05:00,1.14234,1.14241,1.14212,1.14212,6600000.0
2008-02-11 06:06:00,1.14233,1.1425,1.14207,1.14225,17000000.0
2008-02-11 06:07:00,1.1436,1.1436,1.1433,1.1433,7600000.0
2008-02-11 06:08:00,1.14218,1.14258,1.14214,1.14214,7600000.0
2008-02-11 06:09:00,1.14218,1.14264,1.14218,1.1426,10600000.0
2008-02-11 06:10:00,1.1432,1.1436,1.1432,1.1433,5200000.0
2008-02-11 06:11:00,1.14246,1.14254,1.14243,1.14247,5200000.0
2008-02-11 06:12:00,1.14225,1.14278,1.14225,1.14278,6400000.0
2008-02-11 06:13:00,1.14204,1.14258,1.14204,1.14258,2600000.0
2008-02-11 06:14:00,1.14206,1.14289,1.14206,1.14259,15800000.0
2008-02-11 06:15:00,1.14252,1.14263,1.14238,1.14262,8800000.0
2008-02-11 06:16:00,1.14283,1.14283,1.14215,1.14222,39800000.0
2008-02-11 06:17:00,1.14238,1.14266,1.14225,1.14256,14800000.0
2008-02-11 06:18:00,1.14258,1.14274,1.14243,1.14274,7800000.0
2008-02-11 06:19:00,1.1433,1.1433,1.1429,1.1431,11400000.0
2008-02-11 06:20:00,1.14262,1.14285,1.14227,1.14253,11400000.0
2008-02-11 06:21:00,1.14252,1.14269,1.14247,1.14247,4800000.0
2008-02-11 06:22:00,1.1427,1.1427,1.1427,1.1427,5800000.0
2008-02-11 06:23:00,1.14255,1.14264,1.14255,1.14264,5800000.0
2008-02-11 06:24:00,1.14272,1.14272,1.14271,1.14271,6400000.0
2008-02-11 06:25:00,1.14275,1.14319,1.14275,1.14305,8600000.0
2008-02-11 06:26:00,1.14302,1.14309,1.14296,1.14309,6800000.0
2008-02-11 06:27:00,1.1433,1.14367,1.14301,1.14319,12600000.0
2008-02-11 06:28:00,1.14325,1.14325,1.14284,1.14294,9200000.0
2008-02-11 06:29:00,1.14313,1.14313,1.14279,1.14306,9600000.0
2008-02-11 06:30:00,1.14344,1.14344,1.14316,1.14316,4000000.0
2008-02-11 06:31:00,1.143,1.14317,1.143,1.14317,3000000.0
2008-02-11 06:32:00,1.143,1.14325,1.14288,1.14293,9400000.0
2008-02-11 06:33:00,1.14326,1.14326,1.14292,1.14293,13800000.0
2008-02-11 06:34:00,1.14321,1.14332,1.14321,1.14321,3000000.0
2008-02-11 06:35:00,1.14362,1.14362,1.14327,1.14327,3200000.0
2008-02-11 06:36:00,1.14325,1.14325,1.14304,1.14318,5200000.0
2008-02-11 06:37:00,1.14296,1.14367,1.14296,1.1432,5000000.0
2008-02-11 06:38:00,1.14289,1.14333,1.14289,1.14315,6800000.0
2008-02-11 06:39:00,1.14309,1.14309,1.14272,1.14288,13800000.0
2008-02-11 06:40:00,1.1433,1.1433,1.14312,1.14312,4200000.0
2008-02-11 06:41:00,1.14316,1.1435,1.14315,1.1435,10400000.0
2008-02-11 06:42:00,1.1435,1.1435,1.143,1.143,17400000.0
2008-02-11 06:43:00,1.14334,1.14347,1.14334,1.1434,17400000.0
2008-02-11 06:44:00,1.1431,1.1432,1.1431,1.1432,21400000.0
2008-02-11 06:45:00,1.14375,1.14398,1.14371,1.14376,21400000.0
2008-02-11 06:46:00,1.14396,1.14428,1.14393,1.14393,12800000.0
2008-02-11 06:47:00,1.14399,1.14431,1.1439,1.14402,10600000.0
2008-02-11 06:48:00,1.14405,1.14453,1.14405,1.14415,13000000.0
2008-02-11 06:49:00,1.14427,1.14465,1.14427,1.14465,21200000.0
2008-02-11 06:50:00,1.14424,1.14449,1.14404,1.14404,11600000.0
2008-02-11 06:51:00,1.1441,1.14426,1.14395,1.14426,8200000.0
2008-02-11 06:52:00,1.14403,1.14436,1.14403,1.14415,25000000.0
2008-02-11 06:53:00,1.14381,1.14381,1.14362,1.14362,9600000.0
2008-02-11 06:54:00,1.14343,1.14349,1.14324,1.14342,17000000.0
2008-02-11 06:55:00,1.14341,1.14364,1.1432,1.14335,9200000.0
2008-02-11 06:56:00,1.14352,1.14371,1.14341,1.14359,9600000.0
2008-02-11 06:57:00,1.1436,1.144,1.1436,1.1437,17400000.0
2008-02-11 06:58:00,1.1435,1.1437,1.1434,1.1435,17400000.0
2008-02-11 06:59:00,1.14327,1.14348,1.14316,1.14348,17400000.0
2008-02-11 07:00:00,1.14283,1.14344,1.14269,1.14344,19600000.0
2008-02-11 07:01:00,1.1432,1.1436,1.1427,1.1431,9000000.0
2008-02-11 07:02:00,1.14347,1.14347,1.14302,1.14318,9000000.0
2008-02-11 07:03:00,1.14322,1.14388,1.14322,1.14388,11800000.0
2008-02-11 07:04:00,1.14331,1.14367,1.14301,1.14324,19000000.0
2008-02-11 07:05:00,1.14313,1.14325,1.14296,1.14325,7400000.0
2008-02-11 07:06:00,1.14333,1.1435,1.14268,1.14339,8800000.0
2008-02-11 07:07:00,1.14352,1.14352,1.14288,1.14312,21600000.0
2008-02-11 07:08:00,1.14281,1.14339,1.14281,1.14328,17200000.0
2008-02-11 07:09:00,1.14301,1.14323,1.14293,1.14321,14600000.0
2008-02-11 07:10:00,1.14279,1.14349,1.14279,1.14349,8200000.0
2008-02-11 07:11:00,1.1432,1.14344,1.14313,1.14331,7600000.0
2008-02-11 07:12:00,1.14298,1.14311,1.14261,1.14297,17400000.0
2008-02-11 07:13:00,1.14287,1.14293,1.1428,1.14293,15600000.0
2008-02-11 07:14:00,1.14285,1.14321,1.14285,1.14321,12200000.0
2008-02-11 07:15:00,1.14295,1.14329,1.14276,1.14293,12200000.0
2008-02-11 07:16:00,1.14313,1.14313,1.14281,1.14293,7400000.0
2008-02-11 07:17:00,1.14322,1.14322,1.14288,1.143,15200000.0
2008-02-11 07:18:00,1.14296,1.14309,1.14255,1.14293,19800000.0
2008-02-11 07:19:00,1.14284,1.14284,1.14261,1.14276,13800000.0
2008-02-11 07:20:00,1.14264,1.14281,1.14228,1.14232,30400000.0
2008-02-11 07:21:00,1.1434,1.1434,1.1433,1.1433,7600000.0
2008-02-11 07:22:00,1.14236,1.14251,1.14213,1.14251,7600000.0
2008-02-11 07:23:00,1.14231,1.14237,1.1422,1.14237,11200000.0
2008-02-11 07:24:00,1.14252,1.14295,1.14252,1.14295,4600000.0
2008-02-11 07:25:00,1.14283,1.14283,1.14257,1.14263,9000000.0
2008-02-11 07:26:00,1.14311,1.14311,1.14261,1.1427,8800000.0
2008-02-11 07:27:00,1.14261,1.14272,1.14261,1.14272,2600000.0
2008-02-11 07:28:00,1.14293,1.1434,1.14284,1.14284,8200000.0
2008-02-11 07:29:00,1.14313,1.14321,1.143,1.143,5200000.0
2008-02-11 07:30:00,1.14342,1.14356,1.14339,1.14356,9800000.0
2008-02-11 07:31:00,1.14353,1.14354,1.14352,1.14354,4800000.0
2008-02-11 07:32:00,1.1437,1.1437,1.14324,1.14324,19800000.0
2008-02-11 07:33:00,1.14319,1.14319,1.14261,1.14261,8000000.0
2008-02-11 07:34:00,1.14268,1.14302,1.14268,1.14302,4400000.0
2008-02-11 07:35:00,1.14302,1.14327,1.1429,1.14316,17800000.0
2008-02-11 07:36:00,1.14303,1.14347,1.14303,1.14314,15800000.0
2008-02-11 07:37:00,1.14312,1.14323,1.14298,1.14323,19400000.0
2008-02-11 07:38:00,1.1429,1.143,1.1429,1.143,2000000.0
2008-02-11 07:39:00,1.1429,1.1429,1.1424,1.1427,2000000.0
2008-02-11 07:40:00,1.14322,1.14322,1.14257,1.14257,2000000.0
2008-02-11 07:41:00,1.14281,1.14327,1.14249,1.14305,11600000.0
2008-02-11 07:42:00,1.14298,1.14319,1.14243,1.14243,13600000.0
2008-02-11 07:43:00,1.14233,1.1427,1.14209,1.14255,8200000.0
2008-02-11 07:44:00,1.14242,1.14282,1.14238,1.14238,5200000.0
2008-02-11 07:45:00,1.14256,1.1428,1.14256,1.14261,5200000.0
2008-02-11 07:46:00,1.14278,1.14278,1.14265,1.14272,7800000.0
2008-02-11 07:47:00,1.14293,1.14293,1.14242,1.14251,17200000.0
2008-02-11 07:48:00,1.14271,1.14295,1.14253,1.1429,9200000.0
2008-02-11 07:49:00,1.1424,1.1424,1.1422,1.1423,18600000.0
2008-02-11 07:50:00,1.14265,1.14271,1.14245,1.14267,18600000.0
2008-02-11 07:51:00,1.14285,1.14295,1.1427,1.1427,4200000.0
2008-02-11 07:52:00,1.14254,1.14305,1.14254,1.1428,11800000.0
2008-02-11 07:53:00,1.1431,1.1431,1.14274,1.14296,22200000.0
2008-02-11 07:54:00,1.1428,1.14316,1.1428,1.14313,12400000.0
2008-02-11 07:55:00,1.1432,1.1432,1.14316,1.14316,7400000.0
2008-02-11 07:56:00,1.1435,1.14392,1.14332,1.14332,20200000.0
2008-02-11 07:57:00,1.14357,1.14395,1.14355,1.14395,16000000.0
2008-02-11 07:58:00,1.14348,1.14348,1.14318,1.14318,9800000.0
2008-02-11 07:59:00,1.14338,1.14351,1.14289,1.14308,21600000.0
2008-02-11 08:00:00,1.14334,1.14372,1.14334,1.14366,10000000.0
2008-02-11 08:01:00,1.14281,1.14318,1.14264,1.14269,10600000.0
2008-02-11 08:02:00,1.14297,1.14309,1.14273,1.14277,15000000.0
2008-02-11 08:03:00,1.14273,1.14337,1.14273,1.14294,11800000.0
2008-02-11 08:04:00,1.14322,1.14334,1.14288,1.14319,24400000.0
2008-02-11 08:05:00,1.14325,1.14344,1.14298,1.14344,15800000.0
2008-02-11 08:06:00,1.14308,1.1432,1.14308,1.14316,5800000.0
2008-02-11 08:07:00,1.14285,1.1432,1.14223,1.14223,18600000.0
2008-02-11 08:08:00,1.14235,1.14235,1.14194,1.14234,12600000.0
2008-02-11 08:09:00,1.14268,1.14273,1.14268,1.14273,2600000.0
2008-02-11 08:10:00,1.14286,1.14286,1.14239,1.14267,13000000.0
2008-02-11 08:11:00,1.1436,1.1436,1.1435,1.1435,17400000.0
2008-02-11 08:12:00,1.14284,1.14294,1.14249,1.14249,17400000.0
2008-02-11 08:13:00,1.14276,1.14299,1.14255,1.14299,15600000.0
2008-02-11 08:14:00,1.14304,1.14308,1.14272,1.14272,14200000.0
2008-02-11 08:15:00,1.14283,1.14344,1.14235,1.14344,11000000.0
2008-02-11 08:16:00,1.14344,1.1436,1.14316,1.1436,3000000.0
2008-02-11 08:17:00,1.14314,1.14314,1.14278,1.14278,9000000.0
2008-02-11 08:18:00,1.1435,1.1438,1.1432,1.1436,15000000.0
2008-02-11 08:19:00,1.14312,1.14312,1.14282,1.14307,15000000.0
2008-02-11 08:20:00,1.14279,1.14311,1.14243,1.14282,16200000.0
2008-02-11 08:21:00,1.14289,1.14325,1.14258,1.14286,11600000.0
2008-02-11 08:22:00,1.14299,1.14341,1.14299,1.14316,12400000.0
2008-02-11 08:23:00,1.14299,1.14325,1.14293,1.14293,12200000.0
2008-02-11 08:24:00,1.143,1.1432,1.143,1.143,33400000.0
2008-02-11 08:25:00,1.14314,1.14353,1.14277,1.14299,33400000.0
2008-02-11 08:26:00,1.14295,1.14295,1.14269,1.1429,10800000.0
2008-02-11 08:27:00,1.14286,1.14298,1.14263,1.14267,20800000.0
2008-02-11 08:28:00,1.1426,1.1426,1.14234,1.14234,3200000.0
2008-02-11 08:29:00,1.14239,1.14292,1.14239,1.14245,12800000.0
2008-02-11 08:30:00,1.14246,1.14299,1.14246,1.14295,20200000.0
2008-02-11 08:31:00,1.14301,1.14301,1.14247,1.14265,16000000.0
2008-02-11 08:32:00,1.14283,1.14306,1.14283,1.14306,7400000.0
2008-02-11 08:33:00,1.14232,1.14288,1.14232,1.14287,14600000.0
2008-02-11 08:34:00,1.1429,1.14313,1.1428,1.1428,17800000.0
2008-02-11 08:35:00,1.14261,1.14291,1.14247,1.14247,17600000.0
2008-02-11 08:36:00,1.1437,1.1439,1.1434,1.1438,11400000.0
2008-02-11 08:37:00,1.14231,1.14298,1.14231,1.14256,11400000.0
2008-02-11 08:38:00,1.1436,1.1438,1.1436,1.1436,3200000.0
2008-02-11 08:39:00,1.14244,1.14244,1.14205,1.14205,3200000.0
2008-02-11 08:40:00,1.14247,1.14306,1.14225,1.14259,28800000.0
2008-02-11 08:41:00,1.14259,1.1426,1.14242,1.14246,29400000.0
2008-02-11 08:42:00,1.1433,1.1437,1.1433,1.1437,19400000.0
2008-02-11 08:43:00,1.14237,1.14302,1.14237,1.14279,19400000.0
2008-02-11 08:44:00,1.14257,1.14302,1.14249,1.14302,15400000.0
2008-02-11 08:45:00,1.14239,1.14239,1.14197,1.14206,29400000.0
2008-02-11 08:46:00,1.144,1.1444,1.1438,1.144,13000000.0
2008-02-11 08:47:00,1.14257,1.14257,1.1421,1.1422,13000000.0
2008-02-11 08:48:00,1.14205,1.14224,1.1418,1.14212,19800000.0
2008-02-11 08:49:00,1.14212,1.1425,1.14186,1.1425,11800000.0
2008-02-11 08:50:00,1.14207,1.14207,1.14194,1.14206,23200000.0
2008-02-11 08:51:00,1.14224,1.14224,1.14201,1.14201,5800000.0
2008-02-11 08:52:00,1.14216,1.14216,1.14174,1.142,19200000.0
2008-02-11 08:53:00,1.14223,1.14252,1.14206,1.14223,9400000.0
2008-02-11 08:54:00,1.1432,1.1432,1.1429,1.1431,19800000.0
2008-02-11 08:55:00,1.14236,1.14248,1.14211,1.1422,19800000.0
2008-02-11 08:56:00,1.14222,1.14222,1.14151,1.14206,28000000.0
2008-02-11 08:57:00,1.14172,1.14217,1.14172,1.14201,12000000.0
2008-02-11 08:58:00,1.14192,1.14218,1.14178,1.14178,11000000.0
2008-02-11 08:59:00,1.14211,1.14261,1.14206,1.14241,13200000.0
2008-02-11 09:00:00,1.14262,1.14306,1.14262,1.14306,22000000.0
2008-02-11 09:01:00,1.14302,1.14335,1.1429,1.14335,11600000.0
2008-02-11 09:02:00,1.14318,1.14336,1.14281,1.14336,13600000.0
2008-02-11 09:03:00,1.1428,1.1429,1.1427,1.1428,29800000.0
2008-02-11 09:04:00,1.14293,1.14323,1.14278,1.14319,29800000.0
2008-02-11 09:05:00,1.14298,1.14334,1.14261,1.14276,9400000.0
2008-02-11 09:06:00,1.1434,1.14349,1.14323,1.14349,13600000.0
2008-02-11 09:07:00,1.14305,1.14356,1.14293,1.14356,12400000.0
2008-02-11 09:08:00,1.14346,1.14346,1.14285,1.14302,15400000.0
2008-02-11 09:09:00,1.14325,1.14341,1.14305,1.14332,23400000.0
2008-02-11 09:10:00,1.14347,1.14347,1.14325,1.14325,10800000.0
2008-02-11 09:11:00,1.14331,1.14365,1.14315,1.1434,14000000.0
2008-02-11 09:12:00,1.14307,1.1432,1.14288,1.14313,25600000.0
2008-02-11 09:13:00,1.14331,1.14346,1.14331,1.14337,17000000.0
2008-02-11 09:14:00,1.1437,1.14404,1.14367,1.14403,14600000.0
2008-02-11 09:15:00,1.14404,1.14404,1.14397,1.14397,2600000.0
2008-02-11 09:16:00,1.14378,1.14402,1.14356,1.14385,16800000.0
2008-02-11 09:17:00,1.14335,1.14372,1.14332,1.14363,16400000.0
2008-02-11 09:18:00,1.14326,1.1435,1.14316,1.14337,10000000.0
2008-02-11 09:19:00,1.14336,1.14343,1.14303,1.14323,21000000.0
2008-02-11 09:20:00,1.14356,1.14407,1.14321,1.14321,13600000.0
2008-02-11 09:21:00,1.1441,1.1445,1.1438,1.1441,6200000.0
2008-02-11 09:22:00,1.14315,1.14329,1.14286,1.14286,6200000.0
2008-02-11 09:23:00,1.14314,1.14326,1.14281,1.14281,9000000.0
2008-02-11 09:24:00,1.14284,1.14311,1.14251,1.14301,13600000.0
2008-02-11 09:25:00,1.14273,1.14281,1.14263,1.14263,12200000.0
2008-02-11 09:26:00,1.14266,1.14288,1.14265,1.14265,3600000.0
2008-02-11 09:27:00,1.14307,1.14314,1.14299,1.14299,17800000.0
2008-02-11 09:28:00,1.14316,1.14362,1.14307,1.14357,22400000.0
2008-02-11 09:29:00,1.14331,1.14367,1.14331,1.14338,13600000.0
2008-02-11 09:30:00,1.14322,1.14322,1.14297,1.14306,21200000.0
2008-02-11 09:31:00,1.1431,1.14336,1.14299,1.14336,7400000.0
2008-02-11 09:32:00,1.14322,1.14342,1.1431,1.14313,13400000.0
2008-02-11 09:33:00,1.14322,1.14351,1.14312,1.14312,7800000.0
2008-02-11 09:34:00,1.14413,1.14426,1.14358,1.1439,12000000.0
2008-02-11 09:35:00,1.14365,1.14383,1.14346,1.14364,11000000.0
2008-02-11 09:36:00,1.14303,1.14349,1.14303,1.14335,25000000.0
2008-02-11 09:37:00,1.14322,1.14332,1.14319,1.14319,18800000.0
2008-02-11 09:38:00,1.1431,1.14354,1.14306,1.14354,22800000.0
2008-02-11 09:39:00,1.1446,1.1446,1.144,1.1442,11600000.0
2008-02-11 09:40:00,1.14337,1.14396,1.14327,1.14327,11600000.0
2008-02-11 09:41:00,1.14265,1.14322,1.14265,1.14321,11400000.0
2008-02-11 09:42:00,1.1433,1.14357,1.14323,1.14357,20600000.0
2008-02-11 09:43:00,1.14352,1.14378,1.1434,1.14363,16400000.0
2008-02-11 09:44:00,1.1439,1.1439,1.14347,1.14364,10200000.0
2008-02-11 09:45:00,1.14342,1.14378,1.14333,1.14367,19400000.0
2008-02-11 09:46:00,1.14359,1.14414,1.14359,1.14394,29600000.0
2008-02-11 09:47:00,1.14368,1.14386,1.14324,1.14386,13800000.0
2008-02-11 09:48:00,1.14374,1.14374,1.1429,1.1429,13400000.0
2008-02-11 09:49:00,1.14287,1.14346,1.14287,1.14303,9800000.0
2008-02-11 09:50:00,1.14262,1.14319,1.14262,1.14319,17200000.0
2008-02-11 09:51:00,1.14315,1.14335,1.14293,1.14308,28400000.0
2008-02-11 09:52:00,1.1431,1.14323,1.14295,1.14323,11000000.0
2008-02-11 09:53:00,1.14298,1.14311,1.14245,1.14294,24200000.0
2008-02-11 09:54:00,1.1426,1.14308,1.1426,1.14305,15200000.0
2008-02-11 09:55:00,1.1426,1.14296,1.14244,1.14244,21200000.0
2008-02-11 09:56:00,1.14263,1.14263,1.1424,1.14248,12800000.0
2008-02-11 09:57:00,1.14238,1.14295,1.14238,1.14257,16600000.0
2008-02-11 09:58:00,1.14238,1.14245,1.1419,1.14212,22000000.0
2008-02-11 09:59:00,1.14179,1.14199,1.14163,1.14199,25800000.0
2008-02-11 10:00:00,1.14252,1.14261,1.14229,1.14259,28400000.0
2008-02-11 10:01:00,1.1421,1.1423,1.1421,1.14223,8800000.0
2008-02-11 10:02:00,1.14244,1.14265,1.1416,1.14265,11800000.0
2008-02-11 10:03:00,1.143,1.1434,1.143,1.1434,4800000.0
2008-02-11 10:04:00,1.14246,1.14246,1.14232,1.14232,4800000.0
2008-02-11 10:05:00,1.14263,1.14274,1.14245,1.14262,13000000.0
2008-02-11 10:06:00,1.14247,1.14298,1.14224,1.14257,18600000.0
2008-02-11 10:07:00,1.14267,1.14318,1.14257,1.14293,19800000.0
2008-02-11 10:08:00,1.14261,1.14331,1.14261,1.14315,11800000.0
2008-02-11 10:09:00,1.14306,1.1435,1.14306,1.14324,13600000.0
2008-02-11 10:10:00,1.14329,1.14339,1.14313,1.14313,28400000.0
2008-02-11 10:11:00,1.1428,1.14316,1.1428,1.14316,10800000.0
2008-02-11 10:12:00,1.14326,1.14343,1.14315,1.14325,20600000.0
2008-02-11 10:13:00,1.14353,1.14403,1.14335,1.14386,14200000.0
2008-02-11 10:14:00,1.14374,1.14374,1.14374,1.14374,3400000.0
2008-02-11 10:15:00,1.14378,1.14406,1.14348,1.14393,11000000.0
2008-02-11 10:16:00,1.1436,1.1436,1.14336,1.14336,5800000.0
2008-02-11 10:17:00,1.14349,1.14435,1.14349,1.14377,8800000.0
2008-02-11 10:18:00,1.14417,1.14417,1.14327,1.14366,15200000.0
2008-02-11 10:19:00,1.144,1.14442,1.14397,1.14398,13200000.0
2008-02-11 10:20:00,1.1438,1.14434,1.14377,1.14414,10400000.0
2008-02-11 10:21:00,1.14366,1.14451,1.14366,1.14404,29000000.0
2008-02-11 10:22:00,1.1434,1.14347,1.14294,1.14317,11600000.0
2008-02-11 10:23:00,1.14355,1.14406,1.14355,1.14397,11600000.0
2008-02-11 10:24:00,1.14379,1.14413,1.14368,1.14394,19400000.0
2008-02-11 10:25:00,1.14426,1.14454,1.14388,1.14403,23800000.0
2008-02-11 10:26:00,1.14414,1.14418,1.1437,1.14407,11600000.0
2008-02-11 10:27:00,1.14486,1.14486,1.14367,1.14432,16600000.0
2008-02-11 10:28:00,1.14401,1.14429,1.14373,1.14386,21000000.0
2008-02-11 10:29:00,1.1442,1.14492,1.1442,1.14424,13600000.0
2008-02-11 10:30:00,1.14443,1.14457,1.1443,1.14449,11400000.0
2008-02-11 10:31:00,1.1447,1.14477,1.14445,1.14453,19200000.0
2008-02-11 10:32:00,1.14461,1.14497,1.14461,1.14471,23400000.0
2008-02-11 10:33:00,1.14473,1.1452,1.14473,1.14476,30400000.0
2008-02-11 10:34:00,1.14419,1.14484,1.14419,1.14475,26800000.0
2008-02-11 10:35:00,1.14476,1.14503,1.14433,1.14458,8400000.0
2008-02-11 10:36:00,1.14428,1.14444,1.14403,1.14421,15200000.0
2008-02-11 10:37:00,1.14416,1.14432,1.14401,1.14401,15600000.0
2008-02-11 10:38:00,1.14432,1.14448,1.14387,1.14425,9600000.0
2008-02-11 10:39:00,1.14452,1.14475,1.14409,1.14409,19400000.0
2008-02-11 10:40:00,1.1441,1.14432,1.14385,1.14385,11000000.0
2008-02-11 10:41:00,1.14369,1.14422,1.14369,1.14389,14400000.0
2008-02-11 10:42:00,1.14389,1.14394,1.14351,1.14391,18800000.0
2008-02-11 10:43:00,1.1437,1.14404,1.14359,1.14365,11200000.0
2008-02-11 10:44:00,1.14386,1.14386,1.14352,1.14355,13000000.0
2008-02-11 10:45:00,1.14356,1.14373,1.14337,1.14353,16200000.0
2008-02-11 10:46:00,1.14354,1.14375,1.14349,1.1437,11000000.0
2008-02-11 10:47:00,1.14353,1.14385,1.14309,1.14319,8800000.0
2008-02-11 10:48:00,1.14381,1.14396,1.14313,1.14396,12600000.0
2008-02-11 10:49:00,1.1438,1.14414,1.1436,1.14379,12400000.0
2008-02-11 10:50:00,1.14377,1.14425,1.14368,1.14389,14600000.0
2008-02-11 10:51:00,1.14418,1.14418,1.14358,1.14359,14200000.0
2008-02-11 10:52:00,1.14363,1.14394,1.14348,1.14367,21400000.0
2008-02-11 10:53:00,1.14335,1.14362,1.14315,1.14339,21800000.0
2008-02-11 10:54:00,1.14334,1.14394,1.14326,1.14394,21200000.0
2008-02-11 10:55:00,1.14373,1.14428,1.14373,1.14385,15000000.0
2008-02-11 10:56:00,1.14399,1.14424,1.14365,1.1441,13800000.0
2008-02-11 10:57:00,1.144,1.1443,1.1437,1.1439,9400000.0
2008-02-11 10:58:00,1.14417,1.14417,1.14347,1.14383,9400000.0
2008-02-11 10:59:00,1.14362,1.14411,1.14344,1.14344,13000000.0
2008-02-11 11:00:00,1.14378,1.14378,1.14326,1.14361,25800000.0
2008-02-11 11:01:00,1.1429,1.14323,1.14272,1.14308,13000000.0
2008-02-11 11:02:00,1.14258,1.14281,1.14233,1.14268,29600000.0
2008-02-11 11:03:00,1.14279,1.14299,1.14259,1.14278,21200000.0
2008-02-11 11:04:00,1.14297,1.14297,1.14266,1.14276,11000000.0
2008-02-11 11:05:00,1.14311,1.14311,1.1425,1.14276,15600000.0
2008-02-11 11:06:00,1.1431,1.14351,1.14275,1.14275,13800000.0
2008-02-11 11:07:00,1.14305,1.14358,1.14252,1.14306,20000000.0
2008-02-11 11:08:00,1.14302,1.14352,1.14302,1.14325,12200000.0
2008-02-11 11:09:00,1.14337,1.14393,1.14337,1.14382,13400000.0
2008-02-11 11:10:00,1.14405,1.14437,1.14405,1.14405,18600000.0
2008-02-11 11:11:00,1.14398,1.14477,1.14398,1.14424,9600000.0
2008-02-11 11:12:00,1.14445,1.1446,1.14432,1.14437,27600000.0
2008-02-11 11:13:00,1.14451,1.14477,1.14395,1.14441,20800000.0
2008-02-11 11:14:00,1.14455,1.14468,1.1443,1.14435,19200000.0
2008-02-11 11:15:00,1.14433,1.14433,1.14387,1.14387,12400000.0
2008-02-11 11:16:00,1.14361,1.14392,1.14361,1.14362,10400000.0
2008-02-11 11:17:00,1.14368,1.14381,1.14355,1.14381,14000000.0
2008-02-11 11:18:00,1.14419,1.14419,1.14376,1.14376,9200000.0
2008-02-11 11:19:00,1.14413,1.14413,1.14307,1.14343,23600000.0
2008-02-11 11:20:00,1.14339,1.14354,1.14339,1.14341,12400000.0
2008-02-11 11:21:00,1.14362,1.1439,1.14359,1.14367,17200000.0
2008-02-11 11:22:00,1.14365,1.14379,1.14314,1.14322,10000000.0
2008-02-11 11:23:00,1.14373,1.1438,1.14326,1.14355,7200000.0
2008-02-11 11:24:00,1.14331,1.14331,1.14296,1.14296,6400000.0
2008-02-11 11:25:00,1.1433,1.14358,1.14293,1.14358,25200000.0
2008-02-11 11:26:00,1.14331,1.14355,1.14317,1.14317,7200000.0
2008-02-11 11:27:00,1.14314,1.14346,1.14313,1.14342,18800000.0
2008-02-11 11:28:00,1.14318,1.14333,1.14261,1.14261,10000000.0
2008-02-11 11:29:00,1.14265,1.14314,1.14255,1.14293,12200000.0
2008-02-11 11:30:00,1.14284,1.1433,1.14284,1.14285,16800000.0
2008-02-11 11:31:00,1.14306,1.14347,1.14306,1.14329,15800000.0
2008-02-11 11:32:00,1.14315,1.14415,1.14315,1.14415,11200000.0
2008-02-11 11:33:00,1.14411,1.14442,1.1441,1.14433,14400000.0
2008-02-11 11:34:00,1.14419,1.14477,1.14414,1.14414,17400000.0
2008-02-11 11:35:00,1.14421,1.14421,1.14378,1.14398,8000000.0
2008-02-11 11:36:00,1.14411,1.14444,1.14411,1.14444,13600000.0
2008-02-11 11:37:00,1.14438,1.14457,1.14438,1.14457,26000000.0
2008-02-11 11:38:00,1.14453,1.14485,1.14405,1.14448,10000000.0
2008-02-11 11:39:00,1.14429,1.14477,1.14426,1.14477,11400000.0
2008-02-11 11:40:00,1.14439,1.14439,1.14393,1.14393,17800000.0
2008-02-11 11:41:00,1.14462,1.14467,1.14434,1.14451,20200000.0
2008-02-11 11:42:00,1.14453,1.14473,1.1443,1.14452,14000000.0
2008-02-11 11:43:00,1.14404,1.14437,1.14404,1.14427,19400000.0
2008-02-11 11:44:00,1.14424,1.14424,1.14373,1.14377,11400000.0
2008-02-11 11:45:00,1.14362,1.14393,1.14351,1.14357,16200000.0
2008-02-11 11:46:00,1.14402,1.1447,1.14402,1.14414,13800000.0
2008-02-11 11:47:00,1.14478,1.14481,1.14438,1.14481,15400000.0
2008-02-11 11:48:00,1.14413,1.14458,1.14404,1.14418,13600000.0
2008-02-11 11:49:00,1.14381,1.14403,1.14378,1.1438,9200000.0
2008-02-11 11:50:00,1.14402,1.14403,1.14377,1.14377,9600000.0
2008-02-11 11:51:00,1.14355,1.14355,1.1427,1.14337,22400000.0
2008-02-11 11:52:00,1.14294,1.14326,1.1428,1.14295,11600000.0
2008-02-11 11:53:00,1.14241,1.14271,1.14235,1.14261,17200000.0
2008-02-11 11:54:00,1.14315,1.14363,1.14296,1.14296,21000000.0
2008-02-11 11:55:00,1.14356,1.1441,1.14333,1.14357,8800000.0
2008-02-11 11:56:00,1.14356,1.14393,1.14345,1.14393,8800000.0
2008-02-11 11:57:00,1.14407,1.14422,1.14368,1.14397,12000000.0
2008-02-11 11:58:00,1.14383,1.14386,1.14355,1.14355,13400000.0
2008-02-11 11:59:00,1.14378,1.14392,1.14349,1.14351,11000000.0
2008-02-11 12:00:00,1.1437,1.14401,1.1435,1.1437,16600000.0
2008-02-11 12:01:00,1.14381,1.14381,1.1433,1.14362,7600000.0
2008-02-11 12:02:00,1.14376,1.14413,1.14364,1.14399,11600000.0
2008-02-11 12:03:00,1.14367,1.14398,1.14364,1.14374,13800000.0
2008-02-11 12:04:00,1.1436,1.1442,1.14352,1.14367,12600000.0
2008-02-11 12:05:00,1.14352,1.1438,1.14334,1.14353,18400000.0
2008-02-11 12:06:00,1.14379,1.1441,1.14372,1.14387,25000000.0
2008-02-11 12:07:00,1.14413,1.14418,1.14395,1.14395,29200000.0
2008-02-11 12:08:00,1.14423,1.14423,1.14378,1.14378,3200000.0
2008-02-11 12:09:00,1.14372,1.14379,1.14313,1.14313,5600000.0
2008-02-11 12:10:00,1.14318,1.14404,1.14318,1.1439,21400000.0
2008-02-11 12:11:00,1.14384,1.14386,1.14352,1.14358,14200000.0
2008-02-11 12:12:00,1.14388,1.14409,1.1435,1.14382,7200000.0
2008-02-11 12:13:00,1.14399,1.14412,1.14389,1.14389,12600000.0
2008-02-11 12:14:00,1.14388,1.14442,1.14388,1.1442,13800000.0
2008-02-11 12:15:00,1.14421,1.14506,1.14421,1.14431,13600000.0
2008-02-11 12:16:00,1.1458,1.1464,1.1453,1.1458,16400000.0
2008-02-11 12:17:00,1.1442,1.14449,1.14408,1.14439,16400000.0
2008-02-11 12:18:00,1.14426,1.14426,1.14405,1.14415,7000000.0
2008-02-11 12:19:00,1.144,1.14423,1.14382,1.14382,12200000.0
2008-02-11 12:20:00,1.14364,1.14393,1.14362,1.14388,14400000.0
2008-02-11 12:21:00,1.14416,1.14419,1.14364,1.14414,21400000.0
2008-02-11 12:22:00,1.14428,1.14435,1.14387,1.14435,19800000.0
2008-02-11 12:23:00,1.14408,1.14444,1.14349,1.14349,13000000.0
2008-02-11 12:24:00,1.14383,1.14403,1.14365,1.14392,14600000.0
2008-02-11 12:25:00,1.14399,1.14431,1.14364,1.14431,19600000.0
2008-02-11 12:26:00,1.14447,1.14447,1.14394,1.14409,17800000.0
2008-02-11 12:27:00,1.14464,1.14464,1.14399,1.14432,10800000.0
2008-02-11 12:28:00,1.14396,1.14442,1.1439,1.1439,16000000.0
2008-02-11 12:29:00,1.14423,1.14458,1.14418,1.14426,17200000.0
2008-02-11 12:30:00,1.14431,1.1444,1.1441,1.1441,30800000.0
2008-02-11 12:31:00,1.14419,1.14445,1.14419,1.14445,17800000.0
2008-02-11 12:32:00,1.1448,1.14515,1.14465,1.14473,122800000.0
2008-02-11 12:33:00,1.14511,1.14511,1.14483,1.14485,10200000.0
2008-02-11 12:34:00,1.14486,1.14506,1.14474,1.14506,15400000.0
2008-02-11 12:35:00,1.14536,1.14536,1.14472,1.14491,47000000.0
2008-02-11 12:36:00,1.14502,1.1454,1.14502,1.14505,15800000.0
2008-02-11 12:37:00,1.14499,1.14541,1.14454,1.14478,10800000.0
2008-02-11 12:38:00,1.14481,1.14506,1.14455,1.14486,17400000.0
2008-02-11 12:39:00,1.14507,1.14507,1.1447,1.14481,11600000.0
2008-02-11 12:40:00,1.145,1.14504,1.14459,1.14504,9800000.0
2008-02-11 12:41:00,1.14488,1.14521,1.14459,1.14514,18800000.0
2008-02-11 12:42:00,1.14512,1.14512,1.14454,1.14484,10800000.0
2008-02-11 12:43:00,1.14506,1.14506,1.14469,1.14489,14800000.0
2008-02-11 12:44:00,1.14498,1.14508,1.14463,1.14467,7800000.0
2008-02-11 12:45:00,1.14481,1.14509,1.14472,1.14473,11000000.0
2008-02-11 12:46:00,1.14508,1.14528,1.14495,1.14525,25000000.0
2008-02-11 12:47:00,1.14487,1.14515,1.14466,1.14503,9000000.0
2008-02-11 12:48:00,1.14523,1.14527,1.14481,1.14485,26200000.0
2008-02-11 12:49:00,1.14477,1.14517,1.14477,1.1451,9200000.0
2008-02-11 12:50:00,1.14495,1.14519,1.14495,1.145,15400000.0
2008-02-11 12:51:00,1.14483,1.14511,1.14454,1.14454,12000000.0
2008-02-11 12:52:00,1.14438,1.14452,1.14423,1.1445,15000000.0
2008-02-11 12:53:00,1.14451,1.14486,1.14441,1.1446,92800000.0
2008-02-11 12:54:00,1.14435,1.14461,1.14435,1.14461,24000000.0
2008-02-11 12:55:00,1.14487,1.14487,1.14458,1.14467,13200000.0
2008-02-11 12:56:00,1.14465,1.14502,1.14429,1.14502,20000000.0
2008-02-11 12:57:00,1.1465,1.1471,1.1457,1.1464,24000000.0
2008-02-11 12:58:00,1.14469,1.14487,1.14469,1.1448,24000000.0
2008-02-11 12:59:00,1.14487,1.14496,1.14454,1.14468,9000000.0
2008-02-11 13:00:00,1.14463,1.14483,1.14463,1.14468,13600000.0
2008-02-11 13:01:00,1.14501,1.14512,1.14472,1.14512,18000000.0
2008-02-11 13:02:00,1.14529,1.14531,1.14482,1.14483,10000000.0
2008-02-11 13:03:00,1.14471,1.14578,1.14471,1.14578,112400000.0
2008-02-11 13:04:00,1.14571,1.1458,1.14497,1.1455,14800000.0
2008-02-11 13:05:00,1.14559,1.14559,1.1449,1.14535,23000000.0
2008-02-11 13:06:00,1.14518,1.14554,1.14518,1.14538,15400000.0
2008-02-11 13:07:00,1.1452,1.14553,1.14489,1.14489,10800000.0
2008-02-11 13:08:00,1.14531,1.14578,1.14526,1.14534,53800000.0
2008-02-11 13:09:00,1.14551,1.14566,1.14533,1.14566,7400000.0
2008-02-11 13:10:00,1.14501,1.14547,1.14501,1.14508,17000000.0
2008-02-11 13:11:00,1.1454,1.14554,1.14538,1.14542,6800000.0
2008-02-11 13:12:00,1.14548,1.14559,1.14538,1.14538,49800000.0
2008-02-11 13:13:00,1.14527,1.14551,1.1451,1.1454,27000000.0
2008-02-11 13:14:00,1.14555,1.14573,1.14553,1.14573,16200000.0
2008-02-11 13:15:00,1.1453,1.14581,1.1453,1.14551,15200000.0
2008-02-11 13:16:00,1.14548,1.14596,1.14543,1.14549,11200000.0
2008-02-11 13:17:00,1.14562,1.14587,1.14548,1.14554,11600000.0
2008-02-11 13:18:00,1.14552,1.1459,1.14542,1.1459,21600000.0
2008-02-11 13:19:00,1.14577,1.1458,1.14537,1.14557,10200000.0
2008-02-11 13:20:00,1.14566,1.14572,1.14553,1.14558,11000000.0
2008-02-11 13:21:00,1.14542,1.14565,1.14535,1.14536,10800000.0
2008-02-11 13:22:00,1.14529,1.14572,1.14505,1.14572,17000000.0
2008-02-11 13:23:00,1.14516,1.14578,1.14516,1.14538,11000000.0
2008-02-11 13:24:00,1.14546,1.14567,1.14533,1.14567,10200000.0
2008-02-11 13:25:00,1.1456,1.14592,1.14539,1.14539,10000000.0
2008-02-11 13:26:00,1.14556,1.14556,1.14511,1.14535,24400000.0
2008-02-11 13:27:00,1.14501,1.14501,1.14442,1.14469,7800000.0
2008-02-11 13:28:00,1.14503,1.14511,1.14458,1.14478,75200000.0
2008-02-11 13:29:00,1.14557,1.14566,1.14522,1.14538,15400000.0
2008-02-11 13:30:00,1.14528,1.14566,1.14528,1.14548,25800000.0
2008-02-11 13:31:00,1.14496,1.14562,1.14496,1.14521,12200000.0
2008-02-11 13:32:00,1.1453,1.14573,1.14516,1.14573,21200000.0
2008-02-11 13:33:00,1.14514,1.14533,1.14508,1.14529,14400000.0
2008-02-11 13:34:00,1.14522,1.14545,1.14509,1.14509,20200000.0
2008-02-11 13:35:00,1.14529,1.14541,1.14494,1.1451,21400000.0
2008-02-11 13:36:00,1.14524,1.14552,1.14507,1.14522,29400000.0
2008-02-11 13:37:00,1.14543,1.14589,1.14543,1.14576,18400000.0
2008-02-11 13:38:00,1.1447,1.1457,1.1447,1.1457,11000000.0
2008-02-11 13:39:00,1.1455,1.1456,1.1455,1.1455,11000000.0
2008-02-11 13:40:00,1.1455,1.1455,1.14516,1.14542,11000000.0
2008-02-11 13:41:00,1.14531,1.14553,1.1452,1.14546,23800000.0
2008-02-11 13:42:00,1.1454,1.1457,1.1452,1.1455,12400000.0
2008-02-11 13:43:00,1.14551,1.14561,1.1452,1.14521,12400000.0
2008-02-11 13:44:00,1.14596,1.14599,1.14559,1.14563,23000000.0
2008-02-11 13:45:00,1.14531,1.14592,1.14513,1.14559,16400000.0
2008-02-11 13:46:00,1.14556,1.14578,1.14529,1.14529,11200000.0
2008-02-11 13:47:00,1.14565,1.14627,1.14564,1.14583,13200000.0
2008-02-11 13:48:00,1.14599,1.14618,1.14578,1.14584,17000000.0
2008-02-11 13:49:00,1.14582,1.14582,1.14568,1.14576,5200000.0
2008-02-11 13:50:00,1.14566,1.14609,1.14566,1.14609,12400000.0
2008-02-11 13:51:00,1.1448,1.1451,1.1447,1.1449,18400000.0
2008-02-11 13:52:00,1.14557,1.14586,1.14556,1.14556,18400000.0
2008-02-11 13:53:00,1.14549,1.14594,1.14535,1.14594,9200000.0
2008-02-11 13:54:00,1.14576,1.146,1.14563,1.14587,27000000.0
2008-02-11 13:55:00,1.14576,1.14628,1.14576,1.14621,14800000.0
2008-02-11 13:56:00,1.14615,1.14657,1.14615,1.14657,9600000.0
2008-02-11 13:57:00,1.14632,1.14645,1.14614,1.14618,7800000.0
2008-02-11 13:58:00,1.14644,1.14644,1.14574,1.1459,14400000.0
2008-02-11 13:59:00,1.14588,1.14614,1.14576,1.14594,9600000.0
2008-02-11 14:00:00,1.14585,1.1461,1.14569,1.1461,38200000.0
2008-02-11 14:01:00,1.14618,1.14652,1.1458,1.14604,19200000.0
2008-02-11 14:02:00,1.14596,1.14635,1.14594,1.14621,23600000.0
2008-02-11 14:03:00,1.14683,1.14683,1.14638,1.14638,3200000.0
2008-02-11 14:04:00,1.1461,1.14648,1.14607,1.14615,16400000.0
2008-02-11 14:05:00,1.14633,1.14633,1.14626,1.14626,2000000.0
2008-02-11 14:06:00,1.14618,1.14656,1.14607,1.14617,8400000.0
2008-02-11 14:07:00,1.14599,1.14635,1.14588,1.14621,18000000.0
2008-02-11 14:08:00,1.14609,1.14657,1.14609,1.14638,6000000.0
2008-02-11 14:09:00,1.14619,1.14656,1.14618,1.14642,26200000.0
2008-02-11 14:10:00,1.14622,1.1464,1.14622,1.14629,15200000.0
2008-02-11 14:11:00,1.14643,1.14675,1.1462,1.14675,19200000.0
2008-02-11 14:12:00,1.14706,1.14706,1.14633,1.14645,13200000.0
2008-02-11 14:13:00,1.14626,1.14626,1.1455,1.14595,15400000.0
2008-02-11 14:14:00,1.14611,1.14641,1.1461,1.14641,12000000.0
2008-02-11 14:15:00,1.14645,1.14675,1.14619,1.14675,28400000.0
2008-02-11 14:16:00,1.1443,1.1443,1.1439,1.144,18400000.0
2008-02-11 14:17:00,1.1443,1.1445,1.1437,1.1438,18400000.0
2008-02-11 14:18:00,1.14628,1.14647,1.14596,1.14615,18400000.0
2008-02-11 14:19:00,1.14656,1.14656,1.1461,1.14636,46400000.0
2008-02-11 14:20:00,1.144,1.144,1.1438,1.144,13800000.0
2008-02-11 14:21:00,1.14599,1.14604,1.1459,1.14604,13800000.0
2008-02-11 14:22:00,1.1434,1.1443,1.1434,1.1443,35000000.0
2008-02-11 14:23:00,1.14576,1.14576,1.14485,1.14546,35000000.0
2008-02-11 14:24:00,1.14509,1.14552,1.14486,1.14552,13000000.0
2008-02-11 14:25:00,1.14498,1.14527,1.14492,1.14504,29200000.0
2008-02-11 14:26:00,1.14508,1.14508,1.1449,1.14493,9800000.0
2008-02-11 14:27:00,1.14504,1.14583,1.14504,1.14534,20200000.0
2008-02-11 14:28:00,1.14482,1.14566,1.14482,1.14566,25200000.0
2008-02-11 14:29:00,1.14508,1.1457,1.14508,1.1457,18200000.0
2008-02-11 14:30:00,1.14567,1.14567,1.14531,1.14531,16800000.0
2008-02-11 14:31:00,1.14548,1.14582,1.14548,1.14582,5600000.0
2008-02-11 14:32:00,1.14559,1.14607,1.14551,1.14564,16000000.0
2008-02-11 14:33:00,1.14567,1.14611,1.14552,1.14586,17200000.0
2008-02-11 14:34:00,1.14539,1.14539,1.14499,1.14523,16600000.0
2008-02-11 14:35:00,1.14507,1.14536,1.14469,1.14471,20000000.0
2008-02-11 14:36:00,1.14469,1.14488,1.14465,1.14469,28600000.0
2008-02-11 14:37:00,1.14487,1.14524,1.14441,1.14456,14800000.0
2008-02-11 14:38:00,1.14475,1.14498,1.14426,1.14498,17200000.0
2008-02-11 14:39:00,1.14538,1.14549,1.14496,1.14496,13200000.0
2008-02-11 14:40:00,1.14505,1.1453,1.14486,1.14526,11600000.0
2008-02-11 14:41:00,1.14513,1.14575,1.14504,1.14557,56800000.0
2008-02-11 14:42:00,1.14502,1.14533,1.14482,1.14501,27000000.0
2008-02-11 14:43:00,1.1448,1.14497,1.14449,1.14469,14400000.0
2008-02-11 14:44:00,1.14446,1.14491,1.14446,1.14459,13200000.0
2008-02-11 14:45:00,1.1448,1.1448,1.14437,1.14451,15400000.0
2008-02-11 14:46:00,1.14458,1.14479,1.14456,1.14461,29200000.0
2008-02-11 14:47:00,1.14454,1.14461,1.14421,1.14421,19000000.0
2008-02-11 14:48:00,1.14411,1.14411,1.14326,1.14333,9400000.0
2008-02-11 14:49:00,1.14384,1.14384,1.14362,1.14376,8000000.0
2008-02-11 14:50:00,1.14375,1.14425,1.14375,1.14409,22000000.0
2008-02-11 14:51:00,1.14431,1.1447,1.14409,1.14421,17200000.0
2008-02-11 14:52:00,1.14428,1.14471,1.14422,1.14471,14600000.0
2008-02-11 14:53:00,1.14449,1.14456,1.14392,1.14392,21200000.0
2008-02-11 14:54:00,1.14441,1.14441,1.1441,1.1441,12200000.0
2008-02-11 14:55:00,1.14451,1.14451,1.14421,1.14436,13200000.0
2008-02-11 14:56:00,1.14418,1.14432,1.1439,1.1439,15600000.0
2008-02-11 14:57:00,1.14413,1.14443,1.14413,1.1444,11400000.0
2008-02-11 14:58:00,1.14383,1.14383,1.14322,1.14368,20400000.0
2008-02-11 14:59:00,1.14369,1.14381,1.14337,1.14337,23800000.0
2008-02-11 15:00:00,1.14334,1.14395,1.14334,1.14372,15000000.0
2008-02-11 15:01:00,1.14387,1.14435,1.14354,1.14354,24600000.0
2008-02-11 15:02:00,1.14368,1.14399,1.14346,1.14358,24000000.0
2008-02-11 15:03:00,1.14376,1.14383,1.14365,1.14367,5800000.0
2008-02-11 15:04:00,1.14372,1.14398,1.14347,1.14347,10000000.0
2008-02-11 15:05:00,1.14336,1.14384,1.14334,1.1436,11600000.0
2008-02-11 15:06:00,1.14351,1.14377,1.14339,1.14357,28800000.0
2008-02-11 15:07:00,1.14341,1.14394,1.14341,1.14368,15200000.0
2008-02-11 15:08:00,1.14368,1.14391,1.14354,1.14382,18000000.0
2008-02-11 15:09:00,1.14383,1.14387,1.14345,1.14387,21400000.0
2008-02-11 15:10:00,1.14388,1.14388,1.14334,1.14361,15800000.0
2008-02-11 15:11:00,1.14386,1.14386,1.14324,1.14373,27600000.0
2008-02-11 15:12:00,1.14362,1.14421,1.14353,1.14392,22600000.0
2008-02-11 15:13:00,1.14381,1.14429,1.14381,1.14429,90200000.0
2008-02-11 15:14:00,1.14449,1.14468,1.14422,1.14468,12200000.0
2008-02-11 15:15:00,1.14417,1.14417,1.14377,1.14377,20200000.0
2008-02-11 15:16:00,1.14391,1.14396,1.1437,1.1437,24400000.0
2008-02-11 15:17:00,1.14378,1.14403,1.14354,1.14376,10600000.0
2008-02-11 15:18:00,1.14389,1.144,1.14374,1.1438,9400000.0
2008-02-11 15:19:00,1.14345,1.1435,1.14319,1.14342,17800000.0
2008-02-11 15:20:00,1.1436,1.14416,1.14353,1.14414,9000000.0
2008-02-11 15:21:00,1.14396,1.14397,1.14345,1.14356,15800000.0
2008-02-11 15:22:00,1.1435,1.14393,1.14342,1.14362,18800000.0
2008-02-11 15:23:00,1.14429,1.14445,1.14379,1.14379,16600000.0
2008-02-11 15:24:00,1.14433,1.14489,1.14431,1.14469,25200000.0
2008-02-11 15:25:00,1.14468,1.145,1.14439,1.14471,14600000.0
2008-02-11 15:26:00,1.14517,1.14586,1.14517,1.1456,21600000.0
2008-02-11 15:27:00,1.14558,1.14558,1.14524,1.14534,11800000.0
2008-02-11 15:28:00,1.14501,1.14513,1.14492,1.14492,6800000.0
2008-02-11 15:29:00,1.14552,1.14552,1.14509,1.14512,8800000.0
2008-02-11 15:30:00,1.14522,1.14533,1.14506,1.14531,11600000.0
2008-02-11 15:31:00,1.14538,1.14538,1.14478,1.14522,12600000.0
2008-02-11 15:32:00,1.14554,1.14558,1.14491,1.14491,14200000.0
2008-02-11 15:33:00,1.14534,1.14572,1.14523,1.14535,134400000.0
2008-02-11 15:34:00,1.14496,1.14521,1.14448,1.14468,19000000.0
2008-02-11 15:35:00,1.14453,1.14476,1.14448,1.14476,10000000.0
2008-02-11 15:36:00,1.14475,1.14527,1.14468,1.14481,7800000.0
2008-02-11 15:37:00,1.14487,1.14518,1.14479,1.14487,13200000.0
2008-02-11 15:38:00,1.14508,1.14508,1.14444,1.14501,27200000.0
2008-02-11 15:39:00,1.14488,1.14515,1.14469,1.14504,11400000.0
2008-02-11 15:40:00,1.14559,1.14582,1.14542,1.14562,9600000.0
2008-02-11 15:41:00,1.146,1.14608,1.14551,1.14551,15200000.0
2008-02-11 15:42:00,1.14551,1.14572,1.14543,1.14543,13600000.0
2008-02-11 15:43:00,1.14541,1.14541,1.14448,1.14456,18800000.0
2008-02-11 15:44:00,1.14518,1.14522,1.14467,1.14496,100400000.0
2008-02-11 15:45:00,1.14463,1.14506,1.14463,1.14506,13400000.0
2008-02-11 15:46:00,1.14478,1.14537,1.14478,1.14537,15600000.0
2008-02-11 15:47:00,1.14508,1.14567,1.14508,1.14528,15800000.0
2008-02-11 15:48:00,1.14474,1.14474,1.1443,1.14472,6800000.0
2008-02-11 15:49:00,1.1447,1.14487,1.14461,1.14462,74400000.0
2008-02-11 15:50:00,1.14491,1.14493,1.14448,1.14493,9200000.0
2008-02-11 15:51:00,1.14495,1.14503,1.14444,1.1446,18400000.0
2008-02-11 15:52:00,1.14445,1.14524,1.14445,1.14457,23200000.0
2008-02-11 15:53:00,1.14454,1.14497,1.14438,1.14451,9000000.0
2008-02-11 15:54:00,1.14416,1.14425,1.14373,1.14425,19600000.0
2008-02-11 15:55:00,1.14404,1.14451,1.14399,1.14451,6800000.0
2008-02-11 15:56:00,1.14444,1.14458,1.14409,1.14409,11400000.0
2008-02-11 15:57:00,1.14434,1.1446,1.14411,1.14451,20000000.0
2008-02-11 15:58:00,1.14425,1.14439,1.14425,1.14437,20200000.0
2008-02-11 15:59:00,1.14383,1.14418,1.14363,1.14418,27800000.0
2008-02-11 16:00:00,1.14427,1.14458,1.14405,1.14443,135800000.0
2008-02-11 16:01:00,1.14401,1.1443,1.14389,1.14424,26400000.0
2008-02-11 16:02:00,1.14428,1.14488,1.14419,1.14442,125600000.0
2008-02-11 16:03:00,1.14425,1.14471,1.14424,1.14441,77800000.0
2008-02-11 16:04:00,1.14444,1.14472,1.14444,1.14467,17000000.0
2008-02-11 16:05:00,1.14414,1.14462,1.14412,1.14462,21600000.0
2008-02-11 16:06:00,1.14438,1.14475,1.14438,1.14466,12000000.0
2008-02-11 16:07:00,1.14454,1.14479,1.14442,1.14461,84400000.0
2008-02-11 16:08:00,1.14441,1.14441,1.14406,1.1444,96200000.0
2008-02-11 16:09:00,1.14466,1.14466,1.14414,1.14437,8800000.0
2008-02-11 16:10:00,1.14448,1.1448,1.14408,1.14419,66200000.0
2008-02-11 16:11:00,1.14381,1.14403,1.14381,1.1439,11800000.0
2008-02-11 16:12:00,1.14452,1.14452,1.14407,1.14407,27000000.0
2008-02-11 16:13:00,1.14432,1.14452,1.14415,1.14424,14200000.0
2008-02-11 16:14:00,1.14448,1.14448,1.14371,1.14422,16000000.0
2008-02-11 16:15:00,1.14439,1.14478,1.14438,1.1444,16400000.0
2008-02-11 16:16:00,1.14439,1.14439,1.14425,1.14425,4800000.0
2008-02-11 16:17:00,1.1442,1.1448,1.14417,1.14421,13800000.0
2008-02-11 16:18:00,1.14431,1.14453,1.14428,1.14433,12400000.0
2008-02-11 16:19:00,1.14453,1.14483,1.14428,1.14483,16400000.0
2008-02-11 16:20:00,1.1435,1.1436,1.1432,1.1434,17800000.0
2008-02-11 16:21:00,1.1433,1.1434,1.1432,1.1433,17800000.0
2008-02-11 16:22:00,1.14442,1.14485,1.14419,1.14433,17800000.0
2008-02-11 16:23:00,1.14421,1.14421,1.144,1.14411,14600000.0
2008-02-11 16:24:00,1.14388,1.14411,1.14387,1.14398,10600000.0
2008-02-11 16:25:00,1.14412,1.14425,1.14412,1.14413,15000000.0
2008-02-11 16:26:00,1.143,1.1431,1.1428,1.1428,12600000.0
2008-02-11 16:27:00,1.14434,1.14481,1.14418,1.14422,12600000.0
2008-02-11 16:28:00,1.14435,1.14461,1.14435,1.14461,6800000.0
2008-02-11 16:29:00,1.14452,1.14479,1.1445,1.14463,6800000.0
2008-02-11 16:30:00,1.14462,1.14521,1.14448,1.14448,18800000.0
2008-02-11 16:31:00,1.14433,1.14435,1.14392,1.14435,12200000.0
2008-02-11 16:32:00,1.1442,1.14455,1.14412,1.14412,21600000.0
2008-02-11 16:33:00,1.14423,1.14471,1.14404,1.14451,24000000.0
2008-02-11 16:34:00,1.14441,1.14485,1.14439,1.14457,23600000.0
2008-02-11 16:35:00,1.14431,1.14483,1.14424,1.14457,24400000.0
2008-02-11 16:36:00,1.14403,1.14467,1.14403,1.14411,11600000.0
2008-02-11 16:37:00,1.14405,1.14423,1.14347,1.14402,25000000.0
2008-02-11 16:38:00,1.144,1.14415,1.14373,1.14383,13600000.0
2008-02-11 16:39:00,1.14393,1.1441,1.14384,1.14404,7400000.0
2008-02-11 16:40:00,1.1438,1.14409,1.14363,1.14409,9800000.0
2008-02-11 16:41:00,1.14377,1.14408,1.14371,1.14373,19600000.0
2008-02-11 16:42:00,1.14431,1.1444,1.14413,1.14427,48000000.0
2008-02-11 16:43:00,1.14411,1.14482,1.14395,1.14418,21000000.0
2008-02-11 16:44:00,1.14425,1.14425,1.14362,1.14362,19400000.0
2008-02-11 16:45:00,1.14368,1.14379,1.14341,1.14354,13800000.0
2008-02-11 16:46:00,1.14407,1.1446,1.14388,1.144,16600000.0
2008-02-11 16:47:00,1.14409,1.14429,1.14372,1.14414,15800000.0
2008-02-11 16:48:00,1.14402,1.14402,1.14375,1.14379,17800000.0
2008-02-11 16:49:00,1.14339,1.14366,1.14324,1.14363,23000000.0
2008-02-11 16:50:00,1.14359,1.14377,1.14327,1.14354,10200000.0
2008-02-11 16:51:00,1.14371,1.144,1.14322,1.14383,20200000.0
2008-02-11 16:52:00,1.14379,1.14391,1.14344,1.14344,6800000.0
2008-02-11 16:53:00,1.14356,1.14419,1.14349,1.1439,10000000.0
2008-02-11 16:54:00,1.1438,1.14395,1.14358,1.14365,29400000.0
2008-02-11 16:55:00,1.14317,1.14351,1.14292,1.14351,12200000.0
2008-02-11 16:56:00,1.14354,1.14371,1.143,1.14308,9600000.0
2008-02-11 16:57:00,1.14278,1.14341,1.14278,1.14302,71200000.0
2008-02-11 16:58:00,1.143,1.14324,1.14296,1.14301,89800000.0
2008-02-11 16:59:00,1.14298,1.14331,1.14283,1.14283,14000000.0
2008-02-11 17:00:00,1.14313,1.14368,1.14313,1.14353,9600000.0
2008-02-11 17:01:00,1.14394,1.14401,1.14365,1.1439,10000000.0
2008-02-11 17:02:00,1.14373,1.14406,1.14365,1.1439,21400000.0
2008-02-11 17:03:00,1.14393,1.14408,1.14376,1.14408,20600000.0
2008-02-11 17:04:00,1.14376,1.14376,1.1433,1.1433,12400000.0
2008-02-11 17:05:00,1.14339,1.14373,1.14339,1.14372,23400000.0
2008-02-11 17:06:00,1.1435,1.14372,1.14332,1.14332,18000000.0
2008-02-11 17:07:00,1.14322,1.14403,1.14306,1.14367,99600000.0
2008-02-11 17:08:00,1.14363,1.14394,1.14348,1.14367,22400000.0
2008-02-11 17:09:00,1.14376,1.14376,1.14346,1.14352,11600000.0
2008-02-11 17:10:00,1.14321,1.14341,1.14298,1.14326,16400000.0
2008-02-11 17:11:00,1.14346,1.14347,1.14324,1.14324,12400000.0
2008-02-11 17:12:00,1.14347,1.14347,1.14322,1.14333,12000000.0
2008-02-11 17:13:00,1.14341,1.14371,1.14333,1.14348,38200000.0
2008-02-11 17:14:00,1.14376,1.14421,1.1434,1.14397,15600000.0
2008-02-11 17:15:00,1.1427,1.143,1.1426,1.1427,10400000.0
2008-02-11 17:16:00,1.14359,1.14364,1.14339,1.14346,10400000.0
2008-02-11 17:17:00,1.1438,1.14406,1.14343,1.14356,15800000.0
2008-02-11 17:18:00,1.1433,1.14363,1.1433,1.14334,25600000.0
2008-02-11 17:19:00,1.14331,1.14368,1.14328,1.14367,16400000.0
2008-02-11 17:20:00,1.14338,1.14338,1.14303,1.14303,13600000.0
2008-02-11 17:21:00,1.14297,1.14317,1.14297,1.14317,3200000.0
2008-02-11 17:22:00,1.14278,1.14314,1.14267,1.14271,17600000.0
2008-02-11 17:23:00,1.14257,1.14305,1.14255,1.14305,17400000.0
2008-02-11 17:24:00,1.14258,1.1435,1.14258,1.14286,8800000.0
2008-02-11 17:25:00,1.14262,1.14344,1.14256,1.14268,135600000.0
2008-02-11 17:26:00,1.14285,1.14285,1.14242,1.14254,11000000.0
2008-02-11 17:27:00,1.143,1.14318,1.14274,1.14286,12200000.0
2008-02-11 17:28:00,1.14326,1.14326,1.14287,1.14287,17200000.0
2008-02-11 17:29:00,1.14321,1.14321,1.14321,1.14321,2600000.0
2008-02-11 17:30:00,1.1427,1.1432,1.1423,1.1427,28400000.0
2008-02-11 17:31:00,1.14341,1.14373,1.14284,1.14356,28400000.0
2008-02-11 17:32:00,1.14302,1.14302,1.14264,1.14284,8800000.0
2008-02-11 17:33:00,1.14276,1.14307,1.14255,1.14286,8400000.0
2008-02-11 17:34:00,1.14266,1.14279,1.14254,1.14279,14400000.0
2008-02-11 17:35:00,1.1427,1.14301,1.14257,1.14275,30400000.0
2008-02-11 17:36:00,1.14258,1.14277,1.14222,1.14232,58200000.0
2008-02-11 17:37:00,1.14269,1.14294,1.14269,1.14289,17600000.0
2008-02-11 17:38:00,1.14329,1.14348,1.143,1.1432,18800000.0
2008-02-11 17:39:00,1.14321,1.14335,1.14298,1.14299,13200000.0
2008-02-11 17:40:00,1.14289,1.14351,1.14289,1.14325,7400000.0
2008-02-11 17:41:00,1.14288,1.14344,1.14272,1.14344,23000000.0
2008-02-11 17:42:00,1.14314,1.14351,1.14314,1.14321,15400000.0
2008-02-11 17:43:00,1.14329,1.14363,1.14329,1.14339,9200000.0
2008-02-11 17:44:00,1.14359,1.14379,1.14332,1.14372,14800000.0
2008-02-11 17:45:00,1.1439,1.1446,1.1439,1.1446,19000000.0
2008-02-11 17:46:00,1.14369,1.14369,1.14332,1.14351,19000000.0
2008-02-11 17:47:00,1.14309,1.14359,1.14309,1.14323,63200000.0
2008-02-11 17:48:00,1.14348,1.14401,1.14306,1.14332,22200000.0
2008-02-11 17:49:00,1.14333,1.1437,1.14319,1.14331,24400000.0
2008-02-11 17:50:00,1.14327,1.14327,1.14281,1.14281,12400000.0
2008-02-11 17:51:00,1.14309,1.14336,1.14293,1.1432,16600000.0
2008-02-11 17:52:00,1.1432,1.14366,1.14303,1.14327,17400000.0
2008-02-11 17:53:00,1.14322,1.14378,1.14322,1.14341,8200000.0
2008-02-11 17:54:00,1.14358,1.14385,1.14354,1.14368,44400000.0
2008-02-11 17:55:00,1.14358,1.14362,1.14315,1.14315,15200000.0
2008-02-11 17:56:00,1.14311,1.1435,1.14265,1.14265,34400000.0
2008-02-11 17:57:00,1.14312,1.14323,1.14299,1.14323,25200000.0
2008-02-11 17:58:00,1.14317,1.14354,1.14317,1.14351,14800000.0
2008-02-11 17:59:00,1.14353,1.14353,1.14302,1.14332,14800000.0
2008-02-11 18:00:00,1.1434,1.14363,1.14329,1.14331,11000000.0
2008-02-11 18:01:00,1.14361,1.14402,1.14356,1.14378,12000000.0
2008-02-11 18:02:00,1.14332,1.14352,1.14322,1.14333,9800000.0
2008-02-11 18:03:00,1.14373,1.14373,1.14319,1.14365,36400000.0
2008-02-11 18:04:00,1.14365,1.14365,1.14318,1.14357,18600000.0
2008-02-11 18:05:00,1.14315,1.14341,1.14312,1.14334,14600000.0
2008-02-11 18:06:00,1.1439,1.14404,1.14358,1.14366,20400000.0
2008-02-11 18:07:00,1.14334,1.14368,1.14334,1.14365,9400000.0
2008-02-11 18:08:00,1.1431,1.1437,1.1431,1.14334,13600000.0
2008-02-11 18:09:00,1.14376,1.14379,1.1434,1.14379,19800000.0
2008-02-11 18:10:00,1.14291,1.14359,1.14291,1.14299,17800000.0
2008-02-11 18:11:00,1.14311,1.14316,1.14286,1.14305,10800000.0
2008-02-11 18:12:00,1.14303,1.14368,1.14303,1.14339,9800000.0
2008-02-11 18:13:00,1.14315,1.14368,1.14304,1.14304,17400000.0
2008-02-11 18:14:00,1.14296,1.14296,1.14225,1.14244,15200000.0
2008-02-11 18:15:00,1.14246,1.14271,1.14245,1.14245,23000000.0
2008-02-11 18:16:00,1.14243,1.14274,1.14241,1.14251,10800000.0
2008-02-11 18:17:00,1.14293,1.14298,1.14261,1.1428,13400000.0
2008-02-11 18:18:00,1.14236,1.14269,1.14234,1.14269,17400000.0
2008-02-11 18:19:00,1.14298,1.14312,1.1428,1.14282,15400000.0
2008-02-11 18:20:00,1.14256,1.14329,1.14256,1.14329,14800000.0
2008-02-11 18:21:00,1.14274,1.14327,1.14274,1.14327,15000000.0
2008-02-11 18:22:00,1.14306,1.14338,1.14283,1.14283,16800000.0
2008-02-11 18:23:00,1.14355,1.14355,1.14244,1.14305,88200000.0
2008-02-11 18:24:00,1.14259,1.14259,1.14241,1.14247,8000000.0
2008-02-11 18:25:00,1.14268,1.14268,1.14213,1.14236,27200000.0
2008-02-11 18:26:00,1.14248,1.14248,1.14217,1.14218,13000000.0
2008-02-11 18:27:00,1.1423,1.14259,1.14224,1.14237,28400000.0
2008-02-11 18:28:00,1.1425,1.1427,1.14241,1.14259,13400000.0
2008-02-11 18:29:00,1.14244,1.14244,1.14234,1.14237,19600000.0
2008-02-11 18:30:00,1.1426,1.14272,1.14208,1.14239,12800000.0
2008-02-11 18:31:00,1.14249,1.14303,1.1423,1.14303,17800000.0
2008-02-11 18:32:00,1.14293,1.14316,1.14252,1.14252,30800000.0
2008-02-11 18:33:00,1.14262,1.14275,1.14225,1.14225,12000000.0
2008-02-11 18:34:00,1.1424,1.14279,1.14229,1.14241,21400000.0
2008-02-11 18:35:00,1.14273,1.14273,1.14247,1.14255,21400000.0
2008-02-11 18:36:00,1.14242,1.14299,1.14227,1.14227,17000000.0
2008-02-11 18:37:00,1.14226,1.14263,1.14218,1.14263,10800000.0
2008-02-11 18:38:00,1.1429,1.1429,1.14209,1.14254,17600000.0
2008-02-11 18:39:00,1.14295,1.14326,1.14286,1.14312,13800000.0
2008-02-11 18:40:00,1.14284,1.14305,1.14271,1.14291,9400000.0
2008-02-11 18:41:00,1.1429,1.14319,1.14258,1.14269,19200000.0
2008-02-11 18:42:00,1.14317,1.14321,1.14285,1.14285,12800000.0
2008-02-11 18:43:00,1.1429,1.14298,1.14265,1.14298,19400000.0
2008-02-11 18:44:00,1.14318,1.14357,1.14303,1.14357,14800000.0
2008-02-11 18:45:00,1.1438,1.14397,1.1438,1.14391,7400000.0
2008-02-11 18:46:00,1.14396,1.14478,1.14396,1.14478,19600000.0
2008-02-11 18:47:00,1.14438,1.14456,1.14412,1.14441,26200000.0
2008-02-11 18:48:00,1.14418,1.14458,1.14418,1.14429,18600000.0
2008-02-11 18:49:00,1.14425,1.14459,1.14411,1.14429,19200000.0
2008-02-11 18:50:00,1.14429,1.14446,1.14429,1.14436,20000000.0
2008-02-11 18:51:00,1.1443,1.14459,1.14414,1.14414,24200000.0
2008-02-11 18:52:00,1.14424,1.1445,1.14405,1.14432,7200000.0
2008-02-11 18:53:00,1.1442,1.14449,1.1442,1.14443,10800000.0
2008-02-11 18:54:00,1.14466,1.14466,1.14403,1.14403,12400000.0
2008-02-11 18:55:00,1.14413,1.14473,1.14411,1.14473,22200000.0
2008-02-11 18:56:00,1.14421,1.14428,1.14377,1.14417,16200000.0
2008-02-11 18:57:00,1.14427,1.1444,1.14398,1.1444,12200000.0
2008-02-11 18:58:00,1.1446,1.1446,1.1446,1.1446,132600000.0
2008-02-11 18:59:00,1.14448,1.14472,1.14426,1.14461,132600000.0
2008-02-11 19:00:00,1.14465,1.14465,1.14435,1.14448,20200000.0
2008-02-11 19:01:00,1.14468,1.14485,1.14405,1.14405,8400000.0
2008-02-11 19:02:00,1.14436,1.14446,1.14429,1.14439,13600000.0
2008-02-11 19:03:00,1.14438,1.14448,1.14401,1.14401,29800000.0
2008-02-11 19:04:00,1.1435,1.14442,1.14346,1.14429,12600000.0
2008-02-11 19:05:00,1.14446,1.14477,1.14423,1.14477,14400000.0
2008-02-11 19:06:00,1.14427,1.14495,1.14417,1.1442,9600000.0
2008-02-11 19:07:00,1.14422,1.14422,1.14385,1.14395,9000000.0
2008-02-11 19:08:00,1.14373,1.14377,1.14328,1.14342,74200000.0
2008-02-11 19:09:00,1.14372,1.14398,1.14347,1.14371,28200000.0
2008-02-11 19:10:00,1.14396,1.14412,1.14371,1.14387,11800000.0
2008-02-11 19:11:00,1.14361,1.14407,1.14352,1.14376,10000000.0
2008-02-11 19:12:00,1.14407,1.14446,1.14407,1.14435,18000000.0
2008-02-11 19:13:00,1.14434,1.14452,1.14394,1.14446,17200000.0
2008-02-11 19:14:00,1.1445,1.14468,1.14434,1.14434,7400000.0
2008-02-11 19:15:00,1.14464,1.1448,1.14437,1.14455,11600000.0
2008-02-11 19:16:00,1.1446,1.14461,1.14382,1.14387,12800000.0
2008-02-11 19:17:00,1.14428,1.14428,1.14343,1.14343,15600000.0
2008-02-11 19:18:00,1.14349,1.14366,1.14349,1.14366,3200000.0
2008-02-11 19:19:00,1.1446,1.1446,1.1446,1.1446,15200000.0
2008-02-11 19:20:00,1.1444,1.1446,1.1444,1.1446,15200000.0
2008-02-11 19:21:00,1.14395,1.14395,1.14292,1.14339,15200000.0
2008-02-11 19:22:00,1.1446,1.1446,1.1443,1.1443,16200000.0
2008-02-11 19:23:00,1.14347,1.14408,1.1434,1.14408,16200000.0
2008-02-11 19:24:00,1.14361,1.14385,1.14361,1.1438,18800000.0
2008-02-11 19:25:00,1.14401,1.14401,1.14379,1.14386,17200000.0
2008-02-11 19:26:00,1.14366,1.14425,1.14364,1.14364,12200000.0
2008-02-11 19:27:00,1.1439,1.14413,1.1435,1.14413,26600000.0
2008-02-11 19:28:00,1.14382,1.14409,1.14382,1.14393,14800000.0
2008-02-11 19:29:00,1.14387,1.14414,1.14386,1.14407,15400000.0
2008-02-11 19:30:00,1.14427,1.1447,1.14422,1.14422,13800000.0
2008-02-11 19:31:00,1.14438,1.14446,1.14368,1.14436,15400000.0
2008-02-11 19:32:00,1.14433,1.14472,1.14418,1.14471,15200000.0
2008-02-11 19:33:00,1.14457,1.14504,1.14457,1.14489,11400000.0
2008-02-11 19:34:00,1.14481,1.14527,1.14468,1.14493,11000000.0
2008-02-11 19:35:00,1.14493,1.14519,1.14493,1.14519,4200000.0
2008-02-11 19:36:00,1.14527,1.14527,1.14504,1.14518,4800000.0
2008-02-11 19:37:00,1.14505,1.14537,1.14491,1.14498,12200000.0
2008-02-11 19:38:00,1.14475,1.14475,1.14466,1.14471,4800000.0
2008-02-11 19:40:00,1.14487,1.14499,1.14457,1.14483,16200000.0
2008-02-11 19:41:00,1.14491,1.14506,1.1448,1.14483,13800000.0
2008-02-11 19:42:00,1.14484,1.14508,1.14484,1.14491,15200000.0
2008-02-11 19:43:00,1.1452,1.1452,1.1449,1.145,11600000.0
2008-02-11 19:44:00,1.14488,1.14521,1.14469,1.14469,11600000.0
2008-02-11 19:45:00,1.14476,1.14497,1.14436,1.14497,16200000.0
2008-02-11 19:46:00,1.14467,1.14502,1.14456,1.14457,16200000.0
2008-02-11 19:47:00,1.14441,1.14477,1.14441,1.14466,16400000.0
2008-02-11 19:48:00,1.14465,1.14531,1.14465,1.14531,17400000.0
2008-02-11 19:49:00,1.14453,1.14453,1.14385,1.14437,23600000.0
2008-02-11 19:50:00,1.14394,1.14461,1.14394,1.14423,8600000.0
2008-02-11 19:51:00,1.14424,1.14451,1.14392,1.14445,17400000.0
2008-02-11 19:52:00,1.14486,1.14505,1.1446,1.1448,13000000.0
2008-02-11 19:53:00,1.14498,1.14498,1.14441,1.14444,16600000.0
2008-02-11 19:54:00,1.14482,1.14482,1.14443,1.14461,15200000.0
2008-02-11 19:55:00,1.14481,1.14535,1.14446,1.14535,11600000.0
2008-02-11 19:56:00,1.14517,1.14517,1.14454,1.14454,14000000.0
2008-02-11 19:57:00,1.14452,1.14487,1.14418,1.14418,18400000.0
2008-02-11 19:58:00,1.14365,1.14425,1.14362,1.14425,20800000.0
2008-02-11 19:59:00,1.14396,1.14417,1.14363,1.14363,16000000.0
2008-02-11 20:00:00,1.14395,1.14398,1.14395,1.14398,3200000.0
2008-02-11 20:01:00,1.14411,1.1445,1.14406,1.14421,10800000.0
2008-02-11 20:02:00,1.1456,1.1456,1.1456,1.1456,6800000.0
2008-02-11 20:03:00,1.1445,1.14455,1.1445,1.14455,6800000.0
2008-02-11 20:04:00,1.14478,1.14478,1.14409,1.14439,20200000.0
2008-02-11 20:05:00,1.14429,1.14429,1.14423,1.14423,2600000.0
2008-02-11 20:06:00,1.14412,1.14455,1.14409,1.14455,21000000.0
2008-02-11 20:07:00,1.14435,1.14435,1.14375,1.14407,15000000.0
2008-02-11 20:08:00,1.14397,1.14406,1.14383,1.14387,7600000.0
2008-02-11 20:09:00,1.14366,1.14412,1.14351,1.14382,22400000.0
2008-02-11 20:10:00,1.1439,1.14414,1.14362,1.14412,11800000.0
2008-02-11 20:11:00,1.14426,1.14448,1.14338,1.14429,16400000.0
2008-02-11 20:12:00,1.14432,1.14447,1.14415,1.14432,13800000.0
2008-02-11 20:13:00,1.14456,1.14456,1.14405,1.14405,23200000.0
2008-02-11 20:14:00,1.14427,1.14427,1.14369,1.14396,13000000.0
2008-02-11 20:15:00,1.14399,1.14423,1.14352,1.14352,11000000.0
2008-02-11 20:16:00,1.14401,1.14423,1.14385,1.14385,13000000.0
2008-02-11 20:17:00,1.14339,1.14359,1.14337,1.14359,13600000.0
2008-02-11 20:18:00,1.14384,1.14432,1.14382,1.14421,14400000.0
2008-02-11 20:19:00,1.1446,1.1446,1.1446,1.1446,23600000.0
2008-02-11 20:20:00,1.14444,1.14453,1.1441,1.14428,23600000.0
2008-02-11 20:21:00,1.14414,1.14433,1.14366,1.14366,25000000.0
2008-02-11 20:22:00,1.14379,1.14404,1.14369,1.14369,11200000.0
2008-02-11 20:23:00,1.14438,1.14443,1.14411,1.14443,14600000.0
2008-02-11 20:24:00,1.14458,1.14501,1.14433,1.14469,19800000.0
2008-02-11 20:25:00,1.14506,1.14506,1.144,1.144,17000000.0
2008-02-11 20:26:00,1.1444,1.14463,1.14429,1.14445,14600000.0
2008-02-11 20:27:00,1.14472,1.14478,1.1445,1.1445,23400000.0
2008-02-11 20:28:00,1.14456,1.14478,1.14456,1.14478,10800000.0
2008-02-11 20:29:00,1.1443,1.1443,1.144,1.1443,9600000.0
2008-02-11 20:30:00,1.14442,1.14506,1.14442,1.14485,9600000.0
2008-02-11 20:31:00,1.14517,1.14517,1.14476,1.14486,14000000.0
2008-02-11 20:32:00,1.14496,1.14496,1.14443,1.14443,22200000.0
2008-02-11 20:33:00,1.1437,1.1444,1.1436,1.1443,20000000.0
2008-02-11 20:34:00,1.1447,1.14498,1.14462,1.14488,20000000.0
2008-02-11 20:35:00,1.14463,1.14493,1.14457,1.14486,22200000.0
2008-02-11 20:36:00,1.14477,1.14521,1.14477,1.14504,13400000.0
2008-02-11 20:37:00,1.14514,1.14514,1.14453,1.14475,16200000.0
2008-02-11 20:38:00,1.1438,1.1439,1.1435,1.1437,5200000.0
2008-02-11 20:39:00,1.1444,1.14495,1.1444,1.14446,5200000.0
2008-02-11 20:40:00,1.14463,1.14463,1.14414,1.1444,15600000.0
2008-02-11 20:41:00,1.1441,1.1441,1.1437,1.1439,21200000.0
2008-02-11 20:42:00,1.14449,1.14477,1.14429,1.14472,21200000.0
2008-02-11 20:43:00,1.14451,1.14468,1.1441,1.14418,10200000.0
2008-02-11 20:44:00,1.14471,1.14496,1.14471,1.14485,11800000.0
2008-02-11 20:45:00,1.1442,1.1444,1.1442,1.1444,16400000.0
2008-02-11 20:46:00,1.1446,1.1446,1.1446,1.1446,16400000.0
2008-02-11 20:47:00,1.1449,1.1449,1.1449,1.1449,16400000.0
2008-02-11 20:48:00,1.14524,1.14558,1.14496,1.14511,16400000.0
2008-02-11 20:49:00,1.1449,1.1454,1.14489,1.14532,7400000.0
2008-02-11 20:50:00,1.1442,1.1443,1.1441,1.1442,11000000.0
2008-02-11 20:51:00,1.14538,1.14567,1.14535,1.1456,11000000.0
2008-02-11 20:52:00,1.1453,1.14596,1.14519,1.14536,21800000.0
2008-02-11 20:53:00,1.14517,1.14565,1.14494,1.14517,17800000.0
2008-02-11 20:54:00,1.14522,1.14561,1.14508,1.14525,12600000.0
2008-02-11 20:55:00,1.14504,1.14518,1.14484,1.14518,23400000.0
2008-02-11 20:56:00,1.14537,1.14537,1.14471,1.14472,8400000.0
2008-02-11 20:57:00,1.1447,1.14516,1.14461,1.14467,10400000.0
2008-02-11 20:58:00,1.14456,1.14493,1.14456,1.14475,3000000.0
2008-02-11 20:59:00,1.1449,1.14498,1.14468,1.14474,10400000.0
2008-02-11 21:00:00,1.14491,1.14507,1.14489,1.14507,8800000.0
2008-02-11 21:01:00,1.14516,1.14518,1.14464,1.14502,20400000.0
2008-02-11 21:02:00,1.145,1.145,1.1446,1.1446,7600000.0
2008-02-11 21:03:00,1.14477,1.14546,1.14477,1.14489,7600000.0
2008-02-11 21:04:00,1.1446,1.1448,1.1446,1.1448,15000000.0
2008-02-11 21:05:00,1.14489,1.14489,1.14427,1.14427,15000000.0
2008-02-11 21:06:00,1.14476,1.14493,1.1444,1.14463,8800000.0
2008-02-11 21:07:00,1.14459,1.14475,1.14445,1.1446,16000000.0
2008-02-11 21:08:00,1.14455,1.14455,1.14397,1.14397,13000000.0
2008-02-11 21:09:00,1.14382,1.14449,1.14382,1.14431,32800000.0
2008-02-11 21:10:00,1.14453,1.14456,1.14453,1.14456,4000000.0
2008-02-11 21:11:00,1.14487,1.14487,1.1443,1.14446,13000000.0
2008-02-11 21:12:00,1.14438,1.14452,1.14434,1.14452,10200000.0
2008-02-11 21:13:00,1.1444,1.1444,1.1444,1.1444,4000000.0
2008-02-11 21:14:00,1.14434,1.1446,1.14434,1.1446,4000000.0
2008-02-11 21:15:00,1.14465,1.14477,1.14446,1.14456,14800000.0
2008-02-11 21:16:00,1.14469,1.14469,1.1443,1.14434,5800000.0
2008-02-11 21:17:00,1.14412,1.14416,1.14339,1.14416,9000000.0
2008-02-11 21:18:00,1.14393,1.14434,1.14372,1.14434,7400000.0
2008-02-11 21:19:00,1.14461,1.14464,1.14422,1.14464,4200000.0
2008-02-11 21:20:00,1.14438,1.14473,1.14427,1.14455,11000000.0
2008-02-11 21:21:00,1.14435,1.14444,1.14435,1.14444,2600000.0
2008-02-11 21:22:00,1.14425,1.14458,1.14405,1.14425,9400000.0
2008-02-11 21:23:00,1.14401,1.14437,1.14383,1.14437,23200000.0
2008-02-11 21:24:00,1.14416,1.14446,1.14388,1.14446,37000000.0
2008-02-11 21:25:00,1.14425,1.14441,1.14403,1.14441,7200000.0
2008-02-11 21:26:00,1.14418,1.14418,1.14406,1.14406,2600000.0
2008-02-11 21:27:00,1.1443,1.14433,1.1441,1.1441,6800000.0
2008-02-11 21:28:00,1.14413,1.14413,1.14386,1.14408,6400000.0
2008-02-11 21:29:00,1.14366,1.14403,1.1436,1.14388,13200000.0
2008-02-11 21:30:00,1.1442,1.1446,1.1439,1.1444,10400000.0
2008-02-11 21:31:00,1.14398,1.14424,1.14392,1.14424,10400000.0
2008-02-11 21:32:00,1.14363,1.14363,1.1432,1.1432,10000000.0
2008-02-11 21:33:00,1.14354,1.14379,1.14351,1.14376,18000000.0
2008-02-11 21:34:00,1.14348,1.14395,1.14343,1.14348,15600000.0
2008-02-11 21:35:00,1.14377,1.14391,1.14332,1.14356,9800000.0
2008-02-11 21:36:00,1.14356,1.14398,1.14352,1.14352,11200000.0
2008-02-11 21:37:00,1.14368,1.14399,1.14358,1.14386,13800000.0
2008-02-11 21:38:00,1.14344,1.14344,1.14321,1.14321,4200000.0
2008-02-11 21:39:00,1.14341,1.14341,1.14277,1.14335,24800000.0
2008-02-11 21:40:00,1.14324,1.14363,1.14305,1.14324,15400000.0
2008-02-11 21:41:00,1.14344,1.14397,1.14328,1.14328,25600000.0
2008-02-11 21:42:00,1.14323,1.14338,1.14314,1.14338,14600000.0
2008-02-11 21:43:00,1.14312,1.14362,1.14312,1.14356,10800000.0
2008-02-11 21:44:00,1.14402,1.14402,1.14365,1.14365,35600000.0
2008-02-11 21:45:00,1.14382,1.1445,1.14353,1.1437,10000000.0
2008-02-11 21:46:00,1.14377,1.14404,1.14358,1.14404,9200000.0
2008-02-11 21:47:00,1.14412,1.14466,1.14412,1.14424,11800000.0
2008-02-11 21:48:00,1.14429,1.14461,1.14422,1.14422,7200000.0
2008-02-11 21:49:00,1.14399,1.14442,1.14389,1.1441,11600000.0
2008-02-11 21:50:00,1.14386,1.14392,1.14371,1.14392,12200000.0
2008-02-11 21:51:00,1.144,1.14405,1.14337,1.14337,10600000.0
2008-02-11 21:52:00,1.14361,1.14361,1.14327,1.14343,16400000.0
2008-02-11 21:53:00,1.1435,1.14386,1.14328,1.14359,18000000.0
2008-02-11 21:54:00,1.14355,1.14393,1.14308,1.14344,11600000.0
2008-02-11 21:55:00,1.14357,1.14357,1.14316,1.14353,17400000.0
2008-02-11 21:56:00,1.14293,1.14325,1.14286,1.14325,13600000.0
2008-02-11 21:57:00,1.14341,1.14341,1.14285,1.1432,22800000.0
2008-02-11 21:58:00,1.14356,1.14426,1.14338,1.14426,14600000.0
2008-02-11 21:59:00,1.1444,1.14473,1.1441,1.14457,21200000.0
2008-02-11 22:00:00,1.14441,1.14442,1.14401,1.14401,15600000.0
2008-02-11 22:01:00,1.1444,1.14465,1.14432,1.14465,16400000.0
2008-02-11 22:02:00,1.14455,1.14455,1.14441,1.14441,2600000.0
2008-02-11 22:03:00,1.14407,1.14446,1.14388,1.14446,8800000.0
2008-02-11 22:04:00,1.1454,1.1456,1.1453,1.1454,7000000.0
2008-02-11 22:05:00,1.1446,1.1447,1.14447,1.14447,7000000.0
2008-02-11 22:06:00,1.14435,1.14484,1.14422,1.1443,9000000.0
2008-02-11 22:07:00,1.1458,1.1459,1.1457,1.1459,10000000.0
2008-02-11 22:08:00,1.14411,1.14447,1.14405,1.14437,10000000.0
2008-02-11 22:09:00,1.14437,1.14465,1.14433,1.14441,14600000.0
2008-02-11 22:10:00,1.14448,1.14478,1.14445,1.14477,17800000.0
2008-02-11 22:11:00,1.1447,1.14478,1.1442,1.1442,12000000.0
2008-02-11 22:12:00,1.14449,1.14458,1.1443,1.14446,33800000.0
2008-02-11 22:13:00,1.14429,1.14473,1.14429,1.14456,17200000.0
2008-02-11 22:14:00,1.14426,1.14463,1.14387,1.14436,41400000.0
2008-02-11 22:15:00,1.14451,1.14451,1.14404,1.14404,8800000.0
2008-02-11 22:16:00,1.14409,1.14431,1.1437,1.14396,11200000.0
2008-02-11 22:17:00,1.1439,1.14454,1.1439,1.14412,15000000.0
2008-02-11 22:18:00,1.1448,1.1448,1.1446,1.1446,12200000.0
2008-02-11 22:19:00,1.14405,1.14432,1.14375,1.14416,12200000.0
2008-02-11 22:20:00,1.14403,1.14403,1.14335,1.14337,21600000.0
2008-02-11 22:21:00,1.14343,1.14412,1.14343,1.14375,15200000.0
2008-02-11 22:22:00,1.14384,1.14422,1.14384,1.14396,8800000.0
2008-02-11 22:23:00,1.14414,1.14436,1.1441,1.14436,6800000.0
2008-02-11 22:24:00,1.1442,1.14427,1.1442,1.14427,4800000.0
2008-02-11 22:25:00,1.14432,1.14432,1.14395,1.1443,22400000.0
2008-02-11 22:26:00,1.14424,1.14471,1.144,1.144,14400000.0
2008-02-11 22:28:00,1.1448,1.145,1.1448,1.145,20800000.0
2008-02-11 22:29:00,1.14394,1.14411,1.14368,1.14368,20800000.0
2008-02-11 22:30:00,1.14391,1.1442,1.14357,1.14416,12200000.0
2008-02-11 22:31:00,1.14389,1.14436,1.14374,1.14436,11400000.0
2008-02-11 22:33:00,1.1441,1.14473,1.1441,1.14423,7800000.0
2008-02-11 22:34:00,1.14448,1.14448,1.14419,1.14443,14800000.0
2008-02-11 22:35:00,1.14452,1.14452,1.1439,1.14404,19400000.0
2008-02-11 22:36:00,1.1454,1.1454,1.1448,1.1448,5600000.0
2008-02-11 22:37:00,1.14399,1.14435,1.14399,1.14416,5600000.0
2008-02-11 22:38:00,1.1438,1.14428,1.1438,1.14428,5200000.0
2008-02-11 22:39:00,1.14453,1.14473,1.1439,1.14435,28000000.0
2008-02-11 22:40:00,1.14419,1.14428,1.14419,1.14428,14000000.0
2008-02-11 22:41:00,1.14476,1.14495,1.14421,1.14451,20600000.0
2008-02-11 22:42:00,1.14441,1.1449,1.14441,1.1449,9400000.0
2008-02-11 22:43:00,1.1451,1.1452,1.1451,1.1451,33600000.0
2008-02-11 22:44:00,1.14455,1.14493,1.14435,1.14449,33600000.0
2008-02-11 22:45:00,1.14471,1.14477,1.14451,1.14473,14400000.0
2008-02-11 22:46:00,1.14437,1.14489,1.14437,1.14452,9200000.0
2008-02-11 22:47:00,1.145,1.145,1.14458,1.14475,9400000.0
2008-02-11 22:48:00,1.14492,1.14508,1.14456,1.14508,25000000.0
2008-02-11 22:49:00,1.14482,1.14538,1.14457,1.14465,19400000.0
2008-02-11 22:50:00,1.14465,1.14506,1.1446,1.14476,18800000.0
2008-02-11 22:51:00,1.14459,1.14501,1.14459,1.14491,8000000.0
2008-02-11 22:52:00,1.1451,1.1452,1.145,1.145,16400000.0
2008-02-11 22:53:00,1.14456,1.14456,1.14388,1.14388,16400000.0
2008-02-11 22:54:00,1.14431,1.14446,1.14422,1.14446,11000000.0
2008-02-11 22:55:00,1.14457,1.14476,1.14429,1.14449,9000000.0
2008-02-11 22:56:00,1.14436,1.14474,1.14421,1.14472,10000000.0
2008-02-11 22:57:00,1.14451,1.14451,1.14416,1.1442,11800000.0
2008-02-11 22:58:00,1.14426,1.14435,1.14405,1.14418,9000000.0
2008-02-11 22:59:00,1.14433,1.1447,1.14433,1.14467,9400000.0
2008-02-11 23:00:00,1.14498,1.14513,1.14489,1.14508,18200000.0
2008-02-11 23:01:00,1.14503,1.14524,1.14498,1.14498,14800000.0
2008-02-11 23:02:00,1.14508,1.14544,1.14497,1.14512,13000000.0
2008-02-11 23:03:00,1.1451,1.14539,1.14509,1.14532,27000000.0
2008-02-11 23:04:00,1.14542,1.14542,1.145,1.145,2600000.0
2008-02-11 23:05:00,1.14489,1.14527,1.14485,1.14517,17200000.0
2008-02-11 23:06:00,1.1446,1.145,1.1446,1.1448,5800000.0
2008-02-11 23:07:00,1.14528,1.14575,1.14528,1.14575,5800000.0
2008-02-11 23:08:00,1.14596,1.14596,1.14498,1.14543,12800000.0
2008-02-11 23:09:00,1.14524,1.14538,1.14513,1.14513,8400000.0
2008-02-11 23:10:00,1.14543,1.1455,1.14517,1.14528,13200000.0
2008-02-11 23:11:00,1.14511,1.14539,1.1451,1.14529,7800000.0
2008-02-11 23:12:00,1.14516,1.14516,1.14487,1.14487,5600000.0
2008-02-11 23:13:00,1.14461,1.14525,1.14444,1.14466,10000000.0
2008-02-11 23:14:00,1.14446,1.14492,1.1441,1.1441,9600000.0
2008-02-11 23:15:00,1.14448,1.14484,1.14439,1.14471,12600000.0
2008-02-11 23:16:00,1.14457,1.14496,1.14457,1.14468,21600000.0
2008-02-11 23:17:00,1.1462,1.1467,1.1462,1.1464,17400000.0
2008-02-11 23:18:00,1.14472,1.14472,1.1444,1.14452,17400000.0
2008-02-11 23:19:00,1.14459,1.14482,1.14427,1.14463,20000000.0
2008-02-11 23:20:00,1.14453,1.14453,1.14436,1.1444,10600000.0
2008-02-11 23:21:00,1.14429,1.14442,1.14418,1.14442,9000000.0
2008-02-11 23:22:00,1.14417,1.1445,1.14402,1.14438,20600000.0
2008-02-11 23:23:00,1.14452,1.14489,1.14437,1.14485,16000000.0
2008-02-11 23:24:00,1.1448,1.1448,1.14438,1.14442,12600000.0
2008-02-11 23:25:00,1.14483,1.14483,1.14469,1.14473,5200000.0
2008-02-11 23:26:00,1.14464,1.14464,1.14393,1.14393,3600000.0
2008-02-11 23:27:00,1.1454,1.146,1.1452,1.146,12400000.0
2008-02-11 23:28:00,1.14448,1.14456,1.14444,1.1445,12400000.0
2008-02-11 23:29:00,1.14461,1.14498,1.14437,1.14479,8800000.0
2008-02-11 23:31:00,1.1458,1.1462,1.1458,1.1462,4000000.0
2008-02-11 23:32:00,1.14495,1.14495,1.14459,1.14463,4000000.0
2008-02-11 23:33:00,1.14491,1.14513,1.14486,1.14513,3600000.0
2008-02-11 23:34:00,1.14543,1.14543,1.14494,1.14533,7400000.0
2008-02-11 23:35:00,1.14556,1.14556,1.14497,1.14503,12400000.0
2008-02-11 23:36:00,1.14491,1.14491,1.14433,1.14433,13800000.0
2008-02-11 23:37:00,1.14436,1.14468,1.14436,1.14467,5800000.0
2008-02-11 23:38:00,1.14496,1.14511,1.1448,1.14511,19600000.0
2008-02-11 23:39:00,1.1457,1.1458,1.1456,1.1457,6600000.0
2008-02-11 23:40:00,1.14484,1.14498,1.14484,1.14493,6600000.0
2008-02-11 23:41:00,1.1457,1.1457,1.1455,1.1455,15800000.0
2008-02-11 23:42:00,1.14495,1.14553,1.14479,1.14553,15800000.0
2008-02-11 23:43:00,1.14508,1.14508,1.14455,1.14477,14400000.0
2008-02-11 23:44:00,1.14481,1.14505,1.14456,1.14505,19400000.0
2008-02-11 23:45:00,1.1462,1.1462,1.1453,1.1454,12000000.0
2008-02-11 23:46:00,1.1456,1.1457,1.1446,1.1455,12000000.0
2008-02-11 23:47:00,1.14497,1.14517,1.14491,1.14517,12000000.0
2008-02-11 23:48:00,1.1455,1.1456,1.1454,1.1456,13000000.0
2008-02-11 23:49:00,1.1455,1.1455,1.1454,1.1454,13000000.0
2008-02-11 23:50:00,1.14535,1.14568,1.14506,1.14568,13000000.0
2008-02-11 23:51:00,1.14472,1.14535,1.14472,1.14507,39400000.0
2008-02-11 23:52:00,1.14498,1.14502,1.14487,1.14487,10800000.0
2008-02-11 23:53:00,1.14483,1.14503,1.14471,1.14473,24800000.0
2008-02-11 23:54:00,1.14468,1.14521,1.14451,1.14521,16600000.0
2008-02-11 23:55:00,1.14477,1.14522,1.14477,1.14522,6000000.0
2008-02-11 23:56:00,1.14485,1.14518,1.14467,1.14518,29400000.0
2008-02-11 23:57:00,1.14461,1.14518,1.14461,1.14518,6200000.0
2008-02-11 23:58:00,1.1454,1.1454,1.1452,1.1454,4200000.0
2008-02-11 23:59:00,1.14464,1.14487,1.14463,1.14463,4200000.0
2008-02-12 00:00:00,1.14389,1.1441,1.14372,1.14396,11600000.0
2008-02-12 00:01:00,1.14416,1.14447,1.14395,1.14447,22600000.0
2008-02-12 00:02:00,1.14403,1.14403,1.14373,1.14382,21200000.0
2008-02-12 00:03:00,1.14412,1.14419,1.14395,1.14404,9200000.0
2008-02-12 00:04:00,1.14401,1.14448,1.14392,1.14392,29000000.0
2008-02-12 00:05:00,1.14381,1.14435,1.14365,1.14435,25600000.0
2008-02-12 00:06:00,1.14429,1.14448,1.14401,1.14439,9200000.0
2008-02-12 00:07:00,1.14459,1.14515,1.14426,1.14453,9400000.0
2008-02-12 00:08:00,1.146,1.146,1.146,1.146,9200000.0
2008-02-12 00:09:00,1.1458,1.146,1.1458,1.1459,9200000.0
2008-02-12 00:10:00,1.14412,1.14434,1.14397,1.1443,9200000.0
2008-02-12 00:11:00,1.14472,1.14486,1.14472,1.14486,2600000.0
2008-02-12 00:12:00,1.14499,1.14545,1.14493,1.14545,29000000.0
2008-02-12 00:13:00,1.14533,1.14581,1.14533,1.14547,33400000.0
2008-02-12 00:14:00,1.14536,1.14576,1.14527,1.14538,15800000.0
2008-02-12 00:15:00,1.1454,1.14545,1.14527,1.14545,11200000.0
2008-02-12 00:16:00,1.14549,1.14598,1.14521,1.14598,15000000.0
2008-02-12 00:17:00,1.1458,1.14627,1.1458,1.14627,11000000.0
2008-02-12 00:18:00,1.1462,1.1462,1.14588,1.1461,15600000.0
2008-02-12 00:19:00,1.14583,1.14596,1.14582,1.14582,12800000.0
2008-02-12 00:20:00,1.14579,1.14591,1.14543,1.14543,18200000.0
2008-02-12 00:21:00,1.14552,1.14562,1.14536,1.14562,19600000.0
2008-02-12 00:22:00,1.14528,1.14563,1.14508,1.14563,9800000.0
2008-02-12 00:23:00,1.14535,1.14535,1.14513,1.14513,6400000.0
2008-02-12 00:24:00,1.1468,1.1468,1.1468,1.1468,6800000.0
2008-02-12 00:25:00,1.1467,1.1467,1.1465,1.1467,6800000.0
2008-02-12 00:26:00,1.145,1.1452,1.14466,1.14481,6800000.0
2008-02-12 00:27:00,1.14479,1.14505,1.14479,1.14505,9800000.0
2008-02-12 00:28:00,1.14497,1.14565,1.14497,1.14565,12200000.0
2008-02-12 00:29:00,1.14537,1.14562,1.14516,1.14524,9600000.0
2008-02-12 00:30:00,1.14521,1.14564,1.14521,1.14523,18200000.0
2008-02-12 00:31:00,1.14527,1.14591,1.14527,1.14591,11800000.0
2008-02-12 00:32:00,1.14558,1.14607,1.14556,1.14556,11400000.0
2008-02-12 00:33:00,1.14555,1.14573,1.1454,1.1454,10800000.0
2008-02-12 00:34:00,1.14604,1.14604,1.14575,1.14584,11000000.0
2008-02-12 00:35:00,1.14564,1.1457,1.14545,1.1457,5800000.0
2008-02-12 00:36:00,1.14545,1.1455,1.14545,1.1455,3400000.0
2008-02-12 00:37:00,1.14602,1.14602,1.14521,1.14521,8200000.0
2008-02-12 00:38:00,1.1453,1.14534,1.145,1.14514,22000000.0
2008-02-12 00:39:00,1.14538,1.14566,1.14525,1.14533,12200000.0
2008-02-12 00:40:00,1.14565,1.14565,1.14522,1.14542,11800000.0
2008-02-12 00:41:00,1.1463,1.1469,1.1463,1.1468,16200000.0
2008-02-12 00:42:00,1.147,1.1471,1.1468,1.1468,16200000.0
2008-02-12 00:43:00,1.14548,1.14548,1.14513,1.14513,16200000.0
2008-02-12 00:44:00,1.14534,1.14562,1.14529,1.14529,23400000.0
2008-02-12 00:45:00,1.1455,1.1455,1.14526,1.14532,8800000.0
2008-02-12 00:46:00,1.14547,1.14547,1.145,1.14534,9400000.0
2008-02-12 00:47:00,1.1466,1.1466,1.1466,1.1466,23400000.0
2008-02-12 00:48:00,1.14513,1.14545,1.14489,1.14535,23400000.0
2008-02-12 00:49:00,1.14567,1.14567,1.14491,1.14523,19600000.0
2008-02-12 00:50:00,1.1465,1.1467,1.1465,1.1465,20200000.0
2008-02-12 00:51:00,1.14548,1.14548,1.14506,1.14506,20200000.0
2008-02-12 00:52:00,1.145,1.1455,1.14496,1.1455,10000000.0
2008-02-12 00:53:00,1.14512,1.14548,1.1451,1.14543,7400000.0
2008-02-12 00:54:00,1.1454,1.1454,1.14442,1.14488,19600000.0
2008-02-12 00:55:00,1.14504,1.14504,1.14468,1.1448,11800000.0
2008-02-12 00:56:00,1.14512,1.14538,1.14495,1.14495,16400000.0
2008-02-12 00:57:00,1.14515,1.14535,1.14491,1.14517,10200000.0
2008-02-12 00:58:00,1.14522,1.14522,1.1449,1.14502,13800000.0
2008-02-12 00:59:00,1.14525,1.14532,1.1448,1.14501,17000000.0
2008-02-12 01:00:00,1.14528,1.14553,1.145,1.14525,22400000.0
2008-02-12 01:01:00,1.14521,1.14523,1.1449,1.1449,16000000.0
2008-02-12 01:02:00,1.14483,1.1451,1.14481,1.14493,11200000.0
2008-02-12 01:03:00,1.14479,1.1454,1.14476,1.1454,7800000.0
2008-02-12 01:04:00,1.14513,1.14558,1.14513,1.14546,11600000.0
2008-02-12 01:05:00,1.14528,1.14565,1.14513,1.1453,19800000.0
2008-02-12 01:06:00,1.14532,1.14576,1.14523,1.14576,11400000.0
2008-02-12 01:07:00,1.14603,1.14603,1.14544,1.1457,12800000.0
2008-02-12 01:08:00,1.14578,1.14582,1.14546,1.14582,20200000.0
2008-02-12 01:09:00,1.14549,1.14597,1.14549,1.14567,15800000.0
2008-02-12 01:11:00,1.14577,1.14577,1.14532,1.14575,16600000.0
2008-02-12 01:12:00,1.14614,1.14614,1.1458,1.14598,16600000.0
2008-02-12 01:13:00,1.1471,1.1472,1.147,1.147,5000000.0
2008-02-12 01:14:00,1.1473,1.1473,1.1472,1.1472,5000000.0
2008-02-12 01:15:00,1.14573,1.14587,1.14532,1.14587,5000000.0
2008-02-12 01:16:00,1.14577,1.1462,1.14577,1.14606,24600000.0
2008-02-12 01:17:00,1.14575,1.14613,1.14557,1.14557,21200000.0
2008-02-12 01:18:00,1.1457,1.146,1.1455,1.14563,15000000.0
2008-02-12 01:19:00,1.14641,1.14651,1.14641,1.14651,3200000.0
2008-02-12 01:20:00,1.14632,1.14642,1.14632,1.14642,14600000.0
2008-02-12 01:21:00,1.14648,1.1468,1.14626,1.14676,7800000.0
2008-02-12 01:22:00,1.14676,1.14676,1.14613,1.14635,8200000.0
2008-02-12 01:23:00,1.14638,1.14639,1.14571,1.14603,8800000.0
2008-02-12 01:24:00,1.14629,1.14667,1.14623,1.14635,16400000.0
2008-02-12 01:25:00,1.14625,1.14652,1.14623,1.1463,10200000.0
2008-02-12 01:26:00,1.14665,1.14665,1.14621,1.14644,14600000.0
2008-02-12 01:27:00,1.14637,1.14656,1.14627,1.14627,11800000.0
2008-02-12 01:28:00,1.1475,1.1475,1.1475,1.1475,17200000.0
2008-02-12 01:29:00,1.14669,1.14669,1.14602,1.14614,17200000.0
2008-02-12 01:30:00,1.14608,1.14669,1.14608,1.1462,13200000.0
2008-02-12 01:31:00,1.14607,1.14635,1.14607,1.14635,6800000.0
2008-02-12 01:32:00,1.14652,1.14672,1.14637,1.14652,10600000.0
2008-02-12 01:33:00,1.14674,1.14698,1.14651,1.14698,21200000.0
2008-02-12 01:34:00,1.14679,1.14709,1.14673,1.14673,14400000.0
2008-02-12 01:35:00,1.14665,1.14687,1.14663,1.14687,6800000.0
2008-02-12 01:36:00,1.14667,1.14667,1.1463,1.14646,12600000.0
2008-02-12 01:37:00,1.14645,1.14657,1.14645,1.14657,14600000.0
2008-02-12 01:38:00,1.14632,1.14688,1.14619,1.14619,15400000.0
2008-02-12 01:39:00,1.14607,1.14607,1.14604,1.14604,3200000.0
2008-02-12 01:41:00,1.14641,1.14653,1.14607,1.1465,6200000.0
2008-02-12 01:42:00,1.14671,1.14741,1.14666,1.14705,25200000.0
2008-02-12 01:43:00,1.14659,1.14662,1.14659,1.14662,3400000.0
2008-02-12 01:44:00,1.14656,1.14669,1.14602,1.14602,22400000.0
2008-02-12 01:45:00,1.14667,1.14667,1.14652,1.14652,4000000.0
2008-02-12 01:46:00,1.14645,1.14661,1.14628,1.14661,15400000.0
2008-02-12 01:47:00,1.14633,1.14644,1.14615,1.14644,15600000.0
2008-02-12 01:48:00,1.14625,1.14644,1.14608,1.14608,20600000.0
2008-02-12 01:49:00,1.1469,1.1469,1.1469,1.1469,25000000.0
2008-02-12 01:50:00,1.1468,1.1468,1.1468,1.1468,25000000.0
2008-02-12 01:51:00,1.14605,1.14627,1.14605,1.14619,25000000.0
2008-02-12 01:52:00,1.14585,1.1471,1.1458,1.14638,14800000.0
2008-02-12 01:53:00,1.14642,1.14642,1.14625,1.14628,15400000.0
2008-02-12 01:54:00,1.1463,1.14675,1.14606,1.14623,27600000.0
2008-02-12 01:55:00,1.14604,1.14623,1.14589,1.14615,16400000.0
2008-02-12 01:56:00,1.1472,1.1472,1.1471,1.1471,11600000.0
2008-02-12 01:57:00,1.147,1.147,1.1469,1.1469,11600000.0
2008-02-12 01:58:00,1.14631,1.14655,1.14616,1.14655,11600000.0
2008-02-12 01:59:00,1.14667,1.14698,1.14667,1.14677,15200000.0
2008-02-12 02:00:00,1.14654,1.14714,1.14654,1.14711,14800000.0
2008-02-12 02:01:00,1.14724,1.14727,1.1469,1.14698,14000000.0
2008-02-12 02:02:00,1.14717,1.14728,1.14653,1.14682,10000000.0
2008-02-12 02:03:00,1.14694,1.14706,1.14668,1.14687,25600000.0
2008-02-12 02:04:00,1.14713,1.14713,1.14651,1.14654,13000000.0
2008-02-12 02:05:00,1.1468,1.1468,1.14605,1.14633,22200000.0
2008-02-12 02:06:00,1.14635,1.14681,1.14635,1.14645,15400000.0
2008-02-12 02:07:00,1.14645,1.14645,1.14595,1.14625,11200000.0
2008-02-12 02:08:00,1.147,1.147,1.147,1.147,29400000.0
2008-02-12 02:09:00,1.14638,1.14675,1.14618,1.14638,29400000.0
2008-02-12 02:10:00,1.14637,1.14645,1.14633,1.14634,13800000.0
2008-02-12 02:11:00,1.14633,1.1466,1.14633,1.14645,15000000.0
2008-02-12 02:12:00,1.14661,1.14666,1.14661,1.14666,2000000.0
2008-02-12 02:14:00,1.14681,1.14718,1.14681,1.14718,9400000.0
2008-02-12 02:15:00,1.14687,1.14725,1.14687,1.14725,8400000.0
2008-02-12 02:16:00,1.14744,1.14744,1.14707,1.14707,9600000.0
2008-02-12 02:17:00,1.14743,1.14753,1.14702,1.14714,24600000.0
2008-02-12 02:18:00,1.14734,1.14739,1.14706,1.14706,16000000.0
2008-02-12 02:19:00,1.14763,1.14783,1.14708,1.14773,21800000.0
2008-02-12 02:20:00,1.14726,1.14772,1.14702,1.14739,16000000.0
2008-02-12 02:21:00,1.14711,1.14711,1.1466,1.1466,12200000.0
2008-02-12 02:22:00,1.14702,1.14756,1.14702,1.14752,17200000.0
2008-02-12 02:23:00,1.14727,1.14747,1.14718,1.14747,12600000.0
2008-02-12 02:24:00,1.14705,1.14715,1.14684,1.14715,14600000.0
2008-02-12 02:25:00,1.14694,1.14727,1.14694,1.1471,17000000.0
2008-02-12 02:26:00,1.14707,1.14713,1.14706,1.14706,9200000.0
2008-02-12 02:27:00,1.14718,1.14774,1.14706,1.14734,12000000.0
2008-02-12 02:28:00,1.1462,1.1462,1.1461,1.1461,9800000.0
2008-02-12 02:29:00,1.14737,1.14792,1.14737,1.14774,9800000.0
2008-02-12 02:30:00,1.14824,1.14824,1.14738,1.14774,30800000.0
2008-02-12 02:31:00,1.14732,1.14761,1.14728,1.14729,26600000.0
2008-02-12 02:32:00,1.14731,1.14766,1.14731,1.1474,15200000.0
2008-02-12 02:33:00,1.14715,1.14775,1.14715,1.14727,15200000.0
2008-02-12 02:34:00,1.1478,1.14799,1.14747,1.14782,13200000.0
2008-02-12 02:35:00,1.14771,1.14782,1.14742,1.14782,4200000.0
2008-02-12 02:36:00,1.14696,1.14733,1.14688,1.147,14800000.0
2008-02-12 02:37:00,1.14692,1.14699,1.14683,1.14699,11600000.0
2008-02-12 02:38:00,1.14693,1.14693,1.14679,1.14679,9800000.0
2008-02-12 02:39:00,1.14692,1.14692,1.14668,1.14668,9000000.0
2008-02-12 02:40:00,1.14628,1.1464,1.14612,1.1464,7800000.0
2008-02-12 02:41:00,1.1469,1.1469,1.1468,1.1468,23000000.0
2008-02-12 02:42:00,1.1469,1.1469,1.1469,1.1469,23000000.0
2008-02-12 02:43:00,1.14635,1.14658,1.14633,1.14638,23000000.0
2008-02-12 02:44:00,1.14627,1.14645,1.14605,1.14631,15000000.0
2008-02-12 02:45:00,1.14644,1.14655,1.14623,1.14648,21400000.0
2008-02-12 02:46:00,1.14646,1.14689,1.14635,1.14689,15400000.0
2008-02-12 02:47:00,1.14681,1.14714,1.14661,1.14685,11000000.0
2008-02-12 02:48:00,1.14656,1.14661,1.14642,1.14651,8400000.0
2008-02-12 02:49:00,1.1464,1.1467,1.14631,1.1467,10800000.0
2008-02-12 02:50:00,1.14637,1.14653,1.14628,1.1465,8800000.0
2008-02-12 02:51:00,1.14667,1.14713,1.14629,1.14646,18000000.0
2008-02-12 02:52:00,1.14686,1.14686,1.14638,1.14653,27400000.0
2008-02-12 02:53:00,1.14649,1.14666,1.14639,1.14666,19800000.0
2008-02-12 02:54:00,1.1466,1.1467,1.1465,1.1467,19000000.0
2008-02-12 02:55:00,1.1468,1.1468,1.1465,1.1465,19000000.0
2008-02-12 02:56:00,1.14666,1.14679,1.14645,1.14669,19000000.0
2008-02-12 02:57:00,1.14695,1.14695,1.14649,1.14659,11800000.0
2008-02-12 02:58:00,1.14669,1.14709,1.14635,1.14658,25000000.0
2008-02-12 02:59:00,1.14672,1.14701,1.14641,1.14693,9400000.0
2008-02-12 03:00:00,1.14694,1.14694,1.14609,1.14663,13000000.0
2008-02-12 03:01:00,1.14669,1.14696,1.14626,1.14648,21400000.0
2008-02-12 03:02:00,1.14663,1.14666,1.14607,1.14607,18200000.0
2008-02-12 03:03:00,1.14632,1.14648,1.14632,1.14647,12000000.0
2008-02-12 03:04:00,1.14637,1.14694,1.14634,1.14641,14000000.0
2008-02-12 03:05:00,1.14664,1.14664,1.14618,1.14618,24400000.0
2008-02-12 03:06:00,1.1464,1.14688,1.1464,1.14658,13000000.0
2008-02-12 03:08:00,1.14685,1.14685,1.14638,1.14647,12800000.0
2008-02-12 03:10:00,1.1465,1.1465,1.14617,1.14617,13200000.0
2008-02-12 03:11:00,1.14655,1.14683,1.14647,1.14663,13800000.0
2008-02-12 03:12:00,1.14662,1.14675,1.14651,1.1467,14600000.0
2008-02-12 03:13:00,1.14651,1.14664,1.14639,1.14639,7400000.0
2008-02-12 03:14:00,1.14633,1.14665,1.14608,1.14617,25600000.0
2008-02-12 03:15:00,1.14618,1.14639,1.1459,1.14624,11600000.0
2008-02-12 03:16:00,1.14627,1.14643,1.14612,1.14643,18600000.0
2008-02-12 03:17:00,1.1462,1.14642,1.14608,1.14642,12400000.0
2008-02-12 03:18:00,1.14584,1.1468,1.14584,1.1464,24200000.0
2008-02-12 03:19:00,1.14618,1.14677,1.14601,1.14626,10800000.0
2008-02-12 03:20:00,1.1468,1.1469,1.1468,1.1468,9800000.0
2008-02-12 03:21:00,1.14585,1.14601,1.14585,1.14601,9800000.0
2008-02-12 03:22:00,1.146,1.14607,1.14592,1.14602,16800000.0
2008-02-12 03:23:00,1.14607,1.14643,1.14607,1.14618,13800000.0
2008-02-12 03:24:00,1.14637,1.14637,1.14605,1.14628,13800000.0
2008-02-12 03:25:00,1.14622,1.14623,1.14585,1.14591,15000000.0
2008-02-12 03:26:00,1.14594,1.14602,1.14558,1.14558,16800000.0
2008-02-12 03:27:00,1.14582,1.14599,1.14565,1.1457,18600000.0
2008-02-12 03:28:00,1.1464,1.1464,1.1463,1.1463,22800000.0
2008-02-12 03:29:00,1.14594,1.14685,1.14594,1.14605,22800000.0
2008-02-12 03:30:00,1.14634,1.14686,1.14621,1.14667,13800000.0
2008-02-12 03:31:00,1.1461,1.14662,1.1461,1.1465,15600000.0
2008-02-12 03:32:00,1.14653,1.14657,1.14571,1.14611,9400000.0
2008-02-12 03:33:00,1.14627,1.14642,1.14621,1.14625,19800000.0
2008-02-12 03:34:00,1.14652,1.14692,1.1463,1.14683,17200000.0
2008-02-12 03:35:00,1.14627,1.14687,1.14627,1.14644,8400000.0
2008-02-12 03:36:00,1.14644,1.14673,1.14618,1.14651,26200000.0
2008-02-12 03:37:00,1.14636,1.14678,1.14636,1.14643,8200000.0
2008-02-12 03:38:00,1.14624,1.14641,1.14623,1.14624,12600000.0
2008-02-12 03:39:00,1.1463,1.14675,1.1463,1.14648,10800000.0
2008-02-12 03:40:00,1.14649,1.14682,1.14636,1.14652,11400000.0
2008-02-12 03:41:00,1.14643,1.14656,1.14642,1.14656,21800000.0
2008-02-12 03:42:00,1.14615,1.14681,1.14615,1.14648,8200000.0
2008-02-12 03:43:00,1.14648,1.14676,1.14634,1.14642,10000000.0
2008-02-12 03:44:00,1.14644,1.1467,1.14642,1.1467,13600000.0
2008-02-12 03:45:00,1.14634,1.14662,1.14634,1.14634,8400000.0
2008-02-12 03:46:00,1.14648,1.14648,1.14602,1.14633,8600000.0
2008-02-12 03:47:00,1.1464,1.1464,1.1464,1.1464,15000000.0
2008-02-12 03:48:00,1.1463,1.1463,1.146,1.146,15000000.0
2008-02-12 03:49:00,1.14631,1.14651,1.14623,1.14642,15000000.0
2008-02-12 03:50:00,1.14591,1.14666,1.14591,1.1464,10000000.0
2008-02-12 03:51:00,1.14619,1.14619,1.14591,1.14599,9600000.0
2008-02-12 03:52:00,1.14652,1.14669,1.14622,1.14622,10200000.0
2008-02-12 03:53:00,1.14633,1.14645,1.14611,1.14612,22200000.0
2008-02-12 03:54:00,1.1462,1.1462,1.1462,1.1462,21800000.0
2008-02-12 03:55:00,1.1465,1.14697,1.14631,1.14647,21800000.0
2008-02-12 03:56:00,1.14596,1.14664,1.14596,1.14599,19800000.0
2008-02-12 03:57:00,1.14661,1.14661,1.14627,1.14628,5000000.0
2008-02-12 03:58:00,1.1462,1.14644,1.14599,1.14604,14200000.0
2008-02-12 03:59:00,1.1464,1.1464,1.14595,1.14636,17800000.0
2008-02-12 04:02:00,1.1465,1.1465,1.14598,1.14622,18400000.0
2008-02-12 04:03:00,1.14614,1.14628,1.14597,1.14597,8000000.0
2008-02-12 04:04:00,1.14611,1.14631,1.14587,1.14613,5200000.0
2008-02-12 04:05:00,1.146,1.146,1.146,1.146,18000000.0
2008-02-12 04:07:00,1.14631,1.14676,1.14612,1.14676,18000000.0
2008-02-12 04:08:00,1.1459,1.1459,1.1457,1.1457,14600000.0
2008-02-12 04:09:00,1.1456,1.1458,1.1456,1.1458,14600000.0
2008-02-12 04:10:00,1.1459,1.146,1.1459,1.1459,14600000.0
2008-02-12 04:11:00,1.146,1.146,1.146,1.146,14600000.0
2008-02-12 04:12:00,1.14641,1.14676,1.14641,1.14676,14600000.0
2008-02-12 04:13:00,1.14669,1.14715,1.14664,1.14685,17000000.0
2008-02-12 04:14:00,1.14643,1.14684,1.14631,1.14684,15200000.0
2008-02-12 04:15:00,1.14664,1.14679,1.14649,1.14677,9600000.0
2008-02-12 04:16:00,1.14674,1.147,1.14655,1.14661,10200000.0
2008-02-12 04:17:00,1.14666,1.14673,1.14661,1.14673,6200000.0
2008-02-12 04:18:00,1.1458,1.1458,1.1457,1.1457,26200000.0
2008-02-12 04:19:00,1.14663,1.14663,1.14623,1.14623,26200000.0
2008-02-12 04:20:00,1.14639,1.14677,1.14636,1.14677,23800000.0
2008-02-12 04:21:00,1.14643,1.14715,1.14642,1.14715,28600000.0
2008-02-12 04:22:00,1.14652,1.14688,1.14644,1.14688,14000000.0
2008-02-12 04:23:00,1.14668,1.1469,1.1465,1.14653,12600000.0
2008-02-12 04:24:00,1.14673,1.14673,1.14657,1.14657,6200000.0
2008-02-12 04:25:00,1.14641,1.14651,1.14593,1.14621,10000000.0
2008-02-12 04:26:00,1.14632,1.14703,1.14632,1.14647,26000000.0
2008-02-12 04:27:00,1.14677,1.14677,1.14646,1.14646,2600000.0
2008-02-12 04:28:00,1.1458,1.1459,1.1458,1.1459,12600000.0
2008-02-12 04:29:00,1.146,1.146,1.1459,1.1459,12600000.0
2008-02-12 04:31:00,1.146,1.146,1.146,1.146,12600000.0
2008-02-12 04:32:00,1.1456,1.14626,1.1456,1.14594,12600000.0
2008-02-12 04:33:00,1.14582,1.14582,1.14577,1.14577,4000000.0
2008-02-12 04:34:00,1.14611,1.14611,1.14554,1.14557,11200000.0
2008-02-12 04:35:00,1.14556,1.14606,1.14556,1.14587,15400000.0
2008-02-12 04:36:00,1.14584,1.14596,1.14577,1.14596,7800000.0
2008-02-12 04:37:00,1.14587,1.1461,1.14575,1.1461,23800000.0
2008-02-12 04:38:00,1.14585,1.14602,1.14585,1.14602,3600000.0
2008-02-12 04:39:00,1.1458,1.1458,1.1458,1.1458,16800000.0
2008-02-12 04:40:00,1.14621,1.14621,1.14566,1.14578,16800000.0
2008-02-12 04:41:00,1.14605,1.14605,1.14587,1.14592,12400000.0
2008-02-12 04:42:00,1.146,1.146,1.146,1.146,6800000.0
2008-02-12 04:43:00,1.1462,1.1462,1.146,1.146,6800000.0
2008-02-12 04:44:00,1.14623,1.14623,1.14564,1.14595,6800000.0
2008-02-12 04:45:00,1.146,1.146,1.1459,1.1459,21800000.0
2008-02-12 04:46:00,1.14629,1.14654,1.14618,1.14646,21800000.0
2008-02-12 04:47:00,1.14625,1.14645,1.14588,1.14645,8400000.0
2008-02-12 04:48:00,1.14572,1.14593,1.14564,1.14564,13400000.0
2008-02-12 04:49:00,1.14558,1.14575,1.14531,1.14575,9000000.0
2008-02-12 04:50:00,1.14592,1.14592,1.14541,1.14541,10000000.0
2008-02-12 04:51:00,1.14548,1.14567,1.14544,1.14547,6800000.0
2008-02-12 04:52:00,1.14555,1.14586,1.14555,1.14572,14800000.0
2008-02-12 04:53:00,1.1459,1.1459,1.1459,1.1459,6400000.0
2008-02-12 04:54:00,1.14548,1.14588,1.14548,1.14588,6400000.0
2008-02-12 04:55:00,1.14625,1.14625,1.14572,1.14572,11600000.0
2008-02-12 04:56:00,1.14584,1.1461,1.14584,1.14609,14400000.0
2008-02-12 04:57:00,1.14607,1.14608,1.14592,1.14592,15800000.0
2008-02-12 04:58:00,1.14613,1.14619,1.14613,1.14619,2000000.0
2008-02-12 04:59:00,1.14581,1.14591,1.14545,1.14564,5200000.0
2008-02-12 05:00:00,1.1456,1.1456,1.1456,1.1456,16600000.0
2008-02-12 05:03:00,1.14557,1.14582,1.14537,1.14537,16600000.0
2008-02-12 05:04:00,1.14505,1.14554,1.14497,1.14554,23800000.0
2008-02-12 05:05:00,1.14562,1.14586,1.14534,1.14541,11000000.0
2008-02-12 05:06:00,1.1455,1.1455,1.1455,1.1455,4200000.0
2008-02-12 05:07:00,1.1454,1.14576,1.1454,1.14561,4200000.0
2008-02-12 05:08:00,1.14537,1.14578,1.1453,1.14541,14200000.0
2008-02-12 05:09:00,1.1453,1.14544,1.14525,1.14544,10000000.0
2008-02-12 05:10:00,1.1456,1.1456,1.1454,1.1454,14600000.0
2008-02-12 05:11:00,1.14567,1.14576,1.14562,1.14563,14600000.0
2008-02-12 05:12:00,1.14545,1.14575,1.14545,1.14558,12200000.0
2008-02-12 05:15:00,1.14572,1.14572,1.14548,1.14548,4000000.0
2008-02-12 05:16:00,1.14519,1.14544,1.14519,1.14527,3600000.0
2008-02-12 05:17:00,1.1456,1.14562,1.14539,1.14557,15000000.0
2008-02-12 05:18:00,1.14579,1.1458,1.14579,1.1458,4200000.0
2008-02-12 05:19:00,1.14538,1.14553,1.14499,1.14499,15400000.0
2008-02-12 05:20:00,1.14502,1.14524,1.14492,1.14524,15600000.0
2008-02-12 05:21:00,1.14511,1.14538,1.1448,1.14538,12000000.0
2008-02-12 05:22:00,1.14557,1.14557,1.14511,1.14511,16400000.0
2008-02-12 05:23:00,1.14532,1.14546,1.14474,1.14507,15800000.0
2008-02-12 05:24:00,1.14505,1.14522,1.14484,1.14522,22000000.0
2008-02-12 05:25:00,1.1449,1.1451,1.1447,1.1447,10200000.0
2008-02-12 05:26:00,1.1455,1.14575,1.14544,1.14575,10200000.0
2008-02-12 05:27:00,1.14537,1.14537,1.14524,1.14532,5800000.0
2008-02-12 05:28:00,1.14529,1.14564,1.14529,1.14564,3000000.0
2008-02-12 05:29:00,1.14579,1.14593,1.14543,1.14575,14800000.0
2008-02-12 05:30:00,1.144,1.144,1.1439,1.1439,13200000.0
2008-02-12 05:31:00,1.14543,1.14611,1.14543,1.14583,13200000.0
2008-02-12 05:32:00,1.14583,1.14584,1.14553,1.14553,12000000.0
2008-02-12 05:33:00,1.14582,1.14609,1.14564,1.14585,16200000.0
2008-02-12 05:34:00,1.14563,1.14563,1.14532,1.14538,6200000.0
2008-02-12 05:35:00,1.14528,1.14536,1.14528,1.14536,3200000.0
2008-02-12 05:36:00,1.1444,1.1444,1.1443,1.1443,13200000.0
2008-02-12 05:37:00,1.1444,1.1444,1.1442,1.1442,13200000.0
2008-02-12 05:38:00,1.1443,1.1443,1.1443,1.1443,13200000.0
2008-02-12 05:40:00,1.14561,1.14584,1.14549,1.14568,13200000.0
2008-02-12 05:41:00,1.14568,1.14582,1.1456,1.14568,16800000.0
2008-02-12 05:42:00,1.14613,1.14648,1.14585,1.14589,20200000.0
2008-02-12 05:43:00,1.14589,1.14592,1.14576,1.14576,9800000.0
2008-02-12 05:44:00,1.146,1.14609,1.14588,1.14588,8600000.0
2008-02-12 05:45:00,1.1446,1.1446,1.1445,1.1445,4200000.0
2008-02-12 05:46:00,1.14589,1.14589,1.14565,1.14565,4200000.0
2008-02-12 05:47:00,1.14561,1.14596,1.14556,1.14556,17200000.0
2008-02-12 05:49:00,1.14572,1.14585,1.14551,1.14585,9400000.0
2008-02-12 05:50:00,1.14577,1.14577,1.14549,1.14571,12000000.0
2008-02-12 05:51:00,1.1445,1.1445,1.1444,1.1445,13000000.0
2008-02-12 05:52:00,1.1444,1.1445,1.1443,1.1443,13000000.0
2008-02-12 05:53:00,1.1457,1.14591,1.1457,1.14591,13000000.0
2008-02-12 05:54:00,1.14572,1.14592,1.14551,1.14562,13800000.0
2008-02-12 05:55:00,1.1443,1.1443,1.1436,1.1437,3200000.0
2008-02-12 05:56:00,1.14547,1.14566,1.14547,1.14566,3200000.0
2008-02-12 05:57:00,1.14567,1.14581,1.14558,1.14558,14200000.0
2008-02-12 05:58:00,1.14549,1.14555,1.14529,1.14529,5800000.0
2008-02-12 05:59:00,1.14556,1.14556,1.1451,1.1452,15800000.0
2008-02-12 06:00:00,1.1441,1.1441,1.1438,1.1438,2000000.0
2008-02-12 06:01:00,1.1437,1.1439,1.1437,1.1439,2000000.0
2008-02-12 06:02:00,1.14522,1.14522,1.14507,1.14507,2000000.0
2008-02-12 06:03:00,1.14479,1.14509,1.14459,1.14509,18000000.0
2008-02-12 06:04:00,1.14517,1.14544,1.14492,1.1452,21400000.0
2008-02-12 06:05:00,1.1438,1.1439,1.1436,1.1438,19200000.0
2008-02-12 06:06:00,1.14537,1.14537,1.14497,1.14518,19200000.0
2008-02-12 06:07:00,1.14538,1.14538,1.14495,1.14512,5200000.0
2008-02-12 06:08:00,1.14547,1.14563,1.14513,1.14513,8400000.0
2008-02-12 06:09:00,1.14499,1.14537,1.14499,1.14506,10200000.0
2008-02-12 06:10:00,1.14521,1.14532,1.14521,1.14532,3200000.0
2008-02-12 06:11:00,1.144,1.144,1.1439,1.1439,7800000.0
2008-02-12 06:12:00,1.14509,1.14528,1.14509,1.14528,7800000.0
2008-02-12 06:13:00,1.144,1.144,1.144,1.144,20800000.0
2008-02-12 06:14:00,1.1439,1.144,1.1438,1.1438,20800000.0
2008-02-12 06:15:00,1.14501,1.14515,1.14488,1.14515,20800000.0
2008-02-12 06:16:00,1.14554,1.14562,1.14517,1.14536,22200000.0
2008-02-12 06:17:00,1.1453,1.14539,1.14512,1.14529,11800000.0
2008-02-12 06:18:00,1.14501,1.14504,1.14476,1.14499,10800000.0
2008-02-12 06:19:00,1.14491,1.14529,1.14474,1.14489,19200000.0
2008-02-12 06:20:00,1.14488,1.14525,1.14478,1.1451,15200000.0
2008-02-12 06:21:00,1.14537,1.14569,1.145,1.14504,14200000.0
2008-02-12 06:22:00,1.14438,1.14514,1.14438,1.14514,10800000.0
2008-02-12 06:23:00,1.14485,1.14513,1.14466,1.14475,12200000.0
2008-02-12 06:24:00,1.14515,1.14515,1.14432,1.14458,14800000.0
2008-02-12 06:25:00,1.14473,1.14515,1.14425,1.14488,9600000.0
2008-02-12 06:26:00,1.14392,1.14409,1.14392,1.14409,11400000.0
2008-02-12 06:27:00,1.14397,1.14421,1.14379,1.14384,17800000.0
2008-02-12 06:28:00,1.14377,1.14407,1.14377,1.14379,5800000.0
2008-02-12 06:30:00,1.14371,1.14373,1.14356,1.14369,17800000.0
2008-02-12 06:31:00,1.14422,1.1443,1.1439,1.14412,13200000.0
2008-02-12 06:32:00,1.1436,1.1436,1.1435,1.1435,6400000.0
2008-02-12 06:33:00,1.1438,1.14418,1.1438,1.14396,6400000.0
2008-02-12 06:34:00,1.144,1.14427,1.144,1.14406,6200000.0
2008-02-12 06:35:00,1.14424,1.14457,1.1441,1.14432,10200000.0
2008-02-12 06:36:00,1.1436,1.1436,1.1435,1.1435,3200000.0
2008-02-12 06:37:00,1.1434,1.1436,1.1434,1.1435,3200000.0
2008-02-12 06:38:00,1.1434,1.1435,1.1434,1.1435,3200000.0
2008-02-12 06:39:00,1.1434,1.1435,1.1434,1.1434,3200000.0
2008-02-12 06:40:00,1.14402,1.14402,1.14398,1.14398,3200000.0
2008-02-12 06:42:00,1.14403,1.14448,1.144,1.14404,11000000.0
2008-02-12 06:43:00,1.14418,1.1444,1.14418,1.1444,5000000.0
2008-02-12 06:44:00,1.14447,1.14475,1.14429,1.1443,24000000.0
2008-02-12 06:45:00,1.14431,1.14453,1.14419,1.14419,14200000.0
2008-02-12 06:46:00,1.14427,1.14447,1.14419,1.14423,10400000.0
2008-02-12 06:47:00,1.1437,1.1437,1.1436,1.1437,15800000.0
2008-02-12 06:48:00,1.14405,1.14449,1.14405,1.1443,15800000.0
2008-02-12 06:49:00,1.1435,1.1435,1.1434,1.1434,12400000.0
2008-02-12 06:50:00,1.14436,1.1445,1.14405,1.14405,12400000.0
2008-02-12 06:51:00,1.1432,1.1432,1.1432,1.1432,23400000.0
2008-02-12 06:52:00,1.14405,1.14442,1.14405,1.14424,23400000.0
2008-02-12 06:53:00,1.1438,1.14386,1.1438,1.14386,3200000.0
2008-02-12 06:54:00,1.144,1.14422,1.14379,1.14422,12200000.0
2008-02-12 06:55:00,1.14399,1.14399,1.1435,1.1435,14400000.0
2008-02-12 06:56:00,1.14426,1.14426,1.14358,1.14373,9200000.0
2008-02-12 06:57:00,1.14355,1.1442,1.14342,1.14376,16800000.0
2008-02-12 06:58:00,1.14375,1.1443,1.1437,1.14378,16400000.0
2008-02-12 06:59:00,1.14401,1.14401,1.14382,1.14386,16600000.0
2008-02-12 07:00:00,1.14324,1.14389,1.14321,1.14356,18600000.0
2008-02-12 07:01:00,1.14313,1.14377,1.14298,1.14377,18800000.0
2008-02-12 07:02:00,1.1431,1.1432,1.143,1.143,19800000.0
2008-02-12 07:03:00,1.14364,1.14416,1.14364,1.14398,19800000.0
2008-02-12 07:04:00,1.143,1.1432,1.143,1.143,15400000.0
2008-02-12 07:05:00,1.14357,1.14357,1.14316,1.14336,15400000.0
2008-02-12 07:06:00,1.14337,1.14337,1.14319,1.14335,7200000.0
2008-02-12 07:07:00,1.14358,1.14358,1.14321,1.14345,14800000.0
2008-02-12 07:08:00,1.14338,1.14389,1.14338,1.14377,18600000.0
2008-02-12 07:09:00,1.14349,1.14351,1.14346,1.14351,4200000.0
2008-02-12 07:10:00,1.14332,1.14344,1.14332,1.14339,12200000.0
2008-02-12 07:11:00,1.14335,1.14352,1.14335,1.14345,8200000.0
2008-02-12 07:12:00,1.14381,1.14386,1.14356,1.14364,5200000.0
2008-02-12 07:13:00,1.14364,1.14364,1.14355,1.14355,3000000.0
2008-02-12 07:14:00,1.14364,1.14384,1.14364,1.14384,3200000.0
2008-02-12 07:15:00,1.14372,1.14431,1.1437,1.14394,12800000.0
2008-02-12 07:16:00,1.14397,1.14397,1.14354,1.14366,10800000.0
2008-02-12 07:17:00,1.14354,1.14377,1.14346,1.14346,5200000.0
2008-02-12 07:18:00,1.1434,1.1435,1.1434,1.1435,4800000.0
2008-02-12 07:19:00,1.14325,1.14336,1.14325,1.14336,4800000.0
2008-02-12 07:20:00,1.1434,1.14366,1.14319,1.14321,16000000.0
2008-02-12 07:21:00,1.14319,1.14319,1.14271,1.14302,18400000.0
2008-02-12 07:22:00,1.1431,1.14344,1.14298,1.14321,34600000.0
2008-02-12 07:23:00,1.14324,1.14363,1.1431,1.1431,11200000.0
2008-02-12 07:24:00,1.14289,1.14299,1.14274,1.14299,12200000.0
2008-02-12 07:25:00,1.14296,1.14335,1.14272,1.14312,9600000.0
2008-02-12 07:26:00,1.14315,1.14315,1.14274,1.14274,4200000.0
2008-02-12 07:27:00,1.14258,1.14319,1.14258,1.14296,4200000.0
2008-02-12 07:28:00,1.14316,1.14317,1.14316,1.14317,2000000.0
2008-02-12 07:29:00,1.14334,1.14388,1.14279,1.1436,15800000.0
2008-02-12 07:30:00,1.14349,1.14349,1.14288,1.14347,23400000.0
2008-02-12 07:31:00,1.14376,1.14376,1.1435,1.1436,8000000.0
2008-02-12 07:32:00,1.1437,1.1437,1.14323,1.14327,9800000.0
2008-02-12 07:33:00,1.1433,1.14358,1.1433,1.14358,2600000.0
2008-02-12 07:34:00,1.14346,1.14378,1.14323,1.1433,18000000.0
2008-02-12 07:35:00,1.14349,1.14383,1.14347,1.14376,24000000.0
2008-02-12 07:36:00,1.1432,1.14339,1.14307,1.14307,11400000.0
2008-02-12 07:37:00,1.14327,1.14327,1.14294,1.14294,5200000.0
2008-02-12 07:38:00,1.14311,1.14339,1.14311,1.14339,2600000.0
2008-02-12 07:39:00,1.1434,1.1434,1.1432,1.1434,17600000.0
2008-02-12 07:40:00,1.14343,1.14369,1.14287,1.14291,17600000.0
2008-02-12 07:41:00,1.14346,1.14349,1.14277,1.14324,18000000.0
2008-02-12 07:42:00,1.1432,1.14346,1.14283,1.14283,15400000.0
2008-02-12 07:43:00,1.14307,1.1432,1.14302,1.14302,10600000.0
2008-02-12 07:44:00,1.1434,1.1435,1.1434,1.1434,12400000.0
2008-02-12 07:45:00,1.1433,1.1435,1.1433,1.1434,12400000.0
2008-02-12 07:46:00,1.1435,1.1435,1.1434,1.1435,12400000.0
2008-02-12 07:47:00,1.14365,1.14365,1.1432,1.1432,12400000.0
2008-02-12 07:48:00,1.14331,1.14353,1.1431,1.14353,9800000.0
2008-02-12 07:49:00,1.14312,1.14328,1.14302,1.14328,8200000.0
2008-02-12 07:50:00,1.1432,1.14327,1.14298,1.14309,23200000.0
2008-02-12 07:51:00,1.14297,1.14308,1.14277,1.14308,7800000.0
2008-02-12 07:52:00,1.14259,1.14314,1.14259,1.1429,15800000.0
2008-02-12 07:53:00,1.1433,1.1433,1.1431,1.1431,9800000.0
2008-02-12 07:54:00,1.14268,1.14298,1.14268,1.14296,9800000.0
2008-02-12 07:55:00,1.14329,1.14329,1.14298,1.14298,3600000.0
2008-02-12 07:56:00,1.14347,1.1439,1.14326,1.14326,12400000.0
2008-02-12 07:57:00,1.14374,1.14382,1.14337,1.14382,12800000.0
2008-02-12 07:58:00,1.14312,1.14312,1.14295,1.14297,14000000.0
2008-02-12 07:59:00,1.14305,1.14305,1.14258,1.14271,16200000.0
2008-02-12 08:00:00,1.14301,1.14334,1.14299,1.14317,10000000.0
2008-02-12 08:01:00,1.14288,1.14316,1.14279,1.14292,10000000.0
2008-02-12 08:02:00,1.14294,1.14296,1.14259,1.14259,8400000.0
2008-02-12 08:03:00,1.14298,1.14308,1.14266,1.14288,17400000.0
2008-02-12 08:04:00,1.1431,1.1431,1.143,1.1431,12400000.0
2008-02-12 08:05:00,1.14265,1.14294,1.14238,1.14294,12400000.0
2008-02-12 08:06:00,1.14269,1.14305,1.14269,1.14305,2600000.0
2008-02-12 08:07:00,1.14248,1.14295,1.14236,1.14271,18200000.0
2008-02-12 08:08:00,1.14336,1.14336,1.14289,1.14307,12000000.0
2008-02-12 08:09:00,1.14293,1.14293,1.14289,1.14289,4200000.0
2008-02-12 08:10:00,1.14289,1.14291,1.14263,1.14291,11800000.0
2008-02-12 08:11:00,1.14295,1.14313,1.14281,1.14313,21000000.0
2008-02-12 08:12:00,1.14294,1.14302,1.14263,1.14263,14600000.0
2008-02-12 08:13:00,1.14297,1.14328,1.14277,1.14328,11600000.0
2008-02-12 08:14:00,1.1434,1.14352,1.14325,1.14325,15000000.0
2008-02-12 08:15:00,1.1434,1.14351,1.14274,1.14351,21800000.0
2008-02-12 08:16:00,1.14296,1.14346,1.14296,1.14316,7400000.0
2008-02-12 08:17:00,1.1429,1.1429,1.14255,1.14255,18400000.0
2008-02-12 08:18:00,1.14312,1.14381,1.143,1.14381,15200000.0
2008-02-12 08:19:00,1.14381,1.14381,1.14341,1.14365,14000000.0
2008-02-12 08:20:00,1.14345,1.1438,1.14303,1.14347,16000000.0
2008-02-12 08:21:00,1.14349,1.14375,1.14316,1.14346,12200000.0
2008-02-12 08:22:00,1.14355,1.14386,1.14345,1.14345,12400000.0
2008-02-12 08:23:00,1.14325,1.14361,1.1431,1.14361,6800000.0
2008-02-12 08:24:00,1.14353,1.14367,1.14318,1.14318,22400000.0
2008-02-12 08:25:00,1.14331,1.14387,1.14311,1.14337,21000000.0
2008-02-12 08:26:00,1.14329,1.14332,1.14307,1.14332,9600000.0
2008-02-12 08:27:00,1.1435,1.1435,1.1434,1.1434,7800000.0
2008-02-12 08:28:00,1.14309,1.14336,1.14309,1.14336,7800000.0
2008-02-12 08:29:00,1.14318,1.1436,1.14302,1.14307,18200000.0
2008-02-12 08:30:00,1.14306,1.14338,1.14306,1.14332,15600000.0
2008-02-12 08:31:00,1.14337,1.1434,1.14299,1.14314,22000000.0
2008-02-12 08:32:00,1.14312,1.14342,1.14291,1.14319,13400000.0
2008-02-12 08:33:00,1.14327,1.14327,1.14314,1.14323,7400000.0
2008-02-12 08:34:00,1.14323,1.14351,1.143,1.143,18800000.0
2008-02-12 08:35:00,1.14305,1.14316,1.14285,1.14301,7400000.0
2008-02-12 08:36:00,1.14304,1.14313,1.14294,1.14299,13000000.0
2008-02-12 08:37:00,1.14283,1.14324,1.14277,1.14277,12400000.0
2008-02-12 08:38:00,1.14293,1.14307,1.14269,1.14296,17200000.0
2008-02-12 08:39:00,1.1428,1.14306,1.1428,1.14306,5800000.0
2008-02-12 08:40:00,1.14308,1.1435,1.14276,1.14309,12000000.0
2008-02-12 08:41:00,1.14312,1.14312,1.14283,1.14286,9400000.0
2008-02-12 08:42:00,1.14333,1.14362,1.14293,1.14341,24000000.0
2008-02-12 08:43:00,1.14331,1.14392,1.1433,1.14352,18600000.0
2008-02-12 08:44:00,1.14304,1.14359,1.14285,1.14359,10800000.0
2008-02-12 08:45:00,1.14311,1.14334,1.14285,1.14285,12600000.0
2008-02-12 08:46:00,1.14341,1.14341,1.14309,1.1432,12400000.0
2008-02-12 08:47:00,1.14348,1.14348,1.14314,1.14326,8800000.0
2008-02-12 08:48:00,1.14313,1.14328,1.14293,1.14328,9800000.0
2008-02-12 08:49:00,1.1433,1.14368,1.14302,1.14368,22200000.0
2008-02-12 08:50:00,1.14331,1.14355,1.14324,1.14355,10000000.0
2008-02-12 08:51:00,1.14324,1.14324,1.143,1.143,3200000.0
2008-02-12 08:52:00,1.14292,1.14294,1.14261,1.14287,12400000.0
2008-02-12 08:53:00,1.14291,1.14291,1.14268,1.14268,3600000.0
2008-02-12 08:54:00,1.14259,1.14291,1.14246,1.14273,31400000.0
2008-02-12 08:55:00,1.1434,1.1436,1.1434,1.1436,3200000.0
2008-02-12 08:56:00,1.14283,1.14303,1.14283,1.14303,3200000.0
2008-02-12 08:57:00,1.14295,1.1435,1.14295,1.14315,13400000.0
2008-02-12 08:58:00,1.14305,1.14347,1.14305,1.14316,18000000.0
2008-02-12 08:59:00,1.14302,1.14341,1.14287,1.14295,11000000.0
2008-02-12 09:00:00,1.143,1.14315,1.14283,1.14308,15000000.0
2008-02-12 09:01:00,1.14278,1.14312,1.14271,1.14297,12200000.0
2008-02-12 09:02:00,1.14285,1.14305,1.14278,1.14303,12600000.0
2008-02-12 09:03:00,1.14239,1.14295,1.14239,1.14261,7800000.0
2008-02-12 09:04:00,1.14261,1.143,1.14251,1.14291,23200000.0
2008-02-12 09:05:00,1.1429,1.14323,1.14255,1.14269,10600000.0
2008-02-12 09:06:00,1.14301,1.14301,1.14284,1.14291,12200000.0
2008-02-12 09:07:00,1.14291,1.14356,1.14278,1.14356,11200000.0
2008-02-12 09:08:00,1.14369,1.14369,1.14319,1.1432,7200000.0
2008-02-12 09:09:00,1.14332,1.14332,1.14301,1.14301,18000000.0
2008-02-12 09:10:00,1.14342,1.14355,1.14329,1.14339,11400000.0
2008-02-12 09:11:00,1.1436,1.14383,1.14336,1.14346,11600000.0
2008-02-12 09:12:00,1.1439,1.144,1.1437,1.1437,19600000.0
2008-02-12 09:13:00,1.1436,1.1436,1.1436,1.1436,19600000.0
2008-02-12 09:14:00,1.14343,1.14365,1.14325,1.14365,19600000.0
2008-02-12 09:15:00,1.14373,1.14383,1.14355,1.14383,6400000.0
2008-02-12 09:16:00,1.14361,1.14387,1.14346,1.14379,10600000.0
2008-02-12 09:17:00,1.1439,1.1439,1.1437,1.1437,24400000.0
2008-02-12 09:18:00,1.1438,1.1438,1.1437,1.1437,24400000.0
2008-02-12 09:19:00,1.14329,1.14342,1.14301,1.14301,24400000.0
2008-02-12 09:20:00,1.14309,1.14335,1.14259,1.14259,13800000.0
2008-02-12 09:21:00,1.143,1.14316,1.14278,1.143,40200000.0
2008-02-12 09:22:00,1.14303,1.14332,1.14288,1.14288,12000000.0
2008-02-12 09:23:00,1.14304,1.14338,1.14304,1.14319,10400000.0
2008-02-12 09:24:00,1.14329,1.14335,1.14284,1.14331,8800000.0
2008-02-12 09:25:00,1.14325,1.14342,1.14323,1.14323,11200000.0
2008-02-12 09:26:00,1.14303,1.14333,1.14301,1.14333,14000000.0
2008-02-12 09:27:00,1.14332,1.14332,1.14308,1.14308,11800000.0
2008-02-12 09:28:00,1.14302,1.14355,1.143,1.14331,16400000.0
2008-02-12 09:29:00,1.14306,1.14345,1.14306,1.14318,17600000.0
2008-02-12 09:30:00,1.14323,1.14323,1.143,1.14304,12600000.0
2008-02-12 09:31:00,1.14268,1.14344,1.14268,1.14302,6400000.0
2008-02-12 09:32:00,1.143,1.1435,1.143,1.1434,13400000.0
2008-02-12 09:33:00,1.14314,1.14317,1.14278,1.14278,13400000.0
2008-02-12 09:34:00,1.14329,1.14329,1.14244,1.14282,24200000.0
2008-02-12 09:35:00,1.14291,1.14327,1.14291,1.14327,12600000.0
2008-02-12 09:36:00,1.14361,1.14385,1.14361,1.14361,13800000.0
2008-02-12 09:37:00,1.14354,1.14355,1.14345,1.14349,13600000.0
2008-02-12 09:38:00,1.1434,1.14371,1.14317,1.14344,22400000.0
2008-02-12 09:39:00,1.14337,1.14343,1.14321,1.14328,6800000.0
2008-02-12 09:40:00,1.14313,1.14375,1.14308,1.14308,21200000.0
2008-02-12 09:41:00,1.14244,1.14315,1.14244,1.14284,8800000.0
2008-02-12 09:42:00,1.1428,1.14291,1.14264,1.14282,9200000.0
2008-02-12 09:43:00,1.14266,1.14295,1.14259,1.14295,15400000.0
2008-02-12 09:44:00,1.14261,1.14326,1.14261,1.14326,7400000.0
2008-02-12 09:45:00,1.1435,1.1435,1.1432,1.1432,23600000.0
2008-02-12 09:46:00,1.14293,1.14315,1.14266,1.14315,23600000.0
2008-02-12 09:47:00,1.143,1.143,1.143,1.143,9800000.0
2008-02-12 09:48:00,1.14341,1.14341,1.14287,1.14287,9800000.0
2008-02-12 09:49:00,1.14302,1.14349,1.14302,1.14318,16600000.0
2008-02-12 09:50:00,1.1433,1.1434,1.1433,1.1434,15800000.0
2008-02-12 09:51:00,1.14304,1.14326,1.14297,1.14304,15800000.0
2008-02-12 09:52:00,1.14311,1.14312,1.1428,1.14312,17000000.0
2008-02-12 09:53:00,1.1433,1.1434,1.1431,1.1434,11000000.0
2008-02-12 09:54:00,1.14301,1.1435,1.14298,1.1435,11000000.0
2008-02-12 09:55:00,1.14334,1.14339,1.14296,1.14296,18800000.0
2008-02-12 09:56:00,1.1435,1.1435,1.1435,1.1435,24600000.0
2008-02-12 09:57:00,1.14318,1.14379,1.14318,1.14348,24600000.0
2008-02-12 09:58:00,1.14374,1.14374,1.14309,1.14333,20200000.0
2008-02-12 09:59:00,1.14286,1.14313,1.1428,1.14308,14200000.0
2008-02-12 10:00:00,1.14337,1.14344,1.14313,1.1433,30800000.0
2008-02-12 10:01:00,1.14283,1.14314,1.14274,1.14274,9200000.0
2008-02-12 10:02:00,1.14299,1.14321,1.14241,1.14321,15800000.0
2008-02-12 10:03:00,1.14299,1.14321,1.14288,1.14288,12800000.0
2008-02-12 10:04:00,1.14321,1.14329,1.14302,1.14316,10800000.0
2008-02-12 10:05:00,1.14324,1.14325,1.14296,1.14306,18000000.0
2008-02-12 10:06:00,1.1454,1.1461,1.1453,1.1456,14800000.0
2008-02-12 10:07:00,1.14298,1.14336,1.14275,1.14285,14800000.0
2008-02-12 10:08:00,1.1463,1.1464,1.1458,1.1458,19400000.0
2008-02-12 10:09:00,1.14286,1.14316,1.14278,1.14288,19400000.0
2008-02-12 10:10:00,1.14316,1.14364,1.14297,1.14297,5800000.0
2008-02-12 10:11:00,1.14326,1.14362,1.14326,1.14362,15800000.0
2008-02-12 10:12:00,1.14343,1.14346,1.14318,1.14326,21200000.0
2008-02-12 10:13:00,1.14354,1.1438,1.14336,1.14358,20800000.0
2008-02-12 10:14:00,1.1459,1.1459,1.1459,1.1459,13600000.0
2008-02-12 10:15:00,1.14345,1.14387,1.14307,1.14387,13600000.0
2008-02-12 10:16:00,1.14342,1.14383,1.14302,1.14383,12200000.0
2008-02-12 10:17:00,1.14356,1.14415,1.14339,1.14339,10800000.0
2008-02-12 10:18:00,1.1456,1.1456,1.1455,1.1455,18400000.0
2008-02-12 10:19:00,1.14348,1.14387,1.14348,1.14354,18400000.0
2008-02-12 10:20:00,1.14358,1.14403,1.14338,1.14392,20800000.0
2008-02-12 10:21:00,1.14369,1.14447,1.14369,1.14417,18200000.0
2008-02-12 10:22:00,1.14361,1.14378,1.14312,1.14323,16800000.0
2008-02-12 10:23:00,1.14304,1.14353,1.14297,1.14297,22000000.0
2008-02-12 10:24:00,1.14238,1.14251,1.142,1.14215,14800000.0
2008-02-12 10:25:00,1.14234,1.1426,1.14203,1.1422,12400000.0
2008-02-12 10:26:00,1.14286,1.14299,1.14263,1.14276,8800000.0
2008-02-12 10:27:00,1.14346,1.14346,1.14253,1.14282,18600000.0
2008-02-12 10:28:00,1.14256,1.14286,1.14237,1.14237,14400000.0
2008-02-12 10:29:00,1.14274,1.14338,1.14267,1.14281,13600000.0
2008-02-12 10:30:00,1.14282,1.14282,1.14248,1.1426,19400000.0
2008-02-12 10:31:00,1.14263,1.14263,1.14225,1.14237,24200000.0
2008-02-12 10:32:00,1.14257,1.14299,1.14257,1.14274,12200000.0
2008-02-12 10:33:00,1.14275,1.14311,1.14274,1.14299,21400000.0
2008-02-12 10:34:00,1.14279,1.14345,1.14279,1.14311,10800000.0
2008-02-12 10:35:00,1.14303,1.14328,1.14289,1.14328,14400000.0
2008-02-12 10:36:00,1.14303,1.14322,1.1429,1.14321,16400000.0
2008-02-12 10:37:00,1.14329,1.14337,1.14315,1.14315,16000000.0
2008-02-12 10:38:00,1.14322,1.14341,1.14299,1.1433,9000000.0
2008-02-12 10:39:00,1.14325,1.14381,1.14307,1.14307,21000000.0
2008-02-12 10:40:00,1.14344,1.14369,1.14314,1.14314,9800000.0
2008-02-12 10:41:00,1.14281,1.14337,1.14281,1.14299,35000000.0
2008-02-12 10:42:00,1.14307,1.14356,1.14301,1.1433,16200000.0
2008-02-12 10:43:00,1.14308,1.14339,1.14297,1.14305,13000000.0
2008-02-12 10:44:00,1.1435,1.14351,1.14326,1.14331,19000000.0
2008-02-12 10:45:00,1.14333,1.14344,1.14301,1.14301,9400000.0
2008-02-12 10:46:00,1.14294,1.14324,1.14294,1.14309,10400000.0
2008-02-12 10:47:00,1.14277,1.14307,1.14245,1.1426,10000000.0
2008-02-12 10:48:00,1.14344,1.14349,1.14305,1.14349,19000000.0
2008-02-12 10:49:00,1.14287,1.14352,1.14285,1.14285,11800000.0
2008-02-12 10:50:00,1.14287,1.14328,1.14275,1.14284,6800000.0
2008-02-12 10:51:00,1.14315,1.14315,1.14296,1.14297,15000000.0
2008-02-12 10:52:00,1.14294,1.14311,1.14275,1.14305,30000000.0
2008-02-12 10:53:00,1.14296,1.14324,1.14281,1.14308,15600000.0
2008-02-12 10:54:00,1.14304,1.14364,1.14304,1.14354,15800000.0
2008-02-12 10:55:00,1.14328,1.14369,1.14323,1.14326,18400000.0
2008-02-12 10:56:00,1.14339,1.14376,1.14319,1.14357,17600000.0
2008-02-12 10:57:00,1.14331,1.14387,1.14329,1.14329,18800000.0
2008-02-12 10:58:00,1.14369,1.14426,1.1435,1.14399,20400000.0
2008-02-12 10:59:00,1.14376,1.14413,1.14344,1.14353,12400000.0
2008-02-12 11:00:00,1.14388,1.14406,1.14355,1.14406,23800000.0
2008-02-12 11:01:00,1.1457,1.1457,1.1453,1.1455,11600000.0
2008-02-12 11:02:00,1.14393,1.14448,1.14393,1.14448,11600000.0
2008-02-12 11:03:00,1.14447,1.14467,1.14394,1.14404,20400000.0
2008-02-12 11:04:00,1.14439,1.14468,1.14429,1.14463,24600000.0
2008-02-12 11:05:00,1.14521,1.14535,1.14496,1.14508,17800000.0
2008-02-12 11:06:00,1.145,1.14564,1.145,1.14504,14200000.0
2008-02-12 11:07:00,1.14545,1.14625,1.1452,1.14578,22400000.0
2008-02-12 11:08:00,1.14572,1.14599,1.14564,1.1457,10400000.0
2008-02-12 11:09:00,1.14529,1.14561,1.14518,1.14524,26800000.0
2008-02-12 11:10:00,1.14535,1.14535,1.14496,1.14506,22600000.0
2008-02-12 11:11:00,1.14485,1.14558,1.14485,1.14497,18400000.0
2008-02-12 11:12:00,1.14517,1.14553,1.14507,1.14507,14800000.0
2008-02-12 11:13:00,1.14516,1.14562,1.14501,1.14527,25200000.0
2008-02-12 11:14:00,1.14549,1.14571,1.14534,1.14544,14600000.0
2008-02-12 11:15:00,1.14559,1.1456,1.14526,1.14532,21400000.0
2008-02-12 11:16:00,1.14516,1.14549,1.14516,1.14524,18800000.0
2008-02-12 11:17:00,1.14543,1.14549,1.14531,1.14549,7200000.0
2008-02-12 11:18:00,1.14518,1.14534,1.14515,1.14519,5800000.0
2008-02-12 11:19:00,1.14558,1.14567,1.14489,1.14524,10200000.0
2008-02-12 11:20:00,1.14508,1.14516,1.14498,1.14498,15800000.0
2008-02-12 11:21:00,1.14525,1.14549,1.14495,1.14495,19400000.0
2008-02-12 11:22:00,1.1452,1.14554,1.14479,1.14481,17800000.0
2008-02-12 11:23:00,1.14518,1.14533,1.14485,1.14513,12200000.0
2008-02-12 11:24:00,1.14517,1.14517,1.14516,1.14516,2600000.0
2008-02-12 11:25:00,1.14538,1.14552,1.14509,1.14548,33400000.0
2008-02-12 11:26:00,1.14506,1.14539,1.14506,1.1451,15000000.0
2008-02-12 11:27:00,1.14523,1.1453,1.14517,1.1452,12600000.0
2008-02-12 11:28:00,1.14491,1.14501,1.14434,1.14434,12800000.0
2008-02-12 11:29:00,1.14472,1.14521,1.14458,1.14499,29000000.0
2008-02-12 11:30:00,1.14475,1.14496,1.14442,1.14442,19400000.0
2008-02-12 11:31:00,1.1457,1.1458,1.1455,1.1457,17000000.0
2008-02-12 11:32:00,1.14471,1.14471,1.14451,1.14468,17000000.0
2008-02-12 11:33:00,1.1454,1.1455,1.1454,1.1455,17000000.0
2008-02-12 11:34:00,1.14426,1.14475,1.14426,1.14459,17000000.0
2008-02-12 11:35:00,1.14484,1.14484,1.1444,1.14465,19000000.0
2008-02-12 11:36:00,1.14492,1.14492,1.14452,1.14468,27000000.0
2008-02-12 11:37:00,1.1457,1.1457,1.1454,1.1454,14200000.0
2008-02-12 11:38:00,1.1452,1.1455,1.1451,1.1455,14200000.0
2008-02-12 11:39:00,1.14486,1.14514,1.1447,1.14514,14200000.0
2008-02-12 11:40:00,1.14475,1.14475,1.14421,1.14421,17000000.0
2008-02-12 11:41:00,1.14504,1.14504,1.14467,1.1449,16800000.0
2008-02-12 11:42:00,1.1455,1.1455,1.1453,1.1453,19000000.0
2008-02-12 11:43:00,1.14441,1.14479,1.14441,1.14479,19000000.0
2008-02-12 11:44:00,1.14489,1.14489,1.14451,1.14461,21000000.0
2008-02-12 11:45:00,1.1443,1.14463,1.14426,1.14447,18800000.0
2008-02-12 11:46:00,1.14405,1.14461,1.14405,1.1441,14000000.0
2008-02-12 11:47:00,1.14466,1.14468,1.14425,1.1446,10400000.0
2008-02-12 11:48:00,1.14411,1.14486,1.14411,1.14449,14000000.0
2008-02-12 11:49:00,1.14423,1.14423,1.144,1.144,19400000.0
2008-02-12 11:50:00,1.14426,1.14426,1.14394,1.14401,20000000.0
2008-02-12 11:51:00,1.14414,1.14465,1.14406,1.14452,24400000.0
2008-02-12 11:52:00,1.1453,1.1454,1.145,1.1454,10600000.0
2008-02-12 11:53:00,1.1455,1.1456,1.1455,1.1456,10600000.0
2008-02-12 11:54:00,1.1457,1.1457,1.1454,1.1455,10600000.0
2008-02-12 11:55:00,1.14463,1.14483,1.14421,1.14427,10600000.0
2008-02-12 11:56:00,1.14429,1.14457,1.14416,1.14457,13800000.0
2008-02-12 11:57:00,1.14445,1.14455,1.14397,1.14448,15400000.0
2008-02-12 11:58:00,1.14454,1.14477,1.14452,1.14456,25800000.0
2008-02-12 11:59:00,1.14495,1.14524,1.14474,1.14498,22800000.0
2008-02-12 12:00:00,1.14527,1.14576,1.14518,1.14525,11600000.0
2008-02-12 12:01:00,1.14523,1.14548,1.14493,1.14499,16400000.0
2008-02-12 12:02:00,1.14524,1.1453,1.14482,1.14482,16800000.0
2008-02-12 12:03:00,1.14455,1.14458,1.14404,1.14432,11800000.0
2008-02-12 12:04:00,1.1456,1.1457,1.1456,1.1457,8400000.0
2008-02-12 12:05:00,1.14431,1.14458,1.14424,1.14458,8400000.0
2008-02-12 12:06:00,1.14491,1.14506,1.14464,1.14481,23600000.0
2008-02-12 12:07:00,1.14491,1.14491,1.14424,1.14424,11400000.0
2008-02-12 12:08:00,1.14447,1.14478,1.14435,1.14439,19000000.0
2008-02-12 12:09:00,1.14475,1.14482,1.14439,1.14458,16200000.0
2008-02-12 12:10:00,1.14409,1.14468,1.14405,1.14435,12200000.0
2008-02-12 12:11:00,1.14447,1.14447,1.14403,1.14419,21400000.0
2008-02-12 12:12:00,1.14419,1.14428,1.14374,1.14414,9200000.0
2008-02-12 12:13:00,1.14438,1.14471,1.14438,1.1447,12200000.0
2008-02-12 12:14:00,1.14471,1.14504,1.14428,1.14436,19600000.0
2008-02-12 12:15:00,1.14444,1.14505,1.14439,1.14464,20000000.0
2008-02-12 12:16:00,1.14486,1.14527,1.1446,1.1446,15000000.0
2008-02-12 12:17:00,1.14466,1.14482,1.14448,1.14481,9400000.0
2008-02-12 12:18:00,1.14458,1.14469,1.14449,1.14449,7800000.0
2008-02-12 12:19:00,1.1444,1.14482,1.1444,1.14479,14000000.0
2008-02-12 12:20:00,1.1446,1.14501,1.1446,1.14501,13000000.0
2008-02-12 12:21:00,1.14522,1.14525,1.14465,1.14499,22400000.0
2008-02-12 12:22:00,1.1451,1.1451,1.1449,1.1451,17000000.0
2008-02-12 12:23:00,1.14524,1.14547,1.14449,1.14449,17000000.0
2008-02-12 12:24:00,1.14479,1.14505,1.14465,1.14487,13800000.0
2008-02-12 12:25:00,1.1457,1.1461,1.1456,1.146,11600000.0
2008-02-12 12:26:00,1.1459,1.146,1.1453,1.1454,11600000.0
2008-02-12 12:27:00,1.14539,1.14541,1.14496,1.14541,11600000.0
2008-02-12 12:28:00,1.14501,1.14537,1.1448,1.1448,15000000.0
2008-02-12 12:29:00,1.1454,1.1456,1.1451,1.1456,18600000.0
2008-02-12 12:30:00,1.14526,1.1453,1.14501,1.14504,18600000.0
2008-02-12 12:31:00,1.14506,1.14538,1.14506,1.14538,15200000.0
2008-02-12 12:32:00,1.14534,1.14535,1.14486,1.14507,106600000.0
2008-02-12 12:33:00,1.1456,1.1456,1.1452,1.1452,9000000.0
2008-02-12 12:34:00,1.14513,1.14523,1.14505,1.14518,9000000.0
2008-02-12 12:35:00,1.14533,1.14533,1.14472,1.14485,47800000.0
2008-02-12 12:36:00,1.14509,1.14575,1.14509,1.14522,22200000.0
2008-02-12 12:37:00,1.14529,1.14554,1.14476,1.14493,9400000.0
2008-02-12 12:38:00,1.14485,1.14506,1.14453,1.14506,11000000.0
2008-02-12 12:39:00,1.14475,1.14483,1.14475,1.14483,2000000.0
2008-02-12 12:40:00,1.14507,1.1451,1.14466,1.14501,7200000.0
2008-02-12 12:41:00,1.14486,1.1451,1.14486,1.1451,8800000.0
2008-02-12 12:42:00,1.14524,1.14524,1.14485,1.14506,10000000.0
2008-02-12 12:43:00,1.14491,1.14518,1.14482,1.14482,15200000.0
2008-02-12 12:44:00,1.1451,1.1451,1.1448,1.145,13400000.0
2008-02-12 12:45:00,1.1451,1.14516,1.14481,1.14482,13400000.0
2008-02-12 12:46:00,1.14507,1.14526,1.14491,1.1452,14800000.0
2008-02-12 12:47:00,1.14497,1.14543,1.14497,1.14533,22400000.0
2008-02-12 12:48:00,1.14526,1.14526,1.14449,1.14487,17000000.0
2008-02-12 12:49:00,1.14504,1.14532,1.14503,1.14521,8600000.0
2008-02-12 12:50:00,1.14517,1.14541,1.14494,1.14494,12200000.0
2008-02-12 12:51:00,1.1458,1.1458,1.1453,1.1454,15800000.0
2008-02-12 12:52:00,1.14478,1.14506,1.14478,1.14483,15800000.0
2008-02-12 12:53:00,1.14496,1.14529,1.14484,1.14529,96000000.0
2008-02-12 12:54:00,1.1452,1.14538,1.14512,1.14512,21800000.0
2008-02-12 12:55:00,1.14516,1.14551,1.14516,1.1452,15600000.0
2008-02-12 12:56:00,1.144,1.144,1.1437,1.144,14200000.0
2008-02-12 12:57:00,1.14559,1.14567,1.14533,1.14534,14200000.0
2008-02-12 12:58:00,1.14521,1.14552,1.1452,1.14545,16000000.0
2008-02-12 12:59:00,1.14549,1.14581,1.14539,1.14555,12800000.0
2008-02-12 13:00:00,1.14551,1.14571,1.14551,1.14562,14400000.0
2008-02-12 13:01:00,1.14588,1.1459,1.14501,1.14518,12600000.0
2008-02-12 13:02:00,1.14552,1.14552,1.14468,1.14481,17600000.0
2008-02-12 13:03:00,1.14477,1.14528,1.14469,1.14504,125000000.0
2008-02-12 13:04:00,1.14523,1.14578,1.14498,1.14544,9200000.0
2008-02-12 13:05:00,1.14564,1.14564,1.14483,1.14534,16400000.0
2008-02-12 13:06:00,1.14518,1.14543,1.14517,1.14526,13200000.0
2008-02-12 13:07:00,1.14479,1.14512,1.14458,1.14458,9400000.0
2008-02-12 13:08:00,1.14475,1.14535,1.14466,1.14471,73800000.0
2008-02-12 13:09:00,1.14483,1.145,1.14442,1.14442,26400000.0
2008-02-12 13:10:00,1.143,1.1435,1.1419,1.1432,8800000.0
2008-02-12 13:11:00,1.14475,1.14486,1.14475,1.14479,8800000.0
2008-02-12 13:12:00,1.1448,1.14484,1.14472,1.14481,39000000.0
2008-02-12 13:13:00,1.1451,1.1453,1.14484,1.14484,8400000.0
2008-02-12 13:14:00,1.14501,1.14529,1.14493,1.14529,8400000.0
2008-02-12 13:15:00,1.14513,1.14564,1.14442,1.14443,11400000.0
2008-02-12 13:16:00,1.14436,1.14464,1.14423,1.14439,12600000.0
2008-02-12 13:17:00,1.14474,1.14496,1.14458,1.14469,14400000.0
2008-02-12 13:18:00,1.14443,1.14485,1.14434,1.14475,21600000.0
2008-02-12 13:19:00,1.1446,1.14472,1.14439,1.14462,17800000.0
2008-02-12 13:20:00,1.14471,1.14481,1.14466,1.14475,9600000.0
2008-02-12 13:21:00,1.14484,1.14506,1.14466,1.14466,14400000.0
2008-02-12 13:22:00,1.14462,1.14514,1.1444,1.14514,12400000.0
2008-02-12 13:23:00,1.14482,1.1452,1.14473,1.14473,8400000.0
2008-02-12 13:24:00,1.14509,1.14528,1.14487,1.14528,23000000.0
2008-02-12 13:25:00,1.14568,1.14607,1.14554,1.14554,17000000.0
2008-02-12 13:26:00,1.14583,1.14591,1.14539,1.14545,16000000.0
2008-02-12 13:27:00,1.14521,1.14554,1.14516,1.14529,9000000.0
2008-02-12 13:28:00,1.14549,1.14555,1.14527,1.14527,83400000.0
2008-02-12 13:29:00,1.14558,1.14558,1.14507,1.14525,21600000.0
2008-02-12 13:30:00,1.14502,1.14553,1.14502,1.14553,39200000.0
2008-02-12 13:31:00,1.14526,1.14609,1.14526,1.14559,16600000.0
2008-02-12 13:32:00,1.14555,1.14596,1.14521,1.14596,13400000.0
2008-02-12 13:33:00,1.14542,1.1455,1.14532,1.14546,12800000.0
2008-02-12 13:34:00,1.14503,1.14522,1.14488,1.14494,12000000.0
2008-02-12 13:35:00,1.14536,1.14557,1.14512,1.14529,26800000.0
2008-02-12 13:36:00,1.14543,1.14543,1.1452,1.14527,8400000.0
2008-02-12 13:37:00,1.14495,1.14506,1.14453,1.14506,12400000.0
2008-02-12 13:38:00,1.14489,1.14498,1.14454,1.14464,13600000.0
2008-02-12 13:39:00,1.14494,1.14508,1.14446,1.14461,21400000.0
2008-02-12 13:40:00,1.14476,1.14476,1.14437,1.1446,5600000.0
2008-02-12 13:41:00,1.14456,1.14487,1.14455,1.14483,18000000.0
2008-02-12 13:42:00,1.14471,1.1448,1.14417,1.14467,28600000.0
2008-02-12 13:43:00,1.14485,1.14486,1.14454,1.14468,18800000.0
2008-02-12 13:44:00,1.1434,1.1437,1.1434,1.1437,13400000.0
2008-02-12 13:45:00,1.14467,1.14528,1.14449,1.14495,13400000.0
2008-02-12 13:46:00,1.14496,1.14526,1.14492,1.1451,17800000.0
2008-02-12 13:47:00,1.14534,1.14577,1.14529,1.1454,14600000.0
2008-02-12 13:48:00,1.14556,1.14575,1.14532,1.14543,17000000.0
2008-02-12 13:49:00,1.1455,1.1455,1.14523,1.14523,3200000.0
2008-02-12 13:50:00,1.14532,1.14602,1.14532,1.14557,5200000.0
2008-02-12 13:51:00,1.1453,1.1453,1.14523,1.14523,3600000.0
2008-02-12 13:52:00,1.14503,1.14523,1.14459,1.14459,8400000.0
2008-02-12 13:53:00,1.14416,1.1443,1.14388,1.1443,18000000.0
2008-02-12 13:54:00,1.14378,1.14385,1.14345,1.14378,21800000.0
2008-02-12 13:55:00,1.1438,1.1438,1.14352,1.14368,14200000.0
2008-02-12 13:56:00,1.14358,1.14364,1.14342,1.14349,8200000.0
2008-02-12 13:57:00,1.1435,1.14371,1.1435,1.14371,4000000.0
2008-02-12 13:58:00,1.14397,1.14424,1.14376,1.14401,14600000.0
2008-02-12 13:59:00,1.14392,1.14392,1.1436,1.14372,21800000.0
2008-02-12 14:00:00,1.1436,1.14395,1.14345,1.14395,28400000.0
2008-02-12 14:01:00,1.14394,1.14447,1.14355,1.14355,23200000.0
2008-02-12 14:02:00,1.14343,1.14379,1.14319,1.14333,22400000.0
2008-02-12 14:03:00,1.1429,1.14332,1.14288,1.14309,18800000.0
2008-02-12 14:04:00,1.14296,1.14359,1.14296,1.1433,16400000.0
2008-02-12 14:05:00,1.14337,1.14337,1.1426,1.1426,13200000.0
2008-02-12 14:06:00,1.14248,1.1429,1.14248,1.14252,16800000.0
2008-02-12 14:07:00,1.14317,1.14317,1.14283,1.14301,6400000.0
2008-02-12 14:08:00,1.14302,1.14335,1.14268,1.14306,29200000.0
2008-02-12 14:09:00,1.14291,1.14319,1.14279,1.14293,12000000.0
2008-02-12 14:10:00,1.14258,1.14276,1.14253,1.14267,17600000.0
2008-02-12 14:11:00,1.14272,1.14288,1.14235,1.14282,19400000.0
2008-02-12 14:12:00,1.14332,1.14332,1.14299,1.14305,11200000.0
2008-02-12 14:13:00,1.1433,1.14377,1.14299,1.14348,25600000.0
2008-02-12 14:14:00,1.1432,1.14336,1.14312,1.14316,11200000.0
2008-02-12 14:15:00,1.1432,1.14333,1.14275,1.14321,15800000.0
2008-02-12 14:16:00,1.14312,1.14344,1.14284,1.143,11400000.0
2008-02-12 14:17:00,1.14291,1.14314,1.14224,1.14224,8800000.0
2008-02-12 14:18:00,1.14257,1.14284,1.14229,1.14251,22800000.0
2008-02-12 14:19:00,1.14301,1.1431,1.14271,1.1431,52600000.0
2008-02-12 14:20:00,1.14292,1.14312,1.14283,1.14312,34200000.0
2008-02-12 14:21:00,1.1428,1.1428,1.14261,1.14268,13200000.0
2008-02-12 14:22:00,1.1427,1.14271,1.14246,1.14246,5800000.0
2008-02-12 14:23:00,1.14232,1.14268,1.14198,1.14245,27200000.0
2008-02-12 14:24:00,1.14256,1.14284,1.14231,1.14231,6200000.0
2008-02-12 14:25:00,1.14295,1.14311,1.14264,1.14289,20400000.0
2008-02-12 14:26:00,1.14278,1.14285,1.14268,1.14274,9800000.0
2008-02-12 14:27:00,1.14273,1.14311,1.1426,1.1426,15400000.0
2008-02-12 14:28:00,1.14273,1.14318,1.14268,1.14318,10600000.0
2008-02-12 14:29:00,1.14267,1.14327,1.14267,1.14327,18000000.0
2008-02-12 14:30:00,1.14343,1.14343,1.14298,1.14298,14000000.0
2008-02-12 14:31:00,1.14301,1.14324,1.14301,1.14324,6800000.0
2008-02-12 14:32:00,1.143,1.14364,1.143,1.14331,12600000.0
2008-02-12 14:33:00,1.1424,1.1424,1.142,1.1421,17200000.0
2008-02-12 14:34:00,1.14362,1.14362,1.14315,1.14336,17200000.0
2008-02-12 14:35:00,1.14352,1.14391,1.14343,1.14366,11200000.0
2008-02-12 14:36:00,1.14344,1.14359,1.14339,1.1435,25600000.0
2008-02-12 14:37:00,1.14328,1.14367,1.14262,1.1431,25800000.0
2008-02-12 14:38:00,1.14345,1.14358,1.14327,1.14336,25800000.0
2008-02-12 14:39:00,1.14358,1.14382,1.14358,1.14359,9000000.0
2008-02-12 14:40:00,1.14387,1.14387,1.14336,1.1435,27200000.0
2008-02-12 14:41:00,1.14343,1.14365,1.14299,1.14358,75200000.0
2008-02-12 14:42:00,1.14294,1.14307,1.14284,1.14296,7400000.0
2008-02-12 14:43:00,1.14306,1.14357,1.14294,1.14333,9200000.0
2008-02-12 14:44:00,1.1432,1.14356,1.1432,1.14352,14400000.0
2008-02-12 14:45:00,1.14374,1.14375,1.14342,1.14342,13400000.0
2008-02-12 14:46:00,1.14325,1.1434,1.14307,1.14312,17000000.0
2008-02-12 14:47:00,1.14317,1.14343,1.14301,1.1432,19200000.0
2008-02-12 14:48:00,1.14319,1.14319,1.1427,1.14282,16400000.0
2008-02-12 14:49:00,1.14305,1.1432,1.14296,1.1432,13000000.0
2008-02-12 14:50:00,1.14305,1.14309,1.14257,1.14257,14600000.0
2008-02-12 14:51:00,1.14238,1.14275,1.14201,1.1421,22800000.0
2008-02-12 14:52:00,1.1422,1.14317,1.14219,1.14317,19600000.0
2008-02-12 14:53:00,1.14325,1.14325,1.14265,1.14273,19000000.0
2008-02-12 14:54:00,1.1431,1.14334,1.14299,1.14321,16200000.0
2008-02-12 14:55:00,1.14358,1.14358,1.14298,1.14313,20800000.0
2008-02-12 14:56:00,1.14302,1.14356,1.14302,1.14307,24600000.0
2008-02-12 14:57:00,1.14313,1.14338,1.14298,1.14324,21000000.0
2008-02-12 14:58:00,1.14328,1.14328,1.14314,1.1432,7000000.0
2008-02-12 14:59:00,1.1432,1.14338,1.14273,1.14289,17200000.0
2008-02-12 15:00:00,1.14256,1.14298,1.14244,1.14256,23400000.0
2008-02-12 15:01:00,1.14262,1.14301,1.14225,1.14225,21200000.0
2008-02-12 15:02:00,1.14249,1.14271,1.14234,1.14246,12200000.0
2008-02-12 15:03:00,1.14272,1.14285,1.14272,1.14283,9600000.0
2008-02-12 15:04:00,1.14257,1.14257,1.14209,1.14216,22800000.0
2008-02-12 15:05:00,1.1422,1.14249,1.14183,1.14237,11000000.0
2008-02-12 15:06:00,1.14204,1.1426,1.14204,1.14232,23600000.0
2008-02-12 15:07:00,1.1416,1.14188,1.14153,1.14161,11200000.0
2008-02-12 15:08:00,1.14153,1.1417,1.14135,1.14152,17000000.0
2008-02-12 15:09:00,1.14185,1.14248,1.14154,1.14248,15800000.0
2008-02-12 15:10:00,1.14247,1.14247,1.14175,1.14176,13000000.0
2008-02-12 15:11:00,1.1421,1.1421,1.14164,1.1419,15200000.0
2008-02-12 15:12:00,1.14164,1.14249,1.14164,1.14169,23400000.0
2008-02-12 15:13:00,1.14147,1.14184,1.14147,1.14151,90600000.0
2008-02-12 15:14:00,1.14188,1.14219,1.14172,1.14219,9400000.0
2008-02-12 15:15:00,1.14185,1.14235,1.14167,1.14235,9400000.0
2008-02-12 15:16:00,1.14278,1.14297,1.14259,1.14297,14600000.0
2008-02-12 15:17:00,1.14301,1.1433,1.14292,1.14324,22000000.0
2008-02-12 15:18:00,1.14285,1.14312,1.14267,1.14288,15200000.0
2008-02-12 15:19:00,1.14246,1.14263,1.14241,1.14263,15000000.0
2008-02-12 15:20:00,1.14224,1.14288,1.14221,1.14288,19400000.0
2008-02-12 15:21:00,1.14272,1.14282,1.14207,1.14209,24400000.0
2008-02-12 15:22:00,1.14166,1.14227,1.14158,1.14159,12400000.0
2008-02-12 15:23:00,1.14173,1.14173,1.14102,1.14102,16200000.0
2008-02-12 15:24:00,1.14161,1.14211,1.14156,1.142,9000000.0
2008-02-12 15:25:00,1.14179,1.14208,1.14141,1.14175,13000000.0
2008-02-12 15:26:00,1.14197,1.14239,1.14195,1.14226,14600000.0
2008-02-12 15:27:00,1.14241,1.14241,1.14181,1.14185,12400000.0
2008-02-12 15:28:00,1.14198,1.14227,1.14195,1.14195,8200000.0
2008-02-12 15:29:00,1.1424,1.1427,1.1418,1.1424,6800000.0
2008-02-12 15:30:00,1.14212,1.14236,1.14195,1.14236,6800000.0
2008-02-12 15:31:00,1.14255,1.14255,1.14175,1.14191,19800000.0
2008-02-12 15:32:00,1.14199,1.14222,1.14177,1.14177,16800000.0
2008-02-12 15:33:00,1.14208,1.14224,1.14185,1.14204,117000000.0
2008-02-12 15:34:00,1.14169,1.14199,1.14141,1.1419,11000000.0
2008-02-12 15:35:00,1.1417,1.142,1.14165,1.142,10000000.0
2008-02-12 15:36:00,1.14195,1.14245,1.14177,1.14186,13200000.0
2008-02-12 15:37:00,1.14158,1.14188,1.14128,1.14128,23600000.0
2008-02-12 15:38:00,1.14155,1.14208,1.14124,1.142,13200000.0
2008-02-12 15:39:00,1.14194,1.14225,1.14194,1.14208,8800000.0
2008-02-12 15:40:00,1.14261,1.14266,1.14218,1.14244,18600000.0
2008-02-12 15:41:00,1.14254,1.14254,1.14208,1.14208,14800000.0
2008-02-12 15:42:00,1.14206,1.14237,1.14206,1.14224,14600000.0
2008-02-12 15:43:00,1.14184,1.14237,1.14184,1.14224,6200000.0
2008-02-12 15:44:00,1.14203,1.14223,1.1418,1.14202,102400000.0
2008-02-12 15:45:00,1.14204,1.14264,1.14204,1.14213,13600000.0
2008-02-12 15:46:00,1.1425,1.14288,1.14247,1.14288,31000000.0
2008-02-12 15:47:00,1.14295,1.14353,1.14275,1.1428,14800000.0
2008-02-12 15:48:00,1.14255,1.14285,1.14245,1.14285,3600000.0
2008-02-12 15:49:00,1.14288,1.14315,1.14287,1.14307,62600000.0
2008-02-12 15:50:00,1.14326,1.14326,1.14248,1.14303,25600000.0
2008-02-12 15:51:00,1.14302,1.14304,1.14259,1.14273,11800000.0
2008-02-12 15:52:00,1.14254,1.14296,1.14219,1.14231,26200000.0
2008-02-12 15:53:00,1.14214,1.14251,1.14211,1.14251,20200000.0
2008-02-12 15:54:00,1.14266,1.14303,1.14251,1.14301,10400000.0
2008-02-12 15:55:00,1.14272,1.143,1.14272,1.14299,16200000.0
2008-02-12 15:56:00,1.1423,1.1423,1.14192,1.14192,12400000.0
2008-02-12 15:57:00,1.14221,1.14243,1.14202,1.14243,18000000.0
2008-02-12 15:58:00,1.14226,1.14242,1.14226,1.14242,11800000.0
2008-02-12 15:59:00,1.14191,1.14194,1.14163,1.14179,23600000.0
2008-02-12 16:00:00,1.14196,1.14232,1.14179,1.1421,116800000.0
2008-02-12 16:01:00,1.14161,1.14207,1.14144,1.14169,17200000.0
2008-02-12 16:02:00,1.14176,1.14231,1.14169,1.14207,96200000.0
2008-02-12 16:03:00,1.14215,1.14245,1.14215,1.14237,79600000.0
2008-02-12 16:04:00,1.14268,1.14298,1.14268,1.14291,12600000.0
2008-02-12 16:05:00,1.14189,1.14234,1.1417,1.14234,16600000.0
2008-02-12 16:06:00,1.14225,1.14287,1.14225,1.14287,19600000.0
2008-02-12 16:07:00,1.14303,1.14327,1.14297,1.14306,87000000.0
2008-02-12 16:08:00,1.1429,1.14299,1.1427,1.14278,70000000.0
2008-02-12 16:09:00,1.14268,1.14268,1.14175,1.14201,17200000.0
2008-02-12 16:10:00,1.14196,1.14246,1.1418,1.14209,69600000.0
2008-02-12 16:11:00,1.14152,1.14184,1.14152,1.14161,15200000.0
2008-02-12 16:12:00,1.14216,1.14216,1.14166,1.14174,11800000.0
2008-02-12 16:13:00,1.14205,1.14205,1.14168,1.14178,16800000.0
2008-02-12 16:14:00,1.14246,1.1425,1.14196,1.14238,22200000.0
2008-02-12 16:15:00,1.14237,1.14278,1.14237,1.14268,12600000.0
2008-02-12 16:16:00,1.14313,1.14313,1.14265,1.14283,22000000.0
2008-02-12 16:17:00,1.1428,1.1434,1.14272,1.14272,17600000.0
2008-02-12 16:18:00,1.14271,1.14291,1.14251,1.14277,17200000.0
2008-02-12 16:19:00,1.14309,1.14324,1.1428,1.14324,9400000.0
2008-02-12 16:20:00,1.14268,1.14279,1.14199,1.14202,16200000.0
2008-02-12 16:21:00,1.14234,1.1428,1.14234,1.14261,17400000.0
2008-02-12 16:22:00,1.14259,1.14293,1.14216,1.14216,14600000.0
2008-02-12 16:23:00,1.14236,1.14251,1.14215,1.14251,6200000.0
2008-02-12 16:24:00,1.14257,1.14278,1.1419,1.1419,14600000.0
2008-02-12 16:25:00,1.14217,1.1425,1.14217,1.14232,21400000.0
2008-02-12 16:26:00,1.14271,1.14271,1.14224,1.14235,16800000.0
2008-02-12 16:27:00,1.142,1.14246,1.14173,1.14173,14400000.0
2008-02-12 16:28:00,1.14175,1.14199,1.14175,1.14199,9600000.0
2008-02-12 16:29:00,1.14193,1.14216,1.1419,1.14204,7400000.0
2008-02-12 16:30:00,1.1419,1.14255,1.1419,1.14206,25200000.0
2008-02-12 16:31:00,1.14217,1.14228,1.14205,1.1422,15200000.0
2008-02-12 16:32:00,1.14181,1.14245,1.14181,1.1421,15200000.0
2008-02-12 16:33:00,1.14205,1.14236,1.14177,1.14216,12400000.0
2008-02-12 16:34:00,1.14193,1.14251,1.14193,1.14221,26200000.0
2008-02-12 16:35:00,1.14202,1.14237,1.14187,1.14237,18000000.0
2008-02-12 16:36:00,1.14201,1.14263,1.14201,1.14223,9400000.0
2008-02-12 16:37:00,1.14214,1.14214,1.14142,1.14199,9600000.0
2008-02-12 16:38:00,1.14213,1.14231,1.14185,1.14187,32400000.0
2008-02-12 16:39:00,1.14221,1.14243,1.14218,1.14222,13600000.0
2008-02-12 16:40:00,1.14261,1.14282,1.14241,1.1428,20400000.0
2008-02-12 16:41:00,1.1424,1.14273,1.14222,1.14222,20400000.0
2008-02-12 16:42:00,1.14257,1.14284,1.14251,1.14271,58000000.0
2008-02-12 16:43:00,1.14252,1.1428,1.14202,1.14236,24400000.0
2008-02-12 16:44:00,1.14262,1.14286,1.1425,1.14258,15400000.0
2008-02-12 16:45:00,1.14248,1.14274,1.14229,1.1426,9800000.0
2008-02-12 16:46:00,1.1426,1.14297,1.14237,1.14237,23800000.0
2008-02-12 16:47:00,1.14262,1.1429,1.14253,1.14258,10400000.0
2008-02-12 16:48:00,1.14184,1.1422,1.14184,1.1422,15600000.0
2008-02-12 16:49:00,1.14216,1.1426,1.14201,1.14251,14200000.0
2008-02-12 16:50:00,1.14234,1.14249,1.1419,1.14206,17200000.0
2008-02-12 16:51:00,1.14233,1.14281,1.14209,1.14265,13800000.0
2008-02-12 16:52:00,1.14249,1.14249,1.14209,1.14209,6000000.0
2008-02-12 16:53:00,1.14254,1.14308,1.14254,1.14292,11200000.0
2008-02-12 16:54:00,1.14242,1.14274,1.14237,1.14244,16400000.0
2008-02-12 16:55:00,1.14179,1.14185,1.14141,1.14185,15000000.0
2008-02-12 16:56:00,1.1414,1.1419,1.1414,1.1415,69000000.0
2008-02-12 16:57:00,1.14137,1.14189,1.14135,1.14162,69000000.0
2008-02-12 16:58:00,1.14176,1.14185,1.14145,1.14145,106400000.0
2008-02-12 16:59:00,1.14107,1.1414,1.14071,1.14071,12600000.0
2008-02-12 17:00:00,1.14113,1.1414,1.14113,1.14124,19200000.0
2008-02-12 17:01:00,1.14145,1.14162,1.1412,1.14159,10200000.0
2008-02-12 17:02:00,1.14156,1.14206,1.14142,1.14173,17200000.0
2008-02-12 17:03:00,1.14155,1.14174,1.14129,1.14174,11000000.0
2008-02-12 17:04:00,1.1417,1.14173,1.14143,1.14143,9600000.0
2008-02-12 17:05:00,1.14139,1.1418,1.14134,1.14167,12400000.0
2008-02-12 17:06:00,1.14137,1.14166,1.14128,1.14128,22800000.0
2008-02-12 17:07:00,1.14114,1.14206,1.14099,1.14144,84400000.0
2008-02-12 17:08:00,1.14151,1.14204,1.14136,1.14177,16000000.0
2008-02-12 17:09:00,1.14226,1.14226,1.14214,1.14216,17600000.0
2008-02-12 17:10:00,1.14177,1.14177,1.14141,1.14152,17000000.0
2008-02-12 17:11:00,1.1414,1.14182,1.1414,1.14166,24400000.0
2008-02-12 17:12:00,1.1416,1.1416,1.1413,1.14152,9000000.0
2008-02-12 17:13:00,1.14166,1.14184,1.14155,1.14156,51600000.0
2008-02-12 17:14:00,1.14151,1.14204,1.14132,1.142,14800000.0
2008-02-12 17:15:00,1.1416,1.14182,1.14155,1.14178,15800000.0
2008-02-12 17:16:00,1.14171,1.14171,1.14143,1.14144,12600000.0
2008-02-12 17:17:00,1.14155,1.14211,1.14144,1.14182,21200000.0
2008-02-12 17:18:00,1.14148,1.14167,1.14134,1.14134,9800000.0
2008-02-12 17:19:00,1.14079,1.1409,1.14048,1.14059,15400000.0
2008-02-12 17:20:00,1.14057,1.1412,1.14057,1.14091,25000000.0
2008-02-12 17:21:00,1.14158,1.14158,1.14133,1.14154,8800000.0
2008-02-12 17:22:00,1.14112,1.14154,1.14106,1.14112,9400000.0
2008-02-12 17:23:00,1.14101,1.14136,1.14068,1.14133,13200000.0
2008-02-12 17:24:00,1.14074,1.14174,1.14074,1.14105,18000000.0
2008-02-12 17:25:00,1.14096,1.14202,1.14096,1.14106,127000000.0
2008-02-12 17:26:00,1.14119,1.14119,1.14078,1.14099,6800000.0
2008-02-12 17:27:00,1.14149,1.14169,1.14122,1.14143,9000000.0
2008-02-12 17:28:00,1.14179,1.14181,1.14151,1.14154,17400000.0
2008-02-12 17:29:00,1.1419,1.1419,1.14146,1.14176,6200000.0
2008-02-12 17:30:00,1.14209,1.14218,1.14177,1.14199,15600000.0
2008-02-12 17:31:00,1.14174,1.1421,1.14119,1.14196,31000000.0
2008-02-12 17:32:00,1.14188,1.14188,1.14133,1.14133,7600000.0
2008-02-12 17:33:00,1.1415,1.1417,1.1413,1.1414,4200000.0
2008-02-12 17:34:00,1.14093,1.14124,1.14093,1.14124,4200000.0
2008-02-12 17:35:00,1.14114,1.14141,1.14101,1.14111,16400000.0
2008-02-12 17:36:00,1.14085,1.14125,1.14075,1.14075,58800000.0
2008-02-12 17:37:00,1.14113,1.14129,1.14097,1.14097,12400000.0
2008-02-12 17:38:00,1.14146,1.14146,1.14103,1.14125,13400000.0
2008-02-12 17:39:00,1.14132,1.14142,1.14091,1.14091,9800000.0
2008-02-12 17:40:00,1.14135,1.14182,1.14135,1.14153,4200000.0
2008-02-12 17:41:00,1.14138,1.14175,1.14105,1.14175,20000000.0
2008-02-12 17:42:00,1.14133,1.14163,1.1412,1.1412,11800000.0
2008-02-12 17:43:00,1.14107,1.14107,1.141,1.141,3200000.0
2008-02-12 17:44:00,1.14128,1.14148,1.14093,1.14121,23000000.0
2008-02-12 17:45:00,1.1403,1.141,1.1403,1.1408,8400000.0
2008-02-12 17:46:00,1.14122,1.1413,1.14097,1.1413,8400000.0
2008-02-12 17:47:00,1.14098,1.14133,1.14093,1.14094,65000000.0
2008-02-12 17:48:00,1.14123,1.14184,1.14103,1.14132,29400000.0
2008-02-12 17:49:00,1.14149,1.14192,1.14147,1.14148,23600000.0
2008-02-12 17:50:00,1.14151,1.14161,1.14138,1.14144,20200000.0
2008-02-12 17:51:00,1.14165,1.14187,1.1414,1.14169,11000000.0
2008-02-12 17:52:00,1.1415,1.14187,1.14132,1.14132,16200000.0
2008-02-12 17:53:00,1.14135,1.14181,1.14133,1.14146,9800000.0
2008-02-12 17:54:00,1.14132,1.14148,1.14111,1.14116,46800000.0
2008-02-12 17:55:00,1.14122,1.14153,1.14109,1.14109,21800000.0
2008-02-12 17:56:00,1.14131,1.14167,1.14081,1.14081,19600000.0
2008-02-12 17:57:00,1.1413,1.14144,1.14119,1.14127,14800000.0
2008-02-12 17:58:00,1.14102,1.14123,1.14084,1.14097,11200000.0
2008-02-12 17:59:00,1.14057,1.14094,1.14049,1.14049,22800000.0
2008-02-12 18:00:00,1.14069,1.14102,1.14061,1.14081,12800000.0
2008-02-12 18:01:00,1.14099,1.14111,1.14071,1.14088,10600000.0
2008-02-12 18:02:00,1.1398,1.1403,1.1398,1.1402,18800000.0
2008-02-12 18:03:00,1.14135,1.14161,1.14094,1.14158,18800000.0
2008-02-12 18:04:00,1.1402,1.1403,1.1398,1.1401,18000000.0
2008-02-12 18:05:00,1.14139,1.14155,1.14129,1.14141,18000000.0
2008-02-12 18:06:00,1.14179,1.14179,1.14123,1.14143,21200000.0
2008-02-12 18:07:00,1.14146,1.14177,1.14146,1.14177,10000000.0
2008-02-12 18:08:00,1.1412,1.14177,1.1412,1.14166,10000000.0
2008-02-12 18:09:00,1.14198,1.142,1.14172,1.14186,27200000.0
2008-02-12 18:10:00,1.14126,1.1421,1.14126,1.14151,26800000.0
2008-02-12 18:11:00,1.1415,1.14155,1.14126,1.14136,8200000.0
2008-02-12 18:12:00,1.1411,1.14146,1.14103,1.14111,14600000.0
2008-02-12 18:13:00,1.1409,1.14143,1.14086,1.14099,11200000.0
2008-02-12 18:14:00,1.14118,1.14118,1.14083,1.14106,10400000.0
2008-02-12 18:15:00,1.14096,1.14125,1.14094,1.14099,14800000.0
2008-02-12 18:16:00,1.14098,1.14129,1.14098,1.14101,16400000.0
2008-02-12 18:17:00,1.14132,1.14137,1.14099,1.14136,9200000.0
2008-02-12 18:18:00,1.1409,1.14115,1.1409,1.14113,19800000.0
2008-02-12 18:19:00,1.14121,1.14121,1.1409,1.14108,24400000.0
2008-02-12 18:20:00,1.14093,1.14113,1.14082,1.14113,14200000.0
2008-02-12 18:21:00,1.14054,1.14082,1.14047,1.1408,11800000.0
2008-02-12 18:22:00,1.14068,1.14132,1.14068,1.14114,14600000.0
2008-02-12 18:23:00,1.14172,1.14194,1.14079,1.14169,120200000.0
2008-02-12 18:24:00,1.1397,1.1402,1.1397,1.1402,10400000.0
2008-02-12 18:25:00,1.1404,1.1409,1.1401,1.1402,10400000.0
2008-02-12 18:26:00,1.1414,1.14141,1.14107,1.14107,10400000.0
2008-02-12 18:27:00,1.14148,1.14156,1.14119,1.14144,18600000.0
2008-02-12 18:28:00,1.14152,1.14157,1.14119,1.14157,11000000.0
2008-02-12 18:29:00,1.14133,1.14133,1.1412,1.1412,11600000.0
2008-02-12 18:30:00,1.1414,1.14152,1.14092,1.14136,19400000.0
2008-02-12 18:31:00,1.14145,1.1417,1.14129,1.1417,13800000.0
2008-02-12 18:32:00,1.1414,1.1416,1.14075,1.14075,23600000.0
2008-02-12 18:33:00,1.14079,1.14131,1.14079,1.141,21000000.0
2008-02-12 18:34:00,1.14088,1.14121,1.1408,1.1408,11600000.0
2008-02-12 18:35:00,1.14084,1.14084,1.14017,1.14047,18000000.0
2008-02-12 18:36:00,1.14054,1.14088,1.14047,1.14053,21800000.0
2008-02-12 18:37:00,1.14031,1.14044,1.13994,1.14044,10200000.0
2008-02-12 18:38:00,1.14029,1.14029,1.13963,1.14007,17800000.0
2008-02-12 18:39:00,1.14005,1.14014,1.13971,1.14012,25000000.0
2008-02-12 18:40:00,1.14005,1.14009,1.13984,1.14009,11000000.0
2008-02-12 18:41:00,1.14014,1.14062,1.13979,1.13989,21600000.0
2008-02-12 18:42:00,1.1399,1.14015,1.13971,1.1399,21000000.0
2008-02-12 18:43:00,1.13993,1.13993,1.1396,1.13988,17600000.0
2008-02-12 18:44:00,1.13996,1.14007,1.13984,1.13999,19500000.0
2008-02-12 18:45:00,1.14025,1.14048,1.14025,1.1404,9600000.0
2008-02-12 18:46:00,1.1404,1.14082,1.14016,1.14078,7800000.0
2008-02-12 18:47:00,1.1404,1.1404,1.13991,1.1401,19200000.0
2008-02-12 18:48:00,1.14012,1.14049,1.14012,1.14017,22900000.0
2008-02-12 18:49:00,1.14023,1.1405,1.14004,1.1402,17800000.0
2008-02-12 18:50:00,1.14023,1.14033,1.13994,1.13994,12800000.0
2008-02-12 18:51:00,1.13998,1.14045,1.13998,1.14,24800000.0
2008-02-12 18:52:00,1.14,1.14024,1.13973,1.13996,11800000.0
2008-02-12 18:53:00,1.13969,1.13969,1.13937,1.13948,16600000.0
2008-02-12 18:54:00,1.1394,1.13964,1.1392,1.1392,12200000.0
2008-02-12 18:55:00,1.13954,1.13981,1.13934,1.13981,14600000.0
2008-02-12 18:56:00,1.13941,1.13955,1.1391,1.13951,30400000.0
2008-02-12 18:57:00,1.13982,1.14,1.13952,1.13985,10800000.0
2008-02-12 18:58:00,1.13978,1.14027,1.13976,1.14027,6800000.0
2008-02-12 18:59:00,1.13974,1.14005,1.13963,1.13985,129600000.0
2008-02-12 19:00:00,1.13965,1.13983,1.1394,1.13983,18800000.0
2008-02-12 19:01:00,1.13952,1.13986,1.13909,1.13909,9200000.0
2008-02-12 19:02:00,1.13939,1.13968,1.13939,1.13964,19400000.0
2008-02-12 19:03:00,1.13952,1.14006,1.13952,1.13958,25400000.0
2008-02-12 19:04:00,1.13988,1.14003,1.13974,1.1398,14600000.0
2008-02-12 19:05:00,1.13991,1.1405,1.1397,1.1405,14000000.0
2008-02-12 19:06:00,1.13986,1.14039,1.13983,1.13989,10800000.0
2008-02-12 19:07:00,1.13997,1.14006,1.13962,1.14006,11400000.0
2008-02-12 19:08:00,1.14002,1.14029,1.13991,1.14003,50000000.0
2008-02-12 19:09:00,1.14048,1.14049,1.1401,1.14014,25600000.0
2008-02-12 19:10:00,1.14011,1.14039,1.13988,1.14021,20200000.0
2008-02-12 19:12:00,1.13995,1.14023,1.13975,1.13983,19600000.0
2008-02-12 19:13:00,1.14012,1.14028,1.13956,1.14015,9200000.0
2008-02-12 19:14:00,1.14025,1.14031,1.14003,1.14003,5600000.0
2008-02-12 19:15:00,1.14032,1.14032,1.14001,1.14005,28200000.0
2008-02-12 19:16:00,1.14008,1.14014,1.13958,1.13998,10600000.0
2008-02-12 19:17:00,1.13965,1.14015,1.13965,1.14015,10600000.0
2008-02-12 19:18:00,1.1398,1.14005,1.1397,1.1397,13200000.0
2008-02-12 19:19:00,1.13954,1.14004,1.13954,1.13992,8400000.0
2008-02-12 19:20:00,1.1398,1.14041,1.1398,1.14002,12000000.0
2008-02-12 19:21:00,1.14012,1.14023,1.13937,1.13984,34200000.0
2008-02-12 19:22:00,1.13949,1.13976,1.13908,1.13908,12600000.0
2008-02-12 19:23:00,1.13896,1.13924,1.13896,1.13924,29200000.0
2008-02-12 19:24:00,1.13932,1.13949,1.13931,1.13935,15800000.0
2008-02-12 19:25:00,1.13985,1.14008,1.13985,1.14001,13000000.0
2008-02-12 19:26:00,1.14006,1.1403,1.14006,1.1403,16200000.0
2008-02-12 19:27:00,1.14038,1.14066,1.14027,1.14066,12400000.0
2008-02-12 19:28:00,1.14018,1.14031,1.13989,1.13996,17400000.0
2008-02-12 19:29:00,1.14007,1.14057,1.14007,1.14042,22800000.0
2008-02-12 19:30:00,1.14046,1.14068,1.1403,1.1403,19400000.0
2008-02-12 19:31:00,1.14036,1.14087,1.14029,1.14042,10800000.0
2008-02-12 19:32:00,1.14046,1.14083,1.14029,1.14029,11600000.0
2008-02-12 19:33:00,1.14024,1.14061,1.14024,1.14053,11200000.0
2008-02-12 19:34:00,1.14033,1.1408,1.14033,1.14074,14600000.0
2008-02-12 19:35:00,1.14066,1.14097,1.14066,1.14097,10800000.0
2008-02-12 19:36:00,1.14092,1.14132,1.14081,1.14084,21600000.0
2008-02-12 19:37:00,1.14089,1.14111,1.14069,1.14078,9800000.0
2008-02-12 19:38:00,1.14078,1.14088,1.14069,1.14078,9000000.0
2008-02-12 19:39:00,1.14095,1.14131,1.14084,1.14084,6200000.0
2008-02-12 19:40:00,1.14108,1.14118,1.14079,1.14117,18000000.0
2008-02-12 19:41:00,1.14107,1.14107,1.14074,1.14078,6800000.0
2008-02-12 19:42:00,1.14089,1.14124,1.14089,1.14099,8000000.0
2008-02-12 19:43:00,1.14082,1.14113,1.14082,1.141,15400000.0
2008-02-12 19:44:00,1.14153,1.14153,1.1414,1.14143,10800000.0
2008-02-12 19:45:00,1.14111,1.1413,1.14061,1.1413,19800000.0
2008-02-12 19:46:00,1.14084,1.14131,1.14084,1.14084,9600000.0
2008-02-12 19:47:00,1.14082,1.14145,1.14082,1.14136,10800000.0
2008-02-12 19:48:00,1.14146,1.14189,1.1414,1.14184,18200000.0
2008-02-12 19:49:00,1.14128,1.14156,1.14094,1.14133,21000000.0
2008-02-12 19:50:00,1.14131,1.14131,1.1412,1.1412,2600000.0
2008-02-12 19:51:00,1.14138,1.1418,1.14138,1.1418,4800000.0
2008-02-12 19:52:00,1.14177,1.14208,1.14159,1.14168,15400000.0
2008-02-12 19:53:00,1.14202,1.14203,1.14177,1.14184,25000000.0
2008-02-12 19:54:00,1.14208,1.14208,1.14155,1.14168,9800000.0
2008-02-12 19:55:00,1.14177,1.14186,1.14103,1.14172,10800000.0
2008-02-12 19:56:00,1.14131,1.14131,1.14083,1.14088,16800000.0
2008-02-12 19:57:00,1.14092,1.14125,1.14092,1.14124,7400000.0
2008-02-12 19:58:00,1.14094,1.1416,1.14094,1.1416,16400000.0
2008-02-12 19:59:00,1.14159,1.142,1.14155,1.14155,25400000.0
2008-02-12 20:00:00,1.1419,1.1421,1.14121,1.14174,15800000.0
2008-02-12 20:01:00,1.14146,1.14179,1.14146,1.14163,17400000.0
2008-02-12 20:02:00,1.1418,1.1418,1.1414,1.1417,10000000.0
2008-02-12 20:03:00,1.14145,1.14165,1.14121,1.14162,10000000.0
2008-02-12 20:04:00,1.1414,1.1416,1.1414,1.1415,5800000.0
2008-02-12 20:05:00,1.1416,1.1416,1.1414,1.1415,5800000.0
2008-02-12 20:06:00,1.14135,1.14191,1.14135,1.14191,5800000.0
2008-02-12 20:07:00,1.14164,1.14164,1.14124,1.1414,19200000.0
2008-02-12 20:08:00,1.14135,1.1416,1.14135,1.14135,8600000.0
2008-02-12 20:09:00,1.14124,1.14164,1.1411,1.14141,21000000.0
2008-02-12 20:10:00,1.14144,1.14157,1.14107,1.14147,21600000.0
2008-02-12 20:11:00,1.14169,1.14169,1.14076,1.14123,17800000.0
2008-02-12 20:12:00,1.14118,1.14138,1.14106,1.14123,12800000.0
2008-02-12 20:13:00,1.14138,1.14142,1.14118,1.14118,15200000.0
2008-02-12 20:14:00,1.14153,1.14166,1.14101,1.14118,18200000.0
2008-02-12 20:15:00,1.14153,1.14153,1.14118,1.14118,4000000.0
2008-02-12 20:16:00,1.14126,1.14141,1.14126,1.14141,2600000.0
2008-02-12 20:17:00,1.14142,1.14197,1.14142,1.14184,5600000.0
2008-02-12 20:18:00,1.1416,1.14162,1.14137,1.14141,14600000.0
2008-02-12 20:19:00,1.14121,1.1415,1.14108,1.1413,17400000.0
2008-02-12 20:20:00,1.14143,1.14167,1.14125,1.1414,25600000.0
2008-02-12 20:21:00,1.1411,1.1412,1.1411,1.1411,6200000.0
2008-02-12 20:22:00,1.14136,1.14137,1.1412,1.1412,6200000.0
2008-02-12 20:23:00,1.14155,1.14174,1.14154,1.14156,9000000.0
2008-02-12 20:24:00,1.14177,1.14177,1.14084,1.14136,11800000.0
2008-02-12 20:25:00,1.14209,1.14224,1.14143,1.14143,14400000.0
2008-02-12 20:26:00,1.14152,1.14171,1.14124,1.14124,29800000.0
2008-02-12 20:27:00,1.14151,1.14168,1.14151,1.14166,17000000.0
2008-02-12 20:28:00,1.14168,1.14189,1.14168,1.14189,13600000.0
2008-02-12 20:29:00,1.14231,1.14231,1.14148,1.14169,10400000.0
2008-02-12 20:30:00,1.14106,1.14163,1.14106,1.14141,16400000.0
2008-02-12 20:31:00,1.14179,1.14179,1.14132,1.14146,12000000.0
2008-02-12 20:32:00,1.14183,1.14183,1.14129,1.14131,7800000.0
2008-02-12 20:33:00,1.14147,1.14155,1.14105,1.14111,10600000.0
2008-02-12 20:34:00,1.14126,1.14162,1.14124,1.14129,7400000.0
2008-02-12 20:35:00,1.14141,1.14173,1.14139,1.14153,24800000.0
2008-02-12 20:36:00,1.14119,1.1412,1.14119,1.1412,4800000.0
2008-02-12 20:37:00,1.14112,1.14112,1.14052,1.14082,24800000.0
2008-02-12 20:38:00,1.14102,1.14118,1.14093,1.14093,10400000.0
2008-02-12 20:39:00,1.1409,1.1409,1.14061,1.14063,6400000.0
2008-02-12 20:40:00,1.14088,1.14088,1.14053,1.14074,10600000.0
2008-02-12 20:41:00,1.14104,1.14141,1.14104,1.14109,11800000.0
2008-02-12 20:42:00,1.14121,1.14142,1.14105,1.14112,24200000.0
2008-02-12 20:43:00,1.14094,1.14143,1.14077,1.14089,13600000.0
2008-02-12 20:44:00,1.1413,1.14147,1.14115,1.14115,13800000.0
2008-02-12 20:45:00,1.14102,1.14126,1.14102,1.14116,18200000.0
2008-02-12 20:46:00,1.14137,1.14137,1.14098,1.14102,6400000.0
2008-02-12 20:47:00,1.14122,1.14154,1.14107,1.14114,20200000.0
2008-02-12 20:48:00,1.1415,1.14161,1.14118,1.14121,14800000.0
2008-02-12 20:49:00,1.14125,1.14147,1.14121,1.14124,9800000.0
2008-02-12 20:50:00,1.1413,1.1413,1.1413,1.1413,2600000.0
2008-02-12 20:51:00,1.14112,1.14149,1.14112,1.14149,2600000.0
2008-02-12 20:52:00,1.14111,1.14173,1.14111,1.1414,11000000.0
2008-02-12 20:53:00,1.1413,1.1413,1.1413,1.1413,11200000.0
2008-02-12 20:54:00,1.14137,1.14179,1.14124,1.14148,11200000.0
2008-02-12 20:55:00,1.14138,1.14138,1.14107,1.14107,10400000.0
2008-02-12 20:56:00,1.14176,1.14176,1.14103,1.1413,9800000.0
2008-02-12 20:57:00,1.1411,1.1411,1.1409,1.141,17000000.0
2008-02-12 20:58:00,1.14089,1.14166,1.14077,1.14098,17000000.0
2008-02-12 20:59:00,1.14096,1.14119,1.14096,1.141,4200000.0
2008-02-12 21:00:00,1.1415,1.1419,1.1411,1.1414,19800000.0
2008-02-12 21:01:00,1.14109,1.14135,1.14091,1.14117,19800000.0
2008-02-12 21:02:00,1.14129,1.14151,1.14119,1.14151,12400000.0
2008-02-12 21:03:00,1.14147,1.14157,1.14122,1.14122,16800000.0
2008-02-12 21:04:00,1.14101,1.14138,1.14101,1.14138,4800000.0
2008-02-12 21:05:00,1.1413,1.14157,1.14124,1.14135,13800000.0
2008-02-12 21:06:00,1.141,1.1416,1.1408,1.1412,27000000.0
2008-02-12 21:07:00,1.14135,1.14147,1.14113,1.14114,27000000.0
2008-02-12 21:08:00,1.1411,1.1412,1.1408,1.1411,17400000.0
2008-02-12 21:09:00,1.14112,1.1416,1.14112,1.14133,17400000.0
2008-02-12 21:10:00,1.14108,1.14108,1.14097,1.14097,3200000.0
2008-02-12 21:11:00,1.1413,1.1417,1.1413,1.1415,16600000.0
2008-02-12 21:12:00,1.14088,1.14112,1.14029,1.14068,16600000.0
2008-02-12 21:13:00,1.14081,1.14081,1.14049,1.14056,21800000.0
2008-02-12 21:14:00,1.14119,1.14141,1.14107,1.14127,11000000.0
2008-02-12 21:15:00,1.1414,1.1414,1.1414,1.1414,12200000.0
2008-02-12 21:16:00,1.14109,1.14144,1.14079,1.14144,12200000.0
2008-02-12 21:17:00,1.14136,1.14148,1.14111,1.14148,10000000.0
2008-02-12 21:18:00,1.14098,1.14104,1.14081,1.14102,5600000.0
2008-02-12 21:19:00,1.14092,1.14092,1.14073,1.14083,4600000.0
2008-02-12 21:20:00,1.14091,1.14118,1.1407,1.14071,11800000.0
2008-02-12 21:21:00,1.14091,1.14096,1.14091,1.14096,3200000.0
2008-02-12 21:22:00,1.14099,1.14123,1.14066,1.1411,16200000.0
2008-02-12 21:23:00,1.1412,1.14138,1.14105,1.14138,22600000.0
2008-02-12 21:24:00,1.14107,1.14158,1.14087,1.14158,13600000.0
2008-02-12 21:25:00,1.1414,1.1414,1.14116,1.1413,11200000.0
2008-02-12 21:26:00,1.14095,1.14095,1.14093,1.14093,2600000.0
2008-02-12 21:27:00,1.14131,1.14134,1.14112,1.14112,7400000.0
2008-02-12 21:28:00,1.14135,1.14135,1.14107,1.14111,14800000.0
2008-02-12 21:29:00,1.14082,1.14129,1.14082,1.14106,21800000.0
2008-02-12 21:30:00,1.14083,1.14118,1.14083,1.14118,16000000.0
2008-02-12 21:31:00,1.14092,1.14138,1.1408,1.14138,14800000.0
2008-02-12 21:32:00,1.14086,1.14086,1.14051,1.14051,16400000.0
2008-02-12 21:33:00,1.14077,1.14097,1.1407,1.14075,11600000.0
2008-02-12 21:34:00,1.1417,1.1419,1.1417,1.1419,14800000.0
2008-02-12 21:35:00,1.14091,1.14091,1.14033,1.14047,14800000.0
2008-02-12 21:36:00,1.14034,1.14089,1.14034,1.14057,11400000.0
2008-02-12 21:37:00,1.14087,1.14087,1.14042,1.14087,14600000.0
2008-02-12 21:38:00,1.14079,1.14124,1.14079,1.14124,4200000.0
2008-02-12 21:39:00,1.1416,1.1416,1.14093,1.1414,20200000.0
2008-02-12 21:40:00,1.1411,1.1412,1.1402,1.1412,27200000.0
2008-02-12 21:41:00,1.14122,1.14176,1.14118,1.14138,27200000.0
2008-02-12 21:42:00,1.14145,1.14165,1.14117,1.14165,25000000.0
2008-02-12 21:43:00,1.14146,1.14178,1.14145,1.14145,14800000.0
2008-02-12 21:44:00,1.14166,1.14191,1.14166,1.14178,26400000.0
2008-02-12 21:45:00,1.14135,1.14185,1.14076,1.14099,11000000.0
2008-02-12 21:46:00,1.14111,1.14123,1.14085,1.14123,9000000.0
2008-02-12 21:47:00,1.14078,1.14145,1.14078,1.14101,26600000.0
2008-02-12 21:48:00,1.14104,1.14149,1.14075,1.14097,18800000.0
2008-02-12 21:49:00,1.14083,1.14145,1.14083,1.14102,20400000.0
2008-02-12 21:50:00,1.142,1.142,1.1414,1.1414,9400000.0
2008-02-12 21:51:00,1.14095,1.14113,1.14095,1.14096,9400000.0
2008-02-12 21:52:00,1.1411,1.14129,1.14099,1.14125,16400000.0
2008-02-12 21:53:00,1.14101,1.14143,1.14087,1.14118,21600000.0
2008-02-12 21:54:00,1.14115,1.14153,1.14092,1.14118,17000000.0
2008-02-12 21:55:00,1.1412,1.14163,1.14107,1.14163,33400000.0
2008-02-12 21:56:00,1.1411,1.14122,1.14094,1.14114,14000000.0
2008-02-12 21:57:00,1.14118,1.14118,1.14079,1.14091,27400000.0
2008-02-12 21:58:00,1.14096,1.14146,1.14067,1.14146,8400000.0
2008-02-12 21:59:00,1.14128,1.14156,1.14092,1.14147,13800000.0
2008-02-12 22:00:00,1.14153,1.14153,1.14106,1.14106,15400000.0
2008-02-12 22:01:00,1.14113,1.1412,1.14074,1.14091,13600000.0
2008-02-12 22:02:00,1.14089,1.14113,1.14089,1.14113,10600000.0
2008-02-12 22:03:00,1.14103,1.14126,1.1408,1.14103,9400000.0
2008-02-12 22:04:00,1.14095,1.14133,1.14091,1.1412,12000000.0
2008-02-12 22:05:00,1.1408,1.14088,1.14075,1.14075,6800000.0
2008-02-12 22:06:00,1.14075,1.14136,1.14073,1.14084,11600000.0
2008-02-12 22:07:00,1.14098,1.1412,1.14052,1.1406,23400000.0
2008-02-12 22:08:00,1.14053,1.14086,1.14046,1.14086,10200000.0
2008-02-12 22:09:00,1.1418,1.1418,1.1415,1.1415,10000000.0
2008-02-12 22:10:00,1.14086,1.14132,1.14068,1.14132,10000000.0
2008-02-12 22:11:00,1.14116,1.14149,1.1411,1.1411,15200000.0
2008-02-12 22:12:00,1.14116,1.14124,1.14097,1.14114,14400000.0
2008-02-12 22:13:00,1.14097,1.14123,1.14093,1.14118,12000000.0
2008-02-12 22:14:00,1.14104,1.14143,1.14063,1.14109,21100000.0
2008-02-12 22:15:00,1.14136,1.14144,1.14106,1.14115,16400000.0
2008-02-12 22:16:00,1.14118,1.14144,1.14082,1.14106,7600000.0
2008-02-12 22:17:00,1.14171,1.14171,1.14119,1.14119,11200000.0
2008-02-12 22:18:00,1.1412,1.14144,1.14079,1.14144,21600000.0
2008-02-12 22:19:00,1.14075,1.14092,1.14044,1.1409,10600000.0
2008-02-12 22:20:00,1.14098,1.14098,1.14071,1.14089,19400000.0
2008-02-12 22:21:00,1.14088,1.14088,1.14059,1.14059,4800000.0
2008-02-12 22:22:00,1.1406,1.1406,1.14033,1.1404,12400000.0
2008-02-12 22:23:00,1.14036,1.14076,1.14036,1.14076,2000000.0
2008-02-12 22:24:00,1.14042,1.14065,1.14037,1.14041,15600000.0
2008-02-12 22:25:00,1.14065,1.1409,1.14041,1.1409,18200000.0
2008-02-12 22:26:00,1.14118,1.14118,1.14114,1.14114,2600000.0
2008-02-12 22:27:00,1.14128,1.14132,1.1409,1.14129,12400000.0
2008-02-12 22:28:00,1.14096,1.14151,1.14096,1.14151,23400000.0
2008-02-12 22:29:00,1.14133,1.14151,1.14066,1.14066,22800000.0
2008-02-12 22:30:00,1.14094,1.14155,1.14081,1.14155,10800000.0
2008-02-12 22:31:00,1.14147,1.14206,1.14132,1.14206,13400000.0
2008-02-12 22:32:00,1.14182,1.14182,1.14106,1.14106,11000000.0
2008-02-12 22:33:00,1.14086,1.14172,1.14086,1.14131,9200000.0
2008-02-12 22:34:00,1.14179,1.14179,1.14127,1.14147,14200000.0
2008-02-12 22:35:00,1.14186,1.14186,1.14153,1.14164,10800000.0
2008-02-12 22:36:00,1.14166,1.14166,1.14123,1.14151,14200000.0
2008-02-12 22:37:00,1.14154,1.14154,1.14106,1.14106,5000000.0
2008-02-12 22:38:00,1.14103,1.14143,1.14103,1.1414,14400000.0
2008-02-12 22:39:00,1.14151,1.14198,1.14107,1.14138,21200000.0
2008-02-12 22:40:00,1.1409,1.14092,1.14058,1.14078,16400000.0
2008-02-12 22:41:00,1.14095,1.14095,1.14002,1.14036,8800000.0
2008-02-12 22:42:00,1.14009,1.14065,1.13983,1.14049,25000000.0
2008-02-12 22:43:00,1.14085,1.14098,1.14074,1.14074,13400000.0
2008-02-12 22:44:00,1.14077,1.14126,1.14064,1.14084,22000000.0
2008-02-12 22:45:00,1.14112,1.14146,1.14088,1.14137,17600000.0
2008-02-12 22:46:00,1.14136,1.14139,1.14136,1.14139,11200000.0
2008-02-12 22:47:00,1.14126,1.1413,1.14124,1.1413,4200000.0
2008-02-12 22:48:00,1.14157,1.14174,1.14113,1.14174,29000000.0
2008-02-12 22:49:00,1.1416,1.14203,1.14136,1.14159,19400000.0
2008-02-12 22:50:00,1.14137,1.14155,1.14116,1.14132,19800000.0
2008-02-12 22:51:00,1.14109,1.14112,1.14093,1.14093,16000000.0
2008-02-12 22:52:00,1.14062,1.14062,1.14006,1.14037,11600000.0
2008-02-12 22:53:00,1.14093,1.14093,1.14026,1.1409,26400000.0
2008-02-12 22:54:00,1.14046,1.14053,1.14034,1.14053,10400000.0
2008-02-12 22:55:00,1.14083,1.14106,1.14044,1.14053,6800000.0
2008-02-12 22:56:00,1.14056,1.14088,1.14056,1.14088,11600000.0
2008-02-12 22:57:00,1.14076,1.14085,1.14042,1.14085,13200000.0
2008-02-12 22:58:00,1.14113,1.14162,1.14113,1.14157,11000000.0
2008-02-12 22:59:00,1.14145,1.14156,1.1414,1.1414,19200000.0
2008-02-12 23:00:00,1.14145,1.14186,1.14145,1.14173,14400000.0
2008-02-12 23:01:00,1.14173,1.14207,1.14173,1.14207,10600000.0
2008-02-12 23:02:00,1.14211,1.14255,1.14192,1.14209,11400000.0
2008-02-12 23:03:00,1.1421,1.14236,1.1421,1.14236,3000000.0
2008-02-12 23:04:00,1.14219,1.14219,1.14138,1.14162,9000000.0
2008-02-12 23:05:00,1.14132,1.14148,1.14116,1.14141,11000000.0
2008-02-12 23:06:00,1.14134,1.14134,1.14122,1.14122,5600000.0
2008-02-12 23:07:00,1.14117,1.14168,1.14117,1.14168,5800000.0
2008-02-12 23:08:00,1.14127,1.14137,1.1411,1.14137,8200000.0
2008-02-12 23:09:00,1.14105,1.14135,1.14105,1.14135,6400000.0
2008-02-12 23:10:00,1.14128,1.14128,1.14086,1.14091,17800000.0
2008-02-12 23:11:00,1.14075,1.14112,1.14075,1.14112,15600000.0
2008-02-12 23:12:00,1.14105,1.14105,1.14068,1.14068,7200000.0
2008-02-12 23:13:00,1.13993,1.14076,1.13993,1.14076,9400000.0
2008-02-12 23:14:00,1.14088,1.14138,1.14077,1.14077,9000000.0
2008-02-12 23:15:00,1.14093,1.14121,1.14074,1.14104,17000000.0
2008-02-12 23:16:00,1.14093,1.14152,1.14093,1.14107,16000000.0
2008-02-12 23:17:00,1.14096,1.14096,1.14096,1.14096,2600000.0
2008-02-12 23:18:00,1.141,1.14136,1.14088,1.14129,9600000.0
2008-02-12 23:19:00,1.14102,1.14132,1.14069,1.14104,20000000.0
2008-02-12 23:20:00,1.14099,1.14104,1.14087,1.14097,18400000.0
2008-02-12 23:21:00,1.1422,1.1425,1.1417,1.1424,4000000.0
2008-02-12 23:22:00,1.14091,1.14091,1.14091,1.14091,4000000.0
2008-02-12 23:23:00,1.1424,1.1427,1.1424,1.1425,8800000.0
2008-02-12 23:24:00,1.1427,1.1427,1.1427,1.1427,8800000.0
2008-02-12 23:25:00,1.14098,1.14105,1.1409,1.14104,8800000.0
2008-02-12 23:26:00,1.14111,1.14129,1.1411,1.1411,12200000.0
2008-02-12 23:27:00,1.14121,1.1414,1.14121,1.14121,12600000.0
2008-02-12 23:28:00,1.14153,1.14153,1.14128,1.14128,7400000.0
2008-02-12 23:29:00,1.14116,1.14186,1.14114,1.14162,18800000.0
2008-02-12 23:30:00,1.1415,1.14166,1.14122,1.14166,13800000.0
2008-02-12 23:31:00,1.1413,1.14149,1.14111,1.1413,13800000.0
2008-02-12 23:32:00,1.14141,1.14146,1.14106,1.14146,25800000.0
2008-02-12 23:33:00,1.1424,1.1424,1.1423,1.1424,6800000.0
2008-02-12 23:34:00,1.14181,1.14181,1.14125,1.14146,6800000.0
2008-02-12 23:35:00,1.1424,1.1424,1.1423,1.1423,11600000.0
2008-02-12 23:36:00,1.14139,1.14149,1.14111,1.14111,11600000.0
2008-02-12 23:37:00,1.14115,1.14127,1.14114,1.14114,4800000.0
2008-02-12 23:38:00,1.14132,1.14137,1.1411,1.14137,25200000.0
2008-02-12 23:39:00,1.14144,1.14185,1.14139,1.14163,13600000.0
2008-02-12 23:40:00,1.14132,1.14135,1.14112,1.14114,6400000.0
2008-02-12 23:41:00,1.14148,1.14148,1.14095,1.14127,21600000.0
2008-02-12 23:42:00,1.14116,1.14193,1.141,1.14193,8800000.0
2008-02-12 23:43:00,1.14158,1.14158,1.14091,1.14108,16000000.0
2008-02-12 23:44:00,1.14095,1.14126,1.14073,1.14126,27400000.0
2008-02-12 23:45:00,1.1413,1.14165,1.14109,1.1413,28000000.0
2008-02-12 23:46:00,1.14146,1.1415,1.14075,1.14091,21000000.0
2008-02-12 23:47:00,1.14111,1.14156,1.14111,1.14156,13200000.0
2008-02-12 23:48:00,1.14117,1.14117,1.14074,1.14074,15600000.0
2008-02-12 23:49:00,1.14061,1.1409,1.14061,1.1409,12800000.0
2008-02-12 23:50:00,1.14062,1.14117,1.14038,1.14117,9000000.0
2008-02-12 23:51:00,1.14089,1.14178,1.14089,1.14178,27800000.0
2008-02-12 23:52:00,1.14171,1.1421,1.14169,1.14191,15600000.0
2008-02-12 23:53:00,1.14181,1.14208,1.1418,1.14186,15600000.0
2008-02-12 23:54:00,1.1416,1.1416,1.14147,1.14147,2600000.0
2008-02-12 23:55:00,1.14163,1.14207,1.14163,1.14207,2000000.0
2008-02-12 23:56:00,1.14151,1.14171,1.14138,1.14171,21800000.0
2008-02-12 23:57:00,1.14096,1.14173,1.14096,1.14173,14400000.0
2008-02-12 23:58:00,1.14153,1.14173,1.14139,1.1414,18600000.0
2008-02-12 23:59:00,1.14137,1.14166,1.14137,1.14141,4200000.0
2008-02-13 00:00:00,1.14122,1.1415,1.14122,1.14144,5800000.0
2008-02-13 00:01:00,1.14095,1.14095,1.1407,1.1407,3400000.0
2008-02-13 00:02:00,1.14043,1.14058,1.14037,1.14058,13000000.0
2008-02-13 00:03:00,1.14135,1.1416,1.1413,1.14146,15600000.0
2008-02-13 00:04:00,1.14104,1.14146,1.14101,1.14102,13200000.0
2008-02-13 00:05:00,1.14101,1.14144,1.14083,1.14144,22600000.0
2008-02-13 00:06:00,1.14122,1.14122,1.14075,1.14112,18800000.0
2008-02-13 00:07:00,1.14177,1.14177,1.14137,1.14142,8400000.0
2008-02-13 00:08:00,1.14109,1.14147,1.14109,1.14139,9600000.0
2008-02-13 00:09:00,1.14145,1.14145,1.14138,1.14138,2000000.0
2008-02-13 00:10:00,1.143,1.1431,1.143,1.143,2000000.0
2008-02-13 00:11:00,1.14137,1.14151,1.14137,1.14151,2000000.0
2008-02-13 00:12:00,1.14173,1.14206,1.14155,1.14196,20400000.0
2008-02-13 00:13:00,1.14162,1.14199,1.14146,1.14146,15800000.0
2008-02-13 00:14:00,1.14169,1.14218,1.14162,1.14176,11600000.0
2008-02-13 00:15:00,1.14193,1.14195,1.14187,1.14192,17600000.0
2008-02-13 00:16:00,1.14155,1.14205,1.14155,1.14186,13400000.0
2008-02-13 00:17:00,1.14171,1.14207,1.14167,1.14207,13400000.0
2008-02-13 00:18:00,1.14203,1.14207,1.14175,1.14207,16800000.0
2008-02-13 00:19:00,1.14202,1.14216,1.142,1.142,4800000.0
2008-02-13 00:20:00,1.143,1.143,1.143,1.143,14400000.0
2008-02-13 00:21:00,1.14169,1.14184,1.1415,1.14184,14400000.0
2008-02-13 00:22:00,1.14157,1.14208,1.14149,1.14208,10400000.0
2008-02-13 00:23:00,1.14167,1.14179,1.14167,1.14176,11200000.0
2008-02-13 00:24:00,1.14153,1.14208,1.14152,1.1419,17200000.0
2008-02-13 00:26:00,1.14197,1.14211,1.14169,1.14187,11600000.0
2008-02-13 00:27:00,1.14203,1.14238,1.14203,1.14238,11400000.0
2008-02-13 00:28:00,1.14259,1.14259,1.14211,1.14224,14800000.0
2008-02-13 00:29:00,1.14209,1.14231,1.14188,1.14197,17800000.0
2008-02-13 00:30:00,1.14194,1.14231,1.14185,1.14185,35600000.0
2008-02-13 00:31:00,1.14197,1.14243,1.14191,1.14243,15600000.0
2008-02-13 00:32:00,1.1427,1.1427,1.1421,1.1423,13600000.0
2008-02-13 00:33:00,1.1425,1.1427,1.1422,1.1427,13600000.0
2008-02-13 00:34:00,1.14266,1.14266,1.14219,1.14236,13600000.0
2008-02-13 00:35:00,1.143,1.143,1.1429,1.1429,4800000.0
2008-02-13 00:36:00,1.1427,1.1427,1.1425,1.1425,4800000.0
2008-02-13 00:37:00,1.1424,1.1424,1.1424,1.1424,4800000.0
2008-02-13 00:38:00,1.14211,1.14211,1.14209,1.1421,4800000.0
2008-02-13 00:39:00,1.14192,1.14276,1.14181,1.14246,7800000.0
2008-02-13 00:40:00,1.14247,1.14247,1.14188,1.14201,14800000.0
2008-02-13 00:41:00,1.14163,1.14214,1.14163,1.14192,17800000.0
2008-02-13 00:42:00,1.14214,1.14214,1.14213,1.14213,6000000.0
2008-02-13 00:43:00,1.14238,1.14255,1.14194,1.14194,25000000.0
2008-02-13 00:44:00,1.14209,1.14247,1.14209,1.14227,19400000.0
2008-02-13 00:45:00,1.14223,1.1425,1.14218,1.1425,12600000.0
2008-02-13 00:46:00,1.14289,1.14323,1.14285,1.14299,15200000.0
2008-02-13 00:47:00,1.14274,1.14275,1.14247,1.14275,13000000.0
2008-02-13 00:48:00,1.14264,1.14291,1.14235,1.14273,30600000.0
2008-02-13 00:49:00,1.1431,1.1431,1.14263,1.14294,16200000.0
2008-02-13 00:50:00,1.14289,1.14307,1.14277,1.14291,11400000.0
2008-02-13 00:51:00,1.143,1.14311,1.14269,1.14283,12200000.0
2008-02-13 00:52:00,1.14278,1.14321,1.1427,1.14313,15600000.0
2008-02-13 00:53:00,1.14282,1.1433,1.14278,1.1433,18200000.0
2008-02-13 00:54:00,1.14377,1.14377,1.14329,1.14352,18600000.0
2008-02-13 00:55:00,1.14361,1.14361,1.14319,1.14334,11000000.0
2008-02-13 00:56:00,1.14358,1.14377,1.14338,1.14338,16000000.0
2008-02-13 00:57:00,1.14366,1.14392,1.14342,1.14383,7400000.0
2008-02-13 00:58:00,1.14401,1.14401,1.14346,1.14361,10200000.0
2008-02-13 00:59:00,1.14385,1.14393,1.14348,1.1437,17400000.0
2008-02-13 01:00:00,1.14406,1.14432,1.14357,1.14362,13000000.0
2008-02-13 01:01:00,1.14299,1.14375,1.14299,1.14328,10200000.0
2008-02-13 01:02:00,1.14336,1.14364,1.14329,1.14329,9000000.0
2008-02-13 01:04:00,1.14363,1.14392,1.14351,1.14354,16200000.0
2008-02-13 01:05:00,1.14307,1.14334,1.14291,1.14307,11600000.0
2008-02-13 01:06:00,1.14274,1.14281,1.14258,1.14266,21400000.0
2008-02-13 01:07:00,1.14279,1.14279,1.14224,1.14254,14000000.0
2008-02-13 01:08:00,1.14256,1.14283,1.14239,1.14283,12000000.0
2008-02-13 01:09:00,1.1426,1.14302,1.14252,1.14262,21000000.0
2008-02-13 01:10:00,1.14259,1.14286,1.14241,1.14268,14600000.0
2008-02-13 01:11:00,1.14287,1.14287,1.14227,1.14267,14000000.0
2008-02-13 01:12:00,1.14291,1.14291,1.14254,1.14269,13200000.0
2008-02-13 01:13:00,1.1436,1.1436,1.1434,1.1434,6800000.0
2008-02-13 01:14:00,1.14268,1.14269,1.1424,1.14259,6800000.0
2008-02-13 01:15:00,1.1425,1.1427,1.14218,1.1425,36400000.0
2008-02-13 01:16:00,1.14252,1.14299,1.14252,1.14263,9200000.0
2008-02-13 01:17:00,1.14238,1.14285,1.14238,1.14246,19800000.0
2008-02-13 01:18:00,1.14281,1.14281,1.14234,1.14278,9400000.0
2008-02-13 01:19:00,1.1439,1.1443,1.1436,1.1437,10200000.0
2008-02-13 01:20:00,1.14254,1.14265,1.14254,1.14264,10200000.0
2008-02-13 01:21:00,1.1427,1.14306,1.14242,1.14287,14200000.0
2008-02-13 01:22:00,1.144,1.1443,1.1439,1.1439,18600000.0
2008-02-13 01:23:00,1.14292,1.14292,1.1423,1.14239,18600000.0
2008-02-13 01:24:00,1.1426,1.14313,1.14246,1.14264,14000000.0
2008-02-13 01:25:00,1.1442,1.1443,1.1438,1.1438,8400000.0
2008-02-13 01:26:00,1.1429,1.14291,1.14264,1.14287,8400000.0
2008-02-13 01:27:00,1.1437,1.144,1.1432,1.1435,8600000.0
2008-02-13 01:28:00,1.14267,1.14286,1.14257,1.14271,8600000.0
2008-02-13 01:29:00,1.1433,1.1435,1.1433,1.1434,15000000.0
2008-02-13 01:30:00,1.14224,1.1428,1.14215,1.14215,15000000.0
2008-02-13 01:31:00,1.14222,1.14253,1.14222,1.14253,9200000.0
2008-02-13 01:32:00,1.14241,1.14251,1.14194,1.14199,20000000.0
2008-02-13 01:33:00,1.14216,1.14246,1.14199,1.14246,21000000.0
2008-02-13 01:34:00,1.1426,1.14262,1.1424,1.14243,19800000.0
2008-02-13 01:35:00,1.14256,1.14277,1.14256,1.14256,8200000.0
2008-02-13 01:36:00,1.14241,1.14241,1.14206,1.14219,14600000.0
2008-02-13 01:37:00,1.1432,1.1433,1.1431,1.1432,18000000.0
2008-02-13 01:38:00,1.1419,1.14258,1.1419,1.14215,18000000.0
2008-02-13 01:39:00,1.14219,1.14221,1.14219,1.14221,2600000.0
2008-02-13 01:40:00,1.1424,1.14263,1.14215,1.14215,15400000.0
2008-02-13 01:41:00,1.14283,1.14296,1.14239,1.14269,7600000.0
2008-02-13 01:42:00,1.14306,1.14411,1.14306,1.14411,17400000.0
2008-02-13 01:43:00,1.144,1.14401,1.1436,1.1436,6800000.0
2008-02-13 01:44:00,1.1441,1.14424,1.14378,1.14385,11200000.0
2008-02-13 01:45:00,1.1427,1.1431,1.1427,1.1431,11600000.0
2008-02-13 01:46:00,1.14405,1.1444,1.14389,1.1444,11600000.0
2008-02-13 01:47:00,1.14415,1.14436,1.14403,1.14436,16000000.0
2008-02-13 01:48:00,1.14413,1.14453,1.14413,1.1442,13400000.0
2008-02-13 01:49:00,1.14398,1.14444,1.14398,1.14412,16000000.0
2008-02-13 01:50:00,1.14492,1.14492,1.14452,1.14454,7000000.0
2008-02-13 01:51:00,1.14427,1.14436,1.14415,1.14426,10000000.0
2008-02-13 01:52:00,1.1433,1.1433,1.1432,1.1432,12800000.0
2008-02-13 01:53:00,1.14402,1.14407,1.14388,1.14407,12800000.0
2008-02-13 01:54:00,1.14412,1.14434,1.14374,1.144,18000000.0
2008-02-13 01:55:00,1.14414,1.14435,1.14405,1.14423,13000000.0
2008-02-13 01:56:00,1.14443,1.14458,1.14429,1.14438,13200000.0
2008-02-13 01:57:00,1.14447,1.14461,1.14411,1.14449,12800000.0
2008-02-13 01:58:00,1.14415,1.14424,1.14389,1.14413,10800000.0
2008-02-13 01:59:00,1.14402,1.14416,1.14384,1.14409,15600000.0
2008-02-13 02:00:00,1.14388,1.14435,1.1438,1.1438,16000000.0
2008-02-13 02:01:00,1.14399,1.14427,1.14388,1.14403,18600000.0
2008-02-13 02:02:00,1.1442,1.1446,1.14384,1.14427,17400000.0
2008-02-13 02:03:00,1.144,1.1443,1.1438,1.1438,9000000.0
2008-02-13 02:04:00,1.1445,1.1445,1.1441,1.14421,9000000.0
2008-02-13 02:05:00,1.14424,1.14424,1.14351,1.14381,21600000.0
2008-02-13 02:06:00,1.14377,1.14433,1.14377,1.14398,12600000.0
2008-02-13 02:07:00,1.14404,1.14404,1.14354,1.14386,16000000.0
2008-02-13 02:08:00,1.14364,1.14388,1.14364,1.14371,9000000.0
2008-02-13 02:09:00,1.14356,1.14356,1.14289,1.1429,22800000.0
2008-02-13 02:10:00,1.14281,1.14308,1.14281,1.14295,13000000.0
2008-02-13 02:11:00,1.14313,1.14393,1.14313,1.14339,6600000.0
2008-02-13 02:12:00,1.14335,1.14335,1.14285,1.14285,6800000.0
2008-02-13 02:13:00,1.14315,1.14339,1.14307,1.14316,9800000.0
2008-02-13 02:14:00,1.14309,1.14366,1.14309,1.14366,13800000.0
2008-02-13 02:15:00,1.14323,1.14384,1.14323,1.14384,15400000.0
2008-02-13 02:16:00,1.144,1.1443,1.1439,1.1443,20600000.0
2008-02-13 02:17:00,1.14393,1.14398,1.14348,1.1437,20600000.0
2008-02-13 02:18:00,1.14387,1.14397,1.14325,1.14325,11600000.0
2008-02-13 02:19:00,1.14386,1.14399,1.14344,1.14381,20600000.0
2008-02-13 02:20:00,1.14353,1.14433,1.14345,1.1442,21400000.0
2008-02-13 02:21:00,1.1442,1.1442,1.14397,1.14397,14600000.0
2008-02-13 02:22:00,1.14391,1.14414,1.14381,1.14403,20400000.0
2008-02-13 02:23:00,1.14379,1.14406,1.14379,1.14406,12000000.0
2008-02-13 02:24:00,1.14407,1.14409,1.14382,1.14382,7600000.0
2008-02-13 02:25:00,1.14358,1.14401,1.14358,1.14366,9600000.0
2008-02-13 02:26:00,1.1441,1.1441,1.1441,1.1441,11800000.0
2008-02-13 02:27:00,1.14371,1.14371,1.143,1.143,11800000.0
2008-02-13 02:28:00,1.14376,1.14376,1.1432,1.1433,27000000.0
2008-02-13 02:29:00,1.14307,1.14329,1.14288,1.14304,7200000.0
2008-02-13 02:31:00,1.14316,1.14321,1.14276,1.14283,13400000.0
2008-02-13 02:32:00,1.14273,1.14301,1.14261,1.14261,16600000.0
2008-02-13 02:33:00,1.14233,1.14281,1.14231,1.14231,15600000.0
2008-02-13 02:34:00,1.14314,1.14331,1.1428,1.14306,22800000.0
2008-02-13 02:35:00,1.14275,1.14303,1.14265,1.14271,13600000.0
2008-02-13 02:36:00,1.14277,1.14296,1.1427,1.14274,13200000.0
2008-02-13 02:37:00,1.14281,1.14307,1.14272,1.14307,14400000.0
2008-02-13 02:38:00,1.14304,1.14304,1.14284,1.14288,4200000.0
2008-02-13 02:39:00,1.14302,1.14339,1.14294,1.14294,17600000.0
2008-02-13 02:40:00,1.1427,1.14281,1.14231,1.14276,15200000.0
2008-02-13 02:41:00,1.14274,1.14306,1.14273,1.14289,13800000.0
2008-02-13 02:42:00,1.14303,1.14314,1.14237,1.14268,27200000.0
2008-02-13 02:43:00,1.14251,1.14274,1.14242,1.14259,31000000.0
2008-02-13 02:44:00,1.14255,1.14257,1.14207,1.14232,15600000.0
2008-02-13 02:45:00,1.14253,1.14277,1.14244,1.14267,10600000.0
2008-02-13 02:46:00,1.14233,1.14293,1.14221,1.14293,6800000.0
2008-02-13 02:47:00,1.143,1.14339,1.143,1.14307,15400000.0
2008-02-13 02:48:00,1.14292,1.14333,1.14292,1.14333,12000000.0
2008-02-13 02:49:00,1.14342,1.14366,1.1433,1.14366,12000000.0
2008-02-13 02:50:00,1.14326,1.14339,1.1431,1.14314,18000000.0
2008-02-13 02:51:00,1.14302,1.14302,1.14226,1.14249,15800000.0
2008-02-13 02:52:00,1.14308,1.14313,1.14275,1.143,20800000.0
2008-02-13 02:53:00,1.14295,1.14324,1.14287,1.14305,15200000.0
2008-02-13 02:54:00,1.14275,1.14333,1.14258,1.14309,19800000.0
2008-02-13 02:55:00,1.14267,1.14294,1.14267,1.14279,9800000.0
2008-02-13 02:56:00,1.14295,1.1431,1.14274,1.14307,22400000.0
2008-02-13 02:57:00,1.14349,1.14349,1.14325,1.14339,6800000.0
2008-02-13 02:58:00,1.14349,1.14378,1.1431,1.14347,16600000.0
2008-02-13 02:59:00,1.14368,1.1438,1.14326,1.14373,9200000.0
2008-02-13 03:00:00,1.14381,1.14381,1.14296,1.14322,11000000.0
2008-02-13 03:01:00,1.14316,1.1433,1.14276,1.14296,14600000.0
2008-02-13 03:02:00,1.14327,1.1435,1.14298,1.14298,21400000.0
2008-02-13 03:03:00,1.14312,1.14354,1.14312,1.14354,10800000.0
2008-02-13 03:04:00,1.14358,1.14406,1.14335,1.14346,14000000.0
2008-02-13 03:05:00,1.14379,1.14379,1.14334,1.14346,10000000.0
2008-02-13 03:06:00,1.14359,1.14379,1.14349,1.14349,17400000.0
2008-02-13 03:07:00,1.14344,1.14386,1.14339,1.14386,14200000.0
2008-02-13 03:09:00,1.14388,1.144,1.14378,1.14378,21400000.0
2008-02-13 03:10:00,1.1438,1.1438,1.14335,1.14335,15800000.0
2008-02-13 03:11:00,1.14367,1.14369,1.14345,1.14359,15800000.0
2008-02-13 03:12:00,1.14333,1.14364,1.14331,1.14364,13800000.0
2008-02-13 03:13:00,1.14358,1.14358,1.14336,1.14336,6800000.0
2008-02-13 03:14:00,1.14358,1.14403,1.14357,1.14363,26200000.0
2008-02-13 03:15:00,1.14351,1.14368,1.14325,1.14352,16800000.0
2008-02-13 03:16:00,1.14351,1.14415,1.14351,1.14415,9000000.0
2008-02-13 03:17:00,1.14389,1.14393,1.14371,1.14383,22800000.0
2008-02-13 03:18:00,1.14319,1.14404,1.14319,1.14368,24200000.0
2008-02-13 03:19:00,1.14377,1.1443,1.14349,1.14373,8400000.0
2008-02-13 03:20:00,1.14389,1.1439,1.14344,1.14344,15400000.0
2008-02-13 03:21:00,1.1441,1.14437,1.14392,1.14402,21200000.0
2008-02-13 03:22:00,1.14413,1.1442,1.14403,1.1442,6800000.0
2008-02-13 03:23:00,1.14427,1.1443,1.14404,1.14404,9000000.0
2008-02-13 03:24:00,1.14417,1.14417,1.14388,1.14417,18400000.0
2008-02-13 03:25:00,1.1444,1.1444,1.1444,1.1444,21600000.0
2008-02-13 03:26:00,1.14404,1.14416,1.14364,1.14364,21600000.0
2008-02-13 03:27:00,1.14387,1.14398,1.14368,1.1437,8400000.0
2008-02-13 03:28:00,1.1442,1.1444,1.144,1.1444,18200000.0
2008-02-13 03:29:00,1.1442,1.1442,1.1439,1.144,18200000.0
2008-02-13 03:30:00,1.14371,1.1442,1.14354,1.14385,18200000.0
2008-02-13 03:31:00,1.14322,1.14375,1.14322,1.14338,13600000.0
2008-02-13 03:32:00,1.14368,1.14368,1.14283,1.14322,8800000.0
2008-02-13 03:33:00,1.14361,1.1438,1.14355,1.14355,18800000.0
2008-02-13 03:34:00,1.14356,1.1438,1.14329,1.14356,9000000.0
2008-02-13 03:35:00,1.1426,1.14321,1.1426,1.14294,12200000.0
2008-02-13 03:36:00,1.14297,1.14305,1.14244,1.14289,42200000.0
2008-02-13 03:37:00,1.1443,1.1443,1.1439,1.144,11400000.0
2008-02-13 03:38:00,1.1442,1.1442,1.144,1.144,11400000.0
2008-02-13 03:39:00,1.14315,1.14352,1.14314,1.14323,11400000.0
2008-02-13 03:40:00,1.1444,1.1444,1.1442,1.1442,6800000.0
2008-02-13 03:42:00,1.14284,1.14323,1.1428,1.14286,6800000.0
2008-02-13 03:43:00,1.14271,1.14312,1.14267,1.14273,16600000.0
2008-02-13 03:44:00,1.14273,1.14307,1.14267,1.14307,15400000.0
2008-02-13 03:45:00,1.14275,1.14317,1.14275,1.14286,13200000.0
2008-02-13 03:46:00,1.144,1.1444,1.144,1.1444,10800000.0
2008-02-13 03:47:00,1.1442,1.1446,1.1437,1.1439,10800000.0
2008-02-13 03:48:00,1.144,1.1446,1.144,1.1446,10800000.0
2008-02-13 03:49:00,1.143,1.14338,1.14292,1.14307,10800000.0
2008-02-13 03:51:00,1.14304,1.14305,1.14279,1.14299,13200000.0
2008-02-13 03:52:00,1.1444,1.1444,1.1444,1.1444,32800000.0
2008-02-13 03:53:00,1.1432,1.14369,1.14317,1.14329,32800000.0
2008-02-13 03:54:00,1.14352,1.14353,1.14323,1.14353,31600000.0
2008-02-13 03:55:00,1.14363,1.14381,1.14337,1.14345,29400000.0
2008-02-13 03:56:00,1.1444,1.1446,1.1444,1.1444,4200000.0
2008-02-13 03:58:00,1.1446,1.1446,1.1444,1.1444,4200000.0
2008-02-13 03:59:00,1.14353,1.14365,1.14341,1.14341,4200000.0
2008-02-13 04:00:00,1.14356,1.14356,1.14316,1.14316,16800000.0
2008-02-13 04:01:00,1.14366,1.1438,1.1433,1.14358,10600000.0
2008-02-13 04:02:00,1.14398,1.14398,1.14366,1.14386,17400000.0
2008-02-13 04:04:00,1.1442,1.1444,1.1441,1.1444,4200000.0
2008-02-13 04:05:00,1.1442,1.1444,1.1442,1.1442,4200000.0
2008-02-13 04:06:00,1.14359,1.144,1.14359,1.144,4200000.0
2008-02-13 04:07:00,1.14394,1.14437,1.14375,1.14437,9400000.0
2008-02-13 04:08:00,1.1443,1.1444,1.1443,1.1444,18000000.0
2008-02-13 04:09:00,1.14402,1.14406,1.14383,1.14403,18000000.0
2008-02-13 04:10:00,1.1437,1.14407,1.14351,1.14351,13200000.0
2008-02-13 04:12:00,1.14397,1.14397,1.14377,1.14377,3200000.0
2008-02-13 04:13:00,1.14403,1.14419,1.14381,1.14419,6200000.0
2008-02-13 04:14:00,1.14394,1.14417,1.1439,1.14414,11200000.0
2008-02-13 04:15:00,1.14388,1.14407,1.14377,1.14382,28800000.0
2008-02-13 04:16:00,1.1443,1.1446,1.1443,1.1446,2600000.0
2008-02-13 04:17:00,1.14406,1.14406,1.14384,1.14384,2600000.0
2008-02-13 04:18:00,1.14379,1.14407,1.1436,1.14373,16400000.0
2008-02-13 04:19:00,1.14391,1.14391,1.14377,1.14377,10600000.0
2008-02-13 04:20:00,1.14376,1.14414,1.14366,1.14414,18800000.0
2008-02-13 04:21:00,1.14385,1.14478,1.14383,1.14478,28200000.0
2008-02-13 04:22:00,1.14413,1.14431,1.14381,1.14431,11800000.0
2008-02-13 04:23:00,1.1441,1.14431,1.14374,1.14374,13000000.0
2008-02-13 04:24:00,1.14394,1.14394,1.14386,1.14386,14600000.0
2008-02-13 04:25:00,1.1446,1.1446,1.1444,1.1444,3400000.0
2008-02-13 04:26:00,1.1443,1.1444,1.1442,1.1443,3400000.0
2008-02-13 04:27:00,1.14412,1.14412,1.14395,1.14395,3400000.0
2008-02-13 04:28:00,1.14395,1.14409,1.14348,1.14391,14800000.0
2008-02-13 04:29:00,1.14414,1.14414,1.14363,1.14371,11400000.0
2008-02-13 04:30:00,1.14392,1.14395,1.14384,1.14384,7200000.0
2008-02-13 04:31:00,1.1442,1.1444,1.1441,1.1444,13200000.0
2008-02-13 04:32:00,1.14345,1.14403,1.14345,1.14387,13200000.0
2008-02-13 04:33:00,1.1438,1.14385,1.1438,1.14385,6000000.0
2008-02-13 04:34:00,1.14421,1.14454,1.14421,1.14434,17200000.0
2008-02-13 04:35:00,1.144,1.14421,1.14397,1.14397,8400000.0
2008-02-13 04:36:00,1.14411,1.14411,1.14393,1.14405,22600000.0
2008-02-13 04:37:00,1.1438,1.14395,1.14366,1.14383,27200000.0
2008-02-13 04:38:00,1.1444,1.1448,1.1444,1.1446,9600000.0
2008-02-13 04:39:00,1.1448,1.1448,1.1446,1.1446,9600000.0
2008-02-13 04:40:00,1.14422,1.14422,1.14366,1.14369,9600000.0
2008-02-13 04:41:00,1.1444,1.1444,1.1444,1.1444,8600000.0
2008-02-13 04:42:00,1.1443,1.1444,1.1443,1.1443,8600000.0
2008-02-13 04:43:00,1.14373,1.14373,1.14357,1.14357,8600000.0
2008-02-13 04:44:00,1.14379,1.14402,1.14338,1.14385,18000000.0
2008-02-13 04:45:00,1.1438,1.14407,1.1438,1.14385,6800000.0
2008-02-13 04:46:00,1.14394,1.14424,1.14374,1.14424,19800000.0
2008-02-13 04:47:00,1.14377,1.14404,1.14364,1.14364,6800000.0
2008-02-13 04:48:00,1.1437,1.144,1.1437,1.14391,17000000.0
2008-02-13 04:49:00,1.1439,1.14439,1.1439,1.14439,9400000.0
2008-02-13 04:50:00,1.14442,1.14457,1.14419,1.14457,7400000.0
2008-02-13 04:51:00,1.1446,1.145,1.1446,1.1449,3200000.0
2008-02-13 04:52:00,1.14406,1.14406,1.14406,1.14406,3200000.0
2008-02-13 04:53:00,1.14422,1.14422,1.14419,1.14419,3200000.0
2008-02-13 04:54:00,1.14409,1.14459,1.14398,1.14459,13800000.0
2008-02-13 04:55:00,1.1444,1.1446,1.1442,1.1442,16000000.0
2008-02-13 04:56:00,1.14427,1.14447,1.14427,1.14442,16000000.0
2008-02-13 04:57:00,1.144,1.1442,1.1439,1.1439,3200000.0
2008-02-13 04:58:00,1.14457,1.14457,1.14422,1.14422,3200000.0
2008-02-13 04:59:00,1.14409,1.14422,1.14409,1.14422,3200000.0
2008-02-13 05:00:00,1.14414,1.14423,1.14396,1.14396,12800000.0
2008-02-13 05:01:00,1.14388,1.14445,1.14388,1.14404,13200000.0
2008-02-13 05:02:00,1.14381,1.14417,1.14381,1.14403,8400000.0
2008-02-13 05:03:00,1.14402,1.14445,1.14399,1.14445,5200000.0
2008-02-13 05:04:00,1.14399,1.14456,1.14396,1.14424,13000000.0
2008-02-13 05:05:00,1.14405,1.14438,1.14379,1.14379,20200000.0
2008-02-13 05:06:00,1.14393,1.1443,1.14393,1.1443,3200000.0
2008-02-13 05:07:00,1.1442,1.1442,1.14401,1.14405,6000000.0
2008-02-13 05:08:00,1.14427,1.1443,1.14404,1.14418,17600000.0
2008-02-13 05:09:00,1.14446,1.14446,1.14364,1.14392,15800000.0
2008-02-13 05:10:00,1.14404,1.1443,1.14398,1.14398,11400000.0
2008-02-13 05:11:00,1.1441,1.1442,1.1441,1.1442,18800000.0
2008-02-13 05:12:00,1.1441,1.145,1.1441,1.1444,18800000.0
2008-02-13 05:13:00,1.1444,1.1444,1.14347,1.14384,18800000.0
2008-02-13 05:14:00,1.1444,1.1444,1.1443,1.1443,2600000.0
2008-02-13 05:15:00,1.14383,1.14411,1.14383,1.14411,2600000.0
2008-02-13 05:16:00,1.14407,1.1446,1.14402,1.14424,17000000.0
2008-02-13 05:17:00,1.14429,1.14442,1.1441,1.14442,6000000.0
2008-02-13 05:18:00,1.14378,1.14414,1.14371,1.14392,15600000.0
2008-02-13 05:19:00,1.14407,1.14431,1.144,1.14403,13600000.0
2008-02-13 05:21:00,1.1438,1.1438,1.1436,1.1436,3400000.0
2008-02-13 05:22:00,1.14402,1.14402,1.14397,1.14397,3400000.0
2008-02-13 05:23:00,1.14398,1.14419,1.14355,1.1439,18600000.0
2008-02-13 05:24:00,1.14415,1.14448,1.14415,1.14431,6600000.0
2008-02-13 05:25:00,1.14434,1.14434,1.14417,1.14426,9400000.0
2008-02-13 05:26:00,1.14404,1.14425,1.144,1.14425,16600000.0
2008-02-13 05:27:00,1.14412,1.14473,1.14412,1.14413,8400000.0
2008-02-13 05:28:00,1.14395,1.14395,1.14391,1.14391,2600000.0
2008-02-13 05:29:00,1.14398,1.14428,1.14398,1.14428,11400000.0
2008-02-13 05:30:00,1.14419,1.14428,1.14385,1.14405,12800000.0
2008-02-13 05:31:00,1.14364,1.14412,1.14364,1.14392,15600000.0
2008-02-13 05:32:00,1.14427,1.14453,1.14427,1.14444,8800000.0
2008-02-13 05:33:00,1.14439,1.14439,1.14419,1.14429,8800000.0
2008-02-13 05:34:00,1.1445,1.1445,1.14418,1.14423,9000000.0
2008-02-13 05:35:00,1.14456,1.14456,1.14379,1.14397,12400000.0
2008-02-13 05:36:00,1.14431,1.14442,1.14422,1.1444,7800000.0
2008-02-13 05:37:00,1.1437,1.1437,1.1435,1.1437,13400000.0
2008-02-13 05:38:00,1.14427,1.14474,1.14427,1.14429,13400000.0
2008-02-13 05:39:00,1.1443,1.1443,1.1443,1.1443,3200000.0
2008-02-13 05:40:00,1.14432,1.14439,1.14413,1.1442,7600000.0
2008-02-13 05:41:00,1.1437,1.1438,1.1437,1.1437,2000000.0
2008-02-13 05:42:00,1.14435,1.14435,1.14415,1.14415,2000000.0
2008-02-13 05:43:00,1.14394,1.14419,1.14394,1.14419,4000000.0
2008-02-13 05:44:00,1.144,1.14408,1.14397,1.14397,7800000.0
2008-02-13 05:45:00,1.1443,1.1444,1.1443,1.1443,33200000.0
2008-02-13 05:46:00,1.1442,1.1442,1.1442,1.1442,33200000.0
2008-02-13 05:47:00,1.14401,1.14424,1.14395,1.1441,33200000.0
2008-02-13 05:48:00,1.14433,1.14433,1.14361,1.14401,17000000.0
2008-02-13 05:49:00,1.144,1.14409,1.14397,1.14397,11200000.0
2008-02-13 05:50:00,1.14421,1.14455,1.14419,1.14455,4800000.0
2008-02-13 05:51:00,1.14433,1.14438,1.14408,1.14408,13800000.0
2008-02-13 05:52:00,1.14479,1.14481,1.1445,1.14465,12200000.0
2008-02-13 05:53:00,1.14436,1.1444,1.14436,1.1444,2000000.0
2008-02-13 05:54:00,1.14455,1.14494,1.14441,1.14483,20600000.0
2008-02-13 05:55:00,1.1441,1.1443,1.1439,1.1439,12400000.0
2008-02-13 05:56:00,1.14372,1.14404,1.14371,1.144,14000000.0
2008-02-13 05:57:00,1.1439,1.144,1.14363,1.14363,14000000.0
2008-02-13 05:58:00,1.14349,1.14352,1.14349,1.14352,2600000.0
2008-02-13 05:59:00,1.1433,1.14341,1.14301,1.14324,20600000.0
2008-02-13 06:00:00,1.14346,1.14369,1.1432,1.1432,7800000.0
2008-02-13 06:01:00,1.14332,1.14348,1.143,1.14328,9600000.0
2008-02-13 06:02:00,1.14317,1.14317,1.14302,1.14302,5600000.0
2008-02-13 06:03:00,1.1446,1.1448,1.1444,1.1444,20200000.0
2008-02-13 06:04:00,1.14309,1.14338,1.14292,1.14325,20200000.0
2008-02-13 06:05:00,1.1446,1.1449,1.1444,1.1444,12200000.0
2008-02-13 06:06:00,1.14362,1.14404,1.14347,1.14354,12200000.0
2008-02-13 06:07:00,1.1449,1.1451,1.1446,1.1449,3200000.0
2008-02-13 06:08:00,1.14325,1.14325,1.1432,1.1432,3200000.0
2008-02-13 06:09:00,1.14348,1.14378,1.14348,1.14378,9600000.0
2008-02-13 06:10:00,1.1448,1.145,1.1446,1.145,4800000.0
2008-02-13 06:11:00,1.1441,1.1441,1.14377,1.14377,4800000.0
2008-02-13 06:12:00,1.14383,1.1444,1.14383,1.14411,14200000.0
2008-02-13 06:13:00,1.14364,1.14414,1.14364,1.14414,10600000.0
2008-02-13 06:14:00,1.14385,1.14443,1.14385,1.14408,8800000.0
2008-02-13 06:15:00,1.14385,1.14404,1.14373,1.14384,16600000.0
2008-02-13 06:16:00,1.14425,1.14433,1.14389,1.14417,21200000.0
2008-02-13 06:17:00,1.14417,1.14421,1.14396,1.14413,17400000.0
2008-02-13 06:18:00,1.1438,1.1438,1.14334,1.14359,9000000.0
2008-02-13 06:19:00,1.14351,1.14383,1.14318,1.14337,12400000.0
2008-02-13 06:20:00,1.1442,1.1444,1.1442,1.1444,15800000.0
2008-02-13 06:21:00,1.14328,1.14341,1.14321,1.14341,15800000.0
2008-02-13 06:22:00,1.14339,1.14339,1.14329,1.14329,6400000.0
2008-02-13 06:23:00,1.14356,1.14412,1.14356,1.14412,19800000.0
2008-02-13 06:24:00,1.14391,1.14404,1.14369,1.14404,13800000.0
2008-02-13 06:25:00,1.14406,1.14406,1.14405,1.14405,9800000.0
2008-02-13 06:26:00,1.14387,1.14422,1.14382,1.14422,7600000.0
2008-02-13 06:27:00,1.14433,1.14433,1.14416,1.14416,9000000.0
2008-02-13 06:28:00,1.14401,1.14443,1.14364,1.14414,13000000.0
2008-02-13 06:29:00,1.14388,1.14388,1.14371,1.14371,3200000.0
2008-02-13 06:30:00,1.14348,1.14348,1.14347,1.14347,2600000.0
2008-02-13 06:31:00,1.1446,1.1448,1.1446,1.1448,8800000.0
2008-02-13 06:32:00,1.14353,1.14381,1.14349,1.14355,8800000.0
2008-02-13 06:33:00,1.14307,1.14362,1.14307,1.14356,4600000.0
2008-02-13 06:34:00,1.1437,1.14389,1.14351,1.14356,7800000.0
2008-02-13 06:35:00,1.14403,1.14403,1.14301,1.14353,15000000.0
2008-02-13 06:36:00,1.14359,1.14379,1.14341,1.14344,9000000.0
2008-02-13 06:37:00,1.14336,1.14369,1.14336,1.14357,18200000.0
2008-02-13 06:38:00,1.14322,1.14365,1.14305,1.14328,20800000.0
2008-02-13 06:39:00,1.1432,1.14392,1.1432,1.14359,10200000.0
2008-02-13 06:40:00,1.14357,1.14359,1.14321,1.14359,23400000.0
2008-02-13 06:41:00,1.14345,1.14372,1.14339,1.14372,7400000.0
2008-02-13 06:42:00,1.14356,1.14378,1.14344,1.14344,10800000.0
2008-02-13 06:43:00,1.14377,1.14389,1.14377,1.14389,2000000.0
2008-02-13 06:44:00,1.1448,1.145,1.1446,1.1449,17000000.0
2008-02-13 06:45:00,1.14407,1.14424,1.14388,1.1439,17000000.0
2008-02-13 06:46:00,1.1448,1.145,1.1446,1.1446,15200000.0
2008-02-13 06:47:00,1.1448,1.1448,1.1446,1.1446,15200000.0
2008-02-13 06:48:00,1.1444,1.1444,1.1444,1.1444,15200000.0
2008-02-13 06:49:00,1.14395,1.14424,1.14386,1.14424,15200000.0
2008-02-13 06:51:00,1.14381,1.14405,1.14381,1.14405,11200000.0
2008-02-13 06:52:00,1.14378,1.14409,1.14378,1.14405,13200000.0
2008-02-13 06:53:00,1.14392,1.14399,1.14368,1.14399,21000000.0
2008-02-13 06:54:00,1.14378,1.14422,1.14378,1.14422,4600000.0
2008-02-13 06:55:00,1.14411,1.14428,1.14383,1.14399,12800000.0
2008-02-13 06:56:00,1.1443,1.1443,1.1443,1.1443,4000000.0
2008-02-13 06:57:00,1.14414,1.14417,1.14414,1.14417,4000000.0
2008-02-13 06:58:00,1.1444,1.1444,1.1443,1.1443,17200000.0
2008-02-13 06:59:00,1.1441,1.14414,1.14391,1.14414,17200000.0
2008-02-13 07:00:00,1.14377,1.14436,1.14369,1.14429,15400000.0
2008-02-13 07:01:00,1.1448,1.145,1.1448,1.1449,4000000.0
2008-02-13 07:02:00,1.14441,1.14441,1.14436,1.14436,4000000.0
2008-02-13 07:03:00,1.14388,1.14431,1.14374,1.14428,17000000.0
2008-02-13 07:04:00,1.14406,1.14474,1.14405,1.14425,18000000.0
2008-02-13 07:05:00,1.14425,1.14428,1.1441,1.14428,21000000.0
2008-02-13 07:06:00,1.14467,1.14467,1.1443,1.14454,13200000.0
2008-02-13 07:07:00,1.14493,1.14493,1.14442,1.14458,10200000.0
2008-02-13 07:08:00,1.14452,1.14474,1.14437,1.14455,16000000.0
2008-02-13 07:09:00,1.14441,1.14451,1.14416,1.14451,14800000.0
2008-02-13 07:10:00,1.14441,1.14466,1.14441,1.14452,5600000.0
2008-02-13 07:11:00,1.14491,1.14491,1.1444,1.1444,13000000.0
2008-02-13 07:12:00,1.14474,1.14474,1.14455,1.14463,3600000.0
2008-02-13 07:13:00,1.14459,1.1448,1.14453,1.1448,3600000.0
2008-02-13 07:14:00,1.145,1.145,1.14454,1.14455,18400000.0
2008-02-13 07:15:00,1.144,1.1442,1.144,1.144,18800000.0
2008-02-13 07:16:00,1.14421,1.1447,1.14421,1.14443,18800000.0
2008-02-13 07:17:00,1.1441,1.1443,1.144,1.144,12800000.0
2008-02-13 07:18:00,1.1441,1.1442,1.1441,1.1442,12800000.0
2008-02-13 07:19:00,1.144,1.1442,1.144,1.1441,12800000.0
2008-02-13 07:20:00,1.144,1.1443,1.144,1.144,12800000.0
2008-02-13 07:21:00,1.14419,1.1443,1.14419,1.14424,12800000.0
2008-02-13 07:22:00,1.144,1.1441,1.1436,1.1436,17600000.0
2008-02-13 07:23:00,1.1441,1.14444,1.1441,1.14434,17600000.0
2008-02-13 07:24:00,1.14426,1.14433,1.14426,1.14433,11200000.0
2008-02-13 07:25:00,1.14475,1.14481,1.14464,1.1447,15900000.0
2008-02-13 07:26:00,1.1436,1.1439,1.1434,1.1435,13400000.0
2008-02-13 07:27:00,1.14497,1.14497,1.14455,1.14455,13400000.0
2008-02-13 07:28:00,1.14461,1.14471,1.14461,1.14471,3400000.0
2008-02-13 07:29:00,1.14471,1.14471,1.14466,1.14466,4000000.0
2008-02-13 07:30:00,1.14473,1.14473,1.1444,1.1444,3200000.0
2008-02-13 07:31:00,1.14432,1.14449,1.14407,1.14449,8400000.0
2008-02-13 07:32:00,1.14518,1.14518,1.14492,1.14492,8200000.0
2008-02-13 07:33:00,1.14458,1.1449,1.14458,1.14481,5600000.0
2008-02-13 07:34:00,1.14509,1.14509,1.14499,1.14501,8600000.0
2008-02-13 07:35:00,1.14493,1.1452,1.14477,1.1452,6200000.0
2008-02-13 07:36:00,1.14489,1.14513,1.14482,1.14484,11600000.0
2008-02-13 07:37:00,1.14499,1.14499,1.14456,1.14456,13200000.0
2008-02-13 07:38:00,1.14472,1.14472,1.14444,1.14444,4800000.0
2008-02-13 07:39:00,1.14442,1.14501,1.14442,1.14463,14600000.0
2008-02-13 07:40:00,1.1439,1.1443,1.1436,1.1439,3200000.0
2008-02-13 07:41:00,1.14462,1.14462,1.1446,1.1446,3200000.0
2008-02-13 07:42:00,1.14473,1.14496,1.14433,1.14434,15800000.0
2008-02-13 07:43:00,1.14473,1.14525,1.1445,1.1445,8000000.0
2008-02-13 07:44:00,1.14435,1.14445,1.14435,1.14445,10400000.0
2008-02-13 07:45:00,1.1436,1.1436,1.1427,1.1434,16000000.0
2008-02-13 07:46:00,1.14441,1.14452,1.14426,1.1444,16000000.0
2008-02-13 07:47:00,1.14472,1.14474,1.14443,1.14443,14000000.0
2008-02-13 07:48:00,1.14454,1.1448,1.14437,1.1448,15600000.0
2008-02-13 07:49:00,1.14461,1.14475,1.14454,1.14475,15400000.0
2008-02-13 07:50:00,1.1438,1.1441,1.1437,1.1439,3200000.0
2008-02-13 07:51:00,1.14434,1.14486,1.14434,1.14486,3200000.0
2008-02-13 07:52:00,1.1446,1.1446,1.1435,1.1436,21200000.0
2008-02-13 07:53:00,1.1446,1.14484,1.14448,1.14484,21200000.0
2008-02-13 07:54:00,1.14445,1.14473,1.14439,1.1445,8400000.0
2008-02-13 07:55:00,1.1436,1.1437,1.1435,1.1436,10400000.0
2008-02-13 07:56:00,1.1435,1.1439,1.1435,1.1435,10400000.0
2008-02-13 07:57:00,1.1437,1.1437,1.1437,1.1437,10400000.0
2008-02-13 07:58:00,1.14436,1.14441,1.14427,1.14427,10400000.0
2008-02-13 07:59:00,1.14445,1.14478,1.14435,1.14443,15000000.0
2008-02-13 08:00:00,1.14469,1.14507,1.14469,1.14504,11400000.0
2008-02-13 08:01:00,1.1436,1.1439,1.1434,1.1439,15600000.0
2008-02-13 08:02:00,1.1448,1.14502,1.14468,1.14497,15600000.0
2008-02-13 08:03:00,1.14484,1.14484,1.14463,1.14463,6800000.0
2008-02-13 08:04:00,1.14433,1.14435,1.14387,1.14419,18000000.0
2008-02-13 08:05:00,1.14413,1.14435,1.14397,1.14424,18200000.0
2008-02-13 08:06:00,1.14386,1.14408,1.14386,1.14408,6400000.0
2008-02-13 08:07:00,1.1446,1.1449,1.1445,1.1448,15400000.0
2008-02-13 08:08:00,1.14424,1.14424,1.14387,1.14412,15400000.0
2008-02-13 08:09:00,1.14433,1.14448,1.14414,1.14414,6400000.0
2008-02-13 08:10:00,1.14406,1.14406,1.14362,1.14393,11600000.0
2008-02-13 08:11:00,1.14401,1.14428,1.14395,1.14421,23000000.0
2008-02-13 08:12:00,1.1441,1.14436,1.14388,1.14388,21000000.0
2008-02-13 08:13:00,1.14414,1.14414,1.14395,1.14409,13400000.0
2008-02-13 08:14:00,1.14408,1.14425,1.144,1.144,23800000.0
2008-02-13 08:15:00,1.14423,1.14435,1.14377,1.14435,11600000.0
2008-02-13 08:16:00,1.14382,1.14426,1.14382,1.14426,11600000.0
2008-02-13 08:17:00,1.1441,1.14414,1.14379,1.14379,10600000.0
2008-02-13 08:18:00,1.1441,1.1441,1.1438,1.1438,9000000.0
2008-02-13 08:19:00,1.14396,1.14421,1.14396,1.14421,9000000.0
2008-02-13 08:20:00,1.14391,1.14422,1.14355,1.14393,15600000.0
2008-02-13 08:21:00,1.14395,1.14413,1.14344,1.14378,18200000.0
2008-02-13 08:22:00,1.1438,1.14408,1.14375,1.14384,11600000.0
2008-02-13 08:23:00,1.14344,1.14358,1.14339,1.14344,9600000.0
2008-02-13 08:24:00,1.14354,1.14386,1.14339,1.14347,18200000.0
2008-02-13 08:25:00,1.1439,1.144,1.1438,1.1439,20400000.0
2008-02-13 08:26:00,1.14354,1.14354,1.14322,1.14347,20400000.0
2008-02-13 08:27:00,1.1432,1.14335,1.14299,1.1432,28800000.0
2008-02-13 08:28:00,1.14365,1.14371,1.14365,1.1437,9200000.0
2008-02-13 08:29:00,1.14357,1.14397,1.14345,1.1435,21600000.0
2008-02-13 08:30:00,1.14345,1.14355,1.14328,1.14347,18400000.0
2008-02-13 08:31:00,1.1434,1.1434,1.1429,1.14314,16000000.0
2008-02-13 08:32:00,1.14314,1.14319,1.14291,1.14296,7400000.0
2008-02-13 08:33:00,1.14321,1.14321,1.14313,1.14317,16000000.0
2008-02-13 08:34:00,1.14363,1.14396,1.14351,1.14355,34200000.0
2008-02-13 08:35:00,1.14361,1.14366,1.14336,1.14366,9400000.0
2008-02-13 08:36:00,1.14365,1.14382,1.14365,1.14382,4000000.0
2008-02-13 08:37:00,1.14342,1.14426,1.14342,1.14386,12200000.0
2008-02-13 08:38:00,1.14406,1.14411,1.14373,1.14409,24600000.0
2008-02-13 08:39:00,1.14378,1.14399,1.14355,1.14355,19400000.0
2008-02-13 08:40:00,1.14347,1.14379,1.143,1.14341,16200000.0
2008-02-13 08:41:00,1.14352,1.14403,1.14352,1.14403,22200000.0
2008-02-13 08:42:00,1.14398,1.14421,1.14331,1.14331,18200000.0
2008-02-13 08:43:00,1.14287,1.1441,1.14287,1.1441,16800000.0
2008-02-13 08:44:00,1.1438,1.1438,1.14332,1.14361,19200000.0
2008-02-13 08:45:00,1.143,1.14315,1.14259,1.14284,15400000.0
2008-02-13 08:46:00,1.14281,1.14345,1.1428,1.14335,6800000.0
2008-02-13 08:47:00,1.14359,1.14359,1.14329,1.14354,14400000.0
2008-02-13 08:48:00,1.14382,1.14399,1.14348,1.14377,14800000.0
2008-02-13 08:49:00,1.14379,1.144,1.14353,1.144,15500000.0
2008-02-13 08:50:00,1.14343,1.1437,1.14343,1.1437,9600000.0
2008-02-13 08:51:00,1.14354,1.14373,1.14354,1.14373,5600000.0
2008-02-13 08:52:00,1.14402,1.14429,1.14368,1.14368,11600000.0
2008-02-13 08:53:00,1.14378,1.14378,1.14317,1.1436,11600000.0
2008-02-13 08:54:00,1.14352,1.1438,1.14332,1.14367,21800000.0
2008-02-13 08:55:00,1.1437,1.1437,1.14335,1.14356,19400000.0
2008-02-13 08:56:00,1.14323,1.14346,1.14323,1.14346,9400000.0
2008-02-13 08:57:00,1.1437,1.1439,1.1437,1.1438,23000000.0
2008-02-13 08:58:00,1.14322,1.14329,1.14304,1.14318,23000000.0
2008-02-13 08:59:00,1.14345,1.14408,1.1434,1.1434,11600000.0
2008-02-13 09:00:00,1.14329,1.14355,1.1432,1.14355,21200000.0
2008-02-13 09:01:00,1.14325,1.14365,1.14325,1.14347,17800000.0
2008-02-13 09:02:00,1.14375,1.14375,1.1433,1.14374,17400000.0
2008-02-13 09:03:00,1.14333,1.14398,1.14333,1.14398,8600000.0
2008-02-13 09:04:00,1.14441,1.14441,1.144,1.1444,28000000.0
2008-02-13 09:05:00,1.14383,1.14413,1.14381,1.1441,10000000.0
2008-02-13 09:06:00,1.14437,1.14437,1.14399,1.14411,13800000.0
2008-02-13 09:07:00,1.1439,1.14466,1.14382,1.14466,19400000.0
2008-02-13 09:08:00,1.14473,1.14473,1.1441,1.14422,22400000.0
2008-02-13 09:09:00,1.14439,1.14461,1.1443,1.14449,19400000.0
2008-02-13 09:10:00,1.14466,1.14477,1.14455,1.14456,12200000.0
2008-02-13 09:11:00,1.14463,1.14467,1.14427,1.14432,20200000.0
2008-02-13 09:12:00,1.14411,1.14411,1.14383,1.14396,16600000.0
2008-02-13 09:13:00,1.14379,1.14391,1.14379,1.14389,14400000.0
2008-02-13 09:14:00,1.14399,1.14417,1.14386,1.14414,13400000.0
2008-02-13 09:15:00,1.14392,1.14409,1.14392,1.14409,2600000.0
2008-02-13 09:16:00,1.14366,1.14391,1.14346,1.14377,10000000.0
2008-02-13 09:17:00,1.14323,1.14382,1.14307,1.14382,22200000.0
2008-02-13 09:18:00,1.1449,1.1456,1.1447,1.1448,28000000.0
2008-02-13 09:19:00,1.14372,1.14372,1.14329,1.14342,28000000.0
2008-02-13 09:20:00,1.1437,1.1442,1.1437,1.1437,16400000.0
2008-02-13 09:21:00,1.1445,1.1445,1.1438,1.1439,7400000.0
2008-02-13 09:22:00,1.14388,1.14407,1.14366,1.14374,7400000.0
2008-02-13 09:23:00,1.14383,1.14402,1.14365,1.14365,16200000.0
2008-02-13 09:24:00,1.14385,1.14425,1.14362,1.14401,8800000.0
2008-02-13 09:25:00,1.1435,1.1442,1.1433,1.1441,4000000.0
2008-02-13 09:26:00,1.14375,1.14375,1.14354,1.14354,4000000.0
2008-02-13 09:27:00,1.14397,1.14401,1.1439,1.1439,10800000.0
2008-02-13 09:28:00,1.14395,1.14441,1.14389,1.14407,16200000.0
2008-02-13 09:29:00,1.1438,1.14415,1.1438,1.14387,25000000.0
2008-02-13 09:30:00,1.14372,1.14376,1.14362,1.14371,8000000.0
2008-02-13 09:31:00,1.14369,1.14408,1.14369,1.14377,16000000.0
2008-02-13 09:32:00,1.14373,1.14378,1.1435,1.1435,20800000.0
2008-02-13 09:33:00,1.14361,1.14389,1.14348,1.14348,8600000.0
2008-02-13 09:34:00,1.14452,1.14452,1.14368,1.14394,10800000.0
2008-02-13 09:35:00,1.1438,1.1446,1.1437,1.1446,20400000.0
2008-02-13 09:36:00,1.1441,1.14429,1.14401,1.14429,20400000.0
2008-02-13 09:37:00,1.14405,1.14429,1.14405,1.14409,18600000.0
2008-02-13 09:38:00,1.14373,1.14427,1.14366,1.14427,23200000.0
2008-02-13 09:39:00,1.14394,1.14394,1.14357,1.1436,7000000.0
2008-02-13 09:40:00,1.14365,1.14415,1.14351,1.14351,15800000.0
2008-02-13 09:41:00,1.1431,1.14386,1.1431,1.14361,18200000.0
2008-02-13 09:42:00,1.14379,1.14379,1.14325,1.14379,8400000.0
2008-02-13 09:43:00,1.1437,1.144,1.14357,1.14377,10200000.0
2008-02-13 09:44:00,1.14347,1.14373,1.14347,1.14368,14400000.0
2008-02-13 09:45:00,1.14342,1.14342,1.14299,1.14299,22800000.0
2008-02-13 09:46:00,1.14292,1.14323,1.14265,1.14323,15200000.0
2008-02-13 09:47:00,1.14323,1.14367,1.14294,1.14367,10000000.0
2008-02-13 09:48:00,1.14362,1.14362,1.1432,1.1432,16600000.0
2008-02-13 09:49:00,1.14341,1.14397,1.14341,1.14397,30000000.0
2008-02-13 09:50:00,1.14377,1.14425,1.14377,1.144,16200000.0
2008-02-13 09:51:00,1.14372,1.14392,1.14364,1.14367,12400000.0
2008-02-13 09:52:00,1.1438,1.1438,1.14346,1.14372,19000000.0
2008-02-13 09:53:00,1.14356,1.14371,1.14305,1.14352,14200000.0
2008-02-13 09:54:00,1.14329,1.14381,1.14324,1.14381,19200000.0
2008-02-13 09:55:00,1.14334,1.14352,1.14307,1.14307,20800000.0
2008-02-13 09:56:00,1.14339,1.14353,1.14337,1.14348,11000000.0
2008-02-13 09:57:00,1.1441,1.1447,1.1438,1.1445,16000000.0
2008-02-13 09:58:00,1.14383,1.14398,1.1435,1.14364,16000000.0
2008-02-13 09:59:00,1.14363,1.1437,1.14338,1.14367,13400000.0
2008-02-13 10:00:00,1.14395,1.14417,1.1438,1.14409,23200000.0
2008-02-13 10:01:00,1.14378,1.14396,1.14378,1.14394,7800000.0
2008-02-13 10:02:00,1.14432,1.14441,1.14361,1.14424,11000000.0
2008-02-13 10:03:00,1.14369,1.14411,1.14369,1.14379,20000000.0
2008-02-13 10:04:00,1.14361,1.14409,1.14355,1.14367,26000000.0
2008-02-13 10:05:00,1.14421,1.14451,1.14413,1.14445,14000000.0
2008-02-13 10:06:00,1.1446,1.1446,1.14352,1.14369,14400000.0
2008-02-13 10:07:00,1.14396,1.14419,1.14363,1.14366,24200000.0
2008-02-13 10:08:00,1.14349,1.14426,1.14349,1.14392,17200000.0
2008-02-13 10:09:00,1.14395,1.14419,1.14378,1.14394,17800000.0
2008-02-13 10:10:00,1.14375,1.14406,1.14375,1.14406,4000000.0
2008-02-13 10:11:00,1.14387,1.14396,1.14351,1.14351,22600000.0
2008-02-13 10:12:00,1.1438,1.14417,1.14377,1.14395,18200000.0
2008-02-13 10:13:00,1.14435,1.14455,1.14418,1.14429,8800000.0
2008-02-13 10:14:00,1.1446,1.14475,1.14448,1.14462,10600000.0
2008-02-13 10:15:00,1.14477,1.14485,1.14427,1.14485,13800000.0
2008-02-13 10:16:00,1.14464,1.14484,1.14443,1.14476,18200000.0
2008-02-13 10:17:00,1.14478,1.1453,1.14478,1.14507,18000000.0
2008-02-13 10:18:00,1.14511,1.14511,1.14455,1.14457,18000000.0
2008-02-13 10:19:00,1.14446,1.14465,1.14432,1.14432,15000000.0
2008-02-13 10:20:00,1.14397,1.14441,1.14375,1.14423,13200000.0
2008-02-13 10:21:00,1.14397,1.14477,1.14397,1.14425,19400000.0
2008-02-13 10:22:00,1.14376,1.14379,1.1431,1.14361,20200000.0
2008-02-13 10:23:00,1.14312,1.1436,1.14312,1.14351,17800000.0
2008-02-13 10:24:00,1.14328,1.14342,1.14288,1.14302,19600000.0
2008-02-13 10:25:00,1.14325,1.14376,1.14306,1.14334,22600000.0
2008-02-13 10:26:00,1.14438,1.14438,1.14356,1.14356,10600000.0
2008-02-13 10:27:00,1.14385,1.14386,1.14277,1.14365,25000000.0
2008-02-13 10:28:00,1.14366,1.14372,1.14319,1.14319,28600000.0
2008-02-13 10:29:00,1.14362,1.14441,1.14362,1.14393,12000000.0
2008-02-13 10:30:00,1.14415,1.14415,1.14386,1.14386,17000000.0
2008-02-13 10:31:00,1.14364,1.14364,1.1433,1.14342,15800000.0
2008-02-13 10:32:00,1.14331,1.14353,1.14318,1.14336,12000000.0
2008-02-13 10:33:00,1.1431,1.14392,1.1431,1.14341,26600000.0
2008-02-13 10:34:00,1.14307,1.14366,1.14307,1.14366,12400000.0
2008-02-13 10:35:00,1.14361,1.14386,1.14351,1.14386,18400000.0
2008-02-13 10:36:00,1.14389,1.144,1.14355,1.14389,21800000.0
2008-02-13 10:37:00,1.14397,1.14403,1.14373,1.14378,18600000.0
2008-02-13 10:38:00,1.14397,1.14422,1.14379,1.14419,10600000.0
2008-02-13 10:39:00,1.14423,1.14456,1.14394,1.14394,19400000.0
2008-02-13 10:40:00,1.14386,1.14417,1.14386,1.14391,11000000.0
2008-02-13 10:41:00,1.14357,1.14419,1.14357,1.14383,16000000.0
2008-02-13 10:42:00,1.14387,1.14421,1.14378,1.14402,14600000.0
2008-02-13 10:43:00,1.14345,1.14354,1.14318,1.14318,12000000.0
2008-02-13 10:44:00,1.14353,1.14353,1.14321,1.14321,19800000.0
2008-02-13 10:45:00,1.14314,1.14337,1.14314,1.14316,14600000.0
2008-02-13 10:46:00,1.14303,1.14331,1.14298,1.14328,10600000.0
2008-02-13 10:47:00,1.14319,1.14374,1.14297,1.1433,11000000.0
2008-02-13 10:48:00,1.1441,1.1441,1.1432,1.14358,11600000.0
2008-02-13 10:49:00,1.14305,1.14311,1.14261,1.14274,16200000.0
2008-02-13 10:50:00,1.14273,1.1432,1.14262,1.14302,7400000.0
2008-02-13 10:51:00,1.14362,1.14362,1.14319,1.14353,10000000.0
2008-02-13 10:52:00,1.14365,1.144,1.14358,1.1439,37400000.0
2008-02-13 10:53:00,1.14357,1.14381,1.14341,1.14358,11400000.0
2008-02-13 10:54:00,1.14361,1.14412,1.14361,1.14391,26200000.0
2008-02-13 10:55:00,1.14351,1.14391,1.14336,1.14391,32800000.0
2008-02-13 10:56:00,1.14395,1.14452,1.14389,1.14412,12600000.0
2008-02-13 10:57:00,1.1436,1.14428,1.1436,1.14403,11000000.0
2008-02-13 10:58:00,1.14414,1.14446,1.14369,1.14415,11200000.0
2008-02-13 10:59:00,1.14387,1.14454,1.14379,1.14382,14600000.0
2008-02-13 11:00:00,1.14426,1.14426,1.14378,1.14417,18400000.0
2008-02-13 11:01:00,1.14349,1.14374,1.14334,1.14374,22800000.0
2008-02-13 11:02:00,1.14306,1.14325,1.1427,1.14303,17600000.0
2008-02-13 11:03:00,1.1445,1.1447,1.1444,1.1444,14000000.0
2008-02-13 11:04:00,1.14316,1.14334,1.14312,1.14312,14000000.0
2008-02-13 11:05:00,1.1434,1.1434,1.14273,1.14319,27000000.0
2008-02-13 11:06:00,1.14293,1.14293,1.1429,1.1429,6600000.0
2008-02-13 11:07:00,1.14315,1.14338,1.14228,1.14277,10000000.0
2008-02-13 11:08:00,1.14264,1.1432,1.14264,1.143,22400000.0
2008-02-13 11:09:00,1.14297,1.14331,1.14297,1.14323,20000000.0
2008-02-13 11:10:00,1.14314,1.1432,1.1428,1.1429,14600000.0
2008-02-13 11:11:00,1.14273,1.14366,1.14273,1.14295,16600000.0
2008-02-13 11:12:00,1.14303,1.1432,1.14287,1.14287,21400000.0
2008-02-13 11:13:00,1.14291,1.14354,1.14288,1.14337,22400000.0
2008-02-13 11:14:00,1.14358,1.14397,1.14358,1.1438,16800000.0
2008-02-13 11:15:00,1.14388,1.14422,1.14375,1.14392,19400000.0
2008-02-13 11:16:00,1.14376,1.14417,1.14376,1.14402,11800000.0
2008-02-13 11:17:00,1.1443,1.14463,1.14394,1.14463,18400000.0
2008-02-13 11:18:00,1.14439,1.14476,1.14401,1.14405,19000000.0
2008-02-13 11:19:00,1.14456,1.14456,1.14356,1.14393,10800000.0
2008-02-13 11:20:00,1.14364,1.14373,1.14361,1.14361,21600000.0
2008-02-13 11:21:00,1.14401,1.14432,1.14389,1.14389,12600000.0
2008-02-13 11:22:00,1.14392,1.1444,1.14392,1.14404,14800000.0
2008-02-13 11:23:00,1.1445,1.14452,1.14399,1.14437,16200000.0
2008-02-13 11:24:00,1.14412,1.14455,1.14406,1.1442,14800000.0
2008-02-13 11:25:00,1.14428,1.14446,1.14384,1.14446,20800000.0
2008-02-13 11:26:00,1.14434,1.14466,1.14434,1.14437,8400000.0
2008-02-13 11:27:00,1.1431,1.1432,1.1428,1.1432,9400000.0
2008-02-13 11:28:00,1.1443,1.14438,1.14382,1.14382,9400000.0
2008-02-13 11:29:00,1.14396,1.14454,1.14393,1.14425,17400000.0
2008-02-13 11:30:00,1.1443,1.1447,1.14425,1.14425,16000000.0
2008-02-13 11:31:00,1.14452,1.14487,1.14452,1.14477,12200000.0
2008-02-13 11:32:00,1.14485,1.14488,1.1446,1.1446,13400000.0
2008-02-13 11:33:00,1.14442,1.14472,1.14429,1.14447,16200000.0
2008-02-13 11:34:00,1.14425,1.1448,1.14425,1.14453,11600000.0
2008-02-13 11:35:00,1.14451,1.14451,1.14393,1.14393,10200000.0
2008-02-13 11:36:00,1.14432,1.14454,1.1442,1.14443,12800000.0
2008-02-13 11:37:00,1.1446,1.14497,1.1446,1.14497,11000000.0
2008-02-13 11:38:00,1.14463,1.14483,1.14424,1.14474,8000000.0
2008-02-13 11:39:00,1.14426,1.1445,1.14411,1.1445,12600000.0
2008-02-13 11:40:00,1.14419,1.14438,1.14381,1.14381,11000000.0
2008-02-13 11:41:00,1.14457,1.14457,1.14411,1.14426,9200000.0
2008-02-13 11:42:00,1.14441,1.14465,1.14428,1.14462,25600000.0
2008-02-13 11:43:00,1.1427,1.1429,1.1424,1.1425,20800000.0
2008-02-13 11:44:00,1.14485,1.14485,1.14463,1.14474,20800000.0
2008-02-13 11:45:00,1.14446,1.1447,1.14446,1.1447,3200000.0
2008-02-13 11:46:00,1.14448,1.1449,1.14441,1.14442,14400000.0
2008-02-13 11:47:00,1.14481,1.14489,1.14415,1.14489,19000000.0
2008-02-13 11:48:00,1.14473,1.14523,1.14472,1.14485,9400000.0
2008-02-13 11:49:00,1.14507,1.14507,1.14449,1.14479,9600000.0
2008-02-13 11:50:00,1.14486,1.14499,1.14472,1.14481,8400000.0
2008-02-13 11:51:00,1.14478,1.14507,1.14454,1.14507,19200000.0
2008-02-13 11:52:00,1.14468,1.14492,1.14449,1.14492,9800000.0
2008-02-13 11:53:00,1.14481,1.14488,1.14465,1.14465,11600000.0
2008-02-13 11:54:00,1.14512,1.14551,1.14479,1.14479,10800000.0
2008-02-13 11:55:00,1.14516,1.14517,1.14457,1.1446,11800000.0
2008-02-13 11:56:00,1.14471,1.14504,1.14471,1.14503,11400000.0
2008-02-13 11:57:00,1.14475,1.14484,1.14424,1.14459,14000000.0
2008-02-13 11:58:00,1.1444,1.14447,1.14411,1.14412,19600000.0
2008-02-13 11:59:00,1.14441,1.14459,1.14413,1.14431,19400000.0
2008-02-13 12:00:00,1.14457,1.1449,1.14439,1.14452,10600000.0
2008-02-13 12:01:00,1.1414,1.1418,1.1414,1.1416,11400000.0
2008-02-13 12:02:00,1.14448,1.1445,1.14404,1.1445,11400000.0
2008-02-13 12:03:00,1.14488,1.14488,1.14433,1.14446,10600000.0
2008-02-13 12:04:00,1.14438,1.14503,1.14424,1.14434,9200000.0
2008-02-13 12:05:00,1.1442,1.14448,1.14402,1.14421,9200000.0
2008-02-13 12:06:00,1.14441,1.14464,1.1443,1.14441,17400000.0
2008-02-13 12:07:00,1.14445,1.14445,1.14387,1.14387,19800000.0
2008-02-13 12:08:00,1.1436,1.14395,1.14349,1.14349,11000000.0
2008-02-13 12:09:00,1.14365,1.14394,1.14354,1.14362,7600000.0
2008-02-13 12:10:00,1.14382,1.14428,1.14356,1.14364,11000000.0
2008-02-13 12:11:00,1.1435,1.1435,1.14297,1.14298,18200000.0
2008-02-13 12:12:00,1.14331,1.14358,1.14298,1.1435,14800000.0
2008-02-13 12:13:00,1.14339,1.14339,1.14258,1.14258,11000000.0
2008-02-13 12:14:00,1.1426,1.14298,1.1426,1.14292,23600000.0
2008-02-13 12:15:00,1.14297,1.14365,1.1429,1.14308,17600000.0
2008-02-13 12:16:00,1.14294,1.14294,1.14239,1.14242,16400000.0
2008-02-13 12:17:00,1.14244,1.14259,1.14223,1.14259,20400000.0
2008-02-13 12:18:00,1.14258,1.1427,1.14235,1.14235,15800000.0
2008-02-13 12:19:00,1.14228,1.14266,1.14228,1.14266,11000000.0
2008-02-13 12:20:00,1.14292,1.14338,1.14292,1.14338,11400000.0
2008-02-13 12:21:00,1.14355,1.14355,1.14263,1.14337,14800000.0
2008-02-13 12:22:00,1.14334,1.14386,1.14318,1.14386,18800000.0
2008-02-13 12:23:00,1.14344,1.14354,1.14258,1.14258,11800000.0
2008-02-13 12:24:00,1.14263,1.14298,1.14261,1.14261,27400000.0
2008-02-13 12:25:00,1.14232,1.14252,1.14221,1.14242,19600000.0
2008-02-13 12:26:00,1.14267,1.14286,1.1426,1.14285,20400000.0
2008-02-13 12:27:00,1.14314,1.14314,1.14242,1.14283,17800000.0
2008-02-13 12:28:00,1.14271,1.14331,1.14271,1.14282,17200000.0
2008-02-13 12:29:00,1.14336,1.14384,1.14331,1.14368,21000000.0
2008-02-13 12:30:00,1.14367,1.14367,1.14288,1.14288,14600000.0
2008-02-13 12:31:00,1.14267,1.14292,1.14265,1.14292,11400000.0
2008-02-13 12:32:00,1.14307,1.14327,1.1426,1.14306,125600000.0
2008-02-13 12:33:00,1.14333,1.14333,1.14277,1.14282,14400000.0
2008-02-13 12:34:00,1.14268,1.14279,1.14253,1.14268,10000000.0
2008-02-13 12:35:00,1.14302,1.14316,1.14278,1.1428,39400000.0
2008-02-13 12:36:00,1.14277,1.14312,1.14267,1.14269,10200000.0
2008-02-13 12:37:00,1.14274,1.14309,1.14204,1.14219,13800000.0
2008-02-13 12:38:00,1.14212,1.14232,1.14184,1.14227,19200000.0
2008-02-13 12:40:00,1.14257,1.14257,1.14212,1.14249,8400000.0
2008-02-13 12:41:00,1.1426,1.14274,1.14255,1.14255,5800000.0
2008-02-13 12:42:00,1.14252,1.14252,1.14161,1.14199,10800000.0
2008-02-13 12:43:00,1.14216,1.14231,1.14186,1.14186,13800000.0
2008-02-13 12:44:00,1.14214,1.14235,1.1419,1.1419,10400000.0
2008-02-13 12:45:00,1.14258,1.14258,1.14217,1.14219,19600000.0
2008-02-13 12:46:00,1.14234,1.14261,1.1422,1.14261,9400000.0
2008-02-13 12:47:00,1.14237,1.14267,1.14222,1.14259,11400000.0
2008-02-13 12:48:00,1.14262,1.14262,1.14197,1.14214,14400000.0
2008-02-13 12:49:00,1.14199,1.14223,1.14194,1.14203,11200000.0
2008-02-13 12:50:00,1.14211,1.14229,1.14202,1.14202,16800000.0
2008-02-13 12:51:00,1.14189,1.1423,1.14155,1.14173,17400000.0
2008-02-13 12:52:00,1.14174,1.1418,1.14143,1.14143,18000000.0
2008-02-13 12:53:00,1.14132,1.14153,1.14111,1.14139,111000000.0
2008-02-13 12:54:00,1.14129,1.1416,1.14129,1.1416,16400000.0
2008-02-13 12:55:00,1.14193,1.14206,1.14177,1.14177,24200000.0
2008-02-13 12:56:00,1.14168,1.14191,1.14114,1.14191,17400000.0
2008-02-13 12:57:00,1.14179,1.14179,1.14142,1.14142,12800000.0
2008-02-13 12:58:00,1.14121,1.14156,1.14119,1.14153,31800000.0
2008-02-13 12:59:00,1.14136,1.14165,1.14127,1.14127,8400000.0
2008-02-13 13:00:00,1.14127,1.14131,1.14115,1.14119,31200000.0
2008-02-13 13:01:00,1.14164,1.14178,1.14133,1.14154,10600000.0
2008-02-13 13:02:00,1.14162,1.14162,1.14103,1.14116,10000000.0
2008-02-13 13:03:00,1.14108,1.14156,1.14096,1.14136,146600000.0
2008-02-13 13:04:00,1.14147,1.14158,1.14086,1.14121,17600000.0
2008-02-13 13:05:00,1.1414,1.14143,1.1408,1.14143,20600000.0
2008-02-13 13:06:00,1.14108,1.14119,1.14093,1.1411,32600000.0
2008-02-13 13:07:00,1.14079,1.14123,1.14068,1.14068,18600000.0
2008-02-13 13:08:00,1.14102,1.14193,1.14101,1.1413,75200000.0
2008-02-13 13:09:00,1.14154,1.14154,1.14085,1.14103,28200000.0
2008-02-13 13:10:00,1.14114,1.1415,1.14089,1.14089,11400000.0
2008-02-13 13:11:00,1.14134,1.14151,1.14128,1.14128,9000000.0
2008-02-13 13:12:00,1.14106,1.14106,1.14091,1.14097,34600000.0
2008-02-13 13:13:00,1.14099,1.14104,1.14068,1.141,10800000.0
2008-02-13 13:14:00,1.1411,1.14134,1.1411,1.14134,15400000.0
2008-02-13 13:15:00,1.14124,1.14169,1.14114,1.14125,16200000.0
2008-02-13 13:16:00,1.1405,1.1408,1.1405,1.1408,8600000.0
2008-02-13 13:17:00,1.14145,1.14145,1.14093,1.14103,8600000.0
2008-02-13 13:18:00,1.14091,1.14137,1.14075,1.14118,29000000.0
2008-02-13 13:19:00,1.14109,1.14109,1.14031,1.14045,15200000.0
2008-02-13 13:20:00,1.14035,1.14064,1.14035,1.14064,17000000.0
2008-02-13 13:21:00,1.14093,1.14128,1.14081,1.14081,11800000.0
2008-02-13 13:22:00,1.14083,1.1413,1.14069,1.1413,23800000.0
2008-02-13 13:23:00,1.14095,1.14095,1.14071,1.14071,2600000.0
2008-02-13 13:24:00,1.1406,1.14066,1.14053,1.14063,10200000.0
2008-02-13 13:25:00,1.14055,1.14103,1.14055,1.14072,20000000.0
2008-02-13 13:26:00,1.14119,1.14119,1.14072,1.14114,19400000.0
2008-02-13 13:27:00,1.14107,1.14139,1.14086,1.14127,13200000.0
2008-02-13 13:28:00,1.14106,1.14122,1.14092,1.14095,91600000.0
2008-02-13 13:29:00,1.14141,1.14149,1.14105,1.14116,21600000.0
2008-02-13 13:30:00,1.14091,1.1412,1.14088,1.14114,13600000.0
2008-02-13 13:31:00,1.14084,1.14148,1.14084,1.1411,11600000.0
2008-02-13 13:32:00,1.1412,1.14137,1.14089,1.14137,14600000.0
2008-02-13 13:33:00,1.14095,1.14135,1.14093,1.14135,14800000.0
2008-02-13 13:34:00,1.14157,1.14173,1.14128,1.14129,26200000.0
2008-02-13 13:35:00,1.14148,1.14148,1.14093,1.14112,11800000.0
2008-02-13 13:36:00,1.14157,1.14157,1.14047,1.14047,11200000.0
2008-02-13 13:37:00,1.14037,1.1407,1.14009,1.1407,10400000.0
2008-02-13 13:38:00,1.1407,1.14119,1.14048,1.14048,12600000.0
2008-02-13 13:39:00,1.141,1.141,1.14035,1.14064,15400000.0
2008-02-13 13:40:00,1.14057,1.14061,1.1402,1.14061,9400000.0
2008-02-13 13:41:00,1.14022,1.14022,1.13968,1.13968,22800000.0
2008-02-13 13:42:00,1.13956,1.13999,1.13933,1.13985,12000000.0
2008-02-13 13:43:00,1.13988,1.14009,1.13961,1.13982,17400000.0
2008-02-13 13:44:00,1.14029,1.14029,1.13957,1.13978,26600000.0
2008-02-13 13:45:00,1.14003,1.14063,1.13972,1.1402,24400000.0
2008-02-13 13:46:00,1.14025,1.1405,1.14016,1.14016,20200000.0
2008-02-13 13:47:00,1.14033,1.14045,1.13999,1.13999,20200000.0
2008-02-13 13:48:00,1.14014,1.14034,1.13986,1.13986,16000000.0
2008-02-13 13:49:00,1.13996,1.13996,1.13995,1.13995,4200000.0
2008-02-13 13:50:00,1.14023,1.1409,1.14018,1.1409,17000000.0
2008-02-13 13:51:00,1.14024,1.1406,1.14024,1.14028,10800000.0
2008-02-13 13:52:00,1.1412,1.1413,1.141,1.1411,14600000.0
2008-02-13 13:53:00,1.14026,1.14051,1.14003,1.14051,14600000.0
2008-02-13 13:54:00,1.14005,1.14026,1.13985,1.14018,23400000.0
2008-02-13 13:55:00,1.1407,1.1408,1.1406,1.1406,10400000.0
2008-02-13 13:56:00,1.1404,1.14061,1.14032,1.14061,10400000.0
2008-02-13 13:57:00,1.14009,1.14044,1.13982,1.14044,7200000.0
2008-02-13 13:58:00,1.14027,1.14046,1.14001,1.14044,12200000.0
2008-02-13 13:59:00,1.14008,1.14018,1.13984,1.14018,18800000.0
2008-02-13 14:00:00,1.14013,1.14048,1.13996,1.14035,35000000.0
2008-02-13 14:01:00,1.14025,1.14047,1.13969,1.14004,18200000.0
2008-02-13 14:02:00,1.14026,1.1406,1.14011,1.14032,22400000.0
2008-02-13 14:03:00,1.14037,1.14052,1.14016,1.14016,10400000.0
2008-02-13 14:04:00,1.14019,1.14064,1.14019,1.1403,13800000.0
2008-02-13 14:05:00,1.14068,1.14068,1.14048,1.14048,4000000.0
2008-02-13 14:06:00,1.14035,1.14067,1.14023,1.14023,12800000.0
2008-02-13 14:07:00,1.14037,1.14037,1.14035,1.14035,2600000.0
2008-02-13 14:08:00,1.14039,1.14062,1.14029,1.14046,16400000.0
2008-02-13 14:09:00,1.14027,1.14059,1.14023,1.14057,17200000.0
2008-02-13 14:10:00,1.1403,1.14048,1.1403,1.14037,11800000.0
2008-02-13 14:11:00,1.14031,1.14039,1.13989,1.14036,9400000.0
2008-02-13 14:12:00,1.14082,1.14082,1.14034,1.14034,14400000.0
2008-02-13 14:13:00,1.14049,1.1405,1.13986,1.14033,32400000.0
2008-02-13 14:14:00,1.1402,1.14025,1.14008,1.14013,18800000.0
2008-02-13 14:15:00,1.14023,1.14049,1.13989,1.14049,9400000.0
2008-02-13 14:16:00,1.14047,1.14082,1.14024,1.14044,10600000.0
2008-02-13 14:17:00,1.14049,1.14132,1.1402,1.1402,13200000.0
2008-02-13 14:18:00,1.1406,1.14085,1.14032,1.14062,25600000.0
2008-02-13 14:19:00,1.14112,1.14112,1.14075,1.14107,56000000.0
2008-02-13 14:20:00,1.1427,1.1428,1.1425,1.1426,8200000.0
2008-02-13 14:21:00,1.14096,1.14101,1.14094,1.14101,8200000.0
2008-02-13 14:22:00,1.1428,1.143,1.1423,1.1423,29600000.0
2008-02-13 14:23:00,1.14098,1.14117,1.14046,1.14093,29600000.0
2008-02-13 14:24:00,1.14083,1.14116,1.14063,1.14063,8400000.0
2008-02-13 14:25:00,1.14125,1.14125,1.14107,1.1412,11800000.0
2008-02-13 14:26:00,1.14113,1.14133,1.14113,1.14122,9000000.0
2008-02-13 14:27:00,1.14125,1.14163,1.14111,1.14111,20000000.0
2008-02-13 14:28:00,1.1418,1.142,1.1415,1.142,14000000.0
2008-02-13 14:29:00,1.141,1.14151,1.14097,1.14151,14000000.0
2008-02-13 14:30:00,1.1412,1.14168,1.14111,1.14115,14600000.0
2008-02-13 14:31:00,1.14111,1.14119,1.14075,1.141,8800000.0
2008-02-13 14:32:00,1.14079,1.14104,1.1407,1.14074,7400000.0
2008-02-13 14:33:00,1.14094,1.14146,1.14085,1.14122,24000000.0
2008-02-13 14:34:00,1.1409,1.1409,1.14051,1.14074,13800000.0
2008-02-13 14:35:00,1.14076,1.14113,1.14058,1.14092,18400000.0
2008-02-13 14:36:00,1.14078,1.14102,1.14063,1.14063,21400000.0
2008-02-13 14:37:00,1.1427,1.1428,1.1411,1.142,8400000.0
2008-02-13 14:38:00,1.1422,1.1424,1.1418,1.1418,8400000.0
2008-02-13 14:39:00,1.14087,1.14096,1.14057,1.14057,8400000.0
2008-02-13 14:40:00,1.14096,1.14096,1.14029,1.14042,22800000.0
2008-02-13 14:41:00,1.14057,1.14099,1.14033,1.14088,66000000.0
2008-02-13 14:42:00,1.14062,1.141,1.14051,1.14053,7800000.0
2008-02-13 14:43:00,1.14072,1.14126,1.14058,1.14101,15000000.0
2008-02-13 14:44:00,1.14077,1.14109,1.14077,1.14089,27200000.0
2008-02-13 14:45:00,1.14103,1.14103,1.14055,1.14061,24000000.0
2008-02-13 14:46:00,1.14042,1.14054,1.14021,1.14021,26000000.0
2008-02-13 14:47:00,1.14056,1.1407,1.14015,1.14068,15800000.0
2008-02-13 14:48:00,1.14075,1.14087,1.14054,1.14056,15600000.0
2008-02-13 14:49:00,1.14079,1.14079,1.14029,1.14029,8200000.0
2008-02-13 14:50:00,1.14065,1.1409,1.14062,1.14068,8400000.0
2008-02-13 14:51:00,1.1406,1.14098,1.14018,1.14041,12800000.0
2008-02-13 14:52:00,1.1417,1.142,1.1415,1.1419,32600000.0
2008-02-13 14:53:00,1.14074,1.14082,1.14033,1.14033,32600000.0
2008-02-13 14:54:00,1.14035,1.14045,1.14015,1.14029,15200000.0
2008-02-13 14:55:00,1.1422,1.1427,1.142,1.1427,16800000.0
2008-02-13 14:56:00,1.14015,1.14033,1.14008,1.1401,16800000.0
2008-02-13 14:57:00,1.14023,1.14059,1.1401,1.14059,12800000.0
2008-02-13 14:58:00,1.14059,1.14068,1.14038,1.14047,11800000.0
2008-02-13 14:59:00,1.14052,1.1409,1.14042,1.14042,23600000.0
2008-02-13 15:00:00,1.14037,1.1408,1.14023,1.14078,14200000.0
2008-02-13 15:01:00,1.14089,1.14172,1.14083,1.14094,12600000.0
2008-02-13 15:02:00,1.14133,1.14172,1.14129,1.1414,21200000.0
2008-02-13 15:03:00,1.14143,1.14143,1.14123,1.14137,21600000.0
2008-02-13 15:04:00,1.14133,1.1415,1.14117,1.14118,12400000.0
2008-02-13 15:05:00,1.14096,1.14165,1.14096,1.1413,25400000.0
2008-02-13 15:06:00,1.14108,1.1415,1.14098,1.1415,7600000.0
2008-02-13 15:07:00,1.1411,1.14163,1.1411,1.14141,13600000.0
2008-02-13 15:08:00,1.1412,1.14131,1.14087,1.14128,14000000.0
2008-02-13 15:09:00,1.14138,1.14162,1.14119,1.14162,25600000.0
2008-02-13 15:10:00,1.1419,1.1419,1.14132,1.14175,10800000.0
2008-02-13 15:11:00,1.14221,1.14221,1.14152,1.14177,17400000.0
2008-02-13 15:12:00,1.14154,1.1423,1.14128,1.1417,23200000.0
2008-02-13 15:13:00,1.14167,1.14196,1.14166,1.14185,98800000.0
2008-02-13 15:14:00,1.14207,1.1423,1.14172,1.1423,14200000.0
2008-02-13 15:15:00,1.14215,1.14234,1.14204,1.14207,12000000.0
2008-02-13 15:16:00,1.14228,1.14239,1.14195,1.14221,25400000.0
2008-02-13 15:17:00,1.14232,1.1425,1.14214,1.14246,15200000.0
2008-02-13 15:18:00,1.14213,1.1425,1.14213,1.1424,17000000.0
2008-02-13 15:19:00,1.14222,1.14256,1.14222,1.14256,19000000.0
2008-02-13 15:20:00,1.14232,1.14284,1.14213,1.14284,12600000.0
2008-02-13 15:21:00,1.14272,1.143,1.14252,1.14263,17000000.0
2008-02-13 15:22:00,1.14249,1.14278,1.14204,1.14204,21800000.0
2008-02-13 15:23:00,1.14219,1.14235,1.1417,1.1417,11000000.0
2008-02-13 15:24:00,1.14191,1.14223,1.14177,1.1418,21200000.0
2008-02-13 15:25:00,1.14163,1.14177,1.14115,1.1415,24200000.0
2008-02-13 15:26:00,1.14191,1.14198,1.14161,1.1419,12400000.0
2008-02-13 15:27:00,1.14194,1.14194,1.14136,1.14136,9600000.0
2008-02-13 15:28:00,1.14139,1.14148,1.14124,1.14124,6800000.0
2008-02-13 15:29:00,1.14144,1.14144,1.14069,1.14083,5600000.0
2008-02-13 15:30:00,1.14018,1.14077,1.14018,1.14077,8600000.0
2008-02-13 15:31:00,1.14116,1.14116,1.14085,1.14108,12800000.0
2008-02-13 15:32:00,1.14113,1.14136,1.14084,1.14084,9800000.0
2008-02-13 15:33:00,1.14149,1.14231,1.14149,1.14202,118600000.0
2008-02-13 15:34:00,1.14164,1.14211,1.14141,1.14195,13000000.0
2008-02-13 15:35:00,1.14199,1.14199,1.14172,1.14183,17800000.0
2008-02-13 15:36:00,1.14182,1.14271,1.14182,1.14226,12800000.0
2008-02-13 15:37:00,1.14201,1.14205,1.14151,1.14151,21400000.0
2008-02-13 15:38:00,1.14223,1.14223,1.14162,1.14194,10400000.0
2008-02-13 15:39:00,1.14164,1.1419,1.1415,1.1415,11800000.0
2008-02-13 15:40:00,1.1418,1.14203,1.14159,1.14173,17800000.0
2008-02-13 15:41:00,1.14201,1.14201,1.14165,1.14177,16800000.0
2008-02-13 15:42:00,1.14169,1.1418,1.1413,1.1413,11600000.0
2008-02-13 15:43:00,1.14152,1.14165,1.14135,1.14161,8200000.0
2008-02-13 15:44:00,1.14182,1.14238,1.14177,1.14202,95800000.0
2008-02-13 15:45:00,1.14175,1.14197,1.14163,1.14163,6800000.0
2008-02-13 15:46:00,1.14206,1.14238,1.142,1.14222,21000000.0
2008-02-13 15:47:00,1.14192,1.1424,1.14173,1.14181,25600000.0
2008-02-13 15:48:00,1.14155,1.1419,1.14155,1.14161,7400000.0
2008-02-13 15:49:00,1.14169,1.14178,1.14156,1.14159,60000000.0
2008-02-13 15:50:00,1.1421,1.1421,1.14174,1.14208,21400000.0
2008-02-13 15:51:00,1.14194,1.14194,1.14138,1.14161,16600000.0
2008-02-13 15:52:00,1.14127,1.14187,1.14127,1.14156,23600000.0
2008-02-13 15:53:00,1.14142,1.14171,1.14135,1.14171,13200000.0
2008-02-13 15:54:00,1.14192,1.14222,1.14162,1.14209,11600000.0
2008-02-13 15:55:00,1.142,1.14256,1.14192,1.14256,6800000.0
2008-02-13 15:56:00,1.14222,1.14222,1.14209,1.14209,13600000.0
2008-02-13 15:57:00,1.14244,1.1427,1.14226,1.1427,10000000.0
2008-02-13 15:58:00,1.14226,1.14277,1.14225,1.14277,20200000.0
2008-02-13 15:59:00,1.14248,1.14272,1.14238,1.14262,11600000.0
2008-02-13 16:00:00,1.14265,1.14296,1.14228,1.14235,121600000.0
2008-02-13 16:01:00,1.14176,1.1421,1.14157,1.14174,22600000.0
2008-02-13 16:02:00,1.14178,1.14225,1.14152,1.14177,89800000.0
2008-02-13 16:03:00,1.14172,1.14219,1.14161,1.14186,66200000.0
2008-02-13 16:04:00,1.14174,1.14201,1.1417,1.14175,8400000.0
2008-02-13 16:05:00,1.14148,1.14232,1.14147,1.14232,25400000.0
2008-02-13 16:06:00,1.14192,1.14274,1.14192,1.14274,31600000.0
2008-02-13 16:07:00,1.14267,1.14267,1.1418,1.1422,78800000.0
2008-02-13 16:08:00,1.14152,1.14152,1.14102,1.14148,76000000.0
2008-02-13 16:09:00,1.14195,1.14195,1.14139,1.14154,19400000.0
2008-02-13 16:10:00,1.14136,1.14188,1.14105,1.14141,60400000.0
2008-02-13 16:11:00,1.14081,1.14101,1.14065,1.14065,9000000.0
2008-02-13 16:12:00,1.14123,1.14123,1.14077,1.14084,16000000.0
2008-02-13 16:13:00,1.14079,1.1408,1.1404,1.14041,23400000.0
2008-02-13 16:14:00,1.1408,1.1408,1.14002,1.14062,15000000.0
2008-02-13 16:15:00,1.1408,1.14115,1.14077,1.14115,19200000.0
2008-02-13 16:16:00,1.14098,1.14118,1.14073,1.14088,17000000.0
2008-02-13 16:17:00,1.1409,1.1414,1.14075,1.14075,14400000.0
2008-02-13 16:18:00,1.14093,1.14107,1.14051,1.14059,14400000.0
2008-02-13 16:19:00,1.14097,1.14161,1.14074,1.14161,16200000.0
2008-02-13 16:20:00,1.14091,1.14106,1.14054,1.14106,14200000.0
2008-02-13 16:21:00,1.14096,1.14099,1.14073,1.14074,9200000.0
2008-02-13 16:22:00,1.14075,1.14128,1.14051,1.14064,19400000.0
2008-02-13 16:23:00,1.14067,1.14079,1.14041,1.14079,15600000.0
2008-02-13 16:24:00,1.14086,1.14129,1.14086,1.14111,9400000.0
2008-02-13 16:25:00,1.14096,1.14122,1.14096,1.14113,10000000.0
2008-02-13 16:26:00,1.14138,1.14138,1.14078,1.1408,30800000.0
2008-02-13 16:27:00,1.141,1.14137,1.1408,1.14085,18000000.0
2008-02-13 16:28:00,1.14119,1.14138,1.14119,1.14138,19800000.0
2008-02-13 16:29:00,1.14114,1.1415,1.14113,1.14123,13200000.0
2008-02-13 16:30:00,1.14118,1.14193,1.14118,1.1414,12200000.0
2008-02-13 16:31:00,1.14201,1.14214,1.14163,1.14165,20200000.0
2008-02-13 16:32:00,1.14145,1.14214,1.14145,1.14189,24400000.0
2008-02-13 16:33:00,1.14191,1.14242,1.14161,1.14226,13400000.0
2008-02-13 16:34:00,1.14245,1.1426,1.14215,1.14245,14600000.0
2008-02-13 16:35:00,1.14244,1.14274,1.14215,1.14259,20000000.0
2008-02-13 16:36:00,1.14193,1.14274,1.14193,1.14221,26600000.0
2008-02-13 16:37:00,1.14208,1.14227,1.1415,1.14225,10200000.0
2008-02-13 16:38:00,1.14215,1.14239,1.14199,1.14201,25600000.0
2008-02-13 16:39:00,1.1422,1.14249,1.1422,1.14229,14600000.0
2008-02-13 16:40:00,1.14212,1.14278,1.1419,1.14278,22600000.0
2008-02-13 16:41:00,1.14245,1.14263,1.14208,1.14208,18800000.0
2008-02-13 16:42:00,1.14251,1.14262,1.1422,1.14238,52200000.0
2008-02-13 16:43:00,1.14254,1.143,1.14207,1.14252,15600000.0
2008-02-13 16:44:00,1.14279,1.14301,1.14265,1.14273,9200000.0
2008-02-13 16:45:00,1.14269,1.14313,1.14258,1.14312,8400000.0
2008-02-13 16:46:00,1.14301,1.14348,1.14263,1.14263,11800000.0
2008-02-13 16:47:00,1.14284,1.14322,1.14255,1.14308,13200000.0
2008-02-13 16:48:00,1.14257,1.14263,1.14247,1.14253,9400000.0
2008-02-13 16:49:00,1.1408,1.1408,1.1401,1.1403,27000000.0
2008-02-13 16:50:00,1.1426,1.1426,1.14207,1.14228,27000000.0
2008-02-13 16:51:00,1.14259,1.14319,1.14238,1.14281,18600000.0
2008-02-13 16:52:00,1.14245,1.14251,1.14199,1.14247,23800000.0
2008-02-13 16:53:00,1.14238,1.14299,1.14231,1.14272,9400000.0
2008-02-13 16:54:00,1.14239,1.14264,1.14227,1.14234,12400000.0
2008-02-13 16:55:00,1.1422,1.14295,1.14215,1.14295,10800000.0
2008-02-13 16:56:00,1.14322,1.14354,1.14311,1.14332,22000000.0
2008-02-13 16:57:00,1.14288,1.14325,1.14277,1.14277,95800000.0
2008-02-13 16:58:00,1.14253,1.14256,1.14229,1.14245,96000000.0
2008-02-13 16:59:00,1.14269,1.14299,1.14246,1.14246,12200000.0
2008-02-13 17:00:00,1.14247,1.14279,1.14239,1.14239,10000000.0
2008-02-13 17:01:00,1.14237,1.14238,1.14198,1.14222,15800000.0
2008-02-13 17:02:00,1.14194,1.14235,1.1419,1.14215,11600000.0
2008-02-13 17:03:00,1.14172,1.14209,1.14159,1.14209,17800000.0
2008-02-13 17:04:00,1.14207,1.14207,1.14195,1.14195,9600000.0
2008-02-13 17:05:00,1.14179,1.14188,1.14157,1.14184,21800000.0
2008-02-13 17:06:00,1.1415,1.14207,1.1415,1.14166,22600000.0
2008-02-13 17:07:00,1.1418,1.14264,1.14177,1.14194,111200000.0
2008-02-13 17:08:00,1.14188,1.14235,1.14188,1.14219,30000000.0
2008-02-13 17:09:00,1.14241,1.14241,1.1421,1.14212,12800000.0
2008-02-13 17:10:00,1.14172,1.14172,1.14142,1.14158,16400000.0
2008-02-13 17:11:00,1.14156,1.14192,1.14149,1.14176,9400000.0
2008-02-13 17:12:00,1.1416,1.14206,1.1416,1.14206,20400000.0
2008-02-13 17:13:00,1.14209,1.14209,1.14166,1.14166,56200000.0
2008-02-13 17:14:00,1.14163,1.14217,1.14135,1.142,11800000.0
2008-02-13 17:15:00,1.14138,1.14167,1.14135,1.14167,18400000.0
2008-02-13 17:16:00,1.1417,1.1417,1.14145,1.14149,11800000.0
2008-02-13 17:17:00,1.14187,1.14211,1.14154,1.14166,31000000.0
2008-02-13 17:18:00,1.14133,1.14194,1.14133,1.14177,21600000.0
2008-02-13 17:19:00,1.14187,1.14216,1.14175,1.14216,22600000.0
2008-02-13 17:20:00,1.14213,1.14236,1.14201,1.14201,11200000.0
2008-02-13 17:21:00,1.14221,1.14236,1.14211,1.14236,12800000.0
2008-02-13 17:22:00,1.14228,1.14265,1.14223,1.14236,18400000.0
2008-02-13 17:23:00,1.14216,1.14285,1.1421,1.14285,25400000.0
2008-02-13 17:24:00,1.14226,1.14307,1.1421,1.14307,12400000.0
2008-02-13 17:25:00,1.14241,1.14362,1.14241,1.14318,147000000.0
2008-02-13 17:26:00,1.14368,1.14368,1.14329,1.14329,7400000.0
2008-02-13 17:27:00,1.14359,1.14359,1.14274,1.14274,11800000.0
2008-02-13 17:28:00,1.14368,1.14368,1.14269,1.14269,16800000.0
2008-02-13 17:29:00,1.14296,1.14312,1.14296,1.14309,8400000.0
2008-02-13 17:30:00,1.14329,1.14329,1.14273,1.14288,26600000.0
2008-02-13 17:31:00,1.14331,1.14367,1.14287,1.14346,25000000.0
2008-02-13 17:32:00,1.14316,1.14337,1.14309,1.14337,13800000.0
2008-02-13 17:33:00,1.14341,1.14354,1.1428,1.14303,14800000.0
2008-02-13 17:34:00,1.14233,1.14255,1.1417,1.1417,11400000.0
2008-02-13 17:35:00,1.14229,1.14256,1.14201,1.14202,21200000.0
2008-02-13 17:36:00,1.14166,1.14192,1.14143,1.14143,62600000.0
2008-02-13 17:37:00,1.14163,1.14163,1.14128,1.14128,18000000.0
2008-02-13 17:38:00,1.14156,1.14172,1.1413,1.14153,21000000.0
2008-02-13 17:39:00,1.14148,1.14158,1.14112,1.14112,25000000.0
2008-02-13 17:40:00,1.14088,1.14134,1.14084,1.14097,16800000.0
2008-02-13 17:41:00,1.1407,1.14103,1.14036,1.14103,14200000.0
2008-02-13 17:42:00,1.14072,1.14105,1.14072,1.14087,16000000.0
2008-02-13 17:43:00,1.14099,1.14132,1.14099,1.14123,14000000.0
2008-02-13 17:44:00,1.1411,1.14115,1.14065,1.14099,18800000.0
2008-02-13 17:45:00,1.1407,1.14071,1.14053,1.1406,10600000.0
2008-02-13 17:46:00,1.14087,1.14087,1.14037,1.1404,9000000.0
2008-02-13 17:47:00,1.14016,1.14056,1.14007,1.14007,73200000.0
2008-02-13 17:48:00,1.14005,1.14038,1.13962,1.14026,14600000.0
2008-02-13 17:49:00,1.14015,1.14045,1.13999,1.13999,17600000.0
2008-02-13 17:50:00,1.13991,1.14002,1.13969,1.13969,22200000.0
2008-02-13 17:51:00,1.1397,1.14018,1.1397,1.14001,14600000.0
2008-02-13 17:52:00,1.13983,1.14054,1.13971,1.14017,13800000.0
2008-02-13 17:53:00,1.14015,1.14055,1.14007,1.14018,14400000.0
2008-02-13 17:54:00,1.14013,1.14013,1.13978,1.13978,68700000.0
2008-02-13 17:55:00,1.13984,1.13997,1.1396,1.13968,11800000.0
2008-02-13 17:56:00,1.13965,1.13993,1.13912,1.13912,23000000.0
2008-02-13 17:57:00,1.1398,1.14018,1.1398,1.14018,20000000.0
2008-02-13 17:58:00,1.14003,1.14026,1.14,1.14026,20800000.0
2008-02-13 17:59:00,1.14056,1.14059,1.14018,1.14059,7400000.0
2008-02-13 18:00:00,1.14102,1.14105,1.14074,1.14075,26000000.0
2008-02-13 18:01:00,1.14085,1.14112,1.14075,1.14092,8800000.0
2008-02-13 18:02:00,1.14063,1.141,1.14063,1.14075,12400000.0
2008-02-13 18:03:00,1.14128,1.14135,1.14085,1.14119,17200000.0
2008-02-13 18:04:00,1.14124,1.14125,1.14082,1.14125,23400000.0
2008-02-13 18:05:00,1.14093,1.14099,1.14065,1.14086,25600000.0
2008-02-13 18:06:00,1.14128,1.14152,1.14099,1.1411,29200000.0
2008-02-13 18:07:00,1.14105,1.14137,1.14105,1.14137,12400000.0
2008-02-13 18:08:00,1.14076,1.1413,1.14076,1.14121,9400000.0
2008-02-13 18:09:00,1.14139,1.14139,1.14066,1.14087,14000000.0
2008-02-13 18:10:00,1.14013,1.14099,1.14013,1.14071,20600000.0
2008-02-13 18:11:00,1.14071,1.1409,1.14062,1.14074,19200000.0
2008-02-13 18:12:00,1.1408,1.1408,1.1403,1.1404,20600000.0
2008-02-13 18:13:00,1.14077,1.14117,1.14065,1.14065,20600000.0
2008-02-13 18:14:00,1.1409,1.14104,1.14069,1.14104,18200000.0
2008-02-13 18:15:00,1.14106,1.14118,1.14085,1.14085,9400000.0
2008-02-13 18:16:00,1.14079,1.14119,1.14078,1.141,14400000.0
2008-02-13 18:17:00,1.14141,1.14154,1.14082,1.14154,13600000.0
2008-02-13 18:18:00,1.14121,1.14131,1.14094,1.1412,9000000.0
2008-02-13 18:19:00,1.1411,1.14128,1.14096,1.14127,17800000.0
2008-02-13 18:20:00,1.14121,1.14152,1.14104,1.14152,30200000.0
2008-02-13 18:21:00,1.14088,1.14126,1.14088,1.14126,13800000.0
2008-02-13 18:22:00,1.14127,1.14162,1.14111,1.14111,11600000.0
2008-02-13 18:23:00,1.14183,1.1419,1.14088,1.14167,82800000.0
2008-02-13 18:24:00,1.14142,1.14153,1.14106,1.14106,6200000.0
2008-02-13 18:25:00,1.1413,1.14154,1.141,1.14151,12200000.0
2008-02-13 18:26:00,1.14154,1.14154,1.14107,1.14107,19600000.0
2008-02-13 18:27:00,1.14119,1.14174,1.14119,1.14155,24600000.0
2008-02-13 18:28:00,1.14143,1.14154,1.14125,1.14154,11800000.0
2008-02-13 18:29:00,1.14128,1.14128,1.14074,1.1408,13000000.0
2008-02-13 18:30:00,1.14095,1.14098,1.14029,1.14062,13400000.0
2008-02-13 18:31:00,1.14059,1.14095,1.14034,1.14095,11400000.0
2008-02-13 18:32:00,1.14085,1.14106,1.14047,1.14047,17400000.0
2008-02-13 18:33:00,1.14041,1.14056,1.13988,1.13988,10800000.0
2008-02-13 18:34:00,1.13996,1.14007,1.13979,1.13991,14000000.0
2008-02-13 18:35:00,1.14027,1.14027,1.1395,1.1395,11800000.0
2008-02-13 18:36:00,1.13945,1.13992,1.13941,1.13965,15200000.0
2008-02-13 18:37:00,1.13984,1.13984,1.13926,1.13926,3600000.0
2008-02-13 18:38:00,1.13934,1.1395,1.13895,1.13943,18000000.0
2008-02-13 18:39:00,1.13941,1.13947,1.13911,1.13947,10400000.0
2008-02-13 18:40:00,1.13956,1.13957,1.13934,1.13957,9800000.0
2008-02-13 18:41:00,1.13971,1.14007,1.13948,1.13962,19400000.0
2008-02-13 18:42:00,1.13965,1.13972,1.13934,1.13953,13600000.0
2008-02-13 18:43:00,1.13983,1.13983,1.13943,1.13971,19600000.0
2008-02-13 18:44:00,1.1397,1.13994,1.13961,1.13978,30200000.0
2008-02-13 18:45:00,1.13972,1.13997,1.13972,1.13997,10400000.0
2008-02-13 18:46:00,1.14036,1.14081,1.1401,1.14074,14000000.0
2008-02-13 18:47:00,1.14051,1.14052,1.14011,1.14036,19800000.0
2008-02-13 18:48:00,1.1413,1.1413,1.1411,1.1411,13200000.0
2008-02-13 18:49:00,1.14013,1.14041,1.13989,1.14,13200000.0
2008-02-13 18:50:00,1.1414,1.1418,1.1414,1.1415,9400000.0
2008-02-13 18:51:00,1.14007,1.14036,1.13966,1.13966,9400000.0
2008-02-13 18:52:00,1.13984,1.14011,1.13961,1.13995,10800000.0
2008-02-13 18:53:00,1.13981,1.14011,1.13977,1.14011,10800000.0
2008-02-13 18:54:00,1.14068,1.14068,1.14004,1.1402,14400000.0
2008-02-13 18:55:00,1.14039,1.14092,1.14015,1.14092,21000000.0
2008-02-13 18:56:00,1.14054,1.14062,1.14016,1.14051,32600000.0
2008-02-13 18:57:00,1.14064,1.14064,1.14027,1.14062,12400000.0
2008-02-13 18:58:00,1.1403,1.14121,1.1403,1.14121,7400000.0
2008-02-13 18:59:00,1.14086,1.14106,1.14039,1.14087,128200000.0
2008-02-13 19:00:00,1.14084,1.14084,1.14045,1.14049,7600000.0
2008-02-13 19:01:00,1.14027,1.14064,1.13959,1.13959,17000000.0
2008-02-13 19:02:00,1.1399,1.14009,1.13988,1.14,14000000.0
2008-02-13 19:03:00,1.14005,1.1406,1.14005,1.14019,26000000.0
2008-02-13 19:04:00,1.14029,1.1405,1.14018,1.14018,10200000.0
2008-02-13 19:05:00,1.14042,1.14074,1.14021,1.14074,8600000.0
2008-02-13 19:06:00,1.13989,1.1405,1.13977,1.1398,9000000.0
2008-02-13 19:07:00,1.13975,1.14011,1.1394,1.14011,7200000.0
2008-02-13 19:08:00,1.14056,1.14057,1.14014,1.14041,57600000.0
2008-02-13 19:09:00,1.14074,1.14095,1.14061,1.14061,7400000.0
2008-02-13 19:10:00,1.1407,1.14102,1.14052,1.14063,15200000.0
2008-02-13 19:11:00,1.14021,1.14067,1.14017,1.14037,17200000.0
2008-02-13 19:12:00,1.14062,1.14094,1.1403,1.14037,12400000.0
2008-02-13 19:13:00,1.14047,1.14066,1.13986,1.14009,11200000.0
2008-02-13 19:14:00,1.14012,1.14028,1.14007,1.14007,9800000.0
2008-02-13 19:15:00,1.1412,1.1412,1.1412,1.1412,19200000.0
2008-02-13 19:16:00,1.1411,1.1411,1.1411,1.1411,19200000.0
2008-02-13 19:17:00,1.13977,1.14031,1.13977,1.14028,19200000.0
2008-02-13 19:18:00,1.14005,1.14017,1.14005,1.14017,2600000.0
2008-02-13 19:19:00,1.14003,1.14034,1.14003,1.14034,9600000.0
2008-02-13 19:20:00,1.1408,1.1408,1.14,1.1406,17800000.0
2008-02-13 19:21:00,1.14052,1.14062,1.13994,1.14019,17800000.0
2008-02-13 19:22:00,1.14036,1.14071,1.14036,1.14071,7000000.0
2008-02-13 19:23:00,1.14027,1.14027,1.13984,1.14012,18000000.0
2008-02-13 19:24:00,1.14029,1.14041,1.14021,1.14021,18200000.0
2008-02-13 19:25:00,1.14035,1.14035,1.13995,1.14017,21000000.0
2008-02-13 19:26:00,1.13988,1.13988,1.1397,1.13976,7800000.0
2008-02-13 19:27:00,1.13996,1.14038,1.13973,1.14038,12400000.0
2008-02-13 19:28:00,1.14021,1.14049,1.14021,1.14022,25200000.0
2008-02-13 19:29:00,1.14006,1.14041,1.14006,1.14032,11000000.0
2008-02-13 19:30:00,1.1406,1.14086,1.14048,1.14048,13000000.0
2008-02-13 19:31:00,1.14021,1.14028,1.14021,1.14028,2600000.0
2008-02-13 19:32:00,1.14018,1.14054,1.14002,1.14037,10200000.0
2008-02-13 19:33:00,1.14017,1.14038,1.14009,1.14021,27400000.0
2008-02-13 19:34:00,1.14011,1.14011,1.14001,1.14001,6600000.0
2008-02-13 19:35:00,1.14012,1.14017,1.14011,1.14017,8000000.0
2008-02-13 19:36:00,1.14001,1.14008,1.13999,1.14008,10000000.0
2008-02-13 19:37:00,1.14039,1.14064,1.14021,1.14026,5600000.0
2008-02-13 19:38:00,1.1403,1.1403,1.1402,1.1402,16000000.0
2008-02-13 19:39:00,1.14065,1.14096,1.14065,1.14093,16000000.0
2008-02-13 19:40:00,1.14131,1.14131,1.14082,1.14098,14400000.0
2008-02-13 19:41:00,1.14086,1.141,1.14076,1.14094,9000000.0
2008-02-13 19:42:00,1.14136,1.14161,1.141,1.141,6200000.0
2008-02-13 19:43:00,1.14066,1.14066,1.14047,1.14047,2600000.0
2008-02-13 19:44:00,1.14032,1.1405,1.14023,1.1405,16200000.0
2008-02-13 19:45:00,1.14062,1.14092,1.14012,1.14092,9200000.0
2008-02-13 19:46:00,1.14049,1.14076,1.14037,1.14043,8000000.0
2008-02-13 19:47:00,1.14039,1.14076,1.14039,1.14064,16400000.0
2008-02-13 19:48:00,1.14064,1.14112,1.14058,1.14112,17000000.0
2008-02-13 19:49:00,1.14065,1.14098,1.14025,1.14086,20200000.0
2008-02-13 19:50:00,1.14143,1.14143,1.14132,1.14132,4000000.0
2008-02-13 19:51:00,1.14107,1.14135,1.14087,1.14109,12600000.0
2008-02-13 19:52:00,1.14133,1.14153,1.14096,1.14096,10000000.0
2008-02-13 19:53:00,1.14128,1.14129,1.14105,1.1411,13600000.0
2008-02-13 19:54:00,1.1412,1.1414,1.1412,1.1414,9400000.0
2008-02-13 19:55:00,1.14149,1.14185,1.14107,1.14185,9400000.0
2008-02-13 19:56:00,1.1415,1.1415,1.14099,1.14108,11000000.0
2008-02-13 19:57:00,1.1412,1.14149,1.14119,1.14144,14000000.0
2008-02-13 19:58:00,1.14121,1.14167,1.14121,1.14163,8800000.0
2008-02-13 19:59:00,1.14112,1.14157,1.14105,1.14105,11000000.0
2008-02-13 20:00:00,1.14128,1.14144,1.14108,1.1413,12200000.0
2008-02-13 20:01:00,1.14182,1.14182,1.14119,1.14119,10600000.0
2008-02-13 20:02:00,1.14124,1.14146,1.14097,1.14123,10800000.0
2008-02-13 20:03:00,1.14127,1.14148,1.14102,1.14119,10200000.0
2008-02-13 20:04:00,1.14124,1.14156,1.14119,1.14119,8200000.0
2008-02-13 20:05:00,1.14125,1.14163,1.14109,1.14141,9600000.0
2008-02-13 20:06:00,1.14119,1.14134,1.14107,1.14134,15400000.0
2008-02-13 20:07:00,1.14161,1.14161,1.14104,1.14133,18600000.0
2008-02-13 20:08:00,1.14105,1.14133,1.14105,1.14108,7400000.0
2008-02-13 20:09:00,1.14099,1.14165,1.14099,1.14125,27200000.0
2008-02-13 20:10:00,1.14125,1.14139,1.14088,1.14103,12000000.0
2008-02-13 20:11:00,1.14113,1.14142,1.14051,1.14105,17000000.0
2008-02-13 20:12:00,1.14087,1.14112,1.14083,1.14108,9400000.0
2008-02-13 20:13:00,1.14131,1.14132,1.14106,1.14106,6800000.0
2008-02-13 20:14:00,1.14155,1.1417,1.14104,1.14133,19800000.0
2008-02-13 20:15:00,1.14135,1.14135,1.14112,1.14112,5800000.0
2008-02-13 20:16:00,1.1416,1.1416,1.1416,1.1416,11400000.0
2008-02-13 20:17:00,1.14114,1.14143,1.141,1.1412,11400000.0
2008-02-13 20:18:00,1.14103,1.1412,1.14086,1.14097,12600000.0
2008-02-13 20:19:00,1.14086,1.14123,1.14073,1.14077,10600000.0
2008-02-13 20:20:00,1.14074,1.14084,1.14047,1.14058,22800000.0
2008-02-13 20:21:00,1.14056,1.14106,1.14056,1.14064,15800000.0
2008-02-13 20:22:00,1.14086,1.14102,1.14069,1.14069,5600000.0
2008-02-13 20:23:00,1.14066,1.14102,1.14051,1.14059,27000000.0
2008-02-13 20:24:00,1.14088,1.14088,1.13989,1.14042,26600000.0
2008-02-13 20:25:00,1.14061,1.14061,1.13974,1.13974,11400000.0
2008-02-13 20:26:00,1.1402,1.14025,1.13994,1.14009,16800000.0
2008-02-13 20:27:00,1.14015,1.14031,1.14005,1.14014,16600000.0
2008-02-13 20:28:00,1.14016,1.14032,1.14016,1.14017,9200000.0
2008-02-13 20:29:00,1.14065,1.14072,1.14011,1.14032,16800000.0
2008-02-13 20:30:00,1.13993,1.14059,1.13993,1.14006,16400000.0
2008-02-13 20:31:00,1.14028,1.14056,1.14005,1.14015,19200000.0
2008-02-13 20:32:00,1.14044,1.14044,1.14009,1.1401,15600000.0
2008-02-13 20:33:00,1.1417,1.142,1.1417,1.1418,10000000.0
2008-02-13 20:34:00,1.14012,1.14036,1.13987,1.13987,10000000.0
2008-02-13 20:35:00,1.14008,1.14042,1.14002,1.14029,36000000.0
2008-02-13 20:36:00,1.14016,1.14023,1.14004,1.14023,14600000.0
2008-02-13 20:37:00,1.14043,1.14047,1.14012,1.14034,19800000.0
2008-02-13 20:38:00,1.1422,1.1424,1.1422,1.1422,11800000.0
2008-02-13 20:39:00,1.14026,1.14061,1.13986,1.14061,11800000.0
2008-02-13 20:40:00,1.1423,1.1423,1.1418,1.1419,14200000.0
2008-02-13 20:41:00,1.142,1.142,1.1419,1.142,14200000.0
2008-02-13 20:42:00,1.14006,1.14023,1.1398,1.14023,14200000.0
2008-02-13 20:43:00,1.14038,1.14069,1.14006,1.14006,10000000.0
2008-02-13 20:44:00,1.14051,1.14056,1.14024,1.1403,14000000.0
2008-02-13 20:45:00,1.14031,1.14061,1.14031,1.14045,18600000.0
2008-02-13 20:46:00,1.1424,1.1424,1.1423,1.1424,13000000.0
2008-02-13 20:47:00,1.14045,1.14088,1.14034,1.14045,13000000.0
2008-02-13 20:48:00,1.1424,1.1425,1.1424,1.1425,13800000.0
2008-02-13 20:49:00,1.14064,1.14103,1.14064,1.14082,13800000.0
2008-02-13 20:50:00,1.1427,1.1427,1.1425,1.1425,11600000.0
2008-02-13 20:51:00,1.14092,1.14108,1.14089,1.14089,11600000.0
2008-02-13 20:52:00,1.14103,1.14155,1.14103,1.14133,17600000.0
2008-02-13 20:53:00,1.14116,1.1417,1.14116,1.1417,10600000.0
2008-02-13 20:54:00,1.14134,1.14157,1.14105,1.14139,16800000.0
2008-02-13 20:55:00,1.14163,1.14172,1.14122,1.1415,11600000.0
2008-02-13 20:56:00,1.14205,1.14205,1.14131,1.14165,9000000.0
2008-02-13 20:57:00,1.14148,1.14188,1.14148,1.14174,14400000.0
2008-02-13 20:58:00,1.14178,1.14223,1.14178,1.14223,12200000.0
2008-02-13 20:59:00,1.1419,1.1419,1.14175,1.14175,3200000.0
2008-02-13 21:00:00,1.143,1.1433,1.1423,1.143,12400000.0
2008-02-13 21:01:00,1.1431,1.1431,1.1425,1.1429,12400000.0
2008-02-13 21:02:00,1.14165,1.14216,1.14158,1.14216,12400000.0
2008-02-13 21:03:00,1.14205,1.14219,1.14186,1.14209,11600000.0
2008-02-13 21:04:00,1.1418,1.1423,1.1418,1.1418,15800000.0
2008-02-13 21:05:00,1.14221,1.1423,1.14191,1.14216,15800000.0
2008-02-13 21:06:00,1.14211,1.14211,1.14211,1.14211,7400000.0
2008-02-13 21:07:00,1.14224,1.14236,1.14176,1.14176,11000000.0
2008-02-13 21:08:00,1.1423,1.143,1.1422,1.1427,14200000.0
2008-02-13 21:09:00,1.14156,1.14184,1.14153,1.14169,14200000.0
2008-02-13 21:10:00,1.14189,1.14213,1.14166,1.14166,29600000.0
2008-02-13 21:11:00,1.14202,1.14227,1.14173,1.14197,12800000.0
2008-02-13 21:12:00,1.14171,1.14171,1.14131,1.14145,7600000.0
2008-02-13 21:13:00,1.14157,1.14162,1.1414,1.1414,10800000.0
2008-02-13 21:14:00,1.14176,1.14176,1.14137,1.14148,5800000.0
2008-02-13 21:15:00,1.14165,1.14175,1.14144,1.14156,14200000.0
2008-02-13 21:16:00,1.14182,1.14182,1.14156,1.14171,7400000.0
2008-02-13 21:17:00,1.1431,1.1431,1.1431,1.1431,8200000.0
2008-02-13 21:20:00,1.14186,1.14186,1.14151,1.14159,8200000.0
2008-02-13 21:22:00,1.1429,1.1432,1.1429,1.1431,12400000.0
2008-02-13 21:24:00,1.14151,1.14202,1.14131,1.14202,12400000.0
2008-02-13 21:25:00,1.14184,1.14192,1.14161,1.14192,16400000.0
2008-02-13 21:26:00,1.14172,1.14172,1.14163,1.14163,3200000.0
2008-02-13 21:27:00,1.1429,1.1429,1.1427,1.1427,4200000.0
2008-02-13 21:28:00,1.14186,1.14186,1.14167,1.14167,4200000.0
2008-02-13 21:29:00,1.1417,1.14206,1.14163,1.1419,27000000.0
2008-02-13 21:30:00,1.14184,1.14206,1.14181,1.14198,14400000.0
2008-02-13 21:31:00,1.1425,1.1429,1.1419,1.142,16600000.0
2008-02-13 21:32:00,1.14175,1.14175,1.14134,1.14134,16600000.0
2008-02-13 21:33:00,1.14159,1.14185,1.14159,1.14185,26200000.0
2008-02-13 21:34:00,1.14174,1.14225,1.14174,1.14183,9800000.0
2008-02-13 21:35:00,1.1424,1.1429,1.1424,1.1425,19400000.0
2008-02-13 21:36:00,1.14193,1.14239,1.14193,1.14204,19400000.0
2008-02-13 21:37:00,1.1422,1.14238,1.14202,1.14229,19200000.0
2008-02-13 21:38:00,1.142,1.14237,1.142,1.14221,13000000.0
2008-02-13 21:39:00,1.14251,1.14257,1.14192,1.14238,13400000.0
2008-02-13 21:40:00,1.14211,1.14211,1.1418,1.1418,12400000.0
2008-02-13 21:41:00,1.1418,1.14231,1.1418,1.1419,14600000.0
2008-02-13 21:42:00,1.14203,1.14257,1.14193,1.14257,18000000.0
2008-02-13 21:43:00,1.14231,1.14256,1.14227,1.14236,10400000.0
2008-02-13 21:44:00,1.14238,1.14248,1.14223,1.14223,19600000.0
2008-02-13 21:45:00,1.14208,1.1426,1.14161,1.14181,11800000.0
2008-02-13 21:46:00,1.142,1.14215,1.14187,1.14215,24000000.0
2008-02-13 21:47:00,1.14198,1.14277,1.14198,1.14208,18400000.0
2008-02-13 21:48:00,1.14212,1.14245,1.14194,1.14204,14600000.0
2008-02-13 21:49:00,1.14214,1.14266,1.14214,1.14266,19400000.0
2008-02-13 21:50:00,1.14251,1.14257,1.14241,1.14247,19400000.0
2008-02-13 21:51:00,1.14244,1.14272,1.14244,1.14262,10600000.0
2008-02-13 21:52:00,1.1423,1.1432,1.1423,1.1431,23800000.0
2008-02-13 21:53:00,1.14284,1.14323,1.1425,1.14274,23800000.0
2008-02-13 21:54:00,1.14259,1.14294,1.14238,1.14287,10000000.0
2008-02-13 21:55:00,1.14264,1.14279,1.14235,1.14279,21800000.0
2008-02-13 21:56:00,1.14221,1.14251,1.14215,1.14251,11400000.0
2008-02-13 21:57:00,1.14281,1.14281,1.14247,1.14276,11600000.0
2008-02-13 21:58:00,1.14244,1.14277,1.14201,1.14277,12600000.0
2008-02-13 21:59:00,1.14292,1.14339,1.14266,1.14304,11000000.0
2008-02-13 22:00:00,1.14293,1.14294,1.14239,1.14262,17400000.0
2008-02-13 22:01:00,1.14279,1.14279,1.14222,1.14242,10200000.0
2008-02-13 22:02:00,1.14257,1.14265,1.1421,1.14225,17600000.0
2008-02-13 22:03:00,1.14201,1.14245,1.14199,1.14233,16200000.0
2008-02-13 22:04:00,1.14209,1.14242,1.14201,1.14228,9800000.0
2008-02-13 22:05:00,1.14183,1.14212,1.1417,1.14212,10800000.0
2008-02-13 22:06:00,1.14198,1.14255,1.14179,1.14239,31600000.0
2008-02-13 22:07:00,1.14235,1.14258,1.14203,1.14219,23800000.0
2008-02-13 22:08:00,1.14202,1.14239,1.142,1.14239,22800000.0
2008-02-13 22:09:00,1.14242,1.14242,1.14201,1.14201,14600000.0
2008-02-13 22:10:00,1.14209,1.14291,1.14209,1.14291,17800000.0
2008-02-13 22:11:00,1.142,1.1421,1.1418,1.1421,12600000.0
2008-02-13 22:12:00,1.1428,1.14291,1.14262,1.14286,12600000.0
2008-02-13 22:13:00,1.14258,1.143,1.14258,1.14286,18600000.0
2008-02-13 22:14:00,1.14267,1.14315,1.14233,1.14272,18800000.0
2008-02-13 22:15:00,1.14296,1.1431,1.14277,1.14281,13000000.0
2008-02-13 22:16:00,1.14273,1.1434,1.14273,1.14296,17800000.0
2008-02-13 22:17:00,1.14313,1.1435,1.14284,1.14284,5600000.0
2008-02-13 22:18:00,1.14301,1.14301,1.14283,1.14283,3200000.0
2008-02-13 22:21:00,1.14315,1.14329,1.14285,1.14293,17800000.0
2008-02-13 22:22:00,1.14295,1.14323,1.14272,1.14305,18000000.0
2008-02-13 22:23:00,1.14302,1.14322,1.14298,1.14306,11400000.0
2008-02-13 22:24:00,1.1419,1.1419,1.1419,1.1419,13000000.0
2008-02-13 22:25:00,1.14317,1.14317,1.14235,1.14253,13000000.0
2008-02-13 22:26:00,1.14283,1.14285,1.14273,1.14285,5000000.0
2008-02-13 22:27:00,1.1428,1.1428,1.14251,1.14251,7200000.0
2008-02-13 22:28:00,1.14278,1.14288,1.14269,1.14288,9200000.0
2008-02-13 22:29:00,1.14255,1.14283,1.14243,1.14243,20000000.0
2008-02-13 22:30:00,1.14264,1.14293,1.1423,1.14288,9400000.0
2008-02-13 22:31:00,1.14266,1.14313,1.1424,1.14248,18000000.0
2008-02-13 22:32:00,1.14217,1.14265,1.14213,1.14227,17600000.0
2008-02-13 22:33:00,1.14209,1.14251,1.14209,1.14214,14600000.0
2008-02-13 22:34:00,1.14246,1.14246,1.14196,1.14234,23800000.0
2008-02-13 22:35:00,1.14263,1.14288,1.14262,1.1427,8800000.0
2008-02-13 22:36:00,1.14258,1.14291,1.14252,1.14252,16200000.0
2008-02-13 22:37:00,1.14289,1.14309,1.14266,1.14288,7400000.0
2008-02-13 22:38:00,1.14299,1.14312,1.14264,1.14294,7400000.0
2008-02-13 22:39:00,1.14349,1.14349,1.14279,1.14279,4000000.0
2008-02-13 22:40:00,1.1437,1.1437,1.14265,1.14265,15000000.0
2008-02-13 22:41:00,1.1431,1.14311,1.14235,1.14272,10600000.0
2008-02-13 22:42:00,1.14293,1.14374,1.14293,1.14374,14000000.0
2008-02-13 22:43:00,1.14334,1.14339,1.14303,1.14303,9600000.0
2008-02-13 22:44:00,1.14295,1.14334,1.14275,1.14282,26600000.0
2008-02-13 22:45:00,1.14309,1.14309,1.14273,1.14291,27200000.0
2008-02-13 22:46:00,1.1429,1.14306,1.14264,1.14268,8800000.0
2008-02-13 22:47:00,1.14223,1.14249,1.1422,1.14222,5200000.0
2008-02-13 22:48:00,1.14236,1.14282,1.14198,1.14282,17600000.0
2008-02-13 22:49:00,1.14261,1.14302,1.14221,1.14233,24000000.0
2008-02-13 22:50:00,1.14234,1.14254,1.14219,1.14251,24800000.0
2008-02-13 22:51:00,1.14259,1.1429,1.14259,1.14285,7400000.0
2008-02-13 22:52:00,1.14257,1.14257,1.1422,1.14242,10000000.0
2008-02-13 22:53:00,1.14308,1.14341,1.14237,1.14237,7400000.0
2008-02-13 22:54:00,1.14269,1.14271,1.14254,1.14267,20600000.0
2008-02-13 22:55:00,1.14269,1.14294,1.14258,1.14283,39200000.0
2008-02-13 22:56:00,1.14292,1.14292,1.14244,1.14276,13800000.0
2008-02-13 22:57:00,1.14261,1.14271,1.14245,1.14256,11800000.0
2008-02-13 22:58:00,1.14246,1.14246,1.14187,1.14198,16000000.0
2008-02-13 22:59:00,1.14202,1.14202,1.14179,1.14179,18800000.0
2008-02-13 23:00:00,1.14183,1.14212,1.14183,1.14198,13800000.0
2008-02-13 23:01:00,1.14186,1.14199,1.14161,1.14166,14600000.0
2008-02-13 23:02:00,1.14158,1.14207,1.14148,1.14165,17200000.0
2008-02-13 23:03:00,1.14165,1.14188,1.14165,1.14188,5000000.0
2008-02-13 23:04:00,1.14206,1.14213,1.14158,1.14158,11800000.0
2008-02-13 23:05:00,1.14158,1.1418,1.14149,1.14174,19400000.0
2008-02-13 23:06:00,1.1418,1.14208,1.14156,1.14208,18800000.0
2008-02-13 23:07:00,1.14162,1.14171,1.1415,1.14171,4200000.0
2008-02-13 23:08:00,1.14145,1.14148,1.14142,1.14148,12200000.0
2008-02-13 23:09:00,1.1421,1.1422,1.1421,1.1421,12400000.0
2008-02-13 23:10:00,1.14174,1.14189,1.14153,1.14164,12400000.0
2008-02-13 23:11:00,1.14174,1.14196,1.14171,1.14175,18800000.0
2008-02-13 23:12:00,1.14174,1.14188,1.14174,1.14188,4200000.0
2008-02-13 23:14:00,1.14185,1.14215,1.14138,1.14138,12300000.0
2008-02-13 23:15:00,1.14167,1.14203,1.1416,1.14169,12400000.0
2008-02-13 23:16:00,1.1416,1.14232,1.1416,1.14201,18600000.0
2008-02-13 23:17:00,1.14199,1.14199,1.14194,1.14194,2600000.0
2008-02-13 23:18:00,1.1422,1.1422,1.1422,1.1422,22000000.0
2008-02-13 23:19:00,1.1419,1.14202,1.14155,1.14183,22000000.0
2008-02-13 23:20:00,1.1422,1.1422,1.1419,1.1419,6200000.0
2008-02-13 23:21:00,1.14179,1.14202,1.14176,1.14202,6200000.0
2008-02-13 23:22:00,1.14184,1.14214,1.14184,1.14214,3200000.0
2008-02-13 23:23:00,1.14207,1.14232,1.14188,1.14211,17600000.0
2008-02-13 23:24:00,1.1423,1.1427,1.1423,1.1423,15600000.0
2008-02-13 23:25:00,1.14231,1.14231,1.14161,1.14175,15600000.0
2008-02-13 23:26:00,1.14187,1.14211,1.14182,1.14182,7800000.0
2008-02-13 23:27:00,1.14183,1.14202,1.14174,1.14174,6600000.0
2008-02-13 23:28:00,1.14219,1.14219,1.14194,1.14194,8200000.0
2008-02-13 23:29:00,1.14181,1.14223,1.14148,1.1419,12200000.0
2008-02-13 23:30:00,1.14186,1.14214,1.14178,1.14178,28800000.0
2008-02-13 23:31:00,1.14186,1.14216,1.14168,1.14192,25000000.0
2008-02-13 23:32:00,1.1423,1.14236,1.14198,1.14198,9200000.0
2008-02-13 23:33:00,1.14191,1.14214,1.14174,1.14193,14000000.0
2008-02-13 23:34:00,1.1425,1.1425,1.1424,1.1424,10800000.0
2008-02-13 23:35:00,1.1425,1.1425,1.1424,1.1424,10800000.0
2008-02-13 23:36:00,1.1425,1.1425,1.1419,1.1422,10800000.0
2008-02-13 23:37:00,1.1424,1.1424,1.1423,1.1423,10800000.0
2008-02-13 23:38:00,1.1424,1.1425,1.1424,1.1424,10800000.0
2008-02-13 23:39:00,1.14182,1.14211,1.14172,1.14177,10800000.0
2008-02-13 23:40:00,1.14139,1.14165,1.14139,1.14165,11800000.0
2008-02-13 23:41:00,1.14217,1.14217,1.14164,1.14187,5600000.0
2008-02-13 23:42:00,1.14175,1.14247,1.1412,1.14167,21400000.0
2008-02-13 23:43:00,1.14172,1.14182,1.14141,1.14161,14800000.0
2008-02-13 23:44:00,1.14154,1.14181,1.14133,1.14181,12400000.0
2008-02-13 23:45:00,1.14169,1.14212,1.14152,1.14178,25400000.0
2008-02-13 23:46:00,1.14203,1.14246,1.14163,1.14207,15800000.0
2008-02-13 23:47:00,1.14211,1.14231,1.14179,1.14227,16800000.0
2008-02-13 23:48:00,1.1432,1.1433,1.1431,1.1431,9000000.0
2008-02-13 23:49:00,1.1432,1.1432,1.1427,1.1427,9000000.0
2008-02-13 23:50:00,1.142,1.14227,1.14182,1.14227,9000000.0
2008-02-13 23:51:00,1.14116,1.14166,1.14116,1.14143,21600000.0
2008-02-13 23:52:00,1.14138,1.14152,1.14138,1.14144,14000000.0
2008-02-13 23:53:00,1.14187,1.14205,1.14174,1.14196,18800000.0
2008-02-13 23:54:00,1.14197,1.14197,1.14196,1.14196,2600000.0
2008-02-13 23:55:00,1.14221,1.14275,1.14209,1.14275,18400000.0
2008-02-13 23:56:00,1.14245,1.14249,1.14213,1.14249,21600000.0
2008-02-13 23:57:00,1.14217,1.14285,1.14217,1.14268,10400000.0
2008-02-13 23:58:00,1.14269,1.14308,1.14269,1.14308,11600000.0
2008-02-13 23:59:00,1.14258,1.14286,1.14258,1.14263,3000000.0
2008-02-14 00:00:00,1.14196,1.14256,1.14167,1.14256,25200000.0
2008-02-14 00:01:00,1.14213,1.14254,1.14213,1.14239,8200000.0
2008-02-14 00:02:00,1.14252,1.14262,1.14222,1.14262,13400000.0
2008-02-14 00:03:00,1.14303,1.14313,1.14283,1.14286,15400000.0
2008-02-14 00:04:00,1.14259,1.14292,1.14258,1.14274,20200000.0
2008-02-14 00:05:00,1.14279,1.14313,1.14249,1.14278,19400000.0
2008-02-14 00:06:00,1.1423,1.14234,1.14198,1.14218,11200000.0
2008-02-14 00:07:00,1.14251,1.14251,1.14164,1.14164,4600000.0
2008-02-14 00:08:00,1.14159,1.14203,1.14159,1.14162,7200000.0
2008-02-14 00:09:00,1.14158,1.14184,1.14158,1.14184,6000000.0
2008-02-14 00:10:00,1.14174,1.14216,1.14174,1.14193,6800000.0
2008-02-14 00:11:00,1.14158,1.14173,1.14158,1.14173,3200000.0
2008-02-14 00:13:00,1.14189,1.14228,1.14181,1.14181,25800000.0
2008-02-14 00:14:00,1.14206,1.1426,1.142,1.14204,10000000.0
2008-02-14 00:18:00,1.14224,1.14224,1.14192,1.14213,9000000.0
2008-02-14 00:19:00,1.14197,1.14236,1.14187,1.14236,15400000.0
2008-02-14 00:20:00,1.14233,1.1424,1.14193,1.14193,14000000.0
2008-02-14 00:21:00,1.14193,1.14229,1.14176,1.14229,11600000.0
2008-02-14 00:22:00,1.14177,1.14215,1.14157,1.14215,14000000.0
2008-02-14 00:24:00,1.14176,1.14212,1.14169,1.14197,16000000.0
2008-02-14 00:25:00,1.14218,1.14218,1.14195,1.14201,5800000.0
2008-02-14 00:26:00,1.14169,1.14191,1.14163,1.14191,11200000.0
2008-02-14 00:28:00,1.1422,1.1422,1.14189,1.14194,5800000.0
2008-02-14 00:29:00,1.14207,1.14249,1.14203,1.14221,15800000.0
2008-02-14 00:30:00,1.1421,1.14241,1.14193,1.14193,13400000.0
2008-02-14 00:31:00,1.14192,1.14228,1.14187,1.14228,9800000.0
2008-02-14 00:32:00,1.14212,1.1426,1.14206,1.14206,16400000.0
2008-02-14 00:34:00,1.14269,1.14269,1.14242,1.14247,15600000.0
2008-02-14 00:35:00,1.14231,1.14231,1.142,1.14216,3000000.0
2008-02-14 00:36:00,1.14168,1.14234,1.14168,1.14229,26600000.0
2008-02-14 00:38:00,1.14213,1.14244,1.14212,1.14212,6400000.0
2008-02-14 00:39:00,1.14232,1.14272,1.14232,1.14272,11000000.0
2008-02-14 00:40:00,1.14264,1.14264,1.1422,1.14238,19400000.0
2008-02-14 00:41:00,1.14202,1.1426,1.14202,1.14246,26800000.0
2008-02-14 00:43:00,1.14254,1.14265,1.14233,1.14233,22200000.0
2008-02-14 00:44:00,1.14233,1.14267,1.14233,1.14246,18400000.0
2008-02-14 00:46:00,1.14275,1.14311,1.14269,1.14301,8800000.0
2008-02-14 00:47:00,1.14277,1.14311,1.14271,1.14277,16400000.0
2008-02-14 00:48:00,1.14278,1.14306,1.14246,1.14282,14600000.0
2008-02-14 00:49:00,1.14319,1.14319,1.14254,1.1426,12600000.0
2008-02-14 00:50:00,1.14276,1.14313,1.14274,1.14281,12400000.0
2008-02-14 00:52:00,1.1428,1.14321,1.14266,1.14293,14200000.0
2008-02-14 00:53:00,1.14239,1.14265,1.14228,1.14265,10600000.0
2008-02-14 00:54:00,1.14293,1.14293,1.14247,1.14269,11800000.0
2008-02-14 00:55:00,1.14309,1.14309,1.1423,1.14253,19600000.0
2008-02-14 00:58:00,1.14297,1.14297,1.1428,1.14282,10600000.0
2008-02-14 00:59:00,1.14304,1.14311,1.14269,1.14289,14600000.0
2008-02-14 01:00:00,1.14317,1.14343,1.14288,1.14313,15400000.0
2008-02-14 01:01:00,1.14314,1.14314,1.14284,1.14284,9600000.0
2008-02-14 01:02:00,1.14283,1.1431,1.14276,1.14276,10200000.0
2008-02-14 01:03:00,1.14237,1.14237,1.14202,1.14202,8600000.0
2008-02-14 01:04:00,1.14155,1.14182,1.14148,1.14163,19200000.0
2008-02-14 01:05:00,1.14161,1.14189,1.14145,1.14173,12600000.0
2008-02-14 01:06:00,1.14184,1.14235,1.14161,1.14235,14800000.0
2008-02-14 01:07:00,1.1421,1.1421,1.14119,1.14159,22000000.0
2008-02-14 01:08:00,1.14156,1.14162,1.14141,1.14162,14400000.0
2008-02-14 01:09:00,1.14131,1.14227,1.14131,1.14215,17000000.0
2008-02-14 01:10:00,1.14216,1.14244,1.14199,1.14218,9400000.0
2008-02-14 01:11:00,1.14235,1.14235,1.14187,1.14223,13800000.0
2008-02-14 01:12:00,1.14273,1.14275,1.14239,1.14262,15000000.0
2008-02-14 01:13:00,1.1424,1.14254,1.14238,1.14246,7400000.0
2008-02-14 01:15:00,1.14226,1.14248,1.14206,1.14206,5800000.0
2008-02-14 01:16:00,1.14244,1.14282,1.14244,1.1425,16800000.0
2008-02-14 01:17:00,1.14222,1.14265,1.14221,1.14228,15600000.0
2008-02-14 01:18:00,1.14259,1.14259,1.14194,1.14194,12400000.0
2008-02-14 01:19:00,1.14242,1.1425,1.14242,1.1425,3200000.0
2008-02-14 01:20:00,1.14233,1.14248,1.14229,1.14229,17200000.0
2008-02-14 01:21:00,1.14219,1.14254,1.14197,1.14249,24200000.0
2008-02-14 01:22:00,1.14265,1.14265,1.14213,1.14248,19600000.0
2008-02-14 01:23:00,1.14258,1.14264,1.14205,1.14222,19200000.0
2008-02-14 01:24:00,1.14269,1.14312,1.14218,1.14224,10800000.0
2008-02-14 01:25:00,1.14205,1.1423,1.14195,1.14201,14000000.0
2008-02-14 01:26:00,1.14205,1.14206,1.14179,1.14202,7800000.0
2008-02-14 01:27:00,1.1418,1.14199,1.14173,1.1419,20200000.0
2008-02-14 01:30:00,1.14197,1.14266,1.14197,1.14203,24000000.0
2008-02-14 01:31:00,1.14196,1.14217,1.14196,1.14217,10400000.0
2008-02-14 01:32:00,1.14219,1.14242,1.14201,1.14211,21800000.0
2008-02-14 01:33:00,1.1421,1.14212,1.14181,1.14212,28000000.0
2008-02-14 01:34:00,1.14195,1.14209,1.1418,1.1418,10000000.0
2008-02-14 01:35:00,1.1418,1.14207,1.1418,1.1419,8400000.0
2008-02-14 01:38:00,1.14167,1.14213,1.14165,1.14182,16800000.0
2008-02-14 01:39:00,1.14208,1.14218,1.14208,1.14218,3000000.0
2008-02-14 01:40:00,1.14238,1.14287,1.1423,1.1423,11400000.0
2008-02-14 01:41:00,1.14251,1.14251,1.14155,1.14179,8800000.0
2008-02-14 01:42:00,1.14155,1.14222,1.14155,1.14219,24000000.0
2008-02-14 01:43:00,1.14183,1.14184,1.14183,1.14184,4800000.0
2008-02-14 01:44:00,1.14174,1.14183,1.14139,1.14139,17400000.0
2008-02-14 01:45:00,1.14182,1.14196,1.14166,1.14175,11000000.0
2008-02-14 01:46:00,1.14191,1.14225,1.14171,1.14179,23000000.0
2008-02-14 01:47:00,1.14173,1.14193,1.1416,1.14193,9400000.0
2008-02-14 01:48:00,1.1421,1.14222,1.14196,1.14196,12400000.0
2008-02-14 01:49:00,1.14188,1.14226,1.14174,1.14174,15000000.0
2008-02-14 01:50:00,1.14241,1.14241,1.14168,1.14168,8200000.0
2008-02-14 01:51:00,1.14169,1.14188,1.14158,1.14159,12200000.0
2008-02-14 01:52:00,1.1415,1.14253,1.14142,1.14178,24400000.0
2008-02-14 01:53:00,1.14177,1.14218,1.14171,1.14192,26600000.0
2008-02-14 01:54:00,1.14184,1.14266,1.14184,1.14229,15400000.0
2008-02-14 01:55:00,1.14244,1.14256,1.14219,1.14229,11600000.0
2008-02-14 01:56:00,1.14241,1.14248,1.14213,1.14221,9400000.0
2008-02-14 01:57:00,1.14218,1.14264,1.14193,1.14264,12600000.0
2008-02-14 01:58:00,1.14233,1.14258,1.14219,1.14258,11200000.0
2008-02-14 01:59:00,1.14223,1.14223,1.14195,1.14204,10000000.0
2008-02-14 02:00:00,1.14177,1.14231,1.14177,1.14183,15600000.0
2008-02-14 02:01:00,1.14178,1.14195,1.14159,1.14193,10800000.0
2008-02-14 02:05:00,1.14232,1.14257,1.14196,1.14221,23800000.0
2008-02-14 02:06:00,1.14214,1.1427,1.14214,1.14255,14400000.0
2008-02-14 02:07:00,1.14257,1.14261,1.14225,1.14261,11600000.0
2008-02-14 02:08:00,1.14252,1.14265,1.14224,1.14224,7400000.0
2008-02-14 02:09:00,1.14227,1.1427,1.14211,1.14236,16800000.0
2008-02-14 02:10:00,1.14233,1.14252,1.14233,1.14249,7400000.0
2008-02-14 02:11:00,1.14259,1.14282,1.14255,1.14282,13800000.0
2008-02-14 02:12:00,1.14267,1.14267,1.1426,1.1426,14400000.0
2008-02-14 02:13:00,1.14249,1.14249,1.14225,1.14225,9600000.0
2008-02-14 02:14:00,1.14223,1.14296,1.14223,1.14296,22000000.0
2008-02-14 02:15:00,1.14289,1.14327,1.14289,1.14327,11000000.0
2008-02-14 02:16:00,1.14346,1.14349,1.14329,1.14329,11800000.0
2008-02-14 02:17:00,1.14328,1.14369,1.14296,1.14349,11200000.0
2008-02-14 02:18:00,1.14364,1.14385,1.14328,1.14328,19800000.0
2008-02-14 02:19:00,1.14376,1.14405,1.14348,1.14361,25800000.0
2008-02-14 02:20:00,1.14352,1.14417,1.14329,1.144,18200000.0
2008-02-14 02:21:00,1.14371,1.14396,1.14369,1.14369,17800000.0
2008-02-14 02:22:00,1.14364,1.1439,1.14356,1.14365,9400000.0
2008-02-14 02:23:00,1.14317,1.14341,1.14317,1.14341,14600000.0
2008-02-14 02:24:00,1.14332,1.14332,1.14306,1.14329,6200000.0
2008-02-14 02:25:00,1.14315,1.14367,1.14315,1.14316,15800000.0
2008-02-14 02:26:00,1.14324,1.14324,1.14299,1.14305,10800000.0
2008-02-14 02:27:00,1.14322,1.14339,1.143,1.143,12200000.0
2008-02-14 02:28:00,1.14348,1.14348,1.14331,1.14339,3600000.0
2008-02-14 02:29:00,1.14324,1.14324,1.14218,1.14218,17000000.0
2008-02-14 02:30:00,1.14351,1.14489,1.14348,1.14489,23600000.0
2008-02-14 02:31:00,1.14484,1.14573,1.14476,1.14573,10400000.0
2008-02-14 02:32:00,1.14575,1.14612,1.14573,1.1459,12800000.0
2008-02-14 02:33:00,1.14607,1.14668,1.14607,1.14641,17800000.0
2008-02-14 02:34:00,1.14707,1.14707,1.14654,1.14706,23000000.0
2008-02-14 02:35:00,1.14684,1.14701,1.14661,1.14695,14600000.0
2008-02-14 02:36:00,1.14661,1.14712,1.14659,1.14679,14000000.0
2008-02-14 02:37:00,1.1465,1.14692,1.14637,1.14692,11800000.0
2008-02-14 02:38:00,1.14694,1.1471,1.14681,1.14709,8400000.0
2008-02-14 02:39:00,1.14661,1.14685,1.14648,1.14669,19200000.0
2008-02-14 02:40:00,1.14692,1.14692,1.14627,1.14651,12400000.0
2008-02-14 02:41:00,1.14672,1.14713,1.14672,1.147,8200000.0
2008-02-14 02:42:00,1.14724,1.14743,1.14677,1.14695,18600000.0
2008-02-14 02:43:00,1.14716,1.14724,1.14676,1.14676,23000000.0
2008-02-14 02:44:00,1.14667,1.14667,1.14602,1.14644,17200000.0
2008-02-14 02:45:00,1.14646,1.14646,1.14604,1.14609,12000000.0
2008-02-14 02:46:00,1.1461,1.1463,1.14578,1.14612,11000000.0
2008-02-14 02:47:00,1.14595,1.14623,1.14593,1.14593,20800000.0
2008-02-14 02:48:00,1.14594,1.14614,1.14594,1.14608,9000000.0
2008-02-14 02:49:00,1.14576,1.14619,1.14564,1.14619,15800000.0
2008-02-14 02:50:00,1.14591,1.14601,1.14577,1.14597,11400000.0
2008-02-14 02:52:00,1.14595,1.14595,1.14532,1.14569,26000000.0
2008-02-14 02:53:00,1.14568,1.146,1.14563,1.146,15400000.0
2008-02-14 02:54:00,1.14615,1.14665,1.14605,1.14629,21000000.0
2008-02-14 02:55:00,1.14571,1.14611,1.1457,1.14571,14200000.0
2008-02-14 02:56:00,1.14601,1.14614,1.1457,1.146,16400000.0
2008-02-14 02:57:00,1.14613,1.14613,1.1456,1.14579,9200000.0
2008-02-14 02:58:00,1.14583,1.1459,1.1454,1.1455,11000000.0
2008-02-14 02:59:00,1.14576,1.14592,1.14552,1.14579,9600000.0
2008-02-14 03:00:00,1.14591,1.14616,1.14541,1.14591,16800000.0
2008-02-14 03:01:00,1.14604,1.14616,1.14558,1.14575,20600000.0
2008-02-14 03:02:00,1.14602,1.14634,1.14568,1.14568,23000000.0
2008-02-14 03:03:00,1.14594,1.14616,1.14594,1.14616,15400000.0
2008-02-14 03:04:00,1.1459,1.14619,1.1458,1.14583,16400000.0
2008-02-14 03:05:00,1.14622,1.14622,1.14573,1.14586,10000000.0
2008-02-14 03:06:00,1.14591,1.14633,1.14571,1.14571,33400000.0
2008-02-14 03:07:00,1.1456,1.14611,1.14558,1.14611,12200000.0
2008-02-14 03:08:00,1.14655,1.14655,1.14617,1.14637,17800000.0
2008-02-14 03:09:00,1.14632,1.14652,1.1463,1.14633,12200000.0
2008-02-14 03:10:00,1.14652,1.14661,1.14641,1.14641,21600000.0
2008-02-14 03:11:00,1.14663,1.14663,1.14632,1.14645,19000000.0
2008-02-14 03:13:00,1.14641,1.14663,1.1464,1.1464,7600000.0
2008-02-14 03:14:00,1.14639,1.14677,1.14615,1.14615,19400000.0
2008-02-14 03:15:00,1.14615,1.14644,1.14601,1.14644,12400000.0
2008-02-14 03:16:00,1.14641,1.14658,1.14627,1.14658,14400000.0
2008-02-14 03:20:00,1.14656,1.14685,1.14632,1.14632,10200000.0
2008-02-14 03:21:00,1.14661,1.14661,1.14637,1.14637,16200000.0
2008-02-14 03:22:00,1.14645,1.14652,1.14633,1.14652,8200000.0
2008-02-14 03:23:00,1.14671,1.14685,1.14655,1.14655,9200000.0
2008-02-14 03:24:00,1.14665,1.14669,1.14633,1.14661,23800000.0
2008-02-14 03:26:00,1.14634,1.14665,1.146,1.146,25800000.0
2008-02-14 03:29:00,1.14619,1.14675,1.1461,1.14617,16600000.0
2008-02-14 03:30:00,1.14628,1.14659,1.14578,1.14597,35400000.0
2008-02-14 03:31:00,1.14531,1.14583,1.14531,1.14578,10000000.0
2008-02-14 03:32:00,1.14601,1.14625,1.14524,1.14605,12800000.0
2008-02-14 03:33:00,1.1461,1.14627,1.14608,1.14608,22600000.0
2008-02-14 03:34:00,1.14625,1.14671,1.14606,1.14658,14000000.0
2008-02-14 03:36:00,1.14635,1.14666,1.14609,1.14644,12600000.0
2008-02-14 03:37:00,1.1464,1.1468,1.1464,1.14646,6800000.0
2008-02-14 03:38:00,1.14632,1.14644,1.14619,1.14619,15400000.0
2008-02-14 03:39:00,1.14607,1.14641,1.14603,1.1461,10800000.0
2008-02-14 03:40:00,1.14599,1.14632,1.14578,1.14606,9000000.0
2008-02-14 03:41:00,1.14615,1.14628,1.14614,1.14628,10600000.0
2008-02-14 03:42:00,1.14602,1.14665,1.14602,1.14626,15000000.0
2008-02-14 03:43:00,1.14624,1.14668,1.14617,1.14623,8800000.0
2008-02-14 03:44:00,1.14642,1.14667,1.14637,1.14667,21400000.0
2008-02-14 03:45:00,1.14624,1.1464,1.14602,1.14602,17000000.0
2008-02-14 03:46:00,1.14595,1.14642,1.14569,1.14642,7200000.0
2008-02-14 03:47:00,1.14621,1.14639,1.14592,1.14639,19600000.0
2008-02-14 03:48:00,1.1463,1.14669,1.14602,1.14604,11200000.0
2008-02-14 03:49:00,1.14597,1.14597,1.14575,1.14592,4200000.0
2008-02-14 03:50:00,1.14546,1.14619,1.14546,1.14609,18400000.0
2008-02-14 03:51:00,1.1461,1.14618,1.14593,1.14602,12600000.0
2008-02-14 03:54:00,1.14626,1.14626,1.1458,1.14607,37800000.0
2008-02-14 03:55:00,1.14597,1.14631,1.14597,1.14606,13000000.0
2008-02-14 03:56:00,1.14584,1.14673,1.14584,1.14618,16000000.0
2008-02-14 03:57:00,1.14606,1.1463,1.14606,1.1463,10000000.0
2008-02-14 03:58:00,1.14633,1.14636,1.14594,1.14606,18200000.0
2008-02-14 03:59:00,1.14607,1.14617,1.1459,1.1459,5400000.0
2008-02-14 04:00:00,1.14608,1.14621,1.14584,1.14584,15000000.0
2008-02-14 04:03:00,1.14612,1.14636,1.14612,1.14612,12400000.0
2008-02-14 04:05:00,1.14623,1.14635,1.14619,1.14635,11200000.0
2008-02-14 04:06:00,1.14615,1.14621,1.14615,1.14621,4800000.0
2008-02-14 04:07:00,1.14604,1.14681,1.14601,1.14681,24000000.0
2008-02-14 04:08:00,1.14643,1.14643,1.14638,1.14638,3200000.0
2008-02-14 04:09:00,1.14636,1.14639,1.14616,1.14635,10000000.0
2008-02-14 04:10:00,1.14596,1.14635,1.14596,1.14608,20200000.0
2008-02-14 04:11:00,1.14637,1.14637,1.1461,1.1461,11400000.0
2008-02-14 04:12:00,1.14582,1.14634,1.14582,1.14594,13000000.0
2008-02-14 04:13:00,1.14613,1.14632,1.14613,1.14621,11000000.0
2008-02-14 04:14:00,1.14624,1.14666,1.14617,1.14666,7400000.0
2008-02-14 04:15:00,1.14655,1.14684,1.14643,1.14678,12200000.0
2008-02-14 04:16:00,1.14683,1.14732,1.14683,1.14692,12000000.0
2008-02-14 04:17:00,1.14689,1.14722,1.14685,1.14704,23400000.0
2008-02-14 04:18:00,1.14719,1.14756,1.14705,1.14718,28800000.0
2008-02-14 04:19:00,1.14755,1.14773,1.14726,1.14773,4200000.0
2008-02-14 04:20:00,1.14735,1.14762,1.14723,1.14762,14000000.0
2008-02-14 04:21:00,1.14722,1.14786,1.14703,1.14786,22200000.0
2008-02-14 04:22:00,1.14734,1.14796,1.1473,1.14796,14400000.0
2008-02-14 04:23:00,1.14771,1.14782,1.14745,1.14746,16400000.0
2008-02-14 04:24:00,1.14767,1.14767,1.14753,1.14753,6800000.0
2008-02-14 04:25:00,1.14778,1.14805,1.14747,1.14773,12600000.0
2008-02-14 04:26:00,1.14778,1.14839,1.14778,1.14783,12800000.0
2008-02-14 04:27:00,1.1479,1.14811,1.14756,1.14756,15800000.0
2008-02-14 04:28:00,1.14795,1.14824,1.14757,1.14824,12600000.0
2008-02-14 04:29:00,1.14848,1.14848,1.14788,1.14788,14400000.0
2008-02-14 04:30:00,1.1481,1.1481,1.14762,1.1478,12800000.0
2008-02-14 04:31:00,1.14773,1.14773,1.14731,1.14768,5600000.0
2008-02-14 04:32:00,1.14688,1.14759,1.14688,1.14739,12600000.0
2008-02-14 04:33:00,1.14751,1.14804,1.14751,1.14804,6400000.0
2008-02-14 04:34:00,1.14776,1.14804,1.14776,1.14776,17000000.0
2008-02-14 04:35:00,1.14743,1.14755,1.14724,1.14724,6400000.0
2008-02-14 04:36:00,1.14698,1.14698,1.14674,1.14678,10600000.0
2008-02-14 04:37:00,1.1467,1.14701,1.14663,1.14701,26000000.0
2008-02-14 04:38:00,1.14695,1.14714,1.14693,1.14708,9600000.0
2008-02-14 04:40:00,1.14728,1.14728,1.14673,1.14691,14600000.0
2008-02-14 04:41:00,1.14718,1.14724,1.14709,1.14721,17200000.0
2008-02-14 04:42:00,1.14694,1.14738,1.14694,1.14705,11800000.0
2008-02-14 04:43:00,1.14736,1.14736,1.14676,1.14676,7800000.0
2008-02-14 04:44:00,1.147,1.14731,1.147,1.14731,4000000.0
2008-02-14 04:45:00,1.14721,1.14738,1.14718,1.14723,20400000.0
2008-02-14 04:46:00,1.14756,1.14781,1.14746,1.14776,12600000.0
2008-02-14 04:47:00,1.14727,1.14727,1.14715,1.14715,2600000.0
2008-02-14 04:48:00,1.14702,1.14739,1.14702,1.14722,14000000.0
2008-02-14 04:49:00,1.14731,1.14742,1.1472,1.1472,6600000.0
2008-02-14 04:50:00,1.14718,1.14792,1.14676,1.14752,15000000.0
2008-02-14 04:51:00,1.14772,1.14772,1.14714,1.14714,10000000.0
2008-02-14 04:54:00,1.14695,1.1472,1.14679,1.1468,7800000.0
2008-02-14 04:55:00,1.14721,1.14721,1.1469,1.1469,6200000.0
2008-02-14 04:56:00,1.14678,1.14709,1.14678,1.14695,16000000.0
2008-02-14 04:57:00,1.14686,1.14715,1.14681,1.14715,15800000.0
2008-02-14 04:58:00,1.14697,1.14699,1.14682,1.14682,4400000.0
2008-02-14 04:59:00,1.14673,1.14689,1.14663,1.14663,24000000.0
2008-02-14 05:00:00,1.14665,1.14691,1.14665,1.14684,6000000.0
2008-02-14 05:01:00,1.14681,1.14722,1.14675,1.14705,14000000.0
2008-02-14 05:02:00,1.14673,1.14712,1.14673,1.14682,15200000.0
2008-02-14 05:03:00,1.14678,1.14726,1.14678,1.14693,15600000.0
2008-02-14 05:04:00,1.14676,1.14763,1.14676,1.14703,16800000.0
2008-02-14 05:06:00,1.14704,1.14707,1.14677,1.14707,6000000.0
2008-02-14 05:07:00,1.14685,1.14692,1.14667,1.14692,7200000.0
2008-02-14 05:08:00,1.1468,1.14718,1.1468,1.14718,9200000.0
2008-02-14 05:09:00,1.14679,1.14717,1.14654,1.14717,10400000.0
2008-02-14 05:10:00,1.14711,1.14734,1.14695,1.14695,10000000.0
2008-02-14 05:12:00,1.14716,1.14716,1.14699,1.14699,2600000.0
2008-02-14 05:14:00,1.14757,1.14773,1.14694,1.14698,9800000.0
2008-02-14 05:15:00,1.1473,1.1473,1.14691,1.14713,18200000.0
2008-02-14 05:16:00,1.14758,1.14758,1.14704,1.14738,18000000.0
2008-02-14 05:17:00,1.14756,1.14756,1.14726,1.14734,5600000.0
2008-02-14 05:18:00,1.14717,1.14744,1.147,1.14744,3600000.0
2008-02-14 05:20:00,1.147,1.14703,1.14681,1.14702,9800000.0
2008-02-14 05:21:00,1.14662,1.14696,1.14662,1.14696,11200000.0
2008-02-14 05:22:00,1.14728,1.14728,1.14622,1.14669,13200000.0
2008-02-14 05:26:00,1.14658,1.14689,1.14658,1.14689,3200000.0
2008-02-14 05:27:00,1.1469,1.14707,1.1469,1.14707,2000000.0
2008-02-14 05:28:00,1.14701,1.14731,1.14701,1.14731,2600000.0
2008-02-14 05:29:00,1.14707,1.14707,1.147,1.14704,4400000.0
2008-02-14 05:30:00,1.14742,1.14748,1.14706,1.14729,9000000.0
2008-02-14 05:31:00,1.14675,1.14741,1.14675,1.14713,13800000.0
2008-02-14 05:32:00,1.14712,1.14712,1.14709,1.14709,5400000.0
2008-02-14 05:33:00,1.14735,1.14779,1.14706,1.14727,12200000.0
2008-02-14 05:34:00,1.14735,1.14735,1.14703,1.14709,5600000.0
2008-02-14 05:35:00,1.14697,1.1475,1.14697,1.1475,4200000.0
2008-02-14 05:36:00,1.14731,1.14734,1.14703,1.1472,18600000.0
2008-02-14 05:37:00,1.14729,1.14752,1.14709,1.14709,11000000.0
2008-02-14 05:38:00,1.14694,1.14734,1.14694,1.14696,18200000.0
2008-02-14 05:41:00,1.14729,1.14737,1.14719,1.14726,19800000.0
2008-02-14 05:42:00,1.14701,1.14768,1.14683,1.14683,10800000.0
2008-02-14 05:43:00,1.14703,1.14751,1.14683,1.14751,12200000.0
2008-02-14 05:48:00,1.14734,1.14737,1.14715,1.14737,11200000.0
2008-02-14 05:49:00,1.14712,1.14745,1.14712,1.14732,6400000.0
2008-02-14 05:50:00,1.14741,1.14747,1.14741,1.14747,2000000.0
2008-02-14 05:51:00,1.14769,1.14769,1.1472,1.1472,7400000.0
2008-02-14 05:52:00,1.14774,1.14774,1.14739,1.14757,7800000.0
2008-02-14 05:53:00,1.14766,1.14766,1.14729,1.14729,10200000.0
2008-02-14 05:54:00,1.14729,1.14755,1.14709,1.14734,12200000.0
2008-02-14 05:55:00,1.14705,1.14772,1.14705,1.14738,12800000.0
2008-02-14 05:56:00,1.14758,1.14789,1.14749,1.14779,9400000.0
2008-02-14 05:57:00,1.14788,1.14788,1.14767,1.14773,9800000.0
2008-02-14 05:58:00,1.14772,1.14772,1.14747,1.14762,11200000.0
2008-02-14 05:59:00,1.14756,1.14768,1.14717,1.14724,33400000.0
2008-02-14 06:00:00,1.14735,1.14759,1.14707,1.14707,17600000.0
2008-02-14 06:01:00,1.14717,1.14742,1.14694,1.14742,15800000.0
2008-02-14 06:02:00,1.14716,1.14745,1.14706,1.1473,9000000.0
2008-02-14 06:03:00,1.14697,1.14729,1.14675,1.14699,26400000.0
2008-02-14 06:04:00,1.14692,1.14719,1.14661,1.14684,19000000.0
2008-02-14 06:05:00,1.14717,1.14729,1.14701,1.14701,13600000.0
2008-02-14 06:06:00,1.14712,1.14721,1.14671,1.14711,12000000.0
2008-02-14 06:07:00,1.1472,1.1472,1.14684,1.14691,11200000.0
2008-02-14 06:08:00,1.14686,1.14712,1.14672,1.14681,21800000.0
2008-02-14 06:09:00,1.14702,1.14708,1.14694,1.14708,12200000.0
2008-02-14 06:10:00,1.14699,1.14699,1.14694,1.14694,5000000.0
2008-02-14 06:11:00,1.1472,1.14765,1.1471,1.14733,18200000.0
2008-02-14 06:12:00,1.14679,1.14679,1.14657,1.14671,6400000.0
2008-02-14 06:14:00,1.14644,1.14687,1.14644,1.14652,13600000.0
2008-02-14 06:15:00,1.14622,1.14656,1.14618,1.14656,16400000.0
2008-02-14 06:16:00,1.14705,1.14709,1.14662,1.14662,19400000.0
2008-02-14 06:17:00,1.14669,1.14695,1.14661,1.14677,19600000.0
2008-02-14 06:18:00,1.14664,1.14672,1.14644,1.14672,14600000.0
2008-02-14 06:19:00,1.14662,1.14701,1.14661,1.14675,12400000.0
2008-02-14 06:20:00,1.14666,1.14686,1.14633,1.14661,10800000.0
2008-02-14 06:23:00,1.14686,1.14712,1.14686,1.14712,3200000.0
2008-02-14 06:24:00,1.14686,1.14722,1.14682,1.14705,6800000.0
2008-02-14 06:27:00,1.14673,1.14717,1.14638,1.14638,7400000.0
2008-02-14 06:28:00,1.1468,1.14707,1.1468,1.14688,22000000.0
2008-02-14 06:29:00,1.14678,1.14745,1.14678,1.14683,17000000.0
2008-02-14 06:30:00,1.14675,1.14687,1.1467,1.14687,3600000.0
2008-02-14 06:31:00,1.14689,1.14702,1.14662,1.14674,5800000.0
2008-02-14 06:33:00,1.14721,1.14721,1.14681,1.14684,13200000.0
2008-02-14 06:34:00,1.14674,1.14734,1.1467,1.14687,19600000.0
2008-02-14 06:36:00,1.14703,1.14712,1.14688,1.14688,4600000.0
2008-02-14 06:37:00,1.14689,1.14696,1.14678,1.14696,4200000.0
2008-02-14 06:38:00,1.14685,1.14745,1.14685,1.14736,5200000.0
2008-02-14 06:39:00,1.1473,1.14737,1.14711,1.14737,5800000.0
2008-02-14 06:40:00,1.14692,1.14724,1.14692,1.14724,9200000.0
2008-02-14 06:41:00,1.14694,1.14694,1.14659,1.14678,7600000.0
2008-02-14 06:42:00,1.14648,1.14692,1.14648,1.14669,10800000.0
2008-02-14 06:43:00,1.14646,1.14665,1.14646,1.14657,6000000.0
2008-02-14 06:44:00,1.14638,1.14685,1.14634,1.1466,19000000.0
2008-02-14 06:45:00,1.14647,1.14653,1.14622,1.14626,19800000.0
2008-02-14 06:46:00,1.1464,1.1464,1.14602,1.14602,2600000.0
2008-02-14 06:47:00,1.14629,1.14656,1.14614,1.14614,17200000.0
2008-02-14 06:48:00,1.14595,1.14642,1.14595,1.1462,24000000.0
2008-02-14 06:49:00,1.14621,1.14653,1.14616,1.14653,24200000.0
2008-02-14 06:50:00,1.1462,1.14646,1.14605,1.14617,22200000.0
2008-02-14 06:52:00,1.14601,1.14665,1.14601,1.14665,11000000.0
2008-02-14 06:53:00,1.14606,1.14606,1.14455,1.14455,9200000.0
2008-02-14 06:54:00,1.1451,1.14545,1.14496,1.14538,10200000.0
2008-02-14 06:55:00,1.14554,1.14586,1.14539,1.14552,12200000.0
2008-02-14 06:56:00,1.14541,1.14605,1.14541,1.1456,13200000.0
2008-02-14 06:57:00,1.14578,1.14619,1.14558,1.14578,13200000.0
2008-02-14 06:58:00,1.14588,1.14588,1.14541,1.14558,24800000.0
2008-02-14 06:59:00,1.14565,1.14578,1.14552,1.14578,10600000.0
2008-02-14 07:00:00,1.14538,1.14615,1.14538,1.14579,22200000.0
2008-02-14 07:02:00,1.14554,1.14633,1.14554,1.14633,11000000.0
2008-02-14 07:03:00,1.14599,1.14661,1.1459,1.14626,18600000.0
2008-02-14 07:04:00,1.14595,1.14655,1.14589,1.14605,11000000.0
2008-02-14 07:05:00,1.14608,1.14619,1.14599,1.14617,20800000.0
2008-02-14 07:06:00,1.14635,1.14648,1.14615,1.14648,6000000.0
2008-02-14 07:08:00,1.14658,1.14689,1.14658,1.14685,27400000.0
2008-02-14 07:09:00,1.14657,1.14682,1.14657,1.14682,3200000.0
2008-02-14 07:10:00,1.14625,1.14636,1.14618,1.1462,25800000.0
2008-02-14 07:11:00,1.14624,1.14642,1.14624,1.14642,7400000.0
2008-02-14 07:14:00,1.14656,1.14657,1.14647,1.14657,11200000.0
2008-02-14 07:15:00,1.14646,1.14699,1.14636,1.14653,11800000.0
2008-02-14 07:17:00,1.14624,1.14652,1.14603,1.14613,27400000.0
2008-02-14 07:18:00,1.1464,1.14659,1.14624,1.14625,15200000.0
2008-02-14 07:19:00,1.1461,1.14635,1.1461,1.14635,4200000.0
2008-02-14 07:20:00,1.14644,1.14669,1.14629,1.1463,27600000.0
2008-02-14 07:21:00,1.14635,1.14666,1.14611,1.14618,14200000.0
2008-02-14 07:23:00,1.14643,1.14663,1.14614,1.14636,13600000.0
2008-02-14 07:24:00,1.14642,1.14642,1.14637,1.14637,3200000.0
2008-02-14 07:25:00,1.14598,1.14681,1.14598,1.14629,16600000.0
2008-02-14 07:26:00,1.14634,1.14675,1.14625,1.14675,16000000.0
2008-02-14 07:27:00,1.14632,1.1465,1.14632,1.1465,2600000.0
2008-02-14 07:28:00,1.14645,1.14645,1.14608,1.14608,4800000.0
2008-02-14 07:30:00,1.1461,1.1464,1.1461,1.1464,10200000.0
2008-02-14 07:34:00,1.14596,1.14608,1.14596,1.14608,2000000.0
2008-02-14 07:35:00,1.14586,1.1463,1.14577,1.1463,9600000.0
2008-02-14 07:38:00,1.14618,1.14636,1.14618,1.14636,10400000.0
2008-02-14 07:39:00,1.14622,1.14673,1.14622,1.1465,6800000.0
2008-02-14 07:40:00,1.14689,1.14689,1.14615,1.14615,5000000.0
2008-02-14 07:41:00,1.14652,1.14652,1.1463,1.1463,4000000.0
2008-02-14 07:42:00,1.14646,1.14666,1.14603,1.14606,14000000.0
2008-02-14 07:43:00,1.14669,1.14669,1.14631,1.14631,9000000.0
2008-02-14 07:44:00,1.1466,1.1466,1.14647,1.14647,3600000.0
2008-02-14 07:45:00,1.14704,1.14712,1.1466,1.1468,16400000.0
2008-02-14 07:46:00,1.14696,1.14696,1.14631,1.14631,7600000.0
2008-02-14 07:47:00,1.14683,1.14683,1.14638,1.14638,7800000.0
2008-02-14 07:48:00,1.14627,1.14686,1.14612,1.14686,18800000.0
2008-02-14 07:49:00,1.14688,1.14699,1.14678,1.14699,8400000.0
2008-02-14 07:50:00,1.14688,1.14704,1.14672,1.14677,19400000.0
2008-02-14 07:51:00,1.14703,1.1471,1.14687,1.147,4600000.0
2008-02-14 07:52:00,1.14668,1.14716,1.14668,1.1469,23200000.0
2008-02-14 07:53:00,1.14665,1.14721,1.14638,1.14721,11600000.0
2008-02-14 07:54:00,1.14697,1.14743,1.14697,1.14724,9000000.0
2008-02-14 07:55:00,1.14714,1.14714,1.14659,1.14659,4200000.0
2008-02-14 07:56:00,1.1462,1.14653,1.1462,1.14637,13000000.0
2008-02-14 07:57:00,1.14642,1.14687,1.14635,1.14687,14800000.0
2008-02-14 08:00:00,1.14656,1.14685,1.14645,1.14685,18600000.0
2008-02-14 08:01:00,1.14654,1.14674,1.14646,1.14658,12800000.0
2008-02-14 08:02:00,1.1465,1.14667,1.14632,1.14667,13000000.0
2008-02-14 08:03:00,1.14639,1.14692,1.14639,1.14692,9600000.0
2008-02-14 08:04:00,1.14655,1.14681,1.14627,1.14674,18800000.0
2008-02-14 08:05:00,1.14678,1.147,1.1465,1.147,18600000.0
2008-02-14 08:06:00,1.14683,1.14718,1.14669,1.1471,11400000.0
2008-02-14 08:07:00,1.14708,1.14739,1.14692,1.14735,20000000.0
2008-02-14 08:08:00,1.14791,1.14791,1.14752,1.1476,9000000.0
2008-02-14 08:09:00,1.14744,1.14777,1.14706,1.14733,20200000.0
2008-02-14 08:10:00,1.14707,1.14707,1.14667,1.14702,13800000.0
2008-02-14 08:11:00,1.14712,1.14742,1.14703,1.14742,14200000.0
2008-02-14 08:12:00,1.14733,1.14756,1.14709,1.14709,18000000.0
2008-02-14 08:13:00,1.14748,1.14748,1.1472,1.14748,13000000.0
2008-02-14 08:14:00,1.14742,1.14742,1.14681,1.14681,15200000.0
2008-02-14 08:15:00,1.14712,1.1472,1.14671,1.1472,13200000.0
2008-02-14 08:16:00,1.14699,1.14699,1.14692,1.14692,10600000.0
2008-02-14 08:17:00,1.14715,1.14715,1.14674,1.14674,21200000.0
2008-02-14 08:19:00,1.14718,1.14731,1.14702,1.14731,6200000.0
2008-02-14 08:20:00,1.14704,1.1473,1.14665,1.14703,22200000.0
2008-02-14 08:22:00,1.14697,1.14715,1.14691,1.14691,16800000.0
2008-02-14 08:23:00,1.14689,1.14707,1.14671,1.1468,8400000.0
2008-02-14 08:24:00,1.14682,1.147,1.14682,1.14688,5800000.0
2008-02-14 08:25:00,1.14681,1.14742,1.14666,1.14687,20400000.0
2008-02-14 08:27:00,1.14685,1.14707,1.14673,1.14685,15200000.0
2008-02-14 08:28:00,1.14672,1.14691,1.14672,1.14678,10600000.0
2008-02-14 08:29:00,1.14697,1.14741,1.14672,1.14674,21000000.0
2008-02-14 08:30:00,1.14666,1.14697,1.14665,1.14681,18200000.0
2008-02-14 08:32:00,1.14689,1.14702,1.14669,1.1467,7000000.0
2008-02-14 08:33:00,1.14671,1.14678,1.14671,1.14678,10600000.0
2008-02-14 08:36:00,1.14695,1.14699,1.14685,1.14692,9200000.0
2008-02-14 08:37:00,1.14679,1.14728,1.14679,1.14688,13400000.0
2008-02-14 08:38:00,1.14715,1.1472,1.14684,1.14684,19200000.0
2008-02-14 08:40:00,1.14703,1.14776,1.14692,1.14731,31600000.0
2008-02-14 08:41:00,1.14736,1.14736,1.14713,1.14717,10200000.0
2008-02-14 08:42:00,1.14752,1.14759,1.14714,1.14734,24400000.0
2008-02-14 08:43:00,1.1469,1.14754,1.1469,1.14735,10400000.0
2008-02-14 08:44:00,1.14719,1.14721,1.14679,1.14721,14800000.0
2008-02-14 08:45:00,1.14658,1.14674,1.14628,1.1463,22000000.0
2008-02-14 08:46:00,1.14698,1.14698,1.14635,1.14672,10400000.0
2008-02-14 08:47:00,1.14686,1.14686,1.14644,1.14654,6800000.0
2008-02-14 08:48:00,1.14647,1.14657,1.14621,1.14657,9800000.0
2008-02-14 08:49:00,1.14634,1.14663,1.14607,1.14663,16400000.0
2008-02-14 08:50:00,1.14622,1.14631,1.14622,1.14631,11400000.0
2008-02-14 08:51:00,1.14656,1.1467,1.14625,1.14649,13200000.0
2008-02-14 08:52:00,1.1462,1.1462,1.14575,1.14612,11000000.0
2008-02-14 08:53:00,1.14639,1.14659,1.14639,1.14659,5400000.0
2008-02-14 08:54:00,1.14636,1.14671,1.14618,1.14627,16200000.0
2008-02-14 08:55:00,1.14666,1.1467,1.14638,1.1467,9800000.0
2008-02-14 08:56:00,1.14653,1.14653,1.14644,1.14644,2000000.0
2008-02-14 08:57:00,1.14607,1.14672,1.14607,1.14649,12000000.0
2008-02-14 08:58:00,1.1464,1.14666,1.1464,1.14643,9400000.0
2008-02-14 08:59:00,1.14643,1.14681,1.14629,1.14666,19400000.0
2008-02-14 09:00:00,1.14657,1.14696,1.14649,1.14696,22200000.0
2008-02-14 09:01:00,1.14668,1.14713,1.14644,1.14713,12000000.0
2008-02-14 09:02:00,1.14697,1.14727,1.14686,1.14727,21000000.0
2008-02-14 09:03:00,1.14676,1.1473,1.14676,1.14696,11400000.0
2008-02-14 09:04:00,1.1471,1.14756,1.14705,1.14736,25000000.0
2008-02-14 09:05:00,1.14742,1.14787,1.14742,1.14773,25600000.0
2008-02-14 09:06:00,1.14797,1.14797,1.14747,1.14784,22000000.0
2008-02-14 09:07:00,1.14787,1.14823,1.14782,1.14823,8800000.0
2008-02-14 09:08:00,1.14829,1.14829,1.14789,1.14789,18200000.0
2008-02-14 09:09:00,1.14793,1.14807,1.1478,1.14794,11600000.0
2008-02-14 09:10:00,1.14809,1.14809,1.14781,1.14781,9400000.0
2008-02-14 09:11:00,1.14804,1.14825,1.1477,1.1478,19400000.0
2008-02-14 09:13:00,1.14782,1.14787,1.14759,1.14759,12400000.0
2008-02-14 09:14:00,1.14754,1.14787,1.14744,1.14787,11600000.0
2008-02-14 09:15:00,1.14816,1.14816,1.14773,1.14796,8600000.0
2008-02-14 09:16:00,1.14776,1.14805,1.14768,1.14805,10600000.0
2008-02-14 09:17:00,1.14775,1.14814,1.14774,1.14808,17000000.0
2008-02-14 09:18:00,1.14767,1.14808,1.14767,1.14779,16800000.0
2008-02-14 09:19:00,1.14782,1.14797,1.14759,1.14773,19600000.0
2008-02-14 09:20:00,1.14787,1.14819,1.14747,1.14747,16200000.0
2008-02-14 09:21:00,1.14777,1.1478,1.14744,1.14761,18600000.0
2008-02-14 09:22:00,1.14784,1.14807,1.14758,1.14758,17400000.0
2008-02-14 09:23:00,1.14789,1.14806,1.14778,1.14778,12800000.0
2008-02-14 09:24:00,1.14788,1.14811,1.14764,1.14794,15400000.0
2008-02-14 09:25:00,1.14779,1.1481,1.14779,1.14806,21600000.0
2008-02-14 09:28:00,1.14783,1.14825,1.14773,1.14799,15400000.0
2008-02-14 09:29:00,1.14752,1.14786,1.14748,1.14761,10800000.0
2008-02-14 09:30:00,1.14769,1.14769,1.14739,1.14739,6200000.0
2008-02-14 09:31:00,1.14705,1.14754,1.14705,1.14754,2000000.0
2008-02-14 09:32:00,1.14751,1.14763,1.14736,1.14736,24800000.0
2008-02-14 09:33:00,1.14719,1.14754,1.14705,1.14705,7200000.0
2008-02-14 09:35:00,1.1471,1.14733,1.14706,1.14706,15400000.0
2008-02-14 09:36:00,1.14712,1.14738,1.14695,1.14738,10200000.0
2008-02-14 09:37:00,1.14721,1.14743,1.14721,1.14743,14800000.0
2008-02-14 09:39:00,1.14738,1.14738,1.14703,1.14703,8400000.0
2008-02-14 09:40:00,1.14691,1.14724,1.14679,1.14683,20200000.0
2008-02-14 09:41:00,1.14639,1.14708,1.14639,1.14689,25000000.0
2008-02-14 09:42:00,1.14686,1.14714,1.14686,1.14705,10000000.0
2008-02-14 09:44:00,1.14705,1.1473,1.14685,1.14713,26000000.0
2008-02-14 09:45:00,1.14753,1.14792,1.14749,1.14756,12200000.0
2008-02-14 09:46:00,1.14749,1.14759,1.14711,1.14723,30800000.0
2008-02-14 09:47:00,1.14713,1.14747,1.1469,1.14743,15200000.0
2008-02-14 09:48:00,1.14723,1.14723,1.14662,1.14662,11400000.0
2008-02-14 09:49:00,1.14659,1.14689,1.14658,1.14687,12400000.0
2008-02-14 09:50:00,1.14665,1.14699,1.14656,1.14699,11400000.0
2008-02-14 09:51:00,1.14688,1.14714,1.14682,1.1469,15400000.0
2008-02-14 09:52:00,1.14698,1.14709,1.14675,1.14709,18400000.0
2008-02-14 09:53:00,1.14714,1.14766,1.14675,1.14751,26600000.0
2008-02-14 09:54:00,1.14725,1.14783,1.14725,1.14783,12400000.0
2008-02-14 09:55:00,1.14752,1.14781,1.14735,1.14735,16400000.0
2008-02-14 09:56:00,1.14754,1.14754,1.14724,1.14724,22800000.0
2008-02-14 09:57:00,1.14705,1.1476,1.14705,1.14726,25400000.0
2008-02-14 09:58:00,1.14755,1.1476,1.14686,1.14717,17200000.0
2008-02-14 09:59:00,1.14684,1.14684,1.14619,1.14626,19000000.0
2008-02-14 10:00:00,1.14674,1.14718,1.14672,1.14701,20400000.0
2008-02-14 10:01:00,1.14665,1.14692,1.14665,1.14675,17600000.0
2008-02-14 10:02:00,1.14714,1.14753,1.14659,1.14753,13600000.0
2008-02-14 10:03:00,1.14709,1.14719,1.14689,1.14689,7800000.0
2008-02-14 10:04:00,1.14711,1.14727,1.14685,1.14685,6200000.0
2008-02-14 10:05:00,1.14674,1.14685,1.14654,1.14655,11000000.0
2008-02-14 10:06:00,1.14661,1.14688,1.14618,1.14628,16400000.0
2008-02-14 10:07:00,1.14643,1.14665,1.14619,1.1463,32800000.0
2008-02-14 10:08:00,1.146,1.14648,1.146,1.1463,11000000.0
2008-02-14 10:09:00,1.14603,1.14644,1.14603,1.14609,9400000.0
2008-02-14 10:10:00,1.14588,1.14588,1.14561,1.14561,4000000.0
2008-02-14 10:11:00,1.14589,1.14628,1.14589,1.1462,16400000.0
2008-02-14 10:12:00,1.14616,1.1464,1.14603,1.14603,27000000.0
2008-02-14 10:13:00,1.14628,1.14643,1.14594,1.14625,16400000.0
2008-02-14 10:14:00,1.14634,1.14657,1.14634,1.14657,2600000.0
2008-02-14 10:15:00,1.14643,1.14685,1.14604,1.14685,11400000.0
2008-02-14 10:16:00,1.14659,1.14692,1.14644,1.14664,18000000.0
2008-02-14 10:17:00,1.14652,1.14726,1.14652,1.14659,24600000.0
2008-02-14 10:18:00,1.14651,1.14651,1.14568,1.14615,13800000.0
2008-02-14 10:19:00,1.14637,1.14662,1.14628,1.14628,16200000.0
2008-02-14 10:20:00,1.14654,1.14712,1.14648,1.14696,19000000.0
2008-02-14 10:21:00,1.14648,1.14733,1.14648,1.14705,31600000.0
2008-02-14 10:22:00,1.14665,1.14675,1.14619,1.14635,12600000.0
2008-02-14 10:23:00,1.14614,1.14681,1.14614,1.14665,33400000.0
2008-02-14 10:24:00,1.14711,1.14734,1.14678,1.14696,19200000.0
2008-02-14 10:25:00,1.14737,1.14766,1.14705,1.14727,15600000.0
2008-02-14 10:26:00,1.14761,1.14761,1.14711,1.14716,18000000.0
2008-02-14 10:27:00,1.14802,1.14802,1.14713,1.14745,14000000.0
2008-02-14 10:28:00,1.14734,1.14771,1.14719,1.14719,28400000.0
2008-02-14 10:29:00,1.14699,1.14753,1.14686,1.14713,12400000.0
2008-02-14 10:30:00,1.1471,1.1473,1.14698,1.1472,10200000.0
2008-02-14 10:31:00,1.14722,1.14722,1.14682,1.14691,9400000.0
2008-02-14 10:32:00,1.14662,1.14679,1.1465,1.14667,10600000.0
2008-02-14 10:33:00,1.14691,1.14735,1.14691,1.14721,20800000.0
2008-02-14 10:34:00,1.14703,1.14778,1.14703,1.14778,10200000.0
2008-02-14 10:35:00,1.14772,1.14791,1.14747,1.14779,11600000.0
2008-02-14 10:36:00,1.1476,1.14766,1.1472,1.14742,21200000.0
2008-02-14 10:37:00,1.14748,1.14766,1.14739,1.14751,14000000.0
2008-02-14 10:38:00,1.14773,1.14779,1.14743,1.14757,14000000.0
2008-02-14 10:39:00,1.1473,1.14751,1.14681,1.14681,17200000.0
2008-02-14 10:40:00,1.14669,1.14701,1.14665,1.14672,8800000.0
2008-02-14 10:41:00,1.14639,1.14691,1.14639,1.14648,15200000.0
2008-02-14 10:42:00,1.14629,1.14681,1.14625,1.14681,22800000.0
2008-02-14 10:43:00,1.14663,1.14701,1.14652,1.14666,23200000.0
2008-02-14 10:44:00,1.1469,1.1469,1.1465,1.14684,19600000.0
2008-02-14 10:45:00,1.14688,1.14697,1.14642,1.14642,9400000.0
2008-02-14 10:46:00,1.14629,1.14666,1.14627,1.14666,24200000.0
2008-02-14 10:47:00,1.14653,1.1469,1.14622,1.1464,22400000.0
2008-02-14 10:48:00,1.14707,1.14707,1.14635,1.14699,22000000.0
2008-02-14 10:50:00,1.14664,1.14687,1.14638,1.14638,12000000.0
2008-02-14 10:51:00,1.14665,1.14665,1.1462,1.14628,14800000.0
2008-02-14 10:52:00,1.14637,1.14647,1.1461,1.14642,23000000.0
2008-02-14 10:53:00,1.14645,1.14663,1.14625,1.14639,16000000.0
2008-02-14 10:54:00,1.14646,1.147,1.14645,1.14681,14000000.0
2008-02-14 10:55:00,1.14636,1.14669,1.14633,1.14645,11400000.0
2008-02-14 10:57:00,1.14624,1.14681,1.14624,1.14647,14800000.0
2008-02-14 10:58:00,1.14684,1.14688,1.14619,1.14657,21400000.0
2008-02-14 10:59:00,1.14632,1.14689,1.1462,1.14626,11600000.0
2008-02-14 11:00:00,1.14675,1.14675,1.14633,1.14669,12600000.0
2008-02-14 11:01:00,1.14636,1.14666,1.14622,1.1466,15600000.0
2008-02-14 11:02:00,1.14653,1.14672,1.14596,1.14625,13000000.0
2008-02-14 11:03:00,1.14619,1.14619,1.14572,1.14589,18200000.0
2008-02-14 11:04:00,1.14623,1.14651,1.14615,1.14623,14800000.0
2008-02-14 11:05:00,1.14659,1.14659,1.14621,1.14632,14400000.0
2008-02-14 11:06:00,1.14607,1.14607,1.14585,1.14585,5200000.0
2008-02-14 11:07:00,1.1463,1.14692,1.14601,1.14692,17200000.0
2008-02-14 11:08:00,1.14721,1.14745,1.14714,1.14719,23200000.0
2008-02-14 11:09:00,1.14693,1.14743,1.14693,1.1473,19800000.0
2008-02-14 11:10:00,1.14719,1.14765,1.14719,1.14723,4200000.0
2008-02-14 11:11:00,1.14718,1.14806,1.14718,1.14731,16800000.0
2008-02-14 11:12:00,1.14707,1.14729,1.14689,1.14689,23400000.0
2008-02-14 11:13:00,1.14692,1.14723,1.14663,1.14683,21200000.0
2008-02-14 11:14:00,1.14692,1.14692,1.14634,1.14635,22400000.0
2008-02-14 11:15:00,1.14615,1.14632,1.146,1.14606,17000000.0
2008-02-14 11:16:00,1.14612,1.14651,1.14612,1.14632,13400000.0
2008-02-14 11:17:00,1.14644,1.14665,1.14644,1.14665,5600000.0
2008-02-14 11:18:00,1.14647,1.14688,1.14628,1.14672,14800000.0
2008-02-14 11:19:00,1.14718,1.14735,1.14662,1.14697,10000000.0
2008-02-14 11:20:00,1.14672,1.14673,1.14654,1.1466,18800000.0
2008-02-14 11:21:00,1.14678,1.14711,1.14664,1.14664,20600000.0
2008-02-14 11:22:00,1.14673,1.14704,1.14636,1.14637,14200000.0
2008-02-14 11:23:00,1.14699,1.14706,1.14656,1.1469,8400000.0
2008-02-14 11:24:00,1.14673,1.14673,1.1464,1.1464,5200000.0
2008-02-14 11:25:00,1.14663,1.14683,1.14626,1.14683,21000000.0
2008-02-14 11:26:00,1.14658,1.14701,1.14658,1.1467,12600000.0
2008-02-14 11:27:00,1.147,1.147,1.14681,1.14697,18200000.0
2008-02-14 11:28:00,1.14691,1.14717,1.14657,1.14657,10000000.0
2008-02-14 11:29:00,1.14688,1.14736,1.14665,1.14702,18600000.0
2008-02-14 11:30:00,1.14682,1.14702,1.14625,1.14625,17600000.0
2008-02-14 11:31:00,1.14626,1.14667,1.14626,1.14667,10800000.0
2008-02-14 11:32:00,1.1465,1.1465,1.14621,1.14621,7800000.0
2008-02-14 11:33:00,1.14637,1.14669,1.14616,1.14637,10000000.0
2008-02-14 11:34:00,1.14607,1.14661,1.14607,1.14627,22800000.0
2008-02-14 11:35:00,1.14631,1.14631,1.14576,1.14576,15000000.0
2008-02-14 11:36:00,1.14614,1.14616,1.1458,1.14597,17000000.0
2008-02-14 11:37:00,1.146,1.14646,1.146,1.14646,19400000.0
2008-02-14 11:38:00,1.14651,1.1468,1.14626,1.1468,11400000.0
2008-02-14 11:39:00,1.14639,1.14648,1.14613,1.14648,23200000.0
2008-02-14 11:41:00,1.14648,1.14656,1.14621,1.14637,13400000.0
2008-02-14 11:42:00,1.14614,1.14628,1.14582,1.14596,22200000.0
2008-02-14 11:43:00,1.14557,1.14597,1.1455,1.14597,17600000.0
2008-02-14 11:44:00,1.14611,1.14611,1.14565,1.14573,16800000.0
2008-02-14 11:45:00,1.14584,1.14584,1.14566,1.14582,4800000.0
2008-02-14 11:46:00,1.14616,1.14673,1.14616,1.14618,27600000.0
2008-02-14 11:47:00,1.14667,1.14667,1.14613,1.14665,12000000.0
2008-02-14 11:48:00,1.14622,1.14688,1.14622,1.14638,20400000.0
2008-02-14 11:50:00,1.14636,1.14637,1.14612,1.14612,9800000.0
2008-02-14 11:51:00,1.14628,1.14668,1.14604,1.14668,21800000.0
2008-02-14 11:52:00,1.14666,1.14718,1.14654,1.14718,16200000.0
2008-02-14 11:53:00,1.14719,1.14719,1.14686,1.14687,11200000.0
2008-02-14 11:54:00,1.14733,1.14735,1.14676,1.14676,15000000.0
2008-02-14 11:55:00,1.14729,1.14732,1.14662,1.14662,13000000.0
2008-02-14 11:56:00,1.14649,1.14692,1.14637,1.14692,10000000.0
2008-02-14 11:57:00,1.14722,1.14722,1.14663,1.14702,22200000.0
2008-02-14 11:58:00,1.14694,1.14712,1.1468,1.1468,12600000.0
2008-02-14 11:59:00,1.14712,1.14723,1.14671,1.14671,12400000.0
2008-02-14 12:00:00,1.14697,1.14725,1.14677,1.14686,25000000.0
2008-02-14 12:01:00,1.14645,1.14688,1.14642,1.14688,7400000.0
2008-02-14 12:02:00,1.14664,1.14687,1.14637,1.14682,11400000.0
2008-02-14 12:03:00,1.14638,1.14655,1.1462,1.1462,32400000.0
2008-02-14 12:04:00,1.14611,1.14673,1.14577,1.1461,20800000.0
2008-02-14 12:05:00,1.1462,1.14654,1.146,1.14601,7200000.0
2008-02-14 12:06:00,1.14644,1.14682,1.14629,1.14632,16800000.0
2008-02-14 12:07:00,1.1467,1.14678,1.1466,1.1466,20000000.0
2008-02-14 12:08:00,1.14702,1.14715,1.14671,1.14676,22400000.0
2008-02-14 12:09:00,1.14685,1.14705,1.14651,1.14651,14400000.0
2008-02-14 12:10:00,1.14639,1.14682,1.14623,1.14666,11400000.0
2008-02-14 12:11:00,1.14694,1.14694,1.1465,1.14658,17000000.0
2008-02-14 12:12:00,1.14651,1.1466,1.14606,1.14627,8800000.0
2008-02-14 12:13:00,1.1464,1.1466,1.14605,1.14605,13800000.0
2008-02-14 12:14:00,1.14591,1.14629,1.14591,1.14625,14200000.0
2008-02-14 12:15:00,1.14626,1.14713,1.14626,1.14635,17200000.0
2008-02-14 12:16:00,1.14639,1.1467,1.14631,1.14636,15800000.0
2008-02-14 12:17:00,1.14642,1.14662,1.14618,1.14651,10800000.0
2008-02-14 12:18:00,1.14644,1.14654,1.14636,1.14644,9200000.0
2008-02-14 12:19:00,1.1463,1.14653,1.1463,1.14639,17400000.0
2008-02-14 12:20:00,1.14636,1.14653,1.1463,1.1463,8800000.0
2008-02-14 12:21:00,1.14615,1.14615,1.1453,1.14577,13600000.0
2008-02-14 12:22:00,1.14575,1.14597,1.14547,1.14597,18600000.0
2008-02-14 12:23:00,1.14558,1.14577,1.14515,1.14515,8800000.0
2008-02-14 12:24:00,1.14537,1.14564,1.14525,1.14538,6200000.0
2008-02-14 12:25:00,1.14573,1.14634,1.14569,1.14634,11800000.0
2008-02-14 12:26:00,1.14664,1.14664,1.14605,1.14613,16800000.0
2008-02-14 12:27:00,1.14659,1.14659,1.146,1.14637,18600000.0
2008-02-14 12:28:00,1.14615,1.14645,1.14603,1.14603,13200000.0
2008-02-14 12:29:00,1.1463,1.14664,1.14619,1.14626,20400000.0
2008-02-14 12:31:00,1.14605,1.14605,1.14588,1.14596,17400000.0
2008-02-14 12:32:00,1.14604,1.14604,1.14558,1.14584,107400000.0
2008-02-14 12:33:00,1.14629,1.14629,1.14601,1.14604,12200000.0
2008-02-14 12:34:00,1.14609,1.14621,1.14603,1.14607,15400000.0
2008-02-14 12:36:00,1.14605,1.14646,1.14602,1.14605,18200000.0
2008-02-14 12:37:00,1.14629,1.14673,1.14625,1.14656,10000000.0
2008-02-14 12:38:00,1.14676,1.147,1.14652,1.1467,12600000.0
2008-02-14 12:39:00,1.14659,1.14687,1.14647,1.14672,7400000.0
2008-02-14 12:40:00,1.14679,1.14679,1.1462,1.14645,11000000.0
2008-02-14 12:41:00,1.14586,1.14593,1.14562,1.14562,8000000.0
2008-02-14 12:42:00,1.14594,1.14599,1.14556,1.14599,21400000.0
2008-02-14 12:43:00,1.14587,1.1459,1.14546,1.14546,15400000.0
2008-02-14 12:45:00,1.14604,1.14666,1.14604,1.14624,10400000.0
2008-02-14 12:46:00,1.14633,1.14665,1.14628,1.14665,9600000.0
2008-02-14 12:47:00,1.14642,1.14685,1.14634,1.14658,10200000.0
2008-02-14 12:48:00,1.14593,1.14593,1.14506,1.14531,20400000.0
2008-02-14 12:49:00,1.14532,1.14564,1.14529,1.14561,16000000.0
2008-02-14 12:50:00,1.14555,1.1458,1.14555,1.14573,17600000.0
2008-02-14 12:51:00,1.14564,1.14569,1.14508,1.14508,13000000.0
2008-02-14 12:52:00,1.14552,1.14578,1.14552,1.14564,11800000.0
2008-02-14 12:53:00,1.14561,1.1457,1.14534,1.14562,82200000.0
2008-02-14 12:54:00,1.14542,1.1456,1.14542,1.14552,10400000.0
2008-02-14 12:55:00,1.14558,1.14558,1.1452,1.1452,20400000.0
2008-02-14 12:56:00,1.14534,1.14559,1.14483,1.14544,20400000.0
2008-02-14 12:57:00,1.14557,1.14568,1.14532,1.1454,18000000.0
2008-02-14 12:58:00,1.14537,1.14556,1.14522,1.14522,19400000.0
2008-02-14 13:00:00,1.14485,1.14492,1.14475,1.14484,28200000.0
2008-02-14 13:01:00,1.14508,1.14524,1.14477,1.14502,10800000.0
2008-02-14 13:02:00,1.14522,1.14522,1.14448,1.14467,18600000.0
2008-02-14 13:03:00,1.14474,1.14545,1.14468,1.14513,119400000.0
2008-02-14 13:04:00,1.14534,1.14565,1.14483,1.14528,19000000.0
2008-02-14 13:05:00,1.14541,1.14541,1.14471,1.14536,28200000.0
2008-02-14 13:06:00,1.1452,1.14555,1.1452,1.14555,19600000.0
2008-02-14 13:07:00,1.14559,1.14599,1.1454,1.1454,17400000.0
2008-02-14 13:09:00,1.1454,1.14575,1.1454,1.14575,10600000.0
2008-02-14 13:10:00,1.14562,1.1461,1.14539,1.14539,8800000.0
2008-02-14 13:11:00,1.1458,1.14592,1.14567,1.14567,19600000.0
2008-02-14 13:12:00,1.14562,1.14572,1.14562,1.14562,48000000.0
2008-02-14 13:16:00,1.14557,1.1459,1.14557,1.1459,2600000.0
2008-02-14 13:17:00,1.14588,1.14606,1.1456,1.1456,12400000.0
2008-02-14 13:18:00,1.14551,1.14607,1.14546,1.14595,24200000.0
2008-02-14 13:19:00,1.146,1.14616,1.14578,1.14601,8400000.0
2008-02-14 13:20:00,1.14612,1.14625,1.14605,1.14606,7800000.0
2008-02-14 13:22:00,1.14627,1.14664,1.14615,1.14664,10200000.0
2008-02-14 13:25:00,1.14647,1.14699,1.14641,1.14641,11600000.0
2008-02-14 13:26:00,1.14679,1.14699,1.14658,1.14679,18700000.0
2008-02-14 13:27:00,1.14641,1.14651,1.14617,1.1462,9800000.0
2008-02-14 13:28:00,1.14613,1.1464,1.14613,1.14632,85400000.0
2008-02-14 13:30:00,1.14625,1.14674,1.14619,1.14632,18800000.0
2008-02-14 13:32:00,1.14618,1.14659,1.14584,1.14659,17600000.0
2008-02-14 13:34:00,1.14612,1.1466,1.14612,1.14622,8400000.0
2008-02-14 13:35:00,1.14638,1.14655,1.14601,1.14613,9400000.0
2008-02-14 13:36:00,1.146,1.14619,1.14592,1.14596,7800000.0
2008-02-14 13:37:00,1.14604,1.14641,1.14591,1.14641,18000000.0
2008-02-14 13:39:00,1.14661,1.14679,1.1462,1.14635,17400000.0
2008-02-14 13:40:00,1.14651,1.14652,1.14625,1.14652,9000000.0
2008-02-14 13:42:00,1.14636,1.14642,1.14574,1.14622,18000000.0
2008-02-14 13:43:00,1.14623,1.14646,1.14605,1.1463,23200000.0
2008-02-14 13:44:00,1.14706,1.14706,1.14654,1.14654,30000000.0
2008-02-14 13:45:00,1.14658,1.14717,1.14647,1.14679,13000000.0
2008-02-14 13:46:00,1.14657,1.14682,1.14649,1.14649,10600000.0
2008-02-14 13:47:00,1.14664,1.14664,1.1461,1.14621,11200000.0
2008-02-14 13:48:00,1.14644,1.14672,1.14633,1.14634,16600000.0
2008-02-14 13:49:00,1.14628,1.14666,1.14621,1.14636,7600000.0
2008-02-14 13:50:00,1.14612,1.14651,1.14612,1.14613,25400000.0
2008-02-14 13:51:00,1.14611,1.14634,1.14611,1.14634,5800000.0
2008-02-14 13:53:00,1.14656,1.14673,1.1464,1.14673,18000000.0
2008-02-14 13:54:00,1.14623,1.1464,1.146,1.14621,17600000.0
2008-02-14 13:55:00,1.14607,1.1462,1.14601,1.14606,15400000.0
2008-02-14 13:56:00,1.14581,1.14607,1.14581,1.14581,10000000.0
2008-02-14 13:57:00,1.1458,1.14608,1.14559,1.14608,15800000.0
2008-02-14 13:58:00,1.14612,1.14632,1.14578,1.14606,12200000.0
2008-02-14 13:59:00,1.14591,1.14613,1.14564,1.14613,11600000.0
2008-02-14 14:00:00,1.14596,1.14626,1.14577,1.14594,56000000.0
2008-02-14 14:01:00,1.14596,1.14601,1.14523,1.14569,25400000.0
2008-02-14 14:02:00,1.14571,1.14607,1.14571,1.14607,18000000.0
2008-02-14 14:03:00,1.1464,1.1464,1.14576,1.14621,15800000.0
2008-02-14 14:04:00,1.14638,1.14665,1.1462,1.1462,17200000.0
2008-02-14 14:05:00,1.14623,1.14641,1.14597,1.14597,6400000.0
2008-02-14 14:06:00,1.14554,1.1459,1.14549,1.14549,8400000.0
2008-02-14 14:07:00,1.14572,1.14582,1.14572,1.14582,3200000.0
2008-02-14 14:08:00,1.14579,1.14586,1.14556,1.14557,20200000.0
2008-02-14 14:09:00,1.14549,1.14595,1.14549,1.14579,17200000.0
2008-02-14 14:10:00,1.14553,1.14605,1.14553,1.14602,10600000.0
2008-02-14 14:11:00,1.14602,1.14602,1.14553,1.146,8800000.0
2008-02-14 14:12:00,1.14632,1.14632,1.14569,1.14569,18000000.0
2008-02-14 14:13:00,1.14592,1.14592,1.14497,1.14537,16600000.0
2008-02-14 14:14:00,1.14512,1.14512,1.14483,1.14499,18400000.0
2008-02-14 14:15:00,1.14472,1.14496,1.14431,1.14482,30800000.0
2008-02-14 14:16:00,1.14463,1.14499,1.14425,1.14452,8800000.0
2008-02-14 14:17:00,1.14415,1.1442,1.14358,1.14358,12400000.0
2008-02-14 14:18:00,1.14378,1.14392,1.14343,1.14358,17800000.0
2008-02-14 14:19:00,1.14371,1.14371,1.14326,1.1437,42200000.0
2008-02-14 14:20:00,1.14324,1.14355,1.14314,1.14355,38000000.0
2008-02-14 14:21:00,1.14325,1.14325,1.14278,1.14285,18400000.0
2008-02-14 14:22:00,1.14317,1.14317,1.14282,1.14282,5400000.0
2008-02-14 14:23:00,1.14299,1.1432,1.14259,1.14294,26200000.0
2008-02-14 14:24:00,1.14321,1.14321,1.14235,1.14235,27300000.0
2008-02-14 14:25:00,1.14267,1.14314,1.14242,1.14314,8800000.0
2008-02-14 14:26:00,1.14349,1.1436,1.14331,1.14331,9200000.0
2008-02-14 14:27:00,1.1433,1.14387,1.14326,1.14336,13000000.0
2008-02-14 14:28:00,1.14344,1.14423,1.14344,1.14423,9200000.0
2008-02-14 14:29:00,1.14403,1.14453,1.14396,1.14439,11000000.0
2008-02-14 14:30:00,1.14428,1.14433,1.14383,1.14429,12400000.0
2008-02-14 14:31:00,1.14393,1.14428,1.14393,1.14428,4800000.0
2008-02-14 14:32:00,1.14416,1.14442,1.1441,1.14442,18800000.0
2008-02-14 14:33:00,1.14406,1.14454,1.144,1.14431,14800000.0
2008-02-14 14:34:00,1.14394,1.14394,1.14348,1.14369,10000000.0
2008-02-14 14:35:00,1.14368,1.14404,1.14352,1.14376,18200000.0
2008-02-14 14:36:00,1.14381,1.14395,1.14374,1.14378,33000000.0
2008-02-14 14:37:00,1.14398,1.14446,1.14393,1.14429,21200000.0
2008-02-14 14:38:00,1.14448,1.14472,1.14435,1.14454,17800000.0
2008-02-14 14:39:00,1.14469,1.14469,1.14426,1.14426,18000000.0
2008-02-14 14:40:00,1.14469,1.14469,1.14429,1.14444,15600000.0
2008-02-14 14:41:00,1.14445,1.1449,1.14414,1.1449,67200000.0
2008-02-14 14:43:00,1.14445,1.14484,1.14443,1.14449,12200000.0
2008-02-14 14:44:00,1.14425,1.14482,1.14425,1.14458,11600000.0
2008-02-14 14:45:00,1.14496,1.14499,1.14465,1.14471,23400000.0
2008-02-14 14:46:00,1.14446,1.14474,1.14446,1.14467,23800000.0
2008-02-14 14:47:00,1.14465,1.14497,1.14465,1.14497,3200000.0
2008-02-14 14:48:00,1.14493,1.14503,1.14467,1.1448,19400000.0
2008-02-14 14:49:00,1.14479,1.14493,1.14444,1.14458,11800000.0
2008-02-14 14:50:00,1.14452,1.14459,1.14422,1.14438,7800000.0
2008-02-14 14:51:00,1.14444,1.14479,1.14407,1.14428,15000000.0
2008-02-14 14:52:00,1.14447,1.1449,1.14437,1.1449,11600000.0
2008-02-14 14:53:00,1.1448,1.14495,1.14458,1.14463,28600000.0
2008-02-14 14:54:00,1.1449,1.1449,1.14445,1.14468,16800000.0
2008-02-14 14:55:00,1.14513,1.14513,1.14453,1.1447,13000000.0
2008-02-14 14:56:00,1.14445,1.14474,1.14437,1.14442,12200000.0
2008-02-14 14:57:00,1.14457,1.1446,1.14408,1.14422,17400000.0
2008-02-14 14:58:00,1.14424,1.14424,1.14412,1.14421,6600000.0
2008-02-14 14:59:00,1.14415,1.1447,1.14406,1.14406,15800000.0
2008-02-14 15:00:00,1.14399,1.14435,1.14389,1.14435,17600000.0
2008-02-14 15:01:00,1.14464,1.14538,1.14455,1.1446,11400000.0
2008-02-14 15:02:00,1.14494,1.14528,1.1448,1.14493,11000000.0
2008-02-14 15:03:00,1.1449,1.14519,1.1449,1.14494,5200000.0
2008-02-14 15:04:00,1.1445,1.1445,1.14397,1.14397,16400000.0
2008-02-14 15:05:00,1.1441,1.14462,1.14406,1.14439,22400000.0
2008-02-14 15:06:00,1.14405,1.14456,1.14381,1.14381,10600000.0
2008-02-14 15:07:00,1.14358,1.14378,1.14354,1.14354,16400000.0
2008-02-14 15:08:00,1.14386,1.14438,1.14379,1.14438,13600000.0
2008-02-14 15:09:00,1.14463,1.14471,1.14412,1.14471,19000000.0
2008-02-14 15:10:00,1.14506,1.14506,1.14461,1.14478,10200000.0
2008-02-14 15:11:00,1.14502,1.14502,1.14453,1.14479,26200000.0
2008-02-14 15:12:00,1.14455,1.14508,1.14426,1.14454,26800000.0
2008-02-14 15:13:00,1.14441,1.14474,1.1444,1.14461,91400000.0
2008-02-14 15:14:00,1.14478,1.1452,1.14443,1.1452,17800000.0
2008-02-14 15:15:00,1.14509,1.14519,1.14483,1.14483,20600000.0
2008-02-14 15:16:00,1.14483,1.14488,1.14483,1.14488,12200000.0
2008-02-14 15:17:00,1.14505,1.14527,1.14492,1.14526,11000000.0
2008-02-14 15:18:00,1.14523,1.14568,1.14523,1.14527,24400000.0
2008-02-14 15:19:00,1.14539,1.1457,1.14539,1.14562,11400000.0
2008-02-14 15:21:00,1.14607,1.14622,1.14579,1.14587,11600000.0
2008-02-14 15:22:00,1.14572,1.14598,1.14553,1.14565,11800000.0
2008-02-14 15:23:00,1.1457,1.1457,1.14506,1.14506,20200000.0
2008-02-14 15:24:00,1.14549,1.14592,1.14532,1.14551,8800000.0
2008-02-14 15:25:00,1.14579,1.14585,1.14519,1.14562,15400000.0
2008-02-14 15:26:00,1.14568,1.14592,1.14551,1.14565,23000000.0
2008-02-14 15:28:00,1.14578,1.14579,1.14553,1.14553,7000000.0
2008-02-14 15:29:00,1.1459,1.1459,1.14521,1.14539,4200000.0
2008-02-14 15:30:00,1.14507,1.14558,1.14507,1.14558,9000000.0
2008-02-14 15:31:00,1.14544,1.14544,1.14489,1.14502,11000000.0
2008-02-14 15:32:00,1.1453,1.14549,1.14494,1.14494,9600000.0
2008-02-14 15:33:00,1.14536,1.14577,1.1453,1.14561,129400000.0
2008-02-14 15:34:00,1.14542,1.14563,1.14511,1.14555,30000000.0
2008-02-14 15:35:00,1.14535,1.14547,1.14521,1.14521,13800000.0
2008-02-14 15:36:00,1.14498,1.14522,1.14463,1.14477,14400000.0
2008-02-14 15:37:00,1.14468,1.14495,1.14468,1.14489,18200000.0
2008-02-14 15:38:00,1.14493,1.14493,1.14425,1.14477,35000000.0
2008-02-14 15:39:00,1.14474,1.14474,1.14451,1.14451,10000000.0
2008-02-14 15:40:00,1.14475,1.14475,1.14419,1.14435,13800000.0
2008-02-14 15:41:00,1.14482,1.14483,1.14446,1.14459,21600000.0
2008-02-14 15:42:00,1.14452,1.14477,1.14448,1.14448,12200000.0
2008-02-14 15:43:00,1.14458,1.14494,1.14449,1.14485,17800000.0
2008-02-14 15:44:00,1.14488,1.14494,1.1443,1.14443,96400000.0
2008-02-14 15:45:00,1.14413,1.14457,1.14398,1.1443,25200000.0
2008-02-14 15:46:00,1.1441,1.14442,1.14397,1.14442,22200000.0
2008-02-14 15:47:00,1.14427,1.14482,1.14427,1.14466,17200000.0
2008-02-14 15:48:00,1.14467,1.14474,1.14406,1.14474,14000000.0
2008-02-14 15:49:00,1.14463,1.14495,1.14462,1.14493,43000000.0
2008-02-14 15:50:00,1.14524,1.14527,1.14456,1.14527,19200000.0
2008-02-14 15:51:00,1.14519,1.14521,1.14479,1.14486,14200000.0
2008-02-14 15:52:00,1.14487,1.14526,1.14487,1.14514,20800000.0
2008-02-14 15:53:00,1.14497,1.14525,1.14482,1.14506,11800000.0
2008-02-14 15:54:00,1.145,1.145,1.14422,1.14468,21200000.0
2008-02-14 15:55:00,1.14478,1.14515,1.14478,1.14515,14400000.0
2008-02-14 15:56:00,1.14472,1.14476,1.14446,1.14446,8000000.0
2008-02-14 15:57:00,1.14459,1.14477,1.14435,1.14477,13600000.0
2008-02-14 15:58:00,1.14447,1.1451,1.14447,1.1451,17000000.0
2008-02-14 15:59:00,1.14453,1.145,1.14451,1.14493,14800000.0
2008-02-14 16:00:00,1.14516,1.14541,1.1449,1.14509,92400000.0
2008-02-14 16:01:00,1.14473,1.14524,1.14473,1.145,17400000.0
2008-02-14 16:02:00,1.14495,1.14497,1.14432,1.14432,101600000.0
2008-02-14 16:03:00,1.14431,1.14465,1.14422,1.14428,58600000.0
2008-02-14 16:04:00,1.14421,1.14478,1.14421,1.14478,15800000.0
2008-02-14 16:05:00,1.14405,1.14491,1.14405,1.14468,23000000.0
2008-02-14 16:06:00,1.14451,1.14531,1.14451,1.14531,29600000.0
2008-02-14 16:07:00,1.14499,1.14499,1.14436,1.14452,77000000.0
2008-02-14 16:08:00,1.14437,1.14478,1.14437,1.14478,88600000.0
2008-02-14 16:09:00,1.14532,1.14532,1.14473,1.14494,7400000.0
2008-02-14 16:10:00,1.14452,1.14484,1.14406,1.14425,78400000.0
2008-02-14 16:11:00,1.14358,1.14372,1.14344,1.14344,11800000.0
2008-02-14 16:12:00,1.14431,1.14432,1.14407,1.14407,25400000.0
2008-02-14 16:13:00,1.14422,1.14422,1.14374,1.14382,14800000.0
2008-02-14 16:14:00,1.14398,1.14398,1.14304,1.14339,15000000.0
2008-02-14 16:15:00,1.14348,1.14408,1.14348,1.14397,10200000.0
2008-02-14 16:16:00,1.14395,1.14395,1.14344,1.14344,7400000.0
2008-02-14 16:17:00,1.1435,1.14397,1.1434,1.14342,6200000.0
2008-02-14 16:18:00,1.14362,1.14373,1.1434,1.14345,11000000.0
2008-02-14 16:19:00,1.14356,1.14374,1.14317,1.14374,10600000.0
2008-02-14 16:20:00,1.14309,1.14313,1.14263,1.14304,16000000.0
2008-02-14 16:21:00,1.14324,1.1435,1.14319,1.1433,9000000.0
2008-02-14 16:22:00,1.14333,1.14369,1.143,1.143,10400000.0
2008-02-14 16:23:00,1.14282,1.14282,1.14262,1.14281,14600000.0
2008-02-14 16:24:00,1.14274,1.14297,1.14273,1.14282,15800000.0
2008-02-14 16:25:00,1.14292,1.14304,1.14292,1.14293,12400000.0
2008-02-14 16:26:00,1.14355,1.1436,1.14315,1.14324,25000000.0
2008-02-14 16:27:00,1.14308,1.1435,1.14293,1.14293,15400000.0
2008-02-14 16:28:00,1.14304,1.14332,1.14304,1.14332,10200000.0
2008-02-14 16:30:00,1.14308,1.14345,1.14297,1.14301,15400000.0
2008-02-14 16:31:00,1.143,1.143,1.14264,1.14296,17400000.0
2008-02-14 16:32:00,1.14276,1.14311,1.14275,1.14277,21000000.0
2008-02-14 16:33:00,1.14279,1.14323,1.14257,1.14296,16000000.0
2008-02-14 16:34:00,1.14287,1.14322,1.14284,1.14301,21000000.0
2008-02-14 16:35:00,1.14271,1.14319,1.14258,1.14314,21400000.0
2008-02-14 16:36:00,1.14271,1.14322,1.14268,1.14318,11600000.0
2008-02-14 16:37:00,1.14338,1.14353,1.14279,1.14337,9400000.0
2008-02-14 16:38:00,1.14327,1.14331,1.14257,1.14257,33000000.0
2008-02-14 16:39:00,1.14278,1.14321,1.14278,1.14306,7400000.0
2008-02-14 16:40:00,1.14259,1.14285,1.14237,1.14285,26000000.0
2008-02-14 16:41:00,1.14271,1.14294,1.14255,1.14271,13200000.0
2008-02-14 16:42:00,1.14311,1.14328,1.14299,1.14308,91800000.0
2008-02-14 16:43:00,1.14307,1.14321,1.14259,1.14285,18400000.0
2008-02-14 16:44:00,1.14298,1.14298,1.14255,1.1426,13800000.0
2008-02-14 16:45:00,1.14262,1.14309,1.14255,1.1429,12000000.0
2008-02-14 16:46:00,1.14284,1.143,1.14218,1.14218,21000000.0
2008-02-14 16:47:00,1.1424,1.14293,1.14229,1.14278,22000000.0
2008-02-14 16:48:00,1.14264,1.14285,1.14263,1.14269,11400000.0
2008-02-14 16:49:00,1.14258,1.14305,1.1424,1.14299,28400000.0
2008-02-14 16:50:00,1.14292,1.14302,1.14258,1.1429,15200000.0
2008-02-14 16:51:00,1.14292,1.14333,1.14277,1.14321,12400000.0
2008-02-14 16:52:00,1.14289,1.14323,1.14271,1.14271,10000000.0
2008-02-14 16:53:00,1.14303,1.1435,1.14303,1.14327,9400000.0
2008-02-14 16:54:00,1.14286,1.14316,1.14267,1.1427,14800000.0
2008-02-14 16:55:00,1.14278,1.14321,1.14276,1.14321,18200000.0
2008-02-14 16:56:00,1.14303,1.14316,1.14259,1.14268,12200000.0
2008-02-14 16:57:00,1.14261,1.143,1.14245,1.14254,72600000.0
2008-02-14 16:58:00,1.14266,1.14277,1.14257,1.14257,80600000.0
2008-02-14 16:59:00,1.14304,1.14338,1.14271,1.14271,16800000.0
2008-02-14 17:00:00,1.14292,1.14322,1.14281,1.14283,13200000.0
2008-02-14 17:01:00,1.14296,1.14299,1.14265,1.14292,10200000.0
2008-02-14 17:02:00,1.14277,1.1428,1.14245,1.1427,11800000.0
2008-02-14 17:03:00,1.14254,1.14265,1.14224,1.14265,19400000.0
2008-02-14 17:04:00,1.1424,1.1424,1.14216,1.14216,24000000.0
2008-02-14 17:05:00,1.14206,1.14249,1.14195,1.14249,29400000.0
2008-02-14 17:06:00,1.14216,1.14236,1.14202,1.14203,20200000.0
2008-02-14 17:07:00,1.1418,1.14238,1.14153,1.14203,95000000.0
2008-02-14 17:08:00,1.14185,1.14214,1.14163,1.14185,24400000.0
2008-02-14 17:09:00,1.14211,1.14229,1.14194,1.14229,17400000.0
2008-02-14 17:10:00,1.14181,1.14216,1.14175,1.14192,14800000.0
2008-02-14 17:11:00,1.14166,1.14173,1.14148,1.14148,20400000.0
2008-02-14 17:12:00,1.14134,1.1417,1.14113,1.14113,13200000.0
2008-02-14 17:13:00,1.14137,1.14155,1.14132,1.14132,51400000.0
2008-02-14 17:14:00,1.14106,1.14159,1.14101,1.14157,18800000.0
2008-02-14 17:15:00,1.141,1.14123,1.141,1.14108,11200000.0
2008-02-14 17:16:00,1.14106,1.14108,1.14088,1.14091,13200000.0
2008-02-14 17:17:00,1.14127,1.14178,1.14108,1.14142,24600000.0
2008-02-14 17:18:00,1.14152,1.1417,1.14133,1.14133,10800000.0
2008-02-14 17:19:00,1.14107,1.1416,1.14102,1.1416,13800000.0
2008-02-14 17:20:00,1.14168,1.14185,1.14151,1.14151,17200000.0
2008-02-14 17:21:00,1.1416,1.1416,1.14128,1.14152,15400000.0
2008-02-14 17:22:00,1.14149,1.14192,1.14146,1.14184,30000000.0
2008-02-14 17:23:00,1.14197,1.14228,1.14178,1.14223,22000000.0
2008-02-14 17:24:00,1.14165,1.14253,1.14157,1.14178,13000000.0
2008-02-14 17:25:00,1.14167,1.14237,1.14148,1.14157,148200000.0
2008-02-14 17:26:00,1.14199,1.14202,1.14174,1.14192,5600000.0
2008-02-14 17:27:00,1.14214,1.14227,1.14177,1.14205,10200000.0
2008-02-14 17:28:00,1.14185,1.14185,1.14118,1.14118,17200000.0
2008-02-14 17:29:00,1.14133,1.14174,1.14122,1.14136,5800000.0
2008-02-14 17:30:00,1.14195,1.14195,1.14129,1.14168,12000000.0
2008-02-14 17:31:00,1.14188,1.1423,1.1416,1.14224,31400000.0
2008-02-14 17:32:00,1.14186,1.14186,1.14164,1.14182,7200000.0
2008-02-14 17:33:00,1.1417,1.14185,1.14134,1.14163,13400000.0
2008-02-14 17:34:00,1.14175,1.14178,1.14175,1.14178,2600000.0
2008-02-14 17:35:00,1.14187,1.14217,1.1415,1.14184,22800000.0
2008-02-14 17:36:00,1.14165,1.14198,1.14136,1.14137,50000000.0
2008-02-14 17:37:00,1.14161,1.14191,1.14161,1.14162,8200000.0
2008-02-14 17:38:00,1.14186,1.1421,1.14164,1.14192,13200000.0
2008-02-14 17:39:00,1.14209,1.14229,1.14191,1.14191,24600000.0
2008-02-14 17:40:00,1.14222,1.14222,1.14157,1.14157,2000000.0
2008-02-14 17:41:00,1.14153,1.1419,1.14118,1.1419,15800000.0
2008-02-14 17:42:00,1.14163,1.14203,1.14163,1.14167,21400000.0
2008-02-14 17:43:00,1.14155,1.14158,1.14141,1.14158,5000000.0
2008-02-14 17:44:00,1.14145,1.14177,1.14123,1.1416,19600000.0
2008-02-14 17:45:00,1.14106,1.14106,1.14066,1.14066,13000000.0
2008-02-14 17:46:00,1.14104,1.14104,1.14058,1.14096,11400000.0
2008-02-14 17:47:00,1.14102,1.14102,1.14041,1.1406,77200000.0
2008-02-14 17:48:00,1.14063,1.14113,1.14042,1.14064,32200000.0
2008-02-14 17:49:00,1.14061,1.14093,1.14056,1.14071,22400000.0
2008-02-14 17:50:00,1.14084,1.14099,1.14077,1.14095,10600000.0
2008-02-14 17:51:00,1.1411,1.14142,1.141,1.14126,12200000.0
2008-02-14 17:52:00,1.14162,1.14211,1.14147,1.14178,10400000.0
2008-02-14 17:53:00,1.14157,1.14182,1.14111,1.14114,12400000.0
2008-02-14 17:54:00,1.14096,1.14131,1.14095,1.14117,50000000.0
2008-02-14 17:55:00,1.14116,1.14142,1.14093,1.14093,20600000.0
2008-02-14 17:56:00,1.1408,1.14128,1.14037,1.14037,15600000.0
2008-02-14 17:57:00,1.14104,1.14112,1.14083,1.14092,19600000.0
2008-02-14 17:58:00,1.14081,1.14112,1.1408,1.14097,11800000.0
2008-02-14 17:59:00,1.14116,1.14116,1.14088,1.14105,11200000.0
2008-02-14 18:00:00,1.14125,1.1413,1.14093,1.14093,18600000.0
2008-02-14 18:01:00,1.14106,1.14106,1.14068,1.14092,17800000.0
2008-02-14 18:02:00,1.14079,1.141,1.14067,1.14076,12400000.0
2008-02-14 18:03:00,1.14096,1.14122,1.14052,1.141,22200000.0
2008-02-14 18:04:00,1.14091,1.14105,1.14057,1.14105,16800000.0
2008-02-14 18:05:00,1.14057,1.14094,1.14057,1.14089,10400000.0
2008-02-14 18:06:00,1.14102,1.14104,1.14056,1.14068,17800000.0
2008-02-14 18:07:00,1.14056,1.14093,1.14056,1.14089,13000000.0
2008-02-14 18:08:00,1.14043,1.141,1.14043,1.1408,11200000.0
2008-02-14 18:09:00,1.1411,1.1411,1.1407,1.14097,14000000.0
2008-02-14 18:10:00,1.14055,1.1412,1.14053,1.1406,17400000.0
2008-02-14 18:11:00,1.14065,1.14086,1.14058,1.14076,17000000.0
2008-02-14 18:12:00,1.1407,1.1412,1.1407,1.14096,14600000.0
2008-02-14 18:13:00,1.1408,1.14151,1.1408,1.141,15400000.0
2008-02-14 18:14:00,1.14144,1.14144,1.14093,1.14122,12600000.0
2008-02-14 18:15:00,1.14147,1.14198,1.14147,1.14193,15200000.0
2008-02-14 18:16:00,1.14168,1.14194,1.14162,1.14163,16600000.0
2008-02-14 18:17:00,1.1421,1.1421,1.14146,1.14146,16000000.0
2008-02-14 18:18:00,1.14113,1.1412,1.14105,1.1411,13600000.0
2008-02-14 18:19:00,1.14108,1.14125,1.14094,1.14125,17400000.0
2008-02-14 18:20:00,1.14162,1.1419,1.14156,1.14181,12200000.0
2008-02-14 18:21:00,1.14142,1.14189,1.14142,1.14189,16400000.0
2008-02-14 18:22:00,1.14197,1.14232,1.14177,1.14209,15600000.0
2008-02-14 18:23:00,1.14202,1.14234,1.14138,1.14221,109000000.0
2008-02-14 18:24:00,1.14211,1.14225,1.14176,1.14176,8800000.0
2008-02-14 18:25:00,1.14209,1.14244,1.14176,1.14218,16800000.0
2008-02-14 18:26:00,1.14193,1.14225,1.14193,1.14225,12200000.0
2008-02-14 18:27:00,1.14239,1.14252,1.14211,1.14241,22400000.0
2008-02-14 18:28:00,1.14252,1.14284,1.1424,1.14284,11000000.0
2008-02-14 18:29:00,1.14226,1.14226,1.14217,1.14219,14000000.0
2008-02-14 18:30:00,1.1426,1.14279,1.1422,1.14268,7800000.0
2008-02-14 18:31:00,1.14249,1.14286,1.14247,1.14286,18800000.0
2008-02-14 18:32:00,1.14287,1.14332,1.14253,1.14269,14800000.0
2008-02-14 18:33:00,1.14274,1.14322,1.14239,1.14239,18400000.0
2008-02-14 18:34:00,1.1424,1.14244,1.14201,1.14201,18000000.0
2008-02-14 18:35:00,1.1426,1.1426,1.14223,1.14223,22000000.0
2008-02-14 18:36:00,1.14254,1.14296,1.14254,1.1428,18200000.0
2008-02-14 18:37:00,1.14241,1.14291,1.1423,1.14291,16400000.0
2008-02-14 18:38:00,1.14219,1.14219,1.14154,1.14205,20000000.0
2008-02-14 18:39:00,1.14201,1.14263,1.14189,1.14263,18400000.0
2008-02-14 18:40:00,1.14264,1.14301,1.14264,1.143,11400000.0
2008-02-14 18:41:00,1.14291,1.14337,1.14278,1.14316,27800000.0
2008-02-14 18:42:00,1.14309,1.14309,1.14249,1.14249,10000000.0
2008-02-14 18:43:00,1.14316,1.14316,1.14281,1.14306,26000000.0
2008-02-14 18:44:00,1.14298,1.14298,1.14254,1.14261,17400000.0
2008-02-14 18:45:00,1.14254,1.14278,1.14254,1.14278,13200000.0
2008-02-14 18:46:00,1.14296,1.14368,1.14294,1.14368,16000000.0
2008-02-14 18:47:00,1.14345,1.14345,1.143,1.14338,12000000.0
2008-02-14 18:48:00,1.14312,1.14319,1.14292,1.14301,21600000.0
2008-02-14 18:49:00,1.14301,1.1435,1.14299,1.14318,15200000.0
2008-02-14 18:50:00,1.1431,1.14337,1.1431,1.14337,9800000.0
2008-02-14 18:51:00,1.14352,1.14369,1.1433,1.1433,11400000.0
2008-02-14 18:52:00,1.14335,1.14362,1.14311,1.14338,9200000.0
2008-02-14 18:53:00,1.14328,1.14356,1.14321,1.14339,19000000.0
2008-02-14 18:54:00,1.14351,1.14351,1.14298,1.14326,24400000.0
2008-02-14 18:55:00,1.14339,1.14368,1.14311,1.14356,15200000.0
2008-02-14 18:56:00,1.14298,1.14334,1.14273,1.14334,19400000.0
2008-02-14 18:57:00,1.1435,1.14364,1.14299,1.14325,17800000.0
2008-02-14 18:58:00,1.14313,1.14386,1.14313,1.14386,10800000.0
2008-02-14 18:59:00,1.14338,1.14373,1.14319,1.14341,97000000.0
2008-02-14 19:00:00,1.14356,1.14356,1.14318,1.14337,8200000.0
2008-02-14 19:01:00,1.14353,1.14409,1.14344,1.14344,16000000.0
2008-02-14 19:02:00,1.14356,1.14377,1.14337,1.14376,19600000.0
2008-02-14 19:03:00,1.14341,1.14359,1.14321,1.14321,17800000.0
2008-02-14 19:04:00,1.14353,1.14353,1.14323,1.14323,7400000.0
2008-02-14 19:05:00,1.1432,1.1432,1.1427,1.14318,13000000.0
2008-02-14 19:06:00,1.14258,1.14355,1.14258,1.14328,14600000.0
2008-02-14 19:07:00,1.14364,1.14364,1.14328,1.14343,17800000.0
2008-02-14 19:08:00,1.14319,1.14334,1.14297,1.1432,63200000.0
2008-02-14 19:09:00,1.14332,1.14332,1.14269,1.14269,16800000.0
2008-02-14 19:10:00,1.14286,1.14295,1.14258,1.14285,18000000.0
2008-02-14 19:11:00,1.14248,1.14291,1.14248,1.14272,15800000.0
2008-02-14 19:12:00,1.14243,1.14286,1.14243,1.14258,11600000.0
2008-02-14 19:13:00,1.14275,1.14295,1.14223,1.14271,17200000.0
2008-02-14 19:14:00,1.14262,1.14263,1.14229,1.14229,12000000.0
2008-02-14 19:15:00,1.14233,1.14235,1.14196,1.14215,8600000.0
2008-02-14 19:16:00,1.14224,1.14224,1.14149,1.14178,9400000.0
2008-02-14 19:17:00,1.14165,1.14226,1.14165,1.14226,12000000.0
2008-02-14 19:18:00,1.14216,1.14229,1.14216,1.14229,10600000.0
2008-02-14 19:19:00,1.14207,1.14264,1.14207,1.14239,22800000.0
2008-02-14 19:20:00,1.14172,1.14186,1.14103,1.14103,14400000.0
2008-02-14 19:21:00,1.14176,1.14226,1.14146,1.14194,11200000.0
2008-02-14 19:22:00,1.14253,1.1426,1.14216,1.1423,12800000.0
2008-02-14 19:23:00,1.14264,1.14272,1.14233,1.14249,27800000.0
2008-02-14 19:24:00,1.14248,1.14257,1.14243,1.14247,18200000.0
2008-02-14 19:25:00,1.14251,1.14255,1.14229,1.14252,11200000.0
2008-02-14 19:26:00,1.14251,1.14267,1.14251,1.14267,4200000.0
2008-02-14 19:27:00,1.14275,1.14325,1.14259,1.14325,13000000.0
2008-02-14 19:28:00,1.14289,1.14308,1.14285,1.1429,17400000.0
2008-02-14 19:29:00,1.14281,1.14305,1.14281,1.14282,9800000.0
2008-02-14 19:30:00,1.14254,1.14279,1.14249,1.14253,12000000.0
2008-02-14 19:31:00,1.14254,1.14276,1.14254,1.14276,7200000.0
2008-02-14 19:34:00,1.1427,1.14297,1.1427,1.14297,2600000.0
2008-02-14 19:35:00,1.14282,1.14282,1.14269,1.14269,5000000.0
2008-02-14 19:36:00,1.14276,1.14276,1.1421,1.1421,10800000.0
2008-02-14 19:37:00,1.14229,1.14262,1.14215,1.14215,11200000.0
2008-02-14 19:38:00,1.14216,1.14241,1.14214,1.14241,10800000.0
2008-02-14 19:39:00,1.14211,1.14242,1.14211,1.14216,12800000.0
2008-02-14 19:40:00,1.14251,1.14251,1.14208,1.14231,19400000.0
2008-02-14 19:42:00,1.14203,1.14231,1.14203,1.14231,11000000.0
2008-02-14 19:43:00,1.14236,1.14239,1.14236,1.14239,2600000.0
2008-02-14 19:44:00,1.14223,1.14225,1.14223,1.14225,2000000.0
2008-02-14 19:45:00,1.14246,1.14275,1.14201,1.14275,18800000.0
2008-02-14 19:46:00,1.14247,1.14288,1.14246,1.14248,16400000.0
2008-02-14 19:47:00,1.14245,1.14279,1.14245,1.14262,18600000.0
2008-02-14 19:49:00,1.14258,1.14283,1.14218,1.14262,29600000.0
2008-02-14 19:50:00,1.14216,1.14247,1.14216,1.14245,8000000.0
2008-02-14 19:51:00,1.14195,1.14246,1.14195,1.14243,9800000.0
2008-02-14 19:52:00,1.14273,1.14273,1.1423,1.14231,16000000.0
2008-02-14 19:53:00,1.14263,1.14268,1.14236,1.14255,11600000.0
2008-02-14 19:56:00,1.14276,1.14276,1.14215,1.14215,9000000.0
2008-02-14 19:57:00,1.14193,1.14248,1.14193,1.14248,11000000.0
2008-02-14 19:58:00,1.14218,1.14263,1.14212,1.14263,21400000.0
2008-02-14 19:59:00,1.14244,1.14284,1.14199,1.14199,25200000.0
2008-02-14 20:00:00,1.14232,1.14232,1.14219,1.14219,2600000.0
2008-02-14 20:01:00,1.14229,1.14229,1.14184,1.14212,12400000.0
2008-02-14 20:02:00,1.14197,1.14207,1.14171,1.14207,15800000.0
2008-02-14 20:03:00,1.1421,1.14252,1.14205,1.14205,17800000.0
2008-02-14 20:04:00,1.1422,1.1428,1.1422,1.14262,23800000.0
2008-02-14 20:05:00,1.14277,1.14278,1.14246,1.14266,19000000.0
2008-02-14 20:06:00,1.14262,1.14279,1.14235,1.14247,14600000.0
2008-02-14 20:07:00,1.14285,1.14285,1.14242,1.14265,31200000.0
2008-02-14 20:09:00,1.1425,1.14272,1.14216,1.14234,23400000.0
2008-02-14 20:10:00,1.14219,1.14232,1.14188,1.14225,20200000.0
2008-02-14 20:11:00,1.1426,1.14272,1.14185,1.14247,17000000.0
2008-02-14 20:12:00,1.14237,1.14266,1.1423,1.14243,11400000.0
2008-02-14 20:14:00,1.14249,1.14274,1.14202,1.14234,20600000.0
2008-02-14 20:16:00,1.14219,1.14219,1.14213,1.14213,3600000.0
2008-02-14 20:17:00,1.14215,1.14247,1.14215,1.14247,3600000.0
2008-02-14 20:18:00,1.14239,1.14253,1.1422,1.14231,21800000.0
2008-02-14 20:19:00,1.14228,1.14264,1.1422,1.14234,11400000.0
2008-02-14 20:20:00,1.14226,1.14262,1.14208,1.14235,31400000.0
2008-02-14 20:21:00,1.14215,1.14261,1.14215,1.14226,21600000.0
2008-02-14 20:23:00,1.14236,1.14236,1.1423,1.1423,7000000.0
2008-02-14 20:24:00,1.14223,1.14223,1.14089,1.14154,11800000.0
2008-02-14 20:25:00,1.14215,1.14215,1.14122,1.14122,11000000.0
2008-02-14 20:26:00,1.14164,1.14223,1.14164,1.14202,18200000.0
2008-02-14 20:27:00,1.1423,1.14236,1.14199,1.1421,10800000.0
2008-02-14 20:28:00,1.14211,1.14226,1.14211,1.14216,13800000.0
2008-02-14 20:29:00,1.14258,1.14258,1.14176,1.14207,20400000.0
2008-02-14 20:30:00,1.14172,1.14247,1.14172,1.14189,13800000.0
2008-02-14 20:31:00,1.14213,1.14213,1.14157,1.14165,14200000.0
2008-02-14 20:32:00,1.14196,1.14196,1.14162,1.14169,9600000.0
2008-02-14 20:33:00,1.14193,1.14196,1.14154,1.14154,11600000.0
2008-02-14 20:34:00,1.14134,1.14162,1.14131,1.14159,18600000.0
2008-02-14 20:35:00,1.1415,1.14213,1.1415,1.14171,28400000.0
2008-02-14 20:36:00,1.14174,1.14189,1.14174,1.14189,3400000.0
2008-02-14 20:40:00,1.14208,1.14208,1.14176,1.14194,11000000.0
2008-02-14 20:41:00,1.14202,1.14228,1.14202,1.14205,5200000.0
2008-02-14 20:42:00,1.14203,1.14231,1.1419,1.14211,19000000.0
2008-02-14 20:44:00,1.1423,1.14245,1.14207,1.14207,11000000.0
2008-02-14 20:45:00,1.142,1.14231,1.14197,1.14197,11600000.0
2008-02-14 20:47:00,1.142,1.14235,1.14186,1.14193,11800000.0
2008-02-14 20:48:00,1.1422,1.1422,1.14165,1.14193,6000000.0
2008-02-14 20:50:00,1.14185,1.14193,1.14174,1.14174,11800000.0
2008-02-14 20:51:00,1.14196,1.14196,1.14155,1.14193,14800000.0
2008-02-14 20:52:00,1.14172,1.14228,1.14169,1.14185,16600000.0
2008-02-14 20:54:00,1.14174,1.14207,1.14153,1.14197,10400000.0
2008-02-14 20:55:00,1.14225,1.14237,1.14219,1.14237,10200000.0
2008-02-14 20:57:00,1.14204,1.14239,1.14204,1.14227,22600000.0
2008-02-14 20:58:00,1.14246,1.14264,1.14208,1.14208,14600000.0
2008-02-14 20:59:00,1.14247,1.14247,1.14198,1.14198,7400000.0
2008-02-14 21:00:00,1.14195,1.14252,1.14195,1.14211,12400000.0
2008-02-14 21:01:00,1.14209,1.1422,1.14169,1.14209,20200000.0
2008-02-14 21:02:00,1.14173,1.14185,1.14138,1.14138,6000000.0
2008-02-14 21:03:00,1.14175,1.14184,1.14175,1.14184,9000000.0
2008-02-14 21:04:00,1.14203,1.14203,1.14164,1.14173,19200000.0
2008-02-14 21:05:00,1.14176,1.14221,1.14173,1.14204,11000000.0
2008-02-14 21:06:00,1.14192,1.14239,1.14192,1.14218,12600000.0
2008-02-14 21:07:00,1.14168,1.14171,1.14127,1.14127,20400000.0
2008-02-14 21:08:00,1.14124,1.1413,1.14115,1.1413,18600000.0
2008-02-14 21:09:00,1.14126,1.14155,1.14125,1.14141,25000000.0
2008-02-14 21:10:00,1.14134,1.14134,1.14132,1.14132,2600000.0
2008-02-14 21:11:00,1.14146,1.14155,1.14105,1.1412,19600000.0
2008-02-14 21:12:00,1.14126,1.14177,1.14126,1.14129,7200000.0
2008-02-14 21:13:00,1.14168,1.14168,1.14124,1.14127,13600000.0
2008-02-14 21:14:00,1.14134,1.14153,1.14134,1.14153,30800000.0
2008-02-14 21:15:00,1.14158,1.14172,1.14143,1.14167,27600000.0
2008-02-14 21:17:00,1.14152,1.14197,1.1415,1.14197,17000000.0
2008-02-14 21:18:00,1.14146,1.1416,1.14126,1.1416,19400000.0
2008-02-14 21:21:00,1.14164,1.14164,1.14164,1.14164,5600000.0
2008-02-14 21:22:00,1.14174,1.14204,1.14159,1.14179,8800000.0
2008-02-14 21:23:00,1.14185,1.14201,1.14157,1.14201,20600000.0
2008-02-14 21:25:00,1.14187,1.14204,1.14165,1.14204,8800000.0
2008-02-14 21:26:00,1.14174,1.14175,1.14174,1.14175,3200000.0
2008-02-14 21:27:00,1.14202,1.14202,1.14166,1.14166,11000000.0
2008-02-14 21:28:00,1.14199,1.14199,1.14135,1.14173,25000000.0
2008-02-14 21:29:00,1.14174,1.14236,1.14174,1.14232,19600000.0
2008-02-14 21:30:00,1.14219,1.1425,1.14218,1.1425,8800000.0
2008-02-14 21:31:00,1.14236,1.14267,1.1423,1.14267,10600000.0
2008-02-14 21:32:00,1.14227,1.14227,1.14181,1.14181,17000000.0
2008-02-14 21:33:00,1.14209,1.1423,1.14205,1.14223,15000000.0
2008-02-14 21:35:00,1.14296,1.14296,1.14234,1.14247,16000000.0
2008-02-14 21:36:00,1.14271,1.1433,1.14271,1.14288,13800000.0
2008-02-14 21:37:00,1.14258,1.14295,1.14245,1.14295,22400000.0
2008-02-14 21:38:00,1.143,1.143,1.14283,1.143,4200000.0
2008-02-14 21:39:00,1.14318,1.14318,1.14248,1.14297,14200000.0
2008-02-14 21:40:00,1.14288,1.14344,1.14276,1.14321,16000000.0
2008-02-14 21:41:00,1.14319,1.14363,1.14302,1.14304,19200000.0
2008-02-14 21:42:00,1.1433,1.14355,1.14327,1.14355,15400000.0
2008-02-14 21:43:00,1.14318,1.14346,1.14316,1.14316,11000000.0
2008-02-14 21:44:00,1.14332,1.14343,1.14324,1.14324,13800000.0
2008-02-14 21:45:00,1.1435,1.14414,1.14329,1.14347,12200000.0
2008-02-14 21:46:00,1.14346,1.14354,1.1431,1.14311,14800000.0
2008-02-14 21:47:00,1.14267,1.14286,1.14184,1.14184,13800000.0
2008-02-14 21:48:00,1.14179,1.1428,1.14179,1.14272,14600000.0
2008-02-14 21:49:00,1.14252,1.14297,1.14252,1.14284,9800000.0
2008-02-14 21:51:00,1.14242,1.14279,1.14242,1.14273,7800000.0
2008-02-14 21:52:00,1.14285,1.14309,1.14275,1.14309,14600000.0
2008-02-14 21:53:00,1.1429,1.14327,1.14267,1.14298,10400000.0
2008-02-14 21:54:00,1.14296,1.14334,1.14256,1.14281,24000000.0
2008-02-14 21:55:00,1.14265,1.14325,1.14244,1.14325,21600000.0
2008-02-14 21:56:00,1.14293,1.14325,1.1429,1.14311,9600000.0
2008-02-14 21:57:00,1.14328,1.14328,1.14268,1.14289,15200000.0
2008-02-14 21:58:00,1.14298,1.14358,1.14271,1.14358,17200000.0
2008-02-14 21:59:00,1.14382,1.144,1.14347,1.1439,22600000.0
2008-02-14 22:00:00,1.14372,1.14372,1.14299,1.14323,8000000.0
2008-02-14 22:01:00,1.1434,1.14355,1.14323,1.14333,11400000.0
2008-02-14 22:02:00,1.14306,1.14308,1.14299,1.14308,3000000.0
2008-02-14 22:03:00,1.14289,1.14316,1.14276,1.14302,10400000.0
2008-02-14 22:04:00,1.14291,1.14321,1.14287,1.14321,8400000.0
2008-02-14 22:05:00,1.14251,1.14312,1.14236,1.14236,19000000.0
2008-02-14 22:06:00,1.14245,1.14336,1.14245,1.14294,10800000.0
2008-02-14 22:07:00,1.14291,1.14306,1.14256,1.14262,21600000.0
2008-02-14 22:08:00,1.14259,1.14291,1.14256,1.1429,18200000.0
2008-02-14 22:10:00,1.14296,1.14337,1.14296,1.14333,8200000.0
2008-02-14 22:11:00,1.14272,1.14307,1.14256,1.14292,10000000.0
2008-02-14 22:12:00,1.14333,1.14333,1.14265,1.14294,24800000.0
2008-02-14 22:13:00,1.14285,1.1432,1.14285,1.14309,13400000.0
2008-02-14 22:14:00,1.14279,1.14332,1.14257,1.14283,22400000.0
2008-02-14 22:15:00,1.14285,1.14285,1.1424,1.14246,15600000.0
2008-02-14 22:16:00,1.14265,1.14304,1.14241,1.14262,9600000.0
2008-02-14 22:17:00,1.14348,1.14348,1.1433,1.14339,7600000.0
2008-02-14 22:18:00,1.14318,1.1434,1.14318,1.1434,5400000.0
2008-02-14 22:19:00,1.1434,1.14366,1.14299,1.14337,17000000.0
2008-02-14 22:20:00,1.14338,1.14347,1.1432,1.14329,18800000.0
2008-02-14 22:21:00,1.14287,1.14287,1.14226,1.14226,12800000.0
2008-02-14 22:22:00,1.14265,1.14283,1.14265,1.14283,3200000.0
2008-02-14 22:23:00,1.14314,1.14314,1.14269,1.14269,5800000.0
2008-02-14 22:24:00,1.14318,1.14361,1.14318,1.14333,13800000.0
2008-02-14 22:25:00,1.14337,1.14337,1.14276,1.14324,13400000.0
2008-02-14 22:27:00,1.14329,1.14354,1.14329,1.14354,3200000.0
2008-02-14 22:28:00,1.14316,1.14316,1.14288,1.14305,9800000.0
2008-02-14 22:29:00,1.143,1.14335,1.143,1.143,8800000.0
2008-02-14 22:33:00,1.14305,1.14368,1.14305,1.14324,15200000.0
2008-02-14 22:34:00,1.14361,1.14364,1.14334,1.14364,11200000.0
2008-02-14 22:35:00,1.14357,1.14386,1.14344,1.14369,10600000.0
2008-02-14 22:36:00,1.14376,1.14376,1.14315,1.14315,7400000.0
2008-02-14 22:37:00,1.14345,1.1435,1.14323,1.14333,12200000.0
2008-02-14 22:38:00,1.14357,1.14396,1.14355,1.14396,19600000.0
2008-02-14 22:40:00,1.14321,1.14351,1.14321,1.14351,7600000.0
2008-02-14 22:41:00,1.14387,1.1443,1.14346,1.14386,12800000.0
2008-02-14 22:43:00,1.14364,1.1437,1.14331,1.14343,12000000.0
2008-02-14 22:44:00,1.14345,1.14391,1.14332,1.14365,12000000.0
2008-02-14 22:45:00,1.14385,1.14385,1.14341,1.14347,19400000.0
2008-02-14 22:47:00,1.14332,1.14332,1.14326,1.14326,9000000.0
2008-02-14 22:48:00,1.14346,1.14382,1.14305,1.14382,15200000.0
2008-02-14 22:49:00,1.14375,1.14427,1.1435,1.1436,18800000.0
2008-02-14 22:51:00,1.14358,1.14404,1.14358,1.14404,11400000.0
2008-02-14 22:52:00,1.14385,1.14385,1.14333,1.14333,15400000.0
2008-02-14 22:53:00,1.14345,1.14361,1.14315,1.14354,9800000.0
2008-02-14 22:54:00,1.14337,1.14348,1.14324,1.14348,16600000.0
2008-02-14 22:55:00,1.14381,1.14406,1.14361,1.14379,25400000.0
2008-02-14 22:56:00,1.14338,1.14359,1.14338,1.14359,3200000.0
2008-02-14 22:57:00,1.14347,1.14362,1.14325,1.14333,14800000.0
2008-02-14 22:58:00,1.14306,1.14308,1.14278,1.14291,13600000.0
2008-02-14 22:59:00,1.14286,1.1431,1.14286,1.143,22000000.0
2008-02-14 23:00:00,1.14342,1.14342,1.14313,1.14319,21800000.0
2008-02-14 23:01:00,1.14341,1.14344,1.14305,1.14306,26600000.0
2008-02-14 23:02:00,1.14295,1.14308,1.14267,1.14284,10800000.0
2008-02-14 23:03:00,1.14297,1.14302,1.14294,1.14294,4200000.0
2008-02-14 23:04:00,1.14257,1.14257,1.14229,1.14229,9000000.0
2008-02-14 23:05:00,1.14214,1.14237,1.14204,1.1423,14600000.0
2008-02-14 23:07:00,1.14251,1.14293,1.14251,1.14293,9200000.0
2008-02-14 23:10:00,1.14304,1.14325,1.14274,1.14307,17600000.0
2008-02-14 23:11:00,1.143,1.14325,1.14296,1.14301,16200000.0
2008-02-14 23:13:00,1.14271,1.1433,1.14271,1.14303,15400000.0
2008-02-14 23:14:00,1.14302,1.14346,1.14294,1.14297,9600000.0
2008-02-14 23:15:00,1.14334,1.14365,1.14316,1.14335,15400000.0
2008-02-14 23:16:00,1.14305,1.14342,1.14288,1.14288,15000000.0
2008-02-14 23:17:00,1.14279,1.14314,1.14267,1.14279,16800000.0
2008-02-14 23:21:00,1.14258,1.14283,1.14246,1.14283,9200000.0
2008-02-14 23:22:00,1.1427,1.1427,1.14247,1.14249,13800000.0
2008-02-14 23:23:00,1.14231,1.14277,1.14221,1.1425,13600000.0
2008-02-14 23:24:00,1.14234,1.14238,1.14206,1.14212,18200000.0
2008-02-14 23:26:00,1.14225,1.14276,1.14204,1.1421,9600000.0
2008-02-14 23:27:00,1.14235,1.14235,1.14212,1.14221,12800000.0
2008-02-14 23:28:00,1.14234,1.14244,1.14234,1.14239,11600000.0
2008-02-14 23:29:00,1.14248,1.14282,1.14223,1.14249,16400000.0
2008-02-14 23:31:00,1.14237,1.14263,1.14217,1.14232,15400000.0
2008-02-14 23:32:00,1.14255,1.14255,1.14239,1.14249,6400000.0
2008-02-14 23:33:00,1.14252,1.14252,1.14236,1.14241,9400000.0
2008-02-14 23:34:00,1.14288,1.14288,1.14252,1.14278,7400000.0
2008-02-14 23:35:00,1.14285,1.14285,1.14224,1.14254,11600000.0
2008-02-14 23:36:00,1.14272,1.14294,1.14241,1.14241,15400000.0
2008-02-14 23:37:00,1.14247,1.14247,1.14217,1.14234,17800000.0
2008-02-14 23:38:00,1.1425,1.14256,1.14231,1.14256,11000000.0
2008-02-14 23:39:00,1.14256,1.14303,1.14256,1.14274,10600000.0
2008-02-14 23:40:00,1.14241,1.14283,1.14241,1.14279,14200000.0
2008-02-14 23:43:00,1.14307,1.1432,1.14287,1.14313,8000000.0
2008-02-14 23:44:00,1.14322,1.14346,1.14296,1.14346,14600000.0
2008-02-14 23:45:00,1.14288,1.14399,1.14288,1.14369,21800000.0
2008-02-14 23:46:00,1.14386,1.14448,1.14359,1.14403,23800000.0
2008-02-14 23:47:00,1.14403,1.14436,1.14403,1.14436,21800000.0
2008-02-14 23:48:00,1.1441,1.14428,1.14409,1.14409,7400000.0
2008-02-14 23:49:00,1.14441,1.14447,1.14427,1.14447,9200000.0
2008-02-14 23:50:00,1.14418,1.14464,1.14392,1.14464,10600000.0
2008-02-14 23:51:00,1.14421,1.1446,1.14421,1.14428,34200000.0
2008-02-14 23:52:00,1.14425,1.14441,1.14425,1.14431,18600000.0
2008-02-14 23:53:00,1.14451,1.14484,1.14451,1.14471,21800000.0
2008-02-14 23:54:00,1.1444,1.14456,1.14418,1.14456,6800000.0
2008-02-14 23:56:00,1.14479,1.14492,1.14462,1.14492,11600000.0
2008-02-14 23:57:00,1.14425,1.14491,1.14425,1.14491,7600000.0
2008-02-14 23:58:00,1.14458,1.14465,1.14419,1.14419,11600000.0
2008-02-14 23:59:00,1.14413,1.14454,1.14393,1.14437,20200000.0
2008-02-15 00:00:00,1.14387,1.14397,1.14355,1.14397,12400000.0
2008-02-15 00:01:00,1.14392,1.14403,1.14392,1.14403,3600000.0
2008-02-15 00:02:00,1.14399,1.14399,1.14342,1.14382,20200000.0
2008-02-15 00:03:00,1.14426,1.1443,1.14407,1.14417,18400000.0
2008-02-15 00:04:00,1.1441,1.1446,1.1441,1.14414,17800000.0
2008-02-15 00:05:00,1.14421,1.14453,1.14394,1.14427,18800000.0
2008-02-15 00:06:00,1.14369,1.14378,1.14336,1.14369,7200000.0
2008-02-15 00:07:00,1.14354,1.14415,1.14313,1.14338,17600000.0
2008-02-15 00:08:00,1.14334,1.1439,1.14334,1.14381,10800000.0
2008-02-15 00:09:00,1.14425,1.14441,1.14375,1.14375,18000000.0
2008-02-15 00:10:00,1.14384,1.14426,1.14384,1.14417,8000000.0
2008-02-15 00:11:00,1.14362,1.14379,1.14362,1.14379,3200000.0
2008-02-15 00:12:00,1.14398,1.1443,1.14358,1.1441,14200000.0
2008-02-15 00:13:00,1.14398,1.14418,1.14368,1.14368,13200000.0
2008-02-15 00:14:00,1.1437,1.14379,1.1433,1.1433,15600000.0
2008-02-15 00:15:00,1.14336,1.14336,1.14291,1.14292,9000000.0
2008-02-15 00:16:00,1.14305,1.14337,1.14305,1.14317,9000000.0
2008-02-15 00:17:00,1.14306,1.14345,1.14301,1.14345,19000000.0
2008-02-15 00:18:00,1.14342,1.14355,1.14317,1.14355,18600000.0
2008-02-15 00:19:00,1.1462,1.1463,1.1462,1.1462,26200000.0
2008-02-15 00:20:00,1.1463,1.1465,1.1461,1.1462,26200000.0
2008-02-15 00:21:00,1.1436,1.14368,1.14344,1.14368,26200000.0
2008-02-15 00:22:00,1.1434,1.14402,1.14334,1.144,19400000.0
2008-02-15 00:23:00,1.1458,1.1465,1.1455,1.1465,6800000.0
2008-02-15 00:24:00,1.1437,1.14401,1.14363,1.14384,6800000.0
2008-02-15 00:25:00,1.14396,1.14396,1.14381,1.14395,11400000.0
2008-02-15 00:26:00,1.14392,1.14417,1.14372,1.14387,6800000.0
2008-02-15 00:27:00,1.1463,1.1464,1.1459,1.1462,11200000.0
2008-02-15 00:28:00,1.14395,1.14449,1.14372,1.14372,11200000.0
2008-02-15 00:29:00,1.14355,1.14381,1.14337,1.1435,13600000.0
2008-02-15 00:30:00,1.14357,1.14402,1.14357,1.14365,22600000.0
2008-02-15 00:31:00,1.14379,1.14407,1.14379,1.14407,9000000.0
2008-02-15 00:32:00,1.14353,1.14408,1.14353,1.14382,5800000.0
2008-02-15 00:33:00,1.14403,1.14429,1.14395,1.14396,14600000.0
2008-02-15 00:34:00,1.14438,1.1444,1.14413,1.1444,11200000.0
2008-02-15 00:35:00,1.14419,1.14436,1.14402,1.14402,19000000.0
2008-02-15 00:36:00,1.14426,1.14473,1.14409,1.14409,8400000.0
2008-02-15 00:37:00,1.1445,1.1445,1.14381,1.1439,15000000.0
2008-02-15 00:38:00,1.1463,1.1464,1.1462,1.1462,27600000.0
2008-02-15 00:39:00,1.1463,1.1464,1.1462,1.1463,27600000.0
2008-02-15 00:40:00,1.14453,1.14456,1.14433,1.14445,27600000.0
2008-02-15 00:41:00,1.14422,1.14486,1.14422,1.14468,16200000.0
2008-02-15 00:42:00,1.14495,1.14502,1.14495,1.14502,6400000.0
2008-02-15 00:43:00,1.14521,1.14563,1.14514,1.14514,19400000.0
2008-02-15 00:44:00,1.14537,1.14568,1.14537,1.14542,14800000.0
2008-02-15 00:45:00,1.146,1.146,1.14525,1.14548,26400000.0
2008-02-15 00:46:00,1.14548,1.14569,1.14534,1.14552,12400000.0
2008-02-15 00:47:00,1.1462,1.1462,1.1459,1.146,14800000.0
2008-02-15 00:48:00,1.14526,1.14556,1.14496,1.14539,14800000.0
2008-02-15 00:49:00,1.14602,1.14602,1.14552,1.14554,10400000.0
2008-02-15 00:50:00,1.146,1.1462,1.1459,1.1462,11600000.0
2008-02-15 00:51:00,1.14572,1.14572,1.14535,1.14536,11600000.0
2008-02-15 00:52:00,1.14554,1.14623,1.14554,1.14614,20000000.0
2008-02-15 00:53:00,1.14573,1.14573,1.14561,1.14573,11600000.0
2008-02-15 00:54:00,1.1463,1.1463,1.14582,1.14604,13800000.0
2008-02-15 00:55:00,1.14606,1.14606,1.14526,1.14539,11600000.0
2008-02-15 00:56:00,1.14548,1.14564,1.14512,1.14512,11200000.0
2008-02-15 00:57:00,1.14555,1.14577,1.14539,1.1456,11400000.0
2008-02-15 00:58:00,1.14585,1.14585,1.14554,1.14569,25400000.0
2008-02-15 00:59:00,1.14635,1.14644,1.14598,1.14616,21400000.0
2008-02-15 01:00:00,1.14666,1.14672,1.14626,1.14666,25200000.0
2008-02-15 01:01:00,1.14629,1.14646,1.14615,1.14646,8400000.0
2008-02-15 01:02:00,1.1464,1.14668,1.14632,1.14632,20800000.0
2008-02-15 01:03:00,1.14622,1.14677,1.14622,1.14677,11400000.0
2008-02-15 01:04:00,1.14632,1.14669,1.14632,1.14658,17800000.0
2008-02-15 01:05:00,1.1461,1.1462,1.146,1.1462,14600000.0
2008-02-15 01:06:00,1.14658,1.1469,1.14658,1.1469,14600000.0
2008-02-15 01:07:00,1.14703,1.14705,1.1466,1.14682,16400000.0
2008-02-15 01:08:00,1.14673,1.14673,1.14633,1.14667,10600000.0
2008-02-15 01:09:00,1.14632,1.1468,1.14632,1.14651,11600000.0
2008-02-15 01:10:00,1.14638,1.14659,1.14616,1.14631,10000000.0
2008-02-15 01:11:00,1.14624,1.14624,1.14558,1.14608,28400000.0
2008-02-15 01:12:00,1.14634,1.14634,1.14572,1.14597,19000000.0
2008-02-15 01:13:00,1.14591,1.14643,1.14591,1.14607,15000000.0
2008-02-15 01:14:00,1.1461,1.14617,1.14584,1.1461,13200000.0
2008-02-15 01:15:00,1.14605,1.14615,1.14555,1.14555,19400000.0
2008-02-15 01:16:00,1.1455,1.14596,1.1455,1.14574,16600000.0
2008-02-15 01:17:00,1.14567,1.14632,1.14567,1.14575,18800000.0
2008-02-15 01:18:00,1.14632,1.14632,1.14579,1.14619,14200000.0
2008-02-15 01:19:00,1.14583,1.14593,1.14561,1.14593,6800000.0
2008-02-15 01:20:00,1.14578,1.14596,1.14561,1.14561,12000000.0
2008-02-15 01:21:00,1.14555,1.14615,1.14552,1.14583,8800000.0
2008-02-15 01:22:00,1.1457,1.14598,1.1457,1.14598,2600000.0
2008-02-15 01:23:00,1.14575,1.14624,1.14546,1.14589,10400000.0
2008-02-15 01:24:00,1.14606,1.14648,1.14603,1.14618,9400000.0
2008-02-15 01:25:00,1.14601,1.14623,1.14601,1.14615,11200000.0
2008-02-15 01:26:00,1.14618,1.14618,1.14577,1.14612,20000000.0
2008-02-15 01:27:00,1.14595,1.14607,1.1457,1.1457,11000000.0
2008-02-15 01:28:00,1.1458,1.14604,1.14574,1.14604,16200000.0
2008-02-15 01:29:00,1.1463,1.1463,1.14566,1.1458,8600000.0
2008-02-15 01:30:00,1.1464,1.1464,1.146,1.1461,12000000.0
2008-02-15 01:31:00,1.14573,1.14602,1.14573,1.14602,12000000.0
2008-02-15 01:32:00,1.14613,1.14639,1.14603,1.14617,11200000.0
2008-02-15 01:33:00,1.14622,1.14622,1.14595,1.14613,11600000.0
2008-02-15 01:34:00,1.14576,1.1462,1.1457,1.146,12000000.0
2008-02-15 01:35:00,1.14587,1.1461,1.14587,1.14587,8200000.0
2008-02-15 01:36:00,1.14589,1.14591,1.14565,1.14587,9400000.0
2008-02-15 01:38:00,1.14567,1.14627,1.14566,1.14581,18000000.0
2008-02-15 01:39:00,1.1462,1.1464,1.1462,1.1462,8200000.0
2008-02-15 01:40:00,1.1461,1.1464,1.146,1.146,8200000.0
2008-02-15 01:41:00,1.14618,1.14631,1.14562,1.14593,8200000.0
2008-02-15 01:42:00,1.1458,1.14642,1.1458,1.14642,32400000.0
2008-02-15 01:43:00,1.14601,1.14601,1.14598,1.14598,2600000.0
2008-02-15 01:44:00,1.1463,1.1463,1.1462,1.1463,3200000.0
2008-02-15 01:45:00,1.14572,1.14572,1.1457,1.1457,3200000.0
2008-02-15 01:46:00,1.14555,1.14582,1.14541,1.14582,7400000.0
2008-02-15 01:47:00,1.1467,1.1467,1.1465,1.1467,20200000.0
2008-02-15 01:48:00,1.14565,1.146,1.14565,1.14567,20200000.0
2008-02-15 01:49:00,1.14564,1.146,1.14558,1.14558,11600000.0
2008-02-15 01:50:00,1.1462,1.1462,1.14562,1.14565,12600000.0
2008-02-15 01:51:00,1.14567,1.14581,1.1456,1.14562,11600000.0
2008-02-15 01:52:00,1.14558,1.14611,1.14538,1.14555,19200000.0
2008-02-15 01:53:00,1.14553,1.14553,1.14532,1.14536,7400000.0
2008-02-15 01:54:00,1.14536,1.14593,1.14514,1.14539,28200000.0
2008-02-15 01:55:00,1.1455,1.14577,1.14543,1.14543,10000000.0
2008-02-15 01:56:00,1.1471,1.1475,1.1471,1.1474,17400000.0
2008-02-15 01:57:00,1.14554,1.14589,1.14538,1.14589,17400000.0
2008-02-15 01:58:00,1.1474,1.1474,1.1471,1.1473,9600000.0
2008-02-15 01:59:00,1.14525,1.14525,1.14494,1.14519,9600000.0
2008-02-15 02:00:00,1.14543,1.14601,1.14543,1.14584,11800000.0
2008-02-15 02:01:00,1.14593,1.14594,1.14568,1.14574,11400000.0
2008-02-15 02:02:00,1.1473,1.1474,1.1471,1.1474,11000000.0
2008-02-15 02:03:00,1.14604,1.14604,1.14561,1.14572,11000000.0
2008-02-15 02:04:00,1.1472,1.1475,1.1471,1.1473,22000000.0
2008-02-15 02:05:00,1.14583,1.14595,1.14538,1.14559,22000000.0
2008-02-15 02:06:00,1.1474,1.1474,1.1471,1.1474,15400000.0
2008-02-15 02:07:00,1.1473,1.1474,1.1471,1.1472,15400000.0
2008-02-15 02:08:00,1.14556,1.14582,1.14556,1.14566,15400000.0
2008-02-15 02:09:00,1.14565,1.14607,1.14547,1.14575,19600000.0
2008-02-15 02:10:00,1.14538,1.1455,1.14537,1.14537,16600000.0
2008-02-15 02:11:00,1.14526,1.14545,1.14505,1.14505,13800000.0
2008-02-15 02:12:00,1.14536,1.1458,1.14536,1.1458,5800000.0
2008-02-15 02:13:00,1.14596,1.14654,1.14596,1.14654,12800000.0
2008-02-15 02:14:00,1.14632,1.14686,1.14632,1.14686,11400000.0
2008-02-15 02:15:00,1.14652,1.14662,1.14642,1.14662,16400000.0
2008-02-15 02:16:00,1.14673,1.14673,1.14634,1.14636,10000000.0
2008-02-15 02:17:00,1.14664,1.14664,1.14607,1.14618,16400000.0
2008-02-15 02:18:00,1.14619,1.14619,1.14577,1.14577,11800000.0
2008-02-15 02:19:00,1.14604,1.14669,1.14603,1.14605,8000000.0
2008-02-15 02:20:00,1.14589,1.14638,1.14559,1.14638,16400000.0
2008-02-15 02:21:00,1.14672,1.14672,1.14609,1.14628,10200000.0
2008-02-15 02:22:00,1.14613,1.14656,1.14612,1.14645,12800000.0
2008-02-15 02:23:00,1.14615,1.14643,1.14615,1.14643,7400000.0
2008-02-15 02:24:00,1.14631,1.14635,1.14619,1.14626,9000000.0
2008-02-15 02:25:00,1.14628,1.14679,1.14628,1.14651,12600000.0
2008-02-15 02:26:00,1.1465,1.14675,1.1465,1.14675,5800000.0
2008-02-15 02:27:00,1.1466,1.1466,1.1461,1.1461,15800000.0
2008-02-15 02:28:00,1.1483,1.1486,1.1475,1.1475,7800000.0
2008-02-15 02:29:00,1.14611,1.14632,1.14599,1.14599,7800000.0
2008-02-15 02:30:00,1.14614,1.14614,1.14554,1.14593,23800000.0
2008-02-15 02:31:00,1.14574,1.14579,1.14554,1.14564,24400000.0
2008-02-15 02:32:00,1.1456,1.1457,1.14541,1.14544,23600000.0
2008-02-15 02:33:00,1.14533,1.14587,1.14533,1.1454,14800000.0
2008-02-15 02:34:00,1.14614,1.14648,1.14581,1.14623,28000000.0
2008-02-15 02:35:00,1.14613,1.14642,1.14595,1.14622,8400000.0
2008-02-15 02:36:00,1.14588,1.146,1.14572,1.14572,14800000.0
2008-02-15 02:37:00,1.1476,1.1478,1.1476,1.1478,5800000.0
2008-02-15 02:38:00,1.1459,1.14611,1.14579,1.14591,5800000.0
2008-02-15 02:39:00,1.1478,1.1479,1.1478,1.1479,10200000.0
2008-02-15 02:40:00,1.14574,1.14598,1.1456,1.14577,10200000.0
2008-02-15 02:41:00,1.14579,1.14612,1.14579,1.14595,7000000.0
2008-02-15 02:42:00,1.1479,1.148,1.1478,1.148,11000000.0
2008-02-15 02:43:00,1.14599,1.14616,1.14581,1.14612,11000000.0
2008-02-15 02:44:00,1.1461,1.1461,1.14565,1.14583,20200000.0
2008-02-15 02:45:00,1.14587,1.14615,1.14583,1.146,30600000.0
2008-02-15 02:46:00,1.14607,1.14644,1.14603,1.14639,9000000.0
2008-02-15 02:47:00,1.14627,1.14649,1.14618,1.14618,24800000.0
2008-02-15 02:48:00,1.14622,1.14658,1.14622,1.14658,14200000.0
2008-02-15 02:49:00,1.14653,1.14678,1.14647,1.14678,25600000.0
2008-02-15 02:50:00,1.14646,1.14673,1.14645,1.14666,9400000.0
2008-02-15 02:51:00,1.14685,1.14713,1.14628,1.14639,23600000.0
2008-02-15 02:52:00,1.14689,1.14706,1.14659,1.14687,19800000.0
2008-02-15 02:53:00,1.14672,1.14699,1.14667,1.1469,14400000.0
2008-02-15 02:54:00,1.14672,1.14722,1.1466,1.14712,21600000.0
2008-02-15 02:55:00,1.14684,1.14745,1.14684,1.14702,19000000.0
2008-02-15 02:56:00,1.14688,1.14699,1.14664,1.14699,37000000.0
2008-02-15 02:57:00,1.1481,1.1481,1.1478,1.1479,9800000.0
2008-02-15 02:58:00,1.14708,1.14711,1.14659,1.14677,9800000.0
2008-02-15 02:59:00,1.14693,1.14713,1.14661,1.14703,26600000.0
2008-02-15 03:00:00,1.14717,1.14717,1.1464,1.14681,10200000.0
2008-02-15 03:01:00,1.14676,1.14725,1.14663,1.14676,16400000.0
2008-02-15 03:02:00,1.14689,1.14709,1.14652,1.14652,19600000.0
2008-02-15 03:03:00,1.14677,1.14693,1.14677,1.14693,12400000.0
2008-02-15 03:04:00,1.14704,1.1471,1.14679,1.14679,18400000.0
2008-02-15 03:05:00,1.14722,1.14722,1.14697,1.14701,9400000.0
2008-02-15 03:06:00,1.14706,1.14734,1.14693,1.14706,16200000.0
2008-02-15 03:07:00,1.14713,1.14736,1.1471,1.14735,13800000.0
2008-02-15 03:08:00,1.14741,1.14741,1.14702,1.14712,14600000.0
2008-02-15 03:09:00,1.14716,1.14719,1.14699,1.14706,21200000.0
2008-02-15 03:10:00,1.14708,1.14731,1.14708,1.14708,10800000.0
2008-02-15 03:11:00,1.14746,1.1475,1.1473,1.14747,7200000.0
2008-02-15 03:12:00,1.14726,1.14762,1.14726,1.14756,10800000.0
2008-02-15 03:13:00,1.14731,1.14755,1.14721,1.14738,17400000.0
2008-02-15 03:14:00,1.14768,1.14814,1.14766,1.14766,14600000.0
2008-02-15 03:15:00,1.1479,1.148,1.1479,1.148,9000000.0
2008-02-15 03:16:00,1.14761,1.14771,1.14743,1.14763,9000000.0
2008-02-15 03:17:00,1.14759,1.14788,1.14748,1.14788,15800000.0
2008-02-15 03:18:00,1.14753,1.14836,1.14753,1.14789,28600000.0
2008-02-15 03:19:00,1.1476,1.14805,1.14693,1.14712,7200000.0
2008-02-15 03:21:00,1.1472,1.14735,1.1472,1.14735,5800000.0
2008-02-15 03:23:00,1.14751,1.14767,1.14734,1.1474,10800000.0
2008-02-15 03:24:00,1.14761,1.14761,1.14715,1.14727,12000000.0
2008-02-15 03:25:00,1.14727,1.14759,1.14712,1.14729,25200000.0
2008-02-15 03:26:00,1.14748,1.14783,1.1474,1.1474,13400000.0
2008-02-15 03:27:00,1.14772,1.14797,1.14761,1.14793,21800000.0
2008-02-15 03:28:00,1.14811,1.14811,1.14737,1.14737,10600000.0
2008-02-15 03:29:00,1.14713,1.14777,1.1469,1.1469,33200000.0
2008-02-15 03:30:00,1.14729,1.1477,1.1472,1.14766,19000000.0
2008-02-15 03:31:00,1.14693,1.14749,1.14693,1.14709,16400000.0
2008-02-15 03:32:00,1.1474,1.14756,1.14662,1.14705,12400000.0
2008-02-15 03:33:00,1.14734,1.14744,1.14706,1.14706,11600000.0
2008-02-15 03:34:00,1.14728,1.14764,1.1471,1.14748,9000000.0
2008-02-15 03:36:00,1.14734,1.14759,1.147,1.14735,27600000.0
2008-02-15 03:37:00,1.14733,1.14771,1.14733,1.14753,8200000.0
2008-02-15 03:38:00,1.14737,1.14754,1.14737,1.14749,21200000.0
2008-02-15 03:40:00,1.148,1.148,1.1476,1.148,17000000.0
2008-02-15 03:41:00,1.14764,1.14764,1.14747,1.14761,17000000.0
2008-02-15 03:42:00,1.14735,1.14794,1.14735,1.14768,12600000.0
2008-02-15 03:43:00,1.1476,1.14784,1.14742,1.14748,11000000.0
2008-02-15 03:44:00,1.14754,1.1478,1.14754,1.1478,22000000.0
2008-02-15 03:45:00,1.14758,1.14783,1.14755,1.14755,9200000.0
2008-02-15 03:46:00,1.1482,1.1483,1.1482,1.1482,14200000.0
2008-02-15 03:47:00,1.1477,1.14796,1.14754,1.14796,14200000.0
2008-02-15 03:48:00,1.14747,1.14806,1.14747,1.14767,12400000.0
2008-02-15 03:49:00,1.14783,1.14783,1.14776,1.14776,4400000.0
2008-02-15 03:50:00,1.148,1.148,1.148,1.148,15000000.0
2008-02-15 03:51:00,1.1482,1.1482,1.1481,1.1482,15000000.0
2008-02-15 03:52:00,1.14802,1.14802,1.14727,1.14727,15000000.0
2008-02-15 03:53:00,1.14744,1.1476,1.14715,1.14721,33800000.0
2008-02-15 03:54:00,1.1481,1.1481,1.1479,1.148,21200000.0
2008-02-15 03:55:00,1.1482,1.1482,1.148,1.1482,21200000.0
2008-02-15 03:56:00,1.14695,1.14781,1.14695,1.14754,21200000.0
2008-02-15 03:57:00,1.14756,1.14768,1.14738,1.14768,13800000.0
2008-02-15 03:58:00,1.14749,1.14765,1.14718,1.14738,16400000.0
2008-02-15 03:59:00,1.1482,1.1484,1.1482,1.1484,26600000.0
2008-02-15 04:00:00,1.1483,1.1486,1.1481,1.1484,26600000.0
2008-02-15 04:01:00,1.14784,1.14801,1.14743,1.14773,26600000.0
2008-02-15 04:02:00,1.14805,1.14805,1.14762,1.14795,11000000.0
2008-02-15 04:03:00,1.14804,1.14842,1.14804,1.14807,7400000.0
2008-02-15 04:04:00,1.14808,1.14808,1.14781,1.14781,3200000.0
2008-02-15 04:05:00,1.14779,1.14801,1.14779,1.14801,2000000.0
2008-02-15 04:06:00,1.14768,1.14804,1.14768,1.14804,3000000.0
2008-02-15 04:07:00,1.14809,1.14843,1.1479,1.14843,24000000.0
2008-02-15 04:08:00,1.14778,1.14779,1.14778,1.14779,2600000.0
2008-02-15 04:09:00,1.1483,1.1483,1.1483,1.1483,11000000.0
2008-02-15 04:10:00,1.14782,1.14811,1.14746,1.14746,11000000.0
2008-02-15 04:11:00,1.1486,1.1488,1.1486,1.1488,4200000.0
2008-02-15 04:12:00,1.14757,1.1479,1.14757,1.1477,4200000.0
2008-02-15 04:13:00,1.1488,1.1488,1.1486,1.1488,7400000.0
2008-02-15 04:14:00,1.14776,1.148,1.14775,1.14791,7400000.0
2008-02-15 04:15:00,1.14758,1.14777,1.14749,1.1477,8800000.0
2008-02-15 04:16:00,1.14781,1.14813,1.14753,1.14754,19600000.0
2008-02-15 04:17:00,1.14775,1.14816,1.14775,1.14775,3600000.0
2008-02-15 04:18:00,1.14763,1.14799,1.14752,1.14766,17400000.0
2008-02-15 04:19:00,1.14768,1.14768,1.14756,1.14756,9200000.0
2008-02-15 04:20:00,1.1486,1.1486,1.1486,1.1486,10600000.0
2008-02-15 04:21:00,1.1488,1.149,1.1488,1.1488,10600000.0
2008-02-15 04:22:00,1.149,1.149,1.149,1.149,10600000.0
2008-02-15 04:23:00,1.1488,1.149,1.1488,1.149,10600000.0
2008-02-15 04:24:00,1.1488,1.1493,1.1488,1.1493,10600000.0
2008-02-15 04:25:00,1.14754,1.14778,1.1472,1.14747,10600000.0
2008-02-15 04:26:00,1.149,1.149,1.149,1.149,8600000.0
2008-02-15 04:27:00,1.1491,1.1491,1.1488,1.1488,8600000.0
2008-02-15 04:28:00,1.149,1.1491,1.1488,1.1491,8600000.0
2008-02-15 04:29:00,1.1488,1.1491,1.1488,1.1491,8600000.0
2008-02-15 04:30:00,1.14753,1.14782,1.14729,1.14782,8600000.0
2008-02-15 04:31:00,1.1488,1.149,1.1486,1.1488,16800000.0
2008-02-15 04:32:00,1.14736,1.14811,1.14736,1.14763,16800000.0
2008-02-15 04:33:00,1.14762,1.14762,1.14728,1.14739,14000000.0
2008-02-15 04:34:00,1.149,1.1491,1.1482,1.1488,8600000.0
2008-02-15 04:35:00,1.1487,1.1488,1.1486,1.1488,8600000.0
2008-02-15 04:36:00,1.1475,1.14766,1.14744,1.14763,8600000.0
2008-02-15 04:37:00,1.1486,1.1488,1.1486,1.1488,3200000.0
2008-02-15 04:38:00,1.14755,1.14755,1.14748,1.14748,3200000.0
2008-02-15 04:39:00,1.14787,1.14787,1.14763,1.14763,12200000.0
2008-02-15 04:40:00,1.14771,1.14771,1.14717,1.14736,8400000.0
2008-02-15 04:41:00,1.14766,1.14775,1.1476,1.1477,11000000.0
2008-02-15 04:42:00,1.14772,1.14796,1.14761,1.14761,16000000.0
2008-02-15 04:43:00,1.14769,1.14769,1.14753,1.14753,9800000.0
2008-02-15 04:44:00,1.1486,1.1491,1.1486,1.1488,8200000.0
2008-02-15 04:45:00,1.14752,1.14775,1.14752,1.14765,8200000.0
2008-02-15 04:46:00,1.14785,1.14819,1.14777,1.14819,18000000.0
2008-02-15 04:47:00,1.1479,1.1479,1.14781,1.14781,3200000.0
2008-02-15 04:48:00,1.14769,1.1481,1.14768,1.14768,22800000.0
2008-02-15 04:49:00,1.14802,1.14802,1.14764,1.14764,10600000.0
2008-02-15 04:50:00,1.14781,1.14781,1.14774,1.14774,2000000.0
2008-02-15 04:51:00,1.14803,1.14803,1.14781,1.1479,4200000.0
2008-02-15 04:52:00,1.14783,1.14823,1.14767,1.14767,18000000.0
2008-02-15 04:53:00,1.14791,1.14791,1.14728,1.14728,7200000.0
2008-02-15 04:54:00,1.14734,1.14755,1.14734,1.14754,3600000.0
2008-02-15 04:55:00,1.14814,1.14814,1.14799,1.14802,7400000.0
2008-02-15 04:56:00,1.14779,1.14805,1.14779,1.14805,16000000.0
2008-02-15 04:57:00,1.14798,1.14818,1.14798,1.14816,19400000.0
2008-02-15 04:58:00,1.1488,1.1488,1.1484,1.1486,2600000.0
2008-02-15 04:59:00,1.1487,1.1487,1.1481,1.1484,2600000.0
2008-02-15 05:00:00,1.14815,1.14815,1.1481,1.1481,2600000.0
2008-02-15 05:01:00,1.14817,1.14853,1.14807,1.14821,13600000.0
2008-02-15 05:02:00,1.14778,1.14815,1.14778,1.148,8400000.0
2008-02-15 05:03:00,1.14796,1.14806,1.1479,1.1479,3600000.0
2008-02-15 05:04:00,1.1482,1.1484,1.1482,1.1482,11600000.0
2008-02-15 05:05:00,1.14791,1.14815,1.14757,1.14768,11600000.0
2008-02-15 05:06:00,1.1488,1.1491,1.1488,1.1491,17400000.0
2008-02-15 05:07:00,1.149,1.1491,1.1486,1.1488,17400000.0
2008-02-15 05:08:00,1.14779,1.14824,1.14779,1.14782,17400000.0
2008-02-15 05:09:00,1.14789,1.14806,1.14789,1.14806,2000000.0
2008-02-15 05:10:00,1.14802,1.14842,1.14802,1.1481,13600000.0
2008-02-15 05:11:00,1.14835,1.14847,1.1483,1.14838,29600000.0
2008-02-15 05:12:00,1.14837,1.14837,1.14832,1.14832,6000000.0
2008-02-15 05:13:00,1.14893,1.14894,1.1484,1.14857,19800000.0
2008-02-15 05:14:00,1.1491,1.1493,1.1491,1.1493,22600000.0
2008-02-15 05:15:00,1.14856,1.14886,1.14839,1.14866,22600000.0
2008-02-15 05:16:00,1.14891,1.14909,1.14865,1.14882,14200000.0
2008-02-15 05:17:00,1.14857,1.14865,1.14857,1.14865,2600000.0
2008-02-15 05:18:00,1.14886,1.14886,1.14862,1.14878,17400000.0
2008-02-15 05:19:00,1.14843,1.14843,1.14815,1.14816,23400000.0
2008-02-15 05:20:00,1.14824,1.14844,1.14814,1.14844,14800000.0
2008-02-15 05:21:00,1.14863,1.14876,1.14844,1.14876,16200000.0
2008-02-15 05:22:00,1.1491,1.1493,1.1488,1.1493,11600000.0
2008-02-15 05:23:00,1.14883,1.14897,1.14825,1.14858,11600000.0
2008-02-15 05:24:00,1.14864,1.14902,1.14864,1.14902,2000000.0
2008-02-15 05:25:00,1.14897,1.14921,1.14874,1.14921,15600000.0
2008-02-15 05:26:00,1.14873,1.14878,1.14841,1.14878,4200000.0
2008-02-15 05:27:00,1.14896,1.14896,1.14859,1.14859,5600000.0
2008-02-15 05:28:00,1.1489,1.1489,1.1488,1.1488,2000000.0
2008-02-15 05:29:00,1.14916,1.14919,1.14879,1.14894,6400000.0
2008-02-15 05:30:00,1.14908,1.14922,1.14886,1.14916,9800000.0
2008-02-15 05:31:00,1.14877,1.14933,1.14877,1.14885,18600000.0
2008-02-15 05:32:00,1.14884,1.14884,1.14872,1.14882,10600000.0
2008-02-15 05:33:00,1.1492,1.1493,1.1488,1.1492,7400000.0
2008-02-15 05:34:00,1.1487,1.1487,1.14821,1.14821,7400000.0
2008-02-15 05:35:00,1.14838,1.14859,1.14827,1.14859,16200000.0
2008-02-15 05:36:00,1.1496,1.1496,1.1494,1.1496,5200000.0
2008-02-15 05:37:00,1.14826,1.14868,1.14826,1.14855,5200000.0
2008-02-15 05:38:00,1.1484,1.14886,1.1484,1.14853,14600000.0
2008-02-15 05:39:00,1.14863,1.14875,1.14854,1.14875,25000000.0
2008-02-15 05:40:00,1.1496,1.1499,1.1496,1.1499,12600000.0
2008-02-15 05:41:00,1.14903,1.14925,1.14903,1.14911,12600000.0
2008-02-15 05:42:00,1.14913,1.14913,1.14871,1.14871,2600000.0
2008-02-15 05:43:00,1.14885,1.14911,1.14857,1.14893,10000000.0
2008-02-15 05:44:00,1.14875,1.1488,1.14858,1.14858,10600000.0
2008-02-15 05:45:00,1.14871,1.14915,1.14838,1.14915,21200000.0
2008-02-15 05:46:00,1.1488,1.1488,1.14865,1.14865,3200000.0
2008-02-15 05:47:00,1.14892,1.14913,1.14863,1.14878,16000000.0
2008-02-15 05:48:00,1.14891,1.1496,1.14891,1.14902,11600000.0
2008-02-15 05:49:00,1.14929,1.14945,1.14919,1.14945,8200000.0
2008-02-15 05:50:00,1.1499,1.1502,1.1499,1.1499,9600000.0
2008-02-15 05:51:00,1.14917,1.14917,1.14829,1.14829,9600000.0
2008-02-15 05:52:00,1.14908,1.14926,1.14898,1.14926,7800000.0
2008-02-15 05:53:00,1.14937,1.14937,1.14915,1.14933,5000000.0
2008-02-15 05:54:00,1.14922,1.14959,1.14907,1.14929,17000000.0
2008-02-15 05:55:00,1.14894,1.14929,1.14889,1.14889,10600000.0
2008-02-15 05:56:00,1.1513,1.1513,1.151,1.1511,20200000.0
2008-02-15 05:57:00,1.14897,1.14897,1.14872,1.14873,20200000.0
2008-02-15 05:58:00,1.14871,1.1489,1.14837,1.14837,17200000.0
2008-02-15 05:59:00,1.14844,1.14844,1.14801,1.14803,21000000.0
2008-02-15 06:00:00,1.14802,1.1481,1.14774,1.14774,12600000.0
2008-02-15 06:01:00,1.14795,1.14819,1.14771,1.14802,22200000.0
2008-02-15 06:02:00,1.14796,1.14801,1.14796,1.14801,3200000.0
2008-02-15 06:03:00,1.14812,1.14843,1.14795,1.14822,11000000.0
2008-02-15 06:04:00,1.14827,1.14827,1.14761,1.14792,16600000.0
2008-02-15 06:05:00,1.14839,1.14859,1.14836,1.14836,4200000.0
2008-02-15 06:06:00,1.14885,1.14918,1.1487,1.14886,13600000.0
2008-02-15 06:07:00,1.1485,1.1485,1.14849,1.14849,2600000.0
2008-02-15 06:08:00,1.14849,1.149,1.14823,1.14861,7800000.0
2008-02-15 06:09:00,1.1511,1.1513,1.1511,1.1512,23800000.0
2008-02-15 06:10:00,1.1511,1.1512,1.151,1.1512,23800000.0
2008-02-15 06:11:00,1.14821,1.14886,1.14821,1.14869,23800000.0
2008-02-15 06:12:00,1.14897,1.14897,1.14818,1.14846,17000000.0
2008-02-15 06:13:00,1.14869,1.14871,1.14869,1.14871,2600000.0
2008-02-15 06:14:00,1.14868,1.14926,1.14868,1.1489,14800000.0
2008-02-15 06:15:00,1.14868,1.14868,1.14835,1.1486,17600000.0
2008-02-15 06:16:00,1.14882,1.14882,1.14822,1.14846,23200000.0
2008-02-15 06:17:00,1.1509,1.151,1.1507,1.151,14000000.0
2008-02-15 06:18:00,1.1511,1.1512,1.1507,1.1507,14000000.0
2008-02-15 06:19:00,1.1485,1.14885,1.1484,1.14858,14000000.0
2008-02-15 06:20:00,1.1485,1.14881,1.14831,1.14864,14200000.0
2008-02-15 06:21:00,1.1505,1.1507,1.1505,1.1507,2000000.0
2008-02-15 06:22:00,1.14867,1.14887,1.14867,1.14887,2000000.0
2008-02-15 06:23:00,1.14912,1.14912,1.14892,1.14892,2600000.0
2008-02-15 06:24:00,1.14892,1.1494,1.14892,1.14903,11200000.0
2008-02-15 06:25:00,1.14932,1.14932,1.14923,1.14923,3400000.0
2008-02-15 06:26:00,1.14919,1.14926,1.14905,1.14926,8400000.0
2008-02-15 06:27:00,1.14913,1.14915,1.14903,1.14903,5200000.0
2008-02-15 06:28:00,1.151,1.1511,1.1509,1.1511,2000000.0
2008-02-15 06:29:00,1.14905,1.14905,1.14892,1.14892,2000000.0
2008-02-15 06:30:00,1.14879,1.14879,1.14867,1.14867,2600000.0
2008-02-15 06:31:00,1.14852,1.14868,1.14852,1.14868,2600000.0
2008-02-15 06:32:00,1.1509,1.151,1.1509,1.151,9400000.0
2008-02-15 06:33:00,1.1488,1.14885,1.14843,1.14861,9400000.0
2008-02-15 06:34:00,1.14876,1.149,1.14861,1.14896,18800000.0
2008-02-15 06:35:00,1.14895,1.14919,1.14886,1.14912,17800000.0
2008-02-15 06:36:00,1.14962,1.14962,1.14891,1.14903,8200000.0
2008-02-15 06:37:00,1.14927,1.1495,1.14905,1.14938,7400000.0
2008-02-15 06:38:00,1.14912,1.14954,1.14912,1.14928,8400000.0
2008-02-15 06:39:00,1.14942,1.14944,1.14914,1.14914,13800000.0
2008-02-15 06:40:00,1.1494,1.14969,1.14928,1.14936,11400000.0
2008-02-15 06:41:00,1.14963,1.14977,1.14954,1.14977,6200000.0
2008-02-15 06:42:00,1.1499,1.1499,1.14944,1.14975,13400000.0
2008-02-15 06:43:00,1.15004,1.15004,1.14974,1.14974,16200000.0
2008-02-15 06:44:00,1.1505,1.1507,1.1504,1.1505,12400000.0
2008-02-15 06:45:00,1.14991,1.14999,1.14967,1.14969,12400000.0
2008-02-15 06:46:00,1.14943,1.14992,1.14943,1.14959,21600000.0
2008-02-15 06:47:00,1.14968,1.15,1.14951,1.14957,15200000.0
2008-02-15 06:48:00,1.1495,1.14981,1.14949,1.14951,10600000.0
2008-02-15 06:49:00,1.14947,1.14986,1.14947,1.14986,20800000.0
2008-02-15 06:50:00,1.14938,1.14984,1.14937,1.14946,9200000.0
2008-02-15 06:51:00,1.14964,1.14971,1.14953,1.14971,9800000.0
2008-02-15 06:52:00,1.14989,1.15039,1.14989,1.15039,11400000.0
2008-02-15 06:53:00,1.15013,1.15075,1.15013,1.15058,18800000.0
2008-02-15 06:54:00,1.15047,1.15107,1.15043,1.15067,17600000.0
2008-02-15 06:55:00,1.15073,1.15101,1.15041,1.15082,17600000.0
2008-02-15 06:56:00,1.15127,1.15127,1.15061,1.15061,3600000.0
2008-02-15 06:57:00,1.1504,1.1507,1.1503,1.1503,5000000.0
2008-02-15 06:58:00,1.15073,1.15127,1.15073,1.15111,5000000.0
2008-02-15 06:59:00,1.15117,1.15196,1.15117,1.15196,14400000.0
2008-02-15 07:00:00,1.15162,1.15233,1.15162,1.15203,20400000.0
2008-02-15 07:01:00,1.1517,1.15189,1.15155,1.15178,14600000.0
2008-02-15 07:02:00,1.15159,1.15176,1.15156,1.15156,13200000.0
2008-02-15 07:03:00,1.15142,1.15196,1.15114,1.15123,14800000.0
2008-02-15 07:04:00,1.15091,1.15139,1.15069,1.15092,28200000.0
2008-02-15 07:05:00,1.15078,1.15105,1.15061,1.1509,15800000.0
2008-02-15 07:06:00,1.15118,1.15118,1.15103,1.15103,3600000.0
2008-02-15 07:07:00,1.15126,1.15126,1.15066,1.15094,14600000.0
2008-02-15 07:08:00,1.15088,1.15113,1.15074,1.15113,11000000.0
2008-02-15 07:09:00,1.15115,1.15127,1.15049,1.15049,22000000.0
2008-02-15 07:10:00,1.15058,1.15108,1.15058,1.15108,10200000.0
2008-02-15 07:11:00,1.1509,1.15137,1.15085,1.15089,14400000.0
2008-02-15 07:12:00,1.15081,1.15107,1.15076,1.15107,4800000.0
2008-02-15 07:13:00,1.15067,1.15067,1.15048,1.1506,3600000.0
2008-02-15 07:14:00,1.15047,1.15047,1.15037,1.15037,5000000.0
2008-02-15 07:15:00,1.1505,1.15116,1.1505,1.15078,13600000.0
2008-02-15 07:16:00,1.15086,1.15107,1.15057,1.15099,23400000.0
2008-02-15 07:17:00,1.15076,1.15076,1.15054,1.15056,3600000.0
2008-02-15 07:18:00,1.1507,1.1507,1.15057,1.1506,5200000.0
2008-02-15 07:19:00,1.1507,1.15083,1.15057,1.15083,9800000.0
2008-02-15 07:20:00,1.15056,1.15082,1.15042,1.15046,17200000.0
2008-02-15 07:21:00,1.15031,1.15076,1.15031,1.15044,8200000.0
2008-02-15 07:22:00,1.15033,1.15058,1.1503,1.15035,11200000.0
2008-02-15 07:23:00,1.15053,1.15063,1.15053,1.15053,8600000.0
2008-02-15 07:24:00,1.15036,1.15083,1.15036,1.1507,3000000.0
2008-02-15 07:25:00,1.15099,1.1512,1.15062,1.15087,10800000.0
2008-02-15 07:27:00,1.15067,1.15124,1.15058,1.15124,6800000.0
2008-02-15 07:28:00,1.15074,1.1509,1.15066,1.15083,14200000.0
2008-02-15 07:29:00,1.1507,1.1509,1.1507,1.1507,9000000.0
2008-02-15 07:30:00,1.15066,1.15081,1.15059,1.15059,9000000.0
2008-02-15 07:31:00,1.15057,1.15077,1.15044,1.15044,8800000.0
2008-02-15 07:32:00,1.15096,1.15096,1.15065,1.15071,16800000.0
2008-02-15 07:33:00,1.1507,1.151,1.1504,1.1507,4200000.0
2008-02-15 07:34:00,1.1509,1.15092,1.15065,1.15092,4200000.0
2008-02-15 07:35:00,1.15019,1.15062,1.15009,1.15062,7400000.0
2008-02-15 07:36:00,1.15045,1.15049,1.15022,1.15022,14600000.0
2008-02-15 07:37:00,1.15051,1.15058,1.15051,1.15058,4000000.0
2008-02-15 07:38:00,1.15072,1.15098,1.15072,1.15079,4200000.0
2008-02-15 07:39:00,1.15059,1.1511,1.15059,1.1506,14400000.0
2008-02-15 07:40:00,1.1509,1.1509,1.15021,1.15021,2600000.0
2008-02-15 07:41:00,1.15015,1.1504,1.15015,1.15037,15600000.0
2008-02-15 07:42:00,1.15056,1.15102,1.15025,1.15025,13800000.0
2008-02-15 07:43:00,1.15057,1.15066,1.15038,1.15038,3000000.0
2008-02-15 07:44:00,1.15016,1.15047,1.15016,1.15022,17200000.0
2008-02-15 07:45:00,1.1517,1.1517,1.1511,1.1513,8000000.0
2008-02-15 07:46:00,1.15013,1.15038,1.15013,1.15016,8000000.0
2008-02-15 07:47:00,1.15051,1.15051,1.15012,1.15013,8400000.0
2008-02-15 07:48:00,1.15025,1.15047,1.15003,1.15047,8400000.0
2008-02-15 07:49:00,1.1514,1.1515,1.1505,1.151,11200000.0
2008-02-15 07:50:00,1.1504,1.15069,1.15035,1.15049,11200000.0
2008-02-15 07:51:00,1.15009,1.15062,1.15009,1.15018,9800000.0
2008-02-15 07:52:00,1.14998,1.15055,1.14998,1.15,14200000.0
2008-02-15 07:53:00,1.15011,1.15011,1.14989,1.14989,9600000.0
2008-02-15 07:54:00,1.14951,1.14991,1.14951,1.14984,8600000.0
2008-02-15 07:55:00,1.1496,1.15021,1.1496,1.14985,15200000.0
2008-02-15 07:56:00,1.15024,1.15024,1.15001,1.15004,4800000.0
2008-02-15 07:57:00,1.15032,1.15063,1.15009,1.15024,5200000.0
2008-02-15 07:58:00,1.15009,1.1502,1.15006,1.15013,25800000.0
2008-02-15 07:59:00,1.15019,1.15019,1.14967,1.14983,25200000.0
2008-02-15 08:00:00,1.15025,1.15064,1.15017,1.15017,10800000.0
2008-02-15 08:01:00,1.14981,1.15013,1.14978,1.14993,11400000.0
2008-02-15 08:02:00,1.15009,1.15009,1.14954,1.14994,14400000.0
2008-02-15 08:03:00,1.15037,1.15037,1.15002,1.15002,4600000.0
2008-02-15 08:04:00,1.14998,1.15009,1.1496,1.14991,17200000.0
2008-02-15 08:05:00,1.1512,1.1515,1.1509,1.1509,5600000.0
2008-02-15 08:06:00,1.15022,1.15022,1.15002,1.15002,5600000.0
2008-02-15 08:07:00,1.14993,1.15049,1.14979,1.15009,23400000.0
2008-02-15 08:08:00,1.15046,1.15051,1.14997,1.15031,28400000.0
2008-02-15 08:09:00,1.14997,1.15031,1.14997,1.15031,8600000.0
2008-02-15 08:10:00,1.15026,1.15046,1.15022,1.15034,16800000.0
2008-02-15 08:11:00,1.15011,1.15028,1.14994,1.15017,22000000.0
2008-02-15 08:12:00,1.1508,1.1508,1.1503,1.1504,8000000.0
2008-02-15 08:13:00,1.1504,1.15053,1.15013,1.15053,8000000.0
2008-02-15 08:14:00,1.15027,1.15027,1.14975,1.14975,17400000.0
2008-02-15 08:15:00,1.1508,1.1508,1.1506,1.1508,6400000.0
2008-02-15 08:16:00,1.15045,1.15072,1.15045,1.15072,6400000.0
2008-02-15 08:17:00,1.1507,1.1507,1.1504,1.1505,22600000.0
2008-02-15 08:18:00,1.15074,1.15088,1.15042,1.15075,22600000.0
2008-02-15 08:19:00,1.15054,1.15077,1.15034,1.15077,12800000.0
2008-02-15 08:20:00,1.15052,1.15077,1.15006,1.15049,13800000.0
2008-02-15 08:21:00,1.15045,1.15088,1.15022,1.1506,12600000.0
2008-02-15 08:22:00,1.15048,1.1508,1.15045,1.15045,16600000.0
2008-02-15 08:23:00,1.1507,1.1507,1.1506,1.1506,12200000.0
2008-02-15 08:24:00,1.15047,1.15093,1.15047,1.15061,12200000.0
2008-02-15 08:26:00,1.15063,1.15063,1.15036,1.15055,9800000.0
2008-02-15 08:27:00,1.15062,1.15065,1.15035,1.15059,30200000.0
2008-02-15 08:28:00,1.1505,1.15062,1.1505,1.15062,5800000.0
2008-02-15 08:29:00,1.15051,1.15095,1.15028,1.15029,18200000.0
2008-02-15 08:30:00,1.15018,1.15035,1.15005,1.15028,19400000.0
2008-02-15 08:31:00,1.15045,1.1505,1.15001,1.1503,11200000.0
2008-02-15 08:32:00,1.15009,1.15046,1.14992,1.15046,13000000.0
2008-02-15 08:33:00,1.1504,1.15045,1.15026,1.15045,8000000.0
2008-02-15 08:34:00,1.15,1.15,1.1499,1.1499,13000000.0
2008-02-15 08:35:00,1.15042,1.15083,1.15035,1.15052,13000000.0
2008-02-15 08:36:00,1.15023,1.15058,1.15017,1.15021,13000000.0
2008-02-15 08:37:00,1.15,1.15065,1.15,1.15021,12200000.0
2008-02-15 08:38:00,1.15068,1.15086,1.15059,1.15064,15200000.0
2008-02-15 08:39:00,1.15076,1.15076,1.15018,1.15046,14800000.0
2008-02-15 08:40:00,1.15061,1.15136,1.15059,1.15111,15000000.0
2008-02-15 08:41:00,1.15105,1.15105,1.15055,1.15055,17600000.0
2008-02-15 08:42:00,1.15077,1.15093,1.1505,1.15065,36400000.0
2008-02-15 08:43:00,1.15038,1.151,1.15038,1.15089,17800000.0
2008-02-15 08:44:00,1.15108,1.1518,1.15093,1.1518,16400000.0
2008-02-15 08:45:00,1.15139,1.15139,1.15074,1.15074,16200000.0
2008-02-15 08:46:00,1.15089,1.15099,1.15081,1.15094,6000000.0
2008-02-15 08:47:00,1.15088,1.15088,1.15053,1.15066,7400000.0
2008-02-15 08:48:00,1.15066,1.15109,1.15066,1.15109,8600000.0
2008-02-15 08:49:00,1.1513,1.1513,1.15059,1.15114,16200000.0
2008-02-15 08:50:00,1.15062,1.15062,1.15048,1.15054,9200000.0
2008-02-15 08:51:00,1.15041,1.15067,1.14994,1.1502,13000000.0
2008-02-15 08:52:00,1.15036,1.15054,1.15021,1.15034,19800000.0
2008-02-15 08:53:00,1.15074,1.15074,1.15024,1.15024,18000000.0
2008-02-15 08:54:00,1.14996,1.15035,1.14975,1.15011,30400000.0
2008-02-15 08:55:00,1.15012,1.15055,1.15007,1.15055,11600000.0
2008-02-15 08:56:00,1.15054,1.1509,1.15049,1.15056,38000000.0
2008-02-15 08:57:00,1.15112,1.15112,1.15049,1.1506,11600000.0
2008-02-15 08:58:00,1.15043,1.15073,1.15029,1.15029,15800000.0
2008-02-15 08:59:00,1.15037,1.15079,1.15032,1.15053,14800000.0
2008-02-15 09:00:00,1.15061,1.15081,1.15046,1.15069,17400000.0
2008-02-15 09:01:00,1.1489,1.1494,1.1488,1.1493,20800000.0
2008-02-15 09:02:00,1.15057,1.15086,1.15022,1.15086,20800000.0
2008-02-15 09:03:00,1.15039,1.15081,1.15039,1.15047,15400000.0
2008-02-15 09:04:00,1.15047,1.15107,1.15015,1.15107,29200000.0
2008-02-15 09:05:00,1.15111,1.1513,1.1505,1.1506,12000000.0
2008-02-15 09:06:00,1.15075,1.15075,1.15041,1.15051,37000000.0
2008-02-15 09:07:00,1.15014,1.15086,1.15004,1.15086,12800000.0
2008-02-15 09:08:00,1.15097,1.15097,1.15064,1.15064,29400000.0
2008-02-15 09:09:00,1.15082,1.15085,1.15062,1.15071,11200000.0
2008-02-15 09:10:00,1.1485,1.149,1.1484,1.149,19600000.0
2008-02-15 09:11:00,1.1489,1.1492,1.1484,1.1486,19600000.0
2008-02-15 09:12:00,1.1504,1.1504,1.15,1.15008,19600000.0
2008-02-15 09:13:00,1.1486,1.1488,1.1485,1.1488,18200000.0
2008-02-15 09:14:00,1.15013,1.15043,1.14998,1.15043,18200000.0
2008-02-15 09:15:00,1.15072,1.15072,1.15055,1.15055,3400000.0
2008-02-15 09:16:00,1.15043,1.15068,1.15029,1.15062,14200000.0
2008-02-15 09:17:00,1.15051,1.15085,1.15035,1.15066,13600000.0
2008-02-15 09:18:00,1.1483,1.1484,1.148,1.1481,28600000.0
2008-02-15 09:19:00,1.15016,1.15016,1.14955,1.14978,28600000.0
2008-02-15 09:20:00,1.15009,1.15046,1.14976,1.14976,8800000.0
2008-02-15 09:21:00,1.15038,1.15068,1.15024,1.15068,19800000.0
2008-02-15 09:22:00,1.15058,1.15078,1.15028,1.15028,11200000.0
2008-02-15 09:23:00,1.15047,1.15061,1.15027,1.15027,9600000.0
2008-02-15 09:24:00,1.1482,1.1482,1.1481,1.1481,12200000.0
2008-02-15 09:25:00,1.15024,1.15024,1.15009,1.15013,12200000.0
2008-02-15 09:26:00,1.15022,1.15053,1.14999,1.15011,17400000.0
2008-02-15 09:27:00,1.15029,1.15029,1.14989,1.14989,9600000.0
2008-02-15 09:28:00,1.14993,1.15044,1.1499,1.15014,16800000.0
2008-02-15 09:29:00,1.14967,1.15013,1.14967,1.14994,19600000.0
2008-02-15 09:30:00,1.14966,1.14978,1.14962,1.14966,21800000.0
2008-02-15 09:31:00,1.14945,1.14991,1.14945,1.14991,6200000.0
2008-02-15 09:32:00,1.14999,1.15019,1.14982,1.14982,21800000.0
2008-02-15 09:33:00,1.14977,1.14977,1.14943,1.14943,24600000.0
2008-02-15 09:34:00,1.14999,1.14999,1.1491,1.1495,11200000.0
2008-02-15 09:35:00,1.14954,1.14972,1.14936,1.14936,10400000.0
2008-02-15 09:36:00,1.14921,1.14921,1.14884,1.14888,3600000.0
2008-02-15 09:37:00,1.14851,1.14873,1.14851,1.14863,13000000.0
2008-02-15 09:38:00,1.1487,1.14907,1.14866,1.14907,16800000.0
2008-02-15 09:39:00,1.14909,1.14931,1.14897,1.14921,6600000.0
2008-02-15 09:40:00,1.14909,1.14957,1.14893,1.14893,14800000.0
2008-02-15 09:41:00,1.14837,1.14906,1.14837,1.14885,11200000.0
2008-02-15 09:42:00,1.14887,1.14894,1.14887,1.14894,4000000.0
2008-02-15 09:43:00,1.14913,1.1494,1.14909,1.14932,10600000.0
2008-02-15 09:44:00,1.14884,1.14884,1.14844,1.14844,11200000.0
2008-02-15 09:45:00,1.14862,1.1487,1.14827,1.14827,20800000.0
2008-02-15 09:46:00,1.14844,1.14889,1.1484,1.14881,18600000.0
2008-02-15 09:47:00,1.1482,1.1487,1.1482,1.1487,14600000.0
2008-02-15 09:48:00,1.14899,1.14899,1.14876,1.14876,14600000.0
2008-02-15 09:49:00,1.14896,1.14945,1.14896,1.14924,17200000.0
2008-02-15 09:50:00,1.14899,1.14938,1.14878,1.14913,11000000.0
2008-02-15 09:51:00,1.14871,1.14891,1.14849,1.1486,13800000.0
2008-02-15 09:52:00,1.14868,1.14868,1.14836,1.14868,17600000.0
2008-02-15 09:53:00,1.14849,1.14881,1.14798,1.14865,18200000.0
2008-02-15 09:54:00,1.14854,1.14909,1.14854,1.149,19000000.0
2008-02-15 09:55:00,1.14888,1.14933,1.14875,1.14875,12400000.0
2008-02-15 09:56:00,1.14876,1.14878,1.14867,1.14875,11600000.0
2008-02-15 09:57:00,1.14846,1.14931,1.14846,1.14894,17600000.0
2008-02-15 09:58:00,1.14888,1.14888,1.14825,1.14852,17800000.0
2008-02-15 09:59:00,1.14855,1.14865,1.14828,1.14841,23400000.0
2008-02-15 10:00:00,1.14868,1.14885,1.14852,1.14862,16000000.0
2008-02-15 10:01:00,1.14798,1.14872,1.14798,1.14872,16400000.0
2008-02-15 10:02:00,1.14895,1.149,1.14817,1.14878,15400000.0
2008-02-15 10:03:00,1.14838,1.1487,1.14836,1.14836,8400000.0
2008-02-15 10:04:00,1.1485,1.1485,1.14823,1.14823,8800000.0
2008-02-15 10:05:00,1.1483,1.1486,1.1483,1.1485,18000000.0
2008-02-15 10:06:00,1.14838,1.14887,1.14815,1.1484,18000000.0
2008-02-15 10:07:00,1.14875,1.14921,1.14849,1.1488,16600000.0
2008-02-15 10:08:00,1.14846,1.14883,1.14844,1.14852,17000000.0
2008-02-15 10:09:00,1.14846,1.14846,1.14813,1.14819,20400000.0
2008-02-15 10:10:00,1.14828,1.14884,1.14828,1.14884,4200000.0
2008-02-15 10:11:00,1.1487,1.14883,1.14868,1.14868,21200000.0
2008-02-15 10:12:00,1.1484,1.1486,1.1483,1.1486,22600000.0
2008-02-15 10:13:00,1.14846,1.14892,1.14846,1.14865,22600000.0
2008-02-15 10:14:00,1.14869,1.14873,1.14835,1.14861,14800000.0
2008-02-15 10:15:00,1.1485,1.14883,1.1482,1.14883,17000000.0
2008-02-15 10:16:00,1.14835,1.14844,1.14808,1.14808,25400000.0
2008-02-15 10:17:00,1.14801,1.14867,1.148,1.148,12200000.0
2008-02-15 10:18:00,1.14824,1.14824,1.14762,1.14796,14400000.0
2008-02-15 10:19:00,1.14811,1.14838,1.14811,1.14816,10400000.0
2008-02-15 10:20:00,1.14809,1.14854,1.14801,1.14826,12600000.0
2008-02-15 10:21:00,1.14764,1.14829,1.14759,1.14829,16200000.0
2008-02-15 10:22:00,1.14804,1.14821,1.14769,1.14795,12600000.0
2008-02-15 10:23:00,1.14802,1.14863,1.14802,1.14825,9600000.0
2008-02-15 10:24:00,1.14805,1.14835,1.14784,1.14803,19000000.0
2008-02-15 10:25:00,1.14814,1.14814,1.14758,1.14778,10600000.0
2008-02-15 10:26:00,1.1482,1.1482,1.14776,1.14789,16200000.0
2008-02-15 10:27:00,1.14866,1.14866,1.14785,1.14821,11800000.0
2008-02-15 10:28:00,1.14831,1.14876,1.14825,1.14825,25200000.0
2008-02-15 10:29:00,1.14819,1.14885,1.14819,1.14827,12200000.0
2008-02-15 10:30:00,1.14845,1.14861,1.14842,1.14855,17600000.0
2008-02-15 10:31:00,1.14879,1.14884,1.14857,1.14866,17800000.0
2008-02-15 10:32:00,1.14857,1.14876,1.14842,1.14848,9800000.0
2008-02-15 10:33:00,1.1481,1.1481,1.1481,1.1481,19400000.0
2008-02-15 10:34:00,1.14817,1.14873,1.14817,1.14855,19400000.0
2008-02-15 10:35:00,1.14833,1.1485,1.14812,1.14849,7800000.0
2008-02-15 10:36:00,1.14827,1.14843,1.14797,1.14826,14200000.0
2008-02-15 10:37:00,1.1483,1.14839,1.14814,1.14814,29400000.0
2008-02-15 10:38:00,1.14834,1.14848,1.148,1.14825,13800000.0
2008-02-15 10:39:00,1.1476,1.1487,1.1476,1.1485,7600000.0
2008-02-15 10:40:00,1.14848,1.14881,1.1484,1.1484,7600000.0
2008-02-15 10:41:00,1.14813,1.14876,1.14813,1.14833,13800000.0
2008-02-15 10:42:00,1.14846,1.14887,1.14846,1.14873,12800000.0
2008-02-15 10:43:00,1.14857,1.1489,1.14836,1.14863,14600000.0
2008-02-15 10:44:00,1.14878,1.14878,1.14807,1.14807,14600000.0
2008-02-15 10:45:00,1.1479,1.14819,1.14784,1.14784,10200000.0
2008-02-15 10:46:00,1.14789,1.1482,1.14789,1.14812,9400000.0
2008-02-15 10:47:00,1.14794,1.14846,1.14783,1.14803,16000000.0
2008-02-15 10:48:00,1.1491,1.14911,1.14865,1.14904,12400000.0
2008-02-15 10:49:00,1.14829,1.14871,1.1481,1.14842,20400000.0
2008-02-15 10:50:00,1.14841,1.14863,1.14817,1.14817,9000000.0
2008-02-15 10:51:00,1.14862,1.14878,1.14848,1.14878,15200000.0
2008-02-15 10:52:00,1.14881,1.14888,1.14845,1.14865,20800000.0
2008-02-15 10:53:00,1.14821,1.14821,1.14789,1.14789,17600000.0
2008-02-15 10:54:00,1.14782,1.1484,1.14776,1.1484,20600000.0
2008-02-15 10:55:00,1.14828,1.14884,1.14828,1.14828,21600000.0
2008-02-15 10:56:00,1.14812,1.14841,1.14777,1.14826,12800000.0
2008-02-15 10:57:00,1.14804,1.14851,1.14804,1.1483,14400000.0
2008-02-15 10:58:00,1.14867,1.14867,1.14805,1.14833,14400000.0
2008-02-15 10:59:00,1.14795,1.14813,1.14743,1.14768,16600000.0
2008-02-15 11:00:00,1.1482,1.14837,1.14796,1.14837,18200000.0
2008-02-15 11:01:00,1.14792,1.14819,1.14779,1.14819,10800000.0
2008-02-15 11:02:00,1.14791,1.14811,1.14759,1.14796,23800000.0
2008-02-15 11:03:00,1.14793,1.148,1.14756,1.14786,14200000.0
2008-02-15 11:04:00,1.14816,1.14834,1.14813,1.14828,18200000.0
2008-02-15 11:05:00,1.14866,1.14866,1.14807,1.14841,16000000.0
2008-02-15 11:06:00,1.14866,1.14866,1.1482,1.14851,13000000.0
2008-02-15 11:07:00,1.1486,1.1492,1.1484,1.1492,14600000.0
2008-02-15 11:08:00,1.14848,1.14877,1.14848,1.14855,14600000.0
2008-02-15 11:09:00,1.14836,1.1485,1.14818,1.1483,18600000.0
2008-02-15 11:10:00,1.14828,1.14899,1.14825,1.14841,13200000.0
2008-02-15 11:11:00,1.14822,1.14897,1.14822,1.14833,17000000.0
2008-02-15 11:12:00,1.14832,1.1486,1.1482,1.1482,20000000.0
2008-02-15 11:13:00,1.14841,1.1487,1.1481,1.14832,28200000.0
2008-02-15 11:14:00,1.14869,1.14902,1.14862,1.14876,11600000.0
2008-02-15 11:15:00,1.1497,1.1498,1.1489,1.1495,10400000.0
2008-02-15 11:16:00,1.14835,1.14877,1.14835,1.14867,10400000.0
2008-02-15 11:17:00,1.14868,1.14871,1.1484,1.1484,13200000.0
2008-02-15 11:18:00,1.14884,1.14884,1.14876,1.14876,4200000.0
2008-02-15 11:19:00,1.14897,1.14897,1.14816,1.14858,11800000.0
2008-02-15 11:20:00,1.14833,1.14859,1.14833,1.14846,14800000.0
2008-02-15 11:21:00,1.14874,1.14899,1.14853,1.14853,12600000.0
2008-02-15 11:22:00,1.14848,1.14861,1.14787,1.14795,13400000.0
2008-02-15 11:23:00,1.14869,1.14883,1.14823,1.14848,10000000.0
2008-02-15 11:24:00,1.14834,1.14861,1.14776,1.14776,19000000.0
2008-02-15 11:25:00,1.14848,1.14852,1.14807,1.14849,16000000.0
2008-02-15 11:26:00,1.14804,1.14824,1.14798,1.14798,18200000.0
2008-02-15 11:27:00,1.14828,1.14838,1.14823,1.14826,14200000.0
2008-02-15 11:28:00,1.148,1.14804,1.1475,1.1475,15200000.0
2008-02-15 11:29:00,1.14781,1.14836,1.14781,1.14814,11000000.0
2008-02-15 11:30:00,1.14782,1.14817,1.14762,1.14762,9400000.0
2008-02-15 11:31:00,1.14758,1.14797,1.14757,1.14797,22000000.0
2008-02-15 11:32:00,1.14794,1.14799,1.14746,1.14775,14600000.0
2008-02-15 11:33:00,1.14778,1.14803,1.14772,1.14793,9400000.0
2008-02-15 11:34:00,1.14785,1.14834,1.14785,1.14811,18000000.0
2008-02-15 11:35:00,1.14839,1.14839,1.14798,1.14798,7200000.0
2008-02-15 11:36:00,1.14812,1.14833,1.14784,1.14811,10600000.0
2008-02-15 11:37:00,1.14811,1.14811,1.14776,1.14802,18400000.0
2008-02-15 11:38:00,1.14762,1.14801,1.14731,1.14801,24400000.0
2008-02-15 11:39:00,1.14791,1.14843,1.14786,1.14843,16200000.0
2008-02-15 11:40:00,1.14799,1.14799,1.14725,1.14725,11800000.0
2008-02-15 11:41:00,1.14803,1.14817,1.14781,1.14817,17400000.0
2008-02-15 11:42:00,1.14782,1.14799,1.1476,1.14786,16600000.0
2008-02-15 11:43:00,1.1474,1.1477,1.14727,1.14738,14800000.0
2008-02-15 11:44:00,1.14742,1.14743,1.14707,1.14712,22400000.0
2008-02-15 11:45:00,1.14721,1.14754,1.14719,1.14754,18000000.0
2008-02-15 11:46:00,1.14715,1.14773,1.14715,1.14731,16800000.0
2008-02-15 11:47:00,1.14763,1.14771,1.14699,1.14771,20600000.0
2008-02-15 11:48:00,1.14761,1.14797,1.14744,1.14751,16400000.0
2008-02-15 11:49:00,1.1472,1.14732,1.1472,1.14724,5600000.0
2008-02-15 11:50:00,1.14735,1.14741,1.14718,1.14719,17600000.0
2008-02-15 11:51:00,1.14732,1.14741,1.14678,1.14741,16000000.0
2008-02-15 11:52:00,1.14706,1.14766,1.14698,1.14766,19800000.0
2008-02-15 11:53:00,1.14779,1.14779,1.1474,1.14741,12200000.0
2008-02-15 11:54:00,1.14787,1.14808,1.14742,1.14742,23200000.0
2008-02-15 11:55:00,1.14775,1.14792,1.14726,1.14732,10000000.0
2008-02-15 11:56:00,1.14736,1.14773,1.14736,1.14755,8800000.0
2008-02-15 11:57:00,1.14727,1.14741,1.14683,1.14715,23000000.0
2008-02-15 11:58:00,1.14705,1.14748,1.14705,1.14737,16400000.0
2008-02-15 11:59:00,1.1476,1.1476,1.14695,1.14695,16000000.0
2008-02-15 12:00:00,1.14777,1.14812,1.1477,1.14781,14200000.0
2008-02-15 12:01:00,1.1485,1.1485,1.1482,1.1483,28000000.0
2008-02-15 12:02:00,1.14792,1.14828,1.14771,1.14826,28000000.0
2008-02-15 12:03:00,1.14837,1.1484,1.1481,1.1481,16600000.0
2008-02-15 12:04:00,1.14812,1.14872,1.14788,1.14806,19200000.0
2008-02-15 12:05:00,1.14812,1.14847,1.14809,1.14843,11200000.0
2008-02-15 12:06:00,1.14853,1.14874,1.1482,1.14849,18600000.0
2008-02-15 12:07:00,1.14867,1.14867,1.14831,1.14846,8400000.0
2008-02-15 12:08:00,1.14878,1.14915,1.14869,1.14884,26200000.0
2008-02-15 12:09:00,1.14957,1.14959,1.14928,1.14943,14800000.0
2008-02-15 12:10:00,1.14918,1.14989,1.14918,1.1494,18000000.0
2008-02-15 12:11:00,1.14947,1.14963,1.14931,1.1494,21600000.0
2008-02-15 12:12:00,1.14958,1.14958,1.14902,1.14929,9200000.0
2008-02-15 12:13:00,1.14924,1.14947,1.14924,1.14942,7000000.0
2008-02-15 12:14:00,1.1484,1.1484,1.1482,1.1482,10400000.0
2008-02-15 12:15:00,1.14933,1.1498,1.149,1.14912,10400000.0
2008-02-15 12:16:00,1.14906,1.14959,1.14906,1.14918,9400000.0
2008-02-15 12:17:00,1.14907,1.14944,1.14898,1.14944,9600000.0
2008-02-15 12:18:00,1.14926,1.14934,1.14915,1.14923,7200000.0
2008-02-15 12:19:00,1.14921,1.14947,1.1492,1.1492,20400000.0
2008-02-15 12:20:00,1.149,1.14963,1.14899,1.14963,14000000.0
2008-02-15 12:21:00,1.14977,1.14977,1.14872,1.14911,22000000.0
2008-02-15 12:22:00,1.14936,1.14965,1.14909,1.14965,24400000.0
2008-02-15 12:23:00,1.1493,1.14965,1.149,1.149,11600000.0
2008-02-15 12:24:00,1.1482,1.1482,1.148,1.148,19000000.0
2008-02-15 12:25:00,1.14938,1.14938,1.14889,1.1491,19000000.0
2008-02-15 12:26:00,1.14922,1.14947,1.14906,1.14906,19200000.0
2008-02-15 12:27:00,1.14917,1.14917,1.14849,1.1489,10000000.0
2008-02-15 12:28:00,1.14865,1.14886,1.1484,1.1484,17800000.0
2008-02-15 12:29:00,1.14872,1.14898,1.14856,1.14864,25400000.0
2008-02-15 12:30:00,1.14879,1.14918,1.14878,1.14895,15000000.0
2008-02-15 12:31:00,1.14914,1.14924,1.14902,1.1491,10200000.0
2008-02-15 12:32:00,1.14917,1.14942,1.14887,1.14895,126600000.0
2008-02-15 12:33:00,1.14899,1.14899,1.14851,1.14864,16800000.0
2008-02-15 12:34:00,1.1484,1.1489,1.1483,1.1487,47800000.0
2008-02-15 12:35:00,1.14902,1.14911,1.14865,1.14865,47800000.0
2008-02-15 12:36:00,1.1486,1.14902,1.14859,1.14862,10000000.0
2008-02-15 12:37:00,1.14871,1.14912,1.14854,1.14877,25800000.0
2008-02-15 12:38:00,1.14876,1.14894,1.14848,1.1488,32200000.0
2008-02-15 12:39:00,1.14855,1.14892,1.14839,1.14839,13800000.0
2008-02-15 12:40:00,1.14882,1.14883,1.1484,1.14874,8600000.0
2008-02-15 12:41:00,1.14872,1.14874,1.14842,1.14855,12400000.0
2008-02-15 12:42:00,1.14877,1.14877,1.14817,1.14838,15800000.0
2008-02-15 12:43:00,1.14837,1.14886,1.14815,1.14815,27000000.0
2008-02-15 12:44:00,1.14896,1.14921,1.14856,1.14856,19400000.0
2008-02-15 12:45:00,1.14863,1.14898,1.14853,1.1486,11800000.0
2008-02-15 12:46:00,1.14876,1.14893,1.14854,1.1488,22800000.0
2008-02-15 12:47:00,1.14809,1.1485,1.1479,1.1485,7800000.0
2008-02-15 12:48:00,1.14901,1.14927,1.14873,1.14883,13400000.0
2008-02-15 12:49:00,1.14831,1.14841,1.14819,1.14819,9000000.0
2008-02-15 12:50:00,1.14774,1.14784,1.14757,1.14771,14800000.0
2008-02-15 12:51:00,1.14783,1.14805,1.14737,1.14737,6800000.0
2008-02-15 12:52:00,1.1475,1.14771,1.1475,1.1477,20000000.0
2008-02-15 12:53:00,1.14774,1.14789,1.14748,1.14789,102400000.0
2008-02-15 12:54:00,1.14783,1.14857,1.14783,1.14857,22600000.0
2008-02-15 12:55:00,1.14913,1.14922,1.14886,1.14886,17400000.0
2008-02-15 12:56:00,1.1485,1.14853,1.14786,1.14853,16800000.0
2008-02-15 12:57:00,1.1484,1.1484,1.14789,1.14801,12800000.0
2008-02-15 12:58:00,1.14798,1.14825,1.14798,1.14818,23000000.0
2008-02-15 12:59:00,1.14796,1.14802,1.14764,1.1478,13400000.0
2008-02-15 13:00:00,1.14784,1.14799,1.14784,1.14789,14800000.0
2008-02-15 13:01:00,1.14839,1.14846,1.14795,1.14814,10600000.0
2008-02-15 13:02:00,1.14856,1.14898,1.14836,1.14866,18600000.0
2008-02-15 13:03:00,1.14867,1.14917,1.14853,1.14874,115400000.0
2008-02-15 13:04:00,1.1488,1.14922,1.14841,1.14887,7200000.0
2008-02-15 13:05:00,1.14903,1.14912,1.14855,1.14908,15800000.0
2008-02-15 13:06:00,1.1488,1.14901,1.14849,1.1489,11400000.0
2008-02-15 13:07:00,1.14891,1.1493,1.14863,1.14863,9400000.0
2008-02-15 13:08:00,1.14861,1.14897,1.14849,1.14854,53200000.0
2008-02-15 13:09:00,1.14839,1.14839,1.14825,1.1483,5200000.0
2008-02-15 13:10:00,1.1483,1.1488,1.1483,1.1487,6800000.0
2008-02-15 13:11:00,1.1483,1.1483,1.14807,1.14807,6800000.0
2008-02-15 13:12:00,1.14807,1.14818,1.14802,1.14818,26800000.0
2008-02-15 13:13:00,1.14836,1.14836,1.14799,1.148,11400000.0
2008-02-15 13:14:00,1.149,1.1495,1.1489,1.1495,10800000.0
2008-02-15 13:15:00,1.14801,1.14865,1.14801,1.14812,10800000.0
2008-02-15 13:16:00,1.14833,1.14833,1.14798,1.14798,5800000.0
2008-02-15 13:17:00,1.14839,1.14858,1.14822,1.14829,16800000.0
2008-02-15 13:18:00,1.1491,1.1491,1.1488,1.149,15000000.0
2008-02-15 13:19:00,1.14846,1.14876,1.1484,1.1486,15000000.0
2008-02-15 13:20:00,1.14849,1.14849,1.14783,1.14783,6600000.0
2008-02-15 13:21:00,1.14784,1.14801,1.14774,1.14782,11400000.0
2008-02-15 13:22:00,1.14806,1.14849,1.14798,1.14849,23400000.0
2008-02-15 13:23:00,1.14791,1.14791,1.1479,1.1479,8600000.0
2008-02-15 13:24:00,1.14791,1.14791,1.14775,1.14788,9400000.0
2008-02-15 13:25:00,1.14777,1.14823,1.14761,1.14761,22600000.0
2008-02-15 13:26:00,1.14771,1.14776,1.14732,1.14772,21800000.0
2008-02-15 13:27:00,1.14791,1.14811,1.14778,1.14781,17000000.0
2008-02-15 13:28:00,1.1479,1.14808,1.14778,1.14786,76200000.0
2008-02-15 13:29:00,1.14837,1.14843,1.14799,1.14819,23600000.0
2008-02-15 13:30:00,1.14806,1.14864,1.14806,1.14811,26800000.0
2008-02-15 13:31:00,1.1477,1.14829,1.1477,1.14798,16400000.0
2008-02-15 13:32:00,1.14809,1.1485,1.14771,1.1485,15200000.0
2008-02-15 13:33:00,1.14791,1.14835,1.14791,1.14835,10000000.0
2008-02-15 13:34:00,1.14811,1.14836,1.148,1.148,14600000.0
2008-02-15 13:35:00,1.1482,1.14828,1.14782,1.14798,13400000.0
2008-02-15 13:36:00,1.14808,1.14812,1.14786,1.14811,16600000.0
2008-02-15 13:37:00,1.14781,1.14805,1.14764,1.14784,13200000.0
2008-02-15 13:38:00,1.14737,1.14758,1.14709,1.14727,7200000.0
2008-02-15 13:39:00,1.14764,1.14782,1.14722,1.14748,9800000.0
2008-02-15 13:40:00,1.14779,1.14779,1.1474,1.14762,6200000.0
2008-02-15 13:41:00,1.14743,1.14743,1.14711,1.14739,10400000.0
2008-02-15 13:42:00,1.14748,1.14788,1.1473,1.14758,19000000.0
2008-02-15 13:43:00,1.14743,1.14772,1.14723,1.14743,20200000.0
2008-02-15 13:44:00,1.148,1.148,1.1474,1.1474,17600000.0
2008-02-15 13:45:00,1.14767,1.14835,1.14763,1.14782,14400000.0
2008-02-15 13:46:00,1.14751,1.14766,1.14737,1.14743,22000000.0
2008-02-15 13:47:00,1.14755,1.14757,1.14715,1.14734,11000000.0
2008-02-15 13:48:00,1.14774,1.14796,1.14756,1.14784,10600000.0
2008-02-15 13:49:00,1.1472,1.1473,1.1469,1.1473,10000000.0
2008-02-15 13:50:00,1.14767,1.14767,1.14717,1.14756,10000000.0
2008-02-15 13:51:00,1.14793,1.14806,1.14755,1.14763,15600000.0
2008-02-15 13:52:00,1.14745,1.14778,1.14741,1.14756,15600000.0
2008-02-15 13:53:00,1.1473,1.1475,1.14703,1.1475,20400000.0
2008-02-15 13:54:00,1.14725,1.14737,1.147,1.14732,19400000.0
2008-02-15 13:55:00,1.14734,1.14734,1.14691,1.14711,16800000.0
2008-02-15 13:56:00,1.14729,1.1475,1.14685,1.14715,16600000.0
2008-02-15 13:57:00,1.1474,1.14745,1.14718,1.14745,10400000.0
2008-02-15 13:58:00,1.14711,1.14717,1.14668,1.14712,19000000.0
2008-02-15 13:59:00,1.14728,1.14732,1.14695,1.14708,20000000.0
2008-02-15 14:00:00,1.14668,1.14694,1.14652,1.14673,34000000.0
2008-02-15 14:01:00,1.14696,1.14716,1.14643,1.14673,14400000.0
2008-02-15 14:02:00,1.14687,1.14732,1.14687,1.14732,19200000.0
2008-02-15 14:03:00,1.14737,1.14737,1.14689,1.14711,18000000.0
2008-02-15 14:04:00,1.14719,1.14762,1.14718,1.14722,17200000.0
2008-02-15 14:05:00,1.14747,1.14763,1.14747,1.14763,2600000.0
2008-02-15 14:06:00,1.1483,1.1485,1.1474,1.1484,5800000.0
2008-02-15 14:07:00,1.14803,1.14807,1.14783,1.14791,5800000.0
2008-02-15 14:08:00,1.1477,1.1481,1.14768,1.14768,11200000.0
2008-02-15 14:09:00,1.14802,1.14844,1.14789,1.14794,10200000.0
2008-02-15 14:10:00,1.1477,1.14819,1.1477,1.14818,17200000.0
2008-02-15 14:11:00,1.14816,1.14833,1.14778,1.14833,20000000.0
2008-02-15 14:12:00,1.148,1.1486,1.148,1.1483,19000000.0
2008-02-15 14:13:00,1.14864,1.14887,1.14821,1.14866,19000000.0
2008-02-15 14:14:00,1.14863,1.14904,1.14863,1.14904,12800000.0
2008-02-15 14:15:00,1.14903,1.1491,1.14857,1.14902,10000000.0
2008-02-15 14:16:00,1.14876,1.149,1.14843,1.14851,13600000.0
2008-02-15 14:17:00,1.14833,1.14871,1.14797,1.14797,15800000.0
2008-02-15 14:18:00,1.1486,1.14887,1.14827,1.14868,19600000.0
2008-02-15 14:19:00,1.14896,1.14906,1.1487,1.14886,56400000.0
2008-02-15 14:20:00,1.14851,1.14885,1.14849,1.14885,50000000.0
2008-02-15 14:21:00,1.14857,1.14857,1.14847,1.14854,8400000.0
2008-02-15 14:22:00,1.14858,1.14894,1.14841,1.14841,15600000.0
2008-02-15 14:23:00,1.14835,1.14835,1.1476,1.148,31800000.0
2008-02-15 14:24:00,1.14784,1.14812,1.14778,1.14778,8000000.0
2008-02-15 14:25:00,1.14861,1.14862,1.14842,1.14842,10400000.0
2008-02-15 14:26:00,1.1485,1.14889,1.1485,1.14876,13000000.0
2008-02-15 14:27:00,1.1481,1.14865,1.1481,1.14818,11800000.0
2008-02-15 14:28:00,1.14823,1.14867,1.14818,1.14867,15600000.0
2008-02-15 14:29:00,1.14828,1.14848,1.14764,1.14793,12600000.0
2008-02-15 14:30:00,1.14752,1.14783,1.14752,1.14783,17000000.0
2008-02-15 14:31:00,1.14776,1.14776,1.14763,1.14776,4200000.0
2008-02-15 14:32:00,1.14737,1.14779,1.14694,1.14739,23800000.0
2008-02-15 14:33:00,1.148,1.1487,1.1474,1.1476,8800000.0
2008-02-15 14:34:00,1.14755,1.14755,1.14705,1.14726,8800000.0
2008-02-15 14:35:00,1.14734,1.1478,1.14723,1.14744,9800000.0
2008-02-15 14:36:00,1.14735,1.1474,1.14725,1.1473,26800000.0
2008-02-15 14:37:00,1.14761,1.14809,1.14731,1.14746,8400000.0
2008-02-15 14:38:00,1.14757,1.14765,1.14732,1.14746,20400000.0
2008-02-15 14:39:00,1.14753,1.14763,1.14692,1.14692,13200000.0
2008-02-15 14:40:00,1.14711,1.14711,1.14659,1.14683,22200000.0
2008-02-15 14:41:00,1.14682,1.14727,1.14652,1.14727,72200000.0
2008-02-15 14:42:00,1.14704,1.14704,1.14678,1.14693,6600000.0
2008-02-15 14:43:00,1.14688,1.14762,1.14688,1.14732,13800000.0
2008-02-15 14:44:00,1.14704,1.14736,1.14704,1.14727,15400000.0
2008-02-15 14:45:00,1.14731,1.14742,1.14705,1.1471,14800000.0
2008-02-15 14:46:00,1.1468,1.14705,1.1468,1.14696,20400000.0
2008-02-15 14:47:00,1.14701,1.14701,1.14681,1.14681,3200000.0
2008-02-15 14:48:00,1.14701,1.14713,1.14679,1.14688,11000000.0
2008-02-15 14:49:00,1.14685,1.14697,1.14665,1.14694,10400000.0
2008-02-15 14:50:00,1.14632,1.14714,1.14632,1.14714,8400000.0
2008-02-15 14:51:00,1.14694,1.14724,1.14661,1.14679,15000000.0
2008-02-15 14:52:00,1.14683,1.14737,1.14669,1.14737,16000000.0
2008-02-15 14:53:00,1.14729,1.14737,1.14694,1.14705,16400000.0
2008-02-15 14:54:00,1.1481,1.1481,1.1481,1.1481,17000000.0
2008-02-15 14:55:00,1.14776,1.14776,1.14718,1.14732,17000000.0
2008-02-15 14:56:00,1.14709,1.14714,1.14681,1.14683,14200000.0
2008-02-15 14:57:00,1.14668,1.14681,1.14626,1.14681,24800000.0
2008-02-15 14:58:00,1.14677,1.14677,1.14663,1.14669,5200000.0
2008-02-15 14:59:00,1.14673,1.14717,1.14661,1.14677,21400000.0
2008-02-15 15:00:00,1.14675,1.14752,1.14675,1.1472,12400000.0
2008-02-15 15:01:00,1.147,1.14767,1.14673,1.14684,19400000.0
2008-02-15 15:02:00,1.14672,1.14718,1.14669,1.14689,14400000.0
2008-02-15 15:03:00,1.14696,1.14696,1.14686,1.14686,11600000.0
2008-02-15 15:04:00,1.1471,1.14762,1.1471,1.1474,14800000.0
2008-02-15 15:05:00,1.1475,1.14799,1.14747,1.1478,12800000.0
2008-02-15 15:06:00,1.14764,1.14806,1.1475,1.14806,7400000.0
2008-02-15 15:07:00,1.14785,1.14819,1.14774,1.14774,16600000.0
2008-02-15 15:08:00,1.14774,1.14779,1.14733,1.14733,11000000.0
2008-02-15 15:09:00,1.14733,1.14746,1.14715,1.14729,22800000.0
2008-02-15 15:10:00,1.14753,1.14753,1.14694,1.14724,10800000.0
2008-02-15 15:11:00,1.14753,1.14779,1.14723,1.14779,13600000.0
2008-02-15 15:12:00,1.14782,1.14842,1.14768,1.14789,19600000.0
2008-02-15 15:13:00,1.14785,1.14815,1.14774,1.14778,88800000.0
2008-02-15 15:14:00,1.14815,1.14861,1.14791,1.14861,17000000.0
2008-02-15 15:15:00,1.1481,1.1481,1.14779,1.1478,8800000.0
2008-02-15 15:16:00,1.14783,1.14816,1.14782,1.14789,11400000.0
2008-02-15 15:17:00,1.14799,1.14818,1.14775,1.14802,6800000.0
2008-02-15 15:18:00,1.14777,1.14815,1.14777,1.14786,13000000.0
2008-02-15 15:19:00,1.14757,1.14807,1.14757,1.14807,16400000.0
2008-02-15 15:20:00,1.14792,1.14845,1.14769,1.14841,18800000.0
2008-02-15 15:21:00,1.14801,1.14833,1.14754,1.14754,18400000.0
2008-02-15 15:22:00,1.14749,1.14795,1.14749,1.14764,11200000.0
2008-02-15 15:23:00,1.14801,1.14801,1.14725,1.14725,11000000.0
2008-02-15 15:24:00,1.1477,1.14807,1.14755,1.14785,9200000.0
2008-02-15 15:25:00,1.14782,1.14791,1.14726,1.14756,11600000.0
2008-02-15 15:26:00,1.14753,1.14773,1.14735,1.14738,15800000.0
2008-02-15 15:27:00,1.14735,1.14735,1.14685,1.14722,17200000.0
2008-02-15 15:28:00,1.14745,1.14745,1.14709,1.14709,6800000.0
2008-02-15 15:29:00,1.14735,1.14735,1.1466,1.14675,4200000.0
2008-02-15 15:30:00,1.14657,1.1475,1.14657,1.1475,7600000.0
2008-02-15 15:31:00,1.14809,1.14814,1.14748,1.14814,23600000.0
2008-02-15 15:32:00,1.14843,1.14843,1.14778,1.14778,17600000.0
2008-02-15 15:33:00,1.14812,1.1482,1.14731,1.14731,88200000.0
2008-02-15 15:34:00,1.147,1.14733,1.14676,1.14729,22400000.0
2008-02-15 15:35:00,1.14724,1.14743,1.14712,1.14713,8200000.0
2008-02-15 15:36:00,1.14709,1.14786,1.14709,1.14755,9000000.0
2008-02-15 15:37:00,1.14747,1.14772,1.14703,1.14703,16000000.0
2008-02-15 15:38:00,1.14726,1.14732,1.1468,1.14712,22600000.0
2008-02-15 15:39:00,1.14696,1.14758,1.14696,1.14719,10000000.0
2008-02-15 15:40:00,1.14724,1.14744,1.14705,1.14728,13200000.0
2008-02-15 15:41:00,1.14769,1.14779,1.14745,1.14745,29600000.0
2008-02-15 15:42:00,1.14741,1.14765,1.14737,1.14737,14600000.0
2008-02-15 15:43:00,1.14746,1.14813,1.14746,1.14763,10800000.0
2008-02-15 15:44:00,1.14799,1.14823,1.14781,1.14799,98600000.0
2008-02-15 15:45:00,1.1479,1.14816,1.14786,1.14801,7200000.0
2008-02-15 15:46:00,1.14796,1.14816,1.14781,1.1479,18000000.0
2008-02-15 15:47:00,1.14724,1.14773,1.14724,1.14768,13800000.0
2008-02-15 15:48:00,1.14768,1.14791,1.14765,1.1478,5600000.0
2008-02-15 15:49:00,1.14764,1.14784,1.14758,1.14784,69200000.0
2008-02-15 15:50:00,1.14824,1.1483,1.14794,1.1483,17400000.0
2008-02-15 15:51:00,1.14804,1.14816,1.14759,1.14769,20000000.0
2008-02-15 15:52:00,1.14785,1.1482,1.14771,1.14787,28800000.0
2008-02-15 15:53:00,1.14768,1.14807,1.14766,1.14807,11600000.0
2008-02-15 15:54:00,1.14805,1.14805,1.14741,1.14785,19200000.0
2008-02-15 15:55:00,1.1482,1.149,1.148,1.1487,9800000.0
2008-02-15 15:56:00,1.14787,1.14789,1.14763,1.14763,9800000.0
2008-02-15 15:57:00,1.14796,1.14825,1.14782,1.14825,19800000.0
2008-02-15 15:58:00,1.14787,1.14833,1.14787,1.14833,23000000.0
2008-02-15 15:59:00,1.14791,1.14791,1.14768,1.14768,13000000.0
2008-02-15 16:00:00,1.14757,1.14837,1.14752,1.14831,93800000.0
2008-02-15 16:01:00,1.14827,1.14865,1.14817,1.14828,23800000.0
2008-02-15 16:02:00,1.1481,1.1486,1.1479,1.1481,65600000.0
2008-02-15 16:03:00,1.14838,1.14888,1.14835,1.14855,65600000.0
2008-02-15 16:04:00,1.14834,1.14876,1.14834,1.14876,11000000.0
2008-02-15 16:05:00,1.14822,1.14857,1.14808,1.14857,18000000.0
2008-02-15 16:06:00,1.14823,1.14864,1.14823,1.1486,27400000.0
2008-02-15 16:07:00,1.14834,1.14834,1.14787,1.148,65800000.0
2008-02-15 16:08:00,1.14805,1.14819,1.14797,1.14819,68600000.0
2008-02-15 16:09:00,1.14854,1.14854,1.14819,1.14843,8000000.0
2008-02-15 16:10:00,1.14813,1.14861,1.14781,1.14801,62400000.0
2008-02-15 16:11:00,1.1483,1.1485,1.1479,1.1483,23600000.0
2008-02-15 16:12:00,1.14831,1.14831,1.14781,1.14793,23600000.0
2008-02-15 16:13:00,1.14824,1.14838,1.14803,1.14806,23200000.0
2008-02-15 16:14:00,1.1485,1.1485,1.14758,1.14805,13200000.0
2008-02-15 16:15:00,1.1482,1.1486,1.1482,1.14849,9400000.0
2008-02-15 16:16:00,1.14838,1.14838,1.1481,1.1481,9600000.0
2008-02-15 16:17:00,1.14834,1.14874,1.14815,1.14815,20600000.0
2008-02-15 16:18:00,1.14831,1.14853,1.14813,1.14822,20200000.0
2008-02-15 16:19:00,1.14842,1.14853,1.14812,1.14853,10200000.0
2008-02-15 16:20:00,1.1478,1.14794,1.14751,1.1479,11000000.0
2008-02-15 16:21:00,1.14809,1.14809,1.14766,1.14784,17000000.0
2008-02-15 16:22:00,1.14808,1.14842,1.14781,1.14789,14200000.0
2008-02-15 16:23:00,1.1481,1.14819,1.14797,1.14815,8200000.0
2008-02-15 16:24:00,1.14809,1.14842,1.14809,1.14837,18800000.0
2008-02-15 16:25:00,1.14837,1.14857,1.14837,1.14848,13600000.0
2008-02-15 16:26:00,1.14883,1.14883,1.14825,1.14836,17000000.0
2008-02-15 16:27:00,1.14832,1.14865,1.14819,1.14832,19400000.0
2008-02-15 16:28:00,1.14834,1.1485,1.14827,1.1485,9200000.0
2008-02-15 16:29:00,1.14831,1.14859,1.14831,1.14844,6200000.0
2008-02-15 16:30:00,1.14832,1.14879,1.14787,1.14787,23800000.0
2008-02-15 16:31:00,1.14794,1.14811,1.14789,1.14806,18800000.0
2008-02-15 16:32:00,1.14792,1.14829,1.14791,1.14794,29600000.0
2008-02-15 16:33:00,1.14791,1.14832,1.1477,1.14773,15200000.0
2008-02-15 16:34:00,1.14751,1.14765,1.14725,1.1473,25200000.0
2008-02-15 16:35:00,1.14674,1.14719,1.14672,1.14719,29000000.0
2008-02-15 16:36:00,1.14711,1.14772,1.14711,1.14736,15800000.0
2008-02-15 16:37:00,1.14742,1.14751,1.14672,1.14746,21000000.0
2008-02-15 16:38:00,1.14736,1.14736,1.14681,1.14681,28600000.0
2008-02-15 16:39:00,1.14721,1.14756,1.14707,1.14722,27400000.0
2008-02-15 16:40:00,1.14733,1.14778,1.14712,1.14778,10400000.0
2008-02-15 16:41:00,1.14758,1.14784,1.14699,1.14699,23000000.0
2008-02-15 16:42:00,1.14712,1.14746,1.1471,1.14728,55400000.0
2008-02-15 16:43:00,1.14737,1.14767,1.14706,1.14728,11000000.0
2008-02-15 16:44:00,1.14781,1.14781,1.14736,1.14755,17200000.0
2008-02-15 16:45:00,1.14785,1.14816,1.14769,1.14787,8200000.0
2008-02-15 16:46:00,1.14793,1.1484,1.14781,1.14781,20800000.0
2008-02-15 16:47:00,1.14783,1.14805,1.14753,1.14786,16200000.0
2008-02-15 16:48:00,1.14785,1.14818,1.14785,1.14807,10000000.0
2008-02-15 16:49:00,1.148,1.14833,1.14782,1.14833,28600000.0
2008-02-15 16:50:00,1.14818,1.14846,1.14793,1.14818,8800000.0
2008-02-15 16:51:00,1.14822,1.14872,1.14806,1.14852,17200000.0
2008-02-15 16:52:00,1.14814,1.14832,1.14762,1.14807,11800000.0
2008-02-15 16:53:00,1.14795,1.1485,1.14795,1.14834,12800000.0
2008-02-15 16:54:00,1.14827,1.14873,1.14827,1.14834,10600000.0
2008-02-15 16:55:00,1.14801,1.14864,1.14789,1.14864,9600000.0
2008-02-15 16:56:00,1.1491,1.14943,1.14894,1.14899,14200000.0
2008-02-15 16:57:00,1.14863,1.14905,1.14858,1.14882,88400000.0
2008-02-15 16:58:00,1.14868,1.14874,1.14849,1.1485,80800000.0
2008-02-15 16:59:00,1.1486,1.14922,1.1486,1.14876,12400000.0
2008-02-15 17:00:00,1.14877,1.14905,1.14868,1.14871,17600000.0
2008-02-15 17:01:00,1.14852,1.14856,1.14821,1.14838,11600000.0
2008-02-15 17:02:00,1.14807,1.1485,1.14765,1.14785,16600000.0
2008-02-15 17:03:00,1.14811,1.14865,1.14803,1.14865,12800000.0
2008-02-15 17:04:00,1.14852,1.14852,1.14832,1.14832,9000000.0
2008-02-15 17:05:00,1.14847,1.1489,1.1484,1.1489,20800000.0
2008-02-15 17:06:00,1.14838,1.14852,1.148,1.148,13200000.0
2008-02-15 17:07:00,1.14792,1.14895,1.14787,1.1482,94800000.0
2008-02-15 17:08:00,1.14807,1.14845,1.14802,1.14842,30800000.0
2008-02-15 17:09:00,1.14812,1.14818,1.14779,1.14818,17600000.0
2008-02-15 17:10:00,1.14797,1.14813,1.14777,1.14783,10800000.0
2008-02-15 17:11:00,1.14785,1.14798,1.14772,1.14774,16400000.0
2008-02-15 17:12:00,1.14775,1.1481,1.1477,1.1477,17200000.0
2008-02-15 17:13:00,1.14769,1.14781,1.14757,1.14764,65200000.0
2008-02-15 17:14:00,1.14781,1.14837,1.14762,1.14801,11600000.0
2008-02-15 17:15:00,1.14743,1.14782,1.14743,1.14782,21200000.0
2008-02-15 17:16:00,1.14779,1.14821,1.14779,1.148,20000000.0
2008-02-15 17:17:00,1.14817,1.14837,1.14789,1.14797,27800000.0
2008-02-15 17:18:00,1.1479,1.14827,1.14785,1.1481,29200000.0
2008-02-15 17:19:00,1.14814,1.14847,1.14793,1.14796,13200000.0
2008-02-15 17:20:00,1.14779,1.14779,1.14741,1.14741,11600000.0
2008-02-15 17:21:00,1.14753,1.14783,1.14746,1.1477,15200000.0
2008-02-15 17:22:00,1.14713,1.14756,1.14707,1.14707,13400000.0
2008-02-15 17:23:00,1.14738,1.14784,1.14719,1.14771,18000000.0
2008-02-15 17:24:00,1.14729,1.14773,1.14707,1.14707,12800000.0
2008-02-15 17:25:00,1.14726,1.14856,1.14726,1.14772,155800000.0
2008-02-15 17:26:00,1.14814,1.14814,1.14756,1.14756,8200000.0
2008-02-15 17:27:00,1.14797,1.14811,1.14766,1.14774,16400000.0
2008-02-15 17:28:00,1.14817,1.14817,1.14772,1.14772,13400000.0
2008-02-15 17:29:00,1.1478,1.14806,1.14756,1.14775,7400000.0
2008-02-15 17:30:00,1.14801,1.14806,1.14761,1.14783,13800000.0
2008-02-15 17:31:00,1.14783,1.14838,1.14766,1.14822,17000000.0
2008-02-15 17:32:00,1.14776,1.14776,1.14764,1.14771,7400000.0
2008-02-15 17:33:00,1.14772,1.14785,1.1473,1.14758,11600000.0
2008-02-15 17:34:00,1.14736,1.14742,1.14729,1.14729,11800000.0
2008-02-15 17:35:00,1.14746,1.14783,1.14723,1.14748,19800000.0
2008-02-15 17:36:00,1.14757,1.14798,1.14752,1.14752,56400000.0
2008-02-15 17:37:00,1.14802,1.14802,1.14778,1.14779,22200000.0
2008-02-15 17:38:00,1.148,1.14816,1.14773,1.14797,16600000.0
2008-02-15 17:39:00,1.1481,1.14833,1.14781,1.14781,17200000.0
2008-02-15 17:40:00,1.14765,1.14799,1.1475,1.14788,21200000.0
2008-02-15 17:41:00,1.14801,1.14824,1.14756,1.14821,18600000.0
2008-02-15 17:42:00,1.14772,1.14797,1.14761,1.14761,15600000.0
2008-02-15 17:43:00,1.14805,1.14805,1.14778,1.14778,7800000.0
2008-02-15 17:44:00,1.1481,1.14817,1.14756,1.14817,23800000.0
2008-02-15 17:45:00,1.14786,1.14786,1.14754,1.14768,14400000.0
2008-02-15 17:46:00,1.14811,1.14823,1.14784,1.14823,12200000.0
2008-02-15 17:47:00,1.14811,1.14837,1.14794,1.14798,94800000.0
2008-02-15 17:48:00,1.14816,1.14869,1.1478,1.14805,20200000.0
2008-02-15 17:49:00,1.14803,1.14822,1.14782,1.14782,24000000.0
2008-02-15 17:50:00,1.14767,1.1478,1.14755,1.14767,12800000.0
2008-02-15 17:51:00,1.1478,1.14801,1.14758,1.14784,16400000.0
2008-02-15 17:52:00,1.14779,1.14801,1.1475,1.14759,10400000.0
2008-02-15 17:53:00,1.14767,1.14833,1.14767,1.14795,14000000.0
2008-02-15 17:54:00,1.14797,1.14831,1.14785,1.1479,35400000.0
2008-02-15 17:55:00,1.14809,1.14854,1.14809,1.1482,16000000.0
2008-02-15 17:56:00,1.14822,1.14859,1.14777,1.14777,16800000.0
2008-02-15 17:57:00,1.14828,1.14845,1.14811,1.14845,20200000.0
2008-02-15 17:58:00,1.14827,1.1488,1.14827,1.14856,13200000.0
2008-02-15 17:59:00,1.14876,1.14876,1.1482,1.1484,6800000.0
2008-02-15 18:00:00,1.14845,1.14845,1.14788,1.14794,12200000.0
2008-02-15 18:01:00,1.1491,1.1493,1.149,1.1491,15800000.0
2008-02-15 18:02:00,1.14845,1.14845,1.14795,1.14798,15800000.0
2008-02-15 18:03:00,1.1483,1.14864,1.14786,1.14858,19600000.0
2008-02-15 18:04:00,1.1484,1.1484,1.14761,1.14807,19600000.0
2008-02-15 18:05:00,1.14785,1.14813,1.14782,1.14806,16500000.0
2008-02-15 18:06:00,1.14845,1.14868,1.14812,1.14825,26000000.0
2008-02-15 18:07:00,1.14805,1.14865,1.14804,1.14865,15800000.0
2008-02-15 18:08:00,1.14823,1.14889,1.14823,1.14864,19200000.0
2008-02-15 18:09:00,1.14855,1.14855,1.14798,1.14828,14600000.0
2008-02-15 18:10:00,1.14785,1.14871,1.14785,1.14834,24800000.0
2008-02-15 18:11:00,1.14815,1.14823,1.14794,1.14805,23400000.0
2008-02-15 18:12:00,1.14792,1.14823,1.14777,1.14781,14600000.0
2008-02-15 18:13:00,1.14771,1.1483,1.14771,1.14781,13600000.0
2008-02-15 18:14:00,1.14801,1.14807,1.14754,1.14807,15800000.0
2008-02-15 18:15:00,1.14807,1.1482,1.14783,1.14783,16200000.0
2008-02-15 18:16:00,1.14788,1.14823,1.14788,1.14803,10600000.0
2008-02-15 18:17:00,1.14865,1.14874,1.14834,1.14848,12200000.0
2008-02-15 18:18:00,1.14811,1.14839,1.14811,1.14831,17200000.0
2008-02-15 18:19:00,1.14853,1.14853,1.14823,1.14843,24400000.0
2008-02-15 18:20:00,1.14821,1.14863,1.14812,1.14863,16400000.0
2008-02-15 18:21:00,1.14824,1.14848,1.14819,1.14848,11200000.0
2008-02-15 18:22:00,1.14832,1.14849,1.14816,1.14816,8400000.0
2008-02-15 18:23:00,1.14885,1.149,1.14809,1.14881,80400000.0
2008-02-15 18:24:00,1.14851,1.14851,1.14825,1.14839,7400000.0
2008-02-15 18:25:00,1.14877,1.14877,1.14816,1.14837,22800000.0
2008-02-15 18:26:00,1.1485,1.14863,1.14844,1.14863,22600000.0
2008-02-15 18:27:00,1.14855,1.14875,1.14833,1.14861,33200000.0
2008-02-15 18:28:00,1.14862,1.14862,1.14831,1.14854,25800000.0
2008-02-15 18:29:00,1.14842,1.14856,1.14842,1.14856,18200000.0
2008-02-15 18:30:00,1.1487,1.14879,1.14821,1.14861,12600000.0
2008-02-15 18:31:00,1.14858,1.14892,1.14833,1.14892,18400000.0
2008-02-15 18:32:00,1.14878,1.14888,1.14821,1.14821,15200000.0
2008-02-15 18:33:00,1.14835,1.14867,1.14829,1.14829,22000000.0
2008-02-15 18:34:00,1.14858,1.14891,1.14844,1.14844,13800000.0
2008-02-15 18:35:00,1.14889,1.14889,1.1483,1.14844,15800000.0
2008-02-15 18:36:00,1.14835,1.14886,1.14835,1.14882,18400000.0
2008-02-15 18:37:00,1.14865,1.14868,1.14865,1.14868,3200000.0
2008-02-15 18:38:00,1.1486,1.1487,1.14819,1.1486,23800000.0
2008-02-15 18:39:00,1.14845,1.14867,1.14832,1.14851,15800000.0
2008-02-15 18:40:00,1.14806,1.14829,1.14806,1.14826,10000000.0
2008-02-15 18:41:00,1.1491,1.1494,1.1486,1.1486,16800000.0
2008-02-15 18:42:00,1.14837,1.14866,1.14827,1.14846,16800000.0
2008-02-15 18:43:00,1.14874,1.14874,1.14837,1.14851,23400000.0
2008-02-15 18:44:00,1.1486,1.1486,1.14838,1.14845,10800000.0
2008-02-15 18:45:00,1.14831,1.1484,1.1481,1.14811,11600000.0
2008-02-15 18:46:00,1.14817,1.14873,1.14802,1.14873,10200000.0
2008-02-15 18:47:00,1.14846,1.14867,1.14815,1.14857,20000000.0
2008-02-15 18:48:00,1.14846,1.14889,1.14846,1.14863,11000000.0
2008-02-15 18:49:00,1.14868,1.14897,1.14839,1.14848,20200000.0
2008-02-15 18:50:00,1.14852,1.14892,1.14852,1.14892,15000000.0
2008-02-15 18:51:00,1.14879,1.14907,1.14823,1.14823,10200000.0
2008-02-15 18:52:00,1.14831,1.14852,1.1481,1.14852,10800000.0
2008-02-15 18:53:00,1.14834,1.14871,1.14831,1.14857,10000000.0
2008-02-15 18:54:00,1.14866,1.14867,1.1482,1.1482,18800000.0
2008-02-15 18:55:00,1.14835,1.14894,1.14812,1.14894,14600000.0
2008-02-15 18:56:00,1.14844,1.14859,1.14791,1.14859,18800000.0
2008-02-15 18:57:00,1.14885,1.14899,1.14853,1.14899,10800000.0
2008-02-15 18:58:00,1.14907,1.14934,1.14862,1.14934,15200000.0
2008-02-15 18:59:00,1.14907,1.14939,1.14882,1.14899,142400000.0
2008-02-15 19:00:00,1.14905,1.14905,1.14872,1.14891,7400000.0
2008-02-15 19:01:00,1.1491,1.14937,1.14866,1.14901,9400000.0
2008-02-15 19:02:00,1.14877,1.14883,1.14868,1.14875,12400000.0
2008-02-15 19:03:00,1.14881,1.14934,1.14881,1.14881,25600000.0
2008-02-15 19:04:00,1.14893,1.14893,1.14856,1.14856,12600000.0
2008-02-15 19:05:00,1.14885,1.14916,1.14865,1.14916,9800000.0
2008-02-15 19:06:00,1.14853,1.14917,1.14837,1.14857,17000000.0
2008-02-15 19:07:00,1.14887,1.14887,1.14848,1.14885,8400000.0
2008-02-15 19:08:00,1.14877,1.14877,1.14824,1.14833,63600000.0
2008-02-15 19:09:00,1.14862,1.14884,1.14854,1.14854,15400000.0
2008-02-15 19:10:00,1.15,1.1501,1.1499,1.1501,13800000.0
2008-02-15 19:11:00,1.14854,1.14897,1.14854,1.14876,13800000.0
2008-02-15 19:12:00,1.14873,1.14908,1.1485,1.14853,19000000.0
2008-02-15 19:13:00,1.14859,1.14877,1.14816,1.14863,15200000.0
2008-02-15 19:14:00,1.14868,1.14888,1.14868,1.14868,7400000.0
2008-02-15 19:15:00,1.1489,1.1489,1.14842,1.14856,17600000.0
2008-02-15 19:16:00,1.14877,1.14899,1.14851,1.14873,14200000.0
2008-02-15 19:17:00,1.14838,1.14897,1.14838,1.14882,9400000.0
2008-02-15 19:18:00,1.14857,1.14874,1.14857,1.14874,2600000.0
2008-02-15 19:19:00,1.14863,1.14895,1.14863,1.14895,2600000.0
2008-02-15 19:20:00,1.14874,1.14928,1.14868,1.14869,8200000.0
2008-02-15 19:21:00,1.1507,1.1507,1.1505,1.1505,23400000.0
2008-02-15 19:22:00,1.14881,1.14905,1.14862,1.14873,23400000.0
2008-02-15 19:23:00,1.14902,1.14967,1.14877,1.14877,12400000.0
2008-02-15 19:24:00,1.14872,1.14887,1.1487,1.14872,10600000.0
2008-02-15 19:25:00,1.1488,1.14903,1.14878,1.14887,9800000.0
2008-02-15 19:26:00,1.1507,1.1507,1.1505,1.1505,17200000.0
2008-02-15 19:27:00,1.14881,1.14912,1.14849,1.14912,17200000.0
2008-02-15 19:28:00,1.14888,1.14912,1.14888,1.14898,20800000.0
2008-02-15 19:29:00,1.1489,1.14942,1.1489,1.14923,13800000.0
2008-02-15 19:30:00,1.14919,1.14941,1.14906,1.14908,25400000.0
2008-02-15 19:31:00,1.14905,1.14949,1.14902,1.14914,17600000.0
2008-02-15 19:32:00,1.14915,1.14956,1.14903,1.14913,8800000.0
2008-02-15 19:33:00,1.14915,1.14951,1.14915,1.14926,17600000.0
2008-02-15 19:34:00,1.14918,1.14959,1.14905,1.14924,16200000.0
2008-02-15 19:35:00,1.14906,1.14945,1.14906,1.14944,11600000.0
2008-02-15 19:36:00,1.14897,1.14903,1.14889,1.14903,4200000.0
2008-02-15 19:37:00,1.14893,1.14916,1.1487,1.14871,7400000.0
2008-02-15 19:38:00,1.1488,1.14906,1.14857,1.14906,5800000.0
2008-02-15 19:39:00,1.14883,1.14908,1.14883,1.14898,20000000.0
2008-02-15 19:40:00,1.14946,1.14946,1.14901,1.14924,10600000.0
2008-02-15 19:41:00,1.14906,1.14906,1.14821,1.14821,9600000.0
2008-02-15 19:42:00,1.14824,1.14843,1.14824,1.1484,8200000.0
2008-02-15 19:43:00,1.14853,1.14856,1.14819,1.14819,18000000.0
2008-02-15 19:44:00,1.14889,1.14889,1.14838,1.14838,16600000.0
2008-02-15 19:45:00,1.14912,1.14976,1.14901,1.14976,10800000.0
2008-02-15 19:46:00,1.14944,1.1499,1.14944,1.14953,6800000.0
2008-02-15 19:47:00,1.14936,1.14979,1.14936,1.14972,14800000.0
2008-02-15 19:48:00,1.14996,1.15036,1.14972,1.15029,25000000.0
2008-02-15 19:49:00,1.14966,1.14999,1.14921,1.14992,27000000.0
2008-02-15 19:50:00,1.14983,1.14983,1.14919,1.14945,10600000.0
2008-02-15 19:51:00,1.14936,1.14936,1.14913,1.14917,14800000.0
2008-02-15 19:52:00,1.14941,1.14953,1.14911,1.14917,15800000.0
2008-02-15 19:53:00,1.14947,1.14947,1.14889,1.14889,24200000.0
2008-02-15 19:54:00,1.14929,1.14929,1.14865,1.14874,12000000.0
2008-02-15 19:55:00,1.14906,1.14966,1.14886,1.14966,11800000.0
2008-02-15 19:56:00,1.14946,1.14946,1.14895,1.14899,12600000.0
2008-02-15 19:57:00,1.14893,1.14919,1.14887,1.14898,6800000.0
2008-02-15 19:58:00,1.14873,1.14948,1.14868,1.14948,12400000.0
2008-02-15 19:59:00,1.14929,1.14948,1.14905,1.14908,12400000.0
2008-02-15 20:00:00,1.14985,1.15019,1.14985,1.14988,4400000.0
2008-02-15 20:02:00,1.14991,1.15019,1.14969,1.14995,19200000.0
2008-02-15 20:03:00,1.1499,1.1499,1.14962,1.14962,12800000.0
2008-02-15 20:04:00,1.1494,1.14979,1.1494,1.14979,11800000.0
2008-02-15 20:05:00,1.15021,1.15021,1.14993,1.15013,14600000.0
2008-02-15 20:06:00,1.14965,1.1498,1.1496,1.1496,6000000.0
2008-02-15 20:07:00,1.1505,1.1505,1.1504,1.1504,12400000.0
2008-02-15 20:08:00,1.14967,1.14994,1.14964,1.14983,12400000.0
2008-02-15 20:09:00,1.1493,1.1495,1.1493,1.1494,19200000.0
2008-02-15 20:10:00,1.14997,1.15018,1.14964,1.14994,19200000.0
2008-02-15 20:11:00,1.1502,1.1502,1.14927,1.14975,20200000.0
2008-02-15 20:12:00,1.14982,1.15008,1.14973,1.1499,22000000.0
2008-02-15 20:13:00,1.15014,1.1502,1.14997,1.14997,8400000.0
2008-02-15 20:14:00,1.15019,1.15027,1.14964,1.14986,16600000.0
2008-02-15 20:15:00,1.15019,1.15037,1.14991,1.15037,7400000.0
2008-02-15 20:16:00,1.15041,1.15041,1.15022,1.15022,3200000.0
2008-02-15 20:17:00,1.14986,1.1503,1.14975,1.1503,9000000.0
2008-02-15 20:18:00,1.1505,1.15076,1.15039,1.15061,14000000.0
2008-02-15 20:19:00,1.15066,1.15093,1.15052,1.15085,13600000.0
2008-02-15 20:20:00,1.15092,1.15092,1.15051,1.15061,21400000.0
2008-02-15 20:21:00,1.15012,1.15075,1.15012,1.15015,19200000.0
2008-02-15 20:22:00,1.15019,1.15033,1.15011,1.15011,6800000.0
2008-02-15 20:23:00,1.1491,1.1491,1.1491,1.1491,23000000.0
2008-02-15 20:24:00,1.15033,1.15033,1.14945,1.15002,23000000.0
2008-02-15 20:26:00,1.15002,1.15025,1.1498,1.1498,20800000.0
2008-02-15 20:27:00,1.15002,1.15007,1.14968,1.14976,18200000.0
2008-02-15 20:28:00,1.14978,1.14999,1.14976,1.14999,7400000.0
2008-02-15 20:30:00,1.14951,1.15015,1.14951,1.14966,12200000.0
2008-02-15 20:31:00,1.14979,1.14987,1.14934,1.14965,15000000.0
2008-02-15 20:32:00,1.14988,1.14988,1.14927,1.14934,9800000.0
2008-02-15 20:33:00,1.1495,1.14991,1.14925,1.14972,19400000.0
2008-02-15 20:34:00,1.1491,1.1491,1.1491,1.1491,3400000.0
2008-02-15 20:36:00,1.14953,1.14953,1.14953,1.14953,3400000.0
2008-02-15 20:37:00,1.14959,1.14959,1.14897,1.14916,11000000.0
2008-02-15 20:38:00,1.14927,1.14969,1.14927,1.14953,11600000.0
2008-02-15 20:39:00,1.1491,1.1491,1.1488,1.1488,10000000.0
2008-02-15 20:40:00,1.14978,1.14978,1.14932,1.14947,10000000.0
2008-02-15 20:41:00,1.14938,1.14948,1.14925,1.14925,9800000.0
2008-02-15 20:42:00,1.14916,1.1493,1.14888,1.1493,10600000.0
2008-02-15 20:45:00,1.14934,1.14967,1.14934,1.14953,16000000.0
2008-02-15 20:46:00,1.1484,1.1488,1.1484,1.1488,11800000.0
2008-02-15 20:47:00,1.14949,1.14975,1.14928,1.14942,11800000.0
2008-02-15 20:48:00,1.14954,1.14956,1.14954,1.14956,3200000.0
2008-02-15 20:49:00,1.1488,1.1492,1.1488,1.1491,16800000.0
2008-02-15 20:50:00,1.14927,1.14969,1.14927,1.1493,16800000.0
2008-02-15 20:51:00,1.14956,1.14956,1.14924,1.14924,4200000.0
2008-02-15 20:52:00,1.14915,1.14973,1.14915,1.14956,14600000.0
2008-02-15 20:53:00,1.1493,1.1494,1.149,1.149,23400000.0
2008-02-15 20:54:00,1.1491,1.1493,1.149,1.1492,23400000.0
2008-02-15 20:55:00,1.14939,1.14973,1.14918,1.14918,23400000.0
2008-02-15 20:56:00,1.14984,1.14984,1.14911,1.14939,11400000.0
2008-02-15 20:57:00,1.149,1.14933,1.149,1.14922,18600000.0
2008-02-15 20:58:00,1.1496,1.15014,1.14945,1.1497,14000000.0
2008-02-15 20:59:00,1.14988,1.14988,1.14951,1.14971,14600000.0
2008-02-15 21:00:00,1.15018,1.15018,1.14986,1.1501,16600000.0
2008-02-15 21:01:00,1.14997,1.15028,1.1498,1.15006,20800000.0
2008-02-15 21:02:00,1.14978,1.14983,1.14946,1.14955,8000000.0
2008-02-15 21:03:00,1.14936,1.15022,1.14936,1.15004,11000000.0
2008-02-15 21:04:00,1.15029,1.15035,1.15023,1.15025,13000000.0
2008-02-15 21:05:00,1.15041,1.15053,1.15036,1.15051,11000000.0
2008-02-15 21:06:00,1.15038,1.15038,1.15031,1.15031,4000000.0
2008-02-15 21:07:00,1.15019,1.15029,1.14997,1.15002,17400000.0
2008-02-15 21:08:00,1.15011,1.15011,1.14927,1.14927,19600000.0
2008-02-15 21:09:00,1.14891,1.14913,1.14884,1.1489,16400000.0
2008-02-15 21:10:00,1.14928,1.14941,1.1489,1.14898,30400000.0
2008-02-15 21:12:00,1.15,1.15,1.15,1.15,4800000.0
2008-02-15 21:13:00,1.1501,1.1505,1.1499,1.1499,4800000.0
2008-02-15 21:14:00,1.14936,1.14936,1.14927,1.14927,4800000.0
2008-02-15 21:15:00,1.14931,1.14937,1.14905,1.14912,19800000.0
2008-02-15 21:16:00,1.1498,1.1498,1.1498,1.1498,3200000.0
2008-02-15 21:17:00,1.14938,1.14938,1.14923,1.14923,3200000.0
2008-02-15 21:18:00,1.14912,1.14926,1.14892,1.14926,11000000.0
2008-02-15 21:19:00,1.1492,1.1492,1.1492,1.1492,12800000.0
2008-02-15 21:20:00,1.1491,1.1491,1.1488,1.1488,12800000.0
2008-02-15 21:21:00,1.1491,1.1491,1.1491,1.1491,12800000.0
2008-02-15 21:22:00,1.14893,1.1491,1.14862,1.14884,12800000.0
2008-02-15 21:23:00,1.14889,1.14916,1.14868,1.14916,20200000.0
2008-02-15 21:24:00,1.14894,1.14937,1.14876,1.14937,21200000.0
2008-02-15 21:26:00,1.14883,1.14883,1.14871,1.14871,3200000.0
2008-02-15 21:27:00,1.1488,1.1488,1.1481,1.1483,11000000.0
2008-02-15 21:28:00,1.1484,1.1486,1.1483,1.1486,11000000.0
2008-02-15 21:30:00,1.14861,1.1489,1.14856,1.1489,11000000.0
2008-02-15 21:31:00,1.14869,1.14932,1.14865,1.14932,14000000.0
2008-02-15 21:32:00,1.1486,1.1486,1.1486,1.1486,20000000.0
2008-02-15 21:34:00,1.14897,1.14933,1.14893,1.14893,20000000.0
2008-02-15 21:35:00,1.14918,1.14929,1.14869,1.14899,18600000.0
2008-02-15 21:36:00,1.14888,1.14924,1.14881,1.14887,15800000.0
2008-02-15 21:37:00,1.1481,1.1481,1.1481,1.1481,12200000.0
2008-02-15 21:38:00,1.14906,1.14915,1.14881,1.14881,12200000.0
2008-02-15 21:39:00,1.1484,1.1488,1.1482,1.1488,17000000.0
2008-02-15 21:40:00,1.14862,1.14886,1.14848,1.14867,17000000.0
2008-02-15 21:41:00,1.14874,1.14922,1.14862,1.1487,26400000.0
2008-02-15 21:42:00,1.14862,1.14887,1.14861,1.14887,14000000.0
2008-02-15 21:43:00,1.1484,1.1488,1.1483,1.1488,10800000.0
2008-02-15 21:44:00,1.1486,1.1488,1.1486,1.1488,10800000.0
2008-02-15 21:45:00,1.14847,1.14894,1.14786,1.14808,10800000.0
2008-02-15 21:46:00,1.14812,1.14856,1.14809,1.14839,7200000.0
2008-02-15 21:47:00,1.1494,1.1496,1.1489,1.1494,16600000.0
2008-02-15 21:48:00,1.1491,1.1491,1.149,1.1491,16600000.0
2008-02-15 21:49:00,1.14867,1.14926,1.14863,1.14872,16600000.0
2008-02-15 21:50:00,1.14882,1.14882,1.14855,1.14861,12600000.0
2008-02-15 21:51:00,1.14877,1.14907,1.14877,1.14893,12600000.0
2008-02-15 21:52:00,1.14897,1.14929,1.14893,1.14929,15400000.0
2008-02-15 21:53:00,1.14905,1.14916,1.14851,1.14875,11200000.0
2008-02-15 21:54:00,1.14856,1.14898,1.14837,1.14891,12800000.0
2008-02-15 21:55:00,1.1494,1.1494,1.1492,1.1494,19000000.0
2008-02-15 21:56:00,1.1492,1.1492,1.1492,1.1492,19000000.0
2008-02-15 21:57:00,1.149,1.1492,1.149,1.1492,19000000.0
2008-02-15 21:58:00,1.14879,1.14908,1.14837,1.14908,19000000.0
2008-02-15 21:59:00,1.1492,1.1492,1.1488,1.1488,13800000.0
2008-02-15 22:00:00,1.14895,1.14895,1.14841,1.14856,13800000.0
2008-02-15 22:01:00,1.14864,1.14868,1.14814,1.14835,17000000.0
2008-02-15 22:02:00,1.14836,1.1486,1.14836,1.1486,3600000.0
2008-02-15 22:03:00,1.14843,1.14866,1.14826,1.14853,8800000.0
2008-02-15 22:04:00,1.149,1.149,1.149,1.149,15200000.0
2008-02-15 22:05:00,1.1486,1.1491,1.1484,1.1491,15200000.0
2008-02-15 22:06:00,1.1488,1.14982,1.1488,1.14934,15200000.0
2008-02-15 22:07:00,1.1485,1.1485,1.1483,1.1484,17800000.0
2008-02-15 22:08:00,1.14905,1.14953,1.14886,1.14916,17800000.0
2008-02-15 22:09:00,1.14936,1.1497,1.14931,1.14953,10800000.0
2008-02-15 22:10:00,1.14985,1.15016,1.14982,1.15015,22000000.0
2008-02-15 22:11:00,1.14967,1.14967,1.14942,1.14942,9800000.0
2008-02-15 22:12:00,1.14957,1.14971,1.14939,1.14963,21000000.0
2008-02-15 22:13:00,1.14951,1.14995,1.14951,1.14983,20200000.0
2008-02-15 22:14:00,1.14931,1.1497,1.1489,1.1492,29200000.0
2008-02-15 22:15:00,1.14904,1.14918,1.14875,1.14893,10200000.0
2008-02-15 22:16:00,1.14926,1.1497,1.14906,1.1493,21000000.0
2008-02-15 22:17:00,1.14981,1.14981,1.14904,1.14904,4400000.0
2008-02-15 22:18:00,1.14881,1.14914,1.1487,1.1487,8200000.0
2008-02-15 22:19:00,1.14889,1.14901,1.14851,1.14898,19000000.0
2008-02-15 22:20:00,1.14901,1.14901,1.14869,1.14876,28200000.0
2008-02-15 22:21:00,1.14862,1.14878,1.14837,1.14837,10600000.0
2008-02-15 22:22:00,1.14829,1.14829,1.14819,1.14819,9600000.0
2008-02-15 22:23:00,1.1475,1.1479,1.1475,1.1479,19400000.0
2008-02-15 22:24:00,1.148,1.148,1.1475,1.1477,19400000.0
2008-02-15 22:25:00,1.14823,1.14823,1.14771,1.14804,19400000.0
2008-02-15 22:26:00,1.1479,1.1479,1.1479,1.1479,13200000.0
2008-02-15 22:27:00,1.14796,1.14805,1.14773,1.14773,13200000.0
2008-02-15 22:28:00,1.14797,1.14816,1.14795,1.14816,8000000.0
2008-02-15 22:29:00,1.1477,1.1482,1.1477,1.1478,15600000.0
2008-02-15 22:31:00,1.14797,1.14838,1.14786,1.14813,15600000.0
2008-02-15 22:32:00,1.14781,1.14831,1.14777,1.14797,19600000.0
2008-02-15 22:33:00,1.1482,1.1482,1.1482,1.1482,9000000.0
2008-02-15 22:34:00,1.14813,1.14813,1.14755,1.1478,9000000.0
2008-02-15 22:35:00,1.1481,1.1482,1.148,1.148,6200000.0
2008-02-15 22:36:00,1.14793,1.14793,1.14742,1.14742,6200000.0
2008-02-15 22:37:00,1.14784,1.14784,1.14769,1.14777,11400000.0
2008-02-15 22:38:00,1.14802,1.1483,1.14779,1.14779,12600000.0
2008-02-15 22:39:00,1.14817,1.14837,1.14763,1.14822,20400000.0
2008-02-15 22:40:00,1.14823,1.14856,1.14823,1.14856,8600000.0
2008-02-15 22:41:00,1.1486,1.1486,1.14753,1.14769,17000000.0
2008-02-15 22:42:00,1.1481,1.1481,1.1481,1.1481,13800000.0
2008-02-15 22:43:00,1.14799,1.14802,1.14767,1.14784,13800000.0
2008-02-15 22:44:00,1.148,1.14852,1.14785,1.14826,16600000.0
2008-02-15 22:45:00,1.14851,1.14867,1.14834,1.14849,9800000.0
2008-02-15 22:46:00,1.14851,1.14868,1.14816,1.14816,11800000.0
2008-02-15 22:47:00,1.14801,1.14852,1.14801,1.14806,8400000.0
2008-02-15 22:48:00,1.1483,1.1483,1.1477,1.1481,24200000.0
2008-02-15 22:49:00,1.1487,1.14914,1.14842,1.14852,24200000.0
2008-02-15 22:50:00,1.14849,1.14895,1.14847,1.14869,26600000.0
2008-02-15 22:51:00,1.14847,1.14888,1.14847,1.14886,14600000.0
2008-02-15 22:52:00,1.14883,1.1492,1.14876,1.14911,9400000.0
2008-02-15 22:53:00,1.14904,1.14904,1.14877,1.14877,4000000.0
2008-02-15 22:54:00,1.14924,1.1493,1.1491,1.1491,13000000.0
2008-02-15 22:55:00,1.14922,1.14936,1.14887,1.14903,8800000.0
2008-02-15 22:56:00,1.149,1.149,1.14862,1.14862,3200000.0
2008-02-15 22:57:00,1.14879,1.1489,1.14861,1.14869,19400000.0
2008-02-15 22:58:00,1.14875,1.14891,1.14857,1.14878,9200000.0
2008-02-15 22:59:00,1.14869,1.14869,1.14844,1.14844,16400000.0
2008-02-15 23:00:00,1.14844,1.14869,1.14844,1.14862,25400000.0
2008-02-15 23:02:00,1.14837,1.14888,1.14825,1.14852,11800000.0
2008-02-15 23:04:00,1.14847,1.14876,1.14846,1.14846,3000000.0
2008-02-15 23:05:00,1.14832,1.14852,1.14812,1.14848,13800000.0
2008-02-15 23:06:00,1.14859,1.14871,1.14859,1.14871,4200000.0
2008-02-15 23:07:00,1.14854,1.14859,1.14809,1.14809,4800000.0
2008-02-15 23:08:00,1.14811,1.14811,1.14765,1.14765,8000000.0
2008-02-15 23:09:00,1.1483,1.14835,1.14818,1.14835,16200000.0
2008-02-15 23:10:00,1.1487,1.14876,1.1484,1.14856,12400000.0
2008-02-15 23:11:00,1.1485,1.14872,1.14847,1.14849,21200000.0
2008-02-15 23:12:00,1.14834,1.14848,1.14834,1.14848,7400000.0
2008-02-15 23:14:00,1.14798,1.14825,1.14768,1.14771,9200000.0
2008-02-15 23:16:00,1.14775,1.14818,1.14775,1.14787,14800000.0
2008-02-15 23:17:00,1.14785,1.14837,1.14739,1.14815,9000000.0
2008-02-15 23:18:00,1.14787,1.14787,1.14727,1.14735,7000000.0
2008-02-15 23:19:00,1.14743,1.14774,1.14713,1.14767,19600000.0
2008-02-15 23:20:00,1.14765,1.14771,1.14754,1.14763,13600000.0
2008-02-15 23:21:00,1.14748,1.14748,1.14723,1.14742,10400000.0
2008-02-15 23:22:00,1.14731,1.14731,1.14694,1.14706,7400000.0
2008-02-15 23:23:00,1.14726,1.14738,1.14696,1.14731,18400000.0
2008-02-15 23:24:00,1.14725,1.14725,1.14694,1.14694,6800000.0
2008-02-15 23:27:00,1.14722,1.14722,1.14673,1.14721,9800000.0
2008-02-15 23:28:00,1.14748,1.14748,1.14698,1.14698,13200000.0
2008-02-15 23:29:00,1.14732,1.14777,1.14711,1.14765,17200000.0
2008-02-15 23:31:00,1.14729,1.14758,1.14722,1.14745,14000000.0
2008-02-15 23:32:00,1.14775,1.14775,1.14759,1.14768,8000000.0
2008-02-15 23:33:00,1.14767,1.14801,1.14761,1.14761,13200000.0
2008-02-15 23:34:00,1.14823,1.14823,1.14787,1.14812,6800000.0
2008-02-15 23:35:00,1.14789,1.14825,1.14756,1.14756,18200000.0
2008-02-15 23:36:00,1.14783,1.14793,1.14754,1.14754,21200000.0
2008-02-15 23:39:00,1.14763,1.14808,1.14763,1.14776,10000000.0
2008-02-15 23:40:00,1.14742,1.14769,1.14742,1.14769,5200000.0
2008-02-15 23:43:00,1.14805,1.14809,1.14775,1.14802,9800000.0
2008-02-15 23:44:00,1.14809,1.1482,1.14785,1.14817,11000000.0
2008-02-15 23:46:00,1.14808,1.14831,1.14749,1.14791,22400000.0
2008-02-15 23:48:00,1.14789,1.14789,1.14746,1.14746,7400000.0
2008-02-15 23:49:00,1.14773,1.14807,1.14773,1.14795,3000000.0
2008-02-15 23:51:00,1.14784,1.1483,1.14784,1.14809,18400000.0
2008-02-15 23:52:00,1.14814,1.14832,1.1478,1.1478,18200000.0
2008-02-15 23:53:00,1.14805,1.14882,1.14805,1.14882,18800000.0
2008-02-15 23:54:00,1.14868,1.14934,1.14861,1.14887,29800000.0
2008-02-15 23:55:00,1.14899,1.14953,1.14899,1.14953,2600000.0
2008-02-15 23:56:00,1.1494,1.14943,1.14902,1.14943,11200000.0
2008-02-15 23:57:00,1.14853,1.14915,1.14853,1.14915,7400000.0
2008-02-18 00:00:00,1.1479,1.1481,1.1478,1.1479,6600000.0
2008-02-18 00:01:00,1.1475,1.1481,1.1472,1.1479,6600000.0
2008-02-18 00:02:00,1.1478,1.1479,1.1475,1.1476,6600000.0
2008-02-18 00:03:00,1.1475,1.1477,1.1474,1.1474,6600000.0
2008-02-18 00:04:00,1.1471,1.1476,1.1471,1.1475,6600000.0
2008-02-18 00:05:00,1.1477,1.148,1.1473,1.148,6600000.0
2008-02-18 00:06:00,1.1482,1.1484,1.1479,1.148,6600000.0
2008-02-18 00:07:00,1.1479,1.1481,1.1479,1.1481,6600000.0
2008-02-18 00:08:00,1.1479,1.1482,1.1479,1.1479,6600000.0
2008-02-18 00:09:00,1.1478,1.148,1.1478,1.148,6600000.0
2008-02-18 00:10:00,1.1479,1.1482,1.1478,1.1481,6600000.0
2008-02-18 00:11:00,1.148,1.1481,1.148,1.1481,6600000.0
2008-02-18 00:12:00,1.148,1.1481,1.148,1.1481,6600000.0
2008-02-18 00:13:00,1.148,1.148,1.1478,1.1478,6600000.0
2008-02-18 00:14:00,1.1479,1.1479,1.1479,1.1479,6600000.0
2008-02-18 00:15:00,1.1477,1.1483,1.1477,1.1483,6600000.0
2008-02-18 00:16:00,1.14834,1.14834,1.14804,1.14804,6600000.0
2008-02-18 00:17:00,1.14768,1.1481,1.14768,1.1481,12400000.0
2008-02-18 00:18:00,1.1479,1.1479,1.1476,1.1476,10400000.0
2008-02-18 00:19:00,1.1475,1.1477,1.1475,1.1475,10400000.0
2008-02-18 00:20:00,1.14792,1.14792,1.14763,1.14764,10400000.0
2008-02-18 00:21:00,1.14754,1.14775,1.14729,1.14775,16800000.0
2008-02-18 00:22:00,1.14753,1.14797,1.14742,1.14792,25600000.0
2008-02-18 00:23:00,1.14762,1.14764,1.1476,1.14761,6400000.0
2008-02-18 00:24:00,1.1479,1.1483,1.1479,1.1481,6000000.0
2008-02-18 00:25:00,1.14776,1.14776,1.14753,1.14759,6000000.0
2008-02-18 00:26:00,1.14738,1.14741,1.14687,1.14707,6200000.0
2008-02-18 00:27:00,1.14714,1.14741,1.14714,1.14739,22600000.0
2008-02-18 00:28:00,1.14728,1.14755,1.1472,1.14724,9600000.0
2008-02-18 00:29:00,1.14754,1.14798,1.14752,1.14769,20200000.0
2008-02-18 00:30:00,1.14773,1.14801,1.1474,1.1474,14200000.0
2008-02-18 00:31:00,1.14779,1.14808,1.14779,1.14808,11200000.0
2008-02-18 00:32:00,1.14751,1.14793,1.14727,1.14727,8800000.0
2008-02-18 00:33:00,1.14719,1.14772,1.14719,1.14744,16000000.0
2008-02-18 00:34:00,1.14804,1.14827,1.14792,1.14827,15800000.0
2008-02-18 00:35:00,1.14806,1.14806,1.14768,1.14779,7800000.0
2008-02-18 00:36:00,1.14756,1.14791,1.1473,1.14791,24800000.0
2008-02-18 00:37:00,1.14829,1.14847,1.14786,1.148,13200000.0
2008-02-18 00:38:00,1.14811,1.14811,1.1481,1.1481,2600000.0
2008-02-18 00:39:00,1.14825,1.1483,1.14825,1.1483,11200000.0
2008-02-18 00:40:00,1.14867,1.14869,1.14853,1.14868,22400000.0
2008-02-18 00:41:00,1.14848,1.14904,1.14839,1.14842,17800000.0
2008-02-18 00:42:00,1.14874,1.14874,1.14857,1.14871,9600000.0
2008-02-18 00:43:00,1.14901,1.1492,1.1481,1.1481,22000000.0
2008-02-18 00:44:00,1.14812,1.14841,1.14812,1.14822,25400000.0
2008-02-18 00:45:00,1.14828,1.14844,1.14827,1.14844,6800000.0
2008-02-18 00:46:00,1.14856,1.14858,1.14827,1.1485,21000000.0
2008-02-18 00:47:00,1.14839,1.14871,1.14834,1.14845,9400000.0
2008-02-18 00:48:00,1.14831,1.14848,1.14799,1.14821,14600000.0
2008-02-18 00:49:00,1.14806,1.14806,1.14725,1.14752,22400000.0
2008-02-18 00:50:00,1.14768,1.14799,1.14758,1.14767,11400000.0
2008-02-18 00:51:00,1.1479,1.14793,1.14764,1.14764,7000000.0
2008-02-18 00:52:00,1.14758,1.14802,1.14749,1.14777,9400000.0
2008-02-18 00:53:00,1.1485,1.1485,1.1485,1.1485,24800000.0
2008-02-18 00:54:00,1.14762,1.14762,1.14686,1.14736,24800000.0
2008-02-18 00:55:00,1.1486,1.1488,1.1484,1.1484,21400000.0
2008-02-18 00:56:00,1.14772,1.14787,1.14747,1.14747,21400000.0
2008-02-18 00:57:00,1.14763,1.14763,1.14731,1.14731,8200000.0
2008-02-18 00:58:00,1.1488,1.1488,1.1483,1.1486,15800000.0
2008-02-18 00:59:00,1.149,1.149,1.1486,1.1488,15800000.0
2008-02-18 01:00:00,1.14769,1.14774,1.14719,1.14747,15800000.0
2008-02-18 01:01:00,1.14715,1.14734,1.14704,1.1472,11000000.0
2008-02-18 01:02:00,1.14705,1.14731,1.14697,1.14718,22000000.0
2008-02-18 01:03:00,1.14717,1.1475,1.14717,1.14744,8400000.0
2008-02-18 01:04:00,1.14675,1.14709,1.14675,1.14709,7800000.0
2008-02-18 01:05:00,1.1471,1.1474,1.14697,1.14736,28600000.0
2008-02-18 01:06:00,1.14754,1.14782,1.14754,1.14782,16400000.0
2008-02-18 01:07:00,1.14802,1.14802,1.14742,1.14766,15000000.0
2008-02-18 01:08:00,1.14764,1.14777,1.1474,1.14777,19200000.0
2008-02-18 01:09:00,1.1502,1.1503,1.15,1.1502,11000000.0
2008-02-18 01:10:00,1.14748,1.14786,1.14738,1.14759,11000000.0
2008-02-18 01:11:00,1.14766,1.14766,1.14706,1.14755,10800000.0
2008-02-18 01:12:00,1.1502,1.1503,1.1499,1.1499,9200000.0
2008-02-18 01:13:00,1.14736,1.14749,1.14733,1.1474,9200000.0
2008-02-18 01:14:00,1.1501,1.1501,1.1498,1.1499,6000000.0
2008-02-18 01:15:00,1.14728,1.14749,1.14699,1.14749,6000000.0
2008-02-18 01:16:00,1.14734,1.14773,1.14721,1.14725,16000000.0
2008-02-18 01:17:00,1.147,1.14751,1.147,1.14703,23600000.0
2008-02-18 01:18:00,1.1504,1.1505,1.1501,1.1501,3200000.0
2008-02-18 01:19:00,1.14707,1.14709,1.14707,1.14709,3200000.0
2008-02-18 01:20:00,1.1514,1.1516,1.1503,1.151,14600000.0
2008-02-18 01:21:00,1.1512,1.1516,1.151,1.1512,14600000.0
2008-02-18 01:22:00,1.14732,1.14817,1.14732,1.14806,14600000.0
2008-02-18 01:23:00,1.14745,1.14749,1.14667,1.14722,12000000.0
2008-02-18 01:24:00,1.1476,1.14804,1.1476,1.14775,8800000.0
2008-02-18 01:25:00,1.14761,1.14786,1.14761,1.14775,12400000.0
2008-02-18 01:26:00,1.14784,1.14791,1.14762,1.14791,13600000.0
2008-02-18 01:27:00,1.14755,1.14783,1.14749,1.14765,17000000.0
2008-02-18 01:28:00,1.14773,1.14793,1.14765,1.14778,21800000.0
2008-02-18 01:29:00,1.1493,1.1493,1.1486,1.1488,21000000.0
2008-02-18 01:30:00,1.14754,1.14811,1.14742,1.14742,21000000.0
2008-02-18 01:31:00,1.14748,1.14768,1.14748,1.14768,20200000.0
2008-02-18 01:32:00,1.14763,1.14783,1.14745,1.14757,20200000.0
2008-02-18 01:33:00,1.1488,1.1493,1.1484,1.1493,12800000.0
2008-02-18 01:34:00,1.14748,1.14775,1.14748,1.14749,12800000.0
2008-02-18 01:35:00,1.14734,1.14776,1.14734,1.14775,8800000.0
2008-02-18 01:36:00,1.14775,1.14775,1.14747,1.14773,10600000.0
2008-02-18 01:37:00,1.14786,1.14788,1.14742,1.14742,10000000.0
2008-02-18 01:38:00,1.14726,1.14791,1.14726,1.14765,24400000.0
2008-02-18 01:39:00,1.1479,1.14827,1.14774,1.14774,11200000.0
2008-02-18 01:40:00,1.14784,1.14829,1.14784,1.14806,17800000.0
2008-02-18 01:41:00,1.1485,1.149,1.1485,1.1486,36200000.0
2008-02-18 01:42:00,1.14798,1.1487,1.14781,1.14816,36200000.0
2008-02-18 01:43:00,1.14755,1.14755,1.14752,1.14752,8000000.0
2008-02-18 01:44:00,1.14756,1.14792,1.14728,1.14728,29200000.0
2008-02-18 01:45:00,1.14753,1.1478,1.14721,1.14736,7200000.0
2008-02-18 01:46:00,1.14757,1.14818,1.14755,1.14818,7600000.0
2008-02-18 01:47:00,1.14803,1.14842,1.14803,1.14831,20000000.0
2008-02-18 01:48:00,1.14812,1.1482,1.14769,1.14769,22200000.0
2008-02-18 01:49:00,1.14772,1.14808,1.14762,1.14762,11000000.0
2008-02-18 01:50:00,1.1493,1.1494,1.149,1.149,15800000.0
2008-02-18 01:51:00,1.14802,1.1483,1.14802,1.14807,15800000.0
2008-02-18 01:52:00,1.1488,1.149,1.1486,1.1486,7400000.0
2008-02-18 01:53:00,1.14774,1.14789,1.14774,1.14789,7400000.0
2008-02-18 01:54:00,1.14812,1.14877,1.14804,1.14826,14600000.0
2008-02-18 01:55:00,1.14822,1.14846,1.14812,1.14812,8800000.0
2008-02-18 01:56:00,1.14834,1.14857,1.14821,1.14834,13200000.0
2008-02-18 01:57:00,1.14825,1.14837,1.14795,1.14831,18800000.0
2008-02-18 01:58:00,1.14811,1.14842,1.14791,1.14842,16600000.0
2008-02-18 01:59:00,1.14839,1.14839,1.148,1.14824,14400000.0
2008-02-18 02:00:00,1.14859,1.14888,1.14854,1.14864,14400000.0
2008-02-18 02:01:00,1.14866,1.14883,1.14837,1.14877,11200000.0
2008-02-18 02:02:00,1.14921,1.14921,1.14862,1.14885,18400000.0
2008-02-18 02:03:00,1.14922,1.14972,1.14922,1.14972,10000000.0
2008-02-18 02:04:00,1.14947,1.14972,1.1493,1.1497,19200000.0
2008-02-18 02:05:00,1.14971,1.15031,1.14947,1.14949,19800000.0
2008-02-18 02:06:00,1.14955,1.14955,1.1494,1.1494,9400000.0
2008-02-18 02:07:00,1.14883,1.14966,1.14883,1.14926,14400000.0
2008-02-18 02:08:00,1.14953,1.14975,1.14946,1.14961,21000000.0
2008-02-18 02:09:00,1.14953,1.15,1.14953,1.15,8800000.0
2008-02-18 02:10:00,1.14946,1.15,1.14946,1.14967,11600000.0
2008-02-18 02:11:00,1.14976,1.15,1.1497,1.1497,17600000.0
2008-02-18 02:12:00,1.14988,1.14988,1.14961,1.14976,12200000.0
2008-02-18 02:13:00,1.14985,1.14989,1.14963,1.14976,15400000.0
2008-02-18 02:14:00,1.1493,1.1497,1.1493,1.1497,23800000.0
2008-02-18 02:15:00,1.14945,1.14982,1.14945,1.14958,23800000.0
2008-02-18 02:16:00,1.14951,1.14954,1.14951,1.14954,2600000.0
2008-02-18 02:17:00,1.15023,1.15043,1.14971,1.14971,15200000.0
2008-02-18 02:18:00,1.15009,1.15047,1.14983,1.1503,12600000.0
2008-02-18 02:19:00,1.14996,1.15077,1.14996,1.15061,23200000.0
2008-02-18 02:20:00,1.15054,1.15054,1.15041,1.15041,2600000.0
2008-02-18 02:21:00,1.15047,1.15119,1.15045,1.15057,28800000.0
2008-02-18 02:22:00,1.15075,1.15078,1.15074,1.15077,13600000.0
2008-02-18 02:23:00,1.15067,1.15086,1.15008,1.1503,10400000.0
2008-02-18 02:24:00,1.14975,1.1503,1.14975,1.15009,11200000.0
2008-02-18 02:25:00,1.14964,1.14964,1.14925,1.14925,21400000.0
2008-02-18 02:26:00,1.1493,1.1493,1.14848,1.14873,11600000.0
2008-02-18 02:27:00,1.1489,1.14923,1.14884,1.14888,11400000.0
2008-02-18 02:28:00,1.14901,1.14901,1.1487,1.14875,12800000.0
2008-02-18 02:29:00,1.14874,1.14927,1.14863,1.14874,16600000.0
2008-02-18 02:30:00,1.14875,1.14936,1.14875,1.14922,10400000.0
2008-02-18 02:31:00,1.14886,1.14886,1.14852,1.14857,11000000.0
2008-02-18 02:32:00,1.14851,1.14875,1.14851,1.14866,10400000.0
2008-02-18 02:33:00,1.14853,1.14903,1.14835,1.14903,7800000.0
2008-02-18 02:34:00,1.14911,1.14924,1.149,1.149,8200000.0
2008-02-18 02:35:00,1.14897,1.14897,1.14851,1.14869,11400000.0
2008-02-18 02:36:00,1.14863,1.14918,1.14857,1.14889,8800000.0
2008-02-18 02:37:00,1.14902,1.14902,1.14868,1.14868,10600000.0
2008-02-18 02:38:00,1.14883,1.14914,1.14855,1.1486,12800000.0
2008-02-18 02:39:00,1.14852,1.14869,1.14852,1.14858,10200000.0
2008-02-18 02:40:00,1.14869,1.14869,1.14852,1.14852,2600000.0
2008-02-18 02:41:00,1.14847,1.14866,1.14812,1.14866,10600000.0
2008-02-18 02:42:00,1.14847,1.14915,1.14844,1.14855,21400000.0
2008-02-18 02:43:00,1.14866,1.14887,1.14836,1.14836,18200000.0
2008-02-18 02:44:00,1.14818,1.14867,1.14818,1.14858,11400000.0
2008-02-18 02:45:00,1.14872,1.14889,1.14863,1.14883,9600000.0
2008-02-18 02:46:00,1.14867,1.14875,1.14854,1.14865,7400000.0
2008-02-18 02:47:00,1.14908,1.14945,1.14905,1.14945,10600000.0
2008-02-18 02:48:00,1.14916,1.14934,1.14872,1.14934,15400000.0
2008-02-18 02:49:00,1.14924,1.14944,1.14896,1.14908,10000000.0
2008-02-18 02:50:00,1.14899,1.14901,1.14852,1.14852,23200000.0
2008-02-18 02:51:00,1.1488,1.14881,1.14856,1.14881,14800000.0
2008-02-18 02:52:00,1.14869,1.14894,1.14841,1.14894,14800000.0
2008-02-18 02:53:00,1.1487,1.1487,1.14849,1.14851,15800000.0
2008-02-18 02:54:00,1.14851,1.14875,1.14834,1.1484,12200000.0
2008-02-18 02:55:00,1.14836,1.14877,1.14836,1.14843,10600000.0
2008-02-18 02:56:00,1.14888,1.14888,1.1484,1.14845,15400000.0
2008-02-18 02:57:00,1.14852,1.14873,1.14847,1.1485,6400000.0
2008-02-18 02:58:00,1.1502,1.1502,1.1501,1.1501,18000000.0
2008-02-18 02:59:00,1.14874,1.14882,1.14832,1.14867,18000000.0
2008-02-18 03:00:00,1.14858,1.14886,1.14839,1.14886,18200000.0
2008-02-18 03:01:00,1.14874,1.14907,1.14874,1.14907,10200000.0
2008-02-18 03:02:00,1.14919,1.14946,1.14913,1.14932,12400000.0
2008-02-18 03:03:00,1.14903,1.14948,1.14897,1.1492,10000000.0
2008-02-18 03:04:00,1.14919,1.14983,1.14906,1.14983,14800000.0
2008-02-18 03:05:00,1.14944,1.14968,1.14923,1.14968,12400000.0
2008-02-18 03:06:00,1.14925,1.14925,1.14883,1.14888,4600000.0
2008-02-18 03:07:00,1.14938,1.14984,1.14926,1.14933,10000000.0
2008-02-18 03:08:00,1.14935,1.14962,1.14932,1.14957,8200000.0
2008-02-18 03:09:00,1.14934,1.14976,1.14934,1.14961,25800000.0
2008-02-18 03:10:00,1.14952,1.14966,1.14916,1.14959,16000000.0
2008-02-18 03:11:00,1.14924,1.14955,1.14901,1.1493,20600000.0
2008-02-18 03:12:00,1.14906,1.14906,1.14904,1.14904,11800000.0
2008-02-18 03:13:00,1.14923,1.14937,1.14906,1.14933,16400000.0
2008-02-18 03:14:00,1.14915,1.14915,1.14898,1.14899,5600000.0
2008-02-18 03:15:00,1.14913,1.14964,1.14913,1.14928,15400000.0
2008-02-18 03:16:00,1.14916,1.14987,1.14916,1.14942,19600000.0
2008-02-18 03:17:00,1.1501,1.1507,1.1501,1.1507,20800000.0
2008-02-18 03:18:00,1.14927,1.14942,1.14889,1.14889,20800000.0
2008-02-18 03:19:00,1.14922,1.14959,1.14908,1.14959,13200000.0
2008-02-18 03:20:00,1.1502,1.1507,1.1502,1.1503,6800000.0
2008-02-18 03:21:00,1.1504,1.1504,1.1501,1.1501,6800000.0
2008-02-18 03:22:00,1.14935,1.14997,1.14929,1.14997,6800000.0
2008-02-18 03:23:00,1.14962,1.14962,1.14952,1.14952,2600000.0
2008-02-18 03:24:00,1.14973,1.14973,1.14947,1.14967,9200000.0
2008-02-18 03:25:00,1.14944,1.14947,1.14903,1.14947,20000000.0
2008-02-18 03:26:00,1.14921,1.14946,1.14921,1.14921,10600000.0
2008-02-18 03:27:00,1.14921,1.14976,1.14921,1.14925,5800000.0
2008-02-18 03:28:00,1.14983,1.14983,1.14922,1.14922,9000000.0
2008-02-18 03:29:00,1.14912,1.14942,1.14897,1.14897,14200000.0
2008-02-18 03:30:00,1.14913,1.14941,1.14895,1.14922,10600000.0
2008-02-18 03:31:00,1.1505,1.1505,1.1504,1.1504,20800000.0
2008-02-18 03:32:00,1.14913,1.14913,1.14891,1.14891,20800000.0
2008-02-18 03:33:00,1.14896,1.14917,1.14873,1.14899,13200000.0
2008-02-18 03:34:00,1.149,1.14927,1.149,1.14927,4600000.0
2008-02-18 03:35:00,1.14893,1.14905,1.14865,1.14871,7600000.0
2008-02-18 03:36:00,1.14905,1.14905,1.14891,1.14891,4600000.0
2008-02-18 03:37:00,1.14919,1.14937,1.14893,1.149,14000000.0
2008-02-18 03:38:00,1.14925,1.14925,1.14893,1.14908,21800000.0
2008-02-18 03:39:00,1.1489,1.14916,1.14889,1.14914,12400000.0
2008-02-18 03:40:00,1.14907,1.14911,1.14889,1.14889,3600000.0
2008-02-18 03:41:00,1.14945,1.14964,1.14936,1.14964,12000000.0
2008-02-18 03:42:00,1.14958,1.14958,1.14906,1.14906,13200000.0
2008-02-18 03:43:00,1.1501,1.1501,1.15,1.1501,7400000.0
2008-02-18 03:44:00,1.14904,1.1491,1.14901,1.14906,7400000.0
2008-02-18 03:45:00,1.1488,1.14924,1.1488,1.14897,8800000.0
2008-02-18 03:46:00,1.14879,1.14921,1.14879,1.14893,19600000.0
2008-02-18 03:47:00,1.14937,1.14953,1.14911,1.14911,11200000.0
2008-02-18 03:48:00,1.14907,1.14907,1.14901,1.14901,2600000.0
2008-02-18 03:49:00,1.1493,1.1493,1.14883,1.14883,6200000.0
2008-02-18 03:50:00,1.1501,1.1501,1.15,1.15,10000000.0
2008-02-18 03:51:00,1.14906,1.1496,1.14906,1.14916,10000000.0
2008-02-18 03:52:00,1.14925,1.1501,1.14925,1.1501,5200000.0
2008-02-18 03:53:00,1.14955,1.1497,1.14923,1.1497,20600000.0
2008-02-18 03:54:00,1.15013,1.1503,1.1496,1.1496,31200000.0
2008-02-18 03:55:00,1.14956,1.14999,1.14956,1.14968,25600000.0
2008-02-18 03:56:00,1.14972,1.14997,1.14963,1.14997,8400000.0
2008-02-18 03:57:00,1.14965,1.1499,1.14958,1.1499,12000000.0
2008-02-18 03:58:00,1.1503,1.1503,1.1502,1.1502,3600000.0
2008-02-18 03:59:00,1.1504,1.1505,1.1502,1.1502,3600000.0
2008-02-18 04:00:00,1.14988,1.15,1.14961,1.14961,3600000.0
2008-02-18 04:01:00,1.1498,1.15,1.1497,1.1498,8400000.0
2008-02-18 04:02:00,1.14999,1.1504,1.14975,1.14975,8400000.0
2008-02-18 04:03:00,1.15032,1.15032,1.14983,1.15001,16800000.0
2008-02-18 04:04:00,1.15044,1.15044,1.15003,1.15003,9000000.0
2008-02-18 04:05:00,1.14983,1.15005,1.14983,1.15005,3200000.0
2008-02-18 04:06:00,1.15024,1.15024,1.14961,1.14961,16400000.0
2008-02-18 04:07:00,1.14964,1.14995,1.14964,1.14995,10600000.0
2008-02-18 04:08:00,1.15003,1.15007,1.14948,1.14948,24600000.0
2008-02-18 04:09:00,1.1503,1.1503,1.14964,1.14982,8400000.0
2008-02-18 04:10:00,1.15,1.15,1.1499,1.1499,8800000.0
2008-02-18 04:11:00,1.14985,1.15018,1.14985,1.15018,8800000.0
2008-02-18 04:12:00,1.1507,1.15078,1.15029,1.15029,12800000.0
2008-02-18 04:13:00,1.14984,1.15036,1.14938,1.14985,22200000.0
2008-02-18 04:14:00,1.1496,1.15002,1.1494,1.14965,28600000.0
2008-02-18 04:15:00,1.14944,1.14944,1.14906,1.14939,34000000.0
2008-02-18 04:16:00,1.14958,1.14989,1.14937,1.14989,13800000.0
2008-02-18 04:17:00,1.15047,1.15047,1.14984,1.15001,7400000.0
2008-02-18 04:18:00,1.15007,1.15047,1.14979,1.15047,10200000.0
2008-02-18 04:19:00,1.15002,1.15005,1.14991,1.14991,15600000.0
2008-02-18 04:20:00,1.15003,1.15035,1.14989,1.14989,14400000.0
2008-02-18 04:21:00,1.15007,1.1501,1.14983,1.15002,26400000.0
2008-02-18 04:22:00,1.1498,1.1498,1.1498,1.1498,19200000.0
2008-02-18 04:23:00,1.14973,1.15016,1.14973,1.15003,19200000.0
2008-02-18 04:24:00,1.14982,1.1501,1.14947,1.1501,12800000.0
2008-02-18 04:25:00,1.14983,1.15019,1.14972,1.15019,5600000.0
2008-02-18 04:26:00,1.1491,1.1492,1.1479,1.1488,6400000.0
2008-02-18 04:27:00,1.1498,1.15028,1.1498,1.15028,6400000.0
2008-02-18 04:28:00,1.15022,1.15054,1.15004,1.15029,23400000.0
2008-02-18 04:29:00,1.1486,1.149,1.1484,1.149,28600000.0
2008-02-18 04:30:00,1.15023,1.1505,1.14985,1.15006,28600000.0
2008-02-18 04:31:00,1.15003,1.15026,1.15003,1.15026,7400000.0
2008-02-18 04:32:00,1.149,1.1492,1.1489,1.1492,5800000.0
2008-02-18 04:33:00,1.149,1.1492,1.149,1.1492,5800000.0
2008-02-18 04:34:00,1.15001,1.1501,1.14996,1.1501,5800000.0
2008-02-18 04:35:00,1.14958,1.14983,1.1495,1.1498,7400000.0
2008-02-18 04:36:00,1.14995,1.15014,1.14966,1.14981,25000000.0
2008-02-18 04:37:00,1.1492,1.1492,1.149,1.149,6200000.0
2008-02-18 04:38:00,1.15017,1.15017,1.1499,1.14993,6200000.0
2008-02-18 04:39:00,1.15001,1.15006,1.1499,1.15002,25000000.0
2008-02-18 04:40:00,1.15002,1.15022,1.1495,1.1498,18800000.0
2008-02-18 04:41:00,1.149,1.149,1.149,1.149,8200000.0
2008-02-18 04:42:00,1.14973,1.14977,1.14973,1.14977,8200000.0
2008-02-18 04:43:00,1.14965,1.15011,1.14965,1.14974,24600000.0
2008-02-18 04:44:00,1.14989,1.14995,1.14953,1.14965,11000000.0
2008-02-18 04:45:00,1.14939,1.14997,1.14939,1.14949,10000000.0
2008-02-18 04:46:00,1.14962,1.14975,1.14923,1.14931,23400000.0
2008-02-18 04:47:00,1.1497,1.14975,1.14968,1.14968,5600000.0
2008-02-18 04:48:00,1.14968,1.1498,1.14959,1.14962,8400000.0
2008-02-18 04:49:00,1.14981,1.14999,1.14948,1.14962,21000000.0
2008-02-18 04:50:00,1.149,1.149,1.1483,1.1488,8800000.0
2008-02-18 04:51:00,1.1486,1.1486,1.1484,1.1486,8800000.0
2008-02-18 04:52:00,1.14974,1.14974,1.14945,1.14945,8800000.0
2008-02-18 04:53:00,1.1484,1.149,1.1484,1.149,17400000.0
2008-02-18 04:54:00,1.14974,1.14989,1.14962,1.14973,17400000.0
2008-02-18 04:55:00,1.1492,1.1492,1.1492,1.1492,12400000.0
2008-02-18 04:56:00,1.14997,1.14999,1.14982,1.14982,12400000.0
2008-02-18 04:57:00,1.14966,1.15003,1.14935,1.14945,10800000.0
2008-02-18 04:58:00,1.14947,1.14987,1.14947,1.14982,5000000.0
2008-02-18 04:59:00,1.15005,1.15016,1.14982,1.14982,28000000.0
2008-02-18 05:00:00,1.14977,1.14983,1.14964,1.14964,11800000.0
2008-02-18 05:01:00,1.14967,1.14982,1.14946,1.14964,12400000.0
2008-02-18 05:02:00,1.14959,1.15,1.14954,1.14969,16200000.0
2008-02-18 05:03:00,1.1488,1.1494,1.1488,1.1494,8000000.0
2008-02-18 05:04:00,1.14969,1.14987,1.14944,1.14956,8000000.0
2008-02-18 05:05:00,1.1495,1.14956,1.1494,1.14943,12000000.0
2008-02-18 05:06:00,1.1492,1.14954,1.1492,1.14954,3200000.0
2008-02-18 05:07:00,1.14979,1.14993,1.14971,1.14983,19000000.0
2008-02-18 05:08:00,1.14991,1.14999,1.14966,1.14966,9000000.0
2008-02-18 05:09:00,1.14981,1.14991,1.14954,1.14979,19000000.0
2008-02-18 05:10:00,1.14982,1.15043,1.14963,1.14981,34600000.0
2008-02-18 05:11:00,1.15008,1.15008,1.14961,1.14999,24200000.0
2008-02-18 05:12:00,1.1495,1.1495,1.1494,1.1495,23600000.0
2008-02-18 05:13:00,1.1494,1.1497,1.1494,1.1496,23600000.0
2008-02-18 05:14:00,1.14999,1.14999,1.14961,1.14982,23600000.0
2008-02-18 05:15:00,1.14953,1.14981,1.14941,1.14963,10400000.0
2008-02-18 05:16:00,1.1497,1.14996,1.14962,1.14972,9800000.0
2008-02-18 05:17:00,1.14987,1.14987,1.14939,1.14939,8000000.0
2008-02-18 05:18:00,1.14936,1.14978,1.14908,1.14978,15800000.0
2008-02-18 05:19:00,1.1496,1.1501,1.1496,1.1501,3200000.0
2008-02-18 05:20:00,1.14905,1.1498,1.14905,1.1498,3200000.0
2008-02-18 05:21:00,1.1497,1.1497,1.1497,1.1497,13800000.0
2008-02-18 05:22:00,1.1496,1.1496,1.1492,1.1496,13800000.0
2008-02-18 05:23:00,1.14913,1.14954,1.14913,1.14947,13800000.0
2008-02-18 05:24:00,1.1494,1.14959,1.14927,1.14959,17600000.0
2008-02-18 05:25:00,1.14914,1.14927,1.14877,1.14927,9600000.0
2008-02-18 05:26:00,1.14875,1.1489,1.14824,1.14824,10200000.0
2008-02-18 05:27:00,1.1487,1.14917,1.14857,1.14864,19200000.0
2008-02-18 05:28:00,1.14873,1.1488,1.14825,1.14834,17000000.0
2008-02-18 05:29:00,1.14847,1.14862,1.148,1.14849,16200000.0
2008-02-18 05:30:00,1.14825,1.14879,1.14825,1.14858,12800000.0
2008-02-18 05:31:00,1.14894,1.14894,1.14877,1.14885,13800000.0
2008-02-18 05:32:00,1.1497,1.1498,1.1496,1.1496,17400000.0
2008-02-18 05:33:00,1.1498,1.1498,1.1498,1.1498,17400000.0
2008-02-18 05:34:00,1.1488,1.14881,1.14844,1.1488,17400000.0
2008-02-18 05:35:00,1.15,1.1501,1.15,1.15,4000000.0
2008-02-18 05:36:00,1.1502,1.1502,1.15,1.15,4000000.0
2008-02-18 05:37:00,1.1486,1.14862,1.1486,1.14862,4000000.0
2008-02-18 05:39:00,1.14892,1.14893,1.14865,1.14891,32400000.0
2008-02-18 05:40:00,1.14871,1.14879,1.14827,1.14862,11400000.0
2008-02-18 05:41:00,1.1501,1.1501,1.15,1.15,5000000.0
2008-02-18 05:42:00,1.14866,1.14931,1.14866,1.14931,5000000.0
2008-02-18 05:43:00,1.14868,1.14912,1.14852,1.14885,10600000.0
2008-02-18 05:44:00,1.14888,1.1492,1.14884,1.1492,13800000.0
2008-02-18 05:45:00,1.14901,1.14902,1.14829,1.14875,15200000.0
2008-02-18 05:46:00,1.14875,1.14876,1.14845,1.14846,14800000.0
2008-02-18 05:47:00,1.14861,1.14883,1.14852,1.14869,13200000.0
2008-02-18 05:48:00,1.1498,1.15,1.1498,1.15,15200000.0
2008-02-18 05:49:00,1.14879,1.14879,1.14816,1.14832,15200000.0
2008-02-18 05:50:00,1.14808,1.14822,1.14797,1.14809,10600000.0
2008-02-18 05:51:00,1.14826,1.1484,1.14794,1.148,12200000.0
2008-02-18 05:52:00,1.14797,1.14835,1.14777,1.14824,12200000.0
2008-02-18 05:53:00,1.14841,1.14893,1.14841,1.14855,21200000.0
2008-02-18 05:55:00,1.14894,1.149,1.14865,1.14865,9000000.0
2008-02-18 05:56:00,1.14881,1.14906,1.14861,1.14878,20200000.0
2008-02-18 05:58:00,1.14885,1.14904,1.1487,1.14883,12200000.0
2008-02-18 05:59:00,1.14857,1.14888,1.14839,1.14888,7400000.0
2008-02-18 06:00:00,1.14904,1.14929,1.14874,1.14907,10400000.0
2008-02-18 06:01:00,1.14944,1.14944,1.14872,1.14905,11200000.0
2008-02-18 06:02:00,1.14917,1.1492,1.14877,1.14912,15200000.0
2008-02-18 06:03:00,1.14892,1.14923,1.14879,1.14893,10000000.0
2008-02-18 06:04:00,1.1495,1.14953,1.14914,1.14938,30200000.0
2008-02-18 06:05:00,1.1495,1.14981,1.14916,1.14944,12800000.0
2008-02-18 06:06:00,1.1495,1.1497,1.14919,1.14941,12600000.0
2008-02-18 06:07:00,1.14957,1.14969,1.14934,1.14952,17600000.0
2008-02-18 06:08:00,1.14931,1.14939,1.14922,1.14922,15600000.0
2008-02-18 06:09:00,1.14913,1.1492,1.14892,1.1492,10400000.0
2008-02-18 06:10:00,1.14905,1.14939,1.14893,1.14895,16800000.0
2008-02-18 06:11:00,1.14914,1.14955,1.14914,1.14921,10600000.0
2008-02-18 06:12:00,1.14918,1.14949,1.14892,1.14892,15600000.0
2008-02-18 06:13:00,1.14913,1.14913,1.14888,1.14904,17800000.0
2008-02-18 06:14:00,1.14894,1.14997,1.14879,1.14958,8200000.0
2008-02-18 06:15:00,1.1495,1.14963,1.14934,1.14934,15000000.0
2008-02-18 06:16:00,1.14912,1.14931,1.14912,1.14921,12000000.0
2008-02-18 06:17:00,1.14967,1.14967,1.14939,1.1494,11000000.0
2008-02-18 06:18:00,1.14934,1.14976,1.14921,1.14922,26600000.0
2008-02-18 06:19:00,1.14923,1.14956,1.14923,1.14956,14200000.0
2008-02-18 06:20:00,1.14962,1.14975,1.14913,1.14958,10600000.0
2008-02-18 06:21:00,1.1501,1.1503,1.15,1.15,25400000.0
2008-02-18 06:22:00,1.14934,1.14934,1.14883,1.14914,25400000.0
2008-02-18 06:23:00,1.14925,1.14964,1.14921,1.14921,8200000.0
2008-02-18 06:24:00,1.14924,1.14957,1.14905,1.14939,11400000.0
2008-02-18 06:25:00,1.14899,1.14961,1.14899,1.14911,12800000.0
2008-02-18 06:26:00,1.14921,1.14934,1.14908,1.14923,13200000.0
2008-02-18 06:27:00,1.14906,1.14948,1.14906,1.14929,10600000.0
2008-02-18 06:28:00,1.1495,1.14951,1.14909,1.14932,6200000.0
2008-02-18 06:29:00,1.14956,1.14956,1.14922,1.14922,14400000.0
2008-02-18 06:30:00,1.14932,1.14954,1.14905,1.14906,21400000.0
2008-02-18 06:31:00,1.1502,1.1502,1.1493,1.1493,10000000.0
2008-02-18 06:32:00,1.14919,1.14956,1.14919,1.14956,10000000.0
2008-02-18 06:33:00,1.14932,1.14944,1.14932,1.14944,2600000.0
2008-02-18 06:34:00,1.14996,1.14996,1.14963,1.14987,23000000.0
2008-02-18 06:35:00,1.15018,1.15018,1.14947,1.14967,22200000.0
2008-02-18 06:36:00,1.14999,1.14999,1.14965,1.14981,31400000.0
2008-02-18 06:37:00,1.14979,1.14994,1.14939,1.14955,10000000.0
2008-02-18 06:38:00,1.15,1.1502,1.1498,1.1498,10400000.0
2008-02-18 06:39:00,1.1499,1.1501,1.1498,1.1499,10400000.0
2008-02-18 06:40:00,1.1498,1.1499,1.1497,1.1499,10400000.0
2008-02-18 06:41:00,1.14977,1.14977,1.14929,1.14954,10400000.0
2008-02-18 06:43:00,1.14931,1.1496,1.14924,1.1496,8800000.0
2008-02-18 06:44:00,1.14936,1.1494,1.14911,1.14936,13200000.0
2008-02-18 06:45:00,1.1502,1.1502,1.1502,1.1502,10800000.0
2008-02-18 06:46:00,1.14941,1.14973,1.14941,1.1497,10800000.0
2008-02-18 06:47:00,1.1501,1.1501,1.1497,1.1498,25400000.0
2008-02-18 06:48:00,1.14948,1.14988,1.1493,1.14988,25400000.0
2008-02-18 06:49:00,1.14966,1.14968,1.14966,1.14968,4000000.0
2008-02-18 06:50:00,1.14972,1.15003,1.14958,1.14964,26800000.0
2008-02-18 06:51:00,1.14954,1.14967,1.14951,1.14967,18600000.0
2008-02-18 06:52:00,1.14959,1.14988,1.14955,1.14973,15200000.0
2008-02-18 06:53:00,1.1502,1.1502,1.15,1.15,22600000.0
2008-02-18 06:54:00,1.1501,1.1501,1.1501,1.1501,22600000.0
2008-02-18 06:55:00,1.1502,1.1503,1.15,1.1502,22600000.0
2008-02-18 06:56:00,1.1503,1.1503,1.1501,1.1502,22600000.0
2008-02-18 06:57:00,1.1501,1.1504,1.1501,1.1504,22600000.0
2008-02-18 06:58:00,1.14982,1.15003,1.14958,1.14973,22600000.0
2008-02-18 06:59:00,1.1502,1.1502,1.1501,1.1501,11600000.0
2008-02-18 07:00:00,1.1502,1.1502,1.1499,1.1501,11600000.0
2008-02-18 07:01:00,1.1502,1.1505,1.1501,1.1501,11600000.0
2008-02-18 07:02:00,1.14963,1.14972,1.14938,1.1494,11600000.0
2008-02-18 07:03:00,1.14973,1.15011,1.14958,1.15011,9000000.0
2008-02-18 07:04:00,1.1499,1.1502,1.1499,1.1502,23800000.0
2008-02-18 07:05:00,1.14954,1.14985,1.14934,1.14966,23800000.0
2008-02-18 07:06:00,1.1504,1.1505,1.1501,1.1501,15400000.0
2008-02-18 07:07:00,1.1497,1.15012,1.14951,1.14971,15400000.0
2008-02-18 07:08:00,1.1501,1.1501,1.1501,1.1501,7400000.0
2008-02-18 07:09:00,1.1502,1.1502,1.1502,1.1502,7400000.0
2008-02-18 07:10:00,1.15006,1.15032,1.14997,1.15002,7400000.0
2008-02-18 07:11:00,1.1502,1.1505,1.1499,1.1503,20600000.0
2008-02-18 07:12:00,1.14992,1.15048,1.14987,1.15019,20600000.0
2008-02-18 07:13:00,1.1505,1.1505,1.1503,1.1503,22200000.0
2008-02-18 07:14:00,1.15016,1.15038,1.15009,1.15009,22200000.0
2008-02-18 07:15:00,1.15018,1.15051,1.15018,1.15032,14600000.0
2008-02-18 07:16:00,1.1498,1.15032,1.14967,1.14997,17800000.0
2008-02-18 07:17:00,1.15009,1.15025,1.14986,1.15006,8800000.0
2008-02-18 07:18:00,1.15,1.15017,1.14989,1.14989,5800000.0
2008-02-18 07:19:00,1.14978,1.14983,1.14948,1.14983,8800000.0
2008-02-18 07:20:00,1.1509,1.1509,1.1507,1.1507,17200000.0
2008-02-18 07:21:00,1.14955,1.1498,1.1495,1.1495,17200000.0
2008-02-18 07:22:00,1.14938,1.14981,1.14918,1.14981,11600000.0
2008-02-18 07:23:00,1.14982,1.14982,1.14977,1.14977,2000000.0
2008-02-18 07:24:00,1.14979,1.15003,1.14952,1.14961,20600000.0
2008-02-18 07:25:00,1.1506,1.1507,1.1504,1.1504,9800000.0
2008-02-18 07:26:00,1.1505,1.1505,1.1504,1.1505,9800000.0
2008-02-18 07:27:00,1.14976,1.15003,1.14967,1.15003,9800000.0
2008-02-18 07:28:00,1.14957,1.14981,1.14936,1.14965,19600000.0
2008-02-18 07:29:00,1.14946,1.14989,1.14926,1.14926,12400000.0
2008-02-18 07:30:00,1.14996,1.1503,1.14969,1.1503,22800000.0
2008-02-18 07:31:00,1.14972,1.14972,1.14915,1.14915,12600000.0
2008-02-18 07:32:00,1.14921,1.14942,1.14918,1.14929,24800000.0
2008-02-18 07:33:00,1.14912,1.14949,1.14912,1.14929,17400000.0
2008-02-18 07:34:00,1.14902,1.1499,1.14902,1.1499,15200000.0
2008-02-18 07:35:00,1.1494,1.14984,1.1489,1.14984,13000000.0
2008-02-18 07:37:00,1.14944,1.14967,1.14944,1.1496,10600000.0
2008-02-18 07:38:00,1.14944,1.14969,1.14918,1.14918,21000000.0
2008-02-18 07:39:00,1.14929,1.14953,1.14917,1.14947,23600000.0
2008-02-18 07:40:00,1.14928,1.14962,1.14914,1.14914,25000000.0
2008-02-18 07:41:00,1.14929,1.14949,1.14925,1.14946,6800000.0
2008-02-18 07:42:00,1.1503,1.1505,1.1503,1.1504,25000000.0
2008-02-18 07:43:00,1.1505,1.1505,1.1504,1.1504,25000000.0
2008-02-18 07:44:00,1.1503,1.1505,1.1503,1.1505,25000000.0
2008-02-18 07:45:00,1.14949,1.14977,1.14919,1.14971,25000000.0
2008-02-18 07:46:00,1.14937,1.14962,1.14937,1.14958,8000000.0
2008-02-18 07:47:00,1.14939,1.14957,1.14924,1.14926,13600000.0
2008-02-18 07:48:00,1.14932,1.14966,1.14884,1.14963,10000000.0
2008-02-18 07:49:00,1.14935,1.14961,1.14905,1.14938,34000000.0
2008-02-18 07:50:00,1.14942,1.14989,1.14931,1.14964,22400000.0
2008-02-18 07:51:00,1.14977,1.15002,1.14977,1.14979,9000000.0
2008-02-18 07:52:00,1.14972,1.14993,1.14937,1.14993,16800000.0
2008-02-18 07:53:00,1.151,1.1512,1.1507,1.1507,10800000.0
2008-02-18 07:54:00,1.1509,1.1509,1.1505,1.1507,10800000.0
2008-02-18 07:55:00,1.1505,1.1505,1.1504,1.1505,10800000.0
2008-02-18 07:56:00,1.1503,1.1505,1.1501,1.1501,10800000.0
2008-02-18 07:57:00,1.14964,1.1499,1.14939,1.14978,10800000.0
2008-02-18 07:58:00,1.1503,1.1503,1.1492,1.1499,14600000.0
2008-02-18 07:59:00,1.15,1.1501,1.1498,1.1498,14600000.0
2008-02-18 08:00:00,1.14954,1.15009,1.14954,1.14973,14600000.0
2008-02-18 08:01:00,1.14998,1.14998,1.14936,1.14936,17000000.0
2008-02-18 08:02:00,1.14979,1.14979,1.14945,1.14945,9000000.0
2008-02-18 08:03:00,1.14964,1.15016,1.14964,1.15007,9600000.0
2008-02-18 08:04:00,1.15027,1.15027,1.14947,1.15001,13000000.0
2008-02-18 08:05:00,1.14987,1.15017,1.14969,1.15017,18800000.0
2008-02-18 08:06:00,1.14989,1.15015,1.14986,1.15015,12200000.0
2008-02-18 08:07:00,1.14972,1.15002,1.14961,1.14989,15200000.0
2008-02-18 08:08:00,1.149,1.1494,1.1487,1.1487,27800000.0
2008-02-18 08:09:00,1.1489,1.1491,1.1489,1.1489,27800000.0
2008-02-18 08:10:00,1.15006,1.15037,1.14962,1.15002,27800000.0
2008-02-18 08:11:00,1.15033,1.15039,1.14983,1.14997,10000000.0
2008-02-18 08:12:00,1.14989,1.15003,1.14965,1.14965,10200000.0
2008-02-18 08:13:00,1.14983,1.15046,1.14983,1.15008,7200000.0
2008-02-18 08:14:00,1.15041,1.15041,1.1498,1.1503,15400000.0
2008-02-18 08:15:00,1.1484,1.149,1.1483,1.1487,7400000.0
2008-02-18 08:16:00,1.1486,1.1486,1.1483,1.1483,7400000.0
2008-02-18 08:17:00,1.15024,1.1503,1.15003,1.15003,7400000.0
2008-02-18 08:18:00,1.14993,1.15035,1.14988,1.15035,6800000.0
2008-02-18 08:19:00,1.15047,1.15066,1.15021,1.15058,10800000.0
2008-02-18 08:20:00,1.1487,1.1489,1.1486,1.1489,14800000.0
2008-02-18 08:22:00,1.1502,1.15065,1.15018,1.15041,14800000.0
2008-02-18 08:23:00,1.1492,1.1492,1.1489,1.1491,4200000.0
2008-02-18 08:24:00,1.15051,1.15051,1.15024,1.15024,4200000.0
2008-02-18 08:25:00,1.1492,1.1493,1.149,1.1491,13800000.0
2008-02-18 08:26:00,1.15003,1.15027,1.14995,1.14999,13800000.0
2008-02-18 08:27:00,1.14995,1.15051,1.14994,1.15002,15400000.0
2008-02-18 08:28:00,1.1493,1.1495,1.1491,1.1492,10000000.0
2008-02-18 08:29:00,1.14973,1.14999,1.14958,1.14991,10000000.0
2008-02-18 08:30:00,1.14985,1.14987,1.14958,1.14958,19800000.0
2008-02-18 08:31:00,1.14961,1.14996,1.14954,1.1498,18400000.0
2008-02-18 08:32:00,1.15023,1.15023,1.14963,1.14991,12400000.0
2008-02-18 08:33:00,1.1489,1.1489,1.1484,1.1486,11000000.0
2008-02-18 08:34:00,1.15004,1.15031,1.14992,1.15031,11000000.0
2008-02-18 08:35:00,1.15009,1.15012,1.14968,1.14985,18200000.0
2008-02-18 08:36:00,1.1491,1.1491,1.1488,1.1491,10400000.0
2008-02-18 08:37:00,1.149,1.1492,1.1489,1.149,10400000.0
2008-02-18 08:38:00,1.14977,1.15019,1.14937,1.14996,10400000.0
2008-02-18 08:39:00,1.14972,1.15045,1.14972,1.14991,10800000.0
2008-02-18 08:40:00,1.15017,1.15017,1.14984,1.14984,2600000.0
2008-02-18 08:41:00,1.14998,1.14998,1.1499,1.1499,3000000.0
2008-02-18 08:42:00,1.15028,1.15047,1.14989,1.14989,16000000.0
2008-02-18 08:43:00,1.15024,1.15058,1.15006,1.15038,9000000.0
2008-02-18 08:44:00,1.15008,1.15041,1.14997,1.15041,16000000.0
2008-02-18 08:45:00,1.15003,1.1504,1.15003,1.1504,9000000.0
2008-02-18 08:46:00,1.15035,1.15036,1.1496,1.15028,11200000.0
2008-02-18 08:47:00,1.15028,1.15085,1.15022,1.15044,13800000.0
2008-02-18 08:48:00,1.15032,1.15079,1.15027,1.15035,26800000.0
2008-02-18 08:49:00,1.15057,1.15079,1.1504,1.15067,16000000.0
2008-02-18 08:50:00,1.15048,1.15064,1.1504,1.15042,15400000.0
2008-02-18 08:51:00,1.15011,1.15039,1.15002,1.15021,57000000.0
2008-02-18 08:52:00,1.1503,1.15057,1.15016,1.15057,16800000.0
2008-02-18 08:53:00,1.15077,1.15135,1.15051,1.15051,13600000.0
2008-02-18 08:54:00,1.15092,1.15092,1.15013,1.15035,21800000.0
2008-02-18 08:55:00,1.15036,1.15051,1.15018,1.15025,20800000.0
2008-02-18 08:56:00,1.15003,1.15013,1.14965,1.14965,10400000.0
2008-02-18 08:57:00,1.14988,1.14998,1.14984,1.14988,16600000.0
2008-02-18 08:58:00,1.1494,1.14983,1.14925,1.14937,7800000.0
2008-02-18 08:59:00,1.14939,1.14975,1.14939,1.14975,7400000.0
2008-02-18 09:00:00,1.14965,1.1497,1.14923,1.14937,140700000.0
2008-02-18 09:01:00,1.14975,1.14975,1.14914,1.14914,6800000.0
2008-02-18 09:02:00,1.14938,1.14938,1.14894,1.14911,9400000.0
2008-02-18 09:03:00,1.14892,1.14907,1.14857,1.14888,19000000.0
2008-02-18 09:04:00,1.14953,1.14953,1.14896,1.14918,30600000.0
2008-02-18 09:05:00,1.14886,1.14915,1.14879,1.14897,23800000.0
2008-02-18 09:06:00,1.14864,1.1489,1.14844,1.14867,10000000.0
2008-02-18 09:07:00,1.14877,1.14891,1.14837,1.14871,8400000.0
2008-02-18 09:08:00,1.14869,1.14915,1.14869,1.1487,10000000.0
2008-02-18 09:09:00,1.14847,1.14868,1.14847,1.14853,12600000.0
2008-02-18 09:10:00,1.14848,1.14878,1.14834,1.14841,18800000.0
2008-02-18 09:11:00,1.14822,1.14852,1.14822,1.1483,16200000.0
2008-02-18 09:12:00,1.14842,1.14852,1.14809,1.14837,16000000.0
2008-02-18 09:13:00,1.14855,1.14855,1.14781,1.14802,9200000.0
2008-02-18 09:14:00,1.148,1.1483,1.148,1.14816,10400000.0
2008-02-18 09:15:00,1.14819,1.14848,1.14815,1.14848,13600000.0
2008-02-18 09:16:00,1.1485,1.1485,1.14812,1.14841,28200000.0
2008-02-18 09:17:00,1.14801,1.14832,1.14797,1.14798,10200000.0
2008-02-18 09:18:00,1.14771,1.14843,1.14766,1.14789,26400000.0
2008-02-18 09:19:00,1.14803,1.14816,1.14794,1.14816,9600000.0
2008-02-18 09:20:00,1.14856,1.14874,1.14832,1.14869,12400000.0
2008-02-18 09:21:00,1.14896,1.14896,1.14829,1.14874,15200000.0
2008-02-18 09:22:00,1.149,1.1492,1.1488,1.149,27800000.0
2008-02-18 09:23:00,1.14875,1.14923,1.14866,1.14873,27800000.0
2008-02-18 09:24:00,1.14867,1.14913,1.14853,1.14913,10600000.0
2008-02-18 09:25:00,1.14873,1.1492,1.14871,1.14878,24000000.0
2008-02-18 09:26:00,1.14875,1.14909,1.14875,1.14894,12200000.0
2008-02-18 09:27:00,1.14872,1.1494,1.14872,1.14918,19800000.0
2008-02-18 09:28:00,1.14919,1.14919,1.14879,1.14896,17000000.0
2008-02-18 09:29:00,1.14886,1.14895,1.14833,1.14862,9000000.0
2008-02-18 09:30:00,1.14839,1.14855,1.14839,1.14847,18000000.0
2008-02-18 09:31:00,1.14859,1.14879,1.14846,1.14859,15600000.0
2008-02-18 09:32:00,1.1485,1.14871,1.14828,1.14842,26000000.0
2008-02-18 09:33:00,1.14838,1.14842,1.14829,1.14829,14800000.0
2008-02-18 09:34:00,1.14822,1.14866,1.14803,1.14866,18600000.0
2008-02-18 09:35:00,1.14855,1.14873,1.1485,1.14867,9000000.0
2008-02-18 09:36:00,1.14914,1.14939,1.14835,1.14929,60600000.0
2008-02-18 09:37:00,1.14869,1.14885,1.14851,1.14851,9000000.0
2008-02-18 09:38:00,1.14867,1.14867,1.14826,1.14826,25000000.0
2008-02-18 09:39:00,1.149,1.14904,1.14871,1.1489,15800000.0
2008-02-18 09:40:00,1.14914,1.14939,1.14909,1.14939,11000000.0
2008-02-18 09:41:00,1.1489,1.1489,1.14839,1.14839,13800000.0
2008-02-18 09:42:00,1.14874,1.14939,1.14862,1.14939,16600000.0
2008-02-18 09:43:00,1.14914,1.14933,1.14911,1.14911,10600000.0
2008-02-18 09:44:00,1.14894,1.14919,1.14894,1.14898,20600000.0
2008-02-18 09:45:00,1.14913,1.14927,1.14896,1.14927,20000000.0
2008-02-18 09:46:00,1.14898,1.14958,1.14898,1.14916,23800000.0
2008-02-18 09:47:00,1.14904,1.14917,1.1487,1.1487,29400000.0
2008-02-18 09:48:00,1.14868,1.14883,1.14847,1.14853,15200000.0
2008-02-18 09:49:00,1.14854,1.1492,1.14834,1.14834,19400000.0
2008-02-18 09:50:00,1.14874,1.14887,1.1485,1.14887,11600000.0
2008-02-18 09:51:00,1.14878,1.1492,1.14858,1.14858,15800000.0
2008-02-18 09:52:00,1.14889,1.14895,1.14866,1.14866,13600000.0
2008-02-18 09:53:00,1.14858,1.14891,1.14839,1.1489,18200000.0
2008-02-18 09:54:00,1.14859,1.14859,1.14811,1.14811,12400000.0
2008-02-18 09:55:00,1.14835,1.14835,1.14785,1.14824,11600000.0
2008-02-18 09:56:00,1.14829,1.14874,1.14813,1.14874,23000000.0
2008-02-18 09:57:00,1.1486,1.14899,1.1486,1.14872,6200000.0
2008-02-18 09:58:00,1.14904,1.14917,1.14882,1.149,15400000.0
2008-02-18 09:59:00,1.14846,1.14868,1.14821,1.14847,15200000.0
2008-02-18 10:00:00,1.14843,1.14873,1.1484,1.14873,16200000.0
2008-02-18 10:01:00,1.14868,1.14914,1.14857,1.14887,10200000.0
2008-02-18 10:02:00,1.14897,1.14901,1.1487,1.14886,14400000.0
2008-02-18 10:03:00,1.14844,1.14944,1.14844,1.1487,14400000.0
2008-02-18 10:04:00,1.1486,1.14881,1.1484,1.14852,14200000.0
2008-02-18 10:05:00,1.14857,1.14884,1.14848,1.1485,55000000.0
2008-02-18 10:06:00,1.14873,1.14924,1.14873,1.14879,10800000.0
2008-02-18 10:07:00,1.14897,1.14949,1.14887,1.14914,20400000.0
2008-02-18 10:08:00,1.14921,1.14928,1.14883,1.14904,10800000.0
2008-02-18 10:09:00,1.14866,1.14881,1.14854,1.14874,18600000.0
2008-02-18 10:10:00,1.14875,1.14916,1.14873,1.14878,27600000.0
2008-02-18 10:11:00,1.14853,1.14901,1.14815,1.1484,23000000.0
2008-02-18 10:12:00,1.1479,1.14833,1.14786,1.14814,67000000.0
2008-02-18 10:13:00,1.14834,1.14834,1.14793,1.14831,10800000.0
2008-02-18 10:14:00,1.14801,1.14817,1.14782,1.14817,10800000.0
2008-02-18 10:15:00,1.14844,1.14853,1.14803,1.14841,14000000.0
2008-02-18 10:16:00,1.1488,1.149,1.1486,1.1487,12000000.0
2008-02-18 10:17:00,1.14835,1.14872,1.14829,1.14829,12000000.0
2008-02-18 10:18:00,1.14861,1.14861,1.14779,1.14807,27800000.0
2008-02-18 10:19:00,1.1487,1.1487,1.1484,1.1484,18800000.0
2008-02-18 10:20:00,1.14801,1.14838,1.14801,1.14838,18800000.0
2008-02-18 10:21:00,1.14848,1.14898,1.14848,1.14877,23200000.0
2008-02-18 10:22:00,1.14856,1.14877,1.14856,1.14863,11000000.0
2008-02-18 10:23:00,1.14844,1.14885,1.14837,1.14855,60200000.0
2008-02-18 10:24:00,1.14871,1.14896,1.14856,1.14869,17400000.0
2008-02-18 10:25:00,1.1488,1.1491,1.1485,1.1487,17600000.0
2008-02-18 10:26:00,1.14874,1.14908,1.14853,1.14872,17600000.0
2008-02-18 10:27:00,1.14893,1.14907,1.14892,1.14907,12000000.0
2008-02-18 10:28:00,1.14931,1.14952,1.14878,1.14906,30000000.0
2008-02-18 10:29:00,1.1488,1.14891,1.14851,1.14891,10400000.0
2008-02-18 10:30:00,1.1486,1.1488,1.1486,1.1487,21400000.0
2008-02-18 10:31:00,1.1485,1.14879,1.14847,1.1487,21400000.0
2008-02-18 10:32:00,1.14825,1.14876,1.14825,1.14876,13800000.0
2008-02-18 10:33:00,1.14837,1.14861,1.14821,1.14861,10000000.0
2008-02-18 10:34:00,1.14855,1.1491,1.14827,1.14835,141800000.0
2008-02-18 10:35:00,1.14852,1.1492,1.14841,1.14844,10200000.0
2008-02-18 10:36:00,1.14899,1.14917,1.14844,1.14877,28400000.0
2008-02-18 10:37:00,1.14872,1.14902,1.14858,1.14877,12000000.0
2008-02-18 10:38:00,1.149,1.1492,1.1486,1.1486,12400000.0
2008-02-18 10:39:00,1.14908,1.14944,1.14908,1.14923,12400000.0
2008-02-18 10:40:00,1.1493,1.1493,1.1489,1.14894,12800000.0
2008-02-18 10:41:00,1.14909,1.14941,1.14909,1.14909,9400000.0
2008-02-18 10:42:00,1.14927,1.15012,1.14923,1.14947,29200000.0
2008-02-18 10:43:00,1.14893,1.14935,1.14893,1.14935,18200000.0
2008-02-18 10:44:00,1.14927,1.14931,1.14897,1.14897,11200000.0
2008-02-18 10:45:00,1.14969,1.14975,1.14906,1.14934,15400000.0
2008-02-18 10:46:00,1.14956,1.14981,1.1495,1.14961,43800000.0
2008-02-18 10:47:00,1.1486,1.1489,1.1486,1.1487,12200000.0
2008-02-18 10:48:00,1.14956,1.1498,1.14951,1.14971,12200000.0
2008-02-18 10:49:00,1.14948,1.14948,1.14894,1.14909,9200000.0
2008-02-18 10:50:00,1.14935,1.14939,1.14905,1.14918,20200000.0
2008-02-18 10:51:00,1.14903,1.14952,1.14898,1.14905,27200000.0
2008-02-18 10:52:00,1.14916,1.14944,1.14867,1.14891,99400000.0
2008-02-18 10:53:00,1.14915,1.14956,1.14909,1.14914,19200000.0
2008-02-18 10:54:00,1.14947,1.14947,1.14885,1.14921,14400000.0
2008-02-18 10:55:00,1.1493,1.1493,1.14908,1.14928,8400000.0
2008-02-18 10:56:00,1.14954,1.14954,1.14897,1.14899,14800000.0
2008-02-18 10:57:00,1.14906,1.14959,1.1489,1.14908,10800000.0
2008-02-18 10:58:00,1.14919,1.14931,1.14901,1.14918,20000000.0
2008-02-18 10:59:00,1.14904,1.14957,1.14904,1.14912,12200000.0
2008-02-18 11:00:00,1.1487,1.14912,1.1487,1.14891,6800000.0
2008-02-18 11:01:00,1.14896,1.14915,1.1489,1.14892,118400000.0
2008-02-18 11:02:00,1.14866,1.14889,1.14842,1.14843,83400000.0
2008-02-18 11:03:00,1.14829,1.14889,1.1482,1.14868,19800000.0
2008-02-18 11:04:00,1.14862,1.14862,1.14835,1.1485,18800000.0
2008-02-18 11:05:00,1.14858,1.14886,1.14849,1.14866,16400000.0
2008-02-18 11:06:00,1.14885,1.1489,1.14842,1.14847,27200000.0
2008-02-18 11:07:00,1.14829,1.1487,1.14829,1.1487,2600000.0
2008-02-18 11:08:00,1.14906,1.14906,1.14837,1.14866,12200000.0
2008-02-18 11:09:00,1.1485,1.1485,1.14798,1.14819,14800000.0
2008-02-18 11:10:00,1.14821,1.14829,1.14777,1.14786,28000000.0
2008-02-18 11:11:00,1.14806,1.14828,1.14803,1.14821,14400000.0
2008-02-18 11:12:00,1.1485,1.14858,1.14806,1.14821,12400000.0
2008-02-18 11:13:00,1.148,1.14851,1.14795,1.14833,11600000.0
2008-02-18 11:14:00,1.14855,1.14871,1.1482,1.14832,6800000.0
2008-02-18 11:15:00,1.1482,1.14857,1.14804,1.14857,13800000.0
2008-02-18 11:16:00,1.14844,1.14884,1.14811,1.14847,20000000.0
2008-02-18 11:17:00,1.14844,1.14876,1.14833,1.14846,58400000.0
2008-02-18 11:18:00,1.14812,1.14852,1.14812,1.1482,11000000.0
2008-02-18 11:19:00,1.14858,1.14858,1.14778,1.14801,20200000.0
2008-02-18 11:20:00,1.14788,1.14825,1.14788,1.14808,16000000.0
2008-02-18 11:21:00,1.14787,1.14815,1.14772,1.14799,27000000.0
2008-02-18 11:22:00,1.14816,1.14835,1.14764,1.14832,16600000.0
2008-02-18 11:23:00,1.14831,1.14893,1.14821,1.14821,14400000.0
2008-02-18 11:24:00,1.14871,1.14881,1.1483,1.14847,20200000.0
2008-02-18 11:25:00,1.14857,1.14883,1.14839,1.14839,28800000.0
2008-02-18 11:26:00,1.14855,1.14871,1.14813,1.14831,16800000.0
2008-02-18 11:27:00,1.14833,1.14884,1.14833,1.14854,34600000.0
2008-02-18 11:28:00,1.1488,1.1488,1.14834,1.14842,21200000.0
2008-02-18 11:29:00,1.1482,1.14864,1.1482,1.14842,16600000.0
2008-02-18 11:30:00,1.1485,1.1486,1.1483,1.14832,13200000.0
2008-02-18 11:31:00,1.1484,1.1484,1.14814,1.14814,23400000.0
2008-02-18 11:32:00,1.14816,1.14903,1.14816,1.14867,21000000.0
2008-02-18 11:33:00,1.14822,1.14855,1.14811,1.14855,22600000.0
2008-02-18 11:34:00,1.14826,1.14826,1.14805,1.14805,12000000.0
2008-02-18 11:35:00,1.14822,1.14837,1.14818,1.14818,11400000.0
2008-02-18 11:36:00,1.14819,1.14831,1.14801,1.14831,13800000.0
2008-02-18 11:37:00,1.14825,1.14895,1.14825,1.14873,16400000.0
2008-02-18 11:38:00,1.14858,1.14885,1.14834,1.14834,8600000.0
2008-02-18 11:39:00,1.14836,1.14836,1.14797,1.14813,10400000.0
2008-02-18 11:40:00,1.14873,1.14873,1.14828,1.14854,10000000.0
2008-02-18 11:41:00,1.1483,1.14852,1.14824,1.14827,16800000.0
2008-02-18 11:42:00,1.14829,1.14894,1.14829,1.14834,17400000.0
2008-02-18 11:43:00,1.1494,1.1496,1.1494,1.1495,10200000.0
2008-02-18 11:44:00,1.14839,1.14876,1.14829,1.14829,10200000.0
2008-02-18 11:45:00,1.14801,1.14837,1.14749,1.14837,12800000.0
2008-02-18 11:46:00,1.14802,1.14836,1.14791,1.14836,12000000.0
2008-02-18 11:47:00,1.14822,1.14856,1.14822,1.14856,12400000.0
2008-02-18 11:48:00,1.14803,1.14828,1.14802,1.14802,8600000.0
2008-02-18 11:49:00,1.1482,1.1486,1.14797,1.14838,70200000.0
2008-02-18 11:50:00,1.14847,1.14847,1.14789,1.14817,6800000.0
2008-02-18 11:51:00,1.1478,1.14798,1.14762,1.14798,65600000.0
2008-02-18 11:52:00,1.14816,1.1482,1.14767,1.14773,89200000.0
2008-02-18 11:53:00,1.14791,1.14791,1.14737,1.14737,14000000.0
2008-02-18 11:54:00,1.14784,1.14787,1.14734,1.14734,19000000.0
2008-02-18 11:55:00,1.14787,1.14794,1.14769,1.14771,14400000.0
2008-02-18 11:56:00,1.14782,1.14815,1.14766,1.1478,76800000.0
2008-02-18 11:57:00,1.14792,1.1483,1.1478,1.14813,100300000.0
2008-02-18 11:58:00,1.14798,1.14837,1.14783,1.14799,20400000.0
2008-02-18 11:59:00,1.14833,1.14839,1.14791,1.148,101400000.0
2008-02-18 12:00:00,1.14783,1.14802,1.14782,1.14789,11600000.0
2008-02-18 12:01:00,1.14828,1.14828,1.14796,1.14796,14800000.0
2008-02-18 12:02:00,1.14808,1.14808,1.14761,1.14777,21200000.0
2008-02-18 12:03:00,1.14761,1.14805,1.14761,1.14805,20400000.0
2008-02-18 12:04:00,1.14843,1.14843,1.14792,1.14792,8200000.0
2008-02-18 12:05:00,1.14801,1.1482,1.14754,1.14798,10400000.0
2008-02-18 12:06:00,1.1481,1.1484,1.148,1.1481,11000000.0
2008-02-18 12:07:00,1.14817,1.14836,1.14799,1.14806,16400000.0
2008-02-18 12:08:00,1.14844,1.14873,1.1482,1.14864,11800000.0
2008-02-18 12:09:00,1.1487,1.14895,1.14833,1.14895,25000000.0
2008-02-18 12:10:00,1.14831,1.14831,1.14799,1.14811,71600000.0
2008-02-18 12:11:00,1.1494,1.1495,1.149,1.1493,19800000.0
2008-02-18 12:12:00,1.14825,1.1485,1.14792,1.14792,19800000.0
2008-02-18 12:13:00,1.14827,1.14827,1.14789,1.14794,19800000.0
2008-02-18 12:14:00,1.1496,1.1497,1.1493,1.1494,120000000.0
2008-02-18 12:15:00,1.14813,1.14851,1.14802,1.14836,120000000.0
2008-02-18 12:16:00,1.1494,1.1495,1.1492,1.1494,17000000.0
2008-02-18 12:17:00,1.14811,1.14835,1.14806,1.14809,17000000.0
2008-02-18 12:18:00,1.148,1.14839,1.14796,1.14839,23600000.0
2008-02-18 12:19:00,1.14834,1.14855,1.14814,1.1484,10000000.0
2008-02-18 12:20:00,1.14801,1.14819,1.14795,1.14802,9400000.0
2008-02-18 12:21:00,1.14821,1.14827,1.14766,1.14816,15600000.0
2008-02-18 12:22:00,1.14788,1.1482,1.14788,1.14794,9600000.0
2008-02-18 12:23:00,1.14817,1.14864,1.14806,1.14815,14800000.0
2008-02-18 12:24:00,1.1482,1.14827,1.14802,1.14811,11400000.0
2008-02-18 12:25:00,1.14816,1.14822,1.14767,1.14794,11200000.0
2008-02-18 12:26:00,1.14832,1.14869,1.14813,1.14835,120400000.0
2008-02-18 12:27:00,1.14814,1.14875,1.14814,1.14863,11400000.0
2008-02-18 12:28:00,1.14804,1.14843,1.14779,1.14843,10800000.0
2008-02-18 12:29:00,1.14817,1.14817,1.14775,1.1479,11800000.0
2008-02-18 12:30:00,1.14818,1.14835,1.14788,1.14835,3600000.0
2008-02-18 12:31:00,1.14784,1.14814,1.14784,1.14806,16800000.0
2008-02-18 12:32:00,1.14801,1.1482,1.14796,1.14809,13200000.0
2008-02-18 12:33:00,1.14783,1.14822,1.14783,1.14799,13000000.0
2008-02-18 12:34:00,1.14788,1.14823,1.14756,1.14787,17800000.0
2008-02-18 12:35:00,1.14804,1.14821,1.1477,1.14788,8400000.0
2008-02-18 12:36:00,1.14753,1.14832,1.14753,1.14832,14800000.0
2008-02-18 12:37:00,1.1481,1.14861,1.14805,1.14832,20400000.0
2008-02-18 12:38:00,1.14848,1.14883,1.14836,1.14873,11000000.0
2008-02-18 12:39:00,1.14898,1.14922,1.14851,1.14868,15400000.0
2008-02-18 12:40:00,1.14852,1.14865,1.14837,1.14844,10200000.0
2008-02-18 12:41:00,1.14834,1.14836,1.14794,1.14794,23600000.0
2008-02-18 12:42:00,1.14855,1.14914,1.14837,1.14914,14000000.0
2008-02-18 12:43:00,1.1494,1.1494,1.1486,1.1491,12200000.0
2008-02-18 12:44:00,1.1491,1.14934,1.14904,1.14933,12200000.0
2008-02-18 12:45:00,1.14978,1.14978,1.14933,1.14967,17800000.0
2008-02-18 12:46:00,1.14956,1.14981,1.14935,1.14935,100000000.0
2008-02-18 12:47:00,1.14939,1.15026,1.14919,1.14963,16400000.0
2008-02-18 12:48:00,1.14945,1.14957,1.14892,1.14957,21600000.0
2008-02-18 12:49:00,1.14934,1.14936,1.14895,1.14936,8200000.0
2008-02-18 12:50:00,1.14902,1.14924,1.14881,1.14917,32200000.0
2008-02-18 12:51:00,1.1491,1.14913,1.14859,1.14888,17400000.0
2008-02-18 12:52:00,1.14888,1.14909,1.1488,1.1488,15400000.0
2008-02-18 12:53:00,1.14929,1.14929,1.14891,1.14914,4200000.0
2008-02-18 12:54:00,1.14934,1.14976,1.14925,1.14942,17400000.0
2008-02-18 12:55:00,1.14923,1.14957,1.14923,1.14941,9400000.0
2008-02-18 12:56:00,1.1487,1.1488,1.1487,1.1488,12400000.0
2008-02-18 12:57:00,1.14938,1.14966,1.14927,1.14927,12400000.0
2008-02-18 12:58:00,1.14911,1.14995,1.14888,1.14898,12000000.0
2008-02-18 12:59:00,1.14912,1.14953,1.14904,1.14927,22200000.0
2008-02-18 13:00:00,1.14937,1.14981,1.14928,1.14935,32000000.0
2008-02-18 13:01:00,1.1491,1.14914,1.149,1.14914,12200000.0
2008-02-18 13:02:00,1.14919,1.14933,1.14882,1.14911,16400000.0
2008-02-18 13:03:00,1.14925,1.1493,1.14899,1.14906,13000000.0
2008-02-18 13:04:00,1.14915,1.1494,1.14886,1.1494,12000000.0
2008-02-18 13:05:00,1.14889,1.14923,1.14889,1.14923,18000000.0
2008-02-18 13:06:00,1.14872,1.14906,1.14866,1.14904,25400000.0
2008-02-18 13:07:00,1.14947,1.14947,1.14902,1.14902,19600000.0
2008-02-18 13:08:00,1.14885,1.14934,1.14855,1.14889,22200000.0
2008-02-18 13:09:00,1.1483,1.1486,1.1483,1.1486,13000000.0
2008-02-18 13:10:00,1.1485,1.1485,1.1484,1.1484,13000000.0
2008-02-18 13:11:00,1.149,1.14922,1.1488,1.1492,13000000.0
2008-02-18 13:12:00,1.1484,1.1486,1.1481,1.1486,16400000.0
2008-02-18 13:13:00,1.1492,1.1493,1.14908,1.14912,16400000.0
2008-02-18 13:14:00,1.14922,1.14946,1.14919,1.14935,14800000.0
2008-02-18 13:15:00,1.14912,1.14941,1.14903,1.14903,10800000.0
2008-02-18 13:16:00,1.14924,1.14944,1.1489,1.14917,11800000.0
2008-02-18 13:17:00,1.1488,1.1489,1.1485,1.1486,74400000.0
2008-02-18 13:18:00,1.14981,1.15001,1.1494,1.1497,74400000.0
2008-02-18 13:19:00,1.14967,1.15017,1.14953,1.15017,27200000.0
2008-02-18 13:20:00,1.14946,1.14962,1.14943,1.14959,15600000.0
2008-02-18 13:21:00,1.14946,1.14965,1.1493,1.14965,26800000.0
2008-02-18 13:22:00,1.14946,1.14983,1.14911,1.1495,17600000.0
2008-02-18 13:23:00,1.14946,1.14965,1.14946,1.14958,34800000.0
2008-02-18 13:24:00,1.14934,1.1496,1.14904,1.14908,15000000.0
2008-02-18 13:25:00,1.14886,1.14889,1.14856,1.14889,13400000.0
2008-02-18 13:26:00,1.14943,1.1497,1.14911,1.14926,30200000.0
2008-02-18 13:27:00,1.1495,1.15,1.1493,1.15,4200000.0
2008-02-18 13:28:00,1.1493,1.1493,1.14902,1.14904,4200000.0
2008-02-18 13:29:00,1.1497,1.1502,1.1497,1.1501,11600000.0
2008-02-18 13:30:00,1.14886,1.14886,1.14824,1.14824,11600000.0
2008-02-18 13:31:00,1.14864,1.14864,1.148,1.14809,16400000.0
2008-02-18 13:32:00,1.14823,1.14883,1.14823,1.1484,11600000.0
2008-02-18 13:33:00,1.1484,1.14859,1.1484,1.14847,15000000.0
2008-02-18 13:34:00,1.14861,1.14869,1.14861,1.14869,9000000.0
2008-02-18 13:35:00,1.14808,1.14871,1.14808,1.14871,16000000.0
2008-02-18 13:36:00,1.14889,1.14902,1.14829,1.14854,28000000.0
2008-02-18 13:37:00,1.1495,1.1498,1.1495,1.1498,6800000.0
2008-02-18 13:38:00,1.14855,1.14855,1.14829,1.14836,6800000.0
2008-02-18 13:39:00,1.14876,1.1489,1.1487,1.14873,48800000.0
2008-02-18 13:40:00,1.14891,1.14905,1.14864,1.14905,39800000.0
2008-02-18 13:41:00,1.14887,1.14908,1.14855,1.14868,19800000.0
2008-02-18 13:42:00,1.14828,1.14956,1.14828,1.1487,10000000.0
2008-02-18 13:43:00,1.14894,1.14951,1.14865,1.14898,29800000.0
2008-02-18 13:44:00,1.14896,1.14896,1.14838,1.14868,13800000.0
2008-02-18 13:45:00,1.14866,1.14866,1.1483,1.1483,14000000.0
2008-02-18 13:46:00,1.14836,1.14855,1.14792,1.14842,11800000.0
2008-02-18 13:47:00,1.14837,1.14924,1.14837,1.14924,10400000.0
2008-02-18 13:48:00,1.14841,1.14855,1.14786,1.14855,21000000.0
2008-02-18 13:49:00,1.14876,1.14882,1.14864,1.14864,12800000.0
2008-02-18 13:50:00,1.14878,1.14899,1.14849,1.14849,15800000.0
2008-02-18 13:51:00,1.1488,1.1491,1.1483,1.149,9600000.0
2008-02-18 13:52:00,1.1489,1.1489,1.1484,1.1485,9600000.0
2008-02-18 13:53:00,1.14858,1.14903,1.14858,1.14875,9600000.0
2008-02-18 13:54:00,1.1489,1.1489,1.1488,1.1488,23800000.0
2008-02-18 13:55:00,1.14873,1.14921,1.14852,1.14852,23800000.0
2008-02-18 13:56:00,1.1486,1.1486,1.1483,1.1484,24400000.0
2008-02-18 13:57:00,1.14842,1.14842,1.14794,1.14794,24400000.0
2008-02-18 13:58:00,1.14798,1.14849,1.14766,1.14826,16400000.0
2008-02-18 13:59:00,1.1484,1.1484,1.14798,1.14814,28200000.0
2008-02-18 14:00:00,1.14823,1.14825,1.14789,1.14819,9400000.0
2008-02-18 14:01:00,1.1486,1.1486,1.14816,1.14843,11600000.0
2008-02-18 14:02:00,1.1484,1.1484,1.1479,1.1481,12400000.0
2008-02-18 14:03:00,1.1483,1.1484,1.1481,1.1484,12400000.0
2008-02-18 14:04:00,1.1482,1.1482,1.1479,1.1479,12400000.0
2008-02-18 14:05:00,1.14826,1.14835,1.14799,1.14821,12400000.0
2008-02-18 14:06:00,1.14864,1.14864,1.14833,1.14848,18800000.0
2008-02-18 14:07:00,1.14827,1.1484,1.14799,1.14799,14000000.0
2008-02-18 14:08:00,1.1478,1.1479,1.1478,1.1479,17000000.0
2008-02-18 14:09:00,1.1478,1.1479,1.1475,1.1477,17000000.0
2008-02-18 14:10:00,1.1479,1.1479,1.1477,1.1477,17000000.0
2008-02-18 14:11:00,1.14809,1.14856,1.14809,1.14834,17000000.0
2008-02-18 14:12:00,1.14821,1.14853,1.14816,1.14838,14000000.0
2008-02-18 14:13:00,1.14828,1.14864,1.14828,1.14844,14200000.0
2008-02-18 14:14:00,1.14851,1.14889,1.14805,1.14825,16200000.0
2008-02-18 14:15:00,1.1483,1.14881,1.1483,1.1488,15000000.0
2008-02-18 14:16:00,1.14819,1.14839,1.14802,1.14835,18200000.0
2008-02-18 14:17:00,1.14853,1.1487,1.14816,1.14857,33200000.0
2008-02-18 14:18:00,1.14849,1.14865,1.14835,1.14842,16800000.0
2008-02-18 14:19:00,1.14852,1.14869,1.14831,1.14869,7400000.0
2008-02-18 14:20:00,1.14848,1.14881,1.14819,1.14881,11600000.0
2008-02-18 14:21:00,1.14889,1.14921,1.14859,1.14921,6400000.0
2008-02-18 14:22:00,1.14924,1.14924,1.14846,1.1488,13000000.0
2008-02-18 14:23:00,1.14886,1.14912,1.14886,1.14905,10600000.0
2008-02-18 14:24:00,1.14884,1.14904,1.1486,1.14883,22800000.0
2008-02-18 14:25:00,1.14858,1.14892,1.14858,1.14871,13000000.0
2008-02-18 14:26:00,1.14929,1.14929,1.149,1.1491,28000000.0
2008-02-18 14:27:00,1.14984,1.14984,1.14941,1.14979,9800000.0
2008-02-18 14:28:00,1.1495,1.14992,1.14926,1.14926,14800000.0
2008-02-18 14:29:00,1.14953,1.14959,1.14915,1.14941,21000000.0
2008-02-18 14:30:00,1.14955,1.14996,1.14951,1.14996,15200000.0
2008-02-18 14:31:00,1.14959,1.14977,1.14956,1.14971,76400000.0
2008-02-18 14:32:00,1.14976,1.15001,1.14964,1.14964,14600000.0
2008-02-18 14:33:00,1.14984,1.1499,1.14946,1.14977,19600000.0
2008-02-18 14:34:00,1.14952,1.15021,1.14952,1.14954,13200000.0
2008-02-18 14:35:00,1.14936,1.14936,1.14899,1.14906,12200000.0
2008-02-18 14:36:00,1.1475,1.1478,1.1475,1.1476,20600000.0
2008-02-18 14:37:00,1.14958,1.14958,1.14926,1.14944,20600000.0
2008-02-18 14:38:00,1.1494,1.14979,1.14937,1.14941,18000000.0
2008-02-18 14:39:00,1.14906,1.14911,1.14896,1.14896,5800000.0
2008-02-18 14:40:00,1.14896,1.14918,1.14876,1.14912,9400000.0
2008-02-18 14:41:00,1.14925,1.14933,1.14882,1.14896,24400000.0
2008-02-18 14:42:00,1.14915,1.14946,1.14911,1.14946,20400000.0
2008-02-18 14:43:00,1.1484,1.1484,1.1481,1.1483,9400000.0
2008-02-18 14:44:00,1.14916,1.1496,1.14907,1.1491,9400000.0
2008-02-18 14:45:00,1.14933,1.14933,1.14906,1.14906,13200000.0
2008-02-18 14:46:00,1.14878,1.14878,1.14844,1.14861,10800000.0
2008-02-18 14:47:00,1.14849,1.14852,1.1483,1.14849,36000000.0
2008-02-18 14:48:00,1.14858,1.14858,1.14835,1.14848,9800000.0
2008-02-18 14:49:00,1.1482,1.14857,1.1482,1.14825,13000000.0
2008-02-18 14:50:00,1.1481,1.1481,1.1479,1.1479,65800000.0
2008-02-18 14:51:00,1.14857,1.14888,1.14797,1.14827,65800000.0
2008-02-18 14:52:00,1.1483,1.14874,1.1483,1.14835,23000000.0
2008-02-18 14:53:00,1.14856,1.14877,1.14853,1.14857,22000000.0
2008-02-18 14:54:00,1.14868,1.1487,1.14814,1.14858,24200000.0
2008-02-18 14:55:00,1.14862,1.14907,1.14823,1.14842,11800000.0
2008-02-18 14:56:00,1.1481,1.14835,1.14774,1.14785,104800000.0
2008-02-18 14:57:00,1.14795,1.14839,1.14793,1.14835,21400000.0
2008-02-18 14:58:00,1.148,1.14829,1.14776,1.14823,10400000.0
2008-02-18 14:59:00,1.14798,1.14801,1.1478,1.14801,12400000.0
2008-02-18 15:00:00,1.14799,1.14814,1.14786,1.14792,9200000.0
2008-02-18 15:01:00,1.14779,1.14782,1.14752,1.14754,27000000.0
2008-02-18 15:02:00,1.14778,1.14809,1.14775,1.14788,9200000.0
2008-02-18 15:03:00,1.14798,1.14813,1.1474,1.14788,10600000.0
2008-02-18 15:04:00,1.14776,1.14803,1.14776,1.14793,16000000.0
2008-02-18 15:05:00,1.14767,1.14767,1.14745,1.14752,11000000.0
2008-02-18 15:06:00,1.14777,1.14793,1.14759,1.14774,93200000.0
2008-02-18 15:07:00,1.14765,1.14769,1.1475,1.1476,14800000.0
2008-02-18 15:08:00,1.14737,1.14793,1.14719,1.14735,14800000.0
2008-02-18 15:09:00,1.14733,1.1475,1.14727,1.14732,23200000.0
2008-02-18 15:10:00,1.14744,1.14765,1.14733,1.14733,8400000.0
2008-02-18 15:11:00,1.14723,1.14781,1.14694,1.14781,20400000.0
2008-02-18 15:12:00,1.14794,1.14794,1.14747,1.14755,9200000.0
2008-02-18 15:13:00,1.14825,1.14855,1.148,1.14855,14000000.0
2008-02-18 15:14:00,1.14856,1.1489,1.14852,1.14875,13400000.0
2008-02-18 15:15:00,1.1486,1.14894,1.1486,1.14872,8600000.0
2008-02-18 15:16:00,1.14834,1.14855,1.14815,1.14815,16000000.0
2008-02-18 15:17:00,1.14805,1.14861,1.14781,1.14861,13200000.0
2008-02-18 15:18:00,1.1481,1.1481,1.148,1.1481,17200000.0
2008-02-18 15:19:00,1.14828,1.14853,1.14795,1.14853,17200000.0
2008-02-18 15:20:00,1.1488,1.1488,1.1483,1.1486,10400000.0
2008-02-18 15:21:00,1.14827,1.14843,1.14783,1.14805,10400000.0
2008-02-18 15:22:00,1.14785,1.14835,1.14768,1.1479,10800000.0
2008-02-18 15:23:00,1.14791,1.14818,1.14767,1.14767,20600000.0
2008-02-18 15:24:00,1.14748,1.14797,1.14738,1.14797,48800000.0
2008-02-18 15:25:00,1.14766,1.14791,1.14766,1.14782,10000000.0
2008-02-18 15:26:00,1.1477,1.14794,1.14753,1.14794,15000000.0
2008-02-18 15:27:00,1.14752,1.14782,1.1473,1.14782,126600000.0
2008-02-18 15:28:00,1.1478,1.1478,1.14748,1.14748,11800000.0
2008-02-18 15:29:00,1.14738,1.14766,1.14738,1.14764,16400000.0
2008-02-18 15:30:00,1.14762,1.14775,1.14742,1.1475,24400000.0
2008-02-18 15:31:00,1.14716,1.14771,1.14716,1.14732,13400000.0
2008-02-18 15:32:00,1.14748,1.14773,1.14707,1.14773,20000000.0
2008-02-18 15:33:00,1.14738,1.14778,1.14729,1.14778,13400000.0
2008-02-18 15:34:00,1.14773,1.14773,1.14743,1.14762,15000000.0
2008-02-18 15:35:00,1.14739,1.14761,1.14718,1.1473,18400000.0
2008-02-18 15:36:00,1.14702,1.14772,1.14702,1.14727,12600000.0
2008-02-18 15:37:00,1.14761,1.14764,1.14733,1.14755,14400000.0
2008-02-18 15:38:00,1.14742,1.14763,1.14711,1.14759,33400000.0
2008-02-18 15:39:00,1.14739,1.14751,1.1473,1.14735,28000000.0
2008-02-18 15:40:00,1.14737,1.14754,1.14735,1.14737,13000000.0
2008-02-18 15:41:00,1.14766,1.14777,1.14758,1.14763,10600000.0
2008-02-18 15:42:00,1.14779,1.14806,1.14765,1.14791,11400000.0
2008-02-18 15:43:00,1.14799,1.14835,1.14791,1.14795,12000000.0
2008-02-18 15:44:00,1.14793,1.14845,1.14769,1.14778,9800000.0
2008-02-18 15:45:00,1.1478,1.14794,1.14758,1.14758,13200000.0
2008-02-18 15:46:00,1.14758,1.14769,1.14749,1.14749,7400000.0
2008-02-18 15:47:00,1.14725,1.14745,1.14695,1.14744,12000000.0
2008-02-18 15:48:00,1.14735,1.1475,1.14714,1.1475,18000000.0
2008-02-18 15:49:00,1.14799,1.14846,1.1478,1.1478,17800000.0
2008-02-18 15:50:00,1.14766,1.14802,1.14766,1.14777,5600000.0
2008-02-18 15:51:00,1.14756,1.14796,1.14756,1.14796,3200000.0
2008-02-18 15:52:00,1.14783,1.14812,1.14783,1.14812,11400000.0
2008-02-18 15:53:00,1.14781,1.14814,1.14768,1.14784,20200000.0
2008-02-18 15:54:00,1.14766,1.14774,1.14732,1.14735,7200000.0
2008-02-18 15:55:00,1.14715,1.14797,1.14696,1.14735,17800000.0
2008-02-18 15:56:00,1.1488,1.1492,1.1487,1.1491,10000000.0
2008-02-18 15:57:00,1.14741,1.14756,1.14716,1.14736,10000000.0
2008-02-18 15:58:00,1.1486,1.1489,1.1486,1.1486,11000000.0
2008-02-18 15:59:00,1.14727,1.1475,1.14719,1.14719,11000000.0
2008-02-18 16:00:00,1.14711,1.14746,1.14708,1.14741,13000000.0
2008-02-18 16:01:00,1.14716,1.14737,1.14712,1.14714,13200000.0
2008-02-18 16:02:00,1.14724,1.14747,1.1469,1.14732,33000000.0
2008-02-18 16:03:00,1.14742,1.14748,1.14726,1.14732,8800000.0
2008-02-18 16:04:00,1.14727,1.14783,1.14722,1.14774,14200000.0
2008-02-18 16:05:00,1.14732,1.14805,1.14732,1.14772,11200000.0
2008-02-18 16:06:00,1.14729,1.14748,1.14721,1.14738,14400000.0
2008-02-18 16:07:00,1.14771,1.14779,1.14739,1.14766,11200000.0
2008-02-18 16:08:00,1.14783,1.14783,1.14716,1.14734,15600000.0
2008-02-18 16:09:00,1.14752,1.14795,1.14752,1.14795,10600000.0
2008-02-18 16:10:00,1.1487,1.1488,1.1483,1.1486,10000000.0
2008-02-18 16:11:00,1.14799,1.14805,1.14748,1.14751,10000000.0
2008-02-18 16:12:00,1.14792,1.14792,1.14726,1.14775,18600000.0
2008-02-18 16:13:00,1.14737,1.14771,1.1473,1.14764,19800000.0
2008-02-18 16:14:00,1.1485,1.1485,1.1475,1.1483,13600000.0
2008-02-18 16:15:00,1.14757,1.14778,1.14747,1.14778,13600000.0
2008-02-18 16:16:00,1.14773,1.14773,1.14733,1.14742,23600000.0
2008-02-18 16:17:00,1.14783,1.14783,1.14739,1.14753,25200000.0
2008-02-18 16:18:00,1.14781,1.14803,1.1477,1.14803,19600000.0
2008-02-18 16:19:00,1.14738,1.14794,1.14738,1.14786,15400000.0
2008-02-18 16:20:00,1.14823,1.14823,1.1479,1.14797,18200000.0
2008-02-18 16:21:00,1.14831,1.14839,1.14783,1.14811,14000000.0
2008-02-18 16:22:00,1.14813,1.14813,1.14783,1.14804,25800000.0
2008-02-18 16:23:00,1.14814,1.14838,1.14804,1.14822,17200000.0
2008-02-18 16:24:00,1.14796,1.14821,1.14796,1.14821,9200000.0
2008-02-18 16:25:00,1.14805,1.14838,1.14794,1.14794,21200000.0
2008-02-18 16:26:00,1.14836,1.14853,1.14814,1.14818,9600000.0
2008-02-18 16:27:00,1.14814,1.14818,1.148,1.14809,9800000.0
2008-02-18 16:28:00,1.14797,1.14797,1.14756,1.14756,14600000.0
2008-02-18 16:29:00,1.14725,1.1477,1.14725,1.1477,12600000.0
2008-02-18 16:30:00,1.14793,1.14836,1.14781,1.14781,20400000.0
2008-02-18 16:31:00,1.14742,1.14812,1.14742,1.14788,20400000.0
2008-02-18 16:32:00,1.14802,1.14805,1.14786,1.14795,15000000.0
2008-02-18 16:33:00,1.14796,1.14835,1.14796,1.14799,12600000.0
2008-02-18 16:34:00,1.14839,1.14853,1.14809,1.14837,15200000.0
2008-02-18 16:35:00,1.1478,1.1484,1.1477,1.1484,8800000.0
2008-02-18 16:36:00,1.14806,1.14832,1.14777,1.14824,8800000.0
2008-02-18 16:37:00,1.14805,1.1488,1.14798,1.14855,13400000.0
2008-02-18 16:38:00,1.14838,1.14848,1.14802,1.14844,13400000.0
2008-02-18 16:39:00,1.14822,1.14836,1.14822,1.14822,18000000.0
2008-02-18 16:40:00,1.14829,1.14846,1.14765,1.14846,8800000.0
2008-02-18 16:41:00,1.1485,1.1486,1.1484,1.1486,15200000.0
2008-02-18 16:42:00,1.1487,1.1488,1.1484,1.1486,15200000.0
2008-02-18 16:43:00,1.14822,1.14831,1.14797,1.14797,15200000.0
2008-02-18 16:44:00,1.14813,1.14848,1.14812,1.1484,17200000.0
2008-02-18 16:45:00,1.14835,1.1486,1.14826,1.14842,13000000.0
2008-02-18 16:46:00,1.14818,1.14867,1.14805,1.14824,15400000.0
2008-02-18 16:47:00,1.14807,1.14839,1.14807,1.1481,24200000.0
2008-02-18 16:48:00,1.14798,1.14861,1.14793,1.14793,15400000.0
2008-02-18 16:49:00,1.1488,1.1488,1.1487,1.1487,15600000.0
2008-02-18 16:50:00,1.14826,1.14849,1.14815,1.14825,15600000.0
2008-02-18 16:51:00,1.14833,1.14871,1.14821,1.14821,33800000.0
2008-02-18 16:52:00,1.1482,1.14886,1.14778,1.14851,11600000.0
2008-02-18 16:53:00,1.1488,1.149,1.1481,1.1481,27400000.0
2008-02-18 16:54:00,1.14828,1.14875,1.14802,1.14875,27400000.0
2008-02-18 16:55:00,1.14856,1.14861,1.14833,1.14833,17000000.0
2008-02-18 16:56:00,1.14831,1.14866,1.14807,1.14864,18000000.0
2008-02-18 16:57:00,1.14863,1.14886,1.14829,1.14849,18800000.0
2008-02-18 16:58:00,1.14855,1.14855,1.14814,1.14819,10800000.0
2008-02-18 16:59:00,1.14868,1.14868,1.14822,1.14849,25800000.0
2008-02-18 17:00:00,1.14801,1.14864,1.14788,1.14809,11800000.0
2008-02-18 17:01:00,1.1484,1.1487,1.14803,1.14864,18200000.0
2008-02-18 17:02:00,1.14842,1.14882,1.14833,1.14833,22000000.0
2008-02-18 17:03:00,1.14854,1.14879,1.14821,1.14856,17600000.0
2008-02-18 17:04:00,1.14861,1.14907,1.14856,1.14864,20200000.0
2008-02-18 17:05:00,1.14917,1.14919,1.14842,1.14842,12800000.0
2008-02-18 17:06:00,1.14829,1.14847,1.14807,1.14822,18400000.0
2008-02-18 17:07:00,1.14837,1.14868,1.14825,1.14844,25200000.0
2008-02-18 17:08:00,1.14848,1.14857,1.14839,1.14857,11600000.0
2008-02-18 17:09:00,1.14814,1.14875,1.14814,1.14875,21400000.0
2008-02-18 17:10:00,1.1489,1.14908,1.14827,1.14838,21800000.0
2008-02-18 17:11:00,1.14875,1.14875,1.14817,1.14868,14600000.0
2008-02-18 17:12:00,1.14808,1.14846,1.14774,1.14815,17800000.0
2008-02-18 17:13:00,1.14823,1.14829,1.14795,1.14802,18600000.0
2008-02-18 17:14:00,1.14803,1.14806,1.14764,1.14791,16600000.0
2008-02-18 17:15:00,1.14784,1.14784,1.14748,1.14766,21200000.0
2008-02-18 17:16:00,1.14745,1.14782,1.14731,1.14744,12600000.0
2008-02-18 17:17:00,1.14765,1.14785,1.14739,1.14748,25800000.0
2008-02-18 17:18:00,1.14728,1.14753,1.14677,1.14677,19400000.0
2008-02-18 17:19:00,1.14694,1.14724,1.14687,1.14694,8000000.0
2008-02-18 17:20:00,1.14662,1.14704,1.1466,1.1466,13800000.0
2008-02-18 17:21:00,1.14668,1.14705,1.14647,1.14705,16000000.0
2008-02-18 17:22:00,1.14695,1.14721,1.14695,1.14708,19400000.0
2008-02-18 17:23:00,1.1471,1.14733,1.14686,1.14714,12000000.0
2008-02-18 17:24:00,1.14723,1.14725,1.14687,1.147,14000000.0
2008-02-18 17:25:00,1.14725,1.14751,1.14688,1.14688,16400000.0
2008-02-18 17:26:00,1.14733,1.14769,1.14706,1.14706,13600000.0
2008-02-18 17:27:00,1.14726,1.14769,1.14726,1.14732,9600000.0
2008-02-18 17:28:00,1.14717,1.14762,1.14712,1.14762,14000000.0
2008-02-18 17:29:00,1.14758,1.1479,1.14758,1.14775,12400000.0
2008-02-18 17:30:00,1.14756,1.14827,1.14756,1.14762,9400000.0
2008-02-18 17:31:00,1.14742,1.14791,1.14742,1.14752,18000000.0
2008-02-18 17:32:00,1.14729,1.1479,1.14663,1.1479,12200000.0
2008-02-18 17:33:00,1.14748,1.14778,1.14737,1.14778,29600000.0
2008-02-18 17:34:00,1.14765,1.14806,1.14753,1.14792,19800000.0
2008-02-18 17:35:00,1.14771,1.14798,1.14752,1.14798,19600000.0
2008-02-18 17:36:00,1.14817,1.14855,1.14796,1.14796,11800000.0
2008-02-18 17:37:00,1.1483,1.14871,1.14802,1.14845,24200000.0
2008-02-18 17:38:00,1.14906,1.14933,1.14877,1.14881,13800000.0
2008-02-18 17:39:00,1.14882,1.14891,1.14837,1.14838,17400000.0
2008-02-18 17:40:00,1.14824,1.1486,1.14819,1.14831,15000000.0
2008-02-18 17:41:00,1.14816,1.1484,1.14784,1.1484,14800000.0
2008-02-18 17:42:00,1.14825,1.14875,1.14816,1.14816,16200000.0
2008-02-18 17:44:00,1.14866,1.14866,1.14806,1.14841,13000000.0
2008-02-18 17:45:00,1.148,1.1486,1.148,1.1486,19600000.0
2008-02-18 17:46:00,1.14842,1.14865,1.14824,1.14854,19600000.0
2008-02-18 17:47:00,1.14832,1.14861,1.14831,1.14841,16200000.0
2008-02-18 17:48:00,1.14849,1.14849,1.14825,1.14825,15400000.0
2008-02-18 17:49:00,1.1485,1.1485,1.148,1.1481,11600000.0
2008-02-18 17:50:00,1.14836,1.14863,1.14824,1.14828,11600000.0
2008-02-18 17:51:00,1.14839,1.14854,1.14807,1.14807,15400000.0
2008-02-18 17:52:00,1.14823,1.14868,1.14812,1.14835,38200000.0
2008-02-18 17:53:00,1.14821,1.14875,1.14799,1.14827,15400000.0
2008-02-18 17:54:00,1.1477,1.14786,1.14755,1.14772,26400000.0
2008-02-18 17:55:00,1.1484,1.1484,1.1481,1.1483,13400000.0
2008-02-18 17:56:00,1.14741,1.14778,1.14741,1.14745,13400000.0
2008-02-18 17:57:00,1.14783,1.1479,1.14713,1.1478,10000000.0
2008-02-18 17:58:00,1.14764,1.14767,1.14749,1.14749,15600000.0
2008-02-18 17:59:00,1.14801,1.14801,1.14758,1.14773,24400000.0
2008-02-18 18:00:00,1.14726,1.14777,1.14721,1.14777,11600000.0
2008-02-18 18:01:00,1.14775,1.14811,1.14745,1.14802,19400000.0
2008-02-18 18:02:00,1.14787,1.14812,1.14723,1.14723,20200000.0
2008-02-18 18:03:00,1.14776,1.14793,1.14774,1.14788,19800000.0
2008-02-18 18:04:00,1.14762,1.14801,1.14759,1.14768,16800000.0
2008-02-18 18:05:00,1.14804,1.14821,1.14781,1.14783,15400000.0
2008-02-18 18:06:00,1.14804,1.14813,1.14741,1.14787,29200000.0
2008-02-18 18:07:00,1.14806,1.14806,1.14757,1.14786,23800000.0
2008-02-18 18:08:00,1.14779,1.14801,1.14778,1.14797,16400000.0
2008-02-18 18:09:00,1.14818,1.14829,1.14787,1.14796,12400000.0
2008-02-18 18:10:00,1.1482,1.14825,1.14766,1.14766,25400000.0
2008-02-18 18:11:00,1.14759,1.14793,1.14759,1.14793,17000000.0
2008-02-18 18:12:00,1.14796,1.14803,1.14747,1.1477,14200000.0
2008-02-18 18:13:00,1.1476,1.14766,1.14716,1.14751,23000000.0
2008-02-18 18:14:00,1.14774,1.14804,1.14765,1.14781,13600000.0
2008-02-18 18:15:00,1.148,1.1481,1.148,1.1481,14200000.0
2008-02-18 18:16:00,1.14798,1.14818,1.14781,1.14792,14200000.0
2008-02-18 18:17:00,1.1482,1.1483,1.1482,1.1482,19000000.0
2008-02-18 18:18:00,1.14781,1.1481,1.14738,1.14738,19000000.0
2008-02-18 18:19:00,1.14769,1.14832,1.14769,1.14774,15600000.0
2008-02-18 18:20:00,1.1479,1.14801,1.14772,1.14788,7600000.0
2008-02-18 18:21:00,1.14798,1.14803,1.14764,1.14773,17200000.0
2008-02-18 18:22:00,1.14785,1.14785,1.14767,1.14768,24400000.0
2008-02-18 18:23:00,1.1484,1.1485,1.1484,1.1485,11000000.0
2008-02-18 18:24:00,1.14743,1.14769,1.14743,1.14752,11000000.0
2008-02-18 18:25:00,1.14752,1.14787,1.14718,1.14783,16000000.0
2008-02-18 18:26:00,1.14705,1.1474,1.14705,1.14739,14800000.0
2008-02-18 18:27:00,1.14751,1.1478,1.14751,1.14758,18400000.0
2008-02-18 18:28:00,1.1484,1.1486,1.1482,1.1486,7600000.0
2008-02-18 18:29:00,1.14752,1.14752,1.14725,1.1473,7600000.0
2008-02-18 18:30:00,1.14695,1.14746,1.14693,1.14728,10200000.0
2008-02-18 18:31:00,1.14752,1.14764,1.14715,1.14725,12200000.0
2008-02-18 18:32:00,1.14722,1.14739,1.14722,1.14739,14200000.0
2008-02-18 18:33:00,1.1489,1.1492,1.1489,1.1492,12400000.0
2008-02-18 18:34:00,1.14742,1.14754,1.14739,1.14752,12400000.0
2008-02-18 18:35:00,1.14777,1.14794,1.14742,1.14778,18000000.0
2008-02-18 18:36:00,1.14775,1.14819,1.14775,1.148,11200000.0
2008-02-18 18:37:00,1.14785,1.14837,1.14785,1.14807,20200000.0
2008-02-18 18:38:00,1.1482,1.14829,1.14796,1.14819,16200000.0
2008-02-18 18:39:00,1.1479,1.14842,1.1479,1.14804,19400000.0
2008-02-18 18:40:00,1.14777,1.14801,1.14759,1.1478,38600000.0
2008-02-18 18:41:00,1.14769,1.14788,1.14757,1.14758,18000000.0
2008-02-18 18:42:00,1.14782,1.14782,1.14708,1.14724,23000000.0
2008-02-18 18:43:00,1.14776,1.14781,1.14745,1.14756,11400000.0
2008-02-18 18:44:00,1.149,1.1502,1.149,1.1499,19600000.0
2008-02-18 18:45:00,1.14766,1.1479,1.14756,1.14788,19600000.0
2008-02-18 18:46:00,1.14823,1.14829,1.14814,1.14814,17200000.0
2008-02-18 18:47:00,1.14826,1.14831,1.14798,1.1481,8200000.0
2008-02-18 18:48:00,1.1481,1.14846,1.148,1.14824,10400000.0
2008-02-18 18:49:00,1.1481,1.14829,1.14803,1.14808,17000000.0
2008-02-18 18:50:00,1.14774,1.14782,1.14742,1.1477,16000000.0
2008-02-18 18:51:00,1.1477,1.14812,1.1477,1.14812,14000000.0
2008-02-18 18:52:00,1.14817,1.14817,1.14741,1.14755,10000000.0
2008-02-18 18:53:00,1.14766,1.14825,1.14758,1.14825,13000000.0
2008-02-18 18:54:00,1.14821,1.14852,1.14798,1.14814,17000000.0
2008-02-18 18:55:00,1.14825,1.14825,1.14774,1.14786,45200000.0
2008-02-18 18:56:00,1.1481,1.14862,1.1481,1.1482,6600000.0
2008-02-18 18:57:00,1.14877,1.14877,1.14831,1.1485,24800000.0
2008-02-18 18:58:00,1.14859,1.14859,1.14807,1.14814,24200000.0
2008-02-18 18:59:00,1.14834,1.14834,1.14791,1.14792,8800000.0
2008-02-18 19:00:00,1.14803,1.1483,1.14788,1.14802,20000000.0
2008-02-18 19:01:00,1.14807,1.14838,1.14807,1.14813,12800000.0
2008-02-18 19:02:00,1.14823,1.14861,1.14803,1.14806,9200000.0
2008-02-18 19:03:00,1.1493,1.1493,1.149,1.149,19600000.0
2008-02-18 19:04:00,1.14817,1.14829,1.14797,1.1482,19600000.0
2008-02-18 19:05:00,1.14787,1.14829,1.14775,1.14798,20600000.0
2008-02-18 19:06:00,1.1493,1.1493,1.1493,1.1493,17800000.0
2008-02-18 19:07:00,1.14785,1.14785,1.14759,1.14776,17800000.0
2008-02-18 19:08:00,1.1493,1.1493,1.149,1.149,10200000.0
2008-02-18 19:09:00,1.14787,1.14787,1.14756,1.1476,10200000.0
2008-02-18 19:10:00,1.148,1.148,1.14738,1.14762,12200000.0
2008-02-18 19:11:00,1.14791,1.14806,1.14762,1.14786,9600000.0
2008-02-18 19:12:00,1.14802,1.14816,1.14793,1.14816,9200000.0
2008-02-18 19:14:00,1.14747,1.14804,1.14747,1.14759,24200000.0
2008-02-18 19:15:00,1.1479,1.1479,1.14754,1.14771,22200000.0
2008-02-18 19:16:00,1.14791,1.14791,1.14731,1.14731,12000000.0
2008-02-18 19:17:00,1.14791,1.14812,1.14763,1.14782,16600000.0
2008-02-18 19:18:00,1.14751,1.14776,1.14751,1.14776,13600000.0
2008-02-18 19:19:00,1.14777,1.14844,1.14766,1.14798,15400000.0
2008-02-18 19:20:00,1.1492,1.1494,1.1492,1.1494,28200000.0
2008-02-18 19:21:00,1.14793,1.14832,1.14793,1.1482,28200000.0
2008-02-18 19:22:00,1.14779,1.14832,1.14779,1.14792,18800000.0
2008-02-18 19:23:00,1.1496,1.1498,1.1494,1.1498,19600000.0
2008-02-18 19:24:00,1.1494,1.1496,1.1494,1.1494,19600000.0
2008-02-18 19:25:00,1.1481,1.14839,1.14802,1.14811,19600000.0
2008-02-18 19:26:00,1.14796,1.14796,1.14772,1.14772,8200000.0
2008-02-18 19:27:00,1.14786,1.14786,1.14745,1.14749,11800000.0
2008-02-18 19:28:00,1.14766,1.14813,1.14754,1.14813,15800000.0
2008-02-18 19:29:00,1.14833,1.14838,1.14778,1.14778,14000000.0
2008-02-18 19:30:00,1.14802,1.14852,1.148,1.14821,20200000.0
2008-02-18 19:31:00,1.1498,1.1498,1.1495,1.1495,16600000.0
2008-02-18 19:32:00,1.14828,1.14847,1.14819,1.14847,16600000.0
2008-02-18 19:33:00,1.1486,1.14884,1.14845,1.14884,6800000.0
2008-02-18 19:34:00,1.14886,1.1493,1.14854,1.14871,25600000.0
2008-02-18 19:35:00,1.1495,1.1495,1.1494,1.1494,14800000.0
2008-02-18 19:36:00,1.1495,1.1495,1.1495,1.1495,14800000.0
2008-02-18 19:37:00,1.14889,1.14914,1.14883,1.14887,14800000.0
2008-02-18 19:38:00,1.14886,1.14922,1.1485,1.1488,26600000.0
2008-02-18 19:39:00,1.14891,1.14921,1.14859,1.14902,19200000.0
2008-02-18 19:40:00,1.1491,1.14917,1.14887,1.14917,14600000.0
2008-02-18 19:41:00,1.14923,1.14926,1.14871,1.14904,15400000.0
2008-02-18 19:42:00,1.14874,1.14891,1.14863,1.14891,16000000.0
2008-02-18 19:43:00,1.1493,1.1493,1.1493,1.1493,15800000.0
2008-02-18 19:44:00,1.14927,1.14945,1.14899,1.14945,15800000.0
2008-02-18 19:45:00,1.14925,1.14965,1.14925,1.14965,12200000.0
2008-02-18 19:46:00,1.14977,1.14977,1.14949,1.14973,8200000.0
2008-02-18 19:47:00,1.14929,1.14974,1.14929,1.1493,21400000.0
2008-02-18 19:48:00,1.14929,1.14944,1.14918,1.14921,14600000.0
2008-02-18 19:49:00,1.14917,1.14926,1.14888,1.14926,16600000.0
2008-02-18 19:50:00,1.1496,1.1496,1.1493,1.1493,14800000.0
2008-02-18 19:51:00,1.14932,1.14953,1.14907,1.14953,14800000.0
2008-02-18 19:52:00,1.14913,1.14945,1.14882,1.14901,25000000.0
2008-02-18 19:53:00,1.1494,1.1494,1.1494,1.1494,13200000.0
2008-02-18 19:54:00,1.14945,1.14948,1.14911,1.14925,13200000.0
2008-02-18 19:55:00,1.14921,1.14924,1.14875,1.14908,12000000.0
2008-02-18 19:56:00,1.1498,1.1498,1.1492,1.1492,14600000.0
2008-02-18 19:57:00,1.149,1.149,1.149,1.149,14600000.0
2008-02-18 19:58:00,1.14919,1.14941,1.14908,1.14913,14600000.0
2008-02-18 19:59:00,1.14922,1.14922,1.14881,1.14894,16600000.0
2008-02-18 20:00:00,1.1487,1.14908,1.14866,1.14893,16400000.0
2008-02-18 20:01:00,1.14869,1.14886,1.14868,1.14886,13800000.0
2008-02-18 20:02:00,1.1493,1.1493,1.1489,1.1489,20800000.0
2008-02-18 20:03:00,1.1492,1.1492,1.1492,1.1492,20800000.0
2008-02-18 20:04:00,1.1487,1.1487,1.1487,1.1487,20800000.0
2008-02-18 20:05:00,1.14886,1.14895,1.1486,1.1486,20800000.0
2008-02-18 20:07:00,1.14863,1.14886,1.14828,1.14828,16200000.0
2008-02-18 20:08:00,1.1489,1.1491,1.1486,1.1491,13000000.0
2008-02-18 20:09:00,1.14864,1.14903,1.14863,1.14898,13000000.0
2008-02-18 20:10:00,1.14904,1.14907,1.14888,1.14893,6800000.0
2008-02-18 20:11:00,1.14895,1.14895,1.14828,1.14852,8000000.0
2008-02-18 20:12:00,1.14865,1.14935,1.14865,1.14935,9400000.0
2008-02-18 20:13:00,1.1488,1.1488,1.1488,1.1488,16400000.0
2008-02-18 20:14:00,1.149,1.149,1.1488,1.1488,16400000.0
2008-02-18 20:16:00,1.1489,1.1489,1.1489,1.1489,16400000.0
2008-02-18 20:17:00,1.14886,1.14959,1.14886,1.14907,16400000.0
2008-02-18 20:18:00,1.149,1.149,1.1488,1.1488,2000000.0
2008-02-18 20:19:00,1.14869,1.14938,1.14869,1.14938,2000000.0
2008-02-18 20:20:00,1.14902,1.14935,1.14893,1.14893,13200000.0
2008-02-18 20:21:00,1.1486,1.1486,1.1485,1.1486,22800000.0
2008-02-18 20:22:00,1.1487,1.1487,1.1487,1.1487,22800000.0
2008-02-18 20:23:00,1.14912,1.14951,1.14912,1.14923,22800000.0
2008-02-18 20:24:00,1.14939,1.14939,1.14892,1.14896,11400000.0
2008-02-18 20:25:00,1.1484,1.1484,1.1484,1.1484,14000000.0
2008-02-18 20:26:00,1.1485,1.1485,1.1485,1.1485,14000000.0
2008-02-18 20:27:00,1.14891,1.14935,1.14885,1.14935,14000000.0
2008-02-18 20:28:00,1.1488,1.1488,1.1484,1.1484,37800000.0
2008-02-18 20:29:00,1.1488,1.1488,1.1488,1.1488,37800000.0
2008-02-18 20:30:00,1.1487,1.1487,1.1487,1.1487,37800000.0
2008-02-18 20:31:00,1.1485,1.1485,1.1485,1.1485,37800000.0
2008-02-18 20:32:00,1.1488,1.1488,1.1488,1.1488,37800000.0
2008-02-18 20:33:00,1.1486,1.1486,1.1486,1.1486,37800000.0
2008-02-18 20:35:00,1.1487,1.1487,1.1486,1.1486,37800000.0
2008-02-18 20:36:00,1.1489,1.1489,1.1488,1.1488,37800000.0
2008-02-18 20:37:00,1.1489,1.1489,1.1489,1.1489,37800000.0
2008-02-18 20:38:00,1.1488,1.1488,1.1488,1.1488,37800000.0
2008-02-18 20:39:00,1.14912,1.14947,1.14908,1.14922,37800000.0
2008-02-18 20:40:00,1.1492,1.1492,1.14905,1.14905,10000000.0
2008-02-18 20:42:00,1.1488,1.149,1.1487,1.149,16800000.0
2008-02-18 20:43:00,1.1489,1.149,1.1489,1.149,16800000.0
2008-02-18 20:44:00,1.14906,1.14935,1.1488,1.14899,16800000.0
2008-02-18 20:45:00,1.1489,1.1489,1.1489,1.1489,22800000.0
2008-02-18 20:46:00,1.1488,1.1488,1.1488,1.1488,22800000.0
2008-02-18 20:47:00,1.1487,1.1487,1.1486,1.1487,22800000.0
2008-02-18 20:48:00,1.1488,1.1488,1.1487,1.1487,22800000.0
2008-02-18 20:49:00,1.1488,1.1488,1.1487,1.1487,22800000.0
2008-02-18 20:50:00,1.1488,1.1488,1.1488,1.1488,22800000.0
2008-02-18 20:51:00,1.14926,1.14926,1.14882,1.1489,22800000.0
2008-02-18 20:52:00,1.14899,1.14913,1.14881,1.14913,15800000.0
2008-02-18 20:53:00,1.149,1.1492,1.149,1.1491,10200000.0
2008-02-18 20:54:00,1.14911,1.14911,1.14881,1.14893,10200000.0
2008-02-18 20:55:00,1.14895,1.14948,1.1488,1.14898,11600000.0
2008-02-18 20:56:00,1.14921,1.14921,1.14859,1.14859,11600000.0
2008-02-18 20:57:00,1.1487,1.1487,1.1487,1.1487,24000000.0
2008-02-18 20:58:00,1.1488,1.1488,1.1488,1.1488,24000000.0
2008-02-18 20:59:00,1.14873,1.14913,1.14828,1.14828,24000000.0
2008-02-18 21:00:00,1.14882,1.14882,1.14858,1.14871,10000000.0
2008-02-18 21:01:00,1.1487,1.1487,1.1487,1.1487,18800000.0
2008-02-18 21:02:00,1.1489,1.149,1.1488,1.1488,18800000.0
2008-02-18 21:03:00,1.149,1.149,1.149,1.149,18800000.0
2008-02-18 21:04:00,1.14843,1.14871,1.14827,1.14848,18800000.0
2008-02-18 21:05:00,1.1488,1.149,1.1486,1.149,24600000.0
2008-02-18 21:06:00,1.1488,1.149,1.1488,1.149,24600000.0
2008-02-18 21:07:00,1.14845,1.14861,1.14822,1.14822,24600000.0
2008-02-18 21:08:00,1.14852,1.14871,1.14852,1.14857,16000000.0
2008-02-18 21:09:00,1.14862,1.149,1.1486,1.14871,20200000.0
2008-02-18 21:10:00,1.14902,1.14902,1.14844,1.14856,13600000.0
2008-02-18 21:11:00,1.14868,1.14902,1.14861,1.14865,30200000.0
2008-02-18 21:12:00,1.14864,1.14898,1.14855,1.14865,15000000.0
2008-02-18 21:13:00,1.1489,1.1489,1.1488,1.1488,10000000.0
2008-02-18 21:14:00,1.14853,1.14884,1.14844,1.14872,10000000.0
2008-02-18 21:15:00,1.1486,1.14884,1.14834,1.1484,26200000.0
2008-02-18 21:16:00,1.1488,1.1488,1.1488,1.1488,7000000.0
2008-02-18 21:17:00,1.1489,1.1489,1.1489,1.1489,7000000.0
2008-02-18 21:18:00,1.14867,1.14867,1.14832,1.14834,7000000.0
2008-02-18 21:20:00,1.1489,1.1489,1.1488,1.1488,5800000.0
2008-02-18 21:21:00,1.14839,1.14847,1.14807,1.14807,5800000.0
2008-02-18 21:23:00,1.1489,1.1489,1.1489,1.1489,4600000.0
2008-02-18 21:24:00,1.1491,1.1491,1.1489,1.149,4600000.0
2008-02-18 21:25:00,1.14813,1.14823,1.14813,1.14816,4600000.0
2008-02-18 21:27:00,1.14816,1.14853,1.1481,1.1482,9400000.0
2008-02-18 21:28:00,1.149,1.149,1.1488,1.1489,8000000.0
2008-02-18 21:29:00,1.149,1.149,1.1488,1.1488,8000000.0
2008-02-18 21:30:00,1.149,1.149,1.149,1.149,8000000.0
2008-02-18 21:31:00,1.1489,1.1489,1.1489,1.1489,8000000.0
2008-02-18 21:32:00,1.149,1.149,1.1489,1.1489,8000000.0
2008-02-18 21:33:00,1.1484,1.1484,1.14814,1.14825,8000000.0
2008-02-18 21:34:00,1.1488,1.1488,1.1486,1.1488,16400000.0
2008-02-18 21:35:00,1.1489,1.149,1.1489,1.149,16400000.0
2008-02-18 21:37:00,1.1489,1.1489,1.1486,1.1488,16400000.0
2008-02-18 21:39:00,1.14829,1.14854,1.14801,1.1484,16400000.0
2008-02-18 21:40:00,1.14849,1.14882,1.14843,1.14853,10000000.0
2008-02-18 21:41:00,1.14866,1.14867,1.14835,1.14867,17000000.0
2008-02-18 21:42:00,1.14878,1.14879,1.1485,1.14879,23400000.0
2008-02-18 21:43:00,1.14873,1.14909,1.14864,1.14893,28800000.0
2008-02-18 21:44:00,1.14859,1.14859,1.14832,1.1484,11600000.0
2008-02-18 21:45:00,1.14858,1.14888,1.14823,1.14823,9400000.0
2008-02-18 21:46:00,1.1487,1.1487,1.1486,1.1486,11200000.0
2008-02-18 21:47:00,1.1487,1.1487,1.1487,1.1487,11200000.0
2008-02-18 21:48:00,1.1486,1.1486,1.1485,1.1485,11200000.0
2008-02-18 21:49:00,1.1488,1.1488,1.1488,1.1488,11200000.0
2008-02-18 21:50:00,1.1487,1.1487,1.1487,1.1487,11200000.0
2008-02-18 21:51:00,1.149,1.149,1.149,1.149,11200000.0
2008-02-18 21:53:00,1.14859,1.14898,1.14855,1.14876,11200000.0
2008-02-18 21:54:00,1.14832,1.14869,1.14832,1.14869,8200000.0
2008-02-18 21:55:00,1.14849,1.14891,1.1483,1.14863,18000000.0
2008-02-18 21:56:00,1.14855,1.1487,1.14818,1.14837,26000000.0
2008-02-18 21:57:00,1.149,1.149,1.1488,1.149,11600000.0
2008-02-18 21:58:00,1.14862,1.14883,1.14832,1.14847,11600000.0
2008-02-18 21:59:00,1.14841,1.14894,1.14841,1.14856,15400000.0
2008-02-18 22:00:00,1.14832,1.14862,1.14821,1.14862,23000000.0
2008-02-18 22:01:00,1.1492,1.1492,1.1492,1.1492,21800000.0
2008-02-18 22:02:00,1.14853,1.14872,1.14853,1.14868,21800000.0
2008-02-18 22:04:00,1.14846,1.1488,1.14841,1.14841,12800000.0
2008-02-18 22:05:00,1.1484,1.14865,1.14827,1.14847,21800000.0
2008-02-18 22:07:00,1.1487,1.14874,1.14848,1.14868,8400000.0
2008-02-18 22:08:00,1.14812,1.14862,1.14812,1.14861,12600000.0
2008-02-18 22:09:00,1.1491,1.1491,1.1491,1.1491,15000000.0
2008-02-18 22:12:00,1.149,1.149,1.149,1.149,15000000.0
2008-02-18 22:13:00,1.1491,1.1492,1.149,1.1492,15000000.0
2008-02-18 22:14:00,1.14911,1.14911,1.14849,1.14877,15000000.0
2008-02-18 22:15:00,1.14853,1.1487,1.14853,1.14859,23400000.0
2008-02-18 22:16:00,1.1489,1.149,1.1484,1.1488,11400000.0
2008-02-18 22:17:00,1.1484,1.1488,1.1484,1.1486,11400000.0
2008-02-18 22:18:00,1.14846,1.14859,1.14839,1.14859,11400000.0
2008-02-18 22:19:00,1.14843,1.14863,1.14835,1.14852,6200000.0
2008-02-18 22:20:00,1.1489,1.1489,1.1487,1.1487,16800000.0
2008-02-18 22:21:00,1.1484,1.14876,1.14829,1.14829,16800000.0
2008-02-18 22:22:00,1.1489,1.1489,1.1483,1.1483,11200000.0
2008-02-18 22:23:00,1.1484,1.1488,1.1483,1.1483,11200000.0
2008-02-18 22:24:00,1.1484,1.1486,1.1484,1.1486,11200000.0
2008-02-18 22:25:00,1.1487,1.14879,1.14855,1.14879,11200000.0
2008-02-18 22:28:00,1.14861,1.14886,1.14837,1.14837,13000000.0
2008-02-18 22:29:00,1.14873,1.1489,1.14848,1.14879,11400000.0
2008-02-18 22:30:00,1.1486,1.1486,1.1486,1.1486,20200000.0
2008-02-18 22:31:00,1.1487,1.1487,1.1487,1.1487,20200000.0
2008-02-18 22:32:00,1.1486,1.1487,1.1486,1.1487,20200000.0
2008-02-18 22:34:00,1.1486,1.1487,1.1486,1.1487,20200000.0
2008-02-18 22:35:00,1.1486,1.1487,1.1484,1.1484,20200000.0
2008-02-18 22:36:00,1.14843,1.14879,1.14809,1.14859,20200000.0
2008-02-18 22:37:00,1.1483,1.1484,1.1483,1.1484,12200000.0
2008-02-18 22:38:00,1.1488,1.1488,1.1483,1.1483,12200000.0
2008-02-18 22:39:00,1.14845,1.14845,1.14814,1.14824,12200000.0
2008-02-18 22:40:00,1.1481,1.14834,1.14802,1.1483,13400000.0
2008-02-18 22:41:00,1.1483,1.1483,1.1483,1.1483,11000000.0
2008-02-18 22:42:00,1.1482,1.1482,1.1482,1.1482,11000000.0
2008-02-18 22:43:00,1.1484,1.1484,1.1484,1.1484,11000000.0
2008-02-18 22:44:00,1.1486,1.1486,1.1484,1.1486,11000000.0
2008-02-18 22:45:00,1.1484,1.1486,1.1482,1.1486,11000000.0
2008-02-18 22:46:00,1.14841,1.14888,1.14831,1.14888,11000000.0
2008-02-18 22:47:00,1.1486,1.1487,1.1484,1.1486,20000000.0
2008-02-18 22:48:00,1.1484,1.14852,1.14837,1.14847,20000000.0
2008-02-18 22:49:00,1.14836,1.1488,1.14836,1.14853,17400000.0
2008-02-18 22:50:00,1.1488,1.1488,1.1485,1.1485,17200000.0
2008-02-18 22:51:00,1.1488,1.1488,1.1486,1.1486,17200000.0
2008-02-18 22:52:00,1.1488,1.1488,1.1488,1.1488,17200000.0
2008-02-18 22:53:00,1.1489,1.1489,1.1486,1.1488,17200000.0
2008-02-18 22:54:00,1.1485,1.14918,1.1485,1.14893,17200000.0
2008-02-18 22:55:00,1.14902,1.14937,1.14861,1.14861,16000000.0
2008-02-18 22:56:00,1.1489,1.149,1.1488,1.149,8000000.0
2008-02-18 22:57:00,1.14873,1.14906,1.14867,1.14867,8000000.0
2008-02-18 22:58:00,1.14869,1.14901,1.14857,1.14869,16000000.0
2008-02-18 22:59:00,1.1482,1.1484,1.148,1.1483,7400000.0
2008-02-18 23:00:00,1.1481,1.1488,1.1481,1.1488,7400000.0
2008-02-18 23:01:00,1.1486,1.1488,1.1483,1.1488,7400000.0
2008-02-18 23:02:00,1.1486,1.1486,1.1486,1.1486,7400000.0
2008-02-18 23:03:00,1.14882,1.14885,1.14858,1.14858,7400000.0
2008-02-18 23:04:00,1.14867,1.14889,1.14867,1.14889,5600000.0
2008-02-18 23:05:00,1.1485,1.1486,1.1483,1.1484,17200000.0
2008-02-18 23:06:00,1.1483,1.1488,1.1483,1.1484,17200000.0
2008-02-18 23:07:00,1.1486,1.1488,1.1486,1.1487,17200000.0
2008-02-18 23:08:00,1.1488,1.1488,1.1483,1.1486,17200000.0
2008-02-18 23:09:00,1.1484,1.1484,1.148,1.1482,17200000.0
2008-02-18 23:10:00,1.1483,1.1483,1.1481,1.1481,17200000.0
2008-02-18 23:11:00,1.14848,1.14884,1.14848,1.1485,17200000.0
2008-02-18 23:12:00,1.1481,1.1481,1.1478,1.148,12400000.0
2008-02-18 23:13:00,1.14908,1.14919,1.14886,1.14906,12400000.0
2008-02-18 23:14:00,1.14882,1.14896,1.14873,1.14873,13200000.0
2008-02-18 23:15:00,1.148,1.148,1.1454,1.1469,15800000.0
2008-02-18 23:16:00,1.14872,1.14884,1.14843,1.14851,15800000.0
2008-02-18 23:17:00,1.14825,1.14859,1.14825,1.14828,14400000.0
2008-02-18 23:18:00,1.14832,1.14843,1.1483,1.14837,17600000.0
2008-02-18 23:19:00,1.14798,1.14846,1.14783,1.14846,6800000.0
2008-02-18 23:20:00,1.1475,1.1476,1.1472,1.1474,15200000.0
2008-02-18 23:21:00,1.1476,1.1476,1.1473,1.1473,15200000.0
2008-02-18 23:22:00,1.14863,1.14863,1.14822,1.14832,15200000.0
2008-02-18 23:23:00,1.14831,1.14838,1.14823,1.14828,13400000.0
2008-02-18 23:24:00,1.14826,1.14852,1.14826,1.14828,11400000.0
2008-02-18 23:25:00,1.14832,1.14876,1.14832,1.14844,16200000.0
2008-02-18 23:26:00,1.1479,1.1481,1.1475,1.1481,25800000.0
2008-02-18 23:27:00,1.14833,1.14849,1.14792,1.14792,25800000.0
2008-02-18 23:28:00,1.148,1.1482,1.1478,1.148,18600000.0
2008-02-18 23:29:00,1.1478,1.148,1.1478,1.1478,18600000.0
2008-02-18 23:30:00,1.14828,1.14869,1.1482,1.14869,18600000.0
2008-02-18 23:31:00,1.14842,1.14853,1.14789,1.1483,13200000.0
2008-02-18 23:32:00,1.14849,1.14871,1.14849,1.14871,2000000.0
2008-02-18 23:33:00,1.1484,1.14905,1.1484,1.14861,18000000.0
2008-02-18 23:34:00,1.14863,1.1489,1.14819,1.14844,8400000.0
2008-02-18 23:35:00,1.14831,1.14848,1.14831,1.14848,13200000.0
2008-02-18 23:36:00,1.14814,1.14854,1.14812,1.14818,23400000.0
2008-02-18 23:37:00,1.14858,1.14858,1.14815,1.14815,11600000.0
2008-02-18 23:38:00,1.14875,1.14875,1.14811,1.14816,13600000.0
2008-02-18 23:39:00,1.14845,1.14845,1.14796,1.14806,10400000.0
2008-02-18 23:40:00,1.1477,1.1478,1.1477,1.1477,15600000.0
2008-02-18 23:41:00,1.14804,1.14842,1.14794,1.14812,15600000.0
2008-02-18 23:42:00,1.1478,1.1482,1.1477,1.1481,14600000.0
2008-02-18 23:43:00,1.14814,1.14844,1.14799,1.14817,14600000.0
2008-02-18 23:44:00,1.1483,1.14848,1.14818,1.1483,15400000.0
2008-02-18 23:45:00,1.14863,1.14872,1.14836,1.14836,6800000.0
2008-02-18 23:46:00,1.1481,1.1484,1.148,1.148,16400000.0
2008-02-18 23:47:00,1.1481,1.1481,1.1481,1.1481,16400000.0
2008-02-18 23:48:00,1.14831,1.14835,1.14821,1.14835,16400000.0
2008-02-18 23:49:00,1.14821,1.14874,1.14821,1.14845,17600000.0
2008-02-18 23:50:00,1.1487,1.1487,1.14818,1.14835,14400000.0
2008-02-18 23:51:00,1.14831,1.14836,1.14831,1.14836,2600000.0
2008-02-18 23:52:00,1.14892,1.14892,1.14853,1.14859,8200000.0
2008-02-18 23:53:00,1.14858,1.14858,1.14844,1.14844,4800000.0
2008-02-18 23:54:00,1.1486,1.1488,1.1482,1.1482,6800000.0
2008-02-18 23:56:00,1.1486,1.14903,1.1486,1.1488,6800000.0
2008-02-18 23:57:00,1.14846,1.14856,1.14811,1.14856,17400000.0
2008-02-18 23:58:00,1.14814,1.14842,1.14788,1.14829,14000000.0
2008-02-18 23:59:00,1.14744,1.14782,1.14744,1.14782,34000000.0
2008-02-19 00:00:00,1.14739,1.14769,1.14739,1.1476,3600000.0
2008-02-19 00:01:00,1.14771,1.14789,1.14747,1.14786,35200000.0
2008-02-19 00:02:00,1.1491,1.1492,1.149,1.149,14800000.0
2008-02-19 00:03:00,1.14798,1.14829,1.14756,1.14756,14800000.0
2008-02-19 00:04:00,1.149,1.1492,1.149,1.1491,20400000.0
2008-02-19 00:05:00,1.14795,1.14802,1.14753,1.14802,20400000.0
2008-02-19 00:06:00,1.14787,1.14825,1.14783,1.14813,21200000.0
2008-02-19 00:07:00,1.14794,1.14836,1.14794,1.14829,17200000.0
2008-02-19 00:08:00,1.14797,1.148,1.14773,1.14795,15600000.0
2008-02-19 00:09:00,1.1477,1.14778,1.1472,1.1472,10000000.0
2008-02-19 00:10:00,1.1495,1.1501,1.1495,1.1497,10600000.0
2008-02-19 00:11:00,1.1476,1.14826,1.14752,1.14768,10600000.0
2008-02-19 00:12:00,1.14782,1.14784,1.14752,1.14772,12400000.0
2008-02-19 00:13:00,1.1496,1.1496,1.1495,1.1495,17000000.0
2008-02-19 00:14:00,1.14744,1.14772,1.14743,1.14743,17000000.0
2008-02-19 00:15:00,1.14733,1.14733,1.146,1.14635,13600000.0
2008-02-19 00:16:00,1.14664,1.14713,1.1466,1.14673,12200000.0
2008-02-19 00:17:00,1.14692,1.14714,1.14655,1.14655,16800000.0
2008-02-19 00:18:00,1.14682,1.14682,1.14659,1.14678,17400000.0
2008-02-19 00:19:00,1.14665,1.14695,1.14649,1.14666,15400000.0
2008-02-19 00:20:00,1.14686,1.14719,1.14683,1.14687,17600000.0
2008-02-19 00:21:00,1.14692,1.14697,1.1468,1.1468,22200000.0
2008-02-19 00:22:00,1.14698,1.14734,1.14692,1.14692,6200000.0
2008-02-19 00:23:00,1.14677,1.14711,1.14648,1.14689,14600000.0
2008-02-19 00:24:00,1.14687,1.14729,1.14669,1.14669,14000000.0
2008-02-19 00:25:00,1.14731,1.14748,1.14697,1.14724,11800000.0
2008-02-19 00:26:00,1.14715,1.14768,1.14715,1.14764,17600000.0
2008-02-19 00:27:00,1.14752,1.14801,1.14727,1.14791,18600000.0
2008-02-19 00:28:00,1.14758,1.14786,1.14731,1.14731,17000000.0
2008-02-19 00:29:00,1.1479,1.14807,1.14743,1.14755,12600000.0
2008-02-19 00:30:00,1.14732,1.1482,1.14732,1.14749,24400000.0
2008-02-19 00:31:00,1.1474,1.14766,1.1474,1.14764,36200000.0
2008-02-19 00:32:00,1.14731,1.14745,1.1471,1.14725,11200000.0
2008-02-19 00:33:00,1.14702,1.14761,1.14702,1.14745,15400000.0
2008-02-19 00:34:00,1.14763,1.14781,1.14726,1.14751,11000000.0
2008-02-19 00:35:00,1.14734,1.14734,1.14693,1.14707,14000000.0
2008-02-19 00:36:00,1.14691,1.1472,1.14691,1.14714,12000000.0
2008-02-19 00:37:00,1.14707,1.14713,1.14693,1.14699,8200000.0
2008-02-19 00:38:00,1.1488,1.149,1.1488,1.149,8400000.0
2008-02-19 00:39:00,1.14661,1.14712,1.14661,1.14712,8400000.0
2008-02-19 00:40:00,1.14723,1.14796,1.14704,1.14744,14000000.0
2008-02-19 00:41:00,1.14765,1.14847,1.14725,1.14725,24000000.0
2008-02-19 00:42:00,1.1476,1.14767,1.1474,1.14767,9600000.0
2008-02-19 00:43:00,1.14803,1.14803,1.14762,1.14783,11200000.0
2008-02-19 00:44:00,1.14806,1.14851,1.148,1.148,15000000.0
2008-02-19 00:45:00,1.14795,1.14849,1.14789,1.14808,19800000.0
2008-02-19 00:46:00,1.14778,1.14795,1.14763,1.14763,8200000.0
2008-02-19 00:48:00,1.14792,1.14802,1.14778,1.14799,6200000.0
2008-02-19 00:49:00,1.14782,1.14801,1.1478,1.14786,10400000.0
2008-02-19 00:50:00,1.14767,1.14805,1.14766,1.14799,15800000.0
2008-02-19 00:51:00,1.14801,1.14827,1.14793,1.14822,11600000.0
2008-02-19 00:52:00,1.14813,1.14813,1.14777,1.14777,9400000.0
2008-02-19 00:53:00,1.1479,1.14823,1.1479,1.14806,36000000.0
2008-02-19 00:54:00,1.14807,1.14836,1.14807,1.14836,10000000.0
2008-02-19 00:55:00,1.15,1.1501,1.1497,1.1499,16400000.0
2008-02-19 00:56:00,1.14811,1.14811,1.14795,1.14795,16400000.0
2008-02-19 00:57:00,1.14776,1.14826,1.14776,1.14787,13400000.0
2008-02-19 00:58:00,1.14782,1.14848,1.14782,1.14845,32000000.0
2008-02-19 00:59:00,1.14872,1.1491,1.14832,1.1491,15000000.0
2008-02-19 01:00:00,1.14884,1.1491,1.14858,1.14894,21400000.0
2008-02-19 01:01:00,1.14866,1.14907,1.14845,1.14888,21200000.0
2008-02-19 01:02:00,1.14887,1.14908,1.1488,1.14908,12000000.0
2008-02-19 01:03:00,1.1488,1.14885,1.14855,1.14869,14400000.0
2008-02-19 01:04:00,1.1503,1.1503,1.1498,1.1503,22600000.0
2008-02-19 01:05:00,1.14883,1.149,1.14842,1.14853,22600000.0
2008-02-19 01:06:00,1.14899,1.14905,1.14864,1.14864,11000000.0
2008-02-19 01:07:00,1.14876,1.14891,1.14849,1.14876,31800000.0
2008-02-19 01:08:00,1.14807,1.14922,1.14783,1.14922,21600000.0
2008-02-19 01:09:00,1.14928,1.14931,1.14907,1.14913,16000000.0
2008-02-19 01:10:00,1.14958,1.14962,1.14933,1.14962,13800000.0
2008-02-19 01:11:00,1.14952,1.14952,1.14905,1.14905,13200000.0
2008-02-19 01:12:00,1.14904,1.14938,1.14904,1.14926,18600000.0
2008-02-19 01:13:00,1.14943,1.14943,1.14896,1.14902,11200000.0
2008-02-19 01:14:00,1.14939,1.14956,1.14925,1.1493,9400000.0
2008-02-19 01:15:00,1.14912,1.14948,1.1491,1.14934,18200000.0
2008-02-19 01:16:00,1.14939,1.14941,1.14909,1.14923,18000000.0
2008-02-19 01:17:00,1.14934,1.14974,1.14898,1.1495,16200000.0
2008-02-19 01:18:00,1.14917,1.14917,1.14884,1.14888,11800000.0
2008-02-19 01:19:00,1.14906,1.14908,1.14885,1.14908,3600000.0
2008-02-19 01:20:00,1.14928,1.14945,1.14928,1.14945,3400000.0
2008-02-19 01:21:00,1.1491,1.1495,1.1483,1.1483,14800000.0
2008-02-19 01:22:00,1.14952,1.14954,1.14936,1.14943,14800000.0
2008-02-19 01:23:00,1.14935,1.14978,1.14935,1.14937,17600000.0
2008-02-19 01:24:00,1.1488,1.1492,1.1486,1.1492,14200000.0
2008-02-19 01:25:00,1.14965,1.14973,1.14923,1.14973,14200000.0
2008-02-19 01:26:00,1.14907,1.14944,1.14899,1.14899,13400000.0
2008-02-19 01:27:00,1.14923,1.14966,1.14923,1.14946,10600000.0
2008-02-19 01:28:00,1.1492,1.14944,1.14915,1.14919,11000000.0
2008-02-19 01:29:00,1.14932,1.14963,1.14898,1.14963,18200000.0
2008-02-19 01:30:00,1.14913,1.14943,1.14906,1.14934,16600000.0
2008-02-19 01:31:00,1.1505,1.1505,1.1499,1.1504,13600000.0
2008-02-19 01:32:00,1.14907,1.1493,1.14877,1.14893,13600000.0
2008-02-19 01:33:00,1.1504,1.1513,1.1502,1.1513,11600000.0
2008-02-19 01:34:00,1.14873,1.14898,1.1485,1.1485,11600000.0
2008-02-19 01:35:00,1.14853,1.14854,1.14829,1.14842,13200000.0
2008-02-19 01:36:00,1.14858,1.14859,1.14841,1.14845,6200000.0
2008-02-19 01:37:00,1.14868,1.14893,1.14859,1.1487,10800000.0
2008-02-19 01:38:00,1.1487,1.14893,1.1487,1.14893,12600000.0
2008-02-19 01:39:00,1.14897,1.14949,1.14853,1.14888,15800000.0
2008-02-19 01:40:00,1.14929,1.14977,1.14918,1.14918,8000000.0
2008-02-19 01:41:00,1.14906,1.1495,1.14906,1.1492,12600000.0
2008-02-19 01:42:00,1.14909,1.14938,1.14891,1.14938,10600000.0
2008-02-19 01:43:00,1.14918,1.14955,1.14916,1.14955,18000000.0
2008-02-19 01:44:00,1.14947,1.14947,1.14916,1.14917,9200000.0
2008-02-19 01:45:00,1.14946,1.14948,1.14914,1.14917,10200000.0
2008-02-19 01:46:00,1.1514,1.152,1.1514,1.1517,7600000.0
2008-02-19 01:47:00,1.1521,1.1521,1.1519,1.1519,7600000.0
2008-02-19 01:48:00,1.152,1.1524,1.152,1.1521,7600000.0
2008-02-19 01:49:00,1.14918,1.14928,1.14909,1.14909,7600000.0
2008-02-19 01:50:00,1.1491,1.14941,1.1488,1.14914,27200000.0
2008-02-19 01:51:00,1.14904,1.14924,1.14902,1.14902,7400000.0
2008-02-19 01:52:00,1.1489,1.14938,1.14876,1.14938,17800000.0
2008-02-19 01:53:00,1.14965,1.14988,1.1494,1.14944,24800000.0
2008-02-19 01:54:00,1.14935,1.14966,1.14903,1.14966,20000000.0
2008-02-19 01:55:00,1.14962,1.1499,1.14962,1.14989,10400000.0
2008-02-19 01:56:00,1.14989,1.14989,1.14955,1.14955,3200000.0
2008-02-19 01:57:00,1.1496,1.15008,1.14936,1.14967,8400000.0
2008-02-19 01:58:00,1.14947,1.14987,1.14942,1.14987,11200000.0
2008-02-19 01:59:00,1.14985,1.15026,1.14967,1.14969,15800000.0
2008-02-19 02:00:00,1.1498,1.14993,1.14958,1.14971,30400000.0
2008-02-19 02:01:00,1.14995,1.15009,1.14972,1.14998,11600000.0
2008-02-19 02:02:00,1.15026,1.15026,1.14963,1.15005,24800000.0
2008-02-19 02:03:00,1.1499,1.15019,1.1499,1.15012,9600000.0
2008-02-19 02:04:00,1.14999,1.15023,1.14996,1.1501,20200000.0
2008-02-19 02:05:00,1.15017,1.1507,1.15002,1.15041,13800000.0
2008-02-19 02:06:00,1.15005,1.15005,1.14975,1.1498,8200000.0
2008-02-19 02:07:00,1.14961,1.15026,1.1495,1.14959,12400000.0
2008-02-19 02:08:00,1.14947,1.15006,1.14932,1.14962,8600000.0
2008-02-19 02:09:00,1.14948,1.14995,1.14948,1.14995,8000000.0
2008-02-19 02:10:00,1.14932,1.1498,1.14932,1.14974,10200000.0
2008-02-19 02:11:00,1.1532,1.1534,1.153,1.153,15200000.0
2008-02-19 02:12:00,1.14978,1.1501,1.14967,1.14967,15200000.0
2008-02-19 02:13:00,1.1497,1.15014,1.1495,1.14962,14800000.0
2008-02-19 02:14:00,1.14963,1.14963,1.14901,1.14901,19000000.0
2008-02-19 02:15:00,1.14893,1.14945,1.14893,1.14921,20000000.0
2008-02-19 02:16:00,1.14929,1.14929,1.14906,1.14908,10600000.0
2008-02-19 02:17:00,1.14963,1.14965,1.14919,1.14965,9000000.0
2008-02-19 02:18:00,1.14894,1.14933,1.14858,1.1493,13800000.0
2008-02-19 02:19:00,1.14922,1.14963,1.14922,1.14938,10600000.0
2008-02-19 02:20:00,1.14978,1.14978,1.14907,1.14907,12000000.0
2008-02-19 02:21:00,1.14878,1.14924,1.14799,1.14799,23400000.0
2008-02-19 02:22:00,1.1482,1.14867,1.1482,1.14867,20800000.0
2008-02-19 02:23:00,1.1489,1.14896,1.14864,1.14881,12400000.0
2008-02-19 02:24:00,1.14876,1.14876,1.14866,1.14873,9800000.0
2008-02-19 02:25:00,1.1536,1.1536,1.1533,1.1533,11600000.0
2008-02-19 02:26:00,1.14912,1.14928,1.14886,1.14928,11600000.0
2008-02-19 02:27:00,1.14946,1.14972,1.14935,1.14947,6800000.0
2008-02-19 02:28:00,1.14938,1.14938,1.1491,1.1491,13800000.0
2008-02-19 02:29:00,1.14912,1.14931,1.14885,1.14904,16800000.0
2008-02-19 02:30:00,1.14905,1.14962,1.14899,1.14962,12200000.0
2008-02-19 02:31:00,1.15009,1.15009,1.14975,1.14992,10000000.0
2008-02-19 02:32:00,1.15042,1.15073,1.15029,1.15036,8400000.0
2008-02-19 02:33:00,1.15067,1.15107,1.15049,1.15107,18600000.0
2008-02-19 02:34:00,1.15114,1.15118,1.15066,1.15108,14200000.0
2008-02-19 02:35:00,1.151,1.151,1.15098,1.15098,3200000.0
2008-02-19 02:36:00,1.15067,1.15135,1.15051,1.15135,8800000.0
2008-02-19 02:37:00,1.15152,1.15152,1.15103,1.15128,11400000.0
2008-02-19 02:38:00,1.15119,1.15119,1.15058,1.15103,10600000.0
2008-02-19 02:39:00,1.15113,1.1512,1.15105,1.15108,14800000.0
2008-02-19 02:40:00,1.15115,1.15153,1.15115,1.15145,22800000.0
2008-02-19 02:41:00,1.15121,1.15124,1.15102,1.15102,15800000.0
2008-02-19 02:42:00,1.15128,1.15141,1.15105,1.15105,14200000.0
2008-02-19 02:43:00,1.15125,1.15163,1.15105,1.15105,13400000.0
2008-02-19 02:44:00,1.15109,1.15157,1.15091,1.15157,14200000.0
2008-02-19 02:45:00,1.15132,1.15132,1.1509,1.15108,9200000.0
2008-02-19 02:46:00,1.15129,1.15151,1.15125,1.15125,13200000.0
2008-02-19 02:47:00,1.15128,1.15181,1.15118,1.15181,13000000.0
2008-02-19 02:48:00,1.1518,1.15193,1.15148,1.15165,7400000.0
2008-02-19 02:49:00,1.15172,1.15223,1.15172,1.15209,13000000.0
2008-02-19 02:50:00,1.15237,1.15263,1.15222,1.15229,23000000.0
2008-02-19 02:51:00,1.15277,1.15277,1.1523,1.1523,10400000.0
2008-02-19 02:52:00,1.15242,1.15261,1.15188,1.15255,14400000.0
2008-02-19 02:53:00,1.15259,1.15259,1.15213,1.15219,10800000.0
2008-02-19 02:54:00,1.15216,1.15261,1.15216,1.15236,11200000.0
2008-02-19 02:55:00,1.15252,1.15273,1.15235,1.15235,14000000.0
2008-02-19 02:56:00,1.15267,1.15277,1.15228,1.15228,10400000.0
2008-02-19 02:57:00,1.1523,1.15271,1.1523,1.15243,12600000.0
2008-02-19 02:58:00,1.15286,1.1533,1.15267,1.15267,12000000.0
2008-02-19 02:59:00,1.15294,1.15298,1.15243,1.15296,14200000.0
2008-02-19 03:00:00,1.15283,1.15316,1.15264,1.15289,15200000.0
2008-02-19 03:01:00,1.1529,1.15309,1.1529,1.15309,2600000.0
2008-02-19 03:02:00,1.15309,1.1534,1.15302,1.15317,6800000.0
2008-02-19 03:03:00,1.1531,1.1537,1.153,1.1533,14600000.0
2008-02-19 03:04:00,1.1534,1.1535,1.1528,1.1532,14600000.0
2008-02-19 03:05:00,1.15291,1.15326,1.1528,1.15296,14600000.0
2008-02-19 03:06:00,1.15285,1.15329,1.15275,1.15276,9000000.0
2008-02-19 03:07:00,1.15298,1.15303,1.15252,1.15259,15200000.0
2008-02-19 03:08:00,1.15269,1.15299,1.15269,1.15297,9800000.0
2008-02-19 03:09:00,1.15268,1.15276,1.15241,1.15251,12400000.0
2008-02-19 03:10:00,1.15276,1.15317,1.15256,1.15317,24400000.0
2008-02-19 03:11:00,1.15297,1.15311,1.15246,1.15276,21200000.0
2008-02-19 03:12:00,1.15305,1.15327,1.15295,1.15315,8200000.0
2008-02-19 03:13:00,1.15298,1.15319,1.15284,1.15315,15000000.0
2008-02-19 03:14:00,1.15307,1.15307,1.15277,1.15277,18000000.0
2008-02-19 03:15:00,1.15262,1.15304,1.1526,1.1528,23000000.0
2008-02-19 03:16:00,1.15254,1.15308,1.15254,1.15304,29200000.0
2008-02-19 03:17:00,1.15339,1.15341,1.15299,1.15341,13000000.0
2008-02-19 03:18:00,1.15322,1.15369,1.15304,1.15305,23600000.0
2008-02-19 03:19:00,1.15304,1.15308,1.15273,1.15308,15200000.0
2008-02-19 03:20:00,1.1532,1.15332,1.15289,1.15311,19400000.0
2008-02-19 03:21:00,1.153,1.15332,1.15291,1.15307,22800000.0
2008-02-19 03:22:00,1.15336,1.15385,1.15325,1.15378,6200000.0
2008-02-19 03:23:00,1.15324,1.15324,1.15324,1.15324,9600000.0
2008-02-19 03:24:00,1.15316,1.15369,1.15316,1.15369,4000000.0
2008-02-19 03:25:00,1.15335,1.15335,1.15331,1.15331,2600000.0
2008-02-19 03:26:00,1.15223,1.15271,1.15223,1.15257,31400000.0
2008-02-19 03:27:00,1.15254,1.15291,1.15254,1.15274,15400000.0
2008-02-19 03:28:00,1.1531,1.15317,1.1531,1.15317,2600000.0
2008-02-19 03:29:00,1.15301,1.15303,1.15293,1.15297,9800000.0
2008-02-19 03:30:00,1.1533,1.1533,1.15293,1.15322,21400000.0
2008-02-19 03:31:00,1.15292,1.15317,1.15263,1.15317,23600000.0
2008-02-19 03:32:00,1.153,1.15315,1.15295,1.15298,14800000.0
2008-02-19 03:33:00,1.15303,1.15319,1.15292,1.15293,14600000.0
2008-02-19 03:34:00,1.15296,1.15296,1.15266,1.1529,12800000.0
2008-02-19 03:35:00,1.15263,1.15275,1.15228,1.15233,13400000.0
2008-02-19 03:36:00,1.15236,1.15263,1.15236,1.15263,4200000.0
2008-02-19 03:37:00,1.15307,1.15307,1.15261,1.15285,17600000.0
2008-02-19 03:38:00,1.1533,1.1533,1.1532,1.1532,13400000.0
2008-02-19 03:39:00,1.15274,1.15315,1.15273,1.15315,13400000.0
2008-02-19 03:40:00,1.15312,1.15332,1.15302,1.15311,8400000.0
2008-02-19 03:41:00,1.15303,1.15331,1.15301,1.15317,14800000.0
2008-02-19 03:42:00,1.15294,1.15321,1.15294,1.15296,18400000.0
2008-02-19 03:43:00,1.15317,1.15323,1.15284,1.15291,10400000.0
2008-02-19 03:44:00,1.15289,1.15312,1.15281,1.15312,8800000.0
2008-02-19 03:45:00,1.1532,1.1533,1.1531,1.1531,5600000.0
2008-02-19 03:47:00,1.153,1.1531,1.153,1.1531,5600000.0
2008-02-19 03:49:00,1.15321,1.1533,1.1529,1.1529,5600000.0
2008-02-19 03:50:00,1.15282,1.15308,1.15282,1.15308,18400000.0
2008-02-19 03:51:00,1.15288,1.15347,1.15288,1.15306,7200000.0
2008-02-19 03:52:00,1.15305,1.15361,1.15301,1.15361,14600000.0
2008-02-19 03:53:00,1.15297,1.15297,1.15249,1.15293,13000000.0
2008-02-19 03:54:00,1.15303,1.15343,1.15288,1.15333,17000000.0
2008-02-19 03:55:00,1.15315,1.15362,1.15315,1.15321,17600000.0
2008-02-19 03:56:00,1.1529,1.1529,1.1526,1.1526,11600000.0
2008-02-19 03:57:00,1.15319,1.1533,1.153,1.1533,11600000.0
2008-02-19 03:58:00,1.15308,1.15331,1.15308,1.15325,17000000.0
2008-02-19 03:59:00,1.15309,1.15322,1.15299,1.15313,15000000.0
2008-02-19 04:00:00,1.15302,1.15331,1.15302,1.15331,14600000.0
2008-02-19 04:01:00,1.15294,1.15317,1.15283,1.15317,11000000.0
2008-02-19 04:02:00,1.1533,1.1533,1.15281,1.15281,10600000.0
2008-02-19 04:03:00,1.15336,1.15336,1.15284,1.15312,16800000.0
2008-02-19 04:04:00,1.15302,1.15302,1.15283,1.15283,4000000.0
2008-02-19 04:05:00,1.15267,1.15297,1.1525,1.15262,15600000.0
2008-02-19 04:06:00,1.15239,1.15255,1.15215,1.15216,16200000.0
2008-02-19 04:07:00,1.15232,1.15235,1.15217,1.15217,7400000.0
2008-02-19 04:08:00,1.15232,1.15257,1.15208,1.15208,20600000.0
2008-02-19 04:09:00,1.15274,1.15274,1.15205,1.15234,11600000.0
2008-02-19 04:10:00,1.15217,1.15273,1.15217,1.15233,14600000.0
2008-02-19 04:11:00,1.15212,1.15249,1.15212,1.15243,7400000.0
2008-02-19 04:12:00,1.15299,1.15299,1.15261,1.15261,16000000.0
2008-02-19 04:13:00,1.15262,1.15303,1.15241,1.15303,8400000.0
2008-02-19 04:14:00,1.15327,1.15361,1.153,1.15313,18800000.0
2008-02-19 04:15:00,1.15321,1.15321,1.15279,1.15308,18200000.0
2008-02-19 04:16:00,1.15314,1.15317,1.15279,1.15279,10000000.0
2008-02-19 04:17:00,1.15309,1.15309,1.15306,1.15306,3200000.0
2008-02-19 04:18:00,1.15307,1.15345,1.15283,1.15345,12800000.0
2008-02-19 04:19:00,1.15312,1.15346,1.15294,1.15346,10600000.0
2008-02-19 04:20:00,1.15335,1.15365,1.15321,1.15321,14000000.0
2008-02-19 04:21:00,1.15349,1.15365,1.15339,1.1536,28000000.0
2008-02-19 04:22:00,1.15348,1.15381,1.15339,1.1535,20600000.0
2008-02-19 04:23:00,1.15332,1.15363,1.15323,1.15354,14600000.0
2008-02-19 04:24:00,1.15331,1.15368,1.15292,1.15368,16000000.0
2008-02-19 04:25:00,1.1525,1.1525,1.1525,1.1525,6600000.0
2008-02-19 04:26:00,1.15339,1.15339,1.15319,1.15332,6600000.0
2008-02-19 04:27:00,1.1521,1.1521,1.1521,1.1521,11000000.0
2008-02-19 04:28:00,1.15312,1.15354,1.153,1.1533,11000000.0
2008-02-19 04:29:00,1.15328,1.15364,1.15327,1.15347,23800000.0
2008-02-19 04:30:00,1.15321,1.15356,1.1529,1.15317,14400000.0
2008-02-19 04:31:00,1.15295,1.15318,1.15293,1.15318,8200000.0
2008-02-19 04:32:00,1.1531,1.1531,1.15231,1.15231,10600000.0
2008-02-19 04:33:00,1.15279,1.15301,1.15258,1.15258,18000000.0
2008-02-19 04:34:00,1.15214,1.1526,1.15214,1.1526,5800000.0
2008-02-19 04:35:00,1.1527,1.15294,1.15254,1.1528,12400000.0
2008-02-19 04:36:00,1.15296,1.15306,1.15252,1.15279,14000000.0
2008-02-19 04:37:00,1.15306,1.15327,1.15247,1.15319,14600000.0
2008-02-19 04:38:00,1.15294,1.153,1.15292,1.15299,21000000.0
2008-02-19 04:39:00,1.15277,1.15277,1.15246,1.15266,24400000.0
2008-02-19 04:41:00,1.1525,1.1525,1.1525,1.1525,8000000.0
2008-02-19 04:42:00,1.15277,1.15282,1.15277,1.15282,8000000.0
2008-02-19 04:43:00,1.15278,1.15322,1.15277,1.15277,18000000.0
2008-02-19 04:44:00,1.1525,1.1525,1.1521,1.1521,7800000.0
2008-02-19 04:45:00,1.15276,1.15336,1.15276,1.15282,7800000.0
2008-02-19 04:46:00,1.15283,1.15304,1.15246,1.15254,9400000.0
2008-02-19 04:47:00,1.15271,1.15331,1.15271,1.15303,8400000.0
2008-02-19 04:48:00,1.15271,1.15271,1.15239,1.15241,9600000.0
2008-02-19 04:49:00,1.1524,1.1526,1.1524,1.1526,3600000.0
2008-02-19 04:50:00,1.1528,1.1528,1.1526,1.1528,3600000.0
2008-02-19 04:51:00,1.153,1.153,1.1524,1.1524,3600000.0
2008-02-19 04:52:00,1.15213,1.1526,1.15213,1.15258,3600000.0
2008-02-19 04:53:00,1.15266,1.15266,1.15237,1.15256,7400000.0
2008-02-19 04:54:00,1.1524,1.1524,1.1523,1.1524,12600000.0
2008-02-19 04:55:00,1.1521,1.15234,1.1521,1.15224,12600000.0
2008-02-19 04:56:00,1.1524,1.1524,1.1523,1.1524,3200000.0
2008-02-19 04:57:00,1.15219,1.15234,1.15219,1.15234,3200000.0
2008-02-19 04:58:00,1.15238,1.15254,1.15219,1.15232,23200000.0
2008-02-19 04:59:00,1.1523,1.1524,1.1522,1.1524,9400000.0
2008-02-19 05:00:00,1.15229,1.1524,1.15216,1.15216,9400000.0
2008-02-19 05:01:00,1.152,1.15213,1.15175,1.15213,6800000.0
2008-02-19 05:02:00,1.15222,1.15244,1.1521,1.15222,25000000.0
2008-02-19 05:03:00,1.15223,1.15225,1.15189,1.15217,12600000.0
2008-02-19 05:04:00,1.15246,1.15261,1.15219,1.15226,19400000.0
2008-02-19 05:05:00,1.15227,1.15237,1.15218,1.15232,11000000.0
2008-02-19 05:06:00,1.15239,1.15241,1.15227,1.1523,5200000.0
2008-02-19 05:07:00,1.15245,1.15262,1.15236,1.15246,11200000.0
2008-02-19 05:08:00,1.152,1.152,1.1519,1.152,18600000.0
2008-02-19 05:09:00,1.15219,1.15219,1.15183,1.15192,18600000.0
2008-02-19 05:10:00,1.15193,1.15278,1.15193,1.15207,16000000.0
2008-02-19 05:11:00,1.1522,1.1528,1.1522,1.1528,9000000.0
2008-02-19 05:12:00,1.15224,1.15224,1.15184,1.15184,9000000.0
2008-02-19 05:13:00,1.1521,1.15247,1.15185,1.15194,16600000.0
2008-02-19 05:14:00,1.15213,1.15235,1.152,1.15235,22800000.0
2008-02-19 05:15:00,1.15213,1.15257,1.15191,1.15257,18200000.0
2008-02-19 05:16:00,1.15235,1.15265,1.15234,1.15244,28200000.0
2008-02-19 05:17:00,1.15228,1.15228,1.15217,1.15217,11200000.0
2008-02-19 05:18:00,1.15178,1.15242,1.15178,1.15213,12200000.0
2008-02-19 05:19:00,1.1522,1.1523,1.1521,1.1523,5600000.0
2008-02-19 05:20:00,1.1522,1.1522,1.1521,1.1521,5600000.0
2008-02-19 05:21:00,1.15201,1.15219,1.15195,1.15199,5600000.0
2008-02-19 05:22:00,1.1524,1.1526,1.1523,1.1524,23200000.0
2008-02-19 05:23:00,1.15196,1.15245,1.15196,1.15245,23200000.0
2008-02-19 05:24:00,1.15228,1.15245,1.15208,1.15225,10000000.0
2008-02-19 05:25:00,1.15215,1.15229,1.15195,1.15229,11000000.0
2008-02-19 05:26:00,1.1521,1.1523,1.1518,1.1523,18000000.0
2008-02-19 05:27:00,1.15213,1.15248,1.15193,1.15194,18000000.0
2008-02-19 05:28:00,1.15224,1.15246,1.15195,1.15198,24000000.0
2008-02-19 05:29:00,1.15232,1.15244,1.15182,1.15208,10200000.0
2008-02-19 05:30:00,1.1524,1.1526,1.1518,1.1518,9800000.0
2008-02-19 05:31:00,1.15222,1.15222,1.15191,1.1521,9800000.0
2008-02-19 05:32:00,1.15202,1.15224,1.15201,1.15201,8600000.0
2008-02-19 05:33:00,1.15222,1.15237,1.15202,1.15225,21300000.0
2008-02-19 05:34:00,1.1522,1.15239,1.15179,1.15239,24200000.0
2008-02-19 05:35:00,1.15223,1.15263,1.15217,1.15263,9800000.0
2008-02-19 05:36:00,1.15257,1.15271,1.15232,1.15236,21600000.0
2008-02-19 05:37:00,1.15225,1.15228,1.15204,1.1522,8000000.0
2008-02-19 05:38:00,1.15217,1.15233,1.15205,1.15216,15000000.0
2008-02-19 05:39:00,1.15228,1.1524,1.15213,1.15237,13800000.0
2008-02-19 05:40:00,1.15235,1.15251,1.15196,1.15227,21600000.0
2008-02-19 05:41:00,1.15241,1.15241,1.15196,1.15196,21000000.0
2008-02-19 05:42:00,1.15234,1.15234,1.15157,1.15179,5800000.0
2008-02-19 05:43:00,1.15192,1.15239,1.15181,1.15225,8200000.0
2008-02-19 05:44:00,1.15195,1.15213,1.15177,1.15207,17600000.0
2008-02-19 05:45:00,1.1518,1.1518,1.1516,1.1516,20800000.0
2008-02-19 05:46:00,1.15196,1.15218,1.15171,1.15171,20800000.0
2008-02-19 05:47:00,1.15187,1.15196,1.15175,1.15196,8400000.0
2008-02-19 05:48:00,1.15192,1.15228,1.1518,1.15212,10200000.0
2008-02-19 05:49:00,1.15268,1.15279,1.15248,1.15259,9400000.0
2008-02-19 05:50:00,1.15233,1.15257,1.15233,1.15247,19800000.0
2008-02-19 05:51:00,1.15235,1.15235,1.15188,1.15188,22200000.0
2008-02-19 05:52:00,1.15193,1.15247,1.15179,1.15236,13000000.0
2008-02-19 05:53:00,1.1522,1.15258,1.15207,1.15213,13000000.0
2008-02-19 05:54:00,1.1518,1.1518,1.1518,1.1518,19600000.0
2008-02-19 05:55:00,1.1517,1.1519,1.1516,1.1517,19600000.0
2008-02-19 05:56:00,1.15212,1.15224,1.15183,1.15191,19600000.0
2008-02-19 05:57:00,1.15184,1.15218,1.15184,1.15197,10000000.0
2008-02-19 05:58:00,1.15177,1.15204,1.15158,1.15193,12200000.0
2008-02-19 05:59:00,1.15181,1.15223,1.15168,1.15223,7400000.0
2008-02-19 06:00:00,1.15228,1.15253,1.15196,1.15234,21000000.0
2008-02-19 06:01:00,1.15245,1.15245,1.15156,1.15186,7800000.0
2008-02-19 06:02:00,1.15183,1.1522,1.15175,1.1522,10000000.0
2008-02-19 06:03:00,1.1521,1.15222,1.15191,1.15192,16200000.0
2008-02-19 06:04:00,1.1524,1.1524,1.15193,1.15216,13400000.0
2008-02-19 06:05:00,1.15217,1.15217,1.1515,1.15177,22200000.0
2008-02-19 06:06:00,1.1516,1.1521,1.1516,1.1519,8800000.0
2008-02-19 06:07:00,1.15222,1.15222,1.15181,1.15191,8800000.0
2008-02-19 06:08:00,1.1519,1.152,1.15166,1.15166,9000000.0
2008-02-19 06:09:00,1.1518,1.15191,1.15165,1.15191,19400000.0
2008-02-19 06:10:00,1.15201,1.15201,1.15139,1.15141,11000000.0
2008-02-19 06:11:00,1.15237,1.15251,1.15193,1.15241,8800000.0
2008-02-19 06:12:00,1.15248,1.15284,1.15232,1.15232,21000000.0
2008-02-19 06:13:00,1.15233,1.15233,1.15198,1.15224,7800000.0
2008-02-19 06:14:00,1.15206,1.15247,1.15171,1.15195,12800000.0
2008-02-19 06:15:00,1.15188,1.15219,1.15188,1.15219,17200000.0
2008-02-19 06:16:00,1.152,1.1521,1.152,1.1521,12800000.0
2008-02-19 06:17:00,1.15232,1.15232,1.15178,1.15203,12800000.0
2008-02-19 06:18:00,1.15217,1.15277,1.15217,1.15223,24000000.0
2008-02-19 06:19:00,1.15208,1.15226,1.15178,1.15192,17800000.0
2008-02-19 06:20:00,1.15207,1.15224,1.15159,1.1522,23400000.0
2008-02-19 06:21:00,1.15174,1.1522,1.15168,1.1522,18400000.0
2008-02-19 06:22:00,1.15214,1.15214,1.1517,1.15196,17200000.0
2008-02-19 06:23:00,1.1519,1.15227,1.15183,1.1519,13200000.0
2008-02-19 06:24:00,1.15217,1.15258,1.152,1.15258,12000000.0
2008-02-19 06:25:00,1.15214,1.15238,1.15198,1.15198,9200000.0
2008-02-19 06:26:00,1.15192,1.15192,1.15164,1.15177,27600000.0
2008-02-19 06:27:00,1.15207,1.15228,1.15182,1.1519,8200000.0
2008-02-19 06:28:00,1.15242,1.15243,1.15209,1.15223,9800000.0
2008-02-19 06:29:00,1.15262,1.15265,1.15224,1.15224,9800000.0
2008-02-19 06:30:00,1.15206,1.15206,1.15144,1.15144,22600000.0
2008-02-19 06:31:00,1.1514,1.15172,1.15126,1.15141,12200000.0
2008-02-19 06:32:00,1.15144,1.15157,1.15144,1.15149,9800000.0
2008-02-19 06:33:00,1.15124,1.15164,1.1511,1.15145,11600000.0
2008-02-19 06:34:00,1.15189,1.15189,1.15167,1.15189,16600000.0
2008-02-19 06:35:00,1.15214,1.15214,1.15155,1.15172,16800000.0
2008-02-19 06:36:00,1.15201,1.15201,1.15148,1.15171,21800000.0
2008-02-19 06:37:00,1.1518,1.15201,1.15155,1.15176,11400000.0
2008-02-19 06:38:00,1.1519,1.15234,1.15179,1.15206,16400000.0
2008-02-19 06:39:00,1.15204,1.15204,1.15179,1.15184,8400000.0
2008-02-19 06:40:00,1.15204,1.15204,1.1518,1.152,7600000.0
2008-02-19 06:41:00,1.15181,1.15181,1.15146,1.15175,11800000.0
2008-02-19 06:42:00,1.15149,1.15173,1.15109,1.15109,22400000.0
2008-02-19 06:43:00,1.15109,1.15129,1.15106,1.15106,8000000.0
2008-02-19 06:44:00,1.15134,1.15145,1.15113,1.15136,20800000.0
2008-02-19 06:45:00,1.15147,1.15201,1.1513,1.15131,18000000.0
2008-02-19 06:46:00,1.15146,1.15146,1.15128,1.15136,9000000.0
2008-02-19 06:47:00,1.1522,1.1522,1.1517,1.1517,18800000.0
2008-02-19 06:48:00,1.15148,1.15187,1.15126,1.15187,18800000.0
2008-02-19 06:49:00,1.15149,1.15185,1.15135,1.15149,27000000.0
2008-02-19 06:50:00,1.1515,1.15181,1.15144,1.15154,23400000.0
2008-02-19 06:51:00,1.15174,1.15202,1.15174,1.15192,17200000.0
2008-02-19 06:52:00,1.15182,1.15193,1.15132,1.15155,11000000.0
2008-02-19 06:53:00,1.1514,1.1516,1.1514,1.1514,22400000.0
2008-02-19 06:54:00,1.1516,1.1517,1.1512,1.1514,22400000.0
2008-02-19 06:55:00,1.15154,1.15154,1.15138,1.15138,22400000.0
2008-02-19 06:56:00,1.15139,1.15148,1.15131,1.15148,12000000.0
2008-02-19 06:57:00,1.15134,1.1515,1.15118,1.15143,15200000.0
2008-02-19 06:58:00,1.15147,1.1517,1.15121,1.15155,29800000.0
2008-02-19 06:59:00,1.15151,1.15204,1.15151,1.15161,18800000.0
2008-02-19 07:00:00,1.15164,1.15196,1.15143,1.15143,16600000.0
2008-02-19 07:01:00,1.15139,1.15139,1.15114,1.15125,17200000.0
2008-02-19 07:02:00,1.15133,1.15165,1.15113,1.15113,23000000.0
2008-02-19 07:03:00,1.15147,1.15147,1.15105,1.15119,9200000.0
2008-02-19 07:04:00,1.15124,1.15163,1.15124,1.15163,36000000.0
2008-02-19 07:05:00,1.15123,1.15166,1.15115,1.15121,15000000.0
2008-02-19 07:06:00,1.15077,1.15156,1.15077,1.15156,19400000.0
2008-02-19 07:07:00,1.15165,1.15186,1.15134,1.15134,13800000.0
2008-02-19 07:08:00,1.15125,1.15165,1.15125,1.15136,9800000.0
2008-02-19 07:09:00,1.15119,1.15158,1.15119,1.15148,26200000.0
2008-02-19 07:10:00,1.15168,1.15168,1.15144,1.15166,4200000.0
2008-02-19 07:11:00,1.1516,1.1516,1.15127,1.15127,14000000.0
2008-02-19 07:12:00,1.15135,1.15186,1.15128,1.15162,11600000.0
2008-02-19 07:13:00,1.1512,1.1514,1.1512,1.1514,12400000.0
2008-02-19 07:14:00,1.15156,1.1517,1.15141,1.15141,12400000.0
2008-02-19 07:15:00,1.15148,1.15179,1.15144,1.15174,16000000.0
2008-02-19 07:16:00,1.1514,1.1517,1.1514,1.1517,17200000.0
2008-02-19 07:17:00,1.15171,1.15173,1.15123,1.15136,17200000.0
2008-02-19 07:18:00,1.15136,1.15181,1.15127,1.15181,10600000.0
2008-02-19 07:19:00,1.15161,1.15174,1.15138,1.15174,13600000.0
2008-02-19 07:20:00,1.15166,1.15173,1.15125,1.15134,11600000.0
2008-02-19 07:21:00,1.15128,1.15147,1.15126,1.15134,8400000.0
2008-02-19 07:22:00,1.15145,1.15191,1.15123,1.15191,12000000.0
2008-02-19 07:23:00,1.15186,1.15205,1.15153,1.15166,26600000.0
2008-02-19 07:24:00,1.15161,1.15198,1.1514,1.1516,20000000.0
2008-02-19 07:25:00,1.15235,1.15235,1.15187,1.15194,9400000.0
2008-02-19 07:26:00,1.15195,1.15234,1.15194,1.15202,11800000.0
2008-02-19 07:27:00,1.15177,1.15189,1.15155,1.15187,15400000.0
2008-02-19 07:28:00,1.1515,1.152,1.1514,1.152,13200000.0
2008-02-19 07:29:00,1.1517,1.15197,1.15129,1.15129,10600000.0
2008-02-19 07:30:00,1.15179,1.15234,1.15157,1.15234,11000000.0
2008-02-19 07:31:00,1.15205,1.15205,1.15175,1.15175,8200000.0
2008-02-19 07:32:00,1.15159,1.15178,1.15148,1.15167,16400000.0
2008-02-19 07:33:00,1.15146,1.15177,1.15144,1.15155,22400000.0
2008-02-19 07:34:00,1.15144,1.15211,1.15144,1.15211,9400000.0
2008-02-19 07:35:00,1.1513,1.1517,1.1511,1.1513,22000000.0
2008-02-19 07:36:00,1.15145,1.1517,1.15141,1.15156,22000000.0
2008-02-19 07:37:00,1.15156,1.15165,1.15152,1.15165,21000000.0
2008-02-19 07:38:00,1.15139,1.15183,1.15131,1.15131,21600000.0
2008-02-19 07:39:00,1.15156,1.1521,1.15156,1.1521,20200000.0
2008-02-19 07:40:00,1.15199,1.15215,1.1517,1.1517,10600000.0
2008-02-19 07:41:00,1.15175,1.15201,1.15175,1.15191,18200000.0
2008-02-19 07:42:00,1.15214,1.15244,1.15192,1.15201,10000000.0
2008-02-19 07:43:00,1.1514,1.1516,1.1514,1.1516,19000000.0
2008-02-19 07:44:00,1.15197,1.15218,1.15178,1.1521,19000000.0
2008-02-19 07:45:00,1.1519,1.152,1.15137,1.15179,14800000.0
2008-02-19 07:46:00,1.15147,1.15174,1.15147,1.15166,6800000.0
2008-02-19 07:47:00,1.15157,1.15198,1.15149,1.15149,14400000.0
2008-02-19 07:48:00,1.15128,1.15149,1.15103,1.15127,15400000.0
2008-02-19 07:49:00,1.15137,1.15167,1.15122,1.15158,11000000.0
2008-02-19 07:50:00,1.15156,1.15185,1.15122,1.1514,37800000.0
2008-02-19 07:51:00,1.15133,1.15138,1.15118,1.15118,6800000.0
2008-02-19 07:52:00,1.15128,1.15145,1.1509,1.15145,25000000.0
2008-02-19 07:53:00,1.15125,1.15143,1.1511,1.15131,11200000.0
2008-02-19 07:54:00,1.15098,1.15121,1.15087,1.15121,12800000.0
2008-02-19 07:55:00,1.15093,1.15106,1.15069,1.15099,7600000.0
2008-02-19 07:56:00,1.15087,1.15123,1.15086,1.15092,28600000.0
2008-02-19 07:57:00,1.15091,1.15123,1.15072,1.15095,16200000.0
2008-02-19 07:58:00,1.15104,1.15138,1.15091,1.15092,29200000.0
2008-02-19 07:59:00,1.15119,1.15153,1.15104,1.15121,12000000.0
2008-02-19 08:00:00,1.15128,1.15184,1.15126,1.15136,15600000.0
2008-02-19 08:01:00,1.15149,1.15153,1.15108,1.15108,16600000.0
2008-02-19 08:02:00,1.15124,1.15132,1.151,1.151,13800000.0
2008-02-19 08:03:00,1.15112,1.15166,1.1511,1.15166,20000000.0
2008-02-19 08:04:00,1.15194,1.15194,1.15118,1.15134,11400000.0
2008-02-19 08:05:00,1.15114,1.15151,1.15098,1.15151,26200000.0
2008-02-19 08:06:00,1.15131,1.1515,1.15125,1.1515,18400000.0
2008-02-19 08:07:00,1.15112,1.15142,1.15107,1.15142,13000000.0
2008-02-19 08:08:00,1.15087,1.15156,1.15087,1.15113,15200000.0
2008-02-19 08:09:00,1.15125,1.15153,1.15089,1.15089,20400000.0
2008-02-19 08:10:00,1.15101,1.15127,1.15038,1.15059,17800000.0
2008-02-19 08:11:00,1.1512,1.1512,1.15069,1.15069,12600000.0
2008-02-19 08:12:00,1.15069,1.15102,1.15066,1.15066,8800000.0
2008-02-19 08:13:00,1.15078,1.15134,1.15078,1.15099,13800000.0
2008-02-19 08:14:00,1.15147,1.15147,1.15092,1.15135,21200000.0
2008-02-19 08:15:00,1.15139,1.1515,1.15104,1.1515,14800000.0
2008-02-19 08:16:00,1.15085,1.1514,1.15085,1.15102,14600000.0
2008-02-19 08:17:00,1.1514,1.15147,1.15124,1.15124,14600000.0
2008-02-19 08:18:00,1.15134,1.15174,1.15134,1.15174,21200000.0
2008-02-19 08:19:00,1.15168,1.15189,1.15145,1.15189,18600000.0
2008-02-19 08:20:00,1.15132,1.152,1.15132,1.15187,19800000.0
2008-02-19 08:21:00,1.1524,1.1524,1.1521,1.1524,13200000.0
2008-02-19 08:22:00,1.15139,1.15208,1.15139,1.15183,13200000.0
2008-02-19 08:23:00,1.15237,1.15237,1.15168,1.15168,16200000.0
2008-02-19 08:24:00,1.15177,1.15185,1.15167,1.15167,15400000.0
2008-02-19 08:25:00,1.15172,1.15177,1.15168,1.15168,6000000.0
2008-02-19 08:26:00,1.15172,1.15172,1.15143,1.15143,14600000.0
2008-02-19 08:27:00,1.15136,1.152,1.15136,1.15161,14400000.0
2008-02-19 08:28:00,1.15178,1.15241,1.15151,1.15174,26000000.0
2008-02-19 08:29:00,1.15176,1.15217,1.15175,1.15178,13800000.0
2008-02-19 08:30:00,1.15176,1.15188,1.15151,1.15151,20600000.0
2008-02-19 08:31:00,1.15168,1.15199,1.15168,1.15188,15400000.0
2008-02-19 08:32:00,1.15237,1.15237,1.15191,1.15211,11600000.0
2008-02-19 08:33:00,1.15195,1.15198,1.15171,1.15171,15800000.0
2008-02-19 08:34:00,1.15168,1.15168,1.15129,1.15134,10400000.0
2008-02-19 08:35:00,1.15099,1.15118,1.15099,1.15106,14400000.0
2008-02-19 08:36:00,1.15112,1.15112,1.15058,1.15108,18800000.0
2008-02-19 08:37:00,1.15079,1.15102,1.15079,1.1509,16000000.0
2008-02-19 08:38:00,1.15091,1.15111,1.1506,1.15111,12000000.0
2008-02-19 08:39:00,1.15109,1.1516,1.15108,1.15119,20800000.0
2008-02-19 08:40:00,1.15157,1.15174,1.15125,1.15125,18800000.0
2008-02-19 08:41:00,1.15151,1.1516,1.15151,1.1516,12000000.0
2008-02-19 08:42:00,1.1513,1.1513,1.15074,1.15074,9400000.0
2008-02-19 08:43:00,1.15113,1.15148,1.15087,1.15137,16200000.0
2008-02-19 08:44:00,1.15127,1.15173,1.15105,1.15173,13600000.0
2008-02-19 08:45:00,1.15222,1.15242,1.152,1.152,9000000.0
2008-02-19 08:46:00,1.15147,1.15157,1.15078,1.1515,14000000.0
2008-02-19 08:47:00,1.1517,1.15224,1.15158,1.15185,13400000.0
2008-02-19 08:48:00,1.15179,1.15223,1.15177,1.15182,19200000.0
2008-02-19 08:49:00,1.15198,1.15198,1.15146,1.15165,13200000.0
2008-02-19 08:50:00,1.15132,1.15146,1.15114,1.15128,9800000.0
2008-02-19 08:51:00,1.15098,1.15128,1.15079,1.15128,67600000.0
2008-02-19 08:52:00,1.15157,1.15179,1.15134,1.15172,25800000.0
2008-02-19 08:53:00,1.15152,1.15216,1.15145,1.15145,11400000.0
2008-02-19 08:54:00,1.15204,1.15204,1.15155,1.15176,19000000.0
2008-02-19 08:55:00,1.15168,1.15176,1.15124,1.15147,21400000.0
2008-02-19 08:56:00,1.1525,1.1525,1.1521,1.1523,20200000.0
2008-02-19 08:57:00,1.15132,1.15145,1.15132,1.15135,20200000.0
2008-02-19 08:58:00,1.15095,1.15177,1.15095,1.15119,19800000.0
2008-02-19 08:59:00,1.15102,1.15128,1.15093,1.15128,19200000.0
2008-02-19 09:00:00,1.15174,1.15178,1.15135,1.15151,134200000.0
2008-02-19 09:01:00,1.15213,1.15213,1.1517,1.15176,13800000.0
2008-02-19 09:02:00,1.15184,1.15201,1.15141,1.15201,19600000.0
2008-02-19 09:03:00,1.15213,1.15222,1.15169,1.15169,19400000.0
2008-02-19 09:04:00,1.15226,1.15266,1.15192,1.15256,16800000.0
2008-02-19 09:05:00,1.15243,1.15301,1.15243,1.15301,10400000.0
2008-02-19 09:06:00,1.15275,1.15302,1.15265,1.15279,10000000.0
2008-02-19 09:07:00,1.15264,1.15265,1.15223,1.1524,21400000.0
2008-02-19 09:08:00,1.15207,1.15246,1.15204,1.15208,9600000.0
2008-02-19 09:09:00,1.15212,1.15248,1.15212,1.15233,13800000.0
2008-02-19 09:10:00,1.1522,1.15265,1.1521,1.15232,29600000.0
2008-02-19 09:11:00,1.1523,1.15251,1.15214,1.15218,16600000.0
2008-02-19 09:12:00,1.15215,1.15223,1.15179,1.15195,19600000.0
2008-02-19 09:13:00,1.15214,1.1527,1.1517,1.15219,14000000.0
2008-02-19 09:14:00,1.15218,1.15251,1.15218,1.15238,12600000.0
2008-02-19 09:15:00,1.15237,1.15238,1.15214,1.15233,21200000.0
2008-02-19 09:16:00,1.15242,1.15248,1.15216,1.15248,14200000.0
2008-02-19 09:17:00,1.15223,1.15249,1.15213,1.1524,15400000.0
2008-02-19 09:18:00,1.15214,1.15291,1.15201,1.15244,26000000.0
2008-02-19 09:19:00,1.1524,1.1524,1.15218,1.15231,6800000.0
2008-02-19 09:20:00,1.1525,1.1528,1.1525,1.1527,22200000.0
2008-02-19 09:21:00,1.1524,1.1524,1.15169,1.15216,22200000.0
2008-02-19 09:22:00,1.15207,1.15262,1.15192,1.15262,17000000.0
2008-02-19 09:23:00,1.15208,1.15214,1.15171,1.15171,7800000.0
2008-02-19 09:24:00,1.15167,1.15186,1.15139,1.15186,7800000.0
2008-02-19 09:25:00,1.15193,1.15198,1.1516,1.15165,21800000.0
2008-02-19 09:26:00,1.15141,1.15174,1.15141,1.15148,18400000.0
2008-02-19 09:27:00,1.15132,1.15199,1.15132,1.15197,19200000.0
2008-02-19 09:28:00,1.15213,1.15213,1.15148,1.15171,22200000.0
2008-02-19 09:29:00,1.15189,1.15213,1.15155,1.15208,17200000.0
2008-02-19 09:30:00,1.15157,1.15157,1.15102,1.15102,13800000.0
2008-02-19 09:31:00,1.151,1.15153,1.15096,1.15153,10400000.0
2008-02-19 09:32:00,1.15163,1.15189,1.15152,1.15165,25200000.0
2008-02-19 09:33:00,1.15155,1.15155,1.15137,1.15137,20000000.0
2008-02-19 09:34:00,1.15142,1.15177,1.15123,1.15175,20200000.0
2008-02-19 09:35:00,1.15143,1.15165,1.15137,1.15165,14600000.0
2008-02-19 09:36:00,1.15213,1.15239,1.1514,1.15225,73200000.0
2008-02-19 09:37:00,1.15172,1.15203,1.15168,1.15168,9600000.0
2008-02-19 09:38:00,1.15166,1.15185,1.15132,1.15163,10200000.0
2008-02-19 09:39:00,1.1519,1.1519,1.15127,1.1515,18400000.0
2008-02-19 09:40:00,1.15206,1.15217,1.15193,1.15211,15800000.0
2008-02-19 09:41:00,1.152,1.152,1.15144,1.15144,16800000.0
2008-02-19 09:42:00,1.152,1.15231,1.15181,1.15231,7800000.0
2008-02-19 09:43:00,1.15213,1.15238,1.15206,1.15206,18200000.0
2008-02-19 09:44:00,1.15192,1.15218,1.15188,1.15188,17800000.0
2008-02-19 09:45:00,1.15208,1.15216,1.15173,1.15216,17400000.0
2008-02-19 09:46:00,1.15191,1.15205,1.15154,1.15154,17400000.0
2008-02-19 09:47:00,1.15165,1.15208,1.15158,1.15167,12800000.0
2008-02-19 09:48:00,1.15183,1.15202,1.15173,1.15187,14400000.0
2008-02-19 09:49:00,1.15198,1.15258,1.15177,1.15177,34800000.0
2008-02-19 09:50:00,1.1521,1.1522,1.152,1.152,21000000.0
2008-02-19 09:51:00,1.15199,1.15223,1.15159,1.15159,21000000.0
2008-02-19 09:52:00,1.1523,1.15241,1.15221,1.15221,18600000.0
2008-02-19 09:53:00,1.15239,1.15277,1.1522,1.15257,13400000.0
2008-02-19 09:54:00,1.15229,1.15244,1.15217,1.15223,16200000.0
2008-02-19 09:55:00,1.15256,1.15256,1.15169,1.15207,12800000.0
2008-02-19 09:56:00,1.1523,1.1523,1.1521,1.1521,8200000.0
2008-02-19 09:57:00,1.15201,1.15212,1.15183,1.15183,8200000.0
2008-02-19 09:58:00,1.15202,1.15216,1.15174,1.15202,17000000.0
2008-02-19 09:59:00,1.15197,1.15229,1.15192,1.15208,13400000.0
2008-02-19 10:00:00,1.15197,1.15226,1.15179,1.15226,8000000.0
2008-02-19 10:01:00,1.15215,1.15239,1.15201,1.15208,18400000.0
2008-02-19 10:02:00,1.15198,1.15198,1.15171,1.15179,8800000.0
2008-02-19 10:03:00,1.15125,1.15229,1.15125,1.15209,11000000.0
2008-02-19 10:04:00,1.15212,1.15229,1.15192,1.15203,17200000.0
2008-02-19 10:05:00,1.15194,1.15218,1.15178,1.15181,61800000.0
2008-02-19 10:06:00,1.15175,1.15217,1.1517,1.15181,24600000.0
2008-02-19 10:07:00,1.15191,1.15253,1.15191,1.15216,26800000.0
2008-02-19 10:08:00,1.15208,1.1522,1.15176,1.15201,23400000.0
2008-02-19 10:09:00,1.15186,1.15216,1.1518,1.15184,13000000.0
2008-02-19 10:10:00,1.15182,1.15228,1.15182,1.152,26400000.0
2008-02-19 10:11:00,1.15195,1.15276,1.15172,1.15206,15200000.0
2008-02-19 10:12:00,1.15193,1.1522,1.15176,1.15186,87000000.0
2008-02-19 10:13:00,1.15218,1.1523,1.15192,1.1523,7200000.0
2008-02-19 10:14:00,1.1517,1.1518,1.1515,1.1516,12600000.0
2008-02-19 10:15:00,1.15237,1.15237,1.15183,1.15232,12600000.0
2008-02-19 10:16:00,1.15263,1.15263,1.1522,1.15252,15000000.0
2008-02-19 10:17:00,1.1518,1.1525,1.1518,1.152,17800000.0
2008-02-19 10:18:00,1.15255,1.15256,1.15194,1.15228,17800000.0
2008-02-19 10:19:00,1.1517,1.152,1.1512,1.1514,14200000.0
2008-02-19 10:20:00,1.15225,1.15272,1.15225,1.15254,14200000.0
2008-02-19 10:21:00,1.1523,1.15241,1.15197,1.15241,22000000.0
2008-02-19 10:22:00,1.15202,1.1522,1.15199,1.15208,16800000.0
2008-02-19 10:23:00,1.15194,1.15233,1.1517,1.15199,58800000.0
2008-02-19 10:24:00,1.15223,1.15251,1.1518,1.1518,15200000.0
2008-02-19 10:25:00,1.1516,1.15234,1.1516,1.15201,22000000.0
2008-02-19 10:26:00,1.15245,1.15272,1.15224,1.15228,18000000.0
2008-02-19 10:27:00,1.15221,1.15243,1.15217,1.15243,13200000.0
2008-02-19 10:28:00,1.15252,1.15252,1.15161,1.152,15200000.0
2008-02-19 10:29:00,1.15171,1.1518,1.15139,1.15172,14400000.0
2008-02-19 10:30:00,1.15165,1.15201,1.15125,1.15157,32400000.0
2008-02-19 10:31:00,1.1513,1.1517,1.1513,1.1516,10800000.0
2008-02-19 10:32:00,1.15169,1.1521,1.15161,1.1521,10800000.0
2008-02-19 10:33:00,1.15183,1.15197,1.15163,1.15197,8600000.0
2008-02-19 10:34:00,1.15164,1.15236,1.15143,1.15152,158400000.0
2008-02-19 10:35:00,1.1515,1.1515,1.1515,1.1515,23200000.0
2008-02-19 10:36:00,1.15191,1.15191,1.15111,1.15144,23200000.0
2008-02-19 10:37:00,1.15159,1.15185,1.15143,1.15146,10200000.0
2008-02-19 10:38:00,1.1515,1.1518,1.1514,1.1516,22800000.0
2008-02-19 10:39:00,1.1515,1.1516,1.1511,1.1513,22800000.0
2008-02-19 10:40:00,1.15161,1.1519,1.15136,1.15136,22800000.0
2008-02-19 10:41:00,1.15124,1.15165,1.15124,1.15146,36200000.0
2008-02-19 10:42:00,1.15159,1.15193,1.15139,1.15155,22600000.0
2008-02-19 10:43:00,1.15116,1.15156,1.15116,1.15156,14400000.0
2008-02-19 10:44:00,1.15163,1.15163,1.15146,1.15159,15600000.0
2008-02-19 10:45:00,1.15224,1.15253,1.15157,1.152,9800000.0
2008-02-19 10:46:00,1.1519,1.15221,1.15187,1.15194,51200000.0
2008-02-19 10:47:00,1.1519,1.15214,1.15181,1.15181,13200000.0
2008-02-19 10:48:00,1.15187,1.15198,1.15169,1.15181,16400000.0
2008-02-19 10:49:00,1.15169,1.15182,1.15147,1.15166,10400000.0
2008-02-19 10:50:00,1.15204,1.15204,1.15169,1.15203,19000000.0
2008-02-19 10:51:00,1.15199,1.15233,1.15185,1.15197,20800000.0
2008-02-19 10:52:00,1.15195,1.15226,1.15138,1.15144,68200000.0
2008-02-19 10:53:00,1.15174,1.15209,1.15174,1.15188,7400000.0
2008-02-19 10:54:00,1.1522,1.15229,1.15195,1.15197,23000000.0
2008-02-19 10:55:00,1.15184,1.152,1.15179,1.152,11200000.0
2008-02-19 10:56:00,1.15185,1.15185,1.1514,1.15158,9200000.0
2008-02-19 10:57:00,1.15163,1.15205,1.15131,1.15131,14400000.0
2008-02-19 10:58:00,1.15143,1.15158,1.15132,1.1515,19000000.0
2008-02-19 10:59:00,1.15133,1.15133,1.15097,1.15097,13800000.0
2008-02-19 11:00:00,1.15083,1.15127,1.15083,1.1511,6200000.0
2008-02-19 11:01:00,1.15126,1.15179,1.15126,1.15179,75800000.0
2008-02-19 11:02:00,1.15168,1.15201,1.15141,1.15153,82800000.0
2008-02-19 11:03:00,1.15168,1.15223,1.15163,1.15191,9400000.0
2008-02-19 11:04:00,1.1518,1.1518,1.15111,1.15123,12400000.0
2008-02-19 11:05:00,1.15142,1.15169,1.15139,1.15141,18200000.0
2008-02-19 11:06:00,1.15137,1.15176,1.15119,1.15119,18000000.0
2008-02-19 11:07:00,1.15144,1.15166,1.15103,1.15136,13200000.0
2008-02-19 11:08:00,1.15113,1.15144,1.15073,1.1509,20400000.0
2008-02-19 11:09:00,1.15077,1.15116,1.15064,1.15095,10600000.0
2008-02-19 11:10:00,1.15112,1.1513,1.15076,1.15079,23600000.0
2008-02-19 11:11:00,1.15106,1.15132,1.15106,1.15126,14400000.0
2008-02-19 11:12:00,1.1515,1.15174,1.15131,1.15157,15000000.0
2008-02-19 11:13:00,1.15126,1.15163,1.15113,1.15132,23400000.0
2008-02-19 11:14:00,1.15133,1.15161,1.15113,1.1513,11800000.0
2008-02-19 11:15:00,1.1513,1.15149,1.15109,1.15149,21200000.0
2008-02-19 11:16:00,1.15158,1.15185,1.15115,1.15161,24000000.0
2008-02-19 11:17:00,1.15168,1.15201,1.15164,1.15179,61600000.0
2008-02-19 11:18:00,1.15143,1.15183,1.15136,1.15146,14600000.0
2008-02-19 11:19:00,1.15179,1.15179,1.15091,1.15101,16600000.0
2008-02-19 11:20:00,1.15093,1.1511,1.15089,1.15102,16800000.0
2008-02-19 11:21:00,1.15092,1.15149,1.15092,1.15112,29000000.0
2008-02-19 11:22:00,1.15093,1.15093,1.15018,1.1508,16400000.0
2008-02-19 11:23:00,1.15089,1.15146,1.15063,1.15063,16400000.0
2008-02-19 11:24:00,1.15106,1.15124,1.1507,1.15087,35800000.0
2008-02-19 11:25:00,1.15103,1.15105,1.15082,1.15088,8200000.0
2008-02-19 11:26:00,1.15106,1.15139,1.1508,1.1508,12800000.0
2008-02-19 11:27:00,1.15102,1.15151,1.15102,1.15115,32800000.0
2008-02-19 11:28:00,1.15133,1.15133,1.15096,1.15113,17400000.0
2008-02-19 11:29:00,1.15111,1.15179,1.15111,1.15131,19800000.0
2008-02-19 11:30:00,1.15123,1.15135,1.15104,1.15104,16000000.0
2008-02-19 11:31:00,1.15117,1.15124,1.15109,1.15122,8800000.0
2008-02-19 11:32:00,1.15109,1.15157,1.15107,1.15122,19000000.0
2008-02-19 11:33:00,1.15123,1.15145,1.151,1.15103,21000000.0
2008-02-19 11:34:00,1.15106,1.1512,1.15099,1.15113,10600000.0
2008-02-19 11:35:00,1.15127,1.15135,1.1511,1.1511,10600000.0
2008-02-19 11:36:00,1.15116,1.15121,1.15098,1.15121,8400000.0
2008-02-19 11:37:00,1.15105,1.15175,1.15082,1.15101,12800000.0
2008-02-19 11:38:00,1.15123,1.15141,1.15106,1.15114,12800000.0
2008-02-19 11:39:00,1.15107,1.15107,1.15061,1.15087,18200000.0
2008-02-19 11:40:00,1.15126,1.15126,1.15077,1.15118,16000000.0
2008-02-19 11:41:00,1.1512,1.15164,1.1512,1.15148,5800000.0
2008-02-19 11:42:00,1.15155,1.15208,1.15149,1.15159,7800000.0
2008-02-19 11:43:00,1.15148,1.15189,1.15148,1.15189,10400000.0
2008-02-19 11:44:00,1.15203,1.15241,1.15198,1.15198,13000000.0
2008-02-19 11:45:00,1.15213,1.15239,1.15178,1.15205,25200000.0
2008-02-19 11:46:00,1.15167,1.15227,1.15167,1.15227,14600000.0
2008-02-19 11:47:00,1.1521,1.15214,1.15161,1.1519,18400000.0
2008-02-19 11:48:00,1.15114,1.15142,1.15114,1.1512,8000000.0
2008-02-19 11:49:00,1.15158,1.15244,1.15152,1.15188,75800000.0
2008-02-19 11:50:00,1.15208,1.15246,1.15187,1.15246,7400000.0
2008-02-19 11:51:00,1.15239,1.15244,1.15204,1.15226,84000000.0
2008-02-19 11:52:00,1.15229,1.15264,1.15229,1.15259,104200000.0
2008-02-19 11:53:00,1.15242,1.15242,1.15198,1.15218,9000000.0
2008-02-19 11:54:00,1.15255,1.15279,1.15237,1.15248,17600000.0
2008-02-19 11:55:00,1.15286,1.15286,1.15241,1.15241,12200000.0
2008-02-19 11:56:00,1.15258,1.15278,1.1524,1.15243,81800000.0
2008-02-19 11:57:00,1.15244,1.15287,1.15235,1.15246,107000000.0
2008-02-19 11:58:00,1.15238,1.15288,1.15214,1.15216,17800000.0
2008-02-19 11:59:00,1.1526,1.15266,1.15219,1.15224,112000000.0
2008-02-19 12:00:00,1.15203,1.15218,1.15196,1.15196,10400000.0
2008-02-19 12:01:00,1.15219,1.15219,1.15186,1.15186,14600000.0
2008-02-19 12:02:00,1.15225,1.15225,1.15182,1.15204,23200000.0
2008-02-19 12:03:00,1.15169,1.15229,1.15169,1.15229,24600000.0
2008-02-19 12:04:00,1.15221,1.15221,1.15185,1.15189,6200000.0
2008-02-19 12:05:00,1.15202,1.15211,1.15153,1.15197,17400000.0
2008-02-19 12:06:00,1.15196,1.15196,1.15164,1.15173,7600000.0
2008-02-19 12:07:00,1.15196,1.1525,1.15183,1.15203,18800000.0
2008-02-19 12:08:00,1.15206,1.15238,1.15182,1.15238,13200000.0
2008-02-19 12:09:00,1.15224,1.15232,1.15181,1.15232,10400000.0
2008-02-19 12:10:00,1.1521,1.1521,1.15183,1.15192,84800000.0
2008-02-19 12:11:00,1.15178,1.15229,1.15167,1.15167,10000000.0
2008-02-19 12:12:00,1.15189,1.15215,1.15162,1.15162,13000000.0
2008-02-19 12:13:00,1.15219,1.15224,1.15189,1.15189,24000000.0
2008-02-19 12:14:00,1.15183,1.15211,1.1518,1.15202,72800000.0
2008-02-19 12:15:00,1.15211,1.1523,1.15187,1.152,116400000.0
2008-02-19 12:16:00,1.15212,1.15212,1.15157,1.15165,90800000.0
2008-02-19 12:17:00,1.15175,1.15207,1.1515,1.15199,10200000.0
2008-02-19 12:18:00,1.1519,1.1519,1.1519,1.1519,12400000.0
2008-02-19 12:19:00,1.1517,1.1518,1.1515,1.1517,12400000.0
2008-02-19 12:20:00,1.15185,1.1521,1.1518,1.15191,12400000.0
2008-02-19 12:21:00,1.15208,1.15234,1.15176,1.15234,19000000.0
2008-02-19 12:22:00,1.15215,1.15242,1.1521,1.15219,10000000.0
2008-02-19 12:23:00,1.15246,1.15289,1.15233,1.15233,16000000.0
2008-02-19 12:24:00,1.15214,1.15254,1.15209,1.15254,8000000.0
2008-02-19 12:25:00,1.1523,1.15247,1.15192,1.15216,15200000.0
2008-02-19 12:26:00,1.15241,1.15258,1.15208,1.15236,111000000.0
2008-02-19 12:27:00,1.1521,1.15262,1.1521,1.15262,17000000.0
2008-02-19 12:28:00,1.1522,1.1524,1.15203,1.1524,27400000.0
2008-02-19 12:29:00,1.15182,1.15182,1.15141,1.15163,14000000.0
2008-02-19 12:30:00,1.15175,1.15193,1.15132,1.15176,24200000.0
2008-02-19 12:31:00,1.15149,1.15183,1.15149,1.15179,6800000.0
2008-02-19 12:32:00,1.15182,1.15213,1.15181,1.15208,7400000.0
2008-02-19 12:33:00,1.15179,1.15234,1.15179,1.15199,15200000.0
2008-02-19 12:34:00,1.15178,1.15212,1.15143,1.15187,10600000.0
2008-02-19 12:35:00,1.15189,1.15219,1.15167,1.15174,13600000.0
2008-02-19 12:36:00,1.15185,1.15205,1.15141,1.15205,30200000.0
2008-02-19 12:37:00,1.15177,1.15227,1.15166,1.15193,18800000.0
2008-02-19 12:38:00,1.15201,1.1524,1.15189,1.15228,25200000.0
2008-02-19 12:39:00,1.15257,1.15261,1.15208,1.15211,9400000.0
2008-02-19 12:40:00,1.15211,1.15224,1.15192,1.15192,22600000.0
2008-02-19 12:41:00,1.15205,1.15212,1.1516,1.1516,13200000.0
2008-02-19 12:42:00,1.15209,1.15225,1.15184,1.15204,13400000.0
2008-02-19 12:43:00,1.1521,1.15247,1.15204,1.15209,15800000.0
2008-02-19 12:44:00,1.15208,1.15222,1.15191,1.15203,12800000.0
2008-02-19 12:45:00,1.1518,1.1523,1.1518,1.1518,97800000.0
2008-02-19 12:46:00,1.15176,1.15182,1.15149,1.15166,97800000.0
2008-02-19 12:47:00,1.15186,1.15267,1.15165,1.15204,23200000.0
2008-02-19 12:48:00,1.15216,1.15237,1.15177,1.15237,11000000.0
2008-02-19 12:49:00,1.15203,1.15233,1.15184,1.15233,21400000.0
2008-02-19 12:50:00,1.15215,1.15215,1.15178,1.15201,17800000.0
2008-02-19 12:51:00,1.15197,1.15205,1.15168,1.15188,10400000.0
2008-02-19 12:52:00,1.15199,1.15227,1.15199,1.15204,19000000.0
2008-02-19 12:53:00,1.15191,1.15235,1.15186,1.15218,7400000.0
2008-02-19 12:54:00,1.15216,1.15237,1.15186,1.15188,17200000.0
2008-02-19 12:55:00,1.15189,1.15221,1.15188,1.152,23600000.0
2008-02-19 12:56:00,1.15196,1.15224,1.15182,1.15182,13800000.0
2008-02-19 12:57:00,1.1526,1.1527,1.1524,1.1524,20200000.0
2008-02-19 12:58:00,1.15154,1.15209,1.15121,1.15121,20200000.0
2008-02-19 12:59:00,1.15159,1.15192,1.15137,1.15137,13000000.0
2008-02-19 13:00:00,1.15144,1.15179,1.15127,1.15156,22000000.0
2008-02-19 13:01:00,1.15195,1.15197,1.15151,1.15151,9600000.0
2008-02-19 13:02:00,1.15165,1.15167,1.15109,1.15167,10000000.0
2008-02-19 13:03:00,1.15167,1.15194,1.15165,1.15174,22200000.0
2008-02-19 13:04:00,1.15172,1.15207,1.15151,1.15207,19400000.0
2008-02-19 13:05:00,1.15155,1.15191,1.15144,1.15191,10400000.0
2008-02-19 13:06:00,1.15159,1.15193,1.15154,1.15192,13600000.0
2008-02-19 13:07:00,1.15203,1.15203,1.15136,1.15151,12200000.0
2008-02-19 13:08:00,1.15161,1.15202,1.15132,1.15158,26400000.0
2008-02-19 13:09:00,1.1514,1.15156,1.15113,1.15113,27000000.0
2008-02-19 13:10:00,1.15173,1.15178,1.15146,1.15146,16000000.0
2008-02-19 13:11:00,1.15165,1.15165,1.15144,1.15153,8000000.0
2008-02-19 13:12:00,1.15168,1.15201,1.15142,1.15181,16400000.0
2008-02-19 13:13:00,1.15144,1.1515,1.15117,1.15117,21200000.0
2008-02-19 13:14:00,1.15133,1.15208,1.15133,1.15208,18800000.0
2008-02-19 13:15:00,1.15172,1.1519,1.15146,1.15146,32600000.0
2008-02-19 13:16:00,1.15222,1.15222,1.15192,1.1521,9800000.0
2008-02-19 13:17:00,1.15181,1.15233,1.1518,1.15191,18200000.0
2008-02-19 13:18:00,1.15226,1.15244,1.15185,1.15201,63600000.0
2008-02-19 13:19:00,1.15169,1.15194,1.15154,1.15194,8600000.0
2008-02-19 13:20:00,1.1515,1.1517,1.1514,1.1515,15400000.0
2008-02-19 13:21:00,1.1517,1.15201,1.15162,1.15201,15400000.0
2008-02-19 13:22:00,1.15211,1.1523,1.15175,1.15177,11600000.0
2008-02-19 13:23:00,1.15145,1.15176,1.15145,1.15159,23800000.0
2008-02-19 13:24:00,1.1513,1.1515,1.1508,1.1513,16000000.0
2008-02-19 13:25:00,1.15157,1.15172,1.15133,1.15172,16000000.0
2008-02-19 13:26:00,1.1511,1.1512,1.151,1.151,24000000.0
2008-02-19 13:27:00,1.15166,1.15205,1.15157,1.15157,24000000.0
2008-02-19 13:28:00,1.1511,1.1512,1.1511,1.1512,36400000.0
2008-02-19 13:29:00,1.15136,1.15162,1.15136,1.15143,36400000.0
2008-02-19 13:30:00,1.15163,1.15185,1.15125,1.15132,21600000.0
2008-02-19 13:31:00,1.15181,1.15192,1.1515,1.15171,10000000.0
2008-02-19 13:32:00,1.15182,1.15245,1.15182,1.15208,17600000.0
2008-02-19 13:33:00,1.15227,1.15238,1.15208,1.15208,15000000.0
2008-02-19 13:34:00,1.15197,1.15217,1.15177,1.15217,14600000.0
2008-02-19 13:35:00,1.1519,1.15279,1.1519,1.15269,10400000.0
2008-02-19 13:36:00,1.15266,1.15274,1.15196,1.15224,14000000.0
2008-02-19 13:37:00,1.1521,1.15237,1.15194,1.15194,7400000.0
2008-02-19 13:38:00,1.15258,1.15258,1.15231,1.15238,6800000.0
2008-02-19 13:39:00,1.15236,1.15236,1.15197,1.15204,50600000.0
2008-02-19 13:40:00,1.1524,1.1524,1.15183,1.15228,62000000.0
2008-02-19 13:41:00,1.15205,1.15206,1.15154,1.15163,41400000.0
2008-02-19 13:42:00,1.15095,1.15192,1.15095,1.15148,22200000.0
2008-02-19 13:43:00,1.1514,1.15173,1.1511,1.15155,8800000.0
2008-02-19 13:44:00,1.15172,1.15174,1.15129,1.1516,8800000.0
2008-02-19 13:45:00,1.1516,1.15184,1.15149,1.15149,26200000.0
2008-02-19 13:46:00,1.15159,1.15206,1.15121,1.15167,13800000.0
2008-02-19 13:47:00,1.15173,1.15264,1.15173,1.15264,17400000.0
2008-02-19 13:48:00,1.15243,1.15248,1.15201,1.15233,8800000.0
2008-02-19 13:49:00,1.15219,1.15226,1.15202,1.15202,11800000.0
2008-02-19 13:50:00,1.15231,1.15257,1.1521,1.15217,15800000.0
2008-02-19 13:51:00,1.15215,1.15239,1.15209,1.15232,21000000.0
2008-02-19 13:52:00,1.15212,1.15245,1.15212,1.15223,14600000.0
2008-02-19 13:53:00,1.15216,1.15256,1.15216,1.15243,8400000.0
2008-02-19 13:54:00,1.15263,1.15265,1.15214,1.15265,12600000.0
2008-02-19 13:55:00,1.15245,1.15287,1.15235,1.15235,20600000.0
2008-02-19 13:56:00,1.15217,1.15248,1.15217,1.15227,17200000.0
2008-02-19 13:57:00,1.1499,1.1504,1.1498,1.1504,21000000.0
2008-02-19 13:58:00,1.15197,1.15237,1.15146,1.15204,21000000.0
2008-02-19 13:59:00,1.15225,1.15238,1.15197,1.15212,24200000.0
2008-02-19 14:00:00,1.1521,1.1521,1.15159,1.15176,10200000.0
2008-02-19 14:01:00,1.15181,1.15181,1.15124,1.1516,14000000.0
2008-02-19 14:02:00,1.15144,1.152,1.1511,1.1511,41600000.0
2008-02-19 14:03:00,1.15154,1.15154,1.15095,1.15095,16000000.0
2008-02-19 14:04:00,1.15177,1.15177,1.15102,1.15102,17800000.0
2008-02-19 14:05:00,1.15123,1.15156,1.15106,1.15111,15400000.0
2008-02-19 14:06:00,1.15161,1.15164,1.15132,1.15147,15800000.0
2008-02-19 14:07:00,1.15133,1.15157,1.15126,1.15126,15600000.0
2008-02-19 14:08:00,1.15128,1.15153,1.15122,1.15153,12400000.0
2008-02-19 14:09:00,1.15146,1.15161,1.1513,1.1513,22800000.0
2008-02-19 14:10:00,1.1516,1.15221,1.15157,1.15179,13000000.0
2008-02-19 14:11:00,1.15108,1.15134,1.15101,1.15106,13000000.0
2008-02-19 14:12:00,1.15077,1.15098,1.15053,1.15085,16000000.0
2008-02-19 14:13:00,1.1516,1.1516,1.151,1.1511,14400000.0
2008-02-19 14:14:00,1.15087,1.15143,1.15067,1.15079,14400000.0
2008-02-19 14:15:00,1.1508,1.1514,1.15078,1.1514,24400000.0
2008-02-19 14:16:00,1.1512,1.1514,1.151,1.1514,13400000.0
2008-02-19 14:17:00,1.15089,1.15111,1.15059,1.15092,13400000.0
2008-02-19 14:18:00,1.1508,1.1511,1.1508,1.151,23600000.0
2008-02-19 14:19:00,1.15116,1.15127,1.15095,1.15127,25200000.0
2008-02-19 14:20:00,1.15089,1.15134,1.15075,1.1513,22600000.0
2008-02-19 14:21:00,1.15095,1.15096,1.1506,1.15096,13400000.0
2008-02-19 14:22:00,1.15116,1.15116,1.15078,1.15099,20200000.0
2008-02-19 14:23:00,1.15093,1.15104,1.15087,1.15103,14800000.0
2008-02-19 14:24:00,1.15084,1.15111,1.15064,1.15102,11400000.0
2008-02-19 14:25:00,1.1503,1.1505,1.1499,1.15,11600000.0
2008-02-19 14:26:00,1.15097,1.15097,1.15074,1.15079,11600000.0
2008-02-19 14:27:00,1.1499,1.1507,1.1498,1.1502,16000000.0
2008-02-19 14:28:00,1.15,1.1502,1.1498,1.1501,16000000.0
2008-02-19 14:29:00,1.1502,1.1503,1.1499,1.1501,16000000.0
2008-02-19 14:30:00,1.15095,1.15124,1.15078,1.15116,16000000.0
2008-02-19 14:31:00,1.15,1.1502,1.15,1.15,9800000.0
2008-02-19 14:32:00,1.15078,1.15105,1.15042,1.15042,9800000.0
2008-02-19 14:33:00,1.15042,1.15042,1.1499,1.14999,11600000.0
2008-02-19 14:34:00,1.14969,1.15036,1.14969,1.15003,24000000.0
2008-02-19 14:35:00,1.15023,1.15028,1.1501,1.15028,23000000.0
2008-02-19 14:36:00,1.15013,1.15063,1.15004,1.15054,17400000.0
2008-02-19 14:37:00,1.1508,1.1508,1.15044,1.1506,12400000.0
2008-02-19 14:38:00,1.15056,1.15095,1.15056,1.15065,9400000.0
2008-02-19 14:39:00,1.15089,1.15164,1.15089,1.15096,15000000.0
2008-02-19 14:40:00,1.15102,1.15122,1.1508,1.15115,9400000.0
2008-02-19 14:41:00,1.15142,1.15148,1.15096,1.15096,18400000.0
2008-02-19 14:42:00,1.15078,1.15123,1.15078,1.15123,13000000.0
2008-02-19 14:43:00,1.15128,1.15128,1.15078,1.15085,12800000.0
2008-02-19 14:44:00,1.15069,1.15089,1.15034,1.15042,15200000.0
2008-02-19 14:45:00,1.15071,1.15071,1.15012,1.15012,14800000.0
2008-02-19 14:46:00,1.15024,1.15043,1.15001,1.15018,9000000.0
2008-02-19 14:47:00,1.15015,1.1502,1.14998,1.14998,51400000.0
2008-02-19 14:48:00,1.15,1.15025,1.14988,1.15025,7600000.0
2008-02-19 14:49:00,1.14982,1.15027,1.14982,1.14991,16000000.0
2008-02-19 14:50:00,1.1501,1.15045,1.1501,1.15045,6800000.0
2008-02-19 14:51:00,1.15037,1.1508,1.15025,1.15035,76000000.0
2008-02-19 14:52:00,1.1503,1.15086,1.1503,1.15043,10000000.0
2008-02-19 14:53:00,1.1508,1.15094,1.15065,1.15065,23400000.0
2008-02-19 14:54:00,1.15081,1.15102,1.15043,1.15102,29800000.0
2008-02-19 14:55:00,1.15072,1.15078,1.15021,1.15021,9000000.0
2008-02-19 14:56:00,1.14988,1.15014,1.14946,1.14946,106000000.0
2008-02-19 14:57:00,1.14949,1.15024,1.14937,1.15024,11600000.0
2008-02-19 14:58:00,1.14995,1.15003,1.14955,1.14987,21400000.0
2008-02-19 14:59:00,1.14971,1.15001,1.14971,1.15001,13600000.0
2008-02-19 15:00:00,1.15004,1.15035,1.15,1.1502,12000000.0
2008-02-19 15:01:00,1.15018,1.15027,1.15007,1.15007,14600000.0
2008-02-19 15:02:00,1.15004,1.15029,1.14982,1.15029,10400000.0
2008-02-19 15:03:00,1.1505,1.15065,1.14992,1.15026,13200000.0
2008-02-19 15:04:00,1.15014,1.15071,1.15005,1.15071,11000000.0
2008-02-19 15:05:00,1.15072,1.15085,1.15064,1.15064,11000000.0
2008-02-19 15:06:00,1.15074,1.15087,1.15044,1.15064,83600000.0
2008-02-19 15:07:00,1.15062,1.15076,1.15056,1.1506,19000000.0
2008-02-19 15:08:00,1.15064,1.15101,1.15023,1.15045,16600000.0
2008-02-19 15:09:00,1.15036,1.15055,1.15011,1.15042,16400000.0
2008-02-19 15:10:00,1.15049,1.15058,1.15022,1.15041,14800000.0
2008-02-19 15:11:00,1.15045,1.1509,1.15018,1.1509,24400000.0
2008-02-19 15:12:00,1.15131,1.15153,1.15103,1.15121,7600000.0
2008-02-19 15:13:00,1.15145,1.15145,1.15104,1.15104,15600000.0
2008-02-19 15:14:00,1.15095,1.15116,1.15087,1.15087,8200000.0
2008-02-19 15:15:00,1.1511,1.15138,1.15106,1.15112,14000000.0
2008-02-19 15:16:00,1.15073,1.15108,1.15073,1.15093,8000000.0
2008-02-19 15:17:00,1.15107,1.15139,1.151,1.15139,15000000.0
2008-02-19 15:18:00,1.15116,1.15139,1.15079,1.15079,25400000.0
2008-02-19 15:19:00,1.15085,1.1509,1.15044,1.15079,17800000.0
2008-02-19 15:20:00,1.15073,1.15087,1.15048,1.15087,31600000.0
2008-02-19 15:21:00,1.15071,1.15077,1.1503,1.15056,11800000.0
2008-02-19 15:22:00,1.15044,1.15077,1.15012,1.15038,8800000.0
2008-02-19 15:23:00,1.15005,1.15049,1.15005,1.15008,19400000.0
2008-02-19 15:24:00,1.15018,1.15057,1.15018,1.15047,39400000.0
2008-02-19 15:25:00,1.15001,1.15014,1.14973,1.14974,13600000.0
2008-02-19 15:26:00,1.14987,1.1501,1.14978,1.14999,15400000.0
2008-02-19 15:27:00,1.14999,1.15057,1.14989,1.15034,112400000.0
2008-02-19 15:28:00,1.15012,1.15012,1.14989,1.14997,13400000.0
2008-02-19 15:29:00,1.15001,1.1503,1.15001,1.15017,16600000.0
2008-02-19 15:30:00,1.15006,1.1503,1.14988,1.14993,16200000.0
2008-02-19 15:31:00,1.14955,1.15,1.14955,1.14961,19000000.0
2008-02-19 15:32:00,1.14993,1.15007,1.14962,1.15007,14200000.0
2008-02-19 15:33:00,1.14967,1.15058,1.14965,1.15058,24800000.0
2008-02-19 15:34:00,1.15044,1.15061,1.1502,1.15061,23800000.0
2008-02-19 15:35:00,1.15058,1.15099,1.15058,1.15078,6200000.0
2008-02-19 15:36:00,1.1504,1.15107,1.1504,1.15058,14800000.0
2008-02-19 15:37:00,1.15065,1.15065,1.15003,1.15019,19000000.0
2008-02-19 15:38:00,1.14995,1.1503,1.14942,1.1503,13200000.0
2008-02-19 15:39:00,1.15037,1.15046,1.15018,1.15018,23600000.0
2008-02-19 15:40:00,1.15005,1.15005,1.14971,1.14971,9000000.0
2008-02-19 15:41:00,1.15005,1.15008,1.14979,1.14986,14200000.0
2008-02-19 15:42:00,1.15005,1.15028,1.14989,1.15013,30000000.0
2008-02-19 15:43:00,1.14978,1.15017,1.14972,1.14972,15800000.0
2008-02-19 15:44:00,1.14974,1.15031,1.14955,1.14979,13000000.0
2008-02-19 15:45:00,1.15002,1.15038,1.14995,1.15025,23600000.0
2008-02-19 15:46:00,1.15048,1.15048,1.15025,1.15025,6800000.0
2008-02-19 15:47:00,1.15016,1.15082,1.14976,1.15047,23600000.0
2008-02-19 15:48:00,1.15023,1.15044,1.15015,1.1503,10800000.0
2008-02-19 15:49:00,1.15042,1.15077,1.15008,1.15008,16200000.0
2008-02-19 15:50:00,1.1499,1.15033,1.1499,1.15026,6800000.0
2008-02-19 15:51:00,1.15027,1.15082,1.15005,1.15082,8200000.0
2008-02-19 15:52:00,1.15033,1.15081,1.15033,1.15081,8600000.0
2008-02-19 15:53:00,1.15055,1.15067,1.15027,1.15027,11000000.0
2008-02-19 15:54:00,1.15023,1.15045,1.15009,1.15016,10600000.0
2008-02-19 15:55:00,1.15023,1.151,1.15004,1.15037,11600000.0
2008-02-19 15:56:00,1.15041,1.15067,1.15013,1.15041,20200000.0
2008-02-19 15:57:00,1.15074,1.15087,1.1504,1.15064,21200000.0
2008-02-19 15:58:00,1.1504,1.15048,1.15015,1.15015,10000000.0
2008-02-19 15:59:00,1.15049,1.15083,1.15045,1.15056,16000000.0
2008-02-19 16:00:00,1.15041,1.15078,1.15039,1.15078,11400000.0
2008-02-19 16:01:00,1.15076,1.15137,1.15076,1.15112,23600000.0
2008-02-19 16:02:00,1.15134,1.1516,1.151,1.15145,18000000.0
2008-02-19 16:03:00,1.15141,1.15146,1.15122,1.15129,21400000.0
2008-02-19 16:04:00,1.15129,1.15183,1.15126,1.15155,10000000.0
2008-02-19 16:05:00,1.15095,1.15164,1.15095,1.15137,17000000.0
2008-02-19 16:06:00,1.15121,1.15142,1.15118,1.15133,15800000.0
2008-02-19 16:07:00,1.15155,1.15176,1.15137,1.1516,13800000.0
2008-02-19 16:08:00,1.1509,1.1513,1.1508,1.1508,9000000.0
2008-02-19 16:09:00,1.15157,1.15181,1.15155,1.15181,9000000.0
2008-02-19 16:10:00,1.15149,1.15153,1.15133,1.15151,16800000.0
2008-02-19 16:11:00,1.15141,1.15179,1.15125,1.15143,11200000.0
2008-02-19 16:12:00,1.15198,1.15198,1.1515,1.15191,10400000.0
2008-02-19 16:13:00,1.15136,1.15181,1.15136,1.15159,20200000.0
2008-02-19 16:14:00,1.1516,1.1521,1.15154,1.15182,19000000.0
2008-02-19 16:15:00,1.1509,1.1509,1.1505,1.1505,16000000.0
2008-02-19 16:16:00,1.15195,1.15215,1.15182,1.15182,16000000.0
2008-02-19 16:17:00,1.15206,1.15206,1.15147,1.15148,13800000.0
2008-02-19 16:18:00,1.15159,1.1517,1.15134,1.15169,11600000.0
2008-02-19 16:19:00,1.15099,1.15152,1.15099,1.15137,10800000.0
2008-02-19 16:20:00,1.15147,1.15147,1.15112,1.15137,13000000.0
2008-02-19 16:21:00,1.15181,1.15181,1.15129,1.1515,7800000.0
2008-02-19 16:22:00,1.15152,1.15152,1.15121,1.15134,10400000.0
2008-02-19 16:23:00,1.15151,1.15172,1.15137,1.15157,17000000.0
2008-02-19 16:24:00,1.15133,1.15189,1.15133,1.15189,7800000.0
2008-02-19 16:25:00,1.15167,1.15167,1.15061,1.15061,17400000.0
2008-02-19 16:26:00,1.15058,1.15079,1.15032,1.15048,10800000.0
2008-02-19 16:27:00,1.1504,1.15054,1.15024,1.15054,13200000.0
2008-02-19 16:28:00,1.15063,1.15079,1.15035,1.1507,16200000.0
2008-02-19 16:29:00,1.15071,1.15122,1.15071,1.1509,17200000.0
2008-02-19 16:30:00,1.15103,1.15156,1.15087,1.151,26800000.0
2008-02-19 16:31:00,1.15067,1.15133,1.15067,1.15117,19400000.0
2008-02-19 16:32:00,1.15153,1.15164,1.15132,1.15149,20600000.0
2008-02-19 16:33:00,1.15143,1.1517,1.1514,1.15145,10800000.0
2008-02-19 16:34:00,1.152,1.15237,1.15179,1.15208,23400000.0
2008-02-19 16:35:00,1.15201,1.1522,1.15166,1.15167,25200000.0
2008-02-19 16:36:00,1.15176,1.15202,1.15146,1.15195,8400000.0
2008-02-19 16:37:00,1.15147,1.15209,1.15139,1.15193,9400000.0
2008-02-19 16:38:00,1.15182,1.15198,1.15149,1.15184,20000000.0
2008-02-19 16:39:00,1.1516,1.15166,1.15143,1.15143,16600000.0
2008-02-19 16:40:00,1.15135,1.15177,1.15097,1.15177,17200000.0
2008-02-19 16:41:00,1.15181,1.15187,1.15168,1.15168,5600000.0
2008-02-19 16:42:00,1.15159,1.15183,1.15143,1.15177,18200000.0
2008-02-19 16:43:00,1.15156,1.15196,1.15156,1.15162,15800000.0
2008-02-19 16:44:00,1.15181,1.15231,1.15181,1.15207,21800000.0
2008-02-19 16:45:00,1.15176,1.15203,1.15168,1.15186,26400000.0
2008-02-19 16:46:00,1.15143,1.15183,1.15114,1.15142,30600000.0
2008-02-19 16:47:00,1.1512,1.1516,1.1507,1.1507,12000000.0
2008-02-19 16:48:00,1.15117,1.15182,1.15117,1.15125,12000000.0
2008-02-19 16:49:00,1.15189,1.15216,1.15147,1.15172,10200000.0
2008-02-19 16:50:00,1.15164,1.1517,1.15141,1.15141,12600000.0
2008-02-19 16:51:00,1.15139,1.1517,1.15124,1.15124,18200000.0
2008-02-19 16:52:00,1.15134,1.15203,1.15092,1.15194,21800000.0
2008-02-19 16:53:00,1.15197,1.15254,1.1517,1.1517,20600000.0
2008-02-19 16:54:00,1.1516,1.1519,1.1515,1.1519,20800000.0
2008-02-19 16:55:00,1.15149,1.15176,1.15149,1.15157,19600000.0
2008-02-19 16:56:00,1.15141,1.15152,1.15107,1.15142,11200000.0
2008-02-19 16:57:00,1.15123,1.15133,1.15088,1.15113,21800000.0
2008-02-19 16:58:00,1.15143,1.15143,1.15086,1.15086,9800000.0
2008-02-19 16:59:00,1.15132,1.15132,1.15078,1.15078,16600000.0
2008-02-19 17:00:00,1.15029,1.1508,1.15017,1.1505,11800000.0
2008-02-19 17:01:00,1.15079,1.1511,1.15034,1.15069,17600000.0
2008-02-19 17:02:00,1.15048,1.15088,1.15034,1.15034,11000000.0
2008-02-19 17:03:00,1.15049,1.15052,1.14978,1.15028,20000000.0
2008-02-19 17:04:00,1.1504,1.15095,1.15035,1.15065,13200000.0
2008-02-19 17:05:00,1.15088,1.15088,1.15034,1.15034,14800000.0
2008-02-19 17:06:00,1.15053,1.15076,1.1503,1.15046,11800000.0
2008-02-19 17:07:00,1.15065,1.15098,1.15055,1.15074,21800000.0
2008-02-19 17:08:00,1.1507,1.15086,1.15066,1.15086,24400000.0
2008-02-19 17:09:00,1.15039,1.15081,1.1503,1.15054,8800000.0
2008-02-19 17:10:00,1.15089,1.15132,1.15075,1.1509,12600000.0
2008-02-19 17:11:00,1.15124,1.15138,1.15065,1.15138,20800000.0
2008-02-19 17:12:00,1.15058,1.15103,1.15037,1.15069,25800000.0
2008-02-19 17:13:00,1.15085,1.15085,1.15048,1.15053,9400000.0
2008-02-19 17:14:00,1.1506,1.15093,1.1506,1.15075,22200000.0
2008-02-19 17:15:00,1.15064,1.15064,1.15031,1.15048,12200000.0
2008-02-19 17:16:00,1.15023,1.15061,1.15019,1.15034,14000000.0
2008-02-19 17:17:00,1.15049,1.15049,1.15007,1.15018,14200000.0
2008-02-19 17:18:00,1.15018,1.15061,1.15001,1.15001,14800000.0
2008-02-19 17:19:00,1.15046,1.15096,1.15046,1.15068,6800000.0
2008-02-19 17:20:00,1.15043,1.151,1.15043,1.15059,17400000.0
2008-02-19 17:21:00,1.1516,1.1516,1.1511,1.1513,15000000.0
2008-02-19 17:22:00,1.15054,1.15065,1.15045,1.15045,15000000.0
2008-02-19 17:23:00,1.15038,1.15058,1.15019,1.15041,11200000.0
2008-02-19 17:24:00,1.15033,1.15062,1.15023,1.15041,8800000.0
2008-02-19 17:25:00,1.15072,1.15079,1.15016,1.15016,12000000.0
2008-02-19 17:26:00,1.15059,1.15111,1.15037,1.15037,26200000.0
2008-02-19 17:27:00,1.15042,1.15067,1.15027,1.15053,11800000.0
2008-02-19 17:28:00,1.1515,1.1518,1.1513,1.1516,10200000.0
2008-02-19 17:29:00,1.15061,1.15068,1.15031,1.15037,10200000.0
2008-02-19 17:30:00,1.15005,1.15049,1.14991,1.14991,15000000.0
2008-02-19 17:31:00,1.15003,1.15054,1.15003,1.15028,37200000.0
2008-02-19 17:32:00,1.15035,1.15081,1.14954,1.15081,11600000.0
2008-02-19 17:33:00,1.1502,1.15047,1.15008,1.15047,17800000.0
2008-02-19 17:34:00,1.1506,1.1511,1.1505,1.1509,20200000.0
2008-02-19 17:35:00,1.15026,1.1507,1.15013,1.15039,20200000.0
2008-02-19 17:36:00,1.15044,1.15059,1.15004,1.15004,18600000.0
2008-02-19 17:37:00,1.15006,1.15051,1.15005,1.15051,14600000.0
2008-02-19 17:38:00,1.15114,1.15152,1.15064,1.15064,14400000.0
2008-02-19 17:39:00,1.15113,1.15144,1.15091,1.15102,11600000.0
2008-02-19 17:40:00,1.15095,1.15125,1.15082,1.15082,24800000.0
2008-02-19 17:41:00,1.15058,1.15104,1.15041,1.15104,15000000.0
2008-02-19 17:42:00,1.15075,1.1513,1.15055,1.15055,17400000.0
2008-02-19 17:43:00,1.15002,1.1504,1.14976,1.14976,9000000.0
2008-02-19 17:44:00,1.15036,1.15036,1.14988,1.15029,22000000.0
2008-02-19 17:45:00,1.15027,1.15086,1.15027,1.15083,13800000.0
2008-02-19 17:46:00,1.151,1.15116,1.15075,1.15104,17800000.0
2008-02-19 17:47:00,1.15088,1.1511,1.15072,1.15078,24400000.0
2008-02-19 17:48:00,1.15048,1.15085,1.15048,1.15056,11800000.0
2008-02-19 17:49:00,1.15062,1.15062,1.14981,1.15046,19600000.0
2008-02-19 17:50:00,1.15031,1.15052,1.15018,1.15041,15000000.0
2008-02-19 17:51:00,1.15066,1.15117,1.15054,1.15054,11000000.0
2008-02-19 17:52:00,1.15078,1.15112,1.15063,1.15077,17800000.0
2008-02-19 17:53:00,1.15061,1.15137,1.15054,1.15092,10000000.0
2008-02-19 17:54:00,1.15078,1.15099,1.15066,1.15099,19000000.0
2008-02-19 17:55:00,1.15129,1.15129,1.15021,1.15021,20000000.0
2008-02-19 17:56:00,1.15014,1.1505,1.15014,1.15028,9000000.0
2008-02-19 17:57:00,1.15112,1.15114,1.15041,1.15086,30600000.0
2008-02-19 17:58:00,1.15061,1.15085,1.15036,1.15036,19000000.0
2008-02-19 17:59:00,1.15047,1.15047,1.15016,1.15029,30600000.0
2008-02-19 18:00:00,1.15006,1.15035,1.14999,1.15026,22400000.0
2008-02-19 18:01:00,1.15037,1.15071,1.1502,1.15071,17000000.0
2008-02-19 18:02:00,1.15055,1.15096,1.15032,1.15032,21800000.0
2008-02-19 18:03:00,1.15068,1.1508,1.15063,1.15068,15600000.0
2008-02-19 18:04:00,1.15022,1.15065,1.15022,1.15041,9800000.0
2008-02-19 18:05:00,1.15103,1.15113,1.15063,1.15063,19000000.0
2008-02-19 18:06:00,1.15085,1.15109,1.15044,1.15087,15600000.0
2008-02-19 18:07:00,1.15088,1.15088,1.15035,1.15082,15000000.0
2008-02-19 18:08:00,1.15099,1.15123,1.15075,1.1508,16400000.0
2008-02-19 18:09:00,1.15109,1.1512,1.15077,1.15077,18800000.0
2008-02-19 18:10:00,1.15133,1.15164,1.15118,1.15123,17800000.0
2008-02-19 18:11:00,1.15132,1.15166,1.15132,1.15166,18800000.0
2008-02-19 18:12:00,1.15156,1.15169,1.15111,1.15132,10800000.0
2008-02-19 18:13:00,1.15123,1.15128,1.15077,1.1509,45400000.0
2008-02-19 18:14:00,1.15116,1.15177,1.15116,1.15169,21600000.0
2008-02-19 18:15:00,1.15188,1.15188,1.15132,1.15149,20000000.0
2008-02-19 18:16:00,1.1518,1.1519,1.15153,1.15153,12000000.0
2008-02-19 18:17:00,1.15152,1.15188,1.15129,1.15139,19600000.0
2008-02-19 18:18:00,1.15165,1.15187,1.15123,1.15123,21200000.0
2008-02-19 18:19:00,1.1516,1.15222,1.1516,1.15161,17400000.0
2008-02-19 18:20:00,1.15181,1.15188,1.1515,1.15162,6200000.0
2008-02-19 18:21:00,1.15158,1.15158,1.15111,1.15115,16400000.0
2008-02-19 18:22:00,1.15104,1.15117,1.15099,1.15099,12400000.0
2008-02-19 18:23:00,1.15094,1.15127,1.15089,1.15127,4600000.0
2008-02-19 18:24:00,1.15098,1.15128,1.15097,1.15109,7800000.0
2008-02-19 18:25:00,1.15095,1.15134,1.1506,1.15134,14000000.0
2008-02-19 18:26:00,1.15078,1.15119,1.15078,1.151,9000000.0
2008-02-19 18:27:00,1.15106,1.15136,1.15106,1.15113,24400000.0
2008-02-19 18:28:00,1.1511,1.15151,1.15109,1.15131,11600000.0
2008-02-19 18:29:00,1.15116,1.15122,1.15107,1.15118,5600000.0
2008-02-19 18:30:00,1.15103,1.15122,1.15092,1.15106,8800000.0
2008-02-19 18:31:00,1.15124,1.15124,1.15021,1.15021,13200000.0
2008-02-19 18:32:00,1.15014,1.15053,1.15014,1.15053,21800000.0
2008-02-19 18:33:00,1.15042,1.15069,1.15036,1.15067,20200000.0
2008-02-19 18:34:00,1.1505,1.1505,1.15016,1.1505,23000000.0
2008-02-19 18:35:00,1.15083,1.15098,1.15051,1.15088,10000000.0
2008-02-19 18:36:00,1.15054,1.15063,1.15045,1.15045,12600000.0
2008-02-19 18:37:00,1.15036,1.15036,1.14988,1.14988,16400000.0
2008-02-19 18:38:00,1.14977,1.15002,1.14954,1.15002,17200000.0
2008-02-19 18:39:00,1.14948,1.15028,1.14948,1.15009,20600000.0
2008-02-19 18:40:00,1.15001,1.15036,1.14998,1.15009,15800000.0
2008-02-19 18:41:00,1.14986,1.15001,1.14972,1.14987,17400000.0
2008-02-19 18:42:00,1.15005,1.15005,1.14957,1.14961,12800000.0
2008-02-19 18:43:00,1.15007,1.15011,1.14977,1.14986,19400000.0
2008-02-19 18:44:00,1.15024,1.15024,1.14991,1.15,9400000.0
2008-02-19 18:45:00,1.14992,1.14992,1.14955,1.14967,14600000.0
2008-02-19 18:46:00,1.14973,1.14985,1.14973,1.1498,12800000.0
2008-02-19 18:47:00,1.14983,1.14987,1.14955,1.14979,13800000.0
2008-02-19 18:48:00,1.15016,1.15058,1.15016,1.15042,15400000.0
2008-02-19 18:49:00,1.15025,1.15051,1.15025,1.15045,11600000.0
2008-02-19 18:50:00,1.15042,1.15051,1.15009,1.15028,20600000.0
2008-02-19 18:51:00,1.15028,1.15071,1.15015,1.15071,12800000.0
2008-02-19 18:52:00,1.15099,1.15099,1.15054,1.15054,17000000.0
2008-02-19 18:53:00,1.15054,1.15054,1.15019,1.15029,18800000.0
2008-02-19 18:54:00,1.14993,1.15041,1.14983,1.15013,22400000.0
2008-02-19 18:55:00,1.15026,1.15026,1.14974,1.15006,16000000.0
2008-02-19 18:56:00,1.15008,1.15049,1.15006,1.15006,14800000.0
2008-02-19 18:57:00,1.15075,1.15075,1.15045,1.15066,13200000.0
2008-02-19 18:58:00,1.15059,1.15083,1.15043,1.15049,25200000.0
2008-02-19 18:59:00,1.15077,1.15077,1.15048,1.15056,13600000.0
2008-02-19 19:00:00,1.15048,1.15051,1.15008,1.15021,15600000.0
2008-02-19 19:01:00,1.15016,1.15041,1.15016,1.15033,10800000.0
2008-02-19 19:02:00,1.15045,1.15075,1.15034,1.15075,12400000.0
2008-02-19 19:03:00,1.15009,1.15053,1.15009,1.15017,9200000.0
2008-02-19 19:04:00,1.1512,1.1512,1.1512,1.1512,18000000.0
2008-02-19 19:05:00,1.14999,1.15038,1.14985,1.14994,18000000.0
2008-02-19 19:06:00,1.15008,1.15015,1.14971,1.14972,7800000.0
2008-02-19 19:07:00,1.14979,1.15005,1.14973,1.14992,25200000.0
2008-02-19 19:08:00,1.1514,1.1514,1.1514,1.1514,10000000.0
2008-02-19 19:09:00,1.15003,1.15003,1.14975,1.14985,10000000.0
2008-02-19 19:10:00,1.15043,1.15043,1.14997,1.1502,10400000.0
2008-02-19 19:11:00,1.15004,1.15004,1.14961,1.14993,9200000.0
2008-02-19 19:12:00,1.15013,1.15013,1.14998,1.15011,14600000.0
2008-02-19 19:13:00,1.14979,1.14981,1.1491,1.14952,24200000.0
2008-02-19 19:14:00,1.14935,1.14979,1.14935,1.14966,13200000.0
2008-02-19 19:15:00,1.14992,1.14992,1.14926,1.14945,18600000.0
2008-02-19 19:16:00,1.14976,1.14976,1.14921,1.14921,11000000.0
2008-02-19 19:17:00,1.14973,1.1499,1.14954,1.14984,15800000.0
2008-02-19 19:18:00,1.14958,1.14983,1.14954,1.14983,9000000.0
2008-02-19 19:19:00,1.14979,1.1503,1.14941,1.1498,18000000.0
2008-02-19 19:20:00,1.1496,1.15005,1.1496,1.15005,17600000.0
2008-02-19 19:21:00,1.15012,1.15055,1.15012,1.15052,25200000.0
2008-02-19 19:22:00,1.15035,1.15083,1.15035,1.15035,10000000.0
2008-02-19 19:23:00,1.15032,1.15058,1.15028,1.15051,12200000.0
2008-02-19 19:24:00,1.15041,1.15089,1.15041,1.15089,12200000.0
2008-02-19 19:25:00,1.15045,1.1505,1.15013,1.15034,34200000.0
2008-02-19 19:26:00,1.15025,1.15027,1.15012,1.15027,8200000.0
2008-02-19 19:27:00,1.15053,1.15053,1.14999,1.14999,16200000.0
2008-02-19 19:28:00,1.15008,1.15028,1.14983,1.15027,10800000.0
2008-02-19 19:29:00,1.15044,1.15078,1.15044,1.15075,16800000.0
2008-02-19 19:30:00,1.151,1.15154,1.15092,1.15092,20400000.0
2008-02-19 19:31:00,1.15065,1.15105,1.15064,1.15066,25200000.0
2008-02-19 19:32:00,1.15075,1.15101,1.15068,1.15076,22200000.0
2008-02-19 19:33:00,1.15109,1.15115,1.15099,1.15115,16000000.0
2008-02-19 19:34:00,1.15101,1.15115,1.15048,1.15075,35200000.0
2008-02-19 19:35:00,1.15027,1.15068,1.15004,1.15068,9400000.0
2008-02-19 19:36:00,1.15071,1.15071,1.15041,1.15048,8200000.0
2008-02-19 19:37:00,1.1505,1.15093,1.1505,1.15053,15600000.0
2008-02-19 19:38:00,1.15055,1.15084,1.15012,1.15048,26400000.0
2008-02-19 19:39:00,1.1517,1.1519,1.1516,1.1517,8200000.0
2008-02-19 19:40:00,1.15001,1.15001,1.14946,1.14964,8200000.0
2008-02-19 19:41:00,1.1499,1.15003,1.14954,1.14979,8400000.0
2008-02-19 19:42:00,1.1519,1.152,1.1517,1.1519,14600000.0
2008-02-19 19:43:00,1.14965,1.14965,1.14945,1.14945,14600000.0
2008-02-19 19:44:00,1.1515,1.1518,1.1515,1.1516,12200000.0
2008-02-19 19:45:00,1.14916,1.14937,1.14916,1.14919,12200000.0
2008-02-19 19:46:00,1.14967,1.14967,1.14928,1.14956,11600000.0
2008-02-19 19:47:00,1.14921,1.14957,1.14921,1.1493,19000000.0
2008-02-19 19:48:00,1.14938,1.1496,1.14931,1.14955,22000000.0
2008-02-19 19:49:00,1.14941,1.14965,1.14934,1.14965,19600000.0
2008-02-19 19:50:00,1.14959,1.14986,1.14939,1.14965,9200000.0
2008-02-19 19:51:00,1.14993,1.14993,1.14975,1.14975,15800000.0
2008-02-19 19:52:00,1.14973,1.14991,1.1494,1.14962,25200000.0
2008-02-19 19:53:00,1.14975,1.14975,1.14965,1.14965,9600000.0
2008-02-19 19:54:00,1.15004,1.15105,1.14999,1.15088,11600000.0
2008-02-19 19:55:00,1.15106,1.15111,1.15063,1.15096,17800000.0
2008-02-19 19:56:00,1.15106,1.15123,1.1509,1.15112,15000000.0
2008-02-19 19:57:00,1.15026,1.15086,1.15026,1.15048,24800000.0
2008-02-19 19:58:00,1.15095,1.15095,1.15051,1.15051,10000000.0
2008-02-19 19:59:00,1.15097,1.15113,1.15079,1.15079,11800000.0
2008-02-19 20:00:00,1.15053,1.15093,1.15039,1.15093,24600000.0
2008-02-19 20:01:00,1.15085,1.1509,1.15079,1.15083,11000000.0
2008-02-19 20:02:00,1.15073,1.15124,1.15051,1.15067,9400000.0
2008-02-19 20:03:00,1.15052,1.15086,1.15048,1.15064,11000000.0
2008-02-19 20:04:00,1.1513,1.1513,1.1511,1.1511,15600000.0
2008-02-19 20:05:00,1.15092,1.15109,1.15075,1.1508,15600000.0
2008-02-19 20:06:00,1.15085,1.15115,1.15082,1.15105,15800000.0
2008-02-19 20:07:00,1.15104,1.1513,1.15076,1.15076,23000000.0
2008-02-19 20:08:00,1.151,1.15123,1.151,1.15114,17600000.0
2008-02-19 20:09:00,1.15118,1.15152,1.15118,1.15143,15600000.0
2008-02-19 20:10:00,1.1516,1.1516,1.15139,1.15145,7600000.0
2008-02-19 20:11:00,1.15164,1.15164,1.15102,1.15127,7000000.0
2008-02-19 20:12:00,1.15125,1.15159,1.15125,1.15147,12800000.0
2008-02-19 20:13:00,1.1509,1.1509,1.1505,1.1505,16600000.0
2008-02-19 20:14:00,1.15083,1.15083,1.15051,1.15053,16600000.0
2008-02-19 20:15:00,1.15057,1.15057,1.15024,1.15047,7200000.0
2008-02-19 20:16:00,1.1509,1.1511,1.1507,1.1507,13200000.0
2008-02-19 20:17:00,1.1503,1.15114,1.1503,1.15099,13200000.0
2008-02-19 20:18:00,1.15091,1.15117,1.15068,1.15095,15600000.0
2008-02-19 20:19:00,1.15054,1.15069,1.15029,1.15029,8400000.0
2008-02-19 20:20:00,1.15018,1.15058,1.15013,1.15013,9600000.0
2008-02-19 20:21:00,1.1506,1.15091,1.15046,1.15048,14000000.0
2008-02-19 20:23:00,1.15051,1.15085,1.15051,1.1507,7800000.0
2008-02-19 20:24:00,1.15088,1.15088,1.15031,1.15038,8000000.0
2008-02-19 20:25:00,1.15025,1.15072,1.15025,1.1505,9600000.0
2008-02-19 20:26:00,1.15055,1.15073,1.15026,1.15046,11200000.0
2008-02-19 20:27:00,1.15039,1.15092,1.15036,1.15092,6800000.0
2008-02-19 20:28:00,1.15066,1.1507,1.15042,1.15046,17200000.0
2008-02-19 20:29:00,1.15057,1.15119,1.15057,1.15119,15600000.0
2008-02-19 20:30:00,1.15054,1.15084,1.15054,1.15084,7400000.0
2008-02-19 20:31:00,1.15095,1.15119,1.15071,1.15083,13400000.0
2008-02-19 20:32:00,1.15086,1.15119,1.15083,1.15092,11000000.0
2008-02-19 20:33:00,1.1507,1.1509,1.1507,1.15081,8000000.0
2008-02-19 20:34:00,1.15104,1.15104,1.15069,1.15086,11200000.0
2008-02-19 20:35:00,1.1509,1.15121,1.15078,1.15104,17200000.0
2008-02-19 20:36:00,1.15107,1.15157,1.15096,1.15146,13000000.0
2008-02-19 20:37:00,1.1521,1.1521,1.15153,1.15159,17600000.0
2008-02-19 20:38:00,1.15195,1.1521,1.15183,1.15195,7400000.0
2008-02-19 20:39:00,1.15167,1.15196,1.15151,1.15168,25200000.0
2008-02-19 20:40:00,1.15123,1.15178,1.15103,1.15178,10600000.0
2008-02-19 20:41:00,1.1516,1.15224,1.1516,1.15182,21200000.0
2008-02-19 20:42:00,1.15199,1.15204,1.15179,1.15204,6800000.0
2008-02-19 20:43:00,1.1517,1.15215,1.1517,1.15215,22200000.0
2008-02-19 20:44:00,1.15176,1.1518,1.15156,1.15156,5800000.0
2008-02-19 20:45:00,1.15147,1.15165,1.15123,1.15137,20200000.0
2008-02-19 20:46:00,1.15117,1.15117,1.15097,1.15109,10600000.0
2008-02-19 20:47:00,1.15122,1.15126,1.15098,1.15098,21200000.0
2008-02-19 20:48:00,1.15101,1.15133,1.151,1.151,17000000.0
2008-02-19 20:49:00,1.1509,1.15123,1.1509,1.15123,8000000.0
2008-02-19 20:50:00,1.1511,1.15151,1.15094,1.15098,21200000.0
2008-02-19 20:51:00,1.15133,1.15133,1.15088,1.15097,10400000.0
2008-02-19 20:52:00,1.151,1.15131,1.15072,1.15131,10000000.0
2008-02-19 20:53:00,1.151,1.1511,1.1507,1.151,13600000.0
2008-02-19 20:54:00,1.1511,1.1511,1.1502,1.1502,13600000.0
2008-02-19 20:55:00,1.15129,1.15181,1.15112,1.15132,13600000.0
2008-02-19 20:56:00,1.15155,1.15177,1.1511,1.15116,11000000.0
2008-02-19 20:57:00,1.15119,1.15156,1.15108,1.15156,17000000.0
2008-02-19 20:58:00,1.15137,1.15137,1.15116,1.15127,9600000.0
2008-02-19 20:59:00,1.15139,1.15176,1.15096,1.15102,26800000.0
2008-02-19 21:00:00,1.15124,1.15124,1.15092,1.15103,12200000.0
2008-02-19 21:01:00,1.1516,1.1519,1.1516,1.1519,23800000.0
2008-02-19 21:02:00,1.1517,1.1524,1.1514,1.1516,23800000.0
2008-02-19 21:03:00,1.15079,1.15118,1.15064,1.15092,23800000.0
2008-02-19 21:04:00,1.15087,1.15114,1.1507,1.15089,17400000.0
2008-02-19 21:05:00,1.1509,1.15098,1.1509,1.15098,5000000.0
2008-02-19 21:06:00,1.15089,1.15091,1.15074,1.15091,10400000.0
2008-02-19 21:07:00,1.15088,1.15108,1.15067,1.15067,11200000.0
2008-02-19 21:08:00,1.151,1.151,1.15076,1.15077,13800000.0
2008-02-19 21:09:00,1.151,1.1513,1.15091,1.15099,16600000.0
2008-02-19 21:10:00,1.15095,1.15095,1.15034,1.15035,11800000.0
2008-02-19 21:11:00,1.1507,1.151,1.1507,1.151,24400000.0
2008-02-19 21:12:00,1.15033,1.15069,1.15022,1.15037,24400000.0
2008-02-19 21:13:00,1.15047,1.1505,1.15029,1.15032,19800000.0
2008-02-19 21:14:00,1.15028,1.15071,1.15028,1.15061,10000000.0
2008-02-19 21:15:00,1.15074,1.15099,1.15052,1.15061,35800000.0
2008-02-19 21:16:00,1.15068,1.15108,1.15046,1.15046,27000000.0
2008-02-19 21:17:00,1.15047,1.15075,1.15022,1.15055,18200000.0
2008-02-19 21:18:00,1.1509,1.1512,1.1507,1.1507,8800000.0
2008-02-19 21:19:00,1.1505,1.1507,1.1505,1.1505,8800000.0
2008-02-19 21:20:00,1.1505,1.15128,1.1505,1.15103,8800000.0
2008-02-19 21:21:00,1.15144,1.15152,1.15126,1.15126,5200000.0
2008-02-19 21:22:00,1.1502,1.1507,1.1502,1.1507,14600000.0
2008-02-19 21:23:00,1.1506,1.1507,1.1504,1.1507,14600000.0
2008-02-19 21:24:00,1.1509,1.1509,1.1505,1.1505,14600000.0
2008-02-19 21:25:00,1.1516,1.15181,1.1515,1.15175,14600000.0
2008-02-19 21:26:00,1.15198,1.15198,1.15167,1.15188,16600000.0
2008-02-19 21:27:00,1.15169,1.15202,1.15153,1.15169,26400000.0
2008-02-19 21:28:00,1.15143,1.15184,1.15141,1.15145,11000000.0
2008-02-19 21:29:00,1.1514,1.15168,1.1514,1.15166,16200000.0
2008-02-19 21:30:00,1.15176,1.15176,1.15064,1.15086,17800000.0
2008-02-19 21:31:00,1.15059,1.15084,1.15044,1.15056,20200000.0
2008-02-19 21:32:00,1.15055,1.1507,1.15049,1.15069,9400000.0
2008-02-19 21:33:00,1.15042,1.15042,1.15003,1.15012,13800000.0
2008-02-19 21:34:00,1.1502,1.15035,1.1502,1.15035,18200000.0
2008-02-19 21:35:00,1.15032,1.15047,1.15032,1.15033,6400000.0
2008-02-19 21:36:00,1.15022,1.15053,1.15022,1.15053,15200000.0
2008-02-19 21:37:00,1.15044,1.15062,1.15013,1.15056,20200000.0
2008-02-19 21:38:00,1.15041,1.15044,1.15007,1.1501,25000000.0
2008-02-19 21:39:00,1.1501,1.15031,1.14978,1.15007,16200000.0
2008-02-19 21:40:00,1.15023,1.15074,1.15023,1.15028,10800000.0
2008-02-19 21:41:00,1.15,1.15011,1.14961,1.15011,20400000.0
2008-02-19 21:42:00,1.1504,1.1505,1.15025,1.15048,19600000.0
2008-02-19 21:43:00,1.15036,1.15062,1.15011,1.15059,19200000.0
2008-02-19 21:44:00,1.15015,1.15035,1.14998,1.15027,15800000.0
2008-02-19 21:45:00,1.15034,1.15057,1.15015,1.15015,18200000.0
2008-02-19 21:46:00,1.15047,1.15047,1.14995,1.15034,16600000.0
2008-02-19 21:47:00,1.15033,1.15033,1.15002,1.15002,7000000.0
2008-02-19 21:48:00,1.15,1.15033,1.14983,1.14983,14800000.0
2008-02-19 21:49:00,1.15014,1.15052,1.15014,1.15052,2600000.0
2008-02-19 21:50:00,1.15038,1.15057,1.15,1.15038,16200000.0
2008-02-19 21:51:00,1.15023,1.15102,1.15017,1.15017,10200000.0
2008-02-19 21:52:00,1.15063,1.15085,1.15063,1.15085,8200000.0
2008-02-19 21:53:00,1.15075,1.15077,1.15043,1.15075,20200000.0
2008-02-19 21:54:00,1.15059,1.15059,1.15025,1.15046,12800000.0
2008-02-19 21:55:00,1.14993,1.15046,1.14972,1.15019,29000000.0
2008-02-19 21:56:00,1.15047,1.15056,1.1501,1.15026,12200000.0
2008-02-19 21:57:00,1.15039,1.15064,1.15037,1.15061,10000000.0
2008-02-19 21:58:00,1.1504,1.15124,1.1504,1.15091,17400000.0
2008-02-19 21:59:00,1.15102,1.15152,1.15102,1.15131,14200000.0
2008-02-19 22:00:00,1.1515,1.15174,1.1514,1.15157,23800000.0
2008-02-19 22:01:00,1.1513,1.15166,1.1513,1.15146,18000000.0
2008-02-19 22:02:00,1.15142,1.15153,1.15123,1.1514,17400000.0
2008-02-19 22:03:00,1.15135,1.15159,1.15117,1.15132,9600000.0
2008-02-19 22:04:00,1.15068,1.15118,1.15068,1.15098,8800000.0
2008-02-19 22:05:00,1.15099,1.15111,1.15072,1.15092,14200000.0
2008-02-19 22:06:00,1.15101,1.15129,1.15098,1.15129,13000000.0
2008-02-19 22:07:00,1.15119,1.15138,1.1511,1.15127,14200000.0
2008-02-19 22:08:00,1.15077,1.15125,1.15077,1.15124,6200000.0
2008-02-19 22:09:00,1.1514,1.1514,1.15065,1.15068,18000000.0
2008-02-19 22:10:00,1.1507,1.15093,1.15033,1.15033,21000000.0
2008-02-19 22:11:00,1.15041,1.15099,1.15029,1.15099,16000000.0
2008-02-19 22:12:00,1.152,1.1521,1.1516,1.152,15000000.0
2008-02-19 22:13:00,1.15075,1.15077,1.15038,1.15044,15000000.0
2008-02-19 22:14:00,1.15117,1.15121,1.1506,1.15091,27000000.0
2008-02-19 22:15:00,1.15073,1.15094,1.15073,1.15094,15600000.0
2008-02-19 22:16:00,1.15066,1.15066,1.15059,1.15059,9000000.0
2008-02-19 22:17:00,1.15052,1.15052,1.15016,1.15025,13800000.0
2008-02-19 22:18:00,1.15036,1.15057,1.15036,1.1504,18000000.0
2008-02-19 22:19:00,1.15014,1.15036,1.15014,1.15035,16800000.0
2008-02-19 22:20:00,1.15078,1.15078,1.14999,1.14999,12400000.0
2008-02-19 22:21:00,1.15004,1.15036,1.1499,1.1499,19600000.0
2008-02-19 22:22:00,1.14982,1.15006,1.14949,1.15006,14400000.0
2008-02-19 22:23:00,1.15042,1.15067,1.14984,1.1503,15800000.0
2008-02-19 22:24:00,1.15028,1.15046,1.15016,1.15016,18400000.0
2008-02-19 22:25:00,1.15019,1.15037,1.15012,1.15037,12200000.0
2008-02-19 22:26:00,1.15035,1.15053,1.14973,1.15053,15200000.0
2008-02-19 22:27:00,1.15044,1.15087,1.15015,1.15036,18000000.0
2008-02-19 22:28:00,1.15021,1.15048,1.14997,1.14997,12800000.0
2008-02-19 22:29:00,1.1509,1.15107,1.15088,1.15103,20400000.0
2008-02-19 22:30:00,1.15096,1.15121,1.15084,1.15085,10000000.0
2008-02-19 22:31:00,1.15134,1.15134,1.15061,1.15061,20200000.0
2008-02-19 22:32:00,1.15109,1.1513,1.1508,1.15089,13400000.0
2008-02-19 22:33:00,1.15085,1.15087,1.15054,1.15054,20800000.0
2008-02-19 22:34:00,1.15043,1.15109,1.15043,1.15089,22000000.0
2008-02-19 22:35:00,1.15069,1.15111,1.15069,1.15111,12600000.0
2008-02-19 22:36:00,1.15119,1.15151,1.15083,1.15125,17400000.0
2008-02-19 22:37:00,1.15087,1.15087,1.15066,1.15066,3200000.0
2008-02-19 22:38:00,1.15083,1.15109,1.15039,1.15039,16600000.0
2008-02-19 22:39:00,1.15084,1.15108,1.15068,1.15108,13000000.0
2008-02-19 22:40:00,1.15101,1.1512,1.15088,1.15114,8800000.0
2008-02-19 22:41:00,1.15111,1.15124,1.15093,1.15122,10200000.0
2008-02-19 22:42:00,1.15096,1.15147,1.15096,1.15128,15800000.0
2008-02-19 22:43:00,1.15192,1.15192,1.15159,1.15167,23800000.0
2008-02-19 22:44:00,1.1515,1.1515,1.1513,1.1515,18000000.0
2008-02-19 22:45:00,1.15155,1.15171,1.15109,1.1513,18000000.0
2008-02-19 22:46:00,1.15133,1.15169,1.15116,1.15169,28800000.0
2008-02-19 22:47:00,1.15102,1.15151,1.15053,1.15053,21200000.0
2008-02-19 22:48:00,1.15108,1.15133,1.15108,1.15133,14400000.0
2008-02-19 22:49:00,1.15125,1.15207,1.15125,1.15204,17800000.0
2008-02-19 22:50:00,1.15218,1.15218,1.15158,1.15158,14400000.0
2008-02-19 22:51:00,1.15154,1.15181,1.15146,1.15173,16800000.0
2008-02-19 22:52:00,1.15189,1.15277,1.15189,1.15277,19800000.0
2008-02-19 22:53:00,1.15271,1.15271,1.15206,1.15206,23600000.0
2008-02-19 22:54:00,1.15148,1.15201,1.15145,1.15149,23400000.0
2008-02-19 22:55:00,1.15151,1.15193,1.15126,1.15127,23200000.0
2008-02-19 22:56:00,1.15156,1.1521,1.15149,1.15157,18800000.0
2008-02-19 22:57:00,1.15163,1.15172,1.15128,1.15128,9400000.0
2008-02-19 22:58:00,1.1514,1.15168,1.15123,1.1513,11600000.0
2008-02-19 22:59:00,1.15137,1.15154,1.15121,1.15144,30200000.0
2008-02-19 23:00:00,1.15154,1.15174,1.15121,1.15153,15000000.0
2008-02-19 23:01:00,1.15137,1.15137,1.15063,1.15102,7200000.0
2008-02-19 23:02:00,1.15082,1.15138,1.15082,1.15138,11800000.0
2008-02-19 23:03:00,1.15161,1.1518,1.15123,1.15157,26000000.0
2008-02-19 23:04:00,1.15139,1.1516,1.15129,1.1516,14600000.0
2008-02-19 23:05:00,1.15143,1.1517,1.15143,1.15157,11200000.0
2008-02-19 23:06:00,1.15168,1.15188,1.15153,1.15155,7800000.0
2008-02-19 23:07:00,1.1529,1.1531,1.1526,1.1526,13200000.0
2008-02-19 23:08:00,1.15164,1.15198,1.15157,1.15198,13200000.0
2008-02-19 23:09:00,1.1519,1.15234,1.15183,1.15183,4200000.0
2008-02-19 23:10:00,1.15221,1.15232,1.15186,1.1519,9400000.0
2008-02-19 23:11:00,1.15139,1.15165,1.15126,1.15126,13600000.0
2008-02-19 23:12:00,1.15147,1.15173,1.15147,1.15149,8800000.0
2008-02-19 23:13:00,1.1526,1.1531,1.1526,1.1531,8600000.0
2008-02-19 23:14:00,1.1517,1.15192,1.15164,1.15164,8600000.0
2008-02-19 23:15:00,1.15193,1.15193,1.15129,1.15145,15800000.0
2008-02-19 23:16:00,1.15111,1.1513,1.15111,1.1513,13600000.0
2008-02-19 23:17:00,1.15134,1.15167,1.15134,1.15154,16600000.0
2008-02-19 23:18:00,1.15174,1.15174,1.15135,1.15135,12800000.0
2008-02-19 23:19:00,1.15087,1.15125,1.15069,1.15125,20200000.0
2008-02-19 23:20:00,1.15091,1.15135,1.15091,1.15101,10600000.0
2008-02-19 23:21:00,1.15101,1.15136,1.15101,1.15112,25700000.0
2008-02-19 23:22:00,1.15136,1.15158,1.15119,1.1512,12000000.0
2008-02-19 23:23:00,1.15089,1.15092,1.1508,1.1508,14200000.0
2008-02-19 23:24:00,1.15049,1.15078,1.1503,1.1503,13800000.0
2008-02-19 23:25:00,1.15044,1.15064,1.15032,1.15032,13800000.0
2008-02-19 23:26:00,1.15042,1.15062,1.15034,1.15062,6600000.0
2008-02-19 23:27:00,1.15062,1.15062,1.14989,1.14989,26600000.0
2008-02-19 23:28:00,1.15058,1.15061,1.15019,1.1506,24200000.0
2008-02-19 23:29:00,1.15058,1.15066,1.15042,1.15043,12200000.0
2008-02-19 23:30:00,1.15055,1.15086,1.15049,1.15086,11600000.0
2008-02-19 23:31:00,1.15062,1.15106,1.15049,1.15095,9000000.0
2008-02-19 23:32:00,1.15098,1.15124,1.15098,1.15124,2600000.0
2008-02-19 23:33:00,1.15097,1.15163,1.15084,1.15084,17200000.0
2008-02-19 23:34:00,1.1532,1.1532,1.153,1.153,15400000.0
2008-02-19 23:35:00,1.15071,1.15086,1.15069,1.15086,15400000.0
2008-02-19 23:36:00,1.1508,1.15115,1.15074,1.15111,11000000.0
2008-02-19 23:38:00,1.15194,1.15215,1.15152,1.15152,29000000.0
2008-02-19 23:39:00,1.15173,1.15173,1.15128,1.15144,14200000.0
2008-02-19 23:40:00,1.15152,1.15156,1.15109,1.15114,33000000.0
2008-02-19 23:41:00,1.15116,1.1515,1.15105,1.15111,17400000.0
2008-02-19 23:42:00,1.15111,1.15152,1.15111,1.15142,17200000.0
2008-02-19 23:43:00,1.1512,1.1517,1.1512,1.15133,20200000.0
2008-02-19 23:44:00,1.15133,1.15134,1.15107,1.1512,13600000.0
2008-02-19 23:45:00,1.15147,1.15154,1.15123,1.15125,6200000.0
2008-02-19 23:46:00,1.15148,1.15156,1.15109,1.15156,17600000.0
2008-02-19 23:47:00,1.15151,1.15151,1.15122,1.15128,9600000.0
2008-02-19 23:48:00,1.15115,1.15134,1.15115,1.15134,8800000.0
2008-02-19 23:49:00,1.15102,1.15148,1.15079,1.15079,27800000.0
2008-02-19 23:50:00,1.15118,1.15154,1.15118,1.15154,9600000.0
2008-02-19 23:51:00,1.1519,1.15225,1.15181,1.15225,16600000.0
2008-02-19 23:52:00,1.15214,1.15214,1.15175,1.15175,13400000.0
2008-02-19 23:53:00,1.15187,1.15218,1.15187,1.15218,4800000.0
2008-02-19 23:54:00,1.1522,1.1526,1.15181,1.15202,9400000.0
2008-02-19 23:55:00,1.15209,1.15224,1.15191,1.15191,14400000.0
2008-02-19 23:56:00,1.15191,1.15228,1.15175,1.15175,13800000.0
2008-02-19 23:57:00,1.15157,1.15215,1.1514,1.15215,13800000.0
2008-02-19 23:58:00,1.15224,1.15243,1.15195,1.15243,11600000.0
2008-02-19 23:59:00,1.15186,1.1522,1.15186,1.15211,12200000.0
2008-02-20 00:00:00,1.15197,1.15237,1.15197,1.15219,21400000.0
2008-02-20 00:01:00,1.15232,1.15252,1.15207,1.15218,15800000.0
2008-02-20 00:02:00,1.15222,1.15232,1.15222,1.15232,10000000.0
2008-02-20 00:03:00,1.1524,1.1528,1.1524,1.1526,10000000.0
2008-02-20 00:04:00,1.15274,1.15274,1.15211,1.15211,10000000.0
2008-02-20 00:05:00,1.15233,1.15253,1.15207,1.15253,21400000.0
2008-02-20 00:06:00,1.15238,1.1528,1.15238,1.15245,25000000.0
2008-02-20 00:07:00,1.15241,1.15277,1.15233,1.15261,11400000.0
2008-02-20 00:08:00,1.15208,1.15225,1.15196,1.15225,9000000.0
2008-02-20 00:09:00,1.15234,1.15256,1.15199,1.15199,21200000.0
2008-02-20 00:10:00,1.15224,1.15265,1.15217,1.15265,12400000.0
2008-02-20 00:11:00,1.15257,1.153,1.15243,1.15271,18800000.0
2008-02-20 00:12:00,1.1526,1.1529,1.1526,1.1529,6800000.0
2008-02-20 00:13:00,1.1526,1.15281,1.15247,1.15281,6800000.0
2008-02-20 00:14:00,1.15282,1.1529,1.15282,1.1529,3600000.0
2008-02-20 00:15:00,1.15257,1.15273,1.15249,1.15249,9000000.0
2008-02-20 00:16:00,1.1522,1.1523,1.152,1.1522,15600000.0
2008-02-20 00:17:00,1.1523,1.1523,1.1523,1.1523,15600000.0
2008-02-20 00:18:00,1.15275,1.15275,1.15259,1.1526,15600000.0
2008-02-20 00:19:00,1.1525,1.1525,1.1525,1.1525,8000000.0
2008-02-20 00:20:00,1.15271,1.15294,1.15271,1.15291,8000000.0
2008-02-20 00:21:00,1.15293,1.15293,1.1524,1.1524,11600000.0
2008-02-20 00:22:00,1.15265,1.15297,1.15261,1.15261,15600000.0
2008-02-20 00:23:00,1.15283,1.1531,1.15256,1.15274,11000000.0
2008-02-20 00:24:00,1.1526,1.15304,1.15229,1.15304,10400000.0
2008-02-20 00:25:00,1.15274,1.15274,1.15198,1.15234,9000000.0
2008-02-20 00:26:00,1.15243,1.15272,1.15241,1.15268,18200000.0
2008-02-20 00:27:00,1.15264,1.15305,1.15233,1.15293,9400000.0
2008-02-20 00:28:00,1.15253,1.15274,1.15218,1.15218,8800000.0
2008-02-20 00:29:00,1.15294,1.15315,1.15245,1.15261,12000000.0
2008-02-20 00:30:00,1.15245,1.15326,1.15244,1.15265,25000000.0
2008-02-20 00:31:00,1.15246,1.1529,1.15246,1.1529,9400000.0
2008-02-20 00:32:00,1.15277,1.15306,1.15269,1.15281,7800000.0
2008-02-20 00:33:00,1.15236,1.15301,1.15236,1.15281,10600000.0
2008-02-20 00:34:00,1.1523,1.1524,1.152,1.1523,15800000.0
2008-02-20 00:35:00,1.1521,1.1523,1.1521,1.1522,15800000.0
2008-02-20 00:36:00,1.15278,1.15307,1.15267,1.15275,15800000.0
2008-02-20 00:37:00,1.15268,1.15268,1.1525,1.1526,9000000.0
2008-02-20 00:38:00,1.15279,1.15279,1.15233,1.15233,10200000.0
2008-02-20 00:39:00,1.15227,1.15275,1.15227,1.15268,9200000.0
2008-02-20 00:40:00,1.15283,1.15344,1.15259,1.15288,15400000.0
2008-02-20 00:41:00,1.15292,1.15303,1.15226,1.15226,20000000.0
2008-02-20 00:42:00,1.153,1.153,1.1528,1.1528,17000000.0
2008-02-20 00:44:00,1.15275,1.15301,1.15263,1.15275,17000000.0
2008-02-20 00:45:00,1.15287,1.15355,1.15287,1.15308,16600000.0
2008-02-20 00:46:00,1.1533,1.1533,1.1528,1.153,16000000.0
2008-02-20 00:47:00,1.1528,1.153,1.1528,1.1528,16000000.0
2008-02-20 00:48:00,1.15302,1.15302,1.15279,1.15284,16000000.0
2008-02-20 00:49:00,1.15252,1.15256,1.15231,1.15243,15600000.0
2008-02-20 00:50:00,1.1523,1.15244,1.15223,1.15229,11600000.0
2008-02-20 00:51:00,1.15218,1.15255,1.15207,1.15255,10200000.0
2008-02-20 00:52:00,1.15235,1.15235,1.15185,1.15185,21200000.0
2008-02-20 00:53:00,1.15198,1.15241,1.15198,1.15216,16400000.0
2008-02-20 00:54:00,1.15215,1.1526,1.15215,1.1526,12000000.0
2008-02-20 00:55:00,1.15224,1.15247,1.15223,1.15244,26400000.0
2008-02-20 00:56:00,1.1531,1.1531,1.1528,1.1528,9400000.0
2008-02-20 00:58:00,1.1526,1.1526,1.1526,1.1526,9400000.0
2008-02-20 00:59:00,1.1524,1.1526,1.1524,1.1526,9400000.0
2008-02-20 01:00:00,1.15276,1.15296,1.15243,1.15271,9400000.0
2008-02-20 01:01:00,1.15255,1.15305,1.15232,1.15269,16800000.0
2008-02-20 01:02:00,1.15201,1.15244,1.15192,1.15192,4200000.0
2008-02-20 01:03:00,1.1523,1.1524,1.15208,1.15227,27800000.0
2008-02-20 01:04:00,1.15237,1.15254,1.15209,1.15237,35400000.0
2008-02-20 01:05:00,1.1521,1.1522,1.1518,1.152,11400000.0
2008-02-20 01:06:00,1.1518,1.152,1.1518,1.152,11400000.0
2008-02-20 01:07:00,1.1519,1.1519,1.1516,1.1517,11400000.0
2008-02-20 01:08:00,1.1519,1.1521,1.1519,1.1519,11400000.0
2008-02-20 01:09:00,1.15258,1.15273,1.15249,1.15258,11400000.0
2008-02-20 01:10:00,1.1517,1.1517,1.1515,1.1516,9800000.0
2008-02-20 01:11:00,1.15267,1.15267,1.15233,1.15233,9800000.0
2008-02-20 01:12:00,1.1512,1.1516,1.151,1.1514,7400000.0
2008-02-20 01:13:00,1.1526,1.1526,1.15196,1.15208,7400000.0
2008-02-20 01:14:00,1.15254,1.15279,1.15254,1.15279,7800000.0
2008-02-20 01:15:00,1.15232,1.15248,1.15209,1.15219,18600000.0
2008-02-20 01:16:00,1.15218,1.15222,1.15193,1.15195,21600000.0
2008-02-20 01:17:00,1.1511,1.1513,1.1509,1.1512,7600000.0
2008-02-20 01:18:00,1.15218,1.15234,1.15204,1.15208,7600000.0
2008-02-20 01:19:00,1.1517,1.1518,1.1514,1.1517,3400000.0
2008-02-20 01:20:00,1.15225,1.15238,1.15225,1.15238,3400000.0
2008-02-20 01:21:00,1.15228,1.1524,1.15203,1.15205,14600000.0
2008-02-20 01:22:00,1.1512,1.1514,1.1511,1.1514,17600000.0
2008-02-20 01:23:00,1.15216,1.1524,1.15206,1.15211,17600000.0
2008-02-20 01:24:00,1.1513,1.1515,1.1513,1.1515,18400000.0
2008-02-20 01:25:00,1.15233,1.15251,1.15199,1.15231,18400000.0
2008-02-20 01:26:00,1.15166,1.15216,1.15166,1.15168,19400000.0
2008-02-20 01:27:00,1.15177,1.15227,1.15177,1.15207,10600000.0
2008-02-20 01:28:00,1.15217,1.15226,1.15199,1.15205,12000000.0
2008-02-20 01:29:00,1.15206,1.15231,1.15172,1.15231,26000000.0
2008-02-20 01:30:00,1.15191,1.15218,1.15179,1.1521,12800000.0
2008-02-20 01:31:00,1.1511,1.1514,1.1509,1.151,17200000.0
2008-02-20 01:32:00,1.15214,1.15256,1.15204,1.15233,17200000.0
2008-02-20 01:33:00,1.1521,1.15246,1.15203,1.15246,18200000.0
2008-02-20 01:34:00,1.15212,1.15222,1.15212,1.15216,11000000.0
2008-02-20 01:35:00,1.15232,1.15232,1.15206,1.15212,7600000.0
2008-02-20 01:36:00,1.15235,1.15249,1.15229,1.15237,6800000.0
2008-02-20 01:37:00,1.1511,1.1511,1.1507,1.1511,12400000.0
2008-02-20 01:38:00,1.15235,1.15258,1.15235,1.15258,12400000.0
2008-02-20 01:39:00,1.1511,1.1513,1.1511,1.1511,6800000.0
2008-02-20 01:40:00,1.15237,1.15296,1.1523,1.15237,6800000.0
2008-02-20 01:41:00,1.15234,1.15284,1.15234,1.15268,12400000.0
2008-02-20 01:42:00,1.15267,1.153,1.1524,1.153,15800000.0
2008-02-20 01:43:00,1.15281,1.15298,1.15281,1.15298,15800000.0
2008-02-20 01:44:00,1.15287,1.1529,1.1527,1.15286,9000000.0
2008-02-20 01:45:00,1.15309,1.15309,1.15256,1.15256,10200000.0
2008-02-20 01:46:00,1.1527,1.1527,1.1527,1.1527,5400000.0
2008-02-20 01:47:00,1.15276,1.15288,1.15265,1.15288,16800000.0
2008-02-20 01:48:00,1.15264,1.15316,1.15264,1.15292,9000000.0
2008-02-20 01:49:00,1.1511,1.1514,1.1511,1.1512,23200000.0
2008-02-20 01:50:00,1.15301,1.15304,1.15249,1.15266,23200000.0
2008-02-20 01:51:00,1.151,1.151,1.1501,1.1504,11000000.0
2008-02-20 01:52:00,1.15258,1.15273,1.15227,1.15273,11000000.0
2008-02-20 01:53:00,1.15279,1.15309,1.15267,1.15267,13400000.0
2008-02-20 01:54:00,1.15279,1.15314,1.15255,1.15287,14400000.0
2008-02-20 01:55:00,1.15252,1.15299,1.15247,1.15299,25000000.0
2008-02-20 01:56:00,1.15253,1.15291,1.15253,1.15289,4800000.0
2008-02-20 01:57:00,1.1502,1.1507,1.1501,1.1502,23400000.0
2008-02-20 01:58:00,1.1503,1.1509,1.1502,1.1505,23400000.0
2008-02-20 01:59:00,1.1524,1.15266,1.15209,1.15209,23400000.0
2008-02-20 02:00:00,1.15229,1.15229,1.1519,1.15213,13600000.0
2008-02-20 02:01:00,1.15263,1.15263,1.15238,1.15242,8800000.0
2008-02-20 02:02:00,1.15257,1.15257,1.1518,1.15197,12800000.0
2008-02-20 02:03:00,1.15197,1.15219,1.15185,1.152,20200000.0
2008-02-20 02:04:00,1.15157,1.15187,1.15154,1.15171,22400000.0
2008-02-20 02:05:00,1.15173,1.15225,1.15156,1.15189,29600000.0
2008-02-20 02:06:00,1.15162,1.15166,1.15158,1.15166,8200000.0
2008-02-20 02:07:00,1.15161,1.15223,1.15139,1.15157,23600000.0
2008-02-20 02:08:00,1.15156,1.15176,1.15156,1.15171,4600000.0
2008-02-20 02:09:00,1.15163,1.15202,1.15158,1.15202,9600000.0
2008-02-20 02:10:00,1.15105,1.15143,1.15105,1.15143,6800000.0
2008-02-20 02:11:00,1.15101,1.15128,1.15095,1.15095,18000000.0
2008-02-20 02:12:00,1.15073,1.15087,1.15073,1.15087,6400000.0
2008-02-20 02:13:00,1.1512,1.15123,1.15093,1.15104,9200000.0
2008-02-20 02:14:00,1.15093,1.15129,1.15084,1.15108,10000000.0
2008-02-20 02:15:00,1.15087,1.15138,1.15087,1.15112,19400000.0
2008-02-20 02:16:00,1.1511,1.1511,1.15102,1.15102,3200000.0
2008-02-20 02:17:00,1.15118,1.15136,1.15068,1.15136,9800000.0
2008-02-20 02:18:00,1.151,1.1512,1.1509,1.1512,12400000.0
2008-02-20 02:19:00,1.15101,1.15161,1.15101,1.15125,12400000.0
2008-02-20 02:20:00,1.15161,1.15161,1.15128,1.15128,5200000.0
2008-02-20 02:21:00,1.15126,1.15163,1.15084,1.15084,39600000.0
2008-02-20 02:22:00,1.15099,1.15099,1.1509,1.15095,10600000.0
2008-02-20 02:23:00,1.15109,1.1511,1.1508,1.15107,17200000.0
2008-02-20 02:24:00,1.15126,1.15133,1.15095,1.15095,10600000.0
2008-02-20 02:25:00,1.15092,1.15127,1.15092,1.15107,12200000.0
2008-02-20 02:26:00,1.15124,1.15124,1.15092,1.15114,10400000.0
2008-02-20 02:27:00,1.15108,1.15136,1.15098,1.15117,5200000.0
2008-02-20 02:28:00,1.15129,1.15129,1.15119,1.15125,15400000.0
2008-02-20 02:29:00,1.15126,1.15126,1.15089,1.15089,2600000.0
2008-02-20 02:30:00,1.15089,1.15093,1.15079,1.15085,8800000.0
2008-02-20 02:31:00,1.15098,1.15098,1.15062,1.15066,16200000.0
2008-02-20 02:32:00,1.15062,1.15087,1.15062,1.15087,14800000.0
2008-02-20 02:33:00,1.15112,1.15124,1.15095,1.15124,14800000.0
2008-02-20 02:34:00,1.15081,1.15088,1.15061,1.15061,13000000.0
2008-02-20 02:35:00,1.15089,1.15089,1.1505,1.15089,10000000.0
2008-02-20 02:36:00,1.15054,1.15093,1.15028,1.15093,7400000.0
2008-02-20 02:37:00,1.15065,1.15106,1.15065,1.15077,10400000.0
2008-02-20 02:38:00,1.15097,1.15121,1.15062,1.15094,14800000.0
2008-02-20 02:39:00,1.15084,1.15097,1.15082,1.15082,12800000.0
2008-02-20 02:40:00,1.15095,1.15095,1.15088,1.15088,3400000.0
2008-02-20 02:41:00,1.15069,1.15077,1.15048,1.15067,18200000.0
2008-02-20 02:42:00,1.15087,1.15106,1.15079,1.15106,11400000.0
2008-02-20 02:43:00,1.15101,1.1515,1.15101,1.15116,19400000.0
2008-02-20 02:44:00,1.15088,1.15131,1.15085,1.1511,14200000.0
2008-02-20 02:45:00,1.15113,1.15113,1.15084,1.15109,11000000.0
2008-02-20 02:46:00,1.15101,1.15155,1.15082,1.15112,11200000.0
2008-02-20 02:47:00,1.15117,1.15122,1.15077,1.15122,9000000.0
2008-02-20 02:48:00,1.1509,1.1514,1.1509,1.1514,10000000.0
2008-02-20 02:49:00,1.1508,1.15107,1.15065,1.15081,10000000.0
2008-02-20 02:50:00,1.1507,1.15086,1.15047,1.15053,20600000.0
2008-02-20 02:51:00,1.15019,1.15062,1.15019,1.15028,5600000.0
2008-02-20 02:52:00,1.15,1.15084,1.14974,1.15084,9400000.0
2008-02-20 02:53:00,1.15085,1.15085,1.15047,1.15052,20200000.0
2008-02-20 02:54:00,1.15055,1.1508,1.15014,1.15014,15000000.0
2008-02-20 02:55:00,1.15032,1.15066,1.15018,1.15018,9800000.0
2008-02-20 02:56:00,1.15038,1.15038,1.14982,1.14982,9200000.0
2008-02-20 02:57:00,1.14985,1.14998,1.1497,1.14973,6200000.0
2008-02-20 02:58:00,1.15036,1.15074,1.15006,1.15006,14600000.0
2008-02-20 02:59:00,1.15037,1.15066,1.15019,1.15054,21600000.0
2008-02-20 03:00:00,1.15025,1.15057,1.15001,1.15031,24400000.0
2008-02-20 03:01:00,1.14981,1.1504,1.14981,1.15016,10400000.0
2008-02-20 03:02:00,1.15027,1.15049,1.15022,1.15049,7000000.0
2008-02-20 03:03:00,1.1503,1.15067,1.15023,1.15032,10000000.0
2008-02-20 03:04:00,1.15019,1.15073,1.15003,1.15073,18400000.0
2008-02-20 03:05:00,1.1503,1.15078,1.1503,1.15067,20000000.0
2008-02-20 03:06:00,1.15075,1.15075,1.15041,1.15056,9000000.0
2008-02-20 03:07:00,1.15074,1.1508,1.15031,1.15043,9400000.0
2008-02-20 03:08:00,1.15057,1.15084,1.15049,1.15074,7400000.0
2008-02-20 03:09:00,1.15057,1.15096,1.15055,1.15079,17800000.0
2008-02-20 03:10:00,1.15069,1.15124,1.15044,1.15124,17800000.0
2008-02-20 03:11:00,1.15107,1.15122,1.15053,1.15082,17200000.0
2008-02-20 03:12:00,1.15079,1.15106,1.15079,1.15085,17400000.0
2008-02-20 03:13:00,1.1507,1.1509,1.1505,1.1507,15800000.0
2008-02-20 03:14:00,1.1505,1.1507,1.1501,1.1505,15800000.0
2008-02-20 03:15:00,1.15072,1.1509,1.15063,1.15063,15800000.0
2008-02-20 03:16:00,1.15053,1.15099,1.15053,1.15062,20800000.0
2008-02-20 03:17:00,1.15067,1.15074,1.15067,1.15074,2600000.0
2008-02-20 03:18:00,1.15082,1.15124,1.15067,1.15067,20600000.0
2008-02-20 03:19:00,1.15111,1.15131,1.15101,1.15131,16200000.0
2008-02-20 03:20:00,1.1507,1.1507,1.1505,1.1505,8800000.0
2008-02-20 03:21:00,1.151,1.15128,1.15091,1.15099,8800000.0
2008-02-20 03:22:00,1.15083,1.15119,1.15035,1.15082,5600000.0
2008-02-20 03:23:00,1.1504,1.15044,1.1504,1.15044,5600000.0
2008-02-20 03:24:00,1.15075,1.15096,1.15075,1.15092,11600000.0
2008-02-20 03:25:00,1.151,1.15105,1.151,1.15105,2600000.0
2008-02-20 03:26:00,1.15056,1.1506,1.15049,1.15049,5000000.0
2008-02-20 03:27:00,1.15058,1.15089,1.15058,1.15088,5200000.0
2008-02-20 03:28:00,1.1511,1.1512,1.1507,1.1507,4600000.0
2008-02-20 03:29:00,1.151,1.15101,1.15059,1.1508,4600000.0
2008-02-20 03:30:00,1.1504,1.1509,1.1502,1.1507,23000000.0
2008-02-20 03:31:00,1.15091,1.15108,1.15084,1.15084,23000000.0
2008-02-20 03:32:00,1.15083,1.15088,1.15053,1.15071,15400000.0
2008-02-20 03:33:00,1.15062,1.15107,1.15047,1.15093,6800000.0
2008-02-20 03:34:00,1.15122,1.15122,1.15105,1.15122,7600000.0
2008-02-20 03:35:00,1.15082,1.15087,1.15037,1.15037,14400000.0
2008-02-20 03:36:00,1.15053,1.15096,1.15024,1.15096,13200000.0
2008-02-20 03:37:00,1.15112,1.15128,1.15084,1.15096,16000000.0
2008-02-20 03:38:00,1.15096,1.15096,1.15096,1.15096,2000000.0
2008-02-20 03:39:00,1.15099,1.1513,1.15099,1.15107,19600000.0
2008-02-20 03:40:00,1.15087,1.15092,1.15069,1.15069,9200000.0
2008-02-20 03:41:00,1.15085,1.15113,1.15071,1.15091,11600000.0
2008-02-20 03:42:00,1.1504,1.1505,1.1504,1.1505,16200000.0
2008-02-20 03:43:00,1.1506,1.1507,1.1504,1.1507,16200000.0
2008-02-20 03:44:00,1.15076,1.15083,1.15068,1.15068,16200000.0
2008-02-20 03:45:00,1.1507,1.15098,1.15051,1.15098,20200000.0
2008-02-20 03:46:00,1.15076,1.15131,1.15076,1.15078,16000000.0
2008-02-20 03:47:00,1.1511,1.1512,1.1507,1.151,2600000.0
2008-02-20 03:48:00,1.15051,1.15098,1.15051,1.15098,2600000.0
2008-02-20 03:49:00,1.1505,1.1505,1.1498,1.15,12400000.0
2008-02-20 03:50:00,1.1502,1.1502,1.15,1.1501,12400000.0
2008-02-20 03:51:00,1.15068,1.15103,1.15061,1.15061,12400000.0
2008-02-20 03:52:00,1.15051,1.15111,1.15051,1.15111,24400000.0
2008-02-20 03:53:00,1.15062,1.15077,1.1504,1.15072,9800000.0
2008-02-20 03:54:00,1.15112,1.15126,1.15069,1.15082,26800000.0
2008-02-20 03:55:00,1.15087,1.15124,1.15077,1.15077,25000000.0
2008-02-20 03:56:00,1.1509,1.15116,1.1508,1.15116,14200000.0
2008-02-20 03:57:00,1.15095,1.15095,1.1508,1.15089,19600000.0
2008-02-20 03:58:00,1.15048,1.15086,1.15048,1.15086,17200000.0
2008-02-20 03:59:00,1.15063,1.15098,1.15063,1.1509,22600000.0
2008-02-20 04:00:00,1.1509,1.15117,1.15059,1.15059,24000000.0
2008-02-20 04:01:00,1.15043,1.1508,1.15037,1.15068,15600000.0
2008-02-20 04:02:00,1.15084,1.15103,1.15068,1.15083,7400000.0
2008-02-20 04:03:00,1.15136,1.15136,1.15073,1.15092,22600000.0
2008-02-20 04:04:00,1.1505,1.151,1.1503,1.1507,9200000.0
2008-02-20 04:05:00,1.15049,1.15092,1.15037,1.15092,9200000.0
2008-02-20 04:06:00,1.15113,1.15127,1.15099,1.15107,14800000.0
2008-02-20 04:07:00,1.1505,1.1509,1.1503,1.1503,23400000.0
2008-02-20 04:08:00,1.15081,1.15094,1.15025,1.15025,23400000.0
2008-02-20 04:09:00,1.15073,1.15091,1.15041,1.15091,19800000.0
2008-02-20 04:10:00,1.15117,1.1512,1.15086,1.15086,7800000.0
2008-02-20 04:11:00,1.15068,1.15088,1.15068,1.1507,7600000.0
2008-02-20 04:12:00,1.15106,1.15118,1.15084,1.1509,7800000.0
2008-02-20 04:13:00,1.15077,1.15089,1.15031,1.15077,7800000.0
2008-02-20 04:14:00,1.1505,1.15082,1.15007,1.15037,29400000.0
2008-02-20 04:15:00,1.15043,1.15043,1.14985,1.15008,12000000.0
2008-02-20 04:16:00,1.15014,1.15026,1.14988,1.14988,7400000.0
2008-02-20 04:17:00,1.1501,1.15014,1.1501,1.15014,9000000.0
2008-02-20 04:18:00,1.15028,1.15074,1.15013,1.15074,6800000.0
2008-02-20 04:19:00,1.1503,1.15043,1.15027,1.15031,14800000.0
2008-02-20 04:20:00,1.15052,1.15086,1.15043,1.1505,10600000.0
2008-02-20 04:21:00,1.15057,1.15067,1.15039,1.15059,26800000.0
2008-02-20 04:22:00,1.15053,1.15078,1.15037,1.15038,6800000.0
2008-02-20 04:23:00,1.1505,1.1505,1.1505,1.1505,5200000.0
2008-02-20 04:24:00,1.15035,1.15052,1.14989,1.15048,5200000.0
2008-02-20 04:25:00,1.15085,1.151,1.15049,1.15049,9800000.0
2008-02-20 04:26:00,1.15049,1.1507,1.15025,1.15044,12400000.0
2008-02-20 04:27:00,1.15056,1.15078,1.1505,1.15078,4600000.0
2008-02-20 04:28:00,1.15068,1.15086,1.15039,1.15054,13200000.0
2008-02-20 04:29:00,1.15064,1.15096,1.15047,1.15059,16200000.0
2008-02-20 04:30:00,1.15031,1.15076,1.14998,1.15037,14800000.0
2008-02-20 04:31:00,1.15017,1.15025,1.15016,1.15019,6200000.0
2008-02-20 04:32:00,1.15021,1.15036,1.15006,1.15006,8600000.0
2008-02-20 04:33:00,1.15048,1.15077,1.15044,1.15045,10800000.0
2008-02-20 04:34:00,1.15043,1.1506,1.15041,1.15051,14200000.0
2008-02-20 04:35:00,1.15005,1.1504,1.15003,1.1504,10800000.0
2008-02-20 04:36:00,1.15087,1.15104,1.15052,1.1506,13200000.0
2008-02-20 04:37:00,1.15071,1.15083,1.15008,1.15077,13600000.0
2008-02-20 04:38:00,1.15032,1.15046,1.15024,1.15046,19400000.0
2008-02-20 04:39:00,1.15032,1.15032,1.14999,1.15007,10000000.0
2008-02-20 04:40:00,1.15015,1.15043,1.14996,1.15037,14400000.0
2008-02-20 04:41:00,1.15031,1.1506,1.15023,1.15027,27200000.0
2008-02-20 04:42:00,1.15027,1.15042,1.15013,1.15015,16400000.0
2008-02-20 04:43:00,1.15019,1.15089,1.15019,1.1505,15200000.0
2008-02-20 04:44:00,1.15068,1.15074,1.15028,1.15047,15200000.0
2008-02-20 04:45:00,1.15012,1.15072,1.15012,1.15032,16400000.0
2008-02-20 04:46:00,1.15059,1.15085,1.15032,1.15035,12000000.0
2008-02-20 04:47:00,1.15064,1.15064,1.15054,1.15054,3200000.0
2008-02-20 04:48:00,1.15051,1.15052,1.15032,1.15034,14000000.0
2008-02-20 04:49:00,1.15014,1.15037,1.14995,1.1501,21800000.0
2008-02-20 04:50:00,1.1499,1.15029,1.1499,1.1499,24400000.0
2008-02-20 04:51:00,1.14904,1.14944,1.14904,1.14944,12200000.0
2008-02-20 04:52:00,1.14955,1.14996,1.14947,1.14947,23600000.0
2008-02-20 04:53:00,1.14974,1.15032,1.14974,1.15032,6800000.0
2008-02-20 04:54:00,1.15031,1.15053,1.15027,1.15033,15800000.0
2008-02-20 04:55:00,1.15038,1.15053,1.15015,1.15015,19600000.0
2008-02-20 04:56:00,1.15019,1.15055,1.15019,1.15039,15400000.0
2008-02-20 04:58:00,1.15044,1.15073,1.15044,1.15056,6000000.0
2008-02-20 04:59:00,1.1503,1.15033,1.14999,1.14999,21200000.0
2008-02-20 05:00:00,1.14994,1.14995,1.14965,1.14965,18600000.0
2008-02-20 05:01:00,1.15003,1.1504,1.15003,1.15037,14000000.0
2008-02-20 05:02:00,1.15038,1.15063,1.15025,1.15038,11200000.0
2008-02-20 05:03:00,1.1503,1.1506,1.15023,1.15033,13600000.0
2008-02-20 05:04:00,1.15043,1.15066,1.15021,1.15053,14800000.0
2008-02-20 05:05:00,1.15046,1.15046,1.15029,1.15033,26000000.0
2008-02-20 05:06:00,1.15048,1.15048,1.15001,1.15001,12600000.0
2008-02-20 05:07:00,1.15049,1.15069,1.15048,1.15053,17800000.0
2008-02-20 05:08:00,1.15063,1.1508,1.15062,1.15062,11200000.0
2008-02-20 05:09:00,1.15098,1.15114,1.1508,1.15095,21600000.0
2008-02-20 05:10:00,1.15097,1.15127,1.15066,1.15073,15200000.0
2008-02-20 05:11:00,1.15104,1.15104,1.15051,1.15087,19000000.0
2008-02-20 05:12:00,1.1511,1.1511,1.15,1.1504,12200000.0
2008-02-20 05:13:00,1.15088,1.15108,1.1505,1.15053,12200000.0
2008-02-20 05:14:00,1.15072,1.15079,1.15035,1.15079,12800000.0
2008-02-20 05:15:00,1.15054,1.1508,1.1502,1.15035,18400000.0
2008-02-20 05:16:00,1.1502,1.1502,1.15,1.1501,8600000.0
2008-02-20 05:17:00,1.15043,1.1508,1.15043,1.15063,8600000.0
2008-02-20 05:18:00,1.15041,1.15041,1.15034,1.15034,3200000.0
2008-02-20 05:19:00,1.15008,1.15051,1.15008,1.15051,8000000.0
2008-02-20 05:20:00,1.15012,1.15035,1.14968,1.14982,15600000.0
2008-02-20 05:21:00,1.14997,1.15021,1.14997,1.15016,10200000.0
2008-02-20 05:22:00,1.1512,1.1514,1.1511,1.1512,11200000.0
2008-02-20 05:23:00,1.1513,1.1516,1.1513,1.1514,11200000.0
2008-02-20 05:24:00,1.15031,1.15042,1.15008,1.1504,11200000.0
2008-02-20 05:25:00,1.15037,1.15049,1.15016,1.15049,11400000.0
2008-02-20 05:26:00,1.1514,1.1516,1.1514,1.1514,12600000.0
2008-02-20 05:27:00,1.15026,1.15054,1.15012,1.15015,12600000.0
2008-02-20 05:28:00,1.15032,1.15036,1.14984,1.14998,14600000.0
2008-02-20 05:29:00,1.1518,1.1519,1.1516,1.1519,10800000.0
2008-02-20 05:30:00,1.14984,1.15016,1.14984,1.14992,10800000.0
2008-02-20 05:31:00,1.1519,1.152,1.1516,1.1518,12600000.0
2008-02-20 05:32:00,1.1517,1.1517,1.1514,1.1516,12600000.0
2008-02-20 05:33:00,1.14999,1.15033,1.14989,1.15033,12600000.0
2008-02-20 05:34:00,1.1501,1.15015,1.14971,1.15,11600000.0
2008-02-20 05:35:00,1.1496,1.14994,1.14938,1.14994,15400000.0
2008-02-20 05:36:00,1.1519,1.1519,1.1519,1.1519,3200000.0
2008-02-20 05:37:00,1.14982,1.14986,1.14982,1.14986,3200000.0
2008-02-20 05:38:00,1.15007,1.1503,1.14996,1.15008,16600000.0
2008-02-20 05:39:00,1.15007,1.15018,1.14991,1.15015,18800000.0
2008-02-20 05:40:00,1.15007,1.15019,1.14962,1.14992,13000000.0
2008-02-20 05:41:00,1.15013,1.15016,1.14969,1.14969,16400000.0
2008-02-20 05:42:00,1.14999,1.14999,1.14967,1.14967,9800000.0
2008-02-20 05:43:00,1.14974,1.1502,1.14957,1.14987,14200000.0
2008-02-20 05:44:00,1.14972,1.15004,1.14963,1.15004,15800000.0
2008-02-20 05:45:00,1.152,1.1521,1.1519,1.1519,22000000.0
2008-02-20 05:46:00,1.15021,1.15056,1.15006,1.15035,22000000.0
2008-02-20 05:47:00,1.1519,1.1519,1.1518,1.1518,17600000.0
2008-02-20 05:48:00,1.15028,1.15049,1.15019,1.15019,17600000.0
2008-02-20 05:49:00,1.15079,1.15081,1.15046,1.15048,10800000.0
2008-02-20 05:50:00,1.15022,1.15041,1.15018,1.15024,11200000.0
2008-02-20 05:51:00,1.15013,1.15013,1.14971,1.14975,15000000.0
2008-02-20 05:52:00,1.14975,1.14999,1.14951,1.14975,11400000.0
2008-02-20 05:53:00,1.14988,1.15042,1.14988,1.14996,11200000.0
2008-02-20 05:54:00,1.1518,1.1519,1.1515,1.1517,13400000.0
2008-02-20 05:55:00,1.1518,1.152,1.1515,1.1519,13400000.0
2008-02-20 05:56:00,1.14998,1.15018,1.14975,1.14986,13400000.0
2008-02-20 05:57:00,1.1517,1.152,1.1516,1.152,20000000.0
2008-02-20 05:58:00,1.14985,1.15001,1.14955,1.14992,20000000.0
2008-02-20 05:59:00,1.14986,1.15051,1.14985,1.15051,15400000.0
2008-02-20 06:00:00,1.15069,1.15094,1.15024,1.15075,19600000.0
2008-02-20 06:01:00,1.15104,1.15104,1.1502,1.1508,9200000.0
2008-02-20 06:02:00,1.15081,1.15139,1.15068,1.15139,11800000.0
2008-02-20 06:03:00,1.15105,1.1511,1.15078,1.15087,19800000.0
2008-02-20 06:04:00,1.15135,1.15135,1.15075,1.15112,19200000.0
2008-02-20 06:05:00,1.15137,1.15154,1.15098,1.15123,21600000.0
2008-02-20 06:06:00,1.1514,1.15183,1.15113,1.15132,10400000.0
2008-02-20 06:07:00,1.15149,1.15149,1.15111,1.15118,18800000.0
2008-02-20 06:08:00,1.15095,1.15095,1.15046,1.15046,8600000.0
2008-02-20 06:09:00,1.15039,1.15079,1.15039,1.15042,9800000.0
2008-02-20 06:10:00,1.15024,1.15075,1.15024,1.15037,16200000.0
2008-02-20 06:11:00,1.15035,1.15086,1.15015,1.15044,19400000.0
2008-02-20 06:12:00,1.15048,1.15074,1.15016,1.15016,11600000.0
2008-02-20 06:13:00,1.1503,1.1503,1.14993,1.15,10200000.0
2008-02-20 06:14:00,1.1508,1.1508,1.1508,1.1508,33200000.0
2008-02-20 06:15:00,1.14985,1.14997,1.1498,1.14985,33200000.0
2008-02-20 06:16:00,1.14982,1.15008,1.14982,1.14987,16200000.0
2008-02-20 06:17:00,1.15021,1.15021,1.14996,1.15004,18000000.0
2008-02-20 06:18:00,1.15018,1.151,1.15018,1.1505,24800000.0
2008-02-20 06:19:00,1.15049,1.15084,1.15048,1.15066,11400000.0
2008-02-20 06:20:00,1.1508,1.15094,1.15024,1.15094,18000000.0
2008-02-20 06:21:00,1.15067,1.15116,1.15061,1.15116,10000000.0
2008-02-20 06:22:00,1.1512,1.1513,1.1511,1.1513,19400000.0
2008-02-20 06:23:00,1.15102,1.15147,1.15102,1.15107,19400000.0
2008-02-20 06:24:00,1.15111,1.15141,1.1509,1.15098,19400000.0
2008-02-20 06:25:00,1.15125,1.15153,1.15105,1.15149,19400000.0
2008-02-20 06:26:00,1.15102,1.15125,1.15095,1.15095,12400000.0
2008-02-20 06:27:00,1.1516,1.1526,1.1512,1.1516,12800000.0
2008-02-20 06:28:00,1.15134,1.15135,1.1508,1.15129,12800000.0
2008-02-20 06:29:00,1.15169,1.15176,1.15152,1.15171,13200000.0
2008-02-20 06:30:00,1.1517,1.1517,1.1513,1.1514,11200000.0
2008-02-20 06:31:00,1.15153,1.1518,1.15136,1.15139,11200000.0
2008-02-20 06:32:00,1.15131,1.15159,1.15131,1.15159,16600000.0
2008-02-20 06:33:00,1.1513,1.1513,1.15128,1.15128,9600000.0
2008-02-20 06:34:00,1.15142,1.15158,1.15125,1.15158,14200000.0
2008-02-20 06:35:00,1.1518,1.1518,1.15103,1.15136,15800000.0
2008-02-20 06:36:00,1.1523,1.1523,1.1522,1.1523,19600000.0
2008-02-20 06:37:00,1.15158,1.15196,1.15152,1.1518,19600000.0
2008-02-20 06:38:00,1.15186,1.15206,1.15158,1.15182,10000000.0
2008-02-20 06:39:00,1.15168,1.15173,1.15145,1.15146,9800000.0
2008-02-20 06:40:00,1.15167,1.1521,1.15161,1.1521,9200000.0
2008-02-20 06:41:00,1.1521,1.1521,1.15128,1.15145,6200000.0
2008-02-20 06:42:00,1.15177,1.15209,1.15144,1.1515,26600000.0
2008-02-20 06:43:00,1.1515,1.15155,1.1515,1.15155,2600000.0
2008-02-20 06:44:00,1.15147,1.15147,1.1511,1.15137,19000000.0
2008-02-20 06:45:00,1.15156,1.15212,1.15141,1.15141,17600000.0
2008-02-20 06:46:00,1.15149,1.15169,1.15141,1.15141,6600000.0
2008-02-20 06:47:00,1.15145,1.15158,1.15128,1.15128,11800000.0
2008-02-20 06:48:00,1.15139,1.15175,1.15123,1.15165,12800000.0
2008-02-20 06:49:00,1.15137,1.15167,1.1513,1.15153,6800000.0
2008-02-20 06:50:00,1.15133,1.15151,1.15115,1.15118,24200000.0
2008-02-20 06:51:00,1.1514,1.1517,1.1512,1.1516,3200000.0
2008-02-20 06:52:00,1.15158,1.15158,1.15103,1.15103,3200000.0
2008-02-20 06:53:00,1.1519,1.1519,1.1516,1.1517,17000000.0
2008-02-20 06:54:00,1.15125,1.15146,1.15118,1.15131,17000000.0
2008-02-20 06:55:00,1.15116,1.15119,1.15107,1.15107,9800000.0
2008-02-20 06:56:00,1.15111,1.15139,1.15111,1.15125,8400000.0
2008-02-20 06:57:00,1.15131,1.15164,1.15127,1.1515,12400000.0
2008-02-20 06:58:00,1.15138,1.15144,1.151,1.15129,34000000.0
2008-02-20 06:59:00,1.15117,1.15172,1.15117,1.15126,20800000.0
2008-02-20 07:00:00,1.15117,1.15163,1.15095,1.15096,15000000.0
2008-02-20 07:01:00,1.1512,1.1512,1.15091,1.15113,7400000.0
2008-02-20 07:02:00,1.15105,1.15136,1.15077,1.15089,11600000.0
2008-02-20 07:03:00,1.15099,1.15099,1.15063,1.15063,2600000.0
2008-02-20 07:04:00,1.15056,1.15109,1.1504,1.15109,14000000.0
2008-02-20 07:05:00,1.15077,1.15096,1.15047,1.15072,14000000.0
2008-02-20 07:06:00,1.15047,1.15132,1.15047,1.15098,14400000.0
2008-02-20 07:07:00,1.15066,1.15105,1.15027,1.15027,14600000.0
2008-02-20 07:08:00,1.15075,1.15075,1.15066,1.15066,3200000.0
2008-02-20 07:09:00,1.15022,1.15066,1.15022,1.15036,23000000.0
2008-02-20 07:10:00,1.15061,1.15061,1.15053,1.15053,3200000.0
2008-02-20 07:11:00,1.15062,1.15062,1.15019,1.15019,18800000.0
2008-02-20 07:12:00,1.15025,1.15071,1.15019,1.15021,15600000.0
2008-02-20 07:13:00,1.15061,1.15061,1.15029,1.15029,14400000.0
2008-02-20 07:14:00,1.1506,1.1507,1.1503,1.1503,21400000.0
2008-02-20 07:15:00,1.15024,1.15055,1.15022,1.1505,21400000.0
2008-02-20 07:16:00,1.15022,1.15078,1.1502,1.15031,17200000.0
2008-02-20 07:17:00,1.15062,1.15068,1.15021,1.15039,17800000.0
2008-02-20 07:18:00,1.1507,1.1509,1.1505,1.1509,12400000.0
2008-02-20 07:19:00,1.15039,1.15072,1.15027,1.15072,12400000.0
2008-02-20 07:20:00,1.15085,1.15099,1.15057,1.15081,9400000.0
2008-02-20 07:21:00,1.15075,1.15103,1.15075,1.15077,13800000.0
2008-02-20 07:22:00,1.15053,1.15093,1.15031,1.15093,26200000.0
2008-02-20 07:23:00,1.1506,1.15078,1.15042,1.15042,14200000.0
2008-02-20 07:24:00,1.15033,1.15049,1.15006,1.15006,22200000.0
2008-02-20 07:25:00,1.15047,1.151,1.15031,1.15082,29200000.0
2008-02-20 07:26:00,1.1508,1.15129,1.1508,1.151,19200000.0
2008-02-20 07:27:00,1.15079,1.15165,1.15073,1.15165,17600000.0
2008-02-20 07:28:00,1.15133,1.15148,1.15101,1.15138,15000000.0
2008-02-20 07:29:00,1.15108,1.1515,1.15079,1.15079,14800000.0
2008-02-20 07:30:00,1.15126,1.15168,1.15104,1.15168,23800000.0
2008-02-20 07:31:00,1.15139,1.1515,1.15105,1.15131,10000000.0
2008-02-20 07:32:00,1.15124,1.15145,1.15122,1.15132,16400000.0
2008-02-20 07:33:00,1.15104,1.15168,1.151,1.15168,20200000.0
2008-02-20 07:34:00,1.15153,1.15207,1.15153,1.15201,17200000.0
2008-02-20 07:35:00,1.15162,1.15214,1.15133,1.15214,13200000.0
2008-02-20 07:36:00,1.15194,1.152,1.15175,1.15175,17400000.0
2008-02-20 07:37:00,1.1503,1.1505,1.1502,1.1502,11000000.0
2008-02-20 07:38:00,1.15169,1.15201,1.15113,1.15113,11000000.0
2008-02-20 07:39:00,1.15113,1.15139,1.15088,1.15111,17000000.0
2008-02-20 07:40:00,1.15118,1.15135,1.15096,1.15098,10800000.0
2008-02-20 07:41:00,1.15102,1.15146,1.15102,1.15146,6200000.0
2008-02-20 07:42:00,1.15149,1.15155,1.15093,1.15105,28800000.0
2008-02-20 07:43:00,1.15124,1.15136,1.15108,1.15108,6800000.0
2008-02-20 07:44:00,1.15112,1.15131,1.15097,1.15131,28600000.0
2008-02-20 07:45:00,1.1513,1.15167,1.15097,1.15143,19200000.0
2008-02-20 07:46:00,1.15077,1.15107,1.15077,1.15107,6200000.0
2008-02-20 07:47:00,1.15097,1.15122,1.15087,1.15108,11800000.0
2008-02-20 07:48:00,1.1505,1.1514,1.1505,1.1514,23200000.0
2008-02-20 07:49:00,1.1515,1.1515,1.1512,1.1512,23200000.0
2008-02-20 07:50:00,1.15108,1.15138,1.15073,1.15077,23200000.0
2008-02-20 07:51:00,1.15093,1.15152,1.15089,1.15114,20200000.0
2008-02-20 07:52:00,1.1512,1.1516,1.15094,1.1516,21600000.0
2008-02-20 07:53:00,1.15138,1.15151,1.15128,1.15151,10800000.0
2008-02-20 07:54:00,1.1513,1.1513,1.1507,1.1509,7400000.0
2008-02-20 07:55:00,1.15145,1.1515,1.15126,1.1515,7400000.0
2008-02-20 07:56:00,1.15126,1.1515,1.1512,1.15148,17800000.0
2008-02-20 07:57:00,1.15133,1.15145,1.15101,1.15101,9400000.0
2008-02-20 07:58:00,1.15102,1.15142,1.15075,1.15077,14600000.0
2008-02-20 07:59:00,1.15082,1.1511,1.15067,1.15067,13600000.0
2008-02-20 08:00:00,1.15057,1.15098,1.15057,1.15057,14000000.0
2008-02-20 08:01:00,1.15084,1.15084,1.14975,1.14975,10800000.0
2008-02-20 08:02:00,1.15031,1.15084,1.15028,1.15065,13000000.0
2008-02-20 08:03:00,1.15076,1.15114,1.15068,1.15112,12000000.0
2008-02-20 08:04:00,1.15127,1.15127,1.15039,1.15083,10800000.0
2008-02-20 08:05:00,1.15057,1.15105,1.15043,1.15105,13600000.0
2008-02-20 08:06:00,1.15081,1.15089,1.15061,1.15081,17800000.0
2008-02-20 08:07:00,1.15039,1.1507,1.15039,1.15044,16600000.0
2008-02-20 08:08:00,1.15024,1.15055,1.14985,1.15029,11200000.0
2008-02-20 08:09:00,1.15024,1.15055,1.15013,1.15013,11000000.0
2008-02-20 08:10:00,1.1504,1.15044,1.14971,1.15017,25000000.0
2008-02-20 08:11:00,1.15075,1.15075,1.15057,1.15057,4200000.0
2008-02-20 08:12:00,1.15051,1.15052,1.15017,1.15017,17200000.0
2008-02-20 08:13:00,1.15044,1.15085,1.15035,1.15035,17800000.0
2008-02-20 08:14:00,1.15051,1.15051,1.14972,1.15016,8400000.0
2008-02-20 08:15:00,1.15017,1.15036,1.14991,1.15036,23000000.0
2008-02-20 08:16:00,1.14968,1.15024,1.14968,1.14983,18000000.0
2008-02-20 08:17:00,1.15039,1.15041,1.14981,1.14981,26400000.0
2008-02-20 08:18:00,1.15012,1.15061,1.1501,1.15061,15800000.0
2008-02-20 08:19:00,1.15064,1.15064,1.15029,1.15062,26600000.0
2008-02-20 08:20:00,1.1502,1.15086,1.1502,1.15074,16800000.0
2008-02-20 08:21:00,1.15061,1.15061,1.15008,1.1504,19600000.0
2008-02-20 08:22:00,1.1502,1.15054,1.15006,1.15017,6200000.0
2008-02-20 08:23:00,1.15042,1.15048,1.1501,1.15012,22400000.0
2008-02-20 08:24:00,1.15016,1.15037,1.1501,1.1501,23600000.0
2008-02-20 08:25:00,1.15047,1.15047,1.15006,1.15027,13000000.0
2008-02-20 08:26:00,1.15009,1.15038,1.14999,1.15037,20400000.0
2008-02-20 08:27:00,1.15049,1.15072,1.15015,1.15022,16400000.0
2008-02-20 08:28:00,1.14999,1.15075,1.1499,1.15002,18800000.0
2008-02-20 08:29:00,1.14988,1.15021,1.14985,1.14999,12400000.0
2008-02-20 08:30:00,1.15,1.15027,1.14992,1.14992,12200000.0
2008-02-20 08:31:00,1.15001,1.1502,1.14998,1.15017,15400000.0
2008-02-20 08:32:00,1.15063,1.15063,1.15022,1.15049,17400000.0
2008-02-20 08:33:00,1.1491,1.1498,1.1489,1.1495,16400000.0
2008-02-20 08:34:00,1.15022,1.15029,1.1499,1.15029,16400000.0
2008-02-20 08:35:00,1.1496,1.1496,1.149,1.1494,21400000.0
2008-02-20 08:36:00,1.15013,1.15013,1.14959,1.15009,21400000.0
2008-02-20 08:37:00,1.14971,1.14995,1.1497,1.1497,10200000.0
2008-02-20 08:38:00,1.14957,1.14987,1.14947,1.14987,21800000.0
2008-02-20 08:39:00,1.14985,1.1506,1.14985,1.15012,12000000.0
2008-02-20 08:40:00,1.15019,1.15026,1.14986,1.15026,20200000.0
2008-02-20 08:41:00,1.1504,1.1504,1.15034,1.15034,3200000.0
2008-02-20 08:42:00,1.15061,1.15061,1.15017,1.15058,19600000.0
2008-02-20 08:43:00,1.15029,1.15031,1.14978,1.15016,20400000.0
2008-02-20 08:44:00,1.15031,1.15057,1.15027,1.15056,16200000.0
2008-02-20 08:45:00,1.15029,1.15054,1.15029,1.15035,16000000.0
2008-02-20 08:46:00,1.1499,1.1504,1.1499,1.1504,19600000.0
2008-02-20 08:47:00,1.15022,1.15064,1.15019,1.15034,19600000.0
2008-02-20 08:48:00,1.15048,1.15114,1.15048,1.15077,20000000.0
2008-02-20 08:49:00,1.15109,1.15142,1.15091,1.1511,17200000.0
2008-02-20 08:50:00,1.15091,1.15116,1.15088,1.15096,23000000.0
2008-02-20 08:51:00,1.1508,1.151,1.15054,1.15095,64400000.0
2008-02-20 08:52:00,1.15105,1.15112,1.1507,1.15112,8400000.0
2008-02-20 08:53:00,1.15097,1.15163,1.15086,1.15101,21200000.0
2008-02-20 08:54:00,1.15125,1.15125,1.15034,1.15052,9800000.0
2008-02-20 08:55:00,1.15044,1.15072,1.15035,1.15041,7400000.0
2008-02-20 08:56:00,1.15024,1.15085,1.15024,1.1503,20200000.0
2008-02-20 08:57:00,1.15055,1.15083,1.15055,1.15083,16400000.0
2008-02-20 08:58:00,1.15084,1.15153,1.15084,1.15094,16200000.0
2008-02-20 08:59:00,1.15083,1.15103,1.15079,1.15103,7400000.0
2008-02-20 09:00:00,1.15106,1.15126,1.1508,1.15095,133200000.0
2008-02-20 09:01:00,1.1514,1.1514,1.1507,1.1507,6800000.0
2008-02-20 09:02:00,1.15103,1.15103,1.1506,1.15076,9400000.0
2008-02-20 09:03:00,1.15076,1.15097,1.15042,1.15068,20000000.0
2008-02-20 09:04:00,1.15124,1.15124,1.15078,1.15087,14400000.0
2008-02-20 09:05:00,1.15033,1.15071,1.15033,1.15071,16800000.0
2008-02-20 09:06:00,1.15068,1.15068,1.15035,1.15035,21000000.0
2008-02-20 09:07:00,1.15015,1.15048,1.15015,1.15021,5000000.0
2008-02-20 09:08:00,1.14996,1.15029,1.14996,1.15004,12000000.0
2008-02-20 09:09:00,1.14972,1.14988,1.14955,1.14978,33400000.0
2008-02-20 09:10:00,1.14983,1.15014,1.14967,1.14982,15000000.0
2008-02-20 09:11:00,1.1502,1.15052,1.15002,1.15002,10600000.0
2008-02-20 09:12:00,1.15003,1.15026,1.14985,1.15007,26000000.0
2008-02-20 09:13:00,1.15002,1.15036,1.14938,1.1501,16200000.0
2008-02-20 09:14:00,1.14982,1.14996,1.1497,1.14991,16400000.0
2008-02-20 09:15:00,1.14997,1.14997,1.14966,1.14987,12000000.0
2008-02-20 09:16:00,1.14994,1.15046,1.14994,1.15046,23000000.0
2008-02-20 09:17:00,1.15026,1.15044,1.15001,1.15022,10000000.0
2008-02-20 09:18:00,1.15014,1.15062,1.15001,1.15008,21600000.0
2008-02-20 09:19:00,1.14992,1.14998,1.14979,1.14998,8000000.0
2008-02-20 09:20:00,1.14995,1.14995,1.14951,1.14994,10400000.0
2008-02-20 09:21:00,1.14995,1.14996,1.14934,1.14934,24600000.0
2008-02-20 09:22:00,1.14944,1.15029,1.14929,1.15029,8200000.0
2008-02-20 09:23:00,1.14987,1.15011,1.14969,1.14973,8400000.0
2008-02-20 09:24:00,1.14987,1.15005,1.14975,1.15005,9000000.0
2008-02-20 09:25:00,1.14959,1.15007,1.14959,1.14977,22400000.0
2008-02-20 09:26:00,1.14973,1.15001,1.14973,1.14976,23800000.0
2008-02-20 09:27:00,1.14944,1.15008,1.14944,1.1499,29000000.0
2008-02-20 09:28:00,1.14995,1.14995,1.14956,1.14974,17400000.0
2008-02-20 09:29:00,1.14964,1.14995,1.14921,1.14995,10200000.0
2008-02-20 09:30:00,1.14988,1.15015,1.14988,1.1501,26800000.0
2008-02-20 09:31:00,1.15022,1.15022,1.14976,1.1498,15800000.0
2008-02-20 09:32:00,1.14982,1.15001,1.14939,1.1495,36400000.0
2008-02-20 09:33:00,1.14911,1.14912,1.149,1.14906,13000000.0
2008-02-20 09:34:00,1.1489,1.14923,1.14853,1.14923,17600000.0
2008-02-20 09:35:00,1.14912,1.14914,1.14889,1.14914,14000000.0
2008-02-20 09:36:00,1.1494,1.14951,1.14854,1.14927,81000000.0
2008-02-20 09:37:00,1.14859,1.14886,1.14849,1.14862,20200000.0
2008-02-20 09:38:00,1.14906,1.14935,1.14886,1.14917,14600000.0
2008-02-20 09:39:00,1.14962,1.14962,1.14904,1.14923,20200000.0
2008-02-20 09:40:00,1.1496,1.14962,1.1494,1.14961,19000000.0
2008-02-20 09:41:00,1.14932,1.14932,1.14883,1.14883,10800000.0
2008-02-20 09:42:00,1.14907,1.14995,1.14904,1.14995,14200000.0
2008-02-20 09:43:00,1.14962,1.14979,1.14962,1.14965,17400000.0
2008-02-20 09:44:00,1.14975,1.15015,1.14975,1.14986,28600000.0
2008-02-20 09:45:00,1.14971,1.14977,1.14925,1.14977,11000000.0
2008-02-20 09:46:00,1.14971,1.15013,1.14966,1.14982,11000000.0
2008-02-20 09:47:00,1.1502,1.15066,1.15012,1.15034,14400000.0
2008-02-20 09:48:00,1.15041,1.1506,1.15036,1.15036,11600000.0
2008-02-20 09:49:00,1.1503,1.15101,1.15025,1.15025,18200000.0
2008-02-20 09:50:00,1.1508,1.15087,1.15056,1.15067,15200000.0
2008-02-20 09:51:00,1.15027,1.15047,1.14985,1.14985,10800000.0
2008-02-20 09:52:00,1.15039,1.15077,1.1503,1.15069,8800000.0
2008-02-20 09:53:00,1.15098,1.15137,1.15094,1.15125,14000000.0
2008-02-20 09:54:00,1.1492,1.1492,1.1486,1.1489,16600000.0
2008-02-20 09:55:00,1.15105,1.15105,1.15035,1.15075,16600000.0
2008-02-20 09:56:00,1.15091,1.15091,1.15005,1.15046,25000000.0
2008-02-20 09:57:00,1.15014,1.15023,1.1499,1.1499,10400000.0
2008-02-20 09:58:00,1.15026,1.15061,1.15019,1.15059,14400000.0
2008-02-20 09:59:00,1.15056,1.15085,1.15044,1.15056,14400000.0
2008-02-20 10:00:00,1.15012,1.15069,1.15008,1.15069,8200000.0
2008-02-20 10:01:00,1.15051,1.15053,1.15007,1.15007,9400000.0
2008-02-20 10:02:00,1.15028,1.1504,1.15016,1.15028,20400000.0
2008-02-20 10:03:00,1.1499,1.15089,1.1499,1.15015,11600000.0
2008-02-20 10:04:00,1.14998,1.15022,1.14986,1.15009,13200000.0
2008-02-20 10:05:00,1.15004,1.15035,1.1499,1.14991,44800000.0
2008-02-20 10:06:00,1.14979,1.15025,1.14961,1.14961,11600000.0
2008-02-20 10:07:00,1.14968,1.15014,1.14949,1.14962,11800000.0
2008-02-20 10:08:00,1.14935,1.14937,1.14889,1.14917,16200000.0
2008-02-20 10:09:00,1.14922,1.1494,1.14879,1.1494,14600000.0
2008-02-20 10:10:00,1.14915,1.14966,1.14914,1.14942,14600000.0
2008-02-20 10:11:00,1.14929,1.14969,1.14877,1.14923,28000000.0
2008-02-20 10:12:00,1.14946,1.14963,1.1492,1.14927,57000000.0
2008-02-20 10:13:00,1.1495,1.1495,1.14907,1.14941,12200000.0
2008-02-20 10:14:00,1.15,1.1504,1.1499,1.1503,24800000.0
2008-02-20 10:15:00,1.14923,1.14937,1.14886,1.14929,24800000.0
2008-02-20 10:16:00,1.1496,1.14967,1.14927,1.14967,9600000.0
2008-02-20 10:17:00,1.14934,1.14954,1.14922,1.14922,11400000.0
2008-02-20 10:18:00,1.14947,1.14947,1.14879,1.14908,15600000.0
2008-02-20 10:19:00,1.14916,1.14958,1.14887,1.1494,15200000.0
2008-02-20 10:20:00,1.14891,1.14934,1.14891,1.14934,17400000.0
2008-02-20 10:21:00,1.14927,1.14947,1.14908,1.14938,21800000.0
2008-02-20 10:22:00,1.14889,1.14905,1.14885,1.1489,12200000.0
2008-02-20 10:23:00,1.14898,1.14935,1.14892,1.14894,52800000.0
2008-02-20 10:24:00,1.1491,1.1492,1.14869,1.14876,16400000.0
2008-02-20 10:25:00,1.14861,1.14917,1.14861,1.14894,30000000.0
2008-02-20 10:26:00,1.14919,1.14935,1.14889,1.14924,8800000.0
2008-02-20 10:27:00,1.14934,1.14956,1.14929,1.14956,20600000.0
2008-02-20 10:28:00,1.14924,1.14924,1.14831,1.14881,17800000.0
2008-02-20 10:29:00,1.14902,1.14914,1.14867,1.14912,25800000.0
2008-02-20 10:30:00,1.14875,1.14895,1.14817,1.14854,36000000.0
2008-02-20 10:31:00,1.1487,1.14922,1.14863,1.14922,10600000.0
2008-02-20 10:32:00,1.14903,1.14943,1.14896,1.14943,18200000.0
2008-02-20 10:33:00,1.14929,1.14938,1.14907,1.14938,6800000.0
2008-02-20 10:34:00,1.14903,1.14989,1.14894,1.14894,126000000.0
2008-02-20 10:35:00,1.14949,1.14949,1.14872,1.14881,17400000.0
2008-02-20 10:36:00,1.14926,1.14926,1.14838,1.14838,13600000.0
2008-02-20 10:37:00,1.14848,1.14884,1.1483,1.14868,14000000.0
2008-02-20 10:38:00,1.14894,1.14894,1.14851,1.14862,8200000.0
2008-02-20 10:39:00,1.14855,1.14895,1.14807,1.14807,10400000.0
2008-02-20 10:40:00,1.14821,1.14847,1.14803,1.14803,24000000.0
2008-02-20 10:41:00,1.14822,1.14854,1.14822,1.14825,20800000.0
2008-02-20 10:42:00,1.1483,1.14892,1.14821,1.14854,16600000.0
2008-02-20 10:43:00,1.1482,1.14846,1.1482,1.14838,18000000.0
2008-02-20 10:44:00,1.14837,1.14844,1.14827,1.14827,25200000.0
2008-02-20 10:45:00,1.14875,1.14875,1.14794,1.14816,12400000.0
2008-02-20 10:46:00,1.14822,1.14877,1.14822,1.14844,64600000.0
2008-02-20 10:47:00,1.14849,1.14869,1.14849,1.1485,11600000.0
2008-02-20 10:48:00,1.14866,1.14887,1.14845,1.14851,10200000.0
2008-02-20 10:49:00,1.14837,1.1484,1.14809,1.14833,17200000.0
2008-02-20 10:50:00,1.14872,1.14872,1.14839,1.14866,20800000.0
2008-02-20 10:51:00,1.1485,1.14898,1.14845,1.14866,18400000.0
2008-02-20 10:52:00,1.14886,1.14931,1.14851,1.14856,101800000.0
2008-02-20 10:53:00,1.14857,1.14876,1.14857,1.14876,14400000.0
2008-02-20 10:54:00,1.14888,1.14888,1.14818,1.14845,29000000.0
2008-02-20 10:55:00,1.14803,1.14822,1.14799,1.14822,11200000.0
2008-02-20 10:56:00,1.1496,1.1496,1.1492,1.1493,19200000.0
2008-02-20 10:57:00,1.14818,1.14846,1.14786,1.14786,19200000.0
2008-02-20 10:58:00,1.14811,1.1483,1.14797,1.14824,17800000.0
2008-02-20 10:59:00,1.14822,1.14866,1.14822,1.1484,23600000.0
2008-02-20 11:00:00,1.14848,1.14884,1.1483,1.1483,6200000.0
2008-02-20 11:01:00,1.1482,1.14857,1.1482,1.1484,84600000.0
2008-02-20 11:02:00,1.14853,1.14883,1.14841,1.14848,84800000.0
2008-02-20 11:03:00,1.14855,1.14896,1.14849,1.14865,16600000.0
2008-02-20 11:04:00,1.14853,1.14853,1.14801,1.14817,13400000.0
2008-02-20 11:05:00,1.14826,1.14835,1.14811,1.14816,9400000.0
2008-02-20 11:06:00,1.14861,1.1493,1.1485,1.14897,11000000.0
2008-02-20 11:07:00,1.14906,1.14959,1.14906,1.14959,21600000.0
2008-02-20 11:08:00,1.14971,1.14995,1.14927,1.14958,10400000.0
2008-02-20 11:09:00,1.14964,1.14992,1.14944,1.14962,13400000.0
2008-02-20 11:10:00,1.14969,1.15003,1.14946,1.14959,25200000.0
2008-02-20 11:11:00,1.14959,1.14972,1.14952,1.14952,26200000.0
2008-02-20 11:12:00,1.14975,1.15005,1.1496,1.15005,15200000.0
2008-02-20 11:13:00,1.14988,1.15035,1.1498,1.15015,18200000.0
2008-02-20 11:14:00,1.14996,1.1502,1.1498,1.15003,9000000.0
2008-02-20 11:15:00,1.14994,1.1501,1.1497,1.1501,16400000.0
2008-02-20 11:16:00,1.14996,1.15045,1.14973,1.15012,11200000.0
2008-02-20 11:17:00,1.15016,1.15016,1.14974,1.14975,51400000.0
2008-02-20 11:18:00,1.14962,1.14999,1.14962,1.14962,18800000.0
2008-02-20 11:19:00,1.1495,1.1495,1.14896,1.14913,11000000.0
2008-02-20 11:20:00,1.14914,1.14935,1.14907,1.14914,6800000.0
2008-02-20 11:21:00,1.1489,1.14933,1.14848,1.14848,24800000.0
2008-02-20 11:22:00,1.14894,1.14897,1.14808,1.14862,19200000.0
2008-02-20 11:23:00,1.1486,1.14931,1.1486,1.14866,12000000.0
2008-02-20 11:24:00,1.1494,1.14976,1.1492,1.14943,19400000.0
2008-02-20 11:25:00,1.14956,1.1496,1.14909,1.14909,8000000.0
2008-02-20 11:26:00,1.14901,1.14915,1.14841,1.14867,12800000.0
2008-02-20 11:27:00,1.1489,1.14931,1.14884,1.14884,20000000.0
2008-02-20 11:28:00,1.14897,1.14897,1.14868,1.14883,20400000.0
2008-02-20 11:29:00,1.14885,1.14945,1.14885,1.14942,12400000.0
2008-02-20 11:30:00,1.14942,1.14942,1.14914,1.14924,13800000.0
2008-02-20 11:31:00,1.14946,1.14946,1.14932,1.14943,7800000.0
2008-02-20 11:32:00,1.14907,1.14941,1.14878,1.14906,18400000.0
2008-02-20 11:33:00,1.14914,1.14951,1.14906,1.1492,17800000.0
2008-02-20 11:34:00,1.14938,1.14963,1.14935,1.14951,27000000.0
2008-02-20 11:35:00,1.14952,1.14954,1.14939,1.14944,10200000.0
2008-02-20 11:36:00,1.1494,1.14992,1.14936,1.14992,12400000.0
2008-02-20 11:37:00,1.14998,1.15009,1.14926,1.14942,23400000.0
2008-02-20 11:38:00,1.14934,1.14966,1.14929,1.14966,17000000.0
2008-02-20 11:39:00,1.14971,1.14989,1.14949,1.14963,18600000.0
2008-02-20 11:40:00,1.1498,1.1498,1.14894,1.14924,14000000.0
2008-02-20 11:41:00,1.14929,1.14967,1.14913,1.14932,16200000.0
2008-02-20 11:42:00,1.14915,1.14974,1.14909,1.14912,6800000.0
2008-02-20 11:43:00,1.14894,1.14942,1.14894,1.14938,24200000.0
2008-02-20 11:44:00,1.14938,1.14943,1.14905,1.14905,13000000.0
2008-02-20 11:45:00,1.14897,1.1492,1.14863,1.1492,18200000.0
2008-02-20 11:46:00,1.1488,1.14934,1.14875,1.14934,16000000.0
2008-02-20 11:47:00,1.14923,1.14942,1.14919,1.14935,23200000.0
2008-02-20 11:48:00,1.14828,1.14876,1.14828,1.14852,6200000.0
2008-02-20 11:49:00,1.14869,1.14923,1.14848,1.14871,64400000.0
2008-02-20 11:50:00,1.14877,1.14906,1.14846,1.14906,6200000.0
2008-02-20 11:51:00,1.14896,1.14902,1.14884,1.14899,74800000.0
2008-02-20 11:52:00,1.14906,1.14934,1.14889,1.14901,79800000.0
2008-02-20 11:53:00,1.1492,1.1492,1.14906,1.14907,12600000.0
2008-02-20 11:54:00,1.1492,1.14936,1.14892,1.14892,19400000.0
2008-02-20 11:55:00,1.14951,1.14963,1.14938,1.14938,5600000.0
2008-02-20 11:56:00,1.14937,1.14961,1.14909,1.1491,69000000.0
2008-02-20 11:57:00,1.14879,1.14924,1.14858,1.14889,101800000.0
2008-02-20 11:58:00,1.14889,1.14927,1.14868,1.14881,16800000.0
2008-02-20 11:59:00,1.14903,1.14932,1.14885,1.149,120400000.0
2008-02-20 12:00:00,1.148,1.1482,1.148,1.1482,21000000.0
2008-02-20 12:01:00,1.14935,1.14935,1.14919,1.14919,21000000.0
2008-02-20 12:02:00,1.14967,1.14973,1.14929,1.14945,10000000.0
2008-02-20 12:03:00,1.1482,1.1482,1.1481,1.1482,15800000.0
2008-02-20 12:04:00,1.14936,1.14956,1.14894,1.14895,15800000.0
2008-02-20 12:05:00,1.14927,1.14934,1.14879,1.14924,19600000.0
2008-02-20 12:06:00,1.14952,1.14952,1.14913,1.14917,13200000.0
2008-02-20 12:07:00,1.1483,1.1485,1.1483,1.1485,13000000.0
2008-02-20 12:08:00,1.14924,1.14956,1.14884,1.14914,13000000.0
2008-02-20 12:09:00,1.14907,1.14924,1.14867,1.14924,18800000.0
2008-02-20 12:10:00,1.14895,1.1491,1.14886,1.14895,58400000.0
2008-02-20 12:11:00,1.1487,1.14936,1.1487,1.14876,22800000.0
2008-02-20 12:12:00,1.14878,1.14904,1.1485,1.1485,23000000.0
2008-02-20 12:13:00,1.14897,1.1492,1.14875,1.14875,24000000.0
2008-02-20 12:14:00,1.14849,1.14878,1.14828,1.14848,83400000.0
2008-02-20 12:15:00,1.14877,1.14899,1.14857,1.14883,104600000.0
2008-02-20 12:16:00,1.14891,1.14915,1.14864,1.14864,103600000.0
2008-02-20 12:17:00,1.14852,1.14895,1.14833,1.14895,20200000.0
2008-02-20 12:18:00,1.14893,1.14922,1.14885,1.14913,34800000.0
2008-02-20 12:19:00,1.1489,1.14956,1.1489,1.14954,14000000.0
2008-02-20 12:20:00,1.14928,1.14946,1.14896,1.14899,10600000.0
2008-02-20 12:21:00,1.14887,1.14931,1.14859,1.14931,14000000.0
2008-02-20 12:22:00,1.14921,1.1495,1.14919,1.1495,20000000.0
2008-02-20 12:23:00,1.14927,1.14977,1.14884,1.14884,10600000.0
2008-02-20 12:24:00,1.14845,1.14909,1.14845,1.14909,11600000.0
2008-02-20 12:25:00,1.14924,1.14936,1.14886,1.14927,16200000.0
2008-02-20 12:26:00,1.14952,1.14952,1.14898,1.14898,132200000.0
2008-02-20 12:27:00,1.14865,1.14921,1.14865,1.14909,7200000.0
2008-02-20 12:28:00,1.14886,1.14897,1.1486,1.14895,24600000.0
2008-02-20 12:29:00,1.1486,1.14862,1.14835,1.14845,13600000.0
2008-02-20 12:30:00,1.14846,1.14846,1.1481,1.14843,7600000.0
2008-02-20 12:31:00,1.14818,1.14853,1.14818,1.14846,14800000.0
2008-02-20 12:32:00,1.14861,1.14891,1.1486,1.14885,9800000.0
2008-02-20 12:33:00,1.14863,1.14886,1.14854,1.14868,28400000.0
2008-02-20 12:34:00,1.14843,1.14874,1.14812,1.14874,29000000.0
2008-02-20 12:35:00,1.14886,1.14886,1.14834,1.14834,8400000.0
2008-02-20 12:36:00,1.14855,1.14878,1.14815,1.1487,16000000.0
2008-02-20 12:37:00,1.14806,1.14834,1.14788,1.14797,25000000.0
2008-02-20 12:38:00,1.14819,1.14871,1.14813,1.14857,21400000.0
2008-02-20 12:39:00,1.1485,1.1485,1.1482,1.1482,9400000.0
2008-02-20 12:40:00,1.14843,1.14856,1.14836,1.14836,9400000.0
2008-02-20 12:41:00,1.14842,1.14849,1.14813,1.14813,19200000.0
2008-02-20 12:42:00,1.1484,1.1486,1.148,1.1484,10200000.0
2008-02-20 12:43:00,1.14825,1.14841,1.148,1.14803,10200000.0
2008-02-20 12:44:00,1.14808,1.14826,1.14802,1.14819,19000000.0
2008-02-20 12:45:00,1.14827,1.14827,1.1475,1.1478,19400000.0
2008-02-20 12:46:00,1.14777,1.14778,1.14752,1.14764,101200000.0
2008-02-20 12:47:00,1.14769,1.14845,1.14753,1.14784,12000000.0
2008-02-20 12:48:00,1.14817,1.1483,1.14785,1.1483,18000000.0
2008-02-20 12:49:00,1.14789,1.14818,1.14773,1.14818,12800000.0
2008-02-20 12:50:00,1.14785,1.14798,1.14756,1.14797,26400000.0
2008-02-20 12:51:00,1.14792,1.14794,1.14751,1.14766,13600000.0
2008-02-20 12:52:00,1.1476,1.14806,1.1476,1.14795,14600000.0
2008-02-20 12:53:00,1.14768,1.14791,1.14743,1.14753,17000000.0
2008-02-20 12:54:00,1.1492,1.1492,1.1483,1.1484,13800000.0
2008-02-20 12:55:00,1.1485,1.1495,1.1483,1.1491,13800000.0
2008-02-20 12:56:00,1.14761,1.14806,1.14761,1.14779,13800000.0
2008-02-20 12:57:00,1.14773,1.14801,1.14753,1.14755,20200000.0
2008-02-20 12:58:00,1.14745,1.14829,1.14733,1.14757,13200000.0
2008-02-20 12:59:00,1.14772,1.14822,1.14768,1.14789,11800000.0
2008-02-20 13:00:00,1.1478,1.14815,1.14764,1.14788,26400000.0
2008-02-20 13:01:00,1.14806,1.14806,1.14783,1.14783,8400000.0
2008-02-20 13:02:00,1.14812,1.14812,1.14784,1.14812,11200000.0
2008-02-20 13:03:00,1.14785,1.14799,1.14761,1.14761,14600000.0
2008-02-20 13:04:00,1.14783,1.1483,1.14765,1.1483,16000000.0
2008-02-20 13:05:00,1.14776,1.14776,1.14758,1.14758,4800000.0
2008-02-20 13:06:00,1.14771,1.1481,1.14767,1.1481,14600000.0
2008-02-20 13:07:00,1.1485,1.1493,1.1474,1.1489,25800000.0
2008-02-20 13:08:00,1.14812,1.14871,1.14786,1.14807,25800000.0
2008-02-20 13:09:00,1.1486,1.1492,1.1482,1.1489,9400000.0
2008-02-20 13:10:00,1.14787,1.14787,1.14742,1.14742,9400000.0
2008-02-20 13:11:00,1.14757,1.14757,1.14749,1.14756,13000000.0
2008-02-20 13:12:00,1.14771,1.14779,1.14732,1.14779,27000000.0
2008-02-20 13:13:00,1.14749,1.14756,1.1473,1.1473,14200000.0
2008-02-20 13:14:00,1.14732,1.14766,1.14725,1.14766,23400000.0
2008-02-20 13:15:00,1.14731,1.14736,1.14704,1.14704,9800000.0
2008-02-20 13:16:00,1.14771,1.14804,1.14764,1.14792,17400000.0
2008-02-20 13:17:00,1.14769,1.14815,1.14754,1.14788,22400000.0
2008-02-20 13:18:00,1.14822,1.14845,1.14783,1.14801,64600000.0
2008-02-20 13:19:00,1.14796,1.14832,1.14783,1.14832,9200000.0
2008-02-20 13:20:00,1.14778,1.14814,1.14778,1.14814,9800000.0
2008-02-20 13:21:00,1.14805,1.14826,1.1479,1.14826,27000000.0
2008-02-20 13:22:00,1.14799,1.1486,1.14779,1.1482,18200000.0
2008-02-20 13:23:00,1.14808,1.14816,1.14797,1.148,28200000.0
2008-02-20 13:24:00,1.14806,1.1484,1.14782,1.148,26800000.0
2008-02-20 13:25:00,1.14803,1.1483,1.14782,1.1483,11000000.0
2008-02-20 13:26:00,1.14837,1.14844,1.14795,1.14796,12000000.0
2008-02-20 13:27:00,1.1483,1.149,1.1483,1.1484,4200000.0
2008-02-20 13:28:00,1.14826,1.14826,1.14787,1.14787,4200000.0
2008-02-20 13:29:00,1.14791,1.14804,1.14781,1.14788,55400000.0
2008-02-20 13:30:00,1.14836,1.14836,1.14778,1.14794,11000000.0
2008-02-20 13:31:00,1.14873,1.14873,1.14831,1.14849,8400000.0
2008-02-20 13:32:00,1.14831,1.14873,1.14777,1.14777,19400000.0
2008-02-20 13:33:00,1.14767,1.14767,1.1475,1.14753,9200000.0
2008-02-20 13:34:00,1.1478,1.14789,1.1478,1.14789,2600000.0
2008-02-20 13:35:00,1.14747,1.14793,1.14747,1.14793,6800000.0
2008-02-20 13:36:00,1.14818,1.14826,1.14756,1.14777,27200000.0
2008-02-20 13:37:00,1.1483,1.1487,1.148,1.1483,13200000.0
2008-02-20 13:38:00,1.14798,1.14798,1.14791,1.14793,13200000.0
2008-02-20 13:39:00,1.14813,1.14818,1.14791,1.14791,47000000.0
2008-02-20 13:40:00,1.1477,1.1484,1.1477,1.1484,22600000.0
2008-02-20 13:41:00,1.14791,1.1483,1.14771,1.14808,22600000.0
2008-02-20 13:42:00,1.14759,1.14849,1.14759,1.1481,18000000.0
2008-02-20 13:43:00,1.14785,1.14818,1.14763,1.14799,17200000.0
2008-02-20 13:44:00,1.14849,1.14871,1.14812,1.14866,17600000.0
2008-02-20 13:45:00,1.14859,1.14859,1.14814,1.14821,11000000.0
2008-02-20 13:46:00,1.1482,1.14844,1.1478,1.14823,12000000.0
2008-02-20 13:47:00,1.1484,1.14888,1.1484,1.14888,26000000.0
2008-02-20 13:48:00,1.14848,1.14867,1.14813,1.14858,11000000.0
2008-02-20 13:49:00,1.14869,1.14886,1.14869,1.14869,13200000.0
2008-02-20 13:50:00,1.14884,1.14901,1.14856,1.14856,11200000.0
2008-02-20 13:51:00,1.14868,1.14882,1.14838,1.14855,12000000.0
2008-02-20 13:52:00,1.14839,1.14865,1.14838,1.14847,22200000.0
2008-02-20 13:53:00,1.14835,1.1487,1.14835,1.14857,15800000.0
2008-02-20 13:54:00,1.14897,1.14897,1.14827,1.14838,11000000.0
2008-02-20 13:55:00,1.14813,1.14891,1.14813,1.14867,18600000.0
2008-02-20 13:56:00,1.1484,1.14865,1.1484,1.14865,18800000.0
2008-02-20 13:57:00,1.14888,1.14902,1.14864,1.14867,24200000.0
2008-02-20 13:58:00,1.1479,1.14799,1.14727,1.14792,15400000.0
2008-02-20 13:59:00,1.14803,1.14811,1.14766,1.14766,38000000.0
2008-02-20 14:00:00,1.14785,1.14815,1.14762,1.14781,17000000.0
2008-02-20 14:01:00,1.14829,1.14854,1.14788,1.14801,19200000.0
2008-02-20 14:02:00,1.14755,1.14816,1.14737,1.14737,25400000.0
2008-02-20 14:03:00,1.14801,1.14818,1.14773,1.14773,20000000.0
2008-02-20 14:04:00,1.14808,1.14808,1.14731,1.14745,18200000.0
2008-02-20 14:05:00,1.14772,1.14808,1.14762,1.14779,14600000.0
2008-02-20 14:06:00,1.14827,1.14827,1.14798,1.14821,20800000.0
2008-02-20 14:07:00,1.14828,1.14869,1.14826,1.14835,13000000.0
2008-02-20 14:08:00,1.14892,1.14916,1.14887,1.14913,18800000.0
2008-02-20 14:09:00,1.14895,1.14906,1.14822,1.14822,8800000.0
2008-02-20 14:10:00,1.14812,1.14876,1.14812,1.14845,20200000.0
2008-02-20 14:11:00,1.1484,1.14871,1.14822,1.14859,17200000.0
2008-02-20 14:12:00,1.14826,1.14865,1.14804,1.14826,12400000.0
2008-02-20 14:13:00,1.14795,1.14827,1.14795,1.14827,21000000.0
2008-02-20 14:14:00,1.14833,1.14854,1.14792,1.14798,16600000.0
2008-02-20 14:15:00,1.14791,1.14877,1.14779,1.14877,23400000.0
2008-02-20 14:16:00,1.1485,1.14854,1.14787,1.14802,14000000.0
2008-02-20 14:17:00,1.14805,1.1482,1.14759,1.14768,29200000.0
2008-02-20 14:18:00,1.14769,1.14806,1.14769,1.14805,11800000.0
2008-02-20 14:19:00,1.1483,1.1483,1.14793,1.14811,11800000.0
2008-02-20 14:20:00,1.14766,1.14801,1.14733,1.14801,15800000.0
2008-02-20 14:21:00,1.14765,1.14777,1.14737,1.14747,17200000.0
2008-02-20 14:22:00,1.148,1.148,1.14739,1.14771,19600000.0
2008-02-20 14:23:00,1.14778,1.14845,1.14778,1.14845,16000000.0
2008-02-20 14:24:00,1.14813,1.14853,1.14803,1.14822,9400000.0
2008-02-20 14:25:00,1.14848,1.14861,1.14802,1.14802,23400000.0
2008-02-20 14:26:00,1.14817,1.14829,1.14805,1.14805,19200000.0
2008-02-20 14:27:00,1.14878,1.14878,1.14811,1.14863,11800000.0
2008-02-20 14:28:00,1.14808,1.14852,1.14771,1.14771,13000000.0
2008-02-20 14:29:00,1.14793,1.14812,1.1475,1.1475,29600000.0
2008-02-20 14:30:00,1.14752,1.14789,1.14741,1.14789,17200000.0
2008-02-20 14:31:00,1.14758,1.14775,1.14736,1.14743,85800000.0
2008-02-20 14:32:00,1.14759,1.14775,1.14734,1.14741,9800000.0
2008-02-20 14:33:00,1.14754,1.14807,1.14741,1.14807,16000000.0
2008-02-20 14:34:00,1.14801,1.14866,1.14801,1.14825,17000000.0
2008-02-20 14:35:00,1.14831,1.14831,1.14796,1.14817,8800000.0
2008-02-20 14:36:00,1.14798,1.14856,1.14792,1.14834,16000000.0
2008-02-20 14:37:00,1.14823,1.14823,1.14745,1.14766,9400000.0
2008-02-20 14:38:00,1.14766,1.14803,1.14766,1.14795,11600000.0
2008-02-20 14:39:00,1.14769,1.14801,1.14769,1.14777,16800000.0
2008-02-20 14:40:00,1.14749,1.14783,1.14736,1.14782,15200000.0
2008-02-20 14:41:00,1.14801,1.14824,1.14767,1.14796,33600000.0
2008-02-20 14:42:00,1.14778,1.14839,1.14778,1.14839,16600000.0
2008-02-20 14:43:00,1.14894,1.14894,1.14861,1.14861,14400000.0
2008-02-20 14:44:00,1.14865,1.14914,1.14843,1.14857,18800000.0
2008-02-20 14:45:00,1.1487,1.1487,1.14826,1.14832,10200000.0
2008-02-20 14:46:00,1.14838,1.14847,1.14813,1.14835,9000000.0
2008-02-20 14:47:00,1.14826,1.14828,1.14817,1.14826,37800000.0
2008-02-20 14:48:00,1.14881,1.14881,1.14855,1.14868,11600000.0
2008-02-20 14:49:00,1.14819,1.14859,1.14812,1.14812,10000000.0
2008-02-20 14:50:00,1.14834,1.14855,1.1483,1.1485,7400000.0
2008-02-20 14:51:00,1.1512,1.1512,1.1509,1.1512,10000000.0
2008-02-20 14:52:00,1.14797,1.14885,1.14797,1.14861,10000000.0
2008-02-20 14:53:00,1.14879,1.14879,1.14829,1.14852,20200000.0
2008-02-20 14:54:00,1.14893,1.14914,1.14835,1.14914,22800000.0
2008-02-20 14:55:00,1.14882,1.14882,1.14856,1.14856,4200000.0
2008-02-20 14:56:00,1.14869,1.14925,1.1486,1.1486,126400000.0
2008-02-20 14:57:00,1.14859,1.14897,1.14854,1.14886,15000000.0
2008-02-20 14:58:00,1.14858,1.14905,1.14849,1.1489,10600000.0
2008-02-20 14:59:00,1.14881,1.14924,1.14881,1.14924,34200000.0
2008-02-20 15:00:00,1.1494,1.14956,1.14921,1.14944,16600000.0
2008-02-20 15:01:00,1.14944,1.14954,1.14924,1.1493,32400000.0
2008-02-20 15:02:00,1.14941,1.14966,1.14923,1.14966,13000000.0
2008-02-20 15:03:00,1.14962,1.14962,1.14869,1.14931,17200000.0
2008-02-20 15:04:00,1.14975,1.14996,1.14959,1.14975,12600000.0
2008-02-20 15:05:00,1.14963,1.14965,1.14939,1.14939,16600000.0
2008-02-20 15:06:00,1.14947,1.14947,1.14905,1.14921,105800000.0
2008-02-20 15:07:00,1.14938,1.14968,1.14938,1.14968,13600000.0
2008-02-20 15:08:00,1.14928,1.1498,1.14928,1.14956,20800000.0
2008-02-20 15:09:00,1.14982,1.14983,1.14945,1.14945,17600000.0
2008-02-20 15:10:00,1.14975,1.15001,1.14961,1.1499,9200000.0
2008-02-20 15:11:00,1.14976,1.15028,1.14944,1.15028,15600000.0
2008-02-20 15:12:00,1.15038,1.15038,1.14989,1.14992,12000000.0
2008-02-20 15:13:00,1.15019,1.15049,1.14998,1.15049,16200000.0
2008-02-20 15:14:00,1.15032,1.15032,1.15015,1.15015,9600000.0
2008-02-20 15:15:00,1.14998,1.1502,1.14991,1.14995,15400000.0
2008-02-20 15:16:00,1.1493,1.14958,1.1493,1.14951,15400000.0
2008-02-20 15:17:00,1.14942,1.14981,1.14912,1.14981,9400000.0
2008-02-20 15:18:00,1.14944,1.14967,1.14928,1.14928,10800000.0
2008-02-20 15:19:00,1.14945,1.14977,1.14917,1.14977,13800000.0
2008-02-20 15:20:00,1.15008,1.15052,1.15008,1.15052,5800000.0
2008-02-20 15:21:00,1.15075,1.15076,1.15025,1.15051,15200000.0
2008-02-20 15:22:00,1.15036,1.15036,1.14982,1.14994,17000000.0
2008-02-20 15:23:00,1.15021,1.15083,1.15021,1.15026,10000000.0
2008-02-20 15:24:00,1.15032,1.15068,1.15025,1.15046,41000000.0
2008-02-20 15:25:00,1.15,1.15014,1.14988,1.15,11200000.0
2008-02-20 15:26:00,1.15015,1.15064,1.15002,1.15064,15800000.0
2008-02-20 15:27:00,1.15022,1.15058,1.14994,1.15027,104200000.0
2008-02-20 15:28:00,1.15014,1.15014,1.14957,1.1498,16600000.0
2008-02-20 15:29:00,1.14973,1.14993,1.14932,1.14933,23600000.0
2008-02-20 15:30:00,1.14952,1.15021,1.14948,1.15021,29200000.0
2008-02-20 15:31:00,1.1499,1.15053,1.14987,1.15053,26800000.0
2008-02-20 15:32:00,1.15103,1.15112,1.15064,1.15112,18000000.0
2008-02-20 15:33:00,1.1508,1.15188,1.1508,1.15188,11600000.0
2008-02-20 15:34:00,1.15186,1.15186,1.15117,1.1514,20000000.0
2008-02-20 15:35:00,1.15098,1.15098,1.15059,1.15079,7400000.0
2008-02-20 15:36:00,1.15089,1.15165,1.15089,1.15149,22600000.0
2008-02-20 15:37:00,1.1517,1.1517,1.1513,1.15135,20600000.0
2008-02-20 15:38:00,1.15131,1.15166,1.15105,1.15156,21000000.0
2008-02-20 15:39:00,1.15103,1.15149,1.15098,1.15149,10600000.0
2008-02-20 15:40:00,1.15164,1.15211,1.15147,1.15153,18000000.0
2008-02-20 15:41:00,1.15146,1.15146,1.15125,1.15125,11400000.0
2008-02-20 15:42:00,1.15154,1.15154,1.15075,1.15075,10800000.0
2008-02-20 15:43:00,1.15053,1.15101,1.15052,1.15074,27200000.0
2008-02-20 15:44:00,1.15068,1.15107,1.15038,1.15048,21400000.0
2008-02-20 15:45:00,1.15069,1.15083,1.15054,1.15063,18600000.0
2008-02-20 15:46:00,1.15062,1.15062,1.15035,1.15035,12200000.0
2008-02-20 15:47:00,1.15041,1.15071,1.15015,1.1506,17800000.0
2008-02-20 15:48:00,1.15055,1.15108,1.15055,1.15108,25200000.0
2008-02-20 15:49:00,1.1514,1.15141,1.15044,1.15044,19000000.0
2008-02-20 15:50:00,1.15047,1.15098,1.15047,1.15082,10600000.0
2008-02-20 15:51:00,1.1509,1.15104,1.15064,1.15074,15000000.0
2008-02-20 15:52:00,1.15073,1.15122,1.15073,1.15122,9000000.0
2008-02-20 15:53:00,1.151,1.15133,1.15081,1.15096,11800000.0
2008-02-20 15:54:00,1.15084,1.15127,1.15084,1.15088,16000000.0
2008-02-20 15:55:00,1.15094,1.15172,1.15075,1.15109,20400000.0
2008-02-20 15:56:00,1.15085,1.15098,1.15031,1.1506,19000000.0
2008-02-20 15:57:00,1.15117,1.15118,1.15068,1.15089,17400000.0
2008-02-20 15:58:00,1.15133,1.15181,1.15133,1.15167,12400000.0
2008-02-20 15:59:00,1.15194,1.15255,1.15194,1.15227,13400000.0
2008-02-20 16:00:00,1.15223,1.15284,1.15223,1.15271,17400000.0
2008-02-20 16:01:00,1.15243,1.15276,1.15242,1.15253,16000000.0
2008-02-20 16:02:00,1.15257,1.1527,1.15214,1.15262,15600000.0
2008-02-20 16:03:00,1.15287,1.15287,1.15239,1.15239,10000000.0
2008-02-20 16:04:00,1.15229,1.15296,1.15225,1.15273,15000000.0
2008-02-20 16:05:00,1.15206,1.15258,1.15206,1.15242,10000000.0
2008-02-20 16:06:00,1.15194,1.15227,1.15185,1.15227,18800000.0
2008-02-20 16:07:00,1.15257,1.15257,1.15189,1.15212,16800000.0
2008-02-20 16:08:00,1.1524,1.1524,1.15194,1.15222,17800000.0
2008-02-20 16:09:00,1.152,1.15248,1.15199,1.15248,9000000.0
2008-02-20 16:10:00,1.15242,1.15253,1.1523,1.15239,16000000.0
2008-02-20 16:11:00,1.15227,1.15262,1.15203,1.15203,14400000.0
2008-02-20 16:12:00,1.15196,1.15196,1.15137,1.15185,16400000.0
2008-02-20 16:13:00,1.15118,1.15168,1.15118,1.15137,13400000.0
2008-02-20 16:14:00,1.1512,1.15162,1.15099,1.15117,11000000.0
2008-02-20 16:15:00,1.15114,1.1513,1.15099,1.15118,21400000.0
2008-02-20 16:16:00,1.15106,1.15117,1.15087,1.15097,23600000.0
2008-02-20 16:17:00,1.15115,1.15132,1.15083,1.15096,14200000.0
2008-02-20 16:18:00,1.15114,1.15116,1.15074,1.15097,24400000.0
2008-02-20 16:19:00,1.15009,1.15073,1.15009,1.15073,15600000.0
2008-02-20 16:20:00,1.15119,1.15119,1.15086,1.15099,17600000.0
2008-02-20 16:21:00,1.15109,1.15109,1.1504,1.15076,27000000.0
2008-02-20 16:22:00,1.15098,1.151,1.15088,1.151,21200000.0
2008-02-20 16:23:00,1.15116,1.15153,1.15116,1.15143,12200000.0
2008-02-20 16:24:00,1.15124,1.1515,1.15124,1.1515,11200000.0
2008-02-20 16:25:00,1.1513,1.15147,1.15095,1.15095,13200000.0
2008-02-20 16:26:00,1.1512,1.15129,1.151,1.151,15200000.0
2008-02-20 16:27:00,1.15099,1.15099,1.15076,1.15089,12800000.0
2008-02-20 16:28:00,1.15106,1.15106,1.1507,1.15072,17200000.0
2008-02-20 16:29:00,1.15091,1.15154,1.15091,1.15119,20600000.0
2008-02-20 16:30:00,1.15152,1.15209,1.15119,1.15169,18000000.0
2008-02-20 16:31:00,1.15123,1.15183,1.15123,1.15168,23200000.0
2008-02-20 16:32:00,1.15192,1.15192,1.15166,1.15174,21800000.0
2008-02-20 16:33:00,1.15126,1.15151,1.15126,1.15138,17000000.0
2008-02-20 16:34:00,1.15168,1.1517,1.15113,1.1516,22400000.0
2008-02-20 16:35:00,1.15144,1.15203,1.15144,1.15157,12400000.0
2008-02-20 16:36:00,1.15118,1.15196,1.15118,1.15196,13400000.0
2008-02-20 16:37:00,1.15137,1.1521,1.15116,1.15198,8800000.0
2008-02-20 16:38:00,1.15204,1.15204,1.15134,1.15185,13200000.0
2008-02-20 16:39:00,1.15189,1.15194,1.15168,1.15168,19600000.0
2008-02-20 16:40:00,1.1515,1.15202,1.15107,1.15202,17400000.0
2008-02-20 16:41:00,1.15163,1.15167,1.15139,1.15163,7400000.0
2008-02-20 16:42:00,1.15166,1.15201,1.1516,1.1517,18800000.0
2008-02-20 16:43:00,1.15165,1.15186,1.15151,1.15152,18000000.0
2008-02-20 16:44:00,1.15168,1.15207,1.15161,1.15177,18200000.0
2008-02-20 16:45:00,1.15167,1.15197,1.15161,1.15186,21600000.0
2008-02-20 16:46:00,1.15143,1.15188,1.15106,1.15144,22200000.0
2008-02-20 16:47:00,1.15119,1.15172,1.15119,1.15132,20200000.0
2008-02-20 16:48:00,1.15133,1.15204,1.15133,1.15135,15600000.0
2008-02-20 16:49:00,1.15148,1.15193,1.15123,1.15163,10000000.0
2008-02-20 16:50:00,1.15144,1.15158,1.15112,1.15112,10800000.0
2008-02-20 16:51:00,1.15116,1.15119,1.15092,1.15092,16600000.0
2008-02-20 16:52:00,1.15105,1.1515,1.15046,1.15101,20000000.0
2008-02-20 16:53:00,1.15051,1.15113,1.15051,1.15111,16200000.0
2008-02-20 16:54:00,1.15076,1.15132,1.15056,1.15132,15600000.0
2008-02-20 16:55:00,1.15112,1.15147,1.15112,1.15131,18000000.0
2008-02-20 16:56:00,1.15144,1.15176,1.15129,1.15145,11600000.0
2008-02-20 16:57:00,1.15107,1.15132,1.15084,1.15127,14000000.0
2008-02-20 16:58:00,1.15179,1.15179,1.15108,1.15108,10000000.0
2008-02-20 16:59:00,1.1518,1.15196,1.15159,1.15196,25200000.0
2008-02-20 17:00:00,1.15147,1.15196,1.15127,1.15149,23800000.0
2008-02-20 17:01:00,1.15162,1.15196,1.15115,1.15148,14400000.0
2008-02-20 17:02:00,1.15142,1.15204,1.15137,1.15137,24600000.0
2008-02-20 17:03:00,1.15149,1.15164,1.15085,1.15136,31600000.0
2008-02-20 17:04:00,1.15108,1.15155,1.15102,1.15107,13600000.0
2008-02-20 17:05:00,1.15146,1.15153,1.15094,1.15094,13000000.0
2008-02-20 17:06:00,1.15094,1.15122,1.15094,1.15116,16800000.0
2008-02-20 17:07:00,1.15142,1.15142,1.15099,1.15114,19000000.0
2008-02-20 17:08:00,1.15117,1.15138,1.15117,1.15138,16800000.0
2008-02-20 17:09:00,1.15089,1.15153,1.15089,1.15134,6800000.0
2008-02-20 17:10:00,1.15145,1.15183,1.15122,1.15136,16400000.0
2008-02-20 17:11:00,1.15184,1.15184,1.15118,1.15164,12400000.0
2008-02-20 17:12:00,1.15076,1.15121,1.15051,1.1509,12200000.0
2008-02-20 17:13:00,1.15084,1.15084,1.15027,1.15042,22000000.0
2008-02-20 17:14:00,1.15078,1.15115,1.15078,1.15101,13000000.0
2008-02-20 17:15:00,1.15104,1.15112,1.15078,1.1509,11000000.0
2008-02-20 17:16:00,1.15053,1.15094,1.15051,1.15067,11200000.0
2008-02-20 17:17:00,1.15119,1.15133,1.15087,1.15092,24600000.0
2008-02-20 17:18:00,1.15086,1.15118,1.15075,1.15075,9800000.0
2008-02-20 17:19:00,1.15113,1.15156,1.15111,1.15126,12400000.0
2008-02-20 17:20:00,1.15084,1.15128,1.15084,1.15092,15600000.0
2008-02-20 17:21:00,1.15109,1.15124,1.15078,1.15101,18600000.0
2008-02-20 17:22:00,1.15095,1.15109,1.15081,1.15102,24800000.0
2008-02-20 17:23:00,1.15114,1.15132,1.15083,1.15107,15000000.0
2008-02-20 17:24:00,1.15097,1.15134,1.15078,1.15116,13600000.0
2008-02-20 17:25:00,1.1513,1.1515,1.15078,1.15078,12400000.0
2008-02-20 17:26:00,1.1511,1.15173,1.1511,1.1512,22000000.0
2008-02-20 17:27:00,1.15137,1.15174,1.15115,1.15143,15000000.0
2008-02-20 17:28:00,1.15141,1.15165,1.15138,1.15141,22200000.0
2008-02-20 17:29:00,1.15132,1.15147,1.15123,1.15134,11400000.0
2008-02-20 17:30:00,1.1513,1.15167,1.151,1.15103,9600000.0
2008-02-20 17:31:00,1.15071,1.1512,1.15071,1.15096,20200000.0
2008-02-20 17:32:00,1.15079,1.15145,1.15012,1.15145,11000000.0
2008-02-20 17:33:00,1.1509,1.15133,1.1508,1.15133,15800000.0
2008-02-20 17:34:00,1.15096,1.1513,1.1506,1.15086,14000000.0
2008-02-20 17:35:00,1.15062,1.15104,1.15051,1.15082,14000000.0
2008-02-20 17:36:00,1.15107,1.15135,1.15099,1.15106,15800000.0
2008-02-20 17:37:00,1.15112,1.15153,1.15101,1.15127,21400000.0
2008-02-20 17:38:00,1.15161,1.15197,1.15085,1.15085,31400000.0
2008-02-20 17:39:00,1.1513,1.15144,1.15077,1.15088,18000000.0
2008-02-20 17:40:00,1.1509,1.15125,1.15079,1.15089,12800000.0
2008-02-20 17:41:00,1.15089,1.15119,1.15063,1.15107,10600000.0
2008-02-20 17:42:00,1.15093,1.1512,1.15075,1.15075,18600000.0
2008-02-20 17:43:00,1.15073,1.15105,1.1505,1.1505,13400000.0
2008-02-20 17:44:00,1.15108,1.15108,1.15023,1.15058,17000000.0
2008-02-20 17:45:00,1.15019,1.15067,1.15019,1.15055,15200000.0
2008-02-20 17:46:00,1.15072,1.1511,1.15062,1.1511,23200000.0
2008-02-20 17:47:00,1.1508,1.15106,1.15075,1.15094,21200000.0
2008-02-20 17:48:00,1.15111,1.15111,1.15088,1.15088,9400000.0
2008-02-20 17:49:00,1.15064,1.15064,1.15,1.15026,22000000.0
2008-02-20 17:50:00,1.1503,1.15069,1.1503,1.15055,15600000.0
2008-02-20 17:51:00,1.15116,1.15149,1.15097,1.15097,23800000.0
2008-02-20 17:52:00,1.15116,1.15147,1.15092,1.15112,20600000.0
2008-02-20 17:53:00,1.15104,1.15154,1.15077,1.1515,10200000.0
2008-02-20 17:54:00,1.15158,1.15175,1.15142,1.15157,22800000.0
2008-02-20 17:55:00,1.15155,1.15158,1.1511,1.15123,18600000.0
2008-02-20 17:56:00,1.15128,1.15158,1.15083,1.15083,15400000.0
2008-02-20 17:57:00,1.15114,1.1514,1.15063,1.15132,21000000.0
2008-02-20 17:58:00,1.15089,1.15089,1.15027,1.15027,16800000.0
2008-02-20 17:59:00,1.15044,1.15044,1.14982,1.15001,33600000.0
2008-02-20 18:00:00,1.14976,1.14986,1.14945,1.14986,23400000.0
2008-02-20 18:01:00,1.15009,1.15046,1.14981,1.15043,32400000.0
2008-02-20 18:02:00,1.15029,1.15071,1.1502,1.15023,10600000.0
2008-02-20 18:03:00,1.15032,1.15042,1.15026,1.15042,13600000.0
2008-02-20 18:04:00,1.15025,1.15073,1.15025,1.15047,13000000.0
2008-02-20 18:05:00,1.15058,1.15058,1.15016,1.15016,32200000.0
2008-02-20 18:06:00,1.1509,1.1511,1.1507,1.1511,13600000.0
2008-02-20 18:07:00,1.15055,1.15063,1.15029,1.15063,13600000.0
2008-02-20 18:08:00,1.15056,1.15075,1.15047,1.15058,8200000.0
2008-02-20 18:09:00,1.15076,1.15094,1.15057,1.15057,22200000.0
2008-02-20 18:10:00,1.15059,1.15077,1.14999,1.14999,18800000.0
2008-02-20 18:11:00,1.15,1.15056,1.15,1.15056,12200000.0
2008-02-20 18:12:00,1.15079,1.15079,1.14998,1.15025,9400000.0
2008-02-20 18:13:00,1.1503,1.15054,1.15003,1.15037,17200000.0
2008-02-20 18:14:00,1.15067,1.151,1.15052,1.15064,9600000.0
2008-02-20 18:15:00,1.15088,1.15088,1.15033,1.1505,20400000.0
2008-02-20 18:16:00,1.1496,1.1501,1.1496,1.1501,14200000.0
2008-02-20 18:17:00,1.1507,1.15111,1.1507,1.1509,14200000.0
2008-02-20 18:18:00,1.15093,1.1511,1.15047,1.15047,16600000.0
2008-02-20 18:19:00,1.15103,1.15139,1.15074,1.15074,12800000.0
2008-02-20 18:20:00,1.15073,1.15083,1.15055,1.15071,7600000.0
2008-02-20 18:21:00,1.15086,1.15101,1.15057,1.15066,14600000.0
2008-02-20 18:22:00,1.15057,1.15076,1.15044,1.15046,14000000.0
2008-02-20 18:23:00,1.15039,1.1504,1.15017,1.15036,15600000.0
2008-02-20 18:24:00,1.15031,1.15045,1.15019,1.15034,13400000.0
2008-02-20 18:25:00,1.15045,1.15121,1.15017,1.15121,17000000.0
2008-02-20 18:26:00,1.1509,1.15121,1.1509,1.15118,22400000.0
2008-02-20 18:27:00,1.15108,1.15135,1.15108,1.15116,11600000.0
2008-02-20 18:28:00,1.15108,1.15124,1.15096,1.15096,21000000.0
2008-02-20 18:29:00,1.15078,1.15078,1.15058,1.15069,6200000.0
2008-02-20 18:30:00,1.15069,1.15106,1.15069,1.15079,11800000.0
2008-02-20 18:31:00,1.15103,1.15123,1.15072,1.1508,15400000.0
2008-02-20 18:32:00,1.15109,1.15115,1.151,1.15115,12600000.0
2008-02-20 18:33:00,1.15103,1.15123,1.15094,1.15094,19400000.0
2008-02-20 18:34:00,1.15082,1.15096,1.15082,1.1509,10400000.0
2008-02-20 18:35:00,1.15122,1.15141,1.15091,1.15111,13600000.0
2008-02-20 18:36:00,1.15108,1.15135,1.15108,1.1512,9000000.0
2008-02-20 18:37:00,1.15112,1.1517,1.15112,1.15142,17600000.0
2008-02-20 18:38:00,1.15127,1.15127,1.15091,1.15123,14800000.0
2008-02-20 18:39:00,1.15076,1.15134,1.15076,1.15102,15800000.0
2008-02-20 18:40:00,1.15082,1.15103,1.15062,1.15102,16600000.0
2008-02-20 18:41:00,1.15086,1.15108,1.15069,1.15072,13600000.0
2008-02-20 18:42:00,1.1497,1.1498,1.1495,1.1497,11200000.0
2008-02-20 18:43:00,1.15092,1.15092,1.15047,1.15055,11200000.0
2008-02-20 18:44:00,1.15082,1.15082,1.15047,1.15055,21200000.0
2008-02-20 18:45:00,1.1508,1.15095,1.15059,1.15095,19800000.0
2008-02-20 18:46:00,1.15103,1.1511,1.15096,1.15096,13200000.0
2008-02-20 18:47:00,1.15072,1.15072,1.15039,1.1505,15400000.0
2008-02-20 18:48:00,1.1505,1.1507,1.15033,1.1507,13800000.0
2008-02-20 18:49:00,1.15048,1.15098,1.15045,1.15098,14600000.0
2008-02-20 18:50:00,1.15089,1.15089,1.15063,1.15075,11600000.0
2008-02-20 18:51:00,1.15091,1.15135,1.15091,1.15135,8600000.0
2008-02-20 18:52:00,1.15155,1.15155,1.15109,1.15109,12000000.0
2008-02-20 18:53:00,1.15127,1.15127,1.151,1.15119,18200000.0
2008-02-20 18:54:00,1.15078,1.15125,1.15062,1.15094,10600000.0
2008-02-20 18:55:00,1.15126,1.15144,1.15099,1.15106,16200000.0
2008-02-20 18:56:00,1.15093,1.15114,1.15073,1.15073,14800000.0
2008-02-20 18:57:00,1.15134,1.15134,1.15097,1.15107,18800000.0
2008-02-20 18:58:00,1.15072,1.15072,1.1503,1.15051,18800000.0
2008-02-20 18:59:00,1.1505,1.1507,1.1505,1.1507,17600000.0
2008-02-20 19:00:00,1.15055,1.15058,1.15014,1.15026,17600000.0
2008-02-20 19:01:00,1.15008,1.1504,1.15008,1.15034,14600000.0
2008-02-20 19:02:00,1.15037,1.15073,1.15011,1.15011,18400000.0
2008-02-20 19:03:00,1.15006,1.15044,1.15006,1.15044,31600000.0
2008-02-20 19:04:00,1.15061,1.15088,1.15053,1.15075,20400000.0
2008-02-20 19:05:00,1.15033,1.15046,1.14984,1.14984,15600000.0
2008-02-20 19:06:00,1.1505,1.1509,1.15025,1.15045,9000000.0
2008-02-20 19:07:00,1.15047,1.15047,1.15002,1.15002,11000000.0
2008-02-20 19:08:00,1.15026,1.15026,1.14948,1.14959,9800000.0
2008-02-20 19:09:00,1.14995,1.15001,1.14981,1.14981,7800000.0
2008-02-20 19:10:00,1.15022,1.15022,1.1497,1.15003,14600000.0
2008-02-20 19:11:00,1.14998,1.14998,1.14956,1.14971,13400000.0
2008-02-20 19:12:00,1.1498,1.14992,1.14974,1.14992,22400000.0
2008-02-20 19:13:00,1.1495,1.14974,1.14915,1.14922,19400000.0
2008-02-20 19:14:00,1.14907,1.14966,1.14907,1.14913,11600000.0
2008-02-20 19:15:00,1.14959,1.14959,1.14931,1.14955,15000000.0
2008-02-20 19:16:00,1.14967,1.14994,1.14936,1.14936,13000000.0
2008-02-20 19:17:00,1.14962,1.15007,1.1496,1.15007,27400000.0
2008-02-20 19:18:00,1.1499,1.15022,1.1499,1.15022,11800000.0
2008-02-20 19:19:00,1.15006,1.15022,1.14938,1.14939,20600000.0
2008-02-20 19:20:00,1.14892,1.14952,1.14892,1.14952,11000000.0
2008-02-20 19:21:00,1.14945,1.14982,1.14945,1.14977,20400000.0
2008-02-20 19:22:00,1.14974,1.15015,1.14948,1.14948,29400000.0
2008-02-20 19:23:00,1.14943,1.14954,1.14925,1.14954,15400000.0
2008-02-20 19:24:00,1.14961,1.15008,1.14947,1.14947,10800000.0
2008-02-20 19:25:00,1.14963,1.15027,1.14942,1.15027,18000000.0
2008-02-20 19:26:00,1.1501,1.1501,1.14993,1.15003,5600000.0
2008-02-20 19:27:00,1.15066,1.151,1.15023,1.15049,26200000.0
2008-02-20 19:28:00,1.15017,1.15029,1.14982,1.15025,21800000.0
2008-02-20 19:29:00,1.14982,1.14991,1.14963,1.14963,15800000.0
2008-02-20 19:30:00,1.15005,1.15055,1.15,1.15012,15800000.0
2008-02-20 19:31:00,1.15007,1.15063,1.15007,1.1504,21200000.0
2008-02-20 19:32:00,1.15042,1.15064,1.15023,1.15036,27400000.0
2008-02-20 19:33:00,1.15045,1.15045,1.14984,1.14984,11000000.0
2008-02-20 19:34:00,1.14958,1.14996,1.14913,1.14915,20800000.0
2008-02-20 19:35:00,1.14902,1.14976,1.14897,1.14976,17400000.0
2008-02-20 19:36:00,1.14955,1.14955,1.14905,1.14916,8200000.0
2008-02-20 19:37:00,1.14919,1.14936,1.14905,1.14909,15200000.0
2008-02-20 19:38:00,1.14941,1.14973,1.14914,1.14953,12800000.0
2008-02-20 19:39:00,1.14948,1.14968,1.14896,1.14932,16600000.0
2008-02-20 19:40:00,1.14962,1.14964,1.14936,1.14961,20400000.0
2008-02-20 19:41:00,1.14966,1.1497,1.14917,1.1495,10600000.0
2008-02-20 19:42:00,1.14906,1.14948,1.14906,1.14948,9200000.0
2008-02-20 19:43:00,1.14958,1.14961,1.14954,1.14961,9800000.0
2008-02-20 19:44:00,1.14931,1.14939,1.14904,1.14939,12800000.0
2008-02-20 19:45:00,1.14955,1.14986,1.14955,1.14969,12600000.0
2008-02-20 19:46:00,1.14995,1.14995,1.14955,1.14982,13800000.0
2008-02-20 19:47:00,1.1492,1.1493,1.1491,1.1493,19400000.0
2008-02-20 19:48:00,1.1497,1.15013,1.1497,1.15004,19400000.0
2008-02-20 19:49:00,1.14989,1.14996,1.14962,1.14996,8800000.0
2008-02-20 19:50:00,1.15006,1.15023,1.14971,1.14983,9000000.0
2008-02-20 19:51:00,1.14965,1.15033,1.14961,1.15033,12600000.0
2008-02-20 19:52:00,1.15024,1.15057,1.14998,1.15027,22200000.0
2008-02-20 19:53:00,1.15056,1.15103,1.15043,1.15059,9400000.0
2008-02-20 19:54:00,1.1507,1.1507,1.15001,1.15021,20000000.0
2008-02-20 19:55:00,1.15036,1.1507,1.1502,1.15037,22600000.0
2008-02-20 19:56:00,1.1491,1.1495,1.1491,1.1495,9400000.0
2008-02-20 19:57:00,1.1494,1.1496,1.1491,1.1496,9400000.0
2008-02-20 19:58:00,1.1495,1.1495,1.1492,1.1492,9400000.0
2008-02-20 19:59:00,1.15049,1.15073,1.15036,1.15041,9400000.0
2008-02-20 20:00:00,1.15024,1.15052,1.15004,1.15043,14600000.0
2008-02-20 20:01:00,1.1504,1.15049,1.15035,1.15037,11600000.0
2008-02-20 20:02:00,1.15027,1.15074,1.15025,1.15056,22000000.0
2008-02-20 20:03:00,1.1495,1.1499,1.1486,1.1488,14000000.0
2008-02-20 20:04:00,1.15062,1.15077,1.15059,1.15059,14000000.0
2008-02-20 20:05:00,1.15092,1.15103,1.15061,1.15061,21000000.0
2008-02-20 20:06:00,1.15085,1.15085,1.1502,1.1502,10800000.0
2008-02-20 20:07:00,1.15005,1.15021,1.14965,1.14965,15600000.0
2008-02-20 20:08:00,1.14987,1.15005,1.14985,1.14985,11000000.0
2008-02-20 20:09:00,1.14995,1.15014,1.14985,1.14995,13000000.0
2008-02-20 20:10:00,1.14999,1.14999,1.14973,1.14973,6200000.0
2008-02-20 20:11:00,1.1495,1.1498,1.1492,1.1494,12000000.0
2008-02-20 20:12:00,1.14949,1.14968,1.1493,1.14963,12000000.0
2008-02-20 20:13:00,1.1493,1.1496,1.1486,1.1494,12200000.0
2008-02-20 20:14:00,1.14933,1.14957,1.14918,1.14921,12200000.0
2008-02-20 20:15:00,1.1493,1.1493,1.1488,1.1488,12800000.0
2008-02-20 20:16:00,1.14919,1.14929,1.14901,1.14923,12800000.0
2008-02-20 20:17:00,1.14925,1.14984,1.14925,1.14962,13000000.0
2008-02-20 20:18:00,1.14945,1.14977,1.14935,1.14976,13400000.0
2008-02-20 20:19:00,1.14938,1.14938,1.14918,1.14918,5200000.0
2008-02-20 20:20:00,1.14912,1.14963,1.14912,1.14914,7000000.0
2008-02-20 20:21:00,1.14948,1.14961,1.14909,1.14909,10400000.0
2008-02-20 20:22:00,1.14902,1.14948,1.14902,1.14926,13200000.0
2008-02-20 20:23:00,1.14874,1.14922,1.14874,1.14922,9800000.0
2008-02-20 20:24:00,1.14945,1.14953,1.14918,1.14923,10600000.0
2008-02-20 20:25:00,1.14921,1.14959,1.14921,1.14935,14200000.0
2008-02-20 20:26:00,1.14916,1.14917,1.14878,1.14878,10800000.0
2008-02-20 20:27:00,1.14893,1.14936,1.14887,1.14936,13800000.0
2008-02-20 20:28:00,1.14918,1.14931,1.14901,1.14904,18200000.0
2008-02-20 20:29:00,1.1491,1.14963,1.1491,1.14963,8200000.0
2008-02-20 20:30:00,1.1489,1.14896,1.14881,1.14891,17200000.0
2008-02-20 20:31:00,1.14889,1.14932,1.14887,1.149,17000000.0
2008-02-20 20:32:00,1.14899,1.14946,1.14894,1.14931,10000000.0
2008-02-20 20:33:00,1.1493,1.1494,1.1492,1.1494,10800000.0
2008-02-20 20:34:00,1.14931,1.14931,1.14896,1.1492,10800000.0
2008-02-20 20:35:00,1.14955,1.14994,1.14948,1.14976,10600000.0
2008-02-20 20:36:00,1.14934,1.14934,1.1489,1.1489,11200000.0
2008-02-20 20:37:00,1.14906,1.14931,1.14896,1.14927,14200000.0
2008-02-20 20:38:00,1.14947,1.14947,1.14908,1.14909,8400000.0
2008-02-20 20:39:00,1.14914,1.14936,1.14897,1.14914,14800000.0
2008-02-20 20:40:00,1.14945,1.14945,1.14925,1.14932,15600000.0
2008-02-20 20:41:00,1.14943,1.14982,1.14935,1.14944,9600000.0
2008-02-20 20:42:00,1.14963,1.14969,1.14934,1.14969,13200000.0
2008-02-20 20:43:00,1.1495,1.14989,1.1495,1.14989,10600000.0
2008-02-20 20:44:00,1.14954,1.14969,1.1493,1.14949,21800000.0
2008-02-20 20:45:00,1.1496,1.1496,1.1495,1.1495,7800000.0
2008-02-20 20:46:00,1.14924,1.14924,1.14899,1.14906,7800000.0
2008-02-20 20:47:00,1.1502,1.1509,1.1494,1.1497,18600000.0
2008-02-20 20:48:00,1.14898,1.14908,1.14894,1.14894,18600000.0
2008-02-20 20:49:00,1.14873,1.14911,1.14873,1.14911,10600000.0
2008-02-20 20:50:00,1.14905,1.14952,1.1489,1.14896,14200000.0
2008-02-20 20:51:00,1.1494,1.14947,1.1492,1.1492,15800000.0
2008-02-20 20:52:00,1.14922,1.14961,1.14897,1.14961,14400000.0
2008-02-20 20:53:00,1.14989,1.14993,1.1497,1.14976,18000000.0
2008-02-20 20:54:00,1.14976,1.14978,1.14936,1.14949,9600000.0
2008-02-20 20:55:00,1.14924,1.14961,1.14879,1.14879,23800000.0
2008-02-20 20:56:00,1.14898,1.14969,1.14892,1.14915,23800000.0
2008-02-20 20:57:00,1.14911,1.14949,1.14899,1.14949,12200000.0
2008-02-20 20:58:00,1.14941,1.14941,1.14923,1.1494,12400000.0
2008-02-20 20:59:00,1.1491,1.14927,1.14858,1.14858,19800000.0
2008-02-20 21:00:00,1.14905,1.14933,1.14905,1.14933,12600000.0
2008-02-20 21:01:00,1.14919,1.14923,1.14902,1.14902,15400000.0
2008-02-20 21:02:00,1.14908,1.14939,1.14889,1.14939,21000000.0
2008-02-20 21:03:00,1.14923,1.14954,1.14893,1.14914,39600000.0
2008-02-20 21:04:00,1.14886,1.14915,1.14877,1.14885,11800000.0
2008-02-20 21:05:00,1.14892,1.1493,1.14892,1.14918,10000000.0
2008-02-20 21:06:00,1.14912,1.1494,1.14895,1.1494,9800000.0
2008-02-20 21:07:00,1.14945,1.14947,1.14885,1.14885,13400000.0
2008-02-20 21:08:00,1.14903,1.14979,1.14903,1.14979,8800000.0
2008-02-20 21:09:00,1.14945,1.14968,1.14927,1.14927,10400000.0
2008-02-20 21:10:00,1.14965,1.14965,1.14921,1.14921,16600000.0
2008-02-20 21:11:00,1.14948,1.14973,1.14924,1.14924,18200000.0
2008-02-20 21:12:00,1.14921,1.14941,1.149,1.14906,9400000.0
2008-02-20 21:13:00,1.14923,1.14939,1.14914,1.14939,25600000.0
2008-02-20 21:14:00,1.14933,1.14952,1.14909,1.14909,20000000.0
2008-02-20 21:15:00,1.14914,1.14932,1.14892,1.14908,18400000.0
2008-02-20 21:16:00,1.14913,1.14934,1.14882,1.14882,33800000.0
2008-02-20 21:17:00,1.14871,1.14912,1.14852,1.14911,23400000.0
2008-02-20 21:18:00,1.14929,1.14941,1.14889,1.14905,14800000.0
2008-02-20 21:19:00,1.14877,1.14928,1.14877,1.14877,16200000.0
2008-02-20 21:20:00,1.1491,1.14964,1.1491,1.14964,8400000.0
2008-02-20 21:21:00,1.14957,1.15003,1.1494,1.14972,18000000.0
2008-02-20 21:22:00,1.1494,1.14977,1.14928,1.14928,10800000.0
2008-02-20 21:23:00,1.14884,1.14943,1.14884,1.14943,7800000.0
2008-02-20 21:24:00,1.14974,1.14974,1.14932,1.14944,20400000.0
2008-02-20 21:25:00,1.14972,1.14972,1.1494,1.14944,18600000.0
2008-02-20 21:26:00,1.14974,1.14976,1.14949,1.14968,11000000.0
2008-02-20 21:27:00,1.1499,1.15,1.1497,1.1497,16600000.0
2008-02-20 21:28:00,1.1497,1.15013,1.14962,1.1498,16600000.0
2008-02-20 21:29:00,1.14993,1.15008,1.14993,1.15001,18000000.0
2008-02-20 21:30:00,1.15034,1.15034,1.14989,1.15008,17600000.0
2008-02-20 21:31:00,1.14996,1.15,1.14964,1.14981,17600000.0
2008-02-20 21:32:00,1.14971,1.14971,1.14966,1.14966,9600000.0
2008-02-20 21:33:00,1.14934,1.14934,1.14903,1.14911,11800000.0
2008-02-20 21:34:00,1.14912,1.14939,1.14905,1.14939,17600000.0
2008-02-20 21:35:00,1.14927,1.14941,1.1492,1.1492,9600000.0
2008-02-20 21:36:00,1.14899,1.1497,1.14899,1.1497,13200000.0
2008-02-20 21:37:00,1.14997,1.15029,1.14971,1.14979,14800000.0
2008-02-20 21:38:00,1.1499,1.14993,1.14957,1.14957,17400000.0
2008-02-20 21:39:00,1.1498,1.15017,1.14963,1.15001,8400000.0
2008-02-20 21:40:00,1.15029,1.15032,1.14991,1.15011,13800000.0
2008-02-20 21:41:00,1.14969,1.14972,1.14932,1.14972,9200000.0
2008-02-20 21:42:00,1.15028,1.15028,1.14974,1.14983,14600000.0
2008-02-20 21:43:00,1.14965,1.14995,1.14952,1.14982,23800000.0
2008-02-20 21:44:00,1.14956,1.14957,1.14921,1.14948,9800000.0
2008-02-20 21:45:00,1.14926,1.14946,1.14908,1.14908,10000000.0
2008-02-20 21:46:00,1.14954,1.14987,1.14934,1.14987,7800000.0
2008-02-20 21:47:00,1.15009,1.15009,1.14935,1.14975,12800000.0
2008-02-20 21:48:00,1.15,1.15044,1.14974,1.14974,9800000.0
2008-02-20 21:49:00,1.14997,1.15045,1.14997,1.15045,17400000.0
2008-02-20 21:50:00,1.15024,1.15053,1.14991,1.15036,15800000.0
2008-02-20 21:51:00,1.14963,1.14986,1.14884,1.14884,11200000.0
2008-02-20 21:52:00,1.14901,1.14933,1.14901,1.14924,10200000.0
2008-02-20 21:53:00,1.14921,1.14974,1.14921,1.14974,17200000.0
2008-02-20 21:54:00,1.14934,1.14934,1.14897,1.14902,11800000.0
2008-02-20 21:55:00,1.14887,1.14908,1.14853,1.14876,17600000.0
2008-02-20 21:56:00,1.1503,1.1503,1.1499,1.1499,23200000.0
2008-02-20 21:57:00,1.14947,1.14996,1.14947,1.14993,23200000.0
2008-02-20 21:58:00,1.15047,1.15047,1.14988,1.14988,12400000.0
2008-02-20 21:59:00,1.14951,1.15017,1.14951,1.15003,7200000.0
2008-02-20 22:00:00,1.14951,1.14979,1.14944,1.14967,21000000.0
2008-02-20 22:01:00,1.14951,1.15015,1.14951,1.14973,10000000.0
2008-02-20 22:02:00,1.14973,1.15016,1.14973,1.15016,14800000.0
2008-02-20 22:03:00,1.14982,1.15019,1.14982,1.15008,6600000.0
2008-02-20 22:04:00,1.14954,1.1498,1.14945,1.14952,13400000.0
2008-02-20 22:05:00,1.14973,1.14997,1.14949,1.14967,14200000.0
2008-02-20 22:06:00,1.1501,1.1504,1.1495,1.15,14600000.0
2008-02-20 22:07:00,1.15022,1.15039,1.15011,1.1503,14600000.0
2008-02-20 22:08:00,1.14978,1.15029,1.14978,1.15019,14600000.0
2008-02-20 22:09:00,1.14974,1.15012,1.14974,1.14986,20800000.0
2008-02-20 22:10:00,1.15,1.15032,1.14983,1.14986,21200000.0
2008-02-20 22:11:00,1.14997,1.15057,1.14997,1.15057,11600000.0
2008-02-20 22:12:00,1.14986,1.15021,1.14962,1.14984,18800000.0
2008-02-20 22:13:00,1.14989,1.1499,1.1495,1.14953,21600000.0
2008-02-20 22:14:00,1.15005,1.15005,1.14908,1.14954,21200000.0
2008-02-20 22:15:00,1.14965,1.14973,1.14955,1.14957,9200000.0
2008-02-20 22:16:00,1.14959,1.14964,1.14947,1.14964,15600000.0
2008-02-20 22:17:00,1.14995,1.14995,1.14966,1.14967,8400000.0
2008-02-20 22:18:00,1.14961,1.14972,1.14955,1.14971,16400000.0
2008-02-20 22:19:00,1.1497,1.14987,1.14965,1.14983,10400000.0
2008-02-20 22:20:00,1.15,1.15,1.14934,1.14962,15200000.0
2008-02-20 22:21:00,1.14986,1.15027,1.14976,1.14976,12600000.0
2008-02-20 22:22:00,1.14979,1.1498,1.14926,1.14968,8800000.0
2008-02-20 22:23:00,1.14972,1.14972,1.14941,1.14943,11800000.0
2008-02-20 22:24:00,1.14955,1.14976,1.14948,1.14976,35800000.0
2008-02-20 22:25:00,1.14976,1.14993,1.14963,1.14993,9800000.0
2008-02-20 22:26:00,1.15001,1.15002,1.14946,1.14992,10400000.0
2008-02-20 22:27:00,1.1509,1.1509,1.1507,1.1507,19600000.0
2008-02-20 22:28:00,1.14958,1.14958,1.14883,1.14883,19600000.0
2008-02-20 22:29:00,1.14891,1.1492,1.14884,1.14918,7400000.0
2008-02-20 22:30:00,1.14932,1.14932,1.14884,1.14884,15800000.0
2008-02-20 22:31:00,1.14904,1.14944,1.1489,1.14943,14600000.0
2008-02-20 22:32:00,1.14963,1.14963,1.14891,1.14915,14600000.0
2008-02-20 22:33:00,1.14959,1.14959,1.14927,1.14927,10000000.0
2008-02-20 22:34:00,1.14915,1.1494,1.14912,1.14924,18600000.0
2008-02-20 22:35:00,1.14921,1.14956,1.14919,1.14956,14000000.0
2008-02-20 22:36:00,1.14982,1.15015,1.14948,1.14998,31600000.0
2008-02-20 22:37:00,1.1498,1.1498,1.1498,1.1498,2600000.0
2008-02-20 22:38:00,1.15024,1.15034,1.14971,1.14971,13600000.0
2008-02-20 22:39:00,1.15008,1.15008,1.14971,1.14977,6600000.0
2008-02-20 22:40:00,1.14989,1.15019,1.14989,1.15008,13000000.0
2008-02-20 22:41:00,1.15011,1.15044,1.15007,1.1502,15600000.0
2008-02-20 22:42:00,1.14988,1.15054,1.14988,1.15008,28200000.0
2008-02-20 22:43:00,1.14988,1.15026,1.14982,1.14986,6400000.0
2008-02-20 22:44:00,1.15015,1.15015,1.14835,1.14835,12400000.0
2008-02-20 22:45:00,1.14926,1.15,1.14926,1.15,25800000.0
2008-02-20 22:46:00,1.14973,1.15044,1.14959,1.15044,21400000.0
2008-02-20 22:47:00,1.14967,1.15022,1.14877,1.14877,13200000.0
2008-02-20 22:48:00,1.14996,1.1506,1.14996,1.1506,26400000.0
2008-02-20 22:49:00,1.15033,1.15056,1.14941,1.14941,13200000.0
2008-02-20 22:50:00,1.14866,1.1494,1.14866,1.1494,11600000.0
2008-02-20 22:51:00,1.14939,1.14959,1.14905,1.14945,13600000.0
2008-02-20 22:52:00,1.14939,1.14961,1.14928,1.14949,14000000.0
2008-02-20 22:53:00,1.14937,1.15007,1.14927,1.14979,11000000.0
2008-02-20 22:54:00,1.14956,1.15011,1.14951,1.14997,10400000.0
2008-02-20 22:55:00,1.14998,1.15025,1.14956,1.14956,22400000.0
2008-02-20 22:56:00,1.14985,1.1503,1.14967,1.14971,15400000.0
2008-02-20 22:57:00,1.14982,1.15001,1.14964,1.14964,12400000.0
2008-02-20 22:58:00,1.1503,1.1505,1.1502,1.1502,12800000.0
2008-02-20 22:59:00,1.14965,1.15017,1.1495,1.15009,12800000.0
2008-02-20 23:00:00,1.1505,1.1505,1.1503,1.1505,21000000.0
2008-02-20 23:01:00,1.1503,1.15044,1.14997,1.14997,21000000.0
2008-02-20 23:02:00,1.14976,1.15017,1.14976,1.14994,11000000.0
2008-02-20 23:03:00,1.1506,1.1506,1.1505,1.1505,13600000.0
2008-02-20 23:04:00,1.14997,1.1501,1.14997,1.1501,13600000.0
2008-02-20 23:05:00,1.14955,1.14971,1.14955,1.14965,17800000.0
2008-02-20 23:06:00,1.14983,1.15016,1.14963,1.14964,17200000.0
2008-02-20 23:07:00,1.14975,1.1499,1.14973,1.1498,11800000.0
2008-02-20 23:08:00,1.14952,1.15015,1.14951,1.15015,21400000.0
2008-02-20 23:09:00,1.15016,1.15066,1.15016,1.1502,4800000.0
2008-02-20 23:10:00,1.15045,1.15048,1.15017,1.15025,14000000.0
2008-02-20 23:11:00,1.15001,1.15019,1.14974,1.14974,24400000.0
2008-02-20 23:12:00,1.14984,1.15014,1.14984,1.14986,10800000.0
2008-02-20 23:13:00,1.15026,1.15026,1.14974,1.1499,10800000.0
2008-02-20 23:14:00,1.15001,1.15015,1.14987,1.14987,11800000.0
2008-02-20 23:15:00,1.1508,1.1508,1.1508,1.1508,36200000.0
2008-02-20 23:16:00,1.1507,1.1507,1.1506,1.1506,36200000.0
2008-02-20 23:17:00,1.14964,1.15013,1.14964,1.14995,36200000.0
2008-02-20 23:18:00,1.1506,1.1507,1.1506,1.1507,9400000.0
2008-02-20 23:19:00,1.14985,1.1504,1.14979,1.1504,9400000.0
2008-02-20 23:20:00,1.14994,1.15029,1.14994,1.15004,6800000.0
2008-02-20 23:21:00,1.15007,1.15016,1.14977,1.14997,18000000.0
2008-02-20 23:22:00,1.15011,1.15057,1.15011,1.15038,22600000.0
2008-02-20 23:23:00,1.15042,1.15075,1.15042,1.15067,13600000.0
2008-02-20 23:24:00,1.1505,1.1507,1.1505,1.1507,14800000.0
2008-02-20 23:25:00,1.15031,1.1509,1.15031,1.15067,14800000.0
2008-02-20 23:26:00,1.15075,1.15075,1.15053,1.1506,5200000.0
2008-02-20 23:27:00,1.15065,1.15095,1.15028,1.15028,20800000.0
2008-02-20 23:28:00,1.15068,1.15068,1.15012,1.15049,23200000.0
2008-02-20 23:29:00,1.15029,1.15061,1.15014,1.15014,9400000.0
2008-02-20 23:30:00,1.15019,1.15068,1.15013,1.15068,10400000.0
2008-02-20 23:31:00,1.15044,1.15073,1.1501,1.1505,10600000.0
2008-02-20 23:32:00,1.15041,1.15075,1.15009,1.15009,10000000.0
2008-02-20 23:33:00,1.15005,1.15024,1.14972,1.14972,11800000.0
2008-02-20 23:34:00,1.14962,1.15,1.14932,1.14963,10200000.0
2008-02-20 23:35:00,1.14952,1.14977,1.14952,1.14977,7000000.0
2008-02-20 23:36:00,1.1498,1.15028,1.1498,1.15007,15600000.0
2008-02-20 23:37:00,1.15047,1.15047,1.14994,1.14994,19200000.0
2008-02-20 23:38:00,1.15077,1.15078,1.15024,1.15024,20400000.0
2008-02-20 23:39:00,1.15054,1.15054,1.15017,1.15017,22600000.0
2008-02-20 23:40:00,1.15025,1.15025,1.14969,1.14982,23200000.0
2008-02-20 23:41:00,1.14965,1.15027,1.14953,1.14996,11800000.0
2008-02-20 23:42:00,1.15008,1.15032,1.14998,1.14998,12200000.0
2008-02-20 23:43:00,1.15013,1.15076,1.15013,1.15027,16600000.0
2008-02-20 23:44:00,1.15011,1.15026,1.14979,1.14989,13800000.0
2008-02-20 23:45:00,1.1499,1.15004,1.1498,1.1499,10400000.0
2008-02-20 23:46:00,1.1501,1.1501,1.14978,1.14998,6200000.0
2008-02-20 23:47:00,1.14976,1.14992,1.14968,1.14983,14800000.0
2008-02-20 23:48:00,1.14988,1.15044,1.14988,1.15044,6800000.0
2008-02-20 23:49:00,1.1503,1.1508,1.1503,1.15049,20800000.0
2008-02-20 23:50:00,1.15063,1.15063,1.15008,1.15027,7400000.0
2008-02-20 23:51:00,1.15024,1.15067,1.15007,1.15043,32800000.0
2008-02-20 23:52:00,1.15093,1.15093,1.1506,1.15076,10200000.0
2008-02-20 23:53:00,1.15075,1.15097,1.1506,1.15084,7200000.0
2008-02-20 23:54:00,1.15072,1.15114,1.15065,1.15065,10800000.0
2008-02-20 23:55:00,1.15066,1.15077,1.1504,1.1504,16000000.0
2008-02-20 23:56:00,1.1509,1.1509,1.1509,1.1509,14800000.0
2008-02-20 23:57:00,1.15039,1.15042,1.15016,1.15042,14800000.0
2008-02-20 23:58:00,1.1501,1.15047,1.15,1.15043,18800000.0
2008-02-20 23:59:00,1.14995,1.15027,1.14995,1.15019,13400000.0
2008-02-21 00:00:00,1.1507,1.1507,1.1507,1.1507,16400000.0
2008-02-21 00:01:00,1.14983,1.15026,1.14975,1.1499,16400000.0
2008-02-21 00:02:00,1.14997,1.15053,1.14997,1.15027,19800000.0
2008-02-21 00:03:00,1.15018,1.15085,1.15003,1.15003,10000000.0
2008-02-21 00:04:00,1.15051,1.15051,1.15001,1.15006,12400000.0
2008-02-21 00:05:00,1.1509,1.1509,1.1506,1.1506,16600000.0
2008-02-21 00:06:00,1.1505,1.1507,1.1502,1.1503,16600000.0
2008-02-21 00:07:00,1.14998,1.15052,1.14998,1.15052,16600000.0
2008-02-21 00:08:00,1.15017,1.15024,1.1499,1.15024,11800000.0
2008-02-21 00:09:00,1.15024,1.15028,1.14918,1.14918,22800000.0
2008-02-21 00:10:00,1.14963,1.14995,1.14956,1.14995,19600000.0
2008-02-21 00:11:00,1.14983,1.15039,1.14971,1.14982,19800000.0
2008-02-21 00:12:00,1.15009,1.15009,1.14968,1.14983,11000000.0
2008-02-21 00:13:00,1.1505,1.1505,1.1504,1.1504,2600000.0
2008-02-21 00:14:00,1.14992,1.15027,1.14992,1.15027,2600000.0
2008-02-21 00:15:00,1.1507,1.1507,1.1505,1.1505,11200000.0
2008-02-21 00:17:00,1.15021,1.15046,1.14978,1.14978,11200000.0
2008-02-21 00:18:00,1.15013,1.15017,1.15006,1.15017,18400000.0
2008-02-21 00:19:00,1.15012,1.15038,1.14969,1.14984,21000000.0
2008-02-21 00:20:00,1.14986,1.14999,1.14981,1.14994,9200000.0
2008-02-21 00:21:00,1.1507,1.1507,1.1505,1.1505,11000000.0
2008-02-21 00:22:00,1.15006,1.15036,1.14988,1.14988,11000000.0
2008-02-21 00:23:00,1.14987,1.15018,1.14956,1.15001,19600000.0
2008-02-21 00:24:00,1.14963,1.15052,1.14963,1.15052,13000000.0
2008-02-21 00:25:00,1.1503,1.1507,1.1503,1.1505,16800000.0
2008-02-21 00:26:00,1.1506,1.1506,1.1506,1.1506,16800000.0
2008-02-21 00:27:00,1.1507,1.1507,1.1507,1.1507,16800000.0
2008-02-21 00:28:00,1.1508,1.1509,1.1505,1.1507,16800000.0
2008-02-21 00:29:00,1.1508,1.1509,1.1508,1.1508,16800000.0
2008-02-21 00:30:00,1.15018,1.15088,1.15014,1.15035,16800000.0
2008-02-21 00:31:00,1.15028,1.15056,1.15028,1.15053,14600000.0
2008-02-21 00:32:00,1.15012,1.15044,1.15012,1.15042,9600000.0
2008-02-21 00:33:00,1.15023,1.1506,1.15023,1.15035,19200000.0
2008-02-21 00:34:00,1.15018,1.15065,1.15014,1.15065,9200000.0
2008-02-21 00:35:00,1.15063,1.15063,1.15041,1.1506,6800000.0
2008-02-21 00:36:00,1.14997,1.15011,1.14984,1.15006,12200000.0
2008-02-21 00:37:00,1.14986,1.14995,1.14982,1.14995,8800000.0
2008-02-21 00:38:00,1.15021,1.15021,1.14953,1.14953,15800000.0
2008-02-21 00:39:00,1.14966,1.15009,1.14961,1.14984,9800000.0
2008-02-21 00:40:00,1.14986,1.15042,1.14966,1.14986,20000000.0
2008-02-21 00:41:00,1.15017,1.1507,1.15001,1.15001,24600000.0
2008-02-21 00:42:00,1.15046,1.15057,1.1503,1.15039,19600000.0
2008-02-21 00:43:00,1.15051,1.15068,1.15032,1.15052,15400000.0
2008-02-21 00:44:00,1.15048,1.15055,1.15019,1.15029,12400000.0
2008-02-21 00:45:00,1.15068,1.15112,1.15059,1.15072,19800000.0
2008-02-21 00:46:00,1.1505,1.1505,1.1505,1.1505,23400000.0
2008-02-21 00:48:00,1.15078,1.15104,1.15059,1.15069,23400000.0
2008-02-21 00:49:00,1.15067,1.1509,1.15067,1.15081,9000000.0
2008-02-21 00:50:00,1.15061,1.15079,1.15055,1.15063,16600000.0
2008-02-21 00:51:00,1.15063,1.15093,1.15053,1.15093,14800000.0
2008-02-21 00:52:00,1.15084,1.15084,1.1506,1.1506,8400000.0
2008-02-21 00:53:00,1.15057,1.15088,1.15052,1.15064,14000000.0
2008-02-21 00:54:00,1.15064,1.15108,1.15063,1.15108,10000000.0
2008-02-21 00:55:00,1.15062,1.15096,1.15062,1.1508,26000000.0
2008-02-21 00:56:00,1.1506,1.1506,1.1506,1.1506,16000000.0
2008-02-21 00:57:00,1.1507,1.1507,1.1503,1.1505,16000000.0
2008-02-21 00:58:00,1.15064,1.15109,1.15057,1.1507,16000000.0
2008-02-21 00:59:00,1.15043,1.15083,1.14997,1.15083,12000000.0
2008-02-21 01:00:00,1.15072,1.15082,1.15027,1.15059,15600000.0
2008-02-21 01:01:00,1.15041,1.15089,1.15017,1.15056,9800000.0
2008-02-21 01:02:00,1.15056,1.15088,1.15037,1.15037,15400000.0
2008-02-21 01:03:00,1.15048,1.1507,1.15037,1.15047,16600000.0
2008-02-21 01:04:00,1.1503,1.1506,1.15014,1.1504,17600000.0
2008-02-21 01:05:00,1.1507,1.15089,1.15016,1.15028,11000000.0
2008-02-21 01:06:00,1.15032,1.15032,1.14988,1.14991,16600000.0
2008-02-21 01:07:00,1.14986,1.15031,1.14958,1.15031,29000000.0
2008-02-21 01:08:00,1.14983,1.1504,1.1496,1.1503,28600000.0
2008-02-21 01:09:00,1.1511,1.1512,1.1509,1.1511,18000000.0
2008-02-21 01:10:00,1.15028,1.15028,1.14986,1.15004,18000000.0
2008-02-21 01:11:00,1.1505,1.1511,1.1505,1.1511,8200000.0
2008-02-21 01:12:00,1.151,1.1511,1.151,1.1511,8200000.0
2008-02-21 01:13:00,1.15013,1.15013,1.14949,1.14958,8200000.0
2008-02-21 01:14:00,1.14979,1.15004,1.14977,1.1499,20200000.0
2008-02-21 01:15:00,1.1513,1.1514,1.1512,1.1512,5600000.0
2008-02-21 01:16:00,1.1513,1.1513,1.151,1.151,5600000.0
2008-02-21 01:17:00,1.1512,1.1512,1.1507,1.1507,5600000.0
2008-02-21 01:18:00,1.15015,1.1503,1.15,1.15004,5600000.0
2008-02-21 01:19:00,1.14968,1.15023,1.14968,1.15023,5000000.0
2008-02-21 01:20:00,1.15028,1.15045,1.15028,1.15045,3200000.0
2008-02-21 01:21:00,1.1508,1.1508,1.1505,1.1507,21200000.0
2008-02-21 01:22:00,1.1505,1.1509,1.1505,1.1509,21200000.0
2008-02-21 01:23:00,1.1507,1.1509,1.1505,1.1505,21200000.0
2008-02-21 01:24:00,1.1508,1.1508,1.1508,1.1508,21200000.0
2008-02-21 01:25:00,1.15046,1.15063,1.15017,1.15062,21200000.0
2008-02-21 01:26:00,1.1508,1.151,1.1507,1.151,13800000.0
2008-02-21 01:27:00,1.1511,1.1511,1.1509,1.1509,13800000.0
2008-02-21 01:28:00,1.15026,1.1506,1.15026,1.1506,13800000.0
2008-02-21 01:29:00,1.15069,1.1508,1.15035,1.1507,17600000.0
2008-02-21 01:30:00,1.15026,1.15056,1.15016,1.15043,9200000.0
2008-02-21 01:31:00,1.1507,1.1508,1.1507,1.1508,16600000.0
2008-02-21 01:32:00,1.15062,1.15102,1.1505,1.15069,16600000.0
2008-02-21 01:33:00,1.15057,1.15099,1.15057,1.15099,11000000.0
2008-02-21 01:34:00,1.1506,1.15082,1.1506,1.15061,16200000.0
2008-02-21 01:35:00,1.15059,1.15059,1.15032,1.15039,12400000.0
2008-02-21 01:36:00,1.1513,1.1513,1.1511,1.1513,17400000.0
2008-02-21 01:37:00,1.1512,1.1512,1.1509,1.1509,17400000.0
2008-02-21 01:39:00,1.151,1.1511,1.1505,1.1505,17400000.0
2008-02-21 01:40:00,1.15049,1.15102,1.1504,1.15046,17400000.0
2008-02-21 01:41:00,1.15036,1.15072,1.15036,1.15049,28000000.0
2008-02-21 01:42:00,1.15046,1.15076,1.15028,1.15064,13600000.0
2008-02-21 01:44:00,1.15069,1.15071,1.15049,1.15049,8400000.0
2008-02-21 01:45:00,1.15066,1.15066,1.15029,1.15029,19400000.0
2008-02-21 01:46:00,1.1504,1.1507,1.1504,1.1507,14000000.0
2008-02-21 01:47:00,1.1505,1.1507,1.1505,1.1506,14000000.0
2008-02-21 01:48:00,1.1507,1.1507,1.1507,1.1507,14000000.0
2008-02-21 01:49:00,1.15029,1.15036,1.15018,1.15018,14000000.0
2008-02-21 01:50:00,1.1507,1.1507,1.1507,1.1507,7600000.0
2008-02-21 01:51:00,1.15043,1.15058,1.15015,1.15015,7600000.0
2008-02-21 01:52:00,1.15029,1.15044,1.15002,1.15043,9200000.0
2008-02-21 01:53:00,1.1505,1.1507,1.1505,1.1505,13000000.0
2008-02-21 01:54:00,1.15033,1.15065,1.15008,1.15037,13000000.0
2008-02-21 01:55:00,1.14995,1.15043,1.14988,1.15043,10800000.0
2008-02-21 01:56:00,1.15021,1.15054,1.15001,1.15046,14200000.0
2008-02-21 01:57:00,1.15028,1.15077,1.15006,1.15035,8400000.0
2008-02-21 01:58:00,1.1502,1.1505,1.1502,1.15045,13800000.0
2008-02-21 01:59:00,1.1502,1.1502,1.1498,1.1498,24400000.0
2008-02-21 02:00:00,1.1499,1.1503,1.1499,1.1501,24400000.0
2008-02-21 02:01:00,1.1503,1.1504,1.15,1.1503,24400000.0
2008-02-21 02:02:00,1.15071,1.15071,1.15001,1.15027,24400000.0
2008-02-21 02:03:00,1.15007,1.15036,1.15003,1.15036,15200000.0
2008-02-21 02:04:00,1.15026,1.15052,1.15022,1.15038,9400000.0
2008-02-21 02:05:00,1.15043,1.15099,1.1502,1.15049,15400000.0
2008-02-21 02:06:00,1.1505,1.1505,1.15027,1.15027,23000000.0
2008-02-21 02:07:00,1.15034,1.151,1.15027,1.15035,27200000.0
2008-02-21 02:08:00,1.15073,1.15079,1.15037,1.1505,11800000.0
2008-02-21 02:09:00,1.15055,1.15093,1.15051,1.15093,6800000.0
2008-02-21 02:10:00,1.15018,1.15065,1.15018,1.15065,10600000.0
2008-02-21 02:11:00,1.15036,1.15069,1.15036,1.15055,14200000.0
2008-02-21 02:12:00,1.1505,1.15062,1.1505,1.15062,3600000.0
2008-02-21 02:13:00,1.15084,1.1509,1.15063,1.15076,13200000.0
2008-02-21 02:14:00,1.1506,1.15084,1.15033,1.15064,15200000.0
2008-02-21 02:15:00,1.15052,1.15106,1.15052,1.15069,13800000.0
2008-02-21 02:16:00,1.15052,1.15052,1.15041,1.15041,4000000.0
2008-02-21 02:17:00,1.15092,1.15092,1.15053,1.15089,8800000.0
2008-02-21 02:18:00,1.1505,1.1505,1.1505,1.1505,14200000.0
2008-02-21 02:19:00,1.1504,1.1504,1.1503,1.1503,14200000.0
2008-02-21 02:20:00,1.1501,1.15052,1.15004,1.15025,14200000.0
2008-02-21 02:21:00,1.15037,1.15061,1.15008,1.15017,31800000.0
2008-02-21 02:22:00,1.15038,1.15042,1.15036,1.15042,16400000.0
2008-02-21 02:23:00,1.15041,1.15042,1.15016,1.15036,13200000.0
2008-02-21 02:24:00,1.1503,1.15051,1.1503,1.1503,7400000.0
2008-02-21 02:25:00,1.15018,1.1504,1.15018,1.15033,9400000.0
2008-02-21 02:26:00,1.15077,1.15104,1.15064,1.15104,15200000.0
2008-02-21 02:27:00,1.15082,1.151,1.15073,1.15073,4000000.0
2008-02-21 02:28:00,1.15075,1.15075,1.15065,1.15071,10400000.0
2008-02-21 02:29:00,1.15,1.1503,1.15,1.1503,11600000.0
2008-02-21 02:30:00,1.15037,1.15037,1.1498,1.1501,11600000.0
2008-02-21 02:31:00,1.15024,1.15049,1.15019,1.15021,10600000.0
2008-02-21 02:32:00,1.15009,1.15026,1.15006,1.15026,7800000.0
2008-02-21 02:33:00,1.15063,1.15075,1.15047,1.15075,8400000.0
2008-02-21 02:34:00,1.1498,1.1502,1.1498,1.15,5800000.0
2008-02-21 02:35:00,1.15077,1.15101,1.15077,1.15101,5800000.0
2008-02-21 02:36:00,1.15068,1.15106,1.15032,1.15096,8400000.0
2008-02-21 02:37:00,1.15118,1.15118,1.15086,1.15086,3200000.0
2008-02-21 02:38:00,1.15084,1.15098,1.15043,1.15065,16400000.0
2008-02-21 02:39:00,1.15057,1.15066,1.1505,1.1505,12600000.0
2008-02-21 02:40:00,1.15035,1.1507,1.15035,1.15039,11000000.0
2008-02-21 02:41:00,1.15043,1.15043,1.15026,1.15026,4200000.0
2008-02-21 02:42:00,1.15,1.1503,1.15,1.15,4000000.0
2008-02-21 02:43:00,1.1499,1.1505,1.1498,1.1504,4000000.0
2008-02-21 02:44:00,1.15041,1.15041,1.15015,1.1503,4000000.0
2008-02-21 02:45:00,1.15026,1.15026,1.15007,1.15007,2600000.0
2008-02-21 02:46:00,1.14996,1.15026,1.14996,1.1501,5600000.0
2008-02-21 02:47:00,1.1503,1.1504,1.1503,1.1503,14600000.0
2008-02-21 02:48:00,1.15026,1.15034,1.1499,1.15009,14600000.0
2008-02-21 02:49:00,1.15032,1.15078,1.15026,1.15037,10000000.0
2008-02-21 02:50:00,1.15041,1.15072,1.15022,1.15022,11000000.0
2008-02-21 02:51:00,1.15057,1.15062,1.15007,1.15062,5600000.0
2008-02-21 02:52:00,1.15027,1.15065,1.14973,1.15065,14800000.0
2008-02-21 02:53:00,1.15064,1.15064,1.15037,1.15037,11400000.0
2008-02-21 02:54:00,1.1503,1.15037,1.14994,1.15005,17800000.0
2008-02-21 02:55:00,1.15009,1.15038,1.15006,1.15006,7800000.0
2008-02-21 02:56:00,1.15056,1.15063,1.15029,1.15029,11600000.0
2008-02-21 02:57:00,1.15015,1.15038,1.1499,1.1499,7400000.0
2008-02-21 02:58:00,1.15005,1.15023,1.14946,1.14946,9200000.0
2008-02-21 02:59:00,1.14992,1.1501,1.14954,1.14987,18200000.0
2008-02-21 03:00:00,1.14955,1.15005,1.14943,1.15005,23800000.0
2008-02-21 03:01:00,1.15032,1.15033,1.1499,1.15033,8600000.0
2008-02-21 03:02:00,1.15004,1.15031,1.15003,1.15031,12000000.0
2008-02-21 03:03:00,1.15001,1.15043,1.14992,1.15012,10800000.0
2008-02-21 03:04:00,1.14998,1.15052,1.14975,1.15052,21200000.0
2008-02-21 03:05:00,1.15061,1.15067,1.15023,1.15047,22200000.0
2008-02-21 03:06:00,1.15029,1.15059,1.14985,1.14985,16800000.0
2008-02-21 03:07:00,1.1499,1.1499,1.1497,1.1499,25000000.0
2008-02-21 03:08:00,1.15,1.1501,1.1497,1.1497,25000000.0
2008-02-21 03:09:00,1.1499,1.1499,1.1497,1.1497,25000000.0
2008-02-21 03:10:00,1.1498,1.1499,1.1498,1.1499,25000000.0
2008-02-21 03:11:00,1.15018,1.1504,1.14985,1.15016,25000000.0
2008-02-21 03:12:00,1.15052,1.15052,1.15014,1.15014,2600000.0
2008-02-21 03:13:00,1.15025,1.15042,1.15007,1.15041,12400000.0
2008-02-21 03:14:00,1.1502,1.15021,1.15011,1.15011,9800000.0
2008-02-21 03:15:00,1.15023,1.15047,1.1501,1.1501,19200000.0
2008-02-21 03:16:00,1.14987,1.15036,1.14987,1.15031,30600000.0
2008-02-21 03:17:00,1.14986,1.15039,1.14986,1.15039,3200000.0
2008-02-21 03:18:00,1.1498,1.1499,1.1498,1.1499,14200000.0
2008-02-21 03:19:00,1.1501,1.1501,1.1501,1.1501,14200000.0
2008-02-21 03:20:00,1.15023,1.15042,1.14992,1.1501,14200000.0
2008-02-21 03:21:00,1.15015,1.15031,1.14995,1.15,12400000.0
2008-02-21 03:22:00,1.14965,1.15028,1.14959,1.15028,14800000.0
2008-02-21 03:23:00,1.15005,1.15033,1.14999,1.14999,10400000.0
2008-02-21 03:24:00,1.1502,1.15039,1.14997,1.14997,5000000.0
2008-02-21 03:25:00,1.15025,1.15035,1.15025,1.15035,2000000.0
2008-02-21 03:26:00,1.15014,1.15025,1.15014,1.15021,5600000.0
2008-02-21 03:27:00,1.15026,1.15072,1.14991,1.14991,13200000.0
2008-02-21 03:28:00,1.15017,1.15017,1.1499,1.1499,4200000.0
2008-02-21 03:29:00,1.14999,1.15018,1.14991,1.14991,4200000.0
2008-02-21 03:30:00,1.1503,1.1503,1.14981,1.14981,4200000.0
2008-02-21 03:31:00,1.1502,1.1502,1.15,1.1502,14600000.0
2008-02-21 03:32:00,1.15,1.15,1.15,1.15,14600000.0
2008-02-21 03:33:00,1.14991,1.15008,1.14969,1.14982,14600000.0
2008-02-21 03:34:00,1.1499,1.15,1.1493,1.1494,8000000.0
2008-02-21 03:35:00,1.14976,1.14992,1.14949,1.14955,8000000.0
2008-02-21 03:36:00,1.14976,1.14992,1.14976,1.14992,8000000.0
2008-02-21 03:37:00,1.14986,1.14986,1.14944,1.14966,19200000.0
2008-02-21 03:38:00,1.14986,1.14986,1.14986,1.14986,3200000.0
2008-02-21 03:40:00,1.15008,1.15012,1.14988,1.14988,4800000.0
2008-02-21 03:41:00,1.15,1.1501,1.15,1.1501,2000000.0
2008-02-21 03:42:00,1.1499,1.1501,1.1498,1.1498,7800000.0
2008-02-21 03:43:00,1.14995,1.15009,1.14984,1.15009,13400000.0
2008-02-21 03:44:00,1.1501,1.15016,1.15006,1.1501,7400000.0
2008-02-21 03:45:00,1.14995,1.1502,1.14984,1.14988,9600000.0
2008-02-21 03:46:00,1.1493,1.1495,1.1492,1.1492,10400000.0
2008-02-21 03:47:00,1.15019,1.15023,1.14963,1.14963,10400000.0
2008-02-21 03:48:00,1.14994,1.14994,1.14992,1.14992,2600000.0
2008-02-21 03:49:00,1.14965,1.14969,1.14931,1.14931,8000000.0
2008-02-21 03:50:00,1.14925,1.14959,1.14925,1.14959,19600000.0
2008-02-21 03:51:00,1.14938,1.14974,1.14931,1.14931,8600000.0
2008-02-21 03:52:00,1.14923,1.14971,1.14923,1.14971,5200000.0
2008-02-21 03:53:00,1.14899,1.1493,1.14873,1.1493,17800000.0
2008-02-21 03:54:00,1.14965,1.14974,1.14906,1.14934,24600000.0
2008-02-21 03:55:00,1.14935,1.14979,1.14935,1.1495,13400000.0
2008-02-21 03:56:00,1.14963,1.14976,1.14953,1.14972,9000000.0
2008-02-21 03:57:00,1.1496,1.1497,1.1494,1.1496,12200000.0
2008-02-21 03:58:00,1.14933,1.14962,1.14933,1.14962,12200000.0
2008-02-21 03:59:00,1.14936,1.14956,1.14932,1.1495,20000000.0
2008-02-21 04:00:00,1.14963,1.14984,1.14956,1.14964,25000000.0
2008-02-21 04:01:00,1.14968,1.14968,1.14951,1.14954,9200000.0
2008-02-21 04:02:00,1.14958,1.14975,1.14921,1.14921,14400000.0
2008-02-21 04:03:00,1.14983,1.14983,1.14947,1.14962,20400000.0
2008-02-21 04:04:00,1.14957,1.14974,1.14957,1.14974,6400000.0
2008-02-21 04:05:00,1.14967,1.14971,1.14954,1.14971,4200000.0
2008-02-21 04:06:00,1.14982,1.14982,1.14938,1.14938,14400000.0
2008-02-21 04:07:00,1.14957,1.15017,1.14955,1.1497,15000000.0
2008-02-21 04:08:00,1.14951,1.14958,1.1491,1.1491,24400000.0
2008-02-21 04:09:00,1.14969,1.14969,1.14904,1.1493,15400000.0
2008-02-21 04:10:00,1.14955,1.14994,1.14955,1.14974,19000000.0
2008-02-21 04:11:00,1.14962,1.14971,1.14952,1.14954,6800000.0
2008-02-21 04:12:00,1.14976,1.14995,1.14956,1.14961,9800000.0
2008-02-21 04:13:00,1.14948,1.14967,1.14913,1.14959,21400000.0
2008-02-21 04:14:00,1.14936,1.14991,1.14926,1.14949,25200000.0
2008-02-21 04:15:00,1.14948,1.14948,1.14905,1.14933,16600000.0
2008-02-21 04:16:00,1.14933,1.14944,1.149,1.149,18800000.0
2008-02-21 04:17:00,1.1489,1.149,1.1488,1.1488,7400000.0
2008-02-21 04:18:00,1.14925,1.14973,1.14904,1.14973,7400000.0
2008-02-21 04:19:00,1.14946,1.14951,1.14936,1.14936,4600000.0
2008-02-21 04:20:00,1.14956,1.14981,1.14936,1.14936,16400000.0
2008-02-21 04:21:00,1.14958,1.14963,1.14937,1.14959,29600000.0
2008-02-21 04:22:00,1.14959,1.14989,1.14949,1.14954,7400000.0
2008-02-21 04:23:00,1.1493,1.1494,1.1493,1.1494,10600000.0
2008-02-21 04:24:00,1.14931,1.14961,1.14888,1.14957,10600000.0
2008-02-21 04:25:00,1.1498,1.14989,1.1494,1.1494,8200000.0
2008-02-21 04:26:00,1.14957,1.14975,1.14949,1.14975,5800000.0
2008-02-21 04:27:00,1.14984,1.15013,1.14976,1.14999,12800000.0
2008-02-21 04:28:00,1.1486,1.1486,1.1486,1.1486,9000000.0
2008-02-21 04:29:00,1.14981,1.15022,1.14981,1.15022,9000000.0
2008-02-21 04:30:00,1.14984,1.15009,1.14943,1.1498,13200000.0
2008-02-21 04:31:00,1.1489,1.1489,1.1486,1.1488,14600000.0
2008-02-21 04:32:00,1.15002,1.15002,1.14938,1.14938,14600000.0
2008-02-21 04:33:00,1.1497,1.14982,1.14911,1.14911,17800000.0
2008-02-21 04:34:00,1.14915,1.14936,1.14909,1.14909,12400000.0
2008-02-21 04:35:00,1.1489,1.14921,1.14888,1.14919,11800000.0
2008-02-21 04:36:00,1.14938,1.14962,1.14912,1.14932,12600000.0
2008-02-21 04:38:00,1.1487,1.1488,1.1487,1.1487,19200000.0
2008-02-21 04:40:00,1.14938,1.14965,1.14909,1.14945,19200000.0
2008-02-21 04:41:00,1.14942,1.14974,1.14925,1.14925,15600000.0
2008-02-21 04:42:00,1.1487,1.1487,1.1486,1.1486,15200000.0
2008-02-21 04:43:00,1.14909,1.14968,1.14909,1.14924,15200000.0
2008-02-21 04:44:00,1.14935,1.14952,1.14909,1.14914,13200000.0
2008-02-21 04:45:00,1.14885,1.14957,1.14885,1.14898,7800000.0
2008-02-21 04:47:00,1.1489,1.14937,1.1489,1.14937,9600000.0
2008-02-21 04:48:00,1.14925,1.14935,1.14915,1.14917,14600000.0
2008-02-21 04:49:00,1.14911,1.14937,1.14903,1.14925,18200000.0
2008-02-21 04:50:00,1.1484,1.1486,1.1484,1.1486,16000000.0
2008-02-21 04:51:00,1.14895,1.14925,1.14895,1.14912,16000000.0
2008-02-21 04:52:00,1.1484,1.1486,1.1484,1.1486,10400000.0
2008-02-21 04:53:00,1.14915,1.14952,1.14914,1.14952,10400000.0
2008-02-21 04:54:00,1.14935,1.14942,1.14906,1.14919,19800000.0
2008-02-21 04:55:00,1.149,1.1491,1.1488,1.1488,2600000.0
2008-02-21 04:56:00,1.14898,1.14909,1.14898,1.14909,2600000.0
2008-02-21 04:57:00,1.14877,1.14901,1.14877,1.14901,6800000.0
2008-02-21 04:58:00,1.1492,1.1493,1.1488,1.1492,23000000.0
2008-02-21 04:59:00,1.14937,1.14937,1.14861,1.14861,23000000.0
2008-02-21 05:00:00,1.14861,1.14877,1.14856,1.14856,10800000.0
2008-02-21 05:01:00,1.14868,1.14881,1.14848,1.14869,9800000.0
2008-02-21 05:02:00,1.149,1.149,1.1488,1.1488,21800000.0
2008-02-21 05:03:00,1.14878,1.14894,1.14858,1.14876,21800000.0
2008-02-21 05:04:00,1.14895,1.14924,1.14877,1.14899,15200000.0
2008-02-21 05:05:00,1.14889,1.14889,1.14872,1.14876,15600000.0
2008-02-21 05:06:00,1.1485,1.149,1.1484,1.149,8800000.0
2008-02-21 05:07:00,1.14884,1.14904,1.14884,1.14902,8800000.0
2008-02-21 05:08:00,1.149,1.1493,1.1488,1.1491,14200000.0
2008-02-21 05:09:00,1.1488,1.14895,1.14846,1.14856,14200000.0
2008-02-21 05:10:00,1.14858,1.149,1.14831,1.1485,11600000.0
2008-02-21 05:11:00,1.14881,1.14883,1.14833,1.14872,27800000.0
2008-02-21 05:12:00,1.14856,1.14869,1.14856,1.14858,7600000.0
2008-02-21 05:13:00,1.14865,1.14877,1.14822,1.14826,11200000.0
2008-02-21 05:14:00,1.1486,1.14876,1.14844,1.14876,16000000.0
2008-02-21 05:15:00,1.14835,1.14878,1.14819,1.14838,19800000.0
2008-02-21 05:16:00,1.14837,1.14857,1.14833,1.1485,8200000.0
2008-02-21 05:17:00,1.14839,1.14853,1.14839,1.14853,12200000.0
2008-02-21 05:18:00,1.14858,1.14881,1.14853,1.14873,12000000.0
2008-02-21 05:19:00,1.14837,1.14899,1.14837,1.14899,6800000.0
2008-02-21 05:20:00,1.14814,1.14894,1.14814,1.14894,2600000.0
2008-02-21 05:21:00,1.14855,1.14881,1.14851,1.14852,6800000.0
2008-02-21 05:22:00,1.14873,1.14893,1.14844,1.14889,23800000.0
2008-02-21 05:23:00,1.1491,1.1493,1.1491,1.1493,8800000.0
2008-02-21 05:24:00,1.14891,1.14911,1.14878,1.14911,8800000.0
2008-02-21 05:25:00,1.14904,1.1491,1.1488,1.1491,7800000.0
2008-02-21 05:26:00,1.14864,1.14905,1.14846,1.14849,15800000.0
2008-02-21 05:27:00,1.14855,1.14883,1.14839,1.14843,17600000.0
2008-02-21 05:28:00,1.14861,1.14863,1.14813,1.14826,15600000.0
2008-02-21 05:29:00,1.14872,1.14888,1.14826,1.14856,20400000.0
2008-02-21 05:30:00,1.1491,1.1494,1.149,1.1491,21800000.0
2008-02-21 05:31:00,1.14872,1.14872,1.14846,1.14872,21800000.0
2008-02-21 05:32:00,1.14852,1.14857,1.14839,1.1484,9000000.0
2008-02-21 05:33:00,1.14872,1.14891,1.14853,1.14877,24400000.0
2008-02-21 05:34:00,1.14846,1.14846,1.14798,1.14828,11000000.0
2008-02-21 05:35:00,1.14812,1.14843,1.14808,1.14843,8400000.0
2008-02-21 05:36:00,1.14815,1.14838,1.14802,1.14811,25400000.0
2008-02-21 05:37:00,1.14819,1.14821,1.14819,1.14821,9600000.0
2008-02-21 05:38:00,1.14832,1.14846,1.14815,1.14827,15200000.0
2008-02-21 05:39:00,1.1492,1.1494,1.1492,1.1493,9200000.0
2008-02-21 05:40:00,1.1492,1.1493,1.1491,1.1492,9200000.0
2008-02-21 05:41:00,1.1493,1.1493,1.1492,1.1492,9200000.0
2008-02-21 05:42:00,1.14837,1.14859,1.14826,1.14826,9200000.0
2008-02-21 05:43:00,1.1491,1.1494,1.1491,1.1494,7800000.0
2008-02-21 05:44:00,1.1493,1.1493,1.1493,1.1493,7800000.0
2008-02-21 05:45:00,1.1492,1.1496,1.1491,1.1496,7800000.0
2008-02-21 05:46:00,1.1498,1.1499,1.1491,1.1494,7800000.0
2008-02-21 05:47:00,1.1485,1.14884,1.14845,1.14884,7800000.0
2008-02-21 05:48:00,1.14861,1.14896,1.14851,1.14863,12200000.0
2008-02-21 05:49:00,1.14905,1.14905,1.14837,1.14847,11200000.0
2008-02-21 05:50:00,1.14836,1.14863,1.14832,1.1484,13400000.0
2008-02-21 05:51:00,1.1496,1.1496,1.1494,1.1495,8600000.0
2008-02-21 05:52:00,1.1496,1.1496,1.1495,1.1495,8600000.0
2008-02-21 05:53:00,1.14865,1.14922,1.14863,1.1487,8600000.0
2008-02-21 05:54:00,1.1498,1.1498,1.1497,1.1497,14000000.0
2008-02-21 05:55:00,1.14875,1.14914,1.14875,1.14914,14000000.0
2008-02-21 05:56:00,1.1497,1.1498,1.1495,1.1497,17600000.0
2008-02-21 05:57:00,1.1486,1.14894,1.1486,1.14894,17600000.0
2008-02-21 05:58:00,1.14884,1.14908,1.14862,1.14893,10600000.0
2008-02-21 05:59:00,1.1487,1.14905,1.14856,1.14885,5600000.0
2008-02-21 06:00:00,1.14866,1.1487,1.14816,1.1487,17400000.0
2008-02-21 06:01:00,1.14902,1.14902,1.14828,1.14851,10000000.0
2008-02-21 06:02:00,1.14853,1.14882,1.14838,1.14882,18000000.0
2008-02-21 06:03:00,1.14862,1.14862,1.14834,1.14841,21200000.0
2008-02-21 06:04:00,1.14878,1.14878,1.14794,1.14822,12200000.0
2008-02-21 06:05:00,1.14831,1.1485,1.14796,1.14818,9400000.0
2008-02-21 06:06:00,1.14843,1.14868,1.1482,1.14863,19400000.0
2008-02-21 06:07:00,1.14884,1.14885,1.14859,1.14868,11200000.0
2008-02-21 06:08:00,1.1485,1.14879,1.1485,1.14879,15000000.0
2008-02-21 06:09:00,1.14875,1.14886,1.14858,1.14858,14000000.0
2008-02-21 06:10:00,1.14853,1.14879,1.14826,1.14826,12000000.0
2008-02-21 06:11:00,1.14844,1.14885,1.14844,1.1485,4800000.0
2008-02-21 06:12:00,1.1498,1.1499,1.1493,1.1493,10400000.0
2008-02-21 06:13:00,1.1486,1.1486,1.14834,1.1485,10400000.0
2008-02-21 06:14:00,1.1494,1.15,1.1494,1.1497,10000000.0
2008-02-21 06:15:00,1.1496,1.15,1.1494,1.1498,10000000.0
2008-02-21 06:16:00,1.14847,1.14867,1.14847,1.14849,10000000.0
2008-02-21 06:17:00,1.14871,1.14871,1.14828,1.14857,11600000.0
2008-02-21 06:18:00,1.1495,1.1497,1.1495,1.1497,11600000.0
2008-02-21 06:19:00,1.14869,1.14886,1.14838,1.14853,11600000.0
2008-02-21 06:20:00,1.1501,1.1501,1.1498,1.1498,22800000.0
2008-02-21 06:21:00,1.14845,1.14893,1.14839,1.14893,22800000.0
2008-02-21 06:22:00,1.14904,1.14932,1.14886,1.14914,24400000.0
2008-02-21 06:23:00,1.1496,1.1497,1.1496,1.1497,9200000.0
2008-02-21 06:24:00,1.1498,1.15,1.1497,1.1498,9200000.0
2008-02-21 06:25:00,1.1499,1.15,1.1497,1.15,9200000.0
2008-02-21 06:26:00,1.1498,1.1498,1.1498,1.1498,9200000.0
2008-02-21 06:27:00,1.1499,1.1499,1.1496,1.1496,9200000.0
2008-02-21 06:28:00,1.14902,1.14902,1.14837,1.14847,9200000.0
2008-02-21 06:29:00,1.14877,1.14901,1.14876,1.14901,6400000.0
2008-02-21 06:30:00,1.14894,1.14926,1.14875,1.14875,12000000.0
2008-02-21 06:31:00,1.14875,1.14895,1.14851,1.14881,16000000.0
2008-02-21 06:32:00,1.14876,1.14903,1.14876,1.14903,11000000.0
2008-02-21 06:33:00,1.14887,1.14896,1.14887,1.14896,3400000.0
2008-02-21 06:34:00,1.14916,1.14916,1.14885,1.14907,12600000.0
2008-02-21 06:35:00,1.14921,1.14921,1.14892,1.149,10000000.0
2008-02-21 06:36:00,1.14913,1.14913,1.14873,1.14894,15400000.0
2008-02-21 06:37:00,1.14889,1.14905,1.14861,1.14876,15800000.0
2008-02-21 06:38:00,1.14882,1.14922,1.14869,1.14891,18600000.0
2008-02-21 06:39:00,1.149,1.14904,1.14893,1.14904,9200000.0
2008-02-21 06:40:00,1.1495,1.1495,1.1494,1.1495,12200000.0
2008-02-21 06:41:00,1.1498,1.1498,1.1492,1.1495,12200000.0
2008-02-21 06:42:00,1.14908,1.14922,1.14853,1.14881,12200000.0
2008-02-21 06:43:00,1.14889,1.14889,1.14881,1.14889,14400000.0
2008-02-21 06:44:00,1.1492,1.1494,1.1492,1.1492,25600000.0
2008-02-21 06:45:00,1.14909,1.14944,1.14881,1.14881,25600000.0
2008-02-21 06:46:00,1.14938,1.14944,1.14906,1.14937,25800000.0
2008-02-21 06:47:00,1.14928,1.14942,1.14905,1.14905,15400000.0
2008-02-21 06:48:00,1.1491,1.1495,1.14896,1.14945,21600000.0
2008-02-21 06:49:00,1.14917,1.14962,1.14917,1.14919,22200000.0
2008-02-21 06:50:00,1.1491,1.14941,1.14904,1.14909,23000000.0
2008-02-21 06:51:00,1.14916,1.14932,1.14915,1.14932,11600000.0
2008-02-21 06:52:00,1.14943,1.14968,1.1493,1.14947,12200000.0
2008-02-21 06:53:00,1.14971,1.14971,1.14956,1.14958,14600000.0
2008-02-21 06:54:00,1.15,1.15,1.1496,1.1497,25200000.0
2008-02-21 06:55:00,1.1496,1.1498,1.1496,1.1498,25200000.0
2008-02-21 06:56:00,1.1496,1.1498,1.1496,1.1498,25200000.0
2008-02-21 06:57:00,1.14957,1.14991,1.14951,1.14971,25200000.0
2008-02-21 06:58:00,1.14995,1.15039,1.14987,1.15029,29400000.0
2008-02-21 06:59:00,1.15008,1.1503,1.14984,1.14984,30600000.0
2008-02-21 07:00:00,1.15002,1.15022,1.14974,1.14989,19000000.0
2008-02-21 07:01:00,1.14987,1.14987,1.14953,1.14982,10200000.0
2008-02-21 07:02:00,1.14987,1.15026,1.14976,1.14976,15200000.0
2008-02-21 07:03:00,1.14981,1.14981,1.14946,1.14946,4200000.0
2008-02-21 07:04:00,1.14943,1.14978,1.14922,1.14978,13600000.0
2008-02-21 07:05:00,1.14947,1.14977,1.14916,1.14956,16000000.0
2008-02-21 07:06:00,1.14939,1.14994,1.14939,1.14971,15200000.0
2008-02-21 07:07:00,1.14966,1.15021,1.14951,1.14966,20000000.0
2008-02-21 07:08:00,1.14973,1.15015,1.14973,1.14994,9400000.0
2008-02-21 07:09:00,1.14947,1.14977,1.14936,1.14936,16000000.0
2008-02-21 07:10:00,1.14922,1.14932,1.14922,1.14932,2000000.0
2008-02-21 07:11:00,1.14944,1.14953,1.14919,1.14919,11200000.0
2008-02-21 07:12:00,1.14926,1.14979,1.14921,1.14935,23000000.0
2008-02-21 07:13:00,1.14962,1.14962,1.14928,1.14928,16400000.0
2008-02-21 07:14:00,1.14941,1.14974,1.14941,1.14944,17400000.0
2008-02-21 07:15:00,1.14931,1.14962,1.14927,1.14957,17600000.0
2008-02-21 07:16:00,1.14909,1.14954,1.14891,1.14906,9000000.0
2008-02-21 07:17:00,1.14902,1.14918,1.14878,1.14906,16600000.0
2008-02-21 07:18:00,1.1492,1.14937,1.1492,1.14937,6800000.0
2008-02-21 07:19:00,1.14937,1.14981,1.14933,1.14981,14400000.0
2008-02-21 07:20:00,1.1494,1.1494,1.1494,1.1494,8000000.0
2008-02-21 07:21:00,1.14961,1.1498,1.14957,1.14965,8000000.0
2008-02-21 07:22:00,1.14967,1.15,1.14952,1.15,18800000.0
2008-02-21 07:23:00,1.14935,1.14987,1.14935,1.14958,13600000.0
2008-02-21 07:24:00,1.14979,1.14998,1.14949,1.14949,28000000.0
2008-02-21 07:25:00,1.15004,1.15007,1.14972,1.14982,17000000.0
2008-02-21 07:26:00,1.14984,1.15002,1.14969,1.15002,11600000.0
2008-02-21 07:27:00,1.1496,1.14986,1.14951,1.14986,12000000.0
2008-02-21 07:28:00,1.14938,1.14967,1.14924,1.14967,15000000.0
2008-02-21 07:29:00,1.1494,1.14955,1.14895,1.14895,13800000.0
2008-02-21 07:30:00,1.14936,1.14988,1.14906,1.14988,15200000.0
2008-02-21 07:31:00,1.14946,1.14946,1.14927,1.1493,6800000.0
2008-02-21 07:32:00,1.14936,1.1495,1.14926,1.14934,24400000.0
2008-02-21 07:33:00,1.14903,1.14946,1.14903,1.14929,13200000.0
2008-02-21 07:34:00,1.1489,1.149,1.1489,1.149,17200000.0
2008-02-21 07:35:00,1.14933,1.15,1.1492,1.14964,17200000.0
2008-02-21 07:36:00,1.14913,1.1493,1.14906,1.14918,19400000.0
2008-02-21 07:37:00,1.1493,1.1495,1.1493,1.14945,20200000.0
2008-02-21 07:38:00,1.14927,1.14949,1.14905,1.14905,22200000.0
2008-02-21 07:39:00,1.14959,1.14984,1.14931,1.14952,20600000.0
2008-02-21 07:40:00,1.1492,1.1493,1.1491,1.1491,13800000.0
2008-02-21 07:41:00,1.14935,1.14962,1.14929,1.14942,13800000.0
2008-02-21 07:42:00,1.1495,1.14974,1.14918,1.14934,12200000.0
2008-02-21 07:43:00,1.14932,1.14939,1.14908,1.14908,11600000.0
2008-02-21 07:44:00,1.14929,1.14948,1.14907,1.1494,20400000.0
2008-02-21 07:45:00,1.14924,1.14967,1.14893,1.14939,21600000.0
2008-02-21 07:46:00,1.1496,1.1496,1.1488,1.1491,14200000.0
2008-02-21 07:47:00,1.149,1.1492,1.1488,1.149,14200000.0
2008-02-21 07:48:00,1.14915,1.1495,1.14911,1.14941,14200000.0
2008-02-21 07:49:00,1.1494,1.14945,1.14895,1.14926,13000000.0
2008-02-21 07:50:00,1.1489,1.149,1.1489,1.149,9000000.0
2008-02-21 07:51:00,1.14924,1.14952,1.14924,1.14934,9000000.0
2008-02-21 07:52:00,1.14935,1.14963,1.14902,1.14963,20600000.0
2008-02-21 07:53:00,1.14952,1.14981,1.14952,1.14981,18600000.0
2008-02-21 07:54:00,1.14951,1.1498,1.14949,1.14972,8200000.0
2008-02-21 07:55:00,1.1492,1.1493,1.1492,1.1493,30200000.0
2008-02-21 07:56:00,1.1491,1.1495,1.149,1.1495,30200000.0
2008-02-21 07:57:00,1.1494,1.1498,1.1494,1.1494,30200000.0
2008-02-21 07:58:00,1.14894,1.14934,1.14884,1.14889,30200000.0
2008-02-21 07:59:00,1.1491,1.14949,1.14895,1.14916,11000000.0
2008-02-21 08:00:00,1.14918,1.14973,1.14918,1.14942,11000000.0
2008-02-21 08:01:00,1.14958,1.14958,1.14872,1.14872,13800000.0
2008-02-21 08:02:00,1.1495,1.1498,1.149,1.1498,7800000.0
2008-02-21 08:03:00,1.14891,1.14937,1.14886,1.14935,7800000.0
2008-02-21 08:04:00,1.14954,1.14954,1.14881,1.14926,12400000.0
2008-02-21 08:05:00,1.14916,1.14916,1.14876,1.14911,16200000.0
2008-02-21 08:06:00,1.14865,1.14924,1.14856,1.14924,20200000.0
2008-02-21 08:07:00,1.1489,1.14918,1.1489,1.14918,4200000.0
2008-02-21 08:08:00,1.14881,1.14895,1.14877,1.14883,12200000.0
2008-02-21 08:09:00,1.14893,1.14932,1.14888,1.14888,10400000.0
2008-02-21 08:10:00,1.149,1.14935,1.14862,1.14896,22400000.0
2008-02-21 08:11:00,1.14947,1.14947,1.14913,1.14917,17000000.0
2008-02-21 08:12:00,1.14936,1.14969,1.14934,1.14934,12400000.0
2008-02-21 08:13:00,1.1494,1.14978,1.14931,1.14931,8400000.0
2008-02-21 08:14:00,1.14949,1.14949,1.14859,1.14901,24200000.0
2008-02-21 08:15:00,1.14917,1.14926,1.14885,1.14918,11000000.0
2008-02-21 08:16:00,1.14864,1.14913,1.14859,1.14859,21200000.0
2008-02-21 08:17:00,1.14879,1.14905,1.14877,1.14888,18000000.0
2008-02-21 08:18:00,1.14895,1.14923,1.14895,1.14901,10400000.0
2008-02-21 08:19:00,1.149,1.1493,1.1489,1.1493,11400000.0
2008-02-21 08:20:00,1.1486,1.14927,1.1486,1.14906,11400000.0
2008-02-21 08:21:00,1.14928,1.14928,1.14893,1.14899,17600000.0
2008-02-21 08:22:00,1.1495,1.1495,1.1493,1.1494,18200000.0
2008-02-21 08:23:00,1.14909,1.14909,1.14846,1.1485,18200000.0
2008-02-21 08:24:00,1.14883,1.14897,1.14883,1.14897,4800000.0
2008-02-21 08:25:00,1.14879,1.14879,1.14865,1.14865,2600000.0
2008-02-21 08:26:00,1.14847,1.14856,1.14846,1.14846,14800000.0
2008-02-21 08:27:00,1.14836,1.14879,1.14828,1.1485,12800000.0
2008-02-21 08:28:00,1.14855,1.14898,1.14816,1.14843,21600000.0
2008-02-21 08:29:00,1.1496,1.1498,1.1496,1.1496,31600000.0
2008-02-21 08:30:00,1.14864,1.14909,1.1486,1.1486,31600000.0
2008-02-21 08:31:00,1.14862,1.14878,1.14847,1.14847,12400000.0
2008-02-21 08:32:00,1.1492,1.1494,1.1489,1.149,11400000.0
2008-02-21 08:33:00,1.14851,1.14868,1.14834,1.14834,11400000.0
2008-02-21 08:34:00,1.14852,1.14869,1.14834,1.14869,29200000.0
2008-02-21 08:35:00,1.1489,1.1492,1.1488,1.1491,25400000.0
2008-02-21 08:36:00,1.14865,1.1488,1.14814,1.1488,25400000.0
2008-02-21 08:37:00,1.14848,1.14868,1.14848,1.14848,19800000.0
2008-02-21 08:38:00,1.14836,1.14883,1.1482,1.14883,7600000.0
2008-02-21 08:39:00,1.14875,1.14906,1.14868,1.14876,14200000.0
2008-02-21 08:40:00,1.14899,1.14899,1.14861,1.14861,5600000.0
2008-02-21 08:41:00,1.14881,1.14891,1.14881,1.14891,2600000.0
2008-02-21 08:42:00,1.14899,1.14899,1.14834,1.14834,9400000.0
2008-02-21 08:43:00,1.14884,1.14909,1.14858,1.14891,11400000.0
2008-02-21 08:44:00,1.14867,1.1489,1.14858,1.1488,17200000.0
2008-02-21 08:45:00,1.14858,1.14898,1.14858,1.14892,8600000.0
2008-02-21 08:46:00,1.14904,1.14904,1.14808,1.14863,17400000.0
2008-02-21 08:47:00,1.14875,1.14935,1.14872,1.14893,13000000.0
2008-02-21 08:48:00,1.14884,1.14917,1.14863,1.14876,24400000.0
2008-02-21 08:49:00,1.14921,1.1493,1.14875,1.14892,17600000.0
2008-02-21 08:50:00,1.14865,1.14893,1.14865,1.14871,8000000.0
2008-02-21 08:51:00,1.14825,1.14871,1.14818,1.14868,62200000.0
2008-02-21 08:52:00,1.149,1.1491,1.14875,1.1491,21400000.0
2008-02-21 08:53:00,1.1488,1.1492,1.1484,1.1487,9600000.0
2008-02-21 08:54:00,1.1493,1.1493,1.14853,1.14882,9600000.0
2008-02-21 08:55:00,1.14877,1.14907,1.14874,1.14883,14800000.0
2008-02-21 08:56:00,1.14888,1.14971,1.14888,1.14904,9200000.0
2008-02-21 08:57:00,1.1488,1.149,1.1486,1.1488,13800000.0
2008-02-21 08:58:00,1.14902,1.14958,1.14902,1.14921,13800000.0
2008-02-21 08:59:00,1.14921,1.14946,1.14915,1.14946,6200000.0
2008-02-21 09:00:00,1.14958,1.14977,1.14936,1.14977,137400000.0
2008-02-21 09:01:00,1.14986,1.14986,1.14903,1.14903,7400000.0
2008-02-21 09:02:00,1.14912,1.14926,1.14865,1.14926,13600000.0
2008-02-21 09:03:00,1.14936,1.14942,1.14885,1.14942,23400000.0
2008-02-21 09:04:00,1.1499,1.1499,1.14929,1.1495,18600000.0
2008-02-21 09:05:00,1.14942,1.14987,1.14942,1.14969,10400000.0
2008-02-21 09:06:00,1.14954,1.14999,1.14945,1.14982,15400000.0
2008-02-21 09:07:00,1.14936,1.14947,1.14913,1.14913,6600000.0
2008-02-21 09:08:00,1.14879,1.14923,1.14879,1.14889,8200000.0
2008-02-21 09:09:00,1.14892,1.14896,1.14871,1.14871,24800000.0
2008-02-21 09:10:00,1.14832,1.14864,1.14825,1.14839,16600000.0
2008-02-21 09:11:00,1.14847,1.14882,1.14846,1.14846,11200000.0
2008-02-21 09:12:00,1.14845,1.14856,1.14808,1.14856,12600000.0
2008-02-21 09:13:00,1.14889,1.14889,1.14816,1.14835,10600000.0
2008-02-21 09:14:00,1.14836,1.14864,1.14836,1.14849,12600000.0
2008-02-21 09:15:00,1.14847,1.14847,1.14826,1.14846,12600000.0
2008-02-21 09:16:00,1.14854,1.14869,1.14841,1.14869,21000000.0
2008-02-21 09:17:00,1.14889,1.14922,1.14889,1.14904,23200000.0
2008-02-21 09:18:00,1.14886,1.14946,1.14866,1.14878,31200000.0
2008-02-21 09:19:00,1.14867,1.14883,1.14857,1.14883,7600000.0
2008-02-21 09:20:00,1.14906,1.1491,1.14859,1.1491,13800000.0
2008-02-21 09:21:00,1.14938,1.14946,1.14888,1.14933,19400000.0
2008-02-21 09:22:00,1.14921,1.14978,1.14921,1.14978,12200000.0
2008-02-21 09:23:00,1.14905,1.14938,1.14895,1.14902,28000000.0
2008-02-21 09:24:00,1.14926,1.14974,1.14913,1.14974,9200000.0
2008-02-21 09:25:00,1.1493,1.14947,1.14897,1.14903,17400000.0
2008-02-21 09:26:00,1.14881,1.14924,1.14879,1.14912,19000000.0
2008-02-21 09:27:00,1.1493,1.1493,1.1492,1.1492,10000000.0
2008-02-21 09:28:00,1.14924,1.14924,1.14882,1.149,10000000.0
2008-02-21 09:29:00,1.1493,1.14948,1.14883,1.14944,9600000.0
2008-02-21 09:30:00,1.14922,1.14938,1.14917,1.14938,12200000.0
2008-02-21 09:31:00,1.14953,1.14953,1.14887,1.1489,12400000.0
2008-02-21 09:32:00,1.14884,1.14905,1.14874,1.14892,14400000.0
2008-02-21 09:33:00,1.14864,1.14868,1.14857,1.14857,12600000.0
2008-02-21 09:34:00,1.14873,1.14899,1.1485,1.14889,15800000.0
2008-02-21 09:35:00,1.14864,1.14907,1.14856,1.14907,24000000.0
2008-02-21 09:36:00,1.14911,1.14933,1.14838,1.14914,80600000.0
2008-02-21 09:37:00,1.14856,1.14897,1.14856,1.14885,11800000.0
2008-02-21 09:38:00,1.14899,1.14899,1.14854,1.14854,20400000.0
2008-02-21 09:39:00,1.14914,1.14914,1.14884,1.149,23800000.0
2008-02-21 09:40:00,1.14905,1.14906,1.14873,1.14887,19400000.0
2008-02-21 09:41:00,1.1487,1.1487,1.14847,1.14847,10000000.0
2008-02-21 09:42:00,1.14895,1.14928,1.14867,1.14928,9400000.0
2008-02-21 09:43:00,1.149,1.14915,1.14871,1.14871,13600000.0
2008-02-21 09:44:00,1.14879,1.14901,1.14879,1.14882,10800000.0
2008-02-21 09:45:00,1.1488,1.1491,1.1488,1.149,26400000.0
2008-02-21 09:46:00,1.1488,1.1488,1.1486,1.1486,26400000.0
2008-02-21 09:47:00,1.1487,1.1488,1.1481,1.1483,26400000.0
2008-02-21 09:48:00,1.14904,1.14919,1.14892,1.14899,26400000.0
2008-02-21 09:49:00,1.1488,1.14966,1.14872,1.14872,24200000.0
2008-02-21 09:50:00,1.14902,1.14902,1.14869,1.1489,18000000.0
2008-02-21 09:51:00,1.14847,1.14872,1.1481,1.1481,10600000.0
2008-02-21 09:52:00,1.14828,1.14828,1.14802,1.14802,17200000.0
2008-02-21 09:53:00,1.14855,1.14903,1.14838,1.14864,30200000.0
2008-02-21 09:54:00,1.1484,1.14863,1.14835,1.14835,26400000.0
2008-02-21 09:55:00,1.14858,1.14858,1.14792,1.14838,11800000.0
2008-02-21 09:56:00,1.14879,1.14887,1.14826,1.14882,26400000.0
2008-02-21 09:57:00,1.14847,1.14864,1.14836,1.14836,6800000.0
2008-02-21 09:58:00,1.14866,1.14881,1.1484,1.14858,17000000.0
2008-02-21 09:59:00,1.14828,1.14847,1.1481,1.14847,11200000.0
2008-02-21 10:00:00,1.1487,1.14912,1.1487,1.14912,19600000.0
2008-02-21 10:01:00,1.14871,1.14902,1.14866,1.14869,8800000.0
2008-02-21 10:02:00,1.14873,1.14877,1.14854,1.1486,10600000.0
2008-02-21 10:03:00,1.14807,1.1489,1.14807,1.14853,13000000.0
2008-02-21 10:04:00,1.14841,1.14876,1.14832,1.1485,25200000.0
2008-02-21 10:05:00,1.1485,1.14868,1.14842,1.14848,61000000.0
2008-02-21 10:06:00,1.14876,1.14918,1.14866,1.1487,13800000.0
2008-02-21 10:07:00,1.1496,1.1496,1.149,1.149,20000000.0
2008-02-21 10:08:00,1.14902,1.14916,1.14871,1.14895,20000000.0
2008-02-21 10:09:00,1.14886,1.14889,1.14857,1.14862,12200000.0
2008-02-21 10:10:00,1.1496,1.1496,1.1495,1.1495,22800000.0
2008-02-21 10:11:00,1.14862,1.14905,1.14829,1.14872,22800000.0
2008-02-21 10:12:00,1.14865,1.14897,1.1486,1.1486,60200000.0
2008-02-21 10:13:00,1.1488,1.1489,1.14845,1.1489,21000000.0
2008-02-21 10:14:00,1.14854,1.14896,1.14849,1.14896,20200000.0
2008-02-21 10:15:00,1.1491,1.14912,1.14852,1.14912,26800000.0
2008-02-21 10:16:00,1.14948,1.14957,1.14907,1.14957,11400000.0
2008-02-21 10:17:00,1.14953,1.14965,1.14938,1.14938,15200000.0
2008-02-21 10:18:00,1.14978,1.14978,1.14911,1.14936,29000000.0
2008-02-21 10:19:00,1.14959,1.15014,1.14924,1.14984,33400000.0
2008-02-21 10:20:00,1.14937,1.14981,1.14937,1.14958,11600000.0
2008-02-21 10:21:00,1.1487,1.1491,1.1482,1.149,10600000.0
2008-02-21 10:22:00,1.14917,1.14932,1.14912,1.14927,10600000.0
2008-02-21 10:23:00,1.14905,1.14951,1.14905,1.14917,67000000.0
2008-02-21 10:24:00,1.14923,1.14945,1.14888,1.14888,25400000.0
2008-02-21 10:25:00,1.14879,1.14919,1.14879,1.1489,24000000.0
2008-02-21 10:26:00,1.14894,1.14909,1.14863,1.14881,14400000.0
2008-02-21 10:27:00,1.1486,1.149,1.1485,1.1487,25000000.0
2008-02-21 10:28:00,1.14917,1.14951,1.14865,1.14911,25000000.0
2008-02-21 10:29:00,1.14942,1.14953,1.14912,1.14944,16200000.0
2008-02-21 10:30:00,1.14912,1.14936,1.14857,1.14892,27000000.0
2008-02-21 10:31:00,1.14896,1.14932,1.14892,1.14932,21800000.0
2008-02-21 10:32:00,1.14905,1.14952,1.14901,1.14929,15600000.0
2008-02-21 10:33:00,1.14885,1.149,1.14867,1.149,18000000.0
2008-02-21 10:34:00,1.14878,1.14964,1.1486,1.14879,158400000.0
2008-02-21 10:35:00,1.14876,1.14928,1.14847,1.14851,15600000.0
2008-02-21 10:36:00,1.14926,1.14952,1.14899,1.14909,19400000.0
2008-02-21 10:37:00,1.14909,1.14942,1.14905,1.14915,21800000.0
2008-02-21 10:38:00,1.14932,1.14937,1.14904,1.14908,11400000.0
2008-02-21 10:39:00,1.14895,1.14934,1.14895,1.14919,17000000.0
2008-02-21 10:40:00,1.14923,1.14943,1.14899,1.14899,14400000.0
2008-02-21 10:41:00,1.1491,1.14938,1.14896,1.14896,15000000.0
2008-02-21 10:42:00,1.14909,1.14948,1.14889,1.14904,30400000.0
2008-02-21 10:43:00,1.14881,1.14898,1.14876,1.14898,11200000.0
2008-02-21 10:44:00,1.14891,1.14891,1.14853,1.14853,18600000.0
2008-02-21 10:45:00,1.14907,1.14924,1.14861,1.1487,23200000.0
2008-02-21 10:46:00,1.14832,1.14859,1.14826,1.14833,42000000.0
2008-02-21 10:47:00,1.14816,1.14834,1.14796,1.14802,13800000.0
2008-02-21 10:48:00,1.14801,1.14835,1.14801,1.14835,21000000.0
2008-02-21 10:49:00,1.14836,1.14868,1.14834,1.14842,22400000.0
2008-02-21 10:50:00,1.14889,1.1489,1.14868,1.1489,20000000.0
2008-02-21 10:51:00,1.14885,1.14917,1.1487,1.14886,33800000.0
2008-02-21 10:52:00,1.14881,1.14923,1.14827,1.14842,99000000.0
2008-02-21 10:53:00,1.14863,1.14866,1.1484,1.14843,7400000.0
2008-02-21 10:54:00,1.14876,1.14891,1.14864,1.14883,17000000.0
2008-02-21 10:55:00,1.14872,1.14884,1.14865,1.14884,20800000.0
2008-02-21 10:56:00,1.14898,1.14898,1.14859,1.14893,10600000.0
2008-02-21 10:57:00,1.1489,1.14894,1.14835,1.14835,16400000.0
2008-02-21 10:58:00,1.14838,1.14857,1.14821,1.1484,15400000.0
2008-02-21 10:59:00,1.14825,1.1485,1.14815,1.14815,10000000.0
2008-02-21 11:00:00,1.14806,1.14869,1.14806,1.14857,19600000.0
2008-02-21 11:01:00,1.14872,1.14899,1.14871,1.14893,96200000.0
2008-02-21 11:02:00,1.1489,1.14894,1.14865,1.14872,75400000.0
2008-02-21 11:03:00,1.14907,1.14955,1.14885,1.14925,15400000.0
2008-02-21 11:04:00,1.14894,1.14903,1.14883,1.14903,8400000.0
2008-02-21 11:05:00,1.14926,1.14941,1.1491,1.14932,21800000.0
2008-02-21 11:06:00,1.14954,1.14954,1.14899,1.14905,20800000.0
2008-02-21 11:07:00,1.14913,1.1494,1.14879,1.14879,22800000.0
2008-02-21 11:08:00,1.14899,1.14944,1.14871,1.14905,28800000.0
2008-02-21 11:09:00,1.14894,1.14909,1.14858,1.14901,19200000.0
2008-02-21 11:10:00,1.14939,1.1496,1.14903,1.14914,28000000.0
2008-02-21 11:11:00,1.1493,1.14945,1.14925,1.14926,10000000.0
2008-02-21 11:12:00,1.14909,1.14928,1.14873,1.14928,18800000.0
2008-02-21 11:13:00,1.14911,1.14945,1.1489,1.14922,34400000.0
2008-02-21 11:14:00,1.14881,1.14899,1.1486,1.14888,7400000.0
2008-02-21 11:15:00,1.14902,1.1493,1.14895,1.14911,13000000.0
2008-02-21 11:16:00,1.14905,1.14948,1.14885,1.14919,12400000.0
2008-02-21 11:17:00,1.14903,1.14903,1.14859,1.14861,43000000.0
2008-02-21 11:18:00,1.14838,1.14875,1.14835,1.14839,16600000.0
2008-02-21 11:19:00,1.14876,1.14876,1.14837,1.14859,21000000.0
2008-02-21 11:20:00,1.14863,1.1488,1.14853,1.14853,21800000.0
2008-02-21 11:21:00,1.14819,1.14841,1.14795,1.14833,15400000.0
2008-02-21 11:22:00,1.14835,1.14857,1.14787,1.14857,9600000.0
2008-02-21 11:23:00,1.14871,1.14896,1.14827,1.14827,19400000.0
2008-02-21 11:24:00,1.14872,1.14872,1.14799,1.14799,14000000.0
2008-02-21 11:25:00,1.14832,1.1484,1.14793,1.14793,19400000.0
2008-02-21 11:26:00,1.14827,1.14873,1.14808,1.14821,18800000.0
2008-02-21 11:27:00,1.14816,1.14856,1.14816,1.14817,25200000.0
2008-02-21 11:28:00,1.14817,1.14817,1.1477,1.14794,21800000.0
2008-02-21 11:29:00,1.14792,1.14853,1.14792,1.14817,21800000.0
2008-02-21 11:30:00,1.14809,1.14821,1.14788,1.14788,8000000.0
2008-02-21 11:31:00,1.14837,1.14914,1.14833,1.14914,7600000.0
2008-02-21 11:32:00,1.1491,1.1491,1.1485,1.1485,19200000.0
2008-02-21 11:33:00,1.1484,1.14894,1.1483,1.14894,17400000.0
2008-02-21 11:34:00,1.14876,1.14878,1.14854,1.14854,9400000.0
2008-02-21 11:35:00,1.14876,1.14918,1.14876,1.14918,18800000.0
2008-02-21 11:36:00,1.14934,1.14934,1.14872,1.14887,5600000.0
2008-02-21 11:37:00,1.14871,1.1493,1.14857,1.14908,15200000.0
2008-02-21 11:38:00,1.14931,1.14952,1.14907,1.14912,19000000.0
2008-02-21 11:39:00,1.14914,1.14914,1.14871,1.14887,11600000.0
2008-02-21 11:40:00,1.14929,1.14929,1.14862,1.14892,17800000.0
2008-02-21 11:41:00,1.14879,1.14882,1.14854,1.14854,4800000.0
2008-02-21 11:42:00,1.14901,1.14972,1.149,1.14901,7400000.0
2008-02-21 11:43:00,1.14899,1.14923,1.14899,1.14922,11800000.0
2008-02-21 11:44:00,1.1481,1.1484,1.1481,1.1481,26200000.0
2008-02-21 11:45:00,1.14877,1.14914,1.14836,1.14914,26200000.0
2008-02-21 11:46:00,1.1488,1.14912,1.14879,1.14898,15400000.0
2008-02-21 11:47:00,1.14866,1.14907,1.14856,1.14907,31000000.0
2008-02-21 11:48:00,1.14841,1.14855,1.14834,1.14838,6000000.0
2008-02-21 11:49:00,1.14882,1.14945,1.14869,1.14897,66600000.0
2008-02-21 11:50:00,1.14905,1.14905,1.1487,1.14901,10400000.0
2008-02-21 11:51:00,1.14885,1.14931,1.14877,1.14931,85600000.0
2008-02-21 11:52:00,1.14945,1.14982,1.14945,1.14963,85800000.0
2008-02-21 11:53:00,1.14948,1.14948,1.14906,1.14906,5600000.0
2008-02-21 11:54:00,1.14919,1.14919,1.14866,1.14867,15200000.0
2008-02-21 11:55:00,1.14915,1.14915,1.14882,1.14882,12600000.0
2008-02-21 11:56:00,1.14918,1.14927,1.14873,1.14879,85600000.0
2008-02-21 11:57:00,1.14863,1.14903,1.14858,1.14868,97200000.0
2008-02-21 11:58:00,1.14872,1.14904,1.14859,1.14872,20000000.0
2008-02-21 11:59:00,1.14891,1.14891,1.14833,1.14856,115600000.0
2008-02-21 12:00:00,1.14844,1.14849,1.14803,1.14803,11800000.0
2008-02-21 12:01:00,1.14854,1.14854,1.1483,1.1483,11000000.0
2008-02-21 12:02:00,1.14853,1.14861,1.14817,1.14832,9400000.0
2008-02-21 12:03:00,1.14785,1.14825,1.14785,1.14825,6800000.0
2008-02-21 12:04:00,1.14863,1.14863,1.14824,1.14826,8200000.0
2008-02-21 12:05:00,1.1482,1.1483,1.1479,1.148,12400000.0
2008-02-21 12:06:00,1.14836,1.14836,1.14793,1.14799,12400000.0
2008-02-21 12:07:00,1.14807,1.14855,1.14792,1.14809,23600000.0
2008-02-21 12:08:00,1.14828,1.14912,1.14828,1.14912,23000000.0
2008-02-21 12:09:00,1.14934,1.14934,1.14866,1.14887,17800000.0
2008-02-21 12:10:00,1.14865,1.14873,1.14851,1.14862,59600000.0
2008-02-21 12:11:00,1.14859,1.14908,1.14848,1.14848,11000000.0
2008-02-21 12:12:00,1.14852,1.1487,1.14808,1.14808,16800000.0
2008-02-21 12:13:00,1.14848,1.14864,1.14823,1.14823,20000000.0
2008-02-21 12:14:00,1.14813,1.14834,1.14791,1.14804,92600000.0
2008-02-21 12:15:00,1.14814,1.14841,1.14792,1.14805,93800000.0
2008-02-21 12:16:00,1.14813,1.14833,1.14771,1.14771,93200000.0
2008-02-21 12:17:00,1.14797,1.14832,1.14797,1.14832,12800000.0
2008-02-21 12:18:00,1.14809,1.1483,1.14795,1.1483,19200000.0
2008-02-21 12:19:00,1.14811,1.14852,1.14809,1.14835,9000000.0
2008-02-21 12:20:00,1.14789,1.14813,1.14789,1.14813,10200000.0
2008-02-21 12:21:00,1.14849,1.14877,1.14818,1.14877,12000000.0
2008-02-21 12:22:00,1.14847,1.14864,1.14828,1.14828,13200000.0
2008-02-21 12:23:00,1.1485,1.14897,1.14839,1.14848,8400000.0
2008-02-21 12:24:00,1.14848,1.14894,1.14848,1.14886,7400000.0
2008-02-21 12:25:00,1.1486,1.1488,1.1485,1.1486,18200000.0
2008-02-21 12:26:00,1.1489,1.1489,1.1484,1.1484,18200000.0
2008-02-21 12:27:00,1.1483,1.1484,1.1483,1.1483,18200000.0
2008-02-21 12:28:00,1.14879,1.14917,1.14853,1.14917,18200000.0
2008-02-21 12:29:00,1.14905,1.1491,1.14884,1.14903,7400000.0
2008-02-21 12:30:00,1.1491,1.1491,1.14863,1.14863,6000000.0
2008-02-21 12:31:00,1.1487,1.149,1.1484,1.1488,13200000.0
2008-02-21 12:32:00,1.14814,1.14847,1.14805,1.14847,13200000.0
2008-02-21 12:33:00,1.14837,1.14861,1.14816,1.14824,18600000.0
2008-02-21 12:34:00,1.14805,1.14832,1.14771,1.1481,23400000.0
2008-02-21 12:35:00,1.1483,1.14857,1.14805,1.14831,16200000.0
2008-02-21 12:36:00,1.14841,1.14853,1.14799,1.14842,23600000.0
2008-02-21 12:37:00,1.14804,1.14835,1.1479,1.14796,9800000.0
2008-02-21 12:38:00,1.14825,1.1489,1.14824,1.14842,25400000.0
2008-02-21 12:39:00,1.14838,1.14838,1.14776,1.14776,9200000.0
2008-02-21 12:40:00,1.14777,1.14807,1.14777,1.14786,16000000.0
2008-02-21 12:41:00,1.14782,1.14798,1.14755,1.14755,10000000.0
2008-02-21 12:42:00,1.14779,1.14808,1.14762,1.14792,10600000.0
2008-02-21 12:43:00,1.14778,1.14808,1.14764,1.1477,10000000.0
2008-02-21 12:44:00,1.14775,1.14795,1.14772,1.14788,10400000.0
2008-02-21 12:45:00,1.14848,1.14848,1.14798,1.14832,17200000.0
2008-02-21 12:46:00,1.14819,1.14851,1.14813,1.14819,79600000.0
2008-02-21 12:47:00,1.14837,1.14874,1.14793,1.14815,24600000.0
2008-02-21 12:48:00,1.1483,1.14841,1.148,1.14841,22400000.0
2008-02-21 12:49:00,1.14807,1.1482,1.14777,1.1482,9400000.0
2008-02-21 12:50:00,1.14805,1.14805,1.14763,1.14785,20800000.0
2008-02-21 12:51:00,1.14774,1.14785,1.14748,1.14765,18000000.0
2008-02-21 12:52:00,1.14775,1.14812,1.14775,1.14785,10600000.0
2008-02-21 12:53:00,1.14785,1.14814,1.14775,1.14797,16800000.0
2008-02-21 12:54:00,1.14786,1.14813,1.14765,1.14774,18200000.0
2008-02-21 12:55:00,1.14773,1.14793,1.14768,1.14786,14600000.0
2008-02-21 12:56:00,1.1485,1.149,1.1485,1.1487,17600000.0
2008-02-21 12:57:00,1.14798,1.14834,1.14793,1.14796,17600000.0
2008-02-21 12:58:00,1.1488,1.1488,1.1484,1.1487,20600000.0
2008-02-21 12:59:00,1.14796,1.14841,1.14784,1.14795,20600000.0
2008-02-21 13:00:00,1.14803,1.14861,1.14802,1.14821,20200000.0
2008-02-21 13:01:00,1.1486,1.14876,1.1484,1.1484,20000000.0
2008-02-21 13:02:00,1.14853,1.14853,1.14788,1.14811,14800000.0
2008-02-21 13:03:00,1.14795,1.14795,1.14763,1.14777,18600000.0
2008-02-21 13:04:00,1.14785,1.14822,1.14778,1.14822,17000000.0
2008-02-21 13:05:00,1.1489,1.149,1.1487,1.1488,25000000.0
2008-02-21 13:06:00,1.14767,1.14821,1.14767,1.14821,25000000.0
2008-02-21 13:07:00,1.14842,1.14842,1.14778,1.14799,14800000.0
2008-02-21 13:08:00,1.14787,1.14839,1.14758,1.1479,40400000.0
2008-02-21 13:09:00,1.14773,1.14783,1.14725,1.14725,17800000.0
2008-02-21 13:10:00,1.14773,1.14773,1.14745,1.14762,8800000.0
2008-02-21 13:11:00,1.14781,1.14807,1.14781,1.14804,13800000.0
2008-02-21 13:12:00,1.14869,1.14891,1.14825,1.14862,19000000.0
2008-02-21 13:13:00,1.14844,1.14886,1.14841,1.14867,24200000.0
2008-02-21 13:14:00,1.14834,1.1487,1.14834,1.1487,19200000.0
2008-02-21 13:15:00,1.14843,1.14877,1.1483,1.1483,11000000.0
2008-02-21 13:16:00,1.14875,1.14875,1.14809,1.14838,26800000.0
2008-02-21 13:17:00,1.1481,1.14868,1.14809,1.14828,18400000.0
2008-02-21 13:18:00,1.14844,1.14844,1.14773,1.14812,78600000.0
2008-02-21 13:19:00,1.1483,1.14861,1.14777,1.14861,14000000.0
2008-02-21 13:20:00,1.14801,1.14834,1.14801,1.14823,17000000.0
2008-02-21 13:21:00,1.14799,1.14826,1.14789,1.14826,22600000.0
2008-02-21 13:22:00,1.148,1.14854,1.14772,1.14813,12000000.0
2008-02-21 13:23:00,1.148,1.148,1.14782,1.14794,16400000.0
2008-02-21 13:24:00,1.14807,1.14867,1.14807,1.14828,29800000.0
2008-02-21 13:25:00,1.14831,1.1485,1.14816,1.1485,9600000.0
2008-02-21 13:26:00,1.14862,1.14862,1.14802,1.14822,28800000.0
2008-02-21 13:27:00,1.14792,1.14827,1.14792,1.14796,8400000.0
2008-02-21 13:28:00,1.14801,1.14801,1.14773,1.14775,4200000.0
2008-02-21 13:29:00,1.14774,1.14794,1.14774,1.14786,53800000.0
2008-02-21 13:30:00,1.14808,1.14834,1.14773,1.14782,11600000.0
2008-02-21 13:31:00,1.14854,1.14865,1.14824,1.14846,12000000.0
2008-02-21 13:32:00,1.1483,1.14881,1.14815,1.14815,15200000.0
2008-02-21 13:33:00,1.1482,1.14849,1.1482,1.14844,7800000.0
2008-02-21 13:34:00,1.14836,1.14836,1.14827,1.14827,2600000.0
2008-02-21 13:35:00,1.14764,1.14824,1.14764,1.14812,11000000.0
2008-02-21 13:36:00,1.1483,1.14871,1.14823,1.14852,18000000.0
2008-02-21 13:37:00,1.14821,1.14826,1.14766,1.14766,16200000.0
2008-02-21 13:38:00,1.14826,1.14826,1.14804,1.14812,14800000.0
2008-02-21 13:39:00,1.14825,1.14834,1.14802,1.14802,57600000.0
2008-02-21 13:40:00,1.14831,1.14841,1.14802,1.14841,37400000.0
2008-02-21 13:41:00,1.14812,1.14833,1.14784,1.14795,20800000.0
2008-02-21 13:42:00,1.14736,1.14857,1.14736,1.14785,10000000.0
2008-02-21 13:43:00,1.14779,1.14816,1.1476,1.14797,11600000.0
2008-02-21 13:44:00,1.1484,1.1491,1.1484,1.1489,13200000.0
2008-02-21 13:45:00,1.1484,1.1489,1.148,1.148,13200000.0
2008-02-21 13:46:00,1.1482,1.1483,1.1479,1.1481,13200000.0
2008-02-21 13:47:00,1.14787,1.14842,1.14787,1.14842,13200000.0
2008-02-21 13:48:00,1.14805,1.14807,1.14759,1.14807,18800000.0
2008-02-21 13:49:00,1.14814,1.14824,1.14795,1.14795,10600000.0
2008-02-21 13:50:00,1.148,1.14812,1.14768,1.14768,10600000.0
2008-02-21 13:51:00,1.14771,1.14794,1.14761,1.14785,13200000.0
2008-02-21 13:52:00,1.14792,1.14826,1.14792,1.14799,16400000.0
2008-02-21 13:53:00,1.14788,1.14826,1.14788,1.14808,9000000.0
2008-02-21 13:54:00,1.14848,1.14848,1.14797,1.14832,23600000.0
2008-02-21 13:55:00,1.14822,1.14855,1.14813,1.14822,23200000.0
2008-02-21 13:56:00,1.14816,1.14849,1.14816,1.14829,12200000.0
2008-02-21 13:57:00,1.1476,1.1478,1.1474,1.1477,14400000.0
2008-02-21 13:58:00,1.14824,1.14872,1.14795,1.14838,14400000.0
2008-02-21 13:59:00,1.14821,1.14849,1.14809,1.14826,38200000.0
2008-02-21 14:00:00,1.14819,1.1482,1.14793,1.1482,15600000.0
2008-02-21 14:01:00,1.1486,1.14885,1.14837,1.14861,19000000.0
2008-02-21 14:02:00,1.14834,1.14884,1.14738,1.14738,13000000.0
2008-02-21 14:03:00,1.14815,1.14846,1.14806,1.14806,16800000.0
2008-02-21 14:04:00,1.14873,1.14906,1.1484,1.1484,19000000.0
2008-02-21 14:05:00,1.14862,1.14872,1.14834,1.14856,11200000.0
2008-02-21 14:06:00,1.14888,1.14888,1.14858,1.14874,12200000.0
2008-02-21 14:07:00,1.14848,1.14878,1.14838,1.14838,20400000.0
2008-02-21 14:08:00,1.1478,1.148,1.1478,1.1479,13600000.0
2008-02-21 14:09:00,1.1485,1.14869,1.14842,1.14842,13600000.0
2008-02-21 14:10:00,1.14851,1.14911,1.14851,1.14895,18800000.0
2008-02-21 14:11:00,1.14855,1.14876,1.14841,1.14855,14400000.0
2008-02-21 14:12:00,1.14839,1.14864,1.14823,1.14864,13400000.0
2008-02-21 14:13:00,1.1484,1.14883,1.1484,1.14864,24800000.0
2008-02-21 14:14:00,1.14894,1.14954,1.1488,1.14888,18200000.0
2008-02-21 14:15:00,1.14881,1.14937,1.14874,1.14937,21600000.0
2008-02-21 14:16:00,1.14896,1.14896,1.14854,1.1488,22000000.0
2008-02-21 14:17:00,1.14872,1.14894,1.14845,1.14878,14800000.0
2008-02-21 14:18:00,1.14881,1.14902,1.14881,1.14899,11000000.0
2008-02-21 14:19:00,1.14889,1.14895,1.14856,1.1487,15200000.0
2008-02-21 14:20:00,1.1486,1.14911,1.14846,1.14911,20800000.0
2008-02-21 14:21:00,1.14903,1.14936,1.149,1.14907,10600000.0
2008-02-21 14:22:00,1.14933,1.14933,1.14866,1.14898,18800000.0
2008-02-21 14:23:00,1.14904,1.14927,1.14903,1.14919,21000000.0
2008-02-21 14:24:00,1.14906,1.1494,1.14893,1.14909,34000000.0
2008-02-21 14:25:00,1.14883,1.14925,1.14874,1.14876,12000000.0
2008-02-21 14:26:00,1.14896,1.14896,1.14863,1.14863,19200000.0
2008-02-21 14:27:00,1.14927,1.14927,1.1488,1.14894,20200000.0
2008-02-21 14:28:00,1.14862,1.14872,1.14812,1.14812,17400000.0
2008-02-21 14:29:00,1.14857,1.14881,1.14836,1.14836,23000000.0
2008-02-21 14:30:00,1.14857,1.14906,1.14857,1.14906,29800000.0
2008-02-21 14:31:00,1.14872,1.14903,1.14872,1.14892,85800000.0
2008-02-21 14:32:00,1.14895,1.14928,1.14883,1.14883,9000000.0
2008-02-21 14:33:00,1.14885,1.14906,1.14862,1.14906,13200000.0
2008-02-21 14:34:00,1.14886,1.14939,1.14886,1.14912,17000000.0
2008-02-21 14:35:00,1.1492,1.1492,1.14873,1.14884,21400000.0
2008-02-21 14:36:00,1.1486,1.14918,1.1486,1.14885,23800000.0
2008-02-21 14:37:00,1.14912,1.14912,1.14875,1.14888,10200000.0
2008-02-21 14:38:00,1.14831,1.14835,1.14796,1.14796,14400000.0
2008-02-21 14:39:00,1.14777,1.14803,1.14759,1.14765,26800000.0
2008-02-21 14:40:00,1.1475,1.14777,1.1473,1.14771,10000000.0
2008-02-21 14:41:00,1.14815,1.14842,1.1477,1.14791,17600000.0
2008-02-21 14:43:00,1.14842,1.14842,1.14799,1.14803,7800000.0
2008-02-21 14:44:00,1.14818,1.14866,1.1481,1.14824,13800000.0
2008-02-21 14:45:00,1.14852,1.14852,1.14793,1.14794,6800000.0
2008-02-21 14:46:00,1.14797,1.14817,1.14776,1.14794,9000000.0
2008-02-21 14:47:00,1.14763,1.14775,1.14762,1.14768,30800000.0
2008-02-21 14:48:00,1.14785,1.14789,1.14768,1.14789,22800000.0
2008-02-21 14:49:00,1.14757,1.14805,1.14757,1.14768,15600000.0
2008-02-21 14:50:00,1.14782,1.14784,1.14747,1.14771,16800000.0
2008-02-21 14:51:00,1.14747,1.14809,1.14745,1.14748,86600000.0
2008-02-21 14:52:00,1.14729,1.14784,1.14729,1.1473,15800000.0
2008-02-21 14:53:00,1.14764,1.14777,1.14745,1.14753,13400000.0
2008-02-21 14:54:00,1.14748,1.14771,1.14692,1.14771,15600000.0
2008-02-21 14:55:00,1.14762,1.14762,1.14697,1.14697,13600000.0
2008-02-21 14:56:00,1.14741,1.14775,1.14711,1.14724,120800000.0
2008-02-21 14:57:00,1.14728,1.14789,1.1471,1.14789,11600000.0
2008-02-21 14:58:00,1.14763,1.14794,1.14743,1.14779,9400000.0
2008-02-21 14:59:00,1.14733,1.14752,1.14733,1.14746,23800000.0
2008-02-21 15:00:00,1.14733,1.14749,1.14715,1.14728,18400000.0
2008-02-21 15:01:00,1.14729,1.14738,1.14703,1.14703,18400000.0
2008-02-21 15:02:00,1.14716,1.14752,1.14702,1.14752,10200000.0
2008-02-21 15:03:00,1.14749,1.14749,1.14657,1.14699,14200000.0
2008-02-21 15:04:00,1.14721,1.14813,1.14721,1.14813,10200000.0
2008-02-21 15:05:00,1.14808,1.14808,1.14769,1.14769,24400000.0
2008-02-21 15:06:00,1.14786,1.14786,1.14744,1.14754,86600000.0
2008-02-21 15:07:00,1.1472,1.1476,1.1472,1.1472,15400000.0
2008-02-21 15:08:00,1.1471,1.14765,1.1471,1.14743,15400000.0
2008-02-21 15:09:00,1.14739,1.14763,1.14739,1.1474,8400000.0
2008-02-21 15:10:00,1.14742,1.14755,1.14726,1.14745,13600000.0
2008-02-21 15:11:00,1.14719,1.14794,1.14715,1.14794,14000000.0
2008-02-21 15:12:00,1.1482,1.1482,1.14747,1.14747,9600000.0
2008-02-21 15:13:00,1.14759,1.14759,1.1473,1.14733,18000000.0
2008-02-21 15:14:00,1.14731,1.1474,1.14682,1.14732,9600000.0
2008-02-21 15:15:00,1.14768,1.14804,1.14768,1.14781,10200000.0
2008-02-21 15:16:00,1.14747,1.14778,1.14747,1.14754,6800000.0
2008-02-21 15:17:00,1.14772,1.14772,1.14719,1.14748,9400000.0
2008-02-21 15:18:00,1.14735,1.14769,1.14728,1.1473,20600000.0
2008-02-21 15:19:00,1.1476,1.14793,1.14733,1.14793,9000000.0
2008-02-21 15:20:00,1.14774,1.1481,1.14759,1.14759,23200000.0
2008-02-21 15:21:00,1.14757,1.14789,1.14746,1.14779,17600000.0
2008-02-21 15:22:00,1.14784,1.14806,1.14761,1.1477,15000000.0
2008-02-21 15:23:00,1.14761,1.14789,1.14752,1.14752,10800000.0
2008-02-21 15:24:00,1.14729,1.14777,1.14718,1.14777,66000000.0
2008-02-21 15:25:00,1.14734,1.1474,1.14717,1.14723,16400000.0
2008-02-21 15:26:00,1.14698,1.14759,1.14694,1.14759,17600000.0
2008-02-21 15:27:00,1.1474,1.1475,1.1474,1.1475,16400000.0
2008-02-21 15:28:00,1.14781,1.14781,1.14748,1.14748,16400000.0
2008-02-21 15:29:00,1.14742,1.14777,1.14735,1.1474,27600000.0
2008-02-21 15:30:00,1.14717,1.1476,1.14711,1.14724,21200000.0
2008-02-21 15:31:00,1.14697,1.1475,1.14697,1.14748,15000000.0
2008-02-21 15:32:00,1.14798,1.14807,1.14764,1.14807,12200000.0
2008-02-21 15:33:00,1.14745,1.14778,1.14743,1.14772,21800000.0
2008-02-21 15:34:00,1.1469,1.1472,1.1469,1.1471,8000000.0
2008-02-21 15:35:00,1.14719,1.14734,1.1469,1.14703,8000000.0
2008-02-21 15:36:00,1.1467,1.14721,1.1467,1.14698,11800000.0
2008-02-21 15:37:00,1.14746,1.14746,1.147,1.147,25400000.0
2008-02-21 15:38:00,1.14694,1.14727,1.14643,1.14727,19000000.0
2008-02-21 15:39:00,1.14728,1.14737,1.14707,1.14707,14400000.0
2008-02-21 15:40:00,1.14694,1.14717,1.14694,1.14704,27600000.0
2008-02-21 15:41:00,1.14709,1.14722,1.147,1.14718,7800000.0
2008-02-21 15:42:00,1.1483,1.1485,1.1481,1.1485,10400000.0
2008-02-21 15:43:00,1.14721,1.1477,1.14721,1.14738,10400000.0
2008-02-21 15:44:00,1.14742,1.14809,1.14729,1.1474,10400000.0
2008-02-21 15:45:00,1.1475,1.14801,1.14747,1.14755,18200000.0
2008-02-21 15:46:00,1.14751,1.14775,1.1475,1.14762,10600000.0
2008-02-21 15:47:00,1.14758,1.14765,1.14701,1.14739,9600000.0
2008-02-21 15:48:00,1.14709,1.1473,1.14686,1.1473,9400000.0
2008-02-21 15:49:00,1.14779,1.14805,1.14735,1.14735,14400000.0
2008-02-21 15:50:00,1.14739,1.14782,1.14732,1.14736,19600000.0
2008-02-21 15:51:00,1.14729,1.14737,1.14729,1.14737,7400000.0
2008-02-21 15:52:00,1.14731,1.14767,1.14711,1.14767,25600000.0
2008-02-21 15:53:00,1.14731,1.1476,1.14716,1.14742,13800000.0
2008-02-21 15:54:00,1.14722,1.1473,1.1469,1.14714,9400000.0
2008-02-21 15:55:00,1.14733,1.14801,1.14722,1.1474,15200000.0
2008-02-21 15:56:00,1.14758,1.14782,1.14731,1.14735,31600000.0
2008-02-21 15:57:00,1.14747,1.14755,1.14707,1.1473,12600000.0
2008-02-21 15:58:00,1.14737,1.14744,1.14719,1.1472,9400000.0
2008-02-21 15:59:00,1.14743,1.14781,1.14742,1.14756,19800000.0
2008-02-21 16:00:00,1.14738,1.14779,1.14731,1.14758,20600000.0
2008-02-21 16:01:00,1.1473,1.14757,1.1473,1.14739,13000000.0
2008-02-21 16:02:00,1.14747,1.14768,1.1471,1.14743,16200000.0
2008-02-21 16:03:00,1.14742,1.14742,1.14713,1.14718,21600000.0
2008-02-21 16:04:00,1.14719,1.14781,1.14719,1.1476,13600000.0
2008-02-21 16:05:00,1.14669,1.1474,1.14669,1.14701,13000000.0
2008-02-21 16:06:00,1.14655,1.14673,1.14653,1.14671,16400000.0
2008-02-21 16:07:00,1.14699,1.1472,1.14676,1.14679,16800000.0
2008-02-21 16:08:00,1.1474,1.1474,1.14691,1.14705,14200000.0
2008-02-21 16:09:00,1.147,1.14731,1.147,1.14729,11600000.0
2008-02-21 16:10:00,1.14711,1.14718,1.14691,1.14702,18000000.0
2008-02-21 16:11:00,1.14701,1.14741,1.14684,1.14684,12800000.0
2008-02-21 16:12:00,1.14728,1.14753,1.14699,1.14753,11000000.0
2008-02-21 16:13:00,1.14696,1.14749,1.14696,1.14715,17200000.0
2008-02-21 16:14:00,1.14717,1.14772,1.14712,1.14722,11400000.0
2008-02-21 16:15:00,1.14699,1.14727,1.14688,1.14727,13800000.0
2008-02-21 16:16:00,1.14739,1.14748,1.14714,1.14725,17600000.0
2008-02-21 16:17:00,1.14771,1.14802,1.14746,1.14763,15000000.0
2008-02-21 16:18:00,1.14776,1.14793,1.14753,1.14788,11600000.0
2008-02-21 16:19:00,1.1473,1.1478,1.1473,1.1478,16200000.0
2008-02-21 16:20:00,1.14811,1.14811,1.14776,1.14803,20400000.0
2008-02-21 16:21:00,1.14812,1.14812,1.14741,1.14791,22200000.0
2008-02-21 16:22:00,1.14812,1.14812,1.14774,1.14775,14000000.0
2008-02-21 16:23:00,1.14748,1.14787,1.14747,1.14767,11400000.0
2008-02-21 16:24:00,1.14743,1.14758,1.14725,1.14758,8600000.0
2008-02-21 16:25:00,1.14727,1.14754,1.14715,1.14715,23000000.0
2008-02-21 16:26:00,1.14732,1.14751,1.14716,1.14716,8200000.0
2008-02-21 16:27:00,1.145,1.1453,1.145,1.1452,15800000.0
2008-02-21 16:28:00,1.14728,1.14731,1.1468,1.1468,15800000.0
2008-02-21 16:29:00,1.1453,1.1453,1.1451,1.1452,15000000.0
2008-02-21 16:30:00,1.14706,1.14716,1.14644,1.14654,15000000.0
2008-02-21 16:31:00,1.14644,1.14721,1.14644,1.14672,14400000.0
2008-02-21 16:32:00,1.14682,1.14685,1.14666,1.14682,16600000.0
2008-02-21 16:33:00,1.14669,1.14691,1.14665,1.14672,7200000.0
2008-02-21 16:34:00,1.1471,1.14713,1.14667,1.14709,26000000.0
2008-02-21 16:35:00,1.14706,1.14778,1.14706,1.14751,9200000.0
2008-02-21 16:36:00,1.14755,1.14787,1.14755,1.14772,16400000.0
2008-02-21 16:37:00,1.14709,1.14775,1.14701,1.1476,11800000.0
2008-02-21 16:38:00,1.14785,1.14828,1.14785,1.14803,13200000.0
2008-02-21 16:39:00,1.14787,1.14793,1.14776,1.1478,14400000.0
2008-02-21 16:40:00,1.14801,1.14844,1.14771,1.14832,10000000.0
2008-02-21 16:41:00,1.14792,1.14798,1.14779,1.14779,14400000.0
2008-02-21 16:42:00,1.14794,1.14824,1.14774,1.14807,11400000.0
2008-02-21 16:43:00,1.14811,1.14815,1.14783,1.14783,15800000.0
2008-02-21 16:44:00,1.1478,1.14802,1.14773,1.14798,22800000.0
2008-02-21 16:45:00,1.14767,1.148,1.14763,1.148,13000000.0
2008-02-21 16:46:00,1.14772,1.14828,1.14757,1.14781,35000000.0
2008-02-21 16:47:00,1.1473,1.14761,1.1473,1.14742,22800000.0
2008-02-21 16:48:00,1.14719,1.14777,1.14692,1.14692,12800000.0
2008-02-21 16:49:00,1.14724,1.14787,1.14717,1.14738,21400000.0
2008-02-21 16:50:00,1.14723,1.1475,1.1472,1.14728,12600000.0
2008-02-21 16:51:00,1.1472,1.1478,1.1471,1.1474,13000000.0
2008-02-21 16:52:00,1.1474,1.14808,1.14699,1.14752,13000000.0
2008-02-21 16:53:00,1.14733,1.14794,1.14733,1.14762,11600000.0
2008-02-21 16:54:00,1.14751,1.14782,1.14736,1.14769,21400000.0
2008-02-21 16:55:00,1.14722,1.14736,1.14714,1.14715,10400000.0
2008-02-21 16:56:00,1.14693,1.14704,1.14661,1.14661,15800000.0
2008-02-21 16:57:00,1.14675,1.14675,1.14631,1.1464,11200000.0
2008-02-21 16:58:00,1.14667,1.14667,1.1461,1.1461,13400000.0
2008-02-21 16:59:00,1.1466,1.1466,1.14616,1.14622,10800000.0
2008-02-21 17:00:00,1.14584,1.14691,1.14584,1.1462,19000000.0
2008-02-21 17:01:00,1.14671,1.14711,1.14638,1.14704,12200000.0
2008-02-21 17:02:00,1.14706,1.14747,1.14687,1.14687,10400000.0
2008-02-21 17:03:00,1.14713,1.14733,1.14663,1.14663,18200000.0
2008-02-21 17:04:00,1.14679,1.14719,1.14668,1.1467,27400000.0
2008-02-21 17:05:00,1.1474,1.14745,1.14701,1.14702,17400000.0
2008-02-21 17:06:00,1.14695,1.14715,1.14658,1.14673,21600000.0
2008-02-21 17:07:00,1.14636,1.14642,1.14601,1.14611,19200000.0
2008-02-21 17:08:00,1.14614,1.1463,1.14609,1.1463,11200000.0
2008-02-21 17:09:00,1.14598,1.14635,1.14598,1.1463,16000000.0
2008-02-21 17:10:00,1.14657,1.14704,1.14642,1.14644,17000000.0
2008-02-21 17:11:00,1.14679,1.14679,1.146,1.14666,20200000.0
2008-02-21 17:12:00,1.14558,1.14608,1.14536,1.14584,10000000.0
2008-02-21 17:13:00,1.14626,1.14645,1.1461,1.1461,10600000.0
2008-02-21 17:14:00,1.14587,1.14611,1.14585,1.14595,20600000.0
2008-02-21 17:15:00,1.14581,1.14611,1.14559,1.14611,14600000.0
2008-02-21 17:16:00,1.1455,1.14595,1.1455,1.14582,16600000.0
2008-02-21 17:17:00,1.14593,1.14598,1.14546,1.14546,16800000.0
2008-02-21 17:18:00,1.1453,1.14567,1.14508,1.14508,25000000.0
2008-02-21 17:19:00,1.1477,1.1479,1.1475,1.1478,12000000.0
2008-02-21 17:20:00,1.14526,1.14566,1.14526,1.14527,12000000.0
2008-02-21 17:21:00,1.14504,1.1451,1.14462,1.1451,17600000.0
2008-02-21 17:22:00,1.14495,1.14506,1.14482,1.14486,23600000.0
2008-02-21 17:23:00,1.14484,1.14506,1.14463,1.1449,10200000.0
2008-02-21 17:24:00,1.14518,1.14518,1.14472,1.14493,11600000.0
2008-02-21 17:25:00,1.14527,1.14544,1.14483,1.14483,22800000.0
2008-02-21 17:26:00,1.14513,1.14531,1.14472,1.14472,18600000.0
2008-02-21 17:27:00,1.14472,1.14507,1.14472,1.14481,9200000.0
2008-02-21 17:28:00,1.14484,1.14507,1.14466,1.14505,10600000.0
2008-02-21 17:29:00,1.14493,1.14509,1.14487,1.14495,23200000.0
2008-02-21 17:30:00,1.14498,1.14555,1.14491,1.14497,18600000.0
2008-02-21 17:31:00,1.14492,1.14545,1.14492,1.14504,21400000.0
2008-02-21 17:32:00,1.14508,1.14579,1.14446,1.14579,10600000.0
2008-02-21 17:33:00,1.14536,1.14558,1.14512,1.14537,15800000.0
2008-02-21 17:34:00,1.14482,1.14567,1.14482,1.14544,15400000.0
2008-02-21 17:35:00,1.14537,1.14572,1.14513,1.14544,24200000.0
2008-02-21 17:36:00,1.1458,1.14608,1.14546,1.14546,22600000.0
2008-02-21 17:37:00,1.14565,1.14608,1.14553,1.14576,16800000.0
2008-02-21 17:38:00,1.14603,1.14639,1.14566,1.14566,23400000.0
2008-02-21 17:39:00,1.14609,1.14637,1.14586,1.14602,18000000.0
2008-02-21 17:40:00,1.14588,1.1467,1.14588,1.14648,20000000.0
2008-02-21 17:41:00,1.14632,1.14654,1.14592,1.14649,10000000.0
2008-02-21 17:42:00,1.14648,1.14694,1.14627,1.14627,14200000.0
2008-02-21 17:43:00,1.14646,1.14699,1.14644,1.14644,11800000.0
2008-02-21 17:44:00,1.1475,1.1475,1.14675,1.14713,10600000.0
2008-02-21 17:45:00,1.14672,1.14751,1.14672,1.14728,11000000.0
2008-02-21 17:46:00,1.1473,1.14765,1.1472,1.14765,11400000.0
2008-02-21 17:47:00,1.1475,1.14769,1.14738,1.14765,28000000.0
2008-02-21 17:48:00,1.14743,1.14762,1.14739,1.14739,21000000.0
2008-02-21 17:49:00,1.1476,1.14772,1.14721,1.1475,27600000.0
2008-02-21 17:50:00,1.14734,1.14763,1.14701,1.14701,10400000.0
2008-02-21 17:51:00,1.14689,1.14726,1.14689,1.14693,19200000.0
2008-02-21 17:52:00,1.14721,1.14745,1.14693,1.14695,21800000.0
2008-02-21 17:53:00,1.14711,1.14781,1.14701,1.14756,13800000.0
2008-02-21 17:54:00,1.14741,1.14757,1.14729,1.14757,17400000.0
2008-02-21 17:55:00,1.14792,1.14807,1.14757,1.14757,11600000.0
2008-02-21 17:56:00,1.14721,1.14756,1.14721,1.14735,7200000.0
2008-02-21 17:57:00,1.14774,1.14774,1.14687,1.14766,12400000.0
2008-02-21 17:58:00,1.14747,1.14756,1.14735,1.14735,16400000.0
2008-02-21 17:59:00,1.14811,1.14827,1.14799,1.14815,23000000.0
2008-02-21 18:00:00,1.14846,1.14846,1.14801,1.14841,16800000.0
2008-02-21 18:01:00,1.14823,1.14842,1.14782,1.14832,25000000.0
2008-02-21 18:02:00,1.14847,1.14893,1.14825,1.14825,28200000.0
2008-02-21 18:03:00,1.14831,1.14859,1.14826,1.14859,11400000.0
2008-02-21 18:04:00,1.14858,1.149,1.14855,1.1486,11000000.0
2008-02-21 18:05:00,1.14855,1.14855,1.14788,1.14788,17400000.0
2008-02-21 18:06:00,1.14804,1.14824,1.14756,1.1481,19600000.0
2008-02-21 18:07:00,1.14838,1.14843,1.14812,1.14843,15400000.0
2008-02-21 18:08:00,1.14837,1.14861,1.14827,1.14835,10600000.0
2008-02-21 18:09:00,1.14848,1.14866,1.14827,1.14827,10400000.0
2008-02-21 18:10:00,1.14854,1.14879,1.14806,1.14806,11000000.0
2008-02-21 18:11:00,1.1479,1.14826,1.1479,1.14826,18600000.0
2008-02-21 18:12:00,1.14831,1.14841,1.14783,1.14805,18400000.0
2008-02-21 18:13:00,1.14789,1.14812,1.14763,1.14783,24400000.0
2008-02-21 18:14:00,1.14791,1.14824,1.1478,1.14793,10600000.0
2008-02-21 18:15:00,1.14801,1.14801,1.14762,1.14762,22200000.0
2008-02-21 18:16:00,1.14753,1.14772,1.14736,1.14736,12000000.0
2008-02-21 18:17:00,1.14754,1.14798,1.14744,1.14747,31200000.0
2008-02-21 18:18:00,1.14762,1.1478,1.14705,1.14705,9400000.0
2008-02-21 18:19:00,1.14746,1.14795,1.14741,1.14741,10400000.0
2008-02-21 18:20:00,1.14745,1.1476,1.14733,1.14747,6800000.0
2008-02-21 18:21:00,1.1475,1.14765,1.14723,1.14752,14600000.0
2008-02-21 18:22:00,1.14764,1.14793,1.14764,1.14786,19400000.0
2008-02-21 18:23:00,1.14781,1.14781,1.14751,1.14751,2600000.0
2008-02-21 18:24:00,1.14732,1.14738,1.14721,1.14721,14200000.0
2008-02-21 18:25:00,1.14724,1.14763,1.14688,1.14763,10200000.0
2008-02-21 18:26:00,1.14702,1.14748,1.14702,1.14748,22000000.0
2008-02-21 18:27:00,1.14756,1.14775,1.14756,1.14761,16800000.0
2008-02-21 18:28:00,1.14766,1.14791,1.14756,1.14757,19400000.0
2008-02-21 18:29:00,1.14743,1.14761,1.14743,1.14754,8200000.0
2008-02-21 18:30:00,1.14772,1.14801,1.14771,1.14771,23400000.0
2008-02-21 18:31:00,1.14779,1.14782,1.14734,1.14744,23200000.0
2008-02-21 18:32:00,1.14741,1.14768,1.14741,1.14768,7800000.0
2008-02-21 18:33:00,1.14757,1.14791,1.14757,1.14791,16400000.0
2008-02-21 18:34:00,1.14779,1.14779,1.14755,1.14757,11600000.0
2008-02-21 18:35:00,1.14778,1.14796,1.14743,1.1478,29400000.0
2008-02-21 18:36:00,1.14788,1.14839,1.14788,1.14826,10400000.0
2008-02-21 18:37:00,1.14811,1.1486,1.1481,1.14842,13800000.0
2008-02-21 18:38:00,1.14849,1.14849,1.14782,1.14839,11200000.0
2008-02-21 18:39:00,1.14792,1.14856,1.14792,1.14838,16000000.0
2008-02-21 18:40:00,1.14835,1.14859,1.14813,1.14845,18000000.0
2008-02-21 18:41:00,1.14832,1.14857,1.14806,1.14806,12000000.0
2008-02-21 18:42:00,1.1484,1.1484,1.14793,1.14802,19400000.0
2008-02-21 18:43:00,1.14841,1.14841,1.14794,1.14794,9400000.0
2008-02-21 18:44:00,1.14816,1.14816,1.14794,1.14798,9400000.0
2008-02-21 18:45:00,1.14808,1.14837,1.14799,1.14827,20800000.0
2008-02-21 18:46:00,1.14836,1.14852,1.14836,1.14837,10800000.0
2008-02-21 18:47:00,1.1484,1.14846,1.14817,1.14836,11400000.0
2008-02-21 18:48:00,1.14832,1.14868,1.14825,1.14851,12400000.0
2008-02-21 18:49:00,1.14825,1.14868,1.14825,1.14868,19800000.0
2008-02-21 18:50:00,1.14857,1.14874,1.1485,1.14874,18600000.0
2008-02-21 18:51:00,1.14874,1.14903,1.14854,1.14903,9400000.0
2008-02-21 18:52:00,1.14917,1.14917,1.14854,1.14854,12000000.0
2008-02-21 18:53:00,1.14851,1.14855,1.14826,1.14855,11600000.0
2008-02-21 18:54:00,1.1483,1.14885,1.14819,1.14854,8800000.0
2008-02-21 18:55:00,1.14876,1.14876,1.14826,1.14856,18000000.0
2008-02-21 18:56:00,1.14834,1.14871,1.14817,1.14828,24400000.0
2008-02-21 18:57:00,1.14899,1.14899,1.14851,1.14883,19600000.0
2008-02-21 18:58:00,1.14879,1.14902,1.1486,1.14875,9800000.0
2008-02-21 18:59:00,1.14904,1.14904,1.14872,1.1488,23400000.0
2008-02-21 19:00:00,1.14868,1.14892,1.14846,1.14857,21000000.0
2008-02-21 19:01:00,1.14847,1.14865,1.1484,1.1484,16400000.0
2008-02-21 19:02:00,1.1488,1.149,1.1488,1.1488,19400000.0
2008-02-21 19:03:00,1.148,1.1484,1.148,1.14822,19400000.0
2008-02-21 19:04:00,1.14835,1.14855,1.14825,1.1485,20600000.0
2008-02-21 19:05:00,1.14832,1.14859,1.14805,1.14828,36400000.0
2008-02-21 19:06:00,1.14859,1.14905,1.14846,1.14857,12600000.0
2008-02-21 19:07:00,1.14836,1.14846,1.1481,1.14842,23800000.0
2008-02-21 19:08:00,1.14842,1.14846,1.1481,1.1481,18600000.0
2008-02-21 19:09:00,1.14836,1.14836,1.14774,1.14774,21000000.0
2008-02-21 19:10:00,1.14815,1.14815,1.1475,1.1476,11600000.0
2008-02-21 19:11:00,1.14748,1.14748,1.14709,1.14726,14000000.0
2008-02-21 19:12:00,1.14755,1.14803,1.14749,1.14803,13200000.0
2008-02-21 19:13:00,1.14814,1.14874,1.14801,1.14823,36000000.0
2008-02-21 19:14:00,1.14796,1.14838,1.14791,1.14836,21000000.0
2008-02-21 19:15:00,1.14894,1.14894,1.14859,1.14874,9400000.0
2008-02-21 19:16:00,1.14862,1.14862,1.14792,1.14792,12200000.0
2008-02-21 19:17:00,1.14824,1.14847,1.14796,1.14814,15200000.0
2008-02-21 19:18:00,1.14766,1.14785,1.14763,1.14785,11400000.0
2008-02-21 19:19:00,1.14793,1.1488,1.14793,1.14839,19200000.0
2008-02-21 19:20:00,1.148,1.14823,1.14799,1.14803,24800000.0
2008-02-21 19:21:00,1.14777,1.14786,1.14754,1.14781,23400000.0
2008-02-21 19:22:00,1.14839,1.14879,1.14806,1.14806,12200000.0
2008-02-21 19:23:00,1.14819,1.1486,1.14819,1.14838,16200000.0
2008-02-21 19:24:00,1.14838,1.14872,1.14837,1.14872,15600000.0
2008-02-21 19:25:00,1.14828,1.1489,1.14828,1.14858,13400000.0
2008-02-21 19:26:00,1.14854,1.14854,1.14849,1.14849,8800000.0
2008-02-21 19:27:00,1.14829,1.14863,1.14829,1.14829,24400000.0
2008-02-21 19:28:00,1.14841,1.1487,1.14828,1.14865,14600000.0
2008-02-21 19:29:00,1.14856,1.14861,1.14819,1.14819,15800000.0
2008-02-21 19:30:00,1.14839,1.14903,1.14834,1.14853,18800000.0
2008-02-21 19:31:00,1.14812,1.14868,1.14812,1.14839,14800000.0
2008-02-21 19:32:00,1.14844,1.14863,1.14836,1.1485,15400000.0
2008-02-21 19:33:00,1.14883,1.14884,1.14873,1.14882,9200000.0
2008-02-21 19:34:00,1.14889,1.14928,1.14859,1.14895,16400000.0
2008-02-21 19:35:00,1.14911,1.14959,1.14898,1.14959,23400000.0
2008-02-21 19:36:00,1.1496,1.1496,1.14906,1.14922,11200000.0
2008-02-21 19:37:00,1.14937,1.14961,1.14929,1.14934,11000000.0
2008-02-21 19:38:00,1.14954,1.14975,1.14922,1.14952,16000000.0
2008-02-21 19:39:00,1.14953,1.14978,1.14928,1.14974,21000000.0
2008-02-21 19:40:00,1.14986,1.14993,1.14959,1.14959,14400000.0
2008-02-21 19:41:00,1.14985,1.14985,1.14886,1.14886,12000000.0
2008-02-21 19:42:00,1.148,1.14841,1.148,1.14839,9800000.0
2008-02-21 19:43:00,1.148,1.148,1.14784,1.14785,13200000.0
2008-02-21 19:44:00,1.14786,1.14828,1.14784,1.14811,12800000.0
2008-02-21 19:45:00,1.14815,1.1486,1.14812,1.14839,18800000.0
2008-02-21 19:46:00,1.14853,1.14853,1.1481,1.14831,8000000.0
2008-02-21 19:47:00,1.14808,1.14862,1.14808,1.14824,21000000.0
2008-02-21 19:48:00,1.14794,1.14848,1.14792,1.14848,27000000.0
2008-02-21 19:49:00,1.14827,1.14827,1.14785,1.14806,11600000.0
2008-02-21 19:50:00,1.14775,1.14844,1.14755,1.1481,18200000.0
2008-02-21 19:51:00,1.14842,1.14911,1.14842,1.14911,13600000.0
2008-02-21 19:52:00,1.14891,1.14931,1.14872,1.14898,19600000.0
2008-02-21 19:53:00,1.14898,1.14906,1.14882,1.14884,11000000.0
2008-02-21 19:54:00,1.1492,1.1492,1.14883,1.14912,21000000.0
2008-02-21 19:55:00,1.14882,1.14894,1.14843,1.1485,22600000.0
2008-02-21 19:56:00,1.14867,1.14894,1.1485,1.14894,9400000.0
2008-02-21 19:57:00,1.14844,1.14915,1.14844,1.14873,16000000.0
2008-02-21 19:58:00,1.1486,1.14891,1.14842,1.14873,11400000.0
2008-02-21 19:59:00,1.1488,1.1488,1.1484,1.1486,19600000.0
2008-02-21 20:00:00,1.14874,1.14924,1.14861,1.14924,19600000.0
2008-02-21 20:01:00,1.14901,1.14912,1.14857,1.14857,25600000.0
2008-02-21 20:02:00,1.14834,1.14899,1.14833,1.14864,26400000.0
2008-02-21 20:03:00,1.14849,1.1488,1.14843,1.14843,27600000.0
2008-02-21 20:04:00,1.14856,1.14915,1.14856,1.14915,7400000.0
2008-02-21 20:05:00,1.14959,1.14974,1.14934,1.14934,20000000.0
2008-02-21 20:06:00,1.14964,1.14964,1.14921,1.14921,16400000.0
2008-02-21 20:07:00,1.14924,1.14942,1.14867,1.14867,19200000.0
2008-02-21 20:08:00,1.14905,1.14923,1.14883,1.14922,16600000.0
2008-02-21 20:10:00,1.14965,1.14965,1.14899,1.14899,6200000.0
2008-02-21 20:11:00,1.14905,1.14905,1.14835,1.14862,8000000.0
2008-02-21 20:12:00,1.14836,1.14878,1.14836,1.14878,11200000.0
2008-02-21 20:13:00,1.14832,1.14917,1.14832,1.14865,9400000.0
2008-02-21 20:14:00,1.14857,1.14881,1.14849,1.14863,11000000.0
2008-02-21 20:15:00,1.14896,1.14896,1.14847,1.14865,12000000.0
2008-02-21 20:16:00,1.14863,1.14894,1.14854,1.14894,21800000.0
2008-02-21 20:17:00,1.1489,1.14931,1.1486,1.1486,12200000.0
2008-02-21 20:18:00,1.14824,1.14852,1.14808,1.14847,14000000.0
2008-02-21 20:19:00,1.14808,1.14842,1.14784,1.14806,23400000.0
2008-02-21 20:20:00,1.14767,1.14808,1.14767,1.14776,12600000.0
2008-02-21 20:21:00,1.14792,1.14813,1.14755,1.14755,12400000.0
2008-02-21 20:22:00,1.14743,1.14854,1.14743,1.14841,13800000.0
2008-02-21 20:23:00,1.14835,1.1487,1.14835,1.14847,27800000.0
2008-02-21 20:24:00,1.14859,1.14859,1.14802,1.14815,7400000.0
2008-02-21 20:25:00,1.1483,1.14878,1.14821,1.14848,12400000.0
2008-02-21 20:26:00,1.14795,1.14816,1.1478,1.1478,12800000.0
2008-02-21 20:27:00,1.14819,1.14857,1.14819,1.14857,6800000.0
2008-02-21 20:28:00,1.1478,1.14792,1.14762,1.14792,18400000.0
2008-02-21 20:29:00,1.14771,1.14827,1.14771,1.14827,6800000.0
2008-02-21 20:30:00,1.14774,1.14802,1.14774,1.14784,14000000.0
2008-02-21 20:31:00,1.14782,1.14823,1.14778,1.14793,12200000.0
2008-02-21 20:32:00,1.14795,1.14827,1.14767,1.14804,18000000.0
2008-02-21 20:33:00,1.14797,1.14824,1.14797,1.14806,13800000.0
2008-02-21 20:34:00,1.14822,1.14836,1.14809,1.14832,9200000.0
2008-02-21 20:35:00,1.14813,1.14845,1.14804,1.1483,28200000.0
2008-02-21 20:36:00,1.14817,1.14835,1.14788,1.14793,15200000.0
2008-02-21 20:37:00,1.14845,1.14845,1.14813,1.14814,21200000.0
2008-02-21 20:38:00,1.14812,1.14821,1.14812,1.14821,7000000.0
2008-02-21 20:39:00,1.14834,1.14852,1.14801,1.14831,16600000.0
2008-02-21 20:40:00,1.14805,1.14854,1.14805,1.14854,3000000.0
2008-02-21 20:41:00,1.14827,1.14875,1.14817,1.14847,14800000.0
2008-02-21 20:42:00,1.14872,1.14872,1.14824,1.14854,11800000.0
2008-02-21 20:43:00,1.14764,1.14804,1.14749,1.14804,18800000.0
2008-02-21 20:44:00,1.1478,1.14804,1.14776,1.14784,10800000.0
2008-02-21 20:45:00,1.14794,1.1482,1.14762,1.14768,23200000.0
2008-02-21 20:46:00,1.14781,1.14781,1.14749,1.14771,15800000.0
2008-02-21 20:47:00,1.14769,1.1478,1.14764,1.14764,8200000.0
2008-02-21 20:48:00,1.14765,1.14803,1.14765,1.14795,16000000.0
2008-02-21 20:49:00,1.14783,1.148,1.14783,1.14798,20600000.0
2008-02-21 20:50:00,1.14785,1.14833,1.14772,1.14772,12000000.0
2008-02-21 20:51:00,1.14805,1.14805,1.14774,1.1478,12800000.0
2008-02-21 20:52:00,1.14803,1.14826,1.14794,1.14826,19200000.0
2008-02-21 20:53:00,1.14823,1.14823,1.14777,1.14778,10000000.0
2008-02-21 20:54:00,1.14782,1.14801,1.14782,1.14801,5400000.0
2008-02-21 20:55:00,1.14792,1.14844,1.14775,1.14791,16200000.0
2008-02-21 20:56:00,1.14832,1.14869,1.14796,1.14821,23000000.0
2008-02-21 20:57:00,1.14833,1.14856,1.14817,1.14856,9400000.0
2008-02-21 20:58:00,1.14859,1.14859,1.14846,1.14858,16600000.0
2008-02-21 20:59:00,1.14846,1.14846,1.14766,1.14781,16000000.0
2008-02-21 21:00:00,1.14835,1.14835,1.14811,1.14824,11600000.0
2008-02-21 21:01:00,1.14839,1.14849,1.14817,1.14817,19200000.0
2008-02-21 21:02:00,1.14843,1.14843,1.14809,1.14818,14800000.0
2008-02-21 21:03:00,1.14788,1.14808,1.14752,1.14775,22200000.0
2008-02-21 21:04:00,1.14775,1.14817,1.14762,1.14772,16200000.0
2008-02-21 21:05:00,1.14752,1.14771,1.14746,1.14769,15200000.0
2008-02-21 21:06:00,1.14752,1.14764,1.14733,1.14764,9000000.0
2008-02-21 21:07:00,1.14771,1.14796,1.14746,1.14746,16600000.0
2008-02-21 21:08:00,1.1486,1.1488,1.1484,1.1484,12800000.0
2008-02-21 21:09:00,1.1483,1.1486,1.1483,1.1484,12800000.0
2008-02-21 21:10:00,1.1481,1.14815,1.14779,1.14797,12800000.0
2008-02-21 21:11:00,1.148,1.1482,1.1478,1.1478,8800000.0
2008-02-21 21:12:00,1.14781,1.14817,1.1477,1.14785,10600000.0
2008-02-21 21:13:00,1.14789,1.14814,1.1478,1.14814,32000000.0
2008-02-21 21:14:00,1.14823,1.14863,1.14823,1.14856,13800000.0
2008-02-21 21:15:00,1.14898,1.14951,1.14898,1.1493,22800000.0
2008-02-21 21:16:00,1.14959,1.14959,1.14907,1.14907,33800000.0
2008-02-21 21:17:00,1.14901,1.14936,1.14882,1.14932,17600000.0
2008-02-21 21:18:00,1.14951,1.14951,1.14908,1.14908,7400000.0
2008-02-21 21:19:00,1.14905,1.14969,1.14899,1.14899,10200000.0
2008-02-21 21:20:00,1.14903,1.14903,1.14903,1.14903,4400000.0
2008-02-21 21:21:00,1.14914,1.14935,1.1491,1.1492,22000000.0
2008-02-21 21:22:00,1.14901,1.14942,1.14889,1.14928,15800000.0
2008-02-21 21:23:00,1.14872,1.14905,1.14872,1.14905,8400000.0
2008-02-21 21:24:00,1.14905,1.14933,1.14894,1.14903,17600000.0
2008-02-21 21:25:00,1.14885,1.14895,1.14885,1.14886,3600000.0
2008-02-21 21:26:00,1.14897,1.14897,1.14833,1.14853,17000000.0
2008-02-21 21:27:00,1.1483,1.14871,1.14809,1.14871,17400000.0
2008-02-21 21:28:00,1.14859,1.14886,1.1485,1.14852,18000000.0
2008-02-21 21:29:00,1.14839,1.14866,1.14839,1.14865,13800000.0
2008-02-21 21:30:00,1.14934,1.1494,1.14905,1.14927,17200000.0
2008-02-21 21:31:00,1.14911,1.14951,1.14893,1.14905,18400000.0
2008-02-21 21:32:00,1.14918,1.14918,1.14904,1.14909,4200000.0
2008-02-21 21:33:00,1.14919,1.14919,1.14905,1.14913,10400000.0
2008-02-21 21:34:00,1.14905,1.14905,1.1488,1.14885,20600000.0
2008-02-21 21:35:00,1.1484,1.1484,1.1476,1.1484,7400000.0
2008-02-21 21:36:00,1.14868,1.14899,1.14868,1.14899,7400000.0
2008-02-21 21:37:00,1.14893,1.149,1.14846,1.14884,11600000.0
2008-02-21 21:38:00,1.149,1.14914,1.14889,1.14893,15200000.0
2008-02-21 21:39:00,1.14904,1.14921,1.14872,1.14884,19800000.0
2008-02-21 21:40:00,1.148,1.1484,1.1479,1.1482,15600000.0
2008-02-21 21:41:00,1.14901,1.14919,1.14887,1.14913,15600000.0
2008-02-21 21:42:00,1.14932,1.14933,1.14901,1.14912,19400000.0
2008-02-21 21:43:00,1.14898,1.14948,1.14883,1.14948,19600000.0
2008-02-21 21:44:00,1.14931,1.14952,1.1492,1.14921,11200000.0
2008-02-21 21:45:00,1.14906,1.14934,1.14901,1.14901,19200000.0
2008-02-21 21:46:00,1.14943,1.14943,1.14892,1.14927,10400000.0
2008-02-21 21:47:00,1.14947,1.14947,1.14932,1.14947,16200000.0
2008-02-21 21:48:00,1.1495,1.14984,1.14941,1.14941,14000000.0
2008-02-21 21:49:00,1.1481,1.1481,1.1481,1.1481,13000000.0
2008-02-21 21:50:00,1.14939,1.14966,1.14908,1.14966,13000000.0
2008-02-21 21:51:00,1.14982,1.15035,1.14925,1.14925,17000000.0
2008-02-21 21:52:00,1.14957,1.14972,1.14957,1.14972,2600000.0
2008-02-21 21:53:00,1.14963,1.15008,1.14958,1.1498,10000000.0
2008-02-21 21:54:00,1.1493,1.14961,1.1493,1.14961,2600000.0
2008-02-21 21:55:00,1.14935,1.14965,1.14907,1.14936,17400000.0
2008-02-21 21:56:00,1.14949,1.14978,1.14924,1.14942,14400000.0
2008-02-21 21:57:00,1.1479,1.1481,1.1479,1.1481,4200000.0
2008-02-21 21:58:00,1.14936,1.14962,1.14936,1.14962,4200000.0
2008-02-21 21:59:00,1.1492,1.14963,1.1492,1.14952,7200000.0
2008-02-21 22:00:00,1.1492,1.14936,1.149,1.14917,19000000.0
2008-02-21 22:01:00,1.14896,1.14925,1.14896,1.149,32000000.0
2008-02-21 22:02:00,1.14894,1.14901,1.14894,1.14901,3600000.0
2008-02-21 22:03:00,1.14885,1.14911,1.14878,1.14901,11400000.0
2008-02-21 22:04:00,1.14854,1.14888,1.14851,1.14851,13200000.0
2008-02-21 22:05:00,1.14875,1.14876,1.14832,1.1485,20200000.0
2008-02-21 22:06:00,1.14848,1.14848,1.14812,1.14823,12800000.0
2008-02-21 22:07:00,1.14824,1.14854,1.14811,1.14854,14200000.0
2008-02-21 22:08:00,1.1482,1.14868,1.1482,1.14856,12600000.0
2008-02-21 22:09:00,1.14811,1.14835,1.14809,1.14824,4600000.0
2008-02-21 22:10:00,1.14822,1.14855,1.14806,1.14812,22200000.0
2008-02-21 22:11:00,1.14815,1.14859,1.14798,1.14859,10600000.0
2008-02-21 22:12:00,1.14821,1.1486,1.14796,1.14813,11000000.0
2008-02-21 22:13:00,1.1483,1.14852,1.148,1.148,12400000.0
2008-02-21 22:14:00,1.14829,1.14829,1.14719,1.14759,30400000.0
2008-02-21 22:15:00,1.14729,1.14759,1.14729,1.14759,16800000.0
2008-02-21 22:16:00,1.14735,1.14787,1.14735,1.1478,11200000.0
2008-02-21 22:17:00,1.1477,1.1482,1.14751,1.1479,19600000.0
2008-02-21 22:18:00,1.14787,1.14788,1.14769,1.14788,17000000.0
2008-02-21 22:19:00,1.14787,1.14809,1.14781,1.14797,8000000.0
2008-02-21 22:20:00,1.14829,1.14841,1.14779,1.14813,10000000.0
2008-02-21 22:21:00,1.14804,1.14831,1.14785,1.14785,11200000.0
2008-02-21 22:22:00,1.14796,1.14803,1.14743,1.14803,14000000.0
2008-02-21 22:23:00,1.14809,1.14845,1.14753,1.14845,21600000.0
2008-02-21 22:24:00,1.14819,1.14833,1.14805,1.14811,11600000.0
2008-02-21 22:25:00,1.14799,1.14824,1.14794,1.14824,7600000.0
2008-02-21 22:26:00,1.14823,1.14838,1.14783,1.14826,11600000.0
2008-02-21 22:27:00,1.1481,1.1482,1.1479,1.1479,12800000.0
2008-02-21 22:28:00,1.14827,1.14847,1.14769,1.14769,12800000.0
2008-02-21 22:29:00,1.14849,1.14849,1.14812,1.1483,18600000.0
2008-02-21 22:30:00,1.1476,1.1477,1.1475,1.1476,11000000.0
2008-02-21 22:31:00,1.14843,1.14864,1.14818,1.14835,11000000.0
2008-02-21 22:32:00,1.14871,1.1489,1.14842,1.14873,9800000.0
2008-02-21 22:34:00,1.14833,1.14842,1.14813,1.14833,16800000.0
2008-02-21 22:35:00,1.1484,1.14848,1.14796,1.14796,9600000.0
2008-02-21 22:36:00,1.1478,1.14831,1.14749,1.14831,16200000.0
2008-02-21 22:37:00,1.1471,1.1474,1.147,1.147,16800000.0
2008-02-21 22:38:00,1.14824,1.14824,1.14751,1.14751,16800000.0
2008-02-21 22:39:00,1.148,1.148,1.14777,1.1478,21800000.0
2008-02-21 22:40:00,1.14766,1.14793,1.14762,1.14762,10600000.0
2008-02-21 22:41:00,1.14765,1.14801,1.14761,1.14798,8800000.0
2008-02-21 22:42:00,1.14758,1.14813,1.14758,1.14791,18800000.0
2008-02-21 22:43:00,1.14753,1.14781,1.14752,1.14777,9600000.0
2008-02-21 22:44:00,1.14776,1.14779,1.14736,1.14778,6600000.0
2008-02-21 22:45:00,1.14772,1.14809,1.1474,1.14773,17800000.0
2008-02-21 22:46:00,1.14769,1.14856,1.14751,1.14856,24600000.0
2008-02-21 22:47:00,1.1478,1.1478,1.1475,1.1475,21600000.0
2008-02-21 22:48:00,1.14824,1.14832,1.14816,1.14819,21600000.0
2008-02-21 22:49:00,1.14798,1.14829,1.14789,1.14789,9600000.0
2008-02-21 22:50:00,1.148,1.148,1.1473,1.1477,17400000.0
2008-02-21 22:51:00,1.14781,1.14835,1.14762,1.14762,17400000.0
2008-02-21 22:52:00,1.14761,1.14792,1.14751,1.14787,16000000.0
2008-02-21 22:53:00,1.14789,1.14793,1.14776,1.14793,5000000.0
2008-02-21 22:54:00,1.14766,1.14825,1.14761,1.14763,20400000.0
2008-02-21 22:55:00,1.14745,1.14784,1.14712,1.14712,13400000.0
2008-02-21 22:56:00,1.14753,1.14798,1.14738,1.14744,12200000.0
2008-02-21 22:57:00,1.14754,1.14787,1.1475,1.1475,9200000.0
2008-02-21 22:58:00,1.1478,1.14829,1.1478,1.14786,19400000.0
2008-02-21 22:59:00,1.1473,1.1473,1.1473,1.1473,16400000.0
2008-02-21 23:00:00,1.14813,1.14817,1.14736,1.14805,16400000.0
2008-02-21 23:01:00,1.1482,1.1482,1.1477,1.14802,12000000.0
2008-02-21 23:02:00,1.1475,1.1478,1.1475,1.1477,9600000.0
2008-02-21 23:03:00,1.1478,1.1482,1.1478,1.1482,9600000.0
2008-02-21 23:04:00,1.14793,1.14825,1.14788,1.14825,9600000.0
2008-02-21 23:05:00,1.1487,1.1487,1.1487,1.1487,13400000.0
2008-02-21 23:06:00,1.14812,1.14844,1.14806,1.14807,13400000.0
2008-02-21 23:07:00,1.149,1.149,1.1486,1.1488,10800000.0
2008-02-21 23:08:00,1.14837,1.1485,1.14792,1.14792,10800000.0
2008-02-21 23:09:00,1.14761,1.14813,1.14761,1.1477,3600000.0
2008-02-21 23:10:00,1.149,1.149,1.1488,1.1488,15000000.0
2008-02-21 23:11:00,1.14782,1.14798,1.14769,1.14769,15000000.0
2008-02-21 23:12:00,1.14776,1.14792,1.14773,1.14773,10200000.0
2008-02-21 23:13:00,1.14816,1.14816,1.14766,1.14789,33800000.0
2008-02-21 23:14:00,1.14794,1.14812,1.14786,1.14786,6200000.0
2008-02-21 23:15:00,1.1475,1.1479,1.1474,1.1478,9600000.0
2008-02-21 23:16:00,1.14754,1.14768,1.14736,1.14745,9600000.0
2008-02-21 23:17:00,1.14728,1.14779,1.14728,1.14768,15000000.0
2008-02-21 23:18:00,1.1475,1.1481,1.1475,1.1481,20600000.0
2008-02-21 23:19:00,1.1479,1.1481,1.1478,1.1478,20600000.0
2008-02-21 23:20:00,1.1479,1.1479,1.1479,1.1479,20600000.0
2008-02-21 23:21:00,1.14763,1.1477,1.14716,1.14716,20600000.0
2008-02-21 23:22:00,1.1474,1.1475,1.1474,1.1475,5200000.0
2008-02-21 23:23:00,1.14733,1.14775,1.14733,1.14775,5200000.0
2008-02-21 23:24:00,1.14794,1.14794,1.14773,1.14773,2000000.0
2008-02-21 23:25:00,1.14757,1.14798,1.14757,1.14772,12000000.0
2008-02-21 23:26:00,1.14787,1.14826,1.14774,1.14776,12800000.0
2008-02-21 23:27:00,1.14779,1.14794,1.14734,1.14734,19000000.0
2008-02-21 23:28:00,1.14796,1.14796,1.1473,1.14767,12600000.0
2008-02-21 23:29:00,1.14752,1.14772,1.14741,1.14754,11400000.0
2008-02-21 23:30:00,1.14732,1.14773,1.1472,1.14773,10000000.0
2008-02-21 23:31:00,1.1474,1.1474,1.1469,1.1469,15000000.0
2008-02-21 23:32:00,1.1467,1.1472,1.1467,1.1472,15000000.0
2008-02-21 23:33:00,1.14732,1.14786,1.14724,1.14724,15000000.0
2008-02-21 23:34:00,1.1471,1.1472,1.1469,1.1472,6400000.0
2008-02-21 23:35:00,1.14706,1.14706,1.14701,1.14702,6400000.0
2008-02-21 23:36:00,1.1468,1.1472,1.1468,1.14686,18200000.0
2008-02-21 23:37:00,1.14724,1.14724,1.14684,1.14684,12400000.0
2008-02-21 23:38:00,1.14743,1.14749,1.14691,1.14691,19800000.0
2008-02-21 23:39:00,1.1473,1.1473,1.14712,1.14717,11200000.0
2008-02-21 23:40:00,1.14725,1.14725,1.14657,1.14683,22600000.0
2008-02-21 23:41:00,1.14679,1.14722,1.14667,1.1469,10400000.0
2008-02-21 23:42:00,1.14664,1.14699,1.14664,1.14689,9200000.0
2008-02-21 23:43:00,1.14683,1.14762,1.14683,1.14731,21600000.0
2008-02-21 23:44:00,1.14739,1.14757,1.14733,1.14749,12200000.0
2008-02-21 23:45:00,1.14772,1.14772,1.14717,1.14717,15400000.0
2008-02-21 23:46:00,1.14756,1.14758,1.14734,1.14758,12400000.0
2008-02-21 23:47:00,1.14749,1.14751,1.14727,1.14736,9000000.0
2008-02-21 23:48:00,1.14723,1.1474,1.14723,1.1474,5200000.0
2008-02-21 23:49:00,1.14716,1.14789,1.14716,1.14752,29200000.0
2008-02-21 23:50:00,1.14767,1.14767,1.1471,1.14728,11000000.0
2008-02-21 23:51:00,1.14735,1.14746,1.14726,1.14746,3600000.0
2008-02-21 23:52:00,1.14767,1.14767,1.14705,1.14725,13000000.0
2008-02-21 23:53:00,1.14723,1.14723,1.14698,1.14698,4200000.0
2008-02-21 23:54:00,1.14706,1.14752,1.14703,1.14703,19400000.0
2008-02-21 23:55:00,1.1471,1.1472,1.1469,1.1472,8000000.0
2008-02-21 23:56:00,1.14696,1.14711,1.14673,1.14673,8000000.0
2008-02-21 23:57:00,1.14676,1.14713,1.14655,1.14713,17600000.0
2008-02-21 23:58:00,1.14678,1.14711,1.14653,1.14694,11000000.0
2008-02-21 23:59:00,1.14638,1.14689,1.14638,1.14689,18000000.0
2008-02-22 00:00:00,1.14675,1.14691,1.14666,1.14666,5800000.0
2008-02-22 00:01:00,1.14682,1.14752,1.14682,1.14731,22200000.0
2008-02-22 00:02:00,1.1478,1.1482,1.1477,1.1478,11000000.0
2008-02-22 00:03:00,1.14744,1.14842,1.14744,1.14752,11000000.0
2008-02-22 00:04:00,1.14822,1.14822,1.14796,1.14796,7800000.0
2008-02-22 00:05:00,1.1478,1.1478,1.1469,1.1471,20400000.0
2008-02-22 00:06:00,1.14792,1.1483,1.14778,1.14804,20400000.0
2008-02-22 00:07:00,1.14799,1.1486,1.14799,1.14858,10000000.0
2008-02-22 00:08:00,1.1483,1.1483,1.14798,1.14808,12200000.0
2008-02-22 00:09:00,1.14823,1.14868,1.14798,1.14798,9400000.0
2008-02-22 00:10:00,1.14823,1.14844,1.14815,1.14844,10400000.0
2008-02-22 00:11:00,1.14831,1.14904,1.1483,1.1484,11600000.0
2008-02-22 00:12:00,1.1484,1.1484,1.14797,1.14813,15400000.0
2008-02-22 00:13:00,1.14811,1.14826,1.14801,1.14826,8000000.0
2008-02-22 00:14:00,1.14811,1.14811,1.14799,1.14799,4200000.0
2008-02-22 00:15:00,1.14753,1.14753,1.14734,1.14738,6400000.0
2008-02-22 00:16:00,1.14734,1.14786,1.14734,1.14752,10800000.0
2008-02-22 00:17:00,1.14713,1.14725,1.14669,1.14669,8600000.0
2008-02-22 00:18:00,1.14721,1.14733,1.14716,1.14733,9200000.0
2008-02-22 00:19:00,1.14738,1.1477,1.14721,1.1474,9200000.0
2008-02-22 00:20:00,1.14744,1.14747,1.14736,1.14738,10600000.0
2008-02-22 00:21:00,1.14715,1.14731,1.14704,1.14704,23200000.0
2008-02-22 00:22:00,1.14705,1.14738,1.14698,1.14698,15000000.0
2008-02-22 00:23:00,1.1469,1.1471,1.1468,1.147,14800000.0
2008-02-22 00:24:00,1.1469,1.1472,1.1468,1.1472,14800000.0
2008-02-22 00:25:00,1.14733,1.1474,1.14674,1.14688,14800000.0
2008-02-22 00:26:00,1.14663,1.14678,1.14637,1.14637,21600000.0
2008-02-22 00:27:00,1.14618,1.14665,1.1458,1.14665,12800000.0
2008-02-22 00:28:00,1.14653,1.14666,1.14601,1.14601,20600000.0
2008-02-22 00:29:00,1.14689,1.14721,1.14653,1.14668,17600000.0
2008-02-22 00:30:00,1.14655,1.14717,1.14655,1.14678,26400000.0
2008-02-22 00:31:00,1.14686,1.14692,1.14672,1.14692,16000000.0
2008-02-22 00:32:00,1.14631,1.14657,1.14627,1.14645,10800000.0
2008-02-22 00:33:00,1.14633,1.14677,1.14633,1.14651,16800000.0
2008-02-22 00:34:00,1.14645,1.14678,1.14636,1.14678,13800000.0
2008-02-22 00:35:00,1.14673,1.14674,1.14642,1.14674,7600000.0
2008-02-22 00:36:00,1.14652,1.14681,1.14651,1.14665,13600000.0
2008-02-22 00:37:00,1.1481,1.1481,1.1479,1.148,11400000.0
2008-02-22 00:38:00,1.14689,1.14699,1.1466,1.14664,11400000.0
2008-02-22 00:39:00,1.14656,1.14706,1.14656,1.14706,18400000.0
2008-02-22 00:40:00,1.1474,1.1475,1.1472,1.1474,16000000.0
2008-02-22 00:41:00,1.14731,1.1474,1.14664,1.14664,16000000.0
2008-02-22 00:42:00,1.14723,1.14727,1.14701,1.1471,10600000.0
2008-02-22 00:43:00,1.1474,1.1474,1.14717,1.1473,11600000.0
2008-02-22 00:44:00,1.14702,1.14715,1.14675,1.14686,12800000.0
2008-02-22 00:45:00,1.14697,1.14771,1.14697,1.14737,19400000.0
2008-02-22 00:46:00,1.14707,1.14728,1.14707,1.14711,18000000.0
2008-02-22 00:47:00,1.14708,1.14735,1.14708,1.14731,18000000.0
2008-02-22 00:48:00,1.14721,1.14721,1.14696,1.14711,6200000.0
2008-02-22 00:49:00,1.14692,1.14713,1.14692,1.14713,10400000.0
2008-02-22 00:50:00,1.14677,1.14678,1.14651,1.14678,11200000.0
2008-02-22 00:51:00,1.14649,1.14686,1.14642,1.14686,18200000.0
2008-02-22 00:52:00,1.14673,1.14695,1.14641,1.14663,20000000.0
2008-02-22 00:53:00,1.14631,1.14654,1.14626,1.14637,11200000.0
2008-02-22 00:54:00,1.14614,1.14669,1.1461,1.14669,23000000.0
2008-02-22 00:55:00,1.14645,1.14673,1.14643,1.14661,29800000.0
2008-02-22 00:56:00,1.14674,1.14674,1.1465,1.1465,12800000.0
2008-02-22 00:57:00,1.14625,1.14713,1.14625,1.14699,13400000.0
2008-02-22 00:58:00,1.1479,1.1479,1.1473,1.1475,10200000.0
2008-02-22 00:59:00,1.147,1.14736,1.14667,1.14736,10200000.0
2008-02-22 01:00:00,1.14727,1.14767,1.1472,1.14764,9400000.0
2008-02-22 01:01:00,1.14739,1.14791,1.1472,1.14765,16000000.0
2008-02-22 01:02:00,1.14765,1.14765,1.14721,1.14721,4800000.0
2008-02-22 01:03:00,1.14755,1.14758,1.14721,1.14733,21400000.0
2008-02-22 01:04:00,1.14731,1.14772,1.14717,1.14727,32600000.0
2008-02-22 01:05:00,1.14725,1.14742,1.14678,1.14684,19200000.0
2008-02-22 01:06:00,1.14677,1.14678,1.14642,1.14642,19200000.0
2008-02-22 01:07:00,1.14641,1.14678,1.14613,1.14678,21600000.0
2008-02-22 01:08:00,1.14644,1.14716,1.14635,1.14677,22800000.0
2008-02-22 01:09:00,1.14675,1.14697,1.1467,1.14681,14800000.0
2008-02-22 01:10:00,1.14694,1.14694,1.14653,1.14671,9400000.0
2008-02-22 01:11:00,1.14667,1.14667,1.14627,1.14647,20000000.0
2008-02-22 01:12:00,1.14642,1.14672,1.1464,1.14641,19600000.0
2008-02-22 01:13:00,1.14668,1.14668,1.1461,1.1462,13200000.0
2008-02-22 01:14:00,1.14647,1.14654,1.14647,1.14654,4200000.0
2008-02-22 01:15:00,1.14657,1.14682,1.1464,1.14682,29800000.0
2008-02-22 01:16:00,1.14691,1.14713,1.14679,1.14679,13200000.0
2008-02-22 01:17:00,1.14666,1.14721,1.14628,1.14721,22800000.0
2008-02-22 01:18:00,1.1469,1.1471,1.1464,1.1465,18000000.0
2008-02-22 01:19:00,1.14684,1.14719,1.14678,1.14719,18000000.0
2008-02-22 01:20:00,1.1466,1.1466,1.1464,1.1464,18400000.0
2008-02-22 01:21:00,1.14652,1.14686,1.14631,1.14659,18400000.0
2008-02-22 01:22:00,1.1464,1.1464,1.1464,1.1464,12000000.0
2008-02-22 01:23:00,1.14672,1.14705,1.14672,1.1468,12000000.0
2008-02-22 01:24:00,1.1464,1.1465,1.1463,1.1464,23200000.0
2008-02-22 01:25:00,1.14711,1.14738,1.14683,1.14738,23200000.0
2008-02-22 01:26:00,1.14684,1.14732,1.14684,1.14689,11000000.0
2008-02-22 01:27:00,1.14709,1.14732,1.14703,1.14706,13600000.0
2008-02-22 01:28:00,1.14708,1.14722,1.14697,1.14706,17400000.0
2008-02-22 01:29:00,1.14731,1.1474,1.14687,1.1474,27600000.0
2008-02-22 01:30:00,1.14706,1.14736,1.14698,1.1473,7800000.0
2008-02-22 01:31:00,1.14725,1.14761,1.14725,1.14736,7800000.0
2008-02-22 01:32:00,1.14718,1.1476,1.14718,1.14751,15200000.0
2008-02-22 01:33:00,1.1467,1.1467,1.1465,1.1465,12400000.0
2008-02-22 01:34:00,1.14735,1.14775,1.14735,1.14772,12400000.0
2008-02-22 01:35:00,1.14807,1.14807,1.14773,1.14773,13400000.0
2008-02-22 01:36:00,1.1479,1.14801,1.14782,1.14784,10400000.0
2008-02-22 01:37:00,1.14795,1.14802,1.14768,1.14779,19000000.0
2008-02-22 01:38:00,1.14775,1.14782,1.14739,1.14745,6800000.0
2008-02-22 01:39:00,1.14737,1.14803,1.14715,1.14715,20600000.0
2008-02-22 01:40:00,1.14682,1.14726,1.14662,1.14667,17200000.0
2008-02-22 01:41:00,1.1465,1.14705,1.1465,1.14678,22800000.0
2008-02-22 01:42:00,1.14665,1.14704,1.14638,1.14704,15600000.0
2008-02-22 01:43:00,1.14686,1.14731,1.14686,1.14731,14800000.0
2008-02-22 01:44:00,1.147,1.1472,1.147,1.147,13200000.0
2008-02-22 01:45:00,1.14736,1.14736,1.14699,1.14699,13200000.0
2008-02-22 01:46:00,1.14692,1.14692,1.14684,1.14684,2600000.0
2008-02-22 01:47:00,1.14674,1.14689,1.1467,1.14689,9800000.0
2008-02-22 01:48:00,1.14662,1.14714,1.14662,1.14714,7600000.0
2008-02-22 01:49:00,1.14688,1.14688,1.14662,1.14662,7400000.0
2008-02-22 01:50:00,1.1467,1.1468,1.1465,1.1465,12600000.0
2008-02-22 01:51:00,1.1463,1.1469,1.1463,1.1469,12600000.0
2008-02-22 01:52:00,1.1469,1.14703,1.14662,1.14702,12600000.0
2008-02-22 01:53:00,1.14694,1.14729,1.14686,1.14686,12000000.0
2008-02-22 01:54:00,1.1469,1.14736,1.1468,1.1472,29600000.0
2008-02-22 01:55:00,1.14685,1.14731,1.14678,1.14731,10000000.0
2008-02-22 01:56:00,1.147,1.14728,1.14689,1.14689,7800000.0
2008-02-22 01:57:00,1.14731,1.14794,1.14717,1.14758,8400000.0
2008-02-22 01:58:00,1.14749,1.14749,1.14713,1.14728,10000000.0
2008-02-22 01:59:00,1.1471,1.14769,1.14707,1.14708,9800000.0
2008-02-22 02:00:00,1.14713,1.14727,1.14696,1.14715,13600000.0
2008-02-22 02:01:00,1.1473,1.1473,1.14692,1.14713,14800000.0
2008-02-22 02:02:00,1.1469,1.147,1.1467,1.1467,16000000.0
2008-02-22 02:03:00,1.14737,1.14737,1.14716,1.14733,16000000.0
2008-02-22 02:04:00,1.14724,1.1474,1.14712,1.1473,13200000.0
2008-02-22 02:05:00,1.14728,1.1477,1.14704,1.14726,15400000.0
2008-02-22 02:06:00,1.1464,1.1464,1.146,1.1462,20200000.0
2008-02-22 02:07:00,1.14712,1.14768,1.14683,1.14692,20200000.0
2008-02-22 02:08:00,1.14699,1.14699,1.14697,1.14697,3200000.0
2008-02-22 02:09:00,1.146,1.1461,1.146,1.146,13800000.0
2008-02-22 02:10:00,1.14662,1.14704,1.14662,1.14699,13800000.0
2008-02-22 02:11:00,1.14654,1.14683,1.14653,1.14653,14600000.0
2008-02-22 02:12:00,1.14629,1.14671,1.14629,1.14671,10600000.0
2008-02-22 02:13:00,1.14647,1.14647,1.14605,1.14618,8200000.0
2008-02-22 02:14:00,1.14611,1.14613,1.14572,1.14596,15000000.0
2008-02-22 02:15:00,1.14591,1.14658,1.14591,1.14627,13800000.0
2008-02-22 02:16:00,1.14631,1.14646,1.14581,1.14646,9400000.0
2008-02-22 02:17:00,1.14641,1.14678,1.14598,1.14678,8000000.0
2008-02-22 02:18:00,1.14643,1.14682,1.14617,1.14659,7400000.0
2008-02-22 02:19:00,1.1465,1.1465,1.1463,1.1463,11000000.0
2008-02-22 02:20:00,1.14608,1.14622,1.14603,1.1461,11000000.0
2008-02-22 02:21:00,1.14609,1.14643,1.14587,1.14587,14600000.0
2008-02-22 02:22:00,1.14602,1.14602,1.14588,1.14588,25200000.0
2008-02-22 02:23:00,1.14593,1.14621,1.14579,1.14621,21200000.0
2008-02-22 02:24:00,1.1462,1.14629,1.14602,1.14602,6200000.0
2008-02-22 02:25:00,1.14605,1.14626,1.14602,1.14618,9600000.0
2008-02-22 02:26:00,1.14629,1.14634,1.14609,1.14634,18200000.0
2008-02-22 02:27:00,1.14637,1.14677,1.14635,1.14658,11000000.0
2008-02-22 02:28:00,1.14656,1.14656,1.14618,1.14618,10600000.0
2008-02-22 02:29:00,1.1464,1.1464,1.14622,1.14623,18400000.0
2008-02-22 02:30:00,1.14648,1.14648,1.14582,1.14623,23400000.0
2008-02-22 02:31:00,1.14628,1.14648,1.14616,1.14617,12600000.0
2008-02-22 02:32:00,1.14624,1.14652,1.14624,1.14641,20400000.0
2008-02-22 02:33:00,1.14653,1.14667,1.14633,1.14667,9400000.0
2008-02-22 02:34:00,1.1464,1.1465,1.1463,1.1465,4000000.0
2008-02-22 02:35:00,1.14643,1.14652,1.14643,1.14652,4000000.0
2008-02-22 02:36:00,1.14648,1.14692,1.14626,1.14675,6800000.0
2008-02-22 02:37:00,1.14668,1.14707,1.14663,1.14682,10200000.0
2008-02-22 02:38:00,1.14699,1.14702,1.14646,1.14668,14800000.0
2008-02-22 02:39:00,1.1462,1.1464,1.1462,1.1463,2600000.0
2008-02-22 02:40:00,1.1462,1.1465,1.1462,1.1465,2600000.0
2008-02-22 02:42:00,1.14682,1.14684,1.14682,1.14684,2600000.0
2008-02-22 02:43:00,1.14676,1.14698,1.1466,1.14662,16600000.0
2008-02-22 02:44:00,1.14678,1.14694,1.14675,1.14675,11600000.0
2008-02-22 02:45:00,1.14672,1.14688,1.14644,1.14688,7200000.0
2008-02-22 02:46:00,1.1466,1.1466,1.1465,1.1465,8800000.0
2008-02-22 02:47:00,1.1467,1.147,1.1464,1.1464,8800000.0
2008-02-22 02:48:00,1.1465,1.1465,1.1464,1.1465,8800000.0
2008-02-22 02:49:00,1.14654,1.14686,1.14636,1.14647,8800000.0
2008-02-22 02:50:00,1.14643,1.14657,1.14618,1.14618,17000000.0
2008-02-22 02:51:00,1.14626,1.14654,1.14626,1.14654,10600000.0
2008-02-22 02:52:00,1.1462,1.1464,1.146,1.146,13800000.0
2008-02-22 02:53:00,1.14686,1.14686,1.14634,1.14643,13800000.0
2008-02-22 02:54:00,1.14638,1.14671,1.14617,1.14628,11000000.0
2008-02-22 02:55:00,1.14649,1.14678,1.14641,1.14641,11000000.0
2008-02-22 02:56:00,1.14686,1.14695,1.14659,1.14659,8400000.0
2008-02-22 02:57:00,1.14655,1.14674,1.14644,1.14645,13000000.0
2008-02-22 02:58:00,1.14702,1.14728,1.14665,1.14665,6600000.0
2008-02-22 02:59:00,1.14709,1.14716,1.14668,1.14703,24600000.0
2008-02-22 03:00:00,1.14682,1.14705,1.14665,1.14697,19000000.0
2008-02-22 03:01:00,1.14675,1.14684,1.14675,1.14684,6400000.0
2008-02-22 03:02:00,1.14643,1.14674,1.14643,1.14674,13000000.0
2008-02-22 03:03:00,1.14641,1.14677,1.14623,1.14623,10400000.0
2008-02-22 03:04:00,1.14587,1.14643,1.14565,1.14643,11600000.0
2008-02-22 03:05:00,1.14623,1.14623,1.14548,1.14581,11600000.0
2008-02-22 03:06:00,1.14611,1.14611,1.14587,1.14587,2000000.0
2008-02-22 03:07:00,1.14616,1.14659,1.14601,1.14605,19400000.0
2008-02-22 03:08:00,1.14602,1.14626,1.14588,1.1461,11600000.0
2008-02-22 03:09:00,1.14571,1.14593,1.14559,1.14569,7200000.0
2008-02-22 03:10:00,1.14553,1.14598,1.14523,1.14598,12400000.0
2008-02-22 03:11:00,1.14581,1.14602,1.1455,1.14581,20000000.0
2008-02-22 03:13:00,1.14589,1.14602,1.14572,1.14597,25200000.0
2008-02-22 03:14:00,1.14553,1.14553,1.14512,1.14512,5600000.0
2008-02-22 03:15:00,1.14525,1.14569,1.14525,1.14566,31000000.0
2008-02-22 03:16:00,1.14567,1.14631,1.14567,1.14596,22600000.0
2008-02-22 03:17:00,1.14563,1.14563,1.14554,1.14562,13600000.0
2008-02-22 03:18:00,1.14546,1.14611,1.14546,1.14564,16600000.0
2008-02-22 03:19:00,1.14603,1.1463,1.14587,1.1463,10000000.0
2008-02-22 03:20:00,1.14615,1.14619,1.1457,1.14613,13600000.0
2008-02-22 03:21:00,1.14603,1.14609,1.14576,1.14579,10000000.0
2008-02-22 03:22:00,1.1469,1.1469,1.1468,1.1468,33800000.0
2008-02-22 03:23:00,1.14564,1.14601,1.14564,1.14601,33800000.0
2008-02-22 03:24:00,1.14585,1.14631,1.14585,1.14602,9800000.0
2008-02-22 03:25:00,1.14626,1.14637,1.14593,1.14637,12200000.0
2008-02-22 03:26:00,1.1459,1.14594,1.14585,1.14585,4200000.0
2008-02-22 03:27:00,1.1459,1.14626,1.1459,1.14609,20000000.0
2008-02-22 03:28:00,1.14589,1.14597,1.14539,1.1458,9800000.0
2008-02-22 03:29:00,1.14549,1.14579,1.14549,1.14579,2000000.0
2008-02-22 03:30:00,1.14592,1.14624,1.14573,1.14624,24400000.0
2008-02-22 03:31:00,1.1464,1.1465,1.1464,1.1464,8600000.0
2008-02-22 03:32:00,1.14608,1.14608,1.14573,1.14573,8600000.0
2008-02-22 03:33:00,1.14543,1.14605,1.14534,1.14597,17000000.0
2008-02-22 03:34:00,1.14614,1.14669,1.146,1.14669,12600000.0
2008-02-22 03:35:00,1.14612,1.14635,1.14602,1.14607,7400000.0
2008-02-22 03:36:00,1.14643,1.14671,1.14606,1.14671,11000000.0
2008-02-22 03:37:00,1.14638,1.14638,1.14579,1.14595,13200000.0
2008-02-22 03:38:00,1.14615,1.14615,1.14583,1.14585,10600000.0
2008-02-22 03:39:00,1.1459,1.14618,1.1459,1.146,16600000.0
2008-02-22 03:40:00,1.14583,1.14613,1.1458,1.14591,7200000.0
2008-02-22 03:41:00,1.14608,1.14622,1.14608,1.14622,2600000.0
2008-02-22 03:42:00,1.1461,1.14634,1.14606,1.14606,4200000.0
2008-02-22 03:44:00,1.14606,1.14624,1.14605,1.14624,8200000.0
2008-02-22 03:45:00,1.14623,1.14638,1.14599,1.14618,19400000.0
2008-02-22 03:46:00,1.14619,1.14642,1.14607,1.14611,11000000.0
2008-02-22 03:47:00,1.14592,1.14658,1.14592,1.14612,24000000.0
2008-02-22 03:48:00,1.14611,1.14613,1.14599,1.14613,12600000.0
2008-02-22 03:49:00,1.14636,1.14637,1.14592,1.14592,16200000.0
2008-02-22 03:50:00,1.14586,1.14625,1.14586,1.14625,16400000.0
2008-02-22 03:51:00,1.146,1.14635,1.14587,1.14587,23400000.0
2008-02-22 03:52:00,1.14591,1.14627,1.14588,1.14627,9000000.0
2008-02-22 03:53:00,1.14561,1.14561,1.14503,1.14546,22000000.0
2008-02-22 03:54:00,1.14588,1.14608,1.14547,1.14556,26600000.0
2008-02-22 03:55:00,1.14557,1.14591,1.14552,1.14571,20200000.0
2008-02-22 03:56:00,1.147,1.1471,1.1467,1.1471,14200000.0
2008-02-22 03:57:00,1.1457,1.14578,1.14546,1.14578,14200000.0
2008-02-22 03:58:00,1.14542,1.14562,1.14541,1.14562,11800000.0
2008-02-22 03:59:00,1.14548,1.14566,1.14538,1.14538,23600000.0
2008-02-22 04:00:00,1.14547,1.14591,1.14538,1.14556,17800000.0
2008-02-22 04:01:00,1.14566,1.1459,1.14564,1.14581,9600000.0
2008-02-22 04:02:00,1.14581,1.14586,1.14535,1.14535,6800000.0
2008-02-22 04:03:00,1.1459,1.1459,1.14541,1.14559,13400000.0
2008-02-22 04:04:00,1.14545,1.14569,1.14545,1.14562,3600000.0
2008-02-22 04:05:00,1.14583,1.14583,1.14542,1.14542,6800000.0
2008-02-22 04:06:00,1.14573,1.14596,1.14569,1.14571,16800000.0
2008-02-22 04:07:00,1.14567,1.14574,1.14561,1.14561,5800000.0
2008-02-22 04:08:00,1.1458,1.14616,1.1455,1.1455,14000000.0
2008-02-22 04:09:00,1.14619,1.14619,1.14577,1.14617,10200000.0
2008-02-22 04:10:00,1.1472,1.1474,1.1471,1.1471,6800000.0
2008-02-22 04:11:00,1.14611,1.14638,1.14611,1.14623,6800000.0
2008-02-22 04:12:00,1.14647,1.14647,1.14613,1.14613,8400000.0
2008-02-22 04:13:00,1.14591,1.14619,1.14563,1.14619,12800000.0
2008-02-22 04:14:00,1.14615,1.14657,1.14596,1.14623,27800000.0
2008-02-22 04:15:00,1.14638,1.14638,1.14595,1.14623,13200000.0
2008-02-22 04:16:00,1.14638,1.1466,1.14621,1.14621,8800000.0
2008-02-22 04:17:00,1.1467,1.1467,1.1465,1.1465,7400000.0
2008-02-22 04:18:00,1.1466,1.14687,1.14632,1.14687,7400000.0
2008-02-22 04:19:00,1.14632,1.14632,1.14606,1.14619,23000000.0
2008-02-22 04:20:00,1.1467,1.1467,1.1464,1.1465,11000000.0
2008-02-22 04:21:00,1.1465,1.14653,1.14624,1.14653,11000000.0
2008-02-22 04:22:00,1.14653,1.14677,1.14638,1.14645,10400000.0
2008-02-22 04:23:00,1.14632,1.14678,1.14632,1.14648,11800000.0
2008-02-22 04:24:00,1.14606,1.14643,1.14584,1.14633,9000000.0
2008-02-22 04:25:00,1.14622,1.14667,1.14615,1.14626,7400000.0
2008-02-22 04:26:00,1.14643,1.14657,1.14638,1.1465,14800000.0
2008-02-22 04:27:00,1.14651,1.14657,1.14641,1.14657,12800000.0
2008-02-22 04:28:00,1.14628,1.14647,1.14604,1.14619,18800000.0
2008-02-22 04:29:00,1.14622,1.14652,1.14621,1.14652,13400000.0
2008-02-22 04:30:00,1.14642,1.14664,1.14601,1.1462,8800000.0
2008-02-22 04:31:00,1.14606,1.14624,1.14601,1.14624,13200000.0
2008-02-22 04:32:00,1.14633,1.14633,1.1459,1.1459,15800000.0
2008-02-22 04:33:00,1.14621,1.14645,1.14601,1.14601,14600000.0
2008-02-22 04:34:00,1.1463,1.1463,1.1463,1.1463,9000000.0
2008-02-22 04:35:00,1.14598,1.1463,1.14592,1.1463,9000000.0
2008-02-22 04:36:00,1.1462,1.1462,1.146,1.1462,15800000.0
2008-02-22 04:37:00,1.14637,1.14655,1.14579,1.14652,15800000.0
2008-02-22 04:38:00,1.14625,1.14628,1.14618,1.14622,19200000.0
2008-02-22 04:39:00,1.14623,1.14623,1.146,1.14611,21400000.0
2008-02-22 04:40:00,1.1461,1.1464,1.1461,1.1463,20600000.0
2008-02-22 04:41:00,1.14604,1.14637,1.14603,1.14615,20600000.0
2008-02-22 04:42:00,1.1464,1.1464,1.1462,1.1464,16800000.0
2008-02-22 04:43:00,1.14605,1.14659,1.14605,1.14619,16800000.0
2008-02-22 04:44:00,1.14644,1.1468,1.14634,1.14648,20600000.0
2008-02-22 04:45:00,1.146,1.14655,1.14597,1.14606,9600000.0
2008-02-22 04:46:00,1.1464,1.1467,1.1464,1.1465,12400000.0
2008-02-22 04:47:00,1.1464,1.1467,1.1464,1.1467,12400000.0
2008-02-22 04:48:00,1.14618,1.14639,1.14617,1.14627,12400000.0
2008-02-22 04:49:00,1.1463,1.14657,1.1462,1.14656,11000000.0
2008-02-22 04:50:00,1.14653,1.14653,1.1463,1.1463,11200000.0
2008-02-22 04:51:00,1.14605,1.14654,1.14605,1.14645,13800000.0
2008-02-22 04:52:00,1.1467,1.1467,1.1465,1.1465,16800000.0
2008-02-22 04:53:00,1.14647,1.14656,1.14634,1.14656,16800000.0
2008-02-22 04:54:00,1.14643,1.14653,1.14613,1.14631,15000000.0
2008-02-22 04:55:00,1.14639,1.14649,1.14633,1.14634,14200000.0
2008-02-22 04:56:00,1.14685,1.14685,1.14672,1.14672,9600000.0
2008-02-22 04:57:00,1.14659,1.14679,1.14659,1.14679,6400000.0
2008-02-22 04:58:00,1.14683,1.14711,1.14683,1.14696,8200000.0
2008-02-22 04:59:00,1.14683,1.147,1.14671,1.14671,10400000.0
2008-02-22 05:00:00,1.1462,1.1465,1.1462,1.1463,15400000.0
2008-02-22 05:01:00,1.14671,1.14687,1.14657,1.14687,15400000.0
2008-02-22 05:02:00,1.14675,1.14698,1.14671,1.14694,21800000.0
2008-02-22 05:03:00,1.14683,1.14683,1.14649,1.14661,11200000.0
2008-02-22 05:04:00,1.1463,1.1463,1.146,1.146,25000000.0
2008-02-22 05:05:00,1.1462,1.1464,1.1462,1.1464,25000000.0
2008-02-22 05:06:00,1.14682,1.147,1.1465,1.14684,25000000.0
2008-02-22 05:07:00,1.14666,1.14699,1.14659,1.14699,18400000.0
2008-02-22 05:08:00,1.14739,1.1475,1.14705,1.14705,16400000.0
2008-02-22 05:09:00,1.14726,1.14727,1.14694,1.14705,23400000.0
2008-02-22 05:10:00,1.14685,1.14747,1.1467,1.14679,11000000.0
2008-02-22 05:11:00,1.1473,1.1473,1.14674,1.1471,15200000.0
2008-02-22 05:12:00,1.14692,1.14706,1.14686,1.14689,12400000.0
2008-02-22 05:13:00,1.14715,1.14722,1.14672,1.14676,19600000.0
2008-02-22 05:14:00,1.1461,1.1462,1.146,1.1462,16600000.0
2008-02-22 05:15:00,1.14665,1.14703,1.14656,1.14695,16600000.0
2008-02-22 05:16:00,1.14633,1.14654,1.14622,1.14632,8400000.0
2008-02-22 05:17:00,1.14616,1.14643,1.14616,1.14618,8200000.0
2008-02-22 05:18:00,1.14613,1.1463,1.1459,1.1459,5200000.0
2008-02-22 05:19:00,1.14596,1.1466,1.14596,1.1466,19600000.0
2008-02-22 05:20:00,1.14584,1.14655,1.14584,1.14655,2600000.0
2008-02-22 05:21:00,1.14595,1.14614,1.14584,1.14587,6200000.0
2008-02-22 05:22:00,1.14582,1.14583,1.14559,1.14583,11200000.0
2008-02-22 05:23:00,1.1463,1.1464,1.146,1.1462,14600000.0
2008-02-22 05:24:00,1.14594,1.14617,1.14584,1.14599,14600000.0
2008-02-22 05:25:00,1.14579,1.14599,1.14546,1.14599,17000000.0
2008-02-22 05:26:00,1.1462,1.1462,1.1459,1.146,9800000.0
2008-02-22 05:27:00,1.14571,1.146,1.14565,1.14565,9800000.0
2008-02-22 05:28:00,1.14588,1.14617,1.14564,1.14571,13000000.0
2008-02-22 05:29:00,1.14584,1.14596,1.14539,1.14573,9400000.0
2008-02-22 05:30:00,1.1455,1.14588,1.1455,1.14562,18400000.0
2008-02-22 05:31:00,1.14595,1.14595,1.14578,1.14585,8400000.0
2008-02-22 05:32:00,1.1457,1.14594,1.1457,1.14578,18200000.0
2008-02-22 05:33:00,1.14595,1.14619,1.14578,1.14619,13200000.0
2008-02-22 05:34:00,1.1465,1.1469,1.1465,1.1467,15000000.0
2008-02-22 05:35:00,1.14594,1.14613,1.14587,1.14613,15000000.0
2008-02-22 05:36:00,1.14591,1.14632,1.14587,1.14591,27800000.0
2008-02-22 05:37:00,1.14594,1.14606,1.14593,1.14593,16600000.0
2008-02-22 05:38:00,1.14603,1.1462,1.14583,1.14595,13600000.0
2008-02-22 05:39:00,1.14579,1.1459,1.14562,1.14586,23200000.0
2008-02-22 05:40:00,1.1458,1.14596,1.14535,1.14596,10200000.0
2008-02-22 05:41:00,1.14623,1.14641,1.14606,1.14606,26000000.0
2008-02-22 05:42:00,1.14667,1.14667,1.14607,1.14613,11400000.0
2008-02-22 05:43:00,1.147,1.1473,1.147,1.1473,22600000.0
2008-02-22 05:44:00,1.14608,1.14637,1.14596,1.14629,22600000.0
2008-02-22 05:45:00,1.14618,1.1464,1.1456,1.14605,23200000.0
2008-02-22 05:46:00,1.14626,1.1464,1.14602,1.14602,27600000.0
2008-02-22 05:47:00,1.14611,1.14653,1.1461,1.14653,8400000.0
2008-02-22 05:48:00,1.14638,1.14647,1.1462,1.1462,15800000.0
2008-02-22 05:49:00,1.14675,1.14675,1.14601,1.14608,21200000.0
2008-02-22 05:50:00,1.147,1.1471,1.1467,1.147,9600000.0
2008-02-22 05:51:00,1.14617,1.14617,1.14576,1.14581,9600000.0
2008-02-22 05:52:00,1.14616,1.14648,1.146,1.14621,26000000.0
2008-02-22 05:53:00,1.14634,1.14687,1.14625,1.1463,10600000.0
2008-02-22 05:54:00,1.14657,1.1468,1.14615,1.14641,6800000.0
2008-02-22 05:55:00,1.14634,1.14668,1.14634,1.14653,8400000.0
2008-02-22 05:56:00,1.14601,1.14613,1.14566,1.14566,36600000.0
2008-02-22 05:57:00,1.1456,1.14618,1.1456,1.14618,19000000.0
2008-02-22 05:58:00,1.1466,1.1466,1.1464,1.1465,18600000.0
2008-02-22 05:59:00,1.1467,1.147,1.1465,1.147,18600000.0
2008-02-22 06:00:00,1.14626,1.14626,1.14568,1.14617,18600000.0
2008-02-22 06:01:00,1.14623,1.14623,1.14536,1.14575,10600000.0
2008-02-22 06:02:00,1.14577,1.14615,1.14551,1.14615,19800000.0
2008-02-22 06:03:00,1.14609,1.14635,1.14596,1.14613,8400000.0
2008-02-22 06:04:00,1.14651,1.14651,1.14575,1.146,15200000.0
2008-02-22 06:05:00,1.14616,1.14642,1.14585,1.14597,14600000.0
2008-02-22 06:06:00,1.1465,1.1467,1.1464,1.1467,10400000.0
2008-02-22 06:07:00,1.1465,1.1467,1.1464,1.1465,10400000.0
2008-02-22 06:08:00,1.14599,1.14607,1.14573,1.14573,10400000.0
2008-02-22 06:09:00,1.1469,1.1469,1.1467,1.1469,17200000.0
2008-02-22 06:10:00,1.14589,1.14596,1.14549,1.14552,17200000.0
2008-02-22 06:11:00,1.14592,1.14639,1.14592,1.14604,7200000.0
2008-02-22 06:12:00,1.14601,1.14669,1.1458,1.1458,18200000.0
2008-02-22 06:14:00,1.1469,1.147,1.1467,1.1467,28600000.0
2008-02-22 06:15:00,1.14571,1.14594,1.14571,1.14575,28600000.0
2008-02-22 06:16:00,1.1465,1.1467,1.1465,1.1467,12400000.0
2008-02-22 06:17:00,1.14588,1.14588,1.14553,1.14553,12400000.0
2008-02-22 06:18:00,1.1464,1.1468,1.1464,1.1468,12400000.0
2008-02-22 06:19:00,1.14535,1.14567,1.14524,1.14543,12400000.0
2008-02-22 06:20:00,1.14572,1.14585,1.14515,1.14585,9200000.0
2008-02-22 06:21:00,1.14562,1.14592,1.14562,1.14592,11200000.0
2008-02-22 06:22:00,1.14573,1.1459,1.14551,1.14581,25400000.0
2008-02-22 06:23:00,1.14581,1.14635,1.14581,1.14592,14400000.0
2008-02-22 06:24:00,1.1465,1.1467,1.1464,1.1467,19800000.0
2008-02-22 06:25:00,1.14606,1.1466,1.14602,1.14602,19800000.0
2008-02-22 06:26:00,1.146,1.146,1.14576,1.14583,12800000.0
2008-02-22 06:27:00,1.14634,1.14639,1.14599,1.1461,15000000.0
2008-02-22 06:28:00,1.14616,1.14616,1.14564,1.14594,12600000.0
2008-02-22 06:29:00,1.14635,1.14648,1.14615,1.14636,9400000.0
2008-02-22 06:30:00,1.14634,1.14665,1.14618,1.14618,19200000.0
2008-02-22 06:31:00,1.1461,1.14667,1.1461,1.14617,23000000.0
2008-02-22 06:32:00,1.1461,1.14639,1.1461,1.14639,19200000.0
2008-02-22 06:33:00,1.14657,1.14661,1.1463,1.14661,12200000.0
2008-02-22 06:34:00,1.14649,1.14652,1.14607,1.14651,17800000.0
2008-02-22 06:35:00,1.1463,1.1467,1.1463,1.1467,17200000.0
2008-02-22 06:36:00,1.1465,1.1467,1.1465,1.1465,17200000.0
2008-02-22 06:37:00,1.1466,1.14686,1.14639,1.14671,17200000.0
2008-02-22 06:38:00,1.1467,1.14692,1.14645,1.14668,13800000.0
2008-02-22 06:39:00,1.1463,1.1464,1.146,1.146,7400000.0
2008-02-22 06:40:00,1.14672,1.14693,1.14656,1.14693,7400000.0
2008-02-22 06:41:00,1.14704,1.14706,1.1468,1.14706,6800000.0
2008-02-22 06:42:00,1.14695,1.14695,1.1462,1.14666,16800000.0
2008-02-22 06:43:00,1.14705,1.14705,1.14647,1.14649,12800000.0
2008-02-22 06:44:00,1.14686,1.14696,1.14667,1.14673,28200000.0
2008-02-22 06:45:00,1.14658,1.14719,1.14648,1.14656,19400000.0
2008-02-22 06:46:00,1.14684,1.14721,1.14684,1.14685,16200000.0
2008-02-22 06:47:00,1.14694,1.14711,1.14672,1.14687,12600000.0
2008-02-22 06:48:00,1.14676,1.14695,1.14637,1.14695,11000000.0
2008-02-22 06:49:00,1.14672,1.14676,1.14612,1.14644,23800000.0
2008-02-22 06:50:00,1.14664,1.14671,1.14638,1.14638,13600000.0
2008-02-22 06:51:00,1.14638,1.14638,1.14625,1.14626,18600000.0
2008-02-22 06:52:00,1.14647,1.14652,1.14637,1.14637,5000000.0
2008-02-22 06:53:00,1.14678,1.14698,1.14646,1.14698,18200000.0
2008-02-22 06:54:00,1.14679,1.14701,1.14659,1.14667,22000000.0
2008-02-22 06:55:00,1.14659,1.14659,1.1463,1.1463,21400000.0
2008-02-22 06:56:00,1.14649,1.14673,1.14649,1.14654,11000000.0
2008-02-22 06:57:00,1.14627,1.1465,1.14609,1.14624,13200000.0
2008-02-22 06:58:00,1.14625,1.14645,1.14592,1.14615,22400000.0
2008-02-22 06:59:00,1.14627,1.14699,1.14627,1.14657,11000000.0
2008-02-22 07:00:00,1.14657,1.14675,1.14631,1.14632,6800000.0
2008-02-22 07:01:00,1.14637,1.14654,1.14625,1.14652,6800000.0
2008-02-22 07:02:00,1.14645,1.14658,1.14613,1.14613,11200000.0
2008-02-22 07:03:00,1.14636,1.14636,1.14579,1.14579,4800000.0
2008-02-22 07:04:00,1.14584,1.14629,1.14564,1.14629,13200000.0
2008-02-22 07:05:00,1.14619,1.14655,1.14601,1.14617,9800000.0
2008-02-22 07:06:00,1.1457,1.14652,1.1457,1.14652,19200000.0
2008-02-22 07:07:00,1.14644,1.14658,1.1461,1.1461,15200000.0
2008-02-22 07:08:00,1.14629,1.14629,1.14629,1.14629,2000000.0
2008-02-22 07:09:00,1.146,1.14652,1.146,1.14652,17200000.0
2008-02-22 07:10:00,1.14655,1.14655,1.14624,1.14624,13600000.0
2008-02-22 07:11:00,1.1458,1.146,1.1456,1.1458,12400000.0
2008-02-22 07:12:00,1.1459,1.146,1.1458,1.1458,12400000.0
2008-02-22 07:13:00,1.14687,1.14687,1.14652,1.14652,12400000.0
2008-02-22 07:14:00,1.14656,1.14665,1.14632,1.14632,15400000.0
2008-02-22 07:15:00,1.14637,1.14667,1.14637,1.14656,17600000.0
2008-02-22 07:16:00,1.14628,1.14685,1.14609,1.14622,19200000.0
2008-02-22 07:17:00,1.14642,1.14662,1.14614,1.14631,14600000.0
2008-02-22 07:18:00,1.1462,1.1465,1.1462,1.1463,8800000.0
2008-02-22 07:19:00,1.14593,1.14616,1.14579,1.14616,8800000.0
2008-02-22 07:20:00,1.14621,1.14631,1.1459,1.14609,24200000.0
2008-02-22 07:21:00,1.14594,1.14619,1.14594,1.14603,7400000.0
2008-02-22 07:22:00,1.146,1.14629,1.14575,1.14629,16200000.0
2008-02-22 07:23:00,1.14636,1.14636,1.14579,1.14616,12800000.0
2008-02-22 07:24:00,1.14619,1.14654,1.14601,1.14612,24000000.0
2008-02-22 07:25:00,1.14651,1.14651,1.14585,1.14615,10800000.0
2008-02-22 07:26:00,1.14621,1.14638,1.14592,1.14638,10400000.0
2008-02-22 07:27:00,1.1462,1.14647,1.14611,1.14647,7800000.0
2008-02-22 07:28:00,1.14605,1.14629,1.14583,1.14618,12600000.0
2008-02-22 07:29:00,1.14581,1.14608,1.14545,1.14545,10800000.0
2008-02-22 07:30:00,1.14597,1.14649,1.14565,1.14649,13600000.0
2008-02-22 07:31:00,1.146,1.146,1.1457,1.1459,17600000.0
2008-02-22 07:32:00,1.14588,1.14595,1.14576,1.14577,17600000.0
2008-02-22 07:33:00,1.14573,1.14609,1.14563,1.14609,18000000.0
2008-02-22 07:34:00,1.14561,1.14647,1.14561,1.14647,9400000.0
2008-02-22 07:35:00,1.14617,1.14639,1.14559,1.14639,20200000.0
2008-02-22 07:36:00,1.14635,1.14657,1.14604,1.14604,13200000.0
2008-02-22 07:37:00,1.14605,1.14626,1.14601,1.14603,7400000.0
2008-02-22 07:38:00,1.14592,1.14653,1.14578,1.14578,13000000.0
2008-02-22 07:39:00,1.14576,1.14598,1.14558,1.14578,33200000.0
2008-02-22 07:40:00,1.14557,1.14557,1.14517,1.14529,15200000.0
2008-02-22 07:41:00,1.14545,1.14604,1.14545,1.14604,11200000.0
2008-02-22 07:42:00,1.14625,1.14648,1.14595,1.14604,16600000.0
2008-02-22 07:43:00,1.14615,1.14644,1.14609,1.14609,13200000.0
2008-02-22 07:44:00,1.14623,1.14647,1.14591,1.1462,15000000.0
2008-02-22 07:45:00,1.14576,1.14629,1.14544,1.14581,23600000.0
2008-02-22 07:46:00,1.14518,1.14547,1.14518,1.14542,6800000.0
2008-02-22 07:47:00,1.14525,1.14556,1.1452,1.14543,11400000.0
2008-02-22 07:48:00,1.14527,1.14589,1.14527,1.14589,9000000.0
2008-02-22 07:49:00,1.14547,1.14573,1.14533,1.14569,21800000.0
2008-02-22 07:50:00,1.14578,1.14627,1.14562,1.14579,31800000.0
2008-02-22 07:51:00,1.14583,1.14597,1.14574,1.14574,6200000.0
2008-02-22 07:52:00,1.14575,1.14588,1.14546,1.14588,22800000.0
2008-02-22 07:53:00,1.14576,1.14616,1.14576,1.14616,18600000.0
2008-02-22 07:54:00,1.14597,1.14624,1.14594,1.14615,16000000.0
2008-02-22 07:55:00,1.14595,1.14611,1.14563,1.146,12200000.0
2008-02-22 07:56:00,1.14592,1.14609,1.14576,1.14595,15600000.0
2008-02-22 07:57:00,1.14575,1.14594,1.14546,1.14576,9400000.0
2008-02-22 07:58:00,1.14553,1.14589,1.14538,1.1454,17800000.0
2008-02-22 07:59:00,1.14584,1.14634,1.14584,1.14595,12200000.0
2008-02-22 08:00:00,1.14613,1.14683,1.14606,1.14619,14000000.0
2008-02-22 08:01:00,1.14634,1.14634,1.14552,1.14552,10200000.0
2008-02-22 08:02:00,1.14573,1.14573,1.14536,1.1454,6800000.0
2008-02-22 08:03:00,1.14561,1.14578,1.14516,1.14548,24800000.0
2008-02-22 08:04:00,1.14597,1.14605,1.14528,1.1458,9400000.0
2008-02-22 08:05:00,1.14558,1.14588,1.14545,1.14588,12200000.0
2008-02-22 08:06:00,1.14581,1.14622,1.14572,1.14622,10000000.0
2008-02-22 08:07:00,1.1457,1.14589,1.1457,1.1457,9400000.0
2008-02-22 08:08:00,1.14553,1.14553,1.14534,1.14534,4200000.0
2008-02-22 08:09:00,1.1456,1.14594,1.14538,1.14538,30000000.0
2008-02-22 08:10:00,1.14547,1.1458,1.14512,1.14546,17800000.0
2008-02-22 08:11:00,1.14552,1.14588,1.14538,1.14564,23000000.0
2008-02-22 08:12:00,1.1456,1.14581,1.14548,1.14548,20000000.0
2008-02-22 08:13:00,1.1466,1.1467,1.1466,1.1467,18600000.0
2008-02-22 08:14:00,1.14581,1.14581,1.14507,1.14553,18600000.0
2008-02-22 08:15:00,1.1456,1.14579,1.14526,1.14579,12000000.0
2008-02-22 08:16:00,1.14535,1.14615,1.14535,1.14558,18600000.0
2008-02-22 08:17:00,1.1457,1.14584,1.14562,1.14562,6200000.0
2008-02-22 08:18:00,1.1458,1.14621,1.1458,1.14621,19600000.0
2008-02-22 08:19:00,1.14623,1.14648,1.146,1.14648,9600000.0
2008-02-22 08:20:00,1.14543,1.14543,1.14462,1.145,21400000.0
2008-02-22 08:21:00,1.14543,1.14543,1.14509,1.14521,12200000.0
2008-02-22 08:22:00,1.14504,1.14544,1.145,1.14519,15400000.0
2008-02-22 08:23:00,1.1455,1.1455,1.14494,1.14494,11800000.0
2008-02-22 08:24:00,1.14532,1.14571,1.14527,1.14571,8400000.0
2008-02-22 08:25:00,1.14564,1.14578,1.14564,1.14578,6600000.0
2008-02-22 08:26:00,1.14574,1.14574,1.14536,1.14563,10000000.0
2008-02-22 08:27:00,1.14565,1.14618,1.14563,1.14586,10600000.0
2008-02-22 08:28:00,1.14596,1.1463,1.14554,1.14576,23400000.0
2008-02-22 08:29:00,1.14568,1.146,1.14568,1.14578,15400000.0
2008-02-22 08:30:00,1.14556,1.14583,1.14541,1.14541,13400000.0
2008-02-22 08:31:00,1.14545,1.14561,1.1454,1.14546,13600000.0
2008-02-22 08:32:00,1.14587,1.14587,1.1455,1.14582,15800000.0
2008-02-22 08:33:00,1.14585,1.14614,1.14584,1.14584,8000000.0
2008-02-22 08:34:00,1.14594,1.14594,1.14526,1.14526,12200000.0
2008-02-22 08:35:00,1.14479,1.14498,1.14479,1.1449,18800000.0
2008-02-22 08:36:00,1.14505,1.14573,1.14459,1.14573,18600000.0
2008-02-22 08:37:00,1.1455,1.14582,1.1455,1.14582,9200000.0
2008-02-22 08:38:00,1.14591,1.14593,1.14555,1.14593,6800000.0
2008-02-22 08:39:00,1.14585,1.14635,1.14549,1.14549,9400000.0
2008-02-22 08:40:00,1.14559,1.14585,1.1455,1.1455,10600000.0
2008-02-22 08:41:00,1.14575,1.14617,1.14575,1.14587,14800000.0
2008-02-22 08:42:00,1.146,1.14615,1.14556,1.14556,18000000.0
2008-02-22 08:43:00,1.14582,1.14637,1.14579,1.14622,8400000.0
2008-02-22 08:44:00,1.1461,1.14653,1.1461,1.14653,12400000.0
2008-02-22 08:45:00,1.14589,1.14627,1.14589,1.14618,6800000.0
2008-02-22 08:46:00,1.14614,1.14616,1.14539,1.14603,15800000.0
2008-02-22 08:47:00,1.14614,1.14673,1.14613,1.14647,21400000.0
2008-02-22 08:48:00,1.14651,1.14669,1.14621,1.14639,20200000.0
2008-02-22 08:49:00,1.14688,1.14713,1.14673,1.14698,13200000.0
2008-02-22 08:50:00,1.14677,1.14728,1.14677,1.14716,6800000.0
2008-02-22 08:51:00,1.14693,1.14714,1.14672,1.14711,76600000.0
2008-02-22 08:52:00,1.14724,1.14724,1.14681,1.14709,8400000.0
2008-02-22 08:53:00,1.14678,1.14748,1.14672,1.14679,14000000.0
2008-02-22 08:54:00,1.1472,1.1472,1.14629,1.14663,8600000.0
2008-02-22 08:55:00,1.1467,1.14685,1.14653,1.1466,7400000.0
2008-02-22 08:56:00,1.14656,1.14698,1.14644,1.14644,14200000.0
2008-02-22 08:57:00,1.14663,1.14671,1.14655,1.14658,28600000.0
2008-02-22 08:58:00,1.14599,1.14692,1.14599,1.14649,13200000.0
2008-02-22 08:59:00,1.14654,1.14678,1.14654,1.14678,7400000.0
2008-02-22 09:00:00,1.1462,1.1462,1.146,1.1461,6800000.0
2008-02-22 09:01:00,1.14692,1.14692,1.14631,1.14639,6800000.0
2008-02-22 09:02:00,1.1457,1.1457,1.1454,1.1455,24400000.0
2008-02-22 09:03:00,1.14644,1.14653,1.14604,1.14639,24400000.0
2008-02-22 09:04:00,1.14677,1.14677,1.146,1.14624,16200000.0
2008-02-22 09:05:00,1.14606,1.14667,1.14606,1.14667,23600000.0
2008-02-22 09:06:00,1.14653,1.14653,1.14623,1.14638,9400000.0
2008-02-22 09:07:00,1.14604,1.14648,1.14604,1.14634,4200000.0
2008-02-22 09:08:00,1.14644,1.14691,1.14641,1.14641,10000000.0
2008-02-22 09:09:00,1.14619,1.1464,1.14618,1.14627,21200000.0
2008-02-22 09:10:00,1.14638,1.14655,1.14616,1.1462,24800000.0
2008-02-22 09:11:00,1.14637,1.14665,1.14633,1.14635,33200000.0
2008-02-22 09:12:00,1.1464,1.14643,1.146,1.14643,21600000.0
2008-02-22 09:13:00,1.14683,1.14711,1.14626,1.14649,22000000.0
2008-02-22 09:14:00,1.1465,1.14669,1.14642,1.14664,7400000.0
2008-02-22 09:15:00,1.14668,1.14669,1.1464,1.14669,28400000.0
2008-02-22 09:16:00,1.14693,1.14697,1.14668,1.14697,29000000.0
2008-02-22 09:17:00,1.14663,1.14687,1.14653,1.14682,8400000.0
2008-02-22 09:18:00,1.14659,1.14693,1.14639,1.1465,15600000.0
2008-02-22 09:19:00,1.14653,1.14661,1.14647,1.14659,19400000.0
2008-02-22 09:20:00,1.14696,1.1471,1.14672,1.1469,11400000.0
2008-02-22 09:21:00,1.14677,1.14688,1.14626,1.14667,21600000.0
2008-02-22 09:22:00,1.14635,1.1469,1.14635,1.1469,17200000.0
2008-02-22 09:23:00,1.14628,1.14655,1.14615,1.14621,14400000.0
2008-02-22 09:24:00,1.14632,1.1466,1.14629,1.1466,10800000.0
2008-02-22 09:25:00,1.14615,1.14656,1.14615,1.1463,20200000.0
2008-02-22 09:26:00,1.1467,1.1469,1.1467,1.1469,20800000.0
2008-02-22 09:27:00,1.14609,1.14676,1.14609,1.14658,20800000.0
2008-02-22 09:28:00,1.14671,1.14689,1.14645,1.14669,16400000.0
2008-02-22 09:29:00,1.14674,1.14707,1.14633,1.14707,9400000.0
2008-02-22 09:30:00,1.1469,1.1469,1.14659,1.14659,13600000.0
2008-02-22 09:31:00,1.14668,1.14678,1.14651,1.14673,12200000.0
2008-02-22 09:32:00,1.1469,1.14715,1.14683,1.14712,21800000.0
2008-02-22 09:33:00,1.14706,1.14725,1.14705,1.14725,16800000.0
2008-02-22 09:34:00,1.14729,1.14742,1.14669,1.14701,19600000.0
2008-02-22 09:35:00,1.14646,1.14662,1.14634,1.1465,9600000.0
2008-02-22 09:36:00,1.14691,1.14711,1.14597,1.14711,88400000.0
2008-02-22 09:37:00,1.14666,1.14691,1.14655,1.14655,9400000.0
2008-02-22 09:38:00,1.14686,1.14688,1.14657,1.14659,14600000.0
2008-02-22 09:39:00,1.1472,1.1472,1.14667,1.14671,17400000.0
2008-02-22 09:40:00,1.14679,1.14679,1.14627,1.1465,11200000.0
2008-02-22 09:41:00,1.14639,1.14659,1.14637,1.14637,8200000.0
2008-02-22 09:42:00,1.14673,1.14698,1.14644,1.14698,12800000.0
2008-02-22 09:43:00,1.14666,1.14686,1.14638,1.14638,15600000.0
2008-02-22 09:44:00,1.14635,1.14662,1.14635,1.14642,12000000.0
2008-02-22 09:45:00,1.14655,1.14655,1.14626,1.14653,20200000.0
2008-02-22 09:46:00,1.14629,1.14675,1.14629,1.14634,14200000.0
2008-02-22 09:47:00,1.14635,1.14675,1.14627,1.14637,19800000.0
2008-02-22 09:48:00,1.14636,1.14638,1.14591,1.14591,13400000.0
2008-02-22 09:49:00,1.14582,1.14608,1.14526,1.14526,30000000.0
2008-02-22 09:50:00,1.14612,1.14617,1.14594,1.14614,11800000.0
2008-02-22 09:51:00,1.1457,1.14596,1.14541,1.14541,9400000.0
2008-02-22 09:52:00,1.14569,1.14569,1.14534,1.14534,8800000.0
2008-02-22 09:53:00,1.14579,1.14622,1.14579,1.14622,14600000.0
2008-02-22 09:54:00,1.14604,1.14637,1.14595,1.14629,19800000.0
2008-02-22 09:55:00,1.14664,1.14664,1.14593,1.14635,19200000.0
2008-02-22 09:56:00,1.14621,1.14648,1.14591,1.14648,23000000.0
2008-02-22 09:57:00,1.14612,1.14632,1.14604,1.14604,6200000.0
2008-02-22 09:58:00,1.1457,1.146,1.1456,1.1456,24200000.0
2008-02-22 09:59:00,1.14608,1.14636,1.14607,1.14618,24200000.0
2008-02-22 10:00:00,1.14593,1.14605,1.14571,1.14605,10200000.0
2008-02-22 10:01:00,1.14572,1.14577,1.14539,1.14539,17800000.0
2008-02-22 10:02:00,1.14545,1.14545,1.14512,1.14512,23000000.0
2008-02-22 10:03:00,1.14475,1.14607,1.14475,1.14588,26000000.0
2008-02-22 10:04:00,1.14586,1.14624,1.14581,1.14614,30200000.0
2008-02-22 10:05:00,1.14611,1.14631,1.1458,1.1458,39600000.0
2008-02-22 10:06:00,1.14594,1.14638,1.14587,1.14592,9400000.0
2008-02-22 10:07:00,1.14633,1.14683,1.14619,1.14642,26000000.0
2008-02-22 10:08:00,1.14635,1.14635,1.1458,1.14601,8800000.0
2008-02-22 10:09:00,1.14595,1.14625,1.14594,1.14603,30600000.0
2008-02-22 10:10:00,1.14603,1.14624,1.14582,1.1459,21000000.0
2008-02-22 10:11:00,1.14601,1.14652,1.14569,1.1459,28400000.0
2008-02-22 10:12:00,1.14588,1.14611,1.14579,1.14588,83600000.0
2008-02-22 10:13:00,1.14595,1.146,1.14556,1.146,22200000.0
2008-02-22 10:14:00,1.14568,1.14612,1.14564,1.14612,15600000.0
2008-02-22 10:15:00,1.14638,1.14658,1.14608,1.1464,16600000.0
2008-02-22 10:16:00,1.14658,1.14663,1.14615,1.14663,11800000.0
2008-02-22 10:17:00,1.14603,1.14617,1.14583,1.14583,11600000.0
2008-02-22 10:18:00,1.14626,1.14632,1.14565,1.14599,22400000.0
2008-02-22 10:19:00,1.14602,1.14641,1.14571,1.14636,21800000.0
2008-02-22 10:20:00,1.1449,1.1452,1.1447,1.1451,9400000.0
2008-02-22 10:21:00,1.1452,1.1453,1.1448,1.1451,9400000.0
2008-02-22 10:22:00,1.14625,1.14657,1.14625,1.14633,9400000.0
2008-02-22 10:23:00,1.14614,1.14653,1.14613,1.14624,72600000.0
2008-02-22 10:24:00,1.14641,1.14671,1.14627,1.14642,28800000.0
2008-02-22 10:25:00,1.14624,1.14669,1.14624,1.14642,20000000.0
2008-02-22 10:26:00,1.14666,1.14685,1.14636,1.14655,13800000.0
2008-02-22 10:27:00,1.14679,1.14679,1.14659,1.14673,25200000.0
2008-02-22 10:28:00,1.14659,1.14659,1.14575,1.1464,21800000.0
2008-02-22 10:29:00,1.14657,1.14694,1.14631,1.14694,12200000.0
2008-02-22 10:30:00,1.14656,1.14674,1.14598,1.14625,18800000.0
2008-02-22 10:31:00,1.1464,1.14679,1.1464,1.14676,18200000.0
2008-02-22 10:32:00,1.14614,1.14646,1.146,1.14631,17200000.0
2008-02-22 10:33:00,1.14593,1.14616,1.14583,1.14616,8200000.0
2008-02-22 10:34:00,1.1458,1.14629,1.14551,1.14557,150800000.0
2008-02-22 10:35:00,1.14578,1.14656,1.14565,1.14567,11000000.0
2008-02-22 10:36:00,1.14602,1.14602,1.14545,1.14569,12200000.0
2008-02-22 10:37:00,1.14595,1.14613,1.14573,1.14578,11600000.0
2008-02-22 10:38:00,1.1462,1.14633,1.14592,1.14592,10600000.0
2008-02-22 10:39:00,1.14563,1.14601,1.14563,1.14581,12400000.0
2008-02-22 10:40:00,1.1435,1.1439,1.1432,1.1433,15400000.0
2008-02-22 10:41:00,1.14577,1.14607,1.14562,1.14562,15400000.0
2008-02-22 10:42:00,1.1457,1.14602,1.14553,1.14567,35200000.0
2008-02-22 10:43:00,1.14535,1.14555,1.14528,1.14539,21200000.0
2008-02-22 10:44:00,1.14558,1.14566,1.14542,1.14542,9400000.0
2008-02-22 10:45:00,1.1433,1.1437,1.143,1.1434,44000000.0
2008-02-22 10:46:00,1.14552,1.14583,1.14552,1.14574,44000000.0
2008-02-22 10:47:00,1.14576,1.14603,1.14557,1.14557,11600000.0
2008-02-22 10:48:00,1.14554,1.14578,1.14548,1.14549,14000000.0
2008-02-22 10:49:00,1.14541,1.14562,1.14528,1.1455,17000000.0
2008-02-22 10:50:00,1.1458,1.14582,1.14562,1.14582,9800000.0
2008-02-22 10:51:00,1.1457,1.14607,1.1456,1.14566,14800000.0
2008-02-22 10:52:00,1.14575,1.14615,1.14535,1.14535,124000000.0
2008-02-22 10:53:00,1.14524,1.14546,1.14524,1.14538,7600000.0
2008-02-22 10:54:00,1.14565,1.14582,1.14544,1.14552,18000000.0
2008-02-22 10:55:00,1.14545,1.14565,1.14545,1.14565,16800000.0
2008-02-22 10:56:00,1.14587,1.14588,1.14559,1.14588,8400000.0
2008-02-22 10:57:00,1.14569,1.14602,1.14535,1.14546,9400000.0
2008-02-22 10:58:00,1.14553,1.14564,1.14523,1.14564,26200000.0
2008-02-22 10:59:00,1.14539,1.14578,1.14533,1.14533,20200000.0
2008-02-22 11:00:00,1.14498,1.14555,1.14498,1.14546,27600000.0
2008-02-22 11:01:00,1.14516,1.14537,1.14493,1.14493,93000000.0
2008-02-22 11:02:00,1.14496,1.14515,1.14473,1.14479,89200000.0
2008-02-22 11:03:00,1.14494,1.14537,1.14485,1.14512,14400000.0
2008-02-22 11:04:00,1.14507,1.14511,1.14492,1.14511,9800000.0
2008-02-22 11:05:00,1.14523,1.14558,1.14517,1.14551,18200000.0
2008-02-22 11:06:00,1.14608,1.14649,1.14586,1.1459,10800000.0
2008-02-22 11:07:00,1.14582,1.1461,1.14523,1.14564,16400000.0
2008-02-22 11:08:00,1.14598,1.1463,1.14559,1.14587,11000000.0
2008-02-22 11:09:00,1.14573,1.14601,1.14551,1.14573,15600000.0
2008-02-22 11:10:00,1.14601,1.1462,1.14564,1.14573,19200000.0
2008-02-22 11:11:00,1.14567,1.14567,1.1454,1.14543,10000000.0
2008-02-22 11:12:00,1.14572,1.14592,1.14539,1.14592,18200000.0
2008-02-22 11:13:00,1.1458,1.14621,1.14563,1.14572,13000000.0
2008-02-22 11:14:00,1.14526,1.14576,1.1452,1.14528,21800000.0
2008-02-22 11:15:00,1.14578,1.14584,1.14547,1.14553,9000000.0
2008-02-22 11:16:00,1.14496,1.14522,1.14449,1.14474,9800000.0
2008-02-22 11:17:00,1.14454,1.14506,1.14454,1.14468,47700000.0
2008-02-22 11:18:00,1.14412,1.14435,1.14369,1.14369,20600000.0
2008-02-22 11:19:00,1.1445,1.14451,1.1442,1.14442,11600000.0
2008-02-22 11:20:00,1.14457,1.14494,1.14457,1.14478,7400000.0
2008-02-22 11:21:00,1.14452,1.14485,1.14438,1.1447,36600000.0
2008-02-22 11:22:00,1.14463,1.14484,1.14413,1.14479,21400000.0
2008-02-22 11:23:00,1.1444,1.14484,1.14418,1.14418,11000000.0
2008-02-22 11:24:00,1.14446,1.14446,1.14376,1.14381,26000000.0
2008-02-22 11:25:00,1.14393,1.14393,1.1437,1.14378,6800000.0
2008-02-22 11:26:00,1.14401,1.14423,1.14347,1.14365,23200000.0
2008-02-22 11:27:00,1.14351,1.14392,1.14349,1.14349,20800000.0
2008-02-22 11:28:00,1.14379,1.14379,1.14352,1.1436,23600000.0
2008-02-22 11:29:00,1.14352,1.14406,1.14352,1.14389,18400000.0
2008-02-22 11:30:00,1.14389,1.14389,1.14354,1.14354,17600000.0
2008-02-22 11:31:00,1.14357,1.14366,1.14335,1.14363,22800000.0
2008-02-22 11:32:00,1.14332,1.14396,1.14332,1.1436,18200000.0
2008-02-22 11:33:00,1.14366,1.14398,1.14357,1.14393,20400000.0
2008-02-22 11:34:00,1.14352,1.14369,1.14336,1.14336,16400000.0
2008-02-22 11:35:00,1.14331,1.14331,1.14308,1.14312,13800000.0
2008-02-22 11:36:00,1.14307,1.14327,1.14287,1.14314,16400000.0
2008-02-22 11:37:00,1.1431,1.14347,1.14268,1.14303,17400000.0
2008-02-22 11:38:00,1.14271,1.14297,1.14264,1.14269,13200000.0
2008-02-22 11:39:00,1.14287,1.14309,1.14277,1.14294,11000000.0
2008-02-22 11:40:00,1.14338,1.14338,1.14292,1.14316,15000000.0
2008-02-22 11:41:00,1.14281,1.1431,1.14256,1.14302,10600000.0
2008-02-22 11:42:00,1.14296,1.14365,1.14296,1.14326,17000000.0
2008-02-22 11:43:00,1.14309,1.14334,1.14301,1.14334,19600000.0
2008-02-22 11:44:00,1.14327,1.14368,1.14316,1.14316,16600000.0
2008-02-22 11:45:00,1.14289,1.14326,1.14225,1.14326,23000000.0
2008-02-22 11:46:00,1.14325,1.14354,1.14294,1.14307,17200000.0
2008-02-22 11:47:00,1.14288,1.1435,1.14288,1.1435,19000000.0
2008-02-22 11:48:00,1.14281,1.14307,1.14279,1.14279,6200000.0
2008-02-22 11:49:00,1.14323,1.14385,1.14307,1.14349,70600000.0
2008-02-22 11:50:00,1.14374,1.14411,1.1436,1.14411,9800000.0
2008-02-22 11:51:00,1.14376,1.14388,1.14365,1.14376,75400000.0
2008-02-22 11:52:00,1.1438,1.14397,1.14363,1.14369,81400000.0
2008-02-22 11:53:00,1.14356,1.14356,1.14295,1.14303,6800000.0
2008-02-22 11:54:00,1.14363,1.14374,1.14328,1.14328,24200000.0
2008-02-22 11:55:00,1.1439,1.14413,1.14386,1.14389,7000000.0
2008-02-22 11:56:00,1.14387,1.14436,1.14383,1.14385,79000000.0
2008-02-22 11:57:00,1.14401,1.14452,1.14384,1.14408,78200000.0
2008-02-22 11:58:00,1.14411,1.14454,1.14383,1.14388,17800000.0
2008-02-22 11:59:00,1.1445,1.14496,1.14443,1.14468,98200000.0
2008-02-22 12:00:00,1.1445,1.14472,1.14439,1.14464,18000000.0
2008-02-22 12:01:00,1.14492,1.14492,1.14426,1.14426,24200000.0
2008-02-22 12:02:00,1.14437,1.14442,1.144,1.14406,14200000.0
2008-02-22 12:03:00,1.14375,1.14399,1.14375,1.14392,8200000.0
2008-02-22 12:04:00,1.14414,1.14414,1.14373,1.14382,8200000.0
2008-02-22 12:05:00,1.14411,1.14415,1.14358,1.14397,30200000.0
2008-02-22 12:06:00,1.14377,1.14378,1.14339,1.14345,21200000.0
2008-02-22 12:07:00,1.14359,1.14427,1.14346,1.14371,20600000.0
2008-02-22 12:08:00,1.14376,1.14414,1.14356,1.14396,17400000.0
2008-02-22 12:09:00,1.14399,1.14416,1.14359,1.14416,14400000.0
2008-02-22 12:10:00,1.14391,1.14391,1.14357,1.14382,72800000.0
2008-02-22 12:11:00,1.14372,1.14443,1.14372,1.14387,8800000.0
2008-02-22 12:12:00,1.14391,1.14418,1.14365,1.14365,9400000.0
2008-02-22 12:13:00,1.14404,1.14424,1.14386,1.14387,28400000.0
2008-02-22 12:14:00,1.14375,1.14409,1.14375,1.14404,81800000.0
2008-02-22 12:15:00,1.14423,1.14441,1.14389,1.14402,101800000.0
2008-02-22 12:16:00,1.14416,1.1444,1.1439,1.1439,108400000.0
2008-02-22 12:17:00,1.14417,1.14422,1.14399,1.14422,10600000.0
2008-02-22 12:18:00,1.14388,1.14422,1.14381,1.14422,15800000.0
2008-02-22 12:19:00,1.144,1.14436,1.14393,1.14421,16400000.0
2008-02-22 12:20:00,1.1451,1.1451,1.1443,1.1443,14600000.0
2008-02-22 12:21:00,1.1441,1.1442,1.14358,1.14409,14600000.0
2008-02-22 12:22:00,1.1443,1.1447,1.1441,1.1445,14800000.0
2008-02-22 12:23:00,1.14384,1.14423,1.14367,1.14381,14800000.0
2008-02-22 12:24:00,1.14393,1.14404,1.14382,1.14392,9800000.0
2008-02-22 12:25:00,1.1439,1.14393,1.14339,1.14366,20800000.0
2008-02-22 12:26:00,1.14402,1.1443,1.14385,1.14396,122800000.0
2008-02-22 12:27:00,1.1436,1.14418,1.1436,1.14418,21400000.0
2008-02-22 12:28:00,1.1439,1.14394,1.14357,1.14394,27000000.0
2008-02-22 12:29:00,1.14365,1.14365,1.14323,1.14338,8200000.0
2008-02-22 12:30:00,1.14359,1.1438,1.14346,1.14355,10000000.0
2008-02-22 12:31:00,1.14322,1.14358,1.14322,1.14358,14400000.0
2008-02-22 12:32:00,1.14357,1.14388,1.14348,1.14384,7400000.0
2008-02-22 12:33:00,1.14363,1.14397,1.14358,1.14371,18600000.0
2008-02-22 12:34:00,1.14358,1.1439,1.1432,1.14364,12400000.0
2008-02-22 12:35:00,1.14388,1.14412,1.14361,1.1438,19400000.0
2008-02-22 12:36:00,1.14349,1.14417,1.14349,1.1439,13000000.0
2008-02-22 12:37:00,1.14373,1.14402,1.14352,1.14352,20600000.0
2008-02-22 12:38:00,1.14345,1.1438,1.14333,1.1437,23400000.0
2008-02-22 12:39:00,1.1437,1.1438,1.1436,1.1437,10800000.0
2008-02-22 12:40:00,1.14336,1.14336,1.14315,1.14315,10800000.0
2008-02-22 12:41:00,1.1435,1.1439,1.1432,1.1437,13800000.0
2008-02-22 12:42:00,1.14341,1.14348,1.1431,1.14328,13800000.0
2008-02-22 12:43:00,1.14318,1.14345,1.14305,1.1431,17400000.0
2008-02-22 12:44:00,1.14297,1.14325,1.14294,1.14305,29200000.0
2008-02-22 12:45:00,1.14327,1.14327,1.14287,1.14325,10000000.0
2008-02-22 12:46:00,1.14308,1.14343,1.14303,1.14306,88000000.0
2008-02-22 12:47:00,1.14318,1.14376,1.14288,1.14323,20000000.0
2008-02-22 12:48:00,1.1441,1.1441,1.144,1.144,23400000.0
2008-02-22 12:49:00,1.14327,1.14348,1.14302,1.14348,23400000.0
2008-02-22 12:50:00,1.14333,1.14352,1.14317,1.14352,28000000.0
2008-02-22 12:51:00,1.1435,1.14375,1.14328,1.14374,20400000.0
2008-02-22 12:52:00,1.14382,1.14407,1.14363,1.14363,14600000.0
2008-02-22 12:53:00,1.14376,1.14376,1.14328,1.14348,4800000.0
2008-02-22 12:54:00,1.14349,1.14376,1.14329,1.14343,12600000.0
2008-02-22 12:55:00,1.14324,1.14359,1.14322,1.14322,23000000.0
2008-02-22 12:56:00,1.14311,1.14356,1.14311,1.14331,14400000.0
2008-02-22 12:57:00,1.14339,1.14384,1.14339,1.14349,20600000.0
2008-02-22 12:58:00,1.144,1.144,1.1435,1.1438,19400000.0
2008-02-22 12:59:00,1.1439,1.144,1.1437,1.1438,19400000.0
2008-02-22 13:00:00,1.14345,1.14376,1.14314,1.14334,19400000.0
2008-02-22 13:01:00,1.14335,1.14357,1.14335,1.14352,12400000.0
2008-02-22 13:02:00,1.14384,1.14384,1.14349,1.14349,10600000.0
2008-02-22 13:03:00,1.14329,1.14351,1.14322,1.14335,21200000.0
2008-02-22 13:04:00,1.14347,1.14379,1.14319,1.14379,23600000.0
2008-02-22 13:05:00,1.14339,1.14361,1.14334,1.14336,21800000.0
2008-02-22 13:06:00,1.14352,1.14385,1.14347,1.14382,22800000.0
2008-02-22 13:07:00,1.1444,1.1444,1.14403,1.14403,11600000.0
2008-02-22 13:08:00,1.14405,1.14444,1.14383,1.14402,17000000.0
2008-02-22 13:09:00,1.14379,1.144,1.14345,1.14345,15400000.0
2008-02-22 13:10:00,1.14415,1.14426,1.14389,1.14394,25400000.0
2008-02-22 13:11:00,1.14414,1.14414,1.14359,1.14391,12200000.0
2008-02-22 13:12:00,1.14397,1.14438,1.14376,1.14419,17200000.0
2008-02-22 13:13:00,1.14381,1.14404,1.14379,1.14381,20200000.0
2008-02-22 13:14:00,1.14415,1.14443,1.14414,1.14443,18400000.0
2008-02-22 13:15:00,1.14417,1.14425,1.14383,1.14383,11800000.0
2008-02-22 13:16:00,1.14451,1.14451,1.14418,1.14431,12400000.0
2008-02-22 13:17:00,1.14412,1.14472,1.14412,1.14425,24000000.0
2008-02-22 13:18:00,1.1446,1.14479,1.14418,1.14434,82800000.0
2008-02-22 13:19:00,1.14421,1.14479,1.14398,1.14479,9400000.0
2008-02-22 13:20:00,1.14452,1.14468,1.14448,1.14448,9800000.0
2008-02-22 13:21:00,1.14395,1.14433,1.14389,1.14421,24600000.0
2008-02-22 13:22:00,1.14402,1.14482,1.14395,1.14431,11400000.0
2008-02-22 13:23:00,1.14403,1.14403,1.1438,1.14383,20800000.0
2008-02-22 13:24:00,1.14379,1.1441,1.14354,1.14374,23400000.0
2008-02-22 13:25:00,1.14361,1.14363,1.14326,1.14362,13000000.0
2008-02-22 13:26:00,1.1438,1.14402,1.14341,1.14351,21000000.0
2008-02-22 13:27:00,1.14359,1.14404,1.14344,1.14344,13400000.0
2008-02-22 13:28:00,1.1435,1.1435,1.14336,1.14345,10000000.0
2008-02-22 13:29:00,1.14346,1.14355,1.14334,1.14334,36600000.0
2008-02-22 13:30:00,1.14355,1.1437,1.14308,1.14308,17900000.0
2008-02-22 13:31:00,1.1437,1.14372,1.14336,1.14336,7800000.0
2008-02-22 13:32:00,1.14341,1.14398,1.14316,1.14316,11400000.0
2008-02-22 13:33:00,1.1432,1.14348,1.1432,1.14334,10800000.0
2008-02-22 13:34:00,1.1443,1.1444,1.1443,1.1443,11800000.0
2008-02-22 13:35:00,1.14317,1.14368,1.14317,1.14339,11800000.0
2008-02-22 13:36:00,1.1444,1.1448,1.1444,1.1448,7400000.0
2008-02-22 13:37:00,1.14323,1.14323,1.14251,1.14251,7400000.0
2008-02-22 13:38:00,1.14311,1.14313,1.14305,1.14313,12600000.0
2008-02-22 13:39:00,1.14332,1.14332,1.14298,1.14305,39600000.0
2008-02-22 13:40:00,1.14336,1.14341,1.14296,1.14341,49000000.0
2008-02-22 13:41:00,1.14311,1.14386,1.1431,1.14349,18800000.0
2008-02-22 13:42:00,1.14291,1.14386,1.14291,1.1435,15400000.0
2008-02-22 13:43:00,1.1437,1.14425,1.14349,1.14397,9400000.0
2008-02-22 13:44:00,1.14411,1.14411,1.14354,1.14383,13800000.0
2008-02-22 13:45:00,1.14374,1.14374,1.14342,1.14343,14000000.0
2008-02-22 13:46:00,1.14378,1.14399,1.14334,1.14398,14200000.0
2008-02-22 13:47:00,1.1445,1.1446,1.1441,1.1441,9600000.0
2008-02-22 13:48:00,1.14387,1.14387,1.14331,1.14372,9600000.0
2008-02-22 13:49:00,1.14389,1.14406,1.14389,1.14397,10800000.0
2008-02-22 13:50:00,1.14404,1.14411,1.14371,1.14371,13200000.0
2008-02-22 13:51:00,1.14381,1.14417,1.14377,1.14402,13400000.0
2008-02-22 13:52:00,1.14403,1.14433,1.14403,1.14412,23600000.0
2008-02-22 13:53:00,1.14413,1.1445,1.14405,1.14409,8400000.0
2008-02-22 13:54:00,1.14437,1.14437,1.14381,1.14409,14600000.0
2008-02-22 13:55:00,1.14386,1.14436,1.14382,1.14382,22600000.0
2008-02-22 13:56:00,1.14349,1.14371,1.14347,1.14347,11200000.0
2008-02-22 13:57:00,1.14377,1.14394,1.14353,1.14362,28000000.0
2008-02-22 13:58:00,1.14352,1.14396,1.14305,1.14343,16200000.0
2008-02-22 13:59:00,1.14369,1.14385,1.14347,1.14364,28600000.0
2008-02-22 14:00:00,1.14351,1.14351,1.14306,1.14325,10000000.0
2008-02-22 14:01:00,1.14338,1.14338,1.14287,1.14322,22600000.0
2008-02-22 14:02:00,1.14292,1.14338,1.14277,1.14277,18000000.0
2008-02-22 14:03:00,1.14336,1.14336,1.14298,1.143,14800000.0
2008-02-22 14:04:00,1.1437,1.14388,1.14316,1.14316,31200000.0
2008-02-22 14:05:00,1.14324,1.14342,1.14303,1.14327,25200000.0
2008-02-22 14:06:00,1.14369,1.14369,1.14305,1.14318,19800000.0
2008-02-22 14:07:00,1.14317,1.14342,1.14296,1.14296,17600000.0
2008-02-22 14:08:00,1.1446,1.1447,1.1443,1.1444,15600000.0
2008-02-22 14:09:00,1.14294,1.14297,1.14265,1.14265,15600000.0
2008-02-22 14:10:00,1.14294,1.14358,1.14294,1.14336,21800000.0
2008-02-22 14:11:00,1.14325,1.14362,1.14322,1.14343,9400000.0
2008-02-22 14:12:00,1.1433,1.14371,1.14327,1.14365,16600000.0
2008-02-22 14:13:00,1.14344,1.14377,1.14344,1.14361,18800000.0
2008-02-22 14:14:00,1.14344,1.1437,1.14288,1.14303,13000000.0
2008-02-22 14:15:00,1.1445,1.1447,1.1438,1.144,15400000.0
2008-02-22 14:16:00,1.14299,1.14333,1.14294,1.14323,15400000.0
2008-02-22 14:17:00,1.14362,1.14384,1.1433,1.14362,16200000.0
2008-02-22 14:18:00,1.14363,1.14386,1.14358,1.14364,26400000.0
2008-02-22 14:19:00,1.14379,1.14421,1.14364,1.14421,12600000.0
2008-02-22 14:20:00,1.1445,1.1447,1.1441,1.1444,11400000.0
2008-02-22 14:21:00,1.14423,1.14447,1.14412,1.14447,11400000.0
2008-02-22 14:22:00,1.14441,1.14441,1.14368,1.14396,14000000.0
2008-02-22 14:23:00,1.14394,1.14413,1.14392,1.14413,14800000.0
2008-02-22 14:24:00,1.14404,1.14436,1.14389,1.14408,11400000.0
2008-02-22 14:25:00,1.1437,1.1441,1.1436,1.1437,20600000.0
2008-02-22 14:26:00,1.14391,1.14402,1.14379,1.14391,20600000.0
2008-02-22 14:27:00,1.14454,1.14454,1.14404,1.14421,11600000.0
2008-02-22 14:28:00,1.1444,1.1449,1.1442,1.1444,30600000.0
2008-02-22 14:29:00,1.14397,1.14408,1.14362,1.14369,30600000.0
2008-02-22 14:30:00,1.14394,1.14422,1.14372,1.1441,17400000.0
2008-02-22 14:31:00,1.14365,1.14383,1.14361,1.14368,94800000.0
2008-02-22 14:32:00,1.14372,1.14407,1.14372,1.14395,11800000.0
2008-02-22 14:33:00,1.1442,1.1442,1.1439,1.1439,10000000.0
2008-02-22 14:34:00,1.1439,1.14436,1.1439,1.14404,10000000.0
2008-02-22 14:35:00,1.144,1.1446,1.1437,1.1442,11000000.0
2008-02-22 14:36:00,1.14382,1.14448,1.14382,1.14448,11000000.0
2008-02-22 14:37:00,1.14476,1.14476,1.14389,1.14407,10200000.0
2008-02-22 14:38:00,1.14402,1.14441,1.14402,1.1441,25200000.0
2008-02-22 14:39:00,1.14388,1.14425,1.14388,1.14423,17600000.0
2008-02-22 14:40:00,1.14429,1.14468,1.14423,1.14462,18600000.0
2008-02-22 14:41:00,1.14464,1.14483,1.14422,1.14437,19200000.0
2008-02-22 14:42:00,1.14442,1.14468,1.14426,1.14468,31200000.0
2008-02-22 14:43:00,1.1447,1.1447,1.14413,1.1442,17000000.0
2008-02-22 14:44:00,1.1446,1.145,1.1444,1.1449,8000000.0
2008-02-22 14:45:00,1.14467,1.14467,1.14453,1.14458,8000000.0
2008-02-22 14:46:00,1.14445,1.1445,1.14415,1.14434,8400000.0
2008-02-22 14:47:00,1.14395,1.14395,1.14362,1.14362,51000000.0
2008-02-22 14:48:00,1.14389,1.14393,1.14375,1.14393,6800000.0
2008-02-22 14:49:00,1.14362,1.14406,1.14362,1.14368,16600000.0
2008-02-22 14:50:00,1.14413,1.1442,1.1439,1.1442,8400000.0
2008-02-22 14:51:00,1.14417,1.14492,1.14413,1.14422,63000000.0
2008-02-22 14:52:00,1.14417,1.14472,1.14417,1.14435,10400000.0
2008-02-22 14:53:00,1.1451,1.1451,1.145,1.145,131400000.0
2008-02-22 14:54:00,1.1451,1.1456,1.145,1.1455,131400000.0
2008-02-22 14:55:00,1.1453,1.1454,1.145,1.1454,131400000.0
2008-02-22 14:56:00,1.14439,1.14491,1.14421,1.14425,131400000.0
2008-02-22 14:57:00,1.14426,1.14477,1.14426,1.1446,10000000.0
2008-02-22 14:58:00,1.14416,1.14437,1.14386,1.1443,16400000.0
2008-02-22 14:59:00,1.14407,1.14428,1.14407,1.14422,19800000.0
2008-02-22 15:00:00,1.14418,1.14437,1.14406,1.14416,16200000.0
2008-02-22 15:01:00,1.145,1.1457,1.145,1.1453,11600000.0
2008-02-22 15:02:00,1.14418,1.14446,1.1441,1.14439,11600000.0
2008-02-22 15:03:00,1.14436,1.14436,1.14343,1.14387,13200000.0
2008-02-22 15:04:00,1.14413,1.14467,1.14413,1.14467,11800000.0
2008-02-22 15:05:00,1.14453,1.14453,1.14419,1.14419,12600000.0
2008-02-22 15:06:00,1.14434,1.14455,1.14419,1.14442,100000000.0
2008-02-22 15:07:00,1.14459,1.14471,1.14449,1.14449,21600000.0
2008-02-22 15:08:00,1.14425,1.14478,1.14398,1.14411,6800000.0
2008-02-22 15:09:00,1.14404,1.14432,1.1436,1.14415,26600000.0
2008-02-22 15:10:00,1.1441,1.14413,1.14359,1.14359,8400000.0
2008-02-22 15:11:00,1.14325,1.14371,1.14287,1.14371,19000000.0
2008-02-22 15:12:00,1.14377,1.1439,1.14341,1.14355,7000000.0
2008-02-22 15:13:00,1.14379,1.14386,1.14352,1.14377,10800000.0
2008-02-22 15:14:00,1.14411,1.14424,1.14411,1.14424,2600000.0
2008-02-22 15:15:00,1.1443,1.1443,1.14379,1.14381,13200000.0
2008-02-22 15:16:00,1.14343,1.14397,1.14343,1.14397,8000000.0
2008-02-22 15:17:00,1.14409,1.14446,1.1439,1.14446,17400000.0
2008-02-22 15:18:00,1.14413,1.14432,1.1441,1.14412,14800000.0
2008-02-22 15:19:00,1.14419,1.14452,1.1439,1.14452,23800000.0
2008-02-22 15:20:00,1.14429,1.14439,1.14394,1.14394,16400000.0
2008-02-22 15:21:00,1.14407,1.14432,1.14389,1.1442,11800000.0
2008-02-22 15:22:00,1.14419,1.14458,1.14379,1.14397,9400000.0
2008-02-22 15:23:00,1.14394,1.14448,1.14394,1.14409,10000000.0
2008-02-22 15:24:00,1.14392,1.1441,1.14384,1.14395,54200000.0
2008-02-22 15:25:00,1.14341,1.14364,1.14337,1.14345,23600000.0
2008-02-22 15:26:00,1.14333,1.14398,1.14323,1.14398,11400000.0
2008-02-22 15:27:00,1.14374,1.14403,1.14359,1.14403,107000000.0
2008-02-22 15:28:00,1.14428,1.14428,1.14389,1.14395,17200000.0
2008-02-22 15:29:00,1.14388,1.14406,1.14375,1.14395,29400000.0
2008-02-22 15:30:00,1.14345,1.1437,1.14332,1.14361,23600000.0
2008-02-22 15:31:00,1.14343,1.1439,1.14343,1.14384,23000000.0
2008-02-22 15:32:00,1.14391,1.14401,1.14344,1.14401,16400000.0
2008-02-22 15:33:00,1.1437,1.14412,1.14356,1.14412,12600000.0
2008-02-22 15:34:00,1.14388,1.14392,1.14362,1.14372,15800000.0
2008-02-22 15:35:00,1.14357,1.14405,1.14357,1.14389,7400000.0
2008-02-22 15:36:00,1.14355,1.1444,1.14355,1.1441,14000000.0
2008-02-22 15:37:00,1.14445,1.1446,1.14425,1.14447,15400000.0
2008-02-22 15:38:00,1.14424,1.1445,1.1437,1.1445,25000000.0
2008-02-22 15:39:00,1.14445,1.14447,1.14418,1.14418,16400000.0
2008-02-22 15:40:00,1.14413,1.14434,1.14409,1.14409,15800000.0
2008-02-22 15:41:00,1.14406,1.1441,1.14387,1.144,16400000.0
2008-02-22 15:42:00,1.14423,1.14467,1.14413,1.14451,12800000.0
2008-02-22 15:43:00,1.14447,1.14488,1.14438,1.14438,21800000.0
2008-02-22 15:44:00,1.14416,1.14497,1.14414,1.14422,22000000.0
2008-02-22 15:45:00,1.14445,1.14476,1.14427,1.14432,13000000.0
2008-02-22 15:46:00,1.14431,1.14451,1.1443,1.14433,8200000.0
2008-02-22 15:47:00,1.14407,1.14431,1.14382,1.14429,9200000.0
2008-02-22 15:48:00,1.14418,1.14442,1.14399,1.14442,11400000.0
2008-02-22 15:49:00,1.1446,1.14504,1.14441,1.14442,36400000.0
2008-02-22 15:50:00,1.14427,1.14469,1.14426,1.14435,11800000.0
2008-02-22 15:51:00,1.14428,1.14435,1.14428,1.14435,3200000.0
2008-02-22 15:52:00,1.14442,1.14501,1.14442,1.14501,7200000.0
2008-02-22 15:53:00,1.14499,1.14499,1.14469,1.14479,18000000.0
2008-02-22 15:54:00,1.14468,1.14515,1.14466,1.14496,18200000.0
2008-02-22 15:55:00,1.14482,1.14517,1.14437,1.1447,13800000.0
2008-02-22 15:56:00,1.14507,1.14528,1.14472,1.14497,21000000.0
2008-02-22 15:57:00,1.14503,1.14504,1.14455,1.14495,10600000.0
2008-02-22 15:58:00,1.14486,1.14486,1.14458,1.14458,13200000.0
2008-02-22 15:59:00,1.14485,1.14519,1.14471,1.14495,15400000.0
2008-02-22 16:00:00,1.14475,1.14511,1.14464,1.14493,15600000.0
2008-02-22 16:01:00,1.1448,1.14521,1.1448,1.14487,17600000.0
2008-02-22 16:02:00,1.14489,1.14525,1.14452,1.14525,15400000.0
2008-02-22 16:03:00,1.1455,1.1455,1.14503,1.14517,20400000.0
2008-02-22 16:04:00,1.14508,1.14562,1.14506,1.14541,11000000.0
2008-02-22 16:05:00,1.14466,1.14526,1.14466,1.14514,16600000.0
2008-02-22 16:06:00,1.14466,1.14485,1.14463,1.1448,15000000.0
2008-02-22 16:07:00,1.14497,1.14512,1.14472,1.14492,27400000.0
2008-02-22 16:08:00,1.14521,1.14521,1.14457,1.14479,18400000.0
2008-02-22 16:09:00,1.14474,1.14507,1.14474,1.14507,11200000.0
2008-02-22 16:10:00,1.14485,1.14513,1.14465,1.14513,14600000.0
2008-02-22 16:11:00,1.14508,1.14553,1.14492,1.14492,14200000.0
2008-02-22 16:12:00,1.14527,1.14529,1.14458,1.14529,19000000.0
2008-02-22 16:13:00,1.14468,1.14486,1.14396,1.14396,11000000.0
2008-02-22 16:14:00,1.14372,1.14424,1.14367,1.14396,27400000.0
2008-02-22 16:15:00,1.14425,1.14445,1.14417,1.14445,17000000.0
2008-02-22 16:16:00,1.14392,1.14392,1.14348,1.14351,14800000.0
2008-02-22 16:17:00,1.14405,1.14417,1.14379,1.14397,23000000.0
2008-02-22 16:18:00,1.14418,1.1444,1.14401,1.1444,18200000.0
2008-02-22 16:19:00,1.14413,1.14467,1.14413,1.14442,10600000.0
2008-02-22 16:20:00,1.14457,1.14457,1.14397,1.14421,18400000.0
2008-02-22 16:21:00,1.14467,1.1447,1.14416,1.14444,9000000.0
2008-02-22 16:22:00,1.14463,1.14463,1.14429,1.14437,16000000.0
2008-02-22 16:23:00,1.14435,1.14435,1.14401,1.14407,22200000.0
2008-02-22 16:24:00,1.14407,1.14431,1.14398,1.1442,9000000.0
2008-02-22 16:25:00,1.144,1.14436,1.14377,1.14377,10800000.0
2008-02-22 16:26:00,1.144,1.1444,1.1436,1.144,16200000.0
2008-02-22 16:27:00,1.1441,1.1441,1.1436,1.1437,16200000.0
2008-02-22 16:28:00,1.14411,1.14429,1.14381,1.14381,16200000.0
2008-02-22 16:29:00,1.1436,1.14417,1.1436,1.1437,15000000.0
2008-02-22 16:30:00,1.14383,1.14417,1.14346,1.14362,13200000.0
2008-02-22 16:31:00,1.14319,1.14391,1.14319,1.1439,22200000.0
2008-02-22 16:32:00,1.14427,1.14439,1.1442,1.14439,20600000.0
2008-02-22 16:33:00,1.14411,1.1444,1.14409,1.14409,11200000.0
2008-02-22 16:34:00,1.14446,1.14454,1.14407,1.14454,28000000.0
2008-02-22 16:35:00,1.14459,1.14497,1.14448,1.14454,12200000.0
2008-02-22 16:36:00,1.14475,1.14477,1.14437,1.14456,16200000.0
2008-02-22 16:37:00,1.14386,1.14448,1.14377,1.1444,12200000.0
2008-02-22 16:38:00,1.14444,1.14462,1.14426,1.14442,11000000.0
2008-02-22 16:39:00,1.14413,1.14418,1.14398,1.14398,11600000.0
2008-02-22 16:40:00,1.14412,1.1445,1.14378,1.14434,13000000.0
2008-02-22 16:41:00,1.14386,1.14393,1.14373,1.14373,17800000.0
2008-02-22 16:42:00,1.14392,1.14426,1.14382,1.14388,14800000.0
2008-02-22 16:43:00,1.14385,1.1442,1.1438,1.1438,18000000.0
2008-02-22 16:44:00,1.144,1.14456,1.14397,1.14409,19600000.0
2008-02-22 16:45:00,1.14393,1.14423,1.14384,1.14423,22400000.0
2008-02-22 16:46:00,1.14411,1.14466,1.14388,1.14425,26000000.0
2008-02-22 16:47:00,1.14414,1.14437,1.14406,1.14406,19200000.0
2008-02-22 16:48:00,1.14422,1.14492,1.14422,1.14423,7200000.0
2008-02-22 16:49:00,1.1444,1.14504,1.14435,1.14482,19400000.0
2008-02-22 16:50:00,1.14492,1.14519,1.14482,1.14482,21000000.0
2008-02-22 16:51:00,1.14491,1.14537,1.14488,1.14492,21400000.0
2008-02-22 16:52:00,1.14499,1.1454,1.14435,1.14526,14200000.0
2008-02-22 16:53:00,1.14496,1.14536,1.14485,1.14499,14400000.0
2008-02-22 16:54:00,1.14479,1.14516,1.14465,1.14516,22800000.0
2008-02-22 16:55:00,1.14479,1.14493,1.14472,1.14472,9800000.0
2008-02-22 16:56:00,1.1446,1.14491,1.14434,1.14477,10400000.0
2008-02-22 16:57:00,1.14451,1.14475,1.14422,1.14464,14400000.0
2008-02-22 16:58:00,1.14488,1.14488,1.14434,1.14443,9400000.0
2008-02-22 16:59:00,1.14514,1.14524,1.14481,1.14524,23800000.0
2008-02-22 17:00:00,1.14487,1.14541,1.14481,1.14498,22400000.0
2008-02-22 17:01:00,1.1453,1.14562,1.14495,1.14544,12000000.0
2008-02-22 17:02:00,1.14519,1.14542,1.14457,1.14457,12400000.0
2008-02-22 17:03:00,1.14471,1.14489,1.14426,1.14463,17400000.0
2008-02-22 17:04:00,1.14498,1.14522,1.14477,1.14495,14600000.0
2008-02-22 17:05:00,1.14546,1.14546,1.14463,1.14464,23200000.0
2008-02-22 17:06:00,1.14472,1.14487,1.14458,1.1448,20000000.0
2008-02-22 17:07:00,1.14495,1.14525,1.14482,1.14486,21600000.0
2008-02-22 17:08:00,1.14475,1.145,1.14475,1.145,15800000.0
2008-02-22 17:09:00,1.14447,1.14494,1.14447,1.14478,11800000.0
2008-02-22 17:10:00,1.14497,1.14537,1.14484,1.14511,25400000.0
2008-02-22 17:11:00,1.14535,1.14535,1.14475,1.14524,11600000.0
2008-02-22 17:12:00,1.14428,1.1448,1.14409,1.14462,10600000.0
2008-02-22 17:13:00,1.14483,1.14483,1.14433,1.14455,10000000.0
2008-02-22 17:14:00,1.14493,1.14497,1.14467,1.14467,17200000.0
2008-02-22 17:15:00,1.14472,1.14486,1.14435,1.14486,16800000.0
2008-02-22 17:16:00,1.1445,1.14487,1.14444,1.14456,12600000.0
2008-02-22 17:17:00,1.14495,1.14508,1.14467,1.14467,11600000.0
2008-02-22 17:18:00,1.14473,1.1451,1.14473,1.14484,15600000.0
2008-02-22 17:19:00,1.14499,1.14532,1.14493,1.14493,8200000.0
2008-02-22 17:20:00,1.14462,1.145,1.14452,1.14457,16800000.0
2008-02-22 17:21:00,1.14447,1.14454,1.144,1.14451,20000000.0
2008-02-22 17:22:00,1.14434,1.1445,1.14421,1.14442,21000000.0
2008-02-22 17:23:00,1.144,1.1442,1.14366,1.144,10200000.0
2008-02-22 17:24:00,1.14409,1.14409,1.14376,1.14385,7200000.0
2008-02-22 17:25:00,1.14409,1.1442,1.14343,1.14343,18400000.0
2008-02-22 17:26:00,1.14363,1.14401,1.14312,1.14312,24800000.0
2008-02-22 17:27:00,1.1434,1.14389,1.1434,1.14368,20000000.0
2008-02-22 17:28:00,1.14374,1.14395,1.14368,1.14371,12200000.0
2008-02-22 17:29:00,1.14338,1.14354,1.14331,1.1434,11800000.0
2008-02-22 17:30:00,1.14338,1.14364,1.14305,1.14308,10000000.0
2008-02-22 17:31:00,1.14276,1.14337,1.14276,1.14312,30600000.0
2008-02-22 17:32:00,1.143,1.14351,1.14227,1.14351,14400000.0
2008-02-22 17:33:00,1.14327,1.14336,1.143,1.14324,15200000.0
2008-02-22 17:34:00,1.14257,1.14312,1.14245,1.14289,21800000.0
2008-02-22 17:35:00,1.14321,1.1436,1.14298,1.14308,14400000.0
2008-02-22 17:36:00,1.14288,1.14288,1.14228,1.14228,24600000.0
2008-02-22 17:37:00,1.14255,1.14309,1.14251,1.14306,19400000.0
2008-02-22 17:38:00,1.14338,1.14349,1.14283,1.14283,11400000.0
2008-02-22 17:39:00,1.14318,1.14331,1.14259,1.14259,15400000.0
2008-02-22 17:40:00,1.14267,1.14302,1.1426,1.1426,14800000.0
2008-02-22 17:41:00,1.14252,1.14287,1.1423,1.1427,17800000.0
2008-02-22 17:42:00,1.14256,1.14297,1.14226,1.14226,15200000.0
2008-02-22 17:43:00,1.14245,1.14254,1.14196,1.14233,15800000.0
2008-02-22 17:44:00,1.14256,1.14256,1.14179,1.14213,16400000.0
2008-02-22 17:45:00,1.14171,1.14214,1.14171,1.14197,18800000.0
2008-02-22 17:46:00,1.14183,1.14198,1.14155,1.14168,18600000.0
2008-02-22 17:47:00,1.1411,1.14136,1.14099,1.14128,16000000.0
2008-02-22 17:48:00,1.14114,1.14114,1.1409,1.1409,13800000.0
2008-02-22 17:49:00,1.14093,1.14108,1.14024,1.14108,26600000.0
2008-02-22 17:50:00,1.1406,1.14074,1.14029,1.14074,10000000.0
2008-02-22 17:51:00,1.14082,1.141,1.1403,1.1403,11000000.0
2008-02-22 17:52:00,1.1399,1.1404,1.13968,1.13998,21600000.0
2008-02-22 17:53:00,1.13985,1.14052,1.13973,1.14031,17600000.0
2008-02-22 17:54:00,1.1403,1.14045,1.14009,1.14039,10000000.0
2008-02-22 17:55:00,1.14084,1.14107,1.14052,1.14058,18800000.0
2008-02-22 17:56:00,1.14047,1.14086,1.14047,1.14072,9600000.0
2008-02-22 17:57:00,1.14106,1.14106,1.14011,1.14086,10800000.0
2008-02-22 17:58:00,1.14052,1.14072,1.14018,1.14018,11400000.0
2008-02-22 17:59:00,1.14048,1.14063,1.14023,1.14063,19600000.0
2008-02-22 18:00:00,1.1405,1.14064,1.14033,1.14057,11000000.0
2008-02-22 18:01:00,1.14061,1.14103,1.14044,1.14081,18200000.0
2008-02-22 18:02:00,1.14066,1.14111,1.14043,1.14043,19800000.0
2008-02-22 18:03:00,1.14058,1.14066,1.14048,1.14056,19800000.0
2008-02-22 18:04:00,1.14039,1.14097,1.14039,1.14068,14000000.0
2008-02-22 18:05:00,1.14084,1.14084,1.14041,1.14065,25000000.0
2008-02-22 18:06:00,1.1407,1.14091,1.14029,1.14076,20200000.0
2008-02-22 18:07:00,1.14061,1.14087,1.14054,1.14087,21000000.0
2008-02-22 18:08:00,1.141,1.14126,1.14077,1.14087,11800000.0
2008-02-22 18:09:00,1.14111,1.14155,1.14083,1.14083,14800000.0
2008-02-22 18:10:00,1.14097,1.14122,1.1408,1.14105,12400000.0
2008-02-22 18:11:00,1.14077,1.14097,1.14071,1.14097,13000000.0
2008-02-22 18:12:00,1.14133,1.14151,1.1409,1.14115,12200000.0
2008-02-22 18:13:00,1.1409,1.14122,1.14068,1.14099,18600000.0
2008-02-22 18:14:00,1.14095,1.14135,1.14095,1.14114,14200000.0
2008-02-22 18:15:00,1.14134,1.14143,1.14111,1.14115,21400000.0
2008-02-22 18:16:00,1.14128,1.14154,1.14124,1.14146,11200000.0
2008-02-22 18:17:00,1.14153,1.14161,1.14118,1.14124,33200000.0
2008-02-22 18:18:00,1.14115,1.14149,1.14075,1.14075,9600000.0
2008-02-22 18:19:00,1.14126,1.14175,1.14115,1.14115,22200000.0
2008-02-22 18:20:00,1.14138,1.14161,1.1412,1.1416,12600000.0
2008-02-22 18:21:00,1.14184,1.14184,1.14125,1.14125,14200000.0
2008-02-22 18:22:00,1.14137,1.14149,1.14132,1.14147,28400000.0
2008-02-22 18:23:00,1.14169,1.14182,1.14131,1.14131,12000000.0
2008-02-22 18:24:00,1.14128,1.14158,1.14128,1.14144,9800000.0
2008-02-22 18:25:00,1.14148,1.1419,1.14119,1.1419,18800000.0
2008-02-22 18:26:00,1.141,1.14116,1.14099,1.14099,8400000.0
2008-02-22 18:27:00,1.14089,1.14108,1.14088,1.14089,12400000.0
2008-02-22 18:28:00,1.14079,1.1413,1.14079,1.14079,11600000.0
2008-02-22 18:29:00,1.14066,1.14078,1.14054,1.14078,6800000.0
2008-02-22 18:30:00,1.1408,1.14101,1.14046,1.14046,9400000.0
2008-02-22 18:31:00,1.14051,1.1407,1.14017,1.14024,31000000.0
2008-02-22 18:32:00,1.13992,1.13992,1.13968,1.13981,19800000.0
2008-02-22 18:33:00,1.13985,1.14012,1.13978,1.14001,22000000.0
2008-02-22 18:34:00,1.13983,1.1401,1.13983,1.14001,25000000.0
2008-02-22 18:35:00,1.14029,1.14036,1.13975,1.14005,30000000.0
2008-02-22 18:36:00,1.13993,1.14036,1.13993,1.14019,11600000.0
2008-02-22 18:37:00,1.14029,1.14029,1.13965,1.13978,20200000.0
2008-02-22 18:38:00,1.13987,1.1401,1.13971,1.1401,10000000.0
2008-02-22 18:39:00,1.13988,1.14059,1.13988,1.14031,18400000.0
2008-02-22 18:40:00,1.13988,1.14003,1.13959,1.13995,24000000.0
2008-02-22 18:41:00,1.13987,1.14015,1.13978,1.13982,17400000.0
2008-02-22 18:42:00,1.14029,1.14029,1.13989,1.1399,10200000.0
2008-02-22 18:43:00,1.14031,1.14041,1.14002,1.1402,10600000.0
2008-02-22 18:44:00,1.14042,1.14042,1.14026,1.1403,20000000.0
2008-02-22 18:45:00,1.14028,1.14031,1.13994,1.14024,27400000.0
2008-02-22 18:46:00,1.14035,1.14051,1.14035,1.14048,15800000.0
2008-02-22 18:47:00,1.14055,1.14064,1.14035,1.14045,13200000.0
2008-02-22 18:48:00,1.14056,1.14088,1.14041,1.14061,12400000.0
2008-02-22 18:49:00,1.14074,1.14104,1.14074,1.14104,17400000.0
2008-02-22 18:50:00,1.14088,1.14103,1.14085,1.141,23200000.0
2008-02-22 18:51:00,1.14079,1.14112,1.14079,1.14112,9400000.0
2008-02-22 18:52:00,1.1411,1.1411,1.14025,1.14037,24800000.0
2008-02-22 18:53:00,1.1406,1.14089,1.1405,1.14089,22400000.0
2008-02-22 18:54:00,1.14073,1.14122,1.14059,1.1409,19600000.0
2008-02-22 18:55:00,1.1405,1.1407,1.1405,1.1407,12000000.0
2008-02-22 18:56:00,1.14106,1.14154,1.14104,1.14104,12000000.0
2008-02-22 18:57:00,1.14169,1.14169,1.14133,1.14143,12200000.0
2008-02-22 18:58:00,1.14146,1.14167,1.14125,1.14125,11000000.0
2008-02-22 18:59:00,1.14146,1.14146,1.14121,1.14125,32200000.0
2008-02-22 19:00:00,1.14104,1.14127,1.14072,1.14083,12400000.0
2008-02-22 19:01:00,1.14069,1.14086,1.14041,1.14041,12600000.0
2008-02-22 19:02:00,1.14078,1.14131,1.14078,1.14082,15400000.0
2008-02-22 19:03:00,1.14081,1.14086,1.1404,1.14057,16600000.0
2008-02-22 19:04:00,1.14063,1.14092,1.1404,1.14092,26000000.0
2008-02-22 19:05:00,1.1407,1.14112,1.14061,1.14066,25800000.0
2008-02-22 19:06:00,1.14085,1.14117,1.14063,1.14078,10600000.0
2008-02-22 19:07:00,1.1412,1.1412,1.1408,1.141,18600000.0
2008-02-22 19:08:00,1.14082,1.14086,1.14055,1.14055,18600000.0
2008-02-22 19:09:00,1.14102,1.14114,1.14102,1.14106,14200000.0
2008-02-22 19:10:00,1.14134,1.14134,1.14053,1.14069,15600000.0
2008-02-22 19:11:00,1.14052,1.14052,1.14009,1.1401,7800000.0
2008-02-22 19:12:00,1.1403,1.1406,1.1403,1.1406,7400000.0
2008-02-22 19:13:00,1.14013,1.14036,1.1397,1.14015,20600000.0
2008-02-22 19:14:00,1.13994,1.14087,1.13994,1.14064,11400000.0
2008-02-22 19:15:00,1.14092,1.14092,1.14029,1.14053,10000000.0
2008-02-22 19:16:00,1.14072,1.14072,1.14017,1.14017,16400000.0
2008-02-22 19:17:00,1.14056,1.14088,1.14051,1.14088,27200000.0
2008-02-22 19:18:00,1.14069,1.14083,1.14067,1.14076,22800000.0
2008-02-22 19:19:00,1.1406,1.14119,1.14037,1.14066,23400000.0
2008-02-22 19:20:00,1.1405,1.1409,1.1405,1.1409,15400000.0
2008-02-22 19:21:00,1.14088,1.14114,1.14084,1.14109,39800000.0
2008-02-22 19:22:00,1.14089,1.1414,1.14073,1.14073,11400000.0
2008-02-22 19:23:00,1.1408,1.14122,1.1408,1.1409,16800000.0
2008-02-22 19:24:00,1.14065,1.14087,1.14065,1.14087,7200000.0
2008-02-22 19:25:00,1.14078,1.14112,1.14074,1.14104,25000000.0
2008-02-22 19:26:00,1.14098,1.14104,1.14087,1.14104,6800000.0
2008-02-22 19:27:00,1.14134,1.14134,1.1411,1.1411,12600000.0
2008-02-22 19:28:00,1.1412,1.1416,1.14111,1.14123,12600000.0
2008-02-22 19:29:00,1.14119,1.14141,1.14095,1.14095,15400000.0
2008-02-22 19:30:00,1.14084,1.14111,1.14059,1.14059,14200000.0
2008-02-22 19:31:00,1.1409,1.1409,1.1404,1.1404,19800000.0
2008-02-22 19:32:00,1.14059,1.14084,1.14055,1.14062,19800000.0
2008-02-22 19:33:00,1.14078,1.14078,1.14034,1.14049,12400000.0
2008-02-22 19:34:00,1.14082,1.14155,1.14075,1.14094,18000000.0
2008-02-22 19:35:00,1.14095,1.14144,1.14086,1.14144,9000000.0
2008-02-22 19:36:00,1.14127,1.14127,1.14077,1.14086,6200000.0
2008-02-22 19:37:00,1.14096,1.14117,1.14089,1.14094,19800000.0
2008-02-22 19:38:00,1.14071,1.14132,1.1404,1.14087,16400000.0
2008-02-22 19:39:00,1.14099,1.14134,1.14053,1.14084,11200000.0
2008-02-22 19:40:00,1.14103,1.14103,1.14059,1.14059,15400000.0
2008-02-22 19:41:00,1.14104,1.14111,1.14058,1.1406,10800000.0
2008-02-22 19:42:00,1.14021,1.14056,1.14021,1.14051,8400000.0
2008-02-22 19:43:00,1.14056,1.14097,1.14056,1.14097,9400000.0
2008-02-22 19:44:00,1.14083,1.14141,1.14065,1.14095,22400000.0
2008-02-22 19:45:00,1.14083,1.14097,1.14078,1.14078,6400000.0
2008-02-22 19:46:00,1.14111,1.14111,1.14053,1.14073,6200000.0
2008-02-22 19:47:00,1.1403,1.1406,1.1403,1.1404,28800000.0
2008-02-22 19:48:00,1.14068,1.14087,1.14054,1.1408,28800000.0
2008-02-22 19:49:00,1.14057,1.1406,1.14028,1.14031,16400000.0
2008-02-22 19:50:00,1.1404,1.1408,1.1402,1.1408,29000000.0
2008-02-22 19:52:00,1.14003,1.14046,1.13985,1.14008,29000000.0
2008-02-22 19:53:00,1.1408,1.1408,1.1406,1.1408,23200000.0
2008-02-22 19:54:00,1.1406,1.1408,1.1406,1.1408,23200000.0
2008-02-22 19:55:00,1.14012,1.14039,1.13987,1.1401,23200000.0
2008-02-22 19:56:00,1.14031,1.14087,1.14018,1.14087,21800000.0
2008-02-22 19:57:00,1.14044,1.14092,1.14033,1.14033,13200000.0
2008-02-22 19:58:00,1.1408,1.1408,1.1404,1.1406,14400000.0
2008-02-22 19:59:00,1.14042,1.14046,1.14012,1.14012,14400000.0
2008-02-22 20:00:00,1.14,1.14035,1.1399,1.14035,13600000.0
2008-02-22 20:01:00,1.14011,1.14019,1.14007,1.14012,18800000.0
2008-02-22 20:02:00,1.1401,1.14071,1.1401,1.14033,11400000.0
2008-02-22 20:03:00,1.14009,1.14036,1.14002,1.1401,13800000.0
2008-02-22 20:04:00,1.14033,1.14064,1.14033,1.14053,6200000.0
2008-02-22 20:05:00,1.14078,1.14084,1.14039,1.14039,19400000.0
2008-02-22 20:06:00,1.14072,1.14072,1.14044,1.14049,8200000.0
2008-02-22 20:07:00,1.1408,1.1408,1.1408,1.1408,11600000.0
2008-02-22 20:08:00,1.14069,1.14099,1.14065,1.14096,11600000.0
2008-02-22 20:09:00,1.14089,1.14097,1.14064,1.14087,9400000.0
2008-02-22 20:11:00,1.14109,1.14109,1.14066,1.14088,12000000.0
2008-02-22 20:12:00,1.1406,1.1406,1.1406,1.1406,15800000.0
2008-02-22 20:13:00,1.14086,1.1414,1.14086,1.14089,15800000.0
2008-02-22 20:14:00,1.14126,1.14133,1.14111,1.1412,18600000.0
2008-02-22 20:15:00,1.14148,1.14148,1.14115,1.14137,17600000.0
2008-02-22 20:16:00,1.14142,1.14157,1.14123,1.14157,12400000.0
2008-02-22 20:17:00,1.14139,1.14219,1.14139,1.14189,21400000.0
2008-02-22 20:18:00,1.14156,1.14156,1.14052,1.14081,17800000.0
2008-02-22 20:19:00,1.1406,1.14067,1.1406,1.14067,5600000.0
2008-02-22 20:20:00,1.14049,1.14074,1.14006,1.14006,7600000.0
2008-02-22 20:21:00,1.14041,1.14084,1.14031,1.14036,15800000.0
2008-02-22 20:23:00,1.14059,1.14118,1.14059,1.141,8600000.0
2008-02-22 20:24:00,1.14099,1.14099,1.14043,1.14051,14400000.0
2008-02-22 20:25:00,1.1407,1.1408,1.1406,1.1408,10000000.0
2008-02-22 20:26:00,1.14062,1.1408,1.14031,1.1405,10000000.0
2008-02-22 20:27:00,1.14056,1.14093,1.14056,1.14093,17000000.0
2008-02-22 20:28:00,1.14039,1.14051,1.14014,1.14014,20200000.0
2008-02-22 20:29:00,1.14022,1.14084,1.14022,1.14084,13800000.0
2008-02-22 20:30:00,1.14025,1.1403,1.14015,1.14022,9800000.0
2008-02-22 20:31:00,1.14034,1.14057,1.13991,1.13991,8200000.0
2008-02-22 20:32:00,1.14017,1.14097,1.14017,1.14089,10000000.0
2008-02-22 20:33:00,1.14108,1.14137,1.14108,1.14113,9600000.0
2008-02-22 20:34:00,1.14134,1.14134,1.14094,1.14095,7200000.0
2008-02-22 20:35:00,1.14079,1.14117,1.14059,1.14096,10000000.0
2008-02-22 20:36:00,1.1409,1.14101,1.14071,1.14076,11800000.0
2008-02-22 20:37:00,1.14074,1.14097,1.14062,1.1408,21400000.0
2008-02-22 20:38:00,1.14051,1.14087,1.14051,1.14087,11200000.0
2008-02-22 20:39:00,1.14038,1.14068,1.14029,1.14042,28000000.0
2008-02-22 20:40:00,1.14037,1.14055,1.14036,1.14036,12600000.0
2008-02-22 20:41:00,1.14028,1.1408,1.14018,1.14049,6400000.0
2008-02-22 20:42:00,1.14038,1.14038,1.13991,1.14036,10400000.0
2008-02-22 20:43:00,1.14012,1.14077,1.14005,1.14077,16400000.0
2008-02-22 20:44:00,1.1408,1.1408,1.1408,1.1408,17800000.0
2008-02-22 20:45:00,1.14021,1.14045,1.14003,1.14017,17800000.0
2008-02-22 20:46:00,1.14007,1.14007,1.1397,1.13988,9000000.0
2008-02-22 20:47:00,1.1402,1.1402,1.13986,1.13998,22600000.0
2008-02-22 20:48:00,1.14005,1.14036,1.14,1.14,26600000.0
2008-02-22 20:49:00,1.13986,1.14008,1.13986,1.14007,21800000.0
2008-02-22 20:50:00,1.13974,1.14075,1.1397,1.1402,22600000.0
2008-02-22 20:51:00,1.14054,1.1406,1.14027,1.14027,17200000.0
2008-02-22 20:52:00,1.14039,1.14062,1.14019,1.14062,18400000.0
2008-02-22 20:53:00,1.14048,1.14048,1.14015,1.1402,11400000.0
2008-02-22 20:54:00,1.1407,1.1407,1.1407,1.1407,21600000.0
2008-02-22 20:55:00,1.1408,1.1409,1.1408,1.1409,21600000.0
2008-02-22 20:56:00,1.14037,1.14083,1.14019,1.1402,21600000.0
2008-02-22 20:57:00,1.14024,1.14049,1.14017,1.14037,8800000.0
2008-02-22 20:58:00,1.14009,1.14024,1.14009,1.14024,17600000.0
2008-02-22 20:59:00,1.1407,1.1407,1.1404,1.1406,13800000.0
2008-02-22 21:00:00,1.14011,1.14011,1.13981,1.13993,13800000.0
2008-02-22 21:01:00,1.14018,1.14018,1.13986,1.13995,20400000.0
2008-02-22 21:02:00,1.14002,1.14002,1.13953,1.13994,6800000.0
2008-02-22 21:03:00,1.14,1.14031,1.1398,1.14024,29600000.0
2008-02-22 21:04:00,1.14016,1.1405,1.14003,1.1402,11800000.0
2008-02-22 21:05:00,1.1409,1.1411,1.1406,1.1408,8800000.0
2008-02-22 21:06:00,1.14005,1.14024,1.13991,1.14024,8800000.0
2008-02-22 21:07:00,1.1406,1.1406,1.1405,1.1405,14600000.0
2008-02-22 21:08:00,1.1404,1.1404,1.14009,1.14009,14600000.0
2008-02-22 21:09:00,1.14009,1.14044,1.14004,1.1402,15400000.0
2008-02-22 21:10:00,1.14069,1.14069,1.14033,1.14038,17000000.0
2008-02-22 21:11:00,1.14038,1.14059,1.1403,1.1403,10600000.0
2008-02-22 21:12:00,1.14033,1.14071,1.1403,1.14045,18600000.0
2008-02-22 21:13:00,1.1403,1.1403,1.1403,1.1403,14200000.0
2008-02-22 21:14:00,1.14033,1.14065,1.14033,1.14056,14200000.0
2008-02-22 21:15:00,1.14058,1.14087,1.14038,1.14052,20400000.0
2008-02-22 21:16:00,1.1406,1.1411,1.1406,1.1411,14000000.0
2008-02-22 21:17:00,1.1409,1.1409,1.1404,1.1404,14000000.0
2008-02-22 21:18:00,1.1402,1.1402,1.1402,1.1402,14000000.0
2008-02-22 21:19:00,1.14019,1.14077,1.14019,1.14035,14000000.0
2008-02-22 21:20:00,1.14102,1.14102,1.14044,1.14051,24400000.0
2008-02-22 21:21:00,1.14054,1.14078,1.14054,1.14078,8200000.0
2008-02-22 21:22:00,1.1403,1.1411,1.1403,1.1411,13800000.0
2008-02-22 21:23:00,1.1404,1.14079,1.14036,1.14036,13800000.0
2008-02-22 21:24:00,1.14036,1.14064,1.14019,1.14019,11200000.0
2008-02-22 21:25:00,1.1403,1.1403,1.1402,1.1402,11800000.0
2008-02-22 21:26:00,1.1404,1.1404,1.13993,1.14012,11800000.0
2008-02-22 21:27:00,1.14012,1.14057,1.13994,1.14057,12400000.0
2008-02-22 21:28:00,1.1403,1.1403,1.1403,1.1403,6200000.0
2008-02-22 21:29:00,1.14035,1.14048,1.14035,1.14038,6200000.0
2008-02-22 21:30:00,1.1409,1.1411,1.1399,1.141,13400000.0
2008-02-22 21:31:00,1.14024,1.14065,1.1402,1.14037,13400000.0
2008-02-22 21:32:00,1.1419,1.1419,1.1404,1.1415,10800000.0
2008-02-22 21:33:00,1.14068,1.1408,1.14068,1.1408,10800000.0
2008-02-22 21:34:00,1.14042,1.1406,1.14036,1.1406,8600000.0
2008-02-22 21:35:00,1.1416,1.142,1.1413,1.1413,24600000.0
2008-02-22 21:36:00,1.1414,1.1418,1.1411,1.1416,24600000.0
2008-02-22 21:37:00,1.14064,1.14074,1.14018,1.14055,24600000.0
2008-02-22 21:38:00,1.1412,1.1419,1.1412,1.1416,23800000.0
2008-02-22 21:39:00,1.14047,1.14057,1.14011,1.1403,23800000.0
2008-02-22 21:40:00,1.14041,1.141,1.14039,1.14075,9400000.0
2008-02-22 21:41:00,1.14103,1.14113,1.14088,1.14105,14400000.0
2008-02-22 21:42:00,1.14104,1.14111,1.14086,1.14095,24400000.0
2008-02-22 21:43:00,1.14079,1.14118,1.14077,1.14097,15800000.0
2008-02-22 21:44:00,1.1404,1.1404,1.14007,1.14015,14000000.0
2008-02-22 21:45:00,1.14031,1.14073,1.1402,1.1402,13000000.0
2008-02-22 21:46:00,1.1418,1.1422,1.1417,1.1421,7600000.0
2008-02-22 21:47:00,1.1422,1.1422,1.1416,1.1417,7600000.0
2008-02-22 21:48:00,1.14022,1.14068,1.1402,1.1402,7600000.0
2008-02-22 21:49:00,1.1417,1.1418,1.141,1.141,10400000.0
2008-02-22 21:50:00,1.14025,1.14065,1.13987,1.14065,10400000.0
2008-02-22 21:51:00,1.1411,1.1414,1.141,1.1413,2600000.0
2008-02-22 21:52:00,1.14034,1.14054,1.14034,1.14054,2600000.0
2008-02-22 21:53:00,1.14044,1.14089,1.14041,1.14062,21400000.0
2008-02-22 21:54:00,1.1421,1.1422,1.1406,1.1406,12600000.0
2008-02-22 21:55:00,1.14033,1.14065,1.14011,1.14041,12600000.0
2008-02-22 21:56:00,1.14057,1.14082,1.14032,1.14049,10000000.0
2008-02-22 21:57:00,1.14041,1.14041,1.1402,1.14036,10800000.0
2008-02-22 21:58:00,1.1419,1.142,1.1417,1.1417,22800000.0
2008-02-22 21:59:00,1.14005,1.14039,1.14005,1.14027,22800000.0
2008-02-22 22:00:00,1.14041,1.14086,1.14024,1.14086,22000000.0
2008-02-22 22:01:00,1.1407,1.14096,1.14067,1.14067,13600000.0
2008-02-22 22:02:00,1.14064,1.14064,1.14043,1.14043,13600000.0
2008-02-22 22:03:00,1.14039,1.14086,1.14039,1.14085,14200000.0
2008-02-22 22:04:00,1.14055,1.14094,1.14039,1.14039,11800000.0
2008-02-22 22:05:00,1.14045,1.14048,1.14004,1.1402,14800000.0
2008-02-22 22:06:00,1.14021,1.1403,1.14011,1.14029,12400000.0
2008-02-22 22:07:00,1.1404,1.1406,1.1404,1.1404,3200000.0
2008-02-22 22:08:00,1.1406,1.1417,1.1404,1.1417,3200000.0
2008-02-22 22:09:00,1.14012,1.14014,1.14012,1.14014,3200000.0
2008-02-22 22:10:00,1.14021,1.14038,1.13993,1.13997,21200000.0
2008-02-22 22:11:00,1.141,1.141,1.1408,1.141,8600000.0
2008-02-22 22:12:00,1.1411,1.1413,1.1406,1.141,8600000.0
2008-02-22 22:13:00,1.1406,1.1406,1.1404,1.1404,8600000.0
2008-02-22 22:14:00,1.1406,1.1418,1.1404,1.1415,8600000.0
2008-02-22 22:15:00,1.13997,1.14006,1.13997,1.14002,8600000.0
2008-02-22 22:16:00,1.14012,1.14025,1.14012,1.14025,2600000.0
2008-02-22 22:17:00,1.14047,1.14047,1.14004,1.14004,14000000.0
2008-02-22 22:18:00,1.13998,1.14013,1.1399,1.13992,12200000.0
2008-02-22 22:19:00,1.13964,1.13979,1.13948,1.13966,7400000.0
2008-02-22 22:20:00,1.14,1.14005,1.13951,1.13978,12000000.0
2008-02-22 22:21:00,1.13988,1.14034,1.13986,1.13986,16600000.0
2008-02-22 22:22:00,1.13997,1.14012,1.13953,1.14012,19800000.0
2008-02-22 22:23:00,1.14046,1.14046,1.14013,1.14013,2600000.0
2008-02-22 22:24:00,1.14014,1.14014,1.13983,1.13993,18200000.0
2008-02-22 22:25:00,1.1414,1.1416,1.1413,1.1416,17400000.0
2008-02-22 22:26:00,1.13975,1.13978,1.13908,1.13978,17400000.0
2008-02-22 22:27:00,1.13974,1.14016,1.13974,1.14016,5600000.0
2008-02-22 22:28:00,1.1414,1.1415,1.1414,1.1415,15000000.0
2008-02-22 22:29:00,1.14005,1.14028,1.1399,1.13991,15000000.0
2008-02-22 22:30:00,1.14024,1.14038,1.13986,1.14013,17800000.0
2008-02-22 22:31:00,1.14111,1.14139,1.14093,1.14104,18000000.0
2008-02-22 22:32:00,1.14117,1.14117,1.14051,1.14098,15400000.0
2008-02-22 22:33:00,1.14112,1.14112,1.14068,1.14068,10200000.0
2008-02-22 22:34:00,1.14082,1.14136,1.14082,1.14121,10800000.0
2008-02-22 22:35:00,1.14117,1.14122,1.14098,1.14102,9400000.0
2008-02-22 22:36:00,1.14083,1.14115,1.1405,1.14115,9800000.0
2008-02-22 22:37:00,1.1409,1.1409,1.14033,1.14033,10000000.0
2008-02-22 22:38:00,1.14108,1.14141,1.14073,1.14073,13400000.0
2008-02-22 22:39:00,1.14117,1.14138,1.14095,1.14103,12600000.0
2008-02-22 22:40:00,1.14082,1.14113,1.14071,1.14106,19200000.0
2008-02-22 22:41:00,1.14119,1.14143,1.14105,1.14116,15600000.0
2008-02-22 22:42:00,1.14076,1.14136,1.14076,1.14099,20400000.0
2008-02-22 22:43:00,1.1416,1.1417,1.1415,1.1417,16000000.0
2008-02-22 22:44:00,1.14109,1.14131,1.14107,1.14131,16000000.0
2008-02-22 22:45:00,1.14127,1.14137,1.14076,1.14104,10600000.0
2008-02-22 22:46:00,1.14107,1.14172,1.14094,1.14172,12600000.0
2008-02-22 22:47:00,1.14131,1.14181,1.14061,1.14061,32200000.0
2008-02-22 22:48:00,1.14089,1.14098,1.14074,1.14087,24000000.0
2008-02-22 22:49:00,1.14088,1.14108,1.14063,1.14063,11600000.0
2008-02-22 22:50:00,1.14051,1.14085,1.14051,1.14067,5800000.0
2008-02-22 22:51:00,1.14077,1.14105,1.14059,1.14059,10800000.0
2008-02-22 22:52:00,1.14105,1.14129,1.1409,1.14126,13400000.0
2008-02-22 22:53:00,1.14152,1.14175,1.14139,1.14144,29600000.0
2008-02-22 22:54:00,1.14116,1.14155,1.14072,1.14072,21000000.0
2008-02-22 22:55:00,1.14047,1.14085,1.14026,1.14031,14600000.0
2008-02-22 22:56:00,1.14076,1.14125,1.1406,1.14067,21000000.0
2008-02-22 22:57:00,1.14076,1.14118,1.14076,1.14087,9400000.0
2008-02-22 22:58:00,1.14128,1.14149,1.14105,1.14108,16000000.0
2008-02-22 22:59:00,1.14135,1.14151,1.14118,1.14141,11000000.0
2008-02-22 23:00:00,1.14108,1.14156,1.14079,1.14156,15000000.0
2008-02-22 23:01:00,1.14172,1.14172,1.14037,1.1409,15000000.0
2008-02-22 23:02:00,1.14079,1.14086,1.14053,1.14056,18200000.0
2008-02-22 23:03:00,1.14054,1.14054,1.14015,1.14015,14400000.0
2008-02-22 23:04:00,1.14045,1.14122,1.14045,1.14122,10600000.0
2008-02-22 23:05:00,1.14088,1.14096,1.14085,1.14085,9800000.0
2008-02-22 23:06:00,1.14088,1.14093,1.14031,1.14031,14800000.0
2008-02-22 23:07:00,1.13994,1.14026,1.13992,1.14016,10000000.0
2008-02-22 23:08:00,1.14016,1.14074,1.14013,1.14074,20600000.0
2008-02-22 23:09:00,1.14105,1.14156,1.14077,1.14089,14400000.0
2008-02-22 23:10:00,1.14031,1.14031,1.13978,1.13989,15000000.0
2008-02-22 23:11:00,1.1399,1.14029,1.1399,1.14003,11600000.0
2008-02-22 23:12:00,1.14051,1.14095,1.14051,1.1406,10600000.0
2008-02-22 23:13:00,1.14109,1.14109,1.14057,1.14061,15000000.0
2008-02-22 23:14:00,1.14028,1.14091,1.14028,1.14084,8800000.0
2008-02-22 23:16:00,1.14095,1.14122,1.14095,1.14118,12200000.0
2008-02-22 23:19:00,1.14102,1.14149,1.1409,1.14149,14600000.0
2008-02-22 23:20:00,1.14114,1.14159,1.14114,1.14136,8200000.0
2008-02-22 23:21:00,1.1415,1.14166,1.14134,1.14149,17000000.0
2008-02-22 23:22:00,1.14162,1.14162,1.14112,1.14118,18400000.0
2008-02-22 23:23:00,1.14099,1.14099,1.14089,1.14092,7800000.0
2008-02-22 23:24:00,1.14088,1.14104,1.14088,1.14098,12200000.0
2008-02-22 23:25:00,1.14109,1.14129,1.14097,1.14106,11400000.0
2008-02-22 23:26:00,1.14122,1.14124,1.14109,1.14124,9600000.0
2008-02-22 23:27:00,1.1412,1.14133,1.14071,1.14071,27600000.0
2008-02-22 23:29:00,1.14129,1.14142,1.14116,1.14116,12000000.0
2008-02-22 23:30:00,1.14087,1.14138,1.14079,1.14138,18000000.0
2008-02-22 23:31:00,1.14137,1.14172,1.14117,1.14164,10600000.0
2008-02-22 23:32:00,1.14178,1.14202,1.14165,1.14179,17000000.0
2008-02-22 23:34:00,1.14127,1.14149,1.14094,1.14129,9000000.0
2008-02-22 23:37:00,1.14142,1.14142,1.14065,1.14065,18200000.0
2008-02-22 23:38:00,1.14134,1.14134,1.14049,1.14049,15200000.0
2008-02-22 23:39:00,1.14076,1.14078,1.14044,1.14078,22400000.0
2008-02-22 23:40:00,1.14123,1.14146,1.14098,1.14118,18200000.0
2008-02-22 23:41:00,1.14164,1.142,1.14152,1.1416,13200000.0
2008-02-22 23:42:00,1.14148,1.14186,1.14148,1.14176,12000000.0
2008-02-22 23:43:00,1.14109,1.14149,1.14086,1.14123,8200000.0
2008-02-22 23:44:00,1.14127,1.14127,1.1409,1.14102,9600000.0
2008-02-22 23:46:00,1.14107,1.14107,1.14073,1.14087,11400000.0
2008-02-22 23:48:00,1.14071,1.14076,1.14071,1.14073,6000000.0
2008-02-22 23:51:00,1.1409,1.1409,1.14077,1.14077,6800000.0
2008-02-22 23:52:00,1.14116,1.14116,1.14044,1.1407,10400000.0
2008-02-22 23:54:00,1.14064,1.14103,1.14057,1.14057,16400000.0
2008-02-22 23:55:00,1.14046,1.14059,1.14029,1.14029,12200000.0
2008-02-22 23:56:00,1.1401,1.14042,1.1401,1.1401,14600000.0
2008-02-22 23:57:00,1.14028,1.14112,1.14014,1.14112,13800000.0
2008-02-22 23:59:00,1.14067,1.14097,1.14067,1.14083,13400000.0
2008-02-25 00:01:00,1.1428,1.1428,1.1427,1.1427,12400000.0
2008-02-25 00:02:00,1.1428,1.1428,1.1426,1.1426,12400000.0
2008-02-25 00:03:00,1.1425,1.1425,1.1424,1.1424,12400000.0
2008-02-25 00:05:00,1.1418,1.1425,1.1418,1.1425,12400000.0
2008-02-25 00:06:00,1.1427,1.1427,1.1423,1.1423,12400000.0
2008-02-25 00:07:00,1.1424,1.1425,1.1423,1.1425,12400000.0
2008-02-25 00:08:00,1.1424,1.1429,1.1424,1.1429,12400000.0
2008-02-25 00:09:00,1.1428,1.1428,1.1425,1.1425,12400000.0
2008-02-25 00:10:00,1.1426,1.1426,1.1426,1.1426,12400000.0
2008-02-25 00:11:00,1.1427,1.1427,1.1426,1.1426,12400000.0
2008-02-25 00:12:00,1.1427,1.1427,1.1426,1.1426,12400000.0
2008-02-25 00:13:00,1.1427,1.1427,1.1426,1.1426,12400000.0
2008-02-25 00:14:00,1.1427,1.1427,1.1425,1.1425,12400000.0
2008-02-25 00:15:00,1.1429,1.1429,1.1427,1.1429,12400000.0
2008-02-25 00:16:00,1.1427,1.1427,1.1425,1.1425,12400000.0
2008-02-25 00:17:00,1.143,1.1431,1.1425,1.1429,12400000.0
2008-02-25 00:18:00,1.1432,1.1432,1.1424,1.1427,12400000.0
2008-02-25 00:19:00,1.1425,1.1427,1.1425,1.1427,12400000.0
2008-02-25 00:20:00,1.1424,1.1427,1.1424,1.1427,12400000.0
2008-02-25 00:21:00,1.1428,1.1428,1.1425,1.1425,12400000.0
2008-02-25 00:22:00,1.1427,1.1427,1.1423,1.1425,12400000.0
2008-02-25 00:23:00,1.1427,1.1427,1.1427,1.1427,12400000.0
2008-02-25 00:24:00,1.1425,1.1429,1.1425,1.1427,12400000.0
2008-02-25 00:25:00,1.1425,1.1427,1.1425,1.1427,12400000.0
2008-02-25 00:26:00,1.143,1.143,1.143,1.143,12400000.0
2008-02-25 00:27:00,1.1431,1.1431,1.1425,1.1427,12400000.0
2008-02-25 00:28:00,1.1429,1.1429,1.1429,1.1429,12400000.0
2008-02-25 00:29:00,1.1428,1.1429,1.1428,1.1429,12400000.0
2008-02-25 00:31:00,1.143,1.1431,1.143,1.143,12400000.0
2008-02-25 00:33:00,1.1429,1.1429,1.1429,1.1429,12400000.0
2008-02-25 00:34:00,1.14081,1.14293,1.14081,1.14293,12400000.0
2008-02-25 00:35:00,1.14318,1.14327,1.14295,1.14327,14400000.0
2008-02-25 00:36:00,1.143,1.143,1.1427,1.1429,11000000.0
2008-02-25 00:37:00,1.14318,1.14328,1.14314,1.14328,11000000.0
2008-02-25 00:38:00,1.1434,1.1435,1.1434,1.1434,16000000.0
2008-02-25 00:39:00,1.14294,1.14343,1.14294,1.14323,16000000.0
2008-02-25 00:40:00,1.14307,1.14353,1.14283,1.14297,16200000.0
2008-02-25 00:41:00,1.14295,1.14309,1.14225,1.14225,17000000.0
2008-02-25 00:42:00,1.14284,1.14284,1.14246,1.14264,17800000.0
2008-02-25 00:43:00,1.1425,1.1425,1.14238,1.1424,7600000.0
2008-02-25 00:44:00,1.14218,1.14268,1.14218,1.14228,26400000.0
2008-02-25 00:45:00,1.14234,1.14271,1.14213,1.14238,22000000.0
2008-02-25 00:46:00,1.14229,1.14253,1.14229,1.1425,8200000.0
2008-02-25 00:47:00,1.14227,1.14227,1.1418,1.14217,18400000.0
2008-02-25 00:48:00,1.14217,1.1422,1.142,1.14217,15400000.0
2008-02-25 00:49:00,1.1429,1.1429,1.1427,1.1427,19400000.0
2008-02-25 00:50:00,1.14209,1.14233,1.14209,1.14219,19400000.0
2008-02-25 00:51:00,1.1427,1.1427,1.1427,1.1427,9800000.0
2008-02-25 00:52:00,1.14243,1.14251,1.14221,1.14221,9800000.0
2008-02-25 00:53:00,1.14202,1.14239,1.14197,1.14208,10800000.0
2008-02-25 00:54:00,1.14206,1.14235,1.14206,1.14235,10800000.0
2008-02-25 00:55:00,1.14194,1.14236,1.14194,1.14236,23800000.0
2008-02-25 00:56:00,1.14237,1.14237,1.14194,1.14194,9200000.0
2008-02-25 00:57:00,1.1427,1.1427,1.1427,1.1427,20000000.0
2008-02-25 00:58:00,1.14208,1.14248,1.14191,1.14223,20000000.0
2008-02-25 00:59:00,1.1421,1.14245,1.14167,1.14245,23400000.0
2008-02-25 01:00:00,1.14251,1.14262,1.14215,1.14257,10000000.0
2008-02-25 01:01:00,1.14237,1.1428,1.14209,1.14247,18000000.0
2008-02-25 01:02:00,1.14229,1.14235,1.14225,1.14234,7400000.0
2008-02-25 01:03:00,1.14204,1.14233,1.14197,1.14202,18000000.0
2008-02-25 01:04:00,1.1429,1.1429,1.1429,1.1429,17600000.0
2008-02-25 01:05:00,1.14218,1.14253,1.14189,1.14196,17600000.0
2008-02-25 01:06:00,1.14208,1.14208,1.14173,1.14179,9800000.0
2008-02-25 01:07:00,1.14187,1.14231,1.1416,1.14231,20400000.0
2008-02-25 01:08:00,1.14194,1.14267,1.14176,1.14267,14200000.0
2008-02-25 01:09:00,1.14263,1.14263,1.14223,1.14223,10800000.0
2008-02-25 01:10:00,1.1425,1.1425,1.1424,1.1424,10200000.0
2008-02-25 01:11:00,1.14234,1.14259,1.14224,1.14224,10200000.0
2008-02-25 01:13:00,1.1423,1.1423,1.1423,1.1423,17400000.0
2008-02-25 01:14:00,1.142,1.1426,1.142,1.1426,17400000.0
2008-02-25 01:15:00,1.1428,1.1428,1.1426,1.1428,17400000.0
2008-02-25 01:16:00,1.14232,1.14235,1.1421,1.14214,17400000.0
2008-02-25 01:17:00,1.1426,1.143,1.14221,1.1427,14000000.0
2008-02-25 01:18:00,1.14252,1.14261,1.14232,1.14232,12600000.0
2008-02-25 01:19:00,1.14265,1.14265,1.14231,1.14231,2600000.0
2008-02-25 01:20:00,1.1427,1.1428,1.1426,1.1428,18400000.0
2008-02-25 01:21:00,1.1427,1.1427,1.1427,1.1427,18400000.0
2008-02-25 01:22:00,1.14237,1.14237,1.14221,1.14222,18400000.0
2008-02-25 01:23:00,1.14224,1.1426,1.14224,1.14236,22200000.0
2008-02-25 01:24:00,1.14257,1.14258,1.14235,1.14242,18600000.0
2008-02-25 01:25:00,1.14269,1.14275,1.14217,1.14268,21000000.0
2008-02-25 01:26:00,1.1421,1.14268,1.1421,1.14233,26600000.0
2008-02-25 01:27:00,1.14242,1.14258,1.14234,1.14236,15400000.0
2008-02-25 01:28:00,1.14245,1.14262,1.1423,1.14236,11800000.0
2008-02-25 01:29:00,1.14235,1.14267,1.14202,1.14267,24200000.0
2008-02-25 01:31:00,1.14252,1.14283,1.14252,1.14283,23400000.0
2008-02-25 01:32:00,1.1427,1.1429,1.1427,1.1428,22200000.0
2008-02-25 01:33:00,1.14258,1.14309,1.14254,1.14309,22200000.0
2008-02-25 01:34:00,1.14279,1.14294,1.14268,1.14268,21200000.0
2008-02-25 01:35:00,1.14277,1.14277,1.14227,1.14233,9000000.0
2008-02-25 01:36:00,1.14258,1.14258,1.1423,1.1424,7400000.0
2008-02-25 01:37:00,1.14282,1.14324,1.14282,1.143,9400000.0
2008-02-25 01:38:00,1.14307,1.14313,1.14287,1.14302,6800000.0
2008-02-25 01:39:00,1.14319,1.14372,1.14288,1.1431,18000000.0
2008-02-25 01:40:00,1.14312,1.14352,1.14295,1.14298,11000000.0
2008-02-25 01:41:00,1.14256,1.14286,1.14256,1.1427,10400000.0
2008-02-25 01:42:00,1.1435,1.1435,1.1434,1.1434,10600000.0
2008-02-25 01:43:00,1.14278,1.14297,1.14278,1.14297,10600000.0
2008-02-25 01:44:00,1.1435,1.1435,1.1433,1.1433,8200000.0
2008-02-25 01:45:00,1.1435,1.1436,1.1434,1.1434,8200000.0
2008-02-25 01:47:00,1.1426,1.14271,1.14245,1.14259,8200000.0
2008-02-25 01:48:00,1.1439,1.1439,1.1437,1.1437,9800000.0
2008-02-25 01:49:00,1.1424,1.1424,1.14189,1.14189,9800000.0
2008-02-25 01:50:00,1.14228,1.14263,1.14202,1.14231,21600000.0
2008-02-25 01:51:00,1.14223,1.14236,1.14198,1.14198,6800000.0
2008-02-25 01:52:00,1.14215,1.14231,1.14188,1.14231,26600000.0
2008-02-25 01:53:00,1.1426,1.143,1.1426,1.1429,14200000.0
2008-02-25 01:54:00,1.14223,1.14264,1.1421,1.14246,14200000.0
2008-02-25 01:55:00,1.142,1.14256,1.14196,1.14256,24000000.0
2008-02-25 01:56:00,1.14233,1.14264,1.14224,1.14224,17400000.0
2008-02-25 01:57:00,1.1424,1.14292,1.14217,1.14246,9000000.0
2008-02-25 01:58:00,1.14223,1.1426,1.14215,1.1426,16600000.0
2008-02-25 01:59:00,1.14233,1.14273,1.14211,1.14211,17400000.0
2008-02-25 02:00:00,1.14218,1.1423,1.14204,1.1423,11800000.0
2008-02-25 02:01:00,1.14244,1.14244,1.142,1.14221,20400000.0
2008-02-25 02:02:00,1.14266,1.14269,1.14228,1.1426,22800000.0
2008-02-25 02:03:00,1.1428,1.1428,1.14252,1.14267,12000000.0
2008-02-25 02:04:00,1.14251,1.14263,1.14236,1.1425,13200000.0
2008-02-25 02:05:00,1.14248,1.143,1.14229,1.14246,13800000.0
2008-02-25 02:06:00,1.14245,1.14249,1.14241,1.14249,6800000.0
2008-02-25 02:07:00,1.14247,1.14314,1.14243,1.14271,19400000.0
2008-02-25 02:08:00,1.14255,1.14338,1.14255,1.14276,9200000.0
2008-02-25 02:09:00,1.14246,1.14246,1.14207,1.14246,13000000.0
2008-02-25 02:10:00,1.14164,1.14209,1.14164,1.14209,14000000.0
2008-02-25 02:11:00,1.14164,1.14203,1.14164,1.14186,19600000.0
2008-02-25 02:12:00,1.1422,1.1428,1.1422,1.1424,10000000.0
2008-02-25 02:13:00,1.1426,1.1426,1.1424,1.1424,10000000.0
2008-02-25 02:14:00,1.14203,1.14231,1.14187,1.14209,10000000.0
2008-02-25 02:15:00,1.14202,1.14249,1.14202,1.14235,11800000.0
2008-02-25 02:16:00,1.142,1.142,1.142,1.142,7000000.0
2008-02-25 02:17:00,1.1421,1.1422,1.142,1.1422,7000000.0
2008-02-25 02:18:00,1.1424,1.14277,1.14212,1.1426,7000000.0
2008-02-25 02:19:00,1.14215,1.14253,1.14208,1.1423,16600000.0
2008-02-25 02:20:00,1.1424,1.1428,1.1424,1.14262,12200000.0
2008-02-25 02:21:00,1.14238,1.14284,1.14217,1.14218,19600000.0
2008-02-25 02:22:00,1.14239,1.14239,1.14223,1.14223,12400000.0
2008-02-25 02:23:00,1.14234,1.14246,1.14215,1.14246,14200000.0
2008-02-25 02:24:00,1.14235,1.14261,1.14235,1.1424,16200000.0
2008-02-25 02:25:00,1.14218,1.14247,1.14218,1.14235,11600000.0
2008-02-25 02:26:00,1.14252,1.14252,1.14221,1.14249,21600000.0
2008-02-25 02:27:00,1.14245,1.1426,1.14225,1.14246,17400000.0
2008-02-25 02:29:00,1.1425,1.14262,1.14232,1.14232,5000000.0
2008-02-25 02:30:00,1.14257,1.14257,1.14235,1.14235,7800000.0
2008-02-25 02:31:00,1.14263,1.14263,1.14231,1.14239,9800000.0
2008-02-25 02:32:00,1.14237,1.14278,1.14237,1.14278,13800000.0
2008-02-25 02:33:00,1.14298,1.14304,1.14274,1.14304,13400000.0
2008-02-25 02:34:00,1.14273,1.14273,1.14243,1.14243,9400000.0
2008-02-25 02:35:00,1.14267,1.14276,1.14267,1.14276,3200000.0
2008-02-25 02:36:00,1.14286,1.14329,1.1426,1.143,13200000.0
2008-02-25 02:37:00,1.1418,1.1419,1.1418,1.1418,9400000.0
2008-02-25 02:38:00,1.142,1.142,1.1418,1.1418,9400000.0
2008-02-25 02:39:00,1.14282,1.14297,1.14282,1.1429,9400000.0
2008-02-25 02:40:00,1.14305,1.14348,1.14283,1.14287,10000000.0
2008-02-25 02:41:00,1.14299,1.14341,1.1427,1.1427,11000000.0
2008-02-25 02:42:00,1.14328,1.14328,1.14272,1.14284,13400000.0
2008-02-25 02:43:00,1.14317,1.14347,1.14292,1.14292,12400000.0
2008-02-25 02:44:00,1.143,1.143,1.143,1.143,2600000.0
2008-02-25 02:45:00,1.1429,1.14293,1.1429,1.14293,8000000.0
2008-02-25 02:46:00,1.1424,1.1424,1.1423,1.1424,9200000.0
2008-02-25 02:47:00,1.14318,1.14355,1.14301,1.14355,9200000.0
2008-02-25 02:48:00,1.14332,1.14332,1.14265,1.14278,13800000.0
2008-02-25 02:49:00,1.14278,1.14299,1.14261,1.1428,12200000.0
2008-02-25 02:50:00,1.14302,1.14327,1.14271,1.14271,16800000.0
2008-02-25 02:51:00,1.14309,1.14323,1.14296,1.14323,35400000.0
2008-02-25 02:52:00,1.14277,1.14277,1.14211,1.14246,18600000.0
2008-02-25 02:53:00,1.1424,1.14256,1.14235,1.14251,23200000.0
2008-02-25 02:54:00,1.14243,1.14278,1.14223,1.14225,17200000.0
2008-02-25 02:55:00,1.14226,1.14251,1.14218,1.14218,8400000.0
2008-02-25 02:56:00,1.14244,1.14255,1.14236,1.1424,10800000.0
2008-02-25 02:57:00,1.1425,1.14292,1.1425,1.14251,10800000.0
2008-02-25 02:58:00,1.1427,1.14288,1.14235,1.14235,9800000.0
2008-02-25 02:59:00,1.14261,1.14261,1.14212,1.14237,26800000.0
2008-02-25 03:00:00,1.14223,1.14248,1.14206,1.14245,25600000.0
2008-02-25 03:01:00,1.1423,1.14246,1.1423,1.14246,4800000.0
2008-02-25 03:02:00,1.14232,1.14261,1.14232,1.14261,14400000.0
2008-02-25 03:03:00,1.14229,1.14269,1.14229,1.14252,14600000.0
2008-02-25 03:04:00,1.14236,1.14265,1.14224,1.14265,17600000.0
2008-02-25 03:05:00,1.14219,1.14277,1.14218,1.14255,24600000.0
2008-02-25 03:06:00,1.14257,1.14265,1.14229,1.14229,8600000.0
2008-02-25 03:07:00,1.14267,1.14277,1.14227,1.14227,19600000.0
2008-02-25 03:08:00,1.14228,1.14264,1.14226,1.14264,9000000.0
2008-02-25 03:09:00,1.14243,1.14271,1.14234,1.1426,7800000.0
2008-02-25 03:10:00,1.14256,1.14272,1.14225,1.1427,21000000.0
2008-02-25 03:11:00,1.14217,1.14228,1.14154,1.14183,15400000.0
2008-02-25 03:12:00,1.14207,1.14207,1.1419,1.14196,4200000.0
2008-02-25 03:13:00,1.14228,1.14237,1.14207,1.14219,11200000.0
2008-02-25 03:14:00,1.1418,1.1418,1.14155,1.14155,8000000.0
2008-02-25 03:15:00,1.1415,1.14201,1.1415,1.14172,15200000.0
2008-02-25 03:17:00,1.14175,1.14233,1.14175,1.14199,6600000.0
2008-02-25 03:18:00,1.14172,1.14209,1.14141,1.1415,23400000.0
2008-02-25 03:19:00,1.14178,1.14195,1.14151,1.14195,11200000.0
2008-02-25 03:20:00,1.14171,1.14196,1.14147,1.14149,8800000.0
2008-02-25 03:21:00,1.14099,1.14158,1.14096,1.14137,21200000.0
2008-02-25 03:22:00,1.14127,1.14169,1.14108,1.14169,8400000.0
2008-02-25 03:23:00,1.1436,1.1436,1.1435,1.1435,2000000.0
2008-02-25 03:24:00,1.14123,1.14141,1.14123,1.14141,2000000.0
2008-02-25 03:25:00,1.14132,1.14182,1.14132,1.14182,24000000.0
2008-02-25 03:26:00,1.14134,1.14157,1.14134,1.14157,18000000.0
2008-02-25 03:27:00,1.14178,1.14178,1.14139,1.14139,7800000.0
2008-02-25 03:28:00,1.1411,1.14174,1.1411,1.14169,8200000.0
2008-02-25 03:29:00,1.14182,1.14215,1.14177,1.14204,17600000.0
2008-02-25 03:30:00,1.1414,1.14171,1.14116,1.14141,14000000.0
2008-02-25 03:31:00,1.14154,1.14156,1.14131,1.14156,12200000.0
2008-02-25 03:32:00,1.14159,1.14172,1.14146,1.14146,9000000.0
2008-02-25 03:33:00,1.14138,1.14181,1.14119,1.14167,8800000.0
2008-02-25 03:34:00,1.14176,1.14177,1.1416,1.14177,12800000.0
2008-02-25 03:35:00,1.14166,1.1418,1.14119,1.14119,9000000.0
2008-02-25 03:36:00,1.14145,1.14174,1.14135,1.14154,8800000.0
2008-02-25 03:37:00,1.14188,1.14188,1.14135,1.1414,18000000.0
2008-02-25 03:38:00,1.14153,1.14181,1.14144,1.14181,16400000.0
2008-02-25 03:39:00,1.1415,1.14174,1.14139,1.14174,12200000.0
2008-02-25 03:40:00,1.14214,1.14242,1.142,1.142,17800000.0
2008-02-25 03:41:00,1.14203,1.14217,1.14203,1.14217,7600000.0
2008-02-25 03:42:00,1.14215,1.14262,1.14215,1.1423,18800000.0
2008-02-25 03:43:00,1.14245,1.14257,1.14223,1.14257,9800000.0
2008-02-25 03:44:00,1.1431,1.1431,1.1431,1.1431,5200000.0
2008-02-25 03:45:00,1.14231,1.14231,1.14217,1.1423,5200000.0
2008-02-25 03:46:00,1.1431,1.1432,1.1431,1.1431,4200000.0
2008-02-25 03:47:00,1.14235,1.14256,1.14222,1.14256,4200000.0
2008-02-25 03:48:00,1.14253,1.14268,1.14212,1.14212,20000000.0
2008-02-25 03:49:00,1.14244,1.14272,1.14228,1.14228,11800000.0
2008-02-25 03:50:00,1.14224,1.14273,1.14224,1.14273,11400000.0
2008-02-25 03:51:00,1.14274,1.14297,1.14257,1.14257,12600000.0
2008-02-25 03:52:00,1.14257,1.14324,1.14256,1.14324,5800000.0
2008-02-25 03:53:00,1.1428,1.14301,1.14251,1.14301,8400000.0
2008-02-25 03:54:00,1.14335,1.14335,1.1427,1.14302,18000000.0
2008-02-25 03:55:00,1.14268,1.14318,1.14237,1.14237,11000000.0
2008-02-25 03:56:00,1.14227,1.14269,1.14216,1.14269,8400000.0
2008-02-25 03:57:00,1.14237,1.14241,1.14219,1.14237,10400000.0
2008-02-25 03:58:00,1.14187,1.14239,1.14187,1.14239,17400000.0
2008-02-25 03:59:00,1.1424,1.14282,1.1424,1.14282,14200000.0
2008-02-25 04:00:00,1.14301,1.14345,1.14294,1.14303,9400000.0
2008-02-25 04:01:00,1.14299,1.14317,1.14293,1.14309,9000000.0
2008-02-25 04:02:00,1.1431,1.14324,1.14265,1.14265,9800000.0
2008-02-25 04:03:00,1.14315,1.14315,1.14263,1.14277,14600000.0
2008-02-25 04:04:00,1.14265,1.14311,1.14254,1.14311,14400000.0
2008-02-25 04:05:00,1.14284,1.14343,1.14284,1.14319,11000000.0
2008-02-25 04:06:00,1.14326,1.14326,1.14291,1.14299,18000000.0
2008-02-25 04:07:00,1.14303,1.14323,1.14303,1.14323,5800000.0
2008-02-25 04:08:00,1.14322,1.14322,1.14264,1.14264,26800000.0
2008-02-25 04:09:00,1.14355,1.14358,1.14315,1.14358,15600000.0
2008-02-25 04:10:00,1.14329,1.1436,1.1432,1.1432,14800000.0
2008-02-25 04:11:00,1.14315,1.14349,1.14315,1.14336,17400000.0
2008-02-25 04:12:00,1.14341,1.14385,1.14328,1.14385,20800000.0
2008-02-25 04:13:00,1.14329,1.14348,1.14293,1.14348,12600000.0
2008-02-25 04:14:00,1.143,1.143,1.143,1.143,11000000.0
2008-02-25 04:15:00,1.14344,1.14344,1.14293,1.14321,11000000.0
2008-02-25 04:16:00,1.14301,1.14349,1.14301,1.14349,15400000.0
2008-02-25 04:17:00,1.14333,1.14333,1.14329,1.14329,6600000.0
2008-02-25 04:18:00,1.1433,1.14368,1.14306,1.14368,16000000.0
2008-02-25 04:19:00,1.1433,1.14334,1.1432,1.1432,5800000.0
2008-02-25 04:20:00,1.14345,1.14369,1.14332,1.14337,15800000.0
2008-02-25 04:21:00,1.14329,1.14341,1.14312,1.14331,14800000.0
2008-02-25 04:22:00,1.1433,1.1436,1.1432,1.14323,7400000.0
2008-02-25 04:23:00,1.14304,1.14332,1.14303,1.14324,20400000.0
2008-02-25 04:24:00,1.14279,1.14324,1.14245,1.14289,16800000.0
2008-02-25 04:25:00,1.14317,1.14324,1.14281,1.14282,7400000.0
2008-02-25 04:26:00,1.14287,1.14316,1.14285,1.14286,8400000.0
2008-02-25 04:27:00,1.14291,1.14305,1.14279,1.14305,8000000.0
2008-02-25 04:28:00,1.1433,1.1433,1.1433,1.1433,14200000.0
2008-02-25 04:29:00,1.14284,1.14324,1.14284,1.14313,14200000.0
2008-02-25 04:30:00,1.14295,1.14324,1.14263,1.14293,20000000.0
2008-02-25 04:31:00,1.14307,1.14324,1.14307,1.14324,10400000.0
2008-02-25 04:32:00,1.1431,1.1431,1.14258,1.14258,7200000.0
2008-02-25 04:33:00,1.1435,1.1437,1.1435,1.1436,16000000.0
2008-02-25 04:34:00,1.1435,1.1436,1.1435,1.1436,16000000.0
2008-02-25 04:35:00,1.14269,1.14327,1.14269,1.14327,16000000.0
2008-02-25 04:36:00,1.14343,1.14343,1.14303,1.14317,11400000.0
2008-02-25 04:37:00,1.14299,1.1432,1.14235,1.14303,10000000.0
2008-02-25 04:39:00,1.14291,1.14296,1.14279,1.14296,10600000.0
2008-02-25 04:40:00,1.143,1.14314,1.14263,1.14297,23200000.0
2008-02-25 04:41:00,1.1429,1.14334,1.14274,1.14274,18800000.0
2008-02-25 04:42:00,1.14286,1.14291,1.14286,1.14291,3200000.0
2008-02-25 04:43:00,1.14297,1.1433,1.14278,1.14278,11600000.0
2008-02-25 04:44:00,1.14302,1.14318,1.14273,1.14286,13000000.0
2008-02-25 04:45:00,1.1425,1.1432,1.1425,1.1427,9000000.0
2008-02-25 04:46:00,1.14276,1.14324,1.14247,1.14263,9400000.0
2008-02-25 04:47:00,1.14284,1.14296,1.14284,1.14286,7400000.0
2008-02-25 04:48:00,1.143,1.1431,1.14284,1.14284,9200000.0
2008-02-25 04:49:00,1.14314,1.14336,1.14302,1.14336,18400000.0
2008-02-25 04:50:00,1.1435,1.1435,1.1434,1.1434,19000000.0
2008-02-25 04:51:00,1.14295,1.14332,1.14295,1.14312,19000000.0
2008-02-25 04:52:00,1.1435,1.1435,1.1435,1.1435,21600000.0
2008-02-25 04:53:00,1.1436,1.1437,1.1433,1.1433,21600000.0
2008-02-25 04:54:00,1.1431,1.1431,1.143,1.143,21600000.0
2008-02-25 04:55:00,1.14304,1.14304,1.14278,1.1428,21600000.0
2008-02-25 04:56:00,1.14286,1.14331,1.14272,1.14328,18200000.0
2008-02-25 04:57:00,1.14283,1.14298,1.14283,1.14298,2600000.0
2008-02-25 04:58:00,1.14281,1.14315,1.14278,1.1429,14000000.0
2008-02-25 04:59:00,1.14297,1.14312,1.14272,1.14272,12200000.0
2008-02-25 05:00:00,1.1431,1.1431,1.1431,1.1431,9000000.0
2008-02-25 05:01:00,1.14277,1.14291,1.14257,1.14278,9000000.0
2008-02-25 05:02:00,1.14274,1.14295,1.14268,1.14283,13200000.0
2008-02-25 05:03:00,1.14264,1.14272,1.14238,1.14257,37600000.0
2008-02-25 05:04:00,1.14272,1.14291,1.1425,1.14251,12200000.0
2008-02-25 05:05:00,1.14227,1.14231,1.14174,1.14174,11800000.0
2008-02-25 05:06:00,1.14165,1.14177,1.14165,1.14177,3200000.0
2008-02-25 05:07:00,1.14213,1.14243,1.14213,1.14243,13600000.0
2008-02-25 05:08:00,1.1428,1.1428,1.1427,1.1427,14800000.0
2008-02-25 05:09:00,1.14227,1.14245,1.14204,1.14223,14800000.0
2008-02-25 05:10:00,1.1422,1.14286,1.14215,1.14259,18600000.0
2008-02-25 05:11:00,1.143,1.143,1.143,1.143,18000000.0
2008-02-25 05:12:00,1.14288,1.14288,1.14261,1.14263,18000000.0
2008-02-25 05:13:00,1.1431,1.1431,1.1431,1.1431,14400000.0
2008-02-25 05:14:00,1.143,1.1431,1.143,1.1431,14400000.0
2008-02-25 05:15:00,1.1425,1.14295,1.14229,1.14295,14400000.0
2008-02-25 05:16:00,1.14266,1.14292,1.14263,1.14273,22400000.0
2008-02-25 05:17:00,1.14243,1.14247,1.14243,1.14247,3200000.0
2008-02-25 05:18:00,1.14238,1.14258,1.14238,1.14258,4000000.0
2008-02-25 05:19:00,1.14236,1.14307,1.14236,1.14307,14600000.0
2008-02-25 05:20:00,1.1429,1.1429,1.1427,1.1427,21000000.0
2008-02-25 05:21:00,1.14248,1.14265,1.14233,1.14233,21000000.0
2008-02-25 05:22:00,1.14279,1.14279,1.14232,1.14254,7800000.0
2008-02-25 05:23:00,1.1428,1.1429,1.1428,1.1429,13000000.0
2008-02-25 05:24:00,1.14264,1.14284,1.14251,1.14284,13000000.0
2008-02-25 05:25:00,1.143,1.143,1.143,1.143,6400000.0
2008-02-25 05:26:00,1.14267,1.14311,1.14267,1.14284,6400000.0
2008-02-25 05:27:00,1.14295,1.1432,1.14268,1.14271,12200000.0
2008-02-25 05:28:00,1.143,1.143,1.143,1.143,15200000.0
2008-02-25 05:29:00,1.14299,1.14317,1.14257,1.14285,15200000.0
2008-02-25 05:30:00,1.14259,1.143,1.14259,1.14275,23000000.0
2008-02-25 05:31:00,1.14313,1.14313,1.14299,1.1431,10200000.0
2008-02-25 05:32:00,1.14301,1.14316,1.14301,1.14306,14800000.0
2008-02-25 05:33:00,1.1432,1.1432,1.1431,1.1431,11600000.0
2008-02-25 05:34:00,1.14321,1.1434,1.14288,1.1434,11600000.0
2008-02-25 05:35:00,1.14316,1.14343,1.14308,1.14343,15400000.0
2008-02-25 05:36:00,1.14324,1.14346,1.14308,1.14322,28600000.0
2008-02-25 05:37:00,1.14324,1.14344,1.14324,1.14325,7800000.0
2008-02-25 05:38:00,1.14323,1.14336,1.1431,1.14333,10200000.0
2008-02-25 05:39:00,1.1435,1.1435,1.1433,1.1433,16800000.0
2008-02-25 05:40:00,1.14324,1.14325,1.14276,1.14299,16800000.0
2008-02-25 05:41:00,1.14326,1.14338,1.14291,1.14291,22000000.0
2008-02-25 05:42:00,1.1432,1.1432,1.14282,1.14282,4200000.0
2008-02-25 05:43:00,1.14305,1.14352,1.14291,1.14314,13800000.0
2008-02-25 05:44:00,1.1433,1.1433,1.1433,1.1433,31200000.0
2008-02-25 05:45:00,1.14324,1.14374,1.14295,1.14338,31200000.0
2008-02-25 05:46:00,1.14345,1.14345,1.14288,1.14288,21800000.0
2008-02-25 05:47:00,1.1431,1.1431,1.1431,1.1431,15600000.0
2008-02-25 05:48:00,1.143,1.1432,1.143,1.1431,15600000.0
2008-02-25 05:49:00,1.1434,1.14342,1.14309,1.14312,15600000.0
2008-02-25 05:50:00,1.14308,1.14334,1.14307,1.14314,18000000.0
2008-02-25 05:51:00,1.14319,1.14358,1.14297,1.14315,16400000.0
2008-02-25 05:52:00,1.14306,1.14337,1.14286,1.14318,13000000.0
2008-02-25 05:53:00,1.14323,1.14374,1.14248,1.14248,15800000.0
2008-02-25 05:54:00,1.14249,1.14277,1.14211,1.14233,18400000.0
2008-02-25 05:55:00,1.14261,1.14276,1.14234,1.14239,21400000.0
2008-02-25 05:56:00,1.14239,1.14253,1.1421,1.14229,23400000.0
2008-02-25 05:57:00,1.14218,1.14263,1.14218,1.14263,16400000.0
2008-02-25 05:58:00,1.14243,1.14277,1.14218,1.14264,10000000.0
2008-02-25 05:59:00,1.14236,1.14278,1.14221,1.14278,6800000.0
2008-02-25 06:00:00,1.14298,1.14302,1.14211,1.14236,11600000.0
2008-02-25 06:01:00,1.14244,1.14253,1.14182,1.14253,17000000.0
2008-02-25 06:02:00,1.14264,1.14282,1.14241,1.14282,11400000.0
2008-02-25 06:03:00,1.14232,1.14233,1.14204,1.14212,11600000.0
2008-02-25 06:04:00,1.14274,1.14282,1.14237,1.14282,15200000.0
2008-02-25 06:05:00,1.143,1.1433,1.1429,1.1433,21400000.0
2008-02-25 06:06:00,1.14285,1.14285,1.14233,1.14235,21400000.0
2008-02-25 06:07:00,1.14255,1.14258,1.14234,1.1424,10800000.0
2008-02-25 06:08:00,1.14246,1.14271,1.14246,1.14254,12000000.0
2008-02-25 06:09:00,1.1433,1.1433,1.1431,1.1431,21200000.0
2008-02-25 06:10:00,1.14296,1.14314,1.14267,1.14267,21200000.0
2008-02-25 06:11:00,1.143,1.143,1.14239,1.1426,11200000.0
2008-02-25 06:12:00,1.14263,1.14321,1.14263,1.14273,15000000.0
2008-02-25 06:13:00,1.14287,1.14287,1.14243,1.14261,16600000.0
2008-02-25 06:14:00,1.14243,1.14332,1.14217,1.14267,11400000.0
2008-02-25 06:15:00,1.14253,1.14273,1.14249,1.1427,17600000.0
2008-02-25 06:16:00,1.14271,1.14284,1.14258,1.14258,15600000.0
2008-02-25 06:17:00,1.14275,1.14275,1.14252,1.14258,12400000.0
2008-02-25 06:18:00,1.14252,1.143,1.14244,1.14244,23200000.0
2008-02-25 06:19:00,1.1434,1.1434,1.1432,1.1433,11600000.0
2008-02-25 06:20:00,1.14269,1.14277,1.14215,1.1426,11600000.0
2008-02-25 06:21:00,1.143,1.1432,1.143,1.1432,12600000.0
2008-02-25 06:22:00,1.14256,1.14272,1.14224,1.14241,12600000.0
2008-02-25 06:23:00,1.14229,1.14288,1.14229,1.14243,10200000.0
2008-02-25 06:24:00,1.14255,1.14285,1.1423,1.14271,14800000.0
2008-02-25 06:25:00,1.14232,1.143,1.14232,1.14261,11400000.0
2008-02-25 06:26:00,1.143,1.143,1.1426,1.1426,2600000.0
2008-02-25 06:27:00,1.14287,1.14287,1.14269,1.14269,2600000.0
2008-02-25 06:28:00,1.14293,1.14293,1.14231,1.14247,8000000.0
2008-02-25 06:29:00,1.1428,1.143,1.1428,1.143,18400000.0
2008-02-25 06:30:00,1.1427,1.14282,1.14219,1.14219,18400000.0
2008-02-25 06:31:00,1.14206,1.14256,1.14203,1.14207,30400000.0
2008-02-25 06:32:00,1.14209,1.14246,1.14209,1.14246,6200000.0
2008-02-25 06:33:00,1.14231,1.1424,1.14231,1.1424,9600000.0
2008-02-25 06:34:00,1.14259,1.14269,1.14232,1.14269,9600000.0
2008-02-25 06:35:00,1.14288,1.14288,1.14249,1.14253,10200000.0
2008-02-25 06:36:00,1.14269,1.14269,1.14228,1.1426,14400000.0
2008-02-25 06:37:00,1.14264,1.143,1.14252,1.14272,11400000.0
2008-02-25 06:38:00,1.1429,1.143,1.1429,1.1429,9600000.0
2008-02-25 06:39:00,1.14294,1.14299,1.14289,1.14299,9600000.0
2008-02-25 06:40:00,1.14327,1.14332,1.14307,1.14332,7400000.0
2008-02-25 06:41:00,1.143,1.143,1.1429,1.1429,2600000.0
2008-02-25 06:42:00,1.143,1.143,1.143,1.143,2600000.0
2008-02-25 06:43:00,1.1429,1.1429,1.1429,1.1429,2600000.0
2008-02-25 06:44:00,1.1428,1.143,1.1427,1.143,2600000.0
2008-02-25 06:45:00,1.1427,1.1427,1.1427,1.1427,2600000.0
2008-02-25 06:46:00,1.14294,1.14295,1.14294,1.14295,2600000.0
2008-02-25 06:47:00,1.14273,1.14281,1.1425,1.14252,19600000.0
2008-02-25 06:48:00,1.14252,1.14293,1.14232,1.14293,18000000.0
2008-02-25 06:49:00,1.14259,1.14286,1.14259,1.1428,8600000.0
2008-02-25 06:50:00,1.14275,1.14295,1.14265,1.14265,16600000.0
2008-02-25 06:51:00,1.14272,1.14284,1.14269,1.14269,19600000.0
2008-02-25 06:52:00,1.1425,1.1426,1.1424,1.1426,10200000.0
2008-02-25 06:53:00,1.14257,1.14257,1.14222,1.14222,10200000.0
2008-02-25 06:54:00,1.14232,1.14265,1.14229,1.14239,13200000.0
2008-02-25 06:55:00,1.14228,1.1424,1.14228,1.14238,10400000.0
2008-02-25 06:56:00,1.14235,1.14258,1.14232,1.14258,7600000.0
2008-02-25 06:57:00,1.14255,1.14272,1.14239,1.1426,16800000.0
2008-02-25 06:58:00,1.1425,1.1426,1.1424,1.1426,7400000.0
2008-02-25 06:59:00,1.1428,1.1428,1.1428,1.1428,7400000.0
2008-02-25 07:00:00,1.14254,1.14276,1.14221,1.14221,7400000.0
2008-02-25 07:01:00,1.14239,1.14263,1.14239,1.14256,7400000.0
2008-02-25 07:02:00,1.14266,1.14299,1.14238,1.14238,17000000.0
2008-02-25 07:03:00,1.1434,1.1435,1.1431,1.1434,9800000.0
2008-02-25 07:04:00,1.14223,1.14275,1.14207,1.14275,9800000.0
2008-02-25 07:05:00,1.14247,1.14282,1.14235,1.14277,11800000.0
2008-02-25 07:06:00,1.1421,1.14278,1.1421,1.14274,16600000.0
2008-02-25 07:07:00,1.1434,1.1434,1.143,1.143,5600000.0
2008-02-25 07:08:00,1.14272,1.14272,1.14272,1.14272,5600000.0
2008-02-25 07:09:00,1.1426,1.14298,1.1426,1.14274,11200000.0
2008-02-25 07:10:00,1.14239,1.14288,1.14239,1.14271,20000000.0
2008-02-25 07:11:00,1.1427,1.14284,1.14262,1.14267,18400000.0
2008-02-25 07:12:00,1.1426,1.14298,1.14248,1.14276,13600000.0
2008-02-25 07:13:00,1.14312,1.14312,1.14252,1.1426,10000000.0
2008-02-25 07:14:00,1.14285,1.14311,1.14282,1.14282,34400000.0
2008-02-25 07:15:00,1.14293,1.14329,1.14293,1.14305,13000000.0
2008-02-25 07:16:00,1.14293,1.14343,1.14278,1.14294,18400000.0
2008-02-25 07:17:00,1.14305,1.14312,1.14274,1.14291,24000000.0
2008-02-25 07:18:00,1.1429,1.1429,1.1428,1.1428,27400000.0
2008-02-25 07:19:00,1.14293,1.14307,1.14272,1.14307,27400000.0
2008-02-25 07:20:00,1.14305,1.14313,1.1427,1.14289,14600000.0
2008-02-25 07:21:00,1.14273,1.14292,1.1427,1.14276,8400000.0
2008-02-25 07:22:00,1.14275,1.14284,1.14251,1.14284,18800000.0
2008-02-25 07:23:00,1.14246,1.14261,1.14246,1.14261,3200000.0
2008-02-25 07:25:00,1.14283,1.14283,1.14224,1.14243,9400000.0
2008-02-25 07:26:00,1.14257,1.14268,1.14234,1.14257,17400000.0
2008-02-25 07:27:00,1.14226,1.14252,1.14217,1.14252,10800000.0
2008-02-25 07:28:00,1.1422,1.14244,1.14204,1.14244,21000000.0
2008-02-25 07:29:00,1.14235,1.14284,1.14219,1.14219,13000000.0
2008-02-25 07:30:00,1.14268,1.14329,1.14243,1.14329,17000000.0
2008-02-25 07:31:00,1.14288,1.14288,1.14268,1.14269,7000000.0
2008-02-25 07:32:00,1.14277,1.14299,1.14274,1.14287,24800000.0
2008-02-25 07:33:00,1.1435,1.1435,1.1434,1.1434,14600000.0
2008-02-25 07:34:00,1.1431,1.1434,1.1431,1.1434,14600000.0
2008-02-25 07:35:00,1.14271,1.14303,1.1423,1.14289,14600000.0
2008-02-25 07:36:00,1.14259,1.1427,1.14232,1.14232,13200000.0
2008-02-25 07:37:00,1.14231,1.14248,1.14231,1.14247,18600000.0
2008-02-25 07:38:00,1.14244,1.14301,1.14239,1.14239,10400000.0
2008-02-25 07:39:00,1.14271,1.14302,1.14265,1.14298,21400000.0
2008-02-25 07:40:00,1.1434,1.1436,1.1434,1.1434,6200000.0
2008-02-25 07:41:00,1.14273,1.14292,1.14253,1.14262,6200000.0
2008-02-25 07:42:00,1.1427,1.14289,1.14236,1.14246,25000000.0
2008-02-25 07:43:00,1.1438,1.1439,1.1438,1.1439,10200000.0
2008-02-25 07:44:00,1.14238,1.14269,1.14227,1.14269,10200000.0
2008-02-25 07:45:00,1.14261,1.14287,1.14214,1.14259,16400000.0
2008-02-25 07:46:00,1.1435,1.1435,1.1434,1.1434,11800000.0
2008-02-25 07:47:00,1.14235,1.14253,1.14219,1.14246,11800000.0
2008-02-25 07:48:00,1.14227,1.14227,1.14207,1.14211,14200000.0
2008-02-25 07:49:00,1.14239,1.14263,1.14209,1.14241,11000000.0
2008-02-25 07:50:00,1.1433,1.1433,1.1431,1.1431,18600000.0
2008-02-25 07:51:00,1.14238,1.14245,1.14225,1.14225,18600000.0
2008-02-25 07:52:00,1.1431,1.1432,1.1431,1.1432,10200000.0
2008-02-25 07:53:00,1.14242,1.14261,1.14235,1.14261,10200000.0
2008-02-25 07:54:00,1.14257,1.14283,1.14256,1.14274,11000000.0
2008-02-25 07:55:00,1.14255,1.14269,1.1423,1.1423,7400000.0
2008-02-25 07:56:00,1.14244,1.14268,1.14226,1.14252,18600000.0
2008-02-25 07:57:00,1.14231,1.14235,1.14191,1.14216,8800000.0
2008-02-25 07:58:00,1.14214,1.14255,1.14214,1.14226,14800000.0
2008-02-25 07:59:00,1.14239,1.14265,1.14226,1.14226,14200000.0
2008-02-25 08:00:00,1.14229,1.14283,1.14229,1.14246,12000000.0
2008-02-25 08:01:00,1.14257,1.14257,1.14192,1.14198,14000000.0
2008-02-25 08:02:00,1.14269,1.14339,1.14269,1.14303,7600000.0
2008-02-25 08:03:00,1.14294,1.1431,1.1426,1.1431,12600000.0
2008-02-25 08:04:00,1.14368,1.14368,1.14287,1.14298,13200000.0
2008-02-25 08:05:00,1.14263,1.14286,1.14242,1.14286,9600000.0
2008-02-25 08:06:00,1.14212,1.14303,1.14203,1.14303,18000000.0
2008-02-25 08:07:00,1.14306,1.14319,1.14265,1.14265,16800000.0
2008-02-25 08:08:00,1.14231,1.14303,1.14231,1.14244,17400000.0
2008-02-25 08:09:00,1.14251,1.14281,1.14233,1.14237,21800000.0
2008-02-25 08:10:00,1.14257,1.14273,1.14213,1.14254,25600000.0
2008-02-25 08:11:00,1.14291,1.14291,1.14264,1.14264,8000000.0
2008-02-25 08:12:00,1.14257,1.143,1.14257,1.14263,13800000.0
2008-02-25 08:13:00,1.14293,1.14326,1.14277,1.14277,6200000.0
2008-02-25 08:14:00,1.14325,1.14331,1.14283,1.14331,17800000.0
2008-02-25 08:15:00,1.14333,1.14333,1.14283,1.14304,19600000.0
2008-02-25 08:16:00,1.14243,1.1429,1.14238,1.14238,17000000.0
2008-02-25 08:17:00,1.14247,1.14264,1.14224,1.14253,17800000.0
2008-02-25 08:18:00,1.14246,1.1428,1.14246,1.14267,7600000.0
2008-02-25 08:19:00,1.14262,1.14282,1.14238,1.14282,10000000.0
2008-02-25 08:20:00,1.14223,1.14299,1.14204,1.14299,8200000.0
2008-02-25 08:21:00,1.14313,1.14313,1.14256,1.14273,21000000.0
2008-02-25 08:22:00,1.14279,1.14329,1.14279,1.14301,12000000.0
2008-02-25 08:23:00,1.14326,1.14326,1.14273,1.14276,11000000.0
2008-02-25 08:24:00,1.14294,1.14338,1.14294,1.14338,3200000.0
2008-02-25 08:25:00,1.1437,1.1437,1.1436,1.1436,17800000.0
2008-02-25 08:26:00,1.14288,1.14295,1.14278,1.14289,17800000.0
2008-02-25 08:27:00,1.14287,1.14343,1.14286,1.14295,25800000.0
2008-02-25 08:28:00,1.1433,1.1433,1.1432,1.1432,13600000.0
2008-02-25 08:29:00,1.14295,1.14341,1.14295,1.14329,13600000.0
2008-02-25 08:30:00,1.14332,1.14346,1.14315,1.14315,11600000.0
2008-02-25 08:31:00,1.14319,1.14335,1.14313,1.14319,19400000.0
2008-02-25 08:32:00,1.1436,1.1437,1.1436,1.1437,10200000.0
2008-02-25 08:33:00,1.14339,1.14351,1.14304,1.14304,10200000.0
2008-02-25 08:34:00,1.14291,1.14319,1.14278,1.14319,26200000.0
2008-02-25 08:35:00,1.14286,1.14304,1.14286,1.14304,17400000.0
2008-02-25 08:36:00,1.14328,1.14328,1.1427,1.14315,21000000.0
2008-02-25 08:37:00,1.143,1.14318,1.143,1.1431,13200000.0
2008-02-25 08:38:00,1.14296,1.14297,1.14259,1.14297,8200000.0
2008-02-25 08:39:00,1.14302,1.14375,1.14302,1.14314,11400000.0
2008-02-25 08:40:00,1.14336,1.14336,1.14298,1.14298,2600000.0
2008-02-25 08:41:00,1.14295,1.14366,1.14295,1.14324,22200000.0
2008-02-25 08:42:00,1.14361,1.14361,1.14304,1.14304,14400000.0
2008-02-25 08:43:00,1.14339,1.14361,1.14302,1.14357,9800000.0
2008-02-25 08:44:00,1.14344,1.14369,1.14326,1.14364,12400000.0
2008-02-25 08:45:00,1.14341,1.14362,1.14338,1.14338,12400000.0
2008-02-25 08:46:00,1.1433,1.14351,1.14283,1.14333,21800000.0
2008-02-25 08:47:00,1.14305,1.14361,1.14298,1.14328,20600000.0
2008-02-25 08:48:00,1.14328,1.14374,1.14324,1.14334,14800000.0
2008-02-25 08:49:00,1.14334,1.14334,1.14279,1.14316,11600000.0
2008-02-25 08:50:00,1.14292,1.14316,1.14288,1.14293,7400000.0
2008-02-25 08:51:00,1.14262,1.14291,1.14253,1.14272,66200000.0
2008-02-25 08:52:00,1.14278,1.14278,1.14241,1.14272,16000000.0
2008-02-25 08:53:00,1.14273,1.14331,1.14263,1.14263,16200000.0
2008-02-25 08:54:00,1.14335,1.14335,1.14284,1.1431,9000000.0
2008-02-25 08:55:00,1.14269,1.14279,1.14246,1.14253,11800000.0
2008-02-25 08:56:00,1.14242,1.14309,1.14242,1.14268,16000000.0
2008-02-25 08:57:00,1.14284,1.14289,1.14277,1.14287,10400000.0
2008-02-25 08:58:00,1.14241,1.14321,1.14241,1.14271,7800000.0
2008-02-25 08:59:00,1.1435,1.1435,1.1432,1.1432,108400000.0
2008-02-25 09:00:00,1.14287,1.14291,1.14247,1.14266,108400000.0
2008-02-25 09:01:00,1.14311,1.14311,1.14233,1.14234,7400000.0
2008-02-25 09:02:00,1.1431,1.1436,1.1431,1.1435,16800000.0
2008-02-25 09:03:00,1.1433,1.1435,1.1433,1.1435,16800000.0
2008-02-25 09:04:00,1.14343,1.14343,1.14297,1.14307,16800000.0
2008-02-25 09:05:00,1.1436,1.1436,1.1436,1.1436,17800000.0
2008-02-25 09:06:00,1.1439,1.1439,1.1438,1.1438,17800000.0
2008-02-25 09:07:00,1.14268,1.14303,1.14268,1.14284,17800000.0
2008-02-25 09:08:00,1.14292,1.14345,1.14292,1.14305,10600000.0
2008-02-25 09:09:00,1.14298,1.14313,1.14294,1.143,11600000.0
2008-02-25 09:10:00,1.1432,1.1432,1.1432,1.1432,12400000.0
2008-02-25 09:11:00,1.14307,1.14331,1.14294,1.14296,12400000.0
2008-02-25 09:12:00,1.14307,1.1432,1.14277,1.14313,15000000.0
2008-02-25 09:13:00,1.1428,1.1428,1.1427,1.1427,21800000.0
2008-02-25 09:14:00,1.1426,1.1427,1.1426,1.1427,21800000.0
2008-02-25 09:15:00,1.14312,1.14312,1.14285,1.14311,21800000.0
2008-02-25 09:16:00,1.1432,1.14323,1.14294,1.14323,12600000.0
2008-02-25 09:17:00,1.14307,1.14332,1.14296,1.14305,14800000.0
2008-02-25 09:18:00,1.1431,1.1431,1.143,1.143,7400000.0
2008-02-25 09:19:00,1.14316,1.14316,1.14295,1.14305,7400000.0
2008-02-25 09:20:00,1.14328,1.14345,1.14306,1.14326,26400000.0
2008-02-25 09:21:00,1.14342,1.14342,1.14276,1.1432,13200000.0
2008-02-25 09:22:00,1.14294,1.14379,1.14279,1.14379,10600000.0
2008-02-25 09:23:00,1.14345,1.14365,1.14315,1.14315,9000000.0
2008-02-25 09:24:00,1.14322,1.14348,1.14317,1.14348,21000000.0
2008-02-25 09:25:00,1.14304,1.14356,1.14304,1.14317,14600000.0
2008-02-25 09:26:00,1.14291,1.14325,1.14286,1.14295,12400000.0
2008-02-25 09:27:00,1.1434,1.1434,1.1433,1.1433,11200000.0
2008-02-25 09:28:00,1.14319,1.14319,1.14253,1.14273,11200000.0
2008-02-25 09:29:00,1.14267,1.14301,1.14226,1.14301,9800000.0
2008-02-25 09:30:00,1.14294,1.14305,1.14289,1.14289,16000000.0
2008-02-25 09:31:00,1.14313,1.14327,1.14298,1.14301,17600000.0
2008-02-25 09:32:00,1.14318,1.14338,1.14304,1.14331,21800000.0
2008-02-25 09:33:00,1.14309,1.14319,1.14307,1.14319,27400000.0
2008-02-25 09:34:00,1.14337,1.14373,1.14315,1.14352,18600000.0
2008-02-25 09:35:00,1.14308,1.14338,1.14308,1.14338,13200000.0
2008-02-25 09:36:00,1.14382,1.14415,1.1432,1.14412,102400000.0
2008-02-25 09:37:00,1.1436,1.14395,1.14349,1.14349,10000000.0
2008-02-25 09:38:00,1.14374,1.1438,1.14345,1.14354,10600000.0
2008-02-25 09:39:00,1.1439,1.1439,1.14319,1.14325,21000000.0
2008-02-25 09:40:00,1.1437,1.1437,1.1435,1.1435,16600000.0
2008-02-25 09:41:00,1.14333,1.14333,1.14287,1.14287,16600000.0
2008-02-25 09:42:00,1.14318,1.14372,1.14304,1.14372,8400000.0
2008-02-25 09:43:00,1.14363,1.14383,1.14342,1.14342,23000000.0
2008-02-25 09:44:00,1.14345,1.14375,1.14328,1.14328,12800000.0
2008-02-25 09:45:00,1.1436,1.1436,1.1435,1.1435,19600000.0
2008-02-25 09:46:00,1.14333,1.14369,1.14325,1.14329,19600000.0
2008-02-25 09:47:00,1.14324,1.14364,1.14314,1.14323,18000000.0
2008-02-25 09:48:00,1.1437,1.1437,1.1434,1.1436,22600000.0
2008-02-25 09:49:00,1.14331,1.14386,1.1432,1.1432,22600000.0
2008-02-25 09:50:00,1.1435,1.1435,1.1435,1.1435,18600000.0
2008-02-25 09:51:00,1.14341,1.1437,1.14316,1.14316,18600000.0
2008-02-25 09:52:00,1.14361,1.14361,1.14338,1.14339,17400000.0
2008-02-25 09:53:00,1.14342,1.14365,1.14309,1.14343,13600000.0
2008-02-25 09:54:00,1.14325,1.14332,1.14301,1.14314,16200000.0
2008-02-25 09:55:00,1.14346,1.14346,1.14271,1.14315,16800000.0
2008-02-25 09:56:00,1.14312,1.14329,1.14269,1.14329,37600000.0
2008-02-25 09:57:00,1.14303,1.14333,1.14293,1.14293,11000000.0
2008-02-25 09:58:00,1.1439,1.1439,1.1439,1.1439,20200000.0
2008-02-25 09:59:00,1.14302,1.14331,1.14291,1.14301,20200000.0
2008-02-25 10:00:00,1.14303,1.14336,1.14288,1.14336,9600000.0
2008-02-25 10:01:00,1.14297,1.14297,1.14263,1.14283,8800000.0
2008-02-25 10:02:00,1.14306,1.14334,1.143,1.14319,9600000.0
2008-02-25 10:03:00,1.1425,1.14338,1.1425,1.14315,11600000.0
2008-02-25 10:04:00,1.1432,1.14352,1.14307,1.14313,11200000.0
2008-02-25 10:05:00,1.14315,1.14365,1.14315,1.14347,45000000.0
2008-02-25 10:06:00,1.1436,1.14407,1.14337,1.14337,14200000.0
2008-02-25 10:07:00,1.14321,1.14374,1.14321,1.1435,25800000.0
2008-02-25 10:08:00,1.14339,1.1435,1.14293,1.14333,11600000.0
2008-02-25 10:09:00,1.14326,1.14331,1.14307,1.14313,15000000.0
2008-02-25 10:10:00,1.14307,1.14349,1.14295,1.14295,34200000.0
2008-02-25 10:11:00,1.14286,1.14358,1.1427,1.14291,16200000.0
2008-02-25 10:12:00,1.14274,1.14306,1.1425,1.14257,84600000.0
2008-02-25 10:13:00,1.14253,1.14253,1.14209,1.14246,15600000.0
2008-02-25 10:14:00,1.14206,1.14227,1.14202,1.14227,19800000.0
2008-02-25 10:15:00,1.14264,1.14264,1.14209,1.14251,18800000.0
2008-02-25 10:16:00,1.14286,1.14286,1.14256,1.14284,18000000.0
2008-02-25 10:17:00,1.14252,1.14288,1.14248,1.14248,10000000.0
2008-02-25 10:18:00,1.14283,1.14283,1.14203,1.14239,31200000.0
2008-02-25 10:19:00,1.14258,1.14308,1.14231,1.14265,34200000.0
2008-02-25 10:20:00,1.14223,1.14279,1.14223,1.14247,13800000.0
2008-02-25 10:21:00,1.14226,1.14249,1.14202,1.14248,16800000.0
2008-02-25 10:22:00,1.14236,1.14261,1.14236,1.14249,11000000.0
2008-02-25 10:23:00,1.14227,1.14264,1.1422,1.14223,46600000.0
2008-02-25 10:24:00,1.14226,1.14271,1.14205,1.14237,21200000.0
2008-02-25 10:25:00,1.14255,1.14314,1.14255,1.14282,20600000.0
2008-02-25 10:26:00,1.14284,1.14326,1.14267,1.14303,8400000.0
2008-02-25 10:27:00,1.14316,1.14327,1.14303,1.14327,7600000.0
2008-02-25 10:28:00,1.14341,1.14345,1.14258,1.14303,22000000.0
2008-02-25 10:29:00,1.14285,1.14309,1.14267,1.14302,20800000.0
2008-02-25 10:30:00,1.14302,1.14328,1.14256,1.1428,14600000.0
2008-02-25 10:31:00,1.14289,1.14336,1.14289,1.14336,24400000.0
2008-02-25 10:32:00,1.14281,1.14323,1.14276,1.14323,17800000.0
2008-02-25 10:33:00,1.14294,1.14308,1.14274,1.14308,11600000.0
2008-02-25 10:34:00,1.14265,1.14322,1.14226,1.14248,120000000.0
2008-02-25 10:35:00,1.1426,1.14321,1.1426,1.14262,13600000.0
2008-02-25 10:36:00,1.1432,1.1432,1.1431,1.1431,11000000.0
2008-02-25 10:37:00,1.14281,1.14311,1.1427,1.14273,11000000.0
2008-02-25 10:38:00,1.1433,1.14335,1.14301,1.14322,10800000.0
2008-02-25 10:39:00,1.14324,1.14361,1.14324,1.14338,19400000.0
2008-02-25 10:40:00,1.14337,1.1436,1.14296,1.14296,12200000.0
2008-02-25 10:41:00,1.1429,1.14312,1.1428,1.1428,9400000.0
2008-02-25 10:42:00,1.1429,1.14343,1.14281,1.14293,28400000.0
2008-02-25 10:43:00,1.14258,1.14308,1.14258,1.14308,11600000.0
2008-02-25 10:44:00,1.14322,1.14322,1.14298,1.14298,12400000.0
2008-02-25 10:45:00,1.1425,1.1425,1.1422,1.1422,61400000.0
2008-02-25 10:46:00,1.14305,1.14337,1.14302,1.14307,61400000.0
2008-02-25 10:47:00,1.14307,1.1434,1.14307,1.14326,14800000.0
2008-02-25 10:48:00,1.14317,1.14335,1.143,1.14304,13800000.0
2008-02-25 10:49:00,1.14307,1.14333,1.14302,1.14325,14200000.0
2008-02-25 10:50:00,1.14345,1.14348,1.14329,1.14348,23400000.0
2008-02-25 10:51:00,1.14317,1.14357,1.14313,1.14324,14600000.0
2008-02-25 10:52:00,1.14324,1.1437,1.14284,1.14293,94800000.0
2008-02-25 10:53:00,1.14312,1.14323,1.14293,1.14297,7400000.0
2008-02-25 10:54:00,1.1421,1.1421,1.142,1.142,16000000.0
2008-02-25 10:55:00,1.14283,1.14321,1.14283,1.14321,16000000.0
2008-02-25 10:56:00,1.14364,1.14364,1.14332,1.14354,14800000.0
2008-02-25 10:57:00,1.14363,1.14385,1.14338,1.14338,12800000.0
2008-02-25 10:58:00,1.14347,1.14366,1.1432,1.14366,12800000.0
2008-02-25 10:59:00,1.14352,1.14374,1.14329,1.14329,17200000.0
2008-02-25 11:00:00,1.14294,1.14355,1.14294,1.14331,8200000.0
2008-02-25 11:01:00,1.14354,1.14379,1.14354,1.14371,100200000.0
2008-02-25 11:02:00,1.1416,1.1417,1.1416,1.1417,15800000.0
2008-02-25 11:03:00,1.14374,1.14428,1.14363,1.14403,15800000.0
2008-02-25 11:04:00,1.144,1.14402,1.1437,1.14383,12000000.0
2008-02-25 11:05:00,1.14387,1.14412,1.1438,1.1438,8800000.0
2008-02-25 11:06:00,1.14411,1.14431,1.1437,1.1438,8800000.0
2008-02-25 11:07:00,1.14376,1.14387,1.14372,1.14387,3600000.0
2008-02-25 11:08:00,1.14405,1.14426,1.14356,1.14392,17200000.0
2008-02-25 11:09:00,1.14384,1.14412,1.14363,1.14383,16400000.0
2008-02-25 11:10:00,1.14381,1.14381,1.14316,1.14338,17400000.0
2008-02-25 11:11:00,1.1436,1.14378,1.14358,1.14359,12000000.0
2008-02-25 11:12:00,1.14381,1.14402,1.14354,1.14387,13200000.0
2008-02-25 11:13:00,1.14376,1.14439,1.14376,1.14401,15600000.0
2008-02-25 11:14:00,1.1441,1.14443,1.144,1.14417,11200000.0
2008-02-25 11:15:00,1.14432,1.14461,1.14424,1.14449,9400000.0
2008-02-25 11:16:00,1.14441,1.1449,1.1442,1.14461,11600000.0
2008-02-25 11:17:00,1.14465,1.14479,1.14445,1.14459,43000000.0
2008-02-25 11:18:00,1.14417,1.14474,1.14417,1.14441,12000000.0
2008-02-25 11:19:00,1.1445,1.1445,1.14385,1.14411,14000000.0
2008-02-25 11:20:00,1.1442,1.14434,1.14413,1.1442,10600000.0
2008-02-25 11:21:00,1.14389,1.1443,1.14377,1.14402,33800000.0
2008-02-25 11:22:00,1.14388,1.14388,1.14314,1.14379,17200000.0
2008-02-25 11:23:00,1.14352,1.14395,1.14336,1.14336,8800000.0
2008-02-25 11:24:00,1.14373,1.14407,1.14347,1.14356,30400000.0
2008-02-25 11:25:00,1.14383,1.14388,1.14341,1.14341,15600000.0
2008-02-25 11:26:00,1.14361,1.14367,1.14301,1.14329,17000000.0
2008-02-25 11:27:00,1.14337,1.14371,1.14332,1.14332,15000000.0
2008-02-25 11:28:00,1.14361,1.14361,1.14315,1.14343,11600000.0
2008-02-25 11:29:00,1.14326,1.14375,1.1432,1.1432,20400000.0
2008-02-25 11:30:00,1.14324,1.1434,1.14309,1.14312,10400000.0
2008-02-25 11:31:00,1.14319,1.14339,1.14303,1.14335,18200000.0
2008-02-25 11:32:00,1.14316,1.14351,1.14306,1.14309,11600000.0
2008-02-25 11:33:00,1.14288,1.14333,1.14284,1.14292,17600000.0
2008-02-25 11:34:00,1.14287,1.14308,1.14276,1.14283,30600000.0
2008-02-25 11:35:00,1.1427,1.14307,1.1427,1.14299,10200000.0
2008-02-25 11:36:00,1.14289,1.1429,1.14267,1.1429,13200000.0
2008-02-25 11:37:00,1.14302,1.14346,1.14278,1.14299,11600000.0
2008-02-25 11:38:00,1.14279,1.14294,1.14251,1.14253,19200000.0
2008-02-25 11:39:00,1.14252,1.14272,1.1424,1.1425,23800000.0
2008-02-25 11:40:00,1.14272,1.14284,1.14245,1.14284,16400000.0
2008-02-25 11:41:00,1.14203,1.14283,1.14203,1.14264,10000000.0
2008-02-25 11:42:00,1.14246,1.14306,1.14246,1.14262,7600000.0
2008-02-25 11:43:00,1.14259,1.14289,1.14259,1.14279,13800000.0
2008-02-25 11:44:00,1.14261,1.14281,1.14231,1.14231,16200000.0
2008-02-25 11:45:00,1.14194,1.14223,1.14146,1.14223,14600000.0
2008-02-25 11:46:00,1.14192,1.14226,1.14177,1.14226,17600000.0
2008-02-25 11:47:00,1.14202,1.1423,1.14201,1.1423,11600000.0
2008-02-25 11:48:00,1.14175,1.14191,1.1415,1.1415,14400000.0
2008-02-25 11:49:00,1.14208,1.14245,1.14175,1.142,77400000.0
2008-02-25 11:50:00,1.14218,1.14218,1.14181,1.14214,13800000.0
2008-02-25 11:51:00,1.14194,1.14207,1.14181,1.14184,79200000.0
2008-02-25 11:52:00,1.14178,1.14208,1.14167,1.14208,93500000.0
2008-02-25 11:53:00,1.14209,1.14209,1.14168,1.14176,8200000.0
2008-02-25 11:54:00,1.14209,1.14222,1.14173,1.14173,36600000.0
2008-02-25 11:55:00,1.14212,1.14212,1.14163,1.14164,8200000.0
2008-02-25 11:56:00,1.14174,1.14198,1.14157,1.1416,71400000.0
2008-02-25 11:57:00,1.14174,1.14205,1.14158,1.14165,121600000.0
2008-02-25 11:58:00,1.14169,1.14209,1.14149,1.14163,19000000.0
2008-02-25 11:59:00,1.14204,1.14234,1.14176,1.14188,107000000.0
2008-02-25 12:00:00,1.1416,1.14165,1.14127,1.14133,40000000.0
2008-02-25 12:01:00,1.14154,1.14154,1.14105,1.14105,19600000.0
2008-02-25 12:02:00,1.14159,1.14159,1.14108,1.14125,10200000.0
2008-02-25 12:03:00,1.141,1.1413,1.141,1.1413,11600000.0
2008-02-25 12:04:00,1.14154,1.14154,1.14114,1.14118,16000000.0
2008-02-25 12:05:00,1.1413,1.14142,1.14078,1.14142,20200000.0
2008-02-25 12:06:00,1.14146,1.14146,1.14108,1.14115,10200000.0
2008-02-25 12:07:00,1.1429,1.1429,1.1427,1.1428,11000000.0
2008-02-25 12:08:00,1.14141,1.14181,1.14128,1.14181,11000000.0
2008-02-25 12:09:00,1.14184,1.14189,1.14148,1.14178,13000000.0
2008-02-25 12:10:00,1.14148,1.14159,1.14133,1.14143,57600000.0
2008-02-25 12:11:00,1.14143,1.142,1.14143,1.14148,9600000.0
2008-02-25 12:12:00,1.14165,1.14189,1.14134,1.14134,9800000.0
2008-02-25 12:13:00,1.14156,1.14156,1.14116,1.14123,20000000.0
2008-02-25 12:14:00,1.14113,1.14151,1.1411,1.14138,70600000.0
2008-02-25 12:15:00,1.14148,1.14156,1.14096,1.14135,126200000.0
2008-02-25 12:16:00,1.1417,1.142,1.14151,1.14151,118600000.0
2008-02-25 12:17:00,1.14148,1.14174,1.14148,1.14174,3600000.0
2008-02-25 12:18:00,1.14168,1.14184,1.14161,1.14175,22400000.0
2008-02-25 12:19:00,1.14119,1.14166,1.1411,1.1416,16200000.0
2008-02-25 12:20:00,1.14136,1.14158,1.1413,1.14137,10800000.0
2008-02-25 12:21:00,1.14167,1.14181,1.14116,1.14165,17200000.0
2008-02-25 12:22:00,1.14133,1.14157,1.14128,1.14157,9400000.0
2008-02-25 12:23:00,1.14134,1.14176,1.14117,1.1414,8600000.0
2008-02-25 12:24:00,1.14181,1.14181,1.14133,1.14164,12400000.0
2008-02-25 12:25:00,1.14158,1.14178,1.14123,1.14169,12400000.0
2008-02-25 12:26:00,1.1428,1.1429,1.1427,1.1427,14000000.0
2008-02-25 12:27:00,1.1416,1.14226,1.1416,1.14226,14000000.0
2008-02-25 12:28:00,1.14165,1.1418,1.14117,1.1418,13800000.0
2008-02-25 12:29:00,1.14175,1.14175,1.14139,1.1416,13000000.0
2008-02-25 12:30:00,1.14169,1.14169,1.14154,1.14154,14400000.0
2008-02-25 12:31:00,1.14136,1.14171,1.14136,1.14171,12800000.0
2008-02-25 12:32:00,1.14168,1.14188,1.14152,1.14188,7400000.0
2008-02-25 12:33:00,1.14168,1.14202,1.14166,1.14187,17400000.0
2008-02-25 12:34:00,1.1433,1.1433,1.1429,1.143,12400000.0
2008-02-25 12:35:00,1.1429,1.1429,1.1429,1.1429,12400000.0
2008-02-25 12:36:00,1.14176,1.14205,1.14146,1.14203,12400000.0
2008-02-25 12:37:00,1.14173,1.14211,1.14169,1.14192,25600000.0
2008-02-25 12:38:00,1.14209,1.14252,1.1419,1.14252,16400000.0
2008-02-25 12:39:00,1.14276,1.14291,1.14227,1.14237,7200000.0
2008-02-25 12:40:00,1.14243,1.14243,1.14217,1.14217,9400000.0
2008-02-25 12:41:00,1.1422,1.1424,1.1422,1.1424,8400000.0
2008-02-25 12:42:00,1.14228,1.14242,1.14201,1.14216,8400000.0
2008-02-25 12:43:00,1.1429,1.1429,1.1427,1.1427,10200000.0
2008-02-25 12:44:00,1.14217,1.14246,1.14213,1.14246,10200000.0
2008-02-25 12:45:00,1.14288,1.14288,1.14229,1.14255,20600000.0
2008-02-25 12:46:00,1.14257,1.14288,1.14255,1.14255,90600000.0
2008-02-25 12:47:00,1.14262,1.14312,1.1422,1.14249,22800000.0
2008-02-25 12:48:00,1.14261,1.14284,1.14222,1.14284,10400000.0
2008-02-25 12:49:00,1.14272,1.14283,1.1424,1.14283,14000000.0
2008-02-25 12:50:00,1.14229,1.14229,1.14191,1.14215,15800000.0
2008-02-25 12:51:00,1.14212,1.14223,1.14185,1.14197,21000000.0
2008-02-25 12:52:00,1.14211,1.14246,1.14211,1.14212,17400000.0
2008-02-25 12:53:00,1.14223,1.14248,1.14198,1.14198,9600000.0
2008-02-25 12:54:00,1.1425,1.1425,1.1422,1.1422,11600000.0
2008-02-25 12:55:00,1.14209,1.14223,1.14177,1.14197,11600000.0
2008-02-25 12:56:00,1.14178,1.14238,1.14178,1.14199,12600000.0
2008-02-25 12:57:00,1.14214,1.14235,1.14163,1.14163,9800000.0
2008-02-25 12:58:00,1.14176,1.14262,1.14176,1.14209,12800000.0
2008-02-25 12:59:00,1.14236,1.14274,1.14234,1.1425,15000000.0
2008-02-25 13:00:00,1.14245,1.14291,1.14239,1.1426,21200000.0
2008-02-25 13:01:00,1.14268,1.14268,1.14208,1.14208,10000000.0
2008-02-25 13:02:00,1.14245,1.14245,1.14191,1.14222,11800000.0
2008-02-25 13:03:00,1.14221,1.14252,1.14214,1.14252,19800000.0
2008-02-25 13:04:00,1.14263,1.14296,1.14253,1.14296,16400000.0
2008-02-25 13:05:00,1.14227,1.14227,1.14218,1.14225,7600000.0
2008-02-25 13:06:00,1.142,1.14226,1.14195,1.14221,24600000.0
2008-02-25 13:07:00,1.1428,1.1428,1.14235,1.14235,28800000.0
2008-02-25 13:08:00,1.14225,1.14263,1.14198,1.14223,15600000.0
2008-02-25 13:09:00,1.14229,1.1426,1.14189,1.14189,16200000.0
2008-02-25 13:10:00,1.14242,1.14253,1.14217,1.14217,12600000.0
2008-02-25 13:11:00,1.1422,1.14227,1.14209,1.14227,5600000.0
2008-02-25 13:12:00,1.14249,1.1428,1.14215,1.1428,20000000.0
2008-02-25 13:13:00,1.14266,1.14294,1.14262,1.14272,17800000.0
2008-02-25 13:14:00,1.14276,1.14297,1.14259,1.14294,20200000.0
2008-02-25 13:15:00,1.14273,1.14285,1.1425,1.1425,15800000.0
2008-02-25 13:16:00,1.14279,1.1431,1.14263,1.14273,21600000.0
2008-02-25 13:17:00,1.14255,1.14318,1.14255,1.14258,31800000.0
2008-02-25 13:19:00,1.14268,1.14304,1.14255,1.14304,14800000.0
2008-02-25 13:20:00,1.14266,1.14303,1.14266,1.14292,17600000.0
2008-02-25 13:21:00,1.14268,1.14293,1.14255,1.14293,30600000.0
2008-02-25 13:22:00,1.14277,1.14335,1.14251,1.14293,13600000.0
2008-02-25 13:23:00,1.14283,1.14301,1.14282,1.14284,22000000.0
2008-02-25 13:24:00,1.14289,1.14314,1.1426,1.1426,20000000.0
2008-02-25 13:25:00,1.14252,1.14269,1.14236,1.14263,11600000.0
2008-02-25 13:26:00,1.1428,1.14299,1.1424,1.1425,19400000.0
2008-02-25 13:27:00,1.14238,1.14281,1.14238,1.1424,10400000.0
2008-02-25 13:28:00,1.14274,1.14274,1.14255,1.14259,7200000.0
2008-02-25 13:29:00,1.14283,1.14291,1.14274,1.14285,35400000.0
2008-02-25 13:30:00,1.14316,1.14334,1.14276,1.14282,16600000.0
2008-02-25 13:31:00,1.14319,1.14331,1.14288,1.14288,9200000.0
2008-02-25 13:32:00,1.14281,1.14329,1.14281,1.14286,9000000.0
2008-02-25 13:33:00,1.14277,1.14299,1.14267,1.14267,21000000.0
2008-02-25 13:34:00,1.14268,1.14268,1.14221,1.1426,19000000.0
2008-02-25 13:35:00,1.14206,1.14252,1.14206,1.14236,8200000.0
2008-02-25 13:36:00,1.14238,1.14252,1.14155,1.14216,24800000.0
2008-02-25 13:37:00,1.14219,1.14255,1.14185,1.14255,8200000.0
2008-02-25 13:38:00,1.14243,1.14243,1.14227,1.14227,6800000.0
2008-02-25 13:39:00,1.14232,1.14232,1.14193,1.14197,44600000.0
2008-02-25 13:40:00,1.14245,1.14245,1.14207,1.14235,70200000.0
2008-02-25 13:41:00,1.14189,1.14228,1.14164,1.14212,22200000.0
2008-02-25 13:42:00,1.14172,1.14282,1.14172,1.14229,19600000.0
2008-02-25 13:43:00,1.14246,1.14286,1.14228,1.1425,18600000.0
2008-02-25 13:44:00,1.14266,1.14266,1.14218,1.14247,13600000.0
2008-02-25 13:45:00,1.1424,1.14241,1.1423,1.14239,21800000.0
2008-02-25 13:46:00,1.14248,1.14276,1.14202,1.14264,22200000.0
2008-02-25 13:47:00,1.1424,1.14301,1.1424,1.14301,11000000.0
2008-02-25 13:48:00,1.1426,1.1426,1.14211,1.14253,17400000.0
2008-02-25 13:49:00,1.14261,1.14273,1.14252,1.14252,18800000.0
2008-02-25 13:50:00,1.14282,1.14315,1.14272,1.14275,13000000.0
2008-02-25 13:51:00,1.14267,1.14272,1.14231,1.14247,17400000.0
2008-02-25 13:52:00,1.14245,1.14276,1.14245,1.1425,12200000.0
2008-02-25 13:53:00,1.1426,1.1427,1.1425,1.1425,18000000.0
2008-02-25 13:54:00,1.14239,1.14239,1.14183,1.14212,18000000.0
2008-02-25 13:55:00,1.1419,1.1422,1.14179,1.14179,29200000.0
2008-02-25 13:56:00,1.14171,1.14206,1.14171,1.14187,15200000.0
2008-02-25 13:57:00,1.14196,1.14212,1.14166,1.14169,14800000.0
2008-02-25 13:58:00,1.14178,1.14215,1.14139,1.14184,13600000.0
2008-02-25 13:59:00,1.14193,1.14209,1.1417,1.14187,51600000.0
2008-02-25 14:00:00,1.14188,1.14198,1.14162,1.1418,15800000.0
2008-02-25 14:01:00,1.14202,1.14202,1.14153,1.14187,16600000.0
2008-02-25 14:02:00,1.14147,1.14184,1.14128,1.14128,26200000.0
2008-02-25 14:03:00,1.14201,1.14237,1.14196,1.14198,16000000.0
2008-02-25 14:04:00,1.14246,1.14281,1.1422,1.1422,29200000.0
2008-02-25 14:05:00,1.1422,1.14222,1.14185,1.14213,25200000.0
2008-02-25 14:06:00,1.14248,1.14248,1.14216,1.14232,16600000.0
2008-02-25 14:07:00,1.14217,1.14238,1.14199,1.14199,16000000.0
2008-02-25 14:08:00,1.14199,1.14243,1.14199,1.14224,29400000.0
2008-02-25 14:09:00,1.14216,1.14225,1.14175,1.14175,9400000.0
2008-02-25 14:10:00,1.14193,1.14252,1.14193,1.14242,30200000.0
2008-02-25 14:11:00,1.14227,1.1425,1.14218,1.14227,15600000.0
2008-02-25 14:12:00,1.14215,1.14263,1.14215,1.14233,19400000.0
2008-02-25 14:13:00,1.14204,1.14226,1.14196,1.14209,19400000.0
2008-02-25 14:14:00,1.14237,1.14274,1.14207,1.1422,15000000.0
2008-02-25 14:15:00,1.1423,1.14289,1.14224,1.14289,21200000.0
2008-02-25 14:16:00,1.1427,1.1427,1.1427,1.1427,25200000.0
2008-02-25 14:17:00,1.14255,1.14275,1.14221,1.14256,25200000.0
2008-02-25 14:18:00,1.14244,1.14251,1.14225,1.14232,25200000.0
2008-02-25 14:19:00,1.14239,1.14256,1.14224,1.14256,6800000.0
2008-02-25 14:20:00,1.14214,1.14225,1.14158,1.14225,14000000.0
2008-02-25 14:21:00,1.14192,1.14214,1.14188,1.14203,26000000.0
2008-02-25 14:22:00,1.14218,1.14218,1.14146,1.14174,17400000.0
2008-02-25 14:23:00,1.14173,1.14201,1.14173,1.14201,25200000.0
2008-02-25 14:24:00,1.1419,1.14217,1.14171,1.14207,9400000.0
2008-02-25 14:25:00,1.14208,1.14246,1.14208,1.1422,13000000.0
2008-02-25 14:26:00,1.14238,1.14252,1.14228,1.14232,8800000.0
2008-02-25 14:27:00,1.14281,1.14281,1.14226,1.14238,23800000.0
2008-02-25 14:28:00,1.14216,1.1426,1.142,1.142,16200000.0
2008-02-25 14:29:00,1.14222,1.14222,1.14178,1.14181,30400000.0
2008-02-25 14:30:00,1.14198,1.14237,1.1419,1.14237,21200000.0
2008-02-25 14:31:00,1.14201,1.14201,1.14135,1.14139,79200000.0
2008-02-25 14:32:00,1.14151,1.14201,1.14151,1.1419,13000000.0
2008-02-25 14:33:00,1.14203,1.14219,1.14181,1.14198,19600000.0
2008-02-25 14:34:00,1.14158,1.14215,1.14158,1.14183,9400000.0
2008-02-25 14:35:00,1.14201,1.14201,1.14184,1.1419,11400000.0
2008-02-25 14:36:00,1.14173,1.14238,1.14169,1.14208,15000000.0
2008-02-25 14:37:00,1.14228,1.14228,1.14159,1.14181,14000000.0
2008-02-25 14:38:00,1.14176,1.14247,1.14176,1.14235,9400000.0
2008-02-25 14:39:00,1.14234,1.14243,1.14224,1.14231,13000000.0
2008-02-25 14:40:00,1.1416,1.14222,1.14147,1.14222,16600000.0
2008-02-25 14:41:00,1.14241,1.14262,1.14195,1.14227,17400000.0
2008-02-25 14:42:00,1.14219,1.14253,1.14213,1.14219,19000000.0
2008-02-25 14:43:00,1.14229,1.14229,1.14195,1.14195,9800000.0
2008-02-25 14:44:00,1.14192,1.1424,1.14184,1.14185,19400000.0
2008-02-25 14:45:00,1.14231,1.14231,1.14207,1.14208,8000000.0
2008-02-25 14:46:00,1.14212,1.14232,1.14195,1.14218,10000000.0
2008-02-25 14:47:00,1.1421,1.14212,1.14203,1.14203,35200000.0
2008-02-25 14:48:00,1.14226,1.14226,1.14208,1.14222,10200000.0
2008-02-25 14:49:00,1.14187,1.1424,1.14187,1.14193,10800000.0
2008-02-25 14:50:00,1.14213,1.14247,1.14213,1.14247,18800000.0
2008-02-25 14:51:00,1.14227,1.14273,1.14208,1.14215,82200000.0
2008-02-25 14:52:00,1.1419,1.1419,1.1419,1.1419,29000000.0
2008-02-25 14:53:00,1.14235,1.14239,1.14198,1.14199,29000000.0
2008-02-25 14:54:00,1.14225,1.14234,1.14172,1.1422,20200000.0
2008-02-25 14:55:00,1.14211,1.14248,1.14211,1.14216,15400000.0
2008-02-25 14:56:00,1.1419,1.1419,1.1418,1.1418,18600000.0
2008-02-25 14:57:00,1.1419,1.1419,1.1419,1.1419,18600000.0
2008-02-25 14:58:00,1.14218,1.14256,1.14195,1.14249,18600000.0
2008-02-25 14:59:00,1.1423,1.14259,1.1423,1.14244,17400000.0
2008-02-25 15:00:00,1.14233,1.14244,1.14211,1.1422,14800000.0
2008-02-25 15:01:00,1.14216,1.14217,1.14192,1.14201,18800000.0
2008-02-25 15:02:00,1.14213,1.14242,1.14205,1.1423,13400000.0
2008-02-25 15:03:00,1.14243,1.1426,1.1418,1.1421,15200000.0
2008-02-25 15:04:00,1.1416,1.1417,1.1414,1.1414,19600000.0
2008-02-25 15:05:00,1.14182,1.14182,1.14165,1.14165,19600000.0
2008-02-25 15:06:00,1.14186,1.14198,1.14168,1.14189,98400000.0
2008-02-25 15:07:00,1.1422,1.1424,1.1419,1.1419,7600000.0
2008-02-25 15:08:00,1.14187,1.14239,1.14169,1.1419,7600000.0
2008-02-25 15:09:00,1.14198,1.14226,1.14198,1.14209,7800000.0
2008-02-25 15:10:00,1.1419,1.142,1.1418,1.1419,20800000.0
2008-02-25 15:11:00,1.14207,1.14229,1.14184,1.14226,20800000.0
2008-02-25 15:12:00,1.14244,1.14267,1.14216,1.14227,7400000.0
2008-02-25 15:13:00,1.14246,1.14246,1.1421,1.1423,25600000.0
2008-02-25 15:14:00,1.1421,1.1423,1.1421,1.1423,10000000.0
2008-02-25 15:15:00,1.1422,1.14256,1.14217,1.14235,10000000.0
2008-02-25 15:16:00,1.14216,1.14253,1.14216,1.14228,20200000.0
2008-02-25 15:17:00,1.14222,1.14231,1.14194,1.14231,14200000.0
2008-02-25 15:18:00,1.14183,1.14204,1.14183,1.14188,11400000.0
2008-02-25 15:19:00,1.1423,1.1423,1.1421,1.1421,13200000.0
2008-02-25 15:20:00,1.14204,1.14204,1.14181,1.14181,13200000.0
2008-02-25 15:21:00,1.14198,1.14212,1.14159,1.14185,16200000.0
2008-02-25 15:22:00,1.14169,1.14214,1.14138,1.1417,11400000.0
2008-02-25 15:23:00,1.14159,1.14223,1.14159,1.14184,14000000.0
2008-02-25 15:24:00,1.1418,1.14206,1.14162,1.14206,38200000.0
2008-02-25 15:25:00,1.14181,1.14201,1.14178,1.14201,14400000.0
2008-02-25 15:26:00,1.14209,1.14265,1.142,1.14265,8800000.0
2008-02-25 15:27:00,1.142,1.142,1.1419,1.1419,22400000.0
2008-02-25 15:28:00,1.14213,1.14216,1.14193,1.14216,22400000.0
2008-02-25 15:29:00,1.14231,1.1426,1.14225,1.14233,13800000.0
2008-02-25 15:30:00,1.14209,1.14235,1.14194,1.14215,17000000.0
2008-02-25 15:31:00,1.14215,1.14258,1.14208,1.14229,29000000.0
2008-02-25 15:32:00,1.14249,1.14257,1.14204,1.14257,15200000.0
2008-02-25 15:33:00,1.14219,1.1424,1.1421,1.14228,19000000.0
2008-02-25 15:34:00,1.14224,1.14249,1.14203,1.14249,15600000.0
2008-02-25 15:35:00,1.14246,1.14262,1.14227,1.14244,14600000.0
2008-02-25 15:36:00,1.142,1.14268,1.142,1.14225,15200000.0
2008-02-25 15:37:00,1.14245,1.14245,1.14217,1.14227,14200000.0
2008-02-25 15:38:00,1.14206,1.14238,1.14155,1.14238,25200000.0
2008-02-25 15:39:00,1.14238,1.14238,1.14163,1.14163,15400000.0
2008-02-25 15:40:00,1.14188,1.14202,1.14188,1.14193,14200000.0
2008-02-25 15:41:00,1.14189,1.1419,1.14172,1.14175,24800000.0
2008-02-25 15:42:00,1.14184,1.14197,1.14161,1.14177,12400000.0
2008-02-25 15:43:00,1.14171,1.14216,1.14166,1.14166,27800000.0
2008-02-25 15:44:00,1.14149,1.1423,1.14145,1.1418,10600000.0
2008-02-25 15:45:00,1.14192,1.14203,1.14169,1.1417,11000000.0
2008-02-25 15:46:00,1.14159,1.14183,1.14159,1.14172,7400000.0
2008-02-25 15:47:00,1.14171,1.14193,1.14143,1.14193,10400000.0
2008-02-25 15:48:00,1.14182,1.14187,1.14158,1.14159,11000000.0
2008-02-25 15:49:00,1.14168,1.14189,1.14126,1.14142,18500000.0
2008-02-25 15:50:00,1.14153,1.14195,1.14146,1.14151,18400000.0
2008-02-25 15:51:00,1.14109,1.14145,1.14109,1.14145,2600000.0
2008-02-25 15:52:00,1.1419,1.142,1.1415,1.1415,12800000.0
2008-02-25 15:53:00,1.14159,1.14191,1.14146,1.1417,12800000.0
2008-02-25 15:54:00,1.14132,1.14158,1.14113,1.14136,14800000.0
2008-02-25 15:55:00,1.14134,1.1419,1.14117,1.14129,19000000.0
2008-02-25 15:56:00,1.14154,1.14175,1.14117,1.14134,20200000.0
2008-02-25 15:57:00,1.14154,1.14163,1.14124,1.14157,10000000.0
2008-02-25 15:58:00,1.14155,1.14162,1.14133,1.14133,11400000.0
2008-02-25 15:59:00,1.14129,1.14166,1.14127,1.14133,27200000.0
2008-02-25 16:00:00,1.14127,1.14174,1.14127,1.14174,16600000.0
2008-02-25 16:01:00,1.14153,1.14184,1.14146,1.14157,28600000.0
2008-02-25 16:02:00,1.141,1.1413,1.141,1.1411,18800000.0
2008-02-25 16:03:00,1.14168,1.14168,1.14122,1.14127,18800000.0
2008-02-25 16:04:00,1.14133,1.14204,1.14129,1.1416,10600000.0
2008-02-25 16:05:00,1.14089,1.14154,1.14089,1.14126,15200000.0
2008-02-25 16:06:00,1.14078,1.14119,1.14075,1.14119,16400000.0
2008-02-25 16:07:00,1.14187,1.14187,1.14128,1.14144,11800000.0
2008-02-25 16:08:00,1.14182,1.14192,1.14141,1.14159,15600000.0
2008-02-25 16:09:00,1.141,1.141,1.1404,1.1404,22800000.0
2008-02-25 16:10:00,1.14164,1.14175,1.14149,1.14175,22800000.0
2008-02-25 16:11:00,1.14175,1.14235,1.1417,1.1417,8200000.0
2008-02-25 16:12:00,1.14214,1.14223,1.14165,1.14223,19800000.0
2008-02-25 16:13:00,1.14174,1.14228,1.14174,1.1418,24400000.0
2008-02-25 16:14:00,1.14169,1.14215,1.14169,1.14196,8800000.0
2008-02-25 16:15:00,1.14198,1.14209,1.14186,1.14209,22600000.0
2008-02-25 16:16:00,1.14183,1.14183,1.14139,1.14149,13400000.0
2008-02-25 16:17:00,1.1396,1.1396,1.1394,1.1394,15200000.0
2008-02-25 16:18:00,1.14182,1.14207,1.14168,1.14194,15200000.0
2008-02-25 16:19:00,1.14122,1.14168,1.1412,1.14168,15000000.0
2008-02-25 16:20:00,1.14203,1.14203,1.14138,1.14171,22800000.0
2008-02-25 16:21:00,1.14229,1.14233,1.14179,1.14208,9000000.0
2008-02-25 16:22:00,1.14226,1.14235,1.14205,1.14235,26600000.0
2008-02-25 16:23:00,1.14256,1.14278,1.14237,1.14263,14800000.0
2008-02-25 16:24:00,1.14253,1.14277,1.14215,1.14231,15600000.0
2008-02-25 16:25:00,1.14189,1.14202,1.14143,1.14143,15600000.0
2008-02-25 16:26:00,1.1419,1.14208,1.14175,1.14175,10800000.0
2008-02-25 16:27:00,1.14167,1.14181,1.1416,1.14181,9800000.0
2008-02-25 16:28:00,1.14189,1.142,1.14165,1.14165,11000000.0
2008-02-25 16:29:00,1.14151,1.1421,1.1415,1.1415,10600000.0
2008-02-25 16:30:00,1.1399,1.1401,1.1399,1.1399,16600000.0
2008-02-25 16:31:00,1.14107,1.14167,1.14107,1.14128,16600000.0
2008-02-25 16:32:00,1.14138,1.14142,1.14116,1.1412,12200000.0
2008-02-25 16:33:00,1.14132,1.14157,1.14122,1.14139,18400000.0
2008-02-25 16:34:00,1.14193,1.14225,1.14164,1.14201,25600000.0
2008-02-25 16:35:00,1.14171,1.14194,1.14134,1.14134,11600000.0
2008-02-25 16:36:00,1.1415,1.1419,1.14129,1.14174,17600000.0
2008-02-25 16:37:00,1.14111,1.14191,1.14102,1.14176,17000000.0
2008-02-25 16:38:00,1.14154,1.14166,1.1413,1.14133,19600000.0
2008-02-25 16:39:00,1.14106,1.14118,1.14083,1.14083,11200000.0
2008-02-25 16:40:00,1.14087,1.14129,1.14039,1.14129,22400000.0
2008-02-25 16:41:00,1.14092,1.14093,1.1406,1.1406,6200000.0
2008-02-25 16:42:00,1.14066,1.14091,1.14048,1.14068,16600000.0
2008-02-25 16:43:00,1.14063,1.14086,1.14045,1.14045,18400000.0
2008-02-25 16:44:00,1.1407,1.14114,1.1407,1.14106,21400000.0
2008-02-25 16:45:00,1.14089,1.14125,1.14077,1.14125,11000000.0
2008-02-25 16:46:00,1.14111,1.14146,1.1406,1.14095,25200000.0
2008-02-25 16:47:00,1.1408,1.14111,1.1408,1.14104,19200000.0
2008-02-25 16:48:00,1.14129,1.14188,1.14106,1.14106,8000000.0
2008-02-25 16:49:00,1.14151,1.14178,1.14111,1.14123,12800000.0
2008-02-25 16:50:00,1.14107,1.14136,1.14097,1.14112,25600000.0
2008-02-25 16:51:00,1.14121,1.14137,1.14102,1.14102,16000000.0
2008-02-25 16:52:00,1.14138,1.14212,1.14098,1.14143,18000000.0
2008-02-25 16:53:00,1.14089,1.14129,1.14085,1.14122,12400000.0
2008-02-25 16:54:00,1.1411,1.14167,1.14071,1.14167,23400000.0
2008-02-25 16:55:00,1.14132,1.14144,1.14115,1.14115,12800000.0
2008-02-25 16:56:00,1.14104,1.14135,1.14084,1.14101,12200000.0
2008-02-25 16:57:00,1.14037,1.14084,1.14012,1.14025,13200000.0
2008-02-25 16:58:00,1.14072,1.14091,1.1405,1.14058,13800000.0
2008-02-25 16:59:00,1.14085,1.14085,1.14013,1.14014,20400000.0
2008-02-25 17:00:00,1.14001,1.14107,1.14001,1.14075,27200000.0
2008-02-25 17:01:00,1.14116,1.14136,1.14058,1.14091,18000000.0
2008-02-25 17:02:00,1.14057,1.14103,1.14045,1.14045,11600000.0
2008-02-25 17:03:00,1.14068,1.1413,1.14068,1.14103,18400000.0
2008-02-25 17:04:00,1.14105,1.14148,1.14076,1.14076,19800000.0
2008-02-25 17:05:00,1.14108,1.14117,1.14045,1.14045,9800000.0
2008-02-25 17:06:00,1.14052,1.14078,1.14047,1.14068,18000000.0
2008-02-25 17:07:00,1.14058,1.14058,1.14004,1.1401,26200000.0
2008-02-25 17:08:00,1.13997,1.14067,1.13997,1.14067,18000000.0
2008-02-25 17:09:00,1.14031,1.14047,1.13991,1.14009,13800000.0
2008-02-25 17:10:00,1.14008,1.14034,1.1395,1.13956,16400000.0
2008-02-25 17:11:00,1.14028,1.14037,1.1399,1.14037,15800000.0
2008-02-25 17:12:00,1.13948,1.13999,1.13935,1.13956,23600000.0
2008-02-25 17:13:00,1.13991,1.13991,1.13948,1.13948,16400000.0
2008-02-25 17:14:00,1.13922,1.13923,1.13879,1.13879,17200000.0
2008-02-25 17:15:00,1.13884,1.13906,1.13873,1.13906,33800000.0
2008-02-25 17:16:00,1.13903,1.13916,1.13867,1.13885,15200000.0
2008-02-25 17:17:00,1.13909,1.13946,1.13885,1.13885,22200000.0
2008-02-25 17:18:00,1.13883,1.13957,1.13883,1.13893,13400000.0
2008-02-25 17:19:00,1.13923,1.13981,1.13919,1.13951,13800000.0
2008-02-25 17:20:00,1.13935,1.13978,1.1393,1.1393,18000000.0
2008-02-25 17:21:00,1.13929,1.13951,1.13903,1.1395,10400000.0
2008-02-25 17:22:00,1.13936,1.13962,1.13936,1.13946,14400000.0
2008-02-25 17:23:00,1.13937,1.13938,1.13888,1.13888,13800000.0
2008-02-25 17:24:00,1.13922,1.13934,1.13894,1.1391,14000000.0
2008-02-25 17:25:00,1.13932,1.13967,1.13888,1.13888,12200000.0
2008-02-25 17:26:00,1.1392,1.13979,1.13915,1.13915,18600000.0
2008-02-25 17:27:00,1.13923,1.13992,1.13923,1.13977,14200000.0
2008-02-25 17:28:00,1.13996,1.14014,1.13966,1.14013,8800000.0
2008-02-25 17:29:00,1.14,1.14013,1.13972,1.13978,13200000.0
2008-02-25 17:30:00,1.13967,1.13988,1.13931,1.13935,10800000.0
2008-02-25 17:31:00,1.13959,1.14033,1.13959,1.13993,30400000.0
2008-02-25 17:32:00,1.13989,1.14035,1.13933,1.14035,10400000.0
2008-02-25 17:33:00,1.13959,1.14023,1.13959,1.14023,10600000.0
2008-02-25 17:34:00,1.13998,1.14024,1.13957,1.13996,27400000.0
2008-02-25 17:35:00,1.13975,1.13992,1.1394,1.13949,13400000.0
2008-02-25 17:36:00,1.1396,1.13986,1.13926,1.13926,13400000.0
2008-02-25 17:37:00,1.13929,1.13967,1.13916,1.13958,19600000.0
2008-02-25 17:38:00,1.13981,1.13981,1.1391,1.13914,17600000.0
2008-02-25 17:39:00,1.13972,1.14,1.13947,1.13959,22000000.0
2008-02-25 17:40:00,1.13942,1.13975,1.13941,1.13959,10400000.0
2008-02-25 17:41:00,1.13991,1.14046,1.13986,1.14029,18800000.0
2008-02-25 17:42:00,1.14026,1.14076,1.14016,1.14016,19400000.0
2008-02-25 17:43:00,1.14007,1.1404,1.1399,1.1399,20200000.0
2008-02-25 17:44:00,1.1405,1.1405,1.13964,1.13999,15800000.0
2008-02-25 17:45:00,1.13945,1.13999,1.13945,1.13959,29600000.0
2008-02-25 17:46:00,1.13969,1.13995,1.13955,1.13965,22600000.0
2008-02-25 17:47:00,1.13945,1.13977,1.13945,1.13967,24200000.0
2008-02-25 17:48:00,1.1398,1.14005,1.1398,1.13987,13000000.0
2008-02-25 17:49:00,1.14009,1.14009,1.13943,1.13995,26200000.0
2008-02-25 17:50:00,1.13989,1.14009,1.13968,1.13987,18400000.0
2008-02-25 17:51:00,1.13979,1.1399,1.13933,1.13933,14800000.0
2008-02-25 17:52:00,1.13939,1.13966,1.13923,1.13951,22600000.0
2008-02-25 17:53:00,1.13924,1.13969,1.13887,1.13934,27600000.0
2008-02-25 17:54:00,1.13919,1.13938,1.1391,1.13934,10000000.0
2008-02-25 17:55:00,1.13989,1.14,1.13951,1.13951,14800000.0
2008-02-25 17:56:00,1.13947,1.13986,1.13947,1.13971,15800000.0
2008-02-25 17:57:00,1.14006,1.14006,1.13903,1.13976,10800000.0
2008-02-25 17:58:00,1.13963,1.13963,1.1393,1.1393,23400000.0
2008-02-25 17:59:00,1.13989,1.14059,1.13989,1.14059,25000000.0
2008-02-25 18:00:00,1.14053,1.14061,1.14028,1.14061,12600000.0
2008-02-25 18:01:00,1.14081,1.14116,1.14053,1.14096,24600000.0
2008-02-25 18:02:00,1.14099,1.1413,1.14028,1.14028,10000000.0
2008-02-25 18:03:00,1.14051,1.14087,1.14051,1.14076,17600000.0
2008-02-25 18:04:00,1.1404,1.14086,1.1404,1.14053,27400000.0
2008-02-25 18:05:00,1.14099,1.14119,1.14068,1.14068,21000000.0
2008-02-25 18:06:00,1.14063,1.14085,1.14017,1.14068,18200000.0
2008-02-25 18:07:00,1.14068,1.14068,1.14018,1.14055,17400000.0
2008-02-25 18:08:00,1.14055,1.14078,1.14044,1.14051,13200000.0
2008-02-25 18:09:00,1.14069,1.14069,1.14032,1.14032,20600000.0
2008-02-25 18:10:00,1.14062,1.14086,1.14043,1.14059,14000000.0
2008-02-25 18:11:00,1.1404,1.1408,1.1404,1.1408,15600000.0
2008-02-25 18:12:00,1.14089,1.14089,1.14017,1.1405,15600000.0
2008-02-25 18:13:00,1.14007,1.14028,1.13962,1.14027,16800000.0
2008-02-25 18:14:00,1.14065,1.14082,1.14013,1.14022,11200000.0
2008-02-25 18:15:00,1.14056,1.1407,1.14016,1.1407,16400000.0
2008-02-25 18:16:00,1.14112,1.14134,1.14103,1.14112,10600000.0
2008-02-25 18:17:00,1.14095,1.14109,1.14041,1.14077,25800000.0
2008-02-25 18:18:00,1.14101,1.14121,1.14047,1.14047,10000000.0
2008-02-25 18:19:00,1.14125,1.14176,1.14122,1.14128,17600000.0
2008-02-25 18:20:00,1.14145,1.14176,1.14145,1.14176,9800000.0
2008-02-25 18:21:00,1.14195,1.142,1.14155,1.1417,22200000.0
2008-02-25 18:22:00,1.14187,1.14196,1.1418,1.14182,11000000.0
2008-02-25 18:23:00,1.14191,1.1426,1.14168,1.14168,13600000.0
2008-02-25 18:24:00,1.14182,1.14188,1.14162,1.14162,8400000.0
2008-02-25 18:25:00,1.14161,1.14205,1.14133,1.14205,10200000.0
2008-02-25 18:26:00,1.14167,1.14206,1.14167,1.14194,8600000.0
2008-02-25 18:27:00,1.14207,1.14227,1.14207,1.14214,16800000.0
2008-02-25 18:28:00,1.14225,1.14271,1.14225,1.1424,21000000.0
2008-02-25 18:29:00,1.14241,1.14241,1.1422,1.14229,9000000.0
2008-02-25 18:30:00,1.14221,1.14246,1.1422,1.1422,8200000.0
2008-02-25 18:31:00,1.14237,1.14241,1.14186,1.14189,20200000.0
2008-02-25 18:32:00,1.14182,1.14207,1.14182,1.14207,8400000.0
2008-02-25 18:33:00,1.14191,1.14248,1.14191,1.1422,15800000.0
2008-02-25 18:34:00,1.14214,1.14269,1.14214,1.14269,18800000.0
2008-02-25 18:35:00,1.14262,1.14262,1.14189,1.14201,8800000.0
2008-02-25 18:36:00,1.14195,1.14211,1.14174,1.14174,8600000.0
2008-02-25 18:37:00,1.14153,1.14184,1.14143,1.14155,6200000.0
2008-02-25 18:38:00,1.14132,1.14151,1.14108,1.14151,18000000.0
2008-02-25 18:39:00,1.14117,1.14156,1.14107,1.14154,9400000.0
2008-02-25 18:40:00,1.1418,1.1418,1.1418,1.1418,16800000.0
2008-02-25 18:41:00,1.14141,1.14141,1.14096,1.14096,16800000.0
2008-02-25 18:42:00,1.14141,1.14141,1.14098,1.14101,17600000.0
2008-02-25 18:43:00,1.14133,1.14133,1.14094,1.14116,14800000.0
2008-02-25 18:44:00,1.14146,1.14146,1.14117,1.14132,15800000.0
2008-02-25 18:45:00,1.1412,1.14125,1.14089,1.14106,12200000.0
2008-02-25 18:46:00,1.14105,1.14113,1.14097,1.14097,15200000.0
2008-02-25 18:47:00,1.14106,1.14122,1.14099,1.14117,17000000.0
2008-02-25 18:48:00,1.14132,1.14159,1.14118,1.14147,15400000.0
2008-02-25 18:49:00,1.14126,1.14152,1.14111,1.14152,10000000.0
2008-02-25 18:50:00,1.1427,1.1427,1.1422,1.1422,16800000.0
2008-02-25 18:51:00,1.14112,1.14161,1.14112,1.14161,16800000.0
2008-02-25 18:52:00,1.14163,1.14163,1.14123,1.14125,10000000.0
2008-02-25 18:53:00,1.14139,1.14147,1.14128,1.14147,13800000.0
2008-02-25 18:54:00,1.14138,1.14192,1.14127,1.14163,8800000.0
2008-02-25 18:55:00,1.14176,1.14201,1.14152,1.14157,36200000.0
2008-02-25 18:56:00,1.14146,1.14195,1.14143,1.14143,12600000.0
2008-02-25 18:57:00,1.14202,1.14202,1.14114,1.14151,18000000.0
2008-02-25 18:58:00,1.14167,1.14179,1.14131,1.14156,32000000.0
2008-02-25 18:59:00,1.14171,1.14171,1.14141,1.14168,10000000.0
2008-02-25 19:00:00,1.14154,1.14159,1.14113,1.14132,16400000.0
2008-02-25 19:01:00,1.14155,1.14164,1.14101,1.14101,14600000.0
2008-02-25 19:02:00,1.14088,1.14179,1.14088,1.14134,10000000.0
2008-02-25 19:03:00,1.14158,1.14207,1.14158,1.14198,12200000.0
2008-02-25 19:04:00,1.14203,1.14203,1.14164,1.14187,11200000.0
2008-02-25 19:05:00,1.14141,1.14178,1.14124,1.1414,27600000.0
2008-02-25 19:06:00,1.14171,1.14205,1.14156,1.14156,7200000.0
2008-02-25 19:07:00,1.1425,1.1426,1.1424,1.1426,11800000.0
2008-02-25 19:08:00,1.14141,1.14147,1.14114,1.14114,11800000.0
2008-02-25 19:09:00,1.14136,1.14136,1.14112,1.14127,10000000.0
2008-02-25 19:10:00,1.14174,1.14174,1.14131,1.14155,24600000.0
2008-02-25 19:11:00,1.14134,1.14152,1.14106,1.14137,8600000.0
2008-02-25 19:12:00,1.14153,1.14159,1.14141,1.14159,13800000.0
2008-02-25 19:13:00,1.14126,1.14143,1.14076,1.14103,22000000.0
2008-02-25 19:14:00,1.14088,1.14138,1.14088,1.14114,19800000.0
2008-02-25 19:15:00,1.14154,1.14154,1.14111,1.14125,11200000.0
2008-02-25 19:16:00,1.14132,1.14137,1.14078,1.14078,13800000.0
2008-02-25 19:17:00,1.1411,1.14135,1.14089,1.14109,22600000.0
2008-02-25 19:18:00,1.14083,1.141,1.14082,1.1409,21200000.0
2008-02-25 19:19:00,1.14067,1.14109,1.14045,1.14063,21000000.0
2008-02-25 19:20:00,1.14011,1.14043,1.14011,1.14032,13800000.0
2008-02-25 19:21:00,1.14025,1.14073,1.14025,1.14071,15800000.0
2008-02-25 19:22:00,1.1419,1.1419,1.1419,1.1419,12600000.0
2008-02-25 19:23:00,1.14058,1.14081,1.1405,1.14057,12600000.0
2008-02-25 19:25:00,1.14035,1.14082,1.14029,1.14038,20000000.0
2008-02-25 19:26:00,1.14029,1.14029,1.14024,1.14024,8000000.0
2008-02-25 19:27:00,1.14042,1.14042,1.14012,1.14012,6200000.0
2008-02-25 19:28:00,1.14013,1.14042,1.13998,1.14017,19000000.0
2008-02-25 19:29:00,1.14014,1.14044,1.14014,1.14028,14200000.0
2008-02-25 19:30:00,1.1417,1.1417,1.1416,1.1417,15800000.0
2008-02-25 19:31:00,1.14004,1.1404,1.1399,1.14018,15800000.0
2008-02-25 19:32:00,1.14055,1.14076,1.14038,1.14053,25800000.0
2008-02-25 19:33:00,1.14058,1.14081,1.14043,1.14081,7400000.0
2008-02-25 19:34:00,1.1411,1.14131,1.14056,1.14077,17200000.0
2008-02-25 19:35:00,1.14078,1.14129,1.14078,1.14129,7200000.0
2008-02-25 19:36:00,1.14116,1.14116,1.14088,1.14092,11000000.0
2008-02-25 19:37:00,1.14082,1.14111,1.14081,1.14083,15600000.0
2008-02-25 19:38:00,1.14078,1.14112,1.14041,1.14083,24400000.0
2008-02-25 19:39:00,1.14096,1.14157,1.14096,1.14146,24000000.0
2008-02-25 19:40:00,1.14159,1.14167,1.14127,1.14127,16400000.0
2008-02-25 19:41:00,1.1415,1.1417,1.1415,1.1417,14600000.0
2008-02-25 19:42:00,1.14125,1.1416,1.14125,1.14146,14600000.0
2008-02-25 19:43:00,1.1415,1.1416,1.1415,1.1415,5800000.0
2008-02-25 19:44:00,1.14137,1.14161,1.14121,1.14161,5800000.0
2008-02-25 19:45:00,1.14164,1.14193,1.14164,1.1418,5800000.0
2008-02-25 19:46:00,1.14205,1.14225,1.14197,1.14225,15400000.0
2008-02-25 19:47:00,1.14197,1.14252,1.14197,1.14236,32400000.0
2008-02-25 19:48:00,1.14236,1.14286,1.14236,1.14286,19200000.0
2008-02-25 19:49:00,1.14264,1.14264,1.14231,1.14256,12400000.0
2008-02-25 19:50:00,1.14221,1.14239,1.14189,1.14209,20000000.0
2008-02-25 19:51:00,1.1416,1.1416,1.1414,1.1415,12600000.0
2008-02-25 19:52:00,1.1416,1.142,1.1416,1.142,12600000.0
2008-02-25 19:53:00,1.1419,1.1419,1.1419,1.1419,12600000.0
2008-02-25 19:54:00,1.142,1.142,1.1419,1.1419,12600000.0
2008-02-25 19:55:00,1.1417,1.1418,1.1417,1.1418,12600000.0
2008-02-25 19:57:00,1.14174,1.1423,1.14174,1.14198,12600000.0
2008-02-25 19:58:00,1.1415,1.1415,1.1415,1.1415,21800000.0
2008-02-25 19:59:00,1.14232,1.14251,1.14217,1.14218,21800000.0
2008-02-25 20:00:00,1.14171,1.14211,1.14157,1.14211,14000000.0
2008-02-25 20:01:00,1.14205,1.14219,1.14205,1.14211,11200000.0
2008-02-25 20:02:00,1.1418,1.142,1.1418,1.1419,23200000.0
2008-02-25 20:03:00,1.14217,1.14254,1.14197,1.142,23200000.0
2008-02-25 20:04:00,1.1416,1.1418,1.1416,1.1417,8800000.0
2008-02-25 20:05:00,1.1416,1.1416,1.1416,1.1416,8800000.0
2008-02-25 20:06:00,1.1417,1.1417,1.1415,1.1416,8800000.0
2008-02-25 20:07:00,1.14198,1.14243,1.14198,1.14202,8800000.0
2008-02-25 20:08:00,1.14214,1.14227,1.14202,1.14212,10400000.0
2008-02-25 20:09:00,1.14201,1.14226,1.14189,1.14211,23600000.0
2008-02-25 20:10:00,1.14226,1.14226,1.14197,1.14203,9800000.0
2008-02-25 20:11:00,1.14233,1.14233,1.14178,1.14213,23400000.0
2008-02-25 20:12:00,1.142,1.14234,1.142,1.14232,14800000.0
2008-02-25 20:13:00,1.1416,1.14224,1.1416,1.1418,10600000.0
2008-02-25 20:14:00,1.142,1.14215,1.1419,1.14196,16200000.0
2008-02-25 20:15:00,1.1419,1.1419,1.1419,1.1419,31400000.0
2008-02-25 20:16:00,1.14199,1.14201,1.14172,1.14187,31400000.0
2008-02-25 20:17:00,1.14182,1.14259,1.14182,1.14205,11800000.0
2008-02-25 20:18:00,1.14177,1.14195,1.14155,1.1419,15200000.0
2008-02-25 20:19:00,1.1419,1.1419,1.1418,1.1419,7400000.0
2008-02-25 20:20:00,1.14157,1.14207,1.14157,1.14163,7400000.0
2008-02-25 20:21:00,1.14205,1.1423,1.1418,1.1418,11600000.0
2008-02-25 20:22:00,1.1414,1.142,1.1414,1.1418,11800000.0
2008-02-25 20:24:00,1.1419,1.1419,1.1418,1.1418,19400000.0
2008-02-25 20:25:00,1.142,1.1423,1.142,1.1422,19400000.0
2008-02-25 20:26:00,1.1421,1.1421,1.142,1.142,19400000.0
2008-02-25 20:27:00,1.14157,1.1416,1.14146,1.14149,19400000.0
2008-02-25 20:28:00,1.14096,1.14124,1.14096,1.14118,14400000.0
2008-02-25 20:29:00,1.142,1.143,1.142,1.1428,14400000.0
2008-02-25 20:30:00,1.1429,1.1429,1.1422,1.1425,14400000.0
2008-02-25 20:31:00,1.14124,1.14141,1.14087,1.14087,14400000.0
2008-02-25 20:32:00,1.1428,1.1428,1.1422,1.1424,7600000.0
2008-02-25 20:33:00,1.14099,1.14117,1.14083,1.14083,7600000.0
2008-02-25 20:34:00,1.14101,1.14107,1.14081,1.14085,16200000.0
2008-02-25 20:35:00,1.14056,1.14095,1.14046,1.14091,20600000.0
2008-02-25 20:36:00,1.14096,1.14096,1.14065,1.14066,8800000.0
2008-02-25 20:37:00,1.14068,1.14092,1.14064,1.1407,10000000.0
2008-02-25 20:38:00,1.14082,1.14082,1.14082,1.14082,2600000.0
2008-02-25 20:39:00,1.14113,1.14144,1.141,1.14126,12600000.0
2008-02-25 20:40:00,1.14139,1.14199,1.14125,1.14133,9000000.0
2008-02-25 20:41:00,1.1419,1.1419,1.1417,1.1417,13600000.0
2008-02-25 20:42:00,1.1416,1.142,1.1414,1.142,13600000.0
2008-02-25 20:43:00,1.14133,1.14163,1.14133,1.14163,13600000.0
2008-02-25 20:44:00,1.1412,1.14129,1.14088,1.14113,16200000.0
2008-02-25 20:45:00,1.1413,1.14165,1.14118,1.14147,15200000.0
2008-02-25 20:46:00,1.14158,1.14158,1.14125,1.14129,10600000.0
2008-02-25 20:47:00,1.142,1.1422,1.142,1.1421,11000000.0
2008-02-25 20:48:00,1.14116,1.14133,1.14111,1.14113,11000000.0
2008-02-25 20:49:00,1.14092,1.1413,1.14092,1.1413,11200000.0
2008-02-25 20:50:00,1.14115,1.14162,1.14105,1.14111,17600000.0
2008-02-25 20:51:00,1.14136,1.14143,1.14115,1.14117,11800000.0
2008-02-25 20:52:00,1.14147,1.14189,1.14144,1.14189,15800000.0
2008-02-25 20:53:00,1.1419,1.1419,1.14139,1.14151,10800000.0
2008-02-25 20:54:00,1.14167,1.14167,1.14153,1.14162,5200000.0
2008-02-25 20:55:00,1.14155,1.14189,1.14131,1.14143,18600000.0
2008-02-25 20:56:00,1.14148,1.14198,1.14125,1.14134,15600000.0
2008-02-25 20:57:00,1.14149,1.14175,1.14144,1.1417,23600000.0
2008-02-25 20:58:00,1.14142,1.14142,1.14125,1.14138,6400000.0
2008-02-25 20:59:00,1.14155,1.14201,1.14115,1.14115,28000000.0
2008-02-25 21:00:00,1.14144,1.14151,1.14128,1.1414,11400000.0
2008-02-25 21:01:00,1.14163,1.14163,1.1413,1.1413,11600000.0
2008-02-25 21:02:00,1.14163,1.14171,1.14131,1.14171,11000000.0
2008-02-25 21:03:00,1.14165,1.14191,1.14145,1.14171,36400000.0
2008-02-25 21:04:00,1.14138,1.1417,1.14124,1.14159,14400000.0
2008-02-25 21:05:00,1.14153,1.14153,1.14152,1.14152,8200000.0
2008-02-25 21:06:00,1.14131,1.14142,1.14122,1.14142,23400000.0
2008-02-25 21:07:00,1.14154,1.1418,1.14141,1.14141,18800000.0
2008-02-25 21:08:00,1.1416,1.14173,1.14157,1.1416,13600000.0
2008-02-25 21:09:00,1.14158,1.14176,1.14138,1.1414,11600000.0
2008-02-25 21:10:00,1.14199,1.14199,1.14164,1.14168,18400000.0
2008-02-25 21:11:00,1.14176,1.14194,1.14159,1.14159,17200000.0
2008-02-25 21:12:00,1.1432,1.1433,1.1432,1.1433,13400000.0
2008-02-25 21:13:00,1.1434,1.1434,1.1433,1.1433,13400000.0
2008-02-25 21:14:00,1.14163,1.14191,1.14157,1.1418,13400000.0
2008-02-25 21:15:00,1.1434,1.1434,1.1434,1.1434,16800000.0
2008-02-25 21:16:00,1.14181,1.14194,1.14156,1.14158,16800000.0
2008-02-25 21:17:00,1.1436,1.1436,1.1435,1.1435,32800000.0
2008-02-25 21:18:00,1.1436,1.1437,1.1435,1.1435,32800000.0
2008-02-25 21:19:00,1.14152,1.14216,1.14133,1.14133,32800000.0
2008-02-25 21:20:00,1.1437,1.1437,1.1427,1.1427,12800000.0
2008-02-25 21:21:00,1.14167,1.14186,1.14167,1.14175,12800000.0
2008-02-25 21:22:00,1.1432,1.1432,1.1428,1.1428,17000000.0
2008-02-25 21:23:00,1.1427,1.1427,1.142,1.142,17000000.0
2008-02-25 21:24:00,1.14165,1.14197,1.14149,1.14149,17000000.0
2008-02-25 21:25:00,1.14155,1.14183,1.14155,1.1418,16400000.0
2008-02-25 21:26:00,1.14209,1.14209,1.14164,1.14184,13600000.0
2008-02-25 21:27:00,1.14162,1.14189,1.14145,1.14164,11200000.0
2008-02-25 21:28:00,1.14173,1.14189,1.14152,1.14152,21800000.0
2008-02-25 21:29:00,1.14159,1.1423,1.14159,1.1423,11200000.0
2008-02-25 21:30:00,1.14264,1.14264,1.14196,1.14218,21200000.0
2008-02-25 21:31:00,1.14218,1.1426,1.14218,1.1426,15000000.0
2008-02-25 21:32:00,1.14193,1.14233,1.14175,1.14175,18000000.0
2008-02-25 21:33:00,1.14156,1.14156,1.14125,1.14132,7600000.0
2008-02-25 21:34:00,1.14141,1.1416,1.14141,1.14149,8400000.0
2008-02-25 21:35:00,1.14143,1.14158,1.14138,1.14138,13800000.0
2008-02-25 21:36:00,1.14132,1.14141,1.14131,1.14141,14600000.0
2008-02-25 21:37:00,1.14108,1.14135,1.14063,1.14135,12000000.0
2008-02-25 21:38:00,1.14147,1.14147,1.1409,1.14094,13000000.0
2008-02-25 21:39:00,1.14105,1.14124,1.14073,1.1408,10600000.0
2008-02-25 21:40:00,1.141,1.1416,1.14099,1.1414,13200000.0
2008-02-25 21:41:00,1.14158,1.14158,1.14137,1.14137,13600000.0
2008-02-25 21:42:00,1.14155,1.14166,1.14123,1.14166,17200000.0
2008-02-25 21:43:00,1.14148,1.14171,1.14124,1.1416,24200000.0
2008-02-25 21:44:00,1.14143,1.14185,1.14143,1.14152,20000000.0
2008-02-25 21:45:00,1.14137,1.14169,1.14115,1.14115,9400000.0
2008-02-25 21:46:00,1.14153,1.14183,1.14131,1.14183,8400000.0
2008-02-25 21:47:00,1.14188,1.14195,1.14158,1.14166,14600000.0
2008-02-25 21:48:00,1.14164,1.14198,1.14143,1.14143,16200000.0
2008-02-25 21:49:00,1.14147,1.1422,1.14147,1.1422,5200000.0
2008-02-25 21:50:00,1.14187,1.14217,1.14153,1.14217,14200000.0
2008-02-25 21:51:00,1.14219,1.14258,1.14181,1.14181,12400000.0
2008-02-25 21:52:00,1.14217,1.14274,1.14209,1.14221,24000000.0
2008-02-25 21:53:00,1.14264,1.14304,1.14254,1.14275,26800000.0
2008-02-25 21:54:00,1.14244,1.14295,1.14244,1.14276,12200000.0
2008-02-25 21:55:00,1.14266,1.14288,1.14217,1.14238,19200000.0
2008-02-25 21:56:00,1.14263,1.1429,1.14235,1.14252,22200000.0
2008-02-25 21:57:00,1.1428,1.143,1.14278,1.14285,16600000.0
2008-02-25 21:58:00,1.14276,1.14286,1.14271,1.14286,3000000.0
2008-02-25 21:59:00,1.14272,1.14318,1.14272,1.14275,12600000.0
2008-02-25 22:00:00,1.14276,1.1432,1.14267,1.1432,27400000.0
2008-02-25 22:01:00,1.14298,1.1434,1.14298,1.14308,10000000.0
2008-02-25 22:02:00,1.14299,1.14322,1.14296,1.14309,24600000.0
2008-02-25 22:03:00,1.14298,1.14327,1.14298,1.14327,24200000.0
2008-02-25 22:04:00,1.1431,1.1434,1.14307,1.14307,12400000.0
2008-02-25 22:05:00,1.14322,1.1434,1.14299,1.14315,19400000.0
2008-02-25 22:06:00,1.14314,1.14343,1.14314,1.14335,16200000.0
2008-02-25 22:07:00,1.14295,1.14313,1.14282,1.14304,8400000.0
2008-02-25 22:08:00,1.14244,1.14286,1.14244,1.14281,16000000.0
2008-02-25 22:09:00,1.1418,1.1418,1.1417,1.1418,34400000.0
2008-02-25 22:10:00,1.14272,1.14294,1.14236,1.14236,34400000.0
2008-02-25 22:11:00,1.14246,1.14308,1.14236,1.14308,13000000.0
2008-02-25 22:12:00,1.14278,1.14341,1.14272,1.14298,19000000.0
2008-02-25 22:13:00,1.142,1.142,1.1416,1.1416,15600000.0
2008-02-25 22:14:00,1.14354,1.14362,1.14299,1.14321,15600000.0
2008-02-25 22:15:00,1.14297,1.14315,1.14297,1.14308,7800000.0
2008-02-25 22:16:00,1.14311,1.14326,1.143,1.14323,8400000.0
2008-02-25 22:17:00,1.14324,1.14342,1.14309,1.1432,13800000.0
2008-02-25 22:18:00,1.14335,1.14339,1.14319,1.14339,18600000.0
2008-02-25 22:19:00,1.14316,1.14333,1.14309,1.14328,7800000.0
2008-02-25 22:20:00,1.14341,1.14341,1.14247,1.14247,22800000.0
2008-02-25 22:21:00,1.14263,1.14296,1.1425,1.1425,15200000.0
2008-02-25 22:22:00,1.14256,1.14259,1.14208,1.14248,17400000.0
2008-02-25 22:23:00,1.14237,1.14237,1.14188,1.14188,2600000.0
2008-02-25 22:24:00,1.14179,1.14201,1.14179,1.14196,18000000.0
2008-02-25 22:25:00,1.14192,1.14192,1.14168,1.14188,12400000.0
2008-02-25 22:26:00,1.14166,1.14167,1.1411,1.14143,11600000.0
2008-02-25 22:27:00,1.14148,1.14172,1.14148,1.14158,11600000.0
2008-02-25 22:28:00,1.14168,1.14199,1.14158,1.14158,13400000.0
2008-02-25 22:29:00,1.14219,1.14249,1.14213,1.14249,10600000.0
2008-02-25 22:30:00,1.14242,1.14242,1.14207,1.14211,22000000.0
2008-02-25 22:31:00,1.14237,1.14268,1.14218,1.14231,15600000.0
2008-02-25 22:32:00,1.14238,1.14238,1.14157,1.14175,14800000.0
2008-02-25 22:33:00,1.14185,1.14187,1.14156,1.14156,20600000.0
2008-02-25 22:34:00,1.14169,1.14196,1.14169,1.14181,25400000.0
2008-02-25 22:35:00,1.14182,1.14193,1.14172,1.14181,12200000.0
2008-02-25 22:36:00,1.1414,1.1414,1.1412,1.1412,13800000.0
2008-02-25 22:37:00,1.14169,1.14188,1.14143,1.14143,13800000.0
2008-02-25 22:38:00,1.14182,1.14182,1.14122,1.14122,11600000.0
2008-02-25 22:39:00,1.14176,1.14196,1.14161,1.14196,16200000.0
2008-02-25 22:40:00,1.14167,1.14223,1.14167,1.14195,10200000.0
2008-02-25 22:41:00,1.14184,1.14219,1.14181,1.14191,12400000.0
2008-02-25 22:42:00,1.14148,1.14179,1.14138,1.14141,16000000.0
2008-02-25 22:43:00,1.14183,1.14183,1.1414,1.14145,23400000.0
2008-02-25 22:44:00,1.14176,1.14199,1.14172,1.14197,14800000.0
2008-02-25 22:45:00,1.14177,1.142,1.1414,1.14154,14200000.0
2008-02-25 22:46:00,1.14167,1.14214,1.14157,1.14214,19400000.0
2008-02-25 22:47:00,1.1413,1.14171,1.14084,1.14084,20600000.0
2008-02-25 22:48:00,1.14129,1.14152,1.14125,1.14152,20600000.0
2008-02-25 22:49:00,1.14135,1.14168,1.14135,1.14141,12200000.0
2008-02-25 22:50:00,1.14137,1.14162,1.14127,1.14134,5200000.0
2008-02-25 22:51:00,1.141,1.141,1.1409,1.1409,12200000.0
2008-02-25 22:52:00,1.14129,1.14158,1.14119,1.14153,12200000.0
2008-02-25 22:53:00,1.1412,1.1412,1.1412,1.1412,14000000.0
2008-02-25 22:54:00,1.14127,1.14176,1.14117,1.14176,14000000.0
2008-02-25 22:55:00,1.14185,1.14204,1.14128,1.14128,12800000.0
2008-02-25 22:56:00,1.1416,1.14205,1.14155,1.14159,14600000.0
2008-02-25 22:57:00,1.1414,1.1414,1.1413,1.1414,25000000.0
2008-02-25 22:58:00,1.1415,1.1415,1.1415,1.1415,25000000.0
2008-02-25 22:59:00,1.1414,1.1416,1.1414,1.1416,25000000.0
2008-02-25 23:00:00,1.14117,1.14117,1.14055,1.14095,25000000.0
2008-02-25 23:01:00,1.14124,1.14135,1.14087,1.14135,13600000.0
2008-02-25 23:02:00,1.14129,1.14152,1.14129,1.14145,18600000.0
2008-02-25 23:03:00,1.14167,1.14198,1.14167,1.14198,16000000.0
2008-02-25 23:04:00,1.14222,1.14242,1.14222,1.14242,16600000.0
2008-02-25 23:05:00,1.14196,1.14198,1.14185,1.14185,17200000.0
2008-02-25 23:06:00,1.14184,1.14198,1.14155,1.14155,9200000.0
2008-02-25 23:07:00,1.14153,1.1421,1.14153,1.1421,11200000.0
2008-02-25 23:08:00,1.14171,1.14192,1.14158,1.14167,12000000.0
2008-02-25 23:09:00,1.1392,1.1392,1.139,1.1391,8200000.0
2008-02-25 23:10:00,1.14157,1.1416,1.14128,1.14136,8200000.0
2008-02-25 23:11:00,1.14112,1.14118,1.14079,1.14079,27000000.0
2008-02-25 23:12:00,1.14105,1.14153,1.14105,1.14144,12200000.0
2008-02-25 23:13:00,1.14186,1.14186,1.14104,1.14126,14400000.0
2008-02-25 23:14:00,1.1385,1.1387,1.1385,1.1386,16600000.0
2008-02-25 23:15:00,1.14181,1.14181,1.14142,1.14159,16600000.0
2008-02-25 23:16:00,1.14135,1.14149,1.14128,1.14144,24400000.0
2008-02-25 23:17:00,1.14128,1.14163,1.14128,1.14143,22000000.0
2008-02-25 23:18:00,1.14134,1.14137,1.14121,1.14129,17600000.0
2008-02-25 23:19:00,1.14095,1.14133,1.14085,1.14116,10600000.0
2008-02-25 23:20:00,1.14059,1.14109,1.14059,1.14081,7400000.0
2008-02-25 23:21:00,1.14087,1.14107,1.14068,1.14072,13200000.0
2008-02-25 23:22:00,1.14098,1.14106,1.1408,1.14084,19600000.0
2008-02-25 23:23:00,1.1388,1.1388,1.1388,1.1388,30800000.0
2008-02-25 23:24:00,1.14121,1.14158,1.14121,1.14158,30800000.0
2008-02-25 23:25:00,1.14153,1.14156,1.14121,1.14121,12800000.0
2008-02-25 23:26:00,1.14123,1.14123,1.1411,1.14123,5200000.0
2008-02-25 23:27:00,1.14125,1.14136,1.14071,1.14071,32200000.0
2008-02-25 23:28:00,1.1391,1.1391,1.1391,1.1391,15200000.0
2008-02-25 23:29:00,1.14131,1.14157,1.14122,1.14136,15200000.0
2008-02-25 23:30:00,1.1391,1.1391,1.139,1.139,13200000.0
2008-02-25 23:31:00,1.1391,1.1391,1.1391,1.1391,13200000.0
2008-02-25 23:32:00,1.14134,1.14137,1.14105,1.14137,13200000.0
2008-02-25 23:33:00,1.1391,1.1391,1.139,1.1391,9200000.0
2008-02-25 23:34:00,1.14078,1.14104,1.14049,1.14104,9200000.0
2008-02-25 23:35:00,1.14118,1.14132,1.14118,1.14132,20200000.0
2008-02-25 23:36:00,1.14091,1.14128,1.14076,1.14076,11600000.0
2008-02-25 23:37:00,1.14082,1.14082,1.14015,1.1402,12200000.0
2008-02-25 23:38:00,1.14094,1.14103,1.14049,1.14049,15800000.0
2008-02-25 23:39:00,1.14101,1.14101,1.14078,1.14081,15200000.0
2008-02-25 23:41:00,1.14069,1.14099,1.14052,1.14063,14600000.0
2008-02-25 23:42:00,1.14049,1.14057,1.14034,1.14052,12200000.0
2008-02-25 23:43:00,1.14048,1.14072,1.14033,1.1404,11800000.0
2008-02-25 23:44:00,1.14064,1.14074,1.14041,1.14052,21400000.0
2008-02-25 23:45:00,1.1393,1.1393,1.139,1.139,7800000.0
2008-02-25 23:46:00,1.14078,1.1408,1.14055,1.1408,7800000.0
2008-02-25 23:47:00,1.14066,1.14072,1.14046,1.14065,5600000.0
2008-02-25 23:48:00,1.14057,1.14062,1.14057,1.14059,5200000.0
2008-02-25 23:49:00,1.14031,1.14085,1.14031,1.14053,25600000.0
2008-02-25 23:50:00,1.1393,1.1393,1.1392,1.1392,3600000.0
2008-02-25 23:51:00,1.14057,1.14083,1.14057,1.1408,3600000.0
2008-02-25 23:52:00,1.1391,1.1394,1.139,1.1392,11400000.0
2008-02-25 23:53:00,1.1395,1.1395,1.1394,1.1394,11400000.0
2008-02-25 23:54:00,1.14089,1.14128,1.14081,1.14081,11400000.0
2008-02-25 23:55:00,1.14099,1.14122,1.14097,1.14097,18400000.0
2008-02-25 23:56:00,1.1393,1.1394,1.1393,1.1394,13200000.0
2008-02-25 23:57:00,1.1393,1.1393,1.1393,1.1393,13200000.0
2008-02-25 23:58:00,1.14118,1.14128,1.14082,1.14122,13200000.0
2008-02-25 23:59:00,1.14063,1.1411,1.14063,1.1411,19000000.0
2008-02-26 00:00:00,1.14109,1.14109,1.14047,1.14047,8800000.0
2008-02-26 00:01:00,1.14028,1.14079,1.14028,1.14048,27800000.0
2008-02-26 00:02:00,1.14038,1.14098,1.1401,1.1401,9400000.0
2008-02-26 00:03:00,1.13977,1.13998,1.13932,1.13932,10000000.0
2008-02-26 00:04:00,1.13983,1.13983,1.13918,1.13918,15200000.0
2008-02-26 00:05:00,1.13916,1.1392,1.1389,1.1392,21600000.0
2008-02-26 00:06:00,1.13879,1.13927,1.13879,1.13902,17400000.0
2008-02-26 00:07:00,1.13863,1.13915,1.13861,1.13915,14600000.0
2008-02-26 00:08:00,1.13893,1.13904,1.1388,1.13889,14800000.0
2008-02-26 00:09:00,1.13864,1.13867,1.13814,1.13814,10000000.0
2008-02-26 00:10:00,1.13827,1.13827,1.13763,1.13775,11000000.0
2008-02-26 00:11:00,1.13791,1.13854,1.13791,1.13825,24800000.0
2008-02-26 00:12:00,1.13877,1.13887,1.13848,1.13868,12400000.0
2008-02-26 00:13:00,1.1386,1.1386,1.13812,1.13812,16000000.0
2008-02-26 00:14:00,1.13814,1.13814,1.13794,1.13809,10200000.0
2008-02-26 00:15:00,1.13817,1.13834,1.13794,1.13794,5800000.0
2008-02-26 00:16:00,1.13779,1.13824,1.13779,1.13808,16000000.0
2008-02-26 00:17:00,1.13848,1.13895,1.13821,1.13821,9600000.0
2008-02-26 00:18:00,1.13844,1.13844,1.13829,1.1383,14200000.0
2008-02-26 00:19:00,1.1382,1.13845,1.13796,1.13814,9800000.0
2008-02-26 00:20:00,1.13817,1.13826,1.13809,1.1382,14800000.0
2008-02-26 00:21:00,1.13824,1.13838,1.13804,1.13804,13200000.0
2008-02-26 00:22:00,1.13833,1.13889,1.13833,1.13846,10400000.0
2008-02-26 00:23:00,1.13845,1.13876,1.13818,1.13852,12200000.0
2008-02-26 00:24:00,1.13844,1.13872,1.13814,1.13814,6800000.0
2008-02-26 00:25:00,1.13895,1.13914,1.1386,1.13884,12000000.0
2008-02-26 00:26:00,1.13871,1.13914,1.13871,1.13904,16000000.0
2008-02-26 00:27:00,1.1398,1.1398,1.1398,1.1398,12800000.0
2008-02-26 00:28:00,1.13886,1.13927,1.13868,1.13868,12800000.0
2008-02-26 00:29:00,1.1391,1.1391,1.13842,1.13865,19600000.0
2008-02-26 00:30:00,1.14,1.14,1.1398,1.1398,13000000.0
2008-02-26 00:31:00,1.1399,1.1399,1.1399,1.1399,13000000.0
2008-02-26 00:32:00,1.1387,1.1389,1.13863,1.13883,13000000.0
2008-02-26 00:33:00,1.13867,1.13928,1.13867,1.13888,11000000.0
2008-02-26 00:34:00,1.13881,1.13911,1.13861,1.13869,21000000.0
2008-02-26 00:35:00,1.13854,1.13863,1.13831,1.13863,9800000.0
2008-02-26 00:36:00,1.13842,1.13866,1.13842,1.13854,10400000.0
2008-02-26 00:37:00,1.13843,1.13871,1.13843,1.13871,9800000.0
2008-02-26 00:38:00,1.13904,1.13905,1.13862,1.13869,13400000.0
2008-02-26 00:39:00,1.13849,1.13901,1.13849,1.13886,14000000.0
2008-02-26 00:40:00,1.13871,1.13934,1.13848,1.13876,16400000.0
2008-02-26 00:41:00,1.13889,1.13926,1.13836,1.13836,23200000.0
2008-02-26 00:42:00,1.13892,1.13897,1.13875,1.13889,15000000.0
2008-02-26 00:43:00,1.13907,1.13922,1.13846,1.13874,19200000.0
2008-02-26 00:44:00,1.13881,1.13883,1.13846,1.1386,31200000.0
2008-02-26 00:45:00,1.13885,1.1392,1.1387,1.1388,25800000.0
2008-02-26 00:46:00,1.13877,1.13899,1.13875,1.13876,14000000.0
2008-02-26 00:47:00,1.13872,1.13921,1.13866,1.13921,18200000.0
2008-02-26 00:48:00,1.13916,1.13916,1.13895,1.13905,13800000.0
2008-02-26 00:49:00,1.1395,1.1395,1.1395,1.1395,9200000.0
2008-02-26 00:50:00,1.1398,1.1398,1.1396,1.1398,9200000.0
2008-02-26 00:51:00,1.14,1.14,1.14,1.14,9200000.0
2008-02-26 00:52:00,1.13912,1.13912,1.13868,1.13891,9200000.0
2008-02-26 00:53:00,1.13903,1.13933,1.13903,1.13909,16800000.0
2008-02-26 00:54:00,1.13883,1.1393,1.13874,1.1393,17200000.0
2008-02-26 00:55:00,1.1392,1.13953,1.13904,1.13914,19000000.0
2008-02-26 00:56:00,1.13922,1.13922,1.13892,1.13897,14000000.0
2008-02-26 00:57:00,1.13853,1.13914,1.13853,1.13906,13000000.0
2008-02-26 00:58:00,1.13899,1.13938,1.13877,1.13911,23600000.0
2008-02-26 00:59:00,1.1391,1.13946,1.13874,1.13929,23800000.0
2008-02-26 01:00:00,1.13915,1.13921,1.13869,1.13904,14400000.0
2008-02-26 01:01:00,1.1389,1.13931,1.13875,1.13921,17000000.0
2008-02-26 01:02:00,1.1397,1.1397,1.1396,1.1396,19200000.0
2008-02-26 01:03:00,1.13921,1.13927,1.13897,1.13903,19200000.0
2008-02-26 01:04:00,1.13915,1.13945,1.13897,1.13916,30800000.0
2008-02-26 01:05:00,1.13943,1.13971,1.13922,1.13931,16600000.0
2008-02-26 01:06:00,1.13929,1.13933,1.139,1.13901,17400000.0
2008-02-26 01:07:00,1.13903,1.1394,1.1387,1.1394,35600000.0
2008-02-26 01:08:00,1.13909,1.13981,1.13897,1.13944,19400000.0
2008-02-26 01:09:00,1.1401,1.1402,1.14,1.14,10400000.0
2008-02-26 01:10:00,1.13939,1.13939,1.13908,1.13924,10400000.0
2008-02-26 01:11:00,1.1401,1.1401,1.14,1.14,11000000.0
2008-02-26 01:12:00,1.13898,1.13937,1.13898,1.13937,11000000.0
2008-02-26 01:13:00,1.13948,1.13948,1.13891,1.13904,8200000.0
2008-02-26 01:14:00,1.13922,1.1394,1.13901,1.13936,18400000.0
2008-02-26 01:15:00,1.13916,1.13939,1.13892,1.13939,25600000.0
2008-02-26 01:16:00,1.13939,1.13942,1.13904,1.13912,14200000.0
2008-02-26 01:17:00,1.13913,1.1395,1.13879,1.13933,16600000.0
2008-02-26 01:18:00,1.1396,1.1396,1.1395,1.1396,10000000.0
2008-02-26 01:19:00,1.1397,1.1397,1.1396,1.1396,10000000.0
2008-02-26 01:20:00,1.13932,1.13968,1.13915,1.13948,10000000.0
2008-02-26 01:21:00,1.13942,1.13952,1.13911,1.13911,13600000.0
2008-02-26 01:22:00,1.13936,1.13936,1.13902,1.13912,19400000.0
2008-02-26 01:23:00,1.1393,1.13963,1.1393,1.1394,13200000.0
2008-02-26 01:24:00,1.13952,1.13952,1.13912,1.13926,22800000.0
2008-02-26 01:25:00,1.13964,1.13987,1.13929,1.13962,13200000.0
2008-02-26 01:26:00,1.13906,1.13963,1.13906,1.1393,10400000.0
2008-02-26 01:27:00,1.13937,1.13968,1.13937,1.13953,20600000.0
2008-02-26 01:28:00,1.13951,1.13969,1.13942,1.13957,11600000.0
2008-02-26 01:29:00,1.13957,1.13996,1.13932,1.1399,34000000.0
2008-02-26 01:30:00,1.13956,1.13976,1.13925,1.13944,17400000.0
2008-02-26 01:31:00,1.13943,1.1399,1.13943,1.13985,17200000.0
2008-02-26 01:32:00,1.13967,1.14009,1.13955,1.13984,12400000.0
2008-02-26 01:33:00,1.1399,1.1399,1.1399,1.1399,16000000.0
2008-02-26 01:34:00,1.13963,1.13973,1.13958,1.13958,16000000.0
2008-02-26 01:35:00,1.1398,1.1398,1.1398,1.1398,10400000.0
2008-02-26 01:36:00,1.1397,1.1397,1.13952,1.13952,10400000.0
2008-02-26 01:38:00,1.13946,1.13962,1.13941,1.1396,7600000.0
2008-02-26 01:39:00,1.13949,1.13972,1.13882,1.13907,23000000.0
2008-02-26 01:40:00,1.13911,1.13985,1.13909,1.13927,12000000.0
2008-02-26 01:41:00,1.14,1.1401,1.14,1.14,15800000.0
2008-02-26 01:42:00,1.13942,1.13985,1.13918,1.13985,15800000.0
2008-02-26 01:43:00,1.13951,1.13986,1.13948,1.13986,8800000.0
2008-02-26 01:44:00,1.13975,1.13975,1.13954,1.13955,11400000.0
2008-02-26 01:45:00,1.13989,1.14003,1.13968,1.13968,15400000.0
2008-02-26 01:46:00,1.13962,1.13962,1.13956,1.13956,2000000.0
2008-02-26 01:47:00,1.13936,1.13947,1.13921,1.13936,8800000.0
2008-02-26 01:48:00,1.13908,1.13967,1.13908,1.13958,10800000.0
2008-02-26 01:49:00,1.1395,1.1395,1.1395,1.1395,24400000.0
2008-02-26 01:50:00,1.13947,1.13978,1.13919,1.13962,24400000.0
2008-02-26 01:51:00,1.13973,1.13981,1.13944,1.13944,11600000.0
2008-02-26 01:52:00,1.13979,1.13994,1.13953,1.13982,11000000.0
2008-02-26 01:53:00,1.13955,1.13965,1.13927,1.13927,14000000.0
2008-02-26 01:54:00,1.13938,1.13967,1.13913,1.13954,18800000.0
2008-02-26 01:55:00,1.13926,1.13955,1.13926,1.13954,18400000.0
2008-02-26 01:56:00,1.13921,1.13926,1.13888,1.13902,8200000.0
2008-02-26 01:57:00,1.13924,1.13973,1.13903,1.13932,7800000.0
2008-02-26 01:58:00,1.13912,1.13935,1.13904,1.13933,15400000.0
2008-02-26 01:59:00,1.13937,1.13967,1.13911,1.13911,10600000.0
2008-02-26 02:00:00,1.13944,1.13964,1.13928,1.13941,10000000.0
2008-02-26 02:01:00,1.13968,1.13968,1.13928,1.13943,10000000.0
2008-02-26 02:03:00,1.13961,1.13987,1.13956,1.13973,10800000.0
2008-02-26 02:04:00,1.13959,1.13979,1.13948,1.1395,25800000.0
2008-02-26 02:05:00,1.1395,1.13981,1.1392,1.13961,11000000.0
2008-02-26 02:06:00,1.1399,1.1399,1.1396,1.1396,14600000.0
2008-02-26 02:07:00,1.13964,1.14029,1.13941,1.13966,14600000.0
2008-02-26 02:08:00,1.13976,1.13999,1.13959,1.13991,17600000.0
2008-02-26 02:09:00,1.13983,1.14012,1.13972,1.14012,8800000.0
2008-02-26 02:10:00,1.13943,1.1399,1.13943,1.1399,11400000.0
2008-02-26 02:11:00,1.13948,1.13983,1.13948,1.13969,14400000.0
2008-02-26 02:12:00,1.13989,1.13989,1.13944,1.13948,19000000.0
2008-02-26 02:13:00,1.13985,1.13986,1.13954,1.13967,14800000.0
2008-02-26 02:14:00,1.13961,1.13961,1.13926,1.1394,18800000.0
2008-02-26 02:15:00,1.13933,1.14018,1.13933,1.13982,13000000.0
2008-02-26 02:16:00,1.13944,1.13946,1.13883,1.13883,20000000.0
2008-02-26 02:17:00,1.13943,1.14003,1.13923,1.14003,13200000.0
2008-02-26 02:18:00,1.13925,1.13952,1.13886,1.13943,6800000.0
2008-02-26 02:19:00,1.1393,1.13985,1.1393,1.13934,14800000.0
2008-02-26 02:20:00,1.1391,1.13911,1.13886,1.13911,17800000.0
2008-02-26 02:21:00,1.13934,1.13997,1.13932,1.13952,22800000.0
2008-02-26 02:22:00,1.13992,1.13992,1.13952,1.13952,13400000.0
2008-02-26 02:23:00,1.13946,1.13957,1.13929,1.1395,9400000.0
2008-02-26 02:24:00,1.13956,1.13962,1.13953,1.1396,18000000.0
2008-02-26 02:25:00,1.13972,1.13977,1.13954,1.13955,11600000.0
2008-02-26 02:26:00,1.13978,1.13978,1.13941,1.13976,16800000.0
2008-02-26 02:27:00,1.1403,1.1407,1.1403,1.1406,8200000.0
2008-02-26 02:28:00,1.1407,1.1407,1.1407,1.1407,8200000.0
2008-02-26 02:29:00,1.1406,1.1406,1.14,1.14,8200000.0
2008-02-26 02:30:00,1.1396,1.1396,1.13952,1.13952,8200000.0
2008-02-26 02:31:00,1.13947,1.1396,1.13924,1.13949,13400000.0
2008-02-26 02:32:00,1.13948,1.13973,1.13948,1.13967,21200000.0
2008-02-26 02:33:00,1.13973,1.14003,1.13961,1.14003,14000000.0
2008-02-26 02:34:00,1.13979,1.13979,1.13936,1.13936,22600000.0
2008-02-26 02:35:00,1.13966,1.13996,1.13966,1.13996,3200000.0
2008-02-26 02:36:00,1.13919,1.13963,1.13894,1.13963,13800000.0
2008-02-26 02:37:00,1.13945,1.14012,1.13945,1.13996,9400000.0
2008-02-26 02:38:00,1.13985,1.14015,1.13958,1.13971,9800000.0
2008-02-26 02:39:00,1.13953,1.13967,1.13952,1.13952,10600000.0
2008-02-26 02:40:00,1.13944,1.1398,1.13944,1.1398,12800000.0
2008-02-26 02:41:00,1.1399,1.13991,1.13972,1.13991,6600000.0
2008-02-26 02:42:00,1.1397,1.1397,1.1397,1.1397,15800000.0
2008-02-26 02:43:00,1.13978,1.13997,1.13961,1.13968,15800000.0
2008-02-26 02:44:00,1.14005,1.14031,1.14004,1.14004,7400000.0
2008-02-26 02:45:00,1.13996,1.13996,1.13946,1.13946,10200000.0
2008-02-26 02:46:00,1.13934,1.13934,1.13896,1.13911,6600000.0
2008-02-26 02:47:00,1.13905,1.13959,1.13905,1.13959,15400000.0
2008-02-26 02:48:00,1.13924,1.13924,1.13873,1.13886,15600000.0
2008-02-26 02:49:00,1.13897,1.13938,1.13894,1.13911,8200000.0
2008-02-26 02:50:00,1.13916,1.13936,1.13888,1.13888,19000000.0
2008-02-26 02:51:00,1.13898,1.13924,1.13872,1.13892,9400000.0
2008-02-26 02:52:00,1.13891,1.13954,1.13855,1.13954,17200000.0
2008-02-26 02:53:00,1.13954,1.13954,1.13926,1.13927,14000000.0
2008-02-26 02:54:00,1.13934,1.13969,1.13917,1.13933,17800000.0
2008-02-26 02:55:00,1.13969,1.13994,1.13952,1.13952,9000000.0
2008-02-26 02:56:00,1.13972,1.13972,1.13919,1.1392,19400000.0
2008-02-26 02:57:00,1.13928,1.13957,1.13928,1.13934,10800000.0
2008-02-26 02:58:00,1.1397,1.13985,1.13915,1.13928,33000000.0
2008-02-26 02:59:00,1.13956,1.13956,1.13898,1.13939,15600000.0
2008-02-26 03:00:00,1.13908,1.13951,1.13892,1.13941,27800000.0
2008-02-26 03:01:00,1.13909,1.13915,1.13909,1.13915,2000000.0
2008-02-26 03:02:00,1.1417,1.142,1.1416,1.142,8800000.0
2008-02-26 03:03:00,1.139,1.13943,1.139,1.13925,8800000.0
2008-02-26 03:04:00,1.13909,1.13972,1.13888,1.13972,8600000.0
2008-02-26 03:05:00,1.13987,1.13991,1.13947,1.13958,14600000.0
2008-02-26 03:06:00,1.13948,1.13948,1.13929,1.13929,3600000.0
2008-02-26 03:07:00,1.13953,1.13995,1.13937,1.13951,11200000.0
2008-02-26 03:08:00,1.1416,1.1416,1.1414,1.1414,8600000.0
2008-02-26 03:09:00,1.13963,1.13971,1.1394,1.13948,8600000.0
2008-02-26 03:10:00,1.13959,1.13986,1.13941,1.13983,21000000.0
2008-02-26 03:11:00,1.13951,1.13974,1.13917,1.13947,10800000.0
2008-02-26 03:12:00,1.13986,1.13986,1.13947,1.13974,10800000.0
2008-02-26 03:13:00,1.13968,1.13984,1.13946,1.13962,12600000.0
2008-02-26 03:14:00,1.1395,1.13954,1.13944,1.13952,8400000.0
2008-02-26 03:15:00,1.13955,1.13993,1.13955,1.13987,14200000.0
2008-02-26 03:16:00,1.13984,1.14024,1.13984,1.13996,27200000.0
2008-02-26 03:17:00,1.1435,1.1435,1.1432,1.1434,30800000.0
2008-02-26 03:18:00,1.1397,1.13992,1.13934,1.13934,30800000.0
2008-02-26 03:19:00,1.13973,1.14002,1.13973,1.14002,11400000.0
2008-02-26 03:20:00,1.13984,1.14007,1.13955,1.13988,9400000.0
2008-02-26 03:21:00,1.13972,1.14005,1.13966,1.13979,10000000.0
2008-02-26 03:22:00,1.13989,1.14038,1.13975,1.14028,7400000.0
2008-02-26 03:23:00,1.13973,1.13973,1.13973,1.13973,2600000.0
2008-02-26 03:24:00,1.14044,1.14052,1.14018,1.14034,16200000.0
2008-02-26 03:25:00,1.1407,1.1408,1.14051,1.14071,15600000.0
2008-02-26 03:26:00,1.14008,1.14008,1.13996,1.14001,10000000.0
2008-02-26 03:27:00,1.14008,1.14033,1.14008,1.14026,12400000.0
2008-02-26 03:28:00,1.14051,1.14051,1.14031,1.14031,13400000.0
2008-02-26 03:29:00,1.14019,1.14019,1.13976,1.13976,4200000.0
2008-02-26 03:30:00,1.13942,1.14013,1.13942,1.14013,12400000.0
2008-02-26 03:31:00,1.13996,1.14008,1.13963,1.13963,10400000.0
2008-02-26 03:32:00,1.13963,1.13963,1.1393,1.1393,9600000.0
2008-02-26 03:33:00,1.13928,1.13944,1.13908,1.13918,8800000.0
2008-02-26 03:34:00,1.13933,1.13951,1.13928,1.13951,12200000.0
2008-02-26 03:35:00,1.13932,1.13947,1.13905,1.1391,6200000.0
2008-02-26 03:36:00,1.13923,1.13948,1.13923,1.13948,6400000.0
2008-02-26 03:37:00,1.13963,1.13977,1.13937,1.13949,11000000.0
2008-02-26 03:38:00,1.13936,1.13936,1.13931,1.13931,3200000.0
2008-02-26 03:39:00,1.13923,1.13941,1.13913,1.13929,11600000.0
2008-02-26 03:40:00,1.13913,1.13937,1.13907,1.1392,15400000.0
2008-02-26 03:41:00,1.13911,1.13963,1.139,1.13951,13000000.0
2008-02-26 03:42:00,1.13924,1.13955,1.13921,1.13923,7200000.0
2008-02-26 03:43:00,1.13939,1.13939,1.13904,1.13934,9200000.0
2008-02-26 03:44:00,1.13952,1.13973,1.13937,1.13973,13800000.0
2008-02-26 03:45:00,1.14011,1.14011,1.13949,1.13999,12400000.0
2008-02-26 03:46:00,1.1451,1.1451,1.1451,1.1451,4800000.0
2008-02-26 03:47:00,1.13998,1.13998,1.1397,1.13991,4800000.0
2008-02-26 03:48:00,1.1395,1.13977,1.13923,1.1394,30000000.0
2008-02-26 03:49:00,1.14,1.14008,1.13967,1.13967,16800000.0
2008-02-26 03:50:00,1.1398,1.14049,1.1398,1.14049,10000000.0
2008-02-26 03:51:00,1.14037,1.14065,1.14022,1.14022,10000000.0
2008-02-26 03:52:00,1.14023,1.14117,1.14023,1.14117,5200000.0
2008-02-26 03:53:00,1.14065,1.14087,1.14027,1.14087,9200000.0
2008-02-26 03:54:00,1.14141,1.14188,1.1411,1.14118,23600000.0
2008-02-26 03:55:00,1.14095,1.14133,1.14093,1.14097,12800000.0
2008-02-26 03:56:00,1.14126,1.14183,1.14119,1.14183,16800000.0
2008-02-26 03:57:00,1.14145,1.1416,1.14114,1.1416,18000000.0
2008-02-26 03:58:00,1.14144,1.14168,1.14144,1.14168,20800000.0
2008-02-26 03:59:00,1.14146,1.14155,1.14131,1.14155,10000000.0
2008-02-26 04:00:00,1.14139,1.14196,1.14139,1.14196,11600000.0
2008-02-26 04:01:00,1.14147,1.14157,1.14142,1.14142,19000000.0
2008-02-26 04:02:00,1.1416,1.14181,1.14143,1.14159,8800000.0
2008-02-26 04:03:00,1.14189,1.14189,1.14141,1.14158,13400000.0
2008-02-26 04:04:00,1.14155,1.14158,1.14131,1.14131,22600000.0
2008-02-26 04:05:00,1.14145,1.14163,1.14116,1.1413,18600000.0
2008-02-26 04:06:00,1.14135,1.14135,1.14075,1.14075,12000000.0
2008-02-26 04:07:00,1.14064,1.14087,1.14054,1.14065,20200000.0
2008-02-26 04:08:00,1.14094,1.14126,1.14087,1.14087,24600000.0
2008-02-26 04:09:00,1.14161,1.14161,1.14112,1.14148,15600000.0
2008-02-26 04:10:00,1.1415,1.14197,1.1415,1.14197,16600000.0
2008-02-26 04:11:00,1.14174,1.14188,1.14148,1.14148,5600000.0
2008-02-26 04:12:00,1.14191,1.14216,1.14177,1.14185,7800000.0
2008-02-26 04:13:00,1.14173,1.1421,1.14154,1.1421,9000000.0
2008-02-26 04:14:00,1.14209,1.14256,1.14193,1.14224,18800000.0
2008-02-26 04:15:00,1.14242,1.14248,1.14217,1.14248,15200000.0
2008-02-26 04:16:00,1.14285,1.14338,1.14285,1.143,6800000.0
2008-02-26 04:17:00,1.14294,1.14308,1.14275,1.14277,16600000.0
2008-02-26 04:18:00,1.14289,1.14316,1.14252,1.14316,11600000.0
2008-02-26 04:19:00,1.1446,1.1447,1.1446,1.1447,9400000.0
2008-02-26 04:20:00,1.14293,1.14332,1.14293,1.14296,9400000.0
2008-02-26 04:21:00,1.14332,1.14338,1.14311,1.14336,30000000.0
2008-02-26 04:22:00,1.14332,1.14354,1.14316,1.14327,19000000.0
2008-02-26 04:23:00,1.14361,1.14406,1.14361,1.14384,17400000.0
2008-02-26 04:24:00,1.1437,1.14445,1.14367,1.14445,13200000.0
2008-02-26 04:25:00,1.1444,1.14445,1.14396,1.14396,7400000.0
2008-02-26 04:26:00,1.1448,1.1448,1.1447,1.1447,15000000.0
2008-02-26 04:27:00,1.14398,1.14402,1.14386,1.14402,15000000.0
2008-02-26 04:28:00,1.1448,1.1448,1.1447,1.1447,16800000.0
2008-02-26 04:29:00,1.1449,1.1449,1.1449,1.1449,16800000.0
2008-02-26 04:30:00,1.14364,1.14385,1.14317,1.14334,16800000.0
2008-02-26 04:31:00,1.14307,1.14324,1.14307,1.14324,10400000.0
2008-02-26 04:32:00,1.14318,1.14318,1.14259,1.14277,17400000.0
2008-02-26 04:33:00,1.14284,1.14297,1.1424,1.1424,7400000.0
2008-02-26 04:34:00,1.14257,1.14284,1.14233,1.14248,9000000.0
2008-02-26 04:35:00,1.14237,1.14269,1.14231,1.14269,16400000.0
2008-02-26 04:36:00,1.14312,1.14345,1.14289,1.14302,13800000.0
2008-02-26 04:37:00,1.14296,1.14311,1.14233,1.14311,16000000.0
2008-02-26 04:38:00,1.14281,1.14343,1.14281,1.14343,7800000.0
2008-02-26 04:39:00,1.14367,1.14381,1.14362,1.14373,8200000.0
2008-02-26 04:40:00,1.14388,1.14409,1.14351,1.14383,13400000.0
2008-02-26 04:41:00,1.14382,1.14442,1.14382,1.14399,20400000.0
2008-02-26 04:42:00,1.14431,1.14436,1.14414,1.14434,20600000.0
2008-02-26 04:43:00,1.14458,1.14496,1.14458,1.14458,19600000.0
2008-02-26 04:44:00,1.14492,1.14551,1.14486,1.14522,17000000.0
2008-02-26 04:45:00,1.14463,1.14534,1.14463,1.1447,8400000.0
2008-02-26 04:46:00,1.1448,1.14502,1.14446,1.14452,11400000.0
2008-02-26 04:47:00,1.14444,1.1447,1.14415,1.14447,15800000.0
2008-02-26 04:48:00,1.1445,1.14475,1.1445,1.14462,15600000.0
2008-02-26 04:49:00,1.14464,1.14482,1.14424,1.14438,16000000.0
2008-02-26 04:50:00,1.14435,1.14445,1.14425,1.14425,18400000.0
2008-02-26 04:51:00,1.14391,1.14431,1.14391,1.14417,10600000.0
2008-02-26 04:52:00,1.14467,1.14467,1.14434,1.14434,2600000.0
2008-02-26 04:53:00,1.14446,1.14457,1.14435,1.14457,18800000.0
2008-02-26 04:54:00,1.14448,1.14463,1.14435,1.14447,19400000.0
2008-02-26 04:55:00,1.14437,1.14445,1.14407,1.14407,11600000.0
2008-02-26 04:56:00,1.14455,1.14455,1.14443,1.14443,9000000.0
2008-02-26 04:58:00,1.1447,1.1447,1.1445,1.1445,20800000.0
2008-02-26 04:59:00,1.14444,1.14458,1.14434,1.14434,20800000.0
2008-02-26 05:00:00,1.14424,1.14441,1.14419,1.14419,12000000.0
2008-02-26 05:01:00,1.14398,1.14422,1.14392,1.14407,13800000.0
2008-02-26 05:02:00,1.144,1.14427,1.14399,1.14419,11600000.0
2008-02-26 05:03:00,1.14429,1.14454,1.14418,1.14421,21200000.0
2008-02-26 05:04:00,1.14428,1.14455,1.14408,1.14435,20400000.0
2008-02-26 05:05:00,1.1447,1.1447,1.1446,1.1447,18600000.0
2008-02-26 05:06:00,1.1448,1.1448,1.1448,1.1448,18600000.0
2008-02-26 05:07:00,1.14417,1.14452,1.1441,1.14452,18600000.0
2008-02-26 05:08:00,1.14464,1.14468,1.14429,1.14429,8600000.0
2008-02-26 05:09:00,1.14408,1.14437,1.14383,1.14408,20200000.0
2008-02-26 05:10:00,1.144,1.14458,1.14388,1.14422,20400000.0
2008-02-26 05:11:00,1.14438,1.14438,1.14362,1.14403,22600000.0
2008-02-26 05:12:00,1.14411,1.1442,1.14411,1.1442,8200000.0
2008-02-26 05:13:00,1.14488,1.14508,1.14459,1.14459,21600000.0
2008-02-26 05:14:00,1.14444,1.14446,1.14415,1.14439,17800000.0
2008-02-26 05:15:00,1.1454,1.1454,1.1453,1.1453,9200000.0
2008-02-26 05:16:00,1.14415,1.1444,1.14414,1.1444,9200000.0
2008-02-26 05:17:00,1.1458,1.1458,1.1457,1.1457,13200000.0
2008-02-26 05:18:00,1.1459,1.1459,1.1456,1.1456,13200000.0
2008-02-26 05:19:00,1.1455,1.1455,1.1455,1.1455,13200000.0
2008-02-26 05:20:00,1.1453,1.1453,1.1451,1.1451,13200000.0
2008-02-26 05:21:00,1.14431,1.14451,1.14417,1.1442,13200000.0
2008-02-26 05:22:00,1.1459,1.1459,1.1458,1.1459,6200000.0
2008-02-26 05:23:00,1.14426,1.14472,1.14426,1.14455,6200000.0
2008-02-26 05:24:00,1.1455,1.1455,1.1453,1.1453,15400000.0
2008-02-26 05:25:00,1.14433,1.14456,1.1442,1.14456,15400000.0
2008-02-26 05:26:00,1.14432,1.14479,1.14432,1.14433,4600000.0
2008-02-26 05:29:00,1.1453,1.1453,1.1453,1.1453,8400000.0
2008-02-26 05:30:00,1.1454,1.1454,1.1449,1.1449,8400000.0
2008-02-26 05:31:00,1.1446,1.1446,1.14441,1.14458,8400000.0
2008-02-26 05:32:00,1.1443,1.14452,1.14428,1.14429,8400000.0
2008-02-26 05:33:00,1.14447,1.14478,1.14435,1.14478,17400000.0
2008-02-26 05:34:00,1.14467,1.14488,1.14436,1.14488,12400000.0
2008-02-26 05:35:00,1.14457,1.14489,1.1443,1.14489,8600000.0
2008-02-26 05:36:00,1.14474,1.14494,1.1445,1.14457,19400000.0
2008-02-26 05:37:00,1.1446,1.14477,1.1445,1.14456,19600000.0
2008-02-26 05:38:00,1.14455,1.14475,1.14447,1.14464,8800000.0
2008-02-26 05:39:00,1.1448,1.145,1.1448,1.145,10600000.0
2008-02-26 05:40:00,1.14442,1.14442,1.1439,1.14413,10600000.0
2008-02-26 05:41:00,1.14427,1.14427,1.14382,1.14382,23400000.0
2008-02-26 05:42:00,1.14419,1.14419,1.144,1.14416,3600000.0
2008-02-26 05:43:00,1.14414,1.14456,1.14393,1.14412,11000000.0
2008-02-26 05:44:00,1.1449,1.1449,1.1448,1.1448,9000000.0
2008-02-26 05:45:00,1.145,1.145,1.1449,1.1449,9000000.0
2008-02-26 05:47:00,1.14406,1.14413,1.14395,1.14413,9000000.0
2008-02-26 05:48:00,1.1447,1.1447,1.1447,1.1447,19000000.0
2008-02-26 05:49:00,1.14446,1.14446,1.14397,1.14409,19000000.0
2008-02-26 05:50:00,1.14402,1.14423,1.144,1.14418,25800000.0
2008-02-26 05:51:00,1.14428,1.1446,1.144,1.14413,19800000.0
2008-02-26 05:52:00,1.14413,1.14455,1.14395,1.14436,20800000.0
2008-02-26 05:53:00,1.14431,1.14475,1.14421,1.14429,9000000.0
2008-02-26 05:54:00,1.14444,1.14449,1.14384,1.14411,10400000.0
2008-02-26 05:55:00,1.14451,1.14451,1.14406,1.14406,9000000.0
2008-02-26 05:56:00,1.14421,1.1444,1.14397,1.14406,15800000.0
2008-02-26 05:57:00,1.14395,1.14431,1.14395,1.1442,15600000.0
2008-02-26 05:58:00,1.14403,1.14414,1.14371,1.14407,17400000.0
2008-02-26 05:59:00,1.14391,1.14423,1.14374,1.14421,9200000.0
2008-02-26 06:00:00,1.1449,1.1449,1.1445,1.1447,16400000.0
2008-02-26 06:01:00,1.1446,1.1449,1.1446,1.1447,16400000.0
2008-02-26 06:02:00,1.14415,1.14436,1.14395,1.14436,16400000.0
2008-02-26 06:03:00,1.14421,1.14438,1.14402,1.14402,16200000.0
2008-02-26 06:04:00,1.1449,1.1457,1.1449,1.1457,16400000.0
2008-02-26 06:05:00,1.14441,1.14466,1.14411,1.14428,16400000.0
2008-02-26 06:06:00,1.1455,1.1455,1.1452,1.1452,16200000.0
2008-02-26 06:07:00,1.14476,1.14484,1.14457,1.14466,16200000.0
2008-02-26 06:08:00,1.14457,1.14465,1.14437,1.14437,11400000.0
2008-02-26 06:09:00,1.14463,1.14477,1.14451,1.14477,20200000.0
2008-02-26 06:10:00,1.14506,1.14526,1.14484,1.14486,17000000.0
2008-02-26 06:11:00,1.14483,1.14515,1.14477,1.14477,9000000.0
2008-02-26 06:12:00,1.14466,1.14524,1.14457,1.14469,21000000.0
2008-02-26 06:13:00,1.145,1.14501,1.1448,1.14501,8400000.0
2008-02-26 06:14:00,1.14487,1.1457,1.14469,1.14506,15800000.0
2008-02-26 06:15:00,1.14497,1.14517,1.14497,1.14506,15000000.0
2008-02-26 06:16:00,1.14494,1.14522,1.14494,1.14519,10000000.0
2008-02-26 06:17:00,1.14556,1.14556,1.1453,1.14533,13200000.0
2008-02-26 06:18:00,1.1454,1.14603,1.14539,1.1455,26000000.0
2008-02-26 06:19:00,1.14524,1.14524,1.14495,1.14514,18200000.0
2008-02-26 06:20:00,1.14516,1.14522,1.14464,1.1451,18000000.0
2008-02-26 06:21:00,1.14456,1.14496,1.14451,1.14496,10800000.0
2008-02-26 06:22:00,1.14497,1.14524,1.14462,1.14524,33800000.0
2008-02-26 06:23:00,1.14485,1.14528,1.14485,1.14487,14400000.0
2008-02-26 06:24:00,1.14512,1.14551,1.14502,1.14533,15400000.0
2008-02-26 06:25:00,1.14494,1.14548,1.14492,1.14492,10600000.0
2008-02-26 06:26:00,1.14499,1.14509,1.14481,1.14481,25200000.0
2008-02-26 06:27:00,1.14483,1.14512,1.14455,1.14455,17000000.0
2008-02-26 06:28:00,1.1453,1.1455,1.1453,1.1455,11600000.0
2008-02-26 06:29:00,1.14491,1.14502,1.1448,1.14501,11600000.0
2008-02-26 06:30:00,1.14468,1.14519,1.14465,1.14467,12600000.0
2008-02-26 06:31:00,1.14472,1.14515,1.14464,1.14475,17800000.0
2008-02-26 06:32:00,1.14465,1.14476,1.14465,1.14475,8200000.0
2008-02-26 06:33:00,1.14481,1.14481,1.14453,1.14457,28600000.0
2008-02-26 06:34:00,1.1447,1.14486,1.14454,1.14486,15400000.0
2008-02-26 06:35:00,1.14531,1.14531,1.1449,1.14491,19200000.0
2008-02-26 06:36:00,1.14515,1.14515,1.14474,1.1449,31000000.0
2008-02-26 06:37:00,1.14479,1.14507,1.14451,1.14473,8200000.0
2008-02-26 06:38:00,1.14444,1.14476,1.14424,1.14457,10200000.0
2008-02-26 06:39:00,1.1445,1.14454,1.14444,1.14453,9000000.0
2008-02-26 06:40:00,1.14466,1.1448,1.14446,1.1448,7600000.0
2008-02-26 06:41:00,1.14461,1.14465,1.14437,1.14465,10400000.0
2008-02-26 06:42:00,1.14472,1.14481,1.14413,1.1443,19000000.0
2008-02-26 06:43:00,1.14439,1.14439,1.14433,1.14433,8000000.0
2008-02-26 06:44:00,1.14441,1.14467,1.14437,1.14457,28000000.0
2008-02-26 06:45:00,1.1464,1.1465,1.1461,1.1463,16200000.0
2008-02-26 06:46:00,1.1461,1.1465,1.146,1.1461,16200000.0
2008-02-26 06:47:00,1.14453,1.14461,1.14423,1.14424,16200000.0
2008-02-26 06:48:00,1.14417,1.14462,1.14398,1.14462,22400000.0
2008-02-26 06:49:00,1.1461,1.1463,1.146,1.146,20600000.0
2008-02-26 06:50:00,1.14435,1.1445,1.14409,1.14409,20600000.0
2008-02-26 06:51:00,1.14413,1.1442,1.144,1.1441,17800000.0
2008-02-26 06:52:00,1.14404,1.14445,1.14404,1.14432,9800000.0
2008-02-26 06:53:00,1.14458,1.14458,1.14421,1.14421,5800000.0
2008-02-26 06:54:00,1.14426,1.14448,1.14405,1.14412,20200000.0
2008-02-26 06:55:00,1.14398,1.14409,1.14398,1.14408,9600000.0
2008-02-26 06:56:00,1.14421,1.14449,1.14421,1.14434,15800000.0
2008-02-26 06:57:00,1.14466,1.14479,1.1445,1.14475,16800000.0
2008-02-26 06:58:00,1.14447,1.14472,1.14425,1.14437,22800000.0
2008-02-26 06:59:00,1.14436,1.14474,1.14429,1.14429,23600000.0
2008-02-26 07:00:00,1.1445,1.14483,1.1444,1.14441,9200000.0
2008-02-26 07:01:00,1.14442,1.14454,1.14431,1.14446,16600000.0
2008-02-26 07:02:00,1.14435,1.14452,1.14408,1.1441,14800000.0
2008-02-26 07:03:00,1.1442,1.14458,1.14412,1.14433,18200000.0
2008-02-26 07:04:00,1.14473,1.14565,1.14473,1.14565,11200000.0
2008-02-26 07:05:00,1.14499,1.14528,1.14468,1.14494,17800000.0
2008-02-26 07:06:00,1.1464,1.1465,1.1462,1.1464,13000000.0
2008-02-26 07:07:00,1.14512,1.1457,1.14498,1.14506,13000000.0
2008-02-26 07:08:00,1.14484,1.14484,1.14461,1.14461,2600000.0
2008-02-26 07:09:00,1.14399,1.14473,1.14399,1.14473,19200000.0
2008-02-26 07:10:00,1.14506,1.1452,1.14484,1.14491,24000000.0
2008-02-26 07:11:00,1.14507,1.14523,1.14488,1.14507,17200000.0
2008-02-26 07:12:00,1.14498,1.14532,1.14488,1.14498,12400000.0
2008-02-26 07:13:00,1.1459,1.146,1.1457,1.1458,14800000.0
2008-02-26 07:14:00,1.1449,1.14499,1.14463,1.14463,14800000.0
2008-02-26 07:15:00,1.14472,1.14515,1.14472,1.145,20000000.0
2008-02-26 07:16:00,1.14477,1.14535,1.14477,1.14502,9400000.0
2008-02-26 07:17:00,1.14515,1.14531,1.14483,1.145,12800000.0
2008-02-26 07:18:00,1.14492,1.14499,1.14477,1.14499,16400000.0
2008-02-26 07:19:00,1.1461,1.1461,1.1461,1.1461,10800000.0
2008-02-26 07:20:00,1.14543,1.14568,1.14524,1.14529,10800000.0
2008-02-26 07:21:00,1.1463,1.1463,1.1461,1.1463,15800000.0
2008-02-26 07:22:00,1.14511,1.14543,1.1449,1.14543,15800000.0
2008-02-26 07:23:00,1.146,1.146,1.1458,1.1458,21800000.0
2008-02-26 07:24:00,1.14551,1.14591,1.1453,1.1453,21800000.0
2008-02-26 07:25:00,1.1456,1.1456,1.1454,1.1456,13000000.0
2008-02-26 07:26:00,1.14532,1.14532,1.1448,1.14513,13000000.0
2008-02-26 07:27:00,1.14487,1.1452,1.14477,1.1452,24800000.0
2008-02-26 07:28:00,1.14485,1.14522,1.14474,1.14522,34800000.0
2008-02-26 07:29:00,1.14497,1.14535,1.14471,1.14471,14800000.0
2008-02-26 07:30:00,1.14527,1.14608,1.14527,1.14599,15200000.0
2008-02-26 07:31:00,1.14528,1.14528,1.14505,1.14505,22200000.0
2008-02-26 07:32:00,1.14501,1.14546,1.14501,1.14533,11200000.0
2008-02-26 07:33:00,1.14523,1.14566,1.14523,1.14566,15200000.0
2008-02-26 07:34:00,1.14533,1.146,1.14533,1.146,9600000.0
2008-02-26 07:35:00,1.14577,1.14629,1.14523,1.14629,12600000.0
2008-02-26 07:36:00,1.14593,1.14608,1.14587,1.14592,22400000.0
2008-02-26 07:37:00,1.14584,1.14601,1.14584,1.14601,5600000.0
2008-02-26 07:38:00,1.14604,1.14669,1.14598,1.14598,22200000.0
2008-02-26 07:39:00,1.14629,1.14655,1.14607,1.1463,22600000.0
2008-02-26 07:40:00,1.14613,1.14622,1.14581,1.14597,14800000.0
2008-02-26 07:41:00,1.146,1.1463,1.1458,1.146,15600000.0
2008-02-26 07:42:00,1.14644,1.14691,1.14635,1.14643,15600000.0
2008-02-26 07:43:00,1.14624,1.14631,1.14601,1.14601,12800000.0
2008-02-26 07:44:00,1.14625,1.14643,1.14607,1.14643,12200000.0
2008-02-26 07:45:00,1.14624,1.14663,1.14579,1.14622,19800000.0
2008-02-26 07:46:00,1.14577,1.14603,1.14577,1.14598,7000000.0
2008-02-26 07:47:00,1.14595,1.14606,1.14573,1.14605,14000000.0
2008-02-26 07:49:00,1.14592,1.14599,1.14541,1.1457,18000000.0
2008-02-26 07:50:00,1.14569,1.14611,1.14553,1.14569,28800000.0
2008-02-26 07:51:00,1.14578,1.14585,1.14565,1.14565,7400000.0
2008-02-26 07:52:00,1.14567,1.14588,1.14539,1.14588,15400000.0
2008-02-26 07:53:00,1.14593,1.14612,1.14588,1.14612,14400000.0
2008-02-26 07:54:00,1.14588,1.14619,1.14585,1.14619,20400000.0
2008-02-26 07:55:00,1.14589,1.14624,1.14589,1.14624,5000000.0
2008-02-26 07:56:00,1.146,1.1462,1.1459,1.14599,36600000.0
2008-02-26 07:57:00,1.14573,1.14603,1.14552,1.1459,9400000.0
2008-02-26 07:58:00,1.14602,1.14639,1.14597,1.14597,16200000.0
2008-02-26 07:59:00,1.14592,1.14623,1.14576,1.14576,14200000.0
2008-02-26 08:00:00,1.14592,1.14633,1.14588,1.14606,13200000.0
2008-02-26 08:01:00,1.14642,1.14642,1.14581,1.14581,8800000.0
2008-02-26 08:02:00,1.14614,1.14614,1.14577,1.14581,16400000.0
2008-02-26 08:03:00,1.14601,1.14637,1.14601,1.1463,10400000.0
2008-02-26 08:04:00,1.14656,1.14656,1.14582,1.14632,16400000.0
2008-02-26 08:05:00,1.14633,1.1468,1.14622,1.1468,17800000.0
2008-02-26 08:06:00,1.14624,1.14645,1.14609,1.14645,21800000.0
2008-02-26 08:07:00,1.14624,1.14641,1.14599,1.14641,4800000.0
2008-02-26 08:08:00,1.1455,1.1455,1.1453,1.1453,15000000.0
2008-02-26 08:09:00,1.14611,1.14624,1.14579,1.14579,15000000.0
2008-02-26 08:10:00,1.14605,1.14634,1.14561,1.14602,28800000.0
2008-02-26 08:11:00,1.14636,1.14636,1.14579,1.14584,8400000.0
2008-02-26 08:12:00,1.14571,1.14593,1.14557,1.14557,17000000.0
2008-02-26 08:13:00,1.1456,1.14596,1.14556,1.14556,7400000.0
2008-02-26 08:14:00,1.14585,1.14585,1.14529,1.14574,7200000.0
2008-02-26 08:15:00,1.14577,1.14586,1.14541,1.14586,11000000.0
2008-02-26 08:16:00,1.14533,1.14581,1.14522,1.14522,19000000.0
2008-02-26 08:17:00,1.14537,1.14539,1.14513,1.14513,12600000.0
2008-02-26 08:18:00,1.14513,1.14583,1.14513,1.14583,8200000.0
2008-02-26 08:19:00,1.1451,1.1453,1.1451,1.1453,15000000.0
2008-02-26 08:20:00,1.1455,1.1456,1.1453,1.1453,15000000.0
2008-02-26 08:21:00,1.14637,1.14637,1.14603,1.14612,15000000.0
2008-02-26 08:22:00,1.1455,1.1455,1.1451,1.1451,20200000.0
2008-02-26 08:23:00,1.14629,1.14629,1.14565,1.14569,20200000.0
2008-02-26 08:24:00,1.14599,1.14599,1.14543,1.14543,4800000.0
2008-02-26 08:26:00,1.14523,1.14523,1.14486,1.14486,9600000.0
2008-02-26 08:27:00,1.14529,1.14557,1.145,1.1451,9400000.0
2008-02-26 08:28:00,1.1449,1.1449,1.1448,1.1448,11600000.0
2008-02-26 08:29:00,1.14521,1.14552,1.1452,1.14528,11600000.0
2008-02-26 08:30:00,1.14545,1.14564,1.14521,1.14521,22000000.0
2008-02-26 08:31:00,1.14526,1.14568,1.14526,1.14568,10600000.0
2008-02-26 08:32:00,1.14607,1.14607,1.14547,1.14574,18000000.0
2008-02-26 08:33:00,1.14575,1.1459,1.14564,1.14564,10400000.0
2008-02-26 08:34:00,1.14594,1.14613,1.14588,1.14609,16800000.0
2008-02-26 08:35:00,1.14576,1.14594,1.14572,1.14575,16200000.0
2008-02-26 08:36:00,1.14589,1.14589,1.14531,1.14576,19600000.0
2008-02-26 08:37:00,1.14559,1.1457,1.14536,1.14536,7400000.0
2008-02-26 08:38:00,1.14529,1.14547,1.14496,1.14547,14600000.0
2008-02-26 08:39:00,1.14552,1.14608,1.14552,1.14566,10000000.0
2008-02-26 08:40:00,1.14571,1.14575,1.14538,1.14571,18200000.0
2008-02-26 08:41:00,1.14604,1.14617,1.14573,1.14592,14400000.0
2008-02-26 08:42:00,1.1446,1.1447,1.1445,1.1445,15200000.0
2008-02-26 08:43:00,1.1447,1.1447,1.1443,1.1445,15200000.0
2008-02-26 08:44:00,1.14594,1.14627,1.14582,1.14627,15200000.0
2008-02-26 08:45:00,1.1462,1.14648,1.1462,1.14644,10600000.0
2008-02-26 08:46:00,1.14644,1.1465,1.14579,1.14636,12800000.0
2008-02-26 08:47:00,1.1445,1.1446,1.1441,1.1442,13000000.0
2008-02-26 08:48:00,1.1444,1.1444,1.1441,1.1442,13000000.0
2008-02-26 08:49:00,1.14617,1.14641,1.14601,1.14634,13000000.0
2008-02-26 08:50:00,1.14603,1.14619,1.14591,1.14595,7400000.0
2008-02-26 08:51:00,1.1446,1.1446,1.1444,1.1444,7200000.0
2008-02-26 08:52:00,1.14585,1.14598,1.14563,1.14598,7200000.0
2008-02-26 08:53:00,1.14589,1.14672,1.14589,1.14605,7800000.0
2008-02-26 08:54:00,1.14658,1.14658,1.14581,1.14609,9600000.0
2008-02-26 08:55:00,1.14602,1.14623,1.14597,1.14608,8200000.0
2008-02-26 08:56:00,1.14592,1.14639,1.14592,1.14607,21200000.0
2008-02-26 08:57:00,1.14625,1.14641,1.14625,1.14628,10000000.0
2008-02-26 08:58:00,1.14613,1.14678,1.14613,1.14633,7200000.0
2008-02-26 08:59:00,1.14628,1.14645,1.14619,1.14645,6200000.0
2008-02-26 09:00:00,1.14633,1.14641,1.14595,1.14612,113000000.0
2008-02-26 09:01:00,1.14655,1.14655,1.14608,1.14608,18200000.0
2008-02-26 09:02:00,1.14624,1.14633,1.14587,1.14623,15200000.0
2008-02-26 09:03:00,1.1461,1.1461,1.14552,1.14586,31600000.0
2008-02-26 09:04:00,1.14622,1.14622,1.1454,1.14561,20400000.0
2008-02-26 09:05:00,1.14548,1.14593,1.14548,1.1458,12200000.0
2008-02-26 09:06:00,1.1435,1.1438,1.1435,1.1435,13200000.0
2008-02-26 09:07:00,1.14572,1.14572,1.14505,1.14525,13200000.0
2008-02-26 09:08:00,1.1435,1.1437,1.1429,1.1433,16400000.0
2008-02-26 09:09:00,1.14533,1.14554,1.14533,1.14538,16400000.0
2008-02-26 09:10:00,1.14503,1.14514,1.14481,1.14481,16800000.0
2008-02-26 09:11:00,1.14502,1.14536,1.14502,1.1451,12400000.0
2008-02-26 09:12:00,1.14501,1.14503,1.14466,1.14496,20800000.0
2008-02-26 09:13:00,1.14521,1.14521,1.14447,1.14456,8600000.0
2008-02-26 09:14:00,1.14459,1.14479,1.14448,1.14475,13200000.0
2008-02-26 09:15:00,1.14472,1.14472,1.14447,1.14469,13800000.0
2008-02-26 09:16:00,1.1446,1.14483,1.14446,1.14483,18400000.0
2008-02-26 09:17:00,1.1446,1.1447,1.1444,1.1446,28800000.0
2008-02-26 09:18:00,1.14486,1.14575,1.14486,1.14525,28800000.0
2008-02-26 09:19:00,1.14487,1.14487,1.14464,1.14486,14400000.0
2008-02-26 09:20:00,1.14511,1.1452,1.14479,1.14513,18800000.0
2008-02-26 09:21:00,1.14539,1.14553,1.14485,1.14526,14800000.0
2008-02-26 09:22:00,1.14508,1.14566,1.14508,1.14566,11200000.0
2008-02-26 09:23:00,1.14486,1.14508,1.14465,1.14465,9800000.0
2008-02-26 09:24:00,1.14467,1.14514,1.14453,1.14514,20400000.0
2008-02-26 09:25:00,1.14484,1.14521,1.14471,1.14479,17000000.0
2008-02-26 09:26:00,1.14458,1.14485,1.14441,1.14441,14400000.0
2008-02-26 09:27:00,1.14368,1.14447,1.14368,1.14447,31200000.0
2008-02-26 09:28:00,1.1448,1.1452,1.1447,1.1451,13800000.0
2008-02-26 09:29:00,1.14484,1.14484,1.14399,1.1444,13800000.0
2008-02-26 09:30:00,1.14456,1.14474,1.14449,1.14462,13400000.0
2008-02-26 09:31:00,1.14488,1.14502,1.1447,1.1449,11200000.0
2008-02-26 09:32:00,1.1448,1.14503,1.14468,1.14494,20800000.0
2008-02-26 09:33:00,1.14474,1.14474,1.1446,1.1446,13600000.0
2008-02-26 09:34:00,1.14457,1.145,1.14433,1.145,17200000.0
2008-02-26 09:35:00,1.1451,1.1453,1.1448,1.1449,13400000.0
2008-02-26 09:36:00,1.145,1.145,1.1447,1.1449,13400000.0
2008-02-26 09:37:00,1.14434,1.14475,1.14434,1.14442,13400000.0
2008-02-26 09:38:00,1.14462,1.14468,1.14436,1.14437,12200000.0
2008-02-26 09:39:00,1.14467,1.14467,1.14431,1.14436,11000000.0
2008-02-26 09:40:00,1.14462,1.14482,1.14447,1.1446,17400000.0
2008-02-26 09:41:00,1.1437,1.1443,1.1437,1.144,17200000.0
2008-02-26 09:42:00,1.1439,1.1442,1.1436,1.1436,17200000.0
2008-02-26 09:43:00,1.14447,1.14463,1.14437,1.14437,17200000.0
2008-02-26 09:44:00,1.14436,1.1446,1.14429,1.14429,20000000.0
2008-02-26 09:45:00,1.14435,1.14459,1.14409,1.14459,24400000.0
2008-02-26 09:46:00,1.14421,1.14473,1.14418,1.14429,13000000.0
2008-02-26 09:47:00,1.14428,1.14443,1.14402,1.14402,17200000.0
2008-02-26 09:48:00,1.14407,1.1442,1.14389,1.14402,18200000.0
2008-02-26 09:49:00,1.14397,1.14436,1.14363,1.14363,20600000.0
2008-02-26 09:50:00,1.14417,1.14437,1.14397,1.14437,23200000.0
2008-02-26 09:51:00,1.14408,1.14434,1.14378,1.14378,9400000.0
2008-02-26 09:52:00,1.14433,1.14433,1.14393,1.14393,9400000.0
2008-02-26 09:53:00,1.14416,1.14453,1.14407,1.14434,29800000.0
2008-02-26 09:54:00,1.1442,1.1443,1.1439,1.1443,17400000.0
2008-02-26 09:55:00,1.14432,1.14434,1.14383,1.14421,17400000.0
2008-02-26 09:56:00,1.14417,1.14446,1.14388,1.14446,22200000.0
2008-02-26 09:57:00,1.14422,1.14452,1.14421,1.1443,8600000.0
2008-02-26 09:58:00,1.14465,1.14478,1.14429,1.1446,12800000.0
2008-02-26 09:59:00,1.1445,1.14483,1.14448,1.14475,18600000.0
2008-02-26 10:00:00,1.14474,1.14495,1.1446,1.14495,10600000.0
2008-02-26 10:01:00,1.14455,1.14471,1.14434,1.14451,13400000.0
2008-02-26 10:02:00,1.14441,1.14441,1.14404,1.14414,24200000.0
2008-02-26 10:03:00,1.14367,1.14449,1.14344,1.14344,13200000.0
2008-02-26 10:04:00,1.14317,1.14356,1.14314,1.14356,11600000.0
2008-02-26 10:05:00,1.14361,1.14384,1.14346,1.1435,41800000.0
2008-02-26 10:06:00,1.14352,1.144,1.14329,1.14329,18000000.0
2008-02-26 10:07:00,1.14347,1.14381,1.14328,1.14352,22400000.0
2008-02-26 10:08:00,1.14375,1.14375,1.1432,1.14333,9400000.0
2008-02-26 10:09:00,1.14298,1.14336,1.14298,1.14303,22000000.0
2008-02-26 10:10:00,1.14309,1.14348,1.14307,1.1434,20400000.0
2008-02-26 10:11:00,1.14374,1.14457,1.14358,1.14385,14600000.0
2008-02-26 10:12:00,1.14388,1.14452,1.14386,1.14419,72600000.0
2008-02-26 10:13:00,1.14437,1.14456,1.14416,1.14456,9600000.0
2008-02-26 10:14:00,1.14416,1.14446,1.14413,1.14446,10400000.0
2008-02-26 10:15:00,1.14459,1.14467,1.1442,1.14457,19200000.0
2008-02-26 10:16:00,1.14489,1.14489,1.14454,1.14476,10800000.0
2008-02-26 10:17:00,1.14439,1.14465,1.14432,1.14432,23400000.0
2008-02-26 10:18:00,1.14475,1.1448,1.14414,1.14448,22600000.0
2008-02-26 10:19:00,1.14444,1.14499,1.14416,1.14499,15200000.0
2008-02-26 10:20:00,1.14469,1.14538,1.14469,1.14533,13400000.0
2008-02-26 10:21:00,1.14535,1.14535,1.14475,1.14475,10600000.0
2008-02-26 10:22:00,1.14442,1.14463,1.14439,1.14439,17800000.0
2008-02-26 10:23:00,1.14408,1.14454,1.14408,1.14427,70600000.0
2008-02-26 10:24:00,1.14446,1.14476,1.14423,1.14436,21600000.0
2008-02-26 10:25:00,1.1441,1.14454,1.14407,1.14436,16800000.0
2008-02-26 10:26:00,1.14474,1.14492,1.14444,1.1447,17600000.0
2008-02-26 10:27:00,1.14485,1.14485,1.14468,1.14479,8400000.0
2008-02-26 10:28:00,1.14476,1.14501,1.14418,1.14454,14200000.0
2008-02-26 10:29:00,1.14454,1.14482,1.14421,1.14482,17600000.0
2008-02-26 10:30:00,1.14473,1.14496,1.14413,1.14454,17800000.0
2008-02-26 10:31:00,1.14459,1.14484,1.14459,1.14481,18800000.0
2008-02-26 10:32:00,1.14424,1.14466,1.14419,1.14466,26800000.0
2008-02-26 10:33:00,1.1454,1.146,1.1452,1.1454,115000000.0
2008-02-26 10:34:00,1.14457,1.14557,1.14453,1.14476,115000000.0
2008-02-26 10:35:00,1.14494,1.14544,1.14445,1.14445,13800000.0
2008-02-26 10:36:00,1.14496,1.14498,1.14446,1.14446,25400000.0
2008-02-26 10:37:00,1.14465,1.14496,1.14454,1.14458,10000000.0
2008-02-26 10:38:00,1.14476,1.14476,1.14441,1.14446,15800000.0
2008-02-26 10:39:00,1.14419,1.14443,1.14416,1.1442,23800000.0
2008-02-26 10:40:00,1.14409,1.14409,1.14354,1.14354,11800000.0
2008-02-26 10:41:00,1.14372,1.144,1.1435,1.1435,15600000.0
2008-02-26 10:42:00,1.14352,1.14409,1.14338,1.14378,16400000.0
2008-02-26 10:43:00,1.14337,1.14362,1.14328,1.14347,13200000.0
2008-02-26 10:44:00,1.14345,1.14345,1.1432,1.14322,14800000.0
2008-02-26 10:45:00,1.14409,1.14439,1.1436,1.14374,24200000.0
2008-02-26 10:46:00,1.14348,1.1438,1.14346,1.14369,60000000.0
2008-02-26 10:47:00,1.14376,1.14404,1.14361,1.14361,13200000.0
2008-02-26 10:48:00,1.14366,1.14384,1.14345,1.1435,13800000.0
2008-02-26 10:49:00,1.14362,1.14399,1.14347,1.14399,12400000.0
2008-02-26 10:50:00,1.14387,1.14387,1.14349,1.1436,14600000.0
2008-02-26 10:51:00,1.14342,1.14382,1.1433,1.14343,22600000.0
2008-02-26 10:52:00,1.14332,1.14355,1.14276,1.14291,112200000.0
2008-02-26 10:53:00,1.14323,1.14377,1.14323,1.14349,15400000.0
2008-02-26 10:54:00,1.14392,1.14403,1.14377,1.14401,24200000.0
2008-02-26 10:55:00,1.14367,1.14395,1.14367,1.14395,11200000.0
2008-02-26 10:56:00,1.14442,1.1455,1.14432,1.1455,12200000.0
2008-02-26 10:57:00,1.14598,1.14616,1.14566,1.14566,17400000.0
2008-02-26 10:58:00,1.14554,1.14557,1.14518,1.14548,11400000.0
2008-02-26 10:59:00,1.14509,1.14583,1.14509,1.14579,17600000.0
2008-02-26 11:00:00,1.14543,1.14588,1.14524,1.14524,6800000.0
2008-02-26 11:01:00,1.14534,1.14553,1.14519,1.14519,69200000.0
2008-02-26 11:02:00,1.145,1.14542,1.14494,1.14525,74400000.0
2008-02-26 11:03:00,1.14567,1.14642,1.14567,1.14609,10600000.0
2008-02-26 11:04:00,1.14588,1.1459,1.14563,1.14575,8400000.0
2008-02-26 11:05:00,1.14634,1.14685,1.14624,1.14651,21800000.0
2008-02-26 11:06:00,1.14627,1.14647,1.14583,1.14623,8800000.0
2008-02-26 11:07:00,1.14635,1.14635,1.14607,1.14607,18800000.0
2008-02-26 11:08:00,1.14654,1.14658,1.14586,1.14623,30200000.0
2008-02-26 11:09:00,1.14608,1.14623,1.14577,1.14623,9400000.0
2008-02-26 11:10:00,1.14647,1.14647,1.14578,1.14607,16600000.0
2008-02-26 11:11:00,1.14613,1.14613,1.14568,1.14568,10000000.0
2008-02-26 11:12:00,1.14582,1.14623,1.14566,1.14623,18600000.0
2008-02-26 11:13:00,1.14592,1.14632,1.14584,1.14601,11000000.0
2008-02-26 11:14:00,1.14629,1.14656,1.14614,1.1465,8800000.0
2008-02-26 11:15:00,1.14667,1.14692,1.14646,1.14686,26800000.0
2008-02-26 11:16:00,1.14659,1.14703,1.14631,1.1466,14800000.0
2008-02-26 11:17:00,1.14658,1.14674,1.14633,1.14641,76800000.0
2008-02-26 11:18:00,1.14605,1.14637,1.14602,1.14602,11800000.0
2008-02-26 11:19:00,1.14652,1.14652,1.14579,1.14605,14200000.0
2008-02-26 11:20:00,1.14613,1.14627,1.14596,1.146,15400000.0
2008-02-26 11:21:00,1.14557,1.14588,1.14529,1.14529,19800000.0
2008-02-26 11:22:00,1.14538,1.14538,1.14463,1.1453,15600000.0
2008-02-26 11:23:00,1.14516,1.14603,1.14516,1.14546,10600000.0
2008-02-26 11:24:00,1.14595,1.14602,1.14555,1.14568,27200000.0
2008-02-26 11:25:00,1.14601,1.14615,1.14592,1.14592,6200000.0
2008-02-26 11:26:00,1.146,1.14622,1.14565,1.14594,20000000.0
2008-02-26 11:27:00,1.14561,1.14607,1.14561,1.14586,17000000.0
2008-02-26 11:28:00,1.14611,1.14611,1.14559,1.14595,18800000.0
2008-02-26 11:29:00,1.1461,1.14648,1.14586,1.14586,16000000.0
2008-02-26 11:30:00,1.14555,1.14555,1.14522,1.14522,7400000.0
2008-02-26 11:31:00,1.14548,1.14549,1.14529,1.14539,11200000.0
2008-02-26 11:32:00,1.14526,1.14596,1.14526,1.14537,12400000.0
2008-02-26 11:33:00,1.14508,1.14549,1.14495,1.14549,21600000.0
2008-02-26 11:34:00,1.14508,1.14529,1.14499,1.14499,10600000.0
2008-02-26 11:35:00,1.14489,1.14489,1.14457,1.14473,15600000.0
2008-02-26 11:36:00,1.14504,1.14511,1.14488,1.14511,6800000.0
2008-02-26 11:37:00,1.14487,1.14542,1.14469,1.14487,11600000.0
2008-02-26 11:38:00,1.14442,1.14466,1.14441,1.14459,9000000.0
2008-02-26 11:39:00,1.14457,1.14484,1.14439,1.14467,15000000.0
2008-02-26 11:40:00,1.14505,1.14505,1.14442,1.14466,11200000.0
2008-02-26 11:41:00,1.14438,1.14474,1.14415,1.1444,13600000.0
2008-02-26 11:42:00,1.14472,1.14545,1.14471,1.14471,6200000.0
2008-02-26 11:43:00,1.14462,1.14485,1.14461,1.14485,20200000.0
2008-02-26 11:44:00,1.14478,1.14518,1.1447,1.14494,8800000.0
2008-02-26 11:45:00,1.14489,1.14506,1.14427,1.14506,20600000.0
2008-02-26 11:46:00,1.14466,1.14504,1.14466,1.14494,11400000.0
2008-02-26 11:47:00,1.14468,1.14526,1.14468,1.14526,13200000.0
2008-02-26 11:48:00,1.14459,1.14476,1.14448,1.14448,6800000.0
2008-02-26 11:49:00,1.14482,1.14533,1.14467,1.14496,84200000.0
2008-02-26 11:50:00,1.14503,1.1454,1.14482,1.1454,20800000.0
2008-02-26 11:51:00,1.14512,1.14512,1.14474,1.14488,89200000.0
2008-02-26 11:52:00,1.14472,1.14492,1.14452,1.14488,94200000.0
2008-02-26 11:53:00,1.145,1.145,1.1441,1.1441,8800000.0
2008-02-26 11:54:00,1.14413,1.14423,1.14355,1.14373,16000000.0
2008-02-26 11:55:00,1.14438,1.14438,1.14401,1.14404,14400000.0
2008-02-26 11:56:00,1.14429,1.14479,1.14419,1.14419,74000000.0
2008-02-26 11:57:00,1.14415,1.14435,1.14367,1.14394,94200000.0
2008-02-26 11:58:00,1.14407,1.14437,1.14381,1.14389,14200000.0
2008-02-26 11:59:00,1.14392,1.14401,1.14355,1.14361,105200000.0
2008-02-26 12:00:00,1.14376,1.14396,1.14352,1.14396,16800000.0
2008-02-26 12:01:00,1.14466,1.14466,1.14419,1.14419,11600000.0
2008-02-26 12:02:00,1.14455,1.14487,1.14427,1.14479,17000000.0
2008-02-26 12:03:00,1.14443,1.14463,1.14441,1.14441,16800000.0
2008-02-26 12:04:00,1.14479,1.14479,1.14436,1.14436,12400000.0
2008-02-26 12:05:00,1.14454,1.14498,1.14414,1.14498,14600000.0
2008-02-26 12:06:00,1.14505,1.14505,1.14473,1.14473,8000000.0
2008-02-26 12:07:00,1.14483,1.14509,1.14466,1.14473,25800000.0
2008-02-26 12:08:00,1.14497,1.1453,1.14476,1.14522,26000000.0
2008-02-26 12:09:00,1.14544,1.14563,1.14516,1.14563,22600000.0
2008-02-26 12:10:00,1.1455,1.14569,1.14543,1.1455,70000000.0
2008-02-26 12:11:00,1.1454,1.14607,1.1454,1.14555,10800000.0
2008-02-26 12:12:00,1.14559,1.14575,1.1452,1.1452,16000000.0
2008-02-26 12:13:00,1.14602,1.14615,1.14581,1.14581,19200000.0
2008-02-26 12:14:00,1.14558,1.14582,1.14539,1.14539,88000000.0
2008-02-26 12:15:00,1.14568,1.14602,1.1455,1.14596,102600000.0
2008-02-26 12:16:00,1.14602,1.14602,1.14546,1.14566,109200000.0
2008-02-26 12:17:00,1.14598,1.14598,1.14586,1.14592,4200000.0
2008-02-26 12:18:00,1.14578,1.14633,1.14578,1.14629,20000000.0
2008-02-26 12:19:00,1.14591,1.14636,1.14583,1.14632,17800000.0
2008-02-26 12:20:00,1.14587,1.14603,1.14519,1.14519,10800000.0
2008-02-26 12:21:00,1.14533,1.14583,1.14521,1.14583,15800000.0
2008-02-26 12:22:00,1.14547,1.14608,1.14547,1.14608,8800000.0
2008-02-26 12:23:00,1.14567,1.14596,1.14512,1.14512,11200000.0
2008-02-26 12:24:00,1.14508,1.14513,1.14486,1.14506,6600000.0
2008-02-26 12:25:00,1.14475,1.14479,1.14427,1.14456,14200000.0
2008-02-26 12:26:00,1.14475,1.14487,1.1444,1.14469,96400000.0
2008-02-26 12:27:00,1.14446,1.14497,1.14446,1.14497,15400000.0
2008-02-26 12:28:00,1.14468,1.14516,1.14447,1.14516,10400000.0
2008-02-26 12:29:00,1.1448,1.14484,1.14451,1.14451,24600000.0
2008-02-26 12:30:00,1.14457,1.14457,1.14386,1.14397,6200000.0
2008-02-26 12:31:00,1.14391,1.1443,1.14391,1.14424,7400000.0
2008-02-26 12:32:00,1.14422,1.14455,1.14422,1.14449,7400000.0
2008-02-26 12:33:00,1.14413,1.14442,1.14403,1.14412,13600000.0
2008-02-26 12:34:00,1.14435,1.14463,1.14405,1.14459,18600000.0
2008-02-26 12:35:00,1.14457,1.14457,1.14405,1.14435,21800000.0
2008-02-26 12:36:00,1.14459,1.14487,1.14424,1.14466,18000000.0
2008-02-26 12:37:00,1.14468,1.14498,1.14451,1.14454,11600000.0
2008-02-26 12:38:00,1.1446,1.14505,1.14454,1.14479,17200000.0
2008-02-26 12:39:00,1.14493,1.14493,1.1442,1.14423,11000000.0
2008-02-26 12:40:00,1.14447,1.14453,1.14428,1.14435,22400000.0
2008-02-26 12:41:00,1.14447,1.14468,1.14422,1.14422,18200000.0
2008-02-26 12:42:00,1.14451,1.14454,1.14416,1.14416,13200000.0
2008-02-26 12:43:00,1.14409,1.14444,1.144,1.144,11400000.0
2008-02-26 12:44:00,1.14401,1.14445,1.14401,1.14445,9400000.0
2008-02-26 12:45:00,1.14466,1.14466,1.14418,1.14447,16400000.0
2008-02-26 12:46:00,1.14436,1.14474,1.14436,1.14444,114400000.0
2008-02-26 12:47:00,1.14446,1.14505,1.14422,1.1445,18000000.0
2008-02-26 12:48:00,1.1446,1.14508,1.14435,1.14508,13800000.0
2008-02-26 12:49:00,1.14477,1.14483,1.14441,1.14483,17200000.0
2008-02-26 12:50:00,1.14456,1.14492,1.14444,1.14489,13600000.0
2008-02-26 12:51:00,1.14487,1.14503,1.14468,1.145,13000000.0
2008-02-26 12:52:00,1.14478,1.14505,1.14478,1.14494,18800000.0
2008-02-26 12:53:00,1.14528,1.14528,1.14495,1.14521,4200000.0
2008-02-26 12:54:00,1.14519,1.14543,1.14477,1.14477,9800000.0
2008-02-26 12:55:00,1.14473,1.14503,1.14463,1.14503,13800000.0
2008-02-26 12:56:00,1.14512,1.14549,1.14492,1.14492,18000000.0
2008-02-26 12:57:00,1.1456,1.1458,1.1451,1.1453,19600000.0
2008-02-26 12:58:00,1.1445,1.14535,1.1445,1.14474,19600000.0
2008-02-26 12:59:00,1.1449,1.14519,1.14473,1.14485,18200000.0
2008-02-26 13:00:00,1.14481,1.14525,1.14473,1.14504,21200000.0
2008-02-26 13:01:00,1.14532,1.14544,1.14493,1.14543,11800000.0
2008-02-26 13:02:00,1.14529,1.14529,1.14485,1.14517,11200000.0
2008-02-26 13:03:00,1.14499,1.1452,1.14477,1.14477,18600000.0
2008-02-26 13:04:00,1.14484,1.14528,1.14463,1.14528,15000000.0
2008-02-26 13:05:00,1.14507,1.14507,1.14498,1.14505,5600000.0
2008-02-26 13:06:00,1.1451,1.14571,1.1451,1.14548,21400000.0
2008-02-26 13:07:00,1.14583,1.14583,1.14547,1.14547,12200000.0
2008-02-26 13:08:00,1.1453,1.14573,1.14512,1.14532,12600000.0
2008-02-26 13:09:00,1.14539,1.14571,1.14515,1.14515,23400000.0
2008-02-26 13:10:00,1.14544,1.14556,1.14534,1.14539,10800000.0
2008-02-26 13:11:00,1.14539,1.14563,1.14537,1.14563,9000000.0
2008-02-26 13:12:00,1.14604,1.14618,1.14556,1.14599,25800000.0
2008-02-26 13:13:00,1.14568,1.14592,1.14566,1.14575,12800000.0
2008-02-26 13:14:00,1.14582,1.14596,1.14552,1.14559,13000000.0
2008-02-26 13:15:00,1.14534,1.14554,1.14505,1.14505,19000000.0
2008-02-26 13:16:00,1.14522,1.14539,1.14503,1.14507,21600000.0
2008-02-26 13:17:00,1.14471,1.14517,1.14455,1.14471,19800000.0
2008-02-26 13:18:00,1.14519,1.14553,1.14498,1.14535,78800000.0
2008-02-26 13:19:00,1.14517,1.14563,1.14497,1.14563,7800000.0
2008-02-26 13:20:00,1.14522,1.14558,1.14522,1.14558,20600000.0
2008-02-26 13:21:00,1.1443,1.1443,1.143,1.1432,12200000.0
2008-02-26 13:22:00,1.1454,1.14593,1.14517,1.14556,12200000.0
2008-02-26 13:23:00,1.14562,1.14566,1.14546,1.14546,19600000.0
2008-02-26 13:24:00,1.14558,1.14604,1.14551,1.14565,16800000.0
2008-02-26 13:25:00,1.14543,1.14545,1.1452,1.14531,9400000.0
2008-02-26 13:26:00,1.14564,1.14578,1.14526,1.14538,19600000.0
2008-02-26 13:27:00,1.14532,1.1459,1.14532,1.14577,7200000.0
2008-02-26 13:28:00,1.14558,1.14561,1.14538,1.1454,18800000.0
2008-02-26 13:29:00,1.14534,1.14548,1.14522,1.14522,28800000.0
2008-02-26 13:30:00,1.14569,1.1462,1.1455,1.14566,11000000.0
2008-02-26 13:31:00,1.14616,1.14627,1.14585,1.146,9000000.0
2008-02-26 13:32:00,1.14584,1.14631,1.14577,1.14577,9400000.0
2008-02-26 13:33:00,1.14554,1.14585,1.14554,1.14584,21200000.0
2008-02-26 13:34:00,1.14598,1.14611,1.14598,1.14611,3000000.0
2008-02-26 13:35:00,1.1457,1.14613,1.1457,1.14596,7400000.0
2008-02-26 13:36:00,1.14601,1.14622,1.14547,1.14576,24400000.0
2008-02-26 13:37:00,1.14563,1.14579,1.14527,1.14527,8400000.0
2008-02-26 13:38:00,1.14591,1.14605,1.14591,1.14605,10400000.0
2008-02-26 13:39:00,1.1442,1.1442,1.1437,1.1438,44800000.0
2008-02-26 13:40:00,1.14643,1.14651,1.14601,1.1464,44800000.0
2008-02-26 13:41:00,1.14606,1.14652,1.14589,1.14617,16600000.0
2008-02-26 13:42:00,1.14563,1.1466,1.14563,1.1462,9400000.0
2008-02-26 13:43:00,1.14644,1.14687,1.14631,1.14654,8200000.0
2008-02-26 13:44:00,1.14662,1.14662,1.14605,1.14634,14600000.0
2008-02-26 13:45:00,1.144,1.144,1.144,1.144,11000000.0
2008-02-26 13:46:00,1.14642,1.14659,1.14594,1.14639,11000000.0
2008-02-26 13:47:00,1.14588,1.14654,1.14575,1.14654,16200000.0
2008-02-26 13:48:00,1.14601,1.14601,1.14541,1.14571,11200000.0
2008-02-26 13:49:00,1.14612,1.14621,1.14597,1.14597,18800000.0
2008-02-26 13:50:00,1.14613,1.14631,1.14584,1.14607,14400000.0
2008-02-26 13:51:00,1.14619,1.14647,1.14596,1.14618,18800000.0
2008-02-26 13:52:00,1.1462,1.14642,1.14613,1.14621,15200000.0
2008-02-26 13:53:00,1.1462,1.1466,1.14602,1.14602,8400000.0
2008-02-26 13:54:00,1.14636,1.14636,1.14581,1.1461,18800000.0
2008-02-26 13:55:00,1.14565,1.14601,1.14554,1.14554,13200000.0
2008-02-26 13:56:00,1.1453,1.14561,1.1453,1.14544,10200000.0
2008-02-26 13:57:00,1.14525,1.14525,1.14491,1.14494,36400000.0
2008-02-26 13:58:00,1.14504,1.14543,1.14463,1.14529,9800000.0
2008-02-26 13:59:00,1.14526,1.14556,1.14504,1.1452,35800000.0
2008-02-26 14:00:00,1.14529,1.14529,1.14485,1.14503,14600000.0
2008-02-26 14:01:00,1.14535,1.14536,1.14491,1.14517,14000000.0
2008-02-26 14:02:00,1.14466,1.14504,1.14441,1.14441,13800000.0
2008-02-26 14:03:00,1.14497,1.14501,1.14462,1.1447,21600000.0
2008-02-26 14:04:00,1.14503,1.14503,1.1442,1.14428,14600000.0
2008-02-26 14:05:00,1.1445,1.1447,1.14425,1.14439,16600000.0
2008-02-26 14:06:00,1.14464,1.14464,1.144,1.14413,12200000.0
2008-02-26 14:07:00,1.14402,1.14436,1.1439,1.1439,17200000.0
2008-02-26 14:08:00,1.14406,1.14434,1.14405,1.14428,24600000.0
2008-02-26 14:09:00,1.1443,1.14446,1.14406,1.14406,10800000.0
2008-02-26 14:10:00,1.14447,1.14526,1.14447,1.1452,18600000.0
2008-02-26 14:11:00,1.1449,1.14521,1.14481,1.14496,21600000.0
2008-02-26 14:12:00,1.14476,1.14521,1.14476,1.14521,19800000.0
2008-02-26 14:13:00,1.14499,1.14525,1.1449,1.14494,10800000.0
2008-02-26 14:14:00,1.14506,1.14532,1.14461,1.14469,14600000.0
2008-02-26 14:15:00,1.14475,1.14536,1.1447,1.14536,15200000.0
2008-02-26 14:16:00,1.14488,1.14518,1.14471,1.1449,19600000.0
2008-02-26 14:17:00,1.14457,1.14483,1.14422,1.14453,13400000.0
2008-02-26 14:18:00,1.14443,1.14451,1.1442,1.14429,24600000.0
2008-02-26 14:19:00,1.1442,1.14436,1.14399,1.14409,25000000.0
2008-02-26 14:20:00,1.1441,1.14437,1.14378,1.14428,18800000.0
2008-02-26 14:21:00,1.144,1.144,1.14334,1.14334,7200000.0
2008-02-26 14:22:00,1.1434,1.1434,1.14304,1.14313,18200000.0
2008-02-26 14:23:00,1.14284,1.14318,1.14284,1.14314,14800000.0
2008-02-26 14:24:00,1.14276,1.14312,1.14257,1.14312,10800000.0
2008-02-26 14:25:00,1.14312,1.14349,1.14301,1.14308,15600000.0
2008-02-26 14:26:00,1.14336,1.14341,1.14317,1.14317,10000000.0
2008-02-26 14:27:00,1.14367,1.14367,1.14308,1.14321,15200000.0
2008-02-26 14:28:00,1.14316,1.1439,1.14308,1.14309,10400000.0
2008-02-26 14:29:00,1.14349,1.14359,1.14331,1.14331,22800000.0
2008-02-26 14:30:00,1.14352,1.14376,1.1433,1.14365,20200000.0
2008-02-26 14:31:00,1.14317,1.14341,1.14316,1.14318,88900000.0
2008-02-26 14:32:00,1.14303,1.14321,1.14282,1.14299,14800000.0
2008-02-26 14:33:00,1.14333,1.14355,1.14314,1.14342,20200000.0
2008-02-26 14:34:00,1.14312,1.14373,1.14312,1.1433,24800000.0
2008-02-26 14:35:00,1.14342,1.14342,1.14325,1.14338,18000000.0
2008-02-26 14:36:00,1.14332,1.14386,1.14328,1.14372,19800000.0
2008-02-26 14:37:00,1.14414,1.14414,1.14372,1.14387,10000000.0
2008-02-26 14:38:00,1.14391,1.1443,1.14391,1.14396,15600000.0
2008-02-26 14:39:00,1.14373,1.1441,1.14366,1.14366,16600000.0
2008-02-26 14:40:00,1.14358,1.14382,1.14341,1.14378,13400000.0
2008-02-26 14:41:00,1.14414,1.14457,1.14393,1.14431,27200000.0
2008-02-26 14:42:00,1.14427,1.14449,1.14416,1.14436,12400000.0
2008-02-26 14:43:00,1.14431,1.14431,1.14397,1.14399,17000000.0
2008-02-26 14:44:00,1.14402,1.14427,1.14365,1.14374,17200000.0
2008-02-26 14:45:00,1.14409,1.14409,1.14369,1.14373,14800000.0
2008-02-26 14:46:00,1.14363,1.14363,1.14322,1.14333,9800000.0
2008-02-26 14:47:00,1.14326,1.14351,1.14326,1.14343,35400000.0
2008-02-26 14:48:00,1.14377,1.14384,1.14366,1.14384,6800000.0
2008-02-26 14:49:00,1.14328,1.1436,1.143,1.143,13600000.0
2008-02-26 14:50:00,1.14367,1.14392,1.14365,1.14392,10400000.0
2008-02-26 14:51:00,1.14359,1.14408,1.14357,1.14358,62400000.0
2008-02-26 14:52:00,1.14334,1.14405,1.14334,1.14378,15000000.0
2008-02-26 14:53:00,1.14388,1.1439,1.14343,1.14355,24200000.0
2008-02-26 14:54:00,1.14368,1.14413,1.1433,1.14413,16200000.0
2008-02-26 14:55:00,1.14411,1.14426,1.14411,1.14426,3200000.0
2008-02-26 14:56:00,1.14411,1.14449,1.14374,1.14387,139400000.0
2008-02-26 14:57:00,1.14403,1.14456,1.14396,1.14456,15000000.0
2008-02-26 14:58:00,1.14446,1.14466,1.1442,1.1445,10800000.0
2008-02-26 14:59:00,1.14407,1.14407,1.14364,1.14389,17400000.0
2008-02-26 15:00:00,1.14393,1.14409,1.14376,1.14395,8400000.0
2008-02-26 15:01:00,1.14392,1.14392,1.14341,1.14341,27800000.0
2008-02-26 15:02:00,1.14301,1.14331,1.14267,1.14315,11600000.0
2008-02-26 15:03:00,1.14293,1.14293,1.14223,1.14253,21800000.0
2008-02-26 15:04:00,1.14246,1.14271,1.14246,1.14271,13000000.0
2008-02-26 15:05:00,1.14235,1.14235,1.14218,1.14225,11400000.0
2008-02-26 15:06:00,1.1424,1.14247,1.1421,1.14214,86800000.0
2008-02-26 15:07:00,1.14228,1.14258,1.14228,1.14236,13000000.0
2008-02-26 15:08:00,1.14191,1.1425,1.14191,1.14221,6800000.0
2008-02-26 15:09:00,1.1422,1.14238,1.14213,1.14213,17000000.0
2008-02-26 15:10:00,1.14222,1.14225,1.14189,1.14189,18000000.0
2008-02-26 15:11:00,1.14176,1.14215,1.14146,1.14215,16800000.0
2008-02-26 15:12:00,1.14238,1.14254,1.14207,1.14208,17400000.0
2008-02-26 15:13:00,1.14232,1.14255,1.14212,1.14241,11200000.0
2008-02-26 15:14:00,1.14211,1.14219,1.14182,1.14182,6200000.0
2008-02-26 15:15:00,1.1416,1.1419,1.14158,1.14163,8600000.0
2008-02-26 15:16:00,1.14118,1.14144,1.14118,1.14128,11000000.0
2008-02-26 15:17:00,1.14115,1.14169,1.14091,1.14169,13600000.0
2008-02-26 15:18:00,1.14169,1.14195,1.14156,1.14162,14200000.0
2008-02-26 15:19:00,1.14178,1.14187,1.14136,1.14187,17800000.0
2008-02-26 15:20:00,1.14191,1.14198,1.1419,1.14197,6800000.0
2008-02-26 15:21:00,1.14198,1.1422,1.14172,1.142,32800000.0
2008-02-26 15:22:00,1.14215,1.14241,1.14195,1.14198,10000000.0
2008-02-26 15:23:00,1.14203,1.14238,1.14203,1.14205,10800000.0
2008-02-26 15:24:00,1.14193,1.14222,1.14184,1.14197,41200000.0
2008-02-26 15:25:00,1.1413,1.14171,1.1413,1.14155,12000000.0
2008-02-26 15:26:00,1.14153,1.14202,1.14153,1.14202,10200000.0
2008-02-26 15:27:00,1.14172,1.14222,1.14158,1.14222,128400000.0
2008-02-26 15:28:00,1.14208,1.14208,1.14189,1.14197,10200000.0
2008-02-26 15:29:00,1.14177,1.14205,1.14176,1.14189,38600000.0
2008-02-26 15:30:00,1.14191,1.14226,1.1417,1.1417,22600000.0
2008-02-26 15:31:00,1.14153,1.14223,1.14153,1.14223,22600000.0
2008-02-26 15:32:00,1.14237,1.14254,1.1418,1.14254,13000000.0
2008-02-26 15:33:00,1.14224,1.14288,1.14205,1.14288,22800000.0
2008-02-26 15:34:00,1.1428,1.14297,1.14257,1.14297,11200000.0
2008-02-26 15:35:00,1.14265,1.14282,1.14233,1.14242,6200000.0
2008-02-26 15:36:00,1.14188,1.14254,1.14188,1.14223,10200000.0
2008-02-26 15:37:00,1.1427,1.1427,1.14237,1.1425,16400000.0
2008-02-26 15:38:00,1.14242,1.14249,1.14206,1.14241,16600000.0
2008-02-26 15:39:00,1.14212,1.1423,1.14212,1.14216,18600000.0
2008-02-26 15:40:00,1.14211,1.14245,1.14211,1.14238,15400000.0
2008-02-26 15:41:00,1.14265,1.14297,1.14265,1.14291,8400000.0
2008-02-26 15:42:00,1.14292,1.14292,1.14251,1.14269,9400000.0
2008-02-26 15:43:00,1.14255,1.14288,1.14245,1.1425,15200000.0
2008-02-26 15:44:00,1.14246,1.14309,1.14225,1.14271,14600000.0
2008-02-26 15:45:00,1.14285,1.14316,1.14266,1.14274,11000000.0
2008-02-26 15:46:00,1.14272,1.143,1.14271,1.14291,6600000.0
2008-02-26 15:47:00,1.14277,1.14289,1.14238,1.14288,9600000.0
2008-02-26 15:48:00,1.14274,1.14308,1.14257,1.14308,15000000.0
2008-02-26 15:49:00,1.1444,1.1446,1.1437,1.1437,27800000.0
2008-02-26 15:50:00,1.14282,1.14329,1.14282,1.14304,27800000.0
2008-02-26 15:51:00,1.14292,1.14312,1.14287,1.14312,13600000.0
2008-02-26 15:52:00,1.14283,1.14331,1.14283,1.14331,16400000.0
2008-02-26 15:53:00,1.14281,1.14301,1.14265,1.1429,10800000.0
2008-02-26 15:54:00,1.14294,1.14325,1.14282,1.14291,8400000.0
2008-02-26 15:55:00,1.14288,1.14366,1.1428,1.143,17400000.0
2008-02-26 15:56:00,1.14299,1.14315,1.14256,1.14275,27800000.0
2008-02-26 15:57:00,1.14292,1.14295,1.14238,1.14258,22800000.0
2008-02-26 15:58:00,1.14262,1.14268,1.14234,1.14234,21400000.0
2008-02-26 15:59:00,1.14241,1.14267,1.14224,1.14231,14600000.0
2008-02-26 16:00:00,1.142,1.14257,1.142,1.14228,18200000.0
2008-02-26 16:01:00,1.14241,1.14289,1.14241,1.14269,21400000.0
2008-02-26 16:02:00,1.14305,1.14337,1.14273,1.14326,13200000.0
2008-02-26 16:03:00,1.14343,1.14343,1.14292,1.14293,20200000.0
2008-02-26 16:04:00,1.14289,1.1434,1.14283,1.1431,11600000.0
2008-02-26 16:05:00,1.14249,1.14315,1.14249,1.14286,10000000.0
2008-02-26 16:06:00,1.14226,1.1427,1.14226,1.1427,10400000.0
2008-02-26 16:07:00,1.14304,1.14304,1.14262,1.14281,20200000.0
2008-02-26 16:08:00,1.143,1.14307,1.1426,1.14276,21800000.0
2008-02-26 16:09:00,1.14279,1.14305,1.14271,1.14286,21000000.0
2008-02-26 16:10:00,1.14248,1.14306,1.14236,1.14306,11600000.0
2008-02-26 16:11:00,1.14289,1.14301,1.1425,1.1426,17800000.0
2008-02-26 16:12:00,1.14321,1.14328,1.14291,1.14322,9800000.0
2008-02-26 16:13:00,1.14286,1.14339,1.14286,1.14291,15600000.0
2008-02-26 16:14:00,1.14295,1.14337,1.14281,1.14281,10000000.0
2008-02-26 16:15:00,1.14293,1.14293,1.14254,1.14276,22000000.0
2008-02-26 16:16:00,1.14294,1.14318,1.14285,1.14289,20200000.0
2008-02-26 16:17:00,1.14317,1.14341,1.143,1.14331,20200000.0
2008-02-26 16:18:00,1.14346,1.14352,1.14312,1.14338,11000000.0
2008-02-26 16:19:00,1.1427,1.14327,1.1427,1.14322,11200000.0
2008-02-26 16:20:00,1.14361,1.14371,1.14332,1.14371,10000000.0
2008-02-26 16:21:00,1.14384,1.14384,1.14307,1.14336,11800000.0
2008-02-26 16:22:00,1.14349,1.14349,1.14319,1.14319,12200000.0
2008-02-26 16:23:00,1.1432,1.14342,1.14305,1.14308,12200000.0
2008-02-26 16:24:00,1.1428,1.14319,1.1428,1.14319,9200000.0
2008-02-26 16:25:00,1.14318,1.14353,1.14297,1.14297,12200000.0
2008-02-26 16:26:00,1.14334,1.14342,1.14312,1.14317,11000000.0
2008-02-26 16:27:00,1.14299,1.1433,1.14287,1.1433,10800000.0
2008-02-26 16:28:00,1.1418,1.1422,1.1417,1.142,14200000.0
2008-02-26 16:29:00,1.14289,1.14341,1.14289,1.14293,14200000.0
2008-02-26 16:30:00,1.14303,1.14386,1.14303,1.14335,10400000.0
2008-02-26 16:31:00,1.143,1.14345,1.143,1.14314,14400000.0
2008-02-26 16:32:00,1.14352,1.14372,1.14352,1.14372,18800000.0
2008-02-26 16:33:00,1.14344,1.14373,1.1434,1.1434,14800000.0
2008-02-26 16:34:00,1.14406,1.14422,1.14372,1.14422,16800000.0
2008-02-26 16:35:00,1.14392,1.14415,1.14363,1.14368,28000000.0
2008-02-26 16:36:00,1.14348,1.14397,1.14348,1.14387,13000000.0
2008-02-26 16:37:00,1.14335,1.14411,1.14328,1.14385,11200000.0
2008-02-26 16:38:00,1.14363,1.14396,1.14356,1.14375,16000000.0
2008-02-26 16:39:00,1.14364,1.14375,1.14347,1.14347,22200000.0
2008-02-26 16:40:00,1.14359,1.14413,1.14329,1.14413,11800000.0
2008-02-26 16:41:00,1.14372,1.14372,1.14332,1.14332,13000000.0
2008-02-26 16:42:00,1.14345,1.14382,1.14344,1.14353,10800000.0
2008-02-26 16:43:00,1.14365,1.144,1.14363,1.14363,24600000.0
2008-02-26 16:44:00,1.1437,1.14398,1.14364,1.14387,22200000.0
2008-02-26 16:45:00,1.1436,1.14399,1.14359,1.14399,9800000.0
2008-02-26 16:46:00,1.14393,1.14434,1.14378,1.14414,22000000.0
2008-02-26 16:47:00,1.14392,1.1441,1.1438,1.1438,35400000.0
2008-02-26 16:48:00,1.144,1.14457,1.14364,1.14364,9000000.0
2008-02-26 16:49:00,1.14393,1.14409,1.14343,1.14372,10800000.0
2008-02-26 16:50:00,1.1433,1.14342,1.14306,1.14317,11400000.0
2008-02-26 16:51:00,1.14315,1.14344,1.14309,1.14319,18000000.0
2008-02-26 16:52:00,1.14329,1.1437,1.14268,1.14349,12200000.0
2008-02-26 16:53:00,1.14336,1.14395,1.14336,1.14344,12800000.0
2008-02-26 16:54:00,1.1432,1.14366,1.14294,1.14366,23200000.0
2008-02-26 16:55:00,1.1433,1.14347,1.14327,1.14331,22800000.0
2008-02-26 16:56:00,1.14324,1.14349,1.14302,1.14346,14000000.0
2008-02-26 16:57:00,1.14362,1.14385,1.14331,1.14369,26200000.0
2008-02-26 16:58:00,1.14345,1.14345,1.14278,1.14288,18200000.0
2008-02-26 16:59:00,1.14335,1.14335,1.14299,1.14318,24600000.0
2008-02-26 17:00:00,1.14264,1.14334,1.14263,1.14276,20200000.0
2008-02-26 17:01:00,1.14264,1.14306,1.14228,1.14306,10000000.0
2008-02-26 17:02:00,1.14286,1.14315,1.14253,1.14253,14200000.0
2008-02-26 17:03:00,1.14274,1.14284,1.14223,1.14249,11000000.0
2008-02-26 17:04:00,1.14199,1.14233,1.14168,1.14193,18000000.0
2008-02-26 17:05:00,1.1423,1.14233,1.14185,1.14185,19000000.0
2008-02-26 17:06:00,1.14172,1.14209,1.14172,1.14193,17600000.0
2008-02-26 17:07:00,1.14204,1.1422,1.14179,1.14183,18400000.0
2008-02-26 17:08:00,1.14193,1.14219,1.14193,1.14219,24000000.0
2008-02-26 17:09:00,1.14168,1.14209,1.1415,1.14169,11200000.0
2008-02-26 17:10:00,1.14183,1.14222,1.14154,1.14168,13000000.0
2008-02-26 17:11:00,1.14195,1.14208,1.14131,1.14208,19000000.0
2008-02-26 17:12:00,1.14135,1.14178,1.14108,1.14142,9400000.0
2008-02-26 17:13:00,1.14168,1.1418,1.14152,1.14152,12200000.0
2008-02-26 17:14:00,1.14163,1.14172,1.14143,1.14157,13600000.0
2008-02-26 17:15:00,1.14162,1.1419,1.14145,1.1419,10400000.0
2008-02-26 17:16:00,1.14147,1.14176,1.14147,1.14174,13200000.0
2008-02-26 17:17:00,1.14225,1.14236,1.14201,1.14203,12800000.0
2008-02-26 17:18:00,1.14186,1.14202,1.14138,1.14138,18000000.0
2008-02-26 17:19:00,1.14189,1.14228,1.14189,1.14189,7400000.0
2008-02-26 17:20:00,1.14139,1.14182,1.14123,1.14123,11600000.0
2008-02-26 17:21:00,1.14166,1.1419,1.14142,1.14188,8800000.0
2008-02-26 17:22:00,1.14177,1.14185,1.14157,1.14168,22000000.0
2008-02-26 17:23:00,1.14159,1.14167,1.14144,1.14144,17000000.0
2008-02-26 17:24:00,1.14171,1.14197,1.14137,1.14184,14400000.0
2008-02-26 17:25:00,1.14189,1.14189,1.14125,1.14125,12600000.0
2008-02-26 17:26:00,1.14173,1.14218,1.14165,1.14165,19800000.0
2008-02-26 17:27:00,1.14178,1.14199,1.14164,1.14178,15600000.0
2008-02-26 17:28:00,1.14173,1.14211,1.14173,1.14186,12400000.0
2008-02-26 17:29:00,1.14175,1.14191,1.14175,1.14188,11600000.0
2008-02-26 17:30:00,1.14144,1.1422,1.14143,1.14168,17800000.0
2008-02-26 17:31:00,1.14155,1.14205,1.14155,1.1417,21000000.0
2008-02-26 17:32:00,1.14177,1.14215,1.14129,1.14202,11200000.0
2008-02-26 17:33:00,1.14139,1.14187,1.14134,1.14187,9600000.0
2008-02-26 17:34:00,1.14168,1.14204,1.14147,1.14176,18200000.0
2008-02-26 17:35:00,1.14145,1.14159,1.14115,1.14122,12000000.0
2008-02-26 17:36:00,1.14151,1.14186,1.14122,1.14122,13000000.0
2008-02-26 17:37:00,1.14116,1.14157,1.14101,1.14126,18800000.0
2008-02-26 17:38:00,1.14173,1.1421,1.14125,1.14125,13200000.0
2008-02-26 17:39:00,1.1418,1.14188,1.14113,1.14113,14400000.0
2008-02-26 17:40:00,1.14121,1.14197,1.14121,1.14184,11600000.0
2008-02-26 17:41:00,1.14184,1.14221,1.14165,1.14214,24600000.0
2008-02-26 17:42:00,1.14197,1.14261,1.14197,1.14203,19800000.0
2008-02-26 17:43:00,1.14202,1.14242,1.14177,1.1421,27800000.0
2008-02-26 17:44:00,1.14246,1.14246,1.14179,1.14222,23400000.0
2008-02-26 17:45:00,1.14185,1.14227,1.14185,1.14194,22000000.0
2008-02-26 17:46:00,1.14193,1.1421,1.14166,1.14202,18200000.0
2008-02-26 17:47:00,1.14217,1.1425,1.14217,1.1423,13000000.0
2008-02-26 17:48:00,1.14226,1.14231,1.14212,1.14212,23600000.0
2008-02-26 17:49:00,1.14214,1.14218,1.14157,1.14217,14200000.0
2008-02-26 17:50:00,1.14204,1.14236,1.14198,1.14203,20200000.0
2008-02-26 17:51:00,1.14234,1.14295,1.14234,1.14242,12600000.0
2008-02-26 17:52:00,1.14259,1.14286,1.14243,1.14261,21800000.0
2008-02-26 17:53:00,1.14232,1.14291,1.14204,1.14291,15400000.0
2008-02-26 17:54:00,1.14276,1.14298,1.14266,1.14298,10000000.0
2008-02-26 17:55:00,1.14316,1.14316,1.14257,1.14257,13600000.0
2008-02-26 17:56:00,1.14248,1.14271,1.14246,1.14246,13400000.0
2008-02-26 17:57:00,1.14313,1.14333,1.14255,1.14317,10200000.0
2008-02-26 17:58:00,1.14277,1.14277,1.14215,1.14215,9000000.0
2008-02-26 17:59:00,1.14279,1.14279,1.14244,1.14263,32600000.0
2008-02-26 18:00:00,1.14276,1.14276,1.14234,1.14272,17800000.0
2008-02-26 18:01:00,1.14255,1.14304,1.14236,1.14304,30200000.0
2008-02-26 18:02:00,1.14294,1.14318,1.14252,1.14252,13800000.0
2008-02-26 18:03:00,1.1427,1.143,1.14269,1.143,15000000.0
2008-02-26 18:04:00,1.14272,1.14322,1.14264,1.14264,16000000.0
2008-02-26 18:05:00,1.14322,1.14322,1.14254,1.14254,20000000.0
2008-02-26 18:06:00,1.14288,1.1431,1.1423,1.14277,27000000.0
2008-02-26 18:07:00,1.14291,1.143,1.14266,1.143,11000000.0
2008-02-26 18:08:00,1.14301,1.14327,1.14301,1.14317,11200000.0
2008-02-26 18:09:00,1.14349,1.14379,1.1433,1.14346,14000000.0
2008-02-26 18:10:00,1.14353,1.14353,1.14307,1.14321,11000000.0
2008-02-26 18:11:00,1.14318,1.14353,1.14318,1.14353,21800000.0
2008-02-26 18:12:00,1.14365,1.14374,1.1432,1.14347,18600000.0
2008-02-26 18:13:00,1.1435,1.14375,1.14339,1.14339,21200000.0
2008-02-26 18:14:00,1.14317,1.14363,1.14317,1.14356,17800000.0
2008-02-26 18:15:00,1.14352,1.14352,1.14298,1.14319,27800000.0
2008-02-26 18:16:00,1.14317,1.14351,1.14304,1.14304,9400000.0
2008-02-26 18:17:00,1.14292,1.14327,1.14285,1.14292,15400000.0
2008-02-26 18:18:00,1.142,1.1422,1.142,1.142,22400000.0
2008-02-26 18:19:00,1.14297,1.1434,1.14297,1.14313,22400000.0
2008-02-26 18:20:00,1.1433,1.1434,1.14315,1.14336,13200000.0
2008-02-26 18:21:00,1.14355,1.14367,1.14323,1.14337,14400000.0
2008-02-26 18:22:00,1.14316,1.14324,1.1431,1.14311,14600000.0
2008-02-26 18:23:00,1.1423,1.1425,1.1421,1.1424,16400000.0
2008-02-26 18:24:00,1.14281,1.14282,1.14258,1.14258,16400000.0
2008-02-26 18:25:00,1.14252,1.14294,1.14225,1.14275,10200000.0
2008-02-26 18:26:00,1.14217,1.14255,1.14217,1.14229,15000000.0
2008-02-26 18:27:00,1.14222,1.14231,1.14213,1.14224,23800000.0
2008-02-26 18:28:00,1.14204,1.1425,1.14202,1.14216,11800000.0
2008-02-26 18:29:00,1.14202,1.1423,1.142,1.1423,6200000.0
2008-02-26 18:30:00,1.14262,1.1428,1.14228,1.14228,14200000.0
2008-02-26 18:31:00,1.14248,1.14264,1.14212,1.1422,28400000.0
2008-02-26 18:32:00,1.14209,1.14227,1.14209,1.14225,10800000.0
2008-02-26 18:33:00,1.14223,1.14235,1.14211,1.14218,16000000.0
2008-02-26 18:34:00,1.14199,1.14219,1.14199,1.142,18800000.0
2008-02-26 18:35:00,1.14248,1.14268,1.14221,1.14264,17200000.0
2008-02-26 18:36:00,1.14272,1.14295,1.14238,1.14238,8400000.0
2008-02-26 18:37:00,1.14213,1.14247,1.14201,1.14222,6800000.0
2008-02-26 18:38:00,1.14223,1.14239,1.14205,1.14236,10000000.0
2008-02-26 18:39:00,1.14194,1.14246,1.1419,1.14237,20800000.0
2008-02-26 18:40:00,1.14229,1.14251,1.14208,1.14251,16800000.0
2008-02-26 18:41:00,1.14233,1.1425,1.1422,1.14226,18200000.0
2008-02-26 18:42:00,1.14251,1.14251,1.14209,1.14212,12200000.0
2008-02-26 18:43:00,1.14245,1.14245,1.14187,1.14187,14600000.0
2008-02-26 18:44:00,1.14213,1.14213,1.14184,1.14193,12400000.0
2008-02-26 18:45:00,1.14199,1.1421,1.14175,1.14193,12400000.0
2008-02-26 18:46:00,1.14184,1.14199,1.14178,1.14187,11200000.0
2008-02-26 18:47:00,1.14206,1.14217,1.14187,1.14192,20400000.0
2008-02-26 18:48:00,1.14183,1.14226,1.14182,1.14205,20200000.0
2008-02-26 18:49:00,1.14189,1.14226,1.14182,1.14226,17600000.0
2008-02-26 18:50:00,1.14228,1.14228,1.14202,1.14224,10400000.0
2008-02-26 18:51:00,1.14221,1.14256,1.14221,1.14256,17600000.0
2008-02-26 18:52:00,1.1427,1.1427,1.14225,1.14225,10600000.0
2008-02-26 18:53:00,1.14234,1.14263,1.14224,1.14263,25800000.0
2008-02-26 18:54:00,1.14257,1.14299,1.1424,1.1426,17000000.0
2008-02-26 18:55:00,1.1427,1.1431,1.1427,1.1429,9200000.0
2008-02-26 18:56:00,1.14261,1.14272,1.14227,1.14227,9200000.0
2008-02-26 18:57:00,1.14273,1.14273,1.14237,1.14254,13200000.0
2008-02-26 18:58:00,1.14274,1.14301,1.14262,1.14264,18800000.0
2008-02-26 18:59:00,1.14291,1.14293,1.14271,1.1428,13600000.0
2008-02-26 19:00:00,1.14251,1.14257,1.14212,1.14213,24200000.0
2008-02-26 19:01:00,1.14208,1.14244,1.14199,1.14199,17200000.0
2008-02-26 19:02:00,1.14243,1.14264,1.14203,1.14203,9200000.0
2008-02-26 19:03:00,1.14191,1.14241,1.14191,1.14231,23200000.0
2008-02-26 19:04:00,1.14233,1.14259,1.14214,1.14259,15800000.0
2008-02-26 19:05:00,1.14222,1.14258,1.14204,1.14223,18400000.0
2008-02-26 19:06:00,1.14242,1.14255,1.14208,1.14208,9200000.0
2008-02-26 19:07:00,1.14207,1.14218,1.14185,1.14203,24400000.0
2008-02-26 19:08:00,1.14198,1.14222,1.14173,1.14173,11200000.0
2008-02-26 19:09:00,1.14214,1.14214,1.14179,1.14179,20400000.0
2008-02-26 19:10:00,1.14242,1.14242,1.14201,1.1422,15600000.0
2008-02-26 19:11:00,1.142,1.14212,1.1417,1.14201,8400000.0
2008-02-26 19:12:00,1.14216,1.14238,1.14202,1.14238,8000000.0
2008-02-26 19:13:00,1.14212,1.14257,1.1418,1.14197,19600000.0
2008-02-26 19:14:00,1.143,1.1431,1.1427,1.1427,14400000.0
2008-02-26 19:15:00,1.14249,1.14249,1.14169,1.14187,14400000.0
2008-02-26 19:16:00,1.14216,1.14231,1.14169,1.14169,11000000.0
2008-02-26 19:17:00,1.14206,1.14216,1.14176,1.14204,22600000.0
2008-02-26 19:18:00,1.1419,1.14203,1.14184,1.14202,28400000.0
2008-02-26 19:19:00,1.14193,1.14255,1.14184,1.14208,14800000.0
2008-02-26 19:20:00,1.14193,1.14227,1.14192,1.14222,12000000.0
2008-02-26 19:21:00,1.14218,1.14253,1.14218,1.14233,19200000.0
2008-02-26 19:22:00,1.14217,1.14254,1.14209,1.14212,12200000.0
2008-02-26 19:23:00,1.14221,1.1423,1.14197,1.14197,12200000.0
2008-02-26 19:24:00,1.14189,1.1426,1.14189,1.14233,16200000.0
2008-02-26 19:25:00,1.14202,1.14237,1.14189,1.14195,15800000.0
2008-02-26 19:26:00,1.14191,1.14194,1.14191,1.14193,7400000.0
2008-02-26 19:27:00,1.14248,1.1425,1.14218,1.14218,8200000.0
2008-02-26 19:28:00,1.14273,1.14305,1.14262,1.14299,13000000.0
2008-02-26 19:29:00,1.14286,1.143,1.14271,1.14287,11800000.0
2008-02-26 19:30:00,1.14291,1.14312,1.14245,1.14245,13800000.0
2008-02-26 19:31:00,1.14229,1.14281,1.14228,1.14236,14200000.0
2008-02-26 19:32:00,1.14235,1.1428,1.14224,1.14265,16400000.0
2008-02-26 19:33:00,1.14288,1.14288,1.14262,1.14286,14000000.0
2008-02-26 19:34:00,1.14286,1.14322,1.14247,1.1427,22200000.0
2008-02-26 19:35:00,1.14273,1.1432,1.14273,1.14317,9600000.0
2008-02-26 19:36:00,1.14306,1.14306,1.14257,1.14257,35600000.0
2008-02-26 19:37:00,1.14291,1.1431,1.14272,1.14281,19800000.0
2008-02-26 19:38:00,1.14298,1.14316,1.14256,1.14283,27200000.0
2008-02-26 19:39:00,1.14289,1.14325,1.14265,1.14303,11800000.0
2008-02-26 19:40:00,1.14337,1.14356,1.1433,1.1433,9800000.0
2008-02-26 19:41:00,1.14361,1.14375,1.14328,1.14344,24400000.0
2008-02-26 19:42:00,1.14317,1.14334,1.14301,1.14304,16000000.0
2008-02-26 19:43:00,1.14293,1.14306,1.14289,1.14293,10200000.0
2008-02-26 19:44:00,1.14298,1.14308,1.14273,1.14306,9000000.0
2008-02-26 19:45:00,1.14304,1.14321,1.143,1.143,8800000.0
2008-02-26 19:46:00,1.1434,1.1434,1.14276,1.14293,7600000.0
2008-02-26 19:47:00,1.1425,1.14299,1.1425,1.14264,15800000.0
2008-02-26 19:48:00,1.14241,1.14278,1.14233,1.14263,15400000.0
2008-02-26 19:49:00,1.14248,1.14266,1.14227,1.14266,9400000.0
2008-02-26 19:50:00,1.14261,1.14281,1.14229,1.14259,27400000.0
2008-02-26 19:51:00,1.14272,1.14275,1.14239,1.14275,7800000.0
2008-02-26 19:52:00,1.14241,1.14269,1.14217,1.14234,23600000.0
2008-02-26 19:53:00,1.14246,1.14286,1.14223,1.14251,10200000.0
2008-02-26 19:54:00,1.14253,1.14264,1.1423,1.14249,31600000.0
2008-02-26 19:55:00,1.14259,1.14273,1.14223,1.14239,27000000.0
2008-02-26 19:56:00,1.14234,1.14272,1.14211,1.14272,10000000.0
2008-02-26 19:57:00,1.14217,1.14269,1.14217,1.14253,20200000.0
2008-02-26 19:58:00,1.14262,1.14321,1.14262,1.14296,8800000.0
2008-02-26 19:59:00,1.14322,1.14322,1.14276,1.14279,14400000.0
2008-02-26 20:00:00,1.1427,1.14302,1.14255,1.14294,13400000.0
2008-02-26 20:01:00,1.14289,1.14307,1.14289,1.14307,13800000.0
2008-02-26 20:02:00,1.1429,1.1431,1.1427,1.1431,11600000.0
2008-02-26 20:03:00,1.14303,1.14332,1.14289,1.14302,11600000.0
2008-02-26 20:04:00,1.14336,1.14344,1.14334,1.14344,7400000.0
2008-02-26 20:05:00,1.14363,1.14379,1.14346,1.14349,8400000.0
2008-02-26 20:06:00,1.14357,1.14357,1.14308,1.14308,13600000.0
2008-02-26 20:07:00,1.143,1.14333,1.14281,1.14281,19600000.0
2008-02-26 20:08:00,1.14308,1.14324,1.14296,1.1432,17200000.0
2008-02-26 20:09:00,1.14326,1.1435,1.14319,1.14331,10000000.0
2008-02-26 20:10:00,1.143,1.1433,1.143,1.1433,7600000.0
2008-02-26 20:11:00,1.14341,1.14341,1.14297,1.14309,7600000.0
2008-02-26 20:12:00,1.14298,1.14334,1.14298,1.14334,19400000.0
2008-02-26 20:13:00,1.14295,1.14347,1.14295,1.14299,15600000.0
2008-02-26 20:14:00,1.14279,1.14295,1.14247,1.1425,13000000.0
2008-02-26 20:15:00,1.14279,1.14279,1.1424,1.14257,8400000.0
2008-02-26 20:16:00,1.14286,1.14304,1.14269,1.14287,11800000.0
2008-02-26 20:17:00,1.14272,1.14325,1.14272,1.14278,32000000.0
2008-02-26 20:18:00,1.14258,1.14284,1.14238,1.14271,14200000.0
2008-02-26 20:19:00,1.1429,1.1429,1.14286,1.14286,4000000.0
2008-02-26 20:20:00,1.14336,1.14386,1.14336,1.14344,15200000.0
2008-02-26 20:21:00,1.14366,1.14366,1.14306,1.14312,18000000.0
2008-02-26 20:22:00,1.14301,1.14371,1.14301,1.14348,12800000.0
2008-02-26 20:23:00,1.14316,1.14355,1.14316,1.14339,12200000.0
2008-02-26 20:24:00,1.14364,1.14364,1.14305,1.14305,21800000.0
2008-02-26 20:25:00,1.14262,1.14292,1.14248,1.14279,14400000.0
2008-02-26 20:26:00,1.14287,1.14304,1.14278,1.14278,18600000.0
2008-02-26 20:27:00,1.14319,1.14372,1.14316,1.14372,7000000.0
2008-02-26 20:28:00,1.14336,1.14336,1.14299,1.14318,24200000.0
2008-02-26 20:29:00,1.1438,1.144,1.1438,1.1439,25400000.0
2008-02-26 20:30:00,1.14345,1.14354,1.14323,1.14325,25400000.0
2008-02-26 20:31:00,1.14336,1.14369,1.14318,1.14339,20000000.0
2008-02-26 20:32:00,1.14355,1.14392,1.14345,1.14369,17600000.0
2008-02-26 20:33:00,1.14382,1.14406,1.14353,1.14353,8200000.0
2008-02-26 20:34:00,1.14378,1.14387,1.14357,1.14387,7200000.0
2008-02-26 20:35:00,1.14379,1.14405,1.14355,1.14378,25600000.0
2008-02-26 20:36:00,1.14371,1.14371,1.14332,1.14335,18400000.0
2008-02-26 20:37:00,1.1437,1.1437,1.1433,1.1433,20600000.0
2008-02-26 20:38:00,1.1431,1.14324,1.1431,1.14321,11200000.0
2008-02-26 20:39:00,1.1432,1.14351,1.14318,1.14323,14600000.0
2008-02-26 20:40:00,1.14308,1.1432,1.14308,1.1432,4200000.0
2008-02-26 20:41:00,1.14269,1.1432,1.14263,1.14282,16800000.0
2008-02-26 20:42:00,1.14314,1.14328,1.14284,1.14328,12000000.0
2008-02-26 20:43:00,1.14324,1.14368,1.14316,1.14368,22000000.0
2008-02-26 20:44:00,1.14325,1.14331,1.14286,1.14305,14200000.0
2008-02-26 20:45:00,1.14299,1.14305,1.14267,1.14273,10200000.0
2008-02-26 20:46:00,1.14283,1.14294,1.14282,1.14283,6600000.0
2008-02-26 20:47:00,1.14251,1.14267,1.14239,1.14252,28800000.0
2008-02-26 20:48:00,1.14255,1.14275,1.14246,1.14246,14600000.0
2008-02-26 20:49:00,1.14229,1.14273,1.14229,1.14273,12800000.0
2008-02-26 20:50:00,1.14273,1.14325,1.14259,1.14269,18800000.0
2008-02-26 20:51:00,1.14293,1.14307,1.14277,1.14281,12200000.0
2008-02-26 20:52:00,1.14287,1.14307,1.14252,1.14307,10200000.0
2008-02-26 20:53:00,1.14315,1.14315,1.14263,1.14278,13300000.0
2008-02-26 20:54:00,1.14294,1.14323,1.14276,1.1428,12400000.0
2008-02-26 20:55:00,1.14247,1.14297,1.14231,1.14249,18400000.0
2008-02-26 20:56:00,1.14272,1.14307,1.14234,1.14248,21200000.0
2008-02-26 20:57:00,1.14241,1.14296,1.14235,1.14296,13600000.0
2008-02-26 20:58:00,1.14295,1.14295,1.14282,1.14294,14400000.0
2008-02-26 20:59:00,1.14307,1.14363,1.14286,1.14286,26400000.0
2008-02-26 21:00:00,1.1442,1.1448,1.1441,1.1444,24400000.0
2008-02-26 21:01:00,1.14352,1.14352,1.14301,1.14301,24400000.0
2008-02-26 21:02:00,1.14283,1.14291,1.14251,1.14291,6200000.0
2008-02-26 21:03:00,1.1441,1.1441,1.1441,1.1441,14000000.0
2008-02-26 21:04:00,1.1442,1.1444,1.1439,1.1439,14000000.0
2008-02-26 21:05:00,1.1441,1.1444,1.1441,1.1443,14000000.0
2008-02-26 21:06:00,1.144,1.1441,1.1435,1.1438,14000000.0
2008-02-26 21:07:00,1.144,1.1441,1.144,1.1441,14000000.0
2008-02-26 21:08:00,1.14302,1.14302,1.14281,1.14288,14000000.0
2008-02-26 21:09:00,1.14294,1.1432,1.14281,1.14285,16000000.0
2008-02-26 21:10:00,1.14333,1.14333,1.14298,1.14302,21800000.0
2008-02-26 21:11:00,1.14298,1.14315,1.14283,1.14283,16400000.0
2008-02-26 21:12:00,1.14278,1.14311,1.14278,1.14295,14800000.0
2008-02-26 21:13:00,1.144,1.144,1.144,1.144,17000000.0
2008-02-26 21:14:00,1.14293,1.14332,1.14289,1.14321,17000000.0
2008-02-26 21:15:00,1.14321,1.14353,1.14313,1.14326,27000000.0
2008-02-26 21:16:00,1.14352,1.14405,1.14344,1.14344,29600000.0
2008-02-26 21:17:00,1.14352,1.14385,1.14329,1.14358,16600000.0
2008-02-26 21:18:00,1.1444,1.1444,1.1436,1.1441,5800000.0
2008-02-26 21:19:00,1.1439,1.144,1.1437,1.144,5800000.0
2008-02-26 21:20:00,1.1439,1.1442,1.1439,1.1439,5800000.0
2008-02-26 21:21:00,1.14343,1.14355,1.14319,1.14328,5800000.0
2008-02-26 21:22:00,1.14331,1.14379,1.14331,1.14354,10000000.0
2008-02-26 21:23:00,1.14301,1.14346,1.14301,1.14338,20600000.0
2008-02-26 21:24:00,1.14344,1.1436,1.14323,1.14323,6400000.0
2008-02-26 21:25:00,1.14311,1.14333,1.14311,1.14333,4200000.0
2008-02-26 21:26:00,1.144,1.144,1.1437,1.1437,12400000.0
2008-02-26 21:27:00,1.14356,1.14396,1.14352,1.14373,12400000.0
2008-02-26 21:28:00,1.14387,1.14423,1.14381,1.14391,21400000.0
2008-02-26 21:29:00,1.14367,1.14386,1.14367,1.14378,7600000.0
2008-02-26 21:30:00,1.14421,1.14421,1.1436,1.1438,22800000.0
2008-02-26 21:31:00,1.14349,1.14399,1.14347,1.14357,12200000.0
2008-02-26 21:32:00,1.14348,1.14348,1.14347,1.14347,2600000.0
2008-02-26 21:33:00,1.14346,1.14346,1.14311,1.14317,6200000.0
2008-02-26 21:34:00,1.14311,1.1434,1.14302,1.1434,9600000.0
2008-02-26 21:35:00,1.14355,1.14367,1.14354,1.14363,11800000.0
2008-02-26 21:36:00,1.14362,1.14382,1.14353,1.14382,13000000.0
2008-02-26 21:37:00,1.14374,1.14388,1.14331,1.14365,18400000.0
2008-02-26 21:38:00,1.14416,1.14429,1.14399,1.14404,11600000.0
2008-02-26 21:39:00,1.14413,1.1442,1.14375,1.14397,18800000.0
2008-02-26 21:40:00,1.14385,1.14415,1.14375,1.14388,15200000.0
2008-02-26 21:41:00,1.14397,1.14397,1.14354,1.14383,11400000.0
2008-02-26 21:42:00,1.14389,1.14389,1.1435,1.14369,17400000.0
2008-02-26 21:43:00,1.14357,1.1439,1.14347,1.14377,17200000.0
2008-02-26 21:44:00,1.14348,1.14362,1.1433,1.14354,22800000.0
2008-02-26 21:45:00,1.14318,1.14334,1.14282,1.14282,15200000.0
2008-02-26 21:46:00,1.14341,1.14357,1.14316,1.14352,8400000.0
2008-02-26 21:47:00,1.1431,1.1431,1.14281,1.14295,13800000.0
2008-02-26 21:48:00,1.14257,1.14291,1.14253,1.14253,12400000.0
2008-02-26 21:49:00,1.14284,1.1431,1.14284,1.1431,16200000.0
2008-02-26 21:50:00,1.14288,1.14338,1.14251,1.14338,19600000.0
2008-02-26 21:51:00,1.14335,1.14376,1.14286,1.14286,20300000.0
2008-02-26 21:52:00,1.14302,1.14311,1.14302,1.14311,3200000.0
2008-02-26 21:53:00,1.14288,1.14321,1.14271,1.14291,13800000.0
2008-02-26 21:54:00,1.14261,1.14271,1.14215,1.14262,9200000.0
2008-02-26 21:55:00,1.14281,1.14314,1.14257,1.14276,20600000.0
2008-02-26 21:56:00,1.14291,1.14303,1.14273,1.14297,17200000.0
2008-02-26 21:57:00,1.14343,1.14359,1.14334,1.14337,23000000.0
2008-02-26 21:58:00,1.14367,1.14394,1.14363,1.14372,14200000.0
2008-02-26 21:59:00,1.14359,1.14413,1.14359,1.14388,22200000.0
2008-02-26 22:00:00,1.14408,1.14417,1.14375,1.14417,13600000.0
2008-02-26 22:01:00,1.14384,1.14418,1.1438,1.1438,10200000.0
2008-02-26 22:02:00,1.14392,1.14392,1.14386,1.14391,6400000.0
2008-02-26 22:03:00,1.14371,1.144,1.14364,1.14383,8400000.0
2008-02-26 22:04:00,1.14359,1.144,1.14357,1.14357,16200000.0
2008-02-26 22:05:00,1.14384,1.14425,1.14374,1.14412,26400000.0
2008-02-26 22:06:00,1.14385,1.14396,1.14373,1.14396,29200000.0
2008-02-26 22:07:00,1.14388,1.14407,1.14376,1.14383,29800000.0
2008-02-26 22:08:00,1.1444,1.1446,1.1444,1.1446,8200000.0
2008-02-26 22:09:00,1.14371,1.14373,1.14353,1.14353,8200000.0
2008-02-26 22:10:00,1.1437,1.14381,1.14328,1.14328,14600000.0
2008-02-26 22:11:00,1.14346,1.14395,1.14331,1.14395,14800000.0
2008-02-26 22:12:00,1.14361,1.14412,1.14338,1.14359,12800000.0
2008-02-26 22:13:00,1.14372,1.14394,1.14348,1.1435,12400000.0
2008-02-26 22:14:00,1.14419,1.14419,1.14354,1.14377,22000000.0
2008-02-26 22:15:00,1.1435,1.14369,1.1435,1.14369,23000000.0
2008-02-26 22:16:00,1.14381,1.14395,1.14368,1.14395,8800000.0
2008-02-26 22:17:00,1.1438,1.1438,1.14346,1.14362,7400000.0
2008-02-26 22:18:00,1.14395,1.14398,1.14368,1.14368,9400000.0
2008-02-26 22:19:00,1.14349,1.1437,1.14342,1.14354,6200000.0
2008-02-26 22:20:00,1.14401,1.14401,1.14359,1.14369,19000000.0
2008-02-26 22:21:00,1.14354,1.14378,1.1432,1.1432,23800000.0
2008-02-26 22:22:00,1.1446,1.1449,1.144,1.1442,20800000.0
2008-02-26 22:23:00,1.14368,1.14392,1.14333,1.14333,20800000.0
2008-02-26 22:24:00,1.14347,1.14374,1.14347,1.14352,16800000.0
2008-02-26 22:25:00,1.14345,1.14401,1.14345,1.14401,6800000.0
2008-02-26 22:26:00,1.14403,1.14409,1.14349,1.14398,13400000.0
2008-02-26 22:27:00,1.14385,1.14455,1.14385,1.14455,4000000.0
2008-02-26 22:28:00,1.14421,1.14429,1.14369,1.14369,18000000.0
2008-02-26 22:29:00,1.14392,1.14392,1.14355,1.1437,16400000.0
2008-02-26 22:30:00,1.14396,1.14422,1.14372,1.14389,9400000.0
2008-02-26 22:31:00,1.14385,1.14385,1.14329,1.14329,18600000.0
2008-02-26 22:32:00,1.14355,1.14363,1.14323,1.14354,27000000.0
2008-02-26 22:33:00,1.14373,1.14392,1.14356,1.14365,8200000.0
2008-02-26 22:34:00,1.14359,1.14378,1.14353,1.14355,20200000.0
2008-02-26 22:35:00,1.14365,1.14385,1.14363,1.14375,9000000.0
2008-02-26 22:36:00,1.14375,1.14405,1.14339,1.14383,13600000.0
2008-02-26 22:37:00,1.14391,1.14391,1.1439,1.1439,6200000.0
2008-02-26 22:38:00,1.14412,1.14412,1.14353,1.14353,24400000.0
2008-02-26 22:39:00,1.14413,1.14414,1.14394,1.14412,8600000.0
2008-02-26 22:40:00,1.1442,1.14438,1.14416,1.14432,14400000.0
2008-02-26 22:41:00,1.1446,1.1446,1.1444,1.1444,18200000.0
2008-02-26 22:42:00,1.1442,1.14498,1.1442,1.14434,18200000.0
2008-02-26 22:43:00,1.1443,1.1446,1.1442,1.1446,10800000.0
2008-02-26 22:44:00,1.1444,1.1446,1.1444,1.1446,10800000.0
2008-02-26 22:45:00,1.14435,1.14451,1.14384,1.14384,10800000.0
2008-02-26 22:46:00,1.14365,1.14429,1.14336,1.14429,22400000.0
2008-02-26 22:47:00,1.1439,1.14454,1.14365,1.14365,23000000.0
2008-02-26 22:48:00,1.14402,1.14419,1.14402,1.14406,20600000.0
2008-02-26 22:49:00,1.14387,1.14424,1.14367,1.14367,9600000.0
2008-02-26 22:50:00,1.14388,1.14409,1.14366,1.14366,12400000.0
2008-02-26 22:51:00,1.14379,1.14379,1.14367,1.14367,2600000.0
2008-02-26 22:52:00,1.14373,1.1439,1.14358,1.14373,11000000.0
2008-02-26 22:53:00,1.14374,1.14414,1.14353,1.14404,11600000.0
2008-02-26 22:54:00,1.14401,1.14445,1.14392,1.14435,14200000.0
2008-02-26 22:55:00,1.14451,1.14507,1.14436,1.14465,16600000.0
2008-02-26 22:56:00,1.14491,1.14514,1.14431,1.14431,35600000.0
2008-02-26 22:57:00,1.14403,1.14419,1.14376,1.14376,10200000.0
2008-02-26 22:58:00,1.14406,1.14406,1.14368,1.14383,29400000.0
2008-02-26 22:59:00,1.1439,1.14414,1.14354,1.14414,14600000.0
2008-02-26 23:00:00,1.14403,1.14427,1.14347,1.14427,11400000.0
2008-02-26 23:01:00,1.14447,1.14457,1.14396,1.14439,14800000.0
2008-02-26 23:02:00,1.1419,1.1421,1.1419,1.1421,7000000.0
2008-02-26 23:03:00,1.14411,1.14413,1.14388,1.14388,7000000.0
2008-02-26 23:04:00,1.14413,1.14445,1.14413,1.14445,19400000.0
2008-02-26 23:05:00,1.14403,1.14409,1.14398,1.14398,13400000.0
2008-02-26 23:06:00,1.14418,1.14435,1.14399,1.14402,10200000.0
2008-02-26 23:07:00,1.1422,1.1422,1.1421,1.1422,15600000.0
2008-02-26 23:08:00,1.14425,1.14457,1.14414,1.14457,15600000.0
2008-02-26 23:09:00,1.14433,1.14471,1.14423,1.14423,10000000.0
2008-02-26 23:10:00,1.1423,1.1423,1.1414,1.1416,17000000.0
2008-02-26 23:11:00,1.1417,1.1418,1.1415,1.1416,17000000.0
2008-02-26 23:12:00,1.14428,1.1445,1.14428,1.1443,17000000.0
2008-02-26 23:13:00,1.1423,1.1424,1.1423,1.1424,9000000.0
2008-02-26 23:14:00,1.14419,1.14459,1.14419,1.14441,9000000.0
2008-02-26 23:15:00,1.14494,1.14494,1.14413,1.14424,16000000.0
2008-02-26 23:16:00,1.14395,1.14395,1.14353,1.14366,19400000.0
2008-02-26 23:17:00,1.14362,1.144,1.14362,1.14386,15000000.0
2008-02-26 23:18:00,1.14406,1.14406,1.14376,1.14379,12400000.0
2008-02-26 23:19:00,1.14355,1.14406,1.14355,1.14406,6200000.0
2008-02-26 23:20:00,1.14363,1.14419,1.14363,1.14393,15400000.0
2008-02-26 23:21:00,1.14408,1.14451,1.14391,1.14447,20600000.0
2008-02-26 23:22:00,1.14471,1.14471,1.14406,1.14406,17800000.0
2008-02-26 23:23:00,1.14397,1.1442,1.1439,1.1442,10600000.0
2008-02-26 23:24:00,1.14431,1.14461,1.14422,1.1443,18600000.0
2008-02-26 23:25:00,1.14427,1.14465,1.14427,1.14434,16000000.0
2008-02-26 23:26:00,1.14445,1.14449,1.14423,1.14449,21600000.0
2008-02-26 23:27:00,1.1424,1.1424,1.1424,1.1424,12200000.0
2008-02-26 23:28:00,1.14422,1.14422,1.14366,1.14403,12200000.0
2008-02-26 23:29:00,1.14391,1.14411,1.14381,1.14382,16400000.0
2008-02-26 23:30:00,1.14358,1.14409,1.1435,1.14409,16400000.0
2008-02-26 23:32:00,1.1426,1.1427,1.1425,1.1427,10400000.0
2008-02-26 23:33:00,1.1425,1.1425,1.1425,1.1425,10400000.0
2008-02-26 23:34:00,1.1427,1.1427,1.1425,1.1425,10400000.0
2008-02-26 23:35:00,1.14361,1.14367,1.14361,1.14367,10400000.0
2008-02-26 23:36:00,1.14347,1.14405,1.14347,1.14373,21600000.0
2008-02-26 23:37:00,1.14419,1.14419,1.14386,1.14386,14600000.0
2008-02-26 23:38:00,1.14439,1.14439,1.14362,1.14378,15600000.0
2008-02-26 23:39:00,1.14442,1.14442,1.14419,1.14421,16000000.0
2008-02-26 23:40:00,1.14457,1.14489,1.1444,1.14442,19000000.0
2008-02-26 23:41:00,1.14436,1.14471,1.14423,1.14429,19000000.0
2008-02-26 23:42:00,1.14425,1.1445,1.14425,1.14438,11000000.0
2008-02-26 23:43:00,1.1441,1.1447,1.14404,1.14443,14600000.0
2008-02-26 23:44:00,1.14438,1.14451,1.14425,1.14439,16800000.0
2008-02-26 23:45:00,1.14432,1.14432,1.14344,1.14344,9000000.0
2008-02-26 23:46:00,1.1435,1.1435,1.143,1.14331,12400000.0
2008-02-26 23:47:00,1.14307,1.14307,1.14262,1.14275,16200000.0
2008-02-26 23:48:00,1.14249,1.14254,1.14249,1.14251,7400000.0
2008-02-26 23:49:00,1.14232,1.14275,1.14232,1.14252,18200000.0
2008-02-26 23:50:00,1.14289,1.14289,1.14239,1.14255,5600000.0
2008-02-26 23:51:00,1.14255,1.14299,1.14255,1.14285,29500000.0
2008-02-26 23:52:00,1.14304,1.14304,1.14246,1.14269,24600000.0
2008-02-26 23:53:00,1.14256,1.14256,1.14195,1.14195,6800000.0
2008-02-26 23:54:00,1.14203,1.14246,1.14203,1.1421,16400000.0
2008-02-26 23:55:00,1.1422,1.14237,1.14207,1.14207,10200000.0
2008-02-26 23:56:00,1.14198,1.14215,1.14187,1.14187,9200000.0
2008-02-26 23:57:00,1.14196,1.14212,1.14171,1.14212,12800000.0
2008-02-26 23:58:00,1.1418,1.14216,1.14164,1.14212,19400000.0
2008-02-26 23:59:00,1.14159,1.14192,1.14159,1.14192,18600000.0
2008-02-27 00:00:00,1.14166,1.14167,1.14148,1.14148,15800000.0
2008-02-27 00:01:00,1.14151,1.14175,1.14125,1.14149,10000000.0
2008-02-27 00:02:00,1.14196,1.14196,1.14153,1.14153,10400000.0
2008-02-27 00:03:00,1.1416,1.14206,1.14131,1.14131,20400000.0
2008-02-27 00:04:00,1.14201,1.14201,1.14161,1.14161,7800000.0
2008-02-27 00:05:00,1.14146,1.14223,1.14146,1.14223,24200000.0
2008-02-27 00:06:00,1.1422,1.1425,1.1422,1.1425,10600000.0
2008-02-27 00:07:00,1.14193,1.14232,1.14189,1.14232,10600000.0
2008-02-27 00:08:00,1.14203,1.1422,1.14192,1.14217,25600000.0
2008-02-27 00:09:00,1.14213,1.14222,1.14146,1.14146,15200000.0
2008-02-27 00:10:00,1.14139,1.14139,1.14094,1.14139,25400000.0
2008-02-27 00:11:00,1.14119,1.14185,1.14115,1.14124,16600000.0
2008-02-27 00:12:00,1.14172,1.14195,1.14147,1.14195,12200000.0
2008-02-27 00:13:00,1.1424,1.1424,1.1418,1.142,7200000.0
2008-02-27 00:14:00,1.14226,1.14226,1.14202,1.14212,7200000.0
2008-02-27 00:15:00,1.14204,1.14252,1.14204,1.14252,11200000.0
2008-02-27 00:16:00,1.14236,1.14282,1.14236,1.14263,17000000.0
2008-02-27 00:17:00,1.14266,1.14296,1.14231,1.14231,13800000.0
2008-02-27 00:18:00,1.14262,1.14262,1.14246,1.14247,15400000.0
2008-02-27 00:19:00,1.14239,1.14261,1.14213,1.14231,12800000.0
2008-02-27 00:20:00,1.1425,1.14262,1.14245,1.14258,7400000.0
2008-02-27 00:21:00,1.14251,1.14254,1.14233,1.14233,19200000.0
2008-02-27 00:22:00,1.14222,1.14235,1.14191,1.14191,12400000.0
2008-02-27 00:23:00,1.14159,1.14177,1.14101,1.14138,18000000.0
2008-02-27 00:24:00,1.14146,1.1419,1.14131,1.14131,14600000.0
2008-02-27 00:25:00,1.14206,1.14224,1.14177,1.14196,11600000.0
2008-02-27 00:26:00,1.14168,1.14181,1.14152,1.14169,11800000.0
2008-02-27 00:27:00,1.14155,1.14203,1.14117,1.14203,11000000.0
2008-02-27 00:28:00,1.14181,1.14248,1.14181,1.1419,13600000.0
2008-02-27 00:29:00,1.14246,1.14269,1.14205,1.1422,23800000.0
2008-02-27 00:30:00,1.14222,1.14292,1.14222,1.14231,19200000.0
2008-02-27 00:31:00,1.1425,1.1425,1.1423,1.1423,7200000.0
2008-02-27 00:32:00,1.14241,1.14257,1.14227,1.14246,7200000.0
2008-02-27 00:33:00,1.1425,1.1425,1.1423,1.1423,29800000.0
2008-02-27 00:34:00,1.14259,1.14303,1.14259,1.14281,29800000.0
2008-02-27 00:35:00,1.14264,1.14272,1.14235,1.14272,12600000.0
2008-02-27 00:36:00,1.14216,1.14246,1.14216,1.14246,14200000.0
2008-02-27 00:37:00,1.14224,1.14225,1.14206,1.14217,11200000.0
2008-02-27 00:38:00,1.14247,1.14255,1.14211,1.14211,18000000.0
2008-02-27 00:39:00,1.14183,1.14213,1.14164,1.14192,13000000.0
2008-02-27 00:40:00,1.1424,1.1425,1.1424,1.1425,15600000.0
2008-02-27 00:41:00,1.14189,1.14247,1.14145,1.14145,15600000.0
2008-02-27 00:42:00,1.1425,1.1427,1.1424,1.1427,13400000.0
2008-02-27 00:43:00,1.1425,1.1427,1.1425,1.1427,13400000.0
2008-02-27 00:44:00,1.1425,1.1427,1.1425,1.1427,13400000.0
2008-02-27 00:45:00,1.14174,1.14237,1.14174,1.14193,13400000.0
2008-02-27 00:46:00,1.1425,1.1429,1.1425,1.1427,19600000.0
2008-02-27 00:47:00,1.1418,1.14196,1.14171,1.14191,19600000.0
2008-02-27 00:48:00,1.14194,1.14194,1.14162,1.14162,10600000.0
2008-02-27 00:49:00,1.14144,1.14166,1.14144,1.14144,8200000.0
2008-02-27 00:50:00,1.14127,1.14158,1.14127,1.14158,11600000.0
2008-02-27 00:51:00,1.14206,1.14237,1.14204,1.14237,13800000.0
2008-02-27 00:52:00,1.14231,1.14231,1.14173,1.14173,18400000.0
2008-02-27 00:53:00,1.14186,1.1425,1.14186,1.1425,17400000.0
2008-02-27 00:54:00,1.1426,1.14274,1.14245,1.14274,11200000.0
2008-02-27 00:55:00,1.1424,1.14268,1.14233,1.14249,23600000.0
2008-02-27 00:56:00,1.14284,1.14284,1.14242,1.14242,11800000.0
2008-02-27 00:57:00,1.14214,1.14275,1.14214,1.1425,14200000.0
2008-02-27 00:58:00,1.14239,1.14292,1.1423,1.1425,12800000.0
2008-02-27 00:59:00,1.14232,1.1427,1.1418,1.1427,19400000.0
2008-02-27 01:00:00,1.14261,1.14261,1.14186,1.14214,18400000.0
2008-02-27 01:01:00,1.14191,1.1424,1.14146,1.14174,12400000.0
2008-02-27 01:02:00,1.14131,1.14165,1.14131,1.14165,3600000.0
2008-02-27 01:03:00,1.1417,1.14203,1.14151,1.14151,16400000.0
2008-02-27 01:04:00,1.14169,1.14217,1.14163,1.14173,19000000.0
2008-02-27 01:05:00,1.1424,1.1425,1.1424,1.1425,14200000.0
2008-02-27 01:06:00,1.14217,1.14254,1.14212,1.14228,14200000.0
2008-02-27 01:07:00,1.14237,1.14257,1.14212,1.14241,25200000.0
2008-02-27 01:08:00,1.1424,1.1429,1.1424,1.1429,17600000.0
2008-02-27 01:09:00,1.14216,1.14236,1.14212,1.14221,17600000.0
2008-02-27 01:10:00,1.1428,1.1428,1.1428,1.1428,12400000.0
2008-02-27 01:11:00,1.14234,1.14237,1.14213,1.14213,12400000.0
2008-02-27 01:12:00,1.14212,1.1424,1.14209,1.14209,11000000.0
2008-02-27 01:13:00,1.14215,1.14215,1.14139,1.14144,8200000.0
2008-02-27 01:14:00,1.14234,1.14234,1.14222,1.14222,5800000.0
2008-02-27 01:15:00,1.14264,1.14275,1.14235,1.14261,20400000.0
2008-02-27 01:16:00,1.1429,1.1431,1.1425,1.1427,19400000.0
2008-02-27 01:17:00,1.14232,1.14278,1.14191,1.14278,19400000.0
2008-02-27 01:18:00,1.14262,1.14262,1.14228,1.14236,13800000.0
2008-02-27 01:19:00,1.1431,1.1436,1.1431,1.1433,4000000.0
2008-02-27 01:20:00,1.14258,1.14272,1.14258,1.14272,4000000.0
2008-02-27 01:21:00,1.14251,1.14263,1.14215,1.14218,17200000.0
2008-02-27 01:22:00,1.14225,1.14243,1.14223,1.14242,16000000.0
2008-02-27 01:23:00,1.14249,1.14294,1.14249,1.14272,21600000.0
2008-02-27 01:24:00,1.14279,1.14279,1.14218,1.14218,28000000.0
2008-02-27 01:25:00,1.14219,1.14227,1.1417,1.14227,17400000.0
2008-02-27 01:26:00,1.14174,1.14212,1.14174,1.14189,19400000.0
2008-02-27 01:27:00,1.14223,1.14251,1.14214,1.14214,12000000.0
2008-02-27 01:28:00,1.14214,1.14216,1.1419,1.14198,30200000.0
2008-02-27 01:29:00,1.142,1.1421,1.1416,1.1421,22800000.0
2008-02-27 01:30:00,1.14181,1.14226,1.14181,1.14223,8400000.0
2008-02-27 01:31:00,1.14227,1.14258,1.14227,1.14242,16400000.0
2008-02-27 01:32:00,1.14216,1.14258,1.14216,1.14237,12200000.0
2008-02-27 01:33:00,1.14218,1.14259,1.14218,1.14259,11800000.0
2008-02-27 01:34:00,1.1426,1.1432,1.1424,1.1427,13200000.0
2008-02-27 01:35:00,1.14225,1.14225,1.14198,1.14218,13200000.0
2008-02-27 01:36:00,1.14235,1.14235,1.14213,1.14213,18800000.0
2008-02-27 01:37:00,1.14242,1.14258,1.14214,1.14218,13000000.0
2008-02-27 01:38:00,1.14216,1.14231,1.14207,1.14231,7400000.0
2008-02-27 01:39:00,1.14242,1.14278,1.14198,1.14222,29800000.0
2008-02-27 01:40:00,1.1431,1.1433,1.1431,1.1431,12200000.0
2008-02-27 01:41:00,1.14202,1.1425,1.14202,1.14235,12200000.0
2008-02-27 01:42:00,1.14219,1.14255,1.14207,1.14248,14000000.0
2008-02-27 01:43:00,1.14232,1.1425,1.14227,1.1425,18800000.0
2008-02-27 01:44:00,1.14235,1.14235,1.14208,1.14223,11400000.0
2008-02-27 01:45:00,1.14242,1.14242,1.14203,1.14203,18800000.0
2008-02-27 01:46:00,1.14223,1.1426,1.14208,1.1426,13800000.0
2008-02-27 01:47:00,1.14226,1.14241,1.14219,1.14236,14000000.0
2008-02-27 01:48:00,1.14228,1.14283,1.14228,1.14257,13400000.0
2008-02-27 01:49:00,1.14227,1.14235,1.14211,1.14211,12400000.0
2008-02-27 01:50:00,1.14225,1.1426,1.142,1.1425,24200000.0
2008-02-27 01:51:00,1.14228,1.14237,1.14187,1.14187,8800000.0
2008-02-27 01:52:00,1.14218,1.14247,1.14192,1.14247,22800000.0
2008-02-27 01:53:00,1.14246,1.14276,1.14221,1.14221,21600000.0
2008-02-27 01:54:00,1.14226,1.14257,1.14203,1.14255,21400000.0
2008-02-27 01:55:00,1.14226,1.14264,1.14217,1.14264,22000000.0
2008-02-27 01:56:00,1.14269,1.14283,1.14233,1.14283,6800000.0
2008-02-27 01:57:00,1.14283,1.14333,1.14247,1.14276,17200000.0
2008-02-27 01:58:00,1.14275,1.14287,1.14232,1.14251,15400000.0
2008-02-27 01:59:00,1.14242,1.14309,1.1423,1.14249,16800000.0
2008-02-27 02:00:00,1.14247,1.14255,1.14224,1.14241,15800000.0
2008-02-27 02:01:00,1.14254,1.14254,1.14193,1.1421,15200000.0
2008-02-27 02:02:00,1.14244,1.14244,1.14174,1.14214,23200000.0
2008-02-27 02:03:00,1.14244,1.14244,1.14228,1.14242,16600000.0
2008-02-27 02:04:00,1.14234,1.14256,1.14221,1.14221,11400000.0
2008-02-27 02:05:00,1.14218,1.1427,1.14199,1.14224,14800000.0
2008-02-27 02:06:00,1.14222,1.14222,1.142,1.142,16200000.0
2008-02-27 02:07:00,1.14194,1.14265,1.14194,1.14229,19600000.0
2008-02-27 02:08:00,1.14232,1.14263,1.14232,1.14263,14600000.0
2008-02-27 02:09:00,1.14246,1.14302,1.14246,1.14302,9600000.0
2008-02-27 02:10:00,1.145,1.1452,1.1449,1.1452,11600000.0
2008-02-27 02:11:00,1.14265,1.14298,1.14262,1.14262,11600000.0
2008-02-27 02:12:00,1.1453,1.1454,1.1453,1.1453,7600000.0
2008-02-27 02:13:00,1.14264,1.14264,1.14226,1.14239,7600000.0
2008-02-27 02:14:00,1.1456,1.1457,1.1454,1.1455,19000000.0
2008-02-27 02:15:00,1.14188,1.14233,1.14188,1.14233,19000000.0
2008-02-27 02:16:00,1.14241,1.14293,1.14236,1.1426,13800000.0
2008-02-27 02:17:00,1.14307,1.14353,1.14269,1.14353,14000000.0
2008-02-27 02:18:00,1.14279,1.14314,1.1424,1.14309,13800000.0
2008-02-27 02:19:00,1.14287,1.14336,1.14287,1.14294,7600000.0
2008-02-27 02:20:00,1.14315,1.1432,1.1431,1.14319,22600000.0
2008-02-27 02:21:00,1.14319,1.14363,1.14307,1.14307,23800000.0
2008-02-27 02:22:00,1.1444,1.1446,1.1441,1.1444,15200000.0
2008-02-27 02:23:00,1.14292,1.14311,1.14268,1.14311,15200000.0
2008-02-27 02:24:00,1.14315,1.14315,1.14275,1.14275,12600000.0
2008-02-27 02:25:00,1.14267,1.14291,1.14264,1.14269,13200000.0
2008-02-27 02:26:00,1.14293,1.14293,1.14261,1.14283,14200000.0
2008-02-27 02:27:00,1.14265,1.14315,1.1426,1.1426,16000000.0
2008-02-27 02:29:00,1.14259,1.14259,1.14239,1.14243,3600000.0
2008-02-27 02:30:00,1.14259,1.14285,1.14244,1.14245,18000000.0
2008-02-27 02:31:00,1.14275,1.1428,1.1425,1.1425,16800000.0
2008-02-27 02:32:00,1.14239,1.14269,1.14239,1.14267,9400000.0
2008-02-27 02:33:00,1.14273,1.14274,1.14237,1.1426,11400000.0
2008-02-27 02:34:00,1.14249,1.14267,1.14241,1.14241,17600000.0
2008-02-27 02:35:00,1.14272,1.14272,1.14213,1.1423,8600000.0
2008-02-27 02:36:00,1.14219,1.14263,1.14187,1.14243,31000000.0
2008-02-27 02:37:00,1.14294,1.14294,1.1428,1.1428,2600000.0
2008-02-27 02:38:00,1.14302,1.14305,1.14248,1.14273,13600000.0
2008-02-27 02:39:00,1.14281,1.14281,1.1425,1.1425,15800000.0
2008-02-27 02:40:00,1.1426,1.14285,1.1426,1.14285,5000000.0
2008-02-27 02:41:00,1.14265,1.14288,1.14265,1.14279,12800000.0
2008-02-27 02:42:00,1.14294,1.14323,1.14293,1.14296,30400000.0
2008-02-27 02:43:00,1.14311,1.14346,1.14298,1.14298,20400000.0
2008-02-27 02:44:00,1.1448,1.1448,1.1444,1.1446,11800000.0
2008-02-27 02:45:00,1.14295,1.14295,1.14248,1.14248,11800000.0
2008-02-27 02:46:00,1.1445,1.145,1.1444,1.1444,7800000.0
2008-02-27 02:47:00,1.14291,1.14322,1.1427,1.14322,7800000.0
2008-02-27 02:48:00,1.1446,1.1451,1.1446,1.1446,13000000.0
2008-02-27 02:49:00,1.14325,1.14372,1.14325,1.14356,13000000.0
2008-02-27 02:50:00,1.14373,1.14403,1.14361,1.14367,15400000.0
2008-02-27 02:51:00,1.14356,1.14402,1.14348,1.14402,9000000.0
2008-02-27 02:52:00,1.14355,1.1439,1.14309,1.14351,11200000.0
2008-02-27 02:53:00,1.14375,1.14375,1.14348,1.14361,12200000.0
2008-02-27 02:54:00,1.14354,1.1439,1.14349,1.14387,21000000.0
2008-02-27 02:55:00,1.1442,1.14475,1.1442,1.1444,8400000.0
2008-02-27 02:56:00,1.14491,1.14508,1.14478,1.14478,10600000.0
2008-02-27 02:57:00,1.14483,1.14517,1.14483,1.14495,10400000.0
2008-02-27 02:58:00,1.14547,1.14604,1.14546,1.14546,8600000.0
2008-02-27 02:59:00,1.14541,1.14544,1.14494,1.14527,15600000.0
2008-02-27 03:00:00,1.14485,1.14486,1.14447,1.14479,18800000.0
2008-02-27 03:01:00,1.14461,1.14505,1.14461,1.14484,12800000.0
2008-02-27 03:02:00,1.14466,1.14492,1.14459,1.14478,6800000.0
2008-02-27 03:03:00,1.14463,1.14524,1.14463,1.14514,16400000.0
2008-02-27 03:04:00,1.14502,1.14541,1.14465,1.14541,13000000.0
2008-02-27 03:05:00,1.14545,1.14545,1.14496,1.14507,18200000.0
2008-02-27 03:06:00,1.1467,1.1471,1.1459,1.1469,16200000.0
2008-02-27 03:07:00,1.14521,1.14551,1.14497,1.14507,16200000.0
2008-02-27 03:08:00,1.14493,1.14547,1.14445,1.14482,15400000.0
2008-02-27 03:09:00,1.14476,1.14503,1.14471,1.1448,9000000.0
2008-02-27 03:10:00,1.14465,1.14501,1.14433,1.14501,20200000.0
2008-02-27 03:11:00,1.14473,1.14488,1.14428,1.14459,16800000.0
2008-02-27 03:12:00,1.14448,1.14519,1.14448,1.1448,24000000.0
2008-02-27 03:13:00,1.14515,1.14542,1.14501,1.14525,13000000.0
2008-02-27 03:14:00,1.14519,1.1453,1.14517,1.14523,9000000.0
2008-02-27 03:15:00,1.14513,1.14543,1.14488,1.14488,14800000.0
2008-02-27 03:16:00,1.1447,1.14514,1.1447,1.14501,24000000.0
2008-02-27 03:17:00,1.14478,1.14508,1.14478,1.14496,9400000.0
2008-02-27 03:18:00,1.14458,1.14482,1.14425,1.14425,17200000.0
2008-02-27 03:19:00,1.1446,1.14479,1.14448,1.14479,13800000.0
2008-02-27 03:20:00,1.14453,1.14453,1.14392,1.14428,18400000.0
2008-02-27 03:21:00,1.14412,1.14424,1.14383,1.14405,10800000.0
2008-02-27 03:22:00,1.1441,1.14456,1.14392,1.14444,6800000.0
2008-02-27 03:23:00,1.14413,1.1443,1.14411,1.14411,8000000.0
2008-02-27 03:24:00,1.1462,1.1463,1.1462,1.1463,6200000.0
2008-02-27 03:25:00,1.146,1.1462,1.1452,1.1461,6200000.0
2008-02-27 03:26:00,1.14415,1.14418,1.14409,1.14409,6200000.0
2008-02-27 03:27:00,1.1461,1.1461,1.1456,1.1458,12200000.0
2008-02-27 03:28:00,1.1459,1.1461,1.1456,1.1456,12200000.0
2008-02-27 03:29:00,1.1457,1.146,1.1457,1.1459,12200000.0
2008-02-27 03:30:00,1.1458,1.1459,1.1457,1.1459,12200000.0
2008-02-27 03:31:00,1.14431,1.14431,1.14409,1.14409,12200000.0
2008-02-27 03:32:00,1.14441,1.1445,1.14432,1.14433,8400000.0
2008-02-27 03:33:00,1.146,1.1464,1.1457,1.1461,11000000.0
2008-02-27 03:34:00,1.14455,1.1448,1.14455,1.1448,11000000.0
2008-02-27 03:35:00,1.14461,1.14477,1.1443,1.14435,13200000.0
2008-02-27 03:36:00,1.14436,1.14475,1.14436,1.14475,4200000.0
2008-02-27 03:37:00,1.14497,1.14497,1.1444,1.14461,27000000.0
2008-02-27 03:38:00,1.14432,1.14432,1.14409,1.14409,8000000.0
2008-02-27 03:39:00,1.14417,1.14441,1.14405,1.14441,10400000.0
2008-02-27 03:40:00,1.14448,1.14466,1.14448,1.14449,6600000.0
2008-02-27 03:41:00,1.14455,1.14455,1.14449,1.14449,3400000.0
2008-02-27 03:42:00,1.14401,1.14436,1.14389,1.14418,13600000.0
2008-02-27 03:43:00,1.14451,1.14451,1.14421,1.14446,13200000.0
2008-02-27 03:44:00,1.14443,1.14444,1.14431,1.14433,16200000.0
2008-02-27 03:45:00,1.14428,1.14444,1.14416,1.14433,24800000.0
2008-02-27 03:46:00,1.14405,1.1445,1.14405,1.14413,12800000.0
2008-02-27 03:47:00,1.14451,1.14463,1.14422,1.14463,9000000.0
2008-02-27 03:48:00,1.14446,1.14446,1.14424,1.14427,11200000.0
2008-02-27 03:49:00,1.1461,1.1461,1.1458,1.146,16600000.0
2008-02-27 03:50:00,1.14396,1.14447,1.14396,1.14447,16600000.0
2008-02-27 03:51:00,1.14431,1.14455,1.14405,1.14405,14800000.0
2008-02-27 03:52:00,1.14386,1.14434,1.14373,1.14434,6800000.0
2008-02-27 03:53:00,1.14377,1.14402,1.14349,1.14402,9000000.0
2008-02-27 03:54:00,1.14454,1.14481,1.14408,1.14439,19600000.0
2008-02-27 03:55:00,1.14417,1.1445,1.14415,1.14421,21800000.0
2008-02-27 03:56:00,1.14424,1.14457,1.14417,1.14457,15600000.0
2008-02-27 03:57:00,1.1465,1.1469,1.1464,1.1467,16800000.0
2008-02-27 03:58:00,1.14427,1.14505,1.14427,1.14505,16800000.0
2008-02-27 03:59:00,1.14525,1.14545,1.14523,1.14539,18400000.0
2008-02-27 04:00:00,1.1454,1.14582,1.14536,1.14539,15400000.0
2008-02-27 04:01:00,1.1455,1.14662,1.1455,1.14662,9000000.0
2008-02-27 04:02:00,1.14601,1.14623,1.14561,1.14561,20000000.0
2008-02-27 04:03:00,1.14629,1.14656,1.14612,1.14656,16800000.0
2008-02-27 04:04:00,1.14685,1.14711,1.14682,1.147,16200000.0
2008-02-27 04:05:00,1.14686,1.14714,1.14664,1.14701,18400000.0
2008-02-27 04:06:00,1.14677,1.14677,1.14618,1.14632,15400000.0
2008-02-27 04:07:00,1.14624,1.14661,1.14592,1.1461,21000000.0
2008-02-27 04:08:00,1.14591,1.1463,1.1458,1.1458,34000000.0
2008-02-27 04:09:00,1.14656,1.14656,1.14581,1.14616,9800000.0
2008-02-27 04:10:00,1.14577,1.1461,1.14577,1.14593,29000000.0
2008-02-27 04:11:00,1.14618,1.14657,1.14618,1.14645,13200000.0
2008-02-27 04:12:00,1.14674,1.14706,1.14659,1.1469,7800000.0
2008-02-27 04:13:00,1.14658,1.14658,1.14587,1.14635,10000000.0
2008-02-27 04:14:00,1.14621,1.14665,1.14608,1.14634,20800000.0
2008-02-27 04:15:00,1.14645,1.14652,1.14607,1.14629,25000000.0
2008-02-27 04:16:00,1.1464,1.14662,1.14626,1.14627,9000000.0
2008-02-27 04:17:00,1.1464,1.1464,1.14633,1.14633,4000000.0
2008-02-27 04:18:00,1.1461,1.14638,1.14581,1.14638,12000000.0
2008-02-27 04:19:00,1.14608,1.14608,1.14569,1.14589,17600000.0
2008-02-27 04:20:00,1.14607,1.14643,1.146,1.14622,15200000.0
2008-02-27 04:21:00,1.14645,1.14645,1.14613,1.14638,10400000.0
2008-02-27 04:22:00,1.14614,1.14623,1.14589,1.14597,12600000.0
2008-02-27 04:23:00,1.14595,1.14621,1.14595,1.14601,11000000.0
2008-02-27 04:24:00,1.14583,1.14629,1.14557,1.14629,6000000.0
2008-02-27 04:25:00,1.14606,1.14606,1.14552,1.14564,10400000.0
2008-02-27 04:26:00,1.14592,1.14593,1.14579,1.14593,13400000.0
2008-02-27 04:27:00,1.14574,1.14574,1.14548,1.14561,12200000.0
2008-02-27 04:28:00,1.14528,1.1454,1.14503,1.14512,11600000.0
2008-02-27 04:29:00,1.14507,1.14564,1.14507,1.14564,23600000.0
2008-02-27 04:30:00,1.14535,1.14562,1.14496,1.14539,27200000.0
2008-02-27 04:31:00,1.1455,1.14563,1.14539,1.14563,6800000.0
2008-02-27 04:32:00,1.14572,1.14572,1.14525,1.14525,12000000.0
2008-02-27 04:33:00,1.14574,1.14597,1.14564,1.14564,12400000.0
2008-02-27 04:34:00,1.14579,1.14612,1.14563,1.14594,23000000.0
2008-02-27 04:35:00,1.14558,1.14607,1.14558,1.14607,6200000.0
2008-02-27 04:36:00,1.14628,1.14668,1.14612,1.14658,23600000.0
2008-02-27 04:37:00,1.14641,1.14642,1.14568,1.1463,11000000.0
2008-02-27 04:38:00,1.14588,1.14633,1.14588,1.14629,10600000.0
2008-02-27 04:39:00,1.14597,1.14597,1.14577,1.14596,11000000.0
2008-02-27 04:40:00,1.14617,1.14698,1.14617,1.14657,14000000.0
2008-02-27 04:41:00,1.1462,1.14661,1.1462,1.14628,12400000.0
2008-02-27 04:42:00,1.14635,1.14635,1.14575,1.14604,7600000.0
2008-02-27 04:43:00,1.1462,1.14643,1.14598,1.14608,16200000.0
2008-02-27 04:44:00,1.14602,1.14652,1.14581,1.14627,23600000.0
2008-02-27 04:45:00,1.14607,1.14678,1.14607,1.14626,16400000.0
2008-02-27 04:46:00,1.14619,1.14661,1.14596,1.14596,10800000.0
2008-02-27 04:47:00,1.147,1.147,1.1467,1.1467,9000000.0
2008-02-27 04:48:00,1.14625,1.14625,1.14571,1.14571,9000000.0
2008-02-27 04:49:00,1.1473,1.1473,1.1467,1.1471,9000000.0
2008-02-27 04:50:00,1.1459,1.14608,1.14585,1.14606,9000000.0
2008-02-27 04:51:00,1.14541,1.14571,1.14541,1.14571,15800000.0
2008-02-27 04:52:00,1.147,1.147,1.1467,1.147,7400000.0
2008-02-27 04:53:00,1.14567,1.14604,1.14565,1.14604,7400000.0
2008-02-27 04:54:00,1.14606,1.14622,1.14592,1.14592,14200000.0
2008-02-27 04:55:00,1.14595,1.14607,1.14592,1.14596,12400000.0
2008-02-27 04:56:00,1.14609,1.1463,1.14605,1.1463,31000000.0
2008-02-27 04:57:00,1.14644,1.14648,1.14625,1.1464,17200000.0
2008-02-27 04:58:00,1.1462,1.14656,1.1462,1.14647,5600000.0
2008-02-27 04:59:00,1.147,1.147,1.1465,1.1467,9000000.0
2008-02-27 05:01:00,1.14623,1.14636,1.14602,1.14623,9000000.0
2008-02-27 05:02:00,1.14636,1.14665,1.14635,1.14646,20200000.0
2008-02-27 05:03:00,1.14641,1.14644,1.14611,1.1462,8600000.0
2008-02-27 05:04:00,1.14633,1.14663,1.14615,1.14632,7400000.0
2008-02-27 05:05:00,1.14619,1.14619,1.14601,1.14615,12800000.0
2008-02-27 05:06:00,1.14617,1.14659,1.14617,1.14635,5800000.0
2008-02-27 05:07:00,1.14647,1.1467,1.14647,1.1467,10800000.0
2008-02-27 05:08:00,1.14669,1.14669,1.1463,1.1463,10800000.0
2008-02-27 05:09:00,1.14642,1.14673,1.14634,1.14641,15600000.0
2008-02-27 05:10:00,1.1466,1.14715,1.14651,1.14659,11800000.0
2008-02-27 05:11:00,1.1469,1.1469,1.14611,1.14662,30200000.0
2008-02-27 05:13:00,1.14677,1.14699,1.14639,1.14641,18400000.0
2008-02-27 05:14:00,1.14652,1.14673,1.14638,1.14673,17800000.0
2008-02-27 05:15:00,1.147,1.147,1.147,1.147,9600000.0
2008-02-27 05:16:00,1.1469,1.147,1.1469,1.1469,9600000.0
2008-02-27 05:17:00,1.14658,1.14675,1.14658,1.14675,9600000.0
2008-02-27 05:18:00,1.14676,1.14676,1.14673,1.14673,2600000.0
2008-02-27 05:19:00,1.14665,1.14719,1.14665,1.14719,8000000.0
2008-02-27 05:20:00,1.14636,1.14712,1.14636,1.14712,2600000.0
2008-02-27 05:21:00,1.14641,1.14667,1.14641,1.14647,7400000.0
2008-02-27 05:22:00,1.14648,1.14648,1.14641,1.14641,3200000.0
2008-02-27 05:23:00,1.1465,1.1465,1.1463,1.1463,5800000.0
2008-02-27 05:24:00,1.1462,1.1463,1.1462,1.1462,5800000.0
2008-02-27 05:25:00,1.1463,1.1465,1.1462,1.1465,5800000.0
2008-02-27 05:26:00,1.14641,1.1468,1.14626,1.14626,5800000.0
2008-02-27 05:27:00,1.14621,1.14661,1.14614,1.14623,11600000.0
2008-02-27 05:28:00,1.14659,1.14667,1.14614,1.14624,15200000.0
2008-02-27 05:29:00,1.14669,1.14688,1.14627,1.14655,13000000.0
2008-02-27 05:30:00,1.14632,1.14658,1.14632,1.14635,16400000.0
2008-02-27 05:31:00,1.14656,1.14656,1.14624,1.14627,14000000.0
2008-02-27 05:32:00,1.14618,1.14645,1.14618,1.14624,9800000.0
2008-02-27 05:33:00,1.1464,1.14653,1.14623,1.14649,13800000.0
2008-02-27 05:34:00,1.1464,1.14642,1.14605,1.14641,17400000.0
2008-02-27 05:35:00,1.146,1.1461,1.1459,1.1461,11600000.0
2008-02-27 05:36:00,1.146,1.1461,1.146,1.1461,11600000.0
2008-02-27 05:37:00,1.1462,1.1462,1.1462,1.1462,11600000.0
2008-02-27 05:38:00,1.14636,1.1465,1.14616,1.14636,11600000.0
2008-02-27 05:39:00,1.14643,1.14653,1.14627,1.14652,20200000.0
2008-02-27 05:40:00,1.1464,1.14668,1.14604,1.14649,12000000.0
2008-02-27 05:41:00,1.14671,1.14692,1.14647,1.14647,26200000.0
2008-02-27 05:42:00,1.14666,1.14688,1.14654,1.14655,8400000.0
2008-02-27 05:43:00,1.14654,1.14692,1.14635,1.14662,7600000.0
2008-02-27 05:44:00,1.1465,1.14679,1.14636,1.14669,19400000.0
2008-02-27 05:45:00,1.14641,1.14675,1.14597,1.14648,28000000.0
2008-02-27 05:46:00,1.14692,1.14698,1.1466,1.1466,14600000.0
2008-02-27 05:47:00,1.14676,1.14676,1.14647,1.1466,14800000.0
2008-02-27 05:48:00,1.1464,1.14679,1.14635,1.14667,17000000.0
2008-02-27 05:49:00,1.14729,1.14729,1.14654,1.14664,14000000.0
2008-02-27 05:50:00,1.14692,1.14728,1.14692,1.14715,19600000.0
2008-02-27 05:51:00,1.14709,1.14709,1.14661,1.14664,19400000.0
2008-02-27 05:52:00,1.14654,1.14683,1.14635,1.14659,11600000.0
2008-02-27 05:53:00,1.14662,1.14698,1.14645,1.14669,12000000.0
2008-02-27 05:54:00,1.14661,1.14686,1.14624,1.14642,6800000.0
2008-02-27 05:55:00,1.1467,1.14687,1.14639,1.14687,8000000.0
2008-02-27 05:56:00,1.14666,1.14686,1.1464,1.14645,10800000.0
2008-02-27 05:57:00,1.14633,1.14665,1.14633,1.14648,15200000.0
2008-02-27 05:58:00,1.1459,1.1459,1.1457,1.1459,7400000.0
2008-02-27 05:59:00,1.14641,1.14684,1.14635,1.14667,7400000.0
2008-02-27 06:00:00,1.14673,1.14701,1.14641,1.14674,13400000.0
2008-02-27 06:01:00,1.14673,1.14673,1.14591,1.14641,11200000.0
2008-02-27 06:02:00,1.14651,1.14671,1.14631,1.14671,20600000.0
2008-02-27 06:03:00,1.14655,1.14674,1.14637,1.14637,8000000.0
2008-02-27 06:04:00,1.14684,1.14684,1.14635,1.14659,19000000.0
2008-02-27 06:05:00,1.1466,1.1468,1.14621,1.14641,14200000.0
2008-02-27 06:06:00,1.14641,1.14671,1.14616,1.1464,12400000.0
2008-02-27 06:07:00,1.1465,1.1465,1.1465,1.1465,21400000.0
2008-02-27 06:08:00,1.14641,1.1466,1.14641,1.14642,21400000.0
2008-02-27 06:09:00,1.1466,1.14666,1.14649,1.14664,31400000.0
2008-02-27 06:10:00,1.1462,1.1462,1.146,1.1461,9200000.0
2008-02-27 06:11:00,1.1465,1.14682,1.14645,1.14645,9200000.0
2008-02-27 06:12:00,1.1461,1.1463,1.146,1.1463,9000000.0
2008-02-27 06:13:00,1.14652,1.14652,1.14632,1.14651,9000000.0
2008-02-27 06:14:00,1.14631,1.14713,1.146,1.14653,15600000.0
2008-02-27 06:15:00,1.14652,1.1469,1.14652,1.1469,33600000.0
2008-02-27 06:16:00,1.14686,1.14704,1.14663,1.14663,8600000.0
2008-02-27 06:17:00,1.14686,1.14686,1.14632,1.14643,17200000.0
2008-02-27 06:18:00,1.1456,1.1458,1.1456,1.1458,21400000.0
2008-02-27 06:19:00,1.1459,1.1459,1.1458,1.1458,21400000.0
2008-02-27 06:20:00,1.14661,1.14682,1.14613,1.14682,21400000.0
2008-02-27 06:21:00,1.14638,1.1467,1.14624,1.1467,13400000.0
2008-02-27 06:22:00,1.14654,1.14654,1.14602,1.14616,14000000.0
2008-02-27 06:23:00,1.14596,1.14643,1.14594,1.14598,15200000.0
2008-02-27 06:24:00,1.1462,1.14656,1.146,1.14627,12000000.0
2008-02-27 06:25:00,1.14592,1.14643,1.14592,1.14604,10000000.0
2008-02-27 06:26:00,1.1459,1.1461,1.1459,1.146,11600000.0
2008-02-27 06:27:00,1.1458,1.1458,1.1458,1.1458,11600000.0
2008-02-27 06:28:00,1.1459,1.1459,1.1456,1.1456,11600000.0
2008-02-27 06:29:00,1.14635,1.14648,1.14612,1.14622,11600000.0
2008-02-27 06:30:00,1.1455,1.1459,1.1455,1.1457,6800000.0
2008-02-27 06:31:00,1.1458,1.1461,1.1457,1.1458,6800000.0
2008-02-27 06:32:00,1.14592,1.14623,1.14592,1.14623,6800000.0
2008-02-27 06:33:00,1.14598,1.14599,1.14598,1.14599,7200000.0
2008-02-27 06:34:00,1.14607,1.14607,1.14568,1.14591,10600000.0
2008-02-27 06:35:00,1.1457,1.1459,1.1455,1.1455,21600000.0
2008-02-27 06:36:00,1.14604,1.14604,1.14558,1.14579,21600000.0
2008-02-27 06:37:00,1.14572,1.146,1.14542,1.14565,14200000.0
2008-02-27 06:38:00,1.14585,1.1461,1.14561,1.14577,18000000.0
2008-02-27 06:39:00,1.1453,1.1455,1.1453,1.1455,9000000.0
2008-02-27 06:40:00,1.1454,1.1458,1.145,1.1454,9000000.0
2008-02-27 06:41:00,1.14589,1.14589,1.14557,1.14582,9000000.0
2008-02-27 06:42:00,1.1454,1.1455,1.1453,1.1454,9600000.0
2008-02-27 06:43:00,1.14602,1.14618,1.14588,1.14588,9600000.0
2008-02-27 06:44:00,1.1453,1.1458,1.1453,1.1456,34800000.0
2008-02-27 06:45:00,1.1459,1.14618,1.14555,1.14555,34800000.0
2008-02-27 06:46:00,1.14571,1.14601,1.14569,1.146,17400000.0
2008-02-27 06:47:00,1.14597,1.14618,1.14586,1.14586,20000000.0
2008-02-27 06:48:00,1.14587,1.14633,1.14578,1.14612,13800000.0
2008-02-27 06:49:00,1.14631,1.14631,1.14577,1.14604,10600000.0
2008-02-27 06:50:00,1.14544,1.1455,1.14518,1.14518,22600000.0
2008-02-27 06:51:00,1.14544,1.14561,1.14544,1.1455,22000000.0
2008-02-27 06:52:00,1.14561,1.14568,1.14554,1.14556,37000000.0
2008-02-27 06:53:00,1.14524,1.1453,1.14518,1.14521,7800000.0
2008-02-27 06:54:00,1.14548,1.14576,1.14547,1.14559,17400000.0
2008-02-27 06:55:00,1.14539,1.14546,1.14539,1.14546,21600000.0
2008-02-27 06:56:00,1.1462,1.1462,1.1462,1.1462,22600000.0
2008-02-27 06:57:00,1.1465,1.1465,1.1461,1.1462,22600000.0
2008-02-27 06:58:00,1.14558,1.14585,1.14535,1.14558,22600000.0
2008-02-27 06:59:00,1.14539,1.14591,1.14537,1.14547,16000000.0
2008-02-27 07:00:00,1.14533,1.14598,1.1453,1.1454,17200000.0
2008-02-27 07:01:00,1.14549,1.14567,1.14542,1.14556,7400000.0
2008-02-27 07:02:00,1.14551,1.14586,1.14544,1.14557,12800000.0
2008-02-27 07:03:00,1.14584,1.14584,1.14567,1.14567,2000000.0
2008-02-27 07:04:00,1.1463,1.1464,1.1458,1.1458,12200000.0
2008-02-27 07:05:00,1.14576,1.14617,1.1456,1.14592,12200000.0
2008-02-27 07:06:00,1.14559,1.14636,1.14559,1.14636,21800000.0
2008-02-27 07:07:00,1.14626,1.14662,1.14609,1.14627,20000000.0
2008-02-27 07:08:00,1.14609,1.14609,1.14603,1.14603,7400000.0
2008-02-27 07:09:00,1.1461,1.1462,1.1457,1.1458,7200000.0
2008-02-27 07:10:00,1.14603,1.14603,1.14587,1.14591,7200000.0
2008-02-27 07:11:00,1.1459,1.146,1.1457,1.1458,11600000.0
2008-02-27 07:12:00,1.14585,1.1463,1.14576,1.146,11600000.0
2008-02-27 07:13:00,1.14604,1.14604,1.14547,1.14559,10600000.0
2008-02-27 07:14:00,1.14564,1.14581,1.14542,1.14542,17200000.0
2008-02-27 07:15:00,1.14565,1.14599,1.14565,1.14577,15200000.0
2008-02-27 07:16:00,1.14533,1.14573,1.1451,1.14513,16200000.0
2008-02-27 07:17:00,1.14559,1.14579,1.14526,1.14541,10800000.0
2008-02-27 07:18:00,1.14533,1.14549,1.14527,1.14545,13000000.0
2008-02-27 07:19:00,1.1462,1.1465,1.1456,1.1461,18600000.0
2008-02-27 07:20:00,1.14564,1.14566,1.14518,1.14543,18600000.0
2008-02-27 07:21:00,1.14529,1.14549,1.1451,1.1451,20200000.0
2008-02-27 07:22:00,1.14489,1.14533,1.14471,1.14533,16800000.0
2008-02-27 07:23:00,1.1454,1.14545,1.14537,1.14545,4400000.0
2008-02-27 07:24:00,1.14581,1.14599,1.1455,1.14562,17200000.0
2008-02-27 07:25:00,1.14611,1.14611,1.1457,1.14572,15600000.0
2008-02-27 07:26:00,1.14569,1.14588,1.14554,1.14583,23000000.0
2008-02-27 07:27:00,1.14536,1.14571,1.14526,1.14571,9800000.0
2008-02-27 07:28:00,1.14543,1.14569,1.14525,1.14558,30000000.0
2008-02-27 07:29:00,1.1464,1.1465,1.1461,1.1464,24400000.0
2008-02-27 07:30:00,1.14534,1.14583,1.14499,1.14583,24400000.0
2008-02-27 07:31:00,1.14554,1.14562,1.14553,1.14558,8200000.0
2008-02-27 07:32:00,1.14559,1.14583,1.14549,1.14569,13800000.0
2008-02-27 07:33:00,1.14526,1.14562,1.14519,1.14545,13600000.0
2008-02-27 07:34:00,1.1454,1.14613,1.1454,1.14602,18200000.0
2008-02-27 07:35:00,1.14511,1.14574,1.14494,1.14563,27400000.0
2008-02-27 07:36:00,1.14523,1.14539,1.14503,1.14503,10400000.0
2008-02-27 07:37:00,1.14505,1.14505,1.14489,1.14498,8800000.0
2008-02-27 07:38:00,1.14468,1.14503,1.14458,1.14458,11600000.0
2008-02-27 07:39:00,1.14479,1.14506,1.1447,1.14501,24000000.0
2008-02-27 07:40:00,1.14502,1.14524,1.14484,1.14485,11000000.0
2008-02-27 07:41:00,1.14495,1.14495,1.14465,1.14493,6800000.0
2008-02-27 07:42:00,1.14509,1.14526,1.14474,1.14486,14200000.0
2008-02-27 07:43:00,1.14507,1.14507,1.14469,1.14469,8600000.0
2008-02-27 07:44:00,1.14493,1.14536,1.14491,1.14536,17200000.0
2008-02-27 07:45:00,1.1456,1.14595,1.14535,1.14588,23800000.0
2008-02-27 07:46:00,1.14568,1.14596,1.14568,1.14577,22400000.0
2008-02-27 07:47:00,1.1456,1.14585,1.1455,1.14579,12000000.0
2008-02-27 07:48:00,1.14604,1.1463,1.14585,1.1463,11200000.0
2008-02-27 07:49:00,1.14607,1.14627,1.14568,1.14601,14400000.0
2008-02-27 07:50:00,1.14581,1.14605,1.14534,1.14536,26600000.0
2008-02-27 07:51:00,1.1457,1.14575,1.14552,1.14556,7400000.0
2008-02-27 07:52:00,1.14547,1.14586,1.14521,1.14586,18400000.0
2008-02-27 07:53:00,1.1459,1.14611,1.14554,1.14578,17800000.0
2008-02-27 07:54:00,1.14581,1.14609,1.14579,1.14591,8400000.0
2008-02-27 07:55:00,1.14567,1.14608,1.14567,1.1458,9400000.0
2008-02-27 07:56:00,1.14602,1.14631,1.14598,1.14622,22000000.0
2008-02-27 07:57:00,1.14608,1.1462,1.14576,1.14598,29400000.0
2008-02-27 07:58:00,1.14583,1.14624,1.14563,1.14563,20200000.0
2008-02-27 07:59:00,1.14544,1.146,1.14544,1.14564,19400000.0
2008-02-27 08:00:00,1.14561,1.14605,1.14561,1.14565,16000000.0
2008-02-27 08:01:00,1.14592,1.14592,1.14538,1.14538,18600000.0
2008-02-27 08:02:00,1.14593,1.14625,1.14589,1.14597,7400000.0
2008-02-27 08:03:00,1.14593,1.1463,1.14581,1.1463,17600000.0
2008-02-27 08:04:00,1.14635,1.14635,1.14544,1.14582,16600000.0
2008-02-27 08:05:00,1.14563,1.14593,1.14549,1.14593,11400000.0
2008-02-27 08:06:00,1.14559,1.14616,1.14551,1.14616,16800000.0
2008-02-27 08:07:00,1.14576,1.14604,1.14567,1.14604,8000000.0
2008-02-27 08:08:00,1.14531,1.14576,1.14495,1.14535,9800000.0
2008-02-27 08:09:00,1.14569,1.14596,1.14548,1.14551,20800000.0
2008-02-27 08:10:00,1.14568,1.14568,1.14488,1.14543,32400000.0
2008-02-27 08:11:00,1.14551,1.14598,1.14547,1.14547,18800000.0
2008-02-27 08:12:00,1.14547,1.14571,1.14535,1.14535,10600000.0
2008-02-27 08:13:00,1.14556,1.14589,1.14539,1.1454,27400000.0
2008-02-27 08:14:00,1.14602,1.14602,1.14519,1.14565,7800000.0
2008-02-27 08:15:00,1.14584,1.1459,1.1455,1.14585,11600000.0
2008-02-27 08:16:00,1.14521,1.14583,1.14519,1.14519,32400000.0
2008-02-27 08:17:00,1.14545,1.14601,1.14545,1.14581,13200000.0
2008-02-27 08:18:00,1.14587,1.14611,1.14566,1.14583,17200000.0
2008-02-27 08:19:00,1.14599,1.14624,1.14578,1.14624,10000000.0
2008-02-27 08:20:00,1.14541,1.14581,1.14541,1.14567,9400000.0
2008-02-27 08:21:00,1.14578,1.14589,1.14557,1.14563,19400000.0
2008-02-27 08:22:00,1.14562,1.1464,1.14562,1.14624,10400000.0
2008-02-27 08:23:00,1.14647,1.14647,1.14588,1.14588,12800000.0
2008-02-27 08:24:00,1.14593,1.14594,1.14593,1.14594,9600000.0
2008-02-27 08:25:00,1.14643,1.14659,1.14616,1.14654,27000000.0
2008-02-27 08:26:00,1.14637,1.1467,1.1462,1.14654,17000000.0
2008-02-27 08:27:00,1.1468,1.14718,1.14662,1.14669,15000000.0
2008-02-27 08:28:00,1.14653,1.14668,1.14583,1.14594,23600000.0
2008-02-27 08:29:00,1.14585,1.1463,1.14585,1.14621,9400000.0
2008-02-27 08:30:00,1.14632,1.14651,1.14624,1.14628,11600000.0
2008-02-27 08:31:00,1.14643,1.14655,1.14634,1.14634,17200000.0
2008-02-27 08:32:00,1.14678,1.14678,1.14636,1.14655,25000000.0
2008-02-27 08:33:00,1.1462,1.1462,1.1458,1.1461,19400000.0
2008-02-27 08:34:00,1.1465,1.1465,1.14617,1.14622,19400000.0
2008-02-27 08:35:00,1.14593,1.146,1.14566,1.14569,14600000.0
2008-02-27 08:36:00,1.14593,1.14655,1.14547,1.14655,11800000.0
2008-02-27 08:37:00,1.1462,1.1465,1.1461,1.1463,14000000.0
2008-02-27 08:38:00,1.14641,1.14687,1.1462,1.14687,14000000.0
2008-02-27 08:39:00,1.14677,1.14726,1.14658,1.14658,10800000.0
2008-02-27 08:40:00,1.14679,1.14701,1.14651,1.14651,19400000.0
2008-02-27 08:41:00,1.1468,1.1468,1.14655,1.14655,5400000.0
2008-02-27 08:42:00,1.14616,1.1463,1.14575,1.14575,21600000.0
2008-02-27 08:43:00,1.14607,1.1463,1.14592,1.14609,20800000.0
2008-02-27 08:44:00,1.14592,1.14616,1.14574,1.14611,21200000.0
2008-02-27 08:45:00,1.14585,1.1462,1.14585,1.14613,11400000.0
2008-02-27 08:46:00,1.14615,1.14616,1.14553,1.14601,10200000.0
2008-02-27 08:47:00,1.14613,1.1464,1.14595,1.14595,39200000.0
2008-02-27 08:48:00,1.14584,1.14628,1.14579,1.14598,18600000.0
2008-02-27 08:49:00,1.14619,1.14619,1.14567,1.14619,21400000.0
2008-02-27 08:50:00,1.14621,1.14686,1.14621,1.14668,15200000.0
2008-02-27 08:51:00,1.14628,1.14668,1.14624,1.14654,50000000.0
2008-02-27 08:52:00,1.14652,1.14652,1.14608,1.14638,7200000.0
2008-02-27 08:53:00,1.14597,1.1468,1.14597,1.14628,12200000.0
2008-02-27 08:54:00,1.14711,1.14711,1.14654,1.14663,14000000.0
2008-02-27 08:55:00,1.14637,1.14671,1.14637,1.14642,14600000.0
2008-02-27 08:56:00,1.1463,1.14692,1.1463,1.14632,21400000.0
2008-02-27 08:57:00,1.14658,1.14665,1.14654,1.1466,16000000.0
2008-02-27 08:58:00,1.14584,1.14667,1.14584,1.14629,15800000.0
2008-02-27 08:59:00,1.14633,1.14647,1.14622,1.14647,13200000.0
2008-02-27 09:00:00,1.14646,1.1467,1.14625,1.14634,107400000.0
2008-02-27 09:01:00,1.14673,1.14673,1.14579,1.14579,8200000.0
2008-02-27 09:02:00,1.14625,1.14625,1.1458,1.14616,15800000.0
2008-02-27 09:03:00,1.14604,1.14604,1.14547,1.14594,16800000.0
2008-02-27 09:04:00,1.1464,1.1464,1.1456,1.14579,13800000.0
2008-02-27 09:05:00,1.14563,1.14627,1.14563,1.14627,28400000.0
2008-02-27 09:06:00,1.14608,1.14617,1.1459,1.14596,22800000.0
2008-02-27 09:07:00,1.14596,1.14625,1.14577,1.14577,10000000.0
2008-02-27 09:08:00,1.14606,1.14661,1.14606,1.14623,24200000.0
2008-02-27 09:09:00,1.14606,1.14622,1.14606,1.14609,15200000.0
2008-02-27 09:10:00,1.14602,1.14633,1.14583,1.14604,21000000.0
2008-02-27 09:11:00,1.14612,1.1465,1.14612,1.14614,13800000.0
2008-02-27 09:12:00,1.14631,1.14664,1.14625,1.14646,14400000.0
2008-02-27 09:13:00,1.14688,1.14734,1.14637,1.14667,10600000.0
2008-02-27 09:14:00,1.14636,1.14646,1.14629,1.14629,10400000.0
2008-02-27 09:15:00,1.14625,1.14632,1.14608,1.14632,13400000.0
2008-02-27 09:16:00,1.1463,1.14653,1.14622,1.14653,19600000.0
2008-02-27 09:17:00,1.14625,1.14654,1.1462,1.14654,14000000.0
2008-02-27 09:18:00,1.14704,1.14724,1.14668,1.14688,17200000.0
2008-02-27 09:19:00,1.14707,1.14707,1.14682,1.14693,17400000.0
2008-02-27 09:20:00,1.14708,1.14708,1.14669,1.14696,24400000.0
2008-02-27 09:21:00,1.14702,1.14702,1.14627,1.1467,9800000.0
2008-02-27 09:22:00,1.1468,1.14741,1.1468,1.14741,9400000.0
2008-02-27 09:23:00,1.14675,1.14699,1.1466,1.14663,14000000.0
2008-02-27 09:24:00,1.14672,1.14705,1.14666,1.14705,14800000.0
2008-02-27 09:25:00,1.14669,1.14707,1.14666,1.14681,10400000.0
2008-02-27 09:26:00,1.1467,1.14724,1.1467,1.14702,18800000.0
2008-02-27 09:27:00,1.14667,1.14732,1.14667,1.14715,25600000.0
2008-02-27 09:28:00,1.1473,1.1473,1.14655,1.1467,15800000.0
2008-02-27 09:29:00,1.14651,1.14664,1.14605,1.14652,24000000.0
2008-02-27 09:30:00,1.14648,1.14671,1.14648,1.14671,15600000.0
2008-02-27 09:31:00,1.14674,1.14674,1.14652,1.14661,10400000.0
2008-02-27 09:32:00,1.14658,1.14668,1.14618,1.1463,31800000.0
2008-02-27 09:33:00,1.14579,1.14583,1.14573,1.14575,16200000.0
2008-02-27 09:34:00,1.14596,1.14636,1.14577,1.14636,25200000.0
2008-02-27 09:35:00,1.14617,1.14628,1.14603,1.14622,8200000.0
2008-02-27 09:36:00,1.14654,1.14671,1.14576,1.14642,98000000.0
2008-02-27 09:37:00,1.14578,1.14632,1.14578,1.146,13200000.0
2008-02-27 09:38:00,1.14599,1.14599,1.14553,1.14553,13800000.0
2008-02-27 09:39:00,1.14627,1.14633,1.146,1.14621,17400000.0
2008-02-27 09:40:00,1.14644,1.14644,1.146,1.14617,11600000.0
2008-02-27 09:41:00,1.14606,1.14606,1.14573,1.14577,16400000.0
2008-02-27 09:42:00,1.14626,1.14672,1.14609,1.14672,10800000.0
2008-02-27 09:43:00,1.1465,1.14676,1.1465,1.14675,8800000.0
2008-02-27 09:44:00,1.14673,1.14705,1.14673,1.14693,19800000.0
2008-02-27 09:45:00,1.1468,1.14683,1.14667,1.14683,14800000.0
2008-02-27 09:46:00,1.1464,1.14696,1.1464,1.14649,17000000.0
2008-02-27 09:47:00,1.14646,1.147,1.14641,1.14669,23000000.0
2008-02-27 09:48:00,1.14681,1.14705,1.14674,1.14674,19800000.0
2008-02-27 09:49:00,1.14658,1.1473,1.1464,1.1464,18600000.0
2008-02-27 09:50:00,1.14694,1.147,1.14673,1.14686,11600000.0
2008-02-27 09:51:00,1.14677,1.14718,1.14656,1.14656,20400000.0
2008-02-27 09:52:00,1.14717,1.14721,1.14694,1.14694,18000000.0
2008-02-27 09:53:00,1.14698,1.14735,1.14671,1.14718,20800000.0
2008-02-27 09:54:00,1.14677,1.14688,1.14657,1.14673,14800000.0
2008-02-27 09:55:00,1.14699,1.14699,1.14629,1.14671,9800000.0
2008-02-27 09:56:00,1.14667,1.14682,1.14622,1.14682,21400000.0
2008-02-27 09:57:00,1.14643,1.14678,1.14639,1.14654,8400000.0
2008-02-27 09:58:00,1.14685,1.14706,1.14663,1.14685,10600000.0
2008-02-27 09:59:00,1.14646,1.14674,1.14642,1.14651,11200000.0
2008-02-27 10:00:00,1.14646,1.14674,1.14629,1.14674,6200000.0
2008-02-27 10:01:00,1.1469,1.1471,1.14672,1.14672,11600000.0
2008-02-27 10:02:00,1.14671,1.14711,1.14663,1.14707,10000000.0
2008-02-27 10:03:00,1.14692,1.14756,1.14692,1.14732,25800000.0
2008-02-27 10:04:00,1.14739,1.1477,1.14726,1.14726,20400000.0
2008-02-27 10:05:00,1.14722,1.14767,1.14719,1.14738,48800000.0
2008-02-27 10:06:00,1.14747,1.148,1.14739,1.14762,17000000.0
2008-02-27 10:07:00,1.14776,1.14833,1.1477,1.14791,15200000.0
2008-02-27 10:08:00,1.14779,1.14793,1.14743,1.14779,10800000.0
2008-02-27 10:09:00,1.14777,1.14807,1.14764,1.14767,12600000.0
2008-02-27 10:10:00,1.1475,1.14788,1.14716,1.14716,16600000.0
2008-02-27 10:11:00,1.1469,1.14715,1.14634,1.14682,18800000.0
2008-02-27 10:12:00,1.14639,1.14678,1.14626,1.14645,77200000.0
2008-02-27 10:13:00,1.14697,1.14697,1.14612,1.14645,11600000.0
2008-02-27 10:14:00,1.14607,1.14612,1.14581,1.14598,12000000.0
2008-02-27 10:15:00,1.14615,1.14628,1.14574,1.14619,13800000.0
2008-02-27 10:16:00,1.14637,1.14637,1.146,1.14623,13900000.0
2008-02-27 10:17:00,1.14587,1.14623,1.14582,1.14583,11600000.0
2008-02-27 10:18:00,1.14616,1.14616,1.1454,1.14556,23000000.0
2008-02-27 10:19:00,1.14563,1.14603,1.14529,1.14582,17000000.0
2008-02-27 10:20:00,1.1457,1.14607,1.1457,1.14596,11000000.0
2008-02-27 10:21:00,1.14584,1.14628,1.14584,1.14614,10600000.0
2008-02-27 10:22:00,1.14593,1.14624,1.14593,1.14612,10800000.0
2008-02-27 10:23:00,1.14577,1.14615,1.14563,1.14564,56600000.0
2008-02-27 10:24:00,1.14564,1.14597,1.14554,1.14561,32200000.0
2008-02-27 10:25:00,1.14544,1.14576,1.14531,1.14531,17600000.0
2008-02-27 10:26:00,1.14549,1.14579,1.14527,1.14561,8400000.0
2008-02-27 10:27:00,1.14566,1.14588,1.14566,1.14588,13200000.0
2008-02-27 10:28:00,1.14603,1.14603,1.14505,1.14568,25600000.0
2008-02-27 10:29:00,1.14581,1.14588,1.14548,1.14582,12800000.0
2008-02-27 10:30:00,1.14533,1.14564,1.14479,1.14535,30200000.0
2008-02-27 10:31:00,1.14573,1.14608,1.14573,1.14603,19000000.0
2008-02-27 10:32:00,1.14556,1.14606,1.14556,1.1459,10600000.0
2008-02-27 10:33:00,1.14546,1.14605,1.14546,1.14605,5600000.0
2008-02-27 10:34:00,1.14593,1.14672,1.1459,1.1459,118800000.0
2008-02-27 10:35:00,1.14588,1.14666,1.14566,1.14571,18800000.0
2008-02-27 10:36:00,1.14621,1.14621,1.14554,1.14577,16600000.0
2008-02-27 10:37:00,1.14579,1.14615,1.14569,1.14569,13000000.0
2008-02-27 10:38:00,1.14585,1.14585,1.14548,1.14558,11000000.0
2008-02-27 10:39:00,1.14549,1.14583,1.14549,1.14564,17400000.0
2008-02-27 10:40:00,1.14546,1.14552,1.14503,1.14524,11600000.0
2008-02-27 10:41:00,1.1453,1.14559,1.14514,1.14514,11200000.0
2008-02-27 10:42:00,1.14532,1.14586,1.14527,1.14542,21400000.0
2008-02-27 10:43:00,1.14503,1.14534,1.14503,1.14534,22800000.0
2008-02-27 10:44:00,1.14564,1.14575,1.14543,1.14544,22000000.0
2008-02-27 10:45:00,1.14632,1.14632,1.14556,1.14556,19000000.0
2008-02-27 10:46:00,1.14507,1.14507,1.14467,1.14467,49600000.0
2008-02-27 10:47:00,1.14462,1.1448,1.1443,1.1444,12600000.0
2008-02-27 10:48:00,1.14453,1.14479,1.14451,1.14463,17600000.0
2008-02-27 10:49:00,1.14442,1.14468,1.14431,1.14444,10600000.0
2008-02-27 10:50:00,1.14437,1.14437,1.14414,1.14428,17400000.0
2008-02-27 10:51:00,1.14398,1.14459,1.1439,1.14419,16400000.0
2008-02-27 10:52:00,1.14399,1.14414,1.14337,1.14348,76600000.0
2008-02-27 10:53:00,1.14362,1.1443,1.14362,1.1443,6800000.0
2008-02-27 10:54:00,1.14443,1.14443,1.14373,1.14387,16000000.0
2008-02-27 10:55:00,1.14379,1.14407,1.14379,1.14392,19600000.0
2008-02-27 10:56:00,1.14391,1.14391,1.14344,1.14362,18200000.0
2008-02-27 10:57:00,1.14367,1.1438,1.14333,1.14361,7600000.0
2008-02-27 10:58:00,1.14393,1.14404,1.14356,1.14404,23000000.0
2008-02-27 10:59:00,1.14396,1.14433,1.14395,1.14407,15600000.0
2008-02-27 11:00:00,1.14402,1.14462,1.14402,1.1445,9000000.0
2008-02-27 11:01:00,1.14444,1.14457,1.14433,1.1445,97600000.0
2008-02-27 11:02:00,1.14451,1.14475,1.14417,1.14417,84600000.0
2008-02-27 11:03:00,1.14428,1.14467,1.14422,1.14437,10600000.0
2008-02-27 11:04:00,1.14412,1.14412,1.14379,1.14392,17000000.0
2008-02-27 11:05:00,1.14401,1.14428,1.14392,1.14392,10600000.0
2008-02-27 11:06:00,1.14361,1.14412,1.14328,1.14365,15800000.0
2008-02-27 11:07:00,1.14373,1.1438,1.14344,1.14357,13000000.0
2008-02-27 11:08:00,1.14389,1.14389,1.14315,1.14365,11800000.0
2008-02-27 11:09:00,1.14366,1.1438,1.14327,1.14374,28400000.0
2008-02-27 11:10:00,1.14385,1.144,1.14346,1.14359,30800000.0
2008-02-27 11:11:00,1.14389,1.14403,1.1438,1.1438,26200000.0
2008-02-27 11:12:00,1.14386,1.14397,1.14348,1.1439,11000000.0
2008-02-27 11:13:00,1.14368,1.14459,1.14368,1.14451,18800000.0
2008-02-27 11:14:00,1.14438,1.14467,1.14393,1.14467,17800000.0
2008-02-27 11:15:00,1.14392,1.144,1.14354,1.144,16000000.0
2008-02-27 11:16:00,1.14413,1.14464,1.1439,1.1443,9800000.0
2008-02-27 11:17:00,1.1446,1.1448,1.14454,1.14479,47600000.0
2008-02-27 11:18:00,1.1442,1.14431,1.14393,1.14399,19800000.0
2008-02-27 11:19:00,1.14464,1.14464,1.1441,1.14433,17400000.0
2008-02-27 11:20:00,1.14441,1.14466,1.1444,1.14464,6200000.0
2008-02-27 11:21:00,1.14455,1.14521,1.14455,1.14472,19400000.0
2008-02-27 11:22:00,1.14462,1.14464,1.14386,1.14446,10600000.0
2008-02-27 11:23:00,1.14451,1.14501,1.14437,1.14437,12000000.0
2008-02-27 11:24:00,1.14476,1.14511,1.14421,1.14421,26200000.0
2008-02-27 11:25:00,1.14485,1.14497,1.14459,1.14459,8800000.0
2008-02-27 11:26:00,1.14471,1.14483,1.14427,1.14449,19600000.0
2008-02-27 11:27:00,1.14434,1.14442,1.14394,1.14394,20200000.0
2008-02-27 11:28:00,1.14404,1.14405,1.14382,1.14403,23000000.0
2008-02-27 11:29:00,1.14397,1.14479,1.14397,1.1441,19600000.0
2008-02-27 11:30:00,1.14399,1.14427,1.14385,1.14385,14400000.0
2008-02-27 11:31:00,1.14381,1.14402,1.14373,1.14394,23200000.0
2008-02-27 11:32:00,1.14381,1.14439,1.14381,1.144,23000000.0
2008-02-27 11:33:00,1.14401,1.14455,1.14401,1.14415,15000000.0
2008-02-27 11:34:00,1.14392,1.14392,1.14351,1.14351,15400000.0
2008-02-27 11:35:00,1.1437,1.1442,1.14358,1.14411,10200000.0
2008-02-27 11:36:00,1.14413,1.14413,1.14356,1.14385,8600000.0
2008-02-27 11:37:00,1.14372,1.14396,1.14325,1.14355,17600000.0
2008-02-27 11:38:00,1.14368,1.14399,1.14368,1.14373,9800000.0
2008-02-27 11:39:00,1.14336,1.1435,1.14311,1.14334,17600000.0
2008-02-27 11:40:00,1.14394,1.14394,1.14359,1.14392,9400000.0
2008-02-27 11:41:00,1.1452,1.1454,1.1449,1.1453,6800000.0
2008-02-27 11:42:00,1.14369,1.14439,1.14369,1.14397,6800000.0
2008-02-27 11:43:00,1.14387,1.14426,1.14387,1.14426,18600000.0
2008-02-27 11:44:00,1.14423,1.1445,1.14412,1.14412,10600000.0
2008-02-27 11:45:00,1.14412,1.14427,1.14371,1.14419,23200000.0
2008-02-27 11:46:00,1.1448,1.1452,1.1448,1.145,15000000.0
2008-02-27 11:47:00,1.14351,1.14383,1.14335,1.14383,15000000.0
2008-02-27 11:48:00,1.14319,1.14362,1.14319,1.14346,9000000.0
2008-02-27 11:49:00,1.14392,1.14434,1.14368,1.14393,82600000.0
2008-02-27 11:50:00,1.14411,1.14431,1.14398,1.14431,17400000.0
2008-02-27 11:51:00,1.14388,1.14401,1.14377,1.14401,62400000.0
2008-02-27 11:52:00,1.144,1.14428,1.14375,1.14428,101200000.0
2008-02-27 11:53:00,1.14442,1.14442,1.14395,1.14401,13800000.0
2008-02-27 11:54:00,1.14429,1.14429,1.14375,1.14386,17400000.0
2008-02-27 11:55:00,1.14432,1.14442,1.14417,1.14417,16000000.0
2008-02-27 11:56:00,1.14426,1.14455,1.14408,1.14429,82800000.0
2008-02-27 11:57:00,1.14443,1.14468,1.14414,1.14435,118000000.0
2008-02-27 11:58:00,1.14438,1.14465,1.14386,1.14386,13200000.0
2008-02-27 11:59:00,1.14424,1.14469,1.14403,1.14462,106200000.0
2008-02-27 12:00:00,1.14455,1.14455,1.14396,1.14401,27400000.0
2008-02-27 12:01:00,1.14454,1.14454,1.1443,1.1443,17600000.0
2008-02-27 12:02:00,1.14458,1.14478,1.14428,1.14457,21400000.0
2008-02-27 12:03:00,1.14404,1.14433,1.14404,1.14433,6800000.0
2008-02-27 12:04:00,1.1447,1.1447,1.14424,1.14424,8200000.0
2008-02-27 12:05:00,1.14464,1.14492,1.14421,1.14482,23400000.0
2008-02-27 12:06:00,1.14503,1.14503,1.1446,1.1446,6800000.0
2008-02-27 12:07:00,1.14466,1.14495,1.1445,1.14453,20600000.0
2008-02-27 12:08:00,1.14458,1.14501,1.14439,1.14489,16600000.0
2008-02-27 12:09:00,1.14504,1.1451,1.14454,1.1451,14800000.0
2008-02-27 12:10:00,1.14472,1.14493,1.1447,1.14484,76000000.0
2008-02-27 12:11:00,1.14479,1.14536,1.14479,1.14483,15200000.0
2008-02-27 12:12:00,1.14491,1.1452,1.14461,1.14461,9400000.0
2008-02-27 12:13:00,1.14486,1.14486,1.14436,1.14436,27000000.0
2008-02-27 12:14:00,1.1446,1.1449,1.1446,1.14476,77800000.0
2008-02-27 12:15:00,1.14505,1.14527,1.14477,1.14485,85000000.0
2008-02-27 12:16:00,1.14482,1.14482,1.14428,1.14436,83000000.0
2008-02-27 12:17:00,1.14468,1.14501,1.14468,1.14501,4800000.0
2008-02-27 12:18:00,1.14478,1.14546,1.14478,1.14546,20400000.0
2008-02-27 12:19:00,1.14501,1.14549,1.14494,1.14543,19600000.0
2008-02-27 12:20:00,1.1452,1.14551,1.14498,1.14498,9600000.0
2008-02-27 12:21:00,1.14513,1.14522,1.14465,1.14516,27400000.0
2008-02-27 12:22:00,1.14494,1.1451,1.14478,1.14489,16400000.0
2008-02-27 12:23:00,1.14491,1.14502,1.14459,1.14463,14200000.0
2008-02-27 12:24:00,1.14481,1.14486,1.14481,1.14486,3200000.0
2008-02-27 12:25:00,1.1453,1.1455,1.1448,1.1452,13000000.0
2008-02-27 12:26:00,1.1453,1.1457,1.1453,1.1455,13000000.0
2008-02-27 12:27:00,1.14461,1.14511,1.14461,1.14503,13000000.0
2008-02-27 12:28:00,1.14484,1.14533,1.14464,1.14533,14200000.0
2008-02-27 12:29:00,1.14525,1.14525,1.14483,1.14504,9600000.0
2008-02-27 12:30:00,1.14537,1.14546,1.14503,1.14509,11200000.0
2008-02-27 12:31:00,1.1448,1.14521,1.1448,1.14508,9000000.0
2008-02-27 12:32:00,1.14495,1.14525,1.14495,1.14519,10800000.0
2008-02-27 12:33:00,1.145,1.1453,1.1446,1.1453,9800000.0
2008-02-27 12:34:00,1.1451,1.1454,1.1451,1.1452,9800000.0
2008-02-27 12:35:00,1.14526,1.14546,1.145,1.14506,9800000.0
2008-02-27 12:36:00,1.14463,1.14531,1.14463,1.14531,21200000.0
2008-02-27 12:37:00,1.14507,1.14554,1.14498,1.14515,13400000.0
2008-02-27 12:38:00,1.14521,1.14556,1.14507,1.14549,11600000.0
2008-02-27 12:39:00,1.14548,1.14548,1.14483,1.14496,22400000.0
2008-02-27 12:40:00,1.14494,1.14494,1.14469,1.14469,20400000.0
2008-02-27 12:41:00,1.14486,1.14491,1.14459,1.14459,15200000.0
2008-02-27 12:42:00,1.14503,1.14529,1.14476,1.14493,22800000.0
2008-02-27 12:43:00,1.14503,1.14529,1.14478,1.14485,22200000.0
2008-02-27 12:44:00,1.14489,1.14518,1.14487,1.14514,10600000.0
2008-02-27 12:45:00,1.1455,1.1455,1.14489,1.14511,10600000.0
2008-02-27 12:46:00,1.14472,1.14478,1.1445,1.1445,115200000.0
2008-02-27 12:47:00,1.14471,1.14506,1.1443,1.14455,13200000.0
2008-02-27 12:48:00,1.14475,1.14497,1.14444,1.14497,11600000.0
2008-02-27 12:49:00,1.14478,1.14501,1.14452,1.14501,12400000.0
2008-02-27 12:50:00,1.1449,1.14499,1.14468,1.14486,24600000.0
2008-02-27 12:51:00,1.14461,1.14463,1.14418,1.1445,30000000.0
2008-02-27 12:52:00,1.14469,1.14502,1.14451,1.14451,19400000.0
2008-02-27 12:53:00,1.14468,1.14469,1.14436,1.14465,12600000.0
2008-02-27 12:54:00,1.14487,1.1451,1.14458,1.14468,20800000.0
2008-02-27 12:55:00,1.14461,1.14475,1.14444,1.14475,13200000.0
2008-02-27 12:56:00,1.14457,1.14497,1.14457,1.14466,16000000.0
2008-02-27 12:57:00,1.1458,1.1458,1.1455,1.1455,29000000.0
2008-02-27 12:58:00,1.14436,1.14506,1.14436,1.14449,29000000.0
2008-02-27 12:59:00,1.14437,1.14479,1.1443,1.14445,19600000.0
2008-02-27 13:00:00,1.1444,1.14483,1.14424,1.14425,13200000.0
2008-02-27 13:01:00,1.14415,1.14464,1.14415,1.14437,10600000.0
2008-02-27 13:02:00,1.14493,1.14502,1.14487,1.14493,9000000.0
2008-02-27 13:03:00,1.14481,1.14516,1.14481,1.14484,14400000.0
2008-02-27 13:04:00,1.14507,1.14547,1.14489,1.14547,17800000.0
2008-02-27 13:05:00,1.14509,1.14527,1.14509,1.14527,4200000.0
2008-02-27 13:06:00,1.1451,1.14554,1.14504,1.14536,21200000.0
2008-02-27 13:07:00,1.14575,1.14575,1.14543,1.14548,17000000.0
2008-02-27 13:08:00,1.14516,1.14565,1.1448,1.14508,20800000.0
2008-02-27 13:09:00,1.14505,1.14532,1.14474,1.14474,23000000.0
2008-02-27 13:10:00,1.1453,1.14532,1.14506,1.14509,17200000.0
2008-02-27 13:11:00,1.14515,1.14515,1.14476,1.14476,13000000.0
2008-02-27 13:12:00,1.14464,1.14505,1.14449,1.14505,24800000.0
2008-02-27 13:13:00,1.14472,1.14479,1.14459,1.14464,17600000.0
2008-02-27 13:14:00,1.14483,1.14529,1.14478,1.14529,14200000.0
2008-02-27 13:15:00,1.14512,1.14525,1.14485,1.14485,11800000.0
2008-02-27 13:16:00,1.14565,1.14565,1.14514,1.14515,15600000.0
2008-02-27 13:17:00,1.14452,1.1453,1.14452,1.14494,13800000.0
2008-02-27 13:18:00,1.14522,1.14522,1.14439,1.14466,67400000.0
2008-02-27 13:19:00,1.14465,1.14539,1.14449,1.14539,18800000.0
2008-02-27 13:20:00,1.14493,1.14509,1.14476,1.14476,21200000.0
2008-02-27 13:21:00,1.14474,1.1452,1.14456,1.1452,22800000.0
2008-02-27 13:22:00,1.14475,1.14536,1.14439,1.14497,8400000.0
2008-02-27 13:23:00,1.14502,1.14506,1.14491,1.14502,20000000.0
2008-02-27 13:24:00,1.14531,1.14572,1.14521,1.14527,15200000.0
2008-02-27 13:25:00,1.1452,1.1452,1.14486,1.14508,14200000.0
2008-02-27 13:26:00,1.14539,1.14554,1.145,1.14511,25000000.0
2008-02-27 13:27:00,1.14508,1.14555,1.14508,1.14528,10400000.0
2008-02-27 13:28:00,1.14495,1.14508,1.14494,1.14495,13000000.0
2008-02-27 13:29:00,1.1449,1.14512,1.1449,1.14507,32000000.0
2008-02-27 13:30:00,1.14527,1.14527,1.14472,1.14476,11000000.0
2008-02-27 13:31:00,1.14525,1.14525,1.14468,1.14472,8400000.0
2008-02-27 13:32:00,1.14467,1.1451,1.14451,1.14451,10200000.0
2008-02-27 13:33:00,1.14455,1.14488,1.14455,1.14488,9000000.0
2008-02-27 13:34:00,1.14485,1.14517,1.1447,1.14517,9000000.0
2008-02-27 13:35:00,1.14451,1.145,1.14451,1.14487,14800000.0
2008-02-27 13:36:00,1.1448,1.14506,1.14453,1.14488,39800000.0
2008-02-27 13:37:00,1.14467,1.14481,1.14429,1.14429,8000000.0
2008-02-27 13:38:00,1.1449,1.14502,1.14487,1.14502,16200000.0
2008-02-27 13:39:00,1.14596,1.14596,1.14518,1.14518,33200000.0
2008-02-27 13:40:00,1.14559,1.14575,1.14533,1.14552,55600000.0
2008-02-27 13:41:00,1.14495,1.14533,1.14473,1.145,17600000.0
2008-02-27 13:42:00,1.14449,1.14545,1.14449,1.14485,9400000.0
2008-02-27 13:43:00,1.14492,1.14553,1.14476,1.14527,10600000.0
2008-02-27 13:44:00,1.14541,1.14541,1.14481,1.14524,16400000.0
2008-02-27 13:45:00,1.1457,1.1458,1.1457,1.1457,11000000.0
2008-02-27 13:46:00,1.14524,1.14534,1.14474,1.14534,11000000.0
2008-02-27 13:47:00,1.14541,1.14597,1.14541,1.14597,9200000.0
2008-02-27 13:48:00,1.14534,1.14534,1.1447,1.14491,13000000.0
2008-02-27 13:49:00,1.1449,1.1451,1.1449,1.14495,11400000.0
2008-02-27 13:50:00,1.14525,1.14554,1.14494,1.14494,9600000.0
2008-02-27 13:51:00,1.14482,1.14502,1.14462,1.14479,21600000.0
2008-02-27 13:52:00,1.14488,1.14522,1.14483,1.14498,10000000.0
2008-02-27 13:53:00,1.14473,1.14511,1.14473,1.145,12600000.0
2008-02-27 13:54:00,1.14536,1.14536,1.14484,1.14515,27600000.0
2008-02-27 13:55:00,1.14513,1.14562,1.14513,1.14529,12400000.0
2008-02-27 13:56:00,1.14531,1.14555,1.14529,1.14529,12200000.0
2008-02-27 13:57:00,1.14548,1.14566,1.14526,1.14534,22200000.0
2008-02-27 13:58:00,1.14538,1.14588,1.14505,1.1454,17400000.0
2008-02-27 13:59:00,1.14521,1.14521,1.14447,1.1446,30600000.0
2008-02-27 14:00:00,1.14493,1.14549,1.14493,1.14549,11000000.0
2008-02-27 14:01:00,1.14582,1.14582,1.14521,1.14543,13400000.0
2008-02-27 14:02:00,1.14538,1.14604,1.14514,1.14514,24000000.0
2008-02-27 14:03:00,1.14597,1.14608,1.1457,1.1457,25000000.0
2008-02-27 14:04:00,1.14623,1.14623,1.14542,1.14548,21000000.0
2008-02-27 14:05:00,1.14573,1.14574,1.14536,1.14559,19600000.0
2008-02-27 14:06:00,1.1459,1.1459,1.1456,1.14576,16600000.0
2008-02-27 14:07:00,1.14562,1.14584,1.14554,1.14554,7200000.0
2008-02-27 14:08:00,1.14539,1.14569,1.14535,1.14555,17800000.0
2008-02-27 14:09:00,1.14551,1.14551,1.14524,1.14524,22800000.0
2008-02-27 14:10:00,1.1456,1.14631,1.1456,1.14576,9800000.0
2008-02-27 14:11:00,1.14521,1.14541,1.14504,1.14505,9400000.0
2008-02-27 14:12:00,1.1461,1.1461,1.1457,1.1458,17600000.0
2008-02-27 14:13:00,1.14483,1.14512,1.14483,1.14494,17600000.0
2008-02-27 14:14:00,1.14501,1.14556,1.14479,1.14491,10400000.0
2008-02-27 14:15:00,1.14482,1.14558,1.14465,1.14558,20600000.0
2008-02-27 14:16:00,1.1461,1.1463,1.1459,1.1463,15800000.0
2008-02-27 14:17:00,1.14529,1.14543,1.14486,1.14526,15800000.0
2008-02-27 14:18:00,1.14531,1.14558,1.14525,1.14555,16800000.0
2008-02-27 14:19:00,1.14571,1.14579,1.1454,1.14579,7400000.0
2008-02-27 14:20:00,1.1463,1.1463,1.1459,1.146,8600000.0
2008-02-27 14:21:00,1.14529,1.14571,1.14529,1.14571,8600000.0
2008-02-27 14:22:00,1.14586,1.14586,1.14517,1.1455,11000000.0
2008-02-27 14:23:00,1.14582,1.14623,1.14582,1.14623,7800000.0
2008-02-27 14:24:00,1.14613,1.14637,1.14589,1.1459,21400000.0
2008-02-27 14:25:00,1.14576,1.14619,1.14576,1.14593,9600000.0
2008-02-27 14:26:00,1.14621,1.14635,1.14608,1.14621,9400000.0
2008-02-27 14:27:00,1.14676,1.14676,1.14616,1.14647,18600000.0
2008-02-27 14:28:00,1.14618,1.14663,1.14585,1.14585,21400000.0
2008-02-27 14:29:00,1.14604,1.14604,1.14565,1.14576,22200000.0
2008-02-27 14:30:00,1.14617,1.14702,1.14616,1.14702,24200000.0
2008-02-27 14:31:00,1.14642,1.14642,1.1457,1.14574,74400000.0
2008-02-27 14:32:00,1.14573,1.146,1.14566,1.14586,8400000.0
2008-02-27 14:33:00,1.14585,1.14587,1.14543,1.14586,10200000.0
2008-02-27 14:34:00,1.14563,1.14604,1.14563,1.14575,16600000.0
2008-02-27 14:35:00,1.14596,1.14596,1.14556,1.14566,17000000.0
2008-02-27 14:36:00,1.14563,1.14623,1.14563,1.14611,15400000.0
2008-02-27 14:37:00,1.14611,1.14611,1.1453,1.14549,13000000.0
2008-02-27 14:38:00,1.14553,1.14596,1.14553,1.14555,10600000.0
2008-02-27 14:39:00,1.14556,1.1457,1.14555,1.1457,6000000.0
2008-02-27 14:40:00,1.1467,1.1467,1.1458,1.1461,22400000.0
2008-02-27 14:41:00,1.14584,1.14604,1.14549,1.14564,22400000.0
2008-02-27 14:42:00,1.1456,1.14579,1.14536,1.14579,15000000.0
2008-02-27 14:43:00,1.14584,1.14584,1.14526,1.14533,23600000.0
2008-02-27 14:44:00,1.14557,1.14584,1.14528,1.1453,10400000.0
2008-02-27 14:45:00,1.14567,1.14567,1.14538,1.1455,19000000.0
2008-02-27 14:46:00,1.14557,1.14568,1.14533,1.14554,16600000.0
2008-02-27 14:47:00,1.14548,1.14556,1.1454,1.14545,35200000.0
2008-02-27 14:48:00,1.14568,1.14572,1.14556,1.14572,10400000.0
2008-02-27 14:49:00,1.1461,1.1464,1.1459,1.1462,77000000.0
2008-02-27 14:50:00,1.1461,1.147,1.1461,1.1465,77000000.0
2008-02-27 14:51:00,1.14554,1.14615,1.14551,1.14551,77000000.0
2008-02-27 14:52:00,1.14532,1.1459,1.14532,1.1456,13000000.0
2008-02-27 14:53:00,1.14582,1.14596,1.14556,1.14556,27300000.0
2008-02-27 14:54:00,1.14564,1.14583,1.14516,1.14583,23600000.0
2008-02-27 14:55:00,1.14557,1.14557,1.14527,1.14527,5800000.0
2008-02-27 14:56:00,1.14563,1.1458,1.14514,1.14535,109600000.0
2008-02-27 14:57:00,1.14545,1.14596,1.14545,1.14596,10600000.0
2008-02-27 14:58:00,1.1468,1.1468,1.1466,1.1468,12800000.0
2008-02-27 14:59:00,1.147,1.1471,1.1468,1.1468,12800000.0
2008-02-27 15:00:00,1.14551,1.14573,1.14537,1.14546,12800000.0
2008-02-27 15:01:00,1.14551,1.14563,1.14546,1.14546,25400000.0
2008-02-27 15:02:00,1.14555,1.14586,1.14552,1.14574,8400000.0
2008-02-27 15:03:00,1.14565,1.14565,1.14473,1.14527,16600000.0
2008-02-27 15:04:00,1.14549,1.14577,1.14549,1.14577,39400000.0
2008-02-27 15:05:00,1.1466,1.1468,1.1462,1.1466,92800000.0
2008-02-27 15:06:00,1.14552,1.14552,1.14513,1.14523,92800000.0
2008-02-27 15:07:00,1.14505,1.14522,1.145,1.14507,9400000.0
2008-02-27 15:08:00,1.14466,1.1453,1.14466,1.14497,16400000.0
2008-02-27 15:09:00,1.14584,1.1464,1.14584,1.1462,9000000.0
2008-02-27 15:10:00,1.14613,1.14629,1.14599,1.14599,14800000.0
2008-02-27 15:11:00,1.14598,1.14617,1.14567,1.14599,18400000.0
2008-02-27 15:12:00,1.14609,1.14609,1.14557,1.14557,6800000.0
2008-02-27 15:13:00,1.14612,1.14626,1.1459,1.14614,10200000.0
2008-02-27 15:14:00,1.14582,1.14582,1.14573,1.14573,7200000.0
2008-02-27 15:15:00,1.14577,1.14607,1.14569,1.1459,7200000.0
2008-02-27 15:16:00,1.1456,1.14589,1.1456,1.14587,8200000.0
2008-02-27 15:17:00,1.14605,1.14624,1.14584,1.14624,10000000.0
2008-02-27 15:18:00,1.14591,1.14604,1.14559,1.14559,13400000.0
2008-02-27 15:19:00,1.14551,1.146,1.14535,1.146,11800000.0
2008-02-27 15:20:00,1.14594,1.14594,1.14551,1.14551,11800000.0
2008-02-27 15:21:00,1.14532,1.14573,1.14526,1.14557,16400000.0
2008-02-27 15:22:00,1.14559,1.14603,1.14538,1.14555,13600000.0
2008-02-27 15:23:00,1.14555,1.14581,1.14532,1.14532,11800000.0
2008-02-27 15:24:00,1.14524,1.14566,1.14513,1.14566,31000000.0
2008-02-27 15:25:00,1.14574,1.1459,1.14558,1.14565,11800000.0
2008-02-27 15:26:00,1.14553,1.14591,1.14544,1.14591,10600000.0
2008-02-27 15:27:00,1.14557,1.1459,1.14531,1.14548,143800000.0
2008-02-27 15:28:00,1.14538,1.14545,1.1453,1.1453,11000000.0
2008-02-27 15:29:00,1.14544,1.14572,1.14535,1.14563,19200000.0
2008-02-27 15:30:00,1.14537,1.14555,1.14513,1.14539,25000000.0
2008-02-27 15:31:00,1.14517,1.14569,1.14512,1.14531,12800000.0
2008-02-27 15:32:00,1.14529,1.14564,1.1449,1.14564,15800000.0
2008-02-27 15:33:00,1.14559,1.14581,1.14543,1.14578,20800000.0
2008-02-27 15:34:00,1.14547,1.14567,1.14524,1.14567,18000000.0
2008-02-27 15:35:00,1.14563,1.14582,1.14551,1.14569,14600000.0
2008-02-27 15:36:00,1.14545,1.14627,1.14545,1.14596,9400000.0
2008-02-27 15:37:00,1.14605,1.14605,1.14544,1.14572,18000000.0
2008-02-27 15:38:00,1.14602,1.14605,1.14528,1.14596,14000000.0
2008-02-27 15:39:00,1.14586,1.14608,1.14586,1.14589,13600000.0
2008-02-27 15:40:00,1.14594,1.14598,1.14555,1.14555,13000000.0
2008-02-27 15:41:00,1.14549,1.14567,1.14549,1.14561,14800000.0
2008-02-27 15:42:00,1.14593,1.14635,1.14593,1.14624,10200000.0
2008-02-27 15:43:00,1.14635,1.14669,1.14575,1.14575,12000000.0
2008-02-27 15:44:00,1.14574,1.14639,1.14559,1.14581,13400000.0
2008-02-27 15:45:00,1.14604,1.1465,1.14593,1.14615,21600000.0
2008-02-27 15:46:00,1.146,1.1462,1.14595,1.14604,6200000.0
2008-02-27 15:47:00,1.14636,1.14666,1.14615,1.14657,17800000.0
2008-02-27 15:48:00,1.14628,1.14638,1.14615,1.14625,10000000.0
2008-02-27 15:49:00,1.14624,1.14653,1.14588,1.14588,17200000.0
2008-02-27 15:50:00,1.14604,1.14672,1.14604,1.14636,9600000.0
2008-02-27 15:51:00,1.146,1.14646,1.146,1.14642,19600000.0
2008-02-27 15:52:00,1.14615,1.14663,1.14615,1.14663,15600000.0
2008-02-27 15:53:00,1.14639,1.14673,1.14621,1.14664,26600000.0
2008-02-27 15:54:00,1.14641,1.14681,1.14635,1.14637,23200000.0
2008-02-27 15:55:00,1.14624,1.14717,1.14624,1.1465,20200000.0
2008-02-27 15:56:00,1.14648,1.14664,1.14604,1.14629,35600000.0
2008-02-27 15:57:00,1.1465,1.14651,1.146,1.14647,9400000.0
2008-02-27 15:58:00,1.14662,1.14675,1.14648,1.14648,19800000.0
2008-02-27 15:59:00,1.14651,1.14673,1.14635,1.14644,12200000.0
2008-02-27 16:00:00,1.14637,1.14677,1.14633,1.14663,17400000.0
2008-02-27 16:01:00,1.14634,1.14651,1.14624,1.14639,20600000.0
2008-02-27 16:02:00,1.14652,1.1467,1.14618,1.14659,13200000.0
2008-02-27 16:03:00,1.14656,1.14656,1.14607,1.14609,13600000.0
2008-02-27 16:04:00,1.14616,1.14678,1.14611,1.14652,10000000.0
2008-02-27 16:05:00,1.14601,1.14661,1.14601,1.14634,23200000.0
2008-02-27 16:06:00,1.14585,1.14617,1.14583,1.14617,12600000.0
2008-02-27 16:07:00,1.14646,1.14652,1.14616,1.14637,13200000.0
2008-02-27 16:08:00,1.14641,1.14641,1.14551,1.14564,21000000.0
2008-02-27 16:09:00,1.14569,1.1461,1.14569,1.1461,10600000.0
2008-02-27 16:10:00,1.1461,1.1464,1.1461,1.1464,17800000.0
2008-02-27 16:11:00,1.14636,1.14649,1.14597,1.1461,10800000.0
2008-02-27 16:12:00,1.14686,1.14686,1.14619,1.14681,13000000.0
2008-02-27 16:13:00,1.14624,1.14642,1.1459,1.1459,11800000.0
2008-02-27 16:14:00,1.14578,1.14635,1.14574,1.14601,14400000.0
2008-02-27 16:15:00,1.14603,1.14621,1.14596,1.14621,16200000.0
2008-02-27 16:16:00,1.14607,1.14608,1.14575,1.14575,17200000.0
2008-02-27 16:17:00,1.14614,1.14635,1.14581,1.14605,20600000.0
2008-02-27 16:18:00,1.1462,1.14642,1.14599,1.14624,18400000.0
2008-02-27 16:19:00,1.14553,1.14608,1.14553,1.14608,11400000.0
2008-02-27 16:20:00,1.1463,1.1463,1.14591,1.14611,9600000.0
2008-02-27 16:21:00,1.14654,1.14666,1.14604,1.1464,19200000.0
2008-02-27 16:22:00,1.1464,1.1464,1.14606,1.14614,18200000.0
2008-02-27 16:23:00,1.14631,1.14674,1.14629,1.14674,22600000.0
2008-02-27 16:24:00,1.1463,1.14675,1.1463,1.14654,21000000.0
2008-02-27 16:25:00,1.1466,1.14698,1.14644,1.14644,24600000.0
2008-02-27 16:26:00,1.14676,1.14683,1.14656,1.14657,14800000.0
2008-02-27 16:27:00,1.14659,1.14671,1.1465,1.14671,15800000.0
2008-02-27 16:28:00,1.1468,1.1468,1.14631,1.14631,13200000.0
2008-02-27 16:29:00,1.14615,1.14663,1.14615,1.14645,15200000.0
2008-02-27 16:30:00,1.14675,1.14714,1.14647,1.14661,15200000.0
2008-02-27 16:31:00,1.14625,1.14674,1.14625,1.14652,12600000.0
2008-02-27 16:32:00,1.14663,1.14679,1.14663,1.14678,16800000.0
2008-02-27 16:33:00,1.14653,1.14691,1.14649,1.14691,15800000.0
2008-02-27 16:34:00,1.147,1.14708,1.14654,1.1469,32200000.0
2008-02-27 16:35:00,1.14682,1.14728,1.14682,1.14693,19800000.0
2008-02-27 16:36:00,1.14683,1.1475,1.14683,1.14727,18600000.0
2008-02-27 16:37:00,1.14659,1.14712,1.14643,1.14686,13800000.0
2008-02-27 16:38:00,1.14672,1.14725,1.14671,1.14716,15800000.0
2008-02-27 16:39:00,1.14697,1.14705,1.14686,1.14692,17000000.0
2008-02-27 16:40:00,1.14685,1.14729,1.14627,1.14729,22200000.0
2008-02-27 16:41:00,1.14725,1.14733,1.1468,1.1468,7000000.0
2008-02-27 16:42:00,1.14671,1.14705,1.14667,1.14688,12600000.0
2008-02-27 16:43:00,1.14681,1.14736,1.14674,1.14703,12400000.0
2008-02-27 16:44:00,1.14732,1.14756,1.14725,1.14743,22200000.0
2008-02-27 16:45:00,1.14725,1.14742,1.14698,1.14742,18400000.0
2008-02-27 16:46:00,1.14752,1.14768,1.14715,1.14719,26200000.0
2008-02-27 16:47:00,1.14707,1.14734,1.14699,1.147,17600000.0
2008-02-27 16:48:00,1.14672,1.14727,1.14657,1.14657,9000000.0
2008-02-27 16:49:00,1.14669,1.14726,1.1466,1.14709,15000000.0
2008-02-27 16:50:00,1.14674,1.14677,1.14642,1.14642,21800000.0
2008-02-27 16:51:00,1.14652,1.14691,1.14648,1.14663,18000000.0
2008-02-27 16:52:00,1.14698,1.14751,1.14644,1.1474,13800000.0
2008-02-27 16:53:00,1.1474,1.14801,1.1474,1.14768,16000000.0
2008-02-27 16:54:00,1.14754,1.14777,1.14741,1.14773,31200000.0
2008-02-27 16:55:00,1.14712,1.14738,1.14688,1.14732,14600000.0
2008-02-27 16:56:00,1.14722,1.14732,1.14695,1.14725,18600000.0
2008-02-27 16:57:00,1.14727,1.14788,1.14703,1.14762,14800000.0
2008-02-27 16:58:00,1.14801,1.14801,1.14756,1.14777,10400000.0
2008-02-27 16:59:00,1.14813,1.14813,1.1477,1.14801,19600000.0
2008-02-27 17:00:00,1.14698,1.14786,1.14698,1.14715,19400000.0
2008-02-27 17:01:00,1.14741,1.14783,1.14704,1.14783,10600000.0
2008-02-27 17:02:00,1.14775,1.14815,1.14752,1.14752,18400000.0
2008-02-27 17:03:00,1.14772,1.14804,1.14734,1.14804,13000000.0
2008-02-27 17:04:00,1.14828,1.14848,1.14785,1.14785,17000000.0
2008-02-27 17:05:00,1.14843,1.1488,1.14825,1.14846,13200000.0
2008-02-27 17:06:00,1.14839,1.14858,1.14822,1.14837,16200000.0
2008-02-27 17:07:00,1.14854,1.14872,1.14822,1.14822,30000000.0
2008-02-27 17:08:00,1.14824,1.1485,1.14824,1.1485,11400000.0
2008-02-27 17:09:00,1.14806,1.14826,1.14786,1.14816,14400000.0
2008-02-27 17:10:00,1.1486,1.14901,1.14822,1.14824,17200000.0
2008-02-27 17:11:00,1.14878,1.14881,1.14811,1.14881,19800000.0
2008-02-27 17:12:00,1.1483,1.14876,1.14808,1.1484,16400000.0
2008-02-27 17:13:00,1.14869,1.14869,1.1482,1.1482,14800000.0
2008-02-27 17:14:00,1.14828,1.14854,1.14828,1.14837,17400000.0
2008-02-27 17:15:00,1.14845,1.14848,1.14823,1.14848,11800000.0
2008-02-27 17:16:00,1.14828,1.14857,1.14804,1.14809,21600000.0
2008-02-27 17:17:00,1.14798,1.14807,1.1476,1.1478,21000000.0
2008-02-27 17:18:00,1.14772,1.14846,1.14758,1.14758,18800000.0
2008-02-27 17:19:00,1.14791,1.14864,1.14791,1.14846,9600000.0
2008-02-27 17:20:00,1.14824,1.14885,1.14823,1.14827,18600000.0
2008-02-27 17:21:00,1.14834,1.14854,1.14807,1.14852,15000000.0
2008-02-27 17:22:00,1.14846,1.1488,1.14846,1.14872,26000000.0
2008-02-27 17:23:00,1.14839,1.1485,1.14818,1.14818,17200000.0
2008-02-27 17:24:00,1.14821,1.14839,1.14779,1.14819,10400000.0
2008-02-27 17:25:00,1.14833,1.14833,1.14767,1.14767,17400000.0
2008-02-27 17:26:00,1.14776,1.1482,1.14762,1.14762,17200000.0
2008-02-27 17:27:00,1.14781,1.1482,1.14781,1.148,19200000.0
2008-02-27 17:28:00,1.1482,1.1484,1.14805,1.14839,17600000.0
2008-02-27 17:29:00,1.14837,1.14852,1.14823,1.14829,23400000.0
2008-02-27 17:30:00,1.14797,1.14843,1.14778,1.1479,10000000.0
2008-02-27 17:31:00,1.14799,1.14847,1.14799,1.14816,15200000.0
2008-02-27 17:32:00,1.1483,1.1491,1.14786,1.1491,13600000.0
2008-02-27 17:33:00,1.14846,1.14877,1.14843,1.14877,17200000.0
2008-02-27 17:34:00,1.14842,1.149,1.14839,1.149,21600000.0
2008-02-27 17:35:00,1.14894,1.14928,1.14879,1.14894,27800000.0
2008-02-27 17:36:00,1.14859,1.14877,1.14824,1.14824,12200000.0
2008-02-27 17:37:00,1.14826,1.14882,1.14826,1.14856,9800000.0
2008-02-27 17:38:00,1.14861,1.14878,1.14804,1.14804,19400000.0
2008-02-27 17:39:00,1.1485,1.1487,1.1482,1.1482,17800000.0
2008-02-27 17:40:00,1.14822,1.14859,1.14818,1.14834,10400000.0
2008-02-27 17:41:00,1.14829,1.14857,1.14794,1.14857,12400000.0
2008-02-27 17:42:00,1.14845,1.14895,1.14837,1.14837,17800000.0
2008-02-27 17:43:00,1.14813,1.14842,1.14761,1.14761,15400000.0
2008-02-27 17:44:00,1.14853,1.14853,1.14792,1.14834,10000000.0
2008-02-27 17:45:00,1.14793,1.14857,1.14793,1.14808,12400000.0
2008-02-27 17:46:00,1.14821,1.14838,1.14795,1.1481,8800000.0
2008-02-27 17:47:00,1.14825,1.14861,1.14825,1.14836,14200000.0
2008-02-27 17:48:00,1.14836,1.14843,1.14822,1.14822,15200000.0
2008-02-27 17:49:00,1.1484,1.14854,1.14791,1.14854,19800000.0
2008-02-27 17:50:00,1.14809,1.14827,1.14798,1.1481,19000000.0
2008-02-27 17:51:00,1.14826,1.14864,1.14811,1.14811,18800000.0
2008-02-27 17:52:00,1.14839,1.1489,1.14833,1.14866,15400000.0
2008-02-27 17:53:00,1.14859,1.14928,1.14857,1.14903,16400000.0
2008-02-27 17:54:00,1.14887,1.14901,1.14859,1.14872,9400000.0
2008-02-27 17:55:00,1.14907,1.14907,1.14852,1.14852,10000000.0
2008-02-27 17:56:00,1.14888,1.14924,1.14871,1.14871,8600000.0
2008-02-27 17:57:00,1.14902,1.14912,1.14851,1.14893,23200000.0
2008-02-27 17:58:00,1.14853,1.14924,1.14844,1.14924,20600000.0
2008-02-27 17:59:00,1.14875,1.14875,1.14821,1.14832,34400000.0
2008-02-27 18:00:00,1.14812,1.14832,1.1479,1.14832,11000000.0
2008-02-27 18:01:00,1.14851,1.14882,1.14823,1.1488,21600000.0
2008-02-27 18:02:00,1.14878,1.1492,1.14838,1.14838,10000000.0
2008-02-27 18:03:00,1.14852,1.14887,1.14848,1.14887,10800000.0
2008-02-27 18:04:00,1.14891,1.14942,1.14873,1.14873,18000000.0
2008-02-27 18:05:00,1.14902,1.14909,1.14837,1.14837,17400000.0
2008-02-27 18:06:00,1.14887,1.14921,1.14851,1.14909,24800000.0
2008-02-27 18:07:00,1.14906,1.14906,1.1485,1.1488,23000000.0
2008-02-27 18:08:00,1.14895,1.14924,1.1489,1.14898,12600000.0
2008-02-27 18:09:00,1.14923,1.1494,1.14894,1.14894,27400000.0
2008-02-27 18:10:00,1.14885,1.14901,1.14839,1.14839,15800000.0
2008-02-27 18:11:00,1.14829,1.14875,1.14829,1.14875,12600000.0
2008-02-27 18:12:00,1.14867,1.14884,1.14825,1.14835,18400000.0
2008-02-27 18:13:00,1.14815,1.14826,1.14766,1.14795,28000000.0
2008-02-27 18:14:00,1.14795,1.14834,1.14795,1.1482,17400000.0
2008-02-27 18:15:00,1.14867,1.14877,1.1484,1.14852,26200000.0
2008-02-27 18:16:00,1.1515,1.1517,1.1515,1.1516,22200000.0
2008-02-27 18:17:00,1.14853,1.14896,1.14832,1.14832,22200000.0
2008-02-27 18:18:00,1.14849,1.14849,1.14779,1.14779,11400000.0
2008-02-27 18:19:00,1.14809,1.14853,1.1479,1.1479,11800000.0
2008-02-27 18:20:00,1.14822,1.14887,1.14822,1.14887,21200000.0
2008-02-27 18:21:00,1.14869,1.14872,1.14827,1.14827,13400000.0
2008-02-27 18:22:00,1.14849,1.14849,1.14834,1.14846,20000000.0
2008-02-27 18:23:00,1.14901,1.14902,1.14857,1.1489,9400000.0
2008-02-27 18:24:00,1.14878,1.14887,1.14863,1.14863,16400000.0
2008-02-27 18:25:00,1.1489,1.14937,1.1486,1.14892,17200000.0
2008-02-27 18:26:00,1.1485,1.14885,1.1485,1.14869,18000000.0
2008-02-27 18:27:00,1.14869,1.14905,1.14869,1.14876,13000000.0
2008-02-27 18:28:00,1.14867,1.14922,1.14867,1.1489,16400000.0
2008-02-27 18:29:00,1.1489,1.14905,1.14888,1.14902,16000000.0
2008-02-27 18:30:00,1.14913,1.1494,1.14911,1.14911,9400000.0
2008-02-27 18:31:00,1.14943,1.14947,1.14898,1.14923,13200000.0
2008-02-27 18:32:00,1.14926,1.14976,1.14915,1.14975,25000000.0
2008-02-27 18:33:00,1.14987,1.15021,1.1498,1.1498,15400000.0
2008-02-27 18:34:00,1.14968,1.14985,1.14968,1.14979,18800000.0
2008-02-27 18:35:00,1.14987,1.15001,1.14951,1.15001,10000000.0
2008-02-27 18:36:00,1.14998,1.15028,1.14998,1.15015,17600000.0
2008-02-27 18:37:00,1.15009,1.15044,1.15009,1.15015,16800000.0
2008-02-27 18:38:00,1.15011,1.15033,1.14997,1.15016,10600000.0
2008-02-27 18:39:00,1.14966,1.15024,1.14966,1.15008,10600000.0
2008-02-27 18:40:00,1.14979,1.14987,1.14927,1.14979,17600000.0
2008-02-27 18:41:00,1.14994,1.15025,1.14991,1.14997,18400000.0
2008-02-27 18:42:00,1.15032,1.15032,1.14993,1.14993,16400000.0
2008-02-27 18:43:00,1.15034,1.15034,1.15004,1.15007,12800000.0
2008-02-27 18:44:00,1.15031,1.15031,1.14995,1.14995,20000000.0
2008-02-27 18:45:00,1.15002,1.15034,1.14991,1.15023,16600000.0
2008-02-27 18:46:00,1.1504,1.15052,1.15035,1.15049,20000000.0
2008-02-27 18:47:00,1.15082,1.15097,1.15064,1.15089,16400000.0
2008-02-27 18:48:00,1.15093,1.15118,1.15072,1.15093,19600000.0
2008-02-27 18:49:00,1.15042,1.15062,1.15026,1.15062,18400000.0
2008-02-27 18:50:00,1.15063,1.15089,1.15036,1.15089,19600000.0
2008-02-27 18:51:00,1.15078,1.15115,1.1505,1.15115,33000000.0
2008-02-27 18:52:00,1.15131,1.15131,1.15058,1.15058,11200000.0
2008-02-27 18:53:00,1.15074,1.15109,1.15068,1.15109,13000000.0
2008-02-27 18:54:00,1.15096,1.1514,1.15089,1.15108,18600000.0
2008-02-27 18:55:00,1.15115,1.15115,1.15068,1.15086,32600000.0
2008-02-27 18:56:00,1.15075,1.15102,1.15062,1.15062,19400000.0
2008-02-27 18:57:00,1.15122,1.15122,1.15091,1.15111,11200000.0
2008-02-27 18:58:00,1.15112,1.15123,1.15083,1.15088,21200000.0
2008-02-27 18:59:00,1.1512,1.15126,1.15094,1.15123,21800000.0
2008-02-27 19:00:00,1.15129,1.15134,1.15087,1.151,25800000.0
2008-02-27 19:01:00,1.1507,1.151,1.1502,1.1502,11200000.0
2008-02-27 19:02:00,1.15126,1.15162,1.15106,1.15106,11200000.0
2008-02-27 19:03:00,1.15086,1.15111,1.15057,1.15057,12400000.0
2008-02-27 19:04:00,1.15061,1.15064,1.15016,1.15064,17300000.0
2008-02-27 19:06:00,1.15053,1.15059,1.15015,1.15015,9000000.0
2008-02-27 19:07:00,1.15043,1.15078,1.15012,1.15078,10400000.0
2008-02-27 19:08:00,1.15102,1.15119,1.15084,1.15108,14800000.0
2008-02-27 19:09:00,1.15115,1.15115,1.15084,1.15088,22400000.0
2008-02-27 19:10:00,1.15137,1.15137,1.15084,1.15101,22400000.0
2008-02-27 19:11:00,1.15099,1.15113,1.1507,1.15113,8000000.0
2008-02-27 19:12:00,1.15138,1.15145,1.15128,1.15145,13200000.0
2008-02-27 19:13:00,1.15119,1.15159,1.15085,1.15119,28000000.0
2008-02-27 19:14:00,1.15104,1.1517,1.15104,1.15152,19000000.0
2008-02-27 19:15:00,1.15172,1.15172,1.15099,1.15116,18000000.0
2008-02-27 19:16:00,1.15148,1.15155,1.15096,1.15096,12200000.0
2008-02-27 19:17:00,1.1507,1.1507,1.1505,1.1507,10200000.0
2008-02-27 19:18:00,1.15126,1.15151,1.15126,1.15151,10200000.0
2008-02-27 19:19:00,1.15162,1.15245,1.15151,1.15174,14200000.0
2008-02-27 19:20:00,1.15134,1.15177,1.15134,1.15177,11600000.0
2008-02-27 19:21:00,1.15199,1.15229,1.15199,1.15216,23600000.0
2008-02-27 19:22:00,1.15196,1.15231,1.15166,1.15166,10000000.0
2008-02-27 19:24:00,1.15182,1.15204,1.15182,1.15204,9600000.0
2008-02-27 19:25:00,1.151,1.151,1.1509,1.1509,13800000.0
2008-02-27 19:26:00,1.1516,1.1516,1.15136,1.15146,13800000.0
2008-02-27 19:27:00,1.1517,1.1517,1.15123,1.15123,6200000.0
2008-02-27 19:28:00,1.15159,1.15204,1.15149,1.15204,12200000.0
2008-02-27 19:29:00,1.15195,1.15203,1.15177,1.15186,24400000.0
2008-02-27 19:30:00,1.1507,1.151,1.1507,1.1507,29200000.0
2008-02-27 19:31:00,1.15169,1.15228,1.15169,1.15196,29200000.0
2008-02-27 19:32:00,1.15221,1.15245,1.15195,1.15195,15800000.0
2008-02-27 19:33:00,1.152,1.15207,1.1518,1.15207,15400000.0
2008-02-27 19:34:00,1.15198,1.15235,1.15156,1.15166,25400000.0
2008-02-27 19:35:00,1.15158,1.15203,1.1515,1.15203,11000000.0
2008-02-27 19:36:00,1.15195,1.15195,1.15158,1.15158,21200000.0
2008-02-27 19:37:00,1.15167,1.15181,1.15144,1.15145,18000000.0
2008-02-27 19:38:00,1.15134,1.15169,1.15092,1.15143,21600000.0
2008-02-27 19:39:00,1.1509,1.1511,1.1506,1.151,12400000.0
2008-02-27 19:40:00,1.15186,1.15186,1.15164,1.15182,12400000.0
2008-02-27 19:41:00,1.15188,1.15201,1.15151,1.15166,20800000.0
2008-02-27 19:42:00,1.15137,1.15176,1.15133,1.15176,10800000.0
2008-02-27 19:43:00,1.15169,1.15201,1.15169,1.15201,13200000.0
2008-02-27 19:44:00,1.15188,1.15188,1.1515,1.15186,13000000.0
2008-02-27 19:45:00,1.15175,1.15198,1.15175,1.15186,5200000.0
2008-02-27 19:46:00,1.1521,1.1521,1.15159,1.1518,8800000.0
2008-02-27 19:47:00,1.1512,1.15182,1.1512,1.15167,21800000.0
2008-02-27 19:48:00,1.15163,1.15194,1.15163,1.15181,28000000.0
2008-02-27 19:49:00,1.15117,1.15121,1.15084,1.15121,13000000.0
2008-02-27 19:50:00,1.1509,1.1516,1.1509,1.1512,7800000.0
2008-02-27 19:51:00,1.15129,1.1513,1.15094,1.1513,7800000.0
2008-02-27 19:52:00,1.15082,1.15132,1.15057,1.15095,35400000.0
2008-02-27 19:53:00,1.15112,1.15133,1.15095,1.15095,8800000.0
2008-02-27 19:54:00,1.15138,1.15148,1.15111,1.15126,13400000.0
2008-02-27 19:55:00,1.1513,1.15144,1.15095,1.15134,19800000.0
2008-02-27 19:56:00,1.1514,1.15158,1.15119,1.15154,10600000.0
2008-02-27 19:57:00,1.15105,1.1516,1.15105,1.15128,14000000.0
2008-02-27 19:58:00,1.15113,1.15122,1.15095,1.15095,8800000.0
2008-02-27 19:59:00,1.15115,1.15115,1.15075,1.15082,16400000.0
2008-02-27 20:00:00,1.15086,1.15127,1.15081,1.15105,15800000.0
2008-02-27 20:01:00,1.15069,1.15069,1.15041,1.15041,40200000.0
2008-02-27 20:02:00,1.1512,1.1512,1.1505,1.1505,19200000.0
2008-02-27 20:03:00,1.1503,1.15066,1.1503,1.15037,19200000.0
2008-02-27 20:04:00,1.1505,1.1511,1.1505,1.1509,16200000.0
2008-02-27 20:05:00,1.15061,1.15084,1.15051,1.15053,16200000.0
2008-02-27 20:06:00,1.15077,1.15077,1.15045,1.15046,10000000.0
2008-02-27 20:07:00,1.15048,1.15109,1.15048,1.15051,10000000.0
2008-02-27 20:08:00,1.15056,1.15065,1.15046,1.15052,18600000.0
2008-02-27 20:09:00,1.15066,1.1509,1.15059,1.15076,21600000.0
2008-02-27 20:10:00,1.15084,1.15084,1.15041,1.15077,12600000.0
2008-02-27 20:11:00,1.15092,1.15093,1.15052,1.15071,8200000.0
2008-02-27 20:12:00,1.15062,1.15105,1.1506,1.15105,8000000.0
2008-02-27 20:13:00,1.15079,1.15148,1.15079,1.15088,20000000.0
2008-02-27 20:14:00,1.15076,1.15105,1.15071,1.15081,14800000.0
2008-02-27 20:15:00,1.1513,1.1515,1.1512,1.1513,16600000.0
2008-02-27 20:16:00,1.15071,1.15085,1.15049,1.15058,16600000.0
2008-02-27 20:17:00,1.15027,1.15112,1.15024,1.15082,17100000.0
2008-02-27 20:18:00,1.15069,1.15093,1.15053,1.15091,12800000.0
2008-02-27 20:19:00,1.15089,1.15089,1.15042,1.15061,23400000.0
2008-02-27 20:20:00,1.1509,1.1512,1.1509,1.1512,18000000.0
2008-02-27 20:21:00,1.1511,1.1512,1.1511,1.1512,18000000.0
2008-02-27 20:22:00,1.1502,1.15074,1.1502,1.15057,18000000.0
2008-02-27 20:23:00,1.151,1.1523,1.1505,1.1519,8600000.0
2008-02-27 20:24:00,1.15084,1.151,1.15063,1.1507,8600000.0
2008-02-27 20:25:00,1.15036,1.15084,1.15036,1.15067,17600000.0
2008-02-27 20:26:00,1.15079,1.15092,1.15055,1.15055,14000000.0
2008-02-27 20:27:00,1.15081,1.15107,1.15081,1.15107,13200000.0
2008-02-27 20:28:00,1.1519,1.152,1.1517,1.1517,7400000.0
2008-02-27 20:29:00,1.15068,1.15128,1.15061,1.15128,7400000.0
2008-02-27 20:30:00,1.15079,1.15081,1.15054,1.15056,10400000.0
2008-02-27 20:31:00,1.15064,1.15104,1.15056,1.15071,10200000.0
2008-02-27 20:32:00,1.15064,1.15085,1.15054,1.15055,11200000.0
2008-02-27 20:33:00,1.15049,1.15074,1.15047,1.15047,7400000.0
2008-02-27 20:34:00,1.15083,1.15087,1.15062,1.15082,19000000.0
2008-02-27 20:35:00,1.15081,1.15107,1.15064,1.15107,22000000.0
2008-02-27 20:36:00,1.1509,1.1509,1.15056,1.15057,9600000.0
2008-02-27 20:37:00,1.15126,1.15147,1.1512,1.1512,24000000.0
2008-02-27 20:38:00,1.15146,1.15146,1.15096,1.15146,10800000.0
2008-02-27 20:39:00,1.15083,1.15083,1.15048,1.15057,11000000.0
2008-02-27 20:40:00,1.152,1.1526,1.1519,1.1523,9000000.0
2008-02-27 20:41:00,1.15045,1.1508,1.15031,1.15046,9000000.0
2008-02-27 20:42:00,1.15098,1.15098,1.15072,1.15097,13200000.0
2008-02-27 20:43:00,1.15086,1.15175,1.15086,1.15175,13200000.0
2008-02-27 20:44:00,1.1513,1.15144,1.15119,1.15124,12800000.0
2008-02-27 20:45:00,1.15125,1.15158,1.15114,1.15134,20400000.0
2008-02-27 20:46:00,1.15126,1.15126,1.15087,1.15088,11600000.0
2008-02-27 20:47:00,1.1509,1.1513,1.1509,1.1513,9000000.0
2008-02-27 20:48:00,1.1513,1.15152,1.15084,1.15084,19200000.0
2008-02-27 20:49:00,1.15075,1.15118,1.15075,1.15118,13400000.0
2008-02-27 20:50:00,1.15081,1.15152,1.15077,1.151,13400000.0
2008-02-27 20:51:00,1.15126,1.15128,1.15096,1.15098,11800000.0
2008-02-27 20:52:00,1.15101,1.15118,1.15061,1.15118,20400000.0
2008-02-27 20:53:00,1.1515,1.1515,1.15121,1.15121,10000000.0
2008-02-27 20:54:00,1.15119,1.15134,1.15108,1.15108,8000000.0
2008-02-27 20:55:00,1.15108,1.15132,1.15077,1.15098,23600000.0
2008-02-27 20:56:00,1.1509,1.15121,1.15041,1.15056,25200000.0
2008-02-27 20:57:00,1.15067,1.15104,1.15058,1.15104,15000000.0
2008-02-27 20:58:00,1.15099,1.15108,1.15093,1.15108,10600000.0
2008-02-27 20:59:00,1.153,1.1532,1.1528,1.153,7400000.0
2008-02-27 21:00:00,1.1533,1.1535,1.1531,1.1532,7400000.0
2008-02-27 21:01:00,1.153,1.153,1.1528,1.153,7400000.0
2008-02-27 21:02:00,1.15094,1.15094,1.15039,1.15073,7400000.0
2008-02-27 21:03:00,1.15036,1.15065,1.15019,1.15053,27600000.0
2008-02-27 21:04:00,1.15024,1.15087,1.15024,1.1508,30000000.0
2008-02-27 21:05:00,1.15075,1.15104,1.15057,1.15063,18400000.0
2008-02-27 21:06:00,1.15072,1.15117,1.15064,1.15117,14400000.0
2008-02-27 21:07:00,1.15121,1.15121,1.15091,1.15091,14800000.0
2008-02-27 21:08:00,1.15104,1.15118,1.15095,1.15118,8600000.0
2008-02-27 21:09:00,1.15126,1.15165,1.15117,1.15117,11000000.0
2008-02-27 21:10:00,1.1522,1.1526,1.1522,1.1524,20800000.0
2008-02-27 21:11:00,1.15115,1.15118,1.15063,1.15063,20800000.0
2008-02-27 21:12:00,1.15078,1.15114,1.15073,1.15088,16000000.0
2008-02-27 21:13:00,1.15096,1.15096,1.15072,1.15088,16200000.0
2008-02-27 21:14:00,1.151,1.15135,1.15098,1.15124,11600000.0
2008-02-27 21:15:00,1.15134,1.15161,1.15117,1.15132,23400000.0
2008-02-27 21:16:00,1.15122,1.15161,1.15102,1.15102,23200000.0
2008-02-27 21:17:00,1.15107,1.15129,1.15082,1.15104,19000000.0
2008-02-27 21:18:00,1.15128,1.15128,1.15106,1.1512,8000000.0
2008-02-27 21:19:00,1.1508,1.15135,1.1508,1.15084,20600000.0
2008-02-27 21:20:00,1.15096,1.15105,1.15096,1.15105,3200000.0
2008-02-27 21:21:00,1.15086,1.15114,1.1508,1.15084,14000000.0
2008-02-27 21:22:00,1.15094,1.15143,1.15094,1.15095,8200000.0
2008-02-27 21:23:00,1.15055,1.15161,1.15055,1.15161,11600000.0
2008-02-27 21:24:00,1.15127,1.1517,1.15127,1.15139,14400000.0
2008-02-27 21:25:00,1.15149,1.15152,1.15132,1.15132,7400000.0
2008-02-27 21:26:00,1.15157,1.15157,1.15126,1.15147,21600000.0
2008-02-27 21:27:00,1.15161,1.1519,1.1514,1.1519,21200000.0
2008-02-27 21:28:00,1.15159,1.15192,1.15157,1.15157,21800000.0
2008-02-27 21:29:00,1.15144,1.15163,1.15144,1.15157,7000000.0
2008-02-27 21:30:00,1.1538,1.1542,1.1537,1.154,24400000.0
2008-02-27 21:31:00,1.1538,1.154,1.1535,1.1536,24400000.0
2008-02-27 21:32:00,1.15173,1.15186,1.15123,1.15147,24400000.0
2008-02-27 21:33:00,1.15163,1.15163,1.15149,1.15156,10800000.0
2008-02-27 21:34:00,1.15152,1.15163,1.15141,1.15163,19400000.0
2008-02-27 21:35:00,1.15157,1.15163,1.15148,1.15148,12400000.0
2008-02-27 21:36:00,1.1533,1.1536,1.1533,1.1536,17800000.0
2008-02-27 21:37:00,1.15159,1.15177,1.15122,1.15168,17800000.0
2008-02-27 21:38:00,1.1534,1.1543,1.1534,1.1543,20800000.0
2008-02-27 21:39:00,1.15172,1.15194,1.15142,1.15174,20800000.0
2008-02-27 21:40:00,1.15183,1.15228,1.15183,1.15195,13800000.0
2008-02-27 21:41:00,1.15206,1.15216,1.15179,1.15216,14000000.0
2008-02-27 21:42:00,1.1531,1.1538,1.1531,1.1534,17600000.0
2008-02-27 21:43:00,1.1522,1.15261,1.15214,1.15256,17600000.0
2008-02-27 21:44:00,1.15275,1.15279,1.15256,1.15265,18400000.0
2008-02-27 21:45:00,1.15264,1.15304,1.15244,1.15244,15600000.0
2008-02-27 21:46:00,1.15278,1.15278,1.15201,1.15219,21200000.0
2008-02-27 21:47:00,1.15218,1.15218,1.152,1.15212,5400000.0
2008-02-27 21:48:00,1.15213,1.15256,1.15213,1.15214,8200000.0
2008-02-27 21:49:00,1.15204,1.15244,1.15204,1.15242,18800000.0
2008-02-27 21:50:00,1.15241,1.15262,1.15208,1.15261,11600000.0
2008-02-27 21:51:00,1.15252,1.15252,1.15173,1.15177,16000000.0
2008-02-27 21:52:00,1.15217,1.15245,1.15217,1.15245,4000000.0
2008-02-27 21:53:00,1.15252,1.15274,1.15221,1.15238,10200000.0
2008-02-27 21:54:00,1.15216,1.15236,1.15216,1.15236,4200000.0
2008-02-27 21:56:00,1.1523,1.15271,1.15219,1.15239,21000000.0
2008-02-27 21:57:00,1.15241,1.15253,1.15232,1.15238,13600000.0
2008-02-27 21:58:00,1.15279,1.15294,1.15221,1.1529,17800000.0
2008-02-27 21:59:00,1.1527,1.15314,1.15256,1.15284,15800000.0
2008-02-27 22:00:00,1.15293,1.15325,1.15293,1.15321,17800000.0
2008-02-27 22:01:00,1.1529,1.15314,1.1529,1.15291,14200000.0
2008-02-27 22:02:00,1.1538,1.1539,1.1537,1.1537,9200000.0
2008-02-27 22:03:00,1.1528,1.15311,1.15278,1.15303,9200000.0
2008-02-27 22:04:00,1.15271,1.153,1.15266,1.15266,12400000.0
2008-02-27 22:05:00,1.15207,1.15229,1.1515,1.15229,22000000.0
2008-02-27 22:06:00,1.15246,1.15261,1.15234,1.15261,9400000.0
2008-02-27 22:07:00,1.15266,1.15266,1.15238,1.15246,10200000.0
2008-02-27 22:08:00,1.15191,1.15232,1.15191,1.1522,6800000.0
2008-02-27 22:09:00,1.15196,1.15232,1.15196,1.15199,9200000.0
2008-02-27 22:10:00,1.15201,1.15228,1.15172,1.15183,14600000.0
2008-02-27 22:11:00,1.15187,1.15244,1.15187,1.15244,8400000.0
2008-02-27 22:12:00,1.15193,1.15241,1.15166,1.15188,13400000.0
2008-02-27 22:13:00,1.15219,1.15242,1.15193,1.15194,10400000.0
2008-02-27 22:14:00,1.1539,1.1539,1.1536,1.1537,9000000.0
2008-02-27 22:15:00,1.15204,1.1522,1.15204,1.15217,9000000.0
2008-02-27 22:17:00,1.15206,1.15233,1.15186,1.15221,9800000.0
2008-02-27 22:18:00,1.15222,1.15232,1.15213,1.15232,13400000.0
2008-02-27 22:19:00,1.15212,1.15231,1.15205,1.15223,8200000.0
2008-02-27 22:20:00,1.15246,1.15246,1.15186,1.15197,10600000.0
2008-02-27 22:21:00,1.15203,1.15246,1.15201,1.15201,22200000.0
2008-02-27 22:22:00,1.15209,1.15217,1.15158,1.15217,10600000.0
2008-02-27 22:23:00,1.15253,1.15282,1.1524,1.15246,28600000.0
2008-02-27 22:24:00,1.15255,1.15277,1.15251,1.15266,18800000.0
2008-02-27 22:25:00,1.15265,1.15282,1.15247,1.15282,6200000.0
2008-02-27 22:26:00,1.1528,1.15293,1.15228,1.15279,11000000.0
2008-02-27 22:27:00,1.15278,1.15331,1.15256,1.15265,22400000.0
2008-02-27 22:28:00,1.15331,1.15355,1.15279,1.15279,10000000.0
2008-02-27 22:29:00,1.1535,1.15366,1.15336,1.15366,4200000.0
2008-02-27 22:30:00,1.15378,1.15388,1.1535,1.15364,16400000.0
2008-02-27 22:31:00,1.15381,1.15381,1.15335,1.15335,12200000.0
2008-02-27 22:32:00,1.15357,1.15357,1.15308,1.15341,11400000.0
2008-02-27 22:33:00,1.15348,1.15373,1.15333,1.15348,13200000.0
2008-02-27 22:34:00,1.15346,1.15376,1.15346,1.15361,26400000.0
2008-02-27 22:35:00,1.15348,1.15355,1.15335,1.15354,15400000.0
2008-02-27 22:36:00,1.15341,1.15357,1.15301,1.15357,28000000.0
2008-02-27 22:37:00,1.15361,1.15376,1.15351,1.15374,26000000.0
2008-02-27 22:38:00,1.15385,1.15389,1.15353,1.1536,24000000.0
2008-02-27 22:39:00,1.15376,1.15376,1.15319,1.15319,15400000.0
2008-02-27 22:40:00,1.15286,1.15313,1.15281,1.15309,16600000.0
2008-02-27 22:41:00,1.15288,1.15334,1.15287,1.15334,10800000.0
2008-02-27 22:43:00,1.15326,1.15339,1.15326,1.15339,2600000.0
2008-02-27 22:44:00,1.15297,1.15305,1.15293,1.15297,15200000.0
2008-02-27 22:45:00,1.1529,1.15307,1.1525,1.15257,10800000.0
2008-02-27 22:46:00,1.1526,1.15332,1.15235,1.15332,16200000.0
2008-02-27 22:47:00,1.15293,1.15332,1.15241,1.15241,17800000.0
2008-02-27 22:48:00,1.15285,1.15303,1.15285,1.15297,18600000.0
2008-02-27 22:49:00,1.15296,1.15334,1.15296,1.15301,10600000.0
2008-02-27 22:50:00,1.15296,1.15309,1.15282,1.15284,13800000.0
2008-02-27 22:51:00,1.15299,1.15321,1.15297,1.15303,10400000.0
2008-02-27 22:52:00,1.15344,1.15368,1.15338,1.15353,11600000.0
2008-02-27 22:53:00,1.15372,1.15381,1.15347,1.15351,8400000.0
2008-02-27 22:54:00,1.15323,1.1538,1.15319,1.15336,32800000.0
2008-02-27 22:55:00,1.1526,1.1528,1.1526,1.1526,12400000.0
2008-02-27 22:56:00,1.1533,1.15376,1.15322,1.15333,12400000.0
2008-02-27 22:57:00,1.15341,1.15373,1.15341,1.15341,15400000.0
2008-02-27 22:58:00,1.15364,1.15395,1.15338,1.15338,19600000.0
2008-02-27 22:59:00,1.15345,1.15356,1.15326,1.15344,15600000.0
2008-02-27 23:00:00,1.15355,1.15366,1.15318,1.15352,20400000.0
2008-02-27 23:01:00,1.15352,1.15357,1.15296,1.15351,11000000.0
2008-02-27 23:02:00,1.15339,1.15363,1.15339,1.15363,17200000.0
2008-02-27 23:03:00,1.15373,1.15378,1.15341,1.15341,21000000.0
2008-02-27 23:04:00,1.15376,1.15396,1.15376,1.15396,9600000.0
2008-02-27 23:05:00,1.15354,1.15373,1.15354,1.15367,7800000.0
2008-02-27 23:06:00,1.15381,1.15398,1.15365,1.15366,7800000.0
2008-02-27 23:07:00,1.15366,1.15366,1.15352,1.15352,3200000.0
2008-02-27 23:08:00,1.15374,1.15394,1.15359,1.15381,11600000.0
2008-02-27 23:09:00,1.15363,1.15388,1.15348,1.15369,19000000.0
2008-02-27 23:10:00,1.1537,1.1537,1.15347,1.1536,9400000.0
2008-02-27 23:11:00,1.15343,1.15373,1.15342,1.15342,22600000.0
2008-02-27 23:12:00,1.15363,1.15384,1.15354,1.15354,10000000.0
2008-02-27 23:13:00,1.15395,1.15395,1.15352,1.1537,10200000.0
2008-02-27 23:14:00,1.15354,1.15366,1.15341,1.15341,16000000.0
2008-02-27 23:15:00,1.15387,1.15387,1.1535,1.15373,10200000.0
2008-02-27 23:16:00,1.1526,1.1528,1.1526,1.1528,9400000.0
2008-02-27 23:17:00,1.1533,1.15364,1.1533,1.15336,9400000.0
2008-02-27 23:18:00,1.15337,1.15341,1.15325,1.15332,25800000.0
2008-02-27 23:19:00,1.15319,1.15362,1.15315,1.15355,16800000.0
2008-02-27 23:20:00,1.15331,1.15378,1.15331,1.15363,6200000.0
2008-02-27 23:21:00,1.15356,1.15368,1.15335,1.15344,13200000.0
2008-02-27 23:22:00,1.15335,1.15335,1.15293,1.15303,17000000.0
2008-02-27 23:23:00,1.15314,1.15349,1.15303,1.15349,9600000.0
2008-02-27 23:24:00,1.15316,1.15316,1.1529,1.15312,5800000.0
2008-02-27 23:25:00,1.15323,1.15345,1.15316,1.15316,19600000.0
2008-02-27 23:26:00,1.153,1.153,1.1524,1.1524,12000000.0
2008-02-27 23:27:00,1.15297,1.15311,1.15255,1.15255,12000000.0
2008-02-27 23:28:00,1.15301,1.15301,1.15254,1.15293,9600000.0
2008-02-27 23:29:00,1.15272,1.15297,1.15263,1.1527,16400000.0
2008-02-27 23:30:00,1.15238,1.15255,1.15209,1.15255,10600000.0
2008-02-27 23:31:00,1.15247,1.15267,1.15203,1.15242,17000000.0
2008-02-27 23:32:00,1.1536,1.1537,1.1535,1.1535,10800000.0
2008-02-27 23:33:00,1.15218,1.15268,1.15207,1.15207,10800000.0
2008-02-27 23:35:00,1.15217,1.15256,1.15217,1.15256,6200000.0
2008-02-27 23:36:00,1.15252,1.15267,1.15248,1.1525,13000000.0
2008-02-27 23:37:00,1.15296,1.15296,1.15251,1.15251,13400000.0
2008-02-27 23:38:00,1.1533,1.1535,1.1531,1.1535,13200000.0
2008-02-27 23:39:00,1.15276,1.15276,1.15234,1.15234,13200000.0
2008-02-27 23:40:00,1.1526,1.15274,1.15223,1.15238,15800000.0
2008-02-27 23:41:00,1.15255,1.15293,1.15242,1.15256,17400000.0
2008-02-27 23:42:00,1.15251,1.15284,1.15251,1.1527,7800000.0
2008-02-27 23:43:00,1.15248,1.15322,1.15248,1.1529,9600000.0
2008-02-27 23:44:00,1.15288,1.1531,1.1527,1.15277,15200000.0
2008-02-27 23:45:00,1.1532,1.1532,1.1532,1.1532,5200000.0
2008-02-27 23:46:00,1.1536,1.1536,1.1532,1.1532,5200000.0
2008-02-27 23:47:00,1.1536,1.1536,1.1535,1.1535,5200000.0
2008-02-27 23:48:00,1.15277,1.15282,1.15277,1.15279,5200000.0
2008-02-27 23:49:00,1.1534,1.1534,1.153,1.153,11600000.0
2008-02-27 23:50:00,1.15288,1.15291,1.15239,1.15245,11600000.0
2008-02-27 23:51:00,1.1531,1.1532,1.1531,1.1532,8200000.0
2008-02-27 23:52:00,1.15278,1.15278,1.15193,1.15197,8200000.0
2008-02-27 23:53:00,1.15231,1.15231,1.15224,1.15224,10600000.0
2008-02-27 23:55:00,1.15241,1.15256,1.15235,1.15236,17000000.0
2008-02-27 23:56:00,1.1525,1.15305,1.1525,1.15291,9800000.0
2008-02-27 23:57:00,1.15305,1.15325,1.15287,1.15325,11800000.0
2008-02-27 23:58:00,1.15292,1.15319,1.15265,1.15304,13800000.0
2008-02-27 23:59:00,1.15248,1.15284,1.15248,1.15282,14800000.0
2008-02-28 00:00:00,1.1522,1.15239,1.15172,1.15232,9400000.0
2008-02-28 00:01:00,1.15206,1.15231,1.15184,1.152,16400000.0
2008-02-28 00:02:00,1.15191,1.15201,1.15154,1.15195,11000000.0
2008-02-28 00:03:00,1.15226,1.15273,1.15195,1.15195,19600000.0
2008-02-28 00:04:00,1.15243,1.15243,1.15186,1.15186,9200000.0
2008-02-28 00:06:00,1.15191,1.15233,1.15186,1.15192,13400000.0
2008-02-28 00:07:00,1.153,1.1536,1.153,1.1533,11600000.0
2008-02-28 00:08:00,1.15161,1.15179,1.15148,1.15178,11600000.0
2008-02-28 00:09:00,1.15177,1.15216,1.15156,1.15156,9400000.0
2008-02-28 00:10:00,1.15173,1.15223,1.15163,1.15223,17600000.0
2008-02-28 00:11:00,1.15201,1.15255,1.15188,1.15188,9800000.0
2008-02-28 00:12:00,1.15224,1.15231,1.15189,1.15206,11000000.0
2008-02-28 00:13:00,1.15209,1.15211,1.15195,1.15208,6800000.0
2008-02-28 00:14:00,1.1523,1.1523,1.15204,1.15219,9200000.0
2008-02-28 00:15:00,1.15231,1.15239,1.15223,1.15223,10800000.0
2008-02-28 00:16:00,1.15222,1.15272,1.15222,1.15242,10400000.0
2008-02-28 00:17:00,1.15259,1.15295,1.15233,1.15233,17400000.0
2008-02-28 00:18:00,1.15284,1.15311,1.1528,1.15311,8400000.0
2008-02-28 00:19:00,1.153,1.1532,1.153,1.1532,14600000.0
2008-02-28 00:20:00,1.15285,1.15312,1.15283,1.15308,14600000.0
2008-02-28 00:21:00,1.15311,1.15332,1.15311,1.1532,11600000.0
2008-02-28 00:22:00,1.15332,1.1534,1.15293,1.15304,9400000.0
2008-02-28 00:23:00,1.15277,1.15303,1.15242,1.15298,20400000.0
2008-02-28 00:24:00,1.15282,1.15282,1.15213,1.15213,14400000.0
2008-02-28 00:25:00,1.15261,1.15268,1.15206,1.15231,10200000.0
2008-02-28 00:26:00,1.15219,1.15242,1.15215,1.15219,10400000.0
2008-02-28 00:27:00,1.15221,1.15275,1.15184,1.15253,10000000.0
2008-02-28 00:28:00,1.15229,1.15286,1.15221,1.15221,10000000.0
2008-02-28 00:29:00,1.1528,1.15304,1.15245,1.1526,20200000.0
2008-02-28 00:30:00,1.15288,1.15375,1.15288,1.15302,20000000.0
2008-02-28 00:31:00,1.15293,1.15339,1.15293,1.15339,16600000.0
2008-02-28 00:32:00,1.15319,1.15333,1.15288,1.15297,9000000.0
2008-02-28 00:33:00,1.15257,1.15319,1.15257,1.15301,10400000.0
2008-02-28 00:34:00,1.1538,1.154,1.1535,1.154,7600000.0
2008-02-28 00:35:00,1.15323,1.15323,1.15276,1.15287,7600000.0
2008-02-28 00:36:00,1.15268,1.15315,1.15268,1.15315,14800000.0
2008-02-28 00:37:00,1.15299,1.15299,1.15281,1.15292,9200000.0
2008-02-28 00:38:00,1.15316,1.15316,1.15269,1.15269,14000000.0
2008-02-28 00:39:00,1.15271,1.15322,1.15271,1.15297,16400000.0
2008-02-28 00:40:00,1.1547,1.155,1.1543,1.1547,23600000.0
2008-02-28 00:41:00,1.15293,1.15344,1.15241,1.15241,23600000.0
2008-02-28 00:42:00,1.15303,1.15311,1.15287,1.15301,23200000.0
2008-02-28 00:43:00,1.15286,1.15312,1.15286,1.15312,7200000.0
2008-02-28 00:44:00,1.15275,1.15305,1.15266,1.15278,11800000.0
2008-02-28 00:45:00,1.15271,1.15316,1.15259,1.15281,17000000.0
2008-02-28 00:46:00,1.1527,1.15296,1.1527,1.15288,12800000.0
2008-02-28 00:47:00,1.1544,1.1545,1.1543,1.1544,9600000.0
2008-02-28 00:48:00,1.15304,1.15304,1.15281,1.15286,9600000.0
2008-02-28 00:49:00,1.1538,1.1541,1.1538,1.154,13400000.0
2008-02-28 00:50:00,1.15276,1.15293,1.1527,1.15285,13400000.0
2008-02-28 00:51:00,1.1542,1.1544,1.1539,1.154,14000000.0
2008-02-28 00:52:00,1.15295,1.15295,1.15245,1.15245,14000000.0
2008-02-28 00:53:00,1.15256,1.15295,1.15256,1.15274,20800000.0
2008-02-28 00:54:00,1.1538,1.1538,1.1536,1.1538,28600000.0
2008-02-28 00:55:00,1.15273,1.15305,1.15271,1.15283,28600000.0
2008-02-28 00:56:00,1.1539,1.154,1.1535,1.1535,13200000.0
2008-02-28 00:57:00,1.15246,1.15312,1.15246,1.15286,13200000.0
2008-02-28 00:58:00,1.15241,1.15276,1.15219,1.15263,22800000.0
2008-02-28 00:59:00,1.15264,1.15299,1.15221,1.15289,10200000.0
2008-02-28 01:01:00,1.15257,1.15286,1.15232,1.15277,25200000.0
2008-02-28 01:02:00,1.15258,1.15262,1.15246,1.15246,3600000.0
2008-02-28 01:03:00,1.15265,1.15287,1.15252,1.15267,20200000.0
2008-02-28 01:04:00,1.15271,1.15305,1.15256,1.15279,29400000.0
2008-02-28 01:05:00,1.15298,1.15328,1.1527,1.15276,12200000.0
2008-02-28 01:06:00,1.15281,1.15299,1.15263,1.15269,10400000.0
2008-02-28 01:07:00,1.15267,1.15316,1.1525,1.15316,21200000.0
2008-02-28 01:08:00,1.15258,1.15314,1.15234,1.15303,34000000.0
2008-02-28 01:09:00,1.1543,1.1543,1.1543,1.1543,23400000.0
2008-02-28 01:10:00,1.15301,1.15301,1.15253,1.15258,23400000.0
2008-02-28 01:11:00,1.1544,1.1544,1.1542,1.1544,17200000.0
2008-02-28 01:12:00,1.15272,1.15297,1.15244,1.15244,17200000.0
2008-02-28 01:13:00,1.15243,1.15243,1.15185,1.15195,6800000.0
2008-02-28 01:14:00,1.15227,1.15264,1.152,1.152,12800000.0
2008-02-28 01:15:00,1.15257,1.1528,1.15237,1.1528,21800000.0
2008-02-28 01:16:00,1.1538,1.154,1.1537,1.1537,22400000.0
2008-02-28 01:17:00,1.15284,1.15334,1.15257,1.1531,22400000.0
2008-02-28 01:18:00,1.15292,1.15304,1.15273,1.15273,15400000.0
2008-02-28 01:19:00,1.15281,1.15322,1.15281,1.15322,19600000.0
2008-02-28 01:20:00,1.1528,1.15289,1.15262,1.15289,12600000.0
2008-02-28 01:21:00,1.15291,1.15322,1.15271,1.15289,12400000.0
2008-02-28 01:22:00,1.1538,1.154,1.1538,1.154,16200000.0
2008-02-28 01:23:00,1.15307,1.15344,1.15299,1.15301,16200000.0
2008-02-28 01:24:00,1.15317,1.15322,1.15299,1.15309,31400000.0
2008-02-28 01:26:00,1.15256,1.15317,1.15256,1.15258,15200000.0
2008-02-28 01:27:00,1.15274,1.15305,1.15268,1.15268,17000000.0
2008-02-28 01:28:00,1.15276,1.15294,1.15261,1.15275,9800000.0
2008-02-28 01:29:00,1.15293,1.15308,1.15259,1.15297,28800000.0
2008-02-28 01:30:00,1.15252,1.15276,1.15236,1.15264,9000000.0
2008-02-28 01:31:00,1.1544,1.1553,1.1544,1.1549,20800000.0
2008-02-28 01:32:00,1.15275,1.15332,1.15275,1.15317,20800000.0
2008-02-28 01:33:00,1.15306,1.15366,1.15303,1.15366,16000000.0
2008-02-28 01:34:00,1.15345,1.15345,1.15318,1.15318,22600000.0
2008-02-28 01:35:00,1.15356,1.15366,1.15348,1.15358,18800000.0
2008-02-28 01:36:00,1.15377,1.15381,1.15356,1.15356,13800000.0
2008-02-28 01:37:00,1.1545,1.1545,1.1542,1.1544,13200000.0
2008-02-28 01:38:00,1.15362,1.15421,1.15362,1.15421,13200000.0
2008-02-28 01:39:00,1.15451,1.15466,1.15389,1.15411,41600000.0
2008-02-28 01:40:00,1.15415,1.15458,1.154,1.154,12600000.0
2008-02-28 01:41:00,1.15417,1.15464,1.15417,1.15461,29600000.0
2008-02-28 01:42:00,1.1545,1.15486,1.15424,1.15486,17600000.0
2008-02-28 01:43:00,1.15474,1.15496,1.15474,1.15496,12000000.0
2008-02-28 01:44:00,1.15486,1.15486,1.15443,1.15443,8400000.0
2008-02-28 01:45:00,1.15481,1.15486,1.15448,1.15448,19400000.0
2008-02-28 01:46:00,1.15433,1.15451,1.15414,1.15451,19200000.0
2008-02-28 01:47:00,1.15403,1.15419,1.154,1.15415,8800000.0
2008-02-28 01:48:00,1.15381,1.15436,1.15381,1.15408,11800000.0
2008-02-28 01:49:00,1.15369,1.15377,1.15359,1.15359,26200000.0
2008-02-28 01:50:00,1.15389,1.15436,1.15381,1.15402,26400000.0
2008-02-28 01:51:00,1.15407,1.15418,1.15377,1.15377,15200000.0
2008-02-28 01:52:00,1.15391,1.15398,1.15353,1.15375,12600000.0
2008-02-28 01:53:00,1.15357,1.15373,1.15333,1.15333,12000000.0
2008-02-28 01:54:00,1.1535,1.15381,1.1532,1.15377,22400000.0
2008-02-28 01:55:00,1.15367,1.15403,1.15367,1.15403,10000000.0
2008-02-28 01:56:00,1.1537,1.15399,1.1536,1.1537,12600000.0
2008-02-28 01:57:00,1.1536,1.15419,1.15342,1.15387,11000000.0
2008-02-28 01:58:00,1.15395,1.1542,1.15391,1.15406,19200000.0
2008-02-28 01:59:00,1.15404,1.15467,1.15404,1.15407,18000000.0
2008-02-28 02:00:00,1.15407,1.15421,1.15391,1.15414,23800000.0
2008-02-28 02:01:00,1.15429,1.15429,1.15388,1.15399,10200000.0
2008-02-28 02:02:00,1.1544,1.1544,1.15395,1.15413,32000000.0
2008-02-28 02:03:00,1.15428,1.15428,1.15406,1.15423,11800000.0
2008-02-28 02:04:00,1.15388,1.15409,1.15373,1.15373,17000000.0
2008-02-28 02:05:00,1.15384,1.15426,1.15362,1.15399,13800000.0
2008-02-28 02:06:00,1.15404,1.15404,1.1536,1.1536,8800000.0
2008-02-28 02:07:00,1.15379,1.15449,1.15374,1.15395,14000000.0
2008-02-28 02:08:00,1.15433,1.15433,1.15406,1.15406,3000000.0
2008-02-28 02:09:00,1.1551,1.1551,1.1547,1.155,14200000.0
2008-02-28 02:10:00,1.1549,1.1553,1.1547,1.1547,14200000.0
2008-02-28 02:11:00,1.15395,1.15421,1.15395,1.15411,14200000.0
2008-02-28 02:12:00,1.15406,1.15448,1.15406,1.15434,10600000.0
2008-02-28 02:13:00,1.15429,1.15429,1.15376,1.15387,6200000.0
2008-02-28 02:14:00,1.15372,1.15384,1.15348,1.15359,14000000.0
2008-02-28 02:15:00,1.15342,1.15372,1.15339,1.15339,11000000.0
2008-02-28 02:16:00,1.15357,1.1539,1.15348,1.15375,28400000.0
2008-02-28 02:17:00,1.15377,1.15428,1.15339,1.15428,6200000.0
2008-02-28 02:18:00,1.15393,1.15415,1.15352,1.15405,9600000.0
2008-02-28 02:19:00,1.15359,1.1541,1.15357,1.15366,23800000.0
2008-02-28 02:20:00,1.15324,1.15334,1.15302,1.15334,6200000.0
2008-02-28 02:21:00,1.15336,1.15382,1.15312,1.15312,33800000.0
2008-02-28 02:22:00,1.1533,1.15334,1.15327,1.15334,20000000.0
2008-02-28 02:23:00,1.15327,1.15361,1.15316,1.15361,15000000.0
2008-02-28 02:24:00,1.1543,1.1543,1.1542,1.1542,25000000.0
2008-02-28 02:25:00,1.15364,1.15393,1.15364,1.15381,25000000.0
2008-02-28 02:26:00,1.15398,1.15398,1.15367,1.15388,22600000.0
2008-02-28 02:27:00,1.15381,1.15409,1.15368,1.15397,5200000.0
2008-02-28 02:28:00,1.1543,1.1547,1.1542,1.1545,8000000.0
2008-02-28 02:29:00,1.15363,1.15409,1.15356,1.15356,8000000.0
2008-02-28 02:30:00,1.15409,1.15411,1.1537,1.15384,10400000.0
2008-02-28 02:31:00,1.15442,1.15487,1.15442,1.15459,19200000.0
2008-02-28 02:32:00,1.1543,1.15465,1.15421,1.15437,16400000.0
2008-02-28 02:33:00,1.15455,1.15465,1.15437,1.15465,14000000.0
2008-02-28 02:34:00,1.15432,1.15435,1.15412,1.15412,9400000.0
2008-02-28 02:35:00,1.15433,1.15433,1.15399,1.15431,12600000.0
2008-02-28 02:36:00,1.15413,1.15465,1.1541,1.15445,9800000.0
2008-02-28 02:37:00,1.15392,1.15434,1.15392,1.15424,9200000.0
2008-02-28 02:38:00,1.1543,1.1544,1.1541,1.1541,11000000.0
2008-02-28 02:39:00,1.15406,1.15428,1.15406,1.15415,11000000.0
2008-02-28 02:40:00,1.15405,1.15405,1.15368,1.15368,2600000.0
2008-02-28 02:41:00,1.15412,1.15421,1.15379,1.15412,11400000.0
2008-02-28 02:42:00,1.15382,1.15419,1.15382,1.15389,11800000.0
2008-02-28 02:43:00,1.154,1.15417,1.15374,1.15374,18800000.0
2008-02-28 02:44:00,1.1545,1.1547,1.1542,1.1544,10600000.0
2008-02-28 02:45:00,1.1545,1.1545,1.1545,1.1545,10600000.0
2008-02-28 02:46:00,1.15408,1.15453,1.15378,1.15378,10600000.0
2008-02-28 02:47:00,1.15396,1.15439,1.15371,1.15439,7800000.0
2008-02-28 02:48:00,1.15421,1.15443,1.15379,1.15418,14400000.0
2008-02-28 02:49:00,1.15403,1.15426,1.15386,1.15416,25000000.0
2008-02-28 02:50:00,1.15413,1.15436,1.15393,1.154,13800000.0
2008-02-28 02:51:00,1.15425,1.1543,1.154,1.1542,9800000.0
2008-02-28 02:52:00,1.15411,1.15447,1.15369,1.15447,10600000.0
2008-02-28 02:53:00,1.15452,1.15452,1.15412,1.15414,9400000.0
2008-02-28 02:54:00,1.15415,1.15441,1.15398,1.15408,14800000.0
2008-02-28 02:55:00,1.15423,1.15432,1.15396,1.15402,15200000.0
2008-02-28 02:56:00,1.15436,1.1544,1.15396,1.15396,16000000.0
2008-02-28 02:57:00,1.15421,1.15438,1.154,1.154,6200000.0
2008-02-28 02:58:00,1.15417,1.15454,1.1539,1.1539,10600000.0
2008-02-28 02:59:00,1.15439,1.15477,1.15389,1.15477,15000000.0
2008-02-28 03:00:00,1.15439,1.15479,1.15407,1.15437,15400000.0
2008-02-28 03:01:00,1.15422,1.15478,1.15422,1.15478,19600000.0
2008-02-28 03:02:00,1.15451,1.15485,1.15449,1.15449,25200000.0
2008-02-28 03:03:00,1.15433,1.15472,1.15422,1.15441,9400000.0
2008-02-28 03:04:00,1.15424,1.15472,1.15406,1.15472,25600000.0
2008-02-28 03:05:00,1.15436,1.15477,1.15414,1.15441,13800000.0
2008-02-28 03:06:00,1.15449,1.15466,1.15433,1.15442,11600000.0
2008-02-28 03:07:00,1.15449,1.15464,1.15408,1.15426,11400000.0
2008-02-28 03:08:00,1.15441,1.15471,1.15431,1.15471,7000000.0
2008-02-28 03:09:00,1.15436,1.15468,1.15428,1.15464,14800000.0
2008-02-28 03:10:00,1.15473,1.15487,1.15426,1.15487,14400000.0
2008-02-28 03:11:00,1.1543,1.15464,1.15414,1.15444,32200000.0
2008-02-28 03:12:00,1.15496,1.15506,1.15458,1.15458,5800000.0
2008-02-28 03:13:00,1.15462,1.15471,1.15441,1.15463,25800000.0
2008-02-28 03:14:00,1.15438,1.15438,1.15413,1.15415,11000000.0
2008-02-28 03:15:00,1.15408,1.15465,1.15408,1.15458,25000000.0
2008-02-28 03:16:00,1.15437,1.15486,1.15437,1.15477,21400000.0
2008-02-28 03:17:00,1.15463,1.15466,1.15438,1.15438,18600000.0
2008-02-28 03:18:00,1.1543,1.15459,1.15392,1.154,24800000.0
2008-02-28 03:19:00,1.1532,1.1532,1.153,1.153,16600000.0
2008-02-28 03:20:00,1.15437,1.1546,1.15409,1.15421,16600000.0
2008-02-28 03:21:00,1.1538,1.15413,1.15368,1.15382,16000000.0
2008-02-28 03:22:00,1.15356,1.15435,1.15356,1.15435,20600000.0
2008-02-28 03:23:00,1.15407,1.15411,1.15407,1.15411,9000000.0
2008-02-28 03:24:00,1.15414,1.15468,1.15414,1.15439,4800000.0
2008-02-28 03:25:00,1.15398,1.15442,1.15387,1.15423,9600000.0
2008-02-28 03:26:00,1.15361,1.15397,1.15361,1.15362,15600000.0
2008-02-28 03:27:00,1.15373,1.15388,1.15368,1.15373,14400000.0
2008-02-28 03:28:00,1.15384,1.1542,1.15384,1.15411,9000000.0
2008-02-28 03:29:00,1.15406,1.15406,1.15391,1.15391,4000000.0
2008-02-28 03:30:00,1.15395,1.15395,1.15326,1.15373,16200000.0
2008-02-28 03:31:00,1.15377,1.154,1.15354,1.15363,12800000.0
2008-02-28 03:32:00,1.15382,1.15391,1.15367,1.15367,12400000.0
2008-02-28 03:33:00,1.15351,1.15381,1.15324,1.15365,8200000.0
2008-02-28 03:34:00,1.15373,1.15373,1.15352,1.15366,11600000.0
2008-02-28 03:35:00,1.15355,1.15385,1.15346,1.1535,12000000.0
2008-02-28 03:36:00,1.1538,1.15406,1.15379,1.15402,13000000.0
2008-02-28 03:37:00,1.15435,1.1545,1.15412,1.1543,17400000.0
2008-02-28 03:38:00,1.1541,1.1541,1.15405,1.15405,4000000.0
2008-02-28 03:39:00,1.15388,1.15406,1.15382,1.15403,22200000.0
2008-02-28 03:40:00,1.15406,1.1543,1.15406,1.1542,4800000.0
2008-02-28 03:41:00,1.1537,1.154,1.1535,1.1537,5800000.0
2008-02-28 03:42:00,1.15413,1.15433,1.15403,1.15403,5800000.0
2008-02-28 03:43:00,1.15421,1.15435,1.15399,1.15435,9800000.0
2008-02-28 03:44:00,1.15424,1.15425,1.15413,1.15415,8800000.0
2008-02-28 03:45:00,1.1542,1.15441,1.1542,1.15433,15800000.0
2008-02-28 03:46:00,1.1542,1.15435,1.1536,1.1536,11200000.0
2008-02-28 03:47:00,1.1538,1.154,1.15368,1.154,4800000.0
2008-02-28 03:48:00,1.15375,1.15384,1.15356,1.15384,3600000.0
2008-02-28 03:49:00,1.15402,1.15402,1.15355,1.15355,7400000.0
2008-02-28 03:50:00,1.15351,1.15393,1.15351,1.15393,14600000.0
2008-02-28 03:51:00,1.15381,1.1542,1.15374,1.15374,10200000.0
2008-02-28 03:52:00,1.15357,1.1541,1.1534,1.15394,14800000.0
2008-02-28 03:53:00,1.15359,1.15366,1.15318,1.15366,15800000.0
2008-02-28 03:54:00,1.15402,1.15402,1.15328,1.15335,20600000.0
2008-02-28 03:55:00,1.15341,1.15381,1.15341,1.15368,16200000.0
2008-02-28 03:56:00,1.1549,1.1554,1.1547,1.1552,18000000.0
2008-02-28 03:57:00,1.15381,1.15388,1.1537,1.15381,18000000.0
2008-02-28 03:58:00,1.15329,1.15358,1.15329,1.15358,23200000.0
2008-02-28 03:59:00,1.15348,1.1537,1.15344,1.15359,8800000.0
2008-02-28 04:00:00,1.15377,1.15386,1.15377,1.15386,8200000.0
2008-02-28 04:01:00,1.15396,1.15414,1.15391,1.15405,9200000.0
2008-02-28 04:02:00,1.1559,1.1559,1.1557,1.1557,15400000.0
2008-02-28 04:03:00,1.15419,1.15419,1.15343,1.15357,15400000.0
2008-02-28 04:04:00,1.15382,1.15385,1.15365,1.15385,5200000.0
2008-02-28 04:05:00,1.15376,1.15377,1.15364,1.15377,5800000.0
2008-02-28 04:06:00,1.15377,1.15378,1.15349,1.15349,23800000.0
2008-02-28 04:07:00,1.15379,1.15379,1.15357,1.15358,9000000.0
2008-02-28 04:08:00,1.15342,1.15348,1.15299,1.15299,23000000.0
2008-02-28 04:09:00,1.15372,1.15372,1.15309,1.15351,19400000.0
2008-02-28 04:10:00,1.15343,1.15352,1.15313,1.15313,12400000.0
2008-02-28 04:11:00,1.15351,1.15369,1.15351,1.15362,7400000.0
2008-02-28 04:12:00,1.15376,1.15376,1.15335,1.15335,9800000.0
2008-02-28 04:13:00,1.15321,1.15364,1.15311,1.15362,8400000.0
2008-02-28 04:14:00,1.15308,1.1534,1.1528,1.15303,21600000.0
2008-02-28 04:15:00,1.1534,1.1534,1.15286,1.15312,13600000.0
2008-02-28 04:16:00,1.15302,1.15336,1.15273,1.15273,23600000.0
2008-02-28 04:17:00,1.15303,1.15303,1.15283,1.15283,8200000.0
2008-02-28 04:18:00,1.15301,1.15348,1.15286,1.15348,6200000.0
2008-02-28 04:19:00,1.15287,1.15298,1.15264,1.15264,7400000.0
2008-02-28 04:20:00,1.15259,1.1532,1.15259,1.15292,16600000.0
2008-02-28 04:21:00,1.15307,1.15338,1.15304,1.15334,18800000.0
2008-02-28 04:22:00,1.15338,1.15361,1.15322,1.15329,7400000.0
2008-02-28 04:23:00,1.15332,1.15361,1.15327,1.15335,11400000.0
2008-02-28 04:24:00,1.15302,1.15343,1.15275,1.15339,24200000.0
2008-02-28 04:25:00,1.15319,1.15363,1.1531,1.15313,10800000.0
2008-02-28 04:26:00,1.15311,1.15316,1.153,1.153,13200000.0
2008-02-28 04:27:00,1.15307,1.15332,1.15294,1.15326,15000000.0
2008-02-28 04:28:00,1.156,1.1563,1.1558,1.1562,22200000.0
2008-02-28 04:29:00,1.15292,1.15329,1.15292,1.15325,22200000.0
2008-02-28 04:30:00,1.15303,1.15341,1.15268,1.15293,15000000.0
2008-02-28 04:31:00,1.1556,1.1559,1.1556,1.1559,10400000.0
2008-02-28 04:32:00,1.15301,1.15301,1.1525,1.1525,10400000.0
2008-02-28 04:33:00,1.15296,1.15319,1.15281,1.15281,13200000.0
2008-02-28 04:34:00,1.15302,1.15312,1.15289,1.15294,12800000.0
2008-02-28 04:35:00,1.15282,1.15321,1.15282,1.15321,13800000.0
2008-02-28 04:36:00,1.15338,1.1536,1.15312,1.15322,18600000.0
2008-02-28 04:37:00,1.15306,1.15328,1.15251,1.15328,18600000.0
2008-02-28 04:38:00,1.15314,1.1534,1.15314,1.1534,11600000.0
2008-02-28 04:39:00,1.15344,1.1535,1.15334,1.1535,16400000.0
2008-02-28 04:40:00,1.15349,1.15358,1.15299,1.15333,20800000.0
2008-02-28 04:41:00,1.15315,1.15348,1.1531,1.15323,12000000.0
2008-02-28 04:42:00,1.15328,1.15371,1.15328,1.15341,9200000.0
2008-02-28 04:43:00,1.15327,1.15386,1.15327,1.15349,22400000.0
2008-02-28 04:44:00,1.15368,1.1541,1.15363,1.15381,13000000.0
2008-02-28 04:45:00,1.15354,1.15409,1.15352,1.1538,14600000.0
2008-02-28 04:46:00,1.15399,1.15412,1.15355,1.15367,11200000.0
2008-02-28 04:47:00,1.15374,1.15402,1.15374,1.15385,21200000.0
2008-02-28 04:48:00,1.15381,1.15392,1.15363,1.15363,10600000.0
2008-02-28 04:49:00,1.15357,1.15371,1.1534,1.15363,17800000.0
2008-02-28 04:50:00,1.15347,1.15404,1.15347,1.15396,18200000.0
2008-02-28 04:51:00,1.15373,1.15416,1.15373,1.15397,14200000.0
2008-02-28 04:52:00,1.15402,1.15436,1.15393,1.15408,18200000.0
2008-02-28 04:53:00,1.15404,1.1543,1.15394,1.1543,13200000.0
2008-02-28 04:54:00,1.15411,1.15417,1.15381,1.15407,21800000.0
2008-02-28 04:55:00,1.15434,1.15469,1.15434,1.15448,11800000.0
2008-02-28 04:56:00,1.15474,1.15493,1.15474,1.15493,4200000.0
2008-02-28 04:57:00,1.15518,1.15543,1.15471,1.15487,13400000.0
2008-02-28 04:58:00,1.15512,1.1556,1.15512,1.1556,3600000.0
2008-02-28 04:59:00,1.15554,1.15554,1.15503,1.15503,16200000.0
2008-02-28 05:00:00,1.15508,1.15529,1.15508,1.15519,18000000.0
2008-02-28 05:01:00,1.15528,1.15542,1.15506,1.15542,6200000.0
2008-02-28 05:02:00,1.15548,1.15576,1.15537,1.15548,18200000.0
2008-02-28 05:03:00,1.15542,1.15545,1.15512,1.15513,7800000.0
2008-02-28 05:04:00,1.155,1.1551,1.1547,1.1547,9800000.0
2008-02-28 05:05:00,1.15511,1.15529,1.1551,1.15528,9800000.0
2008-02-28 05:06:00,1.15558,1.15583,1.15558,1.15583,4200000.0
2008-02-28 05:07:00,1.15541,1.15577,1.15529,1.15577,10000000.0
2008-02-28 05:08:00,1.15592,1.15592,1.15535,1.15535,12400000.0
2008-02-28 05:09:00,1.15535,1.15535,1.15498,1.15502,23400000.0
2008-02-28 05:10:00,1.15505,1.1556,1.15497,1.15521,22600000.0
2008-02-28 05:11:00,1.15542,1.15549,1.15499,1.15535,23400000.0
2008-02-28 05:12:00,1.15547,1.15547,1.1553,1.1553,5000000.0
2008-02-28 05:13:00,1.15547,1.15571,1.15522,1.15526,21600000.0
2008-02-28 05:15:00,1.15493,1.15528,1.1549,1.1551,16200000.0
2008-02-28 05:16:00,1.15523,1.15546,1.15519,1.15528,22000000.0
2008-02-28 05:17:00,1.155,1.1552,1.155,1.1552,7400000.0
2008-02-28 05:18:00,1.15524,1.15564,1.15515,1.15515,7400000.0
2008-02-28 05:19:00,1.155,1.1551,1.155,1.155,7400000.0
2008-02-28 05:20:00,1.15534,1.1555,1.15465,1.1555,7400000.0
2008-02-28 05:21:00,1.15519,1.15535,1.15505,1.15509,18200000.0
2008-02-28 05:22:00,1.15532,1.15549,1.15512,1.15549,4600000.0
2008-02-28 05:23:00,1.15524,1.15568,1.15524,1.15566,21600000.0
2008-02-28 05:24:00,1.15558,1.15572,1.15534,1.15572,9400000.0
2008-02-28 05:25:00,1.15554,1.15593,1.15534,1.15593,16000000.0
2008-02-28 05:26:00,1.15572,1.15611,1.15562,1.15582,19800000.0
2008-02-28 05:27:00,1.15573,1.15611,1.15568,1.1558,14600000.0
2008-02-28 05:28:00,1.15607,1.15618,1.15569,1.15594,17000000.0
2008-02-28 05:29:00,1.156,1.156,1.15537,1.15556,30000000.0
2008-02-28 05:30:00,1.15533,1.1556,1.15529,1.15538,24200000.0
2008-02-28 05:31:00,1.15567,1.15567,1.15539,1.15547,10800000.0
2008-02-28 05:32:00,1.15553,1.1558,1.15553,1.15561,9000000.0
2008-02-28 05:33:00,1.15561,1.15598,1.15543,1.15598,17600000.0
2008-02-28 05:34:00,1.15597,1.15597,1.15556,1.15587,11800000.0
2008-02-28 05:35:00,1.15559,1.15586,1.1554,1.15586,21200000.0
2008-02-28 05:36:00,1.1556,1.15574,1.15536,1.1554,19400000.0
2008-02-28 05:37:00,1.15565,1.15612,1.1555,1.15569,14400000.0
2008-02-28 05:39:00,1.15573,1.15583,1.15556,1.15573,11800000.0
2008-02-28 05:40:00,1.15564,1.15564,1.15522,1.15541,18000000.0
2008-02-28 05:41:00,1.15573,1.15581,1.15539,1.15539,15000000.0
2008-02-28 05:42:00,1.1557,1.15586,1.15546,1.15556,13400000.0
2008-02-28 05:43:00,1.15549,1.15596,1.15542,1.15564,7400000.0
2008-02-28 05:44:00,1.1554,1.15581,1.15539,1.15581,24200000.0
2008-02-28 05:45:00,1.1547,1.1552,1.1545,1.1549,14200000.0
2008-02-28 05:46:00,1.1547,1.1551,1.1545,1.1551,14200000.0
2008-02-28 05:47:00,1.15562,1.15564,1.1554,1.15561,14200000.0
2008-02-28 05:48:00,1.15525,1.15554,1.15515,1.15527,14600000.0
2008-02-28 05:49:00,1.15585,1.15585,1.15546,1.15548,14200000.0
2008-02-28 05:50:00,1.15541,1.15568,1.15538,1.15539,10400000.0
2008-02-28 05:51:00,1.15521,1.15521,1.1547,1.1547,11000000.0
2008-02-28 05:52:00,1.15482,1.15517,1.15464,1.15495,23800000.0
2008-02-28 05:53:00,1.15486,1.15532,1.15467,1.15472,8400000.0
2008-02-28 05:54:00,1.15496,1.15515,1.15449,1.15479,7600000.0
2008-02-28 05:55:00,1.15529,1.15529,1.15495,1.1551,13400000.0
2008-02-28 05:56:00,1.15481,1.15488,1.15449,1.15466,21800000.0
2008-02-28 05:57:00,1.15442,1.15486,1.15442,1.15464,13600000.0
2008-02-28 05:58:00,1.15484,1.15486,1.15457,1.1547,13000000.0
2008-02-28 05:59:00,1.15449,1.15484,1.15434,1.15483,6200000.0
2008-02-28 06:00:00,1.15492,1.15505,1.15448,1.15484,12200000.0
2008-02-28 06:01:00,1.1548,1.1556,1.1546,1.1549,24000000.0
2008-02-28 06:02:00,1.15456,1.15484,1.15441,1.15484,24000000.0
2008-02-28 06:03:00,1.15472,1.15487,1.15451,1.15469,7800000.0
2008-02-28 06:04:00,1.15507,1.15507,1.15431,1.15457,21000000.0
2008-02-28 06:05:00,1.15489,1.15518,1.15461,1.1548,10000000.0
2008-02-28 06:06:00,1.15502,1.15518,1.1547,1.15493,14800000.0
2008-02-28 06:07:00,1.15509,1.15509,1.15474,1.1548,15800000.0
2008-02-28 06:08:00,1.15477,1.15495,1.15477,1.15477,7800000.0
2008-02-28 06:09:00,1.1549,1.1551,1.1549,1.155,10600000.0
2008-02-28 06:10:00,1.15474,1.15504,1.1546,1.15463,10600000.0
2008-02-28 06:11:00,1.15472,1.15514,1.15472,1.15478,5000000.0
2008-02-28 06:12:00,1.1551,1.1551,1.1551,1.1551,15000000.0
2008-02-28 06:13:00,1.155,1.1551,1.1548,1.1549,15000000.0
2008-02-28 06:14:00,1.155,1.1551,1.1548,1.1551,15000000.0
2008-02-28 06:15:00,1.155,1.1551,1.1545,1.1545,15000000.0
2008-02-28 06:16:00,1.15473,1.15501,1.1547,1.1547,15000000.0
2008-02-28 06:17:00,1.15505,1.15505,1.15458,1.15469,13600000.0
2008-02-28 06:18:00,1.15488,1.15519,1.1546,1.1546,19600000.0
2008-02-28 06:19:00,1.15441,1.15481,1.15441,1.15463,30600000.0
2008-02-28 06:20:00,1.15479,1.15492,1.15425,1.15492,18000000.0
2008-02-28 06:21:00,1.15476,1.15512,1.15476,1.15512,22600000.0
2008-02-28 06:22:00,1.1545,1.1547,1.1545,1.1545,15000000.0
2008-02-28 06:23:00,1.15476,1.15508,1.15464,1.15469,15000000.0
2008-02-28 06:24:00,1.1543,1.1549,1.1543,1.1547,10000000.0
2008-02-28 06:25:00,1.15477,1.15505,1.15463,1.15463,10000000.0
2008-02-28 06:26:00,1.15471,1.15473,1.15448,1.15464,21200000.0
2008-02-28 06:27:00,1.15477,1.15477,1.15458,1.15458,3200000.0
2008-02-28 06:28:00,1.1541,1.1544,1.154,1.1544,19600000.0
2008-02-28 06:29:00,1.1542,1.1544,1.1542,1.1544,19600000.0
2008-02-28 06:30:00,1.15477,1.15523,1.15475,1.15481,19600000.0
2008-02-28 06:31:00,1.1547,1.1547,1.1543,1.1543,16200000.0
2008-02-28 06:32:00,1.1545,1.1545,1.1545,1.1545,16200000.0
2008-02-28 06:33:00,1.1547,1.1547,1.1547,1.1547,16200000.0
2008-02-28 06:34:00,1.15504,1.15512,1.1549,1.15512,16200000.0
2008-02-28 06:35:00,1.1553,1.1553,1.15458,1.15477,11200000.0
2008-02-28 06:36:00,1.15466,1.15487,1.15459,1.15486,25200000.0
2008-02-28 06:37:00,1.15482,1.15497,1.15438,1.15457,12400000.0
2008-02-28 06:38:00,1.15448,1.15477,1.15427,1.15462,9400000.0
2008-02-28 06:39:00,1.15462,1.15462,1.15443,1.15456,8800000.0
2008-02-28 06:40:00,1.15466,1.15483,1.15443,1.15483,14400000.0
2008-02-28 06:41:00,1.15467,1.15467,1.15422,1.15452,11800000.0
2008-02-28 06:42:00,1.15488,1.15488,1.15403,1.15438,28000000.0
2008-02-28 06:43:00,1.1544,1.15472,1.15407,1.1546,11000000.0
2008-02-28 06:44:00,1.15472,1.15496,1.15464,1.15472,24600000.0
2008-02-28 06:45:00,1.15436,1.15497,1.15417,1.15436,23800000.0
2008-02-28 06:46:00,1.15425,1.15467,1.15425,1.15467,18200000.0
2008-02-28 06:47:00,1.15477,1.15482,1.15454,1.15454,16600000.0
2008-02-28 06:48:00,1.15474,1.15523,1.15464,1.15498,13400000.0
2008-02-28 06:49:00,1.1544,1.1545,1.154,1.1545,22400000.0
2008-02-28 06:50:00,1.15468,1.15487,1.15454,1.15456,22400000.0
2008-02-28 06:51:00,1.15464,1.15476,1.1546,1.15476,24600000.0
2008-02-28 06:52:00,1.15468,1.15497,1.15448,1.15474,17800000.0
2008-02-28 06:53:00,1.1542,1.1549,1.1541,1.1545,13800000.0
2008-02-28 06:54:00,1.15504,1.15504,1.15436,1.15437,13800000.0
2008-02-28 06:55:00,1.15416,1.15427,1.15403,1.15403,15800000.0
2008-02-28 06:56:00,1.15418,1.15444,1.15418,1.15444,11800000.0
2008-02-28 06:57:00,1.15437,1.15454,1.15412,1.15432,30200000.0
2008-02-28 06:58:00,1.15448,1.15464,1.15421,1.15438,16800000.0
2008-02-28 06:59:00,1.15411,1.15472,1.15411,1.1543,23800000.0
2008-02-28 07:00:00,1.15451,1.15477,1.15433,1.15444,8200000.0
2008-02-28 07:01:00,1.15466,1.15481,1.15458,1.15472,8600000.0
2008-02-28 07:02:00,1.15451,1.15474,1.15437,1.15438,19400000.0
2008-02-28 07:03:00,1.15425,1.15462,1.15425,1.15427,13200000.0
2008-02-28 07:04:00,1.15419,1.15466,1.1541,1.15466,11000000.0
2008-02-28 07:05:00,1.15426,1.15448,1.15395,1.15418,19600000.0
2008-02-28 07:06:00,1.15357,1.15421,1.15357,1.15408,25800000.0
2008-02-28 07:07:00,1.15406,1.15482,1.15397,1.15429,32400000.0
2008-02-28 07:08:00,1.15459,1.1546,1.15459,1.1546,2000000.0
2008-02-28 07:09:00,1.15431,1.15473,1.15431,1.1546,21000000.0
2008-02-28 07:10:00,1.15446,1.1547,1.15433,1.15447,10800000.0
2008-02-28 07:11:00,1.15454,1.15461,1.15439,1.15443,12000000.0
2008-02-28 07:12:00,1.1556,1.1556,1.1554,1.1555,12400000.0
2008-02-28 07:13:00,1.15501,1.15501,1.15441,1.15449,12400000.0
2008-02-28 07:14:00,1.1554,1.1554,1.1552,1.1553,30400000.0
2008-02-28 07:15:00,1.15462,1.15486,1.15455,1.15455,30400000.0
2008-02-28 07:16:00,1.15393,1.15442,1.1539,1.15407,25800000.0
2008-02-28 07:17:00,1.15422,1.15436,1.15397,1.15416,8800000.0
2008-02-28 07:18:00,1.15406,1.15419,1.15388,1.15388,5200000.0
2008-02-28 07:19:00,1.15403,1.15473,1.15403,1.15473,22600000.0
2008-02-28 07:20:00,1.15487,1.1549,1.15437,1.15437,27000000.0
2008-02-28 07:21:00,1.15419,1.15445,1.15419,1.15428,8800000.0
2008-02-28 07:22:00,1.15432,1.15455,1.15421,1.15455,25400000.0
2008-02-28 07:23:00,1.15423,1.15463,1.15409,1.15451,6800000.0
2008-02-28 07:24:00,1.15427,1.15495,1.15413,1.15453,15200000.0
2008-02-28 07:25:00,1.15488,1.15488,1.15406,1.15407,23600000.0
2008-02-28 07:26:00,1.15401,1.15427,1.15381,1.15427,13600000.0
2008-02-28 07:27:00,1.15395,1.15419,1.15377,1.15419,16400000.0
2008-02-28 07:28:00,1.15358,1.15395,1.15346,1.15395,12600000.0
2008-02-28 07:29:00,1.15383,1.15425,1.15359,1.15359,11400000.0
2008-02-28 07:30:00,1.1558,1.156,1.1551,1.1551,15200000.0
2008-02-28 07:31:00,1.15414,1.1542,1.154,1.154,15200000.0
2008-02-28 07:32:00,1.15396,1.15422,1.15385,1.15413,16400000.0
2008-02-28 07:33:00,1.1554,1.1561,1.1553,1.1561,10000000.0
2008-02-28 07:34:00,1.154,1.1548,1.154,1.15467,10000000.0
2008-02-28 07:35:00,1.1559,1.1559,1.1554,1.1556,13800000.0
2008-02-28 07:36:00,1.15402,1.15422,1.15396,1.15413,13800000.0
2008-02-28 07:37:00,1.15415,1.15421,1.15401,1.15406,9600000.0
2008-02-28 07:38:00,1.15405,1.15443,1.15392,1.15392,9800000.0
2008-02-28 07:39:00,1.15411,1.15437,1.15394,1.15417,18800000.0
2008-02-28 07:40:00,1.15413,1.15434,1.15391,1.15405,16600000.0
2008-02-28 07:41:00,1.1554,1.1561,1.1554,1.1557,22800000.0
2008-02-28 07:42:00,1.15432,1.1544,1.15382,1.15393,22800000.0
2008-02-28 07:43:00,1.15419,1.15435,1.15397,1.15397,6200000.0
2008-02-28 07:44:00,1.15403,1.15444,1.15402,1.15444,11400000.0
2008-02-28 07:45:00,1.15452,1.15473,1.15415,1.15463,20000000.0
2008-02-28 07:46:00,1.15374,1.15393,1.15374,1.15393,10200000.0
2008-02-28 07:47:00,1.15404,1.15429,1.15383,1.15429,19200000.0
2008-02-28 07:48:00,1.15446,1.15459,1.15413,1.15413,7400000.0
2008-02-28 07:49:00,1.15415,1.15424,1.15389,1.15424,26000000.0
2008-02-28 07:50:00,1.15417,1.15444,1.15401,1.1541,23600000.0
2008-02-28 07:51:00,1.15421,1.15444,1.15421,1.15424,6800000.0
2008-02-28 07:52:00,1.15417,1.15444,1.15396,1.15444,15400000.0
2008-02-28 07:53:00,1.15411,1.1543,1.1539,1.15416,10200000.0
2008-02-28 07:54:00,1.15412,1.15442,1.15412,1.15422,9000000.0
2008-02-28 07:55:00,1.15416,1.15445,1.15416,1.1544,11200000.0
2008-02-28 07:56:00,1.15404,1.15427,1.15395,1.15421,20000000.0
2008-02-28 07:57:00,1.15423,1.15439,1.15393,1.15427,10200000.0
2008-02-28 07:58:00,1.15425,1.15463,1.15412,1.15412,17000000.0
2008-02-28 07:59:00,1.15408,1.15427,1.15382,1.15382,12200000.0
2008-02-28 08:00:00,1.15393,1.15443,1.15393,1.15406,11600000.0
2008-02-28 08:01:00,1.15457,1.1546,1.15417,1.15417,10800000.0
2008-02-28 08:02:00,1.15463,1.15493,1.15456,1.1546,5600000.0
2008-02-28 08:03:00,1.15483,1.15505,1.15463,1.15505,8400000.0
2008-02-28 08:04:00,1.15538,1.15545,1.15469,1.15529,10800000.0
2008-02-28 08:05:00,1.15528,1.15528,1.15488,1.15521,22600000.0
2008-02-28 08:06:00,1.15505,1.15533,1.15505,1.15532,9400000.0
2008-02-28 08:07:00,1.15543,1.15543,1.15484,1.15532,13200000.0
2008-02-28 08:08:00,1.15511,1.1553,1.15472,1.15528,22400000.0
2008-02-28 08:09:00,1.15517,1.15543,1.155,1.15503,12200000.0
2008-02-28 08:10:00,1.1547,1.1548,1.1544,1.1546,17000000.0
2008-02-28 08:11:00,1.15572,1.15572,1.15518,1.15518,17000000.0
2008-02-28 08:12:00,1.15527,1.15543,1.15503,1.15503,8800000.0
2008-02-28 08:13:00,1.15501,1.15539,1.15497,1.15505,12600000.0
2008-02-28 08:14:00,1.1554,1.1554,1.15463,1.15511,11200000.0
2008-02-28 08:15:00,1.1554,1.15572,1.15513,1.15566,9800000.0
2008-02-28 08:16:00,1.15524,1.15586,1.15524,1.15534,25200000.0
2008-02-28 08:17:00,1.15553,1.15553,1.1552,1.1552,13200000.0
2008-02-28 08:18:00,1.15536,1.15568,1.15536,1.1555,8000000.0
2008-02-28 08:19:00,1.15543,1.1556,1.15516,1.15546,25800000.0
2008-02-28 08:20:00,1.15477,1.15544,1.1546,1.15544,16400000.0
2008-02-28 08:21:00,1.15552,1.15552,1.15487,1.155,14400000.0
2008-02-28 08:22:00,1.15542,1.15575,1.15533,1.15547,9000000.0
2008-02-28 08:23:00,1.1545,1.1549,1.1543,1.1546,25600000.0
2008-02-28 08:24:00,1.1553,1.15586,1.15501,1.15586,25600000.0
2008-02-28 08:25:00,1.15573,1.15609,1.15573,1.1558,17400000.0
2008-02-28 08:26:00,1.1557,1.15581,1.15523,1.15539,16200000.0
2008-02-28 08:27:00,1.15581,1.15607,1.15556,1.15577,11000000.0
2008-02-28 08:28:00,1.15577,1.15624,1.15556,1.15579,15200000.0
2008-02-28 08:29:00,1.15593,1.15623,1.15593,1.156,29800000.0
2008-02-28 08:30:00,1.15559,1.15559,1.15505,1.15505,14800000.0
2008-02-28 08:31:00,1.15513,1.15526,1.15498,1.15518,27200000.0
2008-02-28 08:32:00,1.15568,1.15568,1.15517,1.15528,15400000.0
2008-02-28 08:33:00,1.15544,1.1556,1.1554,1.15549,19600000.0
2008-02-28 08:34:00,1.15554,1.1557,1.15528,1.1557,14600000.0
2008-02-28 08:35:00,1.15551,1.15561,1.15538,1.15543,13400000.0
2008-02-28 08:36:00,1.15563,1.15567,1.15514,1.15567,12400000.0
2008-02-28 08:37:00,1.15542,1.15556,1.15509,1.15511,22000000.0
2008-02-28 08:38:00,1.15523,1.15552,1.15505,1.15552,7600000.0
2008-02-28 08:39:00,1.15546,1.15617,1.15546,1.15583,13200000.0
2008-02-28 08:40:00,1.15563,1.15563,1.15513,1.15513,2000000.0
2008-02-28 08:41:00,1.15514,1.15574,1.15514,1.15516,10400000.0
2008-02-28 08:42:00,1.15544,1.156,1.15533,1.15533,17800000.0
2008-02-28 08:43:00,1.15543,1.15572,1.15503,1.15567,19800000.0
2008-02-28 08:44:00,1.15558,1.15576,1.15529,1.15576,19600000.0
2008-02-28 08:45:00,1.15542,1.15578,1.15542,1.15574,7400000.0
2008-02-28 08:46:00,1.15594,1.15601,1.15522,1.15595,10600000.0
2008-02-28 08:47:00,1.15588,1.15588,1.15524,1.15531,28200000.0
2008-02-28 08:48:00,1.15545,1.15605,1.15545,1.15572,10200000.0
2008-02-28 08:49:00,1.1561,1.1561,1.15563,1.15578,27400000.0
2008-02-28 08:50:00,1.15571,1.15609,1.15571,1.15586,15600000.0
2008-02-28 08:51:00,1.15537,1.15546,1.15485,1.15527,64400000.0
2008-02-28 08:52:00,1.15516,1.15527,1.15493,1.15527,14800000.0
2008-02-28 08:53:00,1.1553,1.15579,1.1552,1.15526,13400000.0
2008-02-28 08:54:00,1.15578,1.15578,1.15498,1.15518,13600000.0
2008-02-28 08:55:00,1.15465,1.15488,1.15414,1.15454,38200000.0
2008-02-28 08:56:00,1.15429,1.15478,1.15427,1.15427,26400000.0
2008-02-28 08:57:00,1.15436,1.15454,1.15436,1.15444,15400000.0
2008-02-28 08:58:00,1.15416,1.15494,1.15416,1.15468,7800000.0
2008-02-28 08:59:00,1.15483,1.15489,1.15466,1.15489,7400000.0
2008-02-28 09:00:00,1.15488,1.155,1.15452,1.15469,122400000.0
2008-02-28 09:01:00,1.1545,1.1547,1.1543,1.1547,21400000.0
2008-02-28 09:02:00,1.1547,1.1547,1.15415,1.15436,21400000.0
2008-02-28 09:03:00,1.15413,1.15413,1.15352,1.15403,21200000.0
2008-02-28 09:04:00,1.15491,1.15495,1.15449,1.15473,10400000.0
2008-02-28 09:05:00,1.1556,1.1562,1.1552,1.1557,12600000.0
2008-02-28 09:06:00,1.1546,1.15481,1.15442,1.1545,12600000.0
2008-02-28 09:07:00,1.15403,1.15468,1.15403,1.15436,11800000.0
2008-02-28 09:08:00,1.15451,1.15492,1.15451,1.15464,23600000.0
2008-02-28 09:09:00,1.15456,1.15456,1.15422,1.15422,12600000.0
2008-02-28 09:10:00,1.15423,1.1545,1.1541,1.15428,18200000.0
2008-02-28 09:11:00,1.15421,1.15457,1.15421,1.15428,18800000.0
2008-02-28 09:12:00,1.15453,1.15463,1.15415,1.15447,26000000.0
2008-02-28 09:13:00,1.15482,1.15482,1.1541,1.15438,9000000.0
2008-02-28 09:14:00,1.15439,1.15456,1.15435,1.15445,16000000.0
2008-02-28 09:15:00,1.1546,1.1547,1.15439,1.1547,21000000.0
2008-02-28 09:16:00,1.15471,1.15472,1.1544,1.15467,12600000.0
2008-02-28 09:17:00,1.15427,1.15463,1.15415,1.15463,10600000.0
2008-02-28 09:18:00,1.15454,1.15482,1.15417,1.15424,21000000.0
2008-02-28 09:19:00,1.15373,1.1541,1.15355,1.1541,21200000.0
2008-02-28 09:20:00,1.15456,1.15456,1.15386,1.15434,13200000.0
2008-02-28 09:21:00,1.15431,1.15453,1.15396,1.15441,11000000.0
2008-02-28 09:22:00,1.15383,1.15467,1.15368,1.15467,15000000.0
2008-02-28 09:23:00,1.15436,1.15465,1.15389,1.15411,23000000.0
2008-02-28 09:24:00,1.15435,1.15443,1.15407,1.15443,17600000.0
2008-02-28 09:25:00,1.1541,1.15495,1.1541,1.1546,13600000.0
2008-02-28 09:26:00,1.15429,1.15467,1.15422,1.15431,12200000.0
2008-02-28 09:27:00,1.15429,1.15494,1.15429,1.15461,15000000.0
2008-02-28 09:28:00,1.15478,1.15478,1.154,1.154,21400000.0
2008-02-28 09:29:00,1.154,1.15424,1.15366,1.15409,13400000.0
2008-02-28 09:30:00,1.15401,1.15414,1.15401,1.15409,16800000.0
2008-02-28 09:31:00,1.1543,1.1543,1.15404,1.15408,29800000.0
2008-02-28 09:32:00,1.15425,1.15432,1.15366,1.15377,17600000.0
2008-02-28 09:33:00,1.15362,1.15399,1.15355,1.15399,17600000.0
2008-02-28 09:34:00,1.15409,1.15451,1.1539,1.15435,11800000.0
2008-02-28 09:35:00,1.15398,1.15419,1.15397,1.15419,6400000.0
2008-02-28 09:36:00,1.15435,1.15435,1.15341,1.15406,83600000.0
2008-02-28 09:37:00,1.15348,1.15394,1.15348,1.15375,15600000.0
2008-02-28 09:38:00,1.15381,1.15381,1.15344,1.15349,17000000.0
2008-02-28 09:39:00,1.15387,1.15387,1.15327,1.15354,19600000.0
2008-02-28 09:40:00,1.15396,1.15439,1.15376,1.15439,13000000.0
2008-02-28 09:41:00,1.15471,1.15471,1.15403,1.15403,16400000.0
2008-02-28 09:42:00,1.15405,1.15445,1.15381,1.15445,10000000.0
2008-02-28 09:43:00,1.15392,1.15415,1.15354,1.1536,18600000.0
2008-02-28 09:44:00,1.15381,1.15398,1.1537,1.1537,10200000.0
2008-02-28 09:45:00,1.15364,1.15365,1.15337,1.15363,20600000.0
2008-02-28 09:46:00,1.1532,1.1537,1.1532,1.15342,10400000.0
2008-02-28 09:47:00,1.15398,1.15438,1.15383,1.15383,30800000.0
2008-02-28 09:48:00,1.15398,1.15424,1.15398,1.15415,16400000.0
2008-02-28 09:49:00,1.15367,1.15457,1.15367,1.15379,38200000.0
2008-02-28 09:50:00,1.15424,1.15436,1.1539,1.15436,13000000.0
2008-02-28 09:51:00,1.15421,1.15446,1.15386,1.15386,8800000.0
2008-02-28 09:52:00,1.15451,1.15453,1.15421,1.15421,18000000.0
2008-02-28 09:53:00,1.15427,1.15461,1.15405,1.15429,17000000.0
2008-02-28 09:54:00,1.15386,1.15394,1.15353,1.15353,20200000.0
2008-02-28 09:55:00,1.15382,1.15382,1.1531,1.15345,14000000.0
2008-02-28 09:56:00,1.15366,1.15403,1.15344,1.15403,17400000.0
2008-02-28 09:57:00,1.15402,1.1544,1.15402,1.15405,13800000.0
2008-02-28 09:58:00,1.15413,1.15439,1.15393,1.15415,14800000.0
2008-02-28 09:59:00,1.15396,1.15428,1.15388,1.15403,18400000.0
2008-02-28 10:00:00,1.15393,1.15431,1.1538,1.15431,16800000.0
2008-02-28 10:01:00,1.15416,1.15445,1.1541,1.15415,9400000.0
2008-02-28 10:02:00,1.15447,1.15472,1.15443,1.15463,17000000.0
2008-02-28 10:03:00,1.15442,1.15525,1.15442,1.15513,10600000.0
2008-02-28 10:04:00,1.15542,1.15565,1.15526,1.15542,11600000.0
2008-02-28 10:05:00,1.15527,1.15556,1.15523,1.15538,52800000.0
2008-02-28 10:06:00,1.15563,1.15622,1.15563,1.1557,23200000.0
2008-02-28 10:07:00,1.15581,1.15623,1.15562,1.15583,15600000.0
2008-02-28 10:08:00,1.15557,1.15565,1.15524,1.15541,31400000.0
2008-02-28 10:09:00,1.1554,1.15547,1.1552,1.1553,14400000.0
2008-02-28 10:10:00,1.15538,1.15598,1.15538,1.15569,21600000.0
2008-02-28 10:11:00,1.15552,1.15577,1.15506,1.15518,23800000.0
2008-02-28 10:12:00,1.15528,1.1555,1.15508,1.15508,52200000.0
2008-02-28 10:13:00,1.15556,1.15556,1.15484,1.15517,21800000.0
2008-02-28 10:14:00,1.15513,1.15557,1.15512,1.15557,12200000.0
2008-02-28 10:15:00,1.15594,1.15596,1.15546,1.15589,23000000.0
2008-02-28 10:16:00,1.15618,1.15618,1.15577,1.15595,19200000.0
2008-02-28 10:17:00,1.15565,1.1559,1.1553,1.1553,13200000.0
2008-02-28 10:18:00,1.15564,1.15564,1.15502,1.15534,17400000.0
2008-02-28 10:19:00,1.15542,1.1559,1.15513,1.15551,17400000.0
2008-02-28 10:20:00,1.15495,1.15539,1.15492,1.15539,16200000.0
2008-02-28 10:21:00,1.15572,1.15587,1.15543,1.15543,13400000.0
2008-02-28 10:22:00,1.15496,1.15553,1.15496,1.15548,13600000.0
2008-02-28 10:23:00,1.15524,1.15573,1.15522,1.15525,52600000.0
2008-02-28 10:24:00,1.15538,1.1558,1.15524,1.15542,18600000.0
2008-02-28 10:25:00,1.15526,1.15549,1.15508,1.15508,30800000.0
2008-02-28 10:26:00,1.15504,1.15535,1.15482,1.15501,17400000.0
2008-02-28 10:27:00,1.15501,1.15524,1.15489,1.15524,17400000.0
2008-02-28 10:28:00,1.1555,1.1555,1.15455,1.15529,16600000.0
2008-02-28 10:29:00,1.15527,1.15527,1.15452,1.1552,12800000.0
2008-02-28 10:30:00,1.15495,1.15532,1.15443,1.15447,31400000.0
2008-02-28 10:31:00,1.15465,1.15519,1.15465,1.15519,12400000.0
2008-02-28 10:32:00,1.15476,1.15509,1.15465,1.15509,11800000.0
2008-02-28 10:33:00,1.15484,1.15484,1.15426,1.15446,18400000.0
2008-02-28 10:34:00,1.15453,1.15527,1.15433,1.15433,121000000.0
2008-02-28 10:35:00,1.15514,1.15514,1.15457,1.15457,15000000.0
2008-02-28 10:36:00,1.15505,1.15515,1.15468,1.15474,11600000.0
2008-02-28 10:37:00,1.15457,1.15511,1.15457,1.15475,17000000.0
2008-02-28 10:38:00,1.15518,1.15532,1.15496,1.15506,10000000.0
2008-02-28 10:39:00,1.15516,1.15552,1.15516,1.1553,18000000.0
2008-02-28 10:40:00,1.15526,1.15526,1.15475,1.15483,18800000.0
2008-02-28 10:41:00,1.15503,1.15516,1.15474,1.15474,13000000.0
2008-02-28 10:42:00,1.15516,1.15558,1.15483,1.155,20000000.0
2008-02-28 10:43:00,1.1541,1.1541,1.154,1.1541,18800000.0
2008-02-28 10:44:00,1.15484,1.15484,1.15463,1.15464,18800000.0
2008-02-28 10:45:00,1.1542,1.1546,1.154,1.1542,52400000.0
2008-02-28 10:46:00,1.15474,1.15509,1.15467,1.15477,52400000.0
2008-02-28 10:47:00,1.15442,1.15467,1.15433,1.15451,9800000.0
2008-02-28 10:48:00,1.1549,1.1553,1.1549,1.15514,13800000.0
2008-02-28 10:49:00,1.15517,1.15517,1.15468,1.15484,9200000.0
2008-02-28 10:50:00,1.15492,1.15492,1.15448,1.15462,14000000.0
2008-02-28 10:51:00,1.15449,1.15492,1.15444,1.15456,31000000.0
2008-02-28 10:52:00,1.1545,1.15488,1.15401,1.15419,84600000.0
2008-02-28 10:53:00,1.15433,1.15455,1.15433,1.15447,8000000.0
2008-02-28 10:54:00,1.15448,1.15448,1.15387,1.15392,19200000.0
2008-02-28 10:55:00,1.15374,1.15398,1.15374,1.15398,9800000.0
2008-02-28 10:56:00,1.15456,1.15466,1.1543,1.15466,13400000.0
2008-02-28 10:57:00,1.15471,1.15499,1.1543,1.15435,10000000.0
2008-02-28 10:58:00,1.15463,1.15469,1.15398,1.15398,12400000.0
2008-02-28 10:59:00,1.15353,1.15421,1.15353,1.15403,24200000.0
2008-02-28 11:00:00,1.15377,1.15431,1.15377,1.15402,18200000.0
2008-02-28 11:01:00,1.15387,1.15394,1.15362,1.1537,81000000.0
2008-02-28 11:02:00,1.15382,1.15392,1.15356,1.15365,79200000.0
2008-02-28 11:03:00,1.15364,1.15404,1.15348,1.15382,13000000.0
2008-02-28 11:04:00,1.15354,1.15358,1.15324,1.15332,14000000.0
2008-02-28 11:05:00,1.15332,1.15358,1.15322,1.15336,16400000.0
2008-02-28 11:06:00,1.15389,1.15389,1.15294,1.15294,15200000.0
2008-02-28 11:07:00,1.15353,1.15422,1.15345,1.15347,10400000.0
2008-02-28 11:08:00,1.15391,1.1543,1.15359,1.15393,13800000.0
2008-02-28 11:09:00,1.15384,1.15404,1.15356,1.15378,23000000.0
2008-02-28 11:10:00,1.15383,1.15397,1.15328,1.15363,15800000.0
2008-02-28 11:11:00,1.15381,1.15387,1.15368,1.15369,12200000.0
2008-02-28 11:12:00,1.15398,1.15427,1.15388,1.15411,14400000.0
2008-02-28 11:13:00,1.1539,1.15431,1.15372,1.15383,11000000.0
2008-02-28 11:14:00,1.15365,1.1539,1.15335,1.15345,19200000.0
2008-02-28 11:15:00,1.15361,1.15411,1.15359,1.15411,13000000.0
2008-02-28 11:16:00,1.15408,1.15439,1.15371,1.15406,11200000.0
2008-02-28 11:17:00,1.15403,1.15427,1.15395,1.15422,67600000.0
2008-02-28 11:18:00,1.15395,1.15428,1.15393,1.15393,29800000.0
2008-02-28 11:19:00,1.15404,1.15404,1.15331,1.15357,15600000.0
2008-02-28 11:20:00,1.1557,1.1557,1.1557,1.1557,26200000.0
2008-02-28 11:21:00,1.15359,1.15406,1.15359,1.15393,26200000.0
2008-02-28 11:22:00,1.15397,1.15427,1.15352,1.15416,21200000.0
2008-02-28 11:23:00,1.15404,1.15409,1.15359,1.15359,17400000.0
2008-02-28 11:24:00,1.15416,1.15443,1.15381,1.15398,20800000.0
2008-02-28 11:25:00,1.15408,1.15409,1.15388,1.15391,16400000.0
2008-02-28 11:26:00,1.15385,1.15405,1.15314,1.15314,15400000.0
2008-02-28 11:27:00,1.1535,1.15388,1.15347,1.15355,29200000.0
2008-02-28 11:28:00,1.15372,1.15373,1.15341,1.15373,19400000.0
2008-02-28 11:29:00,1.15368,1.15427,1.15368,1.15393,28200000.0
2008-02-28 11:30:00,1.1539,1.15461,1.1539,1.15417,6600000.0
2008-02-28 11:31:00,1.15419,1.15429,1.15415,1.15423,10200000.0
2008-02-28 11:32:00,1.15392,1.15452,1.15387,1.15394,17400000.0
2008-02-28 11:33:00,1.15401,1.15438,1.1539,1.1542,29600000.0
2008-02-28 11:34:00,1.15375,1.15406,1.15375,1.15383,16400000.0
2008-02-28 11:35:00,1.15389,1.15389,1.1537,1.15371,18000000.0
2008-02-28 11:36:00,1.15378,1.15395,1.15368,1.15395,8000000.0
2008-02-28 11:37:00,1.15389,1.15442,1.15347,1.15362,18200000.0
2008-02-28 11:38:00,1.15368,1.15388,1.15363,1.15376,15400000.0
2008-02-28 11:39:00,1.15372,1.15387,1.15338,1.1538,17400000.0
2008-02-28 11:40:00,1.15409,1.15422,1.15362,1.15422,13400000.0
2008-02-28 11:41:00,1.15387,1.15401,1.1537,1.1537,10000000.0
2008-02-28 11:42:00,1.15384,1.15446,1.15384,1.15384,10600000.0
2008-02-28 11:43:00,1.1537,1.1541,1.1537,1.1541,19400000.0
2008-02-28 11:44:00,1.15413,1.15433,1.15399,1.15402,19600000.0
2008-02-28 11:45:00,1.15402,1.15416,1.15362,1.15414,19800000.0
2008-02-28 11:46:00,1.15397,1.15453,1.15386,1.15453,20200000.0
2008-02-28 11:47:00,1.1545,1.15473,1.15448,1.15464,18400000.0
2008-02-28 11:48:00,1.15406,1.15429,1.15403,1.15403,10000000.0
2008-02-28 11:49:00,1.1543,1.15492,1.15417,1.15489,71800000.0
2008-02-28 11:50:00,1.15483,1.15505,1.15452,1.15505,7600000.0
2008-02-28 11:51:00,1.15463,1.15463,1.15429,1.15429,65200000.0
2008-02-28 11:52:00,1.15429,1.15483,1.15429,1.15483,86800000.0
2008-02-28 11:53:00,1.15514,1.15514,1.15498,1.15507,7600000.0
2008-02-28 11:54:00,1.15514,1.15522,1.15471,1.15483,16000000.0
2008-02-28 11:55:00,1.15518,1.15518,1.1546,1.1546,7400000.0
2008-02-28 11:56:00,1.15451,1.15482,1.15427,1.15437,79600000.0
2008-02-28 11:57:00,1.15458,1.15523,1.15444,1.1549,94400000.0
2008-02-28 11:58:00,1.15489,1.15521,1.15461,1.15469,20200000.0
2008-02-28 11:59:00,1.15492,1.15501,1.15456,1.15469,97200000.0
2008-02-28 12:00:00,1.1547,1.15492,1.15469,1.15482,14200000.0
2008-02-28 12:01:00,1.15509,1.15509,1.15465,1.15466,22000000.0
2008-02-28 12:02:00,1.15493,1.15493,1.15442,1.15456,9400000.0
2008-02-28 12:03:00,1.15427,1.15457,1.15426,1.15457,6800000.0
2008-02-28 12:04:00,1.15482,1.15482,1.15434,1.15434,8800000.0
2008-02-28 12:05:00,1.15453,1.15486,1.15411,1.15486,18000000.0
2008-02-28 12:06:00,1.15508,1.15515,1.15475,1.15493,12800000.0
2008-02-28 12:07:00,1.15499,1.15526,1.15461,1.15461,18200000.0
2008-02-28 12:08:00,1.1547,1.15511,1.15452,1.15511,16400000.0
2008-02-28 12:09:00,1.15542,1.1555,1.15488,1.1555,11600000.0
2008-02-28 12:10:00,1.15536,1.1554,1.15513,1.15518,66800000.0
2008-02-28 12:11:00,1.15514,1.15565,1.15509,1.15509,8800000.0
2008-02-28 12:12:00,1.15524,1.15551,1.15494,1.15494,15800000.0
2008-02-28 12:13:00,1.1553,1.1553,1.15461,1.15461,26200000.0
2008-02-28 12:14:00,1.15472,1.15526,1.15472,1.15526,72200000.0
2008-02-28 12:15:00,1.1553,1.15555,1.15494,1.15552,87600000.0
2008-02-28 12:16:00,1.15576,1.15587,1.15526,1.15527,118400000.0
2008-02-28 12:17:00,1.15521,1.15553,1.15521,1.15553,4200000.0
2008-02-28 12:18:00,1.15537,1.15577,1.15532,1.15577,22800000.0
2008-02-28 12:19:00,1.15541,1.15567,1.15518,1.15556,8800000.0
2008-02-28 12:20:00,1.15525,1.15544,1.15525,1.15537,26000000.0
2008-02-28 12:21:00,1.15538,1.15559,1.15501,1.15559,23800000.0
2008-02-28 12:22:00,1.1552,1.15544,1.1551,1.15513,12200000.0
2008-02-28 12:23:00,1.15516,1.15558,1.15502,1.15506,14800000.0
2008-02-28 12:24:00,1.15533,1.1557,1.15513,1.1557,7400000.0
2008-02-28 12:25:00,1.15533,1.1554,1.1548,1.15514,14000000.0
2008-02-28 12:26:00,1.1555,1.15593,1.15536,1.15563,103400000.0
2008-02-28 12:27:00,1.15508,1.15579,1.15508,1.15579,9000000.0
2008-02-28 12:28:00,1.15555,1.15555,1.15505,1.15553,16000000.0
2008-02-28 12:29:00,1.1554,1.15555,1.15532,1.15538,10200000.0
2008-02-28 12:30:00,1.1552,1.15536,1.1552,1.15536,2600000.0
2008-02-28 12:31:00,1.1575,1.1575,1.1574,1.1574,11000000.0
2008-02-28 12:32:00,1.1575,1.1576,1.1574,1.1575,11000000.0
2008-02-28 12:33:00,1.15561,1.15573,1.15528,1.15537,11000000.0
2008-02-28 12:34:00,1.15554,1.15583,1.15518,1.15548,11400000.0
2008-02-28 12:35:00,1.15577,1.15607,1.15555,1.15568,12000000.0
2008-02-28 12:36:00,1.15518,1.15579,1.15518,1.15555,12400000.0
2008-02-28 12:37:00,1.15506,1.15562,1.15501,1.15527,22400000.0
2008-02-28 12:38:00,1.15534,1.15574,1.15516,1.15574,18400000.0
2008-02-28 12:39:00,1.15586,1.15586,1.15511,1.15511,10600000.0
2008-02-28 12:40:00,1.15533,1.15539,1.15511,1.15522,15600000.0
2008-02-28 12:41:00,1.15544,1.15558,1.15497,1.15497,12800000.0
2008-02-28 12:42:00,1.15521,1.15536,1.15495,1.15516,12000000.0
2008-02-28 12:43:00,1.15523,1.1556,1.15514,1.15526,8800000.0
2008-02-28 12:44:00,1.1555,1.15577,1.15545,1.15556,16600000.0
2008-02-28 12:45:00,1.15573,1.15573,1.15498,1.15527,16800000.0
2008-02-28 12:46:00,1.15525,1.15548,1.15505,1.15505,90200000.0
2008-02-28 12:47:00,1.1551,1.15569,1.15485,1.1554,17200000.0
2008-02-28 12:48:00,1.15504,1.15534,1.15469,1.15534,17600000.0
2008-02-28 12:49:00,1.15485,1.15542,1.15476,1.15542,19200000.0
2008-02-28 12:50:00,1.15536,1.15536,1.15493,1.15522,18000000.0
2008-02-28 12:51:00,1.15515,1.15528,1.15492,1.15517,18200000.0
2008-02-28 12:52:00,1.1553,1.15559,1.1553,1.15538,14200000.0
2008-02-28 12:53:00,1.1557,1.1557,1.15523,1.15547,10000000.0
2008-02-28 12:54:00,1.15537,1.15549,1.15498,1.155,12400000.0
2008-02-28 12:55:00,1.15499,1.15506,1.15478,1.155,13800000.0
2008-02-28 12:56:00,1.15483,1.15528,1.15483,1.15523,25200000.0
2008-02-28 12:57:00,1.1552,1.15553,1.15511,1.15513,13600000.0
2008-02-28 12:58:00,1.15506,1.1559,1.15497,1.15519,17800000.0
2008-02-28 12:59:00,1.15524,1.15542,1.15499,1.15504,21200000.0
2008-02-28 13:00:00,1.15513,1.15565,1.15513,1.15534,27600000.0
2008-02-28 13:01:00,1.15535,1.15565,1.15535,1.15538,31000000.0
2008-02-28 13:02:00,1.15549,1.15549,1.15507,1.1553,15600000.0
2008-02-28 13:03:00,1.15519,1.15552,1.15518,1.15518,20200000.0
2008-02-28 13:04:00,1.15544,1.15579,1.1554,1.15579,14200000.0
2008-02-28 13:05:00,1.15565,1.15565,1.15515,1.15558,28200000.0
2008-02-28 13:06:00,1.15564,1.15607,1.15555,1.15601,26600000.0
2008-02-28 13:07:00,1.15647,1.15647,1.15616,1.15621,22200000.0
2008-02-28 13:08:00,1.1586,1.1592,1.1585,1.1592,25800000.0
2008-02-28 13:09:00,1.15632,1.15667,1.15597,1.15597,25800000.0
2008-02-28 13:10:00,1.15642,1.15642,1.15594,1.15596,10000000.0
2008-02-28 13:11:00,1.15629,1.15654,1.15629,1.15654,13400000.0
2008-02-28 13:12:00,1.15669,1.15677,1.15621,1.1566,22400000.0
2008-02-28 13:13:00,1.15637,1.15686,1.15637,1.15661,20600000.0
2008-02-28 13:14:00,1.15659,1.15677,1.1563,1.15677,22000000.0
2008-02-28 13:15:00,1.15654,1.1571,1.15654,1.15686,14600000.0
2008-02-28 13:16:00,1.15726,1.15763,1.15703,1.15708,12200000.0
2008-02-28 13:17:00,1.15668,1.15722,1.15668,1.15696,24200000.0
2008-02-28 13:18:00,1.15736,1.15747,1.15692,1.15709,84600000.0
2008-02-28 13:19:00,1.15695,1.1573,1.1567,1.15685,12200000.0
2008-02-28 13:20:00,1.1569,1.15732,1.1569,1.15732,14800000.0
2008-02-28 13:21:00,1.15724,1.15734,1.15704,1.15719,21200000.0
2008-02-28 13:22:00,1.1571,1.15789,1.15697,1.15746,11200000.0
2008-02-28 13:23:00,1.15723,1.15748,1.15722,1.15726,20200000.0
2008-02-28 13:24:00,1.15752,1.15783,1.15704,1.15725,9200000.0
2008-02-28 13:25:00,1.1576,1.15779,1.15745,1.15757,11800000.0
2008-02-28 13:26:00,1.15771,1.15771,1.15708,1.15746,19600000.0
2008-02-28 13:27:00,1.15757,1.15779,1.15733,1.15733,9000000.0
2008-02-28 13:28:00,1.15734,1.15756,1.15728,1.1575,16400000.0
2008-02-28 13:29:00,1.15715,1.15733,1.15693,1.15693,30400000.0
2008-02-28 13:30:00,1.1581,1.1582,1.1579,1.1579,9000000.0
2008-02-28 13:31:00,1.15749,1.15749,1.15713,1.15721,9000000.0
2008-02-28 13:32:00,1.15727,1.15782,1.15715,1.15715,24400000.0
2008-02-28 13:33:00,1.15711,1.15714,1.15697,1.15712,12800000.0
2008-02-28 13:34:00,1.15715,1.1577,1.15692,1.15704,11200000.0
2008-02-28 13:35:00,1.15674,1.15726,1.15674,1.15702,8400000.0
2008-02-28 13:36:00,1.15703,1.15722,1.15653,1.15702,20600000.0
2008-02-28 13:37:00,1.15691,1.15692,1.15626,1.15626,6800000.0
2008-02-28 13:38:00,1.15694,1.15694,1.15671,1.15677,8200000.0
2008-02-28 13:39:00,1.15698,1.15698,1.15661,1.15665,49000000.0
2008-02-28 13:40:00,1.1604,1.1605,1.1594,1.1604,22200000.0
2008-02-28 13:41:00,1.15691,1.15729,1.1567,1.15692,22200000.0
2008-02-28 13:42:00,1.15647,1.15724,1.15647,1.15707,12400000.0
2008-02-28 13:43:00,1.15727,1.15759,1.15705,1.15747,15200000.0
2008-02-28 13:44:00,1.15764,1.15764,1.15704,1.15735,20200000.0
2008-02-28 13:45:00,1.15732,1.15749,1.15729,1.15734,12400000.0
2008-02-28 13:46:00,1.15739,1.15739,1.15676,1.15733,11200000.0
2008-02-28 13:47:00,1.15709,1.15765,1.15707,1.15765,17400000.0
2008-02-28 13:48:00,1.15733,1.15733,1.1568,1.1571,12200000.0
2008-02-28 13:49:00,1.15726,1.15737,1.15719,1.15719,18800000.0
2008-02-28 13:50:00,1.15723,1.15723,1.1568,1.15703,17000000.0
2008-02-28 13:51:00,1.15723,1.15756,1.15699,1.15714,16800000.0
2008-02-28 13:52:00,1.15728,1.15745,1.15716,1.15716,17400000.0
2008-02-28 13:53:00,1.15705,1.15741,1.15703,1.15706,9800000.0
2008-02-28 13:54:00,1.15759,1.15776,1.15729,1.15759,13000000.0
2008-02-28 13:55:00,1.15743,1.15763,1.1572,1.15734,16000000.0
2008-02-28 13:56:00,1.15769,1.15788,1.15768,1.15771,10000000.0
2008-02-28 13:57:00,1.15779,1.15809,1.1576,1.15767,26800000.0
2008-02-28 13:58:00,1.15766,1.15813,1.15734,1.15798,12200000.0
2008-02-28 13:59:00,1.15786,1.15797,1.15754,1.1577,35000000.0
2008-02-28 14:00:00,1.15787,1.15813,1.15777,1.15813,15000000.0
2008-02-28 14:01:00,1.15821,1.15821,1.1577,1.15797,11600000.0
2008-02-28 14:02:00,1.15775,1.15832,1.15748,1.15748,31200000.0
2008-02-28 14:03:00,1.15829,1.15855,1.15812,1.15814,26400000.0
2008-02-28 14:04:00,1.15879,1.159,1.15828,1.15828,19600000.0
2008-02-28 14:05:00,1.1583,1.15871,1.15823,1.15823,16600000.0
2008-02-28 14:06:00,1.15847,1.15847,1.15795,1.15812,27600000.0
2008-02-28 14:07:00,1.1581,1.15846,1.15807,1.15807,13400000.0
2008-02-28 14:08:00,1.1582,1.15868,1.1582,1.1586,25000000.0
2008-02-28 14:09:00,1.15849,1.15849,1.15819,1.15819,15800000.0
2008-02-28 14:10:00,1.15866,1.15931,1.15866,1.15911,17400000.0
2008-02-28 14:11:00,1.15879,1.15898,1.15863,1.15874,23200000.0
2008-02-28 14:12:00,1.1586,1.15897,1.15855,1.15886,23200000.0
2008-02-28 14:13:00,1.15867,1.15904,1.15867,1.15904,26400000.0
2008-02-28 14:14:00,1.15921,1.15987,1.15913,1.1593,23800000.0
2008-02-28 14:15:00,1.15926,1.15967,1.15916,1.15967,21200000.0
2008-02-28 14:16:00,1.15913,1.15954,1.15913,1.15951,14600000.0
2008-02-28 14:17:00,1.15917,1.1592,1.15864,1.15908,19800000.0
2008-02-28 14:18:00,1.15909,1.15916,1.15881,1.15887,18600000.0
2008-02-28 14:19:00,1.15908,1.15932,1.15884,1.15932,6200000.0
2008-02-28 14:20:00,1.15893,1.15893,1.15833,1.1589,14400000.0
2008-02-28 14:21:00,1.15872,1.15872,1.15806,1.15857,8400000.0
2008-02-28 14:22:00,1.15847,1.15847,1.15805,1.15819,17400000.0
2008-02-28 14:23:00,1.1605,1.1607,1.1602,1.1605,15400000.0
2008-02-28 14:24:00,1.1606,1.1606,1.1605,1.1606,15400000.0
2008-02-28 14:25:00,1.15816,1.15851,1.15816,1.15828,15400000.0
2008-02-28 14:26:00,1.15843,1.15843,1.15819,1.15825,19200000.0
2008-02-28 14:27:00,1.15871,1.15871,1.15786,1.15819,24600000.0
2008-02-28 14:28:00,1.15806,1.15829,1.15748,1.15748,23000000.0
2008-02-28 14:29:00,1.15794,1.15815,1.15773,1.15773,33000000.0
2008-02-28 14:30:00,1.15788,1.15821,1.15769,1.15806,25400000.0
2008-02-28 14:31:00,1.1574,1.1577,1.15733,1.1577,95400000.0
2008-02-28 14:32:00,1.1579,1.15832,1.1579,1.15823,8600000.0
2008-02-28 14:33:00,1.15841,1.15841,1.15793,1.15803,11000000.0
2008-02-28 14:34:00,1.15797,1.1586,1.15797,1.15811,19600000.0
2008-02-28 14:35:00,1.15846,1.15884,1.15842,1.15884,14600000.0
2008-02-28 14:36:00,1.15876,1.15926,1.15855,1.15905,22600000.0
2008-02-28 14:37:00,1.15976,1.15987,1.1593,1.15932,11200000.0
2008-02-28 14:38:00,1.15905,1.15985,1.15905,1.15985,11600000.0
2008-02-28 14:39:00,1.1596,1.16003,1.15945,1.15987,15800000.0
2008-02-28 14:40:00,1.15975,1.15997,1.15943,1.1599,28200000.0
2008-02-28 14:41:00,1.16033,1.16069,1.16006,1.1601,31200000.0
2008-02-28 14:42:00,1.16027,1.16088,1.16027,1.16082,24400000.0
2008-02-28 14:43:00,1.16067,1.16067,1.15986,1.15986,12800000.0
2008-02-28 14:44:00,1.15998,1.16064,1.15992,1.16013,19800000.0
2008-02-28 14:45:00,1.16022,1.16022,1.16001,1.16003,13200000.0
2008-02-28 14:46:00,1.16007,1.16028,1.15989,1.16014,14800000.0
2008-02-28 14:47:00,1.16013,1.16023,1.16013,1.16022,30200000.0
2008-02-28 14:48:00,1.16051,1.16054,1.1602,1.16047,20000000.0
2008-02-28 14:49:00,1.16013,1.16068,1.16013,1.16015,16800000.0
2008-02-28 14:50:00,1.16022,1.16061,1.16018,1.16061,14000000.0
2008-02-28 14:51:00,1.1602,1.1605,1.16009,1.16012,54200000.0
2008-02-28 14:52:00,1.15981,1.16047,1.15981,1.16026,15000000.0
2008-02-28 14:53:00,1.16071,1.16073,1.16031,1.16031,12600000.0
2008-02-28 14:54:00,1.16035,1.16045,1.15988,1.1604,23400000.0
2008-02-28 14:55:00,1.16016,1.16016,1.15996,1.16001,4200000.0
2008-02-28 14:56:00,1.16009,1.16042,1.15958,1.15958,135800000.0
2008-02-28 14:57:00,1.15965,1.16015,1.15965,1.16015,23400000.0
2008-02-28 14:58:00,1.1599,1.16037,1.15973,1.16037,25800000.0
2008-02-28 14:59:00,1.16023,1.16036,1.16016,1.16016,18400000.0
2008-02-28 15:00:00,1.1602,1.1604,1.16007,1.16017,11400000.0
2008-02-28 15:01:00,1.16013,1.16014,1.15989,1.15991,17600000.0
2008-02-28 15:02:00,1.15988,1.1602,1.15982,1.1601,8400000.0
2008-02-28 15:03:00,1.15997,1.15997,1.15898,1.1596,10800000.0
2008-02-28 15:04:00,1.15947,1.15992,1.15947,1.15992,19800000.0
2008-02-28 15:05:00,1.15966,1.15966,1.15941,1.15947,11000000.0
2008-02-28 15:06:00,1.15946,1.15955,1.15912,1.15922,96600000.0
2008-02-28 15:07:00,1.15916,1.1594,1.1591,1.15924,17200000.0
2008-02-28 15:08:00,1.15905,1.15958,1.15905,1.15937,6800000.0
2008-02-28 15:09:00,1.15968,1.15998,1.15959,1.1597,13000000.0
2008-02-28 15:10:00,1.15979,1.15979,1.15918,1.15918,10200000.0
2008-02-28 15:11:00,1.15913,1.15939,1.15877,1.15939,12000000.0
2008-02-28 15:12:00,1.15958,1.15967,1.15923,1.15926,23000000.0
2008-02-28 15:13:00,1.15914,1.15935,1.15892,1.15903,13200000.0
2008-02-28 15:14:00,1.15892,1.15952,1.15892,1.15904,19000000.0
2008-02-28 15:15:00,1.15918,1.15975,1.15918,1.15952,8400000.0
2008-02-28 15:16:00,1.15905,1.15957,1.15905,1.15931,6800000.0
2008-02-28 15:17:00,1.15939,1.15986,1.15911,1.15986,17800000.0
2008-02-28 15:18:00,1.1594,1.15968,1.1594,1.15959,10600000.0
2008-02-28 15:19:00,1.15979,1.16043,1.15956,1.16043,12300000.0
2008-02-28 15:20:00,1.16032,1.16032,1.15983,1.16007,18800000.0
2008-02-28 15:21:00,1.16005,1.16031,1.15984,1.16012,21000000.0
2008-02-28 15:22:00,1.16004,1.16043,1.15983,1.16015,11000000.0
2008-02-28 15:23:00,1.16016,1.16051,1.16012,1.16014,17200000.0
2008-02-28 15:24:00,1.1606,1.1607,1.16,1.1606,14800000.0
2008-02-28 15:25:00,1.16018,1.1604,1.1601,1.16018,14800000.0
2008-02-28 15:26:00,1.16019,1.16074,1.16009,1.16074,7600000.0
2008-02-28 15:27:00,1.16027,1.16069,1.16009,1.16048,124400000.0
2008-02-28 15:28:00,1.16032,1.16032,1.15994,1.16,8200000.0
2008-02-28 15:29:00,1.15967,1.15985,1.15923,1.15923,13000000.0
2008-02-28 15:30:00,1.1586,1.15953,1.1586,1.15931,26000000.0
2008-02-28 15:31:00,1.1587,1.1593,1.1587,1.15925,30200000.0
2008-02-28 15:32:00,1.15975,1.15975,1.15932,1.15963,17800000.0
2008-02-28 15:33:00,1.15919,1.15969,1.15905,1.15968,28200000.0
2008-02-28 15:34:00,1.1593,1.1593,1.15879,1.15924,13800000.0
2008-02-28 15:35:00,1.15922,1.15965,1.15919,1.1593,14600000.0
2008-02-28 15:36:00,1.1589,1.15965,1.1589,1.15941,18200000.0
2008-02-28 15:37:00,1.15939,1.15939,1.15871,1.15894,18000000.0
2008-02-28 15:38:00,1.1592,1.1593,1.1587,1.1592,12400000.0
2008-02-28 15:39:00,1.15922,1.1593,1.15912,1.15912,12400000.0
2008-02-28 15:40:00,1.1596,1.1601,1.1594,1.16,11400000.0
2008-02-28 15:41:00,1.15901,1.15908,1.15888,1.15903,11400000.0
2008-02-28 15:42:00,1.1591,1.1591,1.15871,1.15881,15200000.0
2008-02-28 15:43:00,1.15883,1.15937,1.15883,1.15914,23400000.0
2008-02-28 15:44:00,1.15907,1.15978,1.15895,1.15918,12800000.0
2008-02-28 15:45:00,1.1606,1.1609,1.1602,1.1602,10200000.0
2008-02-28 15:46:00,1.15915,1.15953,1.15915,1.15937,10200000.0
2008-02-28 15:47:00,1.15923,1.15945,1.15889,1.15905,12600000.0
2008-02-28 15:48:00,1.15938,1.15954,1.15931,1.15945,17200000.0
2008-02-28 15:49:00,1.15955,1.1598,1.15922,1.15927,21400000.0
2008-02-28 15:50:00,1.15939,1.15982,1.15939,1.15974,9000000.0
2008-02-28 15:51:00,1.16012,1.16012,1.15965,1.15999,42200000.0
2008-02-28 15:52:00,1.15978,1.15997,1.15978,1.15989,7800000.0
2008-02-28 15:53:00,1.15967,1.15987,1.15941,1.15987,21600000.0
2008-02-28 15:54:00,1.15971,1.15998,1.15954,1.15986,9000000.0
2008-02-28 15:55:00,1.16011,1.16078,1.15991,1.16014,10600000.0
2008-02-28 15:56:00,1.1599,1.1603,1.1588,1.1588,13600000.0
2008-02-28 15:57:00,1.16019,1.1602,1.15972,1.16015,13600000.0
2008-02-28 15:58:00,1.16009,1.16016,1.15979,1.15979,10800000.0
2008-02-28 15:59:00,1.16009,1.16036,1.15994,1.16004,10400000.0
2008-02-28 16:00:00,1.15983,1.16006,1.15958,1.15991,12400000.0
2008-02-28 16:01:00,1.15963,1.16004,1.15957,1.15978,25800000.0
2008-02-28 16:02:00,1.15976,1.16003,1.15943,1.15981,27400000.0
2008-02-28 16:03:00,1.1597,1.1597,1.15917,1.15926,16800000.0
2008-02-28 16:04:00,1.15939,1.15998,1.15939,1.15998,11200000.0
2008-02-28 16:05:00,1.1597,1.16036,1.1597,1.1601,10800000.0
2008-02-28 16:06:00,1.15971,1.16009,1.15969,1.16009,12200000.0
2008-02-28 16:07:00,1.16016,1.16016,1.15973,1.1599,12400000.0
2008-02-28 16:08:00,1.15979,1.15979,1.15922,1.15929,27200000.0
2008-02-28 16:09:00,1.15916,1.16016,1.15916,1.16016,7800000.0
2008-02-28 16:10:00,1.15995,1.16013,1.15969,1.16013,17000000.0
2008-02-28 16:11:00,1.16017,1.16058,1.16006,1.16015,15800000.0
2008-02-28 16:12:00,1.16054,1.16054,1.16003,1.16031,24200000.0
2008-02-28 16:13:00,1.15991,1.16071,1.15991,1.16018,26600000.0
2008-02-28 16:14:00,1.16022,1.16074,1.16017,1.16027,12800000.0
2008-02-28 16:15:00,1.15999,1.16012,1.15983,1.16012,14800000.0
2008-02-28 16:16:00,1.15994,1.15994,1.15955,1.15962,12800000.0
2008-02-28 16:17:00,1.16032,1.16039,1.16005,1.16015,18200000.0
2008-02-28 16:18:00,1.1598,1.15999,1.15941,1.15999,11000000.0
2008-02-28 16:19:00,1.15926,1.16018,1.15926,1.16009,13200000.0
2008-02-28 16:20:00,1.16042,1.16042,1.15981,1.16005,11200000.0
2008-02-28 16:21:00,1.16025,1.16025,1.15944,1.15967,10000000.0
2008-02-28 16:22:00,1.16005,1.16005,1.1598,1.1599,16800000.0
2008-02-28 16:23:00,1.15994,1.16019,1.15975,1.16019,13000000.0
2008-02-28 16:24:00,1.16,1.16033,1.15989,1.16033,10200000.0
2008-02-28 16:25:00,1.16024,1.16045,1.15994,1.15994,14000000.0
2008-02-28 16:26:00,1.15994,1.16022,1.15981,1.15995,14200000.0
2008-02-28 16:27:00,1.16021,1.1603,1.16015,1.1602,10800000.0
2008-02-28 16:28:00,1.16011,1.16011,1.15945,1.15945,20400000.0
2008-02-28 16:29:00,1.15919,1.15968,1.15918,1.15921,10600000.0
2008-02-28 16:30:00,1.15916,1.15972,1.15885,1.15922,17400000.0
2008-02-28 16:31:00,1.15894,1.15953,1.15894,1.15933,12600000.0
2008-02-28 16:32:00,1.15949,1.15949,1.15875,1.15883,14400000.0
2008-02-28 16:33:00,1.15853,1.15882,1.15853,1.15878,9000000.0
2008-02-28 16:34:00,1.15922,1.15922,1.15858,1.15906,26400000.0
2008-02-28 16:35:00,1.15895,1.15917,1.15867,1.15876,22000000.0
2008-02-28 16:36:00,1.15908,1.15908,1.15864,1.15895,11400000.0
2008-02-28 16:37:00,1.15848,1.15927,1.15848,1.15911,13000000.0
2008-02-28 16:38:00,1.15907,1.15923,1.15881,1.15912,12400000.0
2008-02-28 16:39:00,1.15913,1.15931,1.15913,1.15918,9800000.0
2008-02-28 16:40:00,1.15949,1.16005,1.15904,1.16005,12400000.0
2008-02-28 16:41:00,1.15986,1.15986,1.15964,1.15966,8800000.0
2008-02-28 16:42:00,1.15997,1.16025,1.15972,1.15999,20400000.0
2008-02-28 16:43:00,1.15995,1.16026,1.15984,1.15984,12400000.0
2008-02-28 16:44:00,1.15996,1.16035,1.15996,1.16034,15200000.0
2008-02-28 16:45:00,1.16019,1.16042,1.16003,1.16014,14000000.0
2008-02-28 16:46:00,1.15996,1.16049,1.15979,1.16015,27400000.0
2008-02-28 16:47:00,1.15979,1.16029,1.15979,1.16008,23800000.0
2008-02-28 16:48:00,1.1601,1.16057,1.15984,1.15984,9800000.0
2008-02-28 16:49:00,1.16003,1.16041,1.15975,1.16026,17000000.0
2008-02-28 16:50:00,1.16007,1.16015,1.15971,1.15988,12600000.0
2008-02-28 16:51:00,1.15996,1.1603,1.15989,1.16006,18600000.0
2008-02-28 16:52:00,1.16042,1.16132,1.16015,1.16062,10000000.0
2008-02-28 16:53:00,1.16027,1.16084,1.16027,1.16058,10200000.0
2008-02-28 16:54:00,1.16022,1.16074,1.16,1.16074,15800000.0
2008-02-28 16:55:00,1.16039,1.16039,1.15987,1.15987,13600000.0
2008-02-28 16:56:00,1.15955,1.15965,1.15894,1.15894,11800000.0
2008-02-28 16:57:00,1.15862,1.1587,1.15836,1.15852,21600000.0
2008-02-28 16:58:00,1.15924,1.15924,1.15861,1.15861,9400000.0
2008-02-28 16:59:00,1.15925,1.15925,1.15889,1.15913,19000000.0
2008-02-28 17:00:00,1.15866,1.15939,1.15864,1.15889,22000000.0
2008-02-28 17:01:00,1.1591,1.15933,1.15867,1.15933,14000000.0
2008-02-28 17:02:00,1.15904,1.15912,1.15864,1.15864,28600000.0
2008-02-28 17:03:00,1.15869,1.15889,1.15835,1.15872,10400000.0
2008-02-28 17:04:00,1.15873,1.1591,1.15865,1.15874,12600000.0
2008-02-28 17:05:00,1.15913,1.15923,1.1587,1.1587,12400000.0
2008-02-28 17:06:00,1.15884,1.15908,1.15873,1.15891,17200000.0
2008-02-28 17:07:00,1.15894,1.15894,1.15849,1.15862,16800000.0
2008-02-28 17:08:00,1.15843,1.15873,1.15841,1.15873,10200000.0
2008-02-28 17:09:00,1.1618,1.1619,1.1612,1.1616,11000000.0
2008-02-28 17:10:00,1.15861,1.15905,1.15843,1.15843,11000000.0
2008-02-28 17:11:00,1.15875,1.15897,1.15828,1.15897,17400000.0
2008-02-28 17:12:00,1.15827,1.15867,1.15798,1.15855,28200000.0
2008-02-28 17:13:00,1.15865,1.15865,1.15804,1.15804,17600000.0
2008-02-28 17:14:00,1.15826,1.1585,1.15824,1.1583,34800000.0
2008-02-28 17:15:00,1.15831,1.15861,1.15827,1.15861,30200000.0
2008-02-28 17:16:00,1.15845,1.15868,1.15799,1.1581,11200000.0
2008-02-28 17:17:00,1.15851,1.15874,1.15832,1.15855,16800000.0
2008-02-28 17:18:00,1.15875,1.15893,1.1582,1.1582,18000000.0
2008-02-28 17:19:00,1.15878,1.15943,1.15878,1.15927,8400000.0
2008-02-28 17:20:00,1.15911,1.15951,1.15909,1.15926,21600000.0
2008-02-28 17:21:00,1.15927,1.15953,1.15903,1.15949,17000000.0
2008-02-28 17:22:00,1.1594,1.15957,1.1593,1.1595,29800000.0
2008-02-28 17:23:00,1.15963,1.15972,1.15935,1.15951,10000000.0
2008-02-28 17:24:00,1.1599,1.16029,1.15971,1.16013,19000000.0
2008-02-28 17:25:00,1.16048,1.16088,1.16028,1.16028,17600000.0
2008-02-28 17:26:00,1.16058,1.16127,1.16051,1.16051,13800000.0
2008-02-28 17:27:00,1.1607,1.1607,1.16027,1.16027,9000000.0
2008-02-28 17:28:00,1.16036,1.16069,1.16027,1.16069,15800000.0
2008-02-28 17:29:00,1.16068,1.16069,1.16039,1.16049,16600000.0
2008-02-28 17:30:00,1.16011,1.16024,1.15967,1.15967,12000000.0
2008-02-28 17:31:00,1.15981,1.16033,1.15981,1.1599,20600000.0
2008-02-28 17:32:00,1.16017,1.16045,1.15932,1.16045,22400000.0
2008-02-28 17:33:00,1.15992,1.16023,1.15983,1.16023,13200000.0
2008-02-28 17:34:00,1.1598,1.16024,1.15979,1.16021,25000000.0
2008-02-28 17:35:00,1.16019,1.16045,1.15991,1.16006,14800000.0
2008-02-28 17:36:00,1.16015,1.16023,1.15971,1.15971,11600000.0
2008-02-28 17:37:00,1.1597,1.16011,1.15967,1.15985,21800000.0
2008-02-28 17:38:00,1.16018,1.1607,1.15978,1.15978,20200000.0
2008-02-28 17:39:00,1.16031,1.16042,1.15985,1.15986,13200000.0
2008-02-28 17:40:00,1.15981,1.16032,1.15981,1.16026,12400000.0
2008-02-28 17:41:00,1.16047,1.16079,1.16016,1.16079,12400000.0
2008-02-28 17:42:00,1.16061,1.16104,1.16039,1.16041,10000000.0
2008-02-28 17:43:00,1.1613,1.1613,1.1613,1.1613,15400000.0
2008-02-28 17:44:00,1.16093,1.16093,1.16022,1.1606,15400000.0
2008-02-28 17:45:00,1.16019,1.16062,1.16014,1.16039,11800000.0
2008-02-28 17:46:00,1.16059,1.16093,1.16057,1.16069,13800000.0
2008-02-28 17:47:00,1.16079,1.16126,1.16079,1.16095,22600000.0
2008-02-28 17:48:00,1.16089,1.16105,1.16076,1.16076,12800000.0
2008-02-28 17:49:00,1.16076,1.16107,1.1604,1.16093,22400000.0
2008-02-28 17:50:00,1.16049,1.16079,1.16033,1.16037,16800000.0
2008-02-28 17:51:00,1.16033,1.16088,1.16033,1.16038,24600000.0
2008-02-28 17:52:00,1.16067,1.16111,1.16039,1.1605,19200000.0
2008-02-28 17:53:00,1.16022,1.16103,1.16022,1.16066,10800000.0
2008-02-28 17:54:00,1.16034,1.16072,1.16024,1.16033,12200000.0
2008-02-28 17:55:00,1.16091,1.16118,1.16074,1.16074,24200000.0
2008-02-28 17:56:00,1.16049,1.16078,1.16049,1.1605,15400000.0
2008-02-28 17:57:00,1.16088,1.16113,1.16024,1.16097,11800000.0
2008-02-28 17:58:00,1.16038,1.16068,1.16029,1.16055,16400000.0
2008-02-28 17:59:00,1.16073,1.16084,1.16042,1.16053,27800000.0
2008-02-28 18:00:00,1.16081,1.16129,1.16081,1.16116,34800000.0
2008-02-28 18:01:00,1.16121,1.16136,1.1608,1.16095,14600000.0
2008-02-28 18:02:00,1.16089,1.16124,1.16064,1.16067,18400000.0
2008-02-28 18:03:00,1.16111,1.16142,1.16111,1.16142,16400000.0
2008-02-28 18:04:00,1.16109,1.1617,1.16109,1.16155,16200000.0
2008-02-28 18:05:00,1.16176,1.16207,1.16159,1.16159,12000000.0
2008-02-28 18:06:00,1.1615,1.16171,1.161,1.16146,19200000.0
2008-02-28 18:07:00,1.16162,1.16162,1.16115,1.16115,10400000.0
2008-02-28 18:08:00,1.16116,1.16148,1.16108,1.16114,10000000.0
2008-02-28 18:09:00,1.16142,1.16149,1.16099,1.1612,18000000.0
2008-02-28 18:10:00,1.16135,1.1614,1.16103,1.16103,23600000.0
2008-02-28 18:11:00,1.16128,1.16156,1.1612,1.16156,17400000.0
2008-02-28 18:12:00,1.16166,1.16166,1.1609,1.16101,15800000.0
2008-02-28 18:13:00,1.16115,1.16178,1.16115,1.16128,23600000.0
2008-02-28 18:14:00,1.16132,1.16172,1.16124,1.16136,15800000.0
2008-02-28 18:15:00,1.16113,1.16113,1.16024,1.1607,26000000.0
2008-02-28 18:16:00,1.16087,1.16142,1.16087,1.16103,21000000.0
2008-02-28 18:17:00,1.16088,1.16132,1.16088,1.16101,31600000.0
2008-02-28 18:18:00,1.16106,1.16164,1.1609,1.1609,24200000.0
2008-02-28 18:19:00,1.16114,1.16181,1.1611,1.16138,13200000.0
2008-02-28 18:20:00,1.16169,1.16177,1.16135,1.16148,7400000.0
2008-02-28 18:21:00,1.1616,1.16181,1.16132,1.16142,16200000.0
2008-02-28 18:22:00,1.16136,1.16161,1.16136,1.16138,12400000.0
2008-02-28 18:23:00,1.16183,1.16189,1.16155,1.16164,12200000.0
2008-02-28 18:24:00,1.16145,1.16145,1.1611,1.1611,8400000.0
2008-02-28 18:25:00,1.16089,1.16128,1.16051,1.16128,15000000.0
2008-02-28 18:26:00,1.16068,1.16117,1.16068,1.16098,9800000.0
2008-02-28 18:27:00,1.16096,1.16107,1.16091,1.16096,13000000.0
2008-02-28 18:28:00,1.16088,1.16126,1.16084,1.16105,14600000.0
2008-02-28 18:29:00,1.16104,1.16131,1.16101,1.16131,12600000.0
2008-02-28 18:30:00,1.16115,1.16131,1.16099,1.16099,8800000.0
2008-02-28 18:31:00,1.16142,1.16165,1.16104,1.16104,15800000.0
2008-02-28 18:32:00,1.16061,1.16075,1.16061,1.16075,21800000.0
2008-02-28 18:33:00,1.16078,1.16086,1.16061,1.16075,15400000.0
2008-02-28 18:34:00,1.16052,1.16077,1.16038,1.16077,12000000.0
2008-02-28 18:35:00,1.16091,1.16095,1.16037,1.16077,10000000.0
2008-02-28 18:36:00,1.16065,1.16124,1.16065,1.16109,16000000.0
2008-02-28 18:37:00,1.16078,1.16123,1.16072,1.16108,7400000.0
2008-02-28 18:38:00,1.1611,1.1611,1.16071,1.16098,24200000.0
2008-02-28 18:39:00,1.16061,1.16133,1.16061,1.1611,20000000.0
2008-02-28 18:40:00,1.16095,1.1611,1.16065,1.16102,16200000.0
2008-02-28 18:41:00,1.16096,1.16131,1.16093,1.16101,14400000.0
2008-02-28 18:42:00,1.16134,1.16134,1.16088,1.16088,11400000.0
2008-02-28 18:43:00,1.16113,1.16113,1.16083,1.1609,9400000.0
2008-02-28 18:44:00,1.16125,1.16134,1.16111,1.16127,17600000.0
2008-02-28 18:45:00,1.16122,1.16122,1.16084,1.16099,14200000.0
2008-02-28 18:46:00,1.161,1.161,1.1608,1.1608,10600000.0
2008-02-28 18:47:00,1.16109,1.16119,1.1609,1.16113,10600000.0
2008-02-28 18:48:00,1.16111,1.16139,1.16092,1.1611,23600000.0
2008-02-28 18:49:00,1.16085,1.16122,1.16077,1.16122,22200000.0
2008-02-28 18:50:00,1.16108,1.16108,1.1608,1.16101,13800000.0
2008-02-28 18:51:00,1.16126,1.1616,1.16126,1.1616,8400000.0
2008-02-28 18:52:00,1.16174,1.16174,1.1613,1.1613,24400000.0
2008-02-28 18:53:00,1.1606,1.1614,1.1606,1.161,10800000.0
2008-02-28 18:54:00,1.16095,1.16142,1.16076,1.16105,10800000.0
2008-02-28 18:55:00,1.16121,1.16122,1.16076,1.16093,22200000.0
2008-02-28 18:56:00,1.16095,1.16128,1.16083,1.16083,16400000.0
2008-02-28 18:57:00,1.16137,1.16137,1.16076,1.16109,25000000.0
2008-02-28 18:58:00,1.1612,1.1614,1.1611,1.1614,19200000.0
2008-02-28 18:59:00,1.16115,1.16115,1.16078,1.16086,19200000.0
2008-02-28 19:00:00,1.16087,1.16124,1.16081,1.16103,13800000.0
2008-02-28 19:01:00,1.16082,1.16104,1.16082,1.16082,10000000.0
2008-02-28 19:02:00,1.16097,1.16118,1.16071,1.16118,14600000.0
2008-02-28 19:03:00,1.16046,1.16087,1.16046,1.16057,16000000.0
2008-02-28 19:04:00,1.16063,1.16093,1.16041,1.16093,19600000.0
2008-02-28 19:05:00,1.16071,1.16124,1.16067,1.16104,20600000.0
2008-02-28 19:06:00,1.16121,1.16143,1.16096,1.16097,15400000.0
2008-02-28 19:07:00,1.16103,1.16103,1.16054,1.16054,13200000.0
2008-02-28 19:08:00,1.16054,1.16084,1.16044,1.16065,11600000.0
2008-02-28 19:09:00,1.16099,1.16099,1.16071,1.16071,16400000.0
2008-02-28 19:10:00,1.16123,1.16123,1.16076,1.16092,19400000.0
2008-02-28 19:11:00,1.16068,1.16078,1.16037,1.16053,9000000.0
2008-02-28 19:12:00,1.16084,1.161,1.16082,1.161,6800000.0
2008-02-28 19:13:00,1.16068,1.16085,1.16022,1.16051,31600000.0
2008-02-28 19:14:00,1.16025,1.1606,1.16024,1.16046,24800000.0
2008-02-28 19:15:00,1.1607,1.16078,1.16043,1.16078,22000000.0
2008-02-28 19:16:00,1.16076,1.16076,1.16013,1.16013,13200000.0
2008-02-28 19:17:00,1.1604,1.16055,1.16007,1.1605,24400000.0
2008-02-28 19:18:00,1.16049,1.16064,1.16033,1.16064,13800000.0
2008-02-28 19:19:00,1.16053,1.16093,1.16034,1.16061,12600000.0
2008-02-28 19:20:00,1.16017,1.16084,1.16017,1.16084,11600000.0
2008-02-28 19:21:00,1.16071,1.16098,1.16071,1.16082,13600000.0
2008-02-28 19:22:00,1.16065,1.1612,1.16065,1.16065,10000000.0
2008-02-28 19:23:00,1.16067,1.16095,1.16049,1.16067,15000000.0
2008-02-28 19:24:00,1.1606,1.16111,1.1606,1.16093,18200000.0
2008-02-28 19:25:00,1.16051,1.16074,1.16035,1.16054,19800000.0
2008-02-28 19:26:00,1.16069,1.16073,1.16063,1.16063,7400000.0
2008-02-28 19:27:00,1.16087,1.16087,1.16055,1.16055,7400000.0
2008-02-28 19:28:00,1.16078,1.161,1.16056,1.16092,13000000.0
2008-02-28 19:29:00,1.16096,1.16122,1.16096,1.161,16600000.0
2008-02-28 19:30:00,1.16111,1.16152,1.16111,1.16121,14000000.0
2008-02-28 19:31:00,1.16099,1.16161,1.16099,1.16128,14600000.0
2008-02-28 19:32:00,1.16129,1.16144,1.16094,1.16094,27000000.0
2008-02-28 19:33:00,1.16123,1.16123,1.16071,1.16079,16800000.0
2008-02-28 19:34:00,1.16064,1.16079,1.16011,1.16031,16600000.0
2008-02-28 19:35:00,1.16035,1.16079,1.16035,1.16065,13800000.0
2008-02-28 19:36:00,1.16031,1.16031,1.15987,1.15993,19400000.0
2008-02-28 19:37:00,1.16024,1.16054,1.16014,1.16054,18400000.0
2008-02-28 19:38:00,1.16059,1.16101,1.16038,1.16084,11000000.0
2008-02-28 19:39:00,1.16076,1.16103,1.16045,1.16089,21000000.0
2008-02-28 19:40:00,1.16147,1.16147,1.16102,1.16102,6200000.0
2008-02-28 19:41:00,1.16148,1.16164,1.16119,1.16136,10800000.0
2008-02-28 19:42:00,1.1611,1.16142,1.16109,1.16142,14400000.0
2008-02-28 19:43:00,1.16125,1.16125,1.16114,1.16117,18600000.0
2008-02-28 19:44:00,1.16087,1.16113,1.16072,1.16113,5200000.0
2008-02-28 19:45:00,1.1608,1.16086,1.16056,1.16056,6000000.0
2008-02-28 19:46:00,1.1608,1.1608,1.16047,1.16066,8800000.0
2008-02-28 19:47:00,1.1603,1.16074,1.1603,1.16057,18400000.0
2008-02-28 19:48:00,1.16102,1.16123,1.16074,1.1612,12200000.0
2008-02-28 19:49:00,1.16096,1.16096,1.16066,1.16087,8800000.0
2008-02-28 19:50:00,1.16055,1.16083,1.16029,1.16072,8600000.0
2008-02-28 19:51:00,1.16083,1.16096,1.16022,1.16022,17200000.0
2008-02-28 19:52:00,1.15998,1.16054,1.15991,1.16025,27800000.0
2008-02-28 19:53:00,1.16056,1.16056,1.1601,1.16047,22800000.0
2008-02-28 19:54:00,1.162,1.1622,1.1617,1.162,22800000.0
2008-02-28 19:55:00,1.1617,1.1617,1.1617,1.1617,22800000.0
2008-02-28 19:56:00,1.16032,1.16077,1.16017,1.16077,22800000.0
2008-02-28 19:57:00,1.16058,1.1612,1.16058,1.16084,15200000.0
2008-02-28 19:58:00,1.16082,1.1611,1.16069,1.16085,17000000.0
2008-02-28 19:59:00,1.16136,1.16143,1.16112,1.16112,17800000.0
2008-02-28 20:00:00,1.1606,1.16122,1.1605,1.16122,26600000.0
2008-02-28 20:01:00,1.16117,1.16137,1.16117,1.16136,14000000.0
2008-02-28 20:02:00,1.16131,1.16179,1.16118,1.16132,18000000.0
2008-02-28 20:03:00,1.16105,1.16139,1.16104,1.16116,25800000.0
2008-02-28 20:04:00,1.16144,1.16144,1.16107,1.16107,8000000.0
2008-02-28 20:05:00,1.16139,1.16153,1.16115,1.16121,22600000.0
2008-02-28 20:06:00,1.16148,1.16148,1.16118,1.16124,11400000.0
2008-02-28 20:07:00,1.16129,1.16176,1.16122,1.16122,10200000.0
2008-02-28 20:08:00,1.1622,1.1622,1.1622,1.1622,18200000.0
2008-02-28 20:09:00,1.16162,1.16171,1.16141,1.1615,18200000.0
2008-02-28 20:10:00,1.1614,1.1614,1.16102,1.16108,12800000.0
2008-02-28 20:11:00,1.1614,1.1614,1.16085,1.16113,6800000.0
2008-02-28 20:12:00,1.16096,1.1616,1.16096,1.1616,8400000.0
2008-02-28 20:13:00,1.16155,1.16208,1.16154,1.16154,10800000.0
2008-02-28 20:14:00,1.16145,1.1615,1.16125,1.1613,13000000.0
2008-02-28 20:15:00,1.16111,1.16111,1.16073,1.16094,12200000.0
2008-02-28 20:16:00,1.16084,1.16091,1.16061,1.16089,21000000.0
2008-02-28 20:17:00,1.1622,1.1625,1.1622,1.1623,13400000.0
2008-02-28 20:18:00,1.16105,1.16143,1.16091,1.16129,13400000.0
2008-02-28 20:19:00,1.16092,1.16126,1.16092,1.16106,6800000.0
2008-02-28 20:20:00,1.16098,1.16142,1.16098,1.16098,11600000.0
2008-02-28 20:21:00,1.1614,1.16159,1.16112,1.16112,10400000.0
2008-02-28 20:22:00,1.16088,1.16132,1.16088,1.16099,19400000.0
2008-02-28 20:23:00,1.1624,1.1624,1.1622,1.1624,31000000.0
2008-02-28 20:24:00,1.1622,1.1622,1.1618,1.1618,31000000.0
2008-02-28 20:25:00,1.16073,1.16129,1.16073,1.16102,31000000.0
2008-02-28 20:26:00,1.16078,1.16078,1.16031,1.16031,11600000.0
2008-02-28 20:27:00,1.16059,1.16077,1.16059,1.16077,23000000.0
2008-02-28 20:28:00,1.162,1.162,1.162,1.162,14600000.0
2008-02-28 20:29:00,1.16015,1.16089,1.16008,1.16089,14600000.0
2008-02-28 20:30:00,1.16058,1.16075,1.16051,1.16054,13200000.0
2008-02-28 20:31:00,1.16063,1.16101,1.16045,1.1607,14400000.0
2008-02-28 20:32:00,1.16069,1.16092,1.16055,1.16075,22400000.0
2008-02-28 20:33:00,1.16063,1.16077,1.16058,1.16067,8600000.0
2008-02-28 20:34:00,1.16056,1.16056,1.16017,1.16039,17800000.0
2008-02-28 20:35:00,1.16081,1.16148,1.16081,1.16148,16400000.0
2008-02-28 20:36:00,1.16144,1.16147,1.1612,1.1612,7800000.0
2008-02-28 20:38:00,1.16113,1.16142,1.16113,1.16142,3200000.0
2008-02-28 20:39:00,1.16122,1.16147,1.16112,1.16121,12800000.0
2008-02-28 20:40:00,1.16067,1.16131,1.16067,1.16131,17800000.0
2008-02-28 20:41:00,1.1607,1.16122,1.16065,1.16091,14000000.0
2008-02-28 20:42:00,1.1616,1.1618,1.1616,1.1618,10000000.0
2008-02-28 20:43:00,1.16103,1.16146,1.161,1.16146,10000000.0
2008-02-28 20:44:00,1.16135,1.16153,1.16128,1.16132,17800000.0
2008-02-28 20:45:00,1.1617,1.1617,1.1614,1.1614,14400000.0
2008-02-28 20:46:00,1.1615,1.1621,1.1615,1.1621,14400000.0
2008-02-28 20:47:00,1.16147,1.16161,1.16134,1.16161,14400000.0
2008-02-28 20:48:00,1.16132,1.16184,1.16132,1.16184,22800000.0
2008-02-28 20:49:00,1.16169,1.16225,1.16169,1.16225,18000000.0
2008-02-28 20:50:00,1.16206,1.16238,1.16189,1.16189,9800000.0
2008-02-28 20:51:00,1.16244,1.16252,1.16222,1.16226,24600000.0
2008-02-28 20:52:00,1.16227,1.16239,1.16202,1.16239,16600000.0
2008-02-28 20:53:00,1.16235,1.16235,1.16188,1.16189,15000000.0
2008-02-28 20:54:00,1.16192,1.16213,1.16172,1.16205,11200000.0
2008-02-28 20:55:00,1.16186,1.16205,1.16147,1.16158,22000000.0
2008-02-28 20:56:00,1.16165,1.16174,1.16114,1.16125,18600000.0
2008-02-28 20:57:00,1.1623,1.1624,1.1621,1.1623,14000000.0
2008-02-28 20:58:00,1.1624,1.1625,1.1623,1.1624,14000000.0
2008-02-28 20:59:00,1.16166,1.16186,1.16114,1.16114,14000000.0
2008-02-28 21:00:00,1.16176,1.16176,1.16159,1.16176,17400000.0
2008-02-28 21:01:00,1.16172,1.16172,1.16119,1.16124,16200000.0
2008-02-28 21:02:00,1.16158,1.16158,1.16127,1.16148,11800000.0
2008-02-28 21:03:00,1.16133,1.16152,1.16105,1.16133,16400000.0
2008-02-28 21:05:00,1.16157,1.16166,1.16157,1.16166,2600000.0
2008-02-28 21:06:00,1.16153,1.16166,1.16139,1.16166,11200000.0
2008-02-28 21:07:00,1.16183,1.16203,1.16171,1.16171,13200000.0
2008-02-28 21:08:00,1.1625,1.1627,1.162,1.1627,14800000.0
2008-02-28 21:09:00,1.16193,1.1623,1.16184,1.16185,14800000.0
2008-02-28 21:10:00,1.1627,1.1631,1.1625,1.1631,8800000.0
2008-02-28 21:11:00,1.16196,1.16233,1.16196,1.16205,8800000.0
2008-02-28 21:12:00,1.1629,1.1629,1.1624,1.1625,12200000.0
2008-02-28 21:13:00,1.16226,1.1623,1.16213,1.16219,12200000.0
2008-02-28 21:14:00,1.16212,1.16242,1.16212,1.16217,17200000.0
2008-02-28 21:15:00,1.16221,1.16247,1.16196,1.16203,23200000.0
2008-02-28 21:16:00,1.16213,1.16249,1.16207,1.16207,29600000.0
2008-02-28 21:17:00,1.16212,1.1623,1.16184,1.16221,13200000.0
2008-02-28 21:18:00,1.16246,1.16246,1.16221,1.16221,10200000.0
2008-02-28 21:19:00,1.16177,1.16223,1.16172,1.16172,11000000.0
2008-02-28 21:20:00,1.16183,1.1619,1.16139,1.16174,19600000.0
2008-02-28 21:21:00,1.16172,1.16209,1.16172,1.16209,5400000.0
2008-02-28 21:22:00,1.16202,1.16241,1.16196,1.16241,10000000.0
2008-02-28 21:23:00,1.16199,1.16235,1.16199,1.16229,13000000.0
2008-02-28 21:24:00,1.16226,1.16231,1.16181,1.16181,5200000.0
2008-02-28 21:25:00,1.1619,1.1624,1.1619,1.1624,13200000.0
2008-02-28 21:26:00,1.16203,1.16203,1.16172,1.16193,13200000.0
2008-02-28 21:27:00,1.16183,1.1621,1.16176,1.16176,10000000.0
2008-02-28 21:28:00,1.16163,1.16203,1.16158,1.1617,19000000.0
2008-02-28 21:29:00,1.1624,1.1624,1.1618,1.1624,19000000.0
2008-02-28 21:30:00,1.1625,1.1625,1.1619,1.1622,19000000.0
2008-02-28 21:31:00,1.16157,1.16189,1.16157,1.16173,19000000.0
2008-02-28 21:32:00,1.16185,1.16185,1.16122,1.16154,13800000.0
2008-02-28 21:33:00,1.16158,1.16158,1.16132,1.16142,10600000.0
2008-02-28 21:34:00,1.16135,1.16162,1.16129,1.16162,14000000.0
2008-02-28 21:35:00,1.16159,1.16165,1.1615,1.1615,13200000.0
2008-02-28 21:36:00,1.16141,1.16164,1.16135,1.16164,14600000.0
2008-02-28 21:37:00,1.16148,1.16169,1.16114,1.16157,14200000.0
2008-02-28 21:38:00,1.16154,1.16156,1.16116,1.16117,19200000.0
2008-02-28 21:39:00,1.16115,1.16132,1.16086,1.16087,17000000.0
2008-02-28 21:40:00,1.161,1.16151,1.161,1.16127,17000000.0
2008-02-28 21:41:00,1.16137,1.16145,1.16106,1.16145,8400000.0
2008-02-28 21:42:00,1.16175,1.16195,1.1617,1.16179,18600000.0
2008-02-28 21:43:00,1.16167,1.1622,1.16167,1.16193,15600000.0
2008-02-28 21:44:00,1.16182,1.16182,1.16156,1.16157,9400000.0
2008-02-28 21:45:00,1.16144,1.16157,1.16076,1.16076,23400000.0
2008-02-28 21:46:00,1.16113,1.16162,1.161,1.16162,12400000.0
2008-02-28 21:47:00,1.16159,1.16159,1.161,1.16101,7400000.0
2008-02-28 21:48:00,1.16089,1.16116,1.16076,1.16076,11600000.0
2008-02-28 21:49:00,1.16115,1.16115,1.16083,1.16109,3600000.0
2008-02-28 21:50:00,1.16096,1.16132,1.16067,1.16127,17800000.0
2008-02-28 21:51:00,1.1618,1.1622,1.1614,1.1615,7600000.0
2008-02-28 21:52:00,1.16094,1.16109,1.16094,1.16109,7600000.0
2008-02-28 21:53:00,1.16104,1.16147,1.16099,1.16147,11600000.0
2008-02-28 21:54:00,1.16152,1.16193,1.16152,1.16187,12600000.0
2008-02-28 21:55:00,1.16182,1.16213,1.16133,1.16189,16400000.0
2008-02-28 21:56:00,1.16198,1.16198,1.16151,1.16169,13000000.0
2008-02-28 21:57:00,1.1619,1.16215,1.1619,1.16211,12600000.0
2008-02-28 21:58:00,1.16254,1.16254,1.16201,1.16222,16000000.0
2008-02-28 21:59:00,1.16218,1.16272,1.16218,1.16256,7800000.0
2008-02-28 22:00:00,1.16246,1.16273,1.16237,1.16262,21800000.0
2008-02-28 22:01:00,1.16223,1.16278,1.16223,1.16239,27600000.0
2008-02-28 22:02:00,1.16252,1.16272,1.16252,1.16272,4200000.0
2008-02-28 22:03:00,1.16268,1.16295,1.16255,1.16295,24400000.0
2008-02-28 22:04:00,1.16258,1.16288,1.16255,1.16255,13000000.0
2008-02-28 22:05:00,1.16271,1.16271,1.16209,1.16241,20200000.0
2008-02-28 22:06:00,1.16253,1.16265,1.16248,1.16257,9400000.0
2008-02-28 22:07:00,1.16245,1.16245,1.16214,1.16231,21800000.0
2008-02-28 22:08:00,1.16151,1.16216,1.16151,1.16216,9000000.0
2008-02-28 22:09:00,1.1623,1.16265,1.1623,1.16265,3600000.0
2008-02-28 22:10:00,1.16261,1.16295,1.1624,1.1624,38800000.0
2008-02-28 22:11:00,1.16243,1.16296,1.16243,1.16296,14200000.0
2008-02-28 22:12:00,1.16233,1.16284,1.16214,1.16235,12200000.0
2008-02-28 22:13:00,1.16256,1.16297,1.16244,1.16244,12000000.0
2008-02-28 22:14:00,1.16289,1.16289,1.16188,1.16228,18000000.0
2008-02-28 22:15:00,1.16208,1.16221,1.16204,1.16204,17800000.0
2008-02-28 22:16:00,1.16201,1.16223,1.16194,1.16194,9200000.0
2008-02-28 22:17:00,1.162,1.1623,1.16189,1.16204,12200000.0
2008-02-28 22:18:00,1.16207,1.16223,1.16196,1.16203,12800000.0
2008-02-28 22:19:00,1.16167,1.16185,1.1616,1.16178,13400000.0
2008-02-28 22:20:00,1.1622,1.16222,1.16181,1.16194,20800000.0
2008-02-28 22:21:00,1.16183,1.16218,1.16179,1.16179,15800000.0
2008-02-28 22:22:00,1.16196,1.16201,1.1615,1.16195,17200000.0
2008-02-28 22:23:00,1.16196,1.16223,1.16154,1.16154,13200000.0
2008-02-28 22:24:00,1.16165,1.16184,1.16162,1.16173,12400000.0
2008-02-28 22:25:00,1.16173,1.16202,1.16173,1.16202,17400000.0
2008-02-28 22:26:00,1.16191,1.162,1.16144,1.16187,16600000.0
2008-02-28 22:27:00,1.16186,1.1622,1.16186,1.1622,7200000.0
2008-02-28 22:28:00,1.16214,1.16233,1.16173,1.16173,18000000.0
2008-02-28 22:29:00,1.16215,1.16223,1.16188,1.16223,9600000.0
2008-02-28 22:30:00,1.16226,1.16236,1.16195,1.162,12200000.0
2008-02-28 22:31:00,1.16241,1.16285,1.1623,1.16263,22800000.0
2008-02-28 22:32:00,1.1628,1.1628,1.16211,1.16223,8000000.0
2008-02-28 22:33:00,1.16219,1.16227,1.16185,1.16194,16400000.0
2008-02-28 22:34:00,1.16195,1.16233,1.16195,1.16221,19400000.0
2008-02-28 22:35:00,1.16234,1.16235,1.16213,1.16229,22800000.0
2008-02-28 22:36:00,1.16178,1.16258,1.16149,1.16258,9800000.0
2008-02-28 22:37:00,1.1624,1.1625,1.162,1.1625,17600000.0
2008-02-28 22:38:00,1.16268,1.16268,1.16205,1.16205,17600000.0
2008-02-28 22:39:00,1.16244,1.16244,1.16195,1.16196,14000000.0
2008-02-28 22:40:00,1.16197,1.16215,1.16181,1.16213,10800000.0
2008-02-28 22:41:00,1.16235,1.16286,1.16235,1.16286,24200000.0
2008-02-28 22:42:00,1.16251,1.1632,1.16251,1.16271,18600000.0
2008-02-28 22:43:00,1.16295,1.16295,1.16213,1.16241,13000000.0
2008-02-28 22:44:00,1.16142,1.162,1.16131,1.162,9000000.0
2008-02-28 22:45:00,1.16201,1.16223,1.16163,1.16164,9400000.0
2008-02-28 22:46:00,1.1615,1.1622,1.16138,1.1622,18600000.0
2008-02-28 22:47:00,1.16168,1.16208,1.16125,1.16125,14600000.0
2008-02-28 22:48:00,1.16132,1.1615,1.16129,1.16144,17600000.0
2008-02-28 22:49:00,1.16139,1.16193,1.16139,1.16175,16400000.0
2008-02-28 22:50:00,1.16204,1.16204,1.1616,1.1616,8200000.0
2008-02-28 22:51:00,1.16142,1.16162,1.16142,1.16162,4000000.0
2008-02-28 22:52:00,1.161,1.16187,1.16093,1.16187,24000000.0
2008-02-28 22:53:00,1.16199,1.16199,1.16162,1.16162,16800000.0
2008-02-28 22:54:00,1.16166,1.16227,1.16166,1.16182,11600000.0
2008-02-28 22:55:00,1.16174,1.16222,1.16143,1.16143,19400000.0
2008-02-28 22:56:00,1.16176,1.16215,1.1617,1.1617,10400000.0
2008-02-28 22:57:00,1.16169,1.16197,1.16158,1.16158,12200000.0
2008-02-28 22:58:00,1.16174,1.16185,1.16142,1.16149,22200000.0
2008-02-28 22:59:00,1.16167,1.16189,1.1615,1.16177,18800000.0
2008-02-28 23:00:00,1.16174,1.16191,1.16119,1.16191,14000000.0
2008-02-28 23:01:00,1.16199,1.16199,1.16136,1.16177,6400000.0
2008-02-28 23:02:00,1.16166,1.16181,1.16166,1.16181,28200000.0
2008-02-28 23:03:00,1.1619,1.16195,1.16165,1.16165,9000000.0
2008-02-28 23:04:00,1.16169,1.1621,1.16166,1.1621,8200000.0
2008-02-28 23:05:00,1.16166,1.16184,1.16166,1.1618,12800000.0
2008-02-28 23:06:00,1.16195,1.16208,1.16177,1.16181,7800000.0
2008-02-28 23:07:00,1.16206,1.16206,1.16206,1.16206,9600000.0
2008-02-28 23:08:00,1.16236,1.16258,1.16224,1.16258,12000000.0
2008-02-28 23:09:00,1.16212,1.16245,1.16194,1.16194,4200000.0
2008-02-28 23:10:00,1.16234,1.16238,1.16216,1.16226,11400000.0
2008-02-28 23:11:00,1.1623,1.1625,1.1616,1.1617,26600000.0
2008-02-28 23:12:00,1.162,1.16242,1.162,1.16207,26600000.0
2008-02-28 23:13:00,1.16257,1.16261,1.16225,1.16238,14400000.0
2008-02-28 23:14:00,1.1614,1.1617,1.1613,1.1613,10600000.0
2008-02-28 23:15:00,1.1615,1.1616,1.1613,1.1615,10600000.0
2008-02-28 23:16:00,1.16213,1.16232,1.16209,1.16222,10600000.0
2008-02-28 23:17:00,1.16227,1.16267,1.16227,1.16232,18600000.0
2008-02-28 23:18:00,1.16232,1.16235,1.16219,1.16222,19400000.0
2008-02-28 23:19:00,1.1618,1.1623,1.1616,1.1623,7000000.0
2008-02-28 23:20:00,1.1619,1.16231,1.1619,1.16218,7000000.0
2008-02-28 23:21:00,1.16237,1.16237,1.16195,1.16206,19800000.0
2008-02-28 23:22:00,1.16237,1.16248,1.16218,1.16235,19600000.0
2008-02-28 23:23:00,1.16237,1.16245,1.16237,1.16237,12400000.0
2008-02-28 23:24:00,1.16241,1.16253,1.16241,1.16253,5400000.0
2008-02-28 23:25:00,1.16253,1.16281,1.1625,1.1625,18400000.0
2008-02-28 23:26:00,1.16244,1.16244,1.16216,1.16217,11600000.0
2008-02-28 23:27:00,1.16188,1.16225,1.16166,1.16166,25400000.0
2008-02-28 23:28:00,1.16234,1.16245,1.16203,1.16244,10600000.0
2008-02-28 23:29:00,1.162,1.1621,1.1619,1.1621,3200000.0
2008-02-28 23:30:00,1.1622,1.1625,1.1621,1.1625,3200000.0
2008-02-28 23:31:00,1.1624,1.1629,1.1624,1.1625,3200000.0
2008-02-28 23:32:00,1.1623,1.16253,1.1623,1.16253,3200000.0
2008-02-28 23:33:00,1.16217,1.16246,1.162,1.1622,10000000.0
2008-02-28 23:34:00,1.16229,1.16259,1.16191,1.16221,9000000.0
2008-02-28 23:35:00,1.16209,1.16217,1.16209,1.16217,18800000.0
2008-02-28 23:36:00,1.16212,1.16252,1.16212,1.16215,12600000.0
2008-02-28 23:37:00,1.16249,1.16249,1.16205,1.16205,21400000.0
2008-02-28 23:38:00,1.16252,1.16252,1.16183,1.162,14800000.0
2008-02-28 23:39:00,1.16256,1.16256,1.16237,1.16237,17000000.0
2008-02-28 23:40:00,1.16233,1.16253,1.16208,1.16216,23200000.0
2008-02-28 23:41:00,1.16218,1.16252,1.16208,1.16222,11800000.0
2008-02-28 23:42:00,1.16249,1.16268,1.16248,1.16251,14600000.0
2008-02-28 23:43:00,1.1622,1.1623,1.16197,1.16197,10800000.0
2008-02-28 23:44:00,1.16239,1.16292,1.16239,1.16284,12400000.0
2008-02-28 23:45:00,1.16331,1.16331,1.16279,1.16312,6800000.0
2008-02-28 23:46:00,1.16322,1.16342,1.16302,1.16329,11800000.0
2008-02-28 23:47:00,1.16304,1.16316,1.16296,1.16301,8000000.0
2008-02-28 23:48:00,1.16327,1.16371,1.16327,1.16366,15800000.0
2008-02-28 23:49:00,1.16313,1.16337,1.16295,1.16295,13600000.0
2008-02-28 23:50:00,1.16354,1.16354,1.16305,1.16323,13200000.0
2008-02-28 23:51:00,1.16342,1.16354,1.16322,1.16354,7600000.0
2008-02-28 23:52:00,1.1637,1.1637,1.1634,1.1635,3600000.0
2008-02-28 23:53:00,1.16367,1.16367,1.16359,1.16359,3600000.0
2008-02-28 23:54:00,1.16391,1.16417,1.1636,1.1636,12400000.0
2008-02-28 23:55:00,1.1636,1.16365,1.16314,1.16314,12200000.0
2008-02-28 23:56:00,1.1631,1.16336,1.16293,1.16293,20600000.0
2008-02-28 23:57:00,1.16299,1.16328,1.16276,1.16328,14800000.0
2008-02-28 23:58:00,1.16301,1.16333,1.16285,1.16333,12800000.0
2008-02-28 23:59:00,1.16303,1.16338,1.16303,1.16319,20000000.0
2008-02-29 00:00:00,1.1631,1.16392,1.16283,1.16283,4200000.0
2008-02-29 00:01:00,1.16327,1.16349,1.16288,1.16295,10600000.0
2008-02-29 00:02:00,1.16316,1.16333,1.16294,1.16294,10200000.0
2008-02-29 00:03:00,1.163,1.16335,1.1625,1.1625,17000000.0
2008-02-29 00:04:00,1.16325,1.16325,1.16304,1.16304,15400000.0
2008-02-29 00:05:00,1.16307,1.16307,1.16273,1.16298,25200000.0
2008-02-29 00:06:00,1.16283,1.16324,1.16283,1.16293,13400000.0
2008-02-29 00:07:00,1.16241,1.16261,1.16218,1.16259,11000000.0
2008-02-29 00:08:00,1.16207,1.16217,1.16194,1.16201,10600000.0
2008-02-29 00:09:00,1.16193,1.16223,1.16163,1.16163,19600000.0
2008-02-29 00:10:00,1.16195,1.16224,1.16195,1.16217,24400000.0
2008-02-29 00:11:00,1.16187,1.16194,1.16121,1.16121,17400000.0
2008-02-29 00:12:00,1.16152,1.16152,1.16114,1.16144,23400000.0
2008-02-29 00:13:00,1.16135,1.16135,1.16112,1.16116,9800000.0
2008-02-29 00:14:00,1.16146,1.16146,1.16093,1.16093,13000000.0
2008-02-29 00:15:00,1.16131,1.16131,1.16082,1.16096,15800000.0
2008-02-29 00:16:00,1.16064,1.16107,1.16062,1.16086,12600000.0
2008-02-29 00:17:00,1.1641,1.1641,1.1635,1.1638,8600000.0
2008-02-29 00:18:00,1.1611,1.1616,1.16109,1.1616,8600000.0
2008-02-29 00:19:00,1.16146,1.16178,1.16146,1.16178,16600000.0
2008-02-29 00:20:00,1.16196,1.16198,1.16166,1.16188,11000000.0
2008-02-29 00:21:00,1.16194,1.16197,1.16179,1.16179,10400000.0
2008-02-29 00:22:00,1.16121,1.16185,1.16121,1.16139,20400000.0
2008-02-29 00:23:00,1.1642,1.1644,1.1642,1.1642,8000000.0
2008-02-29 00:24:00,1.16158,1.16158,1.16129,1.16146,8000000.0
2008-02-29 00:25:00,1.16121,1.16121,1.16042,1.16085,11200000.0
2008-02-29 00:26:00,1.16101,1.16152,1.16101,1.16143,13000000.0
2008-02-29 00:27:00,1.16133,1.16187,1.161,1.16187,12400000.0
2008-02-29 00:28:00,1.1643,1.1644,1.164,1.1642,24800000.0
2008-02-29 00:29:00,1.1644,1.1645,1.1644,1.1645,24800000.0
2008-02-29 00:30:00,1.16178,1.16262,1.16178,1.16209,24800000.0
2008-02-29 00:31:00,1.16222,1.1625,1.16222,1.16246,14200000.0
2008-02-29 00:32:00,1.16212,1.16226,1.162,1.1622,31400000.0
2008-02-29 00:33:00,1.16217,1.16261,1.16217,1.16221,12600000.0
2008-02-29 00:34:00,1.16199,1.16238,1.16199,1.16232,20000000.0
2008-02-29 00:35:00,1.16278,1.16296,1.16256,1.16296,8200000.0
2008-02-29 00:36:00,1.16286,1.1632,1.16286,1.16299,7800000.0
2008-02-29 00:37:00,1.16295,1.16301,1.16285,1.16301,11200000.0
2008-02-29 00:38:00,1.1635,1.1642,1.1634,1.1638,14800000.0
2008-02-29 00:39:00,1.16281,1.16338,1.16281,1.16309,14800000.0
2008-02-29 00:40:00,1.16314,1.16378,1.16299,1.16323,11200000.0
2008-02-29 00:41:00,1.16348,1.16391,1.16303,1.16303,22200000.0
2008-02-29 00:42:00,1.16382,1.16404,1.1638,1.16399,12800000.0
2008-02-29 00:43:00,1.16434,1.16434,1.1638,1.1638,3200000.0
2008-02-29 00:44:00,1.16369,1.16382,1.16344,1.16352,11000000.0
2008-02-29 00:45:00,1.16359,1.16414,1.16357,1.16377,21800000.0
2008-02-29 00:46:00,1.16353,1.16381,1.16353,1.16361,11600000.0
2008-02-29 00:47:00,1.16355,1.16392,1.16344,1.16392,18800000.0
2008-02-29 00:48:00,1.16382,1.16382,1.16356,1.16356,11800000.0
2008-02-29 00:49:00,1.16358,1.1638,1.16357,1.16362,16800000.0
2008-02-29 00:50:00,1.1634,1.16365,1.16336,1.16342,26000000.0
2008-02-29 00:51:00,1.16337,1.16362,1.16324,1.16362,16000000.0
2008-02-29 00:52:00,1.16359,1.16359,1.16316,1.16317,9000000.0
2008-02-29 00:53:00,1.16332,1.16373,1.16332,1.16345,12800000.0
2008-02-29 00:54:00,1.16341,1.16368,1.16329,1.16368,25200000.0
2008-02-29 00:55:00,1.16338,1.16358,1.16327,1.1634,25400000.0
2008-02-29 00:56:00,1.16365,1.16366,1.16349,1.16349,8600000.0
2008-02-29 00:57:00,1.16335,1.16395,1.16335,1.16381,23200000.0
2008-02-29 00:58:00,1.16362,1.16393,1.16338,1.16347,12000000.0
2008-02-29 00:59:00,1.16369,1.16412,1.16333,1.16412,22800000.0
2008-02-29 01:00:00,1.1643,1.1644,1.16387,1.16415,14600000.0
2008-02-29 01:01:00,1.16384,1.16409,1.16356,1.16398,16200000.0
2008-02-29 01:02:00,1.1639,1.16404,1.1639,1.16404,4200000.0
2008-02-29 01:03:00,1.16418,1.16422,1.16378,1.16401,25400000.0
2008-02-29 01:04:00,1.1613,1.1615,1.1606,1.1606,15600000.0
2008-02-29 01:05:00,1.161,1.1612,1.161,1.1612,15600000.0
2008-02-29 01:06:00,1.16438,1.16438,1.1641,1.16416,15600000.0
2008-02-29 01:07:00,1.16409,1.16428,1.16378,1.16411,18800000.0
2008-02-29 01:08:00,1.16349,1.16422,1.16333,1.16398,15200000.0
2008-02-29 01:09:00,1.16381,1.16394,1.16372,1.16383,17000000.0
2008-02-29 01:10:00,1.16403,1.16403,1.16362,1.16377,13000000.0
2008-02-29 01:11:00,1.16389,1.16414,1.16371,1.16371,10000000.0
2008-02-29 01:12:00,1.161,1.161,1.1605,1.1605,31400000.0
2008-02-29 01:13:00,1.1608,1.1611,1.1606,1.161,31400000.0
2008-02-29 01:14:00,1.1639,1.1639,1.1636,1.16377,31400000.0
2008-02-29 01:15:00,1.1638,1.16401,1.16363,1.16386,18000000.0
2008-02-29 01:16:00,1.16391,1.16409,1.16381,1.16382,23000000.0
2008-02-29 01:17:00,1.16362,1.16398,1.16327,1.16378,28000000.0
2008-02-29 01:18:00,1.16355,1.16363,1.16326,1.16326,13000000.0
2008-02-29 01:19:00,1.16403,1.16403,1.16365,1.16381,5800000.0
2008-02-29 01:20:00,1.1638,1.1638,1.16377,1.16377,5600000.0
2008-02-29 01:21:00,1.16348,1.16391,1.16332,1.16357,17600000.0
2008-02-29 01:22:00,1.16388,1.16388,1.1635,1.16362,16800000.0
2008-02-29 01:23:00,1.1614,1.162,1.1614,1.1618,20200000.0
2008-02-29 01:24:00,1.16407,1.16414,1.16394,1.16398,20200000.0
2008-02-29 01:25:00,1.1621,1.1621,1.1616,1.1616,18800000.0
2008-02-29 01:26:00,1.16371,1.16417,1.16371,1.16385,18800000.0
2008-02-29 01:27:00,1.16407,1.16434,1.16407,1.16409,14600000.0
2008-02-29 01:28:00,1.16382,1.16408,1.16375,1.16375,21600000.0
2008-02-29 01:29:00,1.16376,1.16427,1.16347,1.16427,24600000.0
2008-02-29 01:30:00,1.16387,1.16411,1.1637,1.16382,7200000.0
2008-02-29 01:31:00,1.16381,1.16421,1.16381,1.16406,14800000.0
2008-02-29 01:32:00,1.16389,1.16426,1.16372,1.16387,15600000.0
2008-02-29 01:33:00,1.162,1.1621,1.1617,1.1618,16200000.0
2008-02-29 01:34:00,1.16341,1.16356,1.16322,1.16322,16200000.0
2008-02-29 01:35:00,1.16338,1.16345,1.16326,1.16339,7400000.0
2008-02-29 01:36:00,1.16363,1.16363,1.16328,1.16328,12400000.0
2008-02-29 01:37:00,1.16344,1.16363,1.16321,1.16324,10600000.0
2008-02-29 01:38:00,1.16329,1.16357,1.16329,1.16353,12600000.0
2008-02-29 01:39:00,1.16307,1.16324,1.16254,1.16293,24600000.0
2008-02-29 01:40:00,1.16262,1.16325,1.16244,1.16284,8800000.0
2008-02-29 01:41:00,1.16308,1.16343,1.16307,1.1631,11600000.0
2008-02-29 01:42:00,1.16281,1.16304,1.16231,1.16304,20800000.0
2008-02-29 01:43:00,1.16265,1.1633,1.16265,1.1633,14600000.0
2008-02-29 01:44:00,1.16314,1.16315,1.16286,1.16296,16400000.0
2008-02-29 01:45:00,1.16336,1.16351,1.16317,1.16317,17400000.0
2008-02-29 01:46:00,1.16306,1.16306,1.16297,1.16297,6800000.0
2008-02-29 01:47:00,1.16272,1.16283,1.16254,1.16267,7400000.0
2008-02-29 01:48:00,1.16228,1.16239,1.16154,1.16168,7400000.0
2008-02-29 01:49:00,1.16194,1.16194,1.16171,1.16171,7400000.0
2008-02-29 01:50:00,1.16186,1.16213,1.16139,1.16158,15800000.0
2008-02-29 01:51:00,1.16167,1.16187,1.16161,1.16161,9800000.0
2008-02-29 01:52:00,1.16178,1.16204,1.16153,1.16204,18200000.0
2008-02-29 01:53:00,1.16204,1.16214,1.16174,1.16177,19000000.0
2008-02-29 01:54:00,1.16197,1.1623,1.16138,1.16185,14200000.0
2008-02-29 01:55:00,1.16136,1.16193,1.1612,1.16193,17600000.0
2008-02-29 01:56:00,1.16131,1.1616,1.16106,1.16122,20600000.0
2008-02-29 01:57:00,1.16131,1.16185,1.16108,1.16131,15400000.0
2008-02-29 01:58:00,1.16114,1.16142,1.16114,1.16137,21600000.0
2008-02-29 01:59:00,1.16091,1.16137,1.16068,1.16068,20800000.0
2008-02-29 02:00:00,1.16058,1.16072,1.16046,1.16072,15800000.0
2008-02-29 02:01:00,1.16091,1.16091,1.16051,1.16066,13000000.0
2008-02-29 02:02:00,1.1612,1.1612,1.16063,1.16069,17400000.0
2008-02-29 02:03:00,1.16061,1.16091,1.16061,1.16089,12400000.0
2008-02-29 02:04:00,1.16045,1.16068,1.16041,1.16055,10000000.0
2008-02-29 02:05:00,1.16027,1.16096,1.16007,1.16054,13400000.0
2008-02-29 02:06:00,1.162,1.1625,1.162,1.1625,11600000.0
2008-02-29 02:07:00,1.16033,1.16095,1.16009,1.16011,11600000.0
2008-02-29 02:08:00,1.16029,1.16052,1.16029,1.16037,22200000.0
2008-02-29 02:09:00,1.16013,1.16066,1.16007,1.16066,8000000.0
2008-02-29 02:10:00,1.16,1.1605,1.16,1.1605,18900000.0
2008-02-29 02:11:00,1.16041,1.16078,1.16033,1.16033,11800000.0
2008-02-29 02:12:00,1.16048,1.16048,1.15997,1.15997,9000000.0
2008-02-29 02:13:00,1.16049,1.1606,1.16034,1.16048,10600000.0
2008-02-29 02:14:00,1.16054,1.16066,1.16026,1.16042,21000000.0
2008-02-29 02:15:00,1.16019,1.16059,1.16016,1.16016,15200000.0
2008-02-29 02:16:00,1.16024,1.16024,1.16024,1.16024,2600000.0
2008-02-29 02:17:00,1.16091,1.16109,1.16054,1.16109,7400000.0
2008-02-29 02:18:00,1.1632,1.1633,1.1631,1.1631,11800000.0
2008-02-29 02:19:00,1.16043,1.1609,1.16043,1.16047,11800000.0
2008-02-29 02:20:00,1.1604,1.1604,1.1604,1.1604,3200000.0
2008-02-29 02:21:00,1.16072,1.16116,1.16053,1.16057,25000000.0
2008-02-29 02:22:00,1.16086,1.16105,1.16078,1.16105,8200000.0
2008-02-29 02:23:00,1.16136,1.16148,1.16116,1.16131,10000000.0
2008-02-29 02:24:00,1.16142,1.16156,1.16126,1.16128,13800000.0
2008-02-29 02:25:00,1.16145,1.16145,1.16122,1.16124,16400000.0
2008-02-29 02:26:00,1.16144,1.16158,1.16127,1.16158,16000000.0
2008-02-29 02:27:00,1.16142,1.16158,1.16126,1.16134,5200000.0
2008-02-29 02:28:00,1.16126,1.16126,1.16096,1.161,7400000.0
2008-02-29 02:29:00,1.16113,1.16129,1.16113,1.16129,7600000.0
2008-02-29 02:30:00,1.16154,1.16154,1.16091,1.16106,11200000.0
2008-02-29 02:31:00,1.16095,1.16144,1.16095,1.16125,18400000.0
2008-02-29 02:32:00,1.1612,1.1614,1.1612,1.16139,12600000.0
2008-02-29 02:33:00,1.16165,1.1618,1.16149,1.16174,14400000.0
2008-02-29 02:34:00,1.16129,1.16135,1.16113,1.16113,10600000.0
2008-02-29 02:35:00,1.16122,1.16166,1.16121,1.16121,11600000.0
2008-02-29 02:36:00,1.16091,1.16135,1.16064,1.16135,9200000.0
2008-02-29 02:37:00,1.16157,1.16157,1.161,1.1613,9800000.0
2008-02-29 02:38:00,1.1611,1.16133,1.16067,1.16085,14400000.0
2008-02-29 02:39:00,1.16099,1.16114,1.16099,1.16099,9400000.0
2008-02-29 02:40:00,1.16077,1.16077,1.16035,1.16071,8400000.0
2008-02-29 02:41:00,1.16088,1.16119,1.16082,1.16082,6800000.0
2008-02-29 02:42:00,1.1633,1.1633,1.1624,1.1631,11000000.0
2008-02-29 02:43:00,1.16078,1.16103,1.16068,1.16074,11000000.0
2008-02-29 02:44:00,1.16084,1.16114,1.16081,1.16104,21800000.0
2008-02-29 02:45:00,1.16121,1.16182,1.16112,1.16112,35400000.0
2008-02-29 02:46:00,1.16099,1.16129,1.16077,1.16118,11400000.0
2008-02-29 02:47:00,1.1611,1.16138,1.16098,1.16126,13200000.0
2008-02-29 02:48:00,1.16049,1.16121,1.16027,1.16121,13000000.0
2008-02-29 02:49:00,1.16167,1.16189,1.16143,1.16158,10000000.0
2008-02-29 02:50:00,1.16177,1.16208,1.16164,1.16173,21000000.0
2008-02-29 02:51:00,1.16193,1.16201,1.16193,1.16201,2600000.0
2008-02-29 02:52:00,1.16199,1.16258,1.16161,1.16258,19200000.0
2008-02-29 02:53:00,1.16244,1.16244,1.16212,1.16224,9400000.0
2008-02-29 02:54:00,1.16221,1.16263,1.16209,1.1623,12800000.0
2008-02-29 02:55:00,1.16238,1.16243,1.16211,1.16211,8400000.0
2008-02-29 02:56:00,1.16263,1.16263,1.16227,1.16239,15400000.0
2008-02-29 02:57:00,1.16243,1.16253,1.16228,1.16233,13400000.0
2008-02-29 02:58:00,1.1626,1.16275,1.1622,1.1622,9800000.0
2008-02-29 02:59:00,1.16239,1.16264,1.16208,1.16238,13000000.0
2008-02-29 03:00:00,1.16219,1.16243,1.16192,1.16216,23000000.0
2008-02-29 03:01:00,1.16175,1.16184,1.16175,1.16184,2600000.0
2008-02-29 03:02:00,1.16138,1.16161,1.16121,1.16161,7000000.0
2008-02-29 03:03:00,1.16158,1.16196,1.16141,1.16144,22800000.0
2008-02-29 03:04:00,1.16121,1.1617,1.16111,1.1617,12600000.0
2008-02-29 03:06:00,1.16146,1.16149,1.16146,1.16149,4800000.0
2008-02-29 03:07:00,1.1614,1.1618,1.1614,1.1618,6200000.0
2008-02-29 03:08:00,1.16201,1.1624,1.16201,1.16239,6200000.0
2008-02-29 03:09:00,1.16227,1.1626,1.16224,1.16228,19000000.0
2008-02-29 03:10:00,1.16192,1.1622,1.16164,1.1622,22200000.0
2008-02-29 03:11:00,1.16216,1.16241,1.16194,1.16228,18200000.0
2008-02-29 03:12:00,1.1606,1.1608,1.1606,1.1608,8200000.0
2008-02-29 03:13:00,1.1606,1.1615,1.1605,1.1608,8200000.0
2008-02-29 03:14:00,1.16252,1.16257,1.16246,1.16253,8200000.0
2008-02-29 03:15:00,1.16251,1.16273,1.1625,1.1625,13000000.0
2008-02-29 03:17:00,1.16247,1.16291,1.16228,1.16291,4200000.0
2008-02-29 03:18:00,1.16282,1.16299,1.16236,1.16236,25000000.0
2008-02-29 03:19:00,1.16272,1.16283,1.16257,1.16283,9400000.0
2008-02-29 03:20:00,1.16274,1.16278,1.16232,1.16257,17800000.0
2008-02-29 03:21:00,1.16266,1.16286,1.16249,1.16261,10000000.0
2008-02-29 03:22:00,1.16242,1.16304,1.16236,1.16304,7800000.0
2008-02-29 03:23:00,1.16242,1.16242,1.16224,1.16224,2600000.0
2008-02-29 03:24:00,1.16202,1.16237,1.16202,1.16237,8600000.0
2008-02-29 03:25:00,1.16219,1.16263,1.16186,1.16263,14800000.0
2008-02-29 03:26:00,1.16233,1.16259,1.16211,1.16211,16800000.0
2008-02-29 03:27:00,1.16221,1.16254,1.16216,1.16216,12800000.0
2008-02-29 03:28:00,1.1621,1.16216,1.16194,1.16194,7800000.0
2008-02-29 03:29:00,1.1603,1.1604,1.16,1.1602,8000000.0
2008-02-29 03:30:00,1.16218,1.16224,1.16218,1.16224,8000000.0
2008-02-29 03:31:00,1.1605,1.1605,1.1604,1.1605,12000000.0
2008-02-29 03:32:00,1.16251,1.16258,1.1623,1.16242,12000000.0
2008-02-29 03:33:00,1.16255,1.16268,1.16236,1.16242,6800000.0
2008-02-29 03:34:00,1.16254,1.16255,1.16239,1.16255,6600000.0
2008-02-29 03:35:00,1.16234,1.16257,1.1622,1.16224,8800000.0
2008-02-29 03:36:00,1.1602,1.1602,1.16,1.1601,2600000.0
2008-02-29 03:37:00,1.1603,1.1606,1.16,1.1604,2600000.0
2008-02-29 03:38:00,1.16265,1.16269,1.16265,1.16269,2600000.0
2008-02-29 03:39:00,1.1626,1.16295,1.16259,1.16295,14600000.0
2008-02-29 03:40:00,1.1629,1.16295,1.16271,1.16271,10600000.0
2008-02-29 03:41:00,1.1628,1.16319,1.16279,1.16293,15800000.0
2008-02-29 03:42:00,1.1625,1.16259,1.1621,1.16232,15800000.0
2008-02-29 03:43:00,1.16249,1.16264,1.16228,1.16264,7200000.0
2008-02-29 03:44:00,1.16241,1.16241,1.1621,1.16221,9600000.0
2008-02-29 03:45:00,1.16196,1.16256,1.16196,1.16198,13800000.0
2008-02-29 03:46:00,1.16162,1.1622,1.16162,1.16191,12200000.0
2008-02-29 03:47:00,1.16228,1.16246,1.16207,1.16246,11800000.0
2008-02-29 03:48:00,1.16245,1.16245,1.1619,1.1619,3200000.0
2008-02-29 03:49:00,1.1621,1.16213,1.1617,1.1617,8000000.0
2008-02-29 03:50:00,1.16151,1.16216,1.16151,1.16216,25200000.0
2008-02-29 03:51:00,1.16196,1.16258,1.16196,1.16223,16400000.0
2008-02-29 03:52:00,1.16219,1.16245,1.16174,1.16174,9000000.0
2008-02-29 03:53:00,1.16223,1.16238,1.16193,1.16193,22600000.0
2008-02-29 03:54:00,1.16224,1.16229,1.16161,1.16177,15600000.0
2008-02-29 03:55:00,1.16153,1.16184,1.1614,1.1614,12200000.0
2008-02-29 03:56:00,1.16153,1.16178,1.16153,1.16176,13600000.0
2008-02-29 03:57:00,1.16144,1.16144,1.16125,1.16131,14200000.0
2008-02-29 03:58:00,1.16053,1.1614,1.16053,1.1614,22400000.0
2008-02-29 03:59:00,1.1599,1.16,1.1599,1.16,13800000.0
2008-02-29 04:00:00,1.16136,1.16168,1.16115,1.1614,13800000.0
2008-02-29 04:01:00,1.16141,1.16156,1.16135,1.16147,9400000.0
2008-02-29 04:02:00,1.1603,1.1605,1.1602,1.1605,12200000.0
2008-02-29 04:03:00,1.16164,1.16164,1.16128,1.16142,12200000.0
2008-02-29 04:04:00,1.1614,1.16188,1.16125,1.16188,8200000.0
2008-02-29 04:05:00,1.1604,1.1606,1.1602,1.1603,12200000.0
2008-02-29 04:06:00,1.16137,1.16137,1.16083,1.16083,12200000.0
2008-02-29 04:07:00,1.16075,1.1609,1.16075,1.16088,5800000.0
2008-02-29 04:08:00,1.16078,1.16078,1.16034,1.16034,25000000.0
2008-02-29 04:09:00,1.16107,1.16107,1.16057,1.16093,17200000.0
2008-02-29 04:10:00,1.16094,1.16094,1.16041,1.16058,7400000.0
2008-02-29 04:11:00,1.16057,1.16059,1.16038,1.16039,11000000.0
2008-02-29 04:12:00,1.1605,1.1605,1.1605,1.1605,13200000.0
2008-02-29 04:13:00,1.16014,1.16042,1.15984,1.16042,13200000.0
2008-02-29 04:14:00,1.16032,1.16059,1.15995,1.16006,23400000.0
2008-02-29 04:15:00,1.16016,1.16016,1.1597,1.16,16800000.0
2008-02-29 04:16:00,1.16021,1.16028,1.15986,1.15986,15400000.0
2008-02-29 04:17:00,1.15987,1.15987,1.15975,1.15975,6800000.0
2008-02-29 04:18:00,1.15981,1.1602,1.15958,1.1602,7400000.0
2008-02-29 04:19:00,1.15983,1.15999,1.15958,1.15999,22800000.0
2008-02-29 04:20:00,1.15999,1.1604,1.15987,1.16012,16200000.0
2008-02-29 04:21:00,1.1604,1.16049,1.16019,1.16032,11000000.0
2008-02-29 04:22:00,1.16039,1.16048,1.16011,1.16015,6800000.0
2008-02-29 04:23:00,1.16001,1.16045,1.16001,1.16035,22000000.0
2008-02-29 04:24:00,1.16015,1.16049,1.15978,1.15992,15000000.0
2008-02-29 04:25:00,1.16029,1.16049,1.16003,1.16003,6200000.0
2008-02-29 04:26:00,1.16002,1.16002,1.15975,1.15985,9400000.0
2008-02-29 04:27:00,1.15998,1.16024,1.15973,1.15982,15600000.0
2008-02-29 04:28:00,1.15992,1.16027,1.15979,1.15993,17600000.0
2008-02-29 04:29:00,1.15973,1.16002,1.15973,1.15998,16400000.0
2008-02-29 04:30:00,1.1597,1.16021,1.15939,1.15981,23200000.0
2008-02-29 04:31:00,1.15967,1.1601,1.15967,1.1601,13800000.0
2008-02-29 04:32:00,1.15981,1.15981,1.15903,1.15903,12200000.0
2008-02-29 04:33:00,1.15923,1.15947,1.15919,1.15919,8200000.0
2008-02-29 04:34:00,1.15986,1.15986,1.15967,1.15967,5800000.0
2008-02-29 04:35:00,1.1599,1.1601,1.1598,1.1598,17600000.0
2008-02-29 04:36:00,1.15992,1.16005,1.15962,1.15972,17600000.0
2008-02-29 04:37:00,1.15974,1.15996,1.15906,1.15967,23400000.0
2008-02-29 04:38:00,1.15951,1.15992,1.15951,1.15992,15000000.0
2008-02-29 04:39:00,1.15963,1.1597,1.15952,1.1597,18600000.0
2008-02-29 04:40:00,1.15958,1.15968,1.1592,1.15955,25600000.0
2008-02-29 04:41:00,1.15959,1.15996,1.15959,1.15979,11000000.0
2008-02-29 04:42:00,1.15988,1.15993,1.15988,1.15993,3200000.0
2008-02-29 04:43:00,1.15982,1.16018,1.15959,1.15959,16800000.0
2008-02-29 04:44:00,1.15987,1.16014,1.15971,1.15982,13200000.0
2008-02-29 04:45:00,1.15952,1.1601,1.1595,1.15956,16800000.0
2008-02-29 04:46:00,1.1596,1.15989,1.1593,1.1593,21600000.0
2008-02-29 04:47:00,1.15939,1.15999,1.15939,1.15999,9400000.0
2008-02-29 04:48:00,1.16012,1.16019,1.15999,1.16004,10800000.0
2008-02-29 04:49:00,1.15994,1.16022,1.15983,1.16022,20400000.0
2008-02-29 04:50:00,1.16021,1.1604,1.15969,1.16005,12800000.0
2008-02-29 04:51:00,1.15972,1.16012,1.15972,1.15975,10000000.0
2008-02-29 04:52:00,1.15972,1.15981,1.15947,1.15968,8000000.0
2008-02-29 04:53:00,1.1596,1.16008,1.1596,1.16008,8000000.0
2008-02-29 04:54:00,1.15983,1.15995,1.15959,1.15959,18200000.0
2008-02-29 04:55:00,1.15971,1.15988,1.15966,1.15966,27600000.0
2008-02-29 04:56:00,1.15947,1.1599,1.15947,1.15957,13200000.0
2008-02-29 04:57:00,1.1594,1.1596,1.1594,1.1596,3200000.0
2008-02-29 04:58:00,1.15965,1.15991,1.15965,1.15971,11200000.0
2008-02-29 04:59:00,1.161,1.161,1.1606,1.1608,13400000.0
2008-02-29 05:00:00,1.15954,1.15971,1.15954,1.15971,13400000.0
2008-02-29 05:01:00,1.15968,1.15996,1.15959,1.15996,8200000.0
2008-02-29 05:02:00,1.15974,1.16005,1.15971,1.16004,11600000.0
2008-02-29 05:03:00,1.1601,1.1601,1.15978,1.15978,12000000.0
2008-02-29 05:04:00,1.15992,1.16029,1.1598,1.16,13200000.0
2008-02-29 05:05:00,1.15987,1.15987,1.15956,1.15965,19600000.0
2008-02-29 05:06:00,1.15986,1.15986,1.15956,1.15956,19600000.0
2008-02-29 05:07:00,1.16003,1.16039,1.16003,1.16038,18800000.0
2008-02-29 05:08:00,1.16041,1.16041,1.15994,1.15994,8200000.0
2008-02-29 05:09:00,1.16023,1.1605,1.16013,1.16031,23200000.0
2008-02-29 05:10:00,1.16019,1.16076,1.16011,1.16041,12800000.0
2008-02-29 05:11:00,1.16077,1.16077,1.15994,1.16032,17400000.0
2008-02-29 05:12:00,1.16014,1.16015,1.16006,1.16006,4200000.0
2008-02-29 05:13:00,1.1601,1.1603,1.1598,1.16,18000000.0
2008-02-29 05:14:00,1.1602,1.16023,1.15993,1.16014,18000000.0
2008-02-29 05:15:00,1.16005,1.16036,1.15968,1.15996,18600000.0
2008-02-29 05:16:00,1.15952,1.1598,1.15949,1.15969,10000000.0
2008-02-29 05:17:00,1.15978,1.16,1.15961,1.15983,13600000.0
2008-02-29 05:18:00,1.1601,1.1601,1.1601,1.1601,6800000.0
2008-02-29 05:19:00,1.1599,1.1601,1.1599,1.1601,6800000.0
2008-02-29 05:20:00,1.15985,1.16036,1.15953,1.15995,6800000.0
2008-02-29 05:21:00,1.16022,1.16054,1.16022,1.16027,14200000.0
2008-02-29 05:22:00,1.16076,1.16096,1.16054,1.16054,13400000.0
2008-02-29 05:23:00,1.16063,1.16108,1.16063,1.16095,16400000.0
2008-02-29 05:24:00,1.16061,1.16069,1.16021,1.1603,15800000.0
2008-02-29 05:25:00,1.16007,1.16025,1.15991,1.16019,15000000.0
2008-02-29 05:26:00,1.15987,1.16028,1.15978,1.16017,21600000.0
2008-02-29 05:27:00,1.15993,1.16034,1.15993,1.16004,13000000.0
2008-02-29 05:28:00,1.16,1.1604,1.16,1.1604,10200000.0
2008-02-29 05:29:00,1.1602,1.1602,1.15947,1.15979,10200000.0
2008-02-29 05:30:00,1.1593,1.1596,1.1593,1.15942,25600000.0
2008-02-29 05:31:00,1.15949,1.15949,1.15931,1.15949,9200000.0
2008-02-29 05:32:00,1.15934,1.1596,1.15934,1.15958,7800000.0
2008-02-29 05:33:00,1.15983,1.16005,1.15972,1.16,16200000.0
2008-02-29 05:34:00,1.15966,1.15968,1.15931,1.15968,19400000.0
2008-02-29 05:35:00,1.15936,1.15962,1.15917,1.15962,22600000.0
2008-02-29 05:36:00,1.15946,1.15973,1.15932,1.15953,20000000.0
2008-02-29 05:37:00,1.15959,1.15959,1.15945,1.15953,8400000.0
2008-02-29 05:38:00,1.15971,1.15989,1.15954,1.15965,19400000.0
2008-02-29 05:39:00,1.15959,1.15959,1.15924,1.15938,11000000.0
2008-02-29 05:40:00,1.15931,1.15946,1.15891,1.15931,11000000.0
2008-02-29 05:41:00,1.15965,1.15977,1.15939,1.15939,12600000.0
2008-02-29 05:42:00,1.15941,1.15972,1.15939,1.15946,12200000.0
2008-02-29 05:43:00,1.15937,1.15985,1.15928,1.15953,6200000.0
2008-02-29 05:44:00,1.15919,1.15958,1.15916,1.15958,22400000.0
2008-02-29 05:46:00,1.15954,1.15964,1.15926,1.1593,12000000.0
2008-02-29 05:47:00,1.15951,1.15952,1.15929,1.15949,8400000.0
2008-02-29 05:48:00,1.15921,1.15963,1.15917,1.15941,12200000.0
2008-02-29 05:49:00,1.16009,1.16027,1.16002,1.16025,10600000.0
2008-02-29 05:50:00,1.16011,1.1603,1.15985,1.15985,10800000.0
2008-02-29 05:51:00,1.16008,1.16023,1.15973,1.15995,12400000.0
2008-02-29 05:52:00,1.15991,1.16027,1.15967,1.16007,19400000.0
2008-02-29 05:53:00,1.16012,1.16066,1.1601,1.16019,11600000.0
2008-02-29 05:54:00,1.16056,1.1608,1.16011,1.16031,31600000.0
2008-02-29 05:55:00,1.16037,1.16037,1.15988,1.15988,11400000.0
2008-02-29 05:56:00,1.1608,1.1608,1.1606,1.1606,11800000.0
2008-02-29 05:57:00,1.1595,1.1599,1.1595,1.1599,11800000.0
2008-02-29 05:58:00,1.16003,1.16056,1.15997,1.16052,16400000.0
2008-02-29 05:59:00,1.16043,1.1608,1.16033,1.16067,8400000.0
2008-02-29 06:00:00,1.16075,1.16083,1.16002,1.16031,13400000.0
2008-02-29 06:01:00,1.16014,1.16014,1.15933,1.15988,15400000.0
2008-02-29 06:02:00,1.15997,1.16026,1.15984,1.16026,14000000.0
2008-02-29 06:03:00,1.16013,1.16024,1.15988,1.16018,8400000.0
2008-02-29 06:04:00,1.16061,1.16061,1.15979,1.1601,11000000.0
2008-02-29 06:05:00,1.16017,1.16017,1.15953,1.15973,21600000.0
2008-02-29 06:06:00,1.1605,1.1606,1.1605,1.1605,12000000.0
2008-02-29 06:07:00,1.16018,1.16018,1.15984,1.15995,12000000.0
2008-02-29 06:08:00,1.16005,1.16016,1.15986,1.15986,19600000.0
2008-02-29 06:09:00,1.1605,1.1606,1.1605,1.1606,12200000.0
2008-02-29 06:10:00,1.15997,1.15997,1.1595,1.15958,12200000.0
2008-02-29 06:11:00,1.15989,1.16039,1.15989,1.16004,4200000.0
2008-02-29 06:12:00,1.15992,1.16028,1.15978,1.15978,14600000.0
2008-02-29 06:13:00,1.15986,1.15986,1.15942,1.15966,9000000.0
2008-02-29 06:14:00,1.15955,1.16001,1.15934,1.15957,10800000.0
2008-02-29 06:15:00,1.1599,1.1602,1.1599,1.16,14000000.0
2008-02-29 06:16:00,1.15981,1.16002,1.15966,1.15966,14000000.0
2008-02-29 06:17:00,1.15988,1.15988,1.15927,1.15944,25400000.0
2008-02-29 06:18:00,1.1595,1.16007,1.15949,1.1596,14600000.0
2008-02-29 06:19:00,1.1602,1.1602,1.1602,1.1602,15000000.0
2008-02-29 06:20:00,1.15988,1.15996,1.1593,1.15996,15000000.0
2008-02-29 06:21:00,1.15971,1.16007,1.15971,1.16007,14600000.0
2008-02-29 06:22:00,1.1596,1.1596,1.15912,1.15949,20200000.0
2008-02-29 06:23:00,1.15952,1.16001,1.15952,1.15957,13400000.0
2008-02-29 06:24:00,1.15965,1.15994,1.1594,1.15991,13000000.0
2008-02-29 06:25:00,1.1601,1.1602,1.16,1.16,17600000.0
2008-02-29 06:26:00,1.15965,1.15978,1.15952,1.15952,17600000.0
2008-02-29 06:27:00,1.15945,1.15945,1.1593,1.1593,3200000.0
2008-02-29 06:28:00,1.15987,1.16007,1.15969,1.15985,12400000.0
2008-02-29 06:29:00,1.1597,1.1599,1.1596,1.1599,30000000.0
2008-02-29 06:30:00,1.15991,1.16005,1.15949,1.15949,30000000.0
2008-02-29 06:31:00,1.15949,1.15993,1.15946,1.15964,21800000.0
2008-02-29 06:32:00,1.15971,1.1601,1.15971,1.1601,14400000.0
2008-02-29 06:33:00,1.1594,1.1596,1.1592,1.1596,7800000.0
2008-02-29 06:34:00,1.16015,1.16024,1.15997,1.16024,7800000.0
2008-02-29 06:35:00,1.16016,1.16016,1.15939,1.15971,15600000.0
2008-02-29 06:36:00,1.16018,1.16018,1.1597,1.15995,20800000.0
2008-02-29 06:37:00,1.16006,1.16006,1.15958,1.15983,10800000.0
2008-02-29 06:38:00,1.1601,1.16024,1.1598,1.15989,23800000.0
2008-02-29 06:39:00,1.15982,1.16004,1.15962,1.15988,20800000.0
2008-02-29 06:40:00,1.16001,1.16006,1.15981,1.16006,6200000.0
2008-02-29 06:41:00,1.15984,1.16023,1.1597,1.16023,9400000.0
2008-02-29 06:42:00,1.16022,1.16049,1.15982,1.16014,11200000.0
2008-02-29 06:43:00,1.16026,1.16031,1.16026,1.16031,3200000.0
2008-02-29 06:44:00,1.16044,1.16053,1.16024,1.16028,36400000.0
2008-02-29 06:45:00,1.1585,1.159,1.1585,1.1587,15200000.0
2008-02-29 06:46:00,1.16028,1.16051,1.16022,1.16039,15200000.0
2008-02-29 06:47:00,1.1604,1.16063,1.16034,1.16036,11800000.0
2008-02-29 06:48:00,1.16041,1.16087,1.16031,1.16066,12400000.0
2008-02-29 06:49:00,1.16022,1.16061,1.16001,1.16016,28000000.0
2008-02-29 06:50:00,1.16012,1.16035,1.15993,1.15998,16600000.0
2008-02-29 06:51:00,1.1592,1.1593,1.1589,1.1589,12000000.0
2008-02-29 06:52:00,1.15988,1.1599,1.15964,1.15964,12000000.0
2008-02-29 06:53:00,1.15952,1.15986,1.15944,1.15944,28400000.0
2008-02-29 06:54:00,1.15967,1.16031,1.15967,1.16005,17200000.0
2008-02-29 06:55:00,1.15995,1.16004,1.15995,1.16004,9000000.0
2008-02-29 06:56:00,1.1601,1.16016,1.15998,1.16001,14800000.0
2008-02-29 06:57:00,1.16005,1.16023,1.15981,1.16001,22600000.0
2008-02-29 06:58:00,1.16008,1.16032,1.1599,1.16017,22000000.0
2008-02-29 06:59:00,1.16007,1.16049,1.16,1.16,19600000.0
2008-02-29 07:00:00,1.16,1.16032,1.15995,1.16,7400000.0
2008-02-29 07:01:00,1.16013,1.16046,1.16012,1.16042,6200000.0
2008-02-29 07:02:00,1.16035,1.16052,1.16006,1.16007,11600000.0
2008-02-29 07:03:00,1.15997,1.16049,1.15997,1.16017,15400000.0
2008-02-29 07:04:00,1.15997,1.1605,1.15982,1.1605,10400000.0
2008-02-29 07:05:00,1.16009,1.16033,1.15972,1.16004,12400000.0
2008-02-29 07:06:00,1.15965,1.16027,1.15965,1.16027,20800000.0
2008-02-29 07:07:00,1.1591,1.1593,1.1591,1.1593,14800000.0
2008-02-29 07:08:00,1.1592,1.1592,1.1589,1.1592,14800000.0
2008-02-29 07:09:00,1.1593,1.1593,1.159,1.159,14800000.0
2008-02-29 07:10:00,1.1593,1.1593,1.159,1.1593,14800000.0
2008-02-29 07:11:00,1.16024,1.16024,1.1599,1.1599,14800000.0
2008-02-29 07:12:00,1.15974,1.16015,1.15951,1.15969,25200000.0
2008-02-29 07:13:00,1.16003,1.16003,1.15974,1.15979,17200000.0
2008-02-29 07:14:00,1.15983,1.15989,1.15958,1.15958,16800000.0
2008-02-29 07:15:00,1.15968,1.15989,1.15968,1.15976,13600000.0
2008-02-29 07:16:00,1.15928,1.15987,1.15915,1.15943,13000000.0
2008-02-29 07:17:00,1.15972,1.15987,1.15946,1.15972,15000000.0
2008-02-29 07:18:00,1.15983,1.16009,1.15983,1.16009,13600000.0
2008-02-29 07:19:00,1.15962,1.15986,1.15945,1.15986,15800000.0
2008-02-29 07:20:00,1.16001,1.16022,1.15969,1.15969,33000000.0
2008-02-29 07:21:00,1.15951,1.15978,1.15951,1.15952,9000000.0
2008-02-29 07:22:00,1.15948,1.16,1.15937,1.16,11000000.0
2008-02-29 07:23:00,1.15961,1.15981,1.15956,1.15966,12200000.0
2008-02-29 07:24:00,1.15969,1.15979,1.15935,1.15935,18600000.0
2008-02-29 07:25:00,1.15983,1.15983,1.15928,1.15946,26600000.0
2008-02-29 07:26:00,1.15952,1.1597,1.15933,1.15958,17400000.0
2008-02-29 07:27:00,1.15929,1.15962,1.15925,1.15962,14800000.0
2008-02-29 07:28:00,1.15937,1.15958,1.15907,1.15938,11600000.0
2008-02-29 07:29:00,1.1592,1.1596,1.1592,1.1596,13400000.0
2008-02-29 07:30:00,1.15936,1.15979,1.15913,1.15957,13400000.0
2008-02-29 07:31:00,1.15878,1.15878,1.15856,1.15857,11200000.0
2008-02-29 07:32:00,1.15854,1.15896,1.15854,1.15883,20600000.0
2008-02-29 07:33:00,1.1595,1.16,1.1595,1.16,9400000.0
2008-02-29 07:34:00,1.15881,1.15952,1.15881,1.15952,9400000.0
2008-02-29 07:35:00,1.15902,1.15916,1.15845,1.159,16200000.0
2008-02-29 07:36:00,1.1602,1.1604,1.1602,1.1603,8800000.0
2008-02-29 07:37:00,1.15852,1.1587,1.15845,1.15847,8800000.0
2008-02-29 07:38:00,1.1605,1.1606,1.1604,1.1606,15600000.0
2008-02-29 07:39:00,1.15853,1.15896,1.15842,1.1586,15600000.0
2008-02-29 07:40:00,1.15855,1.15857,1.15818,1.15828,15000000.0
2008-02-29 07:41:00,1.1583,1.15853,1.15818,1.15853,12400000.0
2008-02-29 07:42:00,1.15869,1.15882,1.15831,1.15841,10600000.0
2008-02-29 07:43:00,1.15849,1.15872,1.15842,1.15842,13600000.0
2008-02-29 07:44:00,1.15826,1.15853,1.1581,1.15853,19800000.0
2008-02-29 07:45:00,1.15841,1.15874,1.15806,1.15858,17800000.0
2008-02-29 07:46:00,1.1601,1.1603,1.1596,1.1601,19400000.0
2008-02-29 07:47:00,1.15838,1.15855,1.15811,1.15855,19400000.0
2008-02-29 07:48:00,1.15862,1.15862,1.15844,1.1586,4200000.0
2008-02-29 07:49:00,1.15846,1.15872,1.15821,1.15856,11800000.0
2008-02-29 07:50:00,1.1587,1.15895,1.15851,1.1586,20800000.0
2008-02-29 07:51:00,1.15867,1.15887,1.15865,1.15865,9000000.0
2008-02-29 07:52:00,1.15851,1.15891,1.15825,1.15891,21200000.0
2008-02-29 07:53:00,1.15879,1.15895,1.15853,1.15872,15200000.0
2008-02-29 07:54:00,1.15844,1.15872,1.15842,1.15869,13200000.0
2008-02-29 07:55:00,1.15814,1.15892,1.15814,1.15892,12200000.0
2008-02-29 07:56:00,1.15871,1.15896,1.15856,1.15862,15000000.0
2008-02-29 07:57:00,1.15854,1.15854,1.15814,1.15822,17200000.0
2008-02-29 07:58:00,1.15825,1.15865,1.15825,1.15834,10000000.0
2008-02-29 07:59:00,1.15839,1.15861,1.15818,1.15818,18800000.0
2008-02-29 08:00:00,1.15812,1.15879,1.15812,1.15833,13000000.0
2008-02-29 08:01:00,1.1589,1.15897,1.15858,1.15858,21800000.0
2008-02-29 08:02:00,1.15882,1.15907,1.15866,1.1588,16200000.0
2008-02-29 08:03:00,1.15867,1.15906,1.15859,1.15906,9200000.0
2008-02-29 08:04:00,1.15928,1.15928,1.15841,1.15884,10000000.0
2008-02-29 08:05:00,1.15872,1.15903,1.15852,1.15903,15400000.0
2008-02-29 08:06:00,1.15862,1.15899,1.15854,1.15899,13600000.0
2008-02-29 08:07:00,1.15904,1.15904,1.15852,1.15861,9000000.0
2008-02-29 08:08:00,1.15879,1.15887,1.15851,1.15862,14600000.0
2008-02-29 08:09:00,1.15887,1.15913,1.15862,1.15862,18000000.0
2008-02-29 08:10:00,1.15879,1.15898,1.15835,1.15875,24000000.0
2008-02-29 08:11:00,1.15921,1.15921,1.15841,1.15841,14200000.0
2008-02-29 08:12:00,1.15873,1.15887,1.15849,1.15849,15000000.0
2008-02-29 08:13:00,1.15868,1.15914,1.15868,1.15878,6200000.0
2008-02-29 08:14:00,1.15921,1.15921,1.15854,1.15896,13400000.0
2008-02-29 08:15:00,1.15895,1.15914,1.1586,1.15914,19200000.0
2008-02-29 08:16:00,1.15864,1.15918,1.15864,1.15869,22200000.0
2008-02-29 08:17:00,1.15882,1.15882,1.15858,1.15858,9000000.0
2008-02-29 08:18:00,1.15861,1.15896,1.15861,1.15892,13800000.0
2008-02-29 08:19:00,1.15891,1.15912,1.15868,1.15912,23200000.0
2008-02-29 08:20:00,1.15855,1.15934,1.15851,1.15934,20200000.0
2008-02-29 08:21:00,1.1614,1.1614,1.161,1.161,21800000.0
2008-02-29 08:22:00,1.15909,1.15966,1.15909,1.15938,21800000.0
2008-02-29 08:23:00,1.15958,1.15958,1.15891,1.15891,18000000.0
2008-02-29 08:24:00,1.1589,1.15942,1.15883,1.15911,18000000.0
2008-02-29 08:25:00,1.15901,1.1592,1.15886,1.15898,21200000.0
2008-02-29 08:26:00,1.15898,1.1594,1.15889,1.15926,18200000.0
2008-02-29 08:27:00,1.15901,1.15947,1.15892,1.15897,9400000.0
2008-02-29 08:28:00,1.15899,1.15955,1.15869,1.1589,24000000.0
2008-02-29 08:29:00,1.1613,1.1615,1.1611,1.1611,19400000.0
2008-02-29 08:30:00,1.15894,1.15919,1.15879,1.15879,19400000.0
2008-02-29 08:31:00,1.15919,1.15942,1.15919,1.15942,7800000.0
2008-02-29 08:32:00,1.15956,1.15956,1.15881,1.15903,27000000.0
2008-02-29 08:33:00,1.15915,1.15934,1.15914,1.15918,12400000.0
2008-02-29 08:34:00,1.15973,1.15998,1.1596,1.15998,18600000.0
2008-02-29 08:35:00,1.1598,1.15998,1.1598,1.15998,17200000.0
2008-02-29 08:36:00,1.1601,1.1601,1.15957,1.16008,13000000.0
2008-02-29 08:37:00,1.15984,1.16,1.1597,1.1597,12600000.0
2008-02-29 08:38:00,1.15964,1.15985,1.15933,1.15985,6800000.0
2008-02-29 08:39:00,1.15998,1.16067,1.15998,1.16014,12800000.0
2008-02-29 08:40:00,1.15994,1.15994,1.15935,1.15935,8800000.0
2008-02-29 08:41:00,1.15968,1.16006,1.15955,1.15981,12000000.0
2008-02-29 08:42:00,1.1604,1.1606,1.1603,1.1606,9200000.0
2008-02-29 08:43:00,1.15996,1.16029,1.15971,1.1602,9200000.0
2008-02-29 08:44:00,1.16007,1.1603,1.15993,1.16019,17600000.0
2008-02-29 08:45:00,1.15996,1.16028,1.15996,1.16019,15400000.0
2008-02-29 08:46:00,1.15993,1.15993,1.15914,1.15986,9400000.0
2008-02-29 08:47:00,1.15986,1.16008,1.15972,1.15972,19600000.0
2008-02-29 08:48:00,1.15984,1.16033,1.1598,1.15988,10800000.0
2008-02-29 08:49:00,1.16027,1.16027,1.15961,1.15978,16200000.0
2008-02-29 08:50:00,1.15947,1.15988,1.15947,1.15973,12200000.0
2008-02-29 08:51:00,1.15949,1.15975,1.15936,1.15975,67600000.0
2008-02-29 08:52:00,1.16008,1.16011,1.15966,1.15991,8800000.0
2008-02-29 08:53:00,1.15954,1.16005,1.15944,1.15945,10800000.0
2008-02-29 08:54:00,1.1603,1.1603,1.15979,1.15999,20600000.0
2008-02-29 08:55:00,1.15978,1.15998,1.15963,1.15967,9800000.0
2008-02-29 08:56:00,1.15952,1.15984,1.15932,1.15932,11800000.0
2008-02-29 08:57:00,1.1594,1.15954,1.1594,1.15954,17000000.0
2008-02-29 08:58:00,1.15965,1.16076,1.15965,1.16019,9600000.0
2008-02-29 08:59:00,1.15995,1.16002,1.15974,1.15991,15400000.0
2008-02-29 09:00:00,1.16,1.16017,1.15968,1.15994,124200000.0
2008-02-29 09:01:00,1.16043,1.16043,1.1598,1.1598,15200000.0
2008-02-29 09:02:00,1.15995,1.15995,1.15922,1.15933,23800000.0
2008-02-29 09:03:00,1.15929,1.15974,1.15909,1.15974,18000000.0
2008-02-29 09:04:00,1.16052,1.16052,1.15999,1.16024,31000000.0
2008-02-29 09:05:00,1.1599,1.16023,1.15957,1.15972,17200000.0
2008-02-29 09:06:00,1.15991,1.16019,1.15988,1.16006,13000000.0
2008-02-29 09:07:00,1.15985,1.16018,1.15985,1.15993,3600000.0
2008-02-29 09:08:00,1.15958,1.16011,1.15958,1.15986,18400000.0
2008-02-29 09:09:00,1.15986,1.16014,1.15986,1.15999,21800000.0
2008-02-29 09:10:00,1.15981,1.15997,1.15962,1.15962,13400000.0
2008-02-29 09:11:00,1.15988,1.16032,1.15988,1.16018,11600000.0
2008-02-29 09:12:00,1.16028,1.16028,1.15983,1.16016,14200000.0
2008-02-29 09:13:00,1.16055,1.16093,1.16005,1.1604,16000000.0
2008-02-29 09:14:00,1.16029,1.16042,1.16015,1.16036,9600000.0
2008-02-29 09:15:00,1.16046,1.16046,1.16018,1.16034,13400000.0
2008-02-29 09:16:00,1.16028,1.16074,1.16025,1.16074,14200000.0
2008-02-29 09:17:00,1.1605,1.16078,1.16043,1.1605,26000000.0
2008-02-29 09:18:00,1.16053,1.16097,1.16039,1.16049,27000000.0
2008-02-29 09:19:00,1.16047,1.16052,1.16032,1.16052,13200000.0
2008-02-29 09:20:00,1.16094,1.16113,1.16078,1.16109,15600000.0
2008-02-29 09:21:00,1.16106,1.16106,1.16032,1.16076,13800000.0
2008-02-29 09:22:00,1.16063,1.16115,1.16056,1.16115,10000000.0
2008-02-29 09:23:00,1.1605,1.16063,1.16022,1.16024,8600000.0
2008-02-29 09:24:00,1.16037,1.16094,1.16028,1.16094,17800000.0
2008-02-29 09:25:00,1.16069,1.16123,1.16069,1.16077,12600000.0
2008-02-29 09:26:00,1.16058,1.16092,1.16058,1.16067,20200000.0
2008-02-29 09:27:00,1.16053,1.16114,1.16053,1.1609,14800000.0
2008-02-29 09:28:00,1.16094,1.16094,1.16056,1.16083,12400000.0
2008-02-29 09:29:00,1.16087,1.16098,1.1604,1.1609,10800000.0
2008-02-29 09:30:00,1.16062,1.16062,1.16049,1.16051,27200000.0
2008-02-29 09:31:00,1.16069,1.16069,1.16044,1.1605,12000000.0
2008-02-29 09:32:00,1.16051,1.16073,1.16042,1.1607,16400000.0
2008-02-29 09:33:00,1.16066,1.16086,1.16066,1.16086,21600000.0
2008-02-29 09:34:00,1.16098,1.1612,1.16069,1.16105,11800000.0
2008-02-29 09:35:00,1.16067,1.16086,1.1606,1.16086,8200000.0
2008-02-29 09:36:00,1.16114,1.16169,1.1607,1.16133,91800000.0
2008-02-29 09:37:00,1.16057,1.16095,1.16057,1.16061,12000000.0
2008-02-29 09:38:00,1.16053,1.16055,1.16024,1.16025,11800000.0
2008-02-29 09:39:00,1.16062,1.16062,1.16,1.16015,9800000.0
2008-02-29 09:40:00,1.16024,1.16024,1.15982,1.16001,16600000.0
2008-02-29 09:41:00,1.15994,1.16028,1.15994,1.16003,19000000.0
2008-02-29 09:42:00,1.16017,1.1604,1.15979,1.1604,9800000.0
2008-02-29 09:43:00,1.16005,1.16034,1.15996,1.15996,12200000.0
2008-02-29 09:44:00,1.16014,1.16051,1.16014,1.16041,24400000.0
2008-02-29 09:45:00,1.1605,1.16062,1.16032,1.16055,12600000.0
2008-02-29 09:46:00,1.16037,1.16079,1.16034,1.1604,15400000.0
2008-02-29 09:47:00,1.16006,1.16041,1.15963,1.15963,19200000.0
2008-02-29 09:48:00,1.15949,1.15966,1.15933,1.15964,19400000.0
2008-02-29 09:49:00,1.15984,1.16037,1.15951,1.15951,27800000.0
2008-02-29 09:50:00,1.16005,1.16005,1.15968,1.15986,18200000.0
2008-02-29 09:51:00,1.15956,1.15982,1.15931,1.15931,11400000.0
2008-02-29 09:52:00,1.15994,1.16017,1.15994,1.15995,11400000.0
2008-02-29 09:53:00,1.15984,1.16034,1.15969,1.16034,31800000.0
2008-02-29 09:54:00,1.16021,1.16043,1.16017,1.16029,11800000.0
2008-02-29 09:55:00,1.16061,1.16061,1.1601,1.16055,12400000.0
2008-02-29 09:56:00,1.16071,1.16097,1.16043,1.16093,15800000.0
2008-02-29 09:57:00,1.16045,1.16048,1.16008,1.16008,11400000.0
2008-02-29 09:58:00,1.16019,1.16031,1.15996,1.16028,13000000.0
2008-02-29 09:59:00,1.1601,1.16036,1.1601,1.16014,18400000.0
2008-02-29 10:00:00,1.16002,1.16023,1.15989,1.16023,9200000.0
2008-02-29 10:01:00,1.15996,1.1603,1.15988,1.15989,17800000.0
2008-02-29 10:02:00,1.15996,1.15996,1.15955,1.15955,15600000.0
2008-02-29 10:03:00,1.15905,1.15978,1.15905,1.15959,9200000.0
2008-02-29 10:04:00,1.1598,1.15999,1.15961,1.15972,15400000.0
2008-02-29 10:05:00,1.1596,1.15988,1.15936,1.15937,49200000.0
2008-02-29 10:06:00,1.15965,1.16005,1.15954,1.15956,18800000.0
2008-02-29 10:07:00,1.15959,1.16003,1.15947,1.15969,11800000.0
2008-02-29 10:08:00,1.15949,1.15949,1.159,1.15924,9400000.0
2008-02-29 10:09:00,1.15934,1.15958,1.15934,1.15947,18600000.0
2008-02-29 10:10:00,1.15948,1.15996,1.15937,1.15959,14000000.0
2008-02-29 10:11:00,1.15937,1.1599,1.1589,1.15924,41200000.0
2008-02-29 10:12:00,1.15923,1.15969,1.15913,1.15932,91800000.0
2008-02-29 10:13:00,1.15954,1.15982,1.15935,1.15982,10800000.0
2008-02-29 10:14:00,1.15956,1.15973,1.1595,1.15973,14600000.0
2008-02-29 10:15:00,1.15967,1.15967,1.15913,1.15945,12000000.0
2008-02-29 10:16:00,1.15959,1.15966,1.15926,1.15966,16800000.0
2008-02-29 10:17:00,1.1593,1.15968,1.15927,1.1593,10000000.0
2008-02-29 10:18:00,1.16012,1.16012,1.15939,1.15959,16400000.0
2008-02-29 10:19:00,1.15955,1.15979,1.15921,1.15976,23800000.0
2008-02-29 10:20:00,1.15927,1.1597,1.15927,1.15955,17200000.0
2008-02-29 10:21:00,1.15941,1.15977,1.15927,1.15943,9200000.0
2008-02-29 10:22:00,1.15912,1.15939,1.15912,1.15935,19400000.0
2008-02-29 10:23:00,1.15921,1.15962,1.15916,1.15924,54600000.0
2008-02-29 10:24:00,1.15948,1.15997,1.15943,1.15971,34400000.0
2008-02-29 10:25:00,1.15945,1.15978,1.15945,1.15947,28400000.0
2008-02-29 10:26:00,1.15942,1.15961,1.1591,1.15961,12600000.0
2008-02-29 10:27:00,1.15972,1.15972,1.15954,1.15965,19600000.0
2008-02-29 10:28:00,1.1597,1.15974,1.15894,1.15958,25000000.0
2008-02-29 10:29:00,1.15964,1.15968,1.15919,1.15968,19600000.0
2008-02-29 10:30:00,1.15924,1.15961,1.15886,1.1592,17800000.0
2008-02-29 10:31:00,1.15918,1.15974,1.15918,1.15974,13800000.0
2008-02-29 10:32:00,1.15936,1.15996,1.15934,1.15996,10200000.0
2008-02-29 10:33:00,1.15984,1.16024,1.15984,1.16024,7600000.0
2008-02-29 10:34:00,1.16028,1.16148,1.16028,1.16051,146800000.0
2008-02-29 10:35:00,1.16052,1.16097,1.16009,1.16009,10600000.0
2008-02-29 10:36:00,1.16081,1.16107,1.1605,1.16061,16400000.0
2008-02-29 10:37:00,1.16051,1.16102,1.16051,1.16052,18400000.0
2008-02-29 10:38:00,1.16065,1.16065,1.16027,1.16038,20600000.0
2008-02-29 10:39:00,1.1602,1.16064,1.1602,1.16043,16800000.0
2008-02-29 10:40:00,1.16042,1.16052,1.1599,1.1599,13800000.0
2008-02-29 10:41:00,1.15972,1.15996,1.15956,1.15956,8800000.0
2008-02-29 10:42:00,1.15969,1.1601,1.15936,1.15944,29400000.0
2008-02-29 10:43:00,1.15888,1.15919,1.15888,1.1591,9800000.0
2008-02-29 10:44:00,1.15895,1.15901,1.15847,1.15847,12200000.0
2008-02-29 10:45:00,1.15893,1.15903,1.1584,1.1584,22800000.0
2008-02-29 10:46:00,1.15836,1.15876,1.15836,1.15853,62000000.0
2008-02-29 10:47:00,1.15812,1.15834,1.15791,1.15808,23200000.0
2008-02-29 10:48:00,1.15845,1.15873,1.15821,1.15831,10600000.0
2008-02-29 10:49:00,1.15818,1.15831,1.15803,1.15829,7800000.0
2008-02-29 10:50:00,1.15849,1.15849,1.15785,1.15826,15200000.0
2008-02-29 10:51:00,1.15831,1.15892,1.1582,1.15856,31000000.0
2008-02-29 10:52:00,1.15894,1.16002,1.15871,1.15909,115200000.0
2008-02-29 10:53:00,1.15927,1.15945,1.15924,1.15924,7400000.0
2008-02-29 10:54:00,1.15953,1.15953,1.15902,1.15912,18600000.0
2008-02-29 10:55:00,1.1592,1.15938,1.1592,1.15937,16000000.0
2008-02-29 10:56:00,1.15907,1.15907,1.15845,1.15868,16400000.0
2008-02-29 10:57:00,1.15889,1.15926,1.15843,1.15843,10800000.0
2008-02-29 10:58:00,1.15859,1.15859,1.15791,1.15831,14000000.0
2008-02-29 10:59:00,1.15848,1.1588,1.1584,1.1587,14400000.0
2008-02-29 11:00:00,1.15872,1.1594,1.15872,1.15931,7200000.0
2008-02-29 11:01:00,1.15913,1.15951,1.15913,1.1594,98800000.0
2008-02-29 11:02:00,1.15926,1.15955,1.15911,1.15917,69400000.0
2008-02-29 11:03:00,1.15913,1.15975,1.15905,1.15958,23600000.0
2008-02-29 11:04:00,1.15944,1.15944,1.15887,1.15892,14600000.0
2008-02-29 11:05:00,1.15867,1.15917,1.15867,1.15891,20600000.0
2008-02-29 11:06:00,1.15943,1.15965,1.15905,1.15924,22400000.0
2008-02-29 11:07:00,1.15931,1.15931,1.15916,1.1593,12200000.0
2008-02-29 11:08:00,1.15981,1.16013,1.15932,1.15977,23400000.0
2008-02-29 11:09:00,1.15939,1.15982,1.15924,1.15971,22800000.0
2008-02-29 11:10:00,1.15984,1.15984,1.15931,1.15948,13200000.0
2008-02-29 11:11:00,1.15972,1.15994,1.15972,1.1598,10600000.0
2008-02-29 11:12:00,1.16006,1.16045,1.15996,1.16045,16400000.0
2008-02-29 11:13:00,1.16011,1.16071,1.16011,1.16011,20200000.0
2008-02-29 11:14:00,1.15997,1.16033,1.15987,1.16004,6200000.0
2008-02-29 11:15:00,1.15989,1.16011,1.15977,1.16006,10600000.0
2008-02-29 11:16:00,1.15982,1.16032,1.1596,1.15998,15200000.0
2008-02-29 11:17:00,1.16024,1.16063,1.16018,1.16046,48600000.0
2008-02-29 11:18:00,1.16014,1.16046,1.16014,1.16016,18600000.0
2008-02-29 11:19:00,1.16026,1.16026,1.1594,1.15961,28600000.0
2008-02-29 11:20:00,1.15966,1.15987,1.15959,1.15964,13800000.0
2008-02-29 11:21:00,1.1595,1.16012,1.1595,1.16002,17200000.0
2008-02-29 11:22:00,1.15992,1.15992,1.15902,1.15962,17800000.0
2008-02-29 11:23:00,1.15958,1.16021,1.15944,1.15944,18600000.0
2008-02-29 11:24:00,1.15963,1.1597,1.1591,1.15926,16800000.0
2008-02-29 11:25:00,1.15945,1.15945,1.15903,1.15904,8000000.0
2008-02-29 11:26:00,1.15923,1.15945,1.15887,1.15914,12400000.0
2008-02-29 11:27:00,1.15942,1.1597,1.15933,1.15933,13600000.0
2008-02-29 11:28:00,1.15986,1.1604,1.15986,1.16019,11600000.0
2008-02-29 11:29:00,1.16003,1.16065,1.1599,1.1599,15400000.0
2008-02-29 11:30:00,1.15982,1.16008,1.15975,1.15978,6800000.0
2008-02-29 11:31:00,1.15997,1.16019,1.15984,1.16019,7400000.0
2008-02-29 11:32:00,1.15995,1.16041,1.15993,1.16013,12800000.0
2008-02-29 11:33:00,1.16011,1.16056,1.16006,1.16018,23800000.0
2008-02-29 11:34:00,1.16013,1.16031,1.16003,1.16022,12800000.0
2008-02-29 11:35:00,1.16055,1.16065,1.16041,1.16053,10000000.0
2008-02-29 11:36:00,1.16062,1.16064,1.16041,1.16064,7600000.0
2008-02-29 11:37:00,1.16065,1.16115,1.16048,1.1607,16600000.0
2008-02-29 11:38:00,1.16047,1.16066,1.16034,1.1605,9800000.0
2008-02-29 11:39:00,1.16029,1.16029,1.15976,1.16025,11200000.0
2008-02-29 11:40:00,1.16112,1.16112,1.16069,1.16094,14400000.0
2008-02-29 11:41:00,1.16065,1.16085,1.16061,1.16085,5400000.0
2008-02-29 11:42:00,1.16037,1.16089,1.16025,1.16025,13200000.0
2008-02-29 11:43:00,1.15991,1.16036,1.15991,1.16036,11400000.0
2008-02-29 11:44:00,1.16033,1.16055,1.16003,1.16003,11200000.0
2008-02-29 11:45:00,1.16001,1.16057,1.15961,1.16057,24000000.0
2008-02-29 11:46:00,1.16031,1.16062,1.16023,1.16037,16400000.0
2008-02-29 11:47:00,1.16045,1.16093,1.16039,1.16093,16800000.0
2008-02-29 11:48:00,1.16041,1.16058,1.16034,1.16034,16200000.0
2008-02-29 11:49:00,1.16068,1.16106,1.16046,1.16071,54800000.0
2008-02-29 11:50:00,1.16086,1.16097,1.16064,1.16097,11800000.0
2008-02-29 11:51:00,1.16073,1.16076,1.16053,1.16061,81400000.0
2008-02-29 11:52:00,1.16055,1.16074,1.16028,1.16065,85400000.0
2008-02-29 11:53:00,1.16055,1.16055,1.1597,1.1597,12000000.0
2008-02-29 11:54:00,1.15981,1.15981,1.15933,1.15933,15800000.0
2008-02-29 11:55:00,1.15969,1.15969,1.15936,1.15945,10200000.0
2008-02-29 11:56:00,1.15947,1.15956,1.15909,1.15913,78800000.0
2008-02-29 11:57:00,1.15919,1.1595,1.15887,1.15925,101000000.0
2008-02-29 11:58:00,1.1592,1.15958,1.15915,1.15925,18000000.0
2008-02-29 11:59:00,1.15923,1.15924,1.15883,1.15917,100200000.0
2008-02-29 12:00:00,1.15899,1.15908,1.15873,1.15882,15000000.0
2008-02-29 12:01:00,1.15918,1.15918,1.15871,1.15871,24600000.0
2008-02-29 12:02:00,1.15895,1.15895,1.1585,1.15869,12200000.0
2008-02-29 12:03:00,1.15846,1.15883,1.15846,1.15883,7400000.0
2008-02-29 12:04:00,1.15936,1.15936,1.15905,1.15905,13000000.0
2008-02-29 12:05:00,1.15926,1.15945,1.15881,1.15918,12200000.0
2008-02-29 12:06:00,1.15889,1.15895,1.15862,1.15862,10200000.0
2008-02-29 12:07:00,1.15858,1.15884,1.1583,1.15836,25400000.0
2008-02-29 12:08:00,1.15862,1.159,1.1584,1.15875,19000000.0
2008-02-29 12:09:00,1.1633,1.1634,1.1625,1.1629,73000000.0
2008-02-29 12:10:00,1.15864,1.15884,1.15851,1.15853,73000000.0
2008-02-29 12:11:00,1.15839,1.15872,1.1581,1.1581,15200000.0
2008-02-29 12:12:00,1.15843,1.15866,1.15809,1.15809,9400000.0
2008-02-29 12:13:00,1.15833,1.1586,1.15823,1.15844,14200000.0
2008-02-29 12:14:00,1.15857,1.15897,1.15857,1.15895,77000000.0
2008-02-29 12:15:00,1.15884,1.15917,1.15868,1.15909,109400000.0
2008-02-29 12:16:00,1.15926,1.15926,1.15876,1.15887,98600000.0
2008-02-29 12:17:00,1.15924,1.15958,1.15924,1.15958,11000000.0
2008-02-29 12:18:00,1.15937,1.1597,1.15929,1.1597,15400000.0
2008-02-29 12:19:00,1.15942,1.15994,1.15933,1.1599,10800000.0
2008-02-29 12:20:00,1.15982,1.16001,1.15964,1.15968,18600000.0
2008-02-29 12:21:00,1.15969,1.1597,1.15897,1.15945,11200000.0
2008-02-29 12:22:00,1.15912,1.15961,1.1591,1.15934,10600000.0
2008-02-29 12:23:00,1.15935,1.15969,1.15917,1.15918,9000000.0
2008-02-29 12:24:00,1.15966,1.15966,1.1592,1.1592,15400000.0
2008-02-29 12:25:00,1.15923,1.15953,1.15892,1.15928,15000000.0
2008-02-29 12:26:00,1.15968,1.15968,1.1592,1.15941,113800000.0
2008-02-29 12:27:00,1.15923,1.1599,1.15923,1.15971,8400000.0
2008-02-29 12:28:00,1.1593,1.1597,1.15899,1.1597,18600000.0
2008-02-29 12:29:00,1.15962,1.15962,1.15927,1.15956,7600000.0
2008-02-29 12:30:00,1.15964,1.15988,1.15941,1.15941,15400000.0
2008-02-29 12:31:00,1.1628,1.1633,1.1623,1.1627,8200000.0
2008-02-29 12:32:00,1.15949,1.15977,1.15948,1.15965,8200000.0
2008-02-29 12:33:00,1.15933,1.15968,1.15926,1.15934,11600000.0
2008-02-29 12:34:00,1.15894,1.1591,1.15853,1.1589,17800000.0
2008-02-29 12:35:00,1.15889,1.15889,1.15832,1.15847,14200000.0
2008-02-29 12:36:00,1.15823,1.15891,1.15823,1.15872,18600000.0
2008-02-29 12:37:00,1.15845,1.15886,1.1583,1.1588,32800000.0
2008-02-29 12:38:00,1.15913,1.15953,1.15904,1.15917,11200000.0
2008-02-29 12:39:00,1.15931,1.15941,1.15882,1.15889,21800000.0
2008-02-29 12:40:00,1.15884,1.15891,1.15864,1.15864,15000000.0
2008-02-29 12:41:00,1.15876,1.15931,1.15876,1.15893,10800000.0
2008-02-29 12:42:00,1.15901,1.15907,1.15869,1.15896,6800000.0
2008-02-29 12:43:00,1.15892,1.15927,1.15885,1.15898,11800000.0
2008-02-29 12:44:00,1.15888,1.15915,1.15884,1.15912,10600000.0
2008-02-29 12:45:00,1.1594,1.1594,1.15893,1.15922,7600000.0
2008-02-29 12:46:00,1.15905,1.15915,1.15873,1.15874,90800000.0
2008-02-29 12:47:00,1.15864,1.15898,1.15828,1.15847,13400000.0
2008-02-29 12:48:00,1.15898,1.15938,1.15867,1.15938,17800000.0
2008-02-29 12:49:00,1.15915,1.15945,1.15893,1.15945,14200000.0
2008-02-29 12:50:00,1.15941,1.1597,1.15923,1.15964,26800000.0
2008-02-29 12:51:00,1.15952,1.15952,1.159,1.15927,15600000.0
2008-02-29 12:52:00,1.15934,1.15962,1.15932,1.15932,10200000.0
2008-02-29 12:53:00,1.15955,1.15955,1.15898,1.15898,13800000.0
2008-02-29 12:54:00,1.1593,1.1596,1.15911,1.1593,25400000.0
2008-02-29 12:55:00,1.15922,1.15941,1.15911,1.15919,10000000.0
2008-02-29 12:56:00,1.1592,1.15959,1.1592,1.15921,17400000.0
2008-02-29 12:57:00,1.15915,1.15958,1.15915,1.15923,15400000.0
2008-02-29 12:58:00,1.1594,1.1603,1.1594,1.15975,12200000.0
2008-02-29 12:59:00,1.15976,1.16002,1.15954,1.15959,15200000.0
2008-02-29 13:00:00,1.15961,1.15993,1.15939,1.15941,23000000.0
2008-02-29 13:01:00,1.15912,1.15924,1.15858,1.15858,14800000.0
2008-02-29 13:02:00,1.15894,1.15927,1.15879,1.15927,17600000.0
2008-02-29 13:03:00,1.1602,1.16098,1.1602,1.16069,22400000.0
2008-02-29 13:04:00,1.16124,1.16174,1.16124,1.16174,10600000.0
2008-02-29 13:05:00,1.16082,1.16133,1.16069,1.16133,13000000.0
2008-02-29 13:06:00,1.16122,1.16154,1.16103,1.16154,21400000.0
2008-02-29 13:07:00,1.16257,1.16266,1.1624,1.16266,27200000.0
2008-02-29 13:08:00,1.16257,1.16305,1.16225,1.1625,18200000.0
2008-02-29 13:09:00,1.16249,1.16253,1.16206,1.16206,14400000.0
2008-02-29 13:10:00,1.16169,1.16169,1.16109,1.16168,20000000.0
2008-02-29 13:11:00,1.16197,1.16244,1.16197,1.16244,10600000.0
2008-02-29 13:12:00,1.16294,1.16294,1.16224,1.16287,20800000.0
2008-02-29 13:13:00,1.16307,1.16403,1.16307,1.16396,19000000.0
2008-02-29 13:14:00,1.16417,1.16417,1.16306,1.16306,21600000.0
2008-02-29 13:15:00,1.16234,1.16234,1.16166,1.16166,10400000.0
2008-02-29 13:16:00,1.16213,1.16245,1.16191,1.16202,17400000.0
2008-02-29 13:17:00,1.16175,1.16227,1.16126,1.16126,19600000.0
2008-02-29 13:18:00,1.16133,1.16143,1.16075,1.16123,74000000.0
2008-02-29 13:19:00,1.16095,1.16158,1.16094,1.16158,8400000.0
2008-02-29 13:20:00,1.16111,1.16184,1.16111,1.16184,14200000.0
2008-02-29 13:21:00,1.16206,1.16229,1.16186,1.16229,15800000.0
2008-02-29 13:22:00,1.16222,1.16257,1.16192,1.16199,10800000.0
2008-02-29 13:23:00,1.16171,1.16191,1.16162,1.16162,18400000.0
2008-02-29 13:24:00,1.16182,1.16215,1.16153,1.16185,22400000.0
2008-02-29 13:25:00,1.16187,1.16187,1.16161,1.16171,13600000.0
2008-02-29 13:26:00,1.16182,1.16197,1.16137,1.16155,26600000.0
2008-02-29 13:27:00,1.16177,1.1624,1.16177,1.16207,13200000.0
2008-02-29 13:28:00,1.16218,1.16218,1.16203,1.1621,3000000.0
2008-02-29 13:29:00,1.16194,1.16195,1.16174,1.16174,49600000.0
2008-02-29 13:30:00,1.16231,1.16261,1.16194,1.16196,27600000.0
2008-02-29 13:31:00,1.1624,1.16257,1.16223,1.16226,9000000.0
2008-02-29 13:32:00,1.1622,1.16285,1.1621,1.1621,14600000.0
2008-02-29 13:33:00,1.16234,1.16297,1.16234,1.16281,8400000.0
2008-02-29 13:34:00,1.16315,1.16315,1.16264,1.16264,7600000.0
2008-02-29 13:35:00,1.16201,1.16264,1.16201,1.16221,6800000.0
2008-02-29 13:36:00,1.16193,1.16215,1.16144,1.16195,26200000.0
2008-02-29 13:37:00,1.16184,1.16195,1.16155,1.16155,13200000.0
2008-02-29 13:38:00,1.16209,1.16242,1.1618,1.16231,29000000.0
2008-02-29 13:39:00,1.16191,1.16191,1.16137,1.16137,33600000.0
2008-02-29 13:40:00,1.1612,1.1612,1.16049,1.16084,55600000.0
2008-02-29 13:41:00,1.16085,1.16158,1.16085,1.16137,28400000.0
2008-02-29 13:42:00,1.16107,1.16198,1.16107,1.16151,34200000.0
2008-02-29 13:43:00,1.16155,1.16201,1.16136,1.16153,11400000.0
2008-02-29 13:44:00,1.16147,1.16147,1.16074,1.16089,19200000.0
2008-02-29 13:45:00,1.16047,1.16048,1.16036,1.16046,23600000.0
2008-02-29 13:46:00,1.16062,1.16086,1.16021,1.16076,18800000.0
2008-02-29 13:47:00,1.1608,1.16118,1.1608,1.16118,11000000.0
2008-02-29 13:48:00,1.16088,1.16099,1.16053,1.16088,10600000.0
2008-02-29 13:49:00,1.16089,1.161,1.16077,1.16077,15600000.0
2008-02-29 13:50:00,1.16114,1.16144,1.16106,1.16106,8200000.0
2008-02-29 13:51:00,1.16095,1.16168,1.16091,1.16168,21400000.0
2008-02-29 13:52:00,1.16173,1.16181,1.16158,1.16158,15400000.0
2008-02-29 13:53:00,1.16116,1.16147,1.16108,1.16113,10000000.0
2008-02-29 13:54:00,1.16156,1.16173,1.16125,1.16161,20800000.0
2008-02-29 13:55:00,1.16126,1.16174,1.16126,1.16162,20200000.0
2008-02-29 13:56:00,1.16199,1.16225,1.16182,1.16182,30400000.0
2008-02-29 13:57:00,1.16233,1.16263,1.16214,1.16229,21400000.0
2008-02-29 13:58:00,1.16202,1.16221,1.16139,1.16162,16800000.0
2008-02-29 13:59:00,1.16156,1.16162,1.16119,1.16134,25600000.0
2008-02-29 14:00:00,1.1614,1.16155,1.16119,1.16137,14000000.0
2008-02-29 14:01:00,1.16164,1.16193,1.16144,1.16181,20000000.0
2008-02-29 14:02:00,1.16168,1.16232,1.16159,1.16159,26600000.0
2008-02-29 14:03:00,1.16242,1.16266,1.1623,1.1623,19200000.0
2008-02-29 14:04:00,1.16302,1.16334,1.16267,1.16267,19000000.0
2008-02-29 14:05:00,1.16272,1.16295,1.16253,1.16268,12200000.0
2008-02-29 14:06:00,1.16271,1.16271,1.1621,1.16223,11600000.0
2008-02-29 14:07:00,1.16192,1.16233,1.16192,1.16197,7800000.0
2008-02-29 14:08:00,1.16172,1.16202,1.16165,1.16202,11600000.0
2008-02-29 14:09:00,1.16189,1.16189,1.1616,1.16168,12600000.0
2008-02-29 14:10:00,1.162,1.16257,1.16194,1.16194,24600000.0
2008-02-29 14:11:00,1.16175,1.16218,1.16175,1.16201,26800000.0
2008-02-29 14:12:00,1.16215,1.16255,1.16206,1.16224,21000000.0
2008-02-29 14:13:00,1.16214,1.16238,1.16204,1.16212,13800000.0
2008-02-29 14:14:00,1.16243,1.16263,1.16184,1.16197,10400000.0
2008-02-29 14:15:00,1.16223,1.16274,1.16223,1.16274,21800000.0
2008-02-29 14:16:00,1.16219,1.16272,1.16219,1.16272,12000000.0
2008-02-29 14:17:00,1.16294,1.16315,1.16268,1.16301,19200000.0
2008-02-29 14:18:00,1.16305,1.16324,1.16294,1.16305,14800000.0
2008-02-29 14:19:00,1.16313,1.16328,1.16289,1.16328,12000000.0
2008-02-29 14:20:00,1.16312,1.16332,1.16276,1.16308,12400000.0
2008-02-29 14:21:00,1.16282,1.16304,1.16259,1.16304,23800000.0
2008-02-29 14:22:00,1.16308,1.16308,1.16256,1.16266,16800000.0
2008-02-29 14:23:00,1.16252,1.16269,1.1625,1.16269,9000000.0
2008-02-29 14:24:00,1.16258,1.16298,1.16247,1.16281,9400000.0
2008-02-29 14:25:00,1.16265,1.16301,1.16265,1.16283,7200000.0
2008-02-29 14:26:00,1.16279,1.16279,1.16216,1.16216,13600000.0
2008-02-29 14:27:00,1.16265,1.16265,1.16183,1.16224,9800000.0
2008-02-29 14:28:00,1.16207,1.1627,1.16193,1.16205,20400000.0
2008-02-29 14:29:00,1.16255,1.16276,1.16239,1.1624,21400000.0
2008-02-29 14:30:00,1.1625,1.16303,1.16246,1.1628,17800000.0
2008-02-29 14:31:00,1.16238,1.16252,1.16221,1.16221,77400000.0
2008-02-29 14:32:00,1.16206,1.16233,1.162,1.16201,9800000.0
2008-02-29 14:33:00,1.16222,1.16249,1.16205,1.1623,10600000.0
2008-02-29 14:34:00,1.16194,1.16243,1.16194,1.16222,15000000.0
2008-02-29 14:35:00,1.16234,1.16234,1.16203,1.16233,21800000.0
2008-02-29 14:36:00,1.16219,1.16287,1.16208,1.16218,10400000.0
2008-02-29 14:37:00,1.16218,1.16218,1.16127,1.16199,18600000.0
2008-02-29 14:38:00,1.16301,1.16341,1.16301,1.16327,17200000.0
2008-02-29 14:39:00,1.16187,1.16187,1.1611,1.1617,16600000.0
2008-02-29 14:40:00,1.16093,1.16131,1.16075,1.16126,16800000.0
2008-02-29 14:41:00,1.16131,1.16131,1.16058,1.16099,29600000.0
2008-02-29 14:42:00,1.16109,1.16176,1.16109,1.1614,22400000.0
2008-02-29 14:43:00,1.16152,1.16152,1.1608,1.16122,19600000.0
2008-02-29 14:44:00,1.16109,1.16178,1.16109,1.1613,14600000.0
2008-02-29 14:45:00,1.16162,1.16176,1.16158,1.16176,8000000.0
2008-02-29 14:46:00,1.16241,1.16315,1.1624,1.16315,18000000.0
2008-02-29 14:47:00,1.16261,1.16261,1.16241,1.16241,34400000.0
2008-02-29 14:48:00,1.16242,1.16252,1.16214,1.16252,8800000.0
2008-02-29 14:49:00,1.16287,1.16316,1.1627,1.1627,16600000.0
2008-02-29 14:50:00,1.16285,1.16285,1.16247,1.16266,12000000.0
2008-02-29 14:51:00,1.16269,1.16327,1.16238,1.16276,60800000.0
2008-02-29 14:52:00,1.16213,1.16281,1.16213,1.16226,13200000.0
2008-02-29 14:53:00,1.16273,1.16273,1.162,1.162,20200000.0
2008-02-29 14:54:00,1.16173,1.16187,1.16125,1.16138,20200000.0
2008-02-29 14:55:00,1.16146,1.16244,1.16146,1.1623,12800000.0
2008-02-29 14:56:00,1.16221,1.16247,1.16168,1.16179,120800000.0
2008-02-29 14:57:00,1.16184,1.16225,1.16166,1.16225,10800000.0
2008-02-29 14:58:00,1.16217,1.16244,1.16197,1.16224,14200000.0
2008-02-29 14:59:00,1.16154,1.16191,1.16154,1.16182,13000000.0
2008-02-29 15:00:00,1.16203,1.16203,1.1613,1.16149,16000000.0
2008-02-29 15:01:00,1.16192,1.16194,1.16168,1.16177,24600000.0
2008-02-29 15:02:00,1.1617,1.16242,1.1617,1.16242,16200000.0
2008-02-29 15:03:00,1.16256,1.16282,1.16203,1.1627,24200000.0
2008-02-29 15:04:00,1.16268,1.16298,1.16268,1.16298,19600000.0
2008-02-29 15:05:00,1.16287,1.16287,1.1627,1.16276,16600000.0
2008-02-29 15:06:00,1.1629,1.1629,1.16235,1.16249,109600000.0
2008-02-29 15:07:00,1.16247,1.16247,1.16204,1.16204,18800000.0
2008-02-29 15:08:00,1.16167,1.16248,1.16167,1.16215,6800000.0
2008-02-29 15:09:00,1.16169,1.16176,1.16132,1.16132,14800000.0
2008-02-29 15:10:00,1.16158,1.16158,1.16098,1.16098,22400000.0
2008-02-29 15:11:00,1.16082,1.16208,1.16082,1.16208,29000000.0
2008-02-29 15:12:00,1.16237,1.16262,1.16189,1.16226,9400000.0
2008-02-29 15:13:00,1.16214,1.16214,1.16157,1.16157,17400000.0
2008-02-29 15:14:00,1.1609,1.16135,1.1609,1.16093,13200000.0
2008-02-29 15:15:00,1.16119,1.16177,1.16119,1.16169,15800000.0
2008-02-29 15:16:00,1.16135,1.16206,1.16135,1.16206,13800000.0
2008-02-29 15:17:00,1.16258,1.16321,1.16218,1.16321,13600000.0
2008-02-29 15:18:00,1.16266,1.16273,1.1625,1.1625,15800000.0
2008-02-29 15:19:00,1.1625,1.16252,1.16192,1.16252,13200000.0
2008-02-29 15:20:00,1.16263,1.16267,1.16205,1.1623,21800000.0
2008-02-29 15:21:00,1.16213,1.16236,1.16196,1.1623,13200000.0
2008-02-29 15:22:00,1.16213,1.16237,1.16169,1.16169,30000000.0
2008-02-29 15:23:00,1.16181,1.16262,1.16181,1.16252,14200000.0
2008-02-29 15:24:00,1.16243,1.16294,1.16237,1.16294,42400000.0
2008-02-29 15:25:00,1.16279,1.16298,1.16269,1.16298,10000000.0
2008-02-29 15:26:00,1.16264,1.16309,1.16264,1.16309,26600000.0
2008-02-29 15:27:00,1.16281,1.1631,1.16251,1.16302,122400000.0
2008-02-29 15:28:00,1.16314,1.16314,1.16291,1.16291,11600000.0
2008-02-29 15:29:00,1.16275,1.16308,1.16222,1.16222,13000000.0
2008-02-29 15:30:00,1.16181,1.16246,1.16181,1.1621,31400000.0
2008-02-29 15:31:00,1.1621,1.1623,1.16198,1.16223,17200000.0
2008-02-29 15:32:00,1.16253,1.1632,1.16208,1.1632,11400000.0
2008-02-29 15:33:00,1.1631,1.16347,1.16292,1.16347,24200000.0
2008-02-29 15:34:00,1.1636,1.16382,1.16348,1.16382,24600000.0
2008-02-29 15:35:00,1.16349,1.1637,1.16338,1.1637,17000000.0
2008-02-29 15:36:00,1.16354,1.1642,1.16349,1.16349,9400000.0
2008-02-29 15:37:00,1.16358,1.16358,1.16271,1.16333,21400000.0
2008-02-29 15:38:00,1.16296,1.16296,1.16198,1.16285,39000000.0
2008-02-29 15:39:00,1.16295,1.16359,1.16295,1.16359,12400000.0
2008-02-29 15:40:00,1.1636,1.16375,1.16348,1.16348,20200000.0
2008-02-29 15:41:00,1.16347,1.16387,1.16347,1.1637,14200000.0
2008-02-29 15:42:00,1.1638,1.1638,1.16342,1.16364,17000000.0
2008-02-29 15:43:00,1.16344,1.16391,1.16342,1.16363,19400000.0
2008-02-29 15:44:00,1.16318,1.16409,1.16306,1.16373,12200000.0
2008-02-29 15:45:00,1.16382,1.1642,1.16366,1.16379,17200000.0
2008-02-29 15:46:00,1.16374,1.16384,1.16364,1.16364,13800000.0
2008-02-29 15:47:00,1.16409,1.16433,1.1638,1.16427,18400000.0
2008-02-29 15:48:00,1.16399,1.16409,1.16352,1.16361,18600000.0
2008-02-29 15:49:00,1.16411,1.16429,1.16366,1.16373,14000000.0
2008-02-29 15:50:00,1.16361,1.16401,1.16352,1.16358,15000000.0
2008-02-29 15:51:00,1.16343,1.16388,1.16343,1.16388,7800000.0
2008-02-29 15:52:00,1.16357,1.16419,1.16357,1.16419,19200000.0
2008-02-29 15:53:00,1.16406,1.16406,1.16361,1.16364,14000000.0
2008-02-29 15:54:00,1.16338,1.16338,1.16298,1.16298,7800000.0
2008-02-29 15:55:00,1.16317,1.16425,1.16306,1.16366,11600000.0
2008-02-29 15:56:00,1.16358,1.16371,1.16287,1.16287,15800000.0
2008-02-29 15:57:00,1.16303,1.16318,1.16267,1.16318,19600000.0
2008-02-29 15:58:00,1.16337,1.16351,1.16323,1.16323,11200000.0
2008-02-29 15:59:00,1.16365,1.16451,1.16365,1.16421,21800000.0
2008-02-29 16:00:00,1.164,1.16431,1.1639,1.16425,19200000.0
2008-02-29 16:01:00,1.16384,1.16392,1.16353,1.16353,17000000.0
2008-02-29 16:02:00,1.16374,1.16409,1.16346,1.16401,12200000.0
2008-02-29 16:03:00,1.16388,1.16388,1.16331,1.16338,11200000.0
2008-02-29 16:04:00,1.16339,1.16401,1.16323,1.16356,12400000.0
2008-02-29 16:05:00,1.1634,1.16437,1.1634,1.16437,9800000.0
2008-02-29 16:06:00,1.1644,1.16442,1.16403,1.16434,17200000.0
2008-02-29 16:07:00,1.16443,1.16443,1.16396,1.16416,11600000.0
2008-02-29 16:08:00,1.16443,1.16467,1.16388,1.16454,23400000.0
2008-02-29 16:09:00,1.1648,1.16503,1.16431,1.16479,24800000.0
2008-02-29 16:10:00,1.1646,1.16482,1.16444,1.16482,28600000.0
2008-02-29 16:11:00,1.16474,1.16512,1.16454,1.16502,11400000.0
2008-02-29 16:12:00,1.16566,1.16566,1.16484,1.16515,13200000.0
2008-02-29 16:13:00,1.16489,1.16542,1.16489,1.16504,11600000.0
2008-02-29 16:14:00,1.16512,1.1654,1.16497,1.16504,12400000.0
2008-02-29 16:15:00,1.16478,1.16481,1.16451,1.16471,13400000.0
2008-02-29 16:16:00,1.16442,1.16442,1.16401,1.16404,13600000.0
2008-02-29 16:17:00,1.16442,1.16442,1.16394,1.16404,23400000.0
2008-02-29 16:18:00,1.16426,1.1644,1.16405,1.1643,17400000.0
2008-02-29 16:19:00,1.16366,1.16438,1.16366,1.16438,12800000.0
2008-02-29 16:20:00,1.16457,1.16471,1.16399,1.16471,22000000.0
2008-02-29 16:21:00,1.16535,1.16543,1.16487,1.1652,9200000.0
2008-02-29 16:22:00,1.16539,1.16539,1.16528,1.16528,20800000.0
2008-02-29 16:23:00,1.16488,1.16497,1.16425,1.16497,16400000.0
2008-02-29 16:24:00,1.16494,1.16518,1.16492,1.16516,10800000.0
2008-02-29 16:25:00,1.16481,1.16495,1.16451,1.16451,17800000.0
2008-02-29 16:26:00,1.16498,1.16506,1.16476,1.16476,9400000.0
2008-02-29 16:27:00,1.16462,1.16467,1.16443,1.16443,20200000.0
2008-02-29 16:28:00,1.16462,1.16513,1.16451,1.16494,11400000.0
2008-02-29 16:29:00,1.16495,1.16544,1.16473,1.16473,12400000.0
2008-02-29 16:30:00,1.16502,1.16515,1.16453,1.16466,10400000.0
2008-02-29 16:31:00,1.16436,1.16501,1.16436,1.16471,18400000.0
2008-02-29 16:32:00,1.16505,1.16529,1.16505,1.16529,12400000.0
2008-02-29 16:33:00,1.16521,1.16544,1.1651,1.16521,21200000.0
2008-02-29 16:34:00,1.16553,1.16553,1.16498,1.16537,19000000.0
2008-02-29 16:35:00,1.16491,1.16512,1.16456,1.16461,17000000.0
2008-02-29 16:36:00,1.165,1.16549,1.16487,1.16538,9000000.0
2008-02-29 16:37:00,1.16467,1.1652,1.16461,1.16491,11400000.0
2008-02-29 16:38:00,1.16512,1.16529,1.16469,1.16517,16000000.0
2008-02-29 16:39:00,1.16503,1.16506,1.1647,1.1647,13000000.0
2008-02-29 16:40:00,1.16441,1.16498,1.16392,1.16498,18600000.0
2008-02-29 16:41:00,1.16429,1.16455,1.16429,1.16438,11200000.0
2008-02-29 16:42:00,1.1642,1.16449,1.164,1.16424,9600000.0
2008-02-29 16:43:00,1.16429,1.16429,1.1638,1.1638,10400000.0
2008-02-29 16:44:00,1.16397,1.16426,1.16397,1.1642,22800000.0
2008-02-29 16:45:00,1.16394,1.16413,1.16381,1.16406,29600000.0
2008-02-29 16:46:00,1.16397,1.16405,1.16348,1.16377,16400000.0
2008-02-29 16:47:00,1.16378,1.16419,1.16378,1.16408,15200000.0
2008-02-29 16:48:00,1.16373,1.1644,1.16321,1.16321,9000000.0
2008-02-29 16:49:00,1.1632,1.16383,1.16275,1.16275,11400000.0
2008-02-29 16:50:00,1.16286,1.16312,1.16282,1.16283,14000000.0
2008-02-29 16:51:00,1.1631,1.16347,1.1631,1.16345,16400000.0
2008-02-29 16:52:00,1.16344,1.16437,1.16315,1.16365,20400000.0
2008-02-29 16:53:00,1.16302,1.16353,1.16292,1.16317,16800000.0
2008-02-29 16:54:00,1.16295,1.16345,1.16272,1.16345,15800000.0
2008-02-29 16:55:00,1.16331,1.16332,1.16275,1.16275,11000000.0
2008-02-29 16:56:00,1.1628,1.16348,1.1628,1.16348,15000000.0
2008-02-29 16:57:00,1.16351,1.16372,1.16321,1.16348,12800000.0
2008-02-29 16:58:00,1.16337,1.16375,1.16306,1.16358,10000000.0
2008-02-29 16:59:00,1.16429,1.16429,1.1639,1.16425,21000000.0
2008-02-29 17:00:00,1.16376,1.16401,1.16329,1.16357,14000000.0
2008-02-29 17:01:00,1.16368,1.16396,1.16331,1.16371,8800000.0
2008-02-29 17:02:00,1.16351,1.16357,1.16291,1.16291,12400000.0
2008-02-29 17:03:00,1.1633,1.1635,1.16297,1.16334,25800000.0
2008-02-29 17:04:00,1.16342,1.16404,1.16342,1.1635,17800000.0
2008-02-29 17:05:00,1.16427,1.16465,1.16386,1.16386,12400000.0
2008-02-29 17:06:00,1.16415,1.16445,1.16397,1.16412,14400000.0
2008-02-29 17:07:00,1.16415,1.16415,1.16351,1.16396,29400000.0
2008-02-29 17:08:00,1.16378,1.16447,1.16367,1.16447,16000000.0
2008-02-29 17:09:00,1.16429,1.16466,1.16426,1.16457,14600000.0
2008-02-29 17:10:00,1.16396,1.16426,1.1637,1.16396,11600000.0
2008-02-29 17:11:00,1.16505,1.16513,1.16461,1.16485,11000000.0
2008-02-29 17:12:00,1.16387,1.16465,1.16387,1.16451,9600000.0
2008-02-29 17:13:00,1.16476,1.16487,1.16459,1.16459,27600000.0
2008-02-29 17:14:00,1.16413,1.16423,1.16369,1.16391,10000000.0
2008-02-29 17:15:00,1.16447,1.16471,1.16402,1.16471,21000000.0
2008-02-29 17:16:00,1.16469,1.16504,1.16468,1.16484,9600000.0
2008-02-29 17:17:00,1.16482,1.16515,1.16471,1.16482,10000000.0
2008-02-29 17:18:00,1.16489,1.16522,1.16453,1.16453,19000000.0
2008-02-29 17:19:00,1.16502,1.16546,1.16502,1.16518,10600000.0
2008-02-29 17:20:00,1.16487,1.16547,1.16485,1.16485,17400000.0
2008-02-29 17:21:00,1.16514,1.1653,1.16492,1.1653,14000000.0
2008-02-29 17:22:00,1.16517,1.16524,1.16482,1.16482,15200000.0
2008-02-29 17:23:00,1.16447,1.16467,1.16418,1.16459,19200000.0
2008-02-29 17:24:00,1.16494,1.16494,1.16459,1.16466,16800000.0
2008-02-29 17:25:00,1.16461,1.16471,1.16405,1.16405,27800000.0
2008-02-29 17:26:00,1.16447,1.16509,1.16447,1.16456,17200000.0
2008-02-29 17:27:00,1.16503,1.16562,1.16503,1.16524,19400000.0
2008-02-29 17:28:00,1.16525,1.16569,1.16525,1.16535,30000000.0
2008-02-29 17:29:00,1.16494,1.16508,1.16471,1.16488,10600000.0
2008-02-29 17:30:00,1.16517,1.16529,1.16446,1.16446,22200000.0
2008-02-29 17:31:00,1.16474,1.16524,1.16474,1.1648,22200000.0
2008-02-29 17:32:00,1.16448,1.1654,1.16388,1.1654,19000000.0
2008-02-29 17:33:00,1.16493,1.16533,1.16493,1.16533,15000000.0
2008-02-29 17:34:00,1.16513,1.16546,1.1649,1.16545,21400000.0
2008-02-29 17:35:00,1.16541,1.16564,1.16499,1.16508,22200000.0
2008-02-29 17:36:00,1.1671,1.1674,1.1664,1.1665,11200000.0
2008-02-29 17:37:00,1.16493,1.16531,1.16473,1.16531,11200000.0
2008-02-29 17:38:00,1.16574,1.16608,1.1653,1.1653,19600000.0
2008-02-29 17:39:00,1.16577,1.16604,1.16544,1.16567,37600000.0
2008-02-29 17:40:00,1.16586,1.16645,1.16586,1.16639,28400000.0
2008-02-29 17:41:00,1.16678,1.16693,1.16644,1.16693,15600000.0
2008-02-29 17:42:00,1.16704,1.16732,1.16669,1.16669,10800000.0
2008-02-29 17:43:00,1.16611,1.16613,1.16587,1.16587,12800000.0
2008-02-29 17:44:00,1.1663,1.16647,1.16597,1.16633,13800000.0
2008-02-29 17:45:00,1.16552,1.16619,1.16552,1.16593,10400000.0
2008-02-29 17:46:00,1.16602,1.16624,1.16583,1.16624,10600000.0
2008-02-29 17:47:00,1.16566,1.16595,1.16529,1.16536,17600000.0
2008-02-29 17:48:00,1.16544,1.16556,1.16544,1.16546,8800000.0
2008-02-29 17:49:00,1.16594,1.16611,1.16549,1.16611,18600000.0
2008-02-29 17:50:00,1.16576,1.16582,1.16547,1.16581,10600000.0
2008-02-29 17:51:00,1.16596,1.16613,1.16551,1.16551,12400000.0
2008-02-29 17:52:00,1.16546,1.16592,1.16546,1.16575,24600000.0
2008-02-29 17:53:00,1.16536,1.16559,1.16486,1.16559,14200000.0
2008-02-29 17:54:00,1.16575,1.16594,1.16548,1.16557,23000000.0
2008-02-29 17:55:00,1.16572,1.16572,1.16496,1.16496,8800000.0
2008-02-29 17:56:00,1.16504,1.16512,1.16495,1.16497,19000000.0
2008-02-29 17:57:00,1.16511,1.1652,1.16428,1.16512,13000000.0
2008-02-29 17:58:00,1.16534,1.1661,1.16534,1.16597,9400000.0
2008-02-29 17:59:00,1.16562,1.16619,1.16531,1.16585,24400000.0
2008-02-29 18:00:00,1.16554,1.16603,1.16554,1.16583,13200000.0
2008-02-29 18:01:00,1.16575,1.16621,1.16568,1.16611,21000000.0
2008-02-29 18:02:00,1.16612,1.16663,1.16561,1.16561,9400000.0
2008-02-29 18:03:00,1.16555,1.16604,1.16544,1.16604,15800000.0
2008-02-29 18:04:00,1.16574,1.16628,1.16574,1.16601,23200000.0
2008-02-29 18:05:00,1.16655,1.16679,1.16632,1.16646,10400000.0
2008-02-29 18:06:00,1.16666,1.16689,1.16619,1.16684,15200000.0
2008-02-29 18:07:00,1.167,1.167,1.16643,1.16684,10400000.0
2008-02-29 18:08:00,1.16628,1.16637,1.16611,1.1663,12400000.0
2008-02-29 18:09:00,1.16647,1.16647,1.16566,1.16566,31400000.0
2008-02-29 18:10:00,1.16619,1.16658,1.16613,1.16639,15000000.0
2008-02-29 18:11:00,1.16656,1.16717,1.16656,1.16717,18800000.0
2008-02-29 18:12:00,1.16712,1.16712,1.16647,1.1667,22200000.0
2008-02-29 18:13:00,1.16681,1.16716,1.16655,1.16696,15200000.0
2008-02-29 18:14:00,1.16685,1.16716,1.16668,1.16679,18000000.0
2008-02-29 18:15:00,1.16657,1.16657,1.16605,1.16605,12000000.0
2008-02-29 18:16:00,1.16609,1.16641,1.16602,1.16602,10200000.0
2008-02-29 18:17:00,1.16618,1.16665,1.16618,1.16618,22400000.0
2008-02-29 18:18:00,1.16587,1.16587,1.16517,1.16517,16000000.0
2008-02-29 18:19:00,1.16552,1.16632,1.16552,1.16576,15400000.0
2008-02-29 18:20:00,1.16599,1.16609,1.16569,1.16577,12600000.0
2008-02-29 18:21:00,1.16603,1.16628,1.1658,1.16602,14800000.0
2008-02-29 18:22:00,1.16583,1.16584,1.16559,1.16559,14000000.0
2008-02-29 18:23:00,1.16608,1.16618,1.16535,1.16544,27200000.0
2008-02-29 18:24:00,1.16544,1.16588,1.16544,1.16572,18400000.0
2008-02-29 18:25:00,1.16577,1.16687,1.16577,1.16687,10000000.0
2008-02-29 18:26:00,1.16683,1.16729,1.16683,1.16694,8600000.0
2008-02-29 18:27:00,1.1667,1.16694,1.1667,1.16676,14000000.0
2008-02-29 18:28:00,1.16693,1.16715,1.1669,1.16709,18200000.0
2008-02-29 18:29:00,1.16717,1.16766,1.16717,1.16766,13800000.0
2008-02-29 18:30:00,1.16744,1.16756,1.16705,1.16705,19000000.0
2008-02-29 18:31:00,1.16675,1.16721,1.16673,1.16685,13400000.0
2008-02-29 18:32:00,1.16724,1.16766,1.16724,1.16766,13200000.0
2008-02-29 18:33:00,1.16763,1.16788,1.16754,1.16767,33600000.0
2008-02-29 18:34:00,1.16738,1.16738,1.1666,1.1666,25200000.0
2008-02-29 18:35:00,1.16642,1.16657,1.16602,1.16625,9400000.0
2008-02-29 18:36:00,1.16637,1.16651,1.16629,1.16629,7200000.0
2008-02-29 18:37:00,1.1658,1.16597,1.16564,1.16564,8200000.0
2008-02-29 18:38:00,1.16572,1.16626,1.16572,1.16619,10000000.0
2008-02-29 18:39:00,1.16584,1.16618,1.16549,1.16549,23000000.0
2008-02-29 18:40:00,1.16537,1.16548,1.16486,1.16522,20000000.0
2008-02-29 18:41:00,1.16536,1.1656,1.16523,1.16523,10000000.0
2008-02-29 18:42:00,1.16567,1.16567,1.16519,1.16519,17600000.0
2008-02-29 18:43:00,1.1654,1.16554,1.16511,1.16531,15800000.0
2008-02-29 18:44:00,1.1664,1.1673,1.1664,1.1672,18000000.0
2008-02-29 18:45:00,1.16537,1.16552,1.16516,1.16539,18000000.0
2008-02-29 18:46:00,1.16542,1.16542,1.16494,1.16494,12800000.0
2008-02-29 18:47:00,1.16487,1.16502,1.16462,1.16502,17200000.0
2008-02-29 18:48:00,1.16506,1.16546,1.16487,1.16504,18800000.0
2008-02-29 18:49:00,1.16472,1.16558,1.16472,1.16558,11000000.0
2008-02-29 18:50:00,1.16565,1.16565,1.16517,1.16522,15800000.0
2008-02-29 18:51:00,1.16511,1.16559,1.16511,1.16559,11400000.0
2008-02-29 18:52:00,1.16577,1.16577,1.16525,1.16525,18000000.0
2008-02-29 18:53:00,1.16536,1.16553,1.16528,1.16553,11200000.0
2008-02-29 18:54:00,1.16544,1.166,1.16527,1.16573,21200000.0
2008-02-29 18:55:00,1.16623,1.16625,1.16577,1.16625,17400000.0
2008-02-29 18:56:00,1.16638,1.16678,1.16624,1.16624,22400000.0
2008-02-29 18:57:00,1.16651,1.16651,1.16585,1.16599,14400000.0
2008-02-29 18:58:00,1.16608,1.16653,1.16608,1.16626,15400000.0
2008-02-29 18:59:00,1.16663,1.16668,1.16637,1.16663,17000000.0
2008-02-29 19:00:00,1.16668,1.16709,1.16656,1.16672,20800000.0
2008-02-29 19:01:00,1.16672,1.16693,1.16664,1.16664,17800000.0
2008-02-29 19:02:00,1.16668,1.16721,1.16665,1.16665,11000000.0
2008-02-29 19:03:00,1.16665,1.16683,1.1666,1.1666,16000000.0
2008-02-29 19:04:00,1.1657,1.1657,1.1655,1.1657,13000000.0
2008-02-29 19:05:00,1.1666,1.16708,1.16653,1.16679,13000000.0
2008-02-29 19:06:00,1.16721,1.16721,1.16665,1.16665,15000000.0
2008-02-29 19:07:00,1.16637,1.16649,1.16616,1.1663,16000000.0
2008-02-29 19:08:00,1.16634,1.16659,1.1662,1.16629,11000000.0
2008-02-29 19:09:00,1.16636,1.16636,1.166,1.16601,11400000.0
2008-02-29 19:10:00,1.167,1.167,1.16657,1.16688,15200000.0
2008-02-29 19:11:00,1.16676,1.16676,1.16637,1.16653,11400000.0
2008-02-29 19:13:00,1.16668,1.167,1.1663,1.16654,27000000.0
2008-02-29 19:14:00,1.1672,1.1672,1.1669,1.1671,13400000.0
2008-02-29 19:15:00,1.16735,1.16747,1.16719,1.16747,13400000.0
2008-02-29 19:16:00,1.16774,1.16779,1.16717,1.16717,21000000.0
2008-02-29 19:17:00,1.16709,1.16739,1.16695,1.16717,34800000.0
2008-02-29 19:18:00,1.16703,1.1674,1.16703,1.16733,10000000.0
2008-02-29 19:19:00,1.16732,1.16767,1.16692,1.16695,22400000.0
2008-02-29 19:20:00,1.16641,1.16671,1.16641,1.16671,21400000.0
2008-02-29 19:21:00,1.16641,1.16663,1.16638,1.16646,35400000.0
2008-02-29 19:22:00,1.1656,1.1668,1.1654,1.1668,15400000.0
2008-02-29 19:23:00,1.16592,1.1663,1.16592,1.1661,15400000.0
2008-02-29 19:24:00,1.16572,1.16582,1.16572,1.16582,4800000.0
2008-02-29 19:25:00,1.16556,1.16616,1.16556,1.16585,29600000.0
2008-02-29 19:26:00,1.16569,1.16571,1.16555,1.16571,13200000.0
2008-02-29 19:27:00,1.16611,1.16616,1.16585,1.166,16200000.0
2008-02-29 19:28:00,1.16618,1.16664,1.16581,1.16664,17200000.0
2008-02-29 19:29:00,1.1667,1.16686,1.16637,1.16637,11600000.0
2008-02-29 19:30:00,1.16608,1.1661,1.16546,1.16546,11800000.0
2008-02-29 19:31:00,1.16513,1.16563,1.16513,1.16551,15000000.0
2008-02-29 19:32:00,1.1657,1.16588,1.16547,1.16547,22600000.0
2008-02-29 19:33:00,1.16581,1.16595,1.16575,1.16595,7400000.0
2008-02-29 19:34:00,1.1659,1.1665,1.16567,1.16574,32600000.0
2008-02-29 19:35:00,1.16586,1.16626,1.16586,1.16619,10000000.0
2008-02-29 19:36:00,1.16586,1.16586,1.16537,1.16546,16000000.0
2008-02-29 19:37:00,1.16538,1.16556,1.16522,1.16523,22000000.0
2008-02-29 19:38:00,1.16517,1.16538,1.16479,1.16515,21800000.0
2008-02-29 19:39:00,1.16506,1.16579,1.16506,1.16579,18600000.0
2008-02-29 19:40:00,1.16596,1.16614,1.16575,1.16575,6800000.0
2008-02-29 19:41:00,1.1644,1.1646,1.164,1.1645,16800000.0
2008-02-29 19:42:00,1.16527,1.16569,1.16525,1.16569,16800000.0
2008-02-29 19:43:00,1.16567,1.16598,1.16567,1.16598,16200000.0
2008-02-29 19:44:00,1.16598,1.16662,1.16598,1.16662,15400000.0
2008-02-29 19:45:00,1.16643,1.16643,1.16593,1.16628,13600000.0
2008-02-29 19:46:00,1.16645,1.16645,1.16585,1.16604,7600000.0
2008-02-29 19:47:00,1.16553,1.16593,1.16553,1.16584,16200000.0
2008-02-29 19:48:00,1.1648,1.1648,1.1646,1.1648,17200000.0
2008-02-29 19:49:00,1.16594,1.16594,1.16565,1.16592,17200000.0
2008-02-29 19:50:00,1.1648,1.1648,1.1646,1.1646,9600000.0
2008-02-29 19:51:00,1.16572,1.16593,1.16543,1.16593,9600000.0
2008-02-29 19:52:00,1.16571,1.16597,1.16522,1.16524,19400000.0
2008-02-29 19:53:00,1.16557,1.16587,1.16529,1.16587,10800000.0
2008-02-29 19:54:00,1.1658,1.1658,1.16505,1.16514,22400000.0
2008-02-29 19:55:00,1.16511,1.1653,1.16482,1.16518,22800000.0
2008-02-29 19:56:00,1.1655,1.16554,1.16517,1.16545,19000000.0
2008-02-29 19:57:00,1.16477,1.16537,1.16477,1.165,24800000.0
2008-02-29 19:58:00,1.16521,1.16542,1.16484,1.16484,12600000.0
2008-02-29 19:59:00,1.16525,1.16525,1.16485,1.16491,23600000.0
2008-02-29 20:00:00,1.1646,1.1671,1.1646,1.1658,12400000.0
2008-02-29 20:01:00,1.16483,1.16488,1.16481,1.16481,12400000.0
2008-02-29 20:02:00,1.16472,1.16526,1.16463,1.16487,10800000.0
2008-02-29 20:03:00,1.1648,1.1656,1.1645,1.1656,7400000.0
2008-02-29 20:04:00,1.16495,1.16515,1.16494,1.16494,7400000.0
2008-02-29 20:05:00,1.16537,1.16567,1.16518,1.16518,14200000.0
2008-02-29 20:06:00,1.16547,1.16547,1.16509,1.16537,30800000.0
2008-02-29 20:07:00,1.16634,1.16677,1.16618,1.16618,14200000.0
2008-02-29 20:08:00,1.16633,1.16634,1.16601,1.1662,10400000.0
2008-02-29 20:09:00,1.16625,1.16657,1.16616,1.16641,10600000.0
2008-02-29 20:10:00,1.1664,1.1664,1.16598,1.16598,7400000.0
2008-02-29 20:11:00,1.16633,1.16633,1.16588,1.16609,17000000.0
2008-02-29 20:12:00,1.16589,1.16632,1.16586,1.16632,13200000.0
2008-02-29 20:13:00,1.16617,1.16667,1.16617,1.16621,20000000.0
2008-02-29 20:14:00,1.16628,1.16654,1.16618,1.16623,22400000.0
2008-02-29 20:15:00,1.1662,1.1662,1.16575,1.16592,16800000.0
2008-02-29 20:16:00,1.16573,1.16573,1.1654,1.16554,11200000.0
2008-02-29 20:17:00,1.16549,1.1663,1.16549,1.16601,17400000.0
2008-02-29 20:18:00,1.16594,1.16632,1.16582,1.16632,27200000.0
2008-02-29 20:19:00,1.16568,1.16568,1.16536,1.16536,2000000.0
2008-02-29 20:20:00,1.16494,1.16565,1.16494,1.16507,8000000.0
2008-02-29 20:21:00,1.16534,1.16534,1.16479,1.16479,17200000.0
2008-02-29 20:22:00,1.16472,1.1657,1.16472,1.1657,19600000.0
2008-02-29 20:23:00,1.16593,1.16617,1.16572,1.16572,14400000.0
2008-02-29 20:24:00,1.16597,1.16597,1.16532,1.16532,11200000.0
2008-02-29 20:25:00,1.16495,1.16536,1.16495,1.16507,10200000.0
2008-02-29 20:26:00,1.16516,1.16547,1.16502,1.16502,21400000.0
2008-02-29 20:27:00,1.16525,1.16583,1.16525,1.16583,12400000.0
2008-02-29 20:28:00,1.16552,1.16613,1.16552,1.16595,18400000.0
2008-02-29 20:29:00,1.16611,1.16661,1.16592,1.16638,11200000.0
2008-02-29 20:30:00,1.16596,1.16603,1.16568,1.16568,9200000.0
2008-02-29 20:31:00,1.16549,1.16579,1.16539,1.16539,13000000.0
2008-02-29 20:32:00,1.16547,1.16562,1.16529,1.16535,10200000.0
2008-02-29 20:33:00,1.16531,1.16544,1.16521,1.16521,6800000.0
2008-02-29 20:34:00,1.1654,1.16542,1.16513,1.16532,17400000.0
2008-02-29 20:35:00,1.16541,1.16549,1.16498,1.16518,9400000.0
2008-02-29 20:36:00,1.16514,1.1653,1.16502,1.16504,7600000.0
2008-02-29 20:37:00,1.16532,1.16549,1.16501,1.16532,12800000.0
2008-02-29 20:38:00,1.16497,1.16544,1.1649,1.16544,26600000.0
2008-02-29 20:39:00,1.16538,1.16538,1.16495,1.16495,18400000.0
2008-02-29 20:40:00,1.16435,1.16435,1.16397,1.16397,2600000.0
2008-02-29 20:41:00,1.16379,1.16444,1.16379,1.164,8400000.0
2008-02-29 20:42:00,1.16442,1.16485,1.16426,1.16485,13800000.0
2008-02-29 20:43:00,1.1641,1.1646,1.1639,1.1645,6000000.0
2008-02-29 20:44:00,1.16487,1.16487,1.16464,1.16464,6000000.0
2008-02-29 20:45:00,1.16456,1.16499,1.16446,1.16474,13600000.0
2008-02-29 20:46:00,1.16484,1.16499,1.16465,1.16499,15400000.0
2008-02-29 20:47:00,1.1644,1.1648,1.1643,1.1643,20000000.0
2008-02-29 20:48:00,1.1643,1.16456,1.16428,1.16428,20000000.0
2008-02-29 20:49:00,1.1641,1.16459,1.1641,1.16459,10800000.0
2008-02-29 20:50:00,1.16454,1.16489,1.16431,1.16433,14200000.0
2008-02-29 20:51:00,1.16452,1.16475,1.16436,1.16456,28200000.0
2008-02-29 20:52:00,1.1646,1.16463,1.16433,1.16463,12000000.0
2008-02-29 20:53:00,1.16454,1.16454,1.16401,1.16415,8800000.0
2008-02-29 20:54:00,1.16433,1.16462,1.16405,1.16427,18600000.0
2008-02-29 20:55:00,1.16409,1.16451,1.16396,1.16418,21000000.0
2008-02-29 20:56:00,1.16443,1.16473,1.16401,1.16415,13200000.0
2008-02-29 20:57:00,1.16416,1.1643,1.16396,1.16424,27400000.0
2008-02-29 20:58:00,1.16396,1.16421,1.16394,1.16421,14600000.0
2008-02-29 20:59:00,1.16449,1.16508,1.16431,1.16431,20000000.0
2008-02-29 21:00:00,1.16517,1.16594,1.16517,1.16553,25000000.0
2008-02-29 21:01:00,1.1658,1.1658,1.16453,1.16453,11600000.0
2008-02-29 21:02:00,1.16503,1.16503,1.16478,1.16484,7400000.0
2008-02-29 21:03:00,1.16429,1.16493,1.16429,1.16493,18400000.0
2008-02-29 21:04:00,1.16506,1.16587,1.16506,1.16587,19600000.0
2008-02-29 21:05:00,1.16543,1.1657,1.16532,1.16537,10800000.0
2008-02-29 21:06:00,1.1648,1.1648,1.16456,1.16478,7400000.0
2008-02-29 21:07:00,1.16485,1.16501,1.16429,1.16429,18600000.0
2008-02-29 21:08:00,1.16453,1.16495,1.16453,1.16491,9000000.0
2008-02-29 21:09:00,1.16502,1.16541,1.16497,1.16504,21200000.0
2008-02-29 21:10:00,1.16529,1.16529,1.16442,1.16442,17200000.0
2008-02-29 21:11:00,1.16412,1.16413,1.16346,1.16346,8800000.0
2008-02-29 21:12:00,1.16362,1.16405,1.16362,1.164,9400000.0
2008-02-29 21:13:00,1.16412,1.16416,1.164,1.16413,19800000.0
2008-02-29 21:14:00,1.16413,1.16469,1.16413,1.1643,12200000.0
2008-02-29 21:15:00,1.16429,1.16478,1.16392,1.16392,28600000.0
2008-02-29 21:16:00,1.16393,1.16432,1.16374,1.16374,18200000.0
2008-02-29 21:17:00,1.16406,1.16466,1.16384,1.1642,24800000.0
2008-02-29 21:18:00,1.1647,1.16483,1.1644,1.16483,18600000.0
2008-02-29 21:19:00,1.16466,1.16529,1.16457,1.16457,8800000.0
2008-02-29 21:20:00,1.165,1.16504,1.1642,1.16494,13400000.0
2008-02-29 21:21:00,1.16452,1.1646,1.16452,1.1646,13200000.0
2008-02-29 21:22:00,1.1648,1.16528,1.1648,1.16506,24800000.0
2008-02-29 21:23:00,1.16472,1.16496,1.1647,1.16479,19200000.0
2008-02-29 21:24:00,1.16431,1.1651,1.1643,1.16488,14200000.0
2008-02-29 21:25:00,1.16467,1.16493,1.16466,1.16466,15400000.0
2008-02-29 21:26:00,1.16474,1.16474,1.16425,1.16449,16000000.0
2008-02-29 21:27:00,1.1669,1.1671,1.1667,1.1667,12400000.0
2008-02-29 21:29:00,1.16413,1.16413,1.16398,1.16405,12400000.0
2008-02-29 21:30:00,1.16433,1.16433,1.16389,1.16408,14000000.0
2008-02-29 21:31:00,1.1637,1.16389,1.16346,1.16352,23600000.0
2008-02-29 21:32:00,1.16365,1.16365,1.16359,1.16359,4200000.0
2008-02-29 21:33:00,1.16382,1.16382,1.16364,1.16377,7400000.0
2008-02-29 21:34:00,1.16365,1.16401,1.16364,1.16401,9000000.0
2008-02-29 21:35:00,1.16383,1.16383,1.16374,1.16376,13200000.0
2008-02-29 21:36:00,1.16405,1.16416,1.16404,1.16416,16000000.0
2008-02-29 21:37:00,1.16399,1.16412,1.1636,1.16405,20800000.0
2008-02-29 21:38:00,1.16451,1.16463,1.1641,1.16416,15600000.0
2008-02-29 21:39:00,1.16424,1.16451,1.164,1.16431,21000000.0
2008-02-29 21:40:00,1.1641,1.16429,1.16369,1.164,16400000.0
2008-02-29 21:41:00,1.16409,1.16409,1.16362,1.16405,7800000.0
2008-02-29 21:42:00,1.16402,1.16402,1.16368,1.16378,19200000.0
2008-02-29 21:43:00,1.16368,1.16413,1.16359,1.16405,26200000.0
2008-02-29 21:44:00,1.16372,1.16393,1.16345,1.16379,12200000.0
2008-02-29 21:45:00,1.16372,1.16395,1.16352,1.16352,9400000.0
2008-02-29 21:46:00,1.16401,1.16405,1.16363,1.16395,9200000.0
2008-02-29 21:47:00,1.16415,1.1643,1.16398,1.16407,18200000.0
2008-02-29 21:48:00,1.1637,1.16421,1.1637,1.16373,7600000.0
2008-02-29 21:49:00,1.16435,1.16435,1.16366,1.16409,27400000.0
2008-02-29 21:50:00,1.16389,1.1643,1.16347,1.1643,24400000.0
2008-02-29 21:51:00,1.16419,1.16433,1.16358,1.16358,11600000.0
2008-02-29 21:52:00,1.16422,1.16454,1.16422,1.16454,2000000.0
2008-02-29 21:53:00,1.16451,1.16484,1.16434,1.16453,16800000.0
2008-02-29 21:54:00,1.16419,1.16441,1.16396,1.16436,18200000.0
2008-02-29 21:55:00,1.16463,1.16511,1.16447,1.16495,17000000.0
2008-02-29 21:56:00,1.16557,1.16581,1.1653,1.16549,23000000.0
2008-02-29 21:57:00,1.16578,1.16578,1.16498,1.16503,26200000.0
2008-02-29 21:58:00,1.16515,1.16579,1.16493,1.16573,10800000.0
2008-02-29 21:59:00,1.16553,1.16638,1.16553,1.16598,7200000.0
2008-02-29 22:00:00,1.16636,1.16655,1.16601,1.16655,21600000.0
2008-02-29 22:01:00,1.16616,1.1663,1.16594,1.16594,26600000.0
2008-02-29 22:02:00,1.16556,1.16587,1.16556,1.16587,11200000.0
2008-02-29 22:03:00,1.16575,1.16618,1.16573,1.16587,15600000.0
2008-02-29 22:04:00,1.16585,1.16633,1.16585,1.1659,15200000.0
2008-02-29 22:05:00,1.16608,1.16618,1.16578,1.166,15800000.0
2008-02-29 22:06:00,1.1659,1.16616,1.16582,1.16616,21100000.0
2008-02-29 22:07:00,1.16605,1.16635,1.16577,1.16635,20400000.0
2008-02-29 22:08:00,1.16561,1.16596,1.16561,1.16591,7400000.0
2008-02-29 22:09:00,1.16548,1.16587,1.16548,1.16587,4800000.0
2008-02-29 22:10:00,1.16606,1.16639,1.1659,1.16593,38000000.0
2008-02-29 22:11:00,1.16603,1.1664,1.16603,1.1664,10000000.0
2008-02-29 22:12:00,1.16578,1.16659,1.16578,1.16606,14000000.0
2008-02-29 22:13:00,1.16597,1.16607,1.16569,1.16573,11200000.0
2008-02-29 22:14:00,1.16658,1.16658,1.16597,1.16631,19400000.0
2008-02-29 22:15:00,1.16598,1.16613,1.16598,1.166,8600000.0
2008-02-29 22:16:00,1.166,1.16622,1.16581,1.16586,6800000.0
2008-02-29 22:17:00,1.16616,1.1662,1.16589,1.16596,7400000.0
2008-02-29 22:18:00,1.16592,1.16606,1.16579,1.16606,18600000.0
2008-02-29 22:19:00,1.16606,1.16626,1.16597,1.1661,18600000.0
2008-02-29 22:20:00,1.16639,1.16639,1.1657,1.16597,11800000.0
2008-02-29 22:21:00,1.16607,1.16641,1.16595,1.16595,9800000.0
2008-02-29 22:22:00,1.16592,1.16592,1.16538,1.16589,10000000.0
2008-02-29 22:23:00,1.16633,1.16633,1.16569,1.16583,10200000.0
2008-02-29 22:24:00,1.16596,1.16651,1.16596,1.16645,21200000.0
2008-02-29 22:25:00,1.1651,1.1651,1.1651,1.1651,15200000.0
2008-02-29 22:26:00,1.16639,1.16659,1.16598,1.16659,15200000.0
2008-02-29 22:27:00,1.16662,1.16662,1.16656,1.16656,4800000.0
2008-02-29 22:28:00,1.1666,1.16691,1.16642,1.16642,9400000.0
2008-02-29 22:29:00,1.16683,1.16689,1.16655,1.16672,10600000.0
2008-02-29 22:30:00,1.1652,1.1654,1.1652,1.1654,11600000.0
2008-02-29 22:31:00,1.16625,1.16656,1.16604,1.16625,11600000.0
2008-02-29 22:32:00,1.16655,1.16664,1.16623,1.16657,19000000.0
2008-02-29 22:33:00,1.16651,1.16651,1.16604,1.16604,22600000.0
2008-02-29 22:34:00,1.16609,1.16628,1.16598,1.16598,20400000.0
2008-02-29 22:35:00,1.1661,1.16632,1.1661,1.16615,8400000.0
2008-02-29 22:36:00,1.16582,1.16619,1.16548,1.16606,11800000.0
2008-02-29 22:37:00,1.16636,1.16636,1.16606,1.1661,17200000.0
2008-02-29 22:38:00,1.16609,1.16609,1.1654,1.1654,17000000.0
2008-02-29 22:39:00,1.16581,1.16581,1.16555,1.16561,16800000.0
2008-02-29 22:40:00,1.16554,1.16574,1.16541,1.16567,17400000.0
2008-02-29 22:41:00,1.16551,1.16578,1.16539,1.16563,10000000.0
2008-02-29 22:42:00,1.1648,1.1648,1.1648,1.1648,18000000.0
2008-02-29 22:43:00,1.16554,1.16595,1.16545,1.16545,18000000.0
2008-02-29 22:44:00,1.16588,1.16588,1.16519,1.16535,5200000.0
2008-02-29 22:45:00,1.16566,1.16578,1.16517,1.16552,11400000.0
2008-02-29 22:46:00,1.16548,1.16613,1.16518,1.16613,11000000.0
2008-02-29 22:47:00,1.16562,1.16604,1.16501,1.16501,18600000.0
2008-02-29 22:48:00,1.16549,1.16579,1.16549,1.16572,24400000.0
2008-02-29 22:49:00,1.16548,1.16596,1.16548,1.16557,8200000.0
2008-02-29 22:50:00,1.16571,1.16592,1.16561,1.16592,4200000.0
2008-02-29 22:51:00,1.16568,1.16573,1.16553,1.16573,18000000.0
2008-02-29 22:52:00,1.16547,1.16568,1.1653,1.16551,13800000.0
2008-02-29 22:53:00,1.16543,1.16543,1.16521,1.16534,13600000.0
2008-02-29 22:54:00,1.16458,1.16466,1.16404,1.16442,17400000.0
2008-02-29 22:55:00,1.16463,1.16495,1.16426,1.16426,11000000.0
2008-02-29 22:56:00,1.16441,1.16486,1.16417,1.16419,16600000.0
2008-02-29 22:57:00,1.16444,1.16521,1.16444,1.16483,13400000.0
2008-02-29 22:58:00,1.16481,1.16481,1.16389,1.16389,15200000.0
2008-02-29 22:59:00,1.1646,1.1648,1.1645,1.1646,19800000.0
2008-02-29 23:00:00,1.16404,1.16453,1.16379,1.16453,19800000.0
2008-02-29 23:01:00,1.16461,1.16461,1.16386,1.16423,6000000.0
2008-02-29 23:02:00,1.16392,1.16418,1.16392,1.1641,22600000.0
2008-02-29 23:03:00,1.16426,1.16449,1.16421,1.16421,9400000.0
2008-02-29 23:04:00,1.16434,1.16459,1.16423,1.16459,6800000.0
2008-02-29 23:05:00,1.16417,1.16422,1.16414,1.16414,8400000.0
2008-02-29 23:06:00,1.16405,1.16433,1.16405,1.16415,17200000.0
2008-02-29 23:07:00,1.16429,1.16429,1.16421,1.16421,2600000.0
2008-02-29 23:08:00,1.16437,1.16456,1.16421,1.16455,12000000.0
2008-02-29 23:09:00,1.16437,1.16445,1.16399,1.16399,14000000.0
2008-02-29 23:10:00,1.16438,1.16445,1.16419,1.16429,16200000.0
2008-02-29 23:11:00,1.16411,1.16441,1.16407,1.16407,16600000.0
2008-02-29 23:12:00,1.16409,1.16428,1.16406,1.16406,16200000.0
2008-02-29 23:14:00,1.16417,1.1646,1.16417,1.16438,6800000.0
2008-02-29 23:20:00,1.16418,1.16462,1.16418,1.16442,6800000.0
2008-02-29 23:21:00,1.16439,1.16468,1.16436,1.16463,15600000.0
2008-02-29 23:22:00,1.16488,1.16488,1.16445,1.16474,13600000.0
2008-02-29 23:23:00,1.16476,1.16478,1.16474,1.16478,8800000.0
2008-02-29 23:25:00,1.16477,1.16501,1.16473,1.16473,10400000.0
2008-02-29 23:26:00,1.16475,1.16475,1.16458,1.16471,15400000.0
2008-02-29 23:27:00,1.16469,1.16479,1.16426,1.16426,26000000.0
2008-02-29 23:28:00,1.16492,1.16511,1.16467,1.16511,13800000.0
2008-02-29 23:29:00,1.16513,1.16519,1.16492,1.16498,10800000.0
2008-02-29 23:32:00,1.165,1.16517,1.165,1.16517,5000000.0
2008-02-29 23:33:00,1.16458,1.16486,1.16439,1.16442,18800000.0
2008-02-29 23:37:00,1.16485,1.16485,1.16418,1.16423,13600000.0
2008-02-29 23:38:00,1.16472,1.1648,1.16418,1.16418,23000000.0
2008-02-29 23:39:00,1.1644,1.1644,1.16403,1.16435,16200000.0
2008-02-29 23:40:00,1.16457,1.16457,1.16404,1.16419,31400000.0
2008-02-29 23:41:00,1.16426,1.16465,1.16415,1.1643,15400000.0
2008-02-29 23:44:00,1.16432,1.16441,1.16407,1.16418,19400000.0
2008-02-29 23:45:00,1.16443,1.1645,1.1642,1.16421,16200000.0
2008-02-29 23:46:00,1.16451,1.16451,1.16418,1.16438,7600000.0
2008-02-29 23:47:00,1.16433,1.16442,1.1642,1.16426,11800000.0
2008-02-29 23:49:00,1.16395,1.16448,1.16395,1.16431,16200000.0
2008-02-29 23:50:00,1.16471,1.16471,1.16415,1.16434,6800000.0
2008-02-29 23:51:00,1.16454,1.16457,1.16432,1.16432,8200000.0
2008-02-29 23:52:00,1.16483,1.16483,1.16416,1.16429,10800000.0
2008-02-29 23:53:00,1.1643,1.16471,1.16399,1.16409,21600000.0
2008-02-29 23:54:00,1.1637,1.16408,1.16352,1.16363,10000000.0
2008-02-29 23:55:00,1.16362,1.16388,1.16362,1.16365,18000000.0
2008-02-29 23:56:00,1.16375,1.16414,1.16375,1.16377,14000000.0
2008-02-29 23:57:00,1.16374,1.16418,1.16355,1.16418,12200000.0
2008-02-29 23:58:00,1.16375,1.16413,1.16352,1.16413,13800000.0
2008-02-29 23:59:00,1.16373,1.16415,1.16373,1.16415,8000000.0
2008-03-03 00:00:00,1.1686,1.1686,1.1686,1.1686,14000000.0
2008-03-03 00:01:00,1.1685,1.1685,1.1685,1.1685,14000000.0
2008-03-03 00:02:00,1.16479,1.16607,1.16479,1.16515,14000000.0
2008-03-03 00:03:00,1.16489,1.1657,1.16489,1.16498,12000000.0
2008-03-03 00:04:00,1.16515,1.16546,1.16494,1.16518,21400000.0
2008-03-03 00:05:00,1.16521,1.16525,1.16501,1.16524,16800000.0
2008-03-03 00:06:00,1.16493,1.16533,1.16493,1.16531,21400000.0
2008-03-03 00:07:00,1.16521,1.16558,1.16516,1.16558,16600000.0
2008-03-03 00:08:00,1.16543,1.16546,1.16494,1.16494,13400000.0
2008-03-03 00:09:00,1.16498,1.16559,1.16496,1.16496,17000000.0
2008-03-03 00:10:00,1.16533,1.16575,1.16531,1.16575,11400000.0
2008-03-03 00:11:00,1.16564,1.16621,1.16547,1.16557,18000000.0
2008-03-03 00:12:00,1.1659,1.16602,1.16522,1.16559,18400000.0
2008-03-03 00:13:00,1.16614,1.16614,1.16559,1.16581,23600000.0
2008-03-03 00:14:00,1.16555,1.16607,1.16555,1.16607,9800000.0
2008-03-03 00:15:00,1.1663,1.16662,1.16624,1.16662,9600000.0
2008-03-03 00:16:00,1.16629,1.16713,1.16626,1.16713,17800000.0
2008-03-03 00:17:00,1.16756,1.16811,1.16739,1.16739,8200000.0
2008-03-03 00:18:00,1.1674,1.1674,1.16684,1.16684,11200000.0
2008-03-03 00:19:00,1.1697,1.1704,1.1695,1.1702,6200000.0
2008-03-03 00:20:00,1.16671,1.16686,1.16668,1.1668,6200000.0
2008-03-03 00:21:00,1.16661,1.16662,1.16602,1.16602,13200000.0
2008-03-03 00:22:00,1.16613,1.16646,1.16609,1.16609,13800000.0
2008-03-03 00:23:00,1.16624,1.16651,1.16598,1.16644,11600000.0
2008-03-03 00:24:00,1.16638,1.16638,1.16583,1.16583,20200000.0
2008-03-03 00:25:00,1.16674,1.16697,1.16643,1.16682,15200000.0
2008-03-03 00:26:00,1.16692,1.1673,1.1667,1.1667,21600000.0
2008-03-03 00:27:00,1.16538,1.16601,1.16538,1.16589,9600000.0
2008-03-03 00:28:00,1.16549,1.16594,1.16549,1.16552,9400000.0
2008-03-03 00:29:00,1.16627,1.16627,1.1656,1.16592,10800000.0
2008-03-03 00:30:00,1.16597,1.16677,1.16597,1.16644,22000000.0
2008-03-03 00:31:00,1.16608,1.16653,1.16608,1.16653,26200000.0
2008-03-03 00:32:00,1.16639,1.16647,1.16609,1.16622,17200000.0
2008-03-03 00:33:00,1.16582,1.16604,1.16538,1.16538,16000000.0
2008-03-03 00:34:00,1.16537,1.16585,1.16537,1.16583,20000000.0
2008-03-03 00:35:00,1.16582,1.16582,1.16554,1.16574,6200000.0
2008-03-03 00:36:00,1.16555,1.16581,1.1655,1.16562,9000000.0
2008-03-03 00:37:00,1.16572,1.16586,1.16539,1.16539,20200000.0
2008-03-03 00:38:00,1.16586,1.16586,1.1655,1.16551,9400000.0
2008-03-03 00:39:00,1.16546,1.16593,1.16538,1.16569,25000000.0
2008-03-03 00:40:00,1.16584,1.16637,1.16552,1.16581,8400000.0
2008-03-03 00:41:00,1.16593,1.16659,1.16544,1.16544,22000000.0
2008-03-03 00:42:00,1.16575,1.16585,1.16565,1.16583,17000000.0
2008-03-03 00:43:00,1.16576,1.16581,1.16541,1.16581,4200000.0
2008-03-03 00:44:00,1.1655,1.16604,1.16542,1.16542,11200000.0
2008-03-03 00:45:00,1.16589,1.16661,1.16581,1.16623,19200000.0
2008-03-03 00:46:00,1.16601,1.16619,1.16599,1.16602,11400000.0
2008-03-03 00:47:00,1.16583,1.16591,1.16563,1.16576,16400000.0
2008-03-03 00:48:00,1.16578,1.16578,1.16563,1.16568,13400000.0
2008-03-03 00:49:00,1.16543,1.166,1.16543,1.166,6800000.0
2008-03-03 00:50:00,1.16602,1.16619,1.16594,1.16617,18200000.0
2008-03-03 00:51:00,1.16604,1.16636,1.16579,1.16636,28800000.0
2008-03-03 00:52:00,1.1668,1.16688,1.16665,1.16668,16000000.0
2008-03-03 00:53:00,1.16701,1.16762,1.16701,1.16728,22000000.0
2008-03-03 00:54:00,1.16734,1.16765,1.16729,1.16765,17200000.0
2008-03-03 00:55:00,1.16744,1.16809,1.16744,1.16788,16800000.0
2008-03-03 00:56:00,1.1684,1.16864,1.1684,1.16846,7200000.0
2008-03-03 00:57:00,1.16833,1.16888,1.16833,1.1686,13200000.0
2008-03-03 00:58:00,1.16824,1.16848,1.1679,1.16824,17600000.0
2008-03-03 00:59:00,1.16822,1.16863,1.1678,1.16813,9600000.0
2008-03-03 01:00:00,1.16794,1.16803,1.16754,1.16795,16400000.0
2008-03-03 01:01:00,1.16784,1.16821,1.16767,1.16814,19400000.0
2008-03-03 01:02:00,1.1707,1.1707,1.1706,1.1707,31800000.0
2008-03-03 01:03:00,1.1682,1.16848,1.16814,1.16846,31800000.0
2008-03-03 01:04:00,1.16881,1.1698,1.16881,1.1698,21200000.0
2008-03-03 01:05:00,1.17021,1.17021,1.16853,1.16862,11200000.0
2008-03-03 01:06:00,1.16875,1.16901,1.1686,1.16866,23000000.0
2008-03-03 01:07:00,1.16871,1.16895,1.16849,1.16889,20000000.0
2008-03-03 01:08:00,1.16791,1.16882,1.16773,1.16882,20600000.0
2008-03-03 01:09:00,1.16894,1.1692,1.16889,1.16891,22000000.0
2008-03-03 01:10:00,1.16854,1.16854,1.16803,1.16829,9400000.0
2008-03-03 01:11:00,1.16856,1.16886,1.16856,1.16864,9000000.0
2008-03-03 01:12:00,1.16857,1.16892,1.16839,1.16839,23400000.0
2008-03-03 01:13:00,1.16823,1.16846,1.16809,1.16818,10200000.0
2008-03-03 01:14:00,1.16854,1.16859,1.16854,1.16859,4400000.0
2008-03-03 01:15:00,1.1685,1.16865,1.16819,1.16844,29800000.0
2008-03-03 01:16:00,1.16798,1.16798,1.16736,1.16736,11200000.0
2008-03-03 01:17:00,1.16755,1.16904,1.16755,1.16904,18400000.0
2008-03-03 01:18:00,1.16928,1.1697,1.16924,1.16944,14400000.0
2008-03-03 01:19:00,1.16926,1.16968,1.16926,1.16963,8800000.0
2008-03-03 01:20:00,1.16958,1.1701,1.16937,1.1701,24800000.0
2008-03-03 01:21:00,1.17066,1.17096,1.17038,1.17062,24000000.0
2008-03-03 01:22:00,1.171,1.171,1.17049,1.17063,18800000.0
2008-03-03 01:23:00,1.17057,1.17073,1.1704,1.17051,18400000.0
2008-03-03 01:24:00,1.17072,1.17072,1.17024,1.17045,25800000.0
2008-03-03 01:25:00,1.17092,1.17123,1.17068,1.17117,15600000.0
2008-03-03 01:27:00,1.17078,1.17146,1.17078,1.17131,10000000.0
2008-03-03 01:28:00,1.1713,1.1713,1.17091,1.17116,13800000.0
2008-03-03 01:29:00,1.17086,1.17097,1.17044,1.17097,28600000.0
2008-03-03 01:30:00,1.17092,1.1712,1.17085,1.17095,13600000.0
2008-03-03 01:31:00,1.17071,1.17135,1.17071,1.17135,14000000.0
2008-03-03 01:32:00,1.1713,1.17177,1.1713,1.17153,15200000.0
2008-03-03 01:33:00,1.17129,1.17168,1.17121,1.17168,17200000.0
2008-03-03 01:34:00,1.17165,1.1719,1.17165,1.17166,10800000.0
2008-03-03 01:35:00,1.17194,1.17194,1.17166,1.17179,8200000.0
2008-03-03 01:36:00,1.17164,1.17164,1.17134,1.17134,7600000.0
2008-03-03 01:37:00,1.1717,1.17195,1.17153,1.17164,13800000.0
2008-03-03 01:38:00,1.17181,1.17194,1.17168,1.17183,8800000.0
2008-03-03 01:39:00,1.17175,1.17236,1.17148,1.1719,22800000.0
2008-03-03 01:40:00,1.17202,1.17229,1.17167,1.17167,7400000.0
2008-03-03 01:41:00,1.17125,1.17145,1.17093,1.17093,10600000.0
2008-03-03 01:42:00,1.17129,1.17154,1.17079,1.17087,10200000.0
2008-03-03 01:43:00,1.1704,1.1711,1.1704,1.1711,21600000.0
2008-03-03 01:44:00,1.17126,1.17169,1.17126,1.17169,8400000.0
2008-03-03 01:45:00,1.1722,1.17225,1.17194,1.17195,8200000.0
2008-03-03 01:46:00,1.17193,1.17193,1.17079,1.17082,9800000.0
2008-03-03 01:47:00,1.171,1.171,1.1705,1.1708,31400000.0
2008-03-03 01:48:00,1.17082,1.17121,1.17062,1.17097,24400000.0
2008-03-03 01:49:00,1.17074,1.17094,1.17074,1.17079,14200000.0
2008-03-03 01:50:00,1.17103,1.1714,1.17083,1.17091,13400000.0
2008-03-03 01:51:00,1.17087,1.1709,1.17056,1.17056,6800000.0
2008-03-03 01:52:00,1.17068,1.17073,1.17034,1.17072,11800000.0
2008-03-03 01:53:00,1.17048,1.17078,1.17028,1.17032,15800000.0
2008-03-03 01:54:00,1.17033,1.17102,1.17023,1.17102,19400000.0
2008-03-03 01:55:00,1.17079,1.17127,1.17069,1.17127,12200000.0
2008-03-03 01:56:00,1.17077,1.17077,1.17004,1.17028,15400000.0
2008-03-03 01:57:00,1.17023,1.17072,1.17001,1.17031,18400000.0
2008-03-03 01:58:00,1.1705,1.1705,1.1704,1.1704,21600000.0
2008-03-03 01:59:00,1.17021,1.17066,1.17002,1.17003,21600000.0
2008-03-03 02:00:00,1.1701,1.17076,1.1701,1.17046,25200000.0
2008-03-03 02:01:00,1.17039,1.1704,1.17003,1.17009,8800000.0
2008-03-03 02:02:00,1.17042,1.17099,1.1702,1.17041,19800000.0
2008-03-03 02:03:00,1.1703,1.1703,1.1703,1.1703,17400000.0
2008-03-03 02:04:00,1.17045,1.17045,1.16989,1.16989,17400000.0
2008-03-03 02:05:00,1.17008,1.17008,1.16953,1.1696,24200000.0
2008-03-03 02:06:00,1.16969,1.17014,1.16966,1.16966,12800000.0
2008-03-03 02:07:00,1.16952,1.16954,1.16892,1.16915,23600000.0
2008-03-03 02:08:00,1.1688,1.16885,1.1685,1.1685,6200000.0
2008-03-03 02:09:00,1.16862,1.16883,1.16824,1.16843,31400000.0
2008-03-03 02:10:00,1.16823,1.16879,1.16823,1.16879,17000000.0
2008-03-03 02:11:00,1.16909,1.16926,1.16876,1.16876,6800000.0
2008-03-03 02:12:00,1.16892,1.16915,1.16881,1.16911,8200000.0
2008-03-03 02:13:00,1.1693,1.16935,1.1693,1.16935,6200000.0
2008-03-03 02:14:00,1.16957,1.17002,1.16957,1.17002,14200000.0
2008-03-03 02:15:00,1.16985,1.17009,1.16979,1.17009,13400000.0
2008-03-03 02:16:00,1.17034,1.17034,1.17001,1.17005,14800000.0
2008-03-03 02:17:00,1.17031,1.17031,1.16957,1.16982,12400000.0
2008-03-03 02:18:00,1.16967,1.1697,1.16928,1.16928,18600000.0
2008-03-03 02:19:00,1.16975,1.17052,1.16975,1.16998,8000000.0
2008-03-03 02:20:00,1.16987,1.1706,1.16972,1.17013,18600000.0
2008-03-03 02:21:00,1.17061,1.17078,1.17051,1.17061,13200000.0
2008-03-03 02:22:00,1.17052,1.17087,1.17052,1.17071,17200000.0
2008-03-03 02:23:00,1.17062,1.17087,1.17056,1.17056,8200000.0
2008-03-03 02:24:00,1.17023,1.17044,1.17017,1.17044,6800000.0
2008-03-03 02:25:00,1.17035,1.17055,1.17035,1.17045,14200000.0
2008-03-03 02:26:00,1.1709,1.1709,1.17036,1.17036,18800000.0
2008-03-03 02:27:00,1.17055,1.17072,1.17031,1.17034,15600000.0
2008-03-03 02:28:00,1.17053,1.17062,1.1703,1.1703,9000000.0
2008-03-03 02:29:00,1.17023,1.17023,1.16982,1.16982,7800000.0
2008-03-03 02:30:00,1.16989,1.17004,1.16936,1.16962,22600000.0
2008-03-03 02:31:00,1.16949,1.1697,1.16939,1.16964,11600000.0
2008-03-03 02:32:00,1.16966,1.16985,1.16943,1.16943,11000000.0
2008-03-03 02:33:00,1.1693,1.16984,1.1693,1.16948,16200000.0
2008-03-03 02:34:00,1.17031,1.17031,1.16979,1.17005,14200000.0
2008-03-03 02:35:00,1.16967,1.16998,1.16958,1.16998,31800000.0
2008-03-03 02:36:00,1.16985,1.17006,1.16982,1.16983,12000000.0
2008-03-03 02:37:00,1.16981,1.16981,1.16959,1.16961,20200000.0
2008-03-03 02:38:00,1.16945,1.16988,1.1694,1.16965,15800000.0
2008-03-03 02:39:00,1.17011,1.17018,1.17011,1.17018,2600000.0
2008-03-03 02:40:00,1.1704,1.1704,1.1704,1.1704,15800000.0
2008-03-03 02:41:00,1.17024,1.17047,1.17019,1.17047,15800000.0
2008-03-03 02:42:00,1.17077,1.17077,1.16987,1.17032,27600000.0
2008-03-03 02:43:00,1.17022,1.17063,1.17022,1.17057,16400000.0
2008-03-03 02:44:00,1.17054,1.17066,1.17025,1.17039,29200000.0
2008-03-03 02:45:00,1.17,1.17,1.17,1.17,7400000.0
2008-03-03 02:46:00,1.16987,1.17015,1.16977,1.17009,7400000.0
2008-03-03 02:47:00,1.16981,1.1702,1.16981,1.16991,11600000.0
2008-03-03 02:48:00,1.16988,1.17018,1.16988,1.17018,14800000.0
2008-03-03 02:49:00,1.17014,1.17038,1.17002,1.17038,24400000.0
2008-03-03 02:50:00,1.17009,1.17016,1.16989,1.17016,19200000.0
2008-03-03 02:51:00,1.17045,1.17045,1.16959,1.16973,21400000.0
2008-03-03 02:52:00,1.17018,1.17018,1.16947,1.16988,20000000.0
2008-03-03 02:53:00,1.16991,1.16994,1.16964,1.16989,14800000.0
2008-03-03 02:54:00,1.16922,1.16936,1.1687,1.16918,11600000.0
2008-03-03 02:55:00,1.16901,1.16953,1.16896,1.16902,20400000.0
2008-03-03 02:56:00,1.16941,1.17025,1.16934,1.17025,20800000.0
2008-03-03 02:57:00,1.1707,1.1707,1.1706,1.1706,26600000.0
2008-03-03 02:58:00,1.17048,1.17073,1.17014,1.17024,26600000.0
2008-03-03 02:59:00,1.17,1.17025,1.1696,1.17017,10000000.0
2008-03-03 03:00:00,1.17038,1.17053,1.1698,1.17029,8200000.0
2008-03-03 03:01:00,1.17017,1.17017,1.1694,1.16941,12600000.0
2008-03-03 03:02:00,1.16971,1.17002,1.16952,1.16952,12400000.0
2008-03-03 03:03:00,1.16978,1.17002,1.16978,1.17002,12400000.0
2008-03-03 03:04:00,1.16991,1.16996,1.1697,1.16981,32000000.0
2008-03-03 03:05:00,1.16968,1.16968,1.16882,1.16899,14600000.0
2008-03-03 03:06:00,1.16931,1.16967,1.16925,1.16926,15200000.0
2008-03-03 03:07:00,1.16925,1.16975,1.16925,1.16975,14400000.0
2008-03-03 03:08:00,1.16991,1.16991,1.16948,1.16956,16400000.0
2008-03-03 03:09:00,1.16966,1.1698,1.16962,1.16968,18600000.0
2008-03-03 03:10:00,1.17002,1.17002,1.16949,1.16949,7400000.0
2008-03-03 03:11:00,1.16978,1.16982,1.16962,1.16978,7000000.0
2008-03-03 03:12:00,1.17007,1.17009,1.16971,1.17,13000000.0
2008-03-03 03:13:00,1.16995,1.16995,1.16914,1.16914,12400000.0
2008-03-03 03:14:00,1.16955,1.17013,1.16949,1.16966,19400000.0
2008-03-03 03:15:00,1.16951,1.16974,1.16935,1.16966,11600000.0
2008-03-03 03:16:00,1.1712,1.1712,1.171,1.171,15000000.0
2008-03-03 03:17:00,1.16973,1.16983,1.1696,1.16977,15000000.0
2008-03-03 03:18:00,1.16923,1.1703,1.16923,1.1695,16000000.0
2008-03-03 03:19:00,1.16922,1.16974,1.16915,1.16946,9200000.0
2008-03-03 03:20:00,1.16945,1.16949,1.16899,1.16899,22600000.0
2008-03-03 03:21:00,1.16911,1.16986,1.16911,1.16986,16800000.0
2008-03-03 03:22:00,1.16964,1.16983,1.16958,1.16983,21000000.0
2008-03-03 03:23:00,1.17019,1.17055,1.17014,1.17028,9000000.0
2008-03-03 03:24:00,1.1707,1.1707,1.17022,1.17032,12000000.0
2008-03-03 03:25:00,1.17002,1.17003,1.16976,1.1699,27200000.0
2008-03-03 03:26:00,1.1706,1.17064,1.17005,1.17005,17600000.0
2008-03-03 03:27:00,1.17025,1.17025,1.16951,1.16951,11800000.0
2008-03-03 03:28:00,1.16981,1.16997,1.16973,1.16983,11400000.0
2008-03-03 03:29:00,1.16998,1.17022,1.16968,1.16968,23400000.0
2008-03-03 03:30:00,1.17,1.17043,1.16985,1.17038,20800000.0
2008-03-03 03:31:00,1.17008,1.17062,1.17008,1.17014,10400000.0
2008-03-03 03:32:00,1.17005,1.17007,1.1692,1.16954,8200000.0
2008-03-03 03:33:00,1.16957,1.16963,1.16908,1.16908,15200000.0
2008-03-03 03:34:00,1.16932,1.16977,1.16919,1.16967,9800000.0
2008-03-03 03:35:00,1.16923,1.16976,1.16923,1.16953,6800000.0
2008-03-03 03:36:00,1.1696,1.16976,1.16918,1.16955,11800000.0
2008-03-03 03:37:00,1.16946,1.16997,1.16946,1.16973,8600000.0
2008-03-03 03:38:00,1.16958,1.16975,1.16958,1.16965,17800000.0
2008-03-03 03:39:00,1.16965,1.16967,1.16946,1.16947,8200000.0
2008-03-03 03:40:00,1.16972,1.16991,1.16958,1.16958,16200000.0
2008-03-03 03:41:00,1.16965,1.16986,1.16965,1.16986,7200000.0
2008-03-03 03:42:00,1.1696,1.17022,1.1696,1.16987,7600000.0
2008-03-03 03:43:00,1.16985,1.17018,1.16967,1.16967,13800000.0
2008-03-03 03:44:00,1.1715,1.1715,1.1714,1.1715,8200000.0
2008-03-03 03:45:00,1.1714,1.1714,1.1713,1.1713,8200000.0
2008-03-03 03:46:00,1.16971,1.16978,1.16958,1.16978,8200000.0
2008-03-03 03:47:00,1.16981,1.17018,1.16967,1.17018,23000000.0
2008-03-03 03:48:00,1.17019,1.17087,1.17008,1.17023,11000000.0
2008-03-03 03:49:00,1.17073,1.17073,1.1704,1.17048,12600000.0
2008-03-03 03:50:00,1.17022,1.17085,1.17022,1.1705,10800000.0
2008-03-03 03:51:00,1.1705,1.17063,1.17041,1.17051,7800000.0
2008-03-03 03:52:00,1.17087,1.1709,1.17052,1.17053,15000000.0
2008-03-03 03:53:00,1.17067,1.17076,1.17034,1.17035,35000000.0
2008-03-03 03:54:00,1.17025,1.17025,1.16982,1.17024,25200000.0
2008-03-03 03:55:00,1.17025,1.1707,1.17025,1.1707,16000000.0
2008-03-03 03:56:00,1.17007,1.1708,1.17007,1.17023,16200000.0
2008-03-03 03:57:00,1.1702,1.1702,1.1702,1.1702,10000000.0
2008-03-03 03:58:00,1.1705,1.17071,1.17026,1.17041,10000000.0
2008-03-03 03:59:00,1.1701,1.1701,1.1701,1.1701,21200000.0
2008-03-03 04:00:00,1.17074,1.17116,1.17072,1.1709,21200000.0
2008-03-03 04:01:00,1.17113,1.17115,1.17049,1.17049,14000000.0
2008-03-03 04:02:00,1.17075,1.17075,1.17037,1.17069,11600000.0
2008-03-03 04:03:00,1.17074,1.17107,1.17074,1.17082,14600000.0
2008-03-03 04:04:00,1.17076,1.171,1.17075,1.171,10000000.0
2008-03-03 04:05:00,1.17075,1.17109,1.17055,1.17062,12200000.0
2008-03-03 04:06:00,1.17065,1.17092,1.17065,1.17092,12000000.0
2008-03-03 04:07:00,1.17097,1.17112,1.1708,1.17112,11600000.0
2008-03-03 04:08:00,1.1699,1.1699,1.1698,1.1698,13800000.0
2008-03-03 04:09:00,1.1706,1.17071,1.17043,1.17071,13800000.0
2008-03-03 04:10:00,1.17053,1.17104,1.17034,1.17034,11000000.0
2008-03-03 04:11:00,1.17057,1.17057,1.17028,1.17028,6600000.0
2008-03-03 04:12:00,1.1702,1.17035,1.17014,1.17024,6800000.0
2008-03-03 04:13:00,1.17035,1.17057,1.17021,1.17057,14600000.0
2008-03-03 04:14:00,1.17046,1.17079,1.17046,1.17072,14400000.0
2008-03-03 04:15:00,1.1703,1.17057,1.1702,1.17056,14600000.0
2008-03-03 04:16:00,1.17068,1.17104,1.17051,1.17052,13800000.0
2008-03-03 04:17:00,1.1709,1.171,1.17051,1.17051,14800000.0
2008-03-03 04:18:00,1.17066,1.17107,1.17064,1.17078,11600000.0
2008-03-03 04:19:00,1.17086,1.17125,1.17083,1.17102,17400000.0
2008-03-03 04:20:00,1.17075,1.17108,1.17063,1.17108,20800000.0
2008-03-03 04:21:00,1.1705,1.17096,1.17024,1.17096,24800000.0
2008-03-03 04:22:00,1.17042,1.17098,1.17042,1.17098,9800000.0
2008-03-03 04:23:00,1.17069,1.17084,1.1706,1.17062,33800000.0
2008-03-03 04:24:00,1.17081,1.17081,1.17077,1.17077,8800000.0
2008-03-03 04:25:00,1.17093,1.17106,1.17051,1.17071,15400000.0
2008-03-03 04:26:00,1.17079,1.17127,1.17058,1.17059,10000000.0
2008-03-03 04:27:00,1.17105,1.17105,1.17088,1.17088,9600000.0
2008-03-03 04:28:00,1.1709,1.17108,1.17046,1.17083,7200000.0
2008-03-03 04:29:00,1.17119,1.17119,1.17085,1.17088,13600000.0
2008-03-03 04:30:00,1.17082,1.17113,1.17082,1.17107,15000000.0
2008-03-03 04:31:00,1.17125,1.17125,1.17069,1.17102,17400000.0
2008-03-03 04:32:00,1.17054,1.17132,1.17054,1.17113,20400000.0
2008-03-03 04:33:00,1.17132,1.17132,1.17103,1.17114,5800000.0
2008-03-03 04:34:00,1.17116,1.17147,1.17097,1.17097,6600000.0
2008-03-03 04:35:00,1.1704,1.1704,1.1703,1.1704,5800000.0
2008-03-03 04:36:00,1.17106,1.17144,1.17106,1.17144,5800000.0
2008-03-03 04:37:00,1.1717,1.17197,1.1717,1.1719,25200000.0
2008-03-03 04:38:00,1.17161,1.1719,1.17153,1.17153,13800000.0
2008-03-03 04:39:00,1.1717,1.17199,1.17134,1.17134,14400000.0
2008-03-03 04:40:00,1.172,1.17218,1.17172,1.1718,10400000.0
2008-03-03 04:41:00,1.1721,1.17217,1.17196,1.17196,24400000.0
2008-03-03 04:42:00,1.17156,1.1718,1.17104,1.17104,24200000.0
2008-03-03 04:43:00,1.17106,1.17123,1.17101,1.17101,21600000.0
2008-03-03 04:44:00,1.17118,1.17143,1.171,1.17143,13000000.0
2008-03-03 04:45:00,1.17095,1.17128,1.17077,1.17077,13800000.0
2008-03-03 04:46:00,1.17097,1.17128,1.17085,1.17125,10000000.0
2008-03-03 04:47:00,1.17067,1.17089,1.17065,1.17071,15800000.0
2008-03-03 04:48:00,1.17039,1.17039,1.17006,1.17006,12600000.0
2008-03-03 04:49:00,1.17011,1.17011,1.1698,1.1698,16600000.0
2008-03-03 04:50:00,1.16928,1.16954,1.1691,1.1691,11400000.0
2008-03-03 04:51:00,1.1694,1.16969,1.1693,1.16943,11800000.0
2008-03-03 04:52:00,1.16934,1.16947,1.16934,1.16947,3200000.0
2008-03-03 04:53:00,1.16961,1.16997,1.16959,1.16967,15800000.0
2008-03-03 04:54:00,1.16943,1.16955,1.16943,1.16943,12600000.0
2008-03-03 04:55:00,1.16979,1.16979,1.16949,1.16958,6200000.0
2008-03-03 04:56:00,1.16957,1.16984,1.16957,1.16981,12400000.0
2008-03-03 04:57:00,1.1698,1.17005,1.16972,1.16972,14200000.0
2008-03-03 04:58:00,1.16983,1.16988,1.16938,1.16988,5800000.0
2008-03-03 04:59:00,1.16984,1.16987,1.16927,1.16973,16800000.0
2008-03-03 05:00:00,1.16979,1.16983,1.16948,1.1697,19400000.0
2008-03-03 05:01:00,1.16962,1.1699,1.16946,1.16955,22400000.0
2008-03-03 05:02:00,1.16948,1.16976,1.16942,1.16954,13200000.0
2008-03-03 05:03:00,1.16966,1.17044,1.16966,1.16996,10400000.0
2008-03-03 05:04:00,1.16915,1.16979,1.16905,1.16966,11800000.0
2008-03-03 05:05:00,1.16967,1.17003,1.16934,1.16962,34000000.0
2008-03-03 05:06:00,1.17012,1.17012,1.16988,1.17,4200000.0
2008-03-03 05:07:00,1.16981,1.16983,1.16929,1.16935,12400000.0
2008-03-03 05:09:00,1.1709,1.171,1.1709,1.1709,10600000.0
2008-03-03 05:10:00,1.1693,1.16963,1.1693,1.1693,10600000.0
2008-03-03 05:11:00,1.16949,1.16952,1.16918,1.16918,24200000.0
2008-03-03 05:12:00,1.16871,1.16982,1.16871,1.16939,10400000.0
2008-03-03 05:13:00,1.17023,1.17023,1.1697,1.16986,21800000.0
2008-03-03 05:14:00,1.16987,1.17038,1.16983,1.17012,14400000.0
2008-03-03 05:15:00,1.1701,1.1703,1.1701,1.1703,14200000.0
2008-03-03 05:16:00,1.1704,1.1704,1.1702,1.1702,14200000.0
2008-03-03 05:17:00,1.17022,1.17042,1.16995,1.17001,14200000.0
2008-03-03 05:18:00,1.17028,1.17055,1.17013,1.17018,11600000.0
2008-03-03 05:19:00,1.1702,1.17048,1.17018,1.17043,20800000.0
2008-03-03 05:20:00,1.17048,1.17069,1.17038,1.17069,15400000.0
2008-03-03 05:21:00,1.17008,1.17065,1.17008,1.17065,23600000.0
2008-03-03 05:22:00,1.17064,1.17083,1.17064,1.17083,3200000.0
2008-03-03 05:23:00,1.17094,1.17108,1.17037,1.1707,19000000.0
2008-03-03 05:24:00,1.17076,1.17076,1.17055,1.17055,10800000.0
2008-03-03 05:25:00,1.1703,1.17041,1.17017,1.17026,22200000.0
2008-03-03 05:26:00,1.17036,1.17073,1.17012,1.17022,9400000.0
2008-03-03 05:27:00,1.16996,1.17018,1.16974,1.17013,14600000.0
2008-03-03 05:28:00,1.1699,1.17033,1.16984,1.17011,11000000.0
2008-03-03 05:29:00,1.16991,1.17038,1.16991,1.17007,17200000.0
2008-03-03 05:30:00,1.17012,1.17012,1.16988,1.17011,10000000.0
2008-03-03 05:31:00,1.16972,1.17026,1.16972,1.16999,11000000.0
2008-03-03 05:32:00,1.1714,1.1714,1.1711,1.1711,11600000.0
2008-03-03 05:33:00,1.17022,1.17029,1.16964,1.17011,11600000.0
2008-03-03 05:34:00,1.17005,1.17005,1.16961,1.16962,14600000.0
2008-03-03 05:35:00,1.16969,1.16982,1.16961,1.16961,22600000.0
2008-03-03 05:36:00,1.16982,1.1703,1.16982,1.1703,3200000.0
2008-03-03 05:37:00,1.17034,1.17034,1.16979,1.17002,15000000.0
2008-03-03 05:38:00,1.16971,1.1702,1.16971,1.16976,14400000.0
2008-03-03 05:39:00,1.16971,1.17023,1.16971,1.17023,25400000.0
2008-03-03 05:40:00,1.1701,1.17035,1.16999,1.17018,15400000.0
2008-03-03 05:41:00,1.17003,1.17003,1.16976,1.16984,11600000.0
2008-03-03 05:42:00,1.16992,1.17019,1.16988,1.17003,6800000.0
2008-03-03 05:43:00,1.1708,1.1708,1.1706,1.1706,7200000.0
2008-03-03 05:44:00,1.16992,1.16992,1.1697,1.1697,7200000.0
2008-03-03 05:45:00,1.17,1.17051,1.16988,1.17048,22800000.0
2008-03-03 05:46:00,1.16989,1.17044,1.16989,1.17009,18000000.0
2008-03-03 05:47:00,1.17003,1.17076,1.16985,1.17019,12000000.0
2008-03-03 05:48:00,1.17086,1.17086,1.17044,1.17044,8400000.0
2008-03-03 05:49:00,1.17027,1.17084,1.17027,1.17061,23200000.0
2008-03-03 05:50:00,1.1714,1.1714,1.1714,1.1714,7400000.0
2008-03-03 05:51:00,1.17043,1.17043,1.16965,1.16965,7400000.0
2008-03-03 05:52:00,1.17019,1.17055,1.17019,1.17048,11200000.0
2008-03-03 05:53:00,1.17087,1.17087,1.1706,1.17062,24600000.0
2008-03-03 05:54:00,1.17067,1.17093,1.17056,1.17083,22600000.0
2008-03-03 05:55:00,1.17066,1.17098,1.17055,1.17055,11200000.0
2008-03-03 05:56:00,1.1708,1.17088,1.17051,1.17056,15800000.0
2008-03-03 05:57:00,1.1706,1.17075,1.1706,1.17075,4800000.0
2008-03-03 05:58:00,1.17072,1.17113,1.17072,1.17099,11600000.0
2008-03-03 05:59:00,1.17098,1.17098,1.17067,1.1708,23600000.0
2008-03-03 06:00:00,1.17075,1.17087,1.17034,1.17034,7800000.0
2008-03-03 06:01:00,1.1707,1.1708,1.1707,1.1707,12800000.0
2008-03-03 06:02:00,1.17069,1.17069,1.17051,1.17057,12800000.0
2008-03-03 06:03:00,1.17055,1.17097,1.17039,1.17057,20000000.0
2008-03-03 06:04:00,1.17043,1.17072,1.17014,1.17029,30200000.0
2008-03-03 06:05:00,1.1712,1.1712,1.1711,1.1712,26200000.0
2008-03-03 06:06:00,1.17067,1.17086,1.17043,1.17058,26200000.0
2008-03-03 06:07:00,1.1706,1.1706,1.17039,1.17039,3200000.0
2008-03-03 06:08:00,1.17,1.17087,1.17,1.17064,11600000.0
2008-03-03 06:09:00,1.17072,1.17072,1.16995,1.17032,12200000.0
2008-03-03 06:10:00,1.1712,1.1714,1.1712,1.1712,15400000.0
2008-03-03 06:11:00,1.17027,1.17074,1.17027,1.17047,15400000.0
2008-03-03 06:12:00,1.17042,1.17042,1.17006,1.17019,5800000.0
2008-03-03 06:13:00,1.16968,1.16968,1.16922,1.16964,17000000.0
2008-03-03 06:14:00,1.16923,1.16977,1.16923,1.16945,18800000.0
2008-03-03 06:15:00,1.16948,1.16987,1.16948,1.16987,7600000.0
2008-03-03 06:16:00,1.1702,1.17022,1.16965,1.1698,26600000.0
2008-03-03 06:17:00,1.17037,1.17055,1.17014,1.17042,15200000.0
2008-03-03 06:18:00,1.17042,1.17042,1.17008,1.17023,34600000.0
2008-03-03 06:19:00,1.17013,1.1705,1.17004,1.17012,10600000.0
2008-03-03 06:20:00,1.17023,1.1706,1.1701,1.17041,10800000.0
2008-03-03 06:21:00,1.17032,1.17057,1.17018,1.17057,12200000.0
2008-03-03 06:22:00,1.17054,1.17078,1.17024,1.17041,20400000.0
2008-03-03 06:23:00,1.17036,1.17036,1.17024,1.17024,12200000.0
2008-03-03 06:24:00,1.17067,1.17079,1.17066,1.17068,9800000.0
2008-03-03 06:25:00,1.1705,1.17062,1.17046,1.17059,11000000.0
2008-03-03 06:26:00,1.17059,1.17059,1.17048,1.17057,9000000.0
2008-03-03 06:27:00,1.1697,1.1697,1.1697,1.1697,12000000.0
2008-03-03 06:28:00,1.17061,1.17108,1.17055,1.17065,12000000.0
2008-03-03 06:29:00,1.17095,1.17129,1.17069,1.17129,23800000.0
2008-03-03 06:30:00,1.17111,1.17111,1.17087,1.17087,9600000.0
2008-03-03 06:31:00,1.17079,1.17098,1.1706,1.17079,12400000.0
2008-03-03 06:32:00,1.17095,1.17121,1.17072,1.17073,12200000.0
2008-03-03 06:33:00,1.17067,1.17075,1.1705,1.17074,14600000.0
2008-03-03 06:34:00,1.17046,1.17046,1.17023,1.17023,4200000.0
2008-03-03 06:35:00,1.17024,1.1706,1.17024,1.17046,12200000.0
2008-03-03 06:36:00,1.17065,1.17094,1.17052,1.17052,19000000.0
2008-03-03 06:37:00,1.1708,1.17106,1.17064,1.17065,16200000.0
2008-03-03 06:39:00,1.1703,1.1704,1.1703,1.1704,14200000.0
2008-03-03 06:40:00,1.17042,1.17104,1.17042,1.17042,14200000.0
2008-03-03 06:41:00,1.17057,1.17089,1.17055,1.17089,6800000.0
2008-03-03 06:42:00,1.17059,1.17073,1.17018,1.17042,12800000.0
2008-03-03 06:43:00,1.17032,1.1708,1.17024,1.17029,23000000.0
2008-03-03 06:44:00,1.17019,1.17053,1.17002,1.17025,22400000.0
2008-03-03 06:45:00,1.17044,1.17081,1.17044,1.17065,10600000.0
2008-03-03 06:46:00,1.17059,1.17068,1.17041,1.17068,29400000.0
2008-03-03 06:47:00,1.17059,1.17128,1.17058,1.17112,11200000.0
2008-03-03 06:48:00,1.17118,1.17158,1.17118,1.17138,8200000.0
2008-03-03 06:49:00,1.17134,1.17157,1.17119,1.17155,19400000.0
2008-03-03 06:50:00,1.17103,1.17126,1.17088,1.17109,12200000.0
2008-03-03 06:51:00,1.17103,1.17108,1.17077,1.17077,12400000.0
2008-03-03 06:52:00,1.17046,1.17077,1.17046,1.17065,9400000.0
2008-03-03 06:53:00,1.17034,1.17034,1.17002,1.17015,6800000.0
2008-03-03 06:54:00,1.17046,1.17051,1.17046,1.17051,3400000.0
2008-03-03 06:55:00,1.17068,1.17078,1.17029,1.17074,25600000.0
2008-03-03 06:56:00,1.17096,1.171,1.17051,1.17053,15200000.0
2008-03-03 06:57:00,1.17062,1.17113,1.17049,1.17113,8200000.0
2008-03-03 06:58:00,1.17103,1.17121,1.17095,1.17108,23000000.0
2008-03-03 06:59:00,1.17079,1.17079,1.17051,1.17073,13200000.0
2008-03-03 07:00:00,1.17026,1.17109,1.17026,1.17065,34600000.0
2008-03-03 07:01:00,1.17042,1.17047,1.17031,1.17047,13200000.0
2008-03-03 07:02:00,1.17067,1.17067,1.17021,1.1704,17200000.0
2008-03-03 07:03:00,1.17053,1.17111,1.17036,1.17083,13800000.0
2008-03-03 07:04:00,1.1707,1.17107,1.17046,1.1706,23000000.0
2008-03-03 07:05:00,1.17,1.1706,1.17,1.1702,21600000.0
2008-03-03 07:06:00,1.17059,1.17098,1.17047,1.17098,21600000.0
2008-03-03 07:07:00,1.17128,1.17128,1.17067,1.17076,15800000.0
2008-03-03 07:08:00,1.17083,1.17116,1.17083,1.17109,11000000.0
2008-03-03 07:09:00,1.17102,1.17165,1.17079,1.17081,19400000.0
2008-03-03 07:10:00,1.17093,1.17093,1.17054,1.17054,9200000.0
2008-03-03 07:11:00,1.17069,1.17082,1.17058,1.17061,19400000.0
2008-03-03 07:12:00,1.1704,1.1704,1.1703,1.1703,14200000.0
2008-03-03 07:13:00,1.17083,1.17103,1.17083,1.17092,14200000.0
2008-03-03 07:14:00,1.17073,1.17095,1.17052,1.17069,11800000.0
2008-03-03 07:15:00,1.17065,1.17083,1.17052,1.17059,14400000.0
2008-03-03 07:16:00,1.17074,1.17074,1.16995,1.16995,23600000.0
2008-03-03 07:17:00,1.17028,1.17053,1.17007,1.17053,7400000.0
2008-03-03 07:18:00,1.17029,1.17056,1.16982,1.16982,9000000.0
2008-03-03 07:19:00,1.1708,1.1708,1.1705,1.1705,23600000.0
2008-03-03 07:20:00,1.16981,1.17005,1.16961,1.16961,23600000.0
2008-03-03 07:21:00,1.1709,1.171,1.1709,1.1709,13600000.0
2008-03-03 07:22:00,1.16931,1.16957,1.16919,1.16957,13600000.0
2008-03-03 07:23:00,1.16923,1.1695,1.16918,1.1695,18200000.0
2008-03-03 07:24:00,1.16961,1.16971,1.1693,1.16942,27000000.0
2008-03-03 07:25:00,1.16939,1.16967,1.1693,1.16967,8400000.0
2008-03-03 07:26:00,1.16949,1.16958,1.16937,1.16937,9200000.0
2008-03-03 07:27:00,1.16943,1.16962,1.16927,1.16935,15800000.0
2008-03-03 07:28:00,1.16928,1.1698,1.16922,1.1695,18000000.0
2008-03-03 07:29:00,1.16928,1.16962,1.16928,1.1696,8000000.0
2008-03-03 07:30:00,1.17015,1.17023,1.16969,1.16973,8200000.0
2008-03-03 07:31:00,1.16983,1.17016,1.16983,1.17005,10800000.0
2008-03-03 07:32:00,1.17029,1.17029,1.17002,1.17014,6800000.0
2008-03-03 07:33:00,1.16995,1.17031,1.16992,1.16992,17200000.0
2008-03-03 07:34:00,1.16985,1.17005,1.16971,1.16972,8800000.0
2008-03-03 07:35:00,1.1701,1.17042,1.17006,1.17031,10400000.0
2008-03-03 07:36:00,1.16996,1.17016,1.16984,1.16984,13800000.0
2008-03-03 07:37:00,1.16997,1.17015,1.16976,1.16981,23600000.0
2008-03-03 07:38:00,1.17002,1.17041,1.17,1.17032,12200000.0
2008-03-03 07:39:00,1.16988,1.1704,1.16988,1.16989,14800000.0
2008-03-03 07:40:00,1.1692,1.1697,1.1692,1.1697,22000000.0
2008-03-03 07:41:00,1.17034,1.17034,1.16986,1.17011,22000000.0
2008-03-03 07:42:00,1.17019,1.17045,1.1698,1.1698,18800000.0
2008-03-03 07:43:00,1.16949,1.16949,1.16902,1.16941,19400000.0
2008-03-03 07:44:00,1.16965,1.16986,1.16953,1.16986,12000000.0
2008-03-03 07:45:00,1.16984,1.17006,1.16959,1.16964,24600000.0
2008-03-03 07:46:00,1.16965,1.17026,1.16954,1.16954,19800000.0
2008-03-03 07:47:00,1.1701,1.17018,1.16988,1.16988,7800000.0
2008-03-03 07:48:00,1.1699,1.17031,1.16962,1.17031,6200000.0
2008-03-03 07:49:00,1.17012,1.17035,1.17008,1.17035,19600000.0
2008-03-03 07:50:00,1.17017,1.17041,1.16999,1.17038,12000000.0
2008-03-03 07:51:00,1.17025,1.1705,1.17025,1.17035,11000000.0
2008-03-03 07:52:00,1.16997,1.17036,1.16997,1.17006,21600000.0
2008-03-03 07:53:00,1.16985,1.17008,1.16976,1.17008,18200000.0
2008-03-03 07:54:00,1.16971,1.17016,1.16971,1.1699,16200000.0
2008-03-03 07:55:00,1.16951,1.16974,1.16951,1.16968,13800000.0
2008-03-03 07:56:00,1.16963,1.17016,1.1696,1.16978,22200000.0
2008-03-03 07:57:00,1.16991,1.17023,1.16962,1.16962,18000000.0
2008-03-03 07:58:00,1.16963,1.16981,1.16961,1.16976,15600000.0
2008-03-03 07:59:00,1.16999,1.17016,1.16969,1.16972,15400000.0
2008-03-03 08:00:00,1.16963,1.16991,1.16958,1.16991,8800000.0
2008-03-03 08:01:00,1.16955,1.16987,1.16955,1.16965,9400000.0
2008-03-03 08:02:00,1.1697,1.17027,1.16969,1.16969,24600000.0
2008-03-03 08:03:00,1.17043,1.17048,1.17009,1.17023,17600000.0
2008-03-03 08:04:00,1.17003,1.17008,1.1696,1.16994,13600000.0
2008-03-03 08:05:00,1.16971,1.17024,1.16969,1.17024,14600000.0
2008-03-03 08:06:00,1.1699,1.1701,1.1699,1.1701,27000000.0
2008-03-03 08:07:00,1.16973,1.16987,1.16915,1.16954,27000000.0
2008-03-03 08:08:00,1.17024,1.17024,1.16974,1.16977,19400000.0
2008-03-03 08:09:00,1.17011,1.1704,1.16984,1.17005,18400000.0
2008-03-03 08:10:00,1.17008,1.17016,1.16986,1.17006,17400000.0
2008-03-03 08:11:00,1.17011,1.17011,1.16957,1.16957,26800000.0
2008-03-03 08:12:00,1.16978,1.16991,1.16953,1.16953,24000000.0
2008-03-03 08:13:00,1.17016,1.17016,1.17001,1.17015,12400000.0
2008-03-03 08:14:00,1.16987,1.17,1.16977,1.16977,6400000.0
2008-03-03 08:15:00,1.16998,1.17018,1.16974,1.17018,13000000.0
2008-03-03 08:16:00,1.1703,1.17035,1.17026,1.17035,18400000.0
2008-03-03 08:17:00,1.17047,1.17047,1.17006,1.17006,17200000.0
2008-03-03 08:18:00,1.1704,1.17068,1.17018,1.17064,7200000.0
2008-03-03 08:19:00,1.17048,1.17052,1.17019,1.17052,13800000.0
2008-03-03 08:20:00,1.1702,1.17064,1.16982,1.17038,24200000.0
2008-03-03 08:21:00,1.17045,1.17082,1.17009,1.17051,12200000.0
2008-03-03 08:22:00,1.17074,1.17079,1.17038,1.17038,15400000.0
2008-03-03 08:23:00,1.17026,1.17049,1.17026,1.17049,7400000.0
2008-03-03 08:24:00,1.17016,1.17016,1.16939,1.16956,14200000.0
2008-03-03 08:25:00,1.16986,1.17059,1.16982,1.17,17600000.0
2008-03-03 08:26:00,1.16993,1.16993,1.16967,1.16988,6200000.0
2008-03-03 08:27:00,1.16967,1.17002,1.16967,1.16984,36400000.0
2008-03-03 08:28:00,1.16935,1.16952,1.169,1.169,17600000.0
2008-03-03 08:29:00,1.16897,1.16947,1.16892,1.16903,19600000.0
2008-03-03 08:30:00,1.16896,1.16903,1.16869,1.16869,13800000.0
2008-03-03 08:31:00,1.16861,1.16876,1.16831,1.16862,18000000.0
2008-03-03 08:32:00,1.16851,1.16899,1.16851,1.16899,19000000.0
2008-03-03 08:33:00,1.16879,1.16879,1.16869,1.16869,8800000.0
2008-03-03 08:34:00,1.16865,1.16897,1.16847,1.16855,14600000.0
2008-03-03 08:35:00,1.16907,1.16907,1.1688,1.1688,4800000.0
2008-03-03 08:36:00,1.16899,1.16918,1.16889,1.16894,11600000.0
2008-03-03 08:37:00,1.16875,1.16954,1.16875,1.16916,10200000.0
2008-03-03 08:38:00,1.16923,1.16924,1.16882,1.16882,17800000.0
2008-03-03 08:39:00,1.16882,1.16882,1.1683,1.1683,17400000.0
2008-03-03 08:40:00,1.16866,1.16956,1.16843,1.16956,13400000.0
2008-03-03 08:41:00,1.17027,1.17051,1.17021,1.17021,19200000.0
2008-03-03 08:42:00,1.17042,1.17042,1.16942,1.16999,15200000.0
2008-03-03 08:43:00,1.16986,1.17056,1.16986,1.17049,10400000.0
2008-03-03 08:44:00,1.17039,1.17115,1.17039,1.17115,8800000.0
2008-03-03 08:45:00,1.17068,1.17068,1.16993,1.16993,17000000.0
2008-03-03 08:46:00,1.17009,1.17062,1.16991,1.17041,27200000.0
2008-03-03 08:47:00,1.17037,1.17037,1.1698,1.16994,12400000.0
2008-03-03 08:48:00,1.17003,1.17052,1.17003,1.17052,10000000.0
2008-03-03 08:49:00,1.17089,1.17108,1.17062,1.17108,18400000.0
2008-03-03 08:50:00,1.17046,1.17088,1.17046,1.17088,21600000.0
2008-03-03 08:51:00,1.17059,1.17094,1.17043,1.17053,26800000.0
2008-03-03 08:52:00,1.17044,1.17044,1.16999,1.17006,19800000.0
2008-03-03 08:53:00,1.17,1.17051,1.17,1.17048,6600000.0
2008-03-03 08:54:00,1.17038,1.17075,1.17019,1.17033,15600000.0
2008-03-03 08:55:00,1.17037,1.17037,1.17001,1.17035,17200000.0
2008-03-03 08:56:00,1.17024,1.1705,1.17002,1.17003,11800000.0
2008-03-03 08:57:00,1.17005,1.17072,1.17005,1.17072,13400000.0
2008-03-03 08:58:00,1.17077,1.17122,1.17077,1.17097,18800000.0
2008-03-03 08:59:00,1.17025,1.17068,1.16995,1.16995,19800000.0
2008-03-03 09:00:00,1.17014,1.17062,1.17002,1.17062,13800000.0
2008-03-03 09:01:00,1.16998,1.16998,1.16885,1.16928,11000000.0
2008-03-03 09:02:00,1.16932,1.16981,1.16914,1.16981,22200000.0
2008-03-03 09:03:00,1.16957,1.17015,1.16957,1.17015,13000000.0
2008-03-03 09:04:00,1.16994,1.17016,1.16968,1.16993,22400000.0
2008-03-03 09:05:00,1.16974,1.17013,1.16936,1.16948,18800000.0
2008-03-03 09:06:00,1.1698,1.1699,1.16952,1.1699,15200000.0
2008-03-03 09:07:00,1.16974,1.17069,1.16974,1.17069,18400000.0
2008-03-03 09:08:00,1.17048,1.17048,1.16977,1.16982,8600000.0
2008-03-03 09:09:00,1.16995,1.17014,1.16977,1.1701,11000000.0
2008-03-03 09:10:00,1.17026,1.17026,1.16981,1.16982,11000000.0
2008-03-03 09:11:00,1.16993,1.17014,1.16969,1.16982,24800000.0
2008-03-03 09:12:00,1.16979,1.16994,1.1696,1.16992,13800000.0
2008-03-03 09:13:00,1.16993,1.16993,1.16982,1.16982,28400000.0
2008-03-03 09:14:00,1.16961,1.16969,1.16931,1.16969,20000000.0
2008-03-03 09:15:00,1.16952,1.16952,1.16914,1.16937,17600000.0
2008-03-03 09:16:00,1.16894,1.16921,1.16883,1.16921,11600000.0
2008-03-03 09:17:00,1.16901,1.16939,1.16901,1.16937,18000000.0
2008-03-03 09:18:00,1.16892,1.16934,1.16892,1.16915,22800000.0
2008-03-03 09:19:00,1.16922,1.16922,1.16834,1.16834,32600000.0
2008-03-03 09:20:00,1.16849,1.16878,1.16819,1.16819,14800000.0
2008-03-03 09:21:00,1.16847,1.16847,1.16815,1.1684,18200000.0
2008-03-03 09:22:00,1.1681,1.16825,1.16776,1.16783,7800000.0
2008-03-03 09:23:00,1.16806,1.16836,1.16806,1.16814,16400000.0
2008-03-03 09:24:00,1.16828,1.16866,1.1679,1.16858,13600000.0
2008-03-03 09:25:00,1.16835,1.16848,1.16834,1.16838,18000000.0
2008-03-03 09:26:00,1.16837,1.16874,1.16837,1.16847,17600000.0
2008-03-03 09:27:00,1.16841,1.16849,1.16841,1.16844,10600000.0
2008-03-03 09:28:00,1.16857,1.16911,1.16854,1.16875,15000000.0
2008-03-03 09:29:00,1.16824,1.16855,1.16823,1.16828,9400000.0
2008-03-03 09:30:00,1.16842,1.16857,1.1684,1.16845,18000000.0
2008-03-03 09:31:00,1.16874,1.16906,1.16855,1.16855,11000000.0
2008-03-03 09:32:00,1.16852,1.16864,1.16829,1.16829,13200000.0
2008-03-03 09:33:00,1.16837,1.16837,1.16799,1.16799,7800000.0
2008-03-03 09:34:00,1.16876,1.16882,1.16816,1.16842,16400000.0
2008-03-03 09:35:00,1.16844,1.16861,1.1684,1.16842,12400000.0
2008-03-03 09:36:00,1.1667,1.1668,1.1664,1.1665,21200000.0
2008-03-03 09:37:00,1.16855,1.16861,1.16851,1.16861,21200000.0
2008-03-03 09:38:00,1.16847,1.16885,1.16842,1.16876,26000000.0
2008-03-03 09:39:00,1.16852,1.16876,1.16839,1.16865,9800000.0
2008-03-03 09:40:00,1.16844,1.16887,1.16844,1.16844,12600000.0
2008-03-03 09:41:00,1.16786,1.16861,1.16786,1.16855,14200000.0
2008-03-03 09:42:00,1.16859,1.16913,1.16856,1.16876,27000000.0
2008-03-03 09:43:00,1.16866,1.16893,1.16864,1.16864,10800000.0
2008-03-03 09:44:00,1.16875,1.16903,1.16864,1.16871,13200000.0
2008-03-03 09:45:00,1.1683,1.16851,1.16812,1.16813,21000000.0
2008-03-03 09:46:00,1.1681,1.16824,1.16768,1.16813,35200000.0
2008-03-03 09:47:00,1.16816,1.16895,1.16789,1.16895,20000000.0
2008-03-03 09:48:00,1.16901,1.16901,1.16862,1.16862,17600000.0
2008-03-03 09:49:00,1.16856,1.16895,1.16855,1.16888,17800000.0
2008-03-03 09:50:00,1.16869,1.16944,1.16869,1.16944,13000000.0
2008-03-03 09:51:00,1.16944,1.16944,1.16898,1.16898,22800000.0
2008-03-03 09:52:00,1.16889,1.16925,1.16889,1.1692,14600000.0
2008-03-03 09:53:00,1.16902,1.16924,1.16856,1.16903,24200000.0
2008-03-03 09:54:00,1.16886,1.16947,1.16886,1.16925,18000000.0
2008-03-03 09:55:00,1.16893,1.16964,1.16891,1.16891,21200000.0
2008-03-03 09:56:00,1.16932,1.16945,1.16895,1.16895,8800000.0
2008-03-03 09:57:00,1.16853,1.16918,1.16853,1.16875,12200000.0
2008-03-03 09:58:00,1.16912,1.16958,1.16901,1.16935,23800000.0
2008-03-03 09:59:00,1.16917,1.16917,1.16855,1.16885,27200000.0
2008-03-03 10:00:00,1.16936,1.16952,1.16925,1.16941,25000000.0
2008-03-03 10:01:00,1.16884,1.16893,1.1688,1.16893,8600000.0
2008-03-03 10:02:00,1.16918,1.16933,1.16872,1.16921,28200000.0
2008-03-03 10:03:00,1.16856,1.16894,1.16856,1.16866,14600000.0
2008-03-03 10:04:00,1.16893,1.16936,1.16849,1.16879,11400000.0
2008-03-03 10:05:00,1.16847,1.16847,1.16788,1.16801,11200000.0
2008-03-03 10:06:00,1.16884,1.16951,1.16871,1.16897,15200000.0
2008-03-03 10:07:00,1.16908,1.16939,1.16867,1.16867,21400000.0
2008-03-03 10:08:00,1.16879,1.16935,1.16879,1.16891,21400000.0
2008-03-03 10:09:00,1.16866,1.16873,1.16837,1.16846,16200000.0
2008-03-03 10:10:00,1.16866,1.16866,1.16802,1.16843,14000000.0
2008-03-03 10:11:00,1.16813,1.16822,1.16799,1.16799,11000000.0
2008-03-03 10:12:00,1.16779,1.16794,1.16762,1.16778,29200000.0
2008-03-03 10:13:00,1.1678,1.16785,1.16733,1.16762,12200000.0
2008-03-03 10:14:00,1.16755,1.16813,1.1675,1.1675,16000000.0
2008-03-03 10:15:00,1.1679,1.16791,1.16748,1.16776,10800000.0
2008-03-03 10:16:00,1.16679,1.16734,1.16679,1.16682,10800000.0
2008-03-03 10:17:00,1.16691,1.16748,1.16689,1.16693,9400000.0
2008-03-03 10:18:00,1.16743,1.16762,1.16704,1.16723,12200000.0
2008-03-03 10:19:00,1.16696,1.16726,1.16689,1.16696,11000000.0
2008-03-03 10:20:00,1.16699,1.16743,1.16687,1.16728,14400000.0
2008-03-03 10:21:00,1.1668,1.16754,1.1668,1.16752,13200000.0
2008-03-03 10:22:00,1.16742,1.16819,1.16742,1.16774,12800000.0
2008-03-03 10:23:00,1.16777,1.1682,1.16777,1.16795,26800000.0
2008-03-03 10:24:00,1.16777,1.16808,1.16756,1.16777,21200000.0
2008-03-03 10:25:00,1.16757,1.16783,1.16703,1.16747,24400000.0
2008-03-03 10:26:00,1.16796,1.16796,1.16753,1.16768,12000000.0
2008-03-03 10:27:00,1.16791,1.16791,1.16631,1.16695,20200000.0
2008-03-03 10:28:00,1.16684,1.16739,1.16681,1.16681,21000000.0
2008-03-03 10:29:00,1.16686,1.16772,1.16686,1.16732,16400000.0
2008-03-03 10:30:00,1.16751,1.16758,1.16734,1.16734,10600000.0
2008-03-03 10:31:00,1.16726,1.16731,1.16702,1.16708,16000000.0
2008-03-03 10:32:00,1.16674,1.16681,1.16645,1.16653,11400000.0
2008-03-03 10:33:00,1.16639,1.16695,1.16639,1.16641,14000000.0
2008-03-03 10:34:00,1.1663,1.16705,1.1663,1.1666,12000000.0
2008-03-03 10:35:00,1.16613,1.16641,1.16603,1.16641,8000000.0
2008-03-03 10:36:00,1.1662,1.16638,1.16607,1.16623,12000000.0
2008-03-03 10:37:00,1.16617,1.16631,1.16584,1.16613,23200000.0
2008-03-03 10:38:00,1.16605,1.16605,1.16569,1.1657,13000000.0
2008-03-03 10:39:00,1.16561,1.16611,1.16561,1.16573,19000000.0
2008-03-03 10:40:00,1.16603,1.16625,1.16559,1.16559,11800000.0
2008-03-03 10:41:00,1.16543,1.16593,1.16543,1.16573,14400000.0
2008-03-03 10:42:00,1.16561,1.16614,1.1656,1.16614,18400000.0
2008-03-03 10:43:00,1.16595,1.16613,1.16569,1.16587,9200000.0
2008-03-03 10:44:00,1.16639,1.16639,1.16611,1.16621,11000000.0
2008-03-03 10:45:00,1.16634,1.16665,1.16634,1.1664,10000000.0
2008-03-03 10:46:00,1.1663,1.16659,1.16629,1.16644,12400000.0
2008-03-03 10:47:00,1.16608,1.16625,1.16557,1.16574,12000000.0
2008-03-03 10:48:00,1.16641,1.16641,1.16568,1.16639,15400000.0
2008-03-03 10:49:00,1.16618,1.16691,1.16618,1.16662,10800000.0
2008-03-03 10:50:00,1.16676,1.16704,1.16651,1.16688,10400000.0
2008-03-03 10:51:00,1.16716,1.16716,1.16686,1.16696,9400000.0
2008-03-03 10:52:00,1.16703,1.16704,1.16662,1.16672,23200000.0
2008-03-03 10:53:00,1.1664,1.1664,1.16604,1.1661,22400000.0
2008-03-03 10:54:00,1.1661,1.16672,1.1661,1.16644,11000000.0
2008-03-03 10:55:00,1.16606,1.1667,1.16606,1.16633,18200000.0
2008-03-03 10:56:00,1.16624,1.16667,1.1661,1.16647,21000000.0
2008-03-03 10:57:00,1.16614,1.16646,1.16601,1.16614,12200000.0
2008-03-03 10:58:00,1.16639,1.16643,1.16577,1.16611,14000000.0
2008-03-03 10:59:00,1.16572,1.16653,1.16572,1.16581,12200000.0
2008-03-03 11:00:00,1.16623,1.16648,1.16607,1.16648,24800000.0
2008-03-03 11:01:00,1.16606,1.1665,1.16605,1.1665,13600000.0
2008-03-03 11:02:00,1.16624,1.16649,1.16593,1.16627,17400000.0
2008-03-03 11:03:00,1.16651,1.16677,1.16625,1.16647,11800000.0
2008-03-03 11:04:00,1.16653,1.16678,1.16647,1.16675,12400000.0
2008-03-03 11:05:00,1.16726,1.16726,1.16681,1.16689,15400000.0
2008-03-03 11:06:00,1.1671,1.16768,1.16707,1.16712,14400000.0
2008-03-03 11:07:00,1.16733,1.16787,1.16677,1.16722,25000000.0
2008-03-03 11:08:00,1.16721,1.16767,1.16713,1.16715,16200000.0
2008-03-03 11:09:00,1.16698,1.16736,1.16696,1.1671,23400000.0
2008-03-03 11:10:00,1.1673,1.16753,1.1669,1.16706,9400000.0
2008-03-03 11:11:00,1.16659,1.1668,1.16625,1.16625,9000000.0
2008-03-03 11:12:00,1.16619,1.16662,1.16619,1.16632,18800000.0
2008-03-03 11:13:00,1.16673,1.16717,1.16638,1.16654,34200000.0
2008-03-03 11:14:00,1.16655,1.16656,1.1662,1.16627,15600000.0
2008-03-03 11:15:00,1.16566,1.16588,1.16533,1.16588,18600000.0
2008-03-03 11:16:00,1.16594,1.16638,1.16594,1.16638,13200000.0
2008-03-03 11:17:00,1.16635,1.1666,1.16622,1.16624,17200000.0
2008-03-03 11:18:00,1.1663,1.16691,1.1663,1.16691,6200000.0
2008-03-03 11:19:00,1.16723,1.16723,1.16642,1.16683,10200000.0
2008-03-03 11:20:00,1.16671,1.16692,1.1667,1.16687,14400000.0
2008-03-03 11:21:00,1.16723,1.16756,1.16711,1.16717,22000000.0
2008-03-03 11:22:00,1.16703,1.16715,1.16657,1.16662,11000000.0
2008-03-03 11:23:00,1.16692,1.167,1.16664,1.167,18600000.0
2008-03-03 11:24:00,1.16678,1.1672,1.16673,1.16675,13800000.0
2008-03-03 11:25:00,1.16719,1.16739,1.16681,1.16739,19400000.0
2008-03-03 11:26:00,1.16704,1.16718,1.16688,1.16688,12300000.0
2008-03-03 11:27:00,1.16709,1.1672,1.16702,1.16711,16400000.0
2008-03-03 11:28:00,1.16703,1.16724,1.16669,1.16669,16000000.0
2008-03-03 11:29:00,1.16691,1.16738,1.16679,1.16714,14600000.0
2008-03-03 11:30:00,1.16712,1.16749,1.16703,1.16703,8800000.0
2008-03-03 11:31:00,1.16721,1.16761,1.16721,1.16755,12600000.0
2008-03-03 11:32:00,1.16751,1.16751,1.16728,1.16745,16400000.0
2008-03-03 11:33:00,1.16735,1.16762,1.16735,1.16762,14200000.0
2008-03-03 11:34:00,1.16734,1.16785,1.16734,1.16746,13600000.0
2008-03-03 11:35:00,1.16771,1.16771,1.16717,1.16734,10800000.0
2008-03-03 11:36:00,1.16746,1.16746,1.1672,1.1672,10200000.0
2008-03-03 11:37:00,1.16711,1.16716,1.16705,1.16715,26600000.0
2008-03-03 11:38:00,1.16677,1.16721,1.16665,1.16721,14200000.0
2008-03-03 11:39:00,1.16689,1.16716,1.16657,1.16716,25600000.0
2008-03-03 11:40:00,1.16691,1.16691,1.16626,1.16626,16000000.0
2008-03-03 11:41:00,1.16709,1.16726,1.16688,1.16697,19600000.0
2008-03-03 11:42:00,1.16697,1.1673,1.16684,1.16722,13800000.0
2008-03-03 11:43:00,1.16661,1.16732,1.16661,1.16732,13200000.0
2008-03-03 11:44:00,1.16765,1.16765,1.16737,1.16745,16800000.0
2008-03-03 11:45:00,1.16756,1.16815,1.16743,1.16745,13800000.0
2008-03-03 11:46:00,1.16771,1.16793,1.16751,1.16761,17000000.0
2008-03-03 11:47:00,1.1677,1.1677,1.16708,1.16767,13000000.0
2008-03-03 11:48:00,1.16744,1.16814,1.16744,1.1677,12800000.0
2008-03-03 11:49:00,1.16767,1.16767,1.16717,1.16731,17800000.0
2008-03-03 11:50:00,1.16745,1.16745,1.16692,1.16692,8600000.0
2008-03-03 11:51:00,1.16674,1.16749,1.16674,1.16749,22000000.0
2008-03-03 11:52:00,1.16727,1.16751,1.16702,1.16751,9800000.0
2008-03-03 11:53:00,1.16742,1.16747,1.1672,1.1672,11200000.0
2008-03-03 11:54:00,1.16771,1.16842,1.16771,1.16775,15600000.0
2008-03-03 11:55:00,1.16839,1.16872,1.16794,1.16818,13200000.0
2008-03-03 11:56:00,1.16809,1.16864,1.16805,1.16864,10000000.0
2008-03-03 11:57:00,1.16863,1.16892,1.16843,1.16881,24200000.0
2008-03-03 11:58:00,1.16877,1.16895,1.16846,1.16846,17200000.0
2008-03-03 11:59:00,1.16913,1.16922,1.1688,1.16892,26600000.0
2008-03-03 12:00:00,1.16928,1.16968,1.16898,1.16902,20800000.0
2008-03-03 12:01:00,1.16887,1.16904,1.1686,1.1686,16600000.0
2008-03-03 12:02:00,1.16882,1.16882,1.16834,1.16851,16800000.0
2008-03-03 12:03:00,1.16871,1.16878,1.16819,1.16834,31800000.0
2008-03-03 12:04:00,1.1678,1.16833,1.16744,1.1677,14800000.0
2008-03-03 12:05:00,1.16787,1.16809,1.16743,1.16743,17600000.0
2008-03-03 12:06:00,1.16769,1.16794,1.16763,1.16777,20400000.0
2008-03-03 12:07:00,1.16803,1.16806,1.16785,1.16785,12400000.0
2008-03-03 12:08:00,1.168,1.168,1.168,1.168,6800000.0
2008-03-03 12:09:00,1.16798,1.16829,1.1677,1.1677,6800000.0
2008-03-03 12:10:00,1.16773,1.16832,1.16764,1.16781,17600000.0
2008-03-03 12:11:00,1.16782,1.16782,1.16744,1.16758,10800000.0
2008-03-03 12:12:00,1.16775,1.16815,1.1675,1.16794,17800000.0
2008-03-03 12:13:00,1.1681,1.16818,1.16794,1.16794,6200000.0
2008-03-03 12:14:00,1.16804,1.16847,1.16804,1.16833,18600000.0
2008-03-03 12:15:00,1.16812,1.16857,1.16783,1.168,13800000.0
2008-03-03 12:16:00,1.16802,1.16854,1.16802,1.1681,10600000.0
2008-03-03 12:17:00,1.16805,1.16835,1.16793,1.16825,13200000.0
2008-03-03 12:18:00,1.16819,1.16844,1.16817,1.1684,10000000.0
2008-03-03 12:19:00,1.16778,1.16805,1.16778,1.16805,10800000.0
2008-03-03 12:20:00,1.16797,1.16824,1.16797,1.16818,11400000.0
2008-03-03 12:21:00,1.16826,1.16826,1.16734,1.16799,16000000.0
2008-03-03 12:22:00,1.16825,1.16854,1.16791,1.16854,15800000.0
2008-03-03 12:23:00,1.16811,1.16844,1.16785,1.16785,18800000.0
2008-03-03 12:24:00,1.16794,1.16794,1.16758,1.16763,14600000.0
2008-03-03 12:25:00,1.16802,1.16802,1.1676,1.16785,11000000.0
2008-03-03 12:26:00,1.16803,1.16803,1.16749,1.16758,15800000.0
2008-03-03 12:27:00,1.16797,1.16797,1.16742,1.16787,8800000.0
2008-03-03 12:28:00,1.16755,1.16757,1.1672,1.1672,19800000.0
2008-03-03 12:29:00,1.16747,1.16761,1.16713,1.16729,15600000.0
2008-03-03 12:30:00,1.16717,1.16721,1.16686,1.16698,22000000.0
2008-03-03 12:31:00,1.16706,1.16738,1.16706,1.16738,16600000.0
2008-03-03 12:32:00,1.16777,1.16785,1.16728,1.16757,116200000.0
2008-03-03 12:33:00,1.168,1.168,1.16764,1.16766,17000000.0
2008-03-03 12:34:00,1.1677,1.16789,1.16768,1.16777,18000000.0
2008-03-03 12:35:00,1.1681,1.16815,1.1678,1.16787,44000000.0
2008-03-03 12:36:00,1.16776,1.16805,1.16767,1.16772,13800000.0
2008-03-03 12:37:00,1.16774,1.16818,1.16766,1.16795,16600000.0
2008-03-03 12:38:00,1.16795,1.16795,1.16747,1.16752,17800000.0
2008-03-03 12:39:00,1.17,1.1701,1.1699,1.1699,11400000.0
2008-03-03 12:40:00,1.16788,1.16791,1.16747,1.16789,11400000.0
2008-03-03 12:41:00,1.16773,1.16784,1.16764,1.16764,15600000.0
2008-03-03 12:42:00,1.16786,1.16786,1.16733,1.16747,13000000.0
2008-03-03 12:43:00,1.16761,1.16775,1.16761,1.16763,16200000.0
2008-03-03 12:44:00,1.16809,1.16829,1.16787,1.16788,10600000.0
2008-03-03 12:45:00,1.16765,1.16773,1.16765,1.16773,9600000.0
2008-03-03 12:46:00,1.16801,1.16835,1.16797,1.16835,12200000.0
2008-03-03 12:47:00,1.16816,1.16851,1.16786,1.16812,7600000.0
2008-03-03 12:48:00,1.16815,1.16825,1.16774,1.16806,19200000.0
2008-03-03 12:49:00,1.1683,1.16849,1.16828,1.16828,12200000.0
2008-03-03 12:50:00,1.16804,1.16824,1.168,1.16809,9200000.0
2008-03-03 12:51:00,1.16797,1.16822,1.16767,1.16767,7600000.0
2008-03-03 12:52:00,1.16799,1.1682,1.16799,1.16803,11800000.0
2008-03-03 12:53:00,1.16807,1.1685,1.16801,1.1685,85400000.0
2008-03-03 12:54:00,1.16851,1.1687,1.16851,1.16861,18800000.0
2008-03-03 12:55:00,1.16869,1.16884,1.16845,1.16845,15200000.0
2008-03-03 12:56:00,1.16816,1.16826,1.16748,1.16806,10800000.0
2008-03-03 12:57:00,1.16793,1.16828,1.16779,1.16811,8600000.0
2008-03-03 12:58:00,1.16799,1.16805,1.16776,1.16776,15200000.0
2008-03-03 12:59:00,1.16761,1.16788,1.16751,1.16768,9400000.0
2008-03-03 13:00:00,1.16755,1.16755,1.16723,1.16723,17000000.0
2008-03-03 13:01:00,1.16736,1.16754,1.16722,1.16751,29800000.0
2008-03-03 13:02:00,1.16796,1.16816,1.16768,1.16772,17400000.0
2008-03-03 13:03:00,1.16743,1.16794,1.16721,1.16745,151200000.0
2008-03-03 13:04:00,1.17,1.1703,1.17,1.1703,29200000.0
2008-03-03 13:05:00,1.16762,1.1677,1.16713,1.16765,29200000.0
2008-03-03 13:06:00,1.16753,1.16783,1.16753,1.16771,14200000.0
2008-03-03 13:07:00,1.16745,1.16785,1.16727,1.16727,10200000.0
2008-03-03 13:08:00,1.16759,1.16795,1.16752,1.16755,81400000.0
2008-03-03 13:09:00,1.1678,1.1678,1.16761,1.16761,10200000.0
2008-03-03 13:10:00,1.16719,1.16781,1.16719,1.16753,26600000.0
2008-03-03 13:11:00,1.1679,1.16793,1.16769,1.16793,6800000.0
2008-03-03 13:12:00,1.1679,1.16806,1.16778,1.16806,29200000.0
2008-03-03 13:13:00,1.16823,1.16823,1.16776,1.16815,9600000.0
2008-03-03 13:14:00,1.1682,1.1685,1.16813,1.1685,14600000.0
2008-03-03 13:15:00,1.16827,1.16873,1.16816,1.16816,13600000.0
2008-03-03 13:16:00,1.16806,1.16841,1.16806,1.16841,18400000.0
2008-03-03 13:17:00,1.16833,1.16846,1.16801,1.16801,14400000.0
2008-03-03 13:18:00,1.16785,1.16825,1.16772,1.16821,40400000.0
2008-03-03 13:19:00,1.16815,1.1682,1.16774,1.16793,28400000.0
2008-03-03 13:20:00,1.1694,1.1696,1.1693,1.1695,10000000.0
2008-03-03 13:21:00,1.16796,1.16816,1.16769,1.16769,10000000.0
2008-03-03 13:22:00,1.16762,1.16816,1.16752,1.16816,15200000.0
2008-03-03 13:23:00,1.16794,1.16828,1.16755,1.16755,12400000.0
2008-03-03 13:24:00,1.16765,1.1685,1.16765,1.1685,11400000.0
2008-03-03 13:25:00,1.16851,1.16883,1.1683,1.1683,8200000.0
2008-03-03 13:26:00,1.16874,1.16876,1.16834,1.16873,13800000.0
2008-03-03 13:27:00,1.16866,1.16891,1.1686,1.16862,9000000.0
2008-03-03 13:28:00,1.16864,1.16882,1.16845,1.16846,80600000.0
2008-03-03 13:29:00,1.16881,1.16881,1.16837,1.16852,21200000.0
2008-03-03 13:30:00,1.16834,1.1688,1.16834,1.1688,23000000.0
2008-03-03 13:31:00,1.16846,1.16916,1.16846,1.16876,16600000.0
2008-03-03 13:32:00,1.16883,1.16944,1.1686,1.16944,12200000.0
2008-03-03 13:33:00,1.16905,1.16926,1.16899,1.16926,20000000.0
2008-03-03 13:34:00,1.16902,1.16938,1.16895,1.16906,11400000.0
2008-03-03 13:35:00,1.16921,1.16921,1.16871,1.16888,10000000.0
2008-03-03 13:36:00,1.16923,1.16966,1.16923,1.16951,15000000.0
2008-03-03 13:37:00,1.16961,1.16988,1.16946,1.16988,18000000.0
2008-03-03 13:38:00,1.1686,1.1687,1.1685,1.1686,10400000.0
2008-03-03 13:39:00,1.16986,1.16986,1.1692,1.16944,10400000.0
2008-03-03 13:40:00,1.16981,1.16993,1.1696,1.16993,9600000.0
2008-03-03 13:41:00,1.16988,1.17006,1.16979,1.16979,23800000.0
2008-03-03 13:42:00,1.16998,1.17028,1.16978,1.17006,24800000.0
2008-03-03 13:43:00,1.16999,1.17001,1.16968,1.16984,12200000.0
2008-03-03 13:44:00,1.17001,1.17001,1.16908,1.16929,18600000.0
2008-03-03 13:45:00,1.16931,1.16983,1.16898,1.16947,11600000.0
2008-03-03 13:46:00,1.16917,1.16917,1.16888,1.16888,14600000.0
2008-03-03 13:47:00,1.16922,1.16946,1.16897,1.16897,15200000.0
2008-03-03 13:48:00,1.16902,1.16935,1.16902,1.16921,8800000.0
2008-03-03 13:49:00,1.16961,1.16989,1.16923,1.16928,10400000.0
2008-03-03 13:50:00,1.16884,1.16909,1.16884,1.16905,14400000.0
2008-03-03 13:51:00,1.16926,1.16958,1.16915,1.16915,17000000.0
2008-03-03 13:52:00,1.16944,1.16982,1.16944,1.16944,19200000.0
2008-03-03 13:53:00,1.16951,1.16996,1.16938,1.16996,11000000.0
2008-03-03 13:54:00,1.16975,1.17009,1.16969,1.16997,18200000.0
2008-03-03 13:55:00,1.16975,1.17033,1.16972,1.17033,15400000.0
2008-03-03 13:56:00,1.16985,1.17039,1.16983,1.17039,12600000.0
2008-03-03 13:57:00,1.16979,1.17033,1.16973,1.17007,13800000.0
2008-03-03 13:58:00,1.17043,1.17053,1.17004,1.17039,9800000.0
2008-03-03 13:59:00,1.16997,1.17024,1.16955,1.16961,10800000.0
2008-03-03 14:00:00,1.16941,1.16969,1.16922,1.16932,21200000.0
2008-03-03 14:01:00,1.16905,1.16938,1.16853,1.16906,30000000.0
2008-03-03 14:02:00,1.1691,1.16955,1.1691,1.16955,18000000.0
2008-03-03 14:03:00,1.16973,1.16987,1.16947,1.16947,22000000.0
2008-03-03 14:04:00,1.16956,1.16997,1.16956,1.16977,14000000.0
2008-03-03 14:05:00,1.17011,1.17037,1.16985,1.17017,17800000.0
2008-03-03 14:06:00,1.16977,1.17017,1.16977,1.16979,15000000.0
2008-03-03 14:07:00,1.16988,1.17004,1.16973,1.16976,10200000.0
2008-03-03 14:08:00,1.16985,1.17016,1.16962,1.16995,18200000.0
2008-03-03 14:09:00,1.16998,1.17034,1.16991,1.16999,15000000.0
2008-03-03 14:10:00,1.16958,1.16977,1.16958,1.1697,9400000.0
2008-03-03 14:11:00,1.16969,1.16969,1.16906,1.16959,9400000.0
2008-03-03 14:12:00,1.17015,1.17015,1.16982,1.17005,16000000.0
2008-03-03 14:13:00,1.17007,1.17007,1.16934,1.16981,14800000.0
2008-03-03 14:14:00,1.16999,1.17009,1.16949,1.16949,13800000.0
2008-03-03 14:15:00,1.16991,1.17002,1.16948,1.17002,10400000.0
2008-03-03 14:16:00,1.16972,1.17002,1.16946,1.16973,10200000.0
2008-03-03 14:17:00,1.16976,1.17036,1.16946,1.16946,16200000.0
2008-03-03 14:18:00,1.16974,1.16998,1.16937,1.16949,21200000.0
2008-03-03 14:19:00,1.16939,1.16939,1.1689,1.16903,50400000.0
2008-03-03 14:20:00,1.16867,1.16914,1.16867,1.16911,44600000.0
2008-03-03 14:21:00,1.16885,1.16885,1.16874,1.1688,10400000.0
2008-03-03 14:22:00,1.16827,1.169,1.16827,1.1688,6800000.0
2008-03-03 14:23:00,1.16877,1.1688,1.16801,1.16839,33200000.0
2008-03-03 14:24:00,1.1684,1.16854,1.16811,1.16811,6800000.0
2008-03-03 14:25:00,1.16883,1.16883,1.16881,1.16881,3200000.0
2008-03-03 14:26:00,1.16856,1.16867,1.16843,1.16867,9600000.0
2008-03-03 14:27:00,1.16873,1.16946,1.16868,1.16898,18600000.0
2008-03-03 14:28:00,1.16907,1.16937,1.16894,1.16931,10000000.0
2008-03-03 14:29:00,1.16869,1.16914,1.16866,1.16913,12600000.0
2008-03-03 14:30:00,1.16876,1.16899,1.16873,1.1688,29600000.0
2008-03-03 14:31:00,1.1689,1.16897,1.16879,1.16897,5000000.0
2008-03-03 14:32:00,1.16872,1.16924,1.16872,1.16889,17000000.0
2008-03-03 14:33:00,1.16872,1.16913,1.16861,1.16912,25200000.0
2008-03-03 14:34:00,1.16907,1.16907,1.16861,1.16884,18800000.0
2008-03-03 14:35:00,1.1691,1.16943,1.16866,1.16866,10400000.0
2008-03-03 14:36:00,1.16849,1.16871,1.16849,1.16863,25800000.0
2008-03-03 14:37:00,1.16856,1.1688,1.16809,1.16833,8800000.0
2008-03-03 14:38:00,1.16847,1.16849,1.16815,1.16829,20000000.0
2008-03-03 14:39:00,1.16841,1.16841,1.16797,1.16797,8400000.0
2008-03-03 14:40:00,1.16859,1.16859,1.16812,1.16823,9800000.0
2008-03-03 14:41:00,1.16823,1.16887,1.16801,1.16887,76800000.0
2008-03-03 14:42:00,1.16873,1.16894,1.16842,1.16843,16000000.0
2008-03-03 14:43:00,1.16864,1.16869,1.16822,1.16847,10800000.0
2008-03-03 14:44:00,1.16865,1.169,1.16852,1.16858,11000000.0
2008-03-03 14:45:00,1.16915,1.16929,1.169,1.1691,17800000.0
2008-03-03 14:46:00,1.16905,1.16934,1.16905,1.16914,32000000.0
2008-03-03 14:47:00,1.16921,1.16921,1.16881,1.16916,27800000.0
2008-03-03 14:48:00,1.16881,1.16903,1.16876,1.16903,13600000.0
2008-03-03 14:49:00,1.16905,1.16946,1.16905,1.16946,19000000.0
2008-03-03 14:50:00,1.16912,1.16986,1.16912,1.16975,12800000.0
2008-03-03 14:51:00,1.16986,1.17011,1.16954,1.16976,18800000.0
2008-03-03 14:52:00,1.17012,1.17077,1.17012,1.17077,10400000.0
2008-03-03 14:53:00,1.17068,1.17086,1.17033,1.17048,26400000.0
2008-03-03 14:54:00,1.17058,1.17058,1.17043,1.17045,4200000.0
2008-03-03 14:55:00,1.17087,1.17087,1.17023,1.17044,8800000.0
2008-03-03 14:56:00,1.17027,1.17046,1.17018,1.17024,18400000.0
2008-03-03 14:57:00,1.17022,1.17029,1.17004,1.17029,23400000.0
2008-03-03 14:58:00,1.1709,1.1709,1.1708,1.1708,41000000.0
2008-03-03 14:59:00,1.16975,1.17011,1.16954,1.1696,41000000.0
2008-03-03 15:00:00,1.16975,1.17013,1.16971,1.1699,34000000.0
2008-03-03 15:01:00,1.16984,1.17042,1.16964,1.16967,14000000.0
2008-03-03 15:02:00,1.16997,1.17043,1.16996,1.17018,15400000.0
2008-03-03 15:03:00,1.17029,1.17055,1.17009,1.17009,18800000.0
2008-03-03 15:04:00,1.17015,1.17038,1.17009,1.17025,10000000.0
2008-03-03 15:05:00,1.17033,1.1708,1.1703,1.17051,14800000.0
2008-03-03 15:06:00,1.1705,1.17085,1.17035,1.17085,4800000.0
2008-03-03 15:07:00,1.1703,1.1704,1.16991,1.16993,18600000.0
2008-03-03 15:08:00,1.16988,1.17039,1.16972,1.17039,19600000.0
2008-03-03 15:09:00,1.17052,1.17068,1.17037,1.17043,33800000.0
2008-03-03 15:10:00,1.17063,1.17063,1.16998,1.17002,22800000.0
2008-03-03 15:11:00,1.17038,1.17051,1.17014,1.17051,13400000.0
2008-03-03 15:12:00,1.17043,1.17097,1.17027,1.1706,11400000.0
2008-03-03 15:13:00,1.17069,1.17103,1.17069,1.17076,84600000.0
2008-03-03 15:14:00,1.17112,1.17179,1.17087,1.17179,8800000.0
2008-03-03 15:15:00,1.17131,1.17131,1.1707,1.1707,11600000.0
2008-03-03 15:16:00,1.17112,1.17175,1.17112,1.17144,12200000.0
2008-03-03 15:17:00,1.17114,1.17122,1.17067,1.17086,8000000.0
2008-03-03 15:18:00,1.17059,1.17111,1.17059,1.17105,13000000.0
2008-03-03 15:19:00,1.17123,1.17128,1.17101,1.17117,20200000.0
2008-03-03 15:20:00,1.17109,1.1715,1.1706,1.17105,9400000.0
2008-03-03 15:21:00,1.17092,1.17109,1.17051,1.17057,35400000.0
2008-03-03 15:22:00,1.17021,1.17054,1.16997,1.16997,21400000.0
2008-03-03 15:23:00,1.17039,1.17039,1.16965,1.17001,11200000.0
2008-03-03 15:24:00,1.16968,1.17003,1.16953,1.17003,14000000.0
2008-03-03 15:25:00,1.17012,1.17045,1.1698,1.17016,10200000.0
2008-03-03 15:26:00,1.17047,1.17065,1.17033,1.17048,15800000.0
2008-03-03 15:27:00,1.17094,1.17094,1.17046,1.17049,9200000.0
2008-03-03 15:28:00,1.17046,1.17082,1.17046,1.1706,15400000.0
2008-03-03 15:29:00,1.1711,1.1715,1.1711,1.1714,11800000.0
2008-03-03 15:30:00,1.17046,1.17046,1.16976,1.17046,11800000.0
2008-03-03 15:31:00,1.17122,1.17135,1.17099,1.17125,27800000.0
2008-03-03 15:32:00,1.17119,1.17119,1.17014,1.17014,22400000.0
2008-03-03 15:33:00,1.1704,1.17066,1.17022,1.17057,109000000.0
2008-03-03 15:34:00,1.17031,1.17054,1.16991,1.17036,15000000.0
2008-03-03 15:35:00,1.1707,1.1709,1.1705,1.1705,19000000.0
2008-03-03 15:36:00,1.17009,1.17052,1.17002,1.17024,19000000.0
2008-03-03 15:37:00,1.17045,1.17075,1.17039,1.1705,26400000.0
2008-03-03 15:38:00,1.17085,1.171,1.17021,1.17092,12800000.0
2008-03-03 15:39:00,1.17108,1.17129,1.17103,1.17113,11800000.0
2008-03-03 15:40:00,1.17136,1.17149,1.17101,1.17101,13600000.0
2008-03-03 15:41:00,1.17124,1.17133,1.1711,1.17123,14200000.0
2008-03-03 15:42:00,1.17144,1.17144,1.17092,1.17092,8000000.0
2008-03-03 15:43:00,1.17071,1.17136,1.1707,1.17136,90600000.0
2008-03-03 15:44:00,1.1712,1.17132,1.17083,1.17111,148800000.0
2008-03-03 15:45:00,1.17097,1.17119,1.17093,1.17104,96000000.0
2008-03-03 15:46:00,1.1711,1.17154,1.17108,1.17154,24600000.0
2008-03-03 15:47:00,1.17092,1.1713,1.17092,1.17105,24400000.0
2008-03-03 15:48:00,1.17077,1.17132,1.17072,1.17077,16400000.0
2008-03-03 15:49:00,1.17091,1.17116,1.17088,1.17116,67000000.0
2008-03-03 15:50:00,1.17172,1.17172,1.1708,1.17115,11800000.0
2008-03-03 15:51:00,1.17117,1.17137,1.17069,1.1711,12400000.0
2008-03-03 15:52:00,1.17099,1.17115,1.1707,1.17077,24600000.0
2008-03-03 15:53:00,1.17051,1.17096,1.17051,1.17096,7400000.0
2008-03-03 15:54:00,1.17105,1.1711,1.17034,1.1707,13000000.0
2008-03-03 15:55:00,1.17058,1.17083,1.17045,1.17083,9800000.0
2008-03-03 15:56:00,1.17036,1.17036,1.16992,1.17001,12600000.0
2008-03-03 15:57:00,1.17029,1.17045,1.17001,1.17038,10800000.0
2008-03-03 15:58:00,1.17022,1.17053,1.17022,1.17053,25200000.0
2008-03-03 15:59:00,1.17013,1.1705,1.17013,1.17042,24400000.0
2008-03-03 16:00:00,1.17057,1.17088,1.17034,1.17053,113600000.0
2008-03-03 16:01:00,1.17018,1.1706,1.17007,1.1704,14600000.0
2008-03-03 16:02:00,1.17046,1.17093,1.17042,1.17053,116800000.0
2008-03-03 16:03:00,1.17065,1.17112,1.17065,1.17092,82200000.0
2008-03-03 16:04:00,1.1709,1.17117,1.1709,1.17117,6800000.0
2008-03-03 16:05:00,1.17082,1.17133,1.17078,1.17133,15400000.0
2008-03-03 16:06:00,1.17101,1.17101,1.17054,1.17084,16200000.0
2008-03-03 16:07:00,1.17049,1.17049,1.16998,1.17019,72800000.0
2008-03-03 16:08:00,1.17022,1.17022,1.16998,1.1701,60600000.0
2008-03-03 16:09:00,1.17029,1.17029,1.16984,1.1701,7400000.0
2008-03-03 16:10:00,1.17021,1.17095,1.17021,1.17062,62400000.0
2008-03-03 16:11:00,1.17045,1.17082,1.17045,1.17049,9200000.0
2008-03-03 16:12:00,1.17117,1.17117,1.17052,1.17059,11800000.0
2008-03-03 16:13:00,1.17083,1.17083,1.1704,1.17051,20200000.0
2008-03-03 16:14:00,1.17094,1.17094,1.17036,1.1706,16600000.0
2008-03-03 16:15:00,1.17062,1.17111,1.17062,1.17076,11800000.0
2008-03-03 16:16:00,1.17084,1.17087,1.17058,1.17058,20400000.0
2008-03-03 16:17:00,1.17058,1.17111,1.1705,1.1705,6800000.0
2008-03-03 16:18:00,1.1713,1.1715,1.1707,1.1709,16400000.0
2008-03-03 16:19:00,1.17097,1.17125,1.17065,1.17125,16400000.0
2008-03-03 16:20:00,1.17076,1.17095,1.17052,1.17093,18000000.0
2008-03-03 16:21:00,1.1713,1.1713,1.17094,1.17094,31000000.0
2008-03-03 16:22:00,1.17116,1.17153,1.17091,1.17101,15400000.0
2008-03-03 16:23:00,1.17087,1.17087,1.17065,1.17082,6800000.0
2008-03-03 16:24:00,1.17074,1.17127,1.17074,1.17127,10000000.0
2008-03-03 16:25:00,1.17095,1.17107,1.17072,1.17075,30600000.0
2008-03-03 16:26:00,1.17112,1.17112,1.17065,1.17069,19000000.0
2008-03-03 16:27:00,1.17057,1.17098,1.17048,1.17048,13800000.0
2008-03-03 16:28:00,1.1708,1.17097,1.17072,1.17097,8400000.0
2008-03-03 16:29:00,1.171,1.1713,1.171,1.1712,6800000.0
2008-03-03 16:30:00,1.17113,1.17161,1.17081,1.17081,12200000.0
2008-03-03 16:31:00,1.17122,1.17136,1.17097,1.17136,20400000.0
2008-03-03 16:32:00,1.1712,1.1716,1.1709,1.1709,28400000.0
2008-03-03 16:33:00,1.1707,1.17104,1.17046,1.17067,24400000.0
2008-03-03 16:34:00,1.17063,1.17088,1.17063,1.17081,7600000.0
2008-03-03 16:35:00,1.17044,1.17086,1.17029,1.17056,20200000.0
2008-03-03 16:36:00,1.16985,1.17044,1.16985,1.17017,10000000.0
2008-03-03 16:37:00,1.17035,1.17048,1.16973,1.1702,14400000.0
2008-03-03 16:38:00,1.17064,1.17119,1.17064,1.1707,16200000.0
2008-03-03 16:39:00,1.17089,1.17089,1.17069,1.17072,9800000.0
2008-03-03 16:40:00,1.1707,1.17145,1.17052,1.17145,17000000.0
2008-03-03 16:41:00,1.17092,1.17153,1.17092,1.17138,14000000.0
2008-03-03 16:42:00,1.17172,1.17178,1.1715,1.17163,42600000.0
2008-03-03 16:43:00,1.1718,1.17214,1.17147,1.1716,19200000.0
2008-03-03 16:44:00,1.17194,1.17208,1.1717,1.17191,16400000.0
2008-03-03 16:45:00,1.17179,1.17179,1.17125,1.17137,6800000.0
2008-03-03 16:46:00,1.17181,1.17231,1.17179,1.17186,15800000.0
2008-03-03 16:47:00,1.17203,1.17233,1.17179,1.17221,19600000.0
2008-03-03 16:48:00,1.17209,1.1723,1.17209,1.1723,24200000.0
2008-03-03 16:49:00,1.17239,1.17268,1.17228,1.17268,27200000.0
2008-03-03 16:50:00,1.17252,1.17268,1.17223,1.17247,12600000.0
2008-03-03 16:51:00,1.17238,1.17272,1.17203,1.17261,12200000.0
2008-03-03 16:52:00,1.1684,1.1685,1.1677,1.1681,8800000.0
2008-03-03 16:53:00,1.17239,1.17286,1.17209,1.17232,8800000.0
2008-03-03 16:54:00,1.1717,1.17222,1.1717,1.17191,10600000.0
2008-03-03 16:55:00,1.17213,1.17246,1.17193,1.17246,6600000.0
2008-03-03 16:56:00,1.17201,1.17201,1.17133,1.17148,21600000.0
2008-03-03 16:57:00,1.17172,1.17242,1.17172,1.17198,74600000.0
2008-03-03 16:58:00,1.17206,1.17252,1.17196,1.17227,87200000.0
2008-03-03 16:59:00,1.17221,1.17224,1.17127,1.17127,8800000.0
2008-03-03 17:00:00,1.17093,1.17157,1.17093,1.17157,20800000.0
2008-03-03 17:01:00,1.17164,1.17164,1.17099,1.1713,11400000.0
2008-03-03 17:02:00,1.171,1.17159,1.17089,1.17159,10200000.0
2008-03-03 17:03:00,1.17217,1.17272,1.17193,1.17272,10600000.0
2008-03-03 17:04:00,1.17208,1.17208,1.17157,1.17157,13600000.0
2008-03-03 17:05:00,1.17169,1.17216,1.17169,1.17208,21800000.0
2008-03-03 17:06:00,1.1718,1.1718,1.17149,1.17149,19600000.0
2008-03-03 17:07:00,1.17137,1.17197,1.17101,1.17118,75400000.0
2008-03-03 17:08:00,1.17119,1.17168,1.17096,1.17137,26400000.0
2008-03-03 17:09:00,1.17169,1.1717,1.17157,1.17167,11000000.0
2008-03-03 17:10:00,1.17144,1.17191,1.17144,1.17175,12800000.0
2008-03-03 17:11:00,1.17159,1.17181,1.17132,1.17157,9600000.0
2008-03-03 17:12:00,1.17159,1.17169,1.17135,1.17157,16400000.0
2008-03-03 17:13:00,1.17171,1.17171,1.17109,1.17109,49400000.0
2008-03-03 17:14:00,1.17152,1.17217,1.17095,1.17117,23600000.0
2008-03-03 17:15:00,1.17063,1.17086,1.17063,1.17085,12400000.0
2008-03-03 17:16:00,1.17079,1.17079,1.17002,1.17002,10400000.0
2008-03-03 17:17:00,1.17031,1.17082,1.17021,1.17036,20600000.0
2008-03-03 17:18:00,1.17048,1.17086,1.17048,1.17058,12200000.0
2008-03-03 17:19:00,1.17012,1.17049,1.17009,1.17029,13600000.0
2008-03-03 17:20:00,1.16974,1.17015,1.16953,1.16953,18600000.0
2008-03-03 17:21:00,1.16928,1.16949,1.16911,1.16938,23600000.0
2008-03-03 17:22:00,1.16917,1.16975,1.16917,1.16935,20200000.0
2008-03-03 17:23:00,1.16977,1.17028,1.16977,1.17016,17400000.0
2008-03-03 17:24:00,1.16935,1.17007,1.16921,1.16942,17600000.0
2008-03-03 17:25:00,1.16933,1.17012,1.16918,1.16919,138600000.0
2008-03-03 17:26:00,1.16988,1.17,1.16969,1.16993,19200000.0
2008-03-03 17:27:00,1.17024,1.17024,1.16981,1.16992,7600000.0
2008-03-03 17:28:00,1.17007,1.17011,1.16948,1.16948,11600000.0
2008-03-03 17:29:00,1.16939,1.1698,1.16882,1.16949,27400000.0
2008-03-03 17:30:00,1.16966,1.16966,1.16879,1.1692,18000000.0
2008-03-03 17:31:00,1.1692,1.16961,1.16876,1.16961,35600000.0
2008-03-03 17:32:00,1.16942,1.16942,1.16903,1.16909,14000000.0
2008-03-03 17:33:00,1.16909,1.16919,1.16869,1.16898,11400000.0
2008-03-03 17:34:00,1.16879,1.16919,1.16849,1.16849,30600000.0
2008-03-03 17:35:00,1.16865,1.16909,1.16865,1.16872,21800000.0
2008-03-03 17:36:00,1.16861,1.16908,1.16861,1.16866,48600000.0
2008-03-03 17:37:00,1.16891,1.16902,1.16846,1.16846,11800000.0
2008-03-03 17:38:00,1.16884,1.16884,1.16834,1.16846,20200000.0
2008-03-03 17:39:00,1.16831,1.16851,1.16799,1.16799,18800000.0
2008-03-03 17:40:00,1.16837,1.16878,1.16786,1.16812,21600000.0
2008-03-03 17:41:00,1.16773,1.16803,1.16726,1.16788,24600000.0
2008-03-03 17:42:00,1.16747,1.16806,1.16747,1.1677,26800000.0
2008-03-03 17:43:00,1.16801,1.16805,1.16749,1.16805,9400000.0
2008-03-03 17:44:00,1.16762,1.1678,1.16725,1.1678,17300000.0
2008-03-03 17:45:00,1.16773,1.16778,1.16745,1.16773,10200000.0
2008-03-03 17:46:00,1.16811,1.16811,1.16769,1.16781,14000000.0
2008-03-03 17:47:00,1.16774,1.16813,1.16765,1.16783,80200000.0
2008-03-03 17:48:00,1.16787,1.16852,1.16756,1.16795,32600000.0
2008-03-03 17:49:00,1.16773,1.16805,1.16746,1.16764,18000000.0
2008-03-03 17:50:00,1.16792,1.1683,1.16792,1.16822,20000000.0
2008-03-03 17:51:00,1.16844,1.16866,1.16818,1.16841,9600000.0
2008-03-03 17:52:00,1.16811,1.16814,1.16761,1.1677,15800000.0
2008-03-03 17:53:00,1.16755,1.16815,1.16754,1.1677,18000000.0
2008-03-03 17:54:00,1.16769,1.16808,1.16764,1.16784,61400000.0
2008-03-03 17:55:00,1.16782,1.16804,1.16764,1.16782,19000000.0
2008-03-03 17:56:00,1.16773,1.1683,1.16755,1.16763,11600000.0
2008-03-03 17:57:00,1.16809,1.16819,1.16783,1.16788,14000000.0
2008-03-03 17:58:00,1.16768,1.16814,1.16768,1.16814,10600000.0
2008-03-03 17:59:00,1.16827,1.16827,1.16772,1.16783,6800000.0
2008-03-03 18:00:00,1.16782,1.16797,1.1674,1.16772,11200000.0
2008-03-03 18:01:00,1.16766,1.16781,1.16736,1.1677,13000000.0
2008-03-03 18:02:00,1.16772,1.16806,1.16734,1.16734,11200000.0
2008-03-03 18:03:00,1.16775,1.16775,1.16714,1.16745,22800000.0
2008-03-03 18:04:00,1.16749,1.16767,1.16704,1.16767,18000000.0
2008-03-03 18:05:00,1.16744,1.16773,1.1674,1.16769,11800000.0
2008-03-03 18:06:00,1.16804,1.16804,1.16755,1.1677,18200000.0
2008-03-03 18:07:00,1.16753,1.16783,1.16753,1.16763,21000000.0
2008-03-03 18:08:00,1.16729,1.16786,1.16729,1.16761,16000000.0
2008-03-03 18:09:00,1.16792,1.16797,1.16767,1.16797,13800000.0
2008-03-03 18:10:00,1.16712,1.16775,1.16712,1.16722,18200000.0
2008-03-03 18:11:00,1.167,1.1674,1.167,1.16727,16600000.0
2008-03-03 18:12:00,1.16724,1.16757,1.16707,1.16712,14800000.0
2008-03-03 18:13:00,1.16697,1.16782,1.16697,1.16739,12400000.0
2008-03-03 18:14:00,1.16778,1.16778,1.1674,1.1677,17600000.0
2008-03-03 18:15:00,1.16769,1.16794,1.16769,1.16785,10800000.0
2008-03-03 18:16:00,1.16793,1.16793,1.16741,1.16741,17200000.0
2008-03-03 18:17:00,1.16769,1.1678,1.16739,1.1678,18800000.0
2008-03-03 18:18:00,1.16732,1.16766,1.16731,1.16766,11000000.0
2008-03-03 18:19:00,1.16779,1.16787,1.16748,1.16787,24800000.0
2008-03-03 18:20:00,1.16755,1.16762,1.16721,1.16747,16600000.0
2008-03-03 18:21:00,1.16699,1.16738,1.16699,1.16738,13200000.0
2008-03-03 18:22:00,1.16697,1.16708,1.16676,1.16696,12000000.0
2008-03-03 18:23:00,1.16775,1.16791,1.167,1.16769,72200000.0
2008-03-03 18:24:00,1.16726,1.16732,1.16702,1.16732,13800000.0
2008-03-03 18:25:00,1.16743,1.16743,1.16686,1.16705,29200000.0
2008-03-03 18:26:00,1.16725,1.1675,1.16725,1.16734,15800000.0
2008-03-03 18:27:00,1.16739,1.16774,1.16731,1.16751,29800000.0
2008-03-03 18:28:00,1.16738,1.16738,1.16676,1.16696,18000000.0
2008-03-03 18:29:00,1.1666,1.16661,1.16637,1.16637,18200000.0
2008-03-03 18:30:00,1.16638,1.16654,1.16596,1.1664,18400000.0
2008-03-03 18:31:00,1.16658,1.16691,1.16645,1.16678,11400000.0
2008-03-03 18:32:00,1.16621,1.16632,1.16572,1.16572,19800000.0
2008-03-03 18:33:00,1.16629,1.16666,1.16629,1.16637,13800000.0
2008-03-03 18:34:00,1.16639,1.16668,1.16612,1.16612,13400000.0
2008-03-03 18:35:00,1.16662,1.16662,1.16637,1.16641,9200000.0
2008-03-03 18:36:00,1.16622,1.16664,1.16622,1.16642,9200000.0
2008-03-03 18:37:00,1.16688,1.16688,1.16594,1.16611,9400000.0
2008-03-03 18:38:00,1.16634,1.16668,1.16596,1.16659,16600000.0
2008-03-03 18:39:00,1.16643,1.16673,1.16622,1.16673,13400000.0
2008-03-03 18:40:00,1.1664,1.1664,1.16614,1.1662,19200000.0
2008-03-03 18:41:00,1.16612,1.16655,1.16586,1.16591,21600000.0
2008-03-03 18:42:00,1.16621,1.16648,1.16608,1.16628,14200000.0
2008-03-03 18:43:00,1.16651,1.16651,1.16613,1.1664,14200000.0
2008-03-03 18:44:00,1.16641,1.16659,1.16622,1.16659,29800000.0
2008-03-03 18:45:00,1.16646,1.16651,1.16626,1.16636,22000000.0
2008-03-03 18:46:00,1.16644,1.16695,1.16611,1.16677,9800000.0
2008-03-03 18:47:00,1.16652,1.16664,1.16624,1.16653,24400000.0
2008-03-03 18:48:00,1.16646,1.16679,1.16643,1.16659,27800000.0
2008-03-03 18:49:00,1.16664,1.16691,1.16637,1.1665,10400000.0
2008-03-03 18:50:00,1.16646,1.16658,1.16634,1.16634,17400000.0
2008-03-03 18:51:00,1.16608,1.16626,1.16594,1.16594,24000000.0
2008-03-03 18:52:00,1.16603,1.16631,1.16601,1.16601,3600000.0
2008-03-03 18:53:00,1.16641,1.16688,1.16641,1.16687,18800000.0
2008-03-03 18:54:00,1.16706,1.16714,1.16665,1.16665,18000000.0
2008-03-03 18:55:00,1.16689,1.16741,1.16686,1.16741,11200000.0
2008-03-03 18:56:00,1.16652,1.16652,1.16596,1.16647,16600000.0
2008-03-03 18:57:00,1.16666,1.16686,1.16634,1.16675,16800000.0
2008-03-03 18:58:00,1.16668,1.16699,1.16652,1.16699,7400000.0
2008-03-03 18:59:00,1.16601,1.1663,1.16576,1.16603,108600000.0
2008-03-03 19:00:00,1.16569,1.16569,1.16516,1.16529,12000000.0
2008-03-03 19:01:00,1.16489,1.16489,1.16388,1.16388,21200000.0
2008-03-03 19:02:00,1.16399,1.16414,1.16389,1.16408,8800000.0
2008-03-03 19:03:00,1.16432,1.16539,1.16432,1.16448,22600000.0
2008-03-03 19:04:00,1.16481,1.16507,1.16473,1.16495,9600000.0
2008-03-03 19:05:00,1.1647,1.16486,1.16418,1.16486,10600000.0
2008-03-03 19:06:00,1.16408,1.16457,1.16398,1.16423,11400000.0
2008-03-03 19:07:00,1.16444,1.16444,1.16401,1.16441,7800000.0
2008-03-03 19:08:00,1.16422,1.16422,1.16379,1.16388,73000000.0
2008-03-03 19:09:00,1.16429,1.16462,1.16429,1.16448,13200000.0
2008-03-03 19:10:00,1.16479,1.16489,1.16451,1.16469,11000000.0
2008-03-03 19:11:00,1.16446,1.16499,1.16446,1.16466,10800000.0
2008-03-03 19:12:00,1.16454,1.16482,1.16433,1.16457,20800000.0
2008-03-03 19:13:00,1.16477,1.16494,1.16429,1.16475,26000000.0
2008-03-03 19:14:00,1.16492,1.16542,1.16492,1.16525,6800000.0
2008-03-03 19:15:00,1.16549,1.16549,1.16496,1.16529,16800000.0
2008-03-03 19:16:00,1.16553,1.16559,1.16509,1.16551,17000000.0
2008-03-03 19:17:00,1.16544,1.16609,1.16544,1.16572,21200000.0
2008-03-03 19:18:00,1.1653,1.1654,1.1648,1.1648,3200000.0
2008-03-03 19:19:00,1.16514,1.16552,1.16514,1.16552,3200000.0
2008-03-03 19:20:00,1.16537,1.16591,1.16534,1.16535,18000000.0
2008-03-03 19:21:00,1.16547,1.16547,1.16507,1.16529,6800000.0
2008-03-03 19:22:00,1.16524,1.16555,1.16524,1.16539,7400000.0
2008-03-03 19:23:00,1.1657,1.1657,1.16509,1.16565,13200000.0
2008-03-03 19:24:00,1.16556,1.16556,1.16541,1.16547,11600000.0
2008-03-03 19:25:00,1.16578,1.16581,1.16556,1.16577,11600000.0
2008-03-03 19:26:00,1.16532,1.16562,1.16532,1.16562,6200000.0
2008-03-03 19:27:00,1.16601,1.16603,1.16567,1.16603,16200000.0
2008-03-03 19:28:00,1.16561,1.16584,1.16558,1.16571,16400000.0
2008-03-03 19:29:00,1.16558,1.16593,1.16552,1.16554,11000000.0
2008-03-03 19:30:00,1.16533,1.16561,1.16532,1.16541,12800000.0
2008-03-03 19:31:00,1.16547,1.16618,1.16532,1.16583,15200000.0
2008-03-03 19:32:00,1.16571,1.16593,1.16547,1.16557,13600000.0
2008-03-03 19:33:00,1.1646,1.1648,1.1641,1.1648,12400000.0
2008-03-03 19:34:00,1.1646,1.1648,1.1643,1.1644,12400000.0
2008-03-03 19:35:00,1.1645,1.1645,1.1641,1.1643,12400000.0
2008-03-03 19:36:00,1.16548,1.16575,1.16537,1.1657,12400000.0
2008-03-03 19:37:00,1.16524,1.16568,1.16517,1.16528,8800000.0
2008-03-03 19:38:00,1.16547,1.16618,1.16539,1.16618,18000000.0
2008-03-03 19:39:00,1.16588,1.16588,1.16511,1.16511,10400000.0
2008-03-03 19:40:00,1.1658,1.16653,1.16563,1.16653,9400000.0
2008-03-03 19:41:00,1.16645,1.16645,1.16593,1.16601,11200000.0
2008-03-03 19:42:00,1.16596,1.16618,1.16592,1.16598,17000000.0
2008-03-03 19:43:00,1.1659,1.16643,1.16544,1.16544,14200000.0
2008-03-03 19:44:00,1.16609,1.16626,1.16585,1.16626,16800000.0
2008-03-03 19:45:00,1.16616,1.16616,1.16556,1.16611,15400000.0
2008-03-03 19:46:00,1.16584,1.16635,1.16584,1.16601,10600000.0
2008-03-03 19:47:00,1.16583,1.16614,1.16583,1.16607,18600000.0
2008-03-03 19:48:00,1.16623,1.16684,1.16623,1.16684,4200000.0
2008-03-03 19:49:00,1.16646,1.16684,1.16612,1.16649,16000000.0
2008-03-03 19:50:00,1.16599,1.16648,1.16599,1.16627,21400000.0
2008-03-03 19:51:00,1.1644,1.1648,1.1644,1.1648,21400000.0
2008-03-03 19:52:00,1.1646,1.1648,1.1642,1.1645,21400000.0
2008-03-03 19:53:00,1.16645,1.16645,1.16575,1.16579,21400000.0
2008-03-03 19:54:00,1.16598,1.16598,1.16543,1.16559,10600000.0
2008-03-03 19:55:00,1.1658,1.16619,1.16543,1.16617,16400000.0
2008-03-03 19:56:00,1.16577,1.16577,1.16527,1.16535,22400000.0
2008-03-03 19:57:00,1.16524,1.16537,1.16493,1.16516,16200000.0
2008-03-03 19:58:00,1.16492,1.16544,1.16492,1.16544,12000000.0
2008-03-03 19:59:00,1.16523,1.16571,1.16508,1.16508,18000000.0
2008-03-03 20:00:00,1.16498,1.16548,1.16498,1.16518,11600000.0
2008-03-03 20:01:00,1.16526,1.16585,1.16521,1.16543,11800000.0
2008-03-03 20:02:00,1.16557,1.16579,1.16534,1.16562,11200000.0
2008-03-03 20:03:00,1.16583,1.16599,1.16567,1.16578,18000000.0
2008-03-03 20:04:00,1.1638,1.164,1.1637,1.164,14000000.0
2008-03-03 20:05:00,1.16591,1.16591,1.16555,1.16561,14000000.0
2008-03-03 20:06:00,1.16594,1.16599,1.16573,1.16573,20200000.0
2008-03-03 20:07:00,1.16555,1.16566,1.16522,1.1655,12600000.0
2008-03-03 20:08:00,1.16554,1.16568,1.16534,1.16534,6200000.0
2008-03-03 20:09:00,1.16536,1.16578,1.1652,1.16536,25400000.0
2008-03-03 20:10:00,1.16539,1.16583,1.16515,1.16556,18200000.0
2008-03-03 20:11:00,1.164,1.1643,1.164,1.1643,17000000.0
2008-03-03 20:12:00,1.16515,1.16535,1.16503,1.16522,17000000.0
2008-03-03 20:13:00,1.16536,1.16536,1.16503,1.16503,8000000.0
2008-03-03 20:14:00,1.16543,1.1657,1.16497,1.16529,19000000.0
2008-03-03 20:15:00,1.16523,1.16523,1.1648,1.16507,16400000.0
2008-03-03 20:16:00,1.1649,1.16501,1.16471,1.16493,8800000.0
2008-03-03 20:17:00,1.16484,1.16527,1.1647,1.16514,10200000.0
2008-03-03 20:18:00,1.16506,1.16506,1.16463,1.16466,5600000.0
2008-03-03 20:19:00,1.16443,1.1647,1.1643,1.16446,9400000.0
2008-03-03 20:20:00,1.1644,1.16462,1.1642,1.16436,21400000.0
2008-03-03 20:21:00,1.1642,1.16452,1.16418,1.1642,11800000.0
2008-03-03 20:22:00,1.16423,1.16423,1.16399,1.16399,14600000.0
2008-03-03 20:23:00,1.16377,1.16401,1.1637,1.1638,22400000.0
2008-03-03 20:24:00,1.16421,1.1644,1.16363,1.16401,24400000.0
2008-03-03 20:25:00,1.16421,1.16421,1.16358,1.16361,10000000.0
2008-03-03 20:26:00,1.16372,1.16392,1.16335,1.16335,20000000.0
2008-03-03 20:27:00,1.16362,1.16379,1.16356,1.16366,10600000.0
2008-03-03 20:28:00,1.16366,1.16389,1.16364,1.16389,18800000.0
2008-03-03 20:29:00,1.16427,1.16428,1.1636,1.16401,20200000.0
2008-03-03 20:30:00,1.16341,1.1641,1.16341,1.16368,16200000.0
2008-03-03 20:31:00,1.16399,1.16418,1.16371,1.16393,31600000.0
2008-03-03 20:32:00,1.16424,1.16424,1.16381,1.16416,9400000.0
2008-03-03 20:33:00,1.16434,1.16442,1.16388,1.16441,15800000.0
2008-03-03 20:34:00,1.16434,1.16459,1.1642,1.16445,13800000.0
2008-03-03 20:35:00,1.16385,1.16433,1.16381,1.16406,22200000.0
2008-03-03 20:36:00,1.1631,1.1633,1.1631,1.1631,11200000.0
2008-03-03 20:37:00,1.16416,1.16416,1.16377,1.16384,11200000.0
2008-03-03 20:38:00,1.16393,1.16417,1.16393,1.16397,15200000.0
2008-03-03 20:39:00,1.16406,1.16441,1.164,1.16425,11800000.0
2008-03-03 20:40:00,1.16433,1.16433,1.16402,1.16431,15200000.0
2008-03-03 20:41:00,1.1634,1.1636,1.1631,1.1633,19800000.0
2008-03-03 20:42:00,1.16427,1.16452,1.16413,1.16421,19800000.0
2008-03-03 20:43:00,1.16395,1.16439,1.16382,1.16383,11600000.0
2008-03-03 20:44:00,1.1643,1.16443,1.16408,1.16417,11000000.0
2008-03-03 20:45:00,1.16424,1.16464,1.16424,1.16464,14600000.0
2008-03-03 20:46:00,1.16428,1.16487,1.16417,1.16487,13200000.0
2008-03-03 20:47:00,1.16466,1.1649,1.16453,1.16472,17400000.0
2008-03-03 20:48:00,1.16485,1.16485,1.16437,1.16439,9400000.0
2008-03-03 20:49:00,1.1638,1.164,1.1638,1.164,10400000.0
2008-03-03 20:50:00,1.16399,1.164,1.16364,1.16364,10400000.0
2008-03-03 20:51:00,1.16406,1.16415,1.16406,1.16415,8200000.0
2008-03-03 20:52:00,1.16401,1.16467,1.16389,1.16407,18000000.0
2008-03-03 20:53:00,1.16409,1.16448,1.16362,1.16362,11800000.0
2008-03-03 20:54:00,1.16376,1.16433,1.16371,1.16384,14800000.0
2008-03-03 20:55:00,1.1642,1.1642,1.16387,1.16392,15600000.0
2008-03-03 20:56:00,1.1646,1.1648,1.1646,1.1648,15600000.0
2008-03-03 20:57:00,1.16387,1.16442,1.16387,1.16399,15600000.0
2008-03-03 20:58:00,1.16407,1.16434,1.16407,1.16427,16000000.0
2008-03-03 20:59:00,1.16385,1.16419,1.16365,1.16406,9800000.0
2008-03-03 21:00:00,1.16384,1.16425,1.16382,1.16382,17200000.0
2008-03-03 21:01:00,1.164,1.16422,1.16378,1.164,17600000.0
2008-03-03 21:02:00,1.16402,1.16414,1.16379,1.16388,18600000.0
2008-03-03 21:03:00,1.16371,1.16382,1.16361,1.16362,11800000.0
2008-03-03 21:04:00,1.16353,1.1636,1.16348,1.16354,11400000.0
2008-03-03 21:05:00,1.16368,1.16397,1.16359,1.1637,11000000.0
2008-03-03 21:06:00,1.16355,1.16377,1.16355,1.16377,12800000.0
2008-03-03 21:07:00,1.1648,1.1648,1.1646,1.1646,21000000.0
2008-03-03 21:08:00,1.16381,1.16387,1.16376,1.16385,21000000.0
2008-03-03 21:09:00,1.16388,1.16423,1.16375,1.16375,13600000.0
2008-03-03 21:10:00,1.1643,1.1645,1.1639,1.1644,12000000.0
2008-03-03 21:11:00,1.16412,1.16432,1.16379,1.16388,12000000.0
2008-03-03 21:12:00,1.16387,1.16411,1.1638,1.16387,12200000.0
2008-03-03 21:13:00,1.1644,1.1644,1.1641,1.1643,16000000.0
2008-03-03 21:14:00,1.16364,1.16432,1.16351,1.16382,16000000.0
2008-03-03 21:15:00,1.16361,1.16365,1.16336,1.16353,22000000.0
2008-03-03 21:16:00,1.1645,1.1646,1.1644,1.1646,18000000.0
2008-03-03 21:17:00,1.16341,1.16386,1.16322,1.1638,18000000.0
2008-03-03 21:18:00,1.16369,1.16372,1.1633,1.16372,22600000.0
2008-03-03 21:19:00,1.16375,1.16375,1.16333,1.16333,7400000.0
2008-03-03 21:20:00,1.16329,1.16375,1.16329,1.16375,9000000.0
2008-03-03 21:21:00,1.16368,1.16399,1.16349,1.16368,15200000.0
2008-03-03 21:22:00,1.16327,1.16348,1.16303,1.16316,24000000.0
2008-03-03 21:23:00,1.16331,1.16372,1.16303,1.16372,25800000.0
2008-03-03 21:24:00,1.16371,1.16403,1.16365,1.16403,15800000.0
2008-03-03 21:25:00,1.16353,1.16362,1.16329,1.16362,8800000.0
2008-03-03 21:26:00,1.16327,1.16327,1.16319,1.16319,3200000.0
2008-03-03 21:27:00,1.16321,1.16321,1.16275,1.16275,10600000.0
2008-03-03 21:28:00,1.16312,1.16381,1.16312,1.1633,14400000.0
2008-03-03 21:29:00,1.16326,1.1637,1.16325,1.16341,13400000.0
2008-03-03 21:30:00,1.1634,1.1634,1.16316,1.16329,6000000.0
2008-03-03 21:31:00,1.16309,1.16343,1.163,1.16343,7400000.0
2008-03-03 21:32:00,1.16319,1.16336,1.16319,1.16336,3200000.0
2008-03-03 21:33:00,1.16324,1.16334,1.16308,1.16331,14800000.0
2008-03-03 21:34:00,1.16313,1.16335,1.16292,1.16294,9000000.0
2008-03-03 21:35:00,1.16326,1.16351,1.16299,1.16318,7800000.0
2008-03-03 21:36:00,1.16291,1.16331,1.1628,1.1628,19800000.0
2008-03-03 21:37:00,1.16289,1.16312,1.16271,1.16311,23400000.0
2008-03-03 21:38:00,1.16315,1.16315,1.16289,1.1629,14800000.0
2008-03-03 21:39:00,1.16321,1.16321,1.16249,1.163,26000000.0
2008-03-03 21:40:00,1.16307,1.16332,1.16284,1.163,12400000.0
2008-03-03 21:41:00,1.16303,1.16353,1.16283,1.16283,16400000.0
2008-03-03 21:42:00,1.16322,1.16394,1.16314,1.16394,29400000.0
2008-03-03 21:43:00,1.16376,1.16399,1.16368,1.16384,9000000.0
2008-03-03 21:44:00,1.16389,1.16389,1.16356,1.16356,23400000.0
2008-03-03 21:45:00,1.16336,1.16388,1.16279,1.16308,15200000.0
2008-03-03 21:46:00,1.16329,1.16329,1.16303,1.16318,9600000.0
2008-03-03 21:47:00,1.16318,1.16385,1.16318,1.1633,14600000.0
2008-03-03 21:48:00,1.16334,1.16387,1.16334,1.16354,7000000.0
2008-03-03 21:49:00,1.16338,1.1638,1.16332,1.1638,11000000.0
2008-03-03 21:50:00,1.16373,1.16422,1.16353,1.16422,12800000.0
2008-03-03 21:51:00,1.16434,1.16462,1.16434,1.16457,16400000.0
2008-03-03 21:52:00,1.16468,1.16495,1.16453,1.16476,19800000.0
2008-03-03 21:53:00,1.16476,1.16527,1.16465,1.16496,12400000.0
2008-03-03 21:54:00,1.16489,1.1653,1.1647,1.16498,16400000.0
2008-03-03 21:55:00,1.16505,1.16522,1.16478,1.16522,9800000.0
2008-03-03 21:56:00,1.16466,1.16493,1.1646,1.1648,14200000.0
2008-03-03 21:57:00,1.16471,1.16471,1.16391,1.16427,11400000.0
2008-03-03 21:58:00,1.16419,1.16489,1.16401,1.16489,17800000.0
2008-03-03 21:59:00,1.16512,1.16519,1.16464,1.16473,10400000.0
2008-03-03 22:00:00,1.16474,1.16474,1.16421,1.16439,8200000.0
2008-03-03 22:01:00,1.16464,1.16478,1.16433,1.16477,10600000.0
2008-03-03 22:02:00,1.16462,1.16472,1.16434,1.16443,17200000.0
2008-03-03 22:03:00,1.16462,1.16498,1.16456,1.16484,10800000.0
2008-03-03 22:04:00,1.16447,1.16463,1.16429,1.16463,10200000.0
2008-03-03 22:05:00,1.16418,1.16457,1.16391,1.16457,11200000.0
2008-03-03 22:06:00,1.16463,1.16508,1.16456,1.16456,19800000.0
2008-03-03 22:07:00,1.16448,1.16457,1.16386,1.16406,35000000.0
2008-03-03 22:08:00,1.16395,1.16432,1.16385,1.16423,12200000.0
2008-03-03 22:09:00,1.16418,1.16418,1.16373,1.16377,12400000.0
2008-03-03 22:10:00,1.16408,1.16439,1.16386,1.16439,9400000.0
2008-03-03 22:11:00,1.16385,1.16417,1.16385,1.16413,12400000.0
2008-03-03 22:12:00,1.16433,1.16433,1.16398,1.16424,7200000.0
2008-03-03 22:13:00,1.16419,1.16443,1.16407,1.16426,21400000.0
2008-03-03 22:14:00,1.16404,1.16442,1.16365,1.16408,18000000.0
2008-03-03 22:15:00,1.16423,1.16426,1.16392,1.164,13200000.0
2008-03-03 22:16:00,1.1642,1.1647,1.16403,1.16427,16200000.0
2008-03-03 22:17:00,1.1636,1.164,1.1636,1.164,19600000.0
2008-03-03 22:18:00,1.16422,1.16463,1.16422,1.16445,19600000.0
2008-03-03 22:19:00,1.16404,1.16435,1.16371,1.1641,15800000.0
2008-03-03 22:20:00,1.16416,1.16459,1.164,1.16459,15000000.0
2008-03-03 22:21:00,1.16432,1.16432,1.16401,1.16401,22200000.0
2008-03-03 22:22:00,1.1639,1.16393,1.1639,1.16393,2600000.0
2008-03-03 22:23:00,1.16415,1.16449,1.16412,1.16433,24400000.0
2008-03-03 22:24:00,1.16444,1.16444,1.16389,1.16405,11400000.0
2008-03-03 22:25:00,1.16433,1.16433,1.16392,1.16413,13000000.0
2008-03-03 22:26:00,1.16427,1.16427,1.16371,1.16396,26000000.0
2008-03-03 22:27:00,1.16354,1.16354,1.16326,1.16337,11200000.0
2008-03-03 22:28:00,1.16343,1.16343,1.16317,1.16335,13200000.0
2008-03-03 22:29:00,1.16321,1.16362,1.16304,1.16304,12400000.0
2008-03-03 22:30:00,1.16337,1.16368,1.1631,1.1636,14400000.0
2008-03-03 22:31:00,1.16306,1.16399,1.16306,1.16399,18600000.0
2008-03-03 22:32:00,1.16353,1.16421,1.16353,1.16389,19600000.0
2008-03-03 22:33:00,1.16383,1.16426,1.16381,1.16381,20800000.0
2008-03-03 22:34:00,1.16411,1.16411,1.16379,1.16398,10600000.0
2008-03-03 22:35:00,1.16426,1.16445,1.1641,1.16433,15800000.0
2008-03-03 22:36:00,1.16439,1.16448,1.16404,1.16404,13400000.0
2008-03-03 22:37:00,1.1627,1.1629,1.1624,1.1624,12400000.0
2008-03-03 22:38:00,1.16421,1.16442,1.16413,1.16416,12400000.0
2008-03-03 22:39:00,1.16468,1.16468,1.16397,1.16397,3200000.0
2008-03-03 22:40:00,1.16481,1.16481,1.16423,1.16423,5600000.0
2008-03-03 22:41:00,1.1637,1.1637,1.1636,1.1636,22600000.0
2008-03-03 22:42:00,1.1637,1.1641,1.1632,1.1632,22600000.0
2008-03-03 22:43:00,1.1644,1.16459,1.16429,1.16429,22600000.0
2008-03-03 22:44:00,1.16459,1.16459,1.16411,1.16411,13800000.0
2008-03-03 22:45:00,1.16454,1.16499,1.16444,1.16492,30200000.0
2008-03-03 22:46:00,1.16505,1.16554,1.16501,1.16525,16400000.0
2008-03-03 22:47:00,1.1636,1.1642,1.1636,1.1638,15200000.0
2008-03-03 22:48:00,1.16501,1.16542,1.16473,1.16531,15200000.0
2008-03-03 22:49:00,1.1649,1.16556,1.16483,1.16521,10600000.0
2008-03-03 22:50:00,1.16517,1.16554,1.16503,1.16541,23800000.0
2008-03-03 22:51:00,1.1655,1.16592,1.1655,1.16585,12400000.0
2008-03-03 22:52:00,1.16561,1.16561,1.16515,1.16518,9400000.0
2008-03-03 22:53:00,1.1638,1.1642,1.1637,1.1637,14600000.0
2008-03-03 22:54:00,1.16537,1.16557,1.16533,1.16533,14600000.0
2008-03-03 22:55:00,1.16506,1.16507,1.1646,1.1648,13800000.0
2008-03-03 22:56:00,1.16451,1.16468,1.16436,1.1646,15600000.0
2008-03-03 22:57:00,1.16457,1.16466,1.16438,1.16446,21400000.0
2008-03-03 22:58:00,1.16441,1.16441,1.16402,1.16422,8000000.0
2008-03-03 22:59:00,1.1642,1.16421,1.16403,1.16403,13200000.0
2008-03-03 23:00:00,1.16411,1.1643,1.16406,1.16424,24800000.0
2008-03-03 23:01:00,1.1646,1.16493,1.1646,1.16473,3000000.0
2008-03-03 23:02:00,1.16476,1.16476,1.16451,1.16451,2600000.0
2008-03-03 23:03:00,1.1641,1.1641,1.1638,1.1638,20800000.0
2008-03-03 23:04:00,1.1646,1.16476,1.16455,1.16456,20800000.0
2008-03-03 23:05:00,1.16436,1.16446,1.16421,1.16424,16800000.0
2008-03-03 23:06:00,1.16417,1.16417,1.16379,1.1638,18000000.0
2008-03-03 23:07:00,1.164,1.164,1.1638,1.1638,15400000.0
2008-03-03 23:08:00,1.16382,1.16397,1.16337,1.16337,15400000.0
2008-03-03 23:09:00,1.1633,1.1633,1.1633,1.1633,20200000.0
2008-03-03 23:10:00,1.16383,1.16384,1.16349,1.16367,20200000.0
2008-03-03 23:11:00,1.16363,1.16387,1.16359,1.16373,7200000.0
2008-03-03 23:12:00,1.1625,1.1629,1.1625,1.1629,11400000.0
2008-03-03 23:13:00,1.16337,1.16396,1.1633,1.16352,11400000.0
2008-03-03 23:14:00,1.16332,1.16393,1.1633,1.1633,9000000.0
2008-03-03 23:15:00,1.16364,1.16404,1.16364,1.16381,11200000.0
2008-03-03 23:16:00,1.16342,1.16379,1.16331,1.16331,11600000.0
2008-03-03 23:17:00,1.16331,1.16337,1.16331,1.16337,3400000.0
2008-03-03 23:18:00,1.16355,1.16388,1.16351,1.1636,20600000.0
2008-03-03 23:19:00,1.16367,1.16394,1.16334,1.16369,19400000.0
2008-03-03 23:20:00,1.16365,1.1638,1.16345,1.1638,10800000.0
2008-03-03 23:21:00,1.16401,1.16401,1.16355,1.16355,8400000.0
2008-03-03 23:22:00,1.16393,1.16393,1.16311,1.16384,8800000.0
2008-03-03 23:23:00,1.16391,1.16416,1.1638,1.16407,19000000.0
2008-03-03 23:24:00,1.16412,1.1642,1.16387,1.16397,8000000.0
2008-03-03 23:25:00,1.1642,1.1642,1.1641,1.1641,8600000.0
2008-03-03 23:26:00,1.16399,1.16415,1.16365,1.16365,8600000.0
2008-03-03 23:27:00,1.16277,1.16304,1.16277,1.16304,10400000.0
2008-03-03 23:28:00,1.16293,1.16293,1.16185,1.16185,13000000.0
2008-03-03 23:29:00,1.16206,1.16254,1.16174,1.16215,8800000.0
2008-03-03 23:30:00,1.16228,1.1625,1.16214,1.16226,19000000.0
2008-03-03 23:31:00,1.1621,1.16235,1.16171,1.16185,12000000.0
2008-03-03 23:32:00,1.16191,1.16191,1.16176,1.16184,10000000.0
2008-03-03 23:33:00,1.1619,1.1619,1.16163,1.16171,8800000.0
2008-03-03 23:34:00,1.16165,1.1621,1.16151,1.1616,14600000.0
2008-03-03 23:35:00,1.16172,1.16219,1.16133,1.16215,6000000.0
2008-03-03 23:36:00,1.16236,1.16258,1.16226,1.16226,11800000.0
2008-03-03 23:37:00,1.16254,1.16278,1.16243,1.16259,14400000.0
2008-03-03 23:38:00,1.1626,1.1626,1.16232,1.1625,13000000.0
2008-03-03 23:39:00,1.16269,1.1632,1.16269,1.16306,18200000.0
2008-03-03 23:40:00,1.16292,1.1633,1.16292,1.1633,12200000.0
2008-03-03 23:41:00,1.16383,1.16383,1.16325,1.16345,15400000.0
2008-03-03 23:42:00,1.16326,1.16326,1.16312,1.16312,3200000.0
2008-03-03 23:43:00,1.16251,1.16299,1.16251,1.16297,7000000.0
2008-03-03 23:44:00,1.163,1.1631,1.16276,1.16307,19400000.0
2008-03-03 23:45:00,1.163,1.16339,1.16277,1.16303,24800000.0
2008-03-03 23:46:00,1.16348,1.16356,1.16304,1.16335,11600000.0
2008-03-03 23:47:00,1.16354,1.16395,1.16354,1.1639,22600000.0
2008-03-03 23:48:00,1.1637,1.16395,1.1637,1.16378,13000000.0
2008-03-03 23:49:00,1.1639,1.1641,1.1637,1.1637,16200000.0
2008-03-03 23:50:00,1.16432,1.16455,1.16418,1.16455,16200000.0
2008-03-03 23:51:00,1.16375,1.16444,1.16375,1.16418,27000000.0
2008-03-03 23:52:00,1.16392,1.16392,1.16358,1.16358,5800000.0
2008-03-03 23:53:00,1.16359,1.16389,1.16359,1.16369,23000000.0
2008-03-03 23:54:00,1.1641,1.1641,1.1636,1.1638,20400000.0
2008-03-03 23:55:00,1.1636,1.1639,1.1636,1.1638,20400000.0
2008-03-03 23:56:00,1.16357,1.16389,1.16338,1.16389,20400000.0
2008-03-03 23:57:00,1.16336,1.16396,1.16336,1.16396,10400000.0
2008-03-03 23:58:00,1.16398,1.16409,1.16376,1.16379,14800000.0
2008-03-03 23:59:00,1.1636,1.1636,1.1634,1.1635,9400000.0
2008-03-04 00:00:00,1.16375,1.16385,1.16366,1.1637,9400000.0
2008-03-04 00:01:00,1.16386,1.16386,1.16352,1.16352,18000000.0
2008-03-04 00:02:00,1.16342,1.16342,1.16301,1.16309,17600000.0
2008-03-04 00:03:00,1.16354,1.16363,1.16338,1.16344,8000000.0
2008-03-04 00:04:00,1.16332,1.16372,1.16329,1.16329,13800000.0
2008-03-04 00:05:00,1.16339,1.16388,1.16314,1.16376,21600000.0
2008-03-04 00:06:00,1.16349,1.16359,1.16315,1.1635,15600000.0
2008-03-04 00:07:00,1.16398,1.16398,1.16325,1.16325,5800000.0
2008-03-04 00:08:00,1.16307,1.16357,1.16307,1.16314,7200000.0
2008-03-04 00:09:00,1.16338,1.16338,1.16281,1.16281,12800000.0
2008-03-04 00:10:00,1.16263,1.16274,1.16227,1.1625,6200000.0
2008-03-04 00:11:00,1.1635,1.1635,1.1634,1.1634,4200000.0
2008-03-04 00:12:00,1.16259,1.16259,1.16225,1.1624,4200000.0
2008-03-04 00:13:00,1.16205,1.16269,1.16201,1.16228,13400000.0
2008-03-04 00:15:00,1.1627,1.16273,1.16231,1.16231,7400000.0
2008-03-04 00:16:00,1.16221,1.16256,1.16191,1.16256,9800000.0
2008-03-04 00:17:00,1.16251,1.16282,1.16251,1.16263,5000000.0
2008-03-04 00:18:00,1.16288,1.16288,1.16278,1.16278,4000000.0
2008-03-04 00:19:00,1.16268,1.16301,1.16268,1.163,8000000.0
2008-03-04 00:20:00,1.16326,1.16331,1.16308,1.16317,13800000.0
2008-03-04 00:21:00,1.16328,1.16328,1.16328,1.16328,2600000.0
2008-03-04 00:22:00,1.16351,1.16389,1.16348,1.16388,16800000.0
2008-03-04 00:23:00,1.1637,1.1637,1.1629,1.1635,7400000.0
2008-03-04 00:24:00,1.16362,1.16388,1.16358,1.16364,7400000.0
2008-03-04 00:25:00,1.16373,1.16373,1.16348,1.16351,6600000.0
2008-03-04 00:26:00,1.1634,1.16363,1.16334,1.16355,7600000.0
2008-03-04 00:27:00,1.16347,1.16365,1.16341,1.16362,14200000.0
2008-03-04 00:28:00,1.16351,1.16373,1.16351,1.16373,6600000.0
2008-03-04 00:29:00,1.1634,1.1634,1.1634,1.1634,7000000.0
2008-03-04 00:30:00,1.1636,1.1636,1.1633,1.1633,7000000.0
2008-03-04 00:31:00,1.1634,1.1635,1.1629,1.1629,7000000.0
2008-03-04 00:32:00,1.1633,1.1633,1.1629,1.1631,7000000.0
2008-03-04 00:33:00,1.1637,1.16383,1.1637,1.16377,7000000.0
2008-03-04 00:34:00,1.16415,1.16415,1.16405,1.16405,7600000.0
2008-03-04 00:35:00,1.1635,1.1635,1.1633,1.1633,2600000.0
2008-03-04 00:36:00,1.16364,1.16364,1.16358,1.16358,2600000.0
2008-03-04 00:37:00,1.16405,1.1641,1.16356,1.16365,13800000.0
2008-03-04 00:38:00,1.16366,1.16388,1.16345,1.16348,10800000.0
2008-03-04 00:39:00,1.16344,1.16359,1.16293,1.16323,12600000.0
2008-03-04 00:40:00,1.16352,1.16352,1.16329,1.16339,9400000.0
2008-03-04 00:41:00,1.16286,1.16338,1.16286,1.16319,23200000.0
2008-03-04 00:43:00,1.16348,1.16376,1.16327,1.16329,25200000.0
2008-03-04 00:44:00,1.16338,1.1637,1.16338,1.16347,32000000.0
2008-03-04 00:45:00,1.1635,1.16356,1.16338,1.16338,7600000.0
2008-03-04 00:46:00,1.16298,1.16314,1.1627,1.16314,16000000.0
2008-03-04 00:47:00,1.1644,1.1644,1.1643,1.1643,22000000.0
2008-03-04 00:48:00,1.16304,1.16334,1.16275,1.16321,22000000.0
2008-03-04 00:49:00,1.16364,1.16364,1.16315,1.16339,21000000.0
2008-03-04 00:50:00,1.16359,1.16376,1.16343,1.16353,15400000.0
2008-03-04 00:51:00,1.16368,1.16368,1.1633,1.1633,13200000.0
2008-03-04 00:52:00,1.16324,1.16369,1.16322,1.16366,20000000.0
2008-03-04 00:53:00,1.1643,1.1646,1.1643,1.1646,28400000.0
2008-03-04 00:54:00,1.16347,1.16363,1.16322,1.16363,28400000.0
2008-03-04 00:55:00,1.16366,1.16366,1.16297,1.16322,12800000.0
2008-03-04 00:56:00,1.16366,1.16388,1.16349,1.16361,19800000.0
2008-03-04 00:57:00,1.1636,1.1636,1.16317,1.16317,13800000.0
2008-03-04 00:58:00,1.16328,1.16328,1.16313,1.16313,3200000.0
2008-03-04 00:59:00,1.16315,1.16315,1.16273,1.16293,24400000.0
2008-03-04 01:00:00,1.16314,1.16317,1.16267,1.16303,15000000.0
2008-03-04 01:01:00,1.16269,1.16346,1.16269,1.16303,11200000.0
2008-03-04 01:02:00,1.16261,1.16289,1.16259,1.16273,6800000.0
2008-03-04 01:03:00,1.16271,1.16315,1.16266,1.16315,8600000.0
2008-03-04 01:04:00,1.16269,1.16296,1.16269,1.16287,8400000.0
2008-03-04 01:05:00,1.16283,1.16317,1.1627,1.16291,18600000.0
2008-03-04 01:06:00,1.16293,1.16338,1.16287,1.16338,14600000.0
2008-03-04 01:07:00,1.16351,1.16351,1.16253,1.16301,11800000.0
2008-03-04 01:09:00,1.16296,1.16341,1.16294,1.16304,17000000.0
2008-03-04 01:10:00,1.16297,1.16335,1.16287,1.16299,17600000.0
2008-03-04 01:11:00,1.16287,1.16314,1.16269,1.16303,5600000.0
2008-03-04 01:12:00,1.16336,1.16337,1.16302,1.16324,8400000.0
2008-03-04 01:13:00,1.1648,1.1651,1.1646,1.1648,18400000.0
2008-03-04 01:14:00,1.1646,1.1646,1.1644,1.1646,18400000.0
2008-03-04 01:15:00,1.1647,1.1647,1.1646,1.1646,18400000.0
2008-03-04 01:16:00,1.16313,1.16358,1.16313,1.16333,18400000.0
2008-03-04 01:17:00,1.1645,1.1645,1.1644,1.1644,9400000.0
2008-03-04 01:18:00,1.1645,1.1646,1.1645,1.1646,9400000.0
2008-03-04 01:19:00,1.1644,1.1646,1.1644,1.1646,9400000.0
2008-03-04 01:20:00,1.16324,1.16342,1.16324,1.16338,9400000.0
2008-03-04 01:21:00,1.16346,1.16369,1.16297,1.16319,13800000.0
2008-03-04 01:22:00,1.16326,1.16351,1.16326,1.16351,3200000.0
2008-03-04 01:23:00,1.16321,1.16321,1.16249,1.16279,12400000.0
2008-03-04 01:24:00,1.165,1.1653,1.1648,1.1653,10200000.0
2008-03-04 01:25:00,1.16282,1.16322,1.16282,1.16322,10200000.0
2008-03-04 01:26:00,1.16351,1.16358,1.16315,1.16358,10000000.0
2008-03-04 01:27:00,1.16345,1.16364,1.16333,1.16333,15400000.0
2008-03-04 01:28:00,1.16327,1.1636,1.16324,1.16332,12800000.0
2008-03-04 01:29:00,1.165,1.1653,1.1645,1.1648,6800000.0
2008-03-04 01:30:00,1.1649,1.1652,1.1618,1.1629,6800000.0
2008-03-04 01:31:00,1.16303,1.16304,1.16292,1.16304,6800000.0
2008-03-04 01:32:00,1.163,1.16313,1.16274,1.16286,5800000.0
2008-03-04 01:33:00,1.16295,1.16304,1.1628,1.16298,33400000.0
2008-03-04 01:34:00,1.16286,1.1632,1.16286,1.16306,16800000.0
2008-03-04 01:35:00,1.16309,1.16332,1.16309,1.16309,18600000.0
2008-03-04 01:36:00,1.16305,1.16318,1.16288,1.1631,15800000.0
2008-03-04 01:37:00,1.16316,1.16325,1.16316,1.1632,20600000.0
2008-03-04 01:38:00,1.16291,1.1638,1.16291,1.16367,29400000.0
2008-03-04 01:39:00,1.1634,1.1634,1.1632,1.1633,9400000.0
2008-03-04 01:40:00,1.16394,1.1643,1.16394,1.1641,9400000.0
2008-03-04 01:41:00,1.16425,1.16449,1.1638,1.16411,13800000.0
2008-03-04 01:42:00,1.16476,1.16476,1.16426,1.16468,12200000.0
2008-03-04 01:43:00,1.16404,1.16404,1.16394,1.16394,3200000.0
2008-03-04 01:44:00,1.16383,1.16427,1.16383,1.16397,12200000.0
2008-03-04 01:45:00,1.16418,1.16436,1.16396,1.16424,10000000.0
2008-03-04 01:46:00,1.16431,1.16438,1.16405,1.16438,7600000.0
2008-03-04 01:47:00,1.1634,1.1638,1.1632,1.1635,12800000.0
2008-03-04 01:48:00,1.16417,1.16432,1.16396,1.16396,12800000.0
2008-03-04 01:49:00,1.16436,1.16436,1.16369,1.16369,13200000.0
2008-03-04 01:50:00,1.1642,1.1642,1.16372,1.16372,8200000.0
2008-03-04 01:51:00,1.1635,1.1638,1.1634,1.1638,12200000.0
2008-03-04 01:52:00,1.16362,1.1644,1.1636,1.16384,12200000.0
2008-03-04 01:53:00,1.16399,1.16414,1.16399,1.16414,7000000.0
2008-03-04 01:54:00,1.16416,1.16466,1.16383,1.16399,10400000.0
2008-03-04 01:55:00,1.16403,1.16425,1.16397,1.16402,8800000.0
2008-03-04 01:56:00,1.16415,1.16427,1.16403,1.16404,12800000.0
2008-03-04 01:57:00,1.16412,1.1644,1.16377,1.1644,17600000.0
2008-03-04 01:58:00,1.16403,1.16411,1.1637,1.16395,18200000.0
2008-03-04 01:59:00,1.16345,1.1636,1.16333,1.16338,10000000.0
2008-03-04 02:00:00,1.16341,1.16394,1.16333,1.16339,16800000.0
2008-03-04 02:01:00,1.16373,1.16406,1.16372,1.16377,17200000.0
2008-03-04 02:02:00,1.16388,1.16401,1.16332,1.16352,17200000.0
2008-03-04 02:03:00,1.16358,1.16377,1.16326,1.16377,14200000.0
2008-03-04 02:04:00,1.1642,1.16428,1.16402,1.16404,10000000.0
2008-03-04 02:05:00,1.16439,1.16465,1.16397,1.16429,20200000.0
2008-03-04 02:06:00,1.16421,1.16462,1.16392,1.16392,19600000.0
2008-03-04 02:07:00,1.16398,1.16418,1.16379,1.1641,23400000.0
2008-03-04 02:08:00,1.1645,1.1646,1.1644,1.1645,8200000.0
2008-03-04 02:09:00,1.16414,1.16421,1.1639,1.1639,8200000.0
2008-03-04 02:10:00,1.16405,1.16425,1.16405,1.16415,7600000.0
2008-03-04 02:11:00,1.16429,1.16447,1.16396,1.16396,7400000.0
2008-03-04 02:12:00,1.16428,1.16452,1.16422,1.1644,15200000.0
2008-03-04 02:13:00,1.16453,1.16453,1.16451,1.16451,9000000.0
2008-03-04 02:14:00,1.16438,1.16474,1.16435,1.16456,23600000.0
2008-03-04 02:15:00,1.16417,1.16446,1.16416,1.16446,14800000.0
2008-03-04 02:16:00,1.1643,1.1645,1.1642,1.1643,10000000.0
2008-03-04 02:17:00,1.16453,1.16453,1.16387,1.1641,10000000.0
2008-03-04 02:18:00,1.16419,1.16446,1.16406,1.16406,19000000.0
2008-03-04 02:19:00,1.16407,1.16462,1.16407,1.16433,8000000.0
2008-03-04 02:20:00,1.1642,1.1644,1.1636,1.1642,19000000.0
2008-03-04 02:21:00,1.16455,1.16455,1.16425,1.16427,19000000.0
2008-03-04 02:22:00,1.16443,1.165,1.16443,1.165,16400000.0
2008-03-04 02:23:00,1.16487,1.16506,1.16479,1.16482,23000000.0
2008-03-04 02:24:00,1.16462,1.16476,1.16449,1.16475,7000000.0
2008-03-04 02:25:00,1.16465,1.16507,1.16465,1.1648,16400000.0
2008-03-04 02:26:00,1.16521,1.16525,1.16493,1.16493,18000000.0
2008-03-04 02:27:00,1.16529,1.16555,1.16509,1.1651,11000000.0
2008-03-04 02:28:00,1.16513,1.16517,1.16458,1.16458,7200000.0
2008-03-04 02:29:00,1.16434,1.16434,1.16383,1.16388,15400000.0
2008-03-04 02:30:00,1.16311,1.16311,1.16183,1.1623,15200000.0
2008-03-04 02:31:00,1.16249,1.16328,1.16249,1.16328,15000000.0
2008-03-04 02:32:00,1.16316,1.16342,1.16314,1.1632,12600000.0
2008-03-04 02:33:00,1.16275,1.16325,1.16275,1.16283,15400000.0
2008-03-04 02:34:00,1.16366,1.16391,1.16337,1.16376,19800000.0
2008-03-04 02:35:00,1.16355,1.16355,1.16329,1.16347,10000000.0
2008-03-04 02:36:00,1.1637,1.16403,1.16369,1.16369,21800000.0
2008-03-04 02:37:00,1.16378,1.16391,1.16375,1.16377,23800000.0
2008-03-04 02:38:00,1.16332,1.16343,1.16299,1.16319,19800000.0
2008-03-04 02:39:00,1.16273,1.16273,1.16256,1.16256,2600000.0
2008-03-04 02:40:00,1.16266,1.16276,1.16242,1.16276,22200000.0
2008-03-04 02:41:00,1.16261,1.16306,1.16261,1.16306,8200000.0
2008-03-04 02:42:00,1.16309,1.16323,1.16255,1.16284,14000000.0
2008-03-04 02:43:00,1.16307,1.16329,1.16307,1.16318,25200000.0
2008-03-04 02:44:00,1.16334,1.16359,1.16322,1.16346,26000000.0
2008-03-04 02:45:00,1.1635,1.16373,1.16313,1.16313,22200000.0
2008-03-04 02:46:00,1.16274,1.16305,1.16249,1.16298,10400000.0
2008-03-04 02:47:00,1.16287,1.16319,1.16286,1.16286,19200000.0
2008-03-04 02:48:00,1.16269,1.16303,1.16269,1.16289,7800000.0
2008-03-04 02:49:00,1.16281,1.16306,1.16271,1.16306,14400000.0
2008-03-04 02:50:00,1.16296,1.16313,1.16289,1.16312,11400000.0
2008-03-04 02:51:00,1.16332,1.16394,1.16307,1.16326,23200000.0
2008-03-04 02:52:00,1.1638,1.1638,1.16314,1.16343,15800000.0
2008-03-04 02:53:00,1.1652,1.1655,1.1652,1.1655,25200000.0
2008-03-04 02:54:00,1.16384,1.16484,1.16384,1.16459,25200000.0
2008-03-04 02:55:00,1.16418,1.16436,1.1639,1.1642,15800000.0
2008-03-04 02:56:00,1.165,1.1651,1.1637,1.1651,20400000.0
2008-03-04 02:57:00,1.16417,1.16437,1.16417,1.16419,20400000.0
2008-03-04 02:58:00,1.16446,1.16455,1.16395,1.16418,14400000.0
2008-03-04 02:59:00,1.16447,1.1648,1.16421,1.16469,8800000.0
2008-03-04 03:00:00,1.16493,1.16519,1.16446,1.16471,20600000.0
2008-03-04 03:01:00,1.16478,1.16515,1.16455,1.16476,13800000.0
2008-03-04 03:02:00,1.1645,1.16455,1.16403,1.16403,13800000.0
2008-03-04 03:03:00,1.16407,1.1644,1.16406,1.16419,25200000.0
2008-03-04 03:04:00,1.16427,1.16427,1.16404,1.16408,14000000.0
2008-03-04 03:05:00,1.16451,1.16451,1.16398,1.16412,10800000.0
2008-03-04 03:06:00,1.16432,1.16457,1.16423,1.16431,15400000.0
2008-03-04 03:07:00,1.16436,1.1646,1.16436,1.1646,17800000.0
2008-03-04 03:08:00,1.16446,1.16446,1.16399,1.16405,16800000.0
2008-03-04 03:09:00,1.16388,1.16388,1.16324,1.16324,12000000.0
2008-03-04 03:10:00,1.16324,1.16324,1.16299,1.16299,6800000.0
2008-03-04 03:11:00,1.16331,1.16376,1.16331,1.16376,5600000.0
2008-03-04 03:12:00,1.16399,1.16399,1.1633,1.1633,16200000.0
2008-03-04 03:13:00,1.16338,1.1636,1.16337,1.16337,7400000.0
2008-03-04 03:14:00,1.16385,1.16403,1.16363,1.16363,19200000.0
2008-03-04 03:15:00,1.16357,1.16384,1.16348,1.16378,34800000.0
2008-03-04 03:16:00,1.16414,1.16426,1.16401,1.16401,7600000.0
2008-03-04 03:17:00,1.16398,1.1642,1.16393,1.16407,16600000.0
2008-03-04 03:18:00,1.16343,1.16429,1.16343,1.16388,22000000.0
2008-03-04 03:19:00,1.16365,1.16416,1.16348,1.16374,10000000.0
2008-03-04 03:20:00,1.16373,1.16415,1.16359,1.16366,12000000.0
2008-03-04 03:21:00,1.164,1.16442,1.16399,1.16436,10000000.0
2008-03-04 03:22:00,1.16416,1.16423,1.16409,1.16416,11400000.0
2008-03-04 03:23:00,1.16443,1.1648,1.16438,1.16453,15600000.0
2008-03-04 03:24:00,1.16459,1.16524,1.16442,1.16524,8600000.0
2008-03-04 03:25:00,1.1654,1.1654,1.1649,1.16491,11000000.0
2008-03-04 03:26:00,1.16509,1.16538,1.16489,1.16489,12200000.0
2008-03-04 03:27:00,1.16542,1.16563,1.16514,1.16514,11400000.0
2008-03-04 03:28:00,1.16528,1.1653,1.16502,1.16502,11800000.0
2008-03-04 03:29:00,1.16496,1.16566,1.16455,1.16455,24400000.0
2008-03-04 03:30:00,1.16445,1.16502,1.16425,1.16493,18200000.0
2008-03-04 03:31:00,1.16443,1.16491,1.16443,1.16475,10800000.0
2008-03-04 03:32:00,1.16528,1.16552,1.16468,1.165,16000000.0
2008-03-04 03:33:00,1.1649,1.16524,1.16476,1.16478,14000000.0
2008-03-04 03:34:00,1.16425,1.16453,1.16417,1.16432,12400000.0
2008-03-04 03:35:00,1.16416,1.16431,1.16397,1.16416,21000000.0
2008-03-04 03:36:00,1.16456,1.16461,1.16401,1.16461,9000000.0
2008-03-04 03:37:00,1.16456,1.16456,1.16424,1.16424,11200000.0
2008-03-04 03:38:00,1.16443,1.16461,1.16443,1.16452,18600000.0
2008-03-04 03:39:00,1.16458,1.16466,1.16454,1.16466,7400000.0
2008-03-04 03:40:00,1.16464,1.16482,1.16444,1.16456,14800000.0
2008-03-04 03:41:00,1.16472,1.16504,1.16472,1.16504,9000000.0
2008-03-04 03:42:00,1.16453,1.16501,1.16453,1.16491,7400000.0
2008-03-04 03:43:00,1.16497,1.16542,1.16472,1.16472,14800000.0
2008-03-04 03:44:00,1.16485,1.16488,1.1646,1.16488,7600000.0
2008-03-04 03:45:00,1.16473,1.16488,1.16462,1.1647,15200000.0
2008-03-04 03:46:00,1.16441,1.16457,1.16436,1.16454,10800000.0
2008-03-04 03:47:00,1.16474,1.16491,1.16456,1.16491,10400000.0
2008-03-04 03:48:00,1.1652,1.1652,1.1648,1.165,15400000.0
2008-03-04 03:49:00,1.16474,1.16483,1.16463,1.16471,15400000.0
2008-03-04 03:50:00,1.1653,1.1653,1.1645,1.1645,22800000.0
2008-03-04 03:51:00,1.16472,1.16473,1.16448,1.1647,22800000.0
2008-03-04 03:52:00,1.16513,1.16513,1.16474,1.16474,17000000.0
2008-03-04 03:53:00,1.16498,1.16515,1.16477,1.16479,22600000.0
2008-03-04 03:54:00,1.16521,1.16521,1.16491,1.1652,23800000.0
2008-03-04 03:55:00,1.16488,1.16494,1.16464,1.16464,7400000.0
2008-03-04 03:56:00,1.16439,1.16497,1.16439,1.1645,13800000.0
2008-03-04 03:57:00,1.16481,1.16487,1.16433,1.16433,13600000.0
2008-03-04 03:58:00,1.1644,1.1648,1.1644,1.1646,2600000.0
2008-03-04 03:59:00,1.16501,1.16517,1.16501,1.16517,2600000.0
2008-03-04 04:00:00,1.1648,1.1648,1.1646,1.1646,11800000.0
2008-03-04 04:01:00,1.16518,1.16518,1.16467,1.16494,11800000.0
2008-03-04 04:02:00,1.1651,1.16538,1.16497,1.16538,12400000.0
2008-03-04 04:03:00,1.16532,1.16564,1.16528,1.16528,9000000.0
2008-03-04 04:04:00,1.16504,1.16522,1.165,1.16504,25000000.0
2008-03-04 04:05:00,1.16494,1.16534,1.16494,1.16498,15600000.0
2008-03-04 04:06:00,1.1642,1.1642,1.1635,1.1635,10000000.0
2008-03-04 04:07:00,1.16506,1.16548,1.16486,1.16548,10000000.0
2008-03-04 04:08:00,1.16523,1.16523,1.16498,1.16518,10600000.0
2008-03-04 04:09:00,1.16525,1.16552,1.16505,1.16552,8000000.0
2008-03-04 04:10:00,1.16533,1.16554,1.16508,1.16508,11000000.0
2008-03-04 04:11:00,1.1634,1.1644,1.1634,1.1642,19400000.0
2008-03-04 04:12:00,1.16516,1.1652,1.16492,1.1652,19400000.0
2008-03-04 04:13:00,1.1641,1.1649,1.1641,1.1649,13200000.0
2008-03-04 04:14:00,1.16518,1.16543,1.16517,1.16537,13200000.0
2008-03-04 04:15:00,1.16526,1.16542,1.16515,1.1654,8200000.0
2008-03-04 04:16:00,1.1648,1.165,1.1646,1.1646,18000000.0
2008-03-04 04:17:00,1.16542,1.16546,1.16493,1.16493,18000000.0
2008-03-04 04:18:00,1.165,1.16533,1.16482,1.16494,14000000.0
2008-03-04 04:19:00,1.16497,1.16532,1.16482,1.16523,28200000.0
2008-03-04 04:20:00,1.1648,1.1648,1.1644,1.1648,20800000.0
2008-03-04 04:21:00,1.16501,1.1655,1.16501,1.16546,20800000.0
2008-03-04 04:22:00,1.16486,1.16529,1.16486,1.16529,9800000.0
2008-03-04 04:23:00,1.16458,1.16467,1.16433,1.16434,23600000.0
2008-03-04 04:24:00,1.1647,1.16521,1.1647,1.16521,6800000.0
2008-03-04 04:25:00,1.1646,1.1659,1.1646,1.1654,10000000.0
2008-03-04 04:26:00,1.16532,1.16615,1.16493,1.16493,10000000.0
2008-03-04 04:27:00,1.16485,1.16513,1.1648,1.16486,16800000.0
2008-03-04 04:28:00,1.16495,1.16525,1.16457,1.16525,9600000.0
2008-03-04 04:29:00,1.16529,1.16529,1.16472,1.16476,9800000.0
2008-03-04 04:30:00,1.16481,1.16505,1.16468,1.16479,29200000.0
2008-03-04 04:31:00,1.16501,1.16501,1.16457,1.16491,18200000.0
2008-03-04 04:32:00,1.16435,1.16499,1.16435,1.16494,16800000.0
2008-03-04 04:33:00,1.16481,1.16489,1.1648,1.16489,4200000.0
2008-03-04 04:34:00,1.16461,1.1649,1.16461,1.16464,18400000.0
2008-03-04 04:35:00,1.16512,1.16543,1.16477,1.16517,35200000.0
2008-03-04 04:36:00,1.16499,1.16517,1.16496,1.16505,10000000.0
2008-03-04 04:37:00,1.16496,1.16516,1.16481,1.16516,16400000.0
2008-03-04 04:38:00,1.1576,1.1594,1.1564,1.1577,9800000.0
2008-03-04 04:39:00,1.16525,1.16525,1.16467,1.16503,9800000.0
2008-03-04 04:40:00,1.1585,1.1589,1.1579,1.1587,17400000.0
2008-03-04 04:41:00,1.16502,1.16511,1.16493,1.16493,17400000.0
2008-03-04 04:42:00,1.16495,1.16526,1.16492,1.16492,13600000.0
2008-03-04 04:43:00,1.16489,1.16534,1.16489,1.16519,7800000.0
2008-03-04 04:44:00,1.16535,1.16535,1.16471,1.16504,19400000.0
2008-03-04 04:45:00,1.1647,1.16501,1.16467,1.16467,7600000.0
2008-03-04 04:46:00,1.16473,1.16504,1.16456,1.16504,14800000.0
2008-03-04 04:47:00,1.1585,1.1587,1.158,1.1585,19400000.0
2008-03-04 04:48:00,1.16495,1.16496,1.1646,1.16474,19400000.0
2008-03-04 04:49:00,1.1648,1.1649,1.16474,1.16486,16600000.0
2008-03-04 04:50:00,1.16453,1.16453,1.16412,1.16412,5200000.0
2008-03-04 04:51:00,1.16432,1.16443,1.1641,1.16424,12200000.0
2008-03-04 04:52:00,1.16431,1.16462,1.16428,1.16462,20600000.0
2008-03-04 04:53:00,1.16449,1.16485,1.16448,1.16462,19200000.0
2008-03-04 04:54:00,1.16462,1.16467,1.16444,1.16444,9000000.0
2008-03-04 04:55:00,1.16486,1.16486,1.16465,1.16466,11400000.0
2008-03-04 04:56:00,1.16463,1.16478,1.16456,1.16464,9800000.0
2008-03-04 04:57:00,1.16448,1.16448,1.16418,1.16418,12400000.0
2008-03-04 04:58:00,1.1643,1.1645,1.16428,1.16446,9600000.0
2008-03-04 04:59:00,1.16473,1.16473,1.16438,1.16453,8400000.0
2008-03-04 05:00:00,1.16436,1.16448,1.16436,1.16437,10600000.0
2008-03-04 05:01:00,1.16435,1.1648,1.16435,1.1645,18000000.0
2008-03-04 05:02:00,1.16437,1.16463,1.16437,1.16463,6600000.0
2008-03-04 05:03:00,1.16448,1.16492,1.16432,1.16435,11800000.0
2008-03-04 05:04:00,1.16409,1.16474,1.16409,1.16431,12400000.0
2008-03-04 05:05:00,1.16379,1.16422,1.16349,1.16349,12200000.0
2008-03-04 05:06:00,1.16381,1.16384,1.16344,1.16357,14800000.0
2008-03-04 05:07:00,1.16337,1.16358,1.16312,1.1633,14600000.0
2008-03-04 05:08:00,1.16335,1.16394,1.16321,1.16332,18800000.0
2008-03-04 05:09:00,1.16396,1.16397,1.16345,1.16345,26000000.0
2008-03-04 05:10:00,1.16341,1.16358,1.16315,1.16315,19800000.0
2008-03-04 05:11:00,1.16336,1.16364,1.16336,1.16359,31200000.0
2008-03-04 05:12:00,1.16331,1.16449,1.16331,1.16353,9800000.0
2008-03-04 05:13:00,1.16425,1.16437,1.16381,1.16411,18600000.0
2008-03-04 05:14:00,1.16421,1.16466,1.16406,1.16455,10200000.0
2008-03-04 05:15:00,1.16447,1.16479,1.16417,1.16443,18000000.0
2008-03-04 05:16:00,1.16411,1.1646,1.16411,1.16416,16800000.0
2008-03-04 05:17:00,1.16438,1.16521,1.16438,1.16456,15400000.0
2008-03-04 05:18:00,1.16473,1.16485,1.16424,1.16444,10600000.0
2008-03-04 05:19:00,1.16433,1.16447,1.16408,1.16414,8800000.0
2008-03-04 05:20:00,1.16426,1.16449,1.16417,1.16449,20400000.0
2008-03-04 05:21:00,1.16415,1.16455,1.16406,1.16455,12000000.0
2008-03-04 05:22:00,1.16435,1.16435,1.16385,1.16403,7400000.0
2008-03-04 05:23:00,1.16438,1.16438,1.1635,1.16385,18600000.0
2008-03-04 05:24:00,1.16403,1.16453,1.16403,1.16451,12600000.0
2008-03-04 05:25:00,1.16473,1.16486,1.1646,1.16473,13600000.0
2008-03-04 05:26:00,1.16477,1.16494,1.16452,1.16474,20600000.0
2008-03-04 05:27:00,1.16477,1.16493,1.1645,1.16493,11600000.0
2008-03-04 05:28:00,1.16476,1.16476,1.1642,1.16446,22000000.0
2008-03-04 05:29:00,1.16414,1.16461,1.16414,1.16431,10000000.0
2008-03-04 05:30:00,1.16387,1.16443,1.16387,1.16443,6800000.0
2008-03-04 05:31:00,1.16392,1.16392,1.1618,1.1618,12800000.0
2008-03-04 05:32:00,1.16162,1.16186,1.16155,1.16166,13400000.0
2008-03-04 05:33:00,1.16109,1.16109,1.15936,1.1595,18200000.0
2008-03-04 05:34:00,1.15985,1.16028,1.15972,1.16028,6800000.0
2008-03-04 05:35:00,1.16075,1.1608,1.16037,1.1605,24000000.0
2008-03-04 05:36:00,1.1594,1.15949,1.15898,1.15898,10600000.0
2008-03-04 05:37:00,1.15863,1.15863,1.15726,1.15726,27000000.0
2008-03-04 05:38:00,1.15698,1.15779,1.15698,1.1574,11600000.0
2008-03-04 05:39:00,1.15762,1.1587,1.15762,1.15813,19600000.0
2008-03-04 05:40:00,1.15796,1.15832,1.15776,1.15826,8200000.0
2008-03-04 05:41:00,1.15789,1.15789,1.15735,1.1577,15800000.0
2008-03-04 05:42:00,1.15775,1.15783,1.1575,1.15781,14800000.0
2008-03-04 05:43:00,1.15797,1.15797,1.15764,1.15764,13200000.0
2008-03-04 05:44:00,1.15708,1.15755,1.15696,1.15721,18600000.0
2008-03-04 05:45:00,1.15751,1.15815,1.15717,1.15815,18600000.0
2008-03-04 05:46:00,1.15768,1.15832,1.15768,1.15832,23800000.0
2008-03-04 05:47:00,1.15799,1.15844,1.15776,1.15776,27000000.0
2008-03-04 05:48:00,1.15813,1.15869,1.15813,1.15821,22400000.0
2008-03-04 05:49:00,1.15827,1.15868,1.15827,1.15868,11000000.0
2008-03-04 05:50:00,1.15838,1.1586,1.15805,1.15805,24200000.0
2008-03-04 05:51:00,1.15829,1.15848,1.15816,1.15816,6800000.0
2008-03-04 05:52:00,1.15824,1.15852,1.15798,1.15798,8400000.0
2008-03-04 05:53:00,1.15799,1.15826,1.15781,1.15826,9800000.0
2008-03-04 05:54:00,1.1584,1.15896,1.1584,1.15895,11200000.0
2008-03-04 05:55:00,1.15898,1.15926,1.15882,1.1589,18000000.0
2008-03-04 05:56:00,1.15923,1.15945,1.15907,1.15918,32200000.0
2008-03-04 05:57:00,1.1566,1.1568,1.1563,1.1563,16400000.0
2008-03-04 05:58:00,1.15884,1.15918,1.15884,1.15884,16400000.0
2008-03-04 05:59:00,1.15911,1.1593,1.15879,1.15892,27000000.0
2008-03-04 06:00:00,1.15916,1.15956,1.15898,1.15898,26400000.0
2008-03-04 06:01:00,1.15949,1.15986,1.15949,1.1598,14600000.0
2008-03-04 06:02:00,1.15948,1.15973,1.15947,1.1595,15200000.0
2008-03-04 06:03:00,1.15948,1.16021,1.15946,1.15984,26000000.0
2008-03-04 06:04:00,1.1595,1.15977,1.15914,1.1594,21800000.0
2008-03-04 06:05:00,1.15944,1.15987,1.15938,1.1596,22800000.0
2008-03-04 06:06:00,1.15959,1.15979,1.15919,1.15979,15800000.0
2008-03-04 06:07:00,1.15975,1.16008,1.15974,1.15992,12800000.0
2008-03-04 06:08:00,1.1593,1.16039,1.1593,1.16006,17400000.0
2008-03-04 06:09:00,1.16017,1.16017,1.15916,1.15957,27800000.0
2008-03-04 06:10:00,1.15976,1.16049,1.1597,1.16012,20800000.0
2008-03-04 06:11:00,1.15995,1.16041,1.15995,1.1601,10000000.0
2008-03-04 06:12:00,1.1605,1.1605,1.15976,1.16029,22800000.0
2008-03-04 06:13:00,1.16021,1.16045,1.1601,1.16029,19800000.0
2008-03-04 06:14:00,1.15993,1.16036,1.15993,1.16013,10000000.0
2008-03-04 06:15:00,1.1577,1.1578,1.1573,1.1573,14800000.0
2008-03-04 06:16:00,1.16056,1.16056,1.16018,1.16018,14800000.0
2008-03-04 06:17:00,1.16007,1.16032,1.15989,1.16032,9800000.0
2008-03-04 06:18:00,1.16001,1.16008,1.15982,1.15993,12600000.0
2008-03-04 06:19:00,1.1593,1.15956,1.1592,1.15951,16200000.0
2008-03-04 06:20:00,1.1596,1.16008,1.1596,1.15999,16400000.0
2008-03-04 06:21:00,1.15996,1.16029,1.15996,1.16015,19000000.0
2008-03-04 06:22:00,1.15974,1.15974,1.15912,1.1593,15800000.0
2008-03-04 06:23:00,1.15962,1.15962,1.15942,1.15942,6200000.0
2008-03-04 06:24:00,1.15935,1.15935,1.15919,1.15932,11600000.0
2008-03-04 06:25:00,1.15935,1.15935,1.15895,1.15899,9200000.0
2008-03-04 06:26:00,1.15931,1.15931,1.1591,1.15922,7400000.0
2008-03-04 06:27:00,1.15896,1.15923,1.15895,1.15922,22000000.0
2008-03-04 06:28:00,1.15931,1.1598,1.15913,1.15959,12800000.0
2008-03-04 06:29:00,1.15966,1.15986,1.15949,1.15981,10400000.0
2008-03-04 06:30:00,1.1591,1.1591,1.15849,1.15849,10400000.0
2008-03-04 06:31:00,1.15845,1.159,1.15845,1.15879,12600000.0
2008-03-04 06:32:00,1.15867,1.15914,1.15867,1.15882,11600000.0
2008-03-04 06:33:00,1.15851,1.15878,1.15837,1.15854,16200000.0
2008-03-04 06:34:00,1.15882,1.15882,1.15849,1.15849,8000000.0
2008-03-04 06:35:00,1.1592,1.1592,1.15881,1.15881,4800000.0
2008-03-04 06:36:00,1.15889,1.15891,1.15811,1.15811,21200000.0
2008-03-04 06:37:00,1.1586,1.15882,1.15838,1.15838,13600000.0
2008-03-04 06:38:00,1.15836,1.15878,1.15836,1.15857,15000000.0
2008-03-04 06:39:00,1.15826,1.15873,1.15826,1.15845,9000000.0
2008-03-04 06:40:00,1.15842,1.15875,1.1582,1.1582,17200000.0
2008-03-04 06:41:00,1.15848,1.15881,1.15848,1.15881,15000000.0
2008-03-04 06:42:00,1.15882,1.15882,1.15831,1.15853,16600000.0
2008-03-04 06:43:00,1.15844,1.15892,1.15844,1.15868,22000000.0
2008-03-04 06:44:00,1.15869,1.15889,1.15844,1.15844,18200000.0
2008-03-04 06:45:00,1.1583,1.15849,1.1582,1.15822,20400000.0
2008-03-04 06:46:00,1.15829,1.15843,1.15819,1.15828,18200000.0
2008-03-04 06:47:00,1.1579,1.15821,1.15782,1.158,21600000.0
2008-03-04 06:48:00,1.15806,1.15826,1.15797,1.15799,17400000.0
2008-03-04 06:49:00,1.15769,1.15802,1.15764,1.15802,11600000.0
2008-03-04 06:50:00,1.15727,1.15744,1.15711,1.15712,10600000.0
2008-03-04 06:51:00,1.15675,1.15685,1.15645,1.15645,12800000.0
2008-03-04 06:52:00,1.15648,1.15664,1.15612,1.15628,12200000.0
2008-03-04 06:53:00,1.15614,1.15614,1.15586,1.1559,13200000.0
2008-03-04 06:54:00,1.15599,1.15647,1.15584,1.15598,18800000.0
2008-03-04 06:55:00,1.15619,1.15648,1.15601,1.15601,14200000.0
2008-03-04 06:56:00,1.15595,1.15634,1.15595,1.15634,11600000.0
2008-03-04 06:57:00,1.15642,1.15642,1.15617,1.15636,18400000.0
2008-03-04 06:58:00,1.1559,1.15632,1.1559,1.15632,16000000.0
2008-03-04 06:59:00,1.156,1.15611,1.15597,1.15601,13000000.0
2008-03-04 07:00:00,1.15555,1.15615,1.15555,1.15607,24200000.0
2008-03-04 07:01:00,1.15624,1.15624,1.15575,1.15575,9200000.0
2008-03-04 07:02:00,1.15596,1.15605,1.15577,1.15588,12200000.0
2008-03-04 07:03:00,1.15561,1.15605,1.15548,1.15601,20600000.0
2008-03-04 07:04:00,1.15624,1.15668,1.15603,1.15616,15400000.0
2008-03-04 07:05:00,1.1562,1.15621,1.15593,1.15613,11000000.0
2008-03-04 07:06:00,1.15617,1.15649,1.15609,1.15649,10200000.0
2008-03-04 07:07:00,1.15657,1.15657,1.15611,1.15631,9600000.0
2008-03-04 07:08:00,1.1562,1.15631,1.15594,1.15605,9400000.0
2008-03-04 07:09:00,1.15605,1.15664,1.156,1.15621,21400000.0
2008-03-04 07:10:00,1.1573,1.1575,1.1573,1.1573,15800000.0
2008-03-04 07:11:00,1.1564,1.15694,1.1564,1.15673,15800000.0
2008-03-04 07:12:00,1.1566,1.15685,1.1566,1.1567,10600000.0
2008-03-04 07:13:00,1.15694,1.15714,1.15687,1.15714,17600000.0
2008-03-04 07:14:00,1.15712,1.1574,1.15698,1.15719,15800000.0
2008-03-04 07:15:00,1.15725,1.15725,1.15701,1.15701,3200000.0
2008-03-04 07:16:00,1.15747,1.15747,1.15702,1.15702,10200000.0
2008-03-04 07:17:00,1.15716,1.15725,1.1568,1.15725,6800000.0
2008-03-04 07:18:00,1.15682,1.15708,1.15656,1.15693,8400000.0
2008-03-04 07:19:00,1.15709,1.15733,1.15677,1.15696,8000000.0
2008-03-04 07:20:00,1.15725,1.15742,1.15688,1.15688,16600000.0
2008-03-04 07:21:00,1.15679,1.15783,1.15679,1.15783,12400000.0
2008-03-04 07:22:00,1.1577,1.1577,1.15711,1.15726,10600000.0
2008-03-04 07:23:00,1.15702,1.15739,1.15702,1.15739,16000000.0
2008-03-04 07:24:00,1.15765,1.15779,1.15734,1.15747,10200000.0
2008-03-04 07:25:00,1.15746,1.15765,1.15731,1.15765,12800000.0
2008-03-04 07:26:00,1.15748,1.15769,1.15739,1.15739,9200000.0
2008-03-04 07:27:00,1.15737,1.15763,1.15719,1.15719,20000000.0
2008-03-04 07:28:00,1.15732,1.15742,1.15696,1.15742,7400000.0
2008-03-04 07:29:00,1.15711,1.15732,1.15709,1.15721,5600000.0
2008-03-04 07:30:00,1.15768,1.15768,1.15706,1.15715,7400000.0
2008-03-04 07:31:00,1.15723,1.15742,1.15715,1.15725,10000000.0
2008-03-04 07:32:00,1.15752,1.15752,1.15697,1.15698,17400000.0
2008-03-04 07:33:00,1.15674,1.15732,1.15674,1.1572,10800000.0
2008-03-04 07:34:00,1.15728,1.15768,1.15728,1.15744,9400000.0
2008-03-04 07:35:00,1.1572,1.15739,1.157,1.15736,7400000.0
2008-03-04 07:36:00,1.15716,1.1575,1.15706,1.15723,7800000.0
2008-03-04 07:37:00,1.15725,1.15748,1.15692,1.15692,27400000.0
2008-03-04 07:38:00,1.15695,1.15748,1.15681,1.15748,14800000.0
2008-03-04 07:39:00,1.15735,1.15766,1.15715,1.15715,21200000.0
2008-03-04 07:40:00,1.15725,1.15756,1.15698,1.15698,7800000.0
2008-03-04 07:41:00,1.15716,1.15716,1.15645,1.15677,19600000.0
2008-03-04 07:42:00,1.15681,1.15705,1.15642,1.15642,24400000.0
2008-03-04 07:43:00,1.15665,1.15679,1.15649,1.15668,17400000.0
2008-03-04 07:44:00,1.15707,1.15718,1.15692,1.1571,9000000.0
2008-03-04 07:45:00,1.15688,1.15714,1.15687,1.157,12400000.0
2008-03-04 07:46:00,1.15696,1.15748,1.15694,1.15694,16600000.0
2008-03-04 07:47:00,1.15729,1.15749,1.15707,1.15711,19200000.0
2008-03-04 07:48:00,1.15692,1.15759,1.15692,1.15759,30000000.0
2008-03-04 07:49:00,1.15735,1.1576,1.15735,1.1576,21000000.0
2008-03-04 07:50:00,1.15748,1.15757,1.15727,1.15737,11600000.0
2008-03-04 07:51:00,1.1563,1.1564,1.1559,1.1561,11000000.0
2008-03-04 07:52:00,1.15712,1.15766,1.15703,1.15703,11000000.0
2008-03-04 07:53:00,1.15697,1.15716,1.15679,1.1571,13200000.0
2008-03-04 07:54:00,1.15686,1.15727,1.15686,1.15703,14200000.0
2008-03-04 07:55:00,1.15678,1.1569,1.15676,1.15676,10200000.0
2008-03-04 07:56:00,1.15674,1.1572,1.15674,1.15695,14400000.0
2008-03-04 07:57:00,1.15705,1.15733,1.15669,1.15669,11400000.0
2008-03-04 07:58:00,1.15646,1.15646,1.15623,1.15629,12400000.0
2008-03-04 07:59:00,1.15661,1.15685,1.15642,1.1565,13400000.0
2008-03-04 08:00:00,1.15667,1.15693,1.15655,1.15693,10600000.0
2008-03-04 08:01:00,1.15671,1.15692,1.15613,1.15613,15800000.0
2008-03-04 08:02:00,1.1562,1.15656,1.15561,1.15561,12200000.0
2008-03-04 08:03:00,1.15627,1.15639,1.15605,1.15626,11400000.0
2008-03-04 08:04:00,1.15621,1.15648,1.156,1.15627,15400000.0
2008-03-04 08:05:00,1.15608,1.15647,1.15588,1.15647,10600000.0
2008-03-04 08:06:00,1.15635,1.15702,1.15635,1.15654,10600000.0
2008-03-04 08:07:00,1.15663,1.1572,1.15663,1.15709,24200000.0
2008-03-04 08:08:00,1.15759,1.15759,1.15704,1.1572,17800000.0
2008-03-04 08:09:00,1.1577,1.1578,1.1572,1.1572,16000000.0
2008-03-04 08:10:00,1.157,1.1575,1.1568,1.1573,16000000.0
2008-03-04 08:11:00,1.15731,1.15744,1.15697,1.15697,16000000.0
2008-03-04 08:12:00,1.15724,1.15756,1.15706,1.15706,11200000.0
2008-03-04 08:13:00,1.15709,1.15709,1.15675,1.15675,3200000.0
2008-03-04 08:14:00,1.15661,1.15681,1.15633,1.15633,12400000.0
2008-03-04 08:15:00,1.15653,1.15677,1.1565,1.15676,7800000.0
2008-03-04 08:16:00,1.15649,1.15649,1.15622,1.15628,15800000.0
2008-03-04 08:17:00,1.15661,1.15673,1.15646,1.15646,13400000.0
2008-03-04 08:18:00,1.15699,1.15712,1.1566,1.15702,9200000.0
2008-03-04 08:19:00,1.15683,1.15707,1.15659,1.15707,6800000.0
2008-03-04 08:20:00,1.15686,1.15686,1.1564,1.15655,11000000.0
2008-03-04 08:21:00,1.1567,1.15677,1.15629,1.15656,17400000.0
2008-03-04 08:22:00,1.15661,1.1571,1.15661,1.15696,15400000.0
2008-03-04 08:23:00,1.15714,1.15714,1.15643,1.15694,5000000.0
2008-03-04 08:24:00,1.1571,1.1571,1.15649,1.15658,14800000.0
2008-03-04 08:25:00,1.1573,1.1577,1.1569,1.1571,7400000.0
2008-03-04 08:26:00,1.15676,1.15676,1.15635,1.15652,7400000.0
2008-03-04 08:27:00,1.15635,1.15675,1.15635,1.1567,22800000.0
2008-03-04 08:28:00,1.15682,1.15708,1.15658,1.1568,15800000.0
2008-03-04 08:29:00,1.15687,1.15725,1.15679,1.15681,13200000.0
2008-03-04 08:30:00,1.15679,1.15729,1.15679,1.15722,17400000.0
2008-03-04 08:31:00,1.15733,1.15733,1.15679,1.15709,11200000.0
2008-03-04 08:32:00,1.15696,1.15735,1.15696,1.15735,8200000.0
2008-03-04 08:33:00,1.1571,1.15713,1.15702,1.15708,14200000.0
2008-03-04 08:34:00,1.15725,1.15764,1.15716,1.15723,19200000.0
2008-03-04 08:35:00,1.15779,1.15779,1.15708,1.15708,18400000.0
2008-03-04 08:36:00,1.15711,1.15726,1.15701,1.15701,10100000.0
2008-03-04 08:37:00,1.15688,1.15738,1.15686,1.15686,20000000.0
2008-03-04 08:38:00,1.15708,1.15735,1.15706,1.15731,15400000.0
2008-03-04 08:39:00,1.15768,1.15768,1.15718,1.15718,29600000.0
2008-03-04 08:40:00,1.15734,1.15778,1.15695,1.15731,20200000.0
2008-03-04 08:41:00,1.15764,1.15764,1.15687,1.15687,12600000.0
2008-03-04 08:42:00,1.15706,1.15727,1.15687,1.15706,34800000.0
2008-03-04 08:43:00,1.15666,1.15722,1.15654,1.15678,19800000.0
2008-03-04 08:44:00,1.1567,1.15732,1.15665,1.15732,16400000.0
2008-03-04 08:45:00,1.15696,1.1571,1.15647,1.15647,14400000.0
2008-03-04 08:46:00,1.15687,1.15743,1.15666,1.15699,21200000.0
2008-03-04 08:47:00,1.15713,1.15713,1.15691,1.15699,11400000.0
2008-03-04 08:48:00,1.15664,1.15684,1.15618,1.15642,8400000.0
2008-03-04 08:49:00,1.15642,1.157,1.15624,1.157,9800000.0
2008-03-04 08:50:00,1.15643,1.15643,1.1561,1.15611,7800000.0
2008-03-04 08:51:00,1.15553,1.15615,1.15553,1.15615,11600000.0
2008-03-04 08:52:00,1.15614,1.1566,1.15614,1.1566,13200000.0
2008-03-04 08:53:00,1.15669,1.15719,1.15653,1.15674,18800000.0
2008-03-04 08:54:00,1.15673,1.15708,1.15651,1.15672,20400000.0
2008-03-04 08:55:00,1.15711,1.15723,1.15688,1.15719,16800000.0
2008-03-04 08:56:00,1.15687,1.15712,1.15677,1.15677,11800000.0
2008-03-04 08:57:00,1.15695,1.15762,1.15695,1.15762,10800000.0
2008-03-04 08:58:00,1.15743,1.1576,1.15735,1.1575,19000000.0
2008-03-04 08:59:00,1.15744,1.15791,1.1574,1.15765,14000000.0
2008-03-04 09:00:00,1.15758,1.15781,1.15751,1.15781,17200000.0
2008-03-04 09:01:00,1.15758,1.15808,1.15758,1.15777,11200000.0
2008-03-04 09:02:00,1.1578,1.15823,1.15773,1.15823,17400000.0
2008-03-04 09:03:00,1.15766,1.15814,1.15766,1.15769,7800000.0
2008-03-04 09:04:00,1.15753,1.15778,1.15733,1.15764,28200000.0
2008-03-04 09:05:00,1.15735,1.15738,1.15689,1.15689,26000000.0
2008-03-04 09:06:00,1.15743,1.15743,1.15725,1.15735,12400000.0
2008-03-04 09:07:00,1.15733,1.15768,1.15727,1.15768,18000000.0
2008-03-04 09:08:00,1.15747,1.15747,1.15696,1.15714,9000000.0
2008-03-04 09:09:00,1.15727,1.15747,1.15709,1.15709,19400000.0
2008-03-04 09:10:00,1.15695,1.15705,1.15666,1.15695,12800000.0
2008-03-04 09:11:00,1.15726,1.15739,1.15703,1.15713,23000000.0
2008-03-04 09:12:00,1.15714,1.15725,1.15699,1.15717,19800000.0
2008-03-04 09:13:00,1.15748,1.15766,1.15739,1.15743,17000000.0
2008-03-04 09:14:00,1.15727,1.15761,1.1572,1.15741,13800000.0
2008-03-04 09:15:00,1.15714,1.1573,1.15711,1.1573,15200000.0
2008-03-04 09:16:00,1.15711,1.15771,1.15711,1.15771,13000000.0
2008-03-04 09:17:00,1.15724,1.15779,1.15706,1.15779,10200000.0
2008-03-04 09:18:00,1.15749,1.15777,1.15734,1.15734,19000000.0
2008-03-04 09:19:00,1.15722,1.15722,1.15677,1.15711,13800000.0
2008-03-04 09:20:00,1.15738,1.15786,1.15738,1.15754,9400000.0
2008-03-04 09:21:00,1.15808,1.15808,1.15757,1.15771,13400000.0
2008-03-04 09:22:00,1.15773,1.15796,1.15744,1.15744,9600000.0
2008-03-04 09:23:00,1.15761,1.15761,1.1573,1.1573,8600000.0
2008-03-04 09:24:00,1.15691,1.15726,1.15631,1.15726,20400000.0
2008-03-04 09:25:00,1.15704,1.15704,1.15665,1.15665,16400000.0
2008-03-04 09:26:00,1.15693,1.15728,1.15692,1.1571,18600000.0
2008-03-04 09:27:00,1.1572,1.15723,1.15707,1.15709,10600000.0
2008-03-04 09:28:00,1.15707,1.15751,1.15698,1.15722,13400000.0
2008-03-04 09:29:00,1.15711,1.15754,1.15711,1.15738,9600000.0
2008-03-04 09:30:00,1.15749,1.15749,1.15734,1.15748,7400000.0
2008-03-04 09:31:00,1.15733,1.15761,1.15696,1.15696,10600000.0
2008-03-04 09:32:00,1.15706,1.15722,1.15699,1.15712,12200000.0
2008-03-04 09:33:00,1.15725,1.15731,1.15701,1.15701,7200000.0
2008-03-04 09:34:00,1.15763,1.15763,1.1567,1.15712,12800000.0
2008-03-04 09:35:00,1.15731,1.15749,1.15728,1.15744,8400000.0
2008-03-04 09:36:00,1.15754,1.15789,1.15718,1.15725,15000000.0
2008-03-04 09:37:00,1.15733,1.1574,1.15728,1.1574,17000000.0
2008-03-04 09:38:00,1.15729,1.15751,1.15709,1.1575,13400000.0
2008-03-04 09:39:00,1.15738,1.15758,1.1573,1.15741,19000000.0
2008-03-04 09:40:00,1.15705,1.15749,1.15705,1.15724,11600000.0
2008-03-04 09:41:00,1.15655,1.15709,1.15655,1.15679,10800000.0
2008-03-04 09:42:00,1.15676,1.15732,1.15674,1.15676,28000000.0
2008-03-04 09:43:00,1.15684,1.15712,1.15669,1.15669,9400000.0
2008-03-04 09:44:00,1.15663,1.15721,1.1565,1.15721,19000000.0
2008-03-04 09:45:00,1.15699,1.15721,1.15681,1.15706,8800000.0
2008-03-04 09:46:00,1.15719,1.15728,1.15694,1.15728,8200000.0
2008-03-04 09:47:00,1.15739,1.15804,1.15711,1.15804,15800000.0
2008-03-04 09:48:00,1.15792,1.15792,1.1568,1.1568,17000000.0
2008-03-04 09:49:00,1.15714,1.15773,1.15714,1.1577,14800000.0
2008-03-04 09:50:00,1.15738,1.15777,1.15738,1.15777,18200000.0
2008-03-04 09:51:00,1.15761,1.15761,1.15729,1.15729,23200000.0
2008-03-04 09:52:00,1.15765,1.15778,1.15742,1.15778,18600000.0
2008-03-04 09:53:00,1.15802,1.15834,1.15785,1.15815,11000000.0
2008-03-04 09:54:00,1.15752,1.15808,1.15752,1.15799,18800000.0
2008-03-04 09:55:00,1.15767,1.15769,1.1571,1.1571,18600000.0
2008-03-04 09:56:00,1.15726,1.15806,1.15726,1.15806,7600000.0
2008-03-04 09:57:00,1.1577,1.15821,1.1577,1.15781,27200000.0
2008-03-04 09:58:00,1.15795,1.15811,1.15762,1.15779,21000000.0
2008-03-04 09:59:00,1.15754,1.15756,1.15724,1.15745,18800000.0
2008-03-04 10:00:00,1.15757,1.15757,1.15719,1.15742,16400000.0
2008-03-04 10:01:00,1.15749,1.1575,1.1573,1.15742,17600000.0
2008-03-04 10:02:00,1.15763,1.15791,1.15703,1.15791,11600000.0
2008-03-04 10:03:00,1.15761,1.15788,1.15757,1.15757,14600000.0
2008-03-04 10:04:00,1.15754,1.15793,1.15746,1.1579,12200000.0
2008-03-04 10:05:00,1.1575,1.1578,1.15733,1.15764,8800000.0
2008-03-04 10:06:00,1.15776,1.15798,1.15724,1.15746,10600000.0
2008-03-04 10:07:00,1.15754,1.15784,1.15741,1.15767,20600000.0
2008-03-04 10:08:00,1.15734,1.15794,1.15734,1.1577,21800000.0
2008-03-04 10:09:00,1.15727,1.15743,1.15712,1.15714,11600000.0
2008-03-04 10:10:00,1.15747,1.15747,1.15674,1.15714,13400000.0
2008-03-04 10:11:00,1.15693,1.15729,1.15693,1.15729,16000000.0
2008-03-04 10:12:00,1.15729,1.15757,1.15722,1.15732,23600000.0
2008-03-04 10:13:00,1.15756,1.15772,1.15721,1.15753,8800000.0
2008-03-04 10:14:00,1.15772,1.15816,1.15766,1.15766,11000000.0
2008-03-04 10:15:00,1.15799,1.15825,1.15766,1.15825,10800000.0
2008-03-04 10:16:00,1.15774,1.15835,1.15774,1.15808,10800000.0
2008-03-04 10:17:00,1.15814,1.1587,1.15812,1.15836,11600000.0
2008-03-04 10:18:00,1.1586,1.1589,1.15828,1.15862,11600000.0
2008-03-04 10:19:00,1.15874,1.15893,1.15852,1.15861,16000000.0
2008-03-04 10:20:00,1.15832,1.1589,1.15826,1.1589,21200000.0
2008-03-04 10:21:00,1.15834,1.15915,1.15834,1.1589,26800000.0
2008-03-04 10:22:00,1.15841,1.15854,1.15792,1.15838,14800000.0
2008-03-04 10:23:00,1.15851,1.15894,1.15851,1.15892,12800000.0
2008-03-04 10:24:00,1.15876,1.15935,1.15864,1.15894,21400000.0
2008-03-04 10:25:00,1.1588,1.15906,1.15845,1.15862,16600000.0
2008-03-04 10:26:00,1.15895,1.15901,1.15869,1.15871,17800000.0
2008-03-04 10:27:00,1.15912,1.15912,1.15811,1.15835,12600000.0
2008-03-04 10:28:00,1.15849,1.15915,1.15849,1.15856,15400000.0
2008-03-04 10:29:00,1.15836,1.15894,1.15833,1.15835,15200000.0
2008-03-04 10:30:00,1.15851,1.15856,1.15839,1.1584,10000000.0
2008-03-04 10:31:00,1.15869,1.15887,1.15858,1.15872,15200000.0
2008-03-04 10:32:00,1.15864,1.15881,1.15854,1.15873,7800000.0
2008-03-04 10:33:00,1.15849,1.15944,1.15849,1.15923,27000000.0
2008-03-04 10:34:00,1.15885,1.15941,1.15885,1.15913,14800000.0
2008-03-04 10:35:00,1.15893,1.15936,1.1586,1.1589,31600000.0
2008-03-04 10:36:00,1.15879,1.15903,1.15868,1.15897,16600000.0
2008-03-04 10:37:00,1.15912,1.15926,1.1589,1.1589,17600000.0
2008-03-04 10:38:00,1.15899,1.15899,1.15811,1.15831,14400000.0
2008-03-04 10:39:00,1.15835,1.15899,1.15835,1.15843,12400000.0
2008-03-04 10:40:00,1.15872,1.15897,1.15841,1.15841,8000000.0
2008-03-04 10:41:00,1.15787,1.1588,1.15787,1.15872,14400000.0
2008-03-04 10:42:00,1.1589,1.15922,1.1588,1.15904,18800000.0
2008-03-04 10:43:00,1.15891,1.15915,1.15874,1.15886,32200000.0
2008-03-04 10:44:00,1.15931,1.15931,1.15894,1.15912,21600000.0
2008-03-04 10:45:00,1.15923,1.15933,1.15899,1.15907,10600000.0
2008-03-04 10:46:00,1.15909,1.15939,1.15909,1.15924,11000000.0
2008-03-04 10:47:00,1.15893,1.15925,1.1585,1.15866,17000000.0
2008-03-04 10:48:00,1.15964,1.15964,1.15901,1.15946,20200000.0
2008-03-04 10:49:00,1.15896,1.1591,1.15854,1.15876,17800000.0
2008-03-04 10:50:00,1.15866,1.15866,1.15805,1.15825,15400000.0
2008-03-04 10:51:00,1.15867,1.15867,1.15828,1.1583,17800000.0
2008-03-04 10:52:00,1.15843,1.15869,1.1583,1.1584,18600000.0
2008-03-04 10:53:00,1.15849,1.15899,1.15848,1.15888,24400000.0
2008-03-04 10:54:00,1.15909,1.15956,1.15909,1.15952,19000000.0
2008-03-04 10:55:00,1.15904,1.15952,1.15899,1.15899,27000000.0
2008-03-04 10:56:00,1.15883,1.15929,1.15866,1.15914,17400000.0
2008-03-04 10:57:00,1.15866,1.15918,1.15866,1.15879,19600000.0
2008-03-04 10:58:00,1.15907,1.15907,1.1583,1.15871,10200000.0
2008-03-04 10:59:00,1.15862,1.15919,1.15844,1.1586,11000000.0
2008-03-04 11:00:00,1.1588,1.15917,1.15863,1.15917,26200000.0
2008-03-04 11:01:00,1.15894,1.15918,1.15873,1.15911,16400000.0
2008-03-04 11:02:00,1.159,1.15918,1.15856,1.15885,19600000.0
2008-03-04 11:03:00,1.15873,1.15884,1.15846,1.15863,12200000.0
2008-03-04 11:04:00,1.15894,1.15924,1.15893,1.15922,24800000.0
2008-03-04 11:05:00,1.15956,1.15956,1.15908,1.15928,17000000.0
2008-03-04 11:06:00,1.15918,1.1597,1.15912,1.15915,16200000.0
2008-03-04 11:07:00,1.15908,1.15946,1.15833,1.1588,9400000.0
2008-03-04 11:08:00,1.15871,1.15899,1.15838,1.15838,15600000.0
2008-03-04 11:09:00,1.15849,1.15902,1.15849,1.15891,17800000.0
2008-03-04 11:10:00,1.15908,1.15944,1.15871,1.15882,14800000.0
2008-03-04 11:11:00,1.15839,1.15939,1.15839,1.15874,10800000.0
2008-03-04 11:12:00,1.15856,1.15889,1.15848,1.15848,20000000.0
2008-03-04 11:13:00,1.15862,1.15903,1.15853,1.15854,35400000.0
2008-03-04 11:14:00,1.15868,1.15901,1.15861,1.15865,11600000.0
2008-03-04 11:15:00,1.1588,1.15883,1.15853,1.15861,20800000.0
2008-03-04 11:16:00,1.15881,1.15919,1.15881,1.1589,13000000.0
2008-03-04 11:17:00,1.15906,1.1596,1.15896,1.15934,8800000.0
2008-03-04 11:18:00,1.1591,1.15935,1.15905,1.15935,10400000.0
2008-03-04 11:19:00,1.1597,1.1597,1.15882,1.15915,25000000.0
2008-03-04 11:20:00,1.15889,1.15917,1.15889,1.15913,11000000.0
2008-03-04 11:21:00,1.15955,1.15973,1.15917,1.15936,14800000.0
2008-03-04 11:22:00,1.15946,1.1596,1.15893,1.15902,13400000.0
2008-03-04 11:23:00,1.15961,1.15974,1.15931,1.15964,17600000.0
2008-03-04 11:24:00,1.15941,1.1597,1.15897,1.15897,18200000.0
2008-03-04 11:25:00,1.15918,1.15938,1.15879,1.15938,27600000.0
2008-03-04 11:26:00,1.15911,1.15959,1.15911,1.15929,20800000.0
2008-03-04 11:27:00,1.15942,1.15947,1.15919,1.15919,14600000.0
2008-03-04 11:28:00,1.15906,1.15966,1.15906,1.15929,9600000.0
2008-03-04 11:29:00,1.15985,1.16035,1.15938,1.15938,15000000.0
2008-03-04 11:30:00,1.159,1.15937,1.1587,1.1587,11200000.0
2008-03-04 11:31:00,1.1587,1.15909,1.1587,1.15908,17400000.0
2008-03-04 11:32:00,1.15884,1.15902,1.15876,1.15888,24800000.0
2008-03-04 11:33:00,1.15886,1.15928,1.15886,1.15926,11200000.0
2008-03-04 11:34:00,1.15941,1.15996,1.15941,1.15973,15200000.0
2008-03-04 11:35:00,1.15981,1.15981,1.15933,1.15939,16400000.0
2008-03-04 11:36:00,1.15975,1.15975,1.15936,1.1596,15200000.0
2008-03-04 11:37:00,1.15944,1.15964,1.15928,1.15964,9800000.0
2008-03-04 11:38:00,1.15984,1.16053,1.15962,1.16053,9600000.0
2008-03-04 11:39:00,1.15991,1.16059,1.15987,1.16059,10800000.0
2008-03-04 11:40:00,1.16063,1.1608,1.16032,1.16032,12400000.0
2008-03-04 11:41:00,1.16086,1.16086,1.16044,1.16056,13600000.0
2008-03-04 11:42:00,1.16039,1.16068,1.1602,1.16068,19800000.0
2008-03-04 11:43:00,1.16018,1.16067,1.16015,1.16067,19600000.0
2008-03-04 11:44:00,1.16041,1.16041,1.15997,1.16009,21600000.0
2008-03-04 11:45:00,1.16023,1.16064,1.16006,1.16013,19200000.0
2008-03-04 11:46:00,1.1602,1.16053,1.16003,1.16003,24600000.0
2008-03-04 11:47:00,1.16039,1.1605,1.15976,1.1605,17400000.0
2008-03-04 11:48:00,1.16013,1.16054,1.16004,1.16044,13000000.0
2008-03-04 11:49:00,1.16044,1.16044,1.15996,1.16011,8200000.0
2008-03-04 11:50:00,1.1599,1.1599,1.15928,1.15928,7200000.0
2008-03-04 11:51:00,1.15912,1.15951,1.15901,1.15951,17800000.0
2008-03-04 11:52:00,1.15919,1.1594,1.15899,1.15919,14800000.0
2008-03-04 11:53:00,1.15864,1.15873,1.15842,1.15859,21800000.0
2008-03-04 11:54:00,1.1592,1.15927,1.15858,1.15858,9400000.0
2008-03-04 11:55:00,1.15894,1.15908,1.15848,1.15856,11600000.0
2008-03-04 11:56:00,1.15858,1.15878,1.15855,1.15876,15800000.0
2008-03-04 11:57:00,1.15872,1.15884,1.15838,1.15875,20200000.0
2008-03-04 11:58:00,1.15888,1.15913,1.15877,1.15877,29800000.0
2008-03-04 11:59:00,1.15855,1.15855,1.15807,1.15807,11200000.0
2008-03-04 12:00:00,1.15831,1.15858,1.15802,1.15825,11000000.0
2008-03-04 12:01:00,1.15827,1.15883,1.15827,1.15883,16200000.0
2008-03-04 12:02:00,1.15924,1.15943,1.15904,1.15922,15800000.0
2008-03-04 12:03:00,1.15906,1.15927,1.15876,1.15904,19000000.0
2008-03-04 12:04:00,1.15886,1.15946,1.15857,1.15879,16400000.0
2008-03-04 12:05:00,1.15883,1.15909,1.15872,1.15906,12400000.0
2008-03-04 12:06:00,1.15921,1.1594,1.15901,1.15908,20400000.0
2008-03-04 12:07:00,1.15938,1.15938,1.15917,1.15917,7800000.0
2008-03-04 12:08:00,1.15936,1.15963,1.15923,1.15923,11600000.0
2008-03-04 12:09:00,1.15935,1.15947,1.15896,1.15896,5600000.0
2008-03-04 12:10:00,1.15904,1.1596,1.159,1.15935,22600000.0
2008-03-04 12:11:00,1.15936,1.15944,1.15909,1.15914,10600000.0
2008-03-04 12:12:00,1.15934,1.15941,1.15887,1.15932,8400000.0
2008-03-04 12:13:00,1.15943,1.15949,1.1591,1.1591,9600000.0
2008-03-04 12:14:00,1.15915,1.15953,1.15904,1.15919,15200000.0
2008-03-04 12:15:00,1.15904,1.15947,1.15867,1.1588,16000000.0
2008-03-04 12:16:00,1.15881,1.15888,1.15845,1.15845,9800000.0
2008-03-04 12:17:00,1.15856,1.15878,1.15839,1.15878,14800000.0
2008-03-04 12:18:00,1.15875,1.159,1.15873,1.15895,15400000.0
2008-03-04 12:19:00,1.15862,1.15896,1.15862,1.15866,7800000.0
2008-03-04 12:20:00,1.15878,1.1589,1.15865,1.15865,26400000.0
2008-03-04 12:21:00,1.15901,1.15901,1.15822,1.1587,16400000.0
2008-03-04 12:22:00,1.15895,1.15925,1.15886,1.15925,23200000.0
2008-03-04 12:23:00,1.1589,1.15926,1.15849,1.15889,23400000.0
2008-03-04 12:24:00,1.15868,1.15879,1.15841,1.15841,8200000.0
2008-03-04 12:25:00,1.15885,1.15905,1.15864,1.15905,20600000.0
2008-03-04 12:26:00,1.15964,1.15968,1.15925,1.15941,18600000.0
2008-03-04 12:27:00,1.15966,1.15966,1.15872,1.15903,10000000.0
2008-03-04 12:28:00,1.15883,1.15919,1.15872,1.15872,15000000.0
2008-03-04 12:29:00,1.15887,1.15905,1.15869,1.15898,23600000.0
2008-03-04 12:30:00,1.15903,1.15909,1.15879,1.15883,23600000.0
2008-03-04 12:31:00,1.15907,1.15916,1.15904,1.15913,14800000.0
2008-03-04 12:32:00,1.1592,1.15936,1.1589,1.15894,123700000.0
2008-03-04 12:33:00,1.15854,1.15868,1.15854,1.15857,7000000.0
2008-03-04 12:34:00,1.15847,1.15873,1.15842,1.15864,14200000.0
2008-03-04 12:35:00,1.15894,1.15912,1.15886,1.15898,34400000.0
2008-03-04 12:36:00,1.15931,1.15954,1.15905,1.15905,11000000.0
2008-03-04 12:37:00,1.15908,1.15985,1.15906,1.15985,15000000.0
2008-03-04 12:38:00,1.16013,1.16021,1.15974,1.16021,11200000.0
2008-03-04 12:39:00,1.16003,1.16003,1.1595,1.1595,9000000.0
2008-03-04 12:40:00,1.16018,1.16018,1.1596,1.15994,14000000.0
2008-03-04 12:41:00,1.1598,1.15983,1.15963,1.15967,12200000.0
2008-03-04 12:42:00,1.15977,1.15977,1.15901,1.15931,11000000.0
2008-03-04 12:43:00,1.15931,1.15942,1.1589,1.1589,7600000.0
2008-03-04 12:44:00,1.15954,1.15983,1.15938,1.15938,12400000.0
2008-03-04 12:45:00,1.1591,1.1591,1.15884,1.15896,12800000.0
2008-03-04 12:46:00,1.15912,1.1594,1.15907,1.1594,18600000.0
2008-03-04 12:47:00,1.15914,1.15962,1.15913,1.15962,14000000.0
2008-03-04 12:48:00,1.15947,1.15947,1.15863,1.15891,21000000.0
2008-03-04 12:49:00,1.15898,1.15967,1.15898,1.15961,11200000.0
2008-03-04 12:50:00,1.1595,1.1595,1.15897,1.15897,11600000.0
2008-03-04 12:51:00,1.15913,1.15959,1.15889,1.15902,18400000.0
2008-03-04 12:52:00,1.15959,1.1597,1.15957,1.15959,23600000.0
2008-03-04 12:53:00,1.15971,1.16002,1.15956,1.15986,122400000.0
2008-03-04 12:54:00,1.15961,1.15961,1.15948,1.15948,18000000.0
2008-03-04 12:55:00,1.15967,1.15978,1.15952,1.15952,24400000.0
2008-03-04 12:56:00,1.15978,1.16003,1.15935,1.15999,15200000.0
2008-03-04 12:57:00,1.15999,1.15999,1.15952,1.15952,12800000.0
2008-03-04 12:58:00,1.15954,1.15983,1.15951,1.15973,14200000.0
2008-03-04 12:59:00,1.15978,1.1599,1.15956,1.1596,7800000.0
2008-03-04 13:00:00,1.15965,1.15983,1.15965,1.15983,25000000.0
2008-03-04 13:01:00,1.16016,1.16021,1.1597,1.15995,17200000.0
2008-03-04 13:02:00,1.16025,1.16025,1.15968,1.15969,11200000.0
2008-03-04 13:03:00,1.15949,1.16031,1.15949,1.16,137200000.0
2008-03-04 13:04:00,1.15982,1.15982,1.1597,1.15982,11400000.0
2008-03-04 13:05:00,1.15989,1.15992,1.15922,1.15971,17200000.0
2008-03-04 13:06:00,1.1594,1.15965,1.15927,1.15956,19800000.0
2008-03-04 13:07:00,1.15963,1.16034,1.15963,1.15978,13800000.0
2008-03-04 13:08:00,1.15999,1.16042,1.15978,1.15997,70000000.0
2008-03-04 13:09:00,1.15986,1.15986,1.15945,1.1596,14000000.0
2008-03-04 13:10:00,1.15924,1.15984,1.15924,1.1596,15600000.0
2008-03-04 13:11:00,1.16004,1.16004,1.15949,1.15949,10400000.0
2008-03-04 13:12:00,1.15953,1.15953,1.15893,1.15893,36800000.0
2008-03-04 13:13:00,1.15898,1.15898,1.15856,1.15894,9600000.0
2008-03-04 13:14:00,1.15915,1.1596,1.15911,1.1596,14400000.0
2008-03-04 13:15:00,1.1598,1.1605,1.1598,1.1605,8400000.0
2008-03-04 13:16:00,1.15938,1.15971,1.15938,1.15971,8400000.0
2008-03-04 13:17:00,1.15959,1.15959,1.15914,1.15926,21200000.0
2008-03-04 13:18:00,1.15919,1.15953,1.15905,1.15953,16600000.0
2008-03-04 13:19:00,1.15959,1.15974,1.15934,1.15957,12800000.0
2008-03-04 13:20:00,1.15974,1.1599,1.15952,1.15952,7400000.0
2008-03-04 13:21:00,1.1593,1.15972,1.15919,1.15947,22000000.0
2008-03-04 13:22:00,1.15951,1.16006,1.15928,1.16006,12800000.0
2008-03-04 13:23:00,1.15988,1.16011,1.15946,1.1595,16200000.0
2008-03-04 13:24:00,1.1597,1.15982,1.15968,1.15982,22000000.0
2008-03-04 13:25:00,1.15943,1.15948,1.15894,1.15894,15000000.0
2008-03-04 13:26:00,1.15927,1.15953,1.15907,1.15945,13200000.0
2008-03-04 13:27:00,1.1597,1.15986,1.15947,1.15954,15200000.0
2008-03-04 13:28:00,1.15945,1.15945,1.15895,1.15895,66400000.0
2008-03-04 13:29:00,1.15929,1.15929,1.15883,1.15901,28400000.0
2008-03-04 13:30:00,1.15901,1.15936,1.15898,1.15912,15200000.0
2008-03-04 13:31:00,1.15874,1.15946,1.15874,1.15914,11200000.0
2008-03-04 13:32:00,1.15939,1.15962,1.15912,1.15962,40200000.0
2008-03-04 13:33:00,1.15896,1.15908,1.15893,1.15896,10400000.0
2008-03-04 13:34:00,1.159,1.15974,1.159,1.15938,16400000.0
2008-03-04 13:35:00,1.15966,1.16016,1.15966,1.15992,10600000.0
2008-03-04 13:36:00,1.16009,1.16009,1.15984,1.15991,8400000.0
2008-03-04 13:37:00,1.16003,1.16046,1.15984,1.16046,12400000.0
2008-03-04 13:38:00,1.16009,1.16009,1.15961,1.15978,15800000.0
2008-03-04 13:39:00,1.16036,1.16036,1.15966,1.16,30600000.0
2008-03-04 13:40:00,1.1602,1.16022,1.15985,1.16022,6800000.0
2008-03-04 13:41:00,1.16023,1.16023,1.15965,1.15965,4800000.0
2008-03-04 13:42:00,1.15995,1.16005,1.15959,1.15984,12000000.0
2008-03-04 13:43:00,1.15977,1.15998,1.15951,1.15968,17600000.0
2008-03-04 13:44:00,1.1603,1.16038,1.15989,1.1599,19000000.0
2008-03-04 13:45:00,1.15984,1.16048,1.15972,1.16027,14200000.0
2008-03-04 13:46:00,1.16006,1.16007,1.1598,1.15994,12600000.0
2008-03-04 13:47:00,1.16025,1.16048,1.15999,1.15999,25800000.0
2008-03-04 13:48:00,1.1602,1.16039,1.15998,1.16,22800000.0
2008-03-04 13:49:00,1.1602,1.1606,1.16,1.1602,14800000.0
2008-03-04 13:50:00,1.16,1.1605,1.16,1.1604,14800000.0
2008-03-04 13:51:00,1.1601,1.1604,1.16,1.1604,14800000.0
2008-03-04 13:52:00,1.15988,1.16033,1.15988,1.1601,14800000.0
2008-03-04 13:53:00,1.16,1.1603,1.1596,1.1597,18200000.0
2008-03-04 13:54:00,1.15992,1.15994,1.15947,1.15974,18200000.0
2008-03-04 13:55:00,1.15939,1.16011,1.15931,1.16011,27000000.0
2008-03-04 13:56:00,1.15989,1.16055,1.15989,1.16055,22200000.0
2008-03-04 13:57:00,1.16,1.1608,1.16,1.1607,18000000.0
2008-03-04 13:58:00,1.16064,1.16064,1.16016,1.16028,18000000.0
2008-03-04 13:59:00,1.16027,1.16027,1.15996,1.16019,11400000.0
2008-03-04 14:00:00,1.16003,1.16013,1.15983,1.15992,52600000.0
2008-03-04 14:01:00,1.1598,1.16037,1.15955,1.15978,16600000.0
2008-03-04 14:02:00,1.15967,1.16004,1.15967,1.16002,15800000.0
2008-03-04 14:03:00,1.15983,1.16014,1.15976,1.15976,10000000.0
2008-03-04 14:04:00,1.1598,1.16031,1.1598,1.15994,14000000.0
2008-03-04 14:05:00,1.15999,1.16007,1.1595,1.16007,13600000.0
2008-03-04 14:06:00,1.15997,1.16017,1.15963,1.15963,18400000.0
2008-03-04 14:07:00,1.15986,1.16023,1.15986,1.15992,22000000.0
2008-03-04 14:08:00,1.15983,1.16015,1.15983,1.15989,9600000.0
2008-03-04 14:09:00,1.15993,1.16032,1.15993,1.1603,14600000.0
2008-03-04 14:10:00,1.15997,1.15999,1.15974,1.15974,17200000.0
2008-03-04 14:11:00,1.15973,1.1601,1.15955,1.1601,11000000.0
2008-03-04 14:12:00,1.16041,1.16041,1.15971,1.15971,15200000.0
2008-03-04 14:13:00,1.15902,1.1599,1.15902,1.1599,18800000.0
2008-03-04 14:14:00,1.16003,1.16012,1.15985,1.15986,18600000.0
2008-03-04 14:15:00,1.15974,1.16042,1.1596,1.16042,8800000.0
2008-03-04 14:16:00,1.16048,1.1609,1.16028,1.16047,20600000.0
2008-03-04 14:17:00,1.16031,1.16099,1.15964,1.15964,10600000.0
2008-03-04 14:18:00,1.16003,1.16045,1.1599,1.16014,20200000.0
2008-03-04 14:19:00,1.16047,1.16047,1.16003,1.16029,54800000.0
2008-03-04 14:20:00,1.16012,1.1605,1.16012,1.1605,45000000.0
2008-03-04 14:21:00,1.16037,1.16037,1.16027,1.16032,13200000.0
2008-03-04 14:22:00,1.15977,1.16035,1.15977,1.16018,6200000.0
2008-03-04 14:23:00,1.16033,1.16068,1.15996,1.16047,22800000.0
2008-03-04 14:24:00,1.16041,1.16074,1.16022,1.16022,9000000.0
2008-03-04 14:25:00,1.16076,1.16076,1.1606,1.1606,8200000.0
2008-03-04 14:26:00,1.16043,1.16065,1.16043,1.16065,9000000.0
2008-03-04 14:27:00,1.1606,1.16128,1.16045,1.1608,12200000.0
2008-03-04 14:28:00,1.16087,1.16116,1.16072,1.16109,9800000.0
2008-03-04 14:29:00,1.16036,1.1611,1.16036,1.1611,13400000.0
2008-03-04 14:30:00,1.1609,1.16123,1.1609,1.1611,31000000.0
2008-03-04 14:31:00,1.16117,1.16128,1.16116,1.16116,7800000.0
2008-03-04 14:32:00,1.16127,1.16127,1.16075,1.16075,10200000.0
2008-03-04 14:33:00,1.16095,1.16135,1.16062,1.16135,24800000.0
2008-03-04 14:34:00,1.16101,1.16101,1.16052,1.16065,17800000.0
2008-03-04 14:35:00,1.1605,1.16102,1.16038,1.16076,22200000.0
2008-03-04 14:36:00,1.16078,1.16096,1.16072,1.16078,28800000.0
2008-03-04 14:37:00,1.16113,1.16164,1.16078,1.16085,15400000.0
2008-03-04 14:38:00,1.16076,1.16076,1.15999,1.15999,36000000.0
2008-03-04 14:39:00,1.1603,1.16041,1.16014,1.16014,12400000.0
2008-03-04 14:40:00,1.1606,1.1606,1.15975,1.15995,11000000.0
2008-03-04 14:41:00,1.1599,1.16043,1.15947,1.15988,80800000.0
2008-03-04 14:42:00,1.16,1.16029,1.15973,1.15979,12800000.0
2008-03-04 14:43:00,1.16018,1.16046,1.16007,1.16015,10400000.0
2008-03-04 14:44:00,1.1598,1.16021,1.1598,1.16,18800000.0
2008-03-04 14:45:00,1.1602,1.1602,1.15977,1.15987,18600000.0
2008-03-04 14:46:00,1.1607,1.1608,1.1607,1.1608,9000000.0
2008-03-04 14:47:00,1.16044,1.16052,1.16007,1.16025,9000000.0
2008-03-04 14:48:00,1.15995,1.15995,1.15973,1.15978,13200000.0
2008-03-04 14:49:00,1.15961,1.15991,1.15959,1.15991,13800000.0
2008-03-04 14:50:00,1.1592,1.15983,1.1592,1.15972,19400000.0
2008-03-04 14:51:00,1.15998,1.16051,1.15977,1.16004,13200000.0
2008-03-04 14:52:00,1.15997,1.16023,1.15994,1.16023,14200000.0
2008-03-04 14:53:00,1.15973,1.15994,1.15943,1.15943,7400000.0
2008-03-04 14:54:00,1.15977,1.15981,1.15953,1.15966,11000000.0
2008-03-04 14:55:00,1.16035,1.16035,1.15998,1.16009,17200000.0
2008-03-04 14:56:00,1.15989,1.16002,1.15977,1.15984,12000000.0
2008-03-04 14:57:00,1.16003,1.16043,1.15991,1.16043,17000000.0
2008-03-04 14:58:00,1.16066,1.16079,1.1606,1.1606,22400000.0
2008-03-04 14:59:00,1.16044,1.16079,1.16027,1.16056,18600000.0
2008-03-04 15:00:00,1.16051,1.16078,1.16051,1.16057,8800000.0
2008-03-04 15:01:00,1.16065,1.16101,1.16026,1.16026,32600000.0
2008-03-04 15:02:00,1.16054,1.16088,1.16025,1.16025,18600000.0
2008-03-04 15:03:00,1.16025,1.16067,1.16005,1.16013,18000000.0
2008-03-04 15:04:00,1.16006,1.16022,1.15991,1.16,11800000.0
2008-03-04 15:05:00,1.16006,1.16056,1.16003,1.16029,12200000.0
2008-03-04 15:06:00,1.16032,1.16083,1.16018,1.16083,15800000.0
2008-03-04 15:07:00,1.16038,1.16072,1.16038,1.16047,23600000.0
2008-03-04 15:08:00,1.16052,1.16069,1.16034,1.16057,13400000.0
2008-03-04 15:09:00,1.16074,1.16091,1.16057,1.16086,22000000.0
2008-03-04 15:10:00,1.16138,1.16138,1.16086,1.16112,17400000.0
2008-03-04 15:11:00,1.16129,1.16129,1.1606,1.16111,14600000.0
2008-03-04 15:12:00,1.16097,1.16162,1.16059,1.16085,16000000.0
2008-03-04 15:13:00,1.1612,1.1614,1.1607,1.1614,14000000.0
2008-03-04 15:14:00,1.16097,1.16116,1.16069,1.16116,14000000.0
2008-03-04 15:15:00,1.16083,1.16097,1.16071,1.16074,8800000.0
2008-03-04 15:16:00,1.16083,1.1611,1.16068,1.1608,14400000.0
2008-03-04 15:17:00,1.16083,1.16103,1.1606,1.16088,13800000.0
2008-03-04 15:18:00,1.1608,1.1609,1.1606,1.1608,20800000.0
2008-03-04 15:19:00,1.16068,1.16088,1.16068,1.16088,20800000.0
2008-03-04 15:20:00,1.16068,1.16107,1.16042,1.16098,9600000.0
2008-03-04 15:21:00,1.16081,1.16081,1.16033,1.16056,13200000.0
2008-03-04 15:22:00,1.16051,1.16094,1.1605,1.16069,16400000.0
2008-03-04 15:23:00,1.16121,1.16121,1.16039,1.16075,16800000.0
2008-03-04 15:24:00,1.1606,1.16086,1.16034,1.16086,12000000.0
2008-03-04 15:25:00,1.16114,1.16137,1.16068,1.16109,10000000.0
2008-03-04 15:26:00,1.16121,1.1613,1.161,1.16109,18200000.0
2008-03-04 15:27:00,1.16141,1.16144,1.16096,1.16096,7600000.0
2008-03-04 15:28:00,1.16086,1.16087,1.16049,1.16049,8600000.0
2008-03-04 15:29:00,1.16091,1.161,1.16058,1.16061,13800000.0
2008-03-04 15:30:00,1.16066,1.16102,1.16052,1.16102,16400000.0
2008-03-04 15:31:00,1.16137,1.16137,1.16079,1.16079,18800000.0
2008-03-04 15:32:00,1.16071,1.16107,1.16062,1.16062,7200000.0
2008-03-04 15:33:00,1.16077,1.16117,1.16063,1.16085,89800000.0
2008-03-04 15:34:00,1.16047,1.16054,1.16012,1.16052,6800000.0
2008-03-04 15:35:00,1.1602,1.16084,1.1602,1.16053,13200000.0
2008-03-04 15:36:00,1.16038,1.16081,1.16025,1.16042,9800000.0
2008-03-04 15:37:00,1.16024,1.16047,1.16024,1.16047,20000000.0
2008-03-04 15:38:00,1.16045,1.16045,1.15988,1.16033,11600000.0
2008-03-04 15:39:00,1.16027,1.16035,1.16003,1.16003,12600000.0
2008-03-04 15:40:00,1.16045,1.16066,1.16005,1.16005,15000000.0
2008-03-04 15:41:00,1.16032,1.16032,1.15993,1.16,21200000.0
2008-03-04 15:42:00,1.15989,1.15995,1.15982,1.15995,11600000.0
2008-03-04 15:43:00,1.16008,1.16063,1.16003,1.16063,83800000.0
2008-03-04 15:44:00,1.16059,1.16079,1.16039,1.16061,81700000.0
2008-03-04 15:45:00,1.1604,1.16045,1.16018,1.16028,86400000.0
2008-03-04 15:46:00,1.1614,1.1616,1.1614,1.1616,18200000.0
2008-03-04 15:47:00,1.16018,1.16077,1.16018,1.16051,18200000.0
2008-03-04 15:48:00,1.1619,1.1619,1.1613,1.1616,16600000.0
2008-03-04 15:49:00,1.1619,1.1621,1.1617,1.1617,16600000.0
2008-03-04 15:50:00,1.1618,1.1619,1.1616,1.1617,16600000.0
2008-03-04 15:51:00,1.16056,1.16058,1.16004,1.16017,16600000.0
2008-03-04 15:52:00,1.16018,1.1607,1.16018,1.16066,14600000.0
2008-03-04 15:53:00,1.16032,1.16067,1.16029,1.16067,9600000.0
2008-03-04 15:54:00,1.16058,1.16062,1.16003,1.16046,13400000.0
2008-03-04 15:55:00,1.16034,1.16091,1.16034,1.16065,27800000.0
2008-03-04 15:56:00,1.16081,1.16081,1.16048,1.16048,13200000.0
2008-03-04 15:57:00,1.1609,1.16117,1.16071,1.16108,12600000.0
2008-03-04 15:58:00,1.16073,1.16096,1.16073,1.16096,18200000.0
2008-03-04 15:59:00,1.16045,1.16076,1.16045,1.16061,17000000.0
2008-03-04 16:00:00,1.16041,1.16062,1.16022,1.16057,105400000.0
2008-03-04 16:01:00,1.16028,1.16049,1.1601,1.1601,17600000.0
2008-03-04 16:02:00,1.16015,1.16046,1.15989,1.16025,104400000.0
2008-03-04 16:03:00,1.16048,1.16099,1.16042,1.16064,70200000.0
2008-03-04 16:04:00,1.16065,1.16093,1.16064,1.1607,11000000.0
2008-03-04 16:05:00,1.16019,1.16094,1.16011,1.16094,22400000.0
2008-03-04 16:06:00,1.16098,1.16133,1.16091,1.16133,14600000.0
2008-03-04 16:07:00,1.1616,1.1618,1.1615,1.1617,90800000.0
2008-03-04 16:08:00,1.16111,1.16126,1.16102,1.16126,90800000.0
2008-03-04 16:09:00,1.16169,1.16169,1.16128,1.16148,8000000.0
2008-03-04 16:10:00,1.16137,1.16175,1.16103,1.16126,86000000.0
2008-03-04 16:11:00,1.16107,1.16127,1.16107,1.16113,6800000.0
2008-03-04 16:12:00,1.16159,1.16159,1.16072,1.16072,19800000.0
2008-03-04 16:13:00,1.16088,1.16104,1.16055,1.16074,12000000.0
2008-03-04 16:14:00,1.16116,1.16116,1.16025,1.16071,22800000.0
2008-03-04 16:15:00,1.16089,1.16122,1.16086,1.16089,15200000.0
2008-03-04 16:16:00,1.16087,1.16087,1.16034,1.16034,11000000.0
2008-03-04 16:17:00,1.16036,1.16107,1.16036,1.16046,8200000.0
2008-03-04 16:18:00,1.16084,1.16084,1.16033,1.16059,9400000.0
2008-03-04 16:19:00,1.16076,1.16086,1.16047,1.16086,14000000.0
2008-03-04 16:20:00,1.16028,1.16043,1.16006,1.16031,14200000.0
2008-03-04 16:21:00,1.16028,1.16053,1.16021,1.16032,9200000.0
2008-03-04 16:22:00,1.1604,1.1607,1.1602,1.1605,13400000.0
2008-03-04 16:23:00,1.16035,1.16043,1.16013,1.16043,13400000.0
2008-03-04 16:24:00,1.1604,1.1606,1.16034,1.1606,20800000.0
2008-03-04 16:25:00,1.16051,1.16064,1.16045,1.16045,26000000.0
2008-03-04 16:26:00,1.16041,1.1608,1.16035,1.16047,15800000.0
2008-03-04 16:27:00,1.1609,1.1609,1.1606,1.1606,7400000.0
2008-03-04 16:28:00,1.1606,1.1606,1.16033,1.16047,7400000.0
2008-03-04 16:29:00,1.16029,1.1606,1.16029,1.16058,8200000.0
2008-03-04 16:30:00,1.16051,1.16089,1.16028,1.16028,11200000.0
2008-03-04 16:31:00,1.16056,1.16092,1.16045,1.16092,20200000.0
2008-03-04 16:32:00,1.16076,1.16114,1.16073,1.16073,9800000.0
2008-03-04 16:33:00,1.16023,1.16058,1.16001,1.16046,13200000.0
2008-03-04 16:34:00,1.16026,1.16099,1.16026,1.16099,6200000.0
2008-03-04 16:35:00,1.16117,1.16138,1.16073,1.16094,15800000.0
2008-03-04 16:36:00,1.16051,1.16079,1.16051,1.16079,2600000.0
2008-03-04 16:37:00,1.16095,1.16111,1.16037,1.16085,10200000.0
2008-03-04 16:38:00,1.16064,1.161,1.1606,1.16066,20000000.0
2008-03-04 16:39:00,1.16077,1.16105,1.16077,1.16077,7800000.0
2008-03-04 16:40:00,1.16063,1.16112,1.16037,1.16112,18600000.0
2008-03-04 16:41:00,1.16073,1.16103,1.16058,1.16064,21600000.0
2008-03-04 16:42:00,1.16123,1.16136,1.16106,1.16118,47000000.0
2008-03-04 16:43:00,1.16127,1.16141,1.16091,1.16096,19800000.0
2008-03-04 16:44:00,1.1613,1.16151,1.16121,1.16144,13600000.0
2008-03-04 16:45:00,1.16149,1.16187,1.16139,1.16161,6800000.0
2008-03-04 16:46:00,1.16151,1.16164,1.16109,1.16128,17400000.0
2008-03-04 16:47:00,1.16154,1.16155,1.16113,1.16141,11000000.0
2008-03-04 16:48:00,1.16146,1.16148,1.16131,1.16132,10000000.0
2008-03-04 16:49:00,1.16139,1.16195,1.16129,1.16195,15600000.0
2008-03-04 16:50:00,1.1618,1.16185,1.16133,1.16156,14800000.0
2008-03-04 16:51:00,1.16158,1.16188,1.16112,1.16188,17600000.0
2008-03-04 16:52:00,1.16181,1.16182,1.16151,1.16159,13800000.0
2008-03-04 16:53:00,1.16101,1.16143,1.16098,1.16143,15200000.0
2008-03-04 16:54:00,1.16113,1.16162,1.16113,1.1614,10600000.0
2008-03-04 16:55:00,1.16121,1.16181,1.1611,1.16181,12400000.0
2008-03-04 16:56:00,1.16184,1.16184,1.16157,1.16179,10400000.0
2008-03-04 16:57:00,1.1617,1.16228,1.16167,1.16198,105400000.0
2008-03-04 16:58:00,1.16164,1.16168,1.1613,1.1613,73600000.0
2008-03-04 16:59:00,1.16149,1.16161,1.16099,1.16099,8000000.0
2008-03-04 17:00:00,1.16127,1.16185,1.16127,1.16165,18600000.0
2008-03-04 17:01:00,1.16165,1.16165,1.16124,1.16153,16200000.0
2008-03-04 17:02:00,1.16142,1.16191,1.16123,1.1615,13200000.0
2008-03-04 17:03:00,1.16147,1.16147,1.16109,1.16138,9200000.0
2008-03-04 17:04:00,1.16113,1.16113,1.16103,1.16103,11200000.0
2008-03-04 17:05:00,1.16106,1.1614,1.1609,1.1614,16000000.0
2008-03-04 17:06:00,1.16104,1.16138,1.16098,1.16111,26400000.0
2008-03-04 17:07:00,1.16101,1.16202,1.16096,1.16147,102600000.0
2008-03-04 17:08:00,1.16145,1.16168,1.16145,1.16149,10800000.0
2008-03-04 17:09:00,1.16154,1.16154,1.16125,1.16147,19600000.0
2008-03-04 17:10:00,1.16112,1.16125,1.1609,1.16101,14800000.0
2008-03-04 17:11:00,1.16118,1.16135,1.16113,1.16113,8800000.0
2008-03-04 17:12:00,1.16118,1.16129,1.16104,1.16114,12400000.0
2008-03-04 17:13:00,1.1611,1.1611,1.16063,1.16065,49800000.0
2008-03-04 17:14:00,1.16057,1.16128,1.16026,1.16097,11000000.0
2008-03-04 17:15:00,1.16039,1.16074,1.16039,1.16072,14800000.0
2008-03-04 17:16:00,1.16094,1.16094,1.16069,1.1607,14600000.0
2008-03-04 17:17:00,1.16073,1.16111,1.16043,1.16043,29400000.0
2008-03-04 17:18:00,1.16038,1.16038,1.1602,1.16034,10600000.0
2008-03-04 17:19:00,1.16048,1.16075,1.16048,1.16075,4400000.0
2008-03-04 17:20:00,1.16046,1.16056,1.16022,1.16022,18400000.0
2008-03-04 17:21:00,1.16046,1.16046,1.16008,1.16034,16600000.0
2008-03-04 17:22:00,1.16006,1.16045,1.16002,1.16014,10000000.0
2008-03-04 17:23:00,1.16014,1.16054,1.16001,1.16033,12600000.0
2008-03-04 17:24:00,1.15997,1.16081,1.15992,1.15992,17400000.0
2008-03-04 17:25:00,1.15966,1.16055,1.15956,1.15985,117400000.0
2008-03-04 17:26:00,1.16037,1.16037,1.16004,1.16022,7400000.0
2008-03-04 17:27:00,1.16063,1.16063,1.1602,1.16027,17800000.0
2008-03-04 17:28:00,1.1609,1.1609,1.16046,1.16046,13000000.0
2008-03-04 17:29:00,1.16065,1.16065,1.15998,1.16062,6800000.0
2008-03-04 17:30:00,1.16074,1.16078,1.16037,1.16073,14600000.0
2008-03-04 17:31:00,1.16072,1.16096,1.16012,1.16096,16000000.0
2008-03-04 17:32:00,1.16083,1.16083,1.16057,1.16061,16800000.0
2008-03-04 17:33:00,1.16063,1.16079,1.16028,1.16056,12800000.0
2008-03-04 17:34:00,1.1605,1.16084,1.1605,1.16061,10200000.0
2008-03-04 17:35:00,1.16062,1.16103,1.16048,1.16071,16000000.0
2008-03-04 17:36:00,1.16075,1.16107,1.16064,1.16084,67600000.0
2008-03-04 17:37:00,1.16082,1.16104,1.16082,1.16092,10000000.0
2008-03-04 17:38:00,1.16114,1.16114,1.16069,1.16085,22200000.0
2008-03-04 17:39:00,1.16097,1.1612,1.16078,1.16078,12000000.0
2008-03-04 17:40:00,1.16149,1.16173,1.16105,1.16125,17200000.0
2008-03-04 17:41:00,1.1612,1.1615,1.16083,1.16149,16000000.0
2008-03-04 17:42:00,1.1609,1.16128,1.16077,1.16084,18000000.0
2008-03-04 17:43:00,1.16119,1.1614,1.16079,1.1614,14400000.0
2008-03-04 17:44:00,1.16148,1.16194,1.16137,1.16185,21600000.0
2008-03-04 17:45:00,1.16167,1.16175,1.16154,1.16167,10000000.0
2008-03-04 17:46:00,1.16219,1.16219,1.16181,1.16218,11000000.0
2008-03-04 17:47:00,1.16186,1.16231,1.1617,1.16177,73800000.0
2008-03-04 17:48:00,1.1617,1.16203,1.16132,1.16176,18400000.0
2008-03-04 17:49:00,1.16177,1.16197,1.16174,1.16197,14600000.0
2008-03-04 17:50:00,1.16186,1.1622,1.16181,1.16192,26000000.0
2008-03-04 17:51:00,1.16191,1.16208,1.16165,1.16208,13800000.0
2008-03-04 17:52:00,1.16195,1.16213,1.16157,1.16157,22800000.0
2008-03-04 17:53:00,1.16135,1.16179,1.16131,1.16141,13600000.0
2008-03-04 17:54:00,1.16167,1.16203,1.16162,1.16176,34800000.0
2008-03-04 17:55:00,1.16202,1.16202,1.1616,1.16173,15400000.0
2008-03-04 17:56:00,1.16194,1.16245,1.16159,1.16159,17600000.0
2008-03-04 17:57:00,1.16192,1.16198,1.16158,1.16162,14600000.0
2008-03-04 17:58:00,1.16115,1.16144,1.16115,1.16137,12000000.0
2008-03-04 17:59:00,1.16165,1.16165,1.16133,1.16147,11200000.0
2008-03-04 18:00:00,1.16163,1.16178,1.16144,1.16144,27200000.0
2008-03-04 18:01:00,1.16172,1.16184,1.16133,1.16133,14400000.0
2008-03-04 18:02:00,1.16101,1.16132,1.16101,1.16132,6200000.0
2008-03-04 18:03:00,1.16163,1.16163,1.16094,1.16137,19600000.0
2008-03-04 18:04:00,1.16162,1.16191,1.16115,1.16191,11000000.0
2008-03-04 18:05:00,1.16173,1.1618,1.1615,1.16159,19600000.0
2008-03-04 18:06:00,1.16183,1.16198,1.16162,1.1617,10600000.0
2008-03-04 18:07:00,1.16112,1.16144,1.16112,1.16119,19600000.0
2008-03-04 18:08:00,1.16049,1.16104,1.16049,1.16083,10600000.0
2008-03-04 18:09:00,1.16115,1.16115,1.16055,1.16067,19200000.0
2008-03-04 18:10:00,1.16003,1.16101,1.16003,1.16044,17200000.0
2008-03-04 18:11:00,1.16009,1.16009,1.15971,1.15971,16400000.0
2008-03-04 18:12:00,1.15966,1.16,1.15963,1.15972,19600000.0
2008-03-04 18:13:00,1.15914,1.15947,1.15891,1.15891,19000000.0
2008-03-04 18:14:00,1.15902,1.15916,1.15887,1.159,13800000.0
2008-03-04 18:15:00,1.15853,1.15917,1.1585,1.15917,10800000.0
2008-03-04 18:16:00,1.1596,1.15982,1.15955,1.15955,8200000.0
2008-03-04 18:17:00,1.15943,1.15968,1.15919,1.15968,16400000.0
2008-03-04 18:18:00,1.15944,1.15974,1.15943,1.1596,12800000.0
2008-03-04 18:19:00,1.15994,1.1604,1.15987,1.1604,12400000.0
2008-03-04 18:20:00,1.16009,1.1602,1.15978,1.16006,12600000.0
2008-03-04 18:21:00,1.15945,1.15999,1.15945,1.1599,8000000.0
2008-03-04 18:22:00,1.15993,1.16018,1.15957,1.15957,11000000.0
2008-03-04 18:23:00,1.15985,1.16005,1.15903,1.1596,89400000.0
2008-03-04 18:24:00,1.1592,1.15979,1.1592,1.15979,7400000.0
2008-03-04 18:25:00,1.16026,1.16036,1.15984,1.16002,17600000.0
2008-03-04 18:26:00,1.15971,1.15978,1.15965,1.15965,18000000.0
2008-03-04 18:27:00,1.15975,1.15979,1.15939,1.1597,21600000.0
2008-03-04 18:28:00,1.15991,1.16008,1.15981,1.16008,11800000.0
2008-03-04 18:29:00,1.15997,1.16025,1.15997,1.16018,20400000.0
2008-03-04 18:30:00,1.16018,1.16025,1.15968,1.1601,8400000.0
2008-03-04 18:31:00,1.15971,1.15974,1.15925,1.1595,16600000.0
2008-03-04 18:32:00,1.15941,1.15951,1.15871,1.15871,19600000.0
2008-03-04 18:33:00,1.15794,1.15826,1.1579,1.15802,20200000.0
2008-03-04 18:34:00,1.15864,1.15925,1.15864,1.15909,11000000.0
2008-03-04 18:35:00,1.15944,1.15944,1.1586,1.15863,15600000.0
2008-03-04 18:36:00,1.15847,1.15852,1.15794,1.1583,25100000.0
2008-03-04 18:37:00,1.15856,1.15856,1.15778,1.15778,10000000.0
2008-03-04 18:38:00,1.15769,1.15816,1.15758,1.15795,13600000.0
2008-03-04 18:39:00,1.15785,1.15859,1.15785,1.15859,12400000.0
2008-03-04 18:40:00,1.15827,1.15827,1.15757,1.15765,11000000.0
2008-03-04 18:41:00,1.15754,1.15789,1.15726,1.15726,16200000.0
2008-03-04 18:42:00,1.15739,1.1578,1.15739,1.1575,24400000.0
2008-03-04 18:43:00,1.15778,1.15778,1.15729,1.15751,28800000.0
2008-03-04 18:44:00,1.15712,1.15712,1.15671,1.15678,13400000.0
2008-03-04 18:45:00,1.15673,1.15707,1.15668,1.15676,28600000.0
2008-03-04 18:46:00,1.15701,1.15721,1.15652,1.15721,15800000.0
2008-03-04 18:47:00,1.15692,1.15709,1.15678,1.15682,20000000.0
2008-03-04 18:48:00,1.15658,1.15712,1.15658,1.15692,24400000.0
2008-03-04 18:49:00,1.15693,1.15718,1.15681,1.15699,17200000.0
2008-03-04 18:50:00,1.15676,1.15706,1.15676,1.15706,12400000.0
2008-03-04 18:51:00,1.15691,1.15717,1.15648,1.15648,8200000.0
2008-03-04 18:52:00,1.15655,1.15669,1.1562,1.15654,7400000.0
2008-03-04 18:53:00,1.15661,1.1567,1.15639,1.15652,15000000.0
2008-03-04 18:54:00,1.15651,1.15665,1.15623,1.15623,11200000.0
2008-03-04 18:55:00,1.15653,1.15673,1.15601,1.15644,14800000.0
2008-03-04 18:56:00,1.15599,1.15599,1.15527,1.15592,29800000.0
2008-03-04 18:57:00,1.15621,1.15633,1.15583,1.15624,19400000.0
2008-03-04 18:58:00,1.15595,1.1563,1.15571,1.1563,8800000.0
2008-03-04 18:59:00,1.1558,1.15629,1.1557,1.1562,153000000.0
2008-03-04 19:00:00,1.15691,1.15709,1.15675,1.15709,11800000.0
2008-03-04 19:01:00,1.15753,1.15811,1.15733,1.15733,9800000.0
2008-03-04 19:02:00,1.15773,1.15789,1.15773,1.15785,27200000.0
2008-03-04 19:03:00,1.15778,1.15852,1.15778,1.15811,17000000.0
2008-03-04 19:04:00,1.15781,1.15784,1.1576,1.15773,6800000.0
2008-03-04 19:05:00,1.15797,1.15875,1.15797,1.15875,14400000.0
2008-03-04 19:06:00,1.1582,1.15852,1.15785,1.15785,8200000.0
2008-03-04 19:07:00,1.15834,1.15834,1.15785,1.15811,10600000.0
2008-03-04 19:08:00,1.15836,1.15847,1.15805,1.1581,81200000.0
2008-03-04 19:09:00,1.15844,1.1587,1.15823,1.15823,7800000.0
2008-03-04 19:10:00,1.15845,1.15883,1.15812,1.15853,11600000.0
2008-03-04 19:11:00,1.15829,1.15884,1.15821,1.1583,16800000.0
2008-03-04 19:12:00,1.15837,1.15875,1.15822,1.15849,24600000.0
2008-03-04 19:13:00,1.15885,1.15889,1.15808,1.15845,12400000.0
2008-03-04 19:14:00,1.15832,1.15832,1.15736,1.15736,12800000.0
2008-03-04 19:15:00,1.15768,1.15771,1.15725,1.15751,13800000.0
2008-03-04 19:16:00,1.15776,1.15784,1.1573,1.15756,7800000.0
2008-03-04 19:17:00,1.15757,1.15826,1.15757,1.15826,14800000.0
2008-03-04 19:18:00,1.1583,1.1584,1.1581,1.1584,3200000.0
2008-03-04 19:19:00,1.1578,1.15806,1.1578,1.15806,3200000.0
2008-03-04 19:21:00,1.15752,1.15752,1.15698,1.15739,7600000.0
2008-03-04 19:22:00,1.15767,1.15815,1.15767,1.15793,10700000.0
2008-03-04 19:23:00,1.15835,1.15843,1.15785,1.15843,18000000.0
2008-03-04 19:24:00,1.15841,1.15841,1.15764,1.15764,17200000.0
2008-03-04 19:25:00,1.15793,1.15823,1.15793,1.15813,19400000.0
2008-03-04 19:26:00,1.15774,1.158,1.15774,1.15794,6800000.0
2008-03-04 19:27:00,1.15807,1.15838,1.15789,1.15838,18800000.0
2008-03-04 19:28:00,1.15805,1.1582,1.15799,1.15799,20400000.0
2008-03-04 19:29:00,1.1578,1.15832,1.1578,1.15785,12600000.0
2008-03-04 19:30:00,1.15794,1.15842,1.15794,1.1582,15200000.0
2008-03-04 19:31:00,1.15829,1.15884,1.15779,1.15805,20200000.0
2008-03-04 19:32:00,1.15792,1.15871,1.15792,1.15804,16000000.0
2008-03-04 19:33:00,1.15809,1.15821,1.15784,1.15794,13000000.0
2008-03-04 19:34:00,1.15762,1.15787,1.15762,1.15769,23200000.0
2008-03-04 19:35:00,1.15791,1.15835,1.15772,1.15775,19400000.0
2008-03-04 19:36:00,1.15743,1.15757,1.15704,1.15732,11000000.0
2008-03-04 19:37:00,1.15646,1.15657,1.15613,1.15613,14600000.0
2008-03-04 19:38:00,1.1562,1.15674,1.15616,1.15674,13600000.0
2008-03-04 19:39:00,1.1576,1.158,1.1571,1.1572,13000000.0
2008-03-04 19:40:00,1.15687,1.15702,1.15664,1.15679,13000000.0
2008-03-04 19:41:00,1.15708,1.15719,1.15683,1.15683,7400000.0
2008-03-04 19:42:00,1.15694,1.15729,1.15694,1.15729,18400000.0
2008-03-04 19:43:00,1.15698,1.15758,1.15691,1.15691,15800000.0
2008-03-04 19:44:00,1.15741,1.15741,1.15684,1.15716,14000000.0
2008-03-04 19:45:00,1.15681,1.15732,1.1565,1.15732,9600000.0
2008-03-04 19:46:00,1.15702,1.1574,1.15679,1.15679,7400000.0
2008-03-04 19:47:00,1.15662,1.15687,1.15657,1.15657,10800000.0
2008-03-04 19:48:00,1.1566,1.1568,1.1566,1.1568,20600000.0
2008-03-04 19:49:00,1.15677,1.1571,1.15638,1.15699,20600000.0
2008-03-04 19:50:00,1.15685,1.15745,1.15685,1.15727,16000000.0
2008-03-04 19:51:00,1.1573,1.1573,1.15669,1.15669,12400000.0
2008-03-04 19:52:00,1.15688,1.15733,1.15688,1.15733,14000000.0
2008-03-04 19:53:00,1.15768,1.15768,1.15707,1.15714,9400000.0
2008-03-04 19:54:00,1.15754,1.15754,1.15718,1.15741,15000000.0
2008-03-04 19:55:00,1.15772,1.1581,1.15732,1.1581,16400000.0
2008-03-04 19:56:00,1.15783,1.15788,1.15744,1.15744,16200000.0
2008-03-04 19:57:00,1.15705,1.15718,1.15672,1.15718,6800000.0
2008-03-04 19:58:00,1.15734,1.15764,1.15715,1.15764,12200000.0
2008-03-04 19:59:00,1.15723,1.15753,1.15719,1.15727,27400000.0
2008-03-04 20:00:00,1.15719,1.15764,1.15719,1.15757,11600000.0
2008-03-04 20:01:00,1.15746,1.15812,1.15746,1.15775,11400000.0
2008-03-04 20:02:00,1.15773,1.1579,1.15741,1.15765,12200000.0
2008-03-04 20:03:00,1.15766,1.15766,1.15723,1.15724,20600000.0
2008-03-04 20:04:00,1.15695,1.15758,1.15695,1.15715,21600000.0
2008-03-04 20:05:00,1.1576,1.15774,1.15735,1.15735,11800000.0
2008-03-04 20:06:00,1.15743,1.15743,1.1568,1.1568,15800000.0
2008-03-04 20:07:00,1.15681,1.15732,1.15662,1.15732,18800000.0
2008-03-04 20:08:00,1.1573,1.15758,1.15722,1.15753,18600000.0
2008-03-04 20:09:00,1.15745,1.15766,1.15724,1.15742,23600000.0
2008-03-04 20:10:00,1.15741,1.1577,1.15729,1.1577,11600000.0
2008-03-04 20:11:00,1.15811,1.15835,1.15797,1.15797,13000000.0
2008-03-04 20:12:00,1.15818,1.15843,1.15803,1.15807,10800000.0
2008-03-04 20:13:00,1.15713,1.15747,1.15687,1.1574,19600000.0
2008-03-04 20:14:00,1.15782,1.15801,1.15737,1.15796,15400000.0
2008-03-04 20:15:00,1.15821,1.15826,1.15791,1.15811,10800000.0
2008-03-04 20:16:00,1.15778,1.15803,1.15778,1.15798,8200000.0
2008-03-04 20:17:00,1.15795,1.15843,1.15785,1.15843,15200000.0
2008-03-04 20:18:00,1.15828,1.15828,1.15786,1.15801,9400000.0
2008-03-04 20:19:00,1.158,1.15841,1.15793,1.15803,15600000.0
2008-03-04 20:20:00,1.1581,1.1584,1.1581,1.1584,8200000.0
2008-03-04 20:21:00,1.15771,1.15806,1.15771,1.15805,8200000.0
2008-03-04 20:22:00,1.15761,1.15817,1.15761,1.15811,16400000.0
2008-03-04 20:23:00,1.15822,1.15825,1.15797,1.15797,4600000.0
2008-03-04 20:24:00,1.15817,1.15817,1.15711,1.15737,12400000.0
2008-03-04 20:25:00,1.15825,1.15844,1.15764,1.15764,10800000.0
2008-03-04 20:26:00,1.15778,1.15801,1.15754,1.15785,11600000.0
2008-03-04 20:27:00,1.15864,1.15886,1.15841,1.15855,20800000.0
2008-03-04 20:28:00,1.15835,1.15835,1.1578,1.1578,6200000.0
2008-03-04 20:29:00,1.15828,1.15858,1.15786,1.1579,11800000.0
2008-03-04 20:30:00,1.15712,1.15762,1.15712,1.1572,17200000.0
2008-03-04 20:31:00,1.15735,1.15747,1.15707,1.15711,19200000.0
2008-03-04 20:32:00,1.15737,1.15738,1.15708,1.15724,9600000.0
2008-03-04 20:33:00,1.15689,1.15718,1.15681,1.15694,6000000.0
2008-03-04 20:34:00,1.15714,1.15729,1.1568,1.15729,9400000.0
2008-03-04 20:35:00,1.1568,1.1572,1.15676,1.1572,17400000.0
2008-03-04 20:36:00,1.15707,1.15707,1.1567,1.15705,9000000.0
2008-03-04 20:37:00,1.15685,1.15685,1.15617,1.15651,21000000.0
2008-03-04 20:38:00,1.15681,1.15725,1.15681,1.15702,11800000.0
2008-03-04 20:39:00,1.1572,1.15746,1.15701,1.15702,12400000.0
2008-03-04 20:40:00,1.15714,1.15727,1.15671,1.15727,11600000.0
2008-03-04 20:41:00,1.15746,1.15752,1.15714,1.15714,7200000.0
2008-03-04 20:42:00,1.15657,1.15671,1.15616,1.15662,13000000.0
2008-03-04 20:43:00,1.15653,1.15698,1.15634,1.15634,19600000.0
2008-03-04 20:44:00,1.15639,1.15645,1.15603,1.15605,13800000.0
2008-03-04 20:45:00,1.15606,1.15645,1.15606,1.15642,17000000.0
2008-03-04 20:46:00,1.15691,1.1572,1.15683,1.15703,18600000.0
2008-03-04 20:47:00,1.15678,1.1568,1.15639,1.15641,22200000.0
2008-03-04 20:48:00,1.15637,1.15653,1.15631,1.15642,22800000.0
2008-03-04 20:49:00,1.1564,1.15686,1.15596,1.15646,12200000.0
2008-03-04 20:50:00,1.15644,1.15669,1.15628,1.15662,11600000.0
2008-03-04 20:51:00,1.15638,1.15667,1.15624,1.15633,18400000.0
2008-03-04 20:52:00,1.15628,1.15687,1.15617,1.15639,14600000.0
2008-03-04 20:53:00,1.15628,1.15628,1.15561,1.15561,26000000.0
2008-03-04 20:54:00,1.15607,1.15628,1.15573,1.1561,21200000.0
2008-03-04 20:55:00,1.15652,1.15652,1.15581,1.15608,11800000.0
2008-03-04 20:56:00,1.1564,1.1569,1.1564,1.15683,18000000.0
2008-03-04 20:57:00,1.15679,1.15716,1.15668,1.1568,19600000.0
2008-03-04 20:58:00,1.15659,1.15659,1.15626,1.15649,8200000.0
2008-03-04 20:59:00,1.15646,1.15668,1.15631,1.15638,11200000.0
2008-03-04 21:00:00,1.15618,1.15663,1.15618,1.15621,17600000.0
2008-03-04 21:01:00,1.15622,1.15622,1.15608,1.15617,12400000.0
2008-03-04 21:02:00,1.15661,1.15678,1.15636,1.15636,14000000.0
2008-03-04 21:03:00,1.15635,1.1568,1.15635,1.1568,7600000.0
2008-03-04 21:04:00,1.15672,1.15686,1.15661,1.15686,14800000.0
2008-03-04 21:05:00,1.15705,1.15719,1.1569,1.15706,32000000.0
2008-03-04 21:06:00,1.15737,1.15737,1.1573,1.1573,6400000.0
2008-03-04 21:07:00,1.15745,1.15757,1.15712,1.15718,16200000.0
2008-03-04 21:08:00,1.15729,1.15764,1.15728,1.15764,22800000.0
2008-03-04 21:09:00,1.15768,1.15799,1.15747,1.15766,18000000.0
2008-03-04 21:10:00,1.15774,1.15801,1.15744,1.15744,17200000.0
2008-03-04 21:11:00,1.15738,1.15738,1.15685,1.15704,28600000.0
2008-03-04 21:12:00,1.15739,1.15769,1.15738,1.15758,11600000.0
2008-03-04 21:13:00,1.15779,1.15779,1.15744,1.15744,9400000.0
2008-03-04 21:14:00,1.1573,1.15794,1.1573,1.15785,17400000.0
2008-03-04 21:15:00,1.1579,1.15796,1.15771,1.1579,26800000.0
2008-03-04 21:16:00,1.15784,1.15795,1.15766,1.15766,12200000.0
2008-03-04 21:17:00,1.15757,1.15793,1.15731,1.15775,9800000.0
2008-03-04 21:18:00,1.15772,1.15773,1.15745,1.15754,14600000.0
2008-03-04 21:19:00,1.15779,1.15806,1.15759,1.1576,15000000.0
2008-03-04 21:20:00,1.15766,1.15787,1.15755,1.15787,14800000.0
2008-03-04 21:21:00,1.15812,1.15845,1.15788,1.15802,11600000.0
2008-03-04 21:22:00,1.15809,1.15856,1.15798,1.1584,14400000.0
2008-03-04 21:23:00,1.15833,1.1584,1.15796,1.15838,31400000.0
2008-03-04 21:24:00,1.15815,1.15857,1.15782,1.15857,10000000.0
2008-03-04 21:25:00,1.15839,1.15857,1.15814,1.15857,21000000.0
2008-03-04 21:26:00,1.15835,1.15835,1.15783,1.15783,14700000.0
2008-03-04 21:27:00,1.15803,1.15803,1.15771,1.15771,7200000.0
2008-03-04 21:28:00,1.15777,1.15804,1.15758,1.15778,16800000.0
2008-03-04 21:29:00,1.15784,1.15816,1.15772,1.15778,16200000.0
2008-03-04 21:30:00,1.15816,1.15816,1.15775,1.15806,14800000.0
2008-03-04 21:31:00,1.1578,1.15786,1.15739,1.15776,12600000.0
2008-03-04 21:32:00,1.15782,1.15782,1.15744,1.15744,4200000.0
2008-03-04 21:33:00,1.15749,1.15777,1.15749,1.15757,16000000.0
2008-03-04 21:34:00,1.15731,1.15775,1.15731,1.15736,14800000.0
2008-03-04 21:35:00,1.15786,1.15808,1.15752,1.15774,16000000.0
2008-03-04 21:36:00,1.15749,1.15788,1.15745,1.15754,10600000.0
2008-03-04 21:37:00,1.15762,1.1578,1.15752,1.1578,13600000.0
2008-03-04 21:38:00,1.15776,1.15776,1.15734,1.1576,19800000.0
2008-03-04 21:39:00,1.15796,1.15804,1.15739,1.15784,14600000.0
2008-03-04 21:40:00,1.15748,1.15808,1.15748,1.15758,15200000.0
2008-03-04 21:41:00,1.15782,1.15829,1.15752,1.15752,27600000.0
2008-03-04 21:42:00,1.15721,1.15756,1.15702,1.15756,11600000.0
2008-03-04 21:43:00,1.1573,1.1575,1.15728,1.15737,14800000.0
2008-03-04 21:44:00,1.15752,1.1576,1.15731,1.15731,13600000.0
2008-03-04 21:45:00,1.15753,1.15867,1.15753,1.15794,19400000.0
2008-03-04 21:46:00,1.15813,1.15813,1.15792,1.15803,10000000.0
2008-03-04 21:47:00,1.15786,1.15884,1.15786,1.15801,22600000.0
2008-03-04 21:48:00,1.15822,1.15874,1.15822,1.15848,5000000.0
2008-03-04 21:49:00,1.15859,1.15911,1.15837,1.15852,15800000.0
2008-03-04 21:50:00,1.15766,1.15766,1.15708,1.15739,9800000.0
2008-03-04 21:51:00,1.15737,1.15756,1.15737,1.15745,11800000.0
2008-03-04 21:52:00,1.1574,1.15749,1.15704,1.15728,10800000.0
2008-03-04 21:53:00,1.15682,1.15727,1.15661,1.15661,14000000.0
2008-03-04 21:54:00,1.15682,1.15762,1.15682,1.15716,19400000.0
2008-03-04 21:55:00,1.15678,1.15693,1.15649,1.15693,10400000.0
2008-03-04 21:56:00,1.15639,1.1568,1.15635,1.1568,10600000.0
2008-03-04 21:57:00,1.15741,1.15741,1.15706,1.15724,13600000.0
2008-03-04 21:58:00,1.15702,1.15728,1.15652,1.15728,10600000.0
2008-03-04 21:59:00,1.15718,1.15724,1.1567,1.15724,23800000.0
2008-03-04 22:00:00,1.1575,1.15767,1.1571,1.15734,11800000.0
2008-03-04 22:01:00,1.15736,1.15792,1.15736,1.15792,3200000.0
2008-03-04 22:02:00,1.157,1.157,1.1564,1.1566,11000000.0
2008-03-04 22:03:00,1.15793,1.15825,1.15791,1.15822,11000000.0
2008-03-04 22:04:00,1.15789,1.15804,1.15764,1.15801,7800000.0
2008-03-04 22:05:00,1.15782,1.1581,1.15736,1.15796,12000000.0
2008-03-04 22:06:00,1.15788,1.15841,1.15787,1.15787,4800000.0
2008-03-04 22:07:00,1.15724,1.15724,1.15668,1.15687,18800000.0
2008-03-04 22:08:00,1.15716,1.15785,1.15715,1.15751,23000000.0
2008-03-04 22:09:00,1.15773,1.15844,1.15773,1.15827,24600000.0
2008-03-04 22:10:00,1.15825,1.15861,1.15825,1.15842,16400000.0
2008-03-04 22:11:00,1.15735,1.15789,1.15735,1.15753,10400000.0
2008-03-04 22:12:00,1.15799,1.15799,1.15781,1.15783,15400000.0
2008-03-04 22:13:00,1.15762,1.15793,1.15762,1.15789,18400000.0
2008-03-04 22:14:00,1.15748,1.15808,1.15722,1.15769,15200000.0
2008-03-04 22:15:00,1.15818,1.15835,1.15791,1.15807,9400000.0
2008-03-04 22:16:00,1.15818,1.15818,1.15739,1.15739,16200000.0
2008-03-04 22:17:00,1.15746,1.15759,1.15718,1.15722,13600000.0
2008-03-04 22:18:00,1.1571,1.15752,1.1571,1.15752,28300000.0
2008-03-04 22:19:00,1.15732,1.15732,1.15658,1.15701,10800000.0
2008-03-04 22:20:00,1.15714,1.15714,1.15674,1.15683,15400000.0
2008-03-04 22:21:00,1.15676,1.15681,1.15655,1.15663,28400000.0
2008-03-04 22:22:00,1.1574,1.1576,1.1573,1.1575,9600000.0
2008-03-04 22:23:00,1.15655,1.15695,1.15645,1.15659,9600000.0
2008-03-04 22:24:00,1.15694,1.15706,1.15675,1.15694,10600000.0
2008-03-04 22:25:00,1.15711,1.15734,1.15679,1.15696,15400000.0
2008-03-04 22:26:00,1.15698,1.15698,1.15658,1.15673,9800000.0
2008-03-04 22:27:00,1.1568,1.1568,1.15641,1.15641,9200000.0
2008-03-04 22:28:00,1.15608,1.15638,1.15596,1.15638,14600000.0
2008-03-04 22:29:00,1.15642,1.1568,1.15632,1.15632,10600000.0
2008-03-04 22:30:00,1.15654,1.15702,1.1564,1.15701,12800000.0
2008-03-04 22:31:00,1.15711,1.15765,1.15709,1.15724,8200000.0
2008-03-04 22:32:00,1.1571,1.15743,1.15696,1.15701,18200000.0
2008-03-04 22:33:00,1.15669,1.15699,1.15636,1.1565,28400000.0
2008-03-04 22:34:00,1.15678,1.15678,1.15643,1.15655,14800000.0
2008-03-04 22:35:00,1.15665,1.15693,1.15643,1.15668,16800000.0
2008-03-04 22:36:00,1.1567,1.1567,1.15596,1.15596,13800000.0
2008-03-04 22:37:00,1.15627,1.15649,1.15581,1.15626,22200000.0
2008-03-04 22:38:00,1.1562,1.15679,1.1562,1.1566,6800000.0
2008-03-04 22:39:00,1.15672,1.15677,1.15631,1.15631,6000000.0
2008-03-04 22:40:00,1.15645,1.15662,1.15616,1.15616,13200000.0
2008-03-04 22:41:00,1.15654,1.1569,1.15653,1.15688,8000000.0
2008-03-04 22:42:00,1.15694,1.15728,1.15694,1.15696,15400000.0
2008-03-04 22:43:00,1.15712,1.15756,1.15712,1.15741,11800000.0
2008-03-04 22:44:00,1.15713,1.15713,1.15651,1.15651,10000000.0
2008-03-04 22:45:00,1.15666,1.15704,1.1564,1.15704,15600000.0
2008-03-04 22:46:00,1.15635,1.15683,1.15614,1.15641,18200000.0
2008-03-04 22:47:00,1.15628,1.15628,1.15573,1.15587,10400000.0
2008-03-04 22:48:00,1.15612,1.15652,1.15578,1.15652,22400000.0
2008-03-04 22:49:00,1.15659,1.15659,1.1564,1.1564,4200000.0
2008-03-04 22:50:00,1.15638,1.15665,1.15608,1.15641,23600000.0
2008-03-04 22:51:00,1.1559,1.156,1.15574,1.156,22400000.0
2008-03-04 22:52:00,1.15578,1.15578,1.15545,1.15545,18800000.0
2008-03-04 22:53:00,1.1553,1.15599,1.1553,1.15543,8800000.0
2008-03-04 22:54:00,1.15563,1.15594,1.15539,1.15539,21800000.0
2008-03-04 22:55:00,1.15515,1.15543,1.15513,1.15542,10800000.0
2008-03-04 22:56:00,1.1552,1.15575,1.15518,1.15575,9200000.0
2008-03-04 22:57:00,1.1557,1.15581,1.15549,1.15549,9800000.0
2008-03-04 22:58:00,1.15557,1.15578,1.15543,1.15561,15400000.0
2008-03-04 22:59:00,1.1556,1.15665,1.1556,1.15665,16000000.0
2008-03-04 23:00:00,1.15653,1.15672,1.15627,1.15672,13200000.0
2008-03-04 23:01:00,1.15684,1.15684,1.1564,1.1564,4200000.0
2008-03-04 23:02:00,1.15651,1.15681,1.15618,1.15655,11000000.0
2008-03-04 23:03:00,1.15617,1.15637,1.15617,1.15637,6600000.0
2008-03-04 23:04:00,1.15634,1.15692,1.15634,1.15692,14000000.0
2008-03-04 23:05:00,1.15702,1.15714,1.15682,1.15682,18000000.0
2008-03-04 23:06:00,1.15727,1.15727,1.1569,1.1569,7600000.0
2008-03-04 23:07:00,1.15681,1.15767,1.15656,1.15767,12000000.0
2008-03-04 23:08:00,1.1576,1.15784,1.15746,1.15746,13000000.0
2008-03-04 23:09:00,1.15772,1.15772,1.15749,1.15757,11000000.0
2008-03-04 23:10:00,1.15741,1.15746,1.15684,1.15684,30000000.0
2008-03-04 23:11:00,1.15663,1.15687,1.1566,1.15681,15800000.0
2008-03-04 23:12:00,1.15647,1.15721,1.15647,1.15698,14400000.0
2008-03-04 23:13:00,1.1566,1.1577,1.1566,1.1575,9000000.0
2008-03-04 23:14:00,1.15684,1.15728,1.15602,1.15602,9000000.0
2008-03-04 23:15:00,1.15617,1.15622,1.15617,1.15622,6400000.0
2008-03-04 23:16:00,1.15639,1.15703,1.15639,1.15653,18400000.0
2008-03-04 23:17:00,1.15657,1.157,1.15629,1.157,15800000.0
2008-03-04 23:18:00,1.15644,1.15664,1.15628,1.15628,17800000.0
2008-03-04 23:19:00,1.15644,1.15664,1.15609,1.15637,11800000.0
2008-03-04 23:20:00,1.15627,1.15669,1.15618,1.15647,16800000.0
2008-03-04 23:21:00,1.15667,1.15667,1.15623,1.15659,9000000.0
2008-03-04 23:22:00,1.1577,1.15797,1.15723,1.15723,19600000.0
2008-03-04 23:23:00,1.15748,1.15765,1.15714,1.15734,14600000.0
2008-03-04 23:24:00,1.15697,1.15722,1.15681,1.15716,10600000.0
2008-03-04 23:25:00,1.1577,1.1577,1.1571,1.1575,20400000.0
2008-03-04 23:26:00,1.15767,1.15775,1.15732,1.15775,20400000.0
2008-03-04 23:27:00,1.15731,1.15771,1.15731,1.15761,9200000.0
2008-03-04 23:28:00,1.15759,1.15759,1.157,1.15752,11600000.0
2008-03-04 23:29:00,1.15743,1.15791,1.15714,1.15752,13000000.0
2008-03-04 23:30:00,1.15772,1.15772,1.15742,1.15742,19800000.0
2008-03-04 23:31:00,1.15775,1.15775,1.15738,1.15738,13000000.0
2008-03-04 23:32:00,1.15752,1.15811,1.15752,1.15778,13200000.0
2008-03-04 23:33:00,1.15792,1.15805,1.15786,1.15786,12200000.0
2008-03-04 23:34:00,1.15787,1.15833,1.15783,1.15801,12400000.0
2008-03-04 23:35:00,1.15761,1.15803,1.15739,1.15778,7200000.0
2008-03-04 23:36:00,1.158,1.15809,1.15771,1.15771,10400000.0
2008-03-04 23:37:00,1.15776,1.15817,1.15773,1.15773,4600000.0
2008-03-04 23:38:00,1.15781,1.15788,1.15764,1.15777,14400000.0
2008-03-04 23:39:00,1.15754,1.15806,1.15754,1.15781,14800000.0
2008-03-04 23:40:00,1.15762,1.15771,1.15755,1.15763,5800000.0
2008-03-04 23:41:00,1.15793,1.15793,1.1574,1.15771,16000000.0
2008-03-04 23:42:00,1.15771,1.15822,1.15758,1.15799,10000000.0
2008-03-04 23:43:00,1.15764,1.15804,1.15764,1.15777,10400000.0
2008-03-04 23:44:00,1.15755,1.15788,1.15732,1.15788,10400000.0
2008-03-04 23:45:00,1.15787,1.15815,1.15759,1.15771,15800000.0
2008-03-04 23:46:00,1.1576,1.1579,1.15739,1.15765,26800000.0
2008-03-04 23:47:00,1.1569,1.1573,1.1569,1.1573,10800000.0
2008-03-04 23:48:00,1.15762,1.15791,1.15755,1.15791,10800000.0
2008-03-04 23:49:00,1.15767,1.15811,1.1576,1.1576,17600000.0
2008-03-04 23:50:00,1.1575,1.1579,1.1572,1.1579,9600000.0
2008-03-04 23:51:00,1.15762,1.1578,1.15757,1.15768,9600000.0
2008-03-04 23:52:00,1.15766,1.15769,1.15754,1.15754,13600000.0
2008-03-04 23:53:00,1.15734,1.1575,1.15721,1.15743,19400000.0
2008-03-04 23:54:00,1.15737,1.15739,1.15711,1.15711,12200000.0
2008-03-04 23:55:00,1.15719,1.15748,1.15718,1.15748,12400000.0
2008-03-04 23:56:00,1.15713,1.15743,1.15689,1.15743,11200000.0
2008-03-04 23:57:00,1.15684,1.15747,1.15684,1.15736,9000000.0
2008-03-04 23:58:00,1.15739,1.1575,1.15732,1.15742,12600000.0
2008-03-04 23:59:00,1.15744,1.15744,1.15668,1.15668,11600000.0
2008-03-05 00:00:00,1.1565,1.1565,1.15593,1.15608,21200000.0
2008-03-05 00:01:00,1.15651,1.15651,1.1562,1.15633,19600000.0
2008-03-05 00:02:00,1.1569,1.157,1.15683,1.15684,18200000.0
2008-03-05 00:03:00,1.15631,1.15678,1.15627,1.15678,17000000.0
2008-03-05 00:04:00,1.15649,1.15668,1.15649,1.15668,3200000.0
2008-03-05 00:05:00,1.15655,1.15701,1.15647,1.15687,22600000.0
2008-03-05 00:06:00,1.15636,1.15636,1.15591,1.15629,15400000.0
2008-03-05 00:07:00,1.15684,1.15684,1.15619,1.15619,6600000.0
2008-03-05 00:08:00,1.1562,1.15664,1.1562,1.15639,21200000.0
2008-03-05 00:09:00,1.15673,1.15711,1.15673,1.15696,11600000.0
2008-03-05 00:10:00,1.15679,1.15722,1.15679,1.15704,6800000.0
2008-03-05 00:11:00,1.15678,1.15678,1.1566,1.15673,7800000.0
2008-03-05 00:12:00,1.15657,1.1571,1.1561,1.1571,18400000.0
2008-03-05 00:13:00,1.15658,1.15698,1.15658,1.15698,21200000.0
2008-03-05 00:14:00,1.1572,1.15721,1.15718,1.15721,5800000.0
2008-03-05 00:15:00,1.15758,1.15758,1.15713,1.15714,4800000.0
2008-03-05 00:16:00,1.1574,1.1576,1.1574,1.1576,2000000.0
2008-03-05 00:17:00,1.15764,1.15801,1.15761,1.15789,9400000.0
2008-03-05 00:18:00,1.15755,1.15793,1.15744,1.15784,22400000.0
2008-03-05 00:19:00,1.15751,1.15777,1.15751,1.15777,4400000.0
2008-03-05 00:20:00,1.15781,1.15781,1.15732,1.15735,11600000.0
2008-03-05 00:21:00,1.15746,1.1576,1.15718,1.15727,11600000.0
2008-03-05 00:22:00,1.15738,1.15738,1.1571,1.1571,4200000.0
2008-03-05 00:23:00,1.15724,1.15761,1.15723,1.1574,16200000.0
2008-03-05 00:24:00,1.15745,1.15745,1.15718,1.15718,15600000.0
2008-03-05 00:25:00,1.1572,1.15733,1.15671,1.15671,20800000.0
2008-03-05 00:26:00,1.15632,1.15679,1.15614,1.15614,16000000.0
2008-03-05 00:27:00,1.15622,1.15684,1.15622,1.15684,15400000.0
2008-03-05 00:28:00,1.1569,1.15692,1.15677,1.15692,7200000.0
2008-03-05 00:29:00,1.15707,1.15734,1.15687,1.1569,12600000.0
2008-03-05 00:30:00,1.15691,1.15735,1.15676,1.15735,20000000.0
2008-03-05 00:31:00,1.15712,1.15751,1.15712,1.15733,20800000.0
2008-03-05 00:32:00,1.15727,1.15795,1.15727,1.15749,8800000.0
2008-03-05 00:33:00,1.15739,1.15739,1.15712,1.15712,4800000.0
2008-03-05 00:34:00,1.15739,1.15748,1.15739,1.15748,3200000.0
2008-03-05 00:35:00,1.15713,1.15752,1.15713,1.15743,16600000.0
2008-03-05 00:36:00,1.1585,1.1587,1.1583,1.1584,9000000.0
2008-03-05 00:37:00,1.15791,1.15791,1.15721,1.15733,9000000.0
2008-03-05 00:38:00,1.1585,1.1588,1.1585,1.1588,12400000.0
2008-03-05 00:39:00,1.15741,1.15752,1.15725,1.15736,12400000.0
2008-03-05 00:40:00,1.15758,1.15758,1.15705,1.15718,13600000.0
2008-03-05 00:41:00,1.15694,1.15754,1.15694,1.15716,19200000.0
2008-03-05 00:42:00,1.15729,1.15732,1.15681,1.15706,10000000.0
2008-03-05 00:43:00,1.15659,1.15659,1.15615,1.15615,12600000.0
2008-03-05 00:44:00,1.15604,1.15615,1.15592,1.15607,21200000.0
2008-03-05 00:45:00,1.15674,1.15674,1.15645,1.15661,17400000.0
2008-03-05 00:46:00,1.15698,1.15707,1.15675,1.15691,23400000.0
2008-03-05 00:47:00,1.15681,1.15681,1.15663,1.1568,12600000.0
2008-03-05 00:48:00,1.15665,1.15687,1.15636,1.15661,17600000.0
2008-03-05 00:49:00,1.15693,1.15694,1.15647,1.15659,17800000.0
2008-03-05 00:50:00,1.15665,1.157,1.15665,1.15699,10600000.0
2008-03-05 00:51:00,1.15728,1.15728,1.15693,1.15693,6800000.0
2008-03-05 00:52:00,1.1583,1.1583,1.1583,1.1583,9800000.0
2008-03-05 00:53:00,1.15664,1.15726,1.15664,1.15726,9800000.0
2008-03-05 00:54:00,1.15724,1.15764,1.15707,1.15764,27600000.0
2008-03-05 00:55:00,1.15743,1.15743,1.15675,1.1571,15400000.0
2008-03-05 00:56:00,1.15751,1.15751,1.15701,1.15701,4600000.0
2008-03-05 00:57:00,1.15733,1.15747,1.15718,1.15722,7400000.0
2008-03-05 00:58:00,1.1579,1.1582,1.1578,1.1582,14200000.0
2008-03-05 00:59:00,1.1581,1.1582,1.1581,1.1582,14200000.0
2008-03-05 01:00:00,1.15754,1.15764,1.15709,1.1574,14200000.0
2008-03-05 01:01:00,1.15699,1.15748,1.15699,1.15726,12800000.0
2008-03-05 01:02:00,1.15714,1.15748,1.15714,1.15737,7000000.0
2008-03-05 01:03:00,1.15741,1.15772,1.15741,1.15767,12400000.0
2008-03-05 01:04:00,1.1574,1.15782,1.1574,1.1576,11200000.0
2008-03-05 01:05:00,1.15772,1.15809,1.15758,1.15775,25000000.0
2008-03-05 01:06:00,1.15775,1.15824,1.15768,1.15824,16800000.0
2008-03-05 01:07:00,1.1587,1.1587,1.1581,1.15834,8800000.0
2008-03-05 01:08:00,1.1581,1.15824,1.15768,1.15801,27400000.0
2008-03-05 01:09:00,1.15786,1.15837,1.15782,1.15787,14800000.0
2008-03-05 01:10:00,1.1582,1.1583,1.1582,1.1583,14400000.0
2008-03-05 01:11:00,1.1585,1.1585,1.1584,1.1585,14400000.0
2008-03-05 01:12:00,1.15799,1.15799,1.15708,1.15725,14400000.0
2008-03-05 01:13:00,1.15724,1.15757,1.15713,1.1574,21600000.0
2008-03-05 01:14:00,1.15726,1.15758,1.1571,1.15742,8800000.0
2008-03-05 01:15:00,1.15752,1.15767,1.15702,1.15729,15900000.0
2008-03-05 01:16:00,1.15719,1.15719,1.15704,1.15704,2600000.0
2008-03-05 01:17:00,1.158,1.1589,1.158,1.1589,19200000.0
2008-03-05 01:18:00,1.1571,1.1576,1.1571,1.15721,19200000.0
2008-03-05 01:19:00,1.15762,1.15778,1.15722,1.15732,8400000.0
2008-03-05 01:20:00,1.15742,1.15743,1.15719,1.15719,8200000.0
2008-03-05 01:21:00,1.15725,1.15798,1.15721,1.15798,14200000.0
2008-03-05 01:22:00,1.15787,1.15787,1.15761,1.15761,12200000.0
2008-03-05 01:23:00,1.15759,1.15762,1.15689,1.15725,6200000.0
2008-03-05 01:24:00,1.15731,1.15797,1.15727,1.15797,14800000.0
2008-03-05 01:25:00,1.15779,1.15806,1.15779,1.15796,15800000.0
2008-03-05 01:26:00,1.15823,1.15835,1.15775,1.15835,11000000.0
2008-03-05 01:27:00,1.15802,1.15815,1.1579,1.15799,9000000.0
2008-03-05 01:28:00,1.1578,1.1578,1.15768,1.15768,4000000.0
2008-03-05 01:29:00,1.1586,1.1587,1.1584,1.1586,14200000.0
2008-03-05 01:30:00,1.15778,1.15847,1.15778,1.15815,14200000.0
2008-03-05 01:31:00,1.15861,1.15877,1.15855,1.15877,10000000.0
2008-03-05 01:32:00,1.15815,1.15817,1.15774,1.15774,5400000.0
2008-03-05 01:33:00,1.15832,1.15842,1.15811,1.15842,19400000.0
2008-03-05 01:34:00,1.1582,1.1582,1.15785,1.1579,21400000.0
2008-03-05 01:35:00,1.15804,1.15824,1.15793,1.15805,21600000.0
2008-03-05 01:36:00,1.15816,1.1582,1.15788,1.15802,11200000.0
2008-03-05 01:37:00,1.1579,1.1586,1.1574,1.1583,23200000.0
2008-03-05 01:38:00,1.15802,1.15878,1.15802,1.15836,23200000.0
2008-03-05 01:39:00,1.15862,1.15881,1.15843,1.15881,13800000.0
2008-03-05 01:40:00,1.1581,1.15897,1.1581,1.1587,6400000.0
2008-03-05 01:41:00,1.15856,1.15863,1.15801,1.15834,13400000.0
2008-03-05 01:42:00,1.15908,1.15908,1.15855,1.15897,9800000.0
2008-03-05 01:43:00,1.1582,1.1582,1.1582,1.1582,3200000.0
2008-03-05 01:44:00,1.15809,1.15821,1.15788,1.15788,12200000.0
2008-03-05 01:45:00,1.15816,1.15867,1.15771,1.15832,11600000.0
2008-03-05 01:46:00,1.15869,1.15884,1.15857,1.15867,7600000.0
2008-03-05 01:47:00,1.15838,1.15848,1.15794,1.15848,21000000.0
2008-03-05 01:48:00,1.15803,1.15856,1.15803,1.15827,14200000.0
2008-03-05 01:49:00,1.15847,1.15847,1.15794,1.15794,14400000.0
2008-03-05 01:50:00,1.15855,1.15855,1.15795,1.15798,9000000.0
2008-03-05 01:51:00,1.15777,1.15843,1.15759,1.15843,21000000.0
2008-03-05 01:52:00,1.1578,1.158,1.1573,1.1579,17600000.0
2008-03-05 01:53:00,1.15783,1.15783,1.15769,1.15781,17600000.0
2008-03-05 01:54:00,1.15791,1.15816,1.15756,1.15783,13200000.0
2008-03-05 01:55:00,1.15785,1.15803,1.15776,1.15782,14800000.0
2008-03-05 01:56:00,1.1586,1.1587,1.1577,1.1581,16600000.0
2008-03-05 01:57:00,1.1578,1.15807,1.15763,1.15807,16600000.0
2008-03-05 01:58:00,1.15774,1.15797,1.15752,1.15797,11600000.0
2008-03-05 01:59:00,1.15764,1.15774,1.15739,1.15766,10000000.0
2008-03-05 02:00:00,1.1576,1.15822,1.1576,1.15788,14400000.0
2008-03-05 02:01:00,1.15802,1.15826,1.15793,1.15801,12800000.0
2008-03-05 02:02:00,1.1586,1.159,1.1586,1.159,21400000.0
2008-03-05 02:03:00,1.15799,1.15824,1.1578,1.15824,21400000.0
2008-03-05 02:04:00,1.159,1.1591,1.1589,1.159,16200000.0
2008-03-05 02:05:00,1.15829,1.15839,1.15779,1.15811,16200000.0
2008-03-05 02:06:00,1.15815,1.15861,1.15815,1.15849,28400000.0
2008-03-05 02:07:00,1.15849,1.15849,1.15789,1.15815,15600000.0
2008-03-05 02:08:00,1.15802,1.15839,1.15802,1.15826,11400000.0
2008-03-05 02:09:00,1.15821,1.15849,1.15817,1.15817,13400000.0
2008-03-05 02:10:00,1.1598,1.1603,1.1597,1.1599,13000000.0
2008-03-05 02:11:00,1.15845,1.15861,1.15809,1.15809,13000000.0
2008-03-05 02:12:00,1.1583,1.1583,1.15809,1.15814,11600000.0
2008-03-05 02:13:00,1.15825,1.15847,1.15809,1.15809,11400000.0
2008-03-05 02:14:00,1.158,1.15834,1.15788,1.15816,9400000.0
2008-03-05 02:15:00,1.15813,1.15852,1.15813,1.15852,17800000.0
2008-03-05 02:16:00,1.15874,1.15874,1.15817,1.15817,13600000.0
2008-03-05 02:17:00,1.15831,1.15866,1.15811,1.15839,17200000.0
2008-03-05 02:18:00,1.15823,1.15829,1.15791,1.15791,14600000.0
2008-03-05 02:19:00,1.15815,1.15869,1.15794,1.158,8000000.0
2008-03-05 02:20:00,1.15804,1.15868,1.15778,1.15834,27600000.0
2008-03-05 02:21:00,1.15831,1.15843,1.15819,1.15821,10800000.0
2008-03-05 02:22:00,1.15804,1.15827,1.15793,1.15796,17000000.0
2008-03-05 02:23:00,1.15751,1.15805,1.15751,1.15768,24800000.0
2008-03-05 02:24:00,1.15773,1.15808,1.15773,1.15804,8600000.0
2008-03-05 02:25:00,1.15799,1.15836,1.15799,1.15836,8400000.0
2008-03-05 02:26:00,1.15888,1.15888,1.15831,1.15834,15200000.0
2008-03-05 02:27:00,1.15831,1.15878,1.15813,1.15813,23800000.0
2008-03-05 02:28:00,1.1581,1.15823,1.15787,1.15799,12400000.0
2008-03-05 02:29:00,1.15823,1.15843,1.1581,1.1581,13400000.0
2008-03-05 02:30:00,1.15899,1.15933,1.15855,1.159,36600000.0
2008-03-05 02:31:00,1.15861,1.15861,1.15779,1.15825,10400000.0
2008-03-05 02:32:00,1.1583,1.15848,1.15729,1.15729,10000000.0
2008-03-05 02:33:00,1.15703,1.15761,1.15703,1.1573,14400000.0
2008-03-05 02:34:00,1.15797,1.15808,1.15728,1.15808,12200000.0
2008-03-05 02:35:00,1.15784,1.15795,1.15778,1.15785,5600000.0
2008-03-05 02:36:00,1.15729,1.15763,1.15729,1.15737,16600000.0
2008-03-05 02:37:00,1.15755,1.15778,1.15749,1.15749,16600000.0
2008-03-05 02:38:00,1.15756,1.15789,1.15746,1.1577,18000000.0
2008-03-05 02:39:00,1.15786,1.15795,1.15761,1.15795,7200000.0
2008-03-05 02:40:00,1.1579,1.1582,1.1577,1.1582,14400000.0
2008-03-05 02:41:00,1.15838,1.15851,1.15788,1.15807,31800000.0
2008-03-05 02:42:00,1.15825,1.15825,1.15735,1.15776,23600000.0
2008-03-05 02:43:00,1.15779,1.1579,1.15762,1.15762,23000000.0
2008-03-05 02:44:00,1.15788,1.15798,1.15757,1.15772,34600000.0
2008-03-05 02:45:00,1.15774,1.15803,1.15751,1.15756,19000000.0
2008-03-05 02:46:00,1.15726,1.15775,1.15714,1.15775,11000000.0
2008-03-05 02:47:00,1.15769,1.15797,1.15765,1.15765,18800000.0
2008-03-05 02:48:00,1.15767,1.15797,1.15765,1.15787,18600000.0
2008-03-05 02:49:00,1.15761,1.15799,1.15742,1.15799,10000000.0
2008-03-05 02:50:00,1.15796,1.15796,1.15771,1.15793,11400000.0
2008-03-05 02:51:00,1.15787,1.15787,1.157,1.15724,12400000.0
2008-03-05 02:52:00,1.15765,1.15768,1.1572,1.1575,26000000.0
2008-03-05 02:53:00,1.15761,1.15786,1.15732,1.15744,13200000.0
2008-03-05 02:54:00,1.15741,1.158,1.15736,1.15788,25000000.0
2008-03-05 02:55:00,1.15785,1.15828,1.15779,1.15788,21600000.0
2008-03-05 02:56:00,1.15799,1.15802,1.15763,1.15766,19400000.0
2008-03-05 02:57:00,1.1582,1.15833,1.15817,1.15828,23600000.0
2008-03-05 02:58:00,1.15847,1.15906,1.15818,1.15853,15200000.0
2008-03-05 02:59:00,1.15856,1.15894,1.15833,1.15871,21400000.0
2008-03-05 03:00:00,1.15861,1.15861,1.15789,1.15824,9400000.0
2008-03-05 03:01:00,1.15833,1.15862,1.15803,1.15823,25000000.0
2008-03-05 03:02:00,1.1585,1.15879,1.15806,1.15806,9200000.0
2008-03-05 03:03:00,1.16,1.1602,1.16,1.1602,18800000.0
2008-03-05 03:04:00,1.15862,1.15897,1.15851,1.15854,18800000.0
2008-03-05 03:05:00,1.15901,1.15913,1.15887,1.15906,20000000.0
2008-03-05 03:06:00,1.15939,1.15957,1.15914,1.15926,11800000.0
2008-03-05 03:07:00,1.15916,1.15958,1.15916,1.15958,14000000.0
2008-03-05 03:08:00,1.15984,1.15997,1.15962,1.15971,22800000.0
2008-03-05 03:09:00,1.15964,1.15968,1.15927,1.15927,12600000.0
2008-03-05 03:10:00,1.15955,1.15955,1.15922,1.15922,21000000.0
2008-03-05 03:11:00,1.15937,1.15969,1.15937,1.15969,17000000.0
2008-03-05 03:12:00,1.15995,1.16005,1.15967,1.15979,19200000.0
2008-03-05 03:13:00,1.15961,1.15983,1.15961,1.15961,7400000.0
2008-03-05 03:14:00,1.1599,1.1599,1.15951,1.15975,10200000.0
2008-03-05 03:15:00,1.15942,1.15976,1.15942,1.15952,19000000.0
2008-03-05 03:16:00,1.15969,1.15972,1.15925,1.15944,22800000.0
2008-03-05 03:17:00,1.15946,1.15965,1.1594,1.15965,10400000.0
2008-03-05 03:18:00,1.15935,1.16042,1.15935,1.15969,29800000.0
2008-03-05 03:19:00,1.15943,1.16002,1.15905,1.15924,25800000.0
2008-03-05 03:20:00,1.15947,1.15968,1.15912,1.15912,17000000.0
2008-03-05 03:21:00,1.1605,1.1605,1.1602,1.1603,6800000.0
2008-03-05 03:22:00,1.15937,1.15955,1.15931,1.15955,6800000.0
2008-03-05 03:23:00,1.15978,1.15978,1.1595,1.15958,18600000.0
2008-03-05 03:24:00,1.1606,1.161,1.1605,1.1608,24400000.0
2008-03-05 03:25:00,1.15986,1.15986,1.15944,1.15944,24400000.0
2008-03-05 03:26:00,1.15966,1.15998,1.15941,1.15941,16800000.0
2008-03-05 03:27:00,1.15965,1.15978,1.15945,1.15972,9000000.0
2008-03-05 03:28:00,1.16002,1.16021,1.15993,1.16009,18600000.0
2008-03-05 03:29:00,1.16024,1.16097,1.16014,1.16023,16000000.0
2008-03-05 03:30:00,1.16023,1.16053,1.16002,1.16033,13400000.0
2008-03-05 03:31:00,1.15967,1.16015,1.15967,1.15998,11400000.0
2008-03-05 03:32:00,1.16063,1.16141,1.16037,1.16074,16000000.0
2008-03-05 03:33:00,1.16054,1.16096,1.16049,1.16096,12600000.0
2008-03-05 03:34:00,1.16051,1.16051,1.16026,1.16026,2000000.0
2008-03-05 03:35:00,1.16033,1.16033,1.15986,1.16004,11000000.0
2008-03-05 03:36:00,1.16015,1.1606,1.15978,1.16031,15600000.0
2008-03-05 03:37:00,1.16017,1.16017,1.16017,1.16017,3400000.0
2008-03-05 03:38:00,1.16017,1.16024,1.16011,1.16011,15600000.0
2008-03-05 03:39:00,1.16012,1.16016,1.15997,1.16001,6800000.0
2008-03-05 03:40:00,1.1599,1.16018,1.15965,1.16001,9200000.0
2008-03-05 03:41:00,1.16008,1.16023,1.16008,1.16023,10400000.0
2008-03-05 03:42:00,1.15992,1.16058,1.15992,1.16036,12600000.0
2008-03-05 03:43:00,1.1604,1.1605,1.1604,1.1604,6200000.0
2008-03-05 03:44:00,1.16013,1.16042,1.15992,1.16042,6200000.0
2008-03-05 03:45:00,1.16052,1.16079,1.16042,1.16056,13200000.0
2008-03-05 03:46:00,1.16092,1.16092,1.1605,1.1605,10200000.0
2008-03-05 03:47:00,1.1603,1.1604,1.1602,1.1604,18400000.0
2008-03-05 03:48:00,1.16071,1.16136,1.16065,1.1609,18400000.0
2008-03-05 03:49:00,1.16092,1.16092,1.16056,1.16062,25600000.0
2008-03-05 03:50:00,1.16027,1.1609,1.16027,1.16057,16400000.0
2008-03-05 03:51:00,1.16045,1.16045,1.16007,1.1603,19800000.0
2008-03-05 03:52:00,1.16063,1.16063,1.16005,1.16005,9600000.0
2008-03-05 03:53:00,1.16004,1.16019,1.15984,1.15984,23600000.0
2008-03-05 03:54:00,1.1601,1.1601,1.15972,1.16003,23000000.0
2008-03-05 03:55:00,1.15996,1.16017,1.15939,1.15996,25000000.0
2008-03-05 03:56:00,1.15952,1.16045,1.15952,1.15999,10200000.0
2008-03-05 03:57:00,1.15998,1.15998,1.15941,1.15941,10800000.0
2008-03-05 03:58:00,1.15984,1.16013,1.1597,1.15991,24400000.0
2008-03-05 03:59:00,1.1598,1.15997,1.15967,1.15967,5200000.0
2008-03-05 04:00:00,1.15992,1.15992,1.15929,1.15929,11000000.0
2008-03-05 04:01:00,1.15995,1.15995,1.15956,1.15966,15000000.0
2008-03-05 04:02:00,1.15963,1.15975,1.15953,1.15975,18800000.0
2008-03-05 04:03:00,1.161,1.1611,1.161,1.1611,15400000.0
2008-03-05 04:04:00,1.15991,1.16027,1.15991,1.16001,15400000.0
2008-03-05 04:05:00,1.15995,1.16044,1.15995,1.16,13400000.0
2008-03-05 04:06:00,1.16003,1.16003,1.15975,1.15991,9600000.0
2008-03-05 04:07:00,1.15992,1.1601,1.15976,1.1601,19800000.0
2008-03-05 04:08:00,1.15958,1.15965,1.15935,1.15965,11200000.0
2008-03-05 04:09:00,1.15996,1.16025,1.15978,1.16025,9600000.0
2008-03-05 04:10:00,1.15995,1.1601,1.15968,1.15968,11000000.0
2008-03-05 04:11:00,1.1609,1.1609,1.1606,1.1606,13200000.0
2008-03-05 04:12:00,1.15996,1.16004,1.15979,1.15991,13200000.0
2008-03-05 04:13:00,1.1601,1.16016,1.15986,1.16016,14600000.0
2008-03-05 04:14:00,1.15997,1.16022,1.15993,1.16018,10600000.0
2008-03-05 04:15:00,1.1608,1.1608,1.1603,1.1604,11400000.0
2008-03-05 04:16:00,1.16001,1.1603,1.15974,1.15986,11400000.0
2008-03-05 04:17:00,1.16023,1.16039,1.16002,1.16002,9200000.0
2008-03-05 04:18:00,1.16001,1.16036,1.15989,1.16003,16800000.0
2008-03-05 04:19:00,1.15993,1.16034,1.15983,1.16018,18000000.0
2008-03-05 04:20:00,1.15992,1.16031,1.15979,1.16031,9800000.0
2008-03-05 04:21:00,1.16008,1.16062,1.16008,1.16051,20200000.0
2008-03-05 04:22:00,1.15993,1.16065,1.15992,1.16065,11200000.0
2008-03-05 04:23:00,1.1604,1.1609,1.1604,1.1604,8000000.0
2008-03-05 04:24:00,1.16053,1.16055,1.16053,1.16053,8000000.0
2008-03-05 04:25:00,1.1605,1.16073,1.16012,1.16047,13600000.0
2008-03-05 04:26:00,1.16035,1.16084,1.1603,1.16034,20400000.0
2008-03-05 04:27:00,1.16085,1.16085,1.1605,1.16084,12200000.0
2008-03-05 04:28:00,1.16049,1.16049,1.1597,1.16005,17200000.0
2008-03-05 04:29:00,1.1605,1.1606,1.1605,1.1606,10000000.0
2008-03-05 04:30:00,1.16034,1.16057,1.1603,1.1605,10000000.0
2008-03-05 04:31:00,1.16067,1.16075,1.16028,1.16075,10000000.0
2008-03-05 04:32:00,1.16015,1.1606,1.16015,1.16047,13600000.0
2008-03-05 04:33:00,1.16075,1.16075,1.16037,1.16037,7400000.0
2008-03-05 04:34:00,1.16054,1.16084,1.16054,1.16055,8400000.0
2008-03-05 04:35:00,1.16073,1.16073,1.15998,1.16038,18200000.0
2008-03-05 04:36:00,1.16017,1.16062,1.16017,1.16062,2000000.0
2008-03-05 04:37:00,1.16004,1.16035,1.16,1.16025,13200000.0
2008-03-05 04:38:00,1.1614,1.1616,1.1612,1.1615,2600000.0
2008-03-05 04:39:00,1.16023,1.1603,1.16023,1.1603,2600000.0
2008-03-05 04:40:00,1.16012,1.16028,1.15997,1.15997,8000000.0
2008-03-05 04:41:00,1.1615,1.1616,1.1615,1.1616,8600000.0
2008-03-05 04:42:00,1.1615,1.1619,1.1615,1.1618,8600000.0
2008-03-05 04:43:00,1.16011,1.16012,1.15991,1.15991,8600000.0
2008-03-05 04:44:00,1.16014,1.16031,1.15988,1.16031,10600000.0
2008-03-05 04:45:00,1.15996,1.16017,1.15989,1.15989,7600000.0
2008-03-05 04:46:00,1.15998,1.16018,1.15984,1.1601,15600000.0
2008-03-05 04:47:00,1.15954,1.16002,1.15954,1.15983,12400000.0
2008-03-05 04:48:00,1.16002,1.1604,1.15991,1.16028,12800000.0
2008-03-05 04:49:00,1.16004,1.16022,1.15994,1.16022,11000000.0
2008-03-05 04:50:00,1.16005,1.16017,1.15983,1.15983,6800000.0
2008-03-05 04:51:00,1.1617,1.1617,1.1616,1.1616,2600000.0
2008-03-05 04:52:00,1.16005,1.16018,1.16005,1.16018,2600000.0
2008-03-05 04:53:00,1.16015,1.16047,1.16009,1.16021,10200000.0
2008-03-05 04:54:00,1.16006,1.16016,1.16006,1.1601,9800000.0
2008-03-05 04:55:00,1.16042,1.16042,1.16001,1.16003,7400000.0
2008-03-05 04:56:00,1.1602,1.16048,1.16014,1.1604,8800000.0
2008-03-05 04:57:00,1.1605,1.16062,1.16041,1.16052,16000000.0
2008-03-05 04:58:00,1.16057,1.16073,1.16055,1.16073,7600000.0
2008-03-05 04:59:00,1.1612,1.1614,1.1612,1.1613,14800000.0
2008-03-05 05:00:00,1.16068,1.16091,1.16052,1.16052,14800000.0
2008-03-05 05:01:00,1.16061,1.1611,1.16061,1.16084,28400000.0
2008-03-05 05:02:00,1.16073,1.16097,1.16073,1.16097,3400000.0
2008-03-05 05:03:00,1.16072,1.16125,1.16066,1.16071,16800000.0
2008-03-05 05:04:00,1.16039,1.16106,1.16039,1.16071,13600000.0
2008-03-05 05:05:00,1.16077,1.16095,1.16044,1.16044,11000000.0
2008-03-05 05:06:00,1.16062,1.16097,1.16048,1.16048,5200000.0
2008-03-05 05:07:00,1.161,1.16111,1.16072,1.16081,17400000.0
2008-03-05 05:08:00,1.16066,1.16116,1.1604,1.16051,16600000.0
2008-03-05 05:09:00,1.16127,1.16127,1.16047,1.16054,14800000.0
2008-03-05 05:10:00,1.16053,1.16053,1.16048,1.16048,3200000.0
2008-03-05 05:11:00,1.16051,1.16051,1.16027,1.16027,14200000.0
2008-03-05 05:12:00,1.15973,1.16059,1.15973,1.16014,13200000.0
2008-03-05 05:13:00,1.16061,1.16061,1.15974,1.15998,23000000.0
2008-03-05 05:14:00,1.15998,1.16029,1.15967,1.16006,13600000.0
2008-03-05 05:15:00,1.1601,1.16034,1.15976,1.15999,12200000.0
2008-03-05 05:16:00,1.16019,1.16048,1.15992,1.15992,20400000.0
2008-03-05 05:17:00,1.16013,1.16065,1.15991,1.15991,25000000.0
2008-03-05 05:18:00,1.1606,1.1606,1.1602,1.1602,7200000.0
2008-03-05 05:19:00,1.1604,1.1604,1.1602,1.1602,7200000.0
2008-03-05 05:20:00,1.16012,1.16028,1.15992,1.16028,7200000.0
2008-03-05 05:21:00,1.16,1.1601,1.1592,1.1598,4800000.0
2008-03-05 05:22:00,1.15999,1.16012,1.15989,1.15989,4800000.0
2008-03-05 05:23:00,1.16035,1.16035,1.1594,1.15973,26000000.0
2008-03-05 05:24:00,1.15994,1.16006,1.1599,1.15992,8400000.0
2008-03-05 05:25:00,1.15997,1.16011,1.15986,1.15994,12000000.0
2008-03-05 05:26:00,1.16003,1.16048,1.16003,1.1603,14400000.0
2008-03-05 05:27:00,1.1601,1.1605,1.1601,1.1605,17400000.0
2008-03-05 05:28:00,1.1601,1.1606,1.16,1.1604,17400000.0
2008-03-05 05:29:00,1.1605,1.1605,1.16,1.1604,17400000.0
2008-03-05 05:30:00,1.1603,1.1603,1.1603,1.1603,17400000.0
2008-03-05 05:31:00,1.15988,1.16048,1.15988,1.16025,17400000.0
2008-03-05 05:32:00,1.1607,1.1607,1.16023,1.16023,20800000.0
2008-03-05 05:33:00,1.1606,1.1608,1.1606,1.1608,12400000.0
2008-03-05 05:34:00,1.1605,1.1605,1.1603,1.16049,12400000.0
2008-03-05 05:35:00,1.16064,1.1611,1.16064,1.1607,7800000.0
2008-03-05 05:36:00,1.16069,1.16095,1.16069,1.16077,13000000.0
2008-03-05 05:37:00,1.16081,1.16088,1.16027,1.16086,18600000.0
2008-03-05 05:38:00,1.16081,1.16135,1.16081,1.16095,9200000.0
2008-03-05 05:39:00,1.16087,1.16108,1.16078,1.16096,13000000.0
2008-03-05 05:40:00,1.16103,1.16126,1.16101,1.16107,8200000.0
2008-03-05 05:41:00,1.1611,1.1614,1.1606,1.1608,24600000.0
2008-03-05 05:42:00,1.16106,1.16141,1.16106,1.16135,24600000.0
2008-03-05 05:43:00,1.16155,1.16175,1.16137,1.1615,27200000.0
2008-03-05 05:44:00,1.1612,1.1613,1.161,1.1613,20000000.0
2008-03-05 05:45:00,1.16151,1.16184,1.16121,1.16184,20000000.0
2008-03-05 05:46:00,1.16111,1.16155,1.16106,1.16135,11600000.0
2008-03-05 05:47:00,1.16122,1.16138,1.16112,1.16138,16000000.0
2008-03-05 05:48:00,1.16192,1.16192,1.16142,1.16142,15400000.0
2008-03-05 05:49:00,1.16128,1.16133,1.16104,1.16133,8200000.0
2008-03-05 05:50:00,1.16128,1.16146,1.1611,1.1611,11000000.0
2008-03-05 05:51:00,1.1613,1.1616,1.1613,1.1614,5600000.0
2008-03-05 05:52:00,1.16105,1.16111,1.16083,1.16111,5600000.0
2008-03-05 05:53:00,1.16106,1.16112,1.16098,1.16101,9000000.0
2008-03-05 05:54:00,1.16098,1.16116,1.16076,1.1609,22400000.0
2008-03-05 05:55:00,1.16053,1.16088,1.16052,1.16052,11800000.0
2008-03-05 05:56:00,1.16093,1.1612,1.16069,1.16095,26400000.0
2008-03-05 05:57:00,1.16093,1.16093,1.16042,1.16042,10600000.0
2008-03-05 05:58:00,1.16074,1.16109,1.16074,1.1608,9400000.0
2008-03-05 05:59:00,1.1612,1.1612,1.1612,1.1612,12800000.0
2008-03-05 06:00:00,1.16094,1.16116,1.16062,1.16062,12800000.0
2008-03-05 06:01:00,1.16066,1.16113,1.16065,1.16097,23200000.0
2008-03-05 06:02:00,1.16078,1.16078,1.16028,1.16028,9400000.0
2008-03-05 06:03:00,1.16002,1.16043,1.15994,1.16027,25000000.0
2008-03-05 06:04:00,1.16027,1.16078,1.1602,1.16055,27800000.0
2008-03-05 06:05:00,1.16069,1.16069,1.16003,1.16005,13800000.0
2008-03-05 06:06:00,1.16037,1.16063,1.16022,1.16024,15800000.0
2008-03-05 06:07:00,1.1614,1.1614,1.1614,1.1614,10800000.0
2008-03-05 06:08:00,1.1613,1.1614,1.1608,1.1611,10800000.0
2008-03-05 06:09:00,1.1602,1.1602,1.15945,1.15982,10800000.0
2008-03-05 06:10:00,1.15987,1.16015,1.15963,1.16009,20200000.0
2008-03-05 06:11:00,1.15981,1.16032,1.15975,1.15975,12000000.0
2008-03-05 06:12:00,1.15976,1.16031,1.15976,1.16002,18200000.0
2008-03-05 06:13:00,1.15979,1.15998,1.15927,1.15998,11400000.0
2008-03-05 06:14:00,1.15988,1.16057,1.15988,1.16025,14200000.0
2008-03-05 06:15:00,1.1604,1.1611,1.1604,1.161,11000000.0
2008-03-05 06:16:00,1.16017,1.16066,1.16017,1.1602,11000000.0
2008-03-05 06:17:00,1.16024,1.16029,1.16003,1.16021,8600000.0
2008-03-05 06:18:00,1.16016,1.16022,1.15991,1.16002,12800000.0
2008-03-05 06:19:00,1.1611,1.1613,1.1611,1.1612,19000000.0
2008-03-05 06:20:00,1.15977,1.16001,1.15945,1.15971,19000000.0
2008-03-05 06:21:00,1.1593,1.15934,1.1589,1.1591,14600000.0
2008-03-05 06:22:00,1.15913,1.15921,1.15866,1.15915,19200000.0
2008-03-05 06:23:00,1.1594,1.1594,1.15919,1.15936,5600000.0
2008-03-05 06:24:00,1.15959,1.15977,1.15959,1.15977,8200000.0
2008-03-05 06:25:00,1.15993,1.15995,1.1598,1.15991,10000000.0
2008-03-05 06:26:00,1.15986,1.15998,1.15986,1.15998,7800000.0
2008-03-05 06:27:00,1.15958,1.15974,1.15952,1.15974,8400000.0
2008-03-05 06:28:00,1.15961,1.16006,1.15955,1.15956,20600000.0
2008-03-05 06:29:00,1.1598,1.16009,1.15957,1.16009,19600000.0
2008-03-05 06:30:00,1.15998,1.15998,1.15977,1.15987,13200000.0
2008-03-05 06:31:00,1.15986,1.16022,1.15986,1.15998,13000000.0
2008-03-05 06:32:00,1.16003,1.16037,1.15994,1.16,10800000.0
2008-03-05 06:33:00,1.1614,1.1617,1.1614,1.1615,2600000.0
2008-03-05 06:34:00,1.15998,1.16017,1.15998,1.16017,2600000.0
2008-03-05 06:35:00,1.16026,1.16026,1.16016,1.16016,10400000.0
2008-03-05 06:36:00,1.16031,1.16031,1.15974,1.15974,9000000.0
2008-03-05 06:37:00,1.16019,1.16053,1.1601,1.16016,11400000.0
2008-03-05 06:38:00,1.16029,1.16061,1.16029,1.16049,22200000.0
2008-03-05 06:39:00,1.16029,1.1605,1.16013,1.16027,18200000.0
2008-03-05 06:40:00,1.1603,1.16119,1.1603,1.16056,18600000.0
2008-03-05 06:41:00,1.16072,1.16082,1.16048,1.16066,8200000.0
2008-03-05 06:42:00,1.16092,1.16092,1.16048,1.16073,21000000.0
2008-03-05 06:43:00,1.16084,1.16122,1.16082,1.16096,33000000.0
2008-03-05 06:44:00,1.16079,1.16111,1.16066,1.16084,17200000.0
2008-03-05 06:45:00,1.16103,1.16124,1.16092,1.16092,18000000.0
2008-03-05 06:46:00,1.16076,1.16076,1.16048,1.16056,11000000.0
2008-03-05 06:47:00,1.16048,1.16077,1.16028,1.16028,16000000.0
2008-03-05 06:48:00,1.16019,1.16061,1.16019,1.16061,8200000.0
2008-03-05 06:49:00,1.16105,1.16147,1.16105,1.16147,10800000.0
2008-03-05 06:50:00,1.16104,1.16143,1.16102,1.16115,10600000.0
2008-03-05 06:51:00,1.1611,1.16122,1.16102,1.16122,5600000.0
2008-03-05 06:52:00,1.16113,1.1614,1.161,1.16101,10600000.0
2008-03-05 06:53:00,1.16082,1.16082,1.16062,1.1607,9600000.0
2008-03-05 06:54:00,1.16079,1.161,1.16049,1.16076,7400000.0
2008-03-05 06:55:00,1.16072,1.16077,1.16034,1.16049,18000000.0
2008-03-05 06:56:00,1.1614,1.1615,1.1614,1.1614,11000000.0
2008-03-05 06:57:00,1.16069,1.1608,1.1603,1.1608,11000000.0
2008-03-05 06:58:00,1.16063,1.16105,1.16056,1.16105,20200000.0
2008-03-05 06:59:00,1.16077,1.16103,1.16077,1.16103,18600000.0
2008-03-05 07:00:00,1.16045,1.16117,1.16043,1.16117,25400000.0
2008-03-05 07:01:00,1.16141,1.16141,1.16132,1.16135,13200000.0
2008-03-05 07:02:00,1.16142,1.16142,1.16087,1.16098,11200000.0
2008-03-05 07:03:00,1.16078,1.16124,1.16064,1.1611,11800000.0
2008-03-05 07:04:00,1.16109,1.16136,1.16075,1.16111,20200000.0
2008-03-05 07:05:00,1.1608,1.1612,1.1608,1.1608,17000000.0
2008-03-05 07:06:00,1.161,1.1616,1.161,1.1611,17000000.0
2008-03-05 07:07:00,1.16133,1.16133,1.16074,1.16103,17000000.0
2008-03-05 07:08:00,1.16121,1.16121,1.16079,1.16117,11600000.0
2008-03-05 07:09:00,1.16075,1.16128,1.16062,1.16074,12400000.0
2008-03-05 07:10:00,1.16067,1.16067,1.16027,1.16027,17200000.0
2008-03-05 07:11:00,1.16035,1.1607,1.16035,1.16045,11600000.0
2008-03-05 07:12:00,1.16051,1.16076,1.16047,1.16047,12800000.0
2008-03-05 07:13:00,1.16065,1.16065,1.16043,1.16057,9800000.0
2008-03-05 07:14:00,1.1605,1.1605,1.1603,1.1605,10400000.0
2008-03-05 07:15:00,1.16056,1.16056,1.15991,1.16027,10400000.0
2008-03-05 07:16:00,1.16087,1.16087,1.16064,1.16068,23400000.0
2008-03-05 07:17:00,1.16102,1.16102,1.16059,1.16075,13200000.0
2008-03-05 07:18:00,1.16034,1.16073,1.1603,1.16052,15400000.0
2008-03-05 07:19:00,1.16079,1.1611,1.16057,1.16076,8600000.0
2008-03-05 07:20:00,1.16087,1.16114,1.16067,1.16078,13800000.0
2008-03-05 07:21:00,1.16082,1.16103,1.16073,1.161,15800000.0
2008-03-05 07:23:00,1.1607,1.16104,1.16069,1.16104,14000000.0
2008-03-05 07:24:00,1.16124,1.16132,1.16079,1.16088,12400000.0
2008-03-05 07:25:00,1.16097,1.1611,1.16084,1.16107,8400000.0
2008-03-05 07:26:00,1.16096,1.16134,1.16096,1.16123,7400000.0
2008-03-05 07:27:00,1.16121,1.16135,1.16096,1.16097,14000000.0
2008-03-05 07:28:00,1.16141,1.16153,1.16116,1.16153,7400000.0
2008-03-05 07:29:00,1.16154,1.16174,1.16151,1.16171,12400000.0
2008-03-05 07:30:00,1.16193,1.16193,1.16109,1.16111,15400000.0
2008-03-05 07:31:00,1.16141,1.1615,1.16132,1.16132,24600000.0
2008-03-05 07:32:00,1.16173,1.16173,1.16144,1.16145,10600000.0
2008-03-05 07:33:00,1.16114,1.16158,1.16114,1.16132,17400000.0
2008-03-05 07:34:00,1.16134,1.16172,1.16125,1.16125,10200000.0
2008-03-05 07:35:00,1.1615,1.16193,1.16141,1.16193,18800000.0
2008-03-05 07:36:00,1.16193,1.16212,1.16167,1.16167,7800000.0
2008-03-05 07:37:00,1.16173,1.16177,1.16104,1.16104,18600000.0
2008-03-05 07:38:00,1.1612,1.16178,1.16114,1.16178,19400000.0
2008-03-05 07:39:00,1.16142,1.16163,1.16113,1.16113,7000000.0
2008-03-05 07:40:00,1.16121,1.16162,1.16114,1.16114,13200000.0
2008-03-05 07:41:00,1.16168,1.16185,1.1614,1.16172,16000000.0
2008-03-05 07:42:00,1.16183,1.16212,1.16144,1.16144,9800000.0
2008-03-05 07:43:00,1.16157,1.16171,1.1614,1.16169,22000000.0
2008-03-05 07:44:00,1.16182,1.16193,1.16157,1.16193,15400000.0
2008-03-05 07:45:00,1.16176,1.16191,1.16162,1.16171,11600000.0
2008-03-05 07:46:00,1.1613,1.1616,1.1613,1.1615,8400000.0
2008-03-05 07:47:00,1.16205,1.16205,1.16162,1.16162,8400000.0
2008-03-05 07:48:00,1.16169,1.16203,1.16157,1.16176,8800000.0
2008-03-05 07:49:00,1.16185,1.16209,1.16181,1.16209,5000000.0
2008-03-05 07:50:00,1.16196,1.16197,1.1614,1.1614,12400000.0
2008-03-05 07:51:00,1.16135,1.16158,1.16128,1.16146,21800000.0
2008-03-05 07:52:00,1.16103,1.16151,1.16103,1.16132,20000000.0
2008-03-05 07:53:00,1.16139,1.16159,1.16119,1.16149,10400000.0
2008-03-05 07:54:00,1.16078,1.16122,1.16078,1.16113,10400000.0
2008-03-05 07:55:00,1.16097,1.16122,1.16097,1.161,12800000.0
2008-03-05 07:56:00,1.16092,1.16134,1.16092,1.16101,16600000.0
2008-03-05 07:57:00,1.16109,1.16133,1.16081,1.16087,9400000.0
2008-03-05 07:58:00,1.1603,1.1608,1.1603,1.1608,19400000.0
2008-03-05 07:59:00,1.1611,1.1611,1.16053,1.16069,19400000.0
2008-03-05 08:00:00,1.16136,1.16174,1.16136,1.16162,10600000.0
2008-03-05 08:01:00,1.16096,1.16123,1.16096,1.16101,11600000.0
2008-03-05 08:02:00,1.16085,1.1611,1.16045,1.16045,24600000.0
2008-03-05 08:03:00,1.1607,1.1609,1.1606,1.1609,22200000.0
2008-03-05 08:04:00,1.16062,1.16095,1.16044,1.1607,22200000.0
2008-03-05 08:05:00,1.16053,1.16085,1.16027,1.16085,14800000.0
2008-03-05 08:06:00,1.16078,1.16118,1.16071,1.16071,14600000.0
2008-03-05 08:07:00,1.1607,1.16115,1.1604,1.16044,18200000.0
2008-03-05 08:08:00,1.16049,1.16049,1.15998,1.16021,9800000.0
2008-03-05 08:09:00,1.16033,1.16037,1.15977,1.16003,13400000.0
2008-03-05 08:10:00,1.1614,1.1618,1.1613,1.1616,16000000.0
2008-03-05 08:11:00,1.16043,1.16048,1.16007,1.16007,16000000.0
2008-03-05 08:12:00,1.16018,1.16047,1.15995,1.15995,12800000.0
2008-03-05 08:13:00,1.1602,1.1602,1.1599,1.1599,3200000.0
2008-03-05 08:14:00,1.16028,1.16028,1.16009,1.16015,4200000.0
2008-03-05 08:15:00,1.16019,1.16045,1.16019,1.16036,9800000.0
2008-03-05 08:16:00,1.16025,1.16036,1.16025,1.16036,17000000.0
2008-03-05 08:17:00,1.16074,1.16088,1.16058,1.16058,8400000.0
2008-03-05 08:18:00,1.16092,1.16116,1.16071,1.16101,8400000.0
2008-03-05 08:19:00,1.16067,1.16089,1.16048,1.16089,7400000.0
2008-03-05 08:20:00,1.16071,1.16114,1.16033,1.16088,18200000.0
2008-03-05 08:21:00,1.16101,1.16101,1.16096,1.16096,4400000.0
2008-03-05 08:22:00,1.16089,1.16119,1.16087,1.16107,14800000.0
2008-03-05 08:23:00,1.16101,1.16163,1.16101,1.1612,14600000.0
2008-03-05 08:24:00,1.16174,1.16174,1.16099,1.16105,8000000.0
2008-03-05 08:25:00,1.16121,1.16176,1.161,1.16155,16600000.0
2008-03-05 08:26:00,1.16166,1.16166,1.16143,1.16161,9800000.0
2008-03-05 08:27:00,1.16134,1.16151,1.16117,1.16117,19600000.0
2008-03-05 08:28:00,1.16111,1.16134,1.16091,1.16091,17200000.0
2008-03-05 08:29:00,1.16097,1.16136,1.16079,1.16084,20800000.0
2008-03-05 08:30:00,1.16081,1.16124,1.16081,1.16115,13600000.0
2008-03-05 08:31:00,1.16118,1.16131,1.1609,1.1611,19600000.0
2008-03-05 08:32:00,1.16091,1.16122,1.16078,1.16122,8600000.0
2008-03-05 08:33:00,1.16101,1.16147,1.16098,1.16113,18600000.0
2008-03-05 08:34:00,1.1612,1.16156,1.16114,1.16119,23200000.0
2008-03-05 08:35:00,1.16134,1.16134,1.16088,1.16088,17000000.0
2008-03-05 08:36:00,1.16091,1.16113,1.16078,1.16078,6200000.0
2008-03-05 08:37:00,1.1605,1.1612,1.1605,1.16075,26200000.0
2008-03-05 08:38:00,1.16089,1.16092,1.16061,1.1607,19000000.0
2008-03-05 08:39:00,1.16084,1.16091,1.16057,1.16057,10400000.0
2008-03-05 08:40:00,1.16077,1.1614,1.1606,1.16097,14800000.0
2008-03-05 08:41:00,1.1611,1.1611,1.16089,1.16094,10000000.0
2008-03-05 08:42:00,1.16111,1.16137,1.16092,1.16104,23000000.0
2008-03-05 08:43:00,1.16057,1.16117,1.16057,1.16107,17400000.0
2008-03-05 08:44:00,1.16089,1.16146,1.16071,1.16146,10200000.0
2008-03-05 08:45:00,1.16109,1.1613,1.1606,1.1606,15400000.0
2008-03-05 08:46:00,1.16074,1.16118,1.16048,1.16118,26800000.0
2008-03-05 08:47:00,1.16156,1.16156,1.16128,1.16133,11800000.0
2008-03-05 08:48:00,1.16115,1.16142,1.161,1.16134,9200000.0
2008-03-05 08:49:00,1.1603,1.161,1.1601,1.1608,14200000.0
2008-03-05 08:50:00,1.16094,1.16094,1.1606,1.16082,14200000.0
2008-03-05 08:51:00,1.1606,1.16102,1.1606,1.16078,16800000.0
2008-03-05 08:52:00,1.16078,1.16088,1.16059,1.16083,12200000.0
2008-03-05 08:53:00,1.16092,1.16092,1.16035,1.16045,15400000.0
2008-03-05 08:54:00,1.1608,1.1608,1.1605,1.1606,17600000.0
2008-03-05 08:55:00,1.1611,1.1611,1.16073,1.16094,17600000.0
2008-03-05 08:56:00,1.16088,1.16092,1.16052,1.16052,18200000.0
2008-03-05 08:57:00,1.16045,1.16101,1.16045,1.16051,13400000.0
2008-03-05 08:58:00,1.16032,1.16063,1.16029,1.16037,15600000.0
2008-03-05 08:59:00,1.16038,1.16084,1.16026,1.16037,11000000.0
2008-03-05 09:00:00,1.16033,1.16066,1.16033,1.16066,20400000.0
2008-03-05 09:01:00,1.16019,1.16035,1.1596,1.16027,13200000.0
2008-03-05 09:02:00,1.16054,1.16072,1.16017,1.16072,18600000.0
2008-03-05 09:03:00,1.16026,1.16069,1.16026,1.16043,17000000.0
2008-03-05 09:04:00,1.16051,1.16082,1.16028,1.16082,22400000.0
2008-03-05 09:05:00,1.16069,1.16082,1.1606,1.1606,10400000.0
2008-03-05 09:06:00,1.16095,1.16095,1.16064,1.16077,15000000.0
2008-03-05 09:07:00,1.16052,1.16106,1.16052,1.16106,26600000.0
2008-03-05 09:08:00,1.16115,1.16115,1.16087,1.1609,19800000.0
2008-03-05 09:09:00,1.1607,1.16102,1.16056,1.16097,14600000.0
2008-03-05 09:10:00,1.16137,1.1614,1.16119,1.16121,18600000.0
2008-03-05 09:11:00,1.1614,1.1614,1.1605,1.1608,16600000.0
2008-03-05 09:12:00,1.16101,1.16119,1.16092,1.16108,16600000.0
2008-03-05 09:13:00,1.16099,1.16102,1.16095,1.16101,12400000.0
2008-03-05 09:14:00,1.16083,1.16104,1.16064,1.16069,13000000.0
2008-03-05 09:15:00,1.16044,1.16085,1.16042,1.16085,9400000.0
2008-03-05 09:16:00,1.16052,1.16081,1.1604,1.16077,10800000.0
2008-03-05 09:17:00,1.16042,1.16088,1.16041,1.16088,13000000.0
2008-03-05 09:18:00,1.16025,1.16053,1.16025,1.16049,21800000.0
2008-03-05 09:19:00,1.16052,1.16071,1.1603,1.16043,24600000.0
2008-03-05 09:20:00,1.16078,1.16108,1.1607,1.16075,16200000.0
2008-03-05 09:21:00,1.1608,1.1608,1.16035,1.16059,18200000.0
2008-03-05 09:22:00,1.16057,1.16088,1.16046,1.16047,10400000.0
2008-03-05 09:23:00,1.16086,1.16109,1.16062,1.16062,8200000.0
2008-03-05 09:24:00,1.16068,1.16098,1.16035,1.16089,12800000.0
2008-03-05 09:25:00,1.1608,1.16104,1.16073,1.16104,13000000.0
2008-03-05 09:26:00,1.16114,1.1613,1.16079,1.16079,21600000.0
2008-03-05 09:27:00,1.16064,1.16064,1.16034,1.16034,8400000.0
2008-03-05 09:28:00,1.16016,1.1606,1.16002,1.1606,17200000.0
2008-03-05 09:29:00,1.16049,1.16099,1.16049,1.1608,29200000.0
2008-03-05 09:30:00,1.16077,1.16089,1.16071,1.16079,6800000.0
2008-03-05 09:31:00,1.16122,1.16151,1.16111,1.16137,21600000.0
2008-03-05 09:32:00,1.16159,1.16176,1.16136,1.16136,12200000.0
2008-03-05 09:33:00,1.16157,1.16175,1.16137,1.16137,9800000.0
2008-03-05 09:34:00,1.16196,1.16196,1.16122,1.16159,12000000.0
2008-03-05 09:35:00,1.16166,1.16191,1.16166,1.16186,18400000.0
2008-03-05 09:36:00,1.16196,1.16213,1.1615,1.16164,19400000.0
2008-03-05 09:37:00,1.16171,1.16171,1.16161,1.16161,16800000.0
2008-03-05 09:38:00,1.1615,1.16196,1.16149,1.16196,15000000.0
2008-03-05 09:39:00,1.16184,1.16184,1.16152,1.16163,6600000.0
2008-03-05 09:40:00,1.16136,1.16163,1.16108,1.16109,20400000.0
2008-03-05 09:41:00,1.1619,1.1619,1.1612,1.1613,30400000.0
2008-03-05 09:42:00,1.16083,1.16142,1.16077,1.161,30400000.0
2008-03-05 09:43:00,1.1611,1.16145,1.1611,1.16126,8800000.0
2008-03-05 09:44:00,1.1613,1.16159,1.16109,1.16159,17800000.0
2008-03-05 09:45:00,1.16119,1.16119,1.16054,1.16054,17200000.0
2008-03-05 09:46:00,1.16031,1.16064,1.16031,1.16064,8000000.0
2008-03-05 09:47:00,1.16047,1.16065,1.16019,1.16052,11800000.0
2008-03-05 09:48:00,1.16024,1.16027,1.16001,1.16001,12400000.0
2008-03-05 09:49:00,1.15992,1.16058,1.15992,1.16058,11800000.0
2008-03-05 09:50:00,1.16039,1.16082,1.16039,1.16066,14000000.0
2008-03-05 09:51:00,1.16058,1.16145,1.16058,1.16124,16600000.0
2008-03-05 09:52:00,1.16115,1.16115,1.16079,1.16104,25600000.0
2008-03-05 09:53:00,1.16107,1.1612,1.16069,1.16069,13800000.0
2008-03-05 09:54:00,1.16008,1.1605,1.16006,1.1603,21400000.0
2008-03-05 09:55:00,1.16004,1.16048,1.16004,1.16018,6800000.0
2008-03-05 09:56:00,1.16038,1.16038,1.16035,1.16035,2600000.0
2008-03-05 09:57:00,1.16042,1.16124,1.16042,1.16096,16400000.0
2008-03-05 09:58:00,1.16132,1.16136,1.16069,1.16092,26600000.0
2008-03-05 09:59:00,1.16093,1.16106,1.16068,1.16106,21200000.0
2008-03-05 10:00:00,1.16137,1.16143,1.16114,1.16131,22200000.0
2008-03-05 10:01:00,1.16083,1.16113,1.16083,1.16102,10600000.0
2008-03-05 10:02:00,1.16126,1.16135,1.16061,1.1613,10800000.0
2008-03-05 10:03:00,1.16082,1.16082,1.16038,1.16038,8600000.0
2008-03-05 10:04:00,1.16045,1.1609,1.16042,1.1609,18800000.0
2008-03-05 10:05:00,1.16045,1.16051,1.16014,1.16051,10000000.0
2008-03-05 10:06:00,1.16055,1.16066,1.15983,1.16002,14600000.0
2008-03-05 10:07:00,1.15998,1.16027,1.15971,1.15978,26200000.0
2008-03-05 10:08:00,1.15996,1.16055,1.15996,1.16013,18400000.0
2008-03-05 10:09:00,1.16021,1.16049,1.16004,1.16032,16200000.0
2008-03-05 10:10:00,1.16085,1.16104,1.16031,1.16104,22800000.0
2008-03-05 10:11:00,1.16071,1.16071,1.16038,1.16038,15000000.0
2008-03-05 10:12:00,1.16052,1.16093,1.16044,1.16069,17400000.0
2008-03-05 10:13:00,1.16085,1.16094,1.16046,1.16079,15800000.0
2008-03-05 10:14:00,1.1605,1.16073,1.16021,1.16021,11600000.0
2008-03-05 10:15:00,1.16061,1.16104,1.16025,1.16104,16600000.0
2008-03-05 10:16:00,1.16037,1.16086,1.16037,1.16061,8400000.0
2008-03-05 10:17:00,1.16044,1.16078,1.16027,1.16027,14200000.0
2008-03-05 10:18:00,1.16045,1.16045,1.15988,1.16017,18000000.0
2008-03-05 10:19:00,1.1603,1.16075,1.1603,1.16059,14600000.0
2008-03-05 10:20:00,1.16084,1.16111,1.1606,1.16107,14800000.0
2008-03-05 10:21:00,1.1604,1.16108,1.1604,1.16108,25600000.0
2008-03-05 10:22:00,1.16102,1.16138,1.16081,1.16081,24800000.0
2008-03-05 10:23:00,1.16065,1.16118,1.16065,1.16116,11000000.0
2008-03-05 10:24:00,1.16097,1.16134,1.16092,1.16117,10800000.0
2008-03-05 10:25:00,1.16127,1.16127,1.16055,1.16071,14000000.0
2008-03-05 10:26:00,1.16151,1.16164,1.16131,1.16143,13800000.0
2008-03-05 10:27:00,1.16223,1.16223,1.16115,1.1618,19200000.0
2008-03-05 10:28:00,1.1616,1.16194,1.16136,1.16136,11800000.0
2008-03-05 10:29:00,1.16134,1.16198,1.16119,1.16119,17800000.0
2008-03-05 10:30:00,1.16118,1.16142,1.16113,1.16132,10800000.0
2008-03-05 10:31:00,1.16143,1.16149,1.16119,1.1612,17800000.0
2008-03-05 10:32:00,1.16123,1.16154,1.16123,1.16124,8400000.0
2008-03-05 10:33:00,1.161,1.16156,1.161,1.16112,28000000.0
2008-03-05 10:34:00,1.16038,1.16104,1.16038,1.16104,8800000.0
2008-03-05 10:35:00,1.161,1.16117,1.16081,1.16117,9800000.0
2008-03-05 10:36:00,1.16109,1.16123,1.16073,1.161,10000000.0
2008-03-05 10:37:00,1.16103,1.16106,1.1607,1.16079,24200000.0
2008-03-05 10:38:00,1.16093,1.16124,1.16068,1.16089,20800000.0
2008-03-05 10:39:00,1.16096,1.16135,1.16082,1.16089,14000000.0
2008-03-05 10:40:00,1.1612,1.16149,1.1612,1.16147,7400000.0
2008-03-05 10:41:00,1.16119,1.16148,1.16094,1.16094,19400000.0
2008-03-05 10:42:00,1.16126,1.16176,1.16126,1.16158,24400000.0
2008-03-05 10:43:00,1.16141,1.16153,1.16118,1.16118,9400000.0
2008-03-05 10:44:00,1.16155,1.16193,1.16147,1.16187,21400000.0
2008-03-05 10:45:00,1.1618,1.16185,1.1615,1.16162,10000000.0
2008-03-05 10:46:00,1.16191,1.16219,1.1618,1.16192,15800000.0
2008-03-05 10:47:00,1.16164,1.16196,1.16136,1.16164,34200000.0
2008-03-05 10:48:00,1.16222,1.16222,1.16153,1.16215,17600000.0
2008-03-05 10:49:00,1.16191,1.16264,1.16191,1.16222,10400000.0
2008-03-05 10:50:00,1.16196,1.16215,1.16171,1.16172,7600000.0
2008-03-05 10:51:00,1.16205,1.16209,1.16192,1.16209,10400000.0
2008-03-05 10:52:00,1.1619,1.16195,1.16155,1.16172,27600000.0
2008-03-05 10:53:00,1.16155,1.16218,1.16155,1.16196,15800000.0
2008-03-05 10:54:00,1.16179,1.16215,1.16168,1.16215,18400000.0
2008-03-05 10:55:00,1.16185,1.16217,1.16171,1.16176,22800000.0
2008-03-05 10:56:00,1.16135,1.16151,1.16092,1.16092,20800000.0
2008-03-05 10:57:00,1.16052,1.16146,1.16052,1.16123,20400000.0
2008-03-05 10:58:00,1.16182,1.16217,1.16136,1.16184,15000000.0
2008-03-05 10:59:00,1.16159,1.16219,1.16143,1.16152,12400000.0
2008-03-05 11:00:00,1.16191,1.16209,1.16158,1.16209,20600000.0
2008-03-05 11:01:00,1.16168,1.16191,1.16141,1.16176,26400000.0
2008-03-05 11:02:00,1.16135,1.16146,1.16095,1.16125,13200000.0
2008-03-05 11:03:00,1.16138,1.16145,1.16086,1.16106,24400000.0
2008-03-05 11:04:00,1.1633,1.1641,1.1633,1.1639,17200000.0
2008-03-05 11:05:00,1.16153,1.16153,1.16089,1.16123,17200000.0
2008-03-05 11:06:00,1.16129,1.16148,1.16092,1.16092,25600000.0
2008-03-05 11:07:00,1.16123,1.16171,1.16061,1.16103,12800000.0
2008-03-05 11:08:00,1.16079,1.16128,1.16079,1.16097,17400000.0
2008-03-05 11:09:00,1.1609,1.16112,1.1608,1.16098,18600000.0
2008-03-05 11:10:00,1.16107,1.16149,1.16084,1.16088,12400000.0
2008-03-05 11:11:00,1.16061,1.16182,1.16061,1.16123,16000000.0
2008-03-05 11:12:00,1.16125,1.16158,1.16124,1.16124,34200000.0
2008-03-05 11:13:00,1.1614,1.16187,1.1613,1.16145,27400000.0
2008-03-05 11:14:00,1.16138,1.16195,1.16135,1.16173,20400000.0
2008-03-05 11:15:00,1.16201,1.16215,1.1617,1.1617,27800000.0
2008-03-05 11:16:00,1.1634,1.1636,1.1632,1.1636,10800000.0
2008-03-05 11:17:00,1.16177,1.16212,1.16161,1.1617,10800000.0
2008-03-05 11:18:00,1.16161,1.16186,1.16161,1.16166,8200000.0
2008-03-05 11:19:00,1.16204,1.16208,1.1613,1.16163,10600000.0
2008-03-05 11:20:00,1.1615,1.16164,1.1615,1.16156,13400000.0
2008-03-05 11:21:00,1.16178,1.16212,1.16169,1.1617,11000000.0
2008-03-05 11:22:00,1.16161,1.16187,1.16127,1.16127,22200000.0
2008-03-05 11:23:00,1.16175,1.16186,1.16093,1.16093,9000000.0
2008-03-05 11:24:00,1.16131,1.16173,1.16119,1.16138,19200000.0
2008-03-05 11:25:00,1.1615,1.16152,1.16096,1.16152,15200000.0
2008-03-05 11:26:00,1.16136,1.16164,1.16136,1.16136,12800000.0
2008-03-05 11:27:00,1.16173,1.16175,1.16159,1.16169,22200000.0
2008-03-05 11:28:00,1.16145,1.16166,1.16114,1.16114,10200000.0
2008-03-05 11:29:00,1.16156,1.16234,1.16156,1.16226,11800000.0
2008-03-05 11:30:00,1.16235,1.16291,1.16235,1.16241,18000000.0
2008-03-05 11:31:00,1.16243,1.16266,1.16236,1.16266,19000000.0
2008-03-05 11:32:00,1.16247,1.16255,1.16229,1.16251,13200000.0
2008-03-05 11:33:00,1.16241,1.1627,1.16222,1.16237,20800000.0
2008-03-05 11:34:00,1.1622,1.16286,1.1622,1.16273,16600000.0
2008-03-05 11:35:00,1.16285,1.16287,1.16259,1.16259,20800000.0
2008-03-05 11:36:00,1.16289,1.16289,1.16244,1.16259,12800000.0
2008-03-05 11:37:00,1.16258,1.16297,1.16257,1.16297,13000000.0
2008-03-05 11:38:00,1.16285,1.16325,1.16247,1.16325,12400000.0
2008-03-05 11:39:00,1.16283,1.16322,1.16257,1.16322,15200000.0
2008-03-05 11:40:00,1.16297,1.16306,1.16248,1.16248,10600000.0
2008-03-05 11:41:00,1.16312,1.16328,1.16287,1.16317,23000000.0
2008-03-05 11:42:00,1.16323,1.16351,1.16299,1.16312,17400000.0
2008-03-05 11:43:00,1.16276,1.16332,1.1627,1.16332,22600000.0
2008-03-05 11:44:00,1.16358,1.16358,1.16326,1.16338,22400000.0
2008-03-05 11:45:00,1.16343,1.1637,1.16305,1.1631,13600000.0
2008-03-05 11:46:00,1.16335,1.16363,1.16261,1.16261,26600000.0
2008-03-05 11:47:00,1.16282,1.1631,1.16223,1.1631,21000000.0
2008-03-05 11:48:00,1.16294,1.16326,1.16256,1.16256,21000000.0
2008-03-05 11:49:00,1.16262,1.16268,1.16249,1.16266,11200000.0
2008-03-05 11:50:00,1.16291,1.16291,1.16237,1.16237,12000000.0
2008-03-05 11:51:00,1.16249,1.1629,1.16227,1.1629,17600000.0
2008-03-05 11:52:00,1.16265,1.16311,1.16254,1.16307,13400000.0
2008-03-05 11:53:00,1.16312,1.16347,1.16305,1.16331,13600000.0
2008-03-05 11:54:00,1.16337,1.16372,1.16304,1.16304,17800000.0
2008-03-05 11:55:00,1.16331,1.16331,1.16256,1.16256,16400000.0
2008-03-05 11:56:00,1.16269,1.16313,1.16268,1.16313,18800000.0
2008-03-05 11:57:00,1.16298,1.16325,1.1627,1.16307,13200000.0
2008-03-05 11:58:00,1.16305,1.16326,1.16293,1.16319,13400000.0
2008-03-05 11:59:00,1.16318,1.16347,1.16298,1.16298,22800000.0
2008-03-05 12:00:00,1.16335,1.16362,1.16305,1.16314,15000000.0
2008-03-05 12:01:00,1.16272,1.16313,1.16269,1.16313,21000000.0
2008-03-05 12:02:00,1.16329,1.16368,1.16317,1.16357,10600000.0
2008-03-05 12:03:00,1.16327,1.16351,1.163,1.16329,17400000.0
2008-03-05 12:04:00,1.16317,1.16383,1.16301,1.16351,11000000.0
2008-03-05 12:05:00,1.16348,1.16395,1.16343,1.16357,13600000.0
2008-03-05 12:06:00,1.16387,1.16405,1.16355,1.16355,19000000.0
2008-03-05 12:07:00,1.16375,1.16375,1.16343,1.16343,16800000.0
2008-03-05 12:08:00,1.16336,1.1636,1.16317,1.16317,18600000.0
2008-03-05 12:09:00,1.16323,1.16347,1.16308,1.16313,9200000.0
2008-03-05 12:10:00,1.16322,1.16391,1.16322,1.16334,13800000.0
2008-03-05 12:11:00,1.16298,1.16298,1.16259,1.16271,10200000.0
2008-03-05 12:12:00,1.16317,1.16317,1.16228,1.16256,23600000.0
2008-03-05 12:13:00,1.16283,1.163,1.16283,1.16298,6800000.0
2008-03-05 12:14:00,1.16321,1.16357,1.16321,1.16342,16000000.0
2008-03-05 12:15:00,1.16317,1.16387,1.1631,1.16327,12800000.0
2008-03-05 12:16:00,1.16311,1.1634,1.16301,1.16306,13600000.0
2008-03-05 12:17:00,1.16346,1.1635,1.16297,1.1631,12200000.0
2008-03-05 12:18:00,1.16306,1.16341,1.16306,1.1632,14800000.0
2008-03-05 12:19:00,1.16293,1.16309,1.16287,1.16287,9600000.0
2008-03-05 12:20:00,1.16283,1.16306,1.16283,1.163,11200000.0
2008-03-05 12:21:00,1.16301,1.16301,1.16238,1.1628,17600000.0
2008-03-05 12:22:00,1.16297,1.16345,1.16297,1.16345,25000000.0
2008-03-05 12:23:00,1.16323,1.16363,1.16296,1.16296,9400000.0
2008-03-05 12:24:00,1.16326,1.16338,1.16303,1.16327,9000000.0
2008-03-05 12:25:00,1.16352,1.16352,1.16317,1.16343,16800000.0
2008-03-05 12:26:00,1.16397,1.16418,1.16392,1.16418,16000000.0
2008-03-05 12:27:00,1.16423,1.16423,1.16349,1.16386,14000000.0
2008-03-05 12:28:00,1.16366,1.16403,1.16352,1.16352,15000000.0
2008-03-05 12:29:00,1.16392,1.16394,1.1636,1.16372,37800000.0
2008-03-05 12:30:00,1.16374,1.16374,1.16339,1.16339,13600000.0
2008-03-05 12:31:00,1.16315,1.16334,1.16315,1.16326,13800000.0
2008-03-05 12:32:00,1.16314,1.16322,1.16283,1.16303,102600000.0
2008-03-05 12:33:00,1.16292,1.16308,1.1627,1.16287,13400000.0
2008-03-05 12:34:00,1.16285,1.16289,1.16267,1.16277,10600000.0
2008-03-05 12:35:00,1.16317,1.16334,1.16309,1.16316,51600000.0
2008-03-05 12:36:00,1.16318,1.1635,1.16287,1.16287,19600000.0
2008-03-05 12:37:00,1.16286,1.16331,1.16271,1.16298,11400000.0
2008-03-05 12:38:00,1.16287,1.16318,1.16268,1.16317,10400000.0
2008-03-05 12:39:00,1.16318,1.16327,1.16293,1.16313,11600000.0
2008-03-05 12:40:00,1.16341,1.16349,1.16303,1.16328,7800000.0
2008-03-05 12:41:00,1.16289,1.16317,1.16287,1.163,10000000.0
2008-03-05 12:42:00,1.1633,1.1633,1.16273,1.16304,9400000.0
2008-03-05 12:43:00,1.163,1.1631,1.16273,1.16273,10400000.0
2008-03-05 12:44:00,1.16312,1.16339,1.16305,1.16311,9000000.0
2008-03-05 12:45:00,1.1632,1.1632,1.16276,1.16288,27000000.0
2008-03-05 12:46:00,1.16322,1.16338,1.16306,1.16338,29800000.0
2008-03-05 12:47:00,1.16307,1.16338,1.16269,1.16294,10400000.0
2008-03-05 12:48:00,1.16252,1.16252,1.16174,1.16211,19600000.0
2008-03-05 12:49:00,1.16226,1.16263,1.16226,1.16255,12600000.0
2008-03-05 12:50:00,1.16254,1.16272,1.16244,1.16251,15400000.0
2008-03-05 12:51:00,1.1632,1.1633,1.163,1.163,17200000.0
2008-03-05 12:52:00,1.16254,1.16262,1.16236,1.16237,17200000.0
2008-03-05 12:53:00,1.16221,1.16247,1.16214,1.16232,127200000.0
2008-03-05 12:54:00,1.16213,1.1622,1.16203,1.1622,12200000.0
2008-03-05 12:55:00,1.16225,1.16239,1.16212,1.16216,14000000.0
2008-03-05 12:56:00,1.1634,1.1635,1.1633,1.1634,9800000.0
2008-03-05 12:57:00,1.1635,1.1636,1.1633,1.1634,9800000.0
2008-03-05 12:58:00,1.1632,1.1633,1.1625,1.1633,9800000.0
2008-03-05 12:59:00,1.16249,1.16282,1.16243,1.16278,9800000.0
2008-03-05 13:00:00,1.16275,1.16283,1.1627,1.16271,16400000.0
2008-03-05 13:01:00,1.163,1.1634,1.163,1.1631,127400000.0
2008-03-05 13:02:00,1.163,1.1631,1.1628,1.1631,127400000.0
2008-03-05 13:03:00,1.16271,1.16325,1.16264,1.16277,127400000.0
2008-03-05 13:04:00,1.1626,1.1629,1.1626,1.1628,13600000.0
2008-03-05 13:05:00,1.16283,1.16283,1.16202,1.16245,13600000.0
2008-03-05 13:06:00,1.16213,1.16235,1.1621,1.16226,12400000.0
2008-03-05 13:07:00,1.16216,1.16267,1.16203,1.16203,15800000.0
2008-03-05 13:08:00,1.16239,1.16286,1.16225,1.16233,73800000.0
2008-03-05 13:09:00,1.16232,1.16232,1.16195,1.16195,7600000.0
2008-03-05 13:10:00,1.16211,1.16254,1.16209,1.16209,13000000.0
2008-03-05 13:11:00,1.16255,1.1626,1.16241,1.1626,6200000.0
2008-03-05 13:12:00,1.16245,1.16246,1.16235,1.16235,27800000.0
2008-03-05 13:13:00,1.1625,1.16255,1.16221,1.1624,7800000.0
2008-03-05 13:14:00,1.1617,1.1617,1.1613,1.1616,17600000.0
2008-03-05 13:15:00,1.16247,1.163,1.16237,1.16255,17600000.0
2008-03-05 13:16:00,1.16263,1.16296,1.16262,1.16296,18400000.0
2008-03-05 13:17:00,1.16281,1.16281,1.16239,1.16252,23600000.0
2008-03-05 13:18:00,1.16241,1.16276,1.16224,1.16268,18000000.0
2008-03-05 13:19:00,1.16258,1.16267,1.16233,1.16254,17600000.0
2008-03-05 13:20:00,1.16237,1.16283,1.16237,1.16264,7600000.0
2008-03-05 13:21:00,1.1627,1.16287,1.16257,1.16262,10200000.0
2008-03-05 13:22:00,1.1621,1.1625,1.1621,1.1624,11000000.0
2008-03-05 13:23:00,1.16293,1.16315,1.16251,1.16263,11000000.0
2008-03-05 13:24:00,1.16259,1.16298,1.16253,1.16298,24000000.0
2008-03-05 13:25:00,1.16304,1.16351,1.16287,1.16287,16800000.0
2008-03-05 13:26:00,1.16306,1.16306,1.1626,1.16301,16000000.0
2008-03-05 13:27:00,1.16299,1.16314,1.16255,1.16269,22400000.0
2008-03-05 13:28:00,1.1628,1.16307,1.16271,1.16271,71200000.0
2008-03-05 13:29:00,1.16315,1.16329,1.16281,1.163,13200000.0
2008-03-05 13:30:00,1.1626,1.16295,1.1625,1.16261,18000000.0
2008-03-05 13:31:00,1.16216,1.16293,1.16216,1.16238,17800000.0
2008-03-05 13:32:00,1.16253,1.16305,1.16226,1.16305,11000000.0
2008-03-05 13:33:00,1.1627,1.163,1.1624,1.1626,17000000.0
2008-03-05 13:34:00,1.16267,1.16267,1.16218,1.16218,17000000.0
2008-03-05 13:35:00,1.16241,1.16275,1.16223,1.16236,19400000.0
2008-03-05 13:36:00,1.1624,1.1627,1.1623,1.1624,14200000.0
2008-03-05 13:37:00,1.16227,1.16257,1.16188,1.16257,14200000.0
2008-03-05 13:38:00,1.16257,1.16268,1.16227,1.16232,16600000.0
2008-03-05 13:39:00,1.16269,1.16269,1.16204,1.16236,11000000.0
2008-03-05 13:41:00,1.1627,1.1627,1.1622,1.1623,16400000.0
2008-03-05 13:42:00,1.16241,1.16256,1.16192,1.16245,16400000.0
2008-03-05 13:43:00,1.1625,1.1625,1.1625,1.1625,25000000.0
2008-03-05 13:44:00,1.16285,1.16285,1.16209,1.16225,25000000.0
2008-03-05 13:45:00,1.16206,1.16265,1.1619,1.16228,13600000.0
2008-03-05 13:46:00,1.16228,1.16253,1.16218,1.16233,18200000.0
2008-03-05 13:47:00,1.1624,1.16283,1.16237,1.16241,16400000.0
2008-03-05 13:48:00,1.16262,1.16283,1.16239,1.16259,17200000.0
2008-03-05 13:49:00,1.16281,1.16291,1.16232,1.16233,12200000.0
2008-03-05 13:50:00,1.16224,1.16262,1.16224,1.16261,12800000.0
2008-03-05 13:51:00,1.16283,1.1631,1.16256,1.16256,18600000.0
2008-03-05 13:52:00,1.1627,1.1627,1.162,1.1621,13000000.0
2008-03-05 13:53:00,1.16267,1.163,1.16249,1.163,13000000.0
2008-03-05 13:54:00,1.16266,1.16292,1.1625,1.16272,22200000.0
2008-03-05 13:55:00,1.16284,1.16339,1.16268,1.16336,11400000.0
2008-03-05 13:56:00,1.16291,1.16332,1.16291,1.16316,13000000.0
2008-03-05 13:57:00,1.16267,1.16329,1.16267,1.16292,25400000.0
2008-03-05 13:58:00,1.1629,1.16308,1.16246,1.16289,11000000.0
2008-03-05 13:59:00,1.16266,1.16293,1.16254,1.16279,10600000.0
2008-03-05 14:00:00,1.16272,1.16307,1.16255,1.16287,38600000.0
2008-03-05 14:01:00,1.16298,1.16329,1.16251,1.16298,11000000.0
2008-03-05 14:02:00,1.16287,1.1631,1.16267,1.16291,14200000.0
2008-03-05 14:03:00,1.16264,1.16275,1.16241,1.16241,14400000.0
2008-03-05 14:04:00,1.16259,1.16303,1.16259,1.16263,19800000.0
2008-03-05 14:05:00,1.16273,1.16273,1.16215,1.16257,16200000.0
2008-03-05 14:06:00,1.16222,1.16267,1.16219,1.16231,11000000.0
2008-03-05 14:07:00,1.16233,1.16242,1.16211,1.16228,12000000.0
2008-03-05 14:08:00,1.16223,1.16235,1.16186,1.16186,6800000.0
2008-03-05 14:09:00,1.16186,1.16219,1.16175,1.16176,11000000.0
2008-03-05 14:10:00,1.16152,1.16166,1.16152,1.16159,16600000.0
2008-03-05 14:11:00,1.16129,1.16129,1.16068,1.1612,10000000.0
2008-03-05 14:12:00,1.16154,1.16154,1.161,1.16114,23200000.0
2008-03-05 14:13:00,1.16084,1.16148,1.16084,1.16117,19400000.0
2008-03-05 14:14:00,1.16115,1.16135,1.16114,1.16135,18600000.0
2008-03-05 14:15:00,1.16159,1.16201,1.16148,1.16201,8800000.0
2008-03-05 14:16:00,1.1621,1.16256,1.16193,1.16213,11200000.0
2008-03-05 14:17:00,1.16191,1.16235,1.16113,1.16113,13000000.0
2008-03-05 14:18:00,1.16155,1.16175,1.16107,1.16139,14800000.0
2008-03-05 14:19:00,1.16188,1.16195,1.16154,1.16185,34200000.0
2008-03-05 14:20:00,1.16156,1.16186,1.16156,1.16186,60000000.0
2008-03-05 14:21:00,1.16177,1.1619,1.16177,1.1619,9000000.0
2008-03-05 14:22:00,1.16135,1.16196,1.16135,1.1618,15400000.0
2008-03-05 14:23:00,1.16195,1.16222,1.16166,1.16197,32200000.0
2008-03-05 14:24:00,1.16194,1.16209,1.16162,1.16162,6800000.0
2008-03-05 14:25:00,1.1622,1.1622,1.16174,1.16212,16400000.0
2008-03-05 14:26:00,1.16205,1.16217,1.16187,1.16187,9000000.0
2008-03-05 14:27:00,1.16177,1.16233,1.16177,1.16193,17200000.0
2008-03-05 14:28:00,1.16211,1.16262,1.16211,1.16262,22200000.0
2008-03-05 14:29:00,1.16204,1.16254,1.16203,1.16251,24400000.0
2008-03-05 14:30:00,1.16245,1.1626,1.16245,1.16245,31400000.0
2008-03-05 14:31:00,1.1624,1.1628,1.1624,1.16272,20200000.0
2008-03-05 14:32:00,1.16256,1.16291,1.16255,1.16255,7800000.0
2008-03-05 14:33:00,1.16249,1.16272,1.1622,1.16261,16200000.0
2008-03-05 14:34:00,1.16217,1.16217,1.16186,1.16202,16000000.0
2008-03-05 14:35:00,1.16201,1.16243,1.16187,1.16205,15200000.0
2008-03-05 14:36:00,1.16211,1.16235,1.1621,1.16235,18800000.0
2008-03-05 14:37:00,1.16263,1.16304,1.16224,1.16237,13000000.0
2008-03-05 14:38:00,1.16256,1.16257,1.16224,1.16237,22200000.0
2008-03-05 14:39:00,1.16255,1.16269,1.16236,1.16236,17200000.0
2008-03-05 14:40:00,1.16274,1.16274,1.16204,1.16228,16800000.0
2008-03-05 14:41:00,1.16235,1.16305,1.16224,1.16255,77400000.0
2008-03-05 14:42:00,1.16208,1.16236,1.16172,1.16183,12200000.0
2008-03-05 14:43:00,1.16223,1.16263,1.16207,1.1624,14600000.0
2008-03-05 14:44:00,1.16205,1.16248,1.16202,1.16202,11000000.0
2008-03-05 14:45:00,1.16239,1.16239,1.16185,1.16202,14000000.0
2008-03-05 14:46:00,1.162,1.1622,1.16198,1.16215,13600000.0
2008-03-05 14:47:00,1.16241,1.16252,1.16208,1.16222,8800000.0
2008-03-05 14:48:00,1.16269,1.16269,1.16199,1.1621,19800000.0
2008-03-05 14:49:00,1.16252,1.16269,1.16236,1.16269,13000000.0
2008-03-05 14:50:00,1.16198,1.16243,1.16198,1.16218,15200000.0
2008-03-05 14:51:00,1.16243,1.16251,1.16186,1.162,12200000.0
2008-03-05 14:52:00,1.16222,1.16241,1.16215,1.16241,15600000.0
2008-03-05 14:53:00,1.16185,1.16218,1.16185,1.16201,12400000.0
2008-03-05 14:54:00,1.16185,1.16185,1.16161,1.16163,10800000.0
2008-03-05 14:55:00,1.16189,1.16189,1.16126,1.16145,12800000.0
2008-03-05 14:56:00,1.16159,1.16208,1.16159,1.16175,27400000.0
2008-03-05 14:57:00,1.16207,1.16215,1.16187,1.16215,9000000.0
2008-03-05 14:58:00,1.16214,1.16215,1.16179,1.16215,32400000.0
2008-03-05 14:59:00,1.16217,1.16247,1.1618,1.16181,14800000.0
2008-03-05 15:00:00,1.16181,1.16203,1.16181,1.16185,6800000.0
2008-03-05 15:01:00,1.16183,1.16241,1.16153,1.16159,12000000.0
2008-03-05 15:02:00,1.16171,1.16213,1.16168,1.16181,16000000.0
2008-03-05 15:03:00,1.16198,1.1621,1.16175,1.16182,14600000.0
2008-03-05 15:04:00,1.16207,1.16219,1.16177,1.16181,13000000.0
2008-03-05 15:05:00,1.16186,1.16214,1.16161,1.16188,17600000.0
2008-03-05 15:06:00,1.16238,1.16238,1.1617,1.1617,9400000.0
2008-03-05 15:07:00,1.16152,1.16175,1.16144,1.16144,14200000.0
2008-03-05 15:08:00,1.16137,1.16159,1.16121,1.16157,22200000.0
2008-03-05 15:09:00,1.16179,1.16196,1.16153,1.16196,17000000.0
2008-03-05 15:10:00,1.16202,1.16202,1.16143,1.16182,10000000.0
2008-03-05 15:11:00,1.16246,1.16246,1.16193,1.16216,11600000.0
2008-03-05 15:12:00,1.16183,1.16232,1.16156,1.16213,23800000.0
2008-03-05 15:13:00,1.16212,1.16242,1.16209,1.16216,101000000.0
2008-03-05 15:14:00,1.16187,1.16227,1.16122,1.16227,10000000.0
2008-03-05 15:15:00,1.16198,1.16238,1.16181,1.16181,11800000.0
2008-03-05 15:16:00,1.16161,1.16205,1.16147,1.16205,17200000.0
2008-03-05 15:17:00,1.16222,1.16241,1.16202,1.16221,21600000.0
2008-03-05 15:18:00,1.16174,1.1623,1.16174,1.16222,17400000.0
2008-03-05 15:19:00,1.162,1.16263,1.162,1.16263,16400000.0
2008-03-05 15:20:00,1.16226,1.16274,1.1621,1.16274,15400000.0
2008-03-05 15:21:00,1.1626,1.16282,1.16224,1.16229,20400000.0
2008-03-05 15:22:00,1.1621,1.16279,1.1621,1.1624,29600000.0
2008-03-05 15:23:00,1.16239,1.1625,1.16198,1.16227,12400000.0
2008-03-05 15:24:00,1.16214,1.16254,1.16199,1.16227,13400000.0
2008-03-05 15:25:00,1.16177,1.16184,1.16122,1.16157,7600000.0
2008-03-05 15:26:00,1.16193,1.16226,1.16186,1.16209,17000000.0
2008-03-05 15:27:00,1.16253,1.16266,1.16246,1.16257,13200000.0
2008-03-05 15:28:00,1.16244,1.16244,1.16174,1.16174,12800000.0
2008-03-05 15:29:00,1.16176,1.16194,1.16119,1.16119,11600000.0
2008-03-05 15:30:00,1.16096,1.16153,1.16096,1.16153,14000000.0
2008-03-05 15:31:00,1.16173,1.16173,1.1613,1.16139,12800000.0
2008-03-05 15:32:00,1.16155,1.16176,1.1613,1.1613,20600000.0
2008-03-05 15:33:00,1.16164,1.16189,1.16148,1.16189,97200000.0
2008-03-05 15:34:00,1.16185,1.16195,1.1614,1.16175,9400000.0
2008-03-05 15:35:00,1.16097,1.16163,1.16097,1.16163,14000000.0
2008-03-05 15:36:00,1.16148,1.16164,1.16062,1.16067,10400000.0
2008-03-05 15:37:00,1.16076,1.16076,1.16032,1.16037,12400000.0
2008-03-05 15:38:00,1.16082,1.16105,1.16032,1.16105,20400000.0
2008-03-05 15:39:00,1.16095,1.16117,1.16085,1.16085,25600000.0
2008-03-05 15:40:00,1.16087,1.16091,1.16038,1.16049,16000000.0
2008-03-05 15:41:00,1.16124,1.16136,1.16113,1.16118,18800000.0
2008-03-05 15:42:00,1.16141,1.1617,1.16114,1.1617,23000000.0
2008-03-05 15:43:00,1.16113,1.16153,1.16091,1.16153,90000000.0
2008-03-05 15:44:00,1.16187,1.16207,1.16163,1.16184,118800000.0
2008-03-05 15:45:00,1.16184,1.16219,1.16161,1.16193,80600000.0
2008-03-05 15:46:00,1.16182,1.16225,1.16168,1.16225,21600000.0
2008-03-05 15:47:00,1.16169,1.16208,1.16169,1.16183,20800000.0
2008-03-05 15:48:00,1.16155,1.16229,1.16155,1.16177,16400000.0
2008-03-05 15:49:00,1.16173,1.16186,1.1616,1.16165,56200000.0
2008-03-05 15:50:00,1.16204,1.16204,1.16163,1.16193,12200000.0
2008-03-05 15:51:00,1.1619,1.16206,1.16153,1.16171,19800000.0
2008-03-05 15:52:00,1.16179,1.16235,1.16178,1.16198,15800000.0
2008-03-05 15:53:00,1.16199,1.16231,1.16196,1.16222,9200000.0
2008-03-05 15:54:00,1.16236,1.16236,1.16144,1.16184,11600000.0
2008-03-05 15:55:00,1.16165,1.16217,1.16165,1.16217,6800000.0
2008-03-05 15:56:00,1.16221,1.1623,1.162,1.162,6800000.0
2008-03-05 15:57:00,1.16226,1.1627,1.16221,1.1627,15200000.0
2008-03-05 15:58:00,1.16259,1.16294,1.16259,1.16294,12200000.0
2008-03-05 15:59:00,1.16235,1.16255,1.1622,1.16241,16200000.0
2008-03-05 16:00:00,1.1622,1.16268,1.16215,1.16239,102400000.0
2008-03-05 16:01:00,1.16215,1.16258,1.16214,1.16236,14600000.0
2008-03-05 16:02:00,1.16241,1.16263,1.16201,1.16208,85000000.0
2008-03-05 16:03:00,1.162,1.16237,1.16199,1.16201,100000000.0
2008-03-05 16:04:00,1.16189,1.16233,1.16181,1.16233,10200000.0
2008-03-05 16:05:00,1.16177,1.16253,1.16177,1.16253,18800000.0
2008-03-05 16:06:00,1.16229,1.16247,1.16202,1.16247,6800000.0
2008-03-05 16:07:00,1.16248,1.16264,1.16231,1.16235,71800000.0
2008-03-05 16:08:00,1.16222,1.16238,1.16209,1.16219,64000000.0
2008-03-05 16:09:00,1.16252,1.16252,1.16199,1.16216,7400000.0
2008-03-05 16:10:00,1.16207,1.16257,1.16191,1.16214,77800000.0
2008-03-05 16:11:00,1.1617,1.162,1.1617,1.16177,6800000.0
2008-03-05 16:12:00,1.16239,1.16239,1.16188,1.16198,18600000.0
2008-03-05 16:13:00,1.16209,1.16209,1.16141,1.16144,12000000.0
2008-03-05 16:14:00,1.16177,1.16177,1.16079,1.16129,22800000.0
2008-03-05 16:15:00,1.1614,1.16188,1.1614,1.16174,22400000.0
2008-03-05 16:16:00,1.16185,1.16187,1.1616,1.1616,28600000.0
2008-03-05 16:17:00,1.1625,1.1625,1.162,1.1621,8800000.0
2008-03-05 16:18:00,1.16228,1.16233,1.16193,1.16199,8800000.0
2008-03-05 16:19:00,1.16213,1.16253,1.16169,1.16253,11400000.0
2008-03-05 16:20:00,1.16187,1.16196,1.16156,1.16196,12800000.0
2008-03-05 16:21:00,1.16171,1.16171,1.16121,1.16137,15400000.0
2008-03-05 16:22:00,1.16159,1.1621,1.16133,1.16145,14900000.0
2008-03-05 16:23:00,1.16143,1.16143,1.16114,1.1614,10200000.0
2008-03-05 16:24:00,1.16129,1.16133,1.16111,1.16133,17600000.0
2008-03-05 16:25:00,1.16097,1.16121,1.16096,1.16097,12200000.0
2008-03-05 16:26:00,1.1615,1.1615,1.16098,1.16106,14000000.0
2008-03-05 16:27:00,1.16122,1.16186,1.16122,1.16127,11800000.0
2008-03-05 16:28:00,1.16159,1.16159,1.16131,1.16144,6800000.0
2008-03-05 16:29:00,1.16141,1.16168,1.16136,1.16149,6200000.0
2008-03-05 16:30:00,1.16148,1.16191,1.16137,1.16137,17400000.0
2008-03-05 16:31:00,1.16135,1.16135,1.16096,1.16127,11200000.0
2008-03-05 16:32:00,1.16126,1.16126,1.16116,1.16116,2600000.0
2008-03-05 16:33:00,1.16111,1.16148,1.16089,1.16124,19600000.0
2008-03-05 16:34:00,1.161,1.16173,1.161,1.16171,6800000.0
2008-03-05 16:35:00,1.16131,1.16193,1.16129,1.16177,23200000.0
2008-03-05 16:36:00,1.16137,1.16137,1.1608,1.16114,25600000.0
2008-03-05 16:37:00,1.16123,1.16152,1.16071,1.16135,8800000.0
2008-03-05 16:38:00,1.16148,1.16161,1.16127,1.16127,14200000.0
2008-03-05 16:39:00,1.16175,1.16197,1.16172,1.16176,8800000.0
2008-03-05 16:40:00,1.16171,1.16208,1.16148,1.16208,11800000.0
2008-03-05 16:41:00,1.16176,1.16212,1.16172,1.16172,16000000.0
2008-03-05 16:42:00,1.16223,1.16223,1.1614,1.16141,42000000.0
2008-03-05 16:43:00,1.16126,1.16155,1.16086,1.16131,12400000.0
2008-03-05 16:44:00,1.16154,1.16154,1.16116,1.16131,17200000.0
2008-03-05 16:45:00,1.16128,1.16165,1.16118,1.16138,11200000.0
2008-03-05 16:46:00,1.1613,1.16165,1.16114,1.16125,23200000.0
2008-03-05 16:47:00,1.16118,1.1612,1.16064,1.16113,18000000.0
2008-03-05 16:48:00,1.1611,1.16141,1.1611,1.16141,10600000.0
2008-03-05 16:49:00,1.16146,1.16176,1.16116,1.16136,22400000.0
2008-03-05 16:50:00,1.16118,1.16125,1.16077,1.16103,21600000.0
2008-03-05 16:51:00,1.16119,1.16157,1.16091,1.16141,27000000.0
2008-03-05 16:52:00,1.16125,1.16138,1.16092,1.16097,20400000.0
2008-03-05 16:53:00,1.16078,1.16134,1.16077,1.16099,17200000.0
2008-03-05 16:54:00,1.16077,1.16108,1.16059,1.16061,10000000.0
2008-03-05 16:55:00,1.16042,1.16073,1.16025,1.16073,10600000.0
2008-03-05 16:56:00,1.1627,1.1631,1.1624,1.1625,78400000.0
2008-03-05 16:57:00,1.1607,1.16109,1.1606,1.16081,78400000.0
2008-03-05 16:58:00,1.16076,1.16081,1.1606,1.16068,74200000.0
2008-03-05 16:59:00,1.16102,1.16125,1.16071,1.16071,20000000.0
2008-03-05 17:00:00,1.16073,1.16136,1.16073,1.16116,11400000.0
2008-03-05 17:01:00,1.16173,1.16192,1.1615,1.16184,37200000.0
2008-03-05 17:02:00,1.16164,1.16203,1.16155,1.16176,18000000.0
2008-03-05 17:03:00,1.16173,1.16246,1.16165,1.16246,11200000.0
2008-03-05 17:04:00,1.16237,1.16246,1.16232,1.16232,9800000.0
2008-03-05 17:05:00,1.16275,1.163,1.16275,1.16296,14600000.0
2008-03-05 17:06:00,1.163,1.163,1.16247,1.16247,11800000.0
2008-03-05 17:07:00,1.16242,1.16323,1.16222,1.16274,87000000.0
2008-03-05 17:08:00,1.16264,1.16264,1.16236,1.16257,16200000.0
2008-03-05 17:09:00,1.16239,1.16239,1.16202,1.16231,19200000.0
2008-03-05 17:10:00,1.16202,1.1623,1.16191,1.16215,19000000.0
2008-03-05 17:11:00,1.16168,1.16235,1.16162,1.16225,15000000.0
2008-03-05 17:12:00,1.16247,1.1629,1.16247,1.16272,18000000.0
2008-03-05 17:13:00,1.16285,1.16286,1.16257,1.16262,48800000.0
2008-03-05 17:14:00,1.16257,1.16303,1.16224,1.16303,11600000.0
2008-03-05 17:15:00,1.16262,1.16286,1.16262,1.16278,16200000.0
2008-03-05 17:16:00,1.16239,1.16239,1.16177,1.16177,11600000.0
2008-03-05 17:17:00,1.16214,1.1622,1.16166,1.16174,22600000.0
2008-03-05 17:18:00,1.1615,1.16178,1.16134,1.16146,21800000.0
2008-03-05 17:19:00,1.16159,1.16199,1.16159,1.16173,6600000.0
2008-03-05 17:20:00,1.1617,1.16207,1.16158,1.16158,12800000.0
2008-03-05 17:21:00,1.16145,1.16247,1.16145,1.16247,12200000.0
2008-03-05 17:22:00,1.16236,1.1629,1.16236,1.16259,23600000.0
2008-03-05 17:23:00,1.16254,1.16307,1.16254,1.16307,12200000.0
2008-03-05 17:24:00,1.16263,1.1633,1.16261,1.1633,20800000.0
2008-03-05 17:25:00,1.16312,1.16425,1.16312,1.16366,117200000.0
2008-03-05 17:26:00,1.1641,1.1641,1.16365,1.1639,8200000.0
2008-03-05 17:27:00,1.16404,1.16404,1.16348,1.16351,21400000.0
2008-03-05 17:28:00,1.16404,1.16404,1.16365,1.16365,19200000.0
2008-03-05 17:29:00,1.1636,1.1636,1.16278,1.16334,16800000.0
2008-03-05 17:30:00,1.16346,1.16346,1.16277,1.16324,20200000.0
2008-03-05 17:31:00,1.16341,1.16374,1.16292,1.16371,16600000.0
2008-03-05 17:32:00,1.16368,1.16415,1.16347,1.1639,24600000.0
2008-03-05 17:33:00,1.16395,1.16395,1.16335,1.16366,13000000.0
2008-03-05 17:34:00,1.16356,1.16364,1.16321,1.16321,6200000.0
2008-03-05 17:35:00,1.16298,1.16338,1.16298,1.16302,17800000.0
2008-03-05 17:36:00,1.16293,1.16331,1.16289,1.16299,55000000.0
2008-03-05 17:37:00,1.16306,1.16306,1.16285,1.16285,20000000.0
2008-03-05 17:38:00,1.1631,1.16319,1.16284,1.16309,17800000.0
2008-03-05 17:39:00,1.16325,1.16325,1.16271,1.16271,13400000.0
2008-03-05 17:40:00,1.16303,1.16322,1.16238,1.16266,20600000.0
2008-03-05 17:41:00,1.16256,1.16293,1.16225,1.16293,16800000.0
2008-03-05 17:42:00,1.16264,1.16309,1.16264,1.16309,8200000.0
2008-03-05 17:43:00,1.16368,1.16368,1.16333,1.16353,15000000.0
2008-03-05 17:44:00,1.16319,1.16344,1.1627,1.16342,11800000.0
2008-03-05 17:45:00,1.16331,1.1635,1.16315,1.16345,22000000.0
2008-03-05 17:46:00,1.16395,1.16395,1.16315,1.16315,9200000.0
2008-03-05 17:47:00,1.16332,1.16358,1.1632,1.16352,61200000.0
2008-03-05 17:48:00,1.16342,1.16416,1.16333,1.16381,30000000.0
2008-03-05 17:49:00,1.16409,1.16441,1.16409,1.16427,17000000.0
2008-03-05 17:50:00,1.16446,1.16446,1.16418,1.16418,14600000.0
2008-03-05 17:51:00,1.16408,1.16419,1.16344,1.16357,18000000.0
2008-03-05 17:52:00,1.1635,1.16396,1.16326,1.16345,25200000.0
2008-03-05 17:53:00,1.16315,1.16349,1.16298,1.16307,12000000.0
2008-03-05 17:54:00,1.16311,1.16339,1.16308,1.16315,41600000.0
2008-03-05 17:55:00,1.16285,1.16285,1.16234,1.16239,14400000.0
2008-03-05 17:56:00,1.16254,1.16293,1.16171,1.16171,22400000.0
2008-03-05 17:57:00,1.16208,1.16209,1.16175,1.16199,14000000.0
2008-03-05 17:58:00,1.16206,1.16283,1.16206,1.16283,9400000.0
2008-03-05 17:59:00,1.16338,1.1637,1.16315,1.1637,14200000.0
2008-03-05 18:00:00,1.16366,1.16368,1.16323,1.16323,15800000.0
2008-03-05 18:01:00,1.16306,1.16314,1.16276,1.16276,9000000.0
2008-03-05 18:02:00,1.16248,1.16279,1.16248,1.16248,7000000.0
2008-03-05 18:03:00,1.16265,1.16265,1.16204,1.16228,22800000.0
2008-03-05 18:04:00,1.16203,1.16225,1.16167,1.16225,14200000.0
2008-03-05 18:05:00,1.16198,1.16229,1.16195,1.16222,14400000.0
2008-03-05 18:06:00,1.16241,1.16271,1.16206,1.16271,10000000.0
2008-03-05 18:07:00,1.16196,1.16217,1.16187,1.16217,15000000.0
2008-03-05 18:08:00,1.16179,1.16231,1.16179,1.16196,10600000.0
2008-03-05 18:09:00,1.16198,1.16205,1.16177,1.16205,17000000.0
2008-03-05 18:10:00,1.16197,1.1623,1.16154,1.16168,16600000.0
2008-03-05 18:11:00,1.16182,1.16213,1.16175,1.162,12200000.0
2008-03-05 18:12:00,1.16199,1.16226,1.16173,1.16179,15600000.0
2008-03-05 18:13:00,1.16148,1.162,1.16146,1.16183,14600000.0
2008-03-05 18:14:00,1.1622,1.1622,1.16178,1.16186,21800000.0
2008-03-05 18:15:00,1.1618,1.16209,1.16178,1.16184,10600000.0
2008-03-05 18:16:00,1.16175,1.16207,1.16175,1.16184,10800000.0
2008-03-05 18:17:00,1.16227,1.16233,1.16191,1.1622,16200000.0
2008-03-05 18:18:00,1.1618,1.16197,1.16172,1.16187,10000000.0
2008-03-05 18:19:00,1.16206,1.16237,1.16184,1.16237,24600000.0
2008-03-05 18:20:00,1.16223,1.16232,1.16196,1.16223,13200000.0
2008-03-05 18:21:00,1.1619,1.16203,1.16135,1.16135,9400000.0
2008-03-05 18:22:00,1.16162,1.16167,1.16138,1.16138,12400000.0
2008-03-05 18:23:00,1.16206,1.16241,1.16145,1.16235,79400000.0
2008-03-05 18:24:00,1.16195,1.16195,1.16165,1.16175,7000000.0
2008-03-05 18:25:00,1.16187,1.16187,1.16134,1.16157,11000000.0
2008-03-05 18:26:00,1.16149,1.16192,1.16149,1.16182,15200000.0
2008-03-05 18:27:00,1.16221,1.16253,1.16214,1.16242,24000000.0
2008-03-05 18:28:00,1.16259,1.1627,1.1624,1.1627,22800000.0
2008-03-05 18:29:00,1.16263,1.16281,1.16251,1.16281,13200000.0
2008-03-05 18:30:00,1.16322,1.16322,1.16264,1.16298,16000000.0
2008-03-05 18:31:00,1.16254,1.16278,1.16214,1.16278,15200000.0
2008-03-05 18:32:00,1.16284,1.16299,1.16232,1.16232,34400000.0
2008-03-05 18:33:00,1.16269,1.16289,1.16258,1.16259,25200000.0
2008-03-05 18:34:00,1.16285,1.16321,1.16275,1.1629,11200000.0
2008-03-05 18:35:00,1.16343,1.16343,1.16312,1.16314,10600000.0
2008-03-05 18:36:00,1.16318,1.16329,1.16228,1.16228,21800000.0
2008-03-05 18:37:00,1.16311,1.16311,1.16224,1.16235,14800000.0
2008-03-05 18:38:00,1.16227,1.163,1.16227,1.163,11800000.0
2008-03-05 18:39:00,1.16298,1.16312,1.16268,1.16312,21000000.0
2008-03-05 18:40:00,1.16293,1.16293,1.16273,1.16288,7600000.0
2008-03-05 18:41:00,1.16297,1.16361,1.16285,1.16294,29600000.0
2008-03-05 18:42:00,1.16298,1.16328,1.16291,1.16302,15000000.0
2008-03-05 18:43:00,1.16323,1.16325,1.16299,1.16311,21600000.0
2008-03-05 18:44:00,1.16288,1.16316,1.16269,1.16316,12000000.0
2008-03-05 18:45:00,1.16325,1.16334,1.16311,1.16324,11600000.0
2008-03-05 18:46:00,1.16337,1.16378,1.16294,1.16351,11400000.0
2008-03-05 18:47:00,1.16318,1.16318,1.1628,1.16312,16000000.0
2008-03-05 18:48:00,1.16281,1.16329,1.16279,1.16304,30200000.0
2008-03-05 18:49:00,1.16312,1.16355,1.16308,1.16327,11200000.0
2008-03-05 18:50:00,1.16379,1.16391,1.16366,1.16366,14800000.0
2008-03-05 18:51:00,1.16371,1.16423,1.16371,1.16382,20000000.0
2008-03-05 18:52:00,1.16382,1.16382,1.16322,1.16349,8400000.0
2008-03-05 18:53:00,1.16334,1.16356,1.16327,1.16345,15800000.0
2008-03-05 18:54:00,1.16374,1.16398,1.16357,1.16357,17400000.0
2008-03-05 18:55:00,1.16371,1.16403,1.16349,1.16403,17000000.0
2008-03-05 18:56:00,1.1635,1.16361,1.1631,1.16348,22800000.0
2008-03-05 18:57:00,1.16377,1.16407,1.16357,1.16407,9400000.0
2008-03-05 18:58:00,1.16377,1.16413,1.16365,1.16413,7400000.0
2008-03-05 18:59:00,1.16356,1.16388,1.16344,1.16371,122800000.0
2008-03-05 19:00:00,1.16373,1.16373,1.16336,1.16337,6800000.0
2008-03-05 19:01:00,1.16353,1.1641,1.1631,1.1631,12800000.0
2008-03-05 19:02:00,1.16353,1.16366,1.16339,1.16359,19800000.0
2008-03-05 19:03:00,1.16346,1.16412,1.16346,1.16371,26800000.0
2008-03-05 19:04:00,1.16369,1.16425,1.16369,1.16425,7400000.0
2008-03-05 19:05:00,1.16438,1.16496,1.16426,1.16496,6000000.0
2008-03-05 19:06:00,1.16499,1.16501,1.16465,1.16501,17400000.0
2008-03-05 19:07:00,1.16491,1.16509,1.16454,1.16496,11600000.0
2008-03-05 19:08:00,1.16465,1.16465,1.16395,1.16406,67800000.0
2008-03-05 19:09:00,1.16451,1.16452,1.1641,1.16416,14000000.0
2008-03-05 19:10:00,1.16451,1.1648,1.16431,1.1648,14600000.0
2008-03-05 19:11:00,1.16435,1.16481,1.16424,1.16447,14800000.0
2008-03-05 19:12:00,1.16461,1.16486,1.16437,1.16447,12200000.0
2008-03-05 19:13:00,1.16471,1.16471,1.16392,1.16463,20400000.0
2008-03-05 19:14:00,1.16466,1.16466,1.16418,1.16418,9200000.0
2008-03-05 19:15:00,1.16462,1.16465,1.16421,1.16443,19400000.0
2008-03-05 19:16:00,1.1646,1.16476,1.16435,1.1647,17400000.0
2008-03-05 19:17:00,1.1644,1.16499,1.1644,1.16484,11000000.0
2008-03-05 19:18:00,1.16464,1.16464,1.1639,1.16416,13400000.0
2008-03-05 19:19:00,1.16377,1.16379,1.16294,1.16294,10200000.0
2008-03-05 19:20:00,1.16333,1.16386,1.16326,1.16327,9800000.0
2008-03-05 19:21:00,1.16336,1.16342,1.16294,1.16329,12600000.0
2008-03-05 19:22:00,1.16329,1.16387,1.16329,1.16374,13200000.0
2008-03-05 19:23:00,1.16396,1.16396,1.16323,1.16374,12400000.0
2008-03-05 19:24:00,1.16364,1.16394,1.1636,1.16387,18600000.0
2008-03-05 19:25:00,1.16395,1.16395,1.16345,1.16345,13000000.0
2008-03-05 19:26:00,1.16334,1.16357,1.16334,1.16339,7000000.0
2008-03-05 19:27:00,1.16341,1.16373,1.16326,1.16373,24600000.0
2008-03-05 19:28:00,1.16332,1.16339,1.16316,1.16316,9000000.0
2008-03-05 19:29:00,1.16342,1.16392,1.16342,1.16392,14400000.0
2008-03-05 19:30:00,1.16359,1.1636,1.16329,1.1636,13800000.0
2008-03-05 19:31:00,1.16335,1.16366,1.16305,1.16338,21600000.0
2008-03-05 19:32:00,1.16344,1.1639,1.16344,1.16364,18200000.0
2008-03-05 19:33:00,1.16341,1.16349,1.16332,1.16332,10400000.0
2008-03-05 19:34:00,1.16365,1.16393,1.16348,1.16348,13600000.0
2008-03-05 19:35:00,1.16349,1.16379,1.16294,1.16305,11800000.0
2008-03-05 19:36:00,1.16305,1.16372,1.16305,1.16372,17600000.0
2008-03-05 19:37:00,1.16353,1.16366,1.16326,1.1633,13200000.0
2008-03-05 19:38:00,1.16349,1.16369,1.16315,1.16369,10200000.0
2008-03-05 19:39:00,1.16374,1.16374,1.16297,1.16297,28600000.0
2008-03-05 19:40:00,1.16344,1.16351,1.16314,1.1632,8800000.0
2008-03-05 19:41:00,1.16304,1.16304,1.16258,1.16258,8400000.0
2008-03-05 19:42:00,1.16258,1.16274,1.16256,1.16266,8800000.0
2008-03-05 19:43:00,1.16234,1.16282,1.16234,1.16242,25200000.0
2008-03-05 19:44:00,1.16296,1.16296,1.1625,1.16286,28600000.0
2008-03-05 19:45:00,1.16275,1.16297,1.16253,1.16297,11000000.0
2008-03-05 19:46:00,1.16247,1.16278,1.16222,1.16222,6800000.0
2008-03-05 19:47:00,1.1621,1.16274,1.1621,1.16265,10600000.0
2008-03-05 19:48:00,1.16278,1.16297,1.16273,1.16277,20200000.0
2008-03-05 19:49:00,1.16277,1.16299,1.16232,1.16299,25800000.0
2008-03-05 19:50:00,1.16298,1.1634,1.16298,1.1631,26600000.0
2008-03-05 19:51:00,1.16325,1.16381,1.16313,1.16319,15000000.0
2008-03-05 19:52:00,1.163,1.16329,1.16281,1.16293,6200000.0
2008-03-05 19:53:00,1.16343,1.16376,1.16343,1.16351,10000000.0
2008-03-05 19:54:00,1.16368,1.16397,1.16356,1.16388,10600000.0
2008-03-05 19:55:00,1.16404,1.16436,1.16355,1.16436,10800000.0
2008-03-05 19:56:00,1.16409,1.16431,1.16409,1.16421,9800000.0
2008-03-05 19:57:00,1.16395,1.16427,1.16395,1.16409,8800000.0
2008-03-05 19:58:00,1.16384,1.16447,1.16384,1.16447,9600000.0
2008-03-05 19:59:00,1.16403,1.16408,1.16372,1.16372,18800000.0
2008-03-05 20:00:00,1.16406,1.16434,1.16398,1.16432,27000000.0
2008-03-05 20:01:00,1.1641,1.16447,1.16409,1.16409,12400000.0
2008-03-05 20:02:00,1.16383,1.16393,1.16339,1.16359,10400000.0
2008-03-05 20:03:00,1.16399,1.1644,1.16399,1.16419,20800000.0
2008-03-05 20:04:00,1.16418,1.16459,1.1641,1.16426,13000000.0
2008-03-05 20:05:00,1.1642,1.1648,1.1642,1.1648,13400000.0
2008-03-05 20:06:00,1.16449,1.16468,1.16433,1.16451,13400000.0
2008-03-05 20:07:00,1.16479,1.16479,1.16437,1.16466,13400000.0
2008-03-05 20:08:00,1.16464,1.16483,1.16424,1.16424,12400000.0
2008-03-05 20:09:00,1.16417,1.16462,1.16408,1.16435,22200000.0
2008-03-05 20:10:00,1.16427,1.16427,1.16427,1.16427,4000000.0
2008-03-05 20:11:00,1.16418,1.16435,1.16388,1.16388,15200000.0
2008-03-05 20:12:00,1.16395,1.16418,1.16379,1.16391,10000000.0
2008-03-05 20:13:00,1.1639,1.16398,1.16373,1.16373,13000000.0
2008-03-05 20:14:00,1.16404,1.16404,1.16343,1.1638,11000000.0
2008-03-05 20:15:00,1.164,1.16428,1.16384,1.16413,14400000.0
2008-03-05 20:16:00,1.16391,1.16435,1.16391,1.16435,13000000.0
2008-03-05 20:17:00,1.16449,1.16491,1.16433,1.16458,9400000.0
2008-03-05 20:18:00,1.1643,1.1643,1.16361,1.16361,7400000.0
2008-03-05 20:19:00,1.16398,1.16478,1.16398,1.1643,10800000.0
2008-03-05 20:20:00,1.1644,1.16452,1.16423,1.16429,11400000.0
2008-03-05 20:21:00,1.16413,1.16443,1.16404,1.16423,13600000.0
2008-03-05 20:22:00,1.16418,1.1642,1.1636,1.1642,16000000.0
2008-03-05 20:23:00,1.16422,1.16422,1.16356,1.16374,14000000.0
2008-03-05 20:24:00,1.16413,1.16433,1.16364,1.16416,22200000.0
2008-03-05 20:25:00,1.1645,1.1645,1.16367,1.16367,17200000.0
2008-03-05 20:26:00,1.16407,1.16469,1.16407,1.16448,23400000.0
2008-03-05 20:27:00,1.16482,1.16498,1.16465,1.16468,12600000.0
2008-03-05 20:28:00,1.16466,1.16479,1.16463,1.16479,7600000.0
2008-03-05 20:29:00,1.16492,1.16492,1.16406,1.16459,12400000.0
2008-03-05 20:30:00,1.16425,1.16497,1.16425,1.16479,17000000.0
2008-03-05 20:31:00,1.16516,1.16542,1.16492,1.16513,19000000.0
2008-03-05 20:32:00,1.16532,1.16532,1.16485,1.16505,9000000.0
2008-03-05 20:33:00,1.16515,1.16515,1.16499,1.16499,4200000.0
2008-03-05 20:34:00,1.16481,1.16498,1.16446,1.16498,15800000.0
2008-03-05 20:35:00,1.16435,1.16447,1.16324,1.16324,21400000.0
2008-03-05 20:36:00,1.16304,1.16359,1.16289,1.16359,14000000.0
2008-03-05 20:37:00,1.16335,1.16345,1.16307,1.16334,22200000.0
2008-03-05 20:38:00,1.16407,1.16411,1.16376,1.16401,15000000.0
2008-03-05 20:39:00,1.1637,1.16394,1.16355,1.16381,13200000.0
2008-03-05 20:40:00,1.16375,1.16375,1.16323,1.16339,23600000.0
2008-03-05 20:41:00,1.16338,1.16364,1.16325,1.16364,9000000.0
2008-03-05 20:42:00,1.16334,1.16357,1.16314,1.16334,9400000.0
2008-03-05 20:43:00,1.1635,1.16401,1.16303,1.16303,9600000.0
2008-03-05 20:44:00,1.16343,1.16344,1.16312,1.16321,18200000.0
2008-03-05 20:45:00,1.16313,1.16373,1.16313,1.16373,14200000.0
2008-03-05 20:46:00,1.16356,1.16399,1.16349,1.16399,16200000.0
2008-03-05 20:47:00,1.16374,1.16383,1.16309,1.16309,17200000.0
2008-03-05 20:48:00,1.16269,1.16282,1.16261,1.16273,16000000.0
2008-03-05 20:49:00,1.16267,1.16302,1.16253,1.16302,7400000.0
2008-03-05 20:50:00,1.16332,1.16351,1.16304,1.16336,17200000.0
2008-03-05 20:51:00,1.1655,1.1657,1.1652,1.1656,11000000.0
2008-03-05 20:52:00,1.16318,1.16363,1.163,1.16316,11000000.0
2008-03-05 20:53:00,1.16325,1.16359,1.16296,1.16296,20200000.0
2008-03-05 20:54:00,1.16339,1.16376,1.1632,1.1636,15200000.0
2008-03-05 20:55:00,1.1638,1.16382,1.16317,1.16361,17600000.0
2008-03-05 20:56:00,1.16382,1.16421,1.16382,1.16421,18000000.0
2008-03-05 20:57:00,1.16428,1.16462,1.16412,1.16426,13800000.0
2008-03-05 20:58:00,1.16411,1.16411,1.16368,1.16368,12600000.0
2008-03-05 20:59:00,1.16285,1.16351,1.16285,1.16336,14400000.0
2008-03-05 21:00:00,1.16321,1.16357,1.16319,1.16319,21000000.0
2008-03-05 21:01:00,1.16318,1.16349,1.16314,1.16349,14400000.0
2008-03-05 21:02:00,1.16361,1.16422,1.16347,1.16422,27000000.0
2008-03-05 21:03:00,1.16461,1.16492,1.16444,1.16444,11600000.0
2008-03-05 21:04:00,1.16394,1.16397,1.16366,1.16366,9600000.0
2008-03-05 21:05:00,1.16385,1.16448,1.16385,1.16433,19800000.0
2008-03-05 21:06:00,1.16419,1.16491,1.16419,1.16446,12600000.0
2008-03-05 21:07:00,1.1644,1.16481,1.1644,1.16457,11800000.0
2008-03-05 21:08:00,1.16446,1.16446,1.16387,1.16395,20200000.0
2008-03-05 21:09:00,1.16391,1.16425,1.16391,1.16408,14200000.0
2008-03-05 21:10:00,1.1641,1.16428,1.16376,1.16408,21000000.0
2008-03-05 21:11:00,1.16447,1.16497,1.16436,1.16452,11000000.0
2008-03-05 21:12:00,1.16434,1.16455,1.16417,1.1642,26000000.0
2008-03-05 21:13:00,1.16428,1.16455,1.16411,1.16411,9600000.0
2008-03-05 21:14:00,1.16409,1.16483,1.16404,1.16423,19000000.0
2008-03-05 21:15:00,1.16399,1.16414,1.16366,1.16369,21800000.0
2008-03-05 21:16:00,1.16358,1.16391,1.16358,1.16382,11600000.0
2008-03-05 21:17:00,1.16377,1.16441,1.16361,1.16441,14400000.0
2008-03-05 21:18:00,1.16402,1.16412,1.16378,1.16412,11800000.0
2008-03-05 21:19:00,1.16436,1.16436,1.16402,1.16431,6800000.0
2008-03-05 21:20:00,1.16411,1.16427,1.164,1.16425,10000000.0
2008-03-05 21:21:00,1.16422,1.16489,1.16422,1.16465,14600000.0
2008-03-05 21:22:00,1.16471,1.16542,1.16471,1.16495,9400000.0
2008-03-05 21:23:00,1.16506,1.16553,1.1649,1.16553,25600000.0
2008-03-05 21:24:00,1.1623,1.1631,1.1618,1.1618,11200000.0
2008-03-05 21:25:00,1.16532,1.16532,1.16503,1.16532,11200000.0
2008-03-05 21:26:00,1.16535,1.16593,1.16535,1.16561,9200000.0
2008-03-05 21:27:00,1.1656,1.16564,1.16549,1.16549,13800000.0
2008-03-05 21:28:00,1.16545,1.16577,1.16537,1.16537,14400000.0
2008-03-05 21:29:00,1.1618,1.1629,1.1612,1.1615,9400000.0
2008-03-05 21:30:00,1.16552,1.16556,1.16532,1.16551,9400000.0
2008-03-05 21:31:00,1.16486,1.16526,1.16486,1.16526,2600000.0
2008-03-05 21:32:00,1.16502,1.16529,1.16461,1.16461,8800000.0
2008-03-05 21:33:00,1.16464,1.16485,1.16457,1.16475,24400000.0
2008-03-05 21:34:00,1.1648,1.16543,1.1648,1.16499,14000000.0
2008-03-05 21:35:00,1.16539,1.16568,1.16512,1.16532,14600000.0
2008-03-05 21:36:00,1.161,1.1624,1.1603,1.1607,21200000.0
2008-03-05 21:37:00,1.1623,1.1626,1.1606,1.161,21200000.0
2008-03-05 21:38:00,1.16552,1.16552,1.16515,1.16515,21200000.0
2008-03-05 21:39:00,1.16536,1.1654,1.16472,1.16514,17800000.0
2008-03-05 21:40:00,1.16479,1.16523,1.16479,1.16507,10600000.0
2008-03-05 21:41:00,1.16557,1.16602,1.16509,1.16509,17400000.0
2008-03-05 21:42:00,1.16496,1.16541,1.16482,1.16541,15400000.0
2008-03-05 21:43:00,1.16515,1.16544,1.16515,1.16534,9000000.0
2008-03-05 21:44:00,1.16559,1.16568,1.1653,1.1653,20800000.0
2008-03-05 21:45:00,1.16515,1.16581,1.16476,1.16505,13000000.0
2008-03-05 21:46:00,1.16531,1.16567,1.16517,1.16567,16600000.0
2008-03-05 21:47:00,1.16556,1.16601,1.16537,1.16537,7800000.0
2008-03-05 21:48:00,1.16539,1.16586,1.16529,1.16548,8000000.0
2008-03-05 21:49:00,1.16515,1.16561,1.1651,1.16561,30400000.0
2008-03-05 21:50:00,1.16534,1.16552,1.16527,1.16552,9800000.0
2008-03-05 21:51:00,1.1654,1.16542,1.16523,1.16531,8400000.0
2008-03-05 21:52:00,1.16601,1.16634,1.16591,1.16634,23400000.0
2008-03-05 21:53:00,1.16626,1.16672,1.16608,1.16608,11200000.0
2008-03-05 21:54:00,1.16631,1.16676,1.16607,1.16663,18000000.0
2008-03-05 21:55:00,1.16664,1.16715,1.1665,1.16715,18200000.0
2008-03-05 21:56:00,1.16655,1.16668,1.16637,1.16661,19600000.0
2008-03-05 21:57:00,1.16683,1.16721,1.16655,1.16721,20400000.0
2008-03-05 21:58:00,1.16712,1.16715,1.1664,1.16706,18400000.0
2008-03-05 21:59:00,1.16614,1.16614,1.16504,1.1661,16000000.0
2008-03-05 22:00:00,1.16635,1.16638,1.16508,1.16508,12600000.0
2008-03-05 22:01:00,1.16395,1.16396,1.16345,1.16396,13200000.0
2008-03-05 22:02:00,1.16468,1.16484,1.16439,1.16439,15600000.0
2008-03-05 22:03:00,1.1647,1.16489,1.16441,1.16459,14600000.0
2008-03-05 22:04:00,1.16449,1.16464,1.16372,1.1639,9600000.0
2008-03-05 22:05:00,1.16311,1.16361,1.16289,1.16361,6200000.0
2008-03-05 22:06:00,1.16345,1.16349,1.16283,1.16306,11400000.0
2008-03-05 22:07:00,1.16308,1.1633,1.16229,1.16229,12800000.0
2008-03-05 22:08:00,1.1621,1.16274,1.1621,1.16272,17200000.0
2008-03-05 22:09:00,1.1629,1.1629,1.16238,1.16238,18600000.0
2008-03-05 22:10:00,1.1625,1.16284,1.16234,1.16284,19200000.0
2008-03-05 22:11:00,1.16232,1.16251,1.16219,1.16228,10200000.0
2008-03-05 22:12:00,1.16267,1.16267,1.16216,1.16216,14000000.0
2008-03-05 22:13:00,1.16167,1.16198,1.1616,1.16178,29200000.0
2008-03-05 22:14:00,1.16152,1.16183,1.16092,1.16136,37800000.0
2008-03-05 22:15:00,1.16165,1.16177,1.16139,1.16162,10000000.0
2008-03-05 22:16:00,1.16203,1.16255,1.16187,1.16219,10800000.0
2008-03-05 22:17:00,1.16263,1.16348,1.16263,1.16344,25200000.0
2008-03-05 22:18:00,1.1634,1.16371,1.16337,1.16356,18200000.0
2008-03-05 22:19:00,1.16331,1.16331,1.16206,1.16241,21000000.0
2008-03-05 22:20:00,1.16235,1.16238,1.16208,1.16238,17200000.0
2008-03-05 22:21:00,1.1624,1.1624,1.16174,1.16197,14800000.0
2008-03-05 22:22:00,1.16166,1.16166,1.16129,1.16156,9000000.0
2008-03-05 22:23:00,1.16155,1.16185,1.16151,1.16178,10600000.0
2008-03-05 22:24:00,1.16211,1.16211,1.16136,1.16136,9200000.0
2008-03-05 22:25:00,1.16156,1.16156,1.16121,1.16125,3600000.0
2008-03-05 22:26:00,1.16126,1.16147,1.16091,1.16147,18200000.0
2008-03-05 22:27:00,1.16192,1.16195,1.16182,1.16182,7800000.0
2008-03-05 22:28:00,1.16196,1.16196,1.16133,1.16135,11000000.0
2008-03-05 22:29:00,1.16117,1.16133,1.16064,1.16064,14800000.0
2008-03-05 22:30:00,1.16087,1.16127,1.16059,1.16123,15000000.0
2008-03-05 22:31:00,1.16095,1.16146,1.16087,1.16087,16800000.0
2008-03-05 22:32:00,1.16061,1.16085,1.16049,1.16049,23800000.0
2008-03-05 22:33:00,1.16033,1.16099,1.15988,1.16099,16400000.0
2008-03-05 22:34:00,1.16104,1.16126,1.16096,1.16117,30200000.0
2008-03-05 22:35:00,1.16092,1.16092,1.16048,1.16053,22800000.0
2008-03-05 22:36:00,1.16072,1.16072,1.16013,1.16013,8200000.0
2008-03-05 22:37:00,1.16052,1.16062,1.16017,1.16047,9000000.0
2008-03-05 22:38:00,1.16051,1.16075,1.16049,1.16049,8000000.0
2008-03-05 22:39:00,1.16044,1.16058,1.1604,1.1604,6800000.0
2008-03-05 22:40:00,1.16041,1.16097,1.16035,1.16048,18400000.0
2008-03-05 22:41:00,1.16094,1.16094,1.1606,1.1606,6200000.0
2008-03-05 22:42:00,1.16026,1.16026,1.16008,1.16017,12400000.0
2008-03-05 22:43:00,1.1608,1.1608,1.16069,1.1608,3600000.0
2008-03-05 22:44:00,1.16095,1.16108,1.16047,1.16105,13200000.0
2008-03-05 22:45:00,1.16064,1.16108,1.16047,1.16108,14200000.0
2008-03-05 22:46:00,1.16058,1.16106,1.16056,1.16083,19600000.0
2008-03-05 22:47:00,1.16056,1.16056,1.15992,1.16012,21000000.0
2008-03-05 22:48:00,1.16056,1.16105,1.16019,1.16105,21000000.0
2008-03-05 22:49:00,1.16066,1.16076,1.16066,1.16076,3200000.0
2008-03-05 22:50:00,1.16022,1.16029,1.15976,1.15982,20000000.0
2008-03-05 22:51:00,1.15983,1.1609,1.15983,1.16087,9800000.0
2008-03-05 22:52:00,1.16081,1.16081,1.1604,1.16045,17600000.0
2008-03-05 22:53:00,1.16042,1.16093,1.16042,1.16055,8800000.0
2008-03-05 22:54:00,1.16002,1.1601,1.16002,1.16006,8200000.0
2008-03-05 22:55:00,1.16031,1.16063,1.16031,1.16063,13800000.0
2008-03-05 22:56:00,1.16075,1.16094,1.16062,1.16079,9800000.0
2008-03-05 22:57:00,1.16077,1.16098,1.16067,1.16074,18800000.0
2008-03-05 22:58:00,1.16104,1.16138,1.16104,1.16118,14800000.0
2008-03-05 22:59:00,1.16109,1.16145,1.16109,1.16134,12800000.0
2008-03-05 23:00:00,1.16132,1.16148,1.1613,1.1613,13400000.0
2008-03-05 23:01:00,1.1616,1.16181,1.1616,1.16181,2600000.0
2008-03-05 23:02:00,1.16213,1.16222,1.16187,1.16217,20600000.0
2008-03-05 23:03:00,1.16214,1.16239,1.16204,1.16204,9600000.0
2008-03-05 23:04:00,1.16157,1.16168,1.16146,1.16161,16000000.0
2008-03-05 23:05:00,1.16186,1.16203,1.16174,1.16181,16800000.0
2008-03-05 23:06:00,1.1634,1.164,1.1634,1.1637,18800000.0
2008-03-05 23:07:00,1.16174,1.16217,1.16123,1.16217,18800000.0
2008-03-05 23:08:00,1.16209,1.16262,1.16209,1.16241,10000000.0
2008-03-05 23:09:00,1.16277,1.16306,1.16262,1.16306,22800000.0
2008-03-05 23:10:00,1.16307,1.16307,1.16265,1.16274,10600000.0
2008-03-05 23:11:00,1.1627,1.16288,1.16259,1.16283,20600000.0
2008-03-05 23:12:00,1.16244,1.16284,1.16244,1.16254,16600000.0
2008-03-05 23:13:00,1.16213,1.16268,1.16186,1.16203,10000000.0
2008-03-05 23:14:00,1.16166,1.16213,1.16132,1.16132,16000000.0
2008-03-05 23:15:00,1.16147,1.16182,1.16147,1.16182,4800000.0
2008-03-05 23:16:00,1.16217,1.16295,1.16217,1.1627,19800000.0
2008-03-05 23:17:00,1.16255,1.16255,1.16238,1.16238,2600000.0
2008-03-05 23:18:00,1.16232,1.1625,1.16216,1.16216,16200000.0
2008-03-05 23:19:00,1.1625,1.1625,1.1622,1.1625,4800000.0
2008-03-05 23:20:00,1.16216,1.16216,1.16192,1.16199,4800000.0
2008-03-05 23:21:00,1.16213,1.16226,1.1621,1.1622,13600000.0
2008-03-05 23:22:00,1.16203,1.16254,1.16203,1.16245,8400000.0
2008-03-05 23:23:00,1.16262,1.16276,1.16228,1.16246,14000000.0
2008-03-05 23:24:00,1.16237,1.16241,1.16198,1.16198,6800000.0
2008-03-05 23:25:00,1.16213,1.16271,1.16213,1.16271,15000000.0
2008-03-05 23:26:00,1.16243,1.16267,1.16243,1.16244,8800000.0
2008-03-05 23:27:00,1.16213,1.16245,1.16213,1.16245,14800000.0
2008-03-05 23:28:00,1.16239,1.16239,1.16193,1.1622,10000000.0
2008-03-05 23:29:00,1.16187,1.16222,1.1614,1.16171,9600000.0
2008-03-05 23:30:00,1.16196,1.16196,1.16164,1.16169,8800000.0
2008-03-05 23:31:00,1.16157,1.16228,1.16157,1.16228,11800000.0
2008-03-05 23:32:00,1.16232,1.16251,1.16217,1.16217,8000000.0
2008-03-05 23:33:00,1.16223,1.16223,1.16181,1.16189,18000000.0
2008-03-05 23:34:00,1.162,1.16258,1.162,1.16227,6200000.0
2008-03-05 23:35:00,1.16233,1.16239,1.16174,1.16214,8200000.0
2008-03-05 23:36:00,1.1624,1.16252,1.16186,1.16186,21200000.0
2008-03-05 23:37:00,1.16146,1.16151,1.16146,1.16151,3400000.0
2008-03-05 23:38:00,1.16144,1.16163,1.16114,1.16163,19000000.0
2008-03-05 23:39:00,1.16161,1.16199,1.16161,1.16169,15800000.0
2008-03-05 23:40:00,1.16132,1.16156,1.16111,1.16138,10400000.0
2008-03-05 23:42:00,1.16158,1.16174,1.16158,1.16174,3200000.0
2008-03-05 23:43:00,1.16176,1.16216,1.16176,1.162,8200000.0
2008-03-05 23:44:00,1.1629,1.1629,1.1627,1.1629,20400000.0
2008-03-05 23:45:00,1.16181,1.1621,1.16154,1.16171,20400000.0
2008-03-05 23:46:00,1.16184,1.16184,1.16128,1.16167,14600000.0
2008-03-05 23:47:00,1.16151,1.16252,1.16151,1.16252,4600000.0
2008-03-05 23:48:00,1.1625,1.1625,1.1625,1.1625,14600000.0
2008-03-05 23:49:00,1.16248,1.16304,1.16236,1.16236,14600000.0
2008-03-05 23:50:00,1.16256,1.16282,1.16256,1.16282,2600000.0
2008-03-05 23:51:00,1.16283,1.16292,1.16277,1.16283,14400000.0
2008-03-05 23:52:00,1.1625,1.1627,1.1625,1.1627,15800000.0
2008-03-05 23:53:00,1.16279,1.16312,1.16271,1.16312,15800000.0
2008-03-05 23:54:00,1.16319,1.16324,1.16294,1.16294,10000000.0
2008-03-05 23:55:00,1.16302,1.16311,1.16283,1.16311,10800000.0
2008-03-05 23:56:00,1.16299,1.16369,1.16286,1.16369,14600000.0
2008-03-05 23:57:00,1.16338,1.16404,1.16338,1.16404,9600000.0
2008-03-05 23:58:00,1.16403,1.16403,1.16364,1.16367,8400000.0
2008-03-05 23:59:00,1.16337,1.16373,1.16292,1.16373,9800000.0
2008-03-06 00:00:00,1.16291,1.16291,1.16233,1.16233,10600000.0
2008-03-06 00:01:00,1.16232,1.16232,1.16195,1.16195,16200000.0
2008-03-06 00:02:00,1.16237,1.16327,1.16237,1.16327,23800000.0
2008-03-06 00:03:00,1.16369,1.16376,1.16339,1.16343,13600000.0
2008-03-06 00:04:00,1.16293,1.16293,1.16263,1.16263,14600000.0
2008-03-06 00:05:00,1.16271,1.1632,1.16259,1.1632,25600000.0
2008-03-06 00:06:00,1.16298,1.16318,1.16277,1.16306,10200000.0
2008-03-06 00:07:00,1.16368,1.16368,1.16259,1.1626,8400000.0
2008-03-06 00:08:00,1.16176,1.1623,1.16176,1.16204,8400000.0
2008-03-06 00:09:00,1.16217,1.16217,1.16119,1.16119,10000000.0
2008-03-06 00:10:00,1.1612,1.16184,1.1612,1.16184,13400000.0
2008-03-06 00:11:00,1.16194,1.16212,1.16194,1.16206,19600000.0
2008-03-06 00:12:00,1.16208,1.16227,1.16208,1.16227,3200000.0
2008-03-06 00:13:00,1.16236,1.16262,1.16223,1.16223,23600000.0
2008-03-06 00:14:00,1.16208,1.16208,1.16195,1.16195,10200000.0
2008-03-06 00:15:00,1.16197,1.16215,1.16162,1.1621,11000000.0
2008-03-06 00:16:00,1.16234,1.16236,1.16216,1.16232,6600000.0
2008-03-06 00:17:00,1.16234,1.16251,1.16219,1.16219,10400000.0
2008-03-06 00:18:00,1.1625,1.1625,1.16211,1.16211,13200000.0
2008-03-06 00:19:00,1.16199,1.16219,1.16184,1.16192,8000000.0
2008-03-06 00:20:00,1.16208,1.16223,1.1618,1.16223,11600000.0
2008-03-06 00:21:00,1.16229,1.16284,1.16214,1.16236,34800000.0
2008-03-06 00:22:00,1.1628,1.16299,1.16256,1.16286,12200000.0
2008-03-06 00:23:00,1.16277,1.16313,1.16274,1.16276,30000000.0
2008-03-06 00:24:00,1.1631,1.1631,1.1628,1.1629,12400000.0
2008-03-06 00:25:00,1.16256,1.16265,1.16237,1.16251,12400000.0
2008-03-06 00:26:00,1.16233,1.16256,1.16204,1.16216,7600000.0
2008-03-06 00:27:00,1.1629,1.1629,1.1628,1.1628,20400000.0
2008-03-06 00:28:00,1.16234,1.16258,1.16202,1.16213,20400000.0
2008-03-06 00:29:00,1.16221,1.16257,1.16186,1.16198,15200000.0
2008-03-06 00:30:00,1.16215,1.16254,1.16206,1.16254,16000000.0
2008-03-06 00:31:00,1.16202,1.16225,1.1619,1.1619,15600000.0
2008-03-06 00:32:00,1.16198,1.16229,1.16175,1.16175,16400000.0
2008-03-06 00:33:00,1.16172,1.16191,1.16172,1.16191,10600000.0
2008-03-06 00:34:00,1.16231,1.16231,1.16164,1.16169,6800000.0
2008-03-06 00:35:00,1.16223,1.1625,1.16206,1.16206,12400000.0
2008-03-06 00:36:00,1.16216,1.16216,1.16175,1.16175,3200000.0
2008-03-06 00:37:00,1.16238,1.16244,1.16186,1.16203,6800000.0
2008-03-06 00:38:00,1.16227,1.16251,1.16208,1.1621,22200000.0
2008-03-06 00:39:00,1.1622,1.1622,1.16199,1.16199,4200000.0
2008-03-06 00:40:00,1.16266,1.16266,1.16239,1.16253,11200000.0
2008-03-06 00:41:00,1.1633,1.1633,1.163,1.163,24800000.0
2008-03-06 00:42:00,1.16274,1.16284,1.16236,1.16284,24800000.0
2008-03-06 00:43:00,1.1629,1.16317,1.16266,1.16266,22000000.0
2008-03-06 00:44:00,1.16252,1.16268,1.16249,1.16268,15600000.0
2008-03-06 00:45:00,1.1625,1.1625,1.16226,1.16244,17800000.0
2008-03-06 00:46:00,1.1628,1.1629,1.1624,1.1625,6200000.0
2008-03-06 00:47:00,1.1625,1.1625,1.1624,1.1624,6200000.0
2008-03-06 00:48:00,1.16229,1.16257,1.16201,1.16246,22200000.0
2008-03-06 00:49:00,1.1629,1.1629,1.16242,1.16269,20800000.0
2008-03-06 00:50:00,1.16277,1.16277,1.16224,1.16224,7800000.0
2008-03-06 00:51:00,1.16264,1.16289,1.16252,1.16262,12000000.0
2008-03-06 00:52:00,1.16289,1.16289,1.16246,1.16266,3600000.0
2008-03-06 00:53:00,1.16219,1.16246,1.16188,1.16188,9200000.0
2008-03-06 00:54:00,1.16185,1.16216,1.16153,1.16216,11000000.0
2008-03-06 00:55:00,1.16221,1.16221,1.16146,1.16167,11800000.0
2008-03-06 00:56:00,1.1623,1.16263,1.1623,1.16263,11000000.0
2008-03-06 00:57:00,1.16277,1.16277,1.16237,1.16241,10700000.0
2008-03-06 00:58:00,1.16258,1.16287,1.16258,1.16282,6400000.0
2008-03-06 00:59:00,1.16268,1.16294,1.1624,1.1626,18200000.0
2008-03-06 01:00:00,1.16277,1.16287,1.16229,1.16274,23000000.0
2008-03-06 01:01:00,1.16274,1.16328,1.16274,1.16301,8800000.0
2008-03-06 01:02:00,1.16279,1.16323,1.16279,1.16315,6800000.0
2008-03-06 01:03:00,1.1626,1.1628,1.1624,1.1627,7200000.0
2008-03-06 01:04:00,1.16275,1.16371,1.16275,1.16371,7200000.0
2008-03-06 01:05:00,1.16326,1.16341,1.16297,1.16306,14400000.0
2008-03-06 01:06:00,1.16328,1.16361,1.16328,1.16361,10800000.0
2008-03-06 01:07:00,1.1632,1.1635,1.1632,1.1633,11400000.0
2008-03-06 01:08:00,1.16304,1.1631,1.16259,1.16295,11400000.0
2008-03-06 01:09:00,1.16311,1.16344,1.16307,1.16326,16800000.0
2008-03-06 01:10:00,1.16324,1.16356,1.16308,1.16319,11200000.0
2008-03-06 01:11:00,1.16307,1.16334,1.16291,1.16323,8800000.0
2008-03-06 01:12:00,1.16355,1.16355,1.16321,1.1634,8400000.0
2008-03-06 01:13:00,1.16316,1.16332,1.163,1.163,20600000.0
2008-03-06 01:14:00,1.16276,1.16309,1.16274,1.16278,17200000.0
2008-03-06 01:15:00,1.16272,1.16324,1.16257,1.16284,32400000.0
2008-03-06 01:16:00,1.1633,1.1633,1.1631,1.1632,10000000.0
2008-03-06 01:17:00,1.16261,1.16265,1.16234,1.16255,10000000.0
2008-03-06 01:18:00,1.16243,1.16297,1.16243,1.16268,21200000.0
2008-03-06 01:19:00,1.16288,1.16312,1.16241,1.16267,14800000.0
2008-03-06 01:20:00,1.16307,1.16316,1.16305,1.16309,18000000.0
2008-03-06 01:21:00,1.16298,1.16335,1.16278,1.1631,8600000.0
2008-03-06 01:22:00,1.16271,1.16271,1.16242,1.16242,19200000.0
2008-03-06 01:23:00,1.16254,1.16274,1.16209,1.16229,14800000.0
2008-03-06 01:24:00,1.16212,1.16279,1.16212,1.16279,19600000.0
2008-03-06 01:25:00,1.1633,1.1633,1.1629,1.1631,6200000.0
2008-03-06 01:26:00,1.16304,1.16304,1.1627,1.16284,6200000.0
2008-03-06 01:27:00,1.16266,1.16266,1.16246,1.16247,14800000.0
2008-03-06 01:28:00,1.16248,1.16261,1.16244,1.16261,5200000.0
2008-03-06 01:29:00,1.16243,1.16266,1.16205,1.16205,9000000.0
2008-03-06 01:30:00,1.16217,1.16307,1.16217,1.16262,7800000.0
2008-03-06 01:31:00,1.1626,1.16278,1.1626,1.16278,13200000.0
2008-03-06 01:32:00,1.1627,1.1627,1.16239,1.16239,3200000.0
2008-03-06 01:33:00,1.16271,1.16286,1.16256,1.16286,19600000.0
2008-03-06 01:34:00,1.16258,1.16294,1.16258,1.16282,12400000.0
2008-03-06 01:35:00,1.16284,1.16304,1.16284,1.16284,6800000.0
2008-03-06 01:36:00,1.16274,1.16276,1.16251,1.16273,16400000.0
2008-03-06 01:37:00,1.1616,1.1618,1.1615,1.1618,17000000.0
2008-03-06 01:38:00,1.16257,1.16329,1.16257,1.16284,17000000.0
2008-03-06 01:39:00,1.1621,1.1621,1.1619,1.162,4200000.0
2008-03-06 01:40:00,1.16285,1.16291,1.16277,1.16277,4200000.0
2008-03-06 01:41:00,1.16296,1.16297,1.16223,1.16255,23400000.0
2008-03-06 01:42:00,1.16308,1.16308,1.16244,1.16293,8000000.0
2008-03-06 01:43:00,1.16248,1.16288,1.16248,1.16248,11200000.0
2008-03-06 01:44:00,1.16256,1.16262,1.16223,1.16223,13000000.0
2008-03-06 01:45:00,1.16239,1.16294,1.16239,1.16261,21200000.0
2008-03-06 01:46:00,1.16253,1.1626,1.16228,1.1626,7400000.0
2008-03-06 01:47:00,1.1623,1.1624,1.1622,1.1624,22400000.0
2008-03-06 01:48:00,1.16232,1.16264,1.16232,1.16241,22400000.0
2008-03-06 01:49:00,1.16263,1.16263,1.16208,1.16208,21000000.0
2008-03-06 01:50:00,1.16279,1.16279,1.16239,1.16241,9600000.0
2008-03-06 01:51:00,1.16262,1.16302,1.1624,1.16302,26600000.0
2008-03-06 01:52:00,1.16209,1.16276,1.16205,1.16219,16800000.0
2008-03-06 01:53:00,1.16249,1.16276,1.16249,1.16276,6200000.0
2008-03-06 01:54:00,1.16284,1.16312,1.16245,1.16263,16400000.0
2008-03-06 01:55:00,1.16275,1.16283,1.16252,1.16252,15600000.0
2008-03-06 01:56:00,1.16257,1.16262,1.16232,1.16235,9400000.0
2008-03-06 01:57:00,1.16236,1.1628,1.16221,1.1628,14000000.0
2008-03-06 01:58:00,1.16251,1.16262,1.16231,1.16262,9400000.0
2008-03-06 01:59:00,1.1636,1.1636,1.1633,1.1634,15400000.0
2008-03-06 02:00:00,1.1636,1.1639,1.1634,1.1638,15400000.0
2008-03-06 02:01:00,1.1637,1.1637,1.1635,1.1637,15400000.0
2008-03-06 02:02:00,1.16231,1.16264,1.16189,1.16231,15400000.0
2008-03-06 02:03:00,1.16241,1.16248,1.16212,1.16248,15000000.0
2008-03-06 02:04:00,1.16245,1.16245,1.16188,1.16196,12200000.0
2008-03-06 02:05:00,1.16252,1.16344,1.16252,1.16324,16400000.0
2008-03-06 02:06:00,1.16323,1.16358,1.16303,1.16303,19800000.0
2008-03-06 02:07:00,1.16287,1.16303,1.16266,1.16299,11800000.0
2008-03-06 02:08:00,1.16268,1.16306,1.16266,1.16283,10600000.0
2008-03-06 02:09:00,1.1629,1.1632,1.1627,1.1627,14400000.0
2008-03-06 02:10:00,1.1629,1.1629,1.1627,1.1629,14400000.0
2008-03-06 02:11:00,1.16279,1.16285,1.16231,1.16231,14400000.0
2008-03-06 02:12:00,1.16258,1.16263,1.16244,1.16249,6800000.0
2008-03-06 02:13:00,1.16257,1.16257,1.16257,1.16257,3200000.0
2008-03-06 02:14:00,1.16277,1.16316,1.16277,1.16316,14400000.0
2008-03-06 02:15:00,1.16287,1.16308,1.16283,1.16308,16600000.0
2008-03-06 02:16:00,1.1636,1.1637,1.1635,1.1635,10000000.0
2008-03-06 02:17:00,1.1632,1.16331,1.16279,1.16305,10000000.0
2008-03-06 02:18:00,1.16307,1.16315,1.16274,1.16274,11000000.0
2008-03-06 02:19:00,1.16315,1.16377,1.16302,1.16308,7400000.0
2008-03-06 02:20:00,1.16303,1.16358,1.16285,1.16332,26800000.0
2008-03-06 02:21:00,1.1631,1.16323,1.1629,1.1629,14000000.0
2008-03-06 02:22:00,1.16287,1.16332,1.16287,1.16328,12000000.0
2008-03-06 02:23:00,1.16329,1.1635,1.16299,1.16299,13800000.0
2008-03-06 02:24:00,1.16287,1.16295,1.16278,1.16286,18000000.0
2008-03-06 02:25:00,1.16256,1.16277,1.16256,1.16265,8400000.0
2008-03-06 02:26:00,1.16316,1.16327,1.16301,1.16301,17000000.0
2008-03-06 02:27:00,1.16322,1.16322,1.16265,1.16265,14800000.0
2008-03-06 02:28:00,1.16297,1.16304,1.16253,1.16253,16000000.0
2008-03-06 02:29:00,1.16254,1.16255,1.16218,1.16225,10000000.0
2008-03-06 02:30:00,1.16238,1.16238,1.16133,1.1616,13400000.0
2008-03-06 02:31:00,1.16147,1.16165,1.1611,1.1611,17200000.0
2008-03-06 02:32:00,1.16137,1.16158,1.16113,1.16113,27600000.0
2008-03-06 02:33:00,1.16086,1.16139,1.16086,1.16086,21600000.0
2008-03-06 02:34:00,1.16167,1.16185,1.16137,1.16177,26600000.0
2008-03-06 02:35:00,1.16151,1.16151,1.16131,1.16142,14000000.0
2008-03-06 02:36:00,1.1632,1.1632,1.1632,1.1632,13600000.0
2008-03-06 02:37:00,1.16134,1.16146,1.16122,1.16124,13600000.0
2008-03-06 02:38:00,1.16138,1.16186,1.16138,1.16166,11600000.0
2008-03-06 02:39:00,1.16182,1.16182,1.16111,1.1618,12600000.0
2008-03-06 02:40:00,1.16185,1.16196,1.16161,1.16196,18600000.0
2008-03-06 02:41:00,1.16168,1.16192,1.16162,1.16182,17200000.0
2008-03-06 02:42:00,1.1629,1.1633,1.1629,1.1633,21600000.0
2008-03-06 02:43:00,1.16172,1.16214,1.16172,1.16206,21600000.0
2008-03-06 02:44:00,1.16214,1.16214,1.16171,1.16191,32400000.0
2008-03-06 02:45:00,1.16221,1.16255,1.16207,1.16207,14000000.0
2008-03-06 02:46:00,1.16196,1.16226,1.16181,1.16226,7400000.0
2008-03-06 02:47:00,1.16194,1.16231,1.16194,1.16205,26000000.0
2008-03-06 02:48:00,1.16216,1.16251,1.16216,1.16229,8400000.0
2008-03-06 02:49:00,1.16203,1.16229,1.16189,1.16229,13400000.0
2008-03-06 02:50:00,1.16207,1.16218,1.16192,1.16198,14200000.0
2008-03-06 02:51:00,1.16239,1.16305,1.16195,1.16197,14400000.0
2008-03-06 02:52:00,1.16215,1.16215,1.16151,1.16179,21600000.0
2008-03-06 02:53:00,1.16194,1.16239,1.16194,1.16239,11800000.0
2008-03-06 02:54:00,1.16234,1.16312,1.16231,1.16291,11000000.0
2008-03-06 02:55:00,1.16262,1.1628,1.16229,1.16241,28600000.0
2008-03-06 02:56:00,1.16242,1.16263,1.16225,1.16255,22800000.0
2008-03-06 02:57:00,1.16263,1.16292,1.16263,1.16275,25000000.0
2008-03-06 02:58:00,1.163,1.16343,1.16266,1.16279,29400000.0
2008-03-06 02:59:00,1.16314,1.16337,1.1628,1.16328,15200000.0
2008-03-06 03:00:00,1.16356,1.16384,1.16311,1.16337,13000000.0
2008-03-06 03:01:00,1.16335,1.16371,1.16312,1.16332,20600000.0
2008-03-06 03:02:00,1.16381,1.16396,1.16319,1.16319,11000000.0
2008-03-06 03:03:00,1.16357,1.16389,1.16357,1.16381,14800000.0
2008-03-06 03:04:00,1.16331,1.16346,1.16309,1.16313,29000000.0
2008-03-06 03:05:00,1.1636,1.1636,1.16303,1.16327,10000000.0
2008-03-06 03:06:00,1.16328,1.16332,1.16302,1.16302,16000000.0
2008-03-06 03:07:00,1.16302,1.16324,1.16293,1.16293,15400000.0
2008-03-06 03:08:00,1.16314,1.16314,1.16267,1.16273,15200000.0
2008-03-06 03:09:00,1.16263,1.16272,1.16248,1.16248,23200000.0
2008-03-06 03:10:00,1.16248,1.16255,1.16233,1.16233,9600000.0
2008-03-06 03:11:00,1.16262,1.16314,1.16262,1.16314,10400000.0
2008-03-06 03:12:00,1.1634,1.16354,1.16329,1.16345,15200000.0
2008-03-06 03:13:00,1.16345,1.16364,1.16337,1.16337,7000000.0
2008-03-06 03:14:00,1.16346,1.16391,1.16336,1.16363,18400000.0
2008-03-06 03:15:00,1.16318,1.16352,1.1631,1.16333,11800000.0
2008-03-06 03:16:00,1.16371,1.16371,1.16344,1.16351,6800000.0
2008-03-06 03:17:00,1.1637,1.164,1.1637,1.1639,13600000.0
2008-03-06 03:18:00,1.16292,1.1641,1.16292,1.16345,13600000.0
2008-03-06 03:19:00,1.16329,1.16386,1.16314,1.1634,21800000.0
2008-03-06 03:20:00,1.16349,1.16373,1.16321,1.16321,16800000.0
2008-03-06 03:21:00,1.1641,1.1641,1.1638,1.164,6800000.0
2008-03-06 03:22:00,1.16321,1.16332,1.16311,1.16331,6800000.0
2008-03-06 03:23:00,1.1639,1.1641,1.1639,1.1639,8200000.0
2008-03-06 03:24:00,1.16368,1.16378,1.16355,1.16378,8200000.0
2008-03-06 03:25:00,1.16388,1.16397,1.16364,1.16365,12400000.0
2008-03-06 03:26:00,1.16377,1.16418,1.16361,1.16361,21800000.0
2008-03-06 03:27:00,1.1644,1.1646,1.1641,1.1644,10000000.0
2008-03-06 03:28:00,1.16414,1.16414,1.16382,1.16382,10000000.0
2008-03-06 03:29:00,1.16358,1.16416,1.1633,1.1633,24400000.0
2008-03-06 03:30:00,1.1635,1.16369,1.16301,1.16351,28400000.0
2008-03-06 03:31:00,1.16274,1.16314,1.16251,1.16251,21400000.0
2008-03-06 03:32:00,1.16279,1.16305,1.1622,1.16251,9400000.0
2008-03-06 03:33:00,1.16271,1.16277,1.16268,1.16277,8000000.0
2008-03-06 03:34:00,1.16284,1.16284,1.16231,1.16261,5200000.0
2008-03-06 03:35:00,1.1641,1.1642,1.1641,1.1642,3600000.0
2008-03-06 03:36:00,1.1641,1.1648,1.1641,1.1648,3600000.0
2008-03-06 03:37:00,1.16292,1.16305,1.16292,1.16305,3600000.0
2008-03-06 03:38:00,1.16299,1.16312,1.1629,1.16291,18800000.0
2008-03-06 03:39:00,1.16293,1.16303,1.16293,1.16303,15000000.0
2008-03-06 03:40:00,1.16295,1.16299,1.16269,1.16269,8800000.0
2008-03-06 03:41:00,1.1642,1.1644,1.1642,1.1643,11000000.0
2008-03-06 03:42:00,1.16261,1.16313,1.16261,1.16286,11000000.0
2008-03-06 03:43:00,1.16275,1.16305,1.16244,1.16244,15200000.0
2008-03-06 03:44:00,1.16236,1.16256,1.16209,1.16256,8200000.0
2008-03-06 03:45:00,1.16268,1.16298,1.16261,1.16279,15800000.0
2008-03-06 03:46:00,1.1645,1.1645,1.164,1.164,22400000.0
2008-03-06 03:47:00,1.16303,1.16322,1.1629,1.1632,22400000.0
2008-03-06 03:48:00,1.163,1.16379,1.16298,1.16316,11200000.0
2008-03-06 03:49:00,1.16355,1.16355,1.16321,1.16321,11000000.0
2008-03-06 03:50:00,1.1645,1.1646,1.1644,1.1645,8600000.0
2008-03-06 03:51:00,1.16299,1.16308,1.16288,1.16296,8600000.0
2008-03-06 03:52:00,1.16326,1.16326,1.1628,1.1628,17800000.0
2008-03-06 03:53:00,1.1628,1.16318,1.16275,1.163,17400000.0
2008-03-06 03:54:00,1.1643,1.1648,1.1643,1.1648,2600000.0
2008-03-06 03:55:00,1.16303,1.16303,1.16295,1.16295,2600000.0
2008-03-06 03:56:00,1.16272,1.16344,1.16272,1.16296,16600000.0
2008-03-06 03:57:00,1.1634,1.16363,1.16299,1.16299,14000000.0
2008-03-06 03:58:00,1.16313,1.16335,1.16288,1.16303,14600000.0
2008-03-06 03:59:00,1.16303,1.16303,1.16293,1.16293,5600000.0
2008-03-06 04:00:00,1.1631,1.16319,1.16286,1.16286,19000000.0
2008-03-06 04:01:00,1.16325,1.16325,1.16275,1.16292,15000000.0
2008-03-06 04:02:00,1.165,1.165,1.1648,1.1648,16600000.0
2008-03-06 04:03:00,1.165,1.165,1.165,1.165,16600000.0
2008-03-06 04:04:00,1.1648,1.1648,1.1645,1.1645,16600000.0
2008-03-06 04:05:00,1.16304,1.1634,1.16299,1.16307,16600000.0
2008-03-06 04:06:00,1.1645,1.1648,1.1644,1.1646,15000000.0
2008-03-06 04:07:00,1.16322,1.16348,1.16297,1.16348,15000000.0
2008-03-06 04:08:00,1.1651,1.1655,1.1648,1.1652,5600000.0
2008-03-06 04:09:00,1.16307,1.16317,1.1629,1.16316,5600000.0
2008-03-06 04:10:00,1.16266,1.16307,1.16259,1.16259,10600000.0
2008-03-06 04:11:00,1.16281,1.16307,1.16281,1.16304,15200000.0
2008-03-06 04:12:00,1.16314,1.16323,1.16295,1.16323,10000000.0
2008-03-06 04:13:00,1.16343,1.16345,1.16322,1.16342,8200000.0
2008-03-06 04:14:00,1.16287,1.16336,1.16287,1.16336,8000000.0
2008-03-06 04:15:00,1.1645,1.1646,1.1645,1.1646,25400000.0
2008-03-06 04:16:00,1.16327,1.16351,1.16297,1.16308,25400000.0
2008-03-06 04:17:00,1.16346,1.16366,1.16345,1.16345,12800000.0
2008-03-06 04:18:00,1.16336,1.16386,1.16336,1.16357,20200000.0
2008-03-06 04:19:00,1.16337,1.1639,1.16337,1.16371,18000000.0
2008-03-06 04:20:00,1.16364,1.16395,1.16364,1.16395,18600000.0
2008-03-06 04:21:00,1.16346,1.164,1.16325,1.164,29800000.0
2008-03-06 04:22:00,1.16331,1.16392,1.16327,1.16392,10400000.0
2008-03-06 04:23:00,1.16372,1.16383,1.16343,1.16344,11600000.0
2008-03-06 04:24:00,1.16381,1.16383,1.1638,1.1638,8800000.0
2008-03-06 04:25:00,1.16399,1.16401,1.16346,1.16373,8400000.0
2008-03-06 04:26:00,1.1639,1.1645,1.16387,1.16394,15800000.0
2008-03-06 04:27:00,1.16442,1.16442,1.16395,1.16395,6800000.0
2008-03-06 04:28:00,1.16409,1.16423,1.16363,1.16423,4200000.0
2008-03-06 04:29:00,1.16441,1.16444,1.16411,1.16417,21600000.0
2008-03-06 04:30:00,1.1638,1.1638,1.1637,1.1638,27400000.0
2008-03-06 04:31:00,1.164,1.164,1.1637,1.1638,27400000.0
2008-03-06 04:32:00,1.16383,1.16443,1.16383,1.16411,27400000.0
2008-03-06 04:33:00,1.16388,1.16407,1.16359,1.16394,17000000.0
2008-03-06 04:34:00,1.1635,1.1635,1.1635,1.1635,22400000.0
2008-03-06 04:35:00,1.16425,1.16444,1.1636,1.16392,22400000.0
2008-03-06 04:36:00,1.16432,1.16458,1.16381,1.16443,11800000.0
2008-03-06 04:37:00,1.16422,1.16437,1.16401,1.16437,11800000.0
2008-03-06 04:38:00,1.16458,1.16471,1.16443,1.16462,14000000.0
2008-03-06 04:39:00,1.1645,1.1645,1.16394,1.16434,5200000.0
2008-03-06 04:40:00,1.1633,1.1635,1.1633,1.1635,9400000.0
2008-03-06 04:41:00,1.1629,1.1632,1.1629,1.1629,9400000.0
2008-03-06 04:42:00,1.16376,1.164,1.16365,1.16365,9400000.0
2008-03-06 04:43:00,1.16389,1.16416,1.16389,1.16395,17000000.0
2008-03-06 04:44:00,1.1644,1.16453,1.16414,1.16453,15400000.0
2008-03-06 04:46:00,1.16413,1.16432,1.16393,1.16413,15000000.0
2008-03-06 04:47:00,1.16368,1.16402,1.16368,1.16378,23000000.0
2008-03-06 04:48:00,1.16382,1.16419,1.16382,1.16419,9600000.0
2008-03-06 04:49:00,1.1643,1.16434,1.16423,1.16434,15400000.0
2008-03-06 04:50:00,1.16429,1.16447,1.16417,1.16425,10400000.0
2008-03-06 04:51:00,1.16451,1.16451,1.16415,1.16433,9600000.0
2008-03-06 04:52:00,1.16416,1.16476,1.16416,1.16476,6200000.0
2008-03-06 04:53:00,1.16443,1.16484,1.16443,1.16444,9000000.0
2008-03-06 04:54:00,1.16414,1.1644,1.16414,1.16432,9200000.0
2008-03-06 04:55:00,1.16468,1.16468,1.16437,1.1644,10000000.0
2008-03-06 04:56:00,1.16433,1.1647,1.16433,1.1647,17000000.0
2008-03-06 04:57:00,1.1629,1.1632,1.1629,1.1632,5600000.0
2008-03-06 04:58:00,1.16477,1.16484,1.16477,1.16484,5600000.0
2008-03-06 04:59:00,1.16464,1.1648,1.16447,1.16476,13600000.0
2008-03-06 05:00:00,1.1636,1.1637,1.1635,1.1635,9800000.0
2008-03-06 05:01:00,1.1636,1.1636,1.1632,1.1634,9800000.0
2008-03-06 05:02:00,1.1636,1.1639,1.1635,1.1639,9800000.0
2008-03-06 05:03:00,1.1638,1.1638,1.1638,1.1638,9800000.0
2008-03-06 05:04:00,1.16447,1.16507,1.16447,1.16473,9800000.0
2008-03-06 05:05:00,1.16452,1.16452,1.16396,1.16407,18000000.0
2008-03-06 05:06:00,1.16445,1.16484,1.16429,1.16451,13200000.0
2008-03-06 05:07:00,1.16487,1.1651,1.16474,1.16491,15600000.0
2008-03-06 05:08:00,1.16476,1.16524,1.16439,1.1645,13000000.0
2008-03-06 05:09:00,1.1643,1.1643,1.1641,1.1641,9600000.0
2008-03-06 05:10:00,1.16487,1.16513,1.16475,1.16475,9600000.0
2008-03-06 05:11:00,1.16505,1.16512,1.16486,1.16486,18600000.0
2008-03-06 05:12:00,1.16433,1.16538,1.16433,1.16475,16600000.0
2008-03-06 05:13:00,1.16504,1.16504,1.16402,1.1642,10400000.0
2008-03-06 05:14:00,1.16417,1.16463,1.16402,1.16453,15000000.0
2008-03-06 05:15:00,1.16447,1.16462,1.16408,1.16433,17800000.0
2008-03-06 05:16:00,1.16431,1.16506,1.16431,1.16432,24400000.0
2008-03-06 05:17:00,1.16427,1.16462,1.16397,1.16397,28000000.0
2008-03-06 05:18:00,1.16393,1.164,1.16383,1.16388,5800000.0
2008-03-06 05:19:00,1.16367,1.16374,1.16352,1.16365,11400000.0
2008-03-06 05:20:00,1.16398,1.16431,1.16394,1.16431,7800000.0
2008-03-06 05:21:00,1.164,1.16466,1.164,1.16444,10400000.0
2008-03-06 05:22:00,1.16389,1.16389,1.16379,1.16379,4000000.0
2008-03-06 05:23:00,1.16372,1.16372,1.16292,1.16326,12200000.0
2008-03-06 05:24:00,1.16343,1.16357,1.16334,1.16347,13000000.0
2008-03-06 05:25:00,1.16349,1.16357,1.1633,1.1633,38200000.0
2008-03-06 05:26:00,1.16356,1.1639,1.16344,1.16361,10800000.0
2008-03-06 05:27:00,1.16359,1.16372,1.1633,1.16368,21600000.0
2008-03-06 05:28:00,1.1638,1.1639,1.1637,1.1639,11000000.0
2008-03-06 05:29:00,1.16339,1.16376,1.16336,1.16358,11000000.0
2008-03-06 05:30:00,1.16371,1.16371,1.16347,1.16369,11200000.0
2008-03-06 05:31:00,1.16347,1.16383,1.16347,1.16356,16600000.0
2008-03-06 05:32:00,1.16384,1.16384,1.1631,1.1631,16400000.0
2008-03-06 05:33:00,1.16342,1.16355,1.16296,1.16348,13000000.0
2008-03-06 05:34:00,1.16353,1.16353,1.16322,1.16328,7400000.0
2008-03-06 05:35:00,1.16331,1.16331,1.16315,1.16315,3200000.0
2008-03-06 05:36:00,1.16311,1.16311,1.16289,1.16289,3200000.0
2008-03-06 05:37:00,1.1644,1.1644,1.1643,1.1644,16000000.0
2008-03-06 05:38:00,1.16257,1.16308,1.16257,1.16278,16000000.0
2008-03-06 05:39:00,1.16285,1.16298,1.16258,1.16298,5800000.0
2008-03-06 05:40:00,1.1631,1.16315,1.16291,1.16298,6200000.0
2008-03-06 05:41:00,1.16286,1.16293,1.1628,1.16293,4200000.0
2008-03-06 05:42:00,1.16278,1.163,1.16266,1.16286,11800000.0
2008-03-06 05:43:00,1.16293,1.16308,1.16289,1.16301,11800000.0
2008-03-06 05:44:00,1.1648,1.165,1.1648,1.165,15000000.0
2008-03-06 05:46:00,1.16284,1.16325,1.16279,1.16305,15000000.0
2008-03-06 05:47:00,1.16307,1.16307,1.16274,1.16276,6600000.0
2008-03-06 05:48:00,1.16324,1.16324,1.16258,1.1627,10200000.0
2008-03-06 05:49:00,1.16274,1.16314,1.16269,1.16294,15800000.0
2008-03-06 05:50:00,1.1629,1.16313,1.16277,1.16279,19600000.0
2008-03-06 05:51:00,1.16315,1.16326,1.16275,1.16275,19800000.0
2008-03-06 05:52:00,1.1632,1.16336,1.16311,1.16311,9200000.0
2008-03-06 05:53:00,1.1645,1.1648,1.1642,1.1648,15400000.0
2008-03-06 05:54:00,1.16308,1.1633,1.16288,1.16306,15400000.0
2008-03-06 05:55:00,1.16298,1.1633,1.16289,1.16289,13000000.0
2008-03-06 05:56:00,1.16288,1.16306,1.16269,1.16276,9800000.0
2008-03-06 05:57:00,1.1646,1.1646,1.1646,1.1646,13400000.0
2008-03-06 05:58:00,1.16303,1.16355,1.16303,1.16341,13400000.0
2008-03-06 05:59:00,1.16335,1.16335,1.16288,1.16298,11600000.0
2008-03-06 06:00:00,1.16328,1.16359,1.16296,1.16296,18800000.0
2008-03-06 06:01:00,1.16318,1.16348,1.16304,1.16321,16400000.0
2008-03-06 06:02:00,1.16314,1.16344,1.16314,1.16338,12400000.0
2008-03-06 06:03:00,1.16328,1.16376,1.16314,1.16376,29400000.0
2008-03-06 06:04:00,1.1651,1.1654,1.1651,1.1651,16000000.0
2008-03-06 06:05:00,1.165,1.1652,1.165,1.1651,16000000.0
2008-03-06 06:06:00,1.165,1.1653,1.1646,1.1646,16000000.0
2008-03-06 06:07:00,1.16394,1.16408,1.16375,1.16382,16000000.0
2008-03-06 06:08:00,1.16303,1.16387,1.16303,1.16353,14000000.0
2008-03-06 06:09:00,1.16399,1.16399,1.16332,1.16368,19800000.0
2008-03-06 06:10:00,1.16355,1.16386,1.16329,1.16353,9600000.0
2008-03-06 06:11:00,1.16305,1.16358,1.16305,1.16318,7600000.0
2008-03-06 06:12:00,1.16373,1.16373,1.16301,1.16301,2600000.0
2008-03-06 06:13:00,1.1633,1.16346,1.16297,1.16346,16800000.0
2008-03-06 06:14:00,1.16313,1.16346,1.16313,1.16314,9400000.0
2008-03-06 06:15:00,1.16312,1.16326,1.16299,1.16318,12000000.0
2008-03-06 06:16:00,1.1634,1.1634,1.16302,1.16302,17200000.0
2008-03-06 06:17:00,1.16321,1.16337,1.16306,1.16337,16800000.0
2008-03-06 06:19:00,1.16313,1.16346,1.16312,1.16329,10000000.0
2008-03-06 06:20:00,1.165,1.165,1.1648,1.165,6200000.0
2008-03-06 06:22:00,1.1649,1.165,1.1648,1.165,6200000.0
2008-03-06 06:23:00,1.16367,1.16367,1.16345,1.16345,6200000.0
2008-03-06 06:24:00,1.16345,1.16365,1.16345,1.16365,10400000.0
2008-03-06 06:25:00,1.1638,1.16385,1.16364,1.16369,19600000.0
2008-03-06 06:26:00,1.16358,1.16378,1.16358,1.16378,6200000.0
2008-03-06 06:27:00,1.16388,1.16391,1.16361,1.16361,12400000.0
2008-03-06 06:28:00,1.16342,1.16357,1.16325,1.16334,23600000.0
2008-03-06 06:29:00,1.1648,1.1648,1.1646,1.1646,2600000.0
2008-03-06 06:30:00,1.16337,1.16392,1.16337,1.16392,2600000.0
2008-03-06 06:31:00,1.16365,1.16408,1.16365,1.16394,12400000.0
2008-03-06 06:32:00,1.16441,1.16441,1.16396,1.16406,22800000.0
2008-03-06 06:33:00,1.16428,1.1643,1.16398,1.1643,12400000.0
2008-03-06 06:34:00,1.16448,1.16448,1.16404,1.16422,14000000.0
2008-03-06 06:35:00,1.16437,1.16437,1.16404,1.16407,14400000.0
2008-03-06 06:36:00,1.16404,1.16418,1.16374,1.16374,15800000.0
2008-03-06 06:37:00,1.16422,1.16459,1.16404,1.16404,23400000.0
2008-03-06 06:38:00,1.1646,1.1646,1.1643,1.1643,9200000.0
2008-03-06 06:39:00,1.16389,1.16431,1.16389,1.16406,9200000.0
2008-03-06 06:40:00,1.16394,1.16451,1.16389,1.16389,16400000.0
2008-03-06 06:41:00,1.16411,1.16453,1.16411,1.16453,13200000.0
2008-03-06 06:42:00,1.16477,1.16477,1.16413,1.16441,18800000.0
2008-03-06 06:43:00,1.16452,1.1649,1.1645,1.16457,27200000.0
2008-03-06 06:44:00,1.1645,1.16493,1.16445,1.16465,27400000.0
2008-03-06 06:45:00,1.1646,1.16465,1.16437,1.1644,21400000.0
2008-03-06 06:46:00,1.1646,1.1646,1.1645,1.1646,29000000.0
2008-03-06 06:47:00,1.1648,1.165,1.1646,1.1648,29000000.0
2008-03-06 06:49:00,1.1649,1.1649,1.1645,1.1646,29000000.0
2008-03-06 06:50:00,1.16439,1.16462,1.16422,1.16422,29000000.0
2008-03-06 06:51:00,1.16415,1.16436,1.16414,1.16436,15400000.0
2008-03-06 06:52:00,1.16419,1.16448,1.16418,1.16423,26400000.0
2008-03-06 06:53:00,1.16403,1.16419,1.16403,1.16419,6200000.0
2008-03-06 06:54:00,1.165,1.1651,1.1648,1.1648,23000000.0
2008-03-06 06:55:00,1.16437,1.16453,1.16407,1.1642,23000000.0
2008-03-06 06:56:00,1.1649,1.1653,1.1648,1.1651,17600000.0
2008-03-06 06:57:00,1.1652,1.1652,1.1651,1.1651,17600000.0
2008-03-06 06:58:00,1.1652,1.1653,1.165,1.1651,17600000.0
2008-03-06 06:59:00,1.16416,1.16438,1.1641,1.16438,17600000.0
2008-03-06 07:00:00,1.1646,1.1648,1.1646,1.1646,17000000.0
2008-03-06 07:01:00,1.1644,1.1648,1.1643,1.1646,17000000.0
2008-03-06 07:02:00,1.16459,1.16465,1.16436,1.16442,17000000.0
2008-03-06 07:03:00,1.1645,1.1648,1.1645,1.1648,13200000.0
2008-03-06 07:04:00,1.16469,1.16533,1.1646,1.16476,13200000.0
2008-03-06 07:05:00,1.16475,1.16486,1.16459,1.16477,14800000.0
2008-03-06 07:06:00,1.16476,1.16496,1.16458,1.16496,15000000.0
2008-03-06 07:07:00,1.1648,1.1648,1.16415,1.1644,18000000.0
2008-03-06 07:08:00,1.16474,1.16474,1.16434,1.16463,9400000.0
2008-03-06 07:09:00,1.1642,1.16472,1.1642,1.16428,28600000.0
2008-03-06 07:10:00,1.16443,1.16444,1.16425,1.16425,7800000.0
2008-03-06 07:11:00,1.16438,1.16449,1.16425,1.16425,14200000.0
2008-03-06 07:12:00,1.1653,1.1653,1.1651,1.1652,8400000.0
2008-03-06 07:13:00,1.16438,1.16447,1.16426,1.16447,8400000.0
2008-03-06 07:14:00,1.1652,1.1653,1.1648,1.1653,8200000.0
2008-03-06 07:15:00,1.16472,1.16486,1.16457,1.16486,8200000.0
2008-03-06 07:16:00,1.1651,1.1651,1.1648,1.165,7400000.0
2008-03-06 07:17:00,1.16507,1.16507,1.16454,1.16474,7400000.0
2008-03-06 07:18:00,1.16453,1.16489,1.1643,1.16436,8400000.0
2008-03-06 07:19:00,1.16444,1.16452,1.16402,1.16422,7400000.0
2008-03-06 07:20:00,1.1644,1.16473,1.16436,1.16453,12400000.0
2008-03-06 07:21:00,1.16446,1.16471,1.1644,1.16464,17200000.0
2008-03-06 07:22:00,1.16459,1.16475,1.16447,1.16473,23000000.0
2008-03-06 07:23:00,1.1644,1.16465,1.16434,1.16456,8000000.0
2008-03-06 07:24:00,1.1639,1.1639,1.1638,1.1639,14800000.0
2008-03-06 07:25:00,1.16437,1.16444,1.16418,1.16439,14800000.0
2008-03-06 07:26:00,1.1644,1.1644,1.16404,1.16404,20200000.0
2008-03-06 07:27:00,1.16432,1.16447,1.1639,1.1639,10000000.0
2008-03-06 07:28:00,1.16421,1.16459,1.16404,1.16459,14000000.0
2008-03-06 07:29:00,1.1636,1.1638,1.1633,1.1635,8000000.0
2008-03-06 07:30:00,1.16497,1.16497,1.16443,1.16443,8000000.0
2008-03-06 07:31:00,1.1644,1.16458,1.16426,1.16458,10200000.0
2008-03-06 07:32:00,1.1635,1.1638,1.1633,1.1638,10000000.0
2008-03-06 07:33:00,1.1637,1.1639,1.1633,1.1637,10000000.0
2008-03-06 07:34:00,1.16444,1.16472,1.16429,1.16429,10000000.0
2008-03-06 07:35:00,1.16437,1.16461,1.16413,1.16461,9800000.0
2008-03-06 07:36:00,1.1644,1.16455,1.16417,1.16417,8400000.0
2008-03-06 07:37:00,1.1634,1.1637,1.1634,1.1635,14800000.0
2008-03-06 07:38:00,1.16428,1.16478,1.16425,1.1644,14800000.0
2008-03-06 07:39:00,1.16373,1.1643,1.16373,1.16375,9800000.0
2008-03-06 07:40:00,1.16358,1.16409,1.16358,1.16378,9200000.0
2008-03-06 07:41:00,1.16422,1.16422,1.16358,1.16382,14200000.0
2008-03-06 07:42:00,1.16409,1.16459,1.16378,1.16378,23200000.0
2008-03-06 07:43:00,1.16386,1.16396,1.16367,1.16382,11600000.0
2008-03-06 07:44:00,1.16394,1.16443,1.16382,1.16443,10200000.0
2008-03-06 07:45:00,1.16453,1.16472,1.16447,1.16456,17400000.0
2008-03-06 07:46:00,1.16456,1.16501,1.16427,1.16427,15800000.0
2008-03-06 07:47:00,1.16472,1.1648,1.16449,1.16451,9600000.0
2008-03-06 07:48:00,1.16461,1.16484,1.16441,1.16481,12200000.0
2008-03-06 07:49:00,1.16456,1.16471,1.16444,1.16471,6200000.0
2008-03-06 07:50:00,1.16477,1.16492,1.16452,1.16461,9400000.0
2008-03-06 07:51:00,1.16461,1.16467,1.16439,1.1645,10400000.0
2008-03-06 07:52:00,1.16421,1.1647,1.16421,1.16436,15000000.0
2008-03-06 07:53:00,1.16427,1.16469,1.16426,1.16469,8800000.0
2008-03-06 07:54:00,1.16436,1.16482,1.16436,1.16467,13400000.0
2008-03-06 07:55:00,1.16448,1.1647,1.16448,1.16468,7200000.0
2008-03-06 07:56:00,1.16471,1.16514,1.16471,1.16487,9400000.0
2008-03-06 07:57:00,1.16513,1.16541,1.16486,1.16486,12000000.0
2008-03-06 07:58:00,1.16486,1.16486,1.16469,1.1647,16800000.0
2008-03-06 07:59:00,1.16488,1.16488,1.16434,1.16442,20400000.0
2008-03-06 08:00:00,1.16446,1.16478,1.16443,1.16455,21800000.0
2008-03-06 08:01:00,1.16416,1.16444,1.16416,1.16428,8800000.0
2008-03-06 08:02:00,1.16426,1.1645,1.16391,1.16391,19600000.0
2008-03-06 08:03:00,1.1646,1.16473,1.16428,1.16457,15400000.0
2008-03-06 08:04:00,1.16464,1.16487,1.16441,1.16463,25200000.0
2008-03-06 08:05:00,1.1647,1.16508,1.16445,1.16508,11000000.0
2008-03-06 08:06:00,1.16476,1.16515,1.16471,1.16472,10400000.0
2008-03-06 08:07:00,1.1641,1.1644,1.1641,1.1642,8400000.0
2008-03-06 08:08:00,1.16511,1.16511,1.16474,1.16499,8400000.0
2008-03-06 08:09:00,1.16493,1.16513,1.16466,1.16486,17800000.0
2008-03-06 08:10:00,1.1638,1.1638,1.1636,1.1637,17800000.0
2008-03-06 08:11:00,1.16512,1.16525,1.16488,1.16488,17800000.0
2008-03-06 08:12:00,1.16493,1.16508,1.1647,1.1647,12200000.0
2008-03-06 08:13:00,1.1639,1.164,1.1639,1.1639,3600000.0
2008-03-06 08:14:00,1.16499,1.16532,1.16499,1.16502,3600000.0
2008-03-06 08:15:00,1.1647,1.1647,1.1647,1.1647,3200000.0
2008-03-06 08:16:00,1.1649,1.1649,1.1647,1.16478,21400000.0
2008-03-06 08:17:00,1.16467,1.16467,1.16403,1.16403,8200000.0
2008-03-06 08:18:00,1.1636,1.1636,1.1636,1.1636,8200000.0
2008-03-06 08:19:00,1.16419,1.16433,1.16394,1.16433,8200000.0
2008-03-06 08:20:00,1.16393,1.16393,1.16346,1.16352,12400000.0
2008-03-06 08:21:00,1.16365,1.16371,1.16343,1.16371,7800000.0
2008-03-06 08:22:00,1.16365,1.16401,1.16363,1.16364,20600000.0
2008-03-06 08:23:00,1.16375,1.1638,1.16356,1.16356,17200000.0
2008-03-06 08:24:00,1.16421,1.16421,1.16374,1.16374,7800000.0
2008-03-06 08:25:00,1.16363,1.16431,1.16355,1.16388,24200000.0
2008-03-06 08:26:00,1.16408,1.16419,1.16393,1.16419,8400000.0
2008-03-06 08:27:00,1.16386,1.16406,1.16367,1.16367,19400000.0
2008-03-06 08:28:00,1.16337,1.16368,1.16323,1.16331,33000000.0
2008-03-06 08:29:00,1.16345,1.16389,1.16315,1.16315,19800000.0
2008-03-06 08:30:00,1.16306,1.16332,1.16305,1.16325,14800000.0
2008-03-06 08:31:00,1.16329,1.16332,1.16289,1.16313,26600000.0
2008-03-06 08:32:00,1.16312,1.16348,1.16304,1.16348,11200000.0
2008-03-06 08:33:00,1.16328,1.16328,1.16322,1.16325,19200000.0
2008-03-06 08:34:00,1.16336,1.16386,1.16336,1.16344,12600000.0
2008-03-06 08:35:00,1.16353,1.16353,1.16305,1.16305,4800000.0
2008-03-06 08:36:00,1.16314,1.16347,1.16312,1.16323,9000000.0
2008-03-06 08:37:00,1.16297,1.16373,1.16297,1.16325,10600000.0
2008-03-06 08:38:00,1.16361,1.16376,1.16343,1.16343,17800000.0
2008-03-06 08:39:00,1.16342,1.16349,1.16312,1.16312,10400000.0
2008-03-06 08:40:00,1.1635,1.16406,1.16322,1.16366,26000000.0
2008-03-06 08:41:00,1.16361,1.16361,1.16335,1.16337,27400000.0
2008-03-06 08:42:00,1.16354,1.16355,1.16316,1.16328,17600000.0
2008-03-06 08:43:00,1.16314,1.16384,1.16314,1.16384,11600000.0
2008-03-06 08:44:00,1.16386,1.16386,1.16352,1.16383,10600000.0
2008-03-06 08:45:00,1.16362,1.16401,1.16342,1.16342,20400000.0
2008-03-06 08:46:00,1.16358,1.16396,1.16329,1.16371,16000000.0
2008-03-06 08:47:00,1.16395,1.16395,1.16365,1.16372,5600000.0
2008-03-06 08:48:00,1.16352,1.16371,1.16327,1.16358,17000000.0
2008-03-06 08:49:00,1.16372,1.1643,1.16365,1.1643,20200000.0
2008-03-06 08:50:00,1.16394,1.16438,1.16394,1.16438,19000000.0
2008-03-06 08:51:00,1.16416,1.16452,1.16415,1.16433,22600000.0
2008-03-06 08:52:00,1.16435,1.16447,1.16419,1.16441,25200000.0
2008-03-06 08:53:00,1.16428,1.16473,1.16428,1.16472,7200000.0
2008-03-06 08:54:00,1.16457,1.16492,1.16434,1.16446,25400000.0
2008-03-06 08:55:00,1.16477,1.16477,1.16432,1.16445,33800000.0
2008-03-06 08:56:00,1.16423,1.16423,1.16375,1.16375,13000000.0
2008-03-06 08:57:00,1.16367,1.16424,1.16353,1.16374,16200000.0
2008-03-06 08:58:00,1.16386,1.16408,1.1638,1.1638,8800000.0
2008-03-06 08:59:00,1.16374,1.16385,1.16341,1.16368,16000000.0
2008-03-06 09:00:00,1.16366,1.16401,1.1636,1.16401,13000000.0
2008-03-06 09:01:00,1.16378,1.16408,1.16367,1.16403,14400000.0
2008-03-06 09:02:00,1.16393,1.16411,1.16357,1.16411,11600000.0
2008-03-06 09:03:00,1.16352,1.16398,1.16352,1.16361,12000000.0
2008-03-06 09:04:00,1.16376,1.16416,1.1636,1.16416,14600000.0
2008-03-06 09:05:00,1.16396,1.16399,1.16377,1.16399,15000000.0
2008-03-06 09:06:00,1.16403,1.16407,1.16389,1.16407,16000000.0
2008-03-06 09:07:00,1.16382,1.16435,1.16382,1.16435,16400000.0
2008-03-06 09:08:00,1.16426,1.16426,1.16385,1.16385,18200000.0
2008-03-06 09:09:00,1.16406,1.16421,1.16399,1.16409,19400000.0
2008-03-06 09:10:00,1.1637,1.1637,1.16329,1.16339,10200000.0
2008-03-06 09:11:00,1.16367,1.16398,1.16352,1.16374,16800000.0
2008-03-06 09:12:00,1.16374,1.16375,1.16345,1.16369,10600000.0
2008-03-06 09:13:00,1.16356,1.16368,1.16347,1.1635,11800000.0
2008-03-06 09:14:00,1.16351,1.16383,1.1634,1.16383,20200000.0
2008-03-06 09:15:00,1.16373,1.16397,1.16355,1.16397,10200000.0
2008-03-06 09:16:00,1.16359,1.16385,1.1635,1.16385,21800000.0
2008-03-06 09:17:00,1.16339,1.16375,1.16316,1.16375,10000000.0
2008-03-06 09:18:00,1.1632,1.1635,1.1632,1.1635,14200000.0
2008-03-06 09:19:00,1.16314,1.16333,1.16292,1.16301,14200000.0
2008-03-06 09:20:00,1.16328,1.16378,1.16298,1.16298,13800000.0
2008-03-06 09:21:00,1.1637,1.1637,1.16342,1.16367,17400000.0
2008-03-06 09:22:00,1.16367,1.16384,1.16338,1.16361,20800000.0
2008-03-06 09:23:00,1.16379,1.16418,1.16379,1.16404,6600000.0
2008-03-06 09:24:00,1.16408,1.16411,1.16364,1.1639,16400000.0
2008-03-06 09:25:00,1.16367,1.16393,1.16367,1.16376,12200000.0
2008-03-06 09:26:00,1.16395,1.16395,1.16373,1.1639,18800000.0
2008-03-06 09:27:00,1.16392,1.16394,1.16371,1.16371,13000000.0
2008-03-06 09:28:00,1.16394,1.16449,1.16392,1.16418,25400000.0
2008-03-06 09:29:00,1.16387,1.16414,1.16384,1.16385,11600000.0
2008-03-06 09:30:00,1.16393,1.16393,1.16369,1.16375,6800000.0
2008-03-06 09:31:00,1.16399,1.16452,1.16399,1.1641,14800000.0
2008-03-06 09:32:00,1.16393,1.16412,1.16374,1.16374,13600000.0
2008-03-06 09:33:00,1.16391,1.16416,1.16375,1.16375,9800000.0
2008-03-06 09:34:00,1.1643,1.1647,1.1643,1.1644,9600000.0
2008-03-06 09:35:00,1.16393,1.1641,1.16393,1.16395,9600000.0
2008-03-06 09:36:00,1.1646,1.165,1.1643,1.1646,18000000.0
2008-03-06 09:37:00,1.16398,1.16417,1.16398,1.16405,18000000.0
2008-03-06 09:38:00,1.16427,1.16452,1.16407,1.16437,13800000.0
2008-03-06 09:39:00,1.16415,1.16415,1.16393,1.16401,10600000.0
2008-03-06 09:40:00,1.16355,1.16393,1.16338,1.16338,16200000.0
2008-03-06 09:41:00,1.16308,1.16376,1.16308,1.16371,17200000.0
2008-03-06 09:42:00,1.16338,1.16372,1.16331,1.16353,28600000.0
2008-03-06 09:43:00,1.16369,1.16406,1.16367,1.16383,13000000.0
2008-03-06 09:44:00,1.16371,1.16426,1.16353,1.16426,13200000.0
2008-03-06 09:45:00,1.1643,1.1649,1.1643,1.1647,6800000.0
2008-03-06 09:46:00,1.16413,1.16413,1.16376,1.164,6800000.0
2008-03-06 09:47:00,1.16408,1.16442,1.16381,1.16442,19400000.0
2008-03-06 09:48:00,1.16443,1.16447,1.16427,1.16427,19800000.0
2008-03-06 09:49:00,1.16437,1.16482,1.16437,1.1646,21400000.0
2008-03-06 09:50:00,1.16432,1.16477,1.16431,1.16477,14000000.0
2008-03-06 09:51:00,1.16447,1.16456,1.16427,1.16427,22400000.0
2008-03-06 09:52:00,1.1647,1.165,1.1646,1.1648,12200000.0
2008-03-06 09:53:00,1.16431,1.16443,1.16418,1.16436,12200000.0
2008-03-06 09:54:00,1.16364,1.16407,1.16363,1.16387,20600000.0
2008-03-06 09:55:00,1.1635,1.16415,1.1635,1.16399,18200000.0
2008-03-06 09:56:00,1.16362,1.16385,1.16362,1.16362,12000000.0
2008-03-06 09:57:00,1.16328,1.16388,1.16328,1.1635,14000000.0
2008-03-06 09:58:00,1.1637,1.16371,1.16309,1.16345,23200000.0
2008-03-06 09:59:00,1.16335,1.16335,1.16296,1.16311,13000000.0
2008-03-06 10:00:00,1.16328,1.16339,1.16307,1.16324,20400000.0
2008-03-06 10:01:00,1.16284,1.16317,1.16284,1.16317,13600000.0
2008-03-06 10:02:00,1.16339,1.16354,1.1629,1.16345,17600000.0
2008-03-06 10:03:00,1.16298,1.16317,1.16282,1.16282,8600000.0
2008-03-06 10:04:00,1.16294,1.16345,1.16293,1.16331,20400000.0
2008-03-06 10:05:00,1.16311,1.1633,1.16298,1.1632,21200000.0
2008-03-06 10:06:00,1.16333,1.16344,1.16272,1.16294,10000000.0
2008-03-06 10:07:00,1.16319,1.16377,1.16309,1.1633,15200000.0
2008-03-06 10:08:00,1.16321,1.16368,1.16321,1.16339,15400000.0
2008-03-06 10:09:00,1.1632,1.16353,1.16314,1.16331,20600000.0
2008-03-06 10:10:00,1.1636,1.16362,1.16299,1.16334,13200000.0
2008-03-06 10:11:00,1.16314,1.1634,1.16314,1.1634,10600000.0
2008-03-06 10:12:00,1.1654,1.1655,1.1653,1.1655,12400000.0
2008-03-06 10:13:00,1.16338,1.16358,1.16315,1.16338,12400000.0
2008-03-06 10:14:00,1.16336,1.1636,1.16314,1.16314,10400000.0
2008-03-06 10:15:00,1.16339,1.16353,1.16305,1.16342,15200000.0
2008-03-06 10:16:00,1.16268,1.16315,1.16268,1.16286,15600000.0
2008-03-06 10:17:00,1.16284,1.16355,1.16284,1.16322,11000000.0
2008-03-06 10:18:00,1.16323,1.16323,1.1627,1.16305,11200000.0
2008-03-06 10:19:00,1.16327,1.16342,1.16293,1.16293,9800000.0
2008-03-06 10:20:00,1.16284,1.16365,1.16284,1.16347,15400000.0
2008-03-06 10:21:00,1.16302,1.16358,1.16301,1.16331,18000000.0
2008-03-06 10:22:00,1.16331,1.16371,1.16316,1.16332,26800000.0
2008-03-06 10:23:00,1.16331,1.16379,1.16331,1.16351,14600000.0
2008-03-06 10:24:00,1.16357,1.16399,1.16353,1.16381,16200000.0
2008-03-06 10:25:00,1.16424,1.1643,1.16383,1.16404,14400000.0
2008-03-06 10:26:00,1.16423,1.16423,1.16379,1.16389,10000000.0
2008-03-06 10:27:00,1.16451,1.16451,1.16318,1.16372,11200000.0
2008-03-06 10:28:00,1.16373,1.16398,1.16348,1.16348,28600000.0
2008-03-06 10:29:00,1.1638,1.16446,1.1637,1.16388,10000000.0
2008-03-06 10:30:00,1.1659,1.166,1.1657,1.1658,17000000.0
2008-03-06 10:31:00,1.16411,1.16424,1.16388,1.16394,17000000.0
2008-03-06 10:32:00,1.1656,1.1661,1.1656,1.1661,13600000.0
2008-03-06 10:33:00,1.1638,1.16426,1.1638,1.16397,13600000.0
2008-03-06 10:34:00,1.16365,1.16444,1.16365,1.16418,15200000.0
2008-03-06 10:35:00,1.1641,1.16445,1.16398,1.16431,9800000.0
2008-03-06 10:36:00,1.16421,1.1644,1.164,1.1644,16600000.0
2008-03-06 10:37:00,1.16424,1.16429,1.16405,1.16405,19200000.0
2008-03-06 10:38:00,1.16443,1.16446,1.16388,1.16403,14600000.0
2008-03-06 10:39:00,1.16389,1.16437,1.16369,1.16369,14600000.0
2008-03-06 10:40:00,1.16413,1.16437,1.16398,1.16407,6200000.0
2008-03-06 10:41:00,1.16393,1.1644,1.16374,1.16374,20200000.0
2008-03-06 10:42:00,1.16361,1.1641,1.16361,1.1641,18000000.0
2008-03-06 10:43:00,1.16391,1.16428,1.16381,1.16389,16400000.0
2008-03-06 10:44:00,1.16415,1.16419,1.16393,1.16419,24400000.0
2008-03-06 10:45:00,1.16424,1.1645,1.16416,1.16416,23600000.0
2008-03-06 10:46:00,1.16422,1.16446,1.16412,1.16426,16400000.0
2008-03-06 10:47:00,1.16431,1.1648,1.16406,1.16423,9400000.0
2008-03-06 10:48:00,1.16502,1.16502,1.16448,1.16502,13400000.0
2008-03-06 10:49:00,1.16458,1.16514,1.16447,1.16477,18800000.0
2008-03-06 10:50:00,1.16468,1.16509,1.16454,1.16478,6200000.0
2008-03-06 10:51:00,1.16516,1.16516,1.16467,1.16467,10600000.0
2008-03-06 10:52:00,1.16447,1.16477,1.16423,1.16459,28600000.0
2008-03-06 10:53:00,1.16446,1.16466,1.16427,1.1645,19000000.0
2008-03-06 10:54:00,1.1645,1.16504,1.16447,1.16497,14800000.0
2008-03-06 10:55:00,1.16463,1.16525,1.16463,1.16499,24800000.0
2008-03-06 10:56:00,1.16509,1.16539,1.16483,1.16509,23400000.0
2008-03-06 10:57:00,1.16444,1.16488,1.16435,1.16441,11600000.0
2008-03-06 10:58:00,1.16492,1.16507,1.16439,1.16474,18000000.0
2008-03-06 10:59:00,1.16446,1.16497,1.16421,1.16442,12200000.0
2008-03-06 11:00:00,1.16487,1.16533,1.16473,1.16533,14000000.0
2008-03-06 11:01:00,1.16496,1.16512,1.16444,1.1648,17800000.0
2008-03-06 11:02:00,1.16419,1.16423,1.16364,1.16408,15600000.0
2008-03-06 11:03:00,1.16425,1.16425,1.16383,1.16397,11600000.0
2008-03-06 11:04:00,1.16405,1.16425,1.16405,1.16416,12200000.0
2008-03-06 11:05:00,1.16466,1.16466,1.16388,1.1643,21400000.0
2008-03-06 11:06:00,1.16423,1.16446,1.16398,1.16398,10400000.0
2008-03-06 11:07:00,1.16423,1.16446,1.16341,1.16403,15400000.0
2008-03-06 11:08:00,1.16402,1.16448,1.16402,1.16422,25200000.0
2008-03-06 11:09:00,1.16421,1.16451,1.16409,1.16433,16200000.0
2008-03-06 11:10:00,1.16453,1.16511,1.16424,1.16424,10800000.0
2008-03-06 11:11:00,1.16424,1.16561,1.16424,1.16498,13400000.0
2008-03-06 11:12:00,1.16514,1.16526,1.16488,1.16488,24600000.0
2008-03-06 11:13:00,1.16523,1.16579,1.16508,1.16525,30400000.0
2008-03-06 11:14:00,1.16559,1.166,1.16555,1.16564,10400000.0
2008-03-06 11:15:00,1.16579,1.16589,1.16553,1.16553,27400000.0
2008-03-06 11:16:00,1.16507,1.1653,1.16496,1.16496,18000000.0
2008-03-06 11:17:00,1.16483,1.16499,1.16452,1.16466,9400000.0
2008-03-06 11:18:00,1.16446,1.1646,1.16439,1.1646,16200000.0
2008-03-06 11:19:00,1.1651,1.16526,1.16451,1.16485,10000000.0
2008-03-06 11:20:00,1.16469,1.16479,1.16466,1.16466,19200000.0
2008-03-06 11:21:00,1.16491,1.165,1.16459,1.16478,27200000.0
2008-03-06 11:22:00,1.16522,1.16531,1.16456,1.16463,12600000.0
2008-03-06 11:23:00,1.16485,1.16497,1.16443,1.16443,17200000.0
2008-03-06 11:24:00,1.16485,1.16525,1.16481,1.16517,20200000.0
2008-03-06 11:25:00,1.1655,1.16571,1.16513,1.1657,19600000.0
2008-03-06 11:26:00,1.16565,1.16576,1.16523,1.16523,18000000.0
2008-03-06 11:27:00,1.16566,1.16579,1.16558,1.16574,15600000.0
2008-03-06 11:28:00,1.16545,1.16564,1.16506,1.16506,11400000.0
2008-03-06 11:29:00,1.16526,1.16579,1.16521,1.16536,11800000.0
2008-03-06 11:30:00,1.1652,1.16564,1.16507,1.16507,10600000.0
2008-03-06 11:31:00,1.16502,1.16538,1.16502,1.16538,12800000.0
2008-03-06 11:32:00,1.16541,1.16568,1.16539,1.16567,12400000.0
2008-03-06 11:33:00,1.1656,1.16584,1.16542,1.16557,17000000.0
2008-03-06 11:34:00,1.16529,1.16589,1.16529,1.16553,13400000.0
2008-03-06 11:35:00,1.1659,1.1659,1.16546,1.16555,13400000.0
2008-03-06 11:36:00,1.16594,1.16615,1.16576,1.16586,10000000.0
2008-03-06 11:37:00,1.16587,1.16606,1.16575,1.16606,12600000.0
2008-03-06 11:38:00,1.16629,1.16663,1.16611,1.16663,9800000.0
2008-03-06 11:39:00,1.1651,1.1652,1.165,1.1652,17200000.0
2008-03-06 11:40:00,1.16608,1.16608,1.16514,1.16514,17200000.0
2008-03-06 11:41:00,1.1659,1.1659,1.16551,1.16559,12200000.0
2008-03-06 11:42:00,1.16545,1.16575,1.16521,1.16575,26400000.0
2008-03-06 11:43:00,1.16564,1.16592,1.16556,1.16592,17400000.0
2008-03-06 11:44:00,1.16599,1.16599,1.16545,1.16551,21800000.0
2008-03-06 11:45:00,1.1655,1.16586,1.16533,1.1654,13400000.0
2008-03-06 11:46:00,1.16566,1.16618,1.16566,1.16574,11000000.0
2008-03-06 11:47:00,1.16619,1.16619,1.16556,1.16602,15800000.0
2008-03-06 11:48:00,1.16563,1.16609,1.16546,1.16546,13800000.0
2008-03-06 11:49:00,1.16523,1.16523,1.16485,1.16504,11400000.0
2008-03-06 11:50:00,1.16502,1.16502,1.16454,1.16454,12800000.0
2008-03-06 11:51:00,1.1646,1.16501,1.16438,1.16501,34600000.0
2008-03-06 11:52:00,1.1647,1.1648,1.1644,1.16456,19600000.0
2008-03-06 11:53:00,1.16433,1.16438,1.16417,1.1642,14400000.0
2008-03-06 11:54:00,1.16444,1.16478,1.1641,1.1641,8200000.0
2008-03-06 11:55:00,1.16461,1.16483,1.16421,1.16426,13800000.0
2008-03-06 11:56:00,1.16428,1.16459,1.16428,1.16446,9400000.0
2008-03-06 11:57:00,1.16433,1.16448,1.16398,1.16434,20200000.0
2008-03-06 11:58:00,1.16426,1.16463,1.16426,1.16454,13800000.0
2008-03-06 11:59:00,1.16494,1.16518,1.16467,1.16493,11000000.0
2008-03-06 12:00:00,1.16467,1.16488,1.1643,1.16435,12600000.0
2008-03-06 12:01:00,1.16419,1.16437,1.16401,1.16401,14600000.0
2008-03-06 12:02:00,1.16398,1.16458,1.16368,1.16458,20200000.0
2008-03-06 12:03:00,1.1647,1.16482,1.16428,1.16446,19800000.0
2008-03-06 12:04:00,1.16406,1.16455,1.16383,1.16416,14600000.0
2008-03-06 12:05:00,1.16416,1.16458,1.16408,1.16418,26800000.0
2008-03-06 12:06:00,1.16424,1.16455,1.16416,1.16445,22600000.0
2008-03-06 12:07:00,1.16483,1.16483,1.16444,1.16444,10800000.0
2008-03-06 12:08:00,1.16447,1.16495,1.16447,1.16464,16400000.0
2008-03-06 12:09:00,1.16475,1.16486,1.16428,1.16428,6800000.0
2008-03-06 12:10:00,1.16439,1.16501,1.16436,1.16468,13200000.0
2008-03-06 12:11:00,1.16434,1.16446,1.16417,1.16439,16400000.0
2008-03-06 12:12:00,1.16465,1.16486,1.16428,1.16469,11200000.0
2008-03-06 12:13:00,1.16491,1.16508,1.16445,1.16445,13200000.0
2008-03-06 12:14:00,1.16415,1.16422,1.16401,1.16417,16600000.0
2008-03-06 12:15:00,1.16442,1.16518,1.16437,1.1645,19600000.0
2008-03-06 12:16:00,1.16416,1.16475,1.16415,1.16422,16600000.0
2008-03-06 12:17:00,1.16431,1.16466,1.16421,1.16457,17200000.0
2008-03-06 12:18:00,1.16461,1.16462,1.16438,1.16451,13800000.0
2008-03-06 12:19:00,1.1645,1.16468,1.16446,1.16454,27000000.0
2008-03-06 12:20:00,1.1642,1.1644,1.1641,1.1643,12600000.0
2008-03-06 12:21:00,1.1647,1.1647,1.1639,1.16445,12600000.0
2008-03-06 12:22:00,1.16455,1.16523,1.16453,1.16523,14400000.0
2008-03-06 12:23:00,1.16503,1.16525,1.16437,1.16437,16600000.0
2008-03-06 12:24:00,1.16468,1.16482,1.16426,1.16426,10400000.0
2008-03-06 12:25:00,1.16438,1.16459,1.16424,1.16459,17200000.0
2008-03-06 12:26:00,1.16508,1.16517,1.16482,1.16484,24400000.0
2008-03-06 12:27:00,1.16524,1.16524,1.16478,1.16516,12800000.0
2008-03-06 12:28:00,1.16513,1.16556,1.16504,1.16504,16400000.0
2008-03-06 12:29:00,1.16502,1.16521,1.16486,1.16495,16200000.0
2008-03-06 12:30:00,1.16489,1.16526,1.16489,1.16499,24400000.0
2008-03-06 12:31:00,1.16514,1.16525,1.16493,1.16497,11600000.0
2008-03-06 12:32:00,1.16488,1.16528,1.16471,1.16491,109700000.0
2008-03-06 12:33:00,1.16498,1.16517,1.16494,1.16517,15400000.0
2008-03-06 12:34:00,1.16509,1.16514,1.16459,1.16459,17000000.0
2008-03-06 12:35:00,1.16509,1.16509,1.1647,1.16481,48400000.0
2008-03-06 12:36:00,1.16488,1.16527,1.16486,1.16499,16800000.0
2008-03-06 12:37:00,1.16474,1.16504,1.16446,1.16466,16400000.0
2008-03-06 12:38:00,1.16474,1.16498,1.16449,1.16475,25200000.0
2008-03-06 12:39:00,1.1646,1.16522,1.1646,1.16482,4600000.0
2008-03-06 12:40:00,1.16477,1.16477,1.16414,1.16458,15400000.0
2008-03-06 12:41:00,1.16437,1.16453,1.16423,1.16423,19600000.0
2008-03-06 12:42:00,1.16432,1.16432,1.16365,1.16401,18200000.0
2008-03-06 12:43:00,1.16432,1.16476,1.1641,1.1641,17600000.0
2008-03-06 12:44:00,1.16434,1.16476,1.16434,1.16456,13600000.0
2008-03-06 12:45:00,1.16465,1.16472,1.16465,1.16472,3200000.0
2008-03-06 12:46:00,1.16483,1.16504,1.1647,1.16504,8800000.0
2008-03-06 12:47:00,1.16469,1.16527,1.16469,1.16527,11600000.0
2008-03-06 12:48:00,1.16521,1.16521,1.16439,1.16474,20200000.0
2008-03-06 12:49:00,1.16494,1.16518,1.16494,1.16501,14400000.0
2008-03-06 12:50:00,1.16501,1.16526,1.16501,1.16512,8400000.0
2008-03-06 12:51:00,1.16496,1.16523,1.16464,1.16464,8200000.0
2008-03-06 12:52:00,1.16485,1.16495,1.16472,1.16473,18400000.0
2008-03-06 12:53:00,1.16454,1.16478,1.16442,1.16475,79000000.0
2008-03-06 12:54:00,1.1647,1.1648,1.1646,1.1646,13200000.0
2008-03-06 12:55:00,1.16485,1.16485,1.16445,1.16449,13200000.0
2008-03-06 12:56:00,1.16466,1.1649,1.16418,1.1648,18200000.0
2008-03-06 12:57:00,1.1645,1.1645,1.1643,1.1643,21000000.0
2008-03-06 12:58:00,1.16422,1.16437,1.16415,1.16434,21000000.0
2008-03-06 12:59:00,1.16435,1.16461,1.16428,1.1643,15400000.0
2008-03-06 13:00:00,1.16426,1.16429,1.16413,1.16413,23400000.0
2008-03-06 13:01:00,1.16438,1.16444,1.16393,1.16422,9400000.0
2008-03-06 13:02:00,1.16442,1.16442,1.16366,1.16371,15600000.0
2008-03-06 13:03:00,1.16381,1.16446,1.16381,1.16417,100600000.0
2008-03-06 13:04:00,1.16425,1.16463,1.16421,1.16463,8400000.0
2008-03-06 13:05:00,1.165,1.165,1.16435,1.16473,25600000.0
2008-03-06 13:06:00,1.16431,1.16455,1.16424,1.16426,19600000.0
2008-03-06 13:07:00,1.16397,1.16427,1.16365,1.16365,14800000.0
2008-03-06 13:08:00,1.16378,1.16445,1.16366,1.16366,62600000.0
2008-03-06 13:09:00,1.16392,1.16392,1.16345,1.16351,8600000.0
2008-03-06 13:10:00,1.16337,1.1638,1.16337,1.16342,17200000.0
2008-03-06 13:11:00,1.16386,1.16391,1.16366,1.16391,15200000.0
2008-03-06 13:12:00,1.1639,1.16416,1.1639,1.16399,34200000.0
2008-03-06 13:13:00,1.16435,1.16446,1.16401,1.16446,20800000.0
2008-03-06 13:14:00,1.16444,1.16463,1.16433,1.16463,12200000.0
2008-03-06 13:15:00,1.16394,1.16438,1.16388,1.16406,10600000.0
2008-03-06 13:16:00,1.16405,1.16439,1.16405,1.16439,7200000.0
2008-03-06 13:17:00,1.16415,1.16415,1.16361,1.1637,15200000.0
2008-03-06 13:18:00,1.16371,1.16418,1.16352,1.16392,16200000.0
2008-03-06 13:19:00,1.16378,1.16392,1.16358,1.16377,12400000.0
2008-03-06 13:20:00,1.16354,1.16382,1.16351,1.16359,14800000.0
2008-03-06 13:21:00,1.16369,1.16387,1.16353,1.16353,17800000.0
2008-03-06 13:22:00,1.16376,1.1645,1.16357,1.1645,15600000.0
2008-03-06 13:23:00,1.16436,1.16452,1.1639,1.16403,13000000.0
2008-03-06 13:24:00,1.16408,1.16412,1.16396,1.16412,10600000.0
2008-03-06 13:25:00,1.16403,1.16458,1.16393,1.16393,16400000.0
2008-03-06 13:26:00,1.16432,1.16449,1.16405,1.16439,16200000.0
2008-03-06 13:27:00,1.16442,1.16442,1.16409,1.16438,5800000.0
2008-03-06 13:28:00,1.16413,1.16422,1.16403,1.16404,80600000.0
2008-03-06 13:29:00,1.16436,1.16436,1.16387,1.16392,17000000.0
2008-03-06 13:30:00,1.16388,1.16434,1.16388,1.16408,24200000.0
2008-03-06 13:31:00,1.1637,1.16423,1.1637,1.16408,21400000.0
2008-03-06 13:32:00,1.16465,1.16496,1.1645,1.16496,14400000.0
2008-03-06 13:33:00,1.16422,1.16437,1.16411,1.16411,10200000.0
2008-03-06 13:34:00,1.1652,1.1655,1.165,1.1655,15200000.0
2008-03-06 13:35:00,1.16418,1.16448,1.16408,1.16429,15200000.0
2008-03-06 13:36:00,1.1655,1.1655,1.165,1.1652,16400000.0
2008-03-06 13:37:00,1.16418,1.16463,1.1639,1.16463,16400000.0
2008-03-06 13:38:00,1.16473,1.16485,1.16439,1.16459,15600000.0
2008-03-06 13:39:00,1.1663,1.1668,1.1659,1.1666,3200000.0
2008-03-06 13:40:00,1.1663,1.1666,1.1655,1.1663,3200000.0
2008-03-06 13:41:00,1.16483,1.16511,1.16483,1.16511,3200000.0
2008-03-06 13:42:00,1.16505,1.16542,1.16476,1.16526,17400000.0
2008-03-06 13:43:00,1.16523,1.16529,1.16493,1.16503,15400000.0
2008-03-06 13:44:00,1.16541,1.16549,1.16502,1.16505,18600000.0
2008-03-06 13:45:00,1.1649,1.16541,1.16459,1.165,18200000.0
2008-03-06 13:46:00,1.1664,1.1666,1.1663,1.1663,16400000.0
2008-03-06 13:47:00,1.16508,1.16561,1.16501,1.16513,16400000.0
2008-03-06 13:48:00,1.16503,1.16522,1.16479,1.16488,25000000.0
2008-03-06 13:49:00,1.16515,1.16529,1.16469,1.16469,12200000.0
2008-03-06 13:50:00,1.16454,1.16477,1.16454,1.16464,20000000.0
2008-03-06 13:51:00,1.16456,1.16465,1.16425,1.16425,17200000.0
2008-03-06 13:52:00,1.16408,1.16436,1.16406,1.16414,20000000.0
2008-03-06 13:53:00,1.166,1.1665,1.166,1.1665,21000000.0
2008-03-06 13:54:00,1.1663,1.1666,1.1662,1.1662,21000000.0
2008-03-06 13:55:00,1.16409,1.16472,1.16409,1.16464,21000000.0
2008-03-06 13:56:00,1.1665,1.1665,1.166,1.1661,20400000.0
2008-03-06 13:57:00,1.16363,1.16451,1.16363,1.16401,20400000.0
2008-03-06 13:58:00,1.16425,1.1643,1.16388,1.16404,13800000.0
2008-03-06 13:59:00,1.16408,1.16417,1.16384,1.16415,11600000.0
2008-03-06 14:00:00,1.166,1.1662,1.1657,1.1657,13200000.0
2008-03-06 14:01:00,1.16414,1.16432,1.16354,1.16403,13200000.0
2008-03-06 14:02:00,1.1642,1.16457,1.16411,1.16436,33600000.0
2008-03-06 14:03:00,1.16437,1.16463,1.16437,1.16443,14600000.0
2008-03-06 14:04:00,1.16462,1.16494,1.16449,1.16449,21800000.0
2008-03-06 14:05:00,1.16462,1.16487,1.16445,1.16479,9800000.0
2008-03-06 14:06:00,1.16418,1.16453,1.16408,1.1641,16000000.0
2008-03-06 14:07:00,1.16413,1.16432,1.16407,1.16408,19400000.0
2008-03-06 14:08:00,1.16434,1.16445,1.16404,1.16404,12600000.0
2008-03-06 14:09:00,1.16407,1.16451,1.16407,1.1643,28400000.0
2008-03-06 14:10:00,1.16407,1.16438,1.16407,1.16422,10800000.0
2008-03-06 14:11:00,1.16365,1.16382,1.16326,1.16382,22800000.0
2008-03-06 14:12:00,1.16402,1.16402,1.16336,1.16365,17400000.0
2008-03-06 14:13:00,1.16341,1.16401,1.16336,1.16394,25800000.0
2008-03-06 14:14:00,1.16374,1.16379,1.16346,1.16379,10400000.0
2008-03-06 14:15:00,1.16401,1.1645,1.16383,1.1645,20800000.0
2008-03-06 14:16:00,1.16454,1.16502,1.16438,1.16458,19600000.0
2008-03-06 14:17:00,1.16455,1.16524,1.16414,1.16414,17000000.0
2008-03-06 14:18:00,1.16469,1.16524,1.16468,1.16497,19400000.0
2008-03-06 14:19:00,1.16535,1.16535,1.16492,1.16513,53400000.0
2008-03-06 14:20:00,1.16493,1.16515,1.16493,1.16508,30800000.0
2008-03-06 14:21:00,1.16484,1.16496,1.1648,1.16496,8000000.0
2008-03-06 14:22:00,1.16492,1.16531,1.16478,1.16478,10400000.0
2008-03-06 14:23:00,1.16461,1.1649,1.1642,1.16468,14600000.0
2008-03-06 14:24:00,1.16463,1.16511,1.16463,1.16469,6200000.0
2008-03-06 14:25:00,1.16502,1.16502,1.16451,1.16489,19800000.0
2008-03-06 14:26:00,1.16481,1.16485,1.16443,1.16443,10400000.0
2008-03-06 14:27:00,1.16467,1.16517,1.16467,1.16474,19200000.0
2008-03-06 14:28:00,1.16491,1.16553,1.16491,1.16553,15200000.0
2008-03-06 14:29:00,1.16453,1.16517,1.16453,1.16517,24200000.0
2008-03-06 14:30:00,1.16511,1.1653,1.16511,1.16528,29600000.0
2008-03-06 14:31:00,1.16512,1.16512,1.16504,1.16504,2600000.0
2008-03-06 14:32:00,1.16483,1.1652,1.16483,1.16505,30400000.0
2008-03-06 14:33:00,1.16483,1.16547,1.16482,1.16516,33800000.0
2008-03-06 14:34:00,1.16486,1.16486,1.16439,1.16462,17400000.0
2008-03-06 14:35:00,1.16479,1.16526,1.16468,1.16486,11600000.0
2008-03-06 14:36:00,1.16469,1.16484,1.16467,1.16474,19400000.0
2008-03-06 14:37:00,1.16491,1.16545,1.16472,1.16503,13200000.0
2008-03-06 14:38:00,1.16552,1.16553,1.16519,1.16542,16600000.0
2008-03-06 14:39:00,1.166,1.16625,1.16595,1.16595,9600000.0
2008-03-06 14:40:00,1.16632,1.16632,1.16546,1.1657,17200000.0
2008-03-06 14:41:00,1.1658,1.16654,1.16564,1.16607,67000000.0
2008-03-06 14:42:00,1.16568,1.16614,1.16545,1.16545,12200000.0
2008-03-06 14:43:00,1.16558,1.16599,1.16552,1.16573,23800000.0
2008-03-06 14:44:00,1.16533,1.1658,1.16533,1.16579,21200000.0
2008-03-06 14:45:00,1.166,1.1663,1.16563,1.16611,17600000.0
2008-03-06 14:46:00,1.16607,1.1663,1.16607,1.16617,21000000.0
2008-03-06 14:47:00,1.16645,1.16647,1.16584,1.16593,8000000.0
2008-03-06 14:48:00,1.16564,1.166,1.16564,1.166,6800000.0
2008-03-06 14:49:00,1.16604,1.16624,1.16601,1.16618,11400000.0
2008-03-06 14:50:00,1.16554,1.16597,1.16554,1.16558,14600000.0
2008-03-06 14:51:00,1.16607,1.16653,1.16573,1.16583,24000000.0
2008-03-06 14:52:00,1.16594,1.16628,1.16594,1.16628,11800000.0
2008-03-06 14:53:00,1.16564,1.16588,1.16564,1.16578,5600000.0
2008-03-06 14:54:00,1.16619,1.16619,1.16576,1.1659,16000000.0
2008-03-06 14:55:00,1.16648,1.16648,1.16593,1.16608,16800000.0
2008-03-06 14:56:00,1.16572,1.16582,1.16554,1.16569,24000000.0
2008-03-06 14:57:00,1.16568,1.16587,1.16546,1.16587,13400000.0
2008-03-06 14:58:00,1.16585,1.16585,1.16559,1.16578,20800000.0
2008-03-06 14:59:00,1.16585,1.16614,1.16565,1.16581,12400000.0
2008-03-06 15:00:00,1.16552,1.16565,1.16547,1.16547,21000000.0
2008-03-06 15:01:00,1.16539,1.16571,1.16496,1.16496,23000000.0
2008-03-06 15:02:00,1.16527,1.16562,1.16524,1.16535,17800000.0
2008-03-06 15:03:00,1.16536,1.16578,1.16536,1.16545,12400000.0
2008-03-06 15:04:00,1.16566,1.16598,1.16565,1.16577,21400000.0
2008-03-06 15:05:00,1.16603,1.16648,1.16595,1.16627,20400000.0
2008-03-06 15:06:00,1.16614,1.16624,1.16611,1.16624,5200000.0
2008-03-06 15:07:00,1.16579,1.16596,1.16559,1.16559,14400000.0
2008-03-06 15:08:00,1.1654,1.16565,1.16517,1.16565,27000000.0
2008-03-06 15:09:00,1.16624,1.16624,1.16564,1.16564,30000000.0
2008-03-06 15:10:00,1.16599,1.16599,1.16545,1.16582,17200000.0
2008-03-06 15:11:00,1.16575,1.16577,1.16537,1.16573,21600000.0
2008-03-06 15:12:00,1.1647,1.1649,1.1641,1.1643,116800000.0
2008-03-06 15:13:00,1.1655,1.16572,1.16546,1.16551,116800000.0
2008-03-06 15:14:00,1.16592,1.16614,1.16571,1.1661,19200000.0
2008-03-06 15:15:00,1.16561,1.16579,1.16552,1.16575,12800000.0
2008-03-06 15:16:00,1.16579,1.16603,1.16564,1.16573,10600000.0
2008-03-06 15:17:00,1.1658,1.16601,1.16557,1.16585,6800000.0
2008-03-06 15:18:00,1.16557,1.16576,1.16489,1.16489,14600000.0
2008-03-06 15:19:00,1.16496,1.1653,1.16496,1.16511,9400000.0
2008-03-06 15:20:00,1.16493,1.16551,1.16483,1.16551,18400000.0
2008-03-06 15:21:00,1.16565,1.1657,1.16516,1.16522,26400000.0
2008-03-06 15:22:00,1.16483,1.16496,1.16436,1.16474,13600000.0
2008-03-06 15:23:00,1.16541,1.16541,1.16461,1.16513,21000000.0
2008-03-06 15:24:00,1.165,1.165,1.16431,1.16464,17400000.0
2008-03-06 15:25:00,1.16468,1.16501,1.16432,1.16479,11600000.0
2008-03-06 15:26:00,1.16435,1.16459,1.1641,1.16441,11000000.0
2008-03-06 15:27:00,1.1649,1.16506,1.16477,1.16478,16600000.0
2008-03-06 15:28:00,1.16495,1.16501,1.16479,1.16486,10000000.0
2008-03-06 15:29:00,1.16523,1.16523,1.1645,1.1645,18200000.0
2008-03-06 15:30:00,1.16416,1.16455,1.16408,1.16455,7400000.0
2008-03-06 15:31:00,1.16503,1.1651,1.16476,1.16504,24400000.0
2008-03-06 15:32:00,1.16533,1.16572,1.16521,1.16535,12600000.0
2008-03-06 15:33:00,1.16579,1.16589,1.16544,1.1658,95800000.0
2008-03-06 15:34:00,1.16536,1.16544,1.16494,1.1653,10800000.0
2008-03-06 15:35:00,1.1649,1.16555,1.1649,1.16555,10600000.0
2008-03-06 15:36:00,1.16549,1.16624,1.16549,1.16614,7200000.0
2008-03-06 15:37:00,1.1661,1.1661,1.16522,1.16522,14000000.0
2008-03-06 15:38:00,1.16602,1.16606,1.16552,1.16585,15000000.0
2008-03-06 15:39:00,1.16511,1.16532,1.16493,1.16518,10800000.0
2008-03-06 15:40:00,1.16556,1.16563,1.16523,1.16544,10800000.0
2008-03-06 15:41:00,1.16573,1.16581,1.16539,1.16567,25600000.0
2008-03-06 15:42:00,1.1658,1.16652,1.1658,1.166,11400000.0
2008-03-06 15:43:00,1.16559,1.16607,1.16553,1.16567,98600000.0
2008-03-06 15:44:00,1.16582,1.16582,1.16537,1.16551,93200000.0
2008-03-06 15:45:00,1.1654,1.16566,1.16522,1.16522,80400000.0
2008-03-06 15:46:00,1.16495,1.16537,1.16489,1.16522,16000000.0
2008-03-06 15:47:00,1.16454,1.16518,1.16454,1.16498,19200000.0
2008-03-06 15:48:00,1.16468,1.16513,1.16454,1.16461,9400000.0
2008-03-06 15:49:00,1.16459,1.16474,1.16446,1.1645,55600000.0
2008-03-06 15:50:00,1.16458,1.16488,1.16403,1.16488,12400000.0
2008-03-06 15:51:00,1.16498,1.16498,1.16445,1.16465,30800000.0
2008-03-06 15:52:00,1.16472,1.16522,1.16472,1.16522,16600000.0
2008-03-06 15:53:00,1.16516,1.16573,1.16516,1.16573,9600000.0
2008-03-06 15:54:00,1.16563,1.16563,1.16488,1.16533,13200000.0
2008-03-06 15:55:00,1.16566,1.1658,1.16518,1.16552,18000000.0
2008-03-06 15:56:00,1.16537,1.16569,1.16515,1.16515,7400000.0
2008-03-06 15:57:00,1.1654,1.16565,1.16519,1.16555,17200000.0
2008-03-06 15:58:00,1.16522,1.1657,1.16522,1.1657,11800000.0
2008-03-06 15:59:00,1.16534,1.16566,1.16524,1.16558,19400000.0
2008-03-06 16:00:00,1.16575,1.16612,1.16548,1.16577,107400000.0
2008-03-06 16:01:00,1.16536,1.16583,1.16517,1.16523,28000000.0
2008-03-06 16:02:00,1.16522,1.1654,1.16475,1.16483,115400000.0
2008-03-06 16:03:00,1.16477,1.16539,1.16477,1.16539,93400000.0
2008-03-06 16:04:00,1.16524,1.1654,1.16493,1.16495,7400000.0
2008-03-06 16:05:00,1.16437,1.16491,1.16437,1.16491,23800000.0
2008-03-06 16:06:00,1.16479,1.16502,1.16476,1.16502,10400000.0
2008-03-06 16:07:00,1.16472,1.16472,1.16421,1.16447,100000000.0
2008-03-06 16:08:00,1.16457,1.16478,1.16441,1.16451,76800000.0
2008-03-06 16:09:00,1.16443,1.16451,1.16399,1.16451,13800000.0
2008-03-06 16:10:00,1.16456,1.16507,1.16423,1.16438,65000000.0
2008-03-06 16:11:00,1.16393,1.16419,1.16377,1.16377,6800000.0
2008-03-06 16:12:00,1.16439,1.16442,1.16403,1.16409,20400000.0
2008-03-06 16:13:00,1.1644,1.1644,1.16387,1.16393,17600000.0
2008-03-06 16:14:00,1.16442,1.16442,1.16344,1.1638,23200000.0
2008-03-06 16:15:00,1.16393,1.16447,1.16388,1.16388,20400000.0
2008-03-06 16:16:00,1.16367,1.16367,1.16297,1.16297,23800000.0
2008-03-06 16:17:00,1.16334,1.16364,1.16309,1.16309,6200000.0
2008-03-06 16:18:00,1.16358,1.16373,1.16344,1.16373,23000000.0
2008-03-06 16:19:00,1.16384,1.16395,1.16352,1.16395,24400000.0
2008-03-06 16:20:00,1.16353,1.16392,1.16339,1.16392,15800000.0
2008-03-06 16:21:00,1.16401,1.16438,1.16401,1.16418,9000000.0
2008-03-06 16:22:00,1.16445,1.16461,1.16401,1.16407,17400000.0
2008-03-06 16:23:00,1.16429,1.16429,1.16394,1.16399,7600000.0
2008-03-06 16:24:00,1.1639,1.16393,1.16372,1.16378,21600000.0
2008-03-06 16:25:00,1.16365,1.16389,1.16365,1.16374,19200000.0
2008-03-06 16:26:00,1.16381,1.16381,1.16319,1.16329,14800000.0
2008-03-06 16:27:00,1.16356,1.16424,1.16328,1.16389,20200000.0
2008-03-06 16:28:00,1.16416,1.16416,1.16368,1.16375,6800000.0
2008-03-06 16:29:00,1.16365,1.16427,1.16365,1.1641,12400000.0
2008-03-06 16:30:00,1.16424,1.16486,1.16424,1.16437,23800000.0
2008-03-06 16:31:00,1.16452,1.16468,1.16434,1.16468,21000000.0
2008-03-06 16:32:00,1.16464,1.16464,1.16438,1.16438,2600000.0
2008-03-06 16:33:00,1.16351,1.16387,1.16299,1.16299,17600000.0
2008-03-06 16:34:00,1.16302,1.16349,1.16302,1.16345,7600000.0
2008-03-06 16:35:00,1.16305,1.16351,1.1629,1.16328,15600000.0
2008-03-06 16:36:00,1.16312,1.16365,1.16308,1.16334,6600000.0
2008-03-06 16:37:00,1.1632,1.1638,1.16255,1.1638,12000000.0
2008-03-06 16:38:00,1.16453,1.1649,1.16445,1.16445,20600000.0
2008-03-06 16:39:00,1.16444,1.16444,1.16393,1.16394,7400000.0
2008-03-06 16:40:00,1.16389,1.16457,1.16369,1.16457,12200000.0
2008-03-06 16:41:00,1.16441,1.16475,1.16405,1.16405,10400000.0
2008-03-06 16:42:00,1.1646,1.16469,1.16432,1.1644,52600000.0
2008-03-06 16:43:00,1.16447,1.1648,1.16418,1.16437,15400000.0
2008-03-06 16:44:00,1.16439,1.16444,1.16413,1.16425,21000000.0
2008-03-06 16:45:00,1.16421,1.16434,1.16394,1.16408,6200000.0
2008-03-06 16:46:00,1.16405,1.16432,1.1638,1.1638,20400000.0
2008-03-06 16:47:00,1.16397,1.16397,1.1634,1.16358,17200000.0
2008-03-06 16:48:00,1.16354,1.16382,1.16351,1.16352,10600000.0
2008-03-06 16:49:00,1.1631,1.16378,1.1631,1.16377,18000000.0
2008-03-06 16:50:00,1.1635,1.16386,1.1633,1.16386,20800000.0
2008-03-06 16:51:00,1.16404,1.16464,1.16391,1.16464,23200000.0
2008-03-06 16:52:00,1.16484,1.16484,1.16448,1.16462,11000000.0
2008-03-06 16:53:00,1.16447,1.16491,1.16446,1.16478,8800000.0
2008-03-06 16:54:00,1.16444,1.16458,1.16421,1.16424,16400000.0
2008-03-06 16:55:00,1.16373,1.16395,1.1636,1.16395,8600000.0
2008-03-06 16:56:00,1.16389,1.16389,1.16335,1.16353,23200000.0
2008-03-06 16:57:00,1.16343,1.16389,1.16337,1.16375,87800000.0
2008-03-06 16:58:00,1.16387,1.16393,1.16358,1.1636,102600000.0
2008-03-06 16:59:00,1.16361,1.164,1.16358,1.16358,6800000.0
2008-03-06 17:00:00,1.16357,1.16385,1.16357,1.1637,14200000.0
2008-03-06 17:01:00,1.16379,1.16379,1.16337,1.16371,23800000.0
2008-03-06 17:02:00,1.16348,1.16393,1.16335,1.16357,9400000.0
2008-03-06 17:03:00,1.1637,1.16403,1.16366,1.16403,8400000.0
2008-03-06 17:04:00,1.16382,1.1639,1.16377,1.1639,12200000.0
2008-03-06 17:05:00,1.16411,1.16423,1.16395,1.16407,13600000.0
2008-03-06 17:06:00,1.16385,1.16421,1.16385,1.16394,10700000.0
2008-03-06 17:07:00,1.16399,1.16479,1.16393,1.16429,101800000.0
2008-03-06 17:08:00,1.16419,1.16521,1.16419,1.16521,19600000.0
2008-03-06 17:09:00,1.16559,1.16559,1.16517,1.16517,21000000.0
2008-03-06 17:10:00,1.16462,1.16462,1.16429,1.16438,18400000.0
2008-03-06 17:11:00,1.16425,1.16464,1.1642,1.16439,9400000.0
2008-03-06 17:12:00,1.16446,1.16487,1.16446,1.16464,33000000.0
2008-03-06 17:13:00,1.16476,1.16524,1.16472,1.16498,60800000.0
2008-03-06 17:14:00,1.16535,1.16588,1.16521,1.1658,16000000.0
2008-03-06 17:15:00,1.16524,1.16556,1.16524,1.16546,10200000.0
2008-03-06 17:16:00,1.16527,1.16527,1.16492,1.16492,20000000.0
2008-03-06 17:17:00,1.16494,1.16539,1.1648,1.16496,16400000.0
2008-03-06 17:18:00,1.16475,1.1648,1.16447,1.16447,24400000.0
2008-03-06 17:19:00,1.16497,1.16497,1.1644,1.1644,11200000.0
2008-03-06 17:20:00,1.16452,1.16496,1.16452,1.16464,12600000.0
2008-03-06 17:21:00,1.16482,1.1655,1.16482,1.1655,12400000.0
2008-03-06 17:22:00,1.16533,1.16548,1.16512,1.1652,17600000.0
2008-03-06 17:23:00,1.16523,1.16569,1.165,1.16569,18400000.0
2008-03-06 17:24:00,1.16534,1.16588,1.16527,1.16588,16200000.0
2008-03-06 17:25:00,1.16515,1.16589,1.16472,1.16472,128000000.0
2008-03-06 17:26:00,1.16518,1.16521,1.16492,1.16508,6800000.0
2008-03-06 17:27:00,1.16545,1.16548,1.165,1.16505,8800000.0
2008-03-06 17:28:00,1.16535,1.16535,1.16478,1.16481,15200000.0
2008-03-06 17:29:00,1.1655,1.1655,1.16485,1.165,8800000.0
2008-03-06 17:30:00,1.16512,1.16526,1.16481,1.1649,28200000.0
2008-03-06 17:31:00,1.16483,1.16529,1.16456,1.16529,21800000.0
2008-03-06 17:32:00,1.16491,1.16497,1.16481,1.16497,12600000.0
2008-03-06 17:33:00,1.16542,1.16575,1.16531,1.16569,9600000.0
2008-03-06 17:34:00,1.16551,1.1659,1.16551,1.16571,7400000.0
2008-03-06 17:35:00,1.16554,1.16559,1.16512,1.16512,17400000.0
2008-03-06 17:36:00,1.16505,1.16524,1.16473,1.16475,44600000.0
2008-03-06 17:37:00,1.1649,1.16501,1.16484,1.16484,18000000.0
2008-03-06 17:38:00,1.1649,1.1649,1.16442,1.1646,18800000.0
2008-03-06 17:39:00,1.16466,1.16469,1.16433,1.16433,18800000.0
2008-03-06 17:40:00,1.16489,1.16517,1.16445,1.16472,22200000.0
2008-03-06 17:41:00,1.16471,1.16512,1.16441,1.16512,22800000.0
2008-03-06 17:42:00,1.16471,1.16496,1.16466,1.16488,12200000.0
2008-03-06 17:43:00,1.16536,1.16541,1.1649,1.16541,14600000.0
2008-03-06 17:44:00,1.16501,1.1651,1.16454,1.16489,17400000.0
2008-03-06 17:45:00,1.16474,1.16474,1.16442,1.16466,11400000.0
2008-03-06 17:46:00,1.16497,1.16497,1.1646,1.16479,9800000.0
2008-03-06 17:47:00,1.16452,1.16478,1.16438,1.16453,82800000.0
2008-03-06 17:48:00,1.16465,1.16589,1.16465,1.16522,26000000.0
2008-03-06 17:49:00,1.16553,1.16554,1.16527,1.16552,13400000.0
2008-03-06 17:50:00,1.16532,1.16532,1.16491,1.16491,12800000.0
2008-03-06 17:51:00,1.16458,1.1647,1.16416,1.16468,18000000.0
2008-03-06 17:52:00,1.16492,1.16514,1.16452,1.16461,11000000.0
2008-03-06 17:53:00,1.16432,1.16456,1.16395,1.16426,10800000.0
2008-03-06 17:54:00,1.16448,1.16468,1.16429,1.16433,70400000.0
2008-03-06 17:55:00,1.16453,1.16487,1.16448,1.16449,12400000.0
2008-03-06 17:56:00,1.16397,1.16423,1.16347,1.16347,17200000.0
2008-03-06 17:57:00,1.16413,1.16428,1.16397,1.16428,14400000.0
2008-03-06 17:58:00,1.16447,1.16487,1.16447,1.1647,23800000.0
2008-03-06 17:59:00,1.1648,1.1648,1.16405,1.16408,9600000.0
2008-03-06 18:00:00,1.16406,1.16448,1.16406,1.16424,12400000.0
2008-03-06 18:01:00,1.16429,1.16429,1.16393,1.16409,8800000.0
2008-03-06 18:02:00,1.16357,1.16387,1.16357,1.16373,7400000.0
2008-03-06 18:03:00,1.16417,1.16432,1.1637,1.164,15800000.0
2008-03-06 18:04:00,1.16384,1.16407,1.16338,1.16407,12200000.0
2008-03-06 18:05:00,1.16333,1.16349,1.16317,1.16341,19000000.0
2008-03-06 18:06:00,1.16363,1.16363,1.16309,1.16314,21400000.0
2008-03-06 18:07:00,1.16336,1.16394,1.16336,1.16394,18000000.0
2008-03-06 18:08:00,1.16328,1.16377,1.16328,1.16376,10000000.0
2008-03-06 18:09:00,1.16419,1.16419,1.16367,1.16394,11800000.0
2008-03-06 18:10:00,1.1636,1.1643,1.1636,1.164,22200000.0
2008-03-06 18:11:00,1.16359,1.16359,1.16316,1.16316,22200000.0
2008-03-06 18:12:00,1.16305,1.16345,1.16302,1.16307,23200000.0
2008-03-06 18:13:00,1.1633,1.16362,1.16313,1.16314,25200000.0
2008-03-06 18:14:00,1.16313,1.16313,1.16263,1.16311,21600000.0
2008-03-06 18:15:00,1.16315,1.16337,1.16315,1.16317,9400000.0
2008-03-06 18:16:00,1.16329,1.16362,1.16328,1.16334,14400000.0
2008-03-06 18:17:00,1.16355,1.16356,1.16319,1.16338,15000000.0
2008-03-06 18:18:00,1.16283,1.16316,1.16279,1.16316,12000000.0
2008-03-06 18:19:00,1.16338,1.16363,1.16323,1.16363,12400000.0
2008-03-06 18:20:00,1.16375,1.16383,1.16318,1.16343,11600000.0
2008-03-06 18:21:00,1.1631,1.16324,1.163,1.16324,9000000.0
2008-03-06 18:22:00,1.16301,1.16329,1.16263,1.16263,10600000.0
2008-03-06 18:23:00,1.16348,1.16382,1.16282,1.16363,79800000.0
2008-03-06 18:24:00,1.16362,1.16378,1.16352,1.16369,6200000.0
2008-03-06 18:25:00,1.16389,1.16389,1.1633,1.16359,16600000.0
2008-03-06 18:26:00,1.16376,1.16402,1.16376,1.16402,16600000.0
2008-03-06 18:27:00,1.16393,1.16399,1.16359,1.16382,22800000.0
2008-03-06 18:28:00,1.1636,1.16373,1.16328,1.16373,11800000.0
2008-03-06 18:29:00,1.16347,1.16347,1.16306,1.16306,12400000.0
2008-03-06 18:30:00,1.16334,1.16378,1.16302,1.16374,11000000.0
2008-03-06 18:31:00,1.16374,1.16392,1.1635,1.16376,9400000.0
2008-03-06 18:32:00,1.16345,1.16377,1.16303,1.16303,27200000.0
2008-03-06 18:33:00,1.16328,1.16342,1.16297,1.16297,18800000.0
2008-03-06 18:34:00,1.16324,1.16357,1.16317,1.16349,14000000.0
2008-03-06 18:35:00,1.16374,1.16374,1.16282,1.16282,8400000.0
2008-03-06 18:36:00,1.16283,1.16286,1.16281,1.16286,8200000.0
2008-03-06 18:37:00,1.1631,1.1631,1.16202,1.16208,10400000.0
2008-03-06 18:38:00,1.16193,1.16304,1.16193,1.16304,20200000.0
2008-03-06 18:39:00,1.16279,1.16308,1.16231,1.16308,18200000.0
2008-03-06 18:40:00,1.164,1.164,1.1633,1.1636,15800000.0
2008-03-06 18:41:00,1.16301,1.16342,1.16265,1.16292,15800000.0
2008-03-06 18:42:00,1.16316,1.16338,1.16305,1.16309,8400000.0
2008-03-06 18:43:00,1.16334,1.16334,1.16304,1.1632,15000000.0
2008-03-06 18:44:00,1.16314,1.16325,1.16295,1.16325,13600000.0
2008-03-06 18:45:00,1.16314,1.16329,1.16307,1.16307,9000000.0
2008-03-06 18:46:00,1.16306,1.16358,1.16279,1.16347,16000000.0
2008-03-06 18:47:00,1.16302,1.16303,1.16258,1.16298,22600000.0
2008-03-06 18:48:00,1.1637,1.1642,1.1637,1.164,13000000.0
2008-03-06 18:49:00,1.1639,1.1639,1.1637,1.1638,13000000.0
2008-03-06 18:50:00,1.16299,1.16314,1.16299,1.1631,13000000.0
2008-03-06 18:51:00,1.1631,1.16335,1.1628,1.1628,13400000.0
2008-03-06 18:52:00,1.16297,1.16317,1.16284,1.16295,15400000.0
2008-03-06 18:53:00,1.16314,1.16334,1.16295,1.1631,10000000.0
2008-03-06 18:54:00,1.16312,1.16312,1.16269,1.16269,13000000.0
2008-03-06 18:55:00,1.16284,1.16336,1.1626,1.16336,22000000.0
2008-03-06 18:56:00,1.16309,1.16323,1.16269,1.16323,23400000.0
2008-03-06 18:57:00,1.16331,1.16339,1.16288,1.16339,13200000.0
2008-03-06 18:58:00,1.16315,1.16379,1.16312,1.16379,15400000.0
2008-03-06 18:59:00,1.1634,1.16361,1.16315,1.16352,126200000.0
2008-03-06 19:00:00,1.16365,1.16365,1.16328,1.16328,6800000.0
2008-03-06 19:01:00,1.16307,1.16352,1.16266,1.16266,20800000.0
2008-03-06 19:02:00,1.16273,1.16285,1.16265,1.1628,10000000.0
2008-03-06 19:03:00,1.16278,1.16329,1.16264,1.16264,11200000.0
2008-03-06 19:04:00,1.16273,1.16285,1.16256,1.16257,11400000.0
2008-03-06 19:05:00,1.16308,1.16382,1.16308,1.16382,14200000.0
2008-03-06 19:06:00,1.16323,1.16364,1.16323,1.16364,3200000.0
2008-03-06 19:07:00,1.16355,1.16355,1.16322,1.16345,16000000.0
2008-03-06 19:08:00,1.1633,1.1633,1.1633,1.1633,22400000.0
2008-03-06 19:09:00,1.16325,1.16342,1.16291,1.16293,22400000.0
2008-03-06 19:10:00,1.16344,1.16387,1.16335,1.16365,12800000.0
2008-03-06 19:11:00,1.16356,1.16392,1.16352,1.16361,15200000.0
2008-03-06 19:12:00,1.16341,1.16374,1.16299,1.16305,19400000.0
2008-03-06 19:13:00,1.16324,1.1636,1.16296,1.1636,10000000.0
2008-03-06 19:14:00,1.16369,1.16395,1.16362,1.16362,9000000.0
2008-03-06 19:15:00,1.16378,1.16378,1.16346,1.16349,14000000.0
2008-03-06 19:16:00,1.16356,1.16365,1.16301,1.16323,15800000.0
2008-03-06 19:17:00,1.16287,1.1635,1.16275,1.16279,10800000.0
2008-03-06 19:18:00,1.16313,1.16329,1.16272,1.1631,15800000.0
2008-03-06 19:19:00,1.16282,1.16316,1.16273,1.16273,10200000.0
2008-03-06 19:20:00,1.16261,1.1632,1.16253,1.16283,18400000.0
2008-03-06 19:21:00,1.16297,1.16297,1.1621,1.16241,13600000.0
2008-03-06 19:22:00,1.16238,1.16282,1.16238,1.16268,6800000.0
2008-03-06 19:23:00,1.16288,1.1631,1.16254,1.1631,22600000.0
2008-03-06 19:24:00,1.16336,1.16351,1.16331,1.1634,20800000.0
2008-03-06 19:25:00,1.1636,1.16365,1.16342,1.16352,10400000.0
2008-03-06 19:26:00,1.1634,1.1634,1.16279,1.16279,8000000.0
2008-03-06 19:27:00,1.16294,1.16317,1.16257,1.16317,15500000.0
2008-03-06 19:28:00,1.16307,1.16327,1.16303,1.16303,8400000.0
2008-03-06 19:29:00,1.16287,1.16319,1.16287,1.16303,19000000.0
2008-03-06 19:30:00,1.16314,1.16341,1.1631,1.16312,15600000.0
2008-03-06 19:31:00,1.16297,1.16361,1.1627,1.16308,19400000.0
2008-03-06 19:32:00,1.16294,1.16327,1.16282,1.16303,14400000.0
2008-03-06 19:33:00,1.1629,1.1632,1.1627,1.1627,9000000.0
2008-03-06 19:34:00,1.16297,1.16309,1.16285,1.16285,9000000.0
2008-03-06 19:35:00,1.16302,1.16342,1.16279,1.1629,15400000.0
2008-03-06 19:36:00,1.16279,1.16352,1.16279,1.16352,12400000.0
2008-03-06 19:37:00,1.16331,1.16338,1.16294,1.16294,5600000.0
2008-03-06 19:38:00,1.16288,1.16329,1.16272,1.16329,8800000.0
2008-03-06 19:39:00,1.16322,1.16322,1.16269,1.16287,18200000.0
2008-03-06 19:40:00,1.16361,1.16361,1.16296,1.16296,10000000.0
2008-03-06 19:41:00,1.16305,1.16309,1.1628,1.16281,8000000.0
2008-03-06 19:42:00,1.16296,1.16334,1.16296,1.16319,6800000.0
2008-03-06 19:43:00,1.16303,1.16356,1.16285,1.16285,21200000.0
2008-03-06 19:44:00,1.16366,1.16368,1.16321,1.16353,18400000.0
2008-03-06 19:45:00,1.16287,1.16326,1.1625,1.16326,10200000.0
2008-03-06 19:46:00,1.16303,1.16332,1.16283,1.16283,13800000.0
2008-03-06 19:47:00,1.16266,1.16304,1.16266,1.16282,16400000.0
2008-03-06 19:48:00,1.16306,1.16321,1.16306,1.16321,6600000.0
2008-03-06 19:49:00,1.16317,1.16328,1.16276,1.16313,23800000.0
2008-03-06 19:50:00,1.1631,1.1632,1.1622,1.1623,16400000.0
2008-03-06 19:51:00,1.16328,1.164,1.16319,1.1634,16400000.0
2008-03-06 19:52:00,1.16326,1.16329,1.16259,1.16269,10400000.0
2008-03-06 19:53:00,1.1622,1.1625,1.162,1.1625,22400000.0
2008-03-06 19:54:00,1.16293,1.16293,1.1624,1.16253,22400000.0
2008-03-06 19:55:00,1.16248,1.16302,1.16224,1.16302,10000000.0
2008-03-06 19:56:00,1.16276,1.16282,1.16236,1.16236,8400000.0
2008-03-06 19:57:00,1.16233,1.16263,1.16228,1.16238,6800000.0
2008-03-06 19:58:00,1.16193,1.16274,1.16191,1.16274,12800000.0
2008-03-06 19:59:00,1.16276,1.16316,1.16214,1.16214,11000000.0
2008-03-06 20:00:00,1.16245,1.16295,1.16245,1.16264,17000000.0
2008-03-06 20:01:00,1.16242,1.16273,1.16232,1.16232,13600000.0
2008-03-06 20:02:00,1.16237,1.16283,1.16226,1.16247,9400000.0
2008-03-06 20:03:00,1.16259,1.16283,1.16251,1.16251,12600000.0
2008-03-06 20:04:00,1.16244,1.16285,1.16241,1.16251,16000000.0
2008-03-06 20:05:00,1.16249,1.16249,1.16211,1.16221,7400000.0
2008-03-06 20:06:00,1.16261,1.16274,1.16234,1.16258,13600000.0
2008-03-06 20:07:00,1.16289,1.16289,1.16229,1.1626,23800000.0
2008-03-06 20:08:00,1.16274,1.16294,1.16274,1.16276,18400000.0
2008-03-06 20:09:00,1.16284,1.1632,1.1626,1.16298,31000000.0
2008-03-06 20:10:00,1.16308,1.16332,1.16284,1.16284,17000000.0
2008-03-06 20:11:00,1.16291,1.16301,1.16266,1.16267,11800000.0
2008-03-06 20:12:00,1.16281,1.16297,1.16263,1.16284,17200000.0
2008-03-06 20:13:00,1.1629,1.1629,1.16256,1.16256,13800000.0
2008-03-06 20:14:00,1.16309,1.16346,1.16272,1.16343,10200000.0
2008-03-06 20:15:00,1.16335,1.16335,1.16249,1.16249,8800000.0
2008-03-06 20:16:00,1.1624,1.16331,1.1624,1.16331,13400000.0
2008-03-06 20:17:00,1.16341,1.16382,1.16331,1.16352,10000000.0
2008-03-06 20:18:00,1.16339,1.16339,1.16305,1.16317,8200000.0
2008-03-06 20:19:00,1.16299,1.16334,1.16294,1.16327,14000000.0
2008-03-06 20:20:00,1.1622,1.1623,1.1617,1.1618,7800000.0
2008-03-06 20:21:00,1.1632,1.16332,1.16304,1.16304,7800000.0
2008-03-06 20:22:00,1.16318,1.16346,1.16314,1.16346,4200000.0
2008-03-06 20:23:00,1.16316,1.16316,1.16286,1.16286,6400000.0
2008-03-06 20:24:00,1.16269,1.16269,1.1618,1.16244,11800000.0
2008-03-06 20:25:00,1.1629,1.1629,1.16186,1.16186,12800000.0
2008-03-06 20:26:00,1.16262,1.16293,1.16258,1.16259,16400000.0
2008-03-06 20:27:00,1.16317,1.16339,1.16317,1.16335,10000000.0
2008-03-06 20:28:00,1.16325,1.16325,1.1629,1.1629,10200000.0
2008-03-06 20:29:00,1.16327,1.16327,1.16246,1.16276,18000000.0
2008-03-06 20:30:00,1.16224,1.16277,1.16224,1.16225,22800000.0
2008-03-06 20:31:00,1.16229,1.16229,1.16185,1.16204,25600000.0
2008-03-06 20:32:00,1.16245,1.16245,1.16192,1.16203,9000000.0
2008-03-06 20:33:00,1.16231,1.16293,1.16215,1.16293,15000000.0
2008-03-06 20:34:00,1.16249,1.16319,1.16244,1.16319,14800000.0
2008-03-06 20:35:00,1.16276,1.16334,1.16267,1.1628,28600000.0
2008-03-06 20:36:00,1.16233,1.16331,1.1622,1.16331,7800000.0
2008-03-06 20:37:00,1.16338,1.16338,1.16258,1.16264,9800000.0
2008-03-06 20:38:00,1.16253,1.16253,1.16204,1.16204,14400000.0
2008-03-06 20:39:00,1.16205,1.16226,1.16187,1.16207,13600000.0
2008-03-06 20:40:00,1.16215,1.16215,1.16185,1.1621,11600000.0
2008-03-06 20:41:00,1.16216,1.16233,1.16214,1.16232,8000000.0
2008-03-06 20:42:00,1.16215,1.16243,1.16197,1.16243,21000000.0
2008-03-06 20:43:00,1.1623,1.16264,1.16197,1.16216,9400000.0
2008-03-06 20:44:00,1.16238,1.16252,1.16217,1.16217,20800000.0
2008-03-06 20:45:00,1.16214,1.16254,1.16214,1.16252,30000000.0
2008-03-06 20:46:00,1.16241,1.16291,1.16241,1.16272,14800000.0
2008-03-06 20:47:00,1.1622,1.16241,1.16203,1.16208,17000000.0
2008-03-06 20:48:00,1.1621,1.16243,1.1621,1.16222,19200000.0
2008-03-06 20:49:00,1.16207,1.16272,1.16184,1.16272,6600000.0
2008-03-06 20:50:00,1.16247,1.16247,1.16204,1.16204,25400000.0
2008-03-06 20:51:00,1.16204,1.16253,1.16184,1.16223,12200000.0
2008-03-06 20:52:00,1.16198,1.16256,1.16192,1.16217,21200000.0
2008-03-06 20:53:00,1.16235,1.16235,1.16165,1.16165,15800000.0
2008-03-06 20:54:00,1.162,1.16237,1.16182,1.16211,12200000.0
2008-03-06 20:55:00,1.1625,1.1625,1.16219,1.16223,14800000.0
2008-03-06 20:56:00,1.16231,1.1624,1.16219,1.16236,16800000.0
2008-03-06 20:57:00,1.16254,1.16258,1.16206,1.16206,14200000.0
2008-03-06 20:58:00,1.16199,1.16213,1.1619,1.16209,6200000.0
2008-03-06 20:59:00,1.16197,1.16243,1.16189,1.16226,6200000.0
2008-03-06 21:00:00,1.1621,1.16239,1.16167,1.16167,13200000.0
2008-03-06 21:01:00,1.16161,1.1619,1.16155,1.1619,10800000.0
2008-03-06 21:02:00,1.16178,1.16197,1.16161,1.16172,29400000.0
2008-03-06 21:03:00,1.1617,1.16198,1.1617,1.16188,8200000.0
2008-03-06 21:04:00,1.16177,1.16177,1.16144,1.16144,17800000.0
2008-03-06 21:05:00,1.16174,1.16202,1.16164,1.16192,26800000.0
2008-03-06 21:06:00,1.16227,1.16288,1.16227,1.16228,17000000.0
2008-03-06 21:07:00,1.16211,1.16228,1.16185,1.1619,11800000.0
2008-03-06 21:08:00,1.16223,1.16223,1.16184,1.16193,10400000.0
2008-03-06 21:09:00,1.16191,1.16216,1.16159,1.16171,28400000.0
2008-03-06 21:10:00,1.16157,1.16173,1.16126,1.16143,26800000.0
2008-03-06 21:11:00,1.16185,1.1623,1.16169,1.16178,16000000.0
2008-03-06 21:12:00,1.16155,1.16183,1.16154,1.16181,12200000.0
2008-03-06 21:13:00,1.16219,1.16236,1.16194,1.16228,10000000.0
2008-03-06 21:14:00,1.16189,1.16265,1.16189,1.16233,21600000.0
2008-03-06 21:15:00,1.16169,1.16189,1.16156,1.16171,20000000.0
2008-03-06 21:16:00,1.16183,1.16191,1.16165,1.16165,18800000.0
2008-03-06 21:17:00,1.16168,1.16223,1.16153,1.16197,19000000.0
2008-03-06 21:18:00,1.16169,1.16202,1.16168,1.16202,8400000.0
2008-03-06 21:19:00,1.16228,1.16228,1.16204,1.16225,6200000.0
2008-03-06 21:20:00,1.16215,1.16215,1.16189,1.16189,29000000.0
2008-03-06 21:21:00,1.16188,1.16245,1.16188,1.1623,8800000.0
2008-03-06 21:22:00,1.16248,1.16275,1.16231,1.16255,22200000.0
2008-03-06 21:23:00,1.16241,1.16269,1.16213,1.16269,28000000.0
2008-03-06 21:24:00,1.1627,1.16361,1.1627,1.16361,14800000.0
2008-03-06 21:25:00,1.16342,1.16342,1.16275,1.16283,21800000.0
2008-03-06 21:26:00,1.16248,1.16253,1.16222,1.16226,11400000.0
2008-03-06 21:27:00,1.16281,1.16281,1.16213,1.16213,21000000.0
2008-03-06 21:28:00,1.16229,1.16257,1.1621,1.16211,10400000.0
2008-03-06 21:29:00,1.16201,1.16236,1.16188,1.16197,17200000.0
2008-03-06 21:30:00,1.16228,1.16238,1.16205,1.16227,29800000.0
2008-03-06 21:31:00,1.16237,1.1625,1.16187,1.16191,17400000.0
2008-03-06 21:32:00,1.16186,1.16191,1.16164,1.16169,9400000.0
2008-03-06 21:33:00,1.16142,1.16166,1.16142,1.1615,11000000.0
2008-03-06 21:34:00,1.16173,1.1624,1.16173,1.16201,13400000.0
2008-03-06 21:35:00,1.16229,1.16229,1.1617,1.16171,12600000.0
2008-03-06 21:36:00,1.16154,1.16221,1.16154,1.16203,15200000.0
2008-03-06 21:37:00,1.16176,1.16196,1.16142,1.16196,7800000.0
2008-03-06 21:38:00,1.16219,1.16219,1.16168,1.16174,12200000.0
2008-03-06 21:39:00,1.16226,1.16244,1.16179,1.1623,16300000.0
2008-03-06 21:40:00,1.16197,1.16243,1.16197,1.16205,9600000.0
2008-03-06 21:41:00,1.16196,1.16235,1.16156,1.16156,14600000.0
2008-03-06 21:42:00,1.16139,1.16194,1.16139,1.16194,16000000.0
2008-03-06 21:43:00,1.16193,1.16201,1.1617,1.16174,27200000.0
2008-03-06 21:44:00,1.16202,1.16212,1.1618,1.16184,22200000.0
2008-03-06 21:45:00,1.16174,1.16234,1.1612,1.16148,17800000.0
2008-03-06 21:46:00,1.16186,1.16221,1.16171,1.16221,26200000.0
2008-03-06 21:47:00,1.16207,1.16262,1.16196,1.16196,12000000.0
2008-03-06 21:48:00,1.16223,1.16266,1.16208,1.16208,9600000.0
2008-03-06 21:49:00,1.16152,1.16224,1.16152,1.162,21800000.0
2008-03-06 21:50:00,1.16208,1.16208,1.1618,1.16182,21800000.0
2008-03-06 21:51:00,1.16157,1.16188,1.16157,1.16181,9000000.0
2008-03-06 21:52:00,1.16208,1.16228,1.16197,1.16222,13800000.0
2008-03-06 21:53:00,1.1619,1.1627,1.1619,1.1625,23400000.0
2008-03-06 21:54:00,1.16171,1.16207,1.16148,1.16179,23400000.0
2008-03-06 21:55:00,1.16156,1.16196,1.16125,1.16196,14000000.0
2008-03-06 21:56:00,1.16159,1.16187,1.16141,1.16174,16600000.0
2008-03-06 21:57:00,1.16195,1.16195,1.16128,1.1615,11600000.0
2008-03-06 21:58:00,1.16121,1.16179,1.16093,1.16179,15000000.0
2008-03-06 21:59:00,1.16177,1.16196,1.16127,1.16196,12600000.0
2008-03-06 22:00:00,1.16213,1.16213,1.16171,1.1618,8800000.0
2008-03-06 22:01:00,1.16192,1.16215,1.16192,1.16215,5200000.0
2008-03-06 22:02:00,1.16224,1.16224,1.16176,1.16176,9600000.0
2008-03-06 22:03:00,1.16189,1.1621,1.16175,1.1621,16400000.0
2008-03-06 22:04:00,1.16207,1.16215,1.16163,1.16199,12800000.0
2008-03-06 22:05:00,1.16138,1.16219,1.1613,1.16219,6800000.0
2008-03-06 22:06:00,1.16182,1.16224,1.1615,1.16186,13000000.0
2008-03-06 22:07:00,1.16204,1.16204,1.16184,1.16184,2600000.0
2008-03-06 22:08:00,1.16159,1.16185,1.16129,1.16156,22000000.0
2008-03-06 22:09:00,1.16163,1.16199,1.16155,1.1618,16400000.0
2008-03-06 22:10:00,1.16141,1.16189,1.16127,1.16189,17800000.0
2008-03-06 22:11:00,1.16176,1.16223,1.16176,1.16212,11600000.0
2008-03-06 22:12:00,1.16224,1.16224,1.16191,1.16206,14200000.0
2008-03-06 22:13:00,1.16178,1.16235,1.16178,1.16217,12000000.0
2008-03-06 22:14:00,1.16169,1.1619,1.16114,1.16162,31600000.0
2008-03-06 22:15:00,1.16164,1.16197,1.16151,1.16188,13200000.0
2008-03-06 22:16:00,1.16165,1.16165,1.16108,1.16108,20200000.0
2008-03-06 22:17:00,1.16073,1.16112,1.16062,1.16072,12000000.0
2008-03-06 22:18:00,1.16074,1.16118,1.16074,1.16118,20000000.0
2008-03-06 22:19:00,1.16119,1.16153,1.161,1.16153,23400000.0
2008-03-06 22:20:00,1.1619,1.1619,1.16147,1.16153,10400000.0
2008-03-06 22:21:00,1.1613,1.16141,1.16115,1.16115,10800000.0
2008-03-06 22:22:00,1.16111,1.16127,1.16104,1.16107,19800000.0
2008-03-06 22:23:00,1.16113,1.16138,1.16103,1.16119,9200000.0
2008-03-06 22:24:00,1.16128,1.16128,1.16079,1.16097,7200000.0
2008-03-06 22:25:00,1.16135,1.16135,1.16109,1.16118,7800000.0
2008-03-06 22:26:00,1.16128,1.16128,1.16082,1.16093,9800000.0
2008-03-06 22:27:00,1.16066,1.16098,1.16061,1.16098,15200000.0
2008-03-06 22:28:00,1.16148,1.16182,1.16148,1.16182,9800000.0
2008-03-06 22:29:00,1.16169,1.16169,1.16129,1.16129,23400000.0
2008-03-06 22:30:00,1.16143,1.16165,1.16102,1.16148,23000000.0
2008-03-06 22:31:00,1.16122,1.16175,1.16106,1.16106,17000000.0
2008-03-06 22:32:00,1.16091,1.16146,1.16091,1.16112,17800000.0
2008-03-06 22:33:00,1.16147,1.16201,1.16118,1.16201,12200000.0
2008-03-06 22:34:00,1.1623,1.1623,1.16178,1.162,9800000.0
2008-03-06 22:35:00,1.1615,1.1621,1.1615,1.1621,12800000.0
2008-03-06 22:36:00,1.16227,1.16235,1.16194,1.16194,12800000.0
2008-03-06 22:37:00,1.16214,1.16214,1.16142,1.16176,9000000.0
2008-03-06 22:38:00,1.16187,1.16215,1.1617,1.1617,11200000.0
2008-03-06 22:39:00,1.16092,1.16181,1.16092,1.16181,4800000.0
2008-03-06 22:40:00,1.16145,1.16199,1.16145,1.16149,19800000.0
2008-03-06 22:41:00,1.16179,1.16203,1.16179,1.16191,20400000.0
2008-03-06 22:42:00,1.16232,1.16238,1.16232,1.16238,11200000.0
2008-03-06 22:43:00,1.16239,1.16239,1.16188,1.16218,11600000.0
2008-03-06 22:44:00,1.16245,1.16261,1.16215,1.16215,5200000.0
2008-03-06 22:45:00,1.16186,1.16194,1.16186,1.16194,3200000.0
2008-03-06 22:46:00,1.16181,1.16241,1.16181,1.16217,18600000.0
2008-03-06 22:47:00,1.16214,1.16214,1.16168,1.16189,20800000.0
2008-03-06 22:48:00,1.1619,1.16234,1.16151,1.16234,23400000.0
2008-03-06 22:49:00,1.16234,1.16234,1.16201,1.16222,13800000.0
2008-03-06 22:50:00,1.16222,1.16259,1.16214,1.16226,28600000.0
2008-03-06 22:51:00,1.16209,1.16219,1.16205,1.16209,15000000.0
2008-03-06 22:52:00,1.16211,1.16211,1.1617,1.16181,8800000.0
2008-03-06 22:53:00,1.16139,1.16226,1.16139,1.16203,12400000.0
2008-03-06 22:54:00,1.1621,1.16238,1.1621,1.16238,3200000.0
2008-03-06 22:55:00,1.16222,1.16239,1.16187,1.16205,19600000.0
2008-03-06 22:56:00,1.1619,1.16223,1.16187,1.16223,9000000.0
2008-03-06 22:57:00,1.16234,1.16259,1.16215,1.16229,11600000.0
2008-03-06 22:58:00,1.16225,1.1625,1.16178,1.16215,18800000.0
2008-03-06 22:59:00,1.16235,1.16266,1.16235,1.16258,10000000.0
2008-03-06 23:00:00,1.16238,1.16245,1.16216,1.16239,14800000.0
2008-03-06 23:01:00,1.16258,1.16299,1.16237,1.16268,14400000.0
2008-03-06 23:02:00,1.16264,1.16308,1.16263,1.16271,32800000.0
2008-03-06 23:03:00,1.16277,1.16308,1.16263,1.16287,16200000.0
2008-03-06 23:04:00,1.16277,1.16277,1.1621,1.1621,17800000.0
2008-03-06 23:05:00,1.16204,1.16246,1.16203,1.16237,24400000.0
2008-03-06 23:06:00,1.16252,1.16252,1.16207,1.16207,13800000.0
2008-03-06 23:07:00,1.16225,1.1625,1.16186,1.1625,17600000.0
2008-03-06 23:08:00,1.1619,1.16201,1.16163,1.16163,10800000.0
2008-03-06 23:09:00,1.16204,1.16213,1.16188,1.16208,12600000.0
2008-03-06 23:10:00,1.16218,1.16218,1.16182,1.1619,14600000.0
2008-03-06 23:11:00,1.16189,1.16208,1.16182,1.16184,10600000.0
2008-03-06 23:12:00,1.16166,1.16204,1.16119,1.16181,19400000.0
2008-03-06 23:13:00,1.16117,1.16213,1.16117,1.1615,11200000.0
2008-03-06 23:14:00,1.1634,1.1636,1.162,1.162,18400000.0
2008-03-06 23:15:00,1.1622,1.1632,1.1622,1.1629,18400000.0
2008-03-06 23:16:00,1.16135,1.16188,1.16135,1.16144,18400000.0
2008-03-06 23:17:00,1.16135,1.16135,1.16135,1.16135,3200000.0
2008-03-06 23:18:00,1.16133,1.16133,1.16075,1.16075,14200000.0
2008-03-06 23:19:00,1.16086,1.16119,1.16056,1.16099,16600000.0
2008-03-06 23:20:00,1.16096,1.16099,1.16096,1.16099,4000000.0
2008-03-06 23:21:00,1.16114,1.16123,1.16114,1.16123,4200000.0
2008-03-06 23:22:00,1.16124,1.16168,1.16095,1.16168,14800000.0
2008-03-06 23:23:00,1.16133,1.16144,1.16107,1.16139,22600000.0
2008-03-06 23:24:00,1.16136,1.16142,1.16105,1.16105,11800000.0
2008-03-06 23:25:00,1.1612,1.16162,1.1612,1.1614,18600000.0
2008-03-06 23:26:00,1.16094,1.16131,1.16085,1.16085,7600000.0
2008-03-06 23:27:00,1.1635,1.1635,1.1635,1.1635,8000000.0
2008-03-06 23:28:00,1.16105,1.16142,1.16105,1.16142,8000000.0
2008-03-06 23:29:00,1.16142,1.16176,1.16117,1.16143,21400000.0
2008-03-06 23:30:00,1.16164,1.16164,1.16107,1.16107,17600000.0
2008-03-06 23:31:00,1.1631,1.1631,1.1629,1.1629,21000000.0
2008-03-06 23:32:00,1.16151,1.16151,1.16088,1.1612,21000000.0
2008-03-06 23:33:00,1.16097,1.161,1.1605,1.16075,8600000.0
2008-03-06 23:34:00,1.16077,1.16128,1.16077,1.16128,7600000.0
2008-03-06 23:35:00,1.1613,1.16183,1.16099,1.16161,14000000.0
2008-03-06 23:36:00,1.16154,1.16156,1.16117,1.16125,11200000.0
2008-03-06 23:37:00,1.16138,1.16164,1.16123,1.16123,14600000.0
2008-03-06 23:38:00,1.16143,1.16143,1.16114,1.1614,13200000.0
2008-03-06 23:39:00,1.16127,1.16162,1.16114,1.16127,16600000.0
2008-03-06 23:40:00,1.1627,1.1633,1.1627,1.1633,8400000.0
2008-03-06 23:41:00,1.1631,1.1631,1.1625,1.1625,8400000.0
2008-03-06 23:42:00,1.1629,1.1629,1.1627,1.1627,8400000.0
2008-03-06 23:43:00,1.16096,1.16131,1.16087,1.16087,8400000.0
2008-03-06 23:44:00,1.1611,1.16173,1.16094,1.16173,15200000.0
2008-03-06 23:45:00,1.16139,1.16169,1.1611,1.16113,17400000.0
2008-03-06 23:46:00,1.16154,1.16171,1.16101,1.16101,7800000.0
2008-03-06 23:47:00,1.16064,1.161,1.16064,1.161,13000000.0
2008-03-06 23:48:00,1.16107,1.16107,1.16075,1.16079,7400000.0
2008-03-06 23:49:00,1.16083,1.1613,1.16071,1.16071,9000000.0
2008-03-06 23:50:00,1.16109,1.16111,1.16082,1.16111,19000000.0
2008-03-06 23:51:00,1.16099,1.16121,1.16099,1.16106,14800000.0
2008-03-06 23:52:00,1.161,1.16114,1.161,1.16106,6600000.0
2008-03-06 23:53:00,1.16111,1.16143,1.16111,1.16131,12200000.0
2008-03-06 23:54:00,1.16138,1.16138,1.16109,1.16109,14200000.0
2008-03-06 23:55:00,1.1611,1.16139,1.16098,1.16139,11400000.0
2008-03-06 23:56:00,1.16153,1.16166,1.16136,1.16166,26800000.0
2008-03-06 23:57:00,1.16112,1.16174,1.16112,1.16137,12000000.0
2008-03-06 23:58:00,1.16126,1.16137,1.16117,1.16124,9600000.0
2008-03-06 23:59:00,1.16181,1.16181,1.16155,1.16164,16800000.0
2008-03-07 00:00:00,1.16148,1.16148,1.16114,1.16114,14400000.0
2008-03-07 00:01:00,1.16113,1.16115,1.16095,1.16095,31600000.0
2008-03-07 00:02:00,1.16114,1.16123,1.16103,1.16115,28400000.0
2008-03-07 00:03:00,1.16142,1.16142,1.16107,1.16112,20600000.0
2008-03-07 00:04:00,1.16118,1.16177,1.16118,1.16155,4200000.0
2008-03-07 00:05:00,1.16193,1.16241,1.16168,1.16238,22400000.0
2008-03-07 00:06:00,1.16244,1.16252,1.16212,1.16236,13600000.0
2008-03-07 00:07:00,1.16242,1.16307,1.16242,1.16261,22200000.0
2008-03-07 00:08:00,1.16264,1.1631,1.16264,1.16281,17800000.0
2008-03-07 00:09:00,1.164,1.1641,1.1639,1.164,8200000.0
2008-03-07 00:10:00,1.16244,1.16256,1.16211,1.16239,8200000.0
2008-03-07 00:11:00,1.16249,1.16259,1.1624,1.1624,19800000.0
2008-03-07 00:12:00,1.16301,1.16301,1.16287,1.16288,14400000.0
2008-03-07 00:13:00,1.16291,1.16327,1.16279,1.16279,18800000.0
2008-03-07 00:14:00,1.16317,1.16349,1.16302,1.16332,6800000.0
2008-03-07 00:15:00,1.16186,1.16249,1.16186,1.16249,12000000.0
2008-03-07 00:16:00,1.16223,1.16237,1.16215,1.16234,6800000.0
2008-03-07 00:17:00,1.16218,1.16242,1.16218,1.16218,7600000.0
2008-03-07 00:18:00,1.1639,1.1642,1.1639,1.1641,3400000.0
2008-03-07 00:19:00,1.1623,1.1623,1.16226,1.16226,3400000.0
2008-03-07 00:20:00,1.16256,1.16271,1.16243,1.16246,13000000.0
2008-03-07 00:21:00,1.16255,1.16289,1.16248,1.16248,10000000.0
2008-03-07 00:22:00,1.16256,1.16293,1.1621,1.1626,17000000.0
2008-03-07 00:23:00,1.16252,1.16275,1.16241,1.16268,14800000.0
2008-03-07 00:24:00,1.16291,1.16296,1.16256,1.16277,9000000.0
2008-03-07 00:25:00,1.16273,1.16273,1.16246,1.16246,9200000.0
2008-03-07 00:26:00,1.16263,1.16288,1.16253,1.16273,6200000.0
2008-03-07 00:27:00,1.16282,1.16303,1.16282,1.16303,13000000.0
2008-03-07 00:28:00,1.1642,1.1642,1.1642,1.1642,11800000.0
2008-03-07 00:29:00,1.1643,1.1643,1.1643,1.1643,11800000.0
2008-03-07 00:30:00,1.16267,1.16309,1.1624,1.16309,11800000.0
2008-03-07 00:31:00,1.16269,1.16277,1.16253,1.16253,13200000.0
2008-03-07 00:32:00,1.16238,1.16282,1.16226,1.16226,10000000.0
2008-03-07 00:33:00,1.16228,1.1623,1.16207,1.16216,7400000.0
2008-03-07 00:34:00,1.16265,1.16265,1.16237,1.16247,12000000.0
2008-03-07 00:35:00,1.1643,1.1644,1.1642,1.1642,4800000.0
2008-03-07 00:36:00,1.16253,1.16281,1.16253,1.16281,4800000.0
2008-03-07 00:37:00,1.16273,1.16331,1.16241,1.1628,19000000.0
2008-03-07 00:38:00,1.16265,1.16298,1.16265,1.16266,21200000.0
2008-03-07 00:39:00,1.16255,1.16267,1.16231,1.16253,19400000.0
2008-03-07 00:40:00,1.16267,1.16274,1.16256,1.16274,8800000.0
2008-03-07 00:41:00,1.16267,1.16323,1.16222,1.16222,33000000.0
2008-03-07 00:42:00,1.16233,1.16265,1.16207,1.16265,25800000.0
2008-03-07 00:43:00,1.16283,1.16283,1.1622,1.1622,9000000.0
2008-03-07 00:44:00,1.16252,1.16305,1.16252,1.16305,14600000.0
2008-03-07 00:45:00,1.16287,1.16287,1.16268,1.16268,3200000.0
2008-03-07 00:46:00,1.16272,1.16275,1.16244,1.16259,23800000.0
2008-03-07 00:47:00,1.16244,1.16278,1.16244,1.16275,8000000.0
2008-03-07 00:48:00,1.16268,1.16312,1.16238,1.16298,24400000.0
2008-03-07 00:49:00,1.16331,1.16334,1.1629,1.16323,16800000.0
2008-03-07 00:50:00,1.16329,1.16333,1.16295,1.16301,10000000.0
2008-03-07 00:51:00,1.16347,1.16347,1.16302,1.16302,6800000.0
2008-03-07 00:52:00,1.16315,1.16372,1.16315,1.16345,11800000.0
2008-03-07 00:53:00,1.1633,1.16366,1.16292,1.16292,16400000.0
2008-03-07 00:54:00,1.1632,1.16383,1.16296,1.16383,12000000.0
2008-03-07 00:55:00,1.16408,1.16408,1.16324,1.16343,20400000.0
2008-03-07 00:56:00,1.16356,1.1639,1.16347,1.1639,7400000.0
2008-03-07 00:57:00,1.16398,1.16398,1.16369,1.1637,13800000.0
2008-03-07 00:58:00,1.16401,1.16407,1.16358,1.16362,11600000.0
2008-03-07 00:59:00,1.16376,1.16376,1.16303,1.16327,25000000.0
2008-03-07 01:00:00,1.1636,1.16382,1.16335,1.16357,14200000.0
2008-03-07 01:01:00,1.16315,1.16362,1.16315,1.16349,13000000.0
2008-03-07 01:02:00,1.16328,1.16369,1.16328,1.16353,9200000.0
2008-03-07 01:03:00,1.16366,1.16389,1.16353,1.16389,27600000.0
2008-03-07 01:04:00,1.1637,1.16405,1.1637,1.16387,10600000.0
2008-03-07 01:05:00,1.16364,1.16381,1.16334,1.16344,12400000.0
2008-03-07 01:06:00,1.16333,1.16394,1.16328,1.16394,16400000.0
2008-03-07 01:07:00,1.16366,1.16366,1.16301,1.16342,14400000.0
2008-03-07 01:08:00,1.16348,1.16377,1.16311,1.16359,15000000.0
2008-03-07 01:09:00,1.16344,1.16379,1.16336,1.16349,14000000.0
2008-03-07 01:10:00,1.16333,1.16357,1.16292,1.16292,32200000.0
2008-03-07 01:11:00,1.16246,1.16305,1.16234,1.16283,22200000.0
2008-03-07 01:12:00,1.16334,1.16366,1.16318,1.1635,20400000.0
2008-03-07 01:13:00,1.16363,1.16367,1.16328,1.16328,15600000.0
2008-03-07 01:14:00,1.16302,1.16344,1.16302,1.16314,20600000.0
2008-03-07 01:15:00,1.1632,1.16334,1.16275,1.16305,21800000.0
2008-03-07 01:16:00,1.16312,1.16312,1.16248,1.16248,13600000.0
2008-03-07 01:17:00,1.16297,1.16319,1.16295,1.16319,7400000.0
2008-03-07 01:18:00,1.16354,1.16385,1.16354,1.16361,24400000.0
2008-03-07 01:19:00,1.16389,1.16389,1.16329,1.16329,7200000.0
2008-03-07 01:20:00,1.16334,1.16366,1.16334,1.16361,10000000.0
2008-03-07 01:21:00,1.16381,1.16395,1.16335,1.16391,11600000.0
2008-03-07 01:22:00,1.1645,1.1645,1.1645,1.1645,7400000.0
2008-03-07 01:23:00,1.16377,1.16392,1.16328,1.16348,7400000.0
2008-03-07 01:24:00,1.1644,1.1644,1.1644,1.1644,14400000.0
2008-03-07 01:25:00,1.1636,1.16386,1.1636,1.16376,14400000.0
2008-03-07 01:26:00,1.16412,1.16412,1.16375,1.16375,2600000.0
2008-03-07 01:27:00,1.1638,1.16411,1.16378,1.16391,14800000.0
2008-03-07 01:28:00,1.16374,1.16374,1.16359,1.16372,7400000.0
2008-03-07 01:29:00,1.16407,1.16432,1.16407,1.16412,8400000.0
2008-03-07 01:30:00,1.16397,1.16412,1.16384,1.16396,9000000.0
2008-03-07 01:31:00,1.1635,1.16383,1.1635,1.16383,7400000.0
2008-03-07 01:32:00,1.16352,1.16361,1.16313,1.16341,9000000.0
2008-03-07 01:33:00,1.16377,1.16379,1.16359,1.16379,10400000.0
2008-03-07 01:34:00,1.16359,1.16374,1.1635,1.16369,9400000.0
2008-03-07 01:35:00,1.16415,1.16434,1.1639,1.1639,6200000.0
2008-03-07 01:36:00,1.16399,1.16406,1.16365,1.16391,20800000.0
2008-03-07 01:37:00,1.16403,1.16459,1.16395,1.16395,5800000.0
2008-03-07 01:38:00,1.16368,1.16433,1.16368,1.16398,22800000.0
2008-03-07 01:39:00,1.1646,1.1646,1.1646,1.1646,15000000.0
2008-03-07 01:40:00,1.16407,1.16407,1.16392,1.16392,15000000.0
2008-03-07 01:41:00,1.16416,1.16432,1.16351,1.16376,7400000.0
2008-03-07 01:42:00,1.1646,1.1646,1.16386,1.16433,7400000.0
2008-03-07 01:43:00,1.16392,1.16393,1.16392,1.16393,2000000.0
2008-03-07 01:44:00,1.16387,1.16412,1.16358,1.16393,12000000.0
2008-03-07 01:45:00,1.16405,1.16422,1.16391,1.16394,14800000.0
2008-03-07 01:46:00,1.16386,1.16402,1.16369,1.16402,6800000.0
2008-03-07 01:47:00,1.16382,1.16382,1.1635,1.1635,6400000.0
2008-03-07 01:48:00,1.16366,1.16398,1.16365,1.16366,13800000.0
2008-03-07 01:49:00,1.16403,1.16403,1.16359,1.16359,8600000.0
2008-03-07 01:50:00,1.16421,1.16421,1.16366,1.16366,6800000.0
2008-03-07 01:51:00,1.16381,1.16463,1.16369,1.16463,14000000.0
2008-03-07 01:52:00,1.16404,1.16433,1.16352,1.16367,9800000.0
2008-03-07 01:53:00,1.16362,1.16394,1.16362,1.16394,14600000.0
2008-03-07 01:54:00,1.16398,1.16464,1.16384,1.16406,23800000.0
2008-03-07 01:55:00,1.16423,1.16469,1.16423,1.16439,15000000.0
2008-03-07 01:56:00,1.1646,1.16505,1.16449,1.16483,9000000.0
2008-03-07 01:57:00,1.16481,1.16524,1.16468,1.16524,15000000.0
2008-03-07 01:58:00,1.16499,1.16504,1.16467,1.16504,13800000.0
2008-03-07 01:59:00,1.16464,1.16464,1.16435,1.16438,13000000.0
2008-03-07 02:00:00,1.16455,1.16517,1.16455,1.16488,12600000.0
2008-03-07 02:01:00,1.16513,1.16527,1.16493,1.16519,15000000.0
2008-03-07 02:02:00,1.16524,1.16577,1.16499,1.16519,12800000.0
2008-03-07 02:03:00,1.16508,1.16508,1.16484,1.16505,31600000.0
2008-03-07 02:04:00,1.1652,1.1652,1.16475,1.16475,10000000.0
2008-03-07 02:05:00,1.16516,1.16538,1.16482,1.16508,23200000.0
2008-03-07 02:06:00,1.16506,1.1655,1.16493,1.16503,11400000.0
2008-03-07 02:07:00,1.1668,1.1669,1.1667,1.1669,7600000.0
2008-03-07 02:08:00,1.1672,1.1672,1.1665,1.1665,7600000.0
2008-03-07 02:09:00,1.1666,1.1666,1.1666,1.1666,7600000.0
2008-03-07 02:10:00,1.16462,1.1648,1.16462,1.16471,7600000.0
2008-03-07 02:11:00,1.16493,1.16493,1.1643,1.1643,8000000.0
2008-03-07 02:12:00,1.1666,1.1666,1.1664,1.1665,23000000.0
2008-03-07 02:13:00,1.16424,1.16467,1.16401,1.16442,23000000.0
2008-03-07 02:14:00,1.1668,1.167,1.1663,1.167,11600000.0
2008-03-07 02:15:00,1.16446,1.16463,1.16444,1.16462,11600000.0
2008-03-07 02:16:00,1.1647,1.1647,1.16427,1.16442,10000000.0
2008-03-07 02:17:00,1.16471,1.16471,1.16409,1.16436,10600000.0
2008-03-07 02:18:00,1.16442,1.16459,1.16427,1.16444,18800000.0
2008-03-07 02:19:00,1.1647,1.1653,1.16446,1.1645,7600000.0
2008-03-07 02:20:00,1.1643,1.16485,1.16413,1.1648,19200000.0
2008-03-07 02:21:00,1.16473,1.16473,1.16435,1.16435,7400000.0
2008-03-07 02:22:00,1.16412,1.16457,1.16412,1.16442,10000000.0
2008-03-07 02:23:00,1.16426,1.16426,1.16401,1.16401,5600000.0
2008-03-07 02:24:00,1.16396,1.16412,1.16379,1.16412,6800000.0
2008-03-07 02:25:00,1.16404,1.1643,1.16404,1.16423,14200000.0
2008-03-07 02:26:00,1.16446,1.16446,1.16402,1.1641,11800000.0
2008-03-07 02:27:00,1.16426,1.16456,1.1641,1.16415,18000000.0
2008-03-07 02:28:00,1.16431,1.16439,1.16408,1.16408,9600000.0
2008-03-07 02:29:00,1.16405,1.16424,1.16387,1.16399,12200000.0
2008-03-07 02:30:00,1.16445,1.16454,1.16377,1.16404,23600000.0
2008-03-07 02:31:00,1.16351,1.16399,1.16351,1.1638,14800000.0
2008-03-07 02:32:00,1.16398,1.16433,1.16398,1.16409,12600000.0
2008-03-07 02:33:00,1.1661,1.1661,1.166,1.166,20400000.0
2008-03-07 02:34:00,1.16442,1.16442,1.16395,1.16434,20400000.0
2008-03-07 02:35:00,1.16407,1.16409,1.16394,1.16409,12400000.0
2008-03-07 02:36:00,1.16419,1.16451,1.16417,1.16419,12000000.0
2008-03-07 02:37:00,1.1667,1.1667,1.1665,1.1665,17400000.0
2008-03-07 02:38:00,1.16411,1.16445,1.16404,1.16429,17400000.0
2008-03-07 02:39:00,1.1661,1.1661,1.1659,1.1659,11200000.0
2008-03-07 02:40:00,1.1658,1.1658,1.1655,1.1655,11200000.0
2008-03-07 02:41:00,1.16425,1.16474,1.16425,1.16474,11200000.0
2008-03-07 02:42:00,1.16501,1.16501,1.16405,1.16463,15400000.0
2008-03-07 02:43:00,1.16475,1.16496,1.16462,1.16475,21000000.0
2008-03-07 02:44:00,1.1649,1.16504,1.16466,1.16494,17400000.0
2008-03-07 02:45:00,1.16488,1.16523,1.1647,1.16475,16600000.0
2008-03-07 02:46:00,1.16461,1.1651,1.16455,1.1651,11400000.0
2008-03-07 02:47:00,1.16506,1.16527,1.16496,1.16504,21600000.0
2008-03-07 02:48:00,1.16506,1.16525,1.16499,1.16504,7200000.0
2008-03-07 02:49:00,1.16522,1.16557,1.16516,1.16557,24200000.0
2008-03-07 02:50:00,1.16525,1.16543,1.16517,1.1654,10600000.0
2008-03-07 02:51:00,1.16554,1.16573,1.16492,1.16509,12400000.0
2008-03-07 02:52:00,1.1656,1.16565,1.16519,1.1654,25800000.0
2008-03-07 02:53:00,1.16529,1.16552,1.16522,1.16552,17400000.0
2008-03-07 02:54:00,1.1653,1.16596,1.16517,1.16573,11200000.0
2008-03-07 02:55:00,1.16528,1.16553,1.16504,1.16518,21400000.0
2008-03-07 02:56:00,1.1659,1.166,1.1658,1.166,20000000.0
2008-03-07 02:57:00,1.16522,1.16565,1.16522,1.1656,20000000.0
2008-03-07 02:58:00,1.1661,1.1661,1.1659,1.1659,23800000.0
2008-03-07 02:59:00,1.1656,1.1658,1.1656,1.1657,23800000.0
2008-03-07 03:00:00,1.1656,1.1658,1.1656,1.1657,23800000.0
2008-03-07 03:01:00,1.16571,1.16595,1.16542,1.16559,23800000.0
2008-03-07 03:02:00,1.1658,1.16603,1.16551,1.16551,16800000.0
2008-03-07 03:03:00,1.16564,1.16587,1.16556,1.16587,8400000.0
2008-03-07 03:04:00,1.16591,1.16605,1.16572,1.16588,30000000.0
2008-03-07 03:05:00,1.16631,1.16631,1.16594,1.16599,24800000.0
2008-03-07 03:06:00,1.16603,1.16633,1.16588,1.16588,11000000.0
2008-03-07 03:07:00,1.16609,1.167,1.16609,1.167,7200000.0
2008-03-07 03:08:00,1.16707,1.16707,1.1663,1.16631,9600000.0
2008-03-07 03:09:00,1.1664,1.16661,1.16636,1.16646,11200000.0
2008-03-07 03:10:00,1.1648,1.1651,1.1648,1.1651,21000000.0
2008-03-07 03:11:00,1.16645,1.1665,1.1663,1.16646,21000000.0
2008-03-07 03:12:00,1.16661,1.16661,1.16614,1.1664,13800000.0
2008-03-07 03:13:00,1.1663,1.16667,1.16623,1.16641,10800000.0
2008-03-07 03:14:00,1.16644,1.16665,1.16605,1.16665,17600000.0
2008-03-07 03:15:00,1.16621,1.16647,1.1661,1.16642,10600000.0
2008-03-07 03:16:00,1.16651,1.16681,1.1665,1.16681,5200000.0
2008-03-07 03:17:00,1.16671,1.16673,1.16654,1.16668,28000000.0
2008-03-07 03:18:00,1.16597,1.16683,1.16597,1.1664,20600000.0
2008-03-07 03:19:00,1.16605,1.1666,1.16605,1.16641,8400000.0
2008-03-07 03:20:00,1.16647,1.16647,1.16577,1.16577,8400000.0
2008-03-07 03:21:00,1.16593,1.16627,1.16581,1.16618,20400000.0
2008-03-07 03:22:00,1.1661,1.16634,1.16603,1.16633,12400000.0
2008-03-07 03:23:00,1.1664,1.1664,1.16611,1.16611,19200000.0
2008-03-07 03:24:00,1.16627,1.16627,1.16597,1.16614,20200000.0
2008-03-07 03:25:00,1.1661,1.16619,1.1658,1.1658,16600000.0
2008-03-07 03:26:00,1.16594,1.16643,1.16575,1.16575,11800000.0
2008-03-07 03:27:00,1.16605,1.16629,1.16594,1.16608,13800000.0
2008-03-07 03:28:00,1.16595,1.16595,1.16543,1.16543,12400000.0
2008-03-07 03:29:00,1.16556,1.16614,1.16549,1.16566,21400000.0
2008-03-07 03:30:00,1.16565,1.16609,1.16541,1.16609,19800000.0
2008-03-07 03:31:00,1.16581,1.1663,1.16581,1.16594,8800000.0
2008-03-07 03:32:00,1.16609,1.16614,1.1653,1.16574,12400000.0
2008-03-07 03:33:00,1.16608,1.16608,1.16579,1.16579,7200000.0
2008-03-07 03:34:00,1.16577,1.16577,1.16568,1.16568,3200000.0
2008-03-07 03:35:00,1.16539,1.16631,1.16539,1.16631,11200000.0
2008-03-07 03:36:00,1.16617,1.16657,1.16604,1.1663,9000000.0
2008-03-07 03:37:00,1.16625,1.16648,1.16622,1.16648,4200000.0
2008-03-07 03:38:00,1.16609,1.16618,1.16556,1.16556,24000000.0
2008-03-07 03:39:00,1.1656,1.1657,1.16551,1.16551,8400000.0
2008-03-07 03:40:00,1.16532,1.16553,1.16507,1.16513,17000000.0
2008-03-07 03:41:00,1.16515,1.16521,1.165,1.16521,12000000.0
2008-03-07 03:42:00,1.16501,1.16565,1.16501,1.16527,7400000.0
2008-03-07 03:43:00,1.16526,1.16563,1.16521,1.16529,20800000.0
2008-03-07 03:44:00,1.16557,1.16574,1.16527,1.16574,19400000.0
2008-03-07 03:45:00,1.1654,1.1654,1.16503,1.16503,8800000.0
2008-03-07 03:46:00,1.16524,1.1653,1.16524,1.1653,3200000.0
2008-03-07 03:47:00,1.16559,1.16585,1.16544,1.16585,18000000.0
2008-03-07 03:48:00,1.16575,1.16651,1.16572,1.16593,16600000.0
2008-03-07 03:49:00,1.16621,1.16623,1.16603,1.16607,9800000.0
2008-03-07 03:50:00,1.16571,1.16644,1.16571,1.16602,11800000.0
2008-03-07 03:51:00,1.16596,1.16614,1.16592,1.16605,18400000.0
2008-03-07 03:52:00,1.16629,1.16629,1.16584,1.16584,7800000.0
2008-03-07 03:53:00,1.16582,1.16582,1.16537,1.16537,24400000.0
2008-03-07 03:54:00,1.16551,1.16551,1.16522,1.16551,28200000.0
2008-03-07 03:55:00,1.16543,1.16561,1.16543,1.16559,12200000.0
2008-03-07 03:56:00,1.16524,1.16607,1.16524,1.16558,14400000.0
2008-03-07 03:57:00,1.16589,1.16604,1.16541,1.16541,9200000.0
2008-03-07 03:58:00,1.16572,1.16602,1.16549,1.16549,15800000.0
2008-03-07 03:59:00,1.16521,1.16552,1.16509,1.16509,10600000.0
2008-03-07 04:00:00,1.16546,1.16554,1.16529,1.16529,12800000.0
2008-03-07 04:01:00,1.16568,1.16568,1.16514,1.16523,19600000.0
2008-03-07 04:02:00,1.16528,1.16566,1.16511,1.16515,19000000.0
2008-03-07 04:03:00,1.1653,1.16553,1.16525,1.16525,13200000.0
2008-03-07 04:04:00,1.16481,1.16491,1.16464,1.16491,15000000.0
2008-03-07 04:05:00,1.1662,1.1662,1.1661,1.1661,12400000.0
2008-03-07 04:06:00,1.166,1.1661,1.166,1.1661,12400000.0
2008-03-07 04:07:00,1.166,1.166,1.1658,1.1658,12400000.0
2008-03-07 04:08:00,1.16523,1.16523,1.16494,1.16511,12400000.0
2008-03-07 04:09:00,1.16487,1.16487,1.16454,1.16484,11800000.0
2008-03-07 04:10:00,1.1644,1.16494,1.16434,1.16434,22600000.0
2008-03-07 04:11:00,1.16449,1.1649,1.16419,1.16441,30800000.0
2008-03-07 04:12:00,1.16454,1.16469,1.16445,1.16454,10400000.0
2008-03-07 04:13:00,1.16454,1.16461,1.16427,1.16461,9000000.0
2008-03-07 04:14:00,1.16428,1.16467,1.16421,1.16467,6800000.0
2008-03-07 04:15:00,1.16443,1.16465,1.16433,1.16447,14000000.0
2008-03-07 04:16:00,1.16464,1.165,1.16442,1.16443,10600000.0
2008-03-07 04:17:00,1.16472,1.16489,1.16442,1.16442,9000000.0
2008-03-07 04:18:00,1.16474,1.16521,1.1647,1.16483,31400000.0
2008-03-07 04:19:00,1.16493,1.16531,1.16477,1.16509,31800000.0
2008-03-07 04:20:00,1.16485,1.16513,1.16483,1.16513,14600000.0
2008-03-07 04:21:00,1.16468,1.16529,1.16468,1.16496,27400000.0
2008-03-07 04:22:00,1.16419,1.16444,1.16416,1.16444,11200000.0
2008-03-07 04:23:00,1.16417,1.16439,1.16406,1.16411,15600000.0
2008-03-07 04:24:00,1.16452,1.16475,1.16452,1.16474,13800000.0
2008-03-07 04:25:00,1.16505,1.16535,1.16475,1.16499,14400000.0
2008-03-07 04:26:00,1.16506,1.16547,1.16493,1.16493,12200000.0
2008-03-07 04:27:00,1.16485,1.16522,1.16485,1.16505,22000000.0
2008-03-07 04:28:00,1.165,1.16527,1.16462,1.16527,4200000.0
2008-03-07 04:29:00,1.1668,1.1669,1.1668,1.1669,10600000.0
2008-03-07 04:30:00,1.16497,1.1653,1.16497,1.16504,10600000.0
2008-03-07 04:31:00,1.16519,1.1652,1.16475,1.1652,23400000.0
2008-03-07 04:32:00,1.16469,1.16527,1.16469,1.16505,19600000.0
2008-03-07 04:33:00,1.16548,1.1655,1.16548,1.1655,2000000.0
2008-03-07 04:34:00,1.16536,1.16562,1.16525,1.16535,12800000.0
2008-03-07 04:35:00,1.16579,1.16581,1.16517,1.16556,15200000.0
2008-03-07 04:36:00,1.16555,1.16572,1.16555,1.16563,15600000.0
2008-03-07 04:37:00,1.1665,1.1666,1.1664,1.1664,6200000.0
2008-03-07 04:38:00,1.16523,1.16534,1.16523,1.16534,6200000.0
2008-03-07 04:39:00,1.16613,1.16613,1.1657,1.1657,2600000.0
2008-03-07 04:40:00,1.16582,1.16587,1.16564,1.16564,15400000.0
2008-03-07 04:41:00,1.16564,1.16564,1.16545,1.16557,13000000.0
2008-03-07 04:42:00,1.16562,1.16594,1.16562,1.16562,10000000.0
2008-03-07 04:43:00,1.16554,1.16554,1.16523,1.16523,9600000.0
2008-03-07 04:44:00,1.16557,1.16589,1.16547,1.16589,13400000.0
2008-03-07 04:45:00,1.16528,1.16561,1.16528,1.16549,7400000.0
2008-03-07 04:46:00,1.16569,1.16605,1.16553,1.16605,11000000.0
2008-03-07 04:47:00,1.1669,1.167,1.1669,1.1669,10600000.0
2008-03-07 04:48:00,1.1672,1.1672,1.167,1.167,10600000.0
2008-03-07 04:49:00,1.16572,1.16591,1.16557,1.16586,10600000.0
2008-03-07 04:50:00,1.16589,1.16589,1.16553,1.16585,3600000.0
2008-03-07 04:51:00,1.1671,1.1671,1.167,1.167,2600000.0
2008-03-07 04:52:00,1.16543,1.16543,1.1654,1.1654,2600000.0
2008-03-07 04:53:00,1.16529,1.16574,1.16529,1.16546,10000000.0
2008-03-07 04:54:00,1.16526,1.16541,1.16521,1.16524,22200000.0
2008-03-07 04:55:00,1.1673,1.1673,1.1671,1.1671,12600000.0
2008-03-07 04:56:00,1.16527,1.16561,1.16527,1.16559,12600000.0
2008-03-07 04:57:00,1.16547,1.16558,1.16538,1.16548,12600000.0
2008-03-07 04:58:00,1.16546,1.16572,1.16536,1.16572,4800000.0
2008-03-07 04:59:00,1.1655,1.16557,1.1653,1.16555,23400000.0
2008-03-07 05:00:00,1.16588,1.166,1.16532,1.16571,15800000.0
2008-03-07 05:01:00,1.16577,1.1663,1.16577,1.16596,16800000.0
2008-03-07 05:02:00,1.16602,1.16602,1.16582,1.16582,3200000.0
2008-03-07 05:03:00,1.16561,1.16618,1.16557,1.16582,17200000.0
2008-03-07 05:04:00,1.16541,1.16596,1.1653,1.16593,19000000.0
2008-03-07 05:05:00,1.16592,1.16606,1.16545,1.16548,16600000.0
2008-03-07 05:06:00,1.1678,1.1679,1.1678,1.1679,21600000.0
2008-03-07 05:07:00,1.16592,1.16592,1.16539,1.16548,21600000.0
2008-03-07 05:08:00,1.16531,1.16561,1.16496,1.16517,24200000.0
2008-03-07 05:09:00,1.16588,1.16589,1.16541,1.16543,15400000.0
2008-03-07 05:10:00,1.168,1.168,1.1678,1.1678,16600000.0
2008-03-07 05:11:00,1.16539,1.16555,1.16531,1.16545,16600000.0
2008-03-07 05:12:00,1.165,1.16592,1.165,1.16508,14000000.0
2008-03-07 05:13:00,1.16555,1.16555,1.16457,1.16481,12200000.0
2008-03-07 05:14:00,1.16489,1.16521,1.16462,1.16509,24600000.0
2008-03-07 05:15:00,1.16498,1.16507,1.16459,1.16484,20200000.0
2008-03-07 05:16:00,1.16522,1.16615,1.16522,1.1656,14600000.0
2008-03-07 05:17:00,1.16578,1.16607,1.1655,1.16561,21000000.0
2008-03-07 05:18:00,1.16572,1.16579,1.16562,1.16565,5200000.0
2008-03-07 05:19:00,1.16571,1.16597,1.16557,1.16557,8800000.0
2008-03-07 05:20:00,1.16567,1.16599,1.16555,1.16599,15200000.0
2008-03-07 05:21:00,1.16591,1.16655,1.16591,1.16655,10400000.0
2008-03-07 05:22:00,1.16684,1.1672,1.16684,1.1672,8600000.0
2008-03-07 05:23:00,1.16689,1.16689,1.16612,1.16654,16600000.0
2008-03-07 05:24:00,1.16658,1.16658,1.16626,1.16638,7800000.0
2008-03-07 05:25:00,1.16666,1.16717,1.16666,1.1669,23800000.0
2008-03-07 05:26:00,1.16686,1.1672,1.16678,1.16695,15800000.0
2008-03-07 05:27:00,1.16675,1.16675,1.16628,1.16659,13000000.0
2008-03-07 05:28:00,1.16636,1.16674,1.16625,1.1665,15800000.0
2008-03-07 05:29:00,1.16637,1.16675,1.16637,1.16675,9400000.0
2008-03-07 05:30:00,1.16659,1.16659,1.16599,1.16599,17000000.0
2008-03-07 05:31:00,1.1656,1.16612,1.1656,1.16599,22600000.0
2008-03-07 05:32:00,1.16663,1.16663,1.16619,1.16619,16600000.0
2008-03-07 05:33:00,1.16638,1.16638,1.1657,1.16617,13800000.0
2008-03-07 05:34:00,1.168,1.168,1.168,1.168,22600000.0
2008-03-07 05:35:00,1.16603,1.16621,1.16574,1.16574,22600000.0
2008-03-07 05:36:00,1.16567,1.16609,1.16555,1.16609,6000000.0
2008-03-07 05:37:00,1.16593,1.16597,1.16544,1.16593,17200000.0
2008-03-07 05:38:00,1.1681,1.1683,1.1681,1.1683,5800000.0
2008-03-07 05:39:00,1.16622,1.16641,1.1659,1.1659,5800000.0
2008-03-07 05:40:00,1.1682,1.1682,1.1681,1.1681,17000000.0
2008-03-07 05:41:00,1.16601,1.16636,1.16601,1.16631,17000000.0
2008-03-07 05:42:00,1.16634,1.1666,1.16629,1.16649,11800000.0
2008-03-07 05:43:00,1.16645,1.16645,1.1663,1.16635,6200000.0
2008-03-07 05:44:00,1.16644,1.16644,1.16622,1.16622,24400000.0
2008-03-07 05:45:00,1.16639,1.16701,1.16602,1.16701,14400000.0
2008-03-07 05:46:00,1.1662,1.16656,1.16615,1.16655,18800000.0
2008-03-07 05:47:00,1.16649,1.16675,1.16636,1.16675,9800000.0
2008-03-07 05:48:00,1.1674,1.1676,1.1674,1.1675,7400000.0
2008-03-07 05:49:00,1.1667,1.16678,1.1665,1.16678,7400000.0
2008-03-07 05:50:00,1.16662,1.16691,1.16654,1.16654,17200000.0
2008-03-07 05:51:00,1.16665,1.16669,1.1662,1.1662,10800000.0
2008-03-07 05:52:00,1.1667,1.1667,1.16633,1.1664,17400000.0
2008-03-07 05:53:00,1.16665,1.16669,1.16653,1.16657,14800000.0
2008-03-07 05:54:00,1.16645,1.16685,1.16632,1.16672,16200000.0
2008-03-07 05:55:00,1.16649,1.16685,1.16648,1.16653,22400000.0
2008-03-07 05:56:00,1.1668,1.1668,1.16649,1.16649,9600000.0
2008-03-07 05:57:00,1.16658,1.16683,1.16654,1.16654,15600000.0
2008-03-07 05:58:00,1.16651,1.16679,1.16651,1.16656,18600000.0
2008-03-07 05:59:00,1.16694,1.16697,1.16667,1.16697,14200000.0
2008-03-07 06:00:00,1.1675,1.16791,1.1675,1.16758,11200000.0
2008-03-07 06:01:00,1.16746,1.16773,1.16711,1.16723,27400000.0
2008-03-07 06:02:00,1.16723,1.16739,1.16715,1.16739,13000000.0
2008-03-07 06:03:00,1.16729,1.16749,1.16707,1.16728,19400000.0
2008-03-07 06:04:00,1.1673,1.1673,1.1673,1.1673,15200000.0
2008-03-07 06:05:00,1.16729,1.16761,1.16703,1.16733,15200000.0
2008-03-07 06:06:00,1.1677,1.16791,1.16748,1.16762,9400000.0
2008-03-07 06:07:00,1.16782,1.16782,1.16738,1.16738,9000000.0
2008-03-07 06:08:00,1.1677,1.1677,1.1675,1.1675,11800000.0
2008-03-07 06:09:00,1.16764,1.16764,1.16692,1.16733,11800000.0
2008-03-07 06:10:00,1.16719,1.16764,1.16711,1.16753,10000000.0
2008-03-07 06:11:00,1.16732,1.16768,1.16726,1.16726,8800000.0
2008-03-07 06:12:00,1.16753,1.16753,1.16749,1.16749,2000000.0
2008-03-07 06:13:00,1.16743,1.16764,1.16703,1.16764,9600000.0
2008-03-07 06:14:00,1.1678,1.168,1.1678,1.168,9400000.0
2008-03-07 06:15:00,1.16721,1.16745,1.16707,1.16745,9400000.0
2008-03-07 06:16:00,1.1674,1.1675,1.1674,1.1675,9000000.0
2008-03-07 06:17:00,1.168,1.1681,1.1677,1.1679,9000000.0
2008-03-07 06:18:00,1.16756,1.16763,1.16735,1.16763,9000000.0
2008-03-07 06:19:00,1.1679,1.1679,1.1676,1.1676,9000000.0
2008-03-07 06:20:00,1.16738,1.16762,1.16715,1.16746,9000000.0
2008-03-07 06:21:00,1.16753,1.16773,1.16738,1.16748,12800000.0
2008-03-07 06:22:00,1.1674,1.1678,1.1674,1.1676,14600000.0
2008-03-07 06:23:00,1.1675,1.1675,1.16723,1.16723,14600000.0
2008-03-07 06:24:00,1.16714,1.16728,1.16692,1.16692,6800000.0
2008-03-07 06:25:00,1.16714,1.16735,1.16714,1.16735,18000000.0
2008-03-07 06:26:00,1.16717,1.16728,1.1671,1.1671,11000000.0
2008-03-07 06:27:00,1.16712,1.16716,1.16692,1.16712,6800000.0
2008-03-07 06:28:00,1.16712,1.16753,1.16702,1.16707,19000000.0
2008-03-07 06:29:00,1.16718,1.16743,1.167,1.16743,23600000.0
2008-03-07 06:30:00,1.16702,1.16702,1.16685,1.16697,5000000.0
2008-03-07 06:31:00,1.1667,1.167,1.1667,1.167,18400000.0
2008-03-07 06:32:00,1.16721,1.16752,1.16721,1.16732,18400000.0
2008-03-07 06:33:00,1.16749,1.16753,1.16731,1.16753,5800000.0
2008-03-07 06:34:00,1.16737,1.16771,1.16737,1.16771,10600000.0
2008-03-07 06:35:00,1.16786,1.16786,1.16764,1.16764,7600000.0
2008-03-07 06:36:00,1.16785,1.16787,1.16751,1.16751,9400000.0
2008-03-07 06:37:00,1.16794,1.16814,1.16769,1.16785,12200000.0
2008-03-07 06:38:00,1.16774,1.16803,1.16769,1.16793,15000000.0
2008-03-07 06:39:00,1.16792,1.16825,1.16783,1.16787,13000000.0
2008-03-07 06:40:00,1.16764,1.16821,1.16764,1.16765,16400000.0
2008-03-07 06:41:00,1.16788,1.16801,1.16741,1.16771,17200000.0
2008-03-07 06:42:00,1.1662,1.1662,1.166,1.166,19200000.0
2008-03-07 06:43:00,1.16736,1.16773,1.16735,1.1676,19200000.0
2008-03-07 06:44:00,1.16757,1.16784,1.16745,1.16753,25600000.0
2008-03-07 06:45:00,1.16752,1.16752,1.16715,1.16715,14600000.0
2008-03-07 06:46:00,1.16701,1.16709,1.16687,1.16709,24400000.0
2008-03-07 06:47:00,1.16723,1.16743,1.16696,1.16696,27200000.0
2008-03-07 06:48:00,1.16664,1.16718,1.16664,1.16684,11600000.0
2008-03-07 06:49:00,1.16688,1.16737,1.1668,1.16737,16800000.0
2008-03-07 06:50:00,1.16686,1.16698,1.16652,1.1667,23000000.0
2008-03-07 06:51:00,1.16621,1.16635,1.16607,1.16635,14600000.0
2008-03-07 06:52:00,1.16607,1.16647,1.16607,1.16647,12000000.0
2008-03-07 06:53:00,1.16631,1.16631,1.16604,1.1662,13400000.0
2008-03-07 06:54:00,1.16654,1.16654,1.1663,1.1663,3200000.0
2008-03-07 06:55:00,1.16637,1.16668,1.16617,1.16625,34200000.0
2008-03-07 06:56:00,1.1666,1.16696,1.1666,1.16696,12400000.0
2008-03-07 06:57:00,1.16668,1.16679,1.16629,1.16679,6200000.0
2008-03-07 06:58:00,1.16676,1.16716,1.16669,1.16716,14800000.0
2008-03-07 06:59:00,1.16694,1.16706,1.16687,1.16695,10000000.0
2008-03-07 07:00:00,1.16644,1.16713,1.16644,1.16695,23800000.0
2008-03-07 07:01:00,1.16681,1.16681,1.16641,1.16652,19600000.0
2008-03-07 07:02:00,1.16704,1.16715,1.16682,1.16685,13000000.0
2008-03-07 07:03:00,1.16671,1.16737,1.16671,1.1671,11200000.0
2008-03-07 07:04:00,1.16669,1.16729,1.16653,1.16669,9800000.0
2008-03-07 07:05:00,1.16681,1.16719,1.16671,1.16716,13400000.0
2008-03-07 07:06:00,1.16719,1.1675,1.16707,1.1675,15800000.0
2008-03-07 07:07:00,1.16736,1.16736,1.16677,1.16712,15800000.0
2008-03-07 07:08:00,1.16718,1.16724,1.16706,1.16717,12400000.0
2008-03-07 07:09:00,1.16702,1.16751,1.16702,1.16708,18000000.0
2008-03-07 07:10:00,1.16722,1.16722,1.167,1.167,14000000.0
2008-03-07 07:11:00,1.16711,1.16751,1.1671,1.16728,9800000.0
2008-03-07 07:12:00,1.16707,1.16712,1.16695,1.16695,10600000.0
2008-03-07 07:13:00,1.1673,1.1673,1.16713,1.16725,10000000.0
2008-03-07 07:14:00,1.16736,1.16767,1.16723,1.16745,11600000.0
2008-03-07 07:15:00,1.16714,1.16714,1.16695,1.16695,3200000.0
2008-03-07 07:16:00,1.16745,1.16748,1.16728,1.16742,9600000.0
2008-03-07 07:17:00,1.16778,1.16783,1.16743,1.16783,8000000.0
2008-03-07 07:18:00,1.16737,1.16773,1.16726,1.16747,12600000.0
2008-03-07 07:19:00,1.16741,1.16764,1.16709,1.16727,11600000.0
2008-03-07 07:20:00,1.1672,1.16745,1.16709,1.16713,12000000.0
2008-03-07 07:21:00,1.16735,1.1674,1.16701,1.16703,20600000.0
2008-03-07 07:22:00,1.1672,1.16755,1.16714,1.16755,13000000.0
2008-03-07 07:23:00,1.16735,1.16777,1.16735,1.16777,12400000.0
2008-03-07 07:24:00,1.16749,1.16749,1.16668,1.16672,9400000.0
2008-03-07 07:25:00,1.16658,1.16702,1.16645,1.16702,7800000.0
2008-03-07 07:26:00,1.16715,1.16715,1.16673,1.16673,11600000.0
2008-03-07 07:27:00,1.1667,1.16682,1.16645,1.16646,13800000.0
2008-03-07 07:28:00,1.16691,1.16692,1.16656,1.16692,8000000.0
2008-03-07 07:29:00,1.16652,1.1666,1.16631,1.16643,16000000.0
2008-03-07 07:30:00,1.16703,1.16703,1.16646,1.16661,21800000.0
2008-03-07 07:31:00,1.16638,1.16673,1.16629,1.16659,9600000.0
2008-03-07 07:32:00,1.16695,1.16695,1.16658,1.16664,16800000.0
2008-03-07 07:33:00,1.16627,1.16664,1.16627,1.16649,8200000.0
2008-03-07 07:34:00,1.16658,1.16688,1.16647,1.16647,20400000.0
2008-03-07 07:35:00,1.16668,1.16699,1.1666,1.16668,6800000.0
2008-03-07 07:36:00,1.16619,1.16627,1.16591,1.16591,9000000.0
2008-03-07 07:37:00,1.16624,1.16654,1.16581,1.16581,11600000.0
2008-03-07 07:38:00,1.16579,1.1663,1.16579,1.16617,17200000.0
2008-03-07 07:39:00,1.16575,1.16625,1.16575,1.16585,6800000.0
2008-03-07 07:40:00,1.16586,1.16626,1.16576,1.16576,15400000.0
2008-03-07 07:41:00,1.16611,1.16611,1.1655,1.1657,19600000.0
2008-03-07 07:42:00,1.16592,1.16627,1.16566,1.16566,13400000.0
2008-03-07 07:43:00,1.16577,1.16585,1.16556,1.16567,16200000.0
2008-03-07 07:45:00,1.16582,1.16624,1.16582,1.16602,11800000.0
2008-03-07 07:46:00,1.16632,1.16693,1.16632,1.16634,10600000.0
2008-03-07 07:47:00,1.16697,1.16702,1.1667,1.16679,18400000.0
2008-03-07 07:48:00,1.1668,1.16709,1.16664,1.16709,8200000.0
2008-03-07 07:49:00,1.1668,1.16688,1.16654,1.16667,6800000.0
2008-03-07 07:50:00,1.16642,1.16646,1.16599,1.16599,15600000.0
2008-03-07 07:51:00,1.16602,1.16616,1.16595,1.16608,19400000.0
2008-03-07 07:52:00,1.1657,1.16623,1.1657,1.16574,10000000.0
2008-03-07 07:53:00,1.16571,1.166,1.16566,1.166,16400000.0
2008-03-07 07:54:00,1.16553,1.16586,1.16553,1.16557,30600000.0
2008-03-07 07:55:00,1.1672,1.1673,1.1672,1.1672,10000000.0
2008-03-07 07:56:00,1.16557,1.16594,1.16548,1.16548,10000000.0
2008-03-07 07:57:00,1.16559,1.16635,1.16559,1.16599,9400000.0
2008-03-07 07:58:00,1.16628,1.16644,1.16603,1.16644,18000000.0
2008-03-07 07:59:00,1.16687,1.16715,1.16662,1.16686,16400000.0
2008-03-07 08:00:00,1.16691,1.16732,1.16691,1.16692,16400000.0
2008-03-07 08:01:00,1.16647,1.16661,1.16609,1.16621,16800000.0
2008-03-07 08:02:00,1.16641,1.16664,1.16621,1.16648,30800000.0
2008-03-07 08:03:00,1.16718,1.16724,1.16655,1.16655,17000000.0
2008-03-07 08:04:00,1.16619,1.16627,1.16568,1.16589,14200000.0
2008-03-07 08:05:00,1.16573,1.16646,1.16562,1.16646,16400000.0
2008-03-07 08:06:00,1.16609,1.16631,1.16588,1.16588,11200000.0
2008-03-07 08:07:00,1.16594,1.16598,1.16552,1.16588,26800000.0
2008-03-07 08:08:00,1.16656,1.16666,1.16619,1.16644,12000000.0
2008-03-07 08:09:00,1.1663,1.16639,1.16572,1.16589,15800000.0
2008-03-07 08:10:00,1.16592,1.16603,1.1656,1.16603,26100000.0
2008-03-07 08:11:00,1.16646,1.16664,1.1663,1.1663,22200000.0
2008-03-07 08:12:00,1.16639,1.16699,1.16639,1.16656,16000000.0
2008-03-07 08:13:00,1.16692,1.16714,1.16659,1.16667,10600000.0
2008-03-07 08:14:00,1.16643,1.16675,1.1662,1.16653,24800000.0
2008-03-07 08:15:00,1.1664,1.16651,1.1664,1.16651,2000000.0
2008-03-07 08:16:00,1.16628,1.16655,1.16608,1.16655,8200000.0
2008-03-07 08:17:00,1.16663,1.16663,1.16582,1.16582,9200000.0
2008-03-07 08:18:00,1.16615,1.16673,1.16615,1.16658,7800000.0
2008-03-07 08:19:00,1.1672,1.1672,1.1672,1.1672,16400000.0
2008-03-07 08:20:00,1.16621,1.16646,1.16577,1.16612,16400000.0
2008-03-07 08:21:00,1.16602,1.16627,1.1658,1.16589,21800000.0
2008-03-07 08:22:00,1.16623,1.16673,1.16623,1.16663,15400000.0
2008-03-07 08:23:00,1.16669,1.16699,1.16663,1.16696,9400000.0
2008-03-07 08:24:00,1.16711,1.16711,1.1664,1.16644,7800000.0
2008-03-07 08:25:00,1.1667,1.1669,1.1666,1.1666,14400000.0
2008-03-07 08:26:00,1.16685,1.1669,1.16663,1.1669,14400000.0
2008-03-07 08:27:00,1.16683,1.16702,1.16669,1.16672,17400000.0
2008-03-07 08:28:00,1.16656,1.16696,1.16621,1.16621,12400000.0
2008-03-07 08:29:00,1.16647,1.16686,1.16641,1.16648,25800000.0
2008-03-07 08:30:00,1.16658,1.16663,1.16636,1.16638,18600000.0
2008-03-07 08:31:00,1.1663,1.16648,1.16596,1.16637,19600000.0
2008-03-07 08:32:00,1.16635,1.16667,1.16635,1.16667,8200000.0
2008-03-07 08:33:00,1.16613,1.16613,1.16598,1.1661,8800000.0
2008-03-07 08:34:00,1.16585,1.16585,1.16542,1.16543,13800000.0
2008-03-07 08:35:00,1.16586,1.16591,1.16579,1.16579,4200000.0
2008-03-07 08:36:00,1.16643,1.16662,1.16623,1.16662,22200000.0
2008-03-07 08:37:00,1.16621,1.16684,1.16621,1.1664,13000000.0
2008-03-07 08:38:00,1.16656,1.16656,1.16616,1.16616,23600000.0
2008-03-07 08:39:00,1.16636,1.16656,1.16622,1.16622,12200000.0
2008-03-07 08:40:00,1.16636,1.16667,1.16599,1.16634,19200000.0
2008-03-07 08:41:00,1.16661,1.16668,1.16644,1.16644,34200000.0
2008-03-07 08:42:00,1.16669,1.16687,1.16647,1.16648,31600000.0
2008-03-07 08:43:00,1.16625,1.16683,1.16625,1.16649,15600000.0
2008-03-07 08:44:00,1.16617,1.16672,1.16598,1.16672,18000000.0
2008-03-07 08:45:00,1.1661,1.1661,1.1661,1.1661,24400000.0
2008-03-07 08:46:00,1.16628,1.16665,1.16601,1.16635,24400000.0
2008-03-07 08:47:00,1.16639,1.16639,1.16597,1.16613,6800000.0
2008-03-07 08:48:00,1.16611,1.16636,1.16595,1.16636,24800000.0
2008-03-07 08:49:00,1.1663,1.1664,1.1663,1.1664,15000000.0
2008-03-07 08:50:00,1.16644,1.1667,1.16639,1.1667,15000000.0
2008-03-07 08:51:00,1.16685,1.16746,1.16685,1.16731,18000000.0
2008-03-07 08:52:00,1.16739,1.16739,1.16702,1.16725,13000000.0
2008-03-07 08:53:00,1.16717,1.16757,1.16717,1.16755,9000000.0
2008-03-07 08:54:00,1.16735,1.1674,1.16673,1.16683,15600000.0
2008-03-07 08:55:00,1.16713,1.16718,1.16689,1.16707,23600000.0
2008-03-07 08:56:00,1.167,1.16709,1.16679,1.16679,15000000.0
2008-03-07 08:57:00,1.1676,1.1676,1.16726,1.16751,9400000.0
2008-03-07 08:58:00,1.1675,1.16768,1.16725,1.16727,16400000.0
2008-03-07 08:59:00,1.16727,1.16747,1.16704,1.1671,12800000.0
2008-03-07 09:00:00,1.16705,1.16705,1.16674,1.16699,10400000.0
2008-03-07 09:01:00,1.16668,1.16691,1.16628,1.1667,21400000.0
2008-03-07 09:02:00,1.16633,1.16698,1.16614,1.16698,22000000.0
2008-03-07 09:03:00,1.16663,1.16708,1.16663,1.16668,12400000.0
2008-03-07 09:04:00,1.16693,1.16733,1.16684,1.16716,22600000.0
2008-03-07 09:05:00,1.16687,1.16709,1.16632,1.16632,9000000.0
2008-03-07 09:06:00,1.16655,1.1667,1.16613,1.1667,19000000.0
2008-03-07 09:07:00,1.16663,1.16733,1.1665,1.16733,14000000.0
2008-03-07 09:08:00,1.16734,1.16734,1.16649,1.16664,17000000.0
2008-03-07 09:09:00,1.16664,1.16743,1.16664,1.1674,15600000.0
2008-03-07 09:10:00,1.16708,1.16721,1.16689,1.1671,20400000.0
2008-03-07 09:11:00,1.16711,1.16742,1.16693,1.16701,15000000.0
2008-03-07 09:12:00,1.16696,1.16698,1.16667,1.16683,11400000.0
2008-03-07 09:13:00,1.16677,1.16682,1.16673,1.16676,11800000.0
2008-03-07 09:14:00,1.16671,1.16693,1.16647,1.16693,12200000.0
2008-03-07 09:15:00,1.16684,1.16708,1.16684,1.16708,8800000.0
2008-03-07 09:16:00,1.16673,1.16704,1.16662,1.16694,18200000.0
2008-03-07 09:17:00,1.16662,1.16709,1.16662,1.16709,16800000.0
2008-03-07 09:18:00,1.16654,1.16694,1.16654,1.16675,19600000.0
2008-03-07 09:19:00,1.16695,1.16703,1.16664,1.16674,26000000.0
2008-03-07 09:20:00,1.16687,1.16718,1.16647,1.16647,10000000.0
2008-03-07 09:21:00,1.16675,1.16675,1.16628,1.16649,16400000.0
2008-03-07 09:22:00,1.16679,1.16715,1.1667,1.1667,8200000.0
2008-03-07 09:23:00,1.16678,1.16678,1.16634,1.16634,8400000.0
2008-03-07 09:24:00,1.16648,1.16648,1.16608,1.16634,17200000.0
2008-03-07 09:25:00,1.16625,1.16625,1.16609,1.16613,27400000.0
2008-03-07 09:26:00,1.1664,1.1665,1.16628,1.16635,11000000.0
2008-03-07 09:27:00,1.16669,1.16675,1.16669,1.16669,21600000.0
2008-03-07 09:28:00,1.16668,1.16722,1.16666,1.16678,26000000.0
2008-03-07 09:29:00,1.1663,1.16687,1.1663,1.16667,18600000.0
2008-03-07 09:30:00,1.1668,1.16691,1.16674,1.16678,7600000.0
2008-03-07 09:31:00,1.16677,1.16708,1.16666,1.16666,10400000.0
2008-03-07 09:32:00,1.16653,1.16682,1.16648,1.16648,17400000.0
2008-03-07 09:33:00,1.16638,1.16638,1.16598,1.16598,13200000.0
2008-03-07 09:34:00,1.16668,1.16671,1.16598,1.16641,9400000.0
2008-03-07 09:35:00,1.16653,1.16659,1.16635,1.16635,11600000.0
2008-03-07 09:36:00,1.1667,1.167,1.16634,1.16647,12400000.0
2008-03-07 09:37:00,1.16655,1.16657,1.16641,1.16641,10400000.0
2008-03-07 09:38:00,1.16627,1.1666,1.16618,1.1666,34600000.0
2008-03-07 09:39:00,1.1665,1.1665,1.16625,1.16625,10600000.0
2008-03-07 09:40:00,1.16607,1.16672,1.16607,1.16616,18800000.0
2008-03-07 09:41:00,1.16583,1.16657,1.16583,1.16606,12000000.0
2008-03-07 09:42:00,1.16595,1.16634,1.16594,1.16601,19800000.0
2008-03-07 09:43:00,1.16588,1.1664,1.16588,1.16621,13000000.0
2008-03-07 09:44:00,1.16608,1.16617,1.16569,1.16617,15600000.0
2008-03-07 09:45:00,1.16603,1.16616,1.16563,1.16563,10200000.0
2008-03-07 09:46:00,1.16581,1.16595,1.16569,1.16593,8000000.0
2008-03-07 09:47:00,1.16599,1.16637,1.16578,1.16622,8200000.0
2008-03-07 09:48:00,1.1662,1.1662,1.16595,1.16595,13400000.0
2008-03-07 09:49:00,1.16597,1.16629,1.16594,1.16619,14600000.0
2008-03-07 09:50:00,1.16598,1.16643,1.16598,1.16637,11600000.0
2008-03-07 09:51:00,1.16623,1.16643,1.16597,1.16627,18400000.0
2008-03-07 09:52:00,1.16639,1.16639,1.16608,1.16639,18800000.0
2008-03-07 09:53:00,1.16627,1.16643,1.16606,1.16643,8200000.0
2008-03-07 09:54:00,1.1661,1.16651,1.16609,1.16632,24200000.0
2008-03-07 09:55:00,1.16584,1.16625,1.16574,1.16588,11600000.0
2008-03-07 09:56:00,1.16587,1.16605,1.16587,1.16605,17800000.0
2008-03-07 09:57:00,1.16622,1.16696,1.16589,1.16668,24400000.0
2008-03-07 09:58:00,1.16654,1.16654,1.16586,1.16601,13400000.0
2008-03-07 09:59:00,1.1662,1.16648,1.16609,1.16648,15600000.0
2008-03-07 10:00:00,1.16672,1.16672,1.16641,1.16661,24600000.0
2008-03-07 10:01:00,1.16636,1.16666,1.16636,1.16666,8400000.0
2008-03-07 10:02:00,1.16711,1.16711,1.16618,1.16701,12200000.0
2008-03-07 10:03:00,1.16661,1.16673,1.16606,1.16606,20600000.0
2008-03-07 10:04:00,1.16629,1.16678,1.16615,1.16649,17200000.0
2008-03-07 10:05:00,1.16599,1.16599,1.16558,1.16585,20000000.0
2008-03-07 10:06:00,1.16595,1.16603,1.16531,1.16548,10000000.0
2008-03-07 10:07:00,1.16576,1.16634,1.16576,1.16617,14600000.0
2008-03-07 10:08:00,1.16622,1.16699,1.16622,1.16649,13400000.0
2008-03-07 10:09:00,1.16672,1.16704,1.16672,1.16686,21400000.0
2008-03-07 10:10:00,1.16729,1.16737,1.16685,1.16732,22200000.0
2008-03-07 10:11:00,1.16741,1.16756,1.16739,1.1675,9400000.0
2008-03-07 10:12:00,1.16732,1.16747,1.16718,1.16721,14200000.0
2008-03-07 10:13:00,1.16754,1.16754,1.16716,1.16728,11400000.0
2008-03-07 10:14:00,1.16736,1.1678,1.16736,1.16736,24400000.0
2008-03-07 10:15:00,1.16781,1.16808,1.1674,1.16808,11200000.0
2008-03-07 10:16:00,1.16737,1.16791,1.16737,1.16744,12200000.0
2008-03-07 10:17:00,1.16737,1.16794,1.16733,1.16733,19800000.0
2008-03-07 10:18:00,1.16783,1.16814,1.16756,1.16802,18600000.0
2008-03-07 10:19:00,1.16809,1.1684,1.16805,1.16808,15200000.0
2008-03-07 10:20:00,1.16811,1.16883,1.1681,1.16876,13800000.0
2008-03-07 10:21:00,1.16823,1.16892,1.16816,1.16871,19600000.0
2008-03-07 10:22:00,1.16837,1.16858,1.16783,1.16783,18600000.0
2008-03-07 10:23:00,1.16772,1.168,1.16756,1.16762,17800000.0
2008-03-07 10:24:00,1.16738,1.16752,1.16684,1.16696,12400000.0
2008-03-07 10:25:00,1.16693,1.16717,1.16662,1.16667,17200000.0
2008-03-07 10:26:00,1.16691,1.16691,1.16651,1.1667,17200000.0
2008-03-07 10:27:00,1.16724,1.16724,1.16628,1.16648,17000000.0
2008-03-07 10:28:00,1.16636,1.16685,1.16626,1.16626,20600000.0
2008-03-07 10:29:00,1.16625,1.16684,1.16609,1.16613,8200000.0
2008-03-07 10:30:00,1.16628,1.16664,1.16628,1.16646,18400000.0
2008-03-07 10:31:00,1.16649,1.16668,1.16638,1.16654,15000000.0
2008-03-07 10:32:00,1.16668,1.16699,1.16655,1.16655,18600000.0
2008-03-07 10:33:00,1.16637,1.16694,1.16637,1.16649,15000000.0
2008-03-07 10:34:00,1.16617,1.16674,1.16617,1.16673,8800000.0
2008-03-07 10:35:00,1.16685,1.16708,1.16654,1.16683,13600000.0
2008-03-07 10:36:00,1.16691,1.16724,1.16688,1.16724,11600000.0
2008-03-07 10:37:00,1.16714,1.16718,1.16682,1.16688,22200000.0
2008-03-07 10:38:00,1.16722,1.16733,1.1667,1.16708,13200000.0
2008-03-07 10:39:00,1.16717,1.16775,1.16717,1.16718,22400000.0
2008-03-07 10:40:00,1.16743,1.16766,1.16736,1.16746,7600000.0
2008-03-07 10:41:00,1.1672,1.1679,1.1672,1.16739,18200000.0
2008-03-07 10:42:00,1.16723,1.1677,1.16723,1.1677,19000000.0
2008-03-07 10:43:00,1.16742,1.16767,1.16722,1.16738,20200000.0
2008-03-07 10:44:00,1.16763,1.16763,1.16713,1.16716,13800000.0
2008-03-07 10:45:00,1.16715,1.16738,1.16712,1.16712,16600000.0
2008-03-07 10:46:00,1.16706,1.16759,1.16706,1.16759,10000000.0
2008-03-07 10:47:00,1.1675,1.16785,1.16712,1.16739,21000000.0
2008-03-07 10:48:00,1.16831,1.16831,1.16764,1.1681,22800000.0
2008-03-07 10:49:00,1.16783,1.16837,1.16774,1.16806,16800000.0
2008-03-07 10:50:00,1.16779,1.16792,1.16748,1.16764,9600000.0
2008-03-07 10:51:00,1.16818,1.16818,1.16774,1.16774,29600000.0
2008-03-07 10:52:00,1.16789,1.16789,1.16723,1.16751,23000000.0
2008-03-07 10:53:00,1.1672,1.16741,1.16697,1.16706,26200000.0
2008-03-07 10:54:00,1.16697,1.16769,1.16685,1.16769,18600000.0
2008-03-07 10:55:00,1.16735,1.16805,1.16735,1.16775,12600000.0
2008-03-07 10:56:00,1.16767,1.16843,1.16767,1.16805,10400000.0
2008-03-07 10:57:00,1.16763,1.16824,1.16763,1.16781,15800000.0
2008-03-07 10:58:00,1.16801,1.16842,1.1677,1.16809,13800000.0
2008-03-07 10:59:00,1.1679,1.16857,1.16773,1.16773,24400000.0
2008-03-07 11:00:00,1.16818,1.16828,1.16785,1.16828,31800000.0
2008-03-07 11:01:00,1.16768,1.16823,1.16768,1.16823,10200000.0
2008-03-07 11:02:00,1.16804,1.1682,1.16759,1.16785,11600000.0
2008-03-07 11:03:00,1.16789,1.16799,1.16746,1.16764,10600000.0
2008-03-07 11:04:00,1.16746,1.1678,1.16746,1.16778,25400000.0
2008-03-07 11:05:00,1.16829,1.16829,1.1679,1.168,17200000.0
2008-03-07 11:06:00,1.16805,1.16827,1.16782,1.16789,17200000.0
2008-03-07 11:07:00,1.16812,1.16865,1.16743,1.16802,24800000.0
2008-03-07 11:08:00,1.16805,1.16832,1.1678,1.16781,16200000.0
2008-03-07 11:09:00,1.16768,1.16799,1.1676,1.16765,31800000.0
2008-03-07 11:10:00,1.1679,1.16835,1.16743,1.16743,10400000.0
2008-03-07 11:11:00,1.16733,1.16807,1.16732,1.16732,7800000.0
2008-03-07 11:12:00,1.16728,1.16774,1.16723,1.16735,19600000.0
2008-03-07 11:13:00,1.16733,1.16779,1.1668,1.16718,16000000.0
2008-03-07 11:14:00,1.16762,1.16762,1.16652,1.16652,24200000.0
2008-03-07 11:15:00,1.16656,1.16684,1.16644,1.1665,15200000.0
2008-03-07 11:16:00,1.16632,1.16694,1.16632,1.16681,20400000.0
2008-03-07 11:17:00,1.16713,1.16758,1.16713,1.16732,11000000.0
2008-03-07 11:18:00,1.1671,1.16722,1.16687,1.16687,5600000.0
2008-03-07 11:19:00,1.16683,1.16684,1.16622,1.16658,12200000.0
2008-03-07 11:20:00,1.16669,1.16724,1.16669,1.1672,18600000.0
2008-03-07 11:21:00,1.16727,1.16743,1.16716,1.16716,13200000.0
2008-03-07 11:22:00,1.1674,1.1674,1.16682,1.16682,15200000.0
2008-03-07 11:23:00,1.1676,1.16805,1.16734,1.16734,7800000.0
2008-03-07 11:24:00,1.16716,1.16766,1.16708,1.16711,11000000.0
2008-03-07 11:25:00,1.16742,1.16745,1.16681,1.16745,20200000.0
2008-03-07 11:26:00,1.16725,1.16738,1.167,1.167,7200000.0
2008-03-07 11:27:00,1.16726,1.16742,1.16723,1.16734,11000000.0
2008-03-07 11:28:00,1.16712,1.16758,1.16681,1.16681,15800000.0
2008-03-07 11:29:00,1.16761,1.16813,1.16751,1.16795,12400000.0
2008-03-07 11:30:00,1.16797,1.16819,1.16753,1.16753,21800000.0
2008-03-07 11:31:00,1.16763,1.16822,1.16763,1.16822,11400000.0
2008-03-07 11:32:00,1.1683,1.16843,1.16809,1.16809,9200000.0
2008-03-07 11:33:00,1.16758,1.16781,1.16758,1.16781,22000000.0
2008-03-07 11:34:00,1.16762,1.16826,1.16762,1.16805,28200000.0
2008-03-07 11:35:00,1.16823,1.16823,1.16779,1.16791,14000000.0
2008-03-07 11:36:00,1.16811,1.16811,1.1677,1.16786,14200000.0
2008-03-07 11:37:00,1.16792,1.16803,1.16792,1.168,18400000.0
2008-03-07 11:38:00,1.16781,1.16868,1.16766,1.16868,10000000.0
2008-03-07 11:39:00,1.16832,1.16869,1.16808,1.16869,9600000.0
2008-03-07 11:40:00,1.1684,1.16847,1.16801,1.16801,9400000.0
2008-03-07 11:41:00,1.16865,1.16865,1.16822,1.1683,15200000.0
2008-03-07 11:42:00,1.16817,1.16854,1.16808,1.16852,20400000.0
2008-03-07 11:43:00,1.16818,1.16852,1.16818,1.1685,21800000.0
2008-03-07 11:44:00,1.16853,1.16853,1.16808,1.16816,16800000.0
2008-03-07 11:45:00,1.16806,1.16848,1.16797,1.16807,27400000.0
2008-03-07 11:46:00,1.16793,1.16845,1.1679,1.16797,24400000.0
2008-03-07 11:47:00,1.16843,1.16845,1.16802,1.16834,13000000.0
2008-03-07 11:48:00,1.16781,1.16812,1.16756,1.16781,15200000.0
2008-03-07 11:49:00,1.16799,1.16804,1.16783,1.16799,11400000.0
2008-03-07 11:50:00,1.16819,1.1682,1.16791,1.16808,16400000.0
2008-03-07 11:51:00,1.16828,1.16865,1.16796,1.16865,28000000.0
2008-03-07 11:52:00,1.16843,1.16852,1.16811,1.16849,23800000.0
2008-03-07 11:53:00,1.16824,1.16824,1.16782,1.16782,16400000.0
2008-03-07 11:54:00,1.16833,1.1687,1.16803,1.16803,10000000.0
2008-03-07 11:55:00,1.16857,1.16857,1.16782,1.16789,9800000.0
2008-03-07 11:56:00,1.1683,1.16886,1.16824,1.16886,10000000.0
2008-03-07 11:57:00,1.16887,1.16887,1.16837,1.1687,15000000.0
2008-03-07 11:58:00,1.1677,1.168,1.1675,1.1679,13800000.0
2008-03-07 11:59:00,1.16868,1.16868,1.16817,1.16817,13800000.0
2008-03-07 12:00:00,1.16821,1.16836,1.16777,1.16789,28200000.0
2008-03-07 12:01:00,1.16774,1.16809,1.16774,1.16809,9400000.0
2008-03-07 12:02:00,1.16813,1.16841,1.16801,1.16826,10200000.0
2008-03-07 12:03:00,1.1685,1.1689,1.1685,1.1689,18000000.0
2008-03-07 12:04:00,1.16811,1.16869,1.16778,1.16789,18000000.0
2008-03-07 12:05:00,1.16788,1.16812,1.16771,1.16799,9200000.0
2008-03-07 12:06:00,1.1682,1.16846,1.16806,1.16822,18000000.0
2008-03-07 12:07:00,1.16833,1.16846,1.16794,1.16794,16400000.0
2008-03-07 12:08:00,1.16825,1.16841,1.16807,1.16807,19800000.0
2008-03-07 12:09:00,1.16796,1.16825,1.16749,1.16749,34200000.0
2008-03-07 12:10:00,1.16753,1.16823,1.16753,1.16796,11600000.0
2008-03-07 12:11:00,1.16794,1.168,1.1675,1.16753,8800000.0
2008-03-07 12:12:00,1.16758,1.16761,1.16709,1.16737,8600000.0
2008-03-07 12:13:00,1.16761,1.16783,1.16761,1.16771,13200000.0
2008-03-07 12:14:00,1.16745,1.16816,1.16745,1.16816,19000000.0
2008-03-07 12:15:00,1.168,1.16844,1.1676,1.16772,19600000.0
2008-03-07 12:16:00,1.16751,1.16768,1.16701,1.16701,10200000.0
2008-03-07 12:17:00,1.16721,1.1675,1.16709,1.16738,13200000.0
2008-03-07 12:18:00,1.16736,1.16752,1.16735,1.16742,9800000.0
2008-03-07 12:19:00,1.16738,1.16755,1.16721,1.16721,13000000.0
2008-03-07 12:20:00,1.16737,1.16759,1.16737,1.16743,12600000.0
2008-03-07 12:21:00,1.16772,1.16772,1.16715,1.16766,7400000.0
2008-03-07 12:22:00,1.16782,1.16832,1.16771,1.16832,14200000.0
2008-03-07 12:23:00,1.16813,1.1686,1.16803,1.16803,8800000.0
2008-03-07 12:24:00,1.16826,1.16844,1.16809,1.16827,7000000.0
2008-03-07 12:25:00,1.1691,1.1691,1.1688,1.1688,18000000.0
2008-03-07 12:26:00,1.16874,1.16892,1.16853,1.16856,18000000.0
2008-03-07 12:27:00,1.16903,1.16903,1.16857,1.16892,12800000.0
2008-03-07 12:28:00,1.16859,1.16859,1.16794,1.16794,24400000.0
2008-03-07 12:29:00,1.16808,1.1684,1.16795,1.16803,28600000.0
2008-03-07 12:30:00,1.16826,1.16895,1.16826,1.16861,13600000.0
2008-03-07 12:31:00,1.16853,1.16865,1.1685,1.16859,11400000.0
2008-03-07 12:32:00,1.16847,1.16849,1.16791,1.16805,117600000.0
2008-03-07 12:33:00,1.16826,1.16833,1.16778,1.16778,10200000.0
2008-03-07 12:34:00,1.16778,1.16788,1.16764,1.16786,18600000.0
2008-03-07 12:35:00,1.16842,1.16859,1.16824,1.16827,41200000.0
2008-03-07 12:36:00,1.16837,1.16888,1.16837,1.16866,14400000.0
2008-03-07 12:37:00,1.16884,1.16918,1.16862,1.16881,18400000.0
2008-03-07 12:38:00,1.16862,1.16883,1.16833,1.16878,16600000.0
2008-03-07 12:39:00,1.16829,1.16883,1.16829,1.16864,14000000.0
2008-03-07 12:40:00,1.1684,1.1684,1.16775,1.16797,9800000.0
2008-03-07 12:41:00,1.16766,1.1679,1.16765,1.16765,22000000.0
2008-03-07 12:42:00,1.16834,1.16834,1.16753,1.16764,11000000.0
2008-03-07 12:43:00,1.16754,1.16771,1.16754,1.16759,7400000.0
2008-03-07 12:44:00,1.16787,1.16839,1.16753,1.16753,16800000.0
2008-03-07 12:45:00,1.16761,1.16761,1.16754,1.1676,12800000.0
2008-03-07 12:46:00,1.16797,1.16819,1.16786,1.16817,11800000.0
2008-03-07 12:47:00,1.1678,1.16827,1.16774,1.16827,6200000.0
2008-03-07 12:48:00,1.16783,1.16783,1.16698,1.16726,34000000.0
2008-03-07 12:49:00,1.16727,1.1676,1.16727,1.16749,13000000.0
2008-03-07 12:50:00,1.16739,1.16756,1.16716,1.16739,26400000.0
2008-03-07 12:51:00,1.16746,1.16789,1.16732,1.16732,6800000.0
2008-03-07 12:52:00,1.16754,1.16765,1.16736,1.16749,12200000.0
2008-03-07 12:53:00,1.16756,1.1677,1.16738,1.1676,90400000.0
2008-03-07 12:54:00,1.16728,1.16748,1.16721,1.16748,12400000.0
2008-03-07 12:55:00,1.16778,1.16778,1.16718,1.16733,16800000.0
2008-03-07 12:56:00,1.16721,1.16762,1.16674,1.16762,14400000.0
2008-03-07 12:57:00,1.16726,1.16755,1.16709,1.16723,16200000.0
2008-03-07 12:58:00,1.16731,1.16767,1.16729,1.16767,17000000.0
2008-03-07 12:59:00,1.1678,1.16806,1.16765,1.16767,10200000.0
2008-03-07 13:00:00,1.16759,1.16775,1.16759,1.16763,33600000.0
2008-03-07 13:01:00,1.168,1.16846,1.168,1.16846,10800000.0
2008-03-07 13:02:00,1.16899,1.16899,1.16794,1.16794,14000000.0
2008-03-07 13:03:00,1.16781,1.16855,1.16781,1.16855,128000000.0
2008-03-07 13:04:00,1.16842,1.16843,1.16818,1.16843,12400000.0
2008-03-07 13:05:00,1.16868,1.16877,1.16812,1.16875,22000000.0
2008-03-07 13:06:00,1.16865,1.1689,1.16863,1.16871,21200000.0
2008-03-07 13:07:00,1.16842,1.16885,1.1683,1.1683,17800000.0
2008-03-07 13:08:00,1.16873,1.16925,1.16873,1.16876,46000000.0
2008-03-07 13:09:00,1.16892,1.16921,1.16877,1.16921,9800000.0
2008-03-07 13:10:00,1.1685,1.16878,1.16834,1.16834,16800000.0
2008-03-07 13:11:00,1.16875,1.16875,1.16849,1.16864,18400000.0
2008-03-07 13:12:00,1.16852,1.16862,1.16842,1.16842,32200000.0
2008-03-07 13:13:00,1.16854,1.16866,1.16825,1.16866,18400000.0
2008-03-07 13:14:00,1.16858,1.16885,1.16851,1.16885,9600000.0
2008-03-07 13:15:00,1.16854,1.1691,1.16854,1.16873,18600000.0
2008-03-07 13:16:00,1.16849,1.16908,1.16849,1.16908,14200000.0
2008-03-07 13:17:00,1.169,1.16925,1.16879,1.16879,16800000.0
2008-03-07 13:18:00,1.16861,1.16906,1.1684,1.16887,32600000.0
2008-03-07 13:19:00,1.16893,1.16903,1.1687,1.16891,10600000.0
2008-03-07 13:20:00,1.16885,1.16939,1.16885,1.16923,7000000.0
2008-03-07 13:21:00,1.16953,1.16971,1.16913,1.16913,15200000.0
2008-03-07 13:22:00,1.16909,1.16912,1.16897,1.16909,9200000.0
2008-03-07 13:23:00,1.16884,1.1693,1.1685,1.16878,17400000.0
2008-03-07 13:24:00,1.16874,1.16877,1.16852,1.16875,20000000.0
2008-03-07 13:25:00,1.16858,1.16921,1.16858,1.1688,8800000.0
2008-03-07 13:26:00,1.16924,1.16949,1.16903,1.16943,29000000.0
2008-03-07 13:27:00,1.16952,1.16986,1.16931,1.16986,6800000.0
2008-03-07 13:28:00,1.16955,1.1699,1.16955,1.16975,65600000.0
2008-03-07 13:29:00,1.17032,1.17062,1.17003,1.17015,16400000.0
2008-03-07 13:30:00,1.16981,1.17003,1.16967,1.16978,25600000.0
2008-03-07 13:31:00,1.16947,1.17028,1.16929,1.16929,19400000.0
2008-03-07 13:32:00,1.16903,1.16949,1.16868,1.16949,11600000.0
2008-03-07 13:33:00,1.16907,1.16932,1.16907,1.16911,14400000.0
2008-03-07 13:34:00,1.16925,1.16961,1.16917,1.16917,15400000.0
2008-03-07 13:35:00,1.16933,1.16939,1.16891,1.16908,11400000.0
2008-03-07 13:36:00,1.16919,1.1692,1.16899,1.16901,9200000.0
2008-03-07 13:37:00,1.16921,1.16949,1.1691,1.16931,16600000.0
2008-03-07 13:38:00,1.16946,1.1696,1.1692,1.16928,18200000.0
2008-03-07 13:39:00,1.16912,1.16928,1.16877,1.16908,18000000.0
2008-03-07 13:40:00,1.16917,1.16917,1.16863,1.16891,8600000.0
2008-03-07 13:41:00,1.1691,1.16927,1.16894,1.16923,5800000.0
2008-03-07 13:42:00,1.16948,1.17006,1.16933,1.16998,13600000.0
2008-03-07 13:43:00,1.16979,1.16979,1.16945,1.16959,14600000.0
2008-03-07 13:44:00,1.17003,1.17003,1.16933,1.16933,25800000.0
2008-03-07 13:45:00,1.16886,1.16929,1.16855,1.16912,11000000.0
2008-03-07 13:46:00,1.1686,1.16874,1.16833,1.16833,10000000.0
2008-03-07 13:47:00,1.16872,1.16922,1.16872,1.16881,13200000.0
2008-03-07 13:48:00,1.16884,1.16888,1.1684,1.16856,23600000.0
2008-03-07 13:49:00,1.16917,1.16952,1.16894,1.16894,13800000.0
2008-03-07 13:50:00,1.16863,1.169,1.16863,1.16897,10600000.0
2008-03-07 13:51:00,1.16923,1.16923,1.16871,1.16871,26800000.0
2008-03-07 13:52:00,1.1692,1.1694,1.1692,1.1693,11000000.0
2008-03-07 13:53:00,1.16889,1.16933,1.1688,1.16933,11000000.0
2008-03-07 13:54:00,1.16886,1.16902,1.16861,1.16863,13200000.0
2008-03-07 13:55:00,1.16847,1.16934,1.16846,1.16934,11400000.0
2008-03-07 13:56:00,1.16898,1.16944,1.16895,1.16923,19200000.0
2008-03-07 13:57:00,1.16833,1.16923,1.16833,1.16895,32600000.0
2008-03-07 13:58:00,1.16992,1.17007,1.16962,1.16972,14600000.0
2008-03-07 13:59:00,1.17005,1.17024,1.16983,1.16994,17200000.0
2008-03-07 14:00:00,1.16976,1.17051,1.16976,1.17017,28600000.0
2008-03-07 14:01:00,1.17009,1.17027,1.16955,1.16978,17000000.0
2008-03-07 14:02:00,1.16959,1.17,1.16957,1.16987,35600000.0
2008-03-07 14:03:00,1.16961,1.16969,1.16927,1.16927,19400000.0
2008-03-07 14:04:00,1.16901,1.16961,1.16901,1.1692,16800000.0
2008-03-07 14:05:00,1.16951,1.16972,1.16916,1.16948,16800000.0
2008-03-07 14:06:00,1.16917,1.16949,1.16911,1.16911,23400000.0
2008-03-07 14:07:00,1.16924,1.16942,1.16912,1.16915,10200000.0
2008-03-07 14:08:00,1.16914,1.16932,1.16909,1.16922,12400000.0
2008-03-07 14:09:00,1.16925,1.16976,1.16925,1.16959,10600000.0
2008-03-07 14:10:00,1.16929,1.16945,1.16929,1.16943,12600000.0
2008-03-07 14:11:00,1.16946,1.16969,1.16913,1.16969,14000000.0
2008-03-07 14:12:00,1.17014,1.17014,1.1695,1.16958,22000000.0
2008-03-07 14:13:00,1.1698,1.1698,1.1691,1.16955,20200000.0
2008-03-07 14:14:00,1.16954,1.16959,1.16928,1.16928,20800000.0
2008-03-07 14:15:00,1.16905,1.16936,1.16879,1.16918,10200000.0
2008-03-07 14:16:00,1.16898,1.16955,1.16888,1.16935,10200000.0
2008-03-07 14:17:00,1.16907,1.16957,1.16891,1.16918,21600000.0
2008-03-07 14:18:00,1.16988,1.17028,1.1697,1.16986,21000000.0
2008-03-07 14:19:00,1.17023,1.17049,1.17009,1.17043,53800000.0
2008-03-07 14:20:00,1.16967,1.16983,1.16938,1.16983,37200000.0
2008-03-07 14:21:00,1.16968,1.16968,1.16942,1.16942,16600000.0
2008-03-07 14:22:00,1.16885,1.16946,1.16885,1.16921,7400000.0
2008-03-07 14:23:00,1.16917,1.16926,1.16868,1.16875,20400000.0
2008-03-07 14:24:00,1.1686,1.169,1.16844,1.16844,21400000.0
2008-03-07 14:25:00,1.16916,1.16934,1.16887,1.16898,15400000.0
2008-03-07 14:26:00,1.16889,1.16945,1.16889,1.16945,9800000.0
2008-03-07 14:27:00,1.16979,1.17028,1.16965,1.16976,24600000.0
2008-03-07 14:28:00,1.16977,1.16999,1.1696,1.16999,13400000.0
2008-03-07 14:29:00,1.16941,1.1702,1.16941,1.17015,11600000.0
2008-03-07 14:30:00,1.1699,1.17005,1.16982,1.16982,36000000.0
2008-03-07 14:31:00,1.16986,1.17026,1.16982,1.16982,13000000.0
2008-03-07 14:32:00,1.16974,1.17009,1.16956,1.1697,21200000.0
2008-03-07 14:33:00,1.16972,1.17019,1.16961,1.17,20200000.0
2008-03-07 14:34:00,1.16966,1.16966,1.16916,1.16935,8800000.0
2008-03-07 14:35:00,1.16953,1.17016,1.16953,1.17014,21400000.0
2008-03-07 14:36:00,1.17012,1.17012,1.16945,1.16951,17900000.0
2008-03-07 14:37:00,1.16935,1.16968,1.16905,1.16942,15600000.0
2008-03-07 14:38:00,1.1697,1.17007,1.1697,1.16976,29800000.0
2008-03-07 14:39:00,1.16978,1.16978,1.16937,1.16937,8400000.0
2008-03-07 14:40:00,1.16948,1.16948,1.16878,1.16901,19600000.0
2008-03-07 14:41:00,1.16921,1.16994,1.16913,1.16942,79000000.0
2008-03-07 14:42:00,1.16935,1.16984,1.16924,1.16924,26000000.0
2008-03-07 14:43:00,1.1695,1.16965,1.16915,1.16933,12400000.0
2008-03-07 14:44:00,1.16932,1.16946,1.16877,1.16877,20400000.0
2008-03-07 14:45:00,1.16912,1.16952,1.16912,1.16923,16400000.0
2008-03-07 14:46:00,1.16896,1.16938,1.16896,1.16907,22600000.0
2008-03-07 14:47:00,1.16942,1.16959,1.16915,1.16924,6800000.0
2008-03-07 14:48:00,1.16895,1.16896,1.16869,1.16869,7600000.0
2008-03-07 14:49:00,1.1686,1.16898,1.1686,1.16894,9400000.0
2008-03-07 14:50:00,1.16838,1.16892,1.16838,1.16864,16800000.0
2008-03-07 14:51:00,1.1687,1.16903,1.16851,1.16859,22600000.0
2008-03-07 14:52:00,1.16874,1.16929,1.16865,1.16929,26400000.0
2008-03-07 14:53:00,1.1688,1.16895,1.16861,1.16866,7400000.0
2008-03-07 14:54:00,1.16888,1.16892,1.16851,1.16892,8000000.0
2008-03-07 14:55:00,1.16897,1.16897,1.16827,1.16844,10800000.0
2008-03-07 14:56:00,1.16841,1.16863,1.16834,1.16836,22400000.0
2008-03-07 14:57:00,1.16843,1.16861,1.16821,1.16861,14200000.0
2008-03-07 14:58:00,1.16833,1.16833,1.16803,1.16812,15000000.0
2008-03-07 14:59:00,1.16803,1.16816,1.16767,1.16767,15000000.0
2008-03-07 15:00:00,1.16759,1.16796,1.16759,1.16796,6200000.0
2008-03-07 15:01:00,1.16811,1.1686,1.16782,1.16782,22000000.0
2008-03-07 15:02:00,1.16833,1.16879,1.1683,1.16849,14000000.0
2008-03-07 15:03:00,1.1685,1.1689,1.1685,1.16854,11600000.0
2008-03-07 15:04:00,1.16883,1.16892,1.16862,1.16887,8800000.0
2008-03-07 15:05:00,1.16906,1.16948,1.16888,1.16929,26000000.0
2008-03-07 15:06:00,1.16988,1.16988,1.16931,1.16931,8000000.0
2008-03-07 15:07:00,1.16943,1.16987,1.16937,1.16959,10200000.0
2008-03-07 15:08:00,1.16951,1.16951,1.16884,1.16926,12200000.0
2008-03-07 15:09:00,1.16942,1.16953,1.16918,1.16918,40000000.0
2008-03-07 15:10:00,1.16976,1.16976,1.16929,1.16939,20400000.0
2008-03-07 15:11:00,1.17006,1.17008,1.16972,1.17008,11000000.0
2008-03-07 15:12:00,1.16984,1.17034,1.1696,1.16985,23400000.0
2008-03-07 15:13:00,1.1699,1.17028,1.1699,1.1702,80400000.0
2008-03-07 15:14:00,1.17017,1.17056,1.16991,1.17056,17200000.0
2008-03-07 15:15:00,1.16995,1.16995,1.16851,1.16851,13200000.0
2008-03-07 15:16:00,1.1685,1.16934,1.1685,1.16934,10000000.0
2008-03-07 15:17:00,1.16973,1.16999,1.1693,1.16969,15200000.0
2008-03-07 15:18:00,1.16887,1.16936,1.16887,1.16924,16400000.0
2008-03-07 15:19:00,1.16942,1.16981,1.16942,1.16949,17800000.0
2008-03-07 15:20:00,1.16925,1.17003,1.16925,1.17003,15200000.0
2008-03-07 15:21:00,1.17008,1.17019,1.16962,1.16988,20400000.0
2008-03-07 15:22:00,1.16986,1.17069,1.16986,1.17042,22400000.0
2008-03-07 15:23:00,1.17081,1.17081,1.16944,1.16978,11000000.0
2008-03-07 15:24:00,1.16949,1.16975,1.1692,1.16941,8400000.0
2008-03-07 15:25:00,1.16883,1.16887,1.16814,1.1686,12400000.0
2008-03-07 15:26:00,1.16877,1.16877,1.16836,1.16836,21800000.0
2008-03-07 15:27:00,1.16855,1.16855,1.16775,1.16775,5600000.0
2008-03-07 15:28:00,1.16783,1.16833,1.16783,1.1681,12400000.0
2008-03-07 15:29:00,1.16895,1.16895,1.16818,1.16818,11000000.0
2008-03-07 15:30:00,1.16941,1.16941,1.16802,1.16802,14400000.0
2008-03-07 15:31:00,1.16931,1.16931,1.16863,1.16902,12400000.0
2008-03-07 15:32:00,1.16971,1.16971,1.16816,1.16816,15800000.0
2008-03-07 15:33:00,1.16921,1.17038,1.1691,1.17038,109200000.0
2008-03-07 15:34:00,1.16975,1.17005,1.16956,1.17005,13200000.0
2008-03-07 15:35:00,1.16917,1.16961,1.16899,1.16961,8400000.0
2008-03-07 15:36:00,1.16912,1.16948,1.16885,1.16898,13200000.0
2008-03-07 15:37:00,1.16891,1.1696,1.16891,1.1696,10800000.0
2008-03-07 15:38:00,1.16986,1.16986,1.16918,1.1695,25200000.0
2008-03-07 15:39:00,1.16992,1.17013,1.1699,1.1699,8800000.0
2008-03-07 15:40:00,1.17003,1.17013,1.16914,1.16914,10800000.0
2008-03-07 15:41:00,1.16992,1.17047,1.16992,1.17007,15800000.0
2008-03-07 15:42:00,1.17074,1.1711,1.17074,1.17085,11800000.0
2008-03-07 15:43:00,1.1709,1.17124,1.17062,1.17064,111200000.0
2008-03-07 15:44:00,1.17049,1.17071,1.17006,1.17035,88400000.0
2008-03-07 15:45:00,1.17018,1.17018,1.16967,1.17005,83000000.0
2008-03-07 15:46:00,1.1697,1.17045,1.16959,1.17045,17400000.0
2008-03-07 15:47:00,1.17049,1.17101,1.17049,1.17066,13600000.0
2008-03-07 15:48:00,1.17048,1.17101,1.17046,1.17048,11600000.0
2008-03-07 15:49:00,1.17048,1.17116,1.17048,1.17116,78000000.0
2008-03-07 15:50:00,1.17114,1.17183,1.17103,1.17183,10400000.0
2008-03-07 15:51:00,1.17172,1.17172,1.17121,1.17121,14000000.0
2008-03-07 15:52:00,1.17111,1.1715,1.1709,1.1715,17400000.0
2008-03-07 15:53:00,1.17157,1.17204,1.17157,1.17204,6200000.0
2008-03-07 15:54:00,1.17226,1.17226,1.1712,1.17159,12400000.0
2008-03-07 15:55:00,1.17122,1.17122,1.17075,1.17101,9600000.0
2008-03-07 15:56:00,1.17073,1.171,1.17073,1.17082,6200000.0
2008-03-07 15:57:00,1.17095,1.171,1.17028,1.17061,10000000.0
2008-03-07 15:58:00,1.1703,1.17135,1.1703,1.17135,15200000.0
2008-03-07 15:59:00,1.17111,1.17111,1.17058,1.17061,11600000.0
2008-03-07 16:00:00,1.17064,1.17074,1.1699,1.17036,96600000.0
2008-03-07 16:01:00,1.17018,1.17049,1.17007,1.1703,13000000.0
2008-03-07 16:02:00,1.17053,1.17143,1.17053,1.17065,98600000.0
2008-03-07 16:03:00,1.17049,1.17073,1.17003,1.17008,90800000.0
2008-03-07 16:04:00,1.1698,1.17024,1.16979,1.17024,11600000.0
2008-03-07 16:05:00,1.17024,1.17112,1.17024,1.17112,20800000.0
2008-03-07 16:06:00,1.17097,1.17172,1.17096,1.17172,6800000.0
2008-03-07 16:07:00,1.17167,1.172,1.17148,1.17148,81800000.0
2008-03-07 16:08:00,1.17123,1.17146,1.17093,1.17106,78600000.0
2008-03-07 16:09:00,1.17091,1.17091,1.17034,1.17055,9400000.0
2008-03-07 16:10:00,1.1705,1.17096,1.17007,1.17043,73200000.0
2008-03-07 16:11:00,1.17006,1.1703,1.16993,1.16993,7000000.0
2008-03-07 16:12:00,1.1712,1.17125,1.17097,1.17097,21000000.0
2008-03-07 16:13:00,1.17088,1.17101,1.17047,1.17071,25000000.0
2008-03-07 16:14:00,1.17091,1.17091,1.16991,1.17023,16600000.0
2008-03-07 16:15:00,1.17018,1.17051,1.17014,1.17032,14600000.0
2008-03-07 16:16:00,1.17073,1.17118,1.1706,1.1706,17600000.0
2008-03-07 16:17:00,1.17026,1.17057,1.16996,1.1701,16800000.0
2008-03-07 16:18:00,1.17104,1.17142,1.17104,1.17141,8800000.0
2008-03-07 16:19:00,1.17156,1.17213,1.17156,1.17213,10800000.0
2008-03-07 16:20:00,1.17264,1.17311,1.17264,1.17307,20600000.0
2008-03-07 16:21:00,1.17302,1.17302,1.17216,1.1722,12200000.0
2008-03-07 16:22:00,1.1722,1.17246,1.17162,1.17162,10000000.0
2008-03-07 16:23:00,1.1718,1.17194,1.17162,1.17192,28800000.0
2008-03-07 16:24:00,1.17151,1.17187,1.17144,1.17171,10200000.0
2008-03-07 16:25:00,1.17185,1.17245,1.17185,1.17203,15600000.0
2008-03-07 16:26:00,1.17235,1.17235,1.17179,1.17199,14200000.0
2008-03-07 16:27:00,1.17204,1.17238,1.17158,1.17159,15200000.0
2008-03-07 16:28:00,1.17138,1.17161,1.17123,1.17123,22600000.0
2008-03-07 16:29:00,1.17149,1.17177,1.17148,1.1716,10800000.0
2008-03-07 16:30:00,1.17155,1.17216,1.17134,1.17134,12800000.0
2008-03-07 16:31:00,1.17163,1.17163,1.17117,1.17137,24800000.0
2008-03-07 16:32:00,1.1716,1.17172,1.17139,1.17139,11800000.0
2008-03-07 16:33:00,1.17131,1.17171,1.17103,1.17151,13400000.0
2008-03-07 16:34:00,1.17141,1.17177,1.17141,1.17177,13600000.0
2008-03-07 16:35:00,1.17135,1.1718,1.17133,1.1718,33600000.0
2008-03-07 16:36:00,1.17125,1.17151,1.17087,1.17151,14600000.0
2008-03-07 16:37:00,1.1711,1.17142,1.17044,1.17142,25200000.0
2008-03-07 16:38:00,1.17106,1.17117,1.17074,1.17074,28000000.0
2008-03-07 16:39:00,1.17068,1.17081,1.17026,1.17027,17200000.0
2008-03-07 16:40:00,1.16961,1.1698,1.16938,1.16967,11600000.0
2008-03-07 16:41:00,1.16952,1.16985,1.16938,1.1695,26200000.0
2008-03-07 16:42:00,1.16944,1.16961,1.16904,1.1691,50000000.0
2008-03-07 16:43:00,1.16936,1.16975,1.16889,1.16913,11200000.0
2008-03-07 16:44:00,1.1694,1.1695,1.16916,1.16938,11400000.0
2008-03-07 16:45:00,1.16972,1.16987,1.16927,1.16929,13000000.0
2008-03-07 16:46:00,1.1687,1.16911,1.1686,1.1686,19000000.0
2008-03-07 16:47:00,1.16864,1.16866,1.16837,1.16839,22200000.0
2008-03-07 16:48:00,1.16826,1.16843,1.16783,1.16783,13400000.0
2008-03-07 16:49:00,1.16786,1.16805,1.16756,1.16805,22400000.0
2008-03-07 16:50:00,1.16789,1.16792,1.16701,1.16701,9400000.0
2008-03-07 16:51:00,1.16695,1.16731,1.16655,1.16731,17400000.0
2008-03-07 16:52:00,1.16772,1.1678,1.16764,1.16772,12600000.0
2008-03-07 16:53:00,1.16783,1.16846,1.16773,1.16807,12400000.0
2008-03-07 16:54:00,1.16769,1.16799,1.16766,1.16774,9400000.0
2008-03-07 16:55:00,1.16737,1.16807,1.16722,1.16807,14200000.0
2008-03-07 16:56:00,1.16812,1.16827,1.16764,1.16809,18800000.0
2008-03-07 16:57:00,1.16839,1.16875,1.1683,1.16872,69400000.0
2008-03-07 16:58:00,1.16838,1.1684,1.16806,1.16819,90200000.0
2008-03-07 16:59:00,1.1682,1.1689,1.1682,1.16844,9600000.0
2008-03-07 17:00:00,1.16862,1.16933,1.16862,1.16933,10200000.0
2008-03-07 17:01:00,1.16921,1.1697,1.16921,1.16967,15800000.0
2008-03-07 17:02:00,1.16902,1.16945,1.16871,1.16891,18000000.0
2008-03-07 17:03:00,1.16855,1.1688,1.16823,1.16858,9000000.0
2008-03-07 17:04:00,1.16857,1.16858,1.16814,1.16839,27000000.0
2008-03-07 17:05:00,1.16805,1.16821,1.16772,1.16803,14200000.0
2008-03-07 17:06:00,1.16802,1.16809,1.1679,1.1679,8800000.0
2008-03-07 17:07:00,1.16795,1.16878,1.16783,1.16813,113400000.0
2008-03-07 17:08:00,1.16798,1.16804,1.16779,1.1678,14000000.0
2008-03-07 17:09:00,1.16773,1.16779,1.16732,1.16779,18800000.0
2008-03-07 17:10:00,1.16786,1.1685,1.16786,1.1685,9200000.0
2008-03-07 17:11:00,1.16866,1.16872,1.16835,1.16851,16600000.0
2008-03-07 17:12:00,1.16858,1.16913,1.16858,1.16894,30600000.0
2008-03-07 17:13:00,1.169,1.16913,1.16879,1.16887,64400000.0
2008-03-07 17:14:00,1.16887,1.16936,1.16849,1.16936,13000000.0
2008-03-07 17:15:00,1.16877,1.16888,1.16863,1.16878,12000000.0
2008-03-07 17:16:00,1.16873,1.16888,1.1686,1.16877,14000000.0
2008-03-07 17:17:00,1.16905,1.16912,1.16864,1.16874,27600000.0
2008-03-07 17:18:00,1.16808,1.16814,1.16761,1.16761,12400000.0
2008-03-07 17:19:00,1.16784,1.16848,1.16775,1.1678,10800000.0
2008-03-07 17:20:00,1.16837,1.16866,1.16836,1.16842,19000000.0
2008-03-07 17:21:00,1.16859,1.16872,1.16837,1.16865,16000000.0
2008-03-07 17:22:00,1.16849,1.16882,1.1684,1.1685,11400000.0
2008-03-07 17:23:00,1.16855,1.16902,1.1683,1.16875,13000000.0
2008-03-07 17:24:00,1.16862,1.16931,1.16862,1.16876,18000000.0
2008-03-07 17:25:00,1.16827,1.1692,1.16811,1.16812,159900000.0
2008-03-07 17:26:00,1.16801,1.16801,1.16769,1.16769,8800000.0
2008-03-07 17:27:00,1.16799,1.16819,1.16778,1.16786,10000000.0
2008-03-07 17:28:00,1.16809,1.16809,1.16766,1.16791,17400000.0
2008-03-07 17:29:00,1.16842,1.16849,1.16787,1.16824,7000000.0
2008-03-07 17:30:00,1.16808,1.16808,1.16737,1.16771,15600000.0
2008-03-07 17:31:00,1.16762,1.16808,1.16704,1.16808,24400000.0
2008-03-07 17:32:00,1.16811,1.16811,1.16799,1.168,6800000.0
2008-03-07 17:33:00,1.16783,1.16804,1.16762,1.16799,9000000.0
2008-03-07 17:34:00,1.16795,1.16863,1.16795,1.16819,7000000.0
2008-03-07 17:35:00,1.1683,1.16896,1.1683,1.16855,14600000.0
2008-03-07 17:36:00,1.16764,1.16858,1.16764,1.16771,48200000.0
2008-03-07 17:37:00,1.16764,1.16796,1.16754,1.16796,17000000.0
2008-03-07 17:38:00,1.16854,1.16865,1.16809,1.16831,23000000.0
2008-03-07 17:39:00,1.16807,1.16807,1.16767,1.16767,14000000.0
2008-03-07 17:40:00,1.1679,1.1679,1.16727,1.16775,29400000.0
2008-03-07 17:41:00,1.16746,1.16746,1.16684,1.16746,22200000.0
2008-03-07 17:42:00,1.16718,1.16782,1.16718,1.16758,16400000.0
2008-03-07 17:43:00,1.16806,1.16824,1.16794,1.16824,11600000.0
2008-03-07 17:44:00,1.16796,1.16821,1.1677,1.168,22200000.0
2008-03-07 17:45:00,1.16776,1.16786,1.16757,1.1678,14200000.0
2008-03-07 17:46:00,1.16824,1.16824,1.16749,1.16759,8600000.0
2008-03-07 17:47:00,1.16714,1.16728,1.16695,1.16708,94600000.0
2008-03-07 17:48:00,1.16704,1.16764,1.16677,1.16705,25100000.0
2008-03-07 17:49:00,1.16724,1.16732,1.16698,1.16704,22000000.0
2008-03-07 17:50:00,1.16688,1.167,1.16679,1.16686,17200000.0
2008-03-07 17:51:00,1.1671,1.16778,1.16699,1.16778,10800000.0
2008-03-07 17:52:00,1.16824,1.16824,1.16767,1.16775,15600000.0
2008-03-07 17:53:00,1.16777,1.1684,1.16772,1.16784,18600000.0
2008-03-07 17:54:00,1.16784,1.16827,1.16784,1.16817,44400000.0
2008-03-07 17:55:00,1.16806,1.16811,1.16701,1.16701,24200000.0
2008-03-07 17:56:00,1.167,1.16729,1.16655,1.16655,13800000.0
2008-03-07 17:57:00,1.16715,1.1674,1.16715,1.1674,16600000.0
2008-03-07 17:58:00,1.16755,1.16797,1.16755,1.16781,15800000.0
2008-03-07 17:59:00,1.16789,1.16807,1.16745,1.16807,10000000.0
2008-03-07 18:00:00,1.16849,1.16885,1.1683,1.1683,13200000.0
2008-03-07 18:01:00,1.16808,1.16811,1.16778,1.1679,17000000.0
2008-03-07 18:02:00,1.16765,1.16797,1.16758,1.16758,13200000.0
2008-03-07 18:03:00,1.16809,1.16842,1.16772,1.1684,15800000.0
2008-03-07 18:04:00,1.16824,1.16863,1.1679,1.16863,14000000.0
2008-03-07 18:05:00,1.16765,1.16783,1.16746,1.16762,11000000.0
2008-03-07 18:06:00,1.16775,1.16795,1.16755,1.16794,29000000.0
2008-03-07 18:07:00,1.16785,1.16796,1.16753,1.16753,11200000.0
2008-03-07 18:08:00,1.1672,1.16791,1.1672,1.16761,14000000.0
2008-03-07 18:09:00,1.16792,1.16802,1.16777,1.16797,12400000.0
2008-03-07 18:10:00,1.16737,1.16818,1.16737,1.16758,21600000.0
2008-03-07 18:11:00,1.16764,1.16785,1.16748,1.16777,16400000.0
2008-03-07 18:12:00,1.16751,1.16802,1.16726,1.16726,13000000.0
2008-03-07 18:13:00,1.1672,1.16796,1.1672,1.16737,21000000.0
2008-03-07 18:14:00,1.16819,1.16819,1.1677,1.16797,17800000.0
2008-03-07 18:15:00,1.16787,1.16798,1.16776,1.16776,18600000.0
2008-03-07 18:16:00,1.16799,1.16866,1.16799,1.16852,19400000.0
2008-03-07 18:17:00,1.16938,1.16938,1.16892,1.169,8800000.0
2008-03-07 18:18:00,1.1684,1.16858,1.16824,1.16856,10800000.0
2008-03-07 18:19:00,1.16849,1.16849,1.16814,1.16845,14000000.0
2008-03-07 18:20:00,1.16824,1.16851,1.16802,1.16851,17600000.0
2008-03-07 18:21:00,1.1685,1.16862,1.16833,1.16856,7600000.0
2008-03-07 18:22:00,1.16837,1.16882,1.16837,1.16837,9000000.0
2008-03-07 18:23:00,1.16904,1.16907,1.16809,1.1688,92600000.0
2008-03-07 18:24:00,1.16844,1.16844,1.16809,1.16832,6800000.0
2008-03-07 18:25:00,1.16883,1.16916,1.16852,1.16904,13600000.0
2008-03-07 18:26:00,1.16923,1.16923,1.16893,1.16897,14400000.0
2008-03-07 18:27:00,1.16904,1.16921,1.16861,1.16904,15000000.0
2008-03-07 18:28:00,1.16894,1.16929,1.16893,1.16929,19000000.0
2008-03-07 18:29:00,1.16922,1.16922,1.16879,1.16879,18000000.0
2008-03-07 18:30:00,1.16901,1.16931,1.16871,1.1692,17000000.0
2008-03-07 18:31:00,1.16941,1.16963,1.16913,1.16963,18000000.0
2008-03-07 18:32:00,1.16942,1.16948,1.16868,1.16868,13600000.0
2008-03-07 18:33:00,1.16895,1.16933,1.16895,1.1691,18000000.0
2008-03-07 18:34:00,1.16912,1.16912,1.16881,1.16898,21000000.0
2008-03-07 18:35:00,1.16935,1.16935,1.16877,1.16877,7200000.0
2008-03-07 18:36:00,1.1691,1.16947,1.16896,1.16926,6200000.0
2008-03-07 18:37:00,1.17001,1.17001,1.16905,1.16905,14000000.0
2008-03-07 18:38:00,1.16914,1.16944,1.1688,1.16919,16600000.0
2008-03-07 18:39:00,1.16891,1.16901,1.1686,1.16895,11800000.0
2008-03-07 18:40:00,1.16853,1.1686,1.1683,1.1683,12000000.0
2008-03-07 18:41:00,1.16813,1.16875,1.16801,1.1682,20800000.0
2008-03-07 18:42:00,1.16837,1.16841,1.16801,1.16819,18000000.0
2008-03-07 18:43:00,1.16843,1.16843,1.16802,1.16815,19000000.0
2008-03-07 18:44:00,1.16828,1.16856,1.1681,1.16856,22200000.0
2008-03-07 18:45:00,1.16819,1.16852,1.16819,1.1684,11000000.0
2008-03-07 18:46:00,1.1687,1.16954,1.1687,1.16954,16200000.0
2008-03-07 18:47:00,1.1686,1.1688,1.1686,1.1688,12400000.0
2008-03-07 18:48:00,1.16895,1.16903,1.16846,1.16846,12400000.0
2008-03-07 18:49:00,1.16831,1.1686,1.16823,1.16839,15200000.0
2008-03-07 18:50:00,1.16862,1.16882,1.16849,1.16863,15800000.0
2008-03-07 18:51:00,1.16874,1.16906,1.1686,1.1686,27000000.0
2008-03-07 18:52:00,1.16875,1.16909,1.16875,1.16909,7400000.0
2008-03-07 18:53:00,1.16895,1.16901,1.16862,1.16872,9600000.0
2008-03-07 18:54:00,1.16841,1.16895,1.16839,1.16871,22200000.0
2008-03-07 18:55:00,1.16875,1.16923,1.16867,1.16923,13400000.0
2008-03-07 18:56:00,1.16861,1.16869,1.16809,1.16869,18800000.0
2008-03-07 18:57:00,1.1688,1.16914,1.16859,1.16914,10800000.0
2008-03-07 18:58:00,1.16875,1.16916,1.16856,1.16916,17800000.0
2008-03-07 18:59:00,1.16858,1.16864,1.16825,1.16833,124800000.0
2008-03-07 19:00:00,1.16824,1.16854,1.16815,1.16854,12600000.0
2008-03-07 19:01:00,1.16865,1.16913,1.16847,1.16847,9800000.0
2008-03-07 19:02:00,1.1686,1.1686,1.16839,1.16839,7600000.0
2008-03-07 19:03:00,1.16855,1.16855,1.16815,1.16855,19400000.0
2008-03-07 19:04:00,1.16852,1.16876,1.16844,1.16847,20200000.0
2008-03-07 19:05:00,1.16838,1.16894,1.16838,1.16894,14200000.0
2008-03-07 19:06:00,1.16837,1.16869,1.16823,1.16835,22000000.0
2008-03-07 19:07:00,1.1684,1.16849,1.16811,1.16849,8400000.0
2008-03-07 19:08:00,1.16843,1.16869,1.16827,1.1685,68000000.0
2008-03-07 19:09:00,1.16908,1.16924,1.16876,1.16884,26800000.0
2008-03-07 19:10:00,1.16903,1.16903,1.16859,1.16871,10000000.0
2008-03-07 19:11:00,1.16839,1.16875,1.16834,1.1686,13600000.0
2008-03-07 19:12:00,1.16859,1.16897,1.16849,1.16858,15400000.0
2008-03-07 19:13:00,1.16878,1.16887,1.16813,1.16868,10800000.0
2008-03-07 19:14:00,1.16856,1.16856,1.16811,1.16811,9000000.0
2008-03-07 19:15:00,1.16839,1.16851,1.168,1.16826,20000000.0
2008-03-07 19:16:00,1.16826,1.16831,1.16779,1.16818,13800000.0
2008-03-07 19:17:00,1.16791,1.16846,1.16791,1.16823,15200000.0
2008-03-07 19:18:00,1.16825,1.16846,1.16785,1.16816,16800000.0
2008-03-07 19:19:00,1.16796,1.16872,1.16796,1.16827,7800000.0
2008-03-07 19:20:00,1.16794,1.16858,1.16793,1.16819,8800000.0
2008-03-07 19:21:00,1.16845,1.16859,1.16815,1.16859,13200000.0
2008-03-07 19:22:00,1.16874,1.16877,1.16858,1.16858,20800000.0
2008-03-07 19:23:00,1.16897,1.16913,1.16857,1.16913,15200000.0
2008-03-07 19:24:00,1.1691,1.1692,1.16905,1.16911,21000000.0
2008-03-07 19:25:00,1.1693,1.1693,1.16882,1.16894,19200000.0
2008-03-07 19:26:00,1.16873,1.169,1.16873,1.16891,18600000.0
2008-03-07 19:27:00,1.16892,1.16915,1.16858,1.16915,16000000.0
2008-03-07 19:28:00,1.16881,1.16891,1.16866,1.16877,19200000.0
2008-03-07 19:29:00,1.16886,1.16927,1.16886,1.16899,10400000.0
2008-03-07 19:30:00,1.16882,1.16882,1.16794,1.16794,12200000.0
2008-03-07 19:31:00,1.16795,1.16883,1.16783,1.16868,38600000.0
2008-03-07 19:32:00,1.16824,1.16834,1.1679,1.16806,20000000.0
2008-03-07 19:33:00,1.16869,1.16869,1.16819,1.16819,6200000.0
2008-03-07 19:34:00,1.1681,1.16855,1.1681,1.16855,25200000.0
2008-03-07 19:35:00,1.16842,1.16868,1.16791,1.16803,21000000.0
2008-03-07 19:36:00,1.1677,1.16829,1.16766,1.16829,18800000.0
2008-03-07 19:37:00,1.16812,1.16848,1.16791,1.16791,12400000.0
2008-03-07 19:38:00,1.16806,1.16844,1.16802,1.16844,13000000.0
2008-03-07 19:39:00,1.16875,1.16886,1.16843,1.16852,10200000.0
2008-03-07 19:40:00,1.1693,1.16943,1.16902,1.16935,18000000.0
2008-03-07 19:41:00,1.16918,1.16918,1.16847,1.16847,7000000.0
2008-03-07 19:42:00,1.16842,1.16868,1.16842,1.16868,8600000.0
2008-03-07 19:43:00,1.1691,1.1691,1.169,1.169,12400000.0
2008-03-07 19:44:00,1.16884,1.16898,1.16857,1.16898,12400000.0
2008-03-07 19:45:00,1.1689,1.16906,1.16838,1.16906,9600000.0
2008-03-07 19:46:00,1.16846,1.16878,1.16828,1.16828,12400000.0
2008-03-07 19:47:00,1.16831,1.16862,1.16831,1.16848,11600000.0
2008-03-07 19:48:00,1.1695,1.17,1.1692,1.1695,24600000.0
2008-03-07 19:49:00,1.16855,1.16887,1.1681,1.16856,24600000.0
2008-03-07 19:50:00,1.16806,1.16849,1.16799,1.16805,18800000.0
2008-03-07 19:51:00,1.1682,1.16871,1.1681,1.16811,17200000.0
2008-03-07 19:52:00,1.16845,1.1687,1.16834,1.16853,9200000.0
2008-03-07 19:53:00,1.16904,1.16916,1.16875,1.16912,17800000.0
2008-03-07 19:54:00,1.16945,1.16945,1.1685,1.16852,10600000.0
2008-03-07 19:55:00,1.16828,1.16843,1.16762,1.16843,27400000.0
2008-03-07 19:56:00,1.16838,1.16854,1.1682,1.16821,8200000.0
2008-03-07 19:57:00,1.1682,1.16852,1.1682,1.16827,6200000.0
2008-03-07 19:58:00,1.16764,1.16823,1.16757,1.16823,9400000.0
2008-03-07 19:59:00,1.16804,1.16846,1.16784,1.16784,11800000.0
2008-03-07 20:00:00,1.16768,1.16814,1.16768,1.16777,18000000.0
2008-03-07 20:01:00,1.16766,1.16808,1.16761,1.16767,13000000.0
2008-03-07 20:02:00,1.16759,1.1679,1.16739,1.16763,17000000.0
2008-03-07 20:03:00,1.16784,1.16797,1.16766,1.16767,19400000.0
2008-03-07 20:04:00,1.16766,1.1681,1.16766,1.16785,15800000.0
2008-03-07 20:05:00,1.16799,1.16799,1.16755,1.1676,16200000.0
2008-03-07 20:06:00,1.16777,1.16783,1.16757,1.16757,22800000.0
2008-03-07 20:07:00,1.16793,1.16793,1.16752,1.16781,13200000.0
2008-03-07 20:08:00,1.16781,1.16801,1.16769,1.16769,14400000.0
2008-03-07 20:09:00,1.16776,1.16796,1.16734,1.16749,14000000.0
2008-03-07 20:10:00,1.16748,1.16753,1.16748,1.16753,2600000.0
2008-03-07 20:11:00,1.16765,1.1677,1.16743,1.16743,16800000.0
2008-03-07 20:12:00,1.16745,1.16764,1.16723,1.16732,17000000.0
2008-03-07 20:13:00,1.16732,1.16749,1.16726,1.16726,17800000.0
2008-03-07 20:14:00,1.16772,1.16815,1.16733,1.16778,14000000.0
2008-03-07 20:15:00,1.16785,1.16785,1.16735,1.16745,10000000.0
2008-03-07 20:16:00,1.16748,1.16821,1.16748,1.16821,21400000.0
2008-03-07 20:17:00,1.16791,1.16809,1.16759,1.16791,18000000.0
2008-03-07 20:18:00,1.16792,1.16792,1.16754,1.1676,14400000.0
2008-03-07 20:19:00,1.16744,1.16771,1.16729,1.16756,16200000.0
2008-03-07 20:20:00,1.16758,1.16758,1.16719,1.16725,13400000.0
2008-03-07 20:21:00,1.16739,1.16743,1.16725,1.16741,9600000.0
2008-03-07 20:22:00,1.16779,1.16783,1.16778,1.16783,4800000.0
2008-03-07 20:23:00,1.16725,1.16761,1.16725,1.16731,5200000.0
2008-03-07 20:24:00,1.16779,1.16779,1.16689,1.1675,16000000.0
2008-03-07 20:25:00,1.16783,1.16784,1.16698,1.16698,21600000.0
2008-03-07 20:26:00,1.16747,1.16775,1.16718,1.16719,11000000.0
2008-03-07 20:27:00,1.16729,1.16733,1.16703,1.16713,21000000.0
2008-03-07 20:28:00,1.16722,1.16725,1.16715,1.16725,8600000.0
2008-03-07 20:29:00,1.16792,1.16799,1.16738,1.16757,14600000.0
2008-03-07 20:30:00,1.16698,1.16771,1.16698,1.16733,9600000.0
2008-03-07 20:31:00,1.16774,1.16774,1.16727,1.1675,25600000.0
2008-03-07 20:32:00,1.1679,1.1679,1.16742,1.16742,7800000.0
2008-03-07 20:34:00,1.16721,1.1679,1.16715,1.1679,10000000.0
2008-03-07 20:35:00,1.16773,1.16805,1.16765,1.16799,18000000.0
2008-03-07 20:36:00,1.16765,1.16826,1.16755,1.16826,9200000.0
2008-03-07 20:37:00,1.16828,1.16828,1.1677,1.16796,13800000.0
2008-03-07 20:38:00,1.16801,1.16808,1.16787,1.16787,6800000.0
2008-03-07 20:39:00,1.16819,1.16872,1.16808,1.16872,7600000.0
2008-03-07 20:40:00,1.16846,1.16846,1.16815,1.16821,19200000.0
2008-03-07 20:41:00,1.16809,1.16815,1.16804,1.16812,19000000.0
2008-03-07 20:42:00,1.16805,1.16851,1.16794,1.16851,21800000.0
2008-03-07 20:43:00,1.16869,1.16909,1.16845,1.16845,9400000.0
2008-03-07 20:44:00,1.16884,1.16897,1.16862,1.16862,28800000.0
2008-03-07 20:45:00,1.16869,1.1694,1.16869,1.1694,11800000.0
2008-03-07 20:46:00,1.16942,1.16985,1.16942,1.16985,14400000.0
2008-03-07 20:47:00,1.16943,1.1696,1.16909,1.16916,12200000.0
2008-03-07 20:48:00,1.1692,1.16941,1.16906,1.16912,10600000.0
2008-03-07 20:49:00,1.1688,1.1688,1.1683,1.1686,14600000.0
2008-03-07 20:50:00,1.16908,1.16908,1.16858,1.16858,14600000.0
2008-03-07 20:51:00,1.16872,1.16881,1.16872,1.16881,3000000.0
2008-03-07 20:52:00,1.1681,1.1686,1.1681,1.1686,11600000.0
2008-03-07 20:53:00,1.16906,1.16941,1.16853,1.16853,11600000.0
2008-03-07 20:54:00,1.16885,1.16885,1.16827,1.16877,24200000.0
2008-03-07 20:55:00,1.16935,1.16935,1.16883,1.16883,19600000.0
2008-03-07 20:56:00,1.16888,1.16895,1.16878,1.16891,13800000.0
2008-03-07 20:57:00,1.16882,1.16924,1.16868,1.16893,17800000.0
2008-03-07 20:58:00,1.16898,1.16909,1.16882,1.16898,12000000.0
2008-03-07 20:59:00,1.16892,1.16922,1.16881,1.16894,8000000.0
2008-03-07 21:00:00,1.1688,1.16923,1.1688,1.16886,20200000.0
2008-03-07 21:01:00,1.16911,1.16934,1.16911,1.16934,6800000.0
2008-03-07 21:02:00,1.16925,1.16942,1.16905,1.16906,17400000.0
2008-03-07 21:03:00,1.16896,1.16917,1.16893,1.16893,8600000.0
2008-03-07 21:04:00,1.16891,1.16891,1.16873,1.16877,9800000.0
2008-03-07 21:05:00,1.16898,1.16924,1.16888,1.16913,24600000.0
2008-03-07 21:06:00,1.16905,1.1691,1.16905,1.1691,3200000.0
2008-03-07 21:07:00,1.16946,1.16951,1.16886,1.16886,16000000.0
2008-03-07 21:08:00,1.16863,1.1687,1.16857,1.1686,9800000.0
2008-03-07 21:09:00,1.16841,1.1688,1.16841,1.1688,19800000.0
2008-03-07 21:10:00,1.16903,1.16934,1.1688,1.16907,18000000.0
2008-03-07 21:11:00,1.16922,1.16936,1.16881,1.16902,22200000.0
2008-03-07 21:12:00,1.16893,1.16921,1.1688,1.16882,19000000.0
2008-03-07 21:13:00,1.16879,1.16879,1.16833,1.16833,20200000.0
2008-03-07 21:14:00,1.16826,1.16903,1.1682,1.16843,17800000.0
2008-03-07 21:15:00,1.16831,1.16831,1.16785,1.16788,21600000.0
2008-03-07 21:16:00,1.1678,1.16796,1.16777,1.16788,10600000.0
2008-03-07 21:17:00,1.16772,1.16809,1.16742,1.16773,10400000.0
2008-03-07 21:18:00,1.168,1.168,1.1672,1.1673,14000000.0
2008-03-07 21:19:00,1.16794,1.16854,1.16794,1.16854,14000000.0
2008-03-07 21:20:00,1.16859,1.16859,1.16827,1.16834,7800000.0
2008-03-07 21:21:00,1.16881,1.16921,1.16874,1.16898,11400000.0
2008-03-07 21:22:00,1.16908,1.1696,1.16903,1.1692,9800000.0
2008-03-07 21:23:00,1.1693,1.16931,1.1691,1.16931,26200000.0
2008-03-07 21:24:00,1.16914,1.16928,1.16897,1.16928,11200000.0
2008-03-07 21:25:00,1.1674,1.1677,1.1672,1.1672,6200000.0
2008-03-07 21:26:00,1.1673,1.1685,1.1667,1.1674,6200000.0
2008-03-07 21:27:00,1.16863,1.16863,1.16836,1.16836,6200000.0
2008-03-07 21:28:00,1.16844,1.16882,1.16833,1.16841,18000000.0
2008-03-07 21:29:00,1.16832,1.16881,1.16832,1.16842,25600000.0
2008-03-07 21:30:00,1.16873,1.16881,1.16852,1.16881,7000000.0
2008-03-07 21:31:00,1.16827,1.16852,1.16801,1.16852,14200000.0
2008-03-07 21:32:00,1.16848,1.16848,1.16828,1.16828,2600000.0
2008-03-07 21:33:00,1.1683,1.16849,1.16822,1.16823,20200000.0
2008-03-07 21:34:00,1.1669,1.1669,1.1667,1.1667,14200000.0
2008-03-07 21:35:00,1.16844,1.16855,1.16801,1.16816,14200000.0
2008-03-07 21:36:00,1.16749,1.16774,1.16733,1.16745,12400000.0
2008-03-07 21:37:00,1.16754,1.16808,1.16734,1.16808,14800000.0
2008-03-07 21:38:00,1.16803,1.16811,1.16788,1.16789,10600000.0
2008-03-07 21:39:00,1.16813,1.16813,1.16719,1.16773,16000000.0
2008-03-07 21:40:00,1.16772,1.16821,1.16772,1.16776,9800000.0
2008-03-07 21:41:00,1.16799,1.16868,1.1679,1.16824,37400000.0
2008-03-07 21:42:00,1.16823,1.16867,1.16809,1.16867,12600000.0
2008-03-07 21:43:00,1.16837,1.1685,1.16827,1.16836,16400000.0
2008-03-07 21:44:00,1.16852,1.1686,1.16826,1.16826,18800000.0
2008-03-07 21:45:00,1.16819,1.16878,1.16772,1.16799,11800000.0
2008-03-07 21:46:00,1.16846,1.16846,1.16821,1.16836,10600000.0
2008-03-07 21:47:00,1.1665,1.1665,1.1663,1.1665,6800000.0
2008-03-07 21:48:00,1.16818,1.16855,1.1681,1.16818,6800000.0
2008-03-07 21:49:00,1.16803,1.16846,1.168,1.1682,14600000.0
2008-03-07 21:50:00,1.16814,1.16814,1.16785,1.16793,13600000.0
2008-03-07 21:51:00,1.16781,1.16794,1.16767,1.16767,7200000.0
2008-03-07 21:52:00,1.16775,1.16802,1.1677,1.16802,9600000.0
2008-03-07 21:53:00,1.16772,1.16799,1.16743,1.1677,17800000.0
2008-03-07 21:54:00,1.16778,1.16831,1.16765,1.16827,9400000.0
2008-03-07 21:55:00,1.16826,1.1684,1.16784,1.1684,11800000.0
2008-03-07 21:56:00,1.16794,1.16826,1.16784,1.16803,10200000.0
2008-03-07 21:57:00,1.16821,1.16821,1.16768,1.16795,9600000.0
2008-03-07 21:58:00,1.16788,1.16836,1.16752,1.16836,10800000.0
2008-03-07 21:59:00,1.16828,1.16828,1.16755,1.16768,10400000.0
2008-03-07 22:00:00,1.16758,1.16792,1.16728,1.16728,5800000.0
2008-03-07 22:01:00,1.16741,1.16741,1.16699,1.1671,13000000.0
2008-03-07 22:02:00,1.16717,1.16717,1.16676,1.16676,13600000.0
2008-03-07 22:03:00,1.16726,1.16771,1.16726,1.16752,10000000.0
2008-03-07 22:04:00,1.16783,1.16815,1.16761,1.16782,9800000.0
2008-03-07 22:05:00,1.16752,1.1679,1.16721,1.16782,6800000.0
2008-03-07 22:06:00,1.16755,1.16802,1.16744,1.16744,10600000.0
2008-03-07 22:07:00,1.16711,1.16711,1.16707,1.16707,2600000.0
2008-03-07 22:10:00,1.16719,1.16747,1.16715,1.16747,12200000.0
2008-03-07 22:11:00,1.16694,1.16734,1.16694,1.16715,13600000.0
2008-03-07 22:12:00,1.16771,1.16771,1.16704,1.16704,17200000.0
2008-03-07 22:13:00,1.16696,1.16729,1.16694,1.16729,19000000.0
2008-03-07 22:14:00,1.16732,1.16788,1.16711,1.16756,19400000.0
2008-03-07 22:15:00,1.16772,1.16772,1.16721,1.16728,19200000.0
2008-03-07 22:16:00,1.16739,1.16764,1.16705,1.1672,8800000.0
2008-03-07 22:17:00,1.16718,1.16757,1.16708,1.16718,12600000.0
2008-03-07 22:18:00,1.16698,1.16736,1.16685,1.16703,15600000.0
2008-03-07 22:19:00,1.16683,1.16711,1.16596,1.16618,15400000.0
2008-03-07 22:20:00,1.16636,1.16677,1.16636,1.16662,16000000.0
2008-03-07 22:21:00,1.16666,1.16666,1.16613,1.16628,12600000.0
2008-03-07 22:22:00,1.16637,1.16637,1.16627,1.16627,9600000.0
2008-03-07 22:23:00,1.16685,1.16766,1.16685,1.16737,11400000.0
2008-03-07 22:24:00,1.16767,1.16767,1.16648,1.16648,8400000.0
2008-03-07 22:25:00,1.16659,1.16676,1.16654,1.16676,8000000.0
2008-03-07 22:26:00,1.1668,1.16702,1.16647,1.16674,21200000.0
2008-03-07 22:27:00,1.16655,1.16665,1.16655,1.16659,10800000.0
2008-03-07 22:28:00,1.16624,1.16624,1.16585,1.16609,7200000.0
2008-03-07 22:29:00,1.16588,1.16623,1.16588,1.16595,15800000.0
2008-03-07 22:30:00,1.16625,1.16667,1.16607,1.16664,12200000.0
2008-03-07 22:31:00,1.16628,1.16674,1.16616,1.16616,7400000.0
2008-03-07 22:32:00,1.16603,1.16636,1.16597,1.16597,20000000.0
2008-03-07 22:33:00,1.16591,1.16631,1.16566,1.16631,16800000.0
2008-03-07 22:34:00,1.16636,1.16636,1.16603,1.16623,9600000.0
2008-03-07 22:35:00,1.16628,1.16633,1.16597,1.16615,15600000.0
2008-03-07 22:36:00,1.16634,1.16634,1.1658,1.1658,13200000.0
2008-03-07 22:37:00,1.16611,1.16669,1.16577,1.16619,8000000.0
2008-03-07 22:38:00,1.16624,1.16644,1.16619,1.16619,11000000.0
2008-03-07 22:39:00,1.16625,1.16653,1.16614,1.16653,20600000.0
2008-03-07 22:40:00,1.16632,1.16632,1.16613,1.16613,2600000.0
2008-03-07 22:41:00,1.16611,1.16612,1.16597,1.16597,6200000.0
2008-03-07 22:42:00,1.1676,1.1676,1.1674,1.1675,5600000.0
2008-03-07 22:43:00,1.1672,1.1673,1.1672,1.1673,5600000.0
2008-03-07 22:44:00,1.1674,1.1674,1.1671,1.1671,5600000.0
2008-03-07 22:45:00,1.16576,1.16601,1.16576,1.16582,5600000.0
2008-03-07 22:46:00,1.1658,1.16615,1.16569,1.16615,16800000.0
2008-03-07 22:47:00,1.16594,1.16594,1.16546,1.1657,21000000.0
2008-03-07 22:48:00,1.16587,1.16606,1.16552,1.16606,24000000.0
2008-03-07 22:49:00,1.16575,1.1659,1.16569,1.16589,6800000.0
2008-03-07 22:50:00,1.16548,1.16586,1.16546,1.16586,17400000.0
2008-03-07 22:51:00,1.16568,1.16616,1.16568,1.16611,20200000.0
2008-03-07 22:52:00,1.16605,1.16614,1.16597,1.16598,15800000.0
2008-03-07 22:53:00,1.16588,1.16641,1.16588,1.16611,7600000.0
2008-03-07 22:54:00,1.1675,1.1681,1.1675,1.1681,14400000.0
2008-03-07 22:55:00,1.16616,1.16645,1.16599,1.16619,14400000.0
2008-03-07 22:56:00,1.16612,1.1665,1.16608,1.16638,10800000.0
2008-03-07 22:57:00,1.16648,1.16676,1.16636,1.16648,15600000.0
2008-03-07 22:58:00,1.16648,1.16649,1.16618,1.16632,13800000.0
2008-03-07 22:59:00,1.16628,1.16651,1.16628,1.16641,8800000.0
2008-03-07 23:00:00,1.16643,1.16669,1.16643,1.16666,16800000.0
2008-03-07 23:01:00,1.16659,1.16695,1.16659,1.16673,5200000.0
2008-03-07 23:02:00,1.16719,1.16719,1.16686,1.16686,10800000.0
2008-03-07 23:03:00,1.167,1.167,1.16699,1.16699,4800000.0
2008-03-07 23:04:00,1.16667,1.16692,1.16667,1.16675,16600000.0
2008-03-07 23:05:00,1.16666,1.16681,1.16651,1.16653,15600000.0
2008-03-07 23:12:00,1.16638,1.16719,1.16638,1.16695,6800000.0
2008-03-07 23:14:00,1.16666,1.16731,1.16652,1.16652,11200000.0
2008-03-07 23:15:00,1.16673,1.16709,1.16673,1.16709,2000000.0
2008-03-07 23:17:00,1.16697,1.16697,1.16692,1.16692,12800000.0
2008-03-07 23:19:00,1.16706,1.16739,1.16676,1.16719,24000000.0
2008-03-07 23:20:00,1.16716,1.16716,1.16697,1.16697,3200000.0
2008-03-07 23:21:00,1.16719,1.16741,1.16685,1.16741,10000000.0
2008-03-07 23:22:00,1.16721,1.16726,1.16721,1.16726,3200000.0
2008-03-07 23:23:00,1.1674,1.1679,1.16731,1.16763,18000000.0
2008-03-07 23:24:00,1.16739,1.16739,1.16701,1.16708,10800000.0
2008-03-07 23:25:00,1.16731,1.16768,1.16726,1.16726,11000000.0
2008-03-07 23:26:00,1.16717,1.16828,1.16717,1.16804,8800000.0
2008-03-07 23:27:00,1.16758,1.1682,1.16758,1.1682,9200000.0
2008-03-07 23:28:00,1.16873,1.16903,1.16843,1.16843,8600000.0
2008-03-07 23:29:00,1.1683,1.16875,1.16812,1.16847,17000000.0
2008-03-07 23:30:00,1.16862,1.16882,1.16848,1.16849,16400000.0
2008-03-07 23:31:00,1.16877,1.16877,1.16841,1.16841,13000000.0
2008-03-07 23:32:00,1.16875,1.16884,1.16829,1.16868,10800000.0
2008-03-07 23:34:00,1.16846,1.16896,1.16846,1.16859,7400000.0
2008-03-07 23:35:00,1.16873,1.16873,1.16813,1.16843,6400000.0
2008-03-07 23:36:00,1.16881,1.16903,1.16867,1.16867,23800000.0
2008-03-07 23:38:00,1.1689,1.1689,1.16863,1.16877,17600000.0
2008-03-07 23:39:00,1.16842,1.16844,1.16796,1.16796,10000000.0
2008-03-07 23:40:00,1.16771,1.16782,1.16763,1.16769,17400000.0
2008-03-07 23:41:00,1.16783,1.16783,1.16705,1.16714,7600000.0
2008-03-07 23:42:00,1.16711,1.16726,1.16697,1.16697,8600000.0
2008-03-07 23:43:00,1.16647,1.16677,1.16641,1.16656,14800000.0
2008-03-07 23:45:00,1.16643,1.16668,1.16606,1.1663,23200000.0
2008-03-07 23:47:00,1.1664,1.16686,1.1664,1.1665,10800000.0
2008-03-07 23:48:00,1.16653,1.16668,1.16653,1.16668,4800000.0
2008-03-07 23:49:00,1.16687,1.16716,1.1666,1.1666,9400000.0
2008-03-07 23:50:00,1.16652,1.16652,1.16616,1.16616,10600000.0
2008-03-07 23:51:00,1.1664,1.16673,1.1664,1.16654,7400000.0
2008-03-07 23:52:00,1.16643,1.16756,1.16641,1.16756,11800000.0
2008-03-07 23:53:00,1.1678,1.16818,1.1678,1.16817,25200000.0
2008-03-07 23:54:00,1.16778,1.16778,1.16744,1.16744,9200000.0
2008-03-07 23:55:00,1.1674,1.1674,1.167,1.16712,10200000.0
2008-03-07 23:56:00,1.16669,1.16669,1.16617,1.16658,14000000.0
2008-03-07 23:58:00,1.16635,1.16635,1.16595,1.16598,17800000.0
2008-03-07 23:59:00,1.16612,1.16612,1.16599,1.16599,3200000.0
2008-03-10 00:01:00,1.16621,1.16793,1.16621,1.16771,18400000.0
2008-03-10 00:02:00,1.16824,1.1683,1.16809,1.16817,25400000.0
2008-03-10 00:03:00,1.16837,1.16837,1.16802,1.1681,20800000.0
2008-03-10 00:04:00,1.16826,1.16826,1.16766,1.1682,16800000.0
2008-03-10 00:05:00,1.16821,1.16864,1.16793,1.16864,13800000.0
2008-03-10 00:06:00,1.16851,1.16871,1.1683,1.1686,7800000.0
2008-03-10 00:07:00,1.16924,1.16924,1.16844,1.16857,14800000.0
2008-03-10 00:08:00,1.1709,1.1709,1.1709,1.1709,18600000.0
2008-03-10 00:09:00,1.16892,1.16898,1.16881,1.16881,18600000.0
2008-03-10 00:10:00,1.16878,1.16924,1.16878,1.16908,21200000.0
2008-03-10 00:11:00,1.1706,1.1707,1.1704,1.1707,10600000.0
2008-03-10 00:12:00,1.16907,1.16907,1.16883,1.16888,10600000.0
2008-03-10 00:13:00,1.16884,1.16926,1.16884,1.16891,17400000.0
2008-03-10 00:14:00,1.1716,1.1716,1.1711,1.1713,11400000.0
2008-03-10 00:15:00,1.16924,1.16925,1.16914,1.16914,11400000.0
2008-03-10 00:16:00,1.16912,1.1694,1.16902,1.1694,10400000.0
2008-03-10 00:17:00,1.1694,1.16961,1.16924,1.1693,14400000.0
2008-03-10 00:18:00,1.16927,1.16927,1.16897,1.16908,12800000.0
2008-03-10 00:19:00,1.16923,1.16937,1.16899,1.16937,12200000.0
2008-03-10 00:20:00,1.16944,1.16944,1.16908,1.16913,17800000.0
2008-03-10 00:21:00,1.16916,1.16951,1.169,1.16926,16800000.0
2008-03-10 00:22:00,1.16924,1.1699,1.16924,1.16933,12600000.0
2008-03-10 00:23:00,1.16942,1.16988,1.16942,1.1697,24400000.0
2008-03-10 00:24:00,1.1709,1.1709,1.1707,1.1707,13000000.0
2008-03-10 00:25:00,1.16987,1.16987,1.16971,1.16986,13000000.0
2008-03-10 00:26:00,1.1705,1.1707,1.1703,1.1703,10000000.0
2008-03-10 00:27:00,1.16978,1.16996,1.16958,1.16961,10000000.0
2008-03-10 00:28:00,1.16964,1.16969,1.16947,1.16947,4800000.0
2008-03-10 00:29:00,1.16954,1.1697,1.16927,1.16947,14800000.0
2008-03-10 00:31:00,1.16957,1.16984,1.16957,1.16962,12200000.0
2008-03-10 00:32:00,1.16967,1.17007,1.16955,1.16955,12000000.0
2008-03-10 00:33:00,1.1709,1.1714,1.1706,1.1709,2600000.0
2008-03-10 00:34:00,1.16997,1.16997,1.16992,1.16992,2600000.0
2008-03-10 00:35:00,1.16955,1.16995,1.16954,1.16984,9400000.0
2008-03-10 00:36:00,1.16988,1.17003,1.16987,1.17003,4200000.0
2008-03-10 00:37:00,1.1709,1.1709,1.1704,1.1707,15800000.0
2008-03-10 00:38:00,1.16979,1.17,1.16961,1.16979,15800000.0
2008-03-10 00:39:00,1.16968,1.16968,1.16922,1.16922,4800000.0
2008-03-10 00:40:00,1.16966,1.16966,1.1694,1.16955,9400000.0
2008-03-10 00:41:00,1.16919,1.16976,1.16919,1.16942,18000000.0
2008-03-10 00:42:00,1.16931,1.16934,1.16893,1.16934,10800000.0
2008-03-10 00:43:00,1.16931,1.16932,1.1688,1.1688,14200000.0
2008-03-10 00:44:00,1.16866,1.16891,1.16864,1.16891,8600000.0
2008-03-10 00:45:00,1.169,1.16925,1.16875,1.16918,11600000.0
2008-03-10 00:46:00,1.16923,1.16941,1.16907,1.16924,26200000.0
2008-03-10 00:47:00,1.16915,1.16947,1.16877,1.16915,15800000.0
2008-03-10 00:48:00,1.1691,1.16933,1.16878,1.16913,21200000.0
2008-03-10 00:49:00,1.16962,1.16972,1.1692,1.16959,20200000.0
2008-03-10 00:50:00,1.16975,1.17005,1.16968,1.16976,9200000.0
2008-03-10 00:51:00,1.17,1.17012,1.16979,1.16984,9200000.0
2008-03-10 00:52:00,1.17043,1.17043,1.17006,1.17031,4200000.0
2008-03-10 00:53:00,1.16993,1.17063,1.16993,1.17063,19800000.0
2008-03-10 00:54:00,1.17022,1.17048,1.17006,1.17041,23800000.0
2008-03-10 00:55:00,1.17034,1.17034,1.16974,1.16985,32200000.0
2008-03-10 00:56:00,1.16964,1.1703,1.16961,1.16977,9000000.0
2008-03-10 00:57:00,1.16979,1.16979,1.16938,1.16938,6200000.0
2008-03-10 00:58:00,1.1709,1.1709,1.1707,1.1709,33400000.0
2008-03-10 00:59:00,1.16949,1.16949,1.16902,1.16923,33400000.0
2008-03-10 01:01:00,1.16924,1.16978,1.16924,1.16978,10000000.0
2008-03-10 01:02:00,1.16965,1.16992,1.16962,1.16992,12000000.0
2008-03-10 01:03:00,1.16978,1.1704,1.16978,1.1704,10600000.0
2008-03-10 01:04:00,1.17018,1.17049,1.17018,1.1704,8400000.0
2008-03-10 01:05:00,1.17018,1.17063,1.17007,1.17026,11600000.0
2008-03-10 01:06:00,1.17032,1.17062,1.17018,1.17062,14000000.0
2008-03-10 01:07:00,1.17063,1.17071,1.17004,1.17071,9400000.0
2008-03-10 01:08:00,1.17031,1.17041,1.1699,1.17021,15600000.0
2008-03-10 01:09:00,1.17005,1.17045,1.17001,1.17012,11600000.0
2008-03-10 01:10:00,1.16995,1.17015,1.16973,1.1699,25400000.0
2008-03-10 01:11:00,1.16999,1.17032,1.16983,1.17032,21000000.0
2008-03-10 01:12:00,1.17078,1.17095,1.17049,1.17083,9800000.0
2008-03-10 01:13:00,1.17078,1.17095,1.17066,1.17079,16600000.0
2008-03-10 01:14:00,1.17061,1.17097,1.1706,1.17072,26600000.0
2008-03-10 01:15:00,1.1705,1.1707,1.17,1.1704,3600000.0
2008-03-10 01:16:00,1.17079,1.17079,1.1702,1.1702,3600000.0
2008-03-10 01:17:00,1.17014,1.17031,1.17009,1.17031,5000000.0
2008-03-10 01:18:00,1.17057,1.17101,1.17053,1.17054,23200000.0
2008-03-10 01:19:00,1.17089,1.17092,1.17043,1.1708,8400000.0
2008-03-10 01:20:00,1.1713,1.1713,1.1711,1.1711,15200000.0
2008-03-10 01:21:00,1.1709,1.1714,1.1709,1.1712,15200000.0
2008-03-10 01:23:00,1.1715,1.1716,1.1715,1.1716,15200000.0
2008-03-10 01:24:00,1.1715,1.1715,1.1709,1.1712,15200000.0
2008-03-10 01:25:00,1.17026,1.17041,1.17025,1.1704,15200000.0
2008-03-10 01:26:00,1.17032,1.17033,1.16977,1.16978,21800000.0
2008-03-10 01:27:00,1.16972,1.16972,1.16927,1.16927,21200000.0
2008-03-10 01:28:00,1.16937,1.16937,1.16927,1.16927,2600000.0
2008-03-10 01:29:00,1.16979,1.17004,1.16979,1.16986,12000000.0
2008-03-10 01:30:00,1.16981,1.17013,1.16969,1.16969,12800000.0
2008-03-10 01:31:00,1.17016,1.1702,1.17001,1.1701,7000000.0
2008-03-10 01:32:00,1.16971,1.16971,1.16971,1.16971,2000000.0
2008-03-10 01:33:00,1.17038,1.17044,1.17022,1.17038,9200000.0
2008-03-10 01:34:00,1.17016,1.17047,1.17016,1.17018,10800000.0
2008-03-10 01:35:00,1.17002,1.17023,1.17,1.17013,7600000.0
2008-03-10 01:36:00,1.1709,1.1712,1.1709,1.1709,8200000.0
2008-03-10 01:37:00,1.17059,1.17067,1.17023,1.17049,8200000.0
2008-03-10 01:38:00,1.16986,1.17051,1.16986,1.17014,32400000.0
2008-03-10 01:39:00,1.17041,1.17082,1.1703,1.17053,13600000.0
2008-03-10 01:40:00,1.17044,1.1708,1.17044,1.17076,5000000.0
2008-03-10 01:41:00,1.17128,1.17151,1.17103,1.1714,7600000.0
2008-03-10 01:42:00,1.17154,1.17154,1.17067,1.17111,12400000.0
2008-03-10 01:43:00,1.17071,1.17094,1.17045,1.17094,7400000.0
2008-03-10 01:44:00,1.1705,1.17071,1.17026,1.17026,17600000.0
2008-03-10 01:45:00,1.17081,1.17084,1.17025,1.17056,12600000.0
2008-03-10 01:46:00,1.17059,1.17061,1.17033,1.17061,13200000.0
2008-03-10 01:47:00,1.17024,1.17057,1.17023,1.17057,10600000.0
2008-03-10 01:48:00,1.17047,1.1707,1.17037,1.17037,13000000.0
2008-03-10 01:49:00,1.17099,1.1711,1.17062,1.17062,7600000.0
2008-03-10 01:50:00,1.1712,1.1715,1.1709,1.1709,13800000.0
2008-03-10 01:51:00,1.17073,1.17105,1.17045,1.17105,13800000.0
2008-03-10 01:52:00,1.17027,1.17114,1.16994,1.17047,9200000.0
2008-03-10 01:53:00,1.17032,1.17068,1.17016,1.1704,22800000.0
2008-03-10 01:54:00,1.17036,1.17086,1.17002,1.17022,19400000.0
2008-03-10 01:55:00,1.1702,1.17029,1.16997,1.17014,10600000.0
2008-03-10 01:56:00,1.1714,1.1715,1.1711,1.1711,17400000.0
2008-03-10 01:57:00,1.1712,1.1714,1.1709,1.1714,17400000.0
2008-03-10 01:58:00,1.1713,1.1726,1.1711,1.1718,17400000.0
2008-03-10 01:59:00,1.17031,1.17032,1.17008,1.17021,17400000.0
2008-03-10 02:00:00,1.17012,1.17012,1.16977,1.17002,10000000.0
2008-03-10 02:01:00,1.17016,1.17016,1.1699,1.16999,14400000.0
2008-03-10 02:02:00,1.17016,1.17016,1.16946,1.17003,15600000.0
2008-03-10 02:03:00,1.16994,1.17023,1.16994,1.17023,16600000.0
2008-03-10 02:04:00,1.17016,1.17037,1.1701,1.17028,9400000.0
2008-03-10 02:05:00,1.17015,1.17078,1.16997,1.17011,10400000.0
2008-03-10 02:06:00,1.17015,1.17019,1.17005,1.17005,26600000.0
2008-03-10 02:07:00,1.17013,1.17083,1.16999,1.17009,16600000.0
2008-03-10 02:08:00,1.17065,1.17065,1.16982,1.17004,21000000.0
2008-03-10 02:09:00,1.17013,1.17049,1.1701,1.17049,14400000.0
2008-03-10 02:10:00,1.16947,1.17017,1.16947,1.17017,12600000.0
2008-03-10 02:11:00,1.16999,1.17043,1.16999,1.17016,20800000.0
2008-03-10 02:13:00,1.17069,1.1707,1.17035,1.17044,13800000.0
2008-03-10 02:14:00,1.1704,1.1705,1.1704,1.1704,14800000.0
2008-03-10 02:15:00,1.16992,1.1703,1.16987,1.16987,14800000.0
2008-03-10 02:16:00,1.16994,1.16995,1.16994,1.16995,2000000.0
2008-03-10 02:17:00,1.1707,1.17095,1.17041,1.17095,23000000.0
2008-03-10 02:18:00,1.17061,1.17116,1.17032,1.17108,15200000.0
2008-03-10 02:19:00,1.1702,1.1703,1.1701,1.1701,2600000.0
2008-03-10 02:20:00,1.1711,1.1711,1.17081,1.17081,2600000.0
2008-03-10 02:21:00,1.17069,1.17115,1.17053,1.17053,15000000.0
2008-03-10 02:22:00,1.17,1.1702,1.1699,1.1699,9400000.0
2008-03-10 02:23:00,1.17079,1.17106,1.17067,1.17106,9400000.0
2008-03-10 02:24:00,1.17116,1.17116,1.17085,1.17085,8800000.0
2008-03-10 02:25:00,1.17081,1.17104,1.17065,1.17065,17000000.0
2008-03-10 02:26:00,1.17073,1.17073,1.17041,1.17062,10600000.0
2008-03-10 02:27:00,1.1699,1.1699,1.1699,1.1699,15400000.0
2008-03-10 02:28:00,1.17066,1.17066,1.17037,1.17037,15400000.0
2008-03-10 02:29:00,1.17043,1.17093,1.17043,1.17061,7200000.0
2008-03-10 02:30:00,1.17064,1.17074,1.17048,1.17054,12200000.0
2008-03-10 02:31:00,1.1709,1.1709,1.1705,1.1705,7800000.0
2008-03-10 02:32:00,1.17038,1.17058,1.17038,1.17058,7800000.0
2008-03-10 02:33:00,1.17055,1.17083,1.17055,1.17083,4800000.0
2008-03-10 02:34:00,1.1706,1.17074,1.17049,1.17049,10200000.0
2008-03-10 02:35:00,1.17084,1.17084,1.17013,1.17017,22600000.0
2008-03-10 02:36:00,1.17046,1.17102,1.17038,1.1709,14200000.0
2008-03-10 02:38:00,1.17072,1.17072,1.17011,1.17038,13800000.0
2008-03-10 02:39:00,1.17036,1.17044,1.17031,1.17037,9600000.0
2008-03-10 02:40:00,1.17068,1.17087,1.17037,1.17087,10200000.0
2008-03-10 02:41:00,1.1707,1.17115,1.1707,1.17081,25000000.0
2008-03-10 02:42:00,1.17082,1.17082,1.17064,1.17078,8600000.0
2008-03-10 02:44:00,1.17053,1.17072,1.17,1.17046,13000000.0
2008-03-10 02:45:00,1.17048,1.17074,1.1704,1.17051,13200000.0
2008-03-10 02:46:00,1.17083,1.17096,1.17044,1.17053,14400000.0
2008-03-10 02:47:00,1.17089,1.17123,1.17084,1.17123,10800000.0
2008-03-10 02:48:00,1.17108,1.17115,1.1706,1.17094,6800000.0
2008-03-10 02:49:00,1.17098,1.17115,1.17067,1.17081,13400000.0
2008-03-10 02:50:00,1.17071,1.17074,1.17039,1.17039,11000000.0
2008-03-10 02:51:00,1.17071,1.17091,1.17019,1.17058,21200000.0
2008-03-10 02:52:00,1.17054,1.1709,1.17008,1.1709,26600000.0
2008-03-10 02:53:00,1.17087,1.17087,1.17042,1.17052,9400000.0
2008-03-10 02:54:00,1.17052,1.17088,1.17036,1.17052,19400000.0
2008-03-10 02:55:00,1.17075,1.17097,1.17061,1.17061,21000000.0
2008-03-10 02:56:00,1.17098,1.171,1.17063,1.17063,15400000.0
2008-03-10 02:57:00,1.1708,1.17106,1.17067,1.17067,11800000.0
2008-03-10 02:58:00,1.17107,1.17159,1.17103,1.17103,9000000.0
2008-03-10 02:59:00,1.17149,1.17149,1.17082,1.17142,24000000.0
2008-03-10 03:00:00,1.17122,1.1714,1.17077,1.17098,28600000.0
2008-03-10 03:01:00,1.1709,1.1712,1.1707,1.1707,6200000.0
2008-03-10 03:02:00,1.17086,1.17112,1.17086,1.17112,6200000.0
2008-03-10 03:03:00,1.1709,1.1713,1.1709,1.1711,24000000.0
2008-03-10 03:04:00,1.17086,1.17122,1.17077,1.17122,24000000.0
2008-03-10 03:05:00,1.17109,1.17109,1.17064,1.17083,14600000.0
2008-03-10 03:06:00,1.17038,1.17083,1.17038,1.17058,13400000.0
2008-03-10 03:07:00,1.17069,1.17072,1.17038,1.17072,13800000.0
2008-03-10 03:08:00,1.16991,1.17034,1.16991,1.17034,7600000.0
2008-03-10 03:09:00,1.17009,1.17017,1.16986,1.16995,12800000.0
2008-03-10 03:10:00,1.1698,1.1702,1.16947,1.1702,12400000.0
2008-03-10 03:11:00,1.17003,1.17026,1.16982,1.17017,21600000.0
2008-03-10 03:12:00,1.1706,1.1707,1.1706,1.1706,18400000.0
2008-03-10 03:13:00,1.17045,1.17056,1.17023,1.17041,18400000.0
2008-03-10 03:14:00,1.1701,1.17014,1.1701,1.17014,8800000.0
2008-03-10 03:15:00,1.17019,1.17026,1.16996,1.17008,7600000.0
2008-03-10 03:16:00,1.17002,1.17038,1.17002,1.17028,9000000.0
2008-03-10 03:17:00,1.17029,1.17029,1.16979,1.17016,16400000.0
2008-03-10 03:18:00,1.17004,1.17032,1.16975,1.16976,20000000.0
2008-03-10 03:19:00,1.17011,1.17014,1.16996,1.17014,10000000.0
2008-03-10 03:20:00,1.16962,1.17,1.16962,1.17,14000000.0
2008-03-10 03:21:00,1.16999,1.17015,1.16979,1.16984,9600000.0
2008-03-10 03:22:00,1.16995,1.17044,1.16972,1.1702,13200000.0
2008-03-10 03:23:00,1.1707,1.1707,1.1701,1.1702,11200000.0
2008-03-10 03:24:00,1.16955,1.16971,1.16933,1.16933,11200000.0
2008-03-10 03:25:00,1.16981,1.16991,1.16981,1.16991,4000000.0
2008-03-10 03:26:00,1.16959,1.16971,1.16959,1.16967,3600000.0
2008-03-10 03:27:00,1.16967,1.17014,1.16962,1.16962,7400000.0
2008-03-10 03:28:00,1.16958,1.16984,1.16958,1.16974,13200000.0
2008-03-10 03:29:00,1.17022,1.17022,1.16968,1.16988,19200000.0
2008-03-10 03:30:00,1.17007,1.17054,1.17007,1.1704,14400000.0
2008-03-10 03:31:00,1.1709,1.1709,1.1707,1.1707,9600000.0
2008-03-10 03:32:00,1.17046,1.17046,1.1702,1.1702,9600000.0
2008-03-10 03:33:00,1.17019,1.1704,1.16999,1.17017,6200000.0
2008-03-10 03:34:00,1.17007,1.17025,1.17002,1.17025,20800000.0
2008-03-10 03:35:00,1.1709,1.1709,1.1709,1.1709,13600000.0
2008-03-10 03:36:00,1.17014,1.17038,1.16996,1.16998,13600000.0
2008-03-10 03:37:00,1.1713,1.1713,1.1712,1.1712,20800000.0
2008-03-10 03:39:00,1.16996,1.17029,1.16996,1.17016,20800000.0
2008-03-10 03:40:00,1.1714,1.1714,1.1712,1.1713,4800000.0
2008-03-10 03:41:00,1.1712,1.1713,1.1712,1.1713,4800000.0
2008-03-10 03:42:00,1.17002,1.17017,1.16981,1.16981,4800000.0
2008-03-10 03:43:00,1.16978,1.16978,1.1696,1.1696,2600000.0
2008-03-10 03:44:00,1.1712,1.1713,1.1711,1.1712,19800000.0
2008-03-10 03:45:00,1.1711,1.1712,1.1709,1.1709,19800000.0
2008-03-10 03:46:00,1.16967,1.17006,1.16967,1.16986,19800000.0
2008-03-10 03:47:00,1.1704,1.1705,1.1702,1.1702,9600000.0
2008-03-10 03:48:00,1.17001,1.17006,1.16993,1.16997,9600000.0
2008-03-10 03:49:00,1.16998,1.17,1.16957,1.16957,6800000.0
2008-03-10 03:50:00,1.16954,1.16985,1.16954,1.16985,10000000.0
2008-03-10 03:51:00,1.16966,1.17,1.16963,1.16963,9000000.0
2008-03-10 03:52:00,1.16967,1.17035,1.16967,1.17035,12400000.0
2008-03-10 03:53:00,1.16979,1.16995,1.16954,1.16981,7800000.0
2008-03-10 03:54:00,1.17001,1.17032,1.1696,1.16972,20800000.0
2008-03-10 03:55:00,1.1704,1.1706,1.1704,1.1704,9200000.0
2008-03-10 03:56:00,1.16999,1.17024,1.16996,1.17016,9200000.0
2008-03-10 03:57:00,1.16972,1.16995,1.16965,1.16995,21200000.0
2008-03-10 03:58:00,1.16995,1.17018,1.16995,1.17012,25000000.0
2008-03-10 03:59:00,1.17018,1.17045,1.17018,1.17042,14400000.0
2008-03-10 04:01:00,1.17049,1.17091,1.17049,1.17085,7200000.0
2008-03-10 04:02:00,1.17052,1.17075,1.17038,1.17046,8600000.0
2008-03-10 04:03:00,1.1711,1.1711,1.17059,1.17078,12600000.0
2008-03-10 04:04:00,1.17083,1.17083,1.17047,1.17072,13200000.0
2008-03-10 04:05:00,1.17061,1.17094,1.1706,1.17079,11400000.0
2008-03-10 04:06:00,1.17087,1.17092,1.17062,1.17079,14200000.0
2008-03-10 04:07:00,1.1707,1.1707,1.17039,1.17039,9100000.0
2008-03-10 04:08:00,1.1705,1.17067,1.17047,1.17047,10400000.0
2008-03-10 04:09:00,1.1698,1.17,1.1698,1.1699,14200000.0
2008-03-10 04:10:00,1.17038,1.17093,1.17036,1.17052,14200000.0
2008-03-10 04:11:00,1.17,1.17,1.1699,1.17,11000000.0
2008-03-10 04:12:00,1.1701,1.1702,1.1701,1.1701,11000000.0
2008-03-10 04:13:00,1.17042,1.17069,1.17012,1.17069,11000000.0
2008-03-10 04:14:00,1.17049,1.17084,1.17028,1.17045,28600000.0
2008-03-10 04:15:00,1.17057,1.17057,1.17005,1.1703,19800000.0
2008-03-10 04:16:00,1.1704,1.1704,1.16978,1.16978,14600000.0
2008-03-10 04:17:00,1.17015,1.17023,1.17015,1.17023,16000000.0
2008-03-10 04:18:00,1.17047,1.17092,1.1703,1.17092,8400000.0
2008-03-10 04:19:00,1.17054,1.17054,1.17002,1.17002,6600000.0
2008-03-10 04:20:00,1.17002,1.17025,1.16987,1.16987,19200000.0
2008-03-10 04:21:00,1.17012,1.17029,1.16999,1.17015,18800000.0
2008-03-10 04:23:00,1.16987,1.17021,1.16987,1.17,17800000.0
2008-03-10 04:24:00,1.1697,1.17046,1.16968,1.17046,7400000.0
2008-03-10 04:25:00,1.1704,1.17057,1.17007,1.17007,6800000.0
2008-03-10 04:26:00,1.1705,1.1705,1.1704,1.1704,17600000.0
2008-03-10 04:27:00,1.1705,1.1705,1.1705,1.1705,17600000.0
2008-03-10 04:28:00,1.16975,1.17026,1.16973,1.16997,17600000.0
2008-03-10 04:29:00,1.17001,1.17044,1.17001,1.17044,24400000.0
2008-03-10 04:30:00,1.1704,1.17086,1.17018,1.17032,8800000.0
2008-03-10 04:31:00,1.1703,1.1703,1.17,1.17,19200000.0
2008-03-10 04:32:00,1.17077,1.17084,1.17031,1.17031,19200000.0
2008-03-10 04:33:00,1.17064,1.1709,1.17048,1.17048,8800000.0
2008-03-10 04:34:00,1.17085,1.17108,1.17075,1.1708,42000000.0
2008-03-10 04:35:00,1.1707,1.17099,1.17062,1.1709,7400000.0
2008-03-10 04:36:00,1.17101,1.1712,1.17077,1.17096,26200000.0
2008-03-10 04:39:00,1.1697,1.1697,1.1697,1.1697,24600000.0
2008-03-10 04:40:00,1.17095,1.17118,1.17048,1.17081,24600000.0
2008-03-10 04:41:00,1.17079,1.1712,1.17079,1.17091,16200000.0
2008-03-10 04:42:00,1.17093,1.17093,1.17088,1.17088,6000000.0
2008-03-10 04:43:00,1.17075,1.17127,1.17075,1.17087,18400000.0
2008-03-10 04:44:00,1.17,1.17,1.1699,1.1699,11800000.0
2008-03-10 04:45:00,1.17076,1.17128,1.17059,1.17059,11800000.0
2008-03-10 04:46:00,1.17043,1.17076,1.17001,1.17009,17000000.0
2008-03-10 04:47:00,1.17019,1.1705,1.16965,1.16965,11600000.0
2008-03-10 04:48:00,1.16983,1.16998,1.16978,1.16982,11800000.0
2008-03-10 04:49:00,1.16972,1.16995,1.16957,1.16995,18000000.0
2008-03-10 04:50:00,1.16987,1.17009,1.16977,1.17009,17400000.0
2008-03-10 04:51:00,1.16994,1.17023,1.16994,1.17015,10800000.0
2008-03-10 04:52:00,1.17073,1.17073,1.16981,1.17026,18400000.0
2008-03-10 04:53:00,1.17023,1.17051,1.17023,1.17051,9800000.0
2008-03-10 04:54:00,1.1701,1.17036,1.17002,1.17007,11800000.0
2008-03-10 04:55:00,1.17008,1.17023,1.17007,1.17007,17400000.0
2008-03-10 04:56:00,1.1703,1.1703,1.1703,1.1703,10200000.0
2008-03-10 04:57:00,1.1704,1.1704,1.1704,1.1704,10200000.0
2008-03-10 04:58:00,1.1703,1.1703,1.1703,1.1703,10200000.0
2008-03-10 04:59:00,1.17028,1.17041,1.17019,1.17019,10200000.0
2008-03-10 05:00:00,1.17029,1.17045,1.1702,1.1702,17200000.0
2008-03-10 05:01:00,1.17021,1.17035,1.17,1.17017,14000000.0
2008-03-10 05:02:00,1.17015,1.17039,1.17008,1.17024,13200000.0
2008-03-10 05:03:00,1.17012,1.1703,1.16989,1.1702,14200000.0
2008-03-10 05:04:00,1.17024,1.17038,1.16997,1.17012,20200000.0
2008-03-10 05:05:00,1.17,1.1704,1.17,1.1703,10200000.0
2008-03-10 05:06:00,1.16996,1.17028,1.16974,1.16974,10200000.0
2008-03-10 05:07:00,1.16981,1.16995,1.16976,1.16987,17000000.0
2008-03-10 05:08:00,1.16983,1.16983,1.16937,1.16937,9800000.0
2008-03-10 05:09:00,1.16964,1.16965,1.16929,1.16942,20800000.0
2008-03-10 05:10:00,1.17,1.1701,1.17,1.1701,19800000.0
2008-03-10 05:11:00,1.1701,1.1701,1.16954,1.1699,19800000.0
2008-03-10 05:12:00,1.16982,1.17004,1.16971,1.17004,13200000.0
2008-03-10 05:13:00,1.17004,1.17033,1.16979,1.16986,16000000.0
2008-03-10 05:14:00,1.1691,1.17,1.1691,1.17,13800000.0
2008-03-10 05:15:00,1.1701,1.1701,1.1698,1.1698,13800000.0
2008-03-10 05:16:00,1.17,1.17,1.17,1.17,13800000.0
2008-03-10 05:17:00,1.1699,1.1699,1.1699,1.1699,13800000.0
2008-03-10 05:18:00,1.17011,1.17029,1.1701,1.17016,13800000.0
2008-03-10 05:19:00,1.17003,1.17024,1.17003,1.17024,2000000.0
2008-03-10 05:20:00,1.17,1.17,1.1698,1.1698,12600000.0
2008-03-10 05:21:00,1.16988,1.17005,1.16976,1.16977,12600000.0
2008-03-10 05:22:00,1.16984,1.17005,1.16946,1.17005,8800000.0
2008-03-10 05:23:00,1.16988,1.17038,1.16988,1.17038,9000000.0
2008-03-10 05:24:00,1.17013,1.17024,1.16995,1.17022,19200000.0
2008-03-10 05:25:00,1.17023,1.17046,1.16997,1.17046,9200000.0
2008-03-10 05:26:00,1.1699,1.1699,1.1698,1.1698,18600000.0
2008-03-10 05:27:00,1.17026,1.17061,1.17019,1.17022,18600000.0
2008-03-10 05:28:00,1.17015,1.17061,1.17013,1.17028,6800000.0
2008-03-10 05:29:00,1.17026,1.17028,1.16956,1.16983,16400000.0
2008-03-10 05:30:00,1.16958,1.17002,1.16958,1.16993,29000000.0
2008-03-10 05:31:00,1.17004,1.17004,1.16976,1.16976,20600000.0
2008-03-10 05:32:00,1.16956,1.16958,1.16954,1.16958,7000000.0
2008-03-10 05:33:00,1.16972,1.1699,1.16954,1.1699,14200000.0
2008-03-10 05:34:00,1.1697,1.16973,1.16953,1.16973,10000000.0
2008-03-10 05:35:00,1.16942,1.16993,1.16942,1.16993,8400000.0
2008-03-10 05:36:00,1.16957,1.16971,1.16937,1.1694,11400000.0
2008-03-10 05:37:00,1.16955,1.16955,1.16953,1.16953,3400000.0
2008-03-10 05:38:00,1.16957,1.16975,1.16948,1.1697,17400000.0
2008-03-10 05:39:00,1.16972,1.16975,1.16942,1.1696,12800000.0
2008-03-10 05:40:00,1.16958,1.16981,1.16923,1.16958,17200000.0
2008-03-10 05:41:00,1.16991,1.16997,1.16962,1.16962,23200000.0
2008-03-10 05:42:00,1.16959,1.16991,1.16946,1.16957,14600000.0
2008-03-10 05:43:00,1.16956,1.16998,1.16942,1.16978,12200000.0
2008-03-10 05:44:00,1.16969,1.17,1.16963,1.17,12400000.0
2008-03-10 05:45:00,1.1698,1.17023,1.16942,1.16975,29800000.0
2008-03-10 05:46:00,1.16986,1.16988,1.16955,1.16955,13400000.0
2008-03-10 05:47:00,1.16986,1.16988,1.16964,1.16985,8400000.0
2008-03-10 05:48:00,1.16959,1.16983,1.16943,1.16953,11600000.0
2008-03-10 05:49:00,1.17006,1.17006,1.16961,1.16974,10800000.0
2008-03-10 05:50:00,1.16983,1.17003,1.16971,1.16978,20200000.0
2008-03-10 05:51:00,1.16978,1.16997,1.16947,1.16952,10000000.0
2008-03-10 05:52:00,1.1704,1.1704,1.1703,1.1703,4800000.0
2008-03-10 05:53:00,1.16976,1.17018,1.16958,1.16958,4800000.0
2008-03-10 05:54:00,1.16998,1.1703,1.16962,1.16992,6200000.0
2008-03-10 05:55:00,1.17032,1.17046,1.17006,1.17013,17600000.0
2008-03-10 05:56:00,1.17029,1.17056,1.1701,1.17025,10800000.0
2008-03-10 05:57:00,1.16977,1.17018,1.16977,1.17018,24600000.0
2008-03-10 05:58:00,1.1699,1.17,1.1697,1.1697,18400000.0
2008-03-10 05:59:00,1.1696,1.1698,1.1696,1.1698,18400000.0
2008-03-10 06:00:00,1.17064,1.17088,1.1703,1.17063,18400000.0
2008-03-10 06:01:00,1.17038,1.17038,1.16946,1.1697,9000000.0
2008-03-10 06:02:00,1.16969,1.17007,1.16947,1.17007,18600000.0
2008-03-10 06:03:00,1.17015,1.17044,1.17004,1.17004,9800000.0
2008-03-10 06:04:00,1.17043,1.17043,1.16939,1.1695,13000000.0
2008-03-10 06:05:00,1.16967,1.1704,1.16953,1.17001,10600000.0
2008-03-10 06:06:00,1.16985,1.17054,1.16985,1.17001,25000000.0
2008-03-10 06:07:00,1.17013,1.17013,1.16979,1.1699,8800000.0
2008-03-10 06:08:00,1.16996,1.17002,1.16983,1.16983,8400000.0
2008-03-10 06:09:00,1.16991,1.16991,1.16973,1.16987,12800000.0
2008-03-10 06:10:00,1.17004,1.17004,1.16953,1.16959,14600000.0
2008-03-10 06:11:00,1.16962,1.16989,1.16942,1.16942,4200000.0
2008-03-10 06:12:00,1.16931,1.16981,1.16931,1.16936,7800000.0
2008-03-10 06:13:00,1.16928,1.16928,1.16863,1.1687,9000000.0
2008-03-10 06:14:00,1.16861,1.1694,1.16852,1.16916,18600000.0
2008-03-10 06:15:00,1.1698,1.16998,1.1698,1.16981,16600000.0
2008-03-10 06:16:00,1.16948,1.16974,1.16948,1.16962,11600000.0
2008-03-10 06:17:00,1.17005,1.17005,1.16952,1.16974,21800000.0
2008-03-10 06:18:00,1.16977,1.17038,1.16977,1.16989,18800000.0
2008-03-10 06:19:00,1.16972,1.16978,1.16928,1.16928,6800000.0
2008-03-10 06:20:00,1.16959,1.16974,1.16908,1.16971,19400000.0
2008-03-10 06:21:00,1.1695,1.16993,1.1695,1.16993,14200000.0
2008-03-10 06:22:00,1.17001,1.17001,1.16963,1.16975,14000000.0
2008-03-10 06:23:00,1.16957,1.16999,1.16957,1.16957,10600000.0
2008-03-10 06:24:00,1.16955,1.16992,1.16937,1.16955,8600000.0
2008-03-10 06:25:00,1.16918,1.16975,1.16918,1.16939,9200000.0
2008-03-10 06:26:00,1.16951,1.16958,1.1693,1.16944,18400000.0
2008-03-10 06:27:00,1.1698,1.1698,1.1696,1.1696,2600000.0
2008-03-10 06:28:00,1.16988,1.16988,1.16941,1.16941,2600000.0
2008-03-10 06:29:00,1.16985,1.16991,1.16967,1.16984,5200000.0
2008-03-10 06:30:00,1.16948,1.16985,1.16945,1.16945,16600000.0
2008-03-10 06:31:00,1.16944,1.1699,1.16944,1.16949,17800000.0
2008-03-10 06:32:00,1.16945,1.16967,1.16945,1.16966,6800000.0
2008-03-10 06:33:00,1.1699,1.1699,1.1694,1.1694,16600000.0
2008-03-10 06:34:00,1.1699,1.17008,1.16975,1.17008,16600000.0
2008-03-10 06:35:00,1.17034,1.17034,1.16962,1.16982,16400000.0
2008-03-10 06:36:00,1.17017,1.17017,1.16983,1.16998,24400000.0
2008-03-10 06:37:00,1.16994,1.17037,1.16992,1.17019,21600000.0
2008-03-10 06:38:00,1.17035,1.17075,1.17022,1.17037,16200000.0
2008-03-10 06:39:00,1.17023,1.17023,1.17002,1.17008,9800000.0
2008-03-10 06:40:00,1.17036,1.17038,1.17015,1.17038,5000000.0
2008-03-10 06:41:00,1.17034,1.17047,1.17034,1.17047,13800000.0
2008-03-10 06:42:00,1.17047,1.17047,1.16983,1.17029,16800000.0
2008-03-10 06:43:00,1.17074,1.17094,1.17071,1.17083,11000000.0
2008-03-10 06:44:00,1.17071,1.17071,1.17014,1.17049,19400000.0
2008-03-10 06:45:00,1.17042,1.17104,1.17034,1.17035,32800000.0
2008-03-10 06:46:00,1.17026,1.17068,1.17026,1.17041,7800000.0
2008-03-10 06:47:00,1.17057,1.17057,1.1702,1.17035,28000000.0
2008-03-10 06:48:00,1.17062,1.1711,1.17054,1.17088,23000000.0
2008-03-10 06:49:00,1.17065,1.17091,1.17043,1.17064,15000000.0
2008-03-10 06:50:00,1.17046,1.17046,1.16997,1.16997,28600000.0
2008-03-10 06:51:00,1.16992,1.17006,1.16988,1.17006,15800000.0
2008-03-10 06:52:00,1.16996,1.17016,1.16972,1.16991,16200000.0
2008-03-10 06:53:00,1.1682,1.1685,1.1682,1.1685,22000000.0
2008-03-10 06:54:00,1.17005,1.17023,1.16996,1.17009,22000000.0
2008-03-10 06:55:00,1.16979,1.16985,1.16975,1.16985,8400000.0
2008-03-10 06:56:00,1.17,1.17004,1.16984,1.16988,8400000.0
2008-03-10 06:57:00,1.16984,1.17007,1.16953,1.16965,16200000.0
2008-03-10 06:58:00,1.16971,1.16971,1.16931,1.16931,12600000.0
2008-03-10 06:59:00,1.16917,1.17,1.16917,1.16957,18800000.0
2008-03-10 07:00:00,1.16965,1.16983,1.16935,1.16947,16000000.0
2008-03-10 07:01:00,1.16962,1.1697,1.16954,1.16954,9200000.0
2008-03-10 07:02:00,1.16945,1.16985,1.16928,1.16944,10400000.0
2008-03-10 07:03:00,1.16968,1.16968,1.16943,1.1696,10400000.0
2008-03-10 07:04:00,1.1696,1.17001,1.16959,1.17001,24600000.0
2008-03-10 07:05:00,1.16969,1.16996,1.1695,1.16975,20800000.0
2008-03-10 07:06:00,1.16915,1.16998,1.16915,1.16994,14000000.0
2008-03-10 07:07:00,1.16957,1.16991,1.16929,1.1693,12400000.0
2008-03-10 07:08:00,1.1701,1.1701,1.1697,1.1697,18800000.0
2008-03-10 07:09:00,1.16957,1.16973,1.16928,1.16955,18800000.0
2008-03-10 07:10:00,1.1696,1.1696,1.1696,1.1696,16400000.0
2008-03-10 07:11:00,1.1697,1.1697,1.1694,1.1694,16400000.0
2008-03-10 07:12:00,1.1694,1.16974,1.16936,1.16952,12200000.0
2008-03-10 07:13:00,1.16972,1.16972,1.16938,1.16938,10600000.0
2008-03-10 07:14:00,1.16953,1.16973,1.16941,1.16941,10400000.0
2008-03-10 07:15:00,1.16944,1.1697,1.16942,1.16952,11600000.0
2008-03-10 07:16:00,1.16877,1.16934,1.16872,1.16899,15400000.0
2008-03-10 07:17:00,1.1692,1.16935,1.16898,1.16921,10000000.0
2008-03-10 07:18:00,1.16943,1.16943,1.16917,1.16927,7800000.0
2008-03-10 07:19:00,1.16926,1.16944,1.16908,1.16944,13000000.0
2008-03-10 07:20:00,1.16938,1.16938,1.16885,1.16917,9400000.0
2008-03-10 07:21:00,1.16913,1.16944,1.16913,1.16918,14400000.0
2008-03-10 07:22:00,1.16915,1.16981,1.16905,1.16981,15200000.0
2008-03-10 07:23:00,1.17008,1.17017,1.16968,1.16976,11400000.0
2008-03-10 07:24:00,1.16983,1.16992,1.16939,1.16939,31000000.0
2008-03-10 07:25:00,1.16988,1.16988,1.1693,1.16948,10200000.0
2008-03-10 07:26:00,1.1696,1.1696,1.1695,1.1695,9800000.0
2008-03-10 07:27:00,1.16944,1.16971,1.16935,1.16971,9800000.0
2008-03-10 07:28:00,1.16901,1.1694,1.16898,1.16934,28600000.0
2008-03-10 07:29:00,1.16855,1.16896,1.16835,1.16835,11800000.0
2008-03-10 07:30:00,1.16903,1.16973,1.16874,1.16973,19400000.0
2008-03-10 07:31:00,1.16945,1.16945,1.16914,1.16916,11400000.0
2008-03-10 07:32:00,1.16912,1.16944,1.169,1.16934,17800000.0
2008-03-10 07:33:00,1.1691,1.16931,1.1689,1.169,22000000.0
2008-03-10 07:34:00,1.16887,1.16943,1.16887,1.16943,9400000.0
2008-03-10 07:35:00,1.16874,1.16918,1.16827,1.16918,14000000.0
2008-03-10 07:36:00,1.1692,1.1692,1.1686,1.169,20600000.0
2008-03-10 07:37:00,1.1691,1.1691,1.169,1.1691,20600000.0
2008-03-10 07:38:00,1.1689,1.1689,1.1689,1.1689,20600000.0
2008-03-10 07:39:00,1.16903,1.16928,1.16896,1.1691,20600000.0
2008-03-10 07:40:00,1.169,1.16922,1.16879,1.16882,10800000.0
2008-03-10 07:41:00,1.16891,1.16911,1.16889,1.16911,8800000.0
2008-03-10 07:42:00,1.169,1.169,1.16843,1.16858,18000000.0
2008-03-10 07:43:00,1.16869,1.16869,1.16821,1.16821,9000000.0
2008-03-10 07:44:00,1.16847,1.16867,1.16828,1.16867,15800000.0
2008-03-10 07:45:00,1.16875,1.169,1.16843,1.16892,14000000.0
2008-03-10 07:46:00,1.16846,1.16866,1.16836,1.16836,5600000.0
2008-03-10 07:47:00,1.16778,1.16778,1.16743,1.1676,18200000.0
2008-03-10 07:48:00,1.16779,1.1683,1.16779,1.1683,11600000.0
2008-03-10 07:49:00,1.1681,1.1682,1.1681,1.1682,27200000.0
2008-03-10 07:50:00,1.16823,1.16862,1.16803,1.16819,27200000.0
2008-03-10 07:51:00,1.16786,1.16821,1.16781,1.16812,14000000.0
2008-03-10 07:52:00,1.16826,1.16826,1.16787,1.16824,15400000.0
2008-03-10 07:53:00,1.16811,1.16839,1.16793,1.16821,20400000.0
2008-03-10 07:54:00,1.16818,1.16877,1.16817,1.16877,11200000.0
2008-03-10 07:55:00,1.16859,1.1689,1.16833,1.16845,17000000.0
2008-03-10 07:56:00,1.16862,1.16892,1.16861,1.16887,21600000.0
2008-03-10 07:57:00,1.16893,1.16944,1.16886,1.16927,10600000.0
2008-03-10 07:58:00,1.16948,1.17008,1.16948,1.16987,16400000.0
2008-03-10 07:59:00,1.1697,1.16976,1.16943,1.16943,13000000.0
2008-03-10 08:00:00,1.16951,1.17028,1.16951,1.16983,17400000.0
2008-03-10 08:01:00,1.16979,1.16979,1.16909,1.16918,14200000.0
2008-03-10 08:02:00,1.16975,1.1699,1.16945,1.16976,7400000.0
2008-03-10 08:03:00,1.16977,1.16977,1.16914,1.16939,20600000.0
2008-03-10 08:04:00,1.16948,1.16962,1.16859,1.16962,15000000.0
2008-03-10 08:05:00,1.16972,1.17011,1.1696,1.17011,8400000.0
2008-03-10 08:06:00,1.16984,1.17003,1.16976,1.16998,22600000.0
2008-03-10 08:07:00,1.16975,1.16997,1.16954,1.16971,13800000.0
2008-03-10 08:08:00,1.16945,1.17002,1.16945,1.16964,16400000.0
2008-03-10 08:09:00,1.16942,1.16964,1.16909,1.16915,11000000.0
2008-03-10 08:10:00,1.1694,1.16946,1.16883,1.16928,25200000.0
2008-03-10 08:11:00,1.1664,1.1668,1.1664,1.1666,16000000.0
2008-03-10 08:12:00,1.16921,1.16944,1.16907,1.16907,16000000.0
2008-03-10 08:13:00,1.16918,1.16975,1.16918,1.16938,8000000.0
2008-03-10 08:14:00,1.16941,1.16941,1.16863,1.16899,9000000.0
2008-03-10 08:15:00,1.16927,1.16927,1.16889,1.1692,16000000.0
2008-03-10 08:16:00,1.16867,1.16908,1.16862,1.16862,27200000.0
2008-03-10 08:17:00,1.16891,1.16912,1.16887,1.16887,16000000.0
2008-03-10 08:18:00,1.16881,1.16933,1.16876,1.16933,13200000.0
2008-03-10 08:19:00,1.16947,1.16955,1.16928,1.16954,16800000.0
2008-03-10 08:20:00,1.16901,1.1698,1.16892,1.1698,14000000.0
2008-03-10 08:21:00,1.17022,1.17022,1.1696,1.16973,10000000.0
2008-03-10 08:22:00,1.16924,1.16978,1.16924,1.16949,12400000.0
2008-03-10 08:23:00,1.16977,1.16977,1.16919,1.16919,11000000.0
2008-03-10 08:24:00,1.16929,1.16979,1.16901,1.16953,10400000.0
2008-03-10 08:25:00,1.16936,1.16936,1.16917,1.16917,10000000.0
2008-03-10 08:26:00,1.1669,1.167,1.1669,1.1669,10600000.0
2008-03-10 08:27:00,1.16917,1.16954,1.16902,1.16922,10600000.0
2008-03-10 08:28:00,1.16926,1.1696,1.16883,1.16905,19200000.0
2008-03-10 08:29:00,1.16909,1.16949,1.16909,1.16919,16000000.0
2008-03-10 08:30:00,1.16912,1.16932,1.16895,1.16895,11600000.0
2008-03-10 08:31:00,1.16884,1.16885,1.16857,1.16885,8600000.0
2008-03-10 08:32:00,1.16936,1.16936,1.16872,1.16872,13000000.0
2008-03-10 08:33:00,1.16886,1.16906,1.16861,1.16861,11000000.0
2008-03-10 08:34:00,1.16874,1.16903,1.16861,1.16903,26200000.0
2008-03-10 08:35:00,1.16886,1.169,1.16886,1.169,28400000.0
2008-03-10 08:36:00,1.16881,1.16888,1.1682,1.16888,18800000.0
2008-03-10 08:37:00,1.1687,1.16884,1.16858,1.16858,19200000.0
2008-03-10 08:38:00,1.16848,1.16852,1.1682,1.16851,13400000.0
2008-03-10 08:39:00,1.16863,1.16923,1.16863,1.16863,18400000.0
2008-03-10 08:40:00,1.16861,1.16861,1.16813,1.16813,4000000.0
2008-03-10 08:41:00,1.16834,1.16899,1.16826,1.16857,16600000.0
2008-03-10 08:42:00,1.16832,1.16832,1.16764,1.16764,20600000.0
2008-03-10 08:43:00,1.16811,1.16862,1.16792,1.16852,12000000.0
2008-03-10 08:44:00,1.16832,1.16858,1.16815,1.16839,18400000.0
2008-03-10 08:45:00,1.16824,1.16873,1.16824,1.16868,6200000.0
2008-03-10 08:46:00,1.16874,1.16874,1.16794,1.16836,13200000.0
2008-03-10 08:47:00,1.16813,1.16833,1.16796,1.16796,12400000.0
2008-03-10 08:48:00,1.16776,1.16823,1.16771,1.16776,13600000.0
2008-03-10 08:49:00,1.16793,1.16805,1.16766,1.16793,19400000.0
2008-03-10 08:50:00,1.16746,1.16746,1.16687,1.16698,10200000.0
2008-03-10 08:51:00,1.16678,1.16695,1.16648,1.16695,69600000.0
2008-03-10 08:52:00,1.16718,1.16731,1.16694,1.16731,6600000.0
2008-03-10 08:53:00,1.1668,1.1668,1.1665,1.1665,10400000.0
2008-03-10 08:54:00,1.16823,1.16823,1.1677,1.16797,10400000.0
2008-03-10 08:55:00,1.16778,1.16795,1.16759,1.16763,6800000.0
2008-03-10 08:56:00,1.16755,1.16809,1.16755,1.16774,20400000.0
2008-03-10 08:57:00,1.16772,1.16772,1.16743,1.16743,13600000.0
2008-03-10 08:58:00,1.16705,1.16781,1.16705,1.16777,8400000.0
2008-03-10 08:59:00,1.16795,1.16818,1.16786,1.16818,7600000.0
2008-03-10 09:00:00,1.16807,1.16807,1.16739,1.16749,112400000.0
2008-03-10 09:01:00,1.16792,1.16792,1.16752,1.16779,6800000.0
2008-03-10 09:02:00,1.1683,1.16846,1.16802,1.16827,9400000.0
2008-03-10 09:03:00,1.16828,1.16854,1.16783,1.16783,17600000.0
2008-03-10 09:04:00,1.1679,1.1679,1.16713,1.16736,27000000.0
2008-03-10 09:05:00,1.16739,1.16793,1.16738,1.16753,14600000.0
2008-03-10 09:06:00,1.16694,1.16741,1.1669,1.16733,18600000.0
2008-03-10 09:07:00,1.16679,1.16679,1.16636,1.16636,5600000.0
2008-03-10 09:08:00,1.16581,1.16617,1.16572,1.16599,10000000.0
2008-03-10 09:09:00,1.16606,1.16611,1.16591,1.16601,16200000.0
2008-03-10 09:10:00,1.16601,1.16635,1.1657,1.1657,14000000.0
2008-03-10 09:11:00,1.16568,1.16619,1.16568,1.1658,16600000.0
2008-03-10 09:12:00,1.16587,1.16597,1.16534,1.16581,29200000.0
2008-03-10 09:13:00,1.1668,1.1668,1.16591,1.16616,8600000.0
2008-03-10 09:14:00,1.16659,1.16659,1.16612,1.16631,7600000.0
2008-03-10 09:15:00,1.16645,1.16645,1.16594,1.1661,10800000.0
2008-03-10 09:16:00,1.16626,1.1666,1.16626,1.1666,27400000.0
2008-03-10 09:17:00,1.16617,1.16646,1.16611,1.16646,8400000.0
2008-03-10 09:18:00,1.16646,1.16666,1.16608,1.16616,17000000.0
2008-03-10 09:19:00,1.16612,1.16619,1.16586,1.16619,11000000.0
2008-03-10 09:20:00,1.16631,1.16631,1.16577,1.16617,23800000.0
2008-03-10 09:21:00,1.16644,1.16644,1.16581,1.16632,10400000.0
2008-03-10 09:22:00,1.16609,1.16659,1.16587,1.16659,10600000.0
2008-03-10 09:23:00,1.1666,1.1672,1.1664,1.1664,14800000.0
2008-03-10 09:24:00,1.1657,1.16635,1.16564,1.16635,14800000.0
2008-03-10 09:25:00,1.16613,1.16641,1.16607,1.16624,11600000.0
2008-03-10 09:26:00,1.16619,1.16656,1.16619,1.16633,20800000.0
2008-03-10 09:27:00,1.16604,1.16668,1.16589,1.16598,13600000.0
2008-03-10 09:28:00,1.166,1.166,1.16563,1.16594,14200000.0
2008-03-10 09:29:00,1.16624,1.16654,1.16602,1.16641,10800000.0
2008-03-10 09:30:00,1.16616,1.16628,1.16608,1.16625,16400000.0
2008-03-10 09:31:00,1.16634,1.16634,1.16603,1.16615,19200000.0
2008-03-10 09:32:00,1.16577,1.16597,1.16557,1.1658,33400000.0
2008-03-10 09:33:00,1.16585,1.16593,1.16585,1.16593,15400000.0
2008-03-10 09:34:00,1.16597,1.16614,1.16567,1.16614,13800000.0
2008-03-10 09:35:00,1.1659,1.16597,1.16567,1.16581,8200000.0
2008-03-10 09:36:00,1.16625,1.16654,1.16558,1.16629,76000000.0
2008-03-10 09:37:00,1.16555,1.16609,1.16555,1.16564,10200000.0
2008-03-10 09:38:00,1.16581,1.16608,1.16581,1.16588,11600000.0
2008-03-10 09:39:00,1.16631,1.16631,1.16557,1.16574,22400000.0
2008-03-10 09:40:00,1.16611,1.16611,1.16581,1.16611,23000000.0
2008-03-10 09:41:00,1.16609,1.16611,1.16538,1.16538,10000000.0
2008-03-10 09:42:00,1.16578,1.16632,1.16565,1.16632,11200000.0
2008-03-10 09:43:00,1.16609,1.16629,1.16609,1.1662,12600000.0
2008-03-10 09:44:00,1.16623,1.16643,1.16601,1.16601,13600000.0
2008-03-10 09:45:00,1.16613,1.16633,1.16594,1.16633,12600000.0
2008-03-10 09:46:00,1.16604,1.16642,1.1659,1.166,20400000.0
2008-03-10 09:47:00,1.16629,1.16669,1.16626,1.16647,9800000.0
2008-03-10 09:48:00,1.16658,1.16676,1.16647,1.16647,9600000.0
2008-03-10 09:49:00,1.16621,1.16676,1.16597,1.16597,23800000.0
2008-03-10 09:50:00,1.16626,1.1664,1.16608,1.1664,13000000.0
2008-03-10 09:51:00,1.16615,1.16642,1.16586,1.16586,9400000.0
2008-03-10 09:52:00,1.16626,1.16626,1.16596,1.16597,10200000.0
2008-03-10 09:53:00,1.16606,1.16647,1.16598,1.16647,8000000.0
2008-03-10 09:54:00,1.16631,1.16651,1.16628,1.16638,18800000.0
2008-03-10 09:55:00,1.16664,1.16664,1.16585,1.16625,16400000.0
2008-03-10 09:56:00,1.16644,1.16667,1.16603,1.16667,24600000.0
2008-03-10 09:57:00,1.1664,1.16656,1.16628,1.16628,8800000.0
2008-03-10 09:58:00,1.16649,1.16665,1.16608,1.16615,20800000.0
2008-03-10 09:59:00,1.16608,1.16638,1.16599,1.16628,23000000.0
2008-03-10 10:00:00,1.16606,1.16607,1.16576,1.16607,7400000.0
2008-03-10 10:01:00,1.16597,1.16597,1.16568,1.16568,12400000.0
2008-03-10 10:02:00,1.16571,1.16598,1.16565,1.16584,11400000.0
2008-03-10 10:03:00,1.16561,1.1666,1.16561,1.166,12800000.0
2008-03-10 10:04:00,1.16593,1.16628,1.16585,1.16593,21400000.0
2008-03-10 10:05:00,1.16582,1.16591,1.16559,1.16559,51000000.0
2008-03-10 10:06:00,1.16563,1.16613,1.16558,1.16571,10000000.0
2008-03-10 10:07:00,1.16578,1.16617,1.16564,1.16592,24200000.0
2008-03-10 10:08:00,1.16587,1.16607,1.16559,1.16589,11200000.0
2008-03-10 10:09:00,1.16589,1.16601,1.16575,1.16582,20200000.0
2008-03-10 10:10:00,1.16601,1.16605,1.16585,1.16594,7400000.0
2008-03-10 10:11:00,1.16585,1.16648,1.16566,1.16594,22600000.0
2008-03-10 10:12:00,1.16593,1.1663,1.16575,1.16585,95000000.0
2008-03-10 10:13:00,1.16603,1.16629,1.16582,1.16629,8400000.0
2008-03-10 10:14:00,1.16595,1.16621,1.16579,1.16621,10000000.0
2008-03-10 10:15:00,1.16631,1.16645,1.1659,1.16624,19400000.0
2008-03-10 10:16:00,1.16663,1.16668,1.1663,1.16668,20000000.0
2008-03-10 10:17:00,1.16639,1.16667,1.16638,1.16644,19600000.0
2008-03-10 10:18:00,1.16676,1.16676,1.16594,1.16628,16600000.0
2008-03-10 10:19:00,1.16633,1.16676,1.16604,1.16676,21600000.0
2008-03-10 10:20:00,1.16639,1.1668,1.16632,1.16632,18200000.0
2008-03-10 10:21:00,1.16596,1.16654,1.16593,1.16629,8800000.0
2008-03-10 10:22:00,1.1659,1.1662,1.1659,1.1662,10000000.0
2008-03-10 10:23:00,1.16621,1.16655,1.16588,1.16588,57000000.0
2008-03-10 10:24:00,1.16593,1.16649,1.16588,1.16614,21600000.0
2008-03-10 10:25:00,1.16612,1.16651,1.16612,1.16618,16200000.0
2008-03-10 10:26:00,1.16616,1.1662,1.16576,1.16607,8600000.0
2008-03-10 10:27:00,1.1661,1.1661,1.16593,1.16606,10600000.0
2008-03-10 10:28:00,1.16612,1.16612,1.16526,1.16578,17200000.0
2008-03-10 10:29:00,1.16593,1.16618,1.16575,1.16613,14800000.0
2008-03-10 10:30:00,1.16597,1.16602,1.16533,1.16602,7600000.0
2008-03-10 10:31:00,1.16585,1.16622,1.16585,1.16622,16000000.0
2008-03-10 10:32:00,1.16562,1.16619,1.16561,1.16619,14200000.0
2008-03-10 10:33:00,1.166,1.1664,1.166,1.1664,9000000.0
2008-03-10 10:34:00,1.16596,1.16628,1.16562,1.16565,132400000.0
2008-03-10 10:35:00,1.16595,1.16595,1.16553,1.16559,6400000.0
2008-03-10 10:36:00,1.16624,1.16638,1.16585,1.16598,13600000.0
2008-03-10 10:37:00,1.16599,1.16637,1.16594,1.16604,10000000.0
2008-03-10 10:38:00,1.16617,1.16617,1.16582,1.16586,11400000.0
2008-03-10 10:39:00,1.16576,1.16612,1.16571,1.16571,19000000.0
2008-03-10 10:40:00,1.1664,1.1664,1.1661,1.1661,17000000.0
2008-03-10 10:41:00,1.166,1.1661,1.1659,1.1659,17000000.0
2008-03-10 10:42:00,1.1657,1.16631,1.16569,1.16598,17000000.0
2008-03-10 10:43:00,1.16572,1.16593,1.16572,1.16592,19400000.0
2008-03-10 10:44:00,1.16571,1.16589,1.16571,1.16576,11800000.0
2008-03-10 10:45:00,1.16638,1.16651,1.16573,1.16601,27600000.0
2008-03-10 10:46:00,1.16598,1.1663,1.16594,1.16607,58400000.0
2008-03-10 10:47:00,1.16613,1.16617,1.16591,1.16591,20000000.0
2008-03-10 10:48:00,1.16595,1.16613,1.16581,1.16583,9600000.0
2008-03-10 10:49:00,1.16594,1.16642,1.16594,1.16634,9200000.0
2008-03-10 10:50:00,1.16654,1.16656,1.16637,1.16656,17000000.0
2008-03-10 10:51:00,1.16635,1.16648,1.16619,1.16621,7800000.0
2008-03-10 10:52:00,1.16614,1.16667,1.16546,1.16546,92600000.0
2008-03-10 10:53:00,1.16564,1.16591,1.16564,1.16591,8000000.0
2008-03-10 10:54:00,1.16611,1.16611,1.16562,1.16582,35200000.0
2008-03-10 10:55:00,1.16579,1.166,1.16575,1.166,15600000.0
2008-03-10 10:56:00,1.16588,1.16588,1.1654,1.16554,15400000.0
2008-03-10 10:57:00,1.16572,1.16603,1.1655,1.1656,15800000.0
2008-03-10 10:58:00,1.16572,1.16584,1.16543,1.16584,11000000.0
2008-03-10 10:59:00,1.16581,1.16615,1.16581,1.16588,18600000.0
2008-03-10 11:00:00,1.16565,1.16636,1.16565,1.16613,6800000.0
2008-03-10 11:01:00,1.16614,1.16625,1.16586,1.16586,89900000.0
2008-03-10 11:02:00,1.16576,1.16598,1.16554,1.16563,81200000.0
2008-03-10 11:03:00,1.1667,1.1667,1.1665,1.1665,7200000.0
2008-03-10 11:04:00,1.16593,1.16594,1.1657,1.16587,7200000.0
2008-03-10 11:05:00,1.16583,1.16616,1.16579,1.16587,11400000.0
2008-03-10 11:06:00,1.16597,1.16623,1.16558,1.1657,13400000.0
2008-03-10 11:07:00,1.16552,1.16589,1.16548,1.16584,13800000.0
2008-03-10 11:08:00,1.16578,1.166,1.16529,1.16568,12200000.0
2008-03-10 11:09:00,1.1656,1.16605,1.16531,1.16605,15600000.0
2008-03-10 11:10:00,1.1664,1.16668,1.16608,1.16625,25400000.0
2008-03-10 11:11:00,1.16641,1.16641,1.16611,1.16611,10000000.0
2008-03-10 11:12:00,1.16625,1.16656,1.16592,1.16656,11000000.0
2008-03-10 11:13:00,1.16643,1.16681,1.1663,1.16647,17200000.0
2008-03-10 11:14:00,1.16652,1.16666,1.16624,1.16641,6800000.0
2008-03-10 11:15:00,1.16657,1.16698,1.16657,1.16695,16200000.0
2008-03-10 11:16:00,1.16679,1.16726,1.16656,1.16695,13800000.0
2008-03-10 11:17:00,1.16701,1.16726,1.1668,1.16685,62400000.0
2008-03-10 11:18:00,1.16654,1.16729,1.16654,1.16695,18200000.0
2008-03-10 11:19:00,1.16712,1.16712,1.16631,1.16658,14600000.0
2008-03-10 11:20:00,1.16673,1.16677,1.1665,1.16655,12400000.0
2008-03-10 11:21:00,1.16632,1.16678,1.16629,1.16669,21200000.0
2008-03-10 11:22:00,1.16683,1.16693,1.16623,1.16689,8800000.0
2008-03-10 11:23:00,1.1653,1.1653,1.1653,1.1653,16000000.0
2008-03-10 11:24:00,1.16706,1.16734,1.16672,1.1669,16000000.0
2008-03-10 11:25:00,1.16712,1.16713,1.16693,1.16693,13400000.0
2008-03-10 11:26:00,1.1673,1.16761,1.16691,1.16706,14000000.0
2008-03-10 11:27:00,1.16727,1.16731,1.16727,1.16731,2600000.0
2008-03-10 11:28:00,1.16715,1.16715,1.16652,1.16684,10400000.0
2008-03-10 11:29:00,1.16662,1.16715,1.16653,1.16667,12400000.0
2008-03-10 11:30:00,1.1666,1.16675,1.16645,1.16647,21800000.0
2008-03-10 11:31:00,1.16659,1.16665,1.16639,1.16665,6800000.0
2008-03-10 11:32:00,1.16671,1.16712,1.16653,1.16653,18800000.0
2008-03-10 11:33:00,1.1664,1.16681,1.16633,1.1668,16800000.0
2008-03-10 11:34:00,1.16639,1.16668,1.16639,1.16652,13000000.0
2008-03-10 11:35:00,1.16661,1.16661,1.16635,1.16637,20600000.0
2008-03-10 11:36:00,1.1664,1.1664,1.16611,1.16629,11000000.0
2008-03-10 11:37:00,1.1663,1.16658,1.16587,1.16606,15000000.0
2008-03-10 11:38:00,1.16582,1.1663,1.16582,1.1663,17000000.0
2008-03-10 11:39:00,1.16616,1.16616,1.16576,1.16595,19400000.0
2008-03-10 11:40:00,1.16654,1.16654,1.16596,1.16622,12200000.0
2008-03-10 11:41:00,1.16578,1.16584,1.16557,1.16581,10000000.0
2008-03-10 11:42:00,1.16554,1.16602,1.16528,1.16537,10400000.0
2008-03-10 11:43:00,1.1654,1.16582,1.1654,1.16577,12200000.0
2008-03-10 11:44:00,1.16554,1.16593,1.16552,1.16567,20000000.0
2008-03-10 11:45:00,1.16573,1.166,1.16547,1.16597,30800000.0
2008-03-10 11:46:00,1.16571,1.16583,1.16501,1.16531,23800000.0
2008-03-10 11:47:00,1.16529,1.16556,1.16529,1.16556,18200000.0
2008-03-10 11:48:00,1.16505,1.1657,1.16505,1.16563,15000000.0
2008-03-10 11:49:00,1.16633,1.16682,1.16613,1.16653,72800000.0
2008-03-10 11:50:00,1.16667,1.16698,1.16639,1.16698,7400000.0
2008-03-10 11:51:00,1.16675,1.16675,1.16652,1.16661,96400000.0
2008-03-10 11:52:00,1.16643,1.16669,1.16636,1.16645,94800000.0
2008-03-10 11:53:00,1.16657,1.16657,1.16611,1.16615,6200000.0
2008-03-10 11:54:00,1.16653,1.16684,1.16642,1.16642,17400000.0
2008-03-10 11:55:00,1.16707,1.16707,1.16674,1.16674,8200000.0
2008-03-10 11:56:00,1.16671,1.1669,1.16643,1.16646,71000000.0
2008-03-10 11:57:00,1.16638,1.16659,1.16598,1.16622,97000000.0
2008-03-10 11:58:00,1.16641,1.16659,1.16614,1.16629,26600000.0
2008-03-10 11:59:00,1.16663,1.16684,1.16632,1.1665,130400000.0
2008-03-10 12:00:00,1.16646,1.16659,1.16623,1.1664,14200000.0
2008-03-10 12:01:00,1.16665,1.16665,1.1663,1.16633,12400000.0
2008-03-10 12:02:00,1.16658,1.16658,1.16605,1.16619,20200000.0
2008-03-10 12:03:00,1.16599,1.16628,1.16599,1.16618,5600000.0
2008-03-10 12:04:00,1.16639,1.16639,1.16589,1.16589,8400000.0
2008-03-10 12:05:00,1.16593,1.16624,1.16557,1.16615,13200000.0
2008-03-10 12:06:00,1.16597,1.16614,1.16576,1.16588,14000000.0
2008-03-10 12:07:00,1.16568,1.16616,1.16549,1.16551,23000000.0
2008-03-10 12:08:00,1.16554,1.16576,1.16521,1.16557,22200000.0
2008-03-10 12:09:00,1.16551,1.16551,1.16501,1.16536,18400000.0
2008-03-10 12:10:00,1.16501,1.16511,1.16483,1.16507,58800000.0
2008-03-10 12:11:00,1.16503,1.16557,1.16503,1.16504,16600000.0
2008-03-10 12:12:00,1.16541,1.16595,1.16537,1.16544,15800000.0
2008-03-10 12:13:00,1.16605,1.16611,1.16569,1.16569,15600000.0
2008-03-10 12:14:00,1.16562,1.16591,1.16555,1.16573,86400000.0
2008-03-10 12:15:00,1.16558,1.16585,1.16539,1.16559,109200000.0
2008-03-10 12:16:00,1.16541,1.16541,1.16486,1.16495,104600000.0
2008-03-10 12:17:00,1.1659,1.1661,1.1658,1.1658,16400000.0
2008-03-10 12:18:00,1.16516,1.1654,1.16513,1.16532,16400000.0
2008-03-10 12:19:00,1.16501,1.16544,1.16499,1.16528,16400000.0
2008-03-10 12:20:00,1.16491,1.16508,1.16488,1.16501,15600000.0
2008-03-10 12:21:00,1.16509,1.1654,1.16478,1.1654,18000000.0
2008-03-10 12:22:00,1.16504,1.16524,1.16492,1.16495,14400000.0
2008-03-10 12:23:00,1.16494,1.1654,1.16483,1.16499,9200000.0
2008-03-10 12:24:00,1.165,1.16502,1.16449,1.16449,17000000.0
2008-03-10 12:25:00,1.16497,1.16497,1.16445,1.1647,9600000.0
2008-03-10 12:26:00,1.16481,1.16514,1.16461,1.16483,89000000.0
2008-03-10 12:27:00,1.16466,1.1652,1.16466,1.16502,15200000.0
2008-03-10 12:28:00,1.16498,1.16551,1.16498,1.16551,18400000.0
2008-03-10 12:29:00,1.16521,1.16524,1.16494,1.16509,14400000.0
2008-03-10 12:30:00,1.16516,1.16548,1.16501,1.16541,11000000.0
2008-03-10 12:31:00,1.16499,1.16524,1.16498,1.16498,13600000.0
2008-03-10 12:32:00,1.16485,1.16523,1.1648,1.16523,6800000.0
2008-03-10 12:33:00,1.16499,1.16544,1.16499,1.16544,18600000.0
2008-03-10 12:34:00,1.16539,1.1655,1.1647,1.16477,13000000.0
2008-03-10 12:35:00,1.1649,1.16518,1.1647,1.16481,14800000.0
2008-03-10 12:36:00,1.16477,1.16521,1.16441,1.16521,19800000.0
2008-03-10 12:37:00,1.16503,1.16562,1.16503,1.16526,18600000.0
2008-03-10 12:38:00,1.16507,1.1655,1.16502,1.16514,12600000.0
2008-03-10 12:39:00,1.1652,1.1652,1.16442,1.16442,9000000.0
2008-03-10 12:40:00,1.16471,1.16485,1.1645,1.1645,9600000.0
2008-03-10 12:41:00,1.16446,1.16479,1.16441,1.16441,21800000.0
2008-03-10 12:42:00,1.16465,1.16481,1.1644,1.16462,8400000.0
2008-03-10 12:43:00,1.16459,1.16502,1.16455,1.16464,10600000.0
2008-03-10 12:44:00,1.16453,1.16453,1.16413,1.1642,9400000.0
2008-03-10 12:45:00,1.16465,1.16465,1.16405,1.16449,10000000.0
2008-03-10 12:46:00,1.16445,1.16455,1.16426,1.16426,83400000.0
2008-03-10 12:47:00,1.16416,1.16473,1.16389,1.16419,12200000.0
2008-03-10 12:48:00,1.1641,1.16432,1.1638,1.16432,12600000.0
2008-03-10 12:49:00,1.16381,1.16429,1.16378,1.16429,12800000.0
2008-03-10 12:50:00,1.16387,1.1642,1.16387,1.1641,21000000.0
2008-03-10 12:51:00,1.16421,1.16421,1.16382,1.16412,13800000.0
2008-03-10 12:52:00,1.16402,1.16442,1.16401,1.16401,10000000.0
2008-03-10 12:53:00,1.1641,1.1642,1.164,1.164,12400000.0
2008-03-10 12:54:00,1.16423,1.16461,1.16396,1.16421,12400000.0
2008-03-10 12:55:00,1.16403,1.16461,1.16403,1.16442,13400000.0
2008-03-10 12:56:00,1.16413,1.16451,1.16413,1.16421,11800000.0
2008-03-10 12:57:00,1.16414,1.16439,1.16401,1.16406,10800000.0
2008-03-10 12:58:00,1.16386,1.16464,1.16386,1.16418,17000000.0
2008-03-10 12:59:00,1.16427,1.1645,1.16427,1.1644,6200000.0
2008-03-10 13:00:00,1.16449,1.16496,1.16448,1.1645,21400000.0
2008-03-10 13:01:00,1.16457,1.16462,1.1644,1.16454,22000000.0
2008-03-10 13:02:00,1.16452,1.16479,1.16412,1.16479,14400000.0
2008-03-10 13:03:00,1.16491,1.16523,1.16487,1.16519,20800000.0
2008-03-10 13:04:00,1.16542,1.16569,1.16534,1.16569,10600000.0
2008-03-10 13:05:00,1.16512,1.16525,1.16512,1.16525,7000000.0
2008-03-10 13:06:00,1.16522,1.16539,1.16511,1.16515,7400000.0
2008-03-10 13:07:00,1.16559,1.16559,1.16518,1.16521,13200000.0
2008-03-10 13:08:00,1.16477,1.16511,1.16447,1.16508,20200000.0
2008-03-10 13:09:00,1.16492,1.1652,1.16466,1.16472,14600000.0
2008-03-10 13:10:00,1.16539,1.16544,1.16502,1.16502,10600000.0
2008-03-10 13:11:00,1.16491,1.16491,1.16456,1.1648,24400000.0
2008-03-10 13:12:00,1.16534,1.16565,1.16525,1.16561,6800000.0
2008-03-10 13:13:00,1.16526,1.16541,1.16505,1.16522,13200000.0
2008-03-10 13:14:00,1.16553,1.16574,1.16542,1.16574,24000000.0
2008-03-10 13:15:00,1.1656,1.16563,1.16532,1.16532,11800000.0
2008-03-10 13:16:00,1.16549,1.16582,1.16532,1.16542,16400000.0
2008-03-10 13:17:00,1.16533,1.16596,1.16533,1.16539,23200000.0
2008-03-10 13:18:00,1.16543,1.16574,1.16454,1.16454,90400000.0
2008-03-10 13:19:00,1.16454,1.16496,1.1645,1.16496,12400000.0
2008-03-10 13:20:00,1.16443,1.16478,1.16443,1.16468,9600000.0
2008-03-10 13:21:00,1.16446,1.16499,1.16432,1.16499,17600000.0
2008-03-10 13:22:00,1.16515,1.1659,1.16512,1.16535,15000000.0
2008-03-10 13:23:00,1.16498,1.16498,1.16478,1.16492,15200000.0
2008-03-10 13:24:00,1.16502,1.16543,1.16487,1.16508,22400000.0
2008-03-10 13:25:00,1.16521,1.16526,1.16499,1.16512,10800000.0
2008-03-10 13:26:00,1.1651,1.1651,1.16462,1.16477,18800000.0
2008-03-10 13:27:00,1.16445,1.16482,1.16445,1.16459,7800000.0
2008-03-10 13:28:00,1.1642,1.1645,1.1637,1.1637,30200000.0
2008-03-10 13:29:00,1.16457,1.16457,1.16416,1.16416,30200000.0
2008-03-10 13:30:00,1.16425,1.16434,1.16372,1.16372,11800000.0
2008-03-10 13:31:00,1.16425,1.16426,1.1639,1.16392,8400000.0
2008-03-10 13:32:00,1.16388,1.16438,1.16388,1.16414,13200000.0
2008-03-10 13:33:00,1.16429,1.16488,1.16429,1.16488,13400000.0
2008-03-10 13:34:00,1.16492,1.16505,1.16492,1.16505,3200000.0
2008-03-10 13:35:00,1.16414,1.16441,1.16407,1.16407,14600000.0
2008-03-10 13:36:00,1.16411,1.16434,1.16375,1.16411,25000000.0
2008-03-10 13:37:00,1.16381,1.16392,1.16335,1.16335,11600000.0
2008-03-10 13:38:00,1.16403,1.16403,1.16385,1.16388,24000000.0
2008-03-10 13:39:00,1.16426,1.16437,1.16406,1.16406,40000000.0
2008-03-10 13:40:00,1.16469,1.16492,1.16451,1.16482,47200000.0
2008-03-10 13:41:00,1.16445,1.16469,1.16419,1.16441,13000000.0
2008-03-10 13:42:00,1.16408,1.16498,1.16408,1.16432,14400000.0
2008-03-10 13:43:00,1.16427,1.16495,1.16415,1.16479,17000000.0
2008-03-10 13:44:00,1.16472,1.16472,1.16386,1.16409,16000000.0
2008-03-10 13:45:00,1.16428,1.16462,1.16428,1.16457,18800000.0
2008-03-10 13:46:00,1.1649,1.16513,1.16443,1.1645,12600000.0
2008-03-10 13:47:00,1.16456,1.16497,1.16456,1.16497,18800000.0
2008-03-10 13:48:00,1.16432,1.16432,1.16372,1.164,17400000.0
2008-03-10 13:49:00,1.16399,1.164,1.16387,1.16387,10600000.0
2008-03-10 13:50:00,1.16411,1.16449,1.16394,1.1641,21000000.0
2008-03-10 13:51:00,1.16389,1.16426,1.16389,1.16406,6800000.0
2008-03-10 13:52:00,1.16393,1.16406,1.16379,1.16387,9400000.0
2008-03-10 13:53:00,1.16358,1.16389,1.1635,1.1635,13600000.0
2008-03-10 13:54:00,1.1639,1.1639,1.16337,1.16376,15400000.0
2008-03-10 13:55:00,1.16377,1.16423,1.16377,1.16387,11000000.0
2008-03-10 13:56:00,1.16381,1.16413,1.16381,1.16392,13600000.0
2008-03-10 13:57:00,1.16402,1.16402,1.16364,1.16364,25800000.0
2008-03-10 13:58:00,1.16346,1.16377,1.16302,1.16358,12800000.0
2008-03-10 13:59:00,1.16338,1.16345,1.16298,1.16314,45600000.0
2008-03-10 14:00:00,1.16342,1.16359,1.16318,1.16332,14800000.0
2008-03-10 14:01:00,1.163,1.16333,1.16289,1.16331,25800000.0
2008-03-10 14:02:00,1.16302,1.16367,1.16287,1.16287,19000000.0
2008-03-10 14:03:00,1.16328,1.16328,1.16291,1.16302,13600000.0
2008-03-10 14:04:00,1.16374,1.16374,1.16314,1.16314,14200000.0
2008-03-10 14:05:00,1.16322,1.16346,1.16302,1.16327,20400000.0
2008-03-10 14:06:00,1.16388,1.16388,1.16357,1.16372,11600000.0
2008-03-10 14:07:00,1.16335,1.16376,1.16328,1.16374,12600000.0
2008-03-10 14:08:00,1.16392,1.16415,1.16362,1.16362,12400000.0
2008-03-10 14:09:00,1.16326,1.16362,1.16323,1.1635,10000000.0
2008-03-10 14:10:00,1.1641,1.16491,1.1641,1.16453,13800000.0
2008-03-10 14:11:00,1.16414,1.16471,1.16414,1.1645,11200000.0
2008-03-10 14:12:00,1.16418,1.16445,1.16404,1.16415,20200000.0
2008-03-10 14:13:00,1.16368,1.1639,1.16359,1.16365,22200000.0
2008-03-10 14:14:00,1.1637,1.16439,1.16358,1.16376,22400000.0
2008-03-10 14:15:00,1.1642,1.16491,1.16406,1.16491,25000000.0
2008-03-10 14:16:00,1.16453,1.16506,1.16453,1.1648,11600000.0
2008-03-10 14:17:00,1.1645,1.16464,1.16397,1.1642,19800000.0
2008-03-10 14:18:00,1.1633,1.1638,1.1633,1.1633,7400000.0
2008-03-10 14:19:00,1.1644,1.16448,1.16416,1.16448,7400000.0
2008-03-10 14:20:00,1.16432,1.16464,1.16406,1.16432,19200000.0
2008-03-10 14:21:00,1.164,1.16427,1.1639,1.16427,16200000.0
2008-03-10 14:22:00,1.16445,1.16445,1.1635,1.16367,11600000.0
2008-03-10 14:23:00,1.16382,1.16424,1.16382,1.16395,20000000.0
2008-03-10 14:24:00,1.16407,1.16439,1.16387,1.16439,9600000.0
2008-03-10 14:25:00,1.16434,1.16469,1.16434,1.16443,18200000.0
2008-03-10 14:26:00,1.16423,1.16437,1.16421,1.16421,10200000.0
2008-03-10 14:27:00,1.16475,1.16475,1.16427,1.16441,11000000.0
2008-03-10 14:28:00,1.16412,1.16429,1.16335,1.16335,10400000.0
2008-03-10 14:29:00,1.16383,1.16406,1.16364,1.16366,42800000.0
2008-03-10 14:30:00,1.1637,1.1638,1.16312,1.16349,30000000.0
2008-03-10 14:31:00,1.16293,1.16351,1.1627,1.1627,82000000.0
2008-03-10 14:32:00,1.16338,1.16371,1.1632,1.16371,12000000.0
2008-03-10 14:33:00,1.16357,1.16357,1.16309,1.16354,11800000.0
2008-03-10 14:34:00,1.16349,1.16415,1.16349,1.16356,18600000.0
2008-03-10 14:35:00,1.16361,1.16366,1.16346,1.16346,20400000.0
2008-03-10 14:36:00,1.16346,1.16403,1.16324,1.16327,27000000.0
2008-03-10 14:37:00,1.16336,1.16336,1.16275,1.16292,12200000.0
2008-03-10 14:38:00,1.16274,1.16315,1.16274,1.16309,10000000.0
2008-03-10 14:39:00,1.1625,1.16262,1.16228,1.16229,11200000.0
2008-03-10 14:40:00,1.16198,1.16276,1.16182,1.16276,15200000.0
2008-03-10 14:41:00,1.16261,1.16276,1.16224,1.16231,18200000.0
2008-03-10 14:42:00,1.16265,1.16306,1.16265,1.16299,17400000.0
2008-03-10 14:43:00,1.16314,1.16314,1.16271,1.16286,16200000.0
2008-03-10 14:44:00,1.16282,1.16323,1.16266,1.16273,12000000.0
2008-03-10 14:45:00,1.16297,1.16297,1.16264,1.1627,6800000.0
2008-03-10 14:46:00,1.16273,1.16283,1.16245,1.16263,7800000.0
2008-03-10 14:47:00,1.16267,1.16277,1.16265,1.16268,32200000.0
2008-03-10 14:48:00,1.16285,1.16289,1.16273,1.16289,6800000.0
2008-03-10 14:49:00,1.16247,1.16297,1.16247,1.1625,14400000.0
2008-03-10 14:50:00,1.16251,1.16296,1.16251,1.16296,14000000.0
2008-03-10 14:51:00,1.1628,1.16324,1.1627,1.1627,74800000.0
2008-03-10 14:52:00,1.16243,1.16274,1.16215,1.16215,20600000.0
2008-03-10 14:53:00,1.16276,1.16287,1.16238,1.16287,19600000.0
2008-03-10 14:54:00,1.16295,1.163,1.16247,1.16272,26400000.0
2008-03-10 14:55:00,1.16256,1.16273,1.16256,1.16273,17600000.0
2008-03-10 14:56:00,1.16288,1.16344,1.16273,1.16278,121600000.0
2008-03-10 14:57:00,1.16273,1.16312,1.16265,1.16307,14400000.0
2008-03-10 14:58:00,1.16278,1.16329,1.16256,1.16322,9400000.0
2008-03-10 14:59:00,1.16325,1.16336,1.16309,1.16309,20000000.0
2008-03-10 15:00:00,1.16297,1.16317,1.16286,1.16292,7200000.0
2008-03-10 15:01:00,1.16273,1.16273,1.16232,1.16232,22200000.0
2008-03-10 15:02:00,1.16239,1.1628,1.16234,1.1625,12800000.0
2008-03-10 15:03:00,1.16285,1.16295,1.16217,1.16257,10600000.0
2008-03-10 15:04:00,1.16259,1.16282,1.16254,1.16282,11000000.0
2008-03-10 15:05:00,1.16279,1.16286,1.1627,1.1627,21600000.0
2008-03-10 15:06:00,1.16285,1.16287,1.16249,1.16287,97500000.0
2008-03-10 15:07:00,1.16291,1.1631,1.16291,1.16304,12400000.0
2008-03-10 15:08:00,1.16304,1.16367,1.16293,1.16311,13200000.0
2008-03-10 15:09:00,1.16313,1.16322,1.16296,1.16305,9200000.0
2008-03-10 15:10:00,1.16316,1.1633,1.16299,1.16299,13400000.0
2008-03-10 15:11:00,1.16274,1.16302,1.16239,1.16302,12600000.0
2008-03-10 15:12:00,1.16307,1.16322,1.1628,1.16283,6200000.0
2008-03-10 15:13:00,1.16297,1.16297,1.16253,1.16281,9400000.0
2008-03-10 15:14:00,1.16267,1.16267,1.16255,1.16255,2600000.0
2008-03-10 15:15:00,1.16211,1.16231,1.16202,1.16204,7800000.0
2008-03-10 15:16:00,1.16206,1.16254,1.16206,1.16254,19800000.0
2008-03-10 15:17:00,1.16289,1.16319,1.16269,1.16319,12600000.0
2008-03-10 15:18:00,1.16292,1.16305,1.16269,1.16271,10000000.0
2008-03-10 15:19:00,1.16293,1.16351,1.16293,1.16351,10800000.0
2008-03-10 15:20:00,1.1632,1.1636,1.1627,1.1632,13200000.0
2008-03-10 15:21:00,1.16322,1.16347,1.16297,1.16326,13200000.0
2008-03-10 15:22:00,1.16319,1.16339,1.16289,1.16314,17200000.0
2008-03-10 15:23:00,1.16317,1.16359,1.16314,1.16316,9600000.0
2008-03-10 15:24:00,1.16315,1.16347,1.16315,1.16338,47200000.0
2008-03-10 15:25:00,1.16293,1.16318,1.16291,1.16303,18200000.0
2008-03-10 15:26:00,1.1631,1.1636,1.1631,1.1635,127200000.0
2008-03-10 15:27:00,1.16307,1.16344,1.16293,1.16318,127200000.0
2008-03-10 15:28:00,1.16314,1.16314,1.1629,1.16297,17600000.0
2008-03-10 15:29:00,1.16302,1.16328,1.1629,1.16295,17000000.0
2008-03-10 15:30:00,1.16286,1.16321,1.16274,1.16291,18200000.0
2008-03-10 15:31:00,1.16263,1.16311,1.16251,1.16268,24400000.0
2008-03-10 15:32:00,1.16265,1.16283,1.1622,1.16283,15600000.0
2008-03-10 15:33:00,1.16246,1.1629,1.16236,1.1629,16800000.0
2008-03-10 15:34:00,1.16268,1.1628,1.16247,1.1628,21600000.0
2008-03-10 15:35:00,1.16271,1.16288,1.16254,1.1627,14800000.0
2008-03-10 15:36:00,1.1624,1.16297,1.1624,1.16265,15800000.0
2008-03-10 15:37:00,1.16282,1.16287,1.16253,1.1627,17800000.0
2008-03-10 15:38:00,1.16249,1.16288,1.16206,1.16288,5600000.0
2008-03-10 15:39:00,1.16261,1.16272,1.1625,1.1625,13800000.0
2008-03-10 15:40:00,1.16287,1.16327,1.16287,1.16319,18600000.0
2008-03-10 15:41:00,1.16335,1.16335,1.1631,1.16315,15400000.0
2008-03-10 15:42:00,1.16323,1.16323,1.16284,1.16292,14400000.0
2008-03-10 15:43:00,1.16288,1.16325,1.16278,1.16279,10200000.0
2008-03-10 15:44:00,1.16294,1.16346,1.16274,1.16291,24600000.0
2008-03-10 15:45:00,1.16317,1.1632,1.16288,1.16288,15000000.0
2008-03-10 15:46:00,1.16297,1.16318,1.16292,1.16292,16800000.0
2008-03-10 15:47:00,1.1627,1.16282,1.16229,1.16282,10400000.0
2008-03-10 15:48:00,1.16291,1.16298,1.16271,1.16274,23600000.0
2008-03-10 15:49:00,1.16307,1.16347,1.16288,1.16288,30200000.0
2008-03-10 15:50:00,1.16273,1.16309,1.16261,1.16267,9600000.0
2008-03-10 15:51:00,1.16257,1.16311,1.16257,1.16311,17400000.0
2008-03-10 15:52:00,1.16318,1.16325,1.16305,1.16325,17000000.0
2008-03-10 15:53:00,1.16296,1.1631,1.1627,1.16279,11200000.0
2008-03-10 15:54:00,1.16246,1.16261,1.16214,1.16214,19000000.0
2008-03-10 15:55:00,1.16195,1.16312,1.16183,1.16256,14600000.0
2008-03-10 15:56:00,1.16271,1.16294,1.16242,1.16288,30400000.0
2008-03-10 15:57:00,1.16301,1.16301,1.16251,1.16295,16200000.0
2008-03-10 15:58:00,1.16312,1.16312,1.16273,1.16273,12000000.0
2008-03-10 15:59:00,1.16264,1.16265,1.16226,1.16226,12800000.0
2008-03-10 16:00:00,1.16227,1.16269,1.16224,1.1626,21800000.0
2008-03-10 16:01:00,1.16233,1.16282,1.16233,1.16271,23000000.0
2008-03-10 16:02:00,1.16248,1.16294,1.1622,1.16275,20800000.0
2008-03-10 16:03:00,1.16261,1.16261,1.16229,1.16231,25600000.0
2008-03-10 16:04:00,1.1622,1.16277,1.16207,1.16257,12800000.0
2008-03-10 16:05:00,1.16236,1.16298,1.16236,1.16267,17000000.0
2008-03-10 16:06:00,1.16226,1.16232,1.16211,1.16232,8800000.0
2008-03-10 16:07:00,1.16288,1.16288,1.16238,1.16251,16800000.0
2008-03-10 16:08:00,1.16325,1.16346,1.16293,1.16323,13600000.0
2008-03-10 16:09:00,1.16298,1.16298,1.16269,1.16294,9200000.0
2008-03-10 16:10:00,1.16278,1.16278,1.16255,1.16273,18600000.0
2008-03-10 16:11:00,1.16279,1.16284,1.16234,1.16249,13200000.0
2008-03-10 16:12:00,1.16298,1.163,1.16227,1.163,17200000.0
2008-03-10 16:13:00,1.16264,1.16312,1.16264,1.16282,18000000.0
2008-03-10 16:14:00,1.16265,1.1632,1.16265,1.16286,8200000.0
2008-03-10 16:15:00,1.16281,1.16292,1.16269,1.16292,14400000.0
2008-03-10 16:16:00,1.16279,1.16289,1.16261,1.16261,23200000.0
2008-03-10 16:17:00,1.16311,1.16341,1.16294,1.16319,20400000.0
2008-03-10 16:18:00,1.16325,1.16347,1.16311,1.16334,16600000.0
2008-03-10 16:19:00,1.16248,1.16316,1.16248,1.16295,15400000.0
2008-03-10 16:20:00,1.16313,1.16313,1.16248,1.16285,10000000.0
2008-03-10 16:21:00,1.16334,1.16334,1.16266,1.16315,9800000.0
2008-03-10 16:22:00,1.16353,1.16353,1.16334,1.16334,16800000.0
2008-03-10 16:23:00,1.16326,1.16363,1.16326,1.16339,11400000.0
2008-03-10 16:24:00,1.16316,1.16349,1.16316,1.16349,19000000.0
2008-03-10 16:25:00,1.16316,1.16328,1.1629,1.1629,20600000.0
2008-03-10 16:26:00,1.16324,1.16357,1.1631,1.1633,12400000.0
2008-03-10 16:27:00,1.16338,1.16347,1.16331,1.16333,13800000.0
2008-03-10 16:28:00,1.16342,1.16342,1.16288,1.16288,20800000.0
2008-03-10 16:29:00,1.1629,1.16342,1.16282,1.16282,9400000.0
2008-03-10 16:30:00,1.16305,1.16345,1.16273,1.16289,18600000.0
2008-03-10 16:31:00,1.16263,1.16329,1.1626,1.1626,10800000.0
2008-03-10 16:32:00,1.16263,1.16263,1.1623,1.16249,23800000.0
2008-03-10 16:33:00,1.16199,1.16233,1.16199,1.1621,10600000.0
2008-03-10 16:34:00,1.16257,1.16257,1.16206,1.16244,34200000.0
2008-03-10 16:35:00,1.16219,1.16244,1.16198,1.16205,11600000.0
2008-03-10 16:36:00,1.16196,1.16196,1.16172,1.1618,10600000.0
2008-03-10 16:37:00,1.16142,1.16201,1.16135,1.16189,18400000.0
2008-03-10 16:38:00,1.16188,1.16218,1.16165,1.16218,23400000.0
2008-03-10 16:39:00,1.16221,1.16236,1.16193,1.16193,13200000.0
2008-03-10 16:40:00,1.16184,1.16221,1.16131,1.16221,12400000.0
2008-03-10 16:41:00,1.16181,1.16181,1.16151,1.16153,15800000.0
2008-03-10 16:42:00,1.162,1.16244,1.162,1.16207,13000000.0
2008-03-10 16:43:00,1.16223,1.16223,1.16144,1.16144,15400000.0
2008-03-10 16:44:00,1.16183,1.16224,1.16183,1.16207,17800000.0
2008-03-10 16:45:00,1.16195,1.16225,1.16189,1.16225,15400000.0
2008-03-10 16:46:00,1.16229,1.16237,1.16185,1.16217,23400000.0
2008-03-10 16:47:00,1.16208,1.1624,1.16198,1.16198,29200000.0
2008-03-10 16:48:00,1.16212,1.16271,1.16191,1.16191,7200000.0
2008-03-10 16:49:00,1.16218,1.16257,1.16194,1.16257,17000000.0
2008-03-10 16:50:00,1.16262,1.16276,1.16238,1.16258,21600000.0
2008-03-10 16:51:00,1.1627,1.16287,1.16256,1.16257,21400000.0
2008-03-10 16:52:00,1.16244,1.16325,1.16216,1.16303,16600000.0
2008-03-10 16:53:00,1.1628,1.16316,1.16259,1.16264,11800000.0
2008-03-10 16:54:00,1.16244,1.16246,1.16192,1.16246,24200000.0
2008-03-10 16:55:00,1.16186,1.16206,1.16178,1.16196,14800000.0
2008-03-10 16:56:00,1.16197,1.16229,1.16179,1.16213,16400000.0
2008-03-10 16:57:00,1.16198,1.16223,1.16173,1.16183,26600000.0
2008-03-10 16:58:00,1.16219,1.16222,1.16184,1.16192,18200000.0
2008-03-10 16:59:00,1.1623,1.1623,1.16194,1.16206,23800000.0
2008-03-10 17:00:00,1.16128,1.16193,1.16128,1.16143,13200000.0
2008-03-10 17:01:00,1.1617,1.16213,1.16133,1.16213,10800000.0
2008-03-10 17:02:00,1.16196,1.16218,1.16156,1.16156,16000000.0
2008-03-10 17:03:00,1.16197,1.16228,1.16169,1.16199,12600000.0
2008-03-10 17:04:00,1.16203,1.1625,1.16199,1.16219,19600000.0
2008-03-10 17:05:00,1.16245,1.16246,1.1619,1.1619,21000000.0
2008-03-10 17:06:00,1.16197,1.16226,1.16189,1.16212,23800000.0
2008-03-10 17:07:00,1.16234,1.16234,1.16182,1.16216,22200000.0
2008-03-10 17:08:00,1.16197,1.16231,1.16191,1.16231,14200000.0
2008-03-10 17:09:00,1.16233,1.16276,1.16221,1.16242,17200000.0
2008-03-10 17:10:00,1.16262,1.16297,1.16241,1.16261,13000000.0
2008-03-10 17:11:00,1.16295,1.16295,1.16214,1.16252,12200000.0
2008-03-10 17:12:00,1.16186,1.16252,1.16186,1.16237,18200000.0
2008-03-10 17:13:00,1.16283,1.16302,1.16271,1.16276,10200000.0
2008-03-10 17:14:00,1.16261,1.16332,1.1626,1.16328,12000000.0
2008-03-10 17:15:00,1.1634,1.1634,1.16309,1.16328,36800000.0
2008-03-10 17:16:00,1.16297,1.16323,1.16233,1.16233,7800000.0
2008-03-10 17:17:00,1.16243,1.1626,1.16217,1.16217,11000000.0
2008-03-10 17:18:00,1.16176,1.16204,1.16141,1.16141,18400000.0
2008-03-10 17:19:00,1.16179,1.16202,1.16169,1.16175,11200000.0
2008-03-10 17:20:00,1.16149,1.16231,1.16149,1.1618,13200000.0
2008-03-10 17:21:00,1.16195,1.16236,1.16181,1.16217,22600000.0
2008-03-10 17:22:00,1.16199,1.1622,1.16191,1.16191,17600000.0
2008-03-10 17:23:00,1.1621,1.16243,1.162,1.16216,14200000.0
2008-03-10 17:24:00,1.16225,1.16253,1.16203,1.16237,16400000.0
2008-03-10 17:25:00,1.16238,1.16242,1.16181,1.16181,12200000.0
2008-03-10 17:26:00,1.16224,1.16244,1.16183,1.16183,13800000.0
2008-03-10 17:27:00,1.16171,1.16202,1.16171,1.16175,14200000.0
2008-03-10 17:28:00,1.16179,1.16189,1.1616,1.16183,16400000.0
2008-03-10 17:29:00,1.16175,1.16193,1.16174,1.16186,19400000.0
2008-03-10 17:30:00,1.16173,1.16209,1.16152,1.16153,10800000.0
2008-03-10 17:31:00,1.16145,1.16202,1.16145,1.16155,22600000.0
2008-03-10 17:32:00,1.16154,1.16216,1.16134,1.16216,17600000.0
2008-03-10 17:33:00,1.16149,1.16182,1.16149,1.16182,16600000.0
2008-03-10 17:34:00,1.16109,1.16141,1.1609,1.16119,19400000.0
2008-03-10 17:35:00,1.16103,1.16141,1.16094,1.16103,21600000.0
2008-03-10 17:36:00,1.16111,1.1614,1.16085,1.16085,19600000.0
2008-03-10 17:37:00,1.16079,1.16114,1.16039,1.16092,17400000.0
2008-03-10 17:38:00,1.16116,1.16116,1.16038,1.16041,13400000.0
2008-03-10 17:39:00,1.16108,1.16126,1.16055,1.16059,28000000.0
2008-03-10 17:40:00,1.16061,1.16116,1.1606,1.16103,12600000.0
2008-03-10 17:41:00,1.16112,1.1613,1.16074,1.16112,9400000.0
2008-03-10 17:42:00,1.16093,1.16149,1.16079,1.16079,14000000.0
2008-03-10 17:43:00,1.16074,1.16109,1.16047,1.16047,10600000.0
2008-03-10 17:44:00,1.16142,1.16142,1.16024,1.16057,19200000.0
2008-03-10 17:45:00,1.16019,1.16071,1.16019,1.16036,18000000.0
2008-03-10 17:46:00,1.15994,1.16059,1.15964,1.16059,16200000.0
2008-03-10 17:47:00,1.1603,1.16059,1.1603,1.16039,13000000.0
2008-03-10 17:48:00,1.16041,1.16041,1.15988,1.15988,13000000.0
2008-03-10 17:49:00,1.16009,1.1604,1.1597,1.1604,24000000.0
2008-03-10 17:50:00,1.16021,1.16081,1.16021,1.16081,8800000.0
2008-03-10 17:51:00,1.16083,1.16083,1.16,1.16,12000000.0
2008-03-10 17:52:00,1.16,1.16031,1.15972,1.15987,17200000.0
2008-03-10 17:53:00,1.15978,1.1603,1.15958,1.16016,24400000.0
2008-03-10 17:54:00,1.16027,1.16034,1.16006,1.16034,10000000.0
2008-03-10 17:55:00,1.16047,1.16047,1.15976,1.15976,18000000.0
2008-03-10 17:56:00,1.15982,1.16017,1.15982,1.15985,16400000.0
2008-03-10 17:57:00,1.16009,1.16033,1.15934,1.16031,10000000.0
2008-03-10 17:58:00,1.16022,1.16023,1.15957,1.15957,15200000.0
2008-03-10 17:59:00,1.15995,1.15995,1.15946,1.15979,18000000.0
2008-03-10 18:00:00,1.15943,1.15956,1.15913,1.15956,23200000.0
2008-03-10 18:01:00,1.15949,1.15989,1.1592,1.15989,31400000.0
2008-03-10 18:02:00,1.15987,1.16038,1.15971,1.15971,11400000.0
2008-03-10 18:03:00,1.15944,1.15944,1.15929,1.15929,6200000.0
2008-03-10 18:04:00,1.15933,1.15933,1.15918,1.15918,2600000.0
2008-03-10 18:05:00,1.15995,1.15995,1.15892,1.15892,16000000.0
2008-03-10 18:06:00,1.15974,1.15974,1.15945,1.15964,7600000.0
2008-03-10 18:07:00,1.15986,1.15986,1.15962,1.15984,25200000.0
2008-03-10 18:08:00,1.15989,1.1601,1.15982,1.15993,16200000.0
2008-03-10 18:09:00,1.15981,1.15993,1.15942,1.15948,10000000.0
2008-03-10 18:10:00,1.15992,1.16016,1.15972,1.15985,12400000.0
2008-03-10 18:11:00,1.15937,1.15997,1.15937,1.15997,11000000.0
2008-03-10 18:12:00,1.15997,1.15997,1.15947,1.15972,10800000.0
2008-03-10 18:13:00,1.15984,1.15984,1.1596,1.1596,6800000.0
2008-03-10 18:14:00,1.15943,1.15978,1.15937,1.15956,12200000.0
2008-03-10 18:15:00,1.15961,1.15961,1.15904,1.1592,23400000.0
2008-03-10 18:16:00,1.15927,1.15958,1.15917,1.15939,20600000.0
2008-03-10 18:17:00,1.15952,1.16,1.15952,1.15996,29200000.0
2008-03-10 18:18:00,1.16017,1.16049,1.15987,1.15987,13000000.0
2008-03-10 18:19:00,1.16027,1.1607,1.16025,1.16027,15000000.0
2008-03-10 18:20:00,1.16056,1.16078,1.1605,1.16078,9800000.0
2008-03-10 18:21:00,1.16077,1.16077,1.16023,1.16032,18800000.0
2008-03-10 18:22:00,1.16052,1.16052,1.16043,1.16045,12800000.0
2008-03-10 18:23:00,1.16015,1.16062,1.15996,1.16032,12600000.0
2008-03-10 18:24:00,1.16011,1.16038,1.16011,1.16017,9200000.0
2008-03-10 18:25:00,1.16034,1.16054,1.15954,1.16026,26400000.0
2008-03-10 18:26:00,1.15976,1.16016,1.15976,1.15999,9800000.0
2008-03-10 18:27:00,1.15976,1.16017,1.15965,1.16017,21000000.0
2008-03-10 18:28:00,1.16021,1.16021,1.15987,1.15989,15600000.0
2008-03-10 18:29:00,1.15997,1.16007,1.15981,1.15983,11200000.0
2008-03-10 18:30:00,1.15992,1.16037,1.15992,1.16009,16600000.0
2008-03-10 18:31:00,1.16055,1.16055,1.15965,1.15977,13200000.0
2008-03-10 18:32:00,1.16004,1.16016,1.16002,1.16016,14800000.0
2008-03-10 18:33:00,1.1602,1.16044,1.16,1.16,12400000.0
2008-03-10 18:34:00,1.15971,1.15981,1.1596,1.1597,22200000.0
2008-03-10 18:35:00,1.16007,1.16018,1.15963,1.16013,8800000.0
2008-03-10 18:36:00,1.16,1.16026,1.1598,1.1598,10600000.0
2008-03-10 18:37:00,1.15953,1.15967,1.15922,1.15944,11000000.0
2008-03-10 18:38:00,1.15978,1.16028,1.15978,1.15994,17400000.0
2008-03-10 18:39:00,1.15963,1.16042,1.15963,1.15996,10800000.0
2008-03-10 18:40:00,1.15972,1.16034,1.15958,1.16034,19400000.0
2008-03-10 18:41:00,1.16062,1.16096,1.16052,1.16064,18800000.0
2008-03-10 18:42:00,1.16099,1.16099,1.16024,1.16024,10200000.0
2008-03-10 18:43:00,1.16054,1.16054,1.16013,1.16024,11200000.0
2008-03-10 18:44:00,1.16057,1.16057,1.16033,1.16037,13200000.0
2008-03-10 18:45:00,1.16028,1.16054,1.16019,1.16033,18000000.0
2008-03-10 18:46:00,1.16049,1.16062,1.16042,1.16049,14400000.0
2008-03-10 18:47:00,1.16051,1.16062,1.16034,1.16043,11000000.0
2008-03-10 18:48:00,1.16038,1.16073,1.16031,1.16071,26400000.0
2008-03-10 18:49:00,1.16055,1.16086,1.16043,1.16086,17000000.0
2008-03-10 18:50:00,1.1606,1.16064,1.16026,1.16048,18600000.0
2008-03-10 18:51:00,1.16028,1.16103,1.16026,1.16103,13600000.0
2008-03-10 18:52:00,1.16103,1.16103,1.16018,1.1602,10800000.0
2008-03-10 18:53:00,1.15977,1.16011,1.15972,1.16011,13400000.0
2008-03-10 18:54:00,1.15971,1.16002,1.15971,1.16002,3200000.0
2008-03-10 18:55:00,1.16041,1.16064,1.16017,1.16039,16600000.0
2008-03-10 18:56:00,1.16038,1.16041,1.15976,1.15976,7800000.0
2008-03-10 18:57:00,1.15995,1.15995,1.15946,1.1597,19000000.0
2008-03-10 18:58:00,1.15998,1.16075,1.15987,1.15987,13800000.0
2008-03-10 18:59:00,1.16013,1.16059,1.16003,1.16003,18800000.0
2008-03-10 19:00:00,1.15971,1.16008,1.15965,1.15983,20400000.0
2008-03-10 19:01:00,1.15958,1.15983,1.15958,1.15972,11800000.0
2008-03-10 19:02:00,1.16007,1.16072,1.15992,1.16038,9800000.0
2008-03-10 19:03:00,1.16043,1.16084,1.16035,1.16035,9800000.0
2008-03-10 19:04:00,1.16027,1.16042,1.16006,1.16041,15600000.0
2008-03-10 19:05:00,1.16016,1.16066,1.16016,1.16023,19000000.0
2008-03-10 19:06:00,1.16054,1.16103,1.16053,1.16058,10600000.0
2008-03-10 19:07:00,1.16051,1.1609,1.16043,1.16076,13800000.0
2008-03-10 19:08:00,1.161,1.16116,1.16084,1.16084,12600000.0
2008-03-10 19:09:00,1.16113,1.16113,1.16085,1.16085,9000000.0
2008-03-10 19:10:00,1.1612,1.1612,1.16074,1.16098,17000000.0
2008-03-10 19:11:00,1.16104,1.16111,1.16072,1.16096,8400000.0
2008-03-10 19:12:00,1.16106,1.1613,1.16092,1.1613,7400000.0
2008-03-10 19:13:00,1.1612,1.1614,1.16079,1.16106,35800000.0
2008-03-10 19:14:00,1.16077,1.16137,1.16077,1.16095,20800000.0
2008-03-10 19:15:00,1.16124,1.16124,1.16061,1.16085,17200000.0
2008-03-10 19:16:00,1.16098,1.16106,1.16047,1.16047,21800000.0
2008-03-10 19:17:00,1.16095,1.16129,1.16089,1.16117,33000000.0
2008-03-10 19:18:00,1.16094,1.16103,1.16072,1.16078,18600000.0
2008-03-10 19:19:00,1.16093,1.16138,1.16067,1.16075,12600000.0
2008-03-10 19:20:00,1.16041,1.16073,1.16041,1.16073,14800000.0
2008-03-10 19:21:00,1.16052,1.16071,1.16044,1.16062,18600000.0
2008-03-10 19:22:00,1.1603,1.16064,1.16017,1.16017,14200000.0
2008-03-10 19:23:00,1.16035,1.16055,1.16032,1.1604,7400000.0
2008-03-10 19:24:00,1.16016,1.16035,1.16016,1.16035,6000000.0
2008-03-10 19:25:00,1.16024,1.16112,1.16024,1.16078,22000000.0
2008-03-10 19:26:00,1.16021,1.16021,1.16002,1.16002,8200000.0
2008-03-10 19:27:00,1.16048,1.16055,1.16033,1.16046,9600000.0
2008-03-10 19:28:00,1.16046,1.16061,1.16016,1.16044,16600000.0
2008-03-10 19:29:00,1.16036,1.16045,1.16012,1.16022,16600000.0
2008-03-10 19:30:00,1.1604,1.16121,1.1604,1.16086,21200000.0
2008-03-10 19:31:00,1.16024,1.1607,1.16017,1.16043,20000000.0
2008-03-10 19:32:00,1.16051,1.16069,1.16028,1.16028,25800000.0
2008-03-10 19:33:00,1.16044,1.16051,1.16024,1.16051,12400000.0
2008-03-10 19:34:00,1.16038,1.16069,1.15996,1.16018,30600000.0
2008-03-10 19:35:00,1.16024,1.161,1.1602,1.161,14800000.0
2008-03-10 19:36:00,1.1613,1.1613,1.161,1.161,11800000.0
2008-03-10 19:37:00,1.16067,1.16078,1.16027,1.16027,11800000.0
2008-03-10 19:38:00,1.1612,1.1616,1.1612,1.1614,11000000.0
2008-03-10 19:39:00,1.16022,1.16073,1.16015,1.16056,11000000.0
2008-03-10 19:40:00,1.16078,1.16093,1.16074,1.16093,13400000.0
2008-03-10 19:41:00,1.1608,1.1608,1.16012,1.16048,17000000.0
2008-03-10 19:42:00,1.1603,1.16063,1.1603,1.16037,7800000.0
2008-03-10 19:43:00,1.16027,1.16043,1.16027,1.16043,9400000.0
2008-03-10 19:45:00,1.1618,1.162,1.1616,1.162,26000000.0
2008-03-10 19:46:00,1.1618,1.162,1.1618,1.1618,26000000.0
2008-03-10 19:47:00,1.16046,1.16105,1.16046,1.1607,26000000.0
2008-03-10 19:48:00,1.16024,1.16072,1.16024,1.16067,26200000.0
2008-03-10 19:49:00,1.16042,1.16054,1.16019,1.16054,15000000.0
2008-03-10 19:50:00,1.16046,1.16082,1.16009,1.1607,9800000.0
2008-03-10 19:51:00,1.16054,1.16075,1.16029,1.16075,11600000.0
2008-03-10 19:52:00,1.16019,1.16031,1.15972,1.16007,26600000.0
2008-03-10 19:53:00,1.16017,1.16069,1.16014,1.16014,10000000.0
2008-03-10 19:54:00,1.16049,1.16049,1.15987,1.16009,38200000.0
2008-03-10 19:55:00,1.16026,1.16047,1.15995,1.16036,17800000.0
2008-03-10 19:56:00,1.16047,1.16066,1.1602,1.16066,17400000.0
2008-03-10 19:57:00,1.16014,1.16059,1.16014,1.16035,14400000.0
2008-03-10 19:58:00,1.16029,1.16051,1.16026,1.16026,28400000.0
2008-03-10 19:59:00,1.16072,1.16088,1.16061,1.16061,12200000.0
2008-03-10 20:00:00,1.16052,1.16091,1.16049,1.16084,10800000.0
2008-03-10 20:01:00,1.1608,1.16106,1.1608,1.16106,12400000.0
2008-03-10 20:02:00,1.16111,1.16178,1.16111,1.16146,15200000.0
2008-03-10 20:03:00,1.16105,1.16123,1.16067,1.16083,15000000.0
2008-03-10 20:04:00,1.16079,1.16079,1.1605,1.16051,10800000.0
2008-03-10 20:05:00,1.16111,1.16115,1.16077,1.16077,9200000.0
2008-03-10 20:06:00,1.16084,1.16084,1.1604,1.16044,10200000.0
2008-03-10 20:07:00,1.16069,1.1611,1.16059,1.16059,14400000.0
2008-03-10 20:08:00,1.16082,1.16106,1.16076,1.16101,25000000.0
2008-03-10 20:09:00,1.16103,1.16124,1.16092,1.161,10600000.0
2008-03-10 20:10:00,1.16106,1.16106,1.16084,1.16084,8800000.0
2008-03-10 20:11:00,1.16084,1.16098,1.16061,1.16065,18600000.0
2008-03-10 20:12:00,1.16078,1.16118,1.16078,1.16118,9800000.0
2008-03-10 20:13:00,1.16053,1.16106,1.16045,1.16055,13800000.0
2008-03-10 20:14:00,1.16054,1.1607,1.16037,1.16042,9200000.0
2008-03-10 20:15:00,1.16067,1.16071,1.16049,1.16071,14200000.0
2008-03-10 20:16:00,1.16055,1.16069,1.16031,1.16043,13200000.0
2008-03-10 20:17:00,1.16064,1.16116,1.16051,1.16051,29600000.0
2008-03-10 20:18:00,1.16021,1.16052,1.16003,1.16052,21600000.0
2008-03-10 20:19:00,1.16024,1.16105,1.16024,1.16069,9800000.0
2008-03-10 20:20:00,1.16072,1.1611,1.16072,1.16086,11800000.0
2008-03-10 20:21:00,1.16186,1.16204,1.16157,1.16157,14800000.0
2008-03-10 20:22:00,1.1616,1.16225,1.1616,1.16212,10400000.0
2008-03-10 20:23:00,1.16198,1.1623,1.16198,1.16207,9200000.0
2008-03-10 20:24:00,1.16224,1.16231,1.16195,1.16202,16800000.0
2008-03-10 20:25:00,1.16179,1.16206,1.16178,1.16178,15000000.0
2008-03-10 20:26:00,1.16183,1.16215,1.16179,1.16179,24000000.0
2008-03-10 20:27:00,1.16202,1.16234,1.16194,1.16234,14600000.0
2008-03-10 20:28:00,1.16185,1.16194,1.16164,1.16168,10000000.0
2008-03-10 20:29:00,1.16159,1.16207,1.16123,1.16165,7400000.0
2008-03-10 20:30:00,1.16123,1.16129,1.16117,1.16128,8200000.0
2008-03-10 20:31:00,1.16165,1.16165,1.1612,1.16164,9000000.0
2008-03-10 20:32:00,1.16137,1.16172,1.16128,1.1615,12800000.0
2008-03-10 20:33:00,1.16122,1.16126,1.161,1.16126,9200000.0
2008-03-10 20:34:00,1.16129,1.16129,1.16065,1.16082,9000000.0
2008-03-10 20:35:00,1.16128,1.16188,1.16128,1.16172,16800000.0
2008-03-10 20:36:00,1.16124,1.16128,1.16096,1.16103,7600000.0
2008-03-10 20:37:00,1.16143,1.16152,1.16128,1.16134,18600000.0
2008-03-10 20:38:00,1.16142,1.16148,1.16118,1.16129,13800000.0
2008-03-10 20:39:00,1.16127,1.16158,1.16126,1.16127,20000000.0
2008-03-10 20:40:00,1.16122,1.16148,1.161,1.16111,7400000.0
2008-03-10 20:41:00,1.16085,1.16132,1.16075,1.16103,13000000.0
2008-03-10 20:42:00,1.1613,1.16143,1.16107,1.16143,7400000.0
2008-03-10 20:43:00,1.1613,1.16215,1.1613,1.16215,12200000.0
2008-03-10 20:44:00,1.1618,1.1619,1.1616,1.1618,27600000.0
2008-03-10 20:45:00,1.16173,1.16173,1.16134,1.16143,27600000.0
2008-03-10 20:46:00,1.16162,1.16162,1.16141,1.16153,10600000.0
2008-03-10 20:47:00,1.16128,1.16159,1.16128,1.16151,11600000.0
2008-03-10 20:48:00,1.16156,1.16183,1.16149,1.16153,10400000.0
2008-03-10 20:49:00,1.16134,1.16194,1.16134,1.16194,9200000.0
2008-03-10 20:50:00,1.16181,1.16253,1.16168,1.16196,17200000.0
2008-03-10 20:51:00,1.1616,1.1616,1.1616,1.1616,9600000.0
2008-03-10 20:52:00,1.16155,1.16197,1.1613,1.16197,9600000.0
2008-03-10 20:53:00,1.16214,1.16214,1.16178,1.16181,11400000.0
2008-03-10 20:54:00,1.16172,1.16176,1.16152,1.16163,19400000.0
2008-03-10 20:55:00,1.16149,1.16208,1.16139,1.16166,30200000.0
2008-03-10 20:56:00,1.16169,1.16195,1.16128,1.16142,29400000.0
2008-03-10 20:57:00,1.16163,1.16197,1.16146,1.16197,33800000.0
2008-03-10 20:58:00,1.16155,1.16189,1.16151,1.16189,6800000.0
2008-03-10 20:59:00,1.16196,1.16215,1.16145,1.16145,23400000.0
2008-03-10 21:00:00,1.16218,1.16218,1.16186,1.16186,15400000.0
2008-03-10 21:01:00,1.16216,1.16216,1.1619,1.1619,10800000.0
2008-03-10 21:02:00,1.16198,1.16198,1.16112,1.16142,7400000.0
2008-03-10 21:03:00,1.16151,1.16159,1.16124,1.16159,9200000.0
2008-03-10 21:04:00,1.16125,1.1615,1.16086,1.1615,18000000.0
2008-03-10 21:05:00,1.1617,1.1617,1.1608,1.161,9200000.0
2008-03-10 21:06:00,1.16144,1.16157,1.16129,1.16157,9200000.0
2008-03-10 21:07:00,1.16175,1.16197,1.16153,1.16153,11800000.0
2008-03-10 21:08:00,1.16178,1.16186,1.1617,1.16173,18400000.0
2008-03-10 21:09:00,1.16174,1.16209,1.16166,1.16166,22000000.0
2008-03-10 21:10:00,1.16194,1.16194,1.16136,1.16147,10800000.0
2008-03-10 21:11:00,1.1617,1.16194,1.16168,1.16176,26000000.0
2008-03-10 21:12:00,1.16183,1.16221,1.16178,1.16194,13600000.0
2008-03-10 21:13:00,1.16193,1.16197,1.16178,1.16185,12800000.0
2008-03-10 21:14:00,1.16178,1.16205,1.16176,1.16187,10200000.0
2008-03-10 21:15:00,1.16166,1.16197,1.16143,1.16158,25400000.0
2008-03-10 21:16:00,1.16175,1.16181,1.16142,1.16143,16800000.0
2008-03-10 21:17:00,1.16137,1.16144,1.16105,1.16144,17400000.0
2008-03-10 21:18:00,1.16171,1.16179,1.16152,1.16179,11400000.0
2008-03-10 21:19:00,1.16146,1.16202,1.16146,1.16151,10600000.0
2008-03-10 21:20:00,1.16159,1.16188,1.16151,1.16151,19600000.0
2008-03-10 21:21:00,1.16165,1.16171,1.16138,1.16146,23400000.0
2008-03-10 21:22:00,1.16158,1.16196,1.16151,1.16193,14400000.0
2008-03-10 21:23:00,1.16129,1.16158,1.16129,1.1614,14200000.0
2008-03-10 21:24:00,1.1611,1.1614,1.1611,1.1612,16600000.0
2008-03-10 21:25:00,1.1608,1.1618,1.1608,1.1611,16600000.0
2008-03-10 21:26:00,1.1614,1.1618,1.1613,1.1616,16600000.0
2008-03-10 21:27:00,1.16102,1.16123,1.16096,1.16096,16600000.0
2008-03-10 21:28:00,1.16092,1.16121,1.16088,1.16088,9800000.0
2008-03-10 21:29:00,1.1613,1.1618,1.1613,1.1617,12800000.0
2008-03-10 21:30:00,1.16103,1.16103,1.16052,1.1608,12800000.0
2008-03-10 21:31:00,1.16072,1.16098,1.16062,1.16076,19800000.0
2008-03-10 21:32:00,1.16077,1.16088,1.1607,1.16076,7400000.0
2008-03-10 21:33:00,1.16049,1.16067,1.16043,1.16043,14000000.0
2008-03-10 21:34:00,1.16048,1.16068,1.16042,1.16068,16200000.0
2008-03-10 21:35:00,1.16061,1.16066,1.16055,1.16062,7400000.0
2008-03-10 21:36:00,1.1606,1.16063,1.16053,1.16063,13800000.0
2008-03-10 21:37:00,1.16028,1.16062,1.15998,1.16062,29400000.0
2008-03-10 21:38:00,1.16057,1.1607,1.16042,1.16051,11800000.0
2008-03-10 21:39:00,1.16067,1.16094,1.16043,1.16046,15600000.0
2008-03-10 21:40:00,1.16068,1.16092,1.16061,1.16062,10800000.0
2008-03-10 21:41:00,1.16074,1.16093,1.16058,1.16093,15400000.0
2008-03-10 21:42:00,1.16105,1.16105,1.16079,1.16097,11400000.0
2008-03-10 21:43:00,1.16087,1.16141,1.16087,1.16141,13000000.0
2008-03-10 21:44:00,1.16135,1.16145,1.16116,1.16131,15800000.0
2008-03-10 21:45:00,1.16155,1.16189,1.1614,1.1614,11400000.0
2008-03-10 21:46:00,1.1616,1.1616,1.16105,1.16134,12000000.0
2008-03-10 21:47:00,1.1613,1.1615,1.1611,1.1611,6600000.0
2008-03-10 21:48:00,1.16134,1.16194,1.16134,1.16157,6600000.0
2008-03-10 21:49:00,1.16137,1.16166,1.16103,1.16128,10800000.0
2008-03-10 21:50:00,1.16131,1.16152,1.16099,1.16152,19400000.0
2008-03-10 21:51:00,1.16143,1.16181,1.16106,1.16106,10400000.0
2008-03-10 21:52:00,1.1617,1.1621,1.1617,1.1617,10600000.0
2008-03-10 21:53:00,1.1613,1.16188,1.1613,1.16184,10600000.0
2008-03-10 21:54:00,1.16125,1.16156,1.16105,1.16155,11200000.0
2008-03-10 21:55:00,1.1615,1.16191,1.16119,1.16167,12000000.0
2008-03-10 21:56:00,1.16183,1.16208,1.16156,1.16172,25800000.0
2008-03-10 21:57:00,1.16186,1.16193,1.16178,1.16188,18200000.0
2008-03-10 21:58:00,1.16231,1.16236,1.16198,1.16208,14200000.0
2008-03-10 21:59:00,1.1619,1.16244,1.1619,1.16233,19400000.0
2008-03-10 22:00:00,1.16235,1.16235,1.16163,1.16181,7400000.0
2008-03-10 22:01:00,1.16138,1.16174,1.16138,1.16138,18600000.0
2008-03-10 22:02:00,1.16144,1.16164,1.16144,1.16164,4200000.0
2008-03-10 22:03:00,1.16142,1.16174,1.16134,1.16154,15400000.0
2008-03-10 22:04:00,1.16135,1.16181,1.16135,1.1616,14800000.0
2008-03-10 22:05:00,1.16132,1.1614,1.16086,1.16098,19800000.0
2008-03-10 22:06:00,1.16066,1.16084,1.16059,1.16084,9600000.0
2008-03-10 22:07:00,1.1621,1.1624,1.1617,1.1618,21400000.0
2008-03-10 22:08:00,1.16027,1.16089,1.16027,1.16079,21400000.0
2008-03-10 22:09:00,1.16022,1.16082,1.16022,1.16067,22800000.0
2008-03-10 22:10:00,1.16083,1.16086,1.1606,1.16069,14600000.0
2008-03-10 22:11:00,1.16057,1.161,1.16057,1.161,12800000.0
2008-03-10 22:12:00,1.1622,1.163,1.1622,1.1625,11200000.0
2008-03-10 22:13:00,1.16055,1.16088,1.16046,1.16055,11200000.0
2008-03-10 22:14:00,1.16099,1.16099,1.15994,1.16023,17600000.0
2008-03-10 22:15:00,1.16027,1.16035,1.16025,1.16029,9000000.0
2008-03-10 22:16:00,1.16031,1.16067,1.16031,1.16067,14800000.0
2008-03-10 22:17:00,1.1609,1.16118,1.16078,1.16093,7600000.0
2008-03-10 22:18:00,1.1612,1.1612,1.1608,1.1611,6800000.0
2008-03-10 22:19:00,1.16088,1.16098,1.16056,1.16066,6800000.0
2008-03-10 22:21:00,1.16051,1.16097,1.16051,1.16053,9800000.0
2008-03-10 22:22:00,1.16061,1.16071,1.16011,1.16071,15800000.0
2008-03-10 22:25:00,1.16084,1.16113,1.16081,1.16113,6200000.0
2008-03-10 22:26:00,1.16093,1.16131,1.16066,1.16131,13000000.0
2008-03-10 22:27:00,1.161,1.16173,1.16099,1.16173,15400000.0
2008-03-10 22:28:00,1.16135,1.1616,1.16108,1.16108,11200000.0
2008-03-10 22:29:00,1.16135,1.1615,1.16119,1.1615,3600000.0
2008-03-10 22:30:00,1.16141,1.16146,1.16107,1.16113,10200000.0
2008-03-10 22:31:00,1.16123,1.16123,1.16077,1.16089,12400000.0
2008-03-10 22:32:00,1.16099,1.16122,1.16072,1.16114,11000000.0
2008-03-10 22:33:00,1.16121,1.16151,1.16109,1.16115,12400000.0
2008-03-10 22:34:00,1.16094,1.16112,1.16091,1.16092,17800000.0
2008-03-10 22:35:00,1.16082,1.16124,1.16082,1.16124,9400000.0
2008-03-10 22:36:00,1.16132,1.16172,1.161,1.16148,15200000.0
2008-03-10 22:37:00,1.1608,1.1618,1.1608,1.161,10400000.0
2008-03-10 22:38:00,1.16151,1.1618,1.16114,1.16114,10400000.0
2008-03-10 22:39:00,1.16176,1.1619,1.16161,1.16161,22600000.0
2008-03-10 22:40:00,1.16142,1.1616,1.16125,1.16151,16400000.0
2008-03-10 22:41:00,1.16164,1.16168,1.16153,1.16153,13600000.0
2008-03-10 22:42:00,1.16137,1.16196,1.16121,1.16121,28000000.0
2008-03-10 22:43:00,1.16079,1.16124,1.16079,1.16079,9800000.0
2008-03-10 22:44:00,1.16099,1.16118,1.16076,1.16117,17600000.0
2008-03-10 22:45:00,1.16149,1.16169,1.16113,1.16132,15800000.0
2008-03-10 22:46:00,1.16088,1.16137,1.16051,1.16137,14600000.0
2008-03-10 22:47:00,1.16103,1.16157,1.16049,1.16049,11000000.0
2008-03-10 22:48:00,1.16102,1.16146,1.16102,1.16146,15400000.0
2008-03-10 22:49:00,1.1604,1.1605,1.1604,1.1605,10600000.0
2008-03-10 22:50:00,1.16119,1.1616,1.16087,1.1616,10600000.0
2008-03-10 22:51:00,1.16101,1.16172,1.16092,1.16125,9800000.0
2008-03-10 22:52:00,1.16162,1.16172,1.16142,1.16159,11000000.0
2008-03-10 22:53:00,1.1608,1.1608,1.1606,1.1606,13000000.0
2008-03-10 22:54:00,1.16062,1.16096,1.16038,1.16096,13000000.0
2008-03-10 22:55:00,1.16102,1.1614,1.16065,1.16065,11000000.0
2008-03-10 22:56:00,1.16115,1.16151,1.16109,1.16114,28200000.0
2008-03-10 22:58:00,1.16131,1.16181,1.16128,1.16128,17200000.0
2008-03-10 22:59:00,1.1608,1.1608,1.1608,1.1608,8600000.0
2008-03-10 23:00:00,1.16113,1.16131,1.16102,1.16131,8600000.0
2008-03-10 23:01:00,1.1606,1.1608,1.1606,1.1608,24000000.0
2008-03-10 23:02:00,1.16112,1.16132,1.16112,1.1613,24000000.0
2008-03-10 23:03:00,1.16146,1.16161,1.16132,1.16137,5600000.0
2008-03-10 23:04:00,1.16136,1.16169,1.16136,1.16169,11000000.0
2008-03-10 23:05:00,1.16118,1.16118,1.16103,1.16107,11800000.0
2008-03-10 23:06:00,1.16127,1.16176,1.16127,1.16147,16400000.0
2008-03-10 23:07:00,1.16151,1.16151,1.16122,1.16122,3200000.0
2008-03-10 23:08:00,1.16126,1.16155,1.16118,1.16154,10600000.0
2008-03-10 23:10:00,1.1615,1.16156,1.16137,1.1615,10600000.0
2008-03-10 23:11:00,1.1606,1.1606,1.1603,1.1604,14400000.0
2008-03-10 23:12:00,1.16153,1.16177,1.16151,1.16151,14400000.0
2008-03-10 23:13:00,1.16181,1.16181,1.16115,1.16128,8800000.0
2008-03-10 23:14:00,1.16137,1.16143,1.16112,1.16112,7000000.0
2008-03-10 23:15:00,1.16103,1.16103,1.1604,1.16067,13000000.0
2008-03-10 23:16:00,1.16042,1.1605,1.16023,1.16036,11800000.0
2008-03-10 23:17:00,1.16032,1.16078,1.16032,1.16069,13000000.0
2008-03-10 23:18:00,1.16071,1.16071,1.16049,1.16063,26400000.0
2008-03-10 23:19:00,1.1602,1.1608,1.1602,1.1606,11800000.0
2008-03-10 23:20:00,1.1604,1.161,1.1603,1.1603,11800000.0
2008-03-10 23:21:00,1.1602,1.1608,1.1602,1.1606,11800000.0
2008-03-10 23:22:00,1.16069,1.1607,1.16036,1.1607,11800000.0
2008-03-10 23:23:00,1.1608,1.1608,1.1608,1.1608,28600000.0
2008-03-10 23:24:00,1.16093,1.16127,1.1605,1.16127,28600000.0
2008-03-10 23:25:00,1.16101,1.16132,1.16101,1.16108,9200000.0
2008-03-10 23:26:00,1.161,1.161,1.1608,1.1608,25600000.0
2008-03-10 23:27:00,1.16127,1.16164,1.16094,1.16094,25600000.0
2008-03-10 23:28:00,1.1616,1.16184,1.16137,1.16176,16400000.0
2008-03-10 23:29:00,1.16161,1.16175,1.16113,1.16113,25000000.0
2008-03-10 23:30:00,1.16095,1.16134,1.16077,1.16134,26600000.0
2008-03-10 23:31:00,1.16143,1.16143,1.16093,1.16142,7000000.0
2008-03-10 23:32:00,1.1604,1.1605,1.1604,1.1605,17200000.0
2008-03-10 23:33:00,1.16099,1.16169,1.16093,1.16093,17200000.0
2008-03-10 23:34:00,1.16087,1.16129,1.16063,1.16112,7800000.0
2008-03-10 23:35:00,1.16105,1.16105,1.16091,1.16101,8000000.0
2008-03-10 23:36:00,1.16082,1.16113,1.16074,1.16086,21000000.0
2008-03-10 23:37:00,1.16114,1.16114,1.16048,1.16052,20200000.0
2008-03-10 23:38:00,1.16098,1.16098,1.16014,1.16046,13200000.0
2008-03-10 23:39:00,1.16092,1.16092,1.16044,1.16066,12600000.0
2008-03-10 23:40:00,1.1608,1.1608,1.16021,1.16021,24800000.0
2008-03-10 23:41:00,1.16027,1.16088,1.16019,1.16054,18200000.0
2008-03-10 23:42:00,1.16053,1.16094,1.16047,1.16094,11400000.0
2008-03-10 23:43:00,1.16037,1.16056,1.16003,1.1603,15800000.0
2008-03-10 23:44:00,1.16027,1.16027,1.15976,1.15983,9400000.0
2008-03-10 23:45:00,1.16004,1.16047,1.16004,1.16045,8800000.0
2008-03-10 23:46:00,1.16044,1.16044,1.16006,1.16033,10200000.0
2008-03-10 23:47:00,1.16025,1.16025,1.15988,1.15996,6200000.0
2008-03-10 23:48:00,1.1605,1.1606,1.1604,1.1606,27600000.0
2008-03-10 23:49:00,1.15963,1.16023,1.15963,1.15994,27600000.0
2008-03-10 23:50:00,1.16022,1.16022,1.15983,1.16004,14800000.0
2008-03-10 23:51:00,1.15999,1.1602,1.15979,1.1602,7000000.0
2008-03-10 23:52:00,1.16071,1.16071,1.16034,1.16044,17600000.0
2008-03-10 23:53:00,1.1606,1.1606,1.1603,1.1605,11600000.0
2008-03-10 23:54:00,1.16015,1.16048,1.16004,1.16005,11600000.0
2008-03-10 23:55:00,1.16008,1.16058,1.16008,1.16049,12200000.0
2008-03-10 23:56:00,1.16129,1.16149,1.16123,1.16123,11400000.0
2008-03-10 23:57:00,1.1608,1.1608,1.16,1.1604,16600000.0
2008-03-10 23:58:00,1.16103,1.16103,1.16038,1.16068,16600000.0
2008-03-10 23:59:00,1.15998,1.16041,1.15998,1.16041,17600000.0
2008-03-11 00:00:00,1.1608,1.1608,1.1602,1.1605,9600000.0
2008-03-11 00:01:00,1.16035,1.16061,1.16018,1.16045,9600000.0
2008-03-11 00:02:00,1.16016,1.16063,1.16013,1.16025,15000000.0
2008-03-11 00:03:00,1.15999,1.16073,1.15977,1.15977,11600000.0
2008-03-11 00:04:00,1.1606,1.1608,1.1602,1.1604,24400000.0
2008-03-11 00:05:00,1.16029,1.16035,1.16008,1.16035,24400000.0
2008-03-11 00:06:00,1.16015,1.16057,1.16013,1.16018,24600000.0
2008-03-11 00:07:00,1.16015,1.16078,1.16015,1.16078,9200000.0
2008-03-11 00:08:00,1.16039,1.16039,1.15996,1.1602,12200000.0
2008-03-11 00:09:00,1.16039,1.16091,1.16017,1.16017,11000000.0
2008-03-11 00:10:00,1.16047,1.16068,1.16046,1.16068,12400000.0
2008-03-11 00:11:00,1.16044,1.16083,1.16004,1.16013,16200000.0
2008-03-11 00:12:00,1.16034,1.16055,1.16009,1.16037,11600000.0
2008-03-11 00:13:00,1.1602,1.1606,1.1597,1.1606,12200000.0
2008-03-11 00:14:00,1.16016,1.16031,1.16007,1.16025,12200000.0
2008-03-11 00:15:00,1.16036,1.16048,1.16015,1.16048,14600000.0
2008-03-11 00:16:00,1.16022,1.16066,1.16015,1.16015,10000000.0
2008-03-11 00:17:00,1.16034,1.16059,1.1598,1.1598,7400000.0
2008-03-11 00:18:00,1.16009,1.16009,1.15971,1.15971,9000000.0
2008-03-11 00:19:00,1.15962,1.16001,1.15962,1.16001,18000000.0
2008-03-11 00:20:00,1.16009,1.16009,1.15987,1.15987,6800000.0
2008-03-11 00:21:00,1.15984,1.16007,1.15984,1.16004,13800000.0
2008-03-11 00:22:00,1.1602,1.1608,1.1602,1.1603,11200000.0
2008-03-11 00:23:00,1.16041,1.16041,1.15992,1.16033,11200000.0
2008-03-11 00:24:00,1.1605,1.1605,1.16,1.16,22800000.0
2008-03-11 00:25:00,1.1601,1.1604,1.16,1.1604,22800000.0
2008-03-11 00:26:00,1.1603,1.1603,1.1603,1.1603,22800000.0
2008-03-11 00:27:00,1.16006,1.16051,1.15974,1.1605,22800000.0
2008-03-11 00:28:00,1.16017,1.16048,1.15989,1.15989,22000000.0
2008-03-11 00:29:00,1.16048,1.16072,1.16006,1.1602,13400000.0
2008-03-11 00:30:00,1.16005,1.16075,1.15996,1.15998,34200000.0
2008-03-11 00:31:00,1.15996,1.16026,1.15996,1.16026,10600000.0
2008-03-11 00:32:00,1.16002,1.16019,1.15989,1.16007,13000000.0
2008-03-11 00:33:00,1.15984,1.16028,1.15984,1.16019,18200000.0
2008-03-11 00:34:00,1.15996,1.16047,1.15996,1.16047,18600000.0
2008-03-11 00:35:00,1.16061,1.16102,1.16061,1.16102,6800000.0
2008-03-11 00:36:00,1.16085,1.16102,1.16072,1.16081,7800000.0
2008-03-11 00:37:00,1.16038,1.16038,1.16006,1.16009,11800000.0
2008-03-11 00:38:00,1.16039,1.16062,1.16018,1.16027,18000000.0
2008-03-11 00:39:00,1.1598,1.16025,1.1598,1.16015,9000000.0
2008-03-11 00:40:00,1.16004,1.16082,1.15984,1.16025,9200000.0
2008-03-11 00:41:00,1.16035,1.16084,1.15982,1.15982,15000000.0
2008-03-11 00:42:00,1.16028,1.16033,1.16011,1.16024,13800000.0
2008-03-11 00:43:00,1.1603,1.1606,1.1602,1.1606,17400000.0
2008-03-11 00:44:00,1.16023,1.16037,1.16001,1.16018,17400000.0
2008-03-11 00:45:00,1.1603,1.1606,1.1602,1.1603,6200000.0
2008-03-11 00:46:00,1.16023,1.16043,1.16014,1.16014,6200000.0
2008-03-11 00:47:00,1.16009,1.16032,1.16005,1.16025,25000000.0
2008-03-11 00:48:00,1.16014,1.16014,1.15997,1.16005,13800000.0
2008-03-11 00:49:00,1.16005,1.16055,1.16005,1.16055,16000000.0
2008-03-11 00:50:00,1.16039,1.16059,1.16034,1.16058,13200000.0
2008-03-11 00:51:00,1.16069,1.16085,1.16046,1.16072,9800000.0
2008-03-11 00:52:00,1.16066,1.16071,1.16036,1.16036,9800000.0
2008-03-11 00:53:00,1.16025,1.16057,1.16001,1.16001,12000000.0
2008-03-11 00:54:00,1.15982,1.16038,1.15978,1.16038,12200000.0
2008-03-11 00:55:00,1.16018,1.16033,1.15998,1.16009,22800000.0
2008-03-11 00:56:00,1.16015,1.16016,1.16,1.16,16400000.0
2008-03-11 00:57:00,1.16003,1.16046,1.1598,1.16025,20400000.0
2008-03-11 00:58:00,1.16,1.16038,1.15977,1.16015,19000000.0
2008-03-11 00:59:00,1.16012,1.16051,1.15971,1.16051,17000000.0
2008-03-11 01:00:00,1.16029,1.16059,1.16005,1.16029,9400000.0
2008-03-11 01:01:00,1.16003,1.16052,1.15991,1.16036,12400000.0
2008-03-11 01:02:00,1.1601,1.16031,1.1601,1.16016,25200000.0
2008-03-11 01:03:00,1.16053,1.16053,1.16005,1.16019,29400000.0
2008-03-11 01:04:00,1.16005,1.16049,1.15993,1.16006,19600000.0
2008-03-11 01:05:00,1.16058,1.16085,1.16025,1.16039,17400000.0
2008-03-11 01:06:00,1.16045,1.16045,1.16008,1.16008,10400000.0
2008-03-11 01:07:00,1.16,1.1602,1.15976,1.16009,36600000.0
2008-03-11 01:08:00,1.15933,1.1602,1.15921,1.16008,20600000.0
2008-03-11 01:09:00,1.16,1.16005,1.1598,1.15984,18800000.0
2008-03-11 01:10:00,1.16024,1.16044,1.1601,1.16027,15600000.0
2008-03-11 01:11:00,1.1602,1.16035,1.15993,1.15993,9200000.0
2008-03-11 01:12:00,1.15952,1.15987,1.15952,1.15974,14800000.0
2008-03-11 01:13:00,1.15991,1.16018,1.15978,1.15986,7400000.0
2008-03-11 01:14:00,1.16004,1.16067,1.16004,1.16035,19400000.0
2008-03-11 01:15:00,1.1602,1.16041,1.15996,1.16031,26600000.0
2008-03-11 01:16:00,1.16015,1.16032,1.1601,1.16013,16800000.0
2008-03-11 01:17:00,1.16012,1.16055,1.15988,1.1604,15400000.0
2008-03-11 01:18:00,1.1601,1.16023,1.15992,1.15997,8200000.0
2008-03-11 01:19:00,1.16035,1.16059,1.16015,1.16054,22200000.0
2008-03-11 01:21:00,1.16022,1.16031,1.15997,1.16001,16000000.0
2008-03-11 01:22:00,1.15991,1.16019,1.15991,1.1601,22600000.0
2008-03-11 01:23:00,1.16003,1.16031,1.15991,1.16002,12200000.0
2008-03-11 01:24:00,1.15996,1.15996,1.15979,1.15981,7400000.0
2008-03-11 01:25:00,1.15996,1.16033,1.15973,1.16033,21200000.0
2008-03-11 01:26:00,1.15981,1.16023,1.15972,1.15972,11600000.0
2008-03-11 01:27:00,1.15991,1.16027,1.15991,1.16011,14000000.0
2008-03-11 01:28:00,1.16018,1.16041,1.16008,1.16016,20600000.0
2008-03-11 01:29:00,1.16019,1.16041,1.15987,1.16032,18800000.0
2008-03-11 01:30:00,1.15981,1.16008,1.15969,1.15985,20200000.0
2008-03-11 01:31:00,1.15988,1.16019,1.15988,1.16019,17200000.0
2008-03-11 01:32:00,1.16002,1.16043,1.16001,1.16025,18600000.0
2008-03-11 01:33:00,1.1599,1.16026,1.1599,1.16026,16800000.0
2008-03-11 01:34:00,1.15998,1.16007,1.15985,1.15985,13400000.0
2008-03-11 01:35:00,1.16009,1.16009,1.15978,1.15979,13200000.0
2008-03-11 01:36:00,1.15981,1.15998,1.15981,1.15998,3200000.0
2008-03-11 01:37:00,1.16011,1.16034,1.16002,1.16015,11000000.0
2008-03-11 01:38:00,1.15999,1.16039,1.15999,1.16039,9000000.0
2008-03-11 01:39:00,1.1605,1.16061,1.15981,1.16018,16000000.0
2008-03-11 01:40:00,1.15989,1.16002,1.15948,1.15948,6200000.0
2008-03-11 01:41:00,1.15922,1.15991,1.15922,1.15991,15600000.0
2008-03-11 01:42:00,1.1598,1.16017,1.1597,1.16011,12800000.0
2008-03-11 01:43:00,1.15981,1.1603,1.15981,1.1603,25000000.0
2008-03-11 01:44:00,1.16022,1.16022,1.15992,1.15994,10000000.0
2008-03-11 01:45:00,1.1604,1.1604,1.15994,1.15994,10200000.0
2008-03-11 01:46:00,1.16028,1.16034,1.16028,1.16034,7200000.0
2008-03-11 01:47:00,1.16037,1.16054,1.16024,1.16036,8800000.0
2008-03-11 01:48:00,1.15993,1.16072,1.15993,1.16072,7400000.0
2008-03-11 01:49:00,1.16024,1.16024,1.1592,1.1592,8400000.0
2008-03-11 01:50:00,1.15931,1.15944,1.15931,1.15943,14600000.0
2008-03-11 01:51:00,1.15983,1.15996,1.15978,1.15978,10600000.0
2008-03-11 01:52:00,1.15999,1.16062,1.15977,1.16062,12400000.0
2008-03-11 01:53:00,1.16049,1.16061,1.16015,1.16015,19200000.0
2008-03-11 01:54:00,1.16025,1.16044,1.15989,1.16016,28400000.0
2008-03-11 01:55:00,1.15989,1.16038,1.15989,1.16038,19200000.0
2008-03-11 01:56:00,1.16049,1.16063,1.16032,1.16063,36400000.0
2008-03-11 01:57:00,1.16064,1.1611,1.16037,1.16061,9000000.0
2008-03-11 01:58:00,1.1604,1.16081,1.16033,1.16081,9400000.0
2008-03-11 01:59:00,1.16065,1.16065,1.15991,1.15991,21200000.0
2008-03-11 02:00:00,1.16008,1.16062,1.16008,1.16062,7400000.0
2008-03-11 02:01:00,1.16053,1.16072,1.16036,1.16058,19400000.0
2008-03-11 02:02:00,1.16062,1.16062,1.16018,1.16036,24000000.0
2008-03-11 02:03:00,1.16048,1.16084,1.16047,1.16084,13600000.0
2008-03-11 02:04:00,1.16036,1.16066,1.16036,1.16066,11600000.0
2008-03-11 02:05:00,1.16083,1.16083,1.16009,1.16033,15800000.0
2008-03-11 02:06:00,1.16031,1.16031,1.15996,1.15997,8200000.0
2008-03-11 02:07:00,1.16002,1.16068,1.15988,1.16004,14000000.0
2008-03-11 02:08:00,1.16081,1.16081,1.16014,1.1604,11200000.0
2008-03-11 02:09:00,1.16002,1.16051,1.15998,1.16029,28200000.0
2008-03-11 02:10:00,1.16032,1.16032,1.16017,1.16017,3200000.0
2008-03-11 02:11:00,1.16053,1.16076,1.16053,1.16071,5600000.0
2008-03-11 02:12:00,1.16064,1.16079,1.16033,1.16043,21400000.0
2008-03-11 02:13:00,1.16056,1.16056,1.16013,1.16039,20200000.0
2008-03-11 02:14:00,1.16028,1.16028,1.16007,1.16009,15400000.0
2008-03-11 02:15:00,1.16024,1.16065,1.16003,1.16003,13600000.0
2008-03-11 02:16:00,1.1606,1.16089,1.1606,1.16066,6800000.0
2008-03-11 02:17:00,1.16089,1.16134,1.1605,1.16134,8000000.0
2008-03-11 02:18:00,1.16081,1.16133,1.16051,1.16133,10400000.0
2008-03-11 02:19:00,1.16094,1.16119,1.16087,1.16087,15800000.0
2008-03-11 02:20:00,1.16094,1.16151,1.16078,1.16087,17400000.0
2008-03-11 02:21:00,1.16071,1.16113,1.16053,1.16053,21600000.0
2008-03-11 02:22:00,1.16096,1.16097,1.16066,1.16068,10000000.0
2008-03-11 02:23:00,1.16073,1.16115,1.16073,1.16115,18000000.0
2008-03-11 02:24:00,1.16124,1.16135,1.16087,1.16095,25200000.0
2008-03-11 02:25:00,1.1609,1.16111,1.16088,1.16104,19400000.0
2008-03-11 02:26:00,1.16123,1.16123,1.16091,1.16113,15400000.0
2008-03-11 02:27:00,1.16098,1.16098,1.16053,1.16056,10200000.0
2008-03-11 02:28:00,1.16,1.1601,1.1599,1.16,11700000.0
2008-03-11 02:29:00,1.16116,1.1616,1.16089,1.1616,11700000.0
2008-03-11 02:30:00,1.16179,1.16179,1.16166,1.16166,7000000.0
2008-03-11 02:31:00,1.16169,1.16202,1.16118,1.16153,9200000.0
2008-03-11 02:32:00,1.16156,1.16174,1.16149,1.16161,9800000.0
2008-03-11 02:33:00,1.16185,1.16185,1.16148,1.16179,12200000.0
2008-03-11 02:34:00,1.16142,1.16142,1.16112,1.16112,15000000.0
2008-03-11 02:35:00,1.1598,1.1599,1.1597,1.1597,10000000.0
2008-03-11 02:36:00,1.16119,1.16125,1.1611,1.16112,10000000.0
2008-03-11 02:37:00,1.16117,1.16117,1.16092,1.16105,11200000.0
2008-03-11 02:38:00,1.16107,1.16107,1.16063,1.16067,10000000.0
2008-03-11 02:39:00,1.16064,1.1608,1.16062,1.16062,20200000.0
2008-03-11 02:40:00,1.16075,1.16109,1.16049,1.16109,14600000.0
2008-03-11 02:41:00,1.16094,1.16129,1.16089,1.16103,31000000.0
2008-03-11 02:42:00,1.1613,1.16157,1.16108,1.16124,8600000.0
2008-03-11 02:43:00,1.1611,1.1611,1.16063,1.16098,9000000.0
2008-03-11 02:44:00,1.16077,1.16119,1.1605,1.16101,13400000.0
2008-03-11 02:45:00,1.16092,1.16103,1.16051,1.16051,8800000.0
2008-03-11 02:46:00,1.16069,1.16087,1.16048,1.16056,31800000.0
2008-03-11 02:47:00,1.16053,1.16082,1.16053,1.16054,12000000.0
2008-03-11 02:48:00,1.16053,1.16053,1.15998,1.1602,7400000.0
2008-03-11 02:49:00,1.16041,1.16106,1.16027,1.16047,15200000.0
2008-03-11 02:50:00,1.16047,1.16071,1.1603,1.1605,16400000.0
2008-03-11 02:51:00,1.16076,1.16076,1.16053,1.16063,16800000.0
2008-03-11 02:52:00,1.16071,1.16089,1.1604,1.16089,8800000.0
2008-03-11 02:53:00,1.16045,1.16075,1.16005,1.1601,14600000.0
2008-03-11 02:54:00,1.16012,1.16047,1.16002,1.16017,17000000.0
2008-03-11 02:55:00,1.1605,1.16079,1.16043,1.16043,11400000.0
2008-03-11 02:56:00,1.16084,1.16093,1.16064,1.16064,7800000.0
2008-03-11 02:57:00,1.16094,1.16114,1.16088,1.16091,22400000.0
2008-03-11 02:58:00,1.16109,1.16111,1.16048,1.16048,9600000.0
2008-03-11 02:59:00,1.16074,1.16113,1.16045,1.16105,21200000.0
2008-03-11 03:00:00,1.16066,1.16093,1.16041,1.16063,24000000.0
2008-03-11 03:01:00,1.16074,1.16074,1.15999,1.16072,8600000.0
2008-03-11 03:02:00,1.16072,1.16072,1.16053,1.16063,11000000.0
2008-03-11 03:03:00,1.16034,1.16073,1.16034,1.16061,4600000.0
2008-03-11 03:04:00,1.16046,1.16066,1.16046,1.16066,9400000.0
2008-03-11 03:06:00,1.16068,1.16106,1.1603,1.16061,18000000.0
2008-03-11 03:08:00,1.16055,1.16085,1.1605,1.16085,7600000.0
2008-03-11 03:09:00,1.16085,1.16127,1.16083,1.16083,15400000.0
2008-03-11 03:10:00,1.16082,1.16082,1.1605,1.1605,7200000.0
2008-03-11 03:11:00,1.16063,1.16064,1.16016,1.16054,18600000.0
2008-03-11 03:12:00,1.16051,1.16111,1.16051,1.16074,10000000.0
2008-03-11 03:13:00,1.16066,1.16066,1.16031,1.16058,18600000.0
2008-03-11 03:14:00,1.16029,1.16029,1.15982,1.16014,11000000.0
2008-03-11 03:15:00,1.16041,1.16041,1.16007,1.1601,8600000.0
2008-03-11 03:16:00,1.1599,1.16052,1.1599,1.16029,13800000.0
2008-03-11 03:17:00,1.15991,1.15991,1.15937,1.15937,21400000.0
2008-03-11 03:18:00,1.15924,1.15972,1.15924,1.15924,27200000.0
2008-03-11 03:19:00,1.15932,1.15957,1.15916,1.15957,20400000.0
2008-03-11 03:20:00,1.15931,1.15942,1.15909,1.15942,23600000.0
2008-03-11 03:21:00,1.15956,1.16019,1.15949,1.16001,8800000.0
2008-03-11 03:22:00,1.16001,1.16043,1.15983,1.16035,6200000.0
2008-03-11 03:23:00,1.15967,1.15995,1.15945,1.15955,23200000.0
2008-03-11 03:24:00,1.15969,1.16008,1.15969,1.16,16400000.0
2008-03-11 03:25:00,1.15987,1.15994,1.1595,1.15989,10600000.0
2008-03-11 03:26:00,1.15974,1.15974,1.15936,1.15957,13600000.0
2008-03-11 03:27:00,1.1597,1.16018,1.1597,1.15974,14600000.0
2008-03-11 03:28:00,1.15964,1.15985,1.1596,1.15963,14000000.0
2008-03-11 03:29:00,1.16007,1.16007,1.15949,1.15965,12800000.0
2008-03-11 03:30:00,1.15949,1.15953,1.15889,1.15902,7400000.0
2008-03-11 03:31:00,1.15888,1.15987,1.15888,1.15987,13600000.0
2008-03-11 03:32:00,1.15971,1.15971,1.15933,1.15941,20000000.0
2008-03-11 03:33:00,1.15939,1.15939,1.15912,1.15914,8400000.0
2008-03-11 03:34:00,1.15933,1.1595,1.15928,1.1595,6400000.0
2008-03-11 03:35:00,1.15932,1.1599,1.15926,1.15926,11800000.0
2008-03-11 03:36:00,1.15921,1.15929,1.15897,1.15897,20400000.0
2008-03-11 03:37:00,1.1592,1.1592,1.1585,1.1591,14400000.0
2008-03-11 03:38:00,1.1592,1.1592,1.1592,1.1592,14400000.0
2008-03-11 03:39:00,1.15928,1.15947,1.15907,1.15947,14400000.0
2008-03-11 03:40:00,1.1594,1.1595,1.1593,1.1593,4000000.0
2008-03-11 03:41:00,1.15944,1.15944,1.15939,1.15939,4000000.0
2008-03-11 03:42:00,1.15948,1.15975,1.15948,1.15948,4800000.0
2008-03-11 03:43:00,1.15968,1.15968,1.1592,1.1592,7800000.0
2008-03-11 03:44:00,1.15909,1.15928,1.15866,1.15866,13800000.0
2008-03-11 03:45:00,1.1586,1.15904,1.15823,1.15904,8400000.0
2008-03-11 03:46:00,1.15875,1.15921,1.15875,1.15886,20200000.0
2008-03-11 03:47:00,1.15925,1.15925,1.15874,1.1591,14600000.0
2008-03-11 03:48:00,1.15895,1.15902,1.15885,1.15885,10200000.0
2008-03-11 03:49:00,1.15899,1.15914,1.15876,1.15876,13800000.0
2008-03-11 03:50:00,1.15889,1.15913,1.15889,1.15902,16400000.0
2008-03-11 03:51:00,1.15921,1.15921,1.15867,1.15881,5600000.0
2008-03-11 03:52:00,1.15852,1.15859,1.15827,1.15844,17000000.0
2008-03-11 03:53:00,1.15848,1.15858,1.15814,1.15846,14600000.0
2008-03-11 03:54:00,1.15878,1.15878,1.15827,1.15833,18000000.0
2008-03-11 03:55:00,1.15809,1.1584,1.15809,1.15829,6200000.0
2008-03-11 03:56:00,1.15858,1.15876,1.15855,1.15874,9200000.0
2008-03-11 03:57:00,1.15852,1.15896,1.1583,1.15896,22200000.0
2008-03-11 03:58:00,1.15873,1.15899,1.15873,1.15899,16800000.0
2008-03-11 03:59:00,1.15871,1.15874,1.15853,1.15861,20000000.0
2008-03-11 04:00:00,1.15856,1.15856,1.15801,1.15801,4200000.0
2008-03-11 04:01:00,1.15839,1.15869,1.15839,1.15869,4800000.0
2008-03-11 04:02:00,1.1587,1.15884,1.1584,1.1584,7400000.0
2008-03-11 04:03:00,1.1588,1.1588,1.15819,1.15836,14400000.0
2008-03-11 04:04:00,1.15836,1.15836,1.15797,1.15808,11600000.0
2008-03-11 04:05:00,1.15819,1.15846,1.15819,1.15839,14200000.0
2008-03-11 04:06:00,1.15836,1.15836,1.158,1.15804,18800000.0
2008-03-11 04:07:00,1.1592,1.1592,1.1592,1.1592,16000000.0
2008-03-11 04:08:00,1.15813,1.15828,1.15813,1.15818,16000000.0
2008-03-11 04:09:00,1.15824,1.15888,1.15824,1.15845,14600000.0
2008-03-11 04:10:00,1.15863,1.15943,1.15863,1.15901,15400000.0
2008-03-11 04:11:00,1.15918,1.15932,1.15844,1.15903,17400000.0
2008-03-11 04:12:00,1.15895,1.15903,1.15872,1.15894,21200000.0
2008-03-11 04:13:00,1.15861,1.15885,1.15825,1.15869,20800000.0
2008-03-11 04:14:00,1.15835,1.15864,1.15802,1.1582,21000000.0
2008-03-11 04:15:00,1.15825,1.15825,1.15769,1.15791,11800000.0
2008-03-11 04:16:00,1.15796,1.15796,1.15738,1.15738,14800000.0
2008-03-11 04:17:00,1.15809,1.15819,1.15786,1.15786,16800000.0
2008-03-11 04:18:00,1.15792,1.1583,1.1577,1.1583,7400000.0
2008-03-11 04:19:00,1.1597,1.1597,1.1592,1.1594,29400000.0
2008-03-11 04:20:00,1.15782,1.15808,1.15764,1.15779,29400000.0
2008-03-11 04:21:00,1.15845,1.15846,1.15813,1.15829,13000000.0
2008-03-11 04:22:00,1.1581,1.15836,1.1581,1.15836,18000000.0
2008-03-11 04:23:00,1.15837,1.1587,1.15837,1.15865,21800000.0
2008-03-11 04:24:00,1.1585,1.15918,1.15839,1.15918,6200000.0
2008-03-11 04:25:00,1.15904,1.15904,1.15838,1.15838,10400000.0
2008-03-11 04:26:00,1.15804,1.15891,1.15804,1.15856,16800000.0
2008-03-11 04:27:00,1.16,1.16,1.1597,1.1598,21000000.0
2008-03-11 04:28:00,1.15834,1.15891,1.15829,1.15891,21000000.0
2008-03-11 04:29:00,1.15885,1.1591,1.15875,1.1589,16000000.0
2008-03-11 04:30:00,1.15875,1.15918,1.1585,1.15865,8800000.0
2008-03-11 04:31:00,1.15863,1.15898,1.15859,1.15869,12200000.0
2008-03-11 04:32:00,1.15869,1.15869,1.15824,1.15824,14400000.0
2008-03-11 04:33:00,1.15862,1.15877,1.1586,1.1586,9200000.0
2008-03-11 04:34:00,1.1595,1.1596,1.1595,1.1596,22600000.0
2008-03-11 04:35:00,1.1595,1.1601,1.1594,1.1597,22600000.0
2008-03-11 04:36:00,1.15886,1.159,1.15826,1.15826,22600000.0
2008-03-11 04:37:00,1.15851,1.15874,1.15833,1.15874,9000000.0
2008-03-11 04:38:00,1.15877,1.15914,1.15868,1.15872,12800000.0
2008-03-11 04:39:00,1.15878,1.15896,1.15878,1.15896,8400000.0
2008-03-11 04:40:00,1.15898,1.15926,1.15877,1.15912,13000000.0
2008-03-11 04:41:00,1.15861,1.15878,1.15844,1.15845,13400000.0
2008-03-11 04:42:00,1.1594,1.1596,1.1594,1.1594,21000000.0
2008-03-11 04:43:00,1.1586,1.15932,1.1586,1.15868,21000000.0
2008-03-11 04:44:00,1.15863,1.15921,1.15863,1.15908,16000000.0
2008-03-11 04:45:00,1.15872,1.15932,1.15872,1.15874,9800000.0
2008-03-11 04:46:00,1.15854,1.15882,1.15825,1.15848,30000000.0
2008-03-11 04:47:00,1.1591,1.15927,1.15844,1.15844,8200000.0
2008-03-11 04:48:00,1.1598,1.1598,1.1595,1.1595,14600000.0
2008-03-11 04:49:00,1.15858,1.15887,1.15849,1.15867,14600000.0
2008-03-11 04:50:00,1.15844,1.15844,1.15844,1.15844,5600000.0
2008-03-11 04:51:00,1.1582,1.15851,1.1582,1.15851,10600000.0
2008-03-11 04:52:00,1.15918,1.15918,1.15842,1.1587,7400000.0
2008-03-11 04:53:00,1.15856,1.15891,1.15856,1.15891,16200000.0
2008-03-11 04:54:00,1.15846,1.15876,1.15839,1.15855,17600000.0
2008-03-11 04:55:00,1.15857,1.15857,1.15833,1.15834,21000000.0
2008-03-11 04:56:00,1.15885,1.15912,1.15853,1.15853,8600000.0
2008-03-11 04:57:00,1.15831,1.15857,1.15816,1.1582,12400000.0
2008-03-11 04:58:00,1.15815,1.15852,1.15815,1.15843,14800000.0
2008-03-11 04:59:00,1.15854,1.15865,1.15837,1.15837,14000000.0
2008-03-11 05:00:00,1.1591,1.1591,1.1591,1.1591,8200000.0
2008-03-11 05:01:00,1.15829,1.1584,1.15803,1.15828,8200000.0
2008-03-11 05:02:00,1.15829,1.15849,1.15823,1.15838,15600000.0
2008-03-11 05:03:00,1.1585,1.1587,1.1585,1.1585,10600000.0
2008-03-11 05:04:00,1.15844,1.1587,1.15824,1.15855,10600000.0
2008-03-11 05:05:00,1.1585,1.1587,1.1583,1.1585,11000000.0
2008-03-11 05:06:00,1.15863,1.15896,1.15851,1.1586,11000000.0
2008-03-11 05:08:00,1.15898,1.15904,1.1586,1.1586,6200000.0
2008-03-11 05:09:00,1.15885,1.15911,1.1588,1.15906,27600000.0
2008-03-11 05:10:00,1.1596,1.1596,1.15893,1.15935,13400000.0
2008-03-11 05:11:00,1.15979,1.15979,1.15914,1.15959,29600000.0
2008-03-11 05:12:00,1.15941,1.15982,1.15925,1.15982,24000000.0
2008-03-11 05:13:00,1.15983,1.15997,1.15943,1.15946,25200000.0
2008-03-11 05:14:00,1.16015,1.16015,1.15963,1.15979,24400000.0
2008-03-11 05:15:00,1.15957,1.15987,1.15932,1.15945,16200000.0
2008-03-11 05:16:00,1.15953,1.15953,1.15919,1.15922,9200000.0
2008-03-11 05:17:00,1.15933,1.15958,1.15927,1.15934,16600000.0
2008-03-11 05:18:00,1.15924,1.15935,1.15924,1.15935,12400000.0
2008-03-11 05:19:00,1.15921,1.15939,1.15921,1.15939,2600000.0
2008-03-11 05:20:00,1.15851,1.15922,1.15851,1.15874,17800000.0
2008-03-11 05:21:00,1.15879,1.15896,1.15868,1.1587,12600000.0
2008-03-11 05:22:00,1.15869,1.15901,1.15836,1.15883,10000000.0
2008-03-11 05:23:00,1.15855,1.1592,1.15855,1.15915,11600000.0
2008-03-11 05:25:00,1.15928,1.15967,1.15926,1.15967,14800000.0
2008-03-11 05:26:00,1.15916,1.15946,1.15916,1.15926,15800000.0
2008-03-11 05:27:00,1.15935,1.15981,1.15925,1.15946,23800000.0
2008-03-11 05:28:00,1.15933,1.15967,1.15915,1.1592,13200000.0
2008-03-11 05:29:00,1.1595,1.1597,1.15912,1.15938,8800000.0
2008-03-11 05:30:00,1.15913,1.1595,1.15913,1.15924,15600000.0
2008-03-11 05:31:00,1.15941,1.15996,1.15941,1.15977,10200000.0
2008-03-11 05:32:00,1.15932,1.15932,1.15912,1.15912,10000000.0
2008-03-11 05:33:00,1.15939,1.15958,1.15929,1.15955,12800000.0
2008-03-11 05:34:00,1.15909,1.1594,1.15902,1.1594,4800000.0
2008-03-11 05:35:00,1.15905,1.15946,1.15891,1.15946,23000000.0
2008-03-11 05:36:00,1.15916,1.1597,1.15916,1.15954,4200000.0
2008-03-11 05:37:00,1.15959,1.15968,1.15953,1.15968,4600000.0
2008-03-11 05:38:00,1.15931,1.15956,1.15906,1.15921,10600000.0
2008-03-11 05:39:00,1.15945,1.15973,1.15939,1.15966,16200000.0
2008-03-11 05:40:00,1.15942,1.15947,1.1589,1.15929,18200000.0
2008-03-11 05:41:00,1.15949,1.15949,1.15903,1.15903,13600000.0
2008-03-11 05:42:00,1.159,1.15942,1.15893,1.15893,18200000.0
2008-03-11 05:43:00,1.1591,1.15943,1.15877,1.15909,9000000.0
2008-03-11 05:44:00,1.15904,1.15959,1.15904,1.15959,12200000.0
2008-03-11 05:45:00,1.1587,1.1589,1.1584,1.1584,20200000.0
2008-03-11 05:46:00,1.15963,1.15963,1.15926,1.15929,20200000.0
2008-03-11 05:47:00,1.1595,1.15964,1.15946,1.15964,13400000.0
2008-03-11 05:48:00,1.15939,1.15939,1.1589,1.1589,12600000.0
2008-03-11 05:49:00,1.15939,1.15945,1.15913,1.1592,8800000.0
2008-03-11 05:50:00,1.15906,1.15926,1.15903,1.1592,18000000.0
2008-03-11 05:51:00,1.15927,1.15927,1.15881,1.15881,9600000.0
2008-03-11 05:52:00,1.1585,1.1592,1.1585,1.1592,23600000.0
2008-03-11 05:53:00,1.159,1.1597,1.15896,1.1591,23600000.0
2008-03-11 05:54:00,1.1589,1.1591,1.1585,1.1585,9400000.0
2008-03-11 05:55:00,1.15919,1.15925,1.15885,1.15885,9400000.0
2008-03-11 05:56:00,1.15882,1.15888,1.15849,1.15865,14600000.0
2008-03-11 05:57:00,1.1585,1.15889,1.1585,1.15889,9200000.0
2008-03-11 05:58:00,1.15888,1.15888,1.1586,1.1586,9400000.0
2008-03-11 05:59:00,1.1587,1.1587,1.1582,1.1583,15800000.0
2008-03-11 06:00:00,1.15879,1.15893,1.15834,1.15869,15800000.0
2008-03-11 06:01:00,1.15883,1.15883,1.15814,1.15852,15400000.0
2008-03-11 06:02:00,1.15832,1.15855,1.15805,1.15855,13800000.0
2008-03-11 06:03:00,1.15828,1.15839,1.15794,1.15804,13000000.0
2008-03-11 06:04:00,1.1582,1.1583,1.1579,1.1579,12200000.0
2008-03-11 06:05:00,1.15819,1.15848,1.15777,1.15812,12200000.0
2008-03-11 06:06:00,1.15785,1.15859,1.15785,1.15835,14200000.0
2008-03-11 06:07:00,1.15862,1.15866,1.15838,1.15848,15400000.0
2008-03-11 06:08:00,1.15827,1.15838,1.15808,1.15808,9800000.0
2008-03-11 06:09:00,1.15818,1.15832,1.15807,1.15832,11800000.0
2008-03-11 06:10:00,1.1585,1.1585,1.1583,1.1583,14000000.0
2008-03-11 06:11:00,1.1582,1.15844,1.15795,1.15813,14000000.0
2008-03-11 06:12:00,1.1581,1.1584,1.158,1.1584,7800000.0
2008-03-11 06:13:00,1.1583,1.1583,1.15806,1.15813,7800000.0
2008-03-11 06:14:00,1.15793,1.15892,1.15778,1.15815,16200000.0
2008-03-11 06:15:00,1.15801,1.15857,1.15801,1.15857,24200000.0
2008-03-11 06:16:00,1.15846,1.15859,1.1583,1.1583,14800000.0
2008-03-11 06:17:00,1.1582,1.1584,1.1581,1.1582,13800000.0
2008-03-11 06:18:00,1.15854,1.15854,1.15802,1.15849,13800000.0
2008-03-11 06:19:00,1.15812,1.15855,1.158,1.158,7800000.0
2008-03-11 06:20:00,1.15826,1.15833,1.15771,1.15809,9800000.0
2008-03-11 06:21:00,1.15785,1.15833,1.15779,1.15833,23800000.0
2008-03-11 06:22:00,1.1587,1.1587,1.1581,1.1581,15500000.0
2008-03-11 06:23:00,1.15799,1.15829,1.1578,1.1578,15500000.0
2008-03-11 06:24:00,1.15787,1.15821,1.15767,1.15818,12600000.0
2008-03-11 06:25:00,1.15794,1.15855,1.15794,1.15803,13400000.0
2008-03-11 06:26:00,1.1577,1.1579,1.1577,1.1578,10400000.0
2008-03-11 06:27:00,1.1579,1.158,1.1576,1.1578,10400000.0
2008-03-11 06:28:00,1.15813,1.15825,1.15764,1.15825,10400000.0
2008-03-11 06:29:00,1.15846,1.15846,1.15807,1.15818,11600000.0
2008-03-11 06:30:00,1.15795,1.1584,1.15795,1.15818,13400000.0
2008-03-11 06:31:00,1.15835,1.15871,1.1582,1.15844,27600000.0
2008-03-11 06:32:00,1.15859,1.15875,1.15859,1.15871,13200000.0
2008-03-11 06:33:00,1.15827,1.1585,1.15798,1.15841,15600000.0
2008-03-11 06:34:00,1.15841,1.15841,1.15809,1.15833,16800000.0
2008-03-11 06:35:00,1.15864,1.15864,1.15793,1.15813,11600000.0
2008-03-11 06:36:00,1.1582,1.1582,1.15791,1.15811,18200000.0
2008-03-11 06:37:00,1.15798,1.15816,1.15773,1.15788,9400000.0
2008-03-11 06:38:00,1.15791,1.15823,1.15772,1.15813,10000000.0
2008-03-11 06:39:00,1.15824,1.15839,1.15824,1.15839,18600000.0
2008-03-11 06:40:00,1.1587,1.1589,1.15854,1.1589,9000000.0
2008-03-11 06:41:00,1.15862,1.15862,1.15821,1.15852,17200000.0
2008-03-11 06:42:00,1.15816,1.15816,1.15749,1.15778,16000000.0
2008-03-11 06:43:00,1.15797,1.15814,1.15794,1.15807,23200000.0
2008-03-11 06:44:00,1.15817,1.15851,1.15814,1.15843,18200000.0
2008-03-11 06:45:00,1.15849,1.15876,1.15812,1.15857,30200000.0
2008-03-11 06:46:00,1.15842,1.15885,1.15842,1.15885,8400000.0
2008-03-11 06:47:00,1.15874,1.15887,1.15855,1.15856,14000000.0
2008-03-11 06:48:00,1.15855,1.15894,1.15834,1.15894,12200000.0
2008-03-11 06:49:00,1.1588,1.1591,1.15863,1.15873,17600000.0
2008-03-11 06:50:00,1.15842,1.15852,1.15792,1.15826,15000000.0
2008-03-11 06:51:00,1.15838,1.15859,1.15838,1.15856,16600000.0
2008-03-11 06:52:00,1.15832,1.15875,1.15799,1.15871,16800000.0
2008-03-11 06:53:00,1.15878,1.15901,1.15865,1.15869,19400000.0
2008-03-11 06:54:00,1.15874,1.15894,1.15842,1.15847,15200000.0
2008-03-11 06:55:00,1.1579,1.15811,1.1579,1.15811,14400000.0
2008-03-11 06:56:00,1.15835,1.15838,1.15822,1.15823,29800000.0
2008-03-11 06:57:00,1.15783,1.15842,1.15783,1.1583,27200000.0
2008-03-11 06:58:00,1.15821,1.15821,1.1579,1.15798,21200000.0
2008-03-11 06:59:00,1.15808,1.15823,1.15773,1.15773,10400000.0
2008-03-11 07:00:00,1.15833,1.15867,1.15811,1.15824,16400000.0
2008-03-11 07:01:00,1.15791,1.15815,1.15776,1.15814,7400000.0
2008-03-11 07:02:00,1.15824,1.15842,1.15789,1.15789,11200000.0
2008-03-11 07:03:00,1.15788,1.158,1.15769,1.158,15200000.0
2008-03-11 07:04:00,1.15798,1.15807,1.15771,1.15804,24400000.0
2008-03-11 07:05:00,1.15775,1.1578,1.15749,1.15753,10400000.0
2008-03-11 07:06:00,1.15718,1.15789,1.15718,1.15763,4200000.0
2008-03-11 07:07:00,1.15736,1.15831,1.15736,1.15776,8800000.0
2008-03-11 07:08:00,1.15766,1.15776,1.15753,1.15753,9200000.0
2008-03-11 07:09:00,1.15771,1.15798,1.15768,1.15784,10000000.0
2008-03-11 07:10:00,1.15785,1.15812,1.15768,1.15781,25400000.0
2008-03-11 07:11:00,1.158,1.158,1.15783,1.15794,11800000.0
2008-03-11 07:12:00,1.1577,1.15805,1.15746,1.15781,11600000.0
2008-03-11 07:13:00,1.15812,1.15812,1.15757,1.15769,10800000.0
2008-03-11 07:14:00,1.15768,1.15768,1.15733,1.15733,25200000.0
2008-03-11 07:15:00,1.15747,1.15806,1.15747,1.15797,24400000.0
2008-03-11 07:16:00,1.1578,1.15829,1.15751,1.15757,14400000.0
2008-03-11 07:17:00,1.15796,1.15796,1.15767,1.15777,21800000.0
2008-03-11 07:18:00,1.15756,1.15785,1.15756,1.15785,15400000.0
2008-03-11 07:19:00,1.15845,1.15859,1.15799,1.1584,10800000.0
2008-03-11 07:20:00,1.15801,1.15832,1.15788,1.15812,10000000.0
2008-03-11 07:21:00,1.15808,1.15833,1.15808,1.15812,10200000.0
2008-03-11 07:22:00,1.15774,1.15784,1.15774,1.15784,3200000.0
2008-03-11 07:23:00,1.15804,1.15822,1.15779,1.15791,9800000.0
2008-03-11 07:24:00,1.15781,1.15837,1.15767,1.15773,20600000.0
2008-03-11 07:25:00,1.15797,1.15797,1.15741,1.1576,8200000.0
2008-03-11 07:26:00,1.15757,1.15764,1.15757,1.15764,7200000.0
2008-03-11 07:27:00,1.1575,1.15784,1.15748,1.15784,6600000.0
2008-03-11 07:28:00,1.15756,1.1578,1.15737,1.1577,18800000.0
2008-03-11 07:29:00,1.15767,1.158,1.15726,1.15726,16600000.0
2008-03-11 07:30:00,1.15754,1.15812,1.15725,1.15812,19400000.0
2008-03-11 07:31:00,1.15755,1.1577,1.15739,1.1577,13800000.0
2008-03-11 07:32:00,1.15751,1.15769,1.15751,1.15769,2600000.0
2008-03-11 07:33:00,1.15723,1.15758,1.1572,1.15734,16600000.0
2008-03-11 07:34:00,1.15704,1.15781,1.15704,1.15781,15200000.0
2008-03-11 07:35:00,1.15764,1.15793,1.15716,1.15793,14800000.0
2008-03-11 07:36:00,1.15762,1.15795,1.15726,1.15726,31600000.0
2008-03-11 07:37:00,1.15721,1.15752,1.15705,1.15734,14800000.0
2008-03-11 07:38:00,1.15751,1.1581,1.15751,1.15752,15000000.0
2008-03-11 07:39:00,1.15746,1.15782,1.15743,1.1576,19400000.0
2008-03-11 07:40:00,1.15755,1.15755,1.15712,1.15731,18000000.0
2008-03-11 07:41:00,1.15786,1.15786,1.15722,1.15748,16600000.0
2008-03-11 07:42:00,1.15762,1.15773,1.1572,1.1573,15800000.0
2008-03-11 07:43:00,1.1573,1.15752,1.15716,1.15716,17400000.0
2008-03-11 07:44:00,1.15738,1.15767,1.15726,1.15761,15200000.0
2008-03-11 07:45:00,1.15745,1.15783,1.15708,1.15753,12200000.0
2008-03-11 07:46:00,1.15721,1.15749,1.15721,1.15747,13800000.0
2008-03-11 07:47:00,1.15724,1.15751,1.15724,1.15748,17200000.0
2008-03-11 07:48:00,1.15758,1.15785,1.15754,1.1577,12400000.0
2008-03-11 07:49:00,1.15781,1.15829,1.15778,1.15805,26800000.0
2008-03-11 07:50:00,1.15823,1.15857,1.15796,1.15804,24400000.0
2008-03-11 07:51:00,1.15776,1.15811,1.15776,1.15786,6200000.0
2008-03-11 07:52:00,1.15767,1.15771,1.15734,1.15771,17800000.0
2008-03-11 07:53:00,1.15743,1.15771,1.15742,1.15771,10000000.0
2008-03-11 07:54:00,1.15752,1.15798,1.1575,1.15798,15600000.0
2008-03-11 07:55:00,1.15768,1.15801,1.1576,1.15762,10800000.0
2008-03-11 07:56:00,1.15759,1.15776,1.15739,1.15771,26000000.0
2008-03-11 07:57:00,1.15765,1.15792,1.15742,1.15761,20600000.0
2008-03-11 07:58:00,1.15788,1.15793,1.15758,1.15758,10800000.0
2008-03-11 07:59:00,1.15764,1.15818,1.15764,1.15781,17200000.0
2008-03-11 08:00:00,1.15766,1.15818,1.15766,1.15777,10400000.0
2008-03-11 08:01:00,1.15807,1.15807,1.15752,1.15752,25600000.0
2008-03-11 08:02:00,1.15784,1.15784,1.15731,1.15731,6800000.0
2008-03-11 08:03:00,1.15741,1.15768,1.1574,1.15755,17600000.0
2008-03-11 08:04:00,1.15773,1.15776,1.15701,1.15749,12800000.0
2008-03-11 08:05:00,1.15732,1.15763,1.15714,1.15763,9800000.0
2008-03-11 08:06:00,1.15735,1.15756,1.15732,1.15755,29600000.0
2008-03-11 08:07:00,1.15713,1.15739,1.15699,1.15739,12000000.0
2008-03-11 08:08:00,1.15743,1.15823,1.15743,1.1581,10800000.0
2008-03-11 08:09:00,1.15777,1.15799,1.15744,1.15767,8400000.0
2008-03-11 08:10:00,1.15787,1.15787,1.15714,1.15745,14600000.0
2008-03-11 08:11:00,1.15756,1.15769,1.15744,1.15755,26400000.0
2008-03-11 08:12:00,1.15737,1.15764,1.15727,1.15727,15600000.0
2008-03-11 08:13:00,1.15725,1.15763,1.1572,1.15729,6800000.0
2008-03-11 08:14:00,1.15754,1.15763,1.15688,1.15763,10800000.0
2008-03-11 08:15:00,1.1577,1.15776,1.15737,1.1577,18200000.0
2008-03-11 08:16:00,1.15739,1.15799,1.15739,1.15766,13200000.0
2008-03-11 08:17:00,1.15786,1.15786,1.15754,1.15754,12400000.0
2008-03-11 08:18:00,1.15722,1.15774,1.15718,1.15774,12000000.0
2008-03-11 08:19:00,1.15765,1.15792,1.15737,1.15792,7800000.0
2008-03-11 08:20:00,1.15733,1.15787,1.15729,1.15787,9400000.0
2008-03-11 08:21:00,1.15793,1.15793,1.15736,1.15751,10200000.0
2008-03-11 08:22:00,1.15736,1.15801,1.15736,1.15788,11000000.0
2008-03-11 08:23:00,1.15836,1.15836,1.15795,1.15795,10400000.0
2008-03-11 08:24:00,1.15783,1.15847,1.15768,1.15821,18800000.0
2008-03-11 08:25:00,1.15772,1.15772,1.15754,1.15754,14600000.0
2008-03-11 08:26:00,1.15803,1.15831,1.15761,1.15829,6000000.0
2008-03-11 08:27:00,1.15812,1.15855,1.15812,1.15812,10600000.0
2008-03-11 08:28:00,1.15764,1.1583,1.15764,1.15796,18600000.0
2008-03-11 08:29:00,1.15831,1.15842,1.1581,1.15815,10600000.0
2008-03-11 08:30:00,1.15815,1.15815,1.158,1.158,3200000.0
2008-03-11 08:31:00,1.15797,1.15809,1.15779,1.15779,6600000.0
2008-03-11 08:32:00,1.15851,1.15851,1.15787,1.1581,23200000.0
2008-03-11 08:33:00,1.15771,1.1583,1.15771,1.15787,29600000.0
2008-03-11 08:34:00,1.15772,1.15803,1.15767,1.15803,20800000.0
2008-03-11 08:35:00,1.15797,1.15813,1.15797,1.15813,24400000.0
2008-03-11 08:36:00,1.15821,1.15831,1.15776,1.15828,13200000.0
2008-03-11 08:37:00,1.1582,1.1584,1.1582,1.15824,7400000.0
2008-03-11 08:38:00,1.1582,1.1582,1.15782,1.15814,6800000.0
2008-03-11 08:39:00,1.15806,1.15872,1.15806,1.15813,14200000.0
2008-03-11 08:40:00,1.15797,1.15847,1.15797,1.15831,18600000.0
2008-03-11 08:41:00,1.15811,1.1586,1.15782,1.15833,13000000.0
2008-03-11 08:42:00,1.15857,1.1592,1.15857,1.1586,14000000.0
2008-03-11 08:43:00,1.15876,1.15914,1.1586,1.15894,9000000.0
2008-03-11 08:44:00,1.15883,1.15908,1.1587,1.15894,32000000.0
2008-03-11 08:45:00,1.15861,1.15885,1.15861,1.15873,14600000.0
2008-03-11 08:46:00,1.15876,1.15902,1.15826,1.1589,9400000.0
2008-03-11 08:47:00,1.15898,1.15948,1.1589,1.1592,18800000.0
2008-03-11 08:48:00,1.1585,1.1587,1.1583,1.1587,26400000.0
2008-03-11 08:49:00,1.15906,1.15915,1.15876,1.15899,26400000.0
2008-03-11 08:50:00,1.1585,1.1589,1.1582,1.1589,60600000.0
2008-03-11 08:51:00,1.15864,1.15892,1.15855,1.15872,60600000.0
2008-03-11 08:52:00,1.15878,1.15879,1.15841,1.15871,9800000.0
2008-03-11 08:53:00,1.15797,1.15838,1.15787,1.15838,31800000.0
2008-03-11 08:54:00,1.1592,1.1592,1.15872,1.15895,21000000.0
2008-03-11 08:55:00,1.15894,1.15913,1.15881,1.15889,12800000.0
2008-03-11 08:56:00,1.15883,1.1592,1.15846,1.15846,17200000.0
2008-03-11 08:57:00,1.15852,1.15869,1.15851,1.15852,19000000.0
2008-03-11 08:58:00,1.15831,1.15911,1.15831,1.15835,8600000.0
2008-03-11 08:59:00,1.15831,1.15883,1.15831,1.15883,7400000.0
2008-03-11 09:00:00,1.15889,1.15913,1.15873,1.15894,120900000.0
2008-03-11 09:01:00,1.15923,1.15923,1.15832,1.15832,17800000.0
2008-03-11 09:02:00,1.15878,1.1589,1.15838,1.15874,17000000.0
2008-03-11 09:03:00,1.15852,1.15852,1.15779,1.15805,17000000.0
2008-03-11 09:04:00,1.15822,1.15822,1.15763,1.15793,13400000.0
2008-03-11 09:05:00,1.15786,1.15853,1.15786,1.15853,18000000.0
2008-03-11 09:06:00,1.15848,1.15848,1.15802,1.15802,16600000.0
2008-03-11 09:07:00,1.15773,1.15817,1.15773,1.15804,4800000.0
2008-03-11 09:08:00,1.15813,1.15847,1.15813,1.15824,32000000.0
2008-03-11 09:09:00,1.15809,1.15825,1.15796,1.15815,18200000.0
2008-03-11 09:10:00,1.15832,1.15851,1.15814,1.15819,15800000.0
2008-03-11 09:11:00,1.15836,1.15876,1.15823,1.15823,17000000.0
2008-03-11 09:12:00,1.15815,1.15815,1.1579,1.15795,11400000.0
2008-03-11 09:13:00,1.1582,1.15849,1.15763,1.15788,16400000.0
2008-03-11 09:14:00,1.1579,1.15819,1.15789,1.15811,10800000.0
2008-03-11 09:15:00,1.15834,1.15842,1.15818,1.15842,18200000.0
2008-03-11 09:16:00,1.15849,1.15858,1.15823,1.15847,27000000.0
2008-03-11 09:17:00,1.15823,1.15849,1.15789,1.15849,13600000.0
2008-03-11 09:18:00,1.1587,1.15918,1.15858,1.15865,15600000.0
2008-03-11 09:19:00,1.15834,1.15834,1.15795,1.15819,10200000.0
2008-03-11 09:20:00,1.15858,1.15874,1.15834,1.15863,16600000.0
2008-03-11 09:21:00,1.1587,1.1587,1.15836,1.15851,4200000.0
2008-03-11 09:22:00,1.15806,1.15877,1.15789,1.15877,11600000.0
2008-03-11 09:23:00,1.15816,1.1583,1.15793,1.1583,11800000.0
2008-03-11 09:24:00,1.15777,1.15834,1.15768,1.15834,15400000.0
2008-03-11 09:25:00,1.15783,1.15836,1.15783,1.15808,14600000.0
2008-03-11 09:26:00,1.15811,1.15848,1.15811,1.15827,11800000.0
2008-03-11 09:27:00,1.15846,1.15913,1.15846,1.15881,18000000.0
2008-03-11 09:28:00,1.15895,1.15901,1.15859,1.15878,11400000.0
2008-03-11 09:29:00,1.1587,1.15888,1.15821,1.15888,19200000.0
2008-03-11 09:30:00,1.15874,1.15878,1.15866,1.15873,13800000.0
2008-03-11 09:31:00,1.15896,1.159,1.15877,1.15884,15200000.0
2008-03-11 09:32:00,1.15888,1.15909,1.15861,1.15872,9000000.0
2008-03-11 09:33:00,1.15866,1.15883,1.15865,1.15865,10400000.0
2008-03-11 09:34:00,1.15856,1.15899,1.15839,1.15899,22200000.0
2008-03-11 09:35:00,1.15867,1.1587,1.15845,1.15863,15200000.0
2008-03-11 09:36:00,1.15912,1.15938,1.15841,1.15932,84600000.0
2008-03-11 09:37:00,1.15894,1.15927,1.15893,1.15893,9000000.0
2008-03-11 09:38:00,1.15906,1.15914,1.15887,1.15896,15600000.0
2008-03-11 09:39:00,1.15924,1.15924,1.15879,1.15887,18600000.0
2008-03-11 09:40:00,1.15906,1.15908,1.15886,1.15908,18600000.0
2008-03-11 09:41:00,1.15902,1.15914,1.15887,1.15887,12000000.0
2008-03-11 09:42:00,1.1591,1.15924,1.15883,1.15924,13400000.0
2008-03-11 09:43:00,1.15879,1.15912,1.15876,1.15876,10800000.0
2008-03-11 09:44:00,1.15875,1.15901,1.1586,1.1586,16400000.0
2008-03-11 09:45:00,1.1587,1.15876,1.15844,1.15876,17200000.0
2008-03-11 09:46:00,1.1585,1.1586,1.1585,1.1585,16600000.0
2008-03-11 09:47:00,1.1584,1.15879,1.15826,1.15829,16600000.0
2008-03-11 09:48:00,1.1585,1.1585,1.15815,1.15829,10800000.0
2008-03-11 09:49:00,1.15826,1.15895,1.15814,1.15814,23200000.0
2008-03-11 09:50:00,1.15853,1.15853,1.15825,1.15847,20400000.0
2008-03-11 09:51:00,1.15834,1.15855,1.15811,1.15811,14000000.0
2008-03-11 09:52:00,1.1587,1.1587,1.15821,1.15835,17800000.0
2008-03-11 09:53:00,1.15811,1.15852,1.15811,1.15845,11000000.0
2008-03-11 09:54:00,1.15809,1.15843,1.15805,1.15836,15400000.0
2008-03-11 09:55:00,1.159,1.159,1.1579,1.1584,31000000.0
2008-03-11 09:56:00,1.15876,1.15903,1.15841,1.15892,31000000.0
2008-03-11 09:57:00,1.15858,1.15878,1.15843,1.15843,8800000.0
2008-03-11 09:58:00,1.1581,1.1583,1.1576,1.1581,11600000.0
2008-03-11 09:59:00,1.15825,1.15833,1.15764,1.1579,11600000.0
2008-03-11 10:00:00,1.15799,1.15835,1.15764,1.15835,19200000.0
2008-03-11 10:01:00,1.15809,1.1581,1.15755,1.15755,13000000.0
2008-03-11 10:02:00,1.15763,1.15785,1.15748,1.15775,14200000.0
2008-03-11 10:03:00,1.15747,1.15811,1.15747,1.15775,17000000.0
2008-03-11 10:04:00,1.15779,1.158,1.15761,1.15798,26300000.0
2008-03-11 10:05:00,1.15837,1.15877,1.15835,1.15862,52600000.0
2008-03-11 10:06:00,1.15867,1.1593,1.15867,1.15885,10600000.0
2008-03-11 10:07:00,1.15928,1.15946,1.15898,1.15916,17600000.0
2008-03-11 10:08:00,1.1591,1.1594,1.15879,1.15921,28200000.0
2008-03-11 10:09:00,1.15928,1.15952,1.15908,1.15908,21000000.0
2008-03-11 10:10:00,1.1592,1.15929,1.15903,1.15929,14400000.0
2008-03-11 10:11:00,1.15943,1.15998,1.15905,1.15932,12800000.0
2008-03-11 10:12:00,1.1585,1.15882,1.15843,1.15869,60400000.0
2008-03-11 10:13:00,1.15896,1.15931,1.15884,1.15931,16200000.0
2008-03-11 10:14:00,1.1591,1.1591,1.15879,1.15903,14800000.0
2008-03-11 10:15:00,1.1591,1.1591,1.15841,1.15868,11600000.0
2008-03-11 10:16:00,1.15867,1.15867,1.15832,1.15855,18400000.0
2008-03-11 10:17:00,1.15829,1.15857,1.15816,1.15816,14000000.0
2008-03-11 10:18:00,1.1588,1.1588,1.15821,1.15849,16600000.0
2008-03-11 10:19:00,1.15865,1.1591,1.15841,1.1589,34000000.0
2008-03-11 10:20:00,1.15835,1.15889,1.15835,1.15879,15800000.0
2008-03-11 10:21:00,1.15885,1.15939,1.15885,1.15933,15000000.0
2008-03-11 10:22:00,1.15893,1.15923,1.15893,1.15923,18000000.0
2008-03-11 10:23:00,1.15885,1.15925,1.15872,1.15872,55800000.0
2008-03-11 10:24:00,1.15891,1.1592,1.15881,1.15894,34600000.0
2008-03-11 10:25:00,1.15883,1.15889,1.15842,1.15842,8200000.0
2008-03-11 10:26:00,1.15828,1.15851,1.15792,1.15792,7800000.0
2008-03-11 10:27:00,1.15831,1.15843,1.15829,1.1584,8200000.0
2008-03-11 10:28:00,1.15827,1.15859,1.15772,1.15816,28600000.0
2008-03-11 10:29:00,1.15794,1.15794,1.15787,1.15787,2600000.0
2008-03-11 10:30:00,1.15806,1.15806,1.15725,1.15787,9800000.0
2008-03-11 10:31:00,1.15741,1.15814,1.15741,1.15814,12400000.0
2008-03-11 10:32:00,1.1554,1.1567,1.1547,1.1562,14600000.0
2008-03-11 10:33:00,1.15755,1.15787,1.15746,1.15787,14600000.0
2008-03-11 10:34:00,1.15774,1.15848,1.15732,1.15742,106400000.0
2008-03-11 10:35:00,1.15777,1.15777,1.15725,1.15729,6800000.0
2008-03-11 10:36:00,1.1579,1.15815,1.15749,1.15815,13800000.0
2008-03-11 10:37:00,1.15777,1.15781,1.15739,1.15741,11400000.0
2008-03-11 10:38:00,1.15775,1.15798,1.15758,1.15781,8200000.0
2008-03-11 10:39:00,1.1557,1.1564,1.1557,1.1561,8000000.0
2008-03-11 10:40:00,1.15771,1.15776,1.15769,1.15771,8000000.0
2008-03-11 10:41:00,1.15832,1.15844,1.15776,1.15805,26400000.0
2008-03-11 10:42:00,1.15782,1.15823,1.15776,1.15815,28800000.0
2008-03-11 10:43:00,1.15787,1.15809,1.15787,1.15806,11600000.0
2008-03-11 10:44:00,1.15801,1.15809,1.15793,1.15793,25200000.0
2008-03-11 10:45:00,1.15861,1.15903,1.15822,1.15844,31800000.0
2008-03-11 10:46:00,1.15828,1.15858,1.15825,1.15832,65200000.0
2008-03-11 10:47:00,1.15826,1.15836,1.15801,1.15801,26600000.0
2008-03-11 10:48:00,1.15806,1.15825,1.15792,1.15795,10200000.0
2008-03-11 10:49:00,1.1557,1.1564,1.1557,1.1563,23800000.0
2008-03-11 10:50:00,1.1564,1.1564,1.156,1.156,23800000.0
2008-03-11 10:51:00,1.15807,1.1581,1.15789,1.15791,23800000.0
2008-03-11 10:52:00,1.158,1.15841,1.15772,1.15779,107600000.0
2008-03-11 10:53:00,1.15783,1.15804,1.15783,1.15798,19600000.0
2008-03-11 10:54:00,1.15834,1.15865,1.15831,1.15861,24400000.0
2008-03-11 10:55:00,1.15812,1.15829,1.15794,1.15829,9000000.0
2008-03-11 10:56:00,1.15845,1.15845,1.15795,1.15809,9000000.0
2008-03-11 10:57:00,1.1579,1.1582,1.15761,1.15774,10600000.0
2008-03-11 10:58:00,1.15779,1.15779,1.1572,1.15759,25400000.0
2008-03-11 10:59:00,1.156,1.1562,1.1559,1.1562,16200000.0
2008-03-11 11:00:00,1.15739,1.15792,1.15739,1.15761,16200000.0
2008-03-11 11:01:00,1.15743,1.15759,1.15737,1.15747,97600000.0
2008-03-11 11:02:00,1.15773,1.15815,1.15772,1.158,86200000.0
2008-03-11 11:03:00,1.15774,1.15774,1.15751,1.15751,9400000.0
2008-03-11 11:04:00,1.15778,1.15778,1.15708,1.15712,10600000.0
2008-03-11 11:05:00,1.15737,1.15756,1.1573,1.15731,13600000.0
2008-03-11 11:06:00,1.15768,1.15802,1.15748,1.15748,10200000.0
2008-03-11 11:07:00,1.15776,1.15805,1.1577,1.15795,17200000.0
2008-03-11 11:08:00,1.15732,1.15732,1.15591,1.15618,20200000.0
2008-03-11 11:09:00,1.15619,1.15619,1.15558,1.15575,13200000.0
2008-03-11 11:10:00,1.15614,1.15643,1.15585,1.15601,17600000.0
2008-03-11 11:11:00,1.15595,1.15595,1.15528,1.15528,16400000.0
2008-03-11 11:12:00,1.15569,1.15591,1.15539,1.15554,20400000.0
2008-03-11 11:13:00,1.15531,1.15562,1.1551,1.15535,13000000.0
2008-03-11 11:14:00,1.15516,1.15529,1.15486,1.15504,8800000.0
2008-03-11 11:15:00,1.15534,1.1557,1.15534,1.15565,8200000.0
2008-03-11 11:16:00,1.15565,1.15607,1.15542,1.15588,13400000.0
2008-03-11 11:17:00,1.15624,1.15631,1.15605,1.1561,64200000.0
2008-03-11 11:18:00,1.15584,1.15618,1.15576,1.15576,29400000.0
2008-03-11 11:19:00,1.15607,1.15607,1.1555,1.15572,16000000.0
2008-03-11 11:20:00,1.15578,1.15595,1.15572,1.15577,24200000.0
2008-03-11 11:21:00,1.1559,1.1561,1.1556,1.1559,18800000.0
2008-03-11 11:22:00,1.15591,1.15598,1.15516,1.15576,18800000.0
2008-03-11 11:23:00,1.15581,1.15603,1.15576,1.1559,89600000.0
2008-03-11 11:24:00,1.15611,1.15611,1.1555,1.15564,16200000.0
2008-03-11 11:25:00,1.15592,1.15592,1.15555,1.15555,6200000.0
2008-03-11 11:26:00,1.15571,1.15604,1.1554,1.15553,30200000.0
2008-03-11 11:27:00,1.15545,1.15557,1.15545,1.15557,3200000.0
2008-03-11 11:28:00,1.15537,1.15557,1.15537,1.15544,18600000.0
2008-03-11 11:29:00,1.15537,1.15605,1.15537,1.15549,14500000.0
2008-03-11 11:30:00,1.15517,1.15525,1.15483,1.15483,8200000.0
2008-03-11 11:31:00,1.15487,1.15487,1.15479,1.15486,10400000.0
2008-03-11 11:32:00,1.15484,1.15583,1.15484,1.15583,13400000.0
2008-03-11 11:33:00,1.15576,1.15603,1.15559,1.15603,26000000.0
2008-03-11 11:34:00,1.15574,1.15574,1.15544,1.1555,12200000.0
2008-03-11 11:35:00,1.15567,1.15567,1.15547,1.15548,25600000.0
2008-03-11 11:36:00,1.15571,1.15575,1.15542,1.15575,8200000.0
2008-03-11 11:37:00,1.15573,1.15629,1.15535,1.15549,28200000.0
2008-03-11 11:38:00,1.15556,1.15575,1.15543,1.15553,13600000.0
2008-03-11 11:39:00,1.15572,1.15587,1.15539,1.15567,25000000.0
2008-03-11 11:40:00,1.15623,1.15623,1.15564,1.156,13200000.0
2008-03-11 11:41:00,1.15598,1.15609,1.15568,1.15609,8200000.0
2008-03-11 11:42:00,1.15591,1.15644,1.1557,1.15576,8200000.0
2008-03-11 11:43:00,1.15557,1.15565,1.15557,1.15557,6800000.0
2008-03-11 11:44:00,1.15562,1.15594,1.1555,1.1555,17000000.0
2008-03-11 11:45:00,1.15569,1.15596,1.15535,1.15585,15400000.0
2008-03-11 11:46:00,1.15531,1.1557,1.15531,1.1557,18000000.0
2008-03-11 11:47:00,1.15542,1.15584,1.15531,1.15584,19800000.0
2008-03-11 11:48:00,1.15522,1.15538,1.15511,1.15511,9400000.0
2008-03-11 11:49:00,1.15543,1.15593,1.15539,1.15575,98000000.0
2008-03-11 11:50:00,1.15613,1.15616,1.15584,1.15616,12600000.0
2008-03-11 11:51:00,1.15591,1.15591,1.15558,1.15575,70400000.0
2008-03-11 11:52:00,1.15578,1.15619,1.15571,1.15619,80800000.0
2008-03-11 11:53:00,1.15611,1.15611,1.15566,1.1558,8200000.0
2008-03-11 11:54:00,1.15646,1.15646,1.15592,1.15592,31000000.0
2008-03-11 11:55:00,1.15663,1.15663,1.15593,1.15593,7400000.0
2008-03-11 11:56:00,1.15585,1.15655,1.15585,1.15622,89600000.0
2008-03-11 11:57:00,1.15593,1.15638,1.15578,1.15603,91600000.0
2008-03-11 11:58:00,1.15588,1.15614,1.15555,1.1556,14600000.0
2008-03-11 11:59:00,1.15582,1.15591,1.15546,1.15571,91000000.0
2008-03-11 12:00:00,1.15572,1.15592,1.15566,1.15566,34200000.0
2008-03-11 12:01:00,1.15562,1.15562,1.15525,1.15534,14000000.0
2008-03-11 12:02:00,1.15522,1.15559,1.15516,1.1554,14800000.0
2008-03-11 12:03:00,1.15529,1.15549,1.15506,1.15549,24600000.0
2008-03-11 12:04:00,1.15584,1.15584,1.15548,1.15563,8200000.0
2008-03-11 12:05:00,1.15584,1.15621,1.15543,1.1561,12200000.0
2008-03-11 12:06:00,1.15604,1.15604,1.1556,1.15562,6200000.0
2008-03-11 12:07:00,1.15563,1.15597,1.15551,1.15566,21600000.0
2008-03-11 12:08:00,1.1559,1.15606,1.15548,1.15572,13000000.0
2008-03-11 12:09:00,1.15582,1.1561,1.15546,1.1561,11600000.0
2008-03-11 12:10:00,1.15599,1.15599,1.1556,1.15562,72800000.0
2008-03-11 12:11:00,1.15549,1.1562,1.15549,1.15566,15200000.0
2008-03-11 12:12:00,1.15559,1.15586,1.15528,1.15528,11200000.0
2008-03-11 12:13:00,1.15561,1.1558,1.15545,1.15546,28600000.0
2008-03-11 12:14:00,1.15518,1.1556,1.15516,1.15547,73000000.0
2008-03-11 12:15:00,1.15554,1.15608,1.15544,1.15605,89200000.0
2008-03-11 12:16:00,1.15583,1.15583,1.15531,1.15538,102800000.0
2008-03-11 12:17:00,1.1563,1.1568,1.1563,1.1568,30000000.0
2008-03-11 12:18:00,1.15549,1.15565,1.1554,1.1556,30000000.0
2008-03-11 12:19:00,1.15545,1.15592,1.15545,1.15545,18000000.0
2008-03-11 12:20:00,1.15554,1.15577,1.15554,1.15572,10000000.0
2008-03-11 12:21:00,1.15586,1.15588,1.15509,1.15556,15800000.0
2008-03-11 12:22:00,1.15527,1.15582,1.15527,1.15558,16400000.0
2008-03-11 12:23:00,1.1555,1.15573,1.1552,1.1552,12600000.0
2008-03-11 12:24:00,1.15485,1.15548,1.15485,1.15548,9400000.0
2008-03-11 12:25:00,1.15554,1.15581,1.15501,1.15581,17000000.0
2008-03-11 12:26:00,1.15567,1.15594,1.1555,1.15575,128200000.0
2008-03-11 12:27:00,1.15561,1.15595,1.15556,1.15573,16400000.0
2008-03-11 12:28:00,1.15582,1.15601,1.15561,1.15601,10400000.0
2008-03-11 12:29:00,1.15562,1.15568,1.15541,1.15547,7400000.0
2008-03-11 12:30:00,1.1554,1.15602,1.15536,1.15602,18800000.0
2008-03-11 12:31:00,1.15577,1.156,1.15577,1.15597,10400000.0
2008-03-11 12:32:00,1.15601,1.15656,1.15601,1.15656,8800000.0
2008-03-11 12:33:00,1.1564,1.15644,1.15596,1.15612,11000000.0
2008-03-11 12:34:00,1.15606,1.15632,1.1557,1.15614,10600000.0
2008-03-11 12:35:00,1.15656,1.15656,1.15604,1.1562,9600000.0
2008-03-11 12:36:00,1.15639,1.15668,1.15598,1.15668,11600000.0
2008-03-11 12:37:00,1.15617,1.15646,1.15594,1.156,10400000.0
2008-03-11 12:38:00,1.15597,1.1567,1.15597,1.1565,11600000.0
2008-03-11 12:39:00,1.15679,1.15683,1.1563,1.15632,19400000.0
2008-03-11 12:40:00,1.15616,1.15632,1.15609,1.15618,17200000.0
2008-03-11 12:41:00,1.1564,1.1564,1.1558,1.1558,12000000.0
2008-03-11 12:42:00,1.15593,1.156,1.15563,1.15598,22600000.0
2008-03-11 12:43:00,1.15584,1.15616,1.15579,1.15596,9000000.0
2008-03-11 12:44:00,1.15576,1.15583,1.15552,1.15563,15800000.0
2008-03-11 12:45:00,1.15572,1.15605,1.15538,1.15605,10000000.0
2008-03-11 12:46:00,1.15563,1.15589,1.15555,1.15576,98800000.0
2008-03-11 12:47:00,1.15588,1.15627,1.15556,1.15571,27600000.0
2008-03-11 12:48:00,1.15567,1.15615,1.15551,1.15615,30400000.0
2008-03-11 12:49:00,1.15569,1.15569,1.15543,1.15543,4800000.0
2008-03-11 12:50:00,1.15506,1.15541,1.15506,1.1554,24200000.0
2008-03-11 12:51:00,1.15543,1.15543,1.15491,1.1552,31400000.0
2008-03-11 12:52:00,1.15526,1.15555,1.15526,1.15529,10800000.0
2008-03-11 12:53:00,1.15564,1.15567,1.15526,1.15555,17400000.0
2008-03-11 12:54:00,1.15552,1.15585,1.15539,1.15543,21600000.0
2008-03-11 12:55:00,1.15521,1.15567,1.15521,1.15543,20000000.0
2008-03-11 12:56:00,1.15534,1.15572,1.15534,1.15544,11000000.0
2008-03-11 12:57:00,1.15563,1.15563,1.15511,1.15522,13600000.0
2008-03-11 12:58:00,1.15495,1.15571,1.15495,1.15548,16600000.0
2008-03-11 12:59:00,1.15555,1.1557,1.15546,1.15546,14800000.0
2008-03-11 13:00:00,1.15544,1.15604,1.15542,1.15564,18200000.0
2008-03-11 13:01:00,1.15572,1.15572,1.15543,1.15564,22600000.0
2008-03-11 13:02:00,1.15593,1.15593,1.15533,1.1555,7200000.0
2008-03-11 13:03:00,1.1554,1.15549,1.15515,1.15515,19000000.0
2008-03-11 13:04:00,1.15535,1.15551,1.15505,1.15551,14600000.0
2008-03-11 13:05:00,1.15527,1.15574,1.15503,1.15529,18000000.0
2008-03-11 13:06:00,1.1552,1.15556,1.15517,1.15523,20000000.0
2008-03-11 13:07:00,1.15582,1.15582,1.15511,1.15527,14800000.0
2008-03-11 13:08:00,1.15558,1.15613,1.15558,1.15611,14400000.0
2008-03-11 13:09:00,1.15586,1.15646,1.15586,1.15603,20200000.0
2008-03-11 13:10:00,1.15649,1.15654,1.15594,1.15594,13600000.0
2008-03-11 13:11:00,1.156,1.15652,1.15596,1.15652,14400000.0
2008-03-11 13:12:00,1.1568,1.1568,1.15635,1.15669,9000000.0
2008-03-11 13:13:00,1.15664,1.15687,1.15654,1.15671,16200000.0
2008-03-11 13:14:00,1.15669,1.15698,1.15654,1.15698,21800000.0
2008-03-11 13:15:00,1.15692,1.15692,1.15646,1.15646,15200000.0
2008-03-11 13:16:00,1.1566,1.15682,1.15625,1.15642,13400000.0
2008-03-11 13:17:00,1.15615,1.15679,1.15615,1.15643,23000000.0
2008-03-11 13:18:00,1.15669,1.15713,1.15615,1.15635,82400000.0
2008-03-11 13:19:00,1.1561,1.1567,1.1561,1.1567,2600000.0
2008-03-11 13:20:00,1.15618,1.15655,1.15618,1.15655,12600000.0
2008-03-11 13:21:00,1.15643,1.15653,1.15621,1.15653,22800000.0
2008-03-11 13:22:00,1.157,1.157,1.1566,1.1569,15800000.0
2008-03-11 13:23:00,1.15638,1.15645,1.15622,1.15623,15800000.0
2008-03-11 13:24:00,1.15628,1.1565,1.15592,1.15608,18600000.0
2008-03-11 13:25:00,1.15619,1.15656,1.15608,1.15656,29800000.0
2008-03-11 13:26:00,1.15683,1.15696,1.15629,1.15641,13000000.0
2008-03-11 13:27:00,1.1563,1.1565,1.1561,1.1561,6800000.0
2008-03-11 13:28:00,1.15642,1.15645,1.15612,1.15622,6800000.0
2008-03-11 13:29:00,1.15609,1.15652,1.15609,1.15642,56200000.0
2008-03-11 13:30:00,1.15648,1.15648,1.15578,1.15578,5200000.0
2008-03-11 13:31:00,1.15642,1.15648,1.15607,1.15616,21800000.0
2008-03-11 13:32:00,1.15621,1.15677,1.15621,1.15639,12000000.0
2008-03-11 13:33:00,1.15665,1.15689,1.15665,1.1568,10400000.0
2008-03-11 13:34:00,1.15697,1.15728,1.15671,1.15691,17600000.0
2008-03-11 13:35:00,1.15636,1.15688,1.15636,1.15658,9000000.0
2008-03-11 13:36:00,1.15667,1.15704,1.15627,1.15654,22200000.0
2008-03-11 13:37:00,1.15645,1.15677,1.15617,1.15617,6800000.0
2008-03-11 13:38:00,1.1568,1.1568,1.15662,1.15666,11800000.0
2008-03-11 13:39:00,1.15678,1.15687,1.15655,1.15655,40800000.0
2008-03-11 13:40:00,1.15701,1.15701,1.15652,1.15694,50000000.0
2008-03-11 13:41:00,1.15652,1.15686,1.15623,1.15666,20800000.0
2008-03-11 13:42:00,1.15608,1.15686,1.15608,1.1568,18300000.0
2008-03-11 13:43:00,1.15704,1.15748,1.15685,1.15724,14000000.0
2008-03-11 13:44:00,1.15731,1.15731,1.15646,1.15657,10800000.0
2008-03-11 13:45:00,1.15645,1.15645,1.15619,1.15623,12400000.0
2008-03-11 13:46:00,1.15644,1.15706,1.15628,1.15628,21600000.0
2008-03-11 13:47:00,1.15639,1.15704,1.15639,1.15704,17400000.0
2008-03-11 13:48:00,1.1567,1.1567,1.15603,1.15638,24200000.0
2008-03-11 13:49:00,1.15656,1.15671,1.15651,1.15651,17200000.0
2008-03-11 13:50:00,1.15681,1.15726,1.15642,1.15667,28200000.0
2008-03-11 13:51:00,1.1567,1.15704,1.1567,1.15689,9600000.0
2008-03-11 13:52:00,1.15684,1.15721,1.15684,1.15697,17400000.0
2008-03-11 13:53:00,1.15696,1.15742,1.15691,1.15696,14000000.0
2008-03-11 13:54:00,1.15709,1.15709,1.15633,1.1567,10400000.0
2008-03-11 13:55:00,1.15651,1.15692,1.15645,1.15645,29800000.0
2008-03-11 13:56:00,1.15617,1.15642,1.15614,1.15625,20600000.0
2008-03-11 13:57:00,1.15621,1.15621,1.15532,1.15532,31800000.0
2008-03-11 13:58:00,1.15516,1.15557,1.15493,1.15551,9200000.0
2008-03-11 13:59:00,1.15527,1.15527,1.15482,1.15496,47200000.0
2008-03-11 14:00:00,1.1551,1.15534,1.15501,1.15521,11600000.0
2008-03-11 14:01:00,1.15501,1.15525,1.15476,1.15507,12400000.0
2008-03-11 14:02:00,1.15472,1.15514,1.15434,1.15434,28600000.0
2008-03-11 14:03:00,1.15503,1.15544,1.15495,1.15507,27000000.0
2008-03-11 14:04:00,1.1557,1.15574,1.15508,1.15508,13200000.0
2008-03-11 14:05:00,1.15538,1.15558,1.15531,1.15539,10000000.0
2008-03-11 14:06:00,1.15597,1.15597,1.15532,1.15556,22400000.0
2008-03-11 14:07:00,1.15557,1.15577,1.15527,1.15527,23800000.0
2008-03-11 14:08:00,1.15553,1.15567,1.15538,1.15561,12600000.0
2008-03-11 14:09:00,1.15535,1.15578,1.15529,1.15565,12600000.0
2008-03-11 14:10:00,1.15575,1.15642,1.15559,1.15583,20400000.0
2008-03-11 14:11:00,1.15532,1.15593,1.15521,1.15591,8800000.0
2008-03-11 14:12:00,1.15616,1.15636,1.15601,1.15627,19600000.0
2008-03-11 14:13:00,1.15561,1.1559,1.15553,1.15567,15800000.0
2008-03-11 14:14:00,1.15584,1.15625,1.15541,1.15573,20000000.0
2008-03-11 14:15:00,1.15595,1.15648,1.15587,1.15648,24200000.0
2008-03-11 14:16:00,1.15598,1.15615,1.15585,1.15612,12400000.0
2008-03-11 14:17:00,1.15619,1.15632,1.15578,1.15607,15400000.0
2008-03-11 14:18:00,1.15599,1.15616,1.15599,1.15614,6800000.0
2008-03-11 14:19:00,1.15634,1.15659,1.15614,1.15659,7400000.0
2008-03-11 14:20:00,1.15646,1.15686,1.15619,1.15686,17600000.0
2008-03-11 14:21:00,1.15646,1.15675,1.15642,1.15671,18000000.0
2008-03-11 14:22:00,1.15689,1.15689,1.15639,1.15657,14200000.0
2008-03-11 14:23:00,1.15667,1.15691,1.15665,1.15676,11200000.0
2008-03-11 14:24:00,1.15621,1.15638,1.15597,1.15611,12200000.0
2008-03-11 14:25:00,1.15569,1.1561,1.15569,1.1561,16200000.0
2008-03-11 14:26:00,1.15588,1.156,1.15579,1.15579,10400000.0
2008-03-11 14:27:00,1.15628,1.15628,1.15564,1.15589,15000000.0
2008-03-11 14:28:00,1.1538,1.1538,1.1533,1.1533,16400000.0
2008-03-11 14:29:00,1.15567,1.15567,1.15478,1.15478,16400000.0
2008-03-11 14:30:00,1.1548,1.15564,1.1548,1.15536,18600000.0
2008-03-11 14:31:00,1.15564,1.15602,1.15548,1.15548,102200000.0
2008-03-11 14:32:00,1.15582,1.15624,1.15564,1.15624,7200000.0
2008-03-11 14:33:00,1.15614,1.15614,1.15577,1.15601,12400000.0
2008-03-11 14:34:00,1.15596,1.157,1.15596,1.15668,21000000.0
2008-03-11 14:35:00,1.15644,1.15644,1.15573,1.15573,12200000.0
2008-03-11 14:36:00,1.15493,1.15549,1.15493,1.15517,17400000.0
2008-03-11 14:37:00,1.15604,1.15604,1.15511,1.15533,8400000.0
2008-03-11 14:38:00,1.15534,1.15567,1.15493,1.15493,15800000.0
2008-03-11 14:39:00,1.15451,1.15451,1.15397,1.15398,7200000.0
2008-03-11 14:40:00,1.15412,1.15446,1.1539,1.15446,19400000.0
2008-03-11 14:41:00,1.15455,1.15455,1.15397,1.15409,27600000.0
2008-03-11 14:42:00,1.15427,1.15499,1.15427,1.15481,23800000.0
2008-03-11 14:43:00,1.15485,1.15523,1.1544,1.1545,15400000.0
2008-03-11 14:44:00,1.15473,1.15519,1.15464,1.1547,9400000.0
2008-03-11 14:45:00,1.15525,1.15529,1.15504,1.15529,6800000.0
2008-03-11 14:46:00,1.15545,1.15545,1.1549,1.1549,11400000.0
2008-03-11 14:47:00,1.15502,1.15502,1.15437,1.15437,29200000.0
2008-03-11 14:48:00,1.15444,1.15444,1.15381,1.15381,6800000.0
2008-03-11 14:49:00,1.15345,1.15382,1.15321,1.15321,14200000.0
2008-03-11 14:50:00,1.15341,1.15368,1.1534,1.15355,8000000.0
2008-03-11 14:51:00,1.15317,1.15453,1.15317,1.15396,53600000.0
2008-03-11 14:52:00,1.15404,1.15406,1.15355,1.15355,14600000.0
2008-03-11 14:53:00,1.15397,1.15405,1.15372,1.15372,12000000.0
2008-03-11 14:54:00,1.15344,1.15344,1.1528,1.1533,21200000.0
2008-03-11 14:55:00,1.1531,1.1531,1.15269,1.15269,9600000.0
2008-03-11 14:56:00,1.15289,1.15326,1.15263,1.15264,122800000.0
2008-03-11 14:57:00,1.1531,1.15365,1.15308,1.15365,10000000.0
2008-03-11 14:58:00,1.15321,1.15358,1.15292,1.15351,10800000.0
2008-03-11 14:59:00,1.15314,1.1533,1.15294,1.15294,32400000.0
2008-03-11 15:00:00,1.15324,1.15324,1.15275,1.15305,17800000.0
2008-03-11 15:01:00,1.15273,1.15273,1.15229,1.15229,23800000.0
2008-03-11 15:02:00,1.152,1.15278,1.152,1.1525,21400000.0
2008-03-11 15:03:00,1.15274,1.15274,1.15173,1.15229,17600000.0
2008-03-11 15:04:00,1.15267,1.15293,1.1526,1.15293,32600000.0
2008-03-11 15:05:00,1.15301,1.15314,1.15289,1.15299,20000000.0
2008-03-11 15:06:00,1.15307,1.15307,1.15261,1.15292,114600000.0
2008-03-11 15:07:00,1.15297,1.15319,1.15257,1.15257,12400000.0
2008-03-11 15:08:00,1.15217,1.15299,1.15217,1.15272,17800000.0
2008-03-11 15:09:00,1.15253,1.15265,1.15231,1.15231,8400000.0
2008-03-11 15:10:00,1.15255,1.15271,1.1519,1.1519,14200000.0
2008-03-11 15:11:00,1.15208,1.15233,1.15187,1.15233,21600000.0
2008-03-11 15:12:00,1.15235,1.15235,1.15186,1.15194,13800000.0
2008-03-11 15:13:00,1.15276,1.1529,1.15252,1.15273,17000000.0
2008-03-11 15:14:00,1.15281,1.1529,1.15281,1.1529,3200000.0
2008-03-11 15:15:00,1.15294,1.1532,1.15282,1.15302,7800000.0
2008-03-11 15:16:00,1.15253,1.15286,1.15253,1.15283,14600000.0
2008-03-11 15:17:00,1.15314,1.1535,1.15282,1.1535,15800000.0
2008-03-11 15:18:00,1.15336,1.15346,1.15267,1.15267,20800000.0
2008-03-11 15:19:00,1.15257,1.15272,1.15219,1.15272,6600000.0
2008-03-11 15:20:00,1.15224,1.15283,1.15224,1.15269,18200000.0
2008-03-11 15:21:00,1.15276,1.15337,1.15276,1.15337,12800000.0
2008-03-11 15:22:00,1.15343,1.15389,1.15318,1.15336,9400000.0
2008-03-11 15:23:00,1.15321,1.15355,1.15311,1.15311,11800000.0
2008-03-11 15:24:00,1.15301,1.1532,1.15299,1.15315,54200000.0
2008-03-11 15:25:00,1.15303,1.15356,1.15299,1.15356,21400000.0
2008-03-11 15:26:00,1.15365,1.15365,1.15319,1.15319,12600000.0
2008-03-11 15:27:00,1.15337,1.15373,1.15324,1.15348,125600000.0
2008-03-11 15:28:00,1.15331,1.15331,1.15305,1.15306,17600000.0
2008-03-11 15:29:00,1.15292,1.15318,1.15272,1.15297,23600000.0
2008-03-11 15:30:00,1.15303,1.1534,1.15299,1.15319,28200000.0
2008-03-11 15:31:00,1.15323,1.1537,1.15323,1.15326,6200000.0
2008-03-11 15:32:00,1.15329,1.15337,1.15295,1.15337,10600000.0
2008-03-11 15:33:00,1.15293,1.15322,1.15264,1.15322,24400000.0
2008-03-11 15:34:00,1.15289,1.15313,1.15257,1.1527,23800000.0
2008-03-11 15:35:00,1.15241,1.15291,1.15241,1.15274,12600000.0
2008-03-11 15:36:00,1.15242,1.15301,1.15242,1.15287,8800000.0
2008-03-11 15:37:00,1.15344,1.15344,1.15318,1.15321,14800000.0
2008-03-11 15:38:00,1.15323,1.15323,1.15265,1.15319,7400000.0
2008-03-11 15:39:00,1.15296,1.1531,1.15282,1.15282,20600000.0
2008-03-11 15:40:00,1.15283,1.15329,1.15283,1.15315,21600000.0
2008-03-11 15:41:00,1.15329,1.15329,1.15268,1.1527,17000000.0
2008-03-11 15:42:00,1.1528,1.15289,1.15244,1.15278,14600000.0
2008-03-11 15:43:00,1.15302,1.15347,1.15298,1.15299,23000000.0
2008-03-11 15:44:00,1.15287,1.15344,1.15265,1.15303,16200000.0
2008-03-11 15:45:00,1.15316,1.15331,1.15293,1.15294,14800000.0
2008-03-11 15:46:00,1.15307,1.15322,1.153,1.15313,7600000.0
2008-03-11 15:47:00,1.15335,1.15366,1.1531,1.15366,7600000.0
2008-03-11 15:48:00,1.15355,1.15412,1.15341,1.15412,14000000.0
2008-03-11 15:49:00,1.15455,1.15482,1.1543,1.1543,23600000.0
2008-03-11 15:50:00,1.15437,1.15499,1.15437,1.15477,10400000.0
2008-03-11 15:51:00,1.15442,1.15475,1.15428,1.1545,16800000.0
2008-03-11 15:52:00,1.15463,1.15518,1.15463,1.15518,7800000.0
2008-03-11 15:53:00,1.1548,1.15504,1.15456,1.15478,11600000.0
2008-03-11 15:54:00,1.15482,1.15482,1.15429,1.15451,24400000.0
2008-03-11 15:55:00,1.1545,1.15525,1.15428,1.15474,17400000.0
2008-03-11 15:56:00,1.15464,1.1548,1.15428,1.1545,23000000.0
2008-03-11 15:57:00,1.15487,1.15508,1.15466,1.15496,22400000.0
2008-03-11 15:58:00,1.15479,1.15479,1.15447,1.15447,8800000.0
2008-03-11 15:59:00,1.15468,1.15508,1.15463,1.15474,19400000.0
2008-03-11 16:00:00,1.15451,1.15474,1.15431,1.15464,12800000.0
2008-03-11 16:01:00,1.15431,1.15475,1.15431,1.15446,18800000.0
2008-03-11 16:02:00,1.15435,1.15472,1.15404,1.15447,12800000.0
2008-03-11 16:03:00,1.15427,1.15427,1.15378,1.15388,10000000.0
2008-03-11 16:04:00,1.15393,1.15455,1.15393,1.15455,12000000.0
2008-03-11 16:05:00,1.15349,1.15408,1.15349,1.15402,28600000.0
2008-03-11 16:06:00,1.15361,1.15378,1.15352,1.15363,18600000.0
2008-03-11 16:07:00,1.15414,1.15448,1.154,1.15407,18600000.0
2008-03-11 16:08:00,1.15438,1.15455,1.15402,1.15419,21200000.0
2008-03-11 16:09:00,1.15419,1.15445,1.15413,1.15431,8600000.0
2008-03-11 16:10:00,1.1542,1.1542,1.15382,1.15405,25800000.0
2008-03-11 16:11:00,1.15407,1.15452,1.15368,1.15368,21000000.0
2008-03-11 16:12:00,1.15396,1.15441,1.15331,1.15441,13800000.0
2008-03-11 16:13:00,1.15386,1.15459,1.15386,1.15424,13800000.0
2008-03-11 16:14:00,1.1544,1.15502,1.15432,1.15457,12400000.0
2008-03-11 16:15:00,1.15444,1.15501,1.15441,1.15501,12000000.0
2008-03-11 16:16:00,1.15497,1.15497,1.15466,1.15476,19000000.0
2008-03-11 16:17:00,1.15519,1.15519,1.15461,1.15484,27400000.0
2008-03-11 16:18:00,1.15463,1.15478,1.15438,1.15478,25200000.0
2008-03-11 16:19:00,1.15432,1.1548,1.15431,1.15459,17800000.0
2008-03-11 16:20:00,1.15472,1.15479,1.15442,1.15455,19200000.0
2008-03-11 16:21:00,1.15515,1.15531,1.1547,1.1551,18800000.0
2008-03-11 16:22:00,1.1547,1.1547,1.15428,1.15443,14200000.0
2008-03-11 16:23:00,1.15453,1.15485,1.15438,1.15466,9400000.0
2008-03-11 16:24:00,1.15445,1.15469,1.15445,1.15469,9000000.0
2008-03-11 16:25:00,1.1544,1.15453,1.15403,1.15403,11800000.0
2008-03-11 16:26:00,1.15413,1.15421,1.15393,1.15393,18600000.0
2008-03-11 16:27:00,1.15365,1.15387,1.15361,1.15387,9800000.0
2008-03-11 16:28:00,1.15417,1.15453,1.15406,1.15414,17200000.0
2008-03-11 16:29:00,1.1539,1.15432,1.1537,1.1537,18000000.0
2008-03-11 16:30:00,1.15365,1.15387,1.15323,1.15341,13200000.0
2008-03-11 16:31:00,1.1532,1.15374,1.1532,1.15338,24800000.0
2008-03-11 16:32:00,1.1533,1.15344,1.1533,1.15343,12400000.0
2008-03-11 16:33:00,1.15284,1.15318,1.15284,1.15308,8600000.0
2008-03-11 16:34:00,1.1538,1.1542,1.15355,1.1542,26200000.0
2008-03-11 16:35:00,1.15378,1.15415,1.15336,1.15336,13200000.0
2008-03-11 16:36:00,1.15353,1.15373,1.15316,1.15373,9800000.0
2008-03-11 16:37:00,1.15351,1.15393,1.1535,1.15369,16400000.0
2008-03-11 16:38:00,1.1535,1.15369,1.15332,1.15345,18200000.0
2008-03-11 16:39:00,1.15348,1.15363,1.15334,1.15348,14000000.0
2008-03-11 16:40:00,1.15375,1.15434,1.15334,1.15434,14800000.0
2008-03-11 16:41:00,1.15423,1.15463,1.15423,1.15449,7600000.0
2008-03-11 16:42:00,1.15461,1.15516,1.15461,1.15466,10800000.0
2008-03-11 16:43:00,1.15485,1.15485,1.15449,1.15449,21000000.0
2008-03-11 16:44:00,1.15456,1.15487,1.15435,1.15449,21400000.0
2008-03-11 16:45:00,1.15431,1.15433,1.154,1.15419,20600000.0
2008-03-11 16:46:00,1.15381,1.15457,1.15357,1.15388,21400000.0
2008-03-11 16:47:00,1.15347,1.1541,1.15347,1.15398,25000000.0
2008-03-11 16:48:00,1.15398,1.15462,1.15357,1.15357,7200000.0
2008-03-11 16:49:00,1.1536,1.15404,1.15325,1.15333,9400000.0
2008-03-11 16:50:00,1.15328,1.15378,1.15328,1.15355,14800000.0
2008-03-11 16:51:00,1.15381,1.15415,1.15381,1.15394,11800000.0
2008-03-11 16:52:00,1.15414,1.1545,1.15348,1.15428,12400000.0
2008-03-11 16:53:00,1.15372,1.15412,1.15353,1.15353,23200000.0
2008-03-11 16:54:00,1.15346,1.15385,1.15314,1.15385,13800000.0
2008-03-11 16:55:00,1.15372,1.15384,1.15354,1.15354,17400000.0
2008-03-11 16:56:00,1.15342,1.15375,1.15324,1.15371,23600000.0
2008-03-11 16:57:00,1.15338,1.15395,1.15315,1.15381,20000000.0
2008-03-11 16:58:00,1.15412,1.15412,1.15368,1.15368,24400000.0
2008-03-11 16:59:00,1.15431,1.15463,1.15404,1.15463,19200000.0
2008-03-11 17:00:00,1.1542,1.15502,1.1542,1.15442,18000000.0
2008-03-11 17:01:00,1.15482,1.15525,1.15452,1.15525,9400000.0
2008-03-11 17:02:00,1.15506,1.15554,1.15459,1.15459,17400000.0
2008-03-11 17:03:00,1.15501,1.15514,1.15455,1.15472,17400000.0
2008-03-11 17:04:00,1.15454,1.15471,1.15428,1.15428,17800000.0
2008-03-11 17:05:00,1.15463,1.15474,1.15419,1.15419,17400000.0
2008-03-11 17:06:00,1.15408,1.15422,1.15396,1.15417,11200000.0
2008-03-11 17:07:00,1.15402,1.15404,1.15366,1.15378,15000000.0
2008-03-11 17:08:00,1.15406,1.15406,1.15383,1.15383,14800000.0
2008-03-11 17:09:00,1.15365,1.15405,1.1535,1.15388,19400000.0
2008-03-11 17:10:00,1.1538,1.15415,1.15349,1.15359,18800000.0
2008-03-11 17:11:00,1.15409,1.15409,1.15328,1.15402,17400000.0
2008-03-11 17:12:00,1.15334,1.15382,1.15314,1.15348,18600000.0
2008-03-11 17:13:00,1.15409,1.1543,1.154,1.154,21000000.0
2008-03-11 17:14:00,1.1539,1.15407,1.15375,1.15393,17800000.0
2008-03-11 17:15:00,1.15404,1.15404,1.15365,1.154,24200000.0
2008-03-11 17:16:00,1.15404,1.15442,1.15392,1.15408,14000000.0
2008-03-11 17:17:00,1.15423,1.15423,1.15387,1.15398,20800000.0
2008-03-11 17:18:00,1.15404,1.15449,1.15388,1.15388,17200000.0
2008-03-11 17:19:00,1.15414,1.15452,1.15411,1.15428,12400000.0
2008-03-11 17:20:00,1.15425,1.15477,1.15425,1.15446,11000000.0
2008-03-11 17:21:00,1.15486,1.15486,1.15438,1.15451,14000000.0
2008-03-11 17:22:00,1.15456,1.15472,1.15442,1.15463,16200000.0
2008-03-11 17:23:00,1.15468,1.15485,1.15436,1.1547,13200000.0
2008-03-11 17:24:00,1.1548,1.15485,1.15442,1.15462,7800000.0
2008-03-11 17:25:00,1.15461,1.15461,1.15384,1.15384,9400000.0
2008-03-11 17:26:00,1.15422,1.15493,1.15416,1.15416,17200000.0
2008-03-11 17:27:00,1.1543,1.15472,1.1543,1.15446,13800000.0
2008-03-11 17:28:00,1.15452,1.15486,1.15452,1.15472,10200000.0
2008-03-11 17:29:00,1.15465,1.15481,1.15443,1.15449,17800000.0
2008-03-11 17:30:00,1.15433,1.15477,1.15403,1.15403,16400000.0
2008-03-11 17:31:00,1.15395,1.15452,1.15395,1.15404,14000000.0
2008-03-11 17:32:00,1.15409,1.15447,1.15363,1.15431,19800000.0
2008-03-11 17:33:00,1.15384,1.15442,1.15383,1.15442,13400000.0
2008-03-11 17:34:00,1.15388,1.15418,1.15356,1.15397,20000000.0
2008-03-11 17:35:00,1.15381,1.15386,1.15355,1.15375,13400000.0
2008-03-11 17:36:00,1.15365,1.15365,1.15305,1.15305,17400000.0
2008-03-11 17:37:00,1.15322,1.15378,1.15297,1.15346,24400000.0
2008-03-11 17:38:00,1.15384,1.154,1.15344,1.15345,19400000.0
2008-03-11 17:39:00,1.15387,1.15394,1.15327,1.15339,20800000.0
2008-03-11 17:40:00,1.15334,1.15416,1.15334,1.15416,13400000.0
2008-03-11 17:41:00,1.15417,1.15438,1.15383,1.15429,25800000.0
2008-03-11 17:42:00,1.15391,1.15457,1.15391,1.15404,10800000.0
2008-03-11 17:43:00,1.15403,1.1543,1.15374,1.15374,15800000.0
2008-03-11 17:44:00,1.15476,1.15476,1.15374,1.15407,22600000.0
2008-03-11 17:45:00,1.15398,1.15455,1.15398,1.15455,21200000.0
2008-03-11 17:46:00,1.15485,1.15522,1.15482,1.15487,17800000.0
2008-03-11 17:47:00,1.15439,1.15474,1.15439,1.15458,18800000.0
2008-03-11 17:48:00,1.15479,1.15499,1.15464,1.15464,10800000.0
2008-03-11 17:49:00,1.15463,1.15494,1.15438,1.1549,14400000.0
2008-03-11 17:50:00,1.1545,1.15478,1.1545,1.15471,15200000.0
2008-03-11 17:51:00,1.15478,1.15494,1.15442,1.15442,15800000.0
2008-03-11 17:52:00,1.15449,1.15502,1.15449,1.1547,11400000.0
2008-03-11 17:53:00,1.15456,1.15509,1.15427,1.15509,17800000.0
2008-03-11 17:54:00,1.15501,1.15523,1.15491,1.15523,17000000.0
2008-03-11 17:55:00,1.1558,1.1558,1.15515,1.15515,13600000.0
2008-03-11 17:56:00,1.15496,1.15533,1.15493,1.15493,9800000.0
2008-03-11 17:57:00,1.15511,1.15534,1.15438,1.15531,18800000.0
2008-03-11 17:58:00,1.15532,1.15563,1.15532,1.1554,15400000.0
2008-03-11 17:59:00,1.15617,1.15617,1.15586,1.15608,19900000.0
2008-03-11 18:00:00,1.1558,1.15581,1.1555,1.15581,23400000.0
2008-03-11 18:01:00,1.15557,1.1557,1.15507,1.15555,26400000.0
2008-03-11 18:02:00,1.15547,1.15572,1.15517,1.15517,9400000.0
2008-03-11 18:03:00,1.15549,1.15567,1.15543,1.15546,19000000.0
2008-03-11 18:04:00,1.15561,1.15561,1.15513,1.15513,5800000.0
2008-03-11 18:05:00,1.15556,1.15556,1.15493,1.15493,17600000.0
2008-03-11 18:06:00,1.15553,1.15553,1.15523,1.15523,13800000.0
2008-03-11 18:07:00,1.15527,1.15527,1.15476,1.15509,18000000.0
2008-03-11 18:08:00,1.15496,1.15521,1.15468,1.15474,11400000.0
2008-03-11 18:09:00,1.15469,1.15469,1.1542,1.15439,13700000.0
2008-03-11 18:10:00,1.15472,1.15482,1.15441,1.15441,16000000.0
2008-03-11 18:11:00,1.15446,1.1549,1.15446,1.15461,15000000.0
2008-03-11 18:12:00,1.15493,1.15493,1.15402,1.15427,14400000.0
2008-03-11 18:13:00,1.15431,1.15461,1.15411,1.15461,14400000.0
2008-03-11 18:14:00,1.1543,1.15464,1.15417,1.15428,17200000.0
2008-03-11 18:15:00,1.15436,1.15436,1.15386,1.15402,26600000.0
2008-03-11 18:16:00,1.15388,1.15388,1.15377,1.15377,3000000.0
2008-03-11 18:17:00,1.15379,1.15428,1.15363,1.15384,16000000.0
2008-03-11 18:18:00,1.15389,1.15412,1.15331,1.15331,17600000.0
2008-03-11 18:19:00,1.15339,1.15368,1.15318,1.15318,13200000.0
2008-03-11 18:20:00,1.15333,1.15358,1.15333,1.15358,10400000.0
2008-03-11 18:21:00,1.1539,1.15411,1.15366,1.15391,13800000.0
2008-03-11 18:22:00,1.15362,1.15395,1.15362,1.15379,18000000.0
2008-03-11 18:23:00,1.15376,1.15411,1.15357,1.15379,11000000.0
2008-03-11 18:24:00,1.15358,1.15362,1.15347,1.15348,21200000.0
2008-03-11 18:25:00,1.15337,1.15357,1.15294,1.15357,10800000.0
2008-03-11 18:26:00,1.15305,1.15367,1.15305,1.15352,8400000.0
2008-03-11 18:27:00,1.15329,1.15358,1.15329,1.15348,14000000.0
2008-03-11 18:28:00,1.15371,1.15469,1.15371,1.15425,12200000.0
2008-03-11 18:29:00,1.15413,1.15413,1.15388,1.15394,7400000.0
2008-03-11 18:30:00,1.15369,1.15381,1.1535,1.1536,10800000.0
2008-03-11 18:31:00,1.15428,1.15435,1.15383,1.15389,20000000.0
2008-03-11 18:32:00,1.15379,1.15398,1.15379,1.15398,13400000.0
2008-03-11 18:33:00,1.15405,1.15405,1.15384,1.15389,16800000.0
2008-03-11 18:34:00,1.15402,1.15412,1.15395,1.15395,13200000.0
2008-03-11 18:35:00,1.15426,1.15439,1.15368,1.15388,15000000.0
2008-03-11 18:36:00,1.1539,1.15441,1.1539,1.15407,10600000.0
2008-03-11 18:37:00,1.15371,1.15373,1.15345,1.1537,17600000.0
2008-03-11 18:38:00,1.1539,1.15407,1.15373,1.15407,13600000.0
2008-03-11 18:39:00,1.15366,1.15445,1.15366,1.15429,9400000.0
2008-03-11 18:40:00,1.155,1.1551,1.1549,1.1549,9400000.0
2008-03-11 18:41:00,1.1536,1.15416,1.15353,1.15416,9400000.0
2008-03-11 18:42:00,1.15446,1.15446,1.15377,1.15398,14600000.0
2008-03-11 18:43:00,1.15433,1.15433,1.1535,1.1535,19400000.0
2008-03-11 18:44:00,1.1537,1.1537,1.15334,1.15334,15800000.0
2008-03-11 18:45:00,1.15346,1.15389,1.15345,1.15389,12400000.0
2008-03-11 18:46:00,1.15412,1.15455,1.15412,1.15455,16400000.0
2008-03-11 18:47:00,1.15443,1.15444,1.15414,1.15421,14200000.0
2008-03-11 18:48:00,1.1543,1.15452,1.15397,1.15411,10400000.0
2008-03-11 18:49:00,1.15398,1.15441,1.15391,1.15441,12400000.0
2008-03-11 18:50:00,1.15422,1.15435,1.1539,1.15393,16000000.0
2008-03-11 18:51:00,1.15364,1.15393,1.15363,1.15393,10200000.0
2008-03-11 18:52:00,1.15403,1.15403,1.15348,1.15363,10800000.0
2008-03-11 18:53:00,1.15388,1.15405,1.15365,1.15405,14000000.0
2008-03-11 18:54:00,1.15365,1.15408,1.15365,1.15408,15400000.0
2008-03-11 18:55:00,1.1543,1.15452,1.15397,1.15398,21800000.0
2008-03-11 18:56:00,1.15352,1.15389,1.15314,1.15314,14400000.0
2008-03-11 18:57:00,1.1537,1.1537,1.15334,1.15343,9200000.0
2008-03-11 18:58:00,1.15347,1.15404,1.15344,1.1538,18200000.0
2008-03-11 18:59:00,1.15409,1.15409,1.1536,1.15396,12400000.0
2008-03-11 19:00:00,1.15399,1.15405,1.15349,1.15349,12600000.0
2008-03-11 19:01:00,1.15347,1.15381,1.15347,1.15381,5800000.0
2008-03-11 19:02:00,1.15422,1.15427,1.15352,1.15352,8000000.0
2008-03-11 19:03:00,1.15349,1.15349,1.15318,1.1532,13800000.0
2008-03-11 19:04:00,1.15316,1.15342,1.15288,1.153,21800000.0
2008-03-11 19:05:00,1.15275,1.15314,1.15261,1.15314,16400000.0
2008-03-11 19:06:00,1.15299,1.15336,1.15284,1.15298,7200000.0
2008-03-11 19:07:00,1.1544,1.1545,1.1544,1.1545,12200000.0
2008-03-11 19:08:00,1.1544,1.1545,1.1542,1.1545,12200000.0
2008-03-11 19:09:00,1.15335,1.15335,1.15321,1.15327,12200000.0
2008-03-11 19:10:00,1.15379,1.15379,1.15305,1.15313,11000000.0
2008-03-11 19:11:00,1.15292,1.15344,1.15279,1.15334,12600000.0
2008-03-11 19:12:00,1.1534,1.15382,1.1534,1.15382,2600000.0
2008-03-11 19:13:00,1.15364,1.15376,1.15306,1.15346,20000000.0
2008-03-11 19:14:00,1.15339,1.1539,1.15339,1.15371,14000000.0
2008-03-11 19:15:00,1.15411,1.15411,1.15384,1.15408,15000000.0
2008-03-11 19:16:00,1.15416,1.15416,1.15338,1.15338,22400000.0
2008-03-11 19:17:00,1.15415,1.15444,1.15395,1.15436,23600000.0
2008-03-11 19:18:00,1.15391,1.15398,1.15372,1.15375,10600000.0
2008-03-11 19:19:00,1.15374,1.1542,1.15349,1.15359,22400000.0
2008-03-11 19:20:00,1.15331,1.15374,1.15331,1.15354,11000000.0
2008-03-11 19:21:00,1.15337,1.15374,1.15334,1.15369,16600000.0
2008-03-11 19:22:00,1.15364,1.15436,1.15364,1.15411,11800000.0
2008-03-11 19:23:00,1.15399,1.15467,1.15399,1.15434,20700000.0
2008-03-11 19:24:00,1.15422,1.15443,1.15405,1.15427,10800000.0
2008-03-11 19:25:00,1.1541,1.1544,1.1541,1.1544,6800000.0
2008-03-11 19:26:00,1.1542,1.1543,1.1539,1.1541,6800000.0
2008-03-11 19:27:00,1.1549,1.1549,1.15471,1.15474,6800000.0
2008-03-11 19:28:00,1.15471,1.15481,1.15436,1.15474,20600000.0
2008-03-11 19:29:00,1.15432,1.15432,1.15395,1.15395,5600000.0
2008-03-11 19:30:00,1.15387,1.1541,1.15365,1.15367,11200000.0
2008-03-11 19:31:00,1.15344,1.154,1.15344,1.1537,23000000.0
2008-03-11 19:32:00,1.15365,1.15391,1.15348,1.15357,26800000.0
2008-03-11 19:33:00,1.15375,1.15375,1.15349,1.15364,15400000.0
2008-03-11 19:34:00,1.15341,1.15413,1.15332,1.15345,24100000.0
2008-03-11 19:35:00,1.15354,1.15459,1.15354,1.15459,9800000.0
2008-03-11 19:36:00,1.15434,1.15458,1.15393,1.15445,13600000.0
2008-03-11 19:37:00,1.15408,1.15431,1.15408,1.15412,13200000.0
2008-03-11 19:38:00,1.1544,1.1544,1.1543,1.1544,26400000.0
2008-03-11 19:39:00,1.15406,1.15439,1.15379,1.15424,26400000.0
2008-03-11 19:40:00,1.1546,1.1549,1.1546,1.1547,18400000.0
2008-03-11 19:41:00,1.1545,1.1545,1.15392,1.15413,18400000.0
2008-03-11 19:42:00,1.15365,1.15408,1.15361,1.15386,12200000.0
2008-03-11 19:43:00,1.1537,1.15381,1.15356,1.15381,19200000.0
2008-03-11 19:44:00,1.15345,1.15376,1.1532,1.1532,17200000.0
2008-03-11 19:45:00,1.15323,1.15328,1.15301,1.15301,9400000.0
2008-03-11 19:46:00,1.15349,1.15383,1.15311,1.15311,13000000.0
2008-03-11 19:47:00,1.15328,1.15365,1.15328,1.15334,17200000.0
2008-03-11 19:48:00,1.15336,1.15336,1.15294,1.15311,9400000.0
2008-03-11 19:49:00,1.15317,1.15317,1.15283,1.15305,10000000.0
2008-03-11 19:50:00,1.15292,1.15331,1.15265,1.15322,17000000.0
2008-03-11 19:51:00,1.15323,1.15354,1.15315,1.15354,15400000.0
2008-03-11 19:52:00,1.15312,1.15329,1.15285,1.15328,15200000.0
2008-03-11 19:53:00,1.15332,1.1538,1.15317,1.15317,9000000.0
2008-03-11 19:54:00,1.15349,1.15355,1.15316,1.15327,13000000.0
2008-03-11 19:55:00,1.1533,1.15357,1.15306,1.15342,12000000.0
2008-03-11 19:56:00,1.15343,1.15372,1.1533,1.15368,12000000.0
2008-03-11 19:57:00,1.15314,1.15379,1.15314,1.15348,24600000.0
2008-03-11 19:58:00,1.15339,1.15381,1.15339,1.15359,16400000.0
2008-03-11 19:59:00,1.15394,1.15399,1.15365,1.15369,10000000.0
2008-03-11 20:00:00,1.15354,1.15393,1.15353,1.15374,17000000.0
2008-03-11 20:01:00,1.15346,1.15352,1.15336,1.15352,18000000.0
2008-03-11 20:02:00,1.15379,1.1544,1.15378,1.15403,18000000.0
2008-03-11 20:03:00,1.15354,1.15354,1.1533,1.1533,3600000.0
2008-03-11 20:04:00,1.1531,1.15355,1.15292,1.15327,26000000.0
2008-03-11 20:05:00,1.15357,1.1539,1.15347,1.15347,7800000.0
2008-03-11 20:06:00,1.15388,1.15391,1.1536,1.15374,9400000.0
2008-03-11 20:07:00,1.1537,1.1538,1.1537,1.1538,17400000.0
2008-03-11 20:08:00,1.15393,1.15407,1.15373,1.15407,17400000.0
2008-03-11 20:09:00,1.15433,1.1546,1.15427,1.15437,28000000.0
2008-03-11 20:10:00,1.15435,1.15435,1.15405,1.15413,24200000.0
2008-03-11 20:11:00,1.15412,1.15412,1.1534,1.15365,13200000.0
2008-03-11 20:12:00,1.15345,1.15371,1.15332,1.15332,10400000.0
2008-03-11 20:13:00,1.15319,1.15378,1.15318,1.1533,13000000.0
2008-03-11 20:14:00,1.15334,1.15353,1.15324,1.1533,27000000.0
2008-03-11 20:15:00,1.15342,1.15342,1.1531,1.1533,13400000.0
2008-03-11 20:16:00,1.15304,1.15306,1.15275,1.15294,11600000.0
2008-03-11 20:17:00,1.1528,1.15347,1.1528,1.15318,12800000.0
2008-03-11 20:18:00,1.153,1.15328,1.15288,1.15328,19000000.0
2008-03-11 20:19:00,1.15277,1.1534,1.15277,1.15309,12800000.0
2008-03-11 20:20:00,1.15296,1.15341,1.15288,1.15288,11800000.0
2008-03-11 20:21:00,1.15322,1.15328,1.15278,1.15289,13200000.0
2008-03-11 20:22:00,1.15272,1.15324,1.15272,1.15316,24400000.0
2008-03-11 20:23:00,1.15334,1.15376,1.15334,1.15345,9000000.0
2008-03-11 20:24:00,1.1537,1.15382,1.15346,1.15355,13800000.0
2008-03-11 20:25:00,1.15346,1.15399,1.15346,1.15383,15000000.0
2008-03-11 20:26:00,1.15405,1.15411,1.15372,1.15372,13400000.0
2008-03-11 20:27:00,1.15372,1.15396,1.15362,1.15396,7400000.0
2008-03-11 20:28:00,1.15357,1.15379,1.15355,1.15377,15000000.0
2008-03-11 20:29:00,1.1536,1.1542,1.1536,1.1542,6800000.0
2008-03-11 20:30:00,1.15363,1.15363,1.15338,1.15343,6400000.0
2008-03-11 20:31:00,1.15381,1.15386,1.15343,1.15386,13800000.0
2008-03-11 20:32:00,1.15352,1.15377,1.15339,1.15359,23200000.0
2008-03-11 20:33:00,1.1534,1.15373,1.1534,1.15366,15800000.0
2008-03-11 20:34:00,1.15373,1.1538,1.15355,1.15365,8000000.0
2008-03-11 20:35:00,1.15362,1.15389,1.15345,1.1537,12200000.0
2008-03-11 20:36:00,1.15353,1.15366,1.15353,1.15366,3200000.0
2008-03-11 20:37:00,1.1542,1.15421,1.15394,1.15406,15200000.0
2008-03-11 20:38:00,1.15411,1.15419,1.15385,1.15399,34800000.0
2008-03-11 20:39:00,1.15399,1.15433,1.15397,1.15397,22200000.0
2008-03-11 20:40:00,1.15385,1.15443,1.15382,1.15426,7400000.0
2008-03-11 20:41:00,1.154,1.154,1.15347,1.15347,7800000.0
2008-03-11 20:42:00,1.15381,1.15404,1.15369,1.15404,7400000.0
2008-03-11 20:43:00,1.15386,1.15462,1.15382,1.15462,22800000.0
2008-03-11 20:44:00,1.15483,1.15483,1.15386,1.15396,22400000.0
2008-03-11 20:45:00,1.15446,1.15483,1.1544,1.15458,13200000.0
2008-03-11 20:46:00,1.1547,1.15489,1.15461,1.15489,14400000.0
2008-03-11 20:47:00,1.15468,1.1548,1.15439,1.15439,11400000.0
2008-03-11 20:48:00,1.15443,1.15483,1.15443,1.15452,6200000.0
2008-03-11 20:49:00,1.1544,1.15477,1.1544,1.15477,16800000.0
2008-03-11 20:50:00,1.15466,1.15522,1.15462,1.15471,9800000.0
2008-03-11 20:51:00,1.15465,1.15486,1.15465,1.15486,26600000.0
2008-03-11 20:52:00,1.15489,1.15489,1.15459,1.15484,21200000.0
2008-03-11 20:53:00,1.15483,1.15483,1.15427,1.15437,14600000.0
2008-03-11 20:54:00,1.15448,1.15457,1.15402,1.15423,14200000.0
2008-03-11 20:55:00,1.15445,1.15475,1.15415,1.15443,17400000.0
2008-03-11 20:56:00,1.15443,1.15472,1.15402,1.15419,10400000.0
2008-03-11 20:57:00,1.15431,1.1545,1.15422,1.15435,11400000.0
2008-03-11 20:58:00,1.1539,1.1541,1.15378,1.1541,13600000.0
2008-03-11 20:59:00,1.15349,1.15411,1.15349,1.15361,6800000.0
2008-03-11 21:00:00,1.15403,1.15403,1.15379,1.15383,12000000.0
2008-03-11 21:01:00,1.1538,1.1538,1.1533,1.1533,5200000.0
2008-03-11 21:02:00,1.1534,1.1534,1.15306,1.15334,14500000.0
2008-03-11 21:03:00,1.15343,1.15343,1.15326,1.15336,7600000.0
2008-03-11 21:04:00,1.15335,1.15377,1.15334,1.15355,11000000.0
2008-03-11 21:05:00,1.15346,1.15351,1.15301,1.15301,16800000.0
2008-03-11 21:06:00,1.1534,1.1534,1.15313,1.1532,7000000.0
2008-03-11 21:07:00,1.15325,1.15342,1.15307,1.15307,10800000.0
2008-03-11 21:08:00,1.15322,1.15322,1.15298,1.15298,7400000.0
2008-03-11 21:09:00,1.15306,1.15357,1.15306,1.15325,12800000.0
2008-03-11 21:10:00,1.15373,1.15373,1.15326,1.15326,16400000.0
2008-03-11 21:11:00,1.15327,1.15369,1.15321,1.15321,9400000.0
2008-03-11 21:12:00,1.1538,1.154,1.1537,1.154,23400000.0
2008-03-11 21:13:00,1.15345,1.15356,1.15336,1.15356,23400000.0
2008-03-11 21:14:00,1.15356,1.15383,1.15354,1.15364,11400000.0
2008-03-11 21:15:00,1.15373,1.15405,1.15361,1.15375,23600000.0
2008-03-11 21:16:00,1.15375,1.15399,1.1536,1.1536,21000000.0
2008-03-11 21:17:00,1.15361,1.15361,1.15337,1.15358,4200000.0
2008-03-11 21:18:00,1.15344,1.15344,1.15304,1.15304,13400000.0
2008-03-11 21:19:00,1.15279,1.15349,1.15279,1.15303,16400000.0
2008-03-11 21:20:00,1.15332,1.15361,1.15311,1.15311,14800000.0
2008-03-11 21:21:00,1.15313,1.15329,1.15299,1.15313,12000000.0
2008-03-11 21:22:00,1.1548,1.1549,1.1548,1.1549,12000000.0
2008-03-11 21:23:00,1.1547,1.1549,1.1547,1.1548,12000000.0
2008-03-11 21:24:00,1.1549,1.155,1.1548,1.1548,12000000.0
2008-03-11 21:25:00,1.15327,1.15363,1.15313,1.15318,12000000.0
2008-03-11 21:26:00,1.15315,1.15327,1.15299,1.15313,9200000.0
2008-03-11 21:27:00,1.15304,1.15333,1.15301,1.15308,17600000.0
2008-03-11 21:28:00,1.15291,1.15333,1.15284,1.15299,18000000.0
2008-03-11 21:29:00,1.15302,1.15334,1.15302,1.15334,9600000.0
2008-03-11 21:30:00,1.15382,1.15391,1.15349,1.15367,25400000.0
2008-03-11 21:31:00,1.15336,1.15406,1.15336,1.15403,15600000.0
2008-03-11 21:32:00,1.15429,1.15438,1.15414,1.15434,8000000.0
2008-03-11 21:33:00,1.15387,1.15387,1.15344,1.15344,5600000.0
2008-03-11 21:34:00,1.15355,1.15373,1.15355,1.15365,11200000.0
2008-03-11 21:35:00,1.15347,1.15347,1.15307,1.15307,8000000.0
2008-03-11 21:36:00,1.15293,1.15335,1.15292,1.15335,9200000.0
2008-03-11 21:37:00,1.15338,1.15343,1.1529,1.15343,19000000.0
2008-03-11 21:38:00,1.15366,1.1538,1.15353,1.15363,23400000.0
2008-03-11 21:39:00,1.15393,1.15402,1.15355,1.15355,12000000.0
2008-03-11 21:40:00,1.15342,1.15383,1.15328,1.15348,10000000.0
2008-03-11 21:41:00,1.155,1.1551,1.155,1.1551,14200000.0
2008-03-11 21:42:00,1.1537,1.15379,1.15348,1.15361,14200000.0
2008-03-11 21:43:00,1.15343,1.15381,1.15343,1.15381,12200000.0
2008-03-11 21:44:00,1.15379,1.15381,1.15379,1.15381,2600000.0
2008-03-11 21:45:00,1.1539,1.1542,1.15344,1.15344,22000000.0
2008-03-11 21:46:00,1.15369,1.15372,1.15331,1.15363,8400000.0
2008-03-11 21:47:00,1.15343,1.15394,1.15343,1.15352,10800000.0
2008-03-11 21:48:00,1.15346,1.15379,1.15339,1.15339,6200000.0
2008-03-11 21:49:00,1.15353,1.15389,1.1534,1.15345,22400000.0
2008-03-11 21:50:00,1.15366,1.15406,1.15329,1.15406,18000000.0
2008-03-11 21:51:00,1.15396,1.15411,1.15347,1.1535,12200000.0
2008-03-11 21:52:00,1.1541,1.15454,1.15404,1.15404,12600000.0
2008-03-11 21:53:00,1.15374,1.15402,1.15353,1.15371,7800000.0
2008-03-11 21:54:00,1.15382,1.15428,1.15372,1.15407,14600000.0
2008-03-11 21:55:00,1.15391,1.15431,1.15366,1.15407,19400000.0
2008-03-11 21:56:00,1.15428,1.15466,1.15419,1.15439,12400000.0
2008-03-11 21:57:00,1.15442,1.15451,1.15411,1.15451,17200000.0
2008-03-11 21:58:00,1.1546,1.15477,1.15443,1.15443,8600000.0
2008-03-11 21:59:00,1.1541,1.15439,1.15374,1.15374,20200000.0
2008-03-11 22:00:00,1.1534,1.15361,1.15323,1.15361,7600000.0
2008-03-11 22:01:00,1.1549,1.1549,1.1549,1.1549,3600000.0
2008-03-11 22:02:00,1.15367,1.15402,1.15367,1.15402,3600000.0
2008-03-11 22:03:00,1.15353,1.1539,1.15353,1.1539,9200000.0
2008-03-11 22:04:00,1.15343,1.15364,1.15284,1.15284,18800000.0
2008-03-11 22:05:00,1.15335,1.15352,1.15285,1.15295,15400000.0
2008-03-11 22:06:00,1.15281,1.15313,1.15281,1.15313,16400000.0
2008-03-11 22:07:00,1.15324,1.15373,1.15314,1.15373,8800000.0
2008-03-11 22:08:00,1.15279,1.15347,1.15279,1.15347,6200000.0
2008-03-11 22:09:00,1.15309,1.15367,1.15309,1.15365,23200000.0
2008-03-11 22:10:00,1.15354,1.15356,1.15324,1.15356,22000000.0
2008-03-11 22:11:00,1.1536,1.1538,1.15351,1.15368,16600000.0
2008-03-11 22:12:00,1.15309,1.15344,1.15295,1.15335,20000000.0
2008-03-11 22:13:00,1.15363,1.15411,1.15359,1.15363,23200000.0
2008-03-11 22:14:00,1.15429,1.15429,1.15344,1.15395,13800000.0
2008-03-11 22:15:00,1.15379,1.15393,1.15366,1.15369,21200000.0
2008-03-11 22:16:00,1.15387,1.15419,1.15387,1.15418,7400000.0
2008-03-11 22:17:00,1.15404,1.15419,1.15382,1.15404,9800000.0
2008-03-11 22:18:00,1.1539,1.1542,1.15373,1.15393,25000000.0
2008-03-11 22:19:00,1.15384,1.15399,1.1537,1.15388,6800000.0
2008-03-11 22:20:00,1.15377,1.15408,1.15371,1.15408,17400000.0
2008-03-11 22:21:00,1.1542,1.15457,1.15417,1.15417,11600000.0
2008-03-11 22:22:00,1.1548,1.1548,1.1543,1.1543,21000000.0
2008-03-11 22:23:00,1.15454,1.15516,1.15441,1.15441,21000000.0
2008-03-11 22:24:00,1.15442,1.15495,1.15442,1.15456,14600000.0
2008-03-11 22:25:00,1.1544,1.1545,1.1543,1.1544,27400000.0
2008-03-11 22:26:00,1.15432,1.15439,1.15374,1.15435,27400000.0
2008-03-11 22:27:00,1.1545,1.1545,1.1545,1.1545,23400000.0
2008-03-11 22:28:00,1.15436,1.15445,1.15398,1.15398,23400000.0
2008-03-11 22:29:00,1.15443,1.15458,1.15427,1.15458,4200000.0
2008-03-11 22:30:00,1.15461,1.15471,1.15427,1.15436,17800000.0
2008-03-11 22:31:00,1.15453,1.15485,1.15434,1.15449,15400000.0
2008-03-11 22:32:00,1.15483,1.15485,1.15443,1.15469,11000000.0
2008-03-11 22:33:00,1.15471,1.15509,1.15454,1.1548,15200000.0
2008-03-11 22:34:00,1.15458,1.15474,1.15452,1.15452,20600000.0
2008-03-11 22:35:00,1.155,1.155,1.1548,1.1548,15000000.0
2008-03-11 22:36:00,1.1549,1.1554,1.1549,1.1552,15000000.0
2008-03-11 22:37:00,1.1546,1.15465,1.15451,1.15451,15000000.0
2008-03-11 22:38:00,1.15496,1.15519,1.1546,1.1546,23600000.0
2008-03-11 22:39:00,1.15491,1.15491,1.15458,1.15462,23400000.0
2008-03-11 22:40:00,1.15445,1.15471,1.15439,1.15465,10200000.0
2008-03-11 22:41:00,1.15471,1.15489,1.1547,1.15478,5800000.0
2008-03-11 22:42:00,1.15459,1.15519,1.15456,1.15489,30800000.0
2008-03-11 22:43:00,1.15463,1.15484,1.15435,1.15435,15800000.0
2008-03-11 22:44:00,1.15451,1.15469,1.15409,1.15409,17400000.0
2008-03-11 22:45:00,1.15412,1.15442,1.15385,1.15398,9400000.0
2008-03-11 22:46:00,1.15383,1.15449,1.15354,1.15449,12200000.0
2008-03-11 22:47:00,1.1541,1.15487,1.15391,1.15391,18800000.0
2008-03-11 22:48:00,1.15457,1.15477,1.15457,1.15463,22200000.0
2008-03-11 22:49:00,1.15452,1.15526,1.15452,1.15526,15400000.0
2008-03-11 22:50:00,1.15475,1.1554,1.15448,1.1554,13400000.0
2008-03-11 22:51:00,1.15453,1.1546,1.15416,1.15418,11800000.0
2008-03-11 22:52:00,1.15448,1.15487,1.15444,1.15476,18200000.0
2008-03-11 22:53:00,1.15451,1.15513,1.15439,1.15464,12200000.0
2008-03-11 22:54:00,1.15408,1.15445,1.15381,1.15445,13000000.0
2008-03-11 22:55:00,1.15469,1.15522,1.15441,1.15441,17200000.0
2008-03-11 22:56:00,1.15465,1.15529,1.15465,1.15473,15200000.0
2008-03-11 22:57:00,1.15493,1.15493,1.15454,1.15454,10400000.0
2008-03-11 22:58:00,1.15474,1.15524,1.15474,1.15474,13800000.0
2008-03-11 22:59:00,1.15453,1.15481,1.15448,1.15456,22800000.0
2008-03-11 23:00:00,1.15427,1.15427,1.15395,1.15419,13200000.0
2008-03-11 23:01:00,1.15415,1.15434,1.154,1.15421,9600000.0
2008-03-11 23:02:00,1.1551,1.1551,1.1551,1.1551,7400000.0
2008-03-11 23:03:00,1.15456,1.15474,1.15448,1.15454,7400000.0
2008-03-11 23:04:00,1.1553,1.1553,1.1552,1.1552,13600000.0
2008-03-11 23:05:00,1.15438,1.15474,1.15438,1.15469,13600000.0
2008-03-11 23:06:00,1.1553,1.1553,1.1553,1.1553,16000000.0
2008-03-11 23:07:00,1.15481,1.15482,1.15457,1.1546,16000000.0
2008-03-11 23:08:00,1.15465,1.15465,1.15414,1.15414,13400000.0
2008-03-11 23:09:00,1.1538,1.1545,1.1538,1.15428,27000000.0
2008-03-11 23:10:00,1.15409,1.15409,1.15379,1.15391,13800000.0
2008-03-11 23:11:00,1.15377,1.15416,1.15376,1.15406,14200000.0
2008-03-11 23:12:00,1.15415,1.15451,1.15415,1.15423,15000000.0
2008-03-11 23:13:00,1.15468,1.15478,1.15424,1.15449,13800000.0
2008-03-11 23:14:00,1.15436,1.15436,1.1538,1.1538,8000000.0
2008-03-11 23:15:00,1.15423,1.15423,1.15378,1.15423,11000000.0
2008-03-11 23:16:00,1.15412,1.1543,1.15408,1.15421,7200000.0
2008-03-11 23:17:00,1.156,1.156,1.156,1.156,17400000.0
2008-03-11 23:18:00,1.15451,1.15451,1.15372,1.15376,17400000.0
2008-03-11 23:19:00,1.15389,1.15428,1.15389,1.15428,7600000.0
2008-03-11 23:20:00,1.15337,1.15436,1.15337,1.15436,15600000.0
2008-03-11 23:21:00,1.1541,1.1545,1.1541,1.15423,12000000.0
2008-03-11 23:22:00,1.156,1.156,1.1559,1.1559,12200000.0
2008-03-11 23:23:00,1.15436,1.15436,1.15391,1.15411,12200000.0
2008-03-11 23:24:00,1.15421,1.1547,1.15388,1.15453,16000000.0
2008-03-11 23:25:00,1.15408,1.15455,1.15397,1.15414,25800000.0
2008-03-11 23:26:00,1.1556,1.1559,1.1556,1.1558,22600000.0
2008-03-11 23:27:00,1.15438,1.15471,1.15411,1.15411,22600000.0
2008-03-11 23:28:00,1.15468,1.1547,1.15421,1.15456,17200000.0
2008-03-11 23:29:00,1.15451,1.15464,1.15429,1.1543,13000000.0
2008-03-11 23:30:00,1.15433,1.15447,1.15433,1.15447,2000000.0
2008-03-11 23:31:00,1.15427,1.15445,1.15391,1.15405,9400000.0
2008-03-11 23:32:00,1.15414,1.15427,1.15414,1.15427,6800000.0
2008-03-11 23:33:00,1.15395,1.15446,1.15387,1.15406,17400000.0
2008-03-11 23:34:00,1.1541,1.15454,1.15392,1.15454,8400000.0
2008-03-11 23:35:00,1.15464,1.15475,1.15464,1.15468,7400000.0
2008-03-11 23:36:00,1.15482,1.15525,1.15482,1.15485,22800000.0
2008-03-11 23:37:00,1.15552,1.15552,1.15509,1.15509,9800000.0
2008-03-11 23:38:00,1.15587,1.15603,1.15554,1.15554,18800000.0
2008-03-11 23:39:00,1.15584,1.15584,1.15567,1.15575,11000000.0
2008-03-11 23:40:00,1.15599,1.15599,1.15544,1.15547,24200000.0
2008-03-11 23:41:00,1.15542,1.15584,1.15537,1.1555,16200000.0
2008-03-11 23:42:00,1.15542,1.15584,1.15542,1.15579,13000000.0
2008-03-11 23:43:00,1.1556,1.15602,1.15554,1.15561,10600000.0
2008-03-11 23:44:00,1.1565,1.1567,1.1565,1.1567,14200000.0
2008-03-11 23:45:00,1.1564,1.1564,1.1564,1.1564,14200000.0
2008-03-11 23:46:00,1.15565,1.15582,1.15554,1.15578,14200000.0
2008-03-11 23:47:00,1.15557,1.1557,1.15541,1.15562,13800000.0
2008-03-11 23:48:00,1.15563,1.15563,1.15512,1.15546,6200000.0
2008-03-11 23:49:00,1.15523,1.15568,1.15523,1.15541,13200000.0
2008-03-11 23:50:00,1.15624,1.15628,1.15596,1.15612,6800000.0
2008-03-11 23:51:00,1.15619,1.1562,1.15602,1.15606,16000000.0
2008-03-11 23:52:00,1.15633,1.15633,1.15562,1.15563,10600000.0
2008-03-11 23:53:00,1.15561,1.15625,1.15561,1.15571,9400000.0
2008-03-11 23:54:00,1.1557,1.15614,1.15567,1.15573,21000000.0
2008-03-11 23:55:00,1.15582,1.15608,1.15582,1.15588,13400000.0
2008-03-11 23:57:00,1.15582,1.15591,1.15539,1.15539,22800000.0
2008-03-11 23:58:00,1.15515,1.15539,1.15473,1.15511,11000000.0
2008-03-11 23:59:00,1.15436,1.1548,1.15436,1.1548,26000000.0
2008-03-12 00:00:00,1.15473,1.15552,1.15473,1.15488,11000000.0
2008-03-12 00:01:00,1.1547,1.15504,1.15456,1.15476,20800000.0
2008-03-12 00:02:00,1.15443,1.155,1.15443,1.155,15800000.0
2008-03-12 00:03:00,1.15483,1.15535,1.15448,1.15448,13600000.0
2008-03-12 00:04:00,1.15476,1.15476,1.15462,1.15464,7600000.0
2008-03-12 00:05:00,1.1573,1.1573,1.157,1.157,8600000.0
2008-03-12 00:06:00,1.1569,1.1571,1.1565,1.1565,8600000.0
2008-03-12 00:07:00,1.1564,1.1564,1.1564,1.1564,8600000.0
2008-03-12 00:08:00,1.15475,1.15495,1.15466,1.1549,8600000.0
2008-03-12 00:09:00,1.15504,1.15532,1.15463,1.15463,17400000.0
2008-03-12 00:10:00,1.15493,1.15511,1.15482,1.15511,14000000.0
2008-03-12 00:11:00,1.15479,1.1552,1.15465,1.15495,16200000.0
2008-03-12 00:12:00,1.15529,1.15539,1.15501,1.15528,12800000.0
2008-03-12 00:13:00,1.15519,1.15561,1.15478,1.15553,12400000.0
2008-03-12 00:14:00,1.157,1.157,1.1568,1.1568,12200000.0
2008-03-12 00:15:00,1.15578,1.15592,1.1555,1.15564,12200000.0
2008-03-12 00:16:00,1.15556,1.15593,1.15551,1.15564,18800000.0
2008-03-12 00:17:00,1.15576,1.15602,1.15525,1.15525,6200000.0
2008-03-12 00:18:00,1.1555,1.1555,1.15535,1.15546,10600000.0
2008-03-12 00:19:00,1.15535,1.15561,1.15513,1.15529,9200000.0
2008-03-12 00:20:00,1.15535,1.15553,1.15531,1.15547,7400000.0
2008-03-12 00:21:00,1.157,1.157,1.1569,1.1569,4200000.0
2008-03-12 00:22:00,1.1572,1.1573,1.1572,1.1573,4200000.0
2008-03-12 00:23:00,1.15546,1.15546,1.15484,1.15519,4200000.0
2008-03-12 00:24:00,1.157,1.157,1.157,1.157,6800000.0
2008-03-12 00:25:00,1.15523,1.15547,1.15512,1.15547,6800000.0
2008-03-12 00:26:00,1.1571,1.1571,1.157,1.157,9400000.0
2008-03-12 00:27:00,1.15523,1.15567,1.1548,1.15526,9400000.0
2008-03-12 00:28:00,1.15504,1.15567,1.15504,1.15531,10000000.0
2008-03-12 00:29:00,1.15603,1.15627,1.15564,1.15579,23000000.0
2008-03-12 00:30:00,1.15571,1.15688,1.15571,1.15628,21000000.0
2008-03-12 00:31:00,1.15604,1.15633,1.15604,1.15633,14800000.0
2008-03-12 00:32:00,1.15611,1.15632,1.15597,1.15612,8400000.0
2008-03-12 00:33:00,1.15586,1.1566,1.15586,1.15617,28800000.0
2008-03-12 00:34:00,1.1559,1.1563,1.1559,1.15623,12800000.0
2008-03-12 00:35:00,1.1568,1.1568,1.1562,1.1564,7800000.0
2008-03-12 00:36:00,1.15583,1.15608,1.15572,1.15581,7800000.0
2008-03-12 00:37:00,1.15609,1.15615,1.15601,1.15609,8800000.0
2008-03-12 00:38:00,1.15635,1.15637,1.15591,1.15591,13400000.0
2008-03-12 00:39:00,1.15575,1.15636,1.15575,1.15626,21800000.0
2008-03-12 00:40:00,1.15632,1.15694,1.15609,1.15638,9800000.0
2008-03-12 00:41:00,1.15647,1.15708,1.15603,1.15603,22000000.0
2008-03-12 00:42:00,1.1566,1.1566,1.15627,1.15638,11200000.0
2008-03-12 00:43:00,1.15646,1.15657,1.1562,1.15636,22600000.0
2008-03-12 00:44:00,1.15636,1.15656,1.15618,1.15645,19400000.0
2008-03-12 00:45:00,1.15693,1.15693,1.15632,1.15644,8800000.0
2008-03-12 00:46:00,1.1571,1.1572,1.1571,1.1571,13000000.0
2008-03-12 00:47:00,1.15613,1.15646,1.15594,1.15646,13000000.0
2008-03-12 00:48:00,1.15634,1.15634,1.15609,1.15623,10400000.0
2008-03-12 00:49:00,1.15621,1.15641,1.1562,1.15625,11600000.0
2008-03-12 00:50:00,1.15607,1.15632,1.15607,1.15632,11400000.0
2008-03-12 00:51:00,1.1563,1.15675,1.1563,1.1567,20200000.0
2008-03-12 00:52:00,1.15643,1.15676,1.15643,1.15663,11800000.0
2008-03-12 00:53:00,1.15659,1.1566,1.15628,1.15647,18800000.0
2008-03-12 00:54:00,1.15631,1.15669,1.15616,1.15669,9400000.0
2008-03-12 00:55:00,1.15639,1.15669,1.15626,1.15638,34200000.0
2008-03-12 00:56:00,1.15649,1.15653,1.15621,1.15628,32800000.0
2008-03-12 00:57:00,1.15572,1.15657,1.15572,1.15647,17600000.0
2008-03-12 00:58:00,1.1574,1.1574,1.1573,1.1573,29800000.0
2008-03-12 00:59:00,1.15646,1.15676,1.15603,1.15676,29800000.0
2008-03-12 01:00:00,1.15661,1.15669,1.15612,1.15647,16200000.0
2008-03-12 01:01:00,1.15649,1.15707,1.15647,1.15694,23800000.0
2008-03-12 01:02:00,1.15663,1.15669,1.15646,1.15662,12000000.0
2008-03-12 01:03:00,1.15681,1.15681,1.1563,1.15641,17400000.0
2008-03-12 01:04:00,1.15637,1.15678,1.15626,1.15647,8400000.0
2008-03-12 01:05:00,1.15714,1.15714,1.15647,1.15658,11400000.0
2008-03-12 01:06:00,1.15647,1.15647,1.1561,1.15614,17200000.0
2008-03-12 01:07:00,1.15619,1.15635,1.15588,1.15635,19600000.0
2008-03-12 01:08:00,1.15596,1.15647,1.15579,1.15641,26200000.0
2008-03-12 01:09:00,1.1572,1.1573,1.1572,1.1572,15400000.0
2008-03-12 01:10:00,1.1573,1.1573,1.1571,1.1571,15400000.0
2008-03-12 01:11:00,1.1574,1.1574,1.1571,1.1573,15400000.0
2008-03-12 01:12:00,1.15596,1.15632,1.15596,1.15628,15400000.0
2008-03-12 01:13:00,1.15678,1.15683,1.1564,1.15646,6800000.0
2008-03-12 01:14:00,1.15659,1.15719,1.15659,1.15677,18600000.0
2008-03-12 01:15:00,1.15649,1.15671,1.15631,1.15671,20000000.0
2008-03-12 01:16:00,1.15672,1.15674,1.15635,1.15643,10400000.0
2008-03-12 01:17:00,1.15649,1.15685,1.15599,1.15676,23800000.0
2008-03-12 01:18:00,1.15664,1.15688,1.15644,1.15663,8200000.0
2008-03-12 01:19:00,1.15693,1.15698,1.15665,1.15698,13000000.0
2008-03-12 01:20:00,1.15628,1.15665,1.15628,1.15655,7400000.0
2008-03-12 01:21:00,1.15635,1.15655,1.15619,1.15641,9800000.0
2008-03-12 01:22:00,1.15674,1.15709,1.15672,1.15709,19800000.0
2008-03-12 01:23:00,1.15679,1.15693,1.15663,1.15669,13800000.0
2008-03-12 01:24:00,1.15664,1.15673,1.15654,1.15673,7400000.0
2008-03-12 01:25:00,1.15704,1.15726,1.15675,1.15709,15200000.0
2008-03-12 01:26:00,1.15646,1.15691,1.15644,1.15644,24800000.0
2008-03-12 01:27:00,1.1574,1.1574,1.1574,1.1574,13800000.0
2008-03-12 01:28:00,1.15659,1.15681,1.15647,1.15667,13800000.0
2008-03-12 01:29:00,1.1572,1.1574,1.1572,1.1574,24200000.0
2008-03-12 01:30:00,1.15687,1.15692,1.15633,1.15668,24200000.0
2008-03-12 01:31:00,1.15645,1.15697,1.15645,1.15685,9400000.0
2008-03-12 01:32:00,1.1567,1.15709,1.15636,1.15653,12600000.0
2008-03-12 01:33:00,1.15614,1.15675,1.15614,1.15675,11600000.0
2008-03-12 01:34:00,1.15636,1.15652,1.1563,1.1563,9800000.0
2008-03-12 01:35:00,1.15633,1.15633,1.15561,1.15561,11600000.0
2008-03-12 01:36:00,1.15568,1.15593,1.15568,1.15593,2600000.0
2008-03-12 01:37:00,1.1575,1.1575,1.1574,1.1574,6200000.0
2008-03-12 01:38:00,1.15614,1.15634,1.15613,1.15624,6200000.0
2008-03-12 01:39:00,1.15638,1.15681,1.15628,1.15628,17600000.0
2008-03-12 01:40:00,1.1562,1.15658,1.15595,1.15595,15400000.0
2008-03-12 01:41:00,1.15592,1.15635,1.15592,1.15635,15800000.0
2008-03-12 01:42:00,1.15649,1.1568,1.15631,1.15671,18000000.0
2008-03-12 01:43:00,1.15624,1.15651,1.15623,1.15651,9400000.0
2008-03-12 01:44:00,1.15665,1.15665,1.15636,1.15644,14000000.0
2008-03-12 01:45:00,1.15688,1.15698,1.15665,1.15665,11600000.0
2008-03-12 01:46:00,1.15655,1.15674,1.15655,1.15664,13800000.0
2008-03-12 01:47:00,1.1577,1.1577,1.1577,1.1577,26600000.0
2008-03-12 01:48:00,1.1566,1.15709,1.1566,1.15672,26600000.0
2008-03-12 01:49:00,1.1578,1.1578,1.1574,1.1577,7400000.0
2008-03-12 01:50:00,1.15655,1.15695,1.15655,1.15687,7400000.0
2008-03-12 01:51:00,1.1576,1.1576,1.1575,1.1575,21000000.0
2008-03-12 01:52:00,1.1569,1.15703,1.15663,1.15703,21000000.0
2008-03-12 01:53:00,1.15713,1.15734,1.15688,1.15688,8200000.0
2008-03-12 01:54:00,1.15678,1.15707,1.15643,1.1568,18600000.0
2008-03-12 01:55:00,1.15654,1.15707,1.15654,1.15692,21600000.0
2008-03-12 01:56:00,1.157,1.15702,1.1568,1.15702,27600000.0
2008-03-12 01:57:00,1.15656,1.1569,1.15656,1.1569,22000000.0
2008-03-12 01:58:00,1.15678,1.15707,1.1567,1.15703,10600000.0
2008-03-12 01:59:00,1.15673,1.15719,1.15659,1.15659,21000000.0
2008-03-12 02:00:00,1.15663,1.15687,1.15646,1.15646,7400000.0
2008-03-12 02:01:00,1.15669,1.15669,1.15622,1.15644,17600000.0
2008-03-12 02:02:00,1.15709,1.1571,1.15669,1.15685,18800000.0
2008-03-12 02:03:00,1.15647,1.15665,1.15643,1.15662,17200000.0
2008-03-12 02:04:00,1.15678,1.15703,1.15671,1.15678,9600000.0
2008-03-12 02:05:00,1.15654,1.15704,1.15632,1.15643,9200000.0
2008-03-12 02:06:00,1.15644,1.15656,1.15642,1.15656,11800000.0
2008-03-12 02:07:00,1.1566,1.15719,1.1566,1.15671,14600000.0
2008-03-12 02:08:00,1.15755,1.15755,1.15698,1.15726,20400000.0
2008-03-12 02:09:00,1.1571,1.15737,1.15686,1.15737,21800000.0
2008-03-12 02:10:00,1.15701,1.15708,1.15664,1.15708,17000000.0
2008-03-12 02:11:00,1.15696,1.15712,1.15696,1.15701,3600000.0
2008-03-12 02:12:00,1.15703,1.15708,1.15664,1.15672,11600000.0
2008-03-12 02:13:00,1.15681,1.15719,1.15681,1.15702,13800000.0
2008-03-12 02:14:00,1.1583,1.1583,1.1582,1.1582,3400000.0
2008-03-12 02:15:00,1.1583,1.1583,1.1581,1.1582,3400000.0
2008-03-12 02:16:00,1.15696,1.15696,1.15694,1.15694,3400000.0
2008-03-12 02:17:00,1.15748,1.15756,1.15711,1.15756,7000000.0
2008-03-12 02:18:00,1.15677,1.15722,1.15651,1.15707,12400000.0
2008-03-12 02:19:00,1.15702,1.15718,1.1567,1.15718,20000000.0
2008-03-12 02:20:00,1.15688,1.15717,1.15688,1.15717,6400000.0
2008-03-12 02:21:00,1.15683,1.15731,1.15659,1.15659,29800000.0
2008-03-12 02:22:00,1.15736,1.15744,1.15715,1.15722,18800000.0
2008-03-12 02:23:00,1.15718,1.15719,1.15693,1.15712,12200000.0
2008-03-12 02:24:00,1.15708,1.15712,1.15691,1.15691,7000000.0
2008-03-12 02:25:00,1.15678,1.15707,1.15678,1.15707,10200000.0
2008-03-12 02:26:00,1.15729,1.15729,1.15696,1.15718,11200000.0
2008-03-12 02:27:00,1.15723,1.15726,1.15689,1.15689,17200000.0
2008-03-12 02:28:00,1.15703,1.15703,1.15691,1.15691,7400000.0
2008-03-12 02:29:00,1.1584,1.1585,1.1584,1.1585,10200000.0
2008-03-12 02:31:00,1.15711,1.15742,1.15707,1.15708,10200000.0
2008-03-12 02:32:00,1.1578,1.1578,1.1577,1.1578,10400000.0
2008-03-12 02:33:00,1.15724,1.1573,1.15687,1.15719,10400000.0
2008-03-12 02:34:00,1.15701,1.1572,1.15697,1.15697,11400000.0
2008-03-12 02:35:00,1.15747,1.15749,1.1569,1.1569,30400000.0
2008-03-12 02:36:00,1.15752,1.15752,1.15723,1.15723,2600000.0
2008-03-12 02:37:00,1.15727,1.15727,1.15682,1.15696,17000000.0
2008-03-12 02:38:00,1.1582,1.1582,1.1582,1.1582,16800000.0
2008-03-12 02:39:00,1.15692,1.15708,1.15692,1.15708,16800000.0
2008-03-12 02:40:00,1.15721,1.1575,1.15693,1.1575,10600000.0
2008-03-12 02:41:00,1.15723,1.15728,1.15703,1.15704,33600000.0
2008-03-12 02:42:00,1.15715,1.15731,1.15707,1.15731,3600000.0
2008-03-12 02:43:00,1.15745,1.15751,1.15733,1.15751,11000000.0
2008-03-12 02:44:00,1.1571,1.15746,1.15679,1.15742,12600000.0
2008-03-12 02:45:00,1.15739,1.15758,1.15725,1.15725,18800000.0
2008-03-12 02:46:00,1.15747,1.15757,1.15718,1.15723,19400000.0
2008-03-12 02:47:00,1.15752,1.15752,1.15725,1.15725,3000000.0
2008-03-12 02:48:00,1.15744,1.1575,1.15698,1.15727,16400000.0
2008-03-12 02:49:00,1.15765,1.15765,1.15721,1.15749,15400000.0
2008-03-12 02:50:00,1.15719,1.15754,1.15711,1.15717,11600000.0
2008-03-12 02:51:00,1.15746,1.15746,1.15709,1.15709,6200000.0
2008-03-12 02:52:00,1.15713,1.1574,1.15686,1.1574,15000000.0
2008-03-12 02:53:00,1.15676,1.15676,1.15675,1.15675,3200000.0
2008-03-12 02:54:00,1.15698,1.15736,1.15677,1.15677,17400000.0
2008-03-12 02:55:00,1.15683,1.15742,1.15683,1.15711,25400000.0
2008-03-12 02:56:00,1.15731,1.15731,1.15682,1.15686,9800000.0
2008-03-12 02:57:00,1.15728,1.15769,1.15728,1.15741,9600000.0
2008-03-12 02:58:00,1.15773,1.15779,1.15715,1.15715,14400000.0
2008-03-12 02:59:00,1.15729,1.15751,1.15696,1.1574,15200000.0
2008-03-12 03:00:00,1.15731,1.1575,1.15706,1.15747,17800000.0
2008-03-12 03:01:00,1.15763,1.15763,1.15697,1.1574,16800000.0
2008-03-12 03:02:00,1.15703,1.15736,1.15703,1.15736,6200000.0
2008-03-12 03:03:00,1.15753,1.15757,1.15753,1.15757,3200000.0
2008-03-12 03:04:00,1.15703,1.15713,1.15703,1.15713,13800000.0
2008-03-12 03:05:00,1.15738,1.15744,1.157,1.15724,17400000.0
2008-03-12 03:06:00,1.1575,1.15783,1.15727,1.15738,7800000.0
2008-03-12 03:07:00,1.15773,1.15784,1.15748,1.15784,5600000.0
2008-03-12 03:08:00,1.1588,1.1588,1.1586,1.1586,14600000.0
2008-03-12 03:09:00,1.15731,1.15754,1.15717,1.15717,14600000.0
2008-03-12 03:10:00,1.15752,1.15752,1.157,1.15723,20400000.0
2008-03-12 03:11:00,1.15703,1.15739,1.15687,1.15714,25200000.0
2008-03-12 03:12:00,1.1575,1.15824,1.15742,1.15812,14800000.0
2008-03-12 03:13:00,1.15791,1.15812,1.15773,1.1581,11000000.0
2008-03-12 03:14:00,1.15813,1.15817,1.15779,1.15779,4600000.0
2008-03-12 03:15:00,1.15782,1.15782,1.15749,1.15779,9200000.0
2008-03-12 03:16:00,1.15747,1.15783,1.15737,1.1575,15400000.0
2008-03-12 03:17:00,1.15764,1.15772,1.15722,1.15772,12200000.0
2008-03-12 03:18:00,1.15762,1.1579,1.15732,1.15732,18400000.0
2008-03-12 03:19:00,1.15766,1.15796,1.1575,1.15796,17400000.0
2008-03-12 03:20:00,1.159,1.159,1.1589,1.1589,10600000.0
2008-03-12 03:21:00,1.15781,1.15811,1.15768,1.1579,10600000.0
2008-03-12 03:22:00,1.1591,1.1591,1.1591,1.1591,13200000.0
2008-03-12 03:23:00,1.15789,1.15802,1.15728,1.15733,13200000.0
2008-03-12 03:24:00,1.15724,1.15742,1.15706,1.15706,20600000.0
2008-03-12 03:25:00,1.15756,1.15771,1.15756,1.15771,3200000.0
2008-03-12 03:26:00,1.1577,1.15773,1.15748,1.1577,9400000.0
2008-03-12 03:27:00,1.1576,1.15812,1.1576,1.15761,9600000.0
2008-03-12 03:28:00,1.15764,1.15791,1.15762,1.15784,21600000.0
2008-03-12 03:29:00,1.1586,1.1586,1.15803,1.15818,13400000.0
2008-03-12 03:30:00,1.15807,1.15832,1.15777,1.15828,19600000.0
2008-03-12 03:31:00,1.15803,1.15807,1.15774,1.15786,18600000.0
2008-03-12 03:32:00,1.15768,1.15768,1.15734,1.15734,18800000.0
2008-03-12 03:33:00,1.15721,1.15749,1.15704,1.15729,8000000.0
2008-03-12 03:34:00,1.15733,1.15733,1.15709,1.15722,5200000.0
2008-03-12 03:35:00,1.15727,1.15765,1.15709,1.15709,24000000.0
2008-03-12 03:36:00,1.15755,1.1584,1.15755,1.15805,16200000.0
2008-03-12 03:37:00,1.15834,1.15834,1.15777,1.15789,14000000.0
2008-03-12 03:38:00,1.15813,1.15813,1.1576,1.1576,6400000.0
2008-03-12 03:39:00,1.15791,1.15861,1.15791,1.15861,10400000.0
2008-03-12 03:40:00,1.15835,1.15904,1.15835,1.15904,11600000.0
2008-03-12 03:41:00,1.15879,1.15921,1.15879,1.15921,14400000.0
2008-03-12 03:42:00,1.15919,1.15937,1.15907,1.15909,6800000.0
2008-03-12 03:43:00,1.15921,1.15921,1.15883,1.15904,17800000.0
2008-03-12 03:44:00,1.15868,1.1591,1.15862,1.15883,28600000.0
2008-03-12 03:45:00,1.15858,1.15907,1.15824,1.15907,12600000.0
2008-03-12 03:46:00,1.15883,1.15931,1.15883,1.15893,11000000.0
2008-03-12 03:47:00,1.15912,1.15912,1.15862,1.15898,18600000.0
2008-03-12 03:48:00,1.1587,1.1589,1.1585,1.1588,11600000.0
2008-03-12 03:49:00,1.15896,1.15896,1.15851,1.15851,11600000.0
2008-03-12 03:50:00,1.15853,1.15888,1.15853,1.15888,13000000.0
2008-03-12 03:51:00,1.15871,1.15902,1.15834,1.15886,9400000.0
2008-03-12 03:52:00,1.15923,1.15923,1.15876,1.15917,10800000.0
2008-03-12 03:53:00,1.1586,1.1586,1.1585,1.1585,20600000.0
2008-03-12 03:54:00,1.15902,1.15902,1.15833,1.15855,20600000.0
2008-03-12 03:55:00,1.15809,1.15841,1.15809,1.15822,9600000.0
2008-03-12 03:56:00,1.15845,1.15863,1.1584,1.15861,7800000.0
2008-03-12 03:57:00,1.1583,1.1585,1.1581,1.1585,26400000.0
2008-03-12 03:58:00,1.15824,1.15861,1.15824,1.15853,16800000.0
2008-03-12 03:59:00,1.15816,1.15831,1.15806,1.15831,11600000.0
2008-03-12 04:00:00,1.15836,1.1585,1.15836,1.1584,4400000.0
2008-03-12 04:01:00,1.1578,1.1578,1.1578,1.1578,17800000.0
2008-03-12 04:02:00,1.15867,1.15879,1.1582,1.1582,17800000.0
2008-03-12 04:03:00,1.15871,1.15871,1.15817,1.15848,18600000.0
2008-03-12 04:04:00,1.1584,1.15866,1.15835,1.15848,25600000.0
2008-03-12 04:05:00,1.1585,1.15877,1.15844,1.1586,13000000.0
2008-03-12 04:06:00,1.15863,1.15884,1.15853,1.15853,15800000.0
2008-03-12 04:07:00,1.15867,1.15881,1.15802,1.15837,19800000.0
2008-03-12 04:08:00,1.15831,1.15847,1.15831,1.15834,7400000.0
2008-03-12 04:09:00,1.15843,1.15877,1.15803,1.15803,13000000.0
2008-03-12 04:10:00,1.15824,1.15871,1.15824,1.15833,9400000.0
2008-03-12 04:11:00,1.1576,1.1576,1.1576,1.1576,13000000.0
2008-03-12 04:12:00,1.15863,1.15896,1.15863,1.1587,13000000.0
2008-03-12 04:13:00,1.15822,1.15851,1.15794,1.15851,23000000.0
2008-03-12 04:14:00,1.15848,1.15888,1.15828,1.15861,23000000.0
2008-03-12 04:15:00,1.15884,1.15884,1.15839,1.15859,23600000.0
2008-03-12 04:17:00,1.15833,1.15837,1.15833,1.15837,9000000.0
2008-03-12 04:18:00,1.15843,1.15889,1.15821,1.15889,6800000.0
2008-03-12 04:19:00,1.1576,1.1576,1.1576,1.1576,13000000.0
2008-03-12 04:20:00,1.1586,1.15887,1.15845,1.15854,13000000.0
2008-03-12 04:21:00,1.15873,1.15884,1.15855,1.15884,19400000.0
2008-03-12 04:22:00,1.15862,1.15881,1.15862,1.15881,13400000.0
2008-03-12 04:23:00,1.1577,1.1578,1.1576,1.1576,18200000.0
2008-03-12 04:24:00,1.1577,1.1577,1.1576,1.1576,18200000.0
2008-03-12 04:25:00,1.15903,1.15913,1.15868,1.15869,18200000.0
2008-03-12 04:26:00,1.15864,1.15894,1.15842,1.15854,12200000.0
2008-03-12 04:27:00,1.15854,1.15854,1.15825,1.15825,5600000.0
2008-03-12 04:28:00,1.15815,1.15869,1.15815,1.15845,12600000.0
2008-03-12 04:29:00,1.1578,1.1578,1.1576,1.1576,16200000.0
2008-03-12 04:30:00,1.15858,1.15923,1.15844,1.15863,16200000.0
2008-03-12 04:31:00,1.15849,1.15877,1.15822,1.15822,19000000.0
2008-03-12 04:32:00,1.15845,1.15854,1.15823,1.15823,12400000.0
2008-03-12 04:33:00,1.1587,1.15911,1.1587,1.15882,19400000.0
2008-03-12 04:34:00,1.159,1.159,1.15858,1.15858,15600000.0
2008-03-12 04:35:00,1.15825,1.15837,1.15804,1.15837,5600000.0
2008-03-12 04:36:00,1.15842,1.15863,1.15821,1.15846,19200000.0
2008-03-12 04:37:00,1.15836,1.15868,1.15836,1.15868,2000000.0
2008-03-12 04:38:00,1.1586,1.15897,1.15844,1.15851,12400000.0
2008-03-12 04:39:00,1.15851,1.1586,1.1584,1.15844,10400000.0
2008-03-12 04:40:00,1.1578,1.158,1.1578,1.158,24800000.0
2008-03-12 04:41:00,1.15831,1.15869,1.15831,1.15841,24800000.0
2008-03-12 04:42:00,1.15827,1.15851,1.15805,1.15839,16000000.0
2008-03-12 04:43:00,1.15831,1.15874,1.15826,1.15826,18200000.0
2008-03-12 04:44:00,1.15816,1.15836,1.15794,1.15829,22000000.0
2008-03-12 04:45:00,1.1582,1.1589,1.1582,1.1583,11800000.0
2008-03-12 04:46:00,1.15835,1.15881,1.15806,1.15806,11800000.0
2008-03-12 04:47:00,1.15853,1.15893,1.15823,1.15823,9800000.0
2008-03-12 04:48:00,1.15853,1.15872,1.15836,1.15836,22000000.0
2008-03-12 04:49:00,1.15828,1.15855,1.15818,1.15842,17400000.0
2008-03-12 04:50:00,1.15816,1.15816,1.15814,1.15814,2000000.0
2008-03-12 04:51:00,1.1578,1.15821,1.1578,1.1581,13800000.0
2008-03-12 04:52:00,1.1586,1.1586,1.15777,1.1583,8200000.0
2008-03-12 04:53:00,1.15819,1.15837,1.15806,1.15837,7400000.0
2008-03-12 04:54:00,1.15824,1.15839,1.15802,1.15802,9800000.0
2008-03-12 04:55:00,1.15812,1.15824,1.15796,1.15796,10400000.0
2008-03-12 04:56:00,1.15806,1.15818,1.15781,1.15781,16800000.0
2008-03-12 04:57:00,1.15802,1.15836,1.15792,1.15792,17800000.0
2008-03-12 04:58:00,1.15767,1.15804,1.15762,1.15765,17600000.0
2008-03-12 04:59:00,1.1581,1.1581,1.1581,1.1581,9600000.0
2008-03-12 05:00:00,1.1582,1.1587,1.1582,1.1587,9600000.0
2008-03-12 05:01:00,1.15742,1.15759,1.15728,1.15759,9600000.0
2008-03-12 05:02:00,1.15756,1.15783,1.1573,1.15743,20600000.0
2008-03-12 05:03:00,1.15763,1.15789,1.15752,1.15769,15400000.0
2008-03-12 05:04:00,1.1584,1.1585,1.1583,1.1585,9400000.0
2008-03-12 05:05:00,1.15754,1.15764,1.15734,1.15734,9400000.0
2008-03-12 05:07:00,1.1585,1.1585,1.1583,1.1583,19400000.0
2008-03-12 05:08:00,1.15755,1.15755,1.15716,1.15716,19400000.0
2008-03-12 05:09:00,1.15735,1.1575,1.157,1.15711,26000000.0
2008-03-12 05:10:00,1.15733,1.15755,1.15685,1.15723,13000000.0
2008-03-12 05:11:00,1.1585,1.1585,1.1584,1.1584,16400000.0
2008-03-12 05:12:00,1.15713,1.1572,1.15692,1.15709,16400000.0
2008-03-12 05:13:00,1.15722,1.15751,1.15688,1.15697,22600000.0
2008-03-12 05:14:00,1.15764,1.15764,1.15712,1.15728,16200000.0
2008-03-12 05:15:00,1.1572,1.15761,1.1572,1.15727,21300000.0
2008-03-12 05:16:00,1.1582,1.1582,1.1581,1.1581,9400000.0
2008-03-12 05:17:00,1.15736,1.15753,1.15725,1.15729,9400000.0
2008-03-12 05:18:00,1.15735,1.15749,1.15732,1.15737,10600000.0
2008-03-12 05:19:00,1.15734,1.15763,1.15734,1.15763,3200000.0
2008-03-12 05:20:00,1.15709,1.15776,1.15709,1.15743,11400000.0
2008-03-12 05:21:00,1.1574,1.15758,1.15725,1.15726,15200000.0
2008-03-12 05:22:00,1.15736,1.15776,1.15693,1.15733,17400000.0
2008-03-12 05:23:00,1.1593,1.1593,1.1592,1.1592,5800000.0
2008-03-12 05:24:00,1.15749,1.15771,1.15739,1.15739,5800000.0
2008-03-12 05:25:00,1.1573,1.15743,1.15697,1.15743,13600000.0
2008-03-12 05:26:00,1.15711,1.15756,1.15711,1.1575,16400000.0
2008-03-12 05:27:00,1.15765,1.15765,1.15703,1.1573,21800000.0
2008-03-12 05:28:00,1.15752,1.15805,1.15749,1.15755,7000000.0
2008-03-12 05:29:00,1.15761,1.15772,1.15704,1.15724,26800000.0
2008-03-12 05:30:00,1.15702,1.15744,1.15702,1.15714,17800000.0
2008-03-12 05:31:00,1.15718,1.15737,1.15718,1.15737,9000000.0
2008-03-12 05:32:00,1.15739,1.15767,1.15739,1.15747,17800000.0
2008-03-12 05:33:00,1.15746,1.15762,1.15727,1.15762,18800000.0
2008-03-12 05:34:00,1.15755,1.1579,1.1575,1.15784,11200000.0
2008-03-12 05:35:00,1.15753,1.15777,1.15748,1.15777,5400000.0
2008-03-12 05:36:00,1.1584,1.1585,1.1584,1.1585,11800000.0
2008-03-12 05:37:00,1.15784,1.15784,1.15753,1.15771,11800000.0
2008-03-12 05:38:00,1.15775,1.15792,1.15758,1.15771,9400000.0
2008-03-12 05:39:00,1.15769,1.1578,1.15753,1.1578,22200000.0
2008-03-12 05:40:00,1.15771,1.15774,1.15722,1.15763,10000000.0
2008-03-12 05:41:00,1.15803,1.1582,1.15784,1.15784,11400000.0
2008-03-12 05:42:00,1.15778,1.15814,1.15764,1.15764,23600000.0
2008-03-12 05:43:00,1.1584,1.1586,1.1584,1.1584,10200000.0
2008-03-12 05:44:00,1.15778,1.15818,1.15776,1.15818,10200000.0
2008-03-12 05:45:00,1.15815,1.15841,1.15756,1.15827,16400000.0
2008-03-12 05:46:00,1.15822,1.15834,1.15793,1.15793,19400000.0
2008-03-12 05:47:00,1.1592,1.1594,1.1586,1.1586,10800000.0
2008-03-12 05:48:00,1.15787,1.158,1.15752,1.15752,10800000.0
2008-03-12 05:49:00,1.15813,1.15813,1.15764,1.15776,14200000.0
2008-03-12 05:50:00,1.15772,1.15799,1.15762,1.15777,15400000.0
2008-03-12 05:51:00,1.1578,1.15806,1.15749,1.15757,11000000.0
2008-03-12 05:52:00,1.15789,1.15789,1.15751,1.15764,18600000.0
2008-03-12 05:53:00,1.1591,1.1591,1.1589,1.1589,9000000.0
2008-03-12 05:54:00,1.1585,1.1591,1.1585,1.1591,9000000.0
2008-03-12 05:55:00,1.15819,1.15825,1.15789,1.15789,9000000.0
2008-03-12 05:56:00,1.15785,1.158,1.15759,1.15762,14200000.0
2008-03-12 05:57:00,1.15751,1.15786,1.15751,1.15772,16400000.0
2008-03-12 05:58:00,1.15827,1.15827,1.15785,1.15785,9000000.0
2008-03-12 05:59:00,1.158,1.1582,1.158,1.1581,15400000.0
2008-03-12 06:00:00,1.15817,1.15844,1.15792,1.15844,15400000.0
2008-03-12 06:01:00,1.15873,1.15873,1.15809,1.15863,12400000.0
2008-03-12 06:02:00,1.15831,1.15847,1.158,1.15847,17000000.0
2008-03-12 06:03:00,1.15832,1.15832,1.15806,1.15806,2600000.0
2008-03-12 06:04:00,1.15851,1.15851,1.15781,1.15819,19000000.0
2008-03-12 06:05:00,1.1591,1.1592,1.1591,1.1591,18400000.0
2008-03-12 06:06:00,1.159,1.159,1.1587,1.1587,18400000.0
2008-03-12 06:07:00,1.15837,1.15837,1.158,1.15804,18400000.0
2008-03-12 06:08:00,1.15793,1.15798,1.15755,1.15755,12000000.0
2008-03-12 06:09:00,1.15789,1.15795,1.15773,1.15795,15400000.0
2008-03-12 06:10:00,1.15823,1.15845,1.15799,1.15803,24400000.0
2008-03-12 06:11:00,1.15826,1.1587,1.15826,1.15833,4200000.0
2008-03-12 06:12:00,1.1592,1.1592,1.159,1.159,10800000.0
2008-03-12 06:13:00,1.15838,1.15838,1.15811,1.15828,10800000.0
2008-03-12 06:14:00,1.15802,1.159,1.15787,1.15829,9400000.0
2008-03-12 06:15:00,1.15781,1.15802,1.15781,1.15786,15000000.0
2008-03-12 06:16:00,1.1577,1.15795,1.1577,1.15776,14800000.0
2008-03-12 06:17:00,1.15816,1.1582,1.15801,1.15807,10400000.0
2008-03-12 06:18:00,1.15846,1.15859,1.15807,1.15807,19800000.0
2008-03-12 06:19:00,1.15811,1.15849,1.15803,1.15803,16200000.0
2008-03-12 06:20:00,1.15837,1.15858,1.15784,1.15858,18800000.0
2008-03-12 06:21:00,1.15835,1.15912,1.1583,1.15912,16400000.0
2008-03-12 06:22:00,1.15907,1.15907,1.15859,1.15887,20400000.0
2008-03-12 06:23:00,1.15869,1.15911,1.15865,1.15875,11800000.0
2008-03-12 06:24:00,1.15875,1.15896,1.15824,1.15857,8400000.0
2008-03-12 06:25:00,1.15823,1.15875,1.15815,1.15815,15600000.0
2008-03-12 06:26:00,1.158,1.1582,1.1578,1.1582,19400000.0
2008-03-12 06:27:00,1.15819,1.15823,1.158,1.15811,19400000.0
2008-03-12 06:28:00,1.15854,1.15854,1.15807,1.15807,2600000.0
2008-03-12 06:29:00,1.15838,1.15838,1.15802,1.15816,6600000.0
2008-03-12 06:30:00,1.1581,1.1581,1.1581,1.1581,13000000.0
2008-03-12 06:31:00,1.15799,1.15843,1.15787,1.15815,13000000.0
2008-03-12 06:32:00,1.15807,1.15841,1.15801,1.15841,17200000.0
2008-03-12 06:33:00,1.15811,1.15825,1.15773,1.15825,11200000.0
2008-03-12 06:34:00,1.15831,1.15831,1.15809,1.15831,14600000.0
2008-03-12 06:35:00,1.15865,1.15865,1.15831,1.15841,9400000.0
2008-03-12 06:36:00,1.15851,1.15873,1.15824,1.1585,38200000.0
2008-03-12 06:37:00,1.15839,1.15848,1.15799,1.15817,21600000.0
2008-03-12 06:38:00,1.15826,1.15864,1.15811,1.15833,10000000.0
2008-03-12 06:39:00,1.15837,1.1584,1.15827,1.15831,21800000.0
2008-03-12 06:40:00,1.15857,1.15857,1.1584,1.15852,9800000.0
2008-03-12 06:41:00,1.1582,1.1583,1.158,1.1583,16800000.0
2008-03-12 06:42:00,1.15828,1.15833,1.15768,1.15798,16800000.0
2008-03-12 06:43:00,1.15809,1.15816,1.15796,1.15803,19400000.0
2008-03-12 06:44:00,1.15799,1.15805,1.15774,1.158,28800000.0
2008-03-12 06:45:00,1.15827,1.15849,1.15778,1.15784,20200000.0
2008-03-12 06:46:00,1.15842,1.15928,1.15842,1.15909,14800000.0
2008-03-12 06:47:00,1.15902,1.15904,1.15845,1.15845,23600000.0
2008-03-12 06:48:00,1.15871,1.15912,1.15852,1.15912,19400000.0
2008-03-12 06:49:00,1.15888,1.15911,1.15862,1.15883,17400000.0
2008-03-12 06:50:00,1.15852,1.15886,1.15835,1.15849,18600000.0
2008-03-12 06:51:00,1.15887,1.15894,1.15877,1.15879,24800000.0
2008-03-12 06:52:00,1.15868,1.15893,1.15848,1.15879,14000000.0
2008-03-12 06:53:00,1.15873,1.15873,1.15836,1.15836,15400000.0
2008-03-12 06:54:00,1.15873,1.15891,1.15863,1.15872,20000000.0
2008-03-12 06:55:00,1.15857,1.15859,1.15816,1.15816,17200000.0
2008-03-12 06:56:00,1.15775,1.15795,1.15768,1.15788,13000000.0
2008-03-12 06:57:00,1.15802,1.15822,1.15777,1.15792,17400000.0
2008-03-12 06:58:00,1.15795,1.15795,1.15771,1.15775,9800000.0
2008-03-12 06:59:00,1.15772,1.15825,1.15772,1.1578,14600000.0
2008-03-12 07:00:00,1.15797,1.15833,1.15797,1.15807,11400000.0
2008-03-12 07:01:00,1.15802,1.15823,1.15792,1.15818,7800000.0
2008-03-12 07:02:00,1.15811,1.15827,1.15791,1.15796,11600000.0
2008-03-12 07:03:00,1.1581,1.1582,1.158,1.1581,13200000.0
2008-03-12 07:04:00,1.15821,1.1592,1.15821,1.1592,13200000.0
2008-03-12 07:05:00,1.1588,1.15884,1.15873,1.15882,13800000.0
2008-03-12 07:06:00,1.15867,1.15908,1.15832,1.15851,12200000.0
2008-03-12 07:07:00,1.15916,1.15916,1.15866,1.15866,11200000.0
2008-03-12 07:08:00,1.15869,1.15869,1.1585,1.1585,12200000.0
2008-03-12 07:09:00,1.15869,1.15875,1.15856,1.15863,7200000.0
2008-03-12 07:10:00,1.15868,1.15893,1.15861,1.15893,24400000.0
2008-03-12 07:11:00,1.15891,1.15895,1.15875,1.15879,8800000.0
2008-03-12 07:12:00,1.15862,1.15895,1.15857,1.1587,18800000.0
2008-03-12 07:13:00,1.15899,1.15899,1.15856,1.15856,13400000.0
2008-03-12 07:14:00,1.15867,1.15881,1.15848,1.15848,12800000.0
2008-03-12 07:15:00,1.15844,1.15864,1.15821,1.15864,12200000.0
2008-03-12 07:16:00,1.1584,1.15892,1.15836,1.15847,13000000.0
2008-03-12 07:17:00,1.15855,1.15855,1.15787,1.15787,21600000.0
2008-03-12 07:18:00,1.15745,1.15761,1.15738,1.15761,7800000.0
2008-03-12 07:19:00,1.15766,1.15772,1.15743,1.15759,11000000.0
2008-03-12 07:20:00,1.1579,1.15795,1.15746,1.15759,12200000.0
2008-03-12 07:21:00,1.15743,1.15762,1.15724,1.15724,6200000.0
2008-03-12 07:22:00,1.15719,1.15747,1.15697,1.15747,13000000.0
2008-03-12 07:23:00,1.15763,1.15763,1.15712,1.1573,15000000.0
2008-03-12 07:24:00,1.15784,1.1581,1.15756,1.15756,34600000.0
2008-03-12 07:25:00,1.15799,1.15799,1.15749,1.15777,16200000.0
2008-03-12 07:26:00,1.15791,1.15791,1.15778,1.15787,6800000.0
2008-03-12 07:27:00,1.15769,1.15795,1.15757,1.15795,10600000.0
2008-03-12 07:28:00,1.1577,1.15792,1.15748,1.15786,12800000.0
2008-03-12 07:29:00,1.1578,1.1578,1.1576,1.1576,14800000.0
2008-03-12 07:30:00,1.15802,1.15835,1.15775,1.15827,14800000.0
2008-03-12 07:31:00,1.15817,1.15817,1.15791,1.15791,13000000.0
2008-03-12 07:32:00,1.15797,1.15811,1.15792,1.15795,6200000.0
2008-03-12 07:33:00,1.15777,1.15796,1.15747,1.15776,13200000.0
2008-03-12 07:34:00,1.15729,1.15823,1.15729,1.15823,17000000.0
2008-03-12 07:35:00,1.15779,1.15824,1.15735,1.15824,14600000.0
2008-03-12 07:36:00,1.15785,1.15787,1.15711,1.15735,26000000.0
2008-03-12 07:37:00,1.15741,1.15755,1.15722,1.15722,22000000.0
2008-03-12 07:38:00,1.15739,1.1578,1.15737,1.15752,11800000.0
2008-03-12 07:39:00,1.15757,1.15784,1.15749,1.15784,14400000.0
2008-03-12 07:40:00,1.15771,1.15772,1.15734,1.1575,17000000.0
2008-03-12 07:41:00,1.15778,1.15818,1.15778,1.15818,11000000.0
2008-03-12 07:42:00,1.1593,1.1595,1.1592,1.1594,7000000.0
2008-03-12 07:43:00,1.15823,1.15827,1.15784,1.15784,7000000.0
2008-03-12 07:44:00,1.1597,1.1597,1.159,1.1592,27400000.0
2008-03-12 07:45:00,1.1577,1.1584,1.15768,1.1584,27400000.0
2008-03-12 07:46:00,1.15779,1.15796,1.1577,1.15796,13200000.0
2008-03-12 07:47:00,1.15771,1.15792,1.15751,1.15778,14200000.0
2008-03-12 07:48:00,1.15828,1.15871,1.15828,1.15852,18600000.0
2008-03-12 07:49:00,1.15846,1.15856,1.15807,1.15821,13000000.0
2008-03-12 07:50:00,1.1592,1.1592,1.1589,1.1591,20200000.0
2008-03-12 07:51:00,1.15804,1.1581,1.15787,1.15787,20200000.0
2008-03-12 07:52:00,1.1589,1.1593,1.1589,1.1592,20400000.0
2008-03-12 07:53:00,1.15767,1.15778,1.15741,1.15758,20400000.0
2008-03-12 07:54:00,1.15742,1.15793,1.15741,1.15793,6800000.0
2008-03-12 07:55:00,1.15789,1.15822,1.15775,1.15808,11400000.0
2008-03-12 07:56:00,1.15813,1.15826,1.15792,1.15802,23600000.0
2008-03-12 07:57:00,1.15784,1.15816,1.15765,1.1579,9400000.0
2008-03-12 07:58:00,1.15809,1.15849,1.15794,1.15795,21000000.0
2008-03-12 07:59:00,1.15744,1.1577,1.15733,1.15733,20200000.0
2008-03-12 08:00:00,1.15757,1.15812,1.15757,1.15764,14800000.0
2008-03-12 08:01:00,1.1579,1.1579,1.15747,1.15747,11400000.0
2008-03-12 08:02:00,1.15786,1.15788,1.15755,1.15759,8200000.0
2008-03-12 08:03:00,1.15765,1.15788,1.15762,1.15778,13400000.0
2008-03-12 08:04:00,1.15809,1.15809,1.15719,1.15747,15400000.0
2008-03-12 08:05:00,1.15736,1.15786,1.15723,1.15786,10600000.0
2008-03-12 08:06:00,1.15778,1.15792,1.15763,1.15787,17200000.0
2008-03-12 08:07:00,1.1585,1.1588,1.1585,1.1586,15000000.0
2008-03-12 08:08:00,1.1574,1.15804,1.1574,1.1578,15000000.0
2008-03-12 08:09:00,1.15769,1.15769,1.15756,1.15763,15000000.0
2008-03-12 08:10:00,1.15787,1.1581,1.15735,1.15776,19400000.0
2008-03-12 08:11:00,1.15756,1.15756,1.15728,1.15733,14600000.0
2008-03-12 08:12:00,1.15749,1.15774,1.15729,1.15729,19200000.0
2008-03-12 08:13:00,1.15759,1.15791,1.15749,1.15749,6800000.0
2008-03-12 08:14:00,1.15743,1.15761,1.15715,1.15752,9000000.0
2008-03-12 08:15:00,1.15747,1.15747,1.15705,1.15746,18800000.0
2008-03-12 08:16:00,1.157,1.15775,1.157,1.15716,13200000.0
2008-03-12 08:17:00,1.15726,1.15726,1.157,1.157,9000000.0
2008-03-12 08:18:00,1.15702,1.15767,1.15702,1.15767,8400000.0
2008-03-12 08:19:00,1.15779,1.15826,1.15779,1.15826,6800000.0
2008-03-12 08:20:00,1.1575,1.15779,1.15726,1.15779,15800000.0
2008-03-12 08:21:00,1.15806,1.15806,1.15752,1.15773,10200000.0
2008-03-12 08:22:00,1.15776,1.1582,1.15768,1.1578,10400000.0
2008-03-12 08:23:00,1.15783,1.15783,1.15719,1.15724,16600000.0
2008-03-12 08:24:00,1.15739,1.15809,1.15731,1.15765,23400000.0
2008-03-12 08:25:00,1.1587,1.1587,1.1586,1.1586,3600000.0
2008-03-12 08:26:00,1.1585,1.1586,1.1585,1.1586,3600000.0
2008-03-12 08:27:00,1.15733,1.15792,1.15733,1.15763,3600000.0
2008-03-12 08:28:00,1.15747,1.15773,1.15697,1.15718,23800000.0
2008-03-12 08:29:00,1.15728,1.15761,1.15724,1.15742,15200000.0
2008-03-12 08:30:00,1.15732,1.15759,1.15719,1.15719,11400000.0
2008-03-12 08:31:00,1.15734,1.15756,1.15734,1.1574,18000000.0
2008-03-12 08:32:00,1.15764,1.15764,1.15723,1.15752,19400000.0
2008-03-12 08:33:00,1.15751,1.15773,1.1575,1.1575,8000000.0
2008-03-12 08:34:00,1.15758,1.15785,1.15745,1.15785,18200000.0
2008-03-12 08:35:00,1.15787,1.15811,1.15787,1.15808,15200000.0
2008-03-12 08:36:00,1.15841,1.15843,1.15793,1.15838,9600000.0
2008-03-12 08:37:00,1.15849,1.15862,1.15844,1.15845,7000000.0
2008-03-12 08:38:00,1.15861,1.15882,1.15829,1.15882,7400000.0
2008-03-12 08:39:00,1.15882,1.15925,1.15862,1.15864,15200000.0
2008-03-12 08:40:00,1.1576,1.1577,1.1576,1.1577,11200000.0
2008-03-12 08:41:00,1.15865,1.15904,1.1583,1.15874,11200000.0
2008-03-12 08:42:00,1.15919,1.15957,1.15897,1.15897,24000000.0
2008-03-12 08:43:00,1.1594,1.15956,1.15918,1.15936,14000000.0
2008-03-12 08:44:00,1.1594,1.15961,1.15922,1.15942,18800000.0
2008-03-12 08:45:00,1.1594,1.15969,1.1594,1.15952,6800000.0
2008-03-12 08:46:00,1.15942,1.1597,1.15903,1.1595,13000000.0
2008-03-12 08:47:00,1.1593,1.15957,1.15916,1.15916,11200000.0
2008-03-12 08:48:00,1.15887,1.15927,1.15873,1.1588,14600000.0
2008-03-12 08:49:00,1.1584,1.1586,1.1582,1.1583,16200000.0
2008-03-12 08:50:00,1.15888,1.1592,1.15888,1.1592,16200000.0
2008-03-12 08:51:00,1.15881,1.15937,1.15881,1.15905,59800000.0
2008-03-12 08:52:00,1.15899,1.15909,1.15869,1.15909,22800000.0
2008-03-12 08:53:00,1.15868,1.15913,1.15868,1.15889,22600000.0
2008-03-12 08:54:00,1.15922,1.15922,1.15848,1.15881,9000000.0
2008-03-12 08:55:00,1.15876,1.15877,1.15844,1.1585,11200000.0
2008-03-12 08:56:00,1.15851,1.15893,1.15845,1.15845,11600000.0
2008-03-12 08:57:00,1.15851,1.15851,1.15811,1.15814,13000000.0
2008-03-12 08:58:00,1.15787,1.15861,1.15787,1.15815,8400000.0
2008-03-12 08:59:00,1.15804,1.15861,1.15804,1.15861,10200000.0
2008-03-12 09:00:00,1.15867,1.15867,1.15824,1.15834,124000000.0
2008-03-12 09:01:00,1.15901,1.15901,1.15855,1.15856,11200000.0
2008-03-12 09:02:00,1.15884,1.15909,1.1586,1.1589,22600000.0
2008-03-12 09:03:00,1.15875,1.15876,1.15828,1.15872,38800000.0
2008-03-12 09:04:00,1.15898,1.15898,1.158,1.15806,10600000.0
2008-03-12 09:05:00,1.15802,1.15847,1.15802,1.15828,11200000.0
2008-03-12 09:06:00,1.15802,1.15816,1.15781,1.15794,18600000.0
2008-03-12 09:07:00,1.15803,1.15843,1.15803,1.1581,16500000.0
2008-03-12 09:08:00,1.15798,1.1584,1.15798,1.15817,17200000.0
2008-03-12 09:09:00,1.15818,1.15818,1.15797,1.15799,15600000.0
2008-03-12 09:10:00,1.15809,1.1583,1.15789,1.15801,23800000.0
2008-03-12 09:11:00,1.15802,1.15831,1.15802,1.15811,20800000.0
2008-03-12 09:12:00,1.15821,1.15834,1.15804,1.15808,8200000.0
2008-03-12 09:13:00,1.15847,1.15882,1.15794,1.15822,13400000.0
2008-03-12 09:14:00,1.15827,1.15846,1.15827,1.15835,9800000.0
2008-03-12 09:15:00,1.1583,1.1583,1.15785,1.15802,16800000.0
2008-03-12 09:16:00,1.15834,1.15847,1.15819,1.15847,14800000.0
2008-03-12 09:17:00,1.15784,1.15804,1.15765,1.15792,9400000.0
2008-03-12 09:18:00,1.15787,1.15858,1.15773,1.15798,25000000.0
2008-03-12 09:19:00,1.15808,1.15815,1.15799,1.15804,6200000.0
2008-03-12 09:20:00,1.1595,1.1598,1.1595,1.1596,15400000.0
2008-03-12 09:21:00,1.158,1.15825,1.15789,1.15812,15400000.0
2008-03-12 09:22:00,1.15759,1.15832,1.15742,1.15832,15600000.0
2008-03-12 09:23:00,1.15808,1.15825,1.15808,1.15825,3200000.0
2008-03-12 09:24:00,1.15824,1.15881,1.15824,1.15881,10600000.0
2008-03-12 09:25:00,1.15817,1.15849,1.15813,1.15832,18400000.0
2008-03-12 09:26:00,1.15822,1.15861,1.15822,1.15831,18800000.0
2008-03-12 09:27:00,1.15798,1.15857,1.15798,1.15857,30000000.0
2008-03-12 09:28:00,1.1588,1.15886,1.15835,1.15852,10000000.0
2008-03-12 09:29:00,1.15875,1.1588,1.15812,1.15877,8400000.0
2008-03-12 09:30:00,1.15874,1.15874,1.15858,1.1587,25800000.0
2008-03-12 09:31:00,1.15874,1.15886,1.15854,1.15872,20200000.0
2008-03-12 09:32:00,1.15886,1.15899,1.15859,1.15873,12400000.0
2008-03-12 09:33:00,1.15859,1.15869,1.15859,1.15869,11600000.0
2008-03-12 09:34:00,1.15881,1.1591,1.15855,1.15892,22200000.0
2008-03-12 09:35:00,1.15838,1.15838,1.1581,1.15828,8000000.0
2008-03-12 09:36:00,1.15855,1.15862,1.15763,1.1585,79000000.0
2008-03-12 09:37:00,1.15794,1.15823,1.15776,1.15776,10800000.0
2008-03-12 09:38:00,1.15805,1.15809,1.1579,1.1579,6200000.0
2008-03-12 09:39:00,1.15805,1.15805,1.15726,1.15732,15000000.0
2008-03-12 09:40:00,1.15748,1.1575,1.1573,1.15749,17800000.0
2008-03-12 09:41:00,1.15726,1.15726,1.15686,1.15689,12800000.0
2008-03-12 09:42:00,1.15711,1.15733,1.15682,1.15733,24400000.0
2008-03-12 09:43:00,1.15711,1.15756,1.15711,1.15711,17200000.0
2008-03-12 09:44:00,1.15716,1.15752,1.15716,1.15724,25600000.0
2008-03-12 09:45:00,1.15746,1.15761,1.15729,1.15761,26600000.0
2008-03-12 09:46:00,1.15721,1.15791,1.15721,1.15737,12200000.0
2008-03-12 09:47:00,1.15792,1.15838,1.15779,1.15793,18000000.0
2008-03-12 09:48:00,1.15809,1.15831,1.15806,1.15809,17000000.0
2008-03-12 09:49:00,1.15804,1.15872,1.1579,1.1579,25200000.0
2008-03-12 09:50:00,1.15837,1.15841,1.15814,1.15841,14000000.0
2008-03-12 09:51:00,1.158,1.158,1.1574,1.1574,7200000.0
2008-03-12 09:52:00,1.15766,1.15774,1.15734,1.15774,23400000.0
2008-03-12 09:53:00,1.1577,1.15823,1.15766,1.15823,8400000.0
2008-03-12 09:54:00,1.1595,1.1596,1.1595,1.1596,21400000.0
2008-03-12 09:55:00,1.15809,1.15809,1.15759,1.15798,21400000.0
2008-03-12 09:56:00,1.15811,1.15837,1.15766,1.15837,31600000.0
2008-03-12 09:57:00,1.15828,1.15841,1.15806,1.15806,18200000.0
2008-03-12 09:58:00,1.15818,1.15868,1.15818,1.15868,19200000.0
2008-03-12 09:59:00,1.15853,1.15946,1.15853,1.15946,20200000.0
2008-03-12 10:00:00,1.15943,1.15943,1.15883,1.1591,6800000.0
2008-03-12 10:01:00,1.15902,1.15936,1.15897,1.15904,22000000.0
2008-03-12 10:02:00,1.15901,1.15901,1.15862,1.15871,8200000.0
2008-03-12 10:03:00,1.15828,1.15893,1.15824,1.15849,10600000.0
2008-03-12 10:04:00,1.15849,1.15878,1.15836,1.15862,12200000.0
2008-03-12 10:05:00,1.15877,1.15904,1.15868,1.1587,41800000.0
2008-03-12 10:06:00,1.1587,1.15919,1.15864,1.15881,9600000.0
2008-03-12 10:07:00,1.15892,1.15944,1.15887,1.15914,13800000.0
2008-03-12 10:08:00,1.15918,1.15928,1.15879,1.15907,13200000.0
2008-03-12 10:09:00,1.15886,1.15906,1.15881,1.15894,19600000.0
2008-03-12 10:10:00,1.1589,1.15891,1.15872,1.15886,6200000.0
2008-03-12 10:11:00,1.15903,1.15952,1.15894,1.15903,19400000.0
2008-03-12 10:12:00,1.15903,1.15933,1.15898,1.15916,90200000.0
2008-03-12 10:13:00,1.15936,1.15937,1.15898,1.15937,7200000.0
2008-03-12 10:14:00,1.15898,1.15914,1.15882,1.15914,14000000.0
2008-03-12 10:15:00,1.15927,1.15936,1.15891,1.15931,26600000.0
2008-03-12 10:16:00,1.15963,1.15968,1.15929,1.15968,17200000.0
2008-03-12 10:17:00,1.15938,1.15964,1.15933,1.15933,15800000.0
2008-03-12 10:18:00,1.15958,1.15958,1.15877,1.15903,22200000.0
2008-03-12 10:19:00,1.15926,1.15986,1.15893,1.15952,15800000.0
2008-03-12 10:20:00,1.15908,1.15946,1.15903,1.15946,11800000.0
2008-03-12 10:21:00,1.15945,1.15973,1.15925,1.15946,10600000.0
2008-03-12 10:22:00,1.15935,1.15955,1.15935,1.15938,17000000.0
2008-03-12 10:23:00,1.15912,1.15941,1.15893,1.15893,61800000.0
2008-03-12 10:24:00,1.15873,1.15928,1.15859,1.1592,21400000.0
2008-03-12 10:25:00,1.15949,1.15985,1.15949,1.15967,10400000.0
2008-03-12 10:26:00,1.15963,1.15965,1.15919,1.1592,8400000.0
2008-03-12 10:27:00,1.15878,1.1592,1.15878,1.1592,14400000.0
2008-03-12 10:28:00,1.1595,1.16002,1.15906,1.15937,17400000.0
2008-03-12 10:29:00,1.15863,1.15863,1.15853,1.15853,3400000.0
2008-03-12 10:30:00,1.15927,1.15927,1.15862,1.15923,6800000.0
2008-03-12 10:31:00,1.15908,1.1595,1.15908,1.1595,16800000.0
2008-03-12 10:32:00,1.15893,1.15946,1.15893,1.15946,28600000.0
2008-03-12 10:33:00,1.15931,1.15939,1.15905,1.15935,7400000.0
2008-03-12 10:34:00,1.15861,1.15981,1.15861,1.15886,138800000.0
2008-03-12 10:35:00,1.15935,1.15935,1.15872,1.15872,6800000.0
2008-03-12 10:36:00,1.15924,1.1593,1.15864,1.15895,18200000.0
2008-03-12 10:37:00,1.15914,1.15941,1.15895,1.15896,28800000.0
2008-03-12 10:38:00,1.15916,1.15916,1.15883,1.15886,15400000.0
2008-03-12 10:39:00,1.15877,1.15917,1.15877,1.15893,20200000.0
2008-03-12 10:40:00,1.15892,1.15924,1.15892,1.15915,7400000.0
2008-03-12 10:41:00,1.15953,1.15953,1.15882,1.15937,21800000.0
2008-03-12 10:42:00,1.15909,1.15942,1.15887,1.15904,22200000.0
2008-03-12 10:43:00,1.1591,1.1593,1.1591,1.1593,10400000.0
2008-03-12 10:44:00,1.15927,1.15937,1.15914,1.15914,18600000.0
2008-03-12 10:45:00,1.15984,1.15984,1.15895,1.15919,21400000.0
2008-03-12 10:46:00,1.15899,1.15923,1.15865,1.15913,42400000.0
2008-03-12 10:47:00,1.15923,1.15952,1.15908,1.15908,18600000.0
2008-03-12 10:48:00,1.15908,1.15934,1.15905,1.15922,26000000.0
2008-03-12 10:49:00,1.15897,1.15932,1.1589,1.1589,17800000.0
2008-03-12 10:50:00,1.15908,1.15908,1.15858,1.15888,23200000.0
2008-03-12 10:51:00,1.15877,1.15882,1.15864,1.1587,10600000.0
2008-03-12 10:52:00,1.15894,1.15943,1.15859,1.15873,84000000.0
2008-03-12 10:53:00,1.15907,1.15935,1.159,1.15907,10400000.0
2008-03-12 10:54:00,1.15934,1.15934,1.15908,1.15914,24200000.0
2008-03-12 10:55:00,1.15913,1.1595,1.15907,1.1595,9600000.0
2008-03-12 10:56:00,1.1597,1.1597,1.15923,1.15955,9200000.0
2008-03-12 10:57:00,1.15983,1.16009,1.15954,1.15954,12400000.0
2008-03-12 10:58:00,1.15961,1.15972,1.15935,1.15972,17000000.0
2008-03-12 10:59:00,1.15962,1.15998,1.15952,1.15952,11400000.0
2008-03-12 11:00:00,1.1593,1.15976,1.1593,1.15953,11400000.0
2008-03-12 11:01:00,1.15937,1.15959,1.15934,1.15951,84800000.0
2008-03-12 11:02:00,1.1599,1.1602,1.1595,1.1602,13200000.0
2008-03-12 11:03:00,1.15971,1.15972,1.15951,1.15951,13200000.0
2008-03-12 11:04:00,1.15989,1.15989,1.15955,1.15967,15600000.0
2008-03-12 11:05:00,1.1602,1.161,1.1601,1.161,21600000.0
2008-03-12 11:06:00,1.1608,1.1611,1.16,1.1604,21600000.0
2008-03-12 11:07:00,1.15964,1.15989,1.15943,1.15958,21600000.0
2008-03-12 11:08:00,1.15936,1.15959,1.15893,1.15901,20000000.0
2008-03-12 11:09:00,1.15877,1.15937,1.15877,1.15926,18200000.0
2008-03-12 11:10:00,1.15945,1.15952,1.15901,1.1591,20400000.0
2008-03-12 11:11:00,1.15918,1.15921,1.15899,1.15907,10000000.0
2008-03-12 11:12:00,1.15918,1.1594,1.15893,1.15929,21800000.0
2008-03-12 11:13:00,1.15908,1.15957,1.15903,1.15935,11600000.0
2008-03-12 11:14:00,1.15941,1.15966,1.15925,1.15954,8000000.0
2008-03-12 11:15:00,1.15955,1.15955,1.15908,1.15942,13000000.0
2008-03-12 11:16:00,1.15947,1.15994,1.15916,1.15954,12400000.0
2008-03-12 11:17:00,1.15975,1.15992,1.15962,1.1597,55000000.0
2008-03-12 11:18:00,1.15939,1.15982,1.15939,1.15958,19800000.0
2008-03-12 11:19:00,1.15994,1.15994,1.15937,1.15955,20400000.0
2008-03-12 11:20:00,1.15971,1.15988,1.15953,1.15954,15600000.0
2008-03-12 11:21:00,1.15932,1.15969,1.15922,1.15951,25600000.0
2008-03-12 11:22:00,1.15948,1.15956,1.15887,1.15956,12800000.0
2008-03-12 11:23:00,1.15956,1.15958,1.15935,1.15936,60400000.0
2008-03-12 11:24:00,1.15968,1.15982,1.15939,1.15947,27600000.0
2008-03-12 11:25:00,1.15997,1.16014,1.15979,1.15979,7000000.0
2008-03-12 11:26:00,1.1599,1.16006,1.15947,1.15971,14600000.0
2008-03-12 11:27:00,1.15993,1.16028,1.15971,1.16028,10000000.0
2008-03-12 11:28:00,1.16032,1.16032,1.15979,1.16018,14800000.0
2008-03-12 11:29:00,1.15989,1.16053,1.15987,1.16003,14000000.0
2008-03-12 11:30:00,1.16018,1.16032,1.15995,1.15995,6800000.0
2008-03-12 11:31:00,1.15993,1.16093,1.15993,1.16015,23200000.0
2008-03-12 11:32:00,1.15995,1.16064,1.15995,1.16014,17600000.0
2008-03-12 11:33:00,1.1601,1.16065,1.15993,1.16065,23400000.0
2008-03-12 11:34:00,1.16033,1.16086,1.16026,1.16086,14400000.0
2008-03-12 11:35:00,1.16096,1.16096,1.1606,1.16087,19600000.0
2008-03-12 11:36:00,1.16091,1.16091,1.16047,1.16072,13200000.0
2008-03-12 11:37:00,1.16078,1.16115,1.16044,1.16066,13000000.0
2008-03-12 11:38:00,1.16068,1.16089,1.16057,1.16063,8400000.0
2008-03-12 11:39:00,1.16056,1.16057,1.16021,1.16043,19600000.0
2008-03-12 11:40:00,1.16116,1.16116,1.1605,1.16086,13200000.0
2008-03-12 11:41:00,1.16072,1.16077,1.16053,1.16066,13000000.0
2008-03-12 11:42:00,1.16009,1.16081,1.16009,1.16036,17800000.0
2008-03-12 11:43:00,1.16024,1.16067,1.16024,1.16067,16000000.0
2008-03-12 11:44:00,1.16026,1.16043,1.16015,1.16018,14000000.0
2008-03-12 11:45:00,1.16022,1.16049,1.1599,1.16049,12000000.0
2008-03-12 11:46:00,1.16006,1.16037,1.15995,1.16037,17000000.0
2008-03-12 11:47:00,1.16022,1.16044,1.16021,1.16037,16000000.0
2008-03-12 11:48:00,1.15965,1.15996,1.15965,1.1598,10200000.0
2008-03-12 11:49:00,1.16022,1.16064,1.15997,1.16017,61400000.0
2008-03-12 11:50:00,1.16033,1.16063,1.16018,1.16063,12400000.0
2008-03-12 11:51:00,1.16016,1.16016,1.15988,1.16009,56600000.0
2008-03-12 11:52:00,1.1597,1.16,1.1592,1.1596,12200000.0
2008-03-12 11:53:00,1.16023,1.16028,1.15998,1.15998,12200000.0
2008-03-12 11:54:00,1.16032,1.16032,1.1598,1.1598,16000000.0
2008-03-12 11:55:00,1.16022,1.16022,1.15995,1.15995,15200000.0
2008-03-12 11:56:00,1.15991,1.16034,1.15981,1.15988,73000000.0
2008-03-12 11:57:00,1.16002,1.16021,1.15961,1.15961,116600000.0
2008-03-12 11:58:00,1.15976,1.16026,1.15955,1.15958,12600000.0
2008-03-12 11:59:00,1.15999,1.16038,1.15982,1.15991,102600000.0
2008-03-12 12:00:00,1.15937,1.15971,1.15867,1.15867,18200000.0
2008-03-12 12:01:00,1.15861,1.15918,1.15861,1.15912,22200000.0
2008-03-12 12:02:00,1.15969,1.15984,1.1594,1.15984,18600000.0
2008-03-12 12:03:00,1.15942,1.16013,1.15942,1.16013,8200000.0
2008-03-12 12:04:00,1.16064,1.16064,1.15988,1.15988,17400000.0
2008-03-12 12:05:00,1.16007,1.16037,1.15968,1.16023,16400000.0
2008-03-12 12:06:00,1.16051,1.16051,1.15987,1.15987,8000000.0
2008-03-12 12:07:00,1.15987,1.16028,1.15978,1.1599,18600000.0
2008-03-12 12:08:00,1.15995,1.16034,1.1596,1.15982,15000000.0
2008-03-12 12:09:00,1.15955,1.15955,1.15905,1.1594,24600000.0
2008-03-12 12:10:00,1.15936,1.15973,1.15936,1.1597,94200000.0
2008-03-12 12:11:00,1.15983,1.16036,1.15961,1.15961,7800000.0
2008-03-12 12:12:00,1.15948,1.15957,1.15902,1.15902,11800000.0
2008-03-12 12:13:00,1.15962,1.15962,1.15916,1.15919,16600000.0
2008-03-12 12:14:00,1.15952,1.15973,1.15938,1.15966,73800000.0
2008-03-12 12:15:00,1.15995,1.16033,1.15993,1.16022,85400000.0
2008-03-12 12:16:00,1.16048,1.1607,1.16017,1.16017,95200000.0
2008-03-12 12:17:00,1.16034,1.16044,1.16001,1.16022,29400000.0
2008-03-12 12:18:00,1.16041,1.16048,1.16022,1.16034,16800000.0
2008-03-12 12:19:00,1.16007,1.16032,1.15991,1.15991,15200000.0
2008-03-12 12:20:00,1.16006,1.16038,1.15991,1.15993,15000000.0
2008-03-12 12:21:00,1.16005,1.16059,1.15996,1.16059,12000000.0
2008-03-12 12:22:00,1.16028,1.16038,1.15993,1.16001,24200000.0
2008-03-12 12:23:00,1.15999,1.16026,1.15974,1.15979,13400000.0
2008-03-12 12:24:00,1.15991,1.16023,1.15967,1.15967,9200000.0
2008-03-12 12:25:00,1.16011,1.16028,1.1598,1.16015,14800000.0
2008-03-12 12:26:00,1.16046,1.16086,1.16033,1.16063,94000000.0
2008-03-12 12:27:00,1.16015,1.16022,1.15981,1.15999,8600000.0
2008-03-12 12:28:00,1.1598,1.16028,1.15971,1.16028,10400000.0
2008-03-12 12:29:00,1.16016,1.16016,1.15977,1.15977,17800000.0
2008-03-12 12:30:00,1.15988,1.16025,1.15983,1.15995,15200000.0
2008-03-12 12:31:00,1.15936,1.1596,1.15936,1.15956,7400000.0
2008-03-12 12:32:00,1.15955,1.1598,1.15953,1.15973,10400000.0
2008-03-12 12:33:00,1.15942,1.15974,1.15933,1.15954,10400000.0
2008-03-12 12:34:00,1.15954,1.1598,1.15919,1.15975,10600000.0
2008-03-12 12:35:00,1.15985,1.16004,1.15945,1.15945,14000000.0
2008-03-12 12:36:00,1.15936,1.15936,1.15882,1.15931,15400000.0
2008-03-12 12:37:00,1.1593,1.15965,1.15919,1.1592,25600000.0
2008-03-12 12:38:00,1.15936,1.15987,1.15933,1.15948,14400000.0
2008-03-12 12:39:00,1.15967,1.15969,1.15906,1.15922,10400000.0
2008-03-12 12:40:00,1.15916,1.15918,1.15896,1.15906,17200000.0
2008-03-12 12:41:00,1.15909,1.1594,1.15901,1.15901,17000000.0
2008-03-12 12:42:00,1.15973,1.15996,1.15953,1.1597,6800000.0
2008-03-12 12:43:00,1.15959,1.15988,1.15953,1.15966,8400000.0
2008-03-12 12:44:00,1.15971,1.16001,1.15966,1.16001,8800000.0
2008-03-12 12:45:00,1.16043,1.16043,1.15985,1.16009,18000000.0
2008-03-12 12:46:00,1.15995,1.16013,1.15986,1.15986,89400000.0
2008-03-12 12:47:00,1.15997,1.16046,1.1597,1.16005,19200000.0
2008-03-12 12:48:00,1.16028,1.16032,1.15988,1.16032,13400000.0
2008-03-12 12:49:00,1.16006,1.16006,1.15995,1.15995,2600000.0
2008-03-12 12:50:00,1.15944,1.15974,1.15926,1.15962,26000000.0
2008-03-12 12:51:00,1.15946,1.15962,1.15925,1.15948,11600000.0
2008-03-12 12:52:00,1.15957,1.15988,1.15915,1.15915,22800000.0
2008-03-12 12:53:00,1.15934,1.15978,1.15931,1.15978,11200000.0
2008-03-12 12:54:00,1.15945,1.15968,1.15903,1.15903,15900000.0
2008-03-12 12:55:00,1.15865,1.15894,1.15849,1.15894,10800000.0
2008-03-12 12:56:00,1.15881,1.15932,1.15881,1.15904,24200000.0
2008-03-12 12:57:00,1.15934,1.15944,1.15909,1.15909,14000000.0
2008-03-12 12:58:00,1.15864,1.15938,1.15864,1.15914,18400000.0
2008-03-12 12:59:00,1.15924,1.15947,1.15917,1.15947,10400000.0
2008-03-12 13:00:00,1.1595,1.15972,1.15904,1.15944,18600000.0
2008-03-12 13:01:00,1.15951,1.15961,1.15936,1.15938,17800000.0
2008-03-12 13:02:00,1.15927,1.15953,1.15895,1.15929,27000000.0
2008-03-12 13:03:00,1.15921,1.15971,1.15921,1.15947,19800000.0
2008-03-12 13:04:00,1.15961,1.15997,1.15957,1.15997,11600000.0
2008-03-12 13:05:00,1.15935,1.15962,1.15926,1.15962,6800000.0
2008-03-12 13:06:00,1.15997,1.1602,1.1598,1.1598,7400000.0
2008-03-12 13:07:00,1.16003,1.16003,1.15939,1.15939,11600000.0
2008-03-12 13:08:00,1.15895,1.15959,1.15866,1.15959,14200000.0
2008-03-12 13:09:00,1.15934,1.15969,1.15927,1.15927,12000000.0
2008-03-12 13:10:00,1.15971,1.15971,1.15928,1.1593,10000000.0
2008-03-12 13:11:00,1.15957,1.15957,1.15937,1.15946,14800000.0
2008-03-12 13:12:00,1.15968,1.16016,1.15952,1.16016,18800000.0
2008-03-12 13:13:00,1.15997,1.15997,1.15967,1.15967,24600000.0
2008-03-12 13:14:00,1.15945,1.15972,1.15934,1.15972,14200000.0
2008-03-12 13:15:00,1.15962,1.15975,1.1594,1.1594,14800000.0
2008-03-12 13:16:00,1.15971,1.16007,1.15971,1.16003,23200000.0
2008-03-12 13:17:00,1.15956,1.16011,1.1594,1.1594,14600000.0
2008-03-12 13:18:00,1.15941,1.16,1.15919,1.15937,77800000.0
2008-03-12 13:19:00,1.1592,1.1599,1.1589,1.1596,12800000.0
2008-03-12 13:20:00,1.1595,1.1597,1.1589,1.159,12800000.0
2008-03-12 13:22:00,1.15975,1.16045,1.15959,1.16002,12800000.0
2008-03-12 13:23:00,1.16016,1.1604,1.16012,1.1602,19200000.0
2008-03-12 13:24:00,1.16037,1.16062,1.16005,1.16013,18000000.0
2008-03-12 13:25:00,1.16027,1.1604,1.16012,1.1604,10000000.0
2008-03-12 13:26:00,1.1605,1.1605,1.15962,1.15985,28800000.0
2008-03-12 13:27:00,1.15986,1.16031,1.15969,1.15969,8400000.0
2008-03-12 13:28:00,1.15967,1.15999,1.15967,1.15999,14600000.0
2008-03-12 13:29:00,1.15984,1.15995,1.1597,1.15982,29800000.0
2008-03-12 13:30:00,1.16006,1.16044,1.15975,1.15975,16800000.0
2008-03-12 13:31:00,1.16007,1.16007,1.15924,1.15925,11400000.0
2008-03-12 13:32:00,1.15928,1.15984,1.15928,1.15955,23800000.0
2008-03-12 13:33:00,1.15947,1.15948,1.15923,1.15948,8400000.0
2008-03-12 13:34:00,1.15918,1.15952,1.15884,1.15952,8600000.0
2008-03-12 13:35:00,1.15838,1.15873,1.15838,1.15849,11400000.0
2008-03-12 13:36:00,1.15867,1.15888,1.15808,1.15851,24800000.0
2008-03-12 13:37:00,1.15815,1.15845,1.15806,1.15806,6800000.0
2008-03-12 13:38:00,1.15852,1.15858,1.15847,1.15858,18400000.0
2008-03-12 13:39:00,1.15886,1.15892,1.15863,1.15863,46400000.0
2008-03-12 13:40:00,1.15898,1.15928,1.15862,1.15928,35000000.0
2008-03-12 13:41:00,1.15909,1.15946,1.15899,1.15918,16400000.0
2008-03-12 13:42:00,1.15847,1.1593,1.15847,1.15849,11400000.0
2008-03-12 13:43:00,1.15866,1.15933,1.1586,1.15877,15000000.0
2008-03-12 13:44:00,1.15894,1.15894,1.1584,1.1588,20200000.0
2008-03-12 13:45:00,1.15857,1.15857,1.15826,1.15826,14400000.0
2008-03-12 13:46:00,1.15857,1.15864,1.15804,1.15804,12000000.0
2008-03-12 13:47:00,1.15844,1.1591,1.15833,1.1591,19000000.0
2008-03-12 13:48:00,1.15921,1.15921,1.15869,1.15892,18600000.0
2008-03-12 13:49:00,1.15897,1.15905,1.1588,1.1588,12200000.0
2008-03-12 13:50:00,1.15887,1.15943,1.15875,1.15875,11800000.0
2008-03-12 13:51:00,1.15884,1.15893,1.15872,1.15876,14000000.0
2008-03-12 13:52:00,1.15871,1.15913,1.15871,1.15891,10200000.0
2008-03-12 13:53:00,1.15853,1.15888,1.15853,1.15888,23200000.0
2008-03-12 13:54:00,1.15919,1.15919,1.15835,1.15849,19600000.0
2008-03-12 13:55:00,1.15818,1.1583,1.15791,1.15807,16600000.0
2008-03-12 13:56:00,1.1583,1.15869,1.1583,1.15869,23400000.0
2008-03-12 13:57:00,1.15936,1.15937,1.15908,1.15908,14800000.0
2008-03-12 13:58:00,1.15931,1.15982,1.15903,1.15942,22000000.0
2008-03-12 13:59:00,1.15958,1.15958,1.159,1.15912,37600000.0
2008-03-12 14:00:00,1.15925,1.15961,1.1592,1.15936,22400000.0
2008-03-12 14:01:00,1.15921,1.15989,1.15921,1.15946,11000000.0
2008-03-12 14:02:00,1.15898,1.15945,1.15873,1.15873,20000000.0
2008-03-12 14:03:00,1.15941,1.15972,1.15929,1.15935,19400000.0
2008-03-12 14:04:00,1.15984,1.15984,1.15907,1.15907,24400000.0
2008-03-12 14:05:00,1.15923,1.15944,1.15923,1.15925,6400000.0
2008-03-12 14:06:00,1.15943,1.15943,1.15895,1.15918,10400000.0
2008-03-12 14:07:00,1.15928,1.15953,1.15922,1.15929,16400000.0
2008-03-12 14:08:00,1.15888,1.15894,1.15853,1.15872,28600000.0
2008-03-12 14:09:00,1.15855,1.15857,1.15833,1.15833,12600000.0
2008-03-12 14:10:00,1.15847,1.15913,1.15847,1.15899,21800000.0
2008-03-12 14:11:00,1.15882,1.15928,1.15882,1.15906,14200000.0
2008-03-12 14:12:00,1.15878,1.1592,1.15875,1.15913,9200000.0
2008-03-12 14:13:00,1.15889,1.15932,1.15889,1.15916,10000000.0
2008-03-12 14:14:00,1.15922,1.15983,1.15889,1.15922,15600000.0
2008-03-12 14:15:00,1.1592,1.16001,1.1592,1.16001,16200000.0
2008-03-12 14:16:00,1.1595,1.15976,1.15937,1.15973,16200000.0
2008-03-12 14:17:00,1.15989,1.16,1.15909,1.15937,12800000.0
2008-03-12 14:18:00,1.15929,1.15929,1.15894,1.15894,7400000.0
2008-03-12 14:19:00,1.15909,1.15944,1.15902,1.15944,14600000.0
2008-03-12 14:20:00,1.15882,1.1591,1.15854,1.15906,11600000.0
2008-03-12 14:21:00,1.15861,1.15884,1.1584,1.15884,13000000.0
2008-03-12 14:22:00,1.15902,1.15902,1.15828,1.15853,17400000.0
2008-03-12 14:23:00,1.15849,1.1586,1.15842,1.15853,9800000.0
2008-03-12 14:24:00,1.15847,1.15905,1.15847,1.15886,16600000.0
2008-03-12 14:25:00,1.15887,1.15936,1.15887,1.15896,20200000.0
2008-03-12 14:26:00,1.15895,1.15912,1.15894,1.15907,8400000.0
2008-03-12 14:27:00,1.15962,1.15962,1.15883,1.15913,14600000.0
2008-03-12 14:28:00,1.15905,1.15948,1.1588,1.1588,18200000.0
2008-03-12 14:29:00,1.15909,1.15927,1.15895,1.15897,23600000.0
2008-03-12 14:30:00,1.1593,1.15964,1.15917,1.15964,19000000.0
2008-03-12 14:31:00,1.15901,1.15922,1.159,1.15914,69600000.0
2008-03-12 14:32:00,1.15944,1.15962,1.1592,1.15962,12800000.0
2008-03-12 14:33:00,1.15948,1.15959,1.15913,1.15959,17400000.0
2008-03-12 14:34:00,1.15924,1.15973,1.15924,1.15943,8200000.0
2008-03-12 14:35:00,1.15943,1.15943,1.15901,1.15914,21800000.0
2008-03-12 14:36:00,1.15924,1.15983,1.15924,1.1594,24000000.0
2008-03-12 14:37:00,1.15956,1.15956,1.15883,1.15904,9600000.0
2008-03-12 14:38:00,1.15894,1.15933,1.15894,1.15917,18200000.0
2008-03-12 14:39:00,1.1592,1.15962,1.1592,1.15933,26800000.0
2008-03-12 14:40:00,1.15927,1.15945,1.15908,1.15912,11400000.0
2008-03-12 14:41:00,1.15877,1.15877,1.15825,1.15843,21400000.0
2008-03-12 14:42:00,1.15837,1.15873,1.15836,1.15854,11600000.0
2008-03-12 14:43:00,1.15881,1.15881,1.15827,1.15828,8600000.0
2008-03-12 14:44:00,1.15799,1.15825,1.15756,1.15756,10000000.0
2008-03-12 14:45:00,1.15791,1.15791,1.15781,1.15788,6800000.0
2008-03-12 14:46:00,1.15799,1.15815,1.15776,1.15799,10600000.0
2008-03-12 14:47:00,1.15784,1.15784,1.15756,1.15756,35100000.0
2008-03-12 14:48:00,1.1577,1.1579,1.1576,1.15766,6200000.0
2008-03-12 14:49:00,1.15729,1.15793,1.15729,1.15762,15800000.0
2008-03-12 14:50:00,1.15811,1.15819,1.15797,1.15819,6200000.0
2008-03-12 14:51:00,1.15786,1.15825,1.15763,1.15763,69000000.0
2008-03-12 14:52:00,1.1574,1.15796,1.1574,1.15742,8800000.0
2008-03-12 14:53:00,1.15777,1.15777,1.15736,1.15736,16600000.0
2008-03-12 14:54:00,1.15749,1.15752,1.15696,1.15744,17200000.0
2008-03-12 14:55:00,1.15701,1.15717,1.157,1.15711,16000000.0
2008-03-12 14:56:00,1.15724,1.15751,1.15694,1.15694,133800000.0
2008-03-12 14:57:00,1.15712,1.15755,1.15712,1.15746,11600000.0
2008-03-12 14:58:00,1.15713,1.1574,1.15696,1.15726,8800000.0
2008-03-12 14:59:00,1.15682,1.15699,1.15682,1.15696,28000000.0
2008-03-12 15:00:00,1.15711,1.15735,1.15702,1.15723,8400000.0
2008-03-12 15:01:00,1.15745,1.15753,1.15733,1.15733,21800000.0
2008-03-12 15:02:00,1.15751,1.15775,1.15724,1.15733,18000000.0
2008-03-12 15:03:00,1.15779,1.15779,1.15686,1.15721,18800000.0
2008-03-12 15:04:00,1.1572,1.15777,1.1572,1.15777,12400000.0
2008-03-12 15:05:00,1.15763,1.15763,1.15714,1.15714,25400000.0
2008-03-12 15:06:00,1.15697,1.157,1.1566,1.15685,99200000.0
2008-03-12 15:07:00,1.15677,1.15698,1.15677,1.15698,13400000.0
2008-03-12 15:08:00,1.15677,1.15714,1.15657,1.15657,8600000.0
2008-03-12 15:09:00,1.15671,1.15683,1.15659,1.15659,13000000.0
2008-03-12 15:10:00,1.15684,1.15703,1.15679,1.15679,21800000.0
2008-03-12 15:11:00,1.15665,1.15709,1.15635,1.15709,26200000.0
2008-03-12 15:12:00,1.15684,1.15684,1.15633,1.15636,10400000.0
2008-03-12 15:13:00,1.15683,1.15683,1.15643,1.1565,20000000.0
2008-03-12 15:14:00,1.1564,1.15669,1.1564,1.15669,8000000.0
2008-03-12 15:15:00,1.15674,1.15687,1.15653,1.15653,10000000.0
2008-03-12 15:16:00,1.15614,1.15648,1.15614,1.15644,7400000.0
2008-03-12 15:17:00,1.15653,1.15671,1.15628,1.15671,16000000.0
2008-03-12 15:18:00,1.15642,1.15667,1.15638,1.15642,18600000.0
2008-03-12 15:19:00,1.15664,1.15696,1.15636,1.15696,7800000.0
2008-03-12 15:20:00,1.15648,1.15717,1.15648,1.15681,11800000.0
2008-03-12 15:21:00,1.15688,1.15689,1.15637,1.15662,11800000.0
2008-03-12 15:22:00,1.15657,1.15721,1.15638,1.15668,13600000.0
2008-03-12 15:23:00,1.15665,1.15699,1.15665,1.15679,13800000.0
2008-03-12 15:24:00,1.15666,1.15694,1.15658,1.15694,30400000.0
2008-03-12 15:25:00,1.15655,1.15668,1.15653,1.15666,15800000.0
2008-03-12 15:26:00,1.1568,1.15693,1.15673,1.15675,18600000.0
2008-03-12 15:27:00,1.15671,1.15703,1.15658,1.15695,114200000.0
2008-03-12 15:28:00,1.15674,1.15674,1.15635,1.1566,10200000.0
2008-03-12 15:29:00,1.15668,1.15694,1.15661,1.15683,21000000.0
2008-03-12 15:30:00,1.15688,1.15736,1.15688,1.15717,14600000.0
2008-03-12 15:31:00,1.15689,1.15739,1.15689,1.15697,9200000.0
2008-03-12 15:32:00,1.15725,1.15761,1.15683,1.15761,15800000.0
2008-03-12 15:33:00,1.15717,1.15743,1.15682,1.1574,11800000.0
2008-03-12 15:34:00,1.15741,1.1578,1.1573,1.15735,6800000.0
2008-03-12 15:35:00,1.15766,1.15767,1.1571,1.15767,12200000.0
2008-03-12 15:36:00,1.15735,1.15815,1.15735,1.15757,12200000.0
2008-03-12 15:37:00,1.15785,1.15802,1.15762,1.15792,18200000.0
2008-03-12 15:38:00,1.15766,1.15798,1.15719,1.15798,13200000.0
2008-03-12 15:39:00,1.15806,1.15806,1.15777,1.15777,18600000.0
2008-03-12 15:40:00,1.15786,1.15809,1.15786,1.1579,16600000.0
2008-03-12 15:41:00,1.15769,1.15779,1.15755,1.15761,9200000.0
2008-03-12 15:42:00,1.15762,1.15773,1.15734,1.15756,17800000.0
2008-03-12 15:43:00,1.15737,1.15774,1.15729,1.15734,14000000.0
2008-03-12 15:44:00,1.15745,1.15808,1.15729,1.15756,15000000.0
2008-03-12 15:45:00,1.15755,1.15796,1.15745,1.15757,10400000.0
2008-03-12 15:46:00,1.15741,1.15758,1.15738,1.15743,5600000.0
2008-03-12 15:47:00,1.15731,1.15735,1.15684,1.15734,9800000.0
2008-03-12 15:48:00,1.1572,1.15778,1.1572,1.15778,20400000.0
2008-03-12 15:49:00,1.15809,1.15866,1.15798,1.15814,13000000.0
2008-03-12 15:50:00,1.15799,1.15865,1.15799,1.15841,7400000.0
2008-03-12 15:51:00,1.15817,1.15852,1.15817,1.15818,19400000.0
2008-03-12 15:52:00,1.15798,1.15835,1.15787,1.15814,35400000.0
2008-03-12 15:53:00,1.15803,1.15826,1.15789,1.1582,22200000.0
2008-03-12 15:54:00,1.15826,1.15858,1.15812,1.15832,12600000.0
2008-03-12 15:55:00,1.15832,1.15914,1.15816,1.15853,14200000.0
2008-03-12 15:56:00,1.15874,1.15898,1.15843,1.15858,28600000.0
2008-03-12 15:57:00,1.15897,1.1591,1.15871,1.15893,15000000.0
2008-03-12 15:58:00,1.15873,1.15873,1.15817,1.15817,11800000.0
2008-03-12 15:59:00,1.15831,1.15852,1.15811,1.15825,20000000.0
2008-03-12 16:00:00,1.15778,1.15827,1.15778,1.15827,22200000.0
2008-03-12 16:01:00,1.15806,1.15843,1.15806,1.15815,27600000.0
2008-03-12 16:02:00,1.15827,1.15827,1.15785,1.15809,15400000.0
2008-03-12 16:03:00,1.15818,1.15851,1.15816,1.15839,9400000.0
2008-03-12 16:04:00,1.15825,1.15883,1.15825,1.15875,11400000.0
2008-03-12 16:05:00,1.15829,1.15889,1.15829,1.15858,10800000.0
2008-03-12 16:06:00,1.15825,1.15847,1.15818,1.15846,12800000.0
2008-03-12 16:07:00,1.15876,1.15899,1.15859,1.1588,11600000.0
2008-03-12 16:08:00,1.15881,1.15881,1.15814,1.15842,23000000.0
2008-03-12 16:09:00,1.15868,1.15891,1.15863,1.1588,17000000.0
2008-03-12 16:10:00,1.15913,1.15929,1.1587,1.15877,26600000.0
2008-03-12 16:11:00,1.15863,1.15923,1.1585,1.1585,9600000.0
2008-03-12 16:12:00,1.15893,1.15893,1.15831,1.15881,35400000.0
2008-03-12 16:13:00,1.15845,1.15882,1.1584,1.15842,16400000.0
2008-03-12 16:14:00,1.15832,1.15899,1.15832,1.15874,9400000.0
2008-03-12 16:15:00,1.15861,1.15883,1.15848,1.15883,19600000.0
2008-03-12 16:16:00,1.15876,1.15879,1.15849,1.15852,17000000.0
2008-03-12 16:17:00,1.15906,1.1593,1.15878,1.15886,17800000.0
2008-03-12 16:18:00,1.15894,1.15903,1.15869,1.159,11600000.0
2008-03-12 16:19:00,1.15834,1.15885,1.15834,1.1587,9600000.0
2008-03-12 16:20:00,1.1591,1.1591,1.1586,1.1586,11600000.0
2008-03-12 16:21:00,1.15872,1.15872,1.15808,1.15855,16000000.0
2008-03-12 16:22:00,1.15872,1.15872,1.15832,1.15845,12400000.0
2008-03-12 16:23:00,1.15855,1.15902,1.15843,1.15902,11800000.0
2008-03-12 16:24:00,1.1591,1.1593,1.1584,1.1584,11000000.0
2008-03-12 16:25:00,1.15885,1.15896,1.1584,1.1584,11000000.0
2008-03-12 16:26:00,1.15864,1.15899,1.15848,1.1587,10000000.0
2008-03-12 16:27:00,1.1585,1.1585,1.1579,1.1583,12700000.0
2008-03-12 16:28:00,1.15919,1.15948,1.15901,1.15901,12700000.0
2008-03-12 16:29:00,1.15871,1.15933,1.15871,1.15898,10800000.0
2008-03-12 16:30:00,1.1593,1.15953,1.15897,1.15897,22800000.0
2008-03-12 16:31:00,1.15858,1.15916,1.15858,1.15906,17000000.0
2008-03-12 16:32:00,1.15921,1.15942,1.15917,1.15942,14800000.0
2008-03-12 16:33:00,1.15928,1.15982,1.15928,1.15982,9000000.0
2008-03-12 16:34:00,1.15975,1.15975,1.15916,1.15955,30400000.0
2008-03-12 16:35:00,1.15922,1.15922,1.15856,1.15861,17200000.0
2008-03-12 16:36:00,1.15882,1.15925,1.15863,1.15915,13800000.0
2008-03-12 16:37:00,1.15878,1.15908,1.15858,1.15889,11400000.0
2008-03-12 16:38:00,1.15874,1.15907,1.15852,1.15907,11800000.0
2008-03-12 16:39:00,1.15907,1.15911,1.15877,1.15877,17600000.0
2008-03-12 16:40:00,1.15893,1.15954,1.15869,1.15938,25600000.0
2008-03-12 16:41:00,1.15899,1.15901,1.15875,1.15875,9200000.0
2008-03-12 16:42:00,1.15902,1.15939,1.15899,1.15912,18200000.0
2008-03-12 16:43:00,1.15916,1.15947,1.15916,1.15916,17400000.0
2008-03-12 16:44:00,1.15937,1.15965,1.1593,1.15947,12400000.0
2008-03-12 16:45:00,1.15937,1.15973,1.15936,1.15959,13000000.0
2008-03-12 16:46:00,1.15945,1.15985,1.15924,1.15954,20200000.0
2008-03-12 16:47:00,1.15939,1.15967,1.15937,1.15937,44400000.0
2008-03-12 16:48:00,1.15925,1.1598,1.15879,1.15879,19200000.0
2008-03-12 16:49:00,1.15881,1.15954,1.15881,1.1591,14800000.0
2008-03-12 16:50:00,1.15892,1.15906,1.15865,1.15883,15600000.0
2008-03-12 16:51:00,1.15899,1.15927,1.15892,1.15915,25800000.0
2008-03-12 16:52:00,1.15929,1.15997,1.15892,1.15944,12000000.0
2008-03-12 16:53:00,1.15919,1.15968,1.15919,1.15964,18000000.0
2008-03-12 16:54:00,1.16025,1.16026,1.15987,1.16026,26000000.0
2008-03-12 16:55:00,1.15935,1.15939,1.15918,1.15923,10400000.0
2008-03-12 16:56:00,1.159,1.15923,1.15879,1.15912,11600000.0
2008-03-12 16:57:00,1.15893,1.15908,1.15858,1.15893,15800000.0
2008-03-12 16:58:00,1.15928,1.15928,1.15877,1.15906,21400000.0
2008-03-12 16:59:00,1.15984,1.15984,1.15915,1.1593,10800000.0
2008-03-12 17:00:00,1.159,1.15959,1.15889,1.15889,10400000.0
2008-03-12 17:01:00,1.15867,1.1587,1.15801,1.15846,12600000.0
2008-03-12 17:02:00,1.15836,1.15881,1.15824,1.15824,25600000.0
2008-03-12 17:03:00,1.15852,1.15873,1.15817,1.15841,13400000.0
2008-03-12 17:04:00,1.15859,1.15895,1.1585,1.15868,12000000.0
2008-03-12 17:05:00,1.15895,1.15895,1.15828,1.15834,21600000.0
2008-03-12 17:06:00,1.15837,1.15861,1.15823,1.15839,26300000.0
2008-03-12 17:07:00,1.15856,1.15875,1.15837,1.15859,15800000.0
2008-03-12 17:08:00,1.15869,1.15895,1.15869,1.15895,8400000.0
2008-03-12 17:09:00,1.15892,1.15929,1.15872,1.15891,14800000.0
2008-03-12 17:10:00,1.15912,1.1596,1.15894,1.15898,21400000.0
2008-03-12 17:11:00,1.15939,1.15948,1.15874,1.15948,11000000.0
2008-03-12 17:12:00,1.15878,1.15927,1.15856,1.1589,16000000.0
2008-03-12 17:13:00,1.15926,1.15951,1.15907,1.15929,20600000.0
2008-03-12 17:14:00,1.15961,1.15968,1.15932,1.15941,12600000.0
2008-03-12 17:15:00,1.15938,1.1595,1.15916,1.15931,15800000.0
2008-03-12 17:16:00,1.1591,1.15947,1.15899,1.15914,15400000.0
2008-03-12 17:17:00,1.15949,1.15949,1.1589,1.15896,13000000.0
2008-03-12 17:18:00,1.15896,1.15955,1.15889,1.15889,27600000.0
2008-03-12 17:19:00,1.15931,1.15946,1.15905,1.15905,13200000.0
2008-03-12 17:20:00,1.15853,1.1591,1.1585,1.15855,11600000.0
2008-03-12 17:21:00,1.15866,1.15895,1.15844,1.15894,25400000.0
2008-03-12 17:22:00,1.1588,1.15886,1.15867,1.15867,19200000.0
2008-03-12 17:23:00,1.15858,1.15889,1.15841,1.15873,8800000.0
2008-03-12 17:24:00,1.15881,1.15881,1.15823,1.15823,8400000.0
2008-03-12 17:25:00,1.15796,1.15808,1.1575,1.1575,15800000.0
2008-03-12 17:26:00,1.15806,1.15828,1.15769,1.15769,15600000.0
2008-03-12 17:27:00,1.15773,1.15785,1.15754,1.15765,9400000.0
2008-03-12 17:28:00,1.1576,1.15761,1.15721,1.15744,15800000.0
2008-03-12 17:29:00,1.15741,1.15757,1.15727,1.15735,14600000.0
2008-03-12 17:30:00,1.15715,1.15725,1.15665,1.15665,12200000.0
2008-03-12 17:31:00,1.15689,1.1575,1.15689,1.15747,20400000.0
2008-03-12 17:32:00,1.15772,1.15815,1.15732,1.15808,19200000.0
2008-03-12 17:33:00,1.15756,1.15796,1.15743,1.15796,12400000.0
2008-03-12 17:34:00,1.15752,1.15814,1.15752,1.1579,17000000.0
2008-03-12 17:35:00,1.15789,1.15834,1.15765,1.15776,21600000.0
2008-03-12 17:36:00,1.15803,1.15829,1.15763,1.15763,13000000.0
2008-03-12 17:37:00,1.15792,1.15803,1.15761,1.15778,21800000.0
2008-03-12 17:38:00,1.15851,1.15894,1.15802,1.15802,24000000.0
2008-03-12 17:39:00,1.15852,1.1588,1.15817,1.1582,10400000.0
2008-03-12 17:40:00,1.15781,1.15832,1.15773,1.15821,11600000.0
2008-03-12 17:41:00,1.15818,1.15854,1.15796,1.15832,9600000.0
2008-03-12 17:42:00,1.15791,1.15844,1.15791,1.15799,15800000.0
2008-03-12 17:43:00,1.15862,1.15907,1.15802,1.15802,24600000.0
2008-03-12 17:44:00,1.15894,1.15904,1.15848,1.15887,17000000.0
2008-03-12 17:45:00,1.15838,1.15883,1.15838,1.1588,35400000.0
2008-03-12 17:46:00,1.1591,1.15925,1.15879,1.15888,12000000.0
2008-03-12 17:47:00,1.15841,1.15867,1.15839,1.15867,20400000.0
2008-03-12 17:48:00,1.15873,1.15873,1.15787,1.15787,17800000.0
2008-03-12 17:49:00,1.15824,1.15842,1.15794,1.15798,10800000.0
2008-03-12 17:50:00,1.15759,1.15787,1.15717,1.15717,11400000.0
2008-03-12 17:51:00,1.15723,1.15725,1.15587,1.15587,21400000.0
2008-03-12 17:52:00,1.15624,1.15624,1.15588,1.15611,15800000.0
2008-03-12 17:53:00,1.15533,1.15545,1.15478,1.1553,13200000.0
2008-03-12 17:54:00,1.15532,1.15553,1.1551,1.1552,18200000.0
2008-03-12 17:55:00,1.15557,1.15577,1.15529,1.15538,9400000.0
2008-03-12 17:56:00,1.15571,1.15591,1.15564,1.15564,18600000.0
2008-03-12 17:57:00,1.15566,1.15566,1.15459,1.15547,18400000.0
2008-03-12 17:58:00,1.15518,1.15528,1.15504,1.15514,9200000.0
2008-03-12 17:59:00,1.15543,1.15543,1.15485,1.15513,17200000.0
2008-03-12 18:00:00,1.15547,1.15556,1.15502,1.15556,17200000.0
2008-03-12 18:01:00,1.15544,1.15611,1.15529,1.15611,24400000.0
2008-03-12 18:02:00,1.15612,1.15651,1.15579,1.15579,11400000.0
2008-03-12 18:03:00,1.15599,1.15611,1.15561,1.15611,12400000.0
2008-03-12 18:04:00,1.15589,1.15589,1.15565,1.15565,2600000.0
2008-03-12 18:05:00,1.15606,1.15606,1.15527,1.15527,21200000.0
2008-03-12 18:06:00,1.15578,1.15584,1.15561,1.15571,13800000.0
2008-03-12 18:07:00,1.1558,1.1558,1.1555,1.15571,10400000.0
2008-03-12 18:08:00,1.15589,1.15604,1.15563,1.1558,22200000.0
2008-03-12 18:09:00,1.15596,1.15596,1.15549,1.15549,20200000.0
2008-03-12 18:10:00,1.15572,1.15616,1.15568,1.15571,18600000.0
2008-03-12 18:11:00,1.1556,1.15576,1.1556,1.1557,32400000.0
2008-03-12 18:12:00,1.15556,1.15568,1.15509,1.1553,8800000.0
2008-03-12 18:13:00,1.15495,1.15495,1.15463,1.15493,8000000.0
2008-03-12 18:14:00,1.15489,1.15513,1.1547,1.15487,14800000.0
2008-03-12 18:15:00,1.15525,1.15546,1.15506,1.15511,18000000.0
2008-03-12 18:16:00,1.15575,1.15624,1.15575,1.15576,7400000.0
2008-03-12 18:17:00,1.15581,1.15633,1.15578,1.15578,22000000.0
2008-03-12 18:18:00,1.15583,1.15619,1.15535,1.15535,22600000.0
2008-03-12 18:19:00,1.15571,1.156,1.15553,1.15553,14800000.0
2008-03-12 18:20:00,1.15597,1.15628,1.15597,1.15628,6800000.0
2008-03-12 18:21:00,1.15629,1.15629,1.1557,1.15586,14000000.0
2008-03-12 18:22:00,1.1574,1.1579,1.1574,1.1576,11200000.0
2008-03-12 18:23:00,1.15585,1.15638,1.15567,1.15594,11200000.0
2008-03-12 18:24:00,1.15561,1.15591,1.15552,1.15565,20800000.0
2008-03-12 18:25:00,1.1555,1.15587,1.15514,1.15587,11400000.0
2008-03-12 18:26:00,1.15535,1.15578,1.15535,1.15568,17400000.0
2008-03-12 18:27:00,1.15562,1.15586,1.15552,1.15552,13600000.0
2008-03-12 18:28:00,1.15537,1.15573,1.15537,1.15548,11600000.0
2008-03-12 18:29:00,1.15547,1.15569,1.15547,1.15561,6800000.0
2008-03-12 18:30:00,1.15549,1.15573,1.15541,1.15542,19400000.0
2008-03-12 18:31:00,1.15573,1.15614,1.15572,1.15586,13600000.0
2008-03-12 18:32:00,1.15592,1.15607,1.15592,1.15607,8400000.0
2008-03-12 18:33:00,1.15599,1.15624,1.1559,1.15604,9800000.0
2008-03-12 18:34:00,1.1557,1.15608,1.1557,1.15583,12400000.0
2008-03-12 18:35:00,1.15609,1.1563,1.15582,1.15626,10600000.0
2008-03-12 18:36:00,1.15604,1.15618,1.15591,1.15591,8000000.0
2008-03-12 18:37:00,1.1559,1.15596,1.15583,1.15583,6000000.0
2008-03-12 18:38:00,1.15603,1.15626,1.15589,1.15626,10600000.0
2008-03-12 18:39:00,1.15581,1.15655,1.15581,1.15635,13600000.0
2008-03-12 18:40:00,1.15619,1.15636,1.15587,1.15636,29200000.0
2008-03-12 18:41:00,1.15644,1.15666,1.15634,1.15644,21000000.0
2008-03-12 18:42:00,1.15699,1.15699,1.15643,1.15654,15200000.0
2008-03-12 18:43:00,1.15684,1.15684,1.15651,1.15655,15400000.0
2008-03-12 18:44:00,1.15686,1.15686,1.15668,1.15672,24200000.0
2008-03-12 18:45:00,1.15674,1.15674,1.15628,1.15636,19400000.0
2008-03-12 18:46:00,1.15664,1.15688,1.15664,1.15686,17200000.0
2008-03-12 18:47:00,1.15693,1.15696,1.15666,1.15681,11200000.0
2008-03-12 18:48:00,1.1568,1.15739,1.1568,1.15711,24000000.0
2008-03-12 18:49:00,1.15704,1.15757,1.15698,1.15757,14000000.0
2008-03-12 18:50:00,1.15759,1.15764,1.15714,1.15718,9800000.0
2008-03-12 18:51:00,1.15698,1.15769,1.15687,1.15769,15100000.0
2008-03-12 18:52:00,1.15794,1.15794,1.15732,1.15732,17000000.0
2008-03-12 18:53:00,1.15708,1.15734,1.15693,1.15734,21800000.0
2008-03-12 18:54:00,1.15697,1.15724,1.15697,1.15724,2600000.0
2008-03-12 18:55:00,1.15733,1.15733,1.15686,1.15704,32800000.0
2008-03-12 18:56:00,1.15705,1.15733,1.15686,1.15686,12800000.0
2008-03-12 18:57:00,1.1566,1.1568,1.1566,1.1568,12000000.0
2008-03-12 18:58:00,1.1566,1.1571,1.1565,1.1568,12000000.0
2008-03-12 18:59:00,1.15714,1.15714,1.15673,1.15679,12000000.0
2008-03-12 19:00:00,1.1568,1.15736,1.15677,1.15706,18000000.0
2008-03-12 19:01:00,1.1569,1.15698,1.15672,1.15672,15200000.0
2008-03-12 19:02:00,1.15705,1.15722,1.15664,1.15683,21400000.0
2008-03-12 19:03:00,1.15694,1.15694,1.15661,1.15672,17600000.0
2008-03-12 19:04:00,1.15691,1.15705,1.15674,1.15697,12400000.0
2008-03-12 19:05:00,1.1569,1.1569,1.15634,1.15677,17000000.0
2008-03-12 19:06:00,1.15649,1.15669,1.15623,1.15623,11800000.0
2008-03-12 19:07:00,1.1561,1.1568,1.156,1.1568,8400000.0
2008-03-12 19:08:00,1.15634,1.15647,1.15634,1.15647,8400000.0
2008-03-12 19:09:00,1.156,1.1561,1.1559,1.1559,2600000.0
2008-03-12 19:10:00,1.156,1.156,1.1555,1.1559,2600000.0
2008-03-12 19:11:00,1.156,1.156,1.1559,1.156,2600000.0
2008-03-12 19:12:00,1.15626,1.15666,1.15626,1.15666,2600000.0
2008-03-12 19:13:00,1.1566,1.15702,1.15632,1.15653,27900000.0
2008-03-12 19:14:00,1.1562,1.1562,1.1557,1.1557,15200000.0
2008-03-12 19:15:00,1.15692,1.15692,1.156,1.15615,15200000.0
2008-03-12 19:16:00,1.15602,1.15624,1.1557,1.1557,21400000.0
2008-03-12 19:17:00,1.15609,1.15652,1.15603,1.15652,20400000.0
2008-03-12 19:18:00,1.15638,1.15673,1.15638,1.15673,17600000.0
2008-03-12 19:19:00,1.1568,1.1573,1.15653,1.15677,19200000.0
2008-03-12 19:20:00,1.1565,1.157,1.1565,1.157,17600000.0
2008-03-12 19:21:00,1.15686,1.15722,1.15686,1.15715,27600000.0
2008-03-12 19:22:00,1.15709,1.15754,1.15709,1.1571,13400000.0
2008-03-12 19:23:00,1.15728,1.15748,1.15707,1.1571,7400000.0
2008-03-12 19:24:00,1.15672,1.15719,1.15672,1.15683,9600000.0
2008-03-12 19:25:00,1.15696,1.15728,1.15683,1.15689,14000000.0
2008-03-12 19:26:00,1.15705,1.15728,1.15705,1.15727,10400000.0
2008-03-12 19:27:00,1.15742,1.15742,1.15691,1.15694,9600000.0
2008-03-12 19:28:00,1.15667,1.1568,1.15639,1.15664,18200000.0
2008-03-12 19:29:00,1.15653,1.15653,1.15631,1.15631,9800000.0
2008-03-12 19:30:00,1.15666,1.1571,1.15663,1.15685,17600000.0
2008-03-12 19:31:00,1.1568,1.15725,1.15671,1.15671,23800000.0
2008-03-12 19:32:00,1.15685,1.1573,1.15685,1.15722,19400000.0
2008-03-12 19:33:00,1.15755,1.15755,1.15698,1.15706,8600000.0
2008-03-12 19:34:00,1.15679,1.15763,1.15679,1.15693,22200000.0
2008-03-12 19:35:00,1.1571,1.15801,1.1571,1.15801,9000000.0
2008-03-12 19:36:00,1.15763,1.15789,1.15725,1.15785,15800000.0
2008-03-12 19:37:00,1.15764,1.15786,1.15762,1.15767,16000000.0
2008-03-12 19:38:00,1.15787,1.15787,1.15744,1.15775,8800000.0
2008-03-12 19:39:00,1.15726,1.15758,1.15698,1.15736,14200000.0
2008-03-12 19:40:00,1.15724,1.15724,1.15667,1.15682,6800000.0
2008-03-12 19:41:00,1.15651,1.15651,1.15582,1.15617,24600000.0
2008-03-12 19:42:00,1.15591,1.15679,1.15591,1.15679,9000000.0
2008-03-12 19:43:00,1.15681,1.15685,1.15679,1.15685,17800000.0
2008-03-12 19:44:00,1.15662,1.15701,1.15657,1.15657,16600000.0
2008-03-12 19:45:00,1.15664,1.15664,1.15636,1.1564,8800000.0
2008-03-12 19:46:00,1.1567,1.157,1.15611,1.15611,20800000.0
2008-03-12 19:47:00,1.15627,1.15667,1.15627,1.15653,16800000.0
2008-03-12 19:48:00,1.15669,1.15695,1.15669,1.1569,17000000.0
2008-03-12 19:49:00,1.15663,1.15663,1.15611,1.15613,18200000.0
2008-03-12 19:50:00,1.1555,1.15565,1.15493,1.1556,15400000.0
2008-03-12 19:51:00,1.15586,1.1563,1.15586,1.1563,2600000.0
2008-03-12 19:52:00,1.15625,1.1566,1.15599,1.15653,35800000.0
2008-03-12 19:53:00,1.15648,1.1568,1.15631,1.15631,14200000.0
2008-03-12 19:54:00,1.15664,1.15664,1.15627,1.15641,19600000.0
2008-03-12 19:55:00,1.15614,1.15617,1.15557,1.15615,23400000.0
2008-03-12 19:56:00,1.15607,1.15647,1.15585,1.15647,12600000.0
2008-03-12 19:57:00,1.15587,1.15647,1.15587,1.15621,16400000.0
2008-03-12 19:58:00,1.15632,1.15659,1.15631,1.15631,11400000.0
2008-03-12 19:59:00,1.1565,1.1565,1.15611,1.15624,15200000.0
2008-03-12 20:00:00,1.15621,1.15657,1.15607,1.15644,23600000.0
2008-03-12 20:01:00,1.15629,1.15677,1.15626,1.15677,28200000.0
2008-03-12 20:02:00,1.15676,1.15714,1.15636,1.15643,9400000.0
2008-03-12 20:03:00,1.15639,1.15643,1.15627,1.15627,7800000.0
2008-03-12 20:04:00,1.15641,1.15677,1.15641,1.15654,13200000.0
2008-03-12 20:05:00,1.15663,1.15663,1.1559,1.1559,8400000.0
2008-03-12 20:06:00,1.15616,1.15616,1.15567,1.15586,13400000.0
2008-03-12 20:07:00,1.15617,1.15663,1.15615,1.1563,19200000.0
2008-03-12 20:08:00,1.15592,1.15592,1.15558,1.1557,12000000.0
2008-03-12 20:09:00,1.15586,1.15622,1.15582,1.15611,12600000.0
2008-03-12 20:10:00,1.15597,1.15597,1.15562,1.15574,10400000.0
2008-03-12 20:11:00,1.1563,1.1563,1.15584,1.15599,9000000.0
2008-03-12 20:12:00,1.15597,1.15633,1.15597,1.15633,5800000.0
2008-03-12 20:13:00,1.15612,1.15669,1.1561,1.15621,22600000.0
2008-03-12 20:14:00,1.15603,1.15627,1.15576,1.15577,19200000.0
2008-03-12 20:15:00,1.1559,1.1559,1.15553,1.15567,16200000.0
2008-03-12 20:16:00,1.15545,1.15545,1.15502,1.1552,11600000.0
2008-03-12 20:17:00,1.15551,1.1563,1.15551,1.15612,19400000.0
2008-03-12 20:18:00,1.15604,1.15627,1.1558,1.15613,15600000.0
2008-03-12 20:19:00,1.15551,1.15592,1.15539,1.15539,17000000.0
2008-03-12 20:20:00,1.15526,1.15588,1.15526,1.15528,17200000.0
2008-03-12 20:21:00,1.15535,1.15541,1.15497,1.15503,20400000.0
2008-03-12 20:22:00,1.15493,1.15545,1.15493,1.15535,25800000.0
2008-03-12 20:23:00,1.15533,1.15547,1.15505,1.15507,12000000.0
2008-03-12 20:24:00,1.15547,1.15547,1.15508,1.15514,12400000.0
2008-03-12 20:25:00,1.1551,1.15551,1.15509,1.15529,16600000.0
2008-03-12 20:26:00,1.15535,1.15558,1.1551,1.1551,13600000.0
2008-03-12 20:27:00,1.15543,1.15567,1.15543,1.15567,8400000.0
2008-03-12 20:28:00,1.1554,1.15563,1.15526,1.15526,15200000.0
2008-03-12 20:29:00,1.15543,1.15604,1.15536,1.15604,12600000.0
2008-03-12 20:30:00,1.1565,1.1566,1.1557,1.1563,17000000.0
2008-03-12 20:31:00,1.15565,1.15565,1.15514,1.15554,17000000.0
2008-03-12 20:32:00,1.15535,1.15569,1.1552,1.15554,9400000.0
2008-03-12 20:33:00,1.15589,1.1562,1.15586,1.15604,16000000.0
2008-03-12 20:34:00,1.15639,1.15639,1.15578,1.15599,13800000.0
2008-03-12 20:35:00,1.15631,1.15647,1.15595,1.15616,10000000.0
2008-03-12 20:36:00,1.15573,1.15601,1.15573,1.1558,12600000.0
2008-03-12 20:37:00,1.15615,1.15637,1.15588,1.15603,17000000.0
2008-03-12 20:38:00,1.15591,1.15641,1.15591,1.15641,24000000.0
2008-03-12 20:39:00,1.15671,1.15695,1.15659,1.15666,16400000.0
2008-03-12 20:40:00,1.15641,1.15678,1.15624,1.15654,8000000.0
2008-03-12 20:41:00,1.15649,1.15688,1.15637,1.15656,15600000.0
2008-03-12 20:42:00,1.15702,1.15703,1.15679,1.15703,8800000.0
2008-03-12 20:43:00,1.1564,1.1566,1.1562,1.1564,27000000.0
2008-03-12 20:44:00,1.15685,1.15685,1.15608,1.15619,27000000.0
2008-03-12 20:45:00,1.15624,1.15655,1.15616,1.15626,27400000.0
2008-03-12 20:46:00,1.15625,1.15625,1.15596,1.15598,7200000.0
2008-03-12 20:47:00,1.15575,1.15608,1.15575,1.15592,11400000.0
2008-03-12 20:48:00,1.15591,1.15609,1.15581,1.15581,9600000.0
2008-03-12 20:49:00,1.1556,1.1561,1.1556,1.1561,11400000.0
2008-03-12 20:50:00,1.15621,1.15684,1.15612,1.15631,19400000.0
2008-03-12 20:51:00,1.15622,1.1566,1.15622,1.15652,9400000.0
2008-03-12 20:52:00,1.15645,1.15684,1.15621,1.15684,21600000.0
2008-03-12 20:53:00,1.1565,1.1565,1.1563,1.1563,10400000.0
2008-03-12 20:54:00,1.15666,1.15671,1.15642,1.15656,10400000.0
2008-03-12 20:55:00,1.15666,1.15709,1.15647,1.15676,12000000.0
2008-03-12 20:56:00,1.15673,1.15718,1.15655,1.15665,23800000.0
2008-03-12 20:57:00,1.15686,1.157,1.15672,1.15683,12400000.0
2008-03-12 20:58:00,1.15704,1.15704,1.15665,1.15675,13200000.0
2008-03-12 20:59:00,1.15641,1.15723,1.15641,1.15668,11400000.0
2008-03-12 21:00:00,1.15702,1.15722,1.157,1.15722,9400000.0
2008-03-12 21:01:00,1.1575,1.1575,1.15716,1.1573,8400000.0
2008-03-12 21:02:00,1.15745,1.15745,1.15697,1.15737,19600000.0
2008-03-12 21:03:00,1.15751,1.15751,1.15684,1.15684,10400000.0
2008-03-12 21:04:00,1.15659,1.15694,1.15647,1.15678,13800000.0
2008-03-12 21:05:00,1.1571,1.15729,1.15671,1.15671,18600000.0
2008-03-12 21:06:00,1.15688,1.15708,1.15679,1.15708,13200000.0
2008-03-12 21:07:00,1.1571,1.15725,1.15686,1.15686,11200000.0
2008-03-12 21:08:00,1.15719,1.15741,1.15719,1.15732,8200000.0
2008-03-12 21:09:00,1.15736,1.15794,1.15734,1.15764,9200000.0
2008-03-12 21:10:00,1.15809,1.15809,1.15742,1.15749,15200000.0
2008-03-12 21:11:00,1.15736,1.15741,1.15708,1.15708,10000000.0
2008-03-12 21:12:00,1.15689,1.15722,1.15688,1.15699,15000000.0
2008-03-12 21:13:00,1.15707,1.15713,1.15685,1.15685,21800000.0
2008-03-12 21:14:00,1.15672,1.15704,1.15667,1.15691,14600000.0
2008-03-12 21:15:00,1.15706,1.15736,1.15691,1.15706,18200000.0
2008-03-12 21:16:00,1.1572,1.15764,1.15714,1.15714,30200000.0
2008-03-12 21:18:00,1.1568,1.1568,1.1568,1.1568,15800000.0
2008-03-12 21:19:00,1.15697,1.15761,1.1569,1.1569,15800000.0
2008-03-12 21:20:00,1.15704,1.15764,1.15704,1.15742,12300000.0
2008-03-12 21:21:00,1.15737,1.15746,1.157,1.157,18800000.0
2008-03-12 21:22:00,1.15698,1.15754,1.15698,1.15754,13800000.0
2008-03-12 21:23:00,1.15715,1.15752,1.15715,1.15721,14200000.0
2008-03-12 21:24:00,1.1574,1.15741,1.15693,1.15702,14600000.0
2008-03-12 21:25:00,1.15694,1.15704,1.15662,1.15665,9400000.0
2008-03-12 21:26:00,1.15656,1.15699,1.15656,1.15687,13800000.0
2008-03-12 21:27:00,1.15677,1.15707,1.15672,1.15678,9400000.0
2008-03-12 21:28:00,1.15655,1.1567,1.1563,1.1563,13000000.0
2008-03-12 21:29:00,1.15637,1.15652,1.15637,1.15652,9000000.0
2008-03-12 21:30:00,1.1569,1.1569,1.15627,1.1565,12400000.0
2008-03-12 21:31:00,1.15632,1.15661,1.15632,1.15645,16000000.0
2008-03-12 21:32:00,1.15676,1.15724,1.15676,1.15724,5800000.0
2008-03-12 21:33:00,1.15679,1.15682,1.15646,1.15646,15400000.0
2008-03-12 21:34:00,1.15655,1.15687,1.15655,1.15675,13800000.0
2008-03-12 21:35:00,1.15656,1.15675,1.15656,1.1567,11800000.0
2008-03-12 21:36:00,1.15683,1.15699,1.15683,1.15698,9800000.0
2008-03-12 21:37:00,1.15666,1.15669,1.15607,1.15651,20400000.0
2008-03-12 21:38:00,1.15694,1.15738,1.15694,1.15717,16400000.0
2008-03-12 21:39:00,1.15699,1.15704,1.15672,1.15672,5800000.0
2008-03-12 21:40:00,1.15659,1.15698,1.1565,1.15668,23800000.0
2008-03-12 21:41:00,1.15692,1.15692,1.15636,1.1567,14200000.0
2008-03-12 21:42:00,1.15694,1.15694,1.15649,1.15653,8400000.0
2008-03-12 21:43:00,1.15605,1.15654,1.15605,1.15654,6800000.0
2008-03-12 21:44:00,1.15654,1.15654,1.15645,1.15645,3200000.0
2008-03-12 21:46:00,1.15663,1.15663,1.1559,1.15614,16000000.0
2008-03-12 21:47:00,1.15597,1.15627,1.15595,1.15595,15000000.0
2008-03-12 21:48:00,1.15597,1.1563,1.15563,1.15563,6800000.0
2008-03-12 21:49:00,1.15602,1.15631,1.15582,1.15613,18800000.0
2008-03-12 21:50:00,1.1561,1.15623,1.15572,1.15623,16000000.0
2008-03-12 21:51:00,1.15616,1.15689,1.15592,1.15592,16600000.0
2008-03-12 21:52:00,1.1575,1.1575,1.1573,1.1575,13600000.0
2008-03-12 21:53:00,1.15629,1.15678,1.15629,1.15655,13600000.0
2008-03-12 21:54:00,1.15603,1.15623,1.15562,1.15613,7600000.0
2008-03-12 21:55:00,1.15595,1.15625,1.15566,1.15593,18800000.0
2008-03-12 21:56:00,1.15633,1.15647,1.15605,1.15624,17400000.0
2008-03-12 21:57:00,1.15604,1.15604,1.15576,1.15601,13600000.0
2008-03-12 21:58:00,1.15599,1.15624,1.15587,1.15599,6800000.0
2008-03-12 21:59:00,1.15594,1.1566,1.15594,1.15648,9000000.0
2008-03-12 22:00:00,1.15628,1.15628,1.15575,1.1561,19000000.0
2008-03-12 22:01:00,1.15576,1.15618,1.15576,1.15583,10600000.0
2008-03-12 22:02:00,1.15582,1.1567,1.15581,1.15594,8800000.0
2008-03-12 22:03:00,1.15565,1.15594,1.15556,1.15575,16400000.0
2008-03-12 22:04:00,1.15538,1.15575,1.15538,1.15555,22000000.0
2008-03-12 22:05:00,1.15552,1.15605,1.15525,1.15605,11200000.0
2008-03-12 22:06:00,1.15563,1.15594,1.15563,1.15594,7800000.0
2008-03-12 22:07:00,1.15605,1.15646,1.15582,1.15646,17000000.0
2008-03-12 22:08:00,1.156,1.15655,1.156,1.15655,7400000.0
2008-03-12 22:09:00,1.15629,1.15643,1.15596,1.15634,13200000.0
2008-03-12 22:10:00,1.15671,1.1568,1.15652,1.15668,19600000.0
2008-03-12 22:11:00,1.1567,1.15711,1.1567,1.15711,13800000.0
2008-03-12 22:12:00,1.1565,1.15681,1.15638,1.1566,31200000.0
2008-03-12 22:13:00,1.15677,1.15706,1.15664,1.15665,25400000.0
2008-03-12 22:14:00,1.15732,1.15732,1.1567,1.157,15000000.0
2008-03-12 22:15:00,1.15663,1.15684,1.15663,1.15684,9800000.0
2008-03-12 22:16:00,1.15683,1.15685,1.15666,1.15674,6800000.0
2008-03-12 22:17:00,1.1572,1.1574,1.1572,1.1573,15800000.0
2008-03-12 22:18:00,1.15662,1.15702,1.15644,1.15673,15800000.0
2008-03-12 22:19:00,1.15673,1.15701,1.15673,1.15687,9200000.0
2008-03-12 22:20:00,1.15681,1.15702,1.15672,1.15685,14000000.0
2008-03-12 22:21:00,1.15669,1.15704,1.15664,1.15664,15600000.0
2008-03-12 22:22:00,1.15696,1.15713,1.15652,1.15713,24600000.0
2008-03-12 22:23:00,1.15677,1.1573,1.15645,1.15668,18400000.0
2008-03-12 22:24:00,1.15667,1.15714,1.1566,1.15714,19400000.0
2008-03-12 22:25:00,1.15665,1.15723,1.15665,1.15723,14600000.0
2008-03-12 22:26:00,1.15733,1.15751,1.15696,1.15727,13600000.0
2008-03-12 22:27:00,1.1584,1.1586,1.1583,1.1586,11600000.0
2008-03-12 22:28:00,1.15722,1.15764,1.15699,1.15699,11600000.0
2008-03-12 22:29:00,1.1574,1.15751,1.15706,1.15706,9800000.0
2008-03-12 22:30:00,1.15743,1.1577,1.15733,1.15733,12600000.0
2008-03-12 22:31:00,1.15749,1.15756,1.15717,1.15737,31400000.0
2008-03-12 22:32:00,1.15771,1.15778,1.15736,1.15744,14200000.0
2008-03-12 22:33:00,1.158,1.1583,1.158,1.1582,20800000.0
2008-03-12 22:34:00,1.15724,1.15744,1.15724,1.15728,20800000.0
2008-03-12 22:35:00,1.15736,1.15771,1.15736,1.15771,9200000.0
2008-03-12 22:36:00,1.15746,1.15763,1.15708,1.15742,17000000.0
2008-03-12 22:37:00,1.15697,1.15703,1.15689,1.15697,11600000.0
2008-03-12 22:38:00,1.15719,1.15719,1.15658,1.15658,19000000.0
2008-03-12 22:39:00,1.15712,1.15714,1.15692,1.15709,14000000.0
2008-03-12 22:40:00,1.15706,1.15731,1.15701,1.15703,19400000.0
2008-03-12 22:41:00,1.15692,1.15695,1.15681,1.15681,5200000.0
2008-03-12 22:42:00,1.1579,1.1593,1.1574,1.159,22600000.0
2008-03-12 22:43:00,1.15679,1.15722,1.15668,1.15668,22600000.0
2008-03-12 22:44:00,1.15663,1.15697,1.15639,1.15677,21200000.0
2008-03-12 22:45:00,1.1578,1.1579,1.1575,1.1577,24000000.0
2008-03-12 22:46:00,1.15687,1.15734,1.15674,1.15734,24000000.0
2008-03-12 22:47:00,1.15672,1.1574,1.15628,1.15628,17800000.0
2008-03-12 22:48:00,1.15696,1.15724,1.15696,1.15702,20800000.0
2008-03-12 22:49:00,1.15678,1.15768,1.15678,1.15768,8400000.0
2008-03-12 22:50:00,1.15766,1.15817,1.15765,1.15815,10600000.0
2008-03-12 22:51:00,1.1565,1.1568,1.1562,1.1563,12400000.0
2008-03-12 22:52:00,1.15751,1.15774,1.15736,1.15773,12400000.0
2008-03-12 22:53:00,1.15746,1.15794,1.1572,1.15745,22000000.0
2008-03-12 22:54:00,1.15705,1.15757,1.15693,1.15741,12200000.0
2008-03-12 22:55:00,1.156,1.1566,1.156,1.1563,11800000.0
2008-03-12 22:56:00,1.15728,1.15756,1.15714,1.15714,11800000.0
2008-03-12 22:57:00,1.15747,1.15765,1.15737,1.15737,8800000.0
2008-03-12 22:58:00,1.15735,1.15743,1.1569,1.1569,11000000.0
2008-03-12 22:59:00,1.1562,1.1562,1.1551,1.1553,11800000.0
2008-03-12 23:00:00,1.15694,1.15697,1.15658,1.15677,11800000.0
2008-03-12 23:01:00,1.15683,1.15683,1.15652,1.15672,10600000.0
2008-03-12 23:02:00,1.15657,1.15682,1.15657,1.15675,13800000.0
2008-03-12 23:03:00,1.1557,1.1559,1.1557,1.1558,10400000.0
2008-03-12 23:04:00,1.15679,1.15699,1.15679,1.15699,10400000.0
2008-03-12 23:05:00,1.15681,1.157,1.1568,1.15697,14800000.0
2008-03-12 23:06:00,1.15709,1.1572,1.15682,1.15684,12800000.0
2008-03-12 23:07:00,1.15691,1.15709,1.15676,1.15709,12200000.0
2008-03-12 23:08:00,1.1553,1.1564,1.1553,1.1559,23400000.0
2008-03-12 23:09:00,1.15665,1.15699,1.15663,1.15678,23400000.0
2008-03-12 23:10:00,1.15697,1.15712,1.15688,1.15697,13000000.0
2008-03-12 23:11:00,1.15681,1.15706,1.15674,1.15674,14400000.0
2008-03-12 23:12:00,1.15666,1.15687,1.15663,1.15663,13000000.0
2008-03-12 23:13:00,1.15723,1.15723,1.15683,1.15703,10000000.0
2008-03-12 23:14:00,1.1566,1.1566,1.1564,1.1564,13000000.0
2008-03-12 23:15:00,1.15731,1.15731,1.15675,1.15692,13000000.0
2008-03-12 23:16:00,1.1563,1.1564,1.1562,1.1562,15400000.0
2008-03-12 23:17:00,1.15665,1.15701,1.15665,1.15676,15400000.0
2008-03-12 23:18:00,1.1569,1.15711,1.1569,1.15698,15000000.0
2008-03-12 23:19:00,1.15696,1.15696,1.15648,1.15648,5600000.0
2008-03-12 23:20:00,1.15617,1.15725,1.15617,1.15725,9600000.0
2008-03-12 23:21:00,1.15725,1.15766,1.15725,1.15752,17000000.0
2008-03-12 23:22:00,1.15734,1.15734,1.1568,1.15725,13200000.0
2008-03-12 23:23:00,1.15749,1.15764,1.15722,1.15736,22800000.0
2008-03-12 23:24:00,1.1574,1.15815,1.15711,1.15815,18800000.0
2008-03-12 23:25:00,1.15776,1.15776,1.15771,1.15771,2600000.0
2008-03-12 23:26:00,1.15775,1.15813,1.15775,1.15813,7400000.0
2008-03-12 23:27:00,1.15819,1.15819,1.15754,1.15754,29600000.0
2008-03-12 23:28:00,1.15806,1.15806,1.15748,1.15794,10000000.0
2008-03-12 23:29:00,1.15746,1.15761,1.15733,1.15739,13000000.0
2008-03-12 23:30:00,1.15753,1.15761,1.15704,1.15745,20800000.0
2008-03-12 23:31:00,1.15732,1.15776,1.15707,1.15744,26600000.0
2008-03-12 23:32:00,1.15751,1.15768,1.15731,1.15767,28400000.0
2008-03-12 23:33:00,1.15747,1.15831,1.15747,1.15751,14400000.0
2008-03-12 23:34:00,1.15719,1.15765,1.15676,1.15728,32600000.0
2008-03-12 23:35:00,1.15725,1.15749,1.15725,1.15749,10400000.0
2008-03-12 23:36:00,1.15721,1.15734,1.15702,1.15713,21200000.0
2008-03-12 23:37:00,1.15771,1.15773,1.15752,1.15761,17400000.0
2008-03-12 23:38:00,1.15806,1.15806,1.15708,1.15721,17400000.0
2008-03-12 23:39:00,1.15764,1.15764,1.15726,1.1575,14200000.0
2008-03-12 23:40:00,1.15775,1.15831,1.15775,1.15789,38000000.0
2008-03-12 23:41:00,1.15785,1.15843,1.1577,1.15827,19400000.0
2008-03-12 23:42:00,1.15734,1.15831,1.15724,1.15831,18200000.0
2008-03-12 23:43:00,1.15796,1.15816,1.1576,1.1578,11000000.0
2008-03-12 23:44:00,1.15787,1.15787,1.1566,1.15666,16400000.0
2008-03-12 23:45:00,1.15671,1.15671,1.1563,1.15653,8000000.0
2008-03-12 23:46:00,1.15693,1.15709,1.15659,1.15709,20600000.0
2008-03-12 23:47:00,1.15676,1.15677,1.15652,1.15672,8000000.0
2008-03-12 23:48:00,1.15671,1.15671,1.15609,1.15609,8200000.0
2008-03-12 23:49:00,1.15575,1.1565,1.15575,1.15598,18000000.0
2008-03-12 23:50:00,1.1563,1.15636,1.15602,1.15614,10600000.0
2008-03-12 23:51:00,1.15597,1.1562,1.15573,1.1562,15200000.0
2008-03-12 23:52:00,1.15632,1.15632,1.15557,1.15588,12000000.0
2008-03-12 23:53:00,1.15606,1.15645,1.15578,1.15586,13200000.0
2008-03-12 23:54:00,1.15543,1.15579,1.15533,1.15533,11200000.0
2008-03-12 23:55:00,1.15588,1.15618,1.15588,1.15598,10000000.0
2008-03-12 23:56:00,1.15565,1.15572,1.15538,1.15538,9000000.0
2008-03-12 23:57:00,1.1554,1.1554,1.15498,1.15499,25000000.0
2008-03-12 23:58:00,1.15526,1.15583,1.15526,1.15583,34600000.0
2008-03-12 23:59:00,1.15528,1.15551,1.15524,1.15527,12800000.0
2008-03-13 00:00:00,1.15512,1.15577,1.15512,1.15535,22400000.0
2008-03-13 00:01:00,1.15492,1.1551,1.15462,1.15486,8800000.0
2008-03-13 00:02:00,1.15465,1.15527,1.15465,1.15527,15600000.0
2008-03-13 00:03:00,1.15536,1.15592,1.1551,1.1551,10200000.0
2008-03-13 00:04:00,1.15537,1.1558,1.15537,1.1558,17800000.0
2008-03-13 00:05:00,1.15603,1.15603,1.15558,1.15571,29400000.0
2008-03-13 00:06:00,1.15539,1.15575,1.15532,1.15552,19200000.0
2008-03-13 00:07:00,1.15493,1.15529,1.1549,1.15529,8400000.0
2008-03-13 00:08:00,1.1552,1.15592,1.15512,1.15551,16400000.0
2008-03-13 00:09:00,1.15562,1.15579,1.15485,1.15485,12800000.0
2008-03-13 00:10:00,1.1553,1.15546,1.15514,1.15535,11600000.0
2008-03-13 00:11:00,1.15548,1.15607,1.15543,1.15607,12800000.0
2008-03-13 00:12:00,1.15653,1.15663,1.15623,1.15655,18800000.0
2008-03-13 00:13:00,1.15627,1.15641,1.15578,1.15623,17000000.0
2008-03-13 00:14:00,1.15614,1.15637,1.1561,1.15623,12400000.0
2008-03-13 00:15:00,1.1593,1.1593,1.1593,1.1593,17800000.0
2008-03-13 00:16:00,1.15596,1.15645,1.15595,1.15595,17800000.0
2008-03-13 00:17:00,1.15585,1.15629,1.15546,1.15546,9000000.0
2008-03-13 00:18:00,1.15623,1.15659,1.1561,1.15658,11600000.0
2008-03-13 00:19:00,1.1563,1.15671,1.15612,1.15622,9000000.0
2008-03-13 00:20:00,1.15664,1.15664,1.15642,1.15643,12600000.0
2008-03-13 00:21:00,1.15683,1.15704,1.15683,1.15684,14800000.0
2008-03-13 00:22:00,1.15654,1.15654,1.15639,1.15649,9000000.0
2008-03-13 00:23:00,1.15664,1.15664,1.15618,1.15662,4200000.0
2008-03-13 00:24:00,1.15662,1.15689,1.15655,1.15689,16000000.0
2008-03-13 00:25:00,1.15656,1.15684,1.15649,1.1568,14600000.0
2008-03-13 00:26:00,1.15689,1.15689,1.15608,1.15634,16800000.0
2008-03-13 00:27:00,1.15634,1.15683,1.15593,1.15675,22400000.0
2008-03-13 00:28:00,1.1565,1.15663,1.15612,1.15612,17800000.0
2008-03-13 00:29:00,1.1589,1.1593,1.1589,1.1589,23200000.0
2008-03-13 00:30:00,1.15607,1.15696,1.15607,1.15637,23200000.0
2008-03-13 00:31:00,1.15634,1.1567,1.15634,1.15652,16600000.0
2008-03-13 00:32:00,1.1591,1.1591,1.1588,1.1588,17400000.0
2008-03-13 00:33:00,1.15638,1.15698,1.15638,1.1566,17400000.0
2008-03-13 00:34:00,1.15659,1.157,1.15659,1.15679,19600000.0
2008-03-13 00:35:00,1.1587,1.1588,1.1587,1.1588,13200000.0
2008-03-13 00:36:00,1.159,1.159,1.1589,1.159,13200000.0
2008-03-13 00:37:00,1.15659,1.15701,1.15659,1.15701,13200000.0
2008-03-13 00:38:00,1.15758,1.15763,1.15717,1.15717,10000000.0
2008-03-13 00:39:00,1.15714,1.15859,1.15714,1.15859,9000000.0
2008-03-13 00:40:00,1.15836,1.15864,1.15799,1.15802,15400000.0
2008-03-13 00:41:00,1.15795,1.1583,1.15736,1.15736,19400000.0
2008-03-13 00:42:00,1.15799,1.15806,1.15782,1.15796,26600000.0
2008-03-13 00:43:00,1.15817,1.15826,1.15782,1.1581,20600000.0
2008-03-13 00:44:00,1.15854,1.15872,1.15833,1.15868,29400000.0
2008-03-13 00:45:00,1.15923,1.15923,1.15848,1.15876,10000000.0
2008-03-13 00:46:00,1.1588,1.15916,1.1588,1.15906,8000000.0
2008-03-13 00:47:00,1.15924,1.15944,1.15924,1.15937,16200000.0
2008-03-13 00:48:00,1.15929,1.15939,1.15916,1.15936,6800000.0
2008-03-13 00:49:00,1.15926,1.15943,1.15922,1.15926,6800000.0
2008-03-13 00:50:00,1.1596,1.1596,1.1593,1.1593,19200000.0
2008-03-13 00:51:00,1.15913,1.15945,1.15911,1.15945,19200000.0
2008-03-13 00:52:00,1.15909,1.1594,1.15897,1.15897,10000000.0
2008-03-13 00:53:00,1.15905,1.15948,1.15905,1.15923,14600000.0
2008-03-13 00:54:00,1.15919,1.15938,1.15915,1.15938,11800000.0
2008-03-13 00:55:00,1.15889,1.15925,1.15889,1.15908,20800000.0
2008-03-13 00:56:00,1.15899,1.15939,1.15875,1.15902,19000000.0
2008-03-13 00:57:00,1.15895,1.15981,1.15895,1.15957,20200000.0
2008-03-13 00:58:00,1.15933,1.15972,1.15915,1.15929,32000000.0
2008-03-13 00:59:00,1.15924,1.1596,1.15885,1.15933,20600000.0
2008-03-13 01:00:00,1.15898,1.15902,1.15862,1.1589,10000000.0
2008-03-13 01:01:00,1.15832,1.15832,1.1577,1.15812,18200000.0
2008-03-13 01:02:00,1.15818,1.15842,1.15813,1.15842,14200000.0
2008-03-13 01:03:00,1.15849,1.15898,1.15848,1.15898,23400000.0
2008-03-13 01:04:00,1.15888,1.15888,1.15826,1.15826,20200000.0
2008-03-13 01:05:00,1.15871,1.15871,1.15831,1.15831,5600000.0
2008-03-13 01:06:00,1.15851,1.15888,1.15841,1.15862,19400000.0
2008-03-13 01:07:00,1.15902,1.15927,1.15881,1.15921,26600000.0
2008-03-13 01:08:00,1.1588,1.15922,1.1586,1.1589,18000000.0
2008-03-13 01:09:00,1.15853,1.15873,1.15849,1.15866,8800000.0
2008-03-13 01:10:00,1.15898,1.15898,1.15867,1.15883,17000000.0
2008-03-13 01:11:00,1.1584,1.1584,1.1584,1.1584,16600000.0
2008-03-13 01:12:00,1.15873,1.15906,1.15873,1.15886,16600000.0
2008-03-13 01:13:00,1.1592,1.15925,1.15882,1.15888,8800000.0
2008-03-13 01:14:00,1.15902,1.1594,1.15899,1.15911,32200000.0
2008-03-13 01:15:00,1.1589,1.15894,1.15852,1.15874,19600000.0
2008-03-13 01:16:00,1.15874,1.15895,1.15874,1.15881,20600000.0
2008-03-13 01:17:00,1.1585,1.1585,1.1585,1.1585,8200000.0
2008-03-13 01:18:00,1.15899,1.15899,1.15865,1.15868,8200000.0
2008-03-13 01:19:00,1.15845,1.15845,1.15785,1.15812,15400000.0
2008-03-13 01:20:00,1.15763,1.15809,1.15763,1.15801,11400000.0
2008-03-13 01:21:00,1.15801,1.15834,1.15786,1.15834,23400000.0
2008-03-13 01:22:00,1.15855,1.15855,1.15808,1.15812,21800000.0
2008-03-13 01:23:00,1.15827,1.15858,1.15827,1.15832,16400000.0
2008-03-13 01:24:00,1.1583,1.15833,1.15822,1.15831,6200000.0
2008-03-13 01:25:00,1.1588,1.1588,1.1582,1.1582,20800000.0
2008-03-13 01:26:00,1.15809,1.15858,1.15809,1.15826,20800000.0
2008-03-13 01:27:00,1.15862,1.15884,1.15858,1.15862,16600000.0
2008-03-13 01:28:00,1.15857,1.15862,1.15838,1.15845,18000000.0
2008-03-13 01:29:00,1.15882,1.15912,1.15854,1.15895,14800000.0
2008-03-13 01:30:00,1.15852,1.15871,1.15828,1.15851,13400000.0
2008-03-13 01:31:00,1.15853,1.15888,1.15853,1.15888,9800000.0
2008-03-13 01:32:00,1.15857,1.15891,1.15854,1.15882,11600000.0
2008-03-13 01:33:00,1.1582,1.15863,1.15815,1.15863,13000000.0
2008-03-13 01:34:00,1.1613,1.1621,1.1613,1.1619,8000000.0
2008-03-13 01:35:00,1.15853,1.15863,1.15843,1.15854,8000000.0
2008-03-13 01:36:00,1.15858,1.15865,1.15858,1.15865,5600000.0
2008-03-13 01:37:00,1.1586,1.15883,1.15836,1.15836,13600000.0
2008-03-13 01:38:00,1.15837,1.1588,1.15837,1.1588,15200000.0
2008-03-13 01:39:00,1.15908,1.15937,1.15875,1.15879,23200000.0
2008-03-13 01:40:00,1.15866,1.1588,1.15822,1.15822,11600000.0
2008-03-13 01:41:00,1.15814,1.15856,1.15814,1.15845,13000000.0
2008-03-13 01:42:00,1.15852,1.15889,1.15836,1.15889,28400000.0
2008-03-13 01:43:00,1.15851,1.1589,1.15851,1.1589,11200000.0
2008-03-13 01:44:00,1.15884,1.15884,1.15855,1.15864,23500000.0
2008-03-13 01:45:00,1.15907,1.15915,1.15883,1.15883,9400000.0
2008-03-13 01:46:00,1.15897,1.15902,1.15897,1.15902,2600000.0
2008-03-13 01:47:00,1.15899,1.15911,1.15884,1.15897,16000000.0
2008-03-13 01:48:00,1.15869,1.15916,1.15869,1.15915,12400000.0
2008-03-13 01:49:00,1.15897,1.15897,1.1585,1.1585,9800000.0
2008-03-13 01:50:00,1.1586,1.15918,1.1586,1.15892,6800000.0
2008-03-13 01:51:00,1.15893,1.15904,1.15893,1.15895,11000000.0
2008-03-13 01:52:00,1.15923,1.15938,1.15897,1.15937,24000000.0
2008-03-13 01:53:00,1.15961,1.15986,1.15939,1.15939,8000000.0
2008-03-13 01:54:00,1.15938,1.15979,1.15917,1.15979,23600000.0
2008-03-13 01:55:00,1.15951,1.15964,1.15933,1.15964,16400000.0
2008-03-13 01:56:00,1.15952,1.15952,1.15911,1.15941,26400000.0
2008-03-13 01:57:00,1.15948,1.15955,1.15948,1.15955,3200000.0
2008-03-13 01:58:00,1.15928,1.15945,1.15912,1.15932,11400000.0
2008-03-13 01:59:00,1.15902,1.15919,1.15867,1.15867,22400000.0
2008-03-13 02:00:00,1.1589,1.1589,1.15859,1.15859,12600000.0
2008-03-13 02:01:00,1.15887,1.15893,1.15861,1.15881,11800000.0
2008-03-13 02:02:00,1.15925,1.15925,1.15876,1.15889,19600000.0
2008-03-13 02:03:00,1.15864,1.15875,1.15838,1.15875,12800000.0
2008-03-13 02:04:00,1.15865,1.1588,1.15853,1.15869,10000000.0
2008-03-13 02:05:00,1.15847,1.15891,1.1582,1.15838,14000000.0
2008-03-13 02:06:00,1.1583,1.1583,1.1581,1.1581,10800000.0
2008-03-13 02:07:00,1.15827,1.15904,1.15827,1.15842,14000000.0
2008-03-13 02:08:00,1.159,1.159,1.15815,1.15833,11000000.0
2008-03-13 02:09:00,1.15832,1.15839,1.158,1.15832,6200000.0
2008-03-13 02:10:00,1.15799,1.15816,1.15799,1.15816,4000000.0
2008-03-13 02:11:00,1.1636,1.1638,1.1633,1.1634,11600000.0
2008-03-13 02:12:00,1.1633,1.1635,1.1633,1.1634,11600000.0
2008-03-13 02:13:00,1.15842,1.15844,1.15779,1.15779,11600000.0
2008-03-13 02:14:00,1.15811,1.15811,1.15787,1.15789,10400000.0
2008-03-13 02:15:00,1.15743,1.15785,1.15743,1.15746,22400000.0
2008-03-13 02:16:00,1.15759,1.15768,1.15759,1.15768,2600000.0
2008-03-13 02:17:00,1.15807,1.15855,1.1577,1.15855,8600000.0
2008-03-13 02:18:00,1.15802,1.15847,1.15768,1.15835,21000000.0
2008-03-13 02:19:00,1.1645,1.1646,1.1639,1.164,6800000.0
2008-03-13 02:20:00,1.15828,1.1584,1.15828,1.1584,6800000.0
2008-03-13 02:21:00,1.1584,1.15905,1.15831,1.15831,18800000.0
2008-03-13 02:22:00,1.15882,1.15882,1.15848,1.15868,10000000.0
2008-03-13 02:23:00,1.15854,1.15854,1.15815,1.15833,10600000.0
2008-03-13 02:24:00,1.15816,1.15816,1.15787,1.15787,9600000.0
2008-03-13 02:25:00,1.15787,1.15819,1.15779,1.1579,10000000.0
2008-03-13 02:26:00,1.15824,1.15824,1.1579,1.1581,17400000.0
2008-03-13 02:27:00,1.15788,1.15788,1.1575,1.15751,12400000.0
2008-03-13 02:28:00,1.15777,1.15777,1.15749,1.15749,9200000.0
2008-03-13 02:29:00,1.15782,1.15786,1.15751,1.15762,18600000.0
2008-03-13 02:30:00,1.1595,1.15998,1.1595,1.15998,11200000.0
2008-03-13 02:31:00,1.16052,1.16088,1.16027,1.16088,7800000.0
2008-03-13 02:32:00,1.16127,1.16176,1.16127,1.16176,12000000.0
2008-03-13 02:33:00,1.1617,1.16191,1.1617,1.16191,3200000.0
2008-03-13 02:34:00,1.16151,1.16163,1.16143,1.16143,17000000.0
2008-03-13 02:35:00,1.16201,1.16216,1.16121,1.16121,15200000.0
2008-03-13 02:36:00,1.16107,1.16164,1.16101,1.16125,19800000.0
2008-03-13 02:37:00,1.16123,1.16152,1.16112,1.16146,15000000.0
2008-03-13 02:38:00,1.16196,1.16196,1.16149,1.16149,9600000.0
2008-03-13 02:39:00,1.16184,1.16184,1.16165,1.16165,13600000.0
2008-03-13 02:40:00,1.16152,1.16248,1.16152,1.16248,12600000.0
2008-03-13 02:41:00,1.16232,1.16232,1.16178,1.16178,15600000.0
2008-03-13 02:42:00,1.16196,1.16196,1.16159,1.16171,33800000.0
2008-03-13 02:43:00,1.16194,1.16202,1.16182,1.16202,6800000.0
2008-03-13 02:44:00,1.1615,1.16217,1.16137,1.16217,18200000.0
2008-03-13 02:45:00,1.16232,1.16261,1.16229,1.16229,9400000.0
2008-03-13 02:46:00,1.16234,1.16242,1.16207,1.16211,26000000.0
2008-03-13 02:47:00,1.16214,1.1622,1.16187,1.16187,17400000.0
2008-03-13 02:48:00,1.16199,1.16199,1.16138,1.16155,8800000.0
2008-03-13 02:49:00,1.16184,1.16209,1.16184,1.16209,4400000.0
2008-03-13 02:50:00,1.16249,1.16302,1.16246,1.16261,21600000.0
2008-03-13 02:51:00,1.16311,1.16314,1.16307,1.16311,21000000.0
2008-03-13 02:52:00,1.16304,1.1633,1.16241,1.16283,15200000.0
2008-03-13 02:53:00,1.1624,1.16306,1.1624,1.16271,6800000.0
2008-03-13 02:54:00,1.16269,1.16318,1.16263,1.16286,21000000.0
2008-03-13 02:55:00,1.1644,1.1646,1.1642,1.1642,23200000.0
2008-03-13 02:56:00,1.1634,1.16354,1.16327,1.16331,23200000.0
2008-03-13 02:57:00,1.16352,1.16379,1.16352,1.1636,7400000.0
2008-03-13 02:58:00,1.16397,1.16424,1.16375,1.16375,12400000.0
2008-03-13 02:59:00,1.16365,1.16365,1.16278,1.16327,20000000.0
2008-03-13 03:00:00,1.16298,1.16346,1.16283,1.16332,24600000.0
2008-03-13 03:01:00,1.16358,1.16358,1.16285,1.16343,8800000.0
2008-03-13 03:02:00,1.16328,1.16342,1.16324,1.16333,14800000.0
2008-03-13 03:03:00,1.16303,1.16303,1.16272,1.16302,11800000.0
2008-03-13 03:04:00,1.16252,1.16278,1.16236,1.16236,13800000.0
2008-03-13 03:05:00,1.1629,1.1629,1.16247,1.16264,17400000.0
2008-03-13 03:06:00,1.16275,1.16288,1.16238,1.16268,12000000.0
2008-03-13 03:07:00,1.16321,1.16326,1.16291,1.16326,8000000.0
2008-03-13 03:08:00,1.16291,1.16349,1.16291,1.16349,10800000.0
2008-03-13 03:09:00,1.16324,1.1635,1.1632,1.16336,8600000.0
2008-03-13 03:10:00,1.16356,1.16371,1.16317,1.16337,26600000.0
2008-03-13 03:11:00,1.16348,1.16364,1.16288,1.16315,14800000.0
2008-03-13 03:12:00,1.16305,1.16359,1.16305,1.16334,17800000.0
2008-03-13 03:13:00,1.16333,1.16376,1.16328,1.16376,21200000.0
2008-03-13 03:14:00,1.16368,1.16385,1.16318,1.16343,11000000.0
2008-03-13 03:15:00,1.16376,1.16409,1.16376,1.16385,8600000.0
2008-03-13 03:16:00,1.16358,1.16418,1.16358,1.16418,17600000.0
2008-03-13 03:17:00,1.16424,1.16424,1.16362,1.16411,15000000.0
2008-03-13 03:18:00,1.16413,1.16443,1.16383,1.16383,14200000.0
2008-03-13 03:19:00,1.16411,1.16411,1.16392,1.16404,9400000.0
2008-03-13 03:20:00,1.16376,1.16403,1.16364,1.1638,16200000.0
2008-03-13 03:21:00,1.1634,1.16384,1.16334,1.16362,14400000.0
2008-03-13 03:22:00,1.16366,1.16419,1.16354,1.16419,11800000.0
2008-03-13 03:23:00,1.16373,1.16404,1.16343,1.16366,16200000.0
2008-03-13 03:24:00,1.16355,1.16366,1.16343,1.16348,26000000.0
2008-03-13 03:25:00,1.16405,1.16412,1.16375,1.16375,10400000.0
2008-03-13 03:26:00,1.16395,1.16416,1.16395,1.16415,5600000.0
2008-03-13 03:27:00,1.16429,1.16492,1.16429,1.16442,13400000.0
2008-03-13 03:28:00,1.16428,1.16447,1.16425,1.16429,14800000.0
2008-03-13 03:29:00,1.16484,1.16484,1.16411,1.16426,7800000.0
2008-03-13 03:30:00,1.16391,1.16397,1.16362,1.16395,6200000.0
2008-03-13 03:31:00,1.16402,1.16424,1.1639,1.16424,15000000.0
2008-03-13 03:32:00,1.16444,1.16475,1.16444,1.16464,16000000.0
2008-03-13 03:33:00,1.16462,1.1647,1.16432,1.16449,6800000.0
2008-03-13 03:34:00,1.16455,1.16471,1.16429,1.16471,13800000.0
2008-03-13 03:35:00,1.16414,1.16473,1.1641,1.16415,14800000.0
2008-03-13 03:36:00,1.16427,1.16448,1.16417,1.1642,24400000.0
2008-03-13 03:37:00,1.16447,1.16472,1.16435,1.16461,9000000.0
2008-03-13 03:38:00,1.16476,1.16476,1.16409,1.16409,8800000.0
2008-03-13 03:39:00,1.16392,1.16423,1.16375,1.16411,9800000.0
2008-03-13 03:40:00,1.16399,1.16446,1.1638,1.16446,10800000.0
2008-03-13 03:41:00,1.16397,1.16429,1.16377,1.16377,11400000.0
2008-03-13 03:42:00,1.16366,1.16399,1.16363,1.1639,23000000.0
2008-03-13 03:43:00,1.16415,1.16426,1.164,1.16411,6800000.0
2008-03-13 03:44:00,1.16405,1.16471,1.16401,1.16422,7800000.0
2008-03-13 03:45:00,1.16414,1.16421,1.16358,1.16421,10800000.0
2008-03-13 03:46:00,1.16403,1.1644,1.16399,1.16399,13600000.0
2008-03-13 03:47:00,1.16415,1.16415,1.16356,1.16394,29700000.0
2008-03-13 03:48:00,1.16382,1.16389,1.16371,1.16388,10800000.0
2008-03-13 03:49:00,1.1645,1.1646,1.1645,1.1646,13800000.0
2008-03-13 03:50:00,1.16371,1.16415,1.16371,1.16415,13800000.0
2008-03-13 03:51:00,1.16407,1.16407,1.16385,1.16385,3200000.0
2008-03-13 03:52:00,1.16376,1.16397,1.16376,1.16389,4200000.0
2008-03-13 03:53:00,1.16396,1.16414,1.16374,1.16402,11000000.0
2008-03-13 03:54:00,1.1646,1.1648,1.1645,1.1648,7600000.0
2008-03-13 03:55:00,1.16385,1.16421,1.16385,1.16398,7600000.0
2008-03-13 03:56:00,1.1651,1.1655,1.1649,1.1649,14800000.0
2008-03-13 03:57:00,1.16411,1.16445,1.16406,1.16445,14800000.0
2008-03-13 03:58:00,1.1647,1.1655,1.1646,1.1655,13000000.0
2008-03-13 03:59:00,1.16414,1.16429,1.16406,1.16411,13000000.0
2008-03-13 04:00:00,1.16394,1.16416,1.16382,1.16382,4200000.0
2008-03-13 04:01:00,1.16386,1.16441,1.16386,1.16409,9600000.0
2008-03-13 04:02:00,1.16434,1.16438,1.16374,1.16374,6800000.0
2008-03-13 04:03:00,1.16443,1.16449,1.16406,1.16417,21200000.0
2008-03-13 04:04:00,1.1641,1.1641,1.1637,1.16389,14400000.0
2008-03-13 04:05:00,1.16381,1.16408,1.16381,1.16407,18400000.0
2008-03-13 04:06:00,1.1647,1.1647,1.1645,1.1645,8000000.0
2008-03-13 04:07:00,1.16389,1.16399,1.16386,1.16386,8000000.0
2008-03-13 04:08:00,1.16377,1.16398,1.16377,1.16385,13200000.0
2008-03-13 04:09:00,1.16362,1.16404,1.16351,1.16351,20400000.0
2008-03-13 04:10:00,1.16361,1.16413,1.16361,1.16368,17200000.0
2008-03-13 04:11:00,1.1641,1.1642,1.164,1.1642,17600000.0
2008-03-13 04:12:00,1.16355,1.16384,1.16353,1.1636,17600000.0
2008-03-13 04:13:00,1.16325,1.16363,1.16305,1.16363,10000000.0
2008-03-13 04:14:00,1.16364,1.16407,1.16352,1.16378,19800000.0
2008-03-13 04:15:00,1.16385,1.16389,1.16338,1.16359,12000000.0
2008-03-13 04:16:00,1.16382,1.16407,1.16366,1.16366,10600000.0
2008-03-13 04:17:00,1.16376,1.16376,1.16373,1.16373,4000000.0
2008-03-13 04:18:00,1.16371,1.16409,1.16345,1.16409,9800000.0
2008-03-13 04:19:00,1.16388,1.16388,1.16367,1.16386,11400000.0
2008-03-13 04:20:00,1.164,1.1642,1.1637,1.1642,20200000.0
2008-03-13 04:21:00,1.16413,1.16415,1.16387,1.16415,20200000.0
2008-03-13 04:22:00,1.16395,1.16401,1.16388,1.16401,11000000.0
2008-03-13 04:23:00,1.16396,1.16437,1.16396,1.16415,17400000.0
2008-03-13 04:24:00,1.16392,1.16446,1.1638,1.16392,17600000.0
2008-03-13 04:25:00,1.16415,1.16449,1.16402,1.16406,12400000.0
2008-03-13 04:26:00,1.16386,1.16422,1.16369,1.16408,17800000.0
2008-03-13 04:27:00,1.16422,1.16422,1.16402,1.16405,7400000.0
2008-03-13 04:28:00,1.16371,1.16388,1.16359,1.16371,11000000.0
2008-03-13 04:29:00,1.16346,1.16392,1.16346,1.1638,15800000.0
2008-03-13 04:30:00,1.16393,1.16429,1.16359,1.16371,10600000.0
2008-03-13 04:31:00,1.1641,1.1646,1.1637,1.1639,11600000.0
2008-03-13 04:32:00,1.16389,1.16415,1.16387,1.16387,11600000.0
2008-03-13 04:33:00,1.16425,1.16425,1.16391,1.16391,9800000.0
2008-03-13 04:34:00,1.16392,1.16426,1.1639,1.1639,18600000.0
2008-03-13 04:35:00,1.1636,1.16399,1.1636,1.16399,7400000.0
2008-03-13 04:36:00,1.16434,1.16434,1.16381,1.1641,23400000.0
2008-03-13 04:37:00,1.16434,1.16448,1.16392,1.16448,8400000.0
2008-03-13 04:38:00,1.16422,1.16449,1.16412,1.16421,24400000.0
2008-03-13 04:39:00,1.16437,1.16455,1.16437,1.16455,18800000.0
2008-03-13 04:40:00,1.16459,1.16478,1.16417,1.16446,29600000.0
2008-03-13 04:41:00,1.16441,1.16461,1.16422,1.16423,15200000.0
2008-03-13 04:42:00,1.16422,1.16457,1.16415,1.16433,9000000.0
2008-03-13 04:43:00,1.16423,1.16439,1.16393,1.16393,12200000.0
2008-03-13 04:44:00,1.16412,1.16439,1.16393,1.16434,19200000.0
2008-03-13 04:45:00,1.16426,1.16494,1.16415,1.16415,17200000.0
2008-03-13 04:46:00,1.16414,1.1644,1.16382,1.16382,14200000.0
2008-03-13 04:47:00,1.16415,1.16454,1.16387,1.16387,6800000.0
2008-03-13 04:48:00,1.1639,1.16457,1.1639,1.16412,18400000.0
2008-03-13 04:49:00,1.1638,1.1639,1.1634,1.1635,15200000.0
2008-03-13 04:50:00,1.1636,1.1639,1.1634,1.1636,15200000.0
2008-03-13 04:51:00,1.16386,1.16428,1.16386,1.1641,15200000.0
2008-03-13 04:52:00,1.1647,1.16475,1.1642,1.16475,7400000.0
2008-03-13 04:53:00,1.16454,1.16454,1.16407,1.16433,15200000.0
2008-03-13 04:54:00,1.16411,1.16448,1.16411,1.1642,16800000.0
2008-03-13 04:55:00,1.16437,1.16463,1.16437,1.16451,23800000.0
2008-03-13 04:56:00,1.16466,1.1648,1.16423,1.16423,8600000.0
2008-03-13 04:57:00,1.16451,1.16498,1.16419,1.16419,13200000.0
2008-03-13 04:58:00,1.1647,1.1648,1.1641,1.1643,17600000.0
2008-03-13 04:59:00,1.16435,1.16438,1.164,1.164,17600000.0
2008-03-13 05:00:00,1.16413,1.16435,1.16413,1.1643,16400000.0
2008-03-13 05:01:00,1.16432,1.16453,1.16413,1.16453,6800000.0
2008-03-13 05:02:00,1.1648,1.1648,1.1641,1.1641,10400000.0
2008-03-13 05:03:00,1.1644,1.16443,1.16408,1.16429,10400000.0
2008-03-13 05:04:00,1.16436,1.16436,1.16399,1.16404,14600000.0
2008-03-13 05:05:00,1.16395,1.16417,1.16388,1.16393,19000000.0
2008-03-13 05:06:00,1.1643,1.16456,1.1639,1.1639,14400000.0
2008-03-13 05:07:00,1.16393,1.16436,1.16389,1.16436,16400000.0
2008-03-13 05:08:00,1.16446,1.16451,1.16396,1.16396,8200000.0
2008-03-13 05:09:00,1.16401,1.16407,1.16365,1.16376,19200000.0
2008-03-13 05:10:00,1.16389,1.16389,1.16325,1.16365,19200000.0
2008-03-13 05:11:00,1.1652,1.1652,1.1651,1.1651,11800000.0
2008-03-13 05:12:00,1.16379,1.16396,1.16366,1.16396,11800000.0
2008-03-13 05:13:00,1.16392,1.16432,1.16367,1.16376,21600000.0
2008-03-13 05:14:00,1.16443,1.1645,1.16407,1.16425,21600000.0
2008-03-13 05:15:00,1.16415,1.16455,1.16415,1.16423,14200000.0
2008-03-13 05:16:00,1.16423,1.16429,1.16409,1.16416,12600000.0
2008-03-13 05:17:00,1.16402,1.16414,1.16388,1.16399,8200000.0
2008-03-13 05:18:00,1.16386,1.16397,1.16368,1.16368,8000000.0
2008-03-13 05:19:00,1.16344,1.16373,1.16344,1.16373,4000000.0
2008-03-13 05:20:00,1.16318,1.16376,1.16317,1.16367,11400000.0
2008-03-13 05:21:00,1.16364,1.16389,1.16364,1.16384,10400000.0
2008-03-13 05:22:00,1.16365,1.16365,1.16287,1.16321,10400000.0
2008-03-13 05:23:00,1.16322,1.16371,1.16293,1.16313,18600000.0
2008-03-13 05:24:00,1.16301,1.16322,1.16288,1.16288,8400000.0
2008-03-13 05:25:00,1.16295,1.16295,1.16261,1.16289,9200000.0
2008-03-13 05:26:00,1.16258,1.16271,1.16258,1.16267,20600000.0
2008-03-13 05:27:00,1.16267,1.16289,1.1626,1.16286,21400000.0
2008-03-13 05:28:00,1.16302,1.16326,1.16274,1.16279,6800000.0
2008-03-13 05:29:00,1.16314,1.16326,1.16262,1.16283,10200000.0
2008-03-13 05:30:00,1.16273,1.1632,1.16273,1.16306,10600000.0
2008-03-13 05:31:00,1.1635,1.16379,1.16337,1.16346,26000000.0
2008-03-13 05:32:00,1.16336,1.16359,1.16336,1.16359,7400000.0
2008-03-13 05:33:00,1.16342,1.16362,1.16332,1.16362,10400000.0
2008-03-13 05:34:00,1.16315,1.16315,1.1624,1.16293,20000000.0
2008-03-13 05:35:00,1.16293,1.16331,1.16293,1.16305,10000000.0
2008-03-13 05:36:00,1.16281,1.16289,1.1624,1.16286,13000000.0
2008-03-13 05:37:00,1.1628,1.16343,1.1628,1.16332,11800000.0
2008-03-13 05:38:00,1.16252,1.16279,1.1622,1.16279,10200000.0
2008-03-13 05:39:00,1.16282,1.16293,1.16256,1.16256,21600000.0
2008-03-13 05:40:00,1.16259,1.16292,1.16223,1.16287,9600000.0
2008-03-13 05:41:00,1.16332,1.16336,1.16268,1.16268,18200000.0
2008-03-13 05:42:00,1.16285,1.16341,1.16285,1.1632,14000000.0
2008-03-13 05:43:00,1.16313,1.16358,1.16294,1.1631,6200000.0
2008-03-13 05:44:00,1.1626,1.16321,1.1626,1.16321,17000000.0
2008-03-13 05:45:00,1.16315,1.16327,1.16249,1.16295,21800000.0
2008-03-13 05:46:00,1.16318,1.16342,1.16283,1.16283,13400000.0
2008-03-13 05:47:00,1.16305,1.16322,1.16299,1.16322,16000000.0
2008-03-13 05:48:00,1.16334,1.16358,1.16334,1.16345,30200000.0
2008-03-13 05:49:00,1.16411,1.16411,1.16345,1.1635,12400000.0
2008-03-13 05:50:00,1.16344,1.1637,1.16327,1.16327,19200000.0
2008-03-13 05:51:00,1.16308,1.16342,1.16293,1.16314,24400000.0
2008-03-13 05:52:00,1.16358,1.16372,1.16332,1.16339,26800000.0
2008-03-13 05:53:00,1.16353,1.16401,1.16338,1.16354,8800000.0
2008-03-13 05:54:00,1.16369,1.16402,1.16339,1.16364,7400000.0
2008-03-13 05:55:00,1.16394,1.16411,1.16373,1.16375,12600000.0
2008-03-13 05:56:00,1.16368,1.16388,1.16341,1.16344,18200000.0
2008-03-13 05:57:00,1.16341,1.16399,1.16341,1.16399,10600000.0
2008-03-13 05:58:00,1.16429,1.16462,1.16411,1.16432,12400000.0
2008-03-13 05:59:00,1.16446,1.1646,1.16428,1.16428,22800000.0
2008-03-13 06:00:00,1.16455,1.16462,1.16378,1.16419,18600000.0
2008-03-13 06:01:00,1.16429,1.16429,1.16362,1.16394,14600000.0
2008-03-13 06:02:00,1.16375,1.16385,1.16347,1.16385,26400000.0
2008-03-13 06:03:00,1.16356,1.16392,1.16348,1.16362,12600000.0
2008-03-13 06:04:00,1.16435,1.16516,1.16423,1.16516,21800000.0
2008-03-13 06:05:00,1.16416,1.16429,1.1635,1.16397,19400000.0
2008-03-13 06:06:00,1.16413,1.16468,1.16413,1.16437,11200000.0
2008-03-13 06:07:00,1.16434,1.16434,1.164,1.16412,29800000.0
2008-03-13 06:08:00,1.16393,1.16399,1.16344,1.16344,9000000.0
2008-03-13 06:09:00,1.16402,1.16466,1.16402,1.16466,18600000.0
2008-03-13 06:10:00,1.1649,1.16492,1.16445,1.1645,27200000.0
2008-03-13 06:11:00,1.16469,1.16516,1.16469,1.16482,12800000.0
2008-03-13 06:12:00,1.16477,1.16544,1.16477,1.16479,16000000.0
2008-03-13 06:13:00,1.16492,1.16492,1.16448,1.16455,14000000.0
2008-03-13 06:14:00,1.16424,1.16507,1.16393,1.16445,11200000.0
2008-03-13 06:15:00,1.16444,1.16495,1.16444,1.16486,13600000.0
2008-03-13 06:16:00,1.16414,1.16414,1.1636,1.1636,9200000.0
2008-03-13 06:17:00,1.16404,1.16404,1.16379,1.16379,18200000.0
2008-03-13 06:18:00,1.16392,1.16437,1.16392,1.16396,25400000.0
2008-03-13 06:19:00,1.16412,1.16449,1.16401,1.16401,9600000.0
2008-03-13 06:20:00,1.16414,1.16436,1.1636,1.16436,12800000.0
2008-03-13 06:21:00,1.16411,1.16414,1.16372,1.1638,17400000.0
2008-03-13 06:22:00,1.16363,1.16363,1.1634,1.16361,22000000.0
2008-03-13 06:23:00,1.16353,1.16363,1.16316,1.16316,26000000.0
2008-03-13 06:24:00,1.16334,1.16361,1.16302,1.16361,14800000.0
2008-03-13 06:25:00,1.16322,1.1637,1.16316,1.16344,12400000.0
2008-03-13 06:26:00,1.1651,1.1653,1.1648,1.1648,8400000.0
2008-03-13 06:27:00,1.1634,1.1634,1.16314,1.16334,8400000.0
2008-03-13 06:28:00,1.16386,1.16386,1.16334,1.16334,6400000.0
2008-03-13 06:29:00,1.16359,1.16375,1.16322,1.16323,27600000.0
2008-03-13 06:30:00,1.16322,1.16373,1.16322,1.16328,21200000.0
2008-03-13 06:31:00,1.16342,1.16395,1.16342,1.16351,15400000.0
2008-03-13 06:32:00,1.16344,1.16425,1.16344,1.16425,10200000.0
2008-03-13 06:33:00,1.16381,1.16381,1.16302,1.16335,15800000.0
2008-03-13 06:34:00,1.16325,1.16338,1.16314,1.16338,16200000.0
2008-03-13 06:35:00,1.16357,1.16357,1.16301,1.16344,17200000.0
2008-03-13 06:36:00,1.16384,1.16384,1.16329,1.16347,22200000.0
2008-03-13 06:37:00,1.1631,1.16336,1.1629,1.16309,18000000.0
2008-03-13 06:38:00,1.16315,1.16343,1.16293,1.16313,9600000.0
2008-03-13 06:39:00,1.1628,1.16304,1.16268,1.16304,16200000.0
2008-03-13 06:40:00,1.1635,1.16384,1.1635,1.16384,13800000.0
2008-03-13 06:41:00,1.16321,1.16321,1.16282,1.16307,13000000.0
2008-03-13 06:42:00,1.16298,1.16298,1.1622,1.16283,13000000.0
2008-03-13 06:43:00,1.16333,1.16369,1.16333,1.16355,11600000.0
2008-03-13 06:44:00,1.1633,1.16337,1.16291,1.16337,26200000.0
2008-03-13 06:45:00,1.16354,1.16395,1.16332,1.16377,21600000.0
2008-03-13 06:46:00,1.16319,1.16368,1.16318,1.1634,20800000.0
2008-03-13 06:47:00,1.16351,1.16393,1.16349,1.1637,16600000.0
2008-03-13 06:48:00,1.16396,1.16443,1.16374,1.16443,12600000.0
2008-03-13 06:49:00,1.1639,1.16418,1.16362,1.16409,18000000.0
2008-03-13 06:50:00,1.16406,1.16427,1.16383,1.16399,28400000.0
2008-03-13 06:51:00,1.16398,1.16414,1.16394,1.16404,17600000.0
2008-03-13 06:52:00,1.16374,1.16423,1.16374,1.16404,10400000.0
2008-03-13 06:53:00,1.16411,1.16422,1.16382,1.16382,25800000.0
2008-03-13 06:54:00,1.16421,1.16436,1.16407,1.16427,16600000.0
2008-03-13 06:55:00,1.16429,1.16442,1.16429,1.16442,19800000.0
2008-03-13 06:56:00,1.16437,1.16446,1.16429,1.16429,12600000.0
2008-03-13 06:57:00,1.16419,1.16419,1.16372,1.16388,10400000.0
2008-03-13 06:58:00,1.16375,1.16375,1.16334,1.16348,6800000.0
2008-03-13 06:59:00,1.16345,1.16374,1.16314,1.16331,14600000.0
2008-03-13 07:00:00,1.16316,1.16357,1.16305,1.16342,23600000.0
2008-03-13 07:01:00,1.16328,1.16377,1.16328,1.16363,12000000.0
2008-03-13 07:02:00,1.1631,1.16349,1.1629,1.1629,17600000.0
2008-03-13 07:03:00,1.16235,1.16254,1.16206,1.16206,18400000.0
2008-03-13 07:04:00,1.16233,1.16282,1.16233,1.16282,9800000.0
2008-03-13 07:05:00,1.16271,1.16298,1.16241,1.16298,10800000.0
2008-03-13 07:06:00,1.16317,1.16317,1.16241,1.16259,17400000.0
2008-03-13 07:07:00,1.16286,1.16356,1.16286,1.1633,24200000.0
2008-03-13 07:08:00,1.16351,1.164,1.16351,1.16389,19200000.0
2008-03-13 07:09:00,1.164,1.164,1.16361,1.16374,15200000.0
2008-03-13 07:10:00,1.16407,1.16459,1.16407,1.16459,21800000.0
2008-03-13 07:11:00,1.16445,1.16445,1.16418,1.16439,12200000.0
2008-03-13 07:12:00,1.16452,1.16487,1.16437,1.16468,13400000.0
2008-03-13 07:13:00,1.16412,1.16412,1.16371,1.16389,16400000.0
2008-03-13 07:14:00,1.16389,1.16394,1.16355,1.16364,13600000.0
2008-03-13 07:15:00,1.16445,1.16445,1.16418,1.1643,27200000.0
2008-03-13 07:16:00,1.16408,1.16468,1.16396,1.16396,10000000.0
2008-03-13 07:17:00,1.16359,1.16423,1.16359,1.16395,35800000.0
2008-03-13 07:18:00,1.164,1.16401,1.1638,1.16384,9200000.0
2008-03-13 07:19:00,1.1641,1.16436,1.1641,1.1643,6400000.0
2008-03-13 07:20:00,1.16425,1.16425,1.16371,1.16393,15800000.0
2008-03-13 07:21:00,1.16389,1.16442,1.16389,1.16442,6800000.0
2008-03-13 07:22:00,1.16469,1.16488,1.16458,1.16485,13600000.0
2008-03-13 07:23:00,1.16501,1.16501,1.16452,1.16461,31200000.0
2008-03-13 07:24:00,1.16477,1.16498,1.16463,1.16473,22800000.0
2008-03-13 07:25:00,1.16525,1.16525,1.16466,1.16485,17800000.0
2008-03-13 07:26:00,1.16496,1.16501,1.16463,1.16479,15600000.0
2008-03-13 07:27:00,1.16469,1.16517,1.16465,1.16517,9200000.0
2008-03-13 07:28:00,1.16491,1.16521,1.16477,1.16511,19400000.0
2008-03-13 07:29:00,1.16497,1.16536,1.1647,1.1647,10800000.0
2008-03-13 07:30:00,1.16541,1.16549,1.1649,1.16549,18600000.0
2008-03-13 07:31:00,1.16497,1.16503,1.16453,1.16503,25000000.0
2008-03-13 07:32:00,1.16515,1.16541,1.16515,1.16541,2600000.0
2008-03-13 07:33:00,1.16548,1.16592,1.16548,1.16564,17400000.0
2008-03-13 07:34:00,1.16518,1.1658,1.16518,1.1658,11400000.0
2008-03-13 07:35:00,1.16533,1.16548,1.16481,1.16522,22400000.0
2008-03-13 07:36:00,1.16474,1.16478,1.16391,1.16414,24400000.0
2008-03-13 07:37:00,1.16481,1.16485,1.16459,1.16463,13800000.0
2008-03-13 07:38:00,1.16461,1.16489,1.16453,1.16453,14600000.0
2008-03-13 07:39:00,1.16441,1.16475,1.16432,1.16475,11200000.0
2008-03-13 07:40:00,1.16452,1.16452,1.16413,1.16428,10800000.0
2008-03-13 07:41:00,1.16446,1.16468,1.16415,1.16468,16400000.0
2008-03-13 07:42:00,1.16454,1.16477,1.16424,1.16438,20000000.0
2008-03-13 07:43:00,1.16435,1.16435,1.16401,1.16401,11800000.0
2008-03-13 07:44:00,1.16415,1.16428,1.16363,1.16391,10600000.0
2008-03-13 07:45:00,1.16386,1.16443,1.16383,1.16443,12200000.0
2008-03-13 07:46:00,1.16422,1.16449,1.16422,1.16426,13200000.0
2008-03-13 07:47:00,1.16405,1.16429,1.16396,1.16396,16000000.0
2008-03-13 07:49:00,1.16387,1.16404,1.16365,1.16372,20800000.0
2008-03-13 07:50:00,1.16375,1.16405,1.16351,1.16369,26400000.0
2008-03-13 07:51:00,1.16408,1.1643,1.16406,1.16406,17600000.0
2008-03-13 07:52:00,1.16405,1.16431,1.16379,1.16431,23200000.0
2008-03-13 07:53:00,1.16401,1.16419,1.16383,1.16404,21200000.0
2008-03-13 07:54:00,1.1627,1.1633,1.1622,1.1633,16200000.0
2008-03-13 07:55:00,1.16387,1.16423,1.16381,1.16389,16200000.0
2008-03-13 07:56:00,1.16402,1.16422,1.16381,1.16385,26200000.0
2008-03-13 07:57:00,1.16368,1.16395,1.16347,1.16358,23400000.0
2008-03-13 07:58:00,1.16379,1.16425,1.16379,1.16385,10000000.0
2008-03-13 07:59:00,1.1624,1.1625,1.1623,1.1623,16800000.0
2008-03-13 08:00:00,1.16388,1.1645,1.16388,1.16409,16800000.0
2008-03-13 08:01:00,1.16464,1.16466,1.16424,1.16424,22600000.0
2008-03-13 08:02:00,1.16444,1.16465,1.16423,1.16438,11600000.0
2008-03-13 08:03:00,1.16445,1.16505,1.16445,1.16448,20200000.0
2008-03-13 08:04:00,1.16506,1.16506,1.16433,1.16459,15800000.0
2008-03-13 08:05:00,1.16426,1.16501,1.16423,1.16501,14800000.0
2008-03-13 08:06:00,1.16476,1.16524,1.16463,1.16524,14900000.0
2008-03-13 08:07:00,1.16461,1.16476,1.16428,1.16456,7400000.0
2008-03-13 08:08:00,1.1648,1.1648,1.16399,1.16443,11400000.0
2008-03-13 08:09:00,1.16426,1.16426,1.1636,1.1636,14600000.0
2008-03-13 08:10:00,1.16401,1.16432,1.16357,1.16397,21400000.0
2008-03-13 08:11:00,1.16407,1.16429,1.16399,1.16429,18000000.0
2008-03-13 08:12:00,1.16419,1.16425,1.16358,1.16358,11200000.0
2008-03-13 08:13:00,1.16342,1.16367,1.16326,1.16334,9000000.0
2008-03-13 08:14:00,1.16349,1.16384,1.16331,1.16384,10000000.0
2008-03-13 08:15:00,1.16393,1.164,1.16357,1.16384,12400000.0
2008-03-13 08:16:00,1.16321,1.16368,1.16321,1.16322,14000000.0
2008-03-13 08:17:00,1.16355,1.16386,1.16355,1.16361,10800000.0
2008-03-13 08:18:00,1.16365,1.16417,1.16361,1.16417,7600000.0
2008-03-13 08:19:00,1.16429,1.16473,1.16429,1.16473,5800000.0
2008-03-13 08:20:00,1.16408,1.16475,1.16408,1.16475,24000000.0
2008-03-13 08:21:00,1.16467,1.16467,1.1641,1.16426,26000000.0
2008-03-13 08:22:00,1.16427,1.16458,1.16379,1.16379,8800000.0
2008-03-13 08:23:00,1.16399,1.16399,1.16365,1.16365,16000000.0
2008-03-13 08:24:00,1.16406,1.16465,1.16382,1.16423,15400000.0
2008-03-13 08:25:00,1.16389,1.16407,1.16375,1.16375,16800000.0
2008-03-13 08:26:00,1.16369,1.16409,1.16347,1.16408,16400000.0
2008-03-13 08:27:00,1.1635,1.16411,1.1635,1.16388,3000000.0
2008-03-13 08:28:00,1.16399,1.16412,1.16346,1.16361,23200000.0
2008-03-13 08:29:00,1.16334,1.16363,1.16334,1.16363,13800000.0
2008-03-13 08:30:00,1.16356,1.16386,1.16341,1.16356,22000000.0
2008-03-13 08:31:00,1.16324,1.16341,1.16314,1.16316,16000000.0
2008-03-13 08:32:00,1.16367,1.16367,1.16325,1.16353,16200000.0
2008-03-13 08:33:00,1.16338,1.16358,1.16327,1.16358,10000000.0
2008-03-13 08:34:00,1.16405,1.16405,1.16374,1.16385,22600000.0
2008-03-13 08:35:00,1.1635,1.1636,1.16345,1.1635,16400000.0
2008-03-13 08:36:00,1.16376,1.16382,1.16331,1.16381,13800000.0
2008-03-13 08:37:00,1.16359,1.16359,1.16291,1.16291,18200000.0
2008-03-13 08:38:00,1.16266,1.16269,1.16224,1.16269,12200000.0
2008-03-13 08:39:00,1.16272,1.16331,1.16268,1.16268,22200000.0
2008-03-13 08:40:00,1.16268,1.16268,1.16223,1.16223,2600000.0
2008-03-13 08:41:00,1.1624,1.16291,1.16215,1.16267,12400000.0
2008-03-13 08:42:00,1.1629,1.16304,1.16253,1.16253,9400000.0
2008-03-13 08:43:00,1.16296,1.1632,1.16263,1.1631,26400000.0
2008-03-13 08:44:00,1.16295,1.16314,1.16271,1.16306,12200000.0
2008-03-13 08:45:00,1.16283,1.16323,1.16283,1.16311,11600000.0
2008-03-13 08:46:00,1.16314,1.16317,1.16254,1.16298,10600000.0
2008-03-13 08:47:00,1.16274,1.16306,1.16271,1.16274,11000000.0
2008-03-13 08:48:00,1.1611,1.1612,1.1609,1.1611,14000000.0
2008-03-13 08:49:00,1.16264,1.16264,1.16214,1.16229,14000000.0
2008-03-13 08:50:00,1.16205,1.16242,1.16203,1.16242,9000000.0
2008-03-13 08:51:00,1.1609,1.161,1.1608,1.161,11800000.0
2008-03-13 08:52:00,1.16236,1.16246,1.16211,1.16246,11800000.0
2008-03-13 08:53:00,1.16217,1.16263,1.16217,1.16231,22400000.0
2008-03-13 08:54:00,1.16172,1.16229,1.1616,1.162,8800000.0
2008-03-13 08:55:00,1.16198,1.16233,1.16195,1.16202,8200000.0
2008-03-13 08:56:00,1.16203,1.16227,1.16173,1.16175,24200000.0
2008-03-13 08:57:00,1.16192,1.16208,1.16173,1.16173,15200000.0
2008-03-13 08:58:00,1.16139,1.16219,1.16139,1.16185,13400000.0
2008-03-13 08:59:00,1.16193,1.16218,1.16191,1.16218,9000000.0
2008-03-13 09:00:00,1.16196,1.1625,1.16185,1.1625,112000000.0
2008-03-13 09:01:00,1.16265,1.16265,1.16179,1.16179,17400000.0
2008-03-13 09:02:00,1.16213,1.16213,1.16165,1.162,11800000.0
2008-03-13 09:03:00,1.16204,1.16204,1.16141,1.16168,33800000.0
2008-03-13 09:04:00,1.16234,1.16234,1.16154,1.16187,18600000.0
2008-03-13 09:05:00,1.16204,1.16241,1.16204,1.16231,21600000.0
2008-03-13 09:06:00,1.16195,1.16204,1.16154,1.16154,17200000.0
2008-03-13 09:07:00,1.16134,1.16193,1.16134,1.16193,3600000.0
2008-03-13 09:08:00,1.16219,1.16283,1.16219,1.16258,11600000.0
2008-03-13 09:09:00,1.16228,1.16228,1.16174,1.1622,16200000.0
2008-03-13 09:10:00,1.16251,1.16279,1.16236,1.16244,23200000.0
2008-03-13 09:11:00,1.16232,1.16261,1.1622,1.1622,14800000.0
2008-03-13 09:12:00,1.16257,1.16263,1.16253,1.16263,9200000.0
2008-03-13 09:13:00,1.16289,1.16309,1.16229,1.16236,9600000.0
2008-03-13 09:14:00,1.16216,1.16221,1.16204,1.16208,8200000.0
2008-03-13 09:15:00,1.16213,1.16213,1.16188,1.16212,12600000.0
2008-03-13 09:16:00,1.16224,1.16267,1.16219,1.16267,27000000.0
2008-03-13 09:17:00,1.16245,1.16258,1.16214,1.16214,14200000.0
2008-03-13 09:18:00,1.16267,1.16329,1.16241,1.16275,25000000.0
2008-03-13 09:19:00,1.16273,1.16273,1.16226,1.16226,7600000.0
2008-03-13 09:20:00,1.16243,1.16243,1.16204,1.16216,14800000.0
2008-03-13 09:21:00,1.16223,1.16223,1.16201,1.16223,13000000.0
2008-03-13 09:22:00,1.16203,1.16296,1.16193,1.16296,12200000.0
2008-03-13 09:23:00,1.16176,1.16176,1.1612,1.16153,6800000.0
2008-03-13 09:24:00,1.16156,1.16156,1.16112,1.16136,23400000.0
2008-03-13 09:25:00,1.16073,1.16136,1.16073,1.16131,18000000.0
2008-03-13 09:26:00,1.16094,1.16134,1.16092,1.16126,19000000.0
2008-03-13 09:27:00,1.16112,1.16203,1.16112,1.16203,14200000.0
2008-03-13 09:28:00,1.16223,1.16223,1.1617,1.16197,10600000.0
2008-03-13 09:29:00,1.16213,1.16236,1.16161,1.16167,8400000.0
2008-03-13 09:30:00,1.16137,1.16137,1.16125,1.16126,13400000.0
2008-03-13 09:31:00,1.16169,1.16169,1.16141,1.16142,13800000.0
2008-03-13 09:32:00,1.16129,1.16142,1.16106,1.16116,18000000.0
2008-03-13 09:33:00,1.16091,1.16094,1.16079,1.16094,15200000.0
2008-03-13 09:34:00,1.16084,1.16119,1.16055,1.16119,21800000.0
2008-03-13 09:35:00,1.16103,1.16166,1.16103,1.16166,17000000.0
2008-03-13 09:36:00,1.16204,1.16258,1.16141,1.16206,92600000.0
2008-03-13 09:37:00,1.16178,1.1621,1.16176,1.16177,13400000.0
2008-03-13 09:38:00,1.16192,1.1622,1.16166,1.16166,8800000.0
2008-03-13 09:39:00,1.16194,1.16194,1.16147,1.16153,18000000.0
2008-03-13 09:40:00,1.16176,1.16205,1.16168,1.16205,18600000.0
2008-03-13 09:41:00,1.1617,1.1617,1.16093,1.16093,11400000.0
2008-03-13 09:42:00,1.1613,1.16145,1.16109,1.16142,10600000.0
2008-03-13 09:43:00,1.16096,1.16115,1.16096,1.16111,10200000.0
2008-03-13 09:44:00,1.16114,1.16132,1.16114,1.16121,23400000.0
2008-03-13 09:45:00,1.16122,1.16122,1.16085,1.16106,12800000.0
2008-03-13 09:46:00,1.16075,1.16126,1.1607,1.1607,19600000.0
2008-03-13 09:47:00,1.16061,1.1607,1.16044,1.16049,15200000.0
2008-03-13 09:48:00,1.16067,1.16086,1.1606,1.16071,9400000.0
2008-03-13 09:49:00,1.16063,1.1608,1.1601,1.1601,30600000.0
2008-03-13 09:50:00,1.16088,1.16088,1.16057,1.16079,14600000.0
2008-03-13 09:51:00,1.16084,1.16106,1.16057,1.16057,8400000.0
2008-03-13 09:52:00,1.16114,1.16114,1.16074,1.16093,9400000.0
2008-03-13 09:53:00,1.16078,1.16106,1.16067,1.16094,17200000.0
2008-03-13 09:54:00,1.16054,1.16071,1.16042,1.16061,18800000.0
2008-03-13 09:55:00,1.16117,1.16117,1.16061,1.16104,11600000.0
2008-03-13 09:56:00,1.16095,1.16121,1.16065,1.16121,17800000.0
2008-03-13 09:57:00,1.1608,1.16097,1.16061,1.16061,16800000.0
2008-03-13 09:58:00,1.16084,1.16101,1.16062,1.16091,11400000.0
2008-03-13 09:59:00,1.16083,1.1612,1.16083,1.1612,20400000.0
2008-03-13 10:00:00,1.16084,1.16117,1.16069,1.16094,14400000.0
2008-03-13 10:01:00,1.16124,1.16148,1.16117,1.1612,16400000.0
2008-03-13 10:02:00,1.16152,1.16152,1.16086,1.16093,16800000.0
2008-03-13 10:03:00,1.16042,1.16145,1.16042,1.16104,17400000.0
2008-03-13 10:04:00,1.16117,1.16165,1.16117,1.16133,17000000.0
2008-03-13 10:05:00,1.16125,1.16133,1.16101,1.16104,55400000.0
2008-03-13 10:06:00,1.16098,1.16129,1.16064,1.16064,11400000.0
2008-03-13 10:07:00,1.16078,1.16123,1.1606,1.16088,41600000.0
2008-03-13 10:08:00,1.16068,1.16068,1.16003,1.1602,15800000.0
2008-03-13 10:09:00,1.16027,1.16029,1.16007,1.16015,13400000.0
2008-03-13 10:10:00,1.16055,1.16066,1.16045,1.16045,16000000.0
2008-03-13 10:11:00,1.16089,1.16151,1.16089,1.1611,3600000.0
2008-03-13 10:12:00,1.16091,1.16109,1.16069,1.16076,69000000.0
2008-03-13 10:13:00,1.16084,1.16084,1.16033,1.16069,9800000.0
2008-03-13 10:14:00,1.16063,1.16124,1.16063,1.16124,10000000.0
2008-03-13 10:15:00,1.1614,1.16151,1.161,1.16129,16200000.0
2008-03-13 10:16:00,1.1616,1.1616,1.1612,1.16156,13600000.0
2008-03-13 10:17:00,1.16121,1.16149,1.1612,1.16123,13400000.0
2008-03-13 10:18:00,1.16156,1.16156,1.16078,1.16118,15600000.0
2008-03-13 10:19:00,1.1618,1.1622,1.1612,1.1615,16600000.0
2008-03-13 10:20:00,1.16128,1.16173,1.16128,1.16146,16600000.0
2008-03-13 10:21:00,1.16124,1.16131,1.16078,1.16131,13600000.0
2008-03-13 10:22:00,1.16131,1.1618,1.16131,1.1618,22800000.0
2008-03-13 10:23:00,1.16136,1.1617,1.16104,1.16104,52400000.0
2008-03-13 10:24:00,1.16141,1.16199,1.16137,1.16164,15400000.0
2008-03-13 10:25:00,1.16147,1.16196,1.16147,1.16156,20200000.0
2008-03-13 10:26:00,1.16147,1.16166,1.161,1.1616,20800000.0
2008-03-13 10:27:00,1.16144,1.16149,1.16134,1.16149,11400000.0
2008-03-13 10:28:00,1.16156,1.16156,1.16071,1.16121,26200000.0
2008-03-13 10:29:00,1.16133,1.16145,1.16121,1.16121,12400000.0
2008-03-13 10:30:00,1.1616,1.1616,1.1611,1.1613,18000000.0
2008-03-13 10:31:00,1.16131,1.16186,1.16129,1.16186,18000000.0
2008-03-13 10:32:00,1.16128,1.1619,1.16127,1.1619,13800000.0
2008-03-13 10:33:00,1.16196,1.16211,1.16181,1.16211,6200000.0
2008-03-13 10:34:00,1.16171,1.1626,1.16169,1.16184,124200000.0
2008-03-13 10:35:00,1.16223,1.16223,1.16144,1.16146,8400000.0
2008-03-13 10:36:00,1.16206,1.16206,1.16104,1.16104,18200000.0
2008-03-13 10:37:00,1.16082,1.16113,1.16062,1.16064,8800000.0
2008-03-13 10:38:00,1.16095,1.16095,1.16043,1.16043,13600000.0
2008-03-13 10:39:00,1.16036,1.16075,1.16036,1.16044,12000000.0
2008-03-13 10:40:00,1.16014,1.16027,1.16013,1.16013,20400000.0
2008-03-13 10:41:00,1.16086,1.16109,1.16039,1.16109,15800000.0
2008-03-13 10:42:00,1.16078,1.16108,1.1604,1.16054,22400000.0
2008-03-13 10:43:00,1.16004,1.16022,1.16,1.16018,13000000.0
2008-03-13 10:44:00,1.16026,1.16039,1.16023,1.16023,10600000.0
2008-03-13 10:45:00,1.16105,1.16132,1.16076,1.16078,11200000.0
2008-03-13 10:46:00,1.16083,1.16103,1.16061,1.16065,41400000.0
2008-03-13 10:47:00,1.16033,1.16033,1.15994,1.16014,14000000.0
2008-03-13 10:48:00,1.16015,1.16063,1.16015,1.16058,9400000.0
2008-03-13 10:49:00,1.16058,1.16071,1.16041,1.16067,16000000.0
2008-03-13 10:50:00,1.16102,1.16106,1.16072,1.16084,11600000.0
2008-03-13 10:51:00,1.16067,1.16079,1.16046,1.16046,14800000.0
2008-03-13 10:52:00,1.16042,1.1607,1.15989,1.15998,117000000.0
2008-03-13 10:53:00,1.16027,1.16045,1.16027,1.16036,16000000.0
2008-03-13 10:54:00,1.16064,1.16064,1.16017,1.16031,13200000.0
2008-03-13 10:55:00,1.16042,1.1606,1.16042,1.1606,9000000.0
2008-03-13 10:56:00,1.16077,1.16093,1.16008,1.16073,15400000.0
2008-03-13 10:57:00,1.16065,1.16091,1.16044,1.16044,21800000.0
2008-03-13 10:58:00,1.16014,1.16014,1.15942,1.15988,12200000.0
2008-03-13 10:59:00,1.15987,1.16022,1.15981,1.15981,19400000.0
2008-03-13 11:00:00,1.15966,1.16008,1.15966,1.1598,9000000.0
2008-03-13 11:01:00,1.15983,1.16003,1.15979,1.15996,89600000.0
2008-03-13 11:02:00,1.16007,1.16049,1.15997,1.16016,83800000.0
2008-03-13 11:03:00,1.16035,1.16035,1.16003,1.16003,8800000.0
2008-03-13 11:04:00,1.16036,1.16036,1.16003,1.16015,13800000.0
2008-03-13 11:05:00,1.16017,1.16047,1.16003,1.16003,18400000.0
2008-03-13 11:06:00,1.16031,1.16068,1.16003,1.16003,10000000.0
2008-03-13 11:07:00,1.16005,1.16051,1.16003,1.16038,17600000.0
2008-03-13 11:08:00,1.16016,1.16036,1.15971,1.15971,15000000.0
2008-03-13 11:09:00,1.15979,1.16057,1.15979,1.16052,14600000.0
2008-03-13 11:10:00,1.16079,1.16083,1.1602,1.16049,16200000.0
2008-03-13 11:11:00,1.16086,1.1612,1.16086,1.16109,19400000.0
2008-03-13 11:12:00,1.16137,1.16166,1.16116,1.16155,11600000.0
2008-03-13 11:13:00,1.16133,1.16163,1.16082,1.16088,13000000.0
2008-03-13 11:14:00,1.16093,1.16115,1.16073,1.16091,16600000.0
2008-03-13 11:15:00,1.16077,1.1611,1.16056,1.1611,11600000.0
2008-03-13 11:16:00,1.16105,1.16134,1.16069,1.16108,8000000.0
2008-03-13 11:17:00,1.1607,1.16071,1.16028,1.16067,66000000.0
2008-03-13 11:18:00,1.1607,1.16166,1.16059,1.16137,17400000.0
2008-03-13 11:19:00,1.16161,1.16162,1.16082,1.16093,11600000.0
2008-03-13 11:20:00,1.16091,1.16119,1.16091,1.16094,20400000.0
2008-03-13 11:21:00,1.16093,1.16152,1.16093,1.16152,23200000.0
2008-03-13 11:22:00,1.16143,1.16143,1.16059,1.16116,19600000.0
2008-03-13 11:23:00,1.1611,1.16174,1.1611,1.16174,94200000.0
2008-03-13 11:24:00,1.16196,1.16196,1.16126,1.16137,26500000.0
2008-03-13 11:25:00,1.16167,1.16184,1.16138,1.16138,14000000.0
2008-03-13 11:26:00,1.16134,1.16168,1.16109,1.16128,12200000.0
2008-03-13 11:27:00,1.16167,1.16179,1.16159,1.1616,11800000.0
2008-03-13 11:28:00,1.16113,1.16113,1.16052,1.16052,21400000.0
2008-03-13 11:29:00,1.16039,1.16142,1.16039,1.16108,15400000.0
2008-03-13 11:30:00,1.16107,1.16109,1.16075,1.16075,6200000.0
2008-03-13 11:31:00,1.16105,1.16131,1.16081,1.16131,12800000.0
2008-03-13 11:32:00,1.16106,1.16141,1.16092,1.161,12400000.0
2008-03-13 11:33:00,1.16078,1.16151,1.16078,1.16149,29600000.0
2008-03-13 11:34:00,1.1611,1.16148,1.1611,1.16114,19200000.0
2008-03-13 11:35:00,1.16131,1.16167,1.16126,1.16126,13200000.0
2008-03-13 11:36:00,1.16162,1.16162,1.16097,1.16114,14200000.0
2008-03-13 11:37:00,1.16105,1.1618,1.16105,1.16135,13800000.0
2008-03-13 11:38:00,1.16149,1.16172,1.16127,1.16131,9000000.0
2008-03-13 11:39:00,1.16129,1.16156,1.16113,1.16143,16800000.0
2008-03-13 11:40:00,1.16197,1.16197,1.16125,1.16164,14600000.0
2008-03-13 11:41:00,1.16163,1.16223,1.16161,1.16223,16400000.0
2008-03-13 11:42:00,1.16205,1.16245,1.16159,1.16179,9200000.0
2008-03-13 11:43:00,1.16121,1.16135,1.16104,1.16135,6200000.0
2008-03-13 11:44:00,1.16151,1.16159,1.16128,1.16132,11800000.0
2008-03-13 11:45:00,1.16116,1.16157,1.16062,1.16157,20600000.0
2008-03-13 11:46:00,1.16145,1.16175,1.16134,1.1615,19000000.0
2008-03-13 11:47:00,1.1608,1.16154,1.1608,1.16154,11000000.0
2008-03-13 11:48:00,1.16117,1.16158,1.16117,1.16132,9600000.0
2008-03-13 11:49:00,1.16143,1.16191,1.16126,1.16169,65400000.0
2008-03-13 11:50:00,1.16138,1.16138,1.16089,1.16121,8200000.0
2008-03-13 11:51:00,1.16064,1.16101,1.16058,1.1609,93400000.0
2008-03-13 11:52:00,1.16097,1.1614,1.16097,1.16107,95200000.0
2008-03-13 11:53:00,1.16126,1.16126,1.16113,1.16113,6800000.0
2008-03-13 11:54:00,1.16134,1.16144,1.16085,1.16085,21400000.0
2008-03-13 11:55:00,1.16138,1.16171,1.16138,1.16141,12000000.0
2008-03-13 11:56:00,1.16143,1.1617,1.16137,1.16144,93000000.0
2008-03-13 11:57:00,1.1615,1.1617,1.16116,1.16135,122400000.0
2008-03-13 11:58:00,1.1615,1.16174,1.16133,1.16147,14000000.0
2008-03-13 11:59:00,1.16169,1.16188,1.16134,1.1615,111800000.0
2008-03-13 12:00:00,1.1613,1.16149,1.16127,1.16138,20200000.0
2008-03-13 12:01:00,1.16183,1.16183,1.16162,1.16162,18000000.0
2008-03-13 12:02:00,1.16205,1.16215,1.16137,1.16215,10600000.0
2008-03-13 12:03:00,1.1614,1.1614,1.161,1.161,6000000.0
2008-03-13 12:04:00,1.16175,1.16175,1.16122,1.16131,6000000.0
2008-03-13 12:05:00,1.16147,1.16162,1.16098,1.16162,15800000.0
2008-03-13 12:06:00,1.16171,1.16171,1.16134,1.16134,11600000.0
2008-03-13 12:07:00,1.1617,1.1617,1.16118,1.16118,23400000.0
2008-03-13 12:08:00,1.16155,1.16175,1.16114,1.16137,14000000.0
2008-03-13 12:09:00,1.16129,1.16155,1.16091,1.16155,19400000.0
2008-03-13 12:10:00,1.16146,1.16146,1.16122,1.16126,64600000.0
2008-03-13 12:11:00,1.16118,1.16169,1.16112,1.16112,9000000.0
2008-03-13 12:12:00,1.16135,1.16184,1.16127,1.16127,14600000.0
2008-03-13 12:13:00,1.16169,1.16172,1.1614,1.16151,26200000.0
2008-03-13 12:14:00,1.16153,1.16207,1.16153,1.16181,74600000.0
2008-03-13 12:15:00,1.16173,1.16199,1.16153,1.16171,98200000.0
2008-03-13 12:16:00,1.161,1.161,1.1607,1.1608,18000000.0
2008-03-13 12:17:00,1.16133,1.16146,1.16126,1.16133,18000000.0
2008-03-13 12:18:00,1.16149,1.16181,1.16149,1.16179,16000000.0
2008-03-13 12:19:00,1.16151,1.16188,1.16142,1.16143,17000000.0
2008-03-13 12:20:00,1.16153,1.16175,1.16145,1.16152,11600000.0
2008-03-13 12:21:00,1.1607,1.1609,1.1606,1.1607,20300000.0
2008-03-13 12:22:00,1.16142,1.16163,1.1613,1.16134,20300000.0
2008-03-13 12:23:00,1.16135,1.16172,1.16077,1.16077,12600000.0
2008-03-13 12:24:00,1.16063,1.16084,1.16035,1.16035,6600000.0
2008-03-13 12:25:00,1.16075,1.16075,1.16019,1.16043,15400000.0
2008-03-13 12:26:00,1.16095,1.16124,1.16076,1.16087,123400000.0
2008-03-13 12:27:00,1.1607,1.1607,1.1603,1.1604,11200000.0
2008-03-13 12:28:00,1.16107,1.16147,1.16081,1.16147,11200000.0
2008-03-13 12:29:00,1.16123,1.16123,1.16081,1.16096,13400000.0
2008-03-13 12:30:00,1.16091,1.16119,1.16068,1.16068,16400000.0
2008-03-13 12:31:00,1.16025,1.16066,1.16025,1.16055,8400000.0
2008-03-13 12:32:00,1.1605,1.1605,1.1599,1.1602,11400000.0
2008-03-13 12:33:00,1.1599,1.1606,1.1599,1.1603,11400000.0
2008-03-13 12:34:00,1.16076,1.16103,1.16033,1.16076,11400000.0
2008-03-13 12:35:00,1.16085,1.16085,1.16029,1.16049,15400000.0
2008-03-13 12:37:00,1.16047,1.16094,1.16043,1.16061,11600000.0
2008-03-13 12:38:00,1.1607,1.16115,1.16064,1.16108,12400000.0
2008-03-13 12:39:00,1.16141,1.16157,1.16093,1.16103,9600000.0
2008-03-13 12:40:00,1.1601,1.1606,1.1601,1.1606,11400000.0
2008-03-13 12:41:00,1.16065,1.16101,1.16065,1.16066,11400000.0
2008-03-13 12:42:00,1.16086,1.16093,1.16054,1.16083,9000000.0
2008-03-13 12:43:00,1.16056,1.16064,1.16022,1.16022,14200000.0
2008-03-13 12:44:00,1.16051,1.16081,1.16051,1.16066,14200000.0
2008-03-13 12:45:00,1.16108,1.16108,1.16018,1.16037,9600000.0
2008-03-13 12:46:00,1.16021,1.16047,1.16012,1.16016,90400000.0
2008-03-13 12:47:00,1.16064,1.1614,1.16037,1.16062,20600000.0
2008-03-13 12:48:00,1.16054,1.16075,1.16014,1.16075,15000000.0
2008-03-13 12:49:00,1.16039,1.16039,1.16025,1.16025,2600000.0
2008-03-13 12:50:00,1.16029,1.16058,1.16029,1.16044,32200000.0
2008-03-13 12:51:00,1.1603,1.16037,1.16001,1.16022,14000000.0
2008-03-13 12:52:00,1.16021,1.16067,1.16021,1.16057,17200000.0
2008-03-13 12:53:00,1.16073,1.16096,1.16073,1.16078,6400000.0
2008-03-13 12:54:00,1.16077,1.16116,1.16073,1.16081,15200000.0
2008-03-13 12:55:00,1.16092,1.16123,1.1609,1.16105,8800000.0
2008-03-13 12:56:00,1.1605,1.1605,1.1597,1.16,10400000.0
2008-03-13 12:57:00,1.16088,1.16088,1.16027,1.16035,10400000.0
2008-03-13 12:58:00,1.16044,1.16127,1.1604,1.16066,25200000.0
2008-03-13 12:59:00,1.1608,1.16092,1.16054,1.16054,8000000.0
2008-03-13 13:00:00,1.16057,1.16089,1.16038,1.16057,15600000.0
2008-03-13 13:01:00,1.16043,1.16061,1.16035,1.16048,18600000.0
2008-03-13 13:02:00,1.16072,1.16088,1.16062,1.16088,8000000.0
2008-03-13 13:03:00,1.16076,1.16087,1.16055,1.16055,36200000.0
2008-03-13 13:04:00,1.1601,1.1602,1.1598,1.1598,21800000.0
2008-03-13 13:05:00,1.16084,1.16106,1.16059,1.1609,21800000.0
2008-03-13 13:06:00,1.16091,1.16091,1.16041,1.16041,7400000.0
2008-03-13 13:07:00,1.16085,1.16085,1.16054,1.16056,11600000.0
2008-03-13 13:08:00,1.16035,1.16083,1.16016,1.16054,14200000.0
2008-03-13 13:09:00,1.16021,1.16056,1.15996,1.15996,12200000.0
2008-03-13 13:10:00,1.1604,1.1609,1.1595,1.1597,9800000.0
2008-03-13 13:11:00,1.16039,1.16039,1.16011,1.16029,9800000.0
2008-03-13 13:12:00,1.1594,1.1607,1.1594,1.1602,12000000.0
2008-03-13 13:13:00,1.16021,1.16023,1.15997,1.15997,12000000.0
2008-03-13 13:14:00,1.15987,1.16026,1.15977,1.16026,21800000.0
2008-03-13 13:15:00,1.16018,1.16063,1.16018,1.16024,11800000.0
2008-03-13 13:16:00,1.16051,1.16071,1.16015,1.16041,11600000.0
2008-03-13 13:17:00,1.16008,1.16063,1.16008,1.16051,21200000.0
2008-03-13 13:18:00,1.16066,1.16122,1.16046,1.16068,92200000.0
2008-03-13 13:19:00,1.16034,1.16105,1.16034,1.16102,8800000.0
2008-03-13 13:20:00,1.16077,1.16105,1.16077,1.16097,10400000.0
2008-03-13 13:21:00,1.16069,1.16075,1.16045,1.16061,22400000.0
2008-03-13 13:22:00,1.16043,1.16099,1.16031,1.16044,14800000.0
2008-03-13 13:23:00,1.16017,1.16025,1.15997,1.15997,21600000.0
2008-03-13 13:24:00,1.16015,1.16038,1.15987,1.16,26800000.0
2008-03-13 13:25:00,1.15999,1.16024,1.15978,1.16024,18800000.0
2008-03-13 13:26:00,1.16041,1.16041,1.15967,1.15987,13200000.0
2008-03-13 13:27:00,1.16012,1.16054,1.1601,1.1601,11000000.0
2008-03-13 13:28:00,1.16025,1.16033,1.16006,1.16026,9200000.0
2008-03-13 13:29:00,1.16005,1.16021,1.16,1.16014,41400000.0
2008-03-13 13:30:00,1.16019,1.16019,1.1595,1.1595,13000000.0
2008-03-13 13:31:00,1.16019,1.16031,1.15987,1.16008,9200000.0
2008-03-13 13:32:00,1.1599,1.16046,1.15979,1.15979,13400000.0
2008-03-13 13:33:00,1.1595,1.16005,1.1595,1.15978,11400000.0
2008-03-13 13:34:00,1.15988,1.15995,1.15944,1.15984,19000000.0
2008-03-13 13:35:00,1.15908,1.1596,1.15908,1.15939,13200000.0
2008-03-13 13:36:00,1.15959,1.15977,1.15911,1.15949,28000000.0
2008-03-13 13:37:00,1.1597,1.1598,1.1596,1.1597,6800000.0
2008-03-13 13:38:00,1.1595,1.1595,1.15916,1.15918,6800000.0
2008-03-13 13:39:00,1.15939,1.15948,1.15932,1.15947,48800000.0
2008-03-13 13:40:00,1.15991,1.16018,1.15969,1.16018,58600000.0
2008-03-13 13:41:00,1.15995,1.1605,1.1599,1.16012,27600000.0
2008-03-13 13:42:00,1.15974,1.1605,1.15974,1.1603,23600000.0
2008-03-13 13:43:00,1.1604,1.16088,1.16027,1.16046,9400000.0
2008-03-13 13:44:00,1.16056,1.16056,1.16006,1.16025,16400000.0
2008-03-13 13:45:00,1.16037,1.16062,1.1603,1.1603,21600000.0
2008-03-13 13:46:00,1.16008,1.16035,1.15963,1.15963,18800000.0
2008-03-13 13:47:00,1.1602,1.16068,1.1602,1.16068,19800000.0
2008-03-13 13:48:00,1.1596,1.1598,1.1593,1.1595,18600000.0
2008-03-13 13:49:00,1.16011,1.16029,1.16011,1.16022,18600000.0
2008-03-13 13:50:00,1.16051,1.16076,1.16032,1.16049,16600000.0
2008-03-13 13:51:00,1.1602,1.16057,1.1602,1.16057,24000000.0
2008-03-13 13:52:00,1.16078,1.16099,1.16074,1.16074,14600000.0
2008-03-13 13:53:00,1.16041,1.16075,1.16038,1.16043,15800000.0
2008-03-13 13:54:00,1.16063,1.16063,1.15981,1.15994,20200000.0
2008-03-13 13:55:00,1.15976,1.16012,1.15974,1.15976,23000000.0
2008-03-13 13:56:00,1.15976,1.16005,1.15976,1.15987,12200000.0
2008-03-13 13:57:00,1.1599,1.1599,1.15944,1.15944,29800000.0
2008-03-13 13:58:00,1.15959,1.16007,1.15924,1.15977,10400000.0
2008-03-13 13:59:00,1.15983,1.16008,1.15962,1.15977,38600000.0
2008-03-13 14:00:00,1.15982,1.15985,1.15949,1.15966,15800000.0
2008-03-13 14:01:00,1.15947,1.16,1.15947,1.16,18600000.0
2008-03-13 14:02:00,1.15992,1.1604,1.15955,1.15955,20000000.0
2008-03-13 14:03:00,1.16009,1.16009,1.15955,1.15957,17800000.0
2008-03-13 14:04:00,1.16018,1.16018,1.15944,1.15944,22800000.0
2008-03-13 14:05:00,1.1595,1.15972,1.1594,1.15944,15400000.0
2008-03-13 14:06:00,1.15981,1.15981,1.1594,1.15954,14400000.0
2008-03-13 14:07:00,1.15929,1.15951,1.15921,1.15921,9200000.0
2008-03-13 14:08:00,1.15928,1.15971,1.15928,1.15965,14000000.0
2008-03-13 14:09:00,1.15951,1.15966,1.15943,1.15943,10800000.0
2008-03-13 14:10:00,1.15976,1.16042,1.15976,1.16016,18200000.0
2008-03-13 14:11:00,1.15943,1.15943,1.15894,1.159,14200000.0
2008-03-13 14:12:00,1.15908,1.15983,1.15908,1.15981,16200000.0
2008-03-13 14:13:00,1.15966,1.15995,1.15966,1.15974,10600000.0
2008-03-13 14:14:00,1.15984,1.16025,1.15957,1.15968,11800000.0
2008-03-13 14:15:00,1.15971,1.16023,1.15971,1.16023,29000000.0
2008-03-13 14:16:00,1.15974,1.16002,1.1596,1.15988,20400000.0
2008-03-13 14:17:00,1.15942,1.15969,1.15853,1.15877,24400000.0
2008-03-13 14:18:00,1.15889,1.15917,1.15887,1.15895,16200000.0
2008-03-13 14:19:00,1.15945,1.15964,1.15935,1.15964,16800000.0
2008-03-13 14:20:00,1.15908,1.15927,1.15871,1.15927,23200000.0
2008-03-13 14:21:00,1.15881,1.15943,1.15881,1.15943,14000000.0
2008-03-13 14:22:00,1.15954,1.15954,1.15885,1.15937,16000000.0
2008-03-13 14:23:00,1.15936,1.15963,1.15931,1.15963,11200000.0
2008-03-13 14:24:00,1.15941,1.15973,1.15925,1.15947,13800000.0
2008-03-13 14:25:00,1.1593,1.15967,1.15923,1.15924,16600000.0
2008-03-13 14:26:00,1.159,1.15907,1.15875,1.15875,9000000.0
2008-03-13 14:27:00,1.15908,1.15908,1.15866,1.15906,11800000.0
2008-03-13 14:28:00,1.15902,1.15941,1.1588,1.1588,18600000.0
2008-03-13 14:29:00,1.15929,1.15968,1.15902,1.15902,19000000.0
2008-03-13 14:30:00,1.15899,1.15899,1.15832,1.1587,15600000.0
2008-03-13 14:31:00,1.15838,1.15898,1.15838,1.15882,86600000.0
2008-03-13 14:32:00,1.15909,1.15952,1.15904,1.15927,15000000.0
2008-03-13 14:33:00,1.15956,1.15972,1.15909,1.15972,12400000.0
2008-03-13 14:34:00,1.15972,1.16023,1.15972,1.1598,17200000.0
2008-03-13 14:35:00,1.15994,1.15994,1.1597,1.1597,9400000.0
2008-03-13 14:36:00,1.15947,1.16005,1.15946,1.15953,12400000.0
2008-03-13 14:37:00,1.15966,1.15966,1.1589,1.1591,16000000.0
2008-03-13 14:38:00,1.15913,1.15949,1.15913,1.15929,14400000.0
2008-03-13 14:39:00,1.15914,1.1594,1.15907,1.15907,15200000.0
2008-03-13 14:40:00,1.1591,1.15959,1.15899,1.15958,10000000.0
2008-03-13 14:41:00,1.1595,1.1595,1.15891,1.159,28400000.0
2008-03-13 14:42:00,1.15891,1.15939,1.15891,1.15939,11600000.0
2008-03-13 14:43:00,1.15941,1.15941,1.15861,1.1587,14800000.0
2008-03-13 14:44:00,1.15887,1.16002,1.15874,1.15965,15600000.0
2008-03-13 14:45:00,1.15994,1.15994,1.1596,1.1596,7600000.0
2008-03-13 14:46:00,1.15928,1.15938,1.15906,1.15936,10800000.0
2008-03-13 14:47:00,1.1591,1.1591,1.15894,1.1591,31800000.0
2008-03-13 14:48:00,1.15919,1.15935,1.159,1.15935,10800000.0
2008-03-13 14:49:00,1.15911,1.1595,1.15911,1.15915,19400000.0
2008-03-13 14:50:00,1.15925,1.1595,1.15915,1.1595,12600000.0
2008-03-13 14:51:00,1.15933,1.15974,1.15925,1.15931,60200000.0
2008-03-13 14:52:00,1.15895,1.15951,1.15895,1.15897,12800000.0
2008-03-13 14:53:00,1.15902,1.15919,1.15884,1.15884,19400000.0
2008-03-13 14:54:00,1.15909,1.15912,1.15855,1.15902,24400000.0
2008-03-13 14:55:00,1.15903,1.15907,1.15889,1.1589,13800000.0
2008-03-13 14:56:00,1.15892,1.15936,1.15873,1.15873,123600000.0
2008-03-13 14:57:00,1.15884,1.15944,1.15878,1.15944,11600000.0
2008-03-13 14:58:00,1.15922,1.15922,1.15883,1.15889,15000000.0
2008-03-13 14:59:00,1.15866,1.15889,1.15866,1.15889,14400000.0
2008-03-13 15:00:00,1.15876,1.15899,1.1586,1.1586,8000000.0
2008-03-13 15:01:00,1.15858,1.15866,1.15838,1.15838,23400000.0
2008-03-13 15:02:00,1.15881,1.15901,1.15869,1.15901,15000000.0
2008-03-13 15:03:00,1.15884,1.15884,1.15793,1.15835,15600000.0
2008-03-13 15:04:00,1.15848,1.15875,1.15842,1.15875,10400000.0
2008-03-13 15:05:00,1.15865,1.15874,1.15853,1.15874,15600000.0
2008-03-13 15:06:00,1.15892,1.15911,1.15845,1.15848,103600000.0
2008-03-13 15:07:00,1.15866,1.15884,1.15861,1.15874,14000000.0
2008-03-13 15:08:00,1.1595,1.1596,1.1591,1.1594,15400000.0
2008-03-13 15:09:00,1.15865,1.15877,1.15851,1.15851,15400000.0
2008-03-13 15:10:00,1.15899,1.15923,1.15899,1.15903,15400000.0
2008-03-13 15:11:00,1.15894,1.15923,1.15875,1.15923,12800000.0
2008-03-13 15:12:00,1.15942,1.15998,1.15926,1.15964,11200000.0
2008-03-13 15:13:00,1.15962,1.15962,1.15925,1.15949,17200000.0
2008-03-13 15:14:00,1.15905,1.15912,1.15905,1.15912,3200000.0
2008-03-13 15:15:00,1.15922,1.15951,1.15918,1.15932,17000000.0
2008-03-13 15:16:00,1.15915,1.15945,1.15915,1.15926,6800000.0
2008-03-13 15:17:00,1.1592,1.15956,1.15889,1.15956,10000000.0
2008-03-13 15:18:00,1.15933,1.15948,1.15915,1.15919,10800000.0
2008-03-13 15:19:00,1.15938,1.15952,1.15909,1.15952,8400000.0
2008-03-13 15:20:00,1.15902,1.15971,1.15902,1.15933,15800000.0
2008-03-13 15:21:00,1.15924,1.15924,1.15875,1.15907,16600000.0
2008-03-13 15:22:00,1.15931,1.15997,1.15919,1.1595,19400000.0
2008-03-13 15:23:00,1.15956,1.15986,1.15944,1.15944,9400000.0
2008-03-13 15:24:00,1.15934,1.15978,1.15923,1.15978,55200000.0
2008-03-13 15:25:00,1.1592,1.15926,1.15907,1.15914,21000000.0
2008-03-13 15:26:00,1.1593,1.1594,1.15903,1.15904,15800000.0
2008-03-13 15:27:00,1.15916,1.15925,1.15881,1.15904,133600000.0
2008-03-13 15:28:00,1.1591,1.15913,1.15889,1.15898,17600000.0
2008-03-13 15:29:00,1.15906,1.15972,1.15906,1.15966,22200000.0
2008-03-13 15:30:00,1.15963,1.15996,1.15957,1.15972,17400000.0
2008-03-13 15:31:00,1.15959,1.16005,1.15959,1.1599,8200000.0
2008-03-13 15:32:00,1.15998,1.16001,1.15939,1.16001,8800000.0
2008-03-13 15:33:00,1.15931,1.16001,1.15931,1.16001,16000000.0
2008-03-13 15:34:00,1.15976,1.15988,1.15943,1.15943,28800000.0
2008-03-13 15:35:00,1.15954,1.15996,1.15954,1.15978,8800000.0
2008-03-13 15:36:00,1.15945,1.16009,1.15945,1.15948,16400000.0
2008-03-13 15:37:00,1.15977,1.15977,1.15949,1.1596,22200000.0
2008-03-13 15:38:00,1.15936,1.15957,1.15892,1.15957,8200000.0
2008-03-13 15:39:00,1.15958,1.15962,1.15935,1.15935,14800000.0
2008-03-13 15:40:00,1.15952,1.16008,1.15952,1.15997,8600000.0
2008-03-13 15:41:00,1.15956,1.15967,1.15942,1.15966,15000000.0
2008-03-13 15:42:00,1.15987,1.15987,1.15939,1.15945,16800000.0
2008-03-13 15:43:00,1.15921,1.15966,1.1592,1.15921,8800000.0
2008-03-13 15:44:00,1.15929,1.16028,1.15929,1.15941,21000000.0
2008-03-13 15:45:00,1.15956,1.15986,1.15943,1.15946,16200000.0
2008-03-13 15:46:00,1.15926,1.15934,1.15916,1.15916,13200000.0
2008-03-13 15:47:00,1.15898,1.15934,1.15875,1.15917,13000000.0
2008-03-13 15:48:00,1.1589,1.15956,1.15876,1.15956,21600000.0
2008-03-13 15:49:00,1.15962,1.15978,1.15909,1.15909,9800000.0
2008-03-13 15:50:00,1.15919,1.15968,1.15919,1.1594,9800000.0
2008-03-13 15:51:00,1.15927,1.15963,1.15927,1.15932,30400000.0
2008-03-13 15:52:00,1.1591,1.15922,1.15895,1.15922,18000000.0
2008-03-13 15:53:00,1.15899,1.15913,1.1588,1.15891,30200000.0
2008-03-13 15:54:00,1.15875,1.15906,1.15845,1.15906,30000000.0
2008-03-13 15:55:00,1.15881,1.15924,1.15842,1.15874,10400000.0
2008-03-13 15:56:00,1.15892,1.15918,1.15866,1.15875,20600000.0
2008-03-13 15:57:00,1.15899,1.15911,1.15874,1.15911,18800000.0
2008-03-13 15:58:00,1.15908,1.15908,1.1588,1.1588,23600000.0
2008-03-13 15:59:00,1.1591,1.15949,1.159,1.15913,11600000.0
2008-03-13 16:00:00,1.15869,1.15906,1.15867,1.15906,21800000.0
2008-03-13 16:01:00,1.15873,1.15899,1.15855,1.15855,18400000.0
2008-03-13 16:02:00,1.15856,1.15876,1.15812,1.15863,15200000.0
2008-03-13 16:03:00,1.15899,1.159,1.15878,1.15881,17200000.0
2008-03-13 16:04:00,1.1587,1.15925,1.15868,1.15905,12600000.0
2008-03-13 16:05:00,1.15881,1.15958,1.15881,1.15912,9400000.0
2008-03-13 16:06:00,1.15859,1.15873,1.15846,1.15873,11400000.0
2008-03-13 16:07:00,1.15901,1.1593,1.15887,1.15923,19800000.0
2008-03-13 16:08:00,1.15916,1.15916,1.15863,1.15883,31000000.0
2008-03-13 16:09:00,1.15853,1.15898,1.15853,1.15898,8400000.0
2008-03-13 16:10:00,1.15915,1.15925,1.15874,1.15886,17400000.0
2008-03-13 16:11:00,1.159,1.15989,1.159,1.15939,17400000.0
2008-03-13 16:12:00,1.15979,1.15979,1.15896,1.15954,17400000.0
2008-03-13 16:13:00,1.15908,1.15975,1.15907,1.15907,29800000.0
2008-03-13 16:14:00,1.15888,1.15948,1.15887,1.15902,17400000.0
2008-03-13 16:15:00,1.15894,1.1592,1.15882,1.1592,14200000.0
2008-03-13 16:16:00,1.15898,1.15898,1.15866,1.15866,12000000.0
2008-03-13 16:17:00,1.15887,1.15898,1.15846,1.15864,15000000.0
2008-03-13 16:18:00,1.15878,1.15889,1.15849,1.15889,11200000.0
2008-03-13 16:19:00,1.15845,1.15902,1.15845,1.159,13400000.0
2008-03-13 16:20:00,1.15925,1.15925,1.1587,1.15904,10000000.0
2008-03-13 16:21:00,1.15957,1.15981,1.1592,1.15962,11400000.0
2008-03-13 16:22:00,1.1597,1.1597,1.15924,1.15924,12200000.0
2008-03-13 16:23:00,1.15929,1.15963,1.15926,1.15955,10600000.0
2008-03-13 16:24:00,1.15934,1.15977,1.15934,1.15977,15400000.0
2008-03-13 16:25:00,1.15955,1.15988,1.15935,1.15935,11000000.0
2008-03-13 16:26:00,1.15977,1.15987,1.15946,1.15949,12400000.0
2008-03-13 16:27:00,1.1595,1.1595,1.15909,1.15927,8400000.0
2008-03-13 16:28:00,1.15932,1.15932,1.15882,1.15882,10600000.0
2008-03-13 16:29:00,1.15874,1.15943,1.15874,1.15943,12400000.0
2008-03-13 16:30:00,1.15969,1.16018,1.15931,1.15979,16600000.0
2008-03-13 16:31:00,1.15931,1.15943,1.15913,1.15915,20200000.0
2008-03-13 16:32:00,1.15936,1.15937,1.15917,1.15925,27600000.0
2008-03-13 16:33:00,1.15903,1.15958,1.15903,1.15935,20200000.0
2008-03-13 16:34:00,1.15935,1.15935,1.15868,1.15898,21200000.0
2008-03-13 16:35:00,1.15826,1.15826,1.15757,1.15765,25200000.0
2008-03-13 16:36:00,1.15792,1.15844,1.1577,1.1584,9400000.0
2008-03-13 16:37:00,1.15806,1.15873,1.15806,1.15858,11400000.0
2008-03-13 16:38:00,1.15854,1.15863,1.15824,1.15824,12800000.0
2008-03-13 16:39:00,1.15779,1.15811,1.15777,1.15777,12400000.0
2008-03-13 16:40:00,1.1575,1.15811,1.15704,1.15811,8200000.0
2008-03-13 16:41:00,1.15821,1.1583,1.15809,1.15809,12600000.0
2008-03-13 16:42:00,1.15801,1.15834,1.15789,1.15795,17400000.0
2008-03-13 16:43:00,1.158,1.158,1.15764,1.15764,15400000.0
2008-03-13 16:44:00,1.15802,1.15826,1.15789,1.15803,14200000.0
2008-03-13 16:45:00,1.15787,1.15814,1.15777,1.15814,11000000.0
2008-03-13 16:46:00,1.15785,1.15798,1.15746,1.15764,20200000.0
2008-03-13 16:47:00,1.15753,1.1579,1.15753,1.15754,18800000.0
2008-03-13 16:48:00,1.15755,1.15817,1.15714,1.15714,7200000.0
2008-03-13 16:49:00,1.1573,1.15825,1.1573,1.15764,10600000.0
2008-03-13 16:50:00,1.15739,1.15754,1.15723,1.15729,23200000.0
2008-03-13 16:51:00,1.15725,1.15725,1.15662,1.15662,12400000.0
2008-03-13 16:52:00,1.15683,1.15759,1.15647,1.15711,10800000.0
2008-03-13 16:53:00,1.15688,1.15758,1.15688,1.15718,11600000.0
2008-03-13 16:54:00,1.1574,1.15751,1.15687,1.15751,13000000.0
2008-03-13 16:55:00,1.15708,1.15729,1.15703,1.15729,17800000.0
2008-03-13 16:56:00,1.15721,1.15762,1.15721,1.15759,14600000.0
2008-03-13 16:57:00,1.15761,1.15786,1.15724,1.15772,17200000.0
2008-03-13 16:58:00,1.158,1.158,1.15739,1.1574,10800000.0
2008-03-13 16:59:00,1.15803,1.15803,1.15754,1.15755,20200000.0
2008-03-13 17:00:00,1.15714,1.15784,1.1571,1.15744,11200000.0
2008-03-13 17:01:00,1.15812,1.15846,1.15762,1.15789,10800000.0
2008-03-13 17:02:00,1.15757,1.15792,1.15742,1.15742,24400000.0
2008-03-13 17:03:00,1.15773,1.15817,1.15759,1.15801,22400000.0
2008-03-13 17:04:00,1.15797,1.15805,1.15762,1.15762,32200000.0
2008-03-13 17:05:00,1.15809,1.15828,1.15775,1.15775,16000000.0
2008-03-13 17:06:00,1.15767,1.15769,1.15721,1.15739,20000000.0
2008-03-13 17:07:00,1.15747,1.15755,1.15717,1.15734,24600000.0
2008-03-13 17:08:00,1.15717,1.15717,1.15671,1.15671,11200000.0
2008-03-13 17:09:00,1.15655,1.15707,1.15655,1.15679,16000000.0
2008-03-13 17:10:00,1.15711,1.15762,1.157,1.15717,41800000.0
2008-03-13 17:11:00,1.15756,1.15773,1.15721,1.15773,23800000.0
2008-03-13 17:12:00,1.15673,1.15731,1.15662,1.15698,29600000.0
2008-03-13 17:13:00,1.15738,1.15738,1.15687,1.15687,14400000.0
2008-03-13 17:14:00,1.15689,1.15707,1.15667,1.15701,11600000.0
2008-03-13 17:15:00,1.15714,1.15736,1.15695,1.15736,22000000.0
2008-03-13 17:16:00,1.15705,1.15732,1.15687,1.15698,9200000.0
2008-03-13 17:17:00,1.15744,1.1575,1.1571,1.15736,16400000.0
2008-03-13 17:18:00,1.15734,1.15749,1.15708,1.15708,11000000.0
2008-03-13 17:19:00,1.15758,1.15805,1.15753,1.15772,16400000.0
2008-03-13 17:20:00,1.15747,1.15793,1.15736,1.15743,17200000.0
2008-03-13 17:21:00,1.15752,1.15785,1.15722,1.15784,11400000.0
2008-03-13 17:22:00,1.15771,1.15777,1.15748,1.15759,29200000.0
2008-03-13 17:23:00,1.15781,1.15818,1.15778,1.15788,15200000.0
2008-03-13 17:24:00,1.15766,1.15766,1.15658,1.1566,15600000.0
2008-03-13 17:25:00,1.15682,1.15687,1.15638,1.15638,12400000.0
2008-03-13 17:26:00,1.15679,1.15691,1.15638,1.15638,24400000.0
2008-03-13 17:27:00,1.15645,1.15693,1.15645,1.15664,13000000.0
2008-03-13 17:28:00,1.1565,1.15669,1.15642,1.15643,9400000.0
2008-03-13 17:29:00,1.15596,1.15635,1.15596,1.15618,8200000.0
2008-03-13 17:30:00,1.15626,1.15703,1.15625,1.15638,17000000.0
2008-03-13 17:31:00,1.15615,1.15661,1.15615,1.15619,19600000.0
2008-03-13 17:32:00,1.15633,1.15693,1.15562,1.15693,14000000.0
2008-03-13 17:33:00,1.15641,1.15654,1.15627,1.15654,12200000.0
2008-03-13 17:34:00,1.15577,1.15616,1.1554,1.15594,21600000.0
2008-03-13 17:35:00,1.15594,1.15632,1.15586,1.15627,27000000.0
2008-03-13 17:36:00,1.15639,1.15674,1.15615,1.15615,22200000.0
2008-03-13 17:37:00,1.15653,1.15673,1.15625,1.15661,11400000.0
2008-03-13 17:38:00,1.157,1.15751,1.15666,1.15666,27000000.0
2008-03-13 17:39:00,1.157,1.15716,1.15656,1.15667,11000000.0
2008-03-13 17:40:00,1.15684,1.1572,1.15682,1.15696,19400000.0
2008-03-13 17:41:00,1.15684,1.15704,1.15652,1.15702,10800000.0
2008-03-13 17:42:00,1.15643,1.15699,1.1564,1.15645,22800000.0
2008-03-13 17:43:00,1.15642,1.15681,1.15626,1.15626,10000000.0
2008-03-13 17:44:00,1.15714,1.15719,1.15669,1.15707,15000000.0
2008-03-13 17:45:00,1.15642,1.15714,1.15642,1.15688,20000000.0
2008-03-13 17:46:00,1.15694,1.15721,1.15681,1.15721,13600000.0
2008-03-13 17:47:00,1.15698,1.15717,1.15693,1.15717,14800000.0
2008-03-13 17:48:00,1.15726,1.15736,1.1571,1.1571,16600000.0
2008-03-13 17:49:00,1.1573,1.15759,1.15689,1.15759,17000000.0
2008-03-13 17:50:00,1.15739,1.15761,1.15676,1.15676,13000000.0
2008-03-13 17:51:00,1.15656,1.15669,1.15596,1.15596,12200000.0
2008-03-13 17:52:00,1.15637,1.15672,1.15633,1.1565,7400000.0
2008-03-13 17:53:00,1.15624,1.1568,1.15596,1.15644,11400000.0
2008-03-13 17:54:00,1.15644,1.1565,1.15623,1.1565,8800000.0
2008-03-13 17:55:00,1.15673,1.15679,1.15631,1.15631,10200000.0
2008-03-13 17:56:00,1.15604,1.15635,1.15604,1.15615,7800000.0
2008-03-13 17:57:00,1.15668,1.1567,1.15601,1.15652,12000000.0
2008-03-13 17:58:00,1.15623,1.15655,1.15616,1.15618,21400000.0
2008-03-13 17:59:00,1.15656,1.15658,1.1563,1.1564,16400000.0
2008-03-13 18:00:00,1.1561,1.15615,1.15582,1.15588,16200000.0
2008-03-13 18:01:00,1.15616,1.1565,1.15601,1.15637,34800000.0
2008-03-13 18:02:00,1.15598,1.15622,1.15551,1.15551,8200000.0
2008-03-13 18:03:00,1.15603,1.15603,1.15574,1.15598,7800000.0
2008-03-13 18:04:00,1.15585,1.15604,1.15578,1.15589,16400000.0
2008-03-13 18:05:00,1.15593,1.15593,1.15534,1.15534,11000000.0
2008-03-13 18:06:00,1.15604,1.15604,1.15569,1.15569,6200000.0
2008-03-13 18:07:00,1.1557,1.1557,1.15535,1.15551,17400000.0
2008-03-13 18:08:00,1.15553,1.15578,1.15553,1.15578,8800000.0
2008-03-13 18:09:00,1.15596,1.15596,1.15538,1.15538,15400000.0
2008-03-13 18:10:00,1.15563,1.15575,1.15539,1.15561,19200000.0
2008-03-13 18:11:00,1.15534,1.15582,1.15534,1.15548,20600000.0
2008-03-13 18:12:00,1.15617,1.15617,1.15543,1.15552,10800000.0
2008-03-13 18:13:00,1.15529,1.15568,1.15521,1.15556,15800000.0
2008-03-13 18:14:00,1.15536,1.15584,1.15536,1.15556,23600000.0
2008-03-13 18:15:00,1.15576,1.15593,1.1556,1.15573,14400000.0
2008-03-13 18:16:00,1.15553,1.1557,1.15533,1.15533,16600000.0
2008-03-13 18:17:00,1.15511,1.15535,1.15486,1.15502,21400000.0
2008-03-13 18:18:00,1.15514,1.15526,1.15455,1.15455,11000000.0
2008-03-13 18:19:00,1.15499,1.15541,1.15482,1.15482,17400000.0
2008-03-13 18:20:00,1.15497,1.15533,1.15497,1.15533,8000000.0
2008-03-13 18:21:00,1.15522,1.15522,1.15477,1.15477,11400000.0
2008-03-13 18:22:00,1.15511,1.15521,1.15504,1.15506,24000000.0
2008-03-13 18:23:00,1.15516,1.15581,1.15509,1.15526,12200000.0
2008-03-13 18:24:00,1.15519,1.15529,1.15463,1.15463,16000000.0
2008-03-13 18:25:00,1.15424,1.15468,1.15386,1.15468,21200000.0
2008-03-13 18:26:00,1.15357,1.154,1.1535,1.1535,11600000.0
2008-03-13 18:27:00,1.15313,1.15336,1.15287,1.15287,20000000.0
2008-03-13 18:28:00,1.15305,1.15348,1.15305,1.15331,10000000.0
2008-03-13 18:29:00,1.15313,1.15313,1.15262,1.15273,7800000.0
2008-03-13 18:30:00,1.15279,1.15324,1.15279,1.15307,22000000.0
2008-03-13 18:31:00,1.15306,1.15327,1.15271,1.15275,13800000.0
2008-03-13 18:32:00,1.15281,1.15296,1.15281,1.15287,11200000.0
2008-03-13 18:33:00,1.15277,1.15291,1.15269,1.15269,16600000.0
2008-03-13 18:34:00,1.1527,1.15275,1.15244,1.15244,16000000.0
2008-03-13 18:35:00,1.15268,1.1529,1.15238,1.15269,10000000.0
2008-03-13 18:36:00,1.1526,1.15301,1.15243,1.15265,18200000.0
2008-03-13 18:37:00,1.15235,1.15253,1.15214,1.15236,10400000.0
2008-03-13 18:38:00,1.15232,1.15247,1.15211,1.15241,11600000.0
2008-03-13 18:39:00,1.15202,1.15281,1.15202,1.15273,17800000.0
2008-03-13 18:40:00,1.15278,1.153,1.15257,1.15297,26600000.0
2008-03-13 18:41:00,1.15298,1.15326,1.15291,1.153,10000000.0
2008-03-13 18:42:00,1.15339,1.15349,1.15309,1.15315,11400000.0
2008-03-13 18:43:00,1.15297,1.15297,1.15228,1.15228,17000000.0
2008-03-13 18:44:00,1.15267,1.15267,1.15244,1.15261,21200000.0
2008-03-13 18:45:00,1.15274,1.15292,1.15261,1.15267,14800000.0
2008-03-13 18:46:00,1.15264,1.15269,1.15258,1.15264,20200000.0
2008-03-13 18:47:00,1.15258,1.15262,1.15226,1.15231,18200000.0
2008-03-13 18:48:00,1.15234,1.15281,1.15232,1.15259,15600000.0
2008-03-13 18:49:00,1.15251,1.15293,1.1523,1.15293,13200000.0
2008-03-13 18:50:00,1.15296,1.15307,1.1527,1.15272,14400000.0
2008-03-13 18:51:00,1.15255,1.15308,1.15255,1.15308,15000000.0
2008-03-13 18:52:00,1.15315,1.15315,1.1527,1.1527,20600000.0
2008-03-13 18:53:00,1.15272,1.15278,1.15261,1.15278,9800000.0
2008-03-13 18:54:00,1.15239,1.15298,1.15239,1.15244,22800000.0
2008-03-13 18:55:00,1.15283,1.15283,1.1523,1.15244,21400000.0
2008-03-13 18:56:00,1.15257,1.15281,1.15236,1.15236,10200000.0
2008-03-13 18:57:00,1.15292,1.15292,1.15263,1.15282,13600000.0
2008-03-13 18:58:00,1.15263,1.15289,1.15239,1.15258,20200000.0
2008-03-13 18:59:00,1.15285,1.15289,1.15256,1.15289,13000000.0
2008-03-13 19:00:00,1.15308,1.15347,1.15292,1.15297,19600000.0
2008-03-13 19:01:00,1.15307,1.15309,1.15291,1.15298,14400000.0
2008-03-13 19:02:00,1.15311,1.15353,1.15304,1.15353,3600000.0
2008-03-13 19:03:00,1.15311,1.15311,1.15297,1.15305,6000000.0
2008-03-13 19:04:00,1.15322,1.15347,1.1531,1.15347,18200000.0
2008-03-13 19:05:00,1.15315,1.15334,1.15282,1.15334,9800000.0
2008-03-13 19:06:00,1.15274,1.15292,1.15239,1.15239,10000000.0
2008-03-13 19:07:00,1.15252,1.15291,1.15247,1.15291,11800000.0
2008-03-13 19:08:00,1.1529,1.15341,1.1529,1.1531,23600000.0
2008-03-13 19:09:00,1.15302,1.15302,1.15257,1.15257,16200000.0
2008-03-13 19:10:00,1.15316,1.15325,1.1528,1.15318,12600000.0
2008-03-13 19:11:00,1.15302,1.15302,1.15263,1.15278,6600000.0
2008-03-13 19:12:00,1.15292,1.15322,1.15292,1.15322,2600000.0
2008-03-13 19:13:00,1.15289,1.15289,1.15222,1.15258,15200000.0
2008-03-13 19:14:00,1.1527,1.15308,1.15264,1.15305,16800000.0
2008-03-13 19:15:00,1.15359,1.15359,1.15292,1.15312,15200000.0
2008-03-13 19:16:00,1.1534,1.1534,1.15272,1.15272,13200000.0
2008-03-13 19:17:00,1.1531,1.15337,1.15302,1.15337,29000000.0
2008-03-13 19:18:00,1.15318,1.15337,1.15311,1.15314,8800000.0
2008-03-13 19:19:00,1.15296,1.15339,1.15276,1.15294,15400000.0
2008-03-13 19:20:00,1.1525,1.1529,1.1525,1.15267,19800000.0
2008-03-13 19:21:00,1.15267,1.15319,1.15267,1.1531,25400000.0
2008-03-13 19:22:00,1.15299,1.15352,1.15299,1.15301,21400000.0
2008-03-13 19:23:00,1.15326,1.15342,1.1531,1.15317,16000000.0
2008-03-13 19:24:00,1.15322,1.15322,1.15289,1.15306,8400000.0
2008-03-13 19:25:00,1.15274,1.15323,1.15271,1.15294,20000000.0
2008-03-13 19:26:00,1.15287,1.15301,1.15287,1.15299,17800000.0
2008-03-13 19:27:00,1.1532,1.15322,1.15293,1.15316,9000000.0
2008-03-13 19:28:00,1.15324,1.15331,1.1529,1.15317,15200000.0
2008-03-13 19:29:00,1.15326,1.15349,1.15272,1.15272,10600000.0
2008-03-13 19:30:00,1.15319,1.15353,1.1531,1.15315,16800000.0
2008-03-13 19:31:00,1.15316,1.15373,1.15316,1.15341,15600000.0
2008-03-13 19:32:00,1.15337,1.15362,1.15319,1.15319,31800000.0
2008-03-13 19:33:00,1.15331,1.15347,1.15321,1.15347,8000000.0
2008-03-13 19:34:00,1.15339,1.15383,1.15309,1.1532,15200000.0
2008-03-13 19:35:00,1.15331,1.15378,1.15327,1.15377,10600000.0
2008-03-13 19:36:00,1.15352,1.15405,1.15331,1.15405,15800000.0
2008-03-13 19:37:00,1.15379,1.15426,1.15379,1.15395,20200000.0
2008-03-13 19:38:00,1.15425,1.15447,1.1539,1.15447,9600000.0
2008-03-13 19:39:00,1.15417,1.15443,1.15344,1.15374,14400000.0
2008-03-13 19:40:00,1.15408,1.15422,1.15387,1.15422,9800000.0
2008-03-13 19:41:00,1.15439,1.15439,1.15381,1.15398,9200000.0
2008-03-13 19:42:00,1.15339,1.15374,1.15339,1.15367,17600000.0
2008-03-13 19:43:00,1.15357,1.15358,1.15352,1.15356,8200000.0
2008-03-13 19:44:00,1.1544,1.1545,1.1544,1.1545,17200000.0
2008-03-13 19:45:00,1.15376,1.15392,1.15371,1.15375,17200000.0
2008-03-13 19:46:00,1.15385,1.1541,1.15338,1.15338,12200000.0
2008-03-13 19:47:00,1.15348,1.15392,1.15348,1.15375,14000000.0
2008-03-13 19:48:00,1.15362,1.1539,1.15362,1.15376,9200000.0
2008-03-13 19:49:00,1.15366,1.15383,1.15345,1.15383,17200000.0
2008-03-13 19:50:00,1.15367,1.1541,1.15344,1.15395,11400000.0
2008-03-13 19:51:00,1.1533,1.1537,1.1533,1.1537,9000000.0
2008-03-13 19:52:00,1.1539,1.1539,1.1537,1.1537,9000000.0
2008-03-13 19:53:00,1.15383,1.15439,1.15383,1.15393,9000000.0
2008-03-13 19:54:00,1.15428,1.15434,1.15396,1.15406,18000000.0
2008-03-13 19:55:00,1.15401,1.15406,1.15345,1.1538,22800000.0
2008-03-13 19:56:00,1.15395,1.15451,1.15395,1.15449,10000000.0
2008-03-13 19:57:00,1.15379,1.1544,1.15379,1.154,12000000.0
2008-03-13 19:58:00,1.15406,1.15438,1.15405,1.15408,14600000.0
2008-03-13 19:59:00,1.15423,1.15423,1.15375,1.15376,9400000.0
2008-03-13 20:00:00,1.15365,1.15418,1.15365,1.15418,29000000.0
2008-03-13 20:01:00,1.15414,1.15414,1.154,1.15412,19800000.0
2008-03-13 20:02:00,1.15408,1.15461,1.15393,1.1541,17600000.0
2008-03-13 20:03:00,1.15392,1.15416,1.15387,1.15416,6800000.0
2008-03-13 20:04:00,1.1542,1.1542,1.15371,1.15371,13800000.0
2008-03-13 20:05:00,1.15404,1.1543,1.15393,1.15393,14800000.0
2008-03-13 20:06:00,1.15424,1.15424,1.15384,1.15404,17000000.0
2008-03-13 20:07:00,1.15422,1.15441,1.15418,1.15418,21800000.0
2008-03-13 20:08:00,1.15417,1.15435,1.15415,1.15415,20200000.0
2008-03-13 20:09:00,1.15368,1.15387,1.15356,1.1537,17200000.0
2008-03-13 20:10:00,1.15382,1.15384,1.15366,1.15377,9600000.0
2008-03-13 20:11:00,1.15425,1.15425,1.15382,1.15403,26600000.0
2008-03-13 20:12:00,1.1551,1.1553,1.1549,1.155,17000000.0
2008-03-13 20:13:00,1.15398,1.15446,1.15395,1.15395,17000000.0
2008-03-13 20:14:00,1.15399,1.15417,1.15377,1.15378,13200000.0
2008-03-13 20:15:00,1.15394,1.15396,1.15373,1.15394,8400000.0
2008-03-13 20:16:00,1.15391,1.15411,1.15372,1.15411,11600000.0
2008-03-13 20:17:00,1.15417,1.15474,1.15417,1.15441,12200000.0
2008-03-13 20:18:00,1.154,1.15421,1.15376,1.1541,19800000.0
2008-03-13 20:19:00,1.155,1.1553,1.155,1.1553,12200000.0
2008-03-13 20:20:00,1.15365,1.15427,1.15365,1.1538,12200000.0
2008-03-13 20:21:00,1.15433,1.15475,1.15426,1.15427,13200000.0
2008-03-13 20:22:00,1.1539,1.15441,1.1539,1.15426,13000000.0
2008-03-13 20:23:00,1.15413,1.15445,1.15413,1.1543,25000000.0
2008-03-13 20:24:00,1.15453,1.15464,1.15429,1.15434,12200000.0
2008-03-13 20:25:00,1.15418,1.15442,1.15407,1.15407,12200000.0
2008-03-13 20:26:00,1.15404,1.15425,1.15377,1.15377,15600000.0
2008-03-13 20:27:00,1.154,1.15451,1.15396,1.15451,11400000.0
2008-03-13 20:28:00,1.15419,1.15433,1.154,1.15415,17800000.0
2008-03-13 20:29:00,1.15411,1.15463,1.15401,1.15463,12400000.0
2008-03-13 20:30:00,1.15394,1.1541,1.15382,1.15382,16800000.0
2008-03-13 20:31:00,1.15421,1.15429,1.1539,1.15429,7000000.0
2008-03-13 20:32:00,1.15399,1.15428,1.15387,1.15411,33800000.0
2008-03-13 20:33:00,1.15412,1.1544,1.154,1.15409,24400000.0
2008-03-13 20:34:00,1.15396,1.15396,1.1536,1.15367,15600000.0
2008-03-13 20:35:00,1.15359,1.15405,1.15352,1.15405,12400000.0
2008-03-13 20:36:00,1.15373,1.15373,1.15301,1.15344,9000000.0
2008-03-13 20:37:00,1.15378,1.1538,1.15344,1.15344,15000000.0
2008-03-13 20:38:00,1.15341,1.15405,1.15341,1.15405,11600000.0
2008-03-13 20:39:00,1.15397,1.15421,1.15365,1.15384,19400000.0
2008-03-13 20:40:00,1.15346,1.15381,1.15326,1.15378,7400000.0
2008-03-13 20:41:00,1.15351,1.15416,1.15335,1.15388,14800000.0
2008-03-13 20:42:00,1.1544,1.1544,1.15403,1.15438,15200000.0
2008-03-13 20:43:00,1.1542,1.15469,1.15415,1.15469,16400000.0
2008-03-13 20:44:00,1.15476,1.15476,1.15401,1.15409,22200000.0
2008-03-13 20:45:00,1.15376,1.15376,1.1534,1.15344,8800000.0
2008-03-13 20:46:00,1.15339,1.15339,1.15309,1.15333,21400000.0
2008-03-13 20:47:00,1.15345,1.15364,1.15325,1.15325,13600000.0
2008-03-13 20:48:00,1.15324,1.15363,1.15324,1.15332,11800000.0
2008-03-13 20:49:00,1.15314,1.15336,1.15314,1.15329,8600000.0
2008-03-13 20:50:00,1.15314,1.15338,1.15276,1.15276,17600000.0
2008-03-13 20:51:00,1.15277,1.15316,1.15277,1.15316,16200000.0
2008-03-13 20:52:00,1.15339,1.15352,1.15314,1.15352,18200000.0
2008-03-13 20:53:00,1.15363,1.15363,1.15317,1.15332,18800000.0
2008-03-13 20:54:00,1.15339,1.15364,1.15332,1.15353,21600000.0
2008-03-13 20:55:00,1.15348,1.15386,1.15331,1.15365,23000000.0
2008-03-13 20:56:00,1.15376,1.15399,1.15334,1.15349,25800000.0
2008-03-13 20:57:00,1.15348,1.15384,1.15328,1.15384,18200000.0
2008-03-13 20:58:00,1.15408,1.15408,1.15392,1.15392,2600000.0
2008-03-13 20:59:00,1.1557,1.1561,1.1556,1.1558,12000000.0
2008-03-13 21:00:00,1.15419,1.15419,1.15377,1.15377,12000000.0
2008-03-13 21:01:00,1.1557,1.1557,1.1557,1.1557,15400000.0
2008-03-13 21:02:00,1.15385,1.15385,1.15336,1.15368,15400000.0
2008-03-13 21:03:00,1.15429,1.15433,1.15416,1.15419,12400000.0
2008-03-13 21:04:00,1.15414,1.15444,1.15398,1.15415,12200000.0
2008-03-13 21:05:00,1.15399,1.15406,1.15371,1.15371,11000000.0
2008-03-13 21:06:00,1.15386,1.15398,1.15367,1.15398,19000000.0
2008-03-13 21:07:00,1.15427,1.15452,1.15397,1.15397,11600000.0
2008-03-13 21:08:00,1.15423,1.15436,1.15417,1.15426,6800000.0
2008-03-13 21:09:00,1.1543,1.15458,1.15419,1.1542,14600000.0
2008-03-13 21:10:00,1.15468,1.15468,1.15432,1.15439,12200000.0
2008-03-13 21:11:00,1.15441,1.15466,1.15418,1.15418,11800000.0
2008-03-13 21:12:00,1.15419,1.15467,1.15419,1.15467,10600000.0
2008-03-13 21:13:00,1.15446,1.15446,1.15423,1.15437,12200000.0
2008-03-13 21:14:00,1.15451,1.1549,1.15451,1.15486,10200000.0
2008-03-13 21:15:00,1.15497,1.15528,1.15476,1.15491,28000000.0
2008-03-13 21:16:00,1.15491,1.15508,1.15466,1.15466,17200000.0
2008-03-13 21:17:00,1.15483,1.15483,1.15438,1.15482,17200000.0
2008-03-13 21:18:00,1.15486,1.15486,1.15452,1.15452,7400000.0
2008-03-13 21:19:00,1.15439,1.1551,1.15439,1.15459,10600000.0
2008-03-13 21:20:00,1.15482,1.15544,1.15482,1.15512,9800000.0
2008-03-13 21:21:00,1.15518,1.15529,1.1548,1.1548,15000000.0
2008-03-13 21:22:00,1.15463,1.15501,1.15459,1.15499,19100000.0
2008-03-13 21:23:00,1.1546,1.15505,1.1546,1.15504,20600000.0
2008-03-13 21:24:00,1.15532,1.15542,1.15492,1.15492,19400000.0
2008-03-13 21:25:00,1.15509,1.15551,1.15505,1.15521,9200000.0
2008-03-13 21:26:00,1.15508,1.15562,1.1549,1.15515,26200000.0
2008-03-13 21:27:00,1.15444,1.15456,1.15427,1.1543,12800000.0
2008-03-13 21:28:00,1.15436,1.15452,1.15419,1.15419,26200000.0
2008-03-13 21:29:00,1.15437,1.15463,1.15437,1.15463,17600000.0
2008-03-13 21:30:00,1.15506,1.15506,1.15464,1.15483,18400000.0
2008-03-13 21:31:00,1.15459,1.1549,1.1544,1.15449,25000000.0
2008-03-13 21:32:00,1.15476,1.15515,1.15443,1.15515,30400000.0
2008-03-13 21:33:00,1.15473,1.15473,1.15459,1.15459,13400000.0
2008-03-13 21:34:00,1.15462,1.1547,1.15453,1.15457,9200000.0
2008-03-13 21:35:00,1.15447,1.15467,1.15447,1.15455,20200000.0
2008-03-13 21:36:00,1.15468,1.15482,1.15467,1.15482,7400000.0
2008-03-13 21:37:00,1.15468,1.15489,1.15434,1.15476,20600000.0
2008-03-13 21:38:00,1.15486,1.1549,1.15453,1.15453,20200000.0
2008-03-13 21:39:00,1.1547,1.15497,1.1547,1.15482,15400000.0
2008-03-13 21:40:00,1.15487,1.15541,1.15485,1.15506,24800000.0
2008-03-13 21:41:00,1.15521,1.15537,1.15503,1.15537,18600000.0
2008-03-13 21:42:00,1.15562,1.15562,1.15509,1.15548,20000000.0
2008-03-13 21:43:00,1.15531,1.15563,1.15528,1.15563,7600000.0
2008-03-13 21:44:00,1.15541,1.15574,1.15526,1.15542,16800000.0
2008-03-13 21:45:00,1.1549,1.15512,1.15452,1.15452,14600000.0
2008-03-13 21:46:00,1.15472,1.15472,1.15432,1.15467,15600000.0
2008-03-13 21:47:00,1.15459,1.1549,1.15454,1.15454,13600000.0
2008-03-13 21:48:00,1.15448,1.15481,1.15431,1.15431,8000000.0
2008-03-13 21:49:00,1.15446,1.15512,1.15446,1.1546,17600000.0
2008-03-13 21:50:00,1.1561,1.1565,1.1558,1.1565,26200000.0
2008-03-13 21:51:00,1.15513,1.15571,1.15473,1.15473,26200000.0
2008-03-13 21:52:00,1.15533,1.15572,1.15529,1.15535,19800000.0
2008-03-13 21:53:00,1.15532,1.15568,1.15526,1.15551,9200000.0
2008-03-13 21:54:00,1.15522,1.15555,1.15503,1.15536,6200000.0
2008-03-13 21:55:00,1.1562,1.1566,1.156,1.1562,17400000.0
2008-03-13 21:56:00,1.15528,1.15536,1.15485,1.15502,17400000.0
2008-03-13 21:57:00,1.1564,1.1568,1.1562,1.1562,11600000.0
2008-03-13 21:58:00,1.1551,1.1555,1.15501,1.15546,11600000.0
2008-03-13 21:59:00,1.15519,1.15569,1.15519,1.15551,13400000.0
2008-03-13 22:00:00,1.15526,1.15546,1.15517,1.15546,13400000.0
2008-03-13 22:01:00,1.15519,1.15563,1.15519,1.1554,9400000.0
2008-03-13 22:02:00,1.15536,1.15541,1.15534,1.15541,12800000.0
2008-03-13 22:03:00,1.15503,1.1552,1.15479,1.15494,7800000.0
2008-03-13 22:04:00,1.15471,1.15506,1.15471,1.1549,8800000.0
2008-03-13 22:05:00,1.15515,1.15528,1.15472,1.15486,7200000.0
2008-03-13 22:06:00,1.1551,1.1554,1.1551,1.1554,8400000.0
2008-03-13 22:07:00,1.1554,1.15557,1.15503,1.15557,21800000.0
2008-03-13 22:08:00,1.15465,1.15551,1.15465,1.15514,20600000.0
2008-03-13 22:09:00,1.15486,1.15546,1.15486,1.15527,11200000.0
2008-03-13 22:10:00,1.15542,1.15553,1.15524,1.15544,6800000.0
2008-03-13 22:11:00,1.15538,1.15593,1.15524,1.15593,14000000.0
2008-03-13 22:12:00,1.15552,1.1557,1.15531,1.1555,17800000.0
2008-03-13 22:13:00,1.1574,1.1574,1.1568,1.1573,21800000.0
2008-03-13 22:14:00,1.15627,1.15627,1.15563,1.15583,21800000.0
2008-03-13 22:15:00,1.15543,1.15573,1.15543,1.15573,9800000.0
2008-03-13 22:16:00,1.15572,1.15572,1.15508,1.15508,6800000.0
2008-03-13 22:17:00,1.15508,1.15523,1.15486,1.155,9800000.0
2008-03-13 22:18:00,1.155,1.15524,1.15478,1.15511,23800000.0
2008-03-13 22:19:00,1.15522,1.15534,1.15498,1.15513,16800000.0
2008-03-13 22:20:00,1.1565,1.1565,1.1565,1.1565,18000000.0
2008-03-13 22:21:00,1.15508,1.1554,1.15489,1.15489,18000000.0
2008-03-13 22:22:00,1.15505,1.1553,1.15464,1.1553,13200000.0
2008-03-13 22:23:00,1.15528,1.15554,1.15481,1.15483,16400000.0
2008-03-13 22:24:00,1.15476,1.15534,1.15476,1.15517,26800000.0
2008-03-13 22:25:00,1.15481,1.15547,1.15481,1.15547,9800000.0
2008-03-13 22:26:00,1.15552,1.1556,1.15504,1.15547,17200000.0
2008-03-13 22:27:00,1.15515,1.15579,1.15508,1.15579,17000000.0
2008-03-13 22:28:00,1.15521,1.15552,1.155,1.155,18400000.0
2008-03-13 22:30:00,1.15533,1.1557,1.15525,1.1553,11600000.0
2008-03-13 22:31:00,1.15533,1.15549,1.15504,1.15524,11600000.0
2008-03-13 22:32:00,1.15541,1.15541,1.15495,1.15512,23800000.0
2008-03-13 22:33:00,1.15501,1.15511,1.15472,1.15486,8800000.0
2008-03-13 22:34:00,1.15487,1.15506,1.15485,1.15495,20600000.0
2008-03-13 22:35:00,1.15515,1.15535,1.15514,1.15516,11400000.0
2008-03-13 22:36:00,1.15493,1.15524,1.15458,1.15501,15400000.0
2008-03-13 22:37:00,1.155,1.15503,1.15493,1.15493,15600000.0
2008-03-13 22:38:00,1.1565,1.1567,1.1565,1.1567,11400000.0
2008-03-13 22:39:00,1.15519,1.1552,1.15499,1.15517,11400000.0
2008-03-13 22:40:00,1.15505,1.1554,1.15501,1.15526,8800000.0
2008-03-13 22:41:00,1.15545,1.15545,1.15522,1.15522,5200000.0
2008-03-13 22:42:00,1.15501,1.15587,1.15501,1.15543,28400000.0
2008-03-13 22:43:00,1.15512,1.15568,1.15512,1.15527,38400000.0
2008-03-13 22:44:00,1.1552,1.1556,1.15499,1.1553,11200000.0
2008-03-13 22:45:00,1.1553,1.15543,1.15484,1.1552,19200000.0
2008-03-13 22:46:00,1.15537,1.15644,1.15533,1.15644,14800000.0
2008-03-13 22:47:00,1.15597,1.15634,1.15533,1.15533,24200000.0
2008-03-13 22:48:00,1.1557,1.15598,1.1557,1.15598,22800000.0
2008-03-13 22:49:00,1.1558,1.15633,1.1558,1.15633,16400000.0
2008-03-13 22:50:00,1.15536,1.15608,1.15521,1.15608,24000000.0
2008-03-13 22:51:00,1.15559,1.15617,1.1554,1.15555,25200000.0
2008-03-13 22:52:00,1.15553,1.1558,1.15546,1.15572,15400000.0
2008-03-13 22:53:00,1.15556,1.15607,1.15534,1.15583,18000000.0
2008-03-13 22:54:00,1.15568,1.15605,1.15532,1.15579,11800000.0
2008-03-13 22:55:00,1.15591,1.15631,1.15555,1.15555,24000000.0
2008-03-13 22:56:00,1.15574,1.15629,1.15573,1.15575,24600000.0
2008-03-13 22:57:00,1.15599,1.15612,1.15572,1.15572,12400000.0
2008-03-13 22:58:00,1.15573,1.15603,1.15558,1.15558,27400000.0
2008-03-13 22:59:00,1.15546,1.15601,1.15546,1.15601,32000000.0
2008-03-13 23:00:00,1.15605,1.15616,1.1559,1.15616,12000000.0
2008-03-13 23:01:00,1.156,1.1562,1.156,1.1562,6800000.0
2008-03-13 23:02:00,1.1563,1.1563,1.1562,1.1563,6800000.0
2008-03-13 23:03:00,1.15619,1.15625,1.15597,1.15604,6800000.0
2008-03-13 23:04:00,1.15608,1.15652,1.15608,1.15652,10400000.0
2008-03-13 23:05:00,1.15599,1.15634,1.15599,1.1563,7200000.0
2008-03-13 23:06:00,1.15663,1.15694,1.15656,1.15657,18400000.0
2008-03-13 23:07:00,1.15658,1.1567,1.1565,1.1565,8400000.0
2008-03-13 23:08:00,1.15626,1.15652,1.15617,1.15633,10000000.0
2008-03-13 23:09:00,1.15592,1.15637,1.15589,1.15608,19800000.0
2008-03-13 23:10:00,1.15617,1.15626,1.15612,1.15625,16600000.0
2008-03-13 23:11:00,1.1564,1.1571,1.1561,1.1564,26600000.0
2008-03-13 23:12:00,1.15619,1.15652,1.15619,1.15622,26600000.0
2008-03-13 23:13:00,1.15663,1.15678,1.1562,1.15645,17600000.0
2008-03-13 23:14:00,1.15693,1.15711,1.15683,1.15683,8800000.0
2008-03-13 23:15:00,1.15723,1.15723,1.15671,1.15689,13800000.0
2008-03-13 23:16:00,1.15633,1.15633,1.1558,1.15592,17800000.0
2008-03-13 23:17:00,1.15605,1.15641,1.15605,1.15616,10000000.0
2008-03-13 23:18:00,1.1566,1.1566,1.1565,1.1565,11200000.0
2008-03-13 23:19:00,1.1566,1.1566,1.1566,1.1566,11200000.0
2008-03-13 23:20:00,1.15595,1.15657,1.15595,1.15654,11200000.0
2008-03-13 23:21:00,1.1566,1.1566,1.1565,1.1566,17800000.0
2008-03-13 23:23:00,1.15648,1.1566,1.15624,1.15641,17800000.0
2008-03-13 23:24:00,1.1564,1.15676,1.15601,1.15676,21600000.0
2008-03-13 23:26:00,1.15651,1.15651,1.1563,1.1563,6800000.0
2008-03-13 23:27:00,1.1563,1.1563,1.15556,1.15556,26000000.0
2008-03-13 23:28:00,1.15632,1.15653,1.1561,1.15653,10800000.0
2008-03-13 23:29:00,1.1564,1.15647,1.15622,1.15625,17400000.0
2008-03-13 23:30:00,1.15624,1.15633,1.15624,1.15633,4000000.0
2008-03-13 23:31:00,1.15636,1.15668,1.15613,1.15653,8600000.0
2008-03-13 23:32:00,1.15632,1.1564,1.15626,1.15639,20800000.0
2008-03-13 23:33:00,1.1566,1.1566,1.1566,1.1566,6200000.0
2008-03-13 23:34:00,1.1564,1.1565,1.1564,1.1565,6200000.0
2008-03-13 23:35:00,1.15617,1.15618,1.15613,1.15613,6200000.0
2008-03-13 23:36:00,1.15577,1.1563,1.15577,1.15613,24200000.0
2008-03-13 23:37:00,1.1564,1.1566,1.1563,1.1566,11000000.0
2008-03-13 23:38:00,1.1565,1.1565,1.1565,1.1565,11000000.0
2008-03-13 23:39:00,1.1566,1.1566,1.1566,1.1566,11000000.0
2008-03-13 23:40:00,1.1568,1.157,1.1566,1.157,11000000.0
2008-03-13 23:41:00,1.15618,1.15659,1.1561,1.15625,11000000.0
2008-03-13 23:42:00,1.15626,1.15645,1.15626,1.15633,12000000.0
2008-03-13 23:43:00,1.15604,1.15642,1.15597,1.15616,8200000.0
2008-03-13 23:44:00,1.15628,1.15662,1.15628,1.15644,15200000.0
2008-03-13 23:45:00,1.1568,1.1574,1.1568,1.1572,12400000.0
2008-03-13 23:46:00,1.1571,1.1571,1.1571,1.1571,12400000.0
2008-03-13 23:47:00,1.1564,1.15648,1.15625,1.15625,12400000.0
2008-03-13 23:48:00,1.15616,1.15616,1.15557,1.15583,18800000.0
2008-03-13 23:49:00,1.15556,1.15609,1.15556,1.15558,11200000.0
2008-03-13 23:50:00,1.1558,1.1558,1.15534,1.15552,15200000.0
2008-03-13 23:51:00,1.15532,1.15537,1.15512,1.15537,6800000.0
2008-03-13 23:52:00,1.1559,1.1559,1.15553,1.15563,14000000.0
2008-03-13 23:53:00,1.15547,1.15625,1.15547,1.15566,7400000.0
2008-03-13 23:54:00,1.1555,1.15575,1.15536,1.15542,13400000.0
2008-03-13 23:55:00,1.15553,1.15578,1.15549,1.15549,10000000.0
2008-03-13 23:56:00,1.1566,1.1566,1.1565,1.1565,26800000.0
2008-03-13 23:57:00,1.15585,1.15598,1.15554,1.15573,26800000.0
2008-03-13 23:58:00,1.15581,1.15594,1.15548,1.15594,20000000.0
2008-03-13 23:59:00,1.15549,1.15608,1.15549,1.15608,14600000.0
2008-03-14 00:00:00,1.15593,1.15635,1.1558,1.1559,21000000.0
2008-03-14 00:01:00,1.15569,1.15595,1.15546,1.15574,10600000.0
2008-03-14 00:02:00,1.15549,1.15604,1.15549,1.15604,7800000.0
2008-03-14 00:03:00,1.15582,1.15586,1.15534,1.15534,9400000.0
2008-03-14 00:04:00,1.1558,1.15594,1.15578,1.15594,6200000.0
2008-03-14 00:05:00,1.1559,1.1561,1.1558,1.1558,16400000.0
2008-03-14 00:06:00,1.15582,1.15622,1.15581,1.156,16400000.0
2008-03-14 00:07:00,1.15575,1.15586,1.15559,1.15586,11200000.0
2008-03-14 00:08:00,1.15556,1.15575,1.15548,1.1557,20000000.0
2008-03-14 00:09:00,1.15558,1.15569,1.15512,1.15512,14600000.0
2008-03-14 00:10:00,1.15558,1.15592,1.15558,1.15592,14400000.0
2008-03-14 00:11:00,1.15587,1.15633,1.1558,1.15598,13800000.0
2008-03-14 00:12:00,1.1561,1.15614,1.15581,1.15602,12600000.0
2008-03-14 00:13:00,1.15593,1.15597,1.15556,1.15558,21200000.0
2008-03-14 00:14:00,1.15556,1.15604,1.15556,1.15604,12200000.0
2008-03-14 00:15:00,1.15607,1.15611,1.15564,1.15611,5600000.0
2008-03-14 00:16:00,1.15611,1.15658,1.15611,1.15636,11200000.0
2008-03-14 00:17:00,1.15632,1.15643,1.15583,1.15583,18200000.0
2008-03-14 00:18:00,1.1572,1.1573,1.1572,1.1573,10400000.0
2008-03-14 00:19:00,1.1574,1.1574,1.1572,1.1573,10400000.0
2008-03-14 00:20:00,1.15597,1.15617,1.15593,1.15614,10400000.0
2008-03-14 00:21:00,1.1562,1.15645,1.1562,1.15629,27400000.0
2008-03-14 00:22:00,1.15618,1.15636,1.15618,1.15636,10400000.0
2008-03-14 00:23:00,1.1572,1.1574,1.1572,1.1573,21000000.0
2008-03-14 00:24:00,1.15632,1.1564,1.15627,1.1564,21000000.0
2008-03-14 00:25:00,1.1574,1.1577,1.1573,1.1577,12000000.0
2008-03-14 00:26:00,1.1576,1.1577,1.1575,1.1575,12000000.0
2008-03-14 00:27:00,1.1577,1.1577,1.1573,1.1573,12000000.0
2008-03-14 00:28:00,1.15617,1.15637,1.15591,1.15591,12000000.0
2008-03-14 00:29:00,1.1571,1.1572,1.1571,1.1572,25400000.0
2008-03-14 00:30:00,1.15594,1.15674,1.15589,1.15604,25400000.0
2008-03-14 00:31:00,1.1576,1.1576,1.1576,1.1576,17400000.0
2008-03-14 00:32:00,1.1573,1.1573,1.1573,1.1573,17400000.0
2008-03-14 00:33:00,1.15577,1.15651,1.15577,1.15627,17400000.0
2008-03-14 00:35:00,1.157,1.1573,1.157,1.1573,12800000.0
2008-03-14 00:36:00,1.15605,1.15632,1.15605,1.15632,12800000.0
2008-03-14 00:37:00,1.15617,1.15625,1.15611,1.15625,6800000.0
2008-03-14 00:38:00,1.15649,1.15664,1.15613,1.15613,18600000.0
2008-03-14 00:39:00,1.15593,1.15645,1.15593,1.1563,10000000.0
2008-03-14 00:40:00,1.15626,1.1568,1.15602,1.15627,7800000.0
2008-03-14 00:41:00,1.15667,1.15725,1.15623,1.15623,18800000.0
2008-03-14 00:42:00,1.15685,1.15703,1.15683,1.15701,10800000.0
2008-03-14 00:43:00,1.1573,1.1573,1.1573,1.1573,30800000.0
2008-03-14 00:44:00,1.15699,1.15711,1.15667,1.15673,30800000.0
2008-03-14 00:45:00,1.15745,1.15745,1.15682,1.15689,21600000.0
2008-03-14 00:46:00,1.1574,1.1577,1.1574,1.1576,18600000.0
2008-03-14 00:47:00,1.15682,1.1571,1.15682,1.15707,18600000.0
2008-03-14 00:48:00,1.15688,1.15688,1.1566,1.1566,12400000.0
2008-03-14 00:49:00,1.1563,1.15673,1.1563,1.15673,8200000.0
2008-03-14 00:50:00,1.15681,1.15703,1.15673,1.15688,15200000.0
2008-03-14 00:51:00,1.15676,1.15692,1.15658,1.15688,14400000.0
2008-03-14 00:52:00,1.15646,1.1568,1.15633,1.15633,12800000.0
2008-03-14 00:53:00,1.15612,1.15621,1.15594,1.15594,11000000.0
2008-03-14 00:54:00,1.15588,1.15643,1.15582,1.15643,16800000.0
2008-03-14 00:55:00,1.15617,1.15656,1.15617,1.15645,25200000.0
2008-03-14 00:56:00,1.15649,1.15649,1.15616,1.15616,13400000.0
2008-03-14 00:57:00,1.157,1.1571,1.1566,1.1566,22400000.0
2008-03-14 00:58:00,1.15627,1.15667,1.15606,1.15639,22400000.0
2008-03-14 00:59:00,1.15607,1.15632,1.15558,1.15601,16400000.0
2008-03-14 01:00:00,1.15551,1.15566,1.15515,1.15566,11000000.0
2008-03-14 01:01:00,1.15565,1.15625,1.15546,1.1558,11000000.0
2008-03-14 01:02:00,1.15561,1.15567,1.15548,1.15548,13800000.0
2008-03-14 01:03:00,1.15578,1.15597,1.1556,1.15587,17400000.0
2008-03-14 01:04:00,1.15589,1.15618,1.15575,1.15575,16000000.0
2008-03-14 01:05:00,1.15614,1.15614,1.15558,1.15558,8200000.0
2008-03-14 01:06:00,1.15583,1.15601,1.15565,1.15573,10200000.0
2008-03-14 01:07:00,1.15606,1.15701,1.15606,1.15701,17000000.0
2008-03-14 01:08:00,1.15687,1.15743,1.15668,1.15711,26200000.0
2008-03-14 01:09:00,1.15701,1.15713,1.15681,1.1571,24600000.0
2008-03-14 01:10:00,1.15725,1.15725,1.15671,1.15679,15400000.0
2008-03-14 01:11:00,1.15685,1.15689,1.15664,1.15664,9200000.0
2008-03-14 01:12:00,1.15661,1.15686,1.15661,1.15661,12400000.0
2008-03-14 01:13:00,1.15681,1.15694,1.15659,1.15678,8000000.0
2008-03-14 01:14:00,1.15718,1.15767,1.15714,1.1573,24400000.0
2008-03-14 01:15:00,1.15707,1.15732,1.1569,1.15731,22400000.0
2008-03-14 01:16:00,1.15737,1.1574,1.15714,1.15718,19600000.0
2008-03-14 01:17:00,1.15696,1.15728,1.15657,1.15705,17000000.0
2008-03-14 01:18:00,1.15685,1.15706,1.15674,1.15677,10400000.0
2008-03-14 01:19:00,1.1571,1.1571,1.15675,1.15699,20800000.0
2008-03-14 01:20:00,1.1561,1.1561,1.1561,1.1561,17000000.0
2008-03-14 01:21:00,1.15698,1.15711,1.15678,1.15685,17000000.0
2008-03-14 01:22:00,1.15707,1.15707,1.15673,1.15691,16800000.0
2008-03-14 01:23:00,1.1569,1.15717,1.15684,1.15689,17200000.0
2008-03-14 01:24:00,1.1563,1.1563,1.1563,1.1563,28800000.0
2008-03-14 01:25:00,1.1573,1.15756,1.15705,1.15755,28800000.0
2008-03-14 01:26:00,1.15685,1.15728,1.15685,1.15695,12400000.0
2008-03-14 01:27:00,1.15721,1.15746,1.15712,1.15712,19800000.0
2008-03-14 01:28:00,1.1556,1.1556,1.1556,1.1556,16400000.0
2008-03-14 01:29:00,1.15725,1.15748,1.15692,1.15739,16400000.0
2008-03-14 01:30:00,1.1558,1.1558,1.1558,1.1558,7600000.0
2008-03-14 01:31:00,1.156,1.156,1.1558,1.1558,7600000.0
2008-03-14 01:33:00,1.1562,1.1562,1.1559,1.1559,7600000.0
2008-03-14 01:34:00,1.1558,1.1558,1.1558,1.1558,7600000.0
2008-03-14 01:35:00,1.15695,1.15695,1.15662,1.15676,7600000.0
2008-03-14 01:36:00,1.15686,1.15713,1.15686,1.15703,10800000.0
2008-03-14 01:37:00,1.1558,1.1558,1.1556,1.1556,8800000.0
2008-03-14 01:38:00,1.1571,1.15735,1.15707,1.15734,8800000.0
2008-03-14 01:39:00,1.15722,1.1575,1.1569,1.1569,11000000.0
2008-03-14 01:40:00,1.15688,1.15747,1.15683,1.15692,14400000.0
2008-03-14 01:41:00,1.15655,1.15693,1.15655,1.1567,11600000.0
2008-03-14 01:42:00,1.15681,1.15722,1.15668,1.15712,16400000.0
2008-03-14 01:43:00,1.1565,1.1566,1.1563,1.1563,27000000.0
2008-03-14 01:44:00,1.15698,1.15698,1.15678,1.15679,27000000.0
2008-03-14 01:45:00,1.15714,1.15729,1.15693,1.15693,10800000.0
2008-03-14 01:46:00,1.15697,1.15697,1.15697,1.15697,3200000.0
2008-03-14 01:47:00,1.15694,1.15732,1.15694,1.15732,8200000.0
2008-03-14 01:48:00,1.15719,1.15772,1.15719,1.15731,18200000.0
2008-03-14 01:49:00,1.15718,1.15753,1.15718,1.15738,13800000.0
2008-03-14 01:50:00,1.15747,1.15787,1.15747,1.15762,11000000.0
2008-03-14 01:51:00,1.15773,1.15801,1.15754,1.15754,18200000.0
2008-03-14 01:52:00,1.15734,1.15776,1.15704,1.15776,22000000.0
2008-03-14 01:53:00,1.15777,1.15777,1.15731,1.15731,14000000.0
2008-03-14 01:54:00,1.15746,1.15812,1.1573,1.15771,21400000.0
2008-03-14 01:55:00,1.1572,1.15733,1.15702,1.15733,23600000.0
2008-03-14 01:56:00,1.15735,1.15735,1.15676,1.15681,20200000.0
2008-03-14 01:57:00,1.15691,1.15691,1.15655,1.15655,7200000.0
2008-03-14 01:58:00,1.1565,1.1568,1.15646,1.1568,10000000.0
2008-03-14 01:59:00,1.15657,1.15705,1.15648,1.15648,14400000.0
2008-03-14 02:00:00,1.1565,1.1565,1.1565,1.1565,10400000.0
2008-03-14 02:01:00,1.1569,1.1569,1.15651,1.15674,10400000.0
2008-03-14 02:02:00,1.1565,1.1565,1.1564,1.1565,17000000.0
2008-03-14 02:03:00,1.1566,1.1566,1.1566,1.1566,17000000.0
2008-03-14 02:04:00,1.15679,1.15701,1.1567,1.15674,17000000.0
2008-03-14 02:05:00,1.15637,1.15702,1.15617,1.15652,10400000.0
2008-03-14 02:06:00,1.15648,1.15648,1.15634,1.15634,10600000.0
2008-03-14 02:07:00,1.15626,1.1569,1.15587,1.15587,15200000.0
2008-03-14 02:08:00,1.15652,1.15652,1.15568,1.15584,21600000.0
2008-03-14 02:09:00,1.15585,1.15632,1.15585,1.15632,11000000.0
2008-03-14 02:10:00,1.15597,1.15622,1.15557,1.15584,13000000.0
2008-03-14 02:11:00,1.15599,1.15631,1.15587,1.15614,15800000.0
2008-03-14 02:12:00,1.156,1.156,1.15551,1.15562,12600000.0
2008-03-14 02:13:00,1.15602,1.15602,1.15578,1.15593,4800000.0
2008-03-14 02:14:00,1.15579,1.15579,1.1554,1.15544,14000000.0
2008-03-14 02:15:00,1.15558,1.15579,1.15531,1.15567,11200000.0
2008-03-14 02:16:00,1.15565,1.15565,1.15563,1.15563,3200000.0
2008-03-14 02:17:00,1.15598,1.15608,1.15556,1.15608,9000000.0
2008-03-14 02:18:00,1.15537,1.15582,1.15513,1.15563,9800000.0
2008-03-14 02:19:00,1.15524,1.15574,1.15511,1.15543,24000000.0
2008-03-14 02:20:00,1.15566,1.15593,1.15566,1.15593,3600000.0
2008-03-14 02:21:00,1.15615,1.15642,1.15584,1.15591,27000000.0
2008-03-14 02:22:00,1.15648,1.15648,1.15615,1.15626,13800000.0
2008-03-14 02:23:00,1.15598,1.15618,1.15587,1.15613,21800000.0
2008-03-14 02:24:00,1.15618,1.15627,1.15589,1.15589,9000000.0
2008-03-14 02:25:00,1.15579,1.15596,1.15569,1.15569,14600000.0
2008-03-14 02:26:00,1.15563,1.15563,1.15531,1.15554,11200000.0
2008-03-14 02:27:00,1.15548,1.15557,1.15524,1.15538,10000000.0
2008-03-14 02:28:00,1.15535,1.15535,1.15505,1.15506,12600000.0
2008-03-14 02:29:00,1.15514,1.15536,1.15514,1.15536,3200000.0
2008-03-14 02:30:00,1.15543,1.15549,1.15537,1.15537,4800000.0
2008-03-14 02:31:00,1.15525,1.15551,1.15508,1.15514,12400000.0
2008-03-14 02:32:00,1.1566,1.1566,1.1563,1.1563,4000000.0
2008-03-14 02:33:00,1.15556,1.15575,1.15556,1.15575,4000000.0
2008-03-14 02:34:00,1.15542,1.15555,1.15531,1.15531,18000000.0
2008-03-14 02:35:00,1.15565,1.15565,1.15497,1.15499,17800000.0
2008-03-14 02:36:00,1.1565,1.1566,1.1565,1.1566,11600000.0
2008-03-14 02:37:00,1.15523,1.15523,1.15488,1.15503,11600000.0
2008-03-14 02:38:00,1.15508,1.15557,1.15508,1.15557,5200000.0
2008-03-14 02:39:00,1.15607,1.1563,1.15607,1.15627,9400000.0
2008-03-14 02:40:00,1.15634,1.15634,1.15579,1.15623,12000000.0
2008-03-14 02:41:00,1.15624,1.15647,1.15606,1.15606,15600000.0
2008-03-14 02:42:00,1.15613,1.15613,1.15587,1.15598,4200000.0
2008-03-14 02:43:00,1.15601,1.15617,1.15584,1.15617,6800000.0
2008-03-14 02:44:00,1.156,1.15625,1.15556,1.15604,20200000.0
2008-03-14 02:45:00,1.1568,1.1568,1.1568,1.1568,14800000.0
2008-03-14 02:46:00,1.15608,1.15624,1.15592,1.15604,14800000.0
2008-03-14 02:47:00,1.1569,1.1569,1.1568,1.1568,18200000.0
2008-03-14 02:48:00,1.1567,1.1567,1.1567,1.1567,18200000.0
2008-03-14 02:49:00,1.1563,1.1563,1.15618,1.1563,18200000.0
2008-03-14 02:50:00,1.15638,1.15658,1.15607,1.15607,14000000.0
2008-03-14 02:51:00,1.15648,1.15648,1.15613,1.1562,6800000.0
2008-03-14 02:52:00,1.15664,1.15664,1.15578,1.15638,13000000.0
2008-03-14 02:53:00,1.15597,1.15626,1.15586,1.15626,10200000.0
2008-03-14 02:55:00,1.15611,1.15629,1.1559,1.1559,14000000.0
2008-03-14 02:56:00,1.15615,1.15615,1.1557,1.15575,8400000.0
2008-03-14 02:57:00,1.15579,1.15605,1.15556,1.15556,13200000.0
2008-03-14 02:58:00,1.156,1.15645,1.15584,1.15584,7800000.0
2008-03-14 02:59:00,1.15617,1.1562,1.1557,1.1562,16400000.0
2008-03-14 03:00:00,1.15614,1.15664,1.15604,1.1562,15200000.0
2008-03-14 03:01:00,1.1567,1.1567,1.1567,1.1567,15000000.0
2008-03-14 03:02:00,1.1564,1.1564,1.15571,1.15631,15000000.0
2008-03-14 03:03:00,1.15638,1.15638,1.15608,1.15608,11200000.0
2008-03-14 03:04:00,1.15579,1.15624,1.15579,1.15624,13800000.0
2008-03-14 03:05:00,1.15631,1.15631,1.15548,1.15569,26000000.0
2008-03-14 03:06:00,1.15575,1.15591,1.15533,1.15549,10400000.0
2008-03-14 03:07:00,1.15584,1.15613,1.15548,1.15613,31000000.0
2008-03-14 03:08:00,1.15589,1.15623,1.15582,1.15602,8600000.0
2008-03-14 03:09:00,1.15567,1.1559,1.1555,1.15585,10400000.0
2008-03-14 03:10:00,1.15573,1.15582,1.15544,1.1558,6600000.0
2008-03-14 03:11:00,1.156,1.156,1.15537,1.15566,22200000.0
2008-03-14 03:12:00,1.15586,1.15622,1.1557,1.15602,7800000.0
2008-03-14 03:13:00,1.15597,1.1563,1.15591,1.15609,16400000.0
2008-03-14 03:14:00,1.1564,1.1564,1.1561,1.1564,14600000.0
2008-03-14 03:15:00,1.15595,1.15595,1.15566,1.15566,14600000.0
2008-03-14 03:16:00,1.15557,1.15605,1.15557,1.15584,14400000.0
2008-03-14 03:17:00,1.15607,1.15636,1.15586,1.15631,15200000.0
2008-03-14 03:18:00,1.1565,1.1565,1.1563,1.1563,12900000.0
2008-03-14 03:19:00,1.15604,1.15614,1.15589,1.15614,12900000.0
2008-03-14 03:20:00,1.15571,1.15571,1.15536,1.1555,6800000.0
2008-03-14 03:21:00,1.15554,1.15587,1.15549,1.15559,17200000.0
2008-03-14 03:22:00,1.1554,1.15601,1.15533,1.15601,7400000.0
2008-03-14 03:23:00,1.15564,1.15598,1.15533,1.15554,27400000.0
2008-03-14 03:24:00,1.15539,1.1556,1.15536,1.15552,9400000.0
2008-03-14 03:25:00,1.15606,1.15623,1.15606,1.15623,6000000.0
2008-03-14 03:26:00,1.1565,1.1565,1.1565,1.1565,9800000.0
2008-03-14 03:27:00,1.15594,1.15649,1.15594,1.1561,9800000.0
2008-03-14 03:28:00,1.15608,1.15629,1.15599,1.15601,19800000.0
2008-03-14 03:29:00,1.15634,1.15634,1.15575,1.15593,22400000.0
2008-03-14 03:30:00,1.15584,1.15618,1.15574,1.156,11800000.0
2008-03-14 03:31:00,1.15608,1.15643,1.15608,1.15643,10000000.0
2008-03-14 03:32:00,1.1562,1.1562,1.15577,1.15577,9000000.0
2008-03-14 03:33:00,1.15588,1.15632,1.15575,1.15614,11400000.0
2008-03-14 03:34:00,1.15612,1.15631,1.15608,1.15631,15200000.0
2008-03-14 03:35:00,1.15623,1.15684,1.15623,1.15625,14200000.0
2008-03-14 03:36:00,1.1565,1.1565,1.1565,1.1565,7600000.0
2008-03-14 03:37:00,1.1564,1.1564,1.156,1.156,7600000.0
2008-03-14 03:38:00,1.15641,1.15641,1.15622,1.1563,7600000.0
2008-03-14 03:39:00,1.15612,1.1563,1.15595,1.15625,22400000.0
2008-03-14 03:41:00,1.15614,1.15614,1.1561,1.1561,3400000.0
2008-03-14 03:42:00,1.15619,1.15641,1.15615,1.15615,4400000.0
2008-03-14 03:43:00,1.15628,1.15628,1.156,1.15603,13000000.0
2008-03-14 03:44:00,1.15621,1.15683,1.1562,1.15639,9800000.0
2008-03-14 03:45:00,1.15633,1.1567,1.15588,1.1567,9800000.0
2008-03-14 03:46:00,1.15635,1.15694,1.15634,1.15634,19700000.0
2008-03-14 03:47:00,1.15651,1.15656,1.15618,1.15656,17400000.0
2008-03-14 03:48:00,1.15633,1.15638,1.15624,1.1563,12600000.0
2008-03-14 03:49:00,1.1567,1.1567,1.1567,1.1567,12200000.0
2008-03-14 03:50:00,1.1568,1.1568,1.1568,1.1568,12200000.0
2008-03-14 03:51:00,1.15653,1.15653,1.1564,1.15648,12200000.0
2008-03-14 03:52:00,1.1568,1.1568,1.1567,1.1567,8000000.0
2008-03-14 03:53:00,1.15637,1.15639,1.15594,1.15639,8000000.0
2008-03-14 03:54:00,1.1566,1.1566,1.1565,1.1565,27600000.0
2008-03-14 03:55:00,1.1566,1.1566,1.1564,1.1564,27600000.0
2008-03-14 03:56:00,1.1566,1.1566,1.1564,1.1564,27600000.0
2008-03-14 03:57:00,1.15643,1.1566,1.15629,1.1566,27600000.0
2008-03-14 03:58:00,1.1565,1.1565,1.1565,1.1565,12800000.0
2008-03-14 03:59:00,1.1566,1.1568,1.1566,1.1568,12800000.0
2008-03-14 04:00:00,1.15632,1.15672,1.15625,1.15631,12800000.0
2008-03-14 04:01:00,1.1564,1.1564,1.1563,1.1563,11200000.0
2008-03-14 04:02:00,1.1564,1.1564,1.1558,1.1558,11200000.0
2008-03-14 04:03:00,1.15659,1.15659,1.15614,1.15637,11200000.0
2008-03-14 04:04:00,1.156,1.15624,1.15582,1.15602,13200000.0
2008-03-14 04:05:00,1.15578,1.1562,1.15578,1.1562,8400000.0
2008-03-14 04:06:00,1.15637,1.15637,1.15602,1.15606,12400000.0
2008-03-14 04:07:00,1.15597,1.15598,1.15583,1.15583,4600000.0
2008-03-14 04:08:00,1.15579,1.15588,1.15573,1.15577,12000000.0
2008-03-14 04:09:00,1.1568,1.1568,1.1565,1.1565,12200000.0
2008-03-14 04:10:00,1.15581,1.15655,1.15581,1.15623,12200000.0
2008-03-14 04:11:00,1.1564,1.15663,1.1558,1.15632,16600000.0
2008-03-14 04:12:00,1.15623,1.15624,1.15596,1.15624,29000000.0
2008-03-14 04:13:00,1.15606,1.15624,1.1557,1.15617,7800000.0
2008-03-14 04:14:00,1.15587,1.15611,1.1554,1.15585,20400000.0
2008-03-14 04:15:00,1.15604,1.15604,1.15549,1.15573,12400000.0
2008-03-14 04:16:00,1.15585,1.1559,1.1555,1.1555,7400000.0
2008-03-14 04:17:00,1.15576,1.1558,1.15576,1.1558,3200000.0
2008-03-14 04:18:00,1.1562,1.1562,1.1562,1.1562,5200000.0
2008-03-14 04:19:00,1.15593,1.15595,1.15582,1.15582,5200000.0
2008-03-14 04:20:00,1.15605,1.15628,1.1558,1.1558,13200000.0
2008-03-14 04:21:00,1.15589,1.15589,1.15558,1.15575,18800000.0
2008-03-14 04:22:00,1.15554,1.15579,1.15554,1.15579,26400000.0
2008-03-14 04:23:00,1.15573,1.15604,1.15569,1.15595,15200000.0
2008-03-14 04:24:00,1.15563,1.15632,1.15553,1.15632,6600000.0
2008-03-14 04:26:00,1.1561,1.1562,1.1561,1.1561,12400000.0
2008-03-14 04:27:00,1.156,1.156,1.1557,1.1559,12400000.0
2008-03-14 04:28:00,1.15588,1.15635,1.15585,1.15608,12400000.0
2008-03-14 04:29:00,1.1563,1.1563,1.1561,1.1561,19200000.0
2008-03-14 04:30:00,1.156,1.1563,1.156,1.1563,19200000.0
2008-03-14 04:31:00,1.1568,1.1568,1.1566,1.1566,19200000.0
2008-03-14 04:32:00,1.15603,1.15653,1.15533,1.15533,19200000.0
2008-03-14 04:33:00,1.15594,1.15622,1.1557,1.15605,6800000.0
2008-03-14 04:34:00,1.15627,1.15654,1.15621,1.15621,21400000.0
2008-03-14 04:35:00,1.15575,1.15613,1.15575,1.15613,13200000.0
2008-03-14 04:36:00,1.15632,1.15648,1.15608,1.15632,21800000.0
2008-03-14 04:37:00,1.1558,1.1559,1.1558,1.1559,2600000.0
2008-03-14 04:38:00,1.15564,1.15612,1.15564,1.15578,12400000.0
2008-03-14 04:39:00,1.15598,1.15613,1.15598,1.15602,9800000.0
2008-03-14 04:40:00,1.15611,1.15629,1.15563,1.15592,16000000.0
2008-03-14 04:41:00,1.15583,1.15603,1.15568,1.15573,19400000.0
2008-03-14 04:42:00,1.15585,1.15596,1.15585,1.15596,3200000.0
2008-03-14 04:43:00,1.1561,1.15649,1.15606,1.15606,20000000.0
2008-03-14 04:44:00,1.15612,1.15633,1.15591,1.15625,13800000.0
2008-03-14 04:45:00,1.15615,1.15669,1.15614,1.15615,8600000.0
2008-03-14 04:46:00,1.15624,1.15671,1.15601,1.15617,12800000.0
2008-03-14 04:47:00,1.15657,1.15679,1.15605,1.15605,11800000.0
2008-03-14 04:48:00,1.157,1.1571,1.1569,1.1571,14200000.0
2008-03-14 04:49:00,1.157,1.157,1.1566,1.1566,14200000.0
2008-03-14 04:50:00,1.15642,1.15657,1.15639,1.15642,14200000.0
2008-03-14 04:51:00,1.15619,1.1567,1.15619,1.15644,9600000.0
2008-03-14 04:52:00,1.157,1.157,1.1569,1.1569,12000000.0
2008-03-14 04:53:00,1.15636,1.15647,1.15624,1.15647,12000000.0
2008-03-14 04:54:00,1.15622,1.15638,1.15606,1.15606,21400000.0
2008-03-14 04:55:00,1.1561,1.15611,1.15574,1.15574,16200000.0
2008-03-14 04:56:00,1.15598,1.15598,1.15553,1.15553,13400000.0
2008-03-14 04:57:00,1.15599,1.15645,1.15592,1.15596,12200000.0
2008-03-14 04:58:00,1.15599,1.15643,1.15599,1.15623,8400000.0
2008-03-14 04:59:00,1.15639,1.15639,1.15611,1.15611,14600000.0
2008-03-14 05:00:00,1.15625,1.1565,1.15604,1.15604,14400000.0
2008-03-14 05:01:00,1.15596,1.15608,1.15572,1.15608,13800000.0
2008-03-14 05:02:00,1.15602,1.15602,1.1555,1.1556,14000000.0
2008-03-14 05:03:00,1.15573,1.15589,1.15553,1.15579,16000000.0
2008-03-14 05:04:00,1.1561,1.15635,1.15591,1.15599,11800000.0
2008-03-14 05:05:00,1.1561,1.1561,1.1554,1.1558,17800000.0
2008-03-14 05:06:00,1.15602,1.15644,1.15587,1.15587,17800000.0
2008-03-14 05:07:00,1.15585,1.15608,1.15572,1.15608,16800000.0
2008-03-14 05:08:00,1.15628,1.15634,1.15589,1.15589,6200000.0
2008-03-14 05:09:00,1.15614,1.15649,1.15602,1.15602,20000000.0
2008-03-14 05:10:00,1.15602,1.15624,1.15556,1.15602,11600000.0
2008-03-14 05:11:00,1.15616,1.15616,1.15536,1.15565,28800000.0
2008-03-14 05:12:00,1.1558,1.1558,1.1553,1.1553,19000000.0
2008-03-14 05:13:00,1.15558,1.15598,1.15535,1.15564,19000000.0
2008-03-14 05:14:00,1.15635,1.15635,1.15583,1.15598,12600000.0
2008-03-14 05:15:00,1.1554,1.1554,1.1553,1.1553,19400000.0
2008-03-14 05:16:00,1.15582,1.1559,1.15569,1.1557,19400000.0
2008-03-14 05:17:00,1.15591,1.15613,1.15579,1.15607,8200000.0
2008-03-14 05:18:00,1.15597,1.15602,1.15587,1.15597,7000000.0
2008-03-14 05:19:00,1.15582,1.156,1.15582,1.156,2600000.0
2008-03-14 05:20:00,1.15511,1.15585,1.15511,1.15545,17000000.0
2008-03-14 05:21:00,1.15545,1.15572,1.15543,1.15546,7000000.0
2008-03-14 05:22:00,1.15539,1.15549,1.15501,1.15549,8000000.0
2008-03-14 05:23:00,1.15547,1.15598,1.15547,1.15598,5200000.0
2008-03-14 05:24:00,1.1548,1.1548,1.1547,1.1548,16200000.0
2008-03-14 05:25:00,1.15599,1.15599,1.15566,1.15593,16200000.0
2008-03-14 05:26:00,1.15596,1.15599,1.15569,1.15599,11000000.0
2008-03-14 05:27:00,1.15561,1.15588,1.15553,1.1557,15200000.0
2008-03-14 05:28:00,1.15594,1.15649,1.15593,1.15598,11600000.0
2008-03-14 05:29:00,1.15597,1.15597,1.15528,1.15567,15600000.0
2008-03-14 05:30:00,1.15546,1.15589,1.15546,1.15589,18600000.0
2008-03-14 05:31:00,1.15617,1.15651,1.15596,1.15596,13200000.0
2008-03-14 05:32:00,1.15618,1.15618,1.15592,1.15592,7200000.0
2008-03-14 05:33:00,1.15595,1.15617,1.1557,1.15617,17400000.0
2008-03-14 05:34:00,1.15588,1.15607,1.15582,1.15601,18400000.0
2008-03-14 05:35:00,1.15619,1.15656,1.15609,1.15656,26000000.0
2008-03-14 05:36:00,1.15615,1.15615,1.15613,1.15613,3200000.0
2008-03-14 05:37:00,1.15607,1.1564,1.15588,1.1564,6400000.0
2008-03-14 05:38:00,1.15635,1.15647,1.15619,1.15643,13000000.0
2008-03-14 05:39:00,1.15641,1.15641,1.1561,1.15632,18200000.0
2008-03-14 05:40:00,1.15622,1.15629,1.15575,1.15617,10800000.0
2008-03-14 05:41:00,1.15662,1.15662,1.15617,1.15617,14800000.0
2008-03-14 05:42:00,1.15619,1.15658,1.15614,1.15615,10400000.0
2008-03-14 05:43:00,1.15614,1.15655,1.156,1.15639,8200000.0
2008-03-14 05:44:00,1.15618,1.15639,1.15595,1.15634,25000000.0
2008-03-14 05:45:00,1.1564,1.15673,1.15595,1.15628,22200000.0
2008-03-14 05:46:00,1.15651,1.1567,1.1562,1.1562,13800000.0
2008-03-14 05:47:00,1.15618,1.15646,1.15618,1.15646,16200000.0
2008-03-14 05:48:00,1.15641,1.15673,1.15635,1.15651,12000000.0
2008-03-14 05:49:00,1.15693,1.15693,1.1562,1.1562,20200000.0
2008-03-14 05:50:00,1.15648,1.15676,1.15646,1.15667,15800000.0
2008-03-14 05:51:00,1.15659,1.15659,1.15588,1.15588,10800000.0
2008-03-14 05:52:00,1.15669,1.15687,1.15646,1.15653,29600000.0
2008-03-14 05:53:00,1.15654,1.15663,1.15591,1.15616,9800000.0
2008-03-14 05:54:00,1.15673,1.1569,1.15627,1.15648,23000000.0
2008-03-14 05:55:00,1.1547,1.1551,1.1547,1.1551,15000000.0
2008-03-14 05:56:00,1.15647,1.15667,1.15617,1.15618,15000000.0
2008-03-14 05:57:00,1.15589,1.15641,1.15589,1.15641,19400000.0
2008-03-14 05:58:00,1.15672,1.15672,1.15617,1.15617,4200000.0
2008-03-14 05:59:00,1.15629,1.1563,1.15598,1.15605,14600000.0
2008-03-14 06:00:00,1.15641,1.1566,1.15611,1.15652,20600000.0
2008-03-14 06:01:00,1.15653,1.15653,1.15567,1.15603,9400000.0
2008-03-14 06:02:00,1.15614,1.15636,1.15595,1.15636,10800000.0
2008-03-14 06:03:00,1.1558,1.15598,1.15569,1.15569,10400000.0
2008-03-14 06:04:00,1.15609,1.15609,1.15558,1.15579,18000000.0
2008-03-14 06:05:00,1.15577,1.15577,1.15491,1.1553,12000000.0
2008-03-14 06:06:00,1.15524,1.15619,1.15524,1.15593,16600000.0
2008-03-14 06:07:00,1.1559,1.1559,1.15501,1.15511,10600000.0
2008-03-14 06:08:00,1.15545,1.15567,1.15545,1.15548,9000000.0
2008-03-14 06:09:00,1.15524,1.15524,1.15487,1.15522,11600000.0
2008-03-14 06:10:00,1.15531,1.15531,1.15479,1.1548,17400000.0
2008-03-14 06:11:00,1.1549,1.15556,1.1549,1.1552,14200000.0
2008-03-14 06:12:00,1.15509,1.1558,1.15497,1.15499,26000000.0
2008-03-14 06:13:00,1.15522,1.15522,1.15497,1.15513,8400000.0
2008-03-14 06:14:00,1.15521,1.15595,1.15501,1.15528,16400000.0
2008-03-14 06:15:00,1.15529,1.15539,1.15518,1.15518,18400000.0
2008-03-14 06:16:00,1.15433,1.15454,1.15415,1.15415,14000000.0
2008-03-14 06:17:00,1.15462,1.15462,1.15407,1.15438,13400000.0
2008-03-14 06:18:00,1.15477,1.15477,1.15453,1.15453,14600000.0
2008-03-14 06:19:00,1.15439,1.15485,1.15439,1.15444,11200000.0
2008-03-14 06:20:00,1.15446,1.15462,1.15399,1.15426,19600000.0
2008-03-14 06:21:00,1.15425,1.15458,1.15425,1.15458,11800000.0
2008-03-14 06:22:00,1.15442,1.15442,1.15401,1.15424,7200000.0
2008-03-14 06:23:00,1.15423,1.15462,1.15417,1.15427,13000000.0
2008-03-14 06:24:00,1.15465,1.15499,1.15443,1.15489,20400000.0
2008-03-14 06:25:00,1.15435,1.15469,1.15413,1.15413,23200000.0
2008-03-14 06:26:00,1.15417,1.15446,1.15417,1.15435,9800000.0
2008-03-14 06:27:00,1.15445,1.15466,1.15444,1.15465,9000000.0
2008-03-14 06:28:00,1.15514,1.15514,1.15462,1.15462,9600000.0
2008-03-14 06:29:00,1.1557,1.1559,1.1557,1.1559,12200000.0
2008-03-14 06:30:00,1.15464,1.15516,1.1546,1.1546,12200000.0
2008-03-14 06:31:00,1.15478,1.15531,1.15472,1.15502,20400000.0
2008-03-14 06:32:00,1.15494,1.15517,1.15494,1.15517,8200000.0
2008-03-14 06:33:00,1.15486,1.1552,1.15466,1.1552,10000000.0
2008-03-14 06:34:00,1.15515,1.15515,1.15477,1.15502,14400000.0
2008-03-14 06:35:00,1.15526,1.15526,1.15466,1.15486,14600000.0
2008-03-14 06:36:00,1.15496,1.15496,1.15445,1.15457,23600000.0
2008-03-14 06:37:00,1.1549,1.1549,1.1545,1.1547,18600000.0
2008-03-14 06:38:00,1.15453,1.15474,1.15426,1.15448,18600000.0
2008-03-14 06:39:00,1.15436,1.1544,1.15429,1.15438,14000000.0
2008-03-14 06:40:00,1.1544,1.15462,1.15425,1.15462,13200000.0
2008-03-14 06:41:00,1.15446,1.15456,1.15425,1.15425,10000000.0
2008-03-14 06:42:00,1.1545,1.15488,1.15423,1.15437,15600000.0
2008-03-14 06:43:00,1.15442,1.15452,1.15435,1.15442,23600000.0
2008-03-14 06:44:00,1.15452,1.15479,1.15446,1.15469,15000000.0
2008-03-14 06:45:00,1.15474,1.15523,1.15453,1.15505,21400000.0
2008-03-14 06:46:00,1.15449,1.15483,1.15441,1.15449,9600000.0
2008-03-14 06:47:00,1.15422,1.15445,1.15414,1.15414,27600000.0
2008-03-14 06:48:00,1.15416,1.15455,1.15398,1.15455,16400000.0
2008-03-14 06:49:00,1.1553,1.1553,1.1553,1.1553,17800000.0
2008-03-14 06:50:00,1.15444,1.1549,1.15444,1.15457,17800000.0
2008-03-14 06:51:00,1.15464,1.15464,1.15453,1.15454,18000000.0
2008-03-14 06:52:00,1.15434,1.15452,1.15409,1.1543,28200000.0
2008-03-14 06:53:00,1.15437,1.15445,1.15406,1.15406,14200000.0
2008-03-14 06:54:00,1.15455,1.15467,1.15431,1.1544,11600000.0
2008-03-14 06:55:00,1.15442,1.15459,1.15442,1.15452,22000000.0
2008-03-14 06:56:00,1.15458,1.15459,1.15433,1.15433,6800000.0
2008-03-14 06:57:00,1.15433,1.15462,1.15426,1.15451,11600000.0
2008-03-14 06:58:00,1.15419,1.15425,1.15407,1.15425,8000000.0
2008-03-14 06:59:00,1.15411,1.1545,1.15403,1.15407,14400000.0
2008-03-14 07:00:00,1.15408,1.1543,1.15391,1.15413,6800000.0
2008-03-14 07:01:00,1.15437,1.15441,1.15419,1.15429,6800000.0
2008-03-14 07:02:00,1.15407,1.15409,1.15359,1.1537,10400000.0
2008-03-14 07:03:00,1.15388,1.1542,1.15388,1.1542,15800000.0
2008-03-14 07:04:00,1.1545,1.1545,1.1542,1.1545,14600000.0
2008-03-14 07:05:00,1.15425,1.15425,1.15406,1.1541,14600000.0
2008-03-14 07:06:00,1.15419,1.15436,1.15362,1.15436,12600000.0
2008-03-14 07:07:00,1.15436,1.15471,1.15409,1.15453,24800000.0
2008-03-14 07:08:00,1.15406,1.1542,1.15404,1.15406,15800000.0
2008-03-14 07:09:00,1.15427,1.15434,1.15415,1.15422,6400000.0
2008-03-14 07:10:00,1.1542,1.15438,1.15403,1.15416,17400000.0
2008-03-14 07:11:00,1.15418,1.15443,1.15415,1.15415,10200000.0
2008-03-14 07:12:00,1.1545,1.1545,1.1542,1.1542,12200000.0
2008-03-14 07:13:00,1.15467,1.15467,1.15402,1.15402,12200000.0
2008-03-14 07:14:00,1.15418,1.15446,1.15415,1.15415,21400000.0
2008-03-14 07:15:00,1.15432,1.15474,1.15432,1.15474,12200000.0
2008-03-14 07:16:00,1.15443,1.15521,1.15443,1.15491,9400000.0
2008-03-14 07:17:00,1.15503,1.15544,1.15503,1.15522,15600000.0
2008-03-14 07:18:00,1.15517,1.15522,1.15467,1.15473,10200000.0
2008-03-14 07:19:00,1.15466,1.15506,1.15458,1.15479,12200000.0
2008-03-14 07:20:00,1.15447,1.15449,1.15406,1.15422,14600000.0
2008-03-14 07:21:00,1.15414,1.15449,1.15414,1.15449,14000000.0
2008-03-14 07:22:00,1.15474,1.15474,1.15422,1.15422,9000000.0
2008-03-14 07:23:00,1.15436,1.15483,1.15424,1.15473,10000000.0
2008-03-14 07:24:00,1.15518,1.15518,1.15471,1.15487,19200000.0
2008-03-14 07:25:00,1.1553,1.1553,1.15466,1.15483,11200000.0
2008-03-14 07:26:00,1.15495,1.15497,1.15495,1.15497,4000000.0
2008-03-14 07:27:00,1.15489,1.15555,1.15489,1.15555,18000000.0
2008-03-14 07:28:00,1.15536,1.15559,1.15517,1.15559,15400000.0
2008-03-14 07:29:00,1.15553,1.1557,1.155,1.155,10600000.0
2008-03-14 07:30:00,1.15548,1.15584,1.15522,1.15571,24400000.0
2008-03-14 07:31:00,1.15484,1.15484,1.15475,1.15475,5000000.0
2008-03-14 07:32:00,1.15481,1.15513,1.15474,1.15474,6200000.0
2008-03-14 07:33:00,1.15457,1.15468,1.15421,1.15443,15400000.0
2008-03-14 07:34:00,1.15413,1.15474,1.15412,1.15463,17800000.0
2008-03-14 07:35:00,1.15396,1.15446,1.15371,1.15444,19000000.0
2008-03-14 07:36:00,1.15413,1.15466,1.15379,1.1541,29800000.0
2008-03-14 07:37:00,1.15432,1.15436,1.15411,1.15411,23000000.0
2008-03-14 07:38:00,1.15429,1.15484,1.15429,1.15439,20800000.0
2008-03-14 07:39:00,1.15453,1.1549,1.15449,1.1549,9200000.0
2008-03-14 07:40:00,1.15485,1.15512,1.1546,1.1546,19400000.0
2008-03-14 07:41:00,1.1531,1.1535,1.153,1.1532,14800000.0
2008-03-14 07:42:00,1.15489,1.15506,1.15452,1.15459,14800000.0
2008-03-14 07:43:00,1.15481,1.15505,1.15474,1.15474,7600000.0
2008-03-14 07:44:00,1.15471,1.15474,1.15433,1.15474,11400000.0
2008-03-14 07:45:00,1.15475,1.15513,1.15437,1.15483,23000000.0
2008-03-14 07:46:00,1.15412,1.1545,1.15412,1.1545,9200000.0
2008-03-14 07:47:00,1.15464,1.15473,1.15443,1.15447,15800000.0
2008-03-14 07:48:00,1.153,1.1535,1.1526,1.1528,20200000.0
2008-03-14 07:49:00,1.15444,1.15499,1.15444,1.15463,20200000.0
2008-03-14 07:50:00,1.15458,1.155,1.1544,1.15469,18800000.0
2008-03-14 07:51:00,1.15453,1.15466,1.15444,1.15444,5600000.0
2008-03-14 07:52:00,1.1526,1.1526,1.1526,1.1526,13000000.0
2008-03-14 07:53:00,1.15441,1.15458,1.15434,1.15458,13000000.0
2008-03-14 07:54:00,1.15444,1.15495,1.15436,1.15495,18200000.0
2008-03-14 07:55:00,1.15499,1.15538,1.15456,1.15456,13600000.0
2008-03-14 07:56:00,1.15429,1.15436,1.15387,1.15411,18000000.0
2008-03-14 07:57:00,1.15392,1.15427,1.15375,1.15389,17800000.0
2008-03-14 07:58:00,1.1531,1.1531,1.1522,1.1528,11600000.0
2008-03-14 07:59:00,1.15429,1.15467,1.15423,1.15423,11600000.0
2008-03-14 08:00:00,1.15355,1.15424,1.15355,1.15386,15200000.0
2008-03-14 08:01:00,1.1545,1.1545,1.15386,1.1539,11400000.0
2008-03-14 08:02:00,1.15425,1.15437,1.15403,1.15411,6800000.0
2008-03-14 08:03:00,1.15396,1.15429,1.15381,1.15424,8400000.0
2008-03-14 08:04:00,1.15457,1.15457,1.15378,1.15409,12800000.0
2008-03-14 08:05:00,1.15386,1.15443,1.15379,1.15443,8400000.0
2008-03-14 08:06:00,1.15407,1.15447,1.15396,1.15447,15200000.0
2008-03-14 08:07:00,1.1529,1.1531,1.1528,1.1528,2600000.0
2008-03-14 08:08:00,1.153,1.153,1.1528,1.1529,2600000.0
2008-03-14 08:09:00,1.15429,1.15429,1.15412,1.15412,2600000.0
2008-03-14 08:10:00,1.15425,1.15451,1.15376,1.15431,24800000.0
2008-03-14 08:11:00,1.15463,1.15463,1.15435,1.15444,13000000.0
2008-03-14 08:12:00,1.15427,1.15439,1.15401,1.15401,14400000.0
2008-03-14 08:13:00,1.15364,1.15409,1.15364,1.15381,11400000.0
2008-03-14 08:14:00,1.15386,1.15435,1.15386,1.15435,2600000.0
2008-03-14 08:15:00,1.15445,1.15456,1.1541,1.15456,15000000.0
2008-03-14 08:16:00,1.15407,1.15462,1.15407,1.15412,18000000.0
2008-03-14 08:17:00,1.1542,1.1542,1.15397,1.15397,7400000.0
2008-03-14 08:18:00,1.15405,1.15438,1.154,1.15428,9800000.0
2008-03-14 08:19:00,1.1532,1.1534,1.1531,1.1533,10800000.0
2008-03-14 08:20:00,1.15357,1.15426,1.15348,1.15426,10800000.0
2008-03-14 08:21:00,1.1533,1.1536,1.1531,1.1535,16000000.0
2008-03-14 08:22:00,1.15389,1.15444,1.1538,1.15411,16000000.0
2008-03-14 08:23:00,1.15439,1.15439,1.15376,1.15381,13800000.0
2008-03-14 08:24:00,1.15406,1.15491,1.15406,1.15447,12800000.0
2008-03-14 08:25:00,1.15405,1.15424,1.15395,1.15395,7800000.0
2008-03-14 08:26:00,1.15384,1.15393,1.15349,1.15349,12400000.0
2008-03-14 08:27:00,1.15283,1.15319,1.15233,1.15294,12400000.0
2008-03-14 08:28:00,1.15246,1.15307,1.15241,1.15254,15200000.0
2008-03-14 08:29:00,1.15242,1.15265,1.15237,1.15252,18000000.0
2008-03-14 08:30:00,1.15249,1.15258,1.15161,1.15187,7800000.0
2008-03-14 08:31:00,1.15212,1.1523,1.15194,1.1523,11600000.0
2008-03-14 08:32:00,1.15248,1.15248,1.15194,1.15232,11000000.0
2008-03-14 08:33:00,1.15253,1.15295,1.15253,1.15254,14800000.0
2008-03-14 08:34:00,1.15268,1.15268,1.15212,1.15213,12600000.0
2008-03-14 08:35:00,1.15217,1.15246,1.15217,1.15239,13000000.0
2008-03-14 08:36:00,1.15227,1.15231,1.15166,1.15231,11200000.0
2008-03-14 08:37:00,1.15209,1.15231,1.15209,1.15223,13800000.0
2008-03-14 08:38:00,1.15227,1.1524,1.15186,1.15223,20000000.0
2008-03-14 08:39:00,1.15247,1.15283,1.1522,1.15225,17000000.0
2008-03-14 08:40:00,1.15268,1.15316,1.15236,1.15236,16000000.0
2008-03-14 08:41:00,1.15257,1.15298,1.15222,1.1526,11800000.0
2008-03-14 08:42:00,1.15294,1.15294,1.15238,1.15238,21600000.0
2008-03-14 08:43:00,1.15251,1.15295,1.15231,1.15289,20200000.0
2008-03-14 08:44:00,1.15285,1.15312,1.15268,1.15312,16600000.0
2008-03-14 08:45:00,1.15269,1.15277,1.15264,1.15265,13800000.0
2008-03-14 08:46:00,1.1525,1.1525,1.1523,1.1525,13800000.0
2008-03-14 08:47:00,1.15273,1.15301,1.1526,1.15263,13800000.0
2008-03-14 08:48:00,1.15269,1.15328,1.15269,1.15276,11800000.0
2008-03-14 08:49:00,1.15303,1.15325,1.15277,1.15296,13400000.0
2008-03-14 08:50:00,1.15265,1.15288,1.15252,1.15288,7200000.0
2008-03-14 08:51:00,1.15259,1.15288,1.15246,1.15264,67400000.0
2008-03-14 08:52:00,1.1526,1.1528,1.1525,1.1527,22200000.0
2008-03-14 08:53:00,1.15223,1.15268,1.15223,1.15229,22200000.0
2008-03-14 08:54:00,1.15265,1.15265,1.15214,1.15214,26200000.0
2008-03-14 08:55:00,1.15236,1.15278,1.15236,1.1525,12600000.0
2008-03-14 08:56:00,1.15238,1.1527,1.15213,1.15214,12400000.0
2008-03-14 08:57:00,1.15235,1.15247,1.15235,1.15246,9400000.0
2008-03-14 08:58:00,1.15234,1.15279,1.15204,1.15239,20600000.0
2008-03-14 08:59:00,1.1525,1.1529,1.1525,1.1529,7000000.0
2008-03-14 09:00:00,1.1528,1.15289,1.15243,1.15259,110400000.0
2008-03-14 09:01:00,1.15294,1.15294,1.15224,1.15224,11400000.0
2008-03-14 09:02:00,1.15258,1.15272,1.15226,1.15262,13600000.0
2008-03-14 09:03:00,1.15249,1.15251,1.152,1.15236,19000000.0
2008-03-14 09:04:00,1.15286,1.15286,1.15243,1.15265,11600000.0
2008-03-14 09:05:00,1.1525,1.15288,1.1525,1.15279,19000000.0
2008-03-14 09:06:00,1.15264,1.15298,1.15256,1.1527,27400000.0
2008-03-14 09:07:00,1.15238,1.15279,1.15238,1.15267,4800000.0
2008-03-14 09:08:00,1.1524,1.1525,1.1521,1.1524,13200000.0
2008-03-14 09:09:00,1.15261,1.15264,1.15237,1.15237,13200000.0
2008-03-14 09:10:00,1.15231,1.15276,1.1522,1.15242,22000000.0
2008-03-14 09:11:00,1.1524,1.1525,1.1522,1.1524,18400000.0
2008-03-14 09:12:00,1.15245,1.1526,1.15241,1.15244,18400000.0
2008-03-14 09:13:00,1.15271,1.15306,1.15219,1.15267,11200000.0
2008-03-14 09:14:00,1.15273,1.15273,1.15255,1.15259,9400000.0
2008-03-14 09:15:00,1.1526,1.15267,1.15244,1.15267,29800000.0
2008-03-14 09:16:00,1.1525,1.1527,1.1525,1.1525,9000000.0
2008-03-14 09:17:00,1.15272,1.15285,1.1524,1.1526,9000000.0
2008-03-14 09:18:00,1.15249,1.15304,1.15247,1.15267,14200000.0
2008-03-14 09:19:00,1.15277,1.15285,1.15263,1.15285,12600000.0
2008-03-14 09:20:00,1.15287,1.15308,1.15264,1.15289,12400000.0
2008-03-14 09:21:00,1.15285,1.15325,1.15285,1.15306,11600000.0
2008-03-14 09:22:00,1.15292,1.15339,1.1529,1.15339,22600000.0
2008-03-14 09:23:00,1.15254,1.15277,1.15254,1.15277,7400000.0
2008-03-14 09:24:00,1.15242,1.15269,1.15219,1.15269,11400000.0
2008-03-14 09:25:00,1.1524,1.15297,1.1524,1.15269,13200000.0
2008-03-14 09:26:00,1.15258,1.15324,1.15258,1.15307,13200000.0
2008-03-14 09:27:00,1.15306,1.15374,1.15306,1.15343,28600000.0
2008-03-14 09:28:00,1.15366,1.15371,1.1533,1.1535,9400000.0
2008-03-14 09:29:00,1.15361,1.1537,1.15305,1.15327,11000000.0
2008-03-14 09:30:00,1.15275,1.15275,1.15229,1.15229,20400000.0
2008-03-14 09:31:00,1.15255,1.15293,1.1525,1.15292,11800000.0
2008-03-14 09:32:00,1.1523,1.1526,1.1518,1.1523,12800000.0
2008-03-14 09:33:00,1.15281,1.15284,1.15276,1.15284,12800000.0
2008-03-14 09:34:00,1.153,1.1534,1.15282,1.15319,13000000.0
2008-03-14 09:35:00,1.15284,1.15326,1.15284,1.15326,9800000.0
2008-03-14 09:36:00,1.15352,1.15352,1.15254,1.15346,68200000.0
2008-03-14 09:37:00,1.15295,1.1532,1.15275,1.15288,17400000.0
2008-03-14 09:38:00,1.15283,1.15321,1.15274,1.15321,10000000.0
2008-03-14 09:39:00,1.15306,1.15306,1.15245,1.1526,16800000.0
2008-03-14 09:40:00,1.15288,1.15288,1.15252,1.15269,21400000.0
2008-03-14 09:41:00,1.15232,1.15236,1.15208,1.1521,15800000.0
2008-03-14 09:42:00,1.15234,1.15249,1.15211,1.15249,8400000.0
2008-03-14 09:43:00,1.152,1.15221,1.15196,1.15196,14000000.0
2008-03-14 09:44:00,1.1515,1.1519,1.1513,1.1516,39400000.0
2008-03-14 09:45:00,1.15215,1.15238,1.15181,1.15238,39400000.0
2008-03-14 09:46:00,1.1514,1.1516,1.1512,1.1514,12800000.0
2008-03-14 09:47:00,1.15227,1.15294,1.15227,1.15233,12800000.0
2008-03-14 09:48:00,1.15218,1.15218,1.15189,1.15198,18000000.0
2008-03-14 09:49:00,1.15195,1.15287,1.15182,1.15182,23600000.0
2008-03-14 09:50:00,1.15258,1.15277,1.15238,1.15273,10400000.0
2008-03-14 09:51:00,1.15259,1.15274,1.15205,1.15205,9800000.0
2008-03-14 09:52:00,1.15243,1.15243,1.15204,1.15225,13000000.0
2008-03-14 09:53:00,1.15216,1.1525,1.15214,1.15241,15400000.0
2008-03-14 09:54:00,1.15206,1.15222,1.15201,1.1521,12400000.0
2008-03-14 09:55:00,1.15252,1.1526,1.15213,1.1526,27400000.0
2008-03-14 09:56:00,1.15265,1.15265,1.15205,1.15257,19200000.0
2008-03-14 09:57:00,1.15221,1.15258,1.15221,1.15235,9000000.0
2008-03-14 09:58:00,1.15261,1.15269,1.1522,1.15239,7000000.0
2008-03-14 09:59:00,1.15262,1.15262,1.15214,1.15231,23600000.0
2008-03-14 10:00:00,1.15193,1.15259,1.15192,1.15259,13200000.0
2008-03-14 10:01:00,1.15245,1.1525,1.15194,1.15194,10800000.0
2008-03-14 10:02:00,1.1518,1.1519,1.1516,1.1519,15200000.0
2008-03-14 10:03:00,1.15157,1.15261,1.15157,1.15201,15200000.0
2008-03-14 10:04:00,1.15192,1.15222,1.15181,1.15201,24400000.0
2008-03-14 10:05:00,1.15212,1.15239,1.15198,1.152,51400000.0
2008-03-14 10:06:00,1.15196,1.15238,1.15187,1.15189,10000000.0
2008-03-14 10:07:00,1.15182,1.15244,1.15181,1.1522,13400000.0
2008-03-14 10:08:00,1.15228,1.15228,1.15179,1.152,11400000.0
2008-03-14 10:09:00,1.15206,1.15224,1.15191,1.15196,13000000.0
2008-03-14 10:10:00,1.15206,1.15213,1.15192,1.15201,11400000.0
2008-03-14 10:11:00,1.15207,1.15265,1.15178,1.15192,19200000.0
2008-03-14 10:12:00,1.15213,1.1526,1.15204,1.15205,71800000.0
2008-03-14 10:13:00,1.15219,1.15239,1.15194,1.15239,9000000.0
2008-03-14 10:14:00,1.15222,1.15243,1.15215,1.15235,9600000.0
2008-03-14 10:15:00,1.15231,1.15233,1.15177,1.15221,29800000.0
2008-03-14 10:16:00,1.15271,1.15278,1.15246,1.15278,9400000.0
2008-03-14 10:17:00,1.15232,1.15272,1.1523,1.15272,13000000.0
2008-03-14 10:18:00,1.15324,1.15324,1.15257,1.15314,18800000.0
2008-03-14 10:19:00,1.15311,1.15367,1.15288,1.1533,26600000.0
2008-03-14 10:20:00,1.15288,1.15324,1.15288,1.15317,12400000.0
2008-03-14 10:21:00,1.15335,1.15362,1.15314,1.15342,10200000.0
2008-03-14 10:22:00,1.15283,1.15304,1.1528,1.15284,12400000.0
2008-03-14 10:23:00,1.15267,1.15307,1.15267,1.15275,57000000.0
2008-03-14 10:24:00,1.15275,1.15302,1.15256,1.15271,18600000.0
2008-03-14 10:25:00,1.15267,1.1531,1.15267,1.15297,9400000.0
2008-03-14 10:26:00,1.15294,1.15294,1.15249,1.15261,15400000.0
2008-03-14 10:27:00,1.1526,1.15265,1.1525,1.15265,6200000.0
2008-03-14 10:28:00,1.15268,1.15268,1.15175,1.15241,30000000.0
2008-03-14 10:29:00,1.15246,1.15246,1.15228,1.15228,11600000.0
2008-03-14 10:30:00,1.15251,1.15251,1.15185,1.15243,22600000.0
2008-03-14 10:31:00,1.15218,1.15255,1.15218,1.15253,18200000.0
2008-03-14 10:32:00,1.15209,1.15242,1.15194,1.15242,17800000.0
2008-03-14 10:33:00,1.15221,1.15235,1.15201,1.15235,8200000.0
2008-03-14 10:34:00,1.15221,1.15283,1.15195,1.15195,140400000.0
2008-03-14 10:35:00,1.15242,1.15242,1.15197,1.15204,7600000.0
2008-03-14 10:36:00,1.1524,1.1524,1.15171,1.15208,12800000.0
2008-03-14 10:37:00,1.15186,1.15211,1.15166,1.15166,11600000.0
2008-03-14 10:38:00,1.15167,1.15167,1.15133,1.15137,17200000.0
2008-03-14 10:39:00,1.15127,1.1517,1.15127,1.15141,13000000.0
2008-03-14 10:40:00,1.15129,1.15134,1.15128,1.15129,7400000.0
2008-03-14 10:41:00,1.1502,1.1506,1.1502,1.1503,18600000.0
2008-03-14 10:42:00,1.15138,1.15191,1.15128,1.15163,18600000.0
2008-03-14 10:43:00,1.15144,1.15158,1.15126,1.1515,12600000.0
2008-03-14 10:44:00,1.15141,1.15141,1.15102,1.15102,10600000.0
2008-03-14 10:45:00,1.15175,1.15175,1.15094,1.1512,13400000.0
2008-03-14 10:46:00,1.15108,1.15143,1.15108,1.15138,49000000.0
2008-03-14 10:47:00,1.15157,1.15161,1.15131,1.15131,23200000.0
2008-03-14 10:48:00,1.1513,1.15148,1.15118,1.15122,12800000.0
2008-03-14 10:49:00,1.1507,1.151,1.1506,1.1508,22800000.0
2008-03-14 10:50:00,1.1509,1.1511,1.1508,1.1509,22800000.0
2008-03-14 10:51:00,1.15129,1.15142,1.15124,1.15137,22800000.0
2008-03-14 10:52:00,1.15154,1.15193,1.15103,1.15115,89200000.0
2008-03-14 10:53:00,1.15117,1.1515,1.15117,1.1514,8000000.0
2008-03-14 10:54:00,1.15188,1.15188,1.15142,1.15163,22200000.0
2008-03-14 10:55:00,1.15136,1.15151,1.15136,1.15151,11200000.0
2008-03-14 10:56:00,1.15149,1.15154,1.15102,1.15154,8000000.0
2008-03-14 10:57:00,1.15133,1.15156,1.15099,1.15108,13200000.0
2008-03-14 10:58:00,1.15127,1.1514,1.15099,1.15125,10600000.0
2008-03-14 10:59:00,1.15129,1.15148,1.15114,1.15137,18200000.0
2008-03-14 11:00:00,1.15128,1.15176,1.15128,1.1515,20200000.0
2008-03-14 11:01:00,1.15143,1.15164,1.15141,1.15151,61800000.0
2008-03-14 11:02:00,1.15152,1.1517,1.15129,1.15142,74200000.0
2008-03-14 11:03:00,1.15159,1.15177,1.15155,1.15155,8800000.0
2008-03-14 11:04:00,1.1516,1.1516,1.1513,1.1513,11000000.0
2008-03-14 11:05:00,1.15157,1.15176,1.15149,1.15149,11000000.0
2008-03-14 11:06:00,1.15208,1.15252,1.15185,1.15185,17000000.0
2008-03-14 11:07:00,1.15153,1.15164,1.15136,1.15156,13000000.0
2008-03-14 11:08:00,1.15177,1.15186,1.15121,1.15146,16000000.0
2008-03-14 11:09:00,1.15138,1.15173,1.1512,1.15153,13000000.0
2008-03-14 11:10:00,1.15137,1.15137,1.15077,1.15121,14200000.0
2008-03-14 11:11:00,1.15135,1.15135,1.1509,1.1509,11200000.0
2008-03-14 11:12:00,1.15122,1.15148,1.15098,1.1514,10400000.0
2008-03-14 11:13:00,1.15111,1.15162,1.15089,1.15096,10400000.0
2008-03-14 11:14:00,1.1508,1.15113,1.1506,1.15061,21200000.0
2008-03-14 11:15:00,1.15083,1.15109,1.15074,1.15076,17000000.0
2008-03-14 11:16:00,1.15012,1.15058,1.14992,1.15032,14800000.0
2008-03-14 11:17:00,1.15038,1.1506,1.15013,1.15016,55000000.0
2008-03-14 11:18:00,1.1498,1.15035,1.1498,1.15002,11800000.0
2008-03-14 11:19:00,1.15043,1.15043,1.15007,1.15031,9800000.0
2008-03-14 11:20:00,1.15034,1.15081,1.15034,1.1506,6800000.0
2008-03-14 11:21:00,1.15044,1.15085,1.1504,1.15058,29200000.0
2008-03-14 11:22:00,1.15053,1.15078,1.15004,1.15067,12000000.0
2008-03-14 11:23:00,1.15033,1.1504,1.15014,1.15015,81600000.0
2008-03-14 11:24:00,1.15051,1.15099,1.15032,1.15062,15800000.0
2008-03-14 11:25:00,1.15077,1.15077,1.15027,1.15027,10200000.0
2008-03-14 11:26:00,1.15046,1.1506,1.14969,1.14991,25600000.0
2008-03-14 11:27:00,1.15017,1.15039,1.15017,1.15039,2600000.0
2008-03-14 11:28:00,1.15031,1.15031,1.15,1.15,3600000.0
2008-03-14 11:29:00,1.14974,1.15043,1.14974,1.14995,9800000.0
2008-03-14 11:30:00,1.14979,1.15,1.14956,1.15,12600000.0
2008-03-14 11:31:00,1.14962,1.14962,1.1494,1.14949,9000000.0
2008-03-14 11:32:00,1.14943,1.14997,1.14942,1.14962,11600000.0
2008-03-14 11:33:00,1.14955,1.14993,1.14952,1.14992,13400000.0
2008-03-14 11:34:00,1.14948,1.14963,1.14945,1.14953,16800000.0
2008-03-14 11:35:00,1.14964,1.14964,1.14944,1.14948,16400000.0
2008-03-14 11:36:00,1.1493,1.1493,1.1489,1.14917,8200000.0
2008-03-14 11:37:00,1.14915,1.1497,1.14891,1.14913,12400000.0
2008-03-14 11:38:00,1.14917,1.14954,1.14917,1.14954,8400000.0
2008-03-14 11:39:00,1.14971,1.14971,1.14924,1.14941,16200000.0
2008-03-14 11:40:00,1.15014,1.15014,1.14977,1.15005,23400000.0
2008-03-14 11:41:00,1.14989,1.1503,1.14977,1.1503,10600000.0
2008-03-14 11:42:00,1.15011,1.15076,1.15011,1.15027,18000000.0
2008-03-14 11:43:00,1.14996,1.1501,1.14996,1.15003,12000000.0
2008-03-14 11:44:00,1.14984,1.15019,1.14971,1.14971,10000000.0
2008-03-14 11:45:00,1.1498,1.15014,1.14944,1.15014,21000000.0
2008-03-14 11:46:00,1.15013,1.15047,1.15001,1.15033,21200000.0
2008-03-14 11:47:00,1.15014,1.15082,1.15014,1.15082,25400000.0
2008-03-14 11:48:00,1.1502,1.15045,1.1501,1.1501,6800000.0
2008-03-14 11:49:00,1.15038,1.15108,1.15023,1.15047,62400000.0
2008-03-14 11:50:00,1.1506,1.15074,1.1503,1.15074,9800000.0
2008-03-14 11:51:00,1.15065,1.15072,1.15046,1.15048,76800000.0
2008-03-14 11:52:00,1.15042,1.1507,1.15038,1.15064,78600000.0
2008-03-14 11:53:00,1.15081,1.15081,1.15056,1.15058,5600000.0
2008-03-14 11:54:00,1.15107,1.1512,1.15075,1.15075,22400000.0
2008-03-14 11:55:00,1.15121,1.15133,1.15105,1.15113,8800000.0
2008-03-14 11:56:00,1.15127,1.15161,1.15118,1.1512,80800000.0
2008-03-14 11:57:00,1.15123,1.15162,1.15103,1.15122,116800000.0
2008-03-14 11:58:00,1.15133,1.1518,1.15121,1.15136,13400000.0
2008-03-14 11:59:00,1.15166,1.1521,1.15148,1.1518,105800000.0
2008-03-14 12:00:00,1.15166,1.15169,1.15145,1.15146,18600000.0
2008-03-14 12:01:00,1.15179,1.15179,1.15145,1.15145,17000000.0
2008-03-14 12:02:00,1.15188,1.15199,1.15159,1.15173,8800000.0
2008-03-14 12:03:00,1.15098,1.15127,1.15098,1.15118,8000000.0
2008-03-14 12:04:00,1.15143,1.15143,1.15096,1.15096,6800000.0
2008-03-14 12:05:00,1.1511,1.1512,1.15062,1.15106,18600000.0
2008-03-14 12:06:00,1.15085,1.15085,1.15051,1.15053,9600000.0
2008-03-14 12:07:00,1.15089,1.15128,1.15068,1.15078,26200000.0
2008-03-14 12:08:00,1.15057,1.15135,1.15057,1.15135,19400000.0
2008-03-14 12:09:00,1.15124,1.15124,1.15066,1.15117,15000000.0
2008-03-14 12:10:00,1.15154,1.15162,1.15128,1.15145,78000000.0
2008-03-14 12:11:00,1.15134,1.15176,1.15119,1.15137,11200000.0
2008-03-14 12:12:00,1.15179,1.15225,1.15164,1.15164,13000000.0
2008-03-14 12:13:00,1.15193,1.15211,1.15166,1.15166,26000000.0
2008-03-14 12:14:00,1.15144,1.15212,1.15144,1.15212,81200000.0
2008-03-14 12:15:00,1.15259,1.15279,1.15232,1.15247,104600000.0
2008-03-14 12:16:00,1.1525,1.15294,1.15234,1.15245,112200000.0
2008-03-14 12:17:00,1.15207,1.15225,1.15158,1.15158,13400000.0
2008-03-14 12:18:00,1.15136,1.15237,1.15136,1.15237,15000000.0
2008-03-14 12:19:00,1.15215,1.15281,1.15215,1.15242,16400000.0
2008-03-14 12:20:00,1.15283,1.15292,1.15228,1.15229,10000000.0
2008-03-14 12:21:00,1.15245,1.15252,1.15183,1.15233,18000000.0
2008-03-14 12:22:00,1.15187,1.15218,1.15187,1.15195,16600000.0
2008-03-14 12:23:00,1.152,1.15222,1.1515,1.15161,18800000.0
2008-03-14 12:24:00,1.15183,1.15204,1.1515,1.1515,14200000.0
2008-03-14 12:25:00,1.15181,1.15215,1.15154,1.15215,9800000.0
2008-03-14 12:26:00,1.15241,1.15241,1.1518,1.15182,111000000.0
2008-03-14 12:27:00,1.15173,1.15234,1.15173,1.15234,15800000.0
2008-03-14 12:28:00,1.15212,1.15259,1.15191,1.15259,16800000.0
2008-03-14 12:29:00,1.15223,1.15223,1.15164,1.15173,20200000.0
2008-03-14 12:30:00,1.15169,1.15213,1.15168,1.15191,11000000.0
2008-03-14 12:31:00,1.1516,1.15191,1.1516,1.15174,16000000.0
2008-03-14 12:32:00,1.15162,1.15194,1.15155,1.15194,9200000.0
2008-03-14 12:33:00,1.15183,1.15204,1.15164,1.15179,13800000.0
2008-03-14 12:34:00,1.15174,1.15206,1.15135,1.15174,11400000.0
2008-03-14 12:35:00,1.15192,1.15192,1.15136,1.15151,21800000.0
2008-03-14 12:36:00,1.15147,1.1516,1.15106,1.15149,13800000.0
2008-03-14 12:37:00,1.15109,1.1514,1.15084,1.15084,14600000.0
2008-03-14 12:38:00,1.15081,1.15162,1.15081,1.15152,24800000.0
2008-03-14 12:39:00,1.15149,1.15149,1.15089,1.15089,8400000.0
2008-03-14 12:40:00,1.15125,1.15127,1.15109,1.15109,14600000.0
2008-03-14 12:41:00,1.15174,1.15247,1.15174,1.15222,10800000.0
2008-03-14 12:42:00,1.15266,1.15297,1.15237,1.15297,8200000.0
2008-03-14 12:43:00,1.15344,1.1537,1.1533,1.1537,13600000.0
2008-03-14 12:44:00,1.1533,1.15336,1.1528,1.15295,17000000.0
2008-03-14 12:45:00,1.1535,1.1535,1.15266,1.15284,29000000.0
2008-03-14 12:46:00,1.15262,1.15262,1.15209,1.15209,81000000.0
2008-03-14 12:47:00,1.15221,1.1527,1.15193,1.15226,26600000.0
2008-03-14 12:48:00,1.15241,1.15254,1.15187,1.15254,16800000.0
2008-03-14 12:49:00,1.152,1.15206,1.1518,1.15202,6800000.0
2008-03-14 12:50:00,1.15187,1.15235,1.15187,1.15224,12400000.0
2008-03-14 12:51:00,1.15219,1.15226,1.15189,1.15204,17400000.0
2008-03-14 12:52:00,1.15227,1.15264,1.15227,1.15253,11000000.0
2008-03-14 12:53:00,1.1523,1.15247,1.15211,1.1523,9400000.0
2008-03-14 12:54:00,1.15235,1.15264,1.15207,1.15222,16800000.0
2008-03-14 12:55:00,1.15214,1.15255,1.15214,1.15233,12200000.0
2008-03-14 12:56:00,1.15218,1.15254,1.15218,1.15234,19600000.0
2008-03-14 12:57:00,1.15268,1.15302,1.15253,1.15283,14800000.0
2008-03-14 12:58:00,1.15268,1.15343,1.15268,1.15287,14600000.0
2008-03-14 12:59:00,1.15277,1.15278,1.15268,1.15268,7600000.0
2008-03-14 13:00:00,1.15271,1.15305,1.15253,1.15255,16600000.0
2008-03-14 13:01:00,1.15257,1.15263,1.15241,1.15253,29600000.0
2008-03-14 13:02:00,1.15282,1.15307,1.15263,1.15264,15800000.0
2008-03-14 13:03:00,1.15266,1.15315,1.15266,1.15293,19600000.0
2008-03-14 13:04:00,1.15301,1.15323,1.15289,1.1532,18000000.0
2008-03-14 13:05:00,1.15244,1.15244,1.15227,1.15229,13600000.0
2008-03-14 13:06:00,1.15212,1.15232,1.15203,1.15206,9800000.0
2008-03-14 13:07:00,1.15242,1.15242,1.15177,1.1519,17400000.0
2008-03-14 13:08:00,1.15181,1.15227,1.15157,1.1522,15400000.0
2008-03-14 13:09:00,1.15191,1.15209,1.15144,1.15144,19400000.0
2008-03-14 13:10:00,1.15223,1.15223,1.15176,1.15185,17800000.0
2008-03-14 13:11:00,1.15143,1.15146,1.15109,1.15127,32400000.0
2008-03-14 13:12:00,1.15177,1.15235,1.15177,1.15192,23600000.0
2008-03-14 13:13:00,1.15212,1.15235,1.1521,1.1521,18800000.0
2008-03-14 13:14:00,1.15211,1.15236,1.152,1.15222,14200000.0
2008-03-14 13:15:00,1.15233,1.15253,1.1521,1.1521,14200000.0
2008-03-14 13:16:00,1.15237,1.15281,1.15229,1.15231,11200000.0
2008-03-14 13:17:00,1.1516,1.15217,1.15135,1.15135,21800000.0
2008-03-14 13:18:00,1.15126,1.15168,1.15113,1.15113,74600000.0
2008-03-14 13:19:00,1.15111,1.15122,1.1508,1.15122,27800000.0
2008-03-14 13:20:00,1.15042,1.15136,1.15042,1.15136,12000000.0
2008-03-14 13:21:00,1.15165,1.15201,1.15153,1.15201,31600000.0
2008-03-14 13:22:00,1.15181,1.15201,1.15144,1.15144,20400000.0
2008-03-14 13:23:00,1.15121,1.15122,1.15098,1.15098,24200000.0
2008-03-14 13:24:00,1.15082,1.15119,1.15064,1.15082,21400000.0
2008-03-14 13:25:00,1.1509,1.1511,1.15079,1.1511,15000000.0
2008-03-14 13:26:00,1.15162,1.1517,1.15111,1.15121,34200000.0
2008-03-14 13:27:00,1.148,1.1485,1.1479,1.148,16800000.0
2008-03-14 13:28:00,1.1514,1.15145,1.15116,1.15138,16800000.0
2008-03-14 13:29:00,1.15133,1.15166,1.15133,1.15161,41800000.0
2008-03-14 13:30:00,1.15196,1.15196,1.15127,1.15127,4600000.0
2008-03-14 13:31:00,1.15157,1.15166,1.15123,1.15123,9800000.0
2008-03-14 13:32:00,1.1511,1.15154,1.15108,1.15108,17800000.0
2008-03-14 13:33:00,1.15102,1.15102,1.15082,1.1509,15400000.0
2008-03-14 13:34:00,1.15119,1.15137,1.15119,1.15137,4000000.0
2008-03-14 13:35:00,1.15101,1.15149,1.15101,1.15108,8800000.0
2008-03-14 13:36:00,1.15105,1.15133,1.15068,1.15116,29400000.0
2008-03-14 13:37:00,1.15122,1.15166,1.15113,1.15113,8200000.0
2008-03-14 13:38:00,1.15175,1.15193,1.15175,1.15193,7400000.0
2008-03-14 13:39:00,1.1521,1.1521,1.15174,1.15174,41400000.0
2008-03-14 13:40:00,1.15203,1.1521,1.15172,1.15188,42400000.0
2008-03-14 13:41:00,1.15137,1.15159,1.15104,1.1514,17000000.0
2008-03-14 13:42:00,1.15109,1.15201,1.15109,1.15129,13000000.0
2008-03-14 13:43:00,1.15135,1.15197,1.15121,1.1519,11400000.0
2008-03-14 13:44:00,1.15218,1.15218,1.15154,1.15172,17600000.0
2008-03-14 13:45:00,1.15172,1.15172,1.15124,1.15124,16400000.0
2008-03-14 13:46:00,1.15121,1.15149,1.15082,1.15082,10400000.0
2008-03-14 13:47:00,1.15103,1.15146,1.1509,1.15146,22200000.0
2008-03-14 13:48:00,1.15089,1.15091,1.15042,1.15091,10800000.0
2008-03-14 13:49:00,1.15103,1.15103,1.15062,1.15062,10200000.0
2008-03-14 13:50:00,1.15047,1.15077,1.15045,1.15045,14000000.0
2008-03-14 13:51:00,1.15043,1.15061,1.15042,1.15045,9200000.0
2008-03-14 13:52:00,1.15044,1.1506,1.15037,1.15037,9600000.0
2008-03-14 13:53:00,1.15036,1.15076,1.15034,1.15041,10200000.0
2008-03-14 13:54:00,1.1485,1.1486,1.1483,1.1485,11000000.0
2008-03-14 13:55:00,1.15016,1.15062,1.15016,1.15025,11000000.0
2008-03-14 13:56:00,1.1502,1.15057,1.1502,1.15034,19400000.0
2008-03-14 13:57:00,1.15029,1.15045,1.15001,1.15002,21800000.0
2008-03-14 13:58:00,1.15008,1.15051,1.14968,1.15019,18600000.0
2008-03-14 13:59:00,1.15038,1.15054,1.15018,1.15037,40700000.0
2008-03-14 14:00:00,1.1507,1.1507,1.15021,1.15039,10000000.0
2008-03-14 14:01:00,1.15035,1.15069,1.15026,1.15069,18400000.0
2008-03-14 14:02:00,1.15028,1.15062,1.14991,1.14991,14400000.0
2008-03-14 14:03:00,1.1505,1.15066,1.15027,1.15027,15800000.0
2008-03-14 14:04:00,1.15089,1.15089,1.1501,1.1501,13600000.0
2008-03-14 14:05:00,1.149,1.1494,1.149,1.1494,13800000.0
2008-03-14 14:06:00,1.15061,1.15061,1.15029,1.15045,13800000.0
2008-03-14 14:07:00,1.15026,1.15063,1.14996,1.14996,10400000.0
2008-03-14 14:08:00,1.14986,1.1502,1.14986,1.1501,15100000.0
2008-03-14 14:09:00,1.14989,1.15002,1.14958,1.14958,13200000.0
2008-03-14 14:10:00,1.14959,1.15024,1.14959,1.1497,11000000.0
2008-03-14 14:11:00,1.14978,1.15,1.14966,1.14971,17000000.0
2008-03-14 14:12:00,1.14924,1.14973,1.14923,1.14948,30800000.0
2008-03-14 14:13:00,1.1494,1.14986,1.1494,1.14974,17600000.0
2008-03-14 14:14:00,1.14999,1.15061,1.14959,1.15004,14000000.0
2008-03-14 14:15:00,1.14985,1.15041,1.14973,1.15041,19800000.0
2008-03-14 14:16:00,1.14976,1.15002,1.14956,1.14972,17800000.0
2008-03-14 14:17:00,1.1496,1.14975,1.14908,1.14933,19000000.0
2008-03-14 14:18:00,1.14904,1.14904,1.14894,1.14902,21600000.0
2008-03-14 14:19:00,1.14893,1.14934,1.14868,1.14911,29400000.0
2008-03-14 14:20:00,1.14891,1.14923,1.14867,1.14923,12400000.0
2008-03-14 14:21:00,1.14894,1.14914,1.14846,1.1487,11000000.0
2008-03-14 14:22:00,1.14838,1.14838,1.14783,1.14806,12800000.0
2008-03-14 14:23:00,1.14791,1.14822,1.1479,1.14802,11400000.0
2008-03-14 14:24:00,1.14801,1.14836,1.14779,1.14779,26600000.0
2008-03-14 14:25:00,1.14767,1.14808,1.14767,1.14791,14800000.0
2008-03-14 14:26:00,1.14779,1.14779,1.14747,1.14747,8400000.0
2008-03-14 14:27:00,1.14826,1.14826,1.14759,1.14814,13200000.0
2008-03-14 14:28:00,1.14807,1.14848,1.14783,1.14788,27400000.0
2008-03-14 14:29:00,1.14804,1.14804,1.14735,1.14735,22600000.0
2008-03-14 14:30:00,1.14751,1.14891,1.14693,1.14891,22000000.0
2008-03-14 14:31:00,1.14798,1.14929,1.14798,1.14929,84400000.0
2008-03-14 14:32:00,1.14991,1.14997,1.14953,1.14977,14000000.0
2008-03-14 14:33:00,1.15012,1.1504,1.14971,1.1504,15800000.0
2008-03-14 14:34:00,1.1499,1.15014,1.1496,1.1496,11400000.0
2008-03-14 14:35:00,1.14937,1.14937,1.14907,1.14927,9000000.0
2008-03-14 14:36:00,1.1492,1.14993,1.1492,1.14929,11800000.0
2008-03-14 14:37:00,1.14946,1.14946,1.14871,1.14893,9800000.0
2008-03-14 14:38:00,1.14855,1.14902,1.14855,1.14902,22600000.0
2008-03-14 14:39:00,1.14899,1.14899,1.14864,1.1487,7000000.0
2008-03-14 14:40:00,1.14857,1.14857,1.1482,1.14844,15000000.0
2008-03-14 14:41:00,1.14851,1.14855,1.14796,1.14824,24800000.0
2008-03-14 14:42:00,1.14795,1.14824,1.14789,1.14824,9800000.0
2008-03-14 14:43:00,1.14817,1.14817,1.14756,1.14756,16000000.0
2008-03-14 14:44:00,1.14755,1.14777,1.14727,1.14729,19800000.0
2008-03-14 14:45:00,1.1474,1.14793,1.1474,1.14774,22200000.0
2008-03-14 14:46:00,1.14771,1.14798,1.14757,1.14757,9800000.0
2008-03-14 14:47:00,1.14741,1.1477,1.14741,1.14762,35200000.0
2008-03-14 14:48:00,1.14789,1.14789,1.14762,1.14783,11400000.0
2008-03-14 14:49:00,1.14751,1.14792,1.14751,1.14758,10000000.0
2008-03-14 14:50:00,1.1479,1.14796,1.14763,1.14796,11000000.0
2008-03-14 14:51:00,1.14786,1.14829,1.14786,1.14796,77200000.0
2008-03-14 14:52:00,1.14779,1.14843,1.14779,1.14811,11200000.0
2008-03-14 14:53:00,1.14833,1.14837,1.14785,1.14785,21200000.0
2008-03-14 14:54:00,1.1483,1.14838,1.14786,1.14834,28400000.0
2008-03-14 14:55:00,1.14817,1.1483,1.14791,1.14791,12800000.0
2008-03-14 14:56:00,1.14784,1.14823,1.14766,1.14775,113200000.0
2008-03-14 14:57:00,1.14819,1.14895,1.14813,1.14895,11400000.0
2008-03-14 14:58:00,1.14852,1.14855,1.14825,1.14842,14400000.0
2008-03-14 14:59:00,1.14814,1.14816,1.148,1.148,17400000.0
2008-03-14 15:00:00,1.14815,1.14857,1.14808,1.14857,18800000.0
2008-03-14 15:01:00,1.14855,1.14878,1.14855,1.14871,15800000.0
2008-03-14 15:02:00,1.14897,1.14937,1.14897,1.14914,14200000.0
2008-03-14 15:03:00,1.14886,1.14886,1.1479,1.1486,9400000.0
2008-03-14 15:04:00,1.14875,1.149,1.14875,1.14894,21000000.0
2008-03-14 15:05:00,1.14866,1.14866,1.14849,1.14863,17200000.0
2008-03-14 15:06:00,1.14879,1.14889,1.14849,1.14867,96400000.0
2008-03-14 15:07:00,1.14866,1.14892,1.14866,1.14875,11000000.0
2008-03-14 15:08:00,1.14836,1.14896,1.14836,1.14843,12800000.0
2008-03-14 15:09:00,1.14889,1.14902,1.14875,1.14877,7800000.0
2008-03-14 15:10:00,1.14868,1.14894,1.14847,1.14847,14600000.0
2008-03-14 15:11:00,1.14833,1.14877,1.14811,1.14877,15600000.0
2008-03-14 15:12:00,1.14873,1.14921,1.14855,1.14878,6200000.0
2008-03-14 15:13:00,1.14902,1.14948,1.14894,1.14908,28400000.0
2008-03-14 15:14:00,1.14833,1.14857,1.14785,1.1481,11600000.0
2008-03-14 15:15:00,1.1484,1.14899,1.1484,1.14875,15800000.0
2008-03-14 15:16:00,1.14825,1.14853,1.14825,1.14845,14000000.0
2008-03-14 15:17:00,1.1482,1.14853,1.14786,1.14853,13000000.0
2008-03-14 15:18:00,1.14871,1.14885,1.14851,1.14851,10800000.0
2008-03-14 15:19:00,1.14873,1.149,1.14848,1.14873,16400000.0
2008-03-14 15:20:00,1.1481,1.14877,1.148,1.14856,12400000.0
2008-03-14 15:21:00,1.14853,1.14871,1.14834,1.14869,17400000.0
2008-03-14 15:22:00,1.1483,1.14849,1.14784,1.1482,20600000.0
2008-03-14 15:23:00,1.14855,1.14881,1.14797,1.14797,18600000.0
2008-03-14 15:24:00,1.14739,1.14755,1.14709,1.14755,41000000.0
2008-03-14 15:25:00,1.14722,1.1473,1.14697,1.14706,13800000.0
2008-03-14 15:26:00,1.14708,1.14711,1.14683,1.14687,18000000.0
2008-03-14 15:27:00,1.14715,1.14787,1.14715,1.14761,127800000.0
2008-03-14 15:28:00,1.14734,1.14734,1.14718,1.14733,15400000.0
2008-03-14 15:29:00,1.14719,1.14759,1.14719,1.14753,26000000.0
2008-03-14 15:30:00,1.14737,1.14757,1.14722,1.14738,28800000.0
2008-03-14 15:31:00,1.14678,1.14723,1.14678,1.14715,8200000.0
2008-03-14 15:32:00,1.14755,1.14755,1.14686,1.14732,30400000.0
2008-03-14 15:33:00,1.14696,1.14795,1.14696,1.14795,25800000.0
2008-03-14 15:34:00,1.14761,1.14761,1.14752,1.14752,6800000.0
2008-03-14 15:35:00,1.14755,1.14797,1.14755,1.14776,10200000.0
2008-03-14 15:36:00,1.14757,1.1484,1.14757,1.14799,16400000.0
2008-03-14 15:37:00,1.1483,1.1483,1.14794,1.14794,15800000.0
2008-03-14 15:38:00,1.14826,1.14834,1.14789,1.14834,21600000.0
2008-03-14 15:39:00,1.14776,1.14777,1.14744,1.14749,10000000.0
2008-03-14 15:40:00,1.1475,1.14768,1.1475,1.14755,11800000.0
2008-03-14 15:41:00,1.14775,1.14775,1.14721,1.14721,9200000.0
2008-03-14 15:42:00,1.1476,1.1479,1.14746,1.14772,10800000.0
2008-03-14 15:43:00,1.14775,1.14786,1.14752,1.14758,16400000.0
2008-03-14 15:44:00,1.14756,1.14826,1.1474,1.14761,20200000.0
2008-03-14 15:45:00,1.14772,1.14772,1.14718,1.14718,18800000.0
2008-03-14 15:46:00,1.14703,1.14734,1.14698,1.14717,11600000.0
2008-03-14 15:47:00,1.14682,1.14682,1.14599,1.14643,23400000.0
2008-03-14 15:48:00,1.14641,1.14651,1.14616,1.14616,17000000.0
2008-03-14 15:49:00,1.14643,1.14693,1.14631,1.14672,16600000.0
2008-03-14 15:50:00,1.14664,1.14697,1.14658,1.14668,11800000.0
2008-03-14 15:51:00,1.14664,1.14701,1.14639,1.14651,16600000.0
2008-03-14 15:52:00,1.14656,1.14685,1.14656,1.14661,8800000.0
2008-03-14 15:53:00,1.14667,1.14671,1.14636,1.14654,18200000.0
2008-03-14 15:54:00,1.14644,1.14668,1.1463,1.14634,13800000.0
2008-03-14 15:55:00,1.14653,1.14658,1.14592,1.14593,19600000.0
2008-03-14 15:56:00,1.1462,1.14648,1.14592,1.1461,16600000.0
2008-03-14 15:57:00,1.14667,1.14698,1.14656,1.14685,12000000.0
2008-03-14 15:58:00,1.14681,1.14695,1.14651,1.14651,22000000.0
2008-03-14 15:59:00,1.14685,1.1474,1.14684,1.14697,13400000.0
2008-03-14 16:00:00,1.14668,1.14694,1.14619,1.1464,18600000.0
2008-03-14 16:01:00,1.14624,1.1472,1.14624,1.14626,20000000.0
2008-03-14 16:02:00,1.14589,1.14621,1.14554,1.14617,25600000.0
2008-03-14 16:03:00,1.14653,1.14657,1.14632,1.14637,20000000.0
2008-03-14 16:04:00,1.14643,1.14694,1.14638,1.14678,13000000.0
2008-03-14 16:05:00,1.14625,1.14658,1.14592,1.14613,18000000.0
2008-03-14 16:06:00,1.14558,1.1459,1.14558,1.14587,10800000.0
2008-03-14 16:07:00,1.14597,1.14597,1.14537,1.14571,15400000.0
2008-03-14 16:08:00,1.14617,1.14649,1.14586,1.14624,17600000.0
2008-03-14 16:09:00,1.14622,1.14672,1.14622,1.14653,21000000.0
2008-03-14 16:10:00,1.14609,1.14631,1.14571,1.14631,12200000.0
2008-03-14 16:11:00,1.14653,1.1472,1.14653,1.14671,10200000.0
2008-03-14 16:12:00,1.14717,1.14717,1.14665,1.14683,12400000.0
2008-03-14 16:13:00,1.14566,1.14612,1.1456,1.14585,15000000.0
2008-03-14 16:14:00,1.14637,1.1469,1.14634,1.14636,10600000.0
2008-03-14 16:15:00,1.1463,1.14694,1.14624,1.14694,16400000.0
2008-03-14 16:16:00,1.14705,1.14713,1.14687,1.14697,19800000.0
2008-03-14 16:17:00,1.14733,1.14743,1.14671,1.14734,22600000.0
2008-03-14 16:18:00,1.14718,1.14734,1.14699,1.14728,32600000.0
2008-03-14 16:19:00,1.14686,1.14754,1.14686,1.14717,10600000.0
2008-03-14 16:20:00,1.1476,1.1476,1.14691,1.14716,14000000.0
2008-03-14 16:21:00,1.1477,1.14799,1.14738,1.14767,7800000.0
2008-03-14 16:22:00,1.1476,1.1476,1.14734,1.14746,17600000.0
2008-03-14 16:23:00,1.14785,1.14867,1.14785,1.14867,11600000.0
2008-03-14 16:24:00,1.14839,1.1489,1.14832,1.1489,13200000.0
2008-03-14 16:25:00,1.14821,1.14836,1.14772,1.14772,14400000.0
2008-03-14 16:26:00,1.14788,1.14821,1.14778,1.1479,10200000.0
2008-03-14 16:27:00,1.14813,1.14856,1.14813,1.14856,14800000.0
2008-03-14 16:28:00,1.14844,1.14851,1.14813,1.14818,16800000.0
2008-03-14 16:29:00,1.14775,1.14827,1.14775,1.14818,20000000.0
2008-03-14 16:30:00,1.14844,1.14884,1.14819,1.14819,14600000.0
2008-03-14 16:31:00,1.14761,1.1483,1.14761,1.1483,19400000.0
2008-03-14 16:32:00,1.14909,1.14909,1.14832,1.14832,15000000.0
2008-03-14 16:33:00,1.14814,1.14854,1.14814,1.14821,27200000.0
2008-03-14 16:34:00,1.14854,1.14854,1.14775,1.14796,30400000.0
2008-03-14 16:35:00,1.14778,1.14841,1.14778,1.14791,17200000.0
2008-03-14 16:36:00,1.14809,1.14859,1.14785,1.14851,9800000.0
2008-03-14 16:37:00,1.14781,1.14867,1.14764,1.14867,8800000.0
2008-03-14 16:38:00,1.14859,1.14859,1.14774,1.14795,11600000.0
2008-03-14 16:39:00,1.14775,1.14802,1.14775,1.14801,30400000.0
2008-03-14 16:40:00,1.1482,1.14881,1.14805,1.14863,10800000.0
2008-03-14 16:41:00,1.1483,1.1483,1.14784,1.14784,17800000.0
2008-03-14 16:42:00,1.14787,1.14836,1.14787,1.14815,18400000.0
2008-03-14 16:43:00,1.14813,1.14833,1.14791,1.14803,17400000.0
2008-03-14 16:44:00,1.14816,1.14821,1.14774,1.14785,15700000.0
2008-03-14 16:45:00,1.14757,1.14824,1.14757,1.14824,14400000.0
2008-03-14 16:46:00,1.14809,1.14865,1.14791,1.1483,28800000.0
2008-03-14 16:47:00,1.14825,1.14878,1.14825,1.14835,20400000.0
2008-03-14 16:48:00,1.14833,1.14884,1.14822,1.14822,10400000.0
2008-03-14 16:49:00,1.14865,1.14955,1.14865,1.14905,18000000.0
2008-03-14 16:50:00,1.14831,1.14854,1.14817,1.14817,15400000.0
2008-03-14 16:51:00,1.14836,1.14855,1.14814,1.14814,20400000.0
2008-03-14 16:52:00,1.14761,1.14811,1.14707,1.14752,15200000.0
2008-03-14 16:53:00,1.14702,1.14758,1.14702,1.14758,21200000.0
2008-03-14 16:54:00,1.14794,1.14898,1.14765,1.14898,22400000.0
2008-03-14 16:55:00,1.14863,1.14885,1.14863,1.14866,13000000.0
2008-03-14 16:56:00,1.14868,1.14904,1.14851,1.14903,12200000.0
2008-03-14 16:57:00,1.14892,1.14915,1.14866,1.14887,18800000.0
2008-03-14 16:58:00,1.14898,1.14908,1.14852,1.14876,18400000.0
2008-03-14 16:59:00,1.14887,1.14927,1.14865,1.1491,22200000.0
2008-03-14 17:00:00,1.14852,1.14942,1.14852,1.149,9800000.0
2008-03-14 17:01:00,1.14923,1.14984,1.14889,1.14984,22400000.0
2008-03-14 17:02:00,1.14953,1.14994,1.14925,1.14953,18000000.0
2008-03-14 17:03:00,1.15,1.15025,1.1496,1.15001,11000000.0
2008-03-14 17:04:00,1.15002,1.15028,1.14977,1.14977,22800000.0
2008-03-14 17:05:00,1.15007,1.15015,1.1497,1.14985,26200000.0
2008-03-14 17:06:00,1.14955,1.14992,1.14955,1.1497,23800000.0
2008-03-14 17:07:00,1.14973,1.15019,1.14973,1.15008,36600000.0
2008-03-14 17:08:00,1.14976,1.14987,1.14962,1.14962,10000000.0
2008-03-14 17:09:00,1.14933,1.1499,1.14933,1.1499,8000000.0
2008-03-14 17:10:00,1.15006,1.15028,1.14955,1.14956,12200000.0
2008-03-14 17:11:00,1.14995,1.15058,1.14956,1.15058,15200000.0
2008-03-14 17:12:00,1.15003,1.15052,1.14988,1.15026,27400000.0
2008-03-14 17:13:00,1.15038,1.15046,1.14984,1.15025,11200000.0
2008-03-14 17:14:00,1.14992,1.15011,1.14982,1.14995,13600000.0
2008-03-14 17:15:00,1.15002,1.15004,1.14963,1.15004,14600000.0
2008-03-14 17:16:00,1.14969,1.15,1.14969,1.15,14200000.0
2008-03-14 17:17:00,1.15055,1.15076,1.15037,1.15039,15800000.0
2008-03-14 17:18:00,1.15014,1.15041,1.14976,1.14976,9200000.0
2008-03-14 17:19:00,1.15037,1.15076,1.15037,1.15049,7400000.0
2008-03-14 17:20:00,1.15023,1.1506,1.14982,1.14982,18800000.0
2008-03-14 17:21:00,1.14994,1.1505,1.14994,1.15002,12400000.0
2008-03-14 17:22:00,1.14955,1.15011,1.14955,1.15008,25600000.0
2008-03-14 17:23:00,1.15009,1.15053,1.14997,1.15036,20000000.0
2008-03-14 17:24:00,1.15144,1.15219,1.15134,1.15203,9200000.0
2008-03-14 17:25:00,1.15229,1.15229,1.15171,1.15171,10000000.0
2008-03-14 17:26:00,1.15157,1.1518,1.15132,1.15132,22600000.0
2008-03-14 17:27:00,1.15184,1.15229,1.15184,1.15211,28400000.0
2008-03-14 17:28:00,1.15223,1.15247,1.15202,1.15239,9400000.0
2008-03-14 17:29:00,1.15213,1.15224,1.1519,1.15197,8800000.0
2008-03-14 17:30:00,1.15199,1.1527,1.15195,1.152,12400000.0
2008-03-14 17:31:00,1.1516,1.15217,1.15148,1.15148,14800000.0
2008-03-14 17:32:00,1.15134,1.152,1.15102,1.152,17400000.0
2008-03-14 17:33:00,1.15128,1.15179,1.15128,1.15179,26400000.0
2008-03-14 17:34:00,1.15157,1.15199,1.15155,1.15188,15800000.0
2008-03-14 17:35:00,1.15185,1.15212,1.1516,1.15178,19800000.0
2008-03-14 17:36:00,1.15233,1.15266,1.1522,1.1522,13200000.0
2008-03-14 17:37:00,1.15215,1.15232,1.1518,1.15211,22400000.0
2008-03-14 17:38:00,1.1528,1.1528,1.15194,1.15194,14400000.0
2008-03-14 17:39:00,1.15241,1.15308,1.15238,1.15308,10400000.0
2008-03-14 17:40:00,1.15304,1.15354,1.15301,1.15321,12600000.0
2008-03-14 17:41:00,1.15303,1.15322,1.15255,1.15322,11200000.0
2008-03-14 17:42:00,1.15237,1.15237,1.15178,1.15178,17800000.0
2008-03-14 17:43:00,1.1513,1.15162,1.15109,1.15109,9600000.0
2008-03-14 17:44:00,1.15205,1.15219,1.15164,1.15204,10000000.0
2008-03-14 17:45:00,1.15167,1.15213,1.15167,1.15189,17400000.0
2008-03-14 17:46:00,1.15218,1.15242,1.15182,1.15182,10000000.0
2008-03-14 17:47:00,1.15167,1.15206,1.15167,1.15206,30400000.0
2008-03-14 17:48:00,1.15201,1.15201,1.15154,1.15154,11400000.0
2008-03-14 17:49:00,1.1516,1.15184,1.15112,1.15184,20200000.0
2008-03-14 17:50:00,1.15194,1.15206,1.15162,1.15166,18600000.0
2008-03-14 17:51:00,1.1512,1.15124,1.15057,1.15057,18800000.0
2008-03-14 17:52:00,1.15112,1.15127,1.15078,1.15078,16600000.0
2008-03-14 17:53:00,1.14997,1.15033,1.14951,1.15033,15800000.0
2008-03-14 17:54:00,1.15034,1.15036,1.15,1.15005,12200000.0
2008-03-14 17:55:00,1.15047,1.15047,1.14978,1.14978,11200000.0
2008-03-14 17:56:00,1.14955,1.14981,1.14936,1.14936,18600000.0
2008-03-14 17:57:00,1.14996,1.14996,1.14924,1.14965,10800000.0
2008-03-14 17:58:00,1.14958,1.14971,1.14918,1.14918,11800000.0
2008-03-14 17:59:00,1.1493,1.1497,1.14919,1.1497,28800000.0
2008-03-14 18:00:00,1.14957,1.15001,1.14943,1.15001,15800000.0
2008-03-14 18:01:00,1.15053,1.15073,1.1499,1.15069,23000000.0
2008-03-14 18:02:00,1.15056,1.15072,1.15015,1.15026,19400000.0
2008-03-14 18:03:00,1.15097,1.15118,1.15078,1.15113,9000000.0
2008-03-14 18:04:00,1.15112,1.1515,1.15083,1.1515,13000000.0
2008-03-14 18:05:00,1.15209,1.15209,1.15139,1.1514,11000000.0
2008-03-14 18:06:00,1.15179,1.15184,1.15165,1.15169,8000000.0
2008-03-14 18:07:00,1.15177,1.15177,1.15123,1.15148,16800000.0
2008-03-14 18:08:00,1.15191,1.15213,1.1517,1.15173,25000000.0
2008-03-14 18:09:00,1.15175,1.15175,1.1513,1.15134,18800000.0
2008-03-14 18:10:00,1.15172,1.15208,1.15154,1.15154,14400000.0
2008-03-14 18:11:00,1.15119,1.15193,1.15119,1.15163,11600000.0
2008-03-14 18:12:00,1.15223,1.15223,1.15142,1.15162,17800000.0
2008-03-14 18:13:00,1.15148,1.15148,1.15102,1.15102,7400000.0
2008-03-14 18:14:00,1.15113,1.15162,1.15113,1.15145,19400000.0
2008-03-14 18:15:00,1.15145,1.15145,1.1508,1.15119,23000000.0
2008-03-14 18:16:00,1.15126,1.15159,1.15115,1.15134,6800000.0
2008-03-14 18:17:00,1.15118,1.15151,1.15079,1.15079,25800000.0
2008-03-14 18:18:00,1.15117,1.15146,1.15071,1.15071,17600000.0
2008-03-14 18:19:00,1.15116,1.15206,1.15116,1.15149,12800000.0
2008-03-14 18:20:00,1.15151,1.15165,1.15143,1.15165,7400000.0
2008-03-14 18:21:00,1.1509,1.1511,1.1505,1.1511,14000000.0
2008-03-14 18:22:00,1.15146,1.15152,1.15142,1.15152,14000000.0
2008-03-14 18:23:00,1.15158,1.15204,1.15123,1.15123,16600000.0
2008-03-14 18:24:00,1.15074,1.15106,1.15074,1.15083,9000000.0
2008-03-14 18:25:00,1.15086,1.1513,1.15065,1.15126,18600000.0
2008-03-14 18:26:00,1.15038,1.15112,1.15038,1.15112,13600000.0
2008-03-14 18:27:00,1.15149,1.1518,1.15149,1.15157,12200000.0
2008-03-14 18:28:00,1.15142,1.15179,1.15138,1.1516,10400000.0
2008-03-14 18:29:00,1.1516,1.15179,1.15127,1.15179,12600000.0
2008-03-14 18:30:00,1.15158,1.1517,1.15106,1.15106,26200000.0
2008-03-14 18:31:00,1.1514,1.1517,1.1514,1.1517,16400000.0
2008-03-14 18:32:00,1.15119,1.15162,1.15119,1.15162,16400000.0
2008-03-14 18:33:00,1.1514,1.1514,1.15117,1.15121,16000000.0
2008-03-14 18:34:00,1.15119,1.15129,1.15104,1.15129,12400000.0
2008-03-14 18:35:00,1.1515,1.1516,1.15098,1.15132,11400000.0
2008-03-14 18:36:00,1.15148,1.1518,1.15146,1.15146,10000000.0
2008-03-14 18:37:00,1.1514,1.1514,1.15103,1.15113,8200000.0
2008-03-14 18:38:00,1.15108,1.15137,1.15098,1.15122,24400000.0
2008-03-14 18:39:00,1.15081,1.15147,1.15081,1.1513,11800000.0
2008-03-14 18:40:00,1.151,1.15107,1.15068,1.15107,15400000.0
2008-03-14 18:41:00,1.15096,1.15113,1.15082,1.15088,12400000.0
2008-03-14 18:42:00,1.15119,1.15122,1.1508,1.1508,18000000.0
2008-03-14 18:43:00,1.15146,1.15166,1.15121,1.15147,13600000.0
2008-03-14 18:44:00,1.1518,1.15206,1.1518,1.15202,23800000.0
2008-03-14 18:45:00,1.15211,1.15211,1.15175,1.15179,13200000.0
2008-03-14 18:46:00,1.15192,1.15192,1.15139,1.15139,12000000.0
2008-03-14 18:47:00,1.15131,1.15171,1.15123,1.15123,10600000.0
2008-03-14 18:48:00,1.15142,1.15175,1.151,1.15116,14000000.0
2008-03-14 18:49:00,1.15094,1.15118,1.15094,1.15117,17400000.0
2008-03-14 18:50:00,1.15103,1.15114,1.15093,1.15114,18800000.0
2008-03-14 18:51:00,1.15095,1.15128,1.1507,1.15128,8400000.0
2008-03-14 18:52:00,1.15181,1.15181,1.15148,1.15156,13200000.0
2008-03-14 18:53:00,1.15179,1.15196,1.15166,1.15196,14400000.0
2008-03-14 18:54:00,1.15145,1.15164,1.15145,1.15164,2600000.0
2008-03-14 18:55:00,1.1513,1.1513,1.151,1.151,10600000.0
2008-03-14 18:56:00,1.1515,1.15177,1.1513,1.1513,10600000.0
2008-03-14 18:57:00,1.15173,1.15173,1.15122,1.15147,15200000.0
2008-03-14 18:58:00,1.15157,1.15172,1.15136,1.1515,14000000.0
2008-03-14 18:59:00,1.15175,1.15175,1.1512,1.1512,28200000.0
2008-03-14 19:00:00,1.15106,1.15137,1.15092,1.1511,11000000.0
2008-03-14 19:01:00,1.15129,1.15151,1.15129,1.15151,5200000.0
2008-03-14 19:02:00,1.15161,1.15165,1.15133,1.15165,3600000.0
2008-03-14 19:03:00,1.1506,1.1506,1.1505,1.1505,18000000.0
2008-03-14 19:04:00,1.15102,1.15115,1.15086,1.15114,18000000.0
2008-03-14 19:05:00,1.1512,1.1513,1.1509,1.1511,10400000.0
2008-03-14 19:06:00,1.1513,1.1516,1.15112,1.15112,10400000.0
2008-03-14 19:07:00,1.1511,1.1512,1.1508,1.1508,10400000.0
2008-03-14 19:08:00,1.15091,1.15101,1.15091,1.15101,10400000.0
2008-03-14 19:09:00,1.1509,1.1509,1.1501,1.1501,12800000.0
2008-03-14 19:10:00,1.15137,1.15137,1.15063,1.15089,12800000.0
2008-03-14 19:11:00,1.15069,1.15071,1.15027,1.15059,19000000.0
2008-03-14 19:12:00,1.15071,1.15107,1.15071,1.15107,3200000.0
2008-03-14 19:13:00,1.1512,1.1517,1.15107,1.15128,15800000.0
2008-03-14 19:14:00,1.15108,1.15164,1.15108,1.15117,17600000.0
2008-03-14 19:15:00,1.15141,1.15141,1.15079,1.15092,17200000.0
2008-03-14 19:16:00,1.15087,1.15087,1.15018,1.15018,10400000.0
2008-03-14 19:17:00,1.15056,1.15071,1.15033,1.15069,16800000.0
2008-03-14 19:18:00,1.15074,1.15102,1.15066,1.15102,17800000.0
2008-03-14 19:19:00,1.15091,1.15144,1.15061,1.15082,19400000.0
2008-03-14 19:20:00,1.15047,1.15081,1.15047,1.15078,22600000.0
2008-03-14 19:21:00,1.15027,1.15074,1.1501,1.15074,21800000.0
2008-03-14 19:22:00,1.15093,1.15152,1.15093,1.15123,10000000.0
2008-03-14 19:23:00,1.15122,1.15147,1.15105,1.15105,10400000.0
2008-03-14 19:24:00,1.15049,1.15049,1.15012,1.15012,5800000.0
2008-03-14 19:25:00,1.15,1.1504,1.14999,1.15019,19600000.0
2008-03-14 19:26:00,1.15011,1.15029,1.15011,1.15029,11600000.0
2008-03-14 19:27:00,1.15063,1.15087,1.15062,1.15074,10000000.0
2008-03-14 19:28:00,1.1507,1.15072,1.15031,1.15058,13200000.0
2008-03-14 19:29:00,1.15058,1.151,1.15022,1.15026,13800000.0
2008-03-14 19:30:00,1.15039,1.1508,1.15039,1.15073,21600000.0
2008-03-14 19:31:00,1.15082,1.1515,1.15082,1.15117,14200000.0
2008-03-14 19:32:00,1.15134,1.15162,1.15128,1.15148,21000000.0
2008-03-14 19:33:00,1.15134,1.15134,1.15102,1.1512,11800000.0
2008-03-14 19:34:00,1.15142,1.1526,1.15142,1.15179,16200000.0
2008-03-14 19:35:00,1.15122,1.15137,1.1507,1.15101,13200000.0
2008-03-14 19:36:00,1.15065,1.15081,1.15006,1.15031,15800000.0
2008-03-14 19:37:00,1.15,1.15083,1.15,1.15065,15000000.0
2008-03-14 19:38:00,1.15073,1.15096,1.15023,1.15096,6200000.0
2008-03-14 19:39:00,1.15086,1.1512,1.15066,1.15107,19200000.0
2008-03-14 19:40:00,1.15136,1.15136,1.15096,1.15129,27800000.0
2008-03-14 19:41:00,1.15131,1.15131,1.15078,1.15115,9000000.0
2008-03-14 19:42:00,1.15071,1.15106,1.15071,1.15086,19000000.0
2008-03-14 19:43:00,1.15057,1.15075,1.15044,1.15075,11400000.0
2008-03-14 19:44:00,1.15053,1.15116,1.15053,1.15073,16800000.0
2008-03-14 19:45:00,1.15096,1.15104,1.15076,1.15095,9400000.0
2008-03-14 19:46:00,1.15105,1.15124,1.15042,1.15042,17800000.0
2008-03-14 19:47:00,1.15075,1.15128,1.15075,1.15106,12400000.0
2008-03-14 19:48:00,1.15084,1.15106,1.15052,1.15052,21200000.0
2008-03-14 19:49:00,1.1529,1.1531,1.1526,1.1529,7400000.0
2008-03-14 19:50:00,1.153,1.153,1.1525,1.1526,7400000.0
2008-03-14 19:51:00,1.15029,1.15073,1.15029,1.15064,7400000.0
2008-03-14 19:52:00,1.15029,1.15095,1.15028,1.1505,34400000.0
2008-03-14 19:53:00,1.1523,1.1524,1.1522,1.1523,11000000.0
2008-03-14 19:54:00,1.15078,1.15078,1.15018,1.15039,11000000.0
2008-03-14 19:55:00,1.15052,1.15061,1.15009,1.15042,25400000.0
2008-03-14 19:56:00,1.1522,1.1526,1.1522,1.1526,15600000.0
2008-03-14 19:57:00,1.15011,1.15073,1.15011,1.15018,15600000.0
2008-03-14 19:58:00,1.14992,1.15023,1.14974,1.15,16400000.0
2008-03-14 19:59:00,1.15031,1.15031,1.14987,1.15,20200000.0
2008-03-14 20:00:00,1.14965,1.14983,1.14929,1.14965,19000000.0
2008-03-14 20:01:00,1.14959,1.14973,1.14957,1.14973,26600000.0
2008-03-14 20:02:00,1.1497,1.15016,1.14966,1.14998,10000000.0
2008-03-14 20:03:00,1.14981,1.14991,1.14981,1.14991,5000000.0
2008-03-14 20:04:00,1.15021,1.15057,1.15016,1.15031,23400000.0
2008-03-14 20:05:00,1.15074,1.15086,1.15057,1.15067,7800000.0
2008-03-14 20:06:00,1.15071,1.15101,1.15064,1.15079,11000000.0
2008-03-14 20:07:00,1.15053,1.15053,1.14981,1.14981,4200000.0
2008-03-14 20:08:00,1.1516,1.1519,1.1511,1.1512,15400000.0
2008-03-14 20:09:00,1.1496,1.14986,1.14952,1.14982,15400000.0
2008-03-14 20:10:00,1.14996,1.14996,1.14973,1.14973,7400000.0
2008-03-14 20:11:00,1.1499,1.1499,1.14934,1.14963,6200000.0
2008-03-14 20:12:00,1.14969,1.15,1.14969,1.14983,7200000.0
2008-03-14 20:13:00,1.14956,1.15007,1.14952,1.14952,19400000.0
2008-03-14 20:14:00,1.14948,1.14997,1.14935,1.14935,20600000.0
2008-03-14 20:15:00,1.14962,1.14967,1.14939,1.14958,12400000.0
2008-03-14 20:16:00,1.14947,1.14965,1.14933,1.14961,11600000.0
2008-03-14 20:17:00,1.1495,1.1502,1.1495,1.14984,20800000.0
2008-03-14 20:18:00,1.14953,1.14991,1.14929,1.14991,17000000.0
2008-03-14 20:19:00,1.1495,1.15003,1.1495,1.14963,9200000.0
2008-03-14 20:20:00,1.14979,1.15039,1.14979,1.15004,8200000.0
2008-03-14 20:21:00,1.15013,1.1503,1.14969,1.14988,21600000.0
2008-03-14 20:22:00,1.14975,1.15101,1.14975,1.15098,24400000.0
2008-03-14 20:23:00,1.15069,1.1508,1.15019,1.15019,18400000.0
2008-03-14 20:24:00,1.15039,1.15078,1.15039,1.15053,8800000.0
2008-03-14 20:25:00,1.1522,1.1527,1.1522,1.1526,12400000.0
2008-03-14 20:26:00,1.15046,1.15074,1.15046,1.15051,12400000.0
2008-03-14 20:27:00,1.15094,1.15138,1.15094,1.15138,7800000.0
2008-03-14 20:28:00,1.15112,1.15127,1.14939,1.14939,21100000.0
2008-03-14 20:29:00,1.14921,1.15047,1.14921,1.15047,9800000.0
2008-03-14 20:30:00,1.14999,1.15064,1.14999,1.15064,6200000.0
2008-03-14 20:31:00,1.15156,1.15156,1.1507,1.15096,6800000.0
2008-03-14 20:32:00,1.15052,1.15121,1.15052,1.15101,17000000.0
2008-03-14 20:33:00,1.15105,1.15139,1.15086,1.15139,25000000.0
2008-03-14 20:34:00,1.15119,1.15119,1.15077,1.15084,12000000.0
2008-03-14 20:35:00,1.1509,1.15124,1.15088,1.15124,26600000.0
2008-03-14 20:36:00,1.15103,1.15139,1.15087,1.15139,9400000.0
2008-03-14 20:37:00,1.15133,1.15133,1.15029,1.15029,16200000.0
2008-03-14 20:38:00,1.15035,1.15049,1.15004,1.15049,18600000.0
2008-03-14 20:39:00,1.15131,1.15183,1.15131,1.15157,21000000.0
2008-03-14 20:40:00,1.15131,1.15151,1.15082,1.15082,13800000.0
2008-03-14 20:41:00,1.15054,1.15237,1.15054,1.15218,16400000.0
2008-03-14 20:42:00,1.15257,1.15257,1.15226,1.15245,11200000.0
2008-03-14 20:43:00,1.15128,1.15128,1.15054,1.15095,20400000.0
2008-03-14 20:44:00,1.15217,1.15224,1.15151,1.15157,31000000.0
2008-03-14 20:45:00,1.15184,1.15237,1.15168,1.15217,15200000.0
2008-03-14 20:46:00,1.15274,1.15274,1.1524,1.1524,13600000.0
2008-03-14 20:47:00,1.15231,1.15277,1.15231,1.15263,12800000.0
2008-03-14 20:48:00,1.15267,1.15294,1.15267,1.15267,14400000.0
2008-03-14 20:49:00,1.1524,1.15246,1.15228,1.15246,19200000.0
2008-03-14 20:50:00,1.15214,1.15214,1.15151,1.15151,23200000.0
2008-03-14 20:51:00,1.15152,1.15155,1.15131,1.15134,9200000.0
2008-03-14 20:52:00,1.15138,1.15164,1.15102,1.15164,15800000.0
2008-03-14 20:53:00,1.15192,1.15192,1.15168,1.15171,9400000.0
2008-03-14 20:54:00,1.15183,1.15211,1.1518,1.15197,18200000.0
2008-03-14 20:55:00,1.15197,1.15234,1.15167,1.15193,18600000.0
2008-03-14 20:56:00,1.15217,1.15275,1.15188,1.15219,10400000.0
2008-03-14 20:57:00,1.15155,1.1523,1.15155,1.1523,14400000.0
2008-03-14 20:58:00,1.15241,1.15241,1.15163,1.15196,13800000.0
2008-03-14 20:59:00,1.15192,1.15242,1.15172,1.15172,11200000.0
2008-03-14 21:00:00,1.15228,1.15241,1.15224,1.15225,11200000.0
2008-03-14 21:01:00,1.15216,1.15241,1.15208,1.15219,17600000.0
2008-03-14 21:02:00,1.15221,1.15221,1.15183,1.15204,17000000.0
2008-03-14 21:03:00,1.15192,1.15192,1.15113,1.15113,10400000.0
2008-03-14 21:04:00,1.15063,1.15096,1.15049,1.15096,18600000.0
2008-03-14 21:05:00,1.15139,1.15149,1.15097,1.15097,16000000.0
2008-03-14 21:06:00,1.15105,1.15105,1.1509,1.15101,11800000.0
2008-03-14 21:07:00,1.15114,1.1513,1.15107,1.15118,11800000.0
2008-03-14 21:08:00,1.15127,1.15127,1.15091,1.15107,14600000.0
2008-03-14 21:09:00,1.15127,1.1514,1.15096,1.15096,12200000.0
2008-03-14 21:10:00,1.1518,1.1518,1.1518,1.1518,9400000.0
2008-03-14 21:11:00,1.15111,1.15137,1.15108,1.15109,9400000.0
2008-03-14 21:12:00,1.15114,1.15156,1.15109,1.15125,15400000.0
2008-03-14 21:13:00,1.15137,1.1518,1.15134,1.1518,15400000.0
2008-03-14 21:14:00,1.15184,1.15221,1.15179,1.15212,12600000.0
2008-03-14 21:15:00,1.15196,1.1522,1.15153,1.15156,20600000.0
2008-03-14 21:16:00,1.1519,1.15228,1.15189,1.15198,41200000.0
2008-03-14 21:17:00,1.15217,1.15222,1.15181,1.15181,12400000.0
2008-03-14 21:18:00,1.15205,1.15211,1.15187,1.15187,7400000.0
2008-03-14 21:19:00,1.15187,1.15264,1.15187,1.152,18600000.0
2008-03-14 21:20:00,1.15202,1.15265,1.15202,1.15208,13200000.0
2008-03-14 21:21:00,1.15211,1.15211,1.15148,1.15148,12200000.0
2008-03-14 21:22:00,1.15142,1.15211,1.15142,1.15192,11200000.0
2008-03-14 21:23:00,1.15144,1.15186,1.15144,1.1517,10200000.0
2008-03-14 21:24:00,1.15213,1.1523,1.1518,1.15183,18900000.0
2008-03-14 21:25:00,1.15196,1.15251,1.15185,1.15251,21400000.0
2008-03-14 21:26:00,1.15269,1.15284,1.15254,1.15265,7400000.0
2008-03-14 21:27:00,1.1523,1.15251,1.15204,1.15215,10600000.0
2008-03-14 21:28:00,1.15251,1.15303,1.1525,1.15274,18000000.0
2008-03-14 21:29:00,1.15252,1.15276,1.15252,1.15276,20000000.0
2008-03-14 21:30:00,1.15305,1.15305,1.15185,1.15192,17000000.0
2008-03-14 21:31:00,1.15207,1.15226,1.15195,1.15226,12600000.0
2008-03-14 21:32:00,1.15243,1.15257,1.15225,1.15225,33000000.0
2008-03-14 21:33:00,1.15248,1.15261,1.15227,1.15227,6800000.0
2008-03-14 21:34:00,1.15247,1.1533,1.15247,1.1533,12000000.0
2008-03-14 21:35:00,1.15286,1.15289,1.15268,1.15268,6200000.0
2008-03-14 21:36:00,1.15258,1.15258,1.15215,1.15219,6800000.0
2008-03-14 21:37:00,1.15176,1.15214,1.15148,1.15214,14000000.0
2008-03-14 21:38:00,1.1525,1.15264,1.15235,1.15235,18000000.0
2008-03-14 21:39:00,1.1525,1.1525,1.1523,1.1523,24800000.0
2008-03-14 21:40:00,1.15195,1.15195,1.15131,1.15131,24800000.0
2008-03-14 21:41:00,1.15165,1.15189,1.15165,1.15184,8600000.0
2008-03-14 21:42:00,1.15196,1.15209,1.15186,1.15209,12800000.0
2008-03-14 21:43:00,1.15194,1.15235,1.15194,1.15235,5200000.0
2008-03-14 21:44:00,1.15153,1.15153,1.15126,1.15126,3200000.0
2008-03-14 21:45:00,1.1513,1.15174,1.1513,1.15136,15800000.0
2008-03-14 21:46:00,1.15191,1.15193,1.15151,1.15185,9800000.0
2008-03-14 21:47:00,1.15157,1.15222,1.15154,1.15201,10600000.0
2008-03-14 21:48:00,1.15206,1.15235,1.15141,1.15141,11600000.0
2008-03-14 21:49:00,1.15093,1.15149,1.15093,1.15093,20200000.0
2008-03-14 21:50:00,1.15099,1.1511,1.15061,1.15094,11000000.0
2008-03-14 21:51:00,1.15106,1.15114,1.15041,1.1505,13200000.0
2008-03-14 21:52:00,1.15105,1.15135,1.15053,1.15054,20800000.0
2008-03-14 21:53:00,1.15073,1.15115,1.15073,1.15112,7800000.0
2008-03-14 21:54:00,1.15145,1.15167,1.15105,1.15125,13000000.0
2008-03-14 21:55:00,1.15102,1.1515,1.1508,1.15125,19800000.0
2008-03-14 21:56:00,1.15135,1.15136,1.1509,1.15108,11000000.0
2008-03-14 21:57:00,1.15103,1.15116,1.15088,1.15116,10600000.0
2008-03-14 21:58:00,1.15114,1.15143,1.15105,1.15118,13000000.0
2008-03-14 21:59:00,1.15113,1.15168,1.15113,1.15133,17600000.0
2008-03-14 22:00:00,1.15115,1.15144,1.15104,1.15144,7400000.0
2008-03-14 22:01:00,1.15122,1.15164,1.15122,1.15152,14600000.0
2008-03-14 22:02:00,1.15148,1.15181,1.15136,1.15151,23400000.0
2008-03-14 22:03:00,1.15143,1.15173,1.15143,1.1517,8600000.0
2008-03-14 22:04:00,1.15138,1.15163,1.15121,1.15121,9400000.0
2008-03-14 22:05:00,1.1529,1.1529,1.1529,1.1529,15000000.0
2008-03-14 22:07:00,1.1517,1.15181,1.15131,1.15179,15000000.0
2008-03-14 22:08:00,1.15088,1.1513,1.15088,1.15123,8000000.0
2008-03-14 22:09:00,1.1509,1.15128,1.1509,1.151,19000000.0
2008-03-14 22:10:00,1.1523,1.1523,1.1523,1.1523,7200000.0
2008-03-14 22:11:00,1.1509,1.1519,1.1509,1.1519,7200000.0
2008-03-14 22:13:00,1.15162,1.15166,1.1513,1.15138,19200000.0
2008-03-14 22:15:00,1.15147,1.15205,1.15147,1.15205,12600000.0
2008-03-14 22:17:00,1.15235,1.15262,1.15232,1.15236,21400000.0
2008-03-14 22:18:00,1.15213,1.15246,1.15187,1.15205,20200000.0
2008-03-14 22:19:00,1.15199,1.15223,1.15197,1.15209,8000000.0
2008-03-14 22:20:00,1.15188,1.15206,1.15179,1.15193,18000000.0
2008-03-14 22:21:00,1.15185,1.15223,1.15183,1.15183,20400000.0
2008-03-14 22:22:00,1.15205,1.15241,1.15169,1.15241,20600000.0
2008-03-14 22:23:00,1.15251,1.15335,1.15246,1.1525,17200000.0
2008-03-14 22:24:00,1.15257,1.15309,1.15257,1.15296,25400000.0
2008-03-14 22:25:00,1.15255,1.15264,1.1524,1.15264,14400000.0
2008-03-14 22:27:00,1.15216,1.15296,1.15216,1.15296,21400000.0
2008-03-14 22:28:00,1.15258,1.15283,1.15232,1.15232,9400000.0
2008-03-14 22:29:00,1.15294,1.15295,1.1527,1.15295,10000000.0
2008-03-14 22:30:00,1.15291,1.15294,1.15261,1.15261,11400000.0
2008-03-14 22:31:00,1.15292,1.15315,1.15267,1.15288,12400000.0
2008-03-14 22:32:00,1.15302,1.15302,1.15247,1.15289,23800000.0
2008-03-14 22:33:00,1.15274,1.15301,1.15257,1.15275,9400000.0
2008-03-14 22:34:00,1.1528,1.15289,1.15236,1.15236,14200000.0
2008-03-14 22:35:00,1.15232,1.15238,1.15217,1.15238,14000000.0
2008-03-14 22:37:00,1.152,1.152,1.1505,1.1515,23000000.0
2008-03-14 22:38:00,1.1529,1.1529,1.1529,1.1529,23000000.0
2008-03-14 22:39:00,1.15241,1.15241,1.15205,1.15211,23000000.0
2008-03-14 22:42:00,1.15187,1.15259,1.15187,1.15227,24800000.0
2008-03-14 22:43:00,1.1521,1.15283,1.1521,1.15226,11600000.0
2008-03-14 22:44:00,1.15218,1.15247,1.15194,1.15223,16000000.0
2008-03-14 22:45:00,1.15227,1.15241,1.15185,1.15191,10800000.0
2008-03-14 22:46:00,1.15176,1.15249,1.15151,1.15249,12200000.0
2008-03-14 22:47:00,1.15199,1.15244,1.1513,1.1513,26800000.0
2008-03-14 22:48:00,1.15176,1.15201,1.15176,1.15201,18400000.0
2008-03-14 22:49:00,1.15179,1.15241,1.15179,1.15241,22000000.0
2008-03-14 22:50:00,1.15147,1.15147,1.15087,1.15142,17200000.0
2008-03-14 22:51:00,1.15028,1.15081,1.15019,1.15069,21800000.0
2008-03-14 22:52:00,1.15138,1.15153,1.15124,1.15143,25600000.0
2008-03-14 22:53:00,1.15125,1.15235,1.15125,1.15218,18800000.0
2008-03-14 22:54:00,1.15209,1.15231,1.15161,1.15161,17200000.0
2008-03-14 22:55:00,1.15132,1.15148,1.15076,1.15115,13200000.0
2008-03-14 22:56:00,1.15146,1.15185,1.15121,1.15121,21200000.0
2008-03-14 22:57:00,1.15148,1.1515,1.15073,1.15073,10200000.0
2008-03-14 22:58:00,1.15114,1.15156,1.15114,1.15156,11600000.0
2008-03-14 22:59:00,1.15168,1.15203,1.15168,1.15203,20400000.0
2008-03-17 00:00:00,1.15217,1.15345,1.15217,1.15311,24800000.0
2008-03-17 00:01:00,1.15255,1.15257,1.15215,1.15245,12800000.0
2008-03-17 00:02:00,1.15209,1.15288,1.15209,1.15288,7200000.0
2008-03-17 00:03:00,1.15287,1.15335,1.15206,1.15206,9400000.0
2008-03-17 00:04:00,1.15249,1.15297,1.15249,1.15297,23400000.0
2008-03-17 00:05:00,1.15306,1.1532,1.15264,1.1532,17800000.0
2008-03-17 00:06:00,1.153,1.1533,1.15292,1.15316,23200000.0
2008-03-17 00:07:00,1.1534,1.154,1.1534,1.154,8400000.0
2008-03-17 00:08:00,1.1535,1.15368,1.1534,1.15364,8400000.0
2008-03-17 00:09:00,1.15356,1.15358,1.15222,1.15222,20800000.0
2008-03-17 00:10:00,1.15266,1.15298,1.1526,1.15298,14400000.0
2008-03-17 00:11:00,1.15318,1.15373,1.15301,1.15313,15600000.0
2008-03-17 00:12:00,1.15348,1.15366,1.1533,1.15363,11000000.0
2008-03-17 00:13:00,1.15355,1.15355,1.1529,1.15318,30800000.0
2008-03-17 00:14:00,1.15277,1.15292,1.15267,1.15286,12600000.0
2008-03-17 00:15:00,1.15273,1.15273,1.15214,1.15241,6800000.0
2008-03-17 00:16:00,1.15251,1.15282,1.15238,1.15242,12000000.0
2008-03-17 00:17:00,1.15224,1.15254,1.15212,1.15215,8000000.0
2008-03-17 00:18:00,1.15275,1.15277,1.15272,1.15276,14800000.0
2008-03-17 00:19:00,1.1528,1.15305,1.15244,1.15259,8400000.0
2008-03-17 00:20:00,1.15246,1.1526,1.15242,1.15256,7600000.0
2008-03-17 00:21:00,1.15274,1.153,1.15274,1.15282,13000000.0
2008-03-17 00:22:00,1.15284,1.15314,1.15284,1.15314,5600000.0
2008-03-17 00:23:00,1.1538,1.154,1.1536,1.154,16000000.0
2008-03-17 00:24:00,1.1532,1.15383,1.1532,1.15383,16000000.0
2008-03-17 00:25:00,1.15339,1.15363,1.15332,1.15332,13200000.0
2008-03-17 00:26:00,1.15295,1.15295,1.15214,1.15241,14800000.0
2008-03-17 00:27:00,1.15243,1.15305,1.15204,1.15279,16800000.0
2008-03-17 00:28:00,1.15293,1.1531,1.15259,1.15259,13000000.0
2008-03-17 00:29:00,1.15311,1.15311,1.15239,1.1526,14600000.0
2008-03-17 00:30:00,1.15226,1.15249,1.15196,1.15221,16200000.0
2008-03-17 00:31:00,1.15168,1.1523,1.15168,1.1523,15800000.0
2008-03-17 00:32:00,1.155,1.1553,1.1545,1.1548,11600000.0
2008-03-17 00:33:00,1.1551,1.1554,1.1543,1.1544,11600000.0
2008-03-17 00:34:00,1.15237,1.153,1.15237,1.15289,11600000.0
2008-03-17 00:35:00,1.15324,1.1537,1.1531,1.1537,6200000.0
2008-03-17 00:36:00,1.15362,1.15408,1.15362,1.15408,8600000.0
2008-03-17 00:37:00,1.15417,1.15441,1.15417,1.15441,8200000.0
2008-03-17 00:38:00,1.1549,1.15513,1.15457,1.15457,10000000.0
2008-03-17 00:39:00,1.15459,1.15497,1.15439,1.15484,20000000.0
2008-03-17 00:40:00,1.15468,1.15518,1.15444,1.15459,12000000.0
2008-03-17 00:41:00,1.15485,1.15539,1.15436,1.15436,18200000.0
2008-03-17 00:42:00,1.15472,1.15514,1.1545,1.15514,15800000.0
2008-03-17 00:43:00,1.15511,1.15511,1.15465,1.15479,27400000.0
2008-03-17 00:44:00,1.15401,1.15401,1.15297,1.15297,23800000.0
2008-03-17 00:45:00,1.1529,1.1529,1.15212,1.15223,9600000.0
2008-03-17 00:46:00,1.1522,1.15254,1.1522,1.15242,8800000.0
2008-03-17 00:47:00,1.15235,1.1529,1.15217,1.1529,13000000.0
2008-03-17 00:48:00,1.15303,1.15303,1.15279,1.15298,7400000.0
2008-03-17 00:49:00,1.1533,1.1533,1.15235,1.15248,17600000.0
2008-03-17 00:50:00,1.15275,1.15296,1.15266,1.15272,23600000.0
2008-03-17 00:51:00,1.15216,1.15249,1.15191,1.15249,17000000.0
2008-03-17 00:52:00,1.15268,1.15268,1.152,1.152,14600000.0
2008-03-17 00:53:00,1.15186,1.15214,1.15178,1.152,15200000.0
2008-03-17 00:54:00,1.15217,1.15223,1.15183,1.15194,18600000.0
2008-03-17 00:55:00,1.15118,1.15178,1.15118,1.15161,15600000.0
2008-03-17 00:56:00,1.15199,1.15218,1.15199,1.15204,8400000.0
2008-03-17 00:57:00,1.15165,1.15283,1.15165,1.15268,14800000.0
2008-03-17 00:58:00,1.15274,1.1538,1.15274,1.15341,16200000.0
2008-03-17 00:59:00,1.15327,1.15381,1.15304,1.15349,10000000.0
2008-03-17 01:00:00,1.15304,1.15327,1.15276,1.15327,10600000.0
2008-03-17 01:01:00,1.15348,1.15423,1.15348,1.15423,11000000.0
2008-03-17 01:02:00,1.15374,1.15374,1.15343,1.15343,15200000.0
2008-03-17 01:03:00,1.15335,1.15374,1.15334,1.15334,24000000.0
2008-03-17 01:04:00,1.15306,1.15306,1.15256,1.15256,17600000.0
2008-03-17 01:05:00,1.15345,1.15345,1.15328,1.15328,13800000.0
2008-03-17 01:06:00,1.15366,1.15487,1.15366,1.15484,13000000.0
2008-03-17 01:07:00,1.15544,1.15587,1.15534,1.15584,19400000.0
2008-03-17 01:08:00,1.15471,1.15564,1.15463,1.15486,33200000.0
2008-03-17 01:09:00,1.15375,1.15375,1.15335,1.15352,13600000.0
2008-03-17 01:10:00,1.1537,1.1537,1.15333,1.15348,8800000.0
2008-03-17 01:11:00,1.15425,1.15425,1.15374,1.15374,9200000.0
2008-03-17 01:12:00,1.15362,1.15378,1.15292,1.15292,21000000.0
2008-03-17 01:13:00,1.15329,1.15352,1.15302,1.15303,12400000.0
2008-03-17 01:14:00,1.15463,1.15463,1.15341,1.15367,30400000.0
2008-03-17 01:15:00,1.15398,1.15398,1.15293,1.15293,14200000.0
2008-03-17 01:16:00,1.1524,1.15252,1.15215,1.15243,11000000.0
2008-03-17 01:17:00,1.15234,1.15302,1.15232,1.15287,38800000.0
2008-03-17 01:18:00,1.15318,1.15361,1.15318,1.15326,19800000.0
2008-03-17 01:19:00,1.15398,1.15499,1.15389,1.15499,14600000.0
2008-03-17 01:20:00,1.15445,1.15445,1.15409,1.15409,15200000.0
2008-03-17 01:21:00,1.1541,1.1541,1.15353,1.15353,21400000.0
2008-03-17 01:22:00,1.15318,1.15351,1.15318,1.15326,30000000.0
2008-03-17 01:23:00,1.15307,1.15341,1.153,1.15341,19000000.0
2008-03-17 01:24:00,1.15361,1.15361,1.15345,1.15345,14600000.0
2008-03-17 01:25:00,1.15318,1.15353,1.15276,1.15353,21800000.0
2008-03-17 01:26:00,1.15285,1.15329,1.15285,1.15293,27800000.0
2008-03-17 01:27:00,1.15335,1.15349,1.15321,1.15323,22000000.0
2008-03-17 01:28:00,1.15323,1.15346,1.15311,1.15331,9800000.0
2008-03-17 01:29:00,1.15336,1.15391,1.15305,1.15383,24200000.0
2008-03-17 01:30:00,1.15353,1.15387,1.15353,1.15366,12200000.0
2008-03-17 01:31:00,1.15365,1.15427,1.15365,1.15427,9800000.0
2008-03-17 01:32:00,1.15408,1.15446,1.15381,1.15413,22400000.0
2008-03-17 01:33:00,1.15409,1.15433,1.15405,1.15411,11600000.0
2008-03-17 01:34:00,1.15401,1.15462,1.15401,1.15437,7800000.0
2008-03-17 01:35:00,1.15422,1.15454,1.15422,1.15442,6800000.0
2008-03-17 01:36:00,1.15456,1.15456,1.15368,1.15384,24200000.0
2008-03-17 01:37:00,1.15382,1.15417,1.15378,1.15399,20200000.0
2008-03-17 01:38:00,1.15338,1.15393,1.15327,1.15393,7800000.0
2008-03-17 01:39:00,1.15395,1.15413,1.15351,1.15351,8400000.0
2008-03-17 01:40:00,1.15344,1.15394,1.15331,1.15343,7400000.0
2008-03-17 01:41:00,1.15353,1.15363,1.15327,1.15351,14800000.0
2008-03-17 01:42:00,1.15382,1.15488,1.1537,1.15488,10000000.0
2008-03-17 01:43:00,1.15449,1.15449,1.15339,1.1534,16400000.0
2008-03-17 01:44:00,1.15325,1.15344,1.15311,1.15344,7200000.0
2008-03-17 01:45:00,1.15403,1.15428,1.15399,1.15399,10800000.0
2008-03-17 01:46:00,1.1543,1.15432,1.1538,1.15381,6800000.0
2008-03-17 01:47:00,1.15356,1.15377,1.15352,1.15377,8600000.0
2008-03-17 01:48:00,1.15366,1.15413,1.15366,1.154,6800000.0
2008-03-17 01:49:00,1.15369,1.1541,1.15369,1.15402,7000000.0
2008-03-17 01:50:00,1.15384,1.1542,1.15384,1.15391,6800000.0
2008-03-17 01:51:00,1.1483,1.1484,1.1477,1.1481,21000000.0
2008-03-17 01:52:00,1.1539,1.1539,1.15355,1.15383,21000000.0
2008-03-17 01:53:00,1.15387,1.15387,1.15342,1.15342,13200000.0
2008-03-17 01:54:00,1.15383,1.1546,1.15383,1.1546,13600000.0
2008-03-17 01:55:00,1.15447,1.15501,1.15447,1.1548,14400000.0
2008-03-17 01:56:00,1.1547,1.1547,1.15455,1.1547,21400000.0
2008-03-17 01:57:00,1.15453,1.1547,1.15453,1.1547,3200000.0
2008-03-17 01:58:00,1.15415,1.15448,1.15407,1.15448,22400000.0
2008-03-17 01:59:00,1.15449,1.15481,1.15423,1.15436,11600000.0
2008-03-17 02:00:00,1.15455,1.15506,1.15432,1.15468,11200000.0
2008-03-17 02:01:00,1.15443,1.15443,1.15396,1.15398,11000000.0
2008-03-17 02:02:00,1.1468,1.1472,1.1468,1.1472,31400000.0
2008-03-17 02:03:00,1.15417,1.15451,1.15396,1.15451,31400000.0
2008-03-17 02:04:00,1.15414,1.15418,1.15346,1.15414,14000000.0
2008-03-17 02:05:00,1.15428,1.15445,1.15388,1.15407,27400000.0
2008-03-17 02:06:00,1.15352,1.15374,1.15322,1.15374,13600000.0
2008-03-17 02:07:00,1.15374,1.15374,1.15306,1.15329,25400000.0
2008-03-17 02:08:00,1.15307,1.15372,1.15307,1.15354,16600000.0
2008-03-17 02:09:00,1.15406,1.15406,1.15317,1.15317,8000000.0
2008-03-17 02:10:00,1.15293,1.1531,1.15283,1.15283,13200000.0
2008-03-17 02:11:00,1.15301,1.15338,1.15287,1.15287,8200000.0
2008-03-17 02:12:00,1.15284,1.15284,1.15154,1.15154,12200000.0
2008-03-17 02:13:00,1.15217,1.15234,1.15217,1.15234,3200000.0
2008-03-17 02:14:00,1.15255,1.15296,1.15255,1.15285,11400000.0
2008-03-17 02:15:00,1.15239,1.15239,1.15218,1.15235,11200000.0
2008-03-17 02:16:00,1.15243,1.15249,1.15212,1.15221,20800000.0
2008-03-17 02:17:00,1.15255,1.15262,1.15205,1.15224,23200000.0
2008-03-17 02:18:00,1.15236,1.15244,1.15204,1.15204,14800000.0
2008-03-17 02:19:00,1.15226,1.15317,1.15226,1.15317,12600000.0
2008-03-17 02:20:00,1.15297,1.15349,1.15297,1.15317,12800000.0
2008-03-17 02:21:00,1.15324,1.15344,1.15324,1.15338,6800000.0
2008-03-17 02:22:00,1.15308,1.15339,1.15294,1.15339,10400000.0
2008-03-17 02:23:00,1.15301,1.15301,1.15263,1.15263,3200000.0
2008-03-17 02:24:00,1.15224,1.15282,1.15224,1.15282,14800000.0
2008-03-17 02:25:00,1.15243,1.15268,1.15243,1.15266,8600000.0
2008-03-17 02:26:00,1.15293,1.15293,1.15249,1.15249,19600000.0
2008-03-17 02:27:00,1.15265,1.15292,1.15258,1.15258,16600000.0
2008-03-17 02:28:00,1.15221,1.15221,1.15133,1.15136,7800000.0
2008-03-17 02:29:00,1.15108,1.15143,1.15081,1.15122,7800000.0
2008-03-17 02:30:00,1.15174,1.15193,1.15129,1.1516,30600000.0
2008-03-17 02:31:00,1.15149,1.15174,1.1514,1.15174,18600000.0
2008-03-17 02:32:00,1.152,1.15253,1.152,1.15244,9400000.0
2008-03-17 02:33:00,1.15187,1.15215,1.15099,1.15099,32800000.0
2008-03-17 02:34:00,1.15152,1.15152,1.15097,1.15135,23200000.0
2008-03-17 02:35:00,1.15114,1.15125,1.15109,1.15114,20200000.0
2008-03-17 02:36:00,1.14969,1.14969,1.1486,1.1486,19600000.0
2008-03-17 02:37:00,1.14835,1.14877,1.14835,1.14856,14400000.0
2008-03-17 02:38:00,1.14844,1.14895,1.14837,1.14861,10400000.0
2008-03-17 02:39:00,1.1489,1.14908,1.14884,1.14901,11800000.0
2008-03-17 02:40:00,1.14979,1.14981,1.14948,1.1498,30400000.0
2008-03-17 02:41:00,1.14963,1.1498,1.14942,1.14957,7400000.0
2008-03-17 02:42:00,1.1502,1.15039,1.14966,1.14997,25400000.0
2008-03-17 02:43:00,1.14951,1.14972,1.14934,1.14972,11800000.0
2008-03-17 02:44:00,1.14932,1.14977,1.14887,1.14977,19200000.0
2008-03-17 02:45:00,1.14994,1.15046,1.14994,1.15006,29400000.0
2008-03-17 02:46:00,1.1497,1.14992,1.14945,1.14962,6800000.0
2008-03-17 02:47:00,1.14908,1.14932,1.14886,1.14886,12400000.0
2008-03-17 02:48:00,1.14789,1.14789,1.14707,1.1472,19000000.0
2008-03-17 02:49:00,1.14722,1.14755,1.14716,1.14741,10800000.0
2008-03-17 02:50:00,1.14717,1.14767,1.14717,1.14764,9400000.0
2008-03-17 02:51:00,1.14752,1.14752,1.1468,1.14703,13800000.0
2008-03-17 02:52:00,1.14762,1.14762,1.1461,1.14612,17400000.0
2008-03-17 02:53:00,1.14617,1.14648,1.14614,1.14636,29400000.0
2008-03-17 02:54:00,1.14618,1.14621,1.14463,1.14463,6200000.0
2008-03-17 02:55:00,1.14202,1.14591,1.14202,1.14591,15800000.0
2008-03-17 02:56:00,1.14573,1.14587,1.14548,1.14578,18200000.0
2008-03-17 02:57:00,1.14585,1.14617,1.14585,1.14617,14000000.0
2008-03-17 02:58:00,1.14622,1.14669,1.14594,1.14618,20400000.0
2008-03-17 02:59:00,1.14598,1.14598,1.14528,1.14559,20600000.0
2008-03-17 03:00:00,1.14628,1.14656,1.14581,1.14641,21400000.0
2008-03-17 03:01:00,1.14626,1.14656,1.146,1.14622,15400000.0
2008-03-17 03:02:00,1.14643,1.14661,1.14594,1.14594,12200000.0
2008-03-17 03:03:00,1.14653,1.14673,1.14653,1.14662,16800000.0
2008-03-17 03:04:00,1.1465,1.1465,1.146,1.1461,35000000.0
2008-03-17 03:05:00,1.14645,1.14645,1.1457,1.14571,22000000.0
2008-03-17 03:06:00,1.14565,1.14565,1.14496,1.14496,16600000.0
2008-03-17 03:07:00,1.14465,1.14548,1.14465,1.14517,10800000.0
2008-03-17 03:08:00,1.14559,1.14631,1.14537,1.14631,20400000.0
2008-03-17 03:09:00,1.14586,1.14586,1.14514,1.14521,23400000.0
2008-03-17 03:10:00,1.145,1.145,1.14435,1.14435,13800000.0
2008-03-17 03:11:00,1.14442,1.14479,1.14442,1.14479,16400000.0
2008-03-17 03:12:00,1.14496,1.14504,1.14457,1.14472,21400000.0
2008-03-17 03:13:00,1.14463,1.14478,1.14457,1.14458,8200000.0
2008-03-17 03:14:00,1.14469,1.14568,1.14465,1.14568,9800000.0
2008-03-17 03:15:00,1.14538,1.14577,1.14526,1.14577,14000000.0
2008-03-17 03:16:00,1.14603,1.14613,1.14569,1.14588,18000000.0
2008-03-17 03:17:00,1.14566,1.14566,1.14513,1.14521,17200000.0
2008-03-17 03:18:00,1.14463,1.1455,1.14463,1.1454,22800000.0
2008-03-17 03:19:00,1.14514,1.14559,1.14471,1.145,8400000.0
2008-03-17 03:20:00,1.14458,1.1446,1.14396,1.14423,8600000.0
2008-03-17 03:21:00,1.145,1.14608,1.145,1.14608,18600000.0
2008-03-17 03:22:00,1.14593,1.14593,1.14563,1.14582,6800000.0
2008-03-17 03:23:00,1.14577,1.1458,1.14546,1.14561,7200000.0
2008-03-17 03:24:00,1.14562,1.14562,1.14468,1.14493,9800000.0
2008-03-17 03:25:00,1.1449,1.1449,1.14452,1.14458,17600000.0
2008-03-17 03:26:00,1.14462,1.14478,1.14445,1.14445,16200000.0
2008-03-17 03:27:00,1.14475,1.14478,1.14449,1.14469,10600000.0
2008-03-17 03:28:00,1.14507,1.14513,1.14497,1.14497,14400000.0
2008-03-17 03:29:00,1.14526,1.14585,1.14473,1.14473,16200000.0
2008-03-17 03:30:00,1.14523,1.14523,1.14456,1.14522,20800000.0
2008-03-17 03:31:00,1.14424,1.14427,1.14379,1.14379,18200000.0
2008-03-17 03:32:00,1.14345,1.14389,1.14278,1.14328,10800000.0
2008-03-17 03:33:00,1.14337,1.14348,1.14272,1.14338,16200000.0
2008-03-17 03:34:00,1.14295,1.14295,1.14187,1.14193,6800000.0
2008-03-17 03:35:00,1.14234,1.14279,1.14231,1.14279,22800000.0
2008-03-17 03:36:00,1.14336,1.14336,1.14276,1.14317,3600000.0
2008-03-17 03:37:00,1.14308,1.14329,1.14308,1.14312,7600000.0
2008-03-17 03:38:00,1.14316,1.14333,1.14304,1.14304,14000000.0
2008-03-17 03:39:00,1.14273,1.14313,1.14273,1.14313,27200000.0
2008-03-17 03:40:00,1.14366,1.14429,1.14366,1.14407,21800000.0
2008-03-17 03:41:00,1.14383,1.14383,1.14364,1.14373,9600000.0
2008-03-17 03:42:00,1.14348,1.14424,1.14348,1.14424,10800000.0
2008-03-17 03:43:00,1.14432,1.14492,1.14403,1.14403,18000000.0
2008-03-17 03:44:00,1.14371,1.14416,1.14357,1.14416,16000000.0
2008-03-17 03:45:00,1.14462,1.14487,1.14458,1.14468,9400000.0
2008-03-17 03:46:00,1.14474,1.14475,1.144,1.14437,14400000.0
2008-03-17 03:47:00,1.14475,1.14504,1.14449,1.14475,20400000.0
2008-03-17 03:48:00,1.14429,1.14485,1.14399,1.14419,20200000.0
2008-03-17 03:49:00,1.14432,1.14432,1.1436,1.14361,15600000.0
2008-03-17 03:50:00,1.14335,1.14396,1.14335,1.14358,14600000.0
2008-03-17 03:51:00,1.14388,1.14405,1.14385,1.14395,9600000.0
2008-03-17 03:52:00,1.14378,1.14378,1.14327,1.14327,8400000.0
2008-03-17 03:53:00,1.14388,1.14462,1.14365,1.14365,18000000.0
2008-03-17 03:54:00,1.14361,1.14403,1.14361,1.14377,39200000.0
2008-03-17 03:55:00,1.14357,1.14417,1.14357,1.14417,10400000.0
2008-03-17 03:56:00,1.14373,1.14436,1.14366,1.14372,17000000.0
2008-03-17 03:57:00,1.14398,1.14404,1.14353,1.14353,10600000.0
2008-03-17 03:58:00,1.14376,1.14481,1.14372,1.14456,9000000.0
2008-03-17 03:59:00,1.14478,1.14518,1.14448,1.14448,11600000.0
2008-03-17 04:00:00,1.14443,1.14445,1.14417,1.14417,16800000.0
2008-03-17 04:01:00,1.14445,1.14445,1.14394,1.14419,11400000.0
2008-03-17 04:02:00,1.14469,1.1451,1.14424,1.14424,17600000.0
2008-03-17 04:03:00,1.14401,1.1441,1.14376,1.14376,7400000.0
2008-03-17 04:04:00,1.14391,1.14427,1.14391,1.14407,10600000.0
2008-03-17 04:05:00,1.14404,1.14459,1.14401,1.14401,10000000.0
2008-03-17 04:06:00,1.14383,1.14426,1.14356,1.14374,6800000.0
2008-03-17 04:07:00,1.14396,1.14428,1.14386,1.14428,19000000.0
2008-03-17 04:08:00,1.14439,1.14455,1.14434,1.14455,6800000.0
2008-03-17 04:09:00,1.14474,1.14529,1.14463,1.14529,19400000.0
2008-03-17 04:10:00,1.14515,1.14565,1.14515,1.1452,12200000.0
2008-03-17 04:11:00,1.1453,1.14536,1.14498,1.14535,8000000.0
2008-03-17 04:12:00,1.14485,1.14537,1.14472,1.14537,6200000.0
2008-03-17 04:13:00,1.14525,1.14549,1.14499,1.14549,7400000.0
2008-03-17 04:14:00,1.14448,1.14501,1.14448,1.1449,8200000.0
2008-03-17 04:15:00,1.14412,1.14412,1.14304,1.14304,9400000.0
2008-03-17 04:16:00,1.143,1.14361,1.143,1.14361,10800000.0
2008-03-17 04:17:00,1.14384,1.14389,1.1419,1.1419,7200000.0
2008-03-17 04:18:00,1.14022,1.14135,1.14022,1.14054,16200000.0
2008-03-17 04:19:00,1.13983,1.14302,1.13983,1.14302,21000000.0
2008-03-17 04:20:00,1.14252,1.14252,1.14176,1.14178,22000000.0
2008-03-17 04:21:00,1.14162,1.1423,1.14158,1.1423,32000000.0
2008-03-17 04:22:00,1.14148,1.14262,1.1406,1.14262,12400000.0
2008-03-17 04:23:00,1.14347,1.14431,1.1434,1.14412,18000000.0
2008-03-17 04:24:00,1.14396,1.14396,1.14347,1.14396,9800000.0
2008-03-17 04:25:00,1.14443,1.14443,1.1436,1.14395,18600000.0
2008-03-17 04:26:00,1.14379,1.14428,1.14345,1.14428,9400000.0
2008-03-17 04:27:00,1.14256,1.14256,1.14131,1.14185,15200000.0
2008-03-17 04:28:00,1.14261,1.1431,1.14237,1.1431,4200000.0
2008-03-17 04:29:00,1.14237,1.14237,1.14167,1.14167,2000000.0
2008-03-17 04:30:00,1.14122,1.14158,1.14112,1.14119,11400000.0
2008-03-17 04:31:00,1.14077,1.14139,1.14072,1.14096,14400000.0
2008-03-17 04:32:00,1.14041,1.14154,1.14041,1.1412,24200000.0
2008-03-17 04:33:00,1.1417,1.14241,1.1417,1.14223,8000000.0
2008-03-17 04:34:00,1.14233,1.14246,1.14233,1.14246,3200000.0
2008-03-17 04:35:00,1.14274,1.14274,1.14112,1.14152,17600000.0
2008-03-17 04:36:00,1.141,1.14178,1.14068,1.14178,17200000.0
2008-03-17 04:37:00,1.14196,1.1424,1.14196,1.14238,15800000.0
2008-03-17 04:38:00,1.14257,1.14411,1.14257,1.14381,15400000.0
2008-03-17 04:39:00,1.1431,1.1431,1.14264,1.1427,10200000.0
2008-03-17 04:40:00,1.14265,1.14288,1.14259,1.14288,8200000.0
2008-03-17 04:41:00,1.14309,1.14313,1.14217,1.14217,18200000.0
2008-03-17 04:42:00,1.14188,1.14218,1.14187,1.14187,15800000.0
2008-03-17 04:43:00,1.14207,1.14232,1.14207,1.14218,9800000.0
2008-03-17 04:44:00,1.14266,1.14292,1.14241,1.14292,12400000.0
2008-03-17 04:45:00,1.1428,1.14299,1.14203,1.14203,14000000.0
2008-03-17 04:46:00,1.14197,1.14302,1.14197,1.14302,13000000.0
2008-03-17 04:47:00,1.143,1.14331,1.143,1.14323,10200000.0
2008-03-17 04:48:00,1.14336,1.14375,1.14336,1.14349,10200000.0
2008-03-17 04:49:00,1.14365,1.14412,1.14355,1.14412,16400000.0
2008-03-17 04:50:00,1.14407,1.14432,1.14374,1.14374,11800000.0
2008-03-17 04:51:00,1.14405,1.14444,1.14405,1.14436,26800000.0
2008-03-17 04:52:00,1.14463,1.14463,1.14446,1.14446,7400000.0
2008-03-17 04:53:00,1.1436,1.14456,1.14356,1.14456,14200000.0
2008-03-17 04:54:00,1.14452,1.14462,1.14361,1.14361,12400000.0
2008-03-17 04:55:00,1.14314,1.14314,1.14269,1.14308,8200000.0
2008-03-17 04:56:00,1.14326,1.14326,1.14275,1.14275,13200000.0
2008-03-17 04:57:00,1.14257,1.14257,1.14218,1.14253,25000000.0
2008-03-17 04:58:00,1.14308,1.14348,1.14308,1.14334,14800000.0
2008-03-17 04:59:00,1.1431,1.1431,1.14215,1.14223,22000000.0
2008-03-17 05:00:00,1.1426,1.14274,1.14232,1.14245,29600000.0
2008-03-17 05:01:00,1.1429,1.1437,1.1429,1.14347,10600000.0
2008-03-17 05:02:00,1.14331,1.14345,1.14325,1.14345,8400000.0
2008-03-17 05:03:00,1.1433,1.1435,1.14311,1.14311,12200000.0
2008-03-17 05:04:00,1.14324,1.14372,1.14319,1.14336,15400000.0
2008-03-17 05:05:00,1.1432,1.1432,1.14221,1.14245,18400000.0
2008-03-17 05:06:00,1.14291,1.14338,1.14261,1.14277,19600000.0
2008-03-17 05:07:00,1.14295,1.1431,1.14276,1.1429,17000000.0
2008-03-17 05:08:00,1.14296,1.1454,1.14296,1.1454,11600000.0
2008-03-17 05:09:00,1.14556,1.14561,1.14495,1.14538,13400000.0
2008-03-17 05:10:00,1.14619,1.14619,1.14578,1.14578,9800000.0
2008-03-17 05:11:00,1.14582,1.14585,1.14554,1.14554,27200000.0
2008-03-17 05:12:00,1.14485,1.14652,1.14485,1.14617,18000000.0
2008-03-17 05:13:00,1.14685,1.14696,1.14638,1.14646,16400000.0
2008-03-17 05:14:00,1.1462,1.14683,1.14617,1.14672,16000000.0
2008-03-17 05:15:00,1.14682,1.14723,1.14682,1.14723,11400000.0
2008-03-17 05:16:00,1.14754,1.14779,1.1471,1.1471,16800000.0
2008-03-17 05:17:00,1.14706,1.14734,1.14685,1.14685,21400000.0
2008-03-17 05:18:00,1.14724,1.14792,1.14724,1.14792,5200000.0
2008-03-17 05:19:00,1.14798,1.14805,1.14749,1.14749,10800000.0
2008-03-17 05:20:00,1.14711,1.14711,1.14659,1.14695,15400000.0
2008-03-17 05:21:00,1.14676,1.14828,1.14676,1.14828,11000000.0
2008-03-17 05:22:00,1.14808,1.14818,1.14803,1.14818,9400000.0
2008-03-17 05:23:00,1.14841,1.14875,1.148,1.14833,27000000.0
2008-03-17 05:24:00,1.14855,1.14855,1.14821,1.14821,18600000.0
2008-03-17 05:25:00,1.14781,1.14862,1.14781,1.14826,10800000.0
2008-03-17 05:26:00,1.14714,1.14714,1.1466,1.14688,21800000.0
2008-03-17 05:27:00,1.14683,1.14683,1.146,1.14637,13000000.0
2008-03-17 05:28:00,1.14581,1.14613,1.14559,1.14581,18600000.0
2008-03-17 05:29:00,1.1456,1.14628,1.1456,1.14628,23200000.0
2008-03-17 05:30:00,1.14644,1.14644,1.14612,1.14629,4400000.0
2008-03-17 05:31:00,1.14592,1.14654,1.14592,1.14596,14800000.0
2008-03-17 05:32:00,1.14611,1.14611,1.1455,1.1455,25200000.0
2008-03-17 05:33:00,1.14545,1.14576,1.1451,1.14521,14200000.0
2008-03-17 05:34:00,1.14529,1.14545,1.14513,1.14545,17600000.0
2008-03-17 05:35:00,1.14601,1.14609,1.14571,1.14571,17400000.0
2008-03-17 05:36:00,1.1458,1.14636,1.14564,1.14586,25200000.0
2008-03-17 05:37:00,1.14586,1.14599,1.1454,1.14598,16400000.0
2008-03-17 05:38:00,1.14586,1.14629,1.14556,1.14556,12400000.0
2008-03-17 05:39:00,1.14558,1.14558,1.14518,1.1452,21400000.0
2008-03-17 05:40:00,1.14533,1.14552,1.14519,1.14537,8200000.0
2008-03-17 05:41:00,1.14536,1.14562,1.14515,1.14533,16600000.0
2008-03-17 05:42:00,1.14524,1.14552,1.14519,1.14531,6800000.0
2008-03-17 05:43:00,1.14515,1.14541,1.14511,1.14541,7400000.0
2008-03-17 05:44:00,1.14559,1.14571,1.14559,1.1456,17400000.0
2008-03-17 05:45:00,1.14576,1.14617,1.14553,1.14617,29200000.0
2008-03-17 05:46:00,1.14563,1.14608,1.1456,1.14578,17600000.0
2008-03-17 05:47:00,1.14564,1.14592,1.14551,1.14568,30800000.0
2008-03-17 05:48:00,1.14636,1.14637,1.14599,1.14599,9200000.0
2008-03-17 05:49:00,1.1459,1.14607,1.14578,1.14601,8200000.0
2008-03-17 05:50:00,1.14592,1.14613,1.14558,1.14558,16200000.0
2008-03-17 05:51:00,1.14568,1.14576,1.14527,1.14527,14400000.0
2008-03-17 05:52:00,1.14654,1.14662,1.14617,1.14655,18800000.0
2008-03-17 05:53:00,1.14616,1.14616,1.14577,1.14577,20400000.0
2008-03-17 05:54:00,1.14604,1.1463,1.14593,1.1462,11400000.0
2008-03-17 05:55:00,1.14601,1.14637,1.14598,1.14599,16400000.0
2008-03-17 05:56:00,1.14616,1.14639,1.14601,1.14611,12600000.0
2008-03-17 05:57:00,1.14613,1.14613,1.14576,1.14576,9800000.0
2008-03-17 05:58:00,1.14533,1.14562,1.14517,1.14517,17200000.0
2008-03-17 05:59:00,1.14582,1.14617,1.1458,1.14617,5000000.0
2008-03-17 06:00:00,1.14634,1.14665,1.14626,1.14626,10800000.0
2008-03-17 06:01:00,1.14595,1.14623,1.14563,1.14563,9800000.0
2008-03-17 06:02:00,1.14546,1.14555,1.14529,1.14545,12800000.0
2008-03-17 06:03:00,1.1456,1.1461,1.14552,1.1461,12000000.0
2008-03-17 06:04:00,1.14623,1.14659,1.14606,1.14634,13800000.0
2008-03-17 06:05:00,1.14671,1.14685,1.14642,1.14642,9200000.0
2008-03-17 06:06:00,1.1462,1.14655,1.14603,1.14655,11600000.0
2008-03-17 06:07:00,1.14671,1.14682,1.14624,1.14668,27400000.0
2008-03-17 06:08:00,1.14635,1.14765,1.14635,1.14739,20400000.0
2008-03-17 06:09:00,1.14758,1.14758,1.14643,1.1468,11000000.0
2008-03-17 06:10:00,1.1464,1.1468,1.14619,1.1463,13800000.0
2008-03-17 06:11:00,1.14599,1.14599,1.14517,1.14517,8800000.0
2008-03-17 06:12:00,1.14543,1.14587,1.14539,1.14551,23600000.0
2008-03-17 06:13:00,1.14572,1.14595,1.14519,1.14595,17800000.0
2008-03-17 06:14:00,1.14544,1.1463,1.14544,1.14609,12800000.0
2008-03-17 06:15:00,1.14706,1.14724,1.14706,1.14724,2000000.0
2008-03-17 06:16:00,1.14723,1.14723,1.14671,1.14671,6400000.0
2008-03-17 06:17:00,1.14687,1.14694,1.14671,1.14671,13400000.0
2008-03-17 06:18:00,1.14609,1.14609,1.14553,1.14587,9000000.0
2008-03-17 06:19:00,1.14559,1.14605,1.14551,1.14567,19200000.0
2008-03-17 06:20:00,1.14585,1.14629,1.14585,1.14629,4800000.0
2008-03-17 06:21:00,1.14639,1.14683,1.14639,1.14675,19600000.0
2008-03-17 06:22:00,1.14676,1.14688,1.1463,1.14688,33600000.0
2008-03-17 06:23:00,1.1469,1.1469,1.14651,1.14661,9800000.0
2008-03-17 06:24:00,1.14696,1.14702,1.14692,1.14697,7400000.0
2008-03-17 06:25:00,1.14721,1.14723,1.14699,1.14699,12000000.0
2008-03-17 06:26:00,1.14691,1.14723,1.14691,1.14713,14400000.0
2008-03-17 06:27:00,1.14737,1.14781,1.14733,1.14781,12200000.0
2008-03-17 06:28:00,1.148,1.14828,1.14787,1.14788,15000000.0
2008-03-17 06:29:00,1.14821,1.14907,1.14812,1.14907,16800000.0
2008-03-17 06:30:00,1.14838,1.1484,1.14836,1.14836,17400000.0
2008-03-17 06:31:00,1.14875,1.14916,1.14875,1.14907,15200000.0
2008-03-17 06:32:00,1.14927,1.14954,1.1489,1.14894,9400000.0
2008-03-17 06:33:00,1.14885,1.14887,1.14852,1.14861,7400000.0
2008-03-17 06:34:00,1.14841,1.14841,1.1479,1.148,9200000.0
2008-03-17 06:35:00,1.14802,1.14862,1.14802,1.14862,13400000.0
2008-03-17 06:36:00,1.14857,1.14857,1.14811,1.14811,8600000.0
2008-03-17 06:37:00,1.1486,1.14873,1.14816,1.14816,19600000.0
2008-03-17 06:38:00,1.14822,1.14849,1.14817,1.1482,16000000.0
2008-03-17 06:39:00,1.14805,1.14838,1.14805,1.1481,18200000.0
2008-03-17 06:40:00,1.14791,1.1486,1.14791,1.148,9600000.0
2008-03-17 06:41:00,1.14832,1.14866,1.14832,1.14866,8200000.0
2008-03-17 06:42:00,1.14866,1.14866,1.14834,1.14848,4800000.0
2008-03-17 06:43:00,1.14828,1.14856,1.14804,1.14807,23400000.0
2008-03-17 06:44:00,1.14793,1.14842,1.14789,1.14793,19400000.0
2008-03-17 06:45:00,1.14788,1.14793,1.1475,1.1475,22000000.0
2008-03-17 06:46:00,1.14749,1.14752,1.14735,1.14748,13400000.0
2008-03-17 06:47:00,1.14733,1.14765,1.14717,1.1473,15200000.0
2008-03-17 06:48:00,1.1474,1.1478,1.14737,1.14754,16300000.0
2008-03-17 06:49:00,1.14723,1.14761,1.14715,1.14761,8800000.0
2008-03-17 06:50:00,1.14748,1.14804,1.14748,1.14763,11000000.0
2008-03-17 06:51:00,1.14778,1.14793,1.14777,1.14784,8800000.0
2008-03-17 06:52:00,1.1477,1.14797,1.1477,1.14797,12600000.0
2008-03-17 06:53:00,1.14798,1.14798,1.14776,1.14787,7400000.0
2008-03-17 06:54:00,1.1477,1.14821,1.1477,1.14794,14400000.0
2008-03-17 06:55:00,1.14724,1.14724,1.14656,1.14664,13800000.0
2008-03-17 06:56:00,1.14665,1.14692,1.14665,1.14692,6800000.0
2008-03-17 06:57:00,1.14681,1.14681,1.14632,1.14678,16200000.0
2008-03-17 06:58:00,1.14714,1.14715,1.14699,1.14699,10800000.0
2008-03-17 06:59:00,1.14693,1.14752,1.14693,1.14752,13600000.0
2008-03-17 07:00:00,1.14711,1.14781,1.14708,1.14708,10800000.0
2008-03-17 07:01:00,1.146,1.146,1.1452,1.1455,15200000.0
2008-03-17 07:02:00,1.14784,1.14828,1.14784,1.1479,15200000.0
2008-03-17 07:03:00,1.14751,1.14791,1.14734,1.14739,19000000.0
2008-03-17 07:04:00,1.14726,1.14773,1.14708,1.14718,24600000.0
2008-03-17 07:05:00,1.14722,1.14723,1.14698,1.1471,36400000.0
2008-03-17 07:06:00,1.14715,1.14747,1.14707,1.14747,22600000.0
2008-03-17 07:07:00,1.14725,1.14725,1.14662,1.14687,11400000.0
2008-03-17 07:08:00,1.14668,1.14668,1.14634,1.14634,11200000.0
2008-03-17 07:09:00,1.1467,1.14715,1.14594,1.146,22000000.0
2008-03-17 07:10:00,1.1459,1.1459,1.14573,1.14573,9600000.0
2008-03-17 07:11:00,1.14583,1.14591,1.14555,1.14555,7400000.0
2008-03-17 07:12:00,1.14598,1.14654,1.14598,1.14598,10600000.0
2008-03-17 07:13:00,1.14613,1.14613,1.14575,1.14594,9800000.0
2008-03-17 07:14:00,1.14602,1.14625,1.14558,1.14558,16600000.0
2008-03-17 07:15:00,1.14541,1.14666,1.14519,1.14666,12400000.0
2008-03-17 07:16:00,1.14698,1.14698,1.14666,1.14666,11600000.0
2008-03-17 07:17:00,1.14686,1.14686,1.14649,1.14679,7400000.0
2008-03-17 07:18:00,1.14649,1.1467,1.146,1.14603,10600000.0
2008-03-17 07:19:00,1.14617,1.14651,1.14607,1.14631,11200000.0
2008-03-17 07:20:00,1.14659,1.14707,1.14659,1.14685,20000000.0
2008-03-17 07:21:00,1.14679,1.14731,1.14679,1.14713,23400000.0
2008-03-17 07:22:00,1.1468,1.14688,1.14645,1.14664,8200000.0
2008-03-17 07:23:00,1.14679,1.14697,1.14679,1.14697,7400000.0
2008-03-17 07:24:00,1.14762,1.14769,1.14726,1.14763,19400000.0
2008-03-17 07:25:00,1.14745,1.14761,1.14727,1.1474,14800000.0
2008-03-17 07:26:00,1.14757,1.14757,1.14746,1.14746,2600000.0
2008-03-17 07:27:00,1.14754,1.14775,1.14746,1.14758,21400000.0
2008-03-17 07:28:00,1.14787,1.14787,1.14743,1.14782,9600000.0
2008-03-17 07:29:00,1.14745,1.14764,1.14743,1.14744,6800000.0
2008-03-17 07:30:00,1.1479,1.1479,1.14723,1.14723,8400000.0
2008-03-17 07:31:00,1.14689,1.14689,1.14645,1.1466,11200000.0
2008-03-17 07:32:00,1.14712,1.14712,1.14614,1.14614,6800000.0
2008-03-17 07:33:00,1.1458,1.14622,1.1458,1.14611,10800000.0
2008-03-17 07:34:00,1.14614,1.14649,1.14576,1.14576,15200000.0
2008-03-17 07:35:00,1.14559,1.14637,1.14559,1.14637,6800000.0
2008-03-17 07:36:00,1.14638,1.14664,1.14619,1.14619,8400000.0
2008-03-17 07:37:00,1.14642,1.14679,1.14615,1.14615,11600000.0
2008-03-17 07:38:00,1.14637,1.14726,1.14623,1.14726,13400000.0
2008-03-17 07:39:00,1.14629,1.14656,1.14613,1.14613,9800000.0
2008-03-17 07:40:00,1.14599,1.14636,1.14572,1.14572,20800000.0
2008-03-17 07:41:00,1.14621,1.14621,1.1456,1.14591,26200000.0
2008-03-17 07:42:00,1.14607,1.14673,1.14568,1.14568,18800000.0
2008-03-17 07:43:00,1.14564,1.14583,1.14546,1.14583,11000000.0
2008-03-17 07:44:00,1.14583,1.14596,1.14568,1.14594,16400000.0
2008-03-17 07:45:00,1.14567,1.14581,1.14556,1.14574,11000000.0
2008-03-17 07:46:00,1.14565,1.1462,1.14525,1.14525,11600000.0
2008-03-17 07:47:00,1.14511,1.14535,1.1451,1.1451,11000000.0
2008-03-17 07:48:00,1.14537,1.14603,1.14526,1.14603,15200000.0
2008-03-17 07:49:00,1.14559,1.14587,1.14553,1.14587,8000000.0
2008-03-17 07:50:00,1.14581,1.14604,1.14566,1.14575,8800000.0
2008-03-17 07:51:00,1.14561,1.14561,1.14523,1.14543,17600000.0
2008-03-17 07:52:00,1.1447,1.1447,1.1446,1.1446,13600000.0
2008-03-17 07:53:00,1.14542,1.14583,1.1454,1.14583,13600000.0
2008-03-17 07:54:00,1.14564,1.14633,1.14564,1.14624,10400000.0
2008-03-17 07:55:00,1.14622,1.14672,1.14622,1.14639,8400000.0
2008-03-17 07:56:00,1.14601,1.14601,1.14572,1.14572,7600000.0
2008-03-17 07:57:00,1.14562,1.14581,1.14525,1.14536,10600000.0
2008-03-17 07:58:00,1.14546,1.1456,1.14536,1.14542,18600000.0
2008-03-17 07:59:00,1.14538,1.14545,1.14486,1.14502,18000000.0
2008-03-17 08:00:00,1.14532,1.14577,1.1453,1.14577,15400000.0
2008-03-17 08:01:00,1.145,1.14501,1.14466,1.14472,12800000.0
2008-03-17 08:02:00,1.14486,1.14524,1.14431,1.14431,13200000.0
2008-03-17 08:03:00,1.14468,1.14468,1.14417,1.14456,9800000.0
2008-03-17 08:04:00,1.14484,1.14531,1.14466,1.14531,16400000.0
2008-03-17 08:05:00,1.14572,1.14619,1.14552,1.14619,20200000.0
2008-03-17 08:06:00,1.14587,1.14629,1.14576,1.14576,18400000.0
2008-03-17 08:07:00,1.1458,1.14653,1.14573,1.14578,19400000.0
2008-03-17 08:08:00,1.14536,1.14536,1.14465,1.14465,3400000.0
2008-03-17 08:09:00,1.1446,1.14493,1.14443,1.14468,12800000.0
2008-03-17 08:10:00,1.14491,1.14491,1.14427,1.1446,10200000.0
2008-03-17 08:11:00,1.14444,1.14444,1.14348,1.14348,14800000.0
2008-03-17 08:12:00,1.14419,1.14419,1.14339,1.14339,14000000.0
2008-03-17 08:13:00,1.14306,1.14395,1.14306,1.14384,24400000.0
2008-03-17 08:14:00,1.14379,1.14389,1.14362,1.14389,11400000.0
2008-03-17 08:15:00,1.14375,1.14405,1.1431,1.1431,33000000.0
2008-03-17 08:16:00,1.14379,1.14394,1.14343,1.14343,13200000.0
2008-03-17 08:17:00,1.14295,1.14295,1.14159,1.14159,12000000.0
2008-03-17 08:18:00,1.14178,1.14222,1.14135,1.14222,7200000.0
2008-03-17 08:19:00,1.14274,1.14315,1.14274,1.14315,14400000.0
2008-03-17 08:20:00,1.14268,1.14314,1.14232,1.14284,19400000.0
2008-03-17 08:21:00,1.14298,1.14298,1.14243,1.1429,7400000.0
2008-03-17 08:22:00,1.14299,1.14331,1.14299,1.14309,35600000.0
2008-03-17 08:23:00,1.14328,1.14328,1.14253,1.14299,17000000.0
2008-03-17 08:24:00,1.14372,1.14395,1.14323,1.14364,19200000.0
2008-03-17 08:25:00,1.14355,1.14408,1.14338,1.14359,14600000.0
2008-03-17 08:26:00,1.14336,1.14341,1.14312,1.14341,8200000.0
2008-03-17 08:27:00,1.14315,1.14343,1.143,1.14326,18200000.0
2008-03-17 08:28:00,1.14333,1.14376,1.1432,1.1432,14400000.0
2008-03-17 08:29:00,1.14329,1.1438,1.14329,1.14349,15800000.0
2008-03-17 08:30:00,1.14362,1.14384,1.14362,1.14384,4000000.0
2008-03-17 08:31:00,1.14407,1.14423,1.14382,1.14402,18600000.0
2008-03-17 08:32:00,1.14392,1.14412,1.14377,1.14412,8800000.0
2008-03-17 08:33:00,1.14396,1.14402,1.14388,1.14388,9800000.0
2008-03-17 08:34:00,1.14395,1.14435,1.14386,1.14393,19400000.0
2008-03-17 08:35:00,1.146,1.1463,1.1455,1.1456,7400000.0
2008-03-17 08:36:00,1.14393,1.14393,1.14349,1.14349,7400000.0
2008-03-17 08:37:00,1.14349,1.14406,1.14349,1.14361,16000000.0
2008-03-17 08:38:00,1.14391,1.14391,1.1435,1.1435,19400000.0
2008-03-17 08:39:00,1.14379,1.14409,1.14358,1.14397,11600000.0
2008-03-17 08:40:00,1.14434,1.14521,1.14434,1.14439,21700000.0
2008-03-17 08:41:00,1.14387,1.14431,1.14375,1.14431,11400000.0
2008-03-17 08:42:00,1.14474,1.14519,1.14445,1.14502,23500000.0
2008-03-17 08:43:00,1.14447,1.14494,1.14442,1.14494,14200000.0
2008-03-17 08:44:00,1.1447,1.14525,1.14451,1.14525,8800000.0
2008-03-17 08:45:00,1.14498,1.14498,1.14425,1.1443,19800000.0
2008-03-17 08:46:00,1.14452,1.14515,1.14446,1.14507,27200000.0
2008-03-17 08:47:00,1.1452,1.1452,1.14491,1.14491,6200000.0
2008-03-17 08:48:00,1.14408,1.14409,1.14374,1.14409,9000000.0
2008-03-17 08:49:00,1.14423,1.14444,1.14403,1.14444,18200000.0
2008-03-17 08:50:00,1.14386,1.14393,1.14383,1.14393,12800000.0
2008-03-17 08:51:00,1.14387,1.14388,1.14387,1.14388,3000000.0
2008-03-17 08:52:00,1.14413,1.14434,1.14395,1.14409,11000000.0
2008-03-17 08:53:00,1.14397,1.14437,1.14391,1.1441,5200000.0
2008-03-17 08:54:00,1.14414,1.1442,1.14358,1.1442,21200000.0
2008-03-17 08:55:00,1.14446,1.14466,1.14417,1.1442,11800000.0
2008-03-17 08:56:00,1.14412,1.1443,1.14412,1.1443,4200000.0
2008-03-17 08:57:00,1.14493,1.14493,1.14455,1.14465,5600000.0
2008-03-17 08:58:00,1.14449,1.14454,1.14432,1.14432,5800000.0
2008-03-17 08:59:00,1.14434,1.14478,1.14425,1.14455,11600000.0
2008-03-17 09:00:00,1.14458,1.14484,1.14452,1.14481,19200000.0
2008-03-17 09:01:00,1.1444,1.14474,1.14433,1.14448,9800000.0
2008-03-17 09:02:00,1.14449,1.14496,1.14446,1.14496,13400000.0
2008-03-17 09:03:00,1.14417,1.14462,1.14417,1.14448,8400000.0
2008-03-17 09:04:00,1.14399,1.14399,1.14339,1.14359,21600000.0
2008-03-17 09:05:00,1.14353,1.14353,1.14342,1.14342,3400000.0
2008-03-17 09:06:00,1.1439,1.1439,1.14319,1.14344,19000000.0
2008-03-17 09:07:00,1.14365,1.14402,1.14359,1.14402,15800000.0
2008-03-17 09:08:00,1.14391,1.14391,1.14365,1.14377,13400000.0
2008-03-17 09:09:00,1.14425,1.1444,1.14395,1.14435,19400000.0
2008-03-17 09:10:00,1.14462,1.14462,1.14431,1.14441,10800000.0
2008-03-17 09:11:00,1.14432,1.14459,1.14408,1.14411,14800000.0
2008-03-17 09:12:00,1.14427,1.14457,1.14424,1.14451,12200000.0
2008-03-17 09:13:00,1.14444,1.1445,1.14441,1.14442,21800000.0
2008-03-17 09:14:00,1.14417,1.14465,1.14417,1.14443,25200000.0
2008-03-17 09:15:00,1.14451,1.14498,1.14448,1.14498,15800000.0
2008-03-17 09:16:00,1.14466,1.14485,1.14436,1.14465,16000000.0
2008-03-17 09:17:00,1.14426,1.14476,1.14414,1.14476,35800000.0
2008-03-17 09:18:00,1.14453,1.14493,1.1445,1.14469,21400000.0
2008-03-17 09:19:00,1.14494,1.1451,1.14458,1.14494,18400000.0
2008-03-17 09:20:00,1.14475,1.14534,1.14471,1.14503,10400000.0
2008-03-17 09:21:00,1.14503,1.14503,1.14417,1.14437,8800000.0
2008-03-17 09:22:00,1.14444,1.14465,1.14444,1.14461,3000000.0
2008-03-17 09:23:00,1.14501,1.14522,1.14497,1.14497,15800000.0
2008-03-17 09:24:00,1.14506,1.14506,1.14473,1.14473,11400000.0
2008-03-17 09:25:00,1.14442,1.14468,1.14442,1.14452,15000000.0
2008-03-17 09:26:00,1.14485,1.14542,1.14485,1.14512,15800000.0
2008-03-17 09:27:00,1.14521,1.14521,1.14482,1.14482,9000000.0
2008-03-17 09:28:00,1.1446,1.14504,1.14454,1.14504,26600000.0
2008-03-17 09:29:00,1.14467,1.14506,1.14467,1.1448,10200000.0
2008-03-17 09:30:00,1.14469,1.14469,1.14438,1.14442,16200000.0
2008-03-17 09:31:00,1.14445,1.14471,1.14431,1.14431,17600000.0
2008-03-17 09:32:00,1.14465,1.14486,1.14459,1.14486,13000000.0
2008-03-17 09:33:00,1.14538,1.14562,1.1453,1.1453,14800000.0
2008-03-17 09:34:00,1.14556,1.14579,1.14503,1.14526,8800000.0
2008-03-17 09:35:00,1.14549,1.14549,1.14534,1.14541,7800000.0
2008-03-17 09:36:00,1.1456,1.14561,1.14508,1.14527,21600000.0
2008-03-17 09:37:00,1.14509,1.14511,1.14503,1.14505,20000000.0
2008-03-17 09:38:00,1.14498,1.14534,1.14492,1.14534,15000000.0
2008-03-17 09:39:00,1.14511,1.14511,1.14482,1.14482,6800000.0
2008-03-17 09:40:00,1.14401,1.14438,1.14379,1.14383,15600000.0
2008-03-17 09:41:00,1.14379,1.14453,1.1436,1.1436,13200000.0
2008-03-17 09:42:00,1.14314,1.14411,1.14314,1.14379,24600000.0
2008-03-17 09:43:00,1.14386,1.14388,1.14386,1.14388,11800000.0
2008-03-17 09:44:00,1.1439,1.14425,1.14369,1.14425,22200000.0
2008-03-17 09:45:00,1.14393,1.14393,1.14351,1.14385,12800000.0
2008-03-17 09:46:00,1.14394,1.14394,1.14353,1.14388,15500000.0
2008-03-17 09:47:00,1.14367,1.14418,1.14336,1.14418,18600000.0
2008-03-17 09:48:00,1.14392,1.14434,1.1439,1.1439,20200000.0
2008-03-17 09:49:00,1.14417,1.14421,1.14381,1.14398,19400000.0
2008-03-17 09:50:00,1.1437,1.1441,1.1437,1.14403,14400000.0
2008-03-17 09:51:00,1.14389,1.14389,1.14363,1.14363,10200000.0
2008-03-17 09:52:00,1.14375,1.14377,1.14335,1.14377,10400000.0
2008-03-17 09:53:00,1.14379,1.14414,1.14379,1.14414,8400000.0
2008-03-17 09:54:00,1.14375,1.14425,1.14375,1.14425,20200000.0
2008-03-17 09:55:00,1.1459,1.1462,1.1446,1.1453,26000000.0
2008-03-17 09:56:00,1.1455,1.1458,1.1448,1.1453,26000000.0
2008-03-17 09:57:00,1.14404,1.1447,1.14404,1.1444,26000000.0
2008-03-17 09:58:00,1.14458,1.14471,1.14402,1.14462,27200000.0
2008-03-17 09:59:00,1.14471,1.14471,1.14413,1.14444,14000000.0
2008-03-17 10:00:00,1.14452,1.14464,1.14429,1.14464,23000000.0
2008-03-17 10:01:00,1.1442,1.14444,1.14405,1.14405,14800000.0
2008-03-17 10:02:00,1.14418,1.14459,1.14363,1.14459,14200000.0
2008-03-17 10:03:00,1.1445,1.14466,1.14434,1.14434,11200000.0
2008-03-17 10:04:00,1.14441,1.14492,1.14428,1.14462,10800000.0
2008-03-17 10:05:00,1.1438,1.14406,1.14375,1.14383,15800000.0
2008-03-17 10:06:00,1.14399,1.14432,1.14352,1.14365,10600000.0
2008-03-17 10:07:00,1.14387,1.14427,1.14387,1.14427,3200000.0
2008-03-17 10:08:00,1.14396,1.14436,1.14391,1.14391,11000000.0
2008-03-17 10:09:00,1.14401,1.14408,1.14381,1.14381,18200000.0
2008-03-17 10:10:00,1.14451,1.14492,1.14435,1.14486,14800000.0
2008-03-17 10:11:00,1.14471,1.14498,1.14471,1.14485,15200000.0
2008-03-17 10:12:00,1.14485,1.14507,1.14473,1.14473,29400000.0
2008-03-17 10:13:00,1.14495,1.14512,1.14474,1.14482,10000000.0
2008-03-17 10:14:00,1.14445,1.14544,1.14445,1.14499,12400000.0
2008-03-17 10:15:00,1.14562,1.14562,1.14478,1.14488,14600000.0
2008-03-17 10:16:00,1.14394,1.14446,1.14394,1.14409,16800000.0
2008-03-17 10:17:00,1.14455,1.14547,1.14455,1.14493,14400000.0
2008-03-17 10:18:00,1.14518,1.14529,1.14462,1.14462,11000000.0
2008-03-17 10:19:00,1.14455,1.14481,1.14446,1.14446,10800000.0
2008-03-17 10:20:00,1.14472,1.14502,1.14442,1.14481,18800000.0
2008-03-17 10:21:00,1.14425,1.14489,1.14419,1.14489,21200000.0
2008-03-17 10:22:00,1.14491,1.14506,1.14462,1.14498,6000000.0
2008-03-17 10:23:00,1.14479,1.14542,1.14479,1.14542,13800000.0
2008-03-17 10:24:00,1.14523,1.14589,1.1451,1.14565,21400000.0
2008-03-17 10:25:00,1.14574,1.14581,1.14523,1.14543,16600000.0
2008-03-17 10:26:00,1.146,1.146,1.14554,1.14558,9400000.0
2008-03-17 10:27:00,1.14616,1.14616,1.14531,1.14562,17000000.0
2008-03-17 10:28:00,1.14569,1.14628,1.14569,1.14578,26000000.0
2008-03-17 10:29:00,1.14559,1.1461,1.14559,1.14575,18400000.0
2008-03-17 10:30:00,1.14594,1.14635,1.14594,1.14612,10200000.0
2008-03-17 10:31:00,1.14606,1.14619,1.14581,1.1459,10000000.0
2008-03-17 10:32:00,1.1457,1.14601,1.14558,1.14558,11400000.0
2008-03-17 10:33:00,1.14542,1.14574,1.145,1.145,23000000.0
2008-03-17 10:34:00,1.14457,1.1452,1.14457,1.14481,16400000.0
2008-03-17 10:35:00,1.14457,1.14492,1.14457,1.14492,8400000.0
2008-03-17 10:36:00,1.14529,1.14555,1.14447,1.14447,20600000.0
2008-03-17 10:37:00,1.14452,1.145,1.14452,1.14491,15400000.0
2008-03-17 10:38:00,1.14493,1.14493,1.14455,1.14488,10000000.0
2008-03-17 10:39:00,1.14472,1.14524,1.14463,1.14463,11600000.0
2008-03-17 10:40:00,1.14467,1.14489,1.14438,1.14438,8200000.0
2008-03-17 10:41:00,1.14423,1.14467,1.14416,1.14416,19800000.0
2008-03-17 10:42:00,1.14406,1.14438,1.144,1.14437,11000000.0
2008-03-17 10:43:00,1.14408,1.14421,1.14386,1.14388,9400000.0
2008-03-17 10:44:00,1.14419,1.14419,1.14381,1.14414,25800000.0
2008-03-17 10:45:00,1.14417,1.14432,1.14384,1.14384,25800000.0
2008-03-17 10:46:00,1.1438,1.14432,1.1438,1.14432,18000000.0
2008-03-17 10:47:00,1.14414,1.14443,1.14364,1.14374,16600000.0
2008-03-17 10:48:00,1.1447,1.14504,1.14416,1.14504,17200000.0
2008-03-17 10:49:00,1.14478,1.14546,1.14476,1.14519,13800000.0
2008-03-17 10:50:00,1.14488,1.14488,1.14422,1.14422,7400000.0
2008-03-17 10:51:00,1.14444,1.14492,1.14438,1.14438,10000000.0
2008-03-17 10:52:00,1.14405,1.14445,1.1439,1.14396,22600000.0
2008-03-17 10:53:00,1.14388,1.14511,1.14388,1.14511,17000000.0
2008-03-17 10:54:00,1.1458,1.14599,1.14544,1.14599,9200000.0
2008-03-17 10:55:00,1.14558,1.14558,1.14497,1.14498,15800000.0
2008-03-17 10:56:00,1.14513,1.14523,1.14466,1.14483,21200000.0
2008-03-17 10:57:00,1.14531,1.14629,1.14531,1.14597,11000000.0
2008-03-17 10:58:00,1.14526,1.14526,1.14437,1.14484,11800000.0
2008-03-17 10:59:00,1.14471,1.14522,1.14457,1.14457,24400000.0
2008-03-17 11:00:00,1.14503,1.14551,1.14491,1.14551,19800000.0
2008-03-17 11:01:00,1.14515,1.14552,1.14506,1.14552,16600000.0
2008-03-17 11:02:00,1.14526,1.14564,1.14501,1.14533,30200000.0
2008-03-17 11:03:00,1.14537,1.14538,1.14488,1.14519,12200000.0
2008-03-17 11:04:00,1.14523,1.14531,1.14493,1.14493,21200000.0
2008-03-17 11:05:00,1.14565,1.14565,1.14523,1.14548,19800000.0
2008-03-17 11:06:00,1.14513,1.14513,1.14467,1.14467,20200000.0
2008-03-17 11:07:00,1.14513,1.14594,1.14482,1.14532,8800000.0
2008-03-17 11:08:00,1.1453,1.14552,1.14529,1.14538,19800000.0
2008-03-17 11:09:00,1.14538,1.14585,1.14538,1.14561,13400000.0
2008-03-17 11:10:00,1.14498,1.14531,1.14465,1.14496,12200000.0
2008-03-17 11:11:00,1.14529,1.14571,1.14495,1.14495,10400000.0
2008-03-17 11:12:00,1.1452,1.1455,1.145,1.145,21000000.0
2008-03-17 11:13:00,1.14526,1.14566,1.14473,1.14514,24600000.0
2008-03-17 11:14:00,1.14524,1.14524,1.14475,1.14481,11000000.0
2008-03-17 11:15:00,1.14483,1.1449,1.14447,1.14447,30200000.0
2008-03-17 11:16:00,1.14442,1.14475,1.14422,1.14458,22400000.0
2008-03-17 11:17:00,1.14447,1.14483,1.14432,1.14451,16600000.0
2008-03-17 11:18:00,1.1448,1.14554,1.1448,1.14554,10400000.0
2008-03-17 11:19:00,1.14624,1.14628,1.14551,1.14591,14400000.0
2008-03-17 11:20:00,1.14593,1.1462,1.14593,1.14612,9800000.0
2008-03-17 11:21:00,1.14651,1.14668,1.14615,1.14639,16200000.0
2008-03-17 11:22:00,1.14644,1.14665,1.14592,1.14592,12600000.0
2008-03-17 11:23:00,1.14685,1.14687,1.14646,1.14684,8000000.0
2008-03-17 11:24:00,1.1465,1.14728,1.1465,1.14699,15200000.0
2008-03-17 11:25:00,1.14713,1.14723,1.1467,1.14723,22600000.0
2008-03-17 11:26:00,1.14692,1.14698,1.1465,1.1465,17800000.0
2008-03-17 11:27:00,1.14653,1.14653,1.14617,1.14628,20800000.0
2008-03-17 11:28:00,1.14649,1.14669,1.14638,1.14638,19600000.0
2008-03-17 11:29:00,1.14744,1.14781,1.14651,1.14689,16400000.0
2008-03-17 11:30:00,1.14684,1.14746,1.14683,1.14719,13200000.0
2008-03-17 11:31:00,1.14746,1.14761,1.14718,1.14734,16200000.0
2008-03-17 11:32:00,1.14701,1.14701,1.14672,1.14692,9200000.0
2008-03-17 11:33:00,1.14701,1.1474,1.14701,1.1474,11400000.0
2008-03-17 11:34:00,1.1473,1.1477,1.14724,1.14724,12400000.0
2008-03-17 11:35:00,1.14717,1.14717,1.14656,1.14656,13800000.0
2008-03-17 11:36:00,1.14721,1.14759,1.14717,1.14734,12400000.0
2008-03-17 11:37:00,1.14742,1.14742,1.14702,1.14708,18600000.0
2008-03-17 11:38:00,1.14717,1.14828,1.14717,1.14828,9800000.0
2008-03-17 11:39:00,1.14806,1.14849,1.14806,1.14849,13200000.0
2008-03-17 11:40:00,1.14823,1.14823,1.1474,1.1474,10000000.0
2008-03-17 11:41:00,1.14778,1.14823,1.14765,1.14785,16200000.0
2008-03-17 11:42:00,1.14768,1.14812,1.14768,1.14788,15000000.0
2008-03-17 11:43:00,1.1472,1.14793,1.1472,1.14793,20000000.0
2008-03-17 11:44:00,1.14824,1.14824,1.14756,1.1476,12600000.0
2008-03-17 11:45:00,1.14747,1.14793,1.14723,1.14758,17200000.0
2008-03-17 11:46:00,1.14798,1.14852,1.14798,1.14837,23400000.0
2008-03-17 11:47:00,1.14829,1.14829,1.14762,1.14802,15600000.0
2008-03-17 11:48:00,1.14745,1.14768,1.14689,1.14689,10000000.0
2008-03-17 11:49:00,1.14688,1.14704,1.14664,1.14691,7600000.0
2008-03-17 11:50:00,1.14671,1.14671,1.14647,1.14647,9800000.0
2008-03-17 11:51:00,1.14656,1.14696,1.14641,1.14696,20400000.0
2008-03-17 11:52:00,1.14667,1.14682,1.14642,1.14682,18200000.0
2008-03-17 11:53:00,1.14667,1.1468,1.1466,1.14663,15800000.0
2008-03-17 11:54:00,1.14734,1.14747,1.14681,1.14681,17600000.0
2008-03-17 11:55:00,1.14755,1.14811,1.14718,1.14746,10800000.0
2008-03-17 11:56:00,1.14737,1.1477,1.14723,1.1477,14600000.0
2008-03-17 11:57:00,1.14761,1.14763,1.1471,1.14739,14800000.0
2008-03-17 11:58:00,1.14724,1.14745,1.14711,1.14712,17400000.0
2008-03-17 11:59:00,1.1472,1.14756,1.14694,1.14731,23200000.0
2008-03-17 12:00:00,1.14753,1.14819,1.14753,1.14799,14600000.0
2008-03-17 12:01:00,1.14721,1.14748,1.14708,1.14742,10200000.0
2008-03-17 12:02:00,1.14708,1.14733,1.14683,1.14722,12000000.0
2008-03-17 12:03:00,1.14694,1.1472,1.14667,1.14687,22800000.0
2008-03-17 12:04:00,1.14686,1.14757,1.1468,1.1468,9800000.0
2008-03-17 12:05:00,1.14681,1.14715,1.14667,1.14683,11800000.0
2008-03-17 12:06:00,1.147,1.14728,1.14663,1.14728,14900000.0
2008-03-17 12:07:00,1.14859,1.14859,1.1473,1.1473,7800000.0
2008-03-17 12:08:00,1.14721,1.14752,1.14707,1.14707,15200000.0
2008-03-17 12:09:00,1.14723,1.14733,1.147,1.14702,13000000.0
2008-03-17 12:10:00,1.14727,1.14782,1.1472,1.14724,20200000.0
2008-03-17 12:11:00,1.14704,1.14715,1.14682,1.1469,14600000.0
2008-03-17 12:12:00,1.14673,1.14678,1.14622,1.14678,9000000.0
2008-03-17 12:13:00,1.14699,1.14699,1.14615,1.14615,8800000.0
2008-03-17 12:14:00,1.1458,1.14589,1.14545,1.14555,16600000.0
2008-03-17 12:15:00,1.14519,1.14614,1.14519,1.14591,28400000.0
2008-03-17 12:16:00,1.1456,1.14644,1.14558,1.1461,12600000.0
2008-03-17 12:17:00,1.14597,1.14633,1.14587,1.14633,21800000.0
2008-03-17 12:18:00,1.14625,1.14629,1.14602,1.14625,7800000.0
2008-03-17 12:19:00,1.14599,1.14599,1.14555,1.14557,17800000.0
2008-03-17 12:20:00,1.14524,1.1459,1.14524,1.1459,13000000.0
2008-03-17 12:21:00,1.14592,1.14627,1.14556,1.14627,7400000.0
2008-03-17 12:22:00,1.14664,1.14677,1.14619,1.14646,26600000.0
2008-03-17 12:23:00,1.14572,1.14593,1.14537,1.14537,21200000.0
2008-03-17 12:24:00,1.14592,1.14609,1.14571,1.14605,7600000.0
2008-03-17 12:25:00,1.14586,1.14591,1.14578,1.14591,5800000.0
2008-03-17 12:26:00,1.14635,1.14638,1.14581,1.14586,16800000.0
2008-03-17 12:27:00,1.14628,1.14628,1.14561,1.14592,25000000.0
2008-03-17 12:28:00,1.14554,1.14603,1.14554,1.14558,11600000.0
2008-03-17 12:29:00,1.14637,1.14663,1.14623,1.14652,17200000.0
2008-03-17 12:30:00,1.1468,1.14705,1.14667,1.14667,15000000.0
2008-03-17 12:31:00,1.14666,1.14673,1.14656,1.14673,14000000.0
2008-03-17 12:32:00,1.14679,1.14761,1.14679,1.14724,111400000.0
2008-03-17 12:33:00,1.14732,1.14791,1.14732,1.14791,10000000.0
2008-03-17 12:34:00,1.14751,1.1482,1.14751,1.1482,18400000.0
2008-03-17 12:35:00,1.14829,1.14829,1.14767,1.14772,57000000.0
2008-03-17 12:36:00,1.14771,1.14796,1.14771,1.14771,20600000.0
2008-03-17 12:37:00,1.14756,1.14774,1.14734,1.14754,18400000.0
2008-03-17 12:38:00,1.14811,1.14826,1.14762,1.14826,17200000.0
2008-03-17 12:39:00,1.14857,1.14865,1.14751,1.14751,18800000.0
2008-03-17 12:40:00,1.1485,1.14897,1.14833,1.14897,8400000.0
2008-03-17 12:41:00,1.14837,1.14851,1.14819,1.14829,11200000.0
2008-03-17 12:42:00,1.14843,1.14843,1.14764,1.1479,11200000.0
2008-03-17 12:43:00,1.14772,1.14791,1.14754,1.14754,13600000.0
2008-03-17 12:44:00,1.1479,1.14821,1.14784,1.1479,8400000.0
2008-03-17 12:45:00,1.14749,1.14749,1.14722,1.14722,3200000.0
2008-03-17 12:46:00,1.14716,1.14719,1.14683,1.14719,11800000.0
2008-03-17 12:47:00,1.14683,1.14704,1.14653,1.1469,7600000.0
2008-03-17 12:48:00,1.14672,1.14674,1.14607,1.14674,12000000.0
2008-03-17 12:49:00,1.14683,1.14683,1.14646,1.14646,10800000.0
2008-03-17 12:50:00,1.14644,1.14658,1.14616,1.14616,14000000.0
2008-03-17 12:51:00,1.14583,1.14673,1.14583,1.1462,6400000.0
2008-03-17 12:52:00,1.14681,1.14712,1.14665,1.14665,13600000.0
2008-03-17 12:53:00,1.14643,1.14688,1.14637,1.14688,101800000.0
2008-03-17 12:54:00,1.14689,1.14746,1.14689,1.14746,15600000.0
2008-03-17 12:55:00,1.14773,1.14773,1.14733,1.14736,18800000.0
2008-03-17 12:56:00,1.14739,1.14775,1.14706,1.14775,12200000.0
2008-03-17 12:57:00,1.14741,1.14757,1.14699,1.14719,8400000.0
2008-03-17 12:58:00,1.14686,1.14718,1.14686,1.14698,22800000.0
2008-03-17 12:59:00,1.14684,1.14722,1.14682,1.14682,12000000.0
2008-03-17 13:00:00,1.14675,1.1468,1.1465,1.1465,23800000.0
2008-03-17 13:01:00,1.14687,1.14701,1.1464,1.14659,13000000.0
2008-03-17 13:02:00,1.1469,1.1469,1.14593,1.14593,20200000.0
2008-03-17 13:03:00,1.14575,1.14626,1.14545,1.1457,129200000.0
2008-03-17 13:04:00,1.14611,1.14685,1.14611,1.14685,21800000.0
2008-03-17 13:05:00,1.14716,1.14737,1.14671,1.14737,20600000.0
2008-03-17 13:06:00,1.14651,1.14693,1.14646,1.14689,13200000.0
2008-03-17 13:07:00,1.14675,1.14707,1.1463,1.1463,17200000.0
2008-03-17 13:08:00,1.14653,1.14705,1.14631,1.14646,81800000.0
2008-03-17 13:09:00,1.14702,1.14724,1.147,1.147,12400000.0
2008-03-17 13:10:00,1.14689,1.14707,1.14672,1.14672,9400000.0
2008-03-17 13:11:00,1.14746,1.14797,1.14746,1.14797,6200000.0
2008-03-17 13:12:00,1.14771,1.14788,1.14737,1.14737,27600000.0
2008-03-17 13:13:00,1.14747,1.1475,1.14707,1.14736,8400000.0
2008-03-17 13:14:00,1.14754,1.148,1.14754,1.148,5600000.0
2008-03-17 13:15:00,1.14769,1.14823,1.14738,1.14738,12400000.0
2008-03-17 13:16:00,1.14744,1.14767,1.14735,1.14767,7800000.0
2008-03-17 13:17:00,1.14766,1.14777,1.14727,1.14727,14000000.0
2008-03-17 13:18:00,1.14711,1.14746,1.14698,1.14746,30800000.0
2008-03-17 13:19:00,1.14747,1.14758,1.147,1.14719,14600000.0
2008-03-17 13:20:00,1.14713,1.14775,1.14713,1.14753,10200000.0
2008-03-17 13:21:00,1.14772,1.14791,1.14759,1.14759,23400000.0
2008-03-17 13:22:00,1.14749,1.14799,1.14726,1.14799,12000000.0
2008-03-17 13:23:00,1.14798,1.14876,1.14783,1.14783,12400000.0
2008-03-17 13:24:00,1.14718,1.1479,1.14718,1.1479,12200000.0
2008-03-17 13:25:00,1.14795,1.14832,1.14778,1.14778,9400000.0
2008-03-17 13:26:00,1.14807,1.14807,1.14737,1.14746,22200000.0
2008-03-17 13:27:00,1.14735,1.14735,1.14696,1.14723,6400000.0
2008-03-17 13:28:00,1.14688,1.14775,1.14688,1.14771,82000000.0
2008-03-17 13:29:00,1.14834,1.14834,1.14756,1.14756,22600000.0
2008-03-17 13:30:00,1.14779,1.14845,1.14779,1.14837,28200000.0
2008-03-17 13:31:00,1.14816,1.1487,1.14811,1.14817,10400000.0
2008-03-17 13:32:00,1.14816,1.14853,1.14804,1.14853,13400000.0
2008-03-17 13:33:00,1.1479,1.1479,1.14763,1.14763,14000000.0
2008-03-17 13:34:00,1.1477,1.14801,1.14758,1.14758,13400000.0
2008-03-17 13:35:00,1.14758,1.14785,1.14742,1.14761,18000000.0
2008-03-17 13:36:00,1.14756,1.14756,1.14724,1.14727,7800000.0
2008-03-17 13:37:00,1.14727,1.14762,1.14703,1.14762,13400000.0
2008-03-17 13:38:00,1.1474,1.1474,1.14699,1.14704,24000000.0
2008-03-17 13:39:00,1.14762,1.14762,1.14677,1.14686,14200000.0
2008-03-17 13:40:00,1.14709,1.1473,1.14693,1.1473,8000000.0
2008-03-17 13:41:00,1.14726,1.14727,1.14695,1.14695,5600000.0
2008-03-17 13:42:00,1.14747,1.14772,1.1469,1.14765,12200000.0
2008-03-17 13:43:00,1.14741,1.14777,1.14719,1.14753,21600000.0
2008-03-17 13:44:00,1.14823,1.14839,1.14787,1.14815,14800000.0
2008-03-17 13:45:00,1.14832,1.14889,1.14789,1.14812,11000000.0
2008-03-17 13:46:00,1.14819,1.14873,1.14812,1.14812,11000000.0
2008-03-17 13:47:00,1.14826,1.14847,1.14799,1.14801,15800000.0
2008-03-17 13:48:00,1.14808,1.14852,1.14808,1.14837,11400000.0
2008-03-17 13:49:00,1.14886,1.14959,1.14886,1.14897,14000000.0
2008-03-17 13:50:00,1.14912,1.14945,1.14897,1.14897,11400000.0
2008-03-17 13:51:00,1.14852,1.14872,1.14822,1.14835,11800000.0
2008-03-17 13:52:00,1.14868,1.14908,1.14868,1.14897,10000000.0
2008-03-17 13:53:00,1.14916,1.14922,1.14889,1.1492,11600000.0
2008-03-17 13:54:00,1.14863,1.14894,1.14863,1.14891,10600000.0
2008-03-17 13:55:00,1.14908,1.14958,1.1488,1.1495,28200000.0
2008-03-17 13:56:00,1.14926,1.14952,1.14898,1.14932,26000000.0
2008-03-17 13:57:00,1.14881,1.14942,1.1488,1.14894,17800000.0
2008-03-17 13:58:00,1.14936,1.14936,1.14864,1.14899,16000000.0
2008-03-17 13:59:00,1.14878,1.14878,1.14826,1.14838,21600000.0
2008-03-17 14:00:00,1.14864,1.1494,1.14856,1.1494,38600000.0
2008-03-17 14:01:00,1.14917,1.14944,1.14875,1.14892,13400000.0
2008-03-17 14:02:00,1.14864,1.14895,1.14855,1.14878,16600000.0
2008-03-17 14:03:00,1.14867,1.14913,1.14867,1.14902,17800000.0
2008-03-17 14:04:00,1.1493,1.14969,1.14928,1.14932,13400000.0
2008-03-17 14:05:00,1.14977,1.15009,1.1496,1.15002,9800000.0
2008-03-17 14:06:00,1.14964,1.14966,1.14913,1.14913,14200000.0
2008-03-17 14:07:00,1.14945,1.14966,1.1493,1.1493,10800000.0
2008-03-17 14:08:00,1.1491,1.14925,1.14891,1.14891,14000000.0
2008-03-17 14:09:00,1.14883,1.14957,1.14883,1.14942,6000000.0
2008-03-17 14:10:00,1.14952,1.14966,1.14945,1.14945,10800000.0
2008-03-17 14:11:00,1.14916,1.14916,1.14864,1.14912,10200000.0
2008-03-17 14:12:00,1.14938,1.14938,1.14876,1.14882,32000000.0
2008-03-17 14:13:00,1.14901,1.14961,1.14866,1.14866,12000000.0
2008-03-17 14:14:00,1.14879,1.14908,1.14877,1.14908,18000000.0
2008-03-17 14:15:00,1.14925,1.14984,1.14908,1.14984,11400000.0
2008-03-17 14:16:00,1.15009,1.15047,1.14976,1.14999,11200000.0
2008-03-17 14:17:00,1.15018,1.15042,1.14962,1.14962,22200000.0
2008-03-17 14:18:00,1.14992,1.15005,1.14916,1.14917,14800000.0
2008-03-17 14:19:00,1.14924,1.14924,1.14883,1.14917,55800000.0
2008-03-17 14:20:00,1.14884,1.14913,1.14884,1.14898,37400000.0
2008-03-17 14:21:00,1.14877,1.1489,1.14876,1.14877,8000000.0
2008-03-17 14:22:00,1.14817,1.14891,1.14817,1.14855,6200000.0
2008-03-17 14:23:00,1.14848,1.14893,1.14833,1.14875,18900000.0
2008-03-17 14:24:00,1.14845,1.14857,1.14811,1.14811,6800000.0
2008-03-17 14:25:00,1.14885,1.14887,1.14885,1.14887,3200000.0
2008-03-17 14:26:00,1.14881,1.14881,1.14863,1.14867,10800000.0
2008-03-17 14:27:00,1.14866,1.14922,1.14864,1.14864,17400000.0
2008-03-17 14:28:00,1.1485,1.14926,1.1485,1.14926,11400000.0
2008-03-17 14:29:00,1.14909,1.14921,1.14896,1.14918,6600000.0
2008-03-17 14:30:00,1.14874,1.1491,1.14874,1.14891,47400000.0
2008-03-17 14:31:00,1.14924,1.14936,1.14892,1.14936,8200000.0
2008-03-17 14:32:00,1.14922,1.14946,1.14908,1.14908,11200000.0
2008-03-17 14:33:00,1.14897,1.14953,1.14877,1.14953,24000000.0
2008-03-17 14:34:00,1.1495,1.14955,1.14922,1.14938,17200000.0
2008-03-17 14:35:00,1.1493,1.14988,1.14923,1.14964,19200000.0
2008-03-17 14:36:00,1.14949,1.14964,1.14927,1.14928,18800000.0
2008-03-17 14:37:00,1.14925,1.14993,1.14925,1.14962,10800000.0
2008-03-17 14:38:00,1.14963,1.14975,1.14946,1.14969,18400000.0
2008-03-17 14:39:00,1.15042,1.15054,1.14995,1.14995,8400000.0
2008-03-17 14:40:00,1.15029,1.15029,1.14983,1.14983,3200000.0
2008-03-17 14:41:00,1.14992,1.15032,1.14964,1.14991,82400000.0
2008-03-17 14:42:00,1.14946,1.1496,1.1489,1.1489,21800000.0
2008-03-17 14:43:00,1.14929,1.14957,1.1492,1.14931,15400000.0
2008-03-17 14:44:00,1.14909,1.14962,1.14909,1.14942,16800000.0
2008-03-17 14:45:00,1.14892,1.14893,1.14855,1.14855,16600000.0
2008-03-17 14:46:00,1.14844,1.14866,1.14841,1.14842,13400000.0
2008-03-17 14:47:00,1.1486,1.14867,1.14828,1.14841,10400000.0
2008-03-17 14:48:00,1.14826,1.14832,1.14806,1.14806,7400000.0
2008-03-17 14:49:00,1.1475,1.14787,1.1474,1.14787,11000000.0
2008-03-17 14:50:00,1.14765,1.14795,1.14731,1.14734,20000000.0
2008-03-17 14:51:00,1.1477,1.1477,1.14679,1.1471,24600000.0
2008-03-17 14:52:00,1.14719,1.1476,1.14715,1.1476,16200000.0
2008-03-17 14:53:00,1.147,1.14737,1.147,1.14707,7400000.0
2008-03-17 14:54:00,1.14702,1.14744,1.14702,1.14744,3600000.0
2008-03-17 14:55:00,1.14735,1.14797,1.14697,1.14797,10800000.0
2008-03-17 14:56:00,1.14812,1.14826,1.14798,1.14818,14200000.0
2008-03-17 14:57:00,1.1485,1.1485,1.14776,1.14776,5800000.0
2008-03-17 14:58:00,1.1471,1.14812,1.1471,1.14812,13600000.0
2008-03-17 14:59:00,1.14804,1.1482,1.14773,1.14789,30600000.0
2008-03-17 15:00:00,1.14784,1.14787,1.14778,1.14778,9200000.0
2008-03-17 15:01:00,1.14803,1.14871,1.14789,1.14794,20800000.0
2008-03-17 15:02:00,1.14796,1.14827,1.14786,1.14818,12400000.0
2008-03-17 15:03:00,1.14806,1.1483,1.14791,1.14791,12200000.0
2008-03-17 15:04:00,1.14771,1.14787,1.14753,1.14758,18000000.0
2008-03-17 15:05:00,1.1476,1.14797,1.14754,1.1476,25400000.0
2008-03-17 15:06:00,1.14735,1.14735,1.14667,1.14667,5000000.0
2008-03-17 15:07:00,1.14651,1.1466,1.14625,1.14625,10000000.0
2008-03-17 15:08:00,1.14584,1.14593,1.14547,1.14573,20000000.0
2008-03-17 15:09:00,1.14554,1.14567,1.14538,1.14538,21400000.0
2008-03-17 15:10:00,1.14555,1.14566,1.14555,1.14566,4800000.0
2008-03-17 15:11:00,1.14601,1.14601,1.14533,1.1458,18000000.0
2008-03-17 15:12:00,1.14546,1.14657,1.14546,1.14656,12000000.0
2008-03-17 15:13:00,1.14666,1.14718,1.14664,1.14701,105200000.0
2008-03-17 15:14:00,1.14729,1.14787,1.14699,1.14787,13800000.0
2008-03-17 15:15:00,1.14778,1.1478,1.14747,1.1478,14200000.0
2008-03-17 15:16:00,1.14795,1.14809,1.14764,1.14805,16000000.0
2008-03-17 15:17:00,1.14836,1.14894,1.14836,1.14894,9200000.0
2008-03-17 15:18:00,1.14863,1.14893,1.14851,1.14851,19600000.0
2008-03-17 15:19:00,1.14846,1.14882,1.14846,1.14877,14400000.0
2008-03-17 15:20:00,1.14813,1.14857,1.14796,1.14857,8400000.0
2008-03-17 15:21:00,1.14814,1.14835,1.14773,1.14777,17200000.0
2008-03-17 15:22:00,1.14766,1.14809,1.14766,1.14773,12400000.0
2008-03-17 15:23:00,1.14822,1.14822,1.14753,1.14753,11000000.0
2008-03-17 15:24:00,1.14767,1.14853,1.14767,1.14853,15400000.0
2008-03-17 15:25:00,1.14808,1.14808,1.14708,1.14735,25000000.0
2008-03-17 15:26:00,1.14757,1.1478,1.14733,1.14749,23000000.0
2008-03-17 15:27:00,1.14777,1.14781,1.14685,1.14685,15400000.0
2008-03-17 15:28:00,1.14702,1.14742,1.14702,1.14713,14600000.0
2008-03-17 15:29:00,1.1479,1.14881,1.1479,1.14881,17400000.0
2008-03-17 15:30:00,1.14863,1.14879,1.14853,1.14877,6800000.0
2008-03-17 15:31:00,1.14905,1.14905,1.14796,1.14796,16400000.0
2008-03-17 15:32:00,1.1485,1.14871,1.14792,1.14792,10800000.0
2008-03-17 15:33:00,1.14859,1.14929,1.14859,1.14929,109000000.0
2008-03-17 15:34:00,1.14862,1.14862,1.14772,1.14814,13200000.0
2008-03-17 15:35:00,1.14795,1.14859,1.14795,1.14828,16900000.0
2008-03-17 15:36:00,1.1479,1.14882,1.1479,1.14882,16200000.0
2008-03-17 15:37:00,1.1486,1.14862,1.14767,1.14767,10800000.0
2008-03-17 15:38:00,1.1472,1.14783,1.14683,1.14779,22200000.0
2008-03-17 15:39:00,1.14728,1.14747,1.14698,1.14741,11800000.0
2008-03-17 15:40:00,1.14746,1.14789,1.14746,1.14789,12200000.0
2008-03-17 15:41:00,1.14779,1.1478,1.14708,1.14711,16400000.0
2008-03-17 15:42:00,1.1475,1.14763,1.14728,1.14742,11200000.0
2008-03-17 15:43:00,1.14672,1.14725,1.14657,1.14657,95400000.0
2008-03-17 15:44:00,1.14664,1.14744,1.14664,1.14694,107400000.0
2008-03-17 15:45:00,1.14688,1.14704,1.1467,1.1467,76000000.0
2008-03-17 15:46:00,1.14672,1.14756,1.1467,1.14756,14200000.0
2008-03-17 15:47:00,1.14707,1.14757,1.14707,1.14735,10000000.0
2008-03-17 15:48:00,1.14692,1.14774,1.14692,1.14727,9000000.0
2008-03-17 15:49:00,1.14717,1.14801,1.14717,1.14793,73600000.0
2008-03-17 15:50:00,1.14818,1.14831,1.14777,1.14822,14000000.0
2008-03-17 15:51:00,1.14798,1.14798,1.14739,1.14743,17400000.0
2008-03-17 15:52:00,1.14697,1.14732,1.14666,1.14673,29800000.0
2008-03-17 15:53:00,1.14643,1.14726,1.14643,1.14726,6800000.0
2008-03-17 15:54:00,1.14669,1.14669,1.14602,1.14644,10400000.0
2008-03-17 15:55:00,1.14624,1.14642,1.14608,1.14642,10400000.0
2008-03-17 15:56:00,1.14639,1.1464,1.14613,1.14613,15600000.0
2008-03-17 15:57:00,1.14661,1.14661,1.14643,1.14661,6400000.0
2008-03-17 15:58:00,1.14632,1.14651,1.14632,1.14651,17400000.0
2008-03-17 15:59:00,1.14614,1.14629,1.1459,1.14618,12800000.0
2008-03-17 16:00:00,1.14611,1.14618,1.14562,1.14609,117400000.0
2008-03-17 16:01:00,1.14603,1.14695,1.14603,1.14651,24600000.0
2008-03-17 16:02:00,1.14694,1.14781,1.14694,1.14728,103400000.0
2008-03-17 16:03:00,1.14746,1.14772,1.14739,1.14743,83000000.0
2008-03-17 16:04:00,1.14722,1.14763,1.1471,1.14763,10800000.0
2008-03-17 16:05:00,1.14725,1.14771,1.14725,1.14761,24600000.0
2008-03-17 16:06:00,1.14723,1.14723,1.14658,1.14664,11800000.0
2008-03-17 16:07:00,1.14637,1.14642,1.14599,1.14632,92600000.0
2008-03-17 16:08:00,1.1468,1.14733,1.1468,1.14731,80800000.0
2008-03-17 16:09:00,1.14732,1.14732,1.14588,1.14608,11800000.0
2008-03-17 16:10:00,1.14666,1.14722,1.14659,1.14668,74000000.0
2008-03-17 16:11:00,1.1467,1.1467,1.14645,1.14648,13200000.0
2008-03-17 16:12:00,1.1474,1.1474,1.14694,1.14702,11800000.0
2008-03-17 16:13:00,1.14734,1.14738,1.14698,1.14707,13400000.0
2008-03-17 16:14:00,1.14716,1.14716,1.14631,1.14696,34400000.0
2008-03-17 16:15:00,1.14704,1.14733,1.14698,1.14726,26400000.0
2008-03-17 16:16:00,1.14786,1.14797,1.14786,1.14786,14400000.0
2008-03-17 16:17:00,1.14822,1.14898,1.14822,1.1484,8200000.0
2008-03-17 16:18:00,1.1488,1.14889,1.14774,1.1483,18600000.0
2008-03-17 16:19:00,1.14889,1.14931,1.14852,1.14931,19400000.0
2008-03-17 16:20:00,1.14904,1.14926,1.14887,1.14914,16400000.0
2008-03-17 16:21:00,1.1493,1.14969,1.1493,1.14942,13800000.0
2008-03-17 16:22:00,1.14914,1.14962,1.14882,1.14882,16200000.0
2008-03-17 16:23:00,1.14884,1.14894,1.14852,1.14894,11400000.0
2008-03-17 16:24:00,1.14892,1.14919,1.14889,1.14907,11400000.0
2008-03-17 16:25:00,1.14934,1.14964,1.14934,1.14964,18000000.0
2008-03-17 16:26:00,1.14957,1.14959,1.14905,1.14922,26800000.0
2008-03-17 16:27:00,1.14946,1.15001,1.14946,1.14954,18200000.0
2008-03-17 16:28:00,1.14888,1.14888,1.14854,1.14854,2600000.0
2008-03-17 16:29:00,1.14864,1.14864,1.14812,1.14819,6800000.0
2008-03-17 16:30:00,1.14815,1.1487,1.148,1.14808,22000000.0
2008-03-17 16:31:00,1.14818,1.14861,1.14818,1.14861,4800000.0
2008-03-17 16:32:00,1.14933,1.14935,1.14933,1.14935,2000000.0
2008-03-17 16:33:00,1.14957,1.15014,1.14917,1.14917,18800000.0
2008-03-17 16:34:00,1.14885,1.14901,1.14876,1.14901,10600000.0
2008-03-17 16:35:00,1.14884,1.14916,1.14869,1.14909,30000000.0
2008-03-17 16:36:00,1.14837,1.14837,1.14802,1.14802,92400000.0
2008-03-17 16:37:00,1.14802,1.1484,1.14746,1.1484,13800000.0
2008-03-17 16:38:00,1.14849,1.14879,1.14822,1.14844,17800000.0
2008-03-17 16:39:00,1.14872,1.14908,1.14872,1.14897,12000000.0
2008-03-17 16:40:00,1.14894,1.1493,1.14867,1.1493,16400000.0
2008-03-17 16:41:00,1.14922,1.14959,1.14865,1.14871,11000000.0
2008-03-17 16:42:00,1.14902,1.1496,1.14888,1.1496,59000000.0
2008-03-17 16:43:00,1.14966,1.14975,1.14906,1.14918,19600000.0
2008-03-17 16:44:00,1.14901,1.14931,1.14894,1.14902,15400000.0
2008-03-17 16:45:00,1.14887,1.14897,1.14857,1.14886,5600000.0
2008-03-17 16:46:00,1.14909,1.14947,1.14862,1.14862,23600000.0
2008-03-17 16:47:00,1.14911,1.14918,1.14875,1.14896,21400000.0
2008-03-17 16:48:00,1.14925,1.14962,1.14925,1.14934,18600000.0
2008-03-17 16:49:00,1.14893,1.14937,1.14865,1.14919,27000000.0
2008-03-17 16:50:00,1.14926,1.14937,1.14894,1.14933,13000000.0
2008-03-17 16:51:00,1.14976,1.15007,1.14938,1.14953,17400000.0
2008-03-17 16:52:00,1.14955,1.14955,1.14855,1.14855,16600000.0
2008-03-17 16:53:00,1.14848,1.14882,1.14839,1.14848,23600000.0
2008-03-17 16:54:00,1.14789,1.14805,1.14773,1.14802,13000000.0
2008-03-17 16:55:00,1.14754,1.14778,1.14731,1.14778,7800000.0
2008-03-17 16:56:00,1.14734,1.14747,1.14711,1.14711,14400000.0
2008-03-17 16:57:00,1.14729,1.1478,1.1472,1.1477,74000000.0
2008-03-17 16:58:00,1.14767,1.14771,1.1474,1.14761,100400000.0
2008-03-17 16:59:00,1.14776,1.14799,1.14758,1.14758,8000000.0
2008-03-17 17:00:00,1.14815,1.14844,1.14812,1.14812,14600000.0
2008-03-17 17:01:00,1.14816,1.14824,1.14781,1.14796,19000000.0
2008-03-17 17:02:00,1.14789,1.14836,1.14714,1.14727,13800000.0
2008-03-17 17:03:00,1.14727,1.14738,1.14707,1.14738,6600000.0
2008-03-17 17:04:00,1.14719,1.14719,1.14662,1.14662,9000000.0
2008-03-17 17:05:00,1.14668,1.14687,1.14645,1.14672,25600000.0
2008-03-17 17:06:00,1.14665,1.14701,1.14665,1.14685,9000000.0
2008-03-17 17:07:00,1.14665,1.14758,1.14656,1.14705,94400000.0
2008-03-17 17:08:00,1.14721,1.1473,1.14684,1.14684,22000000.0
2008-03-17 17:09:00,1.1468,1.1468,1.14644,1.14644,11000000.0
2008-03-17 17:10:00,1.14626,1.14627,1.14596,1.14622,8400000.0
2008-03-17 17:11:00,1.14648,1.14657,1.14629,1.14634,11400000.0
2008-03-17 17:12:00,1.14622,1.14687,1.14622,1.14656,20400000.0
2008-03-17 17:13:00,1.14663,1.14666,1.1463,1.1463,72400000.0
2008-03-17 17:14:00,1.14658,1.14723,1.14658,1.14684,12200000.0
2008-03-17 17:15:00,1.1462,1.14665,1.1462,1.14665,21800000.0
2008-03-17 17:16:00,1.14628,1.14631,1.14605,1.1461,11600000.0
2008-03-17 17:17:00,1.14711,1.14754,1.14684,1.14699,26000000.0
2008-03-17 17:18:00,1.14713,1.14722,1.14625,1.14673,17400000.0
2008-03-17 17:19:00,1.1464,1.14678,1.1464,1.14659,12600000.0
2008-03-17 17:20:00,1.14658,1.14713,1.14658,1.14676,20400000.0
2008-03-17 17:21:00,1.14674,1.14686,1.14648,1.14672,28600000.0
2008-03-17 17:22:00,1.14633,1.14683,1.14633,1.14653,13200000.0
2008-03-17 17:23:00,1.14662,1.14697,1.14628,1.14692,19400000.0
2008-03-17 17:24:00,1.14631,1.14638,1.14594,1.14612,10200000.0
2008-03-17 17:25:00,1.14549,1.14624,1.14511,1.14529,128500000.0
2008-03-17 17:26:00,1.14584,1.14595,1.14563,1.14587,6800000.0
2008-03-17 17:27:00,1.14613,1.14613,1.14561,1.14565,14200000.0
2008-03-17 17:28:00,1.14566,1.14566,1.14492,1.14492,12800000.0
2008-03-17 17:29:00,1.14575,1.14652,1.14547,1.14652,8200000.0
2008-03-17 17:30:00,1.14619,1.14626,1.14619,1.14626,4800000.0
2008-03-17 17:31:00,1.14656,1.147,1.14598,1.147,19000000.0
2008-03-17 17:32:00,1.14694,1.14702,1.14692,1.14702,6800000.0
2008-03-17 17:33:00,1.14698,1.14722,1.14652,1.14674,7200000.0
2008-03-17 17:34:00,1.14684,1.14706,1.14677,1.14677,9600000.0
2008-03-17 17:35:00,1.14689,1.14724,1.14684,1.14712,23000000.0
2008-03-17 17:36:00,1.14653,1.14665,1.14586,1.14586,54000000.0
2008-03-17 17:37:00,1.14586,1.14599,1.14551,1.14551,13800000.0
2008-03-17 17:38:00,1.14625,1.14646,1.14595,1.14623,15600000.0
2008-03-17 17:39:00,1.14614,1.14659,1.14582,1.14582,16600000.0
2008-03-17 17:40:00,1.14577,1.14577,1.14485,1.14513,28000000.0
2008-03-17 17:41:00,1.14465,1.14524,1.14448,1.14517,23000000.0
2008-03-17 17:42:00,1.14507,1.14533,1.14507,1.14511,9400000.0
2008-03-17 17:43:00,1.14521,1.14521,1.1446,1.14483,13000000.0
2008-03-17 17:44:00,1.14482,1.14482,1.14417,1.14471,12400000.0
2008-03-17 17:45:00,1.14464,1.14476,1.14452,1.14468,10200000.0
2008-03-17 17:46:00,1.14514,1.14525,1.14465,1.14525,14800000.0
2008-03-17 17:47:00,1.14455,1.14482,1.14438,1.14451,83600000.0
2008-03-17 17:48:00,1.14488,1.14572,1.14488,1.1455,12000000.0
2008-03-17 17:49:00,1.14555,1.14576,1.14552,1.14576,12200000.0
2008-03-17 17:50:00,1.14562,1.146,1.14554,1.14554,30800000.0
2008-03-17 17:51:00,1.14546,1.14572,1.14527,1.14548,14000000.0
2008-03-17 17:52:00,1.14503,1.14533,1.14465,1.14468,6800000.0
2008-03-17 17:53:00,1.14425,1.1447,1.14421,1.14433,10000000.0
2008-03-17 17:54:00,1.14437,1.14475,1.14429,1.14433,50400000.0
2008-03-17 17:55:00,1.14436,1.14482,1.14433,1.14444,16600000.0
2008-03-17 17:56:00,1.14447,1.14526,1.14435,1.14485,18000000.0
2008-03-17 17:57:00,1.14611,1.1467,1.14611,1.1467,16400000.0
2008-03-17 17:58:00,1.14632,1.14708,1.14632,1.14708,10200000.0
2008-03-17 17:59:00,1.14732,1.14769,1.14689,1.14769,8200000.0
2008-03-17 18:00:00,1.14777,1.14817,1.14767,1.14767,16000000.0
2008-03-17 18:01:00,1.14747,1.14773,1.14747,1.14759,10000000.0
2008-03-17 18:02:00,1.14773,1.14885,1.14773,1.14885,8000000.0
2008-03-17 18:03:00,1.14945,1.14945,1.14861,1.14861,25800000.0
2008-03-17 18:04:00,1.14863,1.14924,1.14843,1.14924,13000000.0
2008-03-17 18:05:00,1.14861,1.14882,1.14852,1.14873,14600000.0
2008-03-17 18:06:00,1.1492,1.14941,1.14901,1.14941,8400000.0
2008-03-17 18:07:00,1.1495,1.14979,1.14947,1.14979,8200000.0
2008-03-17 18:08:00,1.14928,1.1494,1.14916,1.14919,9000000.0
2008-03-17 18:09:00,1.14958,1.14964,1.14924,1.14957,11000000.0
2008-03-17 18:10:00,1.14924,1.15006,1.14924,1.14949,18000000.0
2008-03-17 18:11:00,1.1499,1.1499,1.14965,1.14965,10600000.0
2008-03-17 18:12:00,1.14991,1.15025,1.14991,1.1502,19600000.0
2008-03-17 18:13:00,1.15015,1.15045,1.14991,1.15001,13200000.0
2008-03-17 18:14:00,1.1504,1.1504,1.1501,1.15027,20800000.0
2008-03-17 18:15:00,1.14987,1.15004,1.14974,1.14984,8200000.0
2008-03-17 18:16:00,1.14994,1.15023,1.14984,1.14993,10800000.0
2008-03-17 18:17:00,1.14965,1.14965,1.14879,1.14906,15000000.0
2008-03-17 18:18:00,1.1485,1.14882,1.1485,1.1488,14800000.0
2008-03-17 18:19:00,1.1491,1.14943,1.14897,1.14943,10400000.0
2008-03-17 18:20:00,1.14938,1.14959,1.14926,1.14959,11200000.0
2008-03-17 18:21:00,1.149,1.1492,1.1484,1.1486,9200000.0
2008-03-17 18:22:00,1.14916,1.14957,1.14907,1.14907,9200000.0
2008-03-17 18:23:00,1.14958,1.14958,1.14832,1.14878,86000000.0
2008-03-17 18:24:00,1.14866,1.14866,1.14825,1.14836,11200000.0
2008-03-17 18:25:00,1.14853,1.1491,1.14803,1.1491,13200000.0
2008-03-17 18:26:00,1.14964,1.15003,1.14964,1.14982,27600000.0
2008-03-17 18:27:00,1.14967,1.15009,1.14944,1.15009,7800000.0
2008-03-17 18:28:00,1.14991,1.14991,1.14959,1.14978,13600000.0
2008-03-17 18:29:00,1.14999,1.15012,1.14989,1.15008,16000000.0
2008-03-17 18:30:00,1.15001,1.15001,1.14921,1.14954,13600000.0
2008-03-17 18:31:00,1.14947,1.14971,1.14914,1.14971,11600000.0
2008-03-17 18:32:00,1.14965,1.14989,1.14927,1.14927,16800000.0
2008-03-17 18:33:00,1.14952,1.14986,1.14947,1.14947,10600000.0
2008-03-17 18:34:00,1.14966,1.14998,1.14943,1.14943,17600000.0
2008-03-17 18:35:00,1.14984,1.14984,1.14922,1.14936,11200000.0
2008-03-17 18:36:00,1.14975,1.14975,1.14965,1.14965,3200000.0
2008-03-17 18:37:00,1.15018,1.15018,1.14925,1.14943,12200000.0
2008-03-17 18:38:00,1.14998,1.15003,1.14976,1.15003,4800000.0
2008-03-17 18:39:00,1.14966,1.14971,1.14929,1.14951,12200000.0
2008-03-17 18:40:00,1.14921,1.14922,1.14896,1.14922,12600000.0
2008-03-17 18:41:00,1.14931,1.14975,1.14918,1.14946,23400000.0
2008-03-17 18:42:00,1.14943,1.14982,1.14943,1.14956,21200000.0
2008-03-17 18:43:00,1.14979,1.14983,1.14956,1.14983,14800000.0
2008-03-17 18:44:00,1.14985,1.15001,1.14966,1.15001,16800000.0
2008-03-17 18:45:00,1.15003,1.15013,1.14989,1.14999,15400000.0
2008-03-17 18:46:00,1.15017,1.1506,1.14993,1.15055,11400000.0
2008-03-17 18:47:00,1.15011,1.15011,1.14956,1.14956,10800000.0
2008-03-17 18:48:00,1.1491,1.14947,1.14894,1.14894,11000000.0
2008-03-17 18:49:00,1.1489,1.14911,1.14866,1.14881,10400000.0
2008-03-17 18:50:00,1.14871,1.14888,1.14871,1.14876,13800000.0
2008-03-17 18:51:00,1.14879,1.14895,1.14857,1.14857,10800000.0
2008-03-17 18:52:00,1.14865,1.14886,1.1485,1.1485,5000000.0
2008-03-17 18:53:00,1.14902,1.14936,1.14902,1.14932,10800000.0
2008-03-17 18:54:00,1.14931,1.14931,1.14877,1.14887,35800000.0
2008-03-17 18:55:00,1.14924,1.14984,1.14914,1.14984,11000000.0
2008-03-17 18:56:00,1.14919,1.14935,1.1488,1.14925,17000000.0
2008-03-17 18:57:00,1.14925,1.14937,1.14892,1.14937,10200000.0
2008-03-17 18:58:00,1.14908,1.14972,1.14908,1.14972,12400000.0
2008-03-17 18:59:00,1.14921,1.14938,1.14899,1.14906,132000000.0
2008-03-17 19:00:00,1.14921,1.14921,1.14901,1.14914,14600000.0
2008-03-17 19:01:00,1.1491,1.14946,1.14888,1.14888,12600000.0
2008-03-17 19:02:00,1.14912,1.14915,1.14902,1.14902,10000000.0
2008-03-17 19:03:00,1.14885,1.14931,1.14871,1.14878,18400000.0
2008-03-17 19:04:00,1.14912,1.14928,1.14898,1.14906,7400000.0
2008-03-17 19:05:00,1.14898,1.14898,1.14844,1.14894,5200000.0
2008-03-17 19:06:00,1.14817,1.14828,1.1478,1.1478,24100000.0
2008-03-17 19:07:00,1.14845,1.14857,1.14791,1.14791,14600000.0
2008-03-17 19:08:00,1.14764,1.14826,1.14764,1.14817,61000000.0
2008-03-17 19:09:00,1.14895,1.14895,1.14838,1.14843,5600000.0
2008-03-17 19:10:00,1.14856,1.14876,1.14832,1.14856,23800000.0
2008-03-17 19:11:00,1.14821,1.14864,1.14821,1.14842,16600000.0
2008-03-17 19:12:00,1.14836,1.14881,1.14809,1.14816,13200000.0
2008-03-17 19:13:00,1.14723,1.14754,1.14638,1.14754,17200000.0
2008-03-17 19:14:00,1.14803,1.14839,1.14803,1.14817,11600000.0
2008-03-17 19:15:00,1.14847,1.1486,1.14813,1.1484,15400000.0
2008-03-17 19:16:00,1.14862,1.14863,1.14796,1.14809,9800000.0
2008-03-17 19:17:00,1.14752,1.14815,1.14752,1.14815,15000000.0
2008-03-17 19:18:00,1.14819,1.1485,1.14794,1.1483,11800000.0
2008-03-17 19:19:00,1.14806,1.14844,1.14806,1.14844,2600000.0
2008-03-17 19:20:00,1.14869,1.14922,1.14855,1.14855,13800000.0
2008-03-17 19:21:00,1.14827,1.14827,1.14765,1.14784,13000000.0
2008-03-17 19:22:00,1.14775,1.14793,1.14774,1.14778,9800000.0
2008-03-17 19:23:00,1.14798,1.14802,1.14746,1.14793,10400000.0
2008-03-17 19:24:00,1.14782,1.14868,1.14782,1.1486,11000000.0
2008-03-17 19:25:00,1.14887,1.14899,1.14856,1.1489,11800000.0
2008-03-17 19:26:00,1.14862,1.149,1.14862,1.14879,9000000.0
2008-03-17 19:27:00,1.14882,1.14885,1.14853,1.14884,16000000.0
2008-03-17 19:28:00,1.1482,1.1482,1.14794,1.14794,5800000.0
2008-03-17 19:29:00,1.14811,1.1484,1.14811,1.1484,3200000.0
2008-03-17 19:30:00,1.14851,1.14861,1.14815,1.14815,15000000.0
2008-03-17 19:31:00,1.14804,1.14867,1.14777,1.14823,25200000.0
2008-03-17 19:32:00,1.14829,1.14859,1.14807,1.14807,3600000.0
2008-03-17 19:33:00,1.14828,1.14835,1.14763,1.14776,6800000.0
2008-03-17 19:34:00,1.14752,1.14772,1.14728,1.14728,9000000.0
2008-03-17 19:35:00,1.14749,1.14791,1.14737,1.14756,11000000.0
2008-03-17 19:36:00,1.14758,1.14816,1.14758,1.14816,15800000.0
2008-03-17 19:37:00,1.14782,1.14842,1.14761,1.14842,14600000.0
2008-03-17 19:38:00,1.14937,1.15058,1.14931,1.15058,23800000.0
2008-03-17 19:39:00,1.15068,1.15141,1.15068,1.1513,11200000.0
2008-03-17 19:40:00,1.15196,1.15196,1.15123,1.15123,4200000.0
2008-03-17 19:41:00,1.15099,1.15099,1.15029,1.15029,8200000.0
2008-03-17 19:42:00,1.15058,1.15086,1.15058,1.15062,7600000.0
2008-03-17 19:43:00,1.15023,1.15097,1.15023,1.15045,13200000.0
2008-03-17 19:44:00,1.15056,1.15056,1.14996,1.15044,14600000.0
2008-03-17 19:45:00,1.14998,1.14998,1.14934,1.14934,2600000.0
2008-03-17 19:46:00,1.14927,1.14951,1.14914,1.14944,7400000.0
2008-03-17 19:47:00,1.14943,1.14952,1.14912,1.14918,17200000.0
2008-03-17 19:48:00,1.14908,1.14909,1.14879,1.14905,21400000.0
2008-03-17 19:49:00,1.14893,1.14926,1.14858,1.1491,29200000.0
2008-03-17 19:50:00,1.14811,1.14819,1.14811,1.14819,2600000.0
2008-03-17 19:51:00,1.14834,1.14834,1.14763,1.14763,10000000.0
2008-03-17 19:52:00,1.14766,1.14794,1.14763,1.14794,10000000.0
2008-03-17 19:53:00,1.14831,1.14831,1.14802,1.14815,14400000.0
2008-03-17 19:54:00,1.14849,1.14849,1.14801,1.14838,15400000.0
2008-03-17 19:55:00,1.14817,1.14839,1.14758,1.14828,9400000.0
2008-03-17 19:56:00,1.14818,1.14831,1.14776,1.14776,16000000.0
2008-03-17 19:57:00,1.14757,1.14786,1.14752,1.14763,20400000.0
2008-03-17 19:58:00,1.14718,1.14765,1.14709,1.14765,13000000.0
2008-03-17 19:59:00,1.14767,1.14827,1.14767,1.14781,21200000.0
2008-03-17 20:00:00,1.14801,1.14844,1.14786,1.14786,11600000.0
2008-03-17 20:01:00,1.14775,1.14847,1.14775,1.14823,10000000.0
2008-03-17 20:02:00,1.14852,1.14898,1.14823,1.14853,16200000.0
2008-03-17 20:03:00,1.14818,1.14834,1.14787,1.14814,14600000.0
2008-03-17 20:04:00,1.14803,1.14851,1.148,1.14818,9400000.0
2008-03-17 20:05:00,1.14817,1.14817,1.14768,1.14775,16200000.0
2008-03-17 20:06:00,1.14833,1.14855,1.14805,1.14825,15200000.0
2008-03-17 20:07:00,1.14834,1.14834,1.14783,1.14797,13400000.0
2008-03-17 20:08:00,1.14805,1.14816,1.14775,1.14775,6200000.0
2008-03-17 20:09:00,1.14829,1.14898,1.14821,1.1486,27600000.0
2008-03-17 20:10:00,1.14804,1.14822,1.14731,1.14731,21400000.0
2008-03-17 20:11:00,1.14769,1.14785,1.14721,1.14721,18400000.0
2008-03-17 20:12:00,1.14699,1.14782,1.14698,1.14777,12400000.0
2008-03-17 20:13:00,1.14816,1.14868,1.14816,1.14856,6800000.0
2008-03-17 20:14:00,1.14903,1.14943,1.14862,1.14906,11600000.0
2008-03-17 20:15:00,1.14904,1.14904,1.14837,1.14837,20200000.0
2008-03-17 20:16:00,1.14799,1.14825,1.14773,1.14825,9000000.0
2008-03-17 20:17:00,1.14836,1.14884,1.14825,1.14842,18600000.0
2008-03-17 20:18:00,1.14849,1.14929,1.14849,1.14929,7000000.0
2008-03-17 20:19:00,1.14912,1.14934,1.1481,1.1481,10000000.0
2008-03-17 20:20:00,1.14772,1.14794,1.14749,1.14773,12600000.0
2008-03-17 20:21:00,1.14734,1.14779,1.1472,1.14773,21200000.0
2008-03-17 20:22:00,1.1478,1.14798,1.1476,1.1476,14800000.0
2008-03-17 20:23:00,1.14738,1.14792,1.14709,1.14752,22600000.0
2008-03-17 20:24:00,1.1479,1.1479,1.14694,1.14756,12400000.0
2008-03-17 20:25:00,1.14812,1.14812,1.14736,1.14736,12400000.0
2008-03-17 20:26:00,1.14777,1.14804,1.14755,1.14755,17400000.0
2008-03-17 20:27:00,1.1481,1.1481,1.14802,1.14802,3200000.0
2008-03-17 20:28:00,1.1505,1.1505,1.1491,1.1493,22400000.0
2008-03-17 20:29:00,1.14825,1.14825,1.14734,1.14734,22400000.0
2008-03-17 20:30:00,1.14678,1.14736,1.14678,1.14705,15800000.0
2008-03-17 20:31:00,1.1475,1.14832,1.14718,1.14774,16200000.0
2008-03-17 20:32:00,1.14779,1.14801,1.14766,1.14783,18200000.0
2008-03-17 20:33:00,1.1479,1.1479,1.14788,1.14788,3400000.0
2008-03-17 20:34:00,1.14779,1.14833,1.14767,1.14833,17000000.0
2008-03-17 20:35:00,1.14795,1.14841,1.14786,1.14803,19600000.0
2008-03-17 20:36:00,1.14759,1.14808,1.14752,1.14808,14800000.0
2008-03-17 20:37:00,1.14836,1.14836,1.1483,1.1483,6200000.0
2008-03-17 20:38:00,1.14865,1.14878,1.14855,1.14859,9200000.0
2008-03-17 20:39:00,1.14879,1.14919,1.14876,1.14901,8800000.0
2008-03-17 20:40:00,1.1493,1.1495,1.1493,1.1495,9800000.0
2008-03-17 20:41:00,1.14879,1.14892,1.14868,1.14868,9800000.0
2008-03-17 20:42:00,1.1486,1.14916,1.1486,1.14916,17800000.0
2008-03-17 20:43:00,1.1491,1.14948,1.14893,1.14896,16600000.0
2008-03-17 20:44:00,1.14916,1.14928,1.14899,1.14899,14600000.0
2008-03-17 20:45:00,1.14879,1.14915,1.14879,1.14915,10400000.0
2008-03-17 20:46:00,1.14902,1.14932,1.14891,1.14932,16400000.0
2008-03-17 20:47:00,1.14896,1.14912,1.14869,1.14869,4800000.0
2008-03-17 20:48:00,1.14878,1.14943,1.14878,1.14943,9800000.0
2008-03-17 20:49:00,1.14975,1.14975,1.14946,1.14946,13200000.0
2008-03-17 20:50:00,1.14945,1.14973,1.14945,1.14973,5800000.0
2008-03-17 20:51:00,1.14969,1.14974,1.14969,1.14974,14800000.0
2008-03-17 20:52:00,1.14968,1.15048,1.14968,1.15048,5600000.0
2008-03-17 20:53:00,1.1496,1.14962,1.14879,1.14879,3600000.0
2008-03-17 20:54:00,1.1493,1.14963,1.1493,1.14963,10800000.0
2008-03-17 20:55:00,1.15013,1.15013,1.14964,1.14967,18000000.0
2008-03-17 20:56:00,1.14966,1.14966,1.1494,1.14949,13200000.0
2008-03-17 20:57:00,1.14931,1.14968,1.14931,1.14946,19200000.0
2008-03-17 20:58:00,1.14934,1.14957,1.14915,1.14957,7600000.0
2008-03-17 20:59:00,1.1501,1.15177,1.1501,1.1517,19600000.0
2008-03-17 21:00:00,1.15099,1.1513,1.15043,1.15043,21000000.0
2008-03-17 21:01:00,1.14991,1.14991,1.14971,1.14981,10800000.0
2008-03-17 21:02:00,1.14982,1.15014,1.14959,1.14977,18000000.0
2008-03-17 21:03:00,1.14997,1.15013,1.14992,1.15013,13200000.0
2008-03-17 21:04:00,1.14956,1.14956,1.14937,1.14937,9000000.0
2008-03-17 21:05:00,1.14946,1.14987,1.14942,1.14964,11000000.0
2008-03-17 21:06:00,1.14906,1.14926,1.1488,1.14887,27600000.0
2008-03-17 21:07:00,1.14897,1.14948,1.14878,1.14878,14200000.0
2008-03-17 21:08:00,1.14884,1.14896,1.14861,1.14893,20400000.0
2008-03-17 21:09:00,1.14888,1.14926,1.14873,1.14898,21200000.0
2008-03-17 21:10:00,1.14924,1.14962,1.14903,1.1494,11600000.0
2008-03-17 21:11:00,1.14964,1.14968,1.14914,1.14942,12400000.0
2008-03-17 21:12:00,1.14923,1.14948,1.14913,1.14933,17800000.0
2008-03-17 21:13:00,1.14939,1.14939,1.14828,1.14828,22200000.0
2008-03-17 21:14:00,1.14872,1.14918,1.14841,1.14873,20200000.0
2008-03-17 21:15:00,1.14855,1.14861,1.14831,1.14856,21200000.0
2008-03-17 21:16:00,1.14853,1.1486,1.1484,1.14845,11800000.0
2008-03-17 21:17:00,1.14831,1.14867,1.148,1.14849,16800000.0
2008-03-17 21:18:00,1.14862,1.14885,1.14861,1.14885,5200000.0
2008-03-17 21:19:00,1.14905,1.14905,1.14858,1.14866,6400000.0
2008-03-17 21:20:00,1.14841,1.14841,1.14823,1.14839,10600000.0
2008-03-17 21:21:00,1.14849,1.14872,1.1483,1.14856,17000000.0
2008-03-17 21:22:00,1.14859,1.14891,1.1483,1.14881,10200000.0
2008-03-17 21:23:00,1.14917,1.1495,1.14897,1.1495,21600000.0
2008-03-17 21:24:00,1.1492,1.14962,1.14904,1.14962,19800000.0
2008-03-17 21:25:00,1.1493,1.14947,1.149,1.14947,10400000.0
2008-03-17 21:26:00,1.14994,1.14994,1.14939,1.1496,17200000.0
2008-03-17 21:27:00,1.14968,1.14985,1.14968,1.14973,6800000.0
2008-03-17 21:28:00,1.14976,1.1502,1.14902,1.14902,26400000.0
2008-03-17 21:29:00,1.14873,1.14968,1.14873,1.14936,9000000.0
2008-03-17 21:30:00,1.14954,1.14954,1.14921,1.14921,5200000.0
2008-03-17 21:31:00,1.14896,1.14943,1.14896,1.14943,3200000.0
2008-03-17 21:32:00,1.14899,1.14914,1.14896,1.14908,12200000.0
2008-03-17 21:33:00,1.14913,1.14927,1.14895,1.14911,24600000.0
2008-03-17 21:34:00,1.14923,1.14976,1.14919,1.14921,14400000.0
2008-03-17 21:35:00,1.14926,1.14926,1.14809,1.14818,10600000.0
2008-03-17 21:36:00,1.14836,1.14884,1.14836,1.14855,15800000.0
2008-03-17 21:37:00,1.14886,1.14921,1.14865,1.14921,8400000.0
2008-03-17 21:38:00,1.14937,1.14937,1.14865,1.14866,10600000.0
2008-03-17 21:39:00,1.14892,1.14912,1.14838,1.14869,12200000.0
2008-03-17 21:40:00,1.14815,1.14869,1.14815,1.1486,6800000.0
2008-03-17 21:41:00,1.1505,1.151,1.1499,1.151,21400000.0
2008-03-17 21:42:00,1.14876,1.14915,1.14876,1.14915,21400000.0
2008-03-17 21:43:00,1.14878,1.14905,1.14878,1.14879,15800000.0
2008-03-17 21:44:00,1.14894,1.14908,1.14885,1.14887,16800000.0
2008-03-17 21:45:00,1.14895,1.14946,1.14828,1.14849,11200000.0
2008-03-17 21:46:00,1.1487,1.14898,1.1487,1.14898,22400000.0
2008-03-17 21:47:00,1.14889,1.1496,1.14889,1.14896,9000000.0
2008-03-17 21:48:00,1.14913,1.14971,1.14913,1.14944,5600000.0
2008-03-17 21:49:00,1.14937,1.14996,1.14936,1.14947,31400000.0
2008-03-17 21:50:00,1.14895,1.14895,1.14871,1.14883,14400000.0
2008-03-17 21:51:00,1.14902,1.14922,1.14902,1.14908,8600000.0
2008-03-17 21:52:00,1.14911,1.14938,1.14907,1.14938,17800000.0
2008-03-17 21:53:00,1.1493,1.14954,1.14886,1.14886,13000000.0
2008-03-17 21:54:00,1.14913,1.14969,1.149,1.14953,15000000.0
2008-03-17 21:55:00,1.14962,1.14965,1.14925,1.14963,18200000.0
2008-03-17 21:56:00,1.14859,1.14897,1.14859,1.14897,2000000.0
2008-03-17 21:57:00,1.14929,1.14931,1.14899,1.14923,29200000.0
2008-03-17 21:58:00,1.1489,1.14922,1.14843,1.14922,12000000.0
2008-03-17 21:59:00,1.14913,1.14953,1.14884,1.14897,22000000.0
2008-03-17 22:00:00,1.14847,1.1488,1.14842,1.14865,9000000.0
2008-03-17 22:01:00,1.1496,1.1501,1.1494,1.1499,10600000.0
2008-03-17 22:02:00,1.14857,1.14872,1.14834,1.14834,10600000.0
2008-03-17 22:03:00,1.14846,1.14893,1.14833,1.14871,15800000.0
2008-03-17 22:04:00,1.14892,1.14936,1.1489,1.14916,18400000.0
2008-03-17 22:05:00,1.14878,1.14916,1.14851,1.14916,8200000.0
2008-03-17 22:06:00,1.14885,1.14932,1.14875,1.14875,8600000.0
2008-03-17 22:07:00,1.14863,1.14886,1.14838,1.14876,13800000.0
2008-03-17 22:08:00,1.14812,1.14867,1.14812,1.14862,13800000.0
2008-03-17 22:09:00,1.14857,1.14863,1.14829,1.14829,13200000.0
2008-03-17 22:10:00,1.14878,1.14921,1.14863,1.14921,10200000.0
2008-03-17 22:11:00,1.14884,1.14922,1.14882,1.14901,10600000.0
2008-03-17 22:12:00,1.14919,1.14921,1.14899,1.1492,17000000.0
2008-03-17 22:13:00,1.14899,1.14948,1.14899,1.14946,27000000.0
2008-03-17 22:14:00,1.1493,1.14977,1.14879,1.1496,30000000.0
2008-03-17 22:15:00,1.14966,1.14971,1.14935,1.14946,12200000.0
2008-03-17 22:16:00,1.14966,1.15032,1.14965,1.14988,13200000.0
2008-03-17 22:17:00,1.14956,1.14993,1.14943,1.14952,24000000.0
2008-03-17 22:18:00,1.14968,1.15011,1.14961,1.14978,19200000.0
2008-03-17 22:19:00,1.14961,1.14994,1.14937,1.14981,22800000.0
2008-03-17 22:20:00,1.14979,1.14987,1.1496,1.14969,24200000.0
2008-03-17 22:21:00,1.14969,1.14991,1.1496,1.14978,12400000.0
2008-03-17 22:22:00,1.1507,1.1513,1.1507,1.1513,4800000.0
2008-03-17 22:23:00,1.1516,1.152,1.1507,1.1512,4800000.0
2008-03-17 22:24:00,1.14991,1.14991,1.14973,1.14988,4800000.0
2008-03-17 22:25:00,1.1509,1.1514,1.1509,1.151,22000000.0
2008-03-17 22:26:00,1.15016,1.15016,1.1496,1.1496,22000000.0
2008-03-17 22:27:00,1.14921,1.14921,1.14912,1.14913,6600000.0
2008-03-17 22:28:00,1.1501,1.1505,1.15,1.1505,23800000.0
2008-03-17 22:29:00,1.14918,1.14944,1.14904,1.14904,23800000.0
2008-03-17 22:30:00,1.14934,1.14972,1.14909,1.14963,16800000.0
2008-03-17 22:31:00,1.14955,1.15016,1.14955,1.14985,7400000.0
2008-03-17 22:32:00,1.1501,1.1507,1.1501,1.1507,3400000.0
2008-03-17 22:33:00,1.1499,1.15021,1.1499,1.15021,3400000.0
2008-03-17 22:34:00,1.15041,1.15041,1.15008,1.1502,7800000.0
2008-03-17 22:35:00,1.14999,1.15013,1.14979,1.14979,5400000.0
2008-03-17 22:36:00,1.14983,1.14991,1.14948,1.14948,10800000.0
2008-03-17 22:37:00,1.14951,1.14964,1.14911,1.14964,5200000.0
2008-03-17 22:38:00,1.1497,1.15009,1.1497,1.14987,12000000.0
2008-03-17 22:39:00,1.1497,1.14991,1.1492,1.1492,13600000.0
2008-03-17 22:40:00,1.14986,1.14986,1.14965,1.14965,2600000.0
2008-03-17 22:41:00,1.14982,1.15012,1.14981,1.15012,6800000.0
2008-03-17 22:42:00,1.15038,1.15044,1.15018,1.15034,10600000.0
2008-03-17 22:43:00,1.15039,1.15039,1.15011,1.15011,26800000.0
2008-03-17 22:44:00,1.14974,1.15035,1.14974,1.14994,16200000.0
2008-03-17 22:45:00,1.14993,1.15056,1.1497,1.15056,13200000.0
2008-03-17 22:46:00,1.15013,1.15067,1.15008,1.15032,21400000.0
2008-03-17 22:47:00,1.15038,1.15061,1.15029,1.1505,18000000.0
2008-03-17 22:48:00,1.15041,1.15061,1.15007,1.15061,18600000.0
2008-03-17 22:49:00,1.15017,1.15046,1.14983,1.15025,16200000.0
2008-03-17 22:50:00,1.15033,1.15047,1.14999,1.1503,13000000.0
2008-03-17 22:51:00,1.15,1.15,1.14945,1.14945,8200000.0
2008-03-17 22:52:00,1.14988,1.14988,1.14958,1.14965,24200000.0
2008-03-17 22:53:00,1.14984,1.15019,1.14981,1.14996,7400000.0
2008-03-17 22:54:00,1.14976,1.15011,1.14975,1.14975,8800000.0
2008-03-17 22:55:00,1.14989,1.15015,1.14979,1.15006,7400000.0
2008-03-17 22:56:00,1.14985,1.14995,1.14941,1.14941,12200000.0
2008-03-17 22:57:00,1.14926,1.14926,1.14893,1.14915,11800000.0
2008-03-17 22:58:00,1.14917,1.14926,1.14884,1.14918,7800000.0
2008-03-17 22:59:00,1.14913,1.14925,1.14893,1.14893,16600000.0
2008-03-17 23:00:00,1.14871,1.14903,1.14859,1.14903,17000000.0
2008-03-17 23:01:00,1.14903,1.14944,1.14888,1.14899,9800000.0
2008-03-17 23:02:00,1.14899,1.14901,1.14843,1.14843,23600000.0
2008-03-17 23:03:00,1.14815,1.14883,1.14815,1.14883,22600000.0
2008-03-17 23:04:00,1.14851,1.14861,1.14845,1.14846,19400000.0
2008-03-17 23:05:00,1.14824,1.14852,1.14824,1.14835,22000000.0
2008-03-17 23:06:00,1.14886,1.14886,1.14848,1.14848,8400000.0
2008-03-17 23:07:00,1.14821,1.14865,1.14799,1.14865,8600000.0
2008-03-17 23:08:00,1.14824,1.14869,1.14788,1.14788,10600000.0
2008-03-17 23:09:00,1.14844,1.14879,1.14844,1.14879,11200000.0
2008-03-17 23:10:00,1.14949,1.1496,1.14923,1.14926,15200000.0
2008-03-17 23:11:00,1.14919,1.1496,1.14917,1.1496,15200000.0
2008-03-17 23:12:00,1.14949,1.15028,1.14949,1.1501,13200000.0
2008-03-17 23:13:00,1.14995,1.1502,1.14982,1.1502,14000000.0
2008-03-17 23:14:00,1.15021,1.15064,1.15008,1.15008,13600000.0
2008-03-17 23:15:00,1.15031,1.15048,1.15013,1.1502,22400000.0
2008-03-17 23:16:00,1.15015,1.15072,1.15015,1.15025,11800000.0
2008-03-17 23:17:00,1.14991,1.14991,1.14982,1.14982,9600000.0
2008-03-17 23:18:00,1.14954,1.14987,1.1494,1.14979,19400000.0
2008-03-17 23:19:00,1.14961,1.14978,1.14912,1.14955,18400000.0
2008-03-17 23:20:00,1.15005,1.15005,1.14976,1.14976,6400000.0
2008-03-17 23:21:00,1.1495,1.15008,1.14934,1.15008,15400000.0
2008-03-17 23:22:00,1.15055,1.15055,1.15043,1.15043,2000000.0
2008-03-17 23:23:00,1.15106,1.15146,1.15067,1.15146,24800000.0
2008-03-17 23:24:00,1.15097,1.15097,1.15048,1.15051,6800000.0
2008-03-17 23:25:00,1.15064,1.15108,1.15064,1.15087,13400000.0
2008-03-17 23:26:00,1.15048,1.15048,1.15014,1.15014,11200000.0
2008-03-17 23:27:00,1.14974,1.1499,1.14969,1.14972,5200000.0
2008-03-17 23:28:00,1.14951,1.1499,1.14944,1.14962,23000000.0
2008-03-17 23:29:00,1.14995,1.15024,1.14963,1.14988,22800000.0
2008-03-17 23:30:00,1.15006,1.15017,1.14983,1.14983,17400000.0
2008-03-17 23:31:00,1.14974,1.14998,1.14948,1.14948,9800000.0
2008-03-17 23:32:00,1.1497,1.15022,1.1497,1.15022,11400000.0
2008-03-17 23:33:00,1.15021,1.1504,1.14988,1.15017,20000000.0
2008-03-17 23:34:00,1.15055,1.15119,1.15055,1.15078,17800000.0
2008-03-17 23:35:00,1.15054,1.15054,1.14975,1.15,6400000.0
2008-03-17 23:36:00,1.15006,1.15014,1.14967,1.14967,10400000.0
2008-03-17 23:37:00,1.14975,1.14975,1.14963,1.14973,19200000.0
2008-03-17 23:38:00,1.15002,1.15002,1.14952,1.1498,18000000.0
2008-03-17 23:39:00,1.14962,1.14995,1.14959,1.14963,20000000.0
2008-03-17 23:40:00,1.14934,1.14934,1.14865,1.14865,4600000.0
2008-03-17 23:41:00,1.14907,1.14911,1.14863,1.14893,6200000.0
2008-03-17 23:42:00,1.14825,1.14825,1.14794,1.14794,2600000.0
2008-03-17 23:43:00,1.14795,1.14846,1.14795,1.14836,8800000.0
2008-03-17 23:44:00,1.14844,1.14905,1.14828,1.14905,23600000.0
2008-03-17 23:45:00,1.14871,1.14923,1.14851,1.14877,23400000.0
2008-03-17 23:46:00,1.14881,1.14887,1.14837,1.14859,9000000.0
2008-03-17 23:47:00,1.14871,1.14871,1.14837,1.14842,16400000.0
2008-03-17 23:48:00,1.14839,1.14884,1.14796,1.14867,11000000.0
2008-03-17 23:49:00,1.14871,1.14947,1.14871,1.14895,16400000.0
2008-03-17 23:50:00,1.1488,1.14921,1.1488,1.14881,19800000.0
2008-03-17 23:51:00,1.1486,1.14865,1.14847,1.14856,11000000.0
2008-03-17 23:52:00,1.14853,1.14853,1.14801,1.14801,4600000.0
2008-03-17 23:53:00,1.14836,1.14889,1.14836,1.14851,16000000.0
2008-03-17 23:54:00,1.14851,1.14851,1.1482,1.1482,9200000.0
2008-03-17 23:55:00,1.14831,1.14859,1.14831,1.14859,9400000.0
2008-03-17 23:56:00,1.14884,1.14917,1.14866,1.14917,16000000.0
2008-03-17 23:57:00,1.14865,1.14915,1.14865,1.14889,8400000.0
2008-03-17 23:58:00,1.1506,1.1507,1.1505,1.1507,22600000.0
2008-03-17 23:59:00,1.1508,1.1509,1.1507,1.1507,22600000.0
2008-03-18 00:00:00,1.14855,1.14864,1.1482,1.1482,22600000.0
2008-03-18 00:01:00,1.14845,1.14845,1.14803,1.14803,24600000.0
2008-03-18 00:02:00,1.14874,1.14897,1.14874,1.14897,13800000.0
2008-03-18 00:03:00,1.14951,1.14951,1.14917,1.14937,18800000.0
2008-03-18 00:04:00,1.14914,1.14914,1.14881,1.14881,7400000.0
2008-03-18 00:05:00,1.14909,1.14953,1.14881,1.14916,17400000.0
2008-03-18 00:06:00,1.14875,1.14885,1.14841,1.14877,9200000.0
2008-03-18 00:07:00,1.1504,1.1508,1.1504,1.1508,10800000.0
2008-03-18 00:08:00,1.1505,1.1507,1.1505,1.1507,10800000.0
2008-03-18 00:09:00,1.14974,1.15011,1.14974,1.14999,10800000.0
2008-03-18 00:10:00,1.14987,1.15042,1.14987,1.15042,6800000.0
2008-03-18 00:11:00,1.15024,1.15039,1.15021,1.15028,12800000.0
2008-03-18 00:12:00,1.15075,1.15111,1.1505,1.15111,33400000.0
2008-03-18 00:13:00,1.15105,1.15149,1.15104,1.15104,18000000.0
2008-03-18 00:14:00,1.15137,1.15137,1.15051,1.15105,11400000.0
2008-03-18 00:15:00,1.15129,1.15184,1.15124,1.15138,18800000.0
2008-03-18 00:16:00,1.15164,1.15194,1.15164,1.15194,3400000.0
2008-03-18 00:17:00,1.15131,1.15142,1.15108,1.15108,4800000.0
2008-03-18 00:18:00,1.15068,1.15068,1.15055,1.15055,3200000.0
2008-03-18 00:19:00,1.15038,1.15038,1.14984,1.14991,16800000.0
2008-03-18 00:20:00,1.14978,1.14983,1.14955,1.14979,14000000.0
2008-03-18 00:21:00,1.1497,1.1497,1.1496,1.1497,31800000.0
2008-03-18 00:22:00,1.1496,1.1496,1.1493,1.1493,31800000.0
2008-03-18 00:23:00,1.14949,1.14988,1.14947,1.14973,31800000.0
2008-03-18 00:24:00,1.14957,1.15012,1.14948,1.14975,9200000.0
2008-03-18 00:25:00,1.14988,1.14988,1.14965,1.1497,8000000.0
2008-03-18 00:26:00,1.14938,1.14938,1.1487,1.1488,11000000.0
2008-03-18 00:27:00,1.14848,1.14864,1.14839,1.14864,16400000.0
2008-03-18 00:28:00,1.14868,1.14868,1.14843,1.1486,11600000.0
2008-03-18 00:29:00,1.14849,1.14871,1.14824,1.14851,5600000.0
2008-03-18 00:30:00,1.14884,1.14934,1.14884,1.14931,19000000.0
2008-03-18 00:31:00,1.14896,1.14943,1.14889,1.14924,13200000.0
2008-03-18 00:32:00,1.14911,1.14911,1.14837,1.14837,16000000.0
2008-03-18 00:33:00,1.14854,1.14866,1.14854,1.14861,4200000.0
2008-03-18 00:34:00,1.1493,1.14939,1.1493,1.14939,2600000.0
2008-03-18 00:35:00,1.1497,1.14995,1.14965,1.14974,10000000.0
2008-03-18 00:36:00,1.14974,1.14974,1.14914,1.14921,11000000.0
2008-03-18 00:37:00,1.14947,1.14947,1.14885,1.14902,8200000.0
2008-03-18 00:38:00,1.1492,1.14948,1.14913,1.1493,22800000.0
2008-03-18 00:39:00,1.14937,1.14937,1.14884,1.14884,8400000.0
2008-03-18 00:40:00,1.14914,1.14918,1.14898,1.14912,17000000.0
2008-03-18 00:41:00,1.14881,1.14933,1.14873,1.14894,20600000.0
2008-03-18 00:42:00,1.14905,1.14916,1.14867,1.14916,11400000.0
2008-03-18 00:43:00,1.14906,1.14929,1.1488,1.1488,9200000.0
2008-03-18 00:44:00,1.14874,1.1488,1.14861,1.14874,11000000.0
2008-03-18 00:45:00,1.1485,1.1486,1.1484,1.1486,10000000.0
2008-03-18 00:46:00,1.14872,1.1489,1.14857,1.14877,10000000.0
2008-03-18 00:47:00,1.14901,1.14958,1.14883,1.14944,18800000.0
2008-03-18 00:48:00,1.14933,1.14976,1.1491,1.14956,14200000.0
2008-03-18 00:49:00,1.1486,1.1486,1.1486,1.1486,10000000.0
2008-03-18 00:50:00,1.14959,1.1498,1.14946,1.14959,10000000.0
2008-03-18 00:51:00,1.14958,1.14958,1.14917,1.14919,11800000.0
2008-03-18 00:52:00,1.14967,1.14977,1.14943,1.14977,8200000.0
2008-03-18 00:53:00,1.14925,1.14944,1.14874,1.14894,9200000.0
2008-03-18 00:54:00,1.14896,1.14933,1.14885,1.14933,26200000.0
2008-03-18 00:55:00,1.14947,1.14959,1.14947,1.14958,5200000.0
2008-03-18 00:56:00,1.1488,1.1488,1.1486,1.1486,15200000.0
2008-03-18 00:57:00,1.15015,1.15021,1.14999,1.15001,15200000.0
2008-03-18 00:58:00,1.15014,1.15052,1.14974,1.15052,6800000.0
2008-03-18 00:59:00,1.15018,1.15067,1.15003,1.15019,20200000.0
2008-03-18 01:00:00,1.15051,1.15072,1.15018,1.15057,14200000.0
2008-03-18 01:01:00,1.15027,1.15102,1.15027,1.15059,15600000.0
2008-03-18 01:02:00,1.15004,1.15024,1.14983,1.14983,10400000.0
2008-03-18 01:03:00,1.14956,1.14978,1.1494,1.14978,8400000.0
2008-03-18 01:04:00,1.14993,1.15039,1.14993,1.15018,18400000.0
2008-03-18 01:05:00,1.15012,1.1505,1.15001,1.15021,17400000.0
2008-03-18 01:06:00,1.1484,1.1484,1.1482,1.1482,21000000.0
2008-03-18 01:07:00,1.15086,1.15086,1.15024,1.15047,21000000.0
2008-03-18 01:08:00,1.15044,1.15055,1.15044,1.15055,10400000.0
2008-03-18 01:09:00,1.1502,1.15037,1.15008,1.15029,17600000.0
2008-03-18 01:10:00,1.15046,1.15069,1.15046,1.15069,6400000.0
2008-03-18 01:11:00,1.15065,1.15092,1.15045,1.15078,9000000.0
2008-03-18 01:12:00,1.15042,1.15042,1.15017,1.15026,5800000.0
2008-03-18 01:13:00,1.14968,1.14996,1.14954,1.14963,28200000.0
2008-03-18 01:14:00,1.14902,1.14941,1.14898,1.14907,8800000.0
2008-03-18 01:15:00,1.14914,1.1493,1.14864,1.14902,24800000.0
2008-03-18 01:16:00,1.14938,1.14938,1.14913,1.14926,6600000.0
2008-03-18 01:17:00,1.14914,1.14916,1.14899,1.14916,8600000.0
2008-03-18 01:18:00,1.14918,1.14954,1.14918,1.14926,21200000.0
2008-03-18 01:19:00,1.14939,1.14944,1.14892,1.14924,17800000.0
2008-03-18 01:20:00,1.14889,1.14901,1.14882,1.14901,10000000.0
2008-03-18 01:21:00,1.1485,1.1485,1.1483,1.1483,10600000.0
2008-03-18 01:22:00,1.14923,1.14923,1.14906,1.14916,10600000.0
2008-03-18 01:23:00,1.1482,1.1483,1.1477,1.148,15600000.0
2008-03-18 01:24:00,1.1487,1.14937,1.14866,1.14937,15600000.0
2008-03-18 01:25:00,1.14884,1.14906,1.14879,1.14886,18000000.0
2008-03-18 01:26:00,1.14906,1.14906,1.1488,1.1488,12000000.0
2008-03-18 01:27:00,1.14893,1.14909,1.14884,1.1489,8400000.0
2008-03-18 01:28:00,1.1477,1.1477,1.1468,1.1475,19000000.0
2008-03-18 01:29:00,1.14909,1.14922,1.14909,1.14921,19000000.0
2008-03-18 01:30:00,1.1469,1.1472,1.1469,1.1472,10600000.0
2008-03-18 01:31:00,1.14909,1.14932,1.14909,1.14932,10600000.0
2008-03-18 01:32:00,1.14891,1.14915,1.14889,1.14913,17800000.0
2008-03-18 01:33:00,1.14918,1.1493,1.14897,1.1493,11000000.0
2008-03-18 01:34:00,1.14907,1.14923,1.14899,1.14899,13600000.0
2008-03-18 01:35:00,1.14906,1.14955,1.14906,1.14955,16200000.0
2008-03-18 01:36:00,1.14956,1.14956,1.14927,1.14953,8200000.0
2008-03-18 01:37:00,1.14983,1.1501,1.14969,1.1501,26000000.0
2008-03-18 01:38:00,1.14941,1.15009,1.14941,1.14976,30800000.0
2008-03-18 01:39:00,1.1492,1.1492,1.1489,1.1489,3000000.0
2008-03-18 01:40:00,1.14962,1.14981,1.14943,1.14943,3000000.0
2008-03-18 01:41:00,1.14921,1.14933,1.14859,1.14893,8200000.0
2008-03-18 01:42:00,1.14938,1.14938,1.14837,1.14881,9600000.0
2008-03-18 01:43:00,1.14793,1.14793,1.14775,1.14775,3200000.0
2008-03-18 01:44:00,1.14752,1.14777,1.14731,1.1475,12200000.0
2008-03-18 01:45:00,1.14791,1.14837,1.14791,1.14837,7400000.0
2008-03-18 01:46:00,1.1484,1.14848,1.14823,1.14848,4200000.0
2008-03-18 01:47:00,1.14796,1.14873,1.14786,1.14873,18400000.0
2008-03-18 01:48:00,1.14874,1.14874,1.14805,1.14805,11400000.0
2008-03-18 01:49:00,1.1483,1.1485,1.1482,1.1484,13800000.0
2008-03-18 01:50:00,1.14861,1.14861,1.1482,1.14823,13800000.0
2008-03-18 01:51:00,1.14818,1.14876,1.14799,1.14876,24000000.0
2008-03-18 01:52:00,1.14809,1.14847,1.14774,1.14774,12200000.0
2008-03-18 01:53:00,1.14789,1.14789,1.14766,1.14776,16600000.0
2008-03-18 01:54:00,1.14767,1.14834,1.14752,1.14771,22200000.0
2008-03-18 01:55:00,1.14794,1.14824,1.14792,1.14792,18400000.0
2008-03-18 01:56:00,1.14821,1.14843,1.14813,1.14821,11600000.0
2008-03-18 01:57:00,1.1482,1.14847,1.14803,1.14847,12000000.0
2008-03-18 01:58:00,1.14814,1.1485,1.14804,1.1485,22200000.0
2008-03-18 01:59:00,1.1492,1.1492,1.1491,1.1491,24600000.0
2008-03-18 02:00:00,1.14819,1.14862,1.14807,1.1482,24600000.0
2008-03-18 02:01:00,1.14821,1.1483,1.14791,1.14794,15800000.0
2008-03-18 02:02:00,1.14786,1.14829,1.14786,1.14814,13000000.0
2008-03-18 02:03:00,1.14815,1.14816,1.14779,1.14816,6800000.0
2008-03-18 02:04:00,1.14793,1.14804,1.14763,1.14764,10600000.0
2008-03-18 02:05:00,1.1491,1.1493,1.1489,1.1493,7600000.0
2008-03-18 02:06:00,1.14761,1.148,1.14761,1.14795,7600000.0
2008-03-18 02:07:00,1.1476,1.14778,1.14734,1.14778,21200000.0
2008-03-18 02:08:00,1.14778,1.14778,1.14732,1.14746,16200000.0
2008-03-18 02:09:00,1.14753,1.14773,1.14745,1.14745,15600000.0
2008-03-18 02:10:00,1.14746,1.14759,1.14746,1.14754,7400000.0
2008-03-18 02:11:00,1.14769,1.14825,1.14769,1.14772,10200000.0
2008-03-18 02:12:00,1.1486,1.1487,1.1486,1.1486,15800000.0
2008-03-18 02:13:00,1.14777,1.148,1.14776,1.14778,15800000.0
2008-03-18 02:14:00,1.14775,1.14808,1.14766,1.14786,17000000.0
2008-03-18 02:15:00,1.14734,1.14769,1.14734,1.14769,9000000.0
2008-03-18 02:16:00,1.14798,1.14807,1.14792,1.14794,23400000.0
2008-03-18 02:17:00,1.14832,1.14844,1.14794,1.14819,15800000.0
2008-03-18 02:18:00,1.1482,1.14845,1.14803,1.14803,9800000.0
2008-03-18 02:19:00,1.1481,1.14867,1.14805,1.14822,7000000.0
2008-03-18 02:20:00,1.1481,1.14847,1.14799,1.14813,15400000.0
2008-03-18 02:21:00,1.14823,1.14832,1.14805,1.14805,15200000.0
2008-03-18 02:22:00,1.14787,1.14791,1.14745,1.1475,20200000.0
2008-03-18 02:23:00,1.14759,1.14759,1.14754,1.14754,2000000.0
2008-03-18 02:24:00,1.14735,1.14735,1.14711,1.14731,8000000.0
2008-03-18 02:25:00,1.14718,1.1473,1.14712,1.14727,12600000.0
2008-03-18 02:26:00,1.1478,1.14788,1.14753,1.14753,10400000.0
2008-03-18 02:27:00,1.1475,1.14754,1.14703,1.14708,16400000.0
2008-03-18 02:28:00,1.1473,1.14733,1.14682,1.14682,14200000.0
2008-03-18 02:29:00,1.14724,1.14724,1.14669,1.14669,10600000.0
2008-03-18 02:30:00,1.14704,1.14704,1.14652,1.14664,8400000.0
2008-03-18 02:31:00,1.14665,1.14711,1.14665,1.14695,14000000.0
2008-03-18 02:32:00,1.14721,1.14748,1.14658,1.14658,18000000.0
2008-03-18 02:33:00,1.14613,1.14672,1.14553,1.14553,19800000.0
2008-03-18 02:34:00,1.14668,1.14833,1.14668,1.14833,18200000.0
2008-03-18 02:35:00,1.14849,1.14872,1.14849,1.14872,13600000.0
2008-03-18 02:36:00,1.14836,1.14868,1.14817,1.14817,19200000.0
2008-03-18 02:37:00,1.1479,1.14859,1.14787,1.14859,11600000.0
2008-03-18 02:38:00,1.14878,1.14914,1.14861,1.14879,14300000.0
2008-03-18 02:39:00,1.14881,1.14881,1.1481,1.14843,5200000.0
2008-03-18 02:40:00,1.14849,1.14857,1.14824,1.14852,26400000.0
2008-03-18 02:41:00,1.14824,1.14842,1.14805,1.14836,6200000.0
2008-03-18 02:42:00,1.14876,1.14917,1.14842,1.14888,30800000.0
2008-03-18 02:43:00,1.14888,1.14888,1.14843,1.14849,19600000.0
2008-03-18 02:44:00,1.14845,1.14847,1.14805,1.14847,18800000.0
2008-03-18 02:45:00,1.1488,1.14912,1.14853,1.14863,29200000.0
2008-03-18 02:46:00,1.1485,1.14884,1.14845,1.14872,8400000.0
2008-03-18 02:47:00,1.14846,1.14879,1.14846,1.14879,11600000.0
2008-03-18 02:48:00,1.14851,1.14876,1.1481,1.1481,19200000.0
2008-03-18 02:49:00,1.14768,1.14803,1.14757,1.14803,10000000.0
2008-03-18 02:50:00,1.14795,1.14829,1.14795,1.14827,11800000.0
2008-03-18 02:51:00,1.14847,1.14887,1.14835,1.14844,11600000.0
2008-03-18 02:52:00,1.14925,1.14925,1.14839,1.14876,21600000.0
2008-03-18 02:53:00,1.14876,1.14904,1.14866,1.14881,13000000.0
2008-03-18 02:54:00,1.14838,1.14901,1.14832,1.14901,17600000.0
2008-03-18 02:55:00,1.14831,1.14861,1.14824,1.14844,22000000.0
2008-03-18 02:56:00,1.14848,1.14882,1.14844,1.14882,16400000.0
2008-03-18 02:57:00,1.14897,1.14913,1.14881,1.14881,13000000.0
2008-03-18 02:58:00,1.14889,1.14892,1.14839,1.14852,21200000.0
2008-03-18 02:59:00,1.14859,1.14874,1.1482,1.14858,10600000.0
2008-03-18 03:00:00,1.14881,1.14881,1.14802,1.14829,9600000.0
2008-03-18 03:01:00,1.14838,1.14898,1.14838,1.14874,20600000.0
2008-03-18 03:02:00,1.14878,1.1489,1.14832,1.14832,21200000.0
2008-03-18 03:03:00,1.14835,1.14862,1.14835,1.14841,11800000.0
2008-03-18 03:04:00,1.14849,1.14849,1.14812,1.14818,35200000.0
2008-03-18 03:05:00,1.14887,1.14887,1.14862,1.14869,12200000.0
2008-03-18 03:06:00,1.14868,1.14882,1.14834,1.14834,22400000.0
2008-03-18 03:07:00,1.14816,1.14827,1.14795,1.14798,9600000.0
2008-03-18 03:08:00,1.14803,1.14803,1.14769,1.14801,16000000.0
2008-03-18 03:09:00,1.14805,1.14813,1.14772,1.14779,14800000.0
2008-03-18 03:10:00,1.14799,1.1483,1.14772,1.14785,9000000.0
2008-03-18 03:11:00,1.14763,1.14855,1.14763,1.14855,10000000.0
2008-03-18 03:12:00,1.1474,1.1475,1.1471,1.1473,4000000.0
2008-03-18 03:13:00,1.14854,1.14857,1.14829,1.14829,4000000.0
2008-03-18 03:14:00,1.14815,1.14815,1.14758,1.14815,19600000.0
2008-03-18 03:15:00,1.14784,1.14794,1.14758,1.1478,13000000.0
2008-03-18 03:16:00,1.14741,1.14741,1.14664,1.14736,12600000.0
2008-03-18 03:17:00,1.14736,1.14736,1.14705,1.14726,10800000.0
2008-03-18 03:18:00,1.14673,1.14761,1.14673,1.14715,21400000.0
2008-03-18 03:19:00,1.1474,1.1474,1.14652,1.14652,18400000.0
2008-03-18 03:20:00,1.14703,1.14738,1.14682,1.14682,12200000.0
2008-03-18 03:21:00,1.14712,1.14724,1.14699,1.14706,16600000.0
2008-03-18 03:22:00,1.14686,1.14712,1.14686,1.14712,15400000.0
2008-03-18 03:23:00,1.14722,1.14722,1.14682,1.14682,9800000.0
2008-03-18 03:24:00,1.14698,1.14726,1.14698,1.14726,2600000.0
2008-03-18 03:25:00,1.14732,1.14755,1.14716,1.14717,27400000.0
2008-03-18 03:26:00,1.14741,1.14741,1.1467,1.1467,18000000.0
2008-03-18 03:27:00,1.14699,1.14716,1.14682,1.14705,13400000.0
2008-03-18 03:28:00,1.14721,1.14723,1.147,1.147,10200000.0
2008-03-18 03:29:00,1.14714,1.14779,1.14709,1.14712,18800000.0
2008-03-18 03:30:00,1.14727,1.14772,1.14705,1.14762,14000000.0
2008-03-18 03:31:00,1.14723,1.14764,1.14723,1.14731,11200000.0
2008-03-18 03:32:00,1.1469,1.14788,1.14687,1.14755,19400000.0
2008-03-18 03:33:00,1.14758,1.14779,1.14707,1.14774,8400000.0
2008-03-18 03:34:00,1.14734,1.14782,1.14734,1.14782,6400000.0
2008-03-18 03:35:00,1.1476,1.1476,1.14662,1.14662,14400000.0
2008-03-18 03:36:00,1.14622,1.14631,1.14579,1.14631,4800000.0
2008-03-18 03:37:00,1.14637,1.14667,1.14637,1.1465,6200000.0
2008-03-18 03:38:00,1.14656,1.14656,1.14637,1.14637,2600000.0
2008-03-18 03:39:00,1.14623,1.14646,1.1461,1.14646,15000000.0
2008-03-18 03:40:00,1.14619,1.14636,1.14597,1.14604,9600000.0
2008-03-18 03:41:00,1.1465,1.14656,1.14627,1.14655,30200000.0
2008-03-18 03:42:00,1.14636,1.14711,1.14636,1.1469,7000000.0
2008-03-18 03:43:00,1.14686,1.14694,1.14631,1.14631,14800000.0
2008-03-18 03:44:00,1.14655,1.14746,1.14655,1.14746,12600000.0
2008-03-18 03:45:00,1.14742,1.14742,1.14715,1.14715,7600000.0
2008-03-18 03:46:00,1.14733,1.14744,1.14681,1.14715,10400000.0
2008-03-18 03:47:00,1.1472,1.14739,1.14701,1.14739,28000000.0
2008-03-18 03:48:00,1.14723,1.14773,1.147,1.14708,18600000.0
2008-03-18 03:49:00,1.14723,1.14723,1.14673,1.14673,12400000.0
2008-03-18 03:50:00,1.14615,1.14678,1.14615,1.14669,14400000.0
2008-03-18 03:51:00,1.14692,1.14711,1.14692,1.14711,3400000.0
2008-03-18 03:52:00,1.14742,1.14742,1.14686,1.14686,7800000.0
2008-03-18 03:53:00,1.14745,1.14745,1.1468,1.1468,15800000.0
2008-03-18 03:54:00,1.14709,1.14755,1.14706,1.14755,26400000.0
2008-03-18 03:55:00,1.14762,1.14763,1.14749,1.14749,6800000.0
2008-03-18 03:56:00,1.14699,1.14777,1.14699,1.14721,10000000.0
2008-03-18 03:57:00,1.14779,1.14782,1.14736,1.14736,9800000.0
2008-03-18 03:58:00,1.14732,1.14748,1.14704,1.14728,18600000.0
2008-03-18 03:59:00,1.14784,1.14861,1.14784,1.1481,14800000.0
2008-03-18 04:00:00,1.14781,1.14781,1.14723,1.14723,6000000.0
2008-03-18 04:01:00,1.14745,1.14754,1.14709,1.14736,23200000.0
2008-03-18 04:02:00,1.14738,1.14779,1.14738,1.1475,13000000.0
2008-03-18 04:03:00,1.1461,1.1469,1.1461,1.1465,14200000.0
2008-03-18 04:04:00,1.14723,1.14745,1.14718,1.14744,14200000.0
2008-03-18 04:05:00,1.1477,1.14798,1.1477,1.14778,10600000.0
2008-03-18 04:06:00,1.14754,1.14793,1.1472,1.14742,17400000.0
2008-03-18 04:07:00,1.1477,1.14805,1.14759,1.14805,22800000.0
2008-03-18 04:08:00,1.1455,1.1457,1.1454,1.1454,11600000.0
2008-03-18 04:09:00,1.14778,1.14778,1.14752,1.14756,11600000.0
2008-03-18 04:10:00,1.14719,1.14743,1.14705,1.14743,6600000.0
2008-03-18 04:11:00,1.14725,1.14733,1.14698,1.14732,7400000.0
2008-03-18 04:12:00,1.14688,1.14688,1.14646,1.14672,9400000.0
2008-03-18 04:13:00,1.14684,1.14726,1.14666,1.14704,22600000.0
2008-03-18 04:14:00,1.14691,1.1472,1.14691,1.14713,8200000.0
2008-03-18 04:15:00,1.14683,1.14703,1.14675,1.14684,14200000.0
2008-03-18 04:16:00,1.14708,1.1475,1.14688,1.14688,16600000.0
2008-03-18 04:17:00,1.14701,1.14724,1.14696,1.14724,13600000.0
2008-03-18 04:18:00,1.14756,1.14756,1.14702,1.14702,11400000.0
2008-03-18 04:19:00,1.1452,1.1456,1.1452,1.1452,12400000.0
2008-03-18 04:20:00,1.14718,1.14742,1.14701,1.14742,12400000.0
2008-03-18 04:21:00,1.14723,1.14723,1.14681,1.14684,15600000.0
2008-03-18 04:22:00,1.14651,1.14667,1.14619,1.14628,18800000.0
2008-03-18 04:23:00,1.1462,1.14656,1.14597,1.14642,19000000.0
2008-03-18 04:24:00,1.14636,1.14637,1.14609,1.1461,10400000.0
2008-03-18 04:25:00,1.14629,1.14629,1.14576,1.14627,15400000.0
2008-03-18 04:26:00,1.14613,1.14668,1.14613,1.14668,12800000.0
2008-03-18 04:27:00,1.14663,1.14669,1.14663,1.14669,9200000.0
2008-03-18 04:28:00,1.14644,1.14687,1.14644,1.14687,12200000.0
2008-03-18 04:29:00,1.14627,1.14662,1.14622,1.14662,13200000.0
2008-03-18 04:30:00,1.1457,1.1457,1.1454,1.1456,18600000.0
2008-03-18 04:31:00,1.14666,1.14666,1.14618,1.14647,18600000.0
2008-03-18 04:32:00,1.14579,1.14646,1.14579,1.14646,15000000.0
2008-03-18 04:33:00,1.14632,1.14674,1.14632,1.14674,4200000.0
2008-03-18 04:34:00,1.14645,1.14649,1.14642,1.14642,9200000.0
2008-03-18 04:35:00,1.14643,1.14643,1.14613,1.14613,12400000.0
2008-03-18 04:36:00,1.14607,1.14641,1.14585,1.14641,13800000.0
2008-03-18 04:37:00,1.14636,1.1466,1.14636,1.14656,19800000.0
2008-03-18 04:38:00,1.14653,1.1469,1.14653,1.14653,13400000.0
2008-03-18 04:39:00,1.14686,1.14692,1.14661,1.14692,6400000.0
2008-03-18 04:40:00,1.1467,1.14698,1.1467,1.14692,11400000.0
2008-03-18 04:41:00,1.14671,1.14686,1.14671,1.14686,5000000.0
2008-03-18 04:42:00,1.14685,1.14712,1.14675,1.14675,13800000.0
2008-03-18 04:43:00,1.14676,1.14679,1.14662,1.14663,9600000.0
2008-03-18 04:44:00,1.14675,1.14697,1.14658,1.14697,9400000.0
2008-03-18 04:45:00,1.14649,1.14662,1.14642,1.1465,7400000.0
2008-03-18 04:46:00,1.14654,1.1469,1.14639,1.1469,12200000.0
2008-03-18 04:47:00,1.14646,1.14665,1.14632,1.14632,24000000.0
2008-03-18 04:48:00,1.1464,1.14647,1.14632,1.14647,12800000.0
2008-03-18 04:49:00,1.14637,1.14657,1.14631,1.14648,9400000.0
2008-03-18 04:50:00,1.14624,1.14624,1.1462,1.1462,2600000.0
2008-03-18 04:51:00,1.14652,1.14653,1.14622,1.14638,14600000.0
2008-03-18 04:52:00,1.14637,1.14663,1.14623,1.14645,9400000.0
2008-03-18 04:53:00,1.14637,1.14686,1.14636,1.14686,9600000.0
2008-03-18 04:54:00,1.14626,1.14631,1.14619,1.14619,9200000.0
2008-03-18 04:55:00,1.14649,1.14649,1.14605,1.14611,14800000.0
2008-03-18 04:56:00,1.14607,1.14627,1.14607,1.14625,10600000.0
2008-03-18 04:57:00,1.1467,1.147,1.1467,1.1469,7200000.0
2008-03-18 04:58:00,1.14617,1.1463,1.14617,1.14624,7200000.0
2008-03-18 04:59:00,1.1467,1.1467,1.1465,1.1465,16800000.0
2008-03-18 05:00:00,1.14614,1.14614,1.14574,1.14574,16800000.0
2008-03-18 05:01:00,1.14565,1.1461,1.14563,1.14598,15200000.0
2008-03-18 05:02:00,1.14577,1.14615,1.14577,1.14602,13800000.0
2008-03-18 05:03:00,1.14601,1.14618,1.14579,1.14584,27400000.0
2008-03-18 05:04:00,1.14554,1.14554,1.14503,1.14503,12000000.0
2008-03-18 05:05:00,1.14485,1.1452,1.14463,1.14467,11600000.0
2008-03-18 05:06:00,1.14488,1.14537,1.14488,1.14537,7600000.0
2008-03-18 05:07:00,1.14521,1.14525,1.14488,1.14508,17400000.0
2008-03-18 05:08:00,1.14497,1.14542,1.14473,1.1451,26400000.0
2008-03-18 05:09:00,1.14549,1.14549,1.145,1.14505,11800000.0
2008-03-18 05:10:00,1.14552,1.14552,1.14489,1.14489,20200000.0
2008-03-18 05:11:00,1.14495,1.1454,1.14471,1.14471,24800000.0
2008-03-18 05:12:00,1.14456,1.14493,1.14456,1.14493,18800000.0
2008-03-18 05:13:00,1.14505,1.14505,1.14411,1.1444,9200000.0
2008-03-18 05:14:00,1.14457,1.14501,1.14438,1.14486,23600000.0
2008-03-18 05:15:00,1.14454,1.14475,1.14408,1.14432,16200000.0
2008-03-18 05:16:00,1.14432,1.14448,1.14432,1.14448,2600000.0
2008-03-18 05:17:00,1.14448,1.14478,1.14429,1.14446,9200000.0
2008-03-18 05:18:00,1.14461,1.14484,1.14461,1.14461,18800000.0
2008-03-18 05:19:00,1.14479,1.14511,1.14469,1.14472,11200000.0
2008-03-18 05:20:00,1.14493,1.14504,1.1448,1.14498,7200000.0
2008-03-18 05:21:00,1.14434,1.14515,1.14434,1.14515,13200000.0
2008-03-18 05:22:00,1.148,1.148,1.1475,1.1475,3200000.0
2008-03-18 05:23:00,1.14521,1.14521,1.14509,1.14509,3200000.0
2008-03-18 05:24:00,1.1452,1.14544,1.14514,1.14532,9200000.0
2008-03-18 05:25:00,1.14536,1.1457,1.14536,1.1457,14200000.0
2008-03-18 05:26:00,1.14562,1.14589,1.14557,1.14566,11600000.0
2008-03-18 05:27:00,1.14556,1.14571,1.14521,1.14553,14400000.0
2008-03-18 05:28:00,1.1452,1.14552,1.14493,1.14531,11200000.0
2008-03-18 05:29:00,1.14529,1.14566,1.14522,1.14532,23800000.0
2008-03-18 05:30:00,1.14463,1.14514,1.14463,1.14496,15200000.0
2008-03-18 05:31:00,1.1447,1.14513,1.1447,1.14493,19400000.0
2008-03-18 05:32:00,1.14548,1.14548,1.14503,1.14503,18000000.0
2008-03-18 05:33:00,1.14528,1.14533,1.1451,1.1451,9000000.0
2008-03-18 05:34:00,1.14517,1.14517,1.14483,1.14504,7400000.0
2008-03-18 05:35:00,1.14554,1.14565,1.14523,1.14523,27000000.0
2008-03-18 05:36:00,1.14519,1.14592,1.14507,1.14555,14600000.0
2008-03-18 05:37:00,1.14548,1.14554,1.14502,1.14549,12400000.0
2008-03-18 05:38:00,1.14532,1.1459,1.14532,1.14563,13000000.0
2008-03-18 05:39:00,1.14592,1.14597,1.14564,1.14574,22200000.0
2008-03-18 05:40:00,1.14593,1.14595,1.14569,1.14569,6200000.0
2008-03-18 05:41:00,1.1453,1.14554,1.14509,1.14546,15200000.0
2008-03-18 05:42:00,1.14547,1.14582,1.14547,1.14575,12600000.0
2008-03-18 05:43:00,1.14538,1.14549,1.14534,1.14539,10400000.0
2008-03-18 05:44:00,1.14516,1.14516,1.14493,1.14493,13200000.0
2008-03-18 05:45:00,1.14491,1.1455,1.1443,1.1455,19200000.0
2008-03-18 05:46:00,1.14504,1.14539,1.14499,1.14537,8600000.0
2008-03-18 05:47:00,1.14526,1.14546,1.14507,1.14524,20200000.0
2008-03-18 05:48:00,1.14568,1.14568,1.14511,1.14522,17600000.0
2008-03-18 05:49:00,1.14538,1.14541,1.14516,1.14541,6800000.0
2008-03-18 05:50:00,1.14548,1.14577,1.14515,1.14557,9800000.0
2008-03-18 05:51:00,1.14539,1.14554,1.14517,1.14537,11200000.0
2008-03-18 05:52:00,1.14599,1.14599,1.14541,1.14584,12000000.0
2008-03-18 05:53:00,1.1459,1.14592,1.14578,1.14581,10000000.0
2008-03-18 05:54:00,1.14559,1.14599,1.14559,1.14576,9200000.0
2008-03-18 05:55:00,1.14542,1.14593,1.14542,1.14563,18000000.0
2008-03-18 05:56:00,1.14569,1.14623,1.14569,1.14599,15200000.0
2008-03-18 05:57:00,1.14648,1.14665,1.14638,1.14638,21200000.0
2008-03-18 05:58:00,1.14609,1.14635,1.14602,1.14602,13800000.0
2008-03-18 05:59:00,1.14648,1.14648,1.14606,1.14645,18400000.0
2008-03-18 06:00:00,1.14663,1.14678,1.14636,1.14636,9800000.0
2008-03-18 06:01:00,1.14639,1.14653,1.14599,1.14599,12400000.0
2008-03-18 06:02:00,1.1462,1.14632,1.1461,1.14612,12800000.0
2008-03-18 06:03:00,1.14622,1.14641,1.14592,1.14637,19600000.0
2008-03-18 06:04:00,1.14632,1.14694,1.14632,1.14664,23400000.0
2008-03-18 06:05:00,1.14644,1.14658,1.1462,1.1462,11400000.0
2008-03-18 06:06:00,1.14667,1.14686,1.14644,1.14655,12600000.0
2008-03-18 06:07:00,1.1462,1.1464,1.14594,1.14638,13600000.0
2008-03-18 06:08:00,1.14612,1.14661,1.1459,1.14612,13600000.0
2008-03-18 06:09:00,1.14594,1.14603,1.14586,1.146,10200000.0
2008-03-18 06:10:00,1.14613,1.14667,1.14613,1.14632,17000000.0
2008-03-18 06:11:00,1.14611,1.14654,1.14611,1.1462,9600000.0
2008-03-18 06:12:00,1.14654,1.14661,1.14622,1.14661,4200000.0
2008-03-18 06:13:00,1.14662,1.14701,1.14657,1.14701,24800000.0
2008-03-18 06:14:00,1.14654,1.14721,1.14654,1.14697,20600000.0
2008-03-18 06:15:00,1.14682,1.14717,1.14675,1.147,19400000.0
2008-03-18 06:16:00,1.14733,1.14733,1.14682,1.14682,13000000.0
2008-03-18 06:17:00,1.14687,1.14715,1.14676,1.14715,25800000.0
2008-03-18 06:18:00,1.14727,1.14727,1.14698,1.14719,8400000.0
2008-03-18 06:19:00,1.14695,1.14725,1.14695,1.14725,14400000.0
2008-03-18 06:20:00,1.1466,1.1466,1.1466,1.1466,12400000.0
2008-03-18 06:21:00,1.1473,1.14762,1.14728,1.14762,12400000.0
2008-03-18 06:22:00,1.14753,1.1478,1.147,1.14702,22400000.0
2008-03-18 06:23:00,1.14721,1.14721,1.14678,1.14678,12800000.0
2008-03-18 06:24:00,1.14694,1.14705,1.14693,1.14705,14600000.0
2008-03-18 06:25:00,1.14707,1.14713,1.14694,1.14697,9000000.0
2008-03-18 06:26:00,1.1471,1.1471,1.14694,1.147,7400000.0
2008-03-18 06:27:00,1.1472,1.1472,1.14703,1.14703,2600000.0
2008-03-18 06:28:00,1.14682,1.14702,1.1466,1.1466,20600000.0
2008-03-18 06:29:00,1.14656,1.14693,1.14649,1.14654,17200000.0
2008-03-18 06:30:00,1.14642,1.14677,1.14642,1.14671,4600000.0
2008-03-18 06:31:00,1.14656,1.14685,1.14646,1.14647,17000000.0
2008-03-18 06:32:00,1.14632,1.14646,1.14608,1.14608,11200000.0
2008-03-18 06:33:00,1.14596,1.1465,1.14582,1.14638,14600000.0
2008-03-18 06:34:00,1.14643,1.14643,1.14571,1.14605,13000000.0
2008-03-18 06:35:00,1.14576,1.14623,1.14575,1.14623,15800000.0
2008-03-18 06:37:00,1.14608,1.14636,1.14598,1.14636,6400000.0
2008-03-18 06:38:00,1.14607,1.14617,1.14607,1.14617,2600000.0
2008-03-18 06:39:00,1.1461,1.1461,1.14585,1.14591,14200000.0
2008-03-18 06:40:00,1.14539,1.14599,1.14539,1.14562,9600000.0
2008-03-18 06:41:00,1.146,1.146,1.14549,1.14549,8200000.0
2008-03-18 06:42:00,1.14593,1.14594,1.14584,1.14587,8400000.0
2008-03-18 06:43:00,1.14588,1.1462,1.14585,1.14607,30000000.0
2008-03-18 06:44:00,1.14592,1.14629,1.14586,1.14596,19000000.0
2008-03-18 06:45:00,1.14612,1.14631,1.14605,1.14608,11200000.0
2008-03-18 06:46:00,1.14599,1.14605,1.14578,1.14605,30800000.0
2008-03-18 06:47:00,1.14651,1.1466,1.14617,1.14624,5800000.0
2008-03-18 06:48:00,1.14608,1.14646,1.14608,1.1461,13000000.0
2008-03-18 06:49:00,1.14593,1.14615,1.14589,1.14601,12400000.0
2008-03-18 06:50:00,1.14599,1.14599,1.14594,1.14596,18000000.0
2008-03-18 06:51:00,1.14583,1.14637,1.14583,1.14592,17800000.0
2008-03-18 06:52:00,1.14576,1.14601,1.14576,1.14593,7400000.0
2008-03-18 06:53:00,1.14605,1.14605,1.14573,1.14585,7400000.0
2008-03-18 06:54:00,1.14569,1.14625,1.14569,1.14609,17000000.0
2008-03-18 06:55:00,1.14604,1.14611,1.14567,1.14582,25000000.0
2008-03-18 06:56:00,1.14587,1.14603,1.14575,1.14603,5600000.0
2008-03-18 06:57:00,1.14573,1.14573,1.14505,1.14545,10400000.0
2008-03-18 06:58:00,1.14541,1.14573,1.14541,1.14573,4200000.0
2008-03-18 06:59:00,1.14574,1.14586,1.14564,1.14586,12000000.0
2008-03-18 07:00:00,1.14577,1.14577,1.14565,1.14565,2600000.0
2008-03-18 07:01:00,1.14568,1.14601,1.14558,1.14601,21000000.0
2008-03-18 07:02:00,1.14598,1.14598,1.14519,1.14519,17800000.0
2008-03-18 07:03:00,1.14501,1.14548,1.14494,1.14542,13800000.0
2008-03-18 07:04:00,1.14555,1.14607,1.14531,1.14575,22800000.0
2008-03-18 07:05:00,1.14605,1.14614,1.14589,1.14606,21800000.0
2008-03-18 07:07:00,1.14641,1.14641,1.1459,1.14606,15600000.0
2008-03-18 07:08:00,1.14607,1.14618,1.14604,1.14604,23400000.0
2008-03-18 07:09:00,1.14588,1.14639,1.14588,1.146,14000000.0
2008-03-18 07:10:00,1.14581,1.14581,1.14535,1.14535,9800000.0
2008-03-18 07:11:00,1.14534,1.1455,1.14531,1.14532,7400000.0
2008-03-18 07:12:00,1.14539,1.1457,1.14539,1.14547,23400000.0
2008-03-18 07:13:00,1.14553,1.14631,1.14553,1.14631,10400000.0
2008-03-18 07:14:00,1.14575,1.146,1.14557,1.14582,11800000.0
2008-03-18 07:15:00,1.14543,1.14622,1.14519,1.14613,26000000.0
2008-03-18 07:16:00,1.14567,1.14617,1.14567,1.14584,10800000.0
2008-03-18 07:17:00,1.14611,1.14641,1.14611,1.14616,19400000.0
2008-03-18 07:18:00,1.14638,1.14686,1.14638,1.14643,15400000.0
2008-03-18 07:19:00,1.14651,1.14658,1.14604,1.14621,7400000.0
2008-03-18 07:20:00,1.14627,1.14649,1.14612,1.14618,20200000.0
2008-03-18 07:21:00,1.14608,1.14637,1.14572,1.14572,29200000.0
2008-03-18 07:22:00,1.14558,1.14575,1.14543,1.14563,20800000.0
2008-03-18 07:23:00,1.14581,1.14614,1.14542,1.14558,22200000.0
2008-03-18 07:24:00,1.14566,1.14569,1.14555,1.14557,14200000.0
2008-03-18 07:25:00,1.14561,1.14593,1.14557,1.14593,9600000.0
2008-03-18 07:26:00,1.14576,1.14578,1.14576,1.14578,6600000.0
2008-03-18 07:27:00,1.14608,1.14641,1.14601,1.14614,12200000.0
2008-03-18 07:28:00,1.1461,1.1461,1.14542,1.14583,8000000.0
2008-03-18 07:29:00,1.14571,1.14589,1.14566,1.14587,13200000.0
2008-03-18 07:30:00,1.14635,1.14635,1.14583,1.14583,16600000.0
2008-03-18 07:31:00,1.14583,1.14614,1.14583,1.14595,17200000.0
2008-03-18 07:32:00,1.14622,1.14622,1.14582,1.14588,21200000.0
2008-03-18 07:33:00,1.1459,1.14603,1.14577,1.14603,10600000.0
2008-03-18 07:34:00,1.14566,1.14593,1.1455,1.14565,17400000.0
2008-03-18 07:35:00,1.1458,1.14616,1.14571,1.14616,11200000.0
2008-03-18 07:36:00,1.14604,1.14633,1.146,1.146,7200000.0
2008-03-18 07:37:00,1.14636,1.14651,1.14596,1.14596,11600000.0
2008-03-18 07:38:00,1.14636,1.14636,1.14601,1.14604,17000000.0
2008-03-18 07:39:00,1.14576,1.14625,1.14576,1.14589,6800000.0
2008-03-18 07:40:00,1.14595,1.14624,1.1459,1.14615,6800000.0
2008-03-18 07:41:00,1.14603,1.14603,1.14546,1.14573,23000000.0
2008-03-18 07:42:00,1.14576,1.14576,1.14567,1.14567,2600000.0
2008-03-18 07:43:00,1.14551,1.14567,1.14536,1.14567,10400000.0
2008-03-18 07:44:00,1.1456,1.1456,1.1452,1.1454,18200000.0
2008-03-18 07:45:00,1.14581,1.14603,1.14571,1.14577,18200000.0
2008-03-18 07:46:00,1.1454,1.1457,1.1453,1.1455,9000000.0
2008-03-18 07:47:00,1.14551,1.14616,1.1454,1.14561,9000000.0
2008-03-18 07:48:00,1.14567,1.14593,1.14549,1.14593,13000000.0
2008-03-18 07:49:00,1.14565,1.14615,1.14565,1.14615,20800000.0
2008-03-18 07:50:00,1.14598,1.14599,1.14569,1.1458,10600000.0
2008-03-18 07:51:00,1.14567,1.1457,1.14539,1.14559,17400000.0
2008-03-18 07:52:00,1.14556,1.14582,1.14536,1.14582,22000000.0
2008-03-18 07:53:00,1.1457,1.14604,1.14564,1.14604,18200000.0
2008-03-18 07:54:00,1.14567,1.14605,1.14567,1.14598,12800000.0
2008-03-18 07:55:00,1.14588,1.14623,1.14588,1.14617,6800000.0
2008-03-18 07:56:00,1.14612,1.14633,1.14594,1.14629,9800000.0
2008-03-18 07:57:00,1.14629,1.14669,1.14609,1.14615,14400000.0
2008-03-18 07:58:00,1.146,1.14607,1.14597,1.14597,6200000.0
2008-03-18 07:59:00,1.146,1.146,1.14523,1.14554,23600000.0
2008-03-18 08:00:00,1.14531,1.14564,1.14528,1.14564,10600000.0
2008-03-18 08:01:00,1.1454,1.14563,1.14528,1.14533,16000000.0
2008-03-18 08:02:00,1.14509,1.14535,1.14473,1.14473,19200000.0
2008-03-18 08:03:00,1.14525,1.14527,1.14525,1.14527,2600000.0
2008-03-18 08:04:00,1.14517,1.14538,1.14488,1.14525,20400000.0
2008-03-18 08:05:00,1.14531,1.14554,1.14517,1.14552,12600000.0
2008-03-18 08:06:00,1.1456,1.1457,1.1449,1.1456,16600000.0
2008-03-18 08:07:00,1.14532,1.14566,1.14517,1.1453,16600000.0
2008-03-18 08:08:00,1.14569,1.14569,1.14542,1.14547,14400000.0
2008-03-18 08:09:00,1.14544,1.14582,1.14517,1.14561,8400000.0
2008-03-18 08:10:00,1.14573,1.14573,1.14534,1.14569,23400000.0
2008-03-18 08:11:00,1.14575,1.14657,1.14568,1.14657,9800000.0
2008-03-18 08:12:00,1.1449,1.1455,1.1448,1.1455,20600000.0
2008-03-18 08:13:00,1.1459,1.14665,1.1459,1.14661,20600000.0
2008-03-18 08:14:00,1.14697,1.14706,1.14625,1.14625,6800000.0
2008-03-18 08:15:00,1.14601,1.1463,1.14584,1.14588,21600000.0
2008-03-18 08:16:00,1.146,1.146,1.14576,1.14579,22200000.0
2008-03-18 08:17:00,1.14594,1.14611,1.14576,1.14576,14000000.0
2008-03-18 08:18:00,1.14574,1.14616,1.14557,1.1458,21800000.0
2008-03-18 08:19:00,1.14587,1.14587,1.14554,1.14584,15400000.0
2008-03-18 08:20:00,1.14516,1.14567,1.14448,1.14448,20700000.0
2008-03-18 08:21:00,1.14437,1.14479,1.14415,1.14457,13000000.0
2008-03-18 08:22:00,1.14457,1.14505,1.14454,1.14454,6800000.0
2008-03-18 08:23:00,1.14501,1.14501,1.14472,1.14472,3200000.0
2008-03-18 08:24:00,1.14452,1.14482,1.14409,1.14409,16000000.0
2008-03-18 08:25:00,1.14441,1.14464,1.14441,1.14448,9200000.0
2008-03-18 08:26:00,1.14499,1.14518,1.14489,1.14518,14600000.0
2008-03-18 08:27:00,1.14494,1.14522,1.1447,1.14471,20000000.0
2008-03-18 08:28:00,1.14466,1.14505,1.14422,1.14422,12000000.0
2008-03-18 08:29:00,1.14442,1.14493,1.14442,1.14463,14800000.0
2008-03-18 08:30:00,1.14462,1.1449,1.14462,1.14464,9800000.0
2008-03-18 08:31:00,1.14512,1.14512,1.14458,1.1448,18800000.0
2008-03-18 08:32:00,1.14465,1.14497,1.14465,1.14497,10000000.0
2008-03-18 08:33:00,1.14477,1.14499,1.14441,1.14456,33400000.0
2008-03-18 08:34:00,1.14486,1.14526,1.14478,1.14492,23600000.0
2008-03-18 08:35:00,1.14504,1.14552,1.14503,1.14524,16800000.0
2008-03-18 08:36:00,1.14525,1.14539,1.14511,1.14516,9800000.0
2008-03-18 08:37:00,1.14494,1.1455,1.14494,1.14505,13000000.0
2008-03-18 08:38:00,1.14522,1.14522,1.14483,1.14483,8400000.0
2008-03-18 08:39:00,1.14497,1.14503,1.14468,1.14468,11000000.0
2008-03-18 08:40:00,1.14485,1.14562,1.14485,1.14505,23600000.0
2008-03-18 08:41:00,1.14524,1.14537,1.14506,1.14506,9400000.0
2008-03-18 08:42:00,1.1453,1.14555,1.14507,1.14533,15800000.0
2008-03-18 08:43:00,1.14493,1.14547,1.14493,1.14547,14600000.0
2008-03-18 08:44:00,1.14532,1.14552,1.14517,1.14552,10000000.0
2008-03-18 08:45:00,1.14502,1.14502,1.14486,1.14486,4800000.0
2008-03-18 08:46:00,1.14487,1.14519,1.14455,1.14519,20400000.0
2008-03-18 08:47:00,1.14545,1.14558,1.1449,1.1449,20000000.0
2008-03-18 08:48:00,1.14486,1.14544,1.14467,1.14535,10400000.0
2008-03-18 08:49:00,1.14573,1.14601,1.14545,1.14548,10800000.0
2008-03-18 08:50:00,1.14511,1.14511,1.14465,1.14473,12400000.0
2008-03-18 08:51:00,1.14438,1.14496,1.14438,1.14496,5400000.0
2008-03-18 08:52:00,1.14504,1.14504,1.1446,1.1446,5200000.0
2008-03-18 08:53:00,1.14466,1.14466,1.14404,1.14439,12800000.0
2008-03-18 08:54:00,1.14509,1.14509,1.14462,1.14499,9800000.0
2008-03-18 08:55:00,1.14455,1.14498,1.14396,1.14431,9800000.0
2008-03-18 08:56:00,1.1447,1.1456,1.1447,1.14548,15400000.0
2008-03-18 08:57:00,1.14561,1.14573,1.14547,1.14573,3600000.0
2008-03-18 08:58:00,1.14565,1.14585,1.14565,1.14585,11200000.0
2008-03-18 08:59:00,1.14562,1.14562,1.14545,1.14545,3200000.0
2008-03-18 09:00:00,1.14547,1.14564,1.14534,1.14564,10200000.0
2008-03-18 09:01:00,1.14538,1.14569,1.14527,1.14569,21200000.0
2008-03-18 09:02:00,1.14572,1.14572,1.14538,1.1456,14200000.0
2008-03-18 09:03:00,1.14461,1.145,1.14461,1.14486,17800000.0
2008-03-18 09:04:00,1.14521,1.14568,1.1449,1.14568,18000000.0
2008-03-18 09:05:00,1.14569,1.14569,1.14532,1.14553,19200000.0
2008-03-18 09:06:00,1.14509,1.14533,1.14488,1.14506,11400000.0
2008-03-18 09:07:00,1.1451,1.14581,1.145,1.14581,15600000.0
2008-03-18 09:08:00,1.14566,1.14566,1.14517,1.14527,11800000.0
2008-03-18 09:09:00,1.14524,1.14524,1.14438,1.14461,16200000.0
2008-03-18 09:10:00,1.14468,1.14469,1.1445,1.14469,5600000.0
2008-03-18 09:11:00,1.1446,1.14472,1.14437,1.14448,11800000.0
2008-03-18 09:12:00,1.14456,1.14495,1.14456,1.14494,9400000.0
2008-03-18 09:13:00,1.14505,1.14517,1.14502,1.14503,25200000.0
2008-03-18 09:14:00,1.14498,1.14506,1.14474,1.14495,17400000.0
2008-03-18 09:15:00,1.14487,1.14502,1.14487,1.14502,3600000.0
2008-03-18 09:16:00,1.14516,1.14566,1.14516,1.14566,20800000.0
2008-03-18 09:17:00,1.14557,1.14596,1.14551,1.14596,11000000.0
2008-03-18 09:18:00,1.14553,1.14576,1.14538,1.14543,10600000.0
2008-03-18 09:19:00,1.14544,1.14546,1.14499,1.14529,21800000.0
2008-03-18 09:20:00,1.14574,1.14574,1.14504,1.14504,20800000.0
2008-03-18 09:21:00,1.14496,1.14496,1.14444,1.14464,17400000.0
2008-03-18 09:22:00,1.14444,1.14448,1.14444,1.14448,7000000.0
2008-03-18 09:23:00,1.14396,1.14458,1.14396,1.14444,11400000.0
2008-03-18 09:24:00,1.14392,1.14446,1.14353,1.14432,15200000.0
2008-03-18 09:25:00,1.14406,1.14406,1.14387,1.14391,11400000.0
2008-03-18 09:26:00,1.14408,1.1442,1.14388,1.14403,12200000.0
2008-03-18 09:27:00,1.14396,1.14397,1.14366,1.14366,9000000.0
2008-03-18 09:28:00,1.14378,1.14421,1.14368,1.14395,11400000.0
2008-03-18 09:29:00,1.14378,1.14473,1.14378,1.14462,20000000.0
2008-03-18 09:30:00,1.14513,1.14513,1.14484,1.14485,21800000.0
2008-03-18 09:31:00,1.14483,1.14517,1.14473,1.14473,11000000.0
2008-03-18 09:32:00,1.14483,1.14495,1.14474,1.14487,28400000.0
2008-03-18 09:33:00,1.1461,1.1461,1.1454,1.1456,12400000.0
2008-03-18 09:34:00,1.14531,1.14547,1.14478,1.14515,12400000.0
2008-03-18 09:35:00,1.145,1.14564,1.145,1.14564,16600000.0
2008-03-18 09:36:00,1.14538,1.14549,1.14499,1.14512,17400000.0
2008-03-18 09:37:00,1.145,1.14512,1.14491,1.14491,21600000.0
2008-03-18 09:38:00,1.14493,1.14544,1.14489,1.14544,19600000.0
2008-03-18 09:39:00,1.14527,1.14529,1.14504,1.14512,18000000.0
2008-03-18 09:40:00,1.14483,1.14547,1.14483,1.14491,18800000.0
2008-03-18 09:41:00,1.1453,1.14537,1.1447,1.14535,28600000.0
2008-03-18 09:42:00,1.14535,1.14594,1.14535,1.14589,13800000.0
2008-03-18 09:43:00,1.14605,1.14634,1.14597,1.14634,16800000.0
2008-03-18 09:44:00,1.14626,1.14641,1.14602,1.14638,12000000.0
2008-03-18 09:45:00,1.14616,1.14634,1.14566,1.14566,11800000.0
2008-03-18 09:46:00,1.14572,1.14573,1.14538,1.14565,6800000.0
2008-03-18 09:47:00,1.14601,1.14635,1.14556,1.14635,8800000.0
2008-03-18 09:48:00,1.14645,1.14645,1.14596,1.14596,19000000.0
2008-03-18 09:49:00,1.14605,1.14637,1.14597,1.1461,6000000.0
2008-03-18 09:50:00,1.14577,1.14636,1.14565,1.14636,20000000.0
2008-03-18 09:51:00,1.14569,1.14584,1.14553,1.14556,19000000.0
2008-03-18 09:52:00,1.14555,1.14555,1.1449,1.14523,26000000.0
2008-03-18 09:53:00,1.14515,1.14552,1.1451,1.14552,10600000.0
2008-03-18 09:54:00,1.14528,1.14596,1.14528,1.14574,12400000.0
2008-03-18 09:55:00,1.14556,1.1458,1.14534,1.14534,14000000.0
2008-03-18 09:56:00,1.14544,1.14585,1.1453,1.14585,22800000.0
2008-03-18 09:57:00,1.14543,1.14609,1.14543,1.14563,21400000.0
2008-03-18 09:58:00,1.14552,1.14569,1.14504,1.14504,32800000.0
2008-03-18 09:59:00,1.14487,1.14512,1.14466,1.14466,14000000.0
2008-03-18 10:00:00,1.14511,1.14542,1.14504,1.14526,18000000.0
2008-03-18 10:01:00,1.14487,1.14526,1.14487,1.14526,15400000.0
2008-03-18 10:02:00,1.14538,1.14538,1.14444,1.14521,10600000.0
2008-03-18 10:03:00,1.14492,1.14521,1.14489,1.14492,10600000.0
2008-03-18 10:04:00,1.1453,1.14569,1.14524,1.14569,18600000.0
2008-03-18 10:05:00,1.14518,1.14524,1.14476,1.14524,14600000.0
2008-03-18 10:06:00,1.14537,1.14588,1.14523,1.14551,17500000.0
2008-03-18 10:07:00,1.14562,1.14603,1.14562,1.14603,2600000.0
2008-03-18 10:08:00,1.14547,1.14593,1.14547,1.14582,21000000.0
2008-03-18 10:09:00,1.14575,1.14614,1.1457,1.14587,25400000.0
2008-03-18 10:10:00,1.14594,1.14609,1.14555,1.14601,16400000.0
2008-03-18 10:11:00,1.14588,1.14618,1.14578,1.14587,8200000.0
2008-03-18 10:12:00,1.14603,1.14608,1.14585,1.14585,12200000.0
2008-03-18 10:13:00,1.1461,1.14631,1.14582,1.14618,16400000.0
2008-03-18 10:14:00,1.14644,1.14652,1.14596,1.14596,10400000.0
2008-03-18 10:15:00,1.14652,1.14696,1.14628,1.14696,22400000.0
2008-03-18 10:16:00,1.14623,1.14691,1.14623,1.14639,15600000.0
2008-03-18 10:17:00,1.14618,1.14659,1.14599,1.14599,19000000.0
2008-03-18 10:18:00,1.14606,1.14628,1.14561,1.14606,21000000.0
2008-03-18 10:19:00,1.1465,1.14666,1.14636,1.14639,18200000.0
2008-03-18 10:20:00,1.14608,1.14653,1.14597,1.14631,15400000.0
2008-03-18 10:21:00,1.1459,1.14652,1.1459,1.14594,11400000.0
2008-03-18 10:22:00,1.1463,1.1463,1.146,1.146,14600000.0
2008-03-18 10:23:00,1.14565,1.14624,1.14565,1.14606,13800000.0
2008-03-18 10:24:00,1.14596,1.14619,1.14576,1.14601,13200000.0
2008-03-18 10:25:00,1.14609,1.14621,1.1455,1.14586,21400000.0
2008-03-18 10:26:00,1.14623,1.14623,1.1457,1.14576,9800000.0
2008-03-18 10:27:00,1.14665,1.14676,1.14589,1.14614,12200000.0
2008-03-18 10:28:00,1.1459,1.14608,1.14554,1.14554,18400000.0
2008-03-18 10:29:00,1.1457,1.1458,1.1455,1.1457,19400000.0
2008-03-18 10:30:00,1.14593,1.14598,1.14554,1.14554,19400000.0
2008-03-18 10:31:00,1.14558,1.14581,1.14548,1.14572,18000000.0
2008-03-18 10:32:00,1.14575,1.14593,1.14533,1.14533,25200000.0
2008-03-18 10:33:00,1.14508,1.14575,1.14508,1.1453,24600000.0
2008-03-18 10:34:00,1.145,1.14559,1.145,1.14523,9400000.0
2008-03-18 10:35:00,1.14521,1.14547,1.14516,1.14523,10000000.0
2008-03-18 10:36:00,1.14557,1.14586,1.14557,1.14586,5800000.0
2008-03-18 10:37:00,1.14592,1.146,1.1456,1.14584,14800000.0
2008-03-18 10:38:00,1.14598,1.1466,1.14565,1.14618,15200000.0
2008-03-18 10:39:00,1.14607,1.1464,1.1459,1.1459,13200000.0
2008-03-18 10:40:00,1.14627,1.14664,1.14627,1.14637,18800000.0
2008-03-18 10:41:00,1.14594,1.1463,1.14586,1.14586,9800000.0
2008-03-18 10:42:00,1.14583,1.14619,1.14579,1.14613,16600000.0
2008-03-18 10:43:00,1.14579,1.14624,1.14579,1.14584,22100000.0
2008-03-18 10:44:00,1.146,1.146,1.14556,1.1457,11600000.0
2008-03-18 10:45:00,1.14566,1.14568,1.1452,1.1452,11000000.0
2008-03-18 10:46:00,1.14514,1.14546,1.14513,1.14528,10800000.0
2008-03-18 10:47:00,1.14486,1.14521,1.1445,1.14477,9400000.0
2008-03-18 10:48:00,1.1453,1.14539,1.14492,1.14539,29600000.0
2008-03-18 10:49:00,1.14489,1.14539,1.14475,1.14494,11000000.0
2008-03-18 10:50:00,1.14485,1.14506,1.14458,1.14478,13800000.0
2008-03-18 10:51:00,1.1451,1.1451,1.14463,1.14463,31800000.0
2008-03-18 10:52:00,1.14473,1.14506,1.14464,1.14497,29200000.0
2008-03-18 10:53:00,1.14496,1.1451,1.14477,1.14477,16800000.0
2008-03-18 10:54:00,1.1448,1.14537,1.1448,1.14523,25400000.0
2008-03-18 10:55:00,1.14478,1.14515,1.14476,1.14486,26800000.0
2008-03-18 10:56:00,1.14501,1.1451,1.14447,1.14484,11800000.0
2008-03-18 10:57:00,1.14453,1.14499,1.14453,1.14455,19200000.0
2008-03-18 10:58:00,1.1446,1.14464,1.14399,1.14428,19200000.0
2008-03-18 10:59:00,1.14416,1.14526,1.14407,1.14502,12400000.0
2008-03-18 11:00:00,1.14582,1.14582,1.14527,1.14561,22600000.0
2008-03-18 11:01:00,1.14517,1.14538,1.14491,1.14526,19200000.0
2008-03-18 11:02:00,1.14508,1.14535,1.14508,1.14535,7600000.0
2008-03-18 11:03:00,1.14497,1.14525,1.14474,1.14474,11000000.0
2008-03-18 11:04:00,1.14465,1.14496,1.14454,1.14494,12800000.0
2008-03-18 11:05:00,1.1453,1.1455,1.145,1.1454,13800000.0
2008-03-18 11:06:00,1.14523,1.14587,1.14513,1.14527,13800000.0
2008-03-18 11:07:00,1.14526,1.14539,1.14432,1.14485,20400000.0
2008-03-18 11:08:00,1.14482,1.14514,1.14482,1.14491,22000000.0
2008-03-18 11:09:00,1.14471,1.14493,1.14444,1.14462,15800000.0
2008-03-18 11:10:00,1.14504,1.14538,1.14476,1.14481,10000000.0
2008-03-18 11:11:00,1.14449,1.14517,1.14449,1.1445,7800000.0
2008-03-18 11:12:00,1.14444,1.14476,1.14443,1.14454,32000000.0
2008-03-18 11:13:00,1.14469,1.14484,1.14441,1.14484,7400000.0
2008-03-18 11:14:00,1.14525,1.14534,1.14505,1.14522,17200000.0
2008-03-18 11:15:00,1.14517,1.14517,1.14472,1.14472,19400000.0
2008-03-18 11:16:00,1.14486,1.14564,1.14486,1.14564,11200000.0
2008-03-18 11:17:00,1.14526,1.14569,1.14513,1.1454,18800000.0
2008-03-18 11:18:00,1.14541,1.14583,1.14541,1.14551,21000000.0
2008-03-18 11:19:00,1.14609,1.14634,1.14558,1.14593,16800000.0
2008-03-18 11:20:00,1.1456,1.14566,1.14539,1.14539,13000000.0
2008-03-18 11:21:00,1.1456,1.14589,1.14556,1.14561,28400000.0
2008-03-18 11:22:00,1.14531,1.14539,1.14482,1.14489,17000000.0
2008-03-18 11:23:00,1.14601,1.14601,1.14588,1.14596,4400000.0
2008-03-18 11:24:00,1.14597,1.14638,1.1456,1.1456,11000000.0
2008-03-18 11:25:00,1.14574,1.14574,1.14505,1.14531,26600000.0
2008-03-18 11:26:00,1.1448,1.145,1.14473,1.14473,14000000.0
2008-03-18 11:27:00,1.14528,1.1454,1.14516,1.14521,13400000.0
2008-03-18 11:28:00,1.14537,1.14558,1.14491,1.14491,9400000.0
2008-03-18 11:29:00,1.1463,1.1464,1.1457,1.1458,11200000.0
2008-03-18 11:30:00,1.14527,1.14559,1.14503,1.14503,11200000.0
2008-03-18 11:31:00,1.14527,1.14561,1.14527,1.14561,16400000.0
2008-03-18 11:32:00,1.14543,1.1457,1.14508,1.14521,22800000.0
2008-03-18 11:33:00,1.1454,1.14574,1.14537,1.14558,9400000.0
2008-03-18 11:34:00,1.14526,1.14576,1.14526,1.14556,13000000.0
2008-03-18 11:35:00,1.14571,1.14571,1.14545,1.14545,19800000.0
2008-03-18 11:36:00,1.14564,1.14573,1.1453,1.14545,12400000.0
2008-03-18 11:37:00,1.14545,1.14561,1.14528,1.14561,18600000.0
2008-03-18 11:38:00,1.1455,1.14594,1.14518,1.14594,8600000.0
2008-03-18 11:39:00,1.14582,1.14585,1.1454,1.14566,14000000.0
2008-03-18 11:40:00,1.14542,1.14559,1.14501,1.14501,13600000.0
2008-03-18 11:41:00,1.14568,1.14579,1.14543,1.14571,9200000.0
2008-03-18 11:42:00,1.14587,1.14625,1.14577,1.14601,20200000.0
2008-03-18 11:43:00,1.1454,1.14566,1.14529,1.14566,14800000.0
2008-03-18 11:44:00,1.1456,1.1459,1.1456,1.1456,13000000.0
2008-03-18 11:45:00,1.14566,1.14601,1.14549,1.14554,13000000.0
2008-03-18 11:46:00,1.14554,1.14591,1.14547,1.14553,17600000.0
2008-03-18 11:47:00,1.14573,1.14573,1.14501,1.1457,13400000.0
2008-03-18 11:48:00,1.14536,1.14594,1.1451,1.1451,10600000.0
2008-03-18 11:49:00,1.14505,1.14521,1.14488,1.14521,11600000.0
2008-03-18 11:50:00,1.14508,1.14508,1.14466,1.14466,8400000.0
2008-03-18 11:52:00,1.14489,1.14532,1.14482,1.14532,21400000.0
2008-03-18 11:53:00,1.14507,1.14507,1.14459,1.14469,16000000.0
2008-03-18 11:54:00,1.1469,1.1469,1.146,1.1463,11800000.0
2008-03-18 11:55:00,1.1455,1.14598,1.14521,1.14532,11800000.0
2008-03-18 11:56:00,1.14518,1.14543,1.14517,1.14542,28800000.0
2008-03-18 11:57:00,1.14536,1.14536,1.14473,1.14509,26600000.0
2008-03-18 11:58:00,1.14501,1.14528,1.14465,1.14465,11400000.0
2008-03-18 11:59:00,1.1447,1.1447,1.14386,1.14386,15400000.0
2008-03-18 12:00:00,1.14439,1.14466,1.14396,1.14403,26800000.0
2008-03-18 12:01:00,1.14389,1.14427,1.14389,1.14427,20200000.0
2008-03-18 12:02:00,1.14458,1.14463,1.14425,1.14459,17000000.0
2008-03-18 12:03:00,1.14435,1.1447,1.14417,1.1444,29000000.0
2008-03-18 12:04:00,1.14438,1.14486,1.1441,1.14462,17600000.0
2008-03-18 12:05:00,1.1446,1.145,1.14453,1.14475,19600000.0
2008-03-18 12:06:00,1.14533,1.14544,1.14518,1.14524,20600000.0
2008-03-18 12:07:00,1.1456,1.1456,1.14527,1.14527,12600000.0
2008-03-18 12:08:00,1.14535,1.14575,1.14535,1.14545,9200000.0
2008-03-18 12:09:00,1.14571,1.14584,1.14543,1.14543,6200000.0
2008-03-18 12:10:00,1.1454,1.14607,1.14539,1.14559,20000000.0
2008-03-18 12:11:00,1.14557,1.14567,1.14512,1.14514,10600000.0
2008-03-18 12:12:00,1.1452,1.1455,1.14489,1.1454,15800000.0
2008-03-18 12:13:00,1.1456,1.14568,1.14544,1.14544,12600000.0
2008-03-18 12:14:00,1.14551,1.14604,1.14551,1.14604,21600000.0
2008-03-18 12:15:00,1.14595,1.14649,1.14573,1.14589,25000000.0
2008-03-18 12:16:00,1.14543,1.14592,1.14543,1.14546,20600000.0
2008-03-18 12:17:00,1.14527,1.14585,1.14517,1.14585,13800000.0
2008-03-18 12:18:00,1.14586,1.14602,1.14579,1.14595,18800000.0
2008-03-18 12:19:00,1.14606,1.14606,1.14593,1.14593,14400000.0
2008-03-18 12:20:00,1.14596,1.14599,1.14582,1.14582,19800000.0
2008-03-18 12:21:00,1.14556,1.14556,1.14471,1.14528,15600000.0
2008-03-18 12:22:00,1.14535,1.14542,1.1449,1.14518,20600000.0
2008-03-18 12:23:00,1.14471,1.14516,1.14465,1.14465,10000000.0
2008-03-18 12:24:00,1.14535,1.1454,1.1447,1.14498,12000000.0
2008-03-18 12:25:00,1.14509,1.14518,1.14484,1.14518,14400000.0
2008-03-18 12:26:00,1.14549,1.14558,1.14533,1.14537,14800000.0
2008-03-18 12:27:00,1.14607,1.14607,1.14566,1.14602,17200000.0
2008-03-18 12:28:00,1.14583,1.14596,1.14544,1.14544,11400000.0
2008-03-18 12:29:00,1.14556,1.14556,1.14542,1.14542,2600000.0
2008-03-18 12:30:00,1.14537,1.14577,1.14533,1.14553,13600000.0
2008-03-18 12:31:00,1.14549,1.1458,1.14549,1.1458,10200000.0
2008-03-18 12:32:00,1.14594,1.14599,1.1455,1.1456,117000000.0
2008-03-18 12:33:00,1.14541,1.14576,1.14541,1.14574,9400000.0
2008-03-18 12:34:00,1.14565,1.14587,1.1456,1.14572,10000000.0
2008-03-18 12:35:00,1.14604,1.14614,1.14573,1.14573,34400000.0
2008-03-18 12:36:00,1.14575,1.14615,1.14563,1.14563,9600000.0
2008-03-18 12:37:00,1.14575,1.14614,1.14571,1.14605,8800000.0
2008-03-18 12:38:00,1.14579,1.14579,1.14557,1.14573,20200000.0
2008-03-18 12:39:00,1.14545,1.14545,1.1449,1.14491,17400000.0
2008-03-18 12:40:00,1.14554,1.14554,1.14497,1.14539,7800000.0
2008-03-18 12:41:00,1.14534,1.14583,1.14534,1.14567,11400000.0
2008-03-18 12:42:00,1.14589,1.14589,1.14532,1.14552,10000000.0
2008-03-18 12:43:00,1.14536,1.14562,1.14536,1.1455,5000000.0
2008-03-18 12:44:00,1.14556,1.14573,1.14529,1.14529,10800000.0
2008-03-18 12:45:00,1.14559,1.14585,1.14543,1.14543,6600000.0
2008-03-18 12:46:00,1.14562,1.14598,1.1455,1.14598,20200000.0
2008-03-18 12:47:00,1.14575,1.14587,1.14575,1.14587,2600000.0
2008-03-18 12:48:00,1.14633,1.14633,1.14543,1.14578,14600000.0
2008-03-18 12:49:00,1.1461,1.14634,1.1461,1.14617,15000000.0
2008-03-18 12:50:00,1.14609,1.14626,1.14602,1.14605,9000000.0
2008-03-18 12:51:00,1.14611,1.14642,1.146,1.14629,18000000.0
2008-03-18 12:52:00,1.14623,1.14623,1.14547,1.14571,9400000.0
2008-03-18 12:53:00,1.14553,1.14592,1.14543,1.14592,104400000.0
2008-03-18 12:54:00,1.1459,1.1459,1.14559,1.14586,20800000.0
2008-03-18 12:55:00,1.14619,1.14619,1.14574,1.14575,12400000.0
2008-03-18 12:56:00,1.14562,1.14609,1.14516,1.14609,11200000.0
2008-03-18 12:57:00,1.14604,1.14694,1.14587,1.14593,11600000.0
2008-03-18 12:58:00,1.1456,1.14583,1.14559,1.14581,22600000.0
2008-03-18 12:59:00,1.14554,1.14576,1.14554,1.14563,4200000.0
2008-03-18 13:00:00,1.14637,1.1466,1.14628,1.14628,20600000.0
2008-03-18 13:01:00,1.14669,1.14685,1.14656,1.14684,17400000.0
2008-03-18 13:02:00,1.14705,1.14705,1.14619,1.14639,12600000.0
2008-03-18 13:03:00,1.1467,1.14722,1.14651,1.14678,120000000.0
2008-03-18 13:04:00,1.14671,1.14674,1.14655,1.14658,10800000.0
2008-03-18 13:05:00,1.1483,1.1483,1.1474,1.1478,11600000.0
2008-03-18 13:06:00,1.14656,1.14704,1.14656,1.14691,11600000.0
2008-03-18 13:07:00,1.14708,1.14746,1.14694,1.14698,5200000.0
2008-03-18 13:08:00,1.14726,1.14785,1.14716,1.14716,63600000.0
2008-03-18 13:09:00,1.14746,1.14747,1.14727,1.14729,6800000.0
2008-03-18 13:10:00,1.14709,1.1475,1.14709,1.14712,10600000.0
2008-03-18 13:11:00,1.14744,1.14744,1.14708,1.1472,6800000.0
2008-03-18 13:12:00,1.147,1.14702,1.14691,1.14691,36800000.0
2008-03-18 13:13:00,1.14694,1.14694,1.14642,1.14674,12400000.0
2008-03-18 13:14:00,1.14708,1.1473,1.14651,1.14727,27800000.0
2008-03-18 13:15:00,1.14732,1.14782,1.14711,1.14711,15800000.0
2008-03-18 13:16:00,1.14724,1.14768,1.14718,1.14768,13000000.0
2008-03-18 13:17:00,1.14754,1.14754,1.14692,1.14707,15400000.0
2008-03-18 13:18:00,1.14762,1.14803,1.1475,1.14763,14600000.0
2008-03-18 13:19:00,1.14772,1.14777,1.14728,1.14749,8200000.0
2008-03-18 13:20:00,1.14731,1.14806,1.14719,1.14766,18200000.0
2008-03-18 13:21:00,1.14743,1.14762,1.14717,1.14717,7600000.0
2008-03-18 13:22:00,1.14744,1.14794,1.1472,1.14794,9800000.0
2008-03-18 13:23:00,1.14766,1.14831,1.14755,1.14755,17400000.0
2008-03-18 13:24:00,1.14763,1.14765,1.14747,1.14755,11400000.0
2008-03-18 13:25:00,1.14734,1.14844,1.14734,1.14786,9400000.0
2008-03-18 13:26:00,1.14822,1.14822,1.14781,1.1481,28800000.0
2008-03-18 13:27:00,1.14764,1.14809,1.14754,1.14809,16000000.0
2008-03-18 13:28:00,1.14796,1.14812,1.14788,1.14788,94400000.0
2008-03-18 13:29:00,1.14825,1.14835,1.14775,1.14775,19800000.0
2008-03-18 13:30:00,1.14733,1.14793,1.14733,1.14793,15800000.0
2008-03-18 13:31:00,1.14762,1.14816,1.14762,1.14781,18400000.0
2008-03-18 13:32:00,1.14786,1.1482,1.14758,1.1482,11600000.0
2008-03-18 13:33:00,1.14768,1.14794,1.14768,1.14772,8400000.0
2008-03-18 13:34:00,1.1474,1.14798,1.14724,1.14762,14400000.0
2008-03-18 13:35:00,1.14778,1.14778,1.1472,1.14728,20200000.0
2008-03-18 13:36:00,1.14729,1.14729,1.14701,1.14717,17600000.0
2008-03-18 13:37:00,1.14741,1.14797,1.14718,1.14797,12200000.0
2008-03-18 13:38:00,1.1483,1.14863,1.14806,1.14828,18000000.0
2008-03-18 13:39:00,1.14839,1.14853,1.14797,1.14829,11000000.0
2008-03-18 13:40:00,1.14831,1.14852,1.14823,1.14852,12400000.0
2008-03-18 13:41:00,1.14843,1.14843,1.14818,1.14818,8400000.0
2008-03-18 13:42:00,1.14773,1.14838,1.14773,1.14823,15800000.0
2008-03-18 13:43:00,1.14806,1.14816,1.14777,1.14779,10400000.0
2008-03-18 13:44:00,1.14836,1.14836,1.1479,1.14791,17400000.0
2008-03-18 13:45:00,1.14815,1.14875,1.14797,1.1482,18200000.0
2008-03-18 13:46:00,1.14821,1.14863,1.14821,1.14831,10000000.0
2008-03-18 13:47:00,1.14851,1.14886,1.14834,1.14834,9000000.0
2008-03-18 13:48:00,1.14848,1.14874,1.14786,1.14786,9600000.0
2008-03-18 13:49:00,1.14823,1.14907,1.14823,1.14843,11400000.0
2008-03-18 13:50:00,1.14816,1.14846,1.14816,1.14839,9400000.0
2008-03-18 13:51:00,1.14857,1.14892,1.14851,1.14851,13800000.0
2008-03-18 13:52:00,1.14859,1.14883,1.14851,1.14857,15400000.0
2008-03-18 13:53:00,1.14839,1.14872,1.14821,1.14872,22200000.0
2008-03-18 13:54:00,1.14841,1.14843,1.14812,1.14824,12800000.0
2008-03-18 13:55:00,1.14803,1.14864,1.14803,1.14843,17200000.0
2008-03-18 13:56:00,1.14791,1.14834,1.14791,1.14808,9800000.0
2008-03-18 13:57:00,1.14787,1.14818,1.14766,1.14818,23000000.0
2008-03-18 13:58:00,1.14823,1.14846,1.14823,1.14846,9200000.0
2008-03-18 13:59:00,1.14811,1.14833,1.14795,1.14795,10000000.0
2008-03-18 14:00:00,1.14777,1.1483,1.14765,1.14765,29200000.0
2008-03-18 14:01:00,1.1475,1.14767,1.14689,1.14748,24400000.0
2008-03-18 14:02:00,1.14766,1.1479,1.1475,1.14781,26200000.0
2008-03-18 14:03:00,1.14786,1.14786,1.1474,1.1474,10000000.0
2008-03-18 14:04:00,1.14767,1.14817,1.14767,1.14772,22400000.0
2008-03-18 14:05:00,1.14806,1.14811,1.14751,1.14781,21800000.0
2008-03-18 14:06:00,1.14723,1.14742,1.147,1.14703,11200000.0
2008-03-18 14:07:00,1.14707,1.14725,1.14702,1.14716,11400000.0
2008-03-18 14:08:00,1.14733,1.14733,1.14675,1.14675,6800000.0
2008-03-18 14:09:00,1.1467,1.14736,1.14669,1.14698,15200000.0
2008-03-18 14:10:00,1.14649,1.14695,1.14649,1.14689,10000000.0
2008-03-18 14:11:00,1.14688,1.14702,1.14652,1.14702,26400000.0
2008-03-18 14:12:00,1.14755,1.14755,1.14706,1.14706,11000000.0
2008-03-18 14:13:00,1.1467,1.14759,1.1467,1.14739,18000000.0
2008-03-18 14:14:00,1.14754,1.14799,1.14739,1.14799,12400000.0
2008-03-18 14:15:00,1.1479,1.14793,1.1473,1.14773,15400000.0
2008-03-18 14:16:00,1.14723,1.14766,1.14704,1.1474,18600000.0
2008-03-18 14:17:00,1.14725,1.14725,1.14655,1.14655,16600000.0
2008-03-18 14:18:00,1.14702,1.14738,1.14682,1.14702,16000000.0
2008-03-18 14:19:00,1.14748,1.14754,1.14715,1.1474,55400000.0
2008-03-18 14:20:00,1.14696,1.14733,1.14689,1.14733,38000000.0
2008-03-18 14:21:00,1.14758,1.14779,1.14746,1.14779,14400000.0
2008-03-18 14:22:00,1.14715,1.14755,1.14715,1.14744,6800000.0
2008-03-18 14:23:00,1.14751,1.14802,1.14707,1.14707,13000000.0
2008-03-18 14:24:00,1.14765,1.14808,1.14765,1.14771,7400000.0
2008-03-18 14:25:00,1.14863,1.14876,1.14817,1.14817,22200000.0
2008-03-18 14:26:00,1.14836,1.1485,1.14812,1.14812,7200000.0
2008-03-18 14:27:00,1.14818,1.14911,1.14818,1.14858,10800000.0
2008-03-18 14:28:00,1.14835,1.1488,1.14824,1.14868,11600000.0
2008-03-18 14:29:00,1.14834,1.14898,1.14814,1.14898,15800000.0
2008-03-18 14:30:00,1.14855,1.14855,1.14744,1.14759,30800000.0
2008-03-18 14:31:00,1.14781,1.1481,1.14763,1.1481,14400000.0
2008-03-18 14:32:00,1.14822,1.14824,1.14811,1.14824,13800000.0
2008-03-18 14:33:00,1.1481,1.14847,1.14794,1.14813,16800000.0
2008-03-18 14:34:00,1.14802,1.14824,1.14798,1.14824,16600000.0
2008-03-18 14:35:00,1.14842,1.14883,1.14825,1.14848,22600000.0
2008-03-18 14:36:00,1.14838,1.14864,1.14838,1.14864,11000000.0
2008-03-18 14:37:00,1.14879,1.14926,1.14833,1.14881,29400000.0
2008-03-18 14:38:00,1.14894,1.14932,1.14892,1.14903,28600000.0
2008-03-18 14:39:00,1.14912,1.14916,1.14864,1.14884,13000000.0
2008-03-18 14:40:00,1.14879,1.14898,1.14844,1.14898,8000000.0
2008-03-18 14:41:00,1.14888,1.14927,1.14839,1.14869,75200000.0
2008-03-18 14:42:00,1.14861,1.14899,1.14826,1.14842,22400000.0
2008-03-18 14:43:00,1.14851,1.14895,1.14823,1.14895,24200000.0
2008-03-18 14:44:00,1.1485,1.14876,1.1485,1.14857,14400000.0
2008-03-18 14:45:00,1.14868,1.14868,1.14833,1.1485,5600000.0
2008-03-18 14:46:00,1.14884,1.14913,1.14884,1.14911,16400000.0
2008-03-18 14:47:00,1.14912,1.14912,1.14859,1.1488,11800000.0
2008-03-18 14:48:00,1.14872,1.14888,1.14872,1.14888,7400000.0
2008-03-18 14:49:00,1.14863,1.14927,1.14863,1.14918,12200000.0
2008-03-18 14:50:00,1.14851,1.14914,1.14851,1.14893,15200000.0
2008-03-18 14:51:00,1.1478,1.1482,1.1477,1.1482,10400000.0
2008-03-18 14:52:00,1.14889,1.14906,1.14879,1.14903,10400000.0
2008-03-18 14:53:00,1.14869,1.1487,1.14835,1.1487,24400000.0
2008-03-18 14:54:00,1.14846,1.14846,1.14814,1.14838,8800000.0
2008-03-18 14:55:00,1.14861,1.14861,1.14794,1.14813,21200000.0
2008-03-18 14:56:00,1.14799,1.14821,1.14799,1.1481,6200000.0
2008-03-18 14:57:00,1.14812,1.14828,1.1478,1.14791,17200000.0
2008-03-18 14:58:00,1.14767,1.14786,1.14762,1.14779,15600000.0
2008-03-18 14:59:00,1.14835,1.14906,1.14835,1.14884,14800000.0
2008-03-18 15:00:00,1.14878,1.14878,1.14857,1.14857,12400000.0
2008-03-18 15:01:00,1.14834,1.14887,1.14797,1.14797,32400000.0
2008-03-18 15:02:00,1.14845,1.14922,1.14845,1.14922,20200000.0
2008-03-18 15:03:00,1.14917,1.14917,1.14874,1.14874,3600000.0
2008-03-18 15:04:00,1.14837,1.14854,1.14823,1.14854,10600000.0
2008-03-18 15:05:00,1.14776,1.1481,1.1477,1.14774,11000000.0
2008-03-18 15:06:00,1.14742,1.14839,1.14739,1.14839,18600000.0
2008-03-18 15:07:00,1.14813,1.14847,1.14799,1.14799,9400000.0
2008-03-18 15:08:00,1.14781,1.14781,1.14725,1.1477,23400000.0
2008-03-18 15:09:00,1.14772,1.14801,1.14762,1.14762,18800000.0
2008-03-18 15:10:00,1.14817,1.14831,1.14815,1.14831,7400000.0
2008-03-18 15:11:00,1.14829,1.14855,1.14829,1.14835,26800000.0
2008-03-18 15:12:00,1.14806,1.14868,1.14786,1.1481,17200000.0
2008-03-18 15:13:00,1.14811,1.14843,1.14811,1.14814,91000000.0
2008-03-18 15:14:00,1.14821,1.14871,1.14782,1.14871,9400000.0
2008-03-18 15:15:00,1.14844,1.14844,1.14818,1.14834,15000000.0
2008-03-18 15:16:00,1.14869,1.14869,1.14854,1.14854,3200000.0
2008-03-18 15:17:00,1.14873,1.14884,1.14835,1.14858,9200000.0
2008-03-18 15:18:00,1.1486,1.1486,1.14832,1.14832,11200000.0
2008-03-18 15:19:00,1.1481,1.14833,1.1481,1.14833,12000000.0
2008-03-18 15:20:00,1.14826,1.14879,1.14819,1.14873,13200000.0
2008-03-18 15:21:00,1.14838,1.14838,1.14784,1.14792,21400000.0
2008-03-18 15:22:00,1.14797,1.14824,1.14776,1.14797,8400000.0
2008-03-18 15:23:00,1.14811,1.14811,1.14734,1.14773,17200000.0
2008-03-18 15:24:00,1.14767,1.14797,1.1474,1.14757,10600000.0
2008-03-18 15:25:00,1.1473,1.14735,1.14671,1.14723,19200000.0
2008-03-18 15:26:00,1.14742,1.14742,1.14709,1.1471,26600000.0
2008-03-18 15:27:00,1.14697,1.14722,1.14681,1.14711,23600000.0
2008-03-18 15:28:00,1.14688,1.14721,1.14688,1.14695,8800000.0
2008-03-18 15:29:00,1.14729,1.14756,1.14703,1.14703,14800000.0
2008-03-18 15:30:00,1.14745,1.14764,1.14745,1.14754,7400000.0
2008-03-18 15:31:00,1.14751,1.14751,1.14679,1.14693,11800000.0
2008-03-18 15:32:00,1.14731,1.1475,1.14703,1.14717,7800000.0
2008-03-18 15:33:00,1.14751,1.14823,1.14751,1.14777,109800000.0
2008-03-18 15:34:00,1.14763,1.14763,1.1469,1.14721,15400000.0
2008-03-18 15:35:00,1.14709,1.14781,1.14709,1.14775,10400000.0
2008-03-18 15:36:00,1.14766,1.14823,1.14766,1.14783,14800000.0
2008-03-18 15:37:00,1.1474,1.1477,1.1474,1.14761,14400000.0
2008-03-18 15:38:00,1.14788,1.14814,1.14742,1.14809,12200000.0
2008-03-18 15:39:00,1.14748,1.14768,1.14739,1.14744,9400000.0
2008-03-18 15:40:00,1.14729,1.14787,1.14729,1.14754,20400000.0
2008-03-18 15:41:00,1.14806,1.14825,1.14798,1.14804,18000000.0
2008-03-18 15:42:00,1.14815,1.14838,1.14805,1.14823,18400000.0
2008-03-18 15:43:00,1.14795,1.14841,1.14795,1.14826,108100000.0
2008-03-18 15:44:00,1.148,1.14804,1.14751,1.14784,105000000.0
2008-03-18 15:45:00,1.14779,1.14813,1.14773,1.14777,82400000.0
2008-03-18 15:46:00,1.14795,1.14821,1.14792,1.14818,24800000.0
2008-03-18 15:47:00,1.14761,1.14811,1.14761,1.14794,10000000.0
2008-03-18 15:48:00,1.14793,1.14817,1.14784,1.14804,12000000.0
2008-03-18 15:49:00,1.14793,1.14807,1.14775,1.14779,52800000.0
2008-03-18 15:50:00,1.14791,1.14791,1.14733,1.14782,18400000.0
2008-03-18 15:51:00,1.14777,1.14785,1.14735,1.14761,11000000.0
2008-03-18 15:52:00,1.14781,1.14855,1.14773,1.14788,31200000.0
2008-03-18 15:53:00,1.14764,1.14791,1.1475,1.14772,14000000.0
2008-03-18 15:54:00,1.1477,1.14788,1.14727,1.14772,14800000.0
2008-03-18 15:55:00,1.14764,1.14778,1.14747,1.14772,6400000.0
2008-03-18 15:56:00,1.14796,1.1481,1.14796,1.14797,10600000.0
2008-03-18 15:57:00,1.14774,1.14774,1.14769,1.14774,8200000.0
2008-03-18 15:58:00,1.14753,1.14776,1.14753,1.14759,12400000.0
2008-03-18 15:59:00,1.14706,1.14721,1.14702,1.14704,17400000.0
2008-03-18 16:00:00,1.14709,1.14751,1.147,1.14733,120100000.0
2008-03-18 16:01:00,1.14716,1.14766,1.14715,1.14741,31800000.0
2008-03-18 16:02:00,1.14752,1.14778,1.14732,1.14748,102800000.0
2008-03-18 16:03:00,1.14739,1.14801,1.14735,1.14775,73300000.0
2008-03-18 16:04:00,1.14761,1.14788,1.14757,1.14763,7600000.0
2008-03-18 16:05:00,1.14727,1.14741,1.14699,1.14724,23400000.0
2008-03-18 16:06:00,1.14707,1.14707,1.14688,1.14705,15000000.0
2008-03-18 16:07:00,1.14663,1.14682,1.14642,1.14642,95200000.0
2008-03-18 16:08:00,1.1464,1.14657,1.14631,1.14648,81200000.0
2008-03-18 16:09:00,1.14665,1.14665,1.14627,1.14647,16000000.0
2008-03-18 16:10:00,1.14636,1.14696,1.14612,1.14644,69600000.0
2008-03-18 16:11:00,1.14618,1.14631,1.146,1.146,14400000.0
2008-03-18 16:12:00,1.14687,1.147,1.14666,1.14691,22000000.0
2008-03-18 16:13:00,1.14685,1.14721,1.14658,1.14666,11400000.0
2008-03-18 16:14:00,1.14722,1.14722,1.14649,1.147,22000000.0
2008-03-18 16:15:00,1.1468,1.1472,1.14673,1.14685,14600000.0
2008-03-18 16:16:00,1.1467,1.1467,1.1462,1.1462,7600000.0
2008-03-18 16:17:00,1.1461,1.14685,1.1461,1.14685,10200000.0
2008-03-18 16:18:00,1.14663,1.14663,1.14625,1.14637,6800000.0
2008-03-18 16:19:00,1.1464,1.14683,1.14637,1.14638,17400000.0
2008-03-18 16:20:00,1.14642,1.14663,1.14642,1.14663,2600000.0
2008-03-18 16:21:00,1.1467,1.14766,1.1467,1.14718,13400000.0
2008-03-18 16:22:00,1.14725,1.14731,1.14688,1.14731,12400000.0
2008-03-18 16:23:00,1.1472,1.14723,1.14709,1.14709,4200000.0
2008-03-18 16:24:00,1.14687,1.1475,1.14672,1.14705,14200000.0
2008-03-18 16:25:00,1.147,1.147,1.14644,1.14668,16200000.0
2008-03-18 16:26:00,1.14648,1.14676,1.14648,1.14663,6400000.0
2008-03-18 16:27:00,1.14657,1.14666,1.14612,1.14614,11800000.0
2008-03-18 16:28:00,1.14638,1.14687,1.14632,1.14632,10000000.0
2008-03-18 16:29:00,1.14665,1.14669,1.14646,1.14669,3600000.0
2008-03-18 16:30:00,1.14645,1.14707,1.14636,1.14636,19200000.0
2008-03-18 16:31:00,1.14627,1.14641,1.14607,1.14615,14600000.0
2008-03-18 16:32:00,1.14649,1.14649,1.14594,1.14594,9600000.0
2008-03-18 16:33:00,1.14654,1.14669,1.1463,1.1463,16200000.0
2008-03-18 16:34:00,1.14641,1.14641,1.14599,1.14623,7400000.0
2008-03-18 16:35:00,1.1466,1.1466,1.14648,1.14648,7200000.0
2008-03-18 16:36:00,1.14662,1.14662,1.14632,1.14633,86400000.0
2008-03-18 16:37:00,1.14634,1.14634,1.14563,1.14606,18600000.0
2008-03-18 16:38:00,1.14616,1.14644,1.14597,1.14616,17000000.0
2008-03-18 16:39:00,1.14634,1.14645,1.14615,1.14615,14200000.0
2008-03-18 16:40:00,1.14593,1.14652,1.14578,1.14652,18000000.0
2008-03-18 16:41:00,1.14621,1.14633,1.14607,1.14607,12600000.0
2008-03-18 16:42:00,1.14639,1.14673,1.14635,1.14646,66200000.0
2008-03-18 16:43:00,1.1462,1.14639,1.1456,1.14587,9000000.0
2008-03-18 16:44:00,1.1463,1.1463,1.14589,1.1461,12000000.0
2008-03-18 16:45:00,1.14626,1.14663,1.14613,1.14646,13800000.0
2008-03-18 16:46:00,1.1449,1.1454,1.1447,1.1449,18800000.0
2008-03-18 16:47:00,1.14654,1.14668,1.14629,1.1464,18800000.0
2008-03-18 16:48:00,1.14591,1.14605,1.14584,1.14605,17200000.0
2008-03-18 16:49:00,1.14604,1.14623,1.14595,1.14596,13200000.0
2008-03-18 16:50:00,1.14618,1.14618,1.14591,1.14616,4600000.0
2008-03-18 16:51:00,1.14595,1.14621,1.14552,1.14614,24000000.0
2008-03-18 16:52:00,1.14617,1.14626,1.1459,1.14596,11600000.0
2008-03-18 16:53:00,1.14623,1.14679,1.14623,1.1465,10800000.0
2008-03-18 16:54:00,1.14625,1.14629,1.14597,1.14605,7600000.0
2008-03-18 16:55:00,1.14608,1.14614,1.14597,1.14597,5200000.0
2008-03-18 16:56:00,1.14577,1.14615,1.14577,1.14615,16400000.0
2008-03-18 16:57:00,1.14611,1.14652,1.146,1.14608,66000000.0
2008-03-18 16:58:00,1.14605,1.14621,1.146,1.14606,87800000.0
2008-03-18 16:59:00,1.14601,1.14611,1.14544,1.14544,9600000.0
2008-03-18 17:00:00,1.14561,1.14596,1.14547,1.14547,10200000.0
2008-03-18 17:01:00,1.14545,1.14553,1.14517,1.14547,8800000.0
2008-03-18 17:02:00,1.14519,1.14558,1.14479,1.14498,13000000.0
2008-03-18 17:03:00,1.14518,1.14585,1.14518,1.14585,25200000.0
2008-03-18 17:04:00,1.14529,1.14537,1.14504,1.14504,11200000.0
2008-03-18 17:05:00,1.14509,1.14523,1.14486,1.14523,18000000.0
2008-03-18 17:06:00,1.14497,1.14519,1.14497,1.14499,7800000.0
2008-03-18 17:07:00,1.14495,1.14539,1.14446,1.14456,103000000.0
2008-03-18 17:08:00,1.1448,1.14483,1.14454,1.14454,9400000.0
2008-03-18 17:09:00,1.14492,1.14492,1.14468,1.14478,13000000.0
2008-03-18 17:10:00,1.14476,1.14509,1.14463,1.14484,13200000.0
2008-03-18 17:11:00,1.1446,1.14484,1.14444,1.14453,12400000.0
2008-03-18 17:12:00,1.1447,1.14484,1.14439,1.14484,9200000.0
2008-03-18 17:13:00,1.14487,1.14488,1.14433,1.14433,72000000.0
2008-03-18 17:14:00,1.14452,1.14493,1.14428,1.14457,20800000.0
2008-03-18 17:15:00,1.14435,1.14468,1.14435,1.14456,18600000.0
2008-03-18 17:16:00,1.14483,1.14544,1.14462,1.14531,10600000.0
2008-03-18 17:17:00,1.14466,1.14504,1.14437,1.1446,19600000.0
2008-03-18 17:18:00,1.14476,1.14476,1.14398,1.14455,24200000.0
2008-03-18 17:19:00,1.14429,1.14434,1.14425,1.1443,6200000.0
2008-03-18 17:20:00,1.14448,1.14458,1.14395,1.14395,12200000.0
2008-03-18 17:21:00,1.14413,1.14432,1.1436,1.14382,26600000.0
2008-03-18 17:22:00,1.14409,1.14455,1.14409,1.14425,20400000.0
2008-03-18 17:23:00,1.14431,1.14467,1.14415,1.14455,19600000.0
2008-03-18 17:24:00,1.14386,1.14445,1.14381,1.14445,14400000.0
2008-03-18 17:25:00,1.14422,1.14506,1.1441,1.1441,118000000.0
2008-03-18 17:26:00,1.14415,1.14433,1.14391,1.14418,14000000.0
2008-03-18 17:27:00,1.14489,1.14537,1.14474,1.14516,17800000.0
2008-03-18 17:28:00,1.1459,1.1459,1.1449,1.1449,16600000.0
2008-03-18 17:29:00,1.14556,1.14566,1.1453,1.14566,6400000.0
2008-03-18 17:30:00,1.14602,1.14602,1.14585,1.14585,2600000.0
2008-03-18 17:31:00,1.14574,1.14625,1.1454,1.14606,21800000.0
2008-03-18 17:32:00,1.146,1.14626,1.146,1.14626,9400000.0
2008-03-18 17:33:00,1.14574,1.1458,1.14558,1.1458,19200000.0
2008-03-18 17:34:00,1.14555,1.14555,1.1452,1.1452,10600000.0
2008-03-18 17:35:00,1.14529,1.14583,1.14529,1.14583,8400000.0
2008-03-18 17:36:00,1.14605,1.14634,1.14591,1.14591,56000000.0
2008-03-18 17:37:00,1.14614,1.14632,1.14599,1.14599,10800000.0
2008-03-18 17:38:00,1.14628,1.14635,1.14599,1.14624,17800000.0
2008-03-18 17:39:00,1.14612,1.14612,1.14558,1.14558,13000000.0
2008-03-18 17:40:00,1.1459,1.14625,1.1455,1.14582,24200000.0
2008-03-18 17:41:00,1.14573,1.14602,1.14521,1.14583,15000000.0
2008-03-18 17:42:00,1.14536,1.14595,1.14536,1.14574,11200000.0
2008-03-18 17:43:00,1.14579,1.14579,1.14472,1.14487,12700000.0
2008-03-18 17:44:00,1.1445,1.14502,1.14426,1.14502,14800000.0
2008-03-18 17:45:00,1.14477,1.14477,1.14444,1.14444,15600000.0
2008-03-18 17:46:00,1.14466,1.14476,1.14455,1.14455,19800000.0
2008-03-18 17:47:00,1.14436,1.14458,1.14406,1.1443,70500000.0
2008-03-18 17:48:00,1.1446,1.14462,1.14438,1.14442,16400000.0
2008-03-18 17:49:00,1.14468,1.14483,1.14465,1.14483,13200000.0
2008-03-18 17:50:00,1.14462,1.14492,1.14435,1.14435,27000000.0
2008-03-18 17:51:00,1.14421,1.1443,1.1437,1.14417,11000000.0
2008-03-18 17:52:00,1.14383,1.14436,1.14383,1.14421,19400000.0
2008-03-18 17:53:00,1.14385,1.14444,1.14385,1.14396,10800000.0
2008-03-18 17:54:00,1.14375,1.14404,1.14363,1.1437,63000000.0
2008-03-18 17:55:00,1.14376,1.14407,1.14366,1.14383,23800000.0
2008-03-18 17:56:00,1.14362,1.1438,1.14306,1.14306,19000000.0
2008-03-18 17:57:00,1.14381,1.14423,1.14381,1.14423,10000000.0
2008-03-18 17:58:00,1.14409,1.14463,1.14409,1.14463,20200000.0
2008-03-18 17:59:00,1.14501,1.14501,1.14475,1.14497,6200000.0
2008-03-18 18:00:00,1.145,1.145,1.14469,1.14471,18200000.0
2008-03-18 18:01:00,1.14503,1.14519,1.14486,1.14492,19400000.0
2008-03-18 18:02:00,1.14447,1.14459,1.14427,1.14432,11600000.0
2008-03-18 18:03:00,1.14489,1.14489,1.14432,1.14471,17200000.0
2008-03-18 18:04:00,1.14473,1.14474,1.14431,1.14474,11600000.0
2008-03-18 18:05:00,1.14432,1.14458,1.14428,1.14449,24000000.0
2008-03-18 18:06:00,1.14482,1.14482,1.14449,1.1446,14200000.0
2008-03-18 18:07:00,1.14456,1.14456,1.14429,1.14443,20000000.0
2008-03-18 18:08:00,1.146,1.1462,1.1458,1.1458,20000000.0
2008-03-18 18:09:00,1.1459,1.1459,1.1456,1.1457,20000000.0
2008-03-18 18:10:00,1.14422,1.14511,1.14422,1.14432,20000000.0
2008-03-18 18:11:00,1.14427,1.14441,1.1441,1.1441,12000000.0
2008-03-18 18:12:00,1.14396,1.14456,1.14396,1.14423,28200000.0
2008-03-18 18:13:00,1.1443,1.14468,1.14424,1.14435,11200000.0
2008-03-18 18:14:00,1.14448,1.14448,1.14415,1.14442,14000000.0
2008-03-18 18:15:00,1.14448,1.14475,1.14448,1.14457,10600000.0
2008-03-18 18:16:00,1.14471,1.14501,1.14471,1.14473,21000000.0
2008-03-18 18:17:00,1.1451,1.1454,1.1451,1.1454,12400000.0
2008-03-18 18:18:00,1.14455,1.14484,1.1445,1.14484,12400000.0
2008-03-18 18:19:00,1.14502,1.14508,1.1448,1.14508,18000000.0
2008-03-18 18:20:00,1.14508,1.14571,1.14497,1.14571,21200000.0
2008-03-18 18:21:00,1.1451,1.1451,1.1444,1.1444,8400000.0
2008-03-18 18:22:00,1.14517,1.1453,1.1448,1.1448,8400000.0
2008-03-18 18:23:00,1.14525,1.14528,1.14429,1.14502,90600000.0
2008-03-18 18:24:00,1.1453,1.1468,1.1452,1.1461,30400000.0
2008-03-18 18:25:00,1.14481,1.14481,1.14438,1.14464,30400000.0
2008-03-18 18:26:00,1.14483,1.14488,1.1446,1.1446,17800000.0
2008-03-18 18:27:00,1.14464,1.14504,1.14446,1.14446,25400000.0
2008-03-18 18:28:00,1.14461,1.14465,1.14434,1.14462,10600000.0
2008-03-18 18:29:00,1.14437,1.14438,1.1443,1.14433,11000000.0
2008-03-18 18:30:00,1.14468,1.14476,1.1442,1.1446,7800000.0
2008-03-18 18:31:00,1.14465,1.145,1.14453,1.14492,9400000.0
2008-03-18 18:32:00,1.14483,1.14525,1.14465,1.14525,9200000.0
2008-03-18 18:33:00,1.14489,1.14527,1.14489,1.14527,12800000.0
2008-03-18 18:34:00,1.1452,1.14541,1.14503,1.14508,12400000.0
2008-03-18 18:35:00,1.1452,1.14565,1.14488,1.14565,15200000.0
2008-03-18 18:36:00,1.14566,1.14566,1.14543,1.14543,2600000.0
2008-03-18 18:37:00,1.1454,1.14572,1.14503,1.14506,11200000.0
2008-03-18 18:38:00,1.1454,1.14544,1.14521,1.14533,5200000.0
2008-03-18 18:39:00,1.14508,1.14515,1.14473,1.14502,15000000.0
2008-03-18 18:40:00,1.14482,1.14482,1.14443,1.14443,10600000.0
2008-03-18 18:41:00,1.14468,1.14523,1.14454,1.14466,17200000.0
2008-03-18 18:42:00,1.1447,1.14499,1.14462,1.14473,12600000.0
2008-03-18 18:43:00,1.14494,1.14494,1.14458,1.14472,18800000.0
2008-03-18 18:44:00,1.14495,1.1454,1.14489,1.1454,17600000.0
2008-03-18 18:45:00,1.14561,1.14592,1.14561,1.14567,13800000.0
2008-03-18 18:46:00,1.14537,1.1457,1.14474,1.14526,12600000.0
2008-03-18 18:47:00,1.14465,1.14465,1.14433,1.14433,14000000.0
2008-03-18 18:48:00,1.14444,1.14506,1.14444,1.14494,11000000.0
2008-03-18 18:49:00,1.14487,1.14493,1.14468,1.14468,13200000.0
2008-03-18 18:50:00,1.14495,1.14495,1.14483,1.14494,19200000.0
2008-03-18 18:51:00,1.14493,1.14529,1.14493,1.14495,26400000.0
2008-03-18 18:52:00,1.14495,1.14524,1.1448,1.1448,15000000.0
2008-03-18 18:53:00,1.14492,1.14512,1.14464,1.14475,12800000.0
2008-03-18 18:54:00,1.14486,1.14499,1.14461,1.14461,16200000.0
2008-03-18 18:55:00,1.14474,1.14526,1.1445,1.14526,20200000.0
2008-03-18 18:56:00,1.14522,1.14553,1.14476,1.1453,18200000.0
2008-03-18 18:57:00,1.14554,1.14578,1.14529,1.14578,22800000.0
2008-03-18 18:58:00,1.14577,1.14646,1.14576,1.14593,21000000.0
2008-03-18 18:59:00,1.14612,1.14637,1.14594,1.14633,112400000.0
2008-03-18 19:00:00,1.14617,1.14617,1.1458,1.14583,7000000.0
2008-03-18 19:01:00,1.146,1.1469,1.146,1.1465,19200000.0
2008-03-18 19:02:00,1.14583,1.14599,1.14579,1.14591,19200000.0
2008-03-18 19:03:00,1.1459,1.146,1.1455,1.1458,9600000.0
2008-03-18 19:04:00,1.14598,1.14621,1.14589,1.146,9600000.0
2008-03-18 19:05:00,1.14601,1.14676,1.14601,1.14642,9800000.0
2008-03-18 19:06:00,1.14661,1.14661,1.14559,1.14559,12800000.0
2008-03-18 19:07:00,1.14586,1.14586,1.1455,1.14554,11400000.0
2008-03-18 19:08:00,1.14533,1.1454,1.14492,1.14493,59600000.0
2008-03-18 19:09:00,1.14533,1.14546,1.14485,1.14496,7800000.0
2008-03-18 19:10:00,1.14507,1.14507,1.14461,1.14498,13600000.0
2008-03-18 19:11:00,1.14462,1.14485,1.14462,1.14481,5800000.0
2008-03-18 19:12:00,1.14514,1.1455,1.14505,1.14511,10400000.0
2008-03-18 19:13:00,1.14472,1.14472,1.14388,1.14472,17200000.0
2008-03-18 19:14:00,1.1447,1.14475,1.14439,1.14439,6800000.0
2008-03-18 19:15:00,1.1446,1.1446,1.14415,1.14433,13200000.0
2008-03-18 19:16:00,1.14561,1.14592,1.14525,1.14525,16600000.0
2008-03-18 19:17:00,1.14428,1.14481,1.14428,1.1448,20600000.0
2008-03-18 19:18:00,1.14473,1.14495,1.14434,1.1447,26600000.0
2008-03-18 19:19:00,1.14463,1.14529,1.14461,1.14493,15400000.0
2008-03-18 19:20:00,1.14472,1.14521,1.14453,1.14453,29600000.0
2008-03-18 19:21:00,1.14435,1.14435,1.14352,1.14387,7400000.0
2008-03-18 19:22:00,1.14406,1.14479,1.14406,1.14479,17200000.0
2008-03-18 19:23:00,1.14508,1.14508,1.14482,1.14482,2600000.0
2008-03-18 19:24:00,1.14484,1.14567,1.14484,1.1453,13600000.0
2008-03-18 19:25:00,1.14557,1.14557,1.14465,1.14485,12600000.0
2008-03-18 19:26:00,1.14438,1.14524,1.14438,1.14479,24800000.0
2008-03-18 19:27:00,1.14444,1.14478,1.14444,1.14478,11400000.0
2008-03-18 19:28:00,1.14448,1.14456,1.144,1.144,13000000.0
2008-03-18 19:29:00,1.14416,1.14447,1.14375,1.14375,26800000.0
2008-03-18 19:30:00,1.14453,1.14518,1.14453,1.14472,8800000.0
2008-03-18 19:31:00,1.14456,1.14508,1.14427,1.14448,30000000.0
2008-03-18 19:32:00,1.14482,1.145,1.14437,1.14498,11000000.0
2008-03-18 19:33:00,1.14476,1.1448,1.14413,1.14413,7800000.0
2008-03-18 19:34:00,1.14395,1.14403,1.14375,1.14403,12400000.0
2008-03-18 19:35:00,1.14429,1.14473,1.144,1.14409,12800000.0
2008-03-18 19:36:00,1.1441,1.14459,1.1441,1.14459,22000000.0
2008-03-18 19:37:00,1.14436,1.14474,1.14417,1.14432,11400000.0
2008-03-18 19:38:00,1.14459,1.14494,1.1444,1.14494,11600000.0
2008-03-18 19:39:00,1.14483,1.14483,1.14435,1.14436,14400000.0
2008-03-18 19:40:00,1.14462,1.14487,1.14442,1.14456,19000000.0
2008-03-18 19:41:00,1.14471,1.14477,1.14471,1.14477,4800000.0
2008-03-18 19:42:00,1.1465,1.147,1.1464,1.1467,22000000.0
2008-03-18 19:43:00,1.1448,1.14539,1.1448,1.14494,22000000.0
2008-03-18 19:44:00,1.14568,1.14568,1.14518,1.14557,16200000.0
2008-03-18 19:45:00,1.14572,1.14597,1.14572,1.14597,6600000.0
2008-03-18 19:46:00,1.14595,1.14626,1.14563,1.14563,16000000.0
2008-03-18 19:47:00,1.14574,1.14628,1.14574,1.14578,8800000.0
2008-03-18 19:48:00,1.14588,1.14604,1.14547,1.14559,16000000.0
2008-03-18 19:49:00,1.1452,1.14575,1.14514,1.14575,12800000.0
2008-03-18 19:50:00,1.14593,1.14593,1.1452,1.14562,21400000.0
2008-03-18 19:51:00,1.14541,1.14617,1.14537,1.14617,11400000.0
2008-03-18 19:52:00,1.14595,1.14595,1.14531,1.14552,14600000.0
2008-03-18 19:53:00,1.14574,1.14574,1.14531,1.1454,9400000.0
2008-03-18 19:54:00,1.1455,1.1455,1.14488,1.14503,9000000.0
2008-03-18 19:55:00,1.14535,1.1455,1.1447,1.14541,24600000.0
2008-03-18 19:56:00,1.14502,1.14525,1.14484,1.14505,7200000.0
2008-03-18 19:57:00,1.14438,1.14468,1.14436,1.14468,15200000.0
2008-03-18 19:58:00,1.14438,1.14482,1.14433,1.14482,16400000.0
2008-03-18 19:59:00,1.14452,1.14487,1.14448,1.14465,11000000.0
2008-03-18 20:00:00,1.14488,1.14552,1.14488,1.14534,14400000.0
2008-03-18 20:01:00,1.1459,1.14653,1.1459,1.14622,24400000.0
2008-03-18 20:02:00,1.14595,1.14599,1.14552,1.14575,10000000.0
2008-03-18 20:03:00,1.14565,1.14565,1.14519,1.14533,17600000.0
2008-03-18 20:04:00,1.14526,1.1459,1.14525,1.1459,11000000.0
2008-03-18 20:05:00,1.14569,1.14569,1.14536,1.14553,14800000.0
2008-03-18 20:06:00,1.14619,1.14619,1.14492,1.14492,23400000.0
2008-03-18 20:07:00,1.14561,1.1458,1.14532,1.14553,19600000.0
2008-03-18 20:08:00,1.14549,1.14573,1.14549,1.14552,9400000.0
2008-03-18 20:09:00,1.14537,1.14554,1.14506,1.14529,25200000.0
2008-03-18 20:10:00,1.14533,1.14573,1.14528,1.14528,11600000.0
2008-03-18 20:11:00,1.14517,1.14535,1.14411,1.14411,23000000.0
2008-03-18 20:12:00,1.14343,1.14343,1.14278,1.14328,6800000.0
2008-03-18 20:13:00,1.14515,1.1462,1.14515,1.14592,7600000.0
2008-03-18 20:14:00,1.14499,1.1462,1.14382,1.1462,18800000.0
2008-03-18 20:15:00,1.14707,1.14707,1.14454,1.14454,12000000.0
2008-03-18 20:16:00,1.14435,1.14679,1.14435,1.14679,12200000.0
2008-03-18 20:17:00,1.1468,1.1468,1.14519,1.14519,15400000.0
2008-03-18 20:18:00,1.1451,1.14565,1.14492,1.14565,8200000.0
2008-03-18 20:19:00,1.14613,1.14675,1.14613,1.14652,10200000.0
2008-03-18 20:20:00,1.14589,1.14589,1.1447,1.1447,8400000.0
2008-03-18 20:21:00,1.14494,1.14556,1.14477,1.14556,17400000.0
2008-03-18 20:22:00,1.14558,1.14614,1.14558,1.14614,16200000.0
2008-03-18 20:23:00,1.14574,1.14574,1.14505,1.14505,8200000.0
2008-03-18 20:24:00,1.14563,1.14563,1.14494,1.14548,11000000.0
2008-03-18 20:25:00,1.14541,1.14541,1.14442,1.14454,25400000.0
2008-03-18 20:26:00,1.14548,1.14627,1.14531,1.14626,23200000.0
2008-03-18 20:27:00,1.14693,1.14693,1.14672,1.14672,15800000.0
2008-03-18 20:28:00,1.14689,1.14714,1.14685,1.14693,9200000.0
2008-03-18 20:29:00,1.1472,1.14759,1.14681,1.14681,16600000.0
2008-03-18 20:30:00,1.14583,1.14644,1.14583,1.14594,15400000.0
2008-03-18 20:31:00,1.14566,1.14626,1.14552,1.14567,9200000.0
2008-03-18 20:32:00,1.14612,1.14755,1.14612,1.14755,13800000.0
2008-03-18 20:33:00,1.14726,1.14782,1.1472,1.14726,13000000.0
2008-03-18 20:34:00,1.14714,1.14762,1.14714,1.14762,18600000.0
2008-03-18 20:35:00,1.14715,1.14793,1.14715,1.14752,20000000.0
2008-03-18 20:36:00,1.14723,1.14783,1.14723,1.14769,9600000.0
2008-03-18 20:37:00,1.14642,1.14642,1.14584,1.14594,19000000.0
2008-03-18 20:38:00,1.14659,1.14661,1.14625,1.14636,11000000.0
2008-03-18 20:39:00,1.1467,1.14695,1.14629,1.14692,24800000.0
2008-03-18 20:40:00,1.14673,1.14689,1.14632,1.14654,19400000.0
2008-03-18 20:41:00,1.14681,1.14714,1.14681,1.147,8600000.0
2008-03-18 20:42:00,1.14772,1.148,1.14689,1.14689,11400000.0
2008-03-18 20:43:00,1.14744,1.14781,1.14744,1.14762,11400000.0
2008-03-18 20:44:00,1.14816,1.14816,1.14775,1.14775,14800000.0
2008-03-18 20:45:00,1.14715,1.14825,1.14715,1.14825,18800000.0
2008-03-18 20:46:00,1.14828,1.14922,1.14828,1.14922,18600000.0
2008-03-18 20:47:00,1.14979,1.1499,1.14873,1.14873,9800000.0
2008-03-18 20:48:00,1.14795,1.14819,1.14795,1.14819,17600000.0
2008-03-18 20:49:00,1.14886,1.14937,1.14867,1.14937,6400000.0
2008-03-18 20:50:00,1.14969,1.15001,1.14934,1.1498,17200000.0
2008-03-18 20:51:00,1.14953,1.14963,1.14921,1.14921,22600000.0
2008-03-18 20:52:00,1.14911,1.14911,1.14866,1.1488,10000000.0
2008-03-18 20:53:00,1.14771,1.14801,1.14737,1.14797,12400000.0
2008-03-18 20:54:00,1.14797,1.14797,1.14747,1.14767,26800000.0
2008-03-18 20:55:00,1.14792,1.14832,1.14792,1.14813,33000000.0
2008-03-18 20:56:00,1.14816,1.14864,1.14816,1.14864,22400000.0
2008-03-18 20:57:00,1.14809,1.14809,1.14668,1.14668,13400000.0
2008-03-18 20:58:00,1.14674,1.14709,1.14649,1.14671,13200000.0
2008-03-18 20:59:00,1.14722,1.14787,1.14722,1.14765,7400000.0
2008-03-18 21:00:00,1.14801,1.14822,1.14653,1.14653,12400000.0
2008-03-18 21:01:00,1.14638,1.14638,1.14514,1.14514,12000000.0
2008-03-18 21:02:00,1.14501,1.14565,1.14501,1.14565,8800000.0
2008-03-18 21:03:00,1.14474,1.14474,1.14441,1.14445,12800000.0
2008-03-18 21:04:00,1.14455,1.14485,1.14455,1.14485,19800000.0
2008-03-18 21:05:00,1.14526,1.14557,1.14508,1.14508,13400000.0
2008-03-18 21:06:00,1.14495,1.14495,1.14471,1.14471,6800000.0
2008-03-18 21:07:00,1.14472,1.14472,1.14444,1.14444,4000000.0
2008-03-18 21:08:00,1.14501,1.14501,1.14464,1.14464,18800000.0
2008-03-18 21:09:00,1.14477,1.14523,1.1447,1.14474,8400000.0
2008-03-18 21:10:00,1.14499,1.14534,1.14488,1.14488,23000000.0
2008-03-18 21:11:00,1.14499,1.14525,1.14465,1.14465,9800000.0
2008-03-18 21:12:00,1.14472,1.14548,1.14468,1.14548,20200000.0
2008-03-18 21:13:00,1.14542,1.14548,1.14477,1.14492,15200000.0
2008-03-18 21:14:00,1.14484,1.14486,1.1442,1.14437,14600000.0
2008-03-18 21:15:00,1.14455,1.14507,1.14455,1.14507,20400000.0
2008-03-18 21:16:00,1.14501,1.14509,1.14468,1.14468,11200000.0
2008-03-18 21:17:00,1.14475,1.14528,1.14457,1.14528,17000000.0
2008-03-18 21:18:00,1.1452,1.14545,1.14487,1.14545,12600000.0
2008-03-18 21:19:00,1.1467,1.147,1.1459,1.1459,12400000.0
2008-03-18 21:20:00,1.14546,1.14546,1.14536,1.14541,12400000.0
2008-03-18 21:21:00,1.14534,1.1458,1.14534,1.14558,12600000.0
2008-03-18 21:22:00,1.14533,1.14633,1.14533,1.14633,10600000.0
2008-03-18 21:23:00,1.14646,1.14684,1.14646,1.14684,3600000.0
2008-03-18 21:24:00,1.14682,1.14682,1.14647,1.14651,10600000.0
2008-03-18 21:25:00,1.14596,1.14657,1.14596,1.14618,10000000.0
2008-03-18 21:26:00,1.14664,1.14678,1.14628,1.14654,12800000.0
2008-03-18 21:27:00,1.14659,1.14659,1.14588,1.14588,10100000.0
2008-03-18 21:28:00,1.14619,1.14689,1.14605,1.14605,21000000.0
2008-03-18 21:29:00,1.1462,1.14663,1.14619,1.14619,21800000.0
2008-03-18 21:30:00,1.14603,1.14627,1.14568,1.14627,26200000.0
2008-03-18 21:31:00,1.14583,1.14585,1.14548,1.14548,5800000.0
2008-03-18 21:32:00,1.14491,1.14549,1.14491,1.14549,3200000.0
2008-03-18 21:33:00,1.14562,1.14644,1.14562,1.14644,18400000.0
2008-03-18 21:34:00,1.14638,1.14664,1.14626,1.14627,9600000.0
2008-03-18 21:35:00,1.14733,1.14774,1.14718,1.14745,9200000.0
2008-03-18 21:36:00,1.14764,1.1477,1.1473,1.1473,23600000.0
2008-03-18 21:37:00,1.1474,1.14759,1.14725,1.14759,12200000.0
2008-03-18 21:38:00,1.14777,1.14777,1.14694,1.14694,9600000.0
2008-03-18 21:39:00,1.14676,1.14676,1.14632,1.14632,17000000.0
2008-03-18 21:40:00,1.14627,1.14689,1.14618,1.14663,22400000.0
2008-03-18 21:41:00,1.14696,1.14703,1.14678,1.147,15800000.0
2008-03-18 21:42:00,1.14693,1.14703,1.14685,1.14703,9800000.0
2008-03-18 21:43:00,1.14677,1.14709,1.14677,1.14702,23600000.0
2008-03-18 21:44:00,1.14717,1.14717,1.14691,1.14691,16400000.0
2008-03-18 21:45:00,1.14709,1.1479,1.14685,1.14721,14200000.0
2008-03-18 21:46:00,1.1475,1.1475,1.14608,1.14655,17400000.0
2008-03-18 21:47:00,1.14575,1.14627,1.14575,1.14624,17600000.0
2008-03-18 21:48:00,1.14596,1.14627,1.14596,1.14622,8200000.0
2008-03-18 21:49:00,1.14552,1.14611,1.14552,1.14591,10200000.0
2008-03-18 21:50:00,1.14578,1.14604,1.14578,1.14597,8000000.0
2008-03-18 21:51:00,1.14658,1.14692,1.14658,1.14691,4200000.0
2008-03-18 21:52:00,1.14694,1.14694,1.14649,1.14674,18600000.0
2008-03-18 21:53:00,1.14651,1.14673,1.14633,1.14644,10800000.0
2008-03-18 21:54:00,1.14652,1.14744,1.14652,1.14723,10200000.0
2008-03-18 21:55:00,1.14752,1.14752,1.14633,1.14681,11800000.0
2008-03-18 21:56:00,1.14604,1.14654,1.14604,1.14624,6800000.0
2008-03-18 21:57:00,1.14661,1.14661,1.14588,1.14608,9400000.0
2008-03-18 21:58:00,1.14685,1.14685,1.14681,1.14681,3200000.0
2008-03-18 21:59:00,1.14718,1.14718,1.14622,1.14632,29000000.0
2008-03-18 22:00:00,1.14548,1.14618,1.14548,1.14605,16400000.0
2008-03-18 22:01:00,1.14631,1.14631,1.14572,1.14614,11200000.0
2008-03-18 22:02:00,1.14621,1.14621,1.14553,1.14553,12200000.0
2008-03-18 22:03:00,1.14579,1.1462,1.14579,1.1462,9400000.0
2008-03-18 22:04:00,1.14616,1.14655,1.14611,1.1464,20200000.0
2008-03-18 22:05:00,1.1477,1.1477,1.1477,1.1477,5400000.0
2008-03-18 22:06:00,1.14571,1.14574,1.14571,1.14574,5400000.0
2008-03-18 22:07:00,1.14594,1.14602,1.14575,1.14602,6000000.0
2008-03-18 22:08:00,1.14551,1.14602,1.14547,1.14585,17400000.0
2008-03-18 22:09:00,1.1457,1.1457,1.14458,1.14458,10600000.0
2008-03-18 22:10:00,1.14504,1.14522,1.14504,1.14522,3200000.0
2008-03-18 22:11:00,1.14586,1.1462,1.14566,1.14578,17600000.0
2008-03-18 22:12:00,1.1461,1.1461,1.14596,1.14606,13000000.0
2008-03-18 22:13:00,1.14634,1.14726,1.14634,1.14726,7200000.0
2008-03-18 22:14:00,1.14695,1.14699,1.14618,1.14645,29600000.0
2008-03-18 22:15:00,1.14697,1.14719,1.14666,1.14706,12400000.0
2008-03-18 22:16:00,1.147,1.14772,1.147,1.147,5600000.0
2008-03-18 22:17:00,1.14629,1.14683,1.14629,1.14636,22800000.0
2008-03-18 22:18:00,1.14665,1.14701,1.14665,1.14701,14400000.0
2008-03-18 22:19:00,1.1467,1.1469,1.14611,1.14611,16400000.0
2008-03-18 22:20:00,1.14622,1.1464,1.14605,1.1464,23000000.0
2008-03-18 22:21:00,1.1465,1.14685,1.14642,1.14666,22800000.0
2008-03-18 22:22:00,1.14669,1.14687,1.14637,1.14663,12400000.0
2008-03-18 22:23:00,1.1467,1.14688,1.14637,1.14661,9800000.0
2008-03-18 22:24:00,1.14667,1.14667,1.14632,1.14637,10600000.0
2008-03-18 22:25:00,1.14614,1.14672,1.14607,1.14672,8400000.0
2008-03-18 22:26:00,1.14718,1.14718,1.14651,1.14663,15200000.0
2008-03-18 22:27:00,1.14669,1.14669,1.1463,1.14648,21800000.0
2008-03-18 22:28:00,1.148,1.1481,1.1479,1.1481,20800000.0
2008-03-18 22:29:00,1.14657,1.14676,1.14641,1.14651,20800000.0
2008-03-18 22:30:00,1.14676,1.14711,1.14651,1.14691,12200000.0
2008-03-18 22:31:00,1.14643,1.14679,1.14629,1.1463,10600000.0
2008-03-18 22:32:00,1.14648,1.14663,1.14648,1.14649,10200000.0
2008-03-18 22:33:00,1.14632,1.14737,1.14632,1.14714,8000000.0
2008-03-18 22:34:00,1.14739,1.14739,1.14722,1.14722,13800000.0
2008-03-18 22:35:00,1.14708,1.14713,1.14685,1.14691,12600000.0
2008-03-18 22:36:00,1.14745,1.14776,1.14722,1.14722,26600000.0
2008-03-18 22:37:00,1.1473,1.14753,1.1473,1.14753,16200000.0
2008-03-18 22:38:00,1.14763,1.14806,1.14763,1.14791,8400000.0
2008-03-18 22:39:00,1.14815,1.14848,1.14763,1.14763,15800000.0
2008-03-18 22:40:00,1.14828,1.14828,1.1478,1.14822,24400000.0
2008-03-18 22:41:00,1.1471,1.1471,1.1469,1.1469,13000000.0
2008-03-18 22:42:00,1.1479,1.14802,1.14773,1.14776,13000000.0
2008-03-18 22:43:00,1.14765,1.14807,1.14765,1.14807,12200000.0
2008-03-18 22:44:00,1.14801,1.14855,1.14801,1.1482,10800000.0
2008-03-18 22:45:00,1.14845,1.14869,1.14825,1.14869,19000000.0
2008-03-18 22:46:00,1.14787,1.14844,1.14787,1.14842,17000000.0
2008-03-18 22:47:00,1.14851,1.1487,1.14841,1.14857,22800000.0
2008-03-18 22:48:00,1.14863,1.14863,1.14819,1.14838,10200000.0
2008-03-18 22:49:00,1.14876,1.14911,1.14849,1.14896,10400000.0
2008-03-18 22:50:00,1.14861,1.14968,1.14861,1.14968,29400000.0
2008-03-18 22:51:00,1.14941,1.14941,1.1489,1.1489,7400000.0
2008-03-18 22:52:00,1.14865,1.14881,1.1484,1.1484,16000000.0
2008-03-18 22:53:00,1.14818,1.14854,1.14818,1.14838,13200000.0
2008-03-18 22:54:00,1.14834,1.14859,1.14834,1.14842,13200000.0
2008-03-18 22:55:00,1.14861,1.14874,1.14817,1.14831,6200000.0
2008-03-18 22:56:00,1.14835,1.14859,1.14791,1.14791,9000000.0
2008-03-18 22:57:00,1.14803,1.14809,1.14779,1.14792,12000000.0
2008-03-18 22:58:00,1.14757,1.14783,1.14755,1.14761,13600000.0
2008-03-18 22:59:00,1.14719,1.14752,1.14719,1.14741,13600000.0
2008-03-18 23:00:00,1.14709,1.1472,1.14681,1.14681,10400000.0
2008-03-18 23:01:00,1.14668,1.14693,1.14668,1.14693,4200000.0
2008-03-18 23:02:00,1.14686,1.14759,1.14686,1.14722,10600000.0
2008-03-18 23:03:00,1.1473,1.14738,1.14676,1.14676,17600000.0
2008-03-18 23:04:00,1.14653,1.14716,1.14653,1.14716,10400000.0
2008-03-18 23:05:00,1.14735,1.14745,1.14717,1.14718,17400000.0
2008-03-18 23:06:00,1.1444,1.145,1.144,1.1446,21400000.0
2008-03-18 23:07:00,1.14735,1.14781,1.14689,1.14781,21400000.0
2008-03-18 23:08:00,1.14751,1.14754,1.14724,1.14724,18800000.0
2008-03-18 23:09:00,1.1474,1.1474,1.14711,1.14711,8000000.0
2008-03-18 23:10:00,1.14707,1.14731,1.14695,1.14704,10400000.0
2008-03-18 23:11:00,1.14704,1.14729,1.14703,1.14703,14800000.0
2008-03-18 23:12:00,1.14698,1.14706,1.14656,1.14704,12600000.0
2008-03-18 23:13:00,1.1468,1.14713,1.14644,1.14665,15800000.0
2008-03-18 23:14:00,1.1441,1.1441,1.1439,1.1439,7000000.0
2008-03-18 23:15:00,1.14668,1.14689,1.1465,1.14662,7000000.0
2008-03-18 23:16:00,1.14649,1.14711,1.14649,1.1469,37400000.0
2008-03-18 23:17:00,1.14668,1.14668,1.14621,1.14621,4800000.0
2008-03-18 23:18:00,1.14633,1.14691,1.14633,1.14638,15800000.0
2008-03-18 23:19:00,1.1468,1.1468,1.14668,1.14668,9000000.0
2008-03-18 23:20:00,1.14698,1.14704,1.14697,1.14704,6200000.0
2008-03-18 23:21:00,1.14706,1.14747,1.14698,1.14727,12400000.0
2008-03-18 23:22:00,1.14743,1.14743,1.14717,1.14717,2000000.0
2008-03-18 23:23:00,1.14723,1.14758,1.14708,1.14753,28000000.0
2008-03-18 23:24:00,1.14726,1.14726,1.14687,1.14695,10400000.0
2008-03-18 23:25:00,1.14718,1.1475,1.14713,1.14739,15600000.0
2008-03-18 23:26:00,1.14709,1.14709,1.14694,1.14694,6800000.0
2008-03-18 23:27:00,1.14712,1.14712,1.14691,1.1471,9400000.0
2008-03-18 23:28:00,1.14705,1.14738,1.1469,1.14711,15000000.0
2008-03-18 23:29:00,1.1444,1.1448,1.144,1.1441,13000000.0
2008-03-18 23:30:00,1.14742,1.14753,1.1472,1.1472,13000000.0
2008-03-18 23:31:00,1.14712,1.14735,1.14698,1.14725,16600000.0
2008-03-18 23:32:00,1.14731,1.14754,1.14706,1.14732,14400000.0
2008-03-18 23:33:00,1.14716,1.14766,1.14716,1.14735,21800000.0
2008-03-18 23:34:00,1.147,1.14741,1.14675,1.14683,6800000.0
2008-03-18 23:35:00,1.14683,1.14683,1.14653,1.14683,22000000.0
2008-03-18 23:36:00,1.14676,1.14676,1.14633,1.14646,11800000.0
2008-03-18 23:37:00,1.14721,1.14721,1.14617,1.14661,18800000.0
2008-03-18 23:38:00,1.14651,1.14664,1.14632,1.14664,13600000.0
2008-03-18 23:39:00,1.1465,1.14666,1.14558,1.14558,15800000.0
2008-03-18 23:40:00,1.14568,1.14649,1.14568,1.14649,8400000.0
2008-03-18 23:41:00,1.14693,1.14693,1.14619,1.14628,12200000.0
2008-03-18 23:42:00,1.1463,1.14649,1.14613,1.14649,15600000.0
2008-03-18 23:43:00,1.14603,1.14673,1.14598,1.14598,18000000.0
2008-03-18 23:44:00,1.14603,1.14625,1.14574,1.14625,21800000.0
2008-03-18 23:45:00,1.14601,1.14639,1.14601,1.14626,9000000.0
2008-03-18 23:46:00,1.14658,1.14658,1.14602,1.14631,9000000.0
2008-03-18 23:47:00,1.14615,1.14615,1.14523,1.14523,18000000.0
2008-03-18 23:48:00,1.14517,1.14519,1.1447,1.1447,14400000.0
2008-03-18 23:49:00,1.14462,1.14511,1.14462,1.14473,26000000.0
2008-03-18 23:50:00,1.14419,1.14479,1.14419,1.1444,9000000.0
2008-03-18 23:51:00,1.14411,1.1447,1.14411,1.14469,16400000.0
2008-03-18 23:52:00,1.14466,1.14466,1.14426,1.14426,17600000.0
2008-03-18 23:53:00,1.14441,1.14461,1.14422,1.14447,4600000.0
2008-03-18 23:54:00,1.14496,1.14519,1.14465,1.14514,16200000.0
2008-03-18 23:55:00,1.14532,1.14532,1.1453,1.1453,3200000.0
2008-03-18 23:56:00,1.14514,1.14551,1.14514,1.14551,7400000.0
2008-03-18 23:57:00,1.14551,1.1461,1.14551,1.14571,23600000.0
2008-03-18 23:58:00,1.14563,1.14625,1.14563,1.14574,9200000.0
2008-03-18 23:59:00,1.14606,1.14608,1.14573,1.14588,11000000.0
2008-03-19 00:00:00,1.1461,1.14634,1.14608,1.14609,15800000.0
2008-03-19 00:01:00,1.146,1.14606,1.14538,1.14538,37200000.0
2008-03-19 00:02:00,1.14587,1.14587,1.14508,1.14555,11800000.0
2008-03-19 00:03:00,1.14602,1.14602,1.14532,1.14532,19000000.0
2008-03-19 00:04:00,1.14511,1.14525,1.14491,1.14491,5600000.0
2008-03-19 00:05:00,1.14487,1.14529,1.14452,1.14477,21400000.0
2008-03-19 00:06:00,1.14387,1.14401,1.14357,1.14387,17800000.0
2008-03-19 00:07:00,1.14366,1.14377,1.14343,1.14351,10800000.0
2008-03-19 00:08:00,1.14294,1.1433,1.14256,1.1433,12800000.0
2008-03-19 00:09:00,1.14335,1.14335,1.14307,1.14307,21000000.0
2008-03-19 00:10:00,1.143,1.14338,1.14275,1.14332,17400000.0
2008-03-19 00:11:00,1.14335,1.14348,1.14335,1.14348,4000000.0
2008-03-19 00:12:00,1.14383,1.1442,1.14331,1.1442,30200000.0
2008-03-19 00:13:00,1.14438,1.14469,1.144,1.144,12400000.0
2008-03-19 00:14:00,1.14399,1.14399,1.14313,1.14346,9000000.0
2008-03-19 00:15:00,1.14322,1.14357,1.14286,1.14289,12800000.0
2008-03-19 00:16:00,1.14272,1.14286,1.14272,1.14286,9000000.0
2008-03-19 00:17:00,1.14283,1.14316,1.14274,1.143,9800000.0
2008-03-19 00:18:00,1.14295,1.14324,1.14247,1.14247,11400000.0
2008-03-19 00:19:00,1.14332,1.14357,1.14315,1.14335,10000000.0
2008-03-19 00:20:00,1.14317,1.14323,1.14296,1.1432,12200000.0
2008-03-19 00:21:00,1.14317,1.14366,1.14317,1.14366,11600000.0
2008-03-19 00:22:00,1.14354,1.14394,1.14342,1.14342,23200000.0
2008-03-19 00:23:00,1.14342,1.1437,1.14333,1.1436,11800000.0
2008-03-19 00:24:00,1.14364,1.14401,1.14332,1.14353,14800000.0
2008-03-19 00:25:00,1.14402,1.14425,1.14377,1.14387,10000000.0
2008-03-19 00:26:00,1.14372,1.14397,1.14358,1.14376,15200000.0
2008-03-19 00:27:00,1.14382,1.14412,1.14382,1.1441,18000000.0
2008-03-19 00:28:00,1.14445,1.14445,1.14419,1.14419,10000000.0
2008-03-19 00:29:00,1.14402,1.14402,1.14332,1.14332,8200000.0
2008-03-19 00:30:00,1.14343,1.144,1.14343,1.144,22000000.0
2008-03-19 00:31:00,1.14344,1.1436,1.14334,1.14341,18200000.0
2008-03-19 00:32:00,1.1436,1.144,1.14339,1.14339,7400000.0
2008-03-19 00:33:00,1.14354,1.14401,1.14354,1.14378,7800000.0
2008-03-19 00:34:00,1.14379,1.14456,1.14379,1.14415,17400000.0
2008-03-19 00:35:00,1.14385,1.14385,1.14362,1.14367,18600000.0
2008-03-19 00:36:00,1.1467,1.1467,1.1464,1.1467,9800000.0
2008-03-19 00:37:00,1.14405,1.1446,1.14393,1.14401,9800000.0
2008-03-19 00:38:00,1.14394,1.14417,1.14367,1.14399,11800000.0
2008-03-19 00:39:00,1.14412,1.14412,1.14366,1.14408,13000000.0
2008-03-19 00:40:00,1.14439,1.14439,1.14386,1.144,24800000.0
2008-03-19 00:41:00,1.14393,1.14431,1.14392,1.14415,14600000.0
2008-03-19 00:42:00,1.1444,1.1444,1.14374,1.14398,17400000.0
2008-03-19 00:43:00,1.14387,1.14394,1.14356,1.1436,12800000.0
2008-03-19 00:44:00,1.14387,1.14387,1.14352,1.14384,16400000.0
2008-03-19 00:45:00,1.14408,1.14435,1.14408,1.14435,19200000.0
2008-03-19 00:46:00,1.14447,1.14447,1.14405,1.14415,18200000.0
2008-03-19 00:47:00,1.14436,1.14436,1.14425,1.14425,3200000.0
2008-03-19 00:48:00,1.14385,1.14413,1.14352,1.14413,14400000.0
2008-03-19 00:49:00,1.14512,1.14512,1.14457,1.145,19600000.0
2008-03-19 00:50:00,1.14473,1.14509,1.14473,1.14478,10600000.0
2008-03-19 00:51:00,1.14518,1.14518,1.14477,1.14495,13800000.0
2008-03-19 00:52:00,1.14527,1.14556,1.14462,1.14556,21000000.0
2008-03-19 00:53:00,1.14486,1.14514,1.14444,1.14466,8600000.0
2008-03-19 00:54:00,1.14458,1.14458,1.14407,1.14422,15600000.0
2008-03-19 00:55:00,1.14428,1.14428,1.14408,1.14417,9000000.0
2008-03-19 00:56:00,1.14418,1.14419,1.14392,1.14402,9800000.0
2008-03-19 00:57:00,1.14358,1.14408,1.14358,1.14408,19000000.0
2008-03-19 00:58:00,1.144,1.14416,1.14351,1.14416,10800000.0
2008-03-19 00:59:00,1.14436,1.14477,1.14429,1.14449,15200000.0
2008-03-19 01:00:00,1.14485,1.14492,1.14448,1.1449,21800000.0
2008-03-19 01:01:00,1.14514,1.14566,1.14504,1.14566,12600000.0
2008-03-19 01:02:00,1.145,1.14543,1.145,1.14504,12400000.0
2008-03-19 01:03:00,1.14488,1.14529,1.1448,1.14529,10000000.0
2008-03-19 01:04:00,1.14499,1.14547,1.14499,1.1452,13200000.0
2008-03-19 01:05:00,1.14488,1.14516,1.14471,1.14482,10400000.0
2008-03-19 01:06:00,1.147,1.1473,1.1467,1.1472,17400000.0
2008-03-19 01:07:00,1.14552,1.14552,1.14497,1.14526,17400000.0
2008-03-19 01:08:00,1.14578,1.14598,1.14472,1.14472,19800000.0
2008-03-19 01:09:00,1.14487,1.14533,1.14487,1.14519,30400000.0
2008-03-19 01:10:00,1.14534,1.14556,1.14529,1.14539,21200000.0
2008-03-19 01:11:00,1.14518,1.14544,1.14496,1.14522,14200000.0
2008-03-19 01:12:00,1.1454,1.1454,1.14521,1.14521,4200000.0
2008-03-19 01:13:00,1.14498,1.14498,1.14463,1.14463,16000000.0
2008-03-19 01:14:00,1.1447,1.14498,1.1447,1.14481,14400000.0
2008-03-19 01:15:00,1.14502,1.14537,1.1448,1.14499,13800000.0
2008-03-19 01:16:00,1.14539,1.14575,1.14502,1.14502,15200000.0
2008-03-19 01:17:00,1.14521,1.1454,1.14521,1.1454,7800000.0
2008-03-19 01:18:00,1.1467,1.1471,1.1467,1.1471,8800000.0
2008-03-19 01:19:00,1.14577,1.14593,1.14536,1.1458,8800000.0
2008-03-19 01:20:00,1.14582,1.14595,1.14575,1.14595,9000000.0
2008-03-19 01:21:00,1.1456,1.14632,1.1456,1.14622,9400000.0
2008-03-19 01:22:00,1.14611,1.14611,1.14581,1.14605,14200000.0
2008-03-19 01:23:00,1.14569,1.14596,1.14561,1.14583,18400000.0
2008-03-19 01:24:00,1.14555,1.14645,1.14555,1.14645,22000000.0
2008-03-19 01:25:00,1.1465,1.1465,1.1463,1.1464,23200000.0
2008-03-19 01:26:00,1.14593,1.14637,1.14569,1.14606,23200000.0
2008-03-19 01:27:00,1.1461,1.14617,1.14592,1.14612,13000000.0
2008-03-19 01:28:00,1.14631,1.14632,1.14608,1.14608,14600000.0
2008-03-19 01:29:00,1.14628,1.14658,1.14628,1.1464,18600000.0
2008-03-19 01:30:00,1.14615,1.14615,1.14573,1.14584,8000000.0
2008-03-19 01:31:00,1.1464,1.1467,1.1463,1.1463,14600000.0
2008-03-19 01:32:00,1.14595,1.14637,1.14595,1.14637,14600000.0
2008-03-19 01:33:00,1.14644,1.14644,1.14612,1.1463,23400000.0
2008-03-19 01:34:00,1.14597,1.14626,1.14596,1.14599,8800000.0
2008-03-19 01:35:00,1.14612,1.14635,1.14612,1.14631,9800000.0
2008-03-19 01:36:00,1.14604,1.14613,1.14585,1.14612,13000000.0
2008-03-19 01:38:00,1.14607,1.14674,1.14607,1.14613,24000000.0
2008-03-19 01:40:00,1.1462,1.1463,1.1462,1.1463,7400000.0
2008-03-19 01:41:00,1.14664,1.14666,1.14603,1.1463,7400000.0
2008-03-19 01:42:00,1.14658,1.14674,1.14579,1.14579,20200000.0
2008-03-19 01:43:00,1.14589,1.14601,1.1456,1.1456,6400000.0
2008-03-19 01:44:00,1.14555,1.14595,1.14537,1.14537,16200000.0
2008-03-19 01:45:00,1.14538,1.14569,1.14522,1.14569,6800000.0
2008-03-19 01:46:00,1.14575,1.14591,1.14564,1.14566,7400000.0
2008-03-19 01:47:00,1.14542,1.14584,1.14533,1.14563,13800000.0
2008-03-19 01:48:00,1.14518,1.14541,1.14518,1.14532,12800000.0
2008-03-19 01:49:00,1.14483,1.14549,1.14473,1.14514,27600000.0
2008-03-19 01:50:00,1.14532,1.14532,1.1448,1.14492,6200000.0
2008-03-19 01:51:00,1.14503,1.14551,1.14481,1.14551,18200000.0
2008-03-19 01:52:00,1.1463,1.1467,1.1461,1.1465,7400000.0
2008-03-19 01:53:00,1.14506,1.14573,1.14506,1.14573,7400000.0
2008-03-19 01:54:00,1.14567,1.14628,1.14537,1.14551,11600000.0
2008-03-19 01:55:00,1.14525,1.14556,1.14525,1.14542,12200000.0
2008-03-19 01:56:00,1.14555,1.146,1.14555,1.14578,18800000.0
2008-03-19 01:57:00,1.14598,1.14687,1.14595,1.14687,26200000.0
2008-03-19 01:58:00,1.14647,1.14673,1.14625,1.14673,10000000.0
2008-03-19 01:59:00,1.14623,1.14677,1.146,1.14677,19600000.0
2008-03-19 02:00:00,1.14651,1.14711,1.14651,1.1467,16800000.0
2008-03-19 02:01:00,1.14674,1.14707,1.1467,1.14694,11200000.0
2008-03-19 02:02:00,1.1473,1.14754,1.14646,1.14646,17600000.0
2008-03-19 02:03:00,1.14645,1.14708,1.14644,1.14669,20000000.0
2008-03-19 02:04:00,1.14688,1.14704,1.14664,1.14665,10800000.0
2008-03-19 02:05:00,1.14677,1.14685,1.14625,1.14655,22200000.0
2008-03-19 02:06:00,1.14651,1.14693,1.14643,1.14656,10400000.0
2008-03-19 02:07:00,1.14652,1.1467,1.14632,1.1467,23000000.0
2008-03-19 02:08:00,1.147,1.147,1.14681,1.14684,16000000.0
2008-03-19 02:09:00,1.1468,1.1468,1.14608,1.14608,16400000.0
2008-03-19 02:10:00,1.14612,1.14631,1.14612,1.14625,6800000.0
2008-03-19 02:11:00,1.1465,1.14674,1.14627,1.14627,18800000.0
2008-03-19 02:12:00,1.14664,1.14696,1.14657,1.14686,6800000.0
2008-03-19 02:13:00,1.14661,1.1467,1.14661,1.1467,13600000.0
2008-03-19 02:14:00,1.14683,1.1472,1.14681,1.14703,15800000.0
2008-03-19 02:15:00,1.1466,1.14686,1.14655,1.14686,12200000.0
2008-03-19 02:16:00,1.14657,1.14657,1.14605,1.1461,12800000.0
2008-03-19 02:17:00,1.14648,1.1466,1.14589,1.14637,12800000.0
2008-03-19 02:18:00,1.14655,1.14671,1.1463,1.1463,11600000.0
2008-03-19 02:19:00,1.14672,1.14726,1.14648,1.14652,16200000.0
2008-03-19 02:20:00,1.14642,1.14694,1.14642,1.14673,15200000.0
2008-03-19 02:21:00,1.14642,1.14642,1.14609,1.14611,5600000.0
2008-03-19 02:22:00,1.14584,1.14618,1.14579,1.14604,18200000.0
2008-03-19 02:23:00,1.14646,1.14646,1.14527,1.14556,13800000.0
2008-03-19 02:24:00,1.14568,1.14605,1.14566,1.14605,7600000.0
2008-03-19 02:25:00,1.14595,1.14616,1.14589,1.14599,15600000.0
2008-03-19 02:26:00,1.1464,1.1464,1.14585,1.14589,15400000.0
2008-03-19 02:27:00,1.14625,1.14661,1.14609,1.14617,18200000.0
2008-03-19 02:28:00,1.14604,1.14612,1.14581,1.14581,10600000.0
2008-03-19 02:29:00,1.14577,1.1458,1.14542,1.14548,11400000.0
2008-03-19 02:30:00,1.14602,1.1461,1.14572,1.14598,7200000.0
2008-03-19 02:31:00,1.146,1.1463,1.14596,1.14609,11000000.0
2008-03-19 02:32:00,1.14621,1.14638,1.14605,1.14606,15600000.0
2008-03-19 02:33:00,1.14583,1.14627,1.14578,1.14578,13000000.0
2008-03-19 02:34:00,1.1464,1.1464,1.14591,1.14614,13800000.0
2008-03-19 02:35:00,1.1454,1.1457,1.1454,1.1455,12000000.0
2008-03-19 02:36:00,1.14571,1.14591,1.14555,1.14555,12000000.0
2008-03-19 02:37:00,1.1454,1.1457,1.1454,1.1456,15800000.0
2008-03-19 02:38:00,1.1455,1.1457,1.1455,1.1457,15800000.0
2008-03-19 02:39:00,1.1456,1.1459,1.1456,1.1458,15800000.0
2008-03-19 02:40:00,1.14569,1.14579,1.14545,1.14579,15800000.0
2008-03-19 02:41:00,1.14554,1.14572,1.14544,1.1457,7400000.0
2008-03-19 02:42:00,1.14567,1.14596,1.14495,1.14573,19800000.0
2008-03-19 02:43:00,1.14607,1.14648,1.14607,1.14641,19200000.0
2008-03-19 02:44:00,1.14651,1.14651,1.14599,1.1463,20200000.0
2008-03-19 02:45:00,1.14674,1.14714,1.1465,1.1465,23200000.0
2008-03-19 02:46:00,1.14597,1.14662,1.14587,1.14662,7600000.0
2008-03-19 02:47:00,1.14636,1.14655,1.14631,1.1465,12400000.0
2008-03-19 02:48:00,1.1456,1.1457,1.1451,1.1453,18600000.0
2008-03-19 02:49:00,1.14622,1.1463,1.14591,1.1463,18600000.0
2008-03-19 02:50:00,1.14616,1.14643,1.14616,1.14628,8200000.0
2008-03-19 02:51:00,1.14629,1.14629,1.14576,1.14576,9200000.0
2008-03-19 02:52:00,1.14614,1.14614,1.1454,1.14584,28400000.0
2008-03-19 02:53:00,1.14593,1.14633,1.14581,1.14602,14600000.0
2008-03-19 02:54:00,1.14645,1.14676,1.14642,1.14676,9600000.0
2008-03-19 02:55:00,1.14594,1.14656,1.14594,1.14615,20600000.0
2008-03-19 02:56:00,1.14615,1.14623,1.14574,1.14623,25200000.0
2008-03-19 02:57:00,1.14622,1.14636,1.14613,1.14623,16200000.0
2008-03-19 02:58:00,1.14637,1.14672,1.14599,1.14624,12600000.0
2008-03-19 02:59:00,1.14645,1.14679,1.14623,1.14655,16200000.0
2008-03-19 03:00:00,1.14649,1.14664,1.14598,1.14598,10800000.0
2008-03-19 03:01:00,1.14577,1.14609,1.14546,1.14547,14800000.0
2008-03-19 03:02:00,1.14577,1.14599,1.14548,1.14548,14800000.0
2008-03-19 03:03:00,1.14583,1.14608,1.14583,1.14608,19200000.0
2008-03-19 03:04:00,1.14597,1.14605,1.14577,1.14577,36600000.0
2008-03-19 03:05:00,1.14623,1.14623,1.14595,1.14595,10400000.0
2008-03-19 03:06:00,1.1461,1.14664,1.1461,1.14616,24200000.0
2008-03-19 03:07:00,1.14586,1.14587,1.14549,1.14549,8800000.0
2008-03-19 03:08:00,1.14583,1.14603,1.14565,1.14598,9400000.0
2008-03-19 03:09:00,1.14603,1.14629,1.14603,1.14616,16000000.0
2008-03-19 03:10:00,1.1464,1.14653,1.14618,1.14618,13400000.0
2008-03-19 03:11:00,1.1437,1.1443,1.1437,1.144,2600000.0
2008-03-19 03:12:00,1.14637,1.14637,1.14631,1.14631,2600000.0
2008-03-19 03:13:00,1.14639,1.14639,1.14558,1.14558,9400000.0
2008-03-19 03:14:00,1.1435,1.1439,1.1435,1.1435,12000000.0
2008-03-19 03:15:00,1.146,1.146,1.14552,1.14564,12000000.0
2008-03-19 03:16:00,1.14571,1.14618,1.14571,1.14585,14600000.0
2008-03-19 03:17:00,1.14601,1.14609,1.14575,1.14607,15200000.0
2008-03-19 03:18:00,1.14554,1.14627,1.14554,1.14567,16400000.0
2008-03-19 03:19:00,1.14566,1.14566,1.14505,1.14505,4000000.0
2008-03-19 03:20:00,1.14522,1.14577,1.14518,1.14532,9000000.0
2008-03-19 03:21:00,1.14545,1.14545,1.14535,1.14535,3200000.0
2008-03-19 03:22:00,1.14511,1.14533,1.14511,1.14533,10800000.0
2008-03-19 03:23:00,1.14535,1.14535,1.14458,1.14458,9200000.0
2008-03-19 03:24:00,1.14503,1.14535,1.14503,1.14535,9600000.0
2008-03-19 03:25:00,1.14547,1.14547,1.14504,1.14508,21000000.0
2008-03-19 03:26:00,1.14523,1.14558,1.14502,1.14502,26000000.0
2008-03-19 03:27:00,1.14523,1.14536,1.145,1.145,12000000.0
2008-03-19 03:28:00,1.14518,1.14543,1.14509,1.14516,12000000.0
2008-03-19 03:29:00,1.14527,1.14609,1.14522,1.14522,16400000.0
2008-03-19 03:30:00,1.14507,1.14561,1.14488,1.14561,19800000.0
2008-03-19 03:31:00,1.14517,1.14577,1.14517,1.14543,11400000.0
2008-03-19 03:32:00,1.14507,1.14507,1.14434,1.14488,12400000.0
2008-03-19 03:33:00,1.14491,1.14558,1.14468,1.14558,17800000.0
2008-03-19 03:34:00,1.1451,1.14524,1.14465,1.14497,8400000.0
2008-03-19 03:35:00,1.14509,1.14509,1.14496,1.145,27000000.0
2008-03-19 03:36:00,1.14511,1.14547,1.14484,1.14547,4800000.0
2008-03-19 03:37:00,1.14543,1.14543,1.14505,1.14505,6200000.0
2008-03-19 03:39:00,1.14521,1.14582,1.14504,1.14545,23800000.0
2008-03-19 03:40:00,1.14524,1.14546,1.1451,1.1452,22800000.0
2008-03-19 03:41:00,1.14511,1.14511,1.14484,1.14487,22600000.0
2008-03-19 03:42:00,1.14462,1.14522,1.14462,1.14496,7400000.0
2008-03-19 03:43:00,1.14483,1.14504,1.1446,1.14472,10600000.0
2008-03-19 03:44:00,1.1447,1.14497,1.14454,1.14497,11800000.0
2008-03-19 03:45:00,1.14492,1.14493,1.1447,1.14474,17800000.0
2008-03-19 03:46:00,1.14535,1.14557,1.14488,1.14538,16600000.0
2008-03-19 03:47:00,1.14562,1.14562,1.14525,1.14554,17600000.0
2008-03-19 03:48:00,1.14515,1.14534,1.14475,1.14478,11800000.0
2008-03-19 03:49:00,1.14464,1.14474,1.14453,1.14474,13800000.0
2008-03-19 03:50:00,1.14443,1.14521,1.14443,1.14505,10200000.0
2008-03-19 03:51:00,1.14479,1.14533,1.14479,1.14533,10600000.0
2008-03-19 03:52:00,1.14568,1.14568,1.1452,1.1452,14000000.0
2008-03-19 03:53:00,1.14532,1.14571,1.14525,1.14531,17000000.0
2008-03-19 03:54:00,1.14554,1.14556,1.14526,1.14556,14000000.0
2008-03-19 03:55:00,1.14555,1.14557,1.14548,1.14549,8000000.0
2008-03-19 03:56:00,1.14535,1.14616,1.14535,1.14554,9400000.0
2008-03-19 03:57:00,1.14542,1.1457,1.1453,1.14548,26800000.0
2008-03-19 03:58:00,1.1451,1.14542,1.14486,1.14514,15800000.0
2008-03-19 03:59:00,1.14523,1.14568,1.14472,1.14472,25800000.0
2008-03-19 04:00:00,1.14488,1.14494,1.14474,1.14474,11200000.0
2008-03-19 04:01:00,1.14498,1.14504,1.14455,1.14473,11600000.0
2008-03-19 04:02:00,1.1447,1.14514,1.1447,1.14491,15400000.0
2008-03-19 04:03:00,1.14474,1.14533,1.14474,1.14486,18200000.0
2008-03-19 04:04:00,1.14471,1.14505,1.14471,1.14484,13400000.0
2008-03-19 04:05:00,1.14463,1.14463,1.14416,1.14416,5600000.0
2008-03-19 04:06:00,1.14391,1.14443,1.14366,1.14389,16600000.0
2008-03-19 04:07:00,1.14395,1.14437,1.14371,1.14437,11600000.0
2008-03-19 04:08:00,1.14392,1.14399,1.14372,1.14388,10800000.0
2008-03-19 04:09:00,1.14395,1.14413,1.14381,1.14413,7600000.0
2008-03-19 04:10:00,1.14389,1.14389,1.14364,1.14364,5200000.0
2008-03-19 04:11:00,1.14371,1.14401,1.14359,1.14401,8800000.0
2008-03-19 04:12:00,1.14385,1.144,1.14376,1.14384,7600000.0
2008-03-19 04:13:00,1.14387,1.14387,1.14362,1.14362,4800000.0
2008-03-19 04:14:00,1.14353,1.14389,1.14347,1.14376,8000000.0
2008-03-19 04:15:00,1.14333,1.14346,1.14316,1.14339,19200000.0
2008-03-19 04:16:00,1.14367,1.14407,1.14361,1.14369,16400000.0
2008-03-19 04:17:00,1.14406,1.14426,1.14394,1.14394,14800000.0
2008-03-19 04:18:00,1.14425,1.14449,1.144,1.14415,11000000.0
2008-03-19 04:19:00,1.14399,1.14455,1.14363,1.1441,15600000.0
2008-03-19 04:20:00,1.144,1.14423,1.14382,1.14423,21000000.0
2008-03-19 04:21:00,1.14424,1.14424,1.14373,1.14413,9000000.0
2008-03-19 04:22:00,1.14411,1.14414,1.14368,1.14368,3600000.0
2008-03-19 04:23:00,1.14398,1.14444,1.14398,1.14444,4800000.0
2008-03-19 04:24:00,1.14407,1.14442,1.14407,1.14435,9600000.0
2008-03-19 04:25:00,1.14413,1.14458,1.14401,1.14415,21200000.0
2008-03-19 04:26:00,1.14432,1.14432,1.14405,1.14405,10600000.0
2008-03-19 04:27:00,1.14369,1.14419,1.14362,1.14366,18000000.0
2008-03-19 04:28:00,1.14369,1.1441,1.14369,1.14383,11000000.0
2008-03-19 04:29:00,1.14397,1.14397,1.14372,1.14388,17000000.0
2008-03-19 04:30:00,1.14387,1.14387,1.14339,1.14357,18800000.0
2008-03-19 04:31:00,1.144,1.14421,1.14372,1.14417,10200000.0
2008-03-19 04:32:00,1.14376,1.14438,1.14376,1.14433,19200000.0
2008-03-19 04:33:00,1.14385,1.14401,1.14369,1.14388,14200000.0
2008-03-19 04:34:00,1.14391,1.14391,1.14388,1.14388,7000000.0
2008-03-19 04:35:00,1.14365,1.14392,1.14365,1.14377,4200000.0
2008-03-19 04:36:00,1.14394,1.14404,1.14376,1.14402,11400000.0
2008-03-19 04:37:00,1.14373,1.14386,1.14355,1.14364,19000000.0
2008-03-19 04:38:00,1.14354,1.14395,1.14354,1.14358,10400000.0
2008-03-19 04:40:00,1.14403,1.14403,1.14377,1.14377,10400000.0
2008-03-19 04:41:00,1.14388,1.14405,1.14388,1.14405,4200000.0
2008-03-19 04:42:00,1.1441,1.14435,1.14404,1.14404,23600000.0
2008-03-19 04:43:00,1.14417,1.14439,1.14408,1.14423,10600000.0
2008-03-19 04:44:00,1.14448,1.14462,1.14424,1.14462,22200000.0
2008-03-19 04:45:00,1.1449,1.145,1.1449,1.1449,13000000.0
2008-03-19 04:46:00,1.14428,1.14458,1.14414,1.14434,13000000.0
2008-03-19 04:47:00,1.1442,1.14431,1.14376,1.14376,14800000.0
2008-03-19 04:48:00,1.14377,1.14429,1.14377,1.14387,16400000.0
2008-03-19 04:49:00,1.14409,1.1441,1.14389,1.1441,19400000.0
2008-03-19 04:50:00,1.14422,1.14422,1.14372,1.14372,17600000.0
2008-03-19 04:51:00,1.1446,1.1447,1.1446,1.1447,8000000.0
2008-03-19 04:52:00,1.14379,1.14393,1.14379,1.14393,8000000.0
2008-03-19 04:53:00,1.14407,1.14439,1.14407,1.14439,13200000.0
2008-03-19 04:54:00,1.1441,1.14421,1.1441,1.14415,8400000.0
2008-03-19 04:55:00,1.14459,1.14459,1.14417,1.1442,7800000.0
2008-03-19 04:56:00,1.14409,1.1442,1.14409,1.1442,5400000.0
2008-03-19 04:57:00,1.14424,1.14444,1.1442,1.14423,20200000.0
2008-03-19 04:58:00,1.14437,1.14437,1.14415,1.14427,6800000.0
2008-03-19 04:59:00,1.14442,1.14442,1.14413,1.14422,6600000.0
2008-03-19 05:00:00,1.14405,1.14405,1.14362,1.14362,13600000.0
2008-03-19 05:01:00,1.14371,1.14424,1.14371,1.14383,26400000.0
2008-03-19 05:02:00,1.14367,1.14405,1.14367,1.14405,7400000.0
2008-03-19 05:03:00,1.14385,1.14427,1.14385,1.14427,3600000.0
2008-03-19 05:04:00,1.1445,1.1445,1.1442,1.1442,16400000.0
2008-03-19 05:05:00,1.14384,1.14384,1.14324,1.14334,16400000.0
2008-03-19 05:06:00,1.14373,1.1443,1.14373,1.1443,2600000.0
2008-03-19 05:07:00,1.14432,1.14434,1.14398,1.14412,19400000.0
2008-03-19 05:08:00,1.14398,1.14438,1.14383,1.14438,11600000.0
2008-03-19 05:09:00,1.14445,1.14445,1.14355,1.14381,13600000.0
2008-03-19 05:10:00,1.14435,1.14435,1.14374,1.14375,5800000.0
2008-03-19 05:11:00,1.14396,1.14396,1.14384,1.14387,3000000.0
2008-03-19 05:13:00,1.14449,1.14449,1.14392,1.14403,21800000.0
2008-03-19 05:14:00,1.1449,1.145,1.1449,1.1449,11800000.0
2008-03-19 05:15:00,1.14387,1.14427,1.14366,1.14391,11800000.0
2008-03-19 05:16:00,1.14397,1.14414,1.1439,1.14414,12800000.0
2008-03-19 05:17:00,1.14404,1.14419,1.14371,1.14371,21400000.0
2008-03-19 05:18:00,1.144,1.14409,1.14372,1.14392,10200000.0
2008-03-19 05:19:00,1.1438,1.14406,1.1438,1.14388,22600000.0
2008-03-19 05:20:00,1.14417,1.14432,1.14407,1.14422,7200000.0
2008-03-19 05:21:00,1.1437,1.14434,1.1437,1.14433,29000000.0
2008-03-19 05:22:00,1.14401,1.14418,1.14391,1.14418,18000000.0
2008-03-19 05:23:00,1.14413,1.14443,1.14411,1.1442,15600000.0
2008-03-19 05:24:00,1.1459,1.1459,1.1456,1.1456,16200000.0
2008-03-19 05:25:00,1.14405,1.1442,1.14402,1.14417,16200000.0
2008-03-19 05:26:00,1.146,1.146,1.146,1.146,7800000.0
2008-03-19 05:27:00,1.14428,1.1445,1.14406,1.14442,7800000.0
2008-03-19 05:28:00,1.14439,1.14441,1.14389,1.14402,10800000.0
2008-03-19 05:29:00,1.14417,1.14455,1.14416,1.14427,12200000.0
2008-03-19 05:30:00,1.1455,1.1455,1.1455,1.1455,12200000.0
2008-03-19 05:31:00,1.1438,1.14426,1.1438,1.14403,12200000.0
2008-03-19 05:32:00,1.1456,1.1457,1.1456,1.1456,20800000.0
2008-03-19 05:33:00,1.1442,1.14451,1.14402,1.14419,20800000.0
2008-03-19 05:34:00,1.1443,1.1443,1.14398,1.14403,8000000.0
2008-03-19 05:35:00,1.14419,1.1442,1.14379,1.14379,11600000.0
2008-03-19 05:36:00,1.14367,1.14428,1.14364,1.14402,12000000.0
2008-03-19 05:37:00,1.1442,1.1442,1.14365,1.14401,12200000.0
2008-03-19 05:38:00,1.1449,1.1449,1.1444,1.1447,25800000.0
2008-03-19 05:39:00,1.14404,1.14409,1.14383,1.14384,25800000.0
2008-03-19 05:40:00,1.14394,1.1441,1.14376,1.14394,17000000.0
2008-03-19 05:41:00,1.14385,1.14414,1.14352,1.14371,16600000.0
2008-03-19 05:42:00,1.1452,1.1452,1.1449,1.1449,10600000.0
2008-03-19 05:43:00,1.14416,1.14446,1.14416,1.14446,10600000.0
2008-03-19 05:44:00,1.14462,1.14469,1.14456,1.14456,22200000.0
2008-03-19 05:45:00,1.1449,1.14519,1.1446,1.14509,10800000.0
2008-03-19 05:46:00,1.14427,1.14459,1.1442,1.14459,14800000.0
2008-03-19 05:47:00,1.14445,1.14457,1.14415,1.1443,23600000.0
2008-03-19 05:48:00,1.146,1.1463,1.146,1.1461,8000000.0
2008-03-19 05:49:00,1.14404,1.14414,1.14388,1.14414,8000000.0
2008-03-19 05:50:00,1.14455,1.14455,1.14417,1.14417,6400000.0
2008-03-19 05:51:00,1.14455,1.14461,1.14455,1.14461,3200000.0
2008-03-19 05:52:00,1.14482,1.14482,1.1443,1.14453,12200000.0
2008-03-19 05:53:00,1.14428,1.14428,1.14399,1.14407,10000000.0
2008-03-19 05:54:00,1.14406,1.14467,1.14406,1.14436,16000000.0
2008-03-19 05:55:00,1.14414,1.14442,1.14404,1.14404,13000000.0
2008-03-19 05:56:00,1.14423,1.14426,1.14396,1.14396,14800000.0
2008-03-19 05:57:00,1.1463,1.1463,1.1461,1.1461,10200000.0
2008-03-19 05:58:00,1.14395,1.1442,1.14381,1.14381,10200000.0
2008-03-19 05:59:00,1.14392,1.14392,1.14349,1.14361,5000000.0
2008-03-19 06:00:00,1.14371,1.14417,1.14364,1.14364,9600000.0
2008-03-19 06:01:00,1.14367,1.14393,1.14358,1.14368,8000000.0
2008-03-19 06:02:00,1.14377,1.14399,1.14377,1.14397,9200000.0
2008-03-19 06:03:00,1.14359,1.14431,1.14359,1.14393,10400000.0
2008-03-19 06:04:00,1.14382,1.14396,1.14382,1.14396,4200000.0
2008-03-19 06:05:00,1.14437,1.14441,1.14399,1.14426,22200000.0
2008-03-19 06:06:00,1.14424,1.14461,1.14414,1.14431,11200000.0
2008-03-19 06:07:00,1.14438,1.14438,1.14431,1.14431,3200000.0
2008-03-19 06:08:00,1.14432,1.14474,1.14432,1.14437,4200000.0
2008-03-19 06:09:00,1.14448,1.14465,1.14417,1.14417,10400000.0
2008-03-19 06:10:00,1.14425,1.14465,1.14424,1.14446,13800000.0
2008-03-19 06:11:00,1.14443,1.14502,1.14443,1.14465,6800000.0
2008-03-19 06:12:00,1.14498,1.14509,1.14478,1.14486,14000000.0
2008-03-19 06:13:00,1.14486,1.14498,1.14459,1.14482,8400000.0
2008-03-19 06:14:00,1.14436,1.14493,1.14436,1.14452,11400000.0
2008-03-19 06:15:00,1.1451,1.1451,1.14486,1.14486,4200000.0
2008-03-19 06:16:00,1.14489,1.145,1.14455,1.14492,11200000.0
2008-03-19 06:17:00,1.14555,1.14555,1.14509,1.1455,8800000.0
2008-03-19 06:18:00,1.14552,1.14557,1.14535,1.14553,15800000.0
2008-03-19 06:19:00,1.14526,1.1455,1.14508,1.14531,8200000.0
2008-03-19 06:20:00,1.14519,1.14521,1.14503,1.14506,7400000.0
2008-03-19 06:21:00,1.14519,1.14546,1.14519,1.14531,9200000.0
2008-03-19 06:22:00,1.146,1.146,1.1459,1.1459,13200000.0
2008-03-19 06:23:00,1.14518,1.1452,1.14512,1.1452,13200000.0
2008-03-19 06:24:00,1.14536,1.14542,1.14531,1.14536,9800000.0
2008-03-19 06:25:00,1.14544,1.14559,1.14541,1.14556,8400000.0
2008-03-19 06:26:00,1.14556,1.14561,1.14553,1.14553,7200000.0
2008-03-19 06:27:00,1.14575,1.14586,1.14565,1.14586,7200000.0
2008-03-19 06:28:00,1.1455,1.14574,1.14519,1.14519,12000000.0
2008-03-19 06:29:00,1.14517,1.1455,1.14489,1.1455,26400000.0
2008-03-19 06:30:00,1.14488,1.14549,1.14488,1.14547,13000000.0
2008-03-19 06:31:00,1.14535,1.14567,1.1453,1.14534,23800000.0
2008-03-19 06:32:00,1.14525,1.14557,1.14525,1.14557,5600000.0
2008-03-19 06:33:00,1.14518,1.14548,1.14518,1.14548,5600000.0
2008-03-19 06:34:00,1.14537,1.14576,1.14519,1.14576,20000000.0
2008-03-19 06:35:00,1.14507,1.14559,1.14507,1.14559,21600000.0
2008-03-19 06:36:00,1.14568,1.14568,1.14479,1.14479,15200000.0
2008-03-19 06:37:00,1.14487,1.14508,1.14445,1.14508,25200000.0
2008-03-19 06:38:00,1.14458,1.14458,1.14414,1.14414,18200000.0
2008-03-19 06:39:00,1.14412,1.14444,1.14412,1.14437,11800000.0
2008-03-19 06:40:00,1.14461,1.14512,1.14456,1.14456,23600000.0
2008-03-19 06:41:00,1.14463,1.14463,1.14459,1.14459,3200000.0
2008-03-19 06:42:00,1.14473,1.14485,1.14435,1.14435,10400000.0
2008-03-19 06:43:00,1.14454,1.14555,1.14454,1.14489,22200000.0
2008-03-19 06:44:00,1.14518,1.1456,1.14505,1.14538,21600000.0
2008-03-19 06:45:00,1.14512,1.14517,1.14482,1.14501,17600000.0
2008-03-19 06:46:00,1.14517,1.14517,1.14489,1.14499,16400000.0
2008-03-19 06:47:00,1.1452,1.1454,1.1452,1.1454,2600000.0
2008-03-19 06:48:00,1.14555,1.14593,1.14555,1.14569,9400000.0
2008-03-19 06:49:00,1.14569,1.14569,1.14538,1.14538,2600000.0
2008-03-19 06:50:00,1.1461,1.14615,1.14582,1.14597,18800000.0
2008-03-19 06:51:00,1.14613,1.14613,1.14582,1.14582,3200000.0
2008-03-19 06:52:00,1.14574,1.14579,1.14561,1.14561,11600000.0
2008-03-19 06:53:00,1.1458,1.146,1.1457,1.1457,12800000.0
2008-03-19 06:54:00,1.14546,1.14586,1.14546,1.14569,12800000.0
2008-03-19 06:55:00,1.14554,1.14575,1.14529,1.14547,16000000.0
2008-03-19 06:56:00,1.14577,1.14592,1.14565,1.14592,8200000.0
2008-03-19 06:57:00,1.14589,1.14614,1.14561,1.14614,12600000.0
2008-03-19 06:58:00,1.1463,1.1463,1.14607,1.14607,3400000.0
2008-03-19 06:59:00,1.14595,1.14613,1.14582,1.14613,17200000.0
2008-03-19 07:00:00,1.14546,1.14611,1.14546,1.14606,9400000.0
2008-03-19 07:01:00,1.14548,1.14554,1.14512,1.14512,25000000.0
2008-03-19 07:02:00,1.14553,1.14553,1.14507,1.14526,17200000.0
2008-03-19 07:03:00,1.14528,1.14585,1.14509,1.1452,22400000.0
2008-03-19 07:04:00,1.14497,1.14545,1.14477,1.14515,20100000.0
2008-03-19 07:05:00,1.14532,1.14532,1.145,1.14524,21200000.0
2008-03-19 07:06:00,1.14528,1.14528,1.14512,1.14515,12800000.0
2008-03-19 07:07:00,1.14519,1.14519,1.14492,1.14514,18600000.0
2008-03-19 07:08:00,1.14517,1.14526,1.14498,1.14498,14200000.0
2008-03-19 07:09:00,1.14496,1.14557,1.14496,1.14534,10400000.0
2008-03-19 07:10:00,1.1455,1.1455,1.14482,1.14482,14200000.0
2008-03-19 07:11:00,1.14481,1.14504,1.1448,1.14498,6800000.0
2008-03-19 07:12:00,1.14473,1.14473,1.14448,1.14454,16400000.0
2008-03-19 07:13:00,1.14475,1.14503,1.14475,1.14493,8400000.0
2008-03-19 07:14:00,1.14511,1.14551,1.14475,1.14475,20200000.0
2008-03-19 07:15:00,1.14442,1.14539,1.14441,1.14539,25800000.0
2008-03-19 07:16:00,1.14504,1.14555,1.14478,1.14478,15200000.0
2008-03-19 07:17:00,1.14467,1.1451,1.14463,1.14474,16400000.0
2008-03-19 07:18:00,1.14478,1.1453,1.14476,1.14481,16800000.0
2008-03-19 07:19:00,1.14493,1.14529,1.14478,1.14497,11400000.0
2008-03-19 07:20:00,1.14504,1.14532,1.14499,1.14516,11800000.0
2008-03-19 07:21:00,1.14521,1.14562,1.14521,1.14546,15000000.0
2008-03-19 07:22:00,1.14512,1.14561,1.14506,1.14561,16400000.0
2008-03-19 07:23:00,1.14546,1.14546,1.14487,1.14487,12000000.0
2008-03-19 07:24:00,1.14564,1.14579,1.14548,1.14579,18600000.0
2008-03-19 07:25:00,1.1455,1.14604,1.14542,1.14591,9800000.0
2008-03-19 07:26:00,1.14566,1.14579,1.14556,1.14556,13800000.0
2008-03-19 07:27:00,1.14596,1.14636,1.14596,1.14603,11200000.0
2008-03-19 07:28:00,1.1462,1.1462,1.14559,1.14606,8000000.0
2008-03-19 07:29:00,1.14577,1.14616,1.14575,1.14616,16400000.0
2008-03-19 07:30:00,1.14642,1.14642,1.14576,1.14588,14000000.0
2008-03-19 07:31:00,1.1459,1.14603,1.14576,1.14576,10000000.0
2008-03-19 07:32:00,1.14592,1.14592,1.14528,1.14567,28000000.0
2008-03-19 07:33:00,1.14564,1.14576,1.1455,1.14576,4800000.0
2008-03-19 07:34:00,1.14552,1.14574,1.14537,1.14537,10200000.0
2008-03-19 07:35:00,1.14561,1.14593,1.14552,1.14583,8200000.0
2008-03-19 07:36:00,1.14558,1.14585,1.14555,1.14555,16400000.0
2008-03-19 07:37:00,1.14588,1.14618,1.14552,1.14552,18000000.0
2008-03-19 07:38:00,1.14577,1.14622,1.14577,1.14601,6800000.0
2008-03-19 07:39:00,1.1464,1.1464,1.1462,1.1462,7400000.0
2008-03-19 07:40:00,1.14584,1.14584,1.14543,1.14547,7400000.0
2008-03-19 07:41:00,1.1456,1.1456,1.14487,1.14508,16200000.0
2008-03-19 07:42:00,1.14539,1.14566,1.14521,1.14536,17000000.0
2008-03-19 07:43:00,1.14502,1.14534,1.14499,1.14534,12400000.0
2008-03-19 07:44:00,1.14561,1.14561,1.14538,1.14553,12400000.0
2008-03-19 07:45:00,1.14533,1.1457,1.14532,1.14547,16400000.0
2008-03-19 07:46:00,1.14556,1.14613,1.1455,1.1455,11600000.0
2008-03-19 07:47:00,1.1455,1.14599,1.14547,1.14563,14400000.0
2008-03-19 07:48:00,1.14585,1.14609,1.14567,1.14605,12400000.0
2008-03-19 07:49:00,1.14558,1.14571,1.14549,1.14567,16600000.0
2008-03-19 07:50:00,1.14567,1.14581,1.14551,1.14557,13000000.0
2008-03-19 07:51:00,1.14554,1.14554,1.14497,1.14522,15400000.0
2008-03-19 07:52:00,1.14525,1.14549,1.14507,1.14549,23800000.0
2008-03-19 07:53:00,1.1453,1.14559,1.14518,1.14548,10600000.0
2008-03-19 07:54:00,1.14505,1.14548,1.14505,1.14541,13800000.0
2008-03-19 07:55:00,1.14524,1.14539,1.14521,1.14522,8800000.0
2008-03-19 07:56:00,1.14527,1.14534,1.14482,1.14482,19000000.0
2008-03-19 07:57:00,1.14517,1.14561,1.14507,1.14514,10000000.0
2008-03-19 07:58:00,1.14519,1.14539,1.14519,1.14534,8800000.0
2008-03-19 07:59:00,1.14542,1.14542,1.14484,1.1452,13200000.0
2008-03-19 08:00:00,1.14515,1.1457,1.14515,1.1457,13000000.0
2008-03-19 08:01:00,1.14544,1.14558,1.14528,1.14533,11200000.0
2008-03-19 08:02:00,1.14528,1.14545,1.14495,1.14495,13200000.0
2008-03-19 08:03:00,1.1453,1.1453,1.14519,1.14519,4000000.0
2008-03-19 08:04:00,1.14471,1.14499,1.14451,1.14466,16200000.0
2008-03-19 08:05:00,1.14431,1.14512,1.14431,1.14512,16400000.0
2008-03-19 08:06:00,1.14473,1.14474,1.14437,1.14437,17800000.0
2008-03-19 08:07:00,1.14424,1.14488,1.14403,1.14482,25000000.0
2008-03-19 08:08:00,1.14467,1.14522,1.14467,1.14522,5400000.0
2008-03-19 08:09:00,1.14534,1.14551,1.14496,1.14503,10400000.0
2008-03-19 08:10:00,1.14518,1.14544,1.14505,1.14544,9400000.0
2008-03-19 08:11:00,1.1454,1.14574,1.1454,1.14547,8400000.0
2008-03-19 08:12:00,1.14554,1.14554,1.14505,1.14515,9800000.0
2008-03-19 08:13:00,1.14513,1.14606,1.14513,1.14575,13400000.0
2008-03-19 08:14:00,1.14579,1.14579,1.14556,1.14556,8800000.0
2008-03-19 08:15:00,1.14534,1.14568,1.14505,1.14516,15400000.0
2008-03-19 08:16:00,1.14548,1.14548,1.14531,1.14537,10600000.0
2008-03-19 08:17:00,1.14566,1.14569,1.14537,1.14545,26800000.0
2008-03-19 08:18:00,1.1456,1.1456,1.1454,1.1454,8000000.0
2008-03-19 08:19:00,1.14592,1.14612,1.14579,1.14612,8000000.0
2008-03-19 08:20:00,1.14558,1.14558,1.14509,1.14509,15400000.0
2008-03-19 08:21:00,1.14581,1.14581,1.14504,1.14541,7400000.0
2008-03-19 08:22:00,1.14499,1.14559,1.14499,1.1453,7400000.0
2008-03-19 08:23:00,1.14516,1.14563,1.14516,1.14538,10000000.0
2008-03-19 08:24:00,1.14508,1.14524,1.14496,1.14496,11600000.0
2008-03-19 08:25:00,1.14506,1.1454,1.14459,1.1454,14000000.0
2008-03-19 08:26:00,1.14532,1.14597,1.14532,1.14597,6800000.0
2008-03-19 08:27:00,1.14602,1.14608,1.14602,1.14608,8400000.0
2008-03-19 08:28:00,1.14545,1.14573,1.14524,1.14536,16000000.0
2008-03-19 08:29:00,1.14551,1.14596,1.14547,1.14554,10400000.0
2008-03-19 08:30:00,1.14558,1.14567,1.14556,1.14567,6800000.0
2008-03-19 08:31:00,1.14546,1.14564,1.14521,1.14557,13200000.0
2008-03-19 08:32:00,1.14544,1.14577,1.14541,1.14577,7400000.0
2008-03-19 08:33:00,1.14527,1.14601,1.14527,1.14582,17000000.0
2008-03-19 08:34:00,1.1451,1.14513,1.14473,1.14484,11400000.0
2008-03-19 08:35:00,1.14489,1.14525,1.14475,1.14519,21200000.0
2008-03-19 08:36:00,1.14513,1.14522,1.14499,1.14499,5600000.0
2008-03-19 08:37:00,1.14507,1.14562,1.14507,1.1453,16400000.0
2008-03-19 08:38:00,1.14583,1.14583,1.14544,1.14556,7800000.0
2008-03-19 08:39:00,1.1459,1.146,1.1458,1.1458,14800000.0
2008-03-19 08:40:00,1.1457,1.14594,1.14529,1.1456,14800000.0
2008-03-19 08:41:00,1.14549,1.14549,1.14527,1.1453,15600000.0
2008-03-19 08:42:00,1.14559,1.14575,1.14536,1.14539,30000000.0
2008-03-19 08:43:00,1.14471,1.14508,1.14454,1.14493,17000000.0
2008-03-19 08:44:00,1.1448,1.14521,1.14471,1.14521,12200000.0
2008-03-19 08:45:00,1.14498,1.14509,1.14494,1.14494,6600000.0
2008-03-19 08:46:00,1.14512,1.14557,1.14495,1.14553,16600000.0
2008-03-19 08:47:00,1.14519,1.14536,1.14471,1.14536,11000000.0
2008-03-19 08:48:00,1.14522,1.1458,1.14522,1.14546,14800000.0
2008-03-19 08:49:00,1.14539,1.14539,1.14519,1.14535,9000000.0
2008-03-19 08:50:00,1.14495,1.14513,1.14493,1.14493,10000000.0
2008-03-19 08:51:00,1.14522,1.14551,1.14522,1.14543,5200000.0
2008-03-19 08:52:00,1.14553,1.14553,1.1453,1.1453,6200000.0
2008-03-19 08:53:00,1.14592,1.14592,1.1457,1.14575,15800000.0
2008-03-19 08:54:00,1.14622,1.14622,1.14561,1.14581,13800000.0
2008-03-19 08:55:00,1.14573,1.14573,1.14561,1.14565,7200000.0
2008-03-19 08:56:00,1.14588,1.14588,1.14559,1.14559,4800000.0
2008-03-19 08:57:00,1.14538,1.14538,1.14523,1.14536,13800000.0
2008-03-19 08:58:00,1.14578,1.14578,1.14532,1.14532,7600000.0
2008-03-19 08:59:00,1.14552,1.14592,1.14519,1.14519,27600000.0
2008-03-19 09:00:00,1.14528,1.14545,1.14516,1.14545,16000000.0
2008-03-19 09:01:00,1.144,1.1445,1.144,1.1442,9000000.0
2008-03-19 09:02:00,1.14519,1.14519,1.14456,1.14495,9000000.0
2008-03-19 09:03:00,1.14446,1.14493,1.14446,1.14459,23000000.0
2008-03-19 09:04:00,1.14461,1.145,1.14448,1.145,30000000.0
2008-03-19 09:05:00,1.14476,1.14479,1.1444,1.14479,20200000.0
2008-03-19 09:06:00,1.14484,1.14501,1.14457,1.14491,12200000.0
2008-03-19 09:07:00,1.14496,1.1457,1.14496,1.1457,17800000.0
2008-03-19 09:08:00,1.14541,1.14541,1.14482,1.14496,18800000.0
2008-03-19 09:09:00,1.14519,1.14549,1.14514,1.14548,16400000.0
2008-03-19 09:10:00,1.14568,1.14581,1.14534,1.14581,12000000.0
2008-03-19 09:11:00,1.14532,1.14559,1.14513,1.14539,11600000.0
2008-03-19 09:12:00,1.1454,1.1456,1.14528,1.14554,21400000.0
2008-03-19 09:13:00,1.14538,1.14556,1.14532,1.14536,19400000.0
2008-03-19 09:14:00,1.14532,1.14547,1.14507,1.14518,12400000.0
2008-03-19 09:15:00,1.14492,1.1454,1.14486,1.1454,15600000.0
2008-03-19 09:16:00,1.14516,1.14535,1.14488,1.14519,15400000.0
2008-03-19 09:17:00,1.14497,1.14554,1.14481,1.14554,10600000.0
2008-03-19 09:18:00,1.14527,1.14546,1.14513,1.14519,14400000.0
2008-03-19 09:19:00,1.14525,1.14554,1.1451,1.14524,16400000.0
2008-03-19 09:20:00,1.14529,1.14552,1.14529,1.14552,6800000.0
2008-03-19 09:21:00,1.14566,1.14566,1.1451,1.14529,16000000.0
2008-03-19 09:22:00,1.14533,1.14548,1.14525,1.14548,4600000.0
2008-03-19 09:23:00,1.14572,1.14604,1.14572,1.14576,17200000.0
2008-03-19 09:24:00,1.14581,1.14624,1.14555,1.14617,22600000.0
2008-03-19 09:25:00,1.14608,1.14626,1.14608,1.14613,11600000.0
2008-03-19 09:26:00,1.14588,1.14623,1.14588,1.14623,22600000.0
2008-03-19 09:27:00,1.14613,1.14613,1.14586,1.14607,8400000.0
2008-03-19 09:28:00,1.14632,1.14671,1.1462,1.1464,14600000.0
2008-03-19 09:29:00,1.14601,1.14634,1.14599,1.14614,10600000.0
2008-03-19 09:30:00,1.14642,1.14642,1.1459,1.1459,13200000.0
2008-03-19 09:31:00,1.14588,1.146,1.14574,1.14574,13000000.0
2008-03-19 09:32:00,1.14596,1.14609,1.14583,1.14589,16800000.0
2008-03-19 09:33:00,1.14584,1.14636,1.14567,1.14567,16000000.0
2008-03-19 09:34:00,1.14621,1.14632,1.14564,1.14584,9400000.0
2008-03-19 09:35:00,1.14604,1.14604,1.14559,1.14604,3600000.0
2008-03-19 09:36:00,1.1464,1.14651,1.146,1.14615,26800000.0
2008-03-19 09:37:00,1.14583,1.14588,1.1457,1.14588,17400000.0
2008-03-19 09:38:00,1.14584,1.14584,1.14487,1.14571,22000000.0
2008-03-19 09:39:00,1.14593,1.14593,1.14551,1.14551,7000000.0
2008-03-19 09:40:00,1.14554,1.14611,1.14554,1.1459,18200000.0
2008-03-19 09:41:00,1.14613,1.14613,1.14544,1.14601,12400000.0
2008-03-19 09:42:00,1.14576,1.14635,1.14571,1.14584,18800000.0
2008-03-19 09:43:00,1.14617,1.14645,1.14613,1.14613,7800000.0
2008-03-19 09:44:00,1.14617,1.14638,1.14604,1.14633,14600000.0
2008-03-19 09:45:00,1.14632,1.14661,1.1462,1.14621,19400000.0
2008-03-19 09:46:00,1.14634,1.14643,1.14609,1.14631,8800000.0
2008-03-19 09:47:00,1.14624,1.14646,1.14584,1.14646,12400000.0
2008-03-19 09:48:00,1.14598,1.14635,1.14578,1.14578,12600000.0
2008-03-19 09:49:00,1.14584,1.14584,1.14552,1.14566,21200000.0
2008-03-19 09:50:00,1.14532,1.14571,1.14528,1.14528,13800000.0
2008-03-19 09:51:00,1.14506,1.14509,1.14485,1.14485,11400000.0
2008-03-19 09:52:00,1.14492,1.14533,1.14472,1.14533,12400000.0
2008-03-19 09:53:00,1.14526,1.14542,1.14518,1.14519,14400000.0
2008-03-19 09:54:00,1.1443,1.14488,1.1443,1.14488,19600000.0
2008-03-19 09:55:00,1.14485,1.14509,1.14458,1.14474,9800000.0
2008-03-19 09:56:00,1.14494,1.1451,1.14452,1.14483,23000000.0
2008-03-19 09:57:00,1.14397,1.14457,1.14397,1.14413,12200000.0
2008-03-19 09:58:00,1.14417,1.14426,1.14372,1.14399,23000000.0
2008-03-19 09:59:00,1.14381,1.14381,1.14348,1.14381,11000000.0
2008-03-19 10:00:00,1.14405,1.14405,1.14366,1.14388,20800000.0
2008-03-19 10:01:00,1.14345,1.14383,1.14345,1.14383,15000000.0
2008-03-19 10:02:00,1.14401,1.14421,1.1436,1.14402,10800000.0
2008-03-19 10:03:00,1.1431,1.1434,1.14306,1.14306,30400000.0
2008-03-19 10:04:00,1.14315,1.1439,1.14315,1.1439,25000000.0
2008-03-19 10:05:00,1.1436,1.14375,1.14333,1.14358,14200000.0
2008-03-19 10:06:00,1.14416,1.14445,1.14364,1.14401,11600000.0
2008-03-19 10:07:00,1.14434,1.14483,1.14434,1.14483,3200000.0
2008-03-19 10:08:00,1.14447,1.14503,1.14447,1.14468,25000000.0
2008-03-19 10:09:00,1.14424,1.14429,1.14362,1.14422,15000000.0
2008-03-19 10:10:00,1.14494,1.14494,1.14406,1.14457,25200000.0
2008-03-19 10:11:00,1.14457,1.14457,1.14415,1.14415,8400000.0
2008-03-19 10:12:00,1.14426,1.14454,1.14426,1.14428,8600000.0
2008-03-19 10:13:00,1.1444,1.14447,1.14408,1.14417,8800000.0
2008-03-19 10:14:00,1.14389,1.14423,1.14342,1.14342,11600000.0
2008-03-19 10:15:00,1.14377,1.14429,1.14342,1.14429,9400000.0
2008-03-19 10:16:00,1.14362,1.14416,1.14362,1.14378,18800000.0
2008-03-19 10:17:00,1.14387,1.14451,1.14387,1.14403,11200000.0
2008-03-19 10:18:00,1.14393,1.14409,1.14365,1.14383,10600000.0
2008-03-19 10:19:00,1.14388,1.14402,1.14362,1.14386,17400000.0
2008-03-19 10:20:00,1.14406,1.14479,1.14406,1.14461,17600000.0
2008-03-19 10:21:00,1.14453,1.14523,1.14453,1.14463,21400000.0
2008-03-19 10:22:00,1.14472,1.1452,1.14455,1.14455,10000000.0
2008-03-19 10:23:00,1.14445,1.14506,1.14445,1.14467,18800000.0
2008-03-19 10:24:00,1.14479,1.14548,1.14477,1.14537,22400000.0
2008-03-19 10:25:00,1.1455,1.14581,1.14508,1.14535,11600000.0
2008-03-19 10:26:00,1.14575,1.14595,1.14559,1.14559,16000000.0
2008-03-19 10:27:00,1.14672,1.14678,1.14602,1.14645,18000000.0
2008-03-19 10:28:00,1.14662,1.14712,1.14653,1.14653,13600000.0
2008-03-19 10:29:00,1.1466,1.14703,1.14531,1.14531,9400000.0
2008-03-19 10:30:00,1.14503,1.14522,1.145,1.14509,14000000.0
2008-03-19 10:31:00,1.1449,1.1449,1.14449,1.14457,13600000.0
2008-03-19 10:32:00,1.14468,1.14499,1.14459,1.14459,9200000.0
2008-03-19 10:33:00,1.14443,1.14506,1.14443,1.14467,20400000.0
2008-03-19 10:34:00,1.14417,1.14483,1.14417,1.14483,10000000.0
2008-03-19 10:35:00,1.14437,1.14484,1.14435,1.14437,18200000.0
2008-03-19 10:36:00,1.14439,1.14505,1.14439,1.14498,11000000.0
2008-03-19 10:37:00,1.14501,1.14507,1.14475,1.14475,20000000.0
2008-03-19 10:38:00,1.14548,1.14548,1.14427,1.1448,14900000.0
2008-03-19 10:39:00,1.14473,1.14503,1.14449,1.14449,13000000.0
2008-03-19 10:40:00,1.14488,1.14511,1.14442,1.14442,8400000.0
2008-03-19 10:41:00,1.14439,1.14524,1.14439,1.14487,19600000.0
2008-03-19 10:42:00,1.14491,1.14509,1.14464,1.14508,20800000.0
2008-03-19 10:43:00,1.14501,1.14508,1.14464,1.14476,8400000.0
2008-03-19 10:44:00,1.1452,1.1452,1.14488,1.14492,15200000.0
2008-03-19 10:45:00,1.1447,1.14497,1.1447,1.14472,11400000.0
2008-03-19 10:46:00,1.14465,1.14489,1.14463,1.14477,13800000.0
2008-03-19 10:47:00,1.14436,1.14484,1.1443,1.14467,10000000.0
2008-03-19 10:48:00,1.14517,1.14517,1.1441,1.14459,11600000.0
2008-03-19 10:49:00,1.14386,1.14474,1.14384,1.14441,16000000.0
2008-03-19 10:50:00,1.14452,1.14488,1.14408,1.14408,10600000.0
2008-03-19 10:51:00,1.14459,1.14598,1.14418,1.14598,16800000.0
2008-03-19 10:52:00,1.14579,1.14612,1.14502,1.14506,15200000.0
2008-03-19 10:53:00,1.14497,1.14497,1.14457,1.14459,16800000.0
2008-03-19 10:54:00,1.14488,1.1452,1.14479,1.14516,11600000.0
2008-03-19 10:55:00,1.14489,1.14503,1.14355,1.14355,16200000.0
2008-03-19 10:56:00,1.14458,1.14504,1.14438,1.14484,15200000.0
2008-03-19 10:57:00,1.14443,1.14502,1.14443,1.1446,12400000.0
2008-03-19 10:58:00,1.14494,1.14572,1.14473,1.14548,20200000.0
2008-03-19 10:59:00,1.14566,1.14603,1.14506,1.14506,14800000.0
2008-03-19 11:00:00,1.14597,1.14631,1.14569,1.14631,26000000.0
2008-03-19 11:01:00,1.14547,1.14564,1.14513,1.14546,14000000.0
2008-03-19 11:02:00,1.14495,1.14495,1.14482,1.14482,6200000.0
2008-03-19 11:03:00,1.14468,1.14507,1.1445,1.14475,17400000.0
2008-03-19 11:04:00,1.14501,1.14532,1.14501,1.14532,21600000.0
2008-03-19 11:05:00,1.14594,1.14594,1.14561,1.1459,22600000.0
2008-03-19 11:06:00,1.14605,1.14649,1.14597,1.14597,14000000.0
2008-03-19 11:07:00,1.14611,1.14698,1.14579,1.14601,16600000.0
2008-03-19 11:08:00,1.14605,1.1465,1.14605,1.14614,21200000.0
2008-03-19 11:09:00,1.14599,1.14615,1.14555,1.14555,22400000.0
2008-03-19 11:10:00,1.14579,1.14595,1.1453,1.14563,18600000.0
2008-03-19 11:11:00,1.14507,1.1457,1.14503,1.14505,13400000.0
2008-03-19 11:12:00,1.14527,1.14544,1.1449,1.1449,26800000.0
2008-03-19 11:13:00,1.14545,1.14575,1.14528,1.14528,18800000.0
2008-03-19 11:14:00,1.1453,1.14575,1.14508,1.14573,20400000.0
2008-03-19 11:15:00,1.14569,1.14569,1.14503,1.1451,26600000.0
2008-03-19 11:16:00,1.14519,1.14566,1.14519,1.14566,13400000.0
2008-03-19 11:17:00,1.14569,1.14576,1.14536,1.14538,16600000.0
2008-03-19 11:18:00,1.14534,1.14551,1.14511,1.14511,11600000.0
2008-03-19 11:19:00,1.14517,1.1452,1.14443,1.14477,18000000.0
2008-03-19 11:20:00,1.14486,1.14512,1.14478,1.14511,12200000.0
2008-03-19 11:21:00,1.14554,1.14583,1.14554,1.14565,20000000.0
2008-03-19 11:22:00,1.14543,1.14552,1.14492,1.145,9400000.0
2008-03-19 11:23:00,1.14581,1.14595,1.14577,1.14581,12600000.0
2008-03-19 11:24:00,1.14515,1.14558,1.14496,1.14527,13800000.0
2008-03-19 11:25:00,1.1443,1.1443,1.1437,1.1437,27200000.0
2008-03-19 11:26:00,1.14493,1.14517,1.1448,1.14508,27200000.0
2008-03-19 11:27:00,1.145,1.14522,1.14497,1.14508,23200000.0
2008-03-19 11:28:00,1.14483,1.14483,1.14414,1.14414,19200000.0
2008-03-19 11:29:00,1.14422,1.14476,1.1441,1.14472,27200000.0
2008-03-19 11:30:00,1.14463,1.14467,1.14407,1.14407,22800000.0
2008-03-19 11:31:00,1.1443,1.1447,1.1443,1.1447,10600000.0
2008-03-19 11:32:00,1.14467,1.14496,1.14451,1.14465,12600000.0
2008-03-19 11:33:00,1.14436,1.1449,1.14436,1.1449,22200000.0
2008-03-19 11:34:00,1.14469,1.14522,1.14466,1.14466,14200000.0
2008-03-19 11:35:00,1.14446,1.14446,1.14385,1.14385,26400000.0
2008-03-19 11:36:00,1.14429,1.14437,1.14406,1.14422,17800000.0
2008-03-19 11:37:00,1.14405,1.14435,1.14405,1.14435,25600000.0
2008-03-19 11:38:00,1.1443,1.14468,1.14381,1.14433,19400000.0
2008-03-19 11:39:00,1.14403,1.14459,1.14403,1.14459,10000000.0
2008-03-19 11:40:00,1.14434,1.14466,1.14414,1.14414,12400000.0
2008-03-19 11:41:00,1.14487,1.14491,1.14455,1.14483,16600000.0
2008-03-19 11:42:00,1.14489,1.14523,1.14483,1.145,19800000.0
2008-03-19 11:43:00,1.14419,1.14458,1.144,1.14458,15600000.0
2008-03-19 11:44:00,1.14481,1.14481,1.14442,1.14453,30200000.0
2008-03-19 11:45:00,1.14457,1.14495,1.14446,1.14456,17700000.0
2008-03-19 11:46:00,1.14471,1.14512,1.14442,1.14442,14000000.0
2008-03-19 11:47:00,1.14499,1.14499,1.14436,1.14481,19600000.0
2008-03-19 11:48:00,1.14428,1.14481,1.14426,1.14449,25200000.0
2008-03-19 11:49:00,1.14462,1.14467,1.14431,1.1446,10600000.0
2008-03-19 11:50:00,1.14439,1.14448,1.14406,1.14448,16200000.0
2008-03-19 11:51:00,1.14401,1.14474,1.14384,1.14474,32200000.0
2008-03-19 11:52:00,1.14453,1.14467,1.14426,1.14464,11600000.0
2008-03-19 11:53:00,1.14432,1.14432,1.14379,1.14379,15000000.0
2008-03-19 11:54:00,1.14422,1.14461,1.14395,1.14395,19400000.0
2008-03-19 11:55:00,1.14447,1.14449,1.1438,1.1438,17200000.0
2008-03-19 11:56:00,1.14387,1.14424,1.14377,1.14424,11400000.0
2008-03-19 11:57:00,1.14405,1.14405,1.14344,1.14387,23400000.0
2008-03-19 11:58:00,1.1441,1.14451,1.14405,1.14405,31800000.0
2008-03-19 11:59:00,1.14432,1.14453,1.14407,1.14411,16800000.0
2008-03-19 12:00:00,1.14472,1.14522,1.14472,1.14472,25200000.0
2008-03-19 12:01:00,1.14415,1.14415,1.14382,1.14398,23800000.0
2008-03-19 12:02:00,1.1442,1.14445,1.14404,1.14427,10800000.0
2008-03-19 12:03:00,1.14415,1.1446,1.14407,1.14425,18600000.0
2008-03-19 12:04:00,1.14409,1.14457,1.14385,1.14402,14600000.0
2008-03-19 12:05:00,1.14432,1.14467,1.1442,1.14445,17000000.0
2008-03-19 12:06:00,1.14419,1.14437,1.14392,1.14395,11800000.0
2008-03-19 12:07:00,1.14392,1.14392,1.1432,1.1432,7800000.0
2008-03-19 12:08:00,1.14352,1.14364,1.14332,1.14332,10600000.0
2008-03-19 12:09:00,1.14377,1.14377,1.14339,1.14339,14000000.0
2008-03-19 12:10:00,1.14348,1.14388,1.14333,1.14388,16400000.0
2008-03-19 12:11:00,1.14359,1.14364,1.14335,1.1434,10000000.0
2008-03-19 12:12:00,1.14348,1.14354,1.14302,1.14334,9800000.0
2008-03-19 12:13:00,1.14364,1.14388,1.14361,1.14361,7400000.0
2008-03-19 12:14:00,1.14313,1.14345,1.14301,1.14311,21000000.0
2008-03-19 12:15:00,1.14322,1.14391,1.1431,1.14324,21600000.0
2008-03-19 12:16:00,1.14324,1.14379,1.14324,1.14341,18600000.0
2008-03-19 12:17:00,1.14315,1.14357,1.14302,1.14316,13000000.0
2008-03-19 12:18:00,1.14292,1.14312,1.14268,1.14282,15200000.0
2008-03-19 12:19:00,1.14299,1.14379,1.14299,1.14379,18600000.0
2008-03-19 12:20:00,1.14333,1.14371,1.14333,1.14367,12000000.0
2008-03-19 12:21:00,1.14372,1.14372,1.14264,1.14283,12600000.0
2008-03-19 12:22:00,1.14301,1.14389,1.14301,1.14389,22800000.0
2008-03-19 12:23:00,1.14378,1.14394,1.14312,1.14312,13200000.0
2008-03-19 12:24:00,1.14335,1.14399,1.14335,1.14341,18600000.0
2008-03-19 12:25:00,1.14351,1.14351,1.1434,1.1435,10600000.0
2008-03-19 12:26:00,1.14366,1.1438,1.14357,1.14374,12600000.0
2008-03-19 12:27:00,1.14425,1.14435,1.14392,1.14435,16400000.0
2008-03-19 12:28:00,1.14416,1.14422,1.14381,1.14381,6800000.0
2008-03-19 12:29:00,1.14421,1.14435,1.14384,1.14384,13200000.0
2008-03-19 12:30:00,1.14423,1.1443,1.14399,1.14399,27000000.0
2008-03-19 12:31:00,1.14391,1.14404,1.14387,1.14402,12200000.0
2008-03-19 12:32:00,1.14407,1.14434,1.14388,1.1441,121600000.0
2008-03-19 12:33:00,1.14416,1.14426,1.14416,1.14418,9400000.0
2008-03-19 12:34:00,1.14428,1.14438,1.14422,1.14425,12800000.0
2008-03-19 12:35:00,1.1447,1.14481,1.14438,1.14438,46200000.0
2008-03-19 12:36:00,1.14434,1.14471,1.14414,1.14414,9400000.0
2008-03-19 12:37:00,1.14414,1.14453,1.14409,1.14444,14000000.0
2008-03-19 12:38:00,1.14425,1.14425,1.14392,1.14392,4200000.0
2008-03-19 12:39:00,1.14415,1.14431,1.1437,1.1437,29400000.0
2008-03-19 12:40:00,1.14441,1.14444,1.14401,1.14426,19800000.0
2008-03-19 12:41:00,1.14411,1.14446,1.14403,1.14421,10000000.0
2008-03-19 12:42:00,1.14441,1.14441,1.14406,1.14435,15000000.0
2008-03-19 12:43:00,1.14437,1.14462,1.14409,1.14462,17600000.0
2008-03-19 12:44:00,1.1442,1.14436,1.14402,1.14424,14800000.0
2008-03-19 12:45:00,1.14423,1.14423,1.14416,1.14416,3400000.0
2008-03-19 12:46:00,1.14391,1.14443,1.14385,1.14443,10800000.0
2008-03-19 12:47:00,1.14391,1.14438,1.1437,1.1438,13200000.0
2008-03-19 12:48:00,1.14379,1.14379,1.1432,1.14344,14800000.0
2008-03-19 12:49:00,1.14359,1.144,1.14359,1.14394,8400000.0
2008-03-19 12:50:00,1.14388,1.14416,1.14388,1.14406,13800000.0
2008-03-19 12:51:00,1.14443,1.14465,1.14396,1.1445,30200000.0
2008-03-19 12:52:00,1.14456,1.14461,1.14456,1.14461,2600000.0
2008-03-19 12:53:00,1.14498,1.14505,1.14438,1.14465,93600000.0
2008-03-19 12:54:00,1.14405,1.14405,1.14375,1.14388,25600000.0
2008-03-19 12:55:00,1.14432,1.14483,1.14429,1.14483,25600000.0
2008-03-19 12:56:00,1.14493,1.14534,1.14444,1.14534,11600000.0
2008-03-19 12:57:00,1.14525,1.14552,1.1451,1.14519,10400000.0
2008-03-19 12:58:00,1.14496,1.14527,1.14496,1.14522,17000000.0
2008-03-19 12:59:00,1.14506,1.14506,1.14501,1.14501,2600000.0
2008-03-19 13:00:00,1.14492,1.14492,1.14462,1.14462,22000000.0
2008-03-19 13:01:00,1.14464,1.1447,1.14419,1.14447,19400000.0
2008-03-19 13:02:00,1.14465,1.14465,1.14364,1.14364,10600000.0
2008-03-19 13:03:00,1.1435,1.14383,1.14329,1.14358,117800000.0
2008-03-19 13:04:00,1.14364,1.14398,1.14364,1.14388,13400000.0
2008-03-19 13:05:00,1.14404,1.14414,1.14364,1.14405,18600000.0
2008-03-19 13:06:00,1.14396,1.14396,1.14394,1.14394,3200000.0
2008-03-19 13:07:00,1.14345,1.14383,1.14328,1.14328,23200000.0
2008-03-19 13:08:00,1.14329,1.14356,1.14318,1.14324,68400000.0
2008-03-19 13:09:00,1.14397,1.14399,1.14373,1.14373,7400000.0
2008-03-19 13:10:00,1.14352,1.14413,1.14342,1.14342,15600000.0
2008-03-19 13:11:00,1.14393,1.14412,1.14383,1.14412,14000000.0
2008-03-19 13:12:00,1.14428,1.14437,1.14422,1.14437,44000000.0
2008-03-19 13:13:00,1.14441,1.14448,1.14411,1.1443,17200000.0
2008-03-19 13:14:00,1.14424,1.14433,1.1442,1.14433,16800000.0
2008-03-19 13:15:00,1.14397,1.14449,1.14397,1.14427,10600000.0
2008-03-19 13:16:00,1.14434,1.14465,1.14432,1.14465,9800000.0
2008-03-19 13:17:00,1.14397,1.14412,1.14375,1.14378,14200000.0
2008-03-19 13:18:00,1.14391,1.1443,1.14381,1.14401,17600000.0
2008-03-19 13:19:00,1.14412,1.14433,1.14381,1.14396,10000000.0
2008-03-19 13:20:00,1.1438,1.14434,1.1438,1.14416,7400000.0
2008-03-19 13:21:00,1.14436,1.14436,1.14381,1.14381,17200000.0
2008-03-19 13:22:00,1.14374,1.14424,1.14354,1.14424,8600000.0
2008-03-19 13:23:00,1.14395,1.14467,1.14395,1.14408,22800000.0
2008-03-19 13:24:00,1.14426,1.14447,1.14413,1.14447,16400000.0
2008-03-19 13:25:00,1.14451,1.14505,1.14451,1.14451,15000000.0
2008-03-19 13:26:00,1.14474,1.14474,1.14426,1.14462,26600000.0
2008-03-19 13:27:00,1.14459,1.14459,1.14439,1.14441,19200000.0
2008-03-19 13:28:00,1.14446,1.14466,1.14436,1.14457,98200000.0
2008-03-19 13:29:00,1.145,1.14515,1.14463,1.14485,20400000.0
2008-03-19 13:30:00,1.14487,1.14543,1.14483,1.14543,25400000.0
2008-03-19 13:31:00,1.14461,1.14479,1.14423,1.14457,14200000.0
2008-03-19 13:32:00,1.14447,1.14494,1.14439,1.14494,20200000.0
2008-03-19 13:33:00,1.14445,1.1453,1.14445,1.14492,8400000.0
2008-03-19 13:34:00,1.1445,1.145,1.1445,1.14467,25000000.0
2008-03-19 13:35:00,1.14495,1.14501,1.14454,1.14469,14800000.0
2008-03-19 13:36:00,1.14475,1.14475,1.14438,1.14438,17400000.0
2008-03-19 13:37:00,1.14411,1.14436,1.14385,1.14436,20600000.0
2008-03-19 13:38:00,1.14428,1.14431,1.14389,1.14389,11600000.0
2008-03-19 13:39:00,1.14409,1.14425,1.14369,1.14377,11800000.0
2008-03-19 13:40:00,1.14397,1.14426,1.14384,1.14426,8600000.0
2008-03-19 13:41:00,1.14401,1.14401,1.14374,1.14375,8200000.0
2008-03-19 13:42:00,1.1436,1.14388,1.14296,1.1435,19800000.0
2008-03-19 13:43:00,1.1435,1.14413,1.14337,1.14393,18200000.0
2008-03-19 13:44:00,1.1437,1.1437,1.14309,1.14316,16000000.0
2008-03-19 13:45:00,1.14339,1.14406,1.14329,1.14349,23000000.0
2008-03-19 13:46:00,1.1434,1.14377,1.1434,1.14355,12200000.0
2008-03-19 13:47:00,1.1439,1.1441,1.14365,1.14371,15800000.0
2008-03-19 13:48:00,1.1437,1.14407,1.1437,1.1439,9400000.0
2008-03-19 13:49:00,1.14395,1.14414,1.14347,1.14347,27000000.0
2008-03-19 13:50:00,1.1433,1.14363,1.1433,1.14363,14400000.0
2008-03-19 13:51:00,1.14395,1.14406,1.14379,1.14379,12400000.0
2008-03-19 13:52:00,1.14377,1.14418,1.14377,1.14388,13000000.0
2008-03-19 13:53:00,1.14417,1.14423,1.14384,1.14423,18600000.0
2008-03-19 13:54:00,1.14358,1.14364,1.14317,1.14353,22000000.0
2008-03-19 13:55:00,1.1436,1.14419,1.14327,1.14343,17800000.0
2008-03-19 13:56:00,1.14296,1.14329,1.14294,1.14306,7800000.0
2008-03-19 13:57:00,1.14306,1.14338,1.143,1.14324,13200000.0
2008-03-19 13:58:00,1.14298,1.14298,1.14239,1.14263,20000000.0
2008-03-19 13:59:00,1.14276,1.14288,1.14249,1.14281,20000000.0
2008-03-19 14:00:00,1.14297,1.14308,1.14276,1.14294,24600000.0
2008-03-19 14:01:00,1.14293,1.14293,1.14204,1.14239,12400000.0
2008-03-19 14:02:00,1.14242,1.14303,1.14242,1.14277,16400000.0
2008-03-19 14:03:00,1.14265,1.14288,1.14256,1.14256,10200000.0
2008-03-19 14:04:00,1.1427,1.14319,1.1427,1.14278,14000000.0
2008-03-19 14:05:00,1.14316,1.14332,1.14252,1.14294,18200000.0
2008-03-19 14:06:00,1.14277,1.14282,1.14232,1.14232,13800000.0
2008-03-19 14:07:00,1.14234,1.14253,1.14227,1.14235,13800000.0
2008-03-19 14:08:00,1.14227,1.14271,1.14227,1.14271,9800000.0
2008-03-19 14:09:00,1.14288,1.14309,1.14271,1.14306,12200000.0
2008-03-19 14:10:00,1.14276,1.14308,1.14276,1.14299,10200000.0
2008-03-19 14:11:00,1.14293,1.14316,1.14264,1.14316,12200000.0
2008-03-19 14:12:00,1.14359,1.14359,1.14326,1.14331,12000000.0
2008-03-19 14:13:00,1.14278,1.14345,1.14278,1.14336,24400000.0
2008-03-19 14:14:00,1.14331,1.14352,1.14329,1.14352,24400000.0
2008-03-19 14:15:00,1.14347,1.14347,1.14261,1.14298,12000000.0
2008-03-19 14:16:00,1.1427,1.14314,1.14245,1.14269,20800000.0
2008-03-19 14:17:00,1.14272,1.14336,1.14226,1.14226,8800000.0
2008-03-19 14:18:00,1.14243,1.14267,1.14216,1.14246,32200000.0
2008-03-19 14:19:00,1.14298,1.14301,1.14266,1.14292,52600000.0
2008-03-19 14:20:00,1.14269,1.14366,1.14269,1.14366,30600000.0
2008-03-19 14:21:00,1.14331,1.14331,1.14292,1.1431,11400000.0
2008-03-19 14:22:00,1.14246,1.14272,1.14246,1.14246,8000000.0
2008-03-19 14:23:00,1.1426,1.14271,1.14241,1.14241,6600000.0
2008-03-19 14:24:00,1.1423,1.14264,1.14214,1.14214,13400000.0
2008-03-19 14:25:00,1.14274,1.14298,1.14274,1.14287,4800000.0
2008-03-19 14:26:00,1.14286,1.14286,1.1426,1.1426,14800000.0
2008-03-19 14:27:00,1.14264,1.14326,1.14264,1.14284,10200000.0
2008-03-19 14:28:00,1.1431,1.14355,1.14305,1.14355,9600000.0
2008-03-19 14:29:00,1.14335,1.14376,1.14312,1.14336,8800000.0
2008-03-19 14:30:00,1.14339,1.14383,1.14339,1.14383,38600000.0
2008-03-19 14:31:00,1.14428,1.14428,1.14391,1.14397,5800000.0
2008-03-19 14:32:00,1.1432,1.14331,1.14291,1.14291,21800000.0
2008-03-19 14:33:00,1.14266,1.14335,1.14255,1.14308,18200000.0
2008-03-19 14:34:00,1.14325,1.14325,1.1427,1.14291,20000000.0
2008-03-19 14:35:00,1.143,1.14348,1.14291,1.1432,13000000.0
2008-03-19 14:36:00,1.14334,1.14334,1.14312,1.14316,20400000.0
2008-03-19 14:37:00,1.14357,1.14415,1.1434,1.14359,12400000.0
2008-03-19 14:38:00,1.14393,1.1441,1.14378,1.14392,23600000.0
2008-03-19 14:39:00,1.14416,1.14416,1.14387,1.14387,9000000.0
2008-03-19 14:40:00,1.14379,1.14423,1.14379,1.14385,20200000.0
2008-03-19 14:41:00,1.14361,1.14417,1.14339,1.14381,80000000.0
2008-03-19 14:42:00,1.14358,1.14385,1.14327,1.14337,17200000.0
2008-03-19 14:43:00,1.14374,1.1442,1.14374,1.14379,22600000.0
2008-03-19 14:44:00,1.14337,1.14364,1.14337,1.14353,9000000.0
2008-03-19 14:45:00,1.14373,1.14373,1.14345,1.14348,10400000.0
2008-03-19 14:46:00,1.14339,1.14365,1.14338,1.14341,21400000.0
2008-03-19 14:47:00,1.14344,1.14344,1.14294,1.14311,7400000.0
2008-03-19 14:48:00,1.1428,1.1428,1.14238,1.14251,9200000.0
2008-03-19 14:49:00,1.1426,1.14277,1.14257,1.14267,15600000.0
2008-03-19 14:50:00,1.14218,1.14268,1.14218,1.1424,19800000.0
2008-03-19 14:51:00,1.14278,1.14307,1.14237,1.14237,27200000.0
2008-03-19 14:52:00,1.14223,1.14274,1.14223,1.14274,19200000.0
2008-03-19 14:53:00,1.14237,1.14274,1.14232,1.14232,34000000.0
2008-03-19 14:54:00,1.14218,1.14238,1.14218,1.14238,4800000.0
2008-03-19 14:55:00,1.14318,1.14318,1.14274,1.14284,15400000.0
2008-03-19 14:56:00,1.14277,1.14303,1.14277,1.14279,6200000.0
2008-03-19 14:57:00,1.14259,1.14259,1.14202,1.14241,8200000.0
2008-03-19 14:58:00,1.14284,1.14284,1.14223,1.14252,21000000.0
2008-03-19 14:59:00,1.14295,1.14333,1.14262,1.14262,13600000.0
2008-03-19 15:00:00,1.14271,1.1431,1.14271,1.14272,6800000.0
2008-03-19 15:01:00,1.14262,1.14363,1.14254,1.14295,19600000.0
2008-03-19 15:02:00,1.14278,1.14308,1.14269,1.14292,18000000.0
2008-03-19 15:03:00,1.14295,1.14295,1.1421,1.14246,9200000.0
2008-03-19 15:04:00,1.14255,1.14283,1.14255,1.14278,4200000.0
2008-03-19 15:05:00,1.14288,1.14345,1.14282,1.14315,21600000.0
2008-03-19 15:06:00,1.14268,1.14301,1.14249,1.14254,14600000.0
2008-03-19 15:07:00,1.1422,1.1432,1.1421,1.143,12200000.0
2008-03-19 15:08:00,1.14266,1.14277,1.14239,1.14277,12200000.0
2008-03-19 15:09:00,1.14326,1.14326,1.14288,1.14311,9800000.0
2008-03-19 15:10:00,1.1429,1.14346,1.1429,1.14346,7400000.0
2008-03-19 15:11:00,1.14339,1.14339,1.14292,1.1431,14800000.0
2008-03-19 15:12:00,1.14296,1.14342,1.14256,1.14282,29200000.0
2008-03-19 15:13:00,1.14255,1.143,1.14255,1.143,84000000.0
2008-03-19 15:14:00,1.1432,1.14328,1.14287,1.14327,22800000.0
2008-03-19 15:15:00,1.14305,1.14325,1.14295,1.14317,14600000.0
2008-03-19 15:16:00,1.1442,1.1447,1.1442,1.1445,8200000.0
2008-03-19 15:17:00,1.1436,1.1436,1.14291,1.14305,8200000.0
2008-03-19 15:18:00,1.14294,1.14294,1.14294,1.14294,4000000.0
2008-03-19 15:19:00,1.143,1.143,1.1427,1.1429,20000000.0
2008-03-19 15:20:00,1.14293,1.14344,1.14287,1.14344,10400000.0
2008-03-19 15:21:00,1.14325,1.14353,1.14306,1.14324,22000000.0
2008-03-19 15:22:00,1.14325,1.14325,1.14279,1.14279,10400000.0
2008-03-19 15:23:00,1.14308,1.14311,1.14263,1.14304,13200000.0
2008-03-19 15:24:00,1.14294,1.14325,1.14278,1.14325,8400000.0
2008-03-19 15:25:00,1.14333,1.14361,1.14294,1.14338,10000000.0
2008-03-19 15:26:00,1.14332,1.14365,1.14316,1.14335,10800000.0
2008-03-19 15:27:00,1.14369,1.1439,1.14328,1.14341,13400000.0
2008-03-19 15:28:00,1.14336,1.14349,1.14307,1.14307,7400000.0
2008-03-19 15:29:00,1.14316,1.14331,1.14289,1.14296,16000000.0
2008-03-19 15:30:00,1.14337,1.14395,1.14337,1.14395,9600000.0
2008-03-19 15:31:00,1.14379,1.14379,1.14296,1.14319,17200000.0
2008-03-19 15:32:00,1.143,1.14318,1.14279,1.14283,14800000.0
2008-03-19 15:33:00,1.14279,1.14288,1.14233,1.14238,121200000.0
2008-03-19 15:34:00,1.1422,1.14248,1.14201,1.14242,7400000.0
2008-03-19 15:35:00,1.14227,1.14286,1.14227,1.14254,15600000.0
2008-03-19 15:36:00,1.14264,1.14318,1.14264,1.14294,7800000.0
2008-03-19 15:37:00,1.14261,1.14271,1.14234,1.14234,17600000.0
2008-03-19 15:38:00,1.14251,1.14275,1.14205,1.14269,13800000.0
2008-03-19 15:39:00,1.1426,1.14287,1.14246,1.14272,10800000.0
2008-03-19 15:40:00,1.14253,1.14289,1.14253,1.14255,10600000.0
2008-03-19 15:41:00,1.14298,1.14309,1.14283,1.14283,24000000.0
2008-03-19 15:42:00,1.14289,1.14313,1.1427,1.14298,12800000.0
2008-03-19 15:43:00,1.14286,1.14344,1.14285,1.14344,97800000.0
2008-03-19 15:44:00,1.14325,1.14327,1.14245,1.14281,92000000.0
2008-03-19 15:45:00,1.14235,1.14302,1.14235,1.14291,73400000.0
2008-03-19 15:46:00,1.14289,1.1433,1.14289,1.14325,20600000.0
2008-03-19 15:47:00,1.14281,1.14339,1.14281,1.14303,31200000.0
2008-03-19 15:48:00,1.14285,1.14285,1.14248,1.14248,5600000.0
2008-03-19 15:49:00,1.14247,1.14265,1.14245,1.14258,58600000.0
2008-03-19 15:50:00,1.14284,1.14284,1.14212,1.14248,10000000.0
2008-03-19 15:51:00,1.14248,1.14248,1.14191,1.14199,14800000.0
2008-03-19 15:52:00,1.14176,1.14233,1.14176,1.14205,27800000.0
2008-03-19 15:53:00,1.14143,1.1421,1.14133,1.1421,9600000.0
2008-03-19 15:54:00,1.14225,1.14225,1.14161,1.14203,8200000.0
2008-03-19 15:55:00,1.1421,1.14249,1.14187,1.14209,15600000.0
2008-03-19 15:56:00,1.14213,1.14213,1.14134,1.14134,19200000.0
2008-03-19 15:57:00,1.14181,1.1426,1.14167,1.1426,15200000.0
2008-03-19 15:58:00,1.14224,1.14272,1.14224,1.14272,10400000.0
2008-03-19 15:59:00,1.14233,1.1424,1.14192,1.14192,18000000.0
2008-03-19 16:00:00,1.14186,1.1423,1.14177,1.14199,151000000.0
2008-03-19 16:01:00,1.14237,1.14302,1.14227,1.14301,14000000.0
2008-03-19 16:02:00,1.14258,1.14303,1.14248,1.14248,104400000.0
2008-03-19 16:03:00,1.1425,1.14315,1.14242,1.14289,83800000.0
2008-03-19 16:04:00,1.14313,1.14352,1.14313,1.14319,11000000.0
2008-03-19 16:05:00,1.14271,1.14339,1.14271,1.14303,25200000.0
2008-03-19 16:06:00,1.1426,1.1426,1.14224,1.14239,9600000.0
2008-03-19 16:07:00,1.14205,1.14269,1.14205,1.14253,77000000.0
2008-03-19 16:08:00,1.14271,1.14293,1.14246,1.1427,76800000.0
2008-03-19 16:09:00,1.14316,1.14359,1.14278,1.14359,10600000.0
2008-03-19 16:10:00,1.14335,1.14387,1.14298,1.14331,89600000.0
2008-03-19 16:11:00,1.1433,1.14392,1.14302,1.14302,11400000.0
2008-03-19 16:12:00,1.14386,1.14386,1.14315,1.14315,16400000.0
2008-03-19 16:13:00,1.14359,1.14359,1.14325,1.14325,5800000.0
2008-03-19 16:14:00,1.14348,1.1436,1.14307,1.14339,22400000.0
2008-03-19 16:15:00,1.14359,1.14419,1.14359,1.14383,13600000.0
2008-03-19 16:16:00,1.14427,1.14427,1.14396,1.14396,7400000.0
2008-03-19 16:17:00,1.14389,1.14412,1.14389,1.14412,4200000.0
2008-03-19 16:18:00,1.14425,1.14476,1.14425,1.14476,12600000.0
2008-03-19 16:19:00,1.14458,1.14466,1.14457,1.14457,4200000.0
2008-03-19 16:20:00,1.14472,1.14472,1.14407,1.14407,8100000.0
2008-03-19 16:21:00,1.14414,1.14444,1.14414,1.14435,4200000.0
2008-03-19 16:22:00,1.14449,1.14481,1.14404,1.14431,12800000.0
2008-03-19 16:23:00,1.14379,1.14397,1.14341,1.14397,11000000.0
2008-03-19 16:24:00,1.14381,1.14453,1.14373,1.14438,22400000.0
2008-03-19 16:25:00,1.14447,1.14485,1.14447,1.14455,7200000.0
2008-03-19 16:26:00,1.14531,1.14531,1.14468,1.14468,9800000.0
2008-03-19 16:27:00,1.14436,1.14508,1.14436,1.14469,21800000.0
2008-03-19 16:28:00,1.14509,1.14531,1.14463,1.14531,16000000.0
2008-03-19 16:29:00,1.14457,1.14465,1.14451,1.14453,14800000.0
2008-03-19 16:30:00,1.14451,1.14496,1.14405,1.14412,23800000.0
2008-03-19 16:31:00,1.14447,1.14457,1.14431,1.14457,10600000.0
2008-03-19 16:32:00,1.14493,1.14493,1.14454,1.14463,16000000.0
2008-03-19 16:33:00,1.1456,1.1456,1.1451,1.1453,4000000.0
2008-03-19 16:34:00,1.14452,1.14482,1.14452,1.14482,4000000.0
2008-03-19 16:35:00,1.14514,1.14539,1.1451,1.14514,13600000.0
2008-03-19 16:36:00,1.14532,1.14554,1.14525,1.14529,83800000.0
2008-03-19 16:37:00,1.14523,1.14523,1.14446,1.14491,8800000.0
2008-03-19 16:38:00,1.14485,1.14509,1.14449,1.14472,13600000.0
2008-03-19 16:39:00,1.14518,1.14539,1.14513,1.14518,7600000.0
2008-03-19 16:40:00,1.14511,1.14556,1.14489,1.14556,11000000.0
2008-03-19 16:41:00,1.14481,1.14493,1.14455,1.14455,11800000.0
2008-03-19 16:42:00,1.14471,1.14519,1.1447,1.14519,46800000.0
2008-03-19 16:43:00,1.14531,1.14563,1.14493,1.14528,26400000.0
2008-03-19 16:44:00,1.14555,1.1457,1.14534,1.14545,10600000.0
2008-03-19 16:45:00,1.14534,1.14552,1.14485,1.14485,13800000.0
2008-03-19 16:46:00,1.14434,1.14434,1.14378,1.14394,9400000.0
2008-03-19 16:47:00,1.14412,1.14445,1.144,1.14434,20800000.0
2008-03-19 16:48:00,1.14447,1.14494,1.14447,1.14494,9600000.0
2008-03-19 16:49:00,1.1451,1.1451,1.14477,1.14489,4600000.0
2008-03-19 16:50:00,1.1443,1.14494,1.1443,1.14494,6600000.0
2008-03-19 16:51:00,1.14515,1.14558,1.14489,1.14514,18400000.0
2008-03-19 16:52:00,1.14494,1.14494,1.14454,1.14458,12600000.0
2008-03-19 16:53:00,1.14425,1.14463,1.14393,1.14395,10800000.0
2008-03-19 16:54:00,1.14383,1.14401,1.14371,1.14383,9800000.0
2008-03-19 16:55:00,1.14399,1.14399,1.14346,1.14384,13200000.0
2008-03-19 16:56:00,1.1434,1.14352,1.14329,1.14332,11600000.0
2008-03-19 16:57:00,1.14305,1.14342,1.14293,1.14333,76400000.0
2008-03-19 16:58:00,1.14294,1.14334,1.14294,1.14312,68400000.0
2008-03-19 16:59:00,1.14325,1.1435,1.14297,1.14297,11600000.0
2008-03-19 17:00:00,1.14296,1.14342,1.14282,1.14282,13400000.0
2008-03-19 17:01:00,1.14301,1.14311,1.14272,1.14308,11200000.0
2008-03-19 17:02:00,1.14312,1.1435,1.14279,1.14307,10000000.0
2008-03-19 17:03:00,1.14321,1.14342,1.14311,1.14311,17800000.0
2008-03-19 17:04:00,1.14327,1.14353,1.14303,1.14346,11800000.0
2008-03-19 17:05:00,1.14308,1.14332,1.14289,1.14332,20600000.0
2008-03-19 17:06:00,1.14301,1.14317,1.14283,1.14283,15600000.0
2008-03-19 17:07:00,1.14294,1.14322,1.14259,1.14259,115800000.0
2008-03-19 17:08:00,1.14293,1.14309,1.14288,1.14292,17000000.0
2008-03-19 17:09:00,1.14311,1.14361,1.14311,1.14361,21800000.0
2008-03-19 17:10:00,1.14364,1.14387,1.14333,1.14372,10000000.0
2008-03-19 17:11:00,1.14329,1.14329,1.14291,1.14299,9400000.0
2008-03-19 17:12:00,1.14316,1.14316,1.14265,1.14265,8000000.0
2008-03-19 17:13:00,1.14307,1.14328,1.14295,1.14296,55400000.0
2008-03-19 17:14:00,1.14313,1.14443,1.14313,1.14418,25600000.0
2008-03-19 17:15:00,1.14443,1.14459,1.14434,1.14459,9000000.0
2008-03-19 17:16:00,1.14468,1.14489,1.14468,1.14489,6800000.0
2008-03-19 17:17:00,1.14542,1.14561,1.14508,1.14513,17400000.0
2008-03-19 17:18:00,1.14531,1.14531,1.14459,1.14519,18600000.0
2008-03-19 17:19:00,1.14477,1.14496,1.14477,1.14485,8000000.0
2008-03-19 17:20:00,1.14489,1.14499,1.14459,1.14459,11000000.0
2008-03-19 17:21:00,1.1446,1.1446,1.14419,1.14431,16600000.0
2008-03-19 17:22:00,1.14424,1.14511,1.14424,1.14477,16600000.0
2008-03-19 17:23:00,1.1445,1.1448,1.14419,1.14479,18800000.0
2008-03-19 17:24:00,1.1443,1.14473,1.1443,1.14461,10400000.0
2008-03-19 17:25:00,1.14434,1.1454,1.14433,1.14472,122000000.0
2008-03-19 17:26:00,1.14511,1.14511,1.14467,1.1447,15200000.0
2008-03-19 17:27:00,1.14507,1.14507,1.14449,1.14451,10400000.0
2008-03-19 17:28:00,1.14489,1.1451,1.14473,1.14487,22800000.0
2008-03-19 17:29:00,1.14545,1.14575,1.14545,1.14575,4000000.0
2008-03-19 17:30:00,1.14602,1.14602,1.14563,1.14587,18000000.0
2008-03-19 17:31:00,1.14604,1.14643,1.14558,1.14589,23000000.0
2008-03-19 17:32:00,1.14548,1.14548,1.14473,1.14473,12400000.0
2008-03-19 17:33:00,1.14478,1.14496,1.14474,1.14478,23000000.0
2008-03-19 17:34:00,1.14542,1.14589,1.14542,1.14559,8200000.0
2008-03-19 17:35:00,1.14516,1.14545,1.14516,1.14545,16600000.0
2008-03-19 17:36:00,1.14498,1.14528,1.1448,1.14483,58600000.0
2008-03-19 17:37:00,1.14511,1.14531,1.14427,1.14427,10800000.0
2008-03-19 17:38:00,1.14422,1.14453,1.14385,1.14438,24200000.0
2008-03-19 17:39:00,1.14464,1.14472,1.1442,1.1442,13400000.0
2008-03-19 17:40:00,1.14443,1.14443,1.14349,1.14374,38600000.0
2008-03-19 17:41:00,1.14367,1.14435,1.14361,1.14433,24200000.0
2008-03-19 17:42:00,1.14408,1.14449,1.14408,1.14423,11000000.0
2008-03-19 17:43:00,1.1444,1.14444,1.14419,1.14444,13200000.0
2008-03-19 17:44:00,1.14407,1.1443,1.14379,1.1442,17400000.0
2008-03-19 17:45:00,1.14407,1.14407,1.14376,1.14376,9400000.0
2008-03-19 17:46:00,1.14378,1.1442,1.14362,1.14362,12800000.0
2008-03-19 17:47:00,1.14369,1.14394,1.14356,1.14366,71400000.0
2008-03-19 17:48:00,1.14417,1.14434,1.14417,1.14434,3200000.0
2008-03-19 17:49:00,1.14475,1.14483,1.14428,1.14429,13600000.0
2008-03-19 17:50:00,1.14409,1.14414,1.14384,1.14399,12400000.0
2008-03-19 17:51:00,1.14402,1.14419,1.14374,1.14401,10800000.0
2008-03-19 17:52:00,1.14353,1.14407,1.14347,1.14407,15400000.0
2008-03-19 17:53:00,1.14353,1.14406,1.1435,1.14356,15200000.0
2008-03-19 17:54:00,1.14349,1.14382,1.14346,1.14365,41400000.0
2008-03-19 17:55:00,1.14388,1.14432,1.14331,1.14432,19600000.0
2008-03-19 17:56:00,1.14484,1.14525,1.1446,1.14476,14600000.0
2008-03-19 17:57:00,1.14477,1.14496,1.14455,1.14496,9400000.0
2008-03-19 17:58:00,1.14529,1.14565,1.14529,1.14553,8800000.0
2008-03-19 17:59:00,1.14554,1.14574,1.14508,1.14574,14600000.0
2008-03-19 18:00:00,1.14602,1.14602,1.14547,1.14553,10400000.0
2008-03-19 18:01:00,1.14576,1.14622,1.14555,1.14619,8200000.0
2008-03-19 18:02:00,1.1462,1.14635,1.1457,1.1457,7400000.0
2008-03-19 18:03:00,1.14533,1.14603,1.14502,1.14547,22200000.0
2008-03-19 18:04:00,1.14489,1.14492,1.14418,1.14492,11800000.0
2008-03-19 18:05:00,1.14481,1.1449,1.14463,1.14467,12400000.0
2008-03-19 18:06:00,1.14564,1.14564,1.14462,1.14462,15800000.0
2008-03-19 18:07:00,1.14412,1.14519,1.14387,1.14486,16800000.0
2008-03-19 18:08:00,1.14399,1.14405,1.1433,1.1433,10600000.0
2008-03-19 18:09:00,1.14359,1.14391,1.14356,1.14368,19600000.0
2008-03-19 18:10:00,1.14287,1.14391,1.14287,1.1436,23800000.0
2008-03-19 18:11:00,1.14321,1.14359,1.14302,1.14302,10400000.0
2008-03-19 18:12:00,1.14317,1.14394,1.14317,1.14354,17800000.0
2008-03-19 18:13:00,1.14305,1.1433,1.14278,1.14278,10400000.0
2008-03-19 18:14:00,1.14302,1.1434,1.14292,1.1434,11600000.0
2008-03-19 18:15:00,1.14311,1.1432,1.14271,1.14271,12600000.0
2008-03-19 18:16:00,1.14299,1.143,1.14265,1.14265,10400000.0
2008-03-19 18:17:00,1.1437,1.14388,1.14324,1.14388,12000000.0
2008-03-19 18:18:00,1.14329,1.14357,1.14322,1.14338,24000000.0
2008-03-19 18:19:00,1.14313,1.14315,1.14288,1.14291,21600000.0
2008-03-19 18:20:00,1.14253,1.14318,1.14244,1.14318,11600000.0
2008-03-19 18:21:00,1.14296,1.14358,1.14296,1.14301,13000000.0
2008-03-19 18:22:00,1.14284,1.14318,1.1422,1.1422,13400000.0
2008-03-19 18:23:00,1.14293,1.14308,1.14208,1.14285,88200000.0
2008-03-19 18:24:00,1.14283,1.14296,1.14268,1.14296,7400000.0
2008-03-19 18:25:00,1.14368,1.14368,1.14326,1.14353,11800000.0
2008-03-19 18:26:00,1.14304,1.14304,1.14276,1.14281,19600000.0
2008-03-19 18:27:00,1.14277,1.14277,1.14213,1.14213,9000000.0
2008-03-19 18:28:00,1.14237,1.14289,1.14237,1.14289,11000000.0
2008-03-19 18:29:00,1.1426,1.14275,1.14259,1.14261,13400000.0
2008-03-19 18:30:00,1.14252,1.14261,1.14197,1.14224,15600000.0
2008-03-19 18:31:00,1.14221,1.14243,1.142,1.14243,15600000.0
2008-03-19 18:32:00,1.14226,1.14244,1.14201,1.14244,8800000.0
2008-03-19 18:33:00,1.14239,1.14239,1.14202,1.14221,6200000.0
2008-03-19 18:34:00,1.14219,1.14253,1.14211,1.1425,12800000.0
2008-03-19 18:35:00,1.14265,1.1427,1.14233,1.14267,30000000.0
2008-03-19 18:36:00,1.14273,1.14335,1.14273,1.14279,19000000.0
2008-03-19 18:37:00,1.14356,1.14356,1.14312,1.14322,19200000.0
2008-03-19 18:38:00,1.14293,1.14325,1.14274,1.14274,20200000.0
2008-03-19 18:39:00,1.14228,1.14228,1.14183,1.14203,13400000.0
2008-03-19 18:40:00,1.14148,1.14179,1.14114,1.1414,22000000.0
2008-03-19 18:41:00,1.14178,1.14211,1.14133,1.14142,16600000.0
2008-03-19 18:42:00,1.14208,1.14245,1.14208,1.14223,9200000.0
2008-03-19 18:43:00,1.14263,1.14263,1.14226,1.14252,15000000.0
2008-03-19 18:44:00,1.1427,1.14281,1.14249,1.14281,24200000.0
2008-03-19 18:45:00,1.14255,1.1428,1.14237,1.1428,6200000.0
2008-03-19 18:46:00,1.14292,1.14345,1.14276,1.14345,14200000.0
2008-03-19 18:47:00,1.14326,1.14328,1.14305,1.14305,20600000.0
2008-03-19 18:48:00,1.14281,1.14328,1.14281,1.14306,18200000.0
2008-03-19 18:49:00,1.14325,1.14363,1.14325,1.14327,10400000.0
2008-03-19 18:50:00,1.14317,1.14368,1.14317,1.14343,11600000.0
2008-03-19 18:51:00,1.14343,1.14389,1.14343,1.14359,15800000.0
2008-03-19 18:52:00,1.14325,1.14325,1.14258,1.14258,3600000.0
2008-03-19 18:53:00,1.14253,1.14285,1.14253,1.14284,23400000.0
2008-03-19 18:54:00,1.14288,1.14288,1.1424,1.14241,21600000.0
2008-03-19 18:55:00,1.14258,1.14304,1.14243,1.14304,17400000.0
2008-03-19 18:56:00,1.14252,1.14252,1.14199,1.14232,10600000.0
2008-03-19 18:57:00,1.14208,1.1421,1.14144,1.14171,9400000.0
2008-03-19 18:58:00,1.14115,1.14158,1.14109,1.14158,10000000.0
2008-03-19 18:59:00,1.14164,1.1422,1.14158,1.1422,125600000.0
2008-03-19 19:00:00,1.14234,1.14234,1.14201,1.14216,12400000.0
2008-03-19 19:01:00,1.14228,1.14251,1.14171,1.14171,14800000.0
2008-03-19 19:02:00,1.14174,1.14194,1.14151,1.14194,10000000.0
2008-03-19 19:03:00,1.14193,1.14193,1.14152,1.14152,10600000.0
2008-03-19 19:04:00,1.142,1.142,1.1417,1.1418,7600000.0
2008-03-19 19:05:00,1.1412,1.14172,1.1412,1.14127,7600000.0
2008-03-19 19:06:00,1.14124,1.14181,1.14113,1.14113,10800000.0
2008-03-19 19:07:00,1.14173,1.14214,1.14165,1.14174,16000000.0
2008-03-19 19:08:00,1.14181,1.14181,1.14125,1.14156,55200000.0
2008-03-19 19:09:00,1.1418,1.14197,1.14167,1.14188,10000000.0
2008-03-19 19:10:00,1.14157,1.14197,1.14144,1.1419,30400000.0
2008-03-19 19:11:00,1.14164,1.1419,1.14155,1.14164,9000000.0
2008-03-19 19:12:00,1.14234,1.1427,1.14205,1.14208,12200000.0
2008-03-19 19:13:00,1.14211,1.14211,1.14124,1.14146,17800000.0
2008-03-19 19:14:00,1.14162,1.14178,1.14111,1.14111,8800000.0
2008-03-19 19:15:00,1.14162,1.14234,1.14154,1.14228,13800000.0
2008-03-19 19:16:00,1.14275,1.1429,1.14224,1.14226,17800000.0
2008-03-19 19:17:00,1.14186,1.14255,1.14186,1.14247,10600000.0
2008-03-19 19:18:00,1.14204,1.14204,1.14146,1.14176,24000000.0
2008-03-19 19:19:00,1.14187,1.14208,1.14154,1.14188,21800000.0
2008-03-19 19:20:00,1.14186,1.14239,1.14182,1.14183,10800000.0
2008-03-19 19:21:00,1.14203,1.14203,1.14163,1.14188,7000000.0
2008-03-19 19:22:00,1.14239,1.14261,1.14195,1.14261,19400000.0
2008-03-19 19:23:00,1.14253,1.14253,1.1422,1.1422,4200000.0
2008-03-19 19:24:00,1.14179,1.14206,1.14179,1.142,11000000.0
2008-03-19 19:25:00,1.14226,1.14255,1.14196,1.14255,18200000.0
2008-03-19 19:26:00,1.14244,1.14265,1.14244,1.14255,14800000.0
2008-03-19 19:27:00,1.1422,1.14232,1.14173,1.14232,13800000.0
2008-03-19 19:28:00,1.14221,1.14221,1.14193,1.14202,5000000.0
2008-03-19 19:29:00,1.1422,1.14236,1.1417,1.14184,13200000.0
2008-03-19 19:30:00,1.14201,1.14214,1.14174,1.14175,9600000.0
2008-03-19 19:31:00,1.14178,1.14231,1.1416,1.14203,27200000.0
2008-03-19 19:32:00,1.14206,1.14206,1.14151,1.14173,15000000.0
2008-03-19 19:33:00,1.14205,1.14231,1.14205,1.14231,3200000.0
2008-03-19 19:34:00,1.14268,1.14314,1.14268,1.14276,8000000.0
2008-03-19 19:35:00,1.1424,1.14288,1.14227,1.14231,19800000.0
2008-03-19 19:36:00,1.14222,1.14279,1.14222,1.14279,9200000.0
2008-03-19 19:37:00,1.14242,1.14266,1.14202,1.14202,9800000.0
2008-03-19 19:38:00,1.14228,1.14306,1.14228,1.14306,15200000.0
2008-03-19 19:39:00,1.14342,1.14362,1.14306,1.14306,22200000.0
2008-03-19 19:40:00,1.14296,1.14296,1.14282,1.14285,11200000.0
2008-03-19 19:41:00,1.14304,1.14322,1.14247,1.14278,20200000.0
2008-03-19 19:42:00,1.14303,1.14303,1.14245,1.14252,21400000.0
2008-03-19 19:43:00,1.1423,1.14284,1.1423,1.14232,13800000.0
2008-03-19 19:44:00,1.14283,1.14283,1.14221,1.1425,11600000.0
2008-03-19 19:45:00,1.14249,1.14271,1.14222,1.14227,11600000.0
2008-03-19 19:46:00,1.14211,1.14259,1.14211,1.14247,10200000.0
2008-03-19 19:47:00,1.14247,1.14283,1.14225,1.14225,16400000.0
2008-03-19 19:48:00,1.14213,1.14215,1.14213,1.14215,2600000.0
2008-03-19 19:49:00,1.14243,1.14243,1.14166,1.14166,23400000.0
2008-03-19 19:50:00,1.1416,1.14176,1.14151,1.14168,15400000.0
2008-03-19 19:51:00,1.14175,1.14175,1.14112,1.14112,9600000.0
2008-03-19 19:52:00,1.14139,1.14196,1.14139,1.14196,7400000.0
2008-03-19 19:53:00,1.14208,1.14227,1.1419,1.14193,10800000.0
2008-03-19 19:54:00,1.14207,1.14207,1.14174,1.14201,7800000.0
2008-03-19 19:55:00,1.14234,1.14271,1.1419,1.14271,20600000.0
2008-03-19 19:56:00,1.14257,1.14321,1.14257,1.14306,6600000.0
2008-03-19 19:57:00,1.14312,1.1433,1.14258,1.14258,7400000.0
2008-03-19 19:58:00,1.14204,1.14292,1.14203,1.14292,15000000.0
2008-03-19 19:59:00,1.14262,1.1431,1.14249,1.14249,22200000.0
2008-03-19 20:00:00,1.14248,1.14281,1.14246,1.14246,29000000.0
2008-03-19 20:01:00,1.14211,1.14234,1.14174,1.14174,12200000.0
2008-03-19 20:02:00,1.14168,1.14188,1.14128,1.14144,10000000.0
2008-03-19 20:03:00,1.14151,1.14168,1.1414,1.14144,25200000.0
2008-03-19 20:04:00,1.14168,1.14168,1.14151,1.14151,3400000.0
2008-03-19 20:05:00,1.14193,1.14202,1.14171,1.14173,8800000.0
2008-03-19 20:06:00,1.1421,1.14214,1.14175,1.14175,9400000.0
2008-03-19 20:07:00,1.14231,1.14231,1.1419,1.1419,23400000.0
2008-03-19 20:08:00,1.14171,1.14208,1.14167,1.14208,6800000.0
2008-03-19 20:09:00,1.14251,1.14279,1.14222,1.14226,17400000.0
2008-03-19 20:10:00,1.14228,1.14263,1.14225,1.14225,15200000.0
2008-03-19 20:11:00,1.14227,1.14244,1.14132,1.14132,14000000.0
2008-03-19 20:12:00,1.14158,1.14164,1.14122,1.1413,9600000.0
2008-03-19 20:13:00,1.14134,1.14134,1.14096,1.14096,13800000.0
2008-03-19 20:14:00,1.14134,1.14157,1.14088,1.14115,22000000.0
2008-03-19 20:15:00,1.14117,1.14137,1.14093,1.14107,15800000.0
2008-03-19 20:16:00,1.14081,1.14117,1.14081,1.14105,11200000.0
2008-03-19 20:17:00,1.14121,1.14221,1.1412,1.14221,12800000.0
2008-03-19 20:18:00,1.14206,1.14222,1.14186,1.14203,14400000.0
2008-03-19 20:19:00,1.14164,1.14185,1.14108,1.14128,22800000.0
2008-03-19 20:20:00,1.14148,1.14163,1.1413,1.14141,16000000.0
2008-03-19 20:21:00,1.1414,1.1418,1.1414,1.14151,16200000.0
2008-03-19 20:22:00,1.14169,1.14188,1.14169,1.1418,9600000.0
2008-03-19 20:23:00,1.14213,1.14223,1.14173,1.14223,10400000.0
2008-03-19 20:24:00,1.14224,1.14224,1.14118,1.14171,14600000.0
2008-03-19 20:25:00,1.14228,1.14231,1.14156,1.14156,11600000.0
2008-03-19 20:26:00,1.14173,1.14195,1.14167,1.14167,12400000.0
2008-03-19 20:27:00,1.14139,1.14151,1.14128,1.14137,17600000.0
2008-03-19 20:28:00,1.14086,1.14146,1.14066,1.14111,11400000.0
2008-03-19 20:29:00,1.14151,1.14151,1.14083,1.14091,11600000.0
2008-03-19 20:30:00,1.14038,1.14106,1.14038,1.14047,24000000.0
2008-03-19 20:31:00,1.14052,1.14082,1.1403,1.14076,23600000.0
2008-03-19 20:32:00,1.1411,1.14144,1.14079,1.14079,13600000.0
2008-03-19 20:33:00,1.14067,1.14142,1.14067,1.14138,5800000.0
2008-03-19 20:34:00,1.14184,1.14249,1.14139,1.14249,20200000.0
2008-03-19 20:35:00,1.14208,1.1425,1.14165,1.14173,26000000.0
2008-03-19 20:36:00,1.14141,1.14176,1.14122,1.14176,19200000.0
2008-03-19 20:37:00,1.14116,1.14156,1.14116,1.14156,8400000.0
2008-03-19 20:38:00,1.14161,1.14224,1.14159,1.14218,22400000.0
2008-03-19 20:39:00,1.14228,1.14228,1.14155,1.14174,19000000.0
2008-03-19 20:40:00,1.14197,1.14197,1.14126,1.1415,13400000.0
2008-03-19 20:41:00,1.14178,1.14211,1.14178,1.14197,20000000.0
2008-03-19 20:42:00,1.14235,1.14276,1.14235,1.14249,7800000.0
2008-03-19 20:43:00,1.14263,1.14271,1.14236,1.14265,15400000.0
2008-03-19 20:44:00,1.14193,1.14193,1.14145,1.14167,10000000.0
2008-03-19 20:45:00,1.14102,1.14147,1.14102,1.14147,12000000.0
2008-03-19 20:46:00,1.14138,1.14152,1.14111,1.14152,10600000.0
2008-03-19 20:47:00,1.14113,1.14131,1.14103,1.14103,15400000.0
2008-03-19 20:48:00,1.14112,1.14112,1.14074,1.14095,21000000.0
2008-03-19 20:49:00,1.14145,1.1417,1.14138,1.14161,25000000.0
2008-03-19 20:50:00,1.14185,1.14203,1.14154,1.14154,10800000.0
2008-03-19 20:51:00,1.14123,1.14141,1.14067,1.14067,14200000.0
2008-03-19 20:52:00,1.14079,1.14106,1.14074,1.14074,9200000.0
2008-03-19 20:53:00,1.14076,1.1411,1.14045,1.14088,10000000.0
2008-03-19 20:54:00,1.14092,1.14109,1.14086,1.14109,5200000.0
2008-03-19 20:55:00,1.14105,1.14122,1.14105,1.14122,5800000.0
2008-03-19 20:56:00,1.14121,1.14121,1.1408,1.14081,11800000.0
2008-03-19 20:57:00,1.14053,1.14113,1.14053,1.14098,15800000.0
2008-03-19 20:58:00,1.14147,1.14164,1.14145,1.14164,5800000.0
2008-03-19 20:59:00,1.14146,1.14172,1.14129,1.14129,8400000.0
2008-03-19 21:00:00,1.14084,1.14136,1.14075,1.14075,15200000.0
2008-03-19 21:01:00,1.14059,1.14078,1.1405,1.14078,6800000.0
2008-03-19 21:02:00,1.14095,1.14095,1.14043,1.14043,9200000.0
2008-03-19 21:03:00,1.14082,1.14109,1.14082,1.14097,17800000.0
2008-03-19 21:04:00,1.14087,1.14094,1.14084,1.1409,13000000.0
2008-03-19 21:05:00,1.14067,1.14085,1.14054,1.1407,18200000.0
2008-03-19 21:06:00,1.14102,1.14102,1.14061,1.14079,7400000.0
2008-03-19 21:07:00,1.14051,1.14134,1.14051,1.14075,8400000.0
2008-03-19 21:08:00,1.14042,1.14044,1.14014,1.14016,13000000.0
2008-03-19 21:09:00,1.14034,1.14063,1.14026,1.14046,6800000.0
2008-03-19 21:10:00,1.1408,1.14099,1.14052,1.14061,21800000.0
2008-03-19 21:11:00,1.14073,1.14095,1.14041,1.14045,16000000.0
2008-03-19 21:12:00,1.14037,1.14071,1.1403,1.14069,22600000.0
2008-03-19 21:13:00,1.14075,1.14075,1.14035,1.14035,10600000.0
2008-03-19 21:14:00,1.14122,1.14156,1.1406,1.14066,27000000.0
2008-03-19 21:15:00,1.14066,1.14075,1.14044,1.14057,27600000.0
2008-03-19 21:16:00,1.14051,1.1406,1.14026,1.14037,22200000.0
2008-03-19 21:17:00,1.14055,1.14092,1.14026,1.14085,22800000.0
2008-03-19 21:18:00,1.1427,1.1429,1.1423,1.1425,21000000.0
2008-03-19 21:19:00,1.14095,1.14095,1.1405,1.14058,21000000.0
2008-03-19 21:20:00,1.14067,1.14119,1.14055,1.14119,8400000.0
2008-03-19 21:21:00,1.14108,1.14108,1.14103,1.14103,12200000.0
2008-03-19 21:22:00,1.14099,1.14171,1.14099,1.14131,22200000.0
2008-03-19 21:23:00,1.14115,1.14153,1.14068,1.14153,7400000.0
2008-03-19 21:24:00,1.14138,1.14165,1.14124,1.14155,19200000.0
2008-03-19 21:25:00,1.1409,1.14129,1.14085,1.14126,28000000.0
2008-03-19 21:26:00,1.14094,1.14109,1.14055,1.141,15600000.0
2008-03-19 21:27:00,1.14122,1.14133,1.14122,1.14125,11000000.0
2008-03-19 21:28:00,1.14108,1.14142,1.141,1.14106,19800000.0
2008-03-19 21:29:00,1.14127,1.14162,1.14107,1.14125,10400000.0
2008-03-19 21:30:00,1.14155,1.14155,1.14068,1.14077,22400000.0
2008-03-19 21:31:00,1.14078,1.14102,1.14064,1.14074,10600000.0
2008-03-19 21:32:00,1.14144,1.14146,1.14107,1.14122,9800000.0
2008-03-19 21:33:00,1.14106,1.14113,1.14087,1.14104,25400000.0
2008-03-19 21:34:00,1.14065,1.14116,1.14065,1.14094,19200000.0
2008-03-19 21:35:00,1.14124,1.14124,1.14062,1.14093,19000000.0
2008-03-19 21:36:00,1.14085,1.14098,1.14054,1.14054,28200000.0
2008-03-19 21:37:00,1.14087,1.14087,1.14045,1.14064,11400000.0
2008-03-19 21:38:00,1.14082,1.14105,1.14078,1.14083,14200000.0
2008-03-19 21:39:00,1.14096,1.14123,1.14083,1.14094,14800000.0
2008-03-19 21:40:00,1.14054,1.14095,1.14054,1.14064,8200000.0
2008-03-19 21:41:00,1.14106,1.14126,1.14081,1.14126,22600000.0
2008-03-19 21:42:00,1.1407,1.1407,1.14017,1.14049,23000000.0
2008-03-19 21:43:00,1.14027,1.14039,1.14002,1.14002,16000000.0
2008-03-19 21:44:00,1.14014,1.14041,1.14014,1.14025,23000000.0
2008-03-19 21:45:00,1.14026,1.14082,1.13981,1.13993,14000000.0
2008-03-19 21:46:00,1.14084,1.14131,1.14066,1.14093,21200000.0
2008-03-19 21:47:00,1.14124,1.14124,1.14115,1.14115,12800000.0
2008-03-19 21:48:00,1.14184,1.14184,1.14101,1.14143,13400000.0
2008-03-19 21:49:00,1.14161,1.1419,1.14156,1.14156,17200000.0
2008-03-19 21:50:00,1.14108,1.14187,1.14108,1.14126,15600000.0
2008-03-19 21:51:00,1.14127,1.14161,1.14127,1.14161,11000000.0
2008-03-19 21:52:00,1.14148,1.14148,1.14111,1.14141,12800000.0
2008-03-19 21:53:00,1.14111,1.14129,1.14106,1.14129,15600000.0
2008-03-19 21:54:00,1.1422,1.143,1.1416,1.1423,14400000.0
2008-03-19 21:55:00,1.14152,1.14171,1.14098,1.14171,14400000.0
2008-03-19 21:56:00,1.14111,1.1416,1.14097,1.14156,16600000.0
2008-03-19 21:57:00,1.14194,1.14194,1.14154,1.14154,14800000.0
2008-03-19 21:58:00,1.14103,1.14155,1.14103,1.14155,8000000.0
2008-03-19 21:59:00,1.14208,1.14208,1.14139,1.14171,11200000.0
2008-03-19 22:00:00,1.1414,1.14191,1.1414,1.14158,10400000.0
2008-03-19 22:01:00,1.14211,1.14216,1.14169,1.14195,36200000.0
2008-03-19 22:02:00,1.14179,1.14179,1.14132,1.14132,16000000.0
2008-03-19 22:03:00,1.14146,1.14189,1.14141,1.14164,8200000.0
2008-03-19 22:04:00,1.14239,1.14304,1.14074,1.14074,25000000.0
2008-03-19 22:05:00,1.14065,1.14098,1.14025,1.14096,13200000.0
2008-03-19 22:06:00,1.14072,1.14092,1.14072,1.14076,11000000.0
2008-03-19 22:07:00,1.14072,1.14143,1.14072,1.14143,16400000.0
2008-03-19 22:08:00,1.14105,1.14156,1.14077,1.14104,14000000.0
2008-03-19 22:09:00,1.14162,1.14181,1.14149,1.14152,12800000.0
2008-03-19 22:10:00,1.1415,1.14176,1.14139,1.14161,27800000.0
2008-03-19 22:11:00,1.14146,1.14173,1.1413,1.14144,17600000.0
2008-03-19 22:12:00,1.14176,1.14176,1.1412,1.14144,8800000.0
2008-03-19 22:13:00,1.14108,1.14127,1.14102,1.14127,12600000.0
2008-03-19 22:14:00,1.14099,1.14131,1.14052,1.1412,18000000.0
2008-03-19 22:15:00,1.14146,1.14164,1.14146,1.14161,5200000.0
2008-03-19 22:16:00,1.14239,1.1424,1.14173,1.14173,13800000.0
2008-03-19 22:17:00,1.1416,1.14218,1.1416,1.14177,16000000.0
2008-03-19 22:18:00,1.14188,1.14241,1.14188,1.14241,21800000.0
2008-03-19 22:19:00,1.14224,1.14239,1.14203,1.14214,10600000.0
2008-03-19 22:20:00,1.14213,1.14217,1.14185,1.14214,16000000.0
2008-03-19 22:21:00,1.1422,1.14232,1.14209,1.14213,29400000.0
2008-03-19 22:22:00,1.14205,1.14256,1.14194,1.14244,23800000.0
2008-03-19 22:23:00,1.1426,1.14303,1.14246,1.14278,8000000.0
2008-03-19 22:24:00,1.14236,1.14242,1.14222,1.14242,9800000.0
2008-03-19 22:25:00,1.14236,1.14267,1.14236,1.14254,11600000.0
2008-03-19 22:26:00,1.14306,1.14306,1.14237,1.14241,37000000.0
2008-03-19 22:27:00,1.1421,1.14245,1.1421,1.14232,11600000.0
2008-03-19 22:28:00,1.14221,1.14221,1.1415,1.14173,12800000.0
2008-03-19 22:29:00,1.14168,1.1418,1.14099,1.14099,27200000.0
2008-03-19 22:30:00,1.14091,1.14142,1.1408,1.14142,20800000.0
2008-03-19 22:31:00,1.14161,1.14161,1.14099,1.14115,25200000.0
2008-03-19 22:32:00,1.14103,1.14103,1.1408,1.14093,6800000.0
2008-03-19 22:33:00,1.14117,1.14208,1.14117,1.1416,12200000.0
2008-03-19 22:34:00,1.14145,1.14146,1.14116,1.14135,26000000.0
2008-03-19 22:35:00,1.14142,1.14151,1.14128,1.14151,13000000.0
2008-03-19 22:36:00,1.14149,1.14149,1.14103,1.14103,8000000.0
2008-03-19 22:37:00,1.14166,1.14166,1.14133,1.14133,11200000.0
2008-03-19 22:38:00,1.14094,1.1414,1.14094,1.14112,16400000.0
2008-03-19 22:39:00,1.14108,1.14142,1.14081,1.14081,22000000.0
2008-03-19 22:40:00,1.14135,1.14135,1.14073,1.14073,12600000.0
2008-03-19 22:41:00,1.14096,1.14096,1.14074,1.14081,6200000.0
2008-03-19 22:42:00,1.14114,1.14114,1.1409,1.14106,20200000.0
2008-03-19 22:43:00,1.1418,1.1421,1.1414,1.1414,16400000.0
2008-03-19 22:44:00,1.14135,1.14172,1.14129,1.14129,16400000.0
2008-03-19 22:45:00,1.141,1.14145,1.14081,1.14145,23800000.0
2008-03-19 22:46:00,1.14109,1.1415,1.14102,1.14136,11600000.0
2008-03-19 22:47:00,1.1414,1.1415,1.14116,1.14129,30800000.0
2008-03-19 22:48:00,1.14111,1.14115,1.14075,1.14093,11800000.0
2008-03-19 22:49:00,1.1411,1.14164,1.14092,1.14164,12000000.0
2008-03-19 22:50:00,1.1414,1.14203,1.1414,1.1415,15400000.0
2008-03-19 22:51:00,1.14118,1.14146,1.14108,1.14145,6800000.0
2008-03-19 22:52:00,1.14142,1.14153,1.14134,1.14135,22200000.0
2008-03-19 22:53:00,1.14143,1.14228,1.14143,1.14189,11400000.0
2008-03-19 22:54:00,1.14189,1.14241,1.14189,1.14233,6800000.0
2008-03-19 22:55:00,1.14239,1.14269,1.14143,1.14143,15400000.0
2008-03-19 22:56:00,1.14092,1.14142,1.14092,1.14142,8400000.0
2008-03-19 22:57:00,1.14109,1.14158,1.14109,1.14126,13600000.0
2008-03-19 22:58:00,1.1415,1.14169,1.14132,1.14159,7600000.0
2008-03-19 22:59:00,1.142,1.1421,1.142,1.1421,13000000.0
2008-03-19 23:00:00,1.14151,1.14157,1.14122,1.14149,13000000.0
2008-03-19 23:01:00,1.14128,1.14128,1.14098,1.14098,2600000.0
2008-03-19 23:02:00,1.14141,1.14263,1.14141,1.14222,15000000.0
2008-03-19 23:03:00,1.1416,1.1421,1.1416,1.14182,9000000.0
2008-03-19 23:04:00,1.14154,1.14181,1.14154,1.14174,21800000.0
2008-03-19 23:05:00,1.1411,1.14157,1.1411,1.14134,17000000.0
2008-03-19 23:06:00,1.14183,1.14205,1.14172,1.14205,14600000.0
2008-03-19 23:07:00,1.14194,1.14226,1.14142,1.14226,16200000.0
2008-03-19 23:08:00,1.14161,1.14163,1.14041,1.14041,16200000.0
2008-03-19 23:09:00,1.14111,1.14111,1.1409,1.1409,17800000.0
2008-03-19 23:10:00,1.14112,1.14125,1.14089,1.14104,15800000.0
2008-03-19 23:11:00,1.14109,1.14128,1.14047,1.14047,8800000.0
2008-03-19 23:12:00,1.13975,1.14043,1.13975,1.14022,10200000.0
2008-03-19 23:13:00,1.14023,1.14079,1.14022,1.14055,15600000.0
2008-03-19 23:14:00,1.14034,1.14065,1.13996,1.13996,8400000.0
2008-03-19 23:15:00,1.1401,1.14034,1.1399,1.14034,13200000.0
2008-03-19 23:16:00,1.14049,1.14093,1.14029,1.14029,21800000.0
2008-03-19 23:17:00,1.14068,1.14093,1.14068,1.14093,4000000.0
2008-03-19 23:18:00,1.14166,1.142,1.14159,1.14159,15000000.0
2008-03-19 23:19:00,1.14197,1.14197,1.14166,1.14166,2600000.0
2008-03-19 23:20:00,1.14178,1.14207,1.14178,1.14207,4600000.0
2008-03-19 23:21:00,1.14192,1.14192,1.14126,1.14126,10600000.0
2008-03-19 23:22:00,1.14128,1.14139,1.14101,1.14115,8200000.0
2008-03-19 23:23:00,1.14117,1.14127,1.14084,1.14126,25400000.0
2008-03-19 23:24:00,1.14161,1.14161,1.14124,1.14139,6200000.0
2008-03-19 23:25:00,1.14165,1.14201,1.14165,1.14192,16800000.0
2008-03-19 23:26:00,1.1422,1.1424,1.1422,1.1423,5200000.0
2008-03-19 23:27:00,1.14173,1.14193,1.1416,1.1416,5200000.0
2008-03-19 23:28:00,1.14181,1.14231,1.14181,1.14199,23600000.0
2008-03-19 23:29:00,1.14194,1.1424,1.14161,1.14201,10600000.0
2008-03-19 23:30:00,1.14217,1.14224,1.14193,1.14213,29400000.0
2008-03-19 23:31:00,1.14207,1.14208,1.14178,1.14178,8600000.0
2008-03-19 23:32:00,1.1417,1.1418,1.14167,1.1418,11000000.0
2008-03-19 23:33:00,1.14159,1.14184,1.14133,1.14161,18600000.0
2008-03-19 23:34:00,1.14186,1.14235,1.14169,1.14176,8000000.0
2008-03-19 23:35:00,1.1412,1.14166,1.1412,1.14143,8400000.0
2008-03-19 23:36:00,1.14182,1.14197,1.14154,1.14162,25600000.0
2008-03-19 23:37:00,1.1418,1.14183,1.14157,1.14176,22600000.0
2008-03-19 23:38:00,1.1419,1.14197,1.14167,1.14177,18800000.0
2008-03-19 23:39:00,1.14146,1.14188,1.14146,1.14159,19400000.0
2008-03-19 23:40:00,1.14132,1.14132,1.14081,1.14081,6400000.0
2008-03-19 23:41:00,1.14113,1.14113,1.14066,1.14091,13800000.0
2008-03-19 23:42:00,1.1408,1.14108,1.14079,1.14089,23200000.0
2008-03-19 23:43:00,1.14093,1.14129,1.14093,1.14096,10400000.0
2008-03-19 23:44:00,1.14062,1.14146,1.14043,1.14146,35400000.0
2008-03-19 23:45:00,1.14112,1.142,1.14112,1.14166,10800000.0
2008-03-19 23:46:00,1.1418,1.14181,1.1413,1.14151,9000000.0
2008-03-19 23:47:00,1.14166,1.14166,1.14133,1.14134,22200000.0
2008-03-19 23:48:00,1.1414,1.14175,1.14104,1.1415,12600000.0
2008-03-19 23:49:00,1.14116,1.14133,1.14092,1.14132,10600000.0
2008-03-19 23:50:00,1.14099,1.1415,1.14093,1.14093,9000000.0
2008-03-19 23:51:00,1.14106,1.14106,1.14105,1.14105,3200000.0
2008-03-19 23:52:00,1.14123,1.1414,1.14097,1.14115,14800000.0
2008-03-19 23:53:00,1.1411,1.14131,1.1411,1.14131,9200000.0
2008-03-19 23:54:00,1.14154,1.14203,1.14143,1.14195,9000000.0
2008-03-19 23:55:00,1.1419,1.142,1.14134,1.14165,14600000.0
2008-03-19 23:56:00,1.14129,1.14177,1.14129,1.14154,6800000.0
2008-03-19 23:57:00,1.14083,1.1416,1.14083,1.1416,6800000.0
2008-03-19 23:58:00,1.14158,1.14201,1.14145,1.14145,14600000.0
2008-03-19 23:59:00,1.1416,1.1416,1.14106,1.14112,29000000.0
2008-03-20 00:00:00,1.14109,1.1412,1.1407,1.1407,13600000.0
2008-03-20 00:01:00,1.14077,1.14077,1.14039,1.14039,13000000.0
2008-03-20 00:02:00,1.14083,1.14097,1.14076,1.14091,18000000.0
2008-03-20 00:03:00,1.14107,1.14107,1.14022,1.14022,11200000.0
2008-03-20 00:04:00,1.13975,1.14,1.13966,1.13966,13800000.0
2008-03-20 00:05:00,1.14005,1.1409,1.14005,1.1409,17200000.0
2008-03-20 00:06:00,1.14074,1.14074,1.13998,1.14019,12200000.0
2008-03-20 00:07:00,1.14016,1.14021,1.13997,1.13997,8400000.0
2008-03-20 00:08:00,1.14005,1.14036,1.13974,1.14036,21600000.0
2008-03-20 00:09:00,1.14115,1.14151,1.14114,1.14132,15600000.0
2008-03-20 00:10:00,1.14131,1.14176,1.14131,1.14167,12400000.0
2008-03-20 00:11:00,1.1413,1.14154,1.1413,1.14151,15000000.0
2008-03-20 00:12:00,1.14161,1.14169,1.14127,1.14169,34000000.0
2008-03-20 00:13:00,1.1417,1.14181,1.14134,1.14134,26900000.0
2008-03-20 00:14:00,1.14159,1.14171,1.14115,1.14162,16000000.0
2008-03-20 00:15:00,1.14179,1.14223,1.1414,1.1414,11600000.0
2008-03-20 00:16:00,1.14094,1.14102,1.14094,1.14102,2000000.0
2008-03-20 00:17:00,1.14074,1.14084,1.14051,1.14051,7400000.0
2008-03-20 00:18:00,1.14077,1.14089,1.14077,1.14089,6800000.0
2008-03-20 00:19:00,1.14153,1.14153,1.14085,1.14108,15800000.0
2008-03-20 00:20:00,1.14136,1.14155,1.14118,1.14155,18000000.0
2008-03-20 00:21:00,1.14153,1.14153,1.14145,1.14151,8000000.0
2008-03-20 00:22:00,1.14142,1.14183,1.14142,1.14183,9600000.0
2008-03-20 00:23:00,1.14148,1.14188,1.14148,1.14153,21600000.0
2008-03-20 00:24:00,1.1415,1.14199,1.14123,1.14125,11200000.0
2008-03-20 00:25:00,1.14154,1.14172,1.14146,1.14172,12200000.0
2008-03-20 00:26:00,1.14176,1.14199,1.1415,1.14157,6800000.0
2008-03-20 00:27:00,1.14117,1.14165,1.14117,1.14165,7000000.0
2008-03-20 00:28:00,1.14136,1.14145,1.14118,1.14135,23200000.0
2008-03-20 00:29:00,1.14119,1.14176,1.14105,1.14172,9800000.0
2008-03-20 00:30:00,1.14196,1.14238,1.14183,1.14238,7800000.0
2008-03-20 00:31:00,1.14197,1.14231,1.14197,1.1421,16800000.0
2008-03-20 00:32:00,1.14214,1.14263,1.14213,1.14218,7400000.0
2008-03-20 00:33:00,1.14191,1.14191,1.14153,1.14153,4800000.0
2008-03-20 00:34:00,1.14193,1.14195,1.14193,1.14195,2000000.0
2008-03-20 00:35:00,1.14165,1.14185,1.14162,1.14168,12200000.0
2008-03-20 00:36:00,1.14151,1.14166,1.14108,1.1412,14600000.0
2008-03-20 00:37:00,1.14226,1.14226,1.14179,1.14179,9600000.0
2008-03-20 00:38:00,1.14234,1.14263,1.14227,1.1423,22200000.0
2008-03-20 00:39:00,1.14227,1.14227,1.14188,1.14225,18000000.0
2008-03-20 00:40:00,1.14248,1.14248,1.14217,1.14238,13800000.0
2008-03-20 00:41:00,1.14245,1.14291,1.14245,1.14277,14600000.0
2008-03-20 00:42:00,1.14287,1.14315,1.14257,1.14315,11400000.0
2008-03-20 00:43:00,1.1428,1.14316,1.14252,1.14313,11800000.0
2008-03-20 00:44:00,1.14296,1.14318,1.14292,1.14299,21200000.0
2008-03-20 00:45:00,1.14246,1.14263,1.14246,1.14263,11200000.0
2008-03-20 00:46:00,1.14284,1.143,1.14266,1.14279,9400000.0
2008-03-20 00:47:00,1.14288,1.14293,1.14276,1.14293,11800000.0
2008-03-20 00:48:00,1.1428,1.14294,1.14249,1.14278,8400000.0
2008-03-20 00:49:00,1.14356,1.14366,1.14318,1.14348,11000000.0
2008-03-20 00:50:00,1.143,1.14309,1.14273,1.14285,13400000.0
2008-03-20 00:51:00,1.14323,1.1433,1.14302,1.14302,12200000.0
2008-03-20 00:52:00,1.14295,1.14303,1.14295,1.14303,11200000.0
2008-03-20 00:53:00,1.14275,1.14313,1.14263,1.14301,14800000.0
2008-03-20 00:54:00,1.14289,1.1435,1.14289,1.1435,10000000.0
2008-03-20 00:55:00,1.14293,1.14293,1.14276,1.14276,2000000.0
2008-03-20 00:56:00,1.14271,1.143,1.14271,1.14278,16200000.0
2008-03-20 00:57:00,1.14281,1.14281,1.14248,1.14256,14600000.0
2008-03-20 00:58:00,1.1413,1.1417,1.1413,1.1416,18800000.0
2008-03-20 00:59:00,1.14254,1.143,1.14239,1.14256,18800000.0
2008-03-20 01:00:00,1.14273,1.14288,1.14233,1.14288,12400000.0
2008-03-20 01:01:00,1.14261,1.14328,1.14261,1.14294,9200000.0
2008-03-20 01:02:00,1.14293,1.14312,1.14285,1.14288,12800000.0
2008-03-20 01:03:00,1.14286,1.14311,1.14286,1.14306,17000000.0
2008-03-20 01:04:00,1.1427,1.14308,1.14248,1.14248,9200000.0
2008-03-20 01:05:00,1.14206,1.14226,1.14172,1.14182,19900000.0
2008-03-20 01:06:00,1.14183,1.14194,1.14133,1.14183,22600000.0
2008-03-20 01:07:00,1.14216,1.14216,1.14123,1.14164,10800000.0
2008-03-20 01:08:00,1.14171,1.14171,1.14134,1.14135,10000000.0
2008-03-20 01:09:00,1.14068,1.14128,1.14068,1.14117,19400000.0
2008-03-20 01:10:00,1.14152,1.14152,1.14112,1.14135,5200000.0
2008-03-20 01:11:00,1.14114,1.14129,1.14071,1.1411,13000000.0
2008-03-20 01:12:00,1.14093,1.1412,1.14071,1.14071,20800000.0
2008-03-20 01:13:00,1.14093,1.14112,1.14081,1.14085,35000000.0
2008-03-20 01:14:00,1.14071,1.14106,1.14063,1.14081,11200000.0
2008-03-20 01:15:00,1.14059,1.14076,1.14008,1.14048,18800000.0
2008-03-20 01:16:00,1.1408,1.1408,1.14055,1.14079,13000000.0
2008-03-20 01:17:00,1.14068,1.14068,1.14042,1.14042,7600000.0
2008-03-20 01:18:00,1.14024,1.14066,1.14024,1.14041,16800000.0
2008-03-20 01:19:00,1.14063,1.14063,1.1401,1.14036,14800000.0
2008-03-20 01:20:00,1.13989,1.14016,1.13989,1.14012,5200000.0
2008-03-20 01:21:00,1.1403,1.14052,1.1403,1.14052,5400000.0
2008-03-20 01:22:00,1.1404,1.14044,1.14019,1.14044,24200000.0
2008-03-20 01:23:00,1.14005,1.14054,1.14005,1.14042,16400000.0
2008-03-20 01:24:00,1.1403,1.14077,1.1403,1.14057,23400000.0
2008-03-20 01:25:00,1.14031,1.14044,1.14017,1.14026,15800000.0
2008-03-20 01:26:00,1.14031,1.14051,1.13993,1.13993,6200000.0
2008-03-20 01:27:00,1.1403,1.14058,1.13991,1.13991,23800000.0
2008-03-20 01:28:00,1.14005,1.14046,1.14005,1.14046,5200000.0
2008-03-20 01:29:00,1.14061,1.14067,1.14061,1.14067,4000000.0
2008-03-20 01:30:00,1.14099,1.14099,1.14083,1.14092,11200000.0
2008-03-20 01:31:00,1.14068,1.14072,1.14068,1.14072,2600000.0
2008-03-20 01:32:00,1.14067,1.14104,1.14062,1.14104,10000000.0
2008-03-20 01:33:00,1.14107,1.14117,1.14089,1.14101,26800000.0
2008-03-20 01:34:00,1.14075,1.14085,1.14052,1.14052,16800000.0
2008-03-20 01:35:00,1.14049,1.14049,1.14021,1.14021,12600000.0
2008-03-20 01:36:00,1.14024,1.14032,1.14005,1.1403,15800000.0
2008-03-20 01:37:00,1.14042,1.14067,1.14032,1.14067,8800000.0
2008-03-20 01:38:00,1.14009,1.14072,1.14009,1.14013,37000000.0
2008-03-20 01:39:00,1.14039,1.14075,1.14039,1.1406,9200000.0
2008-03-20 01:40:00,1.14085,1.14089,1.1406,1.1406,3600000.0
2008-03-20 01:41:00,1.14084,1.14101,1.13995,1.14006,7400000.0
2008-03-20 01:42:00,1.14003,1.14033,1.1399,1.14006,12200000.0
2008-03-20 01:43:00,1.13999,1.1401,1.13999,1.1401,3200000.0
2008-03-20 01:44:00,1.13994,1.14029,1.13974,1.13974,12000000.0
2008-03-20 01:45:00,1.13994,1.14024,1.13987,1.14024,14400000.0
2008-03-20 01:46:00,1.14046,1.14046,1.14022,1.14022,4200000.0
2008-03-20 01:47:00,1.1446,1.145,1.1446,1.145,11000000.0
2008-03-20 01:48:00,1.14064,1.14074,1.14039,1.14063,11000000.0
2008-03-20 01:49:00,1.1406,1.14107,1.14055,1.14082,12200000.0
2008-03-20 01:50:00,1.14095,1.14095,1.14016,1.14016,16000000.0
2008-03-20 01:51:00,1.14009,1.14051,1.13983,1.14051,9800000.0
2008-03-20 01:52:00,1.13973,1.14044,1.13973,1.14021,8800000.0
2008-03-20 01:53:00,1.14048,1.14055,1.14036,1.14055,23200000.0
2008-03-20 01:54:00,1.1436,1.144,1.1433,1.1433,11600000.0
2008-03-20 01:55:00,1.1407,1.14089,1.14035,1.14089,11600000.0
2008-03-20 01:56:00,1.14062,1.14073,1.14048,1.14048,10200000.0
2008-03-20 01:57:00,1.14078,1.14123,1.14051,1.14123,12000000.0
2008-03-20 01:58:00,1.14106,1.14131,1.14081,1.14131,21600000.0
2008-03-20 01:59:00,1.14128,1.14132,1.14101,1.1412,17000000.0
2008-03-20 02:00:00,1.14122,1.14176,1.14119,1.14167,11800000.0
2008-03-20 02:01:00,1.1419,1.14207,1.14173,1.14184,19400000.0
2008-03-20 02:02:00,1.14192,1.1421,1.14183,1.14186,19200000.0
2008-03-20 02:03:00,1.14179,1.14184,1.14151,1.14184,8200000.0
2008-03-20 02:04:00,1.14187,1.14216,1.14184,1.14194,10200000.0
2008-03-20 02:05:00,1.14219,1.14219,1.14161,1.14184,25000000.0
2008-03-20 02:06:00,1.14209,1.14251,1.14206,1.14222,7400000.0
2008-03-20 02:07:00,1.14162,1.14184,1.14144,1.14184,15200000.0
2008-03-20 02:08:00,1.14187,1.14199,1.14187,1.14199,3200000.0
2008-03-20 02:09:00,1.14235,1.14248,1.14221,1.14221,6800000.0
2008-03-20 02:10:00,1.14208,1.14226,1.14208,1.14226,6200000.0
2008-03-20 02:11:00,1.14229,1.14253,1.14161,1.14161,20200000.0
2008-03-20 02:12:00,1.14162,1.14171,1.14142,1.14164,12200000.0
2008-03-20 02:13:00,1.1431,1.1432,1.1429,1.1432,17200000.0
2008-03-20 02:14:00,1.14157,1.14184,1.14148,1.14174,17200000.0
2008-03-20 02:15:00,1.14144,1.14164,1.14142,1.14164,8400000.0
2008-03-20 02:16:00,1.1418,1.14185,1.14167,1.14172,10600000.0
2008-03-20 02:17:00,1.14194,1.14219,1.14168,1.1419,20000000.0
2008-03-20 02:18:00,1.14194,1.14217,1.14156,1.14156,18600000.0
2008-03-20 02:19:00,1.14182,1.14248,1.14182,1.14203,7400000.0
2008-03-20 02:20:00,1.14201,1.14257,1.14201,1.1421,15000000.0
2008-03-20 02:21:00,1.14214,1.14226,1.14202,1.14204,9000000.0
2008-03-20 02:22:00,1.14218,1.14247,1.14208,1.14244,12600000.0
2008-03-20 02:23:00,1.1425,1.1426,1.1421,1.1421,8000000.0
2008-03-20 02:24:00,1.14216,1.1423,1.14204,1.14228,8000000.0
2008-03-20 02:25:00,1.14223,1.1424,1.14223,1.14231,9000000.0
2008-03-20 02:26:00,1.14244,1.14244,1.14101,1.14101,12400000.0
2008-03-20 02:27:00,1.14174,1.14207,1.14159,1.14166,22200000.0
2008-03-20 02:28:00,1.14218,1.14218,1.14182,1.14182,10600000.0
2008-03-20 02:29:00,1.14168,1.14203,1.14156,1.14178,17800000.0
2008-03-20 02:30:00,1.142,1.142,1.1417,1.1417,20800000.0
2008-03-20 02:31:00,1.14196,1.14214,1.1418,1.14196,20800000.0
2008-03-20 02:32:00,1.14212,1.14229,1.14182,1.14182,15000000.0
2008-03-20 02:33:00,1.14172,1.14244,1.14172,1.14203,23800000.0
2008-03-20 02:34:00,1.1426,1.1426,1.14203,1.14222,9600000.0
2008-03-20 02:35:00,1.14199,1.14221,1.14199,1.14221,6800000.0
2008-03-20 02:36:00,1.1421,1.14237,1.14203,1.14204,22000000.0
2008-03-20 02:37:00,1.14207,1.1422,1.14194,1.14194,17400000.0
2008-03-20 02:38:00,1.14211,1.14245,1.14194,1.14213,24000000.0
2008-03-20 02:39:00,1.14241,1.14289,1.14207,1.14267,9000000.0
2008-03-20 02:40:00,1.14313,1.14313,1.14271,1.14299,18000000.0
2008-03-20 02:41:00,1.14294,1.14334,1.14269,1.14287,10200000.0
2008-03-20 02:42:00,1.14308,1.14317,1.14243,1.1427,30800000.0
2008-03-20 02:43:00,1.14288,1.14341,1.14288,1.14341,21600000.0
2008-03-20 02:44:00,1.14371,1.1441,1.14365,1.14383,31400000.0
2008-03-20 02:45:00,1.14387,1.14411,1.1434,1.14357,17400000.0
2008-03-20 02:46:00,1.14336,1.14403,1.14336,1.14403,15600000.0
2008-03-20 02:47:00,1.14407,1.14448,1.14407,1.1444,22400000.0
2008-03-20 02:48:00,1.14405,1.14454,1.14405,1.14451,15200000.0
2008-03-20 02:49:00,1.14402,1.14428,1.14383,1.14428,17400000.0
2008-03-20 02:50:00,1.1443,1.14459,1.14359,1.14359,13800000.0
2008-03-20 02:51:00,1.14373,1.14466,1.1437,1.14456,12000000.0
2008-03-20 02:52:00,1.14494,1.14494,1.14401,1.14456,29800000.0
2008-03-20 02:53:00,1.14412,1.14412,1.14326,1.14348,12200000.0
2008-03-20 02:54:00,1.14328,1.14346,1.14317,1.14346,7400000.0
2008-03-20 02:55:00,1.14282,1.14309,1.1427,1.14277,11400000.0
2008-03-20 02:56:00,1.14273,1.1429,1.14254,1.14289,53200000.0
2008-03-20 02:57:00,1.14285,1.14331,1.14285,1.14313,20000000.0
2008-03-20 02:58:00,1.1435,1.14351,1.143,1.14307,15000000.0
2008-03-20 02:59:00,1.14328,1.14391,1.14323,1.1436,10800000.0
2008-03-20 03:00:00,1.14353,1.14381,1.14313,1.14338,9000000.0
2008-03-20 03:01:00,1.1433,1.14358,1.14302,1.14315,14600000.0
2008-03-20 03:02:00,1.14293,1.14293,1.14227,1.14227,28200000.0
2008-03-20 03:03:00,1.14275,1.14285,1.14213,1.14234,26000000.0
2008-03-20 03:04:00,1.14263,1.14303,1.1426,1.14278,28600000.0
2008-03-20 03:05:00,1.14318,1.14319,1.14272,1.14319,16400000.0
2008-03-20 03:06:00,1.14331,1.14333,1.14302,1.14302,15200000.0
2008-03-20 03:07:00,1.14287,1.14287,1.14241,1.14241,8600000.0
2008-03-20 03:08:00,1.14281,1.14281,1.14243,1.14256,11400000.0
2008-03-20 03:09:00,1.14282,1.14299,1.14275,1.14294,13800000.0
2008-03-20 03:10:00,1.14301,1.14322,1.14286,1.14286,22300000.0
2008-03-20 03:11:00,1.14315,1.14334,1.14315,1.14334,8400000.0
2008-03-20 03:12:00,1.14294,1.14311,1.14263,1.14281,11600000.0
2008-03-20 03:13:00,1.1426,1.14277,1.14232,1.1425,20000000.0
2008-03-20 03:14:00,1.14248,1.14277,1.14211,1.14277,9000000.0
2008-03-20 03:15:00,1.14213,1.14221,1.14176,1.14201,17000000.0
2008-03-20 03:16:00,1.14204,1.14216,1.14172,1.14216,8400000.0
2008-03-20 03:17:00,1.14238,1.14286,1.14217,1.14286,9400000.0
2008-03-20 03:18:00,1.14244,1.14335,1.14244,1.14264,16600000.0
2008-03-20 03:19:00,1.14288,1.14288,1.1422,1.1422,2000000.0
2008-03-20 03:20:00,1.14233,1.14238,1.14167,1.14167,22400000.0
2008-03-20 03:21:00,1.14211,1.14224,1.14185,1.14216,14200000.0
2008-03-20 03:22:00,1.14191,1.1422,1.14179,1.14194,10000000.0
2008-03-20 03:23:00,1.14221,1.14244,1.14193,1.14193,16400000.0
2008-03-20 03:24:00,1.14172,1.14187,1.14133,1.14187,15400000.0
2008-03-20 03:25:00,1.14173,1.1418,1.14133,1.14133,18600000.0
2008-03-20 03:26:00,1.14169,1.14186,1.14138,1.14138,23600000.0
2008-03-20 03:27:00,1.14156,1.14162,1.14132,1.14144,8600000.0
2008-03-20 03:28:00,1.14144,1.14174,1.14144,1.14156,20400000.0
2008-03-20 03:29:00,1.14176,1.14229,1.14152,1.14152,25800000.0
2008-03-20 03:30:00,1.14131,1.14172,1.14106,1.14157,16600000.0
2008-03-20 03:31:00,1.14103,1.14125,1.14088,1.14088,15800000.0
2008-03-20 03:32:00,1.14129,1.14129,1.14047,1.14061,10000000.0
2008-03-20 03:33:00,1.14085,1.14155,1.14084,1.14155,7800000.0
2008-03-20 03:34:00,1.14123,1.14137,1.13971,1.13971,20600000.0
2008-03-20 03:35:00,1.13929,1.13997,1.13929,1.13997,11600000.0
2008-03-20 03:36:00,1.14031,1.14031,1.13903,1.13969,11200000.0
2008-03-20 03:37:00,1.1398,1.13984,1.13977,1.1398,13800000.0
2008-03-20 03:38:00,1.14014,1.1403,1.14014,1.1403,3200000.0
2008-03-20 03:39:00,1.14084,1.14125,1.14081,1.14096,12200000.0
2008-03-20 03:40:00,1.14048,1.14077,1.14026,1.14051,8400000.0
2008-03-20 03:41:00,1.1401,1.1401,1.13963,1.14009,8400000.0
2008-03-20 03:42:00,1.14027,1.14086,1.14027,1.14063,15800000.0
2008-03-20 03:43:00,1.141,1.1416,1.141,1.141,27600000.0
2008-03-20 03:44:00,1.14089,1.14089,1.14004,1.14044,8000000.0
2008-03-20 03:45:00,1.14048,1.14048,1.13995,1.14018,14000000.0
2008-03-20 03:46:00,1.14038,1.14061,1.13982,1.14,9200000.0
2008-03-20 03:47:00,1.14006,1.14054,1.13999,1.14054,15000000.0
2008-03-20 03:48:00,1.14052,1.14108,1.1403,1.14032,18600000.0
2008-03-20 03:49:00,1.14039,1.14041,1.14022,1.14026,13000000.0
2008-03-20 03:50:00,1.13988,1.14067,1.13988,1.14043,15200000.0
2008-03-20 03:51:00,1.14008,1.14008,1.14,1.14,3200000.0
2008-03-20 03:52:00,1.14061,1.14061,1.14032,1.14032,19400000.0
2008-03-20 03:53:00,1.1404,1.1405,1.14008,1.14039,17000000.0
2008-03-20 03:54:00,1.1402,1.1402,1.13979,1.1402,24200000.0
2008-03-20 03:55:00,1.14035,1.14035,1.14018,1.14021,18400000.0
2008-03-20 03:56:00,1.1398,1.14066,1.1398,1.14045,11200000.0
2008-03-20 03:57:00,1.14049,1.14049,1.13959,1.13966,8200000.0
2008-03-20 03:58:00,1.13965,1.14053,1.13952,1.14042,11800000.0
2008-03-20 03:59:00,1.14002,1.14064,1.14002,1.14007,16600000.0
2008-03-20 04:00:00,1.14037,1.14037,1.14002,1.14024,14600000.0
2008-03-20 04:01:00,1.1416,1.1416,1.1412,1.1412,15400000.0
2008-03-20 04:02:00,1.14039,1.14075,1.14025,1.14054,15400000.0
2008-03-20 04:03:00,1.14067,1.14108,1.14067,1.14074,15400000.0
2008-03-20 04:04:00,1.1408,1.14098,1.14071,1.14074,13600000.0
2008-03-20 04:05:00,1.14061,1.14064,1.1403,1.14032,7400000.0
2008-03-20 04:06:00,1.14041,1.141,1.14032,1.1404,11200000.0
2008-03-20 04:07:00,1.14056,1.14081,1.14031,1.14081,23400000.0
2008-03-20 04:08:00,1.14059,1.14059,1.14027,1.14043,10000000.0
2008-03-20 04:09:00,1.14037,1.14037,1.14009,1.14011,10200000.0
2008-03-20 04:10:00,1.13995,1.14044,1.13995,1.14044,3600000.0
2008-03-20 04:11:00,1.14054,1.14097,1.14052,1.14097,8200000.0
2008-03-20 04:12:00,1.14126,1.1414,1.14088,1.14088,6800000.0
2008-03-20 04:13:00,1.14064,1.14073,1.14005,1.14054,10200000.0
2008-03-20 04:14:00,1.1405,1.14078,1.14043,1.14074,13800000.0
2008-03-20 04:15:00,1.14096,1.14116,1.14089,1.14095,10000000.0
2008-03-20 04:16:00,1.14113,1.14159,1.141,1.141,12800000.0
2008-03-20 04:17:00,1.14116,1.14116,1.14073,1.14073,10600000.0
2008-03-20 04:18:00,1.14113,1.14113,1.14067,1.14067,7800000.0
2008-03-20 04:19:00,1.14101,1.14159,1.14101,1.14159,13000000.0
2008-03-20 04:20:00,1.14126,1.14166,1.14117,1.14166,12800000.0
2008-03-20 04:21:00,1.14185,1.14185,1.14131,1.14164,10000000.0
2008-03-20 04:22:00,1.14178,1.14184,1.14143,1.14164,12400000.0
2008-03-20 04:23:00,1.1413,1.14189,1.1413,1.14156,3600000.0
2008-03-20 04:24:00,1.14156,1.14185,1.1415,1.1415,22600000.0
2008-03-20 04:25:00,1.14158,1.1419,1.1414,1.14181,9200000.0
2008-03-20 04:26:00,1.1421,1.14227,1.14163,1.14163,23800000.0
2008-03-20 04:27:00,1.14183,1.14198,1.14138,1.14155,17000000.0
2008-03-20 04:28:00,1.14165,1.14189,1.14165,1.14189,8800000.0
2008-03-20 04:29:00,1.14193,1.14193,1.14188,1.14188,4000000.0
2008-03-20 04:30:00,1.14231,1.14235,1.14168,1.1421,18000000.0
2008-03-20 04:31:00,1.142,1.14214,1.14166,1.14187,17800000.0
2008-03-20 04:32:00,1.14081,1.14151,1.14081,1.14151,16000000.0
2008-03-20 04:33:00,1.14141,1.14141,1.14098,1.1413,12600000.0
2008-03-20 04:34:00,1.14125,1.14172,1.14121,1.14132,8400000.0
2008-03-20 04:35:00,1.14127,1.14182,1.14119,1.14136,26400000.0
2008-03-20 04:36:00,1.1414,1.14161,1.14128,1.14144,9400000.0
2008-03-20 04:37:00,1.1411,1.1411,1.14054,1.14102,17200000.0
2008-03-20 04:38:00,1.14107,1.14134,1.14058,1.14058,9200000.0
2008-03-20 04:39:00,1.1401,1.14089,1.1401,1.14066,11000000.0
2008-03-20 04:40:00,1.1414,1.1419,1.1414,1.1417,14000000.0
2008-03-20 04:41:00,1.14078,1.14087,1.14076,1.14087,14000000.0
2008-03-20 04:42:00,1.14089,1.14133,1.14089,1.14106,12800000.0
2008-03-20 04:43:00,1.1413,1.1413,1.1413,1.1413,8800000.0
2008-03-20 04:44:00,1.14139,1.14171,1.1412,1.14171,8800000.0
2008-03-20 04:45:00,1.1414,1.1414,1.1414,1.1414,17800000.0
2008-03-20 04:46:00,1.14141,1.14176,1.14123,1.14176,17800000.0
2008-03-20 04:47:00,1.14119,1.14146,1.14117,1.14117,10600000.0
2008-03-20 04:48:00,1.1414,1.1417,1.1413,1.1413,18000000.0
2008-03-20 04:49:00,1.14128,1.14146,1.14119,1.14146,18000000.0
2008-03-20 04:50:00,1.14134,1.14134,1.14128,1.14128,2600000.0
2008-03-20 04:51:00,1.14161,1.14161,1.14119,1.14129,14600000.0
2008-03-20 04:52:00,1.14102,1.14102,1.14102,1.14102,2600000.0
2008-03-20 04:53:00,1.14081,1.14096,1.14081,1.14096,3200000.0
2008-03-20 04:54:00,1.14113,1.14118,1.1411,1.14113,14800000.0
2008-03-20 04:55:00,1.1411,1.1419,1.141,1.1418,3200000.0
2008-03-20 04:56:00,1.14134,1.14134,1.14114,1.14114,3200000.0
2008-03-20 04:57:00,1.1411,1.14118,1.14099,1.14112,20400000.0
2008-03-20 04:58:00,1.14104,1.14106,1.14063,1.14099,10400000.0
2008-03-20 04:59:00,1.14094,1.14094,1.14071,1.14072,10800000.0
2008-03-20 05:00:00,1.14098,1.14112,1.14096,1.14096,9600000.0
2008-03-20 05:01:00,1.14118,1.14136,1.14085,1.14085,21200000.0
2008-03-20 05:02:00,1.14083,1.14163,1.14083,1.14163,10400000.0
2008-03-20 05:03:00,1.1421,1.1422,1.1421,1.1422,10600000.0
2008-03-20 05:04:00,1.14161,1.14165,1.1413,1.14133,10600000.0
2008-03-20 05:05:00,1.14133,1.14149,1.14092,1.14111,13000000.0
2008-03-20 05:06:00,1.14135,1.14175,1.14135,1.14175,3200000.0
2008-03-20 05:07:00,1.14153,1.14171,1.14135,1.1414,35800000.0
2008-03-20 05:08:00,1.14122,1.14152,1.14108,1.14145,9800000.0
2008-03-20 05:09:00,1.1418,1.1418,1.1417,1.1417,9600000.0
2008-03-20 05:10:00,1.14125,1.1419,1.14123,1.14141,9600000.0
2008-03-20 05:11:00,1.14126,1.14138,1.14112,1.14115,17600000.0
2008-03-20 05:12:00,1.14118,1.14148,1.14118,1.14148,12200000.0
2008-03-20 05:13:00,1.14196,1.14196,1.1414,1.14151,12200000.0
2008-03-20 05:14:00,1.1415,1.14174,1.14111,1.14142,18600000.0
2008-03-20 05:15:00,1.14145,1.14186,1.14124,1.14149,13400000.0
2008-03-20 05:16:00,1.14137,1.14146,1.14137,1.14146,3200000.0
2008-03-20 05:17:00,1.14129,1.14152,1.14085,1.14085,11600000.0
2008-03-20 05:18:00,1.14088,1.14117,1.14088,1.141,18200000.0
2008-03-20 05:19:00,1.14096,1.14127,1.14087,1.14089,18600000.0
2008-03-20 05:20:00,1.1406,1.14079,1.14036,1.14079,11400000.0
2008-03-20 05:21:00,1.14036,1.14082,1.14013,1.14022,9800000.0
2008-03-20 05:22:00,1.1398,1.13993,1.1397,1.13993,16400000.0
2008-03-20 05:23:00,1.13977,1.13991,1.13977,1.13987,4800000.0
2008-03-20 05:24:00,1.13996,1.13997,1.13974,1.13989,12600000.0
2008-03-20 05:25:00,1.13978,1.13997,1.1397,1.13981,18000000.0
2008-03-20 05:26:00,1.14016,1.14016,1.13983,1.14006,4200000.0
2008-03-20 05:27:00,1.14008,1.14018,1.1398,1.14018,15400000.0
2008-03-20 05:28:00,1.14005,1.14043,1.13988,1.13998,15600000.0
2008-03-20 05:29:00,1.14007,1.14047,1.14007,1.14036,20000000.0
2008-03-20 05:30:00,1.14018,1.14036,1.14018,1.14021,11400000.0
2008-03-20 05:31:00,1.13986,1.14072,1.13986,1.14046,16600000.0
2008-03-20 05:32:00,1.14095,1.14095,1.1405,1.1405,11800000.0
2008-03-20 05:33:00,1.14039,1.14043,1.1402,1.1402,14400000.0
2008-03-20 05:34:00,1.14045,1.14045,1.14022,1.14028,7600000.0
2008-03-20 05:35:00,1.14066,1.14084,1.14035,1.14035,22400000.0
2008-03-20 05:36:00,1.14028,1.14095,1.14017,1.14066,26600000.0
2008-03-20 05:37:00,1.14098,1.141,1.14043,1.14072,11600000.0
2008-03-20 05:38:00,1.14053,1.14097,1.14053,1.14061,16200000.0
2008-03-20 05:39:00,1.14082,1.14086,1.14059,1.14059,17400000.0
2008-03-20 05:40:00,1.14115,1.14143,1.1411,1.14126,7400000.0
2008-03-20 05:41:00,1.14121,1.1415,1.14099,1.14117,26000000.0
2008-03-20 05:42:00,1.14122,1.14136,1.14095,1.14108,14000000.0
2008-03-20 05:43:00,1.141,1.14111,1.14091,1.14109,5600000.0
2008-03-20 05:44:00,1.14109,1.14109,1.14089,1.14102,8600000.0
2008-03-20 05:45:00,1.1417,1.1417,1.1413,1.1414,25400000.0
2008-03-20 05:46:00,1.1413,1.1415,1.1412,1.1413,25400000.0
2008-03-20 05:47:00,1.14113,1.14146,1.14102,1.14115,25400000.0
2008-03-20 05:48:00,1.14136,1.14136,1.14061,1.14064,7800000.0
2008-03-20 05:49:00,1.1408,1.14111,1.14078,1.14101,20800000.0
2008-03-20 05:50:00,1.14082,1.14122,1.14054,1.1408,15000000.0
2008-03-20 05:51:00,1.14056,1.14064,1.14044,1.14048,16400000.0
2008-03-20 05:52:00,1.14113,1.14113,1.14067,1.14095,22400000.0
2008-03-20 05:53:00,1.14094,1.14094,1.14064,1.14067,9000000.0
2008-03-20 05:54:00,1.1406,1.14117,1.1406,1.14094,7800000.0
2008-03-20 05:55:00,1.14068,1.14129,1.14068,1.14101,14600000.0
2008-03-20 05:56:00,1.14152,1.14154,1.14113,1.14129,23800000.0
2008-03-20 05:57:00,1.14139,1.14139,1.14121,1.14133,24800000.0
2008-03-20 05:58:00,1.14139,1.14179,1.14139,1.14146,10000000.0
2008-03-20 05:59:00,1.14172,1.14183,1.14145,1.14152,7400000.0
2008-03-20 06:00:00,1.14167,1.14206,1.14153,1.14153,8400000.0
2008-03-20 06:01:00,1.14157,1.14186,1.14142,1.14146,10000000.0
2008-03-20 06:02:00,1.14137,1.14177,1.14089,1.14128,14200000.0
2008-03-20 06:03:00,1.14166,1.14192,1.14153,1.1417,14600000.0
2008-03-20 06:04:00,1.14175,1.14175,1.14129,1.14129,15600000.0
2008-03-20 06:05:00,1.14145,1.142,1.14141,1.1419,19800000.0
2008-03-20 06:06:00,1.14158,1.14158,1.1407,1.1407,18400000.0
2008-03-20 06:07:00,1.14088,1.14096,1.14088,1.14096,3200000.0
2008-03-20 06:08:00,1.14101,1.14136,1.14079,1.14107,19000000.0
2008-03-20 06:09:00,1.1415,1.1415,1.1409,1.1412,18000000.0
2008-03-20 06:10:00,1.14088,1.14138,1.14083,1.14112,18000000.0
2008-03-20 06:11:00,1.14099,1.1416,1.14099,1.14122,7400000.0
2008-03-20 06:12:00,1.1415,1.14178,1.1415,1.14168,11200000.0
2008-03-20 06:13:00,1.14177,1.14177,1.14124,1.14171,16200000.0
2008-03-20 06:14:00,1.1414,1.14197,1.1414,1.14176,24200000.0
2008-03-20 06:15:00,1.14163,1.14205,1.14163,1.14205,3200000.0
2008-03-20 06:16:00,1.14184,1.14184,1.14161,1.14161,13000000.0
2008-03-20 06:17:00,1.1414,1.1414,1.1404,1.1404,18200000.0
2008-03-20 06:18:00,1.1403,1.1404,1.1402,1.1403,18200000.0
2008-03-20 06:19:00,1.1404,1.1404,1.1404,1.1404,18200000.0
2008-03-20 06:20:00,1.14176,1.14176,1.14158,1.1416,18200000.0
2008-03-20 06:21:00,1.14182,1.14215,1.14182,1.14206,11000000.0
2008-03-20 06:22:00,1.14189,1.14197,1.14117,1.14117,14000000.0
2008-03-20 06:23:00,1.1412,1.1412,1.141,1.141,14600000.0
2008-03-20 06:24:00,1.14094,1.14102,1.14094,1.14098,6800000.0
2008-03-20 06:25:00,1.14114,1.14129,1.14111,1.14127,19300000.0
2008-03-20 06:26:00,1.14138,1.14177,1.14112,1.14177,8400000.0
2008-03-20 06:27:00,1.14105,1.14149,1.14098,1.14149,22000000.0
2008-03-20 06:28:00,1.14169,1.14186,1.14148,1.14148,19600000.0
2008-03-20 06:29:00,1.14164,1.14197,1.14151,1.14196,12800000.0
2008-03-20 06:30:00,1.14215,1.14215,1.14165,1.14166,24400000.0
2008-03-20 06:31:00,1.14184,1.14207,1.14164,1.14164,19600000.0
2008-03-20 06:32:00,1.14146,1.14146,1.14096,1.14098,8400000.0
2008-03-20 06:33:00,1.14138,1.14191,1.1411,1.14191,6600000.0
2008-03-20 06:34:00,1.14162,1.14268,1.14154,1.14268,18600000.0
2008-03-20 06:35:00,1.14227,1.14266,1.14222,1.14264,24200000.0
2008-03-20 06:36:00,1.14216,1.14216,1.14125,1.14125,8400000.0
2008-03-20 06:37:00,1.14138,1.14176,1.14138,1.14151,11400000.0
2008-03-20 06:38:00,1.14161,1.14161,1.14135,1.14135,7000000.0
2008-03-20 06:39:00,1.14172,1.14177,1.14145,1.14168,15000000.0
2008-03-20 06:40:00,1.1396,1.1396,1.1394,1.1395,5000000.0
2008-03-20 06:41:00,1.14167,1.14167,1.14122,1.14146,5000000.0
2008-03-20 06:42:00,1.14143,1.14143,1.14101,1.1413,14000000.0
2008-03-20 06:43:00,1.14135,1.14174,1.14135,1.14165,16400000.0
2008-03-20 06:44:00,1.14146,1.14157,1.14102,1.14131,17400000.0
2008-03-20 06:45:00,1.14144,1.14161,1.14132,1.14136,17600000.0
2008-03-20 06:46:00,1.14137,1.14137,1.14113,1.14131,20200000.0
2008-03-20 06:47:00,1.14167,1.14167,1.14114,1.14126,19400000.0
2008-03-20 06:48:00,1.14112,1.14145,1.141,1.141,11800000.0
2008-03-20 06:49:00,1.14117,1.14117,1.14049,1.14049,11200000.0
2008-03-20 06:50:00,1.14062,1.14101,1.14062,1.14084,17200000.0
2008-03-20 06:51:00,1.14069,1.14078,1.14056,1.14056,3600000.0
2008-03-20 06:52:00,1.14078,1.14092,1.14067,1.14085,9000000.0
2008-03-20 06:53:00,1.1408,1.1412,1.1408,1.1412,24100000.0
2008-03-20 06:54:00,1.14105,1.14141,1.14105,1.14121,17200000.0
2008-03-20 06:55:00,1.14111,1.14116,1.14072,1.14079,11600000.0
2008-03-20 06:56:00,1.14091,1.14106,1.14078,1.14106,14400000.0
2008-03-20 06:57:00,1.14099,1.14116,1.14069,1.14116,13000000.0
2008-03-20 06:58:00,1.14109,1.14109,1.14076,1.14102,4800000.0
2008-03-20 06:59:00,1.14061,1.14079,1.14041,1.14079,15600000.0
2008-03-20 07:00:00,1.14078,1.14084,1.1405,1.14067,14400000.0
2008-03-20 07:01:00,1.14092,1.14092,1.14061,1.14064,7000000.0
2008-03-20 07:02:00,1.14056,1.14056,1.14,1.1401,14400000.0
2008-03-20 07:03:00,1.13996,1.14058,1.13996,1.14058,9800000.0
2008-03-20 07:04:00,1.1397,1.1406,1.1396,1.1406,20200000.0
2008-03-20 07:05:00,1.1404,1.1408,1.1385,1.1385,20200000.0
2008-03-20 07:06:00,1.14052,1.14071,1.14046,1.14071,20200000.0
2008-03-20 07:07:00,1.14084,1.14084,1.14052,1.14079,20800000.0
2008-03-20 07:08:00,1.1407,1.14085,1.14069,1.14072,7800000.0
2008-03-20 07:09:00,1.14067,1.14121,1.14059,1.14065,30000000.0
2008-03-20 07:10:00,1.14099,1.14107,1.14084,1.14084,7800000.0
2008-03-20 07:11:00,1.14089,1.14089,1.14053,1.14053,6800000.0
2008-03-20 07:12:00,1.14049,1.14069,1.14037,1.14037,11600000.0
2008-03-20 07:13:00,1.1387,1.1387,1.1386,1.1386,20800000.0
2008-03-20 07:14:00,1.14049,1.14061,1.1401,1.14048,20800000.0
2008-03-20 07:15:00,1.1388,1.1388,1.1383,1.1383,18200000.0
2008-03-20 07:16:00,1.14073,1.14073,1.14023,1.14023,18200000.0
2008-03-20 07:17:00,1.14037,1.14037,1.14014,1.14014,5400000.0
2008-03-20 07:18:00,1.13969,1.13999,1.13935,1.13946,20600000.0
2008-03-20 07:19:00,1.13982,1.14,1.13955,1.13977,16600000.0
2008-03-20 07:20:00,1.1398,1.14002,1.1397,1.13984,19600000.0
2008-03-20 07:21:00,1.13973,1.14001,1.13968,1.13984,24000000.0
2008-03-20 07:22:00,1.13979,1.13998,1.1397,1.13993,11600000.0
2008-03-20 07:23:00,1.14006,1.14006,1.13936,1.13958,8200000.0
2008-03-20 07:24:00,1.1382,1.1382,1.1381,1.1381,9600000.0
2008-03-20 07:25:00,1.13992,1.14032,1.1395,1.1399,9600000.0
2008-03-20 07:26:00,1.13917,1.13964,1.13917,1.13934,14400000.0
2008-03-20 07:27:00,1.14014,1.14046,1.13971,1.13971,17000000.0
2008-03-20 07:28:00,1.14041,1.14041,1.13944,1.1397,8000000.0
2008-03-20 07:29:00,1.13941,1.13941,1.13898,1.13923,18600000.0
2008-03-20 07:30:00,1.14045,1.14045,1.13912,1.13912,12400000.0
2008-03-20 07:31:00,1.1382,1.1382,1.1381,1.1381,9600000.0
2008-03-20 07:32:00,1.13959,1.13959,1.13912,1.13919,9600000.0
2008-03-20 07:33:00,1.13895,1.13903,1.13879,1.13903,11200000.0
2008-03-20 07:34:00,1.13869,1.13875,1.13842,1.13866,11400000.0
2008-03-20 07:35:00,1.13854,1.13891,1.13842,1.13891,14400000.0
2008-03-20 07:36:00,1.13896,1.13945,1.13896,1.13914,7200000.0
2008-03-20 07:37:00,1.1395,1.13975,1.13898,1.13898,11000000.0
2008-03-20 07:38:00,1.13902,1.1392,1.13899,1.13916,12400000.0
2008-03-20 07:39:00,1.13882,1.1394,1.13882,1.13892,9600000.0
2008-03-20 07:40:00,1.13895,1.13895,1.13885,1.13885,3200000.0
2008-03-20 07:41:00,1.13898,1.13898,1.13833,1.13848,23200000.0
2008-03-20 07:42:00,1.13873,1.13891,1.13853,1.13869,26600000.0
2008-03-20 07:43:00,1.13868,1.13868,1.1383,1.13843,22400000.0
2008-03-20 07:44:00,1.13865,1.13882,1.1385,1.13869,27000000.0
2008-03-20 07:45:00,1.13853,1.13884,1.13848,1.13859,19600000.0
2008-03-20 07:46:00,1.13857,1.13908,1.13857,1.13859,7600000.0
2008-03-20 07:47:00,1.1386,1.1386,1.1384,1.1384,7400000.0
2008-03-20 07:48:00,1.1383,1.1385,1.1383,1.1385,7400000.0
2008-03-20 07:49:00,1.13843,1.13851,1.13828,1.13846,7400000.0
2008-03-20 07:50:00,1.13848,1.13868,1.13839,1.13855,22800000.0
2008-03-20 07:51:00,1.13855,1.13858,1.13829,1.13837,15000000.0
2008-03-20 07:52:00,1.1382,1.13837,1.13799,1.13837,28400000.0
2008-03-20 07:53:00,1.13811,1.13861,1.13811,1.13861,30600000.0
2008-03-20 07:54:00,1.13844,1.13893,1.13844,1.13862,9200000.0
2008-03-20 07:55:00,1.13833,1.13866,1.13833,1.13866,6200000.0
2008-03-20 07:56:00,1.13854,1.1387,1.13854,1.13866,3000000.0
2008-03-20 07:57:00,1.13915,1.1398,1.13913,1.13925,9400000.0
2008-03-20 07:58:00,1.1397,1.1399,1.1397,1.1398,6800000.0
2008-03-20 07:59:00,1.13928,1.1394,1.13893,1.1394,6800000.0
2008-03-20 08:00:00,1.13939,1.13982,1.13936,1.13982,15000000.0
2008-03-20 08:01:00,1.13958,1.13969,1.13946,1.13951,22200000.0
2008-03-20 08:02:00,1.13924,1.13961,1.13892,1.13892,24200000.0
2008-03-20 08:03:00,1.1392,1.1392,1.139,1.1391,14000000.0
2008-03-20 08:04:00,1.13924,1.13997,1.13924,1.13997,14000000.0
2008-03-20 08:05:00,1.13981,1.13981,1.13878,1.13882,22600000.0
2008-03-20 08:06:00,1.13825,1.13858,1.13802,1.13819,22000000.0
2008-03-20 08:07:00,1.13786,1.138,1.13737,1.13737,29400000.0
2008-03-20 08:08:00,1.13812,1.13812,1.1379,1.1379,2600000.0
2008-03-20 08:09:00,1.13828,1.13911,1.13828,1.13893,10600000.0
2008-03-20 08:10:00,1.13874,1.13874,1.13829,1.13843,12200000.0
2008-03-20 08:11:00,1.13836,1.13839,1.13807,1.13807,9000000.0
2008-03-20 08:12:00,1.13833,1.13851,1.13797,1.13797,21000000.0
2008-03-20 08:13:00,1.1379,1.13867,1.1379,1.1384,9400000.0
2008-03-20 08:14:00,1.13854,1.13854,1.13793,1.13814,13400000.0
2008-03-20 08:15:00,1.13813,1.13852,1.13787,1.13795,12200000.0
2008-03-20 08:16:00,1.1379,1.1379,1.1375,1.1375,24200000.0
2008-03-20 08:17:00,1.13778,1.13809,1.13778,1.13789,15600000.0
2008-03-20 08:18:00,1.13827,1.13842,1.13827,1.13842,6800000.0
2008-03-20 08:19:00,1.13817,1.13868,1.13805,1.13868,11800000.0
2008-03-20 08:20:00,1.13852,1.13852,1.13852,1.13852,3200000.0
2008-03-20 08:21:00,1.13878,1.13878,1.13813,1.13852,12400000.0
2008-03-20 08:22:00,1.13813,1.13871,1.138,1.13858,7400000.0
2008-03-20 08:23:00,1.13814,1.1382,1.13764,1.1377,25800000.0
2008-03-20 08:24:00,1.13784,1.13784,1.13779,1.13779,3400000.0
2008-03-20 08:25:00,1.13778,1.13795,1.13769,1.13769,4800000.0
2008-03-20 08:26:00,1.1381,1.1381,1.1377,1.1379,20200000.0
2008-03-20 08:27:00,1.138,1.1381,1.138,1.138,20200000.0
2008-03-20 08:28:00,1.1384,1.1384,1.138,1.138,20200000.0
2008-03-20 08:29:00,1.1378,1.1378,1.1378,1.1378,20200000.0
2008-03-20 08:30:00,1.13813,1.13813,1.13775,1.13802,20200000.0
2008-03-20 08:31:00,1.13789,1.13797,1.1375,1.13783,12200000.0
2008-03-20 08:32:00,1.13766,1.13788,1.13753,1.13788,6800000.0
2008-03-20 08:33:00,1.13758,1.13759,1.13758,1.13759,2600000.0
2008-03-20 08:34:00,1.13795,1.13848,1.13793,1.13795,20200000.0
2008-03-20 08:35:00,1.13784,1.13814,1.1376,1.13767,19000000.0
2008-03-20 08:36:00,1.13772,1.13809,1.13764,1.13784,9400000.0
2008-03-20 08:37:00,1.13771,1.13844,1.13771,1.13795,10600000.0
2008-03-20 08:38:00,1.13814,1.13814,1.13752,1.1376,22200000.0
2008-03-20 08:39:00,1.13756,1.13759,1.13732,1.13732,18800000.0
2008-03-20 08:40:00,1.13766,1.13859,1.13764,1.13801,12600000.0
2008-03-20 08:41:00,1.13809,1.13821,1.138,1.138,12200000.0
2008-03-20 08:42:00,1.13816,1.13837,1.13789,1.13815,27200000.0
2008-03-20 08:43:00,1.13803,1.13866,1.13803,1.13846,15800000.0
2008-03-20 08:44:00,1.13834,1.13863,1.13821,1.13863,22200000.0
2008-03-20 08:45:00,1.13811,1.13823,1.1381,1.1382,6400000.0
2008-03-20 08:46:00,1.13783,1.13807,1.13739,1.13788,30800000.0
2008-03-20 08:47:00,1.13778,1.13803,1.13762,1.13803,15400000.0
2008-03-20 08:48:00,1.13802,1.13846,1.13802,1.13846,3200000.0
2008-03-20 08:49:00,1.13829,1.13829,1.13761,1.13761,16400000.0
2008-03-20 08:50:00,1.1378,1.13826,1.1378,1.13826,10200000.0
2008-03-20 08:51:00,1.13838,1.13838,1.13804,1.13827,10800000.0
2008-03-20 08:52:00,1.13838,1.13864,1.13838,1.13864,7600000.0
2008-03-20 08:53:00,1.13879,1.13879,1.13841,1.13867,12000000.0
2008-03-20 08:54:00,1.13894,1.13894,1.13836,1.13874,22200000.0
2008-03-20 08:55:00,1.13853,1.1386,1.13807,1.13858,6800000.0
2008-03-20 08:56:00,1.13899,1.1392,1.13881,1.13908,10800000.0
2008-03-20 08:57:00,1.13891,1.13943,1.13891,1.13943,19600000.0
2008-03-20 08:58:00,1.13902,1.13985,1.13902,1.13985,3600000.0
2008-03-20 08:59:00,1.138,1.138,1.1379,1.1379,15600000.0
2008-03-20 09:00:00,1.13954,1.13957,1.13922,1.13945,15600000.0
2008-03-20 09:01:00,1.13883,1.13903,1.13839,1.13893,12400000.0
2008-03-20 09:02:00,1.13903,1.13922,1.13888,1.13922,16200000.0
2008-03-20 09:03:00,1.13841,1.13872,1.13841,1.13854,12400000.0
2008-03-20 09:04:00,1.13868,1.13908,1.13859,1.13886,25600000.0
2008-03-20 09:05:00,1.13898,1.13945,1.13893,1.13896,11400000.0
2008-03-20 09:06:00,1.13895,1.13922,1.13883,1.13909,14200000.0
2008-03-20 09:07:00,1.13895,1.13947,1.13876,1.13947,10000000.0
2008-03-20 09:08:00,1.13971,1.13971,1.13929,1.13929,13400000.0
2008-03-20 09:09:00,1.13931,1.13931,1.13837,1.13837,19000000.0
2008-03-20 09:10:00,1.1389,1.1389,1.13862,1.13879,13200000.0
2008-03-20 09:11:00,1.13837,1.13865,1.13807,1.13811,12200000.0
2008-03-20 09:12:00,1.13756,1.1378,1.1375,1.13771,15800000.0
2008-03-20 09:13:00,1.13778,1.13789,1.13775,1.13775,16400000.0
2008-03-20 09:14:00,1.13755,1.1378,1.1374,1.1378,9800000.0
2008-03-20 09:15:00,1.13803,1.13818,1.13773,1.13789,17400000.0
2008-03-20 09:16:00,1.13788,1.13812,1.13778,1.1381,19600000.0
2008-03-20 09:17:00,1.13766,1.138,1.13764,1.13797,9400000.0
2008-03-20 09:18:00,1.13747,1.13764,1.13727,1.1373,10200000.0
2008-03-20 09:19:00,1.13755,1.13782,1.13737,1.13768,20600000.0
2008-03-20 09:20:00,1.13782,1.13803,1.13782,1.13803,7000000.0
2008-03-20 09:21:00,1.13788,1.13788,1.13699,1.13714,10000000.0
2008-03-20 09:22:00,1.13697,1.13726,1.13675,1.1369,16600000.0
2008-03-20 09:23:00,1.13738,1.13759,1.13737,1.13743,9200000.0
2008-03-20 09:24:00,1.13784,1.13808,1.13759,1.1379,17200000.0
2008-03-20 09:25:00,1.13771,1.13783,1.13766,1.13783,16000000.0
2008-03-20 09:26:00,1.13752,1.13755,1.13719,1.13741,12200000.0
2008-03-20 09:27:00,1.13765,1.13765,1.13751,1.13758,11400000.0
2008-03-20 09:28:00,1.1377,1.13826,1.13755,1.13755,21200000.0
2008-03-20 09:29:00,1.13737,1.13771,1.13737,1.13752,22600000.0
2008-03-20 09:30:00,1.13769,1.13769,1.13727,1.13727,12800000.0
2008-03-20 09:31:00,1.13728,1.13753,1.13712,1.13712,11000000.0
2008-03-20 09:32:00,1.1373,1.13781,1.1373,1.13781,20800000.0
2008-03-20 09:33:00,1.13756,1.13762,1.13719,1.13719,8400000.0
2008-03-20 09:34:00,1.13784,1.138,1.13732,1.13755,17000000.0
2008-03-20 09:35:00,1.13751,1.13796,1.13751,1.13796,12400000.0
2008-03-20 09:36:00,1.13766,1.13801,1.13739,1.13748,11600000.0
2008-03-20 09:37:00,1.13735,1.13735,1.13722,1.13727,18600000.0
2008-03-20 09:38:00,1.13718,1.13754,1.13709,1.13739,14800000.0
2008-03-20 09:39:00,1.13723,1.13723,1.13684,1.13684,8200000.0
2008-03-20 09:40:00,1.13662,1.13696,1.13646,1.13666,12600000.0
2008-03-20 09:41:00,1.13687,1.13687,1.13616,1.13665,10800000.0
2008-03-20 09:42:00,1.13664,1.1371,1.13644,1.13664,15600000.0
2008-03-20 09:43:00,1.13667,1.13717,1.13663,1.13687,15800000.0
2008-03-20 09:44:00,1.13663,1.13703,1.13647,1.13703,12800000.0
2008-03-20 09:45:00,1.1371,1.13722,1.13683,1.13683,27800000.0
2008-03-20 09:46:00,1.13732,1.13769,1.13732,1.13769,14800000.0
2008-03-20 09:47:00,1.13714,1.13746,1.13674,1.13746,18600000.0
2008-03-20 09:48:00,1.13748,1.13748,1.13713,1.13713,12000000.0
2008-03-20 09:49:00,1.13712,1.13759,1.1371,1.13723,20600000.0
2008-03-20 09:50:00,1.13742,1.13742,1.13715,1.13742,29400000.0
2008-03-20 09:51:00,1.13743,1.13801,1.1374,1.13776,10600000.0
2008-03-20 09:52:00,1.13805,1.13805,1.13769,1.13769,10400000.0
2008-03-20 09:53:00,1.13745,1.13765,1.13741,1.13765,19200000.0
2008-03-20 09:54:00,1.13736,1.1379,1.13736,1.13772,12600000.0
2008-03-20 09:55:00,1.1378,1.13832,1.1378,1.13787,18600000.0
2008-03-20 09:56:00,1.138,1.13821,1.13779,1.13817,14600000.0
2008-03-20 09:57:00,1.13765,1.13814,1.13756,1.13774,11600000.0
2008-03-20 09:58:00,1.13745,1.13763,1.137,1.13745,22800000.0
2008-03-20 09:59:00,1.13729,1.13743,1.13712,1.13736,17800000.0
2008-03-20 10:00:00,1.13759,1.13762,1.13725,1.1376,36000000.0
2008-03-20 10:01:00,1.13771,1.13771,1.13737,1.13748,18000000.0
2008-03-20 10:02:00,1.13801,1.13809,1.13715,1.13806,8800000.0
2008-03-20 10:03:00,1.13768,1.13771,1.13734,1.13734,20400000.0
2008-03-20 10:04:00,1.13748,1.13801,1.13748,1.13785,17600000.0
2008-03-20 10:05:00,1.13755,1.13755,1.13725,1.13731,23000000.0
2008-03-20 10:06:00,1.13719,1.13719,1.13632,1.13648,10000000.0
2008-03-20 10:07:00,1.13707,1.13781,1.13707,1.13781,3200000.0
2008-03-20 10:08:00,1.13785,1.13817,1.13766,1.13766,17100000.0
2008-03-20 10:09:00,1.13735,1.13747,1.13716,1.13716,11200000.0
2008-03-20 10:10:00,1.13736,1.13736,1.13658,1.13694,17400000.0
2008-03-20 10:11:00,1.13675,1.1368,1.13652,1.1368,7400000.0
2008-03-20 10:12:00,1.13679,1.13713,1.13675,1.13675,10600000.0
2008-03-20 10:13:00,1.1372,1.13747,1.13707,1.13726,27200000.0
2008-03-20 10:14:00,1.1369,1.13709,1.13647,1.13647,20800000.0
2008-03-20 10:15:00,1.13682,1.13709,1.1364,1.13709,16800000.0
2008-03-20 10:16:00,1.13648,1.13726,1.13648,1.13685,23800000.0
2008-03-20 10:17:00,1.1368,1.13745,1.13669,1.13669,12000000.0
2008-03-20 10:18:00,1.13689,1.13734,1.13663,1.13724,17400000.0
2008-03-20 10:19:00,1.137,1.1374,1.137,1.13703,24000000.0
2008-03-20 10:20:00,1.13743,1.13778,1.13729,1.13755,16200000.0
2008-03-20 10:21:00,1.1371,1.13789,1.1371,1.13729,20000000.0
2008-03-20 10:22:00,1.13781,1.138,1.13762,1.13788,10600000.0
2008-03-20 10:23:00,1.13747,1.13755,1.13708,1.13708,30800000.0
2008-03-20 10:24:00,1.13693,1.13745,1.13671,1.13684,13400000.0
2008-03-20 10:25:00,1.13716,1.13716,1.1366,1.13682,17200000.0
2008-03-20 10:26:00,1.13715,1.13715,1.13652,1.13652,12400000.0
2008-03-20 10:27:00,1.13708,1.13709,1.13635,1.13657,11000000.0
2008-03-20 10:28:00,1.13674,1.13723,1.13667,1.13667,27200000.0
2008-03-20 10:29:00,1.13655,1.13731,1.13655,1.13731,14600000.0
2008-03-20 10:30:00,1.13778,1.13778,1.13728,1.13728,11000000.0
2008-03-20 10:31:00,1.13736,1.13736,1.13698,1.137,24800000.0
2008-03-20 10:32:00,1.1369,1.1372,1.13687,1.1369,15000000.0
2008-03-20 10:33:00,1.13692,1.13728,1.13691,1.13692,15400000.0
2008-03-20 10:34:00,1.13658,1.13727,1.13658,1.13727,10800000.0
2008-03-20 10:35:00,1.13756,1.13797,1.13737,1.13744,18800000.0
2008-03-20 10:36:00,1.13737,1.13768,1.13721,1.13735,16000000.0
2008-03-20 10:37:00,1.13712,1.13714,1.13685,1.1369,19800000.0
2008-03-20 10:38:00,1.1367,1.13706,1.13638,1.13706,13400000.0
2008-03-20 10:39:00,1.13714,1.13751,1.13705,1.13711,23600000.0
2008-03-20 10:40:00,1.13769,1.13807,1.13769,1.13786,11800000.0
2008-03-20 10:41:00,1.13738,1.1385,1.13738,1.13755,16800000.0
2008-03-20 10:42:00,1.13759,1.13831,1.13759,1.13822,11600000.0
2008-03-20 10:43:00,1.13784,1.13831,1.13768,1.13791,17000000.0
2008-03-20 10:44:00,1.13832,1.13832,1.13794,1.1381,14800000.0
2008-03-20 10:45:00,1.13818,1.13825,1.13788,1.13797,27000000.0
2008-03-20 10:46:00,1.1372,1.13745,1.13706,1.13745,10200000.0
2008-03-20 10:47:00,1.13707,1.13737,1.13674,1.13696,15000000.0
2008-03-20 10:48:00,1.13775,1.13775,1.13713,1.13755,13200000.0
2008-03-20 10:49:00,1.13702,1.13716,1.13666,1.13678,19600000.0
2008-03-20 10:50:00,1.13696,1.13764,1.13696,1.13739,9600000.0
2008-03-20 10:51:00,1.13754,1.13768,1.13754,1.13768,3600000.0
2008-03-20 10:52:00,1.13798,1.13798,1.13712,1.13712,31200000.0
2008-03-20 10:53:00,1.13689,1.13722,1.13671,1.13689,12200000.0
2008-03-20 10:54:00,1.13659,1.13717,1.13653,1.13707,16600000.0
2008-03-20 10:55:00,1.13663,1.13749,1.13663,1.13717,14200000.0
2008-03-20 10:56:00,1.13713,1.13752,1.13687,1.13734,16800000.0
2008-03-20 10:57:00,1.13703,1.13781,1.13703,1.13722,16000000.0
2008-03-20 10:58:00,1.13751,1.13751,1.13658,1.13671,22000000.0
2008-03-20 10:59:00,1.13668,1.13727,1.13655,1.13661,27800000.0
2008-03-20 11:00:00,1.13722,1.13735,1.13695,1.13735,21000000.0
2008-03-20 11:01:00,1.13678,1.13734,1.13678,1.13734,21600000.0
2008-03-20 11:02:00,1.13729,1.13769,1.13729,1.13769,4200000.0
2008-03-20 11:03:00,1.13766,1.13785,1.1374,1.13743,11200000.0
2008-03-20 11:04:00,1.1374,1.13756,1.13728,1.13753,24400000.0
2008-03-20 11:05:00,1.13796,1.13796,1.13717,1.13738,14800000.0
2008-03-20 11:06:00,1.13732,1.13773,1.1369,1.1369,11800000.0
2008-03-20 11:07:00,1.1372,1.13739,1.13629,1.13684,15800000.0
2008-03-20 11:08:00,1.13683,1.13714,1.13675,1.13681,11200000.0
2008-03-20 11:09:00,1.13701,1.13724,1.13692,1.13704,16500000.0
2008-03-20 11:10:00,1.13711,1.13747,1.13681,1.13698,23400000.0
2008-03-20 11:11:00,1.1366,1.13739,1.1366,1.13686,7800000.0
2008-03-20 11:12:00,1.13698,1.13724,1.13697,1.13709,18400000.0
2008-03-20 11:13:00,1.13693,1.13703,1.13667,1.13702,13400000.0
2008-03-20 11:14:00,1.13709,1.13734,1.13702,1.13718,29600000.0
2008-03-20 11:15:00,1.13729,1.13733,1.13698,1.13705,16400000.0
2008-03-20 11:16:00,1.13685,1.13719,1.13684,1.13707,16000000.0
2008-03-20 11:17:00,1.13703,1.13716,1.13673,1.13687,19600000.0
2008-03-20 11:18:00,1.13695,1.13712,1.13695,1.13701,12400000.0
2008-03-20 11:19:00,1.13735,1.13744,1.13667,1.13702,12400000.0
2008-03-20 11:20:00,1.13675,1.13693,1.13673,1.13684,16600000.0
2008-03-20 11:21:00,1.13677,1.13686,1.13626,1.13626,18600000.0
2008-03-20 11:22:00,1.13675,1.13711,1.13646,1.13648,14400000.0
2008-03-20 11:23:00,1.13685,1.13721,1.13657,1.13721,10400000.0
2008-03-20 11:24:00,1.13721,1.1375,1.13682,1.13682,14800000.0
2008-03-20 11:25:00,1.13727,1.13782,1.13685,1.13782,21600000.0
2008-03-20 11:26:00,1.1376,1.13779,1.13745,1.13758,8400000.0
2008-03-20 11:27:00,1.13787,1.13787,1.13719,1.13736,20400000.0
2008-03-20 11:28:00,1.13715,1.13731,1.13689,1.13689,14200000.0
2008-03-20 11:29:00,1.13725,1.13782,1.13708,1.13761,17600000.0
2008-03-20 11:30:00,1.13792,1.13855,1.13792,1.13808,13000000.0
2008-03-20 11:31:00,1.13797,1.13797,1.13718,1.13743,15800000.0
2008-03-20 11:32:00,1.13768,1.13781,1.13768,1.1377,14800000.0
2008-03-20 11:33:00,1.13735,1.13751,1.13696,1.13709,14400000.0
2008-03-20 11:34:00,1.13679,1.1374,1.13679,1.1371,24800000.0
2008-03-20 11:35:00,1.13734,1.13763,1.13729,1.13744,13000000.0
2008-03-20 11:36:00,1.13757,1.1377,1.13736,1.13752,10200000.0
2008-03-20 11:37:00,1.13733,1.13765,1.13733,1.13764,9200000.0
2008-03-20 11:38:00,1.13741,1.13822,1.13706,1.13822,10200000.0
2008-03-20 11:39:00,1.13823,1.13828,1.1376,1.1377,19400000.0
2008-03-20 11:40:00,1.13729,1.13767,1.13709,1.13719,8800000.0
2008-03-20 11:41:00,1.13754,1.13754,1.13706,1.13723,12400000.0
2008-03-20 11:42:00,1.13727,1.13775,1.13719,1.13749,12000000.0
2008-03-20 11:43:00,1.13689,1.1369,1.13657,1.13689,19100000.0
2008-03-20 11:44:00,1.13679,1.13679,1.136,1.136,21400000.0
2008-03-20 11:45:00,1.13559,1.13623,1.13551,1.13623,21000000.0
2008-03-20 11:46:00,1.13621,1.13643,1.13561,1.13561,19600000.0
2008-03-20 11:47:00,1.1357,1.13581,1.13547,1.13577,12000000.0
2008-03-20 11:48:00,1.13514,1.13595,1.13514,1.13548,18200000.0
2008-03-20 11:49:00,1.13524,1.13539,1.13485,1.13505,10400000.0
2008-03-20 11:50:00,1.13485,1.13485,1.13418,1.13418,17000000.0
2008-03-20 11:51:00,1.13457,1.13556,1.13457,1.13556,16000000.0
2008-03-20 11:52:00,1.13514,1.13541,1.13495,1.1354,17400000.0
2008-03-20 11:53:00,1.13531,1.1357,1.1352,1.13564,14200000.0
2008-03-20 11:54:00,1.13591,1.13658,1.13585,1.1359,10000000.0
2008-03-20 11:55:00,1.13615,1.1362,1.1355,1.13553,24000000.0
2008-03-20 11:56:00,1.13542,1.13576,1.13518,1.13576,17800000.0
2008-03-20 11:57:00,1.13592,1.13592,1.13537,1.13574,13400000.0
2008-03-20 11:58:00,1.13551,1.13554,1.13482,1.13484,15600000.0
2008-03-20 11:59:00,1.13504,1.13504,1.1346,1.1346,13600000.0
2008-03-20 12:00:00,1.13494,1.13528,1.13455,1.13488,16000000.0
2008-03-20 12:01:00,1.13488,1.13527,1.13488,1.1352,18000000.0
2008-03-20 12:02:00,1.13465,1.13504,1.13419,1.13504,22800000.0
2008-03-20 12:03:00,1.13475,1.13523,1.13462,1.13475,27200000.0
2008-03-20 12:04:00,1.13476,1.13541,1.13476,1.13495,11600000.0
2008-03-20 12:05:00,1.13474,1.1349,1.13455,1.13487,8400000.0
2008-03-20 12:06:00,1.13454,1.13454,1.13388,1.13399,27800000.0
2008-03-20 12:07:00,1.13421,1.13427,1.13398,1.13411,8400000.0
2008-03-20 12:08:00,1.13428,1.13475,1.13428,1.1344,20000000.0
2008-03-20 12:09:00,1.13442,1.13479,1.13413,1.13413,13200000.0
2008-03-20 12:10:00,1.13429,1.13474,1.13422,1.13449,28000000.0
2008-03-20 12:11:00,1.13435,1.13497,1.13435,1.13487,13600000.0
2008-03-20 12:12:00,1.13553,1.13553,1.13501,1.13544,7800000.0
2008-03-20 12:13:00,1.13554,1.13578,1.13554,1.13578,15200000.0
2008-03-20 12:14:00,1.13585,1.1363,1.13583,1.13595,17600000.0
2008-03-20 12:15:00,1.13596,1.13634,1.1356,1.13605,14400000.0
2008-03-20 12:16:00,1.13596,1.13606,1.13559,1.13559,14400000.0
2008-03-20 12:17:00,1.13545,1.13572,1.1354,1.13565,10000000.0
2008-03-20 12:18:00,1.13534,1.1359,1.13534,1.1359,9000000.0
2008-03-20 12:19:00,1.13574,1.13574,1.13494,1.13494,24400000.0
2008-03-20 12:20:00,1.13475,1.1349,1.13426,1.13426,17000000.0
2008-03-20 12:21:00,1.13499,1.13499,1.13456,1.13493,5600000.0
2008-03-20 12:22:00,1.13554,1.13589,1.13548,1.13589,11800000.0
2008-03-20 12:23:00,1.13548,1.13586,1.13534,1.13534,11400000.0
2008-03-20 12:24:00,1.13539,1.13539,1.13479,1.13484,21000000.0
2008-03-20 12:25:00,1.13499,1.13523,1.13495,1.13509,16800000.0
2008-03-20 12:26:00,1.13493,1.13493,1.13397,1.13397,21200000.0
2008-03-20 12:27:00,1.13445,1.13482,1.13445,1.13482,10800000.0
2008-03-20 12:28:00,1.13524,1.13563,1.13509,1.13509,9000000.0
2008-03-20 12:29:00,1.13496,1.13566,1.13496,1.13543,19400000.0
2008-03-20 12:30:00,1.13541,1.13572,1.13527,1.1354,13600000.0
2008-03-20 12:31:00,1.13538,1.13538,1.13528,1.13538,12600000.0
2008-03-20 12:32:00,1.13561,1.13615,1.13523,1.13595,108600000.0
2008-03-20 12:33:00,1.13584,1.1362,1.1358,1.1362,14600000.0
2008-03-20 12:34:00,1.13617,1.13637,1.1361,1.13628,19800000.0
2008-03-20 12:35:00,1.13651,1.13664,1.13631,1.13631,40200000.0
2008-03-20 12:36:00,1.13609,1.13663,1.13609,1.13631,9400000.0
2008-03-20 12:37:00,1.13653,1.1369,1.13602,1.13614,7400000.0
2008-03-20 12:38:00,1.13595,1.13618,1.13595,1.13618,13000000.0
2008-03-20 12:39:00,1.13593,1.13628,1.13558,1.13558,12400000.0
2008-03-20 12:40:00,1.13613,1.13627,1.13567,1.13627,10600000.0
2008-03-20 12:41:00,1.13623,1.13655,1.13611,1.13633,9400000.0
2008-03-20 12:42:00,1.13646,1.13651,1.13603,1.13651,13400000.0
2008-03-20 12:43:00,1.13689,1.13689,1.13636,1.13653,16200000.0
2008-03-20 12:44:00,1.13645,1.13663,1.13612,1.13612,9200000.0
2008-03-20 12:45:00,1.13594,1.13594,1.13568,1.13571,4200000.0
2008-03-20 12:46:00,1.13565,1.13589,1.1355,1.1358,10000000.0
2008-03-20 12:47:00,1.13608,1.13697,1.13601,1.13697,10800000.0
2008-03-20 12:48:00,1.1372,1.1372,1.13645,1.13695,18400000.0
2008-03-20 12:49:00,1.13685,1.13692,1.13663,1.13681,14000000.0
2008-03-20 12:50:00,1.13674,1.1369,1.13637,1.13637,13200000.0
2008-03-20 12:51:00,1.13706,1.13706,1.13649,1.13649,7400000.0
2008-03-20 12:52:00,1.13665,1.13694,1.13659,1.13694,4200000.0
2008-03-20 12:53:00,1.13653,1.13693,1.13651,1.13688,109800000.0
2008-03-20 12:54:00,1.13713,1.13751,1.13713,1.1372,12800000.0
2008-03-20 12:55:00,1.13735,1.13737,1.13708,1.13708,22400000.0
2008-03-20 12:56:00,1.137,1.13722,1.13654,1.13716,15000000.0
2008-03-20 12:57:00,1.1368,1.13708,1.13654,1.13654,12200000.0
2008-03-20 12:58:00,1.13713,1.13739,1.13707,1.13732,21800000.0
2008-03-20 12:59:00,1.13718,1.13733,1.13706,1.13733,7400000.0
2008-03-20 13:00:00,1.1372,1.13728,1.13714,1.13714,19000000.0
2008-03-20 13:01:00,1.13717,1.13719,1.13671,1.137,14600000.0
2008-03-20 13:02:00,1.13709,1.13709,1.13572,1.13572,15200000.0
2008-03-20 13:03:00,1.13551,1.13585,1.13516,1.13542,118000000.0
2008-03-20 13:04:00,1.13554,1.13598,1.13554,1.13598,8400000.0
2008-03-20 13:05:00,1.13625,1.13626,1.13574,1.13616,13000000.0
2008-03-20 13:06:00,1.13622,1.13637,1.13622,1.13637,3200000.0
2008-03-20 13:07:00,1.1361,1.13626,1.13563,1.13563,7200000.0
2008-03-20 13:08:00,1.1357,1.13613,1.13564,1.13581,68100000.0
2008-03-20 13:09:00,1.13615,1.13615,1.13587,1.13587,9000000.0
2008-03-20 13:10:00,1.13584,1.13636,1.13584,1.13615,16400000.0
2008-03-20 13:11:00,1.13684,1.13684,1.13639,1.13639,8800000.0
2008-03-20 13:12:00,1.13646,1.13653,1.13645,1.13645,24600000.0
2008-03-20 13:13:00,1.13663,1.13682,1.1364,1.13672,9000000.0
2008-03-20 13:14:00,1.13663,1.13707,1.13659,1.13707,7000000.0
2008-03-20 13:15:00,1.13658,1.13705,1.13647,1.13647,11000000.0
2008-03-20 13:16:00,1.13676,1.13697,1.13654,1.1368,11200000.0
2008-03-20 13:17:00,1.13644,1.13644,1.13584,1.13594,9200000.0
2008-03-20 13:18:00,1.13586,1.13631,1.13566,1.13615,23600000.0
2008-03-20 13:19:00,1.13604,1.13605,1.13567,1.13586,11800000.0
2008-03-20 13:20:00,1.13576,1.13625,1.13576,1.13606,13800000.0
2008-03-20 13:21:00,1.13615,1.13628,1.13596,1.13596,15000000.0
2008-03-20 13:22:00,1.13585,1.13656,1.1358,1.13656,16200000.0
2008-03-20 13:23:00,1.13625,1.13724,1.13625,1.13689,26600000.0
2008-03-20 13:24:00,1.13674,1.13674,1.13596,1.13605,10200000.0
2008-03-20 13:25:00,1.13579,1.13606,1.13545,1.13545,18800000.0
2008-03-20 13:26:00,1.13588,1.13611,1.13566,1.13605,15200000.0
2008-03-20 13:27:00,1.13589,1.13621,1.13576,1.1359,19200000.0
2008-03-20 13:28:00,1.136,1.13606,1.13585,1.13585,68600000.0
2008-03-20 13:29:00,1.13624,1.13626,1.13578,1.13597,18800000.0
2008-03-20 13:30:00,1.13568,1.13595,1.13565,1.13592,39600000.0
2008-03-20 13:31:00,1.1357,1.1365,1.1357,1.13592,14200000.0
2008-03-20 13:32:00,1.13599,1.13612,1.13566,1.13612,19800000.0
2008-03-20 13:33:00,1.13569,1.13602,1.13564,1.13592,12000000.0
2008-03-20 13:34:00,1.13572,1.13594,1.13534,1.13563,9800000.0
2008-03-20 13:35:00,1.13581,1.13583,1.1353,1.13543,10800000.0
2008-03-20 13:36:00,1.13538,1.13573,1.13534,1.13562,18600000.0
2008-03-20 13:37:00,1.13601,1.13655,1.13577,1.13655,19300000.0
2008-03-20 13:38:00,1.1363,1.1363,1.13584,1.13607,12400000.0
2008-03-20 13:39:00,1.1383,1.1387,1.138,1.1381,21600000.0
2008-03-20 13:40:00,1.13638,1.13652,1.13618,1.13652,21600000.0
2008-03-20 13:41:00,1.13652,1.13696,1.13652,1.13696,13000000.0
2008-03-20 13:42:00,1.13678,1.13733,1.13678,1.13726,9200000.0
2008-03-20 13:43:00,1.13685,1.1369,1.13649,1.13676,14200000.0
2008-03-20 13:44:00,1.13717,1.13717,1.13637,1.13637,23400000.0
2008-03-20 13:45:00,1.13619,1.13661,1.13567,1.136,11000000.0
2008-03-20 13:46:00,1.13592,1.13636,1.13592,1.13636,16400000.0
2008-03-20 13:47:00,1.13664,1.1367,1.13594,1.13594,13200000.0
2008-03-20 13:48:00,1.13607,1.13622,1.13581,1.13608,11400000.0
2008-03-20 13:49:00,1.13662,1.13698,1.13631,1.13646,20400000.0
2008-03-20 13:50:00,1.13676,1.13698,1.13673,1.13698,11400000.0
2008-03-20 13:51:00,1.13726,1.13752,1.1372,1.13735,28600000.0
2008-03-20 13:52:00,1.13761,1.13821,1.13761,1.13819,9000000.0
2008-03-20 13:53:00,1.13833,1.13874,1.13826,1.13874,15800000.0
2008-03-20 13:54:00,1.13859,1.13859,1.13806,1.13812,25800000.0
2008-03-20 13:55:00,1.1378,1.13873,1.13773,1.13873,29000000.0
2008-03-20 13:56:00,1.1382,1.13856,1.13788,1.13788,12400000.0
2008-03-20 13:57:00,1.13778,1.13801,1.13777,1.13777,12400000.0
2008-03-20 13:58:00,1.13778,1.13804,1.13753,1.13799,16000000.0
2008-03-20 13:59:00,1.13779,1.13834,1.13779,1.13807,29000000.0
2008-03-20 14:00:00,1.13767,1.13781,1.13748,1.13768,32000000.0
2008-03-20 14:01:00,1.1373,1.1375,1.13671,1.13713,14400000.0
2008-03-20 14:02:00,1.13711,1.13758,1.13693,1.13714,31400000.0
2008-03-20 14:03:00,1.13693,1.13693,1.13601,1.13601,11600000.0
2008-03-20 14:04:00,1.13599,1.13681,1.13599,1.13681,23400000.0
2008-03-20 14:05:00,1.13682,1.13708,1.1367,1.13708,22400000.0
2008-03-20 14:06:00,1.13643,1.13693,1.13643,1.13651,9000000.0
2008-03-20 14:07:00,1.13657,1.13702,1.13657,1.13683,21400000.0
2008-03-20 14:08:00,1.13695,1.13708,1.13684,1.13684,8800000.0
2008-03-20 14:09:00,1.13678,1.13678,1.13666,1.13667,4600000.0
2008-03-20 14:10:00,1.13625,1.13653,1.13625,1.13647,9400000.0
2008-03-20 14:11:00,1.13656,1.13672,1.13618,1.13662,9400000.0
2008-03-20 14:12:00,1.13653,1.13653,1.13569,1.13589,14300000.0
2008-03-20 14:13:00,1.13565,1.13645,1.13565,1.13601,12800000.0
2008-03-20 14:14:00,1.13601,1.13623,1.136,1.13612,25800000.0
2008-03-20 14:15:00,1.13624,1.13661,1.13601,1.13661,20000000.0
2008-03-20 14:16:00,1.13635,1.13653,1.13598,1.13613,11200000.0
2008-03-20 14:17:00,1.13583,1.13659,1.13534,1.13534,10200000.0
2008-03-20 14:18:00,1.13591,1.13625,1.13572,1.13588,27000000.0
2008-03-20 14:19:00,1.13597,1.13642,1.13593,1.13629,31800000.0
2008-03-20 14:20:00,1.1363,1.13669,1.13624,1.13668,27800000.0
2008-03-20 14:21:00,1.13653,1.13698,1.13653,1.13698,13800000.0
2008-03-20 14:22:00,1.13642,1.13713,1.13642,1.13699,7400000.0
2008-03-20 14:23:00,1.13711,1.13717,1.13682,1.13688,6800000.0
2008-03-20 14:24:00,1.13697,1.13732,1.13693,1.13693,18000000.0
2008-03-20 14:25:00,1.13738,1.1375,1.13727,1.13727,6800000.0
2008-03-20 14:26:00,1.13698,1.13699,1.13635,1.13635,21800000.0
2008-03-20 14:27:00,1.13681,1.13752,1.13681,1.13708,15800000.0
2008-03-20 14:28:00,1.13723,1.13843,1.13723,1.13843,11400000.0
2008-03-20 14:29:00,1.13727,1.13731,1.13695,1.13695,21000000.0
2008-03-20 14:30:00,1.13678,1.13679,1.13658,1.13668,35600000.0
2008-03-20 14:31:00,1.13688,1.1369,1.13642,1.1369,11000000.0
2008-03-20 14:32:00,1.13741,1.13774,1.13727,1.13759,16400000.0
2008-03-20 14:33:00,1.13756,1.13795,1.13754,1.13795,19200000.0
2008-03-20 14:34:00,1.13736,1.13736,1.13705,1.13724,11400000.0
2008-03-20 14:35:00,1.13739,1.13779,1.13725,1.13751,11000000.0
2008-03-20 14:36:00,1.13718,1.13739,1.13718,1.13739,7000000.0
2008-03-20 14:37:00,1.13785,1.13822,1.13743,1.13762,12200000.0
2008-03-20 14:38:00,1.1375,1.13801,1.13725,1.13801,16200000.0
2008-03-20 14:39:00,1.13809,1.13814,1.13777,1.13788,10800000.0
2008-03-20 14:40:00,1.13747,1.1375,1.13696,1.13714,5800000.0
2008-03-20 14:41:00,1.13677,1.13728,1.13662,1.13696,63600000.0
2008-03-20 14:42:00,1.13695,1.13709,1.1364,1.1364,12800000.0
2008-03-20 14:43:00,1.13635,1.13753,1.13635,1.1372,7600000.0
2008-03-20 14:44:00,1.13724,1.13753,1.13724,1.13753,11600000.0
2008-03-20 14:45:00,1.13776,1.13777,1.13754,1.13759,14200000.0
2008-03-20 14:46:00,1.13765,1.13778,1.13708,1.13708,26000000.0
2008-03-20 14:47:00,1.13738,1.13741,1.13675,1.13723,25200000.0
2008-03-20 14:48:00,1.13698,1.13698,1.13669,1.13691,8400000.0
2008-03-20 14:49:00,1.13667,1.13677,1.13651,1.1366,11600000.0
2008-03-20 14:50:00,1.13616,1.13677,1.13616,1.13656,19600000.0
2008-03-20 14:51:00,1.13701,1.13728,1.13662,1.13682,22400000.0
2008-03-20 14:52:00,1.13694,1.13791,1.13693,1.13791,16600000.0
2008-03-20 14:53:00,1.1377,1.1377,1.13745,1.13745,9800000.0
2008-03-20 14:54:00,1.13699,1.13714,1.13699,1.13708,7400000.0
2008-03-20 14:55:00,1.13759,1.13759,1.13691,1.13708,10600000.0
2008-03-20 14:56:00,1.13726,1.13779,1.13726,1.13776,8000000.0
2008-03-20 14:57:00,1.13787,1.13787,1.13726,1.13748,16600000.0
2008-03-20 14:58:00,1.13706,1.13706,1.13666,1.13669,14800000.0
2008-03-20 14:59:00,1.13676,1.13763,1.13676,1.13759,20000000.0
2008-03-20 15:00:00,1.13769,1.13769,1.13712,1.13712,7600000.0
2008-03-20 15:01:00,1.1372,1.13803,1.137,1.13718,12800000.0
2008-03-20 15:02:00,1.13717,1.13751,1.13714,1.13737,16800000.0
2008-03-20 15:03:00,1.137,1.137,1.13697,1.13697,2000000.0
2008-03-20 15:04:00,1.13671,1.13671,1.13667,1.13667,2600000.0
2008-03-20 15:05:00,1.13677,1.13725,1.13675,1.13703,11600000.0
2008-03-20 15:06:00,1.137,1.137,1.13673,1.13673,4200000.0
2008-03-20 15:07:00,1.13672,1.13689,1.13657,1.13657,21600000.0
2008-03-20 15:08:00,1.13645,1.13669,1.13607,1.13669,30000000.0
2008-03-20 15:09:00,1.13676,1.13682,1.13663,1.13663,11600000.0
2008-03-20 15:10:00,1.13648,1.13696,1.13634,1.13639,20200000.0
2008-03-20 15:11:00,1.13688,1.13715,1.13688,1.13701,10800000.0
2008-03-20 15:12:00,1.13715,1.13762,1.13682,1.13723,13000000.0
2008-03-20 15:13:00,1.13732,1.13761,1.1373,1.13734,75600000.0
2008-03-20 15:14:00,1.13772,1.13781,1.13724,1.13781,30400000.0
2008-03-20 15:15:00,1.13769,1.1379,1.13761,1.13769,10000000.0
2008-03-20 15:16:00,1.13755,1.13755,1.13738,1.13738,4200000.0
2008-03-20 15:17:00,1.13748,1.13789,1.13748,1.1378,8000000.0
2008-03-20 15:18:00,1.13797,1.13805,1.13711,1.13729,11800000.0
2008-03-20 15:19:00,1.13691,1.13713,1.13672,1.13672,21800000.0
2008-03-20 15:20:00,1.13676,1.13729,1.1367,1.13722,14800000.0
2008-03-20 15:21:00,1.13676,1.13681,1.13639,1.13639,16000000.0
2008-03-20 15:22:00,1.13631,1.13665,1.13614,1.1364,14800000.0
2008-03-20 15:23:00,1.13705,1.13705,1.13607,1.13629,25400000.0
2008-03-20 15:24:00,1.13615,1.13649,1.13604,1.1364,15400000.0
2008-03-20 15:25:00,1.13634,1.13657,1.13588,1.13635,10000000.0
2008-03-20 15:26:00,1.13647,1.13679,1.13639,1.13644,16800000.0
2008-03-20 15:27:00,1.13662,1.13662,1.13566,1.136,35600000.0
2008-03-20 15:28:00,1.13605,1.13642,1.13605,1.13611,16600000.0
2008-03-20 15:29:00,1.13656,1.13686,1.13644,1.13646,10400000.0
2008-03-20 15:30:00,1.13652,1.13671,1.13621,1.13671,9200000.0
2008-03-20 15:31:00,1.13699,1.13699,1.13635,1.13659,13000000.0
2008-03-20 15:32:00,1.13671,1.13671,1.13624,1.13645,13400000.0
2008-03-20 15:33:00,1.13657,1.13672,1.13605,1.13672,119400000.0
2008-03-20 15:34:00,1.1363,1.1367,1.13627,1.1367,8200000.0
2008-03-20 15:35:00,1.13616,1.13681,1.13616,1.13681,15800000.0
2008-03-20 15:36:00,1.13679,1.13733,1.13678,1.13697,18600000.0
2008-03-20 15:37:00,1.13702,1.1374,1.13688,1.13688,19600000.0
2008-03-20 15:38:00,1.13729,1.13734,1.13671,1.13725,14000000.0
2008-03-20 15:39:00,1.13714,1.13719,1.13688,1.13699,16400000.0
2008-03-20 15:40:00,1.13721,1.13768,1.13689,1.13689,19400000.0
2008-03-20 15:41:00,1.137,1.13712,1.13691,1.13697,19600000.0
2008-03-20 15:42:00,1.13686,1.13703,1.13678,1.13678,22800000.0
2008-03-20 15:43:00,1.13659,1.13709,1.13655,1.13709,88000000.0
2008-03-20 15:44:00,1.13707,1.13715,1.13669,1.13686,97500000.0
2008-03-20 15:45:00,1.13684,1.13743,1.13677,1.13743,91600000.0
2008-03-20 15:46:00,1.13765,1.13807,1.13749,1.13799,21400000.0
2008-03-20 15:47:00,1.13735,1.13794,1.13735,1.13764,19800000.0
2008-03-20 15:48:00,1.1375,1.13774,1.13681,1.13681,14200000.0
2008-03-20 15:49:00,1.13593,1.13702,1.13593,1.13694,63400000.0
2008-03-20 15:50:00,1.13707,1.13707,1.13649,1.13697,8000000.0
2008-03-20 15:51:00,1.13691,1.13691,1.13581,1.13587,16600000.0
2008-03-20 15:52:00,1.13615,1.13676,1.13613,1.13622,37800000.0
2008-03-20 15:53:00,1.13643,1.13715,1.13643,1.13715,12000000.0
2008-03-20 15:54:00,1.137,1.13701,1.1365,1.13701,6800000.0
2008-03-20 15:55:00,1.137,1.13744,1.137,1.13743,8800000.0
2008-03-20 15:56:00,1.13714,1.13721,1.13689,1.13705,21200000.0
2008-03-20 15:57:00,1.13707,1.13739,1.13707,1.13739,18800000.0
2008-03-20 15:58:00,1.13728,1.13752,1.13728,1.13752,16800000.0
2008-03-20 15:59:00,1.13725,1.13727,1.13694,1.13712,14000000.0
2008-03-20 16:00:00,1.13652,1.13672,1.13616,1.13617,116000000.0
2008-03-20 16:01:00,1.13649,1.13701,1.13642,1.13673,24400000.0
2008-03-20 16:02:00,1.13714,1.13788,1.13714,1.13781,130600000.0
2008-03-20 16:03:00,1.13756,1.13805,1.13756,1.13768,81600000.0
2008-03-20 16:04:00,1.13714,1.13715,1.13661,1.13715,15200000.0
2008-03-20 16:05:00,1.13696,1.13733,1.13692,1.13733,33700000.0
2008-03-20 16:06:00,1.13722,1.13741,1.1372,1.13741,11800000.0
2008-03-20 16:07:00,1.13718,1.13742,1.13705,1.13722,89800000.0
2008-03-20 16:08:00,1.13702,1.13715,1.13695,1.13706,62000000.0
2008-03-20 16:09:00,1.13691,1.13706,1.1367,1.13706,28800000.0
2008-03-20 16:10:00,1.13727,1.13767,1.13676,1.13725,69600000.0
2008-03-20 16:11:00,1.13685,1.13709,1.1365,1.1365,5600000.0
2008-03-20 16:12:00,1.13707,1.13712,1.13681,1.13681,8600000.0
2008-03-20 16:13:00,1.13668,1.1372,1.1366,1.13691,16400000.0
2008-03-20 16:14:00,1.13717,1.13717,1.13598,1.13661,17800000.0
2008-03-20 16:15:00,1.13665,1.13692,1.13655,1.13679,22200000.0
2008-03-20 16:16:00,1.13659,1.13659,1.13619,1.13624,13200000.0
2008-03-20 16:17:00,1.13645,1.13693,1.13626,1.13693,6800000.0
2008-03-20 16:18:00,1.13733,1.13744,1.13695,1.13702,23400000.0
2008-03-20 16:19:00,1.13706,1.13721,1.13675,1.13713,27600000.0
2008-03-20 16:20:00,1.13701,1.13701,1.13684,1.13685,10200000.0
2008-03-20 16:21:00,1.13724,1.13724,1.13655,1.13667,8200000.0
2008-03-20 16:22:00,1.13644,1.13675,1.13644,1.13658,14200000.0
2008-03-20 16:23:00,1.13633,1.13633,1.13607,1.13607,17000000.0
2008-03-20 16:24:00,1.1359,1.13647,1.13578,1.1361,29600000.0
2008-03-20 16:25:00,1.13602,1.13635,1.1358,1.13635,17600000.0
2008-03-20 16:26:00,1.13639,1.13677,1.13597,1.13613,17000000.0
2008-03-20 16:27:00,1.13641,1.13702,1.13628,1.13628,23200000.0
2008-03-20 16:28:00,1.1367,1.1367,1.13616,1.13616,9800000.0
2008-03-20 16:29:00,1.13667,1.13706,1.13642,1.13675,14400000.0
2008-03-20 16:30:00,1.13656,1.13691,1.13642,1.13654,17600000.0
2008-03-20 16:31:00,1.13717,1.13717,1.1371,1.1371,9600000.0
2008-03-20 16:32:00,1.13662,1.13662,1.136,1.13614,8000000.0
2008-03-20 16:33:00,1.13658,1.13676,1.13658,1.13676,3200000.0
2008-03-20 16:34:00,1.1368,1.13707,1.1368,1.13687,11600000.0
2008-03-20 16:35:00,1.13668,1.13706,1.13664,1.13672,15200000.0
2008-03-20 16:36:00,1.13653,1.13684,1.13653,1.13678,78000000.0
2008-03-20 16:37:00,1.137,1.1378,1.1368,1.1374,18600000.0
2008-03-20 16:38:00,1.13665,1.13709,1.13656,1.13656,18600000.0
2008-03-20 16:39:00,1.13679,1.13719,1.13679,1.13704,11200000.0
2008-03-20 16:40:00,1.1369,1.13753,1.13669,1.13753,11000000.0
2008-03-20 16:41:00,1.13736,1.13739,1.13711,1.13711,14200000.0
2008-03-20 16:42:00,1.13758,1.13789,1.13757,1.13774,60000000.0
2008-03-20 16:43:00,1.1376,1.1381,1.13731,1.13757,11600000.0
2008-03-20 16:44:00,1.1374,1.1374,1.1367,1.13676,18600000.0
2008-03-20 16:45:00,1.13693,1.13756,1.13693,1.13736,16000000.0
2008-03-20 16:46:00,1.13698,1.13723,1.13691,1.13723,19200000.0
2008-03-20 16:47:00,1.13711,1.13769,1.13697,1.13764,21000000.0
2008-03-20 16:48:00,1.13763,1.13786,1.13761,1.1378,17800000.0
2008-03-20 16:49:00,1.13782,1.13782,1.13734,1.1377,13400000.0
2008-03-20 16:50:00,1.13757,1.13803,1.13731,1.1379,11600000.0
2008-03-20 16:51:00,1.13766,1.13843,1.13766,1.13824,17800000.0
2008-03-20 16:52:00,1.13803,1.13827,1.13715,1.13715,11200000.0
2008-03-20 16:53:00,1.13617,1.13664,1.13568,1.13599,15800000.0
2008-03-20 16:54:00,1.13574,1.13601,1.13557,1.13601,10600000.0
2008-03-20 16:55:00,1.13625,1.13633,1.13625,1.13625,15400000.0
2008-03-20 16:56:00,1.13626,1.13659,1.13626,1.13659,15800000.0
2008-03-20 16:57:00,1.13669,1.13692,1.13614,1.13641,85200000.0
2008-03-20 16:58:00,1.13678,1.13682,1.13648,1.1365,77200000.0
2008-03-20 16:59:00,1.13628,1.13693,1.13628,1.13663,10000000.0
2008-03-20 17:00:00,1.13703,1.13729,1.13665,1.13665,13400000.0
2008-03-20 17:01:00,1.13629,1.13641,1.13586,1.13641,9400000.0
2008-03-20 17:02:00,1.13649,1.13701,1.13632,1.1366,9800000.0
2008-03-20 17:03:00,1.13645,1.13661,1.13623,1.13661,10800000.0
2008-03-20 17:04:00,1.13623,1.13625,1.13609,1.1361,8200000.0
2008-03-20 17:05:00,1.13605,1.13622,1.13593,1.13608,22000000.0
2008-03-20 17:06:00,1.1361,1.13637,1.13584,1.13584,7600000.0
2008-03-20 17:07:00,1.13544,1.13573,1.13511,1.13511,84800000.0
2008-03-20 17:08:00,1.13557,1.13558,1.1354,1.13558,17200000.0
2008-03-20 17:09:00,1.13562,1.13583,1.13546,1.13583,13600000.0
2008-03-20 17:10:00,1.13653,1.13682,1.13653,1.13682,3200000.0
2008-03-20 17:11:00,1.13679,1.13679,1.13646,1.13656,5800000.0
2008-03-20 17:12:00,1.13607,1.13657,1.13607,1.13623,15800000.0
2008-03-20 17:13:00,1.13635,1.13642,1.13593,1.13593,33200000.0
2008-03-20 17:14:00,1.13585,1.13643,1.13585,1.13609,14400000.0
2008-03-20 17:15:00,1.13568,1.13578,1.13541,1.13541,10000000.0
2008-03-20 17:16:00,1.1356,1.13568,1.13536,1.13538,6200000.0
2008-03-20 17:17:00,1.1358,1.13603,1.13529,1.1353,34200000.0
2008-03-20 17:18:00,1.13601,1.13627,1.13559,1.13627,19400000.0
2008-03-20 17:19:00,1.13551,1.13551,1.13516,1.13516,8200000.0
2008-03-20 17:20:00,1.13516,1.13549,1.13516,1.13523,19400000.0
2008-03-20 17:21:00,1.13488,1.13491,1.13488,1.13491,3200000.0
2008-03-20 17:22:00,1.13436,1.13447,1.13408,1.13432,17000000.0
2008-03-20 17:23:00,1.13456,1.13509,1.13428,1.13469,17400000.0
2008-03-20 17:24:00,1.13409,1.13483,1.13405,1.13483,10400000.0
2008-03-20 17:25:00,1.13436,1.13505,1.13389,1.13407,124600000.0
2008-03-20 17:26:00,1.1343,1.1343,1.13387,1.13419,13800000.0
2008-03-20 17:27:00,1.13472,1.13494,1.13447,1.13452,15200000.0
2008-03-20 17:28:00,1.13502,1.13502,1.13461,1.13461,22600000.0
2008-03-20 17:29:00,1.13484,1.13523,1.13465,1.13481,15800000.0
2008-03-20 17:30:00,1.135,1.13505,1.13478,1.13503,13800000.0
2008-03-20 17:31:00,1.13479,1.13508,1.13406,1.13481,31400000.0
2008-03-20 17:32:00,1.13452,1.13463,1.13427,1.13463,27800000.0
2008-03-20 17:33:00,1.13449,1.13496,1.13449,1.13496,12200000.0
2008-03-20 17:34:00,1.13517,1.1359,1.13517,1.1359,19800000.0
2008-03-20 17:35:00,1.13605,1.13616,1.13595,1.13603,7800000.0
2008-03-20 17:36:00,1.13587,1.13618,1.13565,1.13592,62000000.0
2008-03-20 17:37:00,1.13674,1.13704,1.13664,1.13664,18800000.0
2008-03-20 17:38:00,1.13717,1.13755,1.13701,1.13722,10400000.0
2008-03-20 17:39:00,1.13731,1.13778,1.13688,1.13688,12800000.0
2008-03-20 17:40:00,1.13732,1.13771,1.13698,1.13769,21000000.0
2008-03-20 17:41:00,1.13768,1.13779,1.13707,1.13765,24400000.0
2008-03-20 17:42:00,1.13703,1.13746,1.13703,1.13737,16400000.0
2008-03-20 17:43:00,1.13748,1.13748,1.13698,1.1374,10400000.0
2008-03-20 17:44:00,1.13688,1.1369,1.13635,1.1369,19200000.0
2008-03-20 17:45:00,1.13688,1.13688,1.13658,1.13682,13600000.0
2008-03-20 17:46:00,1.13732,1.13738,1.13684,1.13684,14600000.0
2008-03-20 17:47:00,1.13672,1.13678,1.13627,1.13633,90800000.0
2008-03-20 17:48:00,1.13647,1.13693,1.13647,1.13677,15400000.0
2008-03-20 17:49:00,1.13669,1.13681,1.13654,1.13665,6800000.0
2008-03-20 17:50:00,1.13652,1.13669,1.13641,1.13653,9400000.0
2008-03-20 17:51:00,1.13634,1.13688,1.13619,1.13688,10800000.0
2008-03-20 17:52:00,1.13662,1.13714,1.13662,1.13688,8200000.0
2008-03-20 17:53:00,1.13694,1.13749,1.13689,1.13694,17400000.0
2008-03-20 17:54:00,1.13693,1.13712,1.13685,1.13697,45200000.0
2008-03-20 17:55:00,1.13663,1.13663,1.13607,1.13607,10600000.0
2008-03-20 17:56:00,1.13601,1.13632,1.13547,1.13547,19600000.0
2008-03-20 17:57:00,1.13602,1.1362,1.1358,1.13584,19800000.0
2008-03-20 17:58:00,1.13607,1.13645,1.13605,1.13619,15000000.0
2008-03-20 17:59:00,1.13651,1.13651,1.13628,1.13651,17400000.0
2008-03-20 18:00:00,1.13604,1.13617,1.13575,1.13585,11200000.0
2008-03-20 18:01:00,1.13632,1.13659,1.13611,1.13648,15000000.0
2008-03-20 18:02:00,1.13654,1.13688,1.13581,1.13581,6800000.0
2008-03-20 18:03:00,1.13506,1.13593,1.13506,1.13569,16200000.0
2008-03-20 18:04:00,1.13543,1.13567,1.13513,1.13559,18000000.0
2008-03-20 18:05:00,1.13508,1.13543,1.13489,1.13543,15000000.0
2008-03-20 18:06:00,1.13576,1.13583,1.1355,1.13562,15400000.0
2008-03-20 18:07:00,1.13556,1.13556,1.13521,1.13524,16800000.0
2008-03-20 18:08:00,1.13435,1.1348,1.13432,1.13432,10600000.0
2008-03-20 18:09:00,1.13436,1.13471,1.1343,1.1347,12400000.0
2008-03-20 18:10:00,1.13387,1.13446,1.13387,1.13402,25500000.0
2008-03-20 18:11:00,1.13419,1.13474,1.13419,1.13451,13600000.0
2008-03-20 18:12:00,1.13414,1.13473,1.13414,1.13443,14800000.0
2008-03-20 18:13:00,1.13443,1.13481,1.13433,1.13439,12400000.0
2008-03-20 18:14:00,1.13413,1.13462,1.13404,1.13462,22400000.0
2008-03-20 18:15:00,1.13432,1.13448,1.13423,1.13423,12200000.0
2008-03-20 18:16:00,1.13423,1.1347,1.13423,1.1345,24200000.0
2008-03-20 18:17:00,1.13482,1.13482,1.13379,1.13394,9800000.0
2008-03-20 18:18:00,1.13354,1.13411,1.13354,1.13411,11200000.0
2008-03-20 18:19:00,1.1342,1.13428,1.13399,1.13428,11000000.0
2008-03-20 18:20:00,1.13414,1.13445,1.13404,1.13445,12400000.0
2008-03-20 18:21:00,1.13444,1.13508,1.13432,1.13432,18400000.0
2008-03-20 18:22:00,1.13425,1.13465,1.13408,1.13408,17000000.0
2008-03-20 18:23:00,1.13453,1.13474,1.1338,1.1347,102200000.0
2008-03-20 18:24:00,1.13442,1.13442,1.13413,1.1344,8800000.0
2008-03-20 18:25:00,1.13454,1.13454,1.13378,1.13403,23000000.0
2008-03-20 18:26:00,1.13389,1.13397,1.13388,1.13388,28400000.0
2008-03-20 18:27:00,1.1393,1.1396,1.139,1.139,19000000.0
2008-03-20 18:28:00,1.13413,1.13424,1.13397,1.13416,19000000.0
2008-03-20 18:29:00,1.1389,1.1391,1.1389,1.1391,10200000.0
2008-03-20 18:30:00,1.1392,1.1392,1.1387,1.1388,10200000.0
2008-03-20 18:31:00,1.1387,1.139,1.1387,1.1389,10200000.0
2008-03-20 18:32:00,1.13391,1.13446,1.13371,1.13446,10200000.0
2008-03-20 18:33:00,1.13394,1.13411,1.13378,1.13411,6800000.0
2008-03-20 18:34:00,1.13383,1.13402,1.13366,1.1339,22000000.0
2008-03-20 18:35:00,1.13452,1.13452,1.13386,1.13405,15000000.0
2008-03-20 18:36:00,1.13377,1.13395,1.13354,1.13382,19200000.0
2008-03-20 18:37:00,1.13434,1.13434,1.13381,1.13381,15800000.0
2008-03-20 18:38:00,1.13372,1.13438,1.13372,1.13423,20000000.0
2008-03-20 18:39:00,1.13426,1.13427,1.13391,1.13427,16600000.0
2008-03-20 18:40:00,1.13463,1.13483,1.13441,1.13471,14000000.0
2008-03-20 18:41:00,1.13421,1.13468,1.13407,1.13424,21800000.0
2008-03-20 18:42:00,1.1396,1.1396,1.1394,1.1394,13200000.0
2008-03-20 18:43:00,1.13472,1.13472,1.13439,1.13466,13200000.0
2008-03-20 18:44:00,1.13472,1.13475,1.13454,1.13474,15800000.0
2008-03-20 18:45:00,1.13487,1.13505,1.13487,1.13496,10400000.0
2008-03-20 18:46:00,1.13493,1.1362,1.13493,1.1362,23200000.0
2008-03-20 18:47:00,1.13548,1.1359,1.13547,1.13547,28200000.0
2008-03-20 18:48:00,1.13588,1.13619,1.13588,1.13596,13800000.0
2008-03-20 18:49:00,1.13585,1.1364,1.13585,1.13615,12800000.0
2008-03-20 18:50:00,1.13602,1.13603,1.13595,1.13599,12800000.0
2008-03-20 18:51:00,1.13601,1.13641,1.13601,1.13604,21800000.0
2008-03-20 18:52:00,1.13621,1.13644,1.13577,1.13644,13800000.0
2008-03-20 18:53:00,1.13655,1.13687,1.13655,1.13687,10000000.0
2008-03-20 18:54:00,1.13733,1.13741,1.13689,1.13689,20800000.0
2008-03-20 18:55:00,1.1373,1.13767,1.13718,1.13767,21800000.0
2008-03-20 18:56:00,1.13773,1.13829,1.13773,1.13818,23400000.0
2008-03-20 18:57:00,1.13826,1.1385,1.13779,1.13805,10200000.0
2008-03-20 18:58:00,1.13756,1.13817,1.13748,1.13817,22400000.0
2008-03-20 18:59:00,1.13762,1.13762,1.1359,1.13636,120400000.0
2008-03-20 19:00:00,1.13739,1.13759,1.13735,1.13758,8800000.0
2008-03-20 19:01:00,1.13759,1.13787,1.13707,1.13707,9800000.0
2008-03-20 19:02:00,1.13748,1.13831,1.13748,1.13831,18200000.0
2008-03-20 19:03:00,1.13842,1.13854,1.1382,1.1382,7400000.0
2008-03-20 19:04:00,1.13834,1.13845,1.13775,1.13775,6800000.0
2008-03-20 19:05:00,1.13771,1.13821,1.13752,1.13752,8800000.0
2008-03-20 19:06:00,1.13781,1.13781,1.13766,1.13766,11000000.0
2008-03-20 19:07:00,1.13796,1.13798,1.13765,1.13768,17000000.0
2008-03-20 19:08:00,1.13758,1.1378,1.13745,1.13762,62600000.0
2008-03-20 19:09:00,1.13796,1.13827,1.13781,1.138,5800000.0
2008-03-20 19:10:00,1.13788,1.13788,1.13759,1.13759,4200000.0
2008-03-20 19:11:00,1.13717,1.13755,1.13717,1.13755,12800000.0
2008-03-20 19:12:00,1.13747,1.13786,1.13743,1.13758,13400000.0
2008-03-20 19:13:00,1.13795,1.13821,1.13748,1.13821,15800000.0
2008-03-20 19:14:00,1.13817,1.13826,1.13803,1.13803,6800000.0
2008-03-20 19:15:00,1.13809,1.13809,1.13759,1.13774,16000000.0
2008-03-20 19:16:00,1.1379,1.13797,1.13742,1.13779,17000000.0
2008-03-20 19:17:00,1.1376,1.1377,1.1376,1.1376,15400000.0
2008-03-20 19:18:00,1.1377,1.138,1.1376,1.1379,15400000.0
2008-03-20 19:19:00,1.13779,1.1381,1.13757,1.13757,15400000.0
2008-03-20 19:20:00,1.13723,1.13777,1.13719,1.13721,16400000.0
2008-03-20 19:21:00,1.13748,1.13764,1.13719,1.13764,18200000.0
2008-03-20 19:22:00,1.13768,1.13803,1.13739,1.13803,5800000.0
2008-03-20 19:23:00,1.13774,1.13814,1.13764,1.13814,10400000.0
2008-03-20 19:24:00,1.1381,1.13811,1.13797,1.13801,11000000.0
2008-03-20 19:25:00,1.13805,1.13805,1.13754,1.13754,19400000.0
2008-03-20 19:26:00,1.13729,1.13815,1.13729,1.13815,13000000.0
2008-03-20 19:27:00,1.13874,1.13874,1.13835,1.13835,21800000.0
2008-03-20 19:28:00,1.13834,1.1388,1.13826,1.13836,17200000.0
2008-03-20 19:29:00,1.13829,1.1387,1.13821,1.13845,12000000.0
2008-03-20 19:30:00,1.13833,1.13839,1.13815,1.13818,10600000.0
2008-03-20 19:31:00,1.13842,1.13899,1.13828,1.13869,24600000.0
2008-03-20 19:32:00,1.13866,1.1388,1.1386,1.1388,4200000.0
2008-03-20 19:33:00,1.13842,1.13876,1.13842,1.13864,8200000.0
2008-03-20 19:34:00,1.13945,1.13945,1.139,1.139,2600000.0
2008-03-20 19:35:00,1.13922,1.13947,1.13868,1.13882,20200000.0
2008-03-20 19:36:00,1.13854,1.13913,1.13854,1.13913,11600000.0
2008-03-20 19:37:00,1.13886,1.13919,1.13873,1.13877,8800000.0
2008-03-20 19:38:00,1.13887,1.13906,1.13864,1.13906,17800000.0
2008-03-20 19:39:00,1.13877,1.13877,1.13816,1.13816,11800000.0
2008-03-20 19:40:00,1.13868,1.139,1.13868,1.139,12000000.0
2008-03-20 19:41:00,1.13893,1.13893,1.13863,1.1389,19600000.0
2008-03-20 19:42:00,1.13888,1.13909,1.13885,1.13892,6600000.0
2008-03-20 19:43:00,1.13862,1.13909,1.13852,1.13852,31200000.0
2008-03-20 19:44:00,1.13907,1.13915,1.13877,1.13915,14600000.0
2008-03-20 19:45:00,1.13907,1.13908,1.13867,1.13908,17000000.0
2008-03-20 19:46:00,1.1372,1.1372,1.1369,1.1369,14400000.0
2008-03-20 19:47:00,1.13866,1.13923,1.13866,1.13911,14400000.0
2008-03-20 19:48:00,1.1391,1.1391,1.13892,1.13892,7200000.0
2008-03-20 19:49:00,1.13887,1.13892,1.13877,1.13892,5000000.0
2008-03-20 19:50:00,1.13847,1.13847,1.13797,1.13799,5800000.0
2008-03-20 19:51:00,1.13784,1.13784,1.13729,1.13731,9600000.0
2008-03-20 19:52:00,1.13757,1.1376,1.13757,1.1376,2600000.0
2008-03-20 19:53:00,1.13803,1.13803,1.13775,1.13781,16400000.0
2008-03-20 19:54:00,1.13788,1.13788,1.13703,1.13713,14200000.0
2008-03-20 19:55:00,1.13722,1.13737,1.13663,1.13737,16000000.0
2008-03-20 19:56:00,1.13684,1.13731,1.13681,1.13681,9400000.0
2008-03-20 19:57:00,1.1369,1.13722,1.1369,1.13704,8400000.0
2008-03-20 19:58:00,1.13636,1.13669,1.13617,1.13669,10000000.0
2008-03-20 19:59:00,1.13639,1.13712,1.13639,1.13655,14000000.0
2008-03-20 20:00:00,1.13689,1.13755,1.13689,1.13755,19600000.0
2008-03-20 20:01:00,1.13746,1.13757,1.13714,1.13714,9400000.0
2008-03-20 20:02:00,1.13687,1.13726,1.13679,1.13706,13600000.0
2008-03-20 20:03:00,1.13723,1.13735,1.13701,1.13712,19200000.0
2008-03-20 20:04:00,1.13715,1.13743,1.13694,1.13694,15400000.0
2008-03-20 20:05:00,1.1371,1.13761,1.1371,1.13761,8200000.0
2008-03-20 20:06:00,1.13756,1.13756,1.13729,1.1374,10600000.0
2008-03-20 20:07:00,1.13757,1.13757,1.13695,1.13723,9600000.0
2008-03-20 20:08:00,1.13701,1.13715,1.13691,1.13691,14000000.0
2008-03-20 20:09:00,1.13696,1.13749,1.13682,1.13745,17000000.0
2008-03-20 20:10:00,1.13758,1.13784,1.13735,1.13735,14600000.0
2008-03-20 20:11:00,1.1372,1.13724,1.13689,1.13695,19000000.0
2008-03-20 20:12:00,1.13681,1.13696,1.13657,1.13685,13800000.0
2008-03-20 20:13:00,1.136,1.1361,1.136,1.1361,12400000.0
2008-03-20 20:14:00,1.13712,1.13726,1.13659,1.13691,12400000.0
2008-03-20 20:15:00,1.13706,1.13723,1.13677,1.13703,18000000.0
2008-03-20 20:16:00,1.13689,1.13721,1.13689,1.13721,6800000.0
2008-03-20 20:17:00,1.1371,1.1375,1.13699,1.13714,16600000.0
2008-03-20 20:18:00,1.13691,1.13712,1.13676,1.13712,11000000.0
2008-03-20 20:19:00,1.13688,1.13731,1.13684,1.13697,10800000.0
2008-03-20 20:20:00,1.13706,1.13725,1.13694,1.13699,11600000.0
2008-03-20 20:21:00,1.1357,1.1359,1.1356,1.1359,4000000.0
2008-03-20 20:22:00,1.1358,1.1358,1.1355,1.1356,4000000.0
2008-03-20 20:23:00,1.13744,1.13744,1.13709,1.13709,4000000.0
2008-03-20 20:24:00,1.13763,1.13772,1.13699,1.13739,16600000.0
2008-03-20 20:25:00,1.13794,1.13805,1.13738,1.13738,10200000.0
2008-03-20 20:26:00,1.13709,1.13709,1.13573,1.13573,20200000.0
2008-03-20 20:27:00,1.13581,1.13581,1.1354,1.13581,27000000.0
2008-03-20 20:28:00,1.13648,1.13682,1.13648,1.13682,9600000.0
2008-03-20 20:29:00,1.13751,1.1376,1.13699,1.13717,11400000.0
2008-03-20 20:30:00,1.13672,1.13735,1.13672,1.13718,14400000.0
2008-03-20 20:31:00,1.13731,1.13738,1.13687,1.13738,25000000.0
2008-03-20 20:32:00,1.13744,1.13744,1.13729,1.1374,7000000.0
2008-03-20 20:33:00,1.13721,1.13764,1.13721,1.13764,6400000.0
2008-03-20 20:34:00,1.13772,1.13798,1.1376,1.13793,22000000.0
2008-03-20 20:35:00,1.13741,1.13775,1.13726,1.13738,29600000.0
2008-03-20 20:36:00,1.13691,1.1373,1.13683,1.13725,8400000.0
2008-03-20 20:37:00,1.13673,1.13701,1.13673,1.13697,10400000.0
2008-03-20 20:38:00,1.13726,1.13726,1.13654,1.13708,22200000.0
2008-03-20 20:39:00,1.13689,1.13718,1.13689,1.13718,12800000.0
2008-03-20 20:40:00,1.13696,1.13696,1.13678,1.13678,4000000.0
2008-03-20 20:41:00,1.13679,1.13679,1.13623,1.13623,11000000.0
2008-03-20 20:42:00,1.1355,1.1355,1.1353,1.1354,11800000.0
2008-03-20 20:43:00,1.13648,1.1365,1.13623,1.13641,11800000.0
2008-03-20 20:44:00,1.1365,1.13666,1.1365,1.13659,11000000.0
2008-03-20 20:45:00,1.13663,1.13694,1.13663,1.13667,12200000.0
2008-03-20 20:46:00,1.13646,1.1367,1.13629,1.1367,24000000.0
2008-03-20 20:47:00,1.13652,1.13652,1.13591,1.13622,12800000.0
2008-03-20 20:48:00,1.13604,1.13625,1.13604,1.13625,11600000.0
2008-03-20 20:49:00,1.13614,1.13653,1.13614,1.13645,5200000.0
2008-03-20 20:50:00,1.1358,1.1358,1.1356,1.1356,7000000.0
2008-03-20 20:51:00,1.13657,1.13673,1.13651,1.13671,7000000.0
2008-03-20 20:52:00,1.1367,1.13701,1.1367,1.13688,6600000.0
2008-03-20 20:53:00,1.13678,1.137,1.13642,1.13642,3600000.0
2008-03-20 20:54:00,1.13697,1.13754,1.13684,1.13754,6600000.0
2008-03-20 20:55:00,1.13744,1.13744,1.13724,1.13732,6000000.0
2008-03-20 20:56:00,1.1371,1.1371,1.13682,1.13682,16600000.0
2008-03-20 20:57:00,1.13674,1.13717,1.13674,1.137,26000000.0
2008-03-20 20:58:00,1.13623,1.13623,1.13541,1.13561,6200000.0
2008-03-20 20:59:00,1.13575,1.13622,1.13566,1.13604,7400000.0
2008-03-20 21:00:00,1.13575,1.13607,1.13549,1.13549,19000000.0
2008-03-20 21:01:00,1.13549,1.13576,1.13543,1.13576,6200000.0
2008-03-20 21:02:00,1.1353,1.1353,1.1352,1.1353,14600000.0
2008-03-20 21:03:00,1.13519,1.13519,1.13469,1.1348,14600000.0
2008-03-20 21:04:00,1.13493,1.13527,1.13491,1.13505,10200000.0
2008-03-20 21:05:00,1.1351,1.13523,1.13489,1.13512,30600000.0
2008-03-20 21:06:00,1.13538,1.13538,1.13511,1.13538,6200000.0
2008-03-20 21:07:00,1.13507,1.13507,1.1349,1.1349,4200000.0
2008-03-20 21:08:00,1.13486,1.13492,1.13481,1.1349,13000000.0
2008-03-20 21:09:00,1.13505,1.13539,1.13501,1.13515,10200000.0
2008-03-20 21:10:00,1.1349,1.135,1.1349,1.135,11400000.0
2008-03-20 21:11:00,1.1352,1.1354,1.1349,1.1349,11400000.0
2008-03-20 21:12:00,1.1348,1.1351,1.1348,1.1349,11400000.0
2008-03-20 21:13:00,1.13557,1.13573,1.13535,1.13535,11400000.0
2008-03-20 21:14:00,1.13574,1.13602,1.13533,1.13565,20400000.0
2008-03-20 21:15:00,1.1353,1.1353,1.1351,1.1351,20200000.0
2008-03-20 21:16:00,1.13576,1.1359,1.13558,1.13566,20200000.0
2008-03-20 21:17:00,1.13538,1.1357,1.13508,1.13554,12400000.0
2008-03-20 21:18:00,1.13532,1.13535,1.13518,1.13535,8000000.0
2008-03-20 21:19:00,1.13542,1.13542,1.13506,1.13522,13800000.0
2008-03-20 21:20:00,1.13522,1.13522,1.13513,1.13515,16400000.0
2008-03-20 21:21:00,1.13496,1.13496,1.13493,1.13493,13600000.0
2008-03-20 21:22:00,1.1349,1.13492,1.1349,1.13492,2000000.0
2008-03-20 21:23:00,1.13496,1.13528,1.13496,1.13528,9000000.0
2008-03-20 21:24:00,1.13486,1.13492,1.13464,1.13464,5800000.0
2008-03-20 21:25:00,1.13481,1.13494,1.13443,1.13443,18600000.0
2008-03-20 21:26:00,1.1347,1.1347,1.13426,1.13435,17200000.0
2008-03-20 21:27:00,1.1346,1.13463,1.13444,1.13444,8800000.0
2008-03-20 21:28:00,1.13439,1.13494,1.13439,1.13475,12400000.0
2008-03-20 21:29:00,1.13479,1.13514,1.13475,1.13475,15400000.0
2008-03-20 21:30:00,1.13474,1.13474,1.13444,1.13462,12400000.0
2008-03-20 21:31:00,1.13463,1.13485,1.13463,1.13485,2600000.0
2008-03-20 21:32:00,1.13519,1.13519,1.13475,1.13491,10600000.0
2008-03-20 21:33:00,1.13481,1.13501,1.13471,1.13495,21600000.0
2008-03-20 21:34:00,1.13491,1.13534,1.13491,1.13502,11400000.0
2008-03-20 21:35:00,1.13546,1.13563,1.13516,1.13516,7800000.0
2008-03-20 21:36:00,1.13473,1.13534,1.13473,1.13498,9800000.0
2008-03-20 21:37:00,1.13488,1.13521,1.13488,1.13521,17400000.0
2008-03-20 21:38:00,1.13533,1.1354,1.13514,1.13514,12800000.0
2008-03-20 21:39:00,1.13515,1.13548,1.13515,1.13521,11000000.0
2008-03-20 21:40:00,1.13513,1.13573,1.13513,1.13546,13200000.0
2008-03-20 21:41:00,1.13565,1.13565,1.13517,1.13525,10400000.0
2008-03-20 21:42:00,1.13464,1.13501,1.1344,1.13501,21000000.0
2008-03-20 21:43:00,1.13479,1.13516,1.13479,1.13493,12200000.0
2008-03-20 21:44:00,1.13502,1.13502,1.13478,1.13478,9200000.0
2008-03-20 21:45:00,1.136,1.1364,1.1355,1.1363,11200000.0
2008-03-20 21:46:00,1.13521,1.13521,1.13483,1.13483,11200000.0
2008-03-20 21:47:00,1.13503,1.13547,1.13503,1.13547,6600000.0
2008-03-20 21:48:00,1.13546,1.13581,1.13527,1.13527,14800000.0
2008-03-20 21:49:00,1.136,1.1365,1.1357,1.1361,19600000.0
2008-03-20 21:50:00,1.13518,1.13549,1.13518,1.13535,19600000.0
2008-03-20 21:51:00,1.13502,1.13505,1.13488,1.13488,10600000.0
2008-03-20 21:52:00,1.13484,1.13527,1.13484,1.13527,9400000.0
2008-03-20 21:53:00,1.1354,1.1355,1.1354,1.1354,15600000.0
2008-03-20 21:54:00,1.1355,1.1355,1.1355,1.1355,15600000.0
2008-03-20 21:55:00,1.13497,1.13521,1.13475,1.13521,15600000.0
2008-03-20 21:56:00,1.13502,1.13502,1.13462,1.13501,14400000.0
2008-03-20 21:57:00,1.13495,1.13495,1.13422,1.13454,23400000.0
2008-03-20 21:58:00,1.13469,1.1348,1.13429,1.13456,12400000.0
2008-03-20 21:59:00,1.13458,1.13475,1.13416,1.13445,18800000.0
2008-03-20 22:00:00,1.1339,1.13435,1.1339,1.13435,9000000.0
2008-03-20 22:01:00,1.13446,1.13482,1.13446,1.13457,11200000.0
2008-03-20 22:02:00,1.1363,1.1363,1.1361,1.1361,10600000.0
2008-03-20 22:03:00,1.13463,1.13472,1.1343,1.13455,10600000.0
2008-03-20 22:04:00,1.1364,1.1366,1.1363,1.1363,6800000.0
2008-03-20 22:05:00,1.13462,1.13503,1.13434,1.13476,6800000.0
2008-03-20 22:06:00,1.1344,1.13442,1.1344,1.13442,2600000.0
2008-03-20 22:07:00,1.136,1.136,1.136,1.136,18000000.0
2008-03-20 22:08:00,1.1359,1.1359,1.1359,1.1359,18000000.0
2008-03-20 22:09:00,1.13433,1.13447,1.13406,1.13431,18000000.0
2008-03-20 22:10:00,1.136,1.136,1.1358,1.1358,12200000.0
2008-03-20 22:11:00,1.13423,1.13461,1.13413,1.13425,12200000.0
2008-03-20 22:12:00,1.13467,1.13467,1.13452,1.13452,9000000.0
2008-03-20 22:13:00,1.13424,1.13451,1.13424,1.13451,11200000.0
2008-03-20 22:14:00,1.13443,1.13502,1.13421,1.13488,20000000.0
2008-03-20 22:15:00,1.13487,1.13487,1.13456,1.13456,12800000.0
2008-03-20 22:16:00,1.13472,1.13507,1.13448,1.13459,5600000.0
2008-03-20 22:17:00,1.1345,1.13486,1.13431,1.13431,12800000.0
2008-03-20 22:18:00,1.13417,1.13462,1.13417,1.13462,17200000.0
2008-03-20 22:19:00,1.13462,1.13462,1.13414,1.13434,15800000.0
2008-03-20 22:20:00,1.1345,1.1345,1.13425,1.13441,13000000.0
2008-03-20 22:21:00,1.13461,1.13469,1.13437,1.13455,13600000.0
2008-03-20 22:22:00,1.13464,1.13494,1.13442,1.13476,21000000.0
2008-03-20 22:23:00,1.13465,1.13489,1.13451,1.13455,9200000.0
2008-03-20 22:24:00,1.13456,1.13459,1.13442,1.13459,6000000.0
2008-03-20 22:25:00,1.135,1.13531,1.1348,1.13495,19600000.0
2008-03-20 22:26:00,1.1348,1.1348,1.13438,1.13452,9800000.0
2008-03-20 22:27:00,1.13465,1.13465,1.13445,1.13445,7200000.0
2008-03-20 22:29:00,1.13461,1.13486,1.13454,1.13454,10800000.0
2008-03-20 22:30:00,1.135,1.1351,1.135,1.135,6800000.0
2008-03-20 22:31:00,1.13464,1.135,1.13452,1.13461,6800000.0
2008-03-20 22:32:00,1.13454,1.13465,1.13454,1.13457,11800000.0
2008-03-20 22:33:00,1.13452,1.13468,1.13344,1.13384,12200000.0
2008-03-20 22:34:00,1.13418,1.13418,1.13354,1.13399,27800000.0
2008-03-20 22:35:00,1.13411,1.13468,1.13402,1.13421,15400000.0
2008-03-20 22:36:00,1.13473,1.13478,1.13436,1.13436,5800000.0
2008-03-20 22:37:00,1.13446,1.1346,1.13442,1.13449,22600000.0
2008-03-20 22:38:00,1.13456,1.13496,1.13456,1.13477,12200000.0
2008-03-20 22:39:00,1.13489,1.13502,1.13422,1.13422,11000000.0
2008-03-20 22:40:00,1.13485,1.13485,1.13467,1.13467,4000000.0
2008-03-20 22:41:00,1.13485,1.13502,1.13481,1.13494,11200000.0
2008-03-20 22:43:00,1.13478,1.13478,1.13444,1.13475,15600000.0
2008-03-20 22:44:00,1.13472,1.13538,1.13472,1.13506,18600000.0
2008-03-20 22:45:00,1.13504,1.13613,1.13472,1.13613,12800000.0
2008-03-20 22:46:00,1.13562,1.13597,1.13528,1.13544,15000000.0
2008-03-20 22:47:00,1.13531,1.13535,1.13506,1.13522,24400000.0
2008-03-20 22:48:00,1.13552,1.13574,1.13534,1.13553,12200000.0
2008-03-20 22:49:00,1.1356,1.13579,1.13514,1.13562,12800000.0
2008-03-20 22:50:00,1.13504,1.13546,1.13504,1.13518,23800000.0
2008-03-20 22:51:00,1.13492,1.13519,1.1349,1.1349,11800000.0
2008-03-20 22:52:00,1.1361,1.1361,1.1351,1.1351,20200000.0
2008-03-20 22:53:00,1.13437,1.13495,1.13437,1.13467,20200000.0
2008-03-20 22:54:00,1.1345,1.1345,1.1345,1.1345,7400000.0
2008-03-20 22:55:00,1.13476,1.13525,1.13476,1.13512,7400000.0
2008-03-20 22:57:00,1.13536,1.13542,1.13514,1.13517,25000000.0
2008-03-20 22:58:00,1.13495,1.13495,1.13425,1.13444,11000000.0
2008-03-20 22:59:00,1.13466,1.13516,1.13466,1.13508,15800000.0
2008-03-20 23:00:00,1.13518,1.13524,1.13492,1.13492,15200000.0
2008-03-20 23:01:00,1.13487,1.13508,1.13487,1.13508,3200000.0
2008-03-20 23:02:00,1.1351,1.13565,1.1351,1.13542,12000000.0
2008-03-20 23:03:00,1.13515,1.13548,1.13515,1.13546,16400000.0
2008-03-20 23:04:00,1.13525,1.1355,1.13525,1.13541,22200000.0
2008-03-20 23:05:00,1.13526,1.13546,1.13522,1.13526,17800000.0
2008-03-20 23:07:00,1.13556,1.13585,1.13517,1.13585,8800000.0
2008-03-20 23:08:00,1.1352,1.1352,1.1349,1.1349,20600000.0
2008-03-20 23:09:00,1.1348,1.1348,1.1343,1.1346,20600000.0
2008-03-20 23:10:00,1.13541,1.13545,1.13509,1.13509,20600000.0
2008-03-20 23:11:00,1.13491,1.13518,1.13491,1.13506,13600000.0
2008-03-20 23:12:00,1.13477,1.13551,1.13477,1.13508,8200000.0
2008-03-20 23:14:00,1.13467,1.13516,1.1345,1.1345,14800000.0
2008-03-20 23:15:00,1.13489,1.13497,1.13457,1.13474,7600000.0
2008-03-20 23:16:00,1.13481,1.13525,1.13481,1.13497,20000000.0
2008-03-20 23:17:00,1.13508,1.13574,1.13508,1.13574,4200000.0
2008-03-20 23:18:00,1.13514,1.13544,1.13501,1.13501,8800000.0
2008-03-20 23:19:00,1.13528,1.13533,1.13474,1.13474,10000000.0
2008-03-20 23:20:00,1.13454,1.13459,1.13452,1.13459,6600000.0
2008-03-20 23:21:00,1.13475,1.1351,1.13468,1.13497,13200000.0
2008-03-20 23:22:00,1.1351,1.13525,1.13467,1.13525,11600000.0
2008-03-20 23:23:00,1.13488,1.13508,1.13464,1.13485,19600000.0
2008-03-20 23:24:00,1.1353,1.1356,1.1353,1.1356,24400000.0
2008-03-20 23:25:00,1.13452,1.13488,1.1345,1.13454,24400000.0
2008-03-20 23:26:00,1.1352,1.1358,1.1352,1.1358,10600000.0
2008-03-20 23:28:00,1.1357,1.1358,1.1356,1.1358,10600000.0
2008-03-20 23:30:00,1.13443,1.13464,1.13429,1.13429,10600000.0
2008-03-20 23:31:00,1.13397,1.13397,1.13348,1.1337,7400000.0
2008-03-20 23:32:00,1.134,1.13414,1.134,1.13414,3600000.0
2008-03-20 23:33:00,1.13413,1.1344,1.13395,1.13395,17800000.0
2008-03-20 23:34:00,1.13398,1.13445,1.13398,1.13427,6800000.0
2008-03-20 23:35:00,1.13405,1.13405,1.13362,1.13362,3200000.0
2008-03-20 23:36:00,1.13387,1.13389,1.13354,1.13357,15800000.0
2008-03-20 23:37:00,1.13374,1.13389,1.13374,1.13389,12200000.0
2008-03-20 23:39:00,1.1349,1.1352,1.1347,1.1352,12200000.0
2008-03-20 23:40:00,1.1348,1.1348,1.1346,1.1346,12200000.0
2008-03-20 23:41:00,1.1349,1.1352,1.1348,1.1352,12200000.0
2008-03-20 23:42:00,1.135,1.135,1.135,1.135,12200000.0
2008-03-20 23:43:00,1.1349,1.1349,1.1349,1.1349,12200000.0
2008-03-20 23:44:00,1.135,1.1353,1.1349,1.1353,12200000.0
2008-03-20 23:45:00,1.1354,1.1354,1.1352,1.1352,12200000.0
2008-03-20 23:46:00,1.135,1.135,1.1348,1.1348,12200000.0
2008-03-20 23:47:00,1.1349,1.1349,1.1348,1.1349,12200000.0
2008-03-20 23:48:00,1.13379,1.13384,1.13325,1.13358,12200000.0
2008-03-20 23:49:00,1.13367,1.13385,1.13352,1.1336,33200000.0
2008-03-20 23:50:00,1.13332,1.13363,1.13326,1.13326,9000000.0
2008-03-20 23:51:00,1.1352,1.1354,1.1351,1.1354,5200000.0
2008-03-20 23:52:00,1.13285,1.13357,1.13285,1.13357,5200000.0
2008-03-20 23:53:00,1.13337,1.13374,1.13323,1.13328,11800000.0
2008-03-20 23:54:00,1.13367,1.1339,1.13354,1.13372,15400000.0
2008-03-20 23:55:00,1.1352,1.1354,1.1352,1.1353,13200000.0
2008-03-20 23:57:00,1.135,1.1353,1.1349,1.1353,13200000.0
2008-03-20 23:58:00,1.13382,1.13413,1.13366,1.13366,13200000.0
2008-03-20 23:59:00,1.135,1.1352,1.1349,1.1352,11600000.0
2008-03-21 00:00:00,1.1351,1.1351,1.1351,1.1351,11600000.0
2008-03-21 00:01:00,1.1355,1.1356,1.1355,1.1356,11600000.0
2008-03-21 00:02:00,1.13419,1.13424,1.13409,1.13409,11600000.0
2008-03-21 00:03:00,1.1356,1.1356,1.1356,1.1356,14600000.0
2008-03-21 00:04:00,1.13394,1.13428,1.13394,1.13394,14600000.0
2008-03-21 00:05:00,1.13412,1.13467,1.13401,1.13467,28600000.0
2008-03-21 00:06:00,1.1358,1.1359,1.1355,1.1359,17800000.0
2008-03-21 00:07:00,1.1357,1.1357,1.1357,1.1357,17800000.0
2008-03-21 00:08:00,1.1347,1.1359,1.1347,1.1358,17800000.0
2008-03-21 00:09:00,1.13421,1.13421,1.1338,1.1338,17800000.0
2008-03-21 00:10:00,1.13393,1.13436,1.13393,1.13425,8200000.0
2008-03-21 00:11:00,1.13397,1.13397,1.13397,1.13397,2600000.0
2008-03-21 00:13:00,1.1358,1.1358,1.1357,1.1357,16200000.0
2008-03-21 00:14:00,1.1358,1.1358,1.1358,1.1358,16200000.0
2008-03-21 00:16:00,1.1359,1.1359,1.1359,1.1359,16200000.0
2008-03-21 00:17:00,1.136,1.136,1.1358,1.1358,16200000.0
2008-03-21 00:18:00,1.1365,1.1365,1.1365,1.1365,16200000.0
2008-03-21 00:19:00,1.1343,1.1343,1.13363,1.13388,16200000.0
2008-03-21 00:20:00,1.13406,1.13419,1.13391,1.13415,26000000.0
2008-03-21 00:21:00,1.1372,1.1372,1.1363,1.1366,25400000.0
2008-03-21 00:22:00,1.1371,1.1371,1.1364,1.1364,25400000.0
2008-03-21 00:23:00,1.13382,1.13466,1.13381,1.13466,25400000.0
2008-03-21 00:24:00,1.1366,1.137,1.1366,1.1368,21000000.0
2008-03-21 00:25:00,1.137,1.137,1.137,1.137,21000000.0
2008-03-21 00:26:00,1.1371,1.1371,1.1369,1.1369,21000000.0
2008-03-21 00:27:00,1.1368,1.1369,1.1365,1.1365,21000000.0
2008-03-21 00:28:00,1.13488,1.13496,1.13475,1.13487,21000000.0
2008-03-21 00:29:00,1.136,1.1361,1.136,1.1361,14800000.0
2008-03-21 00:30:00,1.13479,1.13522,1.13454,1.13522,14800000.0
2008-03-21 00:31:00,1.13496,1.13501,1.13474,1.13474,26800000.0
2008-03-21 00:32:00,1.1363,1.1364,1.1362,1.1362,12200000.0
2008-03-21 00:33:00,1.13449,1.13449,1.13421,1.13421,12200000.0
2008-03-21 00:34:00,1.13442,1.13442,1.13428,1.13428,10400000.0
2008-03-21 00:35:00,1.13362,1.13406,1.13362,1.13393,16000000.0
2008-03-21 00:36:00,1.1358,1.136,1.1358,1.1359,6800000.0
2008-03-21 00:37:00,1.136,1.136,1.136,1.136,6800000.0
2008-03-21 00:38:00,1.1361,1.1361,1.1361,1.1361,6800000.0
2008-03-21 00:39:00,1.136,1.136,1.136,1.136,6800000.0
2008-03-21 00:41:00,1.13424,1.13454,1.13418,1.13437,6800000.0
2008-03-21 00:42:00,1.136,1.1365,1.136,1.1364,19600000.0
2008-03-21 00:43:00,1.1345,1.13452,1.13409,1.13409,19600000.0
2008-03-21 00:44:00,1.13425,1.13483,1.13425,1.13483,15600000.0
2008-03-21 00:45:00,1.13456,1.13479,1.13419,1.13436,18200000.0
2008-03-21 00:46:00,1.13425,1.13442,1.13395,1.13433,11200000.0
2008-03-21 00:47:00,1.13423,1.1345,1.13419,1.13432,10600000.0
2008-03-21 00:48:00,1.13395,1.13436,1.13371,1.13436,9200000.0
2008-03-21 00:49:00,1.13483,1.13483,1.13395,1.13446,13000000.0
2008-03-21 00:50:00,1.13442,1.13476,1.13433,1.13436,15400000.0
2008-03-21 00:51:00,1.1364,1.1364,1.1362,1.1362,5200000.0
2008-03-21 00:52:00,1.13427,1.13477,1.13427,1.13451,5200000.0
2008-03-21 00:53:00,1.13434,1.13474,1.13426,1.13466,9800000.0
2008-03-21 00:54:00,1.1359,1.1359,1.1358,1.1358,16200000.0
2008-03-21 00:55:00,1.1359,1.1359,1.1356,1.1356,16200000.0
2008-03-21 00:56:00,1.1358,1.136,1.1356,1.1356,16200000.0
2008-03-21 00:57:00,1.13471,1.13471,1.13436,1.13437,16200000.0
2008-03-21 00:58:00,1.13447,1.13476,1.13431,1.13435,14600000.0
2008-03-21 00:59:00,1.1358,1.1358,1.1358,1.1358,19000000.0
2008-03-21 01:00:00,1.13481,1.13501,1.13448,1.13487,19000000.0
2008-03-21 01:01:00,1.13448,1.13507,1.13448,1.13501,16600000.0
2008-03-21 01:02:00,1.1361,1.1361,1.136,1.136,6600000.0
2008-03-21 01:03:00,1.13482,1.13529,1.13478,1.13529,6600000.0
2008-03-21 01:04:00,1.1351,1.13544,1.1351,1.13527,11400000.0
2008-03-21 01:05:00,1.13497,1.13502,1.13455,1.13457,25800000.0
2008-03-21 01:06:00,1.13471,1.13509,1.13446,1.13498,12800000.0
2008-03-21 01:07:00,1.1365,1.1367,1.1365,1.1367,13200000.0
2008-03-21 01:08:00,1.13503,1.13541,1.13503,1.13541,13200000.0
2008-03-21 01:09:00,1.1366,1.1366,1.1364,1.1364,15200000.0
2008-03-21 01:10:00,1.13508,1.13525,1.13485,1.13485,15200000.0
2008-03-21 01:11:00,1.1364,1.1364,1.1363,1.1364,3200000.0
2008-03-21 01:12:00,1.1365,1.1365,1.1363,1.1365,3200000.0
2008-03-21 01:13:00,1.1367,1.1367,1.1365,1.1365,3200000.0
2008-03-21 01:14:00,1.1364,1.1366,1.1364,1.1365,3200000.0
2008-03-21 01:15:00,1.1364,1.1367,1.1364,1.1367,3200000.0
2008-03-21 01:16:00,1.1365,1.1366,1.1364,1.1364,3200000.0
2008-03-21 01:17:00,1.13542,1.13542,1.13493,1.13493,3200000.0
2008-03-21 01:18:00,1.13546,1.13592,1.13546,1.13577,17800000.0
2008-03-21 01:19:00,1.13615,1.13635,1.13578,1.13589,12000000.0
2008-03-21 01:20:00,1.13595,1.13652,1.13559,1.13559,13000000.0
2008-03-21 01:21:00,1.13615,1.13626,1.13579,1.13598,19400000.0
2008-03-21 01:22:00,1.13602,1.13628,1.13579,1.13628,17400000.0
2008-03-21 01:23:00,1.13592,1.13592,1.13561,1.13565,13600000.0
2008-03-21 01:24:00,1.13522,1.13631,1.13522,1.13631,27600000.0
2008-03-21 01:25:00,1.1369,1.1369,1.1367,1.1368,22600000.0
2008-03-21 01:26:00,1.1367,1.137,1.1367,1.1367,22600000.0
2008-03-21 01:27:00,1.13619,1.13619,1.13548,1.13548,22600000.0
2008-03-21 01:28:00,1.1366,1.1366,1.1364,1.1364,4800000.0
2008-03-21 01:29:00,1.1366,1.1368,1.1363,1.1366,4800000.0
2008-03-21 01:30:00,1.1369,1.1369,1.1368,1.1369,4800000.0
2008-03-21 01:31:00,1.13551,1.13558,1.13551,1.13558,4800000.0
2008-03-21 01:32:00,1.13566,1.13571,1.13545,1.13545,14800000.0
2008-03-21 01:33:00,1.13537,1.13579,1.13524,1.13579,13400000.0
2008-03-21 01:34:00,1.1366,1.1366,1.1366,1.1366,11000000.0
2008-03-21 01:35:00,1.13525,1.13531,1.13507,1.13514,11000000.0
2008-03-21 01:36:00,1.13548,1.13555,1.13501,1.13531,20000000.0
2008-03-21 01:37:00,1.1363,1.1372,1.1363,1.1372,12600000.0
2008-03-21 01:38:00,1.1367,1.1372,1.1367,1.1371,12600000.0
2008-03-21 01:39:00,1.1374,1.1374,1.1371,1.1371,12600000.0
2008-03-21 01:40:00,1.13543,1.13564,1.13533,1.13539,12600000.0
2008-03-21 01:41:00,1.13569,1.13569,1.13481,1.13516,6200000.0
2008-03-21 01:42:00,1.13554,1.13569,1.13554,1.13569,2600000.0
2008-03-21 01:43:00,1.136,1.136,1.13556,1.13564,6600000.0
2008-03-21 01:44:00,1.1356,1.13596,1.13549,1.13549,15400000.0
2008-03-21 01:45:00,1.1356,1.1359,1.13553,1.1359,17400000.0
2008-03-21 01:46:00,1.1369,1.1371,1.1369,1.1371,10800000.0
2008-03-21 01:47:00,1.13565,1.13611,1.1355,1.13611,10800000.0
2008-03-21 01:48:00,1.13584,1.13597,1.13584,1.13597,4200000.0
2008-03-21 01:49:00,1.1374,1.1374,1.1374,1.1374,11800000.0
2008-03-21 01:50:00,1.1373,1.1373,1.1373,1.1373,11800000.0
2008-03-21 01:51:00,1.13568,1.13595,1.13529,1.13594,11800000.0
2008-03-21 01:52:00,1.1376,1.1376,1.1374,1.1374,10000000.0
2008-03-21 01:53:00,1.1377,1.1377,1.1368,1.1368,10000000.0
2008-03-21 01:54:00,1.1376,1.1377,1.1372,1.1377,10000000.0
2008-03-21 01:55:00,1.13515,1.13518,1.13479,1.13511,10000000.0
2008-03-21 01:56:00,1.13547,1.13557,1.1351,1.1351,10200000.0
2008-03-21 01:57:00,1.1374,1.1379,1.1374,1.1379,11800000.0
2008-03-21 01:58:00,1.13507,1.13553,1.13503,1.13553,11800000.0
2008-03-21 01:59:00,1.13526,1.13536,1.13504,1.13508,11600000.0
2008-03-21 02:00:00,1.13488,1.13547,1.13488,1.13506,13000000.0
2008-03-21 02:01:00,1.13524,1.13554,1.13522,1.1353,11400000.0
2008-03-21 02:02:00,1.13535,1.13553,1.13519,1.13519,10800000.0
2008-03-21 02:03:00,1.13546,1.13576,1.13533,1.13576,7400000.0
2008-03-21 02:04:00,1.13593,1.13593,1.13554,1.13554,11200000.0
2008-03-21 02:05:00,1.1369,1.137,1.1362,1.1362,19600000.0
2008-03-21 02:06:00,1.1361,1.1362,1.1361,1.1362,19600000.0
2008-03-21 02:07:00,1.13581,1.13624,1.13565,1.13624,19600000.0
2008-03-21 02:08:00,1.13626,1.13657,1.13622,1.13626,9800000.0
2008-03-21 02:09:00,1.13641,1.13671,1.13636,1.13636,10400000.0
2008-03-21 02:10:00,1.1365,1.1365,1.1363,1.1363,13800000.0
2008-03-21 02:11:00,1.13619,1.13633,1.13574,1.13574,13800000.0
2008-03-21 02:12:00,1.13595,1.13614,1.13584,1.13609,9800000.0
2008-03-21 02:13:00,1.13613,1.13617,1.13613,1.13617,2600000.0
2008-03-21 02:14:00,1.13624,1.13659,1.13623,1.1365,19000000.0
2008-03-21 02:15:00,1.137,1.1372,1.1369,1.1372,14000000.0
2008-03-21 02:16:00,1.13654,1.13654,1.13618,1.13618,14000000.0
2008-03-21 02:17:00,1.13642,1.13642,1.13577,1.13604,10000000.0
2008-03-21 02:18:00,1.13612,1.13631,1.13595,1.13595,15400000.0
2008-03-21 02:19:00,1.13609,1.13668,1.13609,1.13622,14600000.0
2008-03-21 02:20:00,1.1362,1.1367,1.1362,1.13658,11800000.0
2008-03-21 02:21:00,1.1365,1.1365,1.1362,1.13622,12400000.0
2008-03-21 02:22:00,1.13622,1.13659,1.1362,1.13653,8200000.0
2008-03-21 02:23:00,1.13663,1.13663,1.13651,1.13651,2600000.0
2008-03-21 02:24:00,1.13657,1.13675,1.13652,1.13671,14200000.0
2008-03-21 02:25:00,1.1365,1.1367,1.1365,1.1365,16000000.0
2008-03-21 02:26:00,1.1373,1.1374,1.1373,1.1374,19400000.0
2008-03-21 02:27:00,1.13663,1.1367,1.13629,1.13629,19400000.0
2008-03-21 02:28:00,1.13657,1.13671,1.13636,1.13636,10800000.0
2008-03-21 02:29:00,1.1377,1.1378,1.1374,1.1376,9000000.0
2008-03-21 02:30:00,1.1379,1.1379,1.1378,1.1379,9000000.0
2008-03-21 02:31:00,1.1378,1.1378,1.1377,1.1378,9000000.0
2008-03-21 02:32:00,1.1377,1.1377,1.1377,1.1377,9000000.0
2008-03-21 02:33:00,1.1376,1.138,1.1374,1.1377,9000000.0
2008-03-21 02:34:00,1.1367,1.13692,1.13642,1.13673,9000000.0
2008-03-21 02:36:00,1.13644,1.1365,1.13626,1.13628,14400000.0
2008-03-21 02:37:00,1.1385,1.1385,1.1383,1.1383,12600000.0
2008-03-21 02:38:00,1.13641,1.13693,1.13632,1.13653,12600000.0
2008-03-21 02:39:00,1.13609,1.13648,1.13609,1.13648,12600000.0
2008-03-21 02:40:00,1.13638,1.13638,1.13595,1.13625,17600000.0
2008-03-21 02:41:00,1.13594,1.13644,1.13594,1.13644,13200000.0
2008-03-21 02:42:00,1.13668,1.13685,1.13614,1.13645,27600000.0
2008-03-21 02:43:00,1.1385,1.1385,1.1385,1.1385,15800000.0
2008-03-21 02:44:00,1.13651,1.13651,1.13604,1.13627,15800000.0
2008-03-21 02:45:00,1.1388,1.1388,1.1388,1.1388,10600000.0
2008-03-21 02:46:00,1.13607,1.13676,1.13597,1.13676,10600000.0
2008-03-21 02:47:00,1.13648,1.13687,1.13648,1.13687,15400000.0
2008-03-21 02:48:00,1.13664,1.13692,1.13664,1.13692,9800000.0
2008-03-21 02:49:00,1.1391,1.1393,1.139,1.139,26800000.0
2008-03-21 02:50:00,1.1387,1.1393,1.1387,1.1392,26800000.0
2008-03-21 02:51:00,1.139,1.1393,1.139,1.1391,26800000.0
2008-03-21 02:52:00,1.13726,1.13741,1.13695,1.13725,26800000.0
2008-03-21 02:53:00,1.13716,1.13738,1.13705,1.13736,13000000.0
2008-03-21 02:54:00,1.13709,1.13738,1.13706,1.13738,14600000.0
2008-03-21 02:55:00,1.13671,1.13707,1.13671,1.13691,9000000.0
2008-03-21 02:56:00,1.13711,1.13735,1.13701,1.13723,32200000.0
2008-03-21 02:57:00,1.13702,1.13716,1.13697,1.13699,13000000.0
2008-03-21 02:58:00,1.13717,1.13733,1.13667,1.13669,18700000.0
2008-03-21 02:59:00,1.138,1.138,1.138,1.138,16400000.0
2008-03-21 03:00:00,1.13685,1.13685,1.13597,1.13642,16400000.0
2008-03-21 03:01:00,1.13653,1.1369,1.13626,1.13656,25600000.0
2008-03-21 03:02:00,1.13669,1.13674,1.13602,1.13602,16100000.0
2008-03-21 03:03:00,1.13626,1.1366,1.13626,1.1366,15400000.0
2008-03-21 03:04:00,1.13658,1.13662,1.13635,1.13637,20800000.0
2008-03-21 03:05:00,1.13638,1.13638,1.1358,1.13585,9400000.0
2008-03-21 03:06:00,1.13588,1.1361,1.13565,1.13565,22800000.0
2008-03-21 03:07:00,1.13543,1.13557,1.13525,1.13525,17600000.0
2008-03-21 03:08:00,1.13568,1.13568,1.13516,1.13523,13000000.0
2008-03-21 03:09:00,1.13548,1.13576,1.13526,1.13553,14600000.0
2008-03-21 03:10:00,1.13581,1.13614,1.13561,1.13568,24800000.0
2008-03-21 03:11:00,1.13588,1.13591,1.13571,1.13588,7400000.0
2008-03-21 03:12:00,1.13576,1.13576,1.1357,1.1357,3200000.0
2008-03-21 03:13:00,1.13556,1.13572,1.13552,1.13552,4800000.0
2008-03-21 03:14:00,1.13562,1.1367,1.13561,1.1367,25000000.0
2008-03-21 03:15:00,1.13629,1.13651,1.13612,1.13634,20000000.0
2008-03-21 03:16:00,1.13655,1.13668,1.13634,1.13642,14200000.0
2008-03-21 03:17:00,1.13652,1.13674,1.13647,1.13673,14000000.0
2008-03-21 03:18:00,1.13608,1.13705,1.13608,1.13654,24000000.0
2008-03-21 03:19:00,1.13704,1.13704,1.13649,1.13649,7800000.0
2008-03-21 03:20:00,1.1371,1.1371,1.1368,1.1368,16000000.0
2008-03-21 03:21:00,1.13662,1.13691,1.13662,1.13691,16000000.0
2008-03-21 03:22:00,1.13675,1.13675,1.13652,1.13659,24400000.0
2008-03-21 03:23:00,1.13644,1.13672,1.13635,1.13647,15400000.0
2008-03-21 03:24:00,1.13648,1.13689,1.13648,1.13686,16600000.0
2008-03-21 03:25:00,1.13678,1.13695,1.13653,1.13658,24400000.0
2008-03-21 03:26:00,1.1367,1.13693,1.13632,1.13632,18800000.0
2008-03-21 03:27:00,1.13673,1.1369,1.13657,1.13657,14800000.0
2008-03-21 03:28:00,1.13677,1.13714,1.13677,1.13685,17200000.0
2008-03-21 03:29:00,1.13701,1.13777,1.13687,1.13688,28000000.0
2008-03-21 03:30:00,1.13706,1.1375,1.13689,1.1375,25400000.0
2008-03-21 03:31:00,1.13707,1.13759,1.13707,1.13714,14000000.0
2008-03-21 03:32:00,1.13748,1.13748,1.13683,1.13723,10800000.0
2008-03-21 03:33:00,1.1372,1.13771,1.13687,1.13771,15600000.0
2008-03-21 03:34:00,1.13761,1.13803,1.13758,1.13803,10600000.0
2008-03-21 03:35:00,1.1377,1.1378,1.1377,1.1378,10000000.0
2008-03-21 03:36:00,1.13766,1.13793,1.13717,1.13752,10000000.0
2008-03-21 03:37:00,1.13771,1.13778,1.1376,1.13778,20200000.0
2008-03-21 03:38:00,1.13801,1.13807,1.13785,1.13805,14000000.0
2008-03-21 03:39:00,1.1378,1.1378,1.1376,1.1377,18400000.0
2008-03-21 03:40:00,1.13802,1.13825,1.1378,1.13801,18400000.0
2008-03-21 03:41:00,1.13815,1.13815,1.13803,1.1381,9400000.0
2008-03-21 03:42:00,1.13759,1.13826,1.13759,1.13796,13200000.0
2008-03-21 03:43:00,1.1381,1.1383,1.1381,1.1383,22200000.0
2008-03-21 03:44:00,1.1385,1.1386,1.1383,1.1383,22200000.0
2008-03-21 03:45:00,1.1386,1.1386,1.1385,1.1385,22200000.0
2008-03-21 03:46:00,1.13796,1.13801,1.13714,1.13752,22200000.0
2008-03-21 03:47:00,1.13754,1.13845,1.13747,1.13845,17400000.0
2008-03-21 03:48:00,1.1385,1.1385,1.1383,1.1383,21400000.0
2008-03-21 03:49:00,1.13864,1.13864,1.13836,1.1384,21400000.0
2008-03-21 03:50:00,1.13818,1.13895,1.13818,1.13879,9400000.0
2008-03-21 03:51:00,1.13884,1.13898,1.13859,1.13859,11200000.0
2008-03-21 03:52:00,1.1388,1.1388,1.13802,1.13802,13400000.0
2008-03-21 03:53:00,1.13839,1.13839,1.13795,1.13805,23600000.0
2008-03-21 03:54:00,1.13803,1.13803,1.13733,1.13742,35200000.0
2008-03-21 03:55:00,1.13729,1.13729,1.13685,1.13686,8800000.0
2008-03-21 03:56:00,1.13648,1.13725,1.13648,1.13686,13000000.0
2008-03-21 03:57:00,1.13719,1.13754,1.13719,1.13754,4200000.0
2008-03-21 03:58:00,1.13773,1.13776,1.1373,1.13735,10000000.0
2008-03-21 03:59:00,1.1384,1.1384,1.1381,1.1381,21000000.0
2008-03-21 04:00:00,1.13748,1.13748,1.13724,1.13727,21000000.0
2008-03-21 04:01:00,1.13754,1.13761,1.13711,1.13729,20800000.0
2008-03-21 04:02:00,1.13703,1.13703,1.13646,1.13668,11000000.0
2008-03-21 04:03:00,1.13634,1.13653,1.13619,1.13619,8000000.0
2008-03-21 04:04:00,1.13611,1.13652,1.13611,1.13629,17200000.0
2008-03-21 04:05:00,1.1383,1.1383,1.1375,1.1375,11800000.0
2008-03-21 04:06:00,1.13636,1.13684,1.13609,1.13629,11800000.0
2008-03-21 04:07:00,1.13662,1.1377,1.13662,1.1377,9400000.0
2008-03-21 04:08:00,1.1383,1.1384,1.1381,1.1383,7600000.0
2008-03-21 04:09:00,1.1384,1.1384,1.1381,1.1381,7600000.0
2008-03-21 04:10:00,1.138,1.138,1.138,1.138,7600000.0
2008-03-21 04:11:00,1.13729,1.13745,1.13705,1.13745,7600000.0
2008-03-21 04:12:00,1.13742,1.13748,1.13705,1.13705,13800000.0
2008-03-21 04:13:00,1.13689,1.13689,1.13677,1.13677,3200000.0
2008-03-21 04:14:00,1.1381,1.1381,1.138,1.138,10800000.0
2008-03-21 04:15:00,1.13693,1.13701,1.13669,1.13669,10800000.0
2008-03-21 04:16:00,1.1381,1.1384,1.1377,1.1384,27800000.0
2008-03-21 04:17:00,1.1383,1.1385,1.1383,1.1385,27800000.0
2008-03-21 04:18:00,1.1381,1.1381,1.1381,1.1381,27800000.0
2008-03-21 04:19:00,1.1382,1.1382,1.1382,1.1382,27800000.0
2008-03-21 04:20:00,1.13654,1.13655,1.13641,1.13655,27800000.0
2008-03-21 04:21:00,1.1366,1.13674,1.13625,1.13674,6600000.0
2008-03-21 04:22:00,1.13696,1.13697,1.13692,1.13695,11400000.0
2008-03-21 04:23:00,1.13718,1.13757,1.13718,1.13757,2600000.0
2008-03-21 04:24:00,1.1383,1.1383,1.1378,1.1378,9200000.0
2008-03-21 04:25:00,1.13748,1.13763,1.13721,1.13721,9200000.0
2008-03-21 04:26:00,1.13752,1.13752,1.13738,1.13738,3200000.0
2008-03-21 04:27:00,1.13764,1.13786,1.13755,1.13786,10800000.0
2008-03-21 04:28:00,1.13727,1.13734,1.13682,1.13697,12000000.0
2008-03-21 04:29:00,1.13749,1.13749,1.13684,1.13741,7800000.0
2008-03-21 04:30:00,1.13713,1.13713,1.13682,1.13682,9000000.0
2008-03-21 04:31:00,1.1379,1.1381,1.1378,1.1378,16400000.0
2008-03-21 04:32:00,1.13655,1.1373,1.13655,1.1373,16400000.0
2008-03-21 04:33:00,1.1381,1.1381,1.1381,1.1381,4200000.0
2008-03-21 04:34:00,1.13731,1.13731,1.1371,1.1371,4200000.0
2008-03-21 04:35:00,1.1379,1.1379,1.1379,1.1379,14800000.0
2008-03-21 04:36:00,1.138,1.138,1.138,1.138,14800000.0
2008-03-21 04:37:00,1.13705,1.13715,1.13686,1.13702,14800000.0
2008-03-21 04:38:00,1.13691,1.13758,1.13691,1.13713,14800000.0
2008-03-21 04:39:00,1.1372,1.13737,1.13711,1.13728,5600000.0
2008-03-21 04:40:00,1.13725,1.13747,1.13705,1.13705,4600000.0
2008-03-21 04:41:00,1.13707,1.1374,1.13707,1.1374,4800000.0
2008-03-21 04:42:00,1.1379,1.138,1.1379,1.1379,19200000.0
2008-03-21 04:43:00,1.13762,1.13809,1.13759,1.13794,19200000.0
2008-03-21 04:44:00,1.13819,1.13833,1.13795,1.13833,27400000.0
2008-03-21 04:45:00,1.1377,1.1377,1.1376,1.1376,11600000.0
2008-03-21 04:46:00,1.1378,1.1378,1.1378,1.1378,11600000.0
2008-03-21 04:47:00,1.13791,1.13821,1.13791,1.13795,11600000.0
2008-03-21 04:48:00,1.1383,1.1383,1.1382,1.1382,9600000.0
2008-03-21 04:49:00,1.13831,1.13849,1.13827,1.13844,9600000.0
2008-03-21 04:51:00,1.13834,1.13844,1.13808,1.13819,18400000.0
2008-03-21 04:52:00,1.1384,1.1384,1.1384,1.1384,15400000.0
2008-03-21 04:53:00,1.1382,1.1383,1.1382,1.1383,15400000.0
2008-03-21 04:54:00,1.13806,1.1381,1.13792,1.13792,15400000.0
2008-03-21 04:55:00,1.13835,1.13835,1.13813,1.13813,6800000.0
2008-03-21 04:56:00,1.1381,1.1382,1.138,1.1381,11600000.0
2008-03-21 04:57:00,1.1381,1.13821,1.13792,1.13792,11600000.0
2008-03-21 04:58:00,1.13769,1.13801,1.13769,1.13801,2600000.0
2008-03-21 04:59:00,1.138,1.138,1.1376,1.1377,9200000.0
2008-03-21 05:00:00,1.1383,1.1384,1.1383,1.1384,16800000.0
2008-03-21 05:01:00,1.1383,1.1383,1.1383,1.1383,16800000.0
2008-03-21 05:02:00,1.13749,1.13787,1.13749,1.13787,16800000.0
2008-03-21 05:04:00,1.1383,1.1383,1.1383,1.1383,19000000.0
2008-03-21 05:05:00,1.1374,1.13742,1.13687,1.13689,19000000.0
2008-03-21 05:06:00,1.13718,1.13768,1.13718,1.13768,11200000.0
2008-03-21 05:07:00,1.1376,1.13789,1.13749,1.13779,15400000.0
2008-03-21 05:08:00,1.13782,1.13788,1.13746,1.13782,14800000.0
2008-03-21 05:09:00,1.13834,1.13834,1.13727,1.13742,18600000.0
2008-03-21 05:10:00,1.1385,1.1385,1.1384,1.1384,5600000.0
2008-03-21 05:11:00,1.13745,1.13751,1.13743,1.13751,5600000.0
2008-03-21 05:12:00,1.13759,1.13783,1.13756,1.13783,25000000.0
2008-03-21 05:13:00,1.138,1.1382,1.138,1.1382,3200000.0
2008-03-21 05:14:00,1.138,1.138,1.1378,1.1378,3200000.0
2008-03-21 05:15:00,1.1383,1.1383,1.1383,1.1383,3200000.0
2008-03-21 05:16:00,1.1375,1.13752,1.1375,1.13752,3200000.0
2008-03-21 05:17:00,1.13749,1.13789,1.13733,1.13733,12400000.0
2008-03-21 05:18:00,1.1379,1.1379,1.1378,1.1378,33800000.0
2008-03-21 05:19:00,1.1377,1.1379,1.1377,1.1379,33800000.0
2008-03-21 05:20:00,1.138,1.138,1.1377,1.1377,33800000.0
2008-03-21 05:21:00,1.13718,1.13798,1.13718,1.13798,33800000.0
2008-03-21 05:22:00,1.13789,1.13789,1.13765,1.13771,23400000.0
2008-03-21 05:23:00,1.13806,1.13806,1.13745,1.13747,12600000.0
2008-03-21 05:24:00,1.1382,1.1382,1.1382,1.1382,8800000.0
2008-03-21 05:25:00,1.138,1.1382,1.1379,1.1379,8800000.0
2008-03-21 05:26:00,1.138,1.138,1.1378,1.1378,8800000.0
2008-03-21 05:27:00,1.138,1.1382,1.1379,1.1379,8800000.0
2008-03-21 05:28:00,1.138,1.138,1.138,1.138,8800000.0
2008-03-21 05:29:00,1.13717,1.13797,1.13717,1.13797,8800000.0
2008-03-21 05:30:00,1.13768,1.13768,1.13754,1.13754,8800000.0
2008-03-21 05:31:00,1.13711,1.13759,1.13711,1.13746,19000000.0
2008-03-21 05:32:00,1.138,1.1382,1.138,1.138,13200000.0
2008-03-21 05:33:00,1.1382,1.1382,1.1382,1.1382,13200000.0
2008-03-21 05:34:00,1.1381,1.1381,1.1381,1.1381,13200000.0
2008-03-21 05:35:00,1.1383,1.1383,1.138,1.138,13200000.0
2008-03-21 05:36:00,1.1382,1.1383,1.1382,1.1383,13200000.0
2008-03-21 05:37:00,1.1381,1.1381,1.1381,1.1381,13200000.0
2008-03-21 05:38:00,1.1382,1.1383,1.1382,1.1382,13200000.0
2008-03-21 05:39:00,1.1383,1.1384,1.1382,1.1382,13200000.0
2008-03-21 05:40:00,1.13736,1.13755,1.13724,1.13734,13200000.0
2008-03-21 05:41:00,1.13727,1.13749,1.13703,1.13745,25600000.0
2008-03-21 05:42:00,1.13781,1.13799,1.13742,1.13749,16000000.0
2008-03-21 05:43:00,1.1383,1.1384,1.1382,1.1384,13200000.0
2008-03-21 05:44:00,1.13742,1.13742,1.13721,1.13721,13200000.0
2008-03-21 05:45:00,1.13725,1.1377,1.13675,1.1377,15000000.0
2008-03-21 05:46:00,1.13746,1.13787,1.13737,1.13737,14800000.0
2008-03-21 05:47:00,1.13751,1.1379,1.13742,1.13771,16800000.0
2008-03-21 05:48:00,1.13845,1.13845,1.13799,1.13799,13600000.0
2008-03-21 05:49:00,1.1382,1.1382,1.1382,1.1382,2600000.0
2008-03-21 05:50:00,1.1383,1.1383,1.1383,1.1383,2600000.0
2008-03-21 05:51:00,1.13803,1.13809,1.13803,1.13809,2600000.0
2008-03-21 05:52:00,1.1382,1.1382,1.1381,1.1381,11400000.0
2008-03-21 05:53:00,1.1382,1.1382,1.138,1.1381,11400000.0
2008-03-21 05:54:00,1.13761,1.13789,1.13757,1.13759,11400000.0
2008-03-21 05:55:00,1.1373,1.13769,1.1373,1.13731,18000000.0
2008-03-21 05:56:00,1.13761,1.13778,1.13743,1.13748,19400000.0
2008-03-21 05:57:00,1.13769,1.13772,1.13769,1.13772,3600000.0
2008-03-21 05:58:00,1.1382,1.1383,1.1382,1.1382,17800000.0
2008-03-21 05:59:00,1.1381,1.1383,1.1381,1.1382,17800000.0
2008-03-21 06:00:00,1.13797,1.13837,1.13784,1.13784,17800000.0
2008-03-21 06:01:00,1.1383,1.1383,1.1383,1.1383,19200000.0
2008-03-21 06:02:00,1.1382,1.1385,1.1382,1.1385,19200000.0
2008-03-21 06:03:00,1.1383,1.1384,1.1383,1.1383,19200000.0
2008-03-21 06:04:00,1.1384,1.1384,1.1384,1.1384,19200000.0
2008-03-21 06:05:00,1.1383,1.1383,1.1383,1.1383,19200000.0
2008-03-21 06:06:00,1.1381,1.13816,1.13771,1.13771,19200000.0
2008-03-21 06:07:00,1.1383,1.1384,1.1383,1.1384,7400000.0
2008-03-21 06:08:00,1.13789,1.13812,1.13763,1.13774,7400000.0
2008-03-21 06:09:00,1.13769,1.13804,1.13769,1.1377,11800000.0
2008-03-21 06:10:00,1.1384,1.1384,1.1383,1.1384,6800000.0
2008-03-21 06:11:00,1.13755,1.13811,1.13755,1.13774,6800000.0
2008-03-21 06:12:00,1.13762,1.13762,1.13744,1.13744,2000000.0
2008-03-21 06:13:00,1.13741,1.13764,1.13712,1.13764,13800000.0
2008-03-21 06:14:00,1.13704,1.13776,1.13704,1.13757,9400000.0
2008-03-21 06:15:00,1.1382,1.1382,1.1382,1.1382,5200000.0
2008-03-21 06:16:00,1.13803,1.13803,1.13742,1.13742,5200000.0
2008-03-21 06:17:00,1.13742,1.13742,1.13742,1.13742,3400000.0
2008-03-21 06:18:00,1.13732,1.13738,1.13713,1.13731,11400000.0
2008-03-21 06:19:00,1.13715,1.13751,1.13706,1.13715,11400000.0
2008-03-21 06:20:00,1.13711,1.13726,1.13711,1.13726,2600000.0
2008-03-21 06:21:00,1.13693,1.13745,1.13693,1.13742,14200000.0
2008-03-21 06:22:00,1.1384,1.1384,1.1383,1.1383,6200000.0
2008-03-21 06:23:00,1.1382,1.1382,1.1382,1.1382,6200000.0
2008-03-21 06:24:00,1.1381,1.1384,1.1381,1.1384,6200000.0
2008-03-21 06:25:00,1.1382,1.1385,1.1382,1.1385,6200000.0
2008-03-21 06:26:00,1.13724,1.13742,1.13715,1.13715,6200000.0
2008-03-21 06:27:00,1.13731,1.13749,1.13719,1.13721,10400000.0
2008-03-21 06:28:00,1.1385,1.1385,1.1384,1.1384,19600000.0
2008-03-21 06:30:00,1.1383,1.1383,1.1383,1.1383,19600000.0
2008-03-21 06:31:00,1.13719,1.13752,1.13719,1.13748,19600000.0
2008-03-21 06:33:00,1.13781,1.13781,1.1374,1.13767,8800000.0
2008-03-21 06:34:00,1.13772,1.13772,1.13762,1.13762,3600000.0
2008-03-21 06:35:00,1.1376,1.13803,1.13757,1.13792,13200000.0
2008-03-21 06:36:00,1.13779,1.138,1.13747,1.13747,9800000.0
2008-03-21 06:37:00,1.13768,1.13775,1.13768,1.13775,5800000.0
2008-03-21 06:38:00,1.1385,1.1386,1.1385,1.1386,5600000.0
2008-03-21 06:39:00,1.13776,1.13785,1.13776,1.13785,5600000.0
2008-03-21 06:40:00,1.13778,1.13824,1.13756,1.13756,19400000.0
2008-03-21 06:41:00,1.138,1.13816,1.138,1.13816,6600000.0
2008-03-21 06:42:00,1.13812,1.13812,1.13808,1.13808,2600000.0
2008-03-21 06:43:00,1.13765,1.13803,1.13763,1.13787,26600000.0
2008-03-21 06:45:00,1.1384,1.1384,1.1383,1.1383,7800000.0
2008-03-21 06:46:00,1.1385,1.1385,1.1383,1.1383,7800000.0
2008-03-21 06:47:00,1.13794,1.13794,1.13776,1.13776,7800000.0
2008-03-21 06:48:00,1.13763,1.13792,1.13744,1.13744,11400000.0
2008-03-21 06:49:00,1.1381,1.1382,1.1381,1.1382,2600000.0
2008-03-21 06:50:00,1.13769,1.13796,1.13769,1.13796,2600000.0
2008-03-21 06:51:00,1.1382,1.1382,1.1378,1.1378,9400000.0
2008-03-21 06:52:00,1.1377,1.13779,1.13762,1.13762,9400000.0
2008-03-21 06:53:00,1.13769,1.13769,1.13751,1.13766,11000000.0
2008-03-21 06:54:00,1.1375,1.1375,1.1371,1.1373,8000000.0
2008-03-21 06:55:00,1.1374,1.1374,1.1372,1.1372,8000000.0
2008-03-21 06:56:00,1.13784,1.13792,1.13775,1.13792,8000000.0
2008-03-21 06:58:00,1.13744,1.13765,1.13744,1.13752,7200000.0
2008-03-21 06:59:00,1.13751,1.13762,1.13739,1.13741,9400000.0
2008-03-21 07:00:00,1.1375,1.1375,1.1373,1.1373,11200000.0
2008-03-21 07:01:00,1.1374,1.1374,1.1372,1.1374,11200000.0
2008-03-21 07:02:00,1.13797,1.1381,1.13777,1.13788,11200000.0
2008-03-21 07:03:00,1.1378,1.1378,1.1375,1.1375,28200000.0
2008-03-21 07:04:00,1.1374,1.1374,1.1374,1.1374,28200000.0
2008-03-21 07:05:00,1.13787,1.13802,1.13772,1.13793,28200000.0
2008-03-21 07:06:00,1.1371,1.1372,1.137,1.137,10600000.0
2008-03-21 07:07:00,1.13811,1.13811,1.13752,1.13788,10600000.0
2008-03-21 07:08:00,1.13799,1.13809,1.13799,1.13799,15600000.0
2008-03-21 07:09:00,1.1369,1.1371,1.1369,1.137,8800000.0
2008-03-21 07:10:00,1.1368,1.1369,1.1368,1.1368,8800000.0
2008-03-21 07:11:00,1.1367,1.1368,1.1367,1.1368,8800000.0
2008-03-21 07:12:00,1.13795,1.1382,1.13795,1.13795,8800000.0
2008-03-21 07:13:00,1.1368,1.1368,1.1368,1.1368,12000000.0
2008-03-21 07:14:00,1.13797,1.13817,1.13776,1.13782,12000000.0
2008-03-21 07:15:00,1.137,1.137,1.137,1.137,3600000.0
2008-03-21 07:16:00,1.1373,1.1373,1.1373,1.1373,3600000.0
2008-03-21 07:17:00,1.1376,1.1377,1.13734,1.13734,3600000.0
2008-03-21 07:18:00,1.13743,1.13781,1.13738,1.13753,18400000.0
2008-03-21 07:19:00,1.137,1.137,1.137,1.137,10400000.0
2008-03-21 07:20:00,1.1371,1.1371,1.137,1.1371,10400000.0
2008-03-21 07:21:00,1.13781,1.13802,1.13771,1.13782,10400000.0
2008-03-21 07:22:00,1.1369,1.1371,1.1369,1.1371,18200000.0
2008-03-21 07:23:00,1.137,1.137,1.137,1.137,18200000.0
2008-03-21 07:24:00,1.1371,1.1371,1.1371,1.1371,18200000.0
2008-03-21 07:25:00,1.1372,1.1372,1.137,1.137,18200000.0
2008-03-21 07:26:00,1.13751,1.13789,1.13751,1.13777,18200000.0
2008-03-21 07:27:00,1.13784,1.13803,1.13766,1.13766,10800000.0
2008-03-21 07:28:00,1.13795,1.13805,1.13759,1.13805,13800000.0
2008-03-21 07:29:00,1.1368,1.1369,1.1366,1.1366,7400000.0
2008-03-21 07:30:00,1.1367,1.1372,1.1367,1.1372,7400000.0
2008-03-21 07:31:00,1.1369,1.1371,1.1369,1.1371,7400000.0
2008-03-21 07:32:00,1.137,1.137,1.137,1.137,7400000.0
2008-03-21 07:33:00,1.13776,1.13788,1.13763,1.13788,7400000.0
2008-03-21 07:34:00,1.13765,1.13792,1.13756,1.13774,15800000.0
2008-03-21 07:35:00,1.1371,1.1371,1.1371,1.1371,18600000.0
2008-03-21 07:36:00,1.1372,1.1372,1.1372,1.1372,18600000.0
2008-03-21 07:37:00,1.137,1.1371,1.137,1.1371,18600000.0
2008-03-21 07:38:00,1.1373,1.1373,1.1373,1.1373,18600000.0
2008-03-21 07:39:00,1.1372,1.1372,1.1371,1.1372,18600000.0
2008-03-21 07:40:00,1.1373,1.1374,1.1373,1.1374,18600000.0
2008-03-21 07:41:00,1.137,1.1371,1.137,1.1371,18600000.0
2008-03-21 07:42:00,1.1372,1.1372,1.1372,1.1372,18600000.0
2008-03-21 07:43:00,1.13785,1.13792,1.13757,1.13782,18600000.0
2008-03-21 07:44:00,1.1374,1.1375,1.1374,1.1375,27000000.0
2008-03-21 07:45:00,1.1378,1.13804,1.13775,1.13793,27000000.0
2008-03-21 07:46:00,1.13803,1.13852,1.13773,1.13773,10000000.0
2008-03-21 07:47:00,1.1371,1.1371,1.137,1.137,7400000.0
2008-03-21 07:48:00,1.1371,1.1371,1.1371,1.1371,7400000.0
2008-03-21 07:49:00,1.13778,1.13787,1.1376,1.13787,7400000.0
2008-03-21 07:50:00,1.1375,1.1376,1.1375,1.1376,12000000.0
2008-03-21 07:51:00,1.13755,1.13768,1.13745,1.13756,12000000.0
2008-03-21 07:52:00,1.13736,1.13736,1.13673,1.1371,19000000.0
2008-03-21 07:53:00,1.13662,1.13711,1.13662,1.13711,20000000.0
2008-03-21 07:54:00,1.1368,1.13718,1.1368,1.13696,10600000.0
2008-03-21 07:55:00,1.13669,1.13686,1.13669,1.13671,10400000.0
2008-03-21 07:56:00,1.13641,1.1369,1.13641,1.13652,21200000.0
2008-03-21 07:57:00,1.1376,1.1376,1.1376,1.1376,5600000.0
2008-03-21 07:58:00,1.13656,1.13656,1.13639,1.1365,5600000.0
2008-03-21 07:59:00,1.13662,1.13695,1.13647,1.13695,16800000.0
2008-03-21 08:00:00,1.13676,1.13733,1.13676,1.13733,30400000.0
2008-03-21 08:01:00,1.1377,1.1377,1.1377,1.1377,14400000.0
2008-03-21 08:02:00,1.1376,1.1376,1.1376,1.1376,14400000.0
2008-03-21 08:03:00,1.13733,1.13733,1.13729,1.13729,14400000.0
2008-03-21 08:04:00,1.13685,1.13698,1.13651,1.13696,18400000.0
2008-03-21 08:06:00,1.13702,1.13714,1.13675,1.13675,9800000.0
2008-03-21 08:07:00,1.13668,1.1369,1.13634,1.13662,21000000.0
2008-03-21 08:08:00,1.1374,1.1374,1.1373,1.1373,16400000.0
2008-03-21 08:10:00,1.1364,1.1364,1.13605,1.13631,16400000.0
2008-03-21 08:11:00,1.13618,1.13648,1.13618,1.13618,18400000.0
2008-03-21 08:12:00,1.13641,1.13673,1.13621,1.13621,16200000.0
2008-03-21 08:13:00,1.138,1.138,1.138,1.138,13200000.0
2008-03-21 08:14:00,1.1381,1.1381,1.1381,1.1381,13200000.0
2008-03-21 08:15:00,1.138,1.138,1.138,1.138,13200000.0
2008-03-21 08:16:00,1.1379,1.1381,1.1379,1.1379,13200000.0
2008-03-21 08:17:00,1.1378,1.1378,1.1378,1.1378,13200000.0
2008-03-21 08:18:00,1.1379,1.1379,1.1376,1.1376,13200000.0
2008-03-21 08:19:00,1.13664,1.13666,1.1364,1.13666,13200000.0
2008-03-21 08:20:00,1.13646,1.13654,1.13621,1.13654,5800000.0
2008-03-21 08:21:00,1.13685,1.13685,1.13637,1.13677,6800000.0
2008-03-21 08:22:00,1.1375,1.1375,1.1373,1.1373,14400000.0
2008-03-21 08:23:00,1.13704,1.13746,1.13672,1.13672,14400000.0
2008-03-21 08:24:00,1.13693,1.13711,1.13678,1.13711,5800000.0
2008-03-21 08:25:00,1.13679,1.13687,1.13657,1.13657,3600000.0
2008-03-21 08:26:00,1.13683,1.13683,1.13648,1.13667,8200000.0
2008-03-21 08:27:00,1.1379,1.1379,1.1379,1.1379,9200000.0
2008-03-21 08:28:00,1.13645,1.13683,1.13641,1.13645,9200000.0
2008-03-21 08:29:00,1.13646,1.13688,1.13637,1.1364,24600000.0
2008-03-21 08:30:00,1.13646,1.13652,1.13623,1.13642,11600000.0
2008-03-21 08:31:00,1.13656,1.13656,1.13605,1.1364,11000000.0
2008-03-21 08:32:00,1.13638,1.13665,1.13638,1.13665,8000000.0
2008-03-21 08:33:00,1.1376,1.1376,1.1373,1.1373,18400000.0
2008-03-21 08:34:00,1.13663,1.13693,1.13656,1.13663,18400000.0
2008-03-21 08:35:00,1.1375,1.1375,1.1375,1.1375,15200000.0
2008-03-21 08:36:00,1.1377,1.1379,1.1377,1.1378,15200000.0
2008-03-21 08:37:00,1.1364,1.13715,1.1364,1.13667,15200000.0
2008-03-21 08:38:00,1.13692,1.13692,1.13662,1.13662,12200000.0
2008-03-21 08:40:00,1.13676,1.13724,1.13652,1.13687,15000000.0
2008-03-21 08:41:00,1.13687,1.13687,1.13648,1.13648,10800000.0
2008-03-21 08:43:00,1.1378,1.1378,1.1377,1.1377,14400000.0
2008-03-21 08:44:00,1.1366,1.13707,1.1364,1.13707,14400000.0
2008-03-21 08:45:00,1.1376,1.1376,1.1374,1.1374,21800000.0
2008-03-21 08:46:00,1.13659,1.13686,1.13625,1.13667,21800000.0
2008-03-21 08:47:00,1.13623,1.13664,1.13623,1.13664,8000000.0
2008-03-21 08:48:00,1.1377,1.1378,1.1377,1.1378,11200000.0
2008-03-21 08:49:00,1.13692,1.13715,1.13692,1.13704,11200000.0
2008-03-21 08:50:00,1.13703,1.13703,1.13667,1.13667,12000000.0
2008-03-21 08:51:00,1.13679,1.13709,1.13679,1.13709,4200000.0
2008-03-21 08:52:00,1.1377,1.1377,1.1376,1.1376,4800000.0
2008-03-21 08:53:00,1.13694,1.13743,1.1365,1.13743,4800000.0
2008-03-21 08:54:00,1.13739,1.13739,1.13682,1.13718,17400000.0
2008-03-21 08:55:00,1.13695,1.13695,1.13687,1.13687,2600000.0
2008-03-21 08:56:00,1.13697,1.13715,1.13697,1.13715,4200000.0
2008-03-21 08:57:00,1.1381,1.1382,1.138,1.138,9400000.0
2008-03-21 08:58:00,1.13694,1.13747,1.13672,1.13747,9400000.0
2008-03-21 08:59:00,1.13753,1.13769,1.13709,1.13731,8800000.0
2008-03-21 09:00:00,1.13727,1.13731,1.13703,1.13726,15800000.0
2008-03-21 09:02:00,1.13711,1.13756,1.13693,1.13756,22800000.0
2008-03-21 09:03:00,1.137,1.13745,1.137,1.13716,10600000.0
2008-03-21 09:04:00,1.13691,1.13761,1.13691,1.13731,19600000.0
2008-03-21 09:05:00,1.138,1.1382,1.138,1.1381,9800000.0
2008-03-21 09:06:00,1.13682,1.13712,1.13682,1.13694,9800000.0
2008-03-21 09:08:00,1.13756,1.13756,1.13688,1.13697,13000000.0
2008-03-21 09:09:00,1.13702,1.13722,1.13696,1.13701,13800000.0
2008-03-21 09:10:00,1.13686,1.13689,1.13664,1.13689,7800000.0
2008-03-21 09:11:00,1.1371,1.13746,1.13691,1.13727,14200000.0
2008-03-21 09:12:00,1.13733,1.13773,1.13733,1.13769,9600000.0
2008-03-21 09:13:00,1.13777,1.13794,1.13777,1.13791,9600000.0
2008-03-21 09:14:00,1.13792,1.13816,1.13778,1.13816,11800000.0
2008-03-21 09:15:00,1.137,1.137,1.1366,1.1366,9400000.0
2008-03-21 09:16:00,1.13793,1.13797,1.13747,1.13775,9400000.0
2008-03-21 09:17:00,1.13732,1.1378,1.13712,1.1378,12400000.0
2008-03-21 09:18:00,1.13711,1.13724,1.13695,1.13711,9400000.0
2008-03-21 09:19:00,1.13725,1.13746,1.13704,1.13723,16200000.0
2008-03-21 09:20:00,1.1373,1.13767,1.13728,1.13736,15800000.0
2008-03-21 09:21:00,1.13724,1.13724,1.13675,1.13698,13000000.0
2008-03-21 09:22:00,1.1355,1.1359,1.1351,1.1357,8600000.0
2008-03-21 09:23:00,1.13709,1.13718,1.13681,1.13681,8600000.0
2008-03-21 09:24:00,1.13688,1.13699,1.13662,1.13682,10000000.0
2008-03-21 09:25:00,1.13687,1.13709,1.13687,1.13709,17600000.0
2008-03-21 09:26:00,1.13731,1.13746,1.13725,1.13742,9800000.0
2008-03-21 09:27:00,1.13749,1.13749,1.13726,1.13726,29200000.0
2008-03-21 09:28:00,1.13735,1.13784,1.13732,1.13769,18200000.0
2008-03-21 09:29:00,1.1355,1.1355,1.1355,1.1355,7600000.0
2008-03-21 09:30:00,1.13758,1.13758,1.13719,1.13722,7600000.0
2008-03-21 09:31:00,1.1354,1.1356,1.1351,1.1356,12200000.0
2008-03-21 09:32:00,1.13716,1.13727,1.13696,1.13702,12200000.0
2008-03-21 09:34:00,1.13707,1.13707,1.13621,1.13659,11400000.0
2008-03-21 09:35:00,1.1367,1.13702,1.13636,1.13702,10600000.0
2008-03-21 09:36:00,1.13711,1.13757,1.13702,1.13714,22200000.0
2008-03-21 09:37:00,1.13694,1.13708,1.13694,1.13708,12400000.0
2008-03-21 09:38:00,1.1356,1.1356,1.1355,1.1356,6200000.0
2008-03-21 09:39:00,1.13714,1.13724,1.13699,1.13709,6200000.0
2008-03-21 09:40:00,1.13693,1.13758,1.13693,1.13697,14000000.0
2008-03-21 09:41:00,1.1357,1.1357,1.1355,1.1355,4200000.0
2008-03-21 09:43:00,1.13696,1.1372,1.13696,1.1372,4200000.0
2008-03-21 09:44:00,1.13694,1.13704,1.1366,1.13696,27000000.0
2008-03-21 09:45:00,1.13685,1.13709,1.13666,1.13666,15200000.0
2008-03-21 09:46:00,1.1357,1.1357,1.1357,1.1357,10400000.0
2008-03-21 09:47:00,1.1356,1.1356,1.1356,1.1356,10400000.0
2008-03-21 09:48:00,1.13695,1.13734,1.13691,1.13691,10400000.0
2008-03-21 09:49:00,1.13685,1.13697,1.13685,1.13697,14400000.0
2008-03-21 09:50:00,1.1371,1.13721,1.13685,1.13709,5200000.0
2008-03-21 09:51:00,1.1359,1.1362,1.1359,1.1362,7400000.0
2008-03-21 09:53:00,1.13687,1.13716,1.13681,1.13716,7400000.0
2008-03-21 09:54:00,1.1361,1.1361,1.1361,1.1361,11600000.0
2008-03-21 09:55:00,1.13698,1.1374,1.13698,1.13712,11600000.0
2008-03-21 09:56:00,1.13729,1.13788,1.13724,1.13788,21200000.0
2008-03-21 09:57:00,1.13726,1.13803,1.13726,1.13769,11600000.0
2008-03-21 09:58:00,1.1363,1.1363,1.1363,1.1363,12400000.0
2008-03-21 09:59:00,1.13755,1.13766,1.13735,1.13766,12400000.0
2008-03-21 10:00:00,1.13775,1.13775,1.13741,1.1376,23800000.0
2008-03-21 10:01:00,1.1365,1.1365,1.136,1.136,10000000.0
2008-03-21 10:02:00,1.1364,1.1364,1.1363,1.1363,10000000.0
2008-03-21 10:03:00,1.1362,1.1362,1.1362,1.1362,10000000.0
2008-03-21 10:04:00,1.1363,1.1364,1.1363,1.1363,10000000.0
2008-03-21 10:05:00,1.13764,1.13779,1.13752,1.13762,10000000.0
2008-03-21 10:06:00,1.13775,1.13799,1.13723,1.13741,15000000.0
2008-03-21 10:07:00,1.1363,1.1364,1.1362,1.1362,12800000.0
2008-03-21 10:08:00,1.13725,1.13753,1.1372,1.1372,12800000.0
2008-03-21 10:09:00,1.13677,1.1369,1.13651,1.13671,18400000.0
2008-03-21 10:10:00,1.13706,1.13718,1.13665,1.13711,12600000.0
2008-03-21 10:11:00,1.13691,1.13738,1.13681,1.13738,18800000.0
2008-03-21 10:12:00,1.13663,1.13664,1.13622,1.13622,12800000.0
2008-03-21 10:13:00,1.13644,1.13659,1.13624,1.13633,16400000.0
2008-03-21 10:14:00,1.1362,1.13661,1.13596,1.13596,19600000.0
2008-03-21 10:15:00,1.13649,1.1366,1.13609,1.13649,18200000.0
2008-03-21 10:16:00,1.13535,1.13609,1.13535,1.13582,12000000.0
2008-03-21 10:17:00,1.13587,1.13605,1.13522,1.13522,16400000.0
2008-03-21 10:18:00,1.13483,1.13483,1.13363,1.13395,15200000.0
2008-03-21 10:19:00,1.13397,1.13404,1.1337,1.13375,14800000.0
2008-03-21 10:20:00,1.13382,1.13436,1.13372,1.13418,13000000.0
2008-03-21 10:21:00,1.13378,1.13472,1.13378,1.1343,18600000.0
2008-03-21 10:22:00,1.13481,1.13481,1.13419,1.13453,6200000.0
2008-03-21 10:23:00,1.13421,1.13459,1.13421,1.13441,18600000.0
2008-03-21 10:24:00,1.1374,1.1374,1.1373,1.1373,11600000.0
2008-03-21 10:25:00,1.13451,1.13494,1.13429,1.13448,11600000.0
2008-03-21 10:26:00,1.13498,1.13503,1.13474,1.13483,16400000.0
2008-03-21 10:27:00,1.13554,1.13554,1.13473,1.1351,20800000.0
2008-03-21 10:28:00,1.1374,1.1374,1.1374,1.1374,17000000.0
2008-03-21 10:29:00,1.1373,1.1373,1.1373,1.1373,17000000.0
2008-03-21 10:30:00,1.1374,1.1375,1.1374,1.1375,17000000.0
2008-03-21 10:31:00,1.13502,1.13502,1.13451,1.13484,17000000.0
2008-03-21 10:32:00,1.13498,1.13509,1.13459,1.13459,14000000.0
2008-03-21 10:33:00,1.13453,1.13509,1.13453,1.13457,25400000.0
2008-03-21 10:34:00,1.1371,1.1371,1.1371,1.1371,9000000.0
2008-03-21 10:35:00,1.13497,1.1352,1.13472,1.13472,9000000.0
2008-03-21 10:36:00,1.135,1.13544,1.13494,1.13494,11400000.0
2008-03-21 10:37:00,1.13496,1.13498,1.13468,1.13472,12400000.0
2008-03-21 10:38:00,1.13498,1.13498,1.13492,1.13492,3200000.0
2008-03-21 10:39:00,1.13514,1.13526,1.13478,1.13478,18000000.0
2008-03-21 10:40:00,1.1369,1.1375,1.1368,1.1373,15600000.0
2008-03-21 10:41:00,1.13486,1.13554,1.13486,1.13515,15600000.0
2008-03-21 10:42:00,1.1378,1.1378,1.1373,1.1373,14200000.0
2008-03-21 10:43:00,1.1356,1.13584,1.13547,1.13555,14200000.0
2008-03-21 10:45:00,1.13566,1.1357,1.13527,1.13527,8800000.0
2008-03-21 10:47:00,1.1373,1.1375,1.1373,1.1375,13200000.0
2008-03-21 10:48:00,1.1372,1.1372,1.1372,1.1372,13200000.0
2008-03-21 10:49:00,1.13569,1.13615,1.13559,1.13577,13200000.0
2008-03-21 10:50:00,1.1373,1.1373,1.1372,1.1372,4800000.0
2008-03-21 10:51:00,1.1355,1.13577,1.1355,1.13577,4800000.0
2008-03-21 10:52:00,1.1373,1.1373,1.1373,1.1373,20800000.0
2008-03-21 10:54:00,1.1374,1.1374,1.1374,1.1374,20800000.0
2008-03-21 10:55:00,1.1373,1.1375,1.1373,1.1375,20800000.0
2008-03-21 10:56:00,1.13599,1.1362,1.13565,1.13597,20800000.0
2008-03-21 10:57:00,1.1377,1.1377,1.137,1.1375,19600000.0
2008-03-21 10:58:00,1.13595,1.13618,1.13551,1.13582,19600000.0
2008-03-21 10:59:00,1.13568,1.13658,1.13568,1.1362,17400000.0
2008-03-21 11:00:00,1.13622,1.13622,1.13573,1.13608,19400000.0
2008-03-21 11:01:00,1.1355,1.13592,1.13542,1.13592,10600000.0
2008-03-21 11:02:00,1.1372,1.1372,1.1372,1.1372,21200000.0
2008-03-21 11:03:00,1.13574,1.13598,1.13545,1.13566,21200000.0
2008-03-21 11:04:00,1.13576,1.13593,1.13572,1.13583,15400000.0
2008-03-21 11:05:00,1.13611,1.13611,1.13567,1.1359,22800000.0
2008-03-21 11:06:00,1.1382,1.1382,1.1382,1.1382,14600000.0
2008-03-21 11:07:00,1.1358,1.13621,1.13516,1.13568,14600000.0
2008-03-21 11:08:00,1.138,1.1381,1.138,1.1381,16400000.0
2008-03-21 11:09:00,1.1383,1.1383,1.1383,1.1383,16400000.0
2008-03-21 11:10:00,1.1363,1.13689,1.13622,1.13637,16400000.0
2008-03-21 11:11:00,1.1362,1.13729,1.1362,1.13674,9400000.0
2008-03-21 11:12:00,1.13678,1.13698,1.13628,1.13628,30200000.0
2008-03-21 11:13:00,1.13654,1.13697,1.13646,1.13691,14400000.0
2008-03-21 11:14:00,1.13676,1.13676,1.13632,1.1364,23200000.0
2008-03-21 11:15:00,1.1382,1.1389,1.1382,1.1389,10000000.0
2008-03-21 11:16:00,1.1387,1.1392,1.1387,1.1392,10000000.0
2008-03-21 11:17:00,1.13637,1.13674,1.13628,1.13643,10000000.0
2008-03-21 11:18:00,1.1392,1.1392,1.139,1.139,14600000.0
2008-03-21 11:19:00,1.13721,1.13725,1.13631,1.13659,14600000.0
2008-03-21 11:20:00,1.13651,1.13661,1.13643,1.13643,24100000.0
2008-03-21 11:21:00,1.13659,1.13662,1.13625,1.13652,13200000.0
2008-03-21 11:22:00,1.13666,1.13673,1.13603,1.13609,21200000.0
2008-03-21 11:23:00,1.13626,1.13671,1.13626,1.13671,15200000.0
2008-03-21 11:24:00,1.1389,1.139,1.1385,1.1385,29000000.0
2008-03-21 11:25:00,1.13679,1.13679,1.13609,1.13679,29000000.0
2008-03-21 11:26:00,1.1386,1.1386,1.1386,1.1386,11000000.0
2008-03-21 11:27:00,1.13662,1.13662,1.13638,1.13638,11000000.0
2008-03-21 11:28:00,1.13628,1.13673,1.13616,1.13616,16400000.0
2008-03-21 11:29:00,1.13655,1.13705,1.13631,1.13664,18000000.0
2008-03-21 11:30:00,1.139,1.1391,1.139,1.1391,10400000.0
2008-03-21 11:31:00,1.139,1.139,1.1381,1.1381,10400000.0
2008-03-21 11:32:00,1.138,1.138,1.138,1.138,10400000.0
2008-03-21 11:34:00,1.1382,1.1382,1.138,1.1381,10400000.0
2008-03-21 11:35:00,1.13678,1.13678,1.13634,1.13644,10400000.0
2008-03-21 11:36:00,1.1366,1.1367,1.13626,1.13633,20200000.0
2008-03-21 11:37:00,1.1378,1.1379,1.1377,1.1377,11200000.0
2008-03-21 11:38:00,1.13634,1.13663,1.13597,1.13663,11200000.0
2008-03-21 11:39:00,1.13644,1.13645,1.13597,1.13624,10800000.0
2008-03-21 11:40:00,1.13618,1.13638,1.13587,1.13587,16600000.0
2008-03-21 11:41:00,1.1377,1.1377,1.1377,1.1377,16800000.0
2008-03-21 11:42:00,1.13625,1.13681,1.13621,1.13643,16800000.0
2008-03-21 11:44:00,1.13639,1.13639,1.13618,1.13628,26200000.0
2008-03-21 11:45:00,1.13636,1.13678,1.13615,1.13621,12600000.0
2008-03-21 11:46:00,1.1381,1.1382,1.1381,1.1382,15600000.0
2008-03-21 11:47:00,1.1384,1.1384,1.1382,1.1383,15600000.0
2008-03-21 11:48:00,1.1382,1.1382,1.138,1.138,15600000.0
2008-03-21 11:49:00,1.1382,1.1382,1.138,1.1381,15600000.0
2008-03-21 11:50:00,1.13649,1.13649,1.13608,1.13608,15600000.0
2008-03-21 11:51:00,1.1382,1.1382,1.1379,1.1379,10600000.0
2008-03-21 11:52:00,1.138,1.138,1.138,1.138,10600000.0
2008-03-21 11:53:00,1.1382,1.1382,1.1382,1.1382,10600000.0
2008-03-21 11:54:00,1.138,1.1381,1.1379,1.1379,10600000.0
2008-03-21 11:55:00,1.138,1.138,1.138,1.138,10600000.0
2008-03-21 11:56:00,1.13619,1.13683,1.13614,1.13683,10600000.0
2008-03-21 11:57:00,1.13686,1.13703,1.13639,1.13703,29200000.0
2008-03-21 11:58:00,1.13716,1.13716,1.13633,1.13633,17800000.0
2008-03-21 11:59:00,1.1369,1.13713,1.13653,1.13698,18600000.0
2008-03-21 12:00:00,1.1372,1.13732,1.13637,1.13637,30800000.0
2008-03-21 12:01:00,1.136,1.13619,1.13594,1.13616,14800000.0
2008-03-21 12:02:00,1.139,1.139,1.139,1.139,11600000.0
2008-03-21 12:04:00,1.13639,1.13709,1.13618,1.13643,11600000.0
2008-03-21 12:05:00,1.13654,1.13688,1.13646,1.13674,12000000.0
2008-03-21 12:06:00,1.1393,1.1393,1.1392,1.1392,19400000.0
2008-03-21 12:07:00,1.139,1.1391,1.1389,1.1391,19400000.0
2008-03-21 12:08:00,1.13759,1.13803,1.13759,1.13766,19400000.0
2008-03-21 12:09:00,1.139,1.139,1.139,1.139,24000000.0
2008-03-21 12:11:00,1.1391,1.1391,1.1391,1.1391,24000000.0
2008-03-21 12:12:00,1.139,1.139,1.1389,1.1389,24000000.0
2008-03-21 12:13:00,1.139,1.1391,1.139,1.1391,24000000.0
2008-03-21 12:14:00,1.1374,1.13772,1.13731,1.13743,24000000.0
2008-03-21 12:15:00,1.13728,1.13808,1.13728,1.13769,16200000.0
2008-03-21 12:16:00,1.13768,1.13801,1.13758,1.13762,9000000.0
2008-03-21 12:17:00,1.1393,1.1393,1.139,1.139,12000000.0
2008-03-21 12:19:00,1.13788,1.13845,1.13788,1.13837,12000000.0
2008-03-21 12:22:00,1.139,1.1392,1.139,1.1392,10000000.0
2008-03-21 12:23:00,1.13798,1.13831,1.13753,1.13753,10000000.0
2008-03-21 12:24:00,1.13776,1.13776,1.13752,1.13764,3600000.0
2008-03-21 12:25:00,1.13712,1.13729,1.13698,1.13729,18200000.0
2008-03-21 12:26:00,1.13784,1.13793,1.13748,1.13751,16800000.0
2008-03-21 12:27:00,1.13791,1.13791,1.13726,1.13772,10000000.0
2008-03-21 12:28:00,1.13774,1.13833,1.13774,1.13801,6800000.0
2008-03-21 12:29:00,1.13797,1.13832,1.1379,1.13804,14600000.0
2008-03-21 12:30:00,1.13781,1.13788,1.13751,1.1376,18800000.0
2008-03-21 12:31:00,1.13728,1.13728,1.1371,1.13721,26600000.0
2008-03-21 12:32:00,1.13712,1.13712,1.1366,1.13682,123200000.0
2008-03-21 12:33:00,1.1391,1.1392,1.1391,1.1391,17800000.0
2008-03-21 12:34:00,1.13683,1.13688,1.1367,1.13673,17800000.0
2008-03-21 12:35:00,1.13708,1.13719,1.13685,1.13685,53200000.0
2008-03-21 12:37:00,1.13688,1.13729,1.13653,1.13673,6800000.0
2008-03-21 12:38:00,1.1392,1.1392,1.1392,1.1392,16000000.0
2008-03-21 12:41:00,1.1391,1.1391,1.1391,1.1391,16000000.0
2008-03-21 12:42:00,1.13681,1.13681,1.13643,1.13671,16000000.0
2008-03-21 12:44:00,1.13743,1.13777,1.13696,1.13696,16000000.0
2008-03-21 12:45:00,1.1372,1.13733,1.1372,1.13733,7800000.0
2008-03-21 12:46:00,1.1391,1.1391,1.1391,1.1391,22400000.0
2008-03-21 12:47:00,1.13751,1.13776,1.13722,1.13732,22400000.0
2008-03-21 12:48:00,1.13759,1.13759,1.13683,1.13721,38400000.0
2008-03-21 12:49:00,1.1392,1.1392,1.1391,1.1391,10600000.0
2008-03-21 12:51:00,1.13735,1.13735,1.13732,1.13732,10600000.0
2008-03-21 12:52:00,1.13753,1.13753,1.13718,1.13729,7400000.0
2008-03-21 12:53:00,1.1393,1.1393,1.1393,1.1393,18200000.0
2008-03-21 12:54:00,1.13718,1.13737,1.13718,1.13735,18200000.0
2008-03-21 12:56:00,1.1394,1.1394,1.1394,1.1394,4800000.0
2008-03-21 12:57:00,1.1392,1.1393,1.1392,1.1393,4800000.0
2008-03-21 12:58:00,1.1392,1.1392,1.1392,1.1392,4800000.0
2008-03-21 12:59:00,1.13768,1.13768,1.13732,1.13732,4800000.0
2008-03-21 13:00:00,1.13781,1.13817,1.13781,1.13811,23400000.0
2008-03-21 13:01:00,1.1392,1.1392,1.139,1.139,2000000.0
2008-03-21 13:02:00,1.1391,1.1391,1.1391,1.1391,2000000.0
2008-03-21 13:03:00,1.139,1.139,1.1389,1.1389,2000000.0
2008-03-21 13:04:00,1.1391,1.1391,1.1388,1.1388,2000000.0
2008-03-21 13:05:00,1.1389,1.1389,1.1387,1.1388,2000000.0
2008-03-21 13:06:00,1.13834,1.13845,1.13834,1.13845,2000000.0
2008-03-21 13:07:00,1.13834,1.13848,1.13792,1.13796,16600000.0
2008-03-21 13:08:00,1.1388,1.1388,1.1386,1.1386,25600000.0
2008-03-21 13:09:00,1.1385,1.1385,1.1385,1.1385,25600000.0
2008-03-21 13:10:00,1.1386,1.1386,1.1386,1.1386,25600000.0
2008-03-21 13:11:00,1.1384,1.1389,1.1384,1.1386,25600000.0
2008-03-21 13:12:00,1.13817,1.13826,1.13817,1.13826,25600000.0
2008-03-21 13:14:00,1.1385,1.1385,1.1385,1.1385,10800000.0
2008-03-21 13:15:00,1.13849,1.13901,1.13829,1.1383,10800000.0
2008-03-21 13:16:00,1.13811,1.13863,1.13805,1.13863,19800000.0
2008-03-21 13:18:00,1.139,1.139,1.1384,1.1384,6800000.0
2008-03-21 13:19:00,1.1386,1.1387,1.1385,1.1386,6800000.0
2008-03-21 13:20:00,1.13826,1.13856,1.13826,1.13832,6800000.0
2008-03-21 13:21:00,1.1389,1.1389,1.1388,1.1388,11000000.0
2008-03-21 13:22:00,1.13821,1.13893,1.13803,1.13893,11000000.0
2008-03-21 13:23:00,1.1387,1.1389,1.1387,1.1389,21000000.0
2008-03-21 13:24:00,1.13868,1.13889,1.13855,1.13889,21000000.0
2008-03-21 13:25:00,1.1389,1.1389,1.1382,1.1382,14600000.0
2008-03-21 13:26:00,1.139,1.1392,1.13876,1.13915,14600000.0
2008-03-21 13:27:00,1.13881,1.13919,1.13881,1.13919,5800000.0
2008-03-21 13:28:00,1.13817,1.13817,1.13788,1.13795,83400000.0
2008-03-21 13:29:00,1.13839,1.13842,1.13799,1.1382,34000000.0
2008-03-21 13:30:00,1.1382,1.1384,1.1382,1.1384,16200000.0
2008-03-21 13:31:00,1.13837,1.13911,1.13837,1.13897,16200000.0
2008-03-21 13:32:00,1.13914,1.13914,1.13866,1.13905,30800000.0
2008-03-21 13:33:00,1.1386,1.1386,1.1386,1.1386,18200000.0
2008-03-21 13:34:00,1.1384,1.1384,1.1384,1.1384,18200000.0
2008-03-21 13:35:00,1.1382,1.1385,1.1382,1.1385,18200000.0
2008-03-21 13:36:00,1.13856,1.13868,1.13847,1.13852,18200000.0
2008-03-21 13:37:00,1.1386,1.13894,1.13833,1.13894,22000000.0
2008-03-21 13:38:00,1.1383,1.1385,1.1383,1.1385,9400000.0
2008-03-21 13:39:00,1.1384,1.1386,1.1383,1.1383,9400000.0
2008-03-21 13:40:00,1.1385,1.1385,1.1384,1.1384,9400000.0
2008-03-21 13:41:00,1.1383,1.1383,1.1381,1.1381,9400000.0
2008-03-21 13:42:00,1.1382,1.1385,1.1381,1.1384,9400000.0
2008-03-21 13:43:00,1.1383,1.1387,1.1383,1.1385,9400000.0
2008-03-21 13:44:00,1.1384,1.1384,1.1383,1.1383,9400000.0
2008-03-21 13:45:00,1.1386,1.1386,1.1382,1.1382,9400000.0
2008-03-21 13:46:00,1.1385,1.1385,1.1384,1.1384,9400000.0
2008-03-21 13:47:00,1.1386,1.1386,1.1386,1.1386,9400000.0
2008-03-21 13:48:00,1.13862,1.1388,1.13845,1.13852,9400000.0
2008-03-21 13:49:00,1.1384,1.1386,1.1384,1.1386,14600000.0
2008-03-21 13:50:00,1.1384,1.1384,1.1381,1.1381,14600000.0
2008-03-21 13:51:00,1.13863,1.1388,1.1385,1.13854,14600000.0
2008-03-21 13:52:00,1.1381,1.1383,1.138,1.1383,5800000.0
2008-03-21 13:54:00,1.1385,1.1385,1.1384,1.1384,5800000.0
2008-03-21 13:56:00,1.1383,1.1383,1.1383,1.1383,5800000.0
2008-03-21 13:57:00,1.1384,1.1384,1.1384,1.1384,5800000.0
2008-03-21 13:58:00,1.1385,1.1385,1.1383,1.1383,5800000.0
2008-03-21 13:59:00,1.13848,1.13885,1.13848,1.13884,5800000.0
2008-03-21 14:00:00,1.1388,1.13903,1.13863,1.13901,27200000.0
2008-03-21 14:01:00,1.13892,1.13916,1.13839,1.13871,15600000.0
2008-03-21 14:03:00,1.13872,1.13884,1.1385,1.1385,23400000.0
2008-03-21 14:04:00,1.13848,1.13889,1.13833,1.13833,15200000.0
2008-03-21 14:05:00,1.13851,1.13878,1.13823,1.13878,19800000.0
2008-03-21 14:06:00,1.1387,1.1387,1.1385,1.1386,17800000.0
2008-03-21 14:07:00,1.13824,1.13843,1.13799,1.13799,17800000.0
2008-03-21 14:10:00,1.1383,1.1385,1.1383,1.1383,10400000.0
2008-03-21 14:11:00,1.13781,1.13814,1.13755,1.13814,10400000.0
2008-03-21 14:12:00,1.1386,1.1386,1.1384,1.1384,10000000.0
2008-03-21 14:13:00,1.1383,1.1383,1.1383,1.1383,10000000.0
2008-03-21 14:14:00,1.1385,1.1385,1.1385,1.1385,10000000.0
2008-03-21 14:15:00,1.13835,1.1386,1.1381,1.1386,10000000.0
2008-03-21 14:17:00,1.13833,1.13904,1.138,1.138,21400000.0
2008-03-21 14:18:00,1.13825,1.13827,1.13764,1.13779,23200000.0
2008-03-21 14:19:00,1.13797,1.13818,1.13777,1.13809,64000000.0
2008-03-21 14:20:00,1.1379,1.13823,1.13787,1.13823,33200000.0
2008-03-21 14:22:00,1.1383,1.1383,1.1382,1.1382,11400000.0
2008-03-21 14:23:00,1.1381,1.1381,1.1381,1.1381,11400000.0
2008-03-21 14:24:00,1.1385,1.1385,1.1385,1.1385,11400000.0
2008-03-21 14:25:00,1.13801,1.13819,1.13749,1.13749,11400000.0
2008-03-21 14:26:00,1.1381,1.1385,1.1381,1.1381,34000000.0
2008-03-21 14:27:00,1.138,1.1381,1.1377,1.138,34000000.0
2008-03-21 14:28:00,1.1378,1.1379,1.1378,1.1378,34000000.0
2008-03-21 14:29:00,1.1379,1.1379,1.1376,1.1376,34000000.0
2008-03-21 14:30:00,1.13775,1.13779,1.13757,1.13757,34000000.0
2008-03-21 14:31:00,1.13769,1.13769,1.13766,1.13766,3200000.0
2008-03-21 14:32:00,1.1378,1.1378,1.1378,1.1378,4200000.0
2008-03-21 14:33:00,1.1381,1.1381,1.138,1.1381,4200000.0
2008-03-21 14:34:00,1.1382,1.1383,1.1381,1.1382,4200000.0
2008-03-21 14:35:00,1.1383,1.1383,1.1381,1.1382,4200000.0
2008-03-21 14:36:00,1.138,1.138,1.138,1.138,4200000.0
2008-03-21 14:37:00,1.1381,1.1381,1.138,1.138,4200000.0
2008-03-21 14:38:00,1.1381,1.1381,1.1381,1.1381,4200000.0
2008-03-21 14:39:00,1.13795,1.13795,1.13772,1.13772,4200000.0
2008-03-21 14:40:00,1.1378,1.1378,1.1378,1.1378,79400000.0
2008-03-21 14:41:00,1.13768,1.13832,1.13751,1.13791,79400000.0
2008-03-21 14:42:00,1.13782,1.13818,1.13758,1.13766,22800000.0
2008-03-21 14:43:00,1.1379,1.13842,1.13782,1.13817,21000000.0
2008-03-21 14:44:00,1.1382,1.1382,1.1382,1.1382,14600000.0
2008-03-21 14:46:00,1.13792,1.13801,1.13774,1.13786,14600000.0
2008-03-21 14:47:00,1.1383,1.1383,1.1382,1.1383,14800000.0
2008-03-21 14:49:00,1.138,1.1382,1.138,1.1381,14800000.0
2008-03-21 14:50:00,1.13724,1.13779,1.13724,1.13747,14800000.0
2008-03-21 14:51:00,1.1383,1.1383,1.1383,1.1383,15800000.0
2008-03-21 14:52:00,1.13738,1.138,1.13728,1.138,15800000.0
2008-03-21 14:53:00,1.13752,1.13768,1.13752,1.13755,4200000.0
2008-03-21 14:54:00,1.13745,1.13747,1.1374,1.13747,4200000.0
2008-03-21 14:58:00,1.138,1.138,1.1376,1.1376,12400000.0
2008-03-21 14:59:00,1.1375,1.1375,1.1374,1.1374,12400000.0
2008-03-21 15:00:00,1.1377,1.1382,1.1377,1.1381,12400000.0
2008-03-21 15:01:00,1.1379,1.1384,1.1378,1.1382,12400000.0
2008-03-21 15:02:00,1.1376,1.1376,1.1374,1.1374,12400000.0
2008-03-21 15:03:00,1.1376,1.1376,1.1376,1.1376,12400000.0
2008-03-21 15:04:00,1.13754,1.13772,1.13745,1.13745,12400000.0
2008-03-21 15:05:00,1.139,1.139,1.1387,1.1387,10600000.0
2008-03-21 15:06:00,1.13759,1.13781,1.13759,1.13759,10600000.0
2008-03-21 15:07:00,1.13774,1.13782,1.13758,1.13758,19800000.0
2008-03-21 15:08:00,1.139,1.139,1.139,1.139,14000000.0
2008-03-21 15:09:00,1.1389,1.1391,1.1388,1.1391,14000000.0
2008-03-21 15:10:00,1.13775,1.13789,1.13768,1.13789,14000000.0
2008-03-21 15:11:00,1.1392,1.1392,1.1392,1.1392,9600000.0
2008-03-21 15:12:00,1.1393,1.1393,1.1385,1.1388,9600000.0
2008-03-21 15:13:00,1.1386,1.1389,1.1386,1.1388,9600000.0
2008-03-21 15:14:00,1.139,1.139,1.1386,1.1386,9600000.0
2008-03-21 15:15:00,1.1387,1.1387,1.1386,1.1386,9600000.0
2008-03-21 15:16:00,1.1389,1.1392,1.1389,1.139,9600000.0
2008-03-21 15:17:00,1.1391,1.1391,1.1391,1.1391,9600000.0
2008-03-21 15:18:00,1.1389,1.1389,1.1389,1.1389,9600000.0
2008-03-21 15:19:00,1.13738,1.13772,1.13738,1.13772,9600000.0
2008-03-21 15:20:00,1.139,1.1391,1.1386,1.1391,20400000.0
2008-03-21 15:21:00,1.1392,1.1392,1.1392,1.1392,20400000.0
2008-03-21 15:22:00,1.1388,1.139,1.1388,1.139,20400000.0
2008-03-21 15:23:00,1.1389,1.1389,1.1389,1.1389,20400000.0
2008-03-21 15:24:00,1.13779,1.13812,1.13764,1.1381,20400000.0
2008-03-21 15:25:00,1.1387,1.1389,1.1387,1.1389,16200000.0
2008-03-21 15:26:00,1.13786,1.13786,1.13723,1.13723,16200000.0
2008-03-21 15:27:00,1.13694,1.13697,1.13687,1.13696,6600000.0
2008-03-21 15:28:00,1.1369,1.13724,1.1369,1.1369,12400000.0
2008-03-21 15:29:00,1.13729,1.1375,1.13712,1.13715,15800000.0
2008-03-21 15:30:00,1.13697,1.13748,1.13692,1.13748,19600000.0
2008-03-21 15:31:00,1.13796,1.13796,1.13758,1.13764,26600000.0
2008-03-21 15:32:00,1.1392,1.1392,1.1392,1.1392,96400000.0
2008-03-21 15:33:00,1.13758,1.13793,1.13745,1.13784,96400000.0
2008-03-21 15:34:00,1.13754,1.13763,1.1372,1.1376,16600000.0
2008-03-21 15:35:00,1.1391,1.1391,1.139,1.139,17200000.0
2008-03-21 15:36:00,1.1391,1.1391,1.1389,1.1389,17200000.0
2008-03-21 15:38:00,1.139,1.139,1.139,1.139,17200000.0
2008-03-21 15:39:00,1.1388,1.139,1.1388,1.1389,17200000.0
2008-03-21 15:41:00,1.139,1.1391,1.1388,1.1388,17200000.0
2008-03-21 15:42:00,1.13756,1.1379,1.13744,1.13769,17200000.0
2008-03-21 15:43:00,1.139,1.139,1.139,1.139,106400000.0
2008-03-21 15:44:00,1.13768,1.13795,1.13747,1.13767,106400000.0
2008-03-21 15:45:00,1.1387,1.1388,1.1385,1.1387,24800000.0
2008-03-21 15:46:00,1.1375,1.13781,1.13744,1.13781,24800000.0
2008-03-21 15:47:00,1.1373,1.13788,1.1373,1.13759,9400000.0
2008-03-21 15:48:00,1.1387,1.139,1.1386,1.1386,24200000.0
2008-03-21 15:50:00,1.1387,1.1387,1.1387,1.1387,24200000.0
2008-03-21 15:51:00,1.1385,1.1386,1.1383,1.1386,24200000.0
2008-03-21 15:52:00,1.1387,1.1387,1.1387,1.1387,24200000.0
2008-03-21 15:53:00,1.1386,1.1386,1.1385,1.1385,24200000.0
2008-03-21 15:54:00,1.1387,1.1387,1.1383,1.1383,24200000.0
2008-03-21 15:56:00,1.1382,1.1384,1.1381,1.1383,24200000.0
2008-03-21 15:57:00,1.1382,1.1382,1.1382,1.1382,24200000.0
2008-03-21 15:58:00,1.13731,1.1374,1.1371,1.13721,24200000.0
2008-03-21 15:59:00,1.1383,1.1383,1.1383,1.1383,110200000.0
2008-03-21 16:00:00,1.137,1.13775,1.137,1.13775,110200000.0
2008-03-21 16:01:00,1.13759,1.1379,1.13736,1.13749,19500000.0
2008-03-21 16:02:00,1.13704,1.13704,1.13651,1.13657,126800000.0
2008-03-21 16:03:00,1.13645,1.13726,1.13645,1.13702,83400000.0
2008-03-21 16:04:00,1.13738,1.13834,1.13738,1.13834,9800000.0
2008-03-21 16:05:00,1.13794,1.13832,1.13792,1.13808,27400000.0
2008-03-21 16:06:00,1.13782,1.13823,1.13782,1.13823,10400000.0
2008-03-21 16:07:00,1.13823,1.13833,1.13787,1.13791,89000000.0
2008-03-21 16:08:00,1.1382,1.1382,1.1382,1.1382,9200000.0
2008-03-21 16:09:00,1.13825,1.13825,1.13791,1.13815,9200000.0
2008-03-21 16:10:00,1.13837,1.13893,1.13818,1.13825,76000000.0
2008-03-21 16:11:00,1.1382,1.1383,1.1382,1.1383,8000000.0
2008-03-21 16:12:00,1.13846,1.13846,1.13797,1.13814,8000000.0
2008-03-21 16:13:00,1.1379,1.1379,1.13784,1.13784,3200000.0
2008-03-21 16:14:00,1.1382,1.1382,1.138,1.138,18600000.0
2008-03-21 16:15:00,1.13761,1.138,1.13761,1.13795,18600000.0
2008-03-21 16:16:00,1.13813,1.13813,1.13791,1.13791,11800000.0
2008-03-21 16:17:00,1.13797,1.13824,1.13797,1.13824,11200000.0
2008-03-21 16:18:00,1.138,1.138,1.1379,1.1379,15200000.0
2008-03-21 16:19:00,1.138,1.138,1.138,1.138,15200000.0
2008-03-21 16:20:00,1.13825,1.13841,1.13807,1.13841,15200000.0
2008-03-21 16:21:00,1.1382,1.1383,1.1382,1.1383,7200000.0
2008-03-21 16:22:00,1.1384,1.1384,1.1382,1.1383,7200000.0
2008-03-21 16:23:00,1.1384,1.1384,1.1384,1.1384,7200000.0
2008-03-21 16:24:00,1.1385,1.1385,1.1383,1.1383,7200000.0
2008-03-21 16:25:00,1.13815,1.13815,1.13798,1.13798,7200000.0
2008-03-21 16:26:00,1.13815,1.1382,1.13788,1.13799,5200000.0
2008-03-21 16:27:00,1.1385,1.1385,1.1385,1.1385,11600000.0
2008-03-21 16:28:00,1.1382,1.1382,1.1382,1.1382,11600000.0
2008-03-21 16:29:00,1.1383,1.1383,1.1383,1.1383,11600000.0
2008-03-21 16:30:00,1.1381,1.1381,1.1381,1.1381,11600000.0
2008-03-21 16:31:00,1.1385,1.1385,1.1385,1.1385,11600000.0
2008-03-21 16:32:00,1.1383,1.1383,1.1383,1.1383,11600000.0
2008-03-21 16:33:00,1.13786,1.13813,1.13786,1.13813,11600000.0
2008-03-21 16:34:00,1.1385,1.1385,1.1385,1.1385,16000000.0
2008-03-21 16:35:00,1.1383,1.1383,1.1383,1.1383,16000000.0
2008-03-21 16:36:00,1.1381,1.1381,1.1381,1.1381,16000000.0
2008-03-21 16:37:00,1.1384,1.1384,1.1384,1.1384,16000000.0
2008-03-21 16:38:00,1.13806,1.13838,1.13783,1.13791,16000000.0
2008-03-21 16:39:00,1.13805,1.13825,1.13798,1.13813,8600000.0
2008-03-21 16:41:00,1.1384,1.1384,1.1382,1.1382,9000000.0
2008-03-21 16:42:00,1.1383,1.1383,1.1382,1.1383,9000000.0
2008-03-21 16:43:00,1.1385,1.1385,1.1385,1.1385,9000000.0
2008-03-21 16:44:00,1.1383,1.1383,1.1383,1.1383,9000000.0
2008-03-21 16:45:00,1.13803,1.1382,1.13766,1.13772,9000000.0
2008-03-21 16:46:00,1.1384,1.1384,1.1384,1.1384,11200000.0
2008-03-21 16:47:00,1.1385,1.1385,1.1385,1.1385,11200000.0
2008-03-21 16:48:00,1.13775,1.13796,1.13772,1.13776,11200000.0
2008-03-21 16:49:00,1.1383,1.1383,1.1383,1.1383,9400000.0
2008-03-21 16:50:00,1.138,1.138,1.138,1.138,9400000.0
2008-03-21 16:51:00,1.1379,1.1379,1.1379,1.1379,9400000.0
2008-03-21 16:54:00,1.1378,1.1378,1.1378,1.1378,9400000.0
2008-03-21 16:55:00,1.138,1.138,1.138,1.138,9400000.0
2008-03-21 16:56:00,1.13751,1.13771,1.13751,1.13756,9400000.0
2008-03-21 16:57:00,1.1379,1.1379,1.1379,1.1379,12200000.0
2008-03-21 16:59:00,1.13759,1.13791,1.13742,1.13742,12200000.0
2008-03-21 17:00:00,1.13755,1.13789,1.13747,1.13747,10200000.0
2008-03-21 17:01:00,1.13763,1.13781,1.13736,1.13781,25600000.0
2008-03-21 17:02:00,1.138,1.138,1.1375,1.1375,12400000.0
2008-03-21 17:03:00,1.13795,1.13796,1.13766,1.13796,12400000.0
2008-03-21 17:04:00,1.1373,1.1378,1.1373,1.1378,9800000.0
2008-03-21 17:05:00,1.1377,1.1377,1.1375,1.1375,9800000.0
2008-03-21 17:06:00,1.1374,1.1374,1.1374,1.1374,9800000.0
2008-03-21 17:07:00,1.1377,1.1377,1.1377,1.1377,9800000.0
2008-03-21 17:08:00,1.138,1.138,1.1377,1.1377,9800000.0
2008-03-21 17:09:00,1.1378,1.1378,1.1378,1.1378,9800000.0
2008-03-21 17:11:00,1.1377,1.1377,1.1377,1.1377,9800000.0
2008-03-21 17:12:00,1.1376,1.1376,1.1375,1.1375,9800000.0
2008-03-21 17:13:00,1.13757,1.13784,1.13753,1.13753,48400000.0
2008-03-21 17:14:00,1.13748,1.1376,1.13736,1.1376,13800000.0
2008-03-21 17:15:00,1.13698,1.13727,1.13698,1.13725,10800000.0
2008-03-21 17:16:00,1.13712,1.13742,1.13712,1.13722,4800000.0
2008-03-21 17:17:00,1.1376,1.1376,1.1376,1.1376,12600000.0
2008-03-21 17:19:00,1.1377,1.1377,1.1377,1.1377,12600000.0
2008-03-21 17:20:00,1.13758,1.13809,1.13758,1.13766,12600000.0
2008-03-21 17:21:00,1.1378,1.1378,1.1378,1.1378,8800000.0
2008-03-21 17:22:00,1.1375,1.1375,1.1375,1.1375,8800000.0
2008-03-21 17:23:00,1.1376,1.1376,1.1376,1.1376,8800000.0
2008-03-21 17:24:00,1.1375,1.1375,1.1375,1.1375,8800000.0
2008-03-21 17:26:00,1.13779,1.13779,1.13737,1.13749,8800000.0
2008-03-21 17:27:00,1.1375,1.1375,1.1373,1.1373,12200000.0
2008-03-21 17:28:00,1.1374,1.1374,1.1374,1.1374,12200000.0
2008-03-21 17:30:00,1.1373,1.1373,1.1373,1.1373,12200000.0
2008-03-21 17:31:00,1.1374,1.1374,1.1374,1.1374,12200000.0
2008-03-21 17:39:00,1.13776,1.1381,1.13768,1.13768,12200000.0
2008-03-21 17:41:00,1.13777,1.13803,1.13734,1.13797,19600000.0
2008-03-21 17:42:00,1.13748,1.13781,1.13748,1.13762,16200000.0
2008-03-21 17:46:00,1.1372,1.1372,1.1372,1.1372,5200000.0
2008-03-21 17:47:00,1.1371,1.1371,1.1371,1.1371,5200000.0
2008-03-21 17:49:00,1.1372,1.1372,1.1372,1.1372,5200000.0
2008-03-21 17:50:00,1.1377,1.13781,1.13751,1.13751,5200000.0
2008-03-21 17:51:00,1.13735,1.13756,1.13707,1.1374,18400000.0
2008-03-21 17:53:00,1.1372,1.1372,1.137,1.137,8200000.0
2008-03-21 17:54:00,1.1369,1.1369,1.1368,1.1368,8200000.0
2008-03-21 17:55:00,1.1369,1.1369,1.1369,1.1369,8200000.0
2008-03-21 17:58:00,1.1368,1.1368,1.1368,1.1368,8200000.0
2008-03-21 17:59:00,1.1366,1.1369,1.1366,1.1368,8200000.0
2008-03-21 18:00:00,1.1367,1.1367,1.1363,1.1363,8200000.0
2008-03-21 18:01:00,1.1364,1.1364,1.1364,1.1364,8200000.0
2008-03-21 18:02:00,1.13719,1.13748,1.13708,1.13708,8200000.0
2008-03-21 18:03:00,1.1366,1.1366,1.1366,1.1366,20800000.0
2008-03-21 18:04:00,1.13715,1.13715,1.13665,1.13706,20800000.0
2008-03-21 18:05:00,1.1365,1.1365,1.1365,1.1365,13000000.0
2008-03-21 18:06:00,1.13702,1.13704,1.13673,1.13681,13000000.0
2008-03-21 18:08:00,1.1364,1.1366,1.1364,1.1366,20200000.0
2008-03-21 18:09:00,1.1365,1.1366,1.1365,1.1366,20200000.0
2008-03-21 18:10:00,1.1362,1.1362,1.136,1.136,20200000.0
2008-03-21 18:11:00,1.1362,1.1362,1.1359,1.1359,20200000.0
2008-03-21 18:13:00,1.136,1.136,1.1357,1.1357,20200000.0
2008-03-21 18:15:00,1.1359,1.1359,1.1359,1.1359,20200000.0
2008-03-21 18:16:00,1.1357,1.1357,1.1357,1.1357,20200000.0
2008-03-21 18:17:00,1.1358,1.1359,1.1358,1.1359,20200000.0
2008-03-21 18:22:00,1.1364,1.1364,1.1362,1.1362,20200000.0
2008-03-21 18:26:00,1.1361,1.1362,1.1361,1.1362,20200000.0
2008-03-21 18:28:00,1.1363,1.1363,1.1358,1.1358,20200000.0
2008-03-21 18:29:00,1.1361,1.1361,1.1361,1.1361,20200000.0
2008-03-21 18:30:00,1.136,1.136,1.1357,1.1357,20200000.0
2008-03-21 18:31:00,1.1361,1.1361,1.1361,1.1361,20200000.0
2008-03-21 18:32:00,1.1362,1.1371,1.1362,1.1371,20200000.0
2008-03-21 18:34:00,1.137,1.137,1.137,1.137,20200000.0
2008-03-21 18:36:00,1.1367,1.1367,1.1367,1.1367,20200000.0
2008-03-21 18:37:00,1.137,1.137,1.137,1.137,20200000.0
2008-03-21 18:38:00,1.1369,1.1369,1.1368,1.1368,20200000.0
2008-03-21 18:39:00,1.13671,1.13677,1.13612,1.13677,20200000.0
2008-03-21 18:44:00,1.1367,1.1367,1.1367,1.1367,19000000.0
2008-03-21 18:45:00,1.1368,1.1368,1.1366,1.1366,19000000.0
2008-03-21 18:46:00,1.1365,1.1365,1.1365,1.1365,19000000.0
2008-03-21 18:47:00,1.13696,1.13696,1.13661,1.13661,19000000.0
2008-03-21 18:49:00,1.1367,1.1367,1.1367,1.1367,4000000.0
2008-03-21 18:50:00,1.13646,1.13653,1.13645,1.13653,4000000.0
2008-03-21 18:52:00,1.1371,1.1371,1.137,1.137,10400000.0
2008-03-21 18:53:00,1.13645,1.13659,1.13617,1.1363,10400000.0
2008-03-21 18:56:00,1.1369,1.1369,1.1369,1.1369,6800000.0
2008-03-21 18:58:00,1.13601,1.13673,1.13596,1.13673,6800000.0
2008-03-21 18:59:00,1.13635,1.13659,1.13607,1.13647,121600000.0
2008-03-21 19:00:00,1.13635,1.13635,1.13578,1.13582,5600000.0
2008-03-21 19:01:00,1.1369,1.1369,1.1366,1.1366,7000000.0
2008-03-21 19:02:00,1.1369,1.1369,1.1369,1.1369,7000000.0
2008-03-21 19:03:00,1.1358,1.13637,1.1358,1.13601,7000000.0
2008-03-21 19:04:00,1.1365,1.1365,1.1364,1.1364,7400000.0
2008-03-21 19:05:00,1.1368,1.1368,1.1368,1.1368,7400000.0
2008-03-21 19:06:00,1.1367,1.1367,1.1367,1.1367,7400000.0
2008-03-21 19:07:00,1.1368,1.1369,1.1368,1.1369,7400000.0
2008-03-21 19:08:00,1.1368,1.1368,1.1368,1.1368,7400000.0
2008-03-21 19:09:00,1.13629,1.13629,1.13539,1.13539,7400000.0
2008-03-21 19:11:00,1.13513,1.13526,1.13502,1.13505,15400000.0
2008-03-21 19:12:00,1.1367,1.1368,1.1367,1.1367,16600000.0
2008-03-21 19:13:00,1.13517,1.13528,1.13453,1.13504,16600000.0
2008-03-21 19:14:00,1.13511,1.13523,1.13492,1.13492,21000000.0
2008-03-21 19:16:00,1.1365,1.1365,1.1364,1.1364,7400000.0
2008-03-21 19:18:00,1.1366,1.1366,1.1364,1.1364,7400000.0
2008-03-21 19:19:00,1.1365,1.1365,1.1365,1.1365,7400000.0
2008-03-21 19:20:00,1.1368,1.1368,1.1366,1.1366,7400000.0
2008-03-21 19:21:00,1.13506,1.13555,1.1349,1.13555,7400000.0
2008-03-21 19:22:00,1.13566,1.13573,1.13566,1.13573,3200000.0
2008-03-21 19:23:00,1.1369,1.1369,1.1369,1.1369,8000000.0
2008-03-21 19:24:00,1.1367,1.1369,1.1367,1.1369,8000000.0
2008-03-21 19:25:00,1.137,1.137,1.137,1.137,8000000.0
2008-03-21 19:26:00,1.1353,1.13556,1.1353,1.13538,8000000.0
2008-03-21 19:27:00,1.1368,1.137,1.1368,1.137,2600000.0
2008-03-21 19:28:00,1.13527,1.13544,1.13527,1.13544,2600000.0
2008-03-21 19:29:00,1.13515,1.13549,1.13509,1.13549,13600000.0
2008-03-21 19:30:00,1.13533,1.13567,1.13525,1.13535,8200000.0
2008-03-21 19:32:00,1.13563,1.13606,1.13563,1.13592,8800000.0
2008-03-21 19:34:00,1.136,1.13614,1.13596,1.13604,9600000.0
2008-03-21 19:35:00,1.1365,1.1365,1.1365,1.1365,18600000.0
2008-03-21 19:36:00,1.1366,1.1367,1.1366,1.1367,18600000.0
2008-03-21 19:37:00,1.1366,1.1366,1.1366,1.1366,18600000.0
2008-03-21 19:40:00,1.1367,1.1368,1.1367,1.1368,18600000.0
2008-03-21 19:43:00,1.1369,1.1369,1.1369,1.1369,18600000.0
2008-03-21 19:46:00,1.137,1.1371,1.137,1.137,18600000.0
2008-03-21 19:51:00,1.1371,1.1371,1.1371,1.1371,18600000.0
2008-03-21 19:52:00,1.1372,1.1372,1.1372,1.1372,18600000.0
2008-03-21 19:53:00,1.13619,1.13621,1.13596,1.13601,18600000.0
2008-03-21 19:56:00,1.13636,1.1365,1.13616,1.13616,4200000.0
2008-03-21 19:57:00,1.1363,1.13658,1.13618,1.13625,13800000.0
2008-03-21 19:59:00,1.1372,1.1372,1.1372,1.1372,9400000.0
2008-03-21 20:00:00,1.137,1.137,1.137,1.137,9400000.0
2008-03-21 20:01:00,1.13594,1.13624,1.13579,1.13579,9400000.0
2008-03-21 20:04:00,1.1372,1.1372,1.1372,1.1372,20200000.0
2008-03-21 20:06:00,1.13593,1.13599,1.13575,1.13578,20200000.0
2008-03-21 20:07:00,1.1371,1.1371,1.1371,1.1371,17200000.0
2008-03-21 20:09:00,1.1373,1.1373,1.1373,1.1373,17200000.0
2008-03-21 20:13:00,1.1372,1.1372,1.1372,1.1372,17200000.0
2008-03-21 20:14:00,1.1371,1.1371,1.1371,1.1371,17200000.0
2008-03-21 20:20:00,1.13581,1.13606,1.13571,1.13581,17200000.0
2008-03-21 20:26:00,1.1374,1.1374,1.1374,1.1374,19200000.0
2008-03-21 20:27:00,1.1375,1.1377,1.1375,1.1377,19200000.0
2008-03-21 20:28:00,1.1376,1.1376,1.1376,1.1376,19200000.0
2008-03-21 20:30:00,1.13545,1.13611,1.13545,1.13561,19200000.0
2008-03-21 20:32:00,1.1375,1.1375,1.1375,1.1375,26000000.0
2008-03-21 20:33:00,1.1372,1.1372,1.1372,1.1372,26000000.0
2008-03-21 20:34:00,1.1375,1.1375,1.1372,1.1372,26000000.0
2008-03-21 20:35:00,1.13562,1.13611,1.13562,1.1359,26000000.0
2008-03-21 20:37:00,1.1372,1.1372,1.1372,1.1372,4200000.0
2008-03-21 20:38:00,1.1374,1.1374,1.1372,1.1372,4200000.0
2008-03-21 20:40:00,1.13578,1.13614,1.13578,1.13614,4200000.0
2008-03-21 20:41:00,1.13635,1.13635,1.13578,1.13586,5200000.0
2008-03-21 20:43:00,1.1375,1.1375,1.1375,1.1375,17800000.0
2008-03-21 20:46:00,1.13593,1.13634,1.13593,1.13634,17800000.0
2008-03-21 20:47:00,1.1373,1.1373,1.1373,1.1373,7200000.0
2008-03-21 20:48:00,1.1372,1.1375,1.1372,1.1375,7200000.0
2008-03-21 20:49:00,1.1381,1.1381,1.1381,1.1381,7200000.0
2008-03-21 20:50:00,1.138,1.138,1.1375,1.1375,7200000.0
2008-03-21 20:51:00,1.13592,1.13618,1.13592,1.13618,7200000.0
2008-03-21 20:52:00,1.1373,1.1373,1.1373,1.1373,12400000.0
2008-03-21 20:53:00,1.1372,1.1372,1.1372,1.1372,12400000.0
2008-03-21 20:54:00,1.1373,1.1373,1.1373,1.1373,12400000.0
2008-03-21 20:56:00,1.1375,1.1375,1.1375,1.1375,12400000.0
2008-03-21 21:00:00,1.1376,1.1376,1.1376,1.1376,12400000.0
2008-03-21 21:01:00,1.13616,1.13635,1.13607,1.13635,12400000.0
2008-03-21 21:03:00,1.13635,1.13649,1.13625,1.13625,8800000.0
2008-03-21 21:05:00,1.1376,1.1376,1.1376,1.1376,6800000.0
2008-03-21 21:06:00,1.13654,1.13654,1.13632,1.13647,6800000.0
2008-03-21 21:07:00,1.1361,1.13647,1.1361,1.13638,13400000.0
2008-03-21 21:08:00,1.1376,1.1378,1.1376,1.1378,13400000.0
2008-03-21 21:10:00,1.1374,1.1374,1.1374,1.1374,13400000.0
2008-03-21 21:11:00,1.13656,1.13656,1.13592,1.13629,13400000.0
2008-03-21 21:12:00,1.1376,1.1376,1.1376,1.1376,9600000.0
2008-03-21 21:13:00,1.1377,1.1377,1.1377,1.1377,9600000.0
2008-03-21 21:14:00,1.1374,1.1374,1.1374,1.1374,9600000.0
2008-03-21 21:15:00,1.1376,1.1376,1.1376,1.1376,9600000.0
2008-03-21 21:16:00,1.1373,1.1375,1.1372,1.1375,9600000.0
2008-03-21 21:17:00,1.1377,1.1377,1.1377,1.1377,9600000.0
2008-03-21 21:18:00,1.1376,1.1376,1.1376,1.1376,9600000.0
2008-03-21 21:19:00,1.1374,1.1377,1.1373,1.1377,9600000.0
2008-03-21 21:20:00,1.138,1.138,1.1379,1.1379,9600000.0
2008-03-21 21:24:00,1.1377,1.1377,1.1377,1.1377,9600000.0
2008-03-21 21:25:00,1.1376,1.1376,1.1375,1.1376,9600000.0
2008-03-21 21:27:00,1.13661,1.13671,1.13661,1.13665,9600000.0
2008-03-21 21:28:00,1.1377,1.1377,1.1377,1.1377,17000000.0
2008-03-21 21:29:00,1.1376,1.1376,1.1376,1.1376,17000000.0
2008-03-21 21:30:00,1.138,1.138,1.138,1.138,17000000.0
2008-03-21 21:31:00,1.1378,1.1378,1.1378,1.1378,17000000.0
2008-03-21 21:32:00,1.1377,1.1377,1.1377,1.1377,17000000.0
2008-03-21 21:34:00,1.13658,1.13707,1.13653,1.13653,17000000.0
2008-03-21 21:35:00,1.13667,1.137,1.1364,1.1367,11200000.0
2008-03-21 21:36:00,1.1377,1.1377,1.1377,1.1377,17200000.0
2008-03-21 21:38:00,1.1375,1.1375,1.1375,1.1375,17200000.0
2008-03-21 21:39:00,1.1377,1.1377,1.1377,1.1377,17200000.0
2008-03-21 21:40:00,1.1381,1.1381,1.1381,1.1381,17200000.0
2008-03-21 21:42:00,1.1379,1.1379,1.1378,1.1378,17200000.0
2008-03-21 21:43:00,1.1381,1.1381,1.1381,1.1381,17200000.0
2008-03-21 21:44:00,1.1382,1.1382,1.1381,1.1381,17200000.0
2008-03-21 21:45:00,1.1378,1.138,1.1378,1.138,17200000.0
2008-03-21 21:47:00,1.1381,1.1381,1.1381,1.1381,17200000.0
2008-03-21 21:48:00,1.1382,1.1382,1.1382,1.1382,17200000.0
2008-03-21 21:49:00,1.1381,1.1381,1.1381,1.1381,17200000.0
2008-03-21 21:50:00,1.1382,1.1382,1.1381,1.1381,17200000.0
2008-03-21 21:51:00,1.1383,1.1383,1.1383,1.1383,17200000.0
2008-03-21 21:53:00,1.1382,1.1382,1.1382,1.1382,17200000.0
2008-03-21 21:57:00,1.1383,1.1383,1.1379,1.1383,17200000.0
2008-03-21 21:58:00,1.1385,1.1385,1.1383,1.1383,17200000.0
2008-03-21 22:07:00,1.13672,1.13672,1.13632,1.13632,17200000.0
2008-03-21 22:14:00,1.13656,1.13684,1.13611,1.13648,23000000.0
2008-03-21 22:16:00,1.13647,1.13715,1.13646,1.13674,11200000.0
2008-03-21 22:24:00,1.13678,1.13678,1.13651,1.13661,4800000.0
2008-03-21 22:25:00,1.13691,1.13691,1.13676,1.13676,4000000.0
2008-03-21 22:38:00,1.13672,1.13704,1.13667,1.13685,8600000.0
2008-03-21 22:39:00,1.13671,1.13704,1.13651,1.13651,8800000.0
2008-03-21 22:42:00,1.13685,1.13685,1.13647,1.13664,8200000.0
2008-03-21 22:43:00,1.13699,1.13749,1.13699,1.13749,9800000.0
2008-03-21 22:45:00,1.13724,1.13777,1.13691,1.13777,20400000.0
2008-03-21 22:48:00,1.13739,1.13739,1.13691,1.137,24000000.0
2008-03-21 22:49:00,1.13726,1.13753,1.13687,1.13753,16000000.0
2008-03-21 22:57:00,1.1376,1.13766,1.13738,1.13757,17600000.0
2008-03-23 23:39:00,1.13774,1.13842,1.13774,1.1382,29000000.0
2008-03-23 23:41:00,1.13905,1.13905,1.13835,1.1386,16000000.0
2008-03-23 23:42:00,1.13834,1.13834,1.13818,1.13818,4800000.0
2008-03-23 23:43:00,1.13769,1.13812,1.13769,1.13811,9000000.0
2008-03-23 23:46:00,1.13832,1.13832,1.13776,1.13815,11200000.0
2008-03-23 23:47:00,1.1385,1.13868,1.1384,1.13843,8200000.0
2008-03-23 23:54:00,1.13858,1.13858,1.13783,1.13783,8400000.0
2008-03-23 23:55:00,1.13823,1.13857,1.13798,1.13798,11200000.0
2008-03-23 23:56:00,1.13769,1.1378,1.13756,1.1378,7400000.0
2008-03-23 23:57:00,1.13771,1.13866,1.13771,1.13866,8000000.0
2008-03-23 23:58:00,1.13843,1.13847,1.13789,1.13789,10200000.0
2008-03-24 00:00:00,1.13811,1.13818,1.13795,1.13795,10800000.0
2008-03-24 00:01:00,1.1385,1.1391,1.1385,1.1391,17600000.0
2008-03-24 00:02:00,1.13809,1.13819,1.13801,1.13804,17600000.0
2008-03-24 00:03:00,1.13805,1.13805,1.13772,1.1378,16600000.0
2008-03-24 00:05:00,1.13766,1.13815,1.13749,1.13815,24600000.0
2008-03-24 00:06:00,1.1391,1.1391,1.1391,1.1391,18000000.0
2008-03-24 00:07:00,1.1388,1.1391,1.1387,1.1391,18000000.0
2008-03-24 00:08:00,1.13787,1.13836,1.13766,1.13836,18000000.0
2008-03-24 00:09:00,1.13819,1.13819,1.13771,1.13771,16800000.0
2008-03-24 00:10:00,1.139,1.1393,1.139,1.1393,3200000.0
2008-03-24 00:11:00,1.13809,1.1381,1.13809,1.1381,3200000.0
2008-03-24 00:12:00,1.13815,1.13815,1.13766,1.13809,22000000.0
2008-03-24 00:13:00,1.13817,1.13861,1.13796,1.13796,11600000.0
2008-03-24 00:14:00,1.1391,1.1394,1.1387,1.1394,17600000.0
2008-03-24 00:15:00,1.13804,1.13851,1.13787,1.13795,17600000.0
2008-03-24 00:16:00,1.13791,1.13804,1.13791,1.13804,2600000.0
2008-03-24 00:17:00,1.13793,1.13808,1.13775,1.13808,5200000.0
2008-03-24 00:18:00,1.139,1.139,1.139,1.139,10400000.0
2008-03-24 00:19:00,1.1385,1.1394,1.1385,1.1387,10400000.0
2008-03-24 00:20:00,1.13812,1.13831,1.13793,1.13831,10400000.0
2008-03-24 00:21:00,1.13804,1.13804,1.13777,1.13779,6000000.0
2008-03-24 00:22:00,1.1378,1.13821,1.1378,1.13821,3200000.0
2008-03-24 00:23:00,1.13785,1.13813,1.13779,1.13801,12400000.0
2008-03-24 00:24:00,1.13804,1.1386,1.13798,1.13807,12600000.0
2008-03-24 00:25:00,1.13804,1.1382,1.13802,1.13812,26000000.0
2008-03-24 00:26:00,1.13789,1.13808,1.13756,1.13772,6800000.0
2008-03-24 00:27:00,1.13796,1.13873,1.13796,1.13873,16600000.0
2008-03-24 00:28:00,1.13898,1.13898,1.13867,1.13873,14600000.0
2008-03-24 00:29:00,1.13888,1.13891,1.13853,1.13863,6800000.0
2008-03-24 00:30:00,1.13859,1.13911,1.13844,1.13911,13200000.0
2008-03-24 00:31:00,1.13865,1.13873,1.13845,1.13845,13600000.0
2008-03-24 00:32:00,1.1387,1.1388,1.1386,1.1388,16800000.0
2008-03-24 00:33:00,1.13817,1.13863,1.13784,1.13784,16800000.0
2008-03-24 00:34:00,1.13819,1.13853,1.13779,1.13825,16800000.0
2008-03-24 00:35:00,1.13797,1.13806,1.13784,1.13788,10600000.0
2008-03-24 00:36:00,1.1381,1.13894,1.1381,1.13856,15000000.0
2008-03-24 00:37:00,1.13852,1.13924,1.1384,1.1384,16000000.0
2008-03-24 00:38:00,1.13843,1.1386,1.1382,1.13836,18200000.0
2008-03-24 00:39:00,1.13878,1.1388,1.13858,1.13858,6800000.0
2008-03-24 00:40:00,1.13888,1.13888,1.1386,1.13873,23600000.0
2008-03-24 00:41:00,1.13848,1.13862,1.13829,1.13829,11000000.0
2008-03-24 00:42:00,1.13842,1.1385,1.13812,1.13847,10000000.0
2008-03-24 00:43:00,1.1383,1.1383,1.13758,1.13758,9200000.0
2008-03-24 00:44:00,1.13768,1.13822,1.13768,1.13822,16600000.0
2008-03-24 00:45:00,1.13824,1.13824,1.13807,1.13807,10200000.0
2008-03-24 00:46:00,1.1381,1.13826,1.13792,1.13814,10000000.0
2008-03-24 00:47:00,1.13841,1.13846,1.13809,1.13834,13000000.0
2008-03-24 00:48:00,1.138,1.138,1.138,1.138,15000000.0
2008-03-24 00:50:00,1.1379,1.138,1.1379,1.138,15000000.0
2008-03-24 00:51:00,1.1382,1.1382,1.1379,1.1379,15000000.0
2008-03-24 00:52:00,1.1382,1.1382,1.138,1.138,15000000.0
2008-03-24 00:53:00,1.13791,1.1383,1.1377,1.13801,15000000.0
2008-03-24 00:54:00,1.13784,1.13819,1.13769,1.13819,8400000.0
2008-03-24 00:55:00,1.13769,1.13772,1.13769,1.13772,2000000.0
2008-03-24 00:56:00,1.13809,1.13814,1.13789,1.13799,10600000.0
2008-03-24 00:57:00,1.13814,1.13818,1.13797,1.138,19600000.0
2008-03-24 00:58:00,1.13817,1.13864,1.13798,1.13798,6600000.0
2008-03-24 00:59:00,1.13783,1.13832,1.13774,1.13793,21200000.0
2008-03-24 01:00:00,1.13825,1.13825,1.13779,1.13814,15000000.0
2008-03-24 01:01:00,1.13808,1.13859,1.13797,1.13859,8400000.0
2008-03-24 01:02:00,1.13806,1.13818,1.1379,1.1379,7600000.0
2008-03-24 01:03:00,1.13787,1.13848,1.13787,1.13848,14000000.0
2008-03-24 01:04:00,1.1381,1.1381,1.1381,1.1381,12400000.0
2008-03-24 01:05:00,1.138,1.1382,1.138,1.138,12400000.0
2008-03-24 01:06:00,1.13848,1.13892,1.13823,1.13882,12400000.0
2008-03-24 01:07:00,1.13894,1.13894,1.13769,1.13806,17200000.0
2008-03-24 01:08:00,1.13837,1.13857,1.13832,1.13832,7400000.0
2008-03-24 01:09:00,1.13818,1.13854,1.13818,1.13844,27200000.0
2008-03-24 01:10:00,1.13843,1.13852,1.13828,1.1385,14800000.0
2008-03-24 01:11:00,1.13856,1.1388,1.13834,1.13862,6800000.0
2008-03-24 01:12:00,1.13862,1.13891,1.13839,1.13868,11600000.0
2008-03-24 01:13:00,1.13862,1.13888,1.13853,1.13864,22400000.0
2008-03-24 01:14:00,1.13841,1.13884,1.13839,1.13862,10800000.0
2008-03-24 01:15:00,1.13867,1.13874,1.13815,1.13848,11600000.0
2008-03-24 01:16:00,1.13874,1.13875,1.13849,1.13849,10400000.0
2008-03-24 01:17:00,1.13808,1.13845,1.13792,1.13817,11600000.0
2008-03-24 01:18:00,1.1381,1.1382,1.1381,1.1382,7200000.0
2008-03-24 01:19:00,1.13861,1.13861,1.13795,1.13819,7200000.0
2008-03-24 01:20:00,1.13777,1.13809,1.13777,1.13809,3200000.0
2008-03-24 01:21:00,1.1389,1.1389,1.1383,1.1389,27400000.0
2008-03-24 01:22:00,1.13809,1.13848,1.13796,1.13848,27400000.0
2008-03-24 01:23:00,1.1385,1.13891,1.13844,1.13882,14400000.0
2008-03-24 01:24:00,1.13845,1.13891,1.13845,1.13891,29400000.0
2008-03-24 01:25:00,1.13846,1.13872,1.13839,1.13872,17800000.0
2008-03-24 01:26:00,1.13842,1.13849,1.13842,1.13849,4800000.0
2008-03-24 01:27:00,1.1385,1.1387,1.1385,1.1387,14400000.0
2008-03-24 01:28:00,1.13855,1.13885,1.13855,1.1388,14400000.0
2008-03-24 01:29:00,1.1388,1.1388,1.1388,1.1388,6800000.0
2008-03-24 01:30:00,1.13844,1.13844,1.13844,1.13844,6800000.0
2008-03-24 01:31:00,1.1385,1.1385,1.1385,1.1385,22000000.0
2008-03-24 01:32:00,1.13808,1.1384,1.13808,1.13832,22000000.0
2008-03-24 01:33:00,1.13825,1.13825,1.13793,1.13811,9200000.0
2008-03-24 01:34:00,1.1385,1.1385,1.1385,1.1385,9400000.0
2008-03-24 01:35:00,1.138,1.138,1.1379,1.1379,9400000.0
2008-03-24 01:36:00,1.1384,1.1384,1.1383,1.1383,9400000.0
2008-03-24 01:37:00,1.13801,1.13848,1.13775,1.13848,9400000.0
2008-03-24 01:38:00,1.13824,1.13902,1.13824,1.13836,22200000.0
2008-03-24 01:39:00,1.13842,1.13842,1.13785,1.13785,12000000.0
2008-03-24 01:40:00,1.13763,1.13773,1.1373,1.13773,5600000.0
2008-03-24 01:41:00,1.13821,1.13829,1.13766,1.13793,7400000.0
2008-03-24 01:42:00,1.13838,1.13838,1.13809,1.13823,5200000.0
2008-03-24 01:43:00,1.13793,1.13793,1.13753,1.13753,5000000.0
2008-03-24 01:44:00,1.13723,1.13743,1.13707,1.13707,16000000.0
2008-03-24 01:45:00,1.13734,1.1377,1.13731,1.1377,14400000.0
2008-03-24 01:46:00,1.13776,1.13776,1.13697,1.13697,9600000.0
2008-03-24 01:47:00,1.13737,1.13768,1.13729,1.13757,18800000.0
2008-03-24 01:48:00,1.1382,1.1382,1.1382,1.1382,7400000.0
2008-03-24 01:49:00,1.1385,1.1385,1.1385,1.1385,7400000.0
2008-03-24 01:50:00,1.13789,1.13789,1.1375,1.13751,7400000.0
2008-03-24 01:51:00,1.1388,1.1388,1.1387,1.1387,5600000.0
2008-03-24 01:52:00,1.13747,1.13773,1.13747,1.13773,5600000.0
2008-03-24 01:53:00,1.1383,1.1383,1.1383,1.1383,4000000.0
2008-03-24 01:54:00,1.1382,1.1382,1.1381,1.1381,4000000.0
2008-03-24 01:55:00,1.1379,1.1379,1.13755,1.13755,4000000.0
2008-03-24 01:56:00,1.1381,1.1381,1.1381,1.1381,11400000.0
2008-03-24 01:57:00,1.13772,1.13808,1.13742,1.13808,11400000.0
2008-03-24 01:58:00,1.1378,1.1378,1.1378,1.1378,14800000.0
2008-03-24 01:59:00,1.13749,1.13757,1.13722,1.13752,14800000.0
2008-03-24 02:00:00,1.13757,1.13802,1.13757,1.1379,8400000.0
2008-03-24 02:01:00,1.13797,1.13797,1.13762,1.13785,17200000.0
2008-03-24 02:02:00,1.1383,1.1383,1.13758,1.13789,22200000.0
2008-03-24 02:03:00,1.13753,1.13767,1.13735,1.13753,16400000.0
2008-03-24 02:04:00,1.1375,1.1375,1.1375,1.1375,19000000.0
2008-03-24 02:05:00,1.13741,1.13802,1.13725,1.13752,19000000.0
2008-03-24 02:06:00,1.13753,1.13753,1.13739,1.13741,16200000.0
2008-03-24 02:08:00,1.13773,1.13773,1.13635,1.13635,11200000.0
2008-03-24 02:09:00,1.13656,1.13731,1.13656,1.13731,7400000.0
2008-03-24 02:10:00,1.13694,1.13753,1.13681,1.13737,15600000.0
2008-03-24 02:11:00,1.1373,1.1374,1.1372,1.1372,14000000.0
2008-03-24 02:12:00,1.13776,1.13783,1.13748,1.13758,14000000.0
2008-03-24 02:13:00,1.137,1.1374,1.137,1.1374,14600000.0
2008-03-24 02:14:00,1.13778,1.13778,1.13742,1.13749,14600000.0
2008-03-24 02:15:00,1.13731,1.13788,1.13731,1.13757,18000000.0
2008-03-24 02:16:00,1.1372,1.1373,1.1372,1.1373,12600000.0
2008-03-24 02:17:00,1.1375,1.1377,1.1373,1.1377,12600000.0
2008-03-24 02:18:00,1.1375,1.13804,1.13718,1.13799,12600000.0
2008-03-24 02:19:00,1.1377,1.1379,1.1376,1.1377,22400000.0
2008-03-24 02:20:00,1.13781,1.13861,1.13781,1.13861,22400000.0
2008-03-24 02:21:00,1.13851,1.13872,1.13801,1.13828,29400000.0
2008-03-24 02:22:00,1.13868,1.13868,1.13827,1.13852,17800000.0
2008-03-24 02:23:00,1.13784,1.13797,1.13753,1.13797,18200000.0
2008-03-24 02:24:00,1.13823,1.13846,1.13821,1.13821,15000000.0
2008-03-24 02:25:00,1.13822,1.13843,1.13812,1.13815,20400000.0
2008-03-24 02:26:00,1.1384,1.1384,1.13799,1.13818,12400000.0
2008-03-24 02:27:00,1.13822,1.13834,1.13815,1.13815,13000000.0
2008-03-24 02:28:00,1.13817,1.13817,1.13814,1.13814,2000000.0
2008-03-24 02:29:00,1.13819,1.13819,1.13812,1.13812,3200000.0
2008-03-24 02:30:00,1.1375,1.1379,1.1375,1.1377,11800000.0
2008-03-24 02:31:00,1.1379,1.1379,1.1379,1.1379,11800000.0
2008-03-24 02:32:00,1.13811,1.13834,1.13807,1.1382,11800000.0
2008-03-24 02:33:00,1.1381,1.1381,1.1381,1.1381,20200000.0
2008-03-24 02:34:00,1.13817,1.13817,1.13785,1.13797,20200000.0
2008-03-24 02:35:00,1.13838,1.13838,1.13735,1.13735,19200000.0
2008-03-24 02:36:00,1.13764,1.13782,1.13754,1.13754,10000000.0
2008-03-24 02:37:00,1.13773,1.13773,1.13738,1.13752,26600000.0
2008-03-24 02:38:00,1.1382,1.1383,1.1382,1.1383,21200000.0
2008-03-24 02:39:00,1.1385,1.1385,1.1385,1.1385,21200000.0
2008-03-24 02:40:00,1.13781,1.13807,1.13756,1.13807,21200000.0
2008-03-24 02:41:00,1.13799,1.13805,1.13776,1.13776,36800000.0
2008-03-24 02:42:00,1.1384,1.1384,1.1384,1.1384,21600000.0
2008-03-24 02:44:00,1.1375,1.13793,1.13724,1.13776,21600000.0
2008-03-24 02:45:00,1.13765,1.13781,1.13743,1.13743,16400000.0
2008-03-24 02:46:00,1.13767,1.13791,1.13759,1.13771,20600000.0
2008-03-24 02:47:00,1.1386,1.1387,1.1383,1.1383,11600000.0
2008-03-24 02:48:00,1.13773,1.13783,1.13739,1.13756,11600000.0
2008-03-24 02:49:00,1.1387,1.1387,1.1386,1.1386,20200000.0
2008-03-24 02:50:00,1.13795,1.13825,1.13783,1.13789,20200000.0
2008-03-24 02:51:00,1.1384,1.1384,1.13804,1.13804,7200000.0
2008-03-24 02:52:00,1.13799,1.13832,1.13782,1.13832,18600000.0
2008-03-24 02:53:00,1.13764,1.13783,1.13721,1.13783,19000000.0
2008-03-24 02:54:00,1.1378,1.1381,1.13762,1.13769,12200000.0
2008-03-24 02:55:00,1.13786,1.138,1.13759,1.13759,14800000.0
2008-03-24 02:56:00,1.13768,1.13768,1.1374,1.13751,9000000.0
2008-03-24 02:57:00,1.13751,1.13751,1.13716,1.13717,13400000.0
2008-03-24 02:58:00,1.13744,1.13749,1.13702,1.13702,12000000.0
2008-03-24 02:59:00,1.13738,1.13754,1.13699,1.13733,22600000.0
2008-03-24 03:00:00,1.13705,1.13738,1.13682,1.13697,20200000.0
2008-03-24 03:01:00,1.1389,1.1392,1.1389,1.139,11200000.0
2008-03-24 03:02:00,1.13704,1.13719,1.137,1.13717,11200000.0
2008-03-24 03:03:00,1.137,1.13714,1.13689,1.1371,5800000.0
2008-03-24 03:04:00,1.1386,1.139,1.1386,1.139,5000000.0
2008-03-24 03:05:00,1.13734,1.13734,1.13694,1.13694,5000000.0
2008-03-24 03:06:00,1.13696,1.13696,1.13632,1.13632,15600000.0
2008-03-24 03:07:00,1.1385,1.1385,1.1384,1.1384,7400000.0
2008-03-24 03:08:00,1.13634,1.1366,1.13627,1.13653,7400000.0
2008-03-24 03:09:00,1.13618,1.13645,1.13607,1.13637,8400000.0
2008-03-24 03:10:00,1.13667,1.13679,1.13616,1.13679,16200000.0
2008-03-24 03:11:00,1.13622,1.13644,1.13594,1.13625,13600000.0
2008-03-24 03:12:00,1.13655,1.13664,1.13655,1.13664,3200000.0
2008-03-24 03:13:00,1.13667,1.13686,1.13652,1.13671,12200000.0
2008-03-24 03:14:00,1.1366,1.1366,1.13656,1.13656,4800000.0
2008-03-24 03:15:00,1.13672,1.13672,1.13642,1.13642,9800000.0
2008-03-24 03:16:00,1.1363,1.13694,1.1363,1.13694,20400000.0
2008-03-24 03:17:00,1.13729,1.13735,1.13687,1.13735,20400000.0
2008-03-24 03:18:00,1.13727,1.13748,1.13717,1.13732,8200000.0
2008-03-24 03:19:00,1.13739,1.13751,1.13717,1.13751,26400000.0
2008-03-24 03:20:00,1.13715,1.13736,1.13715,1.13736,4200000.0
2008-03-24 03:21:00,1.13716,1.13752,1.13709,1.13734,12000000.0
2008-03-24 03:22:00,1.1373,1.13793,1.1373,1.13793,4000000.0
2008-03-24 03:23:00,1.13763,1.13797,1.13745,1.13765,14800000.0
2008-03-24 03:24:00,1.13748,1.13764,1.1373,1.1373,11200000.0
2008-03-24 03:25:00,1.13759,1.13759,1.13759,1.13759,2600000.0
2008-03-24 03:26:00,1.13714,1.13729,1.13714,1.13727,4200000.0
2008-03-24 03:27:00,1.13728,1.13774,1.1371,1.1371,8200000.0
2008-03-24 03:28:00,1.13689,1.13717,1.13689,1.13693,14000000.0
2008-03-24 03:29:00,1.13749,1.13749,1.13692,1.13721,12200000.0
2008-03-24 03:30:00,1.13728,1.13762,1.1372,1.13745,6200000.0
2008-03-24 03:31:00,1.1377,1.13806,1.1377,1.13806,14200000.0
2008-03-24 03:32:00,1.13792,1.13812,1.13773,1.13801,13600000.0
2008-03-24 03:33:00,1.13812,1.13823,1.13796,1.13796,12400000.0
2008-03-24 03:34:00,1.13797,1.13825,1.13797,1.13825,5800000.0
2008-03-24 03:35:00,1.13809,1.13859,1.13797,1.13797,12400000.0
2008-03-24 03:36:00,1.13806,1.13835,1.13791,1.13798,28600000.0
2008-03-24 03:37:00,1.13854,1.13854,1.13812,1.13812,4000000.0
2008-03-24 03:38:00,1.13812,1.13838,1.1381,1.13838,11600000.0
2008-03-24 03:39:00,1.13865,1.13865,1.13829,1.13846,18000000.0
2008-03-24 03:40:00,1.13831,1.13871,1.1381,1.13871,16000000.0
2008-03-24 03:41:00,1.1389,1.1393,1.1389,1.1393,3400000.0
2008-03-24 03:42:00,1.1394,1.1394,1.1392,1.1392,3400000.0
2008-03-24 03:43:00,1.13823,1.13823,1.13801,1.13801,3400000.0
2008-03-24 03:44:00,1.1377,1.13857,1.1377,1.13803,8600000.0
2008-03-24 03:45:00,1.13806,1.13836,1.13763,1.13836,17600000.0
2008-03-24 03:46:00,1.13795,1.13851,1.13795,1.13817,13400000.0
2008-03-24 03:47:00,1.13841,1.13841,1.13791,1.13827,15200000.0
2008-03-24 03:48:00,1.13825,1.13835,1.13825,1.13835,3200000.0
2008-03-24 03:49:00,1.13834,1.13834,1.13764,1.13764,7400000.0
2008-03-24 03:50:00,1.13746,1.13804,1.13746,1.13804,20000000.0
2008-03-24 03:51:00,1.1383,1.1383,1.13765,1.13787,17400000.0
2008-03-24 03:52:00,1.1388,1.1389,1.1388,1.1388,20200000.0
2008-03-24 03:53:00,1.13768,1.13778,1.13722,1.13778,20200000.0
2008-03-24 03:54:00,1.13832,1.13832,1.13762,1.13795,20000000.0
2008-03-24 03:55:00,1.13775,1.13811,1.13775,1.13811,7600000.0
2008-03-24 03:56:00,1.13842,1.13851,1.1382,1.13834,15400000.0
2008-03-24 03:57:00,1.13802,1.13815,1.138,1.13815,22800000.0
2008-03-24 03:58:00,1.13786,1.13844,1.13786,1.13844,11600000.0
2008-03-24 03:59:00,1.13842,1.13868,1.13842,1.13853,16800000.0
2008-03-24 04:00:00,1.13861,1.13872,1.13838,1.13865,15400000.0
2008-03-24 04:01:00,1.13832,1.13891,1.13832,1.13867,12400000.0
2008-03-24 04:02:00,1.13892,1.13897,1.13846,1.13846,16400000.0
2008-03-24 04:03:00,1.13854,1.13854,1.13832,1.13835,7600000.0
2008-03-24 04:04:00,1.1389,1.1389,1.1387,1.1387,8600000.0
2008-03-24 04:05:00,1.13823,1.13846,1.13808,1.13822,8600000.0
2008-03-24 04:06:00,1.1387,1.1388,1.1383,1.1384,3200000.0
2008-03-24 04:07:00,1.1385,1.1385,1.1382,1.1384,3200000.0
2008-03-24 04:08:00,1.13815,1.13839,1.13815,1.13839,3200000.0
2008-03-24 04:09:00,1.13847,1.13887,1.13838,1.13838,19000000.0
2008-03-24 04:10:00,1.1381,1.1381,1.1381,1.1381,13200000.0
2008-03-24 04:11:00,1.13889,1.13908,1.13842,1.13862,13200000.0
2008-03-24 04:12:00,1.13856,1.13896,1.13855,1.13896,16400000.0
2008-03-24 04:13:00,1.13877,1.13887,1.13831,1.13878,11400000.0
2008-03-24 04:14:00,1.13863,1.13895,1.13855,1.13855,4200000.0
2008-03-24 04:15:00,1.13892,1.13892,1.13842,1.13868,25800000.0
2008-03-24 04:16:00,1.1382,1.13829,1.13791,1.13791,6800000.0
2008-03-24 04:17:00,1.13816,1.13818,1.13816,1.13818,2000000.0
2008-03-24 04:18:00,1.13831,1.13869,1.13807,1.13869,11400000.0
2008-03-24 04:19:00,1.13835,1.13835,1.13809,1.13809,6600000.0
2008-03-24 04:20:00,1.13821,1.13843,1.13803,1.13812,9400000.0
2008-03-24 04:21:00,1.13831,1.13843,1.13812,1.13843,28600000.0
2008-03-24 04:22:00,1.13829,1.13829,1.13817,1.1382,7400000.0
2008-03-24 04:23:00,1.13809,1.13848,1.13809,1.13828,15400000.0
2008-03-24 04:24:00,1.1381,1.1381,1.138,1.138,11600000.0
2008-03-24 04:25:00,1.13815,1.13823,1.13779,1.1378,11600000.0
2008-03-24 04:26:00,1.13768,1.13799,1.1375,1.1378,24600000.0
2008-03-24 04:27:00,1.138,1.138,1.13785,1.13785,4800000.0
2008-03-24 04:28:00,1.13784,1.13813,1.13784,1.13806,4800000.0
2008-03-24 04:29:00,1.13815,1.13848,1.13811,1.13827,14200000.0
2008-03-24 04:30:00,1.1382,1.13903,1.1382,1.13853,17000000.0
2008-03-24 04:31:00,1.13842,1.13876,1.13832,1.13832,20200000.0
2008-03-24 04:32:00,1.138,1.138,1.138,1.138,26600000.0
2008-03-24 04:33:00,1.1381,1.1381,1.1381,1.1381,26600000.0
2008-03-24 04:34:00,1.1386,1.13868,1.13818,1.13818,26600000.0
2008-03-24 04:35:00,1.1379,1.13809,1.13774,1.13803,18200000.0
2008-03-24 04:36:00,1.13835,1.1385,1.13793,1.13821,18000000.0
2008-03-24 04:37:00,1.13823,1.1386,1.13823,1.1386,6400000.0
2008-03-24 04:38:00,1.13865,1.13896,1.13852,1.13853,23800000.0
2008-03-24 04:39:00,1.13852,1.13863,1.13852,1.13863,5800000.0
2008-03-24 04:40:00,1.1383,1.1383,1.1382,1.1382,25800000.0
2008-03-24 04:41:00,1.13863,1.1392,1.13863,1.13888,25800000.0
2008-03-24 04:42:00,1.1383,1.1383,1.1382,1.1382,18000000.0
2008-03-24 04:43:00,1.13901,1.13926,1.13884,1.13884,18000000.0
2008-03-24 04:44:00,1.13888,1.13896,1.1386,1.13883,9200000.0
2008-03-24 04:45:00,1.1386,1.1395,1.1386,1.13885,7800000.0
2008-03-24 04:46:00,1.13881,1.13924,1.13851,1.13861,13200000.0
2008-03-24 04:47:00,1.13875,1.13892,1.13821,1.13821,13800000.0
2008-03-24 04:48:00,1.13872,1.1389,1.13861,1.13863,16000000.0
2008-03-24 04:49:00,1.13865,1.13896,1.13861,1.13892,24800000.0
2008-03-24 04:50:00,1.1384,1.1384,1.1382,1.1382,16400000.0
2008-03-24 04:51:00,1.13848,1.13886,1.13848,1.13876,16400000.0
2008-03-24 04:52:00,1.13916,1.13916,1.13828,1.13879,9600000.0
2008-03-24 04:53:00,1.13871,1.1389,1.1386,1.1389,7800000.0
2008-03-24 04:54:00,1.13835,1.13864,1.13834,1.13849,12600000.0
2008-03-24 04:55:00,1.13825,1.13837,1.13803,1.13807,23800000.0
2008-03-24 04:56:00,1.13835,1.13848,1.138,1.138,16200000.0
2008-03-24 04:57:00,1.13833,1.13891,1.13833,1.13836,16000000.0
2008-03-24 04:58:00,1.1383,1.1383,1.1381,1.1381,10400000.0
2008-03-24 04:59:00,1.13854,1.13857,1.13827,1.13832,10400000.0
2008-03-24 05:00:00,1.13838,1.13849,1.13822,1.13822,22800000.0
2008-03-24 05:01:00,1.13824,1.13841,1.1381,1.13841,7600000.0
2008-03-24 05:02:00,1.13851,1.13878,1.13841,1.13859,13800000.0
2008-03-24 05:03:00,1.13872,1.13892,1.13856,1.13863,17800000.0
2008-03-24 05:04:00,1.13877,1.1389,1.13849,1.13866,11800000.0
2008-03-24 05:05:00,1.13834,1.13866,1.13834,1.1384,7400000.0
2008-03-24 05:06:00,1.13841,1.13846,1.13774,1.13774,6200000.0
2008-03-24 05:07:00,1.13745,1.13767,1.13744,1.13767,14600000.0
2008-03-24 05:08:00,1.13783,1.13783,1.1373,1.1373,10000000.0
2008-03-24 05:09:00,1.1376,1.13776,1.13726,1.13745,15400000.0
2008-03-24 05:10:00,1.13767,1.13782,1.13715,1.13757,15400000.0
2008-03-24 05:11:00,1.13729,1.13759,1.13714,1.13759,7800000.0
2008-03-24 05:12:00,1.13759,1.13783,1.13748,1.13783,18600000.0
2008-03-24 05:13:00,1.13774,1.13804,1.13743,1.1375,13000000.0
2008-03-24 05:14:00,1.13797,1.13797,1.13729,1.13758,23200000.0
2008-03-24 05:15:00,1.13753,1.13791,1.13753,1.13766,20800000.0
2008-03-24 05:16:00,1.13769,1.13777,1.13766,1.13774,17600000.0
2008-03-24 05:17:00,1.1378,1.13793,1.13764,1.13787,14200000.0
2008-03-24 05:18:00,1.13786,1.138,1.13781,1.13785,16800000.0
2008-03-24 05:19:00,1.13772,1.13793,1.13772,1.13793,4800000.0
2008-03-24 05:20:00,1.13734,1.13798,1.13734,1.13752,22200000.0
2008-03-24 05:21:00,1.13751,1.13775,1.13751,1.13758,20000000.0
2008-03-24 05:22:00,1.1381,1.1381,1.138,1.138,5800000.0
2008-03-24 05:23:00,1.13732,1.13783,1.13732,1.13783,5800000.0
2008-03-24 05:24:00,1.1381,1.1381,1.138,1.138,6400000.0
2008-03-24 05:25:00,1.1376,1.1376,1.13744,1.13749,6400000.0
2008-03-24 05:26:00,1.13784,1.13784,1.13764,1.13764,3200000.0
2008-03-24 05:27:00,1.13777,1.13777,1.1374,1.1374,8200000.0
2008-03-24 05:28:00,1.13746,1.13803,1.13746,1.1376,16000000.0
2008-03-24 05:29:00,1.13776,1.13789,1.13732,1.13763,8400000.0
2008-03-24 05:30:00,1.13732,1.13772,1.13732,1.13742,11200000.0
2008-03-24 05:31:00,1.13764,1.13781,1.13724,1.13781,15000000.0
2008-03-24 05:32:00,1.1384,1.1384,1.1384,1.1384,16400000.0
2008-03-24 05:33:00,1.13775,1.1381,1.13764,1.1381,16400000.0
2008-03-24 05:34:00,1.1383,1.1384,1.1383,1.1384,5600000.0
2008-03-24 05:35:00,1.13787,1.13805,1.13779,1.13805,5600000.0
2008-03-24 05:36:00,1.13796,1.1383,1.13791,1.13799,8000000.0
2008-03-24 05:37:00,1.13811,1.13828,1.13767,1.13776,18000000.0
2008-03-24 05:38:00,1.13776,1.13799,1.13766,1.13778,8200000.0
2008-03-24 05:39:00,1.13776,1.13789,1.1376,1.13785,23800000.0
2008-03-24 05:40:00,1.1384,1.1384,1.1382,1.1382,12800000.0
2008-03-24 05:41:00,1.13808,1.13829,1.13792,1.13792,12800000.0
2008-03-24 05:42:00,1.13785,1.13836,1.13785,1.1379,12000000.0
2008-03-24 05:43:00,1.13804,1.13845,1.13782,1.13804,6800000.0
2008-03-24 05:44:00,1.13788,1.13799,1.13788,1.13799,4200000.0
2008-03-24 05:45:00,1.13784,1.13808,1.13724,1.13767,28200000.0
2008-03-24 05:46:00,1.13778,1.13781,1.13763,1.13778,12600000.0
2008-03-24 05:47:00,1.1379,1.13793,1.13757,1.13793,15400000.0
2008-03-24 05:48:00,1.13776,1.13811,1.1376,1.13777,12400000.0
2008-03-24 05:49:00,1.13799,1.13814,1.13799,1.13814,3200000.0
2008-03-24 05:50:00,1.138,1.13803,1.13776,1.13782,13000000.0
2008-03-24 05:51:00,1.13772,1.13787,1.13732,1.1375,20600000.0
2008-03-24 05:52:00,1.1387,1.1387,1.1385,1.1385,9600000.0
2008-03-24 05:53:00,1.1386,1.1391,1.1384,1.139,9600000.0
2008-03-24 05:54:00,1.13793,1.13816,1.13749,1.13778,9600000.0
2008-03-24 05:55:00,1.13804,1.13804,1.13765,1.13768,9200000.0
2008-03-24 05:56:00,1.13779,1.13791,1.1375,1.1376,21400000.0
2008-03-24 05:57:00,1.13746,1.13782,1.13746,1.13782,10000000.0
2008-03-24 05:58:00,1.1389,1.1389,1.1388,1.1388,11200000.0
2008-03-24 05:59:00,1.13784,1.13785,1.13752,1.13769,11200000.0
2008-03-24 06:00:00,1.13804,1.13816,1.13751,1.138,14800000.0
2008-03-24 06:01:00,1.1387,1.1387,1.1387,1.1387,26000000.0
2008-03-24 06:02:00,1.13775,1.13813,1.13751,1.13813,26000000.0
2008-03-24 06:03:00,1.13823,1.13823,1.13789,1.13789,3200000.0
2008-03-24 06:04:00,1.13811,1.13811,1.1374,1.1377,11000000.0
2008-03-24 06:05:00,1.13793,1.13835,1.13772,1.13779,10800000.0
2008-03-24 06:06:00,1.1387,1.1388,1.1387,1.1388,17400000.0
2008-03-24 06:07:00,1.13833,1.13833,1.13806,1.13809,17400000.0
2008-03-24 06:08:00,1.13794,1.13798,1.13782,1.13782,3600000.0
2008-03-24 06:09:00,1.139,1.139,1.1388,1.139,15400000.0
2008-03-24 06:10:00,1.1391,1.1391,1.139,1.139,15400000.0
2008-03-24 06:11:00,1.1388,1.1388,1.1388,1.1388,15400000.0
2008-03-24 06:12:00,1.139,1.139,1.139,1.139,15400000.0
2008-03-24 06:13:00,1.1391,1.1393,1.1388,1.1392,15400000.0
2008-03-24 06:14:00,1.13758,1.13833,1.13735,1.13783,15400000.0
2008-03-24 06:15:00,1.13777,1.13787,1.13766,1.13769,12000000.0
2008-03-24 06:16:00,1.13747,1.13775,1.13744,1.13744,18400000.0
2008-03-24 06:17:00,1.13787,1.13787,1.1376,1.13761,22200000.0
2008-03-24 06:18:00,1.13781,1.13787,1.13758,1.13787,17400000.0
2008-03-24 06:19:00,1.13754,1.13784,1.13749,1.13749,9200000.0
2008-03-24 06:20:00,1.13773,1.138,1.13773,1.138,2600000.0
2008-03-24 06:21:00,1.13798,1.13823,1.13798,1.13819,10600000.0
2008-03-24 06:22:00,1.13807,1.13807,1.13781,1.13796,12200000.0
2008-03-24 06:23:00,1.1389,1.1389,1.1387,1.1387,19600000.0
2008-03-24 06:24:00,1.1379,1.13825,1.13768,1.13814,19600000.0
2008-03-24 06:25:00,1.13778,1.13823,1.13769,1.13772,9800000.0
2008-03-24 06:26:00,1.13773,1.13777,1.13751,1.13765,11800000.0
2008-03-24 06:27:00,1.1389,1.1389,1.1389,1.1389,16200000.0
2008-03-24 06:28:00,1.139,1.139,1.1388,1.1388,16200000.0
2008-03-24 06:29:00,1.1386,1.139,1.1386,1.139,16200000.0
2008-03-24 06:30:00,1.1378,1.13818,1.13774,1.13778,16200000.0
2008-03-24 06:31:00,1.13783,1.13842,1.13783,1.1381,21000000.0
2008-03-24 06:32:00,1.13795,1.13813,1.13795,1.13813,6200000.0
2008-03-24 06:33:00,1.1378,1.13803,1.13752,1.13803,11000000.0
2008-03-24 06:35:00,1.1388,1.1388,1.1388,1.1388,7000000.0
2008-03-24 06:36:00,1.13808,1.13808,1.13803,1.13803,7000000.0
2008-03-24 06:37:00,1.1387,1.1387,1.1387,1.1387,14000000.0
2008-03-24 06:38:00,1.1388,1.1389,1.1388,1.1389,14000000.0
2008-03-24 06:39:00,1.1382,1.1382,1.138,1.13805,14000000.0
2008-03-24 06:40:00,1.13815,1.13836,1.13799,1.13836,15800000.0
2008-03-24 06:41:00,1.13807,1.13807,1.13776,1.13776,5200000.0
2008-03-24 06:42:00,1.13775,1.1379,1.13723,1.13757,15200000.0
2008-03-24 06:43:00,1.13769,1.13775,1.13757,1.13761,32800000.0
2008-03-24 06:44:00,1.13758,1.13766,1.13733,1.13758,22000000.0
2008-03-24 06:45:00,1.1377,1.13828,1.13756,1.13794,23800000.0
2008-03-24 06:46:00,1.13748,1.13793,1.13748,1.13793,19800000.0
2008-03-24 06:47:00,1.13794,1.13825,1.13787,1.13795,14400000.0
2008-03-24 06:48:00,1.13808,1.13856,1.13797,1.13828,11800000.0
2008-03-24 06:49:00,1.138,1.13834,1.13787,1.13816,18200000.0
2008-03-24 06:50:00,1.13819,1.13848,1.1381,1.1382,12200000.0
2008-03-24 06:51:00,1.13843,1.13852,1.13839,1.13843,18200000.0
2008-03-24 06:52:00,1.1397,1.1397,1.1395,1.1397,7400000.0
2008-03-24 06:53:00,1.13839,1.13864,1.13822,1.13864,7400000.0
2008-03-24 06:54:00,1.13865,1.13898,1.13865,1.13882,22000000.0
2008-03-24 06:55:00,1.13885,1.13896,1.13876,1.13876,10600000.0
2008-03-24 06:56:00,1.13881,1.13906,1.13881,1.13886,8000000.0
2008-03-24 06:57:00,1.13878,1.13878,1.13849,1.1386,12400000.0
2008-03-24 06:58:00,1.13838,1.13838,1.13803,1.13809,9800000.0
2008-03-24 06:59:00,1.13812,1.13857,1.13812,1.13822,18400000.0
2008-03-24 07:00:00,1.13843,1.13869,1.13827,1.13831,8000000.0
2008-03-24 07:01:00,1.1384,1.13845,1.13825,1.13832,5200000.0
2008-03-24 07:02:00,1.13834,1.13861,1.13811,1.13814,26600000.0
2008-03-24 07:03:00,1.13819,1.13827,1.13811,1.13825,12400000.0
2008-03-24 07:04:00,1.1389,1.1389,1.1387,1.1387,3600000.0
2008-03-24 07:05:00,1.1385,1.1385,1.1385,1.1385,3600000.0
2008-03-24 07:06:00,1.13799,1.13864,1.13799,1.13834,3600000.0
2008-03-24 07:07:00,1.1387,1.1389,1.1387,1.1389,12200000.0
2008-03-24 07:08:00,1.13853,1.13859,1.13851,1.13851,12200000.0
2008-03-24 07:09:00,1.1391,1.1391,1.1391,1.1391,17000000.0
2008-03-24 07:10:00,1.1395,1.1396,1.1395,1.1395,17000000.0
2008-03-24 07:11:00,1.13866,1.13866,1.13843,1.13843,17000000.0
2008-03-24 07:12:00,1.1393,1.1394,1.1393,1.1394,8800000.0
2008-03-24 07:13:00,1.13882,1.13882,1.13856,1.13867,8800000.0
2008-03-24 07:14:00,1.13889,1.13889,1.13833,1.13833,24200000.0
2008-03-24 07:15:00,1.13819,1.1384,1.13813,1.1384,8600000.0
2008-03-24 07:16:00,1.1389,1.1391,1.1389,1.1391,9800000.0
2008-03-24 07:18:00,1.1393,1.1393,1.1393,1.1393,9800000.0
2008-03-24 07:19:00,1.1391,1.1394,1.1391,1.1394,9800000.0
2008-03-24 07:20:00,1.1393,1.1393,1.1393,1.1393,9800000.0
2008-03-24 07:21:00,1.1394,1.1394,1.1391,1.1391,9800000.0
2008-03-24 07:22:00,1.1387,1.1391,1.1387,1.1391,9800000.0
2008-03-24 07:23:00,1.13862,1.13862,1.13811,1.1382,9800000.0
2008-03-24 07:24:00,1.13854,1.13885,1.13847,1.13849,15800000.0
2008-03-24 07:25:00,1.13889,1.13891,1.13854,1.13867,14200000.0
2008-03-24 07:26:00,1.1393,1.1393,1.1391,1.1393,2600000.0
2008-03-24 07:27:00,1.1391,1.1393,1.1391,1.1391,2600000.0
2008-03-24 07:28:00,1.13867,1.13867,1.1383,1.1383,2600000.0
2008-03-24 07:29:00,1.13851,1.13909,1.13847,1.13847,12600000.0
2008-03-24 07:30:00,1.13908,1.13943,1.1388,1.13931,13800000.0
2008-03-24 07:32:00,1.1394,1.1394,1.1394,1.1394,19000000.0
2008-03-24 07:33:00,1.13846,1.13886,1.13846,1.13876,19000000.0
2008-03-24 07:34:00,1.13865,1.13932,1.13865,1.13924,11600000.0
2008-03-24 07:35:00,1.13866,1.13908,1.13833,1.13893,23800000.0
2008-03-24 07:36:00,1.13837,1.13872,1.13837,1.13872,2600000.0
2008-03-24 07:37:00,1.1397,1.1397,1.1397,1.1397,11000000.0
2008-03-24 07:38:00,1.13842,1.13881,1.13841,1.13851,11000000.0
2008-03-24 07:39:00,1.13863,1.13891,1.13863,1.13883,12400000.0
2008-03-24 07:40:00,1.13879,1.13894,1.13851,1.13855,16200000.0
2008-03-24 07:41:00,1.13884,1.1392,1.13884,1.1392,7600000.0
2008-03-24 07:42:00,1.13938,1.1396,1.1391,1.13924,18200000.0
2008-03-24 07:43:00,1.13945,1.13954,1.13919,1.13919,10200000.0
2008-03-24 07:44:00,1.13925,1.13944,1.13908,1.13944,12800000.0
2008-03-24 07:45:00,1.13933,1.13965,1.1391,1.13964,19400000.0
2008-03-24 07:46:00,1.13923,1.13943,1.13923,1.13943,7400000.0
2008-03-24 07:47:00,1.13944,1.13945,1.13916,1.1392,11200000.0
2008-03-24 07:48:00,1.13921,1.13953,1.13918,1.13932,16600000.0
2008-03-24 07:49:00,1.13919,1.13963,1.13918,1.13927,18400000.0
2008-03-24 07:50:00,1.13923,1.13951,1.13908,1.13941,39800000.0
2008-03-24 07:51:00,1.13927,1.13951,1.13927,1.13934,11200000.0
2008-03-24 07:52:00,1.13916,1.13937,1.13891,1.13937,19800000.0
2008-03-24 07:53:00,1.13915,1.13938,1.13912,1.13938,17200000.0
2008-03-24 07:54:00,1.13919,1.13945,1.13916,1.13939,6200000.0
2008-03-24 07:55:00,1.1393,1.1394,1.1393,1.1394,19600000.0
2008-03-24 07:56:00,1.13889,1.13898,1.13867,1.1389,19600000.0
2008-03-24 07:57:00,1.13878,1.13893,1.13846,1.13872,9400000.0
2008-03-24 07:58:00,1.13884,1.13925,1.13877,1.13881,18000000.0
2008-03-24 07:59:00,1.13902,1.13935,1.13886,1.13886,25600000.0
2008-03-24 08:00:00,1.13881,1.13942,1.13881,1.13887,21400000.0
2008-03-24 08:01:00,1.13889,1.13889,1.13827,1.13831,14800000.0
2008-03-24 08:02:00,1.13874,1.1388,1.13848,1.13848,7600000.0
2008-03-24 08:03:00,1.13846,1.13895,1.13846,1.13895,3600000.0
2008-03-24 08:04:00,1.13904,1.13904,1.13816,1.1385,14400000.0
2008-03-24 08:05:00,1.13809,1.13831,1.13784,1.13831,8400000.0
2008-03-24 08:06:00,1.1381,1.13864,1.1381,1.13864,14100000.0
2008-03-24 08:07:00,1.1391,1.1391,1.1391,1.1391,17200000.0
2008-03-24 08:08:00,1.13838,1.13894,1.13836,1.13881,17200000.0
2008-03-24 08:09:00,1.1393,1.1394,1.1393,1.1393,4200000.0
2008-03-24 08:10:00,1.13892,1.13896,1.13885,1.13896,4200000.0
2008-03-24 08:11:00,1.13902,1.13911,1.13902,1.13911,3200000.0
2008-03-24 08:12:00,1.13865,1.13901,1.13863,1.13866,15200000.0
2008-03-24 08:13:00,1.13861,1.13909,1.13861,1.13869,6800000.0
2008-03-24 08:14:00,1.1396,1.1398,1.1395,1.1396,12600000.0
2008-03-24 08:15:00,1.13883,1.13883,1.13841,1.13862,12600000.0
2008-03-24 08:16:00,1.13819,1.13868,1.13819,1.13831,18400000.0
2008-03-24 08:17:00,1.13873,1.13887,1.13865,1.13865,5800000.0
2008-03-24 08:18:00,1.1394,1.1395,1.1394,1.1395,20800000.0
2008-03-24 08:19:00,1.1394,1.1397,1.1394,1.1397,20800000.0
2008-03-24 08:20:00,1.13848,1.13921,1.13838,1.13921,20800000.0
2008-03-24 08:21:00,1.13929,1.13929,1.13867,1.13892,20200000.0
2008-03-24 08:22:00,1.1386,1.13903,1.13854,1.13865,11600000.0
2008-03-24 08:23:00,1.13905,1.13905,1.13853,1.13853,19600000.0
2008-03-24 08:24:00,1.13869,1.13904,1.13838,1.13876,14200000.0
2008-03-24 08:25:00,1.1394,1.1394,1.1394,1.1394,19400000.0
2008-03-24 08:26:00,1.1395,1.1395,1.1395,1.1395,19400000.0
2008-03-24 08:27:00,1.1394,1.1395,1.1394,1.1395,19400000.0
2008-03-24 08:28:00,1.13878,1.13894,1.13824,1.13847,19400000.0
2008-03-24 08:29:00,1.13844,1.13877,1.1384,1.13857,15200000.0
2008-03-24 08:30:00,1.1394,1.1396,1.1394,1.1396,7600000.0
2008-03-24 08:31:00,1.1395,1.1395,1.1394,1.1394,7600000.0
2008-03-24 08:32:00,1.1393,1.1393,1.1393,1.1393,7600000.0
2008-03-24 08:33:00,1.13876,1.13904,1.13876,1.13897,7600000.0
2008-03-24 08:34:00,1.13943,1.13965,1.13942,1.13965,17400000.0
2008-03-24 08:35:00,1.13935,1.13944,1.13932,1.13941,19000000.0
2008-03-24 08:36:00,1.1381,1.1382,1.1379,1.1381,6200000.0
2008-03-24 08:37:00,1.139,1.1392,1.1384,1.1392,6200000.0
2008-03-24 08:38:00,1.13908,1.13908,1.13824,1.13873,6200000.0
2008-03-24 08:39:00,1.13881,1.13951,1.13869,1.13869,27800000.0
2008-03-24 08:40:00,1.13853,1.13853,1.13821,1.13821,2600000.0
2008-03-24 08:41:00,1.13844,1.13888,1.13815,1.13862,11600000.0
2008-03-24 08:42:00,1.13889,1.13895,1.13834,1.13834,10800000.0
2008-03-24 08:43:00,1.13864,1.13895,1.13848,1.13882,9800000.0
2008-03-24 08:44:00,1.13869,1.1389,1.13816,1.13831,18000000.0
2008-03-24 08:45:00,1.13808,1.1384,1.13808,1.13826,8400000.0
2008-03-24 08:46:00,1.13813,1.13858,1.13776,1.13853,23400000.0
2008-03-24 08:47:00,1.13871,1.13917,1.13866,1.13882,11800000.0
2008-03-24 08:48:00,1.13867,1.13894,1.13867,1.13878,5200000.0
2008-03-24 08:49:00,1.1397,1.1397,1.1396,1.1396,60800000.0
2008-03-24 08:50:00,1.1395,1.1397,1.1395,1.1396,60800000.0
2008-03-24 08:51:00,1.13881,1.13911,1.13872,1.13895,60800000.0
2008-03-24 08:52:00,1.13902,1.13916,1.13877,1.13905,19600000.0
2008-03-24 08:53:00,1.1397,1.14,1.1397,1.14,7600000.0
2008-03-24 08:54:00,1.1401,1.1401,1.14,1.14,7600000.0
2008-03-24 08:55:00,1.1389,1.13921,1.13886,1.13895,7600000.0
2008-03-24 08:56:00,1.13893,1.13927,1.13864,1.13864,10800000.0
2008-03-24 08:57:00,1.13884,1.13885,1.13869,1.13874,12400000.0
2008-03-24 08:58:00,1.13849,1.13941,1.13849,1.13892,13800000.0
2008-03-24 08:59:00,1.13853,1.13898,1.13853,1.13898,17000000.0
2008-03-24 09:00:00,1.13901,1.13925,1.1388,1.139,123800000.0
2008-03-24 09:01:00,1.13868,1.13868,1.13777,1.13777,9800000.0
2008-03-24 09:02:00,1.13796,1.1381,1.13751,1.1381,17200000.0
2008-03-24 09:03:00,1.13829,1.13843,1.13793,1.13843,8400000.0
2008-03-24 09:04:00,1.13887,1.13887,1.13837,1.13842,11800000.0
2008-03-24 09:05:00,1.13824,1.1387,1.13824,1.13848,18800000.0
2008-03-24 09:06:00,1.13845,1.13877,1.13831,1.13852,16400000.0
2008-03-24 09:07:00,1.13837,1.1388,1.13837,1.13867,11200000.0
2008-03-24 09:08:00,1.13858,1.13894,1.13858,1.13877,14400000.0
2008-03-24 09:09:00,1.13897,1.13897,1.1389,1.1389,5200000.0
2008-03-24 09:10:00,1.13902,1.13923,1.13893,1.13893,4600000.0
2008-03-24 09:11:00,1.13882,1.13909,1.1387,1.1387,24600000.0
2008-03-24 09:12:00,1.13882,1.13901,1.13882,1.13898,17800000.0
2008-03-24 09:13:00,1.13933,1.13937,1.13868,1.13902,11200000.0
2008-03-24 09:14:00,1.13917,1.1394,1.13912,1.13935,8200000.0
2008-03-24 09:15:00,1.13934,1.1394,1.13918,1.1394,22800000.0
2008-03-24 09:16:00,1.13934,1.13955,1.13919,1.13955,21200000.0
2008-03-24 09:17:00,1.13905,1.1393,1.13896,1.13925,11400000.0
2008-03-24 09:18:00,1.13915,1.1398,1.13893,1.13917,25800000.0
2008-03-24 09:19:00,1.1408,1.1408,1.1407,1.1407,16800000.0
2008-03-24 09:20:00,1.13926,1.13935,1.13895,1.13931,16800000.0
2008-03-24 09:21:00,1.1404,1.1404,1.1404,1.1404,10000000.0
2008-03-24 09:22:00,1.13914,1.13987,1.13906,1.13943,10000000.0
2008-03-24 09:23:00,1.1408,1.1408,1.1408,1.1408,20200000.0
2008-03-24 09:24:00,1.1409,1.1413,1.1409,1.1411,20200000.0
2008-03-24 09:25:00,1.13903,1.13934,1.13899,1.13918,20200000.0
2008-03-24 09:26:00,1.141,1.1412,1.1408,1.1408,10400000.0
2008-03-24 09:27:00,1.13943,1.13943,1.13891,1.13909,10400000.0
2008-03-24 09:28:00,1.13917,1.13917,1.13856,1.1388,13600000.0
2008-03-24 09:29:00,1.13879,1.13902,1.13843,1.13884,9000000.0
2008-03-24 09:30:00,1.13858,1.13872,1.13858,1.13872,13600000.0
2008-03-24 09:31:00,1.13895,1.13895,1.13863,1.13875,27600000.0
2008-03-24 09:32:00,1.1412,1.1413,1.141,1.1412,19600000.0
2008-03-24 09:33:00,1.13875,1.13885,1.13873,1.13873,19600000.0
2008-03-24 09:34:00,1.13852,1.13854,1.13814,1.13854,26700000.0
2008-03-24 09:35:00,1.13836,1.13843,1.13796,1.13802,10800000.0
2008-03-24 09:36:00,1.13786,1.13826,1.13722,1.13825,73200000.0
2008-03-24 09:37:00,1.13794,1.13832,1.13794,1.13824,15600000.0
2008-03-24 09:38:00,1.13844,1.13944,1.13844,1.13894,17200000.0
2008-03-24 09:39:00,1.13941,1.13941,1.13885,1.13912,13000000.0
2008-03-24 09:40:00,1.13958,1.13958,1.13908,1.13921,21800000.0
2008-03-24 09:41:00,1.13896,1.13896,1.13863,1.13864,24000000.0
2008-03-24 09:42:00,1.139,1.13946,1.13883,1.13946,11200000.0
2008-03-24 09:43:00,1.13925,1.13953,1.13915,1.13915,8800000.0
2008-03-24 09:44:00,1.1393,1.13958,1.1393,1.13938,11400000.0
2008-03-24 09:45:00,1.13944,1.1396,1.13904,1.1396,11600000.0
2008-03-24 09:46:00,1.13949,1.13993,1.13947,1.13951,28000000.0
2008-03-24 09:47:00,1.13928,1.13943,1.13905,1.13905,12400000.0
2008-03-24 09:48:00,1.13904,1.13913,1.13886,1.139,21800000.0
2008-03-24 09:49:00,1.13894,1.1395,1.13862,1.13862,23400000.0
2008-03-24 09:50:00,1.13935,1.13946,1.13906,1.13941,10400000.0
2008-03-24 09:51:00,1.1393,1.13974,1.13907,1.13907,9800000.0
2008-03-24 09:52:00,1.13953,1.1396,1.13931,1.13952,9400000.0
2008-03-24 09:53:00,1.13913,1.13948,1.13896,1.13948,9600000.0
2008-03-24 09:54:00,1.13932,1.13939,1.13911,1.13922,11600000.0
2008-03-24 09:55:00,1.13936,1.13936,1.13865,1.13907,20400000.0
2008-03-24 09:56:00,1.13913,1.13964,1.13903,1.13964,22400000.0
2008-03-24 09:57:00,1.13935,1.13954,1.13924,1.1393,5600000.0
2008-03-24 09:58:00,1.13977,1.14,1.13959,1.13988,17200000.0
2008-03-24 09:59:00,1.13979,1.1401,1.13975,1.14002,17400000.0
2008-03-24 10:00:00,1.13985,1.13985,1.13946,1.13982,11400000.0
2008-03-24 10:01:00,1.13979,1.13993,1.13961,1.13961,12200000.0
2008-03-24 10:02:00,1.13986,1.14002,1.13975,1.13988,8800000.0
2008-03-24 10:03:00,1.13938,1.14002,1.13938,1.13962,18600000.0
2008-03-24 10:04:00,1.13941,1.13966,1.1393,1.13951,17600000.0
2008-03-24 10:05:00,1.13945,1.1396,1.13934,1.13936,53300000.0
2008-03-24 10:06:00,1.13937,1.13987,1.13932,1.13932,13000000.0
2008-03-24 10:07:00,1.13966,1.14032,1.13965,1.13981,13800000.0
2008-03-24 10:08:00,1.14021,1.14032,1.13989,1.14013,17400000.0
2008-03-24 10:09:00,1.13992,1.14,1.13982,1.13982,5200000.0
2008-03-24 10:10:00,1.13984,1.13985,1.1396,1.1396,11800000.0
2008-03-24 10:11:00,1.1395,1.1396,1.1394,1.1395,62200000.0
2008-03-24 10:12:00,1.13948,1.14002,1.13947,1.13978,62200000.0
2008-03-24 10:13:00,1.14012,1.14013,1.14012,1.14013,2600000.0
2008-03-24 10:14:00,1.13995,1.13995,1.13969,1.13993,24400000.0
2008-03-24 10:15:00,1.14006,1.14006,1.13955,1.13993,17200000.0
2008-03-24 10:16:00,1.14033,1.14033,1.13975,1.14012,9400000.0
2008-03-24 10:17:00,1.13966,1.13987,1.13938,1.13938,16600000.0
2008-03-24 10:18:00,1.13982,1.14008,1.13927,1.13984,16800000.0
2008-03-24 10:19:00,1.13999,1.14042,1.13972,1.14015,22600000.0
2008-03-24 10:20:00,1.13957,1.14005,1.13957,1.14005,18000000.0
2008-03-24 10:21:00,1.13993,1.14014,1.13966,1.14009,16400000.0
2008-03-24 10:22:00,1.14004,1.14034,1.14004,1.14033,12800000.0
2008-03-24 10:23:00,1.14012,1.14047,1.14005,1.14016,59000000.0
2008-03-24 10:24:00,1.14041,1.14063,1.14036,1.14046,14200000.0
2008-03-24 10:25:00,1.14072,1.14107,1.1407,1.1407,7200000.0
2008-03-24 10:26:00,1.14061,1.14061,1.14015,1.14015,4200000.0
2008-03-24 10:27:00,1.14014,1.14026,1.14011,1.14026,7800000.0
2008-03-24 10:28:00,1.14033,1.1404,1.13954,1.14003,18000000.0
2008-03-24 10:29:00,1.1399,1.14,1.1399,1.1399,22600000.0
2008-03-24 10:30:00,1.14,1.1401,1.1398,1.1398,22600000.0
2008-03-24 10:31:00,1.14015,1.14059,1.14013,1.14059,22600000.0
2008-03-24 10:32:00,1.14024,1.14063,1.14024,1.14063,15800000.0
2008-03-24 10:33:00,1.13999,1.1403,1.13989,1.1403,6800000.0
2008-03-24 10:34:00,1.14018,1.14091,1.13995,1.14012,137200000.0
2008-03-24 10:35:00,1.14048,1.14048,1.13982,1.13984,6800000.0
2008-03-24 10:36:00,1.14065,1.14085,1.14028,1.14046,16600000.0
2008-03-24 10:37:00,1.14051,1.14099,1.14049,1.14049,16800000.0
2008-03-24 10:38:00,1.1398,1.1398,1.1398,1.1398,22200000.0
2008-03-24 10:39:00,1.14012,1.14058,1.14012,1.14038,22200000.0
2008-03-24 10:40:00,1.14026,1.14032,1.14026,1.14027,10200000.0
2008-03-24 10:41:00,1.14065,1.14065,1.13995,1.14037,24800000.0
2008-03-24 10:42:00,1.14006,1.14044,1.13994,1.14009,32400000.0
2008-03-24 10:43:00,1.1398,1.1398,1.1398,1.1398,11400000.0
2008-03-24 10:44:00,1.13979,1.13979,1.13959,1.1396,11400000.0
2008-03-24 10:45:00,1.1399,1.1399,1.1399,1.1399,49000000.0
2008-03-24 10:46:00,1.13971,1.14003,1.13966,1.13974,49000000.0
2008-03-24 10:47:00,1.1399,1.14,1.1399,1.14,15000000.0
2008-03-24 10:48:00,1.1401,1.1405,1.1401,1.1404,15000000.0
2008-03-24 10:49:00,1.1405,1.141,1.1404,1.1407,15000000.0
2008-03-24 10:50:00,1.13998,1.13998,1.13908,1.13914,15000000.0
2008-03-24 10:51:00,1.13911,1.13911,1.13888,1.13893,18000000.0
2008-03-24 10:52:00,1.13867,1.13965,1.13867,1.13882,112900000.0
2008-03-24 10:53:00,1.13879,1.13916,1.13879,1.13904,16000000.0
2008-03-24 10:54:00,1.13927,1.13927,1.1388,1.13897,27000000.0
2008-03-24 10:55:00,1.1396,1.1399,1.1392,1.1396,8400000.0
2008-03-24 10:56:00,1.1391,1.1391,1.13866,1.13881,8400000.0
2008-03-24 10:57:00,1.13889,1.13914,1.13868,1.13877,15600000.0
2008-03-24 10:58:00,1.13883,1.13886,1.13851,1.13879,10000000.0
2008-03-24 10:59:00,1.13874,1.1389,1.13861,1.13871,18400000.0
2008-03-24 11:00:00,1.13862,1.1391,1.13862,1.13875,8200000.0
2008-03-24 11:01:00,1.13859,1.13877,1.13849,1.13849,86200000.0
2008-03-24 11:02:00,1.13859,1.13912,1.13857,1.13865,65000000.0
2008-03-24 11:03:00,1.13898,1.13906,1.13889,1.13889,10000000.0
2008-03-24 11:04:00,1.1399,1.1399,1.1397,1.1397,13400000.0
2008-03-24 11:05:00,1.13887,1.13897,1.13873,1.13884,13400000.0
2008-03-24 11:06:00,1.13913,1.13945,1.1389,1.13893,13800000.0
2008-03-24 11:07:00,1.139,1.13933,1.13889,1.13905,13200000.0
2008-03-24 11:08:00,1.13914,1.13938,1.13872,1.13886,14200000.0
2008-03-24 11:09:00,1.14,1.14,1.1399,1.1399,11200000.0
2008-03-24 11:10:00,1.1398,1.1398,1.1396,1.1397,11200000.0
2008-03-24 11:11:00,1.13883,1.13899,1.13873,1.13873,11200000.0
2008-03-24 11:12:00,1.13883,1.13895,1.13851,1.13878,19800000.0
2008-03-24 11:13:00,1.1397,1.1399,1.1397,1.1399,9800000.0
2008-03-24 11:14:00,1.13893,1.13941,1.13892,1.1392,9800000.0
2008-03-24 11:15:00,1.13924,1.13955,1.13922,1.13943,15600000.0
2008-03-24 11:16:00,1.13938,1.13974,1.13907,1.13944,14600000.0
2008-03-24 11:17:00,1.13945,1.1396,1.13927,1.13931,59400000.0
2008-03-24 11:18:00,1.13909,1.13938,1.13909,1.13913,11200000.0
2008-03-24 11:19:00,1.1396,1.13962,1.13909,1.13922,17800000.0
2008-03-24 11:20:00,1.13903,1.13923,1.13896,1.13902,8800000.0
2008-03-24 11:21:00,1.13885,1.13931,1.13884,1.13905,21200000.0
2008-03-24 11:22:00,1.13926,1.13937,1.13853,1.1391,10000000.0
2008-03-24 11:23:00,1.1391,1.13914,1.13898,1.13899,79800000.0
2008-03-24 11:24:00,1.1393,1.1394,1.1392,1.1393,11800000.0
2008-03-24 11:25:00,1.1395,1.1396,1.1395,1.1396,11800000.0
2008-03-24 11:26:00,1.1397,1.1397,1.1397,1.1397,11800000.0
2008-03-24 11:27:00,1.1393,1.1393,1.1393,1.1393,11800000.0
2008-03-24 11:28:00,1.1392,1.1393,1.1392,1.1392,11800000.0
2008-03-24 11:29:00,1.13924,1.1398,1.13924,1.13938,11800000.0
2008-03-24 11:30:00,1.1391,1.1394,1.1391,1.1394,19600000.0
2008-03-24 11:31:00,1.1395,1.1395,1.1392,1.1395,19600000.0
2008-03-24 11:32:00,1.13931,1.13966,1.13921,1.13924,19600000.0
2008-03-24 11:33:00,1.1391,1.1396,1.1391,1.1395,11200000.0
2008-03-24 11:34:00,1.1396,1.1403,1.1395,1.1396,11200000.0
2008-03-24 11:35:00,1.1397,1.1397,1.1395,1.1396,11200000.0
2008-03-24 11:36:00,1.1395,1.1397,1.1395,1.1397,11200000.0
2008-03-24 11:37:00,1.1396,1.1396,1.1395,1.1395,11200000.0
2008-03-24 11:38:00,1.1394,1.1394,1.139,1.1392,11200000.0
2008-03-24 11:39:00,1.1391,1.1392,1.1391,1.1392,11200000.0
2008-03-24 11:40:00,1.139,1.1399,1.139,1.1399,11200000.0
2008-03-24 11:41:00,1.1395,1.1395,1.1395,1.1395,11200000.0
2008-03-24 11:42:00,1.1396,1.1399,1.1396,1.1399,11200000.0
2008-03-24 11:43:00,1.13907,1.13946,1.13907,1.13946,11200000.0
2008-03-24 11:44:00,1.1394,1.1397,1.1392,1.1392,18000000.0
2008-03-24 11:45:00,1.13931,1.13973,1.13907,1.13965,13800000.0
2008-03-24 11:46:00,1.1391,1.1395,1.1389,1.1395,9200000.0
2008-03-24 11:47:00,1.13941,1.13974,1.13935,1.13974,9200000.0
2008-03-24 11:48:00,1.13922,1.13959,1.13922,1.13939,14400000.0
2008-03-24 11:49:00,1.1399,1.14076,1.1399,1.14024,69000000.0
2008-03-24 11:50:00,1.1403,1.14066,1.14016,1.14066,9000000.0
2008-03-24 11:51:00,1.14007,1.14026,1.13941,1.13941,79000000.0
2008-03-24 11:52:00,1.13939,1.13974,1.13936,1.13949,74400000.0
2008-03-24 11:53:00,1.1396,1.1396,1.13935,1.13936,13200000.0
2008-03-24 11:54:00,1.13955,1.13955,1.13894,1.13894,23400000.0
2008-03-24 11:55:00,1.13926,1.13926,1.13874,1.13874,8200000.0
2008-03-24 11:56:00,1.13869,1.13888,1.13849,1.13852,67800000.0
2008-03-24 11:57:00,1.13856,1.13897,1.13843,1.1387,97500000.0
2008-03-24 11:58:00,1.13908,1.13948,1.13904,1.13916,19000000.0
2008-03-24 11:59:00,1.13958,1.13963,1.13919,1.13934,140000000.0
2008-03-24 12:00:00,1.13878,1.13878,1.13797,1.13853,18600000.0
2008-03-24 12:01:00,1.1391,1.13929,1.13903,1.13915,24400000.0
2008-03-24 12:02:00,1.1404,1.1407,1.1404,1.1407,7400000.0
2008-03-24 12:03:00,1.1392,1.13956,1.1392,1.13952,7400000.0
2008-03-24 12:04:00,1.1405,1.1406,1.14,1.1405,9600000.0
2008-03-24 12:05:00,1.139,1.13929,1.13856,1.13929,9600000.0
2008-03-24 12:06:00,1.13948,1.13962,1.13927,1.13931,8200000.0
2008-03-24 12:07:00,1.13916,1.13917,1.13886,1.13893,29400000.0
2008-03-24 12:08:00,1.13897,1.1395,1.13887,1.1395,18400000.0
2008-03-24 12:09:00,1.1396,1.1396,1.13916,1.1396,6800000.0
2008-03-24 12:10:00,1.13914,1.13916,1.13884,1.13887,60600000.0
2008-03-24 12:11:00,1.1409,1.1411,1.1403,1.1407,9400000.0
2008-03-24 12:12:00,1.13892,1.1394,1.1388,1.1388,9400000.0
2008-03-24 12:13:00,1.13922,1.13936,1.13905,1.13908,18800000.0
2008-03-24 12:14:00,1.13905,1.13935,1.13905,1.13933,73200000.0
2008-03-24 12:15:00,1.13952,1.13976,1.13925,1.13965,98200000.0
2008-03-24 12:16:00,1.13969,1.13969,1.13915,1.13922,101800000.0
2008-03-24 12:17:00,1.13924,1.13952,1.13924,1.13931,21400000.0
2008-03-24 12:18:00,1.13921,1.13936,1.13886,1.13921,14200000.0
2008-03-24 12:19:00,1.13862,1.13923,1.13862,1.13868,19600000.0
2008-03-24 12:20:00,1.13869,1.13889,1.13869,1.13883,24600000.0
2008-03-24 12:21:00,1.13909,1.1392,1.13862,1.13912,21200000.0
2008-03-24 12:22:00,1.13882,1.13924,1.13882,1.13894,15800000.0
2008-03-24 12:23:00,1.13895,1.13929,1.13876,1.13877,14400000.0
2008-03-24 12:24:00,1.13862,1.13864,1.1381,1.1381,10600000.0
2008-03-24 12:25:00,1.13869,1.13874,1.13829,1.13865,14000000.0
2008-03-24 12:26:00,1.13905,1.13934,1.13886,1.13916,113000000.0
2008-03-24 12:28:00,1.13894,1.13917,1.1386,1.13917,19800000.0
2008-03-24 12:29:00,1.13885,1.13885,1.13847,1.13869,8800000.0
2008-03-24 12:30:00,1.13862,1.13911,1.13862,1.13892,19400000.0
2008-03-24 12:31:00,1.13851,1.1389,1.13851,1.13883,8200000.0
2008-03-24 12:32:00,1.1392,1.1393,1.1391,1.1392,24000000.0
2008-03-24 12:33:00,1.1388,1.13916,1.13872,1.13892,24000000.0
2008-03-24 12:34:00,1.13884,1.13921,1.13849,1.13907,23600000.0
2008-03-24 12:35:00,1.13937,1.13961,1.1391,1.13923,9800000.0
2008-03-24 12:36:00,1.13925,1.13952,1.13883,1.13952,18200000.0
2008-03-24 12:37:00,1.13919,1.13945,1.13902,1.13908,14800000.0
2008-03-24 12:38:00,1.13901,1.13918,1.13872,1.13918,12600000.0
2008-03-24 12:39:00,1.13947,1.13947,1.13888,1.13888,9000000.0
2008-03-24 12:40:00,1.1389,1.1389,1.13867,1.13867,12200000.0
2008-03-24 12:41:00,1.1393,1.1394,1.1389,1.1391,14000000.0
2008-03-24 12:42:00,1.13883,1.13894,1.13853,1.13886,14000000.0
2008-03-24 12:43:00,1.1388,1.1389,1.1384,1.1387,22000000.0
2008-03-24 12:44:00,1.13884,1.13904,1.13853,1.13904,22000000.0
2008-03-24 12:45:00,1.13936,1.13936,1.13861,1.13863,12400000.0
2008-03-24 12:46:00,1.13844,1.13875,1.13825,1.13859,94000000.0
2008-03-24 12:47:00,1.13882,1.13952,1.13864,1.13915,20400000.0
2008-03-24 12:48:00,1.1378,1.1381,1.1377,1.1381,23000000.0
2008-03-24 12:49:00,1.138,1.1381,1.1379,1.138,23000000.0
2008-03-24 12:50:00,1.1381,1.1381,1.138,1.1381,23000000.0
2008-03-24 12:51:00,1.13937,1.13937,1.13889,1.13912,23000000.0
2008-03-24 12:52:00,1.13915,1.13961,1.13915,1.13943,10600000.0
2008-03-24 12:53:00,1.1379,1.1382,1.1372,1.1374,24200000.0
2008-03-24 12:54:00,1.13967,1.14,1.13951,1.13972,24200000.0
2008-03-24 12:55:00,1.1375,1.1379,1.1375,1.1376,18800000.0
2008-03-24 12:56:00,1.1375,1.1377,1.1375,1.1376,18800000.0
2008-03-24 12:57:00,1.14016,1.14027,1.1399,1.1399,18800000.0
2008-03-24 12:58:00,1.13993,1.14075,1.13953,1.13969,21600000.0
2008-03-24 12:59:00,1.13902,1.13915,1.1388,1.1388,8000000.0
2008-03-24 13:00:00,1.13866,1.13958,1.13866,1.13936,23000000.0
2008-03-24 13:01:00,1.13952,1.13958,1.13938,1.13946,11800000.0
2008-03-24 13:02:00,1.13962,1.13971,1.13942,1.13971,5800000.0
2008-03-24 13:03:00,1.13979,1.14006,1.13959,1.13959,9800000.0
2008-03-24 13:04:00,1.13952,1.13984,1.13926,1.13984,23600000.0
2008-03-24 13:05:00,1.1394,1.1394,1.1393,1.13938,15000000.0
2008-03-24 13:06:00,1.1368,1.137,1.1368,1.137,20000000.0
2008-03-24 13:07:00,1.13957,1.13957,1.1389,1.13904,20000000.0
2008-03-24 13:08:00,1.13932,1.13977,1.13927,1.13962,19000000.0
2008-03-24 13:09:00,1.13937,1.13961,1.13899,1.13899,19600000.0
2008-03-24 13:10:00,1.13957,1.13965,1.13928,1.1396,18000000.0
2008-03-24 13:11:00,1.13991,1.13991,1.13965,1.13988,8600000.0
2008-03-24 13:12:00,1.14016,1.1405,1.13998,1.1405,6800000.0
2008-03-24 13:13:00,1.14051,1.1406,1.14036,1.14036,17000000.0
2008-03-24 13:14:00,1.13999,1.14032,1.13985,1.14032,9000000.0
2008-03-24 13:15:00,1.14034,1.14037,1.14012,1.14012,8200000.0
2008-03-24 13:16:00,1.14024,1.14049,1.1399,1.1399,4200000.0
2008-03-24 13:17:00,1.13972,1.14034,1.13972,1.13987,12000000.0
2008-03-24 13:18:00,1.13907,1.13923,1.1383,1.13869,103400000.0
2008-03-24 13:19:00,1.1387,1.1387,1.1385,1.1387,10800000.0
2008-03-24 13:20:00,1.13811,1.13885,1.13811,1.13885,10800000.0
2008-03-24 13:21:00,1.13889,1.1391,1.13876,1.1391,13800000.0
2008-03-24 13:22:00,1.13908,1.13933,1.13876,1.13891,15400000.0
2008-03-24 13:23:00,1.1388,1.13886,1.1388,1.13885,20800000.0
2008-03-24 13:24:00,1.13897,1.13943,1.13864,1.13864,18200000.0
2008-03-24 13:25:00,1.13879,1.13883,1.13857,1.13878,23000000.0
2008-03-24 13:26:00,1.13894,1.13909,1.13849,1.13865,22800000.0
2008-03-24 13:27:00,1.1382,1.1385,1.1382,1.1384,50800000.0
2008-03-24 13:28:00,1.1383,1.1388,1.1383,1.1388,50800000.0
2008-03-24 13:29:00,1.13855,1.13863,1.13821,1.13824,50800000.0
2008-03-24 13:30:00,1.1385,1.1388,1.1385,1.1388,9200000.0
2008-03-24 13:31:00,1.1386,1.13878,1.13817,1.13872,9200000.0
2008-03-24 13:32:00,1.13865,1.13914,1.13848,1.13848,11600000.0
2008-03-24 13:33:00,1.13847,1.13864,1.13844,1.13856,23800000.0
2008-03-24 13:34:00,1.1394,1.1396,1.1392,1.1392,16200000.0
2008-03-24 13:35:00,1.1381,1.13876,1.1381,1.13869,16200000.0
2008-03-24 13:36:00,1.1395,1.1396,1.1392,1.1394,7600000.0
2008-03-24 13:37:00,1.13865,1.13874,1.13819,1.13819,7600000.0
2008-03-24 13:38:00,1.13871,1.13871,1.13853,1.13858,6200000.0
2008-03-24 13:39:00,1.13872,1.13872,1.13826,1.13826,41600000.0
2008-03-24 13:40:00,1.13854,1.13875,1.13839,1.13874,75200000.0
2008-03-24 13:41:00,1.13877,1.13883,1.13825,1.13857,19000000.0
2008-03-24 13:42:00,1.13795,1.13897,1.13795,1.13835,18600000.0
2008-03-24 13:43:00,1.13821,1.13875,1.13795,1.13842,9400000.0
2008-03-24 13:44:00,1.13852,1.13852,1.13795,1.13825,8400000.0
2008-03-24 13:45:00,1.13804,1.13804,1.13762,1.13762,17200000.0
2008-03-24 13:46:00,1.13766,1.13807,1.13732,1.13732,11800000.0
2008-03-24 13:47:00,1.1379,1.13828,1.13789,1.13828,15600000.0
2008-03-24 13:48:00,1.13748,1.13751,1.13703,1.13751,16600000.0
2008-03-24 13:49:00,1.13771,1.13777,1.13738,1.13738,10000000.0
2008-03-24 13:50:00,1.1405,1.1414,1.1404,1.1412,10000000.0
2008-03-24 13:51:00,1.13741,1.13762,1.13741,1.1375,10000000.0
2008-03-24 13:52:00,1.13762,1.13787,1.13762,1.13764,17400000.0
2008-03-24 13:53:00,1.13748,1.13794,1.13706,1.13706,14400000.0
2008-03-24 13:54:00,1.13711,1.13711,1.13625,1.13692,21600000.0
2008-03-24 13:55:00,1.13686,1.13754,1.13685,1.13714,14800000.0
2008-03-24 13:56:00,1.13691,1.13713,1.13691,1.13713,20600000.0
2008-03-24 13:57:00,1.13724,1.13724,1.13688,1.13688,15000000.0
2008-03-24 13:58:00,1.13678,1.13708,1.13635,1.1368,14600000.0
2008-03-24 13:59:00,1.13689,1.13707,1.13665,1.1368,54400000.0
2008-03-24 14:00:00,1.13687,1.13714,1.13677,1.13677,9600000.0
2008-03-24 14:01:00,1.14,1.14,1.1398,1.1398,10600000.0
2008-03-24 14:02:00,1.1399,1.14,1.1397,1.14,10600000.0
2008-03-24 14:03:00,1.13676,1.13685,1.13655,1.13655,10600000.0
2008-03-24 14:04:00,1.13686,1.13686,1.1361,1.13618,15600000.0
2008-03-24 14:05:00,1.1401,1.1402,1.14,1.14,11000000.0
2008-03-24 14:06:00,1.13654,1.13663,1.13629,1.13657,11000000.0
2008-03-24 14:07:00,1.13663,1.13718,1.13663,1.13687,13100000.0
2008-03-24 14:08:00,1.13688,1.13742,1.13688,1.13742,17000000.0
2008-03-24 14:09:00,1.1376,1.13769,1.13742,1.13742,11800000.0
2008-03-24 14:10:00,1.13759,1.13831,1.13759,1.13787,16000000.0
2008-03-24 14:11:00,1.13777,1.13813,1.13773,1.13789,13200000.0
2008-03-24 14:12:00,1.13777,1.13829,1.13777,1.1382,8400000.0
2008-03-24 14:13:00,1.1381,1.13843,1.13807,1.13814,11400000.0
2008-03-24 14:14:00,1.13825,1.13879,1.13801,1.1381,13000000.0
2008-03-24 14:15:00,1.13792,1.13836,1.13791,1.13836,20200000.0
2008-03-24 14:16:00,1.13802,1.13824,1.13769,1.13789,14600000.0
2008-03-24 14:17:00,1.13776,1.13808,1.13764,1.13764,7400000.0
2008-03-24 14:18:00,1.13791,1.13794,1.13787,1.13789,10200000.0
2008-03-24 14:19:00,1.13797,1.13804,1.13766,1.13804,7400000.0
2008-03-24 14:20:00,1.13789,1.13849,1.13787,1.13829,21600000.0
2008-03-24 14:21:00,1.13814,1.13851,1.13799,1.13826,29400000.0
2008-03-24 14:22:00,1.13817,1.13817,1.13723,1.13734,18800000.0
2008-03-24 14:23:00,1.13727,1.13766,1.13727,1.13766,7800000.0
2008-03-24 14:24:00,1.13747,1.13779,1.13732,1.13759,10000000.0
2008-03-24 14:25:00,1.13736,1.13764,1.13736,1.13741,18000000.0
2008-03-24 14:26:00,1.13757,1.13775,1.13749,1.13749,9200000.0
2008-03-24 14:27:00,1.13821,1.13821,1.1377,1.13797,12800000.0
2008-03-24 14:28:00,1.13797,1.13843,1.13788,1.13788,26600000.0
2008-03-24 14:29:00,1.13807,1.13807,1.13746,1.13758,28600000.0
2008-03-24 14:30:00,1.1379,1.13847,1.1379,1.13847,15800000.0
2008-03-24 14:31:00,1.13806,1.13847,1.13806,1.1381,72400000.0
2008-03-24 14:32:00,1.1397,1.1403,1.1397,1.1403,11600000.0
2008-03-24 14:33:00,1.13842,1.13873,1.13823,1.13873,11600000.0
2008-03-24 14:34:00,1.13885,1.13955,1.13879,1.13879,12000000.0
2008-03-24 14:35:00,1.13878,1.13878,1.13861,1.13874,10600000.0
2008-03-24 14:36:00,1.13883,1.13956,1.13883,1.13887,11000000.0
2008-03-24 14:37:00,1.13905,1.13905,1.13868,1.13892,9400000.0
2008-03-24 14:38:00,1.13976,1.14031,1.13976,1.14031,10200000.0
2008-03-24 14:39:00,1.14017,1.14028,1.13981,1.13981,9800000.0
2008-03-24 14:40:00,1.14037,1.1407,1.14031,1.14066,10800000.0
2008-03-24 14:41:00,1.14053,1.14053,1.13982,1.13982,30600000.0
2008-03-24 14:42:00,1.13966,1.13976,1.13944,1.13975,19400000.0
2008-03-24 14:43:00,1.14019,1.14019,1.13975,1.13975,14200000.0
2008-03-24 14:44:00,1.13958,1.14007,1.13946,1.13946,12800000.0
2008-03-24 14:45:00,1.13979,1.13979,1.13922,1.13923,13200000.0
2008-03-24 14:46:00,1.13923,1.13947,1.13906,1.13947,17200000.0
2008-03-24 14:47:00,1.1394,1.13952,1.1394,1.1394,25600000.0
2008-03-24 14:48:00,1.1395,1.13968,1.13932,1.13968,16200000.0
2008-03-24 14:49:00,1.13947,1.13993,1.13947,1.1396,17000000.0
2008-03-24 14:50:00,1.13979,1.14054,1.13979,1.14054,6200000.0
2008-03-24 14:51:00,1.14074,1.14123,1.1407,1.14094,66000000.0
2008-03-24 14:52:00,1.14099,1.1415,1.1409,1.14093,5800000.0
2008-03-24 14:53:00,1.14057,1.14057,1.14024,1.14024,2000000.0
2008-03-24 14:54:00,1.13972,1.13991,1.13923,1.13991,20200000.0
2008-03-24 14:55:00,1.13978,1.13982,1.13968,1.13972,9200000.0
2008-03-24 14:56:00,1.13951,1.13997,1.13919,1.13926,121000000.0
2008-03-24 14:57:00,1.13935,1.14009,1.1393,1.14009,11400000.0
2008-03-24 14:58:00,1.13992,1.13992,1.13948,1.13978,12400000.0
2008-03-24 14:59:00,1.13933,1.13943,1.13931,1.13931,27400000.0
2008-03-24 15:00:00,1.1396,1.1398,1.1394,1.1398,26000000.0
2008-03-24 15:01:00,1.13926,1.13927,1.13907,1.13907,26000000.0
2008-03-24 15:02:00,1.1402,1.1407,1.1399,1.1403,13000000.0
2008-03-24 15:03:00,1.13949,1.13949,1.1388,1.13916,13000000.0
2008-03-24 15:04:00,1.13911,1.13952,1.13911,1.13948,11000000.0
2008-03-24 15:05:00,1.13919,1.13936,1.13919,1.13929,11000000.0
2008-03-24 15:06:00,1.13941,1.13941,1.13897,1.1391,105800000.0
2008-03-24 15:07:00,1.1415,1.1419,1.1414,1.1418,11400000.0
2008-03-24 15:08:00,1.1417,1.1425,1.1416,1.1424,11400000.0
2008-03-24 15:09:00,1.13915,1.13942,1.13913,1.13924,11400000.0
2008-03-24 15:10:00,1.13939,1.13964,1.13939,1.13954,16600000.0
2008-03-24 15:11:00,1.13956,1.14012,1.13927,1.14012,19600000.0
2008-03-24 15:12:00,1.1424,1.1425,1.1417,1.1421,15000000.0
2008-03-24 15:13:00,1.14048,1.14048,1.1401,1.14025,15000000.0
2008-03-24 15:14:00,1.1415,1.1417,1.1408,1.1413,30600000.0
2008-03-24 15:15:00,1.14012,1.14019,1.13991,1.13991,30600000.0
2008-03-24 15:16:00,1.1417,1.1419,1.1417,1.1417,8800000.0
2008-03-24 15:17:00,1.13963,1.13982,1.13938,1.13982,8800000.0
2008-03-24 15:18:00,1.13942,1.13961,1.13929,1.13931,10800000.0
2008-03-24 15:19:00,1.13944,1.13947,1.13902,1.13939,21200000.0
2008-03-24 15:20:00,1.13868,1.13928,1.13868,1.13921,18000000.0
2008-03-24 15:21:00,1.1419,1.1422,1.1416,1.1422,13200000.0
2008-03-24 15:22:00,1.13923,1.13923,1.13874,1.13874,13200000.0
2008-03-24 15:23:00,1.13866,1.13911,1.13839,1.13839,12400000.0
2008-03-24 15:24:00,1.13839,1.13921,1.13839,1.13921,46200000.0
2008-03-24 15:25:00,1.13907,1.13913,1.13899,1.1391,14600000.0
2008-03-24 15:26:00,1.13894,1.13894,1.13847,1.13847,16200000.0
2008-03-24 15:27:00,1.13865,1.13901,1.13846,1.13901,112600000.0
2008-03-24 15:28:00,1.13908,1.13911,1.13899,1.139,25600000.0
2008-03-24 15:29:00,1.13892,1.13919,1.13887,1.13903,15000000.0
2008-03-24 15:30:00,1.1417,1.1418,1.1409,1.141,10600000.0
2008-03-24 15:31:00,1.13871,1.13924,1.13871,1.13912,10600000.0
2008-03-24 15:32:00,1.13954,1.13972,1.13908,1.13972,27000000.0
2008-03-24 15:33:00,1.13938,1.13955,1.13931,1.13949,14600000.0
2008-03-24 15:34:00,1.13937,1.13944,1.13934,1.13944,4200000.0
2008-03-24 15:35:00,1.13945,1.13945,1.13921,1.1393,6600000.0
2008-03-24 15:36:00,1.13904,1.13962,1.13904,1.13938,23600000.0
2008-03-24 15:37:00,1.1399,1.14014,1.13967,1.13994,13600000.0
2008-03-24 15:38:00,1.13947,1.13947,1.13875,1.13918,6800000.0
2008-03-24 15:39:00,1.13925,1.13932,1.13895,1.13895,10000000.0
2008-03-24 15:40:00,1.1404,1.1404,1.1396,1.1399,20200000.0
2008-03-24 15:41:00,1.13889,1.1389,1.13868,1.13877,20200000.0
2008-03-24 15:42:00,1.139,1.139,1.13826,1.13826,17000000.0
2008-03-24 15:43:00,1.13829,1.13887,1.13829,1.13848,8400000.0
2008-03-24 15:44:00,1.13841,1.13901,1.13812,1.13812,11000000.0
2008-03-24 15:45:00,1.13817,1.1388,1.13804,1.13832,11000000.0
2008-03-24 15:46:00,1.13853,1.13902,1.13853,1.13889,6200000.0
2008-03-24 15:47:00,1.13877,1.13877,1.13817,1.13866,21200000.0
2008-03-24 15:48:00,1.13837,1.13877,1.13837,1.13869,25000000.0
2008-03-24 15:49:00,1.13866,1.13916,1.13858,1.13862,13800000.0
2008-03-24 15:50:00,1.13853,1.13894,1.13853,1.13889,6800000.0
2008-03-24 15:51:00,1.13876,1.13918,1.13876,1.13906,11800000.0
2008-03-24 15:52:00,1.13922,1.14009,1.13922,1.14009,16200000.0
2008-03-24 15:53:00,1.14009,1.14009,1.13909,1.13909,19400000.0
2008-03-24 15:54:00,1.13918,1.13971,1.13918,1.13937,11200000.0
2008-03-24 15:55:00,1.13941,1.1401,1.13926,1.13946,31000000.0
2008-03-24 15:56:00,1.1393,1.13967,1.13906,1.13937,26400000.0
2008-03-24 15:57:00,1.13965,1.13965,1.13912,1.13934,21600000.0
2008-03-24 15:58:00,1.13937,1.13939,1.13888,1.13888,10200000.0
2008-03-24 15:59:00,1.13914,1.13948,1.13908,1.13912,10400000.0
2008-03-24 16:00:00,1.13879,1.13941,1.13879,1.13941,12400000.0
2008-03-24 16:01:00,1.13947,1.1396,1.13932,1.13952,24800000.0
2008-03-24 16:02:00,1.13999,1.14032,1.13971,1.14008,26000000.0
2008-03-24 16:03:00,1.14035,1.14035,1.13973,1.13978,12200000.0
2008-03-24 16:04:00,1.13966,1.14025,1.13966,1.14016,16400000.0
2008-03-24 16:05:00,1.13974,1.14079,1.13974,1.14079,17000000.0
2008-03-24 16:06:00,1.14057,1.14073,1.14029,1.1404,14800000.0
2008-03-24 16:07:00,1.14102,1.14135,1.1409,1.14117,16000000.0
2008-03-24 16:08:00,1.14144,1.14158,1.14108,1.14139,18200000.0
2008-03-24 16:09:00,1.14157,1.14208,1.14157,1.14208,7200000.0
2008-03-24 16:10:00,1.14219,1.14219,1.14189,1.14212,14400000.0
2008-03-24 16:11:00,1.14187,1.14221,1.14173,1.14177,27900000.0
2008-03-24 16:12:00,1.142,1.142,1.14115,1.14185,20400000.0
2008-03-24 16:13:00,1.14145,1.14191,1.14101,1.14101,20600000.0
2008-03-24 16:14:00,1.14053,1.14091,1.14051,1.14075,22000000.0
2008-03-24 16:15:00,1.14051,1.14106,1.1404,1.14106,13600000.0
2008-03-24 16:16:00,1.14112,1.14121,1.14081,1.14081,16200000.0
2008-03-24 16:17:00,1.14114,1.14138,1.1408,1.1408,20600000.0
2008-03-24 16:18:00,1.14103,1.14125,1.14081,1.14125,11000000.0
2008-03-24 16:19:00,1.14055,1.14132,1.14055,1.14124,12200000.0
2008-03-24 16:20:00,1.14153,1.14153,1.14106,1.14117,22800000.0
2008-03-24 16:21:00,1.14163,1.14172,1.14113,1.14148,12400000.0
2008-03-24 16:22:00,1.14222,1.14231,1.14203,1.14203,18600000.0
2008-03-24 16:23:00,1.14199,1.14221,1.14188,1.14203,18200000.0
2008-03-24 16:24:00,1.14171,1.14189,1.14133,1.14148,11400000.0
2008-03-24 16:25:00,1.14125,1.14168,1.14108,1.14108,18600000.0
2008-03-24 16:26:00,1.14138,1.14186,1.14133,1.14147,9600000.0
2008-03-24 16:27:00,1.1411,1.14128,1.1411,1.14124,8400000.0
2008-03-24 16:28:00,1.14141,1.14141,1.14083,1.14083,22200000.0
2008-03-24 16:29:00,1.14075,1.14139,1.1406,1.1406,21400000.0
2008-03-24 16:30:00,1.141,1.14117,1.14044,1.1406,12600000.0
2008-03-24 16:31:00,1.13959,1.14039,1.13959,1.14024,10000000.0
2008-03-24 16:32:00,1.1404,1.14073,1.1403,1.14073,14400000.0
2008-03-24 16:33:00,1.14067,1.14095,1.14067,1.14089,11400000.0
2008-03-24 16:34:00,1.14106,1.14106,1.14016,1.14063,15200000.0
2008-03-24 16:35:00,1.14092,1.14118,1.14063,1.1407,20600000.0
2008-03-24 16:36:00,1.14039,1.14039,1.14008,1.14019,4800000.0
2008-03-24 16:37:00,1.13935,1.13997,1.13916,1.13963,10000000.0
2008-03-24 16:38:00,1.13929,1.13947,1.13911,1.13911,12200000.0
2008-03-24 16:39:00,1.13883,1.13928,1.13883,1.13923,17400000.0
2008-03-24 16:40:00,1.13934,1.13986,1.13893,1.13986,14800000.0
2008-03-24 16:41:00,1.13963,1.14004,1.13963,1.13992,7400000.0
2008-03-24 16:42:00,1.13976,1.13993,1.13947,1.13965,12200000.0
2008-03-24 16:43:00,1.13982,1.13996,1.13963,1.13963,17400000.0
2008-03-24 16:44:00,1.13932,1.13951,1.13921,1.13939,23600000.0
2008-03-24 16:45:00,1.1395,1.13967,1.13936,1.13948,17800000.0
2008-03-24 16:46:00,1.13919,1.13929,1.13896,1.13924,16000000.0
2008-03-24 16:47:00,1.13916,1.13948,1.13916,1.13934,15800000.0
2008-03-24 16:48:00,1.13964,1.14033,1.13932,1.13932,9600000.0
2008-03-24 16:49:00,1.13953,1.14002,1.13938,1.1399,15000000.0
2008-03-24 16:50:00,1.13991,1.13991,1.13952,1.13969,18200000.0
2008-03-24 16:51:00,1.13971,1.13998,1.13965,1.13975,20200000.0
2008-03-24 16:52:00,1.13969,1.14032,1.13924,1.13981,11000000.0
2008-03-24 16:53:00,1.13937,1.13986,1.13933,1.13933,12400000.0
2008-03-24 16:54:00,1.13907,1.13907,1.13871,1.13902,18000000.0
2008-03-24 16:55:00,1.13846,1.13884,1.13846,1.1387,15200000.0
2008-03-24 16:56:00,1.13876,1.1391,1.13857,1.139,17400000.0
2008-03-24 16:57:00,1.1382,1.1382,1.1376,1.1377,21400000.0
2008-03-24 16:58:00,1.13912,1.13912,1.1386,1.1387,21400000.0
2008-03-24 16:59:00,1.13936,1.13941,1.13902,1.13939,18800000.0
2008-03-24 17:00:00,1.13877,1.13948,1.13872,1.13885,18800000.0
2008-03-24 17:01:00,1.13906,1.13937,1.1387,1.13916,10600000.0
2008-03-24 17:02:00,1.13894,1.13929,1.1388,1.1388,13400000.0
2008-03-24 17:03:00,1.1392,1.13936,1.13879,1.13914,15800000.0
2008-03-24 17:04:00,1.13899,1.13918,1.13879,1.13888,14000000.0
2008-03-24 17:05:00,1.13922,1.13934,1.13883,1.13892,12800000.0
2008-03-24 17:06:00,1.1391,1.13936,1.13898,1.13922,15400000.0
2008-03-24 17:07:00,1.13941,1.13949,1.13908,1.13932,26000000.0
2008-03-24 17:08:00,1.1395,1.13988,1.1395,1.13988,5600000.0
2008-03-24 17:09:00,1.13988,1.1399,1.13924,1.13937,6800000.0
2008-03-24 17:10:00,1.13878,1.13926,1.13878,1.1392,13000000.0
2008-03-24 17:11:00,1.13968,1.13988,1.13932,1.13988,13800000.0
2008-03-24 17:12:00,1.13922,1.13982,1.13912,1.13947,16000000.0
2008-03-24 17:13:00,1.13972,1.13981,1.13949,1.13949,16400000.0
2008-03-24 17:14:00,1.13931,1.14003,1.13931,1.1398,17000000.0
2008-03-24 17:15:00,1.13983,1.14014,1.1396,1.14014,19600000.0
2008-03-24 17:16:00,1.14011,1.14055,1.14011,1.14038,11000000.0
2008-03-24 17:17:00,1.14068,1.14068,1.14003,1.14003,12600000.0
2008-03-24 17:18:00,1.1398,1.14024,1.13957,1.13957,11200000.0
2008-03-24 17:19:00,1.13995,1.14023,1.13992,1.13992,5600000.0
2008-03-24 17:20:00,1.13956,1.14021,1.13956,1.13974,12200000.0
2008-03-24 17:21:00,1.1369,1.1372,1.1369,1.1371,20600000.0
2008-03-24 17:22:00,1.13975,1.13994,1.13975,1.13984,20600000.0
2008-03-24 17:23:00,1.137,1.1371,1.137,1.137,11600000.0
2008-03-24 17:24:00,1.1371,1.1372,1.137,1.137,11600000.0
2008-03-24 17:25:00,1.14003,1.14021,1.13952,1.13952,11600000.0
2008-03-24 17:26:00,1.13999,1.14021,1.13977,1.13983,16000000.0
2008-03-24 17:27:00,1.1402,1.1404,1.1401,1.1401,12600000.0
2008-03-24 17:28:00,1.13975,1.13988,1.13957,1.13968,8800000.0
2008-03-24 17:29:00,1.1395,1.13951,1.1393,1.13936,11000000.0
2008-03-24 17:30:00,1.13905,1.13924,1.1386,1.1386,18000000.0
2008-03-24 17:31:00,1.13857,1.13914,1.13851,1.13851,21400000.0
2008-03-24 17:32:00,1.13851,1.13899,1.13786,1.13899,16000000.0
2008-03-24 17:33:00,1.13847,1.13881,1.13847,1.13881,9400000.0
2008-03-24 17:34:00,1.13846,1.13893,1.13824,1.13859,14200000.0
2008-03-24 17:35:00,1.13848,1.13898,1.13833,1.13853,13600000.0
2008-03-24 17:36:00,1.1387,1.13898,1.13847,1.13847,12200000.0
2008-03-24 17:37:00,1.1375,1.1375,1.1375,1.1375,17000000.0
2008-03-24 17:38:00,1.13841,1.13884,1.13785,1.13785,17000000.0
2008-03-24 17:39:00,1.13814,1.1383,1.13764,1.13783,14600000.0
2008-03-24 17:40:00,1.138,1.13858,1.138,1.13808,18000000.0
2008-03-24 17:41:00,1.13797,1.13823,1.1376,1.13784,10200000.0
2008-03-24 17:42:00,1.13745,1.13778,1.13712,1.13712,17800000.0
2008-03-24 17:43:00,1.13693,1.13723,1.13693,1.13701,14800000.0
2008-03-24 17:44:00,1.13803,1.13804,1.1375,1.13788,13600000.0
2008-03-24 17:45:00,1.13763,1.13819,1.13763,1.13789,29200000.0
2008-03-24 17:46:00,1.13791,1.13802,1.13756,1.13779,10800000.0
2008-03-24 17:47:00,1.13714,1.13736,1.1369,1.1369,18800000.0
2008-03-24 17:48:00,1.1373,1.1374,1.1371,1.1372,12800000.0
2008-03-24 17:49:00,1.13707,1.13746,1.13688,1.13744,12800000.0
2008-03-24 17:50:00,1.13724,1.13754,1.13719,1.13734,16600000.0
2008-03-24 17:51:00,1.13742,1.13762,1.13718,1.13718,18600000.0
2008-03-24 17:52:00,1.13748,1.13748,1.13708,1.13708,2000000.0
2008-03-24 17:53:00,1.13685,1.13727,1.13645,1.13711,11200000.0
2008-03-24 17:54:00,1.13698,1.13748,1.13695,1.13748,24000000.0
2008-03-24 17:55:00,1.13764,1.13809,1.13741,1.13763,15800000.0
2008-03-24 17:56:00,1.13735,1.13748,1.13719,1.13737,10400000.0
2008-03-24 17:57:00,1.13792,1.13792,1.13693,1.13746,10000000.0
2008-03-24 17:58:00,1.1373,1.13735,1.13694,1.13694,14800000.0
2008-03-24 17:59:00,1.13734,1.13752,1.13703,1.13703,15800000.0
2008-03-24 18:00:00,1.13643,1.13644,1.13598,1.13644,10400000.0
2008-03-24 18:01:00,1.13677,1.13706,1.1366,1.13704,22800000.0
2008-03-24 18:02:00,1.13671,1.13713,1.13656,1.13656,10600000.0
2008-03-24 18:03:00,1.13735,1.13743,1.13688,1.13717,12800000.0
2008-03-24 18:04:00,1.13679,1.1371,1.1367,1.1367,22800000.0
2008-03-24 18:05:00,1.13663,1.13663,1.13625,1.13629,15400000.0
2008-03-24 18:06:00,1.13693,1.13696,1.13656,1.13656,7000000.0
2008-03-24 18:07:00,1.13654,1.13662,1.13636,1.13659,10400000.0
2008-03-24 18:08:00,1.13639,1.13664,1.13635,1.13643,10000000.0
2008-03-24 18:09:00,1.137,1.137,1.137,1.137,13000000.0
2008-03-24 18:11:00,1.13623,1.13664,1.13623,1.1363,13000000.0
2008-03-24 18:12:00,1.13675,1.13675,1.13618,1.13647,10200000.0
2008-03-24 18:13:00,1.13664,1.13685,1.13644,1.13685,9000000.0
2008-03-24 18:14:00,1.13681,1.13728,1.13681,1.13713,15600000.0
2008-03-24 18:15:00,1.13713,1.13713,1.13649,1.13668,20800000.0
2008-03-24 18:16:00,1.1362,1.1365,1.1359,1.1364,13600000.0
2008-03-24 18:17:00,1.13666,1.13698,1.13662,1.13666,13600000.0
2008-03-24 18:18:00,1.13709,1.13732,1.13664,1.13732,10000000.0
2008-03-24 18:19:00,1.13711,1.13738,1.13668,1.13668,19200000.0
2008-03-24 18:20:00,1.13667,1.13684,1.13657,1.13673,18000000.0
2008-03-24 18:21:00,1.13688,1.13697,1.13657,1.13661,12600000.0
2008-03-24 18:22:00,1.13661,1.13672,1.13655,1.13657,19800000.0
2008-03-24 18:23:00,1.13656,1.13705,1.13642,1.13691,13600000.0
2008-03-24 18:24:00,1.1364,1.1365,1.1363,1.1364,13200000.0
2008-03-24 18:25:00,1.13661,1.1371,1.13622,1.1371,13200000.0
2008-03-24 18:26:00,1.13656,1.13692,1.13656,1.13671,26000000.0
2008-03-24 18:27:00,1.13679,1.13702,1.13674,1.13691,24200000.0
2008-03-24 18:28:00,1.13695,1.13755,1.13695,1.13704,13800000.0
2008-03-24 18:29:00,1.13697,1.1371,1.13696,1.13707,11800000.0
2008-03-24 18:30:00,1.13696,1.13719,1.13675,1.13675,24200000.0
2008-03-24 18:31:00,1.13709,1.13731,1.13679,1.13688,20400000.0
2008-03-24 18:32:00,1.13693,1.13722,1.13693,1.13706,7800000.0
2008-03-24 18:33:00,1.13693,1.13719,1.13684,1.137,17400000.0
2008-03-24 18:34:00,1.13676,1.13684,1.13672,1.13684,20400000.0
2008-03-24 18:35:00,1.13706,1.13715,1.13649,1.13678,13000000.0
2008-03-24 18:36:00,1.13663,1.13701,1.13663,1.1369,15600000.0
2008-03-24 18:37:00,1.1363,1.1363,1.1363,1.1363,10000000.0
2008-03-24 18:38:00,1.13696,1.13708,1.13676,1.13701,10000000.0
2008-03-24 18:39:00,1.1364,1.1364,1.1363,1.1363,17000000.0
2008-03-24 18:40:00,1.13685,1.13716,1.13671,1.13694,17000000.0
2008-03-24 18:41:00,1.13671,1.13671,1.13647,1.13665,10600000.0
2008-03-24 18:42:00,1.13689,1.13689,1.13617,1.13634,19400000.0
2008-03-24 18:43:00,1.13682,1.13682,1.13637,1.13645,12400000.0
2008-03-24 18:44:00,1.1356,1.1357,1.1355,1.1355,14000000.0
2008-03-24 18:45:00,1.13678,1.13687,1.13654,1.13672,14000000.0
2008-03-24 18:46:00,1.13666,1.13666,1.1365,1.13656,14400000.0
2008-03-24 18:47:00,1.13658,1.13662,1.13629,1.13643,16000000.0
2008-03-24 18:48:00,1.1366,1.13688,1.13649,1.13688,13000000.0
2008-03-24 18:49:00,1.13669,1.13669,1.13643,1.13649,14400000.0
2008-03-24 18:50:00,1.13668,1.13681,1.13652,1.13666,14600000.0
2008-03-24 18:51:00,1.13649,1.13702,1.13637,1.13702,14800000.0
2008-03-24 18:52:00,1.13708,1.13708,1.13624,1.13627,18200000.0
2008-03-24 18:53:00,1.1359,1.1364,1.1359,1.1363,21000000.0
2008-03-24 18:54:00,1.1364,1.1366,1.1361,1.1365,21000000.0
2008-03-24 18:55:00,1.13644,1.13665,1.13612,1.13616,21000000.0
2008-03-24 18:56:00,1.13608,1.13665,1.13608,1.13627,9000000.0
2008-03-24 18:57:00,1.13699,1.13699,1.13664,1.13672,7800000.0
2008-03-24 18:58:00,1.13669,1.13704,1.13658,1.13671,13600000.0
2008-03-24 18:59:00,1.13692,1.13692,1.13661,1.13667,20200000.0
2008-03-24 19:00:00,1.1355,1.1359,1.1351,1.1359,3600000.0
2008-03-24 19:01:00,1.1358,1.136,1.1358,1.136,3600000.0
2008-03-24 19:02:00,1.1359,1.1359,1.1358,1.1359,3600000.0
2008-03-24 19:03:00,1.13678,1.13678,1.13661,1.13666,3600000.0
2008-03-24 19:04:00,1.1358,1.1358,1.1355,1.1356,18600000.0
2008-03-24 19:05:00,1.13677,1.13698,1.13642,1.13698,18600000.0
2008-03-24 19:06:00,1.1357,1.1358,1.1355,1.1356,6800000.0
2008-03-24 19:07:00,1.13661,1.13666,1.13654,1.13654,6800000.0
2008-03-24 19:08:00,1.1359,1.1364,1.1357,1.1364,15800000.0
2008-03-24 19:09:00,1.1365,1.1367,1.1359,1.1359,15800000.0
2008-03-24 19:10:00,1.136,1.136,1.1359,1.1359,15800000.0
2008-03-24 19:11:00,1.1363,1.1363,1.1359,1.1359,15800000.0
2008-03-24 19:13:00,1.13663,1.13704,1.13638,1.13654,15800000.0
2008-03-24 19:14:00,1.1357,1.1359,1.1357,1.1358,13600000.0
2008-03-24 19:15:00,1.13692,1.13692,1.13557,1.13567,13600000.0
2008-03-24 19:16:00,1.13608,1.13623,1.13563,1.13563,14400000.0
2008-03-24 19:17:00,1.13602,1.13631,1.13591,1.13617,16000000.0
2008-03-24 19:18:00,1.13592,1.13608,1.13591,1.136,27000000.0
2008-03-24 19:19:00,1.136,1.13646,1.13586,1.1361,18600000.0
2008-03-24 19:20:00,1.13567,1.1361,1.13567,1.13596,18200000.0
2008-03-24 19:21:00,1.13569,1.13608,1.13569,1.13608,9000000.0
2008-03-24 19:22:00,1.13564,1.13607,1.13563,1.13563,8200000.0
2008-03-24 19:23:00,1.13593,1.13626,1.13593,1.13602,18400000.0
2008-03-24 19:24:00,1.1359,1.13631,1.13575,1.13597,22400000.0
2008-03-24 19:25:00,1.13595,1.13622,1.13587,1.13595,12600000.0
2008-03-24 19:26:00,1.1351,1.1353,1.135,1.1352,6800000.0
2008-03-24 19:27:00,1.13615,1.13615,1.13595,1.13595,6800000.0
2008-03-24 19:28:00,1.13603,1.13619,1.13574,1.13618,22900000.0
2008-03-24 19:29:00,1.1352,1.1353,1.1351,1.1352,15800000.0
2008-03-24 19:30:00,1.1358,1.1362,1.13563,1.13563,15800000.0
2008-03-24 19:31:00,1.13539,1.13599,1.13539,1.13566,14000000.0
2008-03-24 19:32:00,1.1351,1.1352,1.1351,1.1352,19400000.0
2008-03-24 19:33:00,1.13577,1.13583,1.13562,1.13583,19400000.0
2008-03-24 19:34:00,1.13548,1.13582,1.13548,1.13578,3600000.0
2008-03-24 19:35:00,1.1351,1.1351,1.135,1.135,11600000.0
2008-03-24 19:36:00,1.1351,1.1352,1.1351,1.1352,11600000.0
2008-03-24 19:37:00,1.1351,1.1351,1.135,1.135,11600000.0
2008-03-24 19:38:00,1.13619,1.13633,1.13588,1.13633,11600000.0
2008-03-24 19:39:00,1.135,1.1351,1.1348,1.1349,6800000.0
2008-03-24 19:40:00,1.13611,1.13611,1.13586,1.13608,6800000.0
2008-03-24 19:41:00,1.13636,1.13636,1.13609,1.13609,2600000.0
2008-03-24 19:42:00,1.13569,1.1361,1.13567,1.1361,14800000.0
2008-03-24 19:43:00,1.1359,1.1359,1.13551,1.13553,8800000.0
2008-03-24 19:44:00,1.13519,1.13544,1.13493,1.13493,17400000.0
2008-03-24 19:45:00,1.135,1.1351,1.1348,1.1348,11800000.0
2008-03-24 19:46:00,1.1353,1.13553,1.13463,1.13463,11800000.0
2008-03-24 19:47:00,1.13477,1.13543,1.13477,1.13502,25400000.0
2008-03-24 19:48:00,1.13475,1.13503,1.13475,1.13488,18800000.0
2008-03-24 19:49:00,1.13515,1.13528,1.13498,1.13525,17000000.0
2008-03-24 19:50:00,1.13512,1.1354,1.13491,1.13521,24000000.0
2008-03-24 19:51:00,1.13511,1.13546,1.13511,1.13546,3200000.0
2008-03-24 19:52:00,1.13506,1.13544,1.13471,1.13503,25600000.0
2008-03-24 19:53:00,1.13516,1.13567,1.13516,1.13559,5000000.0
2008-03-24 19:54:00,1.13596,1.13596,1.13556,1.13586,11600000.0
2008-03-24 19:55:00,1.13587,1.1359,1.13498,1.13498,13400000.0
2008-03-24 19:56:00,1.13509,1.13513,1.13509,1.13513,3200000.0
2008-03-24 19:57:00,1.13485,1.13547,1.13485,1.13513,12600000.0
2008-03-24 19:58:00,1.13547,1.1358,1.13541,1.13553,10000000.0
2008-03-24 19:59:00,1.13547,1.13547,1.13473,1.13473,12200000.0
2008-03-24 20:00:00,1.13491,1.13504,1.13454,1.13504,6200000.0
2008-03-24 20:01:00,1.1354,1.13551,1.1354,1.13544,9800000.0
2008-03-24 20:02:00,1.13545,1.13597,1.13545,1.13566,8800000.0
2008-03-24 20:03:00,1.1359,1.1359,1.1355,1.1357,6800000.0
2008-03-24 20:04:00,1.13532,1.13536,1.13502,1.13502,6800000.0
2008-03-24 20:05:00,1.13515,1.13525,1.13466,1.13466,19000000.0
2008-03-24 20:06:00,1.13531,1.13531,1.13501,1.13507,11600000.0
2008-03-24 20:07:00,1.13524,1.1354,1.13499,1.13517,27800000.0
2008-03-24 20:08:00,1.13527,1.13563,1.13527,1.1356,21200000.0
2008-03-24 20:09:00,1.13601,1.13601,1.13557,1.13564,18000000.0
2008-03-24 20:10:00,1.13569,1.13569,1.13548,1.13554,7400000.0
2008-03-24 20:11:00,1.13609,1.13609,1.13566,1.13569,6800000.0
2008-03-24 20:13:00,1.13536,1.13564,1.13513,1.13513,10600000.0
2008-03-24 20:14:00,1.13522,1.13573,1.13522,1.13528,23000000.0
2008-03-24 20:15:00,1.13546,1.13552,1.13517,1.13535,8400000.0
2008-03-24 20:16:00,1.13571,1.13576,1.13525,1.13525,16800000.0
2008-03-24 20:17:00,1.1359,1.1359,1.1357,1.1358,17400000.0
2008-03-24 20:18:00,1.13522,1.13547,1.13507,1.13545,17400000.0
2008-03-24 20:19:00,1.13497,1.13504,1.13497,1.13504,2600000.0
2008-03-24 20:20:00,1.13522,1.1356,1.13502,1.13502,11800000.0
2008-03-24 20:21:00,1.1356,1.1356,1.1356,1.1356,11600000.0
2008-03-24 20:22:00,1.13485,1.13535,1.13485,1.1351,11600000.0
2008-03-24 20:23:00,1.13483,1.13522,1.13483,1.13505,17000000.0
2008-03-24 20:24:00,1.13489,1.13489,1.13406,1.13409,26400000.0
2008-03-24 20:25:00,1.1345,1.13478,1.13432,1.1345,13800000.0
2008-03-24 20:26:00,1.13487,1.13487,1.13451,1.13457,11400000.0
2008-03-24 20:27:00,1.13439,1.13491,1.13435,1.13491,8600000.0
2008-03-24 20:28:00,1.13477,1.13501,1.1347,1.13475,10000000.0
2008-03-24 20:29:00,1.13486,1.13538,1.13485,1.13537,13800000.0
2008-03-24 20:30:00,1.1359,1.1359,1.1358,1.1359,7400000.0
2008-03-24 20:31:00,1.13509,1.13509,1.13453,1.13488,7400000.0
2008-03-24 20:32:00,1.13439,1.13488,1.13437,1.13464,12400000.0
2008-03-24 20:34:00,1.1358,1.1358,1.1358,1.1358,3200000.0
2008-03-24 20:35:00,1.1357,1.1357,1.135,1.1354,3200000.0
2008-03-24 20:36:00,1.13472,1.1348,1.13472,1.1348,3200000.0
2008-03-24 20:37:00,1.13512,1.13512,1.13463,1.13475,11800000.0
2008-03-24 20:38:00,1.13477,1.13477,1.13446,1.13468,16600000.0
2008-03-24 20:39:00,1.13466,1.13474,1.13442,1.13448,18200000.0
2008-03-24 20:40:00,1.13444,1.1349,1.13432,1.13476,13800000.0
2008-03-24 20:41:00,1.13468,1.13507,1.1346,1.13472,11800000.0
2008-03-24 20:42:00,1.1352,1.1352,1.1352,1.1352,13400000.0
2008-03-24 20:43:00,1.13464,1.13523,1.13464,1.13466,13400000.0
2008-03-24 20:44:00,1.13517,1.13531,1.13459,1.13459,12400000.0
2008-03-24 20:45:00,1.13461,1.1347,1.13432,1.13443,18000000.0
2008-03-24 20:46:00,1.1352,1.1355,1.1352,1.1355,10000000.0
2008-03-24 20:47:00,1.13433,1.13454,1.13421,1.13421,10000000.0
2008-03-24 20:48:00,1.13444,1.13465,1.13444,1.13454,11400000.0
2008-03-24 20:49:00,1.13441,1.13459,1.13441,1.13455,14400000.0
2008-03-24 20:50:00,1.13438,1.13485,1.13428,1.13436,19400000.0
2008-03-24 20:51:00,1.13427,1.13437,1.13422,1.13425,15000000.0
2008-03-24 20:52:00,1.13426,1.13475,1.13404,1.13475,22600000.0
2008-03-24 20:53:00,1.13467,1.13477,1.13461,1.13462,14000000.0
2008-03-24 20:54:00,1.13449,1.13475,1.13444,1.13475,13000000.0
2008-03-24 20:55:00,1.13479,1.13524,1.13469,1.13503,10400000.0
2008-03-24 20:56:00,1.13516,1.13544,1.13472,1.13472,23400000.0
2008-03-24 20:57:00,1.13503,1.13521,1.1349,1.13507,13400000.0
2008-03-24 20:58:00,1.1358,1.1358,1.1356,1.1356,18600000.0
2008-03-24 20:59:00,1.1359,1.1359,1.1359,1.1359,18600000.0
2008-03-24 21:00:00,1.13499,1.1351,1.13493,1.13499,18600000.0
2008-03-24 21:01:00,1.1359,1.1359,1.1359,1.1359,7600000.0
2008-03-24 21:02:00,1.13557,1.13574,1.13528,1.13574,7600000.0
2008-03-24 21:03:00,1.13572,1.13572,1.13534,1.13536,11400000.0
2008-03-24 21:04:00,1.13506,1.13524,1.13483,1.13524,19200000.0
2008-03-24 21:05:00,1.1353,1.13566,1.1353,1.13532,14400000.0
2008-03-24 21:06:00,1.13546,1.13573,1.13535,1.13573,7600000.0
2008-03-24 21:07:00,1.13567,1.13573,1.13542,1.13542,7400000.0
2008-03-24 21:08:00,1.1362,1.1363,1.1362,1.1362,18400000.0
2008-03-24 21:10:00,1.136,1.136,1.1356,1.1358,18400000.0
2008-03-24 21:11:00,1.13533,1.13557,1.13528,1.13528,18400000.0
2008-03-24 21:12:00,1.1359,1.136,1.1359,1.136,35000000.0
2008-03-24 21:13:00,1.13537,1.13537,1.13509,1.1352,35000000.0
2008-03-24 21:14:00,1.13514,1.13542,1.13512,1.13535,17800000.0
2008-03-24 21:15:00,1.13545,1.13599,1.13545,1.1357,20200000.0
2008-03-24 21:16:00,1.13574,1.136,1.13552,1.13552,15400000.0
2008-03-24 21:17:00,1.1363,1.1369,1.1356,1.1366,17000000.0
2008-03-24 21:18:00,1.1367,1.1369,1.1363,1.1366,17000000.0
2008-03-24 21:19:00,1.13535,1.1359,1.13531,1.13545,17000000.0
2008-03-24 21:20:00,1.1366,1.1367,1.1366,1.1367,8400000.0
2008-03-24 21:21:00,1.1366,1.1369,1.1364,1.1365,8400000.0
2008-03-24 21:22:00,1.1364,1.1364,1.1359,1.1364,8400000.0
2008-03-24 21:23:00,1.13501,1.13562,1.13501,1.1355,8400000.0
2008-03-24 21:24:00,1.13568,1.13582,1.13534,1.13535,15200000.0
2008-03-24 21:25:00,1.1366,1.1367,1.1366,1.1366,17200000.0
2008-03-24 21:26:00,1.1365,1.1365,1.1365,1.1365,17200000.0
2008-03-24 21:27:00,1.1366,1.1366,1.1365,1.1365,17200000.0
2008-03-24 21:28:00,1.13555,1.1358,1.13544,1.13544,17200000.0
2008-03-24 21:29:00,1.1364,1.1365,1.1363,1.1365,9600000.0
2008-03-24 21:30:00,1.13565,1.1358,1.1355,1.13576,9600000.0
2008-03-24 21:31:00,1.13553,1.13583,1.13518,1.13526,31800000.0
2008-03-24 21:32:00,1.1363,1.1363,1.1354,1.1363,8800000.0
2008-03-24 21:33:00,1.1364,1.1364,1.1363,1.1363,8800000.0
2008-03-24 21:34:00,1.13527,1.13545,1.13521,1.13545,8800000.0
2008-03-24 21:35:00,1.13525,1.13525,1.13489,1.13489,19000000.0
2008-03-24 21:36:00,1.13488,1.13501,1.13488,1.13501,8200000.0
2008-03-24 21:37:00,1.1361,1.1362,1.136,1.1362,18800000.0
2008-03-24 21:38:00,1.13508,1.13523,1.13499,1.135,18800000.0
2008-03-24 21:39:00,1.1355,1.1361,1.1355,1.136,20800000.0
2008-03-24 21:40:00,1.13477,1.13502,1.13455,1.13472,20800000.0
2008-03-24 21:41:00,1.13482,1.13501,1.13465,1.13501,14800000.0
2008-03-24 21:42:00,1.13509,1.13509,1.13504,1.13504,2600000.0
2008-03-24 21:43:00,1.13478,1.13516,1.13478,1.13516,6000000.0
2008-03-24 21:44:00,1.1353,1.1355,1.1353,1.1354,14600000.0
2008-03-24 21:45:00,1.13472,1.13497,1.13433,1.13433,14600000.0
2008-03-24 21:46:00,1.13495,1.13525,1.13477,1.13525,7800000.0
2008-03-24 21:47:00,1.1351,1.1352,1.1351,1.1352,7600000.0
2008-03-24 21:48:00,1.13512,1.1354,1.13495,1.13495,7600000.0
2008-03-24 21:49:00,1.13538,1.13568,1.13506,1.13507,16400000.0
2008-03-24 21:50:00,1.1352,1.1353,1.135,1.1351,11400000.0
2008-03-24 21:51:00,1.13515,1.13555,1.13512,1.13512,11400000.0
2008-03-24 21:52:00,1.13541,1.13553,1.13541,1.13553,7200000.0
2008-03-24 21:53:00,1.13562,1.13575,1.13535,1.13562,17000000.0
2008-03-24 21:55:00,1.1349,1.1349,1.1349,1.1349,10600000.0
2008-03-24 21:56:00,1.1351,1.1351,1.1349,1.1351,10600000.0
2008-03-24 21:57:00,1.13528,1.13546,1.13523,1.13541,10600000.0
2008-03-24 21:58:00,1.13544,1.1357,1.13525,1.13525,7400000.0
2008-03-24 21:59:00,1.13514,1.13565,1.13514,1.13554,8400000.0
2008-03-24 22:00:00,1.13553,1.13586,1.13546,1.13586,4200000.0
2008-03-24 22:01:00,1.13573,1.13602,1.13554,1.13554,10600000.0
2008-03-24 22:02:00,1.13541,1.13541,1.13531,1.13531,14000000.0
2008-03-24 22:03:00,1.13499,1.13531,1.13499,1.13531,11400000.0
2008-03-24 22:04:00,1.13513,1.13561,1.13513,1.13545,10000000.0
2008-03-24 22:05:00,1.13561,1.13587,1.13561,1.13577,9200000.0
2008-03-24 22:06:00,1.13608,1.13626,1.13608,1.13624,8400000.0
2008-03-24 22:07:00,1.13627,1.13634,1.13581,1.13634,10000000.0
2008-03-24 22:08:00,1.1351,1.1351,1.135,1.1351,9000000.0
2008-03-24 22:09:00,1.135,1.1353,1.135,1.1352,9000000.0
2008-03-24 22:10:00,1.13585,1.13585,1.13546,1.13556,9000000.0
2008-03-24 22:11:00,1.13554,1.13594,1.13539,1.13594,16200000.0
2008-03-24 22:12:00,1.13545,1.13577,1.13534,1.1356,26600000.0
2008-03-24 22:13:00,1.13589,1.13626,1.13584,1.13592,16800000.0
2008-03-24 22:14:00,1.13654,1.13654,1.13592,1.13616,18200000.0
2008-03-24 22:15:00,1.13584,1.13608,1.13582,1.13608,11200000.0
2008-03-24 22:16:00,1.13614,1.13614,1.13571,1.13592,10200000.0
2008-03-24 22:17:00,1.13593,1.13627,1.13568,1.13614,7400000.0
2008-03-24 22:18:00,1.13602,1.1363,1.13576,1.13586,24400000.0
2008-03-24 22:19:00,1.13616,1.13636,1.13611,1.13629,17600000.0
2008-03-24 22:20:00,1.13618,1.13638,1.13611,1.13638,15800000.0
2008-03-24 22:21:00,1.13612,1.13643,1.13589,1.13589,11000000.0
2008-03-24 22:22:00,1.13562,1.1358,1.13516,1.1358,14400000.0
2008-03-24 22:23:00,1.13588,1.1361,1.13548,1.13552,22400000.0
2008-03-24 22:24:00,1.13568,1.13615,1.13568,1.13615,21200000.0
2008-03-24 22:25:00,1.13605,1.1363,1.13604,1.1363,14600000.0
2008-03-24 22:26:00,1.13603,1.1362,1.13595,1.136,5200000.0
2008-03-24 22:27:00,1.13584,1.13638,1.13584,1.13638,14800000.0
2008-03-24 22:28:00,1.13598,1.13624,1.13574,1.13574,17800000.0
2008-03-24 22:29:00,1.135,1.135,1.135,1.135,11400000.0
2008-03-24 22:30:00,1.13618,1.13627,1.13588,1.13588,11400000.0
2008-03-24 22:31:00,1.13577,1.13624,1.13577,1.13624,2600000.0
2008-03-24 22:32:00,1.13606,1.13606,1.1355,1.13583,12200000.0
2008-03-24 22:33:00,1.13587,1.13606,1.13567,1.13606,9200000.0
2008-03-24 22:34:00,1.13588,1.13594,1.13573,1.13574,10400000.0
2008-03-24 22:35:00,1.13586,1.13594,1.13565,1.13567,10400000.0
2008-03-24 22:37:00,1.13574,1.13586,1.13568,1.13582,15200000.0
2008-03-24 22:38:00,1.13587,1.13587,1.135,1.135,15600000.0
2008-03-24 22:39:00,1.13546,1.13569,1.13542,1.13563,9200000.0
2008-03-24 22:40:00,1.13563,1.1358,1.13532,1.13532,19500000.0
2008-03-24 22:41:00,1.1355,1.1359,1.1355,1.1357,15400000.0
2008-03-24 22:42:00,1.13535,1.13595,1.13534,1.13542,15400000.0
2008-03-24 22:43:00,1.13529,1.13529,1.1351,1.1351,3200000.0
2008-03-24 22:44:00,1.13481,1.13503,1.13455,1.13491,11600000.0
2008-03-24 22:45:00,1.13508,1.13535,1.13476,1.13484,25200000.0
2008-03-24 22:46:00,1.13476,1.13523,1.13465,1.13523,16000000.0
2008-03-24 22:47:00,1.1356,1.1357,1.1356,1.1357,4200000.0
2008-03-24 22:48:00,1.13455,1.13485,1.13455,1.13485,4200000.0
2008-03-24 22:49:00,1.13475,1.13515,1.13469,1.13515,6600000.0
2008-03-24 22:50:00,1.13433,1.13506,1.13419,1.13506,17000000.0
2008-03-24 22:51:00,1.13447,1.13474,1.13447,1.13474,10600000.0
2008-03-24 22:52:00,1.13475,1.13489,1.13452,1.13486,14600000.0
2008-03-24 22:53:00,1.1348,1.1348,1.13435,1.13435,2600000.0
2008-03-24 22:54:00,1.13411,1.13465,1.13399,1.13439,12400000.0
2008-03-24 22:55:00,1.1354,1.1354,1.1354,1.1354,12000000.0
2008-03-24 22:56:00,1.1348,1.1348,1.13438,1.13438,12000000.0
2008-03-24 22:57:00,1.13489,1.13509,1.13488,1.13488,8000000.0
2008-03-24 22:58:00,1.13504,1.13513,1.13468,1.13468,16200000.0
2008-03-24 22:59:00,1.1346,1.1348,1.1346,1.13467,9400000.0
2008-03-24 23:00:00,1.13432,1.13452,1.13427,1.13452,14800000.0
2008-03-24 23:01:00,1.1351,1.1351,1.135,1.135,24400000.0
2008-03-24 23:02:00,1.13437,1.13466,1.13421,1.13429,24400000.0
2008-03-24 23:03:00,1.1351,1.1351,1.1351,1.1351,12400000.0
2008-03-24 23:04:00,1.13447,1.13491,1.13447,1.13491,12400000.0
2008-03-24 23:05:00,1.13421,1.13437,1.13421,1.13427,15400000.0
2008-03-24 23:06:00,1.1358,1.1358,1.1357,1.1357,2600000.0
2008-03-24 23:07:00,1.1346,1.1346,1.13454,1.13454,2600000.0
2008-03-24 23:08:00,1.13467,1.13478,1.13447,1.13473,19400000.0
2008-03-24 23:09:00,1.13428,1.13428,1.13428,1.13428,3200000.0
2008-03-24 23:10:00,1.13447,1.13452,1.13432,1.13444,14800000.0
2008-03-24 23:11:00,1.1364,1.1366,1.1364,1.1366,25200000.0
2008-03-24 23:12:00,1.13448,1.13475,1.13448,1.1345,25200000.0
2008-03-24 23:13:00,1.13502,1.13505,1.1347,1.13483,10000000.0
2008-03-24 23:14:00,1.13471,1.13508,1.13471,1.13488,6800000.0
2008-03-24 23:15:00,1.13531,1.13531,1.13481,1.13501,18800000.0
2008-03-24 23:16:00,1.13479,1.13497,1.13479,1.13493,13000000.0
2008-03-24 23:17:00,1.13495,1.13531,1.13479,1.13479,10000000.0
2008-03-24 23:18:00,1.13489,1.13489,1.13473,1.13473,4200000.0
2008-03-24 23:19:00,1.1363,1.1363,1.1363,1.1363,15600000.0
2008-03-24 23:20:00,1.1364,1.1366,1.1364,1.1366,15600000.0
2008-03-24 23:21:00,1.13479,1.1353,1.13479,1.1348,15600000.0
2008-03-24 23:22:00,1.13491,1.13501,1.13474,1.13474,12400000.0
2008-03-24 23:23:00,1.1349,1.1349,1.13404,1.13415,17000000.0
2008-03-24 23:25:00,1.1363,1.1369,1.1363,1.1366,20400000.0
2008-03-24 23:26:00,1.1364,1.1364,1.1361,1.1363,20400000.0
2008-03-24 23:27:00,1.13439,1.13451,1.13388,1.13388,20400000.0
2008-03-24 23:28:00,1.1345,1.13459,1.13418,1.13459,13000000.0
2008-03-24 23:29:00,1.1364,1.1367,1.1364,1.1367,10000000.0
2008-03-24 23:30:00,1.1369,1.1369,1.1364,1.1368,10000000.0
2008-03-24 23:31:00,1.137,1.137,1.1366,1.1366,10000000.0
2008-03-24 23:32:00,1.1365,1.1365,1.1361,1.1362,10000000.0
2008-03-24 23:33:00,1.1361,1.1366,1.1361,1.1364,10000000.0
2008-03-24 23:34:00,1.1367,1.1367,1.1366,1.1367,10000000.0
2008-03-24 23:35:00,1.1368,1.1368,1.1368,1.1368,10000000.0
2008-03-24 23:36:00,1.1369,1.1369,1.1367,1.1367,10000000.0
2008-03-24 23:37:00,1.1365,1.1367,1.1364,1.1364,10000000.0
2008-03-24 23:38:00,1.13454,1.13495,1.13436,1.13495,10000000.0
2008-03-24 23:39:00,1.13518,1.13518,1.13502,1.13506,18000000.0
2008-03-24 23:40:00,1.13483,1.13483,1.13483,1.13483,4000000.0
2008-03-24 23:41:00,1.13471,1.1354,1.13471,1.1354,8400000.0
2008-03-24 23:42:00,1.135,1.13564,1.135,1.13554,7800000.0
2008-03-24 23:43:00,1.13513,1.13563,1.1351,1.13537,23600000.0
2008-03-24 23:44:00,1.13535,1.13537,1.13505,1.13515,11800000.0
2008-03-24 23:45:00,1.1353,1.13539,1.13505,1.13505,11800000.0
2008-03-24 23:46:00,1.13484,1.135,1.13484,1.135,8200000.0
2008-03-24 23:47:00,1.13486,1.13497,1.13477,1.13483,13400000.0
2008-03-24 23:48:00,1.13517,1.13517,1.13476,1.13501,16000000.0
2008-03-24 23:49:00,1.1373,1.1373,1.1368,1.1369,12400000.0
2008-03-24 23:50:00,1.13537,1.13537,1.13495,1.13507,12400000.0
2008-03-24 23:51:00,1.13501,1.13505,1.13474,1.13505,9600000.0
2008-03-24 23:52:00,1.13541,1.13541,1.13509,1.13525,17600000.0
2008-03-24 23:53:00,1.13487,1.13542,1.13467,1.1349,7400000.0
2008-03-24 23:54:00,1.13506,1.13524,1.135,1.135,8400000.0
2008-03-24 23:55:00,1.13494,1.13525,1.13494,1.13506,10800000.0
2008-03-24 23:56:00,1.13516,1.13551,1.13514,1.13514,22400000.0
2008-03-24 23:57:00,1.13539,1.13552,1.13486,1.13524,11000000.0
2008-03-24 23:58:00,1.13509,1.13516,1.13428,1.13461,19200000.0
2008-03-24 23:59:00,1.13438,1.13477,1.13438,1.13477,12200000.0
2008-03-25 00:00:00,1.13478,1.13519,1.13463,1.13475,12200000.0
2008-03-25 00:01:00,1.13454,1.13473,1.13425,1.13452,11200000.0
2008-03-25 00:02:00,1.1369,1.1369,1.1361,1.1362,10000000.0
2008-03-25 00:03:00,1.13456,1.13508,1.13427,1.13427,10000000.0
2008-03-25 00:04:00,1.13481,1.13518,1.13481,1.13518,7600000.0
2008-03-25 00:05:00,1.13547,1.13553,1.13513,1.13553,35800000.0
2008-03-25 00:06:00,1.13537,1.1358,1.13537,1.13562,16600000.0
2008-03-25 00:07:00,1.13551,1.13601,1.13551,1.13601,10200000.0
2008-03-25 00:08:00,1.1366,1.1367,1.1366,1.1366,10800000.0
2008-03-25 00:09:00,1.13581,1.13604,1.13533,1.13533,10800000.0
2008-03-25 00:10:00,1.13566,1.13586,1.13557,1.13586,20800000.0
2008-03-25 00:11:00,1.13567,1.13634,1.13559,1.13588,14200000.0
2008-03-25 00:12:00,1.13611,1.13611,1.1357,1.13596,12400000.0
2008-03-25 00:13:00,1.13596,1.13611,1.13547,1.13593,19600000.0
2008-03-25 00:14:00,1.13571,1.13604,1.13571,1.13604,4600000.0
2008-03-25 00:15:00,1.13598,1.13598,1.13552,1.13586,7400000.0
2008-03-25 00:16:00,1.13577,1.13615,1.13574,1.13581,19000000.0
2008-03-25 00:17:00,1.13605,1.13646,1.13579,1.13579,15600000.0
2008-03-25 00:18:00,1.13606,1.13606,1.13593,1.13593,7800000.0
2008-03-25 00:19:00,1.13585,1.13614,1.13565,1.13582,11400000.0
2008-03-25 00:20:00,1.1367,1.1367,1.1364,1.1364,2600000.0
2008-03-25 00:21:00,1.13604,1.13609,1.13604,1.13609,2600000.0
2008-03-25 00:22:00,1.13603,1.13613,1.13603,1.13613,11400000.0
2008-03-25 00:23:00,1.13625,1.13625,1.13575,1.13618,8000000.0
2008-03-25 00:24:00,1.13618,1.13624,1.13612,1.13624,13800000.0
2008-03-25 00:25:00,1.1365,1.1366,1.1363,1.1363,22400000.0
2008-03-25 00:26:00,1.13591,1.13594,1.13531,1.13568,22400000.0
2008-03-25 00:27:00,1.13574,1.13615,1.1354,1.13615,10800000.0
2008-03-25 00:28:00,1.13591,1.13613,1.13554,1.13554,10800000.0
2008-03-25 00:29:00,1.13643,1.13656,1.13598,1.13617,19800000.0
2008-03-25 00:30:00,1.13595,1.13639,1.13584,1.13599,13400000.0
2008-03-25 00:31:00,1.13601,1.13642,1.13601,1.13642,8200000.0
2008-03-25 00:32:00,1.13572,1.13572,1.13529,1.13544,11400000.0
2008-03-25 00:33:00,1.13526,1.13593,1.13526,1.13583,18200000.0
2008-03-25 00:34:00,1.13588,1.13636,1.13588,1.13635,12200000.0
2008-03-25 00:35:00,1.13644,1.13644,1.13625,1.13625,3200000.0
2008-03-25 00:36:00,1.13635,1.13659,1.13627,1.13637,13000000.0
2008-03-25 00:37:00,1.13617,1.13617,1.13598,1.13598,4200000.0
2008-03-25 00:38:00,1.13625,1.13633,1.13625,1.13633,2600000.0
2008-03-25 00:39:00,1.13597,1.13646,1.13597,1.13629,14000000.0
2008-03-25 00:40:00,1.13619,1.13665,1.13619,1.13665,2600000.0
2008-03-25 00:41:00,1.13606,1.13632,1.13539,1.13539,20400000.0
2008-03-25 00:42:00,1.13628,1.13644,1.1362,1.13637,21000000.0
2008-03-25 00:43:00,1.13651,1.13665,1.13624,1.13656,9200000.0
2008-03-25 00:44:00,1.13634,1.13659,1.13618,1.13644,15200000.0
2008-03-25 00:45:00,1.1367,1.1367,1.13585,1.13597,17600000.0
2008-03-25 00:46:00,1.13608,1.1365,1.13608,1.13648,4200000.0
2008-03-25 00:47:00,1.13658,1.13658,1.13649,1.13649,2600000.0
2008-03-25 00:48:00,1.1367,1.13679,1.13655,1.13678,10600000.0
2008-03-25 00:49:00,1.13635,1.13639,1.1363,1.1363,4200000.0
2008-03-25 00:50:00,1.13613,1.13636,1.13602,1.13635,13200000.0
2008-03-25 00:51:00,1.1365,1.13667,1.13631,1.13659,11800000.0
2008-03-25 00:52:00,1.13593,1.13622,1.13593,1.13596,10800000.0
2008-03-25 00:53:00,1.13599,1.13643,1.13599,1.13603,11000000.0
2008-03-25 00:54:00,1.13526,1.13558,1.13517,1.13558,18200000.0
2008-03-25 00:55:00,1.13546,1.13566,1.13538,1.1355,34800000.0
2008-03-25 00:56:00,1.13567,1.1358,1.1355,1.1358,8400000.0
2008-03-25 00:57:00,1.13541,1.136,1.13541,1.13592,33700000.0
2008-03-25 00:58:00,1.13595,1.13638,1.1358,1.1361,14000000.0
2008-03-25 00:59:00,1.13622,1.13656,1.13591,1.13656,22600000.0
2008-03-25 01:00:00,1.13677,1.137,1.13643,1.13669,9400000.0
2008-03-25 01:01:00,1.13641,1.13677,1.13618,1.13661,11000000.0
2008-03-25 01:02:00,1.13626,1.13626,1.13569,1.13569,18200000.0
2008-03-25 01:03:00,1.13569,1.13569,1.13513,1.13534,42800000.0
2008-03-25 01:04:00,1.13552,1.13591,1.13548,1.13565,11600000.0
2008-03-25 01:05:00,1.13631,1.13631,1.13568,1.13576,13000000.0
2008-03-25 01:06:00,1.13613,1.13639,1.13595,1.13604,15000000.0
2008-03-25 01:07:00,1.13601,1.13638,1.13567,1.13638,19000000.0
2008-03-25 01:08:00,1.13595,1.13641,1.1359,1.13633,18800000.0
2008-03-25 01:09:00,1.13632,1.13632,1.1361,1.13618,10600000.0
2008-03-25 01:10:00,1.13657,1.13657,1.13624,1.13634,10800000.0
2008-03-25 01:11:00,1.13636,1.13636,1.13596,1.13596,9800000.0
2008-03-25 01:12:00,1.13616,1.13639,1.13603,1.13603,11600000.0
2008-03-25 01:13:00,1.13627,1.13627,1.13541,1.13552,8400000.0
2008-03-25 01:14:00,1.1359,1.13634,1.13581,1.13594,21000000.0
2008-03-25 01:15:00,1.13579,1.13603,1.13558,1.13586,13000000.0
2008-03-25 01:16:00,1.13603,1.13628,1.13585,1.13624,11200000.0
2008-03-25 01:17:00,1.13626,1.13682,1.13602,1.1367,17000000.0
2008-03-25 01:18:00,1.13635,1.13644,1.13611,1.13619,16200000.0
2008-03-25 01:19:00,1.13651,1.13661,1.13621,1.13649,16400000.0
2008-03-25 01:20:00,1.1351,1.1351,1.1351,1.1351,11600000.0
2008-03-25 01:21:00,1.13617,1.13656,1.13596,1.1362,11600000.0
2008-03-25 01:22:00,1.1361,1.13641,1.1361,1.13634,33600000.0
2008-03-25 01:23:00,1.13616,1.1365,1.13612,1.1362,15600000.0
2008-03-25 01:24:00,1.13599,1.13599,1.13584,1.13594,7400000.0
2008-03-25 01:25:00,1.13632,1.13644,1.13597,1.1363,10200000.0
2008-03-25 01:26:00,1.13556,1.13607,1.13554,1.13554,11000000.0
2008-03-25 01:27:00,1.13575,1.13584,1.13549,1.13565,13400000.0
2008-03-25 01:28:00,1.13561,1.13588,1.13554,1.13559,14400000.0
2008-03-25 01:29:00,1.13538,1.13595,1.13527,1.13595,10000000.0
2008-03-25 01:30:00,1.13549,1.13565,1.13522,1.13526,9000000.0
2008-03-25 01:31:00,1.13511,1.13543,1.13511,1.13539,9800000.0
2008-03-25 01:32:00,1.13551,1.13591,1.13543,1.13568,9200000.0
2008-03-25 01:33:00,1.13552,1.13582,1.13549,1.13582,14000000.0
2008-03-25 01:34:00,1.13554,1.13576,1.13554,1.13559,14400000.0
2008-03-25 01:35:00,1.13591,1.13591,1.13566,1.1358,13000000.0
2008-03-25 01:36:00,1.1357,1.13575,1.1357,1.13575,3200000.0
2008-03-25 01:37:00,1.13565,1.13586,1.13548,1.13556,11200000.0
2008-03-25 01:38:00,1.13543,1.13554,1.1353,1.13549,7400000.0
2008-03-25 01:39:00,1.13534,1.13543,1.13495,1.13495,6600000.0
2008-03-25 01:40:00,1.13506,1.13542,1.13475,1.13475,9200000.0
2008-03-25 01:41:00,1.1344,1.13477,1.1344,1.13457,28200000.0
2008-03-25 01:42:00,1.13434,1.13467,1.13414,1.13449,14800000.0
2008-03-25 01:43:00,1.13413,1.1343,1.13389,1.13403,14800000.0
2008-03-25 01:44:00,1.13405,1.13405,1.13378,1.13404,9800000.0
2008-03-25 01:45:00,1.13451,1.13455,1.13419,1.13419,20800000.0
2008-03-25 01:46:00,1.13384,1.13384,1.13378,1.13378,2600000.0
2008-03-25 01:47:00,1.1336,1.13405,1.1336,1.13405,10200000.0
2008-03-25 01:48:00,1.13377,1.13441,1.13377,1.13416,6200000.0
2008-03-25 01:49:00,1.1343,1.13446,1.1343,1.13435,8800000.0
2008-03-25 01:50:00,1.13435,1.13474,1.13435,1.13474,8200000.0
2008-03-25 01:51:00,1.1362,1.1362,1.1361,1.1361,13200000.0
2008-03-25 01:52:00,1.13471,1.13471,1.13431,1.13459,13200000.0
2008-03-25 01:53:00,1.13478,1.13493,1.13451,1.13451,12000000.0
2008-03-25 01:54:00,1.13422,1.13458,1.13393,1.13418,16400000.0
2008-03-25 01:55:00,1.13402,1.13436,1.13401,1.13421,18000000.0
2008-03-25 01:56:00,1.13432,1.13432,1.13395,1.13406,6800000.0
2008-03-25 01:57:00,1.13401,1.13401,1.13357,1.13357,24200000.0
2008-03-25 01:58:00,1.13361,1.13403,1.13354,1.13403,21200000.0
2008-03-25 01:59:00,1.13426,1.13444,1.13382,1.13382,12200000.0
2008-03-25 02:00:00,1.13417,1.13455,1.13417,1.13451,14800000.0
2008-03-25 02:01:00,1.13476,1.13486,1.1346,1.13475,11800000.0
2008-03-25 02:02:00,1.13496,1.13496,1.13408,1.13437,11800000.0
2008-03-25 02:03:00,1.1342,1.1347,1.1342,1.13451,6200000.0
2008-03-25 02:04:00,1.1343,1.1343,1.13393,1.13393,13000000.0
2008-03-25 02:05:00,1.13422,1.13484,1.13401,1.13412,11600000.0
2008-03-25 02:06:00,1.13398,1.13398,1.13368,1.13368,14000000.0
2008-03-25 02:07:00,1.1338,1.13456,1.1338,1.13456,17200000.0
2008-03-25 02:08:00,1.13472,1.13481,1.13418,1.13462,22400000.0
2008-03-25 02:09:00,1.13453,1.1351,1.13453,1.1351,6800000.0
2008-03-25 02:10:00,1.13506,1.13525,1.13467,1.13479,12600000.0
2008-03-25 02:11:00,1.13502,1.13509,1.13488,1.13493,12800000.0
2008-03-25 02:12:00,1.13477,1.13477,1.13426,1.13447,21600000.0
2008-03-25 02:13:00,1.13468,1.13498,1.13468,1.13473,15200000.0
2008-03-25 02:14:00,1.13481,1.13481,1.13452,1.13471,10600000.0
2008-03-25 02:15:00,1.13505,1.13517,1.13438,1.13476,26200000.0
2008-03-25 02:16:00,1.13512,1.13512,1.13456,1.13456,11400000.0
2008-03-25 02:17:00,1.13452,1.13495,1.13438,1.13457,97600000.0
2008-03-25 02:18:00,1.13461,1.1351,1.13438,1.13496,9200000.0
2008-03-25 02:19:00,1.13469,1.13497,1.13469,1.13474,13000000.0
2008-03-25 02:20:00,1.13492,1.13511,1.1349,1.13498,14800000.0
2008-03-25 02:21:00,1.13471,1.13498,1.13438,1.13438,18200000.0
2008-03-25 02:22:00,1.1348,1.13503,1.13448,1.13503,10600000.0
2008-03-25 02:23:00,1.13462,1.13462,1.13426,1.1346,10000000.0
2008-03-25 02:24:00,1.136,1.136,1.1359,1.1359,16400000.0
2008-03-25 02:25:00,1.13466,1.13495,1.13466,1.13493,16400000.0
2008-03-25 02:26:00,1.13513,1.13518,1.13482,1.13518,15200000.0
2008-03-25 02:27:00,1.13543,1.13545,1.135,1.135,14600000.0
2008-03-25 02:28:00,1.1353,1.13554,1.13504,1.13508,15800000.0
2008-03-25 02:29:00,1.1351,1.1351,1.13502,1.13502,2600000.0
2008-03-25 02:30:00,1.13512,1.13512,1.13467,1.13467,7800000.0
2008-03-25 02:31:00,1.1359,1.1363,1.1357,1.1357,14800000.0
2008-03-25 02:32:00,1.13494,1.13512,1.13483,1.13494,14800000.0
2008-03-25 02:33:00,1.13496,1.13515,1.13496,1.13497,5600000.0
2008-03-25 02:34:00,1.1359,1.1359,1.135,1.1353,31200000.0
2008-03-25 02:35:00,1.13519,1.13525,1.13469,1.13469,31200000.0
2008-03-25 02:36:00,1.13497,1.13519,1.13488,1.13492,13400000.0
2008-03-25 02:37:00,1.13503,1.13503,1.13465,1.13481,14400000.0
2008-03-25 02:38:00,1.1355,1.1356,1.1355,1.1356,16000000.0
2008-03-25 02:39:00,1.13485,1.13521,1.13448,1.13521,16000000.0
2008-03-25 02:40:00,1.13518,1.13554,1.13497,1.13554,10800000.0
2008-03-25 02:41:00,1.13527,1.1354,1.1351,1.1351,14200000.0
2008-03-25 02:42:00,1.13541,1.13541,1.13504,1.13504,9600000.0
2008-03-25 02:43:00,1.13521,1.13521,1.13509,1.13516,9200000.0
2008-03-25 02:44:00,1.13503,1.13515,1.13473,1.13515,7800000.0
2008-03-25 02:45:00,1.135,1.13527,1.13486,1.13487,10000000.0
2008-03-25 02:46:00,1.13517,1.13528,1.13491,1.13504,22800000.0
2008-03-25 02:47:00,1.13525,1.13537,1.13489,1.13507,77800000.0
2008-03-25 02:48:00,1.13521,1.13539,1.1349,1.13515,16800000.0
2008-03-25 02:49:00,1.13539,1.13592,1.13539,1.13549,16200000.0
2008-03-25 02:50:00,1.1357,1.1357,1.1357,1.1357,3200000.0
2008-03-25 02:51:00,1.13556,1.13556,1.13547,1.13547,3200000.0
2008-03-25 02:52:00,1.13576,1.13624,1.13551,1.136,11800000.0
2008-03-25 02:53:00,1.13532,1.13554,1.13532,1.13554,2600000.0
2008-03-25 02:54:00,1.13539,1.13568,1.13525,1.13534,13800000.0
2008-03-25 02:55:00,1.13569,1.13608,1.13569,1.13571,16000000.0
2008-03-25 02:56:00,1.13587,1.13587,1.13538,1.13543,11200000.0
2008-03-25 02:57:00,1.13558,1.13591,1.13558,1.13561,8600000.0
2008-03-25 02:58:00,1.1368,1.1368,1.1362,1.1364,31200000.0
2008-03-25 02:59:00,1.13573,1.13584,1.13533,1.13568,31200000.0
2008-03-25 03:00:00,1.13531,1.13543,1.13497,1.13501,36000000.0
2008-03-25 03:01:00,1.13495,1.13542,1.13488,1.13542,9000000.0
2008-03-25 03:02:00,1.13529,1.13563,1.13529,1.13563,8200000.0
2008-03-25 03:03:00,1.13539,1.13539,1.13531,1.13531,5600000.0
2008-03-25 03:04:00,1.13553,1.13595,1.13553,1.13595,10800000.0
2008-03-25 03:05:00,1.13593,1.13593,1.13552,1.13552,3600000.0
2008-03-25 03:06:00,1.13569,1.13586,1.13535,1.13549,14800000.0
2008-03-25 03:07:00,1.13569,1.13608,1.13567,1.13571,17000000.0
2008-03-25 03:08:00,1.1359,1.13618,1.13582,1.13607,12200000.0
2008-03-25 03:09:00,1.13571,1.13592,1.13556,1.13585,12200000.0
2008-03-25 03:10:00,1.13607,1.13627,1.13539,1.13627,12200000.0
2008-03-25 03:11:00,1.13584,1.13603,1.13564,1.13565,34200000.0
2008-03-25 03:12:00,1.13582,1.13582,1.13561,1.13577,23800000.0
2008-03-25 03:13:00,1.13589,1.13623,1.13581,1.13609,14200000.0
2008-03-25 03:14:00,1.13633,1.13633,1.13625,1.13625,3200000.0
2008-03-25 03:15:00,1.13635,1.13635,1.1358,1.1358,12200000.0
2008-03-25 03:16:00,1.1358,1.13631,1.1358,1.13603,9600000.0
2008-03-25 03:17:00,1.136,1.136,1.13552,1.1359,20200000.0
2008-03-25 03:18:00,1.13569,1.13581,1.13546,1.13546,14600000.0
2008-03-25 03:19:00,1.13555,1.13583,1.13539,1.13583,17200000.0
2008-03-25 03:20:00,1.1356,1.13586,1.13518,1.13546,22200000.0
2008-03-25 03:21:00,1.13541,1.13582,1.13538,1.13557,14000000.0
2008-03-25 03:22:00,1.13563,1.13576,1.13549,1.13552,17000000.0
2008-03-25 03:23:00,1.13553,1.13585,1.13528,1.13564,13800000.0
2008-03-25 03:24:00,1.13559,1.13567,1.13523,1.13564,5200000.0
2008-03-25 03:25:00,1.13564,1.13621,1.13561,1.13561,24000000.0
2008-03-25 03:26:00,1.13579,1.136,1.13554,1.13581,14000000.0
2008-03-25 03:27:00,1.1358,1.13628,1.1358,1.13597,17200000.0
2008-03-25 03:28:00,1.13596,1.13616,1.13591,1.13592,20800000.0
2008-03-25 03:29:00,1.13618,1.13618,1.13534,1.13558,11200000.0
2008-03-25 03:30:00,1.13557,1.13582,1.13526,1.13543,8800000.0
2008-03-25 03:31:00,1.13508,1.13537,1.13505,1.13537,8800000.0
2008-03-25 03:32:00,1.1355,1.13565,1.13542,1.13542,9600000.0
2008-03-25 03:33:00,1.13527,1.13564,1.13511,1.13554,6800000.0
2008-03-25 03:34:00,1.13587,1.13587,1.13499,1.13503,24000000.0
2008-03-25 03:35:00,1.13512,1.13572,1.13512,1.13516,9000000.0
2008-03-25 03:36:00,1.1363,1.1363,1.136,1.1362,2600000.0
2008-03-25 03:37:00,1.13566,1.13566,1.13525,1.13525,2600000.0
2008-03-25 03:38:00,1.1366,1.1376,1.1366,1.1366,16200000.0
2008-03-25 03:39:00,1.13524,1.13561,1.13521,1.13541,16200000.0
2008-03-25 03:40:00,1.13531,1.13575,1.13509,1.13575,11400000.0
2008-03-25 03:41:00,1.13538,1.13538,1.13496,1.13496,12200000.0
2008-03-25 03:42:00,1.1354,1.1354,1.13504,1.13508,18800000.0
2008-03-25 03:43:00,1.13526,1.13537,1.13489,1.13516,10600000.0
2008-03-25 03:44:00,1.13527,1.13583,1.13507,1.13541,9000000.0
2008-03-25 03:45:00,1.13538,1.13566,1.13508,1.13566,8400000.0
2008-03-25 03:46:00,1.13532,1.13578,1.13531,1.13536,12800000.0
2008-03-25 03:47:00,1.13572,1.13584,1.13543,1.13584,36800000.0
2008-03-25 03:48:00,1.13573,1.13573,1.13571,1.13571,2600000.0
2008-03-25 03:49:00,1.13573,1.13576,1.13533,1.13533,16800000.0
2008-03-25 03:50:00,1.13506,1.13554,1.13506,1.13554,10000000.0
2008-03-25 03:51:00,1.13597,1.13616,1.13567,1.13592,15200000.0
2008-03-25 03:52:00,1.13626,1.13641,1.13579,1.13622,29800000.0
2008-03-25 03:53:00,1.13585,1.13585,1.13534,1.13581,17800000.0
2008-03-25 03:54:00,1.13632,1.13653,1.13585,1.13596,14800000.0
2008-03-25 03:55:00,1.1362,1.1362,1.1358,1.1358,11800000.0
2008-03-25 03:56:00,1.1356,1.136,1.1356,1.1359,11800000.0
2008-03-25 03:57:00,1.13604,1.13619,1.13604,1.13611,11800000.0
2008-03-25 03:58:00,1.1358,1.13623,1.1358,1.13613,30400000.0
2008-03-25 03:59:00,1.13585,1.13585,1.13558,1.13571,11000000.0
2008-03-25 04:00:00,1.13598,1.13624,1.13578,1.13624,9000000.0
2008-03-25 04:01:00,1.13617,1.13669,1.13617,1.13656,13000000.0
2008-03-25 04:02:00,1.13675,1.13693,1.13606,1.13606,10000000.0
2008-03-25 04:03:00,1.13648,1.13648,1.13603,1.13633,10600000.0
2008-03-25 04:04:00,1.13636,1.13658,1.13624,1.13642,16000000.0
2008-03-25 04:05:00,1.13641,1.13666,1.13635,1.13652,20200000.0
2008-03-25 04:06:00,1.13654,1.13665,1.13635,1.13635,34800000.0
2008-03-25 04:07:00,1.13638,1.13653,1.13631,1.13633,6800000.0
2008-03-25 04:08:00,1.13613,1.13634,1.13578,1.13578,15400000.0
2008-03-25 04:09:00,1.13553,1.13609,1.13553,1.1357,7200000.0
2008-03-25 04:10:00,1.13587,1.13663,1.13587,1.13663,26200000.0
2008-03-25 04:11:00,1.13631,1.13641,1.13558,1.13614,14600000.0
2008-03-25 04:12:00,1.13602,1.13621,1.13594,1.136,9400000.0
2008-03-25 04:13:00,1.1357,1.13611,1.13553,1.13611,16600000.0
2008-03-25 04:14:00,1.13635,1.13635,1.13625,1.13625,11200000.0
2008-03-25 04:15:00,1.13651,1.13651,1.13607,1.13629,12600000.0
2008-03-25 04:16:00,1.1362,1.1362,1.13578,1.13578,16400000.0
2008-03-25 04:17:00,1.13645,1.13645,1.13596,1.13635,9200000.0
2008-03-25 04:18:00,1.13595,1.13616,1.13572,1.13616,3600000.0
2008-03-25 04:19:00,1.13601,1.13601,1.13538,1.13565,11200000.0
2008-03-25 04:20:00,1.13566,1.13591,1.13551,1.1357,18600000.0
2008-03-25 04:21:00,1.13597,1.13616,1.13574,1.13616,21200000.0
2008-03-25 04:22:00,1.13627,1.13638,1.13618,1.13638,22800000.0
2008-03-25 04:23:00,1.1357,1.1358,1.1352,1.1355,15600000.0
2008-03-25 04:24:00,1.13621,1.1365,1.13614,1.13628,15600000.0
2008-03-25 04:25:00,1.13658,1.13658,1.13614,1.13614,13800000.0
2008-03-25 04:26:00,1.13625,1.13665,1.13616,1.13631,12800000.0
2008-03-25 04:27:00,1.13617,1.13618,1.1358,1.1358,16200000.0
2008-03-25 04:28:00,1.13629,1.13629,1.13585,1.13595,20600000.0
2008-03-25 04:29:00,1.1357,1.1357,1.1356,1.1356,17200000.0
2008-03-25 04:30:00,1.1363,1.13677,1.13608,1.13621,17200000.0
2008-03-25 04:31:00,1.13601,1.13629,1.13583,1.13596,24600000.0
2008-03-25 04:32:00,1.13613,1.13613,1.13568,1.13579,12600000.0
2008-03-25 04:33:00,1.13605,1.13605,1.13568,1.13568,15200000.0
2008-03-25 04:34:00,1.13613,1.1363,1.13594,1.13594,14400000.0
2008-03-25 04:35:00,1.13565,1.13599,1.1356,1.13599,20200000.0
2008-03-25 04:36:00,1.13589,1.13622,1.13578,1.13619,6800000.0
2008-03-25 04:37:00,1.13597,1.13597,1.13595,1.13595,2600000.0
2008-03-25 04:38:00,1.1361,1.13645,1.1361,1.13623,11400000.0
2008-03-25 04:39:00,1.13608,1.13608,1.13593,1.13593,11600000.0
2008-03-25 04:40:00,1.13608,1.13638,1.13574,1.13638,13000000.0
2008-03-25 04:41:00,1.13587,1.13611,1.13579,1.13611,9400000.0
2008-03-25 04:42:00,1.13616,1.13646,1.13584,1.13617,23800000.0
2008-03-25 04:43:00,1.13618,1.13667,1.13618,1.13627,14300000.0
2008-03-25 04:44:00,1.13618,1.13621,1.1359,1.13602,11400000.0
2008-03-25 04:45:00,1.13583,1.13584,1.13535,1.1358,15000000.0
2008-03-25 04:46:00,1.13561,1.13606,1.1352,1.1352,11800000.0
2008-03-25 04:47:00,1.13559,1.13596,1.13534,1.13534,20200000.0
2008-03-25 04:48:00,1.13573,1.13574,1.13552,1.13552,10000000.0
2008-03-25 04:49:00,1.13566,1.13586,1.13552,1.13581,13200000.0
2008-03-25 04:50:00,1.13536,1.13596,1.13536,1.13541,37000000.0
2008-03-25 04:51:00,1.13492,1.13551,1.13492,1.13546,11400000.0
2008-03-25 04:52:00,1.13598,1.13598,1.13506,1.13553,11800000.0
2008-03-25 04:53:00,1.13536,1.13536,1.13511,1.13532,6800000.0
2008-03-25 04:54:00,1.13558,1.13594,1.13558,1.13581,14600000.0
2008-03-25 04:55:00,1.13569,1.13569,1.13505,1.13505,7800000.0
2008-03-25 04:56:00,1.13531,1.13581,1.1352,1.13539,33400000.0
2008-03-25 04:57:00,1.13542,1.13594,1.13542,1.13563,11600000.0
2008-03-25 04:58:00,1.13569,1.13631,1.13559,1.13575,15000000.0
2008-03-25 04:59:00,1.13584,1.13621,1.1356,1.13621,9800000.0
2008-03-25 05:00:00,1.13576,1.13584,1.1354,1.1354,26400000.0
2008-03-25 05:01:00,1.13596,1.13624,1.13592,1.13606,11600000.0
2008-03-25 05:02:00,1.13599,1.13621,1.13588,1.13606,11000000.0
2008-03-25 05:03:00,1.13619,1.13619,1.13582,1.13603,10000000.0
2008-03-25 05:04:00,1.1366,1.1366,1.1365,1.1366,20800000.0
2008-03-25 05:05:00,1.13604,1.13644,1.13604,1.13619,20800000.0
2008-03-25 05:06:00,1.13628,1.13645,1.13598,1.13598,13400000.0
2008-03-25 05:07:00,1.13593,1.13642,1.13593,1.13642,23400000.0
2008-03-25 05:08:00,1.13678,1.1368,1.13613,1.13613,15400000.0
2008-03-25 05:09:00,1.13611,1.13637,1.13608,1.13608,8000000.0
2008-03-25 05:10:00,1.1371,1.1374,1.1369,1.1369,14200000.0
2008-03-25 05:11:00,1.13615,1.13627,1.13589,1.13627,14200000.0
2008-03-25 05:12:00,1.136,1.13636,1.13578,1.13636,25800000.0
2008-03-25 05:13:00,1.136,1.13609,1.1355,1.1355,8400000.0
2008-03-25 05:14:00,1.13619,1.13619,1.13573,1.13591,22000000.0
2008-03-25 05:15:00,1.13576,1.13606,1.13558,1.13558,8800000.0
2008-03-25 05:16:00,1.13562,1.13562,1.13548,1.1356,20800000.0
2008-03-25 05:17:00,1.13574,1.13574,1.13539,1.13573,10800000.0
2008-03-25 05:18:00,1.13546,1.13546,1.13529,1.1354,11200000.0
2008-03-25 05:19:00,1.13546,1.13569,1.13535,1.13569,9600000.0
2008-03-25 05:20:00,1.135,1.1355,1.135,1.1355,22400000.0
2008-03-25 05:21:00,1.13557,1.13568,1.13535,1.13539,8000000.0
2008-03-25 05:22:00,1.13552,1.13555,1.13534,1.13555,12800000.0
2008-03-25 05:23:00,1.13514,1.13532,1.13457,1.13524,14200000.0
2008-03-25 05:24:00,1.13554,1.13561,1.13494,1.13494,15200000.0
2008-03-25 05:25:00,1.13566,1.13589,1.13555,1.13563,7000000.0
2008-03-25 05:26:00,1.13568,1.13568,1.1353,1.1353,3200000.0
2008-03-25 05:27:00,1.1355,1.1355,1.13528,1.13528,8400000.0
2008-03-25 05:28:00,1.13529,1.13582,1.13526,1.13531,8400000.0
2008-03-25 05:29:00,1.13546,1.13564,1.13504,1.13533,13800000.0
2008-03-25 05:30:00,1.13512,1.13553,1.13512,1.1354,13600000.0
2008-03-25 05:31:00,1.13548,1.13556,1.13493,1.13556,22600000.0
2008-03-25 05:32:00,1.13542,1.13599,1.13542,1.13555,17200000.0
2008-03-25 05:33:00,1.13589,1.13605,1.13569,1.13605,15400000.0
2008-03-25 05:34:00,1.13585,1.13585,1.13575,1.13575,2000000.0
2008-03-25 05:35:00,1.13582,1.13582,1.13562,1.13579,10600000.0
2008-03-25 05:36:00,1.13572,1.13602,1.13559,1.13572,18200000.0
2008-03-25 05:37:00,1.13581,1.13609,1.13557,1.13593,21000000.0
2008-03-25 05:38:00,1.13606,1.1362,1.13578,1.13586,18200000.0
2008-03-25 05:39:00,1.1358,1.13589,1.13564,1.13589,34400000.0
2008-03-25 05:40:00,1.1371,1.1371,1.1371,1.1371,13000000.0
2008-03-25 05:41:00,1.1361,1.13634,1.13584,1.13584,13000000.0
2008-03-25 05:42:00,1.1372,1.1372,1.1371,1.1371,13800000.0
2008-03-25 05:43:00,1.13589,1.13637,1.13589,1.13625,13800000.0
2008-03-25 05:44:00,1.13648,1.1365,1.13624,1.1365,7600000.0
2008-03-25 05:45:00,1.13611,1.1362,1.13545,1.13593,20700000.0
2008-03-25 05:46:00,1.13602,1.13615,1.13582,1.13615,15800000.0
2008-03-25 05:47:00,1.1369,1.1369,1.1369,1.1369,13800000.0
2008-03-25 05:48:00,1.13631,1.13649,1.13623,1.13634,13800000.0
2008-03-25 05:49:00,1.13654,1.13664,1.13654,1.13664,2600000.0
2008-03-25 05:50:00,1.13667,1.13686,1.13667,1.13673,4200000.0
2008-03-25 05:51:00,1.1368,1.1368,1.1363,1.1363,29000000.0
2008-03-25 05:52:00,1.13664,1.13694,1.13654,1.13688,29000000.0
2008-03-25 05:53:00,1.13673,1.13673,1.13626,1.13667,6800000.0
2008-03-25 05:54:00,1.13663,1.13691,1.13624,1.13654,7600000.0
2008-03-25 05:55:00,1.13667,1.13667,1.13625,1.13628,17200000.0
2008-03-25 05:56:00,1.13635,1.1365,1.13609,1.13616,13800000.0
2008-03-25 05:57:00,1.13604,1.13642,1.13604,1.13642,9400000.0
2008-03-25 05:58:00,1.13614,1.13664,1.1361,1.1361,26800000.0
2008-03-25 05:59:00,1.13632,1.13651,1.13594,1.13651,14200000.0
2008-03-25 06:00:00,1.13628,1.13636,1.1361,1.13636,4800000.0
2008-03-25 06:01:00,1.13605,1.13624,1.13575,1.13624,9200000.0
2008-03-25 06:02:00,1.13613,1.13651,1.1359,1.13651,9600000.0
2008-03-25 06:03:00,1.13633,1.13633,1.13606,1.13606,2000000.0
2008-03-25 06:04:00,1.13654,1.13654,1.13584,1.13629,9200000.0
2008-03-25 06:05:00,1.13648,1.13668,1.13608,1.13608,10000000.0
2008-03-25 06:06:00,1.13601,1.13656,1.13601,1.13633,17600000.0
2008-03-25 06:07:00,1.13657,1.13657,1.1362,1.13625,10200000.0
2008-03-25 06:08:00,1.1363,1.13652,1.1363,1.13642,5000000.0
2008-03-25 06:09:00,1.13644,1.13683,1.13644,1.1365,11000000.0
2008-03-25 06:10:00,1.13675,1.13695,1.13662,1.13678,12200000.0
2008-03-25 06:11:00,1.1368,1.1371,1.1366,1.1371,16400000.0
2008-03-25 06:12:00,1.13631,1.13694,1.13631,1.13683,16400000.0
2008-03-25 06:13:00,1.13641,1.13672,1.13622,1.13645,13200000.0
2008-03-25 06:14:00,1.13629,1.13697,1.13606,1.13653,27200000.0
2008-03-25 06:15:00,1.13649,1.13669,1.13649,1.13669,19400000.0
2008-03-25 06:16:00,1.13656,1.13669,1.13643,1.13643,9000000.0
2008-03-25 06:17:00,1.1367,1.1367,1.13613,1.13627,11000000.0
2008-03-25 06:18:00,1.13655,1.1366,1.13632,1.1366,13600000.0
2008-03-25 06:19:00,1.13614,1.1363,1.13589,1.13589,6800000.0
2008-03-25 06:20:00,1.13623,1.13632,1.13584,1.13632,19200000.0
2008-03-25 06:21:00,1.13628,1.13669,1.13628,1.13653,12200000.0
2008-03-25 06:22:00,1.1368,1.1368,1.1366,1.1366,2000000.0
2008-03-25 06:23:00,1.13637,1.13637,1.13622,1.13622,2000000.0
2008-03-25 06:24:00,1.1366,1.1372,1.1366,1.1366,9200000.0
2008-03-25 06:25:00,1.13623,1.13665,1.13623,1.13625,9200000.0
2008-03-25 06:26:00,1.13636,1.13636,1.13612,1.13618,13200000.0
2008-03-25 06:27:00,1.13628,1.13628,1.1357,1.13615,13800000.0
2008-03-25 06:28:00,1.13604,1.13625,1.13595,1.13625,12400000.0
2008-03-25 06:29:00,1.13676,1.13691,1.13652,1.13652,9800000.0
2008-03-25 06:30:00,1.13626,1.13675,1.13626,1.1364,23500000.0
2008-03-25 06:31:00,1.13651,1.13694,1.13647,1.13661,21800000.0
2008-03-25 06:32:00,1.13656,1.13691,1.13656,1.13691,18800000.0
2008-03-25 06:33:00,1.13671,1.13678,1.13631,1.13677,9400000.0
2008-03-25 06:34:00,1.13687,1.13696,1.13652,1.13696,9400000.0
2008-03-25 06:35:00,1.13677,1.137,1.13589,1.13589,9200000.0
2008-03-25 06:36:00,1.13596,1.13618,1.13596,1.13618,4200000.0
2008-03-25 06:37:00,1.13664,1.13681,1.13641,1.13659,28200000.0
2008-03-25 06:38:00,1.13638,1.13704,1.13638,1.13672,21800000.0
2008-03-25 06:39:00,1.13654,1.13666,1.1365,1.13666,13800000.0
2008-03-25 06:40:00,1.1366,1.1366,1.1366,1.1366,22800000.0
2008-03-25 06:41:00,1.1368,1.1368,1.1368,1.1368,22800000.0
2008-03-25 06:42:00,1.13681,1.13697,1.13634,1.13656,22800000.0
2008-03-25 06:43:00,1.13663,1.13675,1.13657,1.13667,16000000.0
2008-03-25 06:44:00,1.13663,1.13677,1.13647,1.13672,14200000.0
2008-03-25 06:45:00,1.1368,1.13727,1.13654,1.13692,27400000.0
2008-03-25 06:46:00,1.13652,1.13692,1.13652,1.13664,16800000.0
2008-03-25 06:47:00,1.13651,1.13689,1.13645,1.13656,17400000.0
2008-03-25 06:48:00,1.13645,1.13663,1.13621,1.13643,22000000.0
2008-03-25 06:49:00,1.1362,1.1363,1.1361,1.1363,10200000.0
2008-03-25 06:50:00,1.13648,1.13676,1.13635,1.1364,10200000.0
2008-03-25 06:51:00,1.13633,1.13633,1.13599,1.13599,15400000.0
2008-03-25 06:52:00,1.13596,1.13652,1.1359,1.13634,12200000.0
2008-03-25 06:53:00,1.13629,1.13629,1.136,1.13619,6200000.0
2008-03-25 06:54:00,1.13594,1.13619,1.1358,1.1359,11000000.0
2008-03-25 06:55:00,1.13592,1.1362,1.13587,1.1362,5800000.0
2008-03-25 06:56:00,1.13613,1.13638,1.13611,1.13638,5600000.0
2008-03-25 06:57:00,1.13646,1.13652,1.13632,1.13652,13200000.0
2008-03-25 06:58:00,1.13621,1.13621,1.13586,1.13591,15400000.0
2008-03-25 06:59:00,1.13605,1.13663,1.13605,1.13616,21400000.0
2008-03-25 07:00:00,1.13614,1.13643,1.13579,1.13579,17000000.0
2008-03-25 07:01:00,1.13592,1.13611,1.13581,1.13607,10800000.0
2008-03-25 07:02:00,1.136,1.1364,1.1359,1.13594,11000000.0
2008-03-25 07:03:00,1.13591,1.13598,1.13577,1.1359,24400000.0
2008-03-25 07:04:00,1.13595,1.13618,1.13587,1.13618,15200000.0
2008-03-25 07:05:00,1.13627,1.13662,1.13565,1.1363,13600000.0
2008-03-25 07:06:00,1.1359,1.13644,1.1359,1.13603,3000000.0
2008-03-25 07:07:00,1.13642,1.1365,1.13613,1.13622,13600000.0
2008-03-25 07:08:00,1.1361,1.13631,1.1361,1.13628,13000000.0
2008-03-25 07:09:00,1.1363,1.13662,1.1363,1.13661,11000000.0
2008-03-25 07:10:00,1.13642,1.13672,1.13642,1.13646,14800000.0
2008-03-25 07:11:00,1.1364,1.13668,1.13637,1.13638,15200000.0
2008-03-25 07:12:00,1.13622,1.13666,1.13622,1.13636,12800000.0
2008-03-25 07:13:00,1.13676,1.13676,1.13615,1.13622,20800000.0
2008-03-25 07:14:00,1.13639,1.13645,1.13609,1.13609,28800000.0
2008-03-25 07:15:00,1.13598,1.13636,1.13598,1.13636,9200000.0
2008-03-25 07:16:00,1.13655,1.13663,1.13638,1.13638,24200000.0
2008-03-25 07:17:00,1.1364,1.13688,1.13617,1.13637,19800000.0
2008-03-25 07:18:00,1.13621,1.1364,1.13602,1.13622,9400000.0
2008-03-25 07:19:00,1.13633,1.13645,1.1362,1.13626,19400000.0
2008-03-25 07:20:00,1.1362,1.13677,1.13617,1.13621,10000000.0
2008-03-25 07:21:00,1.13598,1.13622,1.13569,1.13569,20800000.0
2008-03-25 07:22:00,1.13615,1.13673,1.13596,1.13596,20700000.0
2008-03-25 07:23:00,1.13649,1.13649,1.13613,1.13631,14600000.0
2008-03-25 07:24:00,1.13645,1.13682,1.13629,1.13632,37600000.0
2008-03-25 07:25:00,1.13647,1.13653,1.13615,1.13632,13200000.0
2008-03-25 07:26:00,1.13619,1.13662,1.13608,1.13637,10000000.0
2008-03-25 07:27:00,1.1375,1.1375,1.1372,1.1372,8200000.0
2008-03-25 07:28:00,1.13625,1.13643,1.13614,1.13614,8200000.0
2008-03-25 07:29:00,1.13628,1.13662,1.13597,1.13597,11200000.0
2008-03-25 07:30:00,1.13656,1.13693,1.13632,1.13682,15600000.0
2008-03-25 07:31:00,1.13614,1.13647,1.13602,1.13602,19800000.0
2008-03-25 07:32:00,1.1363,1.13687,1.1363,1.13634,6800000.0
2008-03-25 07:33:00,1.13614,1.13659,1.13614,1.13636,16600000.0
2008-03-25 07:34:00,1.13636,1.13704,1.13636,1.13696,11400000.0
2008-03-25 07:35:00,1.1379,1.1379,1.1376,1.1378,6800000.0
2008-03-25 07:36:00,1.1377,1.1378,1.1376,1.1377,6800000.0
2008-03-25 07:37:00,1.13622,1.13643,1.13613,1.13613,6800000.0
2008-03-25 07:38:00,1.13623,1.13634,1.13623,1.13634,3200000.0
2008-03-25 07:39:00,1.13604,1.13641,1.13589,1.13609,20400000.0
2008-03-25 07:40:00,1.13622,1.13649,1.13605,1.13611,15400000.0
2008-03-25 07:41:00,1.13629,1.13648,1.13629,1.13648,2600000.0
2008-03-25 07:42:00,1.13656,1.13667,1.13588,1.13595,9400000.0
2008-03-25 07:43:00,1.13608,1.13608,1.13596,1.13596,4000000.0
2008-03-25 07:44:00,1.13597,1.13626,1.13588,1.13624,15800000.0
2008-03-25 07:45:00,1.13611,1.13638,1.13572,1.13617,14800000.0
2008-03-25 07:46:00,1.13579,1.13609,1.13579,1.13609,8400000.0
2008-03-25 07:47:00,1.13603,1.13615,1.13582,1.13596,20200000.0
2008-03-25 07:48:00,1.13614,1.13639,1.13609,1.13626,23200000.0
2008-03-25 07:49:00,1.136,1.13639,1.13594,1.13611,16800000.0
2008-03-25 07:50:00,1.13592,1.13619,1.13577,1.1361,23000000.0
2008-03-25 07:51:00,1.136,1.13625,1.136,1.13607,9200000.0
2008-03-25 07:52:00,1.13628,1.13628,1.1357,1.13599,17300000.0
2008-03-25 07:53:00,1.13576,1.13602,1.13572,1.13595,11000000.0
2008-03-25 07:54:00,1.1358,1.13595,1.13566,1.13595,12000000.0
2008-03-25 07:55:00,1.1379,1.1382,1.1377,1.1379,17400000.0
2008-03-25 07:56:00,1.13616,1.13658,1.13616,1.13636,17400000.0
2008-03-25 07:57:00,1.13616,1.13656,1.13603,1.13632,17000000.0
2008-03-25 07:58:00,1.13617,1.13642,1.13597,1.13597,20600000.0
2008-03-25 07:59:00,1.1381,1.1382,1.1379,1.1379,16800000.0
2008-03-25 08:00:00,1.13569,1.13639,1.13569,1.13582,16800000.0
2008-03-25 08:01:00,1.13635,1.13646,1.13596,1.13596,30800000.0
2008-03-25 08:02:00,1.13624,1.13651,1.13608,1.13629,7600000.0
2008-03-25 08:03:00,1.13675,1.13685,1.13635,1.13635,5800000.0
2008-03-25 08:04:00,1.13673,1.13673,1.1358,1.13629,14800000.0
2008-03-25 08:05:00,1.13649,1.13685,1.13635,1.13685,13600000.0
2008-03-25 08:06:00,1.13656,1.13693,1.13645,1.13693,12800000.0
2008-03-25 08:07:00,1.13672,1.13684,1.13655,1.13674,6800000.0
2008-03-25 08:08:00,1.1367,1.13729,1.1367,1.13704,13600000.0
2008-03-25 08:09:00,1.13669,1.13691,1.13669,1.13681,15400000.0
2008-03-25 08:10:00,1.1379,1.1381,1.1378,1.1378,8400000.0
2008-03-25 08:11:00,1.13682,1.13706,1.13682,1.13697,8400000.0
2008-03-25 08:12:00,1.13667,1.13697,1.13666,1.13666,18800000.0
2008-03-25 08:13:00,1.13679,1.13714,1.13677,1.13677,23200000.0
2008-03-25 08:14:00,1.13676,1.13714,1.13664,1.13714,16800000.0
2008-03-25 08:15:00,1.13687,1.13687,1.13646,1.13678,14600000.0
2008-03-25 08:16:00,1.1362,1.13682,1.1362,1.13635,18200000.0
2008-03-25 08:17:00,1.13662,1.13677,1.13655,1.13655,5200000.0
2008-03-25 08:18:00,1.13665,1.13678,1.13613,1.13622,12600000.0
2008-03-25 08:19:00,1.13676,1.13703,1.13669,1.13684,17600000.0
2008-03-25 08:20:00,1.13672,1.1373,1.13667,1.1373,12000000.0
2008-03-25 08:21:00,1.13723,1.13723,1.13659,1.13672,13000000.0
2008-03-25 08:22:00,1.13649,1.13698,1.13649,1.13682,14000000.0
2008-03-25 08:23:00,1.1373,1.1373,1.13688,1.13688,15800000.0
2008-03-25 08:24:00,1.13697,1.13756,1.13692,1.13712,34800000.0
2008-03-25 08:25:00,1.13669,1.13707,1.1366,1.13707,25200000.0
2008-03-25 08:26:00,1.13707,1.13718,1.13683,1.13714,11000000.0
2008-03-25 08:27:00,1.13708,1.13715,1.13677,1.13677,6200000.0
2008-03-25 08:28:00,1.1383,1.1393,1.1383,1.1389,8600000.0
2008-03-25 08:29:00,1.13701,1.13727,1.13701,1.13718,8600000.0
2008-03-25 08:30:00,1.13734,1.13769,1.13718,1.13718,14000000.0
2008-03-25 08:31:00,1.1375,1.13796,1.13743,1.13766,12600000.0
2008-03-25 08:32:00,1.13691,1.13719,1.13684,1.13707,12800000.0
2008-03-25 08:33:00,1.13732,1.13743,1.13722,1.13722,14000000.0
2008-03-25 08:34:00,1.13742,1.13761,1.13724,1.13761,12400000.0
2008-03-25 08:35:00,1.13739,1.13749,1.13735,1.13743,13000000.0
2008-03-25 08:36:00,1.13728,1.13748,1.13721,1.13745,15400000.0
2008-03-25 08:37:00,1.13727,1.13737,1.13712,1.13724,24200000.0
2008-03-25 08:38:00,1.13722,1.13732,1.13692,1.13732,7400000.0
2008-03-25 08:39:00,1.13721,1.13757,1.137,1.13702,14000000.0
2008-03-25 08:40:00,1.1385,1.1387,1.1383,1.1385,22500000.0
2008-03-25 08:41:00,1.13712,1.13755,1.13688,1.13735,22500000.0
2008-03-25 08:42:00,1.13744,1.13762,1.13703,1.13703,16000000.0
2008-03-25 08:43:00,1.13694,1.13711,1.1364,1.1371,8600000.0
2008-03-25 08:44:00,1.13711,1.13749,1.13702,1.13749,10400000.0
2008-03-25 08:45:00,1.13729,1.13756,1.13729,1.13747,16800000.0
2008-03-25 08:46:00,1.13731,1.13731,1.13654,1.13718,11200000.0
2008-03-25 08:47:00,1.1381,1.1383,1.138,1.1382,14600000.0
2008-03-25 08:48:00,1.13702,1.13724,1.13699,1.13711,14600000.0
2008-03-25 08:49:00,1.13706,1.13714,1.13685,1.13699,13600000.0
2008-03-25 08:50:00,1.13696,1.13697,1.13639,1.13669,13600000.0
2008-03-25 08:51:00,1.1366,1.13684,1.13646,1.13665,61400000.0
2008-03-25 08:52:00,1.13687,1.13709,1.13665,1.13691,7800000.0
2008-03-25 08:53:00,1.13703,1.1376,1.13688,1.1369,134400000.0
2008-03-25 08:54:00,1.13717,1.1374,1.13685,1.13722,17600000.0
2008-03-25 08:55:00,1.13767,1.13782,1.13753,1.13762,15400000.0
2008-03-25 08:56:00,1.13741,1.13741,1.13691,1.13691,16200000.0
2008-03-25 08:57:00,1.13698,1.13729,1.13698,1.13729,19600000.0
2008-03-25 08:58:00,1.1372,1.13801,1.1372,1.13754,21800000.0
2008-03-25 08:59:00,1.13774,1.13788,1.13763,1.13788,13800000.0
2008-03-25 09:00:00,1.13767,1.13789,1.13742,1.13749,124800000.0
2008-03-25 09:01:00,1.13803,1.13803,1.13751,1.13751,7000000.0
2008-03-25 09:02:00,1.13754,1.13777,1.13728,1.13776,14000000.0
2008-03-25 09:03:00,1.13766,1.13766,1.13709,1.13746,12000000.0
2008-03-25 09:04:00,1.1374,1.13784,1.1374,1.13767,10000000.0
2008-03-25 09:05:00,1.13752,1.13794,1.13739,1.13739,17800000.0
2008-03-25 09:06:00,1.13739,1.13769,1.13737,1.13746,10000000.0
2008-03-25 09:07:00,1.13751,1.13762,1.13749,1.13762,10400000.0
2008-03-25 09:08:00,1.13777,1.13825,1.13777,1.13797,14600000.0
2008-03-25 09:09:00,1.13802,1.13802,1.13735,1.13735,19800000.0
2008-03-25 09:10:00,1.13745,1.13745,1.13721,1.13729,5800000.0
2008-03-25 09:11:00,1.13725,1.13767,1.13725,1.13729,15200000.0
2008-03-25 09:12:00,1.13742,1.13759,1.13733,1.13736,7800000.0
2008-03-25 09:13:00,1.13775,1.13814,1.13725,1.13759,19000000.0
2008-03-25 09:14:00,1.13759,1.1378,1.13751,1.1377,16800000.0
2008-03-25 09:15:00,1.13781,1.13781,1.13745,1.13771,31600000.0
2008-03-25 09:16:00,1.13819,1.13864,1.13819,1.13864,13200000.0
2008-03-25 09:17:00,1.13848,1.1387,1.13833,1.13842,7800000.0
2008-03-25 09:18:00,1.13828,1.13898,1.13807,1.13844,16400000.0
2008-03-25 09:19:00,1.13862,1.13873,1.13814,1.13833,18600000.0
2008-03-25 09:20:00,1.13857,1.13865,1.13823,1.13851,19600000.0
2008-03-25 09:21:00,1.13832,1.13846,1.13821,1.13821,10000000.0
2008-03-25 09:22:00,1.13792,1.13833,1.13761,1.13833,25800000.0
2008-03-25 09:23:00,1.13776,1.13819,1.13776,1.13782,24800000.0
2008-03-25 09:24:00,1.13772,1.13791,1.13765,1.13784,18900000.0
2008-03-25 09:25:00,1.13769,1.13809,1.13768,1.13781,17000000.0
2008-03-25 09:26:00,1.13857,1.13858,1.13774,1.13805,17400000.0
2008-03-25 09:27:00,1.13857,1.13857,1.13799,1.1381,14800000.0
2008-03-25 09:28:00,1.13845,1.1386,1.13821,1.13851,18000000.0
2008-03-25 09:29:00,1.1385,1.13901,1.13834,1.13893,12600000.0
2008-03-25 09:30:00,1.13886,1.13886,1.13849,1.13867,21800000.0
2008-03-25 09:31:00,1.1386,1.1386,1.13803,1.13806,27400000.0
2008-03-25 09:32:00,1.13819,1.13834,1.13793,1.13825,14000000.0
2008-03-25 09:33:00,1.13841,1.13855,1.13837,1.13837,28800000.0
2008-03-25 09:34:00,1.13871,1.13892,1.13838,1.13892,25600000.0
2008-03-25 09:35:00,1.13854,1.13856,1.13828,1.13845,16800000.0
2008-03-25 09:36:00,1.1383,1.1391,1.13789,1.13907,100700000.0
2008-03-25 09:37:00,1.13822,1.13853,1.13816,1.13816,14200000.0
2008-03-25 09:38:00,1.13809,1.13904,1.13809,1.13828,23400000.0
2008-03-25 09:39:00,1.13885,1.13885,1.1385,1.13856,35800000.0
2008-03-25 09:40:00,1.13848,1.13848,1.13809,1.13824,11600000.0
2008-03-25 09:41:00,1.13818,1.13831,1.13795,1.13795,19400000.0
2008-03-25 09:42:00,1.13798,1.13817,1.13764,1.13817,15000000.0
2008-03-25 09:43:00,1.13798,1.13818,1.13798,1.13803,8800000.0
2008-03-25 09:44:00,1.1381,1.13844,1.13777,1.13777,13600000.0
2008-03-25 09:45:00,1.13766,1.13781,1.13748,1.13781,18800000.0
2008-03-25 09:46:00,1.1374,1.13784,1.13735,1.13753,16600000.0
2008-03-25 09:47:00,1.13774,1.13819,1.13764,1.13775,16000000.0
2008-03-25 09:48:00,1.13765,1.13772,1.1374,1.13755,17400000.0
2008-03-25 09:49:00,1.13787,1.13813,1.13717,1.13717,32400000.0
2008-03-25 09:50:00,1.13751,1.13773,1.13727,1.13773,10000000.0
2008-03-25 09:51:00,1.13766,1.13778,1.13723,1.13723,10400000.0
2008-03-25 09:52:00,1.13778,1.13799,1.13771,1.13799,17800000.0
2008-03-25 09:53:00,1.13786,1.1381,1.13773,1.1381,8400000.0
2008-03-25 09:54:00,1.1358,1.1364,1.1358,1.1364,15600000.0
2008-03-25 09:55:00,1.1379,1.1379,1.13722,1.13768,15600000.0
2008-03-25 09:56:00,1.13775,1.13801,1.13745,1.13801,23400000.0
2008-03-25 09:57:00,1.13763,1.13793,1.13763,1.13766,13800000.0
2008-03-25 09:58:00,1.1361,1.1361,1.1356,1.1358,20200000.0
2008-03-25 09:59:00,1.13782,1.13817,1.13781,1.13801,20200000.0
2008-03-25 10:00:00,1.13803,1.13803,1.13768,1.13798,14600000.0
2008-03-25 10:01:00,1.13774,1.13791,1.13754,1.13754,12400000.0
2008-03-25 10:02:00,1.13753,1.13753,1.13721,1.13726,18600000.0
2008-03-25 10:03:00,1.13699,1.13775,1.13699,1.13755,13200000.0
2008-03-25 10:04:00,1.13764,1.13788,1.13752,1.13772,16600000.0
2008-03-25 10:05:00,1.13769,1.13809,1.13763,1.13787,34800000.0
2008-03-25 10:06:00,1.13791,1.13834,1.13778,1.13778,15600000.0
2008-03-25 10:07:00,1.1364,1.1368,1.1364,1.1364,19400000.0
2008-03-25 10:08:00,1.13809,1.13809,1.1376,1.13787,19400000.0
2008-03-25 10:09:00,1.1364,1.1366,1.1364,1.1366,6200000.0
2008-03-25 10:10:00,1.13786,1.1379,1.13769,1.13788,6200000.0
2008-03-25 10:11:00,1.13776,1.13792,1.13772,1.13779,8200000.0
2008-03-25 10:12:00,1.13771,1.13796,1.13761,1.13777,63000000.0
2008-03-25 10:13:00,1.13799,1.13822,1.13783,1.13787,14600000.0
2008-03-25 10:14:00,1.13774,1.13795,1.13768,1.13795,16400000.0
2008-03-25 10:15:00,1.13773,1.13773,1.13714,1.13742,17600000.0
2008-03-25 10:16:00,1.13771,1.13776,1.13727,1.13776,14200000.0
2008-03-25 10:17:00,1.13744,1.13757,1.13733,1.13739,8800000.0
2008-03-25 10:18:00,1.13794,1.13794,1.13721,1.13759,19000000.0
2008-03-25 10:19:00,1.13766,1.13825,1.13732,1.13801,16600000.0
2008-03-25 10:20:00,1.13763,1.13803,1.13762,1.13767,13800000.0
2008-03-25 10:21:00,1.1373,1.13761,1.1373,1.13734,5200000.0
2008-03-25 10:22:00,1.13738,1.1376,1.13737,1.13746,16400000.0
2008-03-25 10:23:00,1.13704,1.1376,1.137,1.13727,65100000.0
2008-03-25 10:24:00,1.13742,1.1377,1.13737,1.1375,13400000.0
2008-03-25 10:25:00,1.13741,1.13755,1.1373,1.1373,8200000.0
2008-03-25 10:26:00,1.1366,1.1368,1.1366,1.1368,22400000.0
2008-03-25 10:27:00,1.1373,1.1373,1.13714,1.13726,22400000.0
2008-03-25 10:28:00,1.13737,1.13783,1.13702,1.13724,19800000.0
2008-03-25 10:29:00,1.13729,1.13753,1.13661,1.13661,10000000.0
2008-03-25 10:30:00,1.13703,1.13703,1.13615,1.13689,156600000.0
2008-03-25 10:31:00,1.13664,1.13707,1.13664,1.13707,15800000.0
2008-03-25 10:32:00,1.13633,1.13686,1.13623,1.13686,14600000.0
2008-03-25 10:33:00,1.13649,1.13653,1.13617,1.13653,12600000.0
2008-03-25 10:34:00,1.13658,1.13733,1.13641,1.13641,140200000.0
2008-03-25 10:35:00,1.13692,1.13692,1.13626,1.13626,7000000.0
2008-03-25 10:36:00,1.13666,1.1368,1.1361,1.13646,22400000.0
2008-03-25 10:37:00,1.13662,1.1367,1.13627,1.13628,18600000.0
2008-03-25 10:38:00,1.13641,1.13664,1.1363,1.1363,16200000.0
2008-03-25 10:39:00,1.13609,1.13662,1.13609,1.13631,8600000.0
2008-03-25 10:40:00,1.13597,1.13612,1.13596,1.13596,12600000.0
2008-03-25 10:41:00,1.13633,1.13633,1.13566,1.13614,23000000.0
2008-03-25 10:42:00,1.1359,1.13647,1.13586,1.13635,19600000.0
2008-03-25 10:43:00,1.13608,1.13608,1.13557,1.13559,10400000.0
2008-03-25 10:44:00,1.1359,1.13599,1.13568,1.13576,15800000.0
2008-03-25 10:45:00,1.13597,1.13646,1.13597,1.13607,25800000.0
2008-03-25 10:46:00,1.13576,1.13628,1.13576,1.13598,61200000.0
2008-03-25 10:47:00,1.13658,1.13678,1.13613,1.13648,107400000.0
2008-03-25 10:48:00,1.13619,1.13619,1.13595,1.13595,8800000.0
2008-03-25 10:49:00,1.13582,1.13626,1.13582,1.13598,96800000.0
2008-03-25 10:50:00,1.13625,1.13634,1.13606,1.13619,21200000.0
2008-03-25 10:51:00,1.13577,1.13603,1.13577,1.13603,14600000.0
2008-03-25 10:52:00,1.13627,1.13627,1.13574,1.13584,103000000.0
2008-03-25 10:53:00,1.13595,1.13596,1.13559,1.13559,18800000.0
2008-03-25 10:54:00,1.13606,1.1363,1.13592,1.13607,20800000.0
2008-03-25 10:55:00,1.13617,1.13625,1.13598,1.13616,11400000.0
2008-03-25 10:56:00,1.13638,1.13638,1.13575,1.13594,12000000.0
2008-03-25 10:57:00,1.13609,1.13634,1.13577,1.13584,18400000.0
2008-03-25 10:58:00,1.13562,1.13562,1.13516,1.13558,11000000.0
2008-03-25 10:59:00,1.13563,1.13605,1.13559,1.13559,16800000.0
2008-03-25 11:00:00,1.13524,1.13585,1.13524,1.13563,6200000.0
2008-03-25 11:01:00,1.13552,1.13584,1.1355,1.13562,98800000.0
2008-03-25 11:02:00,1.13569,1.13593,1.13559,1.1357,72000000.0
2008-03-25 11:03:00,1.13576,1.13576,1.13553,1.1356,20000000.0
2008-03-25 11:04:00,1.13564,1.13595,1.13554,1.13555,15800000.0
2008-03-25 11:05:00,1.13589,1.1362,1.13589,1.1361,16600000.0
2008-03-25 11:06:00,1.13616,1.13616,1.13565,1.13577,21000000.0
2008-03-25 11:07:00,1.1362,1.1366,1.13614,1.13632,15200000.0
2008-03-25 11:08:00,1.13636,1.13672,1.13604,1.13627,11000000.0
2008-03-25 11:09:00,1.1361,1.1361,1.1354,1.1357,41600000.0
2008-03-25 11:10:00,1.13641,1.13641,1.13616,1.13635,41600000.0
2008-03-25 11:11:00,1.13647,1.13659,1.13631,1.13651,22800000.0
2008-03-25 11:12:00,1.13633,1.13644,1.13592,1.13632,9800000.0
2008-03-25 11:13:00,1.13641,1.13656,1.13611,1.13655,23400000.0
2008-03-25 11:14:00,1.13647,1.137,1.13632,1.13657,27800000.0
2008-03-25 11:15:00,1.13621,1.13649,1.13612,1.13649,18600000.0
2008-03-25 11:16:00,1.1366,1.137,1.1366,1.1368,63400000.0
2008-03-25 11:17:00,1.13661,1.13684,1.13653,1.13682,63400000.0
2008-03-25 11:18:00,1.13654,1.13678,1.1365,1.13656,14600000.0
2008-03-25 11:19:00,1.13691,1.13691,1.13629,1.13651,12400000.0
2008-03-25 11:20:00,1.13647,1.13676,1.13647,1.13674,9600000.0
2008-03-25 11:21:00,1.13663,1.137,1.13642,1.13672,20800000.0
2008-03-25 11:22:00,1.137,1.137,1.13602,1.13658,23400000.0
2008-03-25 11:23:00,1.13648,1.13683,1.13647,1.13671,64200000.0
2008-03-25 11:24:00,1.13665,1.13699,1.13657,1.13696,15400000.0
2008-03-25 11:25:00,1.1368,1.137,1.13674,1.13674,17800000.0
2008-03-25 11:26:00,1.13659,1.13674,1.13653,1.13661,15800000.0
2008-03-25 11:27:00,1.1359,1.1361,1.1359,1.136,29800000.0
2008-03-25 11:28:00,1.13641,1.13671,1.13629,1.13655,29800000.0
2008-03-25 11:29:00,1.13646,1.13725,1.13646,1.13671,12400000.0
2008-03-25 11:30:00,1.13669,1.137,1.13644,1.13668,16000000.0
2008-03-25 11:31:00,1.13677,1.13693,1.13651,1.13651,15000000.0
2008-03-25 11:32:00,1.13648,1.13705,1.13648,1.13663,23200000.0
2008-03-25 11:33:00,1.13644,1.13683,1.13644,1.13661,10400000.0
2008-03-25 11:34:00,1.13675,1.13732,1.13675,1.13705,25000000.0
2008-03-25 11:35:00,1.1356,1.1358,1.1356,1.1358,31400000.0
2008-03-25 11:36:00,1.1357,1.136,1.1357,1.1357,31400000.0
2008-03-25 11:37:00,1.13711,1.1374,1.13697,1.1371,31400000.0
2008-03-25 11:38:00,1.13763,1.13763,1.13689,1.13715,19400000.0
2008-03-25 11:39:00,1.13734,1.13758,1.137,1.13746,33800000.0
2008-03-25 11:40:00,1.1354,1.1361,1.1354,1.1361,73400000.0
2008-03-25 11:41:00,1.1374,1.13769,1.13732,1.13732,73400000.0
2008-03-25 11:42:00,1.13743,1.13743,1.13714,1.13735,13000000.0
2008-03-25 11:43:00,1.13688,1.13726,1.13688,1.13726,12800000.0
2008-03-25 11:44:00,1.13692,1.13694,1.13655,1.13655,13200000.0
2008-03-25 11:45:00,1.13651,1.13695,1.13604,1.13695,14800000.0
2008-03-25 11:46:00,1.13669,1.13726,1.13669,1.13708,6800000.0
2008-03-25 11:47:00,1.1371,1.13744,1.1371,1.13744,16600000.0
2008-03-25 11:48:00,1.13719,1.13741,1.13671,1.13674,33400000.0
2008-03-25 11:49:00,1.13694,1.13755,1.13689,1.13709,84200000.0
2008-03-25 11:50:00,1.13701,1.13701,1.13659,1.13699,9600000.0
2008-03-25 11:51:00,1.13702,1.13711,1.13686,1.13687,55600000.0
2008-03-25 11:52:00,1.13674,1.13693,1.13654,1.13662,96300000.0
2008-03-25 11:53:00,1.13659,1.13659,1.13617,1.13625,6800000.0
2008-03-25 11:54:00,1.13631,1.13631,1.13569,1.13581,18800000.0
2008-03-25 11:55:00,1.13659,1.13659,1.13624,1.13624,15800000.0
2008-03-25 11:56:00,1.1361,1.13616,1.13571,1.13573,82800000.0
2008-03-25 11:57:00,1.13561,1.13605,1.13554,1.13587,93200000.0
2008-03-25 11:58:00,1.13575,1.13615,1.13557,1.13568,11400000.0
2008-03-25 11:59:00,1.13594,1.13597,1.13551,1.1356,100000000.0
2008-03-25 12:00:00,1.13547,1.13557,1.13521,1.13522,15000000.0
2008-03-25 12:01:00,1.13538,1.13538,1.13497,1.13497,26600000.0
2008-03-25 12:02:00,1.13512,1.13549,1.135,1.13531,14000000.0
2008-03-25 12:03:00,1.1354,1.1354,1.13497,1.13497,21600000.0
2008-03-25 12:04:00,1.13544,1.13544,1.13465,1.13517,7400000.0
2008-03-25 12:05:00,1.1351,1.13536,1.13463,1.13536,11000000.0
2008-03-25 12:06:00,1.13552,1.1356,1.13529,1.13535,14400000.0
2008-03-25 12:07:00,1.13563,1.13599,1.13545,1.13558,16000000.0
2008-03-25 12:08:00,1.13563,1.13586,1.13531,1.13576,12400000.0
2008-03-25 12:09:00,1.13581,1.13581,1.13525,1.13555,6200000.0
2008-03-25 12:10:00,1.13526,1.13576,1.13519,1.13572,56000000.0
2008-03-25 12:11:00,1.1359,1.13635,1.1359,1.13626,8200000.0
2008-03-25 12:12:00,1.13634,1.1366,1.13605,1.13605,14600000.0
2008-03-25 12:13:00,1.13655,1.13671,1.1364,1.13641,25800000.0
2008-03-25 12:14:00,1.1363,1.13653,1.13609,1.13623,78600000.0
2008-03-25 12:15:00,1.13659,1.1369,1.13632,1.1368,109000000.0
2008-03-25 12:16:00,1.13683,1.13716,1.13664,1.13664,104400000.0
2008-03-25 12:17:00,1.13616,1.13618,1.1357,1.13596,15600000.0
2008-03-25 12:18:00,1.13552,1.13578,1.13534,1.13578,21800000.0
2008-03-25 12:19:00,1.13558,1.13632,1.13558,1.13576,10200000.0
2008-03-25 12:20:00,1.13584,1.13609,1.13574,1.13581,11600000.0
2008-03-25 12:21:00,1.1366,1.1378,1.1364,1.137,3200000.0
2008-03-25 12:22:00,1.13589,1.13589,1.1357,1.1357,3200000.0
2008-03-25 12:23:00,1.13603,1.13603,1.13579,1.13581,4200000.0
2008-03-25 12:24:00,1.1373,1.1375,1.137,1.1372,8000000.0
2008-03-25 12:25:00,1.13548,1.13548,1.13501,1.13535,8000000.0
2008-03-25 12:26:00,1.13575,1.13601,1.13557,1.13569,102600000.0
2008-03-25 12:27:00,1.13568,1.13579,1.13554,1.13554,23400000.0
2008-03-25 12:28:00,1.13592,1.13612,1.13572,1.13612,17400000.0
2008-03-25 12:29:00,1.13558,1.1356,1.13532,1.13548,10800000.0
2008-03-25 12:30:00,1.13568,1.13613,1.13566,1.13582,18800000.0
2008-03-25 12:31:00,1.13504,1.13538,1.13487,1.13503,19000000.0
2008-03-25 12:32:00,1.13541,1.13593,1.13537,1.13593,20600000.0
2008-03-25 12:33:00,1.13528,1.13557,1.13512,1.13518,24400000.0
2008-03-25 12:34:00,1.1364,1.1366,1.1364,1.1364,11400000.0
2008-03-25 12:35:00,1.13516,1.13542,1.1349,1.1351,11400000.0
2008-03-25 12:36:00,1.13532,1.13551,1.13497,1.1355,19800000.0
2008-03-25 12:37:00,1.13505,1.13527,1.13482,1.13489,10600000.0
2008-03-25 12:38:00,1.13507,1.13542,1.13494,1.13524,18800000.0
2008-03-25 12:39:00,1.13534,1.13562,1.13473,1.13516,10800000.0
2008-03-25 12:40:00,1.13525,1.13572,1.13519,1.1356,8800000.0
2008-03-25 12:41:00,1.13584,1.13619,1.13557,1.13605,12000000.0
2008-03-25 12:42:00,1.13587,1.13628,1.13579,1.13579,13200000.0
2008-03-25 12:43:00,1.13605,1.13618,1.13574,1.13605,20600000.0
2008-03-25 12:44:00,1.13607,1.1361,1.1358,1.13592,16400000.0
2008-03-25 12:45:00,1.13643,1.13655,1.13609,1.13655,13800000.0
2008-03-25 12:46:00,1.13642,1.13642,1.13607,1.13621,103700000.0
2008-03-25 12:47:00,1.13615,1.13659,1.13563,1.13578,20800000.0
2008-03-25 12:48:00,1.13562,1.13611,1.13562,1.13611,75600000.0
2008-03-25 12:49:00,1.13572,1.13612,1.13528,1.13577,12000000.0
2008-03-25 12:50:00,1.13569,1.13599,1.13569,1.13579,24200000.0
2008-03-25 12:51:00,1.13616,1.13649,1.13611,1.13632,19000000.0
2008-03-25 12:52:00,1.13613,1.13641,1.13613,1.13616,15200000.0
2008-03-25 12:53:00,1.13619,1.13627,1.13613,1.13625,8200000.0
2008-03-25 12:54:00,1.13663,1.13696,1.13648,1.13664,16200000.0
2008-03-25 12:55:00,1.1369,1.1369,1.13657,1.13687,73800000.0
2008-03-25 12:56:00,1.1368,1.1368,1.13671,1.13671,7600000.0
2008-03-25 12:57:00,1.13727,1.13744,1.137,1.137,19200000.0
2008-03-25 12:58:00,1.13674,1.13753,1.1367,1.1369,22800000.0
2008-03-25 12:59:00,1.13696,1.13709,1.13696,1.13696,7400000.0
2008-03-25 13:00:00,1.13696,1.13723,1.13672,1.13691,33400000.0
2008-03-25 13:01:00,1.13682,1.13696,1.13662,1.13696,16400000.0
2008-03-25 13:02:00,1.13735,1.13748,1.13689,1.13728,15600000.0
2008-03-25 13:03:00,1.13696,1.13696,1.13686,1.13686,5600000.0
2008-03-25 13:04:00,1.13714,1.1375,1.13707,1.1375,12200000.0
2008-03-25 13:05:00,1.13685,1.13685,1.13676,1.13683,7600000.0
2008-03-25 13:06:00,1.13684,1.13718,1.13657,1.1367,17400000.0
2008-03-25 13:07:00,1.13715,1.13715,1.13648,1.13663,19000000.0
2008-03-25 13:08:00,1.13689,1.13741,1.13672,1.13732,19800000.0
2008-03-25 13:09:00,1.13685,1.13699,1.13651,1.13651,21000000.0
2008-03-25 13:10:00,1.1372,1.13737,1.13704,1.13704,16800000.0
2008-03-25 13:11:00,1.13691,1.137,1.13683,1.137,8000000.0
2008-03-25 13:12:00,1.13715,1.13741,1.13691,1.13741,6800000.0
2008-03-25 13:13:00,1.13725,1.13733,1.137,1.13703,18000000.0
2008-03-25 13:14:00,1.13687,1.13707,1.13687,1.13696,9200000.0
2008-03-25 13:15:00,1.1368,1.1368,1.13648,1.13648,7400000.0
2008-03-25 13:16:00,1.13688,1.13724,1.13651,1.13651,11800000.0
2008-03-25 13:17:00,1.13635,1.13684,1.13617,1.13647,20000000.0
2008-03-25 13:18:00,1.13658,1.13711,1.13615,1.13626,73800000.0
2008-03-25 13:19:00,1.13642,1.13666,1.13617,1.13635,19600000.0
2008-03-25 13:20:00,1.13619,1.13629,1.13619,1.13629,6400000.0
2008-03-25 13:21:00,1.13615,1.13675,1.13615,1.13675,27000000.0
2008-03-25 13:22:00,1.13673,1.13754,1.13661,1.13711,10000000.0
2008-03-25 13:23:00,1.13696,1.13708,1.13696,1.13698,6800000.0
2008-03-25 13:24:00,1.1369,1.13717,1.13665,1.13677,18800000.0
2008-03-25 13:25:00,1.13683,1.137,1.13668,1.13696,21000000.0
2008-03-25 13:26:00,1.1372,1.1372,1.13645,1.13665,22200000.0
2008-03-25 13:27:00,1.13682,1.13688,1.13659,1.13679,18200000.0
2008-03-25 13:28:00,1.13655,1.13695,1.13625,1.13669,10200000.0
2008-03-25 13:29:00,1.13667,1.13687,1.13655,1.13655,38400000.0
2008-03-25 13:30:00,1.1367,1.13695,1.13613,1.13613,12800000.0
2008-03-25 13:31:00,1.13672,1.13672,1.13621,1.13629,14600000.0
2008-03-25 13:32:00,1.13619,1.13672,1.13619,1.13634,12800000.0
2008-03-25 13:33:00,1.13613,1.13635,1.13603,1.13618,22800000.0
2008-03-25 13:34:00,1.13617,1.13625,1.13612,1.13625,7800000.0
2008-03-25 13:35:00,1.13562,1.13595,1.13562,1.13595,14800000.0
2008-03-25 13:36:00,1.13616,1.13639,1.13607,1.13639,7800000.0
2008-03-25 13:37:00,1.13602,1.13603,1.13545,1.13545,8800000.0
2008-03-25 13:38:00,1.13591,1.13598,1.13585,1.13585,19400000.0
2008-03-25 13:39:00,1.13635,1.13648,1.13621,1.13621,45800000.0
2008-03-25 13:40:00,1.1367,1.13681,1.13631,1.13667,51000000.0
2008-03-25 13:41:00,1.13646,1.13686,1.13623,1.13648,23800000.0
2008-03-25 13:42:00,1.13681,1.13689,1.13629,1.13646,19600000.0
2008-03-25 13:43:00,1.13677,1.13723,1.13661,1.13704,10800000.0
2008-03-25 13:44:00,1.13729,1.13729,1.13665,1.13694,13800000.0
2008-03-25 13:45:00,1.13688,1.13688,1.13663,1.13666,14800000.0
2008-03-25 13:46:00,1.13682,1.13728,1.13682,1.13725,5200000.0
2008-03-25 13:47:00,1.13707,1.13731,1.13694,1.13731,16800000.0
2008-03-25 13:48:00,1.13692,1.13692,1.13636,1.13668,10200000.0
2008-03-25 13:49:00,1.13675,1.13697,1.13675,1.13689,15400000.0
2008-03-25 13:50:00,1.13712,1.13725,1.137,1.13725,5800000.0
2008-03-25 13:51:00,1.13705,1.13713,1.13686,1.13686,6200000.0
2008-03-25 13:52:00,1.13686,1.13706,1.13681,1.13686,21600000.0
2008-03-25 13:53:00,1.13678,1.1372,1.13678,1.13686,8400000.0
2008-03-25 13:54:00,1.13707,1.13711,1.13669,1.13689,13400000.0
2008-03-25 13:55:00,1.13691,1.13721,1.13681,1.13684,14600000.0
2008-03-25 13:56:00,1.1375,1.1376,1.137,1.1374,15000000.0
2008-03-25 13:57:00,1.13715,1.1374,1.13694,1.13699,15000000.0
2008-03-25 13:58:00,1.13694,1.1373,1.13648,1.13701,18600000.0
2008-03-25 13:59:00,1.13699,1.13699,1.13647,1.1366,25000000.0
2008-03-25 14:00:00,1.13685,1.13706,1.13664,1.13674,12000000.0
2008-03-25 14:01:00,1.13714,1.13742,1.13655,1.13742,8400000.0
2008-03-25 14:02:00,1.13682,1.13696,1.13632,1.13639,20400000.0
2008-03-25 14:03:00,1.13623,1.13638,1.13591,1.13591,9800000.0
2008-03-25 14:04:00,1.13645,1.13672,1.13586,1.13632,15400000.0
2008-03-25 14:05:00,1.13622,1.13692,1.13622,1.13692,13800000.0
2008-03-25 14:06:00,1.13756,1.13756,1.13705,1.13737,11800000.0
2008-03-25 14:07:00,1.13701,1.13744,1.13701,1.13711,14200000.0
2008-03-25 14:08:00,1.13731,1.13765,1.13715,1.13715,16800000.0
2008-03-25 14:09:00,1.13738,1.13747,1.13719,1.13728,9400000.0
2008-03-25 14:10:00,1.13679,1.13724,1.13672,1.13715,17200000.0
2008-03-25 14:11:00,1.13685,1.1369,1.13654,1.1367,29200000.0
2008-03-25 14:12:00,1.13632,1.1369,1.13632,1.1369,10800000.0
2008-03-25 14:13:00,1.13663,1.13693,1.13663,1.13672,10000000.0
2008-03-25 14:14:00,1.13703,1.13707,1.13633,1.13636,18600000.0
2008-03-25 14:15:00,1.13658,1.13719,1.13656,1.13719,25600000.0
2008-03-25 14:16:00,1.13674,1.13703,1.13656,1.13681,16400000.0
2008-03-25 14:17:00,1.1367,1.13683,1.13615,1.13615,13200000.0
2008-03-25 14:18:00,1.13636,1.13636,1.1363,1.13633,11400000.0
2008-03-25 14:19:00,1.13625,1.13672,1.13624,1.13672,8800000.0
2008-03-25 14:20:00,1.1363,1.13662,1.13604,1.13656,20400000.0
2008-03-25 14:21:00,1.13612,1.13652,1.13595,1.13652,15800000.0
2008-03-25 14:22:00,1.13668,1.13668,1.13596,1.13625,11000000.0
2008-03-25 14:23:00,1.13634,1.13693,1.13634,1.13693,9000000.0
2008-03-25 14:24:00,1.13691,1.13719,1.13672,1.13708,27000000.0
2008-03-25 14:25:00,1.13724,1.13724,1.13637,1.13637,8400000.0
2008-03-25 14:26:00,1.13643,1.13665,1.1362,1.1362,16200000.0
2008-03-25 14:27:00,1.13646,1.13704,1.13615,1.13632,13400000.0
2008-03-25 14:28:00,1.13626,1.13648,1.13578,1.13578,25600000.0
2008-03-25 14:29:00,1.13652,1.13652,1.13606,1.13628,15800000.0
2008-03-25 14:30:00,1.13682,1.13727,1.13679,1.13727,25600000.0
2008-03-25 14:31:00,1.13682,1.13697,1.13675,1.1368,76600000.0
2008-03-25 14:32:00,1.13742,1.13742,1.13656,1.137,18800000.0
2008-03-25 14:33:00,1.13721,1.13744,1.13702,1.13711,24100000.0
2008-03-25 14:34:00,1.13675,1.13712,1.1367,1.13679,17000000.0
2008-03-25 14:35:00,1.1368,1.1368,1.13658,1.13663,16400000.0
2008-03-25 14:36:00,1.13653,1.13723,1.13648,1.13648,22400000.0
2008-03-25 14:37:00,1.13652,1.13652,1.1363,1.1365,17400000.0
2008-03-25 14:38:00,1.13686,1.13718,1.13645,1.13645,11600000.0
2008-03-25 14:39:00,1.13656,1.13691,1.13656,1.13656,9000000.0
2008-03-25 14:40:00,1.13662,1.13679,1.13641,1.13669,11400000.0
2008-03-25 14:41:00,1.13667,1.13667,1.13611,1.13626,24200000.0
2008-03-25 14:42:00,1.136,1.1361,1.1359,1.136,9000000.0
2008-03-25 14:43:00,1.13672,1.13672,1.13644,1.13655,9000000.0
2008-03-25 14:44:00,1.13659,1.13693,1.13633,1.13633,18600000.0
2008-03-25 14:45:00,1.13698,1.13698,1.13659,1.13666,18600000.0
2008-03-25 14:46:00,1.13659,1.13697,1.13647,1.13697,14800000.0
2008-03-25 14:47:00,1.13677,1.13678,1.13667,1.13667,33000000.0
2008-03-25 14:48:00,1.13686,1.137,1.1368,1.137,14600000.0
2008-03-25 14:49:00,1.13649,1.13691,1.13638,1.13638,10200000.0
2008-03-25 14:50:00,1.13653,1.1368,1.13653,1.1368,6200000.0
2008-03-25 14:51:00,1.13657,1.13713,1.13657,1.13676,70600000.0
2008-03-25 14:52:00,1.13656,1.13719,1.13655,1.13684,18000000.0
2008-03-25 14:53:00,1.13702,1.13714,1.13655,1.13714,18000000.0
2008-03-25 14:54:00,1.13698,1.13709,1.13654,1.13704,21000000.0
2008-03-25 14:55:00,1.13692,1.13718,1.13692,1.13703,15400000.0
2008-03-25 14:56:00,1.13698,1.13743,1.13673,1.13676,137200000.0
2008-03-25 14:57:00,1.13705,1.1377,1.13705,1.13765,11000000.0
2008-03-25 14:58:00,1.13731,1.13743,1.13701,1.1374,11400000.0
2008-03-25 14:59:00,1.13695,1.13713,1.13695,1.13702,19400000.0
2008-03-25 15:00:00,1.13685,1.13735,1.13672,1.13715,19600000.0
2008-03-25 15:01:00,1.13725,1.13734,1.13717,1.13717,18000000.0
2008-03-25 15:02:00,1.13705,1.13718,1.13669,1.13669,15400000.0
2008-03-25 15:03:00,1.1367,1.13693,1.1359,1.13693,9400000.0
2008-03-25 15:04:00,1.13717,1.13737,1.137,1.13737,17800000.0
2008-03-25 15:05:00,1.13721,1.13734,1.13682,1.13682,15800000.0
2008-03-25 15:06:00,1.13693,1.13693,1.13644,1.13661,94600000.0
2008-03-25 15:07:00,1.13706,1.13706,1.13632,1.13641,14400000.0
2008-03-25 15:08:00,1.13632,1.13654,1.13588,1.13589,27600000.0
2008-03-25 15:09:00,1.13556,1.13594,1.13556,1.13573,9800000.0
2008-03-25 15:10:00,1.1355,1.13574,1.13541,1.13541,7800000.0
2008-03-25 15:11:00,1.13553,1.13687,1.13552,1.13687,21000000.0
2008-03-25 15:12:00,1.13656,1.1368,1.13622,1.13622,23200000.0
2008-03-25 15:13:00,1.1361,1.1361,1.1356,1.1357,10400000.0
2008-03-25 15:14:00,1.13622,1.13699,1.13617,1.13617,10400000.0
2008-03-25 15:15:00,1.13618,1.13665,1.13618,1.13639,12000000.0
2008-03-25 15:16:00,1.13656,1.13656,1.13622,1.13626,18600000.0
2008-03-25 15:17:00,1.13646,1.13678,1.1364,1.13678,16000000.0
2008-03-25 15:18:00,1.136,1.13628,1.13599,1.13602,21800000.0
2008-03-25 15:19:00,1.13605,1.1363,1.13572,1.1363,7200000.0
2008-03-25 15:20:00,1.13555,1.13604,1.13552,1.13568,10400000.0
2008-03-25 15:21:00,1.13579,1.13594,1.13579,1.13594,17800000.0
2008-03-25 15:22:00,1.13566,1.13637,1.13554,1.13595,9200000.0
2008-03-25 15:23:00,1.13562,1.13582,1.13562,1.13582,5000000.0
2008-03-25 15:24:00,1.13566,1.13615,1.13566,1.13609,49600000.0
2008-03-25 15:25:00,1.13568,1.13578,1.13554,1.13562,14400000.0
2008-03-25 15:26:00,1.13575,1.1359,1.13574,1.13575,11800000.0
2008-03-25 15:27:00,1.13569,1.136,1.1355,1.13598,118200000.0
2008-03-25 15:28:00,1.13587,1.13588,1.13578,1.13581,18800000.0
2008-03-25 15:29:00,1.1353,1.1356,1.1345,1.135,13200000.0
2008-03-25 15:30:00,1.1351,1.1353,1.135,1.135,13200000.0
2008-03-25 15:31:00,1.13558,1.13609,1.13558,1.13579,13200000.0
2008-03-25 15:32:00,1.13573,1.13644,1.13518,1.13644,11600000.0
2008-03-25 15:33:00,1.13616,1.13657,1.13614,1.1365,19800000.0
2008-03-25 15:34:00,1.13614,1.13627,1.13609,1.13609,3600000.0
2008-03-25 15:35:00,1.13563,1.13563,1.13554,1.1356,3600000.0
2008-03-25 15:36:00,1.13494,1.1358,1.13494,1.13552,19800000.0
2008-03-25 15:37:00,1.13585,1.13585,1.13529,1.13547,13000000.0
2008-03-25 15:38:00,1.13535,1.13567,1.13488,1.13567,12600000.0
2008-03-25 15:39:00,1.13565,1.13565,1.13532,1.13532,23600000.0
2008-03-25 15:40:00,1.13535,1.13588,1.13527,1.13527,21400000.0
2008-03-25 15:41:00,1.1345,1.1348,1.1344,1.1346,15000000.0
2008-03-25 15:42:00,1.13569,1.13594,1.13555,1.13567,15000000.0
2008-03-25 15:43:00,1.13546,1.13587,1.13544,1.13565,8400000.0
2008-03-25 15:44:00,1.13548,1.13589,1.13519,1.13529,11000000.0
2008-03-25 15:45:00,1.13529,1.1354,1.13529,1.1354,8000000.0
2008-03-25 15:46:00,1.13526,1.13543,1.13518,1.13518,6800000.0
2008-03-25 15:47:00,1.13498,1.13516,1.13464,1.13512,23400000.0
2008-03-25 15:48:00,1.13501,1.13526,1.13482,1.13523,16400000.0
2008-03-25 15:49:00,1.13557,1.13608,1.13513,1.13513,11000000.0
2008-03-25 15:50:00,1.13509,1.1356,1.13509,1.13556,7400000.0
2008-03-25 15:51:00,1.1357,1.13603,1.1357,1.13574,9200000.0
2008-03-25 15:52:00,1.13579,1.13598,1.13579,1.13588,9200000.0
2008-03-25 15:53:00,1.13547,1.13593,1.13524,1.1355,11800000.0
2008-03-25 15:54:00,1.13539,1.13591,1.13539,1.13549,10800000.0
2008-03-25 15:55:00,1.13541,1.13556,1.13521,1.13521,19800000.0
2008-03-25 15:56:00,1.13544,1.13596,1.13544,1.13575,8800000.0
2008-03-25 15:57:00,1.13575,1.13575,1.13524,1.13552,18600000.0
2008-03-25 15:58:00,1.13533,1.13547,1.13524,1.13525,20000000.0
2008-03-25 15:59:00,1.13523,1.13556,1.13508,1.13513,10400000.0
2008-03-25 16:00:00,1.13439,1.13614,1.13439,1.13614,11200000.0
2008-03-25 16:01:00,1.13587,1.13622,1.13568,1.13595,12600000.0
2008-03-25 16:02:00,1.13577,1.13606,1.13527,1.13578,12600000.0
2008-03-25 16:03:00,1.13553,1.13553,1.13489,1.13503,15600000.0
2008-03-25 16:04:00,1.13502,1.13594,1.13502,1.13545,13000000.0
2008-03-25 16:05:00,1.13473,1.13558,1.13473,1.13558,14400000.0
2008-03-25 16:06:00,1.13544,1.1357,1.13537,1.1357,14600000.0
2008-03-25 16:07:00,1.13551,1.13576,1.13531,1.13553,21000000.0
2008-03-25 16:08:00,1.1358,1.13598,1.13549,1.13566,21200000.0
2008-03-25 16:09:00,1.1355,1.13591,1.13517,1.13591,22400000.0
2008-03-25 16:10:00,1.13616,1.13616,1.13568,1.13582,8200000.0
2008-03-25 16:11:00,1.13581,1.13593,1.13462,1.13462,12400000.0
2008-03-25 16:12:00,1.13532,1.13574,1.13471,1.13574,18400000.0
2008-03-25 16:13:00,1.13543,1.13568,1.13521,1.13521,13200000.0
2008-03-25 16:14:00,1.13507,1.13568,1.13498,1.13533,10000000.0
2008-03-25 16:15:00,1.13519,1.1354,1.13508,1.1354,13200000.0
2008-03-25 16:16:00,1.13532,1.13543,1.13509,1.13509,20400000.0
2008-03-25 16:17:00,1.13513,1.13518,1.13442,1.13442,16600000.0
2008-03-25 16:18:00,1.13428,1.13467,1.13419,1.13467,12600000.0
2008-03-25 16:19:00,1.13412,1.13462,1.13412,1.13452,17600000.0
2008-03-25 16:20:00,1.13494,1.13495,1.1346,1.13481,8800000.0
2008-03-25 16:21:00,1.13496,1.13496,1.13406,1.13455,23600000.0
2008-03-25 16:22:00,1.13452,1.1347,1.13427,1.13427,16200000.0
2008-03-25 16:23:00,1.13446,1.13471,1.13446,1.13463,26000000.0
2008-03-25 16:24:00,1.13465,1.13487,1.13458,1.1348,16500000.0
2008-03-25 16:25:00,1.13441,1.13474,1.13418,1.13418,11000000.0
2008-03-25 16:26:00,1.13425,1.13448,1.13404,1.13422,12200000.0
2008-03-25 16:27:00,1.13425,1.13438,1.13417,1.13438,14700000.0
2008-03-25 16:28:00,1.13485,1.13505,1.13462,1.13505,23000000.0
2008-03-25 16:29:00,1.1345,1.13509,1.1345,1.13462,17000000.0
2008-03-25 16:30:00,1.13507,1.13532,1.13474,1.13475,18000000.0
2008-03-25 16:31:00,1.13427,1.13494,1.13427,1.13466,11000000.0
2008-03-25 16:32:00,1.13449,1.13458,1.13441,1.13458,11600000.0
2008-03-25 16:33:00,1.13467,1.13467,1.13435,1.13459,6800000.0
2008-03-25 16:34:00,1.13476,1.13499,1.13447,1.13468,29200000.0
2008-03-25 16:35:00,1.13455,1.13508,1.13455,1.13471,12400000.0
2008-03-25 16:36:00,1.13443,1.13485,1.13443,1.13485,5000000.0
2008-03-25 16:37:00,1.13429,1.13487,1.13423,1.13456,15200000.0
2008-03-25 16:38:00,1.13419,1.1345,1.13404,1.1343,10400000.0
2008-03-25 16:39:00,1.13405,1.13425,1.13405,1.13411,19400000.0
2008-03-25 16:40:00,1.13431,1.13479,1.13406,1.13469,11000000.0
2008-03-25 16:41:00,1.13426,1.13433,1.13412,1.13412,7400000.0
2008-03-25 16:42:00,1.13419,1.13455,1.13411,1.13424,13200000.0
2008-03-25 16:43:00,1.13435,1.13459,1.13417,1.13423,18400000.0
2008-03-25 16:44:00,1.13425,1.1343,1.13402,1.13429,26600000.0
2008-03-25 16:45:00,1.1342,1.1343,1.134,1.1343,11800000.0
2008-03-25 16:46:00,1.13405,1.13431,1.13396,1.13431,11200000.0
2008-03-25 16:47:00,1.13398,1.13434,1.13398,1.13407,25000000.0
2008-03-25 16:48:00,1.13397,1.13462,1.13371,1.13371,9200000.0
2008-03-25 16:49:00,1.13409,1.13509,1.13409,1.13453,8200000.0
2008-03-25 16:50:00,1.13456,1.13493,1.13456,1.13466,17800000.0
2008-03-25 16:51:00,1.13469,1.13501,1.1346,1.13467,16800000.0
2008-03-25 16:52:00,1.13478,1.13541,1.13434,1.13498,11000000.0
2008-03-25 16:53:00,1.13488,1.13535,1.13488,1.135,17000000.0
2008-03-25 16:54:00,1.13494,1.13494,1.13442,1.1349,20600000.0
2008-03-25 16:55:00,1.13444,1.13463,1.13441,1.1345,12400000.0
2008-03-25 16:56:00,1.1345,1.13492,1.13436,1.13473,23300000.0
2008-03-25 16:57:00,1.13447,1.13521,1.13447,1.13484,14600000.0
2008-03-25 16:58:00,1.13492,1.13497,1.13446,1.13482,13200000.0
2008-03-25 16:59:00,1.13532,1.13532,1.13484,1.13515,18400000.0
2008-03-25 17:00:00,1.13475,1.1353,1.13456,1.13466,15400000.0
2008-03-25 17:01:00,1.13485,1.13507,1.13437,1.13492,15000000.0
2008-03-25 17:02:00,1.13453,1.13504,1.13453,1.13463,21800000.0
2008-03-25 17:03:00,1.13495,1.13508,1.1344,1.13469,10400000.0
2008-03-25 17:04:00,1.13473,1.13508,1.13463,1.13467,28400000.0
2008-03-25 17:05:00,1.13494,1.13494,1.13385,1.13385,16800000.0
2008-03-25 17:06:00,1.13379,1.13405,1.1337,1.13384,20400000.0
2008-03-25 17:07:00,1.13411,1.13411,1.13368,1.13392,11800000.0
2008-03-25 17:08:00,1.13381,1.13428,1.13381,1.13414,16400000.0
2008-03-25 17:09:00,1.13386,1.13426,1.13363,1.13378,12000000.0
2008-03-25 17:10:00,1.13403,1.13429,1.13348,1.13369,22200000.0
2008-03-25 17:11:00,1.13388,1.13388,1.13309,1.13384,16600000.0
2008-03-25 17:12:00,1.13334,1.13381,1.13313,1.13369,10000000.0
2008-03-25 17:13:00,1.13383,1.13385,1.13351,1.13354,12200000.0
2008-03-25 17:14:00,1.13344,1.13392,1.13344,1.13379,9000000.0
2008-03-25 17:15:00,1.13374,1.13393,1.13332,1.13393,17800000.0
2008-03-25 17:16:00,1.13361,1.134,1.13359,1.13375,7800000.0
2008-03-25 17:17:00,1.13406,1.13424,1.13381,1.13386,18800000.0
2008-03-25 17:18:00,1.13382,1.13418,1.13357,1.13357,21800000.0
2008-03-25 17:19:00,1.13368,1.13396,1.13361,1.13367,12600000.0
2008-03-25 17:20:00,1.13331,1.1339,1.13329,1.13342,19000000.0
2008-03-25 17:21:00,1.13373,1.13408,1.13365,1.13408,10200000.0
2008-03-25 17:22:00,1.1335,1.13378,1.13343,1.13373,28200000.0
2008-03-25 17:23:00,1.1335,1.13416,1.1335,1.13399,11000000.0
2008-03-25 17:24:00,1.13382,1.13419,1.13355,1.13383,19000000.0
2008-03-25 17:25:00,1.13395,1.13413,1.13345,1.13345,8800000.0
2008-03-25 17:26:00,1.13372,1.1346,1.13372,1.13397,18000000.0
2008-03-25 17:27:00,1.13414,1.13443,1.13408,1.13424,16400000.0
2008-03-25 17:28:00,1.1339,1.13407,1.13366,1.13407,12200000.0
2008-03-25 17:29:00,1.13385,1.13399,1.1338,1.13385,10000000.0
2008-03-25 17:30:00,1.13366,1.13395,1.13336,1.13336,19600000.0
2008-03-25 17:31:00,1.13408,1.13408,1.13381,1.13381,17400000.0
2008-03-25 17:32:00,1.1338,1.13453,1.13357,1.13453,12200000.0
2008-03-25 17:33:00,1.134,1.13427,1.13393,1.13421,20000000.0
2008-03-25 17:34:00,1.13369,1.13406,1.13338,1.1339,12200000.0
2008-03-25 17:35:00,1.1341,1.13446,1.13402,1.13444,26600000.0
2008-03-25 17:36:00,1.1345,1.13451,1.13393,1.13393,18800000.0
2008-03-25 17:37:00,1.13462,1.13462,1.13438,1.13451,34800000.0
2008-03-25 17:38:00,1.13429,1.13494,1.13403,1.13403,20000000.0
2008-03-25 17:39:00,1.13438,1.13446,1.13379,1.13379,15600000.0
2008-03-25 17:40:00,1.13379,1.13418,1.13372,1.13372,25600000.0
2008-03-25 17:41:00,1.13366,1.13394,1.13336,1.13394,13200000.0
2008-03-25 17:42:00,1.13379,1.13425,1.13362,1.13362,17200000.0
2008-03-25 17:43:00,1.1334,1.13373,1.13312,1.13312,11400000.0
2008-03-25 17:44:00,1.13384,1.13437,1.13384,1.13437,10200000.0
2008-03-25 17:45:00,1.13383,1.13432,1.13381,1.13381,16400000.0
2008-03-25 17:46:00,1.13399,1.13424,1.13374,1.13374,14600000.0
2008-03-25 17:47:00,1.13361,1.13402,1.13361,1.134,7200000.0
2008-03-25 17:48:00,1.13395,1.13406,1.13356,1.13406,12200000.0
2008-03-25 17:49:00,1.13408,1.13408,1.13346,1.13402,21400000.0
2008-03-25 17:50:00,1.13376,1.13409,1.13372,1.13372,23600000.0
2008-03-25 17:51:00,1.13368,1.13446,1.13363,1.13363,17600000.0
2008-03-25 17:52:00,1.13372,1.13415,1.13365,1.13378,12400000.0
2008-03-25 17:53:00,1.13359,1.13432,1.13345,1.13426,14400000.0
2008-03-25 17:54:00,1.13431,1.13485,1.13421,1.13485,29800000.0
2008-03-25 17:55:00,1.13494,1.13494,1.13448,1.13449,14000000.0
2008-03-25 17:56:00,1.13414,1.13429,1.13396,1.134,9000000.0
2008-03-25 17:57:00,1.13437,1.13437,1.13333,1.13429,11600000.0
2008-03-25 17:58:00,1.13423,1.13441,1.13419,1.13419,5800000.0
2008-03-25 17:59:00,1.13497,1.13625,1.13497,1.13625,38000000.0
2008-03-25 18:00:00,1.13607,1.13622,1.13585,1.13588,17400000.0
2008-03-25 18:01:00,1.13619,1.13632,1.13571,1.13613,22800000.0
2008-03-25 18:02:00,1.13629,1.1367,1.13572,1.13572,10600000.0
2008-03-25 18:03:00,1.13616,1.13616,1.13568,1.13595,19800000.0
2008-03-25 18:04:00,1.13589,1.13612,1.13568,1.13582,23000000.0
2008-03-25 18:05:00,1.13603,1.13603,1.13551,1.13551,9800000.0
2008-03-25 18:06:00,1.13594,1.13594,1.13549,1.13574,11800000.0
2008-03-25 18:07:00,1.13558,1.13558,1.1353,1.13552,18600000.0
2008-03-25 18:08:00,1.13527,1.13549,1.13505,1.13509,24000000.0
2008-03-25 18:09:00,1.13484,1.13524,1.13458,1.13485,23600000.0
2008-03-25 18:10:00,1.13513,1.13517,1.13487,1.13494,11600000.0
2008-03-25 18:11:00,1.13503,1.13522,1.13496,1.13522,15200000.0
2008-03-25 18:12:00,1.13518,1.13518,1.13436,1.13439,8800000.0
2008-03-25 18:13:00,1.13403,1.13403,1.13373,1.13389,6800000.0
2008-03-25 18:14:00,1.13404,1.13444,1.13404,1.13442,16200000.0
2008-03-25 18:15:00,1.13472,1.13491,1.13459,1.13484,17400000.0
2008-03-25 18:16:00,1.13497,1.13551,1.13497,1.13524,14400000.0
2008-03-25 18:17:00,1.13475,1.13512,1.13458,1.13476,27000000.0
2008-03-25 18:18:00,1.13496,1.13516,1.13445,1.13516,17000000.0
2008-03-25 18:19:00,1.13493,1.13538,1.13476,1.13476,20600000.0
2008-03-25 18:20:00,1.13464,1.13478,1.13451,1.13478,9600000.0
2008-03-25 18:21:00,1.13493,1.13504,1.13457,1.13457,19800000.0
2008-03-25 18:22:00,1.13455,1.13459,1.13436,1.13444,15400000.0
2008-03-25 18:23:00,1.13476,1.13518,1.13469,1.13489,17200000.0
2008-03-25 18:24:00,1.13455,1.13455,1.13403,1.13408,12400000.0
2008-03-25 18:25:00,1.13419,1.13464,1.1339,1.13458,15000000.0
2008-03-25 18:26:00,1.13385,1.13424,1.13385,1.13399,16400000.0
2008-03-25 18:27:00,1.13409,1.13455,1.13409,1.13455,13800000.0
2008-03-25 18:28:00,1.13439,1.13482,1.13435,1.1344,11200000.0
2008-03-25 18:29:00,1.13447,1.13456,1.13434,1.13439,8400000.0
2008-03-25 18:30:00,1.13434,1.13485,1.13434,1.13441,14800000.0
2008-03-25 18:31:00,1.135,1.135,1.1348,1.1349,3600000.0
2008-03-25 18:32:00,1.13446,1.13482,1.13446,1.13482,3600000.0
2008-03-25 18:33:00,1.13467,1.13503,1.13451,1.13451,11600000.0
2008-03-25 18:34:00,1.13436,1.13463,1.13436,1.13446,12800000.0
2008-03-25 18:35:00,1.13455,1.13485,1.13438,1.13485,9600000.0
2008-03-25 18:36:00,1.13472,1.13504,1.13472,1.13486,14600000.0
2008-03-25 18:37:00,1.13498,1.13498,1.13472,1.13472,13800000.0
2008-03-25 18:38:00,1.13492,1.13502,1.1347,1.13491,19200000.0
2008-03-25 18:39:00,1.13442,1.13449,1.13417,1.13417,13000000.0
2008-03-25 18:40:00,1.13371,1.13421,1.13371,1.13412,15400000.0
2008-03-25 18:41:00,1.13413,1.13439,1.13404,1.13431,17800000.0
2008-03-25 18:42:00,1.13433,1.13433,1.1334,1.13351,20200000.0
2008-03-25 18:43:00,1.13384,1.13384,1.1335,1.1335,11800000.0
2008-03-25 18:44:00,1.13331,1.13331,1.13317,1.13329,7200000.0
2008-03-25 18:45:00,1.13333,1.13333,1.13295,1.13312,13800000.0
2008-03-25 18:46:00,1.13338,1.13366,1.13338,1.1336,16800000.0
2008-03-25 18:47:00,1.1334,1.13344,1.13312,1.13344,26000000.0
2008-03-25 18:48:00,1.1337,1.13399,1.13351,1.1337,16800000.0
2008-03-25 18:49:00,1.13326,1.13339,1.13316,1.13339,7400000.0
2008-03-25 18:50:00,1.13339,1.13361,1.13338,1.13356,15600000.0
2008-03-25 18:51:00,1.13325,1.13349,1.13301,1.13349,11000000.0
2008-03-25 18:52:00,1.13409,1.13409,1.13342,1.13345,9400000.0
2008-03-25 18:53:00,1.13407,1.13407,1.13316,1.13316,36800000.0
2008-03-25 18:54:00,1.13306,1.13341,1.133,1.13341,10400000.0
2008-03-25 18:55:00,1.13358,1.1337,1.13319,1.13329,38200000.0
2008-03-25 18:56:00,1.13325,1.13378,1.13325,1.13363,9200000.0
2008-03-25 18:57:00,1.13377,1.13377,1.13331,1.13373,8600000.0
2008-03-25 18:58:00,1.13394,1.13404,1.13361,1.1337,19000000.0
2008-03-25 18:59:00,1.13379,1.13379,1.13318,1.13318,12800000.0
2008-03-25 19:00:00,1.13319,1.13362,1.13302,1.13362,12600000.0
2008-03-25 19:01:00,1.13318,1.13402,1.13317,1.13402,14000000.0
2008-03-25 19:02:00,1.13411,1.13444,1.13407,1.13422,13000000.0
2008-03-25 19:03:00,1.13377,1.13383,1.13344,1.13383,16800000.0
2008-03-25 19:04:00,1.13374,1.134,1.13374,1.1339,16800000.0
2008-03-25 19:05:00,1.13369,1.13443,1.13342,1.13443,9000000.0
2008-03-25 19:06:00,1.1346,1.1347,1.1346,1.1346,24600000.0
2008-03-25 19:07:00,1.13432,1.13443,1.13416,1.13416,24600000.0
2008-03-25 19:08:00,1.13425,1.13499,1.13414,1.13499,19600000.0
2008-03-25 19:09:00,1.13504,1.13506,1.13479,1.13505,15200000.0
2008-03-25 19:10:00,1.13501,1.13501,1.13443,1.13445,11000000.0
2008-03-25 19:11:00,1.13453,1.13496,1.13453,1.13491,26600000.0
2008-03-25 19:12:00,1.13474,1.13505,1.13474,1.13482,5600000.0
2008-03-25 19:13:00,1.1348,1.1349,1.1345,1.1346,7400000.0
2008-03-25 19:14:00,1.13485,1.13505,1.13485,1.13495,7400000.0
2008-03-25 19:15:00,1.13557,1.13557,1.13491,1.13511,20600000.0
2008-03-25 19:16:00,1.1347,1.1347,1.1346,1.1347,18000000.0
2008-03-25 19:17:00,1.1346,1.1348,1.1346,1.1346,18000000.0
2008-03-25 19:18:00,1.13449,1.13497,1.13436,1.13497,18000000.0
2008-03-25 19:19:00,1.13519,1.1357,1.13483,1.13517,13400000.0
2008-03-25 19:20:00,1.13489,1.13535,1.13489,1.13535,20200000.0
2008-03-25 19:21:00,1.13533,1.13592,1.13533,1.13592,8400000.0
2008-03-25 19:22:00,1.13572,1.13608,1.13537,1.13537,14000000.0
2008-03-25 19:23:00,1.13547,1.1356,1.13527,1.13535,7600000.0
2008-03-25 19:24:00,1.13537,1.13558,1.13512,1.13529,17800000.0
2008-03-25 19:25:00,1.13535,1.13552,1.13514,1.13539,15400000.0
2008-03-25 19:26:00,1.13551,1.13558,1.13514,1.13544,19400000.0
2008-03-25 19:27:00,1.13583,1.13583,1.13555,1.13555,11400000.0
2008-03-25 19:28:00,1.13552,1.13555,1.13507,1.13555,15800000.0
2008-03-25 19:29:00,1.13596,1.13596,1.13548,1.13548,18600000.0
2008-03-25 19:30:00,1.13535,1.13567,1.13521,1.13522,9800000.0
2008-03-25 19:31:00,1.1346,1.13494,1.1343,1.13494,15000000.0
2008-03-25 19:32:00,1.13423,1.13449,1.13407,1.1342,16800000.0
2008-03-25 19:33:00,1.13401,1.13402,1.13384,1.13402,7600000.0
2008-03-25 19:34:00,1.13415,1.13426,1.13391,1.13425,8800000.0
2008-03-25 19:35:00,1.13475,1.13494,1.13465,1.13494,20400000.0
2008-03-25 19:36:00,1.13485,1.13518,1.13471,1.13497,17600000.0
2008-03-25 19:37:00,1.13452,1.13459,1.13416,1.13451,12400000.0
2008-03-25 19:39:00,1.13421,1.13459,1.13409,1.13439,9800000.0
2008-03-25 19:40:00,1.1343,1.1345,1.1342,1.1342,9600000.0
2008-03-25 19:41:00,1.13482,1.13482,1.13461,1.13461,9600000.0
2008-03-25 19:42:00,1.1343,1.13454,1.13427,1.13436,18400000.0
2008-03-25 19:43:00,1.13417,1.13434,1.13417,1.13421,11600000.0
2008-03-25 19:44:00,1.13396,1.13426,1.13368,1.13368,19200000.0
2008-03-25 19:45:00,1.13398,1.13431,1.1339,1.1339,30400000.0
2008-03-25 19:46:00,1.13406,1.13412,1.1333,1.1333,14200000.0
2008-03-25 19:47:00,1.13328,1.13388,1.13328,1.13369,13200000.0
2008-03-25 19:48:00,1.13394,1.13394,1.13389,1.13389,4800000.0
2008-03-25 19:49:00,1.13398,1.13407,1.13397,1.13407,6800000.0
2008-03-25 19:50:00,1.13427,1.13462,1.13414,1.13432,7800000.0
2008-03-25 19:51:00,1.13442,1.13484,1.13442,1.13484,2600000.0
2008-03-25 19:52:00,1.13451,1.13479,1.1345,1.13474,24400000.0
2008-03-25 19:53:00,1.13451,1.13493,1.13451,1.13485,4400000.0
2008-03-25 19:54:00,1.13497,1.13497,1.13435,1.13456,18000000.0
2008-03-25 19:55:00,1.13459,1.13473,1.13415,1.13465,13800000.0
2008-03-25 19:56:00,1.1351,1.13519,1.1351,1.13519,2600000.0
2008-03-25 19:57:00,1.13439,1.13489,1.13431,1.13431,20400000.0
2008-03-25 19:58:00,1.13425,1.13468,1.1341,1.13448,16400000.0
2008-03-25 19:59:00,1.13465,1.13474,1.13434,1.13434,9400000.0
2008-03-25 20:00:00,1.13427,1.13438,1.1338,1.13424,20200000.0
2008-03-25 20:01:00,1.13425,1.13429,1.13418,1.13429,8200000.0
2008-03-25 20:02:00,1.13436,1.13489,1.13418,1.13434,11000000.0
2008-03-25 20:03:00,1.13405,1.13442,1.13391,1.13442,8000000.0
2008-03-25 20:04:00,1.13454,1.1346,1.13434,1.13434,8000000.0
2008-03-25 20:05:00,1.13449,1.13454,1.13417,1.13417,8400000.0
2008-03-25 20:06:00,1.13461,1.13461,1.13427,1.13428,10600000.0
2008-03-25 20:07:00,1.13444,1.13444,1.134,1.13426,16400000.0
2008-03-25 20:08:00,1.13429,1.13452,1.13422,1.13448,14000000.0
2008-03-25 20:09:00,1.13453,1.13458,1.13444,1.13458,15200000.0
2008-03-25 20:10:00,1.134,1.1342,1.1339,1.1342,15800000.0
2008-03-25 20:11:00,1.13434,1.1345,1.13434,1.13444,15800000.0
2008-03-25 20:12:00,1.1341,1.1347,1.1341,1.1345,8800000.0
2008-03-25 20:13:00,1.13447,1.13501,1.13447,1.13452,8800000.0
2008-03-25 20:14:00,1.13454,1.13468,1.13443,1.1345,14600000.0
2008-03-25 20:15:00,1.13472,1.13478,1.13453,1.13458,6200000.0
2008-03-25 20:16:00,1.13432,1.13432,1.13414,1.13414,3200000.0
2008-03-25 20:17:00,1.13418,1.13467,1.13399,1.13425,11000000.0
2008-03-25 20:18:00,1.1347,1.1347,1.1347,1.1347,3200000.0
2008-03-25 20:19:00,1.13441,1.13441,1.13417,1.13417,3200000.0
2008-03-25 20:20:00,1.13412,1.1345,1.13401,1.13401,12400000.0
2008-03-25 20:21:00,1.1344,1.1344,1.1339,1.1341,13800000.0
2008-03-25 20:22:00,1.13377,1.13431,1.13377,1.13415,13800000.0
2008-03-25 20:23:00,1.134,1.1342,1.1338,1.1339,5600000.0
2008-03-25 20:24:00,1.13428,1.13428,1.1338,1.13388,5600000.0
2008-03-25 20:25:00,1.1342,1.1349,1.134,1.1349,13400000.0
2008-03-25 20:26:00,1.13408,1.1341,1.13363,1.1341,13400000.0
2008-03-25 20:27:00,1.13391,1.13422,1.13377,1.13388,17800000.0
2008-03-25 20:28:00,1.13366,1.134,1.13366,1.13382,24600000.0
2008-03-25 20:29:00,1.13392,1.13452,1.13392,1.13452,6800000.0
2008-03-25 20:30:00,1.13416,1.13421,1.13369,1.13398,6200000.0
2008-03-25 20:31:00,1.13396,1.13432,1.1337,1.13397,24300000.0
2008-03-25 20:32:00,1.1344,1.1344,1.1344,1.1344,11000000.0
2008-03-25 20:33:00,1.13414,1.13414,1.13358,1.13363,11000000.0
2008-03-25 20:34:00,1.13353,1.13364,1.13268,1.13268,22800000.0
2008-03-25 20:35:00,1.1348,1.1356,1.1344,1.1348,18400000.0
2008-03-25 20:36:00,1.13341,1.13361,1.13335,1.13353,18400000.0
2008-03-25 20:37:00,1.13367,1.13378,1.13346,1.13371,17800000.0
2008-03-25 20:38:00,1.1346,1.135,1.1346,1.1346,13400000.0
2008-03-25 20:39:00,1.13374,1.13403,1.13359,1.13386,13400000.0
2008-03-25 20:40:00,1.13378,1.13414,1.13361,1.13391,12400000.0
2008-03-25 20:41:00,1.13375,1.13414,1.13369,1.13372,19400000.0
2008-03-25 20:42:00,1.13376,1.13402,1.13368,1.13393,11200000.0
2008-03-25 20:43:00,1.13379,1.13421,1.13369,1.13369,8800000.0
2008-03-25 20:44:00,1.13439,1.13442,1.13373,1.13373,22800000.0
2008-03-25 20:45:00,1.13392,1.13432,1.13386,1.13406,10000000.0
2008-03-25 20:46:00,1.13402,1.13409,1.13345,1.13371,9000000.0
2008-03-25 20:47:00,1.13356,1.13361,1.13356,1.13361,9600000.0
2008-03-25 20:48:00,1.1359,1.1361,1.1359,1.1359,10800000.0
2008-03-25 20:49:00,1.13326,1.13365,1.13326,1.13365,10800000.0
2008-03-25 20:50:00,1.13362,1.13424,1.13355,1.13365,17000000.0
2008-03-25 20:51:00,1.13354,1.13369,1.13354,1.13364,14800000.0
2008-03-25 20:52:00,1.13362,1.13402,1.13338,1.13402,10600000.0
2008-03-25 20:53:00,1.13387,1.13395,1.13382,1.13386,12600000.0
2008-03-25 20:54:00,1.13384,1.13392,1.13363,1.13379,16400000.0
2008-03-25 20:55:00,1.13372,1.13413,1.13352,1.13382,18400000.0
2008-03-25 20:56:00,1.13399,1.13462,1.13392,1.13414,14000000.0
2008-03-25 20:57:00,1.13423,1.13453,1.13416,1.13453,8800000.0
2008-03-25 20:58:00,1.13434,1.13437,1.13417,1.13437,9000000.0
2008-03-25 20:59:00,1.13411,1.13431,1.13403,1.13403,16600000.0
2008-03-25 21:00:00,1.13407,1.13407,1.13378,1.13378,19400000.0
2008-03-25 21:01:00,1.13376,1.13401,1.13365,1.134,9200000.0
2008-03-25 21:02:00,1.13375,1.13376,1.13347,1.13376,12000000.0
2008-03-25 21:04:00,1.13378,1.13401,1.13362,1.13369,12400000.0
2008-03-25 21:05:00,1.13382,1.13404,1.13337,1.13337,14200000.0
2008-03-25 21:06:00,1.13349,1.13369,1.13336,1.13369,10200000.0
2008-03-25 21:07:00,1.1362,1.1362,1.135,1.135,23200000.0
2008-03-25 21:08:00,1.13368,1.13384,1.13356,1.13384,23200000.0
2008-03-25 21:10:00,1.13362,1.13406,1.13335,1.13335,10600000.0
2008-03-25 21:11:00,1.13383,1.13383,1.13351,1.13351,2600000.0
2008-03-25 21:12:00,1.13345,1.13434,1.1333,1.13434,7200000.0
2008-03-25 21:13:00,1.13426,1.13428,1.134,1.13428,14000000.0
2008-03-25 21:14:00,1.13431,1.13461,1.13427,1.13433,13600000.0
2008-03-25 21:15:00,1.13429,1.13456,1.13416,1.13425,21000000.0
2008-03-25 21:16:00,1.13437,1.13462,1.13427,1.13439,23800000.0
2008-03-25 21:17:00,1.13442,1.13472,1.13423,1.13472,9600000.0
2008-03-25 21:18:00,1.1361,1.1361,1.1358,1.1358,15200000.0
2008-03-25 21:19:00,1.13426,1.13485,1.13426,1.13444,15200000.0
2008-03-25 21:20:00,1.13438,1.13439,1.13395,1.13395,16200000.0
2008-03-25 21:21:00,1.13411,1.13411,1.13376,1.13383,16800000.0
2008-03-25 21:22:00,1.1339,1.13404,1.13343,1.13363,25200000.0
2008-03-25 21:23:00,1.13322,1.13372,1.13322,1.13336,7200000.0
2008-03-25 21:24:00,1.13366,1.13399,1.13342,1.13361,13200000.0
2008-03-25 21:25:00,1.13404,1.13434,1.13399,1.13434,14400000.0
2008-03-25 21:26:00,1.13432,1.13432,1.13371,1.13387,18600000.0
2008-03-25 21:27:00,1.13389,1.13389,1.13322,1.13322,9400000.0
2008-03-25 21:28:00,1.1336,1.13438,1.1336,1.13408,22400000.0
2008-03-25 21:29:00,1.136,1.1361,1.1356,1.1359,18600000.0
2008-03-25 21:30:00,1.13445,1.13445,1.13367,1.13406,18600000.0
2008-03-25 21:31:00,1.13395,1.13433,1.13395,1.1341,22000000.0
2008-03-25 21:32:00,1.13437,1.13437,1.13407,1.13423,4200000.0
2008-03-25 21:33:00,1.13404,1.13414,1.13401,1.13402,18200000.0
2008-03-25 21:34:00,1.1358,1.136,1.1358,1.136,12000000.0
2008-03-25 21:35:00,1.13461,1.13494,1.13436,1.13436,12000000.0
2008-03-25 21:36:00,1.13433,1.13433,1.1341,1.13432,10600000.0
2008-03-25 21:37:00,1.13436,1.13456,1.1343,1.13436,8800000.0
2008-03-25 21:38:00,1.13462,1.13473,1.13441,1.13441,24400000.0
2008-03-25 21:39:00,1.13418,1.1345,1.13418,1.13419,15000000.0
2008-03-25 21:40:00,1.13449,1.1349,1.13449,1.13454,12000000.0
2008-03-25 21:41:00,1.13446,1.13485,1.13424,1.13485,9000000.0
2008-03-25 21:42:00,1.13502,1.1355,1.13502,1.13503,10800000.0
2008-03-25 21:43:00,1.1352,1.13555,1.13498,1.13498,10600000.0
2008-03-25 21:44:00,1.13578,1.13599,1.13491,1.13491,15600000.0
2008-03-25 21:45:00,1.13506,1.13533,1.13472,1.13472,15000000.0
2008-03-25 21:46:00,1.13516,1.1352,1.13481,1.1352,22200000.0
2008-03-25 21:47:00,1.13481,1.13545,1.13481,1.13513,19800000.0
2008-03-25 21:48:00,1.13526,1.13573,1.13524,1.13524,12400000.0
2008-03-25 21:49:00,1.13534,1.13567,1.13524,1.13567,7000000.0
2008-03-25 21:50:00,1.13576,1.13576,1.13547,1.13547,4000000.0
2008-03-25 21:51:00,1.13557,1.13628,1.13557,1.13557,19400000.0
2008-03-25 21:52:00,1.13501,1.13584,1.13501,1.13544,13000000.0
2008-03-25 21:53:00,1.13539,1.13561,1.13525,1.13561,9200000.0
2008-03-25 21:54:00,1.13562,1.13562,1.13526,1.13526,5800000.0
2008-03-25 21:55:00,1.1364,1.1365,1.1354,1.136,12600000.0
2008-03-25 21:56:00,1.1358,1.1365,1.1358,1.1364,12600000.0
2008-03-25 21:57:00,1.13542,1.1357,1.13541,1.13566,12600000.0
2008-03-25 21:58:00,1.13579,1.13632,1.13579,1.13598,17000000.0
2008-03-25 21:59:00,1.13618,1.13665,1.13618,1.13645,8400000.0
2008-03-25 22:00:00,1.13607,1.1361,1.13579,1.1361,15400000.0
2008-03-25 22:01:00,1.13583,1.13622,1.13583,1.13599,8800000.0
2008-03-25 22:02:00,1.1364,1.1368,1.1364,1.1367,21600000.0
2008-03-25 22:03:00,1.1366,1.1367,1.1366,1.1367,21600000.0
2008-03-25 22:04:00,1.13598,1.13641,1.13594,1.13594,21600000.0
2008-03-25 22:05:00,1.13572,1.13574,1.13536,1.13536,8400000.0
2008-03-25 22:06:00,1.13587,1.13587,1.13582,1.13587,3000000.0
2008-03-25 22:07:00,1.13571,1.13606,1.13523,1.13558,15200000.0
2008-03-25 22:08:00,1.13492,1.13535,1.13492,1.13535,18400000.0
2008-03-25 22:09:00,1.13557,1.1358,1.13504,1.13504,13000000.0
2008-03-25 22:10:00,1.13562,1.13577,1.13545,1.13572,12600000.0
2008-03-25 22:11:00,1.13569,1.13629,1.13565,1.13629,5400000.0
2008-03-25 22:12:00,1.1368,1.1369,1.1367,1.1368,23800000.0
2008-03-25 22:13:00,1.136,1.13608,1.13566,1.1357,23800000.0
2008-03-25 22:14:00,1.13591,1.13602,1.13541,1.13541,9600000.0
2008-03-25 22:15:00,1.13559,1.13581,1.13559,1.13581,10000000.0
2008-03-25 22:16:00,1.1364,1.1365,1.1364,1.1365,12200000.0
2008-03-25 22:17:00,1.13595,1.13604,1.13574,1.13579,12200000.0
2008-03-25 22:18:00,1.1357,1.13594,1.13545,1.13562,20800000.0
2008-03-25 22:20:00,1.13544,1.1357,1.1353,1.1357,14200000.0
2008-03-25 22:21:00,1.13555,1.13574,1.13528,1.13528,9800000.0
2008-03-25 22:22:00,1.13555,1.13557,1.13503,1.13547,10600000.0
2008-03-25 22:23:00,1.13514,1.13514,1.13472,1.13479,10000000.0
2008-03-25 22:24:00,1.13499,1.13539,1.13499,1.13527,13600000.0
2008-03-25 22:25:00,1.13481,1.13481,1.13447,1.13465,8000000.0
2008-03-25 22:26:00,1.13452,1.13513,1.13452,1.13513,16400000.0
2008-03-25 22:27:00,1.13505,1.13585,1.13505,1.13585,18200000.0
2008-03-25 22:28:00,1.13525,1.13536,1.13483,1.13483,10000000.0
2008-03-25 22:29:00,1.13536,1.1356,1.13517,1.13543,11400000.0
2008-03-25 22:30:00,1.13559,1.13572,1.13537,1.13537,21600000.0
2008-03-25 22:31:00,1.1354,1.13591,1.1354,1.13591,3200000.0
2008-03-25 22:32:00,1.13579,1.13579,1.13535,1.13548,5000000.0
2008-03-25 22:33:00,1.13511,1.13563,1.13511,1.13534,22400000.0
2008-03-25 22:34:00,1.13536,1.13567,1.13532,1.13552,14200000.0
2008-03-25 22:35:00,1.13562,1.13584,1.13562,1.13584,7800000.0
2008-03-25 22:36:00,1.13567,1.136,1.13561,1.13561,16400000.0
2008-03-25 22:37:00,1.13582,1.13583,1.13571,1.13574,14000000.0
2008-03-25 22:38:00,1.13584,1.13593,1.13584,1.13593,7600000.0
2008-03-25 22:39:00,1.13595,1.13598,1.13579,1.13585,6600000.0
2008-03-25 22:40:00,1.13564,1.13579,1.13557,1.13558,12600000.0
2008-03-25 22:41:00,1.13553,1.13553,1.13548,1.13553,12800000.0
2008-03-25 22:42:00,1.13558,1.13558,1.13553,1.13553,2000000.0
2008-03-25 22:43:00,1.13588,1.13611,1.13553,1.13579,6800000.0
2008-03-25 22:45:00,1.13526,1.1359,1.13526,1.1359,8800000.0
2008-03-25 22:46:00,1.13595,1.13648,1.13582,1.1361,12000000.0
2008-03-25 22:47:00,1.13612,1.13615,1.13587,1.13596,18000000.0
2008-03-25 22:48:00,1.13607,1.13615,1.13603,1.13615,6400000.0
2008-03-25 22:49:00,1.13587,1.13669,1.13587,1.13669,4800000.0
2008-03-25 22:50:00,1.13629,1.13673,1.13579,1.13673,10800000.0
2008-03-25 22:51:00,1.13602,1.13631,1.13602,1.13631,4000000.0
2008-03-25 22:52:00,1.13627,1.13645,1.13614,1.13633,24200000.0
2008-03-25 22:53:00,1.13645,1.13645,1.13605,1.13605,3200000.0
2008-03-25 22:54:00,1.13584,1.13633,1.13581,1.13606,11800000.0
2008-03-25 22:55:00,1.13591,1.13591,1.13564,1.13564,15600000.0
2008-03-25 22:56:00,1.13578,1.13611,1.13578,1.13599,13400000.0
2008-03-25 22:57:00,1.13651,1.13658,1.13629,1.13629,13800000.0
2008-03-25 22:58:00,1.13641,1.13677,1.13627,1.13627,12200000.0
2008-03-25 22:59:00,1.13592,1.13622,1.13592,1.13622,19400000.0
2008-03-25 23:00:00,1.13638,1.13657,1.13631,1.13631,11600000.0
2008-03-25 23:01:00,1.13603,1.13657,1.13603,1.1361,12400000.0
2008-03-25 23:02:00,1.13567,1.13605,1.13567,1.13605,12800000.0
2008-03-25 23:03:00,1.1368,1.1368,1.1366,1.1367,19800000.0
2008-03-25 23:04:00,1.13605,1.1362,1.13596,1.13603,19800000.0
2008-03-25 23:05:00,1.13626,1.13678,1.13614,1.13638,12800000.0
2008-03-25 23:07:00,1.13634,1.13634,1.13617,1.13626,22000000.0
2008-03-25 23:08:00,1.1367,1.1369,1.1366,1.1369,10200000.0
2008-03-25 23:09:00,1.13617,1.13638,1.13587,1.13638,10200000.0
2008-03-25 23:10:00,1.13633,1.13633,1.13607,1.13616,29800000.0
2008-03-25 23:11:00,1.13626,1.13649,1.13624,1.13635,7800000.0
2008-03-25 23:12:00,1.13623,1.13645,1.1361,1.1361,14600000.0
2008-03-25 23:13:00,1.13632,1.13632,1.13578,1.13596,10000000.0
2008-03-25 23:14:00,1.13584,1.13598,1.13575,1.13575,8200000.0
2008-03-25 23:15:00,1.13625,1.13625,1.13577,1.13585,5800000.0
2008-03-25 23:16:00,1.13588,1.13604,1.13578,1.13591,10400000.0
2008-03-25 23:17:00,1.13597,1.13634,1.13597,1.13621,10000000.0
2008-03-25 23:18:00,1.13643,1.13669,1.13643,1.13669,9600000.0
2008-03-25 23:19:00,1.1368,1.1368,1.1368,1.1368,10800000.0
2008-03-25 23:20:00,1.13669,1.1368,1.1363,1.13652,10800000.0
2008-03-25 23:21:00,1.1368,1.1368,1.1368,1.1368,28200000.0
2008-03-25 23:22:00,1.13635,1.13638,1.13597,1.13627,28200000.0
2008-03-25 23:23:00,1.1365,1.1365,1.13605,1.13625,14000000.0
2008-03-25 23:24:00,1.13635,1.13689,1.13635,1.1365,14400000.0
2008-03-25 23:25:00,1.13678,1.13678,1.13644,1.13644,2600000.0
2008-03-25 23:26:00,1.13657,1.13661,1.13637,1.1364,10200000.0
2008-03-25 23:27:00,1.13661,1.13672,1.13601,1.13601,16200000.0
2008-03-25 23:29:00,1.13659,1.13659,1.1361,1.1363,20400000.0
2008-03-25 23:30:00,1.13619,1.13685,1.13619,1.13685,18200000.0
2008-03-25 23:31:00,1.13617,1.13623,1.13595,1.13595,12200000.0
2008-03-25 23:32:00,1.13613,1.13658,1.1361,1.1361,15200000.0
2008-03-25 23:33:00,1.13646,1.13646,1.13623,1.13623,14400000.0
2008-03-25 23:34:00,1.13697,1.13697,1.13649,1.13659,23600000.0
2008-03-25 23:35:00,1.13651,1.13651,1.13592,1.13592,12000000.0
2008-03-25 23:36:00,1.13617,1.13643,1.13598,1.13637,9200000.0
2008-03-25 23:37:00,1.13614,1.13641,1.13592,1.13641,8800000.0
2008-03-25 23:38:00,1.1363,1.1364,1.1363,1.1364,18000000.0
2008-03-25 23:39:00,1.1363,1.1363,1.1361,1.1361,18000000.0
2008-03-25 23:40:00,1.1363,1.1367,1.1363,1.1366,18000000.0
2008-03-25 23:41:00,1.1367,1.1367,1.1364,1.1364,18000000.0
2008-03-25 23:42:00,1.1361,1.1361,1.1361,1.1361,18000000.0
2008-03-25 23:43:00,1.1365,1.1367,1.1365,1.1367,18000000.0
2008-03-25 23:44:00,1.1365,1.1365,1.1363,1.1363,18000000.0
2008-03-25 23:45:00,1.1364,1.1364,1.1361,1.1361,18000000.0
2008-03-25 23:46:00,1.13627,1.13627,1.13594,1.13616,18000000.0
2008-03-25 23:47:00,1.13643,1.13643,1.13557,1.13557,9400000.0
2008-03-25 23:48:00,1.13557,1.13557,1.13515,1.1354,13400000.0
2008-03-25 23:49:00,1.13571,1.13596,1.13551,1.13596,8000000.0
2008-03-25 23:50:00,1.1367,1.1368,1.1367,1.1367,8800000.0
2008-03-25 23:51:00,1.1366,1.1374,1.1364,1.1374,8800000.0
2008-03-25 23:52:00,1.13621,1.13621,1.13592,1.13615,8800000.0
2008-03-25 23:53:00,1.13567,1.13622,1.13552,1.13564,13800000.0
2008-03-25 23:54:00,1.13552,1.13552,1.13546,1.13546,2600000.0
2008-03-25 23:55:00,1.1356,1.13592,1.1356,1.1356,8200000.0
2008-03-25 23:56:00,1.1358,1.13618,1.1358,1.13601,8000000.0
2008-03-25 23:57:00,1.13593,1.13635,1.13591,1.13591,8000000.0
2008-03-25 23:58:00,1.1373,1.1373,1.1373,1.1373,10800000.0
2008-03-25 23:59:00,1.1371,1.1374,1.1371,1.1374,10800000.0
2008-03-26 00:00:00,1.1372,1.1372,1.1372,1.1372,10800000.0
2008-03-26 00:01:00,1.13601,1.1363,1.13584,1.13613,10800000.0
2008-03-26 00:02:00,1.13612,1.13624,1.13588,1.13612,25000000.0
2008-03-26 00:03:00,1.136,1.13634,1.13568,1.13568,11600000.0
2008-03-26 00:04:00,1.13606,1.13614,1.13606,1.13611,6800000.0
2008-03-26 00:05:00,1.137,1.1382,1.137,1.1375,5800000.0
2008-03-26 00:06:00,1.1376,1.1376,1.1376,1.1376,5800000.0
2008-03-26 00:07:00,1.1363,1.13669,1.1363,1.13669,5800000.0
2008-03-26 00:08:00,1.13599,1.13645,1.13599,1.13645,8400000.0
2008-03-26 00:09:00,1.13632,1.13646,1.13584,1.13584,11400000.0
2008-03-26 00:10:00,1.13623,1.13654,1.1362,1.13654,11800000.0
2008-03-26 00:11:00,1.13644,1.13695,1.13637,1.13659,16000000.0
2008-03-26 00:12:00,1.1372,1.1374,1.1367,1.1369,13600000.0
2008-03-26 00:13:00,1.13652,1.13673,1.13607,1.13653,13600000.0
2008-03-26 00:14:00,1.1364,1.1365,1.13635,1.1365,5200000.0
2008-03-26 00:16:00,1.1363,1.1365,1.1363,1.1365,13200000.0
2008-03-26 00:17:00,1.13631,1.13642,1.13589,1.13589,13200000.0
2008-03-26 00:18:00,1.13629,1.13633,1.13623,1.13633,13400000.0
2008-03-26 00:19:00,1.13648,1.13648,1.13612,1.13612,12000000.0
2008-03-26 00:20:00,1.13596,1.13643,1.13596,1.13616,9600000.0
2008-03-26 00:22:00,1.1368,1.1368,1.1365,1.1365,18000000.0
2008-03-26 00:23:00,1.1364,1.1369,1.1364,1.1369,18000000.0
2008-03-26 00:24:00,1.13628,1.13664,1.13604,1.13664,18000000.0
2008-03-26 00:25:00,1.1371,1.1371,1.1366,1.1366,21200000.0
2008-03-26 00:26:00,1.13687,1.13687,1.13615,1.13641,21200000.0
2008-03-26 00:27:00,1.1365,1.13672,1.1365,1.13672,2600000.0
2008-03-26 00:28:00,1.13646,1.13698,1.13641,1.13641,12800000.0
2008-03-26 00:29:00,1.1369,1.1369,1.1368,1.1368,16400000.0
2008-03-26 00:30:00,1.1367,1.1367,1.1367,1.1367,16400000.0
2008-03-26 00:31:00,1.13648,1.13674,1.13648,1.13674,16400000.0
2008-03-26 00:32:00,1.13625,1.13663,1.13625,1.13649,15000000.0
2008-03-26 00:33:00,1.1369,1.137,1.1368,1.1369,3400000.0
2008-03-26 00:34:00,1.1372,1.1372,1.1371,1.1371,3400000.0
2008-03-26 00:35:00,1.13663,1.13663,1.13635,1.13635,3400000.0
2008-03-26 00:36:00,1.13633,1.13655,1.13633,1.13653,9200000.0
2008-03-26 00:37:00,1.13636,1.13638,1.13611,1.13638,8800000.0
2008-03-26 00:38:00,1.13598,1.13598,1.13596,1.13596,3200000.0
2008-03-26 00:39:00,1.13541,1.13591,1.13541,1.13559,16000000.0
2008-03-26 00:40:00,1.13565,1.13582,1.13531,1.13582,7400000.0
2008-03-26 00:41:00,1.13558,1.13606,1.13558,1.1358,4200000.0
2008-03-26 00:42:00,1.13582,1.13586,1.13565,1.13578,17200000.0
2008-03-26 00:43:00,1.13587,1.13621,1.13565,1.13621,12600000.0
2008-03-26 00:44:00,1.13582,1.136,1.13548,1.13548,14200000.0
2008-03-26 00:45:00,1.13624,1.13624,1.13554,1.13555,12000000.0
2008-03-26 00:46:00,1.13551,1.13586,1.13551,1.13584,3000000.0
2008-03-26 00:47:00,1.1366,1.1366,1.1362,1.1362,6800000.0
2008-03-26 00:48:00,1.13605,1.13614,1.13592,1.13611,6800000.0
2008-03-26 00:49:00,1.1359,1.13622,1.1359,1.13622,5000000.0
2008-03-26 00:50:00,1.13626,1.13646,1.1362,1.1362,17000000.0
2008-03-26 00:51:00,1.13639,1.13701,1.13635,1.13701,17600000.0
2008-03-26 00:52:00,1.13639,1.13663,1.13635,1.1364,12200000.0
2008-03-26 00:53:00,1.13631,1.13656,1.13626,1.13627,14800000.0
2008-03-26 00:54:00,1.13613,1.13701,1.13612,1.13701,18800000.0
2008-03-26 00:55:00,1.13682,1.1369,1.13631,1.13647,13800000.0
2008-03-26 00:56:00,1.13658,1.13675,1.13655,1.13667,23400000.0
2008-03-26 00:57:00,1.13648,1.13717,1.13648,1.13692,19400000.0
2008-03-26 00:58:00,1.13653,1.13664,1.13653,1.13664,3600000.0
2008-03-26 00:59:00,1.13651,1.13694,1.13611,1.13694,9400000.0
2008-03-26 01:00:00,1.1369,1.1369,1.13622,1.13622,3200000.0
2008-03-26 01:01:00,1.13624,1.13634,1.13601,1.13634,5200000.0
2008-03-26 01:02:00,1.1368,1.1368,1.1367,1.1367,14600000.0
2008-03-26 01:03:00,1.13646,1.13657,1.13624,1.13642,14600000.0
2008-03-26 01:04:00,1.1369,1.1373,1.1369,1.1373,12600000.0
2008-03-26 01:05:00,1.13727,1.13727,1.13693,1.13693,12600000.0
2008-03-26 01:06:00,1.13704,1.13725,1.13687,1.13692,13600000.0
2008-03-26 01:07:00,1.1368,1.13717,1.13652,1.13717,15400000.0
2008-03-26 01:08:00,1.1367,1.13729,1.1367,1.13729,8400000.0
2008-03-26 01:09:00,1.13723,1.13728,1.13701,1.13706,35800000.0
2008-03-26 01:10:00,1.13699,1.13757,1.13679,1.13679,14000000.0
2008-03-26 01:11:00,1.13713,1.13713,1.13671,1.13671,12600000.0
2008-03-26 01:12:00,1.13685,1.13685,1.13631,1.13631,21800000.0
2008-03-26 01:13:00,1.13638,1.13638,1.13596,1.13605,6800000.0
2008-03-26 01:14:00,1.13623,1.13656,1.13616,1.13619,31600000.0
2008-03-26 01:15:00,1.13599,1.13599,1.13585,1.13591,6600000.0
2008-03-26 01:16:00,1.13596,1.13623,1.13596,1.13601,16600000.0
2008-03-26 01:17:00,1.13613,1.13662,1.13595,1.13658,11000000.0
2008-03-26 01:18:00,1.13648,1.13668,1.13636,1.13644,9000000.0
2008-03-26 01:20:00,1.13638,1.137,1.13635,1.13635,27600000.0
2008-03-26 01:21:00,1.1385,1.1385,1.1385,1.1385,16400000.0
2008-03-26 01:22:00,1.1386,1.1386,1.1386,1.1386,16400000.0
2008-03-26 01:23:00,1.13629,1.13662,1.13625,1.13628,16400000.0
2008-03-26 01:24:00,1.1384,1.1386,1.1383,1.1383,17600000.0
2008-03-26 01:25:00,1.1384,1.1384,1.1383,1.1383,17600000.0
2008-03-26 01:26:00,1.13595,1.13638,1.13586,1.13586,17600000.0
2008-03-26 01:27:00,1.13629,1.13639,1.13626,1.13632,5800000.0
2008-03-26 01:28:00,1.13635,1.13636,1.13628,1.13636,5600000.0
2008-03-26 01:29:00,1.13633,1.13661,1.13606,1.13661,8400000.0
2008-03-26 01:30:00,1.13631,1.13663,1.13629,1.13652,19000000.0
2008-03-26 01:31:00,1.13645,1.13672,1.1363,1.13639,20400000.0
2008-03-26 01:32:00,1.13616,1.1366,1.13613,1.13642,12600000.0
2008-03-26 01:33:00,1.13633,1.13687,1.13633,1.13687,3600000.0
2008-03-26 01:34:00,1.1379,1.1379,1.1375,1.1375,28600000.0
2008-03-26 01:35:00,1.1374,1.1374,1.1371,1.1371,28600000.0
2008-03-26 01:36:00,1.1369,1.1371,1.1369,1.1371,28600000.0
2008-03-26 01:37:00,1.13671,1.13681,1.13643,1.13654,28600000.0
2008-03-26 01:38:00,1.1375,1.1375,1.1369,1.1369,8000000.0
2008-03-26 01:39:00,1.13666,1.13731,1.13666,1.13731,8000000.0
2008-03-26 01:40:00,1.13679,1.13699,1.13641,1.13641,6200000.0
2008-03-26 01:41:00,1.13628,1.13679,1.13615,1.13671,15800000.0
2008-03-26 01:42:00,1.13658,1.13686,1.13637,1.13666,9400000.0
2008-03-26 01:43:00,1.13603,1.13611,1.13596,1.13611,15600000.0
2008-03-26 01:44:00,1.1365,1.1365,1.1364,1.1364,4800000.0
2008-03-26 01:45:00,1.13627,1.13642,1.13611,1.13611,4800000.0
2008-03-26 01:46:00,1.1361,1.1361,1.13606,1.13606,6000000.0
2008-03-26 01:47:00,1.13589,1.13589,1.13559,1.13579,13800000.0
2008-03-26 01:48:00,1.13559,1.13604,1.13559,1.13581,9200000.0
2008-03-26 01:49:00,1.13582,1.13596,1.13579,1.13579,8000000.0
2008-03-26 01:50:00,1.13592,1.13618,1.13592,1.13609,4400000.0
2008-03-26 01:51:00,1.13596,1.13613,1.13573,1.13587,6400000.0
2008-03-26 01:52:00,1.136,1.13606,1.13568,1.13596,9800000.0
2008-03-26 01:53:00,1.13597,1.13597,1.1355,1.1355,12600000.0
2008-03-26 01:54:00,1.13565,1.13597,1.13539,1.13597,23000000.0
2008-03-26 01:55:00,1.1364,1.1364,1.1361,1.1361,6200000.0
2008-03-26 01:56:00,1.13603,1.13603,1.13567,1.13578,6200000.0
2008-03-26 01:57:00,1.13567,1.13608,1.13567,1.13589,20000000.0
2008-03-26 01:58:00,1.13595,1.13621,1.1358,1.13592,13600000.0
2008-03-26 01:59:00,1.13599,1.13653,1.13593,1.13593,15000000.0
2008-03-26 02:00:00,1.13625,1.13688,1.13625,1.13662,9600000.0
2008-03-26 02:01:00,1.13636,1.13638,1.136,1.13637,16400000.0
2008-03-26 02:02:00,1.13694,1.13694,1.13643,1.13643,3200000.0
2008-03-26 02:03:00,1.13702,1.13702,1.13646,1.13677,19800000.0
2008-03-26 02:04:00,1.13669,1.13688,1.13654,1.13654,8800000.0
2008-03-26 02:05:00,1.13668,1.13695,1.13635,1.13682,13000000.0
2008-03-26 02:06:00,1.13706,1.13706,1.13683,1.13683,10000000.0
2008-03-26 02:07:00,1.1366,1.1366,1.1366,1.1366,11800000.0
2008-03-26 02:08:00,1.13746,1.13747,1.1369,1.13715,11800000.0
2008-03-26 02:09:00,1.13724,1.13797,1.13724,1.13797,7600000.0
2008-03-26 02:10:00,1.13788,1.13816,1.13754,1.13785,11800000.0
2008-03-26 02:11:00,1.13785,1.13797,1.13782,1.13794,17600000.0
2008-03-26 02:12:00,1.1373,1.1373,1.1371,1.1371,10000000.0
2008-03-26 02:13:00,1.13783,1.13818,1.13746,1.13746,10000000.0
2008-03-26 02:14:00,1.13771,1.13771,1.13754,1.13765,7800000.0
2008-03-26 02:15:00,1.13789,1.13831,1.13789,1.13831,6000000.0
2008-03-26 02:16:00,1.13829,1.13843,1.138,1.13832,11400000.0
2008-03-26 02:17:00,1.13814,1.13832,1.13777,1.13789,66200000.0
2008-03-26 02:18:00,1.13788,1.13834,1.13755,1.13822,14400000.0
2008-03-26 02:19:00,1.13792,1.13805,1.13786,1.13786,16600000.0
2008-03-26 02:20:00,1.13788,1.13832,1.13788,1.13832,7800000.0
2008-03-26 02:21:00,1.1383,1.1386,1.13791,1.13796,25200000.0
2008-03-26 02:22:00,1.13859,1.13861,1.13833,1.13861,10200000.0
2008-03-26 02:23:00,1.13837,1.13837,1.13801,1.1382,11400000.0
2008-03-26 02:24:00,1.13831,1.13842,1.13813,1.13813,8000000.0
2008-03-26 02:25:00,1.1381,1.1383,1.13801,1.13809,15000000.0
2008-03-26 02:26:00,1.13818,1.13818,1.13781,1.13807,13000000.0
2008-03-26 02:27:00,1.1378,1.1379,1.1378,1.1379,2600000.0
2008-03-26 02:28:00,1.13818,1.13818,1.13791,1.13791,2600000.0
2008-03-26 02:29:00,1.13789,1.13793,1.13741,1.13748,14000000.0
2008-03-26 02:30:00,1.13746,1.13746,1.13695,1.13695,20800000.0
2008-03-26 02:31:00,1.1375,1.13777,1.13721,1.13766,13200000.0
2008-03-26 02:32:00,1.13742,1.13753,1.13713,1.1372,15600000.0
2008-03-26 02:33:00,1.13717,1.13726,1.13691,1.13691,14400000.0
2008-03-26 02:34:00,1.13712,1.13735,1.1367,1.1367,22200000.0
2008-03-26 02:35:00,1.13727,1.13727,1.13649,1.13649,17200000.0
2008-03-26 02:36:00,1.13672,1.13697,1.13667,1.13667,11000000.0
2008-03-26 02:37:00,1.13653,1.13653,1.13631,1.13651,10400000.0
2008-03-26 02:38:00,1.13679,1.1369,1.13653,1.13653,9800000.0
2008-03-26 02:39:00,1.1366,1.1368,1.13622,1.13675,14600000.0
2008-03-26 02:40:00,1.13663,1.13676,1.1362,1.13663,14200000.0
2008-03-26 02:41:00,1.13617,1.13625,1.136,1.136,18200000.0
2008-03-26 02:42:00,1.13592,1.13612,1.13575,1.13595,8800000.0
2008-03-26 02:43:00,1.13599,1.13599,1.13589,1.13596,12700000.0
2008-03-26 02:44:00,1.13608,1.13612,1.13594,1.13594,8200000.0
2008-03-26 02:45:00,1.13581,1.136,1.13566,1.13566,8800000.0
2008-03-26 02:46:00,1.13599,1.13618,1.13581,1.1359,16600000.0
2008-03-26 02:47:00,1.1363,1.13655,1.13601,1.13639,84800000.0
2008-03-26 02:48:00,1.13638,1.13638,1.13566,1.13572,14000000.0
2008-03-26 02:49:00,1.1358,1.1358,1.13569,1.13576,10000000.0
2008-03-26 02:50:00,1.13578,1.13598,1.1356,1.13562,15200000.0
2008-03-26 02:51:00,1.1375,1.1375,1.1375,1.1375,10000000.0
2008-03-26 02:52:00,1.1376,1.1376,1.1373,1.1374,10000000.0
2008-03-26 02:53:00,1.13551,1.13604,1.13551,1.13604,10000000.0
2008-03-26 02:54:00,1.13613,1.13635,1.13593,1.13601,24400000.0
2008-03-26 02:55:00,1.13618,1.13623,1.1358,1.1358,9200000.0
2008-03-26 02:56:00,1.13618,1.13618,1.1358,1.13584,9000000.0
2008-03-26 02:57:00,1.137,1.1374,1.137,1.1374,15400000.0
2008-03-26 02:58:00,1.13614,1.13631,1.13571,1.13571,15400000.0
2008-03-26 02:59:00,1.13592,1.13594,1.13542,1.13594,21600000.0
2008-03-26 03:00:00,1.13576,1.13603,1.13552,1.13566,26000000.0
2008-03-26 03:01:00,1.13575,1.13604,1.13571,1.13604,12800000.0
2008-03-26 03:02:00,1.13559,1.13605,1.13559,1.13605,14800000.0
2008-03-26 03:03:00,1.13602,1.13622,1.13602,1.13622,10200000.0
2008-03-26 03:04:00,1.13604,1.13614,1.13604,1.13614,13200000.0
2008-03-26 03:05:00,1.13618,1.13618,1.13594,1.13598,12600000.0
2008-03-26 03:06:00,1.13621,1.13644,1.13591,1.13602,9200000.0
2008-03-26 03:07:00,1.1361,1.13639,1.13607,1.13612,9000000.0
2008-03-26 03:08:00,1.13614,1.13649,1.13614,1.13649,6800000.0
2008-03-26 03:09:00,1.13639,1.13672,1.13634,1.13658,10000000.0
2008-03-26 03:10:00,1.138,1.138,1.138,1.138,12200000.0
2008-03-26 03:11:00,1.1383,1.1384,1.1383,1.1384,12200000.0
2008-03-26 03:12:00,1.13701,1.13702,1.13658,1.13659,12200000.0
2008-03-26 03:13:00,1.13675,1.137,1.13665,1.13698,31600000.0
2008-03-26 03:14:00,1.13705,1.13705,1.13671,1.1368,5800000.0
2008-03-26 03:15:00,1.13694,1.13694,1.13669,1.13673,9000000.0
2008-03-26 03:16:00,1.13667,1.13717,1.13667,1.13717,23200000.0
2008-03-26 03:17:00,1.1382,1.1382,1.1382,1.1382,8400000.0
2008-03-26 03:18:00,1.13697,1.13718,1.13684,1.13694,8400000.0
2008-03-26 03:19:00,1.13698,1.13708,1.13685,1.13708,15800000.0
2008-03-26 03:20:00,1.13744,1.13744,1.13695,1.13714,7400000.0
2008-03-26 03:21:00,1.13704,1.13749,1.13704,1.13725,18800000.0
2008-03-26 03:22:00,1.13722,1.13722,1.13711,1.13711,3200000.0
2008-03-26 03:23:00,1.13712,1.13744,1.13698,1.13728,10400000.0
2008-03-26 03:24:00,1.13713,1.13729,1.13713,1.1372,10600000.0
2008-03-26 03:25:00,1.13724,1.1376,1.13721,1.13747,7600000.0
2008-03-26 03:26:00,1.13734,1.13734,1.13725,1.13725,2600000.0
2008-03-26 03:28:00,1.13722,1.13745,1.13722,1.13728,14000000.0
2008-03-26 03:29:00,1.1376,1.1376,1.13684,1.13709,9200000.0
2008-03-26 03:31:00,1.13702,1.13734,1.13691,1.13734,9400000.0
2008-03-26 03:32:00,1.13732,1.1375,1.13713,1.13737,7200000.0
2008-03-26 03:33:00,1.13728,1.13746,1.13708,1.13725,16800000.0
2008-03-26 03:34:00,1.13698,1.13711,1.13676,1.13711,12600000.0
2008-03-26 03:35:00,1.13703,1.13799,1.13703,1.13735,12400000.0
2008-03-26 03:36:00,1.13718,1.13746,1.13707,1.13718,22200000.0
2008-03-26 03:37:00,1.13758,1.13758,1.13682,1.13695,7200000.0
2008-03-26 03:38:00,1.13691,1.13708,1.1367,1.13671,18800000.0
2008-03-26 03:39:00,1.1387,1.1387,1.1383,1.1383,11000000.0
2008-03-26 03:40:00,1.13684,1.13716,1.13674,1.13709,11000000.0
2008-03-26 03:41:00,1.13682,1.13691,1.13659,1.13659,9000000.0
2008-03-26 03:42:00,1.13696,1.13702,1.13663,1.13676,11600000.0
2008-03-26 03:43:00,1.13699,1.13729,1.13694,1.13718,8200000.0
2008-03-26 03:44:00,1.13714,1.13762,1.13706,1.13706,9400000.0
2008-03-26 03:45:00,1.13684,1.13741,1.13682,1.13741,7800000.0
2008-03-26 03:46:00,1.13702,1.13745,1.13676,1.13676,13400000.0
2008-03-26 03:47:00,1.13661,1.13675,1.13635,1.13675,15400000.0
2008-03-26 03:48:00,1.13657,1.13696,1.13657,1.13687,3600000.0
2008-03-26 03:49:00,1.13705,1.13723,1.13685,1.13685,13200000.0
2008-03-26 03:50:00,1.1385,1.1387,1.1385,1.1387,10600000.0
2008-03-26 03:51:00,1.13749,1.13759,1.13708,1.13716,10600000.0
2008-03-26 03:52:00,1.13734,1.1374,1.13678,1.13724,16800000.0
2008-03-26 03:53:00,1.137,1.1371,1.13666,1.137,20600000.0
2008-03-26 03:54:00,1.13737,1.13737,1.13669,1.13698,28800000.0
2008-03-26 03:55:00,1.13688,1.13716,1.13678,1.13678,7400000.0
2008-03-26 03:56:00,1.13689,1.13725,1.13683,1.13684,16000000.0
2008-03-26 03:57:00,1.13688,1.13725,1.13684,1.13725,11600000.0
2008-03-26 03:58:00,1.1368,1.13695,1.13679,1.13685,14900000.0
2008-03-26 03:59:00,1.13689,1.13719,1.13689,1.13719,26200000.0
2008-03-26 04:00:00,1.13705,1.13712,1.13668,1.13698,11000000.0
2008-03-26 04:01:00,1.13663,1.13731,1.13663,1.13714,7400000.0
2008-03-26 04:02:00,1.13736,1.13753,1.13693,1.13693,5800000.0
2008-03-26 04:04:00,1.1389,1.1389,1.1387,1.1389,12000000.0
2008-03-26 04:05:00,1.13731,1.13783,1.13731,1.13783,12000000.0
2008-03-26 04:06:00,1.13801,1.13803,1.1377,1.1377,14600000.0
2008-03-26 04:07:00,1.1376,1.13789,1.13755,1.13768,20000000.0
2008-03-26 04:08:00,1.13729,1.13767,1.13717,1.13727,18400000.0
2008-03-26 04:09:00,1.13767,1.13798,1.13737,1.13737,16600000.0
2008-03-26 04:10:00,1.13742,1.13802,1.13734,1.13764,14800000.0
2008-03-26 04:11:00,1.13797,1.13822,1.13763,1.13811,20400000.0
2008-03-26 04:12:00,1.13827,1.1386,1.13827,1.1383,9400000.0
2008-03-26 04:13:00,1.13794,1.13821,1.13764,1.13821,16200000.0
2008-03-26 04:14:00,1.1398,1.1401,1.1397,1.1401,12400000.0
2008-03-26 04:15:00,1.13804,1.13804,1.13721,1.13744,12400000.0
2008-03-26 04:16:00,1.13764,1.13801,1.13755,1.13775,11200000.0
2008-03-26 04:17:00,1.13786,1.1379,1.13786,1.1379,9600000.0
2008-03-26 04:18:00,1.13822,1.13843,1.138,1.138,12800000.0
2008-03-26 04:19:00,1.13851,1.13851,1.13797,1.13797,2600000.0
2008-03-26 04:20:00,1.1398,1.14,1.1397,1.1399,12400000.0
2008-03-26 04:21:00,1.13817,1.13817,1.13768,1.13793,12400000.0
2008-03-26 04:22:00,1.13777,1.13777,1.13729,1.13747,18600000.0
2008-03-26 04:23:00,1.1397,1.1399,1.1397,1.1398,19000000.0
2008-03-26 04:24:00,1.13763,1.13788,1.13741,1.13758,19000000.0
2008-03-26 04:25:00,1.1397,1.1398,1.1394,1.1395,20000000.0
2008-03-26 04:26:00,1.1394,1.1394,1.1393,1.1393,20000000.0
2008-03-26 04:27:00,1.13783,1.13826,1.13759,1.13759,20000000.0
2008-03-26 04:29:00,1.13776,1.13806,1.13776,1.13806,18800000.0
2008-03-26 04:30:00,1.13794,1.13863,1.1378,1.13832,15000000.0
2008-03-26 04:31:00,1.13845,1.13876,1.13828,1.13839,25000000.0
2008-03-26 04:32:00,1.13839,1.13841,1.13831,1.13841,6800000.0
2008-03-26 04:33:00,1.13862,1.13881,1.13842,1.13842,18200000.0
2008-03-26 04:34:00,1.13868,1.13899,1.13858,1.13858,14600000.0
2008-03-26 04:35:00,1.13854,1.13882,1.13847,1.13876,14200000.0
2008-03-26 04:36:00,1.13929,1.13936,1.13895,1.13936,5800000.0
2008-03-26 04:37:00,1.13906,1.13913,1.13903,1.13904,6600000.0
2008-03-26 04:38:00,1.13899,1.13899,1.13852,1.13853,14400000.0
2008-03-26 04:39:00,1.13847,1.13872,1.13821,1.13821,7600000.0
2008-03-26 04:40:00,1.13808,1.1381,1.13739,1.1381,13000000.0
2008-03-26 04:41:00,1.14,1.1401,1.14,1.14,7400000.0
2008-03-26 04:42:00,1.1398,1.1398,1.1398,1.1398,7400000.0
2008-03-26 04:43:00,1.1399,1.14,1.1399,1.1399,7400000.0
2008-03-26 04:44:00,1.13788,1.13811,1.13769,1.13804,7400000.0
2008-03-26 04:45:00,1.13795,1.13829,1.13795,1.13815,11600000.0
2008-03-26 04:46:00,1.1398,1.1399,1.1398,1.1399,20600000.0
2008-03-26 04:47:00,1.13834,1.13861,1.13799,1.13799,20600000.0
2008-03-26 04:48:00,1.13845,1.13852,1.13828,1.13829,12600000.0
2008-03-26 04:49:00,1.13826,1.1385,1.13806,1.13826,20800000.0
2008-03-26 04:50:00,1.13794,1.13848,1.13794,1.13825,16600000.0
2008-03-26 04:51:00,1.13796,1.13849,1.13796,1.13816,17200000.0
2008-03-26 04:52:00,1.1398,1.1399,1.1395,1.1395,19400000.0
2008-03-26 04:53:00,1.13817,1.13837,1.13782,1.13794,19400000.0
2008-03-26 04:54:00,1.1397,1.1398,1.1397,1.1398,10000000.0
2008-03-26 04:55:00,1.1399,1.14,1.1396,1.1397,10000000.0
2008-03-26 04:56:00,1.13824,1.13837,1.13781,1.13823,10000000.0
2008-03-26 04:57:00,1.13797,1.13839,1.13785,1.13785,14400000.0
2008-03-26 04:58:00,1.13784,1.13828,1.13763,1.13818,26000000.0
2008-03-26 04:59:00,1.13832,1.13857,1.13818,1.13838,12400000.0
2008-03-26 05:00:00,1.13812,1.13827,1.13812,1.1382,18800000.0
2008-03-26 05:01:00,1.13812,1.13825,1.13792,1.13825,18800000.0
2008-03-26 05:02:00,1.13825,1.13848,1.13813,1.13832,21000000.0
2008-03-26 05:03:00,1.1398,1.1399,1.1397,1.1397,6800000.0
2008-03-26 05:04:00,1.1396,1.1397,1.1391,1.1391,6800000.0
2008-03-26 05:05:00,1.13839,1.13855,1.13827,1.13827,6800000.0
2008-03-26 05:06:00,1.13854,1.13923,1.13854,1.13883,11800000.0
2008-03-26 05:07:00,1.13891,1.13938,1.13888,1.13938,14200000.0
2008-03-26 05:08:00,1.13937,1.13937,1.13888,1.13888,17400000.0
2008-03-26 05:09:00,1.13907,1.13929,1.139,1.13905,13800000.0
2008-03-26 05:10:00,1.13929,1.13941,1.13879,1.13926,10400000.0
2008-03-26 05:11:00,1.13914,1.13957,1.13903,1.13957,23200000.0
2008-03-26 05:12:00,1.1393,1.13946,1.13918,1.13946,13800000.0
2008-03-26 05:13:00,1.13931,1.13944,1.13908,1.13908,9800000.0
2008-03-26 05:14:00,1.13993,1.14004,1.13953,1.13971,29600000.0
2008-03-26 05:15:00,1.13962,1.13997,1.13952,1.13966,18800000.0
2008-03-26 05:16:00,1.13974,1.13984,1.13961,1.13961,17400000.0
2008-03-26 05:17:00,1.13955,1.13975,1.13918,1.13975,13600000.0
2008-03-26 05:18:00,1.13953,1.13965,1.13951,1.13959,21800000.0
2008-03-26 05:19:00,1.1395,1.13972,1.1395,1.13972,2600000.0
2008-03-26 05:20:00,1.13917,1.13976,1.13917,1.1394,10000000.0
2008-03-26 05:21:00,1.13934,1.13948,1.13901,1.13901,13800000.0
2008-03-26 05:22:00,1.13916,1.13946,1.13916,1.13945,9600000.0
2008-03-26 05:23:00,1.1398,1.1398,1.13921,1.13954,9000000.0
2008-03-26 05:24:00,1.14,1.1401,1.14,1.1401,7600000.0
2008-03-26 05:25:00,1.13922,1.13922,1.13904,1.1391,7600000.0
2008-03-26 05:26:00,1.1393,1.1393,1.139,1.139,2600000.0
2008-03-26 05:27:00,1.13889,1.13889,1.13867,1.13867,7400000.0
2008-03-26 05:28:00,1.13882,1.13936,1.1388,1.13885,9000000.0
2008-03-26 05:29:00,1.1398,1.14,1.1397,1.1399,18400000.0
2008-03-26 05:30:00,1.13869,1.13899,1.13866,1.13868,18400000.0
2008-03-26 05:31:00,1.13891,1.13902,1.13861,1.139,16200000.0
2008-03-26 05:32:00,1.13882,1.139,1.13882,1.13888,5000000.0
2008-03-26 05:33:00,1.13909,1.13925,1.13897,1.13925,15800000.0
2008-03-26 05:34:00,1.1406,1.1406,1.1402,1.1404,4200000.0
2008-03-26 05:35:00,1.1391,1.13934,1.13905,1.13934,4200000.0
2008-03-26 05:36:00,1.13931,1.13963,1.13922,1.13947,7400000.0
2008-03-26 05:37:00,1.13966,1.13987,1.13936,1.13958,11600000.0
2008-03-26 05:38:00,1.13952,1.13966,1.13927,1.13936,9600000.0
2008-03-26 05:39:00,1.13938,1.13963,1.13932,1.13963,17400000.0
2008-03-26 05:40:00,1.13979,1.14009,1.13954,1.13979,8800000.0
2008-03-26 05:41:00,1.13978,1.14,1.13959,1.13959,21200000.0
2008-03-26 05:42:00,1.13949,1.13973,1.13926,1.13934,16800000.0
2008-03-26 05:43:00,1.13949,1.13994,1.13934,1.13965,6800000.0
2008-03-26 05:44:00,1.13957,1.13975,1.13957,1.13975,3600000.0
2008-03-26 05:45:00,1.13966,1.14011,1.13934,1.13972,18000000.0
2008-03-26 05:46:00,1.13981,1.13981,1.13948,1.13948,13400000.0
2008-03-26 05:47:00,1.13961,1.13991,1.13955,1.13991,14800000.0
2008-03-26 05:48:00,1.13965,1.13965,1.13937,1.13945,10000000.0
2008-03-26 05:49:00,1.13957,1.13971,1.13957,1.13971,3200000.0
2008-03-26 05:50:00,1.13972,1.13985,1.13972,1.13972,5000000.0
2008-03-26 05:51:00,1.13963,1.13992,1.13937,1.13946,12000000.0
2008-03-26 05:52:00,1.13936,1.13958,1.13918,1.13932,25200000.0
2008-03-26 05:53:00,1.1396,1.1396,1.13925,1.13952,5000000.0
2008-03-26 05:54:00,1.13934,1.13937,1.13871,1.139,16600000.0
2008-03-26 05:55:00,1.13953,1.13956,1.13919,1.13919,19400000.0
2008-03-26 05:56:00,1.141,1.141,1.1408,1.141,8800000.0
2008-03-26 05:57:00,1.13903,1.1394,1.13903,1.13912,8800000.0
2008-03-26 05:58:00,1.1388,1.1388,1.13853,1.13853,10000000.0
2008-03-26 05:59:00,1.13831,1.13888,1.13831,1.13888,8400000.0
2008-03-26 06:00:00,1.13885,1.13895,1.13863,1.13893,13400000.0
2008-03-26 06:01:00,1.13929,1.13943,1.13929,1.13943,3200000.0
2008-03-26 06:02:00,1.13954,1.13964,1.13928,1.13964,14000000.0
2008-03-26 06:03:00,1.13959,1.13972,1.13927,1.13941,13000000.0
2008-03-26 06:04:00,1.13945,1.13971,1.13893,1.13909,10400000.0
2008-03-26 06:05:00,1.13928,1.13948,1.13888,1.13911,13800000.0
2008-03-26 06:06:00,1.13927,1.13955,1.13895,1.13944,20600000.0
2008-03-26 06:07:00,1.13964,1.13964,1.1393,1.13944,20400000.0
2008-03-26 06:08:00,1.13961,1.13961,1.13916,1.13917,14200000.0
2008-03-26 06:09:00,1.13934,1.13934,1.13905,1.13905,4800000.0
2008-03-26 06:10:00,1.13915,1.13929,1.13898,1.13921,19000000.0
2008-03-26 06:11:00,1.1388,1.1393,1.1388,1.1393,24600000.0
2008-03-26 06:12:00,1.1403,1.141,1.1403,1.1406,9000000.0
2008-03-26 06:13:00,1.1404,1.1406,1.1404,1.1406,9000000.0
2008-03-26 06:14:00,1.1404,1.1406,1.1404,1.1405,9000000.0
2008-03-26 06:15:00,1.13919,1.13943,1.13919,1.13943,9000000.0
2008-03-26 06:16:00,1.14,1.1404,1.1398,1.1403,11000000.0
2008-03-26 06:17:00,1.13957,1.13957,1.1391,1.13928,11000000.0
2008-03-26 06:18:00,1.13938,1.13953,1.13905,1.13953,22400000.0
2008-03-26 06:19:00,1.13948,1.13972,1.13931,1.13931,8400000.0
2008-03-26 06:20:00,1.13973,1.13995,1.1397,1.13973,20400000.0
2008-03-26 06:21:00,1.13955,1.13977,1.13952,1.13974,14600000.0
2008-03-26 06:22:00,1.13953,1.1396,1.13933,1.1396,11600000.0
2008-03-26 06:23:00,1.13973,1.13973,1.13917,1.13962,6800000.0
2008-03-26 06:24:00,1.13965,1.13998,1.13945,1.13997,17600000.0
2008-03-26 06:25:00,1.1401,1.1402,1.1401,1.1401,24400000.0
2008-03-26 06:26:00,1.13982,1.1399,1.13962,1.13975,24400000.0
2008-03-26 06:27:00,1.14017,1.14017,1.13952,1.13983,8000000.0
2008-03-26 06:28:00,1.13958,1.1399,1.1395,1.13969,13800000.0
2008-03-26 06:29:00,1.13968,1.13968,1.13921,1.13921,14600000.0
2008-03-26 06:30:00,1.13939,1.13994,1.13939,1.13964,20200000.0
2008-03-26 06:31:00,1.13946,1.13985,1.13938,1.13964,11000000.0
2008-03-26 06:32:00,1.13975,1.14017,1.13975,1.14017,17000000.0
2008-03-26 06:33:00,1.13987,1.14011,1.13959,1.14011,24200000.0
2008-03-26 06:34:00,1.14017,1.14017,1.13969,1.13999,10800000.0
2008-03-26 06:35:00,1.14029,1.14029,1.13973,1.13973,14600000.0
2008-03-26 06:36:00,1.13996,1.13996,1.13964,1.13964,4200000.0
2008-03-26 06:37:00,1.1398,1.14004,1.1398,1.13987,11200000.0
2008-03-26 06:38:00,1.1397,1.14019,1.1397,1.13997,20800000.0
2008-03-26 06:39:00,1.13986,1.14004,1.13981,1.13991,17800000.0
2008-03-26 06:40:00,1.13917,1.13917,1.13891,1.13911,6800000.0
2008-03-26 06:41:00,1.1387,1.13901,1.1386,1.13901,10400000.0
2008-03-26 06:42:00,1.13911,1.13941,1.13876,1.139,13800000.0
2008-03-26 06:43:00,1.13917,1.13938,1.13908,1.13937,21000000.0
2008-03-26 06:44:00,1.1396,1.13986,1.13953,1.13986,27200000.0
2008-03-26 06:45:00,1.13984,1.14053,1.13966,1.14037,26800000.0
2008-03-26 06:46:00,1.14009,1.14044,1.14009,1.1404,9000000.0
2008-03-26 06:47:00,1.14063,1.14099,1.14051,1.14067,10400000.0
2008-03-26 06:48:00,1.14098,1.14098,1.14059,1.14073,6200000.0
2008-03-26 06:49:00,1.14082,1.14105,1.14063,1.14068,9800000.0
2008-03-26 06:50:00,1.1407,1.1411,1.14068,1.14079,6800000.0
2008-03-26 06:51:00,1.14091,1.14112,1.14091,1.14108,12400000.0
2008-03-26 06:52:00,1.14094,1.14104,1.14065,1.14075,11400000.0
2008-03-26 06:53:00,1.14091,1.14116,1.14086,1.14116,7400000.0
2008-03-26 06:54:00,1.14089,1.14099,1.14067,1.14083,25600000.0
2008-03-26 06:55:00,1.14044,1.14044,1.14034,1.14044,4200000.0
2008-03-26 06:56:00,1.1397,1.1399,1.1395,1.1397,6800000.0
2008-03-26 06:57:00,1.1404,1.14048,1.1402,1.14048,6800000.0
2008-03-26 06:58:00,1.14064,1.14064,1.14035,1.14046,8200000.0
2008-03-26 06:59:00,1.14043,1.14078,1.14037,1.14037,13800000.0
2008-03-26 07:00:00,1.14049,1.14065,1.14016,1.14025,8400000.0
2008-03-26 07:01:00,1.14055,1.14087,1.1405,1.14053,17200000.0
2008-03-26 07:02:00,1.14038,1.14064,1.14025,1.14039,18400000.0
2008-03-26 07:03:00,1.14042,1.14059,1.14036,1.14059,11000000.0
2008-03-26 07:04:00,1.1401,1.1404,1.1398,1.1401,14000000.0
2008-03-26 07:05:00,1.14,1.1402,1.1399,1.1399,14000000.0
2008-03-26 07:06:00,1.14024,1.14079,1.14024,1.14066,14000000.0
2008-03-26 07:07:00,1.14062,1.14069,1.14036,1.14066,11800000.0
2008-03-26 07:08:00,1.14081,1.14081,1.1403,1.1403,7200000.0
2008-03-26 07:09:00,1.14022,1.14077,1.14019,1.14077,11000000.0
2008-03-26 07:10:00,1.14046,1.14046,1.14011,1.14018,12000000.0
2008-03-26 07:11:00,1.14037,1.14058,1.14034,1.14035,12400000.0
2008-03-26 07:12:00,1.14022,1.1405,1.14019,1.14025,13200000.0
2008-03-26 07:13:00,1.14062,1.14062,1.13996,1.14,21400000.0
2008-03-26 07:14:00,1.14015,1.14043,1.14012,1.14012,23200000.0
2008-03-26 07:15:00,1.14006,1.14006,1.13979,1.13979,12000000.0
2008-03-26 07:16:00,1.13963,1.13985,1.13947,1.13957,27800000.0
2008-03-26 07:17:00,1.13949,1.13973,1.1391,1.13934,19800000.0
2008-03-26 07:18:00,1.13959,1.13959,1.13934,1.13934,12000000.0
2008-03-26 07:19:00,1.13965,1.13971,1.13939,1.1395,20800000.0
2008-03-26 07:20:00,1.13966,1.14018,1.13966,1.13969,12400000.0
2008-03-26 07:21:00,1.13957,1.13988,1.13907,1.13907,15400000.0
2008-03-26 07:22:00,1.1393,1.13984,1.13926,1.1393,15200000.0
2008-03-26 07:23:00,1.13953,1.13976,1.13953,1.13958,20200000.0
2008-03-26 07:24:00,1.13977,1.14004,1.1396,1.13969,23700000.0
2008-03-26 07:25:00,1.14008,1.14016,1.13979,1.1399,34400000.0
2008-03-26 07:26:00,1.13968,1.13988,1.1394,1.13961,8400000.0
2008-03-26 07:27:00,1.1403,1.1406,1.1403,1.1404,18600000.0
2008-03-26 07:28:00,1.1406,1.1408,1.1404,1.1406,18600000.0
2008-03-26 07:29:00,1.13945,1.13982,1.13913,1.13913,18600000.0
2008-03-26 07:30:00,1.13941,1.13993,1.1391,1.13993,15400000.0
2008-03-26 07:31:00,1.1398,1.1398,1.1387,1.1395,11800000.0
2008-03-26 07:32:00,1.1396,1.1396,1.1395,1.1395,11800000.0
2008-03-26 07:33:00,1.13928,1.1397,1.13928,1.13944,11800000.0
2008-03-26 07:34:00,1.1393,1.1394,1.1391,1.1391,13800000.0
2008-03-26 07:35:00,1.1393,1.13975,1.13882,1.13975,13800000.0
2008-03-26 07:36:00,1.13946,1.13986,1.13946,1.13986,3200000.0
2008-03-26 07:37:00,1.13948,1.13969,1.13944,1.13949,12400000.0
2008-03-26 07:38:00,1.1396,1.1398,1.1395,1.1398,10000000.0
2008-03-26 07:39:00,1.1397,1.1398,1.1394,1.1396,10000000.0
2008-03-26 07:40:00,1.1397,1.1402,1.1396,1.1401,10000000.0
2008-03-26 07:41:00,1.1399,1.1401,1.1397,1.14,10000000.0
2008-03-26 07:42:00,1.13987,1.1402,1.13968,1.13977,10000000.0
2008-03-26 07:43:00,1.14012,1.14012,1.13986,1.14002,18600000.0
2008-03-26 07:44:00,1.13985,1.14008,1.13965,1.13997,17000000.0
2008-03-26 07:45:00,1.13993,1.14028,1.13954,1.13998,11400000.0
2008-03-26 07:46:00,1.1398,1.1399,1.1395,1.1396,6200000.0
2008-03-26 07:47:00,1.13965,1.13973,1.13937,1.13958,6200000.0
2008-03-26 07:48:00,1.13957,1.13993,1.13957,1.13993,12200000.0
2008-03-26 07:49:00,1.13984,1.14004,1.1394,1.13943,12200000.0
2008-03-26 07:50:00,1.1394,1.1396,1.13918,1.13949,16600000.0
2008-03-26 07:51:00,1.1391,1.1394,1.1389,1.1391,26600000.0
2008-03-26 07:52:00,1.13924,1.13945,1.13898,1.13945,26600000.0
2008-03-26 07:53:00,1.13929,1.13953,1.13922,1.13946,10800000.0
2008-03-26 07:54:00,1.1394,1.1396,1.1394,1.1396,14000000.0
2008-03-26 07:55:00,1.13917,1.13941,1.13881,1.13936,14000000.0
2008-03-26 07:56:00,1.13901,1.13937,1.139,1.13937,21800000.0
2008-03-26 07:57:00,1.13929,1.13951,1.13903,1.13932,20000000.0
2008-03-26 07:58:00,1.13929,1.13981,1.13929,1.13961,10000000.0
2008-03-26 07:59:00,1.13967,1.13986,1.13934,1.13934,12400000.0
2008-03-26 08:00:00,1.13933,1.1399,1.13933,1.13984,15600000.0
2008-03-26 08:01:00,1.14,1.14,1.13942,1.13948,14400000.0
2008-03-26 08:02:00,1.13968,1.13968,1.13937,1.13937,12400000.0
2008-03-26 08:03:00,1.13951,1.13959,1.13916,1.13948,16000000.0
2008-03-26 08:04:00,1.14017,1.14017,1.13927,1.1397,18000000.0
2008-03-26 08:05:00,1.13965,1.13993,1.13949,1.13993,9200000.0
2008-03-26 08:06:00,1.13944,1.1398,1.13935,1.1398,27800000.0
2008-03-26 08:07:00,1.14,1.1401,1.1395,1.1395,26200000.0
2008-03-26 08:08:00,1.13931,1.14017,1.13931,1.14017,26200000.0
2008-03-26 08:09:00,1.14,1.14014,1.1399,1.13995,9000000.0
2008-03-26 08:10:00,1.13987,1.13987,1.13966,1.13984,10600000.0
2008-03-26 08:11:00,1.13963,1.13963,1.13933,1.13933,3200000.0
2008-03-26 08:12:00,1.1401,1.1402,1.1399,1.1401,8600000.0
2008-03-26 08:13:00,1.13922,1.13935,1.13894,1.13894,8600000.0
2008-03-26 08:14:00,1.13926,1.13926,1.13874,1.13874,5200000.0
2008-03-26 08:15:00,1.13933,1.13942,1.13902,1.1394,11000000.0
2008-03-26 08:16:00,1.13896,1.1397,1.13896,1.13918,18400000.0
2008-03-26 08:17:00,1.13928,1.13928,1.13899,1.13899,4600000.0
2008-03-26 08:18:00,1.13954,1.13954,1.13899,1.13899,11200000.0
2008-03-26 08:19:00,1.13944,1.13944,1.13904,1.13916,24800000.0
2008-03-26 08:20:00,1.13906,1.13972,1.13889,1.13972,10800000.0
2008-03-26 08:21:00,1.13981,1.13981,1.13916,1.13931,13200000.0
2008-03-26 08:22:00,1.13929,1.13974,1.13929,1.13954,6400000.0
2008-03-26 08:23:00,1.14002,1.14006,1.13968,1.13968,25200000.0
2008-03-26 08:24:00,1.13972,1.14011,1.13958,1.13972,12400000.0
2008-03-26 08:25:00,1.13935,1.1397,1.13934,1.13955,7400000.0
2008-03-26 08:26:00,1.13961,1.13979,1.13919,1.13979,9400000.0
2008-03-26 08:27:00,1.13999,1.14007,1.13985,1.1399,8200000.0
2008-03-26 08:28:00,1.14021,1.14081,1.13993,1.14048,23200000.0
2008-03-26 08:29:00,1.13997,1.14015,1.13976,1.13976,11400000.0
2008-03-26 08:30:00,1.13937,1.13977,1.13937,1.13944,7200000.0
2008-03-26 08:31:00,1.1393,1.1393,1.13868,1.13927,17400000.0
2008-03-26 08:32:00,1.13911,1.13912,1.13887,1.13887,14600000.0
2008-03-26 08:33:00,1.13919,1.13935,1.13902,1.13902,8800000.0
2008-03-26 08:34:00,1.13919,1.13919,1.13884,1.13887,16600000.0
2008-03-26 08:35:00,1.13881,1.13909,1.1388,1.13909,25600000.0
2008-03-26 08:36:00,1.13914,1.13964,1.13909,1.13964,24000000.0
2008-03-26 08:37:00,1.13954,1.13954,1.13925,1.13925,12200000.0
2008-03-26 08:38:00,1.139,1.1393,1.13875,1.1393,7600000.0
2008-03-26 08:39:00,1.13923,1.13976,1.13915,1.13918,16400000.0
2008-03-26 08:40:00,1.13952,1.1399,1.1395,1.13961,9200000.0
2008-03-26 08:41:00,1.13932,1.13961,1.13895,1.13949,23400000.0
2008-03-26 08:42:00,1.13963,1.1397,1.13914,1.13914,24200000.0
2008-03-26 08:43:00,1.13925,1.13954,1.13886,1.1395,8600000.0
2008-03-26 08:44:00,1.13944,1.13966,1.13933,1.13959,17600000.0
2008-03-26 08:45:00,1.13928,1.13957,1.13928,1.13946,6800000.0
2008-03-26 08:46:00,1.13931,1.13931,1.13849,1.1392,18600000.0
2008-03-26 08:47:00,1.13873,1.13923,1.13867,1.13867,14600000.0
2008-03-26 08:48:00,1.13882,1.13882,1.13846,1.13868,10600000.0
2008-03-26 08:49:00,1.13861,1.13891,1.13861,1.1387,33200000.0
2008-03-26 08:50:00,1.141,1.1411,1.1408,1.141,48600000.0
2008-03-26 08:51:00,1.13859,1.13903,1.13854,1.13885,48600000.0
2008-03-26 08:52:00,1.13893,1.13911,1.13871,1.13911,7200000.0
2008-03-26 08:53:00,1.13909,1.13935,1.13873,1.13873,106000000.0
2008-03-26 08:54:00,1.13918,1.13929,1.13875,1.13906,24000000.0
2008-03-26 08:55:00,1.13913,1.13932,1.13897,1.13903,26600000.0
2008-03-26 08:56:00,1.13904,1.13943,1.13894,1.13894,14400000.0
2008-03-26 08:57:00,1.13922,1.13923,1.13911,1.13918,10000000.0
2008-03-26 08:58:00,1.13879,1.13967,1.13879,1.13897,17000000.0
2008-03-26 08:59:00,1.13873,1.13948,1.13873,1.13948,8200000.0
2008-03-26 09:00:00,1.13952,1.13956,1.13912,1.13931,125400000.0
2008-03-26 09:01:00,1.13975,1.13975,1.13914,1.13932,6800000.0
2008-03-26 09:02:00,1.13927,1.13966,1.1392,1.13966,9400000.0
2008-03-26 09:03:00,1.13946,1.13946,1.13896,1.13936,10400000.0
2008-03-26 09:04:00,1.13952,1.13955,1.13927,1.13927,9400000.0
2008-03-26 09:05:00,1.13907,1.13952,1.13906,1.13952,11800000.0
2008-03-26 09:06:00,1.13947,1.13972,1.13921,1.13958,11200000.0
2008-03-26 09:07:00,1.13914,1.13922,1.13902,1.13911,10400000.0
2008-03-26 09:08:00,1.13893,1.13938,1.13893,1.13912,13000000.0
2008-03-26 09:09:00,1.13913,1.13932,1.13899,1.13932,18000000.0
2008-03-26 09:10:00,1.13917,1.13973,1.13917,1.13973,5800000.0
2008-03-26 09:11:00,1.13925,1.13953,1.13921,1.13944,13000000.0
2008-03-26 09:12:00,1.13959,1.13981,1.13925,1.13956,16600000.0
2008-03-26 09:13:00,1.14007,1.1401,1.13939,1.13962,15400000.0
2008-03-26 09:14:00,1.13954,1.1397,1.13942,1.13963,15400000.0
2008-03-26 09:15:00,1.13959,1.13959,1.13937,1.13958,15000000.0
2008-03-26 09:16:00,1.13969,1.13981,1.13951,1.13981,27600000.0
2008-03-26 09:17:00,1.13951,1.13978,1.1394,1.1395,9200000.0
2008-03-26 09:18:00,1.13913,1.13981,1.13906,1.13916,30800000.0
2008-03-26 09:19:00,1.13918,1.13919,1.13868,1.13882,17800000.0
2008-03-26 09:20:00,1.1405,1.1408,1.1402,1.1405,10800000.0
2008-03-26 09:21:00,1.13909,1.1393,1.13906,1.13906,10800000.0
2008-03-26 09:22:00,1.13899,1.13981,1.13883,1.13937,13600000.0
2008-03-26 09:23:00,1.13956,1.13969,1.13945,1.13949,9800000.0
2008-03-26 09:24:00,1.1394,1.1394,1.13893,1.13898,19400000.0
2008-03-26 09:25:00,1.13901,1.13953,1.13901,1.13953,19800000.0
2008-03-26 09:26:00,1.14012,1.14012,1.13924,1.13952,19800000.0
2008-03-26 09:27:00,1.14026,1.14026,1.13987,1.14001,20000000.0
2008-03-26 09:28:00,1.14012,1.14012,1.13947,1.13969,10200000.0
2008-03-26 09:29:00,1.13947,1.13957,1.13876,1.13957,16400000.0
2008-03-26 09:30:00,1.13944,1.13952,1.13941,1.13952,14800000.0
2008-03-26 09:31:00,1.13977,1.13983,1.13954,1.13966,20000000.0
2008-03-26 09:32:00,1.13967,1.14029,1.13964,1.14029,14400000.0
2008-03-26 09:33:00,1.14054,1.14054,1.13974,1.13974,25400000.0
2008-03-26 09:34:00,1.1399,1.14035,1.1397,1.14035,17400000.0
2008-03-26 09:35:00,1.1402,1.1405,1.1402,1.1405,69400000.0
2008-03-26 09:36:00,1.14065,1.14089,1.13988,1.1407,69400000.0
2008-03-26 09:37:00,1.14013,1.14032,1.14008,1.14013,9200000.0
2008-03-26 09:38:00,1.14014,1.14035,1.13974,1.14003,19000000.0
2008-03-26 09:39:00,1.14061,1.14061,1.14005,1.14031,11600000.0
2008-03-26 09:40:00,1.14059,1.14062,1.14037,1.14053,18200000.0
2008-03-26 09:41:00,1.14025,1.14031,1.14003,1.14003,10800000.0
2008-03-26 09:42:00,1.14042,1.14066,1.14005,1.14066,7800000.0
2008-03-26 09:43:00,1.14042,1.14064,1.14036,1.14036,11600000.0
2008-03-26 09:44:00,1.14044,1.14077,1.1403,1.1403,19400000.0
2008-03-26 09:45:00,1.14034,1.14066,1.14002,1.14066,19400000.0
2008-03-26 09:46:00,1.14056,1.141,1.14054,1.14059,12400000.0
2008-03-26 09:47:00,1.14058,1.1408,1.14038,1.14038,13800000.0
2008-03-26 09:48:00,1.14062,1.14083,1.14053,1.14062,10200000.0
2008-03-26 09:49:00,1.14046,1.14101,1.14028,1.14028,17200000.0
2008-03-26 09:50:00,1.14082,1.14082,1.14052,1.14065,16000000.0
2008-03-26 09:51:00,1.14038,1.14078,1.1402,1.1405,35000000.0
2008-03-26 09:52:00,1.14064,1.14064,1.14013,1.1405,21400000.0
2008-03-26 09:53:00,1.14024,1.14058,1.14013,1.14058,14800000.0
2008-03-26 09:54:00,1.1402,1.14033,1.14009,1.14017,14400000.0
2008-03-26 09:55:00,1.1399,1.1404,1.1395,1.14,29600000.0
2008-03-26 09:56:00,1.14029,1.14036,1.13981,1.14028,29600000.0
2008-03-26 09:57:00,1.1398,1.14018,1.1398,1.13994,7600000.0
2008-03-26 09:58:00,1.14009,1.14031,1.13994,1.14019,10000000.0
2008-03-26 09:59:00,1.14037,1.14046,1.14003,1.1403,10400000.0
2008-03-26 10:00:00,1.14028,1.14053,1.14021,1.14053,20000000.0
2008-03-26 10:01:00,1.14023,1.1403,1.13996,1.13996,15200000.0
2008-03-26 10:02:00,1.14038,1.1404,1.14006,1.1403,22800000.0
2008-03-26 10:03:00,1.13986,1.14059,1.13986,1.1404,18000000.0
2008-03-26 10:04:00,1.1399,1.1404,1.1396,1.1403,44800000.0
2008-03-26 10:05:00,1.14046,1.14079,1.14042,1.14065,44800000.0
2008-03-26 10:06:00,1.14064,1.1413,1.14064,1.14077,15800000.0
2008-03-26 10:07:00,1.14095,1.14103,1.14049,1.14054,12400000.0
2008-03-26 10:08:00,1.14101,1.14101,1.14047,1.14063,15800000.0
2008-03-26 10:09:00,1.14075,1.14102,1.14071,1.14071,7800000.0
2008-03-26 10:10:00,1.14074,1.14097,1.14071,1.14091,15600000.0
2008-03-26 10:11:00,1.14035,1.14052,1.14025,1.14025,12800000.0
2008-03-26 10:12:00,1.14011,1.14053,1.14002,1.14002,63800000.0
2008-03-26 10:13:00,1.14022,1.14031,1.13936,1.13969,9400000.0
2008-03-26 10:14:00,1.13953,1.13987,1.13942,1.13957,16600000.0
2008-03-26 10:15:00,1.13974,1.13979,1.13931,1.13963,10600000.0
2008-03-26 10:16:00,1.14012,1.14022,1.13972,1.14022,15400000.0
2008-03-26 10:17:00,1.14,1.14031,1.13973,1.13973,10200000.0
2008-03-26 10:18:00,1.14025,1.14025,1.13943,1.13966,13600000.0
2008-03-26 10:19:00,1.14005,1.14037,1.13971,1.14019,23000000.0
2008-03-26 10:20:00,1.1397,1.14014,1.1397,1.14014,25200000.0
2008-03-26 10:21:00,1.14012,1.14035,1.13992,1.14035,21800000.0
2008-03-26 10:22:00,1.1399,1.14031,1.1399,1.14005,10800000.0
2008-03-26 10:23:00,1.13964,1.13995,1.13957,1.13957,48400000.0
2008-03-26 10:24:00,1.13947,1.13947,1.1393,1.13932,7200000.0
2008-03-26 10:25:00,1.13944,1.13972,1.13936,1.13936,8600000.0
2008-03-26 10:26:00,1.13974,1.13984,1.13967,1.13967,21200000.0
2008-03-26 10:27:00,1.14015,1.14021,1.14006,1.14021,7800000.0
2008-03-26 10:28:00,1.14049,1.14085,1.13994,1.14031,24600000.0
2008-03-26 10:29:00,1.14015,1.14015,1.13936,1.1398,12800000.0
2008-03-26 10:30:00,1.14005,1.14032,1.13977,1.14007,158000000.0
2008-03-26 10:31:00,1.13967,1.13998,1.13958,1.13998,24200000.0
2008-03-26 10:32:00,1.1394,1.13992,1.13934,1.13992,11200000.0
2008-03-26 10:33:00,1.13965,1.13997,1.13955,1.13997,18200000.0
2008-03-26 10:34:00,1.14019,1.14086,1.13995,1.13995,120800000.0
2008-03-26 10:35:00,1.14025,1.14034,1.13987,1.13987,8200000.0
2008-03-26 10:36:00,1.14039,1.14039,1.13964,1.13993,13200000.0
2008-03-26 10:37:00,1.14006,1.14058,1.14006,1.14013,8800000.0
2008-03-26 10:38:00,1.14029,1.14053,1.14021,1.14037,12000000.0
2008-03-26 10:39:00,1.14017,1.14056,1.14017,1.14027,16300000.0
2008-03-26 10:40:00,1.14015,1.14025,1.13989,1.13989,15400000.0
2008-03-26 10:41:00,1.1403,1.14043,1.13974,1.14022,25200000.0
2008-03-26 10:42:00,1.13975,1.1401,1.13957,1.14005,26600000.0
2008-03-26 10:43:00,1.14042,1.14103,1.14042,1.14049,12200000.0
2008-03-26 10:44:00,1.14052,1.14052,1.14034,1.14034,16600000.0
2008-03-26 10:45:00,1.14012,1.14072,1.14008,1.14072,19000000.0
2008-03-26 10:46:00,1.14023,1.1405,1.14013,1.14021,53800000.0
2008-03-26 10:47:00,1.14026,1.14026,1.13967,1.13989,78800000.0
2008-03-26 10:48:00,1.13961,1.1402,1.13961,1.14017,16400000.0
2008-03-26 10:49:00,1.14011,1.14025,1.13969,1.13969,104200000.0
2008-03-26 10:50:00,1.13972,1.13972,1.1394,1.13956,13800000.0
2008-03-26 10:51:00,1.13969,1.14016,1.13969,1.1397,11800000.0
2008-03-26 10:52:00,1.13965,1.13988,1.13931,1.13959,113200000.0
2008-03-26 10:53:00,1.13983,1.13987,1.13944,1.13944,13800000.0
2008-03-26 10:54:00,1.13967,1.13967,1.13935,1.13946,20000000.0
2008-03-26 10:55:00,1.13965,1.13968,1.1393,1.13934,13800000.0
2008-03-26 10:56:00,1.13975,1.13975,1.13946,1.13959,9600000.0
2008-03-26 10:57:00,1.13947,1.13958,1.13911,1.13912,15800000.0
2008-03-26 10:58:00,1.13901,1.13909,1.13869,1.13909,10800000.0
2008-03-26 10:59:00,1.13904,1.13927,1.1389,1.1389,8800000.0
2008-03-26 11:00:00,1.13884,1.13943,1.13884,1.13922,9800000.0
2008-03-26 11:01:00,1.13842,1.13882,1.13842,1.13865,107800000.0
2008-03-26 11:02:00,1.13883,1.13906,1.13873,1.13893,64900000.0
2008-03-26 11:03:00,1.13924,1.13946,1.13923,1.13926,10000000.0
2008-03-26 11:04:00,1.13927,1.13989,1.13927,1.13954,17800000.0
2008-03-26 11:05:00,1.13947,1.13962,1.13921,1.13926,7200000.0
2008-03-26 11:06:00,1.139,1.13958,1.13886,1.13932,18200000.0
2008-03-26 11:07:00,1.13947,1.13967,1.13935,1.1395,14000000.0
2008-03-26 11:08:00,1.13964,1.14005,1.13932,1.13954,11600000.0
2008-03-26 11:09:00,1.13921,1.1393,1.13863,1.13924,28200000.0
2008-03-26 11:10:00,1.13932,1.13932,1.13887,1.13887,39000000.0
2008-03-26 11:11:00,1.13887,1.13887,1.13857,1.13857,15200000.0
2008-03-26 11:12:00,1.13869,1.13871,1.13806,1.13815,15400000.0
2008-03-26 11:13:00,1.13801,1.13812,1.13765,1.13799,29400000.0
2008-03-26 11:14:00,1.13827,1.13841,1.13799,1.13815,8000000.0
2008-03-26 11:15:00,1.13792,1.13821,1.13777,1.13821,9400000.0
2008-03-26 11:16:00,1.13824,1.13897,1.13821,1.1387,15600000.0
2008-03-26 11:17:00,1.1389,1.13918,1.13883,1.13893,61000000.0
2008-03-26 11:18:00,1.13875,1.13909,1.13875,1.13889,8400000.0
2008-03-26 11:19:00,1.1392,1.1392,1.13869,1.13887,12600000.0
2008-03-26 11:20:00,1.13903,1.13921,1.13889,1.13905,14000000.0
2008-03-26 11:21:00,1.13876,1.13919,1.13876,1.1388,18000000.0
2008-03-26 11:22:00,1.1389,1.13921,1.13851,1.13918,24600000.0
2008-03-26 11:23:00,1.13888,1.13902,1.1388,1.13888,79400000.0
2008-03-26 11:24:00,1.13884,1.1393,1.13881,1.1393,15400000.0
2008-03-26 11:25:00,1.13919,1.13943,1.13919,1.13937,14200000.0
2008-03-26 11:26:00,1.13935,1.13953,1.13934,1.13943,13800000.0
2008-03-26 11:27:00,1.13885,1.13885,1.13846,1.13852,21000000.0
2008-03-26 11:28:00,1.13875,1.13904,1.13863,1.13892,20200000.0
2008-03-26 11:29:00,1.13906,1.13971,1.13904,1.13917,11600000.0
2008-03-26 11:30:00,1.13895,1.13914,1.1386,1.13868,35800000.0
2008-03-26 11:31:00,1.13877,1.13965,1.13877,1.13928,9200000.0
2008-03-26 11:32:00,1.1389,1.13914,1.13845,1.13848,11000000.0
2008-03-26 11:33:00,1.13837,1.13859,1.1383,1.13835,7400000.0
2008-03-26 11:34:00,1.13834,1.13871,1.13812,1.13855,10200000.0
2008-03-26 11:35:00,1.13856,1.13883,1.13853,1.13863,14000000.0
2008-03-26 11:36:00,1.13859,1.13876,1.13852,1.13864,10200000.0
2008-03-26 11:37:00,1.13852,1.13852,1.13812,1.13815,21400000.0
2008-03-26 11:38:00,1.13844,1.13845,1.13815,1.13832,16600000.0
2008-03-26 11:39:00,1.13843,1.13872,1.13812,1.13841,19200000.0
2008-03-26 11:40:00,1.13878,1.13916,1.13878,1.13888,19000000.0
2008-03-26 11:41:00,1.1388,1.1391,1.1387,1.1387,103800000.0
2008-03-26 11:42:00,1.1388,1.13888,1.13859,1.13888,8400000.0
2008-03-26 11:43:00,1.13865,1.13925,1.13865,1.13925,8800000.0
2008-03-26 11:44:00,1.13932,1.13948,1.13906,1.13906,17600000.0
2008-03-26 11:45:00,1.13924,1.13943,1.13889,1.13943,16800000.0
2008-03-26 11:46:00,1.13896,1.13944,1.13896,1.13905,17600000.0
2008-03-26 11:47:00,1.13925,1.13957,1.13923,1.13949,22800000.0
2008-03-26 11:48:00,1.13897,1.13908,1.13883,1.13883,8000000.0
2008-03-26 11:49:00,1.13913,1.13972,1.13884,1.13923,67600000.0
2008-03-26 11:50:00,1.1396,1.13979,1.13942,1.13979,9800000.0
2008-03-26 11:51:00,1.1397,1.1397,1.1394,1.13965,74600000.0
2008-03-26 11:52:00,1.13927,1.13955,1.13872,1.13955,100200000.0
2008-03-26 11:53:00,1.14009,1.14009,1.13959,1.13965,6800000.0
2008-03-26 11:54:00,1.13974,1.13974,1.13914,1.13922,23600000.0
2008-03-26 11:55:00,1.13964,1.13973,1.13946,1.13953,14600000.0
2008-03-26 11:56:00,1.13971,1.14026,1.13968,1.13973,90800000.0
2008-03-26 11:57:00,1.13957,1.13993,1.13941,1.13966,87000000.0
2008-03-26 11:58:00,1.13993,1.14015,1.13965,1.13968,16200000.0
2008-03-26 11:59:00,1.13999,1.14049,1.13981,1.1399,136800000.0
2008-03-26 12:00:00,1.13989,1.14009,1.13979,1.13987,17200000.0
2008-03-26 12:01:00,1.13993,1.13993,1.13904,1.13904,14000000.0
2008-03-26 12:02:00,1.13887,1.13904,1.13876,1.13885,8600000.0
2008-03-26 12:03:00,1.13903,1.13924,1.13878,1.13878,18600000.0
2008-03-26 12:04:00,1.13866,1.13866,1.13848,1.13848,10400000.0
2008-03-26 12:05:00,1.13816,1.13816,1.13751,1.13751,9000000.0
2008-03-26 12:06:00,1.13698,1.13714,1.13681,1.13681,5600000.0
2008-03-26 12:07:00,1.13674,1.13726,1.13666,1.13674,27400000.0
2008-03-26 12:08:00,1.13696,1.13727,1.13669,1.1369,14800000.0
2008-03-26 12:09:00,1.13667,1.13667,1.13617,1.13667,10600000.0
2008-03-26 12:10:00,1.13633,1.13698,1.13633,1.13693,69400000.0
2008-03-26 12:11:00,1.13698,1.13709,1.13665,1.13703,16800000.0
2008-03-26 12:12:00,1.13705,1.13708,1.13647,1.13647,11400000.0
2008-03-26 12:13:00,1.13701,1.13709,1.13663,1.13709,16600000.0
2008-03-26 12:14:00,1.13737,1.13757,1.13708,1.13729,91400000.0
2008-03-26 12:15:00,1.13724,1.13746,1.13695,1.13711,90000000.0
2008-03-26 12:16:00,1.13691,1.13726,1.13678,1.13678,85000000.0
2008-03-26 12:17:00,1.13692,1.13723,1.13686,1.13686,15200000.0
2008-03-26 12:18:00,1.13669,1.13727,1.13665,1.13727,37600000.0
2008-03-26 12:19:00,1.13706,1.13743,1.137,1.137,14100000.0
2008-03-26 12:20:00,1.1372,1.13766,1.1372,1.13759,18800000.0
2008-03-26 12:21:00,1.13769,1.13782,1.1372,1.1377,24200000.0
2008-03-26 12:22:00,1.13704,1.13766,1.13704,1.13731,20000000.0
2008-03-26 12:23:00,1.13807,1.13824,1.13806,1.13824,5600000.0
2008-03-26 12:24:00,1.13804,1.13806,1.13752,1.13752,9800000.0
2008-03-26 12:25:00,1.13779,1.13782,1.13734,1.13782,19400000.0
2008-03-26 12:26:00,1.13816,1.13833,1.13795,1.13817,124400000.0
2008-03-26 12:27:00,1.13792,1.13792,1.13752,1.13752,10600000.0
2008-03-26 12:28:00,1.13786,1.13857,1.13786,1.13857,36200000.0
2008-03-26 12:29:00,1.13842,1.13848,1.13821,1.13839,15200000.0
2008-03-26 12:30:00,1.1381,1.13856,1.13809,1.13832,10400000.0
2008-03-26 12:31:00,1.13795,1.1383,1.13795,1.13823,13200000.0
2008-03-26 12:32:00,1.13823,1.13872,1.13803,1.13856,11600000.0
2008-03-26 12:33:00,1.13844,1.1388,1.13842,1.13852,16000000.0
2008-03-26 12:34:00,1.13823,1.13849,1.13787,1.13835,10000000.0
2008-03-26 12:35:00,1.13855,1.13859,1.13811,1.13816,10800000.0
2008-03-26 12:36:00,1.13825,1.13847,1.13775,1.13847,27400000.0
2008-03-26 12:37:00,1.13823,1.13859,1.13818,1.13819,25800000.0
2008-03-26 12:38:00,1.13837,1.1387,1.13827,1.13863,14000000.0
2008-03-26 12:39:00,1.13888,1.13892,1.13838,1.13841,19400000.0
2008-03-26 12:40:00,1.13844,1.13844,1.13813,1.13813,9600000.0
2008-03-26 12:41:00,1.13825,1.13846,1.13805,1.13828,24200000.0
2008-03-26 12:42:00,1.13843,1.13869,1.13823,1.13859,14600000.0
2008-03-26 12:43:00,1.13888,1.13888,1.13842,1.13856,15000000.0
2008-03-26 12:44:00,1.13829,1.13861,1.13829,1.13845,10800000.0
2008-03-26 12:45:00,1.13868,1.13868,1.138,1.1384,11400000.0
2008-03-26 12:46:00,1.1384,1.13855,1.13809,1.13809,76300000.0
2008-03-26 12:47:00,1.13818,1.13863,1.13781,1.13812,22200000.0
2008-03-26 12:48:00,1.13806,1.13834,1.1379,1.13814,62000000.0
2008-03-26 12:49:00,1.13782,1.1383,1.13738,1.13793,9200000.0
2008-03-26 12:50:00,1.13816,1.13852,1.13803,1.13803,17200000.0
2008-03-26 12:51:00,1.13814,1.13814,1.1378,1.13783,17200000.0
2008-03-26 12:52:00,1.13776,1.13799,1.13771,1.13771,12800000.0
2008-03-26 12:53:00,1.13773,1.13809,1.13762,1.13805,25200000.0
2008-03-26 12:54:00,1.13813,1.13829,1.13774,1.13782,15200000.0
2008-03-26 12:55:00,1.13827,1.13838,1.13816,1.13822,68200000.0
2008-03-26 12:56:00,1.1383,1.1383,1.1383,1.1383,2600000.0
2008-03-26 12:57:00,1.13884,1.139,1.13863,1.13873,19200000.0
2008-03-26 12:58:00,1.13863,1.13943,1.13851,1.13876,16200000.0
2008-03-26 12:59:00,1.1389,1.13933,1.1389,1.13932,14000000.0
2008-03-26 13:00:00,1.13959,1.14006,1.13939,1.13939,15600000.0
2008-03-26 13:01:00,1.13975,1.1401,1.13975,1.14008,7400000.0
2008-03-26 13:02:00,1.14019,1.14019,1.13975,1.14005,8200000.0
2008-03-26 13:03:00,1.13996,1.14028,1.13978,1.13985,23400000.0
2008-03-26 13:04:00,1.13973,1.14006,1.13952,1.14006,15000000.0
2008-03-26 13:05:00,1.13966,1.13966,1.13953,1.13957,5200000.0
2008-03-26 13:06:00,1.13966,1.13998,1.13937,1.13939,11600000.0
2008-03-26 13:07:00,1.13997,1.14057,1.13997,1.1403,10400000.0
2008-03-26 13:08:00,1.14046,1.14106,1.14038,1.14092,23400000.0
2008-03-26 13:09:00,1.14036,1.14053,1.13952,1.13952,21600000.0
2008-03-26 13:10:00,1.14023,1.14051,1.14015,1.1405,13400000.0
2008-03-26 13:11:00,1.14063,1.14063,1.14037,1.14037,11200000.0
2008-03-26 13:12:00,1.14071,1.14092,1.14059,1.14079,6200000.0
2008-03-26 13:13:00,1.14038,1.14075,1.14001,1.14001,15600000.0
2008-03-26 13:14:00,1.14002,1.14052,1.13999,1.14052,12600000.0
2008-03-26 13:15:00,1.14059,1.14079,1.14054,1.14054,8800000.0
2008-03-26 13:16:00,1.14081,1.14089,1.1402,1.1402,4200000.0
2008-03-26 13:17:00,1.14016,1.14071,1.14016,1.14017,19000000.0
2008-03-26 13:18:00,1.14012,1.14064,1.13968,1.13978,86200000.0
2008-03-26 13:19:00,1.13997,1.14031,1.13969,1.14031,16600000.0
2008-03-26 13:20:00,1.14046,1.14061,1.13993,1.14005,17000000.0
2008-03-26 13:21:00,1.14052,1.14079,1.14051,1.14075,20000000.0
2008-03-26 13:22:00,1.14047,1.14099,1.14041,1.14062,9600000.0
2008-03-26 13:23:00,1.14057,1.14057,1.14038,1.14048,8000000.0
2008-03-26 13:24:00,1.14044,1.14091,1.14037,1.14055,12200000.0
2008-03-26 13:25:00,1.14051,1.14105,1.14038,1.14105,10800000.0
2008-03-26 13:26:00,1.14085,1.14085,1.14011,1.1403,16600000.0
2008-03-26 13:27:00,1.14081,1.14093,1.14053,1.14061,19900000.0
2008-03-26 13:28:00,1.14071,1.1409,1.14034,1.14059,12000000.0
2008-03-26 13:29:00,1.14058,1.14058,1.14012,1.14012,43800000.0
2008-03-26 13:30:00,1.14016,1.14036,1.13964,1.13964,7800000.0
2008-03-26 13:31:00,1.14011,1.14018,1.1397,1.13985,27800000.0
2008-03-26 13:32:00,1.14014,1.1408,1.14005,1.14005,16000000.0
2008-03-26 13:33:00,1.14009,1.14031,1.14009,1.14027,18200000.0
2008-03-26 13:34:00,1.14035,1.14051,1.14028,1.14028,13200000.0
2008-03-26 13:35:00,1.13985,1.14043,1.13985,1.14018,13800000.0
2008-03-26 13:36:00,1.14026,1.1403,1.14004,1.14017,8400000.0
2008-03-26 13:37:00,1.1396,1.13984,1.13923,1.13923,9000000.0
2008-03-26 13:38:00,1.13979,1.13983,1.13974,1.13983,21200000.0
2008-03-26 13:39:00,1.14,1.14,1.13961,1.13964,56800000.0
2008-03-26 13:40:00,1.14008,1.14013,1.13969,1.14013,44800000.0
2008-03-26 13:41:00,1.13985,1.14022,1.13967,1.13995,31600000.0
2008-03-26 13:42:00,1.14011,1.1405,1.14011,1.1405,2600000.0
2008-03-26 13:43:00,1.14039,1.14117,1.14033,1.14072,10800000.0
2008-03-26 13:44:00,1.14085,1.14085,1.14016,1.14038,18400000.0
2008-03-26 13:45:00,1.14021,1.14021,1.13995,1.13998,22400000.0
2008-03-26 13:46:00,1.13987,1.14013,1.13973,1.13973,10000000.0
2008-03-26 13:47:00,1.13993,1.1406,1.13979,1.1406,15200000.0
2008-03-26 13:48:00,1.14021,1.14021,1.13961,1.13979,24600000.0
2008-03-26 13:49:00,1.13979,1.1399,1.13969,1.13969,19200000.0
2008-03-26 13:50:00,1.13996,1.1403,1.13961,1.1403,16800000.0
2008-03-26 13:51:00,1.14012,1.14012,1.13977,1.13978,21000000.0
2008-03-26 13:52:00,1.13991,1.14041,1.13988,1.14023,14400000.0
2008-03-26 13:53:00,1.14039,1.14073,1.13995,1.13995,7800000.0
2008-03-26 13:54:00,1.14029,1.14029,1.13975,1.14011,12400000.0
2008-03-26 13:55:00,1.14001,1.14021,1.13976,1.13982,23000000.0
2008-03-26 13:56:00,1.13991,1.14013,1.13989,1.14001,21200000.0
2008-03-26 13:57:00,1.14019,1.14021,1.1399,1.13997,16600000.0
2008-03-26 13:58:00,1.14006,1.14055,1.13975,1.14046,17400000.0
2008-03-26 13:59:00,1.1406,1.14064,1.14012,1.14028,43600000.0
2008-03-26 14:00:00,1.1402,1.1402,1.13979,1.13979,5800000.0
2008-03-26 14:01:00,1.13987,1.14012,1.13981,1.14001,15000000.0
2008-03-26 14:02:00,1.13995,1.14008,1.13959,1.1397,15600000.0
2008-03-26 14:03:00,1.13993,1.14057,1.13993,1.14029,9800000.0
2008-03-26 14:04:00,1.14083,1.14083,1.14002,1.14002,12800000.0
2008-03-26 14:05:00,1.13985,1.13997,1.13976,1.13977,19200000.0
2008-03-26 14:06:00,1.14004,1.14014,1.13963,1.13971,11000000.0
2008-03-26 14:07:00,1.1389,1.1399,1.1389,1.1399,18200000.0
2008-03-26 14:08:00,1.13942,1.1398,1.13942,1.1396,18200000.0
2008-03-26 14:09:00,1.13951,1.13951,1.13933,1.13941,6200000.0
2008-03-26 14:10:00,1.13922,1.1398,1.13922,1.13957,22400000.0
2008-03-26 14:11:00,1.13938,1.13965,1.13932,1.13935,18800000.0
2008-03-26 14:12:00,1.13909,1.13951,1.13897,1.13922,17200000.0
2008-03-26 14:13:00,1.13894,1.13921,1.13881,1.13883,24000000.0
2008-03-26 14:14:00,1.13903,1.13923,1.13852,1.13867,11400000.0
2008-03-26 14:15:00,1.13878,1.1394,1.13878,1.1394,30400000.0
2008-03-26 14:16:00,1.13906,1.13932,1.13869,1.13888,9800000.0
2008-03-26 14:17:00,1.1391,1.13926,1.13868,1.13868,8400000.0
2008-03-26 14:18:00,1.13883,1.13895,1.1388,1.13895,10200000.0
2008-03-26 14:19:00,1.13932,1.13932,1.13904,1.1393,6800000.0
2008-03-26 14:20:00,1.13906,1.1393,1.13874,1.1393,9800000.0
2008-03-26 14:21:00,1.13884,1.13929,1.13884,1.13929,21400000.0
2008-03-26 14:22:00,1.13915,1.13915,1.13866,1.13869,18000000.0
2008-03-26 14:23:00,1.13835,1.13851,1.13824,1.13851,20400000.0
2008-03-26 14:24:00,1.13836,1.13863,1.13813,1.13863,8800000.0
2008-03-26 14:25:00,1.13859,1.139,1.13852,1.13852,24400000.0
2008-03-26 14:26:00,1.13809,1.13839,1.13809,1.13839,10000000.0
2008-03-26 14:27:00,1.13859,1.13902,1.13836,1.13885,14400000.0
2008-03-26 14:28:00,1.13892,1.13951,1.13883,1.13902,18200000.0
2008-03-26 14:29:00,1.13919,1.13919,1.13835,1.13835,28200000.0
2008-03-26 14:30:00,1.13865,1.13911,1.13865,1.13911,23600000.0
2008-03-26 14:31:00,1.13907,1.13909,1.13834,1.13834,64600000.0
2008-03-26 14:32:00,1.13869,1.13898,1.13811,1.13889,23200000.0
2008-03-26 14:33:00,1.13931,1.13962,1.13913,1.13962,13000000.0
2008-03-26 14:34:00,1.13903,1.13965,1.13903,1.13924,11600000.0
2008-03-26 14:35:00,1.13885,1.13885,1.13842,1.13865,10000000.0
2008-03-26 14:36:00,1.13842,1.1388,1.13808,1.13849,13400000.0
2008-03-26 14:37:00,1.13924,1.13924,1.13841,1.13842,8400000.0
2008-03-26 14:38:00,1.13832,1.13889,1.13832,1.13864,17000000.0
2008-03-26 14:39:00,1.13849,1.13873,1.13796,1.13796,7400000.0
2008-03-26 14:40:00,1.13774,1.13799,1.13759,1.13794,23800000.0
2008-03-26 14:41:00,1.13819,1.13819,1.1376,1.1376,28000000.0
2008-03-26 14:42:00,1.13739,1.13773,1.13733,1.13745,9800000.0
2008-03-26 14:43:00,1.13764,1.13764,1.13737,1.13749,9600000.0
2008-03-26 14:44:00,1.13766,1.13823,1.13755,1.13774,28000000.0
2008-03-26 14:45:00,1.13836,1.13884,1.13836,1.13884,6800000.0
2008-03-26 14:46:00,1.13877,1.1388,1.13821,1.13821,17000000.0
2008-03-26 14:47:00,1.13793,1.13843,1.13793,1.13843,41600000.0
2008-03-26 14:48:00,1.13846,1.13846,1.13781,1.13798,15400000.0
2008-03-26 14:49:00,1.13812,1.13861,1.13812,1.13825,19400000.0
2008-03-26 14:50:00,1.13842,1.13883,1.13842,1.13883,5600000.0
2008-03-26 14:51:00,1.1385,1.13888,1.1384,1.1384,66600000.0
2008-03-26 14:52:00,1.1385,1.13895,1.1385,1.1387,17200000.0
2008-03-26 14:53:00,1.13894,1.13894,1.13888,1.13888,2000000.0
2008-03-26 14:54:00,1.13888,1.13897,1.13843,1.13893,12400000.0
2008-03-26 14:55:00,1.1425,1.1428,1.1425,1.1428,29200000.0
2008-03-26 14:56:00,1.1427,1.1431,1.1426,1.1428,29200000.0
2008-03-26 14:57:00,1.13873,1.13931,1.1387,1.13931,29200000.0
2008-03-26 14:58:00,1.13909,1.13926,1.13884,1.13912,9400000.0
2008-03-26 14:59:00,1.13857,1.13857,1.13812,1.13828,22400000.0
2008-03-26 15:00:00,1.13849,1.13856,1.13802,1.13837,9400000.0
2008-03-26 15:01:00,1.13858,1.1386,1.13833,1.13834,25600000.0
2008-03-26 15:02:00,1.13838,1.13861,1.13816,1.13818,12400000.0
2008-03-26 15:03:00,1.13846,1.13849,1.13782,1.13832,16600000.0
2008-03-26 15:04:00,1.1383,1.13831,1.13808,1.13831,19200000.0
2008-03-26 15:05:00,1.13829,1.13829,1.13806,1.13806,15600000.0
2008-03-26 15:06:00,1.13825,1.13856,1.1382,1.13852,90600000.0
2008-03-26 15:07:00,1.13886,1.13886,1.13855,1.13874,18400000.0
2008-03-26 15:08:00,1.13898,1.13913,1.13847,1.13885,19600000.0
2008-03-26 15:09:00,1.13918,1.13937,1.13899,1.13902,26000000.0
2008-03-26 15:10:00,1.13979,1.13993,1.1396,1.13975,12200000.0
2008-03-26 15:11:00,1.13976,1.14056,1.13976,1.14056,22200000.0
2008-03-26 15:12:00,1.14031,1.14069,1.14031,1.14044,12600000.0
2008-03-26 15:13:00,1.14046,1.14057,1.1401,1.14057,16600000.0
2008-03-26 15:14:00,1.14049,1.14116,1.14035,1.14046,11000000.0
2008-03-26 15:15:00,1.14041,1.14094,1.14037,1.14087,16200000.0
2008-03-26 15:16:00,1.14045,1.14045,1.1393,1.1393,25200000.0
2008-03-26 15:17:00,1.13959,1.14006,1.13956,1.14006,9400000.0
2008-03-26 15:18:00,1.13976,1.1399,1.13962,1.13964,18200000.0
2008-03-26 15:19:00,1.13975,1.13992,1.13936,1.13992,13200000.0
2008-03-26 15:20:00,1.13945,1.14008,1.13945,1.13987,22800000.0
2008-03-26 15:21:00,1.13992,1.13992,1.13956,1.13956,7600000.0
2008-03-26 15:22:00,1.13955,1.14011,1.13944,1.13972,6800000.0
2008-03-26 15:23:00,1.13973,1.13993,1.13973,1.13993,2600000.0
2008-03-26 15:24:00,1.13981,1.14036,1.13973,1.14036,41200000.0
2008-03-26 15:25:00,1.14029,1.14031,1.14015,1.14025,18000000.0
2008-03-26 15:26:00,1.14027,1.14039,1.14006,1.14006,16400000.0
2008-03-26 15:27:00,1.1402,1.14046,1.13992,1.14035,116300000.0
2008-03-26 15:28:00,1.14021,1.14034,1.14015,1.14015,13800000.0
2008-03-26 15:29:00,1.14058,1.14085,1.14057,1.14078,27400000.0
2008-03-26 15:30:00,1.14107,1.14182,1.14107,1.14169,9400000.0
2008-03-26 15:31:00,1.14093,1.14174,1.14093,1.14137,6800000.0
2008-03-26 15:32:00,1.1415,1.14176,1.14119,1.14176,14000000.0
2008-03-26 15:33:00,1.14143,1.14231,1.14143,1.14231,13200000.0
2008-03-26 15:34:00,1.1421,1.1421,1.14128,1.1419,12800000.0
2008-03-26 15:35:00,1.1418,1.14197,1.14162,1.14165,11400000.0
2008-03-26 15:36:00,1.14138,1.14191,1.14138,1.1415,9000000.0
2008-03-26 15:37:00,1.14163,1.14163,1.14114,1.14139,21400000.0
2008-03-26 15:38:00,1.1415,1.14216,1.14139,1.14216,6200000.0
2008-03-26 15:39:00,1.14265,1.14289,1.14244,1.14244,9400000.0
2008-03-26 15:40:00,1.14213,1.14249,1.14196,1.14224,20200000.0
2008-03-26 15:41:00,1.1427,1.14311,1.1426,1.14311,14200000.0
2008-03-26 15:42:00,1.1432,1.1432,1.14279,1.14315,16600000.0
2008-03-26 15:43:00,1.14311,1.14357,1.1428,1.1428,8400000.0
2008-03-26 15:44:00,1.14269,1.14359,1.14269,1.1429,16000000.0
2008-03-26 15:45:00,1.14313,1.14341,1.14244,1.14244,11600000.0
2008-03-26 15:46:00,1.14265,1.14285,1.14251,1.14251,11000000.0
2008-03-26 15:47:00,1.14209,1.1422,1.14159,1.14192,8400000.0
2008-03-26 15:48:00,1.14191,1.14201,1.14174,1.14181,18000000.0
2008-03-26 15:49:00,1.14187,1.14214,1.14154,1.14166,27600000.0
2008-03-26 15:50:00,1.14158,1.14212,1.14158,1.14185,9600000.0
2008-03-26 15:51:00,1.14164,1.14203,1.14164,1.14201,11600000.0
2008-03-26 15:52:00,1.1421,1.14238,1.1421,1.14238,9800000.0
2008-03-26 15:53:00,1.14197,1.14205,1.14163,1.14189,12800000.0
2008-03-26 15:54:00,1.14177,1.14206,1.14152,1.1419,9200000.0
2008-03-26 15:55:00,1.14217,1.14226,1.14216,1.14226,7200000.0
2008-03-26 15:56:00,1.14232,1.14263,1.14209,1.14249,9800000.0
2008-03-26 15:57:00,1.14239,1.14246,1.14183,1.142,10000000.0
2008-03-26 15:58:00,1.14197,1.14197,1.14166,1.14166,10000000.0
2008-03-26 15:59:00,1.14202,1.14202,1.14149,1.14149,22100000.0
2008-03-26 16:00:00,1.14066,1.14144,1.14066,1.14144,14800000.0
2008-03-26 16:01:00,1.14145,1.14176,1.1414,1.14152,29200000.0
2008-03-26 16:02:00,1.14134,1.14151,1.14096,1.14151,19800000.0
2008-03-26 16:03:00,1.14118,1.14118,1.14061,1.14067,17800000.0
2008-03-26 16:04:00,1.14065,1.1412,1.14064,1.141,9400000.0
2008-03-26 16:05:00,1.14059,1.14123,1.14059,1.14113,15500000.0
2008-03-26 16:06:00,1.14086,1.14113,1.14086,1.14113,24400000.0
2008-03-26 16:07:00,1.14152,1.14175,1.14138,1.14161,15400000.0
2008-03-26 16:08:00,1.14195,1.14203,1.14158,1.14169,21000000.0
2008-03-26 16:09:00,1.14153,1.14189,1.14152,1.14189,7200000.0
2008-03-26 16:10:00,1.14201,1.14201,1.14157,1.14157,10200000.0
2008-03-26 16:11:00,1.14125,1.14163,1.14113,1.14123,21400000.0
2008-03-26 16:12:00,1.14165,1.14177,1.14117,1.14177,12600000.0
2008-03-26 16:13:00,1.1425,1.1425,1.1423,1.1423,21800000.0
2008-03-26 16:14:00,1.14128,1.1416,1.14102,1.1411,21800000.0
2008-03-26 16:15:00,1.14098,1.14126,1.14084,1.14126,18000000.0
2008-03-26 16:16:00,1.14111,1.14111,1.14059,1.14068,25400000.0
2008-03-26 16:17:00,1.14109,1.14113,1.14069,1.14089,20600000.0
2008-03-26 16:18:00,1.14106,1.14129,1.14086,1.14129,17400000.0
2008-03-26 16:19:00,1.14071,1.14121,1.14071,1.14103,10200000.0
2008-03-26 16:20:00,1.1412,1.1412,1.14065,1.14107,10000000.0
2008-03-26 16:21:00,1.14136,1.14136,1.14053,1.14093,8400000.0
2008-03-26 16:22:00,1.14084,1.14094,1.14069,1.14084,21600000.0
2008-03-26 16:23:00,1.14081,1.14088,1.14061,1.14088,10000000.0
2008-03-26 16:24:00,1.14064,1.14087,1.14057,1.14078,15400000.0
2008-03-26 16:25:00,1.14038,1.14071,1.14017,1.14017,21600000.0
2008-03-26 16:26:00,1.1404,1.14059,1.14026,1.14033,16800000.0
2008-03-26 16:27:00,1.14035,1.14055,1.14035,1.14051,8400000.0
2008-03-26 16:28:00,1.14036,1.14036,1.13998,1.13999,18000000.0
2008-03-26 16:29:00,1.14019,1.14077,1.14019,1.14043,19400000.0
2008-03-26 16:30:00,1.14047,1.14097,1.14031,1.14034,21800000.0
2008-03-26 16:31:00,1.13953,1.14001,1.13953,1.14001,13000000.0
2008-03-26 16:32:00,1.14009,1.14014,1.13992,1.14014,26800000.0
2008-03-26 16:33:00,1.13982,1.1405,1.13969,1.13989,21000000.0
2008-03-26 16:34:00,1.14056,1.14075,1.14021,1.14075,22200000.0
2008-03-26 16:35:00,1.14082,1.14136,1.14065,1.14072,28200000.0
2008-03-26 16:36:00,1.14086,1.1411,1.14054,1.1411,15600000.0
2008-03-26 16:37:00,1.14075,1.14125,1.14075,1.14105,20800000.0
2008-03-26 16:38:00,1.14094,1.14112,1.14061,1.14098,15000000.0
2008-03-26 16:39:00,1.1409,1.14092,1.14067,1.14067,13800000.0
2008-03-26 16:40:00,1.14069,1.14119,1.14041,1.14108,11000000.0
2008-03-26 16:41:00,1.14068,1.14069,1.14048,1.14048,14000000.0
2008-03-26 16:42:00,1.14059,1.14108,1.14059,1.14079,11000000.0
2008-03-26 16:43:00,1.1412,1.14125,1.14089,1.14089,21800000.0
2008-03-26 16:44:00,1.14101,1.14138,1.14101,1.14138,14800000.0
2008-03-26 16:45:00,1.14127,1.14162,1.14116,1.14121,26000000.0
2008-03-26 16:46:00,1.1408,1.14122,1.1408,1.14122,6200000.0
2008-03-26 16:47:00,1.14098,1.14151,1.14098,1.14106,25400000.0
2008-03-26 16:48:00,1.1408,1.14151,1.14069,1.14069,8000000.0
2008-03-26 16:49:00,1.14103,1.14175,1.14103,1.14144,14000000.0
2008-03-26 16:50:00,1.14143,1.14153,1.14123,1.14132,18400000.0
2008-03-26 16:51:00,1.14141,1.14141,1.14109,1.14109,22400000.0
2008-03-26 16:52:00,1.14093,1.14152,1.14043,1.14135,18800000.0
2008-03-26 16:53:00,1.14126,1.14169,1.14126,1.14148,20200000.0
2008-03-26 16:54:00,1.1414,1.1416,1.1411,1.1416,19600000.0
2008-03-26 16:55:00,1.14065,1.14077,1.14049,1.1406,10600000.0
2008-03-26 16:56:00,1.14056,1.14079,1.14039,1.14056,27400000.0
2008-03-26 16:57:00,1.1401,1.14082,1.1401,1.14041,19600000.0
2008-03-26 16:58:00,1.14083,1.14103,1.14058,1.1408,10000000.0
2008-03-26 16:59:00,1.14152,1.14167,1.14121,1.14167,16800000.0
2008-03-26 17:00:00,1.14104,1.14167,1.14091,1.14105,21800000.0
2008-03-26 17:01:00,1.14122,1.14162,1.14085,1.14148,10600000.0
2008-03-26 17:02:00,1.14166,1.14172,1.14101,1.14101,13000000.0
2008-03-26 17:03:00,1.14118,1.14142,1.1408,1.14097,17200000.0
2008-03-26 17:04:00,1.14108,1.14152,1.14104,1.14112,13200000.0
2008-03-26 17:05:00,1.14179,1.14185,1.14141,1.14147,23200000.0
2008-03-26 17:06:00,1.14147,1.1417,1.14139,1.14158,19200000.0
2008-03-26 17:07:00,1.14194,1.14194,1.14163,1.14184,8400000.0
2008-03-26 17:08:00,1.14169,1.14169,1.14141,1.14166,3000000.0
2008-03-26 17:09:00,1.14135,1.14177,1.14135,1.14169,5600000.0
2008-03-26 17:10:00,1.14204,1.14245,1.14166,1.14168,18600000.0
2008-03-26 17:11:00,1.14211,1.14221,1.14152,1.14221,11000000.0
2008-03-26 17:12:00,1.14153,1.14208,1.14142,1.14166,13600000.0
2008-03-26 17:13:00,1.14206,1.14222,1.14191,1.14191,13600000.0
2008-03-26 17:14:00,1.14192,1.14219,1.14189,1.14203,19400000.0
2008-03-26 17:15:00,1.14192,1.14222,1.14175,1.14222,16400000.0
2008-03-26 17:16:00,1.14205,1.14235,1.14205,1.14218,15400000.0
2008-03-26 17:17:00,1.14232,1.14249,1.14212,1.14222,11600000.0
2008-03-26 17:18:00,1.142,1.14261,1.14197,1.14197,26800000.0
2008-03-26 17:19:00,1.14243,1.14275,1.14239,1.14253,12600000.0
2008-03-26 17:20:00,1.1442,1.1442,1.1439,1.144,9200000.0
2008-03-26 17:21:00,1.14243,1.14296,1.14222,1.14296,9200000.0
2008-03-26 17:22:00,1.14258,1.14258,1.14233,1.1424,31800000.0
2008-03-26 17:23:00,1.14193,1.14255,1.14193,1.14255,13400000.0
2008-03-26 17:24:00,1.1425,1.14295,1.14228,1.14237,16400000.0
2008-03-26 17:25:00,1.14253,1.14275,1.1421,1.1421,16600000.0
2008-03-26 17:26:00,1.14275,1.14292,1.14238,1.14238,13200000.0
2008-03-26 17:27:00,1.14261,1.14305,1.14261,1.14281,14800000.0
2008-03-26 17:28:00,1.14278,1.14295,1.14269,1.14272,20600000.0
2008-03-26 17:29:00,1.14231,1.14249,1.14231,1.1424,12000000.0
2008-03-26 17:30:00,1.14199,1.14306,1.14199,1.14242,13800000.0
2008-03-26 17:31:00,1.14279,1.14279,1.14271,1.14277,6800000.0
2008-03-26 17:32:00,1.14233,1.14318,1.14176,1.14318,14600000.0
2008-03-26 17:33:00,1.1428,1.14307,1.14273,1.14307,15400000.0
2008-03-26 17:34:00,1.14277,1.14341,1.14273,1.14341,16800000.0
2008-03-26 17:35:00,1.14355,1.14355,1.14316,1.14323,20400000.0
2008-03-26 17:36:00,1.14328,1.14355,1.14311,1.14311,12600000.0
2008-03-26 17:37:00,1.14377,1.14377,1.14345,1.14371,23600000.0
2008-03-26 17:38:00,1.14351,1.14404,1.14291,1.14291,22400000.0
2008-03-26 17:39:00,1.1431,1.14331,1.14264,1.14288,23200000.0
2008-03-26 17:40:00,1.1431,1.14342,1.143,1.143,15200000.0
2008-03-26 17:41:00,1.14278,1.14334,1.14267,1.14334,23200000.0
2008-03-26 17:42:00,1.14324,1.14385,1.14324,1.14354,8200000.0
2008-03-26 17:43:00,1.14365,1.14396,1.14355,1.14355,11800000.0
2008-03-26 17:44:00,1.14434,1.14434,1.14329,1.14363,10800000.0
2008-03-26 17:45:00,1.1432,1.14388,1.1432,1.14381,11800000.0
2008-03-26 17:46:00,1.14398,1.14409,1.14359,1.14359,16400000.0
2008-03-26 17:47:00,1.14338,1.14371,1.14329,1.14329,11000000.0
2008-03-26 17:48:00,1.1434,1.1436,1.14333,1.1434,14000000.0
2008-03-26 17:49:00,1.14326,1.1434,1.14276,1.1434,14400000.0
2008-03-26 17:50:00,1.14334,1.14355,1.14315,1.14326,13400000.0
2008-03-26 17:51:00,1.14347,1.14366,1.14316,1.14316,16800000.0
2008-03-26 17:52:00,1.14326,1.14374,1.14326,1.14328,17200000.0
2008-03-26 17:53:00,1.14303,1.14404,1.14303,1.14338,12400000.0
2008-03-26 17:54:00,1.14291,1.14305,1.14276,1.14303,10000000.0
2008-03-26 17:55:00,1.14338,1.14342,1.14291,1.14291,15600000.0
2008-03-26 17:56:00,1.14286,1.14311,1.14286,1.14298,13000000.0
2008-03-26 17:57:00,1.1438,1.14385,1.14301,1.14369,14600000.0
2008-03-26 17:58:00,1.14379,1.14411,1.14335,1.14411,19600000.0
2008-03-26 17:59:00,1.14371,1.14433,1.14366,1.14433,24600000.0
2008-03-26 18:00:00,1.14393,1.14403,1.14359,1.14359,15200000.0
2008-03-26 18:01:00,1.14349,1.14379,1.14321,1.14379,15400000.0
2008-03-26 18:02:00,1.14353,1.14378,1.14321,1.14321,10600000.0
2008-03-26 18:03:00,1.14338,1.14338,1.14285,1.14308,16600000.0
2008-03-26 18:04:00,1.143,1.14336,1.14292,1.14292,21000000.0
2008-03-26 18:05:00,1.14289,1.14308,1.14247,1.14247,9800000.0
2008-03-26 18:06:00,1.14273,1.14276,1.14251,1.14253,13800000.0
2008-03-26 18:07:00,1.14269,1.14269,1.14233,1.14266,16400000.0
2008-03-26 18:08:00,1.14258,1.14283,1.14258,1.14283,14400000.0
2008-03-26 18:09:00,1.143,1.14343,1.143,1.14315,18800000.0
2008-03-26 18:10:00,1.14348,1.14389,1.14345,1.14376,32600000.0
2008-03-26 18:11:00,1.14361,1.14403,1.14358,1.14358,23200000.0
2008-03-26 18:12:00,1.14382,1.14389,1.14332,1.14355,17200000.0
2008-03-26 18:13:00,1.14352,1.14367,1.14329,1.14366,20200000.0
2008-03-26 18:14:00,1.14338,1.14364,1.14326,1.14354,11200000.0
2008-03-26 18:15:00,1.14348,1.14348,1.1429,1.14311,21000000.0
2008-03-26 18:16:00,1.14344,1.1439,1.14341,1.14363,14600000.0
2008-03-26 18:17:00,1.14318,1.14368,1.14311,1.1433,35000000.0
2008-03-26 18:18:00,1.142,1.1423,1.1419,1.1422,15800000.0
2008-03-26 18:19:00,1.14341,1.14374,1.14336,1.14336,15800000.0
2008-03-26 18:20:00,1.14372,1.14392,1.14364,1.14378,7600000.0
2008-03-26 18:21:00,1.14385,1.14426,1.14366,1.14384,21400000.0
2008-03-26 18:22:00,1.14335,1.14349,1.14335,1.14349,12200000.0
2008-03-26 18:23:00,1.14379,1.14425,1.14365,1.14369,13200000.0
2008-03-26 18:24:00,1.14369,1.1442,1.14369,1.14401,11200000.0
2008-03-26 18:25:00,1.14384,1.14453,1.14353,1.14453,25800000.0
2008-03-26 18:26:00,1.14407,1.14441,1.14396,1.14396,16000000.0
2008-03-26 18:27:00,1.14402,1.14449,1.14402,1.14425,14800000.0
2008-03-26 18:28:00,1.14397,1.14415,1.14386,1.14401,18200000.0
2008-03-26 18:29:00,1.14394,1.14394,1.1438,1.14394,6800000.0
2008-03-26 18:30:00,1.14389,1.14419,1.14376,1.14376,19600000.0
2008-03-26 18:31:00,1.14397,1.14407,1.1436,1.14372,20200000.0
2008-03-26 18:32:00,1.14375,1.14399,1.14364,1.14395,15200000.0
2008-03-26 18:33:00,1.14385,1.14419,1.1438,1.14411,14200000.0
2008-03-26 18:34:00,1.14383,1.14404,1.14369,1.14369,17400000.0
2008-03-26 18:35:00,1.14386,1.14401,1.14351,1.14388,17600000.0
2008-03-26 18:36:00,1.14358,1.14385,1.14358,1.14367,11200000.0
2008-03-26 18:37:00,1.14372,1.14372,1.14334,1.14334,12200000.0
2008-03-26 18:38:00,1.14337,1.14383,1.14325,1.14383,19600000.0
2008-03-26 18:39:00,1.14359,1.14382,1.14351,1.14382,18800000.0
2008-03-26 18:40:00,1.14371,1.14399,1.1433,1.14399,18400000.0
2008-03-26 18:41:00,1.14414,1.14441,1.14402,1.14415,8200000.0
2008-03-26 18:42:00,1.14436,1.14436,1.14365,1.14381,9600000.0
2008-03-26 18:43:00,1.14415,1.14415,1.14368,1.14374,24400000.0
2008-03-26 18:44:00,1.14384,1.14387,1.14363,1.14363,10000000.0
2008-03-26 18:45:00,1.14368,1.14368,1.14308,1.14311,21000000.0
2008-03-26 18:46:00,1.14274,1.1434,1.14274,1.1434,18000000.0
2008-03-26 18:47:00,1.1429,1.1431,1.1428,1.143,14000000.0
2008-03-26 18:48:00,1.14363,1.14417,1.14363,1.14417,14000000.0
2008-03-26 18:49:00,1.14411,1.14411,1.14377,1.14382,6800000.0
2008-03-26 18:50:00,1.14349,1.14362,1.14328,1.14345,18000000.0
2008-03-26 18:51:00,1.14325,1.1441,1.14325,1.1441,14600000.0
2008-03-26 18:52:00,1.14451,1.14451,1.14396,1.14418,9400000.0
2008-03-26 18:53:00,1.14485,1.14485,1.14431,1.14438,23600000.0
2008-03-26 18:54:00,1.14429,1.14444,1.1441,1.1444,9800000.0
2008-03-26 18:55:00,1.14463,1.14469,1.14425,1.14441,22000000.0
2008-03-26 18:56:00,1.14414,1.1443,1.14376,1.14376,8400000.0
2008-03-26 18:57:00,1.14413,1.14416,1.14341,1.14341,25200000.0
2008-03-26 18:58:00,1.14335,1.14375,1.14324,1.14351,12200000.0
2008-03-26 18:59:00,1.14362,1.14362,1.14334,1.14343,17000000.0
2008-03-26 19:00:00,1.14372,1.14379,1.14319,1.14379,20400000.0
2008-03-26 19:01:00,1.14317,1.14356,1.14299,1.14356,14400000.0
2008-03-26 19:02:00,1.1436,1.14384,1.1432,1.14341,11600000.0
2008-03-26 19:03:00,1.14342,1.14349,1.14336,1.14349,11200000.0
2008-03-26 19:04:00,1.14355,1.14393,1.14355,1.14386,18000000.0
2008-03-26 19:05:00,1.14395,1.14447,1.14394,1.14447,8400000.0
2008-03-26 19:06:00,1.14354,1.1439,1.14344,1.14344,8400000.0
2008-03-26 19:07:00,1.14283,1.1431,1.1427,1.1431,21600000.0
2008-03-26 19:08:00,1.14342,1.14366,1.14306,1.1434,17000000.0
2008-03-26 19:09:00,1.14311,1.14329,1.14296,1.14296,9800000.0
2008-03-26 19:10:00,1.14306,1.14349,1.14287,1.14287,17600000.0
2008-03-26 19:11:00,1.14295,1.14372,1.14295,1.14366,27600000.0
2008-03-26 19:12:00,1.14349,1.1439,1.14338,1.14354,24600000.0
2008-03-26 19:13:00,1.14366,1.14395,1.14323,1.14351,22200000.0
2008-03-26 19:14:00,1.14354,1.14354,1.14281,1.14281,13800000.0
2008-03-26 19:15:00,1.1434,1.1434,1.14237,1.14243,17800000.0
2008-03-26 19:16:00,1.14225,1.14259,1.14189,1.14259,23600000.0
2008-03-26 19:17:00,1.14227,1.1424,1.14187,1.14203,16000000.0
2008-03-26 19:18:00,1.1417,1.142,1.1416,1.142,11600000.0
2008-03-26 19:19:00,1.14217,1.14275,1.14198,1.14204,16600000.0
2008-03-26 19:20:00,1.14154,1.14182,1.14154,1.14182,16600000.0
2008-03-26 19:21:00,1.14172,1.14217,1.14172,1.14217,14000000.0
2008-03-26 19:22:00,1.14196,1.14219,1.14141,1.14141,10000000.0
2008-03-26 19:23:00,1.14163,1.14189,1.14163,1.14179,8000000.0
2008-03-26 19:24:00,1.14182,1.14216,1.14167,1.1419,8600000.0
2008-03-26 19:25:00,1.14171,1.14222,1.14171,1.14184,23200000.0
2008-03-26 19:26:00,1.1419,1.14197,1.14151,1.14188,12400000.0
2008-03-26 19:27:00,1.14216,1.14216,1.14173,1.14174,7600000.0
2008-03-26 19:28:00,1.1411,1.1413,1.1409,1.1413,12200000.0
2008-03-26 19:29:00,1.14206,1.14221,1.14157,1.14167,12200000.0
2008-03-26 19:30:00,1.14187,1.14248,1.14181,1.14202,16200000.0
2008-03-26 19:31:00,1.14224,1.14261,1.14198,1.14216,12400000.0
2008-03-26 19:32:00,1.14216,1.14244,1.14216,1.14235,18000000.0
2008-03-26 19:33:00,1.14244,1.14244,1.14213,1.14225,7400000.0
2008-03-26 19:34:00,1.14204,1.14204,1.14171,1.14174,19400000.0
2008-03-26 19:35:00,1.14183,1.14199,1.14175,1.14196,32200000.0
2008-03-26 19:36:00,1.14157,1.14208,1.14144,1.14182,18600000.0
2008-03-26 19:37:00,1.14155,1.14179,1.14134,1.14172,20400000.0
2008-03-26 19:38:00,1.14168,1.14174,1.14137,1.14174,7400000.0
2008-03-26 19:39:00,1.14128,1.14164,1.14118,1.14132,11000000.0
2008-03-26 19:40:00,1.14182,1.14196,1.14161,1.14196,15400000.0
2008-03-26 19:41:00,1.14164,1.14191,1.14164,1.14164,10200000.0
2008-03-26 19:42:00,1.14149,1.14179,1.14134,1.14134,9800000.0
2008-03-26 19:43:00,1.14148,1.14163,1.14148,1.14163,11000000.0
2008-03-26 19:44:00,1.14143,1.14232,1.14132,1.14196,18400000.0
2008-03-26 19:45:00,1.14243,1.14302,1.14243,1.14268,16200000.0
2008-03-26 19:46:00,1.14263,1.14272,1.14178,1.14178,7600000.0
2008-03-26 19:47:00,1.14211,1.14254,1.14211,1.14241,16600000.0
2008-03-26 19:48:00,1.14221,1.14228,1.14176,1.142,11800000.0
2008-03-26 19:49:00,1.1418,1.1419,1.1418,1.1418,2600000.0
2008-03-26 19:50:00,1.1419,1.1421,1.1419,1.1421,2600000.0
2008-03-26 19:51:00,1.14201,1.14231,1.14201,1.14231,2600000.0
2008-03-26 19:52:00,1.14206,1.14236,1.14194,1.14194,6200000.0
2008-03-26 19:53:00,1.1412,1.1414,1.1408,1.1411,15400000.0
2008-03-26 19:54:00,1.1412,1.1413,1.1412,1.1412,15400000.0
2008-03-26 19:55:00,1.14219,1.14223,1.14177,1.14208,15400000.0
2008-03-26 19:56:00,1.14195,1.14223,1.14175,1.14206,22200000.0
2008-03-26 19:57:00,1.1415,1.142,1.1415,1.14165,13200000.0
2008-03-26 19:58:00,1.14161,1.14164,1.14132,1.1414,19400000.0
2008-03-26 19:59:00,1.14146,1.14146,1.14102,1.14103,11600000.0
2008-03-26 20:00:00,1.14156,1.14157,1.14123,1.14157,6800000.0
2008-03-26 20:01:00,1.14154,1.14178,1.14154,1.14165,8600000.0
2008-03-26 20:02:00,1.14164,1.14215,1.14164,1.14187,15000000.0
2008-03-26 20:03:00,1.14143,1.14167,1.1412,1.14167,7600000.0
2008-03-26 20:04:00,1.14158,1.14169,1.14119,1.14126,10800000.0
2008-03-26 20:05:00,1.14138,1.14165,1.1412,1.1412,9000000.0
2008-03-26 20:06:00,1.14146,1.1415,1.14118,1.1414,10000000.0
2008-03-26 20:07:00,1.14142,1.14142,1.14096,1.14117,21600000.0
2008-03-26 20:08:00,1.14139,1.14212,1.14139,1.14212,11000000.0
2008-03-26 20:09:00,1.14191,1.14191,1.14131,1.14131,17200000.0
2008-03-26 20:10:00,1.1416,1.1422,1.1416,1.1422,5200000.0
2008-03-26 20:11:00,1.14133,1.1415,1.14127,1.14134,5200000.0
2008-03-26 20:12:00,1.14099,1.14146,1.14089,1.14127,16600000.0
2008-03-26 20:13:00,1.14134,1.14179,1.14125,1.14125,12600000.0
2008-03-26 20:14:00,1.14129,1.14162,1.14126,1.14141,15000000.0
2008-03-26 20:15:00,1.1415,1.14189,1.1412,1.14166,17400000.0
2008-03-26 20:16:00,1.14162,1.14191,1.14158,1.14174,10600000.0
2008-03-26 20:17:00,1.14175,1.14217,1.14131,1.14217,15600000.0
2008-03-26 20:18:00,1.14165,1.14201,1.14155,1.14179,19800000.0
2008-03-26 20:19:00,1.14172,1.14179,1.14144,1.14179,16400000.0
2008-03-26 20:20:00,1.14146,1.14194,1.14138,1.14138,13000000.0
2008-03-26 20:21:00,1.14182,1.14182,1.14163,1.14163,11600000.0
2008-03-26 20:22:00,1.14147,1.14182,1.14147,1.14158,18800000.0
2008-03-26 20:23:00,1.14137,1.14173,1.14137,1.14148,10600000.0
2008-03-26 20:24:00,1.14162,1.14162,1.14108,1.14113,9800000.0
2008-03-26 20:25:00,1.14141,1.14141,1.14136,1.14136,2600000.0
2008-03-26 20:26:00,1.14148,1.14192,1.1412,1.1412,8200000.0
2008-03-26 20:27:00,1.14145,1.14162,1.14143,1.14162,12800000.0
2008-03-26 20:28:00,1.14113,1.14122,1.14094,1.141,9400000.0
2008-03-26 20:29:00,1.1412,1.14187,1.14113,1.14187,22200000.0
2008-03-26 20:30:00,1.1421,1.1431,1.1418,1.1423,6200000.0
2008-03-26 20:31:00,1.14164,1.14164,1.14112,1.14154,6200000.0
2008-03-26 20:32:00,1.1428,1.1429,1.142,1.1424,12000000.0
2008-03-26 20:33:00,1.14199,1.14208,1.14167,1.14167,12000000.0
2008-03-26 20:34:00,1.14165,1.14231,1.14128,1.14128,19800000.0
2008-03-26 20:35:00,1.14177,1.14209,1.14169,1.14182,7400000.0
2008-03-26 20:37:00,1.1418,1.1421,1.1418,1.1419,16000000.0
2008-03-26 20:38:00,1.1418,1.1421,1.1418,1.1418,16000000.0
2008-03-26 20:39:00,1.1417,1.1419,1.1416,1.1416,16000000.0
2008-03-26 20:40:00,1.1419,1.14227,1.14176,1.14194,16000000.0
2008-03-26 20:41:00,1.1422,1.1424,1.1419,1.1419,10600000.0
2008-03-26 20:42:00,1.142,1.1421,1.1418,1.1418,10600000.0
2008-03-26 20:43:00,1.14179,1.14228,1.14179,1.14182,10600000.0
2008-03-26 20:45:00,1.14178,1.14209,1.14164,1.14185,11400000.0
2008-03-26 20:46:00,1.14184,1.14192,1.14131,1.14172,13400000.0
2008-03-26 20:47:00,1.1416,1.1417,1.1414,1.1416,14000000.0
2008-03-26 20:48:00,1.1417,1.1419,1.1415,1.1419,14000000.0
2008-03-26 20:49:00,1.142,1.1423,1.1417,1.142,14000000.0
2008-03-26 20:50:00,1.14175,1.1424,1.1416,1.14181,14000000.0
2008-03-26 20:51:00,1.14157,1.14173,1.14157,1.14166,11000000.0
2008-03-26 20:52:00,1.14077,1.14089,1.14033,1.14089,10000000.0
2008-03-26 20:53:00,1.1411,1.14133,1.14085,1.14085,8000000.0
2008-03-26 20:54:00,1.1407,1.14132,1.1407,1.14132,18800000.0
2008-03-26 20:55:00,1.14131,1.14184,1.14104,1.1412,11600000.0
2008-03-26 20:56:00,1.14141,1.14186,1.1412,1.14127,11600000.0
2008-03-26 20:57:00,1.14138,1.14171,1.14138,1.14157,15300000.0
2008-03-26 20:58:00,1.14129,1.1414,1.14098,1.1414,12200000.0
2008-03-26 20:59:00,1.14176,1.14223,1.14176,1.14196,11400000.0
2008-03-26 21:00:00,1.14225,1.14225,1.1411,1.1411,24800000.0
2008-03-26 21:01:00,1.14086,1.14114,1.14058,1.14114,17000000.0
2008-03-26 21:02:00,1.14105,1.14125,1.14078,1.14125,8000000.0
2008-03-26 21:03:00,1.1426,1.1426,1.1418,1.1418,18200000.0
2008-03-26 21:04:00,1.14124,1.14146,1.14105,1.14125,18200000.0
2008-03-26 21:05:00,1.14139,1.14159,1.14107,1.14107,11000000.0
2008-03-26 21:06:00,1.14128,1.14146,1.14122,1.14146,6800000.0
2008-03-26 21:07:00,1.14147,1.14155,1.14129,1.14129,5200000.0
2008-03-26 21:08:00,1.14133,1.14163,1.14131,1.14163,22000000.0
2008-03-26 21:09:00,1.1415,1.14184,1.14136,1.14136,10800000.0
2008-03-26 21:10:00,1.14171,1.14217,1.14142,1.14142,8400000.0
2008-03-26 21:11:00,1.14184,1.14189,1.14172,1.14172,11400000.0
2008-03-26 21:12:00,1.14143,1.14192,1.14122,1.14192,12800000.0
2008-03-26 21:13:00,1.14178,1.1418,1.14162,1.14172,21000000.0
2008-03-26 21:14:00,1.14168,1.14194,1.14159,1.14163,18000000.0
2008-03-26 21:15:00,1.14175,1.14209,1.14158,1.14182,26000000.0
2008-03-26 21:16:00,1.14195,1.14233,1.14158,1.14158,29800000.0
2008-03-26 21:17:00,1.14162,1.14184,1.14147,1.14184,11400000.0
2008-03-26 21:19:00,1.1415,1.14212,1.1415,1.1415,17400000.0
2008-03-26 21:20:00,1.1417,1.14179,1.14158,1.14158,9200000.0
2008-03-26 21:21:00,1.14146,1.14188,1.14146,1.14154,18600000.0
2008-03-26 21:22:00,1.14162,1.14197,1.14152,1.14185,15400000.0
2008-03-26 21:23:00,1.14156,1.14201,1.14156,1.14201,9800000.0
2008-03-26 21:24:00,1.14219,1.14226,1.14182,1.14188,14000000.0
2008-03-26 21:25:00,1.14208,1.14212,1.14182,1.14212,10400000.0
2008-03-26 21:26:00,1.14223,1.14224,1.14191,1.14214,12800000.0
2008-03-26 21:27:00,1.14222,1.14226,1.14186,1.14186,12600000.0
2008-03-26 21:28:00,1.1421,1.1427,1.1421,1.1426,23800000.0
2008-03-26 21:29:00,1.14212,1.14235,1.14212,1.14219,23800000.0
2008-03-26 21:30:00,1.14234,1.14234,1.14203,1.14222,10600000.0
2008-03-26 21:31:00,1.1423,1.14292,1.1423,1.14254,13200000.0
2008-03-26 21:32:00,1.14299,1.14299,1.14242,1.14242,10600000.0
2008-03-26 21:33:00,1.14208,1.14213,1.14188,1.14213,22400000.0
2008-03-26 21:34:00,1.14216,1.14216,1.14175,1.14199,13600000.0
2008-03-26 21:35:00,1.14193,1.14205,1.14191,1.14201,6800000.0
2008-03-26 21:37:00,1.14199,1.14219,1.14192,1.14199,22800000.0
2008-03-26 21:38:00,1.1423,1.1427,1.1423,1.1424,11000000.0
2008-03-26 21:39:00,1.14177,1.14206,1.14154,1.14174,11000000.0
2008-03-26 21:40:00,1.14176,1.14208,1.14174,1.14179,13800000.0
2008-03-26 21:41:00,1.14209,1.14209,1.14178,1.14191,11200000.0
2008-03-26 21:42:00,1.14173,1.14213,1.14173,1.14173,18400000.0
2008-03-26 21:43:00,1.14172,1.14193,1.14166,1.14193,15000000.0
2008-03-26 21:44:00,1.1425,1.1425,1.1424,1.1424,14400000.0
2008-03-26 21:45:00,1.14154,1.14188,1.14135,1.14135,14400000.0
2008-03-26 21:46:00,1.14172,1.14172,1.14116,1.14141,16000000.0
2008-03-26 21:47:00,1.14105,1.1416,1.14105,1.14137,11000000.0
2008-03-26 21:48:00,1.1424,1.1427,1.1424,1.1427,4400000.0
2008-03-26 21:49:00,1.14156,1.1419,1.14156,1.14175,4400000.0
2008-03-26 21:50:00,1.14203,1.14203,1.14171,1.14193,8200000.0
2008-03-26 21:51:00,1.14211,1.14211,1.14152,1.14152,6200000.0
2008-03-26 21:52:00,1.14163,1.14201,1.14138,1.14187,16800000.0
2008-03-26 21:53:00,1.14169,1.14228,1.14169,1.1422,11400000.0
2008-03-26 21:54:00,1.1433,1.1433,1.1431,1.1432,6200000.0
2008-03-26 21:55:00,1.1433,1.1441,1.1433,1.1435,6200000.0
2008-03-26 21:56:00,1.1434,1.1435,1.143,1.1432,6200000.0
2008-03-26 21:57:00,1.1431,1.1432,1.1431,1.1431,6200000.0
2008-03-26 21:58:00,1.14215,1.14256,1.14211,1.14211,6200000.0
2008-03-26 21:59:00,1.14194,1.14237,1.14159,1.14211,8200000.0
2008-03-26 22:00:00,1.1419,1.14216,1.14179,1.14216,12200000.0
2008-03-26 22:01:00,1.14198,1.14232,1.14198,1.14207,31400000.0
2008-03-26 22:02:00,1.14221,1.14221,1.14185,1.14206,6200000.0
2008-03-26 22:03:00,1.14195,1.14216,1.14172,1.14191,18600000.0
2008-03-26 22:04:00,1.14168,1.14202,1.14168,1.14182,10600000.0
2008-03-26 22:05:00,1.1432,1.1432,1.1425,1.1425,13200000.0
2008-03-26 22:06:00,1.142,1.14205,1.14183,1.14194,13200000.0
2008-03-26 22:07:00,1.14198,1.14254,1.14175,1.14254,22200000.0
2008-03-26 22:08:00,1.14199,1.14249,1.14191,1.14249,11400000.0
2008-03-26 22:09:00,1.14258,1.14258,1.1418,1.1418,14400000.0
2008-03-26 22:10:00,1.14238,1.1425,1.14221,1.14241,18800000.0
2008-03-26 22:11:00,1.14232,1.1429,1.14232,1.14237,9600000.0
2008-03-26 22:12:00,1.14253,1.1429,1.14248,1.14279,24800000.0
2008-03-26 22:13:00,1.14288,1.14296,1.14248,1.14251,21000000.0
2008-03-26 22:14:00,1.14264,1.14264,1.14206,1.14206,4600000.0
2008-03-26 22:15:00,1.14243,1.14276,1.14243,1.14266,13800000.0
2008-03-26 22:16:00,1.14289,1.14322,1.14287,1.14307,24600000.0
2008-03-26 22:17:00,1.14309,1.14316,1.14288,1.14291,10600000.0
2008-03-26 22:18:00,1.1437,1.1437,1.1437,1.1437,6800000.0
2008-03-26 22:19:00,1.14298,1.14319,1.14292,1.14309,6800000.0
2008-03-26 22:20:00,1.14301,1.14329,1.143,1.1432,25200000.0
2008-03-26 22:21:00,1.1429,1.1431,1.14263,1.14263,18600000.0
2008-03-26 22:22:00,1.1434,1.1435,1.1433,1.1435,24400000.0
2008-03-26 22:23:00,1.1434,1.1434,1.1433,1.1434,24400000.0
2008-03-26 22:24:00,1.14261,1.14309,1.14261,1.14301,24400000.0
2008-03-26 22:25:00,1.1426,1.14287,1.14256,1.14287,6800000.0
2008-03-26 22:26:00,1.1434,1.1436,1.1434,1.1434,34400000.0
2008-03-26 22:27:00,1.14267,1.14298,1.14267,1.14297,34400000.0
2008-03-26 22:28:00,1.14218,1.14265,1.14211,1.14211,8800000.0
2008-03-26 22:29:00,1.14269,1.14299,1.14257,1.14257,22800000.0
2008-03-26 22:30:00,1.1424,1.14264,1.14217,1.14232,10600000.0
2008-03-26 22:31:00,1.14212,1.14251,1.14212,1.14251,6200000.0
2008-03-26 22:32:00,1.14246,1.14264,1.14232,1.14264,5000000.0
2008-03-26 22:33:00,1.1426,1.14291,1.14247,1.14291,4200000.0
2008-03-26 22:34:00,1.14259,1.14262,1.14235,1.14251,15400000.0
2008-03-26 22:35:00,1.14257,1.1427,1.14244,1.14252,9000000.0
2008-03-26 22:36:00,1.1438,1.144,1.1435,1.1436,21200000.0
2008-03-26 22:37:00,1.14238,1.14238,1.14216,1.14219,21200000.0
2008-03-26 22:38:00,1.14281,1.14281,1.14247,1.14247,15600000.0
2008-03-26 22:39:00,1.14244,1.14275,1.14241,1.14275,5800000.0
2008-03-26 22:40:00,1.14217,1.14232,1.14209,1.14212,5200000.0
2008-03-26 22:41:00,1.1426,1.1427,1.1426,1.1426,2600000.0
2008-03-26 22:42:00,1.1427,1.1427,1.1426,1.1426,2600000.0
2008-03-26 22:43:00,1.14235,1.14235,1.14232,1.14232,2600000.0
2008-03-26 22:44:00,1.14233,1.14254,1.14203,1.14218,15200000.0
2008-03-26 22:45:00,1.14222,1.14235,1.14214,1.14214,10600000.0
2008-03-26 22:46:00,1.142,1.14258,1.14179,1.14258,14800000.0
2008-03-26 22:47:00,1.14193,1.14206,1.14173,1.14206,15400000.0
2008-03-26 22:48:00,1.14203,1.14243,1.14203,1.14243,12200000.0
2008-03-26 22:49:00,1.14253,1.14302,1.14252,1.14302,4200000.0
2008-03-26 22:50:00,1.14248,1.14297,1.14237,1.14297,14400000.0
2008-03-26 22:51:00,1.14253,1.14268,1.14253,1.14268,4800000.0
2008-03-26 22:52:00,1.1426,1.1428,1.1425,1.1425,2600000.0
2008-03-26 22:53:00,1.1435,1.1435,1.14311,1.14311,2600000.0
2008-03-26 22:54:00,1.14291,1.14337,1.14285,1.14309,14800000.0
2008-03-26 22:55:00,1.1432,1.14379,1.1432,1.14379,10800000.0
2008-03-26 22:56:00,1.14344,1.14344,1.14298,1.14298,8000000.0
2008-03-26 22:57:00,1.14331,1.14331,1.1429,1.1429,5600000.0
2008-03-26 22:58:00,1.14325,1.14354,1.14309,1.14309,19000000.0
2008-03-26 22:59:00,1.14294,1.14304,1.14284,1.14288,11600000.0
2008-03-26 23:00:00,1.14275,1.14287,1.14245,1.14263,18000000.0
2008-03-26 23:01:00,1.1434,1.1436,1.1429,1.143,11600000.0
2008-03-26 23:02:00,1.14231,1.14257,1.14231,1.14257,11600000.0
2008-03-26 23:03:00,1.14271,1.1428,1.14245,1.14245,11200000.0
2008-03-26 23:04:00,1.14297,1.14318,1.14251,1.14297,13600000.0
2008-03-26 23:05:00,1.14285,1.14285,1.14258,1.14267,9600000.0
2008-03-26 23:06:00,1.14213,1.14239,1.14173,1.14239,19200000.0
2008-03-26 23:07:00,1.14229,1.14245,1.14199,1.14234,7200000.0
2008-03-26 23:08:00,1.14248,1.14274,1.14239,1.14261,22000000.0
2008-03-26 23:09:00,1.14232,1.14277,1.14232,1.14254,12400000.0
2008-03-26 23:10:00,1.14235,1.14235,1.14215,1.14226,18600000.0
2008-03-26 23:11:00,1.14214,1.14232,1.14209,1.14229,9200000.0
2008-03-26 23:12:00,1.1424,1.14265,1.14232,1.14232,18600000.0
2008-03-26 23:13:00,1.1429,1.14297,1.1425,1.14288,10000000.0
2008-03-26 23:14:00,1.14279,1.14318,1.14279,1.14296,5600000.0
2008-03-26 23:15:00,1.14319,1.1433,1.14234,1.14281,16200000.0
2008-03-26 23:16:00,1.14207,1.14285,1.14207,1.14285,17000000.0
2008-03-26 23:17:00,1.14316,1.14347,1.14316,1.14318,10200000.0
2008-03-26 23:18:00,1.14355,1.14355,1.1433,1.1433,8800000.0
2008-03-26 23:19:00,1.14328,1.14339,1.14314,1.14339,7600000.0
2008-03-26 23:20:00,1.14317,1.14326,1.14277,1.14295,15200000.0
2008-03-26 23:21:00,1.1433,1.1438,1.1433,1.1436,16800000.0
2008-03-26 23:22:00,1.14293,1.14302,1.14275,1.14289,16800000.0
2008-03-26 23:23:00,1.1442,1.1442,1.1431,1.1433,10000000.0
2008-03-26 23:24:00,1.14302,1.14347,1.14257,1.14257,10000000.0
2008-03-26 23:25:00,1.14299,1.14299,1.14273,1.14273,3200000.0
2008-03-26 23:26:00,1.14309,1.14329,1.143,1.14309,11400000.0
2008-03-26 23:27:00,1.14329,1.14343,1.1427,1.1427,19600000.0
2008-03-26 23:28:00,1.14306,1.14329,1.14286,1.14329,15800000.0
2008-03-26 23:29:00,1.14336,1.14343,1.14318,1.14342,15200000.0
2008-03-26 23:30:00,1.14319,1.14357,1.14315,1.14357,16600000.0
2008-03-26 23:31:00,1.14315,1.14316,1.14274,1.14301,12000000.0
2008-03-26 23:32:00,1.14313,1.14354,1.14303,1.14303,5200000.0
2008-03-26 23:33:00,1.14329,1.14329,1.14287,1.14287,8400000.0
2008-03-26 23:34:00,1.1428,1.1429,1.1428,1.1429,16200000.0
2008-03-26 23:35:00,1.143,1.143,1.1429,1.1429,16200000.0
2008-03-26 23:36:00,1.14296,1.14323,1.14276,1.14317,16200000.0
2008-03-26 23:37:00,1.14307,1.1433,1.14295,1.14325,9400000.0
2008-03-26 23:38:00,1.14312,1.14334,1.14285,1.14334,12200000.0
2008-03-26 23:39:00,1.14325,1.14325,1.14284,1.14297,21400000.0
2008-03-26 23:40:00,1.14256,1.14256,1.14241,1.14241,2600000.0
2008-03-26 23:41:00,1.14203,1.14252,1.14203,1.14245,16600000.0
2008-03-26 23:42:00,1.14196,1.14233,1.14196,1.14223,9000000.0
2008-03-26 23:43:00,1.14201,1.14256,1.142,1.14229,12200000.0
2008-03-26 23:44:00,1.14186,1.14206,1.14179,1.14197,10400000.0
2008-03-26 23:45:00,1.1419,1.1419,1.14124,1.14131,13200000.0
2008-03-26 23:46:00,1.14154,1.14187,1.14148,1.14153,12800000.0
2008-03-26 23:47:00,1.14108,1.14152,1.14058,1.14093,8800000.0
2008-03-26 23:48:00,1.14096,1.14097,1.14062,1.1409,7400000.0
2008-03-26 23:49:00,1.14128,1.14144,1.14097,1.14144,6800000.0
2008-03-26 23:50:00,1.14153,1.14167,1.14145,1.14167,13400000.0
2008-03-26 23:51:00,1.14171,1.14207,1.14145,1.14207,8200000.0
2008-03-26 23:52:00,1.14255,1.14255,1.14193,1.14213,16400000.0
2008-03-26 23:53:00,1.14193,1.14252,1.14185,1.14198,7400000.0
2008-03-26 23:54:00,1.14267,1.14267,1.14234,1.14262,12200000.0
2008-03-26 23:55:00,1.14221,1.14224,1.14195,1.14214,17400000.0
2008-03-26 23:56:00,1.14244,1.14269,1.14244,1.14247,10400000.0
2008-03-26 23:57:00,1.14257,1.14257,1.14254,1.14254,3200000.0
2008-03-26 23:58:00,1.1426,1.14265,1.14219,1.14258,11000000.0
2008-03-26 23:59:00,1.14282,1.14282,1.1421,1.14238,16400000.0
2008-03-27 00:00:00,1.1422,1.14291,1.1422,1.14242,25400000.0
2008-03-27 00:01:00,1.14258,1.14279,1.14221,1.1423,16500000.0
2008-03-27 00:02:00,1.14242,1.14272,1.14229,1.14243,43000000.0
2008-03-27 00:03:00,1.14227,1.14253,1.14193,1.14193,30200000.0
2008-03-27 00:04:00,1.14231,1.14251,1.1423,1.14251,18000000.0
2008-03-27 00:05:00,1.14273,1.14273,1.1423,1.1427,24800000.0
2008-03-27 00:06:00,1.14214,1.1427,1.14214,1.1427,14800000.0
2008-03-27 00:07:00,1.14267,1.14289,1.14236,1.14257,5200000.0
2008-03-27 00:08:00,1.14261,1.14298,1.14261,1.14298,13400000.0
2008-03-27 00:09:00,1.14295,1.14324,1.14256,1.14256,13600000.0
2008-03-27 00:10:00,1.14281,1.14295,1.14281,1.14295,9000000.0
2008-03-27 00:11:00,1.14268,1.14326,1.14262,1.14278,19600000.0
2008-03-27 00:12:00,1.14279,1.14279,1.14223,1.14237,10400000.0
2008-03-27 00:13:00,1.14246,1.14291,1.14229,1.14277,11600000.0
2008-03-27 00:14:00,1.14248,1.14265,1.14242,1.14265,9400000.0
2008-03-27 00:15:00,1.1425,1.1429,1.1425,1.1429,11800000.0
2008-03-27 00:16:00,1.1428,1.143,1.1426,1.143,11800000.0
2008-03-27 00:17:00,1.1429,1.1429,1.1429,1.1429,11800000.0
2008-03-27 00:18:00,1.1428,1.1429,1.1428,1.1429,11800000.0
2008-03-27 00:19:00,1.143,1.143,1.143,1.143,11800000.0
2008-03-27 00:20:00,1.14256,1.14314,1.14256,1.14288,11800000.0
2008-03-27 00:21:00,1.14313,1.1437,1.14299,1.14324,24400000.0
2008-03-27 00:22:00,1.14311,1.14342,1.14311,1.14342,10600000.0
2008-03-27 00:23:00,1.14355,1.14355,1.14258,1.14288,7000000.0
2008-03-27 00:24:00,1.14263,1.14304,1.14263,1.14304,16000000.0
2008-03-27 00:25:00,1.14288,1.143,1.14273,1.14277,15600000.0
2008-03-27 00:26:00,1.1433,1.14333,1.1428,1.14299,17600000.0
2008-03-27 00:27:00,1.14309,1.14309,1.14297,1.14297,7200000.0
2008-03-27 00:28:00,1.1432,1.1435,1.1432,1.1434,32200000.0
2008-03-27 00:29:00,1.14309,1.14309,1.14245,1.14265,32200000.0
2008-03-27 00:30:00,1.14231,1.14266,1.14222,1.14266,8200000.0
2008-03-27 00:31:00,1.1436,1.1437,1.1436,1.1437,14200000.0
2008-03-27 00:32:00,1.14236,1.14241,1.14211,1.14233,14200000.0
2008-03-27 00:33:00,1.14238,1.14269,1.14215,1.14248,10600000.0
2008-03-27 00:34:00,1.1424,1.1427,1.14228,1.14264,16000000.0
2008-03-27 00:35:00,1.14266,1.14274,1.14237,1.14256,10000000.0
2008-03-27 00:36:00,1.14266,1.14284,1.14242,1.14249,18200000.0
2008-03-27 00:37:00,1.14265,1.14273,1.14261,1.14261,7600000.0
2008-03-27 00:38:00,1.14275,1.14275,1.14242,1.14263,12400000.0
2008-03-27 00:39:00,1.14223,1.1427,1.14196,1.14196,8600000.0
2008-03-27 00:40:00,1.14164,1.14208,1.14164,1.14208,4200000.0
2008-03-27 00:41:00,1.1422,1.1422,1.14183,1.14183,7200000.0
2008-03-27 00:42:00,1.14207,1.14222,1.14197,1.14215,12600000.0
2008-03-27 00:43:00,1.14218,1.14218,1.14171,1.14212,10800000.0
2008-03-27 00:44:00,1.14195,1.14227,1.1418,1.14227,14400000.0
2008-03-27 00:45:00,1.14292,1.14292,1.14235,1.14262,10800000.0
2008-03-27 00:46:00,1.14254,1.1428,1.14254,1.14265,9200000.0
2008-03-27 00:47:00,1.14269,1.14269,1.14269,1.14269,2600000.0
2008-03-27 00:48:00,1.14276,1.14276,1.14251,1.14257,17600000.0
2008-03-27 00:49:00,1.14221,1.1426,1.14221,1.1426,4800000.0
2008-03-27 00:50:00,1.14259,1.14284,1.14256,1.1427,16800000.0
2008-03-27 00:51:00,1.14263,1.14288,1.14251,1.14279,20800000.0
2008-03-27 00:52:00,1.1432,1.1434,1.1432,1.1434,11000000.0
2008-03-27 00:53:00,1.14242,1.14271,1.14234,1.14249,11000000.0
2008-03-27 00:54:00,1.14266,1.14306,1.1426,1.14306,10000000.0
2008-03-27 00:55:00,1.14274,1.14281,1.14249,1.14262,14400000.0
2008-03-27 00:56:00,1.1433,1.1433,1.143,1.1431,20200000.0
2008-03-27 00:57:00,1.14241,1.14306,1.14241,1.14279,20200000.0
2008-03-27 00:58:00,1.14258,1.14298,1.14258,1.1427,12200000.0
2008-03-27 00:59:00,1.14249,1.14265,1.14191,1.14227,21400000.0
2008-03-27 01:00:00,1.14179,1.1423,1.14179,1.14201,11200000.0
2008-03-27 01:01:00,1.14228,1.14235,1.14224,1.14224,6400000.0
2008-03-27 01:02:00,1.14255,1.14276,1.14255,1.1426,14600000.0
2008-03-27 01:03:00,1.14243,1.14243,1.14206,1.14219,18000000.0
2008-03-27 01:04:00,1.14222,1.14272,1.14218,1.14243,11400000.0
2008-03-27 01:05:00,1.14288,1.14288,1.14231,1.14231,11200000.0
2008-03-27 01:06:00,1.1433,1.1436,1.1433,1.1434,18200000.0
2008-03-27 01:07:00,1.14213,1.14232,1.14187,1.14232,18200000.0
2008-03-27 01:08:00,1.1435,1.1437,1.1434,1.1437,13400000.0
2008-03-27 01:09:00,1.1425,1.14255,1.14229,1.14234,13400000.0
2008-03-27 01:10:00,1.14261,1.14261,1.14213,1.14213,17200000.0
2008-03-27 01:11:00,1.14211,1.14211,1.14162,1.14162,16000000.0
2008-03-27 01:12:00,1.14207,1.14219,1.14194,1.14214,13800000.0
2008-03-27 01:13:00,1.14246,1.14246,1.14179,1.14188,8400000.0
2008-03-27 01:14:00,1.14222,1.14283,1.14218,1.14251,20400000.0
2008-03-27 01:15:00,1.14238,1.14247,1.14223,1.14247,15200000.0
2008-03-27 01:16:00,1.14248,1.14272,1.14241,1.14248,16400000.0
2008-03-27 01:17:00,1.1431,1.1432,1.1425,1.1427,7400000.0
2008-03-27 01:18:00,1.1428,1.1431,1.1425,1.143,7400000.0
2008-03-27 01:19:00,1.14281,1.14287,1.14261,1.14287,7400000.0
2008-03-27 01:20:00,1.14247,1.14311,1.14247,1.14269,13000000.0
2008-03-27 01:21:00,1.1429,1.1429,1.1425,1.1428,18200000.0
2008-03-27 01:22:00,1.14257,1.14285,1.14257,1.14277,18200000.0
2008-03-27 01:23:00,1.1429,1.143,1.1428,1.143,12400000.0
2008-03-27 01:24:00,1.14281,1.14281,1.14271,1.14271,12400000.0
2008-03-27 01:25:00,1.14321,1.14342,1.14291,1.14327,16400000.0
2008-03-27 01:26:00,1.14264,1.14315,1.14257,1.14257,13200000.0
2008-03-27 01:27:00,1.14288,1.14288,1.14269,1.14269,5000000.0
2008-03-27 01:28:00,1.14287,1.14287,1.14283,1.14283,11200000.0
2008-03-27 01:29:00,1.1435,1.1435,1.1434,1.1435,23800000.0
2008-03-27 01:30:00,1.1436,1.1436,1.1434,1.1434,23800000.0
2008-03-27 01:31:00,1.14308,1.14351,1.14308,1.14351,23800000.0
2008-03-27 01:32:00,1.1436,1.1436,1.1434,1.1435,7800000.0
2008-03-27 01:33:00,1.1434,1.1436,1.1434,1.1435,7800000.0
2008-03-27 01:34:00,1.1434,1.14342,1.14323,1.14323,7800000.0
2008-03-27 01:35:00,1.14372,1.14404,1.14338,1.14364,10400000.0
2008-03-27 01:36:00,1.1433,1.1434,1.1432,1.1432,21800000.0
2008-03-27 01:37:00,1.1433,1.1433,1.1432,1.1432,21800000.0
2008-03-27 01:38:00,1.1434,1.14362,1.14326,1.14362,21800000.0
2008-03-27 01:39:00,1.14359,1.14396,1.14308,1.14341,7800000.0
2008-03-27 01:40:00,1.1432,1.1434,1.1432,1.1434,6600000.0
2008-03-27 01:41:00,1.14301,1.14332,1.14301,1.14332,6600000.0
2008-03-27 01:42:00,1.1433,1.1433,1.1432,1.1433,19200000.0
2008-03-27 01:43:00,1.14329,1.14377,1.14329,1.14377,19200000.0
2008-03-27 01:44:00,1.14379,1.14379,1.14334,1.14334,7800000.0
2008-03-27 01:45:00,1.14348,1.14352,1.14319,1.14319,11200000.0
2008-03-27 01:46:00,1.14309,1.14309,1.14301,1.14301,4000000.0
2008-03-27 01:47:00,1.1433,1.1434,1.1432,1.1434,8600000.0
2008-03-27 01:48:00,1.14314,1.14314,1.14289,1.14289,8600000.0
2008-03-27 01:49:00,1.14282,1.14282,1.14262,1.14262,7400000.0
2008-03-27 01:50:00,1.14267,1.14267,1.14257,1.14257,12800000.0
2008-03-27 01:51:00,1.14277,1.14318,1.14252,1.14318,8800000.0
2008-03-27 01:52:00,1.14294,1.14313,1.14269,1.143,18600000.0
2008-03-27 01:53:00,1.14324,1.14324,1.14269,1.14269,20800000.0
2008-03-27 01:54:00,1.14254,1.143,1.14229,1.143,15000000.0
2008-03-27 01:55:00,1.14281,1.14325,1.14276,1.14305,10800000.0
2008-03-27 01:56:00,1.14305,1.14305,1.14284,1.14296,6800000.0
2008-03-27 01:57:00,1.14263,1.14292,1.14248,1.14273,17200000.0
2008-03-27 01:58:00,1.1433,1.1436,1.1433,1.1435,25600000.0
2008-03-27 01:59:00,1.14266,1.14308,1.14247,1.14247,25600000.0
2008-03-27 02:00:00,1.14261,1.14295,1.14261,1.1429,17600000.0
2008-03-27 02:01:00,1.14278,1.14278,1.14253,1.14262,8200000.0
2008-03-27 02:02:00,1.14301,1.14301,1.14246,1.14246,2600000.0
2008-03-27 02:03:00,1.14271,1.143,1.14271,1.14285,10400000.0
2008-03-27 02:04:00,1.14323,1.14323,1.14283,1.14283,10200000.0
2008-03-27 02:05:00,1.1433,1.1438,1.1428,1.1434,6200000.0
2008-03-27 02:06:00,1.14291,1.14303,1.1429,1.14303,6200000.0
2008-03-27 02:07:00,1.14289,1.14327,1.14282,1.14327,17600000.0
2008-03-27 02:08:00,1.14357,1.14357,1.14296,1.14315,14400000.0
2008-03-27 02:09:00,1.1431,1.14378,1.1431,1.14378,16600000.0
2008-03-27 02:10:00,1.14349,1.14383,1.14328,1.14336,14000000.0
2008-03-27 02:11:00,1.14326,1.14327,1.14317,1.14326,7800000.0
2008-03-27 02:12:00,1.1435,1.1437,1.1432,1.1435,10400000.0
2008-03-27 02:13:00,1.1437,1.144,1.1434,1.1438,10400000.0
2008-03-27 02:14:00,1.14345,1.14345,1.14309,1.14316,10400000.0
2008-03-27 02:15:00,1.14339,1.14339,1.14295,1.14298,5800000.0
2008-03-27 02:16:00,1.14287,1.14306,1.14287,1.14306,2600000.0
2008-03-27 02:17:00,1.14274,1.14296,1.14226,1.14226,80200000.0
2008-03-27 02:18:00,1.14211,1.14261,1.14177,1.14257,7000000.0
2008-03-27 02:19:00,1.14222,1.14256,1.14222,1.14244,19400000.0
2008-03-27 02:20:00,1.14249,1.14287,1.14249,1.14287,9600000.0
2008-03-27 02:21:00,1.14271,1.14295,1.14224,1.14224,44800000.0
2008-03-27 02:22:00,1.14266,1.14266,1.14231,1.14252,20800000.0
2008-03-27 02:23:00,1.14246,1.14264,1.14228,1.14264,12800000.0
2008-03-27 02:24:00,1.14252,1.14252,1.14239,1.14244,15200000.0
2008-03-27 02:25:00,1.14251,1.14287,1.14251,1.14279,24600000.0
2008-03-27 02:26:00,1.14308,1.14308,1.14274,1.14298,13400000.0
2008-03-27 02:27:00,1.14309,1.14314,1.14289,1.14289,25200000.0
2008-03-27 02:28:00,1.14303,1.14303,1.143,1.143,9000000.0
2008-03-27 02:29:00,1.14319,1.14329,1.14312,1.14312,4200000.0
2008-03-27 02:30:00,1.14339,1.14339,1.14274,1.14274,12800000.0
2008-03-27 02:31:00,1.1436,1.1437,1.1436,1.1437,12000000.0
2008-03-27 02:32:00,1.14305,1.14319,1.14298,1.14316,12000000.0
2008-03-27 02:33:00,1.14288,1.14334,1.14288,1.14318,5200000.0
2008-03-27 02:34:00,1.14324,1.14324,1.14296,1.14303,16400000.0
2008-03-27 02:35:00,1.1434,1.14349,1.14292,1.14292,27000000.0
2008-03-27 02:36:00,1.14302,1.14312,1.14281,1.14283,21600000.0
2008-03-27 02:37:00,1.1437,1.1437,1.1436,1.1437,6200000.0
2008-03-27 02:38:00,1.14337,1.14343,1.14307,1.14307,6200000.0
2008-03-27 02:39:00,1.14322,1.14324,1.143,1.14324,10600000.0
2008-03-27 02:40:00,1.14308,1.14329,1.14274,1.14322,17200000.0
2008-03-27 02:41:00,1.14306,1.14322,1.14288,1.14288,16000000.0
2008-03-27 02:42:00,1.14324,1.14324,1.14297,1.14297,2600000.0
2008-03-27 02:43:00,1.14319,1.14319,1.14286,1.14289,16400000.0
2008-03-27 02:44:00,1.14294,1.14294,1.14251,1.14251,7200000.0
2008-03-27 02:45:00,1.14265,1.1429,1.14259,1.14259,9400000.0
2008-03-27 02:46:00,1.1433,1.1433,1.1432,1.1433,80400000.0
2008-03-27 02:47:00,1.14307,1.14333,1.14279,1.14306,80400000.0
2008-03-27 02:48:00,1.14302,1.14302,1.14244,1.1426,6800000.0
2008-03-27 02:49:00,1.14297,1.14318,1.14297,1.14302,13800000.0
2008-03-27 02:50:00,1.1433,1.1433,1.143,1.1431,10800000.0
2008-03-27 02:51:00,1.1432,1.1434,1.1431,1.1434,10800000.0
2008-03-27 02:52:00,1.14306,1.14337,1.14286,1.14337,10800000.0
2008-03-27 02:53:00,1.1434,1.1434,1.143,1.1431,17600000.0
2008-03-27 02:54:00,1.14299,1.14337,1.14291,1.14314,17600000.0
2008-03-27 02:55:00,1.14338,1.14359,1.14321,1.14321,9800000.0
2008-03-27 02:56:00,1.14336,1.14336,1.14289,1.14298,12800000.0
2008-03-27 02:57:00,1.14328,1.14329,1.14302,1.14306,8400000.0
2008-03-27 02:58:00,1.14338,1.1436,1.14306,1.14306,16000000.0
2008-03-27 02:59:00,1.14337,1.14355,1.14304,1.1435,21400000.0
2008-03-27 03:00:00,1.14321,1.14356,1.14303,1.14317,16400000.0
2008-03-27 03:01:00,1.14324,1.14342,1.14298,1.14342,8800000.0
2008-03-27 03:02:00,1.14279,1.14295,1.14265,1.14295,6800000.0
2008-03-27 03:03:00,1.14248,1.14295,1.14248,1.14282,19400000.0
2008-03-27 03:04:00,1.14268,1.14293,1.14268,1.14293,9000000.0
2008-03-27 03:05:00,1.14244,1.14315,1.1423,1.14315,9000000.0
2008-03-27 03:06:00,1.14321,1.14331,1.14269,1.14269,15600000.0
2008-03-27 03:07:00,1.1428,1.14313,1.14274,1.14282,7200000.0
2008-03-27 03:08:00,1.14317,1.14341,1.14305,1.14327,9800000.0
2008-03-27 03:09:00,1.14277,1.14279,1.14245,1.14268,11400000.0
2008-03-27 03:10:00,1.14312,1.14323,1.1426,1.14323,17400000.0
2008-03-27 03:11:00,1.14268,1.14284,1.14268,1.14281,3600000.0
2008-03-27 03:12:00,1.14312,1.14334,1.1429,1.14299,16400000.0
2008-03-27 03:13:00,1.14333,1.14353,1.14316,1.14351,12200000.0
2008-03-27 03:14:00,1.14361,1.14361,1.14325,1.14329,20200000.0
2008-03-27 03:15:00,1.1435,1.1436,1.14338,1.14338,12200000.0
2008-03-27 03:16:00,1.144,1.1441,1.1437,1.1438,19400000.0
2008-03-27 03:17:00,1.14364,1.14372,1.14331,1.14368,19400000.0
2008-03-27 03:18:00,1.14336,1.14336,1.14297,1.14323,6200000.0
2008-03-27 03:19:00,1.14341,1.14343,1.14324,1.14343,15000000.0
2008-03-27 03:20:00,1.14334,1.14334,1.14317,1.14317,14400000.0
2008-03-27 03:21:00,1.1438,1.1438,1.1438,1.1438,17000000.0
2008-03-27 03:22:00,1.1434,1.1438,1.1434,1.1437,17000000.0
2008-03-27 03:23:00,1.14329,1.14355,1.14299,1.14334,17000000.0
2008-03-27 03:24:00,1.1437,1.1437,1.1436,1.1436,17200000.0
2008-03-27 03:25:00,1.14323,1.14323,1.14294,1.14298,17200000.0
2008-03-27 03:26:00,1.14286,1.14319,1.14271,1.14318,10000000.0
2008-03-27 03:27:00,1.1434,1.1434,1.1426,1.1429,17000000.0
2008-03-27 03:28:00,1.143,1.1433,1.1429,1.1432,17000000.0
2008-03-27 03:29:00,1.14374,1.14374,1.14321,1.1434,17000000.0
2008-03-27 03:30:00,1.14333,1.14356,1.14314,1.14339,6200000.0
2008-03-27 03:31:00,1.14326,1.14347,1.14319,1.14347,12600000.0
2008-03-27 03:32:00,1.14339,1.14339,1.14242,1.14242,10600000.0
2008-03-27 03:33:00,1.1432,1.1443,1.1432,1.1441,5800000.0
2008-03-27 03:34:00,1.14302,1.14302,1.14259,1.14261,5800000.0
2008-03-27 03:35:00,1.1431,1.14393,1.1431,1.14323,14200000.0
2008-03-27 03:36:00,1.14299,1.14323,1.14286,1.14308,17800000.0
2008-03-27 03:37:00,1.14369,1.14369,1.1433,1.1433,8200000.0
2008-03-27 03:38:00,1.14341,1.14341,1.14335,1.14335,6200000.0
2008-03-27 03:39:00,1.14348,1.14348,1.1431,1.14327,14200000.0
2008-03-27 03:40:00,1.14324,1.14353,1.14308,1.14353,18200000.0
2008-03-27 03:41:00,1.14319,1.14332,1.14319,1.14332,12000000.0
2008-03-27 03:42:00,1.14359,1.14361,1.14328,1.14328,10400000.0
2008-03-27 03:43:00,1.1432,1.1432,1.14302,1.14305,15400000.0
2008-03-27 03:44:00,1.14281,1.14335,1.14274,1.1429,10600000.0
2008-03-27 03:45:00,1.14297,1.14325,1.14264,1.14318,16800000.0
2008-03-27 03:46:00,1.1432,1.1432,1.1431,1.1431,4800000.0
2008-03-27 03:47:00,1.1432,1.1432,1.143,1.1431,4800000.0
2008-03-27 03:48:00,1.14281,1.14281,1.14258,1.14258,4800000.0
2008-03-27 03:49:00,1.14297,1.14306,1.14265,1.14265,20600000.0
2008-03-27 03:50:00,1.14254,1.14302,1.14254,1.14302,17600000.0
2008-03-27 03:51:00,1.14326,1.14339,1.14292,1.14311,14200000.0
2008-03-27 03:52:00,1.14332,1.14332,1.14265,1.14309,21600000.0
2008-03-27 03:53:00,1.14292,1.14296,1.14252,1.1427,16800000.0
2008-03-27 03:54:00,1.14311,1.14352,1.14296,1.14315,18600000.0
2008-03-27 03:55:00,1.1432,1.1433,1.1429,1.143,21400000.0
2008-03-27 03:56:00,1.14328,1.14342,1.14317,1.14333,21400000.0
2008-03-27 03:57:00,1.14293,1.14314,1.14293,1.14311,15600000.0
2008-03-27 03:58:00,1.14284,1.14296,1.14275,1.14295,13800000.0
2008-03-27 03:59:00,1.1428,1.14291,1.14253,1.14253,18800000.0
2008-03-27 04:00:00,1.14227,1.14259,1.14227,1.14259,12000000.0
2008-03-27 04:01:00,1.14197,1.14265,1.14197,1.14265,10400000.0
2008-03-27 04:02:00,1.14283,1.14357,1.14283,1.14303,17200000.0
2008-03-27 04:03:00,1.1428,1.14286,1.14262,1.14286,16200000.0
2008-03-27 04:04:00,1.1431,1.1432,1.1431,1.1431,13200000.0
2008-03-27 04:05:00,1.14275,1.14305,1.14275,1.143,13200000.0
2008-03-27 04:06:00,1.14298,1.14305,1.14274,1.14274,21200000.0
2008-03-27 04:07:00,1.14281,1.14302,1.14281,1.14299,16600000.0
2008-03-27 04:08:00,1.14292,1.143,1.14292,1.143,2600000.0
2008-03-27 04:09:00,1.14264,1.14317,1.14264,1.14269,13000000.0
2008-03-27 04:10:00,1.14291,1.14348,1.14291,1.14304,23600000.0
2008-03-27 04:11:00,1.14325,1.1434,1.14257,1.14293,12800000.0
2008-03-27 04:12:00,1.14304,1.14341,1.143,1.14341,15600000.0
2008-03-27 04:13:00,1.14313,1.14339,1.14281,1.14339,11800000.0
2008-03-27 04:14:00,1.14356,1.14369,1.14344,1.14346,13000000.0
2008-03-27 04:15:00,1.14356,1.14356,1.14313,1.1434,15800000.0
2008-03-27 04:16:00,1.14365,1.14378,1.14343,1.14368,14000000.0
2008-03-27 04:17:00,1.14338,1.14347,1.14338,1.14347,2600000.0
2008-03-27 04:18:00,1.14348,1.14363,1.14294,1.14294,9400000.0
2008-03-27 04:19:00,1.1434,1.14348,1.1434,1.14348,10600000.0
2008-03-27 04:20:00,1.1431,1.1433,1.143,1.1431,10400000.0
2008-03-27 04:22:00,1.1433,1.14354,1.14317,1.14317,10400000.0
2008-03-27 04:23:00,1.14335,1.14369,1.14335,1.14344,14000000.0
2008-03-27 04:24:00,1.1434,1.1436,1.1433,1.1434,14800000.0
2008-03-27 04:25:00,1.14331,1.14342,1.14293,1.14293,14800000.0
2008-03-27 04:26:00,1.1428,1.14316,1.14268,1.14302,14400000.0
2008-03-27 04:27:00,1.14287,1.14287,1.14239,1.14255,11400000.0
2008-03-27 04:28:00,1.14229,1.14275,1.14229,1.14274,13200000.0
2008-03-27 04:29:00,1.14283,1.14314,1.1428,1.14305,22200000.0
2008-03-27 04:30:00,1.14271,1.14355,1.14271,1.14291,10200000.0
2008-03-27 04:31:00,1.14284,1.14313,1.14254,1.14254,16600000.0
2008-03-27 04:32:00,1.14261,1.14307,1.14243,1.14307,8400000.0
2008-03-27 04:33:00,1.14321,1.14359,1.14321,1.14349,12200000.0
2008-03-27 04:34:00,1.14368,1.14368,1.14292,1.14292,13000000.0
2008-03-27 04:35:00,1.14263,1.14308,1.14263,1.14308,8400000.0
2008-03-27 04:36:00,1.1435,1.1435,1.14314,1.14349,5800000.0
2008-03-27 04:37:00,1.14268,1.14294,1.14248,1.14272,16800000.0
2008-03-27 04:38:00,1.14286,1.14322,1.14286,1.1431,11800000.0
2008-03-27 04:39:00,1.14302,1.14307,1.14263,1.14307,15400000.0
2008-03-27 04:40:00,1.14325,1.14347,1.14281,1.14347,11000000.0
2008-03-27 04:41:00,1.14305,1.14321,1.14278,1.14278,9600000.0
2008-03-27 04:42:00,1.1427,1.14306,1.1427,1.1429,24000000.0
2008-03-27 04:43:00,1.14267,1.14299,1.142,1.142,25600000.0
2008-03-27 04:44:00,1.14208,1.14257,1.14207,1.14252,5000000.0
2008-03-27 04:45:00,1.14248,1.14274,1.14237,1.14274,20400000.0
2008-03-27 04:46:00,1.14274,1.14308,1.14249,1.14254,10000000.0
2008-03-27 04:47:00,1.14276,1.14305,1.14224,1.14224,18800000.0
2008-03-27 04:48:00,1.14279,1.14286,1.14257,1.14259,17600000.0
2008-03-27 04:49:00,1.14276,1.14302,1.14265,1.14282,13400000.0
2008-03-27 04:50:00,1.14235,1.14282,1.14228,1.1423,10000000.0
2008-03-27 04:51:00,1.14212,1.14252,1.14212,1.14248,26600000.0
2008-03-27 04:52:00,1.14312,1.14312,1.14248,1.1429,13800000.0
2008-03-27 04:53:00,1.14285,1.14309,1.1428,1.14309,5200000.0
2008-03-27 04:54:00,1.14278,1.14304,1.14278,1.14284,17200000.0
2008-03-27 04:55:00,1.14288,1.14288,1.1425,1.1425,9200000.0
2008-03-27 04:56:00,1.14269,1.14291,1.14254,1.14262,36200000.0
2008-03-27 04:57:00,1.14258,1.14304,1.14253,1.14255,13000000.0
2008-03-27 04:58:00,1.14267,1.14309,1.14244,1.1426,10800000.0
2008-03-27 04:59:00,1.14276,1.14291,1.14276,1.14291,10400000.0
2008-03-27 05:00:00,1.14287,1.14306,1.14287,1.14291,19400000.0
2008-03-27 05:01:00,1.1441,1.1442,1.1435,1.1438,19400000.0
2008-03-27 05:02:00,1.14295,1.14304,1.14266,1.14278,19400000.0
2008-03-27 05:03:00,1.14293,1.1433,1.1429,1.1429,11400000.0
2008-03-27 05:04:00,1.14298,1.14336,1.14284,1.14306,8000000.0
2008-03-27 05:05:00,1.1426,1.14295,1.1426,1.14273,16200000.0
2008-03-27 05:06:00,1.1437,1.1438,1.1434,1.1435,10800000.0
2008-03-27 05:07:00,1.1428,1.14306,1.1428,1.14306,10800000.0
2008-03-27 05:08:00,1.1434,1.1435,1.1433,1.1433,21400000.0
2008-03-27 05:09:00,1.1434,1.1436,1.1433,1.1434,21400000.0
2008-03-27 05:10:00,1.14299,1.14318,1.14252,1.14288,21400000.0
2008-03-27 05:11:00,1.1432,1.1433,1.1431,1.1432,18400000.0
2008-03-27 05:12:00,1.14269,1.14291,1.14249,1.14291,18400000.0
2008-03-27 05:13:00,1.1432,1.1432,1.1431,1.1432,14600000.0
2008-03-27 05:14:00,1.1433,1.1434,1.1432,1.1433,14600000.0
2008-03-27 05:15:00,1.1432,1.1433,1.143,1.1432,14600000.0
2008-03-27 05:16:00,1.1431,1.1434,1.1431,1.1434,14600000.0
2008-03-27 05:17:00,1.14266,1.14283,1.14266,1.14283,14600000.0
2008-03-27 05:18:00,1.14248,1.14278,1.14248,1.14278,8000000.0
2008-03-27 05:19:00,1.1435,1.1437,1.1434,1.1435,12200000.0
2008-03-27 05:20:00,1.14251,1.14298,1.14251,1.14254,12200000.0
2008-03-27 05:21:00,1.1436,1.1437,1.1434,1.1434,6600000.0
2008-03-27 05:22:00,1.14252,1.14286,1.1425,1.14286,6600000.0
2008-03-27 05:23:00,1.14254,1.14315,1.14254,1.14315,13200000.0
2008-03-27 05:24:00,1.14291,1.14319,1.14291,1.14314,22200000.0
2008-03-27 05:25:00,1.14308,1.1437,1.14308,1.1437,18000000.0
2008-03-27 05:26:00,1.1433,1.14361,1.14325,1.14325,17800000.0
2008-03-27 05:27:00,1.14323,1.14323,1.14304,1.14304,6800000.0
2008-03-27 05:28:00,1.1435,1.1438,1.1435,1.1438,10600000.0
2008-03-27 05:29:00,1.14325,1.1435,1.14287,1.14317,10600000.0
2008-03-27 05:30:00,1.14307,1.1435,1.14307,1.14312,8800000.0
2008-03-27 05:31:00,1.14329,1.14345,1.14287,1.14345,20200000.0
2008-03-27 05:32:00,1.14339,1.14357,1.14339,1.14345,3600000.0
2008-03-27 05:33:00,1.14363,1.14377,1.14348,1.14373,12400000.0
2008-03-27 05:34:00,1.14385,1.14385,1.14316,1.14327,12200000.0
2008-03-27 05:35:00,1.14311,1.14328,1.14302,1.14328,4200000.0
2008-03-27 05:36:00,1.14309,1.14331,1.14291,1.14305,10800000.0
2008-03-27 05:37:00,1.14319,1.14349,1.14295,1.14335,15800000.0
2008-03-27 05:38:00,1.1434,1.1435,1.1433,1.1435,21600000.0
2008-03-27 05:39:00,1.14334,1.14334,1.14282,1.14288,21600000.0
2008-03-27 05:40:00,1.14292,1.14334,1.14281,1.1432,10600000.0
2008-03-27 05:41:00,1.14326,1.14326,1.14281,1.14281,19800000.0
2008-03-27 05:42:00,1.14284,1.1431,1.14263,1.14263,14400000.0
2008-03-27 05:43:00,1.1435,1.1435,1.1433,1.1433,15800000.0
2008-03-27 05:44:00,1.14283,1.14306,1.14252,1.14263,15800000.0
2008-03-27 05:45:00,1.14297,1.14355,1.14277,1.14327,24400000.0
2008-03-27 05:46:00,1.14351,1.14351,1.14326,1.14326,14800000.0
2008-03-27 05:47:00,1.14324,1.14343,1.14322,1.14343,10400000.0
2008-03-27 05:48:00,1.1431,1.14331,1.14299,1.14309,10000000.0
2008-03-27 05:49:00,1.14287,1.14296,1.14272,1.14296,11800000.0
2008-03-27 05:50:00,1.14322,1.14322,1.143,1.143,4200000.0
2008-03-27 05:51:00,1.14281,1.14306,1.14252,1.14263,10600000.0
2008-03-27 05:52:00,1.14275,1.14326,1.14269,1.14326,26600000.0
2008-03-27 05:53:00,1.1431,1.1433,1.1429,1.143,7400000.0
2008-03-27 05:54:00,1.14378,1.14398,1.14333,1.1436,7400000.0
2008-03-27 05:55:00,1.14366,1.14366,1.14323,1.14323,9000000.0
2008-03-27 05:56:00,1.1436,1.1437,1.14328,1.1437,15000000.0
2008-03-27 05:57:00,1.14349,1.14385,1.14349,1.14368,9400000.0
2008-03-27 05:58:00,1.1435,1.14369,1.1435,1.14356,5200000.0
2008-03-27 05:59:00,1.14382,1.14383,1.14352,1.14352,14000000.0
2008-03-27 06:00:00,1.14362,1.14362,1.14317,1.14326,16200000.0
2008-03-27 06:01:00,1.14381,1.14381,1.14293,1.14323,12000000.0
2008-03-27 06:02:00,1.14328,1.14375,1.14304,1.14375,10800000.0
2008-03-27 06:03:00,1.14373,1.14373,1.14347,1.14347,2600000.0
2008-03-27 06:04:00,1.14398,1.14398,1.14319,1.14338,11600000.0
2008-03-27 06:05:00,1.14342,1.14342,1.14291,1.14294,12200000.0
2008-03-27 06:06:00,1.1431,1.1434,1.14297,1.14336,11200000.0
2008-03-27 06:07:00,1.1432,1.1432,1.14274,1.14274,18600000.0
2008-03-27 06:08:00,1.14274,1.14296,1.14274,1.14288,4200000.0
2008-03-27 06:09:00,1.14293,1.14299,1.14285,1.14285,7200000.0
2008-03-27 06:10:00,1.14259,1.14282,1.14245,1.14282,12200000.0
2008-03-27 06:11:00,1.14241,1.14298,1.14241,1.14298,17200000.0
2008-03-27 06:12:00,1.14273,1.14323,1.14273,1.14323,11600000.0
2008-03-27 06:13:00,1.1429,1.1431,1.14268,1.1431,6000000.0
2008-03-27 06:14:00,1.144,1.1441,1.1439,1.1441,17000000.0
2008-03-27 06:15:00,1.14286,1.14301,1.14283,1.14288,17000000.0
2008-03-27 06:16:00,1.14271,1.1431,1.14271,1.14296,8800000.0
2008-03-27 06:17:00,1.14341,1.14341,1.14284,1.14298,12400000.0
2008-03-27 06:18:00,1.14306,1.14322,1.14274,1.14322,16000000.0
2008-03-27 06:19:00,1.14314,1.14353,1.14305,1.14305,7400000.0
2008-03-27 06:20:00,1.14349,1.14353,1.14325,1.14325,14200000.0
2008-03-27 06:21:00,1.14322,1.14343,1.14314,1.14339,13200000.0
2008-03-27 06:22:00,1.1444,1.1444,1.1441,1.1442,15600000.0
2008-03-27 06:23:00,1.14318,1.14332,1.14318,1.14329,15600000.0
2008-03-27 06:24:00,1.14328,1.14371,1.14326,1.14354,17600000.0
2008-03-27 06:25:00,1.14295,1.14331,1.14289,1.14308,8400000.0
2008-03-27 06:26:00,1.14324,1.14333,1.14308,1.14311,13000000.0
2008-03-27 06:27:00,1.1441,1.1442,1.1438,1.1438,11000000.0
2008-03-27 06:28:00,1.14308,1.14335,1.14305,1.14324,11000000.0
2008-03-27 06:29:00,1.14362,1.1437,1.1433,1.1433,14000000.0
2008-03-27 06:30:00,1.14333,1.1437,1.14298,1.14298,11600000.0
2008-03-27 06:31:00,1.1439,1.1441,1.1437,1.1439,6800000.0
2008-03-27 06:32:00,1.14293,1.14328,1.14293,1.14328,6800000.0
2008-03-27 06:33:00,1.14279,1.14304,1.14249,1.14304,20000000.0
2008-03-27 06:34:00,1.14333,1.14337,1.14295,1.14312,19400000.0
2008-03-27 06:35:00,1.14328,1.14351,1.14326,1.14326,5800000.0
2008-03-27 06:36:00,1.14348,1.14348,1.14341,1.14341,4200000.0
2008-03-27 06:37:00,1.14324,1.14356,1.14285,1.14285,9000000.0
2008-03-27 06:38:00,1.14286,1.14333,1.14286,1.14312,14000000.0
2008-03-27 06:39:00,1.14319,1.14319,1.143,1.14307,9600000.0
2008-03-27 06:40:00,1.14319,1.14341,1.14304,1.14341,12200000.0
2008-03-27 06:41:00,1.1431,1.14338,1.14281,1.14337,10000000.0
2008-03-27 06:42:00,1.14319,1.14319,1.14255,1.14286,11000000.0
2008-03-27 06:43:00,1.14303,1.14312,1.14293,1.14296,16800000.0
2008-03-27 06:44:00,1.14311,1.14345,1.14306,1.14327,17200000.0
2008-03-27 06:45:00,1.14334,1.14389,1.14313,1.1435,26200000.0
2008-03-27 06:46:00,1.14301,1.14338,1.14301,1.14338,13200000.0
2008-03-27 06:47:00,1.1437,1.1438,1.1435,1.1437,2600000.0
2008-03-27 06:48:00,1.1434,1.1434,1.14317,1.14317,2600000.0
2008-03-27 06:49:00,1.14322,1.14342,1.1429,1.14325,14800000.0
2008-03-27 06:50:00,1.14311,1.14338,1.14294,1.14312,8800000.0
2008-03-27 06:51:00,1.14311,1.14316,1.14301,1.14316,16800000.0
2008-03-27 06:52:00,1.14306,1.14313,1.1427,1.14287,10600000.0
2008-03-27 06:53:00,1.14284,1.14284,1.1425,1.1425,8000000.0
2008-03-27 06:54:00,1.1428,1.14313,1.14277,1.14286,12000000.0
2008-03-27 06:55:00,1.14317,1.14317,1.14283,1.14283,10400000.0
2008-03-27 06:56:00,1.14271,1.14314,1.14271,1.14297,13200000.0
2008-03-27 06:57:00,1.14293,1.14298,1.1427,1.14298,10400000.0
2008-03-27 06:58:00,1.14314,1.14326,1.14284,1.14326,22800000.0
2008-03-27 06:59:00,1.14285,1.14325,1.14285,1.14288,11000000.0
2008-03-27 07:00:00,1.14335,1.1435,1.14309,1.14322,5600000.0
2008-03-27 07:01:00,1.1434,1.1434,1.143,1.1434,9200000.0
2008-03-27 07:02:00,1.14314,1.14329,1.14292,1.14296,9200000.0
2008-03-27 07:03:00,1.14296,1.14301,1.1428,1.14301,17800000.0
2008-03-27 07:04:00,1.14303,1.14326,1.14289,1.14316,11400000.0
2008-03-27 07:05:00,1.1433,1.1434,1.1431,1.1432,10600000.0
2008-03-27 07:06:00,1.14268,1.1433,1.14268,1.14307,10600000.0
2008-03-27 07:07:00,1.14327,1.14333,1.14297,1.14331,8800000.0
2008-03-27 07:08:00,1.14326,1.14352,1.14321,1.14321,23800000.0
2008-03-27 07:09:00,1.14318,1.14356,1.1431,1.14356,11600000.0
2008-03-27 07:10:00,1.14337,1.14368,1.14336,1.14343,14100000.0
2008-03-27 07:11:00,1.14354,1.14354,1.14334,1.14334,20000000.0
2008-03-27 07:12:00,1.1428,1.1429,1.1426,1.1429,10000000.0
2008-03-27 07:13:00,1.14385,1.14385,1.14357,1.14359,10000000.0
2008-03-27 07:14:00,1.14352,1.14396,1.14352,1.14365,21000000.0
2008-03-27 07:15:00,1.14377,1.14387,1.14377,1.14381,13200000.0
2008-03-27 07:16:00,1.14395,1.14395,1.1436,1.14366,16400000.0
2008-03-27 07:17:00,1.14383,1.14431,1.14359,1.14391,9800000.0
2008-03-27 07:18:00,1.14397,1.14397,1.14347,1.14347,4200000.0
2008-03-27 07:19:00,1.1437,1.1437,1.14337,1.1435,18800000.0
2008-03-27 07:20:00,1.14359,1.14406,1.14359,1.14383,16200000.0
2008-03-27 07:21:00,1.14376,1.14404,1.14351,1.14393,16200000.0
2008-03-27 07:22:00,1.14394,1.14422,1.14358,1.14358,10400000.0
2008-03-27 07:23:00,1.14385,1.14416,1.14385,1.14416,13600000.0
2008-03-27 07:24:00,1.1428,1.143,1.1428,1.1429,18600000.0
2008-03-27 07:25:00,1.14416,1.14416,1.14372,1.14384,18600000.0
2008-03-27 07:26:00,1.14363,1.14379,1.14331,1.14364,10800000.0
2008-03-27 07:27:00,1.1441,1.1441,1.14359,1.14359,17000000.0
2008-03-27 07:28:00,1.14326,1.14356,1.14311,1.14311,6800000.0
2008-03-27 07:29:00,1.14321,1.14355,1.14288,1.14288,15200000.0
2008-03-27 07:30:00,1.14353,1.14403,1.14325,1.14403,14000000.0
2008-03-27 07:31:00,1.1434,1.14381,1.14316,1.14345,9400000.0
2008-03-27 07:32:00,1.14331,1.14376,1.14331,1.14344,8400000.0
2008-03-27 07:33:00,1.14346,1.14397,1.14346,1.14378,18800000.0
2008-03-27 07:34:00,1.14357,1.14426,1.14357,1.14417,17000000.0
2008-03-27 07:35:00,1.14359,1.14383,1.14319,1.14377,12400000.0
2008-03-27 07:36:00,1.14368,1.14402,1.14361,1.14402,8400000.0
2008-03-27 07:37:00,1.14348,1.14366,1.14344,1.14358,6200000.0
2008-03-27 07:38:00,1.14317,1.14362,1.14317,1.14345,30200000.0
2008-03-27 07:39:00,1.1437,1.14397,1.14347,1.14356,16800000.0
2008-03-27 07:40:00,1.14377,1.14401,1.14359,1.14367,16800000.0
2008-03-27 07:41:00,1.14395,1.14407,1.14384,1.14404,13800000.0
2008-03-27 07:42:00,1.14399,1.14414,1.14362,1.14377,13800000.0
2008-03-27 07:43:00,1.14376,1.14397,1.14361,1.14361,7400000.0
2008-03-27 07:44:00,1.14371,1.14411,1.14368,1.14411,18000000.0
2008-03-27 07:45:00,1.14382,1.14431,1.1434,1.14377,21800000.0
2008-03-27 07:46:00,1.14357,1.14362,1.14308,1.14327,23000000.0
2008-03-27 07:47:00,1.1432,1.14344,1.14307,1.14331,6200000.0
2008-03-27 07:48:00,1.1432,1.14374,1.1432,1.14365,18400000.0
2008-03-27 07:49:00,1.1427,1.1433,1.1427,1.1429,19000000.0
2008-03-27 07:50:00,1.14325,1.14345,1.14304,1.14333,19000000.0
2008-03-27 07:51:00,1.1429,1.1431,1.1429,1.1431,23200000.0
2008-03-27 07:52:00,1.14335,1.14349,1.14309,1.14347,23200000.0
2008-03-27 07:53:00,1.14323,1.14344,1.14318,1.14344,15800000.0
2008-03-27 07:54:00,1.1436,1.1436,1.1431,1.1435,12600000.0
2008-03-27 07:55:00,1.14334,1.14337,1.14292,1.14332,12600000.0
2008-03-27 07:56:00,1.14293,1.14316,1.14292,1.14301,13600000.0
2008-03-27 07:57:00,1.14291,1.14305,1.1426,1.14285,26400000.0
2008-03-27 07:58:00,1.14263,1.14297,1.14255,1.14258,14200000.0
2008-03-27 07:59:00,1.14284,1.14314,1.1427,1.1427,24400000.0
2008-03-27 08:00:00,1.14258,1.14312,1.14258,1.14285,19200000.0
2008-03-27 08:01:00,1.14313,1.14313,1.14263,1.14263,9400000.0
2008-03-27 08:02:00,1.14305,1.14305,1.1427,1.1427,8400000.0
2008-03-27 08:03:00,1.14282,1.14296,1.14277,1.14296,5200000.0
2008-03-27 08:04:00,1.14333,1.14335,1.14261,1.14307,8800000.0
2008-03-27 08:05:00,1.14302,1.14322,1.14274,1.14322,11400000.0
2008-03-27 08:06:00,1.14304,1.14322,1.14296,1.14315,9400000.0
2008-03-27 08:07:00,1.14261,1.14271,1.14243,1.14264,11200000.0
2008-03-27 08:08:00,1.14259,1.14319,1.14259,1.14305,13400000.0
2008-03-27 08:09:00,1.14263,1.14277,1.14248,1.14268,13000000.0
2008-03-27 08:10:00,1.1434,1.1435,1.1431,1.1431,12000000.0
2008-03-27 08:11:00,1.14249,1.14252,1.14238,1.14241,12000000.0
2008-03-27 08:12:00,1.14223,1.14284,1.14223,1.14248,10200000.0
2008-03-27 08:13:00,1.14248,1.14274,1.14232,1.14239,12800000.0
2008-03-27 08:14:00,1.14279,1.14315,1.14266,1.1427,6400000.0
2008-03-27 08:15:00,1.14289,1.14296,1.14245,1.14261,9800000.0
2008-03-27 08:16:00,1.14221,1.14293,1.14221,1.1424,24000000.0
2008-03-27 08:17:00,1.14241,1.14257,1.14231,1.14246,17400000.0
2008-03-27 08:18:00,1.14238,1.14264,1.14188,1.14252,20200000.0
2008-03-27 08:19:00,1.14272,1.14292,1.1426,1.14267,15600000.0
2008-03-27 08:20:00,1.14253,1.14305,1.14253,1.14302,18000000.0
2008-03-27 08:21:00,1.1429,1.1435,1.1429,1.1434,8400000.0
2008-03-27 08:22:00,1.14258,1.14306,1.14258,1.14269,8400000.0
2008-03-27 08:23:00,1.1433,1.1433,1.1431,1.1431,19400000.0
2008-03-27 08:24:00,1.14267,1.14317,1.14249,1.14276,19400000.0
2008-03-27 08:25:00,1.14241,1.14288,1.14241,1.14261,15400000.0
2008-03-27 08:26:00,1.1434,1.1436,1.1431,1.1431,10400000.0
2008-03-27 08:27:00,1.14297,1.14304,1.14279,1.14287,10400000.0
2008-03-27 08:28:00,1.1433,1.1434,1.1431,1.1431,7800000.0
2008-03-27 08:29:00,1.14298,1.14322,1.14296,1.14299,7800000.0
2008-03-27 08:30:00,1.14278,1.14285,1.14267,1.14267,10400000.0
2008-03-27 08:31:00,1.1433,1.1433,1.1429,1.1431,19000000.0
2008-03-27 08:32:00,1.1426,1.14282,1.1425,1.14272,19000000.0
2008-03-27 08:33:00,1.14268,1.14284,1.14239,1.14239,8400000.0
2008-03-27 08:34:00,1.14267,1.14303,1.14256,1.14303,24800000.0
2008-03-27 08:35:00,1.14284,1.14304,1.14284,1.14288,11000000.0
2008-03-27 08:36:00,1.14301,1.14314,1.14276,1.14314,36600000.0
2008-03-27 08:37:00,1.14314,1.14318,1.14254,1.14254,17000000.0
2008-03-27 08:38:00,1.14241,1.14278,1.14217,1.14278,11200000.0
2008-03-27 08:39:00,1.1434,1.1434,1.1431,1.1434,13400000.0
2008-03-27 08:40:00,1.1433,1.1441,1.1433,1.1437,13400000.0
2008-03-27 08:41:00,1.14281,1.14329,1.14255,1.14292,13400000.0
2008-03-27 08:42:00,1.14303,1.14309,1.14257,1.14257,15400000.0
2008-03-27 08:43:00,1.14285,1.14286,1.1424,1.14276,9000000.0
2008-03-27 08:44:00,1.14288,1.14317,1.14284,1.14317,14600000.0
2008-03-27 08:45:00,1.14276,1.14304,1.14276,1.14304,7600000.0
2008-03-27 08:46:00,1.14301,1.14304,1.14231,1.14295,19800000.0
2008-03-27 08:47:00,1.14282,1.14291,1.1426,1.14288,9800000.0
2008-03-27 08:48:00,1.1437,1.1439,1.1437,1.1439,20800000.0
2008-03-27 08:49:00,1.14235,1.14269,1.14235,1.14247,20800000.0
2008-03-27 08:50:00,1.14226,1.14259,1.14206,1.14258,25600000.0
2008-03-27 08:51:00,1.14258,1.14278,1.14238,1.14272,59200000.0
2008-03-27 08:52:00,1.14284,1.14284,1.14235,1.14271,15400000.0
2008-03-27 08:53:00,1.14285,1.1433,1.14266,1.14267,110000000.0
2008-03-27 08:54:00,1.14302,1.14302,1.14241,1.14286,20000000.0
2008-03-27 08:55:00,1.14303,1.14327,1.14286,1.14289,10400000.0
2008-03-27 08:56:00,1.14285,1.14316,1.14261,1.14261,7000000.0
2008-03-27 08:57:00,1.14262,1.1427,1.14254,1.14256,14200000.0
2008-03-27 08:58:00,1.14231,1.14314,1.14231,1.14283,13600000.0
2008-03-27 08:59:00,1.14281,1.14322,1.14281,1.14322,9000000.0
2008-03-27 09:00:00,1.1434,1.14342,1.14302,1.14317,123400000.0
2008-03-27 09:01:00,1.14293,1.14354,1.14293,1.14305,12600000.0
2008-03-27 09:02:00,1.14289,1.1433,1.14281,1.1433,16400000.0
2008-03-27 09:03:00,1.14308,1.14308,1.14253,1.14288,23400000.0
2008-03-27 09:04:00,1.14327,1.14327,1.14266,1.14309,18600000.0
2008-03-27 09:05:00,1.14276,1.14322,1.14276,1.14302,15200000.0
2008-03-27 09:06:00,1.14298,1.14338,1.14287,1.14323,15800000.0
2008-03-27 09:07:00,1.14316,1.14349,1.14316,1.14349,7400000.0
2008-03-27 09:08:00,1.1433,1.1433,1.1427,1.1429,24800000.0
2008-03-27 09:09:00,1.14316,1.14342,1.14282,1.14291,24800000.0
2008-03-27 09:10:00,1.14266,1.14266,1.1425,1.1425,8200000.0
2008-03-27 09:11:00,1.14251,1.14304,1.14251,1.14287,27400000.0
2008-03-27 09:12:00,1.1432,1.14333,1.14295,1.14295,12600000.0
2008-03-27 09:13:00,1.14325,1.14356,1.14268,1.14292,9800000.0
2008-03-27 09:14:00,1.14276,1.14282,1.14266,1.14267,6200000.0
2008-03-27 09:15:00,1.1429,1.1429,1.1425,1.1427,12600000.0
2008-03-27 09:16:00,1.14266,1.14279,1.14248,1.14279,12600000.0
2008-03-27 09:17:00,1.14259,1.14289,1.14253,1.14263,9000000.0
2008-03-27 09:18:00,1.14246,1.1429,1.14232,1.1426,18000000.0
2008-03-27 09:19:00,1.14279,1.14286,1.14228,1.14228,17000000.0
2008-03-27 09:20:00,1.14273,1.14273,1.14213,1.14258,11200000.0
2008-03-27 09:21:00,1.14276,1.14304,1.14274,1.14297,14800000.0
2008-03-27 09:22:00,1.14276,1.14334,1.14261,1.14276,12800000.0
2008-03-27 09:23:00,1.14244,1.14281,1.14244,1.14252,14400000.0
2008-03-27 09:24:00,1.14264,1.14271,1.14261,1.14271,20600000.0
2008-03-27 09:25:00,1.14304,1.14309,1.14277,1.14291,16800000.0
2008-03-27 09:26:00,1.14346,1.14358,1.14274,1.14274,19600000.0
2008-03-27 09:27:00,1.14302,1.14302,1.14269,1.14286,8400000.0
2008-03-27 09:28:00,1.14311,1.14311,1.14267,1.14285,10600000.0
2008-03-27 09:29:00,1.14279,1.14289,1.14229,1.14271,22000000.0
2008-03-27 09:30:00,1.14258,1.14276,1.14256,1.14276,17400000.0
2008-03-27 09:31:00,1.14288,1.14288,1.14258,1.14264,14800000.0
2008-03-27 09:32:00,1.1428,1.143,1.14262,1.14285,10200000.0
2008-03-27 09:33:00,1.1435,1.1435,1.1427,1.1434,14000000.0
2008-03-27 09:34:00,1.14277,1.14299,1.14238,1.1428,14000000.0
2008-03-27 09:35:00,1.14233,1.14247,1.14219,1.14247,12200000.0
2008-03-27 09:36:00,1.14287,1.14325,1.14231,1.14301,91600000.0
2008-03-27 09:37:00,1.1435,1.1435,1.1427,1.1435,23400000.0
2008-03-27 09:38:00,1.14252,1.14339,1.14252,1.14267,23400000.0
2008-03-27 09:39:00,1.14306,1.14306,1.14249,1.14267,17600000.0
2008-03-27 09:40:00,1.14293,1.14338,1.14288,1.14338,11200000.0
2008-03-27 09:41:00,1.14313,1.14323,1.1429,1.14306,17000000.0
2008-03-27 09:42:00,1.14349,1.14363,1.14292,1.14363,15400000.0
2008-03-27 09:43:00,1.14348,1.14361,1.14301,1.14301,9400000.0
2008-03-27 09:44:00,1.14305,1.14334,1.14305,1.14334,10800000.0
2008-03-27 09:45:00,1.14362,1.14362,1.14321,1.14336,11600000.0
2008-03-27 09:46:00,1.14296,1.14347,1.14296,1.14298,19000000.0
2008-03-27 09:47:00,1.14315,1.1435,1.14311,1.14311,22000000.0
2008-03-27 09:48:00,1.14331,1.14356,1.14331,1.14341,12200000.0
2008-03-27 09:49:00,1.14338,1.14397,1.14311,1.14311,27200000.0
2008-03-27 09:50:00,1.14349,1.14356,1.1432,1.14356,13800000.0
2008-03-27 09:51:00,1.14312,1.14334,1.14292,1.14315,21400000.0
2008-03-27 09:52:00,1.14345,1.14345,1.14308,1.14329,18600000.0
2008-03-27 09:53:00,1.14308,1.14343,1.14307,1.14342,9200000.0
2008-03-27 09:54:00,1.14316,1.14334,1.1431,1.14311,10400000.0
2008-03-27 09:55:00,1.14343,1.14343,1.14281,1.14324,12400000.0
2008-03-27 09:56:00,1.1457,1.1467,1.1457,1.1464,10600000.0
2008-03-27 09:57:00,1.14309,1.14326,1.14296,1.14296,10600000.0
2008-03-27 09:58:00,1.14314,1.14328,1.14291,1.14322,16400000.0
2008-03-27 09:59:00,1.1431,1.14332,1.14292,1.14324,11600000.0
2008-03-27 10:00:00,1.1432,1.14351,1.143,1.14327,19600000.0
2008-03-27 10:01:00,1.14329,1.14334,1.14292,1.14292,20600000.0
2008-03-27 10:02:00,1.14288,1.14298,1.14268,1.14284,10800000.0
2008-03-27 10:03:00,1.1424,1.14331,1.1424,1.14286,20000000.0
2008-03-27 10:04:00,1.1429,1.14318,1.14283,1.14312,18400000.0
2008-03-27 10:05:00,1.143,1.14302,1.14284,1.14289,47400000.0
2008-03-27 10:06:00,1.14284,1.14314,1.14266,1.14281,18200000.0
2008-03-27 10:07:00,1.14317,1.14335,1.1428,1.14281,7800000.0
2008-03-27 10:08:00,1.143,1.14305,1.14256,1.14265,9400000.0
2008-03-27 10:09:00,1.14253,1.1428,1.14247,1.14261,12000000.0
2008-03-27 10:10:00,1.14281,1.14281,1.14263,1.14267,10400000.0
2008-03-27 10:11:00,1.14246,1.1426,1.14223,1.1426,12200000.0
2008-03-27 10:12:00,1.1428,1.14317,1.14259,1.14259,74800000.0
2008-03-27 10:13:00,1.1444,1.1446,1.1441,1.1446,10000000.0
2008-03-27 10:14:00,1.14249,1.14259,1.14233,1.14253,10000000.0
2008-03-27 10:15:00,1.14245,1.14245,1.14188,1.14232,14800000.0
2008-03-27 10:16:00,1.14272,1.14274,1.14237,1.14274,15000000.0
2008-03-27 10:17:00,1.14249,1.14269,1.14243,1.14244,10600000.0
2008-03-27 10:18:00,1.14282,1.14282,1.14211,1.14236,24000000.0
2008-03-27 10:19:00,1.14223,1.14295,1.14202,1.14293,42400000.0
2008-03-27 10:20:00,1.14259,1.143,1.14257,1.14265,12400000.0
2008-03-27 10:21:00,1.143,1.14331,1.143,1.14331,2000000.0
2008-03-27 10:22:00,1.14277,1.14295,1.14277,1.14281,20200000.0
2008-03-27 10:23:00,1.14234,1.14271,1.1421,1.14223,43600000.0
2008-03-27 10:24:00,1.14246,1.14276,1.14246,1.14254,17600000.0
2008-03-27 10:25:00,1.14259,1.14289,1.14259,1.1427,7400000.0
2008-03-27 10:26:00,1.14265,1.14296,1.14265,1.14285,26200000.0
2008-03-27 10:27:00,1.14274,1.14291,1.14271,1.14291,12200000.0
2008-03-27 10:28:00,1.14325,1.14329,1.14242,1.14286,27800000.0
2008-03-27 10:29:00,1.14326,1.14358,1.14284,1.14284,11000000.0
2008-03-27 10:30:00,1.14287,1.14317,1.14254,1.14316,132400000.0
2008-03-27 10:31:00,1.14288,1.14331,1.14286,1.14331,24400000.0
2008-03-27 10:32:00,1.14292,1.14324,1.14285,1.14324,18600000.0
2008-03-27 10:33:00,1.14271,1.14271,1.14235,1.14271,9000000.0
2008-03-27 10:34:00,1.14267,1.14334,1.14243,1.14256,133000000.0
2008-03-27 10:35:00,1.1429,1.1429,1.1424,1.14243,10000000.0
2008-03-27 10:36:00,1.14312,1.14323,1.14256,1.14284,11000000.0
2008-03-27 10:37:00,1.14261,1.14296,1.14252,1.14253,19800000.0
2008-03-27 10:38:00,1.14301,1.14334,1.14285,1.14285,28200000.0
2008-03-27 10:39:00,1.14332,1.14384,1.14332,1.14351,11400000.0
2008-03-27 10:40:00,1.14331,1.14368,1.14331,1.14368,7600000.0
2008-03-27 10:41:00,1.14393,1.14393,1.14321,1.14386,32000000.0
2008-03-27 10:42:00,1.14378,1.14409,1.14362,1.14381,27800000.0
2008-03-27 10:43:00,1.14356,1.14418,1.14356,1.14372,25400000.0
2008-03-27 10:44:00,1.1438,1.1438,1.14348,1.14348,10000000.0
2008-03-27 10:45:00,1.1436,1.14431,1.1436,1.14417,15000000.0
2008-03-27 10:46:00,1.14392,1.14409,1.14379,1.14397,46400000.0
2008-03-27 10:47:00,1.14435,1.14443,1.14382,1.14412,94600000.0
2008-03-27 10:48:00,1.14372,1.14404,1.14372,1.14393,29600000.0
2008-03-27 10:49:00,1.14404,1.14418,1.14383,1.14398,103800000.0
2008-03-27 10:50:00,1.14418,1.14426,1.1441,1.14426,27400000.0
2008-03-27 10:51:00,1.14418,1.14453,1.14412,1.14436,24400000.0
2008-03-27 10:52:00,1.14445,1.14501,1.1442,1.14424,78600000.0
2008-03-27 10:53:00,1.14425,1.14457,1.14425,1.14453,8000000.0
2008-03-27 10:54:00,1.14519,1.14553,1.14519,1.14533,33800000.0
2008-03-27 10:55:00,1.14539,1.14548,1.14519,1.1453,23000000.0
2008-03-27 10:56:00,1.14586,1.14614,1.14575,1.14614,7200000.0
2008-03-27 10:57:00,1.14613,1.14639,1.14597,1.14601,10000000.0
2008-03-27 10:58:00,1.14599,1.14609,1.14559,1.14609,17000000.0
2008-03-27 10:59:00,1.14618,1.14624,1.14587,1.14598,25500000.0
2008-03-27 11:00:00,1.14556,1.14623,1.14556,1.14598,8400000.0
2008-03-27 11:01:00,1.14592,1.14612,1.14583,1.14587,82800000.0
2008-03-27 11:02:00,1.14573,1.14597,1.14563,1.14573,73800000.0
2008-03-27 11:03:00,1.14539,1.14539,1.14509,1.14532,13600000.0
2008-03-27 11:04:00,1.14542,1.14558,1.14521,1.14531,17800000.0
2008-03-27 11:05:00,1.14524,1.14539,1.14507,1.14525,13600000.0
2008-03-27 11:06:00,1.14558,1.14566,1.14507,1.14511,23600000.0
2008-03-27 11:07:00,1.14526,1.14547,1.14504,1.1452,15400000.0
2008-03-27 11:08:00,1.14528,1.14545,1.14473,1.1451,23400000.0
2008-03-27 11:09:00,1.14503,1.14528,1.14475,1.14515,15000000.0
2008-03-27 11:10:00,1.14489,1.145,1.14462,1.145,29000000.0
2008-03-27 11:11:00,1.145,1.145,1.14472,1.14489,9600000.0
2008-03-27 11:12:00,1.1451,1.14522,1.14456,1.14469,25000000.0
2008-03-27 11:13:00,1.14419,1.14419,1.14374,1.14417,25200000.0
2008-03-27 11:14:00,1.14398,1.14407,1.14366,1.14385,15000000.0
2008-03-27 11:15:00,1.1459,1.1461,1.1459,1.1461,8400000.0
2008-03-27 11:16:00,1.1436,1.1439,1.14317,1.14343,8400000.0
2008-03-27 11:17:00,1.14396,1.14434,1.14395,1.14426,52800000.0
2008-03-27 11:18:00,1.14401,1.14422,1.14397,1.14417,10400000.0
2008-03-27 11:19:00,1.14451,1.14451,1.14387,1.14414,12000000.0
2008-03-27 11:20:00,1.14424,1.14437,1.14417,1.14425,7400000.0
2008-03-27 11:21:00,1.1441,1.14453,1.14408,1.14428,25400000.0
2008-03-27 11:22:00,1.14429,1.14439,1.14364,1.14427,17000000.0
2008-03-27 11:23:00,1.146,1.1465,1.1459,1.1461,13800000.0
2008-03-27 11:24:00,1.14414,1.14453,1.14408,1.14453,13800000.0
2008-03-27 11:25:00,1.14426,1.14434,1.14408,1.14434,9400000.0
2008-03-27 11:26:00,1.14448,1.14489,1.14439,1.14489,13000000.0
2008-03-27 11:27:00,1.14485,1.14485,1.14448,1.14448,25400000.0
2008-03-27 11:28:00,1.14447,1.14494,1.14424,1.14431,14200000.0
2008-03-27 11:29:00,1.14432,1.14481,1.14424,1.14424,18000000.0
2008-03-27 11:30:00,1.14426,1.14439,1.14387,1.14422,23400000.0
2008-03-27 11:31:00,1.14434,1.14472,1.14434,1.14437,8000000.0
2008-03-27 11:32:00,1.1447,1.14525,1.1446,1.1446,29600000.0
2008-03-27 11:33:00,1.14448,1.14468,1.1442,1.1442,21200000.0
2008-03-27 11:34:00,1.14417,1.14437,1.14405,1.14419,14200000.0
2008-03-27 11:35:00,1.14439,1.14459,1.14425,1.14445,15400000.0
2008-03-27 11:36:00,1.14427,1.14434,1.14408,1.14423,12400000.0
2008-03-27 11:37:00,1.14432,1.14451,1.14415,1.14422,22600000.0
2008-03-27 11:38:00,1.14459,1.14459,1.1439,1.14418,15200000.0
2008-03-27 11:39:00,1.14442,1.14461,1.14407,1.14444,19800000.0
2008-03-27 11:40:00,1.14438,1.14454,1.14429,1.14433,19000000.0
2008-03-27 11:41:00,1.14445,1.14482,1.14445,1.1445,78800000.0
2008-03-27 11:42:00,1.14466,1.14467,1.14443,1.14467,10600000.0
2008-03-27 11:43:00,1.14435,1.14457,1.14435,1.14457,11600000.0
2008-03-27 11:44:00,1.14454,1.14486,1.14441,1.14441,10000000.0
2008-03-27 11:45:00,1.1444,1.14459,1.14404,1.14459,13600000.0
2008-03-27 11:46:00,1.14403,1.14454,1.14403,1.14415,7400000.0
2008-03-27 11:47:00,1.14413,1.14455,1.14412,1.14455,9800000.0
2008-03-27 11:48:00,1.14393,1.14423,1.14393,1.14405,15400000.0
2008-03-27 11:49:00,1.14455,1.14481,1.14417,1.14424,81800000.0
2008-03-27 11:50:00,1.14411,1.1443,1.14385,1.1443,8800000.0
2008-03-27 11:51:00,1.14426,1.14448,1.14417,1.14445,88000000.0
2008-03-27 11:52:00,1.14459,1.14508,1.14458,1.14502,71400000.0
2008-03-27 11:53:00,1.14518,1.14518,1.145,1.14504,16800000.0
2008-03-27 11:54:00,1.14516,1.14516,1.1445,1.14463,14600000.0
2008-03-27 11:55:00,1.14512,1.14513,1.14486,1.14486,21800000.0
2008-03-27 11:56:00,1.14491,1.1453,1.14482,1.1449,71600000.0
2008-03-27 11:57:00,1.14486,1.14521,1.14463,1.14463,100400000.0
2008-03-27 11:58:00,1.14437,1.14477,1.14437,1.14451,18400000.0
2008-03-27 11:59:00,1.14474,1.14496,1.14451,1.14473,132600000.0
2008-03-27 12:00:00,1.14467,1.14467,1.14414,1.14414,18800000.0
2008-03-27 12:01:00,1.14456,1.14484,1.14456,1.14478,14600000.0
2008-03-27 12:02:00,1.14508,1.1451,1.14478,1.14489,16400000.0
2008-03-27 12:03:00,1.14482,1.1453,1.14482,1.1453,4200000.0
2008-03-27 12:04:00,1.14529,1.14558,1.14499,1.14558,9200000.0
2008-03-27 12:05:00,1.14547,1.14558,1.14506,1.14509,7400000.0
2008-03-27 12:06:00,1.14499,1.14499,1.14465,1.14465,6800000.0
2008-03-27 12:07:00,1.14463,1.14479,1.14439,1.14455,15800000.0
2008-03-27 12:08:00,1.14477,1.14527,1.14473,1.14527,13200000.0
2008-03-27 12:09:00,1.14544,1.14547,1.14516,1.14547,11200000.0
2008-03-27 12:10:00,1.14518,1.14528,1.14504,1.14508,65600000.0
2008-03-27 12:11:00,1.14523,1.14544,1.14501,1.14532,11600000.0
2008-03-27 12:12:00,1.14537,1.14549,1.145,1.145,14200000.0
2008-03-27 12:13:00,1.14562,1.1459,1.14552,1.14561,23400000.0
2008-03-27 12:14:00,1.1456,1.14594,1.14551,1.14571,98000000.0
2008-03-27 12:15:00,1.14564,1.1459,1.14546,1.14583,112600000.0
2008-03-27 12:16:00,1.14575,1.14575,1.14513,1.14513,117600000.0
2008-03-27 12:17:00,1.14543,1.14595,1.14543,1.14587,18000000.0
2008-03-27 12:18:00,1.1458,1.1458,1.14539,1.14566,22600000.0
2008-03-27 12:19:00,1.14541,1.14574,1.14522,1.14522,17800000.0
2008-03-27 12:20:00,1.14542,1.14569,1.14539,1.14549,9400000.0
2008-03-27 12:21:00,1.14546,1.14562,1.14501,1.14562,19800000.0
2008-03-27 12:22:00,1.14547,1.14564,1.14539,1.14559,12200000.0
2008-03-27 12:23:00,1.14605,1.1461,1.14597,1.1461,4200000.0
2008-03-27 12:24:00,1.1457,1.1457,1.14441,1.14441,7800000.0
2008-03-27 12:25:00,1.14508,1.14521,1.14475,1.14502,10400000.0
2008-03-27 12:26:00,1.14553,1.14585,1.14537,1.14557,131800000.0
2008-03-27 12:27:00,1.14571,1.14592,1.14563,1.14563,13000000.0
2008-03-27 12:28:00,1.14576,1.14616,1.14572,1.14616,15400000.0
2008-03-27 12:29:00,1.14597,1.14602,1.14575,1.14586,7400000.0
2008-03-27 12:30:00,1.14575,1.14606,1.14567,1.14592,11600000.0
2008-03-27 12:31:00,1.14559,1.1458,1.14557,1.14557,6200000.0
2008-03-27 12:32:00,1.14535,1.14587,1.14513,1.14563,14600000.0
2008-03-27 12:33:00,1.14538,1.14553,1.14508,1.14511,24600000.0
2008-03-27 12:34:00,1.14517,1.14561,1.14501,1.14561,13200000.0
2008-03-27 12:35:00,1.14563,1.14563,1.14493,1.14513,11200000.0
2008-03-27 12:36:00,1.14532,1.14552,1.14481,1.14548,11600000.0
2008-03-27 12:37:00,1.14515,1.14545,1.145,1.14517,9800000.0
2008-03-27 12:38:00,1.14535,1.14573,1.14522,1.14573,9800000.0
2008-03-27 12:39:00,1.14602,1.14602,1.1455,1.1455,16400000.0
2008-03-27 12:40:00,1.14563,1.14577,1.14554,1.14554,10000000.0
2008-03-27 12:41:00,1.14554,1.1457,1.14533,1.14568,19200000.0
2008-03-27 12:42:00,1.14563,1.14567,1.14531,1.14551,6200000.0
2008-03-27 12:43:00,1.14581,1.14598,1.14555,1.14588,20000000.0
2008-03-27 12:44:00,1.14563,1.14589,1.14552,1.14582,14800000.0
2008-03-27 12:45:00,1.14614,1.14614,1.14555,1.14584,20400000.0
2008-03-27 12:46:00,1.14547,1.14568,1.14525,1.14527,95000000.0
2008-03-27 12:47:00,1.14543,1.14611,1.14523,1.14542,23400000.0
2008-03-27 12:48:00,1.14498,1.1454,1.14491,1.14525,98600000.0
2008-03-27 12:49:00,1.14491,1.14536,1.14444,1.14499,9000000.0
2008-03-27 12:50:00,1.14508,1.14536,1.14486,1.14486,14800000.0
2008-03-27 12:51:00,1.1449,1.1449,1.14451,1.14466,25600000.0
2008-03-27 12:52:00,1.14468,1.14495,1.14468,1.14475,15800000.0
2008-03-27 12:53:00,1.14489,1.14493,1.14489,1.14493,5000000.0
2008-03-27 12:54:00,1.14486,1.1453,1.14473,1.14493,13800000.0
2008-03-27 12:55:00,1.14502,1.14502,1.14466,1.14495,69600000.0
2008-03-27 12:56:00,1.14471,1.14491,1.14421,1.14421,6200000.0
2008-03-27 12:57:00,1.14476,1.14485,1.14436,1.14436,26000000.0
2008-03-27 12:58:00,1.144,1.14473,1.144,1.14437,22000000.0
2008-03-27 12:59:00,1.14436,1.14451,1.14436,1.14443,9000000.0
2008-03-27 13:00:00,1.14464,1.14522,1.14447,1.14484,27800000.0
2008-03-27 13:01:00,1.14467,1.14469,1.14445,1.14448,7400000.0
2008-03-27 13:02:00,1.14463,1.14463,1.14405,1.14424,6400000.0
2008-03-27 13:03:00,1.14429,1.14429,1.14377,1.14388,16800000.0
2008-03-27 13:04:00,1.14398,1.14413,1.14382,1.1441,13000000.0
2008-03-27 13:05:00,1.14369,1.14394,1.14369,1.14394,5000000.0
2008-03-27 13:06:00,1.14402,1.14421,1.14376,1.14376,13000000.0
2008-03-27 13:07:00,1.14407,1.14418,1.14393,1.14417,16200000.0
2008-03-27 13:08:00,1.14412,1.1446,1.144,1.14441,14800000.0
2008-03-27 13:09:00,1.14376,1.14392,1.14324,1.14324,12600000.0
2008-03-27 13:10:00,1.14373,1.14394,1.14365,1.1439,10200000.0
2008-03-27 13:11:00,1.14381,1.14381,1.14356,1.14372,9000000.0
2008-03-27 13:12:00,1.14404,1.1444,1.14401,1.14429,7400000.0
2008-03-27 13:13:00,1.14404,1.14475,1.14404,1.14461,16400000.0
2008-03-27 13:14:00,1.14449,1.14478,1.14449,1.14472,8200000.0
2008-03-27 13:15:00,1.14401,1.14401,1.14363,1.1437,15800000.0
2008-03-27 13:16:00,1.14506,1.14506,1.14477,1.14477,8400000.0
2008-03-27 13:17:00,1.14469,1.14534,1.14469,1.14488,19600000.0
2008-03-27 13:18:00,1.14509,1.14542,1.1447,1.14474,81200000.0
2008-03-27 13:19:00,1.14449,1.14455,1.14415,1.14447,30200000.0
2008-03-27 13:20:00,1.14434,1.14486,1.14434,1.14486,7200000.0
2008-03-27 13:21:00,1.14462,1.14481,1.14446,1.14481,18000000.0
2008-03-27 13:22:00,1.1445,1.1451,1.14424,1.14467,9200000.0
2008-03-27 13:23:00,1.14447,1.14481,1.14447,1.14465,18400000.0
2008-03-27 13:24:00,1.14464,1.1449,1.14429,1.1444,17200000.0
2008-03-27 13:25:00,1.1447,1.14495,1.14446,1.14495,14000000.0
2008-03-27 13:26:00,1.14516,1.14516,1.14445,1.14469,19000000.0
2008-03-27 13:27:00,1.14527,1.14532,1.14503,1.14522,36400000.0
2008-03-27 13:28:00,1.14507,1.14541,1.14447,1.14447,12800000.0
2008-03-27 13:29:00,1.14427,1.14457,1.14427,1.14428,45000000.0
2008-03-27 13:30:00,1.14425,1.14445,1.14398,1.14398,20200000.0
2008-03-27 13:31:00,1.1446,1.1448,1.1444,1.1446,9000000.0
2008-03-27 13:32:00,1.14415,1.14473,1.14402,1.14402,9000000.0
2008-03-27 13:33:00,1.14414,1.14429,1.14408,1.14428,11200000.0
2008-03-27 13:34:00,1.14437,1.14443,1.14433,1.14435,9800000.0
2008-03-27 13:35:00,1.14385,1.14438,1.14385,1.14438,8400000.0
2008-03-27 13:36:00,1.14448,1.14464,1.1444,1.14464,13200000.0
2008-03-27 13:37:00,1.14435,1.14439,1.14372,1.14372,9800000.0
2008-03-27 13:38:00,1.14451,1.14451,1.14437,1.14445,8000000.0
2008-03-27 13:39:00,1.1447,1.14492,1.14454,1.14454,39400000.0
2008-03-27 13:40:00,1.14462,1.1447,1.14429,1.14454,46800000.0
2008-03-27 13:41:00,1.14445,1.14489,1.14429,1.1445,15400000.0
2008-03-27 13:42:00,1.14465,1.1447,1.14439,1.14444,15400000.0
2008-03-27 13:43:00,1.14461,1.14501,1.1445,1.14478,10600000.0
2008-03-27 13:44:00,1.14509,1.14509,1.14452,1.14481,13000000.0
2008-03-27 13:45:00,1.14478,1.14478,1.14449,1.14449,11200000.0
2008-03-27 13:46:00,1.14432,1.14474,1.14431,1.14474,9800000.0
2008-03-27 13:47:00,1.1445,1.14509,1.14437,1.14509,17800000.0
2008-03-27 13:48:00,1.14483,1.14486,1.14437,1.14484,14800000.0
2008-03-27 13:49:00,1.14487,1.14491,1.14468,1.14468,10600000.0
2008-03-27 13:50:00,1.14487,1.14488,1.1446,1.14477,28400000.0
2008-03-27 13:51:00,1.14487,1.14505,1.1446,1.1446,10200000.0
2008-03-27 13:52:00,1.146,1.1461,1.1456,1.1457,14200000.0
2008-03-27 13:53:00,1.14439,1.14486,1.14437,1.14445,14200000.0
2008-03-27 13:54:00,1.14488,1.14499,1.14453,1.1448,13200000.0
2008-03-27 13:55:00,1.14452,1.14483,1.14429,1.14429,15700000.0
2008-03-27 13:56:00,1.144,1.14431,1.144,1.144,13200000.0
2008-03-27 13:57:00,1.14446,1.1447,1.14426,1.14438,14200000.0
2008-03-27 13:58:00,1.14436,1.1447,1.14397,1.14445,16600000.0
2008-03-27 13:59:00,1.1446,1.14467,1.14421,1.14438,34200000.0
2008-03-27 14:00:00,1.14423,1.1444,1.14396,1.14396,14000000.0
2008-03-27 14:01:00,1.14425,1.14453,1.14425,1.14453,9000000.0
2008-03-27 14:02:00,1.14436,1.14481,1.14432,1.14448,25600000.0
2008-03-27 14:03:00,1.14499,1.14511,1.14468,1.14468,7800000.0
2008-03-27 14:04:00,1.14548,1.14566,1.14514,1.14514,15200000.0
2008-03-27 14:05:00,1.14511,1.14525,1.14506,1.14522,11600000.0
2008-03-27 14:06:00,1.14557,1.14557,1.14528,1.14554,23600000.0
2008-03-27 14:07:00,1.14545,1.1455,1.1452,1.1452,17800000.0
2008-03-27 14:08:00,1.14505,1.14515,1.14483,1.1451,17400000.0
2008-03-27 14:09:00,1.14496,1.14504,1.14491,1.14493,8400000.0
2008-03-27 14:10:00,1.14475,1.14536,1.14475,1.14536,13000000.0
2008-03-27 14:11:00,1.14524,1.14536,1.14472,1.1448,12200000.0
2008-03-27 14:12:00,1.14465,1.14493,1.14451,1.14473,33700000.0
2008-03-27 14:13:00,1.14452,1.14481,1.14444,1.14447,12200000.0
2008-03-27 14:14:00,1.14455,1.14488,1.14404,1.14435,10600000.0
2008-03-27 14:15:00,1.14447,1.14496,1.14447,1.14496,15000000.0
2008-03-27 14:16:00,1.14478,1.14499,1.14459,1.14479,17400000.0
2008-03-27 14:17:00,1.14457,1.14458,1.14394,1.14394,13200000.0
2008-03-27 14:18:00,1.14471,1.14495,1.14469,1.14495,13000000.0
2008-03-27 14:19:00,1.14524,1.14524,1.14469,1.14506,6800000.0
2008-03-27 14:20:00,1.14515,1.14537,1.14482,1.14536,19400000.0
2008-03-27 14:21:00,1.14506,1.14537,1.14498,1.14537,10400000.0
2008-03-27 14:22:00,1.14568,1.14568,1.14491,1.14524,20600000.0
2008-03-27 14:23:00,1.14536,1.14558,1.14531,1.14542,24200000.0
2008-03-27 14:24:00,1.14532,1.14558,1.1447,1.1447,13200000.0
2008-03-27 14:25:00,1.14434,1.14488,1.14434,1.14459,10400000.0
2008-03-27 14:26:00,1.14445,1.14455,1.14424,1.14424,10600000.0
2008-03-27 14:27:00,1.14472,1.14472,1.14384,1.14393,17400000.0
2008-03-27 14:28:00,1.14446,1.14512,1.1442,1.1442,14000000.0
2008-03-27 14:29:00,1.14446,1.14446,1.14325,1.14325,34600000.0
2008-03-27 14:30:00,1.1432,1.14434,1.1432,1.14428,19400000.0
2008-03-27 14:31:00,1.14408,1.1442,1.14382,1.14402,88600000.0
2008-03-27 14:32:00,1.14475,1.14478,1.14402,1.14436,13600000.0
2008-03-27 14:33:00,1.14452,1.14471,1.14427,1.14471,12400000.0
2008-03-27 14:34:00,1.14471,1.14526,1.14471,1.14515,13800000.0
2008-03-27 14:35:00,1.14538,1.14538,1.14522,1.14534,10800000.0
2008-03-27 14:36:00,1.14502,1.14529,1.14464,1.14488,12400000.0
2008-03-27 14:37:00,1.14515,1.14515,1.14493,1.14513,11800000.0
2008-03-27 14:38:00,1.14512,1.1455,1.14512,1.14533,13800000.0
2008-03-27 14:39:00,1.14544,1.14565,1.14524,1.1454,25800000.0
2008-03-27 14:40:00,1.14528,1.1455,1.14515,1.14522,10200000.0
2008-03-27 14:41:00,1.1452,1.1452,1.14463,1.1448,26400000.0
2008-03-27 14:42:00,1.14461,1.14497,1.14449,1.14497,15400000.0
2008-03-27 14:43:00,1.14512,1.14526,1.14463,1.14468,17400000.0
2008-03-27 14:44:00,1.14462,1.14498,1.14446,1.14449,10800000.0
2008-03-27 14:45:00,1.14491,1.14509,1.14491,1.14509,13200000.0
2008-03-27 14:46:00,1.14533,1.14555,1.14508,1.14555,13000000.0
2008-03-27 14:47:00,1.14535,1.14551,1.14515,1.14536,35000000.0
2008-03-27 14:48:00,1.14573,1.14614,1.14542,1.14564,14200000.0
2008-03-27 14:49:00,1.14545,1.14579,1.14545,1.14545,15200000.0
2008-03-27 14:50:00,1.14547,1.1459,1.14543,1.1459,11200000.0
2008-03-27 14:51:00,1.14562,1.14605,1.14544,1.14549,72200000.0
2008-03-27 14:52:00,1.14512,1.14598,1.14512,1.14539,25800000.0
2008-03-27 14:53:00,1.14553,1.14553,1.14541,1.14541,4800000.0
2008-03-27 14:54:00,1.14566,1.14582,1.14525,1.14575,18600000.0
2008-03-27 14:55:00,1.14546,1.14553,1.14533,1.14543,9600000.0
2008-03-27 14:56:00,1.14534,1.14549,1.14484,1.14499,141200000.0
2008-03-27 14:57:00,1.145,1.14542,1.14491,1.14542,24200000.0
2008-03-27 14:58:00,1.14504,1.14526,1.14478,1.14522,20200000.0
2008-03-27 14:59:00,1.14497,1.14509,1.1449,1.1449,20600000.0
2008-03-27 15:00:00,1.14494,1.14531,1.14483,1.14499,34400000.0
2008-03-27 15:01:00,1.14483,1.14493,1.14483,1.14487,18000000.0
2008-03-27 15:02:00,1.14482,1.14511,1.1446,1.14466,7200000.0
2008-03-27 15:03:00,1.14495,1.14495,1.14409,1.14458,17400000.0
2008-03-27 15:04:00,1.14512,1.14512,1.1444,1.1444,9600000.0
2008-03-27 15:05:00,1.14482,1.14494,1.14482,1.14494,14000000.0
2008-03-27 15:06:00,1.14515,1.14535,1.14497,1.14535,66400000.0
2008-03-27 15:07:00,1.1455,1.1455,1.14471,1.14476,11600000.0
2008-03-27 15:08:00,1.14482,1.14497,1.14448,1.14467,17600000.0
2008-03-27 15:09:00,1.1444,1.14455,1.14432,1.14432,20800000.0
2008-03-27 15:10:00,1.14444,1.14464,1.14437,1.14437,9200000.0
2008-03-27 15:11:00,1.14423,1.14485,1.1438,1.14485,14800000.0
2008-03-27 15:12:00,1.14472,1.14506,1.14472,1.14492,20000000.0
2008-03-27 15:13:00,1.14515,1.14515,1.14466,1.14496,25600000.0
2008-03-27 15:14:00,1.14459,1.146,1.14459,1.14538,15000000.0
2008-03-27 15:15:00,1.14577,1.14599,1.14563,1.14573,10200000.0
2008-03-27 15:16:00,1.14593,1.14593,1.14529,1.14529,15400000.0
2008-03-27 15:17:00,1.14534,1.14584,1.14526,1.14584,11600000.0
2008-03-27 15:18:00,1.14576,1.14615,1.14576,1.14603,8800000.0
2008-03-27 15:19:00,1.14568,1.14601,1.14546,1.14601,19600000.0
2008-03-27 15:20:00,1.14536,1.14604,1.14536,1.14589,12200000.0
2008-03-27 15:21:00,1.1462,1.14638,1.14616,1.14617,15200000.0
2008-03-27 15:22:00,1.14603,1.1467,1.14579,1.14626,11000000.0
2008-03-27 15:23:00,1.14595,1.14654,1.14595,1.14609,14400000.0
2008-03-27 15:24:00,1.14582,1.1462,1.14565,1.14614,63400000.0
2008-03-27 15:25:00,1.1461,1.14644,1.14602,1.14605,16400000.0
2008-03-27 15:26:00,1.146,1.14611,1.14585,1.14585,17000000.0
2008-03-27 15:27:00,1.14607,1.14655,1.14597,1.14619,118600000.0
2008-03-27 15:28:00,1.14609,1.14619,1.14601,1.14614,19200000.0
2008-03-27 15:29:00,1.14617,1.14643,1.14609,1.14636,24600000.0
2008-03-27 15:30:00,1.14593,1.14599,1.14567,1.14572,9400000.0
2008-03-27 15:31:00,1.14529,1.14587,1.14529,1.14545,8200000.0
2008-03-27 15:32:00,1.14582,1.14613,1.1455,1.14613,20400000.0
2008-03-27 15:33:00,1.145,1.145,1.1441,1.1442,13400000.0
2008-03-27 15:34:00,1.14539,1.14539,1.14511,1.14526,13400000.0
2008-03-27 15:35:00,1.14536,1.14597,1.14528,1.14535,14800000.0
2008-03-27 15:36:00,1.14484,1.14569,1.14484,1.1454,12200000.0
2008-03-27 15:37:00,1.14566,1.14566,1.1451,1.1454,30600000.0
2008-03-27 15:38:00,1.14572,1.14596,1.14519,1.14585,15800000.0
2008-03-27 15:39:00,1.14568,1.14576,1.14547,1.14547,28400000.0
2008-03-27 15:40:00,1.14555,1.14614,1.1454,1.1454,12800000.0
2008-03-27 15:41:00,1.14565,1.14595,1.14563,1.14595,8000000.0
2008-03-27 15:42:00,1.1454,1.1455,1.1453,1.1455,20400000.0
2008-03-27 15:43:00,1.14598,1.14645,1.1458,1.1458,20400000.0
2008-03-27 15:44:00,1.14567,1.1464,1.14561,1.14567,16000000.0
2008-03-27 15:45:00,1.14566,1.14566,1.14535,1.14535,9600000.0
2008-03-27 15:46:00,1.14542,1.14573,1.14542,1.14559,9000000.0
2008-03-27 15:47:00,1.14555,1.14576,1.14525,1.14575,13400000.0
2008-03-27 15:48:00,1.14556,1.14559,1.14533,1.14558,13400000.0
2008-03-27 15:49:00,1.14573,1.14625,1.14555,1.14555,11600000.0
2008-03-27 15:50:00,1.14543,1.14587,1.14542,1.14552,11800000.0
2008-03-27 15:51:00,1.14526,1.14616,1.14526,1.14616,20200000.0
2008-03-27 15:52:00,1.14644,1.14672,1.14644,1.1467,14800000.0
2008-03-27 15:53:00,1.14613,1.14651,1.14587,1.14651,22200000.0
2008-03-27 15:54:00,1.1465,1.147,1.1465,1.14663,6600000.0
2008-03-27 15:55:00,1.14655,1.14663,1.14652,1.14659,23400000.0
2008-03-27 15:56:00,1.14663,1.14676,1.14614,1.14636,14800000.0
2008-03-27 15:57:00,1.14644,1.14652,1.14584,1.14614,20200000.0
2008-03-27 15:58:00,1.14595,1.14627,1.14594,1.14599,11600000.0
2008-03-27 15:59:00,1.14624,1.14681,1.14618,1.14653,12200000.0
2008-03-27 16:00:00,1.14627,1.14649,1.14592,1.14613,11800000.0
2008-03-27 16:01:00,1.14585,1.14618,1.14584,1.14588,15600000.0
2008-03-27 16:02:00,1.14581,1.14615,1.14546,1.14615,12000000.0
2008-03-27 16:03:00,1.14643,1.14643,1.14575,1.14581,15800000.0
2008-03-27 16:04:00,1.14547,1.14617,1.14543,1.14617,10800000.0
2008-03-27 16:05:00,1.14577,1.1464,1.14577,1.14599,10200000.0
2008-03-27 16:06:00,1.14551,1.14568,1.1453,1.14539,13800000.0
2008-03-27 16:07:00,1.14582,1.14648,1.14574,1.14596,15200000.0
2008-03-27 16:08:00,1.14601,1.14601,1.14537,1.14537,23000000.0
2008-03-27 16:09:00,1.14553,1.14578,1.14553,1.14577,14000000.0
2008-03-27 16:10:00,1.14583,1.14583,1.14544,1.14576,14600000.0
2008-03-27 16:11:00,1.14579,1.14609,1.14554,1.14554,18200000.0
2008-03-27 16:12:00,1.14604,1.14604,1.14561,1.14596,18400000.0
2008-03-27 16:13:00,1.14552,1.146,1.14552,1.14568,15200000.0
2008-03-27 16:14:00,1.14563,1.146,1.14551,1.14582,20000000.0
2008-03-27 16:15:00,1.14563,1.14583,1.14544,1.14583,13200000.0
2008-03-27 16:16:00,1.14543,1.14572,1.14516,1.14534,15600000.0
2008-03-27 16:17:00,1.14557,1.14604,1.14545,1.14571,23200000.0
2008-03-27 16:18:00,1.14601,1.14601,1.14492,1.14506,11600000.0
2008-03-27 16:19:00,1.14457,1.14542,1.14457,1.14538,17400000.0
2008-03-27 16:20:00,1.14545,1.14545,1.14506,1.14527,11800000.0
2008-03-27 16:21:00,1.14549,1.14549,1.1449,1.1449,12600000.0
2008-03-27 16:22:00,1.1448,1.14526,1.1448,1.14526,14600000.0
2008-03-27 16:23:00,1.1453,1.1453,1.14501,1.1451,5600000.0
2008-03-27 16:24:00,1.14472,1.145,1.14453,1.1447,7800000.0
2008-03-27 16:25:00,1.14448,1.14448,1.14375,1.14375,13800000.0
2008-03-27 16:26:00,1.1441,1.1444,1.144,1.14416,9600000.0
2008-03-27 16:27:00,1.14429,1.14448,1.14412,1.14448,25000000.0
2008-03-27 16:28:00,1.14457,1.14457,1.14404,1.14447,13600000.0
2008-03-27 16:29:00,1.14383,1.14427,1.14383,1.14392,20800000.0
2008-03-27 16:30:00,1.14421,1.14421,1.14332,1.14352,11600000.0
2008-03-27 16:31:00,1.14338,1.14398,1.14338,1.14396,13000000.0
2008-03-27 16:32:00,1.14436,1.14479,1.14436,1.14462,11000000.0
2008-03-27 16:33:00,1.14424,1.14424,1.14354,1.14354,14600000.0
2008-03-27 16:34:00,1.14413,1.14431,1.14381,1.14431,24000000.0
2008-03-27 16:35:00,1.14429,1.14476,1.14429,1.14443,21000000.0
2008-03-27 16:36:00,1.14479,1.14479,1.14429,1.14473,17800000.0
2008-03-27 16:37:00,1.14425,1.14488,1.14425,1.14474,17000000.0
2008-03-27 16:38:00,1.14491,1.14533,1.14479,1.14508,23200000.0
2008-03-27 16:39:00,1.14486,1.14498,1.14482,1.14483,20400000.0
2008-03-27 16:40:00,1.145,1.14547,1.14469,1.14526,13600000.0
2008-03-27 16:41:00,1.14461,1.14476,1.14457,1.14457,8000000.0
2008-03-27 16:42:00,1.14466,1.14513,1.14466,1.14488,16000000.0
2008-03-27 16:43:00,1.14494,1.14494,1.14453,1.14453,14800000.0
2008-03-27 16:44:00,1.14449,1.14479,1.14443,1.1447,14400000.0
2008-03-27 16:45:00,1.14418,1.14453,1.144,1.14453,10400000.0
2008-03-27 16:46:00,1.14455,1.14485,1.14438,1.14456,11400000.0
2008-03-27 16:47:00,1.14426,1.14469,1.14405,1.14405,16000000.0
2008-03-27 16:48:00,1.14399,1.1446,1.14399,1.14431,15400000.0
2008-03-27 16:49:00,1.14467,1.14512,1.14448,1.14478,21400000.0
2008-03-27 16:50:00,1.14434,1.14434,1.14391,1.14391,13000000.0
2008-03-27 16:51:00,1.14403,1.14443,1.14403,1.14409,10400000.0
2008-03-27 16:52:00,1.14435,1.14543,1.14425,1.14457,13000000.0
2008-03-27 16:53:00,1.14375,1.14433,1.14375,1.144,13200000.0
2008-03-27 16:54:00,1.14398,1.14476,1.14383,1.14476,24600000.0
2008-03-27 16:55:00,1.14447,1.14449,1.14411,1.14411,24000000.0
2008-03-27 16:56:00,1.14389,1.14425,1.14374,1.14425,16600000.0
2008-03-27 16:57:00,1.1439,1.14478,1.1439,1.14398,22200000.0
2008-03-27 16:58:00,1.14429,1.14441,1.14402,1.14418,17200000.0
2008-03-27 16:59:00,1.14476,1.14479,1.14442,1.14477,14000000.0
2008-03-27 17:00:00,1.14414,1.14431,1.14358,1.14366,16600000.0
2008-03-27 17:01:00,1.14386,1.14438,1.14367,1.14434,15000000.0
2008-03-27 17:02:00,1.14412,1.1445,1.14387,1.14387,28600000.0
2008-03-27 17:03:00,1.14419,1.14448,1.14395,1.14441,17400000.0
2008-03-27 17:04:00,1.14444,1.14482,1.14427,1.14427,25200000.0
2008-03-27 17:05:00,1.14467,1.14467,1.14404,1.14408,19400000.0
2008-03-27 17:06:00,1.1442,1.14438,1.1438,1.14397,17600000.0
2008-03-27 17:07:00,1.14444,1.14454,1.1442,1.14454,7800000.0
2008-03-27 17:08:00,1.1439,1.1442,1.1434,1.1437,8000000.0
2008-03-27 17:09:00,1.1442,1.14458,1.1442,1.14452,8000000.0
2008-03-27 17:10:00,1.14464,1.14499,1.14428,1.14435,11800000.0
2008-03-27 17:11:00,1.14531,1.14561,1.14486,1.14561,26000000.0
2008-03-27 17:12:00,1.14472,1.14521,1.14457,1.14507,10000000.0
2008-03-27 17:13:00,1.14557,1.14563,1.14529,1.14529,9400000.0
2008-03-27 17:14:00,1.14512,1.14526,1.14489,1.14489,11600000.0
2008-03-27 17:15:00,1.14467,1.14539,1.14465,1.14539,13400000.0
2008-03-27 17:16:00,1.14507,1.14549,1.14503,1.14519,13600000.0
2008-03-27 17:17:00,1.14534,1.14547,1.14508,1.14508,21000000.0
2008-03-27 17:18:00,1.14497,1.14513,1.14473,1.14483,12600000.0
2008-03-27 17:19:00,1.1447,1.14513,1.14467,1.14482,11000000.0
2008-03-27 17:20:00,1.1446,1.14516,1.1446,1.14486,9800000.0
2008-03-27 17:21:00,1.14487,1.14568,1.14487,1.14568,9800000.0
2008-03-27 17:22:00,1.14466,1.14473,1.14423,1.14432,16000000.0
2008-03-27 17:23:00,1.14368,1.14451,1.14368,1.14451,12400000.0
2008-03-27 17:24:00,1.14423,1.14468,1.14389,1.14468,14200000.0
2008-03-27 17:25:00,1.14482,1.14482,1.1438,1.1438,21400000.0
2008-03-27 17:26:00,1.14436,1.14498,1.14436,1.1444,18800000.0
2008-03-27 17:27:00,1.14463,1.14485,1.14456,1.14462,7800000.0
2008-03-27 17:28:00,1.1445,1.1445,1.14403,1.14432,26200000.0
2008-03-27 17:29:00,1.14429,1.14452,1.14429,1.14441,9400000.0
2008-03-27 17:30:00,1.14443,1.14514,1.1443,1.14459,15000000.0
2008-03-27 17:31:00,1.14501,1.14501,1.14472,1.14472,7600000.0
2008-03-27 17:32:00,1.14475,1.14556,1.14417,1.14556,14600000.0
2008-03-27 17:33:00,1.145,1.14509,1.14472,1.14495,10000000.0
2008-03-27 17:34:00,1.14439,1.14477,1.14415,1.1447,16000000.0
2008-03-27 17:35:00,1.14464,1.1448,1.14438,1.1445,13400000.0
2008-03-27 17:36:00,1.14468,1.14501,1.14441,1.14441,29900000.0
2008-03-27 17:37:00,1.14503,1.14503,1.14463,1.14485,13200000.0
2008-03-27 17:38:00,1.14486,1.14486,1.14387,1.14393,17800000.0
2008-03-27 17:39:00,1.1446,1.14471,1.14415,1.14428,16000000.0
2008-03-27 17:40:00,1.14423,1.14456,1.14421,1.14441,18800000.0
2008-03-27 17:41:00,1.14444,1.14479,1.14419,1.14453,10800000.0
2008-03-27 17:42:00,1.1437,1.1442,1.1434,1.1439,15800000.0
2008-03-27 17:43:00,1.14422,1.14474,1.14413,1.14413,15800000.0
2008-03-27 17:44:00,1.145,1.14508,1.14453,1.14495,8800000.0
2008-03-27 17:45:00,1.14461,1.14516,1.14461,1.1448,15800000.0
2008-03-27 17:46:00,1.14482,1.14509,1.14473,1.14494,29200000.0
2008-03-27 17:47:00,1.1446,1.14475,1.14456,1.14456,17800000.0
2008-03-27 17:48:00,1.14503,1.14542,1.14496,1.14509,11200000.0
2008-03-27 17:49:00,1.14512,1.14546,1.14478,1.14546,15200000.0
2008-03-27 17:50:00,1.14521,1.14541,1.14506,1.14541,13800000.0
2008-03-27 17:51:00,1.14552,1.14564,1.1452,1.1452,16600000.0
2008-03-27 17:52:00,1.1439,1.1439,1.1436,1.1437,13200000.0
2008-03-27 17:53:00,1.14527,1.14565,1.14494,1.14532,13200000.0
2008-03-27 17:54:00,1.14511,1.14526,1.14496,1.14514,11400000.0
2008-03-27 17:55:00,1.14528,1.14528,1.14465,1.14468,8200000.0
2008-03-27 17:56:00,1.14448,1.14475,1.14433,1.14433,15400000.0
2008-03-27 17:57:00,1.1448,1.14481,1.1441,1.14451,16200000.0
2008-03-27 17:58:00,1.14437,1.14473,1.14437,1.14446,5600000.0
2008-03-27 17:59:00,1.14431,1.14442,1.14371,1.14378,16000000.0
2008-03-27 18:00:00,1.14347,1.14373,1.14342,1.14367,16400000.0
2008-03-27 18:01:00,1.1437,1.14406,1.14345,1.14403,24800000.0
2008-03-27 18:02:00,1.14375,1.14399,1.14318,1.14318,9400000.0
2008-03-27 18:03:00,1.14399,1.14415,1.14359,1.14403,16600000.0
2008-03-27 18:04:00,1.1432,1.14365,1.14316,1.1434,10400000.0
2008-03-27 18:05:00,1.14362,1.14362,1.14282,1.14282,14800000.0
2008-03-27 18:06:00,1.14333,1.14338,1.14304,1.14313,14800000.0
2008-03-27 18:07:00,1.14308,1.14334,1.14291,1.14334,31000000.0
2008-03-27 18:08:00,1.14327,1.14344,1.14319,1.14327,18200000.0
2008-03-27 18:09:00,1.14306,1.14361,1.14306,1.14312,24000000.0
2008-03-27 18:10:00,1.14326,1.14357,1.14326,1.14338,17400000.0
2008-03-27 18:11:00,1.14336,1.14408,1.14336,1.14381,23600000.0
2008-03-27 18:12:00,1.1443,1.1443,1.14372,1.14398,13900000.0
2008-03-27 18:13:00,1.14404,1.14423,1.14387,1.14417,8800000.0
2008-03-27 18:14:00,1.14411,1.14436,1.14395,1.14409,18800000.0
2008-03-27 18:15:00,1.14413,1.14428,1.14393,1.14402,23400000.0
2008-03-27 18:16:00,1.14424,1.14467,1.14416,1.14432,22200000.0
2008-03-27 18:17:00,1.14397,1.14433,1.14381,1.14381,21600000.0
2008-03-27 18:18:00,1.14374,1.14402,1.14325,1.14402,13600000.0
2008-03-27 18:19:00,1.1437,1.14386,1.14307,1.14307,11000000.0
2008-03-27 18:20:00,1.14321,1.14395,1.14321,1.14395,7400000.0
2008-03-27 18:21:00,1.14414,1.14414,1.14357,1.14361,26600000.0
2008-03-27 18:22:00,1.14384,1.14408,1.14384,1.14385,13800000.0
2008-03-27 18:23:00,1.14359,1.14397,1.14331,1.14368,13800000.0
2008-03-27 18:24:00,1.14359,1.14382,1.14343,1.14354,16400000.0
2008-03-27 18:25:00,1.14343,1.14386,1.14314,1.14386,20800000.0
2008-03-27 18:26:00,1.1433,1.1434,1.1429,1.1434,18400000.0
2008-03-27 18:27:00,1.14345,1.14376,1.14342,1.14362,18400000.0
2008-03-27 18:28:00,1.14356,1.14408,1.14356,1.14379,14200000.0
2008-03-27 18:29:00,1.14373,1.14391,1.14364,1.14391,6800000.0
2008-03-27 18:30:00,1.14408,1.14434,1.14405,1.14405,13800000.0
2008-03-27 18:31:00,1.14416,1.14418,1.14365,1.1437,22600000.0
2008-03-27 18:32:00,1.14329,1.14388,1.14329,1.14372,14000000.0
2008-03-27 18:33:00,1.14382,1.14427,1.14377,1.14403,18000000.0
2008-03-27 18:34:00,1.14378,1.14385,1.14371,1.1438,21400000.0
2008-03-27 18:35:00,1.14386,1.14397,1.14334,1.14367,14600000.0
2008-03-27 18:36:00,1.1436,1.14404,1.1436,1.14386,9000000.0
2008-03-27 18:37:00,1.14386,1.14388,1.14361,1.14361,15200000.0
2008-03-27 18:38:00,1.14372,1.14408,1.14351,1.14408,9400000.0
2008-03-27 18:39:00,1.14411,1.14423,1.14394,1.144,11400000.0
2008-03-27 18:40:00,1.14385,1.14392,1.14353,1.14388,23400000.0
2008-03-27 18:41:00,1.14391,1.14419,1.1435,1.1435,22200000.0
2008-03-27 18:42:00,1.14371,1.14371,1.14289,1.14315,15600000.0
2008-03-27 18:43:00,1.14358,1.14358,1.14323,1.14328,16800000.0
2008-03-27 18:44:00,1.14342,1.14358,1.14338,1.14358,14800000.0
2008-03-27 18:45:00,1.14382,1.14385,1.14356,1.14369,14000000.0
2008-03-27 18:46:00,1.14378,1.14381,1.14371,1.14371,13800000.0
2008-03-27 18:47:00,1.14349,1.14358,1.14327,1.14353,10600000.0
2008-03-27 18:48:00,1.14356,1.14385,1.1434,1.14359,13000000.0
2008-03-27 18:49:00,1.14364,1.14364,1.14325,1.14329,13200000.0
2008-03-27 18:50:00,1.14339,1.1436,1.14333,1.14343,20200000.0
2008-03-27 18:51:00,1.14334,1.14379,1.14314,1.14379,31200000.0
2008-03-27 18:52:00,1.14392,1.14392,1.14316,1.14329,18400000.0
2008-03-27 18:53:00,1.14406,1.14406,1.14352,1.14356,17000000.0
2008-03-27 18:54:00,1.14362,1.14373,1.1434,1.14348,15800000.0
2008-03-27 18:55:00,1.1428,1.1428,1.1427,1.1427,17200000.0
2008-03-27 18:56:00,1.14348,1.14376,1.14323,1.14323,17200000.0
2008-03-27 18:57:00,1.1439,1.1439,1.14356,1.14371,7800000.0
2008-03-27 18:58:00,1.14366,1.14366,1.1432,1.1433,24000000.0
2008-03-27 18:59:00,1.14369,1.1437,1.14345,1.14359,10000000.0
2008-03-27 19:00:00,1.14374,1.14391,1.14347,1.14391,6800000.0
2008-03-27 19:01:00,1.14317,1.14352,1.14298,1.14352,10600000.0
2008-03-27 19:02:00,1.14348,1.14372,1.14326,1.14345,14000000.0
2008-03-27 19:03:00,1.14332,1.14332,1.1431,1.14313,4200000.0
2008-03-27 19:04:00,1.14323,1.14357,1.14315,1.14328,16000000.0
2008-03-27 19:05:00,1.14354,1.14366,1.14318,1.14366,9600000.0
2008-03-27 19:06:00,1.14303,1.14351,1.14303,1.14346,16400000.0
2008-03-27 19:08:00,1.14366,1.14384,1.14317,1.14348,17400000.0
2008-03-27 19:09:00,1.14311,1.14336,1.14296,1.14336,7600000.0
2008-03-27 19:10:00,1.1435,1.1435,1.1434,1.1434,20800000.0
2008-03-27 19:11:00,1.14286,1.14359,1.14286,1.14359,20800000.0
2008-03-27 19:12:00,1.14339,1.1439,1.14339,1.14339,18000000.0
2008-03-27 19:13:00,1.14364,1.1438,1.1431,1.14347,14200000.0
2008-03-27 19:14:00,1.14361,1.1438,1.14361,1.14366,12000000.0
2008-03-27 19:15:00,1.14421,1.14421,1.14365,1.1438,17200000.0
2008-03-27 19:16:00,1.14342,1.14342,1.14335,1.14335,8200000.0
2008-03-27 19:17:00,1.14298,1.14326,1.14289,1.14313,20200000.0
2008-03-27 19:18:00,1.14244,1.1426,1.14242,1.14248,11800000.0
2008-03-27 19:19:00,1.14245,1.14285,1.14219,1.14252,21200000.0
2008-03-27 19:20:00,1.14231,1.14264,1.14231,1.14256,22000000.0
2008-03-27 19:21:00,1.14246,1.1427,1.14225,1.14225,16400000.0
2008-03-27 19:22:00,1.14213,1.14265,1.14211,1.14211,11400000.0
2008-03-27 19:23:00,1.14209,1.14289,1.14209,1.14257,21600000.0
2008-03-27 19:24:00,1.14274,1.14297,1.14243,1.14282,24800000.0
2008-03-27 19:25:00,1.14259,1.14304,1.14259,1.14287,17400000.0
2008-03-27 19:26:00,1.14285,1.14294,1.14242,1.14281,15200000.0
2008-03-27 19:27:00,1.14308,1.14308,1.14227,1.14227,18000000.0
2008-03-27 19:28:00,1.1429,1.1429,1.1429,1.1429,24400000.0
2008-03-27 19:29:00,1.14262,1.14284,1.14221,1.14231,24400000.0
2008-03-27 19:30:00,1.14222,1.14264,1.14216,1.14222,11000000.0
2008-03-27 19:31:00,1.14245,1.14272,1.14222,1.14266,10000000.0
2008-03-27 19:32:00,1.14232,1.14255,1.14221,1.14235,12800000.0
2008-03-27 19:33:00,1.14222,1.14222,1.14184,1.14194,6200000.0
2008-03-27 19:34:00,1.14168,1.14209,1.14168,1.14204,8200000.0
2008-03-27 19:35:00,1.14235,1.14257,1.14226,1.14257,20200000.0
2008-03-27 19:36:00,1.14219,1.14274,1.14201,1.14274,18600000.0
2008-03-27 19:37:00,1.14276,1.14305,1.14259,1.14295,11000000.0
2008-03-27 19:38:00,1.14303,1.14309,1.14243,1.14263,10600000.0
2008-03-27 19:39:00,1.14257,1.14298,1.14233,1.14233,18200000.0
2008-03-27 19:40:00,1.14226,1.14226,1.14193,1.14223,15400000.0
2008-03-27 19:41:00,1.14289,1.14289,1.1427,1.1427,3200000.0
2008-03-27 19:42:00,1.14264,1.14328,1.14264,1.14284,25600000.0
2008-03-27 19:43:00,1.1427,1.1427,1.14212,1.14212,10800000.0
2008-03-27 19:44:00,1.14142,1.14234,1.14139,1.14181,26200000.0
2008-03-27 19:45:00,1.14173,1.14217,1.14173,1.14186,14800000.0
2008-03-27 19:46:00,1.14202,1.14231,1.14152,1.14152,23600000.0
2008-03-27 19:47:00,1.1416,1.14197,1.1416,1.14197,8400000.0
2008-03-27 19:48:00,1.14223,1.14223,1.14199,1.14199,16000000.0
2008-03-27 19:49:00,1.1425,1.1426,1.1424,1.1425,8400000.0
2008-03-27 19:50:00,1.14181,1.14209,1.1415,1.14205,8400000.0
2008-03-27 19:51:00,1.14202,1.14231,1.14202,1.14231,3200000.0
2008-03-27 19:52:00,1.1436,1.1436,1.1427,1.1431,19200000.0
2008-03-27 19:53:00,1.14208,1.14275,1.1418,1.1418,19200000.0
2008-03-27 19:54:00,1.1432,1.1432,1.1424,1.1426,14400000.0
2008-03-27 19:55:00,1.14199,1.14207,1.14155,1.14188,14400000.0
2008-03-27 19:56:00,1.14194,1.14234,1.14193,1.14224,10400000.0
2008-03-27 19:57:00,1.1432,1.1433,1.1431,1.1433,20800000.0
2008-03-27 19:58:00,1.14203,1.14264,1.14203,1.1424,20800000.0
2008-03-27 19:59:00,1.1441,1.1449,1.144,1.1445,13600000.0
2008-03-27 20:00:00,1.14275,1.1428,1.1425,1.14272,13600000.0
2008-03-27 20:01:00,1.1445,1.1446,1.1442,1.1443,9800000.0
2008-03-27 20:02:00,1.1444,1.1445,1.1441,1.1441,9800000.0
2008-03-27 20:03:00,1.14229,1.14248,1.14208,1.14248,9800000.0
2008-03-27 20:04:00,1.14226,1.14236,1.14197,1.14197,7800000.0
2008-03-27 20:05:00,1.14237,1.14283,1.14237,1.14239,8600000.0
2008-03-27 20:06:00,1.14282,1.14282,1.14253,1.14264,10800000.0
2008-03-27 20:07:00,1.1443,1.1444,1.1442,1.1442,15200000.0
2008-03-27 20:08:00,1.1429,1.14303,1.14265,1.14303,15200000.0
2008-03-27 20:09:00,1.1442,1.1445,1.1442,1.1442,14000000.0
2008-03-27 20:10:00,1.1441,1.1441,1.1441,1.1441,14000000.0
2008-03-27 20:11:00,1.14332,1.14332,1.1429,1.14332,14000000.0
2008-03-27 20:12:00,1.14339,1.14339,1.14335,1.14335,2600000.0
2008-03-27 20:13:00,1.14326,1.14389,1.14326,1.14332,10600000.0
2008-03-27 20:14:00,1.14324,1.1435,1.14317,1.14328,19000000.0
2008-03-27 20:15:00,1.1436,1.1439,1.1436,1.1439,13600000.0
2008-03-27 20:16:00,1.14338,1.14359,1.14322,1.14322,13600000.0
2008-03-27 20:17:00,1.14326,1.14373,1.14316,1.14367,12200000.0
2008-03-27 20:18:00,1.14273,1.14305,1.14241,1.14305,26000000.0
2008-03-27 20:19:00,1.1429,1.1432,1.14277,1.14287,19200000.0
2008-03-27 20:20:00,1.14299,1.14335,1.14289,1.14289,11400000.0
2008-03-27 20:21:00,1.14308,1.14323,1.14287,1.14287,24400000.0
2008-03-27 20:22:00,1.1437,1.144,1.1437,1.1439,7800000.0
2008-03-27 20:23:00,1.14285,1.14318,1.14285,1.14298,7800000.0
2008-03-27 20:24:00,1.1438,1.1439,1.1438,1.1438,3600000.0
2008-03-27 20:26:00,1.1432,1.1432,1.1431,1.14319,3600000.0
2008-03-27 20:27:00,1.14312,1.14312,1.14296,1.14304,14800000.0
2008-03-27 20:28:00,1.14252,1.1427,1.14243,1.14246,12400000.0
2008-03-27 20:29:00,1.143,1.1432,1.143,1.1431,13800000.0
2008-03-27 20:30:00,1.14272,1.14275,1.1423,1.14263,13800000.0
2008-03-27 20:31:00,1.14291,1.14291,1.14245,1.14281,13200000.0
2008-03-27 20:32:00,1.14251,1.14279,1.14246,1.14253,16400000.0
2008-03-27 20:33:00,1.14262,1.14262,1.14211,1.14218,7800000.0
2008-03-27 20:34:00,1.14242,1.14306,1.14199,1.14199,18000000.0
2008-03-27 20:35:00,1.14249,1.14253,1.14213,1.14213,7400000.0
2008-03-27 20:36:00,1.14208,1.14208,1.14203,1.14203,2600000.0
2008-03-27 20:37:00,1.1424,1.14247,1.14219,1.14242,13800000.0
2008-03-27 20:38:00,1.14263,1.14294,1.1426,1.1427,17400000.0
2008-03-27 20:39:00,1.1427,1.14279,1.14246,1.14246,18400000.0
2008-03-27 20:40:00,1.14241,1.14274,1.14222,1.14246,15800000.0
2008-03-27 20:41:00,1.14241,1.14271,1.14227,1.14235,15800000.0
2008-03-27 20:42:00,1.14238,1.14282,1.14238,1.14268,15200000.0
2008-03-27 20:43:00,1.14254,1.14313,1.14248,1.14261,15800000.0
2008-03-27 20:44:00,1.1428,1.1428,1.1417,1.1425,15200000.0
2008-03-27 20:45:00,1.14248,1.14251,1.14215,1.14224,15200000.0
2008-03-27 20:46:00,1.14202,1.14212,1.14156,1.14195,17800000.0
2008-03-27 20:47:00,1.14193,1.14203,1.14193,1.14203,2000000.0
2008-03-27 20:48:00,1.1428,1.1428,1.1427,1.1427,9200000.0
2008-03-27 20:49:00,1.14192,1.14211,1.14192,1.14211,9200000.0
2008-03-27 20:50:00,1.14213,1.14329,1.14213,1.14291,11000000.0
2008-03-27 20:51:00,1.14312,1.14336,1.14312,1.14336,12000000.0
2008-03-27 20:52:00,1.14309,1.14309,1.14237,1.14277,8800000.0
2008-03-27 20:53:00,1.1431,1.14327,1.1431,1.1431,10900000.0
2008-03-27 20:54:00,1.14278,1.14278,1.14222,1.14226,9200000.0
2008-03-27 20:55:00,1.14224,1.14273,1.14218,1.14251,14000000.0
2008-03-27 20:56:00,1.14278,1.14315,1.14265,1.14272,19000000.0
2008-03-27 20:57:00,1.1428,1.14321,1.14264,1.14321,10800000.0
2008-03-27 20:58:00,1.14344,1.14344,1.14329,1.14329,2000000.0
2008-03-27 20:59:00,1.14375,1.14433,1.14375,1.14408,9400000.0
2008-03-27 21:00:00,1.14436,1.14436,1.14394,1.14406,13600000.0
2008-03-27 21:01:00,1.14408,1.1445,1.14389,1.1445,13000000.0
2008-03-27 21:02:00,1.14432,1.14432,1.14374,1.14397,9000000.0
2008-03-27 21:03:00,1.14367,1.14367,1.14305,1.14316,8200000.0
2008-03-27 21:04:00,1.14364,1.14426,1.14364,1.14376,19200000.0
2008-03-27 21:05:00,1.14339,1.14386,1.14339,1.14359,17800000.0
2008-03-27 21:06:00,1.14381,1.14383,1.14366,1.14383,9000000.0
2008-03-27 21:07:00,1.14386,1.14403,1.14386,1.14395,19400000.0
2008-03-27 21:08:00,1.1439,1.14399,1.14373,1.14391,12800000.0
2008-03-27 21:09:00,1.14393,1.14428,1.14356,1.14356,13800000.0
2008-03-27 21:10:00,1.144,1.144,1.1438,1.1438,5800000.0
2008-03-27 21:11:00,1.14385,1.14385,1.14372,1.14383,5800000.0
2008-03-27 21:12:00,1.14364,1.14399,1.14361,1.14399,19000000.0
2008-03-27 21:13:00,1.14345,1.14345,1.14312,1.14341,12200000.0
2008-03-27 21:14:00,1.14312,1.14354,1.14309,1.14311,8800000.0
2008-03-27 21:15:00,1.14306,1.14334,1.1429,1.14309,18000000.0
2008-03-27 21:16:00,1.14352,1.14388,1.14344,1.14344,28800000.0
2008-03-27 21:17:00,1.14357,1.1438,1.14342,1.1438,13200000.0
2008-03-27 21:19:00,1.144,1.144,1.1439,1.1439,10000000.0
2008-03-27 21:20:00,1.14372,1.14377,1.14344,1.14344,10000000.0
2008-03-27 21:21:00,1.1438,1.1441,1.1438,1.144,15400000.0
2008-03-27 21:22:00,1.14348,1.14382,1.14339,1.14339,15400000.0
2008-03-27 21:23:00,1.14338,1.14383,1.14338,1.14374,8400000.0
2008-03-27 21:24:00,1.1438,1.1441,1.1432,1.1437,18400000.0
2008-03-27 21:25:00,1.1432,1.1439,1.1432,1.1439,18400000.0
2008-03-27 21:26:00,1.1441,1.1442,1.1433,1.1435,18400000.0
2008-03-27 21:27:00,1.14335,1.14335,1.14283,1.14283,18400000.0
2008-03-27 21:28:00,1.14303,1.14315,1.14272,1.14272,11600000.0
2008-03-27 21:29:00,1.14266,1.14277,1.14264,1.14277,10600000.0
2008-03-27 21:30:00,1.1435,1.1436,1.1427,1.143,12000000.0
2008-03-27 21:31:00,1.14284,1.14317,1.1428,1.14296,12000000.0
2008-03-27 21:32:00,1.14322,1.14322,1.14288,1.14303,3600000.0
2008-03-27 21:33:00,1.14269,1.14273,1.1425,1.1425,17800000.0
2008-03-27 21:34:00,1.14239,1.14247,1.14231,1.14235,14800000.0
2008-03-27 21:35:00,1.14229,1.14251,1.14229,1.1425,11400000.0
2008-03-27 21:36:00,1.14258,1.14304,1.14258,1.14304,19800000.0
2008-03-27 21:37:00,1.14296,1.1434,1.14294,1.14321,19200000.0
2008-03-27 21:38:00,1.14346,1.14377,1.14346,1.14362,11800000.0
2008-03-27 21:39:00,1.14366,1.14376,1.14306,1.14306,23400000.0
2008-03-27 21:40:00,1.14326,1.14326,1.14252,1.14252,14800000.0
2008-03-27 21:41:00,1.14277,1.14306,1.14262,1.14306,9000000.0
2008-03-27 21:42:00,1.14302,1.14302,1.14249,1.14268,3000000.0
2008-03-27 21:43:00,1.142,1.14273,1.142,1.14257,10800000.0
2008-03-27 21:44:00,1.14224,1.14232,1.14164,1.14164,14200000.0
2008-03-27 21:45:00,1.14197,1.14242,1.14192,1.14192,13000000.0
2008-03-27 21:46:00,1.1424,1.14244,1.14202,1.14235,9000000.0
2008-03-27 21:47:00,1.14189,1.14233,1.14189,1.14208,13200000.0
2008-03-27 21:48:00,1.14194,1.14227,1.14191,1.14191,11600000.0
2008-03-27 21:49:00,1.14265,1.14265,1.14224,1.14224,16000000.0
2008-03-27 21:50:00,1.14262,1.14262,1.14261,1.14261,2600000.0
2008-03-27 21:51:00,1.14282,1.14313,1.14243,1.14269,7000000.0
2008-03-27 21:52:00,1.143,1.14338,1.14291,1.14294,8400000.0
2008-03-27 21:53:00,1.14295,1.14332,1.14276,1.14291,13400000.0
2008-03-27 21:54:00,1.14267,1.14268,1.14246,1.14246,11800000.0
2008-03-27 21:55:00,1.14304,1.14304,1.14212,1.1423,12800000.0
2008-03-27 21:56:00,1.14285,1.14285,1.14257,1.14277,5800000.0
2008-03-27 21:57:00,1.1429,1.1429,1.1429,1.1429,11400000.0
2008-03-27 21:59:00,1.14267,1.14314,1.14267,1.14302,11400000.0
2008-03-27 22:00:00,1.14284,1.14319,1.14278,1.14319,11400000.0
2008-03-27 22:01:00,1.14334,1.14378,1.14334,1.1436,11800000.0
2008-03-27 22:02:00,1.14372,1.14372,1.14297,1.14297,21200000.0
2008-03-27 22:03:00,1.14333,1.14376,1.14333,1.14376,19400000.0
2008-03-27 22:04:00,1.14358,1.14397,1.14358,1.14372,11400000.0
2008-03-27 22:05:00,1.1442,1.14423,1.14369,1.14369,15600000.0
2008-03-27 22:06:00,1.14397,1.14397,1.14392,1.14397,4800000.0
2008-03-27 22:07:00,1.14401,1.14422,1.14366,1.14422,22200000.0
2008-03-27 22:08:00,1.14352,1.14378,1.14349,1.14378,8800000.0
2008-03-27 22:09:00,1.14392,1.14392,1.14328,1.14328,22000000.0
2008-03-27 22:10:00,1.14381,1.14381,1.14351,1.14354,11200000.0
2008-03-27 22:11:00,1.14349,1.14411,1.14349,1.14411,11400000.0
2008-03-27 22:12:00,1.14358,1.1438,1.14341,1.14373,14000000.0
2008-03-27 22:13:00,1.144,1.1442,1.144,1.1442,13400000.0
2008-03-27 22:14:00,1.14394,1.14394,1.14326,1.14352,13400000.0
2008-03-27 22:15:00,1.1437,1.14393,1.1437,1.14393,16400000.0
2008-03-27 22:16:00,1.14391,1.14391,1.14377,1.14385,4200000.0
2008-03-27 22:17:00,1.1441,1.1446,1.1441,1.1442,8800000.0
2008-03-27 22:18:00,1.1441,1.1441,1.1441,1.1441,8800000.0
2008-03-27 22:19:00,1.14375,1.14389,1.14353,1.14362,8800000.0
2008-03-27 22:20:00,1.1442,1.1442,1.1441,1.1441,17400000.0
2008-03-27 22:21:00,1.14334,1.14389,1.14334,1.14345,17400000.0
2008-03-27 22:22:00,1.14374,1.14383,1.1433,1.1437,20600000.0
2008-03-27 22:23:00,1.14359,1.14376,1.14336,1.14346,15800000.0
2008-03-27 22:24:00,1.14316,1.14372,1.14314,1.14372,13800000.0
2008-03-27 22:25:00,1.1431,1.14355,1.1431,1.14355,13800000.0
2008-03-27 22:26:00,1.14339,1.14342,1.14301,1.14301,7400000.0
2008-03-27 22:27:00,1.14325,1.14395,1.14325,1.14395,16400000.0
2008-03-27 22:28:00,1.14337,1.14363,1.14295,1.14295,18800000.0
2008-03-27 22:29:00,1.14282,1.14332,1.14282,1.14307,16600000.0
2008-03-27 22:30:00,1.1428,1.14304,1.14267,1.14267,10800000.0
2008-03-27 22:32:00,1.14305,1.14305,1.14279,1.14303,10600000.0
2008-03-27 22:33:00,1.14271,1.14305,1.14255,1.14276,15800000.0
2008-03-27 22:34:00,1.1428,1.14292,1.14268,1.1427,15600000.0
2008-03-27 22:35:00,1.14271,1.14286,1.14265,1.14286,22800000.0
2008-03-27 22:36:00,1.14286,1.1432,1.14278,1.14289,18200000.0
2008-03-27 22:37:00,1.14281,1.14285,1.14263,1.14285,15000000.0
2008-03-27 22:38:00,1.14297,1.14297,1.14245,1.14276,9000000.0
2008-03-27 22:39:00,1.14267,1.14269,1.14263,1.14269,8200000.0
2008-03-27 22:40:00,1.1433,1.1435,1.1432,1.1432,16400000.0
2008-03-27 22:41:00,1.144,1.1441,1.1433,1.1439,16400000.0
2008-03-27 22:42:00,1.14277,1.14323,1.14277,1.14307,16400000.0
2008-03-27 22:43:00,1.1428,1.1428,1.14209,1.14267,8200000.0
2008-03-27 22:44:00,1.14213,1.14255,1.14193,1.14235,28400000.0
2008-03-27 22:45:00,1.1442,1.1442,1.1417,1.1417,14000000.0
2008-03-27 22:46:00,1.14214,1.14268,1.14191,1.14268,14000000.0
2008-03-27 22:47:00,1.14232,1.14246,1.14231,1.14246,12800000.0
2008-03-27 22:48:00,1.1409,1.1422,1.1405,1.1409,3600000.0
2008-03-27 22:49:00,1.14216,1.14279,1.14216,1.14279,3600000.0
2008-03-27 22:50:00,1.14161,1.14255,1.14148,1.14255,15800000.0
2008-03-27 22:51:00,1.142,1.142,1.141,1.141,13000000.0
2008-03-27 22:52:00,1.14227,1.14256,1.14216,1.14252,13000000.0
2008-03-27 22:53:00,1.1415,1.1415,1.1413,1.1413,13000000.0
2008-03-27 22:54:00,1.14211,1.14256,1.14206,1.1425,13000000.0
2008-03-27 22:55:00,1.14256,1.14267,1.1425,1.14263,14800000.0
2008-03-27 22:56:00,1.14246,1.1429,1.14246,1.14256,10800000.0
2008-03-27 22:57:00,1.14279,1.14279,1.1424,1.1424,6200000.0
2008-03-27 22:58:00,1.1402,1.1407,1.1402,1.1402,18600000.0
2008-03-27 22:59:00,1.1401,1.1401,1.1401,1.1401,18600000.0
2008-03-27 23:00:00,1.14265,1.14324,1.14265,1.14324,18600000.0
2008-03-27 23:01:00,1.14272,1.14318,1.14264,1.14264,10600000.0
2008-03-27 23:02:00,1.14259,1.14286,1.14259,1.14286,13600000.0
2008-03-27 23:03:00,1.14281,1.14281,1.14191,1.14191,15400000.0
2008-03-27 23:04:00,1.14216,1.1426,1.14216,1.1426,4200000.0
2008-03-27 23:05:00,1.14287,1.14287,1.14287,1.14287,3200000.0
2008-03-27 23:06:00,1.1397,1.1402,1.1397,1.1402,3200000.0
2008-03-27 23:07:00,1.14304,1.14304,1.14302,1.14302,3200000.0
2008-03-27 23:08:00,1.14326,1.14352,1.14317,1.1434,12200000.0
2008-03-27 23:09:00,1.14329,1.1434,1.14318,1.14323,17400000.0
2008-03-27 23:10:00,1.14363,1.14365,1.14344,1.14349,10000000.0
2008-03-27 23:11:00,1.14322,1.14334,1.14311,1.1433,10200000.0
2008-03-27 23:12:00,1.14332,1.14347,1.1431,1.1431,9400000.0
2008-03-27 23:13:00,1.14354,1.14354,1.14307,1.14354,20600000.0
2008-03-27 23:14:00,1.14356,1.14398,1.14355,1.1438,19200000.0
2008-03-27 23:15:00,1.14346,1.14425,1.14346,1.14414,11000000.0
2008-03-27 23:16:00,1.1405,1.1407,1.1404,1.1407,22200000.0
2008-03-27 23:17:00,1.14365,1.144,1.1435,1.1435,22200000.0
2008-03-27 23:18:00,1.1409,1.1409,1.1404,1.1406,15000000.0
2008-03-27 23:19:00,1.1407,1.1408,1.1405,1.1405,15000000.0
2008-03-27 23:20:00,1.14368,1.14398,1.14338,1.14361,15000000.0
2008-03-27 23:21:00,1.14359,1.14401,1.14359,1.14371,16000000.0
2008-03-27 23:23:00,1.1405,1.1406,1.1405,1.1405,13600000.0
2008-03-27 23:24:00,1.14367,1.14405,1.14335,1.14347,13600000.0
2008-03-27 23:25:00,1.14352,1.14376,1.14328,1.14337,14200000.0
2008-03-27 23:26:00,1.14367,1.14367,1.14328,1.14328,9400000.0
2008-03-27 23:27:00,1.14355,1.14371,1.14307,1.14307,12000000.0
2008-03-27 23:28:00,1.14387,1.14387,1.14339,1.14377,28200000.0
2008-03-27 23:29:00,1.14371,1.14371,1.14329,1.14348,15400000.0
2008-03-27 23:30:00,1.1401,1.1401,1.1399,1.1399,11800000.0
2008-03-27 23:31:00,1.14,1.1401,1.1398,1.1398,11800000.0
2008-03-27 23:32:00,1.1399,1.1401,1.1398,1.1401,11800000.0
2008-03-27 23:33:00,1.14328,1.14328,1.14256,1.14256,11800000.0
2008-03-27 23:34:00,1.14334,1.14334,1.14287,1.14299,11200000.0
2008-03-27 23:35:00,1.14298,1.14332,1.14255,1.14269,21400000.0
2008-03-27 23:36:00,1.1398,1.1401,1.1398,1.1401,21400000.0
2008-03-27 23:37:00,1.1399,1.14,1.1399,1.1399,21400000.0
2008-03-27 23:38:00,1.14321,1.14343,1.143,1.14343,21400000.0
2008-03-27 23:39:00,1.14352,1.14352,1.14297,1.14304,11800000.0
2008-03-27 23:40:00,1.14306,1.14335,1.14299,1.14317,17000000.0
2008-03-27 23:41:00,1.14345,1.14394,1.14345,1.14389,20400000.0
2008-03-27 23:42:00,1.144,1.14432,1.144,1.14416,9200000.0
2008-03-27 23:43:00,1.14348,1.14391,1.14342,1.14364,15000000.0
2008-03-27 23:44:00,1.14362,1.14367,1.14337,1.1435,25200000.0
2008-03-27 23:45:00,1.14173,1.14173,1.14054,1.14054,7400000.0
2008-03-27 23:46:00,1.14065,1.14108,1.14065,1.14108,11000000.0
2008-03-27 23:47:00,1.1405,1.1405,1.13976,1.13998,17000000.0
2008-03-27 23:48:00,1.14039,1.14078,1.14039,1.14068,9800000.0
2008-03-27 23:49:00,1.14123,1.1415,1.14101,1.1415,13800000.0
2008-03-27 23:50:00,1.1412,1.1412,1.14084,1.14106,12200000.0
2008-03-27 23:51:00,1.14071,1.14086,1.1407,1.14084,12200000.0
2008-03-27 23:52:00,1.14131,1.14131,1.14092,1.141,20000000.0
2008-03-27 23:53:00,1.14078,1.1413,1.14063,1.14076,7600000.0
2008-03-27 23:54:00,1.14076,1.14105,1.14076,1.14102,4200000.0
2008-03-27 23:55:00,1.1409,1.1409,1.14045,1.14045,11400000.0
2008-03-27 23:56:00,1.14027,1.14058,1.13997,1.13999,17600000.0
2008-03-27 23:57:00,1.14007,1.14015,1.13992,1.14015,8400000.0
2008-03-27 23:58:00,1.14001,1.14026,1.13964,1.13999,13600000.0
2008-03-27 23:59:00,1.13958,1.13998,1.13958,1.13969,10600000.0
2008-03-28 00:00:00,1.13934,1.14,1.13929,1.14,14600000.0
2008-03-28 00:01:00,1.13969,1.13995,1.13947,1.1397,10400000.0
2008-03-28 00:02:00,1.13946,1.13971,1.13931,1.13956,22800000.0
2008-03-28 00:03:00,1.1412,1.1412,1.1412,1.1412,10800000.0
2008-03-28 00:04:00,1.13974,1.13982,1.13965,1.13965,10800000.0
2008-03-28 00:05:00,1.13942,1.13951,1.13907,1.13951,32500000.0
2008-03-28 00:06:00,1.13934,1.13973,1.13933,1.13937,23000000.0
2008-03-28 00:07:00,1.13952,1.13952,1.13916,1.1393,9600000.0
2008-03-28 00:08:00,1.1416,1.1416,1.1415,1.1415,7200000.0
2008-03-28 00:09:00,1.1417,1.1417,1.1415,1.1415,7200000.0
2008-03-28 00:10:00,1.13888,1.13939,1.13888,1.13939,7200000.0
2008-03-28 00:11:00,1.13942,1.14028,1.13942,1.13986,28800000.0
2008-03-28 00:12:00,1.14003,1.14003,1.13953,1.1397,15000000.0
2008-03-28 00:13:00,1.13974,1.14008,1.13937,1.13992,10400000.0
2008-03-28 00:14:00,1.1397,1.14006,1.1397,1.14006,5200000.0
2008-03-28 00:15:00,1.14023,1.14023,1.13989,1.14012,8400000.0
2008-03-28 00:16:00,1.13993,1.14031,1.13993,1.14018,22600000.0
2008-03-28 00:17:00,1.14031,1.14058,1.14005,1.14005,13800000.0
2008-03-28 00:18:00,1.14035,1.14035,1.14021,1.14033,9200000.0
2008-03-28 00:19:00,1.14063,1.14067,1.14026,1.14047,19400000.0
2008-03-28 00:20:00,1.13991,1.14057,1.13991,1.1403,7800000.0
2008-03-28 00:21:00,1.14048,1.14048,1.14035,1.14041,4200000.0
2008-03-28 00:22:00,1.1409,1.141,1.1409,1.1409,3600000.0
2008-03-28 00:23:00,1.14034,1.14034,1.13976,1.14012,3600000.0
2008-03-28 00:24:00,1.13977,1.13985,1.13972,1.13985,13200000.0
2008-03-28 00:25:00,1.13964,1.13975,1.13944,1.13944,15800000.0
2008-03-28 00:26:00,1.13975,1.13975,1.13899,1.13927,17200000.0
2008-03-28 00:27:00,1.1408,1.1411,1.1408,1.1411,9800000.0
2008-03-28 00:28:00,1.1412,1.1412,1.1411,1.1411,9800000.0
2008-03-28 00:30:00,1.141,1.1413,1.1407,1.141,9800000.0
2008-03-28 00:31:00,1.1409,1.1409,1.1406,1.1406,9800000.0
2008-03-28 00:32:00,1.13919,1.13965,1.13919,1.13958,9800000.0
2008-03-28 00:33:00,1.13949,1.13982,1.1392,1.1392,10400000.0
2008-03-28 00:34:00,1.1409,1.141,1.1409,1.141,2600000.0
2008-03-28 00:35:00,1.13925,1.13925,1.13902,1.13902,2600000.0
2008-03-28 00:36:00,1.1393,1.13962,1.1393,1.13958,11200000.0
2008-03-28 00:37:00,1.13971,1.13971,1.13935,1.13935,10600000.0
2008-03-28 00:38:00,1.13952,1.13962,1.13952,1.13962,2600000.0
2008-03-28 00:39:00,1.13925,1.13998,1.13925,1.13979,16400000.0
2008-03-28 00:40:00,1.13988,1.13988,1.13987,1.13987,3200000.0
2008-03-28 00:41:00,1.14013,1.14013,1.13968,1.13976,17600000.0
2008-03-28 00:42:00,1.13972,1.13979,1.13956,1.13979,15600000.0
2008-03-28 00:43:00,1.14014,1.1402,1.13978,1.1402,19400000.0
2008-03-28 00:44:00,1.1415,1.1415,1.1414,1.1414,11600000.0
2008-03-28 00:45:00,1.14052,1.14052,1.13992,1.14004,11600000.0
2008-03-28 00:46:00,1.14008,1.14036,1.14008,1.14023,17400000.0
2008-03-28 00:47:00,1.14041,1.14055,1.14017,1.14038,26000000.0
2008-03-28 00:48:00,1.13996,1.14031,1.13996,1.14017,21400000.0
2008-03-28 00:49:00,1.14005,1.14018,1.14005,1.14015,9800000.0
2008-03-28 00:50:00,1.13997,1.14031,1.13997,1.14017,15400000.0
2008-03-28 00:51:00,1.13999,1.14046,1.13991,1.14046,15200000.0
2008-03-28 00:52:00,1.14015,1.14044,1.14015,1.14029,7800000.0
2008-03-28 00:53:00,1.14033,1.1407,1.14033,1.14043,29600000.0
2008-03-28 00:54:00,1.14038,1.1406,1.14036,1.1406,22200000.0
2008-03-28 00:55:00,1.14038,1.14055,1.14017,1.14028,16200000.0
2008-03-28 00:56:00,1.14037,1.14052,1.14033,1.14042,9200000.0
2008-03-28 00:57:00,1.14018,1.14081,1.14018,1.14065,11000000.0
2008-03-28 00:58:00,1.14134,1.14134,1.14084,1.1411,9400000.0
2008-03-28 00:59:00,1.14096,1.14127,1.14059,1.14127,16000000.0
2008-03-28 01:00:00,1.1414,1.1419,1.1414,1.1416,15000000.0
2008-03-28 01:01:00,1.1415,1.1417,1.1411,1.1417,15000000.0
2008-03-28 01:02:00,1.14077,1.14098,1.14049,1.14049,15000000.0
2008-03-28 01:03:00,1.1405,1.14072,1.14038,1.14052,24600000.0
2008-03-28 01:04:00,1.1407,1.14112,1.14065,1.14081,9800000.0
2008-03-28 01:05:00,1.14128,1.14128,1.14071,1.14082,10000000.0
2008-03-28 01:06:00,1.14093,1.14118,1.1407,1.14086,17800000.0
2008-03-28 01:07:00,1.14116,1.14153,1.14088,1.14153,19200000.0
2008-03-28 01:08:00,1.14097,1.14149,1.14091,1.14125,9000000.0
2008-03-28 01:09:00,1.14128,1.14142,1.14112,1.14118,18200000.0
2008-03-28 01:10:00,1.14127,1.14129,1.1412,1.14129,4600000.0
2008-03-28 01:11:00,1.141,1.1412,1.141,1.1412,11000000.0
2008-03-28 01:12:00,1.14163,1.14163,1.14133,1.14133,11000000.0
2008-03-28 01:13:00,1.1414,1.1414,1.14073,1.14082,6200000.0
2008-03-28 01:14:00,1.14089,1.14126,1.1408,1.14099,22200000.0
2008-03-28 01:15:00,1.14099,1.14099,1.14089,1.14099,9200000.0
2008-03-28 01:16:00,1.1415,1.1422,1.1415,1.1422,7400000.0
2008-03-28 01:17:00,1.1423,1.1423,1.1419,1.1419,7400000.0
2008-03-28 01:18:00,1.14083,1.14097,1.14061,1.14075,7400000.0
2008-03-28 01:19:00,1.14108,1.14114,1.14088,1.14114,7400000.0
2008-03-28 01:20:00,1.14066,1.14118,1.14066,1.14077,17600000.0
2008-03-28 01:21:00,1.14073,1.14103,1.1405,1.14055,12800000.0
2008-03-28 01:22:00,1.1418,1.1419,1.1417,1.1418,13400000.0
2008-03-28 01:23:00,1.14045,1.14084,1.14045,1.14056,13400000.0
2008-03-28 01:24:00,1.14054,1.14054,1.14039,1.14045,5600000.0
2008-03-28 01:25:00,1.14073,1.14094,1.14042,1.14078,8000000.0
2008-03-28 01:26:00,1.142,1.1422,1.142,1.1422,8400000.0
2008-03-28 01:27:00,1.14062,1.14077,1.14058,1.14077,8400000.0
2008-03-28 01:28:00,1.14068,1.14068,1.1406,1.1406,2600000.0
2008-03-28 01:29:00,1.14076,1.14108,1.14058,1.14108,9800000.0
2008-03-28 01:30:00,1.1404,1.1405,1.13999,1.13999,12800000.0
2008-03-28 01:31:00,1.1403,1.1407,1.14028,1.14037,9400000.0
2008-03-28 01:32:00,1.14015,1.14061,1.14015,1.14061,11000000.0
2008-03-28 01:33:00,1.14045,1.14089,1.14026,1.14089,9000000.0
2008-03-28 01:34:00,1.14059,1.14068,1.14052,1.14052,11200000.0
2008-03-28 01:35:00,1.14064,1.14081,1.14051,1.14062,14200000.0
2008-03-28 01:36:00,1.14064,1.14081,1.14064,1.14081,3200000.0
2008-03-28 01:37:00,1.14087,1.14101,1.14066,1.14079,17200000.0
2008-03-28 01:38:00,1.14052,1.14083,1.14049,1.14083,12400000.0
2008-03-28 01:39:00,1.1423,1.1423,1.1423,1.1423,14600000.0
2008-03-28 01:40:00,1.1424,1.1425,1.1424,1.1424,14600000.0
2008-03-28 01:41:00,1.1425,1.1427,1.1425,1.1425,14600000.0
2008-03-28 01:42:00,1.1427,1.1429,1.1425,1.1427,14600000.0
2008-03-28 01:43:00,1.14081,1.14118,1.14079,1.14118,14600000.0
2008-03-28 01:44:00,1.14115,1.14146,1.1409,1.14146,8400000.0
2008-03-28 01:45:00,1.14155,1.14155,1.14098,1.14098,11400000.0
2008-03-28 01:46:00,1.14126,1.14135,1.14126,1.14135,2000000.0
2008-03-28 01:47:00,1.14149,1.14149,1.14081,1.14086,7400000.0
2008-03-28 01:48:00,1.14047,1.14091,1.14047,1.14066,12400000.0
2008-03-28 01:49:00,1.14057,1.14057,1.1404,1.1404,10600000.0
2008-03-28 01:50:00,1.1429,1.1431,1.1425,1.1427,17400000.0
2008-03-28 01:51:00,1.14078,1.1408,1.14059,1.14059,17400000.0
2008-03-28 01:52:00,1.14064,1.14089,1.14036,1.14073,11200000.0
2008-03-28 01:53:00,1.1424,1.1429,1.1423,1.1429,22200000.0
2008-03-28 01:54:00,1.14058,1.14095,1.14024,1.14095,22200000.0
2008-03-28 01:55:00,1.1431,1.1431,1.1429,1.1431,6800000.0
2008-03-28 01:56:00,1.1414,1.1414,1.1412,1.14132,6800000.0
2008-03-28 01:57:00,1.14121,1.14136,1.141,1.141,25600000.0
2008-03-28 01:58:00,1.14067,1.14105,1.14067,1.14096,14600000.0
2008-03-28 01:59:00,1.14107,1.14142,1.14088,1.14088,11600000.0
2008-03-28 02:00:00,1.1412,1.14121,1.14077,1.14091,10000000.0
2008-03-28 02:01:00,1.14111,1.14134,1.14089,1.14125,8800000.0
2008-03-28 02:02:00,1.14109,1.14123,1.14054,1.14064,10800000.0
2008-03-28 02:03:00,1.1424,1.1425,1.1423,1.1425,13000000.0
2008-03-28 02:04:00,1.14077,1.14077,1.1402,1.1402,13000000.0
2008-03-28 02:05:00,1.1403,1.14085,1.14002,1.14002,19000000.0
2008-03-28 02:06:00,1.13994,1.14004,1.13994,1.14004,6800000.0
2008-03-28 02:07:00,1.1401,1.14078,1.1401,1.14078,12000000.0
2008-03-28 02:08:00,1.14113,1.14113,1.14057,1.14084,24000000.0
2008-03-28 02:09:00,1.14069,1.14117,1.14064,1.14117,6800000.0
2008-03-28 02:10:00,1.14096,1.14122,1.14062,1.14072,20400000.0
2008-03-28 02:11:00,1.14093,1.14096,1.14085,1.14093,7800000.0
2008-03-28 02:12:00,1.1412,1.14131,1.14098,1.14112,24600000.0
2008-03-28 02:13:00,1.14093,1.14124,1.14061,1.14061,13800000.0
2008-03-28 02:14:00,1.14076,1.14076,1.14049,1.14074,12000000.0
2008-03-28 02:15:00,1.14103,1.14103,1.14046,1.14046,22800000.0
2008-03-28 02:16:00,1.14101,1.1414,1.14101,1.1414,10600000.0
2008-03-28 02:17:00,1.14146,1.1418,1.14131,1.1414,67800000.0
2008-03-28 02:18:00,1.14135,1.14175,1.14099,1.1417,11200000.0
2008-03-28 02:19:00,1.1415,1.14177,1.14143,1.14143,15200000.0
2008-03-28 02:20:00,1.14139,1.1417,1.14139,1.1417,22600000.0
2008-03-28 02:21:00,1.1433,1.1435,1.1431,1.1434,21600000.0
2008-03-28 02:22:00,1.1417,1.1417,1.14114,1.14139,21600000.0
2008-03-28 02:23:00,1.1436,1.1436,1.1433,1.1434,8800000.0
2008-03-28 02:24:00,1.1435,1.1437,1.1434,1.1434,8800000.0
2008-03-28 02:25:00,1.14138,1.14177,1.14138,1.14158,8800000.0
2008-03-28 02:26:00,1.14184,1.14189,1.14164,1.14189,21600000.0
2008-03-28 02:27:00,1.142,1.14206,1.14181,1.14181,14200000.0
2008-03-28 02:28:00,1.14177,1.14185,1.14159,1.14159,6600000.0
2008-03-28 02:29:00,1.14178,1.14241,1.14178,1.14241,11600000.0
2008-03-28 02:30:00,1.1439,1.1439,1.1439,1.1439,13400000.0
2008-03-28 02:31:00,1.1438,1.1439,1.1435,1.1435,13400000.0
2008-03-28 02:32:00,1.14234,1.1424,1.14214,1.14226,13400000.0
2008-03-28 02:33:00,1.1441,1.1441,1.1438,1.1439,14400000.0
2008-03-28 02:34:00,1.1438,1.1444,1.1438,1.1443,14400000.0
2008-03-28 02:35:00,1.14261,1.14288,1.14215,1.14215,14400000.0
2008-03-28 02:36:00,1.1423,1.14248,1.14221,1.1423,13600000.0
2008-03-28 02:37:00,1.14204,1.14204,1.14142,1.14159,11400000.0
2008-03-28 02:38:00,1.14201,1.14201,1.14169,1.14169,5600000.0
2008-03-28 02:39:00,1.1442,1.1443,1.1438,1.1439,11600000.0
2008-03-28 02:40:00,1.14208,1.14236,1.14186,1.14235,11600000.0
2008-03-28 02:41:00,1.1441,1.1442,1.1439,1.1441,17200000.0
2008-03-28 02:42:00,1.14271,1.14271,1.142,1.14248,17200000.0
2008-03-28 02:43:00,1.1439,1.1439,1.1439,1.1439,12200000.0
2008-03-28 02:44:00,1.14228,1.14249,1.14203,1.14249,12200000.0
2008-03-28 02:45:00,1.14232,1.14266,1.14221,1.14221,17800000.0
2008-03-28 02:46:00,1.14231,1.14235,1.142,1.14209,30800000.0
2008-03-28 02:47:00,1.14232,1.14251,1.14209,1.14236,89200000.0
2008-03-28 02:48:00,1.1424,1.14255,1.14199,1.14237,6800000.0
2008-03-28 02:49:00,1.1437,1.1439,1.1435,1.1438,14000000.0
2008-03-28 02:50:00,1.14264,1.14277,1.14206,1.14206,14000000.0
2008-03-28 02:51:00,1.14201,1.14254,1.14201,1.14254,14800000.0
2008-03-28 02:52:00,1.14212,1.14243,1.14195,1.14243,12800000.0
2008-03-28 02:53:00,1.14195,1.14218,1.14153,1.14218,10600000.0
2008-03-28 02:54:00,1.14213,1.14263,1.14213,1.14221,15400000.0
2008-03-28 02:55:00,1.14268,1.14306,1.14266,1.14266,14800000.0
2008-03-28 02:56:00,1.143,1.14305,1.14277,1.14277,11400000.0
2008-03-28 02:57:00,1.14243,1.14271,1.14228,1.14228,16800000.0
2008-03-28 02:58:00,1.14245,1.14245,1.1417,1.1417,7800000.0
2008-03-28 02:59:00,1.14217,1.14285,1.14216,1.14246,17000000.0
2008-03-28 03:00:00,1.14238,1.14262,1.14204,1.14206,19200000.0
2008-03-28 03:01:00,1.14236,1.14303,1.14236,1.14303,12800000.0
2008-03-28 03:02:00,1.14242,1.14243,1.14226,1.14226,12000000.0
2008-03-28 03:03:00,1.14177,1.14205,1.14177,1.14205,5200000.0
2008-03-28 03:04:00,1.1421,1.14228,1.14185,1.14185,7000000.0
2008-03-28 03:05:00,1.14248,1.1431,1.14248,1.1431,3600000.0
2008-03-28 03:06:00,1.14298,1.14298,1.1425,1.14252,9000000.0
2008-03-28 03:07:00,1.14248,1.14288,1.14248,1.14254,20800000.0
2008-03-28 03:08:00,1.14242,1.14283,1.14242,1.14283,11200000.0
2008-03-28 03:09:00,1.14254,1.14257,1.14225,1.14248,13400000.0
2008-03-28 03:10:00,1.14293,1.14321,1.14247,1.14321,9800000.0
2008-03-28 03:11:00,1.14279,1.14299,1.14279,1.14299,9400000.0
2008-03-28 03:12:00,1.14288,1.14301,1.14288,1.14301,5400000.0
2008-03-28 03:13:00,1.14312,1.14331,1.1429,1.14306,10000000.0
2008-03-28 03:14:00,1.14311,1.14311,1.14301,1.14301,4800000.0
2008-03-28 03:15:00,1.14289,1.14297,1.14276,1.14276,9000000.0
2008-03-28 03:16:00,1.1427,1.14306,1.1427,1.14293,9000000.0
2008-03-28 03:17:00,1.14295,1.14302,1.14254,1.14302,14200000.0
2008-03-28 03:18:00,1.14282,1.14303,1.14274,1.14292,19600000.0
2008-03-28 03:19:00,1.14278,1.14303,1.1427,1.14303,15000000.0
2008-03-28 03:20:00,1.14294,1.14328,1.14287,1.14288,18400000.0
2008-03-28 03:21:00,1.14279,1.14322,1.14273,1.14292,12200000.0
2008-03-28 03:22:00,1.14308,1.14308,1.14274,1.14274,15800000.0
2008-03-28 03:23:00,1.14295,1.14323,1.14266,1.14293,23800000.0
2008-03-28 03:24:00,1.14328,1.14346,1.14304,1.14339,28400000.0
2008-03-28 03:25:00,1.14318,1.14335,1.143,1.14327,9000000.0
2008-03-28 03:26:00,1.14374,1.14374,1.1436,1.1436,3200000.0
2008-03-28 03:27:00,1.14364,1.14419,1.14364,1.14369,9200000.0
2008-03-28 03:28:00,1.14359,1.14379,1.14355,1.14355,21000000.0
2008-03-28 03:29:00,1.1438,1.1438,1.14303,1.14328,8600000.0
2008-03-28 03:30:00,1.14346,1.14374,1.14323,1.14343,14600000.0
2008-03-28 03:31:00,1.14335,1.14341,1.14314,1.14325,10000000.0
2008-03-28 03:32:00,1.14317,1.14358,1.14317,1.14339,8400000.0
2008-03-28 03:33:00,1.14339,1.14355,1.14323,1.14331,17400000.0
2008-03-28 03:34:00,1.14313,1.14396,1.14313,1.1438,5200000.0
2008-03-28 03:35:00,1.14382,1.14422,1.14367,1.14367,8400000.0
2008-03-28 03:36:00,1.14393,1.14437,1.14393,1.14415,22800000.0
2008-03-28 03:37:00,1.14365,1.14421,1.14364,1.14375,9000000.0
2008-03-28 03:38:00,1.14368,1.14386,1.14368,1.14379,5200000.0
2008-03-28 03:39:00,1.14392,1.14392,1.1434,1.14357,18600000.0
2008-03-28 03:40:00,1.14349,1.1439,1.14326,1.1439,8800000.0
2008-03-28 03:41:00,1.14368,1.14369,1.14352,1.14352,9000000.0
2008-03-28 03:42:00,1.14373,1.14373,1.14314,1.14319,9800000.0
2008-03-28 03:43:00,1.14339,1.14339,1.14321,1.14321,2600000.0
2008-03-28 03:44:00,1.14324,1.14359,1.14301,1.14301,12200000.0
2008-03-28 03:45:00,1.14294,1.14339,1.14256,1.14339,17000000.0
2008-03-28 03:46:00,1.14319,1.14357,1.14319,1.14334,11200000.0
2008-03-28 03:47:00,1.14367,1.14372,1.14333,1.14372,22200000.0
2008-03-28 03:48:00,1.14384,1.14384,1.14322,1.14322,9800000.0
2008-03-28 03:49:00,1.14344,1.14344,1.14297,1.14297,17400000.0
2008-03-28 03:50:00,1.14299,1.14363,1.14299,1.14363,13000000.0
2008-03-28 03:51:00,1.14419,1.1444,1.14388,1.14411,27400000.0
2008-03-28 03:52:00,1.14431,1.14433,1.14358,1.14396,11000000.0
2008-03-28 03:53:00,1.1436,1.1436,1.14299,1.14335,9200000.0
2008-03-28 03:54:00,1.1435,1.1435,1.1435,1.1435,9800000.0
2008-03-28 03:55:00,1.14286,1.14322,1.14286,1.14303,9800000.0
2008-03-28 03:56:00,1.14335,1.14361,1.14327,1.14361,7800000.0
2008-03-28 03:57:00,1.1433,1.1434,1.1431,1.1431,24200000.0
2008-03-28 03:58:00,1.14308,1.14356,1.14308,1.14356,24200000.0
2008-03-28 03:59:00,1.14352,1.14391,1.14352,1.14383,27800000.0
2008-03-28 04:00:00,1.14389,1.14407,1.14374,1.14389,15200000.0
2008-03-28 04:01:00,1.14362,1.14409,1.14362,1.14373,8600000.0
2008-03-28 04:02:00,1.14366,1.14368,1.14322,1.14322,8800000.0
2008-03-28 04:03:00,1.1431,1.1431,1.14268,1.14268,2600000.0
2008-03-28 04:04:00,1.14252,1.14308,1.14252,1.14308,9200000.0
2008-03-28 04:05:00,1.14295,1.14308,1.14255,1.14267,7800000.0
2008-03-28 04:06:00,1.14287,1.14306,1.14279,1.14289,26600000.0
2008-03-28 04:08:00,1.14315,1.1433,1.14315,1.1433,2000000.0
2008-03-28 04:09:00,1.14314,1.14363,1.14307,1.14307,12000000.0
2008-03-28 04:10:00,1.14288,1.14356,1.14288,1.14311,18400000.0
2008-03-28 04:11:00,1.14339,1.14363,1.1429,1.14327,13200000.0
2008-03-28 04:12:00,1.14321,1.14359,1.14321,1.14359,16400000.0
2008-03-28 04:13:00,1.1434,1.14347,1.14289,1.14333,9600000.0
2008-03-28 04:14:00,1.14353,1.14353,1.14332,1.14332,4200000.0
2008-03-28 04:15:00,1.14353,1.14356,1.14317,1.14339,15800000.0
2008-03-28 04:16:00,1.14335,1.14341,1.14301,1.14301,7400000.0
2008-03-28 04:17:00,1.14353,1.14353,1.14315,1.14339,12200000.0
2008-03-28 04:18:00,1.14357,1.14357,1.14337,1.14337,3200000.0
2008-03-28 04:19:00,1.1434,1.1434,1.1427,1.1427,11600000.0
2008-03-28 04:20:00,1.14327,1.14388,1.14327,1.14351,11600000.0
2008-03-28 04:21:00,1.14347,1.14347,1.14303,1.14335,13200000.0
2008-03-28 04:22:00,1.14315,1.14366,1.14312,1.14328,22000000.0
2008-03-28 04:23:00,1.14291,1.1433,1.14289,1.1433,15400000.0
2008-03-28 04:24:00,1.14338,1.14363,1.14314,1.14333,9600000.0
2008-03-28 04:25:00,1.14364,1.14378,1.14323,1.14329,14000000.0
2008-03-28 04:26:00,1.14324,1.14352,1.14302,1.1432,16200000.0
2008-03-28 04:27:00,1.14325,1.14325,1.14309,1.14309,11200000.0
2008-03-28 04:28:00,1.14321,1.14348,1.14321,1.14323,12000000.0
2008-03-28 04:29:00,1.1436,1.1436,1.1435,1.1435,13800000.0
2008-03-28 04:30:00,1.14319,1.14399,1.14309,1.14371,13800000.0
2008-03-28 04:31:00,1.14375,1.144,1.14347,1.14347,11000000.0
2008-03-28 04:32:00,1.14356,1.14372,1.14356,1.14372,4200000.0
2008-03-28 04:33:00,1.1436,1.144,1.1436,1.1439,17400000.0
2008-03-28 04:34:00,1.14387,1.14396,1.14357,1.14357,17400000.0
2008-03-28 04:35:00,1.1437,1.1437,1.1433,1.1435,4600000.0
2008-03-28 04:36:00,1.14376,1.14376,1.14327,1.14359,4600000.0
2008-03-28 04:37:00,1.14355,1.14361,1.14335,1.14335,27200000.0
2008-03-28 04:38:00,1.14349,1.14393,1.14336,1.14345,13200000.0
2008-03-28 04:39:00,1.1436,1.1437,1.1436,1.1437,15200000.0
2008-03-28 04:40:00,1.14368,1.14368,1.14325,1.14362,15200000.0
2008-03-28 04:41:00,1.1432,1.1435,1.14317,1.14332,9400000.0
2008-03-28 04:42:00,1.14333,1.1436,1.14333,1.14353,7400000.0
2008-03-28 04:43:00,1.1433,1.14369,1.14321,1.14321,15000000.0
2008-03-28 04:44:00,1.1437,1.1438,1.1436,1.1437,19200000.0
2008-03-28 04:45:00,1.14331,1.1436,1.14287,1.14317,19200000.0
2008-03-28 04:46:00,1.14322,1.14364,1.14291,1.14293,12200000.0
2008-03-28 04:47:00,1.14315,1.1434,1.14257,1.14257,12800000.0
2008-03-28 04:48:00,1.143,1.14332,1.143,1.14307,10000000.0
2008-03-28 04:49:00,1.14303,1.14331,1.14296,1.14327,24000000.0
2008-03-28 04:50:00,1.14271,1.14323,1.14271,1.14306,11400000.0
2008-03-28 04:51:00,1.14288,1.14337,1.14288,1.14307,12200000.0
2008-03-28 04:52:00,1.1439,1.144,1.1439,1.144,24400000.0
2008-03-28 04:53:00,1.1439,1.1439,1.1435,1.1437,24400000.0
2008-03-28 04:54:00,1.1438,1.1441,1.1438,1.1441,24400000.0
2008-03-28 04:55:00,1.144,1.1442,1.144,1.1441,24400000.0
2008-03-28 04:56:00,1.14334,1.14353,1.14262,1.14304,24400000.0
2008-03-28 04:57:00,1.14292,1.14328,1.1427,1.1427,17800000.0
2008-03-28 04:58:00,1.14285,1.1432,1.14263,1.14274,19400000.0
2008-03-28 04:59:00,1.14274,1.14289,1.14265,1.1428,12200000.0
2008-03-28 05:00:00,1.1427,1.14292,1.1427,1.14292,12400000.0
2008-03-28 05:01:00,1.14286,1.14314,1.14257,1.14257,15200000.0
2008-03-28 05:02:00,1.14293,1.14306,1.14271,1.143,15800000.0
2008-03-28 05:03:00,1.14314,1.14344,1.14307,1.14314,14000000.0
2008-03-28 05:04:00,1.14308,1.14336,1.14289,1.14305,8000000.0
2008-03-28 05:05:00,1.14285,1.14318,1.14285,1.14286,6200000.0
2008-03-28 05:06:00,1.14287,1.14331,1.14282,1.14282,7400000.0
2008-03-28 05:07:00,1.1429,1.14311,1.1429,1.14309,10600000.0
2008-03-28 05:08:00,1.14327,1.14342,1.14302,1.14302,6200000.0
2008-03-28 05:09:00,1.14312,1.14321,1.14292,1.14292,12400000.0
2008-03-28 05:10:00,1.1441,1.1442,1.144,1.1441,4400000.0
2008-03-28 05:12:00,1.1439,1.1439,1.1439,1.1439,4400000.0
2008-03-28 05:13:00,1.14306,1.14306,1.1427,1.1427,4400000.0
2008-03-28 05:14:00,1.14326,1.14326,1.14239,1.14262,19600000.0
2008-03-28 05:15:00,1.14261,1.14306,1.14261,1.14265,12800000.0
2008-03-28 05:16:00,1.1442,1.1442,1.144,1.144,8000000.0
2008-03-28 05:17:00,1.14285,1.14285,1.14274,1.14285,8000000.0
2008-03-28 05:18:00,1.14268,1.1429,1.14268,1.1429,11000000.0
2008-03-28 05:19:00,1.14262,1.14267,1.14262,1.14267,5600000.0
2008-03-28 05:20:00,1.14214,1.14278,1.14214,1.1425,17200000.0
2008-03-28 05:21:00,1.14241,1.14251,1.14226,1.14231,5600000.0
2008-03-28 05:22:00,1.1444,1.1446,1.144,1.1444,20600000.0
2008-03-28 05:23:00,1.14299,1.14299,1.14246,1.14292,20600000.0
2008-03-28 05:24:00,1.14275,1.14287,1.14275,1.14287,3400000.0
2008-03-28 05:25:00,1.14289,1.14289,1.14274,1.14279,5200000.0
2008-03-28 05:26:00,1.14309,1.14309,1.14285,1.14285,3400000.0
2008-03-28 05:27:00,1.14307,1.14315,1.14304,1.14304,6800000.0
2008-03-28 05:28:00,1.1431,1.14354,1.14299,1.14305,7400000.0
2008-03-28 05:29:00,1.14335,1.14335,1.14272,1.14306,16400000.0
2008-03-28 05:30:00,1.14283,1.14322,1.14283,1.14317,11400000.0
2008-03-28 05:31:00,1.14335,1.14341,1.14292,1.14341,12200000.0
2008-03-28 05:32:00,1.14333,1.1434,1.14319,1.14319,16200000.0
2008-03-28 05:33:00,1.14348,1.1438,1.14335,1.1438,12000000.0
2008-03-28 05:34:00,1.14381,1.14381,1.1432,1.14325,21800000.0
2008-03-28 05:35:00,1.14315,1.14315,1.14295,1.14311,11200000.0
2008-03-28 05:36:00,1.14317,1.14347,1.14309,1.14335,7600000.0
2008-03-28 05:37:00,1.14358,1.1438,1.14327,1.14345,18000000.0
2008-03-28 05:38:00,1.14329,1.1435,1.14326,1.14337,16400000.0
2008-03-28 05:39:00,1.14332,1.14333,1.14304,1.14331,16600000.0
2008-03-28 05:40:00,1.14308,1.14335,1.14276,1.14335,15800000.0
2008-03-28 05:41:00,1.14365,1.14379,1.14339,1.14339,26200000.0
2008-03-28 05:43:00,1.14348,1.14388,1.1432,1.14329,8800000.0
2008-03-28 05:44:00,1.14317,1.14357,1.14317,1.14357,12800000.0
2008-03-28 05:45:00,1.14368,1.14415,1.14337,1.144,17400000.0
2008-03-28 05:46:00,1.14393,1.14393,1.14363,1.14365,8600000.0
2008-03-28 05:47:00,1.14376,1.14384,1.1435,1.14384,14800000.0
2008-03-28 05:48:00,1.14379,1.14404,1.14379,1.14387,10000000.0
2008-03-28 05:49:00,1.14368,1.14368,1.14363,1.14363,9800000.0
2008-03-28 05:50:00,1.14353,1.14379,1.14353,1.14369,6200000.0
2008-03-28 05:51:00,1.14373,1.14386,1.1434,1.14347,10800000.0
2008-03-28 05:52:00,1.14355,1.14382,1.14335,1.14382,22800000.0
2008-03-28 05:53:00,1.14409,1.14409,1.14333,1.14342,8000000.0
2008-03-28 05:54:00,1.14328,1.14344,1.14274,1.14309,6200000.0
2008-03-28 05:55:00,1.14354,1.1437,1.14328,1.14335,15600000.0
2008-03-28 05:56:00,1.1433,1.14345,1.14303,1.14309,20000000.0
2008-03-28 05:57:00,1.1452,1.1456,1.1448,1.1455,12400000.0
2008-03-28 05:58:00,1.14295,1.1433,1.14294,1.14294,12400000.0
2008-03-28 05:59:00,1.14317,1.14321,1.14285,1.14297,7800000.0
2008-03-28 06:00:00,1.14343,1.14393,1.14343,1.14393,3000000.0
2008-03-28 06:01:00,1.1448,1.145,1.1448,1.145,8800000.0
2008-03-28 06:02:00,1.14372,1.14418,1.14353,1.14418,8800000.0
2008-03-28 06:03:00,1.14443,1.14443,1.14409,1.14409,2600000.0
2008-03-28 06:04:00,1.1457,1.1458,1.1452,1.1457,12800000.0
2008-03-28 06:05:00,1.14421,1.14421,1.14347,1.14384,12800000.0
2008-03-28 06:06:00,1.14379,1.14419,1.14369,1.14369,17600000.0
2008-03-28 06:07:00,1.14368,1.14368,1.14342,1.14344,11000000.0
2008-03-28 06:08:00,1.1434,1.14362,1.1434,1.14356,11400000.0
2008-03-28 06:09:00,1.14373,1.14385,1.14373,1.14376,12000000.0
2008-03-28 06:10:00,1.14395,1.14405,1.14359,1.14379,21000000.0
2008-03-28 06:11:00,1.1456,1.1457,1.1456,1.1457,9800000.0
2008-03-28 06:12:00,1.1458,1.1459,1.1458,1.1459,9800000.0
2008-03-28 06:13:00,1.14342,1.14377,1.14316,1.14351,9800000.0
2008-03-28 06:14:00,1.1435,1.14417,1.1433,1.14359,17000000.0
2008-03-28 06:15:00,1.14368,1.14399,1.14368,1.14399,7800000.0
2008-03-28 06:16:00,1.14371,1.14383,1.14352,1.14352,8400000.0
2008-03-28 06:17:00,1.14395,1.14395,1.14359,1.14359,13200000.0
2008-03-28 06:18:00,1.14363,1.14369,1.14328,1.14369,13800000.0
2008-03-28 06:19:00,1.14351,1.14383,1.14334,1.14334,10400000.0
2008-03-28 06:20:00,1.14374,1.14374,1.14362,1.14362,3600000.0
2008-03-28 06:21:00,1.1456,1.1457,1.145,1.1457,11700000.0
2008-03-28 06:22:00,1.14423,1.14423,1.14364,1.1439,11700000.0
2008-03-28 06:23:00,1.144,1.14405,1.14385,1.14385,4200000.0
2008-03-28 06:24:00,1.1439,1.14408,1.14352,1.14397,12000000.0
2008-03-28 06:25:00,1.14382,1.14449,1.14379,1.14424,9000000.0
2008-03-28 06:26:00,1.14438,1.14438,1.14396,1.14397,13200000.0
2008-03-28 06:27:00,1.14446,1.14459,1.14393,1.14426,13600000.0
2008-03-28 06:28:00,1.1458,1.1458,1.1452,1.1452,10600000.0
2008-03-28 06:29:00,1.14442,1.14442,1.1438,1.1438,10600000.0
2008-03-28 06:30:00,1.14417,1.14451,1.14405,1.14417,7800000.0
2008-03-28 06:31:00,1.14393,1.14434,1.1438,1.14415,20400000.0
2008-03-28 06:32:00,1.14423,1.14449,1.14423,1.14449,9000000.0
2008-03-28 06:33:00,1.14424,1.14448,1.14397,1.1444,11000000.0
2008-03-28 06:34:00,1.14449,1.14459,1.14417,1.14435,20400000.0
2008-03-28 06:35:00,1.14397,1.14466,1.14395,1.14403,12600000.0
2008-03-28 06:36:00,1.14442,1.14451,1.14435,1.1445,19800000.0
2008-03-28 06:37:00,1.14457,1.14484,1.14454,1.14462,17400000.0
2008-03-28 06:38:00,1.14461,1.1452,1.14461,1.14475,13400000.0
2008-03-28 06:39:00,1.14465,1.14465,1.14438,1.14442,25800000.0
2008-03-28 06:40:00,1.14438,1.1446,1.14422,1.1446,5600000.0
2008-03-28 06:41:00,1.14467,1.14467,1.14425,1.14429,18000000.0
2008-03-28 06:42:00,1.14443,1.14458,1.1439,1.14414,22600000.0
2008-03-28 06:43:00,1.14437,1.14458,1.14433,1.14448,23200000.0
2008-03-28 06:44:00,1.14455,1.14468,1.1444,1.14455,19800000.0
2008-03-28 06:45:00,1.14458,1.14503,1.14437,1.14441,30200000.0
2008-03-28 06:46:00,1.14453,1.14487,1.14453,1.14485,15400000.0
2008-03-28 06:47:00,1.14473,1.14473,1.14444,1.14444,20400000.0
2008-03-28 06:48:00,1.14483,1.14483,1.14439,1.14439,10600000.0
2008-03-28 06:49:00,1.14449,1.14466,1.14418,1.14437,13400000.0
2008-03-28 06:50:00,1.14444,1.14457,1.14421,1.14421,8800000.0
2008-03-28 06:51:00,1.14422,1.1443,1.14417,1.14417,24000000.0
2008-03-28 06:52:00,1.14406,1.14423,1.14376,1.14409,10600000.0
2008-03-28 06:53:00,1.146,1.146,1.1455,1.1455,12200000.0
2008-03-28 06:54:00,1.14433,1.14452,1.14425,1.14438,12200000.0
2008-03-28 06:55:00,1.1458,1.1461,1.1456,1.1459,15200000.0
2008-03-28 06:56:00,1.146,1.146,1.1459,1.1459,15200000.0
2008-03-28 06:57:00,1.14461,1.14481,1.14446,1.14481,15200000.0
2008-03-28 06:58:00,1.14499,1.14499,1.14443,1.14458,6800000.0
2008-03-28 06:59:00,1.14455,1.14488,1.14446,1.14446,11600000.0
2008-03-28 07:00:00,1.14469,1.14498,1.14451,1.14456,20400000.0
2008-03-28 07:01:00,1.14455,1.14473,1.14443,1.1447,8600000.0
2008-03-28 07:02:00,1.1447,1.14497,1.14459,1.14462,13200000.0
2008-03-28 07:03:00,1.14469,1.14493,1.14464,1.14493,12400000.0
2008-03-28 07:04:00,1.14497,1.14529,1.14495,1.14529,14400000.0
2008-03-28 07:05:00,1.14566,1.14577,1.1449,1.14537,5800000.0
2008-03-28 07:06:00,1.1446,1.14527,1.1446,1.14506,11400000.0
2008-03-28 07:07:00,1.1459,1.1459,1.1458,1.1458,8600000.0
2008-03-28 07:08:00,1.14537,1.14549,1.14537,1.14543,8600000.0
2008-03-28 07:09:00,1.14544,1.14567,1.14544,1.14558,19000000.0
2008-03-28 07:10:00,1.14551,1.14566,1.14501,1.14501,10200000.0
2008-03-28 07:11:00,1.14518,1.14519,1.14497,1.14497,10600000.0
2008-03-28 07:12:00,1.14505,1.14558,1.14505,1.1453,14800000.0
2008-03-28 07:13:00,1.14598,1.14598,1.14534,1.14538,17400000.0
2008-03-28 07:14:00,1.1457,1.14574,1.14541,1.14541,17200000.0
2008-03-28 07:15:00,1.14514,1.14526,1.14514,1.14524,8600000.0
2008-03-28 07:16:00,1.14518,1.14518,1.14476,1.14482,27200000.0
2008-03-28 07:17:00,1.14499,1.14542,1.14473,1.14519,16400000.0
2008-03-28 07:18:00,1.14524,1.14551,1.14495,1.14551,14600000.0
2008-03-28 07:19:00,1.14513,1.14513,1.14476,1.14484,14400000.0
2008-03-28 07:20:00,1.1458,1.1459,1.1455,1.1457,18200000.0
2008-03-28 07:21:00,1.14487,1.14513,1.1445,1.1445,18200000.0
2008-03-28 07:22:00,1.1448,1.14555,1.1448,1.14491,16600000.0
2008-03-28 07:23:00,1.14484,1.14487,1.1444,1.14456,20600000.0
2008-03-28 07:24:00,1.14434,1.14446,1.14405,1.14408,19000000.0
2008-03-28 07:25:00,1.14493,1.14505,1.14466,1.14482,16800000.0
2008-03-28 07:26:00,1.1459,1.146,1.1454,1.1454,16200000.0
2008-03-28 07:27:00,1.14499,1.14511,1.14489,1.14489,16200000.0
2008-03-28 07:28:00,1.14506,1.14506,1.14453,1.14453,15000000.0
2008-03-28 07:29:00,1.14481,1.1456,1.14481,1.1449,10200000.0
2008-03-28 07:30:00,1.14543,1.14594,1.1451,1.14594,26800000.0
2008-03-28 07:31:00,1.14545,1.14562,1.14522,1.14522,13200000.0
2008-03-28 07:32:00,1.14532,1.1458,1.14518,1.14518,9600000.0
2008-03-28 07:33:00,1.14518,1.14561,1.14516,1.14542,18400000.0
2008-03-28 07:34:00,1.14493,1.14557,1.14493,1.14543,10600000.0
2008-03-28 07:35:00,1.1443,1.1448,1.1441,1.1448,2600000.0
2008-03-28 07:36:00,1.14467,1.14513,1.14467,1.14513,2600000.0
2008-03-28 07:37:00,1.14491,1.14512,1.1449,1.1449,6200000.0
2008-03-28 07:38:00,1.1444,1.1446,1.1443,1.1446,14800000.0
2008-03-28 07:39:00,1.14494,1.14517,1.14475,1.14517,14800000.0
2008-03-28 07:40:00,1.14511,1.14546,1.14496,1.14496,17400000.0
2008-03-28 07:41:00,1.14509,1.14531,1.14461,1.14467,12600000.0
2008-03-28 07:42:00,1.14485,1.14526,1.14472,1.14478,14400000.0
2008-03-28 07:43:00,1.1451,1.1451,1.14492,1.14492,2000000.0
2008-03-28 07:44:00,1.1441,1.1448,1.1441,1.1448,22800000.0
2008-03-28 07:45:00,1.14493,1.14525,1.14466,1.14517,22800000.0
2008-03-28 07:46:00,1.14497,1.14541,1.14497,1.14499,8400000.0
2008-03-28 07:47:00,1.14475,1.14486,1.14449,1.14466,6200000.0
2008-03-28 07:48:00,1.14475,1.14504,1.14475,1.14502,16800000.0
2008-03-28 07:49:00,1.1451,1.1453,1.14491,1.14505,13600000.0
2008-03-28 07:50:00,1.14489,1.14518,1.14482,1.14516,19800000.0
2008-03-28 07:51:00,1.14522,1.14573,1.14522,1.14556,20400000.0
2008-03-28 07:52:00,1.14552,1.14559,1.14513,1.14559,13200000.0
2008-03-28 07:53:00,1.14524,1.14544,1.14505,1.14526,9600000.0
2008-03-28 07:54:00,1.14501,1.14535,1.14501,1.14529,14600000.0
2008-03-28 07:55:00,1.14497,1.1455,1.14477,1.1455,15800000.0
2008-03-28 07:56:00,1.1438,1.1442,1.1437,1.1441,16400000.0
2008-03-28 07:57:00,1.144,1.1446,1.1439,1.1444,16400000.0
2008-03-28 07:58:00,1.14529,1.14586,1.14529,1.14564,16400000.0
2008-03-28 07:59:00,1.14562,1.14562,1.14493,1.14493,13200000.0
2008-03-28 08:00:00,1.14553,1.14595,1.14553,1.14582,10400000.0
2008-03-28 08:01:00,1.14603,1.14603,1.14536,1.14537,12200000.0
2008-03-28 08:02:00,1.14576,1.14589,1.14559,1.14559,8200000.0
2008-03-28 08:03:00,1.14576,1.14576,1.14538,1.14538,11200000.0
2008-03-28 08:04:00,1.1459,1.1459,1.14514,1.14555,9600000.0
2008-03-28 08:05:00,1.14538,1.14578,1.14526,1.14578,12600000.0
2008-03-28 08:06:00,1.1455,1.14587,1.14541,1.14587,15800000.0
2008-03-28 08:07:00,1.14543,1.14544,1.14521,1.14528,20200000.0
2008-03-28 08:09:00,1.14529,1.14542,1.14521,1.14523,11600000.0
2008-03-28 08:10:00,1.14525,1.14555,1.14525,1.1453,5600000.0
2008-03-28 08:11:00,1.14511,1.1453,1.14511,1.1453,3200000.0
2008-03-28 08:12:00,1.14516,1.14549,1.14513,1.14513,11800000.0
2008-03-28 08:13:00,1.14519,1.14564,1.14519,1.14524,16600000.0
2008-03-28 08:14:00,1.14538,1.14557,1.14521,1.14557,11400000.0
2008-03-28 08:15:00,1.14563,1.14563,1.1452,1.14554,20100000.0
2008-03-28 08:16:00,1.14503,1.14579,1.14503,1.1453,16000000.0
2008-03-28 08:17:00,1.14556,1.14574,1.14551,1.14551,5800000.0
2008-03-28 08:18:00,1.14567,1.14573,1.14512,1.14547,13200000.0
2008-03-28 08:19:00,1.144,1.144,1.144,1.144,12800000.0
2008-03-28 08:20:00,1.1447,1.14543,1.14447,1.14543,12800000.0
2008-03-28 08:21:00,1.1438,1.1448,1.1438,1.1446,9000000.0
2008-03-28 08:22:00,1.14505,1.14553,1.14505,1.14525,9000000.0
2008-03-28 08:23:00,1.14555,1.14555,1.14507,1.14507,25800000.0
2008-03-28 08:24:00,1.14518,1.14567,1.14494,1.14533,29200000.0
2008-03-28 08:25:00,1.14503,1.14535,1.14503,1.14511,17000000.0
2008-03-28 08:26:00,1.14552,1.14552,1.14516,1.14529,9000000.0
2008-03-28 08:27:00,1.14485,1.1449,1.14466,1.14478,7400000.0
2008-03-28 08:28:00,1.14517,1.1454,1.14463,1.14489,15200000.0
2008-03-28 08:29:00,1.14472,1.14495,1.14471,1.14485,7800000.0
2008-03-28 08:30:00,1.1449,1.14517,1.1449,1.14508,14400000.0
2008-03-28 08:31:00,1.1448,1.14513,1.14467,1.14474,30400000.0
2008-03-28 08:32:00,1.14453,1.14494,1.14438,1.14465,13200000.0
2008-03-28 08:33:00,1.14447,1.14472,1.14447,1.14458,6200000.0
2008-03-28 08:34:00,1.14478,1.14487,1.14445,1.14445,18800000.0
2008-03-28 08:35:00,1.1439,1.14413,1.1439,1.14413,12200000.0
2008-03-28 08:36:00,1.14385,1.1443,1.14374,1.1443,36400000.0
2008-03-28 08:37:00,1.14411,1.14411,1.14369,1.14397,11200000.0
2008-03-28 08:38:00,1.1437,1.14392,1.14327,1.14392,6200000.0
2008-03-28 08:39:00,1.1441,1.14478,1.1441,1.14416,14200000.0
2008-03-28 08:40:00,1.14446,1.14446,1.1439,1.14412,15200000.0
2008-03-28 08:41:00,1.1441,1.1446,1.1441,1.1446,21800000.0
2008-03-28 08:42:00,1.1444,1.1446,1.1444,1.1446,21800000.0
2008-03-28 08:43:00,1.14416,1.14416,1.14375,1.14392,21800000.0
2008-03-28 08:44:00,1.14358,1.14423,1.14358,1.14423,26600000.0
2008-03-28 08:45:00,1.14393,1.1442,1.14393,1.14411,20800000.0
2008-03-28 08:46:00,1.14421,1.14421,1.1436,1.14402,23400000.0
2008-03-28 08:47:00,1.1437,1.14394,1.14357,1.14357,13600000.0
2008-03-28 08:48:00,1.14364,1.14396,1.14353,1.14353,18000000.0
2008-03-28 08:49:00,1.14352,1.14371,1.14324,1.14326,19400000.0
2008-03-28 08:50:00,1.14307,1.1437,1.14307,1.14364,11600000.0
2008-03-28 08:51:00,1.1436,1.14399,1.14351,1.14399,96000000.0
2008-03-28 08:52:00,1.1439,1.14398,1.14357,1.14385,8400000.0
2008-03-28 08:53:00,1.14352,1.14353,1.14299,1.14299,132400000.0
2008-03-28 08:54:00,1.14344,1.14347,1.14298,1.14314,23400000.0
2008-03-28 08:55:00,1.14314,1.14336,1.14305,1.14312,6800000.0
2008-03-28 08:56:00,1.14315,1.14373,1.14315,1.1433,12800000.0
2008-03-28 08:57:00,1.14363,1.14383,1.14355,1.14383,16400000.0
2008-03-28 08:58:00,1.14369,1.14459,1.14369,1.14418,19800000.0
2008-03-28 08:59:00,1.1442,1.1442,1.14397,1.1442,7600000.0
2008-03-28 09:00:00,1.14382,1.14393,1.14345,1.14362,112800000.0
2008-03-28 09:01:00,1.14408,1.14408,1.14334,1.14337,13800000.0
2008-03-28 09:02:00,1.1446,1.1448,1.1443,1.1446,9000000.0
2008-03-28 09:03:00,1.14375,1.14393,1.14349,1.14378,9000000.0
2008-03-28 09:04:00,1.14359,1.14363,1.14323,1.14359,10000000.0
2008-03-28 09:05:00,1.14355,1.14403,1.14348,1.14403,19600000.0
2008-03-28 09:06:00,1.14386,1.14388,1.14363,1.14364,21400000.0
2008-03-28 09:07:00,1.14352,1.14391,1.14341,1.14391,22000000.0
2008-03-28 09:08:00,1.145,1.1455,1.1448,1.145,8800000.0
2008-03-28 09:09:00,1.14381,1.14381,1.14359,1.14359,8800000.0
2008-03-28 09:10:00,1.14318,1.14325,1.14298,1.14317,23600000.0
2008-03-28 09:11:00,1.14312,1.14335,1.14293,1.14293,13800000.0
2008-03-28 09:12:00,1.14311,1.1434,1.14311,1.14332,10800000.0
2008-03-28 09:13:00,1.14356,1.14356,1.14281,1.14297,8600000.0
2008-03-28 09:14:00,1.14304,1.14337,1.14301,1.14333,6800000.0
2008-03-28 09:15:00,1.14321,1.14321,1.14231,1.14262,19000000.0
2008-03-28 09:16:00,1.14281,1.14315,1.14281,1.14315,13200000.0
2008-03-28 09:17:00,1.14296,1.14327,1.14291,1.14301,18400000.0
2008-03-28 09:18:00,1.14312,1.14377,1.1431,1.14331,17500000.0
2008-03-28 09:19:00,1.14369,1.14399,1.14343,1.14346,13200000.0
2008-03-28 09:20:00,1.14368,1.14368,1.1431,1.14335,24200000.0
2008-03-28 09:21:00,1.14344,1.14383,1.14344,1.1438,9400000.0
2008-03-28 09:22:00,1.14395,1.14464,1.14395,1.14464,8800000.0
2008-03-28 09:23:00,1.14387,1.14421,1.14387,1.14401,13400000.0
2008-03-28 09:24:00,1.14413,1.1442,1.1441,1.14417,27800000.0
2008-03-28 09:25:00,1.14412,1.1445,1.14412,1.14437,20800000.0
2008-03-28 09:26:00,1.14494,1.14494,1.14416,1.14451,27000000.0
2008-03-28 09:27:00,1.14494,1.14494,1.14442,1.14457,7800000.0
2008-03-28 09:28:00,1.14469,1.1447,1.14426,1.14445,15800000.0
2008-03-28 09:29:00,1.14449,1.14457,1.14393,1.14456,9600000.0
2008-03-28 09:30:00,1.14435,1.14444,1.14418,1.14418,21600000.0
2008-03-28 09:31:00,1.14436,1.14472,1.14424,1.14442,25200000.0
2008-03-28 09:32:00,1.14472,1.14481,1.14447,1.1447,12200000.0
2008-03-28 09:33:00,1.14446,1.14463,1.1443,1.14442,28400000.0
2008-03-28 09:34:00,1.144,1.1441,1.1436,1.1439,8800000.0
2008-03-28 09:35:00,1.14429,1.14429,1.144,1.14416,8800000.0
2008-03-28 09:36:00,1.14413,1.14413,1.14302,1.14381,106000000.0
2008-03-28 09:37:00,1.14416,1.14437,1.14376,1.14376,17800000.0
2008-03-28 09:38:00,1.14365,1.14452,1.14365,1.14381,15400000.0
2008-03-28 09:39:00,1.14423,1.14423,1.14366,1.14385,19300000.0
2008-03-28 09:40:00,1.1442,1.1444,1.1442,1.1444,11400000.0
2008-03-28 09:41:00,1.14401,1.14432,1.14401,1.14406,11400000.0
2008-03-28 09:42:00,1.14429,1.14449,1.14392,1.14449,11800000.0
2008-03-28 09:43:00,1.14421,1.14443,1.14421,1.14431,30800000.0
2008-03-28 09:44:00,1.14432,1.14447,1.14396,1.14396,17400000.0
2008-03-28 09:45:00,1.14417,1.14441,1.14414,1.14441,10400000.0
2008-03-28 09:46:00,1.14478,1.14497,1.14444,1.14445,26400000.0
2008-03-28 09:47:00,1.14447,1.14488,1.14445,1.14449,11000000.0
2008-03-28 09:48:00,1.14453,1.14501,1.14453,1.14498,10800000.0
2008-03-28 09:49:00,1.14461,1.1448,1.14398,1.14398,30400000.0
2008-03-28 09:50:00,1.14452,1.14452,1.14417,1.14435,17400000.0
2008-03-28 09:51:00,1.14413,1.14443,1.14392,1.14392,9800000.0
2008-03-28 09:52:00,1.14423,1.14423,1.14371,1.14389,20400000.0
2008-03-28 09:53:00,1.14363,1.14479,1.14357,1.14479,14200000.0
2008-03-28 09:54:00,1.14413,1.1443,1.14398,1.14426,19200000.0
2008-03-28 09:55:00,1.14489,1.14489,1.14439,1.14478,24600000.0
2008-03-28 09:56:00,1.1445,1.1445,1.14365,1.14407,22600000.0
2008-03-28 09:57:00,1.14363,1.14365,1.14325,1.14325,8000000.0
2008-03-28 09:58:00,1.14339,1.14401,1.14339,1.14401,8200000.0
2008-03-28 09:59:00,1.14377,1.14395,1.14339,1.14339,17000000.0
2008-03-28 10:00:00,1.14354,1.14421,1.14352,1.14421,9600000.0
2008-03-28 10:01:00,1.14401,1.14422,1.14382,1.14395,25000000.0
2008-03-28 10:02:00,1.14419,1.14426,1.14399,1.14414,19200000.0
2008-03-28 10:03:00,1.14373,1.14472,1.14373,1.14441,16200000.0
2008-03-28 10:04:00,1.14455,1.14455,1.14375,1.14383,22600000.0
2008-03-28 10:05:00,1.1439,1.14455,1.1439,1.14427,56200000.0
2008-03-28 10:06:00,1.14418,1.14473,1.14403,1.14454,20800000.0
2008-03-28 10:07:00,1.14472,1.14509,1.14451,1.14461,12400000.0
2008-03-28 10:08:00,1.14495,1.14499,1.14455,1.14469,16200000.0
2008-03-28 10:09:00,1.14453,1.14474,1.14439,1.14439,19800000.0
2008-03-28 10:10:00,1.14476,1.14476,1.14457,1.1447,8400000.0
2008-03-28 10:11:00,1.14453,1.14455,1.14418,1.14418,9000000.0
2008-03-28 10:12:00,1.14397,1.14462,1.14397,1.14437,86800000.0
2008-03-28 10:13:00,1.14399,1.14427,1.14375,1.14375,17600000.0
2008-03-28 10:14:00,1.14399,1.14449,1.14393,1.14449,12800000.0
2008-03-28 10:15:00,1.14479,1.14486,1.14427,1.14449,18800000.0
2008-03-28 10:16:00,1.14445,1.14445,1.144,1.14435,10800000.0
2008-03-28 10:17:00,1.14408,1.14441,1.14383,1.14383,10600000.0
2008-03-28 10:18:00,1.14412,1.14412,1.14348,1.14369,13000000.0
2008-03-28 10:19:00,1.14383,1.14445,1.14359,1.14445,22400000.0
2008-03-28 10:20:00,1.14411,1.14448,1.14404,1.14408,12600000.0
2008-03-28 10:21:00,1.14367,1.14398,1.14367,1.14385,12800000.0
2008-03-28 10:22:00,1.14402,1.14414,1.14392,1.14402,10000000.0
2008-03-28 10:23:00,1.14395,1.14428,1.1438,1.14395,65000000.0
2008-03-28 10:24:00,1.14392,1.14392,1.14339,1.14339,13600000.0
2008-03-28 10:25:00,1.14343,1.14384,1.14343,1.14343,8200000.0
2008-03-28 10:26:00,1.14367,1.14367,1.14361,1.14362,12200000.0
2008-03-28 10:27:00,1.1432,1.14335,1.1428,1.14317,18400000.0
2008-03-28 10:28:00,1.14374,1.14417,1.14326,1.14352,23600000.0
2008-03-28 10:29:00,1.14376,1.14408,1.14335,1.14347,16400000.0
2008-03-28 10:30:00,1.14354,1.14379,1.14317,1.14357,137400000.0
2008-03-28 10:31:00,1.14335,1.14371,1.14335,1.14371,12400000.0
2008-03-28 10:32:00,1.14314,1.14354,1.14313,1.14348,24400000.0
2008-03-28 10:33:00,1.14312,1.14351,1.14312,1.14351,11600000.0
2008-03-28 10:34:00,1.14334,1.14398,1.14317,1.14319,147200000.0
2008-03-28 10:35:00,1.14366,1.14366,1.14307,1.14311,8000000.0
2008-03-28 10:36:00,1.14371,1.14397,1.1435,1.14358,17000000.0
2008-03-28 10:37:00,1.14368,1.14408,1.14348,1.14348,14200000.0
2008-03-28 10:38:00,1.14374,1.14401,1.14348,1.14348,16400000.0
2008-03-28 10:39:00,1.14365,1.14384,1.14354,1.14366,23200000.0
2008-03-28 10:40:00,1.14366,1.14378,1.14366,1.14374,10400000.0
2008-03-28 10:41:00,1.1448,1.1459,1.1448,1.1458,20600000.0
2008-03-28 10:42:00,1.14383,1.14418,1.14367,1.14392,20600000.0
2008-03-28 10:43:00,1.1438,1.14421,1.1437,1.1437,13400000.0
2008-03-28 10:44:00,1.14373,1.14373,1.14351,1.14351,12600000.0
2008-03-28 10:45:00,1.1436,1.14429,1.1436,1.14408,13800000.0
2008-03-28 10:46:00,1.14375,1.14406,1.14372,1.14394,45400000.0
2008-03-28 10:47:00,1.14456,1.14491,1.14422,1.14452,88800000.0
2008-03-28 10:48:00,1.14414,1.14429,1.14398,1.14401,10800000.0
2008-03-28 10:49:00,1.14395,1.14443,1.14395,1.14423,89200000.0
2008-03-28 10:50:00,1.14463,1.14468,1.14449,1.14464,9800000.0
2008-03-28 10:51:00,1.14453,1.14484,1.1445,1.14461,9800000.0
2008-03-28 10:52:00,1.1448,1.14541,1.14451,1.14456,123000000.0
2008-03-28 10:53:00,1.14432,1.14437,1.14418,1.14418,19400000.0
2008-03-28 10:54:00,1.14444,1.14452,1.14395,1.14395,30000000.0
2008-03-28 10:55:00,1.14389,1.14393,1.14363,1.14386,8800000.0
2008-03-28 10:56:00,1.14408,1.14408,1.14364,1.14381,10200000.0
2008-03-28 10:57:00,1.14387,1.14413,1.14353,1.14363,14800000.0
2008-03-28 10:58:00,1.14352,1.14352,1.14295,1.14335,16000000.0
2008-03-28 10:59:00,1.14302,1.14359,1.14302,1.14359,18600000.0
2008-03-28 11:00:00,1.14341,1.14393,1.14341,1.1438,9000000.0
2008-03-28 11:01:00,1.14399,1.14419,1.1439,1.14392,80200000.0
2008-03-28 11:02:00,1.144,1.14424,1.14385,1.144,77200000.0
2008-03-28 11:03:00,1.14391,1.14391,1.14353,1.14356,14600000.0
2008-03-28 11:04:00,1.14359,1.14389,1.14338,1.14344,16200000.0
2008-03-28 11:05:00,1.14353,1.14369,1.14339,1.14369,7800000.0
2008-03-28 11:06:00,1.145,1.1452,1.1448,1.1448,11600000.0
2008-03-28 11:07:00,1.14364,1.14368,1.14334,1.14357,11600000.0
2008-03-28 11:09:00,1.1448,1.145,1.1448,1.145,49000000.0
2008-03-28 11:10:00,1.14341,1.14343,1.14323,1.14343,49000000.0
2008-03-28 11:11:00,1.14356,1.1437,1.14342,1.14342,27000000.0
2008-03-28 11:12:00,1.14371,1.14381,1.14331,1.14349,16600000.0
2008-03-28 11:13:00,1.14336,1.14343,1.14297,1.14343,20800000.0
2008-03-28 11:14:00,1.14378,1.14405,1.14364,1.14382,6200000.0
2008-03-28 11:15:00,1.14375,1.14396,1.1436,1.14385,17000000.0
2008-03-28 11:16:00,1.14377,1.14416,1.14342,1.1437,11200000.0
2008-03-28 11:17:00,1.14388,1.14416,1.14373,1.14391,58000000.0
2008-03-28 11:18:00,1.14393,1.1446,1.14393,1.14432,9800000.0
2008-03-28 11:19:00,1.14447,1.14447,1.14374,1.14399,17000000.0
2008-03-28 11:20:00,1.14406,1.14406,1.14335,1.1434,17800000.0
2008-03-28 11:21:00,1.14341,1.14377,1.14336,1.14345,15800000.0
2008-03-28 11:22:00,1.14363,1.14375,1.14295,1.14354,18600000.0
2008-03-28 11:23:00,1.14339,1.14368,1.14339,1.14349,79600000.0
2008-03-28 11:24:00,1.14328,1.14372,1.14325,1.14372,12200000.0
2008-03-28 11:25:00,1.14379,1.14435,1.14379,1.14435,13200000.0
2008-03-28 11:26:00,1.14449,1.14473,1.14441,1.14467,16400000.0
2008-03-28 11:27:00,1.14468,1.14468,1.14457,1.14458,10400000.0
2008-03-28 11:28:00,1.14498,1.14525,1.14467,1.14503,22800000.0
2008-03-28 11:29:00,1.14475,1.14525,1.14439,1.14439,12000000.0
2008-03-28 11:30:00,1.14415,1.14422,1.14371,1.14407,18000000.0
2008-03-28 11:31:00,1.14385,1.14447,1.14385,1.14422,17600000.0
2008-03-28 11:32:00,1.14426,1.14482,1.14426,1.1446,12600000.0
2008-03-28 11:33:00,1.14443,1.14478,1.14443,1.1445,14400000.0
2008-03-28 11:34:00,1.14496,1.14496,1.14453,1.14453,22000000.0
2008-03-28 11:35:00,1.14478,1.14483,1.14456,1.14463,15200000.0
2008-03-28 11:36:00,1.14432,1.14445,1.14421,1.14437,10200000.0
2008-03-28 11:37:00,1.14447,1.14469,1.14422,1.14433,12400000.0
2008-03-28 11:38:00,1.14442,1.14442,1.1439,1.14439,11000000.0
2008-03-28 11:39:00,1.14431,1.14447,1.14394,1.1444,23800000.0
2008-03-28 11:40:00,1.1444,1.14459,1.14433,1.14437,13800000.0
2008-03-28 11:41:00,1.1445,1.14503,1.1445,1.14483,95800000.0
2008-03-28 11:42:00,1.14459,1.14494,1.14447,1.14494,17000000.0
2008-03-28 11:43:00,1.1446,1.14488,1.1446,1.14488,15400000.0
2008-03-28 11:44:00,1.14489,1.14505,1.14457,1.14457,11000000.0
2008-03-28 11:45:00,1.14444,1.14538,1.14419,1.14538,17000000.0
2008-03-28 11:46:00,1.14493,1.14551,1.14493,1.14551,18600000.0
2008-03-28 11:47:00,1.14512,1.14537,1.14509,1.14537,15600000.0
2008-03-28 11:48:00,1.14461,1.1448,1.1445,1.1445,12600000.0
2008-03-28 11:49:00,1.1448,1.14552,1.14469,1.14498,57600000.0
2008-03-28 11:50:00,1.1459,1.1461,1.1458,1.1461,70400000.0
2008-03-28 11:51:00,1.1448,1.1448,1.14455,1.14475,70400000.0
2008-03-28 11:52:00,1.14478,1.14499,1.1447,1.14492,90800000.0
2008-03-28 11:53:00,1.145,1.14517,1.14463,1.14471,30600000.0
2008-03-28 11:54:00,1.14478,1.14478,1.14428,1.14435,29200000.0
2008-03-28 11:55:00,1.1447,1.1447,1.14427,1.14439,13200000.0
2008-03-28 11:56:00,1.1445,1.14467,1.14424,1.14433,76800000.0
2008-03-28 11:57:00,1.14428,1.14462,1.14413,1.14442,122000000.0
2008-03-28 11:58:00,1.14453,1.14491,1.14445,1.14453,18400000.0
2008-03-28 11:59:00,1.14475,1.1451,1.14469,1.1451,140400000.0
2008-03-28 12:00:00,1.1451,1.14517,1.1445,1.1445,15600000.0
2008-03-28 12:01:00,1.14475,1.14475,1.14444,1.14444,16000000.0
2008-03-28 12:02:00,1.14458,1.14482,1.14442,1.14458,8800000.0
2008-03-28 12:03:00,1.14429,1.14463,1.14429,1.14463,4200000.0
2008-03-28 12:04:00,1.14458,1.14482,1.14446,1.14482,4600000.0
2008-03-28 12:05:00,1.14492,1.14503,1.14445,1.14491,10600000.0
2008-03-28 12:06:00,1.14467,1.14467,1.14423,1.14423,12200000.0
2008-03-28 12:07:00,1.14441,1.14499,1.14433,1.14443,38000000.0
2008-03-28 12:08:00,1.14454,1.14484,1.14433,1.14476,9800000.0
2008-03-28 12:09:00,1.14468,1.14479,1.14422,1.14479,21000000.0
2008-03-28 12:10:00,1.14459,1.14468,1.1444,1.14443,57600000.0
2008-03-28 12:11:00,1.14457,1.14504,1.14457,1.14496,7400000.0
2008-03-28 12:12:00,1.14519,1.1455,1.14493,1.14493,9400000.0
2008-03-28 12:13:00,1.14533,1.14533,1.14465,1.14465,28200000.0
2008-03-28 12:14:00,1.14425,1.14454,1.1442,1.14446,66200000.0
2008-03-28 12:15:00,1.14492,1.14542,1.14483,1.14538,103200000.0
2008-03-28 12:16:00,1.1454,1.1454,1.14489,1.14495,86800000.0
2008-03-28 12:17:00,1.1451,1.14526,1.1449,1.14495,11600000.0
2008-03-28 12:18:00,1.14476,1.14514,1.14472,1.14514,15800000.0
2008-03-28 12:19:00,1.14534,1.14567,1.14511,1.14511,10000000.0
2008-03-28 12:20:00,1.14529,1.14543,1.14527,1.14543,17000000.0
2008-03-28 12:21:00,1.14553,1.14584,1.14521,1.14584,16000000.0
2008-03-28 12:22:00,1.14551,1.14551,1.14492,1.14521,14600000.0
2008-03-28 12:23:00,1.1467,1.1469,1.1462,1.1467,21400000.0
2008-03-28 12:24:00,1.14531,1.14548,1.14495,1.14495,21400000.0
2008-03-28 12:25:00,1.14526,1.14526,1.1447,1.14492,14200000.0
2008-03-28 12:26:00,1.14499,1.14535,1.1447,1.14493,111000000.0
2008-03-28 12:27:00,1.14485,1.14485,1.14457,1.14458,16400000.0
2008-03-28 12:28:00,1.14478,1.14517,1.14453,1.14517,40600000.0
2008-03-28 12:29:00,1.14491,1.14491,1.1445,1.14466,11000000.0
2008-03-28 12:30:00,1.1446,1.14503,1.14456,1.14481,17000000.0
2008-03-28 12:31:00,1.1445,1.14501,1.1445,1.14501,6800000.0
2008-03-28 12:32:00,1.14508,1.14561,1.14486,1.14536,19800000.0
2008-03-28 12:33:00,1.14536,1.14558,1.14518,1.14525,14800000.0
2008-03-28 12:34:00,1.14503,1.1453,1.14468,1.14516,19200000.0
2008-03-28 12:35:00,1.14544,1.14544,1.1448,1.14486,20000000.0
2008-03-28 12:36:00,1.14489,1.14521,1.14454,1.14516,27800000.0
2008-03-28 12:37:00,1.14506,1.14542,1.14498,1.14501,13400000.0
2008-03-28 12:38:00,1.14518,1.14554,1.14504,1.14554,9200000.0
2008-03-28 12:39:00,1.14595,1.14595,1.1454,1.1454,14200000.0
2008-03-28 12:40:00,1.1455,1.1455,1.14512,1.14514,10200000.0
2008-03-28 12:41:00,1.14537,1.14566,1.14521,1.14551,19600000.0
2008-03-28 12:42:00,1.1456,1.14575,1.14535,1.14555,7400000.0
2008-03-28 12:43:00,1.14589,1.14589,1.14542,1.14569,25800000.0
2008-03-28 12:44:00,1.14546,1.14568,1.1454,1.14568,34600000.0
2008-03-28 12:45:00,1.14599,1.14599,1.14527,1.14561,18600000.0
2008-03-28 12:46:00,1.14544,1.14583,1.14542,1.1455,67800000.0
2008-03-28 12:47:00,1.14562,1.14621,1.14526,1.14559,13800000.0
2008-03-28 12:48:00,1.14554,1.14606,1.14536,1.14572,80400000.0
2008-03-28 12:49:00,1.14527,1.14572,1.14484,1.14537,17600000.0
2008-03-28 12:50:00,1.14534,1.14561,1.14524,1.14555,34200000.0
2008-03-28 12:51:00,1.1454,1.1454,1.14503,1.14503,24900000.0
2008-03-28 12:52:00,1.145,1.14529,1.145,1.14527,8800000.0
2008-03-28 12:53:00,1.1455,1.14559,1.1455,1.14558,9000000.0
2008-03-28 12:54:00,1.14557,1.14588,1.14531,1.14551,18600000.0
2008-03-28 12:55:00,1.1459,1.1459,1.1455,1.14586,68400000.0
2008-03-28 12:56:00,1.14576,1.14611,1.14549,1.14611,20200000.0
2008-03-28 12:57:00,1.14605,1.14605,1.14562,1.14562,12800000.0
2008-03-28 12:58:00,1.14537,1.14617,1.14537,1.14587,19600000.0
2008-03-28 12:59:00,1.14577,1.14589,1.14577,1.14584,8200000.0
2008-03-28 13:00:00,1.14584,1.14639,1.14582,1.14597,17400000.0
2008-03-28 13:01:00,1.14595,1.14608,1.1459,1.14608,6200000.0
2008-03-28 13:02:00,1.14629,1.14629,1.14594,1.1461,11800000.0
2008-03-28 13:03:00,1.14589,1.14589,1.14582,1.14582,3200000.0
2008-03-28 13:04:00,1.14586,1.14622,1.14566,1.14622,19200000.0
2008-03-28 13:05:00,1.14579,1.14597,1.14579,1.14597,6800000.0
2008-03-28 13:06:00,1.14607,1.14644,1.14584,1.14595,14000000.0
2008-03-28 13:07:00,1.14644,1.14644,1.14582,1.14599,24200000.0
2008-03-28 13:08:00,1.14594,1.14645,1.14563,1.14633,25700000.0
2008-03-28 13:09:00,1.14611,1.14632,1.14532,1.14532,16800000.0
2008-03-28 13:10:00,1.1462,1.1462,1.14591,1.14602,14800000.0
2008-03-28 13:11:00,1.14602,1.14602,1.14577,1.14583,8200000.0
2008-03-28 13:12:00,1.14598,1.14622,1.14578,1.14622,6800000.0
2008-03-28 13:13:00,1.14598,1.14604,1.14579,1.14583,19800000.0
2008-03-28 13:14:00,1.1436,1.1442,1.1436,1.1442,6200000.0
2008-03-28 13:15:00,1.14578,1.14587,1.14563,1.14563,6200000.0
2008-03-28 13:16:00,1.14631,1.14636,1.146,1.14629,11200000.0
2008-03-28 13:17:00,1.14613,1.14669,1.14612,1.14641,21600000.0
2008-03-28 13:18:00,1.14638,1.14657,1.14576,1.14576,70200000.0
2008-03-28 13:19:00,1.1434,1.1437,1.1434,1.1436,7800000.0
2008-03-28 13:20:00,1.14553,1.1456,1.14553,1.14558,7800000.0
2008-03-28 13:21:00,1.1457,1.14631,1.1457,1.14631,17800000.0
2008-03-28 13:22:00,1.14623,1.14656,1.14594,1.14656,18400000.0
2008-03-28 13:23:00,1.14605,1.14605,1.14587,1.14593,7400000.0
2008-03-28 13:24:00,1.14605,1.14633,1.14582,1.14593,14600000.0
2008-03-28 13:25:00,1.14569,1.14577,1.14543,1.14577,15000000.0
2008-03-28 13:26:00,1.14613,1.14613,1.14553,1.14573,19800000.0
2008-03-28 13:27:00,1.14586,1.14589,1.14534,1.14581,17200000.0
2008-03-28 13:28:00,1.1457,1.14596,1.14535,1.14584,10000000.0
2008-03-28 13:29:00,1.14587,1.14593,1.14577,1.14577,56200000.0
2008-03-28 13:30:00,1.14572,1.14599,1.14559,1.14559,7800000.0
2008-03-28 13:31:00,1.1455,1.14554,1.1451,1.14528,15800000.0
2008-03-28 13:32:00,1.1458,1.1462,1.1458,1.1461,7800000.0
2008-03-28 13:33:00,1.14529,1.14541,1.14519,1.14537,7800000.0
2008-03-28 13:34:00,1.14543,1.14559,1.14543,1.14554,15400000.0
2008-03-28 13:35:00,1.1451,1.14564,1.1451,1.1452,6200000.0
2008-03-28 13:36:00,1.14514,1.14533,1.1451,1.14533,13400000.0
2008-03-28 13:37:00,1.14511,1.14526,1.14468,1.14468,8200000.0
2008-03-28 13:38:00,1.14471,1.14479,1.1445,1.14479,5600000.0
2008-03-28 13:39:00,1.14506,1.14506,1.14472,1.14476,46200000.0
2008-03-28 13:40:00,1.14517,1.1454,1.1449,1.14516,53600000.0
2008-03-28 13:41:00,1.14501,1.14557,1.145,1.14509,14400000.0
2008-03-28 13:42:00,1.1453,1.14556,1.1453,1.14556,3200000.0
2008-03-28 13:43:00,1.14507,1.14532,1.14479,1.14509,10000000.0
2008-03-28 13:44:00,1.14516,1.14519,1.14464,1.14511,16400000.0
2008-03-28 13:45:00,1.14515,1.14553,1.14485,1.14485,15400000.0
2008-03-28 13:46:00,1.14491,1.14525,1.14489,1.14512,17400000.0
2008-03-28 13:47:00,1.14492,1.1454,1.14492,1.1454,26000000.0
2008-03-28 13:48:00,1.14481,1.14485,1.14435,1.14485,16400000.0
2008-03-28 13:49:00,1.14502,1.14505,1.14493,1.14493,22200000.0
2008-03-28 13:50:00,1.145,1.14506,1.14463,1.14506,12800000.0
2008-03-28 13:51:00,1.14466,1.14481,1.14459,1.1446,8400000.0
2008-03-28 13:52:00,1.14462,1.14488,1.14458,1.14465,8200000.0
2008-03-28 13:53:00,1.14472,1.14512,1.14449,1.14449,9200000.0
2008-03-28 13:54:00,1.14455,1.14464,1.1442,1.14447,24400000.0
2008-03-28 13:55:00,1.14437,1.14483,1.14428,1.14428,16000000.0
2008-03-28 13:56:00,1.14407,1.14451,1.14407,1.14438,17200000.0
2008-03-28 13:57:00,1.14453,1.14453,1.14415,1.14415,21400000.0
2008-03-28 13:58:00,1.14408,1.14438,1.14349,1.14402,19000000.0
2008-03-28 13:59:00,1.14417,1.14432,1.14396,1.14412,25000000.0
2008-03-28 14:00:00,1.14416,1.14417,1.14381,1.14381,4000000.0
2008-03-28 14:01:00,1.14432,1.14437,1.14432,1.14437,2600000.0
2008-03-28 14:02:00,1.1448,1.14518,1.14453,1.14457,15000000.0
2008-03-28 14:03:00,1.14436,1.14447,1.14407,1.14407,14000000.0
2008-03-28 14:04:00,1.14443,1.14443,1.14379,1.14379,20000000.0
2008-03-28 14:05:00,1.14401,1.14401,1.14356,1.14356,21400000.0
2008-03-28 14:06:00,1.14372,1.14372,1.14312,1.14339,14000000.0
2008-03-28 14:07:00,1.14336,1.14364,1.14331,1.14331,9000000.0
2008-03-28 14:08:00,1.14329,1.14347,1.1432,1.14325,18600000.0
2008-03-28 14:09:00,1.14312,1.14325,1.14301,1.14325,14000000.0
2008-03-28 14:10:00,1.14331,1.14394,1.14331,1.1437,19000000.0
2008-03-28 14:11:00,1.1434,1.14375,1.1434,1.14349,10200000.0
2008-03-28 14:12:00,1.14315,1.14359,1.14308,1.14329,8400000.0
2008-03-28 14:13:00,1.14307,1.14353,1.14307,1.14342,10600000.0
2008-03-28 14:14:00,1.14363,1.14385,1.14304,1.14334,19400000.0
2008-03-28 14:15:00,1.14377,1.1441,1.14353,1.14393,13600000.0
2008-03-28 14:16:00,1.14328,1.14336,1.14298,1.14318,10000000.0
2008-03-28 14:17:00,1.14337,1.14349,1.14289,1.14289,13200000.0
2008-03-28 14:18:00,1.1454,1.1454,1.1448,1.1453,7400000.0
2008-03-28 14:19:00,1.14334,1.14341,1.14315,1.14341,7400000.0
2008-03-28 14:20:00,1.14333,1.14361,1.14305,1.14354,14800000.0
2008-03-28 14:21:00,1.14325,1.14361,1.14313,1.1434,19000000.0
2008-03-28 14:22:00,1.14357,1.14375,1.14333,1.14375,11600000.0
2008-03-28 14:23:00,1.14382,1.14436,1.14382,1.14436,7200000.0
2008-03-28 14:24:00,1.14431,1.14466,1.14412,1.14466,11200000.0
2008-03-28 14:25:00,1.14509,1.14509,1.14467,1.14477,9600000.0
2008-03-28 14:26:00,1.14479,1.14507,1.14479,1.14507,16200000.0
2008-03-28 14:27:00,1.14536,1.14578,1.14532,1.14572,14200000.0
2008-03-28 14:28:00,1.14608,1.14638,1.14576,1.14595,18200000.0
2008-03-28 14:29:00,1.14653,1.14653,1.14589,1.14625,34600000.0
2008-03-28 14:30:00,1.14625,1.14681,1.1458,1.14606,15400000.0
2008-03-28 14:31:00,1.14528,1.14529,1.14508,1.14513,88600000.0
2008-03-28 14:32:00,1.14601,1.14603,1.14531,1.14567,11800000.0
2008-03-28 14:33:00,1.1458,1.14602,1.14554,1.14602,11000000.0
2008-03-28 14:34:00,1.14539,1.14539,1.14488,1.1451,9400000.0
2008-03-28 14:35:00,1.14484,1.14484,1.14467,1.14482,24200000.0
2008-03-28 14:36:00,1.14458,1.14527,1.14458,1.14461,9800000.0
2008-03-28 14:37:00,1.14495,1.145,1.14479,1.145,21200000.0
2008-03-28 14:38:00,1.14487,1.14523,1.14487,1.14515,14400000.0
2008-03-28 14:39:00,1.14528,1.14544,1.14496,1.14496,9200000.0
2008-03-28 14:40:00,1.14498,1.145,1.14467,1.14467,10200000.0
2008-03-28 14:41:00,1.14475,1.14506,1.14439,1.14463,16000000.0
2008-03-28 14:42:00,1.14456,1.14481,1.14447,1.14481,24800000.0
2008-03-28 14:43:00,1.14443,1.14487,1.14441,1.14468,21800000.0
2008-03-28 14:44:00,1.14436,1.14511,1.14436,1.14467,13200000.0
2008-03-28 14:45:00,1.145,1.145,1.14472,1.14472,6800000.0
2008-03-28 14:46:00,1.1445,1.1447,1.14433,1.14443,29800000.0
2008-03-28 14:47:00,1.14426,1.14426,1.14398,1.14398,27000000.0
2008-03-28 14:48:00,1.14408,1.14422,1.14394,1.14422,14000000.0
2008-03-28 14:49:00,1.14359,1.14413,1.14359,1.14395,11400000.0
2008-03-28 14:50:00,1.14411,1.14499,1.14411,1.14499,13200000.0
2008-03-28 14:51:00,1.14435,1.14494,1.14429,1.14429,61000000.0
2008-03-28 14:52:00,1.14422,1.14482,1.14422,1.14467,7600000.0
2008-03-28 14:53:00,1.14495,1.14498,1.14459,1.14498,5600000.0
2008-03-28 14:54:00,1.14501,1.14511,1.14454,1.14511,20800000.0
2008-03-28 14:55:00,1.14467,1.14467,1.14437,1.14439,14600000.0
2008-03-28 14:56:00,1.14457,1.1452,1.14443,1.14473,136800000.0
2008-03-28 14:57:00,1.14488,1.14532,1.14482,1.14511,8800000.0
2008-03-28 14:58:00,1.14474,1.14505,1.14457,1.14492,18800000.0
2008-03-28 14:59:00,1.1446,1.14493,1.1446,1.14481,12400000.0
2008-03-28 15:00:00,1.14486,1.14511,1.14469,1.14485,19200000.0
2008-03-28 15:01:00,1.14512,1.14538,1.14501,1.14501,23000000.0
2008-03-28 15:02:00,1.14522,1.14557,1.14512,1.1452,12000000.0
2008-03-28 15:03:00,1.1455,1.1455,1.14442,1.14442,18600000.0
2008-03-28 15:04:00,1.14467,1.14561,1.14467,1.14561,6400000.0
2008-03-28 15:05:00,1.1456,1.1456,1.14482,1.14482,19400000.0
2008-03-28 15:06:00,1.14487,1.14503,1.14467,1.14473,96600000.0
2008-03-28 15:07:00,1.1451,1.1451,1.14453,1.14457,17600000.0
2008-03-28 15:08:00,1.14483,1.1449,1.1445,1.1449,12600000.0
2008-03-28 15:09:00,1.14465,1.14465,1.14437,1.14444,9200000.0
2008-03-28 15:10:00,1.14442,1.14454,1.14421,1.14454,13000000.0
2008-03-28 15:11:00,1.14454,1.14492,1.14433,1.14492,37600000.0
2008-03-28 15:12:00,1.14456,1.14496,1.14456,1.14461,23000000.0
2008-03-28 15:13:00,1.14503,1.1451,1.14475,1.14493,19400000.0
2008-03-28 15:14:00,1.14468,1.14557,1.14468,1.14482,10400000.0
2008-03-28 15:15:00,1.14475,1.14506,1.14473,1.14474,8400000.0
2008-03-28 15:16:00,1.14474,1.14501,1.14466,1.14466,11600000.0
2008-03-28 15:17:00,1.14453,1.1449,1.14423,1.1449,12600000.0
2008-03-28 15:18:00,1.14471,1.14479,1.14452,1.14456,10000000.0
2008-03-28 15:19:00,1.14509,1.14529,1.14482,1.14516,11400000.0
2008-03-28 15:20:00,1.1446,1.14536,1.1446,1.14512,18200000.0
2008-03-28 15:21:00,1.14496,1.14511,1.14467,1.14503,15400000.0
2008-03-28 15:22:00,1.14474,1.14512,1.14452,1.1446,5600000.0
2008-03-28 15:23:00,1.1449,1.14524,1.14481,1.14498,17000000.0
2008-03-28 15:24:00,1.14523,1.14548,1.1452,1.14539,50200000.0
2008-03-28 15:25:00,1.14498,1.14511,1.14482,1.14491,25800000.0
2008-03-28 15:26:00,1.14506,1.14506,1.1445,1.1445,17400000.0
2008-03-28 15:27:00,1.14439,1.14445,1.14405,1.14431,75800000.0
2008-03-28 15:28:00,1.14446,1.14463,1.14442,1.14463,14400000.0
2008-03-28 15:29:00,1.14492,1.14492,1.14415,1.14419,10800000.0
2008-03-28 15:30:00,1.14408,1.14429,1.14389,1.14427,23400000.0
2008-03-28 15:31:00,1.14414,1.14502,1.14414,1.14502,7400000.0
2008-03-28 15:32:00,1.14482,1.14482,1.14406,1.14455,11600000.0
2008-03-28 15:33:00,1.14394,1.14438,1.14381,1.14438,13000000.0
2008-03-28 15:34:00,1.14431,1.14461,1.14402,1.14421,22200000.0
2008-03-28 15:35:00,1.14402,1.14418,1.14402,1.14418,18400000.0
2008-03-28 15:36:00,1.14357,1.14426,1.14357,1.14396,14200000.0
2008-03-28 15:37:00,1.14426,1.14426,1.14375,1.14413,15800000.0
2008-03-28 15:38:00,1.14417,1.14421,1.14365,1.14421,7800000.0
2008-03-28 15:39:00,1.14417,1.14432,1.14388,1.14388,9400000.0
2008-03-28 15:40:00,1.14371,1.14398,1.14354,1.14354,12000000.0
2008-03-28 15:41:00,1.14398,1.14425,1.1438,1.14394,21600000.0
2008-03-28 15:42:00,1.1467,1.1467,1.1462,1.1465,9200000.0
2008-03-28 15:43:00,1.14429,1.14464,1.14405,1.14405,9200000.0
2008-03-28 15:44:00,1.14404,1.14468,1.14391,1.14411,12600000.0
2008-03-28 15:45:00,1.14406,1.14447,1.1438,1.1441,9400000.0
2008-03-28 15:46:00,1.14405,1.14484,1.14405,1.14484,8400000.0
2008-03-28 15:47:00,1.14478,1.14478,1.14422,1.14467,21800000.0
2008-03-28 15:48:00,1.14474,1.14502,1.14454,1.14502,10600000.0
2008-03-28 15:49:00,1.14527,1.14584,1.14519,1.14526,21800000.0
2008-03-28 15:50:00,1.14508,1.14557,1.14508,1.1455,6800000.0
2008-03-28 15:51:00,1.14553,1.14598,1.14553,1.14573,17300000.0
2008-03-28 15:52:00,1.14543,1.14593,1.14543,1.14593,14600000.0
2008-03-28 15:53:00,1.14569,1.14585,1.14548,1.14568,13000000.0
2008-03-28 15:54:00,1.14514,1.14534,1.14492,1.14492,10400000.0
2008-03-28 15:55:00,1.14528,1.14595,1.14528,1.14565,13200000.0
2008-03-28 15:56:00,1.14547,1.14584,1.14533,1.1456,8400000.0
2008-03-28 15:57:00,1.14569,1.14584,1.14523,1.1457,10200000.0
2008-03-28 15:58:00,1.14585,1.1459,1.14516,1.14516,17200000.0
2008-03-28 15:59:00,1.14524,1.14554,1.1452,1.1452,22200000.0
2008-03-28 16:00:00,1.14506,1.14548,1.14506,1.14548,17400000.0
2008-03-28 16:01:00,1.1452,1.14523,1.14472,1.14472,24800000.0
2008-03-28 16:02:00,1.14486,1.14545,1.14453,1.14545,12600000.0
2008-03-28 16:03:00,1.14545,1.14545,1.14473,1.14476,17000000.0
2008-03-28 16:04:00,1.14473,1.14538,1.1447,1.14538,24000000.0
2008-03-28 16:05:00,1.14509,1.14596,1.14505,1.14505,8800000.0
2008-03-28 16:06:00,1.14454,1.14484,1.14454,1.14479,22800000.0
2008-03-28 16:07:00,1.14502,1.14517,1.14478,1.14497,33000000.0
2008-03-28 16:08:00,1.14518,1.14518,1.14466,1.14479,18200000.0
2008-03-28 16:09:00,1.14473,1.14509,1.14473,1.14495,9200000.0
2008-03-28 16:10:00,1.14486,1.14494,1.14463,1.14485,6200000.0
2008-03-28 16:11:00,1.14473,1.14578,1.14473,1.14539,7600000.0
2008-03-28 16:12:00,1.14584,1.14595,1.14562,1.1459,11000000.0
2008-03-28 16:13:00,1.14569,1.14644,1.14569,1.14609,11600000.0
2008-03-28 16:14:00,1.14576,1.14643,1.14568,1.14633,12800000.0
2008-03-28 16:15:00,1.14655,1.147,1.14655,1.14695,26400000.0
2008-03-28 16:16:00,1.14672,1.147,1.14672,1.14677,21800000.0
2008-03-28 16:17:00,1.14703,1.14708,1.14634,1.14634,25400000.0
2008-03-28 16:18:00,1.14659,1.14705,1.14652,1.14704,19000000.0
2008-03-28 16:19:00,1.14625,1.1469,1.14625,1.14688,12200000.0
2008-03-28 16:20:00,1.14733,1.14733,1.14667,1.14706,10600000.0
2008-03-28 16:21:00,1.14728,1.14728,1.14664,1.14681,15400000.0
2008-03-28 16:22:00,1.14688,1.14688,1.14623,1.14623,22000000.0
2008-03-28 16:23:00,1.14612,1.1464,1.14612,1.1464,4200000.0
2008-03-28 16:24:00,1.14669,1.14686,1.14634,1.14652,14200000.0
2008-03-28 16:25:00,1.14601,1.14625,1.14558,1.14558,20000000.0
2008-03-28 16:26:00,1.14596,1.14613,1.14582,1.14586,10000000.0
2008-03-28 16:27:00,1.14579,1.14587,1.14564,1.14587,8600000.0
2008-03-28 16:28:00,1.14615,1.14615,1.14552,1.1458,15600000.0
2008-03-28 16:29:00,1.14542,1.14588,1.14542,1.14553,16600000.0
2008-03-28 16:30:00,1.14578,1.14636,1.14571,1.14575,25000000.0
2008-03-28 16:31:00,1.14542,1.14563,1.14523,1.14523,12800000.0
2008-03-28 16:32:00,1.14563,1.14583,1.14558,1.14583,11800000.0
2008-03-28 16:33:00,1.14528,1.14528,1.14475,1.14487,6800000.0
2008-03-28 16:34:00,1.14558,1.14558,1.145,1.14538,19000000.0
2008-03-28 16:35:00,1.14528,1.14585,1.14528,1.14539,23800000.0
2008-03-28 16:36:00,1.14542,1.14554,1.14533,1.14554,4200000.0
2008-03-28 16:37:00,1.14487,1.14534,1.14483,1.1452,14400000.0
2008-03-28 16:38:00,1.14515,1.1456,1.14507,1.14547,14200000.0
2008-03-28 16:39:00,1.14533,1.14549,1.14532,1.14532,21600000.0
2008-03-28 16:40:00,1.14548,1.1464,1.14521,1.1464,23000000.0
2008-03-28 16:41:00,1.14585,1.14609,1.14575,1.14605,16000000.0
2008-03-28 16:42:00,1.14599,1.14617,1.14575,1.14594,11200000.0
2008-03-28 16:43:00,1.14625,1.14625,1.14586,1.14586,15200000.0
2008-03-28 16:44:00,1.14614,1.14644,1.14613,1.14641,19400000.0
2008-03-28 16:45:00,1.1462,1.14632,1.14604,1.14629,21000000.0
2008-03-28 16:46:00,1.14599,1.14605,1.14574,1.14605,10800000.0
2008-03-28 16:47:00,1.14582,1.14619,1.14582,1.14591,23600000.0
2008-03-28 16:48:00,1.14595,1.14651,1.14533,1.14571,19400000.0
2008-03-28 16:49:00,1.14561,1.14609,1.14544,1.14565,24800000.0
2008-03-28 16:50:00,1.14571,1.14595,1.14556,1.14578,12800000.0
2008-03-28 16:51:00,1.14561,1.14579,1.14533,1.14533,23000000.0
2008-03-28 16:52:00,1.14551,1.14586,1.14486,1.1457,17600000.0
2008-03-28 16:53:00,1.14572,1.1463,1.14572,1.14578,13000000.0
2008-03-28 16:54:00,1.14582,1.14612,1.14563,1.14612,20800000.0
2008-03-28 16:55:00,1.14575,1.14587,1.14562,1.14574,19000000.0
2008-03-28 16:56:00,1.14594,1.14635,1.1457,1.14635,14800000.0
2008-03-28 16:57:00,1.14598,1.14646,1.14597,1.14597,24000000.0
2008-03-28 16:58:00,1.14618,1.14639,1.14594,1.14617,11000000.0
2008-03-28 16:59:00,1.1468,1.14687,1.14641,1.14646,14000000.0
2008-03-28 17:00:00,1.14599,1.14663,1.14572,1.14572,16000000.0
2008-03-28 17:01:00,1.14586,1.14636,1.14549,1.14636,18600000.0
2008-03-28 17:02:00,1.14646,1.14703,1.14646,1.14651,11000000.0
2008-03-28 17:03:00,1.14733,1.14757,1.14711,1.14723,24600000.0
2008-03-28 17:04:00,1.14725,1.14772,1.14719,1.14733,13400000.0
2008-03-28 17:05:00,1.14793,1.14794,1.14747,1.14753,17200000.0
2008-03-28 17:06:00,1.14731,1.14754,1.14726,1.14747,11800000.0
2008-03-28 17:07:00,1.14755,1.14755,1.14728,1.14737,8400000.0
2008-03-28 17:08:00,1.14738,1.14746,1.14699,1.14746,12800000.0
2008-03-28 17:09:00,1.14716,1.14752,1.14711,1.1474,15200000.0
2008-03-28 17:10:00,1.14729,1.14766,1.14686,1.14689,11600000.0
2008-03-28 17:11:00,1.14735,1.14784,1.14705,1.14784,15800000.0
2008-03-28 17:12:00,1.14699,1.14742,1.14677,1.14725,11800000.0
2008-03-28 17:13:00,1.14739,1.14768,1.14729,1.14744,15000000.0
2008-03-28 17:14:00,1.14767,1.14814,1.14766,1.14807,10000000.0
2008-03-28 17:15:00,1.14792,1.14914,1.14773,1.14914,12600000.0
2008-03-28 17:16:00,1.14926,1.14982,1.14914,1.14918,9000000.0
2008-03-28 17:17:00,1.1489,1.1491,1.14859,1.14892,24600000.0
2008-03-28 17:18:00,1.14903,1.14933,1.14839,1.14839,14800000.0
2008-03-28 17:19:00,1.14917,1.14955,1.14871,1.1489,15600000.0
2008-03-28 17:20:00,1.14831,1.14896,1.14829,1.14829,13200000.0
2008-03-28 17:21:00,1.14848,1.14934,1.14848,1.14934,15400000.0
2008-03-28 17:22:00,1.14867,1.14894,1.14867,1.14878,16400000.0
2008-03-28 17:23:00,1.14818,1.14882,1.14818,1.14876,10000000.0
2008-03-28 17:24:00,1.14853,1.14911,1.14841,1.14885,28400000.0
2008-03-28 17:25:00,1.14911,1.14929,1.14862,1.14862,13000000.0
2008-03-28 17:26:00,1.14864,1.14902,1.14825,1.14825,13800000.0
2008-03-28 17:27:00,1.14825,1.1483,1.14799,1.14799,14800000.0
2008-03-28 17:28:00,1.148,1.14838,1.148,1.14823,11800000.0
2008-03-28 17:29:00,1.14801,1.14818,1.14792,1.14803,13300000.0
2008-03-28 17:30:00,1.14821,1.14872,1.14809,1.14809,17000000.0
2008-03-28 17:31:00,1.14863,1.14863,1.14836,1.14836,7400000.0
2008-03-28 17:32:00,1.14843,1.14943,1.14796,1.14943,21600000.0
2008-03-28 17:33:00,1.14924,1.14967,1.1491,1.14967,13800000.0
2008-03-28 17:34:00,1.14919,1.14958,1.14897,1.14944,20000000.0
2008-03-28 17:35:00,1.14885,1.14945,1.14874,1.14897,13200000.0
2008-03-28 17:36:00,1.14914,1.14927,1.14899,1.149,13800000.0
2008-03-28 17:37:00,1.14981,1.14981,1.14959,1.14968,23400000.0
2008-03-28 17:38:00,1.14971,1.14974,1.14919,1.14919,14000000.0
2008-03-28 17:39:00,1.15006,1.15038,1.14976,1.15004,19200000.0
2008-03-28 17:40:00,1.15013,1.15013,1.14967,1.14967,20000000.0
2008-03-28 17:41:00,1.14947,1.1498,1.14921,1.14956,12200000.0
2008-03-28 17:42:00,1.14915,1.1496,1.14914,1.14914,10800000.0
2008-03-28 17:43:00,1.14904,1.14929,1.14852,1.14852,12200000.0
2008-03-28 17:44:00,1.14919,1.14932,1.14889,1.1493,9400000.0
2008-03-28 17:45:00,1.14884,1.14935,1.14884,1.14935,15600000.0
2008-03-28 17:46:00,1.14966,1.14989,1.14943,1.14958,10800000.0
2008-03-28 17:47:00,1.14927,1.14937,1.14908,1.14908,24800000.0
2008-03-28 17:48:00,1.1486,1.14908,1.14858,1.14908,19000000.0
2008-03-28 17:49:00,1.14927,1.14952,1.14893,1.14914,15800000.0
2008-03-28 17:50:00,1.14878,1.14906,1.14864,1.14864,19200000.0
2008-03-28 17:51:00,1.14856,1.14894,1.14838,1.14838,22400000.0
2008-03-28 17:52:00,1.14841,1.14911,1.14841,1.14911,12200000.0
2008-03-28 17:53:00,1.14893,1.14942,1.14863,1.14931,11600000.0
2008-03-28 17:54:00,1.14909,1.14916,1.14887,1.14916,17600000.0
2008-03-28 17:55:00,1.1496,1.14987,1.14932,1.14934,14400000.0
2008-03-28 17:56:00,1.14926,1.1496,1.14894,1.14894,17800000.0
2008-03-28 17:57:00,1.14909,1.1491,1.14841,1.14895,13800000.0
2008-03-28 17:58:00,1.14845,1.14927,1.14843,1.14927,12600000.0
2008-03-28 17:59:00,1.14943,1.1503,1.14943,1.1503,22400000.0
2008-03-28 18:00:00,1.15011,1.15011,1.14959,1.15003,23200000.0
2008-03-28 18:01:00,1.15017,1.15029,1.1497,1.14982,34200000.0
2008-03-28 18:02:00,1.1495,1.15007,1.1495,1.14963,11400000.0
2008-03-28 18:03:00,1.15021,1.15021,1.14977,1.14996,25000000.0
2008-03-28 18:04:00,1.14996,1.15036,1.14993,1.1501,25800000.0
2008-03-28 18:05:00,1.1507,1.15078,1.14977,1.14977,20600000.0
2008-03-28 18:06:00,1.15011,1.15076,1.15011,1.15076,6200000.0
2008-03-28 18:07:00,1.15079,1.15091,1.1507,1.15091,26200000.0
2008-03-28 18:08:00,1.1512,1.15126,1.1509,1.15102,17200000.0
2008-03-28 18:09:00,1.151,1.15127,1.15072,1.15072,21000000.0
2008-03-28 18:10:00,1.15078,1.15104,1.15067,1.15079,13000000.0
2008-03-28 18:11:00,1.15071,1.15082,1.15036,1.15036,19200000.0
2008-03-28 18:12:00,1.15067,1.15092,1.1503,1.15049,10000000.0
2008-03-28 18:13:00,1.15058,1.151,1.15052,1.15096,13800000.0
2008-03-28 18:14:00,1.15093,1.15111,1.15073,1.15092,10000000.0
2008-03-28 18:15:00,1.15075,1.15091,1.15016,1.15016,19600000.0
2008-03-28 18:16:00,1.15025,1.15046,1.14989,1.15025,11600000.0
2008-03-28 18:17:00,1.14985,1.15041,1.14985,1.14988,24600000.0
2008-03-28 18:18:00,1.15021,1.15057,1.14988,1.15057,10600000.0
2008-03-28 18:19:00,1.15035,1.15088,1.15018,1.15018,11600000.0
2008-03-28 18:20:00,1.15041,1.15074,1.15041,1.15074,11600000.0
2008-03-28 18:21:00,1.15112,1.15123,1.15066,1.15123,14000000.0
2008-03-28 18:22:00,1.1513,1.1513,1.15084,1.15086,18600000.0
2008-03-28 18:23:00,1.15073,1.15125,1.15057,1.15088,9800000.0
2008-03-28 18:24:00,1.15071,1.15091,1.15055,1.15066,12400000.0
2008-03-28 18:25:00,1.15054,1.15121,1.15023,1.15121,10000000.0
2008-03-28 18:26:00,1.15055,1.15089,1.1505,1.1505,11200000.0
2008-03-28 18:27:00,1.15071,1.15103,1.15059,1.15101,13000000.0
2008-03-28 18:28:00,1.15105,1.15163,1.15105,1.15123,18000000.0
2008-03-28 18:29:00,1.15138,1.15149,1.15134,1.15146,11800000.0
2008-03-28 18:30:00,1.15126,1.15163,1.15126,1.1514,18200000.0
2008-03-28 18:31:00,1.15164,1.15218,1.1516,1.15163,16000000.0
2008-03-28 18:32:00,1.15143,1.15172,1.15143,1.15172,12400000.0
2008-03-28 18:33:00,1.1514,1.15163,1.15134,1.15163,27600000.0
2008-03-28 18:34:00,1.15157,1.15157,1.15143,1.15147,18200000.0
2008-03-28 18:35:00,1.15168,1.15186,1.15132,1.15161,35600000.0
2008-03-28 18:36:00,1.15118,1.1517,1.15118,1.15135,15000000.0
2008-03-28 18:37:00,1.15136,1.1515,1.15119,1.15119,8200000.0
2008-03-28 18:38:00,1.15137,1.15147,1.15115,1.15144,19000000.0
2008-03-28 18:39:00,1.15119,1.1513,1.15106,1.1512,10000000.0
2008-03-28 18:40:00,1.1512,1.15145,1.15104,1.15125,15400000.0
2008-03-28 18:41:00,1.1513,1.15158,1.15124,1.15147,10200000.0
2008-03-28 18:42:00,1.15157,1.15157,1.1508,1.15081,15200000.0
2008-03-28 18:43:00,1.15133,1.15146,1.15108,1.15131,12200000.0
2008-03-28 18:44:00,1.15134,1.15146,1.15129,1.15131,20200000.0
2008-03-28 18:45:00,1.15131,1.15131,1.15097,1.15117,11000000.0
2008-03-28 18:46:00,1.15127,1.15132,1.15112,1.15112,15400000.0
2008-03-28 18:47:00,1.15114,1.15126,1.15096,1.15116,12600000.0
2008-03-28 18:48:00,1.15101,1.15138,1.15087,1.15117,14800000.0
2008-03-28 18:49:00,1.15126,1.15132,1.15106,1.15132,7400000.0
2008-03-28 18:50:00,1.15132,1.15138,1.15106,1.15116,19200000.0
2008-03-28 18:51:00,1.15111,1.15145,1.15111,1.15145,13400000.0
2008-03-28 18:52:00,1.1507,1.1514,1.1507,1.1514,27000000.0
2008-03-28 18:53:00,1.15137,1.15137,1.15061,1.15074,27000000.0
2008-03-28 18:54:00,1.15089,1.15104,1.15065,1.15065,22600000.0
2008-03-28 18:55:00,1.15105,1.15143,1.15088,1.15119,19400000.0
2008-03-28 18:56:00,1.1518,1.1518,1.1516,1.1518,8400000.0
2008-03-28 18:57:00,1.15153,1.15153,1.15088,1.15101,8400000.0
2008-03-28 18:58:00,1.15112,1.15142,1.15101,1.15118,11000000.0
2008-03-28 18:59:00,1.15149,1.15155,1.15127,1.1514,10800000.0
2008-03-28 19:00:00,1.15149,1.15191,1.15121,1.15191,10000000.0
2008-03-28 19:01:00,1.15149,1.1519,1.15148,1.15181,17800000.0
2008-03-28 19:02:00,1.15158,1.15177,1.1514,1.15158,19400000.0
2008-03-28 19:03:00,1.15152,1.15152,1.15126,1.15126,12000000.0
2008-03-28 19:04:00,1.1523,1.1524,1.1516,1.1524,12600000.0
2008-03-28 19:05:00,1.15135,1.15147,1.151,1.15147,12600000.0
2008-03-28 19:06:00,1.15083,1.15118,1.15083,1.15114,10000000.0
2008-03-28 19:07:00,1.15068,1.15085,1.15068,1.15085,5800000.0
2008-03-28 19:08:00,1.15153,1.15184,1.15127,1.15155,11000000.0
2008-03-28 19:09:00,1.15097,1.15123,1.15081,1.15123,12600000.0
2008-03-28 19:10:00,1.15133,1.15172,1.1511,1.1511,13400000.0
2008-03-28 19:11:00,1.15089,1.15124,1.15076,1.15076,31400000.0
2008-03-28 19:12:00,1.1522,1.1524,1.1522,1.1523,6800000.0
2008-03-28 19:13:00,1.1522,1.1522,1.1519,1.152,6800000.0
2008-03-28 19:14:00,1.1506,1.15061,1.1504,1.1504,6800000.0
2008-03-28 19:15:00,1.15117,1.15117,1.15091,1.15108,21600000.0
2008-03-28 19:16:00,1.1513,1.15165,1.1513,1.15165,3200000.0
2008-03-28 19:17:00,1.15165,1.15184,1.15136,1.15154,26200000.0
2008-03-28 19:18:00,1.15124,1.15142,1.15123,1.15125,9400000.0
2008-03-28 19:19:00,1.151,1.15152,1.15066,1.15085,26600000.0
2008-03-28 19:20:00,1.1506,1.15106,1.1506,1.15106,11600000.0
2008-03-28 19:21:00,1.15114,1.15144,1.15114,1.15144,8400000.0
2008-03-28 19:22:00,1.15145,1.15196,1.15131,1.15131,20200000.0
2008-03-28 19:23:00,1.15156,1.15183,1.15155,1.15163,13400000.0
2008-03-28 19:24:00,1.15153,1.15167,1.15124,1.15136,11000000.0
2008-03-28 19:25:00,1.15141,1.15219,1.15141,1.15197,15600000.0
2008-03-28 19:26:00,1.15129,1.15129,1.15075,1.15089,22400000.0
2008-03-28 19:27:00,1.15129,1.15165,1.15129,1.1516,10600000.0
2008-03-28 19:28:00,1.1513,1.1516,1.1511,1.1515,8800000.0
2008-03-28 19:29:00,1.15151,1.15151,1.15067,1.15072,8800000.0
2008-03-28 19:30:00,1.15091,1.15134,1.1509,1.15104,18600000.0
2008-03-28 19:31:00,1.15091,1.15129,1.15091,1.15129,10400000.0
2008-03-28 19:32:00,1.15087,1.15104,1.15074,1.15088,23800000.0
2008-03-28 19:33:00,1.15076,1.15076,1.15045,1.15058,15400000.0
2008-03-28 19:34:00,1.15067,1.15072,1.15045,1.15054,17200000.0
2008-03-28 19:35:00,1.1515,1.1516,1.1515,1.1516,12600000.0
2008-03-28 19:36:00,1.1503,1.15077,1.15016,1.15071,12600000.0
2008-03-28 19:37:00,1.15059,1.15082,1.15027,1.15047,19400000.0
2008-03-28 19:38:00,1.15036,1.15069,1.15006,1.15069,17800000.0
2008-03-28 19:39:00,1.15095,1.15151,1.15093,1.15093,21200000.0
2008-03-28 19:40:00,1.15088,1.15121,1.15053,1.15121,13800000.0
2008-03-28 19:41:00,1.15151,1.15151,1.15119,1.15119,3200000.0
2008-03-28 19:42:00,1.15065,1.15081,1.15033,1.15056,9000000.0
2008-03-28 19:43:00,1.15013,1.15059,1.15013,1.15059,17000000.0
2008-03-28 19:44:00,1.1503,1.1511,1.15022,1.15073,16600000.0
2008-03-28 19:45:00,1.15061,1.1509,1.15003,1.15003,20200000.0
2008-03-28 19:46:00,1.15015,1.15015,1.14923,1.14923,11600000.0
2008-03-28 19:47:00,1.14922,1.14977,1.14922,1.14972,12600000.0
2008-03-28 19:48:00,1.15028,1.15028,1.15006,1.15006,5600000.0
2008-03-28 19:49:00,1.15025,1.15057,1.15025,1.15057,12800000.0
2008-03-28 19:50:00,1.15055,1.1508,1.15034,1.15062,10800000.0
2008-03-28 19:51:00,1.1514,1.1515,1.1514,1.1515,3600000.0
2008-03-28 19:52:00,1.15088,1.15088,1.15066,1.15069,3600000.0
2008-03-28 19:53:00,1.1508,1.15128,1.1508,1.15123,12200000.0
2008-03-28 19:54:00,1.1514,1.1515,1.1514,1.1514,14600000.0
2008-03-28 19:55:00,1.15128,1.1514,1.15089,1.1512,14600000.0
2008-03-28 19:56:00,1.15109,1.15132,1.15088,1.15131,21000000.0
2008-03-28 19:57:00,1.15082,1.1512,1.1508,1.15093,12200000.0
2008-03-28 19:58:00,1.15088,1.15134,1.15087,1.15113,10000000.0
2008-03-28 19:59:00,1.15192,1.15229,1.15183,1.15205,13800000.0
2008-03-28 20:00:00,1.15256,1.15256,1.15204,1.15204,15200000.0
2008-03-28 20:01:00,1.15149,1.15191,1.15149,1.15191,16800000.0
2008-03-28 20:02:00,1.15222,1.15277,1.15204,1.15216,17800000.0
2008-03-28 20:03:00,1.15158,1.15203,1.15151,1.15203,13200000.0
2008-03-28 20:04:00,1.15164,1.15165,1.15153,1.15165,7400000.0
2008-03-28 20:05:00,1.15202,1.15218,1.15183,1.15183,17400000.0
2008-03-28 20:06:00,1.15178,1.1521,1.15173,1.15194,16400000.0
2008-03-28 20:07:00,1.1522,1.15237,1.1517,1.15196,19000000.0
2008-03-28 20:08:00,1.15177,1.1518,1.15147,1.15147,18200000.0
2008-03-28 20:09:00,1.15174,1.15213,1.15174,1.15213,6600000.0
2008-03-28 20:10:00,1.15219,1.15219,1.1518,1.15187,6800000.0
2008-03-28 20:11:00,1.15184,1.15204,1.15168,1.15168,4400000.0
2008-03-28 20:12:00,1.152,1.152,1.15197,1.15197,2000000.0
2008-03-28 20:13:00,1.15159,1.15225,1.15154,1.15167,16600000.0
2008-03-28 20:14:00,1.15156,1.15185,1.15147,1.15151,18600000.0
2008-03-28 20:15:00,1.15141,1.15169,1.15123,1.15135,18800000.0
2008-03-28 20:16:00,1.15149,1.15149,1.1513,1.15145,14200000.0
2008-03-28 20:17:00,1.1522,1.1526,1.1515,1.1524,26400000.0
2008-03-28 20:18:00,1.15086,1.15135,1.1507,1.15135,26400000.0
2008-03-28 20:19:00,1.15135,1.15139,1.1512,1.15139,9600000.0
2008-03-28 20:20:00,1.15099,1.15127,1.15072,1.15072,10400000.0
2008-03-28 20:21:00,1.15128,1.15145,1.15121,1.15127,39200000.0
2008-03-28 20:22:00,1.15105,1.15143,1.15105,1.15124,10400000.0
2008-03-28 20:23:00,1.15092,1.15144,1.15092,1.15126,17800000.0
2008-03-28 20:24:00,1.15161,1.15182,1.15147,1.15153,21000000.0
2008-03-28 20:25:00,1.1515,1.152,1.1502,1.151,10800000.0
2008-03-28 20:26:00,1.1509,1.1515,1.1509,1.1515,10800000.0
2008-03-28 20:27:00,1.15132,1.15159,1.15132,1.15159,10800000.0
2008-03-28 20:28:00,1.15096,1.15103,1.15068,1.1507,15000000.0
2008-03-28 20:29:00,1.15087,1.15158,1.15079,1.15158,15400000.0
2008-03-28 20:30:00,1.15124,1.15128,1.15066,1.15094,17000000.0
2008-03-28 20:31:00,1.15137,1.15137,1.15089,1.15131,11200000.0
2008-03-28 20:32:00,1.1517,1.1517,1.1516,1.1516,8400000.0
2008-03-28 20:33:00,1.15135,1.15135,1.15078,1.15078,8400000.0
2008-03-28 20:34:00,1.1511,1.1512,1.151,1.1511,8000000.0
2008-03-28 20:35:00,1.15099,1.1513,1.15095,1.15101,8000000.0
2008-03-28 20:36:00,1.15107,1.15129,1.15101,1.15102,11200000.0
2008-03-28 20:37:00,1.15128,1.15128,1.15083,1.15098,15200000.0
2008-03-28 20:38:00,1.15118,1.15127,1.15092,1.15107,17600000.0
2008-03-28 20:39:00,1.15112,1.15141,1.15105,1.15108,18400000.0
2008-03-28 20:40:00,1.15089,1.15122,1.15072,1.15085,6800000.0
2008-03-28 20:41:00,1.15063,1.15107,1.15056,1.15074,9800000.0
2008-03-28 20:42:00,1.15101,1.15101,1.15095,1.15095,8200000.0
2008-03-28 20:43:00,1.15065,1.15113,1.15065,1.1507,10000000.0
2008-03-28 20:44:00,1.15141,1.15149,1.15083,1.15083,22200000.0
2008-03-28 20:45:00,1.15095,1.15123,1.1508,1.15101,10600000.0
2008-03-28 20:46:00,1.15107,1.15122,1.15068,1.15106,9600000.0
2008-03-28 20:47:00,1.15135,1.15157,1.15135,1.15157,9000000.0
2008-03-28 20:48:00,1.15104,1.15148,1.15068,1.15148,11600000.0
2008-03-28 20:49:00,1.15092,1.15118,1.15092,1.15115,16000000.0
2008-03-28 20:50:00,1.15099,1.1515,1.15086,1.151,15000000.0
2008-03-28 20:51:00,1.153,1.1531,1.1519,1.1521,13000000.0
2008-03-28 20:52:00,1.1522,1.1522,1.1521,1.1521,13000000.0
2008-03-28 20:53:00,1.152,1.1523,1.152,1.1523,13000000.0
2008-03-28 20:54:00,1.15102,1.15109,1.15082,1.15091,13000000.0
2008-03-28 20:55:00,1.15074,1.15129,1.15064,1.15091,11600000.0
2008-03-28 20:56:00,1.15116,1.15156,1.1509,1.15099,17400000.0
2008-03-28 20:57:00,1.15106,1.15134,1.15103,1.15126,17600000.0
2008-03-28 20:58:00,1.1517,1.1519,1.1513,1.1515,16400000.0
2008-03-28 20:59:00,1.15137,1.15168,1.15122,1.15143,16400000.0
2008-03-28 21:00:00,1.15168,1.15168,1.15142,1.15146,10800000.0
2008-03-28 21:01:00,1.15158,1.15202,1.15141,1.15202,20200000.0
2008-03-28 21:02:00,1.15186,1.15205,1.15158,1.15205,15700000.0
2008-03-28 21:03:00,1.15273,1.15273,1.1523,1.1523,14600000.0
2008-03-28 21:04:00,1.1515,1.1515,1.1512,1.1512,24200000.0
2008-03-28 21:05:00,1.15222,1.15222,1.15173,1.15173,24200000.0
2008-03-28 21:06:00,1.15187,1.1519,1.15173,1.1519,6800000.0
2008-03-28 21:07:00,1.1512,1.1513,1.1511,1.1512,17000000.0
2008-03-28 21:08:00,1.15174,1.15195,1.15171,1.15195,17000000.0
2008-03-28 21:09:00,1.1518,1.15205,1.15156,1.15156,9600000.0
2008-03-28 21:10:00,1.1511,1.1511,1.1511,1.1511,9400000.0
2008-03-28 21:11:00,1.15173,1.15184,1.15172,1.15176,9400000.0
2008-03-28 21:12:00,1.1513,1.15189,1.15106,1.15189,18000000.0
2008-03-28 21:13:00,1.1509,1.151,1.1508,1.1508,18400000.0
2008-03-28 21:14:00,1.1507,1.151,1.1507,1.151,18400000.0
2008-03-28 21:15:00,1.15179,1.15202,1.15132,1.1516,18400000.0
2008-03-28 21:16:00,1.15162,1.15167,1.15113,1.15136,44100000.0
2008-03-28 21:17:00,1.15114,1.15175,1.15096,1.15175,11400000.0
2008-03-28 21:18:00,1.15182,1.15211,1.15172,1.15172,15800000.0
2008-03-28 21:19:00,1.15094,1.15143,1.15086,1.15124,20000000.0
2008-03-28 21:20:00,1.15123,1.15123,1.15091,1.15091,12200000.0
2008-03-28 21:21:00,1.15078,1.15161,1.15078,1.15095,9000000.0
2008-03-28 21:22:00,1.15069,1.15085,1.15043,1.15069,19400000.0
2008-03-28 21:23:00,1.1509,1.1509,1.1507,1.1507,14000000.0
2008-03-28 21:24:00,1.151,1.15127,1.15067,1.15084,14000000.0
2008-03-28 21:25:00,1.1506,1.15091,1.15042,1.15042,27200000.0
2008-03-28 21:26:00,1.15054,1.151,1.15054,1.151,9600000.0
2008-03-28 21:27:00,1.15098,1.15098,1.1505,1.1505,23000000.0
2008-03-28 21:28:00,1.15052,1.15068,1.1499,1.1499,27000000.0
2008-03-28 21:29:00,1.14985,1.14998,1.14979,1.14998,12200000.0
2008-03-28 21:30:00,1.15064,1.15095,1.1506,1.15085,10400000.0
2008-03-28 21:31:00,1.15093,1.1514,1.1509,1.15105,17400000.0
2008-03-28 21:33:00,1.15102,1.15102,1.15078,1.15085,18600000.0
2008-03-28 21:34:00,1.15069,1.15073,1.15057,1.1506,14600000.0
2008-03-28 21:35:00,1.15065,1.1509,1.15065,1.15078,8000000.0
2008-03-28 21:36:00,1.15088,1.15101,1.15087,1.15101,14000000.0
2008-03-28 21:37:00,1.1505,1.1505,1.1505,1.1505,19400000.0
2008-03-28 21:38:00,1.15088,1.1509,1.15061,1.15066,19400000.0
2008-03-28 21:39:00,1.15075,1.15106,1.15071,1.15071,23600000.0
2008-03-28 21:40:00,1.15096,1.15128,1.15069,1.15101,15800000.0
2008-03-28 21:41:00,1.15123,1.15123,1.15078,1.15104,14200000.0
2008-03-28 21:42:00,1.15095,1.15129,1.15095,1.15101,4200000.0
2008-03-28 21:43:00,1.15093,1.15132,1.15093,1.15132,9400000.0
2008-03-28 21:44:00,1.15099,1.15147,1.15065,1.15065,8000000.0
2008-03-28 21:45:00,1.15096,1.15141,1.15076,1.15076,22200000.0
2008-03-28 21:47:00,1.15064,1.15129,1.15064,1.15102,19400000.0
2008-03-28 21:48:00,1.15099,1.15139,1.15083,1.15083,13800000.0
2008-03-28 21:49:00,1.15103,1.15105,1.15103,1.15105,8200000.0
2008-03-28 21:50:00,1.15181,1.15191,1.15181,1.15191,5600000.0
2008-03-28 21:51:00,1.15209,1.15209,1.15119,1.15119,7600000.0
2008-03-28 21:52:00,1.15111,1.15121,1.15111,1.15121,5000000.0
2008-03-28 21:53:00,1.15135,1.1518,1.15133,1.1518,14200000.0
2008-03-28 21:54:00,1.1516,1.1516,1.15086,1.15086,5800000.0
2008-03-28 21:55:00,1.15156,1.15156,1.15098,1.15122,16600000.0
2008-03-28 21:57:00,1.15118,1.15131,1.15108,1.15125,11400000.0
2008-03-28 21:58:00,1.15112,1.15135,1.15099,1.15102,6200000.0
2008-03-28 21:59:00,1.15079,1.15124,1.15079,1.15103,18400000.0
2008-03-28 22:00:00,1.15064,1.15099,1.15031,1.15099,15600000.0
2008-03-28 22:01:00,1.15083,1.15116,1.15083,1.15094,20600000.0
2008-03-28 22:02:00,1.15087,1.15113,1.15087,1.15113,4200000.0
2008-03-28 22:04:00,1.15062,1.15089,1.1504,1.1504,19400000.0
2008-03-28 22:06:00,1.15047,1.15071,1.1504,1.15064,16600000.0
2008-03-28 22:09:00,1.15079,1.15097,1.15036,1.15036,19600000.0
2008-03-28 22:10:00,1.15069,1.15069,1.1504,1.15049,7400000.0
2008-03-28 22:13:00,1.15054,1.15068,1.1501,1.1501,19000000.0
2008-03-28 22:15:00,1.15007,1.15041,1.15007,1.15041,9600000.0
2008-03-28 22:16:00,1.15062,1.15069,1.15055,1.15069,3600000.0
2008-03-28 22:17:00,1.15082,1.15112,1.1507,1.15091,11400000.0
2008-03-28 22:18:00,1.15095,1.15114,1.15046,1.15046,24600000.0
2008-03-28 22:19:00,1.15037,1.15053,1.1502,1.15032,16800000.0
2008-03-28 22:20:00,1.15014,1.15032,1.14999,1.15009,16800000.0
2008-03-28 22:21:00,1.14983,1.15061,1.14983,1.15011,11800000.0
2008-03-28 22:24:00,1.14996,1.15052,1.14996,1.15052,13200000.0
2008-03-28 22:25:00,1.15053,1.15124,1.15053,1.15124,12200000.0
2008-03-28 22:26:00,1.15113,1.15131,1.15106,1.15113,10600000.0
2008-03-28 22:27:00,1.15098,1.15141,1.15098,1.15141,30200000.0
2008-03-28 22:28:00,1.15084,1.15102,1.15045,1.15045,11600000.0
2008-03-28 22:29:00,1.15068,1.15089,1.15051,1.15069,17000000.0
2008-03-28 22:30:00,1.15055,1.15055,1.14999,1.15007,14800000.0
2008-03-28 22:33:00,1.15006,1.15043,1.15,1.15013,24800000.0
2008-03-28 22:34:00,1.15008,1.15035,1.15004,1.15023,10000000.0
2008-03-28 22:35:00,1.15034,1.15039,1.14989,1.14989,13400000.0
2008-03-28 22:36:00,1.14971,1.14993,1.1496,1.1496,10200000.0
2008-03-28 22:37:00,1.14977,1.14981,1.14968,1.14976,20800000.0
2008-03-28 22:39:00,1.15001,1.15001,1.14993,1.14993,4200000.0
2008-03-28 22:40:00,1.14993,1.15006,1.14979,1.14979,10400000.0
2008-03-28 22:41:00,1.14994,1.15008,1.14983,1.14989,7800000.0
2008-03-28 22:42:00,1.14969,1.14983,1.14954,1.14983,8000000.0
2008-03-28 22:43:00,1.14953,1.1498,1.14947,1.14962,15000000.0
2008-03-28 22:44:00,1.14961,1.14997,1.14936,1.14968,26600000.0
2008-03-28 22:46:00,1.14218,1.14262,1.13855,1.14262,17200000.0
2008-03-28 22:47:00,1.14904,1.14911,1.149,1.14911,5200000.0
2008-03-28 22:48:00,1.14869,1.14891,1.14869,1.14891,3600000.0
2008-03-28 22:49:00,1.14884,1.14947,1.14876,1.14904,14200000.0
2008-03-28 22:50:00,1.14952,1.14977,1.14931,1.14964,14400000.0
2008-03-28 22:51:00,1.14906,1.14906,1.1486,1.14874,18400000.0
2008-03-28 22:52:00,1.14875,1.14875,1.1484,1.14861,11800000.0
2008-03-28 22:53:00,1.14879,1.14879,1.14789,1.14789,9400000.0
2008-03-28 22:54:00,1.14777,1.14849,1.1477,1.14849,18000000.0
2008-03-28 22:55:00,1.14863,1.14898,1.14855,1.14898,9400000.0
2008-03-28 22:56:00,1.14926,1.14926,1.14885,1.14885,4800000.0
2008-03-28 22:58:00,1.14919,1.14954,1.14898,1.14898,19600000.0
2008-03-28 22:59:00,1.1489,1.14915,1.1489,1.1489,12300000.0
2008-03-30 23:26:00,1.14852,1.14852,1.14753,1.14753,20600000.0
2008-03-30 23:27:00,1.14725,1.14725,1.1463,1.1463,23800000.0
2008-03-30 23:32:00,1.14729,1.14932,1.14729,1.14928,5200000.0
2008-03-30 23:33:00,1.15006,1.1501,1.14989,1.14989,13800000.0
2008-03-30 23:34:00,1.15041,1.15041,1.14996,1.15005,10600000.0
2008-03-30 23:35:00,1.15027,1.15091,1.15027,1.15052,8800000.0
2008-03-30 23:36:00,1.14992,1.15041,1.1494,1.14981,18400000.0
2008-03-30 23:37:00,1.14972,1.1507,1.14968,1.1507,10000000.0
2008-03-30 23:38:00,1.15093,1.15149,1.15082,1.15149,9000000.0
2008-03-30 23:39:00,1.1515,1.1515,1.15063,1.15063,14400000.0
2008-03-30 23:40:00,1.15014,1.15014,1.15002,1.15002,3200000.0
2008-03-30 23:41:00,1.14952,1.14999,1.14952,1.14989,27000000.0
2008-03-30 23:42:00,1.1495,1.15032,1.1495,1.15022,12200000.0
2008-03-30 23:43:00,1.14984,1.1504,1.14978,1.15009,9400000.0
2008-03-30 23:44:00,1.15017,1.15044,1.15013,1.15027,16200000.0
2008-03-30 23:45:00,1.1504,1.15054,1.15028,1.1504,6800000.0
2008-03-30 23:46:00,1.15028,1.15048,1.14995,1.15046,18200000.0
2008-03-30 23:47:00,1.15046,1.15091,1.15046,1.15091,26400000.0
2008-03-30 23:48:00,1.15114,1.15114,1.15076,1.15105,11400000.0
2008-03-30 23:49:00,1.15111,1.15111,1.15054,1.15088,7400000.0
2008-03-30 23:51:00,1.15032,1.15058,1.15032,1.15057,33600000.0
2008-03-30 23:52:00,1.15071,1.15071,1.15005,1.15019,8800000.0
2008-03-30 23:53:00,1.15013,1.1507,1.15004,1.15011,6800000.0
2008-03-30 23:54:00,1.15039,1.15039,1.14993,1.15037,16800000.0
2008-03-30 23:55:00,1.15061,1.15088,1.15061,1.15071,24600000.0
2008-03-30 23:58:00,1.15079,1.15104,1.15055,1.15096,11000000.0
2008-03-30 23:59:00,1.15073,1.15073,1.15044,1.15044,7600000.0
2008-03-31 00:00:00,1.15034,1.15086,1.15026,1.15068,13000000.0
2008-03-31 00:01:00,1.15073,1.15113,1.1506,1.15087,12200000.0
2008-03-31 00:02:00,1.15127,1.15148,1.15098,1.15148,21800000.0
2008-03-31 00:03:00,1.15168,1.15245,1.15168,1.15187,10800000.0
2008-03-31 00:04:00,1.1524,1.1524,1.15217,1.15217,11600000.0
2008-03-31 00:05:00,1.15226,1.15253,1.15203,1.15253,24000000.0
2008-03-31 00:06:00,1.15247,1.15329,1.15247,1.15329,29600000.0
2008-03-31 00:07:00,1.1537,1.1537,1.1534,1.1534,27800000.0
2008-03-31 00:08:00,1.15347,1.15347,1.15292,1.15343,27800000.0
2008-03-31 00:09:00,1.15309,1.15309,1.15255,1.15255,15800000.0
2008-03-31 00:10:00,1.15343,1.15362,1.15333,1.15362,15800000.0
2008-03-31 00:11:00,1.1537,1.15467,1.1537,1.15383,28000000.0
2008-03-31 00:12:00,1.15366,1.15409,1.15338,1.15409,18000000.0
2008-03-31 00:13:00,1.15336,1.15371,1.15294,1.1536,11000000.0
2008-03-31 00:14:00,1.15316,1.15316,1.15254,1.15254,5200000.0
2008-03-31 00:15:00,1.15215,1.15233,1.15157,1.15233,8000000.0
2008-03-31 00:16:00,1.1525,1.15318,1.1525,1.1531,12200000.0
2008-03-31 00:17:00,1.15338,1.15373,1.15324,1.15324,15400000.0
2008-03-31 00:18:00,1.15293,1.15293,1.15259,1.15276,7800000.0
2008-03-31 00:19:00,1.15303,1.15303,1.1529,1.1529,14400000.0
2008-03-31 00:20:00,1.15278,1.15328,1.15278,1.15292,10200000.0
2008-03-31 00:21:00,1.15315,1.15344,1.15315,1.15344,9000000.0
2008-03-31 00:22:00,1.15381,1.15381,1.15364,1.15377,6800000.0
2008-03-31 00:23:00,1.15379,1.15379,1.15312,1.15343,9800000.0
2008-03-31 00:24:00,1.15337,1.15374,1.15337,1.15373,21000000.0
2008-03-31 00:25:00,1.15354,1.15364,1.15346,1.15347,20600000.0
2008-03-31 00:26:00,1.15393,1.15393,1.15309,1.15334,7800000.0
2008-03-31 00:27:00,1.15353,1.15377,1.15353,1.15377,3200000.0
2008-03-31 00:28:00,1.15391,1.15439,1.15391,1.15391,19400000.0
2008-03-31 00:29:00,1.15476,1.15491,1.1543,1.15449,12000000.0
2008-03-31 00:30:00,1.15382,1.15399,1.15364,1.15379,8800000.0
2008-03-31 00:31:00,1.15412,1.1544,1.15412,1.1544,13800000.0
2008-03-31 00:32:00,1.15421,1.15442,1.15401,1.15412,7800000.0
2008-03-31 00:33:00,1.15374,1.15425,1.15374,1.15378,18600000.0
2008-03-31 00:34:00,1.15358,1.15414,1.15358,1.15414,15200000.0
2008-03-31 00:35:00,1.15411,1.1544,1.15404,1.15412,23000000.0
2008-03-31 00:36:00,1.15435,1.15469,1.15425,1.15431,11200000.0
2008-03-31 00:37:00,1.1543,1.15443,1.1543,1.15438,10600000.0
2008-03-31 00:38:00,1.15444,1.15449,1.15444,1.15449,2600000.0
2008-03-31 00:39:00,1.15399,1.15486,1.15399,1.15486,22600000.0
2008-03-31 00:40:00,1.15479,1.15486,1.1547,1.15486,5800000.0
2008-03-31 00:41:00,1.1547,1.15474,1.15428,1.15428,9400000.0
2008-03-31 00:42:00,1.15509,1.15509,1.15468,1.15487,13400000.0
2008-03-31 00:43:00,1.15494,1.15561,1.15494,1.15561,9400000.0
2008-03-31 00:44:00,1.15568,1.15568,1.15486,1.15497,17400000.0
2008-03-31 00:45:00,1.15546,1.15546,1.15491,1.15518,17800000.0
2008-03-31 00:46:00,1.15509,1.15534,1.15509,1.15532,7200000.0
2008-03-31 00:47:00,1.15493,1.15493,1.15461,1.15461,12600000.0
2008-03-31 00:48:00,1.15523,1.15523,1.155,1.15505,12200000.0
2008-03-31 00:49:00,1.15485,1.15524,1.15485,1.15524,5600000.0
2008-03-31 00:50:00,1.15519,1.15544,1.15517,1.15538,30600000.0
2008-03-31 00:51:00,1.15516,1.15545,1.15476,1.15545,12200000.0
2008-03-31 00:52:00,1.15526,1.15554,1.15522,1.15522,18600000.0
2008-03-31 00:53:00,1.15526,1.15572,1.15526,1.15554,14000000.0
2008-03-31 00:54:00,1.15558,1.1556,1.15532,1.15545,19200000.0
2008-03-31 00:55:00,1.15493,1.15535,1.15493,1.15535,7200000.0
2008-03-31 00:56:00,1.15574,1.15574,1.15528,1.15528,10800000.0
2008-03-31 00:57:00,1.15488,1.15563,1.15488,1.15562,10400000.0
2008-03-31 00:58:00,1.1557,1.15617,1.1557,1.15594,6600000.0
2008-03-31 00:59:00,1.15625,1.15635,1.15566,1.15635,11600000.0
2008-03-31 01:00:00,1.15623,1.15623,1.15572,1.15605,15400000.0
2008-03-31 01:01:00,1.15576,1.15652,1.15576,1.15618,9400000.0
2008-03-31 01:02:00,1.15617,1.15651,1.15617,1.15637,16800000.0
2008-03-31 01:03:00,1.15663,1.15663,1.15617,1.15646,20800000.0
2008-03-31 01:04:00,1.15688,1.15719,1.15685,1.15685,7800000.0
2008-03-31 01:05:00,1.15724,1.15724,1.15655,1.15658,10400000.0
2008-03-31 01:06:00,1.15674,1.15686,1.15648,1.15655,13200000.0
2008-03-31 01:07:00,1.15686,1.15706,1.15662,1.15683,25000000.0
2008-03-31 01:08:00,1.15611,1.15651,1.15605,1.15624,9000000.0
2008-03-31 01:09:00,1.15611,1.15625,1.15602,1.15613,13200000.0
2008-03-31 01:10:00,1.15607,1.15644,1.15607,1.1562,10400000.0
2008-03-31 01:11:00,1.15616,1.15616,1.15574,1.15574,12600000.0
2008-03-31 01:12:00,1.15621,1.15621,1.15599,1.15599,11600000.0
2008-03-31 01:13:00,1.15609,1.15609,1.1556,1.15568,12600000.0
2008-03-31 01:14:00,1.15596,1.15638,1.15589,1.15616,20200000.0
2008-03-31 01:15:00,1.15595,1.15595,1.15582,1.15587,6600000.0
2008-03-31 01:16:00,1.15588,1.15592,1.15572,1.15581,15600000.0
2008-03-31 01:17:00,1.15595,1.15641,1.15564,1.15599,6800000.0
2008-03-31 01:18:00,1.15574,1.15628,1.15574,1.15602,7000000.0
2008-03-31 01:19:00,1.15632,1.15655,1.1562,1.15655,8400000.0
2008-03-31 01:20:00,1.1568,1.1568,1.1567,1.1567,15400000.0
2008-03-31 01:21:00,1.15647,1.15665,1.15626,1.15633,15400000.0
2008-03-31 01:22:00,1.15625,1.15652,1.15625,1.15642,13800000.0
2008-03-31 01:23:00,1.15644,1.15676,1.1561,1.15611,14400000.0
2008-03-31 01:24:00,1.15602,1.15602,1.15586,1.15601,9000000.0
2008-03-31 01:25:00,1.15608,1.15622,1.15577,1.15618,11600000.0
2008-03-31 01:26:00,1.15558,1.15626,1.15558,1.15603,14200000.0
2008-03-31 01:27:00,1.15663,1.15663,1.15657,1.15657,6800000.0
2008-03-31 01:28:00,1.15681,1.15691,1.15665,1.15665,12400000.0
2008-03-31 01:29:00,1.15678,1.15688,1.15642,1.15666,18000000.0
2008-03-31 01:30:00,1.15619,1.15698,1.15619,1.15698,7800000.0
2008-03-31 01:31:00,1.1568,1.15723,1.1568,1.15682,16600000.0
2008-03-31 01:32:00,1.15652,1.15684,1.15639,1.15657,22000000.0
2008-03-31 01:33:00,1.15635,1.15685,1.15635,1.15685,3600000.0
2008-03-31 01:34:00,1.15653,1.15653,1.15629,1.15629,9600000.0
2008-03-31 01:35:00,1.15632,1.1565,1.15609,1.1565,21000000.0
2008-03-31 01:36:00,1.15642,1.15653,1.15642,1.15653,3200000.0
2008-03-31 01:37:00,1.15636,1.1565,1.15619,1.15623,10800000.0
2008-03-31 01:38:00,1.15603,1.15603,1.15535,1.15535,7400000.0
2008-03-31 01:39:00,1.15555,1.15612,1.15553,1.15612,7400000.0
2008-03-31 01:40:00,1.15575,1.15625,1.15565,1.15571,6200000.0
2008-03-31 01:41:00,1.15576,1.1561,1.15569,1.1561,9000000.0
2008-03-31 01:42:00,1.1563,1.1565,1.1563,1.1563,20400000.0
2008-03-31 01:43:00,1.15598,1.15622,1.15594,1.15622,20400000.0
2008-03-31 01:44:00,1.15594,1.15594,1.15575,1.15582,12000000.0
2008-03-31 01:45:00,1.15579,1.15599,1.15565,1.15565,11400000.0
2008-03-31 01:46:00,1.15578,1.15583,1.15578,1.15583,2600000.0
2008-03-31 01:47:00,1.15612,1.15612,1.15566,1.15577,8000000.0
2008-03-31 01:48:00,1.15551,1.15597,1.15551,1.15559,11800000.0
2008-03-31 01:49:00,1.15568,1.1557,1.15553,1.15553,15400000.0
2008-03-31 01:50:00,1.15577,1.15605,1.15573,1.15573,15200000.0
2008-03-31 01:51:00,1.15527,1.15602,1.15527,1.15562,22600000.0
2008-03-31 01:52:00,1.15582,1.15588,1.15545,1.15566,16600000.0
2008-03-31 01:53:00,1.15565,1.15565,1.15519,1.15519,13200000.0
2008-03-31 01:54:00,1.15522,1.15554,1.155,1.15543,25600000.0
2008-03-31 01:55:00,1.15531,1.15558,1.15529,1.15531,17800000.0
2008-03-31 01:56:00,1.15522,1.15522,1.1549,1.15494,17800000.0
2008-03-31 01:57:00,1.15476,1.15529,1.15476,1.15516,10000000.0
2008-03-31 01:58:00,1.1554,1.15566,1.15535,1.15566,10200000.0
2008-03-31 01:59:00,1.1556,1.15577,1.15524,1.15524,13000000.0
2008-03-31 02:00:00,1.15539,1.15597,1.15539,1.15552,19400000.0
2008-03-31 02:01:00,1.15542,1.15542,1.15493,1.15495,26000000.0
2008-03-31 02:02:00,1.15492,1.15507,1.15475,1.15476,11400000.0
2008-03-31 02:03:00,1.15492,1.15527,1.15483,1.15527,7400000.0
2008-03-31 02:04:00,1.15509,1.15516,1.15478,1.15485,13000000.0
2008-03-31 02:05:00,1.15525,1.15552,1.15483,1.15521,19200000.0
2008-03-31 02:06:00,1.15507,1.15563,1.15507,1.15563,7800000.0
2008-03-31 02:07:00,1.15557,1.1556,1.15521,1.15553,18000000.0
2008-03-31 02:08:00,1.1557,1.1557,1.1557,1.1557,10400000.0
2008-03-31 02:09:00,1.1556,1.1557,1.1553,1.1553,10400000.0
2008-03-31 02:10:00,1.15497,1.15499,1.15477,1.15477,10400000.0
2008-03-31 02:11:00,1.1549,1.15514,1.15488,1.15512,12400000.0
2008-03-31 02:12:00,1.15483,1.15487,1.15469,1.15487,6800000.0
2008-03-31 02:13:00,1.15453,1.15453,1.15453,1.15453,2600000.0
2008-03-31 02:14:00,1.15454,1.15482,1.15454,1.1547,4800000.0
2008-03-31 02:15:00,1.15453,1.15462,1.15437,1.15453,8400000.0
2008-03-31 02:16:00,1.15454,1.15476,1.15428,1.15471,17600000.0
2008-03-31 02:17:00,1.15511,1.15511,1.15422,1.15441,8800000.0
2008-03-31 02:18:00,1.15498,1.15498,1.1547,1.15473,7600000.0
2008-03-31 02:19:00,1.15461,1.15507,1.15453,1.15487,18800000.0
2008-03-31 02:20:00,1.15578,1.15578,1.15549,1.15555,6600000.0
2008-03-31 02:21:00,1.15578,1.15583,1.1555,1.1555,7400000.0
2008-03-31 02:22:00,1.15553,1.15576,1.15545,1.15567,17400000.0
2008-03-31 02:23:00,1.15545,1.15545,1.15523,1.15523,8200000.0
2008-03-31 02:24:00,1.1556,1.1557,1.1556,1.1556,12800000.0
2008-03-31 02:25:00,1.15505,1.15525,1.15505,1.15516,12800000.0
2008-03-31 02:26:00,1.15536,1.15536,1.15517,1.15517,12000000.0
2008-03-31 02:27:00,1.15532,1.15532,1.15488,1.15488,18000000.0
2008-03-31 02:28:00,1.15433,1.15433,1.15391,1.15391,17000000.0
2008-03-31 02:29:00,1.15385,1.15398,1.1535,1.15379,15000000.0
2008-03-31 02:30:00,1.15433,1.15433,1.15396,1.15414,10400000.0
2008-03-31 02:31:00,1.1544,1.1546,1.1544,1.1546,19800000.0
2008-03-31 02:32:00,1.1545,1.1545,1.1544,1.1544,19800000.0
2008-03-31 02:33:00,1.15347,1.15407,1.15347,1.15365,19800000.0
2008-03-31 02:34:00,1.15412,1.15412,1.15359,1.15402,8400000.0
2008-03-31 02:35:00,1.15402,1.15409,1.15393,1.15409,5600000.0
2008-03-31 02:36:00,1.15409,1.15412,1.15375,1.15385,22600000.0
2008-03-31 02:37:00,1.15417,1.15434,1.15395,1.15395,16800000.0
2008-03-31 02:38:00,1.15424,1.15471,1.15424,1.15449,18600000.0
2008-03-31 02:39:00,1.1547,1.15518,1.1544,1.1544,20200000.0
2008-03-31 02:40:00,1.15476,1.15476,1.15462,1.15466,6800000.0
2008-03-31 02:41:00,1.15437,1.15489,1.15437,1.15489,15400000.0
2008-03-31 02:42:00,1.15507,1.15524,1.1544,1.15493,5600000.0
2008-03-31 02:43:00,1.15497,1.15511,1.15482,1.15497,20400000.0
2008-03-31 02:44:00,1.15499,1.15499,1.15476,1.15483,9200000.0
2008-03-31 02:45:00,1.15488,1.15523,1.15455,1.15463,22800000.0
2008-03-31 02:46:00,1.15474,1.15502,1.15464,1.15496,6200000.0
2008-03-31 02:47:00,1.15464,1.15508,1.15464,1.15508,11000000.0
2008-03-31 02:48:00,1.15496,1.15539,1.15496,1.15503,10800000.0
2008-03-31 02:49:00,1.1548,1.15484,1.15473,1.15484,12400000.0
2008-03-31 02:50:00,1.15465,1.15474,1.15448,1.15471,12800000.0
2008-03-31 02:51:00,1.1549,1.15547,1.1549,1.15498,16000000.0
2008-03-31 02:52:00,1.15536,1.15536,1.15478,1.15495,18200000.0
2008-03-31 02:53:00,1.15472,1.15508,1.15456,1.15473,22200000.0
2008-03-31 02:54:00,1.15395,1.1548,1.15395,1.1548,9200000.0
2008-03-31 02:55:00,1.15436,1.15463,1.15416,1.15459,7800000.0
2008-03-31 02:56:00,1.15489,1.15518,1.15485,1.15491,20000000.0
2008-03-31 02:57:00,1.15486,1.15506,1.15486,1.1549,24400000.0
2008-03-31 02:58:00,1.1552,1.1553,1.1552,1.1553,2600000.0
2008-03-31 02:59:00,1.15482,1.15537,1.15482,1.15537,2600000.0
2008-03-31 03:00:00,1.15544,1.15544,1.15463,1.15517,10800000.0
2008-03-31 03:01:00,1.1558,1.1559,1.1558,1.1559,14000000.0
2008-03-31 03:02:00,1.1555,1.15565,1.15517,1.15519,14000000.0
2008-03-31 03:03:00,1.15556,1.15575,1.15552,1.15575,9000000.0
2008-03-31 03:04:00,1.15565,1.15583,1.1555,1.15552,12600000.0
2008-03-31 03:05:00,1.15578,1.15578,1.15529,1.15538,12200000.0
2008-03-31 03:06:00,1.15539,1.15561,1.15482,1.15482,17600000.0
2008-03-31 03:07:00,1.15488,1.15508,1.15473,1.15473,8600000.0
2008-03-31 03:08:00,1.15514,1.15517,1.15475,1.1548,9400000.0
2008-03-31 03:09:00,1.15478,1.15499,1.15475,1.15487,11800000.0
2008-03-31 03:10:00,1.15494,1.15494,1.15455,1.15455,4800000.0
2008-03-31 03:11:00,1.15474,1.15504,1.15474,1.15504,8200000.0
2008-03-31 03:12:00,1.15458,1.15458,1.15422,1.15422,2600000.0
2008-03-31 03:13:00,1.1539,1.15419,1.1539,1.15407,4800000.0
2008-03-31 03:14:00,1.15421,1.15488,1.15405,1.15488,16400000.0
2008-03-31 03:15:00,1.15429,1.15429,1.15374,1.15424,21000000.0
2008-03-31 03:16:00,1.15467,1.15467,1.15413,1.15429,11000000.0
2008-03-31 03:17:00,1.15418,1.15439,1.15404,1.15439,11600000.0
2008-03-31 03:18:00,1.1546,1.1547,1.1546,1.1547,12000000.0
2008-03-31 03:19:00,1.1548,1.1549,1.1548,1.1548,12000000.0
2008-03-31 03:20:00,1.15453,1.15453,1.154,1.154,12000000.0
2008-03-31 03:21:00,1.15444,1.15444,1.15434,1.15434,7600000.0
2008-03-31 03:22:00,1.15404,1.1544,1.15404,1.1544,3600000.0
2008-03-31 03:23:00,1.15455,1.15455,1.15406,1.15406,8400000.0
2008-03-31 03:24:00,1.15394,1.15417,1.15394,1.15417,3200000.0
2008-03-31 03:25:00,1.15425,1.15441,1.15408,1.15428,18200000.0
2008-03-31 03:26:00,1.15445,1.15489,1.15432,1.15432,19400000.0
2008-03-31 03:27:00,1.15469,1.15487,1.15446,1.15446,14200000.0
2008-03-31 03:28:00,1.15511,1.15511,1.15475,1.15475,10200000.0
2008-03-31 03:29:00,1.15485,1.15485,1.1543,1.1543,8000000.0
2008-03-31 03:30:00,1.15443,1.15482,1.15424,1.15473,14200000.0
2008-03-31 03:31:00,1.15439,1.15493,1.15406,1.15406,23000000.0
2008-03-31 03:32:00,1.1545,1.1548,1.1543,1.1545,10400000.0
2008-03-31 03:33:00,1.1539,1.15417,1.15355,1.15417,10400000.0
2008-03-31 03:34:00,1.15395,1.15406,1.15384,1.15389,19800000.0
2008-03-31 03:35:00,1.15423,1.15423,1.1541,1.15413,11600000.0
2008-03-31 03:36:00,1.15433,1.15479,1.15413,1.15479,7600000.0
2008-03-31 03:37:00,1.15457,1.15457,1.1544,1.15454,7400000.0
2008-03-31 03:38:00,1.1548,1.1548,1.1547,1.1548,17000000.0
2008-03-31 03:39:00,1.15454,1.1549,1.15438,1.15438,17000000.0
2008-03-31 03:40:00,1.15476,1.1553,1.15476,1.1553,13800000.0
2008-03-31 03:41:00,1.15513,1.15513,1.15486,1.15486,14800000.0
2008-03-31 03:42:00,1.15443,1.15506,1.15443,1.15483,8000000.0
2008-03-31 03:43:00,1.15482,1.1553,1.15473,1.15473,15200000.0
2008-03-31 03:44:00,1.15468,1.15491,1.15443,1.15491,12400000.0
2008-03-31 03:45:00,1.15476,1.15476,1.15413,1.15413,11600000.0
2008-03-31 03:46:00,1.15436,1.15448,1.15399,1.15424,11600000.0
2008-03-31 03:47:00,1.15427,1.15439,1.15404,1.15435,12400000.0
2008-03-31 03:48:00,1.15415,1.15474,1.15394,1.15405,12000000.0
2008-03-31 03:49:00,1.15446,1.15446,1.15431,1.15434,11200000.0
2008-03-31 03:50:00,1.15379,1.15449,1.15379,1.15426,9400000.0
2008-03-31 03:51:00,1.15461,1.15461,1.15406,1.15406,9200000.0
2008-03-31 03:52:00,1.1547,1.1547,1.1545,1.1545,21600000.0
2008-03-31 03:53:00,1.15447,1.1545,1.15403,1.15415,21600000.0
2008-03-31 03:54:00,1.15453,1.15453,1.15414,1.15425,22800000.0
2008-03-31 03:55:00,1.15411,1.15414,1.15404,1.15405,15200000.0
2008-03-31 03:56:00,1.1538,1.15452,1.1538,1.1539,21000000.0
2008-03-31 03:57:00,1.15388,1.15419,1.15373,1.15395,24800000.0
2008-03-31 03:58:00,1.15403,1.15429,1.15377,1.1541,16400000.0
2008-03-31 03:59:00,1.15443,1.15505,1.15439,1.15439,10600000.0
2008-03-31 04:00:00,1.1548,1.155,1.1548,1.1548,28800000.0
2008-03-31 04:01:00,1.15475,1.15506,1.1544,1.15479,28800000.0
2008-03-31 04:02:00,1.15468,1.15476,1.15468,1.15476,3200000.0
2008-03-31 04:03:00,1.15464,1.1548,1.15445,1.15445,11000000.0
2008-03-31 04:04:00,1.15454,1.15489,1.15454,1.15474,8200000.0
2008-03-31 04:05:00,1.1552,1.1554,1.1552,1.1554,7600000.0
2008-03-31 04:06:00,1.15485,1.1555,1.15485,1.15487,7600000.0
2008-03-31 04:07:00,1.1549,1.15534,1.15471,1.15534,14800000.0
2008-03-31 04:08:00,1.15508,1.15508,1.15499,1.15504,4200000.0
2008-03-31 04:09:00,1.15515,1.15535,1.15502,1.15535,7000000.0
2008-03-31 04:10:00,1.1555,1.1555,1.15516,1.15532,13200000.0
2008-03-31 04:11:00,1.15483,1.15506,1.15471,1.15506,7600000.0
2008-03-31 04:12:00,1.1551,1.1552,1.1551,1.1551,6800000.0
2008-03-31 04:13:00,1.1552,1.1553,1.1552,1.1552,6800000.0
2008-03-31 04:14:00,1.15466,1.15494,1.15456,1.15494,6800000.0
2008-03-31 04:15:00,1.15483,1.15512,1.15479,1.15494,14000000.0
2008-03-31 04:16:00,1.15499,1.15534,1.15499,1.15514,10200000.0
2008-03-31 04:17:00,1.15532,1.1555,1.15514,1.15514,7800000.0
2008-03-31 04:18:00,1.15551,1.1556,1.15521,1.15521,13000000.0
2008-03-31 04:19:00,1.15522,1.15522,1.15512,1.15512,2600000.0
2008-03-31 04:20:00,1.15512,1.15544,1.15491,1.15544,11600000.0
2008-03-31 04:21:00,1.15562,1.15562,1.1552,1.1554,14200000.0
2008-03-31 04:22:00,1.15555,1.15555,1.15515,1.15525,17000000.0
2008-03-31 04:23:00,1.15538,1.15544,1.15496,1.15519,7600000.0
2008-03-31 04:24:00,1.15494,1.15522,1.15494,1.15508,5800000.0
2008-03-31 04:25:00,1.15495,1.1555,1.15469,1.1555,19200000.0
2008-03-31 04:26:00,1.155,1.15536,1.155,1.15536,14600000.0
2008-03-31 04:27:00,1.15537,1.15586,1.15537,1.15542,5200000.0
2008-03-31 04:28:00,1.1559,1.1559,1.1558,1.1559,7800000.0
2008-03-31 04:29:00,1.15592,1.15592,1.15551,1.15568,7800000.0
2008-03-31 04:30:00,1.15624,1.15625,1.15597,1.15618,11000000.0
2008-03-31 04:31:00,1.15587,1.15596,1.15548,1.15596,10800000.0
2008-03-31 04:32:00,1.15522,1.15585,1.15522,1.15583,21200000.0
2008-03-31 04:33:00,1.15572,1.15627,1.15572,1.15627,15800000.0
2008-03-31 04:34:00,1.15614,1.15652,1.15614,1.15652,9600000.0
2008-03-31 04:35:00,1.15641,1.15683,1.15615,1.1564,21600000.0
2008-03-31 04:36:00,1.15651,1.15664,1.15629,1.15639,22400000.0
2008-03-31 04:37:00,1.15636,1.15659,1.15631,1.15648,11800000.0
2008-03-31 04:38:00,1.15647,1.15665,1.15623,1.15623,14000000.0
2008-03-31 04:39:00,1.15633,1.15673,1.15622,1.15659,15200000.0
2008-03-31 04:40:00,1.15666,1.15666,1.15621,1.15637,19200000.0
2008-03-31 04:41:00,1.1565,1.1567,1.1565,1.1567,22200000.0
2008-03-31 04:42:00,1.15637,1.15657,1.15617,1.15617,22200000.0
2008-03-31 04:43:00,1.15612,1.15619,1.15595,1.15607,15600000.0
2008-03-31 04:44:00,1.15607,1.15639,1.15601,1.15639,8000000.0
2008-03-31 04:45:00,1.15597,1.15618,1.15597,1.15608,9200000.0
2008-03-31 04:46:00,1.15628,1.15654,1.15616,1.15644,12000000.0
2008-03-31 04:47:00,1.15595,1.1562,1.15595,1.15598,10200000.0
2008-03-31 04:48:00,1.15599,1.156,1.15569,1.15585,9800000.0
2008-03-31 04:49:00,1.15587,1.15598,1.15563,1.15598,11600000.0
2008-03-31 04:50:00,1.1563,1.1563,1.1563,1.1563,11800000.0
2008-03-31 04:51:00,1.15616,1.15616,1.15582,1.15594,11800000.0
2008-03-31 04:52:00,1.15584,1.15586,1.15584,1.15586,4000000.0
2008-03-31 04:53:00,1.15599,1.15602,1.15557,1.15592,28000000.0
2008-03-31 04:54:00,1.1562,1.1562,1.1559,1.156,10600000.0
2008-03-31 04:55:00,1.1561,1.1561,1.1559,1.1559,10600000.0
2008-03-31 04:56:00,1.15534,1.15572,1.15534,1.15572,10600000.0
2008-03-31 04:57:00,1.15554,1.15554,1.1552,1.1552,15800000.0
2008-03-31 04:58:00,1.15539,1.15576,1.15522,1.15522,10000000.0
2008-03-31 04:59:00,1.15562,1.15562,1.15533,1.1555,22800000.0
2008-03-31 05:00:00,1.15543,1.15543,1.1551,1.1551,9400000.0
2008-03-31 05:01:00,1.15535,1.1558,1.15533,1.15568,20400000.0
2008-03-31 05:02:00,1.15542,1.15572,1.15542,1.15572,7400000.0
2008-03-31 05:03:00,1.1556,1.15588,1.1556,1.15588,7000000.0
2008-03-31 05:04:00,1.15549,1.15549,1.15524,1.15533,8800000.0
2008-03-31 05:05:00,1.15564,1.15581,1.15523,1.15534,11600000.0
2008-03-31 05:06:00,1.1554,1.1558,1.1554,1.1558,7600000.0
2008-03-31 05:07:00,1.15548,1.1555,1.155,1.1551,22000000.0
2008-03-31 05:08:00,1.1555,1.1555,1.1553,1.1553,8800000.0
2008-03-31 05:09:00,1.15538,1.15541,1.15497,1.15508,8800000.0
2008-03-31 05:10:00,1.15583,1.15583,1.15532,1.15532,12800000.0
2008-03-31 05:11:00,1.15551,1.15551,1.15539,1.15543,4200000.0
2008-03-31 05:12:00,1.15572,1.15572,1.15559,1.15559,7200000.0
2008-03-31 05:13:00,1.15609,1.15609,1.15535,1.15563,15400000.0
2008-03-31 05:14:00,1.15562,1.15562,1.15549,1.15549,3400000.0
2008-03-31 05:15:00,1.15541,1.15573,1.15506,1.15529,12200000.0
2008-03-31 05:16:00,1.15548,1.1557,1.15548,1.1557,11200000.0
2008-03-31 05:17:00,1.15552,1.15552,1.15552,1.15552,9600000.0
2008-03-31 05:18:00,1.15536,1.1556,1.15535,1.1556,11600000.0
2008-03-31 05:19:00,1.15567,1.15567,1.15536,1.15536,6600000.0
2008-03-31 05:21:00,1.15537,1.15541,1.15537,1.15541,3400000.0
2008-03-31 05:22:00,1.15538,1.15555,1.15538,1.15555,15800000.0
2008-03-31 05:23:00,1.15502,1.15549,1.15502,1.15505,21600000.0
2008-03-31 05:24:00,1.15517,1.15537,1.1551,1.15528,12400000.0
2008-03-31 05:25:00,1.15525,1.15536,1.15518,1.15532,9200000.0
2008-03-31 05:26:00,1.15552,1.15552,1.155,1.15513,3000000.0
2008-03-31 05:27:00,1.15522,1.15523,1.15499,1.15523,10000000.0
2008-03-31 05:28:00,1.1554,1.1554,1.15494,1.15494,4000000.0
2008-03-31 05:29:00,1.15507,1.15543,1.15507,1.15543,17800000.0
2008-03-31 05:30:00,1.15533,1.15544,1.15501,1.15517,12200000.0
2008-03-31 05:31:00,1.15513,1.15597,1.15513,1.15596,9400000.0
2008-03-31 05:32:00,1.15635,1.15635,1.15581,1.15581,26200000.0
2008-03-31 05:33:00,1.15609,1.15609,1.15571,1.15571,6000000.0
2008-03-31 05:34:00,1.1559,1.1559,1.15558,1.15572,8000000.0
2008-03-31 05:35:00,1.15615,1.15627,1.15568,1.15568,18200000.0
2008-03-31 05:36:00,1.15533,1.15536,1.15495,1.15519,10800000.0
2008-03-31 05:37:00,1.15546,1.15551,1.15483,1.15551,15800000.0
2008-03-31 05:38:00,1.15555,1.15595,1.15516,1.15516,23200000.0
2008-03-31 05:39:00,1.15531,1.15534,1.15501,1.15522,13000000.0
2008-03-31 05:40:00,1.15509,1.15539,1.15506,1.15516,11000000.0
2008-03-31 05:41:00,1.15518,1.15537,1.15493,1.15525,26600000.0
2008-03-31 05:42:00,1.15536,1.15571,1.15536,1.15566,7400000.0
2008-03-31 05:43:00,1.1555,1.15556,1.15543,1.15556,4800000.0
2008-03-31 05:44:00,1.15551,1.1556,1.15548,1.15548,12700000.0
2008-03-31 05:45:00,1.15509,1.15585,1.15509,1.15585,5800000.0
2008-03-31 05:46:00,1.1555,1.15578,1.15534,1.15562,21800000.0
2008-03-31 05:47:00,1.15548,1.1557,1.15531,1.15551,30400000.0
2008-03-31 05:48:00,1.15577,1.15577,1.15487,1.15487,8800000.0
2008-03-31 05:49:00,1.15499,1.15538,1.15499,1.15538,10400000.0
2008-03-31 05:50:00,1.15477,1.15557,1.15477,1.15525,18000000.0
2008-03-31 05:51:00,1.15481,1.15481,1.1545,1.15457,13600000.0
2008-03-31 05:52:00,1.15557,1.15557,1.15515,1.15537,11800000.0
2008-03-31 05:53:00,1.15528,1.15528,1.15525,1.15528,12000000.0
2008-03-31 05:54:00,1.1549,1.15567,1.1549,1.15554,9600000.0
2008-03-31 05:55:00,1.15544,1.15579,1.15544,1.15545,12200000.0
2008-03-31 05:56:00,1.1559,1.1559,1.15537,1.15537,16200000.0
2008-03-31 05:57:00,1.15504,1.15504,1.15478,1.15478,12200000.0
2008-03-31 05:58:00,1.15498,1.15529,1.15497,1.15497,14600000.0
2008-03-31 05:59:00,1.15529,1.15529,1.15503,1.15523,3600000.0
2008-03-31 06:00:00,1.15529,1.15562,1.15517,1.15517,18800000.0
2008-03-31 06:01:00,1.15526,1.15566,1.15526,1.15534,6800000.0
2008-03-31 06:02:00,1.15536,1.15547,1.15528,1.15532,16800000.0
2008-03-31 06:03:00,1.15546,1.15581,1.15535,1.15581,10200000.0
2008-03-31 06:04:00,1.15532,1.15642,1.15511,1.15642,20200000.0
2008-03-31 06:05:00,1.15562,1.15579,1.15562,1.15574,4600000.0
2008-03-31 06:06:00,1.1556,1.15563,1.15525,1.15525,11400000.0
2008-03-31 06:07:00,1.1557,1.1557,1.1557,1.1557,10600000.0
2008-03-31 06:08:00,1.15516,1.15581,1.15516,1.15556,10600000.0
2008-03-31 06:09:00,1.15584,1.15613,1.15584,1.15613,2600000.0
2008-03-31 06:10:00,1.1562,1.1564,1.1562,1.1564,6800000.0
2008-03-31 06:11:00,1.15586,1.1562,1.15577,1.15577,6800000.0
2008-03-31 06:12:00,1.15573,1.15607,1.1555,1.1555,10400000.0
2008-03-31 06:13:00,1.15609,1.15619,1.15578,1.15615,13400000.0
2008-03-31 06:14:00,1.15565,1.15635,1.15565,1.15597,12400000.0
2008-03-31 06:15:00,1.15558,1.15633,1.15558,1.15591,7600000.0
2008-03-31 06:16:00,1.15609,1.15609,1.15561,1.15561,5200000.0
2008-03-31 06:18:00,1.15574,1.15584,1.15555,1.15584,12000000.0
2008-03-31 06:19:00,1.15574,1.15604,1.15558,1.15575,15000000.0
2008-03-31 06:20:00,1.15536,1.1558,1.15536,1.15557,18000000.0
2008-03-31 06:21:00,1.15533,1.15567,1.15533,1.15565,12400000.0
2008-03-31 06:22:00,1.15557,1.15597,1.15557,1.15584,22800000.0
2008-03-31 06:23:00,1.15606,1.15606,1.15555,1.1556,6800000.0
2008-03-31 06:24:00,1.15569,1.15584,1.15569,1.15577,8200000.0
2008-03-31 06:25:00,1.15586,1.15586,1.15568,1.15585,11200000.0
2008-03-31 06:26:00,1.15576,1.15576,1.15553,1.15553,14000000.0
2008-03-31 06:27:00,1.15566,1.15592,1.15554,1.15592,4200000.0
2008-03-31 06:28:00,1.15548,1.15569,1.1553,1.1553,18400000.0
2008-03-31 06:29:00,1.15542,1.15548,1.15517,1.15534,6400000.0
2008-03-31 06:30:00,1.15522,1.15546,1.15522,1.15545,19400000.0
2008-03-31 06:31:00,1.15545,1.15593,1.15545,1.15593,11600000.0
2008-03-31 06:32:00,1.15562,1.15602,1.15562,1.15598,10600000.0
2008-03-31 06:33:00,1.1556,1.1556,1.15525,1.15552,11000000.0
2008-03-31 06:34:00,1.15575,1.15577,1.15553,1.15576,15400000.0
2008-03-31 06:35:00,1.15539,1.15584,1.15534,1.1557,14900000.0
2008-03-31 06:36:00,1.15546,1.15571,1.15528,1.15528,8400000.0
2008-03-31 06:37:00,1.15549,1.15563,1.15511,1.15516,16800000.0
2008-03-31 06:38:00,1.15501,1.15524,1.15501,1.15524,2600000.0
2008-03-31 06:39:00,1.15499,1.15535,1.15499,1.15531,14200000.0
2008-03-31 06:40:00,1.15515,1.15546,1.15487,1.15489,12200000.0
2008-03-31 06:41:00,1.15505,1.15505,1.15468,1.15471,15200000.0
2008-03-31 06:42:00,1.15496,1.15496,1.15425,1.15452,15400000.0
2008-03-31 06:43:00,1.15461,1.15497,1.15461,1.15474,15800000.0
2008-03-31 06:44:00,1.15455,1.15486,1.15436,1.15457,16400000.0
2008-03-31 06:45:00,1.15451,1.15472,1.15445,1.15455,11400000.0
2008-03-31 06:46:00,1.15443,1.15443,1.15414,1.15425,14600000.0
2008-03-31 06:47:00,1.15453,1.15457,1.15418,1.15427,19400000.0
2008-03-31 06:49:00,1.15413,1.15485,1.15413,1.15461,14200000.0
2008-03-31 06:50:00,1.15437,1.15478,1.15437,1.15442,21000000.0
2008-03-31 06:51:00,1.15476,1.15486,1.15459,1.15479,14600000.0
2008-03-31 06:52:00,1.15496,1.15525,1.15496,1.15515,5800000.0
2008-03-31 06:53:00,1.15529,1.15529,1.155,1.15509,6200000.0
2008-03-31 06:54:00,1.15485,1.15526,1.15485,1.15512,22000000.0
2008-03-31 06:55:00,1.15508,1.1552,1.15473,1.15487,16000000.0
2008-03-31 06:56:00,1.15492,1.15497,1.15481,1.15497,10000000.0
2008-03-31 06:57:00,1.15491,1.15508,1.15453,1.15508,16200000.0
2008-03-31 06:58:00,1.15534,1.15534,1.15467,1.15476,12600000.0
2008-03-31 06:59:00,1.15461,1.15485,1.15461,1.15481,15800000.0
2008-03-31 07:00:00,1.15466,1.15499,1.15463,1.15499,16800000.0
2008-03-31 07:01:00,1.1552,1.1552,1.155,1.155,18800000.0
2008-03-31 07:02:00,1.15534,1.15534,1.15477,1.15477,18800000.0
2008-03-31 07:03:00,1.15454,1.15504,1.15446,1.15482,24800000.0
2008-03-31 07:04:00,1.15445,1.15472,1.15412,1.15453,21600000.0
2008-03-31 07:05:00,1.15494,1.15494,1.15437,1.15441,16800000.0
2008-03-31 07:06:00,1.15434,1.15453,1.15432,1.15452,13400000.0
2008-03-31 07:07:00,1.15474,1.15474,1.15436,1.15452,13800000.0
2008-03-31 07:08:00,1.15442,1.15442,1.15425,1.15425,12800000.0
2008-03-31 07:09:00,1.15459,1.15527,1.1545,1.15465,18000000.0
2008-03-31 07:10:00,1.15484,1.15484,1.15447,1.15447,6600000.0
2008-03-31 07:12:00,1.15471,1.15471,1.15466,1.15466,2600000.0
2008-03-31 07:13:00,1.15476,1.15497,1.15447,1.15476,12400000.0
2008-03-31 07:14:00,1.15454,1.15485,1.15445,1.1546,13200000.0
2008-03-31 07:15:00,1.15427,1.15501,1.15403,1.15501,18200000.0
2008-03-31 07:16:00,1.15458,1.15514,1.15458,1.15502,11400000.0
2008-03-31 07:17:00,1.15508,1.15508,1.15503,1.15503,4800000.0
2008-03-31 07:18:00,1.15486,1.15527,1.15444,1.15444,11400000.0
2008-03-31 07:19:00,1.15469,1.15499,1.15446,1.15465,7400000.0
2008-03-31 07:20:00,1.15475,1.1551,1.15472,1.15473,10400000.0
2008-03-31 07:21:00,1.15443,1.15447,1.15408,1.15446,21400000.0
2008-03-31 07:22:00,1.15442,1.15455,1.15401,1.15418,9400000.0
2008-03-31 07:23:00,1.15382,1.15385,1.15382,1.15385,2600000.0
2008-03-31 07:24:00,1.154,1.15436,1.154,1.15418,8400000.0
2008-03-31 07:25:00,1.1537,1.15468,1.1537,1.15402,29800000.0
2008-03-31 07:26:00,1.15362,1.15405,1.15352,1.15405,7200000.0
2008-03-31 07:27:00,1.1541,1.15434,1.15382,1.1539,16600000.0
2008-03-31 07:28:00,1.15434,1.15434,1.15382,1.15418,10400000.0
2008-03-31 07:29:00,1.15369,1.15399,1.15336,1.15399,6800000.0
2008-03-31 07:30:00,1.1544,1.1544,1.15384,1.15384,16800000.0
2008-03-31 07:31:00,1.15369,1.15391,1.15362,1.15377,20400000.0
2008-03-31 07:32:00,1.154,1.154,1.15359,1.1537,7600000.0
2008-03-31 07:33:00,1.1541,1.1542,1.1541,1.1542,7000000.0
2008-03-31 07:34:00,1.1543,1.1543,1.1543,1.1543,7000000.0
2008-03-31 07:35:00,1.15385,1.15418,1.15373,1.15418,7000000.0
2008-03-31 07:36:00,1.1538,1.15394,1.15357,1.15357,17000000.0
2008-03-31 07:37:00,1.15382,1.15412,1.15348,1.15348,11800000.0
2008-03-31 07:38:00,1.15364,1.15393,1.15364,1.15383,21400000.0
2008-03-31 07:39:00,1.15333,1.15379,1.15332,1.15343,6200000.0
2008-03-31 07:40:00,1.154,1.154,1.1538,1.154,28900000.0
2008-03-31 07:41:00,1.15385,1.1539,1.15347,1.15365,28900000.0
2008-03-31 07:42:00,1.15443,1.15443,1.15363,1.15363,20200000.0
2008-03-31 07:43:00,1.154,1.154,1.1538,1.1538,5800000.0
2008-03-31 07:44:00,1.15365,1.15387,1.15363,1.15386,5800000.0
2008-03-31 07:45:00,1.15349,1.15376,1.1534,1.15346,25200000.0
2008-03-31 07:46:00,1.15322,1.15399,1.15322,1.1539,10000000.0
2008-03-31 07:47:00,1.15395,1.15399,1.15395,1.15399,4000000.0
2008-03-31 07:48:00,1.1541,1.1541,1.1539,1.154,8800000.0
2008-03-31 07:49:00,1.15385,1.15418,1.15385,1.15418,8800000.0
2008-03-31 07:50:00,1.154,1.154,1.15366,1.15371,5200000.0
2008-03-31 07:51:00,1.15363,1.15373,1.15328,1.15328,16200000.0
2008-03-31 07:52:00,1.15341,1.15417,1.15331,1.15417,14800000.0
2008-03-31 07:53:00,1.15395,1.1542,1.15385,1.15418,12000000.0
2008-03-31 07:54:00,1.1539,1.15436,1.1539,1.1542,7800000.0
2008-03-31 07:55:00,1.15389,1.15426,1.15389,1.15418,6800000.0
2008-03-31 07:56:00,1.15416,1.15416,1.15362,1.15371,11000000.0
2008-03-31 07:57:00,1.15428,1.15463,1.1541,1.15414,25000000.0
2008-03-31 07:58:00,1.15391,1.15409,1.15391,1.15399,8200000.0
2008-03-31 07:59:00,1.15394,1.15394,1.15319,1.15345,8400000.0
2008-03-31 08:00:00,1.15303,1.15343,1.15303,1.15334,9400000.0
2008-03-31 08:01:00,1.15323,1.15352,1.15317,1.1532,17000000.0
2008-03-31 08:02:00,1.15323,1.15357,1.153,1.153,15200000.0
2008-03-31 08:03:00,1.15369,1.15376,1.15369,1.15376,2000000.0
2008-03-31 08:04:00,1.15348,1.15386,1.15339,1.15365,31600000.0
2008-03-31 08:05:00,1.15367,1.1539,1.15346,1.1539,21000000.0
2008-03-31 08:06:00,1.15395,1.15428,1.15395,1.15397,4800000.0
2008-03-31 08:07:00,1.15389,1.1544,1.15389,1.1544,4200000.0
2008-03-31 08:08:00,1.15468,1.15468,1.15446,1.15446,2600000.0
2008-03-31 08:09:00,1.15476,1.15489,1.15433,1.1546,9800000.0
2008-03-31 08:10:00,1.15476,1.15485,1.15471,1.15485,4600000.0
2008-03-31 08:11:00,1.15478,1.1551,1.15478,1.1551,4200000.0
2008-03-31 08:12:00,1.1552,1.15548,1.1551,1.1551,10400000.0
2008-03-31 08:13:00,1.15494,1.15558,1.15494,1.15509,16200000.0
2008-03-31 08:14:00,1.15477,1.15507,1.15425,1.15425,12400000.0
2008-03-31 08:15:00,1.15414,1.15457,1.15382,1.15388,12200000.0
2008-03-31 08:16:00,1.15427,1.15427,1.15342,1.15342,18400000.0
2008-03-31 08:17:00,1.15345,1.15345,1.15295,1.15295,14800000.0
2008-03-31 08:18:00,1.15341,1.15378,1.15341,1.15378,3200000.0
2008-03-31 08:19:00,1.1538,1.1538,1.15324,1.15342,5600000.0
2008-03-31 08:20:00,1.15309,1.15376,1.15309,1.15338,16800000.0
2008-03-31 08:21:00,1.15392,1.15394,1.15358,1.15394,5600000.0
2008-03-31 08:22:00,1.15395,1.15396,1.15352,1.15371,17400000.0
2008-03-31 08:23:00,1.15429,1.15497,1.15412,1.15426,27200000.0
2008-03-31 08:24:00,1.15468,1.15468,1.1538,1.15382,23000000.0
2008-03-31 08:25:00,1.15388,1.1541,1.15386,1.15386,7800000.0
2008-03-31 08:26:00,1.15405,1.1545,1.15405,1.1545,19000000.0
2008-03-31 08:27:00,1.15461,1.15476,1.15439,1.15449,12800000.0
2008-03-31 08:28:00,1.1548,1.1548,1.15437,1.15437,2600000.0
2008-03-31 08:29:00,1.15485,1.15542,1.15485,1.15491,9800000.0
2008-03-31 08:30:00,1.15462,1.15502,1.15422,1.15477,15800000.0
2008-03-31 08:31:00,1.15454,1.15475,1.1543,1.15446,18000000.0
2008-03-31 08:32:00,1.15443,1.15485,1.15443,1.15485,6800000.0
2008-03-31 08:33:00,1.15506,1.15515,1.15468,1.15505,10400000.0
2008-03-31 08:34:00,1.15532,1.15577,1.15516,1.15516,21000000.0
2008-03-31 08:35:00,1.15487,1.15517,1.15474,1.15483,8400000.0
2008-03-31 08:36:00,1.15497,1.15515,1.15486,1.15487,6800000.0
2008-03-31 08:37:00,1.15477,1.15555,1.15477,1.15508,15200000.0
2008-03-31 08:38:00,1.1553,1.15569,1.15499,1.15559,10000000.0
2008-03-31 08:39:00,1.15569,1.15571,1.15529,1.15529,10400000.0
2008-03-31 08:40:00,1.15544,1.15544,1.15487,1.15521,31200000.0
2008-03-31 08:41:00,1.15517,1.15545,1.15501,1.15544,16800000.0
2008-03-31 08:42:00,1.15563,1.15563,1.15513,1.15513,18000000.0
2008-03-31 08:43:00,1.15555,1.15555,1.15547,1.15547,2600000.0
2008-03-31 08:44:00,1.15587,1.15599,1.15566,1.15599,17600000.0
2008-03-31 08:45:00,1.15522,1.156,1.15522,1.15596,6200000.0
2008-03-31 08:46:00,1.15568,1.15615,1.15542,1.15582,20400000.0
2008-03-31 08:47:00,1.15594,1.15633,1.15594,1.15609,3600000.0
2008-03-31 08:48:00,1.15648,1.1569,1.15631,1.15631,22800000.0
2008-03-31 08:49:00,1.15605,1.15671,1.15605,1.15653,10400000.0
2008-03-31 08:50:00,1.15649,1.15649,1.15598,1.15614,13800000.0
2008-03-31 08:51:00,1.15644,1.15661,1.15599,1.15647,9000000.0
2008-03-31 08:52:00,1.15639,1.15644,1.15638,1.15638,9400000.0
2008-03-31 08:53:00,1.15618,1.15631,1.15588,1.15588,9400000.0
2008-03-31 08:54:00,1.15652,1.15652,1.15608,1.15648,15200000.0
2008-03-31 08:55:00,1.15646,1.15651,1.15638,1.15638,5200000.0
2008-03-31 08:56:00,1.15637,1.15648,1.15633,1.15648,4800000.0
2008-03-31 08:57:00,1.15647,1.15676,1.15614,1.15659,26200000.0
2008-03-31 08:58:00,1.15696,1.15701,1.15658,1.15658,30600000.0
2008-03-31 08:59:00,1.15706,1.15706,1.15641,1.15678,17600000.0
2008-03-31 09:00:00,1.15645,1.15671,1.15639,1.15671,11400000.0
2008-03-31 09:01:00,1.15639,1.15672,1.15624,1.15655,17400000.0
2008-03-31 09:02:00,1.15657,1.15663,1.15644,1.15663,13600000.0
2008-03-31 09:03:00,1.15625,1.15669,1.15625,1.15644,14400000.0
2008-03-31 09:04:00,1.15659,1.15675,1.15622,1.15675,29800000.0
2008-03-31 09:05:00,1.15642,1.15665,1.15625,1.15659,10400000.0
2008-03-31 09:06:00,1.15648,1.15702,1.15601,1.15702,25800000.0
2008-03-31 09:07:00,1.15621,1.15684,1.156,1.15684,9600000.0
2008-03-31 09:08:00,1.15705,1.15705,1.15633,1.15633,11600000.0
2008-03-31 09:09:00,1.15651,1.15666,1.15637,1.15661,18000000.0
2008-03-31 09:10:00,1.15671,1.15692,1.1567,1.15692,9800000.0
2008-03-31 09:11:00,1.15652,1.15652,1.15618,1.1563,11600000.0
2008-03-31 09:12:00,1.1561,1.15624,1.1559,1.15619,20400000.0
2008-03-31 09:13:00,1.15662,1.15667,1.15647,1.15647,13200000.0
2008-03-31 09:14:00,1.15663,1.15714,1.15657,1.15714,21600000.0
2008-03-31 09:15:00,1.157,1.157,1.15678,1.1568,18200000.0
2008-03-31 09:16:00,1.15699,1.1573,1.15684,1.1572,13800000.0
2008-03-31 09:17:00,1.15697,1.15755,1.1568,1.15755,18200000.0
2008-03-31 09:18:00,1.15726,1.1573,1.15697,1.15704,13400000.0
2008-03-31 09:19:00,1.15691,1.15707,1.15669,1.15681,28200000.0
2008-03-31 09:20:00,1.15642,1.15663,1.15637,1.15652,15000000.0
2008-03-31 09:21:00,1.15667,1.15675,1.15643,1.15667,20000000.0
2008-03-31 09:22:00,1.15666,1.15697,1.15656,1.15668,15000000.0
2008-03-31 09:23:00,1.15661,1.15684,1.15661,1.15663,14800000.0
2008-03-31 09:24:00,1.15688,1.15721,1.15663,1.15705,23800000.0
2008-03-31 09:25:00,1.15671,1.15684,1.15667,1.15667,12400000.0
2008-03-31 09:26:00,1.15683,1.15703,1.15668,1.15681,17400000.0
2008-03-31 09:27:00,1.1572,1.1572,1.1571,1.1572,19600000.0
2008-03-31 09:28:00,1.15682,1.15733,1.15673,1.15733,19600000.0
2008-03-31 09:29:00,1.15697,1.15727,1.15697,1.15709,17000000.0
2008-03-31 09:30:00,1.15708,1.15713,1.15697,1.15698,7600000.0
2008-03-31 09:31:00,1.15686,1.15725,1.15679,1.15679,22000000.0
2008-03-31 09:32:00,1.15686,1.15696,1.15676,1.15686,11600000.0
2008-03-31 09:33:00,1.15681,1.15681,1.15632,1.15632,7800000.0
2008-03-31 09:34:00,1.15705,1.15733,1.15664,1.15692,10800000.0
2008-03-31 09:35:00,1.15704,1.15721,1.15692,1.15709,8200000.0
2008-03-31 09:36:00,1.15742,1.1575,1.15698,1.1571,21200000.0
2008-03-31 09:37:00,1.15685,1.15685,1.1566,1.1566,35400000.0
2008-03-31 09:38:00,1.15648,1.15677,1.15637,1.15677,12000000.0
2008-03-31 09:39:00,1.15665,1.15679,1.15654,1.15665,13200000.0
2008-03-31 09:40:00,1.15652,1.15715,1.15652,1.15667,9200000.0
2008-03-31 09:41:00,1.15699,1.15699,1.15626,1.15676,12200000.0
2008-03-31 09:42:00,1.1567,1.15723,1.1567,1.15708,20000000.0
2008-03-31 09:43:00,1.15765,1.15765,1.15724,1.15733,12000000.0
2008-03-31 09:44:00,1.15734,1.15786,1.15724,1.15786,16200000.0
2008-03-31 09:45:00,1.15769,1.15784,1.15747,1.15753,28000000.0
2008-03-31 09:46:00,1.1577,1.1577,1.15724,1.15744,10600000.0
2008-03-31 09:47:00,1.15748,1.15793,1.1573,1.15782,9400000.0
2008-03-31 09:48:00,1.15735,1.15775,1.15735,1.15751,16800000.0
2008-03-31 09:49:00,1.15753,1.15805,1.15753,1.15792,12800000.0
2008-03-31 09:50:00,1.15765,1.15801,1.15756,1.15772,14600000.0
2008-03-31 09:51:00,1.15764,1.15801,1.1576,1.15779,11000000.0
2008-03-31 09:52:00,1.15778,1.15795,1.15755,1.15795,16000000.0
2008-03-31 09:53:00,1.15791,1.15794,1.15768,1.15791,7400000.0
2008-03-31 09:54:00,1.15704,1.15768,1.15701,1.15768,24600000.0
2008-03-31 09:55:00,1.15749,1.15786,1.15749,1.15764,11600000.0
2008-03-31 09:56:00,1.15761,1.15783,1.15733,1.1577,11600000.0
2008-03-31 09:57:00,1.15692,1.15737,1.15692,1.15697,12200000.0
2008-03-31 09:58:00,1.15682,1.15682,1.15615,1.15654,23400000.0
2008-03-31 09:59:00,1.15656,1.15672,1.15639,1.15672,17400000.0
2008-03-31 10:00:00,1.15687,1.15689,1.15656,1.1567,21000000.0
2008-03-31 10:01:00,1.15632,1.15659,1.15632,1.15645,11000000.0
2008-03-31 10:02:00,1.15645,1.15654,1.15563,1.15654,9000000.0
2008-03-31 10:03:00,1.15623,1.15623,1.15588,1.15597,25800000.0
2008-03-31 10:04:00,1.1559,1.15688,1.1559,1.15688,15600000.0
2008-03-31 10:05:00,1.15656,1.15675,1.15624,1.15662,10000000.0
2008-03-31 10:06:00,1.15667,1.15679,1.15605,1.15631,11400000.0
2008-03-31 10:07:00,1.1566,1.15702,1.1566,1.15702,2600000.0
2008-03-31 10:08:00,1.15645,1.15674,1.15629,1.15633,13200000.0
2008-03-31 10:09:00,1.15641,1.15674,1.15641,1.15645,10000000.0
2008-03-31 10:10:00,1.15677,1.15677,1.15597,1.15633,19400000.0
2008-03-31 10:11:00,1.15642,1.15663,1.15621,1.15634,11000000.0
2008-03-31 10:12:00,1.15627,1.15632,1.15599,1.15599,15400000.0
2008-03-31 10:13:00,1.15622,1.15625,1.15583,1.15608,17200000.0
2008-03-31 10:14:00,1.15606,1.15632,1.15577,1.15577,21800000.0
2008-03-31 10:15:00,1.1563,1.15638,1.15593,1.15618,18600000.0
2008-03-31 10:16:00,1.15541,1.15609,1.15541,1.1556,10000000.0
2008-03-31 10:17:00,1.1557,1.15606,1.1556,1.1556,17000000.0
2008-03-31 10:18:00,1.15595,1.15599,1.15537,1.15583,18600000.0
2008-03-31 10:19:00,1.1558,1.15599,1.15568,1.15571,19000000.0
2008-03-31 10:20:00,1.15577,1.15607,1.1556,1.15568,11200000.0
2008-03-31 10:21:00,1.15529,1.15623,1.15529,1.1558,17000000.0
2008-03-31 10:22:00,1.15601,1.15612,1.15587,1.15612,15800000.0
2008-03-31 10:23:00,1.15569,1.15607,1.15567,1.15571,18200000.0
2008-03-31 10:24:00,1.15567,1.15605,1.15558,1.15591,20400000.0
2008-03-31 10:25:00,1.15608,1.15608,1.15549,1.15559,10400000.0
2008-03-31 10:26:00,1.1562,1.15635,1.15601,1.15621,10600000.0
2008-03-31 10:27:00,1.15671,1.15671,1.15539,1.15598,12800000.0
2008-03-31 10:28:00,1.15568,1.15612,1.15556,1.15612,7400000.0
2008-03-31 10:29:00,1.15553,1.15624,1.15553,1.15587,13000000.0
2008-03-31 10:30:00,1.15617,1.15656,1.15617,1.15639,14000000.0
2008-03-31 10:31:00,1.15658,1.15676,1.15646,1.15662,13600000.0
2008-03-31 10:32:00,1.15653,1.15677,1.15629,1.15629,9000000.0
2008-03-31 10:33:00,1.15627,1.1569,1.15627,1.15667,20400000.0
2008-03-31 10:34:00,1.15662,1.1573,1.15662,1.15706,11000000.0
2008-03-31 10:35:00,1.15708,1.15757,1.15688,1.15714,27800000.0
2008-03-31 10:36:00,1.15729,1.15729,1.1565,1.1565,10000000.0
2008-03-31 10:37:00,1.15697,1.15718,1.15681,1.15703,22400000.0
2008-03-31 10:38:00,1.15757,1.15763,1.1572,1.15731,10600000.0
2008-03-31 10:39:00,1.15727,1.15771,1.15719,1.15719,18000000.0
2008-03-31 10:40:00,1.15756,1.15797,1.15749,1.15749,6200000.0
2008-03-31 10:41:00,1.157,1.15759,1.157,1.15717,18200000.0
2008-03-31 10:42:00,1.15722,1.15759,1.15716,1.15754,18000000.0
2008-03-31 10:43:00,1.15724,1.15756,1.15701,1.15722,10600000.0
2008-03-31 10:44:00,1.15744,1.15744,1.15703,1.15732,22400000.0
2008-03-31 10:45:00,1.15733,1.15743,1.15697,1.15697,21000000.0
2008-03-31 10:46:00,1.15691,1.1572,1.15684,1.15697,15800000.0
2008-03-31 10:47:00,1.15662,1.1569,1.15614,1.15639,15600000.0
2008-03-31 10:48:00,1.15711,1.15711,1.15639,1.15709,12800000.0
2008-03-31 10:49:00,1.15685,1.15714,1.15662,1.15678,25200000.0
2008-03-31 10:50:00,1.15668,1.15694,1.15645,1.15653,25800000.0
2008-03-31 10:51:00,1.1568,1.1569,1.1568,1.1568,22900000.0
2008-03-31 10:52:00,1.15663,1.15663,1.15628,1.15657,22900000.0
2008-03-31 10:53:00,1.15615,1.15674,1.15603,1.15665,16800000.0
2008-03-31 10:54:00,1.15673,1.15722,1.15661,1.15671,10400000.0
2008-03-31 10:55:00,1.15652,1.15719,1.15652,1.15678,25200000.0
2008-03-31 10:56:00,1.15697,1.15715,1.15662,1.15692,25000000.0
2008-03-31 10:57:00,1.1566,1.15701,1.15657,1.15686,11600000.0
2008-03-31 10:58:00,1.15711,1.15711,1.15618,1.15638,19800000.0
2008-03-31 10:59:00,1.1562,1.15668,1.15606,1.15626,20400000.0
2008-03-31 11:00:00,1.15686,1.15707,1.15647,1.15707,21600000.0
2008-03-31 11:01:00,1.15635,1.15713,1.15635,1.15713,18400000.0
2008-03-31 11:02:00,1.15702,1.15711,1.1564,1.1564,15000000.0
2008-03-31 11:03:00,1.15681,1.15681,1.15638,1.15654,15600000.0
2008-03-31 11:04:00,1.15659,1.15674,1.15652,1.15668,18600000.0
2008-03-31 11:05:00,1.15694,1.15694,1.15622,1.15649,20000000.0
2008-03-31 11:06:00,1.15617,1.15652,1.15601,1.15601,11400000.0
2008-03-31 11:07:00,1.15639,1.15679,1.15554,1.15598,8800000.0
2008-03-31 11:08:00,1.15599,1.15669,1.15599,1.15631,19200000.0
2008-03-31 11:09:00,1.15638,1.15661,1.15628,1.15654,14400000.0
2008-03-31 11:10:00,1.15665,1.15674,1.15605,1.15608,18200000.0
2008-03-31 11:11:00,1.15577,1.15627,1.15562,1.15562,12000000.0
2008-03-31 11:12:00,1.15573,1.15627,1.15573,1.15617,23200000.0
2008-03-31 11:13:00,1.15635,1.15638,1.15604,1.15622,7400000.0
2008-03-31 11:14:00,1.1565,1.15687,1.15643,1.15671,26000000.0
2008-03-31 11:15:00,1.15696,1.15716,1.15668,1.15668,20600000.0
2008-03-31 11:16:00,1.15613,1.15651,1.15613,1.15642,19400000.0
2008-03-31 11:17:00,1.15653,1.15653,1.15595,1.15597,24200000.0
2008-03-31 11:18:00,1.15597,1.15661,1.15597,1.15661,14400000.0
2008-03-31 11:19:00,1.15704,1.15704,1.15609,1.15644,20000000.0
2008-03-31 11:20:00,1.15644,1.15658,1.15627,1.15627,13200000.0
2008-03-31 11:21:00,1.1565,1.15689,1.15649,1.15664,19400000.0
2008-03-31 11:22:00,1.1569,1.15724,1.15654,1.15657,12400000.0
2008-03-31 11:23:00,1.15739,1.15739,1.1571,1.1571,4800000.0
2008-03-31 11:24:00,1.15709,1.1575,1.15699,1.157,19600000.0
2008-03-31 11:25:00,1.15704,1.15733,1.15668,1.15733,28400000.0
2008-03-31 11:26:00,1.15678,1.1572,1.15678,1.1572,5800000.0
2008-03-31 11:27:00,1.15734,1.15759,1.15734,1.15736,29600000.0
2008-03-31 11:28:00,1.15718,1.15718,1.15637,1.15637,12400000.0
2008-03-31 11:29:00,1.15647,1.15696,1.15639,1.15676,16800000.0
2008-03-31 11:30:00,1.15658,1.15696,1.15643,1.15643,16000000.0
2008-03-31 11:31:00,1.15681,1.15681,1.15644,1.15676,10000000.0
2008-03-31 11:32:00,1.15683,1.15686,1.15634,1.15634,16200000.0
2008-03-31 11:33:00,1.15617,1.15657,1.15617,1.15646,10000000.0
2008-03-31 11:34:00,1.15632,1.15689,1.15632,1.15672,19000000.0
2008-03-31 11:35:00,1.15702,1.15702,1.15678,1.15678,12800000.0
2008-03-31 11:36:00,1.15692,1.15693,1.15677,1.15693,3600000.0
2008-03-31 11:37:00,1.15682,1.15684,1.15648,1.15667,20700000.0
2008-03-31 11:38:00,1.15667,1.15692,1.15637,1.15683,9200000.0
2008-03-31 11:39:00,1.1562,1.15638,1.15599,1.15638,15200000.0
2008-03-31 11:40:00,1.15595,1.15595,1.15534,1.15534,11800000.0
2008-03-31 11:41:00,1.15609,1.1564,1.15591,1.15629,13200000.0
2008-03-31 11:42:00,1.15589,1.15611,1.15567,1.15611,16600000.0
2008-03-31 11:43:00,1.15588,1.15615,1.15582,1.15582,23400000.0
2008-03-31 11:44:00,1.15623,1.15623,1.15588,1.156,26800000.0
2008-03-31 11:45:00,1.15608,1.15627,1.15571,1.15578,16200000.0
2008-03-31 11:46:00,1.15608,1.15733,1.15608,1.1569,17200000.0
2008-03-31 11:47:00,1.15688,1.15688,1.15599,1.15674,11800000.0
2008-03-31 11:48:00,1.15658,1.15715,1.15658,1.15693,15800000.0
2008-03-31 11:49:00,1.15675,1.15684,1.1565,1.15684,6200000.0
2008-03-31 11:50:00,1.15699,1.15699,1.15667,1.15667,7800000.0
2008-03-31 11:51:00,1.15695,1.15748,1.15679,1.15748,23600000.0
2008-03-31 11:52:00,1.15676,1.15696,1.15653,1.15687,15400000.0
2008-03-31 11:53:00,1.15738,1.15738,1.15656,1.15656,12400000.0
2008-03-31 11:54:00,1.15652,1.15699,1.15637,1.15637,20800000.0
2008-03-31 11:55:00,1.15674,1.15685,1.15623,1.15623,33000000.0
2008-03-31 11:56:00,1.1562,1.15677,1.1562,1.15677,10800000.0
2008-03-31 11:57:00,1.15667,1.15667,1.15593,1.15624,27000000.0
2008-03-31 11:58:00,1.15611,1.15633,1.15606,1.15614,24000000.0
2008-03-31 11:59:00,1.15659,1.15659,1.15582,1.15582,14600000.0
2008-03-31 12:00:00,1.15616,1.15655,1.15613,1.15646,20000000.0
2008-03-31 12:01:00,1.15648,1.15681,1.15648,1.15674,17200000.0
2008-03-31 12:02:00,1.15683,1.15711,1.15658,1.15711,15000000.0
2008-03-31 12:03:00,1.15727,1.15751,1.15688,1.15703,16000000.0
2008-03-31 12:04:00,1.1575,1.1575,1.1575,1.1575,13600000.0
2008-03-31 12:05:00,1.15702,1.15724,1.15674,1.15686,13600000.0
2008-03-31 12:06:00,1.15688,1.15711,1.15676,1.15706,17400000.0
2008-03-31 12:07:00,1.15724,1.15724,1.15667,1.15667,8400000.0
2008-03-31 12:08:00,1.15679,1.15722,1.15674,1.15686,27400000.0
2008-03-31 12:09:00,1.15679,1.15679,1.15627,1.15627,20800000.0
2008-03-31 12:10:00,1.15626,1.15692,1.15623,1.15651,17000000.0
2008-03-31 12:11:00,1.15608,1.15609,1.15579,1.15594,19000000.0
2008-03-31 12:12:00,1.15601,1.15601,1.15543,1.15588,9200000.0
2008-03-31 12:13:00,1.15608,1.15631,1.15608,1.15614,13800000.0
2008-03-31 12:14:00,1.1567,1.1567,1.1567,1.1567,11600000.0
2008-03-31 12:15:00,1.15648,1.15705,1.15636,1.15658,11600000.0
2008-03-31 12:16:00,1.15667,1.15697,1.15655,1.1566,14800000.0
2008-03-31 12:17:00,1.1569,1.15724,1.1568,1.15711,9400000.0
2008-03-31 12:18:00,1.15703,1.15724,1.15701,1.15707,15600000.0
2008-03-31 12:19:00,1.15683,1.15742,1.15683,1.15699,29000000.0
2008-03-31 12:20:00,1.15675,1.15697,1.15672,1.15697,17800000.0
2008-03-31 12:21:00,1.15704,1.15704,1.15652,1.15694,7400000.0
2008-03-31 12:22:00,1.15683,1.1569,1.15645,1.15687,13600000.0
2008-03-31 12:23:00,1.15667,1.15695,1.15631,1.15631,19600000.0
2008-03-31 12:24:00,1.1567,1.1568,1.1567,1.1567,18600000.0
2008-03-31 12:25:00,1.1566,1.1568,1.1566,1.1568,18600000.0
2008-03-31 12:26:00,1.15682,1.15682,1.15615,1.15623,18600000.0
2008-03-31 12:27:00,1.15669,1.15669,1.1562,1.15654,9400000.0
2008-03-31 12:28:00,1.1564,1.15681,1.1564,1.1564,8600000.0
2008-03-31 12:29:00,1.15658,1.1568,1.15634,1.15646,15800000.0
2008-03-31 12:30:00,1.15663,1.15677,1.15646,1.15677,15600000.0
2008-03-31 12:31:00,1.15651,1.15667,1.15646,1.15667,18800000.0
2008-03-31 12:32:00,1.15666,1.15666,1.15584,1.15588,95600000.0
2008-03-31 12:33:00,1.15575,1.156,1.15566,1.15591,15600000.0
2008-03-31 12:34:00,1.15589,1.15609,1.15576,1.15594,10600000.0
2008-03-31 12:35:00,1.15619,1.1563,1.15594,1.15594,39200000.0
2008-03-31 12:37:00,1.15599,1.15643,1.15585,1.15613,7000000.0
2008-03-31 12:39:00,1.15615,1.15641,1.1557,1.1557,19000000.0
2008-03-31 12:40:00,1.15637,1.15639,1.15597,1.15631,9800000.0
2008-03-31 12:41:00,1.15618,1.15636,1.15613,1.15613,10200000.0
2008-03-31 12:42:00,1.15618,1.15619,1.15569,1.15619,16800000.0
2008-03-31 12:43:00,1.15601,1.15629,1.156,1.1562,19800000.0
2008-03-31 12:44:00,1.15595,1.15628,1.15588,1.15592,11400000.0
2008-03-31 12:45:00,1.15563,1.15632,1.15563,1.15581,10400000.0
2008-03-31 12:46:00,1.15621,1.15651,1.15608,1.15636,11600000.0
2008-03-31 12:47:00,1.15593,1.15646,1.15593,1.15596,14000000.0
2008-03-31 12:48:00,1.15624,1.15624,1.15574,1.15596,18800000.0
2008-03-31 12:49:00,1.15595,1.15621,1.15595,1.15607,7800000.0
2008-03-31 12:50:00,1.15595,1.15612,1.1559,1.15591,10200000.0
2008-03-31 12:51:00,1.15601,1.15652,1.15588,1.15628,23600000.0
2008-03-31 12:52:00,1.15586,1.1563,1.1557,1.1563,22800000.0
2008-03-31 12:53:00,1.15592,1.15603,1.15568,1.15584,85000000.0
2008-03-31 12:54:00,1.15557,1.15587,1.15557,1.15587,19200000.0
2008-03-31 12:55:00,1.1563,1.1563,1.1563,1.1563,11000000.0
2008-03-31 12:56:00,1.15584,1.15624,1.15539,1.15624,11000000.0
2008-03-31 12:57:00,1.15581,1.15632,1.15581,1.15596,16200000.0
2008-03-31 12:58:00,1.15595,1.15607,1.15585,1.15603,26400000.0
2008-03-31 12:59:00,1.15591,1.15624,1.15587,1.15604,11400000.0
2008-03-31 13:00:00,1.15579,1.156,1.15579,1.15584,30600000.0
2008-03-31 13:01:00,1.15618,1.15635,1.15594,1.1562,17200000.0
2008-03-31 13:02:00,1.15638,1.15638,1.15554,1.15569,16400000.0
2008-03-31 13:03:00,1.15568,1.15647,1.15568,1.15606,103000000.0
2008-03-31 13:04:00,1.15608,1.15608,1.15579,1.15579,13800000.0
2008-03-31 13:05:00,1.15581,1.15598,1.15538,1.15593,25600000.0
2008-03-31 13:06:00,1.15604,1.15619,1.15604,1.15619,2000000.0
2008-03-31 13:07:00,1.1564,1.1569,1.15634,1.15634,5800000.0
2008-03-31 13:08:00,1.1564,1.15662,1.15623,1.15623,69300000.0
2008-03-31 13:09:00,1.15641,1.15641,1.15621,1.15622,14800000.0
2008-03-31 13:10:00,1.15616,1.1565,1.15593,1.15593,12400000.0
2008-03-31 13:11:00,1.15638,1.15638,1.15616,1.15634,9000000.0
2008-03-31 13:12:00,1.15601,1.15603,1.15577,1.15577,38800000.0
2008-03-31 13:13:00,1.15589,1.15592,1.15562,1.15574,13400000.0
2008-03-31 13:14:00,1.15555,1.15571,1.15542,1.15571,13400000.0
2008-03-31 13:15:00,1.15531,1.15598,1.15531,1.15566,21400000.0
2008-03-31 13:16:00,1.15564,1.15597,1.15564,1.15597,11400000.0
2008-03-31 13:17:00,1.15584,1.15605,1.1556,1.1556,20800000.0
2008-03-31 13:18:00,1.1556,1.15605,1.15542,1.1558,22800000.0
2008-03-31 13:19:00,1.15581,1.15593,1.15548,1.15565,10000000.0
2008-03-31 13:20:00,1.15559,1.15597,1.15559,1.15574,12800000.0
2008-03-31 13:21:00,1.15578,1.15595,1.15561,1.15561,17000000.0
2008-03-31 13:22:00,1.1555,1.15599,1.15529,1.15599,9000000.0
2008-03-31 13:23:00,1.15563,1.15585,1.15524,1.15531,24000000.0
2008-03-31 13:24:00,1.1556,1.1558,1.1556,1.1557,9400000.0
2008-03-31 13:25:00,1.15563,1.15625,1.15563,1.15569,15200000.0
2008-03-31 13:26:00,1.15611,1.15632,1.15583,1.1561,11000000.0
2008-03-31 13:27:00,1.1561,1.15651,1.1557,1.15642,17400000.0
2008-03-31 13:28:00,1.15584,1.15607,1.15584,1.15593,102200000.0
2008-03-31 13:29:00,1.15656,1.15656,1.1561,1.15613,18600000.0
2008-03-31 13:30:00,1.1562,1.1566,1.1562,1.15653,24000000.0
2008-03-31 13:31:00,1.15615,1.15684,1.15615,1.15652,11600000.0
2008-03-31 13:32:00,1.15666,1.15712,1.15649,1.15664,22600000.0
2008-03-31 13:33:00,1.15672,1.15679,1.15647,1.15647,7800000.0
2008-03-31 13:34:00,1.15643,1.1567,1.1562,1.1562,8400000.0
2008-03-31 13:35:00,1.15639,1.15664,1.15616,1.15632,16600000.0
2008-03-31 13:36:00,1.15632,1.15632,1.15597,1.15597,14800000.0
2008-03-31 13:37:00,1.1564,1.15654,1.15619,1.15648,11800000.0
2008-03-31 13:38:00,1.15611,1.15611,1.15548,1.15548,15000000.0
2008-03-31 13:39:00,1.15611,1.15649,1.15595,1.15608,12400000.0
2008-03-31 13:40:00,1.15607,1.15607,1.15557,1.15587,6800000.0
2008-03-31 13:41:00,1.1561,1.1563,1.1561,1.1563,12600000.0
2008-03-31 13:42:00,1.15617,1.15693,1.15617,1.15686,11200000.0
2008-03-31 13:43:00,1.15693,1.15693,1.15651,1.1566,19000000.0
2008-03-31 13:44:00,1.15713,1.15713,1.15651,1.15651,22600000.0
2008-03-31 13:45:00,1.15644,1.157,1.15623,1.1567,11800000.0
2008-03-31 13:46:00,1.15656,1.15678,1.15638,1.15638,16600000.0
2008-03-31 13:47:00,1.15671,1.15706,1.15658,1.15658,16400000.0
2008-03-31 13:48:00,1.1565,1.15675,1.15627,1.15627,10600000.0
2008-03-31 13:49:00,1.15632,1.15663,1.15599,1.15599,14600000.0
2008-03-31 13:50:00,1.15597,1.156,1.15582,1.156,7400000.0
2008-03-31 13:51:00,1.15635,1.15658,1.15627,1.15632,15400000.0
2008-03-31 13:52:00,1.1563,1.1568,1.1563,1.15665,22400000.0
2008-03-31 13:53:00,1.15649,1.15649,1.15606,1.15635,11000000.0
2008-03-31 13:54:00,1.15589,1.15607,1.15589,1.15607,12400000.0
2008-03-31 13:55:00,1.15604,1.15663,1.15604,1.15663,31400000.0
2008-03-31 13:56:00,1.15602,1.15645,1.15602,1.1562,7800000.0
2008-03-31 13:57:00,1.15615,1.15659,1.15613,1.15629,17000000.0
2008-03-31 13:58:00,1.1565,1.1566,1.1563,1.1564,10800000.0
2008-03-31 13:59:00,1.15604,1.1564,1.15604,1.15639,10800000.0
2008-03-31 14:00:00,1.15638,1.15656,1.15621,1.15654,46200000.0
2008-03-31 14:01:00,1.15642,1.15665,1.15592,1.15625,12600000.0
2008-03-31 14:02:00,1.15613,1.15646,1.15613,1.15644,17600000.0
2008-03-31 14:03:00,1.15654,1.15678,1.1564,1.1564,20600000.0
2008-03-31 14:04:00,1.15659,1.15711,1.15659,1.1567,23800000.0
2008-03-31 14:05:00,1.15682,1.15702,1.15644,1.15702,13200000.0
2008-03-31 14:06:00,1.15674,1.1569,1.15641,1.15641,9000000.0
2008-03-31 14:07:00,1.15657,1.15684,1.15657,1.15663,24800000.0
2008-03-31 14:08:00,1.15654,1.15697,1.15654,1.15682,8200000.0
2008-03-31 14:09:00,1.15743,1.1577,1.15732,1.1577,6800000.0
2008-03-31 14:10:00,1.15737,1.1575,1.1573,1.1573,16800000.0
2008-03-31 14:11:00,1.15725,1.1574,1.15689,1.1574,10600000.0
2008-03-31 14:12:00,1.15821,1.15821,1.15774,1.15774,12800000.0
2008-03-31 14:13:00,1.15799,1.15811,1.1578,1.15784,4600000.0
2008-03-31 14:14:00,1.15776,1.1578,1.1575,1.15756,18800000.0
2008-03-31 14:15:00,1.15789,1.15828,1.15766,1.15828,15800000.0
2008-03-31 14:16:00,1.15819,1.15848,1.15792,1.15813,16400000.0
2008-03-31 14:17:00,1.15854,1.15854,1.15839,1.15839,2600000.0
2008-03-31 14:18:00,1.15845,1.15877,1.1582,1.15825,27000000.0
2008-03-31 14:19:00,1.15863,1.15891,1.15853,1.15874,43400000.0
2008-03-31 14:20:00,1.15831,1.1585,1.15824,1.15832,38400000.0
2008-03-31 14:21:00,1.15795,1.15808,1.15792,1.15808,8800000.0
2008-03-31 14:22:00,1.15742,1.1581,1.15742,1.15785,15400000.0
2008-03-31 14:23:00,1.158,1.158,1.15768,1.15771,9000000.0
2008-03-31 14:24:00,1.15763,1.15805,1.15753,1.15753,6800000.0
2008-03-31 14:25:00,1.15841,1.15841,1.15794,1.15794,12200000.0
2008-03-31 14:26:00,1.1579,1.15812,1.15789,1.15792,9400000.0
2008-03-31 14:27:00,1.15811,1.15863,1.15807,1.15807,17800000.0
2008-03-31 14:28:00,1.15834,1.15893,1.15834,1.15889,10600000.0
2008-03-31 14:29:00,1.15868,1.15954,1.15868,1.15932,8400000.0
2008-03-31 14:30:00,1.15941,1.1595,1.15929,1.15934,33800000.0
2008-03-31 14:31:00,1.15946,1.16006,1.15935,1.15961,11600000.0
2008-03-31 14:32:00,1.15965,1.16028,1.15952,1.16028,35800000.0
2008-03-31 14:33:00,1.15992,1.16037,1.1598,1.16037,21000000.0
2008-03-31 14:34:00,1.16017,1.16017,1.15953,1.15965,15600000.0
2008-03-31 14:35:00,1.15947,1.15991,1.15934,1.15966,16000000.0
2008-03-31 14:36:00,1.15963,1.15977,1.15963,1.15966,7400000.0
2008-03-31 14:37:00,1.15998,1.16046,1.15962,1.15971,11400000.0
2008-03-31 14:38:00,1.15975,1.15975,1.15938,1.15962,16600000.0
2008-03-31 14:39:00,1.15981,1.15981,1.15963,1.15963,5000000.0
2008-03-31 14:40:00,1.15968,1.15979,1.1594,1.15957,15600000.0
2008-03-31 14:41:00,1.15918,1.1599,1.15895,1.15915,79200000.0
2008-03-31 14:42:00,1.15892,1.15946,1.15886,1.15886,13800000.0
2008-03-31 14:43:00,1.15894,1.15974,1.15894,1.15964,7800000.0
2008-03-31 14:44:00,1.15926,1.15947,1.15891,1.15891,7600000.0
2008-03-31 14:45:00,1.15951,1.15951,1.1591,1.1591,7400000.0
2008-03-31 14:46:00,1.15908,1.15935,1.15908,1.15911,19000000.0
2008-03-31 14:47:00,1.15935,1.15944,1.15895,1.15906,8000000.0
2008-03-31 14:48:00,1.15876,1.15878,1.15871,1.15876,11600000.0
2008-03-31 14:49:00,1.15853,1.15866,1.15841,1.15856,21000000.0
2008-03-31 14:50:00,1.15775,1.1584,1.15775,1.15825,12400000.0
2008-03-31 14:51:00,1.15884,1.15911,1.15831,1.15865,21200000.0
2008-03-31 14:52:00,1.1589,1.15925,1.1589,1.15925,21200000.0
2008-03-31 14:53:00,1.15872,1.15911,1.15858,1.15863,11800000.0
2008-03-31 14:54:00,1.15915,1.15942,1.15915,1.15942,4200000.0
2008-03-31 14:55:00,1.1599,1.1599,1.15946,1.15979,14200000.0
2008-03-31 14:56:00,1.15967,1.15976,1.15967,1.15976,2600000.0
2008-03-31 14:57:00,1.16023,1.16024,1.15997,1.16024,13000000.0
2008-03-31 14:58:00,1.16013,1.16013,1.1599,1.15993,10600000.0
2008-03-31 14:59:00,1.15986,1.16028,1.15977,1.15982,18200000.0
2008-03-31 15:00:00,1.15973,1.15992,1.15973,1.15992,12800000.0
2008-03-31 15:01:00,1.16023,1.16051,1.15973,1.15973,15200000.0
2008-03-31 15:02:00,1.15993,1.16019,1.15979,1.16002,21800000.0
2008-03-31 15:03:00,1.1602,1.1602,1.1602,1.1602,62000000.0
2008-03-31 15:04:00,1.15994,1.16015,1.15963,1.16015,62000000.0
2008-03-31 15:05:00,1.15975,1.16011,1.15952,1.15966,12800000.0
2008-03-31 15:06:00,1.15944,1.15947,1.15943,1.15947,4800000.0
2008-03-31 15:07:00,1.15941,1.15974,1.15941,1.15946,22200000.0
2008-03-31 15:08:00,1.15943,1.15944,1.1591,1.15942,13200000.0
2008-03-31 15:09:00,1.15926,1.15974,1.15926,1.15946,9000000.0
2008-03-31 15:10:00,1.15928,1.15951,1.15868,1.15913,15400000.0
2008-03-31 15:11:00,1.15957,1.16009,1.15957,1.15972,94800000.0
2008-03-31 15:12:00,1.15965,1.16023,1.15936,1.15959,39800000.0
2008-03-31 15:13:00,1.15946,1.15982,1.15945,1.15967,105800000.0
2008-03-31 15:14:00,1.15983,1.15994,1.15949,1.15994,18000000.0
2008-03-31 15:15:00,1.15965,1.15971,1.15925,1.15925,13200000.0
2008-03-31 15:16:00,1.15942,1.15962,1.15913,1.15938,17800000.0
2008-03-31 15:17:00,1.15893,1.15916,1.15879,1.15916,10000000.0
2008-03-31 15:18:00,1.15923,1.15936,1.15887,1.15912,14400000.0
2008-03-31 15:19:00,1.15886,1.15906,1.15886,1.15906,9600000.0
2008-03-31 15:20:00,1.15878,1.15932,1.15868,1.15921,17800000.0
2008-03-31 15:21:00,1.1589,1.1589,1.15839,1.15851,11800000.0
2008-03-31 15:22:00,1.15847,1.15881,1.15836,1.15852,9200000.0
2008-03-31 15:23:00,1.15872,1.15872,1.15772,1.15814,9800000.0
2008-03-31 15:24:00,1.15838,1.15877,1.15822,1.15851,7200000.0
2008-03-31 15:25:00,1.15834,1.15862,1.15797,1.15825,11400000.0
2008-03-31 15:26:00,1.15832,1.15832,1.15799,1.15802,18400000.0
2008-03-31 15:27:00,1.15809,1.15866,1.15783,1.15795,18000000.0
2008-03-31 15:28:00,1.1579,1.15815,1.15785,1.15785,8000000.0
2008-03-31 15:29:00,1.1584,1.15859,1.15822,1.15831,12200000.0
2008-03-31 15:30:00,1.15816,1.15847,1.15798,1.15847,12400000.0
2008-03-31 15:31:00,1.15872,1.15872,1.15808,1.15831,11600000.0
2008-03-31 15:32:00,1.158,1.15844,1.158,1.15844,9400000.0
2008-03-31 15:33:00,1.15843,1.15857,1.15816,1.15848,111600000.0
2008-03-31 15:34:00,1.1582,1.15834,1.1579,1.15834,12000000.0
2008-03-31 15:35:00,1.15785,1.15844,1.15785,1.15844,19400000.0
2008-03-31 15:36:00,1.15888,1.15894,1.15879,1.15894,4800000.0
2008-03-31 15:37:00,1.15847,1.15863,1.15847,1.15863,2000000.0
2008-03-31 15:38:00,1.15886,1.15887,1.15829,1.15879,13800000.0
2008-03-31 15:39:00,1.15858,1.15866,1.1585,1.1585,8800000.0
2008-03-31 15:40:00,1.15857,1.15899,1.15846,1.15846,15200000.0
2008-03-31 15:41:00,1.1586,1.15861,1.15829,1.15855,19200000.0
2008-03-31 15:42:00,1.15873,1.15902,1.15866,1.1589,21200000.0
2008-03-31 15:43:00,1.15895,1.15916,1.15877,1.15878,87000000.0
2008-03-31 15:44:00,1.15864,1.15879,1.15812,1.15821,96000000.0
2008-03-31 15:45:00,1.15815,1.15847,1.15815,1.15834,81600000.0
2008-03-31 15:46:00,1.15846,1.15881,1.15842,1.1588,19200000.0
2008-03-31 15:47:00,1.15862,1.15922,1.15862,1.15876,18400000.0
2008-03-31 15:48:00,1.15867,1.15885,1.1585,1.1586,6200000.0
2008-03-31 15:49:00,1.15846,1.1586,1.15829,1.15837,67800000.0
2008-03-31 15:50:00,1.15838,1.15838,1.15768,1.15803,14400000.0
2008-03-31 15:51:00,1.1579,1.15807,1.15747,1.15782,12400000.0
2008-03-31 15:52:00,1.1578,1.15823,1.15774,1.15794,18600000.0
2008-03-31 15:53:00,1.15768,1.15805,1.15751,1.15765,16800000.0
2008-03-31 15:54:00,1.15768,1.15791,1.15738,1.15788,16000000.0
2008-03-31 15:55:00,1.1584,1.1585,1.1582,1.1583,5200000.0
2008-03-31 15:56:00,1.15797,1.15797,1.15781,1.15781,5200000.0
2008-03-31 15:57:00,1.15824,1.1584,1.1581,1.15829,16400000.0
2008-03-31 15:58:00,1.15822,1.15833,1.1578,1.15786,13400000.0
2008-03-31 15:59:00,1.15748,1.15807,1.15748,1.15807,12000000.0
2008-03-31 16:00:00,1.15817,1.15849,1.15804,1.15816,132400000.0
2008-03-31 16:01:00,1.15769,1.1579,1.15735,1.15735,14000000.0
2008-03-31 16:02:00,1.15731,1.15763,1.15696,1.15721,89000000.0
2008-03-31 16:03:00,1.15733,1.15759,1.15721,1.15721,66600000.0
2008-03-31 16:04:00,1.1569,1.15739,1.15686,1.15739,14600000.0
2008-03-31 16:05:00,1.15696,1.15746,1.15696,1.1574,26000000.0
2008-03-31 16:06:00,1.15694,1.15757,1.15682,1.15757,8400000.0
2008-03-31 16:07:00,1.15752,1.15752,1.15709,1.15722,81000000.0
2008-03-31 16:08:00,1.15731,1.15733,1.15705,1.15717,64400000.0
2008-03-31 16:09:00,1.15726,1.15726,1.15664,1.15688,14600000.0
2008-03-31 16:10:00,1.15688,1.15766,1.15683,1.15702,67600000.0
2008-03-31 16:11:00,1.15676,1.15723,1.15676,1.15705,8200000.0
2008-03-31 16:12:00,1.15788,1.15788,1.1571,1.1571,15600000.0
2008-03-31 16:13:00,1.15735,1.15774,1.15716,1.1574,14600000.0
2008-03-31 16:14:00,1.15774,1.15774,1.15709,1.15715,19600000.0
2008-03-31 16:15:00,1.15751,1.15774,1.15739,1.15771,15600000.0
2008-03-31 16:16:00,1.15764,1.15765,1.15715,1.15715,10200000.0
2008-03-31 16:17:00,1.15705,1.15792,1.15695,1.15792,17600000.0
2008-03-31 16:18:00,1.15811,1.15811,1.15745,1.15745,102600000.0
2008-03-31 16:19:00,1.15713,1.15765,1.15713,1.15765,24800000.0
2008-03-31 16:20:00,1.15776,1.15792,1.15724,1.15771,25600000.0
2008-03-31 16:21:00,1.15794,1.15828,1.15781,1.15828,13000000.0
2008-03-31 16:22:00,1.15754,1.15771,1.15731,1.15771,21800000.0
2008-03-31 16:23:00,1.15759,1.15759,1.15712,1.15744,10600000.0
2008-03-31 16:24:00,1.15769,1.15771,1.15726,1.15731,7000000.0
2008-03-31 16:25:00,1.15706,1.1572,1.15695,1.15699,14200000.0
2008-03-31 16:26:00,1.1568,1.15727,1.1568,1.15708,17000000.0
2008-03-31 16:27:00,1.15669,1.1569,1.15632,1.15639,25200000.0
2008-03-31 16:28:00,1.15646,1.15684,1.15625,1.15625,8400000.0
2008-03-31 16:29:00,1.15593,1.15624,1.15574,1.15606,16000000.0
2008-03-31 16:30:00,1.15619,1.1567,1.15617,1.15617,14000000.0
2008-03-31 16:31:00,1.15639,1.15684,1.15628,1.15652,21700000.0
2008-03-31 16:32:00,1.15653,1.15656,1.15632,1.15645,12200000.0
2008-03-31 16:33:00,1.15636,1.15675,1.15636,1.15675,13200000.0
2008-03-31 16:34:00,1.15671,1.15678,1.15646,1.15674,8400000.0
2008-03-31 16:35:00,1.15694,1.15716,1.15663,1.15686,12600000.0
2008-03-31 16:36:00,1.15707,1.15707,1.15675,1.15675,100800000.0
2008-03-31 16:37:00,1.15686,1.15692,1.15621,1.15666,9400000.0
2008-03-31 16:38:00,1.15631,1.15674,1.1563,1.1563,27800000.0
2008-03-31 16:39:00,1.15647,1.15674,1.15644,1.15667,16400000.0
2008-03-31 16:40:00,1.15679,1.15717,1.15652,1.15717,25600000.0
2008-03-31 16:41:00,1.15674,1.15674,1.15635,1.15635,15800000.0
2008-03-31 16:42:00,1.15653,1.15667,1.15626,1.15637,62800000.0
2008-03-31 16:43:00,1.15639,1.15711,1.15628,1.15664,13000000.0
2008-03-31 16:44:00,1.15695,1.15748,1.15678,1.15747,15800000.0
2008-03-31 16:45:00,1.15749,1.15777,1.15727,1.15736,13800000.0
2008-03-31 16:46:00,1.15729,1.15745,1.15703,1.1574,18000000.0
2008-03-31 16:47:00,1.15759,1.1581,1.15748,1.15797,11000000.0
2008-03-31 16:48:00,1.15777,1.15813,1.15777,1.15784,14400000.0
2008-03-31 16:49:00,1.15791,1.15809,1.15778,1.15782,48800000.0
2008-03-31 16:50:00,1.15766,1.15767,1.15696,1.1575,24600000.0
2008-03-31 16:51:00,1.15786,1.15824,1.15751,1.15798,15400000.0
2008-03-31 16:52:00,1.15784,1.15845,1.15782,1.1581,24600000.0
2008-03-31 16:53:00,1.1581,1.15872,1.15804,1.15819,23000000.0
2008-03-31 16:54:00,1.15807,1.15844,1.158,1.15804,9000000.0
2008-03-31 16:55:00,1.15788,1.1581,1.15758,1.15758,12000000.0
2008-03-31 16:56:00,1.15751,1.15771,1.15744,1.15771,22800000.0
2008-03-31 16:57:00,1.15758,1.15827,1.15758,1.15771,73600000.0
2008-03-31 16:58:00,1.15823,1.15865,1.15823,1.15856,100800000.0
2008-03-31 16:59:00,1.1592,1.15985,1.1592,1.15956,11800000.0
2008-03-31 17:00:00,1.15999,1.16025,1.15956,1.15956,11200000.0
2008-03-31 17:01:00,1.15989,1.16026,1.15972,1.16022,10000000.0
2008-03-31 17:02:00,1.16015,1.16064,1.15981,1.16,12400000.0
2008-03-31 17:03:00,1.16005,1.16011,1.15982,1.16011,8400000.0
2008-03-31 17:04:00,1.15976,1.1601,1.15976,1.15998,18200000.0
2008-03-31 17:05:00,1.15978,1.16021,1.15964,1.16002,31800000.0
2008-03-31 17:06:00,1.15994,1.16035,1.15994,1.16012,6800000.0
2008-03-31 17:07:00,1.16006,1.16086,1.15989,1.16018,107400000.0
2008-03-31 17:08:00,1.16006,1.1605,1.16006,1.1605,7400000.0
2008-03-31 17:09:00,1.16069,1.16071,1.1604,1.16071,27200000.0
2008-03-31 17:10:00,1.16017,1.1604,1.15989,1.16003,81400000.0
2008-03-31 17:11:00,1.16005,1.16027,1.1598,1.1598,13600000.0
2008-03-31 17:12:00,1.16009,1.16009,1.15941,1.15956,109200000.0
2008-03-31 17:13:00,1.15902,1.15913,1.15886,1.15888,37200000.0
2008-03-31 17:14:00,1.15938,1.15969,1.15913,1.15913,19400000.0
2008-03-31 17:15:00,1.15925,1.15987,1.15925,1.15987,16600000.0
2008-03-31 17:16:00,1.15982,1.16029,1.15982,1.16021,11200000.0
2008-03-31 17:17:00,1.16061,1.16103,1.16049,1.16074,21800000.0
2008-03-31 17:18:00,1.16104,1.16121,1.16055,1.16121,23000000.0
2008-03-31 17:19:00,1.16077,1.16077,1.16044,1.16044,14400000.0
2008-03-31 17:20:00,1.16059,1.16095,1.16048,1.16048,12400000.0
2008-03-31 17:21:00,1.16041,1.16067,1.16038,1.16067,11000000.0
2008-03-31 17:22:00,1.16065,1.16102,1.16056,1.16063,10800000.0
2008-03-31 17:23:00,1.16051,1.16094,1.16047,1.16092,12200000.0
2008-03-31 17:24:00,1.16014,1.16081,1.16005,1.16081,8000000.0
2008-03-31 17:25:00,1.16057,1.16133,1.16038,1.16064,123600000.0
2008-03-31 17:26:00,1.16082,1.16082,1.1604,1.16059,14400000.0
2008-03-31 17:27:00,1.16097,1.161,1.16055,1.16058,16400000.0
2008-03-31 17:28:00,1.16125,1.16135,1.16097,1.16097,20200000.0
2008-03-31 17:29:00,1.16116,1.16134,1.16073,1.16091,150200000.0
2008-03-31 17:30:00,1.16052,1.16119,1.16032,1.16116,9400000.0
2008-03-31 17:31:00,1.16131,1.16165,1.16072,1.16138,24400000.0
2008-03-31 17:32:00,1.16134,1.16134,1.1612,1.16122,15600000.0
2008-03-31 17:33:00,1.16079,1.16079,1.1605,1.1605,7200000.0
2008-03-31 17:34:00,1.1603,1.16074,1.1603,1.16044,7000000.0
2008-03-31 17:35:00,1.1602,1.16055,1.1602,1.16046,8400000.0
2008-03-31 17:36:00,1.16033,1.16062,1.16004,1.1601,75400000.0
2008-03-31 17:37:00,1.16041,1.16059,1.16026,1.16026,28400000.0
2008-03-31 17:38:00,1.161,1.1611,1.1609,1.1609,14000000.0
2008-03-31 17:39:00,1.16051,1.16083,1.16044,1.1605,14000000.0
2008-03-31 17:40:00,1.16123,1.16152,1.1608,1.16103,16000000.0
2008-03-31 17:41:00,1.1605,1.16061,1.15997,1.16061,16600000.0
2008-03-31 17:42:00,1.16012,1.16042,1.16012,1.16013,28600000.0
2008-03-31 17:43:00,1.1604,1.16046,1.16002,1.16046,10200000.0
2008-03-31 17:44:00,1.16031,1.16085,1.16011,1.16085,18200000.0
2008-03-31 17:45:00,1.16088,1.16091,1.1607,1.16085,15400000.0
2008-03-31 17:46:00,1.16086,1.16094,1.16086,1.16094,3400000.0
2008-03-31 17:47:00,1.16088,1.16097,1.16041,1.16045,68800000.0
2008-03-31 17:48:00,1.16042,1.16091,1.16039,1.16091,9600000.0
2008-03-31 17:49:00,1.16131,1.16131,1.16087,1.16094,11500000.0
2008-03-31 17:50:00,1.16048,1.16077,1.16048,1.16077,8000000.0
2008-03-31 17:51:00,1.16096,1.1612,1.16064,1.16084,8800000.0
2008-03-31 17:52:00,1.16051,1.16112,1.16051,1.16095,8000000.0
2008-03-31 17:53:00,1.16062,1.16125,1.16053,1.1609,10600000.0
2008-03-31 17:54:00,1.16089,1.16119,1.16076,1.16083,45600000.0
2008-03-31 17:55:00,1.16098,1.16125,1.16082,1.16088,14800000.0
2008-03-31 17:56:00,1.16062,1.16093,1.16005,1.16005,26200000.0
2008-03-31 17:57:00,1.16031,1.16131,1.16031,1.16131,15600000.0
2008-03-31 17:58:00,1.16091,1.16103,1.16057,1.1607,16200000.0
2008-03-31 17:59:00,1.16107,1.16107,1.16078,1.16106,8200000.0
2008-03-31 18:00:00,1.16091,1.16091,1.16041,1.16047,13200000.0
2008-03-31 18:01:00,1.1608,1.16114,1.16064,1.161,10200000.0
2008-03-31 18:02:00,1.16071,1.16099,1.16071,1.1609,6200000.0
2008-03-31 18:03:00,1.16065,1.16065,1.16001,1.1604,23200000.0
2008-03-31 18:04:00,1.16062,1.16145,1.16048,1.16145,15400000.0
2008-03-31 18:05:00,1.16086,1.16102,1.16071,1.16096,16000000.0
2008-03-31 18:06:00,1.16123,1.16123,1.1606,1.16063,12000000.0
2008-03-31 18:07:00,1.16051,1.16051,1.16008,1.16039,15600000.0
2008-03-31 18:08:00,1.16051,1.16083,1.16032,1.16061,8400000.0
2008-03-31 18:09:00,1.16067,1.16068,1.16034,1.16059,21400000.0
2008-03-31 18:10:00,1.1599,1.16073,1.1599,1.15995,18200000.0
2008-03-31 18:11:00,1.15993,1.1603,1.15988,1.1602,13400000.0
2008-03-31 18:12:00,1.16022,1.16064,1.16022,1.16054,18600000.0
2008-03-31 18:13:00,1.16059,1.16112,1.16054,1.1607,20400000.0
2008-03-31 18:14:00,1.16105,1.16105,1.16076,1.16078,10400000.0
2008-03-31 18:15:00,1.16054,1.16059,1.16031,1.16031,10800000.0
2008-03-31 18:16:00,1.16045,1.16062,1.1602,1.1602,10000000.0
2008-03-31 18:17:00,1.16039,1.16039,1.1598,1.15984,15600000.0
2008-03-31 18:18:00,1.15923,1.15949,1.15916,1.15949,25400000.0
2008-03-31 18:19:00,1.15977,1.1599,1.15963,1.15983,14200000.0
2008-03-31 18:20:00,1.15976,1.15993,1.1595,1.15993,21000000.0
2008-03-31 18:21:00,1.15957,1.16028,1.15957,1.15971,15400000.0
2008-03-31 18:22:00,1.15978,1.16013,1.15959,1.15959,16200000.0
2008-03-31 18:23:00,1.16006,1.16025,1.1593,1.16004,80100000.0
2008-03-31 18:24:00,1.15975,1.15975,1.15948,1.15971,7400000.0
2008-03-31 18:25:00,1.15998,1.15998,1.15926,1.15948,11000000.0
2008-03-31 18:26:00,1.15948,1.15948,1.15937,1.15938,28800000.0
2008-03-31 18:27:00,1.15936,1.15972,1.15935,1.15948,15200000.0
2008-03-31 18:28:00,1.15944,1.15965,1.15936,1.15953,21000000.0
2008-03-31 18:29:00,1.15927,1.1594,1.15926,1.1594,18000000.0
2008-03-31 18:30:00,1.15949,1.15949,1.15872,1.15926,9200000.0
2008-03-31 18:31:00,1.15941,1.15974,1.15914,1.15974,22000000.0
2008-03-31 18:32:00,1.15956,1.1599,1.15936,1.1599,10600000.0
2008-03-31 18:33:00,1.15959,1.1603,1.15959,1.15999,22200000.0
2008-03-31 18:34:00,1.15934,1.15997,1.15932,1.15997,11800000.0
2008-03-31 18:35:00,1.16022,1.16035,1.16022,1.16025,27800000.0
2008-03-31 18:36:00,1.15994,1.16029,1.15991,1.15992,18200000.0
2008-03-31 18:37:00,1.16029,1.16086,1.16007,1.16009,12200000.0
2008-03-31 18:38:00,1.16008,1.16046,1.16006,1.16029,15800000.0
2008-03-31 18:39:00,1.16028,1.16028,1.1598,1.15991,20200000.0
2008-03-31 18:40:00,1.15944,1.16003,1.15944,1.15988,12000000.0
2008-03-31 18:41:00,1.15977,1.16014,1.15961,1.15988,14200000.0
2008-03-31 18:42:00,1.16007,1.16007,1.15945,1.15945,16400000.0
2008-03-31 18:43:00,1.15959,1.15959,1.1592,1.1593,16600000.0
2008-03-31 18:44:00,1.15925,1.15935,1.15904,1.15935,13400000.0
2008-03-31 18:45:00,1.15942,1.15958,1.15931,1.15931,6800000.0
2008-03-31 18:46:00,1.15933,1.15981,1.15909,1.1597,14000000.0
2008-03-31 18:47:00,1.15944,1.15975,1.15944,1.15973,19000000.0
2008-03-31 18:48:00,1.15968,1.16002,1.15967,1.15977,11600000.0
2008-03-31 18:49:00,1.1604,1.1606,1.1603,1.1606,4000000.0
2008-03-31 18:50:00,1.15974,1.15974,1.15948,1.15949,4000000.0
2008-03-31 18:51:00,1.15938,1.15962,1.15916,1.15916,21800000.0
2008-03-31 18:52:00,1.1599,1.16,1.1596,1.1599,21800000.0
2008-03-31 18:53:00,1.1591,1.15929,1.159,1.15916,21800000.0
2008-03-31 18:54:00,1.15932,1.15948,1.15909,1.15909,14000000.0
2008-03-31 18:55:00,1.1597,1.1599,1.1597,1.1599,11000000.0
2008-03-31 18:56:00,1.15927,1.15945,1.1589,1.15945,11000000.0
2008-03-31 18:57:00,1.15981,1.16002,1.15957,1.15999,16600000.0
2008-03-31 18:58:00,1.15999,1.16043,1.15994,1.16043,6800000.0
2008-03-31 18:59:00,1.15986,1.16016,1.15973,1.16014,123100000.0
2008-03-31 19:00:00,1.16018,1.16018,1.15984,1.16002,13800000.0
2008-03-31 19:01:00,1.16017,1.16066,1.1601,1.1601,7800000.0
2008-03-31 19:02:00,1.16015,1.16015,1.15992,1.15993,10600000.0
2008-03-31 19:03:00,1.15981,1.16013,1.15981,1.15994,6800000.0
2008-03-31 19:04:00,1.16007,1.16019,1.15991,1.15992,5600000.0
2008-03-31 19:05:00,1.15998,1.16022,1.15949,1.16016,20200000.0
2008-03-31 19:06:00,1.15985,1.16042,1.15974,1.16028,115800000.0
2008-03-31 19:07:00,1.16037,1.16037,1.16,1.16016,14600000.0
2008-03-31 19:08:00,1.16011,1.16012,1.15968,1.15981,82200000.0
2008-03-31 19:09:00,1.15983,1.15993,1.15953,1.15964,10400000.0
2008-03-31 19:10:00,1.15982,1.16009,1.15979,1.15993,23200000.0
2008-03-31 19:11:00,1.16005,1.16028,1.16005,1.16021,5800000.0
2008-03-31 19:12:00,1.161,1.161,1.1608,1.1608,20600000.0
2008-03-31 19:13:00,1.16063,1.16079,1.16007,1.16065,20600000.0
2008-03-31 19:14:00,1.16052,1.16052,1.15999,1.15999,6800000.0
2008-03-31 19:15:00,1.16024,1.16037,1.15997,1.16014,24000000.0
2008-03-31 19:16:00,1.1603,1.16046,1.15997,1.16027,15000000.0
2008-03-31 19:17:00,1.15993,1.16048,1.15993,1.16022,9400000.0
2008-03-31 19:18:00,1.15995,1.16024,1.15957,1.15992,13000000.0
2008-03-31 19:20:00,1.15994,1.16041,1.15986,1.15986,13000000.0
2008-03-31 19:21:00,1.16009,1.16016,1.15987,1.16016,8800000.0
2008-03-31 19:22:00,1.16017,1.16021,1.16008,1.16021,6800000.0
2008-03-31 19:23:00,1.16022,1.16022,1.15968,1.15972,25200000.0
2008-03-31 19:24:00,1.15965,1.15979,1.15963,1.15967,16600000.0
2008-03-31 19:25:00,1.15984,1.15984,1.15939,1.15948,10400000.0
2008-03-31 19:26:00,1.15926,1.15958,1.15926,1.15942,12800000.0
2008-03-31 19:27:00,1.15904,1.15913,1.15894,1.15894,6600000.0
2008-03-31 19:28:00,1.15943,1.15985,1.15926,1.15937,23800000.0
2008-03-31 19:30:00,1.15935,1.15935,1.15912,1.15912,9600000.0
2008-03-31 19:31:00,1.15918,1.15982,1.1589,1.15949,31400000.0
2008-03-31 19:32:00,1.15895,1.15911,1.15886,1.15897,8000000.0
2008-03-31 19:33:00,1.15895,1.15907,1.15876,1.15907,14400000.0
2008-03-31 19:34:00,1.15868,1.15896,1.15865,1.15865,12600000.0
2008-03-31 19:35:00,1.15904,1.15951,1.15884,1.159,15200000.0
2008-03-31 19:36:00,1.1589,1.15949,1.15883,1.15949,16600000.0
2008-03-31 19:37:00,1.15905,1.15938,1.1589,1.15896,8800000.0
2008-03-31 19:38:00,1.1592,1.15943,1.15911,1.15943,25000000.0
2008-03-31 19:39:00,1.15926,1.15926,1.15841,1.15862,17200000.0
2008-03-31 19:40:00,1.15891,1.15926,1.15884,1.15926,18800000.0
2008-03-31 19:41:00,1.15885,1.15932,1.15885,1.15932,2600000.0
2008-03-31 19:42:00,1.15914,1.15932,1.15904,1.15907,7200000.0
2008-03-31 19:43:00,1.15867,1.15918,1.15862,1.15862,22000000.0
2008-03-31 19:44:00,1.1593,1.1593,1.15881,1.1591,15800000.0
2008-03-31 19:45:00,1.1594,1.1594,1.1594,1.1594,22400000.0
2008-03-31 19:46:00,1.15883,1.15924,1.15883,1.15887,22400000.0
2008-03-31 19:47:00,1.15859,1.15887,1.15859,1.1587,18000000.0
2008-03-31 19:49:00,1.1593,1.1593,1.1593,1.1593,9000000.0
2008-03-31 19:50:00,1.15868,1.1588,1.15863,1.15863,9000000.0
2008-03-31 19:51:00,1.15897,1.15921,1.15859,1.15859,19400000.0
2008-03-31 19:52:00,1.15858,1.15887,1.15858,1.15887,6400000.0
2008-03-31 19:53:00,1.15917,1.15917,1.15885,1.1589,17000000.0
2008-03-31 19:54:00,1.15923,1.15923,1.15883,1.15894,9800000.0
2008-03-31 19:55:00,1.15904,1.15933,1.15853,1.15933,16600000.0
2008-03-31 19:56:00,1.1596,1.1596,1.1595,1.1596,13800000.0
2008-03-31 19:57:00,1.15884,1.1591,1.15877,1.15884,13800000.0
2008-03-31 19:58:00,1.15848,1.15887,1.15848,1.15881,23400000.0
2008-03-31 19:59:00,1.15856,1.15882,1.15827,1.15827,11600000.0
2008-03-31 20:00:00,1.1582,1.15884,1.1582,1.15884,18000000.0
2008-03-31 20:01:00,1.15887,1.1592,1.15876,1.15876,10800000.0
2008-03-31 20:02:00,1.15877,1.15946,1.15877,1.15946,17600000.0
2008-03-31 20:03:00,1.1596,1.1596,1.15916,1.15935,25200000.0
2008-03-31 20:04:00,1.15988,1.15988,1.15944,1.1595,4600000.0
2008-03-31 20:05:00,1.15961,1.15982,1.1596,1.15969,8800000.0
2008-03-31 20:06:00,1.16023,1.16034,1.16009,1.16009,28800000.0
2008-03-31 20:07:00,1.1603,1.1603,1.15966,1.15992,14600000.0
2008-03-31 20:08:00,1.15972,1.15972,1.15942,1.15952,6800000.0
2008-03-31 20:09:00,1.1597,1.16023,1.15949,1.15971,19200000.0
2008-03-31 20:10:00,1.15968,1.15995,1.15943,1.15958,26000000.0
2008-03-31 20:11:00,1.15967,1.16001,1.15961,1.15961,11600000.0
2008-03-31 20:12:00,1.15986,1.15999,1.15954,1.15956,6800000.0
2008-03-31 20:13:00,1.15961,1.15961,1.15942,1.15942,2600000.0
2008-03-31 20:14:00,1.16004,1.16045,1.15963,1.1602,23000000.0
2008-03-31 20:15:00,1.16036,1.16044,1.16005,1.16023,13800000.0
2008-03-31 20:17:00,1.16016,1.16038,1.15984,1.16003,13300000.0
2008-03-31 20:18:00,1.16004,1.16004,1.15994,1.15994,3200000.0
2008-03-31 20:19:00,1.15989,1.16029,1.15986,1.16008,9400000.0
2008-03-31 20:20:00,1.1608,1.1609,1.1608,1.1608,7400000.0
2008-03-31 20:21:00,1.1607,1.1608,1.1607,1.1608,7400000.0
2008-03-31 20:22:00,1.16007,1.16041,1.16007,1.16023,7400000.0
2008-03-31 20:23:00,1.16052,1.16052,1.16011,1.16011,2600000.0
2008-03-31 20:24:00,1.1606,1.16072,1.16011,1.16061,19400000.0
2008-03-31 20:25:00,1.16122,1.16125,1.15996,1.15996,16000000.0
2008-03-31 20:26:00,1.16023,1.1605,1.1601,1.16019,20200000.0
2008-03-31 20:27:00,1.16009,1.16079,1.16009,1.16032,8800000.0
2008-03-31 20:28:00,1.16003,1.16044,1.16003,1.16035,8000000.0
2008-03-31 20:29:00,1.16098,1.16098,1.16008,1.16028,20000000.0
2008-03-31 20:30:00,1.1597,1.16036,1.1597,1.16027,10200000.0
2008-03-31 20:31:00,1.16041,1.16079,1.16041,1.16079,2600000.0
2008-03-31 20:32:00,1.1609,1.161,1.1608,1.1609,8400000.0
2008-03-31 20:33:00,1.16026,1.16026,1.15955,1.15977,8400000.0
2008-03-31 20:34:00,1.15982,1.16007,1.15965,1.15998,20000000.0
2008-03-31 20:35:00,1.15965,1.16006,1.15965,1.16,16800000.0
2008-03-31 20:36:00,1.15994,1.15994,1.15936,1.15936,4200000.0
2008-03-31 20:37:00,1.15916,1.1599,1.15916,1.15929,23600000.0
2008-03-31 20:38:00,1.15911,1.15969,1.15911,1.15941,20200000.0
2008-03-31 20:39:00,1.15928,1.15951,1.15904,1.15904,14400000.0
2008-03-31 20:40:00,1.15909,1.15938,1.15902,1.15938,11200000.0
2008-03-31 20:41:00,1.15907,1.15924,1.15907,1.15924,3600000.0
2008-03-31 20:42:00,1.1591,1.15974,1.15903,1.1593,28200000.0
2008-03-31 20:43:00,1.15911,1.15922,1.15893,1.1592,25000000.0
2008-03-31 20:44:00,1.15929,1.15954,1.15929,1.15938,17600000.0
2008-03-31 20:45:00,1.15941,1.15974,1.15925,1.15959,13800000.0
2008-03-31 20:46:00,1.15965,1.16003,1.15961,1.16003,22800000.0
2008-03-31 20:47:00,1.1598,1.1602,1.1598,1.1599,13200000.0
2008-03-31 20:48:00,1.15995,1.16061,1.15995,1.16061,21000000.0
2008-03-31 20:49:00,1.16085,1.161,1.16074,1.16074,4000000.0
2008-03-31 20:50:00,1.16089,1.16093,1.16055,1.16055,12200000.0
2008-03-31 20:51:00,1.16048,1.16048,1.16038,1.16039,8600000.0
2008-03-31 20:52:00,1.16056,1.16081,1.16037,1.16081,10000000.0
2008-03-31 20:53:00,1.16034,1.16046,1.15976,1.15976,4200000.0
2008-03-31 20:54:00,1.16026,1.16062,1.1598,1.16058,9400000.0
2008-03-31 20:55:00,1.16051,1.16067,1.16027,1.16044,18600000.0
2008-03-31 20:56:00,1.16047,1.16052,1.16025,1.16028,15600000.0
2008-03-31 20:57:00,1.16032,1.16105,1.16032,1.16093,10600000.0
2008-03-31 20:58:00,1.16153,1.16153,1.16117,1.16126,7200000.0
2008-03-31 20:59:00,1.16114,1.16153,1.16112,1.1612,7400000.0
2008-03-31 21:00:00,1.16083,1.16116,1.16037,1.16037,19000000.0
2008-03-31 21:01:00,1.16034,1.16055,1.16025,1.16055,8400000.0
2008-03-31 21:02:00,1.16069,1.16101,1.16062,1.16101,9800000.0
2008-03-31 21:03:00,1.16119,1.16136,1.16108,1.16108,6200000.0
2008-03-31 21:04:00,1.1618,1.1618,1.1616,1.1616,12400000.0
2008-03-31 21:05:00,1.16101,1.16145,1.161,1.16108,12400000.0
2008-03-31 21:06:00,1.16145,1.16145,1.16125,1.16131,9800000.0
2008-03-31 21:07:00,1.16112,1.16136,1.16091,1.1613,8800000.0
2008-03-31 21:08:00,1.16148,1.16164,1.16148,1.16154,19600000.0
2008-03-31 21:09:00,1.16143,1.16168,1.16124,1.16137,17000000.0
2008-03-31 21:10:00,1.16142,1.16199,1.16133,1.16184,19200000.0
2008-03-31 21:11:00,1.1623,1.1623,1.1623,1.1623,14600000.0
2008-03-31 21:12:00,1.16184,1.16204,1.16151,1.16161,14600000.0
2008-03-31 21:13:00,1.1619,1.16205,1.16155,1.16155,15400000.0
2008-03-31 21:14:00,1.16192,1.16219,1.16151,1.16175,20000000.0
2008-03-31 21:15:00,1.16166,1.16173,1.16135,1.16147,20200000.0
2008-03-31 21:16:00,1.16147,1.16159,1.16138,1.16152,16200000.0
2008-03-31 21:17:00,1.16141,1.16178,1.16114,1.16159,16800000.0
2008-03-31 21:18:00,1.1622,1.1622,1.1622,1.1622,10600000.0
2008-03-31 21:19:00,1.16176,1.16176,1.16153,1.16163,10600000.0
2008-03-31 21:20:00,1.16146,1.1616,1.1614,1.1616,15600000.0
2008-03-31 21:21:00,1.16172,1.16202,1.16168,1.16168,10000000.0
2008-03-31 21:22:00,1.1622,1.1624,1.1622,1.1624,3600000.0
2008-03-31 21:23:00,1.16176,1.16176,1.16165,1.16165,3600000.0
2008-03-31 21:24:00,1.16136,1.16162,1.16136,1.1615,5800000.0
2008-03-31 21:25:00,1.16161,1.16169,1.16124,1.16158,17000000.0
2008-03-31 21:26:00,1.16139,1.16139,1.16088,1.16136,12400000.0
2008-03-31 21:27:00,1.16144,1.16144,1.16085,1.16085,21800000.0
2008-03-31 21:28:00,1.16099,1.16139,1.16093,1.16093,16000000.0
2008-03-31 21:29:00,1.16086,1.16143,1.16086,1.16098,12800000.0
2008-03-31 21:30:00,1.16083,1.16123,1.16083,1.16121,17000000.0
2008-03-31 21:31:00,1.16123,1.16135,1.16107,1.1613,23600000.0
2008-03-31 21:32:00,1.16137,1.16141,1.16085,1.16141,16200000.0
2008-03-31 21:33:00,1.16109,1.16129,1.16096,1.16112,12600000.0
2008-03-31 21:34:00,1.16092,1.16144,1.16092,1.16108,9600000.0
2008-03-31 21:35:00,1.16148,1.16181,1.16123,1.16144,9800000.0
2008-03-31 21:36:00,1.1617,1.1618,1.1617,1.1618,6800000.0
2008-03-31 21:37:00,1.16145,1.16171,1.16131,1.16171,6800000.0
2008-03-31 21:38:00,1.16193,1.162,1.16173,1.16173,10000000.0
2008-03-31 21:39:00,1.1623,1.1623,1.1623,1.1623,9600000.0
2008-03-31 21:40:00,1.16143,1.1617,1.16128,1.16128,9600000.0
2008-03-31 21:41:00,1.16131,1.16135,1.16095,1.16135,18800000.0
2008-03-31 21:42:00,1.16121,1.16138,1.16096,1.16138,12200000.0
2008-03-31 21:43:00,1.1611,1.16153,1.1611,1.16124,12000000.0
2008-03-31 21:44:00,1.16113,1.16113,1.16078,1.16078,23400000.0
2008-03-31 21:45:00,1.16083,1.16152,1.16044,1.16073,11200000.0
2008-03-31 21:46:00,1.16117,1.16117,1.16079,1.16103,6800000.0
2008-03-31 21:47:00,1.16122,1.16122,1.16076,1.16076,10800000.0
2008-03-31 21:48:00,1.16111,1.16127,1.1608,1.1608,19200000.0
2008-03-31 21:49:00,1.16095,1.16099,1.16067,1.16088,19400000.0
2008-03-31 21:50:00,1.16079,1.16107,1.16079,1.16107,4800000.0
2008-03-31 21:51:00,1.16134,1.16158,1.16134,1.16153,9200000.0
2008-03-31 21:52:00,1.16168,1.16219,1.16168,1.16219,13000000.0
2008-03-31 21:53:00,1.16197,1.16227,1.16159,1.16184,12600000.0
2008-03-31 21:54:00,1.16156,1.16189,1.16137,1.16177,18000000.0
2008-03-31 21:55:00,1.16176,1.16192,1.16152,1.16192,9800000.0
2008-03-31 21:56:00,1.16128,1.16155,1.16128,1.16155,2600000.0
2008-03-31 21:57:00,1.16153,1.16153,1.16116,1.16133,19400000.0
2008-03-31 21:58:00,1.1616,1.1619,1.1616,1.1618,7000000.0
2008-03-31 21:59:00,1.16187,1.16187,1.16153,1.16165,7000000.0
2008-03-31 22:00:00,1.16142,1.16157,1.16129,1.16148,13000000.0
2008-03-31 22:01:00,1.1611,1.1611,1.16046,1.16046,6800000.0
2008-03-31 22:02:00,1.16057,1.16069,1.16035,1.16037,15200000.0
2008-03-31 22:03:00,1.16047,1.16058,1.16024,1.16055,12800000.0
2008-03-31 22:04:00,1.16047,1.16084,1.16045,1.16084,15800000.0
2008-03-31 22:05:00,1.16063,1.16104,1.16034,1.16069,7400000.0
2008-03-31 22:06:00,1.16076,1.16083,1.16053,1.16083,6800000.0
2008-03-31 22:07:00,1.16036,1.16076,1.16026,1.16051,11400000.0
2008-03-31 22:08:00,1.16054,1.16088,1.16031,1.16058,21000000.0
2008-03-31 22:09:00,1.1603,1.1603,1.15996,1.15996,3000000.0
2008-03-31 22:10:00,1.1602,1.1602,1.1602,1.1602,4000000.0
2008-03-31 22:11:00,1.16006,1.16048,1.16006,1.16048,22600000.0
2008-03-31 22:12:00,1.16122,1.16136,1.16122,1.1613,14400000.0
2008-03-31 22:13:00,1.1606,1.16079,1.1606,1.16079,18200000.0
2008-03-31 22:14:00,1.16059,1.16108,1.16012,1.16096,26000000.0
2008-03-31 22:15:00,1.16093,1.16093,1.16062,1.16062,12800000.0
2008-03-31 22:16:00,1.16042,1.16053,1.15993,1.16015,6200000.0
2008-03-31 22:17:00,1.16031,1.16059,1.16018,1.16025,20400000.0
2008-03-31 22:18:00,1.16049,1.16076,1.1604,1.16066,15000000.0
2008-03-31 22:19:00,1.1607,1.16072,1.16016,1.16047,16400000.0
2008-03-31 22:20:00,1.16068,1.16091,1.16055,1.16077,10400000.0
2008-03-31 22:21:00,1.16099,1.16099,1.16062,1.16065,11600000.0
2008-03-31 22:22:00,1.16062,1.16101,1.16041,1.16086,17600000.0
2008-03-31 22:23:00,1.16063,1.16063,1.16028,1.16029,8200000.0
2008-03-31 22:24:00,1.16009,1.16018,1.15998,1.16018,3600000.0
2008-03-31 22:25:00,1.16037,1.16052,1.16037,1.16052,3400000.0
2008-03-31 22:26:00,1.16083,1.16083,1.1605,1.1608,17400000.0
2008-03-31 22:27:00,1.16064,1.1607,1.16049,1.16049,11200000.0
2008-03-31 22:28:00,1.16056,1.16062,1.16019,1.16059,13200000.0
2008-03-31 22:29:00,1.16078,1.16107,1.16071,1.16071,10600000.0
2008-03-31 22:30:00,1.161,1.16156,1.16089,1.16131,16200000.0
2008-03-31 22:31:00,1.16081,1.16129,1.16075,1.16086,12600000.0
2008-03-31 22:32:00,1.1609,1.16112,1.1609,1.16109,12600000.0
2008-03-31 22:33:00,1.16108,1.16145,1.16108,1.16145,7800000.0
2008-03-31 22:34:00,1.16098,1.16117,1.16097,1.16117,10200000.0
2008-03-31 22:35:00,1.1618,1.1618,1.1615,1.1615,7200000.0
2008-03-31 22:36:00,1.16141,1.16141,1.16092,1.16092,7200000.0
2008-03-31 22:37:00,1.16127,1.16127,1.16091,1.16093,5800000.0
2008-03-31 22:38:00,1.16091,1.16107,1.16082,1.16082,6800000.0
2008-03-31 22:39:00,1.16033,1.16033,1.15957,1.15957,12200000.0
2008-03-31 22:40:00,1.16051,1.16051,1.16029,1.16029,8000000.0
2008-03-31 22:41:00,1.16046,1.1607,1.16046,1.16057,8000000.0
2008-03-31 22:42:00,1.16064,1.16064,1.16035,1.16041,11600000.0
2008-03-31 22:43:00,1.16027,1.16027,1.16014,1.16026,15000000.0
2008-03-31 22:44:00,1.16037,1.16098,1.16037,1.1606,10600000.0
2008-03-31 22:45:00,1.16062,1.16126,1.16039,1.16126,16400000.0
2008-03-31 22:46:00,1.161,1.1611,1.161,1.161,13800000.0
2008-03-31 22:47:00,1.16091,1.16091,1.16039,1.16058,13800000.0
2008-03-31 22:48:00,1.16092,1.16103,1.16063,1.16088,11400000.0
2008-03-31 22:49:00,1.16113,1.16135,1.16074,1.16135,9200000.0
2008-03-31 22:50:00,1.16099,1.16117,1.16075,1.1608,7400000.0
2008-03-31 22:51:00,1.16062,1.16115,1.16062,1.16115,12000000.0
2008-03-31 22:52:00,1.16086,1.16086,1.16043,1.16055,14200000.0
2008-03-31 22:53:00,1.16078,1.16145,1.16078,1.16125,11600000.0
2008-03-31 22:54:00,1.16133,1.16152,1.16097,1.16097,9200000.0
2008-03-31 22:55:00,1.161,1.16127,1.16078,1.16095,14600000.0
2008-03-31 22:56:00,1.16089,1.161,1.16065,1.16089,9200000.0
2008-03-31 22:57:00,1.16075,1.16085,1.16059,1.16064,20000000.0
2008-03-31 22:58:00,1.16071,1.16081,1.16052,1.16063,6800000.0
2008-03-31 22:59:00,1.16056,1.16081,1.16056,1.1607,15800000.0
2008-03-31 23:00:00,1.1606,1.1606,1.16042,1.16042,2000000.0
2008-03-31 23:01:00,1.16003,1.16076,1.16003,1.16046,18000000.0
2008-03-31 23:02:00,1.16052,1.16109,1.16052,1.1608,20200000.0
2008-03-31 23:03:00,1.1614,1.1614,1.1614,1.1614,14200000.0
2008-03-31 23:04:00,1.16092,1.16108,1.16092,1.16102,14200000.0
2008-03-31 23:05:00,1.16092,1.16112,1.16084,1.16084,9800000.0
2008-03-31 23:06:00,1.1614,1.1614,1.1614,1.1614,10200000.0
2008-03-31 23:07:00,1.16095,1.1615,1.16054,1.1615,10200000.0
2008-03-31 23:08:00,1.16114,1.16135,1.16084,1.16084,10200000.0
2008-03-31 23:09:00,1.16112,1.16133,1.16087,1.16087,10400000.0
2008-03-31 23:10:00,1.16133,1.16149,1.16113,1.16117,11000000.0
2008-03-31 23:11:00,1.16109,1.16128,1.16104,1.1612,8400000.0
2008-03-31 23:12:00,1.16104,1.16147,1.16104,1.16113,8200000.0
2008-03-31 23:13:00,1.16076,1.16121,1.16076,1.16116,15800000.0
2008-03-31 23:14:00,1.1617,1.1617,1.1617,1.1617,8200000.0
2008-03-31 23:15:00,1.16134,1.16146,1.16106,1.1614,8200000.0
2008-03-31 23:16:00,1.16139,1.16169,1.16103,1.16103,27200000.0
2008-03-31 23:17:00,1.16087,1.16087,1.16029,1.16029,10800000.0
2008-03-31 23:18:00,1.16028,1.1608,1.16028,1.16054,12800000.0
2008-03-31 23:19:00,1.16086,1.16086,1.16013,1.16046,26600000.0
2008-03-31 23:20:00,1.1603,1.16045,1.1603,1.16045,16400000.0
2008-03-31 23:21:00,1.16048,1.16082,1.16034,1.1606,12800000.0
2008-03-31 23:22:00,1.161,1.1611,1.161,1.1611,10400000.0
2008-03-31 23:23:00,1.16084,1.16103,1.16053,1.16103,10400000.0
2008-03-31 23:24:00,1.16086,1.16092,1.16058,1.16062,6200000.0
2008-03-31 23:25:00,1.16028,1.16066,1.1602,1.16066,16000000.0
2008-03-31 23:26:00,1.16048,1.16078,1.16039,1.16077,20200000.0
2008-03-31 23:27:00,1.16067,1.16067,1.16062,1.16067,6400000.0
2008-03-31 23:28:00,1.16063,1.16087,1.16047,1.16047,11000000.0
2008-03-31 23:29:00,1.16032,1.16066,1.16007,1.16044,11800000.0
2008-03-31 23:30:00,1.16064,1.16085,1.16052,1.16052,21200000.0
2008-03-31 23:31:00,1.16063,1.16078,1.16056,1.16056,3600000.0
2008-03-31 23:32:00,1.16079,1.16124,1.16079,1.16124,3600000.0
2008-03-31 23:33:00,1.16123,1.16137,1.16089,1.1611,18600000.0
2008-03-31 23:34:00,1.16139,1.16193,1.16139,1.16156,13600000.0
2008-03-31 23:35:00,1.16149,1.16195,1.16145,1.16168,7400000.0
2008-03-31 23:36:00,1.16153,1.16153,1.16111,1.16111,11200000.0
2008-03-31 23:37:00,1.16145,1.1617,1.16145,1.1617,9800000.0
2008-03-31 23:38:00,1.16175,1.16183,1.16147,1.16155,12000000.0
2008-03-31 23:39:00,1.16131,1.16172,1.16131,1.16142,10000000.0
2008-03-31 23:40:00,1.1619,1.1619,1.1619,1.1619,8000000.0
2008-03-31 23:42:00,1.162,1.1621,1.162,1.1621,8000000.0
2008-03-31 23:43:00,1.16114,1.16177,1.16114,1.16166,8000000.0
2008-03-31 23:44:00,1.16148,1.16186,1.1613,1.16181,12000000.0
2008-03-31 23:45:00,1.1622,1.1622,1.1622,1.1622,8600000.0
2008-03-31 23:46:00,1.16158,1.16158,1.16097,1.1613,8600000.0
2008-03-31 23:47:00,1.16153,1.16167,1.16136,1.16136,10000000.0
2008-03-31 23:48:00,1.16142,1.16184,1.16112,1.16167,10400000.0
2008-03-31 23:49:00,1.16148,1.16198,1.16148,1.16149,17400000.0
2008-03-31 23:50:00,1.16151,1.16216,1.16151,1.16182,19500000.0
2008-03-31 23:51:00,1.16205,1.16205,1.16203,1.16203,2600000.0
2008-03-31 23:52:00,1.16221,1.16221,1.16198,1.16198,12600000.0
2008-03-31 23:53:00,1.16205,1.16262,1.16205,1.16254,19800000.0
2008-03-31 23:54:00,1.1626,1.1629,1.16255,1.16265,10600000.0
2008-03-31 23:55:00,1.1627,1.16272,1.16239,1.16255,9000000.0
2008-03-31 23:56:00,1.16246,1.16258,1.16246,1.16258,2600000.0
2008-03-31 23:57:00,1.16243,1.16292,1.16243,1.16275,5200000.0
2008-03-31 23:58:00,1.16244,1.16269,1.16219,1.16219,7400000.0
2008-03-31 23:59:00,1.16265,1.16272,1.16249,1.16249,11600000.0
2008-04-01 00:00:00,1.16227,1.16227,1.16203,1.16203,12200000.0
2008-04-01 00:01:00,1.16219,1.16222,1.162,1.162,16200000.0
2008-04-01 00:02:00,1.16229,1.16229,1.16216,1.16216,20800000.0
2008-04-01 00:03:00,1.16241,1.16241,1.16208,1.16229,14800000.0
2008-04-01 00:04:00,1.16241,1.16262,1.16221,1.16221,6200000.0
2008-04-01 00:05:00,1.16243,1.16339,1.16243,1.16336,33900000.0
2008-04-01 00:06:00,1.16298,1.16298,1.16214,1.16251,15400000.0
2008-04-01 00:07:00,1.16272,1.16316,1.16236,1.163,14400000.0
2008-04-01 00:08:00,1.16269,1.16311,1.16259,1.16292,13000000.0
2008-04-01 00:09:00,1.16251,1.16251,1.16201,1.16201,16800000.0
2008-04-01 00:10:00,1.16192,1.16247,1.16192,1.16247,18200000.0
2008-04-01 00:11:00,1.1631,1.1632,1.163,1.1631,21200000.0
2008-04-01 00:12:00,1.16261,1.16261,1.16214,1.16226,21200000.0
2008-04-01 00:13:00,1.16188,1.16243,1.16186,1.16189,10400000.0
2008-04-01 00:14:00,1.16203,1.16203,1.16119,1.16152,8400000.0
2008-04-01 00:15:00,1.16245,1.16316,1.16245,1.16276,15000000.0
2008-04-01 00:16:00,1.16302,1.16333,1.16302,1.16333,9600000.0
2008-04-01 00:17:00,1.16341,1.1636,1.16323,1.16356,18000000.0
2008-04-01 00:18:00,1.16331,1.16331,1.16313,1.16313,18800000.0
2008-04-01 00:19:00,1.16353,1.16353,1.16296,1.16329,12800000.0
2008-04-01 00:20:00,1.16338,1.16344,1.16314,1.16338,11200000.0
2008-04-01 00:22:00,1.16299,1.16336,1.16299,1.16336,2000000.0
2008-04-01 00:23:00,1.16275,1.163,1.16261,1.16261,16600000.0
2008-04-01 00:24:00,1.16248,1.16307,1.16248,1.16271,14800000.0
2008-04-01 00:25:00,1.1635,1.1636,1.1634,1.1636,6800000.0
2008-04-01 00:26:00,1.16274,1.16298,1.16269,1.16292,6800000.0
2008-04-01 00:27:00,1.16304,1.16337,1.16304,1.16337,8400000.0
2008-04-01 00:28:00,1.16339,1.16339,1.16305,1.16305,11600000.0
2008-04-01 00:29:00,1.16292,1.16292,1.16244,1.16244,23400000.0
2008-04-01 00:30:00,1.16233,1.16287,1.16208,1.16287,8400000.0
2008-04-01 00:31:00,1.16259,1.16278,1.16239,1.16266,15600000.0
2008-04-01 00:32:00,1.16312,1.1636,1.16306,1.16306,9800000.0
2008-04-01 00:33:00,1.1636,1.1636,1.1636,1.1636,23000000.0
2008-04-01 00:34:00,1.1637,1.1638,1.1637,1.1638,23000000.0
2008-04-01 00:35:00,1.1633,1.1636,1.1633,1.1636,23000000.0
2008-04-01 00:36:00,1.16315,1.16335,1.16282,1.16302,23000000.0
2008-04-01 00:37:00,1.164,1.164,1.164,1.164,20600000.0
2008-04-01 00:38:00,1.16306,1.16333,1.16297,1.16315,20600000.0
2008-04-01 00:39:00,1.1638,1.1638,1.1637,1.1637,10000000.0
2008-04-01 00:40:00,1.16333,1.16333,1.16313,1.16329,10000000.0
2008-04-01 00:41:00,1.16324,1.16331,1.16297,1.16297,8000000.0
2008-04-01 00:42:00,1.16306,1.16306,1.16241,1.16289,16400000.0
2008-04-01 00:43:00,1.16267,1.16309,1.16244,1.16274,15400000.0
2008-04-01 00:44:00,1.16329,1.16348,1.16324,1.16345,15600000.0
2008-04-01 00:45:00,1.1639,1.164,1.1638,1.164,10000000.0
2008-04-01 00:46:00,1.16325,1.16325,1.16289,1.16313,10000000.0
2008-04-01 00:47:00,1.1633,1.1637,1.1633,1.1637,12200000.0
2008-04-01 00:48:00,1.1635,1.1635,1.1634,1.1634,12200000.0
2008-04-01 00:49:00,1.16378,1.16378,1.16323,1.16358,12200000.0
2008-04-01 00:50:00,1.16335,1.16358,1.16313,1.16315,7200000.0
2008-04-01 00:51:00,1.16333,1.16333,1.16287,1.16287,12400000.0
2008-04-01 00:52:00,1.16292,1.16292,1.16264,1.16269,9600000.0
2008-04-01 00:53:00,1.16255,1.16317,1.16252,1.16278,9800000.0
2008-04-01 00:54:00,1.1625,1.16291,1.1625,1.16291,12000000.0
2008-04-01 00:55:00,1.16284,1.16284,1.16246,1.16246,7200000.0
2008-04-01 00:56:00,1.1629,1.163,1.1629,1.163,7400000.0
2008-04-01 00:57:00,1.16271,1.16271,1.1624,1.16245,7400000.0
2008-04-01 00:58:00,1.16283,1.16283,1.16257,1.16268,13800000.0
2008-04-01 00:59:00,1.16272,1.16306,1.16258,1.16274,32200000.0
2008-04-01 01:00:00,1.16308,1.1631,1.16272,1.16296,19000000.0
2008-04-01 01:01:00,1.16244,1.16267,1.16226,1.16254,13800000.0
2008-04-01 01:02:00,1.16233,1.16268,1.16233,1.16245,12000000.0
2008-04-01 01:03:00,1.1625,1.16291,1.1625,1.16288,7800000.0
2008-04-01 01:04:00,1.16253,1.16292,1.16243,1.16246,8800000.0
2008-04-01 01:05:00,1.16246,1.16278,1.16231,1.1627,18200000.0
2008-04-01 01:06:00,1.16256,1.16256,1.16228,1.16228,4800000.0
2008-04-01 01:07:00,1.16272,1.16272,1.16155,1.16168,12000000.0
2008-04-01 01:08:00,1.1623,1.1624,1.1622,1.1624,13000000.0
2008-04-01 01:09:00,1.16152,1.16186,1.16151,1.16171,13000000.0
2008-04-01 01:10:00,1.1621,1.1625,1.1621,1.1622,7600000.0
2008-04-01 01:11:00,1.1612,1.16135,1.16084,1.16134,7600000.0
2008-04-01 01:12:00,1.16135,1.16164,1.16109,1.16161,74200000.0
2008-04-01 01:13:00,1.16158,1.16165,1.16139,1.16156,25800000.0
2008-04-01 01:14:00,1.16117,1.16197,1.16117,1.16188,13600000.0
2008-04-01 01:15:00,1.16199,1.16216,1.16199,1.16214,20200000.0
2008-04-01 01:16:00,1.16226,1.16255,1.16226,1.16255,15800000.0
2008-04-01 01:17:00,1.16224,1.16246,1.16224,1.16246,7200000.0
2008-04-01 01:18:00,1.16206,1.16233,1.162,1.16224,19400000.0
2008-04-01 01:19:00,1.16258,1.16274,1.16218,1.16261,14600000.0
2008-04-01 01:20:00,1.16256,1.16256,1.16222,1.16238,21400000.0
2008-04-01 01:21:00,1.16227,1.16268,1.16227,1.16268,17200000.0
2008-04-01 01:22:00,1.16257,1.16268,1.16246,1.16268,10000000.0
2008-04-01 01:23:00,1.1625,1.16261,1.16238,1.16239,14200000.0
2008-04-01 01:24:00,1.16194,1.16242,1.16194,1.16242,12600000.0
2008-04-01 01:25:00,1.16211,1.16223,1.16194,1.16209,15400000.0
2008-04-01 01:26:00,1.1626,1.1626,1.1626,1.1626,16000000.0
2008-04-01 01:27:00,1.16177,1.16183,1.16159,1.16168,16000000.0
2008-04-01 01:28:00,1.1616,1.16201,1.16141,1.16201,9800000.0
2008-04-01 01:29:00,1.16153,1.16195,1.16153,1.16195,18200000.0
2008-04-01 01:31:00,1.1623,1.1623,1.1623,1.1623,10200000.0
2008-04-01 01:32:00,1.1617,1.16192,1.1617,1.16188,10200000.0
2008-04-01 01:33:00,1.16189,1.1621,1.16177,1.1621,13600000.0
2008-04-01 01:34:00,1.16204,1.16204,1.16164,1.16164,21800000.0
2008-04-01 01:35:00,1.16156,1.16176,1.16155,1.16166,20800000.0
2008-04-01 01:36:00,1.16177,1.16181,1.16146,1.16178,15800000.0
2008-04-01 01:37:00,1.16197,1.16209,1.16182,1.16209,26000000.0
2008-04-01 01:38:00,1.16151,1.16218,1.16151,1.16171,18600000.0
2008-04-01 01:39:00,1.16193,1.16193,1.16134,1.16134,17600000.0
2008-04-01 01:40:00,1.1612,1.16126,1.16104,1.16104,10600000.0
2008-04-01 01:41:00,1.16104,1.16112,1.16055,1.16091,9800000.0
2008-04-01 01:42:00,1.1609,1.16143,1.16075,1.16086,102200000.0
2008-04-01 01:43:00,1.1616,1.1616,1.1616,1.1616,8800000.0
2008-04-01 01:44:00,1.1615,1.1615,1.1615,1.1615,8800000.0
2008-04-01 01:45:00,1.16084,1.16116,1.16074,1.16116,8800000.0
2008-04-01 01:46:00,1.16112,1.16135,1.16101,1.16101,14600000.0
2008-04-01 01:47:00,1.16109,1.1613,1.16098,1.1613,25600000.0
2008-04-01 01:48:00,1.16109,1.16109,1.16087,1.16088,8400000.0
2008-04-01 01:49:00,1.1609,1.16146,1.16084,1.16127,18800000.0
2008-04-01 01:50:00,1.16132,1.16132,1.16023,1.16023,7400000.0
2008-04-01 01:51:00,1.16056,1.16112,1.16041,1.16112,11000000.0
2008-04-01 01:52:00,1.16082,1.16098,1.16055,1.16055,10000000.0
2008-04-01 01:53:00,1.16048,1.16082,1.16048,1.16082,10400000.0
2008-04-01 01:54:00,1.16099,1.16111,1.16046,1.16067,10400000.0
2008-04-01 01:55:00,1.16031,1.16059,1.16031,1.16047,18000000.0
2008-04-01 01:56:00,1.1613,1.1613,1.1613,1.1613,3200000.0
2008-04-01 01:57:00,1.16051,1.1612,1.16051,1.1612,3200000.0
2008-04-01 01:58:00,1.16103,1.16158,1.16103,1.16158,9400000.0
2008-04-01 01:59:00,1.16156,1.16162,1.16132,1.16138,10000000.0
2008-04-01 02:00:00,1.16111,1.16165,1.16111,1.16146,21800000.0
2008-04-01 02:01:00,1.16151,1.16157,1.1611,1.1611,23800000.0
2008-04-01 02:03:00,1.16095,1.1614,1.1609,1.1614,6200000.0
2008-04-01 02:04:00,1.16127,1.16143,1.16116,1.16143,3600000.0
2008-04-01 02:05:00,1.16165,1.16194,1.16132,1.16143,27600000.0
2008-04-01 02:06:00,1.16131,1.16178,1.16131,1.16177,5600000.0
2008-04-01 02:07:00,1.16141,1.1617,1.16134,1.16169,12400000.0
2008-04-01 02:08:00,1.16174,1.1618,1.16155,1.16169,28400000.0
2008-04-01 02:09:00,1.1619,1.16204,1.16148,1.16204,13000000.0
2008-04-01 02:10:00,1.16167,1.16184,1.16167,1.16184,7400000.0
2008-04-01 02:11:00,1.16192,1.16232,1.16192,1.16226,16200000.0
2008-04-01 02:12:00,1.16217,1.16238,1.16217,1.16238,13800000.0
2008-04-01 02:13:00,1.16222,1.16274,1.16222,1.16274,6400000.0
2008-04-01 02:14:00,1.16228,1.16228,1.16179,1.16179,16200000.0
2008-04-01 02:15:00,1.1615,1.1615,1.1612,1.1612,3200000.0
2008-04-01 02:16:00,1.16082,1.16096,1.16051,1.16073,17200000.0
2008-04-01 02:17:00,1.16094,1.16094,1.16033,1.1606,10800000.0
2008-04-01 02:18:00,1.16117,1.16117,1.16079,1.16113,10000000.0
2008-04-01 02:19:00,1.16101,1.16114,1.16101,1.16101,7000000.0
2008-04-01 02:20:00,1.16091,1.16115,1.1609,1.16114,9600000.0
2008-04-01 02:21:00,1.16154,1.16169,1.16154,1.16167,6200000.0
2008-04-01 02:22:00,1.16184,1.16217,1.16184,1.16217,4000000.0
2008-04-01 02:23:00,1.16215,1.16215,1.16195,1.16195,2600000.0
2008-04-01 02:24:00,1.16161,1.16192,1.16161,1.1618,20800000.0
2008-04-01 02:25:00,1.16153,1.16164,1.16138,1.16138,13200000.0
2008-04-01 02:26:00,1.16132,1.16183,1.16132,1.16152,14600000.0
2008-04-01 02:27:00,1.1617,1.16204,1.1615,1.1615,10600000.0
2008-04-01 02:28:00,1.16172,1.16175,1.16144,1.16144,9200000.0
2008-04-01 02:29:00,1.16148,1.16149,1.16112,1.16119,17600000.0
2008-04-01 02:30:00,1.16152,1.16158,1.16103,1.16111,7800000.0
2008-04-01 02:31:00,1.16104,1.16142,1.16104,1.16142,21200000.0
2008-04-01 02:32:00,1.1614,1.1616,1.16132,1.16132,23600000.0
2008-04-01 02:33:00,1.16104,1.16135,1.16091,1.16091,12400000.0
2008-04-01 02:34:00,1.162,1.162,1.162,1.162,14600000.0
2008-04-01 02:35:00,1.1619,1.162,1.1619,1.162,14600000.0
2008-04-01 02:36:00,1.16141,1.16164,1.16138,1.16143,14600000.0
2008-04-01 02:37:00,1.1621,1.1621,1.162,1.1621,6400000.0
2008-04-01 02:38:00,1.16169,1.16169,1.16106,1.16143,6400000.0
2008-04-01 02:39:00,1.1612,1.16157,1.16088,1.16088,16400000.0
2008-04-01 02:40:00,1.16126,1.16126,1.16117,1.16117,2000000.0
2008-04-01 02:41:00,1.16108,1.16147,1.16108,1.16145,6400000.0
2008-04-01 02:42:00,1.16187,1.16213,1.16122,1.16184,7400000.0
2008-04-01 02:43:00,1.16199,1.16225,1.16198,1.16207,13000000.0
2008-04-01 02:44:00,1.1627,1.1627,1.1627,1.1627,6600000.0
2008-04-01 02:45:00,1.16212,1.16252,1.16202,1.16202,6600000.0
2008-04-01 02:46:00,1.16182,1.16214,1.16176,1.16204,6200000.0
2008-04-01 02:47:00,1.1615,1.16188,1.16148,1.16188,11000000.0
2008-04-01 02:48:00,1.1615,1.16176,1.1615,1.16172,7800000.0
2008-04-01 02:49:00,1.16148,1.16169,1.16148,1.16169,4200000.0
2008-04-01 02:50:00,1.16125,1.16193,1.16125,1.1616,7400000.0
2008-04-01 02:51:00,1.1616,1.16202,1.16143,1.16143,8400000.0
2008-04-01 02:52:00,1.16194,1.1621,1.16165,1.1619,14000000.0
2008-04-01 02:53:00,1.16153,1.16172,1.16141,1.16149,17200000.0
2008-04-01 02:54:00,1.16161,1.162,1.16161,1.162,19600000.0
2008-04-01 02:55:00,1.16126,1.1616,1.16123,1.16133,14000000.0
2008-04-01 02:56:00,1.16134,1.16156,1.16117,1.16156,20600000.0
2008-04-01 02:57:00,1.16156,1.16183,1.16156,1.16174,14400000.0
2008-04-01 02:58:00,1.16168,1.16183,1.16163,1.16166,29600000.0
2008-04-01 02:59:00,1.1624,1.1625,1.1624,1.1625,11400000.0
2008-04-01 03:00:00,1.1622,1.1622,1.16133,1.16179,11400000.0
2008-04-01 03:01:00,1.16232,1.16232,1.16157,1.16185,22600000.0
2008-04-01 03:02:00,1.16186,1.16207,1.16139,1.16139,11000000.0
2008-04-01 03:03:00,1.16183,1.16183,1.1618,1.1618,3200000.0
2008-04-01 03:04:00,1.1617,1.16193,1.16155,1.16186,15400000.0
2008-04-01 03:05:00,1.162,1.162,1.1614,1.16143,20400000.0
2008-04-01 03:06:00,1.162,1.1621,1.162,1.1621,11200000.0
2008-04-01 03:07:00,1.16146,1.16191,1.16146,1.16191,11200000.0
2008-04-01 03:08:00,1.16161,1.16161,1.16159,1.16159,4200000.0
2008-04-01 03:09:00,1.16139,1.16156,1.16111,1.16111,15000000.0
2008-04-01 03:10:00,1.16127,1.16136,1.16099,1.16136,14200000.0
2008-04-01 03:11:00,1.16087,1.16088,1.16067,1.16088,13200000.0
2008-04-01 03:12:00,1.16068,1.16105,1.16068,1.16105,4200000.0
2008-04-01 03:13:00,1.16078,1.16095,1.16071,1.16074,16200000.0
2008-04-01 03:14:00,1.16078,1.16095,1.16049,1.16049,4800000.0
2008-04-01 03:15:00,1.16056,1.16056,1.16046,1.16051,5000000.0
2008-04-01 03:16:00,1.16075,1.16075,1.1603,1.16061,7800000.0
2008-04-01 03:17:00,1.16042,1.1605,1.16028,1.16043,11600000.0
2008-04-01 03:18:00,1.15997,1.1603,1.15995,1.16017,16400000.0
2008-04-01 03:19:00,1.16051,1.16051,1.16027,1.16029,16400000.0
2008-04-01 03:20:00,1.16041,1.16062,1.16007,1.16007,9000000.0
2008-04-01 03:21:00,1.16048,1.16049,1.16023,1.16049,16200000.0
2008-04-01 03:22:00,1.16025,1.16049,1.16025,1.16049,3200000.0
2008-04-01 03:23:00,1.1612,1.1612,1.161,1.161,15800000.0
2008-04-01 03:24:00,1.16077,1.16085,1.16052,1.16052,15800000.0
2008-04-01 03:25:00,1.16043,1.16053,1.16012,1.16053,5800000.0
2008-04-01 03:26:00,1.16049,1.16066,1.16049,1.16066,4600000.0
2008-04-01 03:27:00,1.16047,1.16065,1.16041,1.16041,10600000.0
2008-04-01 03:28:00,1.16068,1.161,1.16068,1.16082,19400000.0
2008-04-01 03:29:00,1.16082,1.16082,1.16022,1.16023,6800000.0
2008-04-01 03:30:00,1.16016,1.16052,1.16001,1.16048,20600000.0
2008-04-01 03:31:00,1.15992,1.1605,1.15992,1.16013,16600000.0
2008-04-01 03:32:00,1.16077,1.16077,1.16023,1.16023,19200000.0
2008-04-01 03:33:00,1.1605,1.16089,1.16034,1.16084,10600000.0
2008-04-01 03:34:00,1.16029,1.16046,1.16029,1.16032,18000000.0
2008-04-01 03:35:00,1.16067,1.16067,1.16033,1.16044,34400000.0
2008-04-01 03:36:00,1.16057,1.16057,1.16003,1.16054,11800000.0
2008-04-01 03:37:00,1.16024,1.16024,1.16018,1.1602,4800000.0
2008-04-01 03:38:00,1.15998,1.16033,1.15991,1.15991,8000000.0
2008-04-01 03:39:00,1.16006,1.16039,1.15991,1.15991,12200000.0
2008-04-01 03:40:00,1.16004,1.16024,1.16004,1.16024,6400000.0
2008-04-01 03:41:00,1.16003,1.16025,1.16003,1.16025,9200000.0
2008-04-01 03:42:00,1.16014,1.16074,1.16014,1.16048,9400000.0
2008-04-01 03:43:00,1.1608,1.161,1.1608,1.161,15400000.0
2008-04-01 03:44:00,1.16042,1.16077,1.16036,1.16077,15400000.0
2008-04-01 03:45:00,1.16072,1.16072,1.16046,1.16046,13600000.0
2008-04-01 03:46:00,1.16044,1.1608,1.16044,1.16064,8400000.0
2008-04-01 03:47:00,1.16057,1.16083,1.16042,1.16083,19200000.0
2008-04-01 03:48:00,1.16041,1.16091,1.16028,1.16051,10400000.0
2008-04-01 03:49:00,1.16079,1.16079,1.16067,1.16068,8400000.0
2008-04-01 03:50:00,1.1603,1.16078,1.1603,1.16054,11200000.0
2008-04-01 03:51:00,1.16066,1.16066,1.16035,1.16048,6200000.0
2008-04-01 03:52:00,1.16057,1.16057,1.16024,1.1605,12200000.0
2008-04-01 03:53:00,1.16054,1.16073,1.16028,1.16028,22600000.0
2008-04-01 03:54:00,1.16049,1.16049,1.15998,1.16019,19800000.0
2008-04-01 03:55:00,1.16038,1.16038,1.15981,1.1599,17600000.0
2008-04-01 03:56:00,1.15952,1.16037,1.15952,1.15988,15200000.0
2008-04-01 03:57:00,1.15994,1.1602,1.15974,1.15992,21600000.0
2008-04-01 03:58:00,1.15989,1.16002,1.15958,1.15977,11200000.0
2008-04-01 03:59:00,1.16,1.16044,1.1599,1.16001,13800000.0
2008-04-01 04:00:00,1.15996,1.16014,1.15996,1.16014,3600000.0
2008-04-01 04:01:00,1.16025,1.16045,1.15994,1.16024,13200000.0
2008-04-01 04:02:00,1.16089,1.16089,1.1604,1.16046,18400000.0
2008-04-01 04:03:00,1.16059,1.16103,1.16059,1.16074,8000000.0
2008-04-01 04:04:00,1.16072,1.161,1.16072,1.16085,21000000.0
2008-04-01 04:06:00,1.1612,1.1614,1.1612,1.1612,9400000.0
2008-04-01 04:07:00,1.16114,1.16149,1.16103,1.16149,9400000.0
2008-04-01 04:08:00,1.16106,1.16113,1.16091,1.16113,8800000.0
2008-04-01 04:09:00,1.16085,1.16093,1.16059,1.16093,13200000.0
2008-04-01 04:10:00,1.16094,1.16095,1.16087,1.16095,10600000.0
2008-04-01 04:11:00,1.16058,1.16092,1.16033,1.16092,15600000.0
2008-04-01 04:12:00,1.1612,1.1614,1.1612,1.1614,14200000.0
2008-04-01 04:13:00,1.1608,1.16124,1.16075,1.16075,14200000.0
2008-04-01 04:14:00,1.16067,1.16104,1.16062,1.16104,11200000.0
2008-04-01 04:15:00,1.16088,1.16114,1.1608,1.16096,8800000.0
2008-04-01 04:16:00,1.16105,1.1613,1.16077,1.16087,15200000.0
2008-04-01 04:17:00,1.16121,1.16125,1.16082,1.16082,17400000.0
2008-04-01 04:18:00,1.16127,1.16127,1.16071,1.16071,11400000.0
2008-04-01 04:19:00,1.16107,1.16107,1.16107,1.16107,2600000.0
2008-04-01 04:20:00,1.16098,1.16098,1.16083,1.16083,2600000.0
2008-04-01 04:21:00,1.16052,1.16098,1.16052,1.16077,16400000.0
2008-04-01 04:22:00,1.16108,1.16108,1.16052,1.16063,17000000.0
2008-04-01 04:23:00,1.16082,1.1609,1.16047,1.16047,5200000.0
2008-04-01 04:24:00,1.16076,1.16086,1.16057,1.16086,8800000.0
2008-04-01 04:25:00,1.16054,1.16115,1.16054,1.16115,10000000.0
2008-04-01 04:26:00,1.16059,1.16083,1.16059,1.16083,11000000.0
2008-04-01 04:27:00,1.1609,1.16096,1.16057,1.16079,18600000.0
2008-04-01 04:28:00,1.16085,1.16153,1.16085,1.16096,15600000.0
2008-04-01 04:29:00,1.16094,1.16123,1.16054,1.16123,10000000.0
2008-04-01 04:30:00,1.16118,1.16122,1.16094,1.1612,25200000.0
2008-04-01 04:31:00,1.16107,1.16117,1.16067,1.16117,18600000.0
2008-04-01 04:32:00,1.16108,1.16126,1.16092,1.16103,6600000.0
2008-04-01 04:33:00,1.16079,1.16105,1.16079,1.16105,11800000.0
2008-04-01 04:34:00,1.16072,1.16105,1.16072,1.16105,3200000.0
2008-04-01 04:35:00,1.16067,1.16121,1.16054,1.16074,17800000.0
2008-04-01 04:36:00,1.161,1.1612,1.1608,1.1612,18600000.0
2008-04-01 04:37:00,1.16058,1.1609,1.16058,1.16079,18600000.0
2008-04-01 04:38:00,1.16088,1.16137,1.16088,1.16093,12600000.0
2008-04-01 04:39:00,1.16097,1.16123,1.16082,1.16122,11200000.0
2008-04-01 04:40:00,1.1612,1.1612,1.16082,1.16109,11600000.0
2008-04-01 04:41:00,1.16107,1.16107,1.16056,1.16056,11000000.0
2008-04-01 04:42:00,1.1607,1.16104,1.1607,1.16072,8800000.0
2008-04-01 04:43:00,1.16076,1.1608,1.16063,1.16063,10800000.0
2008-04-01 04:44:00,1.1607,1.16123,1.1607,1.16082,5800000.0
2008-04-01 04:46:00,1.1615,1.1615,1.1614,1.1614,17200000.0
2008-04-01 04:47:00,1.1609,1.1613,1.1609,1.16118,17200000.0
2008-04-01 04:48:00,1.1612,1.16143,1.16117,1.16143,11400000.0
2008-04-01 04:49:00,1.16136,1.16155,1.16122,1.16122,13600000.0
2008-04-01 04:50:00,1.16124,1.16124,1.16086,1.16086,5000000.0
2008-04-01 04:51:00,1.1611,1.1611,1.16089,1.16089,4200000.0
2008-04-01 04:52:00,1.16084,1.16107,1.1608,1.16087,8600000.0
2008-04-01 04:54:00,1.16091,1.1612,1.16051,1.16104,17600000.0
2008-04-01 04:55:00,1.16108,1.16135,1.16076,1.161,10400000.0
2008-04-01 04:56:00,1.16061,1.16075,1.16053,1.16075,7800000.0
2008-04-01 04:57:00,1.16052,1.16066,1.16043,1.16056,28400000.0
2008-04-01 04:58:00,1.16057,1.16104,1.16055,1.16055,27400000.0
2008-04-01 04:59:00,1.1608,1.1608,1.16052,1.16052,7800000.0
2008-04-01 05:00:00,1.1604,1.16051,1.16032,1.16032,11400000.0
2008-04-01 05:01:00,1.1603,1.16081,1.1603,1.16053,11200000.0
2008-04-01 05:02:00,1.16045,1.16073,1.16045,1.16065,12000000.0
2008-04-01 05:03:00,1.1606,1.1606,1.16029,1.16037,10200000.0
2008-04-01 05:04:00,1.16024,1.16024,1.15968,1.15969,8600000.0
2008-04-01 05:05:00,1.15974,1.15974,1.15938,1.15972,7400000.0
2008-04-01 05:06:00,1.15988,1.16025,1.15977,1.1598,8000000.0
2008-04-01 05:07:00,1.16015,1.16026,1.15989,1.15997,14600000.0
2008-04-01 05:08:00,1.16008,1.16008,1.15964,1.15969,18400000.0
2008-04-01 05:09:00,1.16036,1.1604,1.15993,1.15994,22200000.0
2008-04-01 05:10:00,1.1605,1.1605,1.16003,1.16019,10800000.0
2008-04-01 05:11:00,1.16009,1.16009,1.15997,1.15997,2600000.0
2008-04-01 05:12:00,1.16012,1.16034,1.15987,1.15987,23800000.0
2008-04-01 05:13:00,1.16034,1.16034,1.15978,1.15989,18800000.0
2008-04-01 05:14:00,1.16001,1.16047,1.1598,1.15988,15000000.0
2008-04-01 05:15:00,1.1603,1.1603,1.1602,1.1602,2600000.0
2008-04-01 05:16:00,1.15993,1.16013,1.15993,1.16013,2600000.0
2008-04-01 05:17:00,1.15992,1.16002,1.15992,1.16002,2600000.0
2008-04-01 05:18:00,1.1601,1.1603,1.1601,1.1603,5800000.0
2008-04-01 05:19:00,1.16,1.16053,1.15981,1.1599,5800000.0
2008-04-01 05:20:00,1.1598,1.1598,1.15959,1.15974,7000000.0
2008-04-01 05:21:00,1.15998,1.16013,1.15983,1.15985,10600000.0
2008-04-01 05:22:00,1.15973,1.15981,1.15963,1.15973,11400000.0
2008-04-01 05:23:00,1.1598,1.16021,1.1598,1.16007,6600000.0
2008-04-01 05:24:00,1.16041,1.16041,1.16015,1.16015,9600000.0
2008-04-01 05:25:00,1.16008,1.16028,1.15994,1.16002,9800000.0
2008-04-01 05:26:00,1.16027,1.16027,1.15963,1.15963,13600000.0
2008-04-01 05:27:00,1.16007,1.16043,1.16001,1.1603,13600000.0
2008-04-01 05:28:00,1.16025,1.16025,1.15978,1.15982,10600000.0
2008-04-01 05:29:00,1.15995,1.16027,1.15995,1.16025,16800000.0
2008-04-01 05:30:00,1.16003,1.16004,1.15893,1.15893,17000000.0
2008-04-01 05:31:00,1.15856,1.15918,1.15856,1.15895,14800000.0
2008-04-01 05:32:00,1.15912,1.15912,1.15806,1.15806,8600000.0
2008-04-01 05:33:00,1.15836,1.15836,1.15819,1.1583,7800000.0
2008-04-01 05:34:00,1.15782,1.15847,1.15779,1.15847,22800000.0
2008-04-01 05:35:00,1.15897,1.15899,1.15794,1.15794,11600000.0
2008-04-01 05:36:00,1.15784,1.15891,1.15784,1.15872,16200000.0
2008-04-01 05:37:00,1.15871,1.15871,1.15815,1.1584,12000000.0
2008-04-01 05:38:00,1.15807,1.15861,1.15807,1.15824,11800000.0
2008-04-01 05:39:00,1.15815,1.15815,1.15749,1.15749,14200000.0
2008-04-01 05:40:00,1.15744,1.15763,1.1573,1.15748,9200000.0
2008-04-01 05:41:00,1.15774,1.15847,1.15774,1.15823,20400000.0
2008-04-01 05:42:00,1.15858,1.15859,1.15836,1.15859,12200000.0
2008-04-01 05:43:00,1.15842,1.15842,1.15808,1.15808,3000000.0
2008-04-01 05:44:00,1.15794,1.15797,1.15782,1.15795,14000000.0
2008-04-01 05:45:00,1.15821,1.15821,1.15792,1.15803,12200000.0
2008-04-01 05:46:00,1.15756,1.15827,1.15756,1.15801,22400000.0
2008-04-01 05:47:00,1.15796,1.1582,1.15776,1.15789,17000000.0
2008-04-01 05:48:00,1.15833,1.1586,1.15811,1.15836,22400000.0
2008-04-01 05:49:00,1.15788,1.15788,1.15784,1.15787,6400000.0
2008-04-01 05:50:00,1.1575,1.15845,1.1575,1.15805,10400000.0
2008-04-01 05:51:00,1.15789,1.15789,1.15756,1.15759,15600000.0
2008-04-01 05:52:00,1.15803,1.15803,1.15739,1.1576,14600000.0
2008-04-01 05:53:00,1.15738,1.15758,1.15738,1.15745,22400000.0
2008-04-01 05:54:00,1.15721,1.15783,1.15721,1.15768,9600000.0
2008-04-01 05:55:00,1.15762,1.15789,1.15756,1.15756,9600000.0
2008-04-01 05:56:00,1.158,1.15814,1.15775,1.15785,9000000.0
2008-04-01 05:57:00,1.15815,1.15838,1.15815,1.15817,19400000.0
2008-04-01 05:58:00,1.15812,1.1584,1.15801,1.15801,10200000.0
2008-04-01 05:59:00,1.15798,1.15829,1.15776,1.15791,12800000.0
2008-04-01 06:00:00,1.15799,1.15806,1.15765,1.15765,19000000.0
2008-04-01 06:01:00,1.15807,1.15834,1.15789,1.15808,7800000.0
2008-04-01 06:02:00,1.15855,1.15875,1.15855,1.15867,8400000.0
2008-04-01 06:03:00,1.15851,1.15911,1.15851,1.1588,13200000.0
2008-04-01 06:04:00,1.15865,1.15865,1.15846,1.15846,4000000.0
2008-04-01 06:05:00,1.15792,1.15823,1.15792,1.15823,8400000.0
2008-04-01 06:06:00,1.15843,1.15861,1.15819,1.15835,22800000.0
2008-04-01 06:07:00,1.15832,1.15854,1.15832,1.15852,13000000.0
2008-04-01 06:08:00,1.15855,1.15917,1.15846,1.15878,8400000.0
2008-04-01 06:09:00,1.15872,1.15885,1.1584,1.15869,18600000.0
2008-04-01 06:10:00,1.15858,1.15884,1.15853,1.15884,10000000.0
2008-04-01 06:11:00,1.15859,1.15921,1.15859,1.15889,31200000.0
2008-04-01 06:12:00,1.15932,1.15939,1.15885,1.15892,10000000.0
2008-04-01 06:13:00,1.15932,1.15939,1.15897,1.15929,16000000.0
2008-04-01 06:14:00,1.15914,1.15938,1.15899,1.15938,7600000.0
2008-04-01 06:15:00,1.15832,1.1591,1.15832,1.15867,7400000.0
2008-04-01 06:16:00,1.15882,1.15882,1.15857,1.15857,2600000.0
2008-04-01 06:17:00,1.15862,1.15862,1.15843,1.15845,13400000.0
2008-04-01 06:18:00,1.15858,1.15866,1.15829,1.15866,9600000.0
2008-04-01 06:19:00,1.15838,1.15852,1.1582,1.15852,18000000.0
2008-04-01 06:20:00,1.15838,1.15859,1.15828,1.15855,10800000.0
2008-04-01 06:21:00,1.15829,1.15862,1.15827,1.15861,19400000.0
2008-04-01 06:22:00,1.15878,1.15897,1.15866,1.15874,28400000.0
2008-04-01 06:23:00,1.15899,1.15899,1.15867,1.15867,13000000.0
2008-04-01 06:24:00,1.15869,1.15891,1.15869,1.15891,7400000.0
2008-04-01 06:25:00,1.15932,1.15932,1.15836,1.15836,12600000.0
2008-04-01 06:26:00,1.15836,1.15836,1.15816,1.15816,22400000.0
2008-04-01 06:27:00,1.1589,1.159,1.1589,1.1589,12600000.0
2008-04-01 06:28:00,1.1591,1.1591,1.1591,1.1591,12600000.0
2008-04-01 06:29:00,1.15831,1.15861,1.15831,1.15855,12600000.0
2008-04-01 06:30:00,1.15838,1.15838,1.15821,1.15825,9400000.0
2008-04-01 06:31:00,1.15832,1.15868,1.15832,1.15847,26600000.0
2008-04-01 06:32:00,1.15789,1.1583,1.15789,1.15824,13000000.0
2008-04-01 06:33:00,1.15844,1.15868,1.15813,1.15868,10800000.0
2008-04-01 06:34:00,1.1591,1.1592,1.1591,1.1591,15000000.0
2008-04-01 06:35:00,1.15847,1.15896,1.1584,1.15875,15000000.0
2008-04-01 06:36:00,1.1585,1.15878,1.15832,1.15878,11000000.0
2008-04-01 06:37:00,1.15877,1.15929,1.15877,1.15893,10600000.0
2008-04-01 06:38:00,1.15871,1.15917,1.15871,1.15902,15000000.0
2008-04-01 06:39:00,1.15882,1.15906,1.15879,1.15891,9200000.0
2008-04-01 06:40:00,1.15871,1.15907,1.1584,1.1584,12200000.0
2008-04-01 06:41:00,1.15859,1.15891,1.15857,1.15862,10000000.0
2008-04-01 06:42:00,1.15859,1.15888,1.15839,1.15888,10200000.0
2008-04-01 06:43:00,1.15898,1.15898,1.15872,1.15872,12800000.0
2008-04-01 06:44:00,1.15913,1.15913,1.15882,1.15893,7400000.0
2008-04-01 06:45:00,1.15907,1.1592,1.15881,1.15896,16800000.0
2008-04-01 06:46:00,1.15905,1.15905,1.15867,1.15875,18000000.0
2008-04-01 06:47:00,1.1595,1.1596,1.1593,1.1593,10600000.0
2008-04-01 06:48:00,1.15856,1.15873,1.15851,1.15861,10600000.0
2008-04-01 06:49:00,1.15864,1.15937,1.15864,1.15896,8400000.0
2008-04-01 06:50:00,1.15859,1.15921,1.15859,1.1589,13200000.0
2008-04-01 06:51:00,1.15911,1.1592,1.15902,1.15914,15200000.0
2008-04-01 06:52:00,1.15897,1.1591,1.15895,1.15896,20800000.0
2008-04-01 06:53:00,1.1595,1.1595,1.1595,1.1595,28200000.0
2008-04-01 06:54:00,1.15867,1.15934,1.15867,1.15898,28200000.0
2008-04-01 06:55:00,1.15859,1.15895,1.15845,1.1586,21600000.0
2008-04-01 06:56:00,1.15861,1.15877,1.15848,1.15877,16000000.0
2008-04-01 06:57:00,1.15808,1.1584,1.15808,1.1584,3200000.0
2008-04-01 06:58:00,1.1585,1.1585,1.15816,1.15832,21200000.0
2008-04-01 06:59:00,1.15816,1.15827,1.15811,1.15814,10600000.0
2008-04-01 07:00:00,1.15791,1.15819,1.15787,1.15819,21600000.0
2008-04-01 07:01:00,1.15846,1.15881,1.15835,1.15842,9600000.0
2008-04-01 07:02:00,1.15859,1.15859,1.15784,1.15784,21000000.0
2008-04-01 07:03:00,1.1579,1.1579,1.15759,1.15777,13200000.0
2008-04-01 07:04:00,1.15783,1.15789,1.15738,1.15768,13000000.0
2008-04-01 07:05:00,1.15792,1.1581,1.15776,1.15787,19400000.0
2008-04-01 07:06:00,1.15788,1.15802,1.15788,1.15796,17400000.0
2008-04-01 07:07:00,1.15805,1.1581,1.15779,1.1581,22800000.0
2008-04-01 07:08:00,1.15811,1.15811,1.15768,1.15768,13000000.0
2008-04-01 07:09:00,1.15778,1.15833,1.15767,1.15781,11800000.0
2008-04-01 07:10:00,1.15794,1.15794,1.15737,1.15737,9000000.0
2008-04-01 07:11:00,1.15743,1.15798,1.15743,1.15798,10600000.0
2008-04-01 07:12:00,1.15822,1.15827,1.15802,1.15818,11800000.0
2008-04-01 07:13:00,1.15848,1.15874,1.15798,1.15874,11400000.0
2008-04-01 07:14:00,1.15889,1.15929,1.15889,1.15929,7200000.0
2008-04-01 07:15:00,1.15896,1.15969,1.15874,1.15969,17400000.0
2008-04-01 07:16:00,1.15936,1.15991,1.15916,1.15916,20800000.0
2008-04-01 07:17:00,1.15902,1.15947,1.15885,1.15885,9400000.0
2008-04-01 07:18:00,1.15948,1.15973,1.15905,1.15915,17800000.0
2008-04-01 07:19:00,1.15931,1.15967,1.15912,1.15946,6800000.0
2008-04-01 07:20:00,1.15995,1.15995,1.15967,1.15978,3600000.0
2008-04-01 07:21:00,1.15979,1.15993,1.15963,1.15992,13000000.0
2008-04-01 07:22:00,1.16013,1.16059,1.16008,1.16059,20600000.0
2008-04-01 07:23:00,1.16021,1.16021,1.16009,1.16009,3400000.0
2008-04-01 07:24:00,1.15987,1.16028,1.15987,1.15989,6800000.0
2008-04-01 07:25:00,1.15922,1.16038,1.15922,1.15992,18600000.0
2008-04-01 07:26:00,1.16041,1.16051,1.16003,1.16046,17400000.0
2008-04-01 07:27:00,1.16021,1.16044,1.16007,1.1602,16600000.0
2008-04-01 07:28:00,1.1601,1.1601,1.15949,1.15983,7000000.0
2008-04-01 07:29:00,1.15928,1.15928,1.1589,1.1591,15400000.0
2008-04-01 07:30:00,1.15988,1.15988,1.15926,1.15926,6800000.0
2008-04-01 07:31:00,1.15941,1.15941,1.15913,1.15913,32200000.0
2008-04-01 07:32:00,1.15959,1.15959,1.15925,1.15925,6800000.0
2008-04-01 07:33:00,1.15913,1.15924,1.15901,1.1591,11200000.0
2008-04-01 07:34:00,1.15908,1.1591,1.15883,1.1591,13800000.0
2008-04-01 07:35:00,1.15934,1.15978,1.15918,1.15978,16200000.0
2008-04-01 07:36:00,1.15942,1.15956,1.15928,1.15928,8400000.0
2008-04-01 07:37:00,1.15966,1.15985,1.15903,1.15903,21000000.0
2008-04-01 07:38:00,1.15919,1.15945,1.15919,1.15943,19400000.0
2008-04-01 07:39:00,1.15894,1.15956,1.15894,1.15903,7600000.0
2008-04-01 07:40:00,1.15943,1.15943,1.15873,1.15873,18200000.0
2008-04-01 07:41:00,1.15911,1.15911,1.15847,1.15863,11400000.0
2008-04-01 07:42:00,1.15909,1.15909,1.1587,1.1587,5000000.0
2008-04-01 07:43:00,1.15891,1.15891,1.15822,1.15852,24000000.0
2008-04-01 07:44:00,1.15903,1.15908,1.15863,1.15908,13000000.0
2008-04-01 07:45:00,1.15866,1.15933,1.15866,1.15885,8400000.0
2008-04-01 07:46:00,1.15878,1.15924,1.15845,1.15845,18800000.0
2008-04-01 07:47:00,1.15846,1.1588,1.15836,1.1588,12200000.0
2008-04-01 07:48:00,1.15862,1.1588,1.15862,1.1588,2000000.0
2008-04-01 07:49:00,1.15873,1.15885,1.15859,1.15885,8000000.0
2008-04-01 07:50:00,1.15882,1.15882,1.15845,1.15845,4400000.0
2008-04-01 07:51:00,1.15853,1.15853,1.15814,1.15842,11600000.0
2008-04-01 07:52:00,1.15857,1.15869,1.15832,1.15868,20400000.0
2008-04-01 07:53:00,1.15871,1.159,1.15839,1.15857,21600000.0
2008-04-01 07:54:00,1.15867,1.15884,1.1585,1.15868,9400000.0
2008-04-01 07:55:00,1.15852,1.15879,1.15852,1.15864,11800000.0
2008-04-01 07:56:00,1.15876,1.15876,1.1584,1.15871,6800000.0
2008-04-01 07:57:00,1.15917,1.15954,1.15888,1.15888,18200000.0
2008-04-01 07:58:00,1.15886,1.15899,1.15884,1.15893,6800000.0
2008-04-01 07:59:00,1.15878,1.15897,1.15863,1.15874,12200000.0
2008-04-01 08:00:00,1.15892,1.15917,1.15883,1.15916,17000000.0
2008-04-01 08:01:00,1.15888,1.15903,1.1588,1.15896,12200000.0
2008-04-01 08:02:00,1.1591,1.15937,1.15874,1.15874,9800000.0
2008-04-01 08:03:00,1.15864,1.15914,1.15864,1.15884,7600000.0
2008-04-01 08:04:00,1.15862,1.15899,1.15851,1.15862,13200000.0
2008-04-01 08:05:00,1.15849,1.15887,1.15831,1.15887,12400000.0
2008-04-01 08:06:00,1.15854,1.15854,1.15813,1.15813,5200000.0
2008-04-01 08:07:00,1.15784,1.15822,1.15765,1.15783,15800000.0
2008-04-01 08:08:00,1.15781,1.15813,1.15781,1.15801,23400000.0
2008-04-01 08:09:00,1.15816,1.15831,1.15813,1.15831,11000000.0
2008-04-01 08:10:00,1.15831,1.15831,1.15823,1.15823,5400000.0
2008-04-01 08:11:00,1.1581,1.15831,1.15805,1.15825,11000000.0
2008-04-01 08:12:00,1.15798,1.15828,1.15774,1.15774,11200000.0
2008-04-01 08:13:00,1.15763,1.15848,1.15763,1.15842,10800000.0
2008-04-01 08:14:00,1.15848,1.15889,1.15848,1.15871,8000000.0
2008-04-01 08:15:00,1.15874,1.15918,1.15874,1.15886,9800000.0
2008-04-01 08:16:00,1.15894,1.15894,1.15875,1.15881,18200000.0
2008-04-01 08:17:00,1.1591,1.15927,1.1591,1.15927,7200000.0
2008-04-01 08:18:00,1.15913,1.15959,1.15913,1.15951,9400000.0
2008-04-01 08:19:00,1.15954,1.15954,1.15905,1.15926,10000000.0
2008-04-01 08:20:00,1.15896,1.1594,1.15882,1.15905,21200000.0
2008-04-01 08:21:00,1.15911,1.15911,1.15891,1.15891,3200000.0
2008-04-01 08:22:00,1.15915,1.1593,1.15877,1.15929,13200000.0
2008-04-01 08:23:00,1.15933,1.1595,1.15882,1.15899,12400000.0
2008-04-01 08:24:00,1.15948,1.15948,1.15916,1.15916,4800000.0
2008-04-01 08:25:00,1.15932,1.1596,1.15919,1.15919,16200000.0
2008-04-01 08:26:00,1.15921,1.15921,1.15891,1.15905,9200000.0
2008-04-01 08:27:00,1.15857,1.15903,1.15831,1.15903,8600000.0
2008-04-01 08:28:00,1.15855,1.15855,1.15816,1.15816,12400000.0
2008-04-01 08:29:00,1.15863,1.15911,1.15863,1.15889,18000000.0
2008-04-01 08:30:00,1.15911,1.15961,1.15896,1.15958,19400000.0
2008-04-01 08:31:00,1.1595,1.15951,1.15908,1.15936,17200000.0
2008-04-01 08:32:00,1.15962,1.15977,1.15941,1.15977,18200000.0
2008-04-01 08:33:00,1.15987,1.15987,1.15932,1.15966,11000000.0
2008-04-01 08:34:00,1.15973,1.15999,1.15958,1.15987,31000000.0
2008-04-01 08:35:00,1.15997,1.16021,1.15997,1.16021,15200000.0
2008-04-01 08:36:00,1.15962,1.15971,1.15947,1.15962,17400000.0
2008-04-01 08:37:00,1.15974,1.16019,1.15974,1.16003,13200000.0
2008-04-01 08:38:00,1.16017,1.16035,1.15979,1.16004,18600000.0
2008-04-01 08:39:00,1.16057,1.16057,1.16039,1.16044,7400000.0
2008-04-01 08:40:00,1.16017,1.1607,1.15989,1.1602,12600000.0
2008-04-01 08:41:00,1.16008,1.16106,1.16008,1.16106,4200000.0
2008-04-01 08:42:00,1.1605,1.16054,1.16013,1.16028,23400000.0
2008-04-01 08:43:00,1.16013,1.16044,1.16007,1.16037,10200000.0
2008-04-01 08:44:00,1.16012,1.16061,1.15992,1.16061,17200000.0
2008-04-01 08:45:00,1.16043,1.16043,1.16043,1.16043,3200000.0
2008-04-01 08:46:00,1.16041,1.1608,1.16018,1.16045,12200000.0
2008-04-01 08:47:00,1.15994,1.16029,1.15977,1.15977,34800000.0
2008-04-01 08:48:00,1.15999,1.16043,1.15989,1.15989,16800000.0
2008-04-01 08:49:00,1.16014,1.16028,1.16008,1.16008,5600000.0
2008-04-01 08:50:00,1.16033,1.16042,1.1603,1.16033,8200000.0
2008-04-01 08:51:00,1.16022,1.16073,1.16004,1.16073,15400000.0
2008-04-01 08:52:00,1.16057,1.16068,1.16045,1.16045,14600000.0
2008-04-01 08:53:00,1.16048,1.16048,1.16008,1.16008,20200000.0
2008-04-01 08:54:00,1.16056,1.16056,1.16045,1.16045,3200000.0
2008-04-01 08:55:00,1.16087,1.16096,1.16043,1.16071,17000000.0
2008-04-01 08:56:00,1.16061,1.16125,1.16038,1.16125,8400000.0
2008-04-01 08:57:00,1.16085,1.16107,1.16063,1.16091,28200000.0
2008-04-01 08:58:00,1.16122,1.16123,1.16084,1.16095,10200000.0
2008-04-01 08:59:00,1.16088,1.16088,1.16056,1.16085,7600000.0
2008-04-01 09:00:00,1.16078,1.16099,1.16072,1.16098,11000000.0
2008-04-01 09:01:00,1.16092,1.16117,1.16069,1.16107,23800000.0
2008-04-01 09:02:00,1.16092,1.16092,1.16029,1.16029,7400000.0
2008-04-01 09:03:00,1.16048,1.16086,1.16043,1.16058,17400000.0
2008-04-01 09:04:00,1.15991,1.16031,1.15972,1.15972,12600000.0
2008-04-01 09:05:00,1.16007,1.16034,1.16006,1.16013,22800000.0
2008-04-01 09:06:00,1.15987,1.16046,1.15964,1.16046,32200000.0
2008-04-01 09:07:00,1.16002,1.16052,1.16002,1.16052,15800000.0
2008-04-01 09:08:00,1.16075,1.16075,1.16023,1.16023,15400000.0
2008-04-01 09:09:00,1.16043,1.16064,1.16032,1.16032,25400000.0
2008-04-01 09:10:00,1.16002,1.16024,1.15943,1.15943,10400000.0
2008-04-01 09:11:00,1.15975,1.16048,1.15971,1.16039,12400000.0
2008-04-01 09:12:00,1.16055,1.16055,1.16002,1.16021,23800000.0
2008-04-01 09:13:00,1.16035,1.16053,1.16035,1.16053,15000000.0
2008-04-01 09:14:00,1.16011,1.16019,1.15988,1.16004,17200000.0
2008-04-01 09:15:00,1.15997,1.16028,1.15997,1.16019,12000000.0
2008-04-01 09:16:00,1.16025,1.16076,1.16025,1.16076,20200000.0
2008-04-01 09:17:00,1.1605,1.16111,1.1605,1.16111,9400000.0
2008-04-01 09:18:00,1.16084,1.16105,1.16072,1.16088,9000000.0
2008-04-01 09:19:00,1.16073,1.16103,1.16039,1.16068,22600000.0
2008-04-01 09:20:00,1.16074,1.1609,1.16072,1.16072,15000000.0
2008-04-01 09:21:00,1.16117,1.16117,1.16086,1.16108,9400000.0
2008-04-01 09:22:00,1.16084,1.16121,1.16046,1.16046,8000000.0
2008-04-01 09:23:00,1.1607,1.16092,1.16056,1.16078,23400000.0
2008-04-01 09:24:00,1.16067,1.1609,1.16029,1.16077,10000000.0
2008-04-01 09:25:00,1.16069,1.16098,1.16069,1.16078,9800000.0
2008-04-01 09:26:00,1.16127,1.16145,1.16117,1.16126,22200000.0
2008-04-01 09:27:00,1.16122,1.16122,1.16052,1.16071,11600000.0
2008-04-01 09:28:00,1.16042,1.1611,1.16042,1.16092,20600000.0
2008-04-01 09:29:00,1.16124,1.16124,1.16079,1.16079,19800000.0
2008-04-01 09:30:00,1.16064,1.16083,1.16042,1.16042,19200000.0
2008-04-01 09:31:00,1.16054,1.16097,1.1605,1.1605,22400000.0
2008-04-01 09:32:00,1.1614,1.1614,1.161,1.1612,4800000.0
2008-04-01 09:33:00,1.16077,1.1609,1.16053,1.16053,4800000.0
2008-04-01 09:34:00,1.16113,1.16113,1.16024,1.16064,11200000.0
2008-04-01 09:35:00,1.1609,1.16094,1.1606,1.16088,14000000.0
2008-04-01 09:36:00,1.16091,1.16102,1.16037,1.1604,17000000.0
2008-04-01 09:37:00,1.16063,1.16065,1.16054,1.16057,26000000.0
2008-04-01 09:38:00,1.1604,1.16074,1.16034,1.16074,24200000.0
2008-04-01 09:39:00,1.16051,1.16051,1.15995,1.16014,4200000.0
2008-04-01 09:40:00,1.16024,1.16093,1.16024,1.16047,19600000.0
2008-04-01 09:41:00,1.16074,1.16084,1.16024,1.1605,21200000.0
2008-04-01 09:42:00,1.16044,1.16078,1.16005,1.16012,17600000.0
2008-04-01 09:43:00,1.15985,1.1605,1.15985,1.16021,3600000.0
2008-04-01 09:44:00,1.15979,1.16008,1.15956,1.16008,11400000.0
2008-04-01 09:45:00,1.15981,1.15981,1.1593,1.15931,10200000.0
2008-04-01 09:46:00,1.1593,1.1593,1.15893,1.1592,6800000.0
2008-04-01 09:47:00,1.15937,1.15983,1.15916,1.15983,11000000.0
2008-04-01 09:48:00,1.15935,1.15955,1.15897,1.15897,11000000.0
2008-04-01 09:49:00,1.15925,1.15987,1.15925,1.15979,16800000.0
2008-04-01 09:50:00,1.15947,1.15986,1.15916,1.1593,19000000.0
2008-04-01 09:51:00,1.15943,1.15962,1.15922,1.1594,11000000.0
2008-04-01 09:52:00,1.15931,1.15934,1.15883,1.15934,13200000.0
2008-04-01 09:53:00,1.1594,1.15974,1.15935,1.15974,6800000.0
2008-04-01 09:54:00,1.15942,1.15996,1.15942,1.15968,9800000.0
2008-04-01 09:55:00,1.15939,1.15968,1.15925,1.15943,22600000.0
2008-04-01 09:56:00,1.1598,1.16011,1.15965,1.16011,19400000.0
2008-04-01 09:57:00,1.1596,1.1601,1.15954,1.15954,8800000.0
2008-04-01 09:58:00,1.15958,1.15969,1.15924,1.15944,21800000.0
2008-04-01 09:59:00,1.15944,1.15966,1.15923,1.15966,16400000.0
2008-04-01 10:00:00,1.15973,1.15973,1.15936,1.15949,15200000.0
2008-04-01 10:01:00,1.15939,1.15939,1.15888,1.15923,22200000.0
2008-04-01 10:02:00,1.15943,1.15959,1.15893,1.15942,16400000.0
2008-04-01 10:03:00,1.15898,1.15905,1.15866,1.15866,7800000.0
2008-04-01 10:04:00,1.15896,1.15988,1.15896,1.15988,15800000.0
2008-04-01 10:05:00,1.15952,1.15992,1.15948,1.15981,9600000.0
2008-04-01 10:06:00,1.15981,1.16001,1.15914,1.15932,13800000.0
2008-04-01 10:07:00,1.16012,1.16016,1.16012,1.16016,2600000.0
2008-04-01 10:08:00,1.1603,1.16046,1.1603,1.16046,2600000.0
2008-04-01 10:09:00,1.1603,1.16049,1.16019,1.16022,18200000.0
2008-04-01 10:10:00,1.16038,1.16047,1.1599,1.1604,19200000.0
2008-04-01 10:11:00,1.16038,1.16097,1.16038,1.16062,18800000.0
2008-04-01 10:12:00,1.1603,1.16057,1.1603,1.16031,10400000.0
2008-04-01 10:13:00,1.1608,1.161,1.1606,1.161,11800000.0
2008-04-01 10:14:00,1.16036,1.16073,1.16017,1.16017,11800000.0
2008-04-01 10:15:00,1.16055,1.16079,1.16012,1.16079,10400000.0
2008-04-01 10:16:00,1.16012,1.16076,1.16012,1.16049,8400000.0
2008-04-01 10:17:00,1.16043,1.16115,1.16043,1.16065,8800000.0
2008-04-01 10:18:00,1.16099,1.16103,1.16048,1.16095,9400000.0
2008-04-01 10:19:00,1.16109,1.16132,1.16097,1.16097,13800000.0
2008-04-01 10:20:00,1.16095,1.16132,1.16074,1.16114,11800000.0
2008-04-01 10:21:00,1.16095,1.16165,1.16095,1.16099,15000000.0
2008-04-01 10:22:00,1.16111,1.16134,1.1611,1.16134,15200000.0
2008-04-01 10:23:00,1.16071,1.16121,1.16071,1.16112,18200000.0
2008-04-01 10:24:00,1.16107,1.16116,1.16072,1.1609,21200000.0
2008-04-01 10:25:00,1.16079,1.16079,1.16016,1.16019,13200000.0
2008-04-01 10:26:00,1.16057,1.16077,1.16036,1.16055,10200000.0
2008-04-01 10:27:00,1.16136,1.16175,1.16085,1.16131,14600000.0
2008-04-01 10:28:00,1.1619,1.1619,1.1619,1.1619,24000000.0
2008-04-01 10:29:00,1.16134,1.16204,1.16126,1.16126,24000000.0
2008-04-01 10:30:00,1.16121,1.16121,1.16094,1.16105,10600000.0
2008-04-01 10:31:00,1.16104,1.16118,1.16072,1.16077,16600000.0
2008-04-01 10:32:00,1.16097,1.1611,1.16061,1.16061,6600000.0
2008-04-01 10:33:00,1.16051,1.16111,1.16051,1.16106,23800000.0
2008-04-01 10:34:00,1.16068,1.16156,1.16068,1.16145,12200000.0
2008-04-01 10:35:00,1.16145,1.162,1.16131,1.16152,21600000.0
2008-04-01 10:36:00,1.16168,1.16171,1.16111,1.16111,15200000.0
2008-04-01 10:37:00,1.1621,1.1622,1.1621,1.1621,20600000.0
2008-04-01 10:38:00,1.1622,1.1622,1.16164,1.16164,20600000.0
2008-04-01 10:39:00,1.16142,1.16195,1.16135,1.16135,24400000.0
2008-04-01 10:40:00,1.16214,1.16254,1.16173,1.16173,31000000.0
2008-04-01 10:41:00,1.16152,1.16159,1.16152,1.16159,2600000.0
2008-04-01 10:42:00,1.16179,1.16249,1.16179,1.16238,17800000.0
2008-04-01 10:43:00,1.16203,1.16231,1.16195,1.16198,9000000.0
2008-04-01 10:44:00,1.16176,1.16176,1.16112,1.16148,28600000.0
2008-04-01 10:45:00,1.16163,1.16183,1.16153,1.16161,10400000.0
2008-04-01 10:46:00,1.16154,1.16184,1.16149,1.16174,21600000.0
2008-04-01 10:47:00,1.1622,1.1622,1.1621,1.1621,22400000.0
2008-04-01 10:48:00,1.16213,1.16213,1.16144,1.16192,22400000.0
2008-04-01 10:49:00,1.16168,1.16236,1.16161,1.16194,12200000.0
2008-04-01 10:50:00,1.16166,1.16181,1.16136,1.16153,7600000.0
2008-04-01 10:51:00,1.16143,1.16163,1.16137,1.16146,20600000.0
2008-04-01 10:52:00,1.16133,1.16153,1.1612,1.16153,10600000.0
2008-04-01 10:53:00,1.1613,1.16167,1.16113,1.16145,18400000.0
2008-04-01 10:54:00,1.16134,1.16188,1.16134,1.16169,23800000.0
2008-04-01 10:55:00,1.16137,1.16212,1.16137,1.16174,14400000.0
2008-04-01 10:56:00,1.16165,1.16207,1.16144,1.16187,32000000.0
2008-04-01 10:57:00,1.16124,1.16195,1.16124,1.16156,21800000.0
2008-04-01 10:58:00,1.16167,1.16167,1.16087,1.16119,17600000.0
2008-04-01 10:59:00,1.16098,1.16143,1.16062,1.16062,11000000.0
2008-04-01 11:00:00,1.16096,1.1611,1.16059,1.16101,16000000.0
2008-04-01 11:01:00,1.16036,1.16084,1.16033,1.16084,17600000.0
2008-04-01 11:02:00,1.16043,1.16084,1.16008,1.16008,16800000.0
2008-04-01 11:03:00,1.16072,1.16077,1.16017,1.16034,18800000.0
2008-04-01 11:04:00,1.16057,1.16073,1.16051,1.16054,11600000.0
2008-04-01 11:05:00,1.16095,1.16095,1.16059,1.16094,16600000.0
2008-04-01 11:06:00,1.16107,1.16163,1.16107,1.16131,14400000.0
2008-04-01 11:07:00,1.16143,1.16154,1.16039,1.16079,15200000.0
2008-04-01 11:08:00,1.16071,1.16102,1.16071,1.16077,10400000.0
2008-04-01 11:09:00,1.16059,1.16094,1.1605,1.16071,26000000.0
2008-04-01 11:10:00,1.16098,1.16129,1.16061,1.16088,14400000.0
2008-04-01 11:11:00,1.16059,1.1616,1.16059,1.16106,8600000.0
2008-04-01 11:12:00,1.16127,1.1615,1.16107,1.16107,39200000.0
2008-04-01 11:13:00,1.16132,1.16136,1.16101,1.1612,12600000.0
2008-04-01 11:14:00,1.16144,1.16157,1.16126,1.16134,11800000.0
2008-04-01 11:15:00,1.1618,1.1619,1.1618,1.1619,23200000.0
2008-04-01 11:16:00,1.16112,1.16149,1.16112,1.16149,23200000.0
2008-04-01 11:17:00,1.16141,1.16161,1.1612,1.16127,13800000.0
2008-04-01 11:18:00,1.16104,1.16122,1.16104,1.16116,10400000.0
2008-04-01 11:19:00,1.16105,1.1614,1.16057,1.16086,14400000.0
2008-04-01 11:20:00,1.16096,1.16125,1.16095,1.1612,17200000.0
2008-04-01 11:21:00,1.16132,1.16133,1.16099,1.16123,12800000.0
2008-04-01 11:22:00,1.16167,1.16194,1.16106,1.16106,18300000.0
2008-04-01 11:23:00,1.16127,1.16154,1.16127,1.16154,7400000.0
2008-04-01 11:25:00,1.16197,1.16202,1.16157,1.16198,16400000.0
2008-04-01 11:26:00,1.162,1.1622,1.1619,1.1622,16400000.0
2008-04-01 11:27:00,1.16182,1.16182,1.16161,1.16161,16400000.0
2008-04-01 11:28:00,1.16145,1.16178,1.16125,1.16125,15200000.0
2008-04-01 11:29:00,1.16166,1.16222,1.16154,1.16167,16000000.0
2008-04-01 11:30:00,1.16154,1.16225,1.16154,1.16164,16600000.0
2008-04-01 11:31:00,1.1622,1.1622,1.16175,1.16191,10800000.0
2008-04-01 11:32:00,1.16175,1.16192,1.16169,1.16192,22800000.0
2008-04-01 11:33:00,1.16173,1.16201,1.16158,1.16178,7000000.0
2008-04-01 11:34:00,1.16169,1.16211,1.16169,1.1619,10400000.0
2008-04-01 11:35:00,1.16202,1.16203,1.1618,1.1618,17800000.0
2008-04-01 11:36:00,1.16193,1.1622,1.16186,1.16197,16200000.0
2008-04-01 11:37:00,1.16208,1.16256,1.16208,1.16213,16400000.0
2008-04-01 11:38:00,1.16218,1.16257,1.16181,1.16257,11400000.0
2008-04-01 11:39:00,1.16245,1.16264,1.16225,1.16264,9400000.0
2008-04-01 11:40:00,1.16226,1.16241,1.16188,1.16188,15800000.0
2008-04-01 11:41:00,1.16248,1.16265,1.16227,1.16256,22000000.0
2008-04-01 11:42:00,1.1624,1.16265,1.16213,1.16252,16200000.0
2008-04-01 11:43:00,1.16229,1.16251,1.16225,1.16251,17800000.0
2008-04-01 11:44:00,1.16252,1.16252,1.16196,1.16205,16000000.0
2008-04-01 11:45:00,1.16198,1.16247,1.16189,1.16196,8800000.0
2008-04-01 11:46:00,1.16229,1.16267,1.16215,1.16215,23600000.0
2008-04-01 11:47:00,1.16269,1.16276,1.16203,1.16276,12400000.0
2008-04-01 11:48:00,1.16218,1.16277,1.16218,1.16256,12200000.0
2008-04-01 11:49:00,1.16277,1.16303,1.16244,1.16244,14200000.0
2008-04-01 11:50:00,1.16279,1.16279,1.16241,1.16254,12600000.0
2008-04-01 11:51:00,1.16255,1.1628,1.16229,1.16259,32600000.0
2008-04-01 11:52:00,1.16207,1.16231,1.16181,1.16231,13400000.0
2008-04-01 11:53:00,1.16251,1.16258,1.16234,1.16239,15200000.0
2008-04-01 11:54:00,1.16276,1.16293,1.1623,1.1623,9400000.0
2008-04-01 11:56:00,1.16245,1.16275,1.16243,1.16246,11400000.0
2008-04-01 11:57:00,1.16213,1.16233,1.16171,1.16201,13800000.0
2008-04-01 11:58:00,1.16182,1.16222,1.16182,1.16193,10800000.0
2008-04-01 11:59:00,1.16218,1.16267,1.16195,1.1624,11000000.0
2008-04-01 12:00:00,1.16265,1.16285,1.16244,1.16256,17600000.0
2008-04-01 12:01:00,1.16204,1.16214,1.16185,1.16201,8800000.0
2008-04-01 12:02:00,1.16203,1.16232,1.16181,1.16223,13400000.0
2008-04-01 12:03:00,1.16197,1.16218,1.16167,1.16196,13600000.0
2008-04-01 12:04:00,1.1619,1.16218,1.1619,1.16212,12000000.0
2008-04-01 12:05:00,1.16161,1.16193,1.16142,1.16153,14800000.0
2008-04-01 12:06:00,1.16182,1.16213,1.16179,1.16193,19200000.0
2008-04-01 12:07:00,1.16205,1.16205,1.16148,1.16148,16800000.0
2008-04-01 12:08:00,1.16162,1.16221,1.16162,1.16188,19000000.0
2008-04-01 12:09:00,1.1623,1.1625,1.1622,1.1623,11800000.0
2008-04-01 12:10:00,1.16157,1.16235,1.16157,1.16175,11800000.0
2008-04-01 12:11:00,1.16146,1.16153,1.16127,1.16136,12200000.0
2008-04-01 12:12:00,1.16159,1.16166,1.16112,1.1616,9200000.0
2008-04-01 12:13:00,1.16154,1.16175,1.16143,1.16143,8200000.0
2008-04-01 12:14:00,1.16127,1.16127,1.16111,1.16122,15800000.0
2008-04-01 12:15:00,1.16068,1.1614,1.16058,1.1607,10400000.0
2008-04-01 12:16:00,1.16061,1.161,1.16052,1.16052,9800000.0
2008-04-01 12:17:00,1.16042,1.16065,1.16026,1.16064,16600000.0
2008-04-01 12:18:00,1.16052,1.16074,1.16048,1.16073,18400000.0
2008-04-01 12:19:00,1.16076,1.16122,1.16076,1.16088,11400000.0
2008-04-01 12:20:00,1.16091,1.16108,1.16091,1.16092,9400000.0
2008-04-01 12:21:00,1.16093,1.16096,1.1604,1.16096,6800000.0
2008-04-01 12:22:00,1.16117,1.16152,1.1609,1.16152,16200000.0
2008-04-01 12:23:00,1.16146,1.16157,1.1614,1.16142,7400000.0
2008-04-01 12:24:00,1.16124,1.16166,1.16108,1.16125,25800000.0
2008-04-01 12:25:00,1.16098,1.16146,1.16098,1.16104,12400000.0
2008-04-01 12:26:00,1.16157,1.16167,1.16129,1.16131,12200000.0
2008-04-01 12:27:00,1.16157,1.16163,1.1612,1.16163,8800000.0
2008-04-01 12:28:00,1.16145,1.16166,1.16101,1.16101,6800000.0
2008-04-01 12:29:00,1.1615,1.162,1.1615,1.16187,18600000.0
2008-04-01 12:30:00,1.16204,1.16207,1.16183,1.16201,9000000.0
2008-04-01 12:31:00,1.16163,1.16171,1.16158,1.16169,11600000.0
2008-04-01 12:32:00,1.16153,1.16169,1.16119,1.16156,101400000.0
2008-04-01 12:33:00,1.16138,1.16231,1.16138,1.16231,10000000.0
2008-04-01 12:34:00,1.16238,1.16249,1.16231,1.16237,15200000.0
2008-04-01 12:35:00,1.16288,1.16288,1.16244,1.16253,57800000.0
2008-04-01 12:36:00,1.16276,1.16276,1.16241,1.16241,7800000.0
2008-04-01 12:37:00,1.16244,1.16277,1.16216,1.16241,13200000.0
2008-04-01 12:38:00,1.16233,1.16233,1.16199,1.16199,5000000.0
2008-04-01 12:39:00,1.1623,1.16257,1.16186,1.16186,20600000.0
2008-04-01 12:40:00,1.16273,1.16287,1.1624,1.16267,17600000.0
2008-04-01 12:41:00,1.1622,1.1624,1.16216,1.16227,10000000.0
2008-04-01 12:42:00,1.1625,1.1631,1.1625,1.1627,21800000.0
2008-04-01 12:43:00,1.16214,1.16226,1.16204,1.16226,21800000.0
2008-04-01 12:44:00,1.16209,1.16269,1.16209,1.16228,10400000.0
2008-04-01 12:45:00,1.16256,1.16277,1.16208,1.16213,25800000.0
2008-04-01 12:46:00,1.16222,1.16238,1.162,1.16238,13000000.0
2008-04-01 12:47:00,1.16219,1.16253,1.16204,1.16204,12800000.0
2008-04-01 12:48:00,1.1624,1.1624,1.16174,1.16213,13600000.0
2008-04-01 12:49:00,1.16228,1.16253,1.16225,1.16242,8400000.0
2008-04-01 12:50:00,1.16218,1.1624,1.16168,1.16168,19400000.0
2008-04-01 12:51:00,1.16152,1.16188,1.16117,1.16173,6800000.0
2008-04-01 12:52:00,1.16182,1.16196,1.16173,1.16188,11800000.0
2008-04-01 12:53:00,1.16148,1.16179,1.1614,1.16171,70400000.0
2008-04-01 12:54:00,1.16156,1.16156,1.1613,1.16148,16800000.0
2008-04-01 12:55:00,1.1615,1.16174,1.1615,1.16174,27800000.0
2008-04-01 12:56:00,1.16192,1.16192,1.16159,1.16159,9600000.0
2008-04-01 12:57:00,1.16185,1.16239,1.16185,1.16185,7200000.0
2008-04-01 12:58:00,1.16177,1.16193,1.16177,1.16187,24400000.0
2008-04-01 12:59:00,1.16167,1.16188,1.16121,1.16158,10800000.0
2008-04-01 13:00:00,1.16183,1.16192,1.16181,1.16183,19000000.0
2008-04-01 13:01:00,1.16197,1.16219,1.16154,1.16219,18000000.0
2008-04-01 13:02:00,1.1625,1.1625,1.16179,1.16217,11400000.0
2008-04-01 13:03:00,1.16168,1.16235,1.16154,1.1618,137000000.0
2008-04-01 13:04:00,1.16181,1.16198,1.1617,1.1617,17800000.0
2008-04-01 13:05:00,1.16198,1.16225,1.16163,1.16223,24200000.0
2008-04-01 13:06:00,1.16234,1.16234,1.16203,1.16224,16600000.0
2008-04-01 13:07:00,1.16222,1.16255,1.16222,1.16255,2000000.0
2008-04-01 13:08:00,1.1625,1.1627,1.1624,1.1625,10600000.0
2008-04-01 13:09:00,1.1624,1.1627,1.1624,1.1627,10600000.0
2008-04-01 13:10:00,1.16233,1.16284,1.16232,1.16232,10600000.0
2008-04-01 13:11:00,1.16262,1.16262,1.16233,1.16247,15200000.0
2008-04-01 13:12:00,1.16242,1.16248,1.16235,1.16235,37800000.0
2008-04-01 13:13:00,1.16263,1.16263,1.16225,1.16236,17600000.0
2008-04-01 13:14:00,1.16254,1.16282,1.16254,1.16282,9600000.0
2008-04-01 13:15:00,1.16278,1.16312,1.16245,1.16249,10600000.0
2008-04-01 13:16:00,1.1622,1.16261,1.1622,1.16261,7200000.0
2008-04-01 13:17:00,1.16276,1.16276,1.16201,1.16201,24600000.0
2008-04-01 13:18:00,1.16218,1.16255,1.16196,1.16246,20400000.0
2008-04-01 13:19:00,1.16225,1.16231,1.1616,1.16172,17400000.0
2008-04-01 13:20:00,1.16159,1.16185,1.1612,1.1612,9400000.0
2008-04-01 13:21:00,1.16193,1.16219,1.1617,1.1617,13800000.0
2008-04-01 13:22:00,1.16164,1.16199,1.16152,1.16199,10600000.0
2008-04-01 13:23:00,1.16181,1.16205,1.1614,1.1614,14400000.0
2008-04-01 13:24:00,1.16176,1.1619,1.16157,1.1619,16800000.0
2008-04-01 13:25:00,1.16191,1.16241,1.1618,1.1618,9400000.0
2008-04-01 13:26:00,1.16198,1.16216,1.16178,1.16207,21000000.0
2008-04-01 13:27:00,1.16176,1.16199,1.16122,1.16199,14000000.0
2008-04-01 13:28:00,1.16162,1.16196,1.16162,1.16173,79800000.0
2008-04-01 13:29:00,1.16223,1.16236,1.16188,1.16202,15000000.0
2008-04-01 13:30:00,1.16178,1.16211,1.16173,1.16177,21400000.0
2008-04-01 13:31:00,1.16143,1.16225,1.16143,1.16164,21400000.0
2008-04-01 13:32:00,1.1616,1.16222,1.16139,1.16222,23400000.0
2008-04-01 13:33:00,1.16184,1.16186,1.1616,1.1616,7800000.0
2008-04-01 13:34:00,1.16163,1.1619,1.16155,1.16155,8400000.0
2008-04-01 13:35:00,1.16178,1.16185,1.1613,1.16141,9600000.0
2008-04-01 13:36:00,1.16189,1.16189,1.16167,1.16167,3200000.0
2008-04-01 13:37:00,1.16182,1.16199,1.16162,1.16199,12600000.0
2008-04-01 13:38:00,1.16183,1.16211,1.16156,1.16172,10800000.0
2008-04-01 13:39:00,1.16192,1.16208,1.16154,1.16186,29000000.0
2008-04-01 13:40:00,1.1623,1.1624,1.1623,1.1624,16100000.0
2008-04-01 13:41:00,1.16184,1.16185,1.16171,1.16171,16100000.0
2008-04-01 13:42:00,1.16172,1.16243,1.16172,1.16214,19600000.0
2008-04-01 13:43:00,1.16217,1.16217,1.162,1.16216,12000000.0
2008-04-01 13:44:00,1.1625,1.1625,1.1625,1.1625,16000000.0
2008-04-01 13:45:00,1.16202,1.16267,1.16202,1.1624,16000000.0
2008-04-01 13:46:00,1.16227,1.16251,1.16218,1.16237,9400000.0
2008-04-01 13:47:00,1.16243,1.16253,1.16209,1.16211,15000000.0
2008-04-01 13:48:00,1.16227,1.16247,1.16209,1.16233,14400000.0
2008-04-01 13:49:00,1.16244,1.16273,1.1617,1.16217,11000000.0
2008-04-01 13:50:00,1.16233,1.16233,1.16205,1.16205,6200000.0
2008-04-01 13:51:00,1.16211,1.16217,1.1619,1.16191,14400000.0
2008-04-01 13:52:00,1.16221,1.16279,1.16221,1.16257,7800000.0
2008-04-01 13:53:00,1.16264,1.16296,1.16247,1.16296,12400000.0
2008-04-01 13:54:00,1.16226,1.16239,1.16212,1.16239,19000000.0
2008-04-01 13:55:00,1.16241,1.16302,1.16241,1.16279,14000000.0
2008-04-01 13:56:00,1.16215,1.16261,1.16215,1.16235,18200000.0
2008-04-01 13:57:00,1.16244,1.16259,1.16215,1.16258,24200000.0
2008-04-01 13:58:00,1.16303,1.16328,1.16281,1.16299,16600000.0
2008-04-01 13:59:00,1.1627,1.16315,1.1627,1.16296,6400000.0
2008-04-01 14:00:00,1.16319,1.16356,1.16306,1.16332,25600000.0
2008-04-01 14:01:00,1.16305,1.16357,1.16284,1.16323,8200000.0
2008-04-01 14:02:00,1.16308,1.16345,1.16308,1.1634,14400000.0
2008-04-01 14:03:00,1.16335,1.16361,1.16326,1.16352,10000000.0
2008-04-01 14:04:00,1.16306,1.16342,1.16303,1.16314,11000000.0
2008-04-01 14:05:00,1.1639,1.1639,1.1638,1.1638,8800000.0
2008-04-01 14:06:00,1.1639,1.1639,1.1638,1.1639,8800000.0
2008-04-01 14:07:00,1.16346,1.16377,1.16346,1.16362,8800000.0
2008-04-01 14:08:00,1.16351,1.16378,1.16328,1.16374,21000000.0
2008-04-01 14:09:00,1.16323,1.16337,1.16304,1.16327,17200000.0
2008-04-01 14:10:00,1.16324,1.16353,1.16324,1.16347,16400000.0
2008-04-01 14:11:00,1.16346,1.16364,1.16311,1.16333,18400000.0
2008-04-01 14:12:00,1.16389,1.16389,1.16298,1.16302,11600000.0
2008-04-01 14:13:00,1.16339,1.16355,1.16326,1.16331,5800000.0
2008-04-01 14:14:00,1.16346,1.16358,1.16326,1.16331,11600000.0
2008-04-01 14:15:00,1.16342,1.16354,1.16306,1.16353,7600000.0
2008-04-01 14:16:00,1.16286,1.16294,1.16277,1.16277,14400000.0
2008-04-01 14:17:00,1.16296,1.16329,1.16287,1.16329,15200000.0
2008-04-01 14:18:00,1.1636,1.1636,1.1631,1.1631,47400000.0
2008-04-01 14:19:00,1.16332,1.1634,1.16304,1.16328,47400000.0
2008-04-01 14:20:00,1.16286,1.16306,1.1627,1.16295,45200000.0
2008-04-01 14:21:00,1.16269,1.16284,1.16265,1.16284,7400000.0
2008-04-01 14:22:00,1.16231,1.163,1.16231,1.16252,18400000.0
2008-04-01 14:23:00,1.16302,1.16303,1.16275,1.16275,13400000.0
2008-04-01 14:24:00,1.16264,1.16294,1.16257,1.16257,8200000.0
2008-04-01 14:25:00,1.16308,1.16333,1.16308,1.16332,8400000.0
2008-04-01 14:26:00,1.16325,1.16346,1.16324,1.16332,7800000.0
2008-04-01 14:27:00,1.16352,1.16437,1.16352,1.16383,11600000.0
2008-04-01 14:28:00,1.16345,1.16366,1.16334,1.16346,18800000.0
2008-04-01 14:29:00,1.1639,1.1639,1.1638,1.1639,36200000.0
2008-04-01 14:30:00,1.16317,1.16335,1.16302,1.16302,36200000.0
2008-04-01 14:31:00,1.1629,1.16331,1.1628,1.16311,13000000.0
2008-04-01 14:32:00,1.16332,1.16361,1.16321,1.1636,17000000.0
2008-04-01 14:33:00,1.16339,1.16378,1.16328,1.16368,14800000.0
2008-04-01 14:34:00,1.16362,1.16362,1.16336,1.16357,12400000.0
2008-04-01 14:35:00,1.16385,1.16401,1.16339,1.16367,25400000.0
2008-04-01 14:36:00,1.164,1.1642,1.164,1.1641,9800000.0
2008-04-01 14:37:00,1.16334,1.16382,1.16315,1.16344,9800000.0
2008-04-01 14:38:00,1.16357,1.16366,1.16334,1.16357,18800000.0
2008-04-01 14:39:00,1.16308,1.16317,1.1629,1.1629,8000000.0
2008-04-01 14:40:00,1.163,1.16321,1.16264,1.16304,16400000.0
2008-04-01 14:41:00,1.16285,1.16339,1.16263,1.16308,65400000.0
2008-04-01 14:42:00,1.16277,1.16277,1.16193,1.16193,12000000.0
2008-04-01 14:43:00,1.1622,1.16258,1.1622,1.16242,8800000.0
2008-04-01 14:44:00,1.1624,1.16269,1.1624,1.16269,13000000.0
2008-04-01 14:45:00,1.163,1.163,1.16267,1.16267,13800000.0
2008-04-01 14:46:00,1.16273,1.16291,1.16262,1.16278,34600000.0
2008-04-01 14:47:00,1.16277,1.16325,1.16277,1.16289,16400000.0
2008-04-01 14:48:00,1.16243,1.16243,1.16223,1.16229,9800000.0
2008-04-01 14:49:00,1.16179,1.16232,1.16179,1.16227,21400000.0
2008-04-01 14:50:00,1.16153,1.16197,1.16153,1.16176,23000000.0
2008-04-01 14:51:00,1.16177,1.16207,1.16135,1.16167,23800000.0
2008-04-01 14:52:00,1.16178,1.16205,1.16178,1.16201,9800000.0
2008-04-01 14:53:00,1.16133,1.16212,1.16133,1.16189,6200000.0
2008-04-01 14:54:00,1.16192,1.16221,1.16186,1.16186,11200000.0
2008-04-01 14:55:00,1.16215,1.16228,1.16194,1.16228,10600000.0
2008-04-01 14:56:00,1.16189,1.16222,1.16189,1.16217,7800000.0
2008-04-01 14:57:00,1.16194,1.16209,1.16167,1.16197,12200000.0
2008-04-01 14:58:00,1.16199,1.16199,1.16175,1.16189,9800000.0
2008-04-01 14:59:00,1.16202,1.16243,1.16183,1.16183,12800000.0
2008-04-01 15:00:00,1.16192,1.16239,1.16192,1.16239,5600000.0
2008-04-01 15:01:00,1.16245,1.16277,1.16195,1.16195,17800000.0
2008-04-01 15:02:00,1.1622,1.1627,1.1622,1.16254,11000000.0
2008-04-01 15:03:00,1.16229,1.16291,1.16229,1.16291,8600000.0
2008-04-01 15:04:00,1.16275,1.16275,1.16217,1.16243,61600000.0
2008-04-01 15:05:00,1.16223,1.16269,1.16221,1.16238,19000000.0
2008-04-01 15:06:00,1.16204,1.16214,1.16192,1.16214,9600000.0
2008-04-01 15:07:00,1.16209,1.16231,1.162,1.162,13000000.0
2008-04-01 15:08:00,1.16181,1.16197,1.16151,1.16179,12800000.0
2008-04-01 15:09:00,1.16193,1.16213,1.16177,1.16191,20000000.0
2008-04-01 15:10:00,1.16194,1.16234,1.16148,1.16193,16000000.0
2008-04-01 15:11:00,1.16242,1.16259,1.16217,1.16237,86600000.0
2008-04-01 15:12:00,1.16271,1.16326,1.16231,1.16243,21400000.0
2008-04-01 15:13:00,1.16238,1.16304,1.16238,1.16298,112800000.0
2008-04-01 15:14:00,1.16317,1.16328,1.16287,1.16327,13600000.0
2008-04-01 15:15:00,1.16302,1.16319,1.1629,1.16303,12400000.0
2008-04-01 15:16:00,1.16332,1.16332,1.16277,1.16299,33400000.0
2008-04-01 15:17:00,1.16259,1.16294,1.16259,1.16294,11600000.0
2008-04-01 15:18:00,1.16288,1.16313,1.16288,1.163,3600000.0
2008-04-01 15:19:00,1.16299,1.16321,1.16295,1.16318,14200000.0
2008-04-01 15:20:00,1.16281,1.16313,1.16251,1.16309,12000000.0
2008-04-01 15:21:00,1.16288,1.16293,1.16243,1.16269,16000000.0
2008-04-01 15:22:00,1.16275,1.16303,1.16262,1.16268,7800000.0
2008-04-01 15:23:00,1.16299,1.1631,1.16256,1.16298,19400000.0
2008-04-01 15:25:00,1.16298,1.16317,1.1625,1.16284,23000000.0
2008-04-01 15:26:00,1.16293,1.16299,1.16268,1.16282,18000000.0
2008-04-01 15:27:00,1.16315,1.16338,1.16281,1.16281,12600000.0
2008-04-01 15:28:00,1.16286,1.16318,1.16286,1.1629,13200000.0
2008-04-01 15:29:00,1.16336,1.16381,1.16335,1.16337,13400000.0
2008-04-01 15:30:00,1.16332,1.16332,1.1629,1.16295,12000000.0
2008-04-01 15:31:00,1.16345,1.16345,1.16311,1.1634,23400000.0
2008-04-01 15:32:00,1.16335,1.16349,1.16319,1.16349,14600000.0
2008-04-01 15:33:00,1.16354,1.16387,1.16332,1.16352,98400000.0
2008-04-01 15:34:00,1.16323,1.16357,1.16299,1.16357,17000000.0
2008-04-01 15:35:00,1.16307,1.16375,1.16307,1.16334,7800000.0
2008-04-01 15:36:00,1.16302,1.16322,1.16288,1.16288,22800000.0
2008-04-01 15:37:00,1.16296,1.16322,1.16294,1.16307,14400000.0
2008-04-01 15:38:00,1.16308,1.16308,1.16244,1.16287,11800000.0
2008-04-01 15:39:00,1.16279,1.16308,1.16279,1.163,18800000.0
2008-04-01 15:40:00,1.16307,1.1636,1.16284,1.16284,26800000.0
2008-04-01 15:41:00,1.16306,1.16306,1.16259,1.16261,26400000.0
2008-04-01 15:42:00,1.16247,1.16273,1.1624,1.1626,26600000.0
2008-04-01 15:43:00,1.16274,1.16323,1.16274,1.16309,98300000.0
2008-04-01 15:44:00,1.16282,1.16305,1.16258,1.16285,111700000.0
2008-04-01 15:45:00,1.16291,1.16313,1.16274,1.16281,77200000.0
2008-04-01 15:46:00,1.16282,1.16322,1.16279,1.16321,24000000.0
2008-04-01 15:47:00,1.16267,1.16314,1.16232,1.16241,9400000.0
2008-04-01 15:48:00,1.16212,1.16232,1.16204,1.16222,9600000.0
2008-04-01 15:49:00,1.16216,1.16261,1.16216,1.16242,45800000.0
2008-04-01 15:50:00,1.16259,1.16262,1.16212,1.16236,12400000.0
2008-04-01 15:51:00,1.16239,1.16239,1.16211,1.16218,11600000.0
2008-04-01 15:52:00,1.16232,1.16289,1.16221,1.1626,21400000.0
2008-04-01 15:53:00,1.16245,1.16326,1.16245,1.16326,6800000.0
2008-04-01 15:54:00,1.16317,1.16317,1.16214,1.16252,8200000.0
2008-04-01 15:55:00,1.16202,1.16251,1.16202,1.16225,22600000.0
2008-04-01 15:56:00,1.16243,1.16243,1.1621,1.1622,5800000.0
2008-04-01 15:57:00,1.16213,1.16213,1.16175,1.16175,13600000.0
2008-04-01 15:58:00,1.16195,1.16227,1.16195,1.16227,16600000.0
2008-04-01 15:59:00,1.16184,1.16184,1.16148,1.16148,11400000.0
2008-04-01 16:00:00,1.1615,1.16214,1.16108,1.16203,131200000.0
2008-04-01 16:01:00,1.16266,1.16317,1.16254,1.16277,27600000.0
2008-04-01 16:02:00,1.16271,1.16306,1.16233,1.16233,99600000.0
2008-04-01 16:03:00,1.16217,1.16261,1.16217,1.16244,80600000.0
2008-04-01 16:04:00,1.1625,1.163,1.1625,1.16264,12600000.0
2008-04-01 16:05:00,1.16264,1.16312,1.16264,1.16312,15200000.0
2008-04-01 16:06:00,1.16278,1.16319,1.16277,1.16316,12200000.0
2008-04-01 16:07:00,1.16299,1.16299,1.16225,1.16261,91200000.0
2008-04-01 16:08:00,1.16278,1.16329,1.16278,1.16329,71800000.0
2008-04-01 16:09:00,1.16351,1.16351,1.16289,1.16309,6200000.0
2008-04-01 16:10:00,1.16259,1.16293,1.16232,1.16267,86600000.0
2008-04-01 16:11:00,1.16241,1.16264,1.16232,1.16264,13200000.0
2008-04-01 16:12:00,1.16379,1.16379,1.16287,1.16287,12400000.0
2008-04-01 16:13:00,1.16285,1.16317,1.16264,1.16264,13200000.0
2008-04-01 16:14:00,1.16306,1.16306,1.1625,1.16253,12600000.0
2008-04-01 16:15:00,1.16244,1.16256,1.16212,1.16237,23400000.0
2008-04-01 16:16:00,1.1624,1.1624,1.16179,1.16179,6800000.0
2008-04-01 16:17:00,1.16231,1.1625,1.16218,1.1625,7800000.0
2008-04-01 16:18:00,1.16208,1.16236,1.16177,1.16177,80600000.0
2008-04-01 16:19:00,1.1611,1.16124,1.16092,1.16109,13800000.0
2008-04-01 16:20:00,1.16106,1.16123,1.1605,1.16067,26800000.0
2008-04-01 16:21:00,1.16024,1.16044,1.15982,1.16044,11000000.0
2008-04-01 16:22:00,1.16023,1.16069,1.16023,1.16062,23000000.0
2008-04-01 16:23:00,1.16029,1.1604,1.16009,1.16033,16400000.0
2008-04-01 16:24:00,1.1612,1.1624,1.1612,1.16231,9000000.0
2008-04-01 16:25:00,1.16286,1.16316,1.16269,1.16287,17800000.0
2008-04-01 16:26:00,1.16232,1.16276,1.16232,1.1626,14200000.0
2008-04-01 16:27:00,1.16318,1.1635,1.16272,1.16272,15400000.0
2008-04-01 16:28:00,1.16258,1.16305,1.16258,1.16263,9000000.0
2008-04-01 16:29:00,1.16253,1.16273,1.16226,1.16242,19400000.0
2008-04-01 16:30:00,1.16189,1.1625,1.16171,1.16171,15400000.0
2008-04-01 16:31:00,1.16191,1.16219,1.16172,1.1619,16600000.0
2008-04-01 16:32:00,1.16188,1.16203,1.16178,1.16178,11800000.0
2008-04-01 16:33:00,1.16153,1.16153,1.16113,1.16114,15000000.0
2008-04-01 16:34:00,1.16142,1.16175,1.16142,1.16159,18200000.0
2008-04-01 16:35:00,1.16186,1.16186,1.16147,1.16147,19800000.0
2008-04-01 16:36:00,1.16151,1.16174,1.16138,1.1615,67800000.0
2008-04-01 16:37:00,1.16147,1.16147,1.16072,1.16115,13800000.0
2008-04-01 16:38:00,1.16138,1.16172,1.16129,1.16138,24200000.0
2008-04-01 16:39:00,1.16139,1.16169,1.16127,1.16127,15600000.0
2008-04-01 16:40:00,1.16122,1.16188,1.16101,1.16188,22000000.0
2008-04-01 16:41:00,1.16156,1.16156,1.16077,1.16077,10800000.0
2008-04-01 16:42:00,1.16123,1.16129,1.16097,1.16103,83400000.0
2008-04-01 16:43:00,1.16078,1.16128,1.1606,1.16079,10200000.0
2008-04-01 16:44:00,1.16067,1.16067,1.1603,1.1605,17800000.0
2008-04-01 16:45:00,1.16055,1.16075,1.16031,1.16067,12400000.0
2008-04-01 16:46:00,1.16084,1.16106,1.16055,1.16085,15200000.0
2008-04-01 16:47:00,1.16072,1.16072,1.16007,1.16015,11600000.0
2008-04-01 16:48:00,1.16025,1.16078,1.16025,1.16078,17200000.0
2008-04-01 16:49:00,1.16133,1.16157,1.16114,1.1614,39000000.0
2008-04-01 16:50:00,1.16124,1.16142,1.16077,1.16111,22800000.0
2008-04-01 16:51:00,1.16116,1.16138,1.16065,1.16121,20800000.0
2008-04-01 16:52:00,1.16119,1.16154,1.16106,1.16124,16600000.0
2008-04-01 16:53:00,1.16133,1.16186,1.16106,1.16123,15200000.0
2008-04-01 16:54:00,1.1609,1.16104,1.16069,1.16079,25000000.0
2008-04-01 16:55:00,1.16048,1.16075,1.1602,1.1602,21600000.0
2008-04-01 16:56:00,1.16025,1.16044,1.16021,1.16044,12800000.0
2008-04-01 16:57:00,1.16009,1.16039,1.15995,1.16005,74800000.0
2008-04-01 16:58:00,1.15982,1.15997,1.15957,1.15968,85000000.0
2008-04-01 16:59:00,1.15976,1.15998,1.15831,1.15831,9600000.0
2008-04-01 17:00:00,1.15795,1.15857,1.15795,1.15828,10600000.0
2008-04-01 17:01:00,1.15896,1.15896,1.15829,1.15847,8200000.0
2008-04-01 17:02:00,1.15775,1.15822,1.15774,1.15816,17800000.0
2008-04-01 17:03:00,1.15799,1.15855,1.15799,1.15855,19000000.0
2008-04-01 17:04:00,1.15845,1.15866,1.15841,1.15856,10200000.0
2008-04-01 17:05:00,1.15824,1.15856,1.15807,1.15845,15200000.0
2008-04-01 17:06:00,1.15842,1.15866,1.15827,1.15827,7400000.0
2008-04-01 17:07:00,1.15823,1.15942,1.15813,1.15862,97400000.0
2008-04-01 17:08:00,1.15879,1.15911,1.15879,1.15901,13200000.0
2008-04-01 17:09:00,1.15902,1.15905,1.1589,1.1589,16600000.0
2008-04-01 17:10:00,1.15829,1.1587,1.15826,1.1585,107200000.0
2008-04-01 17:11:00,1.15834,1.15835,1.15803,1.15806,9400000.0
2008-04-01 17:12:00,1.1587,1.1587,1.15786,1.1582,93000000.0
2008-04-01 17:13:00,1.15812,1.15818,1.15785,1.15785,49600000.0
2008-04-01 17:14:00,1.15788,1.15806,1.15743,1.15752,15800000.0
2008-04-01 17:15:00,1.15764,1.15781,1.15759,1.15774,15800000.0
2008-04-01 17:16:00,1.15751,1.15771,1.15737,1.1576,9800000.0
2008-04-01 17:17:00,1.15823,1.15869,1.15812,1.15814,18200000.0
2008-04-01 17:18:00,1.15831,1.1584,1.15769,1.1584,14000000.0
2008-04-01 17:19:00,1.15787,1.1579,1.15779,1.15779,8200000.0
2008-04-01 17:20:00,1.15778,1.15788,1.15722,1.15722,16200000.0
2008-04-01 17:21:00,1.15718,1.15781,1.15718,1.15764,13600000.0
2008-04-01 17:22:00,1.15771,1.15782,1.1574,1.1574,16600000.0
2008-04-01 17:23:00,1.15747,1.15796,1.15736,1.15774,17000000.0
2008-04-01 17:24:00,1.15715,1.15765,1.15709,1.15765,5600000.0
2008-04-01 17:25:00,1.15738,1.15838,1.15734,1.15748,131000000.0
2008-04-01 17:26:00,1.15773,1.15773,1.15737,1.15748,6800000.0
2008-04-01 17:27:00,1.15745,1.15775,1.15742,1.15744,8400000.0
2008-04-01 17:28:00,1.15779,1.15779,1.15734,1.15734,9800000.0
2008-04-01 17:29:00,1.15765,1.15773,1.15721,1.1575,138200000.0
2008-04-01 17:30:00,1.15707,1.15765,1.15696,1.15738,21800000.0
2008-04-01 17:31:00,1.15709,1.1575,1.15677,1.15725,20800000.0
2008-04-01 17:32:00,1.15721,1.1573,1.15712,1.1573,13800000.0
2008-04-01 17:33:00,1.15677,1.15753,1.15677,1.15742,12800000.0
2008-04-01 17:34:00,1.1575,1.15767,1.15723,1.15723,10200000.0
2008-04-01 17:35:00,1.15735,1.15762,1.15735,1.15759,16400000.0
2008-04-01 17:36:00,1.15752,1.15778,1.15733,1.15737,51400000.0
2008-04-01 17:37:00,1.15773,1.15773,1.1574,1.1574,8400000.0
2008-04-01 17:38:00,1.15749,1.1579,1.15701,1.15775,10000000.0
2008-04-01 17:39:00,1.15777,1.15777,1.15738,1.15738,16000000.0
2008-04-01 17:40:00,1.1582,1.15841,1.15777,1.15805,22600000.0
2008-04-01 17:41:00,1.15795,1.15827,1.15761,1.15824,20800000.0
2008-04-01 17:42:00,1.15778,1.15822,1.15778,1.15788,15200000.0
2008-04-01 17:43:00,1.15825,1.15825,1.15773,1.15825,14400000.0
2008-04-01 17:44:00,1.15808,1.15823,1.15765,1.15818,19600000.0
2008-04-01 17:45:00,1.158,1.158,1.15764,1.15783,17800000.0
2008-04-01 17:46:00,1.15834,1.15848,1.15834,1.15848,3200000.0
2008-04-01 17:47:00,1.15855,1.15874,1.15832,1.15842,70600000.0
2008-04-01 17:48:00,1.15855,1.15856,1.15832,1.15848,11200000.0
2008-04-01 17:49:00,1.1591,1.1591,1.1587,1.1589,4600000.0
2008-04-01 17:50:00,1.1587,1.15893,1.1587,1.15886,4600000.0
2008-04-01 17:51:00,1.15894,1.15919,1.15871,1.15919,10000000.0
2008-04-01 17:52:00,1.15886,1.15931,1.15869,1.15893,8200000.0
2008-04-01 17:53:00,1.15866,1.15926,1.15866,1.15888,14400000.0
2008-04-01 17:54:00,1.15885,1.15902,1.1586,1.15866,46600000.0
2008-04-01 17:55:00,1.15889,1.15954,1.15889,1.15906,18600000.0
2008-04-01 17:56:00,1.15871,1.15888,1.15792,1.15792,21800000.0
2008-04-01 17:57:00,1.15843,1.15865,1.15842,1.15853,11800000.0
2008-04-01 17:58:00,1.15892,1.15936,1.15892,1.15929,13000000.0
2008-04-01 17:59:00,1.15959,1.15964,1.15939,1.15964,7600000.0
2008-04-01 18:00:00,1.15969,1.15969,1.15915,1.15915,13800000.0
2008-04-01 18:01:00,1.15932,1.15957,1.15906,1.15946,17400000.0
2008-04-01 18:02:00,1.15948,1.15979,1.15948,1.15952,8200000.0
2008-04-01 18:03:00,1.1596,1.1596,1.15858,1.15892,20000000.0
2008-04-01 18:04:00,1.15869,1.15892,1.15825,1.15892,13600000.0
2008-04-01 18:05:00,1.15852,1.15893,1.15847,1.15886,21200000.0
2008-04-01 18:06:00,1.15862,1.15862,1.15749,1.15762,22400000.0
2008-04-01 18:07:00,1.15733,1.15798,1.15704,1.15798,21400000.0
2008-04-01 18:08:00,1.15755,1.15755,1.15728,1.15728,2600000.0
2008-04-01 18:09:00,1.15728,1.15728,1.1567,1.15695,20000000.0
2008-04-01 18:10:00,1.15631,1.15727,1.15631,1.15668,16000000.0
2008-04-01 18:11:00,1.15669,1.15687,1.15658,1.15663,14600000.0
2008-04-01 18:12:00,1.15651,1.15692,1.1565,1.15655,26000000.0
2008-04-01 18:13:00,1.15643,1.15676,1.15596,1.15596,19200000.0
2008-04-01 18:14:00,1.15619,1.15619,1.15566,1.15612,13200000.0
2008-04-01 18:15:00,1.15592,1.15627,1.15592,1.15613,9600000.0
2008-04-01 18:16:00,1.15591,1.15615,1.1558,1.15593,25000000.0
2008-04-01 18:17:00,1.15633,1.15638,1.156,1.15638,7200000.0
2008-04-01 18:18:00,1.1561,1.15679,1.1561,1.15679,13200000.0
2008-04-01 18:19:00,1.15678,1.15698,1.15639,1.15645,14600000.0
2008-04-01 18:20:00,1.15653,1.15714,1.15642,1.15714,12400000.0
2008-04-01 18:21:00,1.15691,1.1572,1.15661,1.15661,20000000.0
2008-04-01 18:22:00,1.1569,1.15716,1.15669,1.15669,11200000.0
2008-04-01 18:23:00,1.15732,1.15736,1.1563,1.15697,88600000.0
2008-04-01 18:24:00,1.15659,1.15659,1.15632,1.15639,7400000.0
2008-04-01 18:25:00,1.15711,1.15738,1.15682,1.15729,10400000.0
2008-04-01 18:26:00,1.1572,1.1572,1.15665,1.15665,13400000.0
2008-04-01 18:27:00,1.15647,1.157,1.15647,1.15695,9000000.0
2008-04-01 18:28:00,1.15703,1.15758,1.15703,1.15739,15200000.0
2008-04-01 18:29:00,1.15705,1.15705,1.1568,1.1568,14800000.0
2008-04-01 18:30:00,1.15703,1.15748,1.15682,1.15725,27200000.0
2008-04-01 18:31:00,1.15719,1.15719,1.15633,1.15652,16200000.0
2008-04-01 18:32:00,1.15621,1.15628,1.15599,1.15628,9800000.0
2008-04-01 18:33:00,1.1565,1.1565,1.1564,1.1564,14800000.0
2008-04-01 18:34:00,1.1559,1.15647,1.1559,1.15618,14800000.0
2008-04-01 18:35:00,1.15618,1.15633,1.156,1.15631,19400000.0
2008-04-01 18:36:00,1.15631,1.15678,1.15631,1.15678,18800000.0
2008-04-01 18:37:00,1.15683,1.15707,1.15616,1.15616,10800000.0
2008-04-01 18:38:00,1.1562,1.15662,1.15618,1.15648,17000000.0
2008-04-01 18:39:00,1.15619,1.15632,1.15579,1.15632,17800000.0
2008-04-01 18:41:00,1.15647,1.15706,1.15626,1.15643,36800000.0
2008-04-01 18:42:00,1.15668,1.15679,1.15645,1.15651,9800000.0
2008-04-01 18:43:00,1.15701,1.15728,1.1568,1.15728,22800000.0
2008-04-01 18:44:00,1.15716,1.15744,1.15696,1.15744,13200000.0
2008-04-01 18:45:00,1.15776,1.15792,1.15726,1.15768,21800000.0
2008-04-01 18:46:00,1.1577,1.15818,1.15746,1.15813,11800000.0
2008-04-01 18:47:00,1.15803,1.15847,1.15803,1.15841,16600000.0
2008-04-01 18:48:00,1.15807,1.15836,1.15799,1.15807,16800000.0
2008-04-01 18:49:00,1.15773,1.15773,1.15734,1.15757,14000000.0
2008-04-01 18:50:00,1.15704,1.15711,1.15703,1.15711,12800000.0
2008-04-01 18:51:00,1.15699,1.15726,1.1569,1.1569,13200000.0
2008-04-01 18:52:00,1.1572,1.1572,1.1572,1.1572,18700000.0
2008-04-01 18:53:00,1.1568,1.15701,1.15647,1.15657,18700000.0
2008-04-01 18:54:00,1.157,1.157,1.157,1.157,14200000.0
2008-04-01 18:55:00,1.1568,1.157,1.1568,1.1568,14200000.0
2008-04-01 18:56:00,1.15663,1.15721,1.15641,1.15721,14200000.0
2008-04-01 18:57:00,1.15731,1.15747,1.1569,1.1572,11800000.0
2008-04-01 18:58:00,1.15692,1.15753,1.15692,1.15753,21400000.0
2008-04-01 18:59:00,1.15691,1.15725,1.1568,1.15719,117600000.0
2008-04-01 19:00:00,1.15703,1.15703,1.15701,1.15701,4800000.0
2008-04-01 19:01:00,1.15696,1.15766,1.15684,1.15684,12600000.0
2008-04-01 19:02:00,1.15696,1.15696,1.15652,1.15652,9400000.0
2008-04-01 19:03:00,1.1568,1.157,1.1568,1.157,8000000.0
2008-04-01 19:04:00,1.15647,1.15684,1.15646,1.15658,8000000.0
2008-04-01 19:05:00,1.15649,1.15652,1.1562,1.15652,6200000.0
2008-04-01 19:06:00,1.15645,1.15703,1.15637,1.15699,133800000.0
2008-04-01 19:07:00,1.15713,1.15717,1.15682,1.15689,9000000.0
2008-04-01 19:08:00,1.15672,1.1571,1.15667,1.15669,50800000.0
2008-04-01 19:09:00,1.15664,1.15664,1.15619,1.15654,18000000.0
2008-04-01 19:10:00,1.15668,1.15696,1.15662,1.15662,19400000.0
2008-04-01 19:11:00,1.1568,1.15697,1.15668,1.1567,9000000.0
2008-04-01 19:12:00,1.1569,1.15711,1.15633,1.15665,26800000.0
2008-04-01 19:13:00,1.15675,1.15682,1.15603,1.15642,10600000.0
2008-04-01 19:15:00,1.15661,1.15661,1.1562,1.15636,15600000.0
2008-04-01 19:16:00,1.15664,1.15667,1.15607,1.15624,22400000.0
2008-04-01 19:17:00,1.15592,1.15642,1.15592,1.15599,20000000.0
2008-04-01 19:18:00,1.15607,1.15638,1.15572,1.15606,12200000.0
2008-04-01 19:19:00,1.15605,1.15635,1.1557,1.15627,18400000.0
2008-04-01 19:20:00,1.1562,1.15693,1.1562,1.15622,15400000.0
2008-04-01 19:21:00,1.15615,1.15615,1.15551,1.15573,13800000.0
2008-04-01 19:22:00,1.15597,1.15597,1.15537,1.15538,6800000.0
2008-04-01 19:23:00,1.15574,1.15582,1.15552,1.15558,20200000.0
2008-04-01 19:24:00,1.15565,1.15565,1.15543,1.15543,16800000.0
2008-04-01 19:25:00,1.15549,1.15552,1.15529,1.15541,16000000.0
2008-04-01 19:26:00,1.1555,1.15565,1.1555,1.15565,5800000.0
2008-04-01 19:27:00,1.15596,1.15596,1.15503,1.15503,18400000.0
2008-04-01 19:28:00,1.15575,1.15623,1.15557,1.15567,15000000.0
2008-04-01 19:29:00,1.15589,1.15625,1.15578,1.15625,8600000.0
2008-04-01 19:30:00,1.15587,1.15587,1.15565,1.15577,15400000.0
2008-04-01 19:31:00,1.1558,1.15653,1.15556,1.15597,17000000.0
2008-04-01 19:32:00,1.15556,1.15589,1.1555,1.15585,8200000.0
2008-04-01 19:33:00,1.1561,1.15613,1.15582,1.15612,6200000.0
2008-04-01 19:34:00,1.1557,1.15593,1.15542,1.15542,10800000.0
2008-04-01 19:35:00,1.15553,1.15582,1.1551,1.15527,18600000.0
2008-04-01 19:36:00,1.15528,1.15569,1.15518,1.1553,13200000.0
2008-04-01 19:37:00,1.15543,1.15582,1.15533,1.15538,5800000.0
2008-04-01 19:38:00,1.15553,1.15608,1.15542,1.15608,19000000.0
2008-04-01 19:39:00,1.1562,1.1562,1.15518,1.15525,20000000.0
2008-04-01 19:40:00,1.15546,1.15578,1.15539,1.15578,23400000.0
2008-04-01 19:41:00,1.15541,1.15589,1.15541,1.15589,9800000.0
2008-04-01 19:42:00,1.15574,1.15591,1.15568,1.15573,6600000.0
2008-04-01 19:43:00,1.15537,1.1558,1.15516,1.15516,26000000.0
2008-04-01 19:44:00,1.15552,1.15556,1.15509,1.15556,14200000.0
2008-04-01 19:45:00,1.15535,1.15587,1.15532,1.15587,8000000.0
2008-04-01 19:46:00,1.15566,1.15606,1.15566,1.15576,10800000.0
2008-04-01 19:47:00,1.15641,1.15641,1.15627,1.15627,3200000.0
2008-04-01 19:48:00,1.15648,1.15648,1.15581,1.15613,11400000.0
2008-04-01 19:49:00,1.15604,1.15626,1.15564,1.15619,18000000.0
2008-04-01 19:50:00,1.1559,1.15607,1.15587,1.15594,10400000.0
2008-04-01 19:53:00,1.15628,1.15643,1.15594,1.15638,8200000.0
2008-04-01 19:54:00,1.15677,1.15677,1.15612,1.15621,12400000.0
2008-04-01 19:55:00,1.15595,1.15595,1.155,1.15568,20000000.0
2008-04-01 19:56:00,1.15518,1.15562,1.15518,1.15546,13600000.0
2008-04-01 19:57:00,1.1555,1.15581,1.1555,1.1555,8400000.0
2008-04-01 19:58:00,1.15514,1.15575,1.15513,1.15575,8200000.0
2008-04-01 19:59:00,1.15547,1.15578,1.15508,1.15508,11600000.0
2008-04-01 20:00:00,1.1557,1.156,1.1557,1.156,16400000.0
2008-04-01 20:01:00,1.15529,1.15598,1.15525,1.15564,16400000.0
2008-04-01 20:02:00,1.15552,1.15554,1.15504,1.15527,15200000.0
2008-04-01 20:03:00,1.15552,1.15567,1.15536,1.1554,17600000.0
2008-04-01 20:04:00,1.1554,1.15587,1.1554,1.15587,8000000.0
2008-04-01 20:05:00,1.15593,1.15599,1.15567,1.15571,13800000.0
2008-04-01 20:06:00,1.156,1.15615,1.15581,1.15596,19200000.0
2008-04-01 20:07:00,1.1565,1.1565,1.1563,1.1563,14000000.0
2008-04-01 20:08:00,1.15589,1.15606,1.15558,1.15558,14000000.0
2008-04-01 20:09:00,1.15556,1.15556,1.15514,1.15514,6800000.0
2008-04-01 20:10:00,1.15529,1.15543,1.15482,1.15482,16800000.0
2008-04-01 20:11:00,1.15495,1.15514,1.15479,1.15491,22600000.0
2008-04-01 20:12:00,1.15465,1.15471,1.15424,1.15435,7400000.0
2008-04-01 20:13:00,1.15409,1.15419,1.15392,1.15408,9600000.0
2008-04-01 20:14:00,1.15413,1.15418,1.15358,1.15401,15800000.0
2008-04-01 20:15:00,1.15426,1.15433,1.15393,1.15415,17500000.0
2008-04-01 20:16:00,1.15456,1.15461,1.15443,1.15453,15400000.0
2008-04-01 20:17:00,1.15437,1.15493,1.15428,1.15483,8800000.0
2008-04-01 20:18:00,1.1549,1.1549,1.15453,1.15453,9400000.0
2008-04-01 20:19:00,1.1545,1.15484,1.15442,1.1546,16600000.0
2008-04-01 20:20:00,1.15465,1.15496,1.1545,1.15462,14600000.0
2008-04-01 20:21:00,1.15467,1.155,1.15456,1.155,10400000.0
2008-04-01 20:22:00,1.15461,1.15495,1.15461,1.15485,7400000.0
2008-04-01 20:23:00,1.15539,1.15539,1.15509,1.15509,11200000.0
2008-04-01 20:24:00,1.15564,1.15564,1.15473,1.15522,24000000.0
2008-04-01 20:25:00,1.1555,1.1556,1.1555,1.1556,8000000.0
2008-04-01 20:26:00,1.1555,1.1556,1.1555,1.1556,8000000.0
2008-04-01 20:27:00,1.15508,1.15555,1.15505,1.15505,8000000.0
2008-04-01 20:28:00,1.15498,1.15498,1.1547,1.15471,5600000.0
2008-04-01 20:29:00,1.15522,1.15522,1.15457,1.1548,16600000.0
2008-04-01 20:30:00,1.15448,1.15518,1.15448,1.15452,19400000.0
2008-04-01 20:31:00,1.15484,1.15495,1.15434,1.15434,9000000.0
2008-04-01 20:32:00,1.15435,1.15452,1.15401,1.15423,20200000.0
2008-04-01 20:33:00,1.15433,1.15459,1.15396,1.15423,25200000.0
2008-04-01 20:34:00,1.15465,1.15505,1.15439,1.15462,7200000.0
2008-04-01 20:35:00,1.15492,1.15492,1.15472,1.15489,7600000.0
2008-04-01 20:36:00,1.15484,1.15517,1.15482,1.15482,16600000.0
2008-04-01 20:37:00,1.15479,1.15559,1.15479,1.15483,18000000.0
2008-04-01 20:38:00,1.15483,1.15518,1.15471,1.15502,22400000.0
2008-04-01 20:39:00,1.15509,1.15555,1.15505,1.15514,18400000.0
2008-04-01 20:40:00,1.15543,1.1556,1.15534,1.15547,12400000.0
2008-04-01 20:41:00,1.15505,1.15535,1.15504,1.15506,10600000.0
2008-04-01 20:42:00,1.15498,1.15542,1.15475,1.15503,12600000.0
2008-04-01 20:43:00,1.15493,1.1552,1.15493,1.1552,28400000.0
2008-04-01 20:44:00,1.15528,1.15539,1.15528,1.15533,9200000.0
2008-04-01 20:45:00,1.15547,1.15577,1.15474,1.15474,10000000.0
2008-04-01 20:46:00,1.15458,1.15497,1.15458,1.15497,11800000.0
2008-04-01 20:47:00,1.1549,1.1549,1.1549,1.1549,25400000.0
2008-04-01 20:48:00,1.15458,1.15458,1.154,1.15408,25400000.0
2008-04-01 20:49:00,1.1538,1.15407,1.1538,1.15381,4200000.0
2008-04-01 20:50:00,1.15369,1.15389,1.15369,1.15383,14400000.0
2008-04-01 20:51:00,1.1543,1.15438,1.1543,1.15438,2000000.0
2008-04-01 20:52:00,1.15394,1.15411,1.15385,1.15411,9800000.0
2008-04-01 20:53:00,1.15431,1.15464,1.15419,1.15434,25600000.0
2008-04-01 20:54:00,1.15442,1.15451,1.15439,1.15451,12200000.0
2008-04-01 20:55:00,1.1543,1.1543,1.1538,1.1538,15800000.0
2008-04-01 20:56:00,1.1539,1.15427,1.1539,1.15427,3600000.0
2008-04-01 20:57:00,1.15426,1.15468,1.15426,1.15448,9800000.0
2008-04-01 20:58:00,1.15416,1.15468,1.15416,1.15468,4200000.0
2008-04-01 20:59:00,1.15439,1.15483,1.15439,1.15452,11600000.0
2008-04-01 21:00:00,1.15442,1.1549,1.15442,1.15446,12800000.0
2008-04-01 21:01:00,1.15459,1.1546,1.15446,1.1546,10800000.0
2008-04-01 21:02:00,1.15443,1.15443,1.1539,1.1539,12400000.0
2008-04-01 21:03:00,1.1541,1.15426,1.15384,1.15412,8400000.0
2008-04-01 21:04:00,1.15396,1.15402,1.15349,1.15373,20200000.0
2008-04-01 21:05:00,1.15389,1.1542,1.15389,1.15415,9200000.0
2008-04-01 21:06:00,1.15407,1.15421,1.15407,1.15421,9800000.0
2008-04-01 21:07:00,1.15412,1.15424,1.1537,1.15395,9400000.0
2008-04-01 21:08:00,1.15405,1.15418,1.15405,1.15409,15400000.0
2008-04-01 21:09:00,1.15405,1.15436,1.15405,1.15423,6200000.0
2008-04-01 21:10:00,1.1542,1.15452,1.15398,1.15424,23600000.0
2008-04-01 21:11:00,1.1548,1.1548,1.1546,1.1546,9200000.0
2008-04-01 21:12:00,1.1547,1.1547,1.1545,1.1546,9200000.0
2008-04-01 21:13:00,1.15414,1.15414,1.15372,1.15372,9200000.0
2008-04-01 21:14:00,1.15392,1.15411,1.15362,1.15372,24400000.0
2008-04-01 21:15:00,1.1542,1.1543,1.1541,1.1541,4200000.0
2008-04-01 21:16:00,1.15379,1.15379,1.15357,1.15361,4200000.0
2008-04-01 21:17:00,1.1539,1.1539,1.1539,1.1539,18000000.0
2008-04-01 21:18:00,1.15329,1.15366,1.15329,1.15355,18000000.0
2008-04-01 21:19:00,1.15382,1.15382,1.15357,1.15377,6400000.0
2008-04-01 21:20:00,1.15335,1.15339,1.15329,1.15338,9200000.0
2008-04-01 21:21:00,1.15324,1.15352,1.1531,1.15352,7800000.0
2008-04-01 21:22:00,1.15325,1.15356,1.15308,1.15312,9800000.0
2008-04-01 21:23:00,1.15302,1.15313,1.15276,1.15313,6800000.0
2008-04-01 21:24:00,1.15298,1.15315,1.15294,1.15294,15400000.0
2008-04-01 21:25:00,1.15304,1.15339,1.15294,1.15339,10800000.0
2008-04-01 21:26:00,1.15333,1.15333,1.15282,1.1531,12200000.0
2008-04-01 21:27:00,1.15332,1.15332,1.15308,1.15308,5600000.0
2008-04-01 21:28:00,1.15334,1.1539,1.15325,1.15325,13600000.0
2008-04-01 21:29:00,1.15326,1.15343,1.15311,1.15343,7800000.0
2008-04-01 21:30:00,1.15249,1.15291,1.15249,1.15279,7800000.0
2008-04-01 21:31:00,1.15255,1.15268,1.15231,1.15268,14200000.0
2008-04-01 21:32:00,1.1531,1.1532,1.1531,1.1531,15400000.0
2008-04-01 21:33:00,1.15301,1.15321,1.15269,1.15269,15400000.0
2008-04-01 21:34:00,1.15272,1.15316,1.15272,1.15287,9800000.0
2008-04-01 21:35:00,1.15305,1.15305,1.15248,1.15248,19800000.0
2008-04-01 21:36:00,1.15282,1.15295,1.15238,1.15272,20600000.0
2008-04-01 21:37:00,1.15241,1.15245,1.15216,1.15226,14400000.0
2008-04-01 21:38:00,1.1529,1.15295,1.15268,1.15268,12200000.0
2008-04-01 21:39:00,1.15304,1.15304,1.15272,1.15273,24400000.0
2008-04-01 21:40:00,1.15244,1.15291,1.15244,1.15251,19200000.0
2008-04-01 21:41:00,1.1526,1.15263,1.15231,1.15263,15200000.0
2008-04-01 21:42:00,1.15246,1.15309,1.15239,1.15309,18800000.0
2008-04-01 21:43:00,1.15287,1.15316,1.15287,1.15294,12000000.0
2008-04-01 21:44:00,1.1534,1.1534,1.1533,1.1533,11000000.0
2008-04-01 21:45:00,1.15245,1.1531,1.15238,1.15288,11000000.0
2008-04-01 21:46:00,1.15284,1.15284,1.15239,1.15257,9200000.0
2008-04-01 21:47:00,1.15274,1.15294,1.15264,1.15294,19000000.0
2008-04-01 21:48:00,1.15313,1.15327,1.15274,1.15274,26200000.0
2008-04-01 21:49:00,1.15326,1.15341,1.1531,1.1532,21600000.0
2008-04-01 21:50:00,1.15306,1.15322,1.15304,1.15315,11000000.0
2008-04-01 21:51:00,1.15341,1.15341,1.15293,1.15314,21800000.0
2008-04-01 21:52:00,1.1533,1.15347,1.15309,1.15332,9400000.0
2008-04-01 21:53:00,1.15348,1.15351,1.15348,1.15351,9000000.0
2008-04-01 21:54:00,1.15319,1.1536,1.15295,1.1534,12800000.0
2008-04-01 21:55:00,1.15332,1.15365,1.153,1.15365,11000000.0
2008-04-01 21:56:00,1.15347,1.15347,1.15311,1.15334,8400000.0
2008-04-01 21:57:00,1.15332,1.15332,1.15299,1.15326,5200000.0
2008-04-01 21:58:00,1.15326,1.15349,1.15318,1.15347,20400000.0
2008-04-01 21:59:00,1.15323,1.15327,1.15305,1.15327,12000000.0
2008-04-01 22:00:00,1.15331,1.15387,1.1531,1.15359,30400000.0
2008-04-01 22:01:00,1.15309,1.15321,1.15296,1.15296,15400000.0
2008-04-01 22:02:00,1.15242,1.15294,1.15234,1.15286,25000000.0
2008-04-01 22:03:00,1.15291,1.15291,1.1524,1.1524,6400000.0
2008-04-01 22:04:00,1.15273,1.15302,1.15266,1.15302,15400000.0
2008-04-01 22:05:00,1.15278,1.15321,1.15256,1.15295,6200000.0
2008-04-01 22:06:00,1.1532,1.1532,1.1528,1.1528,12000000.0
2008-04-01 22:07:00,1.15294,1.1531,1.15268,1.15281,12000000.0
2008-04-01 22:08:00,1.15247,1.15309,1.15247,1.15299,12000000.0
2008-04-01 22:09:00,1.15275,1.15275,1.15228,1.15228,4200000.0
2008-04-01 22:10:00,1.15222,1.1523,1.15181,1.15211,19000000.0
2008-04-01 22:11:00,1.15143,1.15184,1.1514,1.15156,11000000.0
2008-04-01 22:12:00,1.15206,1.15211,1.15166,1.15166,12400000.0
2008-04-01 22:13:00,1.152,1.1522,1.152,1.1522,13800000.0
2008-04-01 22:14:00,1.15199,1.15231,1.15161,1.15231,13800000.0
2008-04-01 22:15:00,1.15248,1.15248,1.15246,1.15246,4000000.0
2008-04-01 22:16:00,1.15256,1.15256,1.15184,1.15184,16800000.0
2008-04-01 22:17:00,1.15201,1.15217,1.15201,1.15207,11800000.0
2008-04-01 22:18:00,1.15169,1.15184,1.15128,1.1513,11400000.0
2008-04-01 22:19:00,1.15097,1.15157,1.15097,1.1513,11000000.0
2008-04-01 22:20:00,1.15173,1.15173,1.15145,1.15166,17600000.0
2008-04-01 22:21:00,1.1518,1.1518,1.15143,1.15152,14800000.0
2008-04-01 22:22:00,1.15172,1.15213,1.15156,1.15156,19800000.0
2008-04-01 22:23:00,1.15162,1.15168,1.15124,1.15148,8200000.0
2008-04-01 22:24:00,1.15194,1.15194,1.15152,1.1516,12600000.0
2008-04-01 22:25:00,1.15171,1.15171,1.15124,1.15169,23400000.0
2008-04-01 22:26:00,1.15163,1.15204,1.15146,1.152,30600000.0
2008-04-01 22:27:00,1.1519,1.1519,1.15139,1.15139,11400000.0
2008-04-01 22:28:00,1.15177,1.15184,1.15177,1.15184,3200000.0
2008-04-01 22:29:00,1.15181,1.15233,1.15181,1.15209,11200000.0
2008-04-01 22:30:00,1.15211,1.15234,1.1518,1.15234,8000000.0
2008-04-01 22:31:00,1.15206,1.15258,1.15206,1.15208,6000000.0
2008-04-01 22:32:00,1.1524,1.1524,1.1523,1.1523,18200000.0
2008-04-01 22:33:00,1.15251,1.15251,1.15205,1.15244,18200000.0
2008-04-01 22:34:00,1.15262,1.15307,1.15262,1.15294,14000000.0
2008-04-01 22:35:00,1.15264,1.15293,1.15264,1.15293,5200000.0
2008-04-01 22:36:00,1.15312,1.15312,1.15229,1.15229,7400000.0
2008-04-01 22:37:00,1.15274,1.15274,1.15233,1.15238,6800000.0
2008-04-01 22:38:00,1.15241,1.15293,1.15241,1.15257,8000000.0
2008-04-01 22:39:00,1.15208,1.15253,1.15208,1.15212,17400000.0
2008-04-01 22:40:00,1.15248,1.15269,1.15235,1.15252,15000000.0
2008-04-01 22:41:00,1.15265,1.15265,1.15263,1.15263,9000000.0
2008-04-01 22:42:00,1.1534,1.1534,1.1532,1.1532,9000000.0
2008-04-01 22:43:00,1.15291,1.15291,1.15232,1.15232,9000000.0
2008-04-01 22:44:00,1.15219,1.15255,1.15207,1.15217,8800000.0
2008-04-01 22:45:00,1.15212,1.15245,1.15195,1.15245,24600000.0
2008-04-01 22:46:00,1.15134,1.15135,1.15107,1.15107,17600000.0
2008-04-01 22:47:00,1.15169,1.15174,1.15146,1.1516,19000000.0
2008-04-01 22:48:00,1.15169,1.15189,1.15144,1.1518,8400000.0
2008-04-01 22:49:00,1.15206,1.15235,1.1517,1.15219,11000000.0
2008-04-01 22:50:00,1.15197,1.1523,1.15197,1.15209,6800000.0
2008-04-01 22:51:00,1.15179,1.15199,1.15179,1.15186,8000000.0
2008-04-01 22:52:00,1.15171,1.1518,1.1516,1.15166,14400000.0
2008-04-01 22:53:00,1.15158,1.15212,1.15158,1.15179,6800000.0
2008-04-01 22:54:00,1.15173,1.15211,1.15173,1.15191,9000000.0
2008-04-01 22:55:00,1.15212,1.1525,1.15212,1.1525,8200000.0
2008-04-01 22:56:00,1.15254,1.15254,1.15192,1.15212,15800000.0
2008-04-01 22:57:00,1.15199,1.15199,1.15137,1.15137,23800000.0
2008-04-01 22:58:00,1.15117,1.15135,1.15099,1.15125,15800000.0
2008-04-01 22:59:00,1.15128,1.15194,1.15128,1.15186,8800000.0
2008-04-01 23:00:00,1.15193,1.15233,1.15188,1.15203,16200000.0
2008-04-01 23:01:00,1.15143,1.15174,1.15115,1.15174,19200000.0
2008-04-01 23:02:00,1.15154,1.15154,1.15085,1.15085,11600000.0
2008-04-01 23:03:00,1.15079,1.15109,1.15075,1.15082,16600000.0
2008-04-01 23:04:00,1.15046,1.15132,1.15046,1.15101,26400000.0
2008-04-01 23:05:00,1.15084,1.15094,1.15045,1.15045,14400000.0
2008-04-01 23:06:00,1.1517,1.1518,1.1516,1.1516,6800000.0
2008-04-01 23:07:00,1.15066,1.15145,1.15039,1.15145,6800000.0
2008-04-01 23:08:00,1.1512,1.15134,1.15082,1.15082,27800000.0
2008-04-01 23:09:00,1.15113,1.15149,1.15093,1.15093,18600000.0
2008-04-01 23:10:00,1.15118,1.15131,1.15106,1.15119,14800000.0
2008-04-01 23:11:00,1.15107,1.15162,1.15107,1.15162,9600000.0
2008-04-01 23:12:00,1.15121,1.15192,1.15121,1.15172,6800000.0
2008-04-01 23:13:00,1.15168,1.15194,1.15144,1.15174,16800000.0
2008-04-01 23:14:00,1.15201,1.1522,1.15175,1.15189,19000000.0
2008-04-01 23:15:00,1.1521,1.15214,1.15202,1.15207,9200000.0
2008-04-01 23:16:00,1.15208,1.15264,1.15197,1.15197,21000000.0
2008-04-01 23:17:00,1.1519,1.15229,1.1519,1.15207,6800000.0
2008-04-01 23:18:00,1.15238,1.15279,1.15229,1.15229,10000000.0
2008-04-01 23:19:00,1.15251,1.15251,1.152,1.15225,10600000.0
2008-04-01 23:20:00,1.15202,1.15218,1.15202,1.15218,5200000.0
2008-04-01 23:21:00,1.15216,1.15235,1.15205,1.15235,7000000.0
2008-04-01 23:22:00,1.15261,1.15261,1.15222,1.15222,2600000.0
2008-04-01 23:23:00,1.1526,1.15278,1.15229,1.15278,12200000.0
2008-04-01 23:24:00,1.1531,1.1531,1.1531,1.1531,16000000.0
2008-04-01 23:25:00,1.153,1.153,1.1529,1.1529,16000000.0
2008-04-01 23:26:00,1.15229,1.15231,1.15219,1.15231,16000000.0
2008-04-01 23:27:00,1.15228,1.15229,1.15223,1.15229,11200000.0
2008-04-01 23:28:00,1.1529,1.153,1.1528,1.1528,12400000.0
2008-04-01 23:29:00,1.15227,1.15249,1.15193,1.15239,12400000.0
2008-04-01 23:30:00,1.15255,1.15272,1.15241,1.15244,10000000.0
2008-04-01 23:31:00,1.15221,1.15251,1.15215,1.15234,14600000.0
2008-04-01 23:32:00,1.15234,1.15244,1.15218,1.1524,13800000.0
2008-04-01 23:33:00,1.15208,1.15215,1.15192,1.15192,4600000.0
2008-04-01 23:34:00,1.1528,1.1528,1.1526,1.1526,11000000.0
2008-04-01 23:35:00,1.15221,1.15236,1.15186,1.15219,11000000.0
2008-04-01 23:36:00,1.15249,1.1526,1.15205,1.15205,24000000.0
2008-04-01 23:37:00,1.1525,1.1525,1.1525,1.1525,14600000.0
2008-04-01 23:38:00,1.15229,1.15229,1.15202,1.15217,14600000.0
2008-04-01 23:39:00,1.15216,1.15245,1.15204,1.15208,9400000.0
2008-04-01 23:40:00,1.15201,1.15234,1.152,1.1521,9800000.0
2008-04-01 23:41:00,1.1526,1.1528,1.1526,1.1526,6800000.0
2008-04-01 23:42:00,1.1527,1.1527,1.1527,1.1527,6800000.0
2008-04-01 23:43:00,1.15178,1.15219,1.15177,1.15177,6800000.0
2008-04-01 23:44:00,1.15139,1.15139,1.15079,1.15079,10400000.0
2008-04-01 23:45:00,1.15138,1.15155,1.15133,1.15139,19000000.0
2008-04-01 23:46:00,1.15173,1.15184,1.15149,1.15165,4600000.0
2008-04-01 23:48:00,1.1518,1.1518,1.1518,1.1518,27800000.0
2008-04-01 23:49:00,1.15134,1.15177,1.15122,1.15122,27800000.0
2008-04-01 23:50:00,1.15123,1.15173,1.15123,1.15148,13400000.0
2008-04-01 23:51:00,1.15158,1.15158,1.15148,1.15148,3200000.0
2008-04-01 23:52:00,1.15157,1.15157,1.15125,1.15125,7600000.0
2008-04-01 23:53:00,1.1517,1.1517,1.1516,1.1516,11600000.0
2008-04-01 23:54:00,1.1518,1.1518,1.1515,1.1517,11600000.0
2008-04-01 23:55:00,1.15164,1.15185,1.15151,1.15169,11600000.0
2008-04-01 23:56:00,1.1521,1.1521,1.152,1.152,6400000.0
2008-04-01 23:57:00,1.15137,1.15181,1.15137,1.15166,6400000.0
2008-04-01 23:59:00,1.1518,1.1518,1.1517,1.1517,13200000.0
2008-04-02 00:00:00,1.15135,1.15139,1.15118,1.1512,13200000.0
2008-04-02 00:01:00,1.15138,1.15153,1.15131,1.15142,25400000.0
2008-04-02 00:02:00,1.15165,1.15165,1.15134,1.15141,20000000.0
2008-04-02 00:03:00,1.152,1.152,1.1518,1.1519,20400000.0
2008-04-02 00:04:00,1.15124,1.15143,1.15108,1.15108,20400000.0
2008-04-02 00:05:00,1.15145,1.15178,1.15145,1.15178,4400000.0
2008-04-02 00:06:00,1.15139,1.15162,1.15135,1.15162,10000000.0
2008-04-02 00:07:00,1.152,1.152,1.1519,1.152,23400000.0
2008-04-02 00:08:00,1.15137,1.15182,1.15117,1.15182,23400000.0
2008-04-02 00:09:00,1.15169,1.15169,1.15083,1.15083,14600000.0
2008-04-02 00:10:00,1.15087,1.15154,1.15087,1.15154,7000000.0
2008-04-02 00:11:00,1.1521,1.1521,1.1518,1.1519,28200000.0
2008-04-02 00:12:00,1.15157,1.15167,1.15124,1.15154,28200000.0
2008-04-02 00:13:00,1.15089,1.1515,1.15089,1.15146,10600000.0
2008-04-02 00:14:00,1.15149,1.15149,1.1507,1.15108,15400000.0
2008-04-02 00:15:00,1.15118,1.15171,1.15112,1.15121,8600000.0
2008-04-02 00:16:00,1.15116,1.15129,1.15116,1.15129,4000000.0
2008-04-02 00:17:00,1.1516,1.1517,1.1516,1.1516,6800000.0
2008-04-02 00:18:00,1.1518,1.1518,1.1518,1.1518,6800000.0
2008-04-02 00:19:00,1.1516,1.1518,1.1516,1.1518,6800000.0
2008-04-02 00:20:00,1.1517,1.1517,1.1517,1.1517,6800000.0
2008-04-02 00:21:00,1.1516,1.1516,1.1515,1.1515,6800000.0
2008-04-02 00:24:00,1.1514,1.1514,1.1514,1.1514,6800000.0
2008-04-02 00:26:00,1.15112,1.15138,1.15096,1.15114,6800000.0
2008-04-02 00:27:00,1.1516,1.1518,1.1515,1.1515,20800000.0
2008-04-02 00:28:00,1.15124,1.1513,1.15112,1.15122,20800000.0
2008-04-02 00:29:00,1.15121,1.15136,1.15094,1.15104,7600000.0
2008-04-02 00:30:00,1.15123,1.15157,1.15105,1.15157,11200000.0
2008-04-02 00:31:00,1.15109,1.15128,1.15104,1.15104,23000000.0
2008-04-02 00:32:00,1.15101,1.15153,1.15099,1.15105,11600000.0
2008-04-02 00:33:00,1.15098,1.1513,1.15098,1.15105,11600000.0
2008-04-02 00:34:00,1.15119,1.15119,1.15091,1.15091,8600000.0
2008-04-02 00:35:00,1.15087,1.15116,1.15075,1.15076,23800000.0
2008-04-02 00:36:00,1.1508,1.15109,1.15059,1.15081,10400000.0
2008-04-02 00:37:00,1.15074,1.15123,1.15074,1.15096,24200000.0
2008-04-02 00:38:00,1.15104,1.15131,1.15088,1.15107,11400000.0
2008-04-02 00:39:00,1.15108,1.15154,1.15104,1.15115,10400000.0
2008-04-02 00:40:00,1.15136,1.15136,1.1509,1.15107,14200000.0
2008-04-02 00:41:00,1.1515,1.1516,1.1514,1.1514,15600000.0
2008-04-02 00:42:00,1.1513,1.15141,1.15091,1.15141,15600000.0
2008-04-02 00:43:00,1.1515,1.1516,1.1515,1.1516,8200000.0
2008-04-02 00:44:00,1.15129,1.15129,1.1509,1.1509,8200000.0
2008-04-02 00:45:00,1.15089,1.15096,1.15078,1.15092,7400000.0
2008-04-02 00:46:00,1.15094,1.15112,1.15094,1.15112,3200000.0
2008-04-02 00:47:00,1.15136,1.15162,1.15113,1.15113,24000000.0
2008-04-02 00:48:00,1.1514,1.15159,1.1511,1.15159,10800000.0
2008-04-02 00:49:00,1.15178,1.15178,1.15111,1.15132,15200000.0
2008-04-02 00:50:00,1.15093,1.15108,1.15063,1.15063,7800000.0
2008-04-02 00:51:00,1.15107,1.15107,1.15078,1.15078,7400000.0
2008-04-02 00:52:00,1.15111,1.15117,1.15096,1.15096,11200000.0
2008-04-02 00:53:00,1.1513,1.1513,1.1508,1.1508,6400000.0
2008-04-02 00:54:00,1.1513,1.1513,1.1513,1.1513,7200000.0
2008-04-02 00:55:00,1.15121,1.15135,1.15101,1.15135,7200000.0
2008-04-02 00:56:00,1.15091,1.1515,1.15091,1.15123,17200000.0
2008-04-02 00:57:00,1.1512,1.15125,1.15104,1.15105,7400000.0
2008-04-02 00:58:00,1.15154,1.15154,1.15129,1.15135,17600000.0
2008-04-02 00:59:00,1.15119,1.15151,1.15108,1.15129,20000000.0
2008-04-02 01:00:00,1.15125,1.1518,1.15125,1.1518,13000000.0
2008-04-02 01:01:00,1.15141,1.15205,1.15129,1.15199,8200000.0
2008-04-02 01:02:00,1.15191,1.15202,1.15178,1.15185,11000000.0
2008-04-02 01:03:00,1.15195,1.15204,1.15184,1.15184,5800000.0
2008-04-02 01:04:00,1.15183,1.15222,1.15177,1.15183,8400000.0
2008-04-02 01:05:00,1.1517,1.15206,1.15162,1.15182,19800000.0
2008-04-02 01:06:00,1.15179,1.15179,1.15151,1.15151,4000000.0
2008-04-02 01:07:00,1.15241,1.15241,1.15182,1.15209,16800000.0
2008-04-02 01:08:00,1.15218,1.15251,1.15215,1.15238,10400000.0
2008-04-02 01:09:00,1.15223,1.15243,1.15221,1.15227,8200000.0
2008-04-02 01:10:00,1.15198,1.15212,1.15183,1.15183,13000000.0
2008-04-02 01:11:00,1.15183,1.15208,1.15176,1.15176,25400000.0
2008-04-02 01:12:00,1.15207,1.1525,1.15194,1.15227,84200000.0
2008-04-02 01:13:00,1.15212,1.15223,1.15197,1.15211,23200000.0
2008-04-02 01:14:00,1.15178,1.15215,1.15178,1.152,8800000.0
2008-04-02 01:15:00,1.15201,1.15219,1.15201,1.15216,4600000.0
2008-04-02 01:16:00,1.15206,1.15229,1.15194,1.15194,17200000.0
2008-04-02 01:17:00,1.1521,1.15239,1.1521,1.15236,6800000.0
2008-04-02 01:18:00,1.152,1.15256,1.152,1.1523,34000000.0
2008-04-02 01:19:00,1.15265,1.15265,1.15214,1.1524,16200000.0
2008-04-02 01:20:00,1.15207,1.15248,1.15207,1.15237,7200000.0
2008-04-02 01:21:00,1.15231,1.15261,1.15231,1.15248,14400000.0
2008-04-02 01:22:00,1.15211,1.15216,1.15203,1.15214,11600000.0
2008-04-02 01:23:00,1.15209,1.15247,1.15208,1.15233,18000000.0
2008-04-02 01:24:00,1.15202,1.15266,1.15202,1.15263,17400000.0
2008-04-02 01:25:00,1.15237,1.15248,1.15226,1.15239,12800000.0
2008-04-02 01:27:00,1.15237,1.15265,1.15231,1.15247,15600000.0
2008-04-02 01:28:00,1.15233,1.1525,1.15201,1.1525,9200000.0
2008-04-02 01:29:00,1.15236,1.15259,1.15226,1.15259,14200000.0
2008-04-02 01:30:00,1.15263,1.15344,1.15263,1.15344,17600000.0
2008-04-02 01:31:00,1.15323,1.15323,1.153,1.15312,9000000.0
2008-04-02 01:32:00,1.1533,1.1534,1.1533,1.1534,11800000.0
2008-04-02 01:33:00,1.15324,1.15324,1.15291,1.15291,11800000.0
2008-04-02 01:34:00,1.15282,1.15286,1.15257,1.15283,15800000.0
2008-04-02 01:35:00,1.15281,1.15295,1.15281,1.15295,2600000.0
2008-04-02 01:36:00,1.15226,1.15241,1.15212,1.1524,9000000.0
2008-04-02 01:37:00,1.15268,1.15275,1.15248,1.15275,22000000.0
2008-04-02 01:38:00,1.15215,1.15283,1.15211,1.15243,14600000.0
2008-04-02 01:39:00,1.15296,1.15312,1.1528,1.1528,9200000.0
2008-04-02 01:40:00,1.15249,1.15272,1.15249,1.15262,20400000.0
2008-04-02 01:41:00,1.15295,1.15298,1.15227,1.15259,6800000.0
2008-04-02 01:42:00,1.15241,1.15292,1.15234,1.15254,95800000.0
2008-04-02 01:43:00,1.15269,1.15303,1.15266,1.15266,22800000.0
2008-04-02 01:44:00,1.15295,1.15299,1.15295,1.15299,4200000.0
2008-04-02 01:45:00,1.15313,1.15313,1.15272,1.15279,10800000.0
2008-04-02 01:46:00,1.15272,1.15283,1.15247,1.15283,11800000.0
2008-04-02 01:47:00,1.15267,1.15304,1.15254,1.15304,10400000.0
2008-04-02 01:48:00,1.15284,1.15325,1.15275,1.15325,12600000.0
2008-04-02 01:49:00,1.15326,1.15359,1.15313,1.15327,11000000.0
2008-04-02 01:50:00,1.15344,1.15344,1.15296,1.15296,18800000.0
2008-04-02 01:51:00,1.15301,1.15303,1.15298,1.15298,4200000.0
2008-04-02 01:52:00,1.1532,1.1532,1.15268,1.15268,16600000.0
2008-04-02 01:53:00,1.15262,1.15268,1.15254,1.15268,6200000.0
2008-04-02 01:54:00,1.15277,1.1532,1.1525,1.15267,32000000.0
2008-04-02 01:55:00,1.15261,1.15286,1.15261,1.15268,19000000.0
2008-04-02 01:56:00,1.1527,1.1527,1.15244,1.15244,12200000.0
2008-04-02 01:57:00,1.15241,1.15241,1.15227,1.15227,6000000.0
2008-04-02 01:58:00,1.15242,1.15249,1.15216,1.1524,10600000.0
2008-04-02 01:59:00,1.15244,1.15267,1.15229,1.15247,9400000.0
2008-04-02 02:00:00,1.15222,1.15281,1.15222,1.15274,15600000.0
2008-04-02 02:01:00,1.15289,1.15342,1.15289,1.15319,16200000.0
2008-04-02 02:02:00,1.15318,1.15349,1.15281,1.15281,10800000.0
2008-04-02 02:03:00,1.15299,1.15306,1.15291,1.15306,7600000.0
2008-04-02 02:04:00,1.15284,1.15306,1.15284,1.15292,10400000.0
2008-04-02 02:05:00,1.15295,1.15295,1.15228,1.15252,17000000.0
2008-04-02 02:06:00,1.15245,1.15284,1.15244,1.15282,7600000.0
2008-04-02 02:07:00,1.15291,1.15292,1.15251,1.15278,14400000.0
2008-04-02 02:08:00,1.15266,1.15281,1.15256,1.1527,13600000.0
2008-04-02 02:09:00,1.15293,1.15293,1.15223,1.15223,18000000.0
2008-04-02 02:10:00,1.15239,1.15255,1.15239,1.15239,15600000.0
2008-04-02 02:11:00,1.15235,1.15281,1.15235,1.1525,9000000.0
2008-04-02 02:12:00,1.15262,1.15262,1.15236,1.15257,6200000.0
2008-04-02 02:13:00,1.15261,1.15261,1.15225,1.15225,17800000.0
2008-04-02 02:14:00,1.1524,1.15274,1.1524,1.15263,11600000.0
2008-04-02 02:15:00,1.15247,1.15285,1.15226,1.15264,11800000.0
2008-04-02 02:16:00,1.15315,1.15321,1.15291,1.15291,4800000.0
2008-04-02 02:17:00,1.15294,1.15294,1.15232,1.15252,18400000.0
2008-04-02 02:18:00,1.153,1.153,1.153,1.153,3600000.0
2008-04-02 02:19:00,1.15269,1.15286,1.15269,1.15286,3600000.0
2008-04-02 02:20:00,1.15269,1.15293,1.15269,1.15293,5800000.0
2008-04-02 02:21:00,1.15294,1.15294,1.15266,1.15268,7600000.0
2008-04-02 02:22:00,1.15289,1.15317,1.15289,1.15317,2000000.0
2008-04-02 02:23:00,1.15317,1.15317,1.15286,1.15286,4200000.0
2008-04-02 02:24:00,1.15274,1.15274,1.1527,1.1527,2600000.0
2008-04-02 02:25:00,1.15261,1.15281,1.15261,1.15274,20400000.0
2008-04-02 02:26:00,1.1531,1.1533,1.1531,1.1531,25600000.0
2008-04-02 02:27:00,1.15294,1.15303,1.15257,1.15264,25600000.0
2008-04-02 02:28:00,1.15298,1.15303,1.15274,1.15274,8400000.0
2008-04-02 02:29:00,1.15305,1.15344,1.15301,1.1531,10600000.0
2008-04-02 02:30:00,1.15343,1.15376,1.15334,1.1537,19000000.0
2008-04-02 02:31:00,1.15324,1.15343,1.15271,1.15277,17000000.0
2008-04-02 02:32:00,1.15256,1.15274,1.15228,1.15228,10000000.0
2008-04-02 02:33:00,1.15213,1.15255,1.1521,1.1521,21200000.0
2008-04-02 02:34:00,1.15281,1.15318,1.15268,1.15295,8400000.0
2008-04-02 02:35:00,1.15263,1.15275,1.15242,1.15275,9000000.0
2008-04-02 02:36:00,1.15302,1.15331,1.1529,1.1529,21400000.0
2008-04-02 02:37:00,1.1529,1.15314,1.15286,1.15286,13400000.0
2008-04-02 02:38:00,1.15327,1.15327,1.15317,1.15317,7600000.0
2008-04-02 02:39:00,1.1536,1.15415,1.15343,1.15343,9400000.0
2008-04-02 02:40:00,1.1535,1.15383,1.1535,1.1535,8600000.0
2008-04-02 02:41:00,1.15296,1.15344,1.15296,1.15344,9600000.0
2008-04-02 02:42:00,1.1536,1.15363,1.15285,1.1533,15400000.0
2008-04-02 02:43:00,1.15336,1.15367,1.15332,1.15361,20400000.0
2008-04-02 02:44:00,1.15363,1.15371,1.15353,1.15353,5600000.0
2008-04-02 02:45:00,1.15366,1.15398,1.15348,1.15348,11000000.0
2008-04-02 02:46:00,1.15318,1.15369,1.15305,1.15369,10600000.0
2008-04-02 02:47:00,1.15357,1.15382,1.15357,1.15379,18600000.0
2008-04-02 02:48:00,1.1541,1.1541,1.1539,1.1539,12800000.0
2008-04-02 02:49:00,1.15343,1.15356,1.15332,1.15355,12800000.0
2008-04-02 02:50:00,1.15353,1.1536,1.15353,1.1536,3200000.0
2008-04-02 02:51:00,1.1541,1.1541,1.1541,1.1541,18200000.0
2008-04-02 02:52:00,1.15401,1.15401,1.15349,1.15366,18200000.0
2008-04-02 02:53:00,1.15353,1.15388,1.15349,1.15356,15400000.0
2008-04-02 02:54:00,1.15356,1.15393,1.15356,1.15393,8200000.0
2008-04-02 02:55:00,1.15326,1.15368,1.15324,1.15327,16600000.0
2008-04-02 02:56:00,1.15334,1.15355,1.15315,1.15355,22800000.0
2008-04-02 02:57:00,1.1537,1.1538,1.1536,1.1537,15600000.0
2008-04-02 02:58:00,1.15334,1.15339,1.15313,1.15313,15600000.0
2008-04-02 02:59:00,1.15294,1.1534,1.15294,1.1534,2600000.0
2008-04-02 03:00:00,1.15341,1.15361,1.15289,1.15322,9000000.0
2008-04-02 03:01:00,1.15357,1.15357,1.15307,1.15324,8800000.0
2008-04-02 03:02:00,1.15313,1.15321,1.15275,1.15275,13600000.0
2008-04-02 03:03:00,1.1537,1.1537,1.1536,1.1536,15200000.0
2008-04-02 03:04:00,1.15324,1.15341,1.15311,1.15319,15200000.0
2008-04-02 03:05:00,1.15361,1.15372,1.15352,1.15353,14200000.0
2008-04-02 03:06:00,1.15354,1.15383,1.15339,1.15339,20600000.0
2008-04-02 03:07:00,1.1534,1.1537,1.15335,1.15368,26600000.0
2008-04-02 03:08:00,1.15324,1.15357,1.15321,1.15334,18000000.0
2008-04-02 03:09:00,1.15333,1.15346,1.153,1.153,15200000.0
2008-04-02 03:10:00,1.15321,1.15331,1.15317,1.15317,4800000.0
2008-04-02 03:11:00,1.15351,1.15399,1.15351,1.15399,13200000.0
2008-04-02 03:12:00,1.15363,1.15378,1.15363,1.15378,3200000.0
2008-04-02 03:13:00,1.15343,1.15359,1.15337,1.15337,9200000.0
2008-04-02 03:14:00,1.15351,1.15385,1.15336,1.15336,4800000.0
2008-04-02 03:15:00,1.15386,1.15386,1.15322,1.15358,10600000.0
2008-04-02 03:16:00,1.15385,1.15385,1.15338,1.15362,6600000.0
2008-04-02 03:17:00,1.15356,1.15367,1.15344,1.1536,13600000.0
2008-04-02 03:18:00,1.15329,1.15329,1.15299,1.15299,15000000.0
2008-04-02 03:19:00,1.15363,1.15363,1.15318,1.15318,15200000.0
2008-04-02 03:20:00,1.15319,1.15344,1.15297,1.15297,14200000.0
2008-04-02 03:21:00,1.15322,1.1537,1.15322,1.15369,9200000.0
2008-04-02 03:22:00,1.15358,1.15358,1.15288,1.15288,8800000.0
2008-04-02 03:23:00,1.15339,1.15375,1.15334,1.15356,10000000.0
2008-04-02 03:24:00,1.15351,1.15356,1.15311,1.15348,15200000.0
2008-04-02 03:25:00,1.15332,1.15362,1.15297,1.15334,15600000.0
2008-04-02 03:26:00,1.15297,1.15349,1.15297,1.15349,4200000.0
2008-04-02 03:27:00,1.15348,1.15358,1.15334,1.15334,12200000.0
2008-04-02 03:28:00,1.15359,1.15371,1.15327,1.15364,15600000.0
2008-04-02 03:29:00,1.15386,1.15386,1.15351,1.15351,7400000.0
2008-04-02 03:30:00,1.15367,1.154,1.15353,1.15399,10800000.0
2008-04-02 03:31:00,1.1539,1.154,1.1538,1.1539,13000000.0
2008-04-02 03:32:00,1.154,1.154,1.1539,1.1539,13000000.0
2008-04-02 03:33:00,1.15365,1.15399,1.15347,1.15385,13000000.0
2008-04-02 03:34:00,1.15334,1.15351,1.15307,1.15312,22800000.0
2008-04-02 03:35:00,1.15332,1.15332,1.15322,1.15325,13000000.0
2008-04-02 03:36:00,1.15358,1.15386,1.15326,1.15386,4800000.0
2008-04-02 03:37:00,1.1537,1.15371,1.15368,1.15371,4200000.0
2008-04-02 03:38:00,1.15353,1.15361,1.15329,1.15361,10600000.0
2008-04-02 03:39:00,1.1539,1.1539,1.1537,1.1537,8000000.0
2008-04-02 03:40:00,1.15341,1.15388,1.15341,1.15388,8000000.0
2008-04-02 03:41:00,1.15363,1.15363,1.15353,1.1536,10000000.0
2008-04-02 03:42:00,1.15323,1.15387,1.15323,1.15348,9600000.0
2008-04-02 03:43:00,1.1534,1.15366,1.15312,1.15312,12200000.0
2008-04-02 03:44:00,1.15321,1.1534,1.15305,1.1534,6800000.0
2008-04-02 03:45:00,1.1534,1.1534,1.15331,1.15339,14600000.0
2008-04-02 03:46:00,1.15378,1.15378,1.15372,1.15372,3200000.0
2008-04-02 03:47:00,1.15395,1.15406,1.15364,1.15395,22800000.0
2008-04-02 03:48:00,1.15368,1.15413,1.15354,1.15369,24400000.0
2008-04-02 03:49:00,1.15393,1.15393,1.15379,1.15381,9200000.0
2008-04-02 03:50:00,1.15353,1.15418,1.15353,1.15366,10600000.0
2008-04-02 03:51:00,1.1536,1.1536,1.1534,1.1536,19400000.0
2008-04-02 03:52:00,1.1535,1.1536,1.1535,1.1536,19400000.0
2008-04-02 03:53:00,1.1537,1.1537,1.1536,1.1536,19400000.0
2008-04-02 03:54:00,1.15346,1.15346,1.15306,1.1533,19400000.0
2008-04-02 03:55:00,1.15344,1.15344,1.15336,1.15336,5400000.0
2008-04-02 03:56:00,1.15297,1.15377,1.15297,1.15338,21600000.0
2008-04-02 03:57:00,1.15346,1.15362,1.15329,1.15344,13800000.0
2008-04-02 03:58:00,1.1539,1.1541,1.1538,1.1541,14000000.0
2008-04-02 03:59:00,1.1537,1.15426,1.15349,1.15349,14000000.0
2008-04-02 04:00:00,1.15335,1.15353,1.15335,1.15353,4200000.0
2008-04-02 04:01:00,1.1536,1.1537,1.1536,1.1537,6200000.0
2008-04-02 04:02:00,1.1535,1.1538,1.1535,1.1538,6200000.0
2008-04-02 04:03:00,1.15345,1.15372,1.15332,1.15332,6200000.0
2008-04-02 04:04:00,1.15303,1.15323,1.15302,1.15323,8200000.0
2008-04-02 04:05:00,1.1532,1.15354,1.1532,1.15334,12400000.0
2008-04-02 04:06:00,1.15331,1.15331,1.15314,1.15315,4200000.0
2008-04-02 04:07:00,1.1534,1.1538,1.1534,1.1538,5600000.0
2008-04-02 04:08:00,1.1535,1.1537,1.1535,1.1537,5600000.0
2008-04-02 04:09:00,1.1536,1.1537,1.1536,1.1536,5600000.0
2008-04-02 04:10:00,1.1537,1.1538,1.1537,1.1537,5600000.0
2008-04-02 04:11:00,1.15329,1.15341,1.15308,1.15335,5600000.0
2008-04-02 04:12:00,1.15297,1.15349,1.15297,1.15318,18400000.0
2008-04-02 04:13:00,1.1538,1.1538,1.1536,1.1537,15400000.0
2008-04-02 04:14:00,1.1538,1.1538,1.1536,1.1536,15400000.0
2008-04-02 04:15:00,1.15333,1.15353,1.15324,1.15335,15400000.0
2008-04-02 04:16:00,1.15342,1.15373,1.15314,1.15316,11600000.0
2008-04-02 04:17:00,1.15333,1.15336,1.15293,1.15293,18800000.0
2008-04-02 04:18:00,1.15337,1.15337,1.15279,1.15279,8400000.0
2008-04-02 04:19:00,1.153,1.1532,1.15297,1.1532,11800000.0
2008-04-02 04:20:00,1.15306,1.15332,1.15306,1.1532,11200000.0
2008-04-02 04:21:00,1.15346,1.15346,1.15287,1.15318,6600000.0
2008-04-02 04:22:00,1.15342,1.15342,1.1529,1.15305,14600000.0
2008-04-02 04:23:00,1.15299,1.15325,1.15266,1.15266,23000000.0
2008-04-02 04:24:00,1.15288,1.15347,1.15288,1.15298,7800000.0
2008-04-02 04:25:00,1.15314,1.15353,1.15282,1.15353,26400000.0
2008-04-02 04:27:00,1.1533,1.1534,1.1533,1.1534,20200000.0
2008-04-02 04:28:00,1.15279,1.15322,1.15273,1.15302,20200000.0
2008-04-02 04:29:00,1.15296,1.15313,1.15265,1.15265,8800000.0
2008-04-02 04:30:00,1.15307,1.15331,1.15288,1.15331,11000000.0
2008-04-02 04:31:00,1.1531,1.1531,1.1531,1.1531,9600000.0
2008-04-02 04:32:00,1.15283,1.15315,1.15281,1.15315,9600000.0
2008-04-02 04:33:00,1.15301,1.15314,1.15286,1.15301,13400000.0
2008-04-02 04:34:00,1.15292,1.15292,1.15239,1.15245,15200000.0
2008-04-02 04:35:00,1.1529,1.153,1.1529,1.153,15600000.0
2008-04-02 04:36:00,1.15263,1.15292,1.15243,1.15292,15600000.0
2008-04-02 04:37:00,1.15257,1.15278,1.15245,1.15278,14000000.0
2008-04-02 04:38:00,1.15275,1.15323,1.15275,1.1528,11200000.0
2008-04-02 04:39:00,1.153,1.15339,1.15276,1.15308,24200000.0
2008-04-02 04:40:00,1.15322,1.15322,1.15293,1.15293,6000000.0
2008-04-02 04:41:00,1.15331,1.15335,1.15304,1.15304,11800000.0
2008-04-02 04:42:00,1.1534,1.1534,1.1532,1.1532,14000000.0
2008-04-02 04:43:00,1.15293,1.15293,1.15272,1.15272,14000000.0
2008-04-02 04:44:00,1.15272,1.1531,1.15272,1.1531,9000000.0
2008-04-02 04:45:00,1.15254,1.15279,1.15254,1.15255,6800000.0
2008-04-02 04:46:00,1.1527,1.15307,1.15244,1.15307,20800000.0
2008-04-02 04:47:00,1.15266,1.15301,1.15266,1.15286,16400000.0
2008-04-02 04:48:00,1.15289,1.1529,1.15272,1.15272,5800000.0
2008-04-02 04:49:00,1.15298,1.15298,1.15278,1.15278,10400000.0
2008-04-02 04:50:00,1.15295,1.15307,1.15272,1.15272,7400000.0
2008-04-02 04:51:00,1.15289,1.15289,1.15268,1.15268,11200000.0
2008-04-02 04:52:00,1.15275,1.15299,1.15275,1.15299,4000000.0
2008-04-02 04:53:00,1.15281,1.15321,1.15281,1.15319,7200000.0
2008-04-02 04:54:00,1.15323,1.15342,1.15279,1.15342,14800000.0
2008-04-02 04:55:00,1.15325,1.15347,1.1531,1.1534,15400000.0
2008-04-02 04:56:00,1.1538,1.1538,1.1535,1.1535,22800000.0
2008-04-02 04:57:00,1.15323,1.15338,1.15316,1.15323,22800000.0
2008-04-02 04:58:00,1.1538,1.1538,1.1537,1.1537,22000000.0
2008-04-02 05:00:00,1.1536,1.1538,1.1536,1.1537,22000000.0
2008-04-02 05:01:00,1.15322,1.15362,1.15317,1.1533,22000000.0
2008-04-02 05:02:00,1.15312,1.15384,1.15312,1.15384,8200000.0
2008-04-02 05:03:00,1.15341,1.15401,1.15341,1.15401,3600000.0
2008-04-02 05:04:00,1.15394,1.15398,1.15377,1.15383,8400000.0
2008-04-02 05:05:00,1.15382,1.15382,1.15338,1.15358,5800000.0
2008-04-02 05:06:00,1.154,1.154,1.154,1.154,19400000.0
2008-04-02 05:07:00,1.1539,1.1539,1.1539,1.1539,19400000.0
2008-04-02 05:08:00,1.154,1.154,1.1537,1.15372,19400000.0
2008-04-02 05:09:00,1.15413,1.15413,1.15322,1.15342,20800000.0
2008-04-02 05:10:00,1.15412,1.15412,1.15366,1.15369,4200000.0
2008-04-02 05:11:00,1.15357,1.15357,1.15348,1.15356,11400000.0
2008-04-02 05:12:00,1.15356,1.15356,1.15316,1.15316,3600000.0
2008-04-02 05:13:00,1.15346,1.15346,1.15269,1.15293,14000000.0
2008-04-02 05:14:00,1.1531,1.15336,1.1531,1.15336,2600000.0
2008-04-02 05:15:00,1.1536,1.1536,1.1534,1.1534,13800000.0
2008-04-02 05:16:00,1.1537,1.1537,1.1535,1.1537,13800000.0
2008-04-02 05:17:00,1.15329,1.15385,1.15329,1.15329,13800000.0
2008-04-02 05:18:00,1.15309,1.15344,1.15289,1.15336,15200000.0
2008-04-02 05:19:00,1.15335,1.15335,1.15302,1.15302,11400000.0
2008-04-02 05:20:00,1.15317,1.15345,1.15296,1.15296,7800000.0
2008-04-02 05:21:00,1.15343,1.15343,1.15343,1.15343,2600000.0
2008-04-02 05:22:00,1.1536,1.1538,1.1536,1.1537,9400000.0
2008-04-02 05:23:00,1.15342,1.15342,1.15291,1.15291,9400000.0
2008-04-02 05:24:00,1.15303,1.15319,1.153,1.153,9800000.0
2008-04-02 05:25:00,1.15287,1.15297,1.15263,1.15269,15400000.0
2008-04-02 05:26:00,1.1531,1.1531,1.153,1.153,2600000.0
2008-04-02 05:27:00,1.15267,1.15312,1.15267,1.15312,2600000.0
2008-04-02 05:28:00,1.15303,1.15303,1.15249,1.15298,5800000.0
2008-04-02 05:29:00,1.1528,1.15314,1.1527,1.15288,14600000.0
2008-04-02 05:30:00,1.15283,1.15316,1.15283,1.15305,17000000.0
2008-04-02 05:31:00,1.15278,1.15308,1.15278,1.15278,13800000.0
2008-04-02 05:32:00,1.1531,1.1531,1.1531,1.1531,3600000.0
2008-04-02 05:33:00,1.15285,1.15285,1.15255,1.15255,3600000.0
2008-04-02 05:34:00,1.15296,1.15296,1.15278,1.15282,10600000.0
2008-04-02 05:35:00,1.15303,1.15303,1.15235,1.15235,13200000.0
2008-04-02 05:36:00,1.15255,1.15261,1.1521,1.15261,13800000.0
2008-04-02 05:37:00,1.15229,1.15234,1.15176,1.15231,10200000.0
2008-04-02 05:38:00,1.15226,1.1527,1.15226,1.15237,13200000.0
2008-04-02 05:39:00,1.1527,1.15298,1.15262,1.15263,19600000.0
2008-04-02 05:40:00,1.15275,1.15295,1.15261,1.15261,6200000.0
2008-04-02 05:41:00,1.15211,1.15248,1.15202,1.15228,18800000.0
2008-04-02 05:42:00,1.15242,1.15267,1.15226,1.15267,14400000.0
2008-04-02 05:43:00,1.15266,1.15266,1.15232,1.15232,3600000.0
2008-04-02 05:44:00,1.15264,1.15277,1.15258,1.15258,15600000.0
2008-04-02 05:45:00,1.153,1.153,1.153,1.153,22600000.0
2008-04-02 05:46:00,1.15254,1.15273,1.15235,1.15269,22600000.0
2008-04-02 05:47:00,1.15248,1.15258,1.15213,1.15221,12000000.0
2008-04-02 05:48:00,1.15266,1.15266,1.15242,1.15247,4400000.0
2008-04-02 05:49:00,1.1524,1.15259,1.15231,1.15259,9000000.0
2008-04-02 05:50:00,1.15203,1.15281,1.15203,1.15242,11200000.0
2008-04-02 05:51:00,1.15258,1.15258,1.15226,1.15228,19400000.0
2008-04-02 05:52:00,1.15278,1.15278,1.15219,1.15253,13200000.0
2008-04-02 05:53:00,1.15245,1.15245,1.15224,1.15224,4800000.0
2008-04-02 05:54:00,1.152,1.15239,1.152,1.15231,7800000.0
2008-04-02 05:55:00,1.15214,1.15252,1.15214,1.15219,15000000.0
2008-04-02 05:56:00,1.15257,1.15282,1.15238,1.1525,22400000.0
2008-04-02 05:57:00,1.1529,1.1529,1.1527,1.1527,17000000.0
2008-04-02 05:58:00,1.15253,1.15268,1.15232,1.15232,17000000.0
2008-04-02 05:59:00,1.15229,1.15274,1.1522,1.15241,15600000.0
2008-04-02 06:00:00,1.1523,1.15259,1.15217,1.15217,12400000.0
2008-04-02 06:01:00,1.15232,1.1527,1.15225,1.15225,14000000.0
2008-04-02 06:02:00,1.1527,1.1527,1.1525,1.1526,5800000.0
2008-04-02 06:03:00,1.15226,1.15241,1.15226,1.15241,5800000.0
2008-04-02 06:04:00,1.1528,1.1528,1.1528,1.1528,5800000.0
2008-04-02 06:05:00,1.15235,1.15252,1.15235,1.15235,5800000.0
2008-04-02 06:06:00,1.1525,1.1525,1.1524,1.1524,18600000.0
2008-04-02 06:07:00,1.15214,1.15252,1.15214,1.15252,18600000.0
2008-04-02 06:08:00,1.15238,1.15238,1.15222,1.15222,3600000.0
2008-04-02 06:09:00,1.15198,1.15225,1.15168,1.15199,22000000.0
2008-04-02 06:10:00,1.15187,1.15212,1.15181,1.15212,17400000.0
2008-04-02 06:12:00,1.15185,1.15186,1.15159,1.15166,11000000.0
2008-04-02 06:13:00,1.1522,1.1523,1.152,1.1522,2600000.0
2008-04-02 06:14:00,1.15177,1.15201,1.15177,1.15201,2600000.0
2008-04-02 06:15:00,1.15131,1.15211,1.15131,1.15166,7600000.0
2008-04-02 06:16:00,1.15164,1.15178,1.15159,1.15169,10600000.0
2008-04-02 06:17:00,1.15178,1.15185,1.15145,1.15165,10400000.0
2008-04-02 06:18:00,1.15172,1.15172,1.15139,1.1517,10000000.0
2008-04-02 06:19:00,1.152,1.1521,1.1519,1.152,7800000.0
2008-04-02 06:20:00,1.15177,1.15201,1.15168,1.15173,7800000.0
2008-04-02 06:21:00,1.15169,1.15196,1.15165,1.15192,11600000.0
2008-04-02 06:22:00,1.15172,1.15201,1.15172,1.15172,16600000.0
2008-04-02 06:23:00,1.15193,1.152,1.15193,1.15197,7400000.0
2008-04-02 06:24:00,1.15203,1.15225,1.15203,1.15213,15200000.0
2008-04-02 06:25:00,1.15217,1.15229,1.15211,1.15228,12200000.0
2008-04-02 06:26:00,1.15244,1.15262,1.15243,1.15249,9200000.0
2008-04-02 06:27:00,1.15265,1.15278,1.15247,1.15278,4200000.0
2008-04-02 06:28:00,1.15236,1.15262,1.15213,1.15213,11400000.0
2008-04-02 06:29:00,1.15236,1.15241,1.15221,1.15226,16400000.0
2008-04-02 06:30:00,1.15215,1.15237,1.15215,1.15225,10600000.0
2008-04-02 06:31:00,1.15242,1.15271,1.15241,1.15245,23800000.0
2008-04-02 06:32:00,1.15218,1.15255,1.15218,1.15221,10600000.0
2008-04-02 06:33:00,1.15218,1.15221,1.15192,1.15217,18400000.0
2008-04-02 06:34:00,1.15216,1.15227,1.15207,1.15227,8000000.0
2008-04-02 06:35:00,1.15179,1.15222,1.15165,1.15202,13000000.0
2008-04-02 06:36:00,1.15182,1.15182,1.15132,1.1514,5600000.0
2008-04-02 06:37:00,1.15145,1.15179,1.1513,1.1516,11400000.0
2008-04-02 06:38:00,1.15158,1.15158,1.15113,1.15113,9000000.0
2008-04-02 06:39:00,1.15146,1.15179,1.15146,1.15165,13400000.0
2008-04-02 06:40:00,1.15157,1.1521,1.15149,1.1515,9400000.0
2008-04-02 06:41:00,1.152,1.15252,1.15187,1.15187,12000000.0
2008-04-02 06:42:00,1.15191,1.15201,1.15191,1.15201,2000000.0
2008-04-02 06:43:00,1.15176,1.15209,1.15157,1.15209,17400000.0
2008-04-02 06:44:00,1.15246,1.15247,1.1522,1.15234,6200000.0
2008-04-02 06:45:00,1.15236,1.15252,1.15208,1.15208,8200000.0
2008-04-02 06:46:00,1.152,1.15208,1.15182,1.15208,18000000.0
2008-04-02 06:47:00,1.15209,1.15209,1.15147,1.15153,25600000.0
2008-04-02 06:48:00,1.15165,1.15204,1.15158,1.15192,15200000.0
2008-04-02 06:49:00,1.15183,1.15265,1.15183,1.15251,16200000.0
2008-04-02 06:50:00,1.15222,1.1524,1.1521,1.1521,23200000.0
2008-04-02 06:51:00,1.15214,1.15241,1.15207,1.15218,13800000.0
2008-04-02 06:52:00,1.15237,1.15258,1.15236,1.15249,16400000.0
2008-04-02 06:53:00,1.15244,1.15244,1.15216,1.15233,6800000.0
2008-04-02 06:54:00,1.15249,1.15291,1.15243,1.15291,7200000.0
2008-04-02 06:55:00,1.15268,1.15285,1.15235,1.15262,15000000.0
2008-04-02 06:56:00,1.15261,1.15261,1.15241,1.15252,18800000.0
2008-04-02 06:57:00,1.15292,1.15292,1.15229,1.15264,7800000.0
2008-04-02 06:58:00,1.15294,1.15294,1.15255,1.15289,15400000.0
2008-04-02 06:59:00,1.15297,1.15315,1.15297,1.1531,12800000.0
2008-04-02 07:00:00,1.15305,1.15321,1.15293,1.15304,17800000.0
2008-04-02 07:01:00,1.15288,1.15288,1.15226,1.15281,9000000.0
2008-04-02 07:02:00,1.15276,1.15276,1.15229,1.1524,16400000.0
2008-04-02 07:03:00,1.15247,1.15282,1.15247,1.15282,3400000.0
2008-04-02 07:04:00,1.15251,1.1526,1.15206,1.15236,17400000.0
2008-04-02 07:05:00,1.15232,1.15246,1.15216,1.15237,11800000.0
2008-04-02 07:06:00,1.15231,1.15272,1.15228,1.15247,17400000.0
2008-04-02 07:07:00,1.15258,1.15258,1.15199,1.15236,11400000.0
2008-04-02 07:08:00,1.1529,1.1529,1.1528,1.1528,23800000.0
2008-04-02 07:09:00,1.15244,1.15299,1.15217,1.15225,23800000.0
2008-04-02 07:10:00,1.15255,1.15255,1.15208,1.15208,7800000.0
2008-04-02 07:11:00,1.15219,1.15254,1.15215,1.15243,10600000.0
2008-04-02 07:12:00,1.15257,1.15257,1.15227,1.15257,6000000.0
2008-04-02 07:13:00,1.15257,1.1529,1.15228,1.15283,15400000.0
2008-04-02 07:14:00,1.15294,1.15299,1.15294,1.15299,2600000.0
2008-04-02 07:15:00,1.1533,1.1534,1.1532,1.1532,8800000.0
2008-04-02 07:16:00,1.15282,1.15337,1.15253,1.15253,8800000.0
2008-04-02 07:17:00,1.15282,1.15308,1.15263,1.15308,22400000.0
2008-04-02 07:18:00,1.15319,1.15351,1.15289,1.15308,17300000.0
2008-04-02 07:19:00,1.15307,1.15312,1.15279,1.15291,17200000.0
2008-04-02 07:20:00,1.15339,1.15348,1.15297,1.15332,10400000.0
2008-04-02 07:21:00,1.15275,1.15312,1.15275,1.15312,23200000.0
2008-04-02 07:22:00,1.1529,1.15311,1.15266,1.15311,14400000.0
2008-04-02 07:23:00,1.15278,1.15278,1.15249,1.15249,16000000.0
2008-04-02 07:24:00,1.15254,1.15292,1.15254,1.15262,5600000.0
2008-04-02 07:25:00,1.15214,1.15355,1.15214,1.15265,27200000.0
2008-04-02 07:26:00,1.15263,1.153,1.15263,1.15293,14200000.0
2008-04-02 07:28:00,1.1528,1.153,1.1528,1.153,10200000.0
2008-04-02 07:29:00,1.15262,1.15272,1.15227,1.15264,10200000.0
2008-04-02 07:30:00,1.15297,1.15297,1.15227,1.15236,18800000.0
2008-04-02 07:31:00,1.15241,1.15258,1.15233,1.1524,15600000.0
2008-04-02 07:32:00,1.15273,1.15273,1.15235,1.15239,6800000.0
2008-04-02 07:33:00,1.15263,1.15275,1.15255,1.15255,14400000.0
2008-04-02 07:34:00,1.15247,1.15247,1.15152,1.15157,26400000.0
2008-04-02 07:35:00,1.152,1.152,1.15148,1.15173,12000000.0
2008-04-02 07:36:00,1.15159,1.1518,1.1514,1.1514,15400000.0
2008-04-02 07:37:00,1.15178,1.15198,1.15132,1.15132,13200000.0
2008-04-02 07:38:00,1.15194,1.15249,1.15192,1.15249,21800000.0
2008-04-02 07:39:00,1.15246,1.15313,1.15246,1.15267,8000000.0
2008-04-02 07:40:00,1.15323,1.15323,1.15274,1.15274,15600000.0
2008-04-02 07:41:00,1.15312,1.15312,1.15264,1.15264,16000000.0
2008-04-02 07:42:00,1.15286,1.15318,1.15286,1.15317,7400000.0
2008-04-02 07:43:00,1.15304,1.1534,1.15265,1.15288,29000000.0
2008-04-02 07:44:00,1.15315,1.15315,1.1528,1.15285,8200000.0
2008-04-02 07:45:00,1.15306,1.15306,1.15264,1.15264,4800000.0
2008-04-02 07:46:00,1.15314,1.15396,1.15314,1.15317,9400000.0
2008-04-02 07:47:00,1.15347,1.15379,1.15296,1.15367,11800000.0
2008-04-02 07:48:00,1.15379,1.15379,1.15377,1.15377,2600000.0
2008-04-02 07:49:00,1.15396,1.15481,1.15396,1.15481,7600000.0
2008-04-02 07:50:00,1.15447,1.15454,1.15421,1.15454,9600000.0
2008-04-02 07:51:00,1.15424,1.15424,1.15382,1.154,18000000.0
2008-04-02 07:52:00,1.15392,1.15411,1.15365,1.15411,11400000.0
2008-04-02 07:53:00,1.15426,1.15441,1.15408,1.15408,4800000.0
2008-04-02 07:54:00,1.15404,1.15454,1.15404,1.15454,4200000.0
2008-04-02 07:55:00,1.15417,1.15434,1.15404,1.15404,10600000.0
2008-04-02 07:56:00,1.15404,1.15404,1.15361,1.15376,16800000.0
2008-04-02 07:57:00,1.15407,1.15431,1.15377,1.15379,15200000.0
2008-04-02 07:58:00,1.15391,1.15394,1.15381,1.15381,6800000.0
2008-04-02 07:59:00,1.15354,1.15376,1.15354,1.15376,8200000.0
2008-04-02 08:00:00,1.1535,1.15412,1.1535,1.15412,23800000.0
2008-04-02 08:01:00,1.15351,1.15362,1.15332,1.15349,22800000.0
2008-04-02 08:02:00,1.15364,1.15402,1.15346,1.15346,9800000.0
2008-04-02 08:03:00,1.15377,1.15377,1.15356,1.15356,4800000.0
2008-04-02 08:04:00,1.15345,1.15364,1.15303,1.15364,18400000.0
2008-04-02 08:05:00,1.15364,1.15394,1.15351,1.15394,18600000.0
2008-04-02 08:06:00,1.154,1.154,1.154,1.154,20200000.0
2008-04-02 08:07:00,1.15337,1.15388,1.15311,1.15336,20200000.0
2008-04-02 08:08:00,1.15342,1.15356,1.15326,1.15326,9000000.0
2008-04-02 08:09:00,1.15376,1.15437,1.15376,1.15437,3200000.0
2008-04-02 08:10:00,1.15441,1.15458,1.15433,1.15433,26000000.0
2008-04-02 08:11:00,1.15434,1.15452,1.15417,1.15452,5600000.0
2008-04-02 08:12:00,1.1543,1.15462,1.1541,1.1541,16200000.0
2008-04-02 08:13:00,1.15376,1.15462,1.15376,1.15462,8800000.0
2008-04-02 08:14:00,1.15444,1.15469,1.15394,1.15462,13000000.0
2008-04-02 08:15:00,1.15451,1.15494,1.1543,1.1544,15800000.0
2008-04-02 08:16:00,1.15486,1.15493,1.15486,1.15492,22000000.0
2008-04-02 08:17:00,1.15499,1.15515,1.15499,1.15507,10000000.0
2008-04-02 08:18:00,1.15504,1.15522,1.15485,1.15522,18800000.0
2008-04-02 08:19:00,1.1549,1.15497,1.1546,1.15497,8400000.0
2008-04-02 08:20:00,1.15468,1.15502,1.15451,1.1546,10400000.0
2008-04-02 08:21:00,1.15473,1.15547,1.15473,1.15487,10400000.0
2008-04-02 08:22:00,1.15533,1.15533,1.15479,1.15479,4200000.0
2008-04-02 08:23:00,1.15516,1.1557,1.15495,1.15509,20200000.0
2008-04-02 08:24:00,1.15535,1.15535,1.1548,1.15502,14400000.0
2008-04-02 08:25:00,1.15507,1.15553,1.15507,1.15553,5200000.0
2008-04-02 08:26:00,1.15585,1.15585,1.15552,1.15571,5600000.0
2008-04-02 08:27:00,1.156,1.1561,1.156,1.156,31400000.0
2008-04-02 08:28:00,1.15557,1.15591,1.15555,1.15558,31400000.0
2008-04-02 08:29:00,1.15555,1.15595,1.15537,1.15542,11800000.0
2008-04-02 08:30:00,1.15514,1.15563,1.15493,1.15563,9600000.0
2008-04-02 08:31:00,1.15538,1.15538,1.15497,1.15507,14600000.0
2008-04-02 08:32:00,1.15522,1.15545,1.15522,1.15545,7400000.0
2008-04-02 08:33:00,1.15516,1.15546,1.15506,1.15546,15400000.0
2008-04-02 08:34:00,1.156,1.1561,1.1558,1.156,20600000.0
2008-04-02 08:35:00,1.15547,1.15549,1.15514,1.15517,20600000.0
2008-04-02 08:36:00,1.15519,1.15519,1.15476,1.15476,5600000.0
2008-04-02 08:37:00,1.15473,1.1551,1.15459,1.15468,24500000.0
2008-04-02 08:38:00,1.15453,1.15512,1.15452,1.15459,15800000.0
2008-04-02 08:39:00,1.15441,1.15445,1.15416,1.15428,15000000.0
2008-04-02 08:40:00,1.15431,1.15492,1.15417,1.15457,15200000.0
2008-04-02 08:41:00,1.15422,1.15442,1.15413,1.15413,4200000.0
2008-04-02 08:42:00,1.15425,1.15462,1.15411,1.15448,27400000.0
2008-04-02 08:43:00,1.15452,1.15452,1.1541,1.15428,8200000.0
2008-04-02 08:44:00,1.15448,1.15487,1.15436,1.15487,18000000.0
2008-04-02 08:45:00,1.15416,1.15499,1.15416,1.15499,11400000.0
2008-04-02 08:46:00,1.15456,1.15502,1.15456,1.1548,4600000.0
2008-04-02 08:47:00,1.15508,1.15508,1.15472,1.15473,4800000.0
2008-04-02 08:48:00,1.15504,1.15529,1.15481,1.15481,18000000.0
2008-04-02 08:49:00,1.1548,1.15501,1.1547,1.1547,10000000.0
2008-04-02 08:50:00,1.15471,1.15481,1.15471,1.15481,6600000.0
2008-04-02 08:51:00,1.15454,1.15497,1.15454,1.15497,16000000.0
2008-04-02 08:52:00,1.15488,1.15502,1.15444,1.15444,6800000.0
2008-04-02 08:53:00,1.15511,1.15559,1.15511,1.15516,8400000.0
2008-04-02 08:54:00,1.15475,1.15532,1.15475,1.15514,8000000.0
2008-04-02 08:55:00,1.1554,1.15557,1.15523,1.15523,4200000.0
2008-04-02 08:56:00,1.15521,1.15548,1.15514,1.15514,16200000.0
2008-04-02 08:57:00,1.15539,1.15549,1.15515,1.15528,20800000.0
2008-04-02 08:58:00,1.15551,1.15551,1.15511,1.15522,12800000.0
2008-04-02 08:59:00,1.1553,1.15542,1.1553,1.15542,3200000.0
2008-04-02 09:00:00,1.15525,1.15546,1.15517,1.15542,19600000.0
2008-04-02 09:01:00,1.15497,1.15539,1.15485,1.15539,13400000.0
2008-04-02 09:02:00,1.15548,1.15548,1.1553,1.15545,12600000.0
2008-04-02 09:03:00,1.15516,1.15546,1.15491,1.15491,11200000.0
2008-04-02 09:04:00,1.15474,1.15511,1.15474,1.15511,6000000.0
2008-04-02 09:05:00,1.15496,1.15529,1.1549,1.15519,24600000.0
2008-04-02 09:06:00,1.15525,1.1557,1.15506,1.1557,15000000.0
2008-04-02 09:07:00,1.1549,1.15553,1.15477,1.15553,7600000.0
2008-04-02 09:08:00,1.15543,1.15543,1.15497,1.15514,14200000.0
2008-04-02 09:09:00,1.15526,1.15534,1.1551,1.1551,14400000.0
2008-04-02 09:10:00,1.15492,1.15511,1.15484,1.15511,6800000.0
2008-04-02 09:11:00,1.15523,1.15534,1.15495,1.15501,18800000.0
2008-04-02 09:12:00,1.15503,1.15528,1.15494,1.15523,10000000.0
2008-04-02 09:13:00,1.155,1.155,1.15474,1.15475,11400000.0
2008-04-02 09:14:00,1.15463,1.15477,1.15446,1.15474,14800000.0
2008-04-02 09:15:00,1.15463,1.15465,1.15448,1.1545,8600000.0
2008-04-02 09:16:00,1.15462,1.15479,1.15442,1.15472,14000000.0
2008-04-02 09:17:00,1.15441,1.15492,1.15441,1.15492,17200000.0
2008-04-02 09:18:00,1.15445,1.15464,1.15431,1.15442,17000000.0
2008-04-02 09:19:00,1.15456,1.15456,1.1541,1.15424,14800000.0
2008-04-02 09:20:00,1.15424,1.1545,1.15414,1.1544,14800000.0
2008-04-02 09:21:00,1.15469,1.15469,1.15423,1.15448,8800000.0
2008-04-02 09:22:00,1.1543,1.15459,1.1543,1.15459,8200000.0
2008-04-02 09:23:00,1.15462,1.15494,1.15462,1.15472,9000000.0
2008-04-02 09:24:00,1.1546,1.15506,1.15447,1.15493,23000000.0
2008-04-02 09:25:00,1.15451,1.15461,1.15449,1.15455,25800000.0
2008-04-02 09:26:00,1.15487,1.1552,1.15487,1.15499,10400000.0
2008-04-02 09:27:00,1.1547,1.15477,1.15428,1.15469,12800000.0
2008-04-02 09:28:00,1.15458,1.15499,1.15447,1.15481,21400000.0
2008-04-02 09:29:00,1.15484,1.15484,1.15449,1.15474,15200000.0
2008-04-02 09:30:00,1.15484,1.15487,1.15469,1.15471,6800000.0
2008-04-02 09:31:00,1.15475,1.15501,1.15474,1.15477,28800000.0
2008-04-02 09:32:00,1.1548,1.15531,1.1548,1.15525,22000000.0
2008-04-02 09:33:00,1.1551,1.15534,1.15509,1.15509,6600000.0
2008-04-02 09:34:00,1.15593,1.15605,1.15538,1.15561,9400000.0
2008-04-02 09:35:00,1.15582,1.15591,1.15553,1.15567,13600000.0
2008-04-02 09:36:00,1.15567,1.1558,1.15525,1.1555,20800000.0
2008-04-02 09:37:00,1.15544,1.15566,1.15544,1.15566,19200000.0
2008-04-02 09:38:00,1.15571,1.15599,1.15559,1.15596,12000000.0
2008-04-02 09:39:00,1.15607,1.15615,1.15572,1.15572,6800000.0
2008-04-02 09:40:00,1.15554,1.15595,1.15554,1.15569,17400000.0
2008-04-02 09:41:00,1.15581,1.15581,1.15502,1.15533,15200000.0
2008-04-02 09:42:00,1.1553,1.15588,1.1553,1.15555,24000000.0
2008-04-02 09:43:00,1.15595,1.15616,1.15534,1.15616,17400000.0
2008-04-02 09:44:00,1.15575,1.15596,1.15555,1.15592,25000000.0
2008-04-02 09:45:00,1.15599,1.15615,1.15562,1.15562,13000000.0
2008-04-02 09:46:00,1.15579,1.1558,1.15552,1.15575,6800000.0
2008-04-02 09:47:00,1.15558,1.1559,1.15527,1.1559,15800000.0
2008-04-02 09:48:00,1.15597,1.15597,1.1554,1.1554,19800000.0
2008-04-02 09:49:00,1.15553,1.15582,1.15549,1.1557,22400000.0
2008-04-02 09:50:00,1.15546,1.15597,1.15533,1.15533,16800000.0
2008-04-02 09:51:00,1.15538,1.15564,1.15524,1.15549,13600000.0
2008-04-02 09:52:00,1.15568,1.15577,1.15546,1.15577,13000000.0
2008-04-02 09:53:00,1.15549,1.15588,1.15545,1.15588,6800000.0
2008-04-02 09:54:00,1.1555,1.15602,1.1555,1.15602,15600000.0
2008-04-02 09:55:00,1.15595,1.15621,1.15543,1.15543,15800000.0
2008-04-02 09:56:00,1.15563,1.15597,1.15549,1.15597,12400000.0
2008-04-02 09:57:00,1.15532,1.15596,1.15532,1.15562,9400000.0
2008-04-02 09:58:00,1.15564,1.15568,1.15506,1.15538,26800000.0
2008-04-02 09:59:00,1.15532,1.15532,1.15494,1.15515,17800000.0
2008-04-02 10:00:00,1.15552,1.15565,1.15532,1.15554,23000000.0
2008-04-02 10:01:00,1.15561,1.15568,1.15529,1.15529,10800000.0
2008-04-02 10:02:00,1.15563,1.1558,1.1547,1.1558,17600000.0
2008-04-02 10:03:00,1.1556,1.15575,1.15523,1.15523,16400000.0
2008-04-02 10:04:00,1.1558,1.1558,1.1557,1.1558,14600000.0
2008-04-02 10:05:00,1.15557,1.15581,1.15545,1.15566,14600000.0
2008-04-02 10:06:00,1.15573,1.15574,1.15499,1.15519,10600000.0
2008-04-02 10:07:00,1.15531,1.15555,1.15515,1.15525,11800000.0
2008-04-02 10:08:00,1.15521,1.15585,1.15511,1.15511,15800000.0
2008-04-02 10:09:00,1.15525,1.15547,1.15516,1.1552,19400000.0
2008-04-02 10:10:00,1.15518,1.15522,1.15469,1.15513,14200000.0
2008-04-02 10:11:00,1.15507,1.15534,1.15473,1.15527,16000000.0
2008-04-02 10:12:00,1.15526,1.15577,1.15526,1.1555,13400000.0
2008-04-02 10:13:00,1.15578,1.15578,1.15528,1.15536,21000000.0
2008-04-02 10:14:00,1.15524,1.15545,1.15495,1.15495,13800000.0
2008-04-02 10:15:00,1.15525,1.1556,1.15485,1.1556,9400000.0
2008-04-02 10:16:00,1.1549,1.15555,1.1549,1.15509,17600000.0
2008-04-02 10:17:00,1.15537,1.15599,1.15537,1.15559,14400000.0
2008-04-02 10:18:00,1.15576,1.15576,1.15518,1.15528,18800000.0
2008-04-02 10:19:00,1.15533,1.15554,1.15522,1.15525,24800000.0
2008-04-02 10:20:00,1.15537,1.15575,1.15525,1.1554,14800000.0
2008-04-02 10:21:00,1.15477,1.15544,1.15472,1.15472,13800000.0
2008-04-02 10:22:00,1.15472,1.15503,1.15467,1.15503,17400000.0
2008-04-02 10:23:00,1.15453,1.15492,1.15453,1.15473,29200000.0
2008-04-02 10:24:00,1.15477,1.15537,1.15469,1.15495,19000000.0
2008-04-02 10:25:00,1.15476,1.15483,1.15436,1.15446,12200000.0
2008-04-02 10:26:00,1.1549,1.1549,1.15449,1.15486,20200000.0
2008-04-02 10:27:00,1.15546,1.15546,1.15424,1.15484,10000000.0
2008-04-02 10:28:00,1.15488,1.1554,1.15488,1.1554,6800000.0
2008-04-02 10:29:00,1.15501,1.15558,1.15491,1.15507,15600000.0
2008-04-02 10:30:00,1.15522,1.15533,1.15505,1.15518,19600000.0
2008-04-02 10:31:00,1.1557,1.1557,1.1556,1.1557,9000000.0
2008-04-02 10:32:00,1.15524,1.15555,1.15508,1.15508,9000000.0
2008-04-02 10:33:00,1.15506,1.15566,1.15506,1.15524,15200000.0
2008-04-02 10:34:00,1.15499,1.15565,1.15499,1.15558,12200000.0
2008-04-02 10:35:00,1.15546,1.1559,1.15518,1.15537,15200000.0
2008-04-02 10:36:00,1.15534,1.15534,1.15471,1.15471,18800000.0
2008-04-02 10:37:00,1.15521,1.15555,1.15521,1.15542,23200000.0
2008-04-02 10:38:00,1.15591,1.15591,1.15517,1.1554,19200000.0
2008-04-02 10:39:00,1.15537,1.15614,1.15537,1.15543,16000000.0
2008-04-02 10:40:00,1.15596,1.15632,1.15547,1.15547,6200000.0
2008-04-02 10:41:00,1.1552,1.15555,1.1552,1.15533,16400000.0
2008-04-02 10:42:00,1.15547,1.15586,1.15543,1.15583,21600000.0
2008-04-02 10:43:00,1.15558,1.15558,1.15509,1.15509,12000000.0
2008-04-02 10:44:00,1.1546,1.1546,1.15418,1.15456,14400000.0
2008-04-02 10:45:00,1.15455,1.15468,1.15428,1.15462,15200000.0
2008-04-02 10:46:00,1.15465,1.15511,1.15465,1.15511,10400000.0
2008-04-02 10:47:00,1.15482,1.15513,1.15436,1.15455,13800000.0
2008-04-02 10:48:00,1.15541,1.15557,1.15493,1.15557,18200000.0
2008-04-02 10:49:00,1.1552,1.15534,1.1547,1.15499,14600000.0
2008-04-02 10:50:00,1.15492,1.15511,1.15466,1.15466,13800000.0
2008-04-02 10:51:00,1.15468,1.15492,1.15464,1.15473,22400000.0
2008-04-02 10:52:00,1.15443,1.15486,1.15439,1.15486,9000000.0
2008-04-02 10:53:00,1.15473,1.15473,1.15443,1.15443,12800000.0
2008-04-02 10:54:00,1.15447,1.15491,1.15447,1.15487,17600000.0
2008-04-02 10:55:00,1.15452,1.15501,1.15452,1.15469,19800000.0
2008-04-02 10:56:00,1.15473,1.15498,1.15438,1.15474,17200000.0
2008-04-02 10:57:00,1.15454,1.15489,1.15444,1.15445,19800000.0
2008-04-02 10:58:00,1.15471,1.15475,1.15402,1.15447,22800000.0
2008-04-02 10:59:00,1.15441,1.15501,1.1543,1.15442,21200000.0
2008-04-02 11:00:00,1.15451,1.15487,1.15426,1.15487,19400000.0
2008-04-02 11:01:00,1.15432,1.15475,1.15417,1.15475,12000000.0
2008-04-02 11:02:00,1.15489,1.15532,1.15464,1.15464,35200000.0
2008-04-02 11:03:00,1.15478,1.15516,1.15461,1.15464,17400000.0
2008-04-02 11:04:00,1.15449,1.15472,1.15445,1.15445,14800000.0
2008-04-02 11:05:00,1.15471,1.15484,1.1541,1.15484,26400000.0
2008-04-02 11:06:00,1.15488,1.15556,1.15486,1.15486,12200000.0
2008-04-02 11:07:00,1.15499,1.15561,1.15452,1.15505,8800000.0
2008-04-02 11:08:00,1.15506,1.15533,1.15506,1.15529,10600000.0
2008-04-02 11:09:00,1.15542,1.15572,1.15541,1.15566,26400000.0
2008-04-02 11:10:00,1.15596,1.15632,1.15569,1.15575,21000000.0
2008-04-02 11:11:00,1.15532,1.15599,1.15532,1.15548,17800000.0
2008-04-02 11:12:00,1.15558,1.15597,1.15534,1.15534,20000000.0
2008-04-02 11:13:00,1.15558,1.15571,1.15533,1.15544,7400000.0
2008-04-02 11:14:00,1.1554,1.1554,1.15487,1.15506,18600000.0
2008-04-02 11:15:00,1.15508,1.15541,1.15507,1.15515,25800000.0
2008-04-02 11:16:00,1.15501,1.15552,1.15501,1.15552,24400000.0
2008-04-02 11:17:00,1.15543,1.15591,1.15538,1.15559,14200000.0
2008-04-02 11:18:00,1.15566,1.15611,1.15566,1.15611,16800000.0
2008-04-02 11:19:00,1.15653,1.15664,1.15587,1.15623,21000000.0
2008-04-02 11:20:00,1.15597,1.15619,1.15597,1.15609,12600000.0
2008-04-02 11:21:00,1.15607,1.15622,1.15578,1.15595,24000000.0
2008-04-02 11:22:00,1.15579,1.15592,1.15517,1.15526,13800000.0
2008-04-02 11:23:00,1.1558,1.1561,1.1558,1.156,19600000.0
2008-04-02 11:24:00,1.15549,1.15591,1.15545,1.15547,19600000.0
2008-04-02 11:25:00,1.15604,1.15627,1.15572,1.15627,14200000.0
2008-04-02 11:26:00,1.15608,1.15608,1.15574,1.15576,5800000.0
2008-04-02 11:27:00,1.15568,1.15568,1.15544,1.15547,10400000.0
2008-04-02 11:28:00,1.15537,1.1556,1.15508,1.15508,17200000.0
2008-04-02 11:29:00,1.15555,1.15604,1.15539,1.15592,18200000.0
2008-04-02 11:30:00,1.15573,1.15613,1.15555,1.15555,24200000.0
2008-04-02 11:31:00,1.15579,1.15579,1.15534,1.15567,14200000.0
2008-04-02 11:32:00,1.15552,1.15564,1.15535,1.15558,19600000.0
2008-04-02 11:33:00,1.15548,1.15567,1.15507,1.15515,11200000.0
2008-04-02 11:34:00,1.15471,1.15539,1.15471,1.15529,18200000.0
2008-04-02 11:35:00,1.15562,1.15562,1.15526,1.15526,8600000.0
2008-04-02 11:36:00,1.15536,1.15564,1.15535,1.15563,10200000.0
2008-04-02 11:37:00,1.15527,1.15536,1.15519,1.15527,8400000.0
2008-04-02 11:38:00,1.15541,1.15571,1.15522,1.15571,7800000.0
2008-04-02 11:39:00,1.15521,1.15558,1.15498,1.15558,11200000.0
2008-04-02 11:40:00,1.15553,1.1557,1.15516,1.15516,10600000.0
2008-04-02 11:41:00,1.15586,1.15604,1.15568,1.15587,13000000.0
2008-04-02 11:42:00,1.15576,1.15609,1.1556,1.15605,18400000.0
2008-04-02 11:43:00,1.15569,1.15583,1.15535,1.15535,19800000.0
2008-04-02 11:44:00,1.15571,1.15571,1.15544,1.15561,30600000.0
2008-04-02 11:45:00,1.15601,1.1564,1.15583,1.15587,10800000.0
2008-04-02 11:46:00,1.15592,1.15671,1.15592,1.15625,26800000.0
2008-04-02 11:47:00,1.15628,1.15637,1.15564,1.15637,15600000.0
2008-04-02 11:48:00,1.15604,1.15645,1.15588,1.15588,14000000.0
2008-04-02 11:49:00,1.15602,1.15602,1.15592,1.15592,4200000.0
2008-04-02 11:50:00,1.15621,1.15621,1.15578,1.15578,9800000.0
2008-04-02 11:51:00,1.1558,1.15611,1.15561,1.15611,18200000.0
2008-04-02 11:52:00,1.15574,1.15606,1.15551,1.15606,19600000.0
2008-04-02 11:53:00,1.15591,1.15591,1.15562,1.15562,15400000.0
2008-04-02 11:54:00,1.15608,1.15634,1.15566,1.15566,24400000.0
2008-04-02 11:55:00,1.15591,1.15658,1.15591,1.15606,9400000.0
2008-04-02 11:56:00,1.15625,1.15659,1.15625,1.15658,8800000.0
2008-04-02 11:57:00,1.15646,1.15646,1.1559,1.1563,13200000.0
2008-04-02 11:58:00,1.15645,1.15682,1.15618,1.15618,29200000.0
2008-04-02 11:59:00,1.1564,1.15679,1.15621,1.15659,14600000.0
2008-04-02 12:00:00,1.15694,1.15727,1.1568,1.15686,12400000.0
2008-04-02 12:01:00,1.15638,1.15653,1.15624,1.15624,9400000.0
2008-04-02 12:02:00,1.15631,1.1566,1.15617,1.15645,10000000.0
2008-04-02 12:03:00,1.15627,1.15657,1.15604,1.15636,10800000.0
2008-04-02 12:04:00,1.15628,1.15655,1.15627,1.15655,11800000.0
2008-04-02 12:05:00,1.15637,1.1566,1.15625,1.15654,10400000.0
2008-04-02 12:06:00,1.15661,1.15688,1.15644,1.15653,15000000.0
2008-04-02 12:07:00,1.15671,1.15671,1.15634,1.15658,9000000.0
2008-04-02 12:08:00,1.15649,1.15672,1.15611,1.15611,16200000.0
2008-04-02 12:09:00,1.15629,1.15673,1.15628,1.15636,8400000.0
2008-04-02 12:10:00,1.15636,1.15687,1.15619,1.1565,19400000.0
2008-04-02 12:11:00,1.15638,1.15649,1.15618,1.15642,10000000.0
2008-04-02 12:12:00,1.15667,1.15688,1.1563,1.15661,15400000.0
2008-04-02 12:13:00,1.15637,1.15653,1.15618,1.15632,16000000.0
2008-04-02 12:14:00,1.1565,1.15684,1.15628,1.15684,22000000.0
2008-04-02 12:15:00,1.15654,1.15699,1.15619,1.15632,18000000.0
2008-04-02 12:16:00,1.15616,1.15655,1.15615,1.15622,10600000.0
2008-04-02 12:17:00,1.15647,1.15679,1.15636,1.15667,8800000.0
2008-04-02 12:18:00,1.1564,1.15664,1.15638,1.15664,17200000.0
2008-04-02 12:19:00,1.15668,1.1571,1.15668,1.1567,7200000.0
2008-04-02 12:20:00,1.15667,1.15684,1.15664,1.15684,10800000.0
2008-04-02 12:21:00,1.15679,1.15705,1.15638,1.15697,21800000.0
2008-04-02 12:22:00,1.15717,1.15726,1.15694,1.15725,27000000.0
2008-04-02 12:23:00,1.15695,1.15711,1.15689,1.15711,15200000.0
2008-04-02 12:24:00,1.15707,1.1574,1.15678,1.15707,16600000.0
2008-04-02 12:25:00,1.1566,1.15696,1.15659,1.15659,18400000.0
2008-04-02 12:26:00,1.15734,1.15746,1.15706,1.1571,15800000.0
2008-04-02 12:28:00,1.15734,1.15769,1.15712,1.15712,10400000.0
2008-04-02 12:29:00,1.15712,1.15712,1.1568,1.15703,10200000.0
2008-04-02 12:30:00,1.15711,1.15714,1.15688,1.15703,16600000.0
2008-04-02 12:31:00,1.15665,1.15688,1.15663,1.15688,25000000.0
2008-04-02 12:32:00,1.15679,1.15679,1.15603,1.15603,127400000.0
2008-04-02 12:33:00,1.15648,1.15681,1.15648,1.15681,16400000.0
2008-04-02 12:34:00,1.15677,1.15677,1.15648,1.15648,10600000.0
2008-04-02 12:35:00,1.15682,1.15691,1.15654,1.15654,48200000.0
2008-04-02 12:36:00,1.15664,1.15678,1.15652,1.15665,12800000.0
2008-04-02 12:37:00,1.15671,1.15716,1.15655,1.1568,8600000.0
2008-04-02 12:38:00,1.157,1.1572,1.157,1.1572,15400000.0
2008-04-02 12:39:00,1.15671,1.15692,1.15628,1.15628,15400000.0
2008-04-02 12:40:00,1.15692,1.15694,1.15651,1.1568,28600000.0
2008-04-02 12:41:00,1.15667,1.15707,1.15667,1.15695,10800000.0
2008-04-02 12:42:00,1.15736,1.15736,1.15685,1.15717,20200000.0
2008-04-02 12:43:00,1.15712,1.15733,1.15712,1.15723,10800000.0
2008-04-02 12:44:00,1.15693,1.15725,1.15693,1.15725,2600000.0
2008-04-02 12:45:00,1.1575,1.1575,1.1574,1.1575,10600000.0
2008-04-02 12:46:00,1.15707,1.15722,1.15686,1.15722,10600000.0
2008-04-02 12:47:00,1.15682,1.15706,1.15673,1.15673,15600000.0
2008-04-02 12:48:00,1.15717,1.15717,1.15664,1.15679,19800000.0
2008-04-02 12:49:00,1.1568,1.15739,1.1568,1.15738,8600000.0
2008-04-02 12:50:00,1.15755,1.15767,1.15733,1.15733,15400000.0
2008-04-02 12:51:00,1.1574,1.15774,1.15715,1.15746,6200000.0
2008-04-02 12:52:00,1.15709,1.15739,1.15692,1.15739,16400000.0
2008-04-02 12:53:00,1.15705,1.15731,1.15693,1.15728,83800000.0
2008-04-02 12:54:00,1.15725,1.15733,1.15719,1.15719,21600000.0
2008-04-02 12:55:00,1.157,1.15712,1.15683,1.15694,17200000.0
2008-04-02 12:56:00,1.15691,1.15691,1.1565,1.1565,2600000.0
2008-04-02 12:57:00,1.1565,1.15672,1.15618,1.15618,18800000.0
2008-04-02 12:58:00,1.15607,1.15625,1.15595,1.15597,23000000.0
2008-04-02 12:59:00,1.15579,1.15607,1.15562,1.15597,10200000.0
2008-04-02 13:00:00,1.15624,1.15631,1.15616,1.15616,20200000.0
2008-04-02 13:01:00,1.15624,1.15626,1.15559,1.15581,12000000.0
2008-04-02 13:02:00,1.15604,1.15633,1.15594,1.15594,18800000.0
2008-04-02 13:03:00,1.15579,1.15635,1.15561,1.15588,104600000.0
2008-04-02 13:04:00,1.15569,1.15579,1.15552,1.15552,7800000.0
2008-04-02 13:05:00,1.15524,1.15535,1.15472,1.15532,17800000.0
2008-04-02 13:06:00,1.15507,1.15507,1.15413,1.15413,5800000.0
2008-04-02 13:07:00,1.154,1.15506,1.154,1.15506,8000000.0
2008-04-02 13:08:00,1.15507,1.15539,1.15482,1.15486,57400000.0
2008-04-02 13:09:00,1.1551,1.15522,1.15495,1.15504,20200000.0
2008-04-02 13:10:00,1.15478,1.15496,1.15445,1.15445,15200000.0
2008-04-02 13:11:00,1.15475,1.15479,1.15458,1.15458,6800000.0
2008-04-02 13:12:00,1.1545,1.15457,1.15441,1.1545,43000000.0
2008-04-02 13:13:00,1.15472,1.15486,1.15442,1.15478,16400000.0
2008-04-02 13:14:00,1.15449,1.15449,1.15422,1.15422,6800000.0
2008-04-02 13:15:00,1.15462,1.15522,1.15451,1.15453,11200000.0
2008-04-02 13:16:00,1.15448,1.15482,1.15448,1.15482,7800000.0
2008-04-02 13:17:00,1.15478,1.15495,1.15455,1.15455,16200000.0
2008-04-02 13:18:00,1.15437,1.15473,1.15413,1.15452,23400000.0
2008-04-02 13:19:00,1.15433,1.15433,1.15389,1.15407,8800000.0
2008-04-02 13:20:00,1.154,1.154,1.15367,1.15378,15600000.0
2008-04-02 13:21:00,1.15386,1.15402,1.1535,1.15402,12800000.0
2008-04-02 13:22:00,1.15355,1.1541,1.15332,1.1541,12400000.0
2008-04-02 13:23:00,1.15376,1.15392,1.15334,1.15338,18400000.0
2008-04-02 13:24:00,1.15364,1.15369,1.1534,1.15369,25000000.0
2008-04-02 13:25:00,1.15348,1.15395,1.1532,1.1532,17400000.0
2008-04-02 13:26:00,1.15333,1.15374,1.15321,1.15354,18000000.0
2008-04-02 13:27:00,1.15314,1.15363,1.15276,1.15347,11600000.0
2008-04-02 13:28:00,1.15278,1.15316,1.15278,1.15314,78200000.0
2008-04-02 13:29:00,1.15346,1.15346,1.15299,1.15313,16200000.0
2008-04-02 13:30:00,1.15289,1.15357,1.15289,1.15342,20800000.0
2008-04-02 13:31:00,1.15319,1.15383,1.15308,1.15324,21400000.0
2008-04-02 13:32:00,1.15351,1.15391,1.15329,1.15329,16600000.0
2008-04-02 13:33:00,1.15317,1.15317,1.15286,1.15286,13200000.0
2008-04-02 13:34:00,1.15301,1.15338,1.15294,1.15294,9000000.0
2008-04-02 13:35:00,1.153,1.15344,1.15295,1.15312,14400000.0
2008-04-02 13:36:00,1.15327,1.15327,1.15287,1.15323,10000000.0
2008-04-02 13:37:00,1.15281,1.15324,1.15252,1.15324,10600000.0
2008-04-02 13:38:00,1.15319,1.15333,1.15287,1.15291,25000000.0
2008-04-02 13:39:00,1.15311,1.15331,1.15272,1.15295,16000000.0
2008-04-02 13:40:00,1.15327,1.15327,1.15288,1.1531,8200000.0
2008-04-02 13:41:00,1.15318,1.15345,1.15306,1.15324,29400000.0
2008-04-02 13:42:00,1.1536,1.1537,1.1536,1.1537,13000000.0
2008-04-02 13:43:00,1.15349,1.15349,1.15318,1.15323,13000000.0
2008-04-02 13:44:00,1.15375,1.15379,1.15333,1.15333,21100000.0
2008-04-02 13:45:00,1.15331,1.15395,1.15312,1.15324,18800000.0
2008-04-02 13:46:00,1.15326,1.15356,1.15322,1.15327,10000000.0
2008-04-02 13:47:00,1.15342,1.15342,1.15292,1.15299,7800000.0
2008-04-02 13:48:00,1.15297,1.15297,1.15242,1.15242,11200000.0
2008-04-02 13:49:00,1.15274,1.15306,1.1524,1.15244,12200000.0
2008-04-02 13:50:00,1.15254,1.15254,1.15233,1.15243,15200000.0
2008-04-02 13:51:00,1.15255,1.15255,1.15226,1.15232,14000000.0
2008-04-02 13:52:00,1.15228,1.15262,1.15228,1.1523,9000000.0
2008-04-02 13:53:00,1.15227,1.15243,1.1521,1.15243,20000000.0
2008-04-02 13:54:00,1.1519,1.15207,1.1519,1.15207,9800000.0
2008-04-02 13:55:00,1.15209,1.15275,1.15209,1.15265,15400000.0
2008-04-02 13:56:00,1.15132,1.15132,1.15058,1.15072,12200000.0
2008-04-02 13:57:00,1.151,1.15114,1.15076,1.15098,18600000.0
2008-04-02 13:58:00,1.15117,1.15156,1.15109,1.1513,15000000.0
2008-04-02 13:59:00,1.15121,1.15153,1.15111,1.15151,21400000.0
2008-04-02 14:00:00,1.15156,1.15194,1.15144,1.15191,32000000.0
2008-04-02 14:01:00,1.1516,1.15241,1.15154,1.15212,10800000.0
2008-04-02 14:02:00,1.15207,1.15239,1.15199,1.15222,24200000.0
2008-04-02 14:03:00,1.15218,1.15224,1.15198,1.152,16600000.0
2008-04-02 14:04:00,1.15208,1.15238,1.15201,1.15228,12800000.0
2008-04-02 14:05:00,1.15221,1.15241,1.1519,1.15219,20600000.0
2008-04-02 14:06:00,1.15169,1.15199,1.15144,1.15144,9000000.0
2008-04-02 14:07:00,1.15169,1.15178,1.1514,1.1514,18600000.0
2008-04-02 14:08:00,1.1509,1.15139,1.1509,1.15095,17600000.0
2008-04-02 14:09:00,1.15125,1.15125,1.15122,1.15122,2600000.0
2008-04-02 14:10:00,1.15124,1.15141,1.15124,1.15129,15800000.0
2008-04-02 14:11:00,1.15156,1.1517,1.15121,1.15139,13800000.0
2008-04-02 14:12:00,1.15197,1.15197,1.15113,1.15121,14800000.0
2008-04-02 14:13:00,1.15158,1.15182,1.15151,1.15156,10600000.0
2008-04-02 14:14:00,1.15111,1.15145,1.15106,1.15145,13000000.0
2008-04-02 14:15:00,1.15165,1.15196,1.15144,1.15196,15000000.0
2008-04-02 14:16:00,1.15156,1.15196,1.15097,1.15111,18400000.0
2008-04-02 14:17:00,1.15131,1.15131,1.15129,1.15129,2600000.0
2008-04-02 14:18:00,1.15176,1.15179,1.15097,1.15125,15000000.0
2008-04-02 14:19:00,1.15165,1.15198,1.15158,1.15172,49800000.0
2008-04-02 14:20:00,1.15121,1.15141,1.15119,1.15129,35200000.0
2008-04-02 14:21:00,1.15099,1.15104,1.15095,1.15104,16200000.0
2008-04-02 14:22:00,1.15061,1.15101,1.15061,1.15081,6800000.0
2008-04-02 14:23:00,1.15057,1.1509,1.15011,1.1509,15600000.0
2008-04-02 14:24:00,1.15068,1.15103,1.15031,1.15031,19400000.0
2008-04-02 14:25:00,1.15075,1.15091,1.15075,1.1508,11200000.0
2008-04-02 14:26:00,1.15083,1.15096,1.15069,1.15073,22000000.0
2008-04-02 14:27:00,1.15078,1.15126,1.15064,1.15064,17200000.0
2008-04-02 14:28:00,1.15052,1.15105,1.15052,1.151,28400000.0
2008-04-02 14:29:00,1.15064,1.15121,1.15064,1.15108,13000000.0
2008-04-02 14:30:00,1.15137,1.15138,1.15091,1.151,25200000.0
2008-04-02 14:31:00,1.15098,1.15145,1.15065,1.15088,10000000.0
2008-04-02 14:32:00,1.15099,1.15103,1.15039,1.15101,24800000.0
2008-04-02 14:33:00,1.15081,1.15105,1.15045,1.15099,21400000.0
2008-04-02 14:34:00,1.15072,1.15073,1.15038,1.15049,10200000.0
2008-04-02 14:35:00,1.15098,1.15121,1.15055,1.15088,20000000.0
2008-04-02 14:36:00,1.15113,1.15129,1.15113,1.15129,3200000.0
2008-04-02 14:37:00,1.15126,1.15167,1.15112,1.15152,8400000.0
2008-04-02 14:38:00,1.15182,1.15197,1.15167,1.1519,24600000.0
2008-04-02 14:39:00,1.1518,1.15205,1.15174,1.15174,9000000.0
2008-04-02 14:40:00,1.15202,1.15234,1.15178,1.15225,18800000.0
2008-04-02 14:41:00,1.15217,1.15292,1.15197,1.15243,81000000.0
2008-04-02 14:42:00,1.15265,1.15305,1.15247,1.15247,27800000.0
2008-04-02 14:43:00,1.15294,1.15294,1.15253,1.15269,5800000.0
2008-04-02 14:44:00,1.15262,1.15262,1.15233,1.15249,9600000.0
2008-04-02 14:45:00,1.15282,1.15293,1.15275,1.15283,6800000.0
2008-04-02 14:46:00,1.15253,1.15268,1.15246,1.15251,15600000.0
2008-04-02 14:47:00,1.15249,1.15299,1.15241,1.15242,19800000.0
2008-04-02 14:48:00,1.15257,1.15273,1.15257,1.15273,6800000.0
2008-04-02 14:49:00,1.15278,1.15299,1.15275,1.15286,12200000.0
2008-04-02 14:50:00,1.15198,1.15231,1.15198,1.15202,25800000.0
2008-04-02 14:51:00,1.1521,1.15238,1.15181,1.1521,18600000.0
2008-04-02 14:52:00,1.15214,1.15262,1.1521,1.15262,10400000.0
2008-04-02 14:53:00,1.15229,1.15229,1.15166,1.15166,15400000.0
2008-04-02 14:54:00,1.15179,1.15227,1.15179,1.1522,25200000.0
2008-04-02 14:55:00,1.15209,1.15209,1.1515,1.1517,11400000.0
2008-04-02 14:56:00,1.15145,1.15196,1.15145,1.15196,22200000.0
2008-04-02 14:57:00,1.15194,1.15208,1.15165,1.15208,14000000.0
2008-04-02 14:58:00,1.15193,1.15193,1.15158,1.15176,6800000.0
2008-04-02 14:59:00,1.15194,1.1523,1.15191,1.15191,10200000.0
2008-04-02 15:00:00,1.15182,1.15203,1.15182,1.15193,8200000.0
2008-04-02 15:01:00,1.15192,1.15239,1.1517,1.1517,20600000.0
2008-04-02 15:02:00,1.15201,1.15264,1.1519,1.15264,15400000.0
2008-04-02 15:03:00,1.15247,1.1528,1.15242,1.15259,13200000.0
2008-04-02 15:04:00,1.15257,1.15263,1.15231,1.15237,73200000.0
2008-04-02 15:05:00,1.15185,1.15229,1.15185,1.15197,18800000.0
2008-04-02 15:06:00,1.1518,1.15203,1.15173,1.15203,10800000.0
2008-04-02 15:07:00,1.15197,1.15285,1.15197,1.15263,13200000.0
2008-04-02 15:08:00,1.15295,1.15339,1.15283,1.15339,22600000.0
2008-04-02 15:09:00,1.15384,1.15408,1.15376,1.15387,23400000.0
2008-04-02 15:10:00,1.15367,1.15395,1.15308,1.1535,9000000.0
2008-04-02 15:11:00,1.15383,1.15383,1.15321,1.15323,67600000.0
2008-04-02 15:12:00,1.15329,1.15407,1.15313,1.15356,20400000.0
2008-04-02 15:13:00,1.1538,1.15401,1.15366,1.15385,99200000.0
2008-04-02 15:14:00,1.15368,1.15425,1.15345,1.15425,14200000.0
2008-04-02 15:15:00,1.15422,1.15422,1.15398,1.15401,10000000.0
2008-04-02 15:16:00,1.15417,1.15427,1.15382,1.15427,22800000.0
2008-04-02 15:17:00,1.154,1.15404,1.15356,1.1538,16200000.0
2008-04-02 15:18:00,1.15345,1.1535,1.1534,1.15349,7400000.0
2008-04-02 15:19:00,1.15361,1.15377,1.15355,1.1537,11800000.0
2008-04-02 15:20:00,1.15372,1.15426,1.15367,1.1542,17000000.0
2008-04-02 15:21:00,1.15405,1.15441,1.15384,1.15384,23000000.0
2008-04-02 15:22:00,1.15357,1.15357,1.15316,1.15316,14600000.0
2008-04-02 15:23:00,1.15316,1.15316,1.15248,1.15298,9800000.0
2008-04-02 15:24:00,1.1529,1.15325,1.1529,1.15325,11200000.0
2008-04-02 15:25:00,1.15315,1.15334,1.15269,1.15313,13200000.0
2008-04-02 15:26:00,1.15339,1.15379,1.15337,1.15366,11200000.0
2008-04-02 15:27:00,1.15399,1.15431,1.15365,1.15394,10800000.0
2008-04-02 15:28:00,1.15421,1.15444,1.15402,1.15402,6400000.0
2008-04-02 15:29:00,1.15444,1.15454,1.15418,1.15431,25600000.0
2008-04-02 15:30:00,1.15465,1.15511,1.15454,1.15511,12400000.0
2008-04-02 15:31:00,1.15521,1.15521,1.15474,1.15474,24200000.0
2008-04-02 15:32:00,1.15447,1.15492,1.15447,1.15492,19400000.0
2008-04-02 15:33:00,1.15491,1.15539,1.15461,1.15515,104400000.0
2008-04-02 15:34:00,1.15416,1.15416,1.15351,1.15399,11400000.0
2008-04-02 15:35:00,1.15416,1.1545,1.15391,1.15442,19400000.0
2008-04-02 15:36:00,1.15478,1.15478,1.15441,1.15449,12400000.0
2008-04-02 15:37:00,1.15409,1.15423,1.15384,1.15423,12800000.0
2008-04-02 15:38:00,1.15446,1.15446,1.15385,1.15414,15200000.0
2008-04-02 15:39:00,1.15396,1.15411,1.15384,1.15384,19200000.0
2008-04-02 15:40:00,1.15342,1.15395,1.15342,1.15372,13400000.0
2008-04-02 15:41:00,1.15388,1.15389,1.15355,1.15355,20800000.0
2008-04-02 15:42:00,1.15358,1.15381,1.15354,1.15365,18200000.0
2008-04-02 15:43:00,1.15345,1.15391,1.15345,1.15358,105000000.0
2008-04-02 15:44:00,1.15364,1.15407,1.15333,1.15388,109400000.0
2008-04-02 15:45:00,1.15375,1.15375,1.15312,1.15312,68400000.0
2008-04-02 15:46:00,1.15308,1.15354,1.15306,1.15353,18000000.0
2008-04-02 15:47:00,1.15316,1.15349,1.15291,1.15299,15200000.0
2008-04-02 15:48:00,1.15292,1.15311,1.1527,1.1527,12000000.0
2008-04-02 15:49:00,1.15244,1.15244,1.15211,1.15214,56600000.0
2008-04-02 15:50:00,1.15242,1.15242,1.15202,1.15234,9200000.0
2008-04-02 15:51:00,1.15223,1.15241,1.15172,1.15172,19600000.0
2008-04-02 15:52:00,1.15174,1.15206,1.15169,1.15191,29000000.0
2008-04-02 15:53:00,1.15173,1.15218,1.15173,1.15218,7400000.0
2008-04-02 15:54:00,1.15203,1.15203,1.15079,1.1511,5600000.0
2008-04-02 15:55:00,1.15093,1.15149,1.15093,1.15123,9800000.0
2008-04-02 15:56:00,1.15112,1.15188,1.15108,1.15143,21400000.0
2008-04-02 15:57:00,1.15162,1.15176,1.15162,1.15166,6400000.0
2008-04-02 15:58:00,1.15164,1.15168,1.15143,1.15168,10400000.0
2008-04-02 15:59:00,1.15143,1.15196,1.15143,1.15189,14000000.0
2008-04-02 16:00:00,1.15217,1.1523,1.15182,1.15205,113400000.0
2008-04-02 16:01:00,1.15161,1.15202,1.15154,1.15173,21000000.0
2008-04-02 16:02:00,1.15203,1.15246,1.15176,1.15211,113000000.0
2008-04-02 16:03:00,1.15229,1.15274,1.15225,1.15236,96000000.0
2008-04-02 16:04:00,1.1528,1.153,1.1528,1.153,29800000.0
2008-04-02 16:05:00,1.15236,1.15272,1.15234,1.15268,29800000.0
2008-04-02 16:06:00,1.15234,1.15254,1.15215,1.15248,22400000.0
2008-04-02 16:07:00,1.15231,1.15231,1.15192,1.15204,77400000.0
2008-04-02 16:08:00,1.15205,1.15251,1.15205,1.15251,53000000.0
2008-04-02 16:09:00,1.15291,1.15291,1.15237,1.15262,6800000.0
2008-04-02 16:10:00,1.15235,1.15257,1.15193,1.15218,72800000.0
2008-04-02 16:11:00,1.15199,1.15225,1.15197,1.15197,11800000.0
2008-04-02 16:12:00,1.15273,1.15276,1.15249,1.15252,7800000.0
2008-04-02 16:13:00,1.15236,1.15295,1.15227,1.15237,11800000.0
2008-04-02 16:14:00,1.15268,1.15268,1.15201,1.15224,19000000.0
2008-04-02 16:15:00,1.15235,1.1527,1.15235,1.15259,14400000.0
2008-04-02 16:16:00,1.15277,1.15277,1.15228,1.15228,8200000.0
2008-04-02 16:17:00,1.15274,1.15274,1.15238,1.15265,18600000.0
2008-04-02 16:18:00,1.15246,1.15287,1.15238,1.15238,97800000.0
2008-04-02 16:19:00,1.15231,1.15254,1.15231,1.15251,10400000.0
2008-04-02 16:20:00,1.1526,1.15278,1.15213,1.15249,23000000.0
2008-04-02 16:21:00,1.15253,1.15306,1.1523,1.15306,25400000.0
2008-04-02 16:22:00,1.15262,1.15312,1.15262,1.15287,26200000.0
2008-04-02 16:23:00,1.15277,1.15291,1.15268,1.15274,16600000.0
2008-04-02 16:24:00,1.15313,1.15366,1.15313,1.15366,6800000.0
2008-04-02 16:25:00,1.1541,1.15432,1.15407,1.15432,16400000.0
2008-04-02 16:26:00,1.15413,1.15455,1.15413,1.15419,13000000.0
2008-04-02 16:27:00,1.15441,1.15501,1.15413,1.15413,11200000.0
2008-04-02 16:28:00,1.15402,1.15444,1.15402,1.15426,16800000.0
2008-04-02 16:29:00,1.15449,1.15475,1.15423,1.15461,15400000.0
2008-04-02 16:30:00,1.15481,1.15541,1.15481,1.15483,20800000.0
2008-04-02 16:31:00,1.15496,1.15513,1.15471,1.15482,23600000.0
2008-04-02 16:32:00,1.15501,1.15512,1.15487,1.15508,25200000.0
2008-04-02 16:33:00,1.15503,1.15507,1.15483,1.15498,7000000.0
2008-04-02 16:34:00,1.15487,1.15511,1.1547,1.1551,7800000.0
2008-04-02 16:35:00,1.15529,1.15529,1.15484,1.15484,13600000.0
2008-04-02 16:36:00,1.15509,1.15517,1.15485,1.15485,72000000.0
2008-04-02 16:37:00,1.15524,1.15525,1.15456,1.15506,11200000.0
2008-04-02 16:38:00,1.15544,1.15587,1.15542,1.15548,17600000.0
2008-04-02 16:39:00,1.15597,1.15614,1.15583,1.15583,6200000.0
2008-04-02 16:40:00,1.15575,1.1561,1.15559,1.1561,12200000.0
2008-04-02 16:41:00,1.15624,1.15643,1.15587,1.1561,13400000.0
2008-04-02 16:42:00,1.15645,1.15679,1.15635,1.15641,53600000.0
2008-04-02 16:43:00,1.15627,1.15627,1.15544,1.1558,10200000.0
2008-04-02 16:44:00,1.15592,1.15639,1.15592,1.15626,11200000.0
2008-04-02 16:45:00,1.15603,1.15623,1.15569,1.15572,14800000.0
2008-04-02 16:46:00,1.15573,1.15623,1.15573,1.15623,15200000.0
2008-04-02 16:47:00,1.1562,1.15648,1.15609,1.15628,33800000.0
2008-04-02 16:48:00,1.15628,1.15671,1.15623,1.15671,8800000.0
2008-04-02 16:49:00,1.15671,1.15671,1.15641,1.15642,49400000.0
2008-04-02 16:50:00,1.1563,1.15639,1.15579,1.15621,20400000.0
2008-04-02 16:51:00,1.15609,1.15649,1.15586,1.15625,12400000.0
2008-04-02 16:52:00,1.15608,1.15629,1.15592,1.15604,26400000.0
2008-04-02 16:53:00,1.15589,1.15638,1.15586,1.15636,10600000.0
2008-04-02 16:54:00,1.15625,1.15631,1.15607,1.15617,20400000.0
2008-04-02 16:55:00,1.1561,1.15632,1.15599,1.15622,12200000.0
2008-04-02 16:56:00,1.15606,1.15611,1.15595,1.15603,17200000.0
2008-04-02 16:57:00,1.15591,1.15606,1.15548,1.15573,66000000.0
2008-04-02 16:58:00,1.1558,1.1558,1.15518,1.15518,74600000.0
2008-04-02 16:59:00,1.15484,1.15515,1.15471,1.15484,14400000.0
2008-04-02 17:00:00,1.15518,1.15546,1.15512,1.15512,10000000.0
2008-04-02 17:01:00,1.15538,1.15563,1.15524,1.15559,10000000.0
2008-04-02 17:02:00,1.15569,1.15606,1.15561,1.15577,32000000.0
2008-04-02 17:03:00,1.1555,1.15552,1.15519,1.15547,14000000.0
2008-04-02 17:04:00,1.15497,1.15523,1.15481,1.15523,18400000.0
2008-04-02 17:05:00,1.15514,1.1553,1.15484,1.1553,32000000.0
2008-04-02 17:06:00,1.15514,1.15533,1.15493,1.15493,9600000.0
2008-04-02 17:07:00,1.1555,1.1555,1.1553,1.1553,26000000.0
2008-04-02 17:08:00,1.15496,1.15534,1.15484,1.15498,26000000.0
2008-04-02 17:09:00,1.15513,1.15513,1.15492,1.15492,15000000.0
2008-04-02 17:10:00,1.15469,1.15495,1.15458,1.15459,119400000.0
2008-04-02 17:11:00,1.15471,1.15475,1.15412,1.15412,19400000.0
2008-04-02 17:12:00,1.15425,1.15466,1.15402,1.1543,102600000.0
2008-04-02 17:13:00,1.15404,1.15421,1.15392,1.15414,52000000.0
2008-04-02 17:14:00,1.15441,1.15463,1.15398,1.15398,16200000.0
2008-04-02 17:15:00,1.15344,1.15367,1.15335,1.15363,27800000.0
2008-04-02 17:16:00,1.15362,1.15415,1.15355,1.15387,12400000.0
2008-04-02 17:17:00,1.15418,1.15441,1.15387,1.15404,20800000.0
2008-04-02 17:18:00,1.15429,1.15429,1.15334,1.15357,28600000.0
2008-04-02 17:19:00,1.15358,1.15367,1.15355,1.15367,8400000.0
2008-04-02 17:20:00,1.15393,1.1542,1.15385,1.15385,23200000.0
2008-04-02 17:21:00,1.15396,1.15406,1.15376,1.15379,17400000.0
2008-04-02 17:22:00,1.1536,1.15395,1.15353,1.15382,10000000.0
2008-04-02 17:23:00,1.15354,1.15393,1.15348,1.15372,17800000.0
2008-04-02 17:24:00,1.15362,1.15433,1.15362,1.15424,23600000.0
2008-04-02 17:25:00,1.15395,1.15475,1.1539,1.15405,145400000.0
2008-04-02 17:26:00,1.15432,1.15432,1.15395,1.15427,7000000.0
2008-04-02 17:27:00,1.15439,1.15484,1.15439,1.15447,19000000.0
2008-04-02 17:28:00,1.15477,1.15477,1.15403,1.15403,13600000.0
2008-04-02 17:29:00,1.15443,1.15443,1.15384,1.15425,137600000.0
2008-04-02 17:30:00,1.15384,1.1545,1.15382,1.15421,14000000.0
2008-04-02 17:31:00,1.15378,1.15424,1.15313,1.15424,16200000.0
2008-04-02 17:32:00,1.15397,1.15397,1.15384,1.15386,8200000.0
2008-04-02 17:33:00,1.1545,1.1545,1.1543,1.1545,8000000.0
2008-04-02 17:34:00,1.15395,1.15428,1.15388,1.15388,8000000.0
2008-04-02 17:35:00,1.15377,1.15396,1.15377,1.15391,19800000.0
2008-04-02 17:36:00,1.15379,1.15406,1.15366,1.15369,60800000.0
2008-04-02 17:38:00,1.15391,1.15436,1.15351,1.15432,16800000.0
2008-04-02 17:39:00,1.15434,1.15434,1.15386,1.15388,15000000.0
2008-04-02 17:40:00,1.15429,1.15456,1.15382,1.15417,20400000.0
2008-04-02 17:41:00,1.15409,1.15457,1.15381,1.15457,15800000.0
2008-04-02 17:42:00,1.15443,1.15507,1.15443,1.1546,17400000.0
2008-04-02 17:43:00,1.15499,1.15521,1.15471,1.15521,9600000.0
2008-04-02 17:44:00,1.15464,1.155,1.15422,1.155,14600000.0
2008-04-02 17:45:00,1.15509,1.15509,1.15479,1.15479,17400000.0
2008-04-02 17:46:00,1.15507,1.15527,1.15477,1.1549,19200000.0
2008-04-02 17:47:00,1.15459,1.15492,1.15456,1.15477,76400000.0
2008-04-02 17:48:00,1.15485,1.15488,1.15466,1.15472,6200000.0
2008-04-02 17:49:00,1.15493,1.15509,1.15492,1.15509,6800000.0
2008-04-02 17:50:00,1.155,1.15512,1.15487,1.15487,6600000.0
2008-04-02 17:51:00,1.15489,1.15514,1.15468,1.15505,13600000.0
2008-04-02 17:52:00,1.15464,1.15515,1.15463,1.15502,12000000.0
2008-04-02 17:53:00,1.15471,1.15518,1.1547,1.15479,10600000.0
2008-04-02 17:54:00,1.1547,1.15489,1.15445,1.15446,47200000.0
2008-04-02 17:55:00,1.15466,1.15521,1.15466,1.15489,23600000.0
2008-04-02 17:56:00,1.15529,1.15567,1.15466,1.15466,13400000.0
2008-04-02 17:57:00,1.15518,1.15548,1.15518,1.15526,13600000.0
2008-04-02 17:58:00,1.15511,1.15538,1.15501,1.15515,11400000.0
2008-04-02 17:59:00,1.15533,1.15533,1.15474,1.15479,13800000.0
2008-04-02 18:00:00,1.15461,1.15461,1.15389,1.15389,19600000.0
2008-04-02 18:01:00,1.15378,1.15405,1.15369,1.15369,13800000.0
2008-04-02 18:02:00,1.15341,1.15378,1.15341,1.1536,9000000.0
2008-04-02 18:03:00,1.15398,1.15398,1.15338,1.15361,16400000.0
2008-04-02 18:04:00,1.15347,1.15386,1.15308,1.15386,11000000.0
2008-04-02 18:05:00,1.15374,1.15399,1.15367,1.1539,21600000.0
2008-04-02 18:06:00,1.15415,1.15415,1.15386,1.15388,18200000.0
2008-04-02 18:07:00,1.15382,1.15433,1.15368,1.15433,20400000.0
2008-04-02 18:08:00,1.1542,1.15441,1.15388,1.15427,13200000.0
2008-04-02 18:09:00,1.15449,1.1545,1.1542,1.1545,13200000.0
2008-04-02 18:10:00,1.15409,1.15464,1.15389,1.15399,24800000.0
2008-04-02 18:11:00,1.15396,1.15406,1.15354,1.15354,11800000.0
2008-04-02 18:12:00,1.15322,1.15367,1.15321,1.1533,17400000.0
2008-04-02 18:13:00,1.15325,1.15374,1.15315,1.15341,11000000.0
2008-04-02 18:14:00,1.1534,1.1534,1.15293,1.15333,18800000.0
2008-04-02 18:15:00,1.15323,1.15347,1.15315,1.15315,15200000.0
2008-04-02 18:16:00,1.1531,1.15358,1.15309,1.15345,17800000.0
2008-04-02 18:17:00,1.15392,1.15393,1.15352,1.15379,7800000.0
2008-04-02 18:18:00,1.15316,1.15344,1.15316,1.15329,9400000.0
2008-04-02 18:19:00,1.1536,1.15373,1.1535,1.15368,19600000.0
2008-04-02 18:20:00,1.15342,1.1538,1.15323,1.1538,11000000.0
2008-04-02 18:21:00,1.15336,1.15414,1.15336,1.15357,17200000.0
2008-04-02 18:22:00,1.15363,1.15394,1.15359,1.15359,8400000.0
2008-04-02 18:23:00,1.15426,1.15429,1.15331,1.15404,86200000.0
2008-04-02 18:24:00,1.15381,1.15392,1.15365,1.15389,6800000.0
2008-04-02 18:25:00,1.1544,1.1545,1.1544,1.1545,18600000.0
2008-04-02 18:26:00,1.1538,1.15389,1.15378,1.15378,18600000.0
2008-04-02 18:27:00,1.15398,1.15419,1.15397,1.15402,10200000.0
2008-04-02 18:28:00,1.15405,1.15426,1.15394,1.15426,21200000.0
2008-04-02 18:29:00,1.15423,1.15444,1.15423,1.15444,22000000.0
2008-04-02 18:30:00,1.1545,1.1545,1.15382,1.15423,22800000.0
2008-04-02 18:31:00,1.15428,1.1545,1.1541,1.1545,9400000.0
2008-04-02 18:33:00,1.1549,1.1549,1.1549,1.1549,18200000.0
2008-04-02 18:34:00,1.15417,1.1544,1.15403,1.15403,18200000.0
2008-04-02 18:35:00,1.15407,1.15408,1.15394,1.15408,14200000.0
2008-04-02 18:36:00,1.15406,1.15448,1.15406,1.15414,11000000.0
2008-04-02 18:37:00,1.15461,1.15515,1.15419,1.15426,22200000.0
2008-04-02 18:38:00,1.1545,1.15478,1.1545,1.15462,13200000.0
2008-04-02 18:39:00,1.15464,1.15477,1.15433,1.15477,28800000.0
2008-04-02 18:40:00,1.1551,1.1553,1.1551,1.1553,28400000.0
2008-04-02 18:41:00,1.15473,1.15529,1.15459,1.1547,28400000.0
2008-04-02 18:42:00,1.1551,1.1553,1.1551,1.1551,19200000.0
2008-04-02 18:43:00,1.15492,1.15492,1.15442,1.15465,19200000.0
2008-04-02 18:44:00,1.15472,1.15473,1.15445,1.15473,20800000.0
2008-04-02 18:45:00,1.15482,1.15499,1.15474,1.15479,10400000.0
2008-04-02 18:46:00,1.15506,1.15569,1.15473,1.15529,12600000.0
2008-04-02 18:47:00,1.15496,1.15509,1.15486,1.15495,16600000.0
2008-04-02 18:48:00,1.15459,1.15488,1.15455,1.15465,20400000.0
2008-04-02 18:49:00,1.1548,1.15511,1.1548,1.15492,11400000.0
2008-04-02 18:50:00,1.15459,1.15464,1.15458,1.15464,5400000.0
2008-04-02 18:51:00,1.15455,1.15485,1.15455,1.15463,13000000.0
2008-04-02 18:52:00,1.1553,1.1553,1.1551,1.1551,24200000.0
2008-04-02 18:53:00,1.15463,1.15488,1.15463,1.15487,24200000.0
2008-04-02 18:54:00,1.15519,1.15631,1.15519,1.15568,19100000.0
2008-04-02 18:55:00,1.1553,1.1554,1.15502,1.15522,11200000.0
2008-04-02 18:56:00,1.15565,1.15605,1.15559,1.15605,7800000.0
2008-04-02 18:57:00,1.15575,1.15612,1.15549,1.15612,9600000.0
2008-04-02 18:58:00,1.15554,1.15586,1.15526,1.15586,7600000.0
2008-04-02 18:59:00,1.15529,1.15569,1.15519,1.15539,126000000.0
2008-04-02 19:00:00,1.15488,1.15505,1.15488,1.15505,2600000.0
2008-04-02 19:01:00,1.15542,1.15599,1.15519,1.15519,21200000.0
2008-04-02 19:02:00,1.15531,1.15531,1.15498,1.15498,9000000.0
2008-04-02 19:03:00,1.1549,1.15514,1.15476,1.15476,6800000.0
2008-04-02 19:04:00,1.15484,1.15506,1.15474,1.15485,8000000.0
2008-04-02 19:05:00,1.15479,1.15479,1.15453,1.15476,16000000.0
2008-04-02 19:06:00,1.15456,1.15508,1.15444,1.15508,128000000.0
2008-04-02 19:07:00,1.15506,1.15506,1.15464,1.15474,12000000.0
2008-04-02 19:08:00,1.15469,1.15481,1.15445,1.15445,72000000.0
2008-04-02 19:09:00,1.1551,1.1552,1.1551,1.1552,27000000.0
2008-04-02 19:10:00,1.15476,1.15531,1.15476,1.15494,27000000.0
2008-04-02 19:11:00,1.15508,1.15535,1.15497,1.15497,26600000.0
2008-04-02 19:12:00,1.15519,1.15531,1.15465,1.15481,16000000.0
2008-04-02 19:13:00,1.15489,1.15498,1.15421,1.15469,16400000.0
2008-04-02 19:14:00,1.1551,1.1551,1.1551,1.1551,16000000.0
2008-04-02 19:15:00,1.15476,1.15477,1.15433,1.15458,16000000.0
2008-04-02 19:16:00,1.15476,1.15485,1.15426,1.15452,10000000.0
2008-04-02 19:17:00,1.1549,1.155,1.1549,1.155,11800000.0
2008-04-02 19:18:00,1.1551,1.1551,1.155,1.155,11800000.0
2008-04-02 19:19:00,1.15444,1.15482,1.15412,1.1546,11800000.0
2008-04-02 19:20:00,1.15444,1.15509,1.15444,1.15453,10600000.0
2008-04-02 19:21:00,1.15453,1.15459,1.15418,1.15459,8000000.0
2008-04-02 19:22:00,1.15501,1.15501,1.15464,1.15487,6400000.0
2008-04-02 19:23:00,1.15489,1.15496,1.15462,1.15462,16200000.0
2008-04-02 19:24:00,1.15485,1.15492,1.15467,1.15487,21000000.0
2008-04-02 19:25:00,1.15558,1.15586,1.15545,1.15586,15400000.0
2008-04-02 19:26:00,1.15579,1.15587,1.15579,1.15586,13600000.0
2008-04-02 19:27:00,1.15549,1.15549,1.15501,1.15517,9400000.0
2008-04-02 19:28:00,1.15533,1.15585,1.15527,1.15535,19600000.0
2008-04-02 19:29:00,1.15536,1.15587,1.15525,1.15587,25400000.0
2008-04-02 19:30:00,1.15568,1.15596,1.15565,1.1559,12200000.0
2008-04-02 19:31:00,1.15594,1.1565,1.15576,1.15615,22600000.0
2008-04-02 19:32:00,1.1558,1.15601,1.1558,1.15586,13200000.0
2008-04-02 19:33:00,1.15576,1.15576,1.15526,1.15552,14600000.0
2008-04-02 19:34:00,1.15505,1.15539,1.15505,1.15538,15600000.0
2008-04-02 19:35:00,1.15577,1.15606,1.15504,1.15504,25000000.0
2008-04-02 19:36:00,1.1551,1.1559,1.1551,1.15538,16000000.0
2008-04-02 19:37:00,1.15547,1.15586,1.15538,1.1554,6400000.0
2008-04-02 19:38:00,1.15553,1.15605,1.15539,1.15605,8800000.0
2008-04-02 19:39:00,1.15619,1.15625,1.1557,1.1557,11000000.0
2008-04-02 19:40:00,1.15579,1.15601,1.15572,1.15589,12200000.0
2008-04-02 19:41:00,1.15587,1.15602,1.15526,1.15602,17000000.0
2008-04-02 19:42:00,1.15587,1.15587,1.15554,1.15573,17600000.0
2008-04-02 19:43:00,1.156,1.15653,1.15558,1.15558,16400000.0
2008-04-02 19:44:00,1.15583,1.15583,1.15525,1.15556,11600000.0
2008-04-02 19:45:00,1.15543,1.15575,1.15543,1.15575,19000000.0
2008-04-02 19:46:00,1.15545,1.15599,1.15545,1.15573,10100000.0
2008-04-02 19:47:00,1.15593,1.15593,1.15548,1.15548,3200000.0
2008-04-02 19:48:00,1.15555,1.15555,1.15518,1.15531,15000000.0
2008-04-02 19:49:00,1.15516,1.15553,1.15488,1.15553,6800000.0
2008-04-02 19:50:00,1.15547,1.15553,1.15537,1.15537,9200000.0
2008-04-02 19:51:00,1.15572,1.15608,1.15549,1.15549,22800000.0
2008-04-02 19:52:00,1.1556,1.15584,1.1555,1.15564,17800000.0
2008-04-02 19:53:00,1.15582,1.15582,1.15531,1.15537,16400000.0
2008-04-02 19:54:00,1.15563,1.15563,1.15524,1.15541,11600000.0
2008-04-02 19:55:00,1.15551,1.15569,1.15485,1.15554,15200000.0
2008-04-02 19:56:00,1.1549,1.15506,1.15475,1.15475,11400000.0
2008-04-02 19:57:00,1.1555,1.1555,1.1552,1.1553,9400000.0
2008-04-02 19:58:00,1.15434,1.15494,1.15433,1.15494,9400000.0
2008-04-02 19:59:00,1.1553,1.1556,1.1553,1.1556,18400000.0
2008-04-02 20:00:00,1.1546,1.15511,1.1546,1.15488,18400000.0
2008-04-02 20:01:00,1.15491,1.15552,1.15488,1.1551,14200000.0
2008-04-02 20:02:00,1.15518,1.15547,1.15494,1.15516,18000000.0
2008-04-02 20:03:00,1.15531,1.15591,1.15526,1.15574,26200000.0
2008-04-02 20:04:00,1.15598,1.15626,1.15582,1.15582,15800000.0
2008-04-02 20:05:00,1.15592,1.15592,1.15551,1.15556,10000000.0
2008-04-02 20:06:00,1.15591,1.15612,1.15576,1.15588,8200000.0
2008-04-02 20:07:00,1.15625,1.15625,1.15569,1.15597,16200000.0
2008-04-02 20:08:00,1.15611,1.15637,1.15611,1.15637,11200000.0
2008-04-02 20:09:00,1.15626,1.15649,1.1562,1.1562,5000000.0
2008-04-02 20:10:00,1.15632,1.15655,1.15616,1.15636,11000000.0
2008-04-02 20:11:00,1.15643,1.15656,1.1562,1.15624,15200000.0
2008-04-02 20:12:00,1.15625,1.15649,1.15615,1.15624,7600000.0
2008-04-02 20:13:00,1.15643,1.15643,1.15608,1.15608,11200000.0
2008-04-02 20:14:00,1.15641,1.15655,1.15593,1.15626,12600000.0
2008-04-02 20:15:00,1.15613,1.15613,1.15563,1.15568,14600000.0
2008-04-02 20:16:00,1.1559,1.1559,1.1555,1.15577,28000000.0
2008-04-02 20:18:00,1.15589,1.15589,1.15575,1.15575,2600000.0
2008-04-02 20:19:00,1.15561,1.15593,1.15555,1.1559,10200000.0
2008-04-02 20:20:00,1.15612,1.15624,1.15588,1.156,12600000.0
2008-04-02 20:21:00,1.15616,1.15645,1.15596,1.15645,16000000.0
2008-04-02 20:22:00,1.15617,1.15649,1.15617,1.15627,9600000.0
2008-04-02 20:23:00,1.1563,1.1564,1.1563,1.1564,12200000.0
2008-04-02 20:24:00,1.15673,1.15686,1.15624,1.15672,12200000.0
2008-04-02 20:25:00,1.15732,1.15744,1.15675,1.15675,10800000.0
2008-04-02 20:26:00,1.15685,1.15728,1.15685,1.15709,11000000.0
2008-04-02 20:27:00,1.15711,1.15745,1.15658,1.15658,7400000.0
2008-04-02 20:28:00,1.15658,1.15658,1.15631,1.15634,5200000.0
2008-04-02 20:29:00,1.15676,1.15676,1.15588,1.15616,13400000.0
2008-04-02 20:30:00,1.15557,1.15602,1.15551,1.15553,10200000.0
2008-04-02 20:31:00,1.15576,1.15602,1.15576,1.15591,6400000.0
2008-04-02 20:32:00,1.15622,1.15672,1.15622,1.15666,21000000.0
2008-04-02 20:33:00,1.15668,1.15688,1.15617,1.15637,8000000.0
2008-04-02 20:34:00,1.15641,1.15659,1.15612,1.1562,15600000.0
2008-04-02 20:35:00,1.15585,1.15634,1.15585,1.15634,15800000.0
2008-04-02 20:36:00,1.15652,1.15653,1.15615,1.15653,16600000.0
2008-04-02 20:37:00,1.1561,1.15645,1.15576,1.15576,10400000.0
2008-04-02 20:38:00,1.15526,1.15593,1.15526,1.15577,17000000.0
2008-04-02 20:39:00,1.15598,1.15631,1.15581,1.15581,22200000.0
2008-04-02 20:40:00,1.15594,1.15611,1.1558,1.15611,17600000.0
2008-04-02 20:41:00,1.15588,1.15639,1.15588,1.15639,4400000.0
2008-04-02 20:42:00,1.15653,1.1569,1.15622,1.15647,17400000.0
2008-04-02 20:43:00,1.15644,1.15676,1.15641,1.15676,17000000.0
2008-04-02 20:44:00,1.15681,1.15694,1.15672,1.15672,10800000.0
2008-04-02 20:45:00,1.15656,1.15714,1.15656,1.15679,13000000.0
2008-04-02 20:46:00,1.15672,1.1569,1.15659,1.1569,9400000.0
2008-04-02 20:47:00,1.15634,1.1567,1.15634,1.15646,22800000.0
2008-04-02 20:48:00,1.15667,1.15699,1.15667,1.15699,10200000.0
2008-04-02 20:49:00,1.1568,1.1571,1.1567,1.157,19000000.0
2008-04-02 20:50:00,1.15728,1.15728,1.1569,1.1569,19000000.0
2008-04-02 20:51:00,1.15716,1.15725,1.15682,1.15682,15400000.0
2008-04-02 20:52:00,1.15688,1.15692,1.15671,1.15692,11200000.0
2008-04-02 20:53:00,1.15682,1.15682,1.15672,1.15672,2600000.0
2008-04-02 20:54:00,1.15669,1.15689,1.15648,1.15689,9000000.0
2008-04-02 20:55:00,1.15668,1.15682,1.15645,1.15671,16400000.0
2008-04-02 20:56:00,1.15672,1.15673,1.15672,1.15673,3200000.0
2008-04-02 20:57:00,1.15666,1.15709,1.1566,1.15666,9800000.0
2008-04-02 20:58:00,1.15671,1.15696,1.15671,1.15696,4200000.0
2008-04-02 20:59:00,1.15704,1.15748,1.15704,1.15715,5600000.0
2008-04-02 21:00:00,1.15697,1.15731,1.15619,1.15619,15200000.0
2008-04-02 21:01:00,1.15607,1.15643,1.15585,1.15607,11400000.0
2008-04-02 21:02:00,1.1559,1.15613,1.15557,1.15613,6200000.0
2008-04-02 21:03:00,1.15667,1.15667,1.15601,1.15633,17800000.0
2008-04-02 21:04:00,1.15607,1.15665,1.15607,1.15646,26200000.0
2008-04-02 21:05:00,1.15627,1.15627,1.15602,1.15602,5600000.0
2008-04-02 21:06:00,1.15614,1.15625,1.15583,1.15605,15600000.0
2008-04-02 21:07:00,1.15613,1.15632,1.15588,1.15601,12800000.0
2008-04-02 21:08:00,1.1558,1.1558,1.15563,1.15567,14200000.0
2008-04-02 21:09:00,1.15563,1.15598,1.15563,1.15587,7400000.0
2008-04-02 21:10:00,1.15596,1.15628,1.15583,1.15583,11600000.0
2008-04-02 21:11:00,1.15545,1.15586,1.15545,1.15583,15000000.0
2008-04-02 21:12:00,1.15566,1.15589,1.15552,1.15558,11200000.0
2008-04-02 21:13:00,1.15617,1.15617,1.15559,1.15559,18800000.0
2008-04-02 21:14:00,1.15575,1.15608,1.1557,1.1557,8600000.0
2008-04-02 21:15:00,1.15555,1.15563,1.15532,1.1556,10200000.0
2008-04-02 21:16:00,1.15575,1.1562,1.15575,1.15578,12800000.0
2008-04-02 21:17:00,1.15529,1.15561,1.15479,1.15561,14400000.0
2008-04-02 21:18:00,1.15563,1.15618,1.15563,1.15618,8000000.0
2008-04-02 21:19:00,1.15635,1.15635,1.15593,1.15602,8200000.0
2008-04-02 21:20:00,1.1558,1.15603,1.1558,1.15602,9000000.0
2008-04-02 21:21:00,1.15602,1.15639,1.15598,1.15628,27800000.0
2008-04-02 21:22:00,1.1565,1.1565,1.1564,1.1564,7400000.0
2008-04-02 21:23:00,1.1563,1.15659,1.1562,1.15625,7400000.0
2008-04-02 21:24:00,1.1565,1.1565,1.1565,1.1565,13000000.0
2008-04-02 21:25:00,1.1562,1.15651,1.15605,1.1564,13000000.0
2008-04-02 21:26:00,1.15632,1.15645,1.1559,1.15626,17000000.0
2008-04-02 21:27:00,1.15658,1.15661,1.15638,1.15638,7400000.0
2008-04-02 21:28:00,1.15632,1.15669,1.15592,1.15592,24000000.0
2008-04-02 21:29:00,1.15623,1.15623,1.15595,1.1562,8400000.0
2008-04-02 21:30:00,1.15605,1.15634,1.15567,1.15592,18800000.0
2008-04-02 21:31:00,1.15564,1.15587,1.15556,1.15571,11000000.0
2008-04-02 21:32:00,1.15572,1.15596,1.15572,1.15592,12000000.0
2008-04-02 21:33:00,1.15589,1.15589,1.1554,1.1554,18800000.0
2008-04-02 21:34:00,1.15519,1.15569,1.15519,1.15543,9000000.0
2008-04-02 21:35:00,1.15595,1.15633,1.15574,1.15588,14800000.0
2008-04-02 21:36:00,1.15574,1.15612,1.1555,1.15588,14200000.0
2008-04-02 21:37:00,1.15619,1.15634,1.15605,1.15634,9400000.0
2008-04-02 21:38:00,1.1566,1.15663,1.1564,1.15643,16200000.0
2008-04-02 21:39:00,1.15673,1.15673,1.15625,1.1564,16400000.0
2008-04-02 21:40:00,1.15639,1.15684,1.15637,1.15637,8000000.0
2008-04-02 21:41:00,1.15655,1.15655,1.15627,1.1564,18800000.0
2008-04-02 21:42:00,1.15617,1.15645,1.15616,1.15645,11200000.0
2008-04-02 21:43:00,1.15562,1.15589,1.15562,1.15571,8400000.0
2008-04-02 21:44:00,1.156,1.156,1.156,1.156,21000000.0
2008-04-02 21:45:00,1.15595,1.15635,1.15588,1.1559,21000000.0
2008-04-02 21:46:00,1.1561,1.1562,1.1561,1.1562,14600000.0
2008-04-02 21:47:00,1.15649,1.1565,1.15625,1.15625,14600000.0
2008-04-02 21:48:00,1.15655,1.15676,1.15618,1.15618,18000000.0
2008-04-02 21:49:00,1.15647,1.15647,1.1561,1.15631,17800000.0
2008-04-02 21:50:00,1.15614,1.1562,1.15614,1.15615,4200000.0
2008-04-02 21:51:00,1.15606,1.15622,1.1559,1.15606,10400000.0
2008-04-02 21:52:00,1.15608,1.15628,1.15597,1.15621,11600000.0
2008-04-02 21:53:00,1.1563,1.15637,1.1563,1.15637,2000000.0
2008-04-02 21:54:00,1.15604,1.15648,1.15586,1.15616,14600000.0
2008-04-02 21:55:00,1.15599,1.1565,1.15574,1.1565,18000000.0
2008-04-02 21:56:00,1.15597,1.15617,1.15597,1.15617,2600000.0
2008-04-02 21:57:00,1.1561,1.1561,1.15547,1.15563,6400000.0
2008-04-02 21:58:00,1.1559,1.1559,1.1558,1.1558,15000000.0
2008-04-02 21:59:00,1.15613,1.15615,1.15582,1.15582,15000000.0
2008-04-02 22:01:00,1.15561,1.15571,1.15561,1.15561,4800000.0
2008-04-02 22:02:00,1.15605,1.15605,1.15544,1.15568,4200000.0
2008-04-02 22:03:00,1.15567,1.15594,1.15567,1.15569,9200000.0
2008-04-02 22:04:00,1.15562,1.15601,1.15562,1.15598,10000000.0
2008-04-02 22:05:00,1.15558,1.15613,1.15538,1.15613,10000000.0
2008-04-02 22:06:00,1.15662,1.15678,1.15637,1.15678,6800000.0
2008-04-02 22:07:00,1.15633,1.1567,1.15615,1.15615,14200000.0
2008-04-02 22:08:00,1.1561,1.1561,1.156,1.1561,15600000.0
2008-04-02 22:10:00,1.15578,1.15639,1.15578,1.15624,15600000.0
2008-04-02 22:11:00,1.15604,1.15612,1.15587,1.15595,10800000.0
2008-04-02 22:12:00,1.15606,1.15606,1.15584,1.15596,16000000.0
2008-04-02 22:13:00,1.15584,1.15584,1.15561,1.1558,13400000.0
2008-04-02 22:14:00,1.15549,1.15567,1.15492,1.15552,13800000.0
2008-04-02 22:15:00,1.15552,1.15585,1.1554,1.15543,18000000.0
2008-04-02 22:16:00,1.15565,1.15603,1.15549,1.15553,11800000.0
2008-04-02 22:17:00,1.15555,1.15566,1.15545,1.15545,10600000.0
2008-04-02 22:18:00,1.15532,1.15568,1.15532,1.15568,9200000.0
2008-04-02 22:19:00,1.15535,1.1558,1.1553,1.1553,18400000.0
2008-04-02 22:20:00,1.15537,1.15541,1.15536,1.15537,12200000.0
2008-04-02 22:21:00,1.15562,1.15564,1.15539,1.15543,12600000.0
2008-04-02 22:22:00,1.15552,1.15552,1.15519,1.15551,9400000.0
2008-04-02 22:23:00,1.15527,1.15558,1.15516,1.15527,12600000.0
2008-04-02 22:24:00,1.1554,1.1557,1.1553,1.1557,4200000.0
2008-04-02 22:25:00,1.1556,1.1556,1.1554,1.1554,4200000.0
2008-04-02 22:26:00,1.15526,1.15538,1.15526,1.15532,4200000.0
2008-04-02 22:27:00,1.15523,1.15548,1.15523,1.15538,4800000.0
2008-04-02 22:28:00,1.15576,1.15576,1.15516,1.15525,27000000.0
2008-04-02 22:29:00,1.15512,1.15552,1.15509,1.15532,11600000.0
2008-04-02 22:30:00,1.15514,1.15532,1.15471,1.1552,12000000.0
2008-04-02 22:32:00,1.15483,1.15514,1.15483,1.15514,5200000.0
2008-04-02 22:33:00,1.1555,1.1555,1.1555,1.1555,5000000.0
2008-04-02 22:34:00,1.15531,1.15568,1.15519,1.15568,5000000.0
2008-04-02 22:36:00,1.15575,1.15575,1.15531,1.15531,6200000.0
2008-04-02 22:37:00,1.15569,1.15569,1.15507,1.15525,25000000.0
2008-04-02 22:38:00,1.15524,1.15556,1.15518,1.15542,9000000.0
2008-04-02 22:39:00,1.15565,1.15602,1.15534,1.15534,17800000.0
2008-04-02 22:40:00,1.1555,1.1559,1.15547,1.15554,13800000.0
2008-04-02 22:41:00,1.15593,1.15593,1.1552,1.15531,9200000.0
2008-04-02 22:42:00,1.15585,1.15634,1.15585,1.15634,12200000.0
2008-04-02 22:43:00,1.15648,1.15648,1.15602,1.15602,14600000.0
2008-04-02 22:44:00,1.15569,1.15613,1.15569,1.1558,23200000.0
2008-04-02 22:45:00,1.15581,1.15627,1.15562,1.15627,13800000.0
2008-04-02 22:46:00,1.15564,1.15564,1.15536,1.15536,9000000.0
2008-04-02 22:47:00,1.15568,1.15568,1.15513,1.1553,19000000.0
2008-04-02 22:48:00,1.15549,1.15553,1.15518,1.15536,14200000.0
2008-04-02 22:49:00,1.15572,1.15583,1.15518,1.15565,12600000.0
2008-04-02 22:50:00,1.1557,1.1557,1.1557,1.1557,9000000.0
2008-04-02 22:51:00,1.15561,1.15605,1.15559,1.15605,9000000.0
2008-04-02 22:52:00,1.15614,1.1564,1.1561,1.15632,17800000.0
2008-04-02 22:53:00,1.15589,1.15656,1.15589,1.15629,9800000.0
2008-04-02 22:54:00,1.15629,1.1566,1.15616,1.15616,13200000.0
2008-04-02 22:55:00,1.15649,1.15676,1.15624,1.15639,8000000.0
2008-04-02 22:56:00,1.15618,1.1563,1.15599,1.15621,17000000.0
2008-04-02 22:57:00,1.1563,1.1565,1.1563,1.1565,6200000.0
2008-04-02 22:58:00,1.15612,1.15623,1.15589,1.1561,6200000.0
2008-04-02 22:59:00,1.15625,1.15652,1.15625,1.15642,17000000.0
2008-04-02 23:00:00,1.15607,1.15613,1.15569,1.15613,6400000.0
2008-04-02 23:01:00,1.15552,1.15626,1.15552,1.15586,17400000.0
2008-04-02 23:02:00,1.15577,1.15664,1.15577,1.15628,15600000.0
2008-04-02 23:03:00,1.15626,1.15626,1.15589,1.15601,9200000.0
2008-04-02 23:04:00,1.15537,1.15594,1.15536,1.15594,12000000.0
2008-04-02 23:06:00,1.1567,1.1567,1.1567,1.1567,10200000.0
2008-04-02 23:07:00,1.15629,1.15649,1.15586,1.15649,10200000.0
2008-04-02 23:08:00,1.15569,1.15569,1.15487,1.15487,14400000.0
2008-04-02 23:09:00,1.15498,1.15525,1.15453,1.15453,21000000.0
2008-04-02 23:10:00,1.15473,1.15528,1.15473,1.15514,7400000.0
2008-04-02 23:11:00,1.15508,1.15556,1.15508,1.15556,10000000.0
2008-04-02 23:12:00,1.15533,1.15602,1.15533,1.15574,8200000.0
2008-04-02 23:13:00,1.15546,1.15603,1.15539,1.15566,13000000.0
2008-04-02 23:14:00,1.1565,1.1566,1.1565,1.1565,19800000.0
2008-04-02 23:15:00,1.1566,1.1566,1.1564,1.1564,19800000.0
2008-04-02 23:16:00,1.1558,1.15622,1.15576,1.15576,19800000.0
2008-04-02 23:17:00,1.1559,1.15617,1.1559,1.15598,13000000.0
2008-04-02 23:18:00,1.15615,1.1567,1.15615,1.15633,22800000.0
2008-04-02 23:19:00,1.15664,1.15664,1.1561,1.15642,12800000.0
2008-04-02 23:20:00,1.15614,1.15635,1.15601,1.15613,18800000.0
2008-04-02 23:21:00,1.1565,1.1566,1.1565,1.1566,2600000.0
2008-04-02 23:22:00,1.15641,1.15641,1.15611,1.15611,2600000.0
2008-04-02 23:23:00,1.15662,1.15663,1.15626,1.15663,8800000.0
2008-04-02 23:24:00,1.15636,1.1566,1.15596,1.15604,11000000.0
2008-04-02 23:25:00,1.15634,1.1567,1.15634,1.15665,25400000.0
2008-04-02 23:26:00,1.15647,1.15682,1.15647,1.15682,5800000.0
2008-04-02 23:27:00,1.15678,1.15678,1.15648,1.15648,8400000.0
2008-04-02 23:28:00,1.15646,1.15703,1.15646,1.15681,20600000.0
2008-04-02 23:29:00,1.1573,1.1573,1.1573,1.1573,17400000.0
2008-04-02 23:30:00,1.15701,1.15701,1.15656,1.15656,17400000.0
2008-04-02 23:31:00,1.1566,1.1566,1.1565,1.1565,2600000.0
2008-04-02 23:32:00,1.15661,1.15664,1.15661,1.15664,4800000.0
2008-04-02 23:33:00,1.1565,1.1565,1.15618,1.15625,10400000.0
2008-04-02 23:34:00,1.15665,1.15701,1.15638,1.15645,13800000.0
2008-04-02 23:35:00,1.15606,1.15626,1.15606,1.15626,2600000.0
2008-04-02 23:36:00,1.1571,1.1571,1.1569,1.1569,9800000.0
2008-04-02 23:38:00,1.15656,1.15665,1.15638,1.15663,9800000.0
2008-04-02 23:39:00,1.15632,1.15644,1.15602,1.1562,11200000.0
2008-04-02 23:40:00,1.15611,1.15645,1.15611,1.15617,14200000.0
2008-04-02 23:41:00,1.1562,1.15655,1.1562,1.15655,12200000.0
2008-04-02 23:42:00,1.157,1.157,1.1569,1.1569,7600000.0
2008-04-02 23:43:00,1.15633,1.15675,1.15633,1.15644,7600000.0
2008-04-02 23:44:00,1.157,1.157,1.157,1.157,7800000.0
2008-04-02 23:45:00,1.1569,1.157,1.1569,1.157,7800000.0
2008-04-02 23:46:00,1.1571,1.1572,1.1569,1.1569,7800000.0
2008-04-02 23:47:00,1.1571,1.1571,1.1571,1.1571,7800000.0
2008-04-02 23:49:00,1.1572,1.1572,1.1572,1.1572,7800000.0
2008-04-02 23:50:00,1.15623,1.15669,1.15623,1.15634,7800000.0
2008-04-02 23:51:00,1.1569,1.1569,1.1568,1.1568,14800000.0
2008-04-02 23:52:00,1.1569,1.1569,1.1569,1.1569,14800000.0
2008-04-02 23:53:00,1.1571,1.1571,1.1571,1.1571,14800000.0
2008-04-02 23:54:00,1.157,1.157,1.157,1.157,14800000.0
2008-04-02 23:55:00,1.15656,1.15665,1.15637,1.15646,14800000.0
2008-04-02 23:56:00,1.1566,1.15673,1.15644,1.15659,12000000.0
2008-04-02 23:57:00,1.1565,1.15704,1.1565,1.15686,8200000.0
2008-04-02 23:58:00,1.1566,1.15704,1.1564,1.1564,18400000.0
2008-04-02 23:59:00,1.15674,1.1569,1.15674,1.15677,5200000.0
2008-04-03 00:00:00,1.15672,1.15672,1.15641,1.15641,10200000.0
2008-04-03 00:01:00,1.1572,1.1572,1.1572,1.1572,7800000.0
2008-04-03 00:03:00,1.15659,1.15659,1.15627,1.15635,7800000.0
2008-04-03 00:04:00,1.15626,1.15691,1.15626,1.15656,8000000.0
2008-04-03 00:05:00,1.15695,1.15715,1.15623,1.1569,7400000.0
2008-04-03 00:06:00,1.15655,1.157,1.1563,1.15686,14000000.0
2008-04-03 00:07:00,1.1574,1.1575,1.1574,1.1575,15800000.0
2008-04-03 00:08:00,1.15701,1.15754,1.15683,1.15754,15800000.0
2008-04-03 00:09:00,1.15759,1.15784,1.15759,1.1577,8800000.0
2008-04-03 00:10:00,1.15789,1.15833,1.15789,1.15806,6800000.0
2008-04-03 00:11:00,1.15792,1.15792,1.15731,1.15733,23000000.0
2008-04-03 00:12:00,1.15731,1.15774,1.15731,1.15774,25200000.0
2008-04-03 00:13:00,1.15769,1.15788,1.15746,1.15788,15200000.0
2008-04-03 00:14:00,1.1576,1.15761,1.15708,1.15748,14800000.0
2008-04-03 00:15:00,1.1578,1.1583,1.15766,1.15766,17200000.0
2008-04-03 00:16:00,1.15765,1.15774,1.15727,1.15747,10400000.0
2008-04-03 00:17:00,1.15785,1.15803,1.1577,1.15803,12400000.0
2008-04-03 00:18:00,1.15792,1.15821,1.15792,1.15799,9200000.0
2008-04-03 00:19:00,1.15775,1.15806,1.15764,1.15779,10000000.0
2008-04-03 00:20:00,1.15787,1.15794,1.15763,1.15788,13800000.0
2008-04-03 00:22:00,1.15771,1.15771,1.15759,1.15766,13000000.0
2008-04-03 00:23:00,1.15744,1.15758,1.15714,1.15716,25800000.0
2008-04-03 00:24:00,1.15701,1.15767,1.15701,1.15727,7800000.0
2008-04-03 00:25:00,1.15737,1.15758,1.15728,1.15748,17600000.0
2008-04-03 00:26:00,1.15723,1.15751,1.15722,1.15745,6800000.0
2008-04-03 00:27:00,1.1581,1.1581,1.1579,1.158,22800000.0
2008-04-03 00:28:00,1.15767,1.15767,1.15741,1.15747,22800000.0
2008-04-03 00:29:00,1.15746,1.15761,1.1572,1.15728,6800000.0
2008-04-03 00:30:00,1.15726,1.15788,1.15701,1.15788,20400000.0
2008-04-03 00:31:00,1.15755,1.15759,1.15734,1.15734,21200000.0
2008-04-03 00:32:00,1.15715,1.15777,1.15715,1.15734,16600000.0
2008-04-03 00:33:00,1.158,1.1582,1.158,1.1582,17200000.0
2008-04-03 00:34:00,1.1581,1.1581,1.1581,1.1581,17200000.0
2008-04-03 00:35:00,1.1579,1.1579,1.1579,1.1579,17200000.0
2008-04-03 00:36:00,1.1581,1.1581,1.1581,1.1581,17200000.0
2008-04-03 00:37:00,1.15751,1.15824,1.15737,1.15737,17200000.0
2008-04-03 00:38:00,1.15741,1.15769,1.15733,1.15746,18400000.0
2008-04-03 00:39:00,1.15741,1.15788,1.15741,1.15788,8200000.0
2008-04-03 00:40:00,1.15779,1.15779,1.15734,1.1575,8800000.0
2008-04-03 00:41:00,1.15754,1.15787,1.15754,1.15765,16000000.0
2008-04-03 00:42:00,1.158,1.1582,1.158,1.1582,17200000.0
2008-04-03 00:43:00,1.15767,1.15781,1.15734,1.15734,17200000.0
2008-04-03 00:44:00,1.15723,1.15726,1.15723,1.15726,4000000.0
2008-04-03 00:45:00,1.158,1.158,1.1577,1.1577,2600000.0
2008-04-03 00:46:00,1.15711,1.15729,1.15711,1.15729,2600000.0
2008-04-03 00:47:00,1.15744,1.15792,1.15722,1.15723,20800000.0
2008-04-03 00:48:00,1.15755,1.15798,1.1572,1.15798,13800000.0
2008-04-03 00:49:00,1.15825,1.15825,1.15765,1.15804,15400000.0
2008-04-03 00:50:00,1.15783,1.15807,1.15771,1.15782,28000000.0
2008-04-03 00:51:00,1.15815,1.15815,1.15754,1.15783,17400000.0
2008-04-03 00:52:00,1.15817,1.15818,1.15782,1.15791,13400000.0
2008-04-03 00:53:00,1.15806,1.15824,1.15792,1.15792,19400000.0
2008-04-03 00:54:00,1.15791,1.1582,1.15791,1.15811,6600000.0
2008-04-03 00:55:00,1.1578,1.15819,1.1578,1.15819,14400000.0
2008-04-03 00:56:00,1.15792,1.15821,1.15792,1.15792,13000000.0
2008-04-03 00:57:00,1.1582,1.1582,1.1582,1.1582,18800000.0
2008-04-03 00:58:00,1.15834,1.15834,1.15801,1.15817,18800000.0
2008-04-03 00:59:00,1.15789,1.15807,1.15768,1.15797,32800000.0
2008-04-03 01:00:00,1.15845,1.15854,1.1582,1.1582,15200000.0
2008-04-03 01:01:00,1.1586,1.15869,1.15806,1.15857,9000000.0
2008-04-03 01:03:00,1.15799,1.15845,1.15799,1.15826,15800000.0
2008-04-03 01:04:00,1.15827,1.15877,1.15827,1.15853,10800000.0
2008-04-03 01:05:00,1.1591,1.1591,1.1589,1.1589,3200000.0
2008-04-03 01:06:00,1.15821,1.15821,1.1579,1.1579,3200000.0
2008-04-03 01:07:00,1.15874,1.15874,1.15814,1.15841,11800000.0
2008-04-03 01:10:00,1.15854,1.15874,1.15843,1.15848,15400000.0
2008-04-03 01:12:00,1.15832,1.15864,1.15805,1.15859,67800000.0
2008-04-03 01:13:00,1.15843,1.15867,1.15831,1.15861,20800000.0
2008-04-03 01:14:00,1.15833,1.15872,1.15833,1.15853,11000000.0
2008-04-03 01:16:00,1.15853,1.15866,1.15791,1.15866,20200000.0
2008-04-03 01:17:00,1.15835,1.15872,1.15835,1.15872,7200000.0
2008-04-03 01:18:00,1.15827,1.15847,1.15814,1.15832,19400000.0
2008-04-03 01:19:00,1.15849,1.15849,1.15787,1.15787,15600000.0
2008-04-03 01:20:00,1.15811,1.15847,1.15785,1.15847,8400000.0
2008-04-03 01:21:00,1.15812,1.15859,1.15812,1.15859,9800000.0
2008-04-03 01:22:00,1.15831,1.15831,1.158,1.15803,7800000.0
2008-04-03 01:23:00,1.15794,1.15805,1.15779,1.15781,10000000.0
2008-04-03 01:24:00,1.15749,1.15809,1.15749,1.15809,25400000.0
2008-04-03 01:25:00,1.1579,1.15829,1.15789,1.15829,15800000.0
2008-04-03 01:26:00,1.15828,1.15881,1.15814,1.15838,9400000.0
2008-04-03 01:27:00,1.15829,1.15848,1.15818,1.15848,10800000.0
2008-04-03 01:28:00,1.15834,1.15869,1.15784,1.15869,6200000.0
2008-04-03 01:29:00,1.1588,1.1589,1.15812,1.15858,26400000.0
2008-04-03 01:30:00,1.15845,1.15878,1.15845,1.15878,10200000.0
2008-04-03 01:32:00,1.15833,1.15876,1.15832,1.15876,18000000.0
2008-04-03 01:33:00,1.1589,1.15891,1.1586,1.1588,14400000.0
2008-04-03 01:34:00,1.15866,1.15866,1.15836,1.15842,19200000.0
2008-04-03 01:35:00,1.1589,1.1589,1.1589,1.1589,15800000.0
2008-04-03 01:36:00,1.1591,1.1591,1.1591,1.1591,15800000.0
2008-04-03 01:37:00,1.15854,1.15888,1.1583,1.15888,15800000.0
2008-04-03 01:38:00,1.1589,1.1591,1.1589,1.1589,15400000.0
2008-04-03 01:39:00,1.15861,1.15861,1.15815,1.15815,15400000.0
2008-04-03 01:40:00,1.1587,1.1587,1.1587,1.1587,6800000.0
2008-04-03 01:41:00,1.15849,1.15853,1.15781,1.15814,6800000.0
2008-04-03 01:42:00,1.15813,1.15864,1.15808,1.15827,79000000.0
2008-04-03 01:43:00,1.15836,1.15857,1.15827,1.15827,8800000.0
2008-04-03 01:44:00,1.15829,1.15856,1.15816,1.15816,11200000.0
2008-04-03 01:45:00,1.1581,1.15816,1.15747,1.15779,10400000.0
2008-04-03 01:46:00,1.1582,1.1582,1.158,1.158,10200000.0
2008-04-03 01:48:00,1.15802,1.15802,1.15783,1.15784,9000000.0
2008-04-03 01:49:00,1.1577,1.15829,1.15768,1.15799,21800000.0
2008-04-03 01:51:00,1.15806,1.15812,1.15771,1.15771,5800000.0
2008-04-03 01:52:00,1.1585,1.1585,1.1584,1.1584,19800000.0
2008-04-03 01:54:00,1.15802,1.15828,1.15771,1.1582,19800000.0
2008-04-03 01:55:00,1.15877,1.15886,1.1582,1.15853,22400000.0
2008-04-03 01:56:00,1.15838,1.15862,1.15818,1.15825,15400000.0
2008-04-03 01:57:00,1.1588,1.1589,1.1588,1.1589,16400000.0
2008-04-03 01:58:00,1.15834,1.1586,1.15819,1.1586,16400000.0
2008-04-03 01:59:00,1.1589,1.1589,1.1589,1.1589,19000000.0
2008-04-03 02:00:00,1.15823,1.15875,1.15823,1.15863,19000000.0
2008-04-03 02:01:00,1.15874,1.15877,1.15837,1.15843,23800000.0
2008-04-03 02:03:00,1.1584,1.1585,1.15839,1.1585,7400000.0
2008-04-03 02:04:00,1.15789,1.15816,1.15789,1.1579,12800000.0
2008-04-03 02:05:00,1.15844,1.15868,1.15814,1.15841,16200000.0
2008-04-03 02:06:00,1.1582,1.15863,1.1582,1.15863,8400000.0
2008-04-03 02:07:00,1.1587,1.1589,1.1587,1.1587,27200000.0
2008-04-03 02:08:00,1.15831,1.15831,1.15804,1.1582,27200000.0
2008-04-03 02:09:00,1.1587,1.1587,1.1585,1.1587,9000000.0
2008-04-03 02:10:00,1.15802,1.15825,1.15802,1.15825,9000000.0
2008-04-03 02:11:00,1.15829,1.15854,1.15828,1.15854,11200000.0
2008-04-03 02:12:00,1.1587,1.1587,1.1585,1.1585,6800000.0
2008-04-03 02:13:00,1.15807,1.15846,1.15807,1.15833,6800000.0
2008-04-03 02:14:00,1.15802,1.15819,1.15792,1.15818,13900000.0
2008-04-03 02:15:00,1.15821,1.15836,1.15821,1.15836,7200000.0
2008-04-03 02:16:00,1.15807,1.15843,1.15807,1.15843,10600000.0
2008-04-03 02:17:00,1.15873,1.15895,1.15845,1.15866,15800000.0
2008-04-03 02:18:00,1.15843,1.15891,1.15843,1.15887,9600000.0
2008-04-03 02:19:00,1.15844,1.15864,1.15809,1.15809,5800000.0
2008-04-03 02:20:00,1.15817,1.1582,1.15806,1.15808,9200000.0
2008-04-03 02:21:00,1.15833,1.15841,1.15815,1.15815,6200000.0
2008-04-03 02:22:00,1.15854,1.15885,1.15842,1.15851,7800000.0
2008-04-03 02:23:00,1.15884,1.15889,1.15855,1.15857,14200000.0
2008-04-03 02:24:00,1.1591,1.1591,1.1589,1.1589,15400000.0
2008-04-03 02:25:00,1.15847,1.15847,1.15825,1.15828,15400000.0
2008-04-03 02:26:00,1.15849,1.15871,1.15849,1.15871,9000000.0
2008-04-03 02:27:00,1.15908,1.15929,1.1589,1.1589,12600000.0
2008-04-03 02:28:00,1.1591,1.1593,1.1591,1.1591,12000000.0
2008-04-03 02:29:00,1.15887,1.15897,1.15851,1.15871,12000000.0
2008-04-03 02:30:00,1.15932,1.15936,1.15897,1.15909,18600000.0
2008-04-03 02:31:00,1.15895,1.1593,1.15872,1.15883,12800000.0
2008-04-03 02:32:00,1.15877,1.15913,1.15876,1.15889,17400000.0
2008-04-03 02:33:00,1.15882,1.15933,1.15882,1.15891,12800000.0
2008-04-03 02:34:00,1.15963,1.15971,1.15927,1.15956,23000000.0
2008-04-03 02:35:00,1.15966,1.15966,1.1591,1.1592,27800000.0
2008-04-03 02:36:00,1.15912,1.15969,1.15912,1.15934,14200000.0
2008-04-03 02:37:00,1.15932,1.15945,1.15916,1.15916,20400000.0
2008-04-03 02:38:00,1.15961,1.15991,1.15952,1.15991,25400000.0
2008-04-03 02:39:00,1.15973,1.16031,1.1597,1.1597,12000000.0
2008-04-03 02:40:00,1.15975,1.16006,1.15975,1.16006,4600000.0
2008-04-03 02:41:00,1.1605,1.1606,1.1605,1.1606,7600000.0
2008-04-03 02:42:00,1.16045,1.16066,1.15994,1.16029,7600000.0
2008-04-03 02:43:00,1.16023,1.16042,1.16017,1.16029,18800000.0
2008-04-03 02:44:00,1.16022,1.16022,1.15978,1.16015,11600000.0
2008-04-03 02:45:00,1.16034,1.16085,1.16034,1.16054,12800000.0
2008-04-03 02:46:00,1.16057,1.16092,1.16053,1.16089,13800000.0
2008-04-03 02:47:00,1.16077,1.16106,1.16077,1.16105,17000000.0
2008-04-03 02:48:00,1.16075,1.16113,1.16075,1.16087,8400000.0
2008-04-03 02:49:00,1.16083,1.16123,1.16083,1.16109,4200000.0
2008-04-03 02:50:00,1.16102,1.16102,1.16052,1.16052,4200000.0
2008-04-03 02:51:00,1.16048,1.16075,1.16018,1.16018,12000000.0
2008-04-03 02:52:00,1.16066,1.1607,1.16027,1.16048,32600000.0
2008-04-03 02:53:00,1.1607,1.1607,1.1605,1.1606,6200000.0
2008-04-03 02:54:00,1.16009,1.16065,1.16003,1.16065,6200000.0
2008-04-03 02:55:00,1.16025,1.16061,1.1602,1.16025,12400000.0
2008-04-03 02:56:00,1.16025,1.16058,1.16012,1.16058,15400000.0
2008-04-03 02:57:00,1.16043,1.16066,1.16043,1.16054,31600000.0
2008-04-03 02:58:00,1.16045,1.16055,1.16017,1.16017,11400000.0
2008-04-03 02:59:00,1.15997,1.16046,1.15997,1.16046,2600000.0
2008-04-03 03:00:00,1.16038,1.16068,1.15993,1.16031,10800000.0
2008-04-03 03:01:00,1.16081,1.16081,1.16021,1.16047,27000000.0
2008-04-03 03:02:00,1.1609,1.1609,1.1604,1.1604,6400000.0
2008-04-03 03:03:00,1.16026,1.16026,1.15959,1.15983,6400000.0
2008-04-03 03:04:00,1.15991,1.16015,1.15981,1.15996,21000000.0
2008-04-03 03:05:00,1.16029,1.16029,1.16001,1.16001,16800000.0
2008-04-03 03:06:00,1.1607,1.1607,1.1607,1.1607,11200000.0
2008-04-03 03:07:00,1.15994,1.16012,1.15993,1.16012,11200000.0
2008-04-03 03:08:00,1.15993,1.16006,1.15986,1.16006,14400000.0
2008-04-03 03:09:00,1.15981,1.15984,1.15952,1.15958,21600000.0
2008-04-03 03:10:00,1.15983,1.15995,1.15967,1.15995,4200000.0
2008-04-03 03:11:00,1.15989,1.16005,1.15985,1.16005,8000000.0
2008-04-03 03:12:00,1.16013,1.16013,1.15926,1.15926,6600000.0
2008-04-03 03:13:00,1.15979,1.16,1.15979,1.15984,7200000.0
2008-04-03 03:14:00,1.16009,1.16046,1.15959,1.15972,15600000.0
2008-04-03 03:15:00,1.15975,1.15998,1.15975,1.15986,23400000.0
2008-04-03 03:16:00,1.16016,1.16019,1.15979,1.16019,8400000.0
2008-04-03 03:17:00,1.16015,1.16026,1.16001,1.16026,10000000.0
2008-04-03 03:18:00,1.1604,1.1604,1.1604,1.1604,14400000.0
2008-04-03 03:19:00,1.1602,1.1602,1.15986,1.1599,14400000.0
2008-04-03 03:20:00,1.15994,1.15994,1.15942,1.15942,8400000.0
2008-04-03 03:21:00,1.15969,1.15981,1.15943,1.15976,22000000.0
2008-04-03 03:22:00,1.1601,1.1601,1.16,1.16,18200000.0
2008-04-03 03:23:00,1.15984,1.15987,1.1596,1.1596,18200000.0
2008-04-03 03:24:00,1.15952,1.15979,1.15952,1.15979,10000000.0
2008-04-03 03:25:00,1.15991,1.15991,1.15968,1.15978,15400000.0
2008-04-03 03:26:00,1.15981,1.15991,1.15965,1.15991,11200000.0
2008-04-03 03:27:00,1.15968,1.16004,1.15952,1.15952,17000000.0
2008-04-03 03:28:00,1.1598,1.1599,1.1598,1.1599,14400000.0
2008-04-03 03:29:00,1.15976,1.15976,1.15929,1.15932,14400000.0
2008-04-03 03:30:00,1.15946,1.15983,1.1592,1.15983,20600000.0
2008-04-03 03:31:00,1.15939,1.15992,1.15939,1.15956,20800000.0
2008-04-03 03:32:00,1.16018,1.16028,1.15988,1.15988,7400000.0
2008-04-03 03:33:00,1.1597,1.16006,1.15942,1.16006,8400000.0
2008-04-03 03:34:00,1.1602,1.1602,1.1601,1.1602,5000000.0
2008-04-03 03:35:00,1.1601,1.1602,1.1601,1.1602,5000000.0
2008-04-03 03:36:00,1.15991,1.15999,1.15949,1.15999,5000000.0
2008-04-03 03:37:00,1.1601,1.1603,1.1601,1.1603,4200000.0
2008-04-03 03:38:00,1.15987,1.15997,1.15981,1.15981,4200000.0
2008-04-03 03:39:00,1.15948,1.15976,1.1594,1.1594,14800000.0
2008-04-03 03:40:00,1.16,1.16,1.16,1.16,7800000.0
2008-04-03 03:41:00,1.15972,1.15972,1.1596,1.15968,7800000.0
2008-04-03 03:42:00,1.1601,1.1601,1.1601,1.1601,9600000.0
2008-04-03 03:43:00,1.15979,1.16004,1.1596,1.1596,9600000.0
2008-04-03 03:44:00,1.1597,1.15988,1.15952,1.15988,9200000.0
2008-04-03 03:46:00,1.15975,1.15986,1.15975,1.15982,3600000.0
2008-04-03 03:47:00,1.1603,1.1603,1.1602,1.1602,14400000.0
2008-04-03 03:48:00,1.1603,1.1604,1.1602,1.1603,14400000.0
2008-04-03 03:49:00,1.1604,1.1604,1.1603,1.1603,14400000.0
2008-04-03 03:50:00,1.1602,1.1603,1.1601,1.1603,14400000.0
2008-04-03 03:51:00,1.16021,1.16021,1.15992,1.15992,14400000.0
2008-04-03 03:52:00,1.16002,1.16014,1.15987,1.16014,18000000.0
2008-04-03 03:54:00,1.1601,1.1601,1.15976,1.16002,28200000.0
2008-04-03 03:55:00,1.1599,1.16035,1.1599,1.16,3600000.0
2008-04-03 03:57:00,1.16005,1.16021,1.15987,1.16005,14400000.0
2008-04-03 03:58:00,1.16004,1.16029,1.15985,1.15989,16400000.0
2008-04-03 03:59:00,1.16001,1.16023,1.15966,1.15973,12000000.0
2008-04-03 04:00:00,1.15967,1.15999,1.15967,1.15999,8100000.0
2008-04-03 04:01:00,1.16023,1.1603,1.15979,1.15999,14000000.0
2008-04-03 04:02:00,1.16036,1.16036,1.15963,1.15963,20600000.0
2008-04-03 04:03:00,1.16008,1.16034,1.16006,1.16006,11600000.0
2008-04-03 04:04:00,1.15999,1.16015,1.15989,1.15989,9400000.0
2008-04-03 04:05:00,1.15974,1.1601,1.15974,1.16008,8500000.0
2008-04-03 04:06:00,1.15976,1.16029,1.15976,1.16029,3200000.0
2008-04-03 04:07:00,1.1604,1.1604,1.1603,1.1603,4000000.0
2008-04-03 04:08:00,1.1604,1.1604,1.1603,1.1604,4000000.0
2008-04-03 04:09:00,1.1603,1.1604,1.1603,1.1603,4000000.0
2008-04-03 04:10:00,1.16013,1.16054,1.16013,1.16054,4000000.0
2008-04-03 04:11:00,1.1602,1.16024,1.15982,1.16014,9000000.0
2008-04-03 04:12:00,1.1603,1.1604,1.1603,1.1604,6800000.0
2008-04-03 04:13:00,1.1603,1.1603,1.1602,1.1602,6800000.0
2008-04-03 04:14:00,1.15983,1.16018,1.15983,1.1601,6800000.0
2008-04-03 04:15:00,1.15977,1.15994,1.15963,1.15963,20800000.0
2008-04-03 04:16:00,1.15965,1.16015,1.15965,1.15974,17000000.0
2008-04-03 04:17:00,1.15996,1.16011,1.15973,1.15973,21000000.0
2008-04-03 04:18:00,1.1601,1.16014,1.15969,1.15969,7800000.0
2008-04-03 04:20:00,1.16026,1.16026,1.15962,1.15979,11000000.0
2008-04-03 04:21:00,1.16013,1.16013,1.15961,1.15983,6600000.0
2008-04-03 04:22:00,1.15996,1.16005,1.15967,1.15977,8200000.0
2008-04-03 04:23:00,1.1598,1.1598,1.15923,1.15923,5200000.0
2008-04-03 04:24:00,1.15952,1.15995,1.15952,1.15995,6800000.0
2008-04-03 04:25:00,1.15982,1.16017,1.15971,1.16017,12800000.0
2008-04-03 04:26:00,1.1594,1.1596,1.15891,1.15955,6600000.0
2008-04-03 04:27:00,1.1598,1.1599,1.1598,1.1599,26800000.0
2008-04-03 04:28:00,1.15936,1.16027,1.15933,1.15972,26800000.0
2008-04-03 04:29:00,1.16006,1.16006,1.1594,1.1594,10600000.0
2008-04-03 04:30:00,1.16,1.1601,1.16,1.1601,10000000.0
2008-04-03 04:31:00,1.15993,1.15993,1.15949,1.15985,10000000.0
2008-04-03 04:32:00,1.15974,1.16006,1.1597,1.16006,9000000.0
2008-04-03 04:33:00,1.15983,1.16003,1.15981,1.16,9400000.0
2008-04-03 04:34:00,1.1602,1.1603,1.1602,1.1603,13000000.0
2008-04-03 04:35:00,1.1602,1.1602,1.1601,1.1601,13000000.0
2008-04-03 04:36:00,1.1603,1.1603,1.1603,1.1603,13000000.0
2008-04-03 04:37:00,1.1604,1.1604,1.1603,1.1603,13000000.0
2008-04-03 04:38:00,1.1604,1.1604,1.1604,1.1604,13000000.0
2008-04-03 04:39:00,1.16006,1.16029,1.15983,1.1602,13000000.0
2008-04-03 04:40:00,1.1604,1.1604,1.1602,1.1602,6800000.0
2008-04-03 04:41:00,1.16021,1.16021,1.15989,1.15993,6800000.0
2008-04-03 04:42:00,1.1602,1.1602,1.1602,1.1602,7200000.0
2008-04-03 04:43:00,1.1603,1.1604,1.1602,1.1603,7200000.0
2008-04-03 04:44:00,1.15974,1.16024,1.15972,1.16024,7200000.0
2008-04-03 04:45:00,1.1604,1.1604,1.1603,1.1603,8400000.0
2008-04-03 04:46:00,1.1602,1.1602,1.1602,1.1602,8400000.0
2008-04-03 04:47:00,1.1601,1.1603,1.1601,1.1602,8400000.0
2008-04-03 04:48:00,1.1603,1.1603,1.1601,1.1603,8400000.0
2008-04-03 04:49:00,1.16004,1.16004,1.1598,1.15998,8400000.0
2008-04-03 04:50:00,1.1602,1.1603,1.1602,1.1603,2600000.0
2008-04-03 04:51:00,1.1602,1.1602,1.1602,1.1602,2600000.0
2008-04-03 04:52:00,1.15993,1.16006,1.15993,1.16006,2600000.0
2008-04-03 04:53:00,1.15978,1.16011,1.15978,1.15983,7200000.0
2008-04-03 04:54:00,1.1602,1.1602,1.1601,1.1601,9000000.0
2008-04-03 04:55:00,1.1602,1.1602,1.1601,1.1601,9000000.0
2008-04-03 04:56:00,1.15978,1.15999,1.15978,1.15999,9000000.0
2008-04-03 04:57:00,1.1603,1.1603,1.1601,1.1601,9400000.0
2008-04-03 04:58:00,1.15986,1.16033,1.15978,1.15978,9400000.0
2008-04-03 04:59:00,1.1603,1.1604,1.1603,1.1603,12800000.0
2008-04-03 05:00:00,1.1602,1.1602,1.1601,1.1602,12800000.0
2008-04-03 05:01:00,1.15979,1.1602,1.15979,1.15989,12800000.0
2008-04-03 05:02:00,1.1597,1.1599,1.1597,1.1599,12400000.0
2008-04-03 05:03:00,1.15969,1.15969,1.15935,1.15935,2600000.0
2008-04-03 05:04:00,1.15952,1.15968,1.15941,1.15968,16800000.0
2008-04-03 05:05:00,1.15962,1.15962,1.15924,1.15956,6800000.0
2008-04-03 05:06:00,1.1602,1.1602,1.1601,1.1601,11600000.0
2008-04-03 05:07:00,1.15994,1.16008,1.15976,1.15997,11600000.0
2008-04-03 05:08:00,1.1603,1.1604,1.1602,1.1603,15000000.0
2008-04-03 05:09:00,1.16029,1.16029,1.15941,1.15966,15000000.0
2008-04-03 05:10:00,1.16028,1.16028,1.1597,1.1598,13200000.0
2008-04-03 05:11:00,1.15979,1.15997,1.15973,1.15996,6800000.0
2008-04-03 05:12:00,1.1601,1.1601,1.1601,1.1601,11000000.0
2008-04-03 05:13:00,1.16017,1.16017,1.15961,1.15971,11000000.0
2008-04-03 05:15:00,1.15964,1.16003,1.15939,1.15962,19600000.0
2008-04-03 05:16:00,1.1602,1.1602,1.1601,1.1601,2600000.0
2008-04-03 05:17:00,1.15966,1.15976,1.15966,1.15976,2600000.0
2008-04-03 05:18:00,1.1603,1.1603,1.1603,1.1603,5400000.0
2008-04-03 05:19:00,1.15985,1.16007,1.15985,1.16007,5400000.0
2008-04-03 05:20:00,1.15955,1.15993,1.15955,1.15993,11600000.0
2008-04-03 05:21:00,1.15985,1.16035,1.15985,1.16021,8600000.0
2008-04-03 05:22:00,1.1606,1.1606,1.1606,1.1606,12200000.0
2008-04-03 05:23:00,1.1608,1.161,1.1606,1.1608,12200000.0
2008-04-03 05:24:00,1.1605,1.1606,1.16041,1.16051,12200000.0
2008-04-03 05:25:00,1.16036,1.16047,1.16026,1.16039,6600000.0
2008-04-03 05:26:00,1.16019,1.16019,1.15992,1.15994,5600000.0
2008-04-03 05:27:00,1.15987,1.16,1.15987,1.16,8400000.0
2008-04-03 05:28:00,1.16006,1.16006,1.15961,1.15961,6800000.0
2008-04-03 05:29:00,1.15937,1.15973,1.15937,1.15973,13000000.0
2008-04-03 05:30:00,1.15959,1.15975,1.15929,1.15937,9400000.0
2008-04-03 05:31:00,1.1592,1.15967,1.1592,1.15958,18000000.0
2008-04-03 05:32:00,1.16016,1.16016,1.15969,1.15969,8400000.0
2008-04-03 05:33:00,1.16005,1.16005,1.15948,1.15948,5600000.0
2008-04-03 05:34:00,1.1601,1.1603,1.1601,1.1603,15200000.0
2008-04-03 05:35:00,1.1599,1.1599,1.15932,1.15932,15200000.0
2008-04-03 05:36:00,1.1599,1.1599,1.15962,1.15962,3200000.0
2008-04-03 05:37:00,1.15971,1.15971,1.15911,1.15955,21800000.0
2008-04-03 05:38:00,1.15952,1.16004,1.15948,1.15948,20400000.0
2008-04-03 05:39:00,1.15966,1.15981,1.15953,1.15956,17400000.0
2008-04-03 05:40:00,1.16,1.16,1.16,1.16,26000000.0
2008-04-03 05:41:00,1.1599,1.16,1.1599,1.16,26000000.0
2008-04-03 05:42:00,1.1599,1.1599,1.1599,1.1599,26000000.0
2008-04-03 05:43:00,1.15957,1.15966,1.15926,1.15952,26000000.0
2008-04-03 05:44:00,1.15951,1.15951,1.15929,1.15929,9000000.0
2008-04-03 05:45:00,1.1599,1.1599,1.1597,1.1597,11200000.0
2008-04-03 05:46:00,1.15924,1.15947,1.15912,1.15947,11200000.0
2008-04-03 05:47:00,1.15936,1.1595,1.15908,1.1592,19200000.0
2008-04-03 05:48:00,1.15916,1.15931,1.15916,1.15931,3200000.0
2008-04-03 05:49:00,1.15948,1.15948,1.15945,1.15948,10600000.0
2008-04-03 05:50:00,1.15888,1.15961,1.15888,1.15961,17000000.0
2008-04-03 05:51:00,1.1598,1.1598,1.15939,1.15939,15800000.0
2008-04-03 05:52:00,1.15996,1.15996,1.15947,1.15979,10200000.0
2008-04-03 05:53:00,1.15973,1.15973,1.1597,1.15973,10600000.0
2008-04-03 05:54:00,1.15945,1.15993,1.15945,1.15973,7200000.0
2008-04-03 05:55:00,1.15952,1.16003,1.15952,1.15966,10400000.0
2008-04-03 05:56:00,1.15972,1.15972,1.15943,1.15943,25400000.0
2008-04-03 05:57:00,1.15978,1.15986,1.1597,1.15982,16000000.0
2008-04-03 05:58:00,1.15989,1.16007,1.15973,1.15973,8800000.0
2008-04-03 05:59:00,1.15991,1.15991,1.15914,1.15987,17600000.0
2008-04-03 06:00:00,1.1597,1.1598,1.15933,1.15933,21400000.0
2008-04-03 06:01:00,1.1594,1.1598,1.1594,1.1595,5600000.0
2008-04-03 06:02:00,1.15934,1.15938,1.15916,1.15921,7800000.0
2008-04-03 06:03:00,1.1592,1.15933,1.15899,1.15899,18000000.0
2008-04-03 06:04:00,1.15913,1.15917,1.15913,1.15913,5200000.0
2008-04-03 06:05:00,1.15893,1.15933,1.15893,1.15933,9600000.0
2008-04-03 06:06:00,1.1598,1.1598,1.1597,1.1597,16600000.0
2008-04-03 06:07:00,1.15928,1.15945,1.15928,1.15937,16600000.0
2008-04-03 06:09:00,1.15913,1.15921,1.1589,1.15906,6600000.0
2008-04-03 06:10:00,1.15925,1.15948,1.15913,1.15948,10600000.0
2008-04-03 06:11:00,1.1592,1.15952,1.1592,1.15928,8400000.0
2008-04-03 06:12:00,1.15937,1.15976,1.15904,1.15904,31800000.0
2008-04-03 06:13:00,1.15924,1.15947,1.15886,1.15911,21600000.0
2008-04-03 06:14:00,1.15882,1.15905,1.15882,1.15899,18800000.0
2008-04-03 06:15:00,1.15831,1.15909,1.15831,1.15865,6200000.0
2008-04-03 06:16:00,1.15816,1.1587,1.15816,1.1587,5200000.0
2008-04-03 06:17:00,1.15899,1.15926,1.15869,1.15877,13400000.0
2008-04-03 06:18:00,1.15888,1.15888,1.15859,1.15879,22400000.0
2008-04-03 06:19:00,1.15865,1.15865,1.15854,1.15854,5000000.0
2008-04-03 06:20:00,1.15837,1.15911,1.15825,1.15911,5200000.0
2008-04-03 06:21:00,1.15863,1.15901,1.15863,1.15896,18000000.0
2008-04-03 06:22:00,1.15879,1.15901,1.15853,1.15853,24800000.0
2008-04-03 06:23:00,1.1593,1.1593,1.1592,1.1592,6800000.0
2008-04-03 06:24:00,1.15867,1.15882,1.15867,1.15867,6800000.0
2008-04-03 06:25:00,1.1591,1.1591,1.1591,1.1591,19400000.0
2008-04-03 06:26:00,1.15856,1.15869,1.15853,1.15855,19400000.0
2008-04-03 06:27:00,1.15881,1.15906,1.15863,1.15906,7600000.0
2008-04-03 06:28:00,1.1589,1.1592,1.15881,1.15888,13600000.0
2008-04-03 06:29:00,1.1595,1.1595,1.1595,1.1595,20200000.0
2008-04-03 06:30:00,1.15905,1.15917,1.15896,1.15917,20200000.0
2008-04-03 06:31:00,1.15927,1.15959,1.15898,1.15902,22900000.0
2008-04-03 06:32:00,1.1594,1.1595,1.1594,1.1594,10000000.0
2008-04-03 06:33:00,1.1591,1.15918,1.15881,1.15918,10000000.0
2008-04-03 06:34:00,1.15923,1.15933,1.15914,1.15933,10800000.0
2008-04-03 06:35:00,1.1596,1.1596,1.1596,1.1596,9200000.0
2008-04-03 06:36:00,1.15921,1.15926,1.15906,1.15917,9200000.0
2008-04-03 06:37:00,1.15927,1.15935,1.15887,1.15892,20000000.0
2008-04-03 06:38:00,1.1595,1.1595,1.1593,1.1594,7800000.0
2008-04-03 06:39:00,1.15895,1.15919,1.15891,1.15903,7800000.0
2008-04-03 06:40:00,1.15891,1.15959,1.15891,1.15894,18700000.0
2008-04-03 06:41:00,1.15932,1.1595,1.15906,1.15906,18400000.0
2008-04-03 06:42:00,1.1593,1.1595,1.1593,1.1595,15800000.0
2008-04-03 06:43:00,1.15904,1.15909,1.1589,1.1589,15800000.0
2008-04-03 06:44:00,1.15924,1.15924,1.15888,1.15896,7600000.0
2008-04-03 06:45:00,1.15901,1.1592,1.15891,1.15893,9400000.0
2008-04-03 06:46:00,1.15896,1.15914,1.15879,1.15914,22000000.0
2008-04-03 06:47:00,1.15952,1.15952,1.15902,1.15904,9600000.0
2008-04-03 06:48:00,1.15902,1.15902,1.15881,1.15894,13800000.0
2008-04-03 06:49:00,1.15874,1.15956,1.15874,1.15915,7800000.0
2008-04-03 06:50:00,1.159,1.1596,1.15899,1.15899,9000000.0
2008-04-03 06:51:00,1.1593,1.1593,1.1593,1.1593,9000000.0
2008-04-03 06:52:00,1.1595,1.1595,1.1595,1.1595,9000000.0
2008-04-03 06:53:00,1.15915,1.15915,1.15881,1.15895,9000000.0
2008-04-03 06:54:00,1.15919,1.15919,1.15878,1.15906,16600000.0
2008-04-03 06:55:00,1.15917,1.15936,1.15891,1.15912,20400000.0
2008-04-03 06:56:00,1.15919,1.15935,1.15908,1.15935,7600000.0
2008-04-03 06:57:00,1.15887,1.15931,1.15887,1.15931,6800000.0
2008-04-03 06:58:00,1.1595,1.1596,1.1595,1.1596,11000000.0
2008-04-03 06:59:00,1.15904,1.15938,1.15904,1.15938,11000000.0
2008-04-03 07:00:00,1.1592,1.15949,1.15906,1.15906,15800000.0
2008-04-03 07:01:00,1.1593,1.1593,1.15872,1.15921,10600000.0
2008-04-03 07:02:00,1.15912,1.15912,1.15866,1.15876,18000000.0
2008-04-03 07:03:00,1.15901,1.15915,1.15901,1.15903,4200000.0
2008-04-03 07:04:00,1.15898,1.15915,1.1586,1.15889,16800000.0
2008-04-03 07:05:00,1.15894,1.15895,1.15869,1.1587,15200000.0
2008-04-03 07:06:00,1.15888,1.15915,1.15888,1.15915,10400000.0
2008-04-03 07:07:00,1.1594,1.1594,1.1593,1.1593,8400000.0
2008-04-03 07:08:00,1.15923,1.15932,1.15914,1.15919,8400000.0
2008-04-03 07:09:00,1.15908,1.15958,1.15882,1.15892,11200000.0
2008-04-03 07:10:00,1.15896,1.15896,1.15856,1.15856,8400000.0
2008-04-03 07:11:00,1.15867,1.15894,1.15864,1.15894,14000000.0
2008-04-03 07:12:00,1.15906,1.15906,1.15889,1.15889,2000000.0
2008-04-03 07:13:00,1.15874,1.15887,1.15827,1.15875,10000000.0
2008-04-03 07:14:00,1.15871,1.15905,1.15849,1.15872,8600000.0
2008-04-03 07:15:00,1.15864,1.15924,1.1583,1.15924,15800000.0
2008-04-03 07:16:00,1.1594,1.1594,1.15899,1.15902,10000000.0
2008-04-03 07:17:00,1.15921,1.15921,1.15905,1.15905,9600000.0
2008-04-03 07:18:00,1.15879,1.15931,1.15879,1.15898,15000000.0
2008-04-03 07:19:00,1.15913,1.15932,1.15893,1.15893,7400000.0
2008-04-03 07:20:00,1.15936,1.15936,1.1591,1.15925,3600000.0
2008-04-03 07:21:00,1.159,1.15916,1.15881,1.15882,14600000.0
2008-04-03 07:22:00,1.15876,1.15946,1.15876,1.15946,31200000.0
2008-04-03 07:23:00,1.1596,1.1597,1.1596,1.1597,9600000.0
2008-04-03 07:24:00,1.15923,1.15951,1.15918,1.15922,9600000.0
2008-04-03 07:25:00,1.15852,1.15931,1.15852,1.15912,27200000.0
2008-04-03 07:26:00,1.1592,1.15956,1.1592,1.15949,9200000.0
2008-04-03 07:27:00,1.1593,1.1595,1.1593,1.1593,16800000.0
2008-04-03 07:28:00,1.15934,1.15938,1.15895,1.15938,16800000.0
2008-04-03 07:29:00,1.1595,1.1595,1.1593,1.1593,9600000.0
2008-04-03 07:30:00,1.15966,1.15966,1.15888,1.15897,9600000.0
2008-04-03 07:31:00,1.15916,1.15929,1.15905,1.15911,18800000.0
2008-04-03 07:32:00,1.1593,1.1595,1.1593,1.1593,8800000.0
2008-04-03 07:33:00,1.15899,1.15927,1.15899,1.15915,8800000.0
2008-04-03 07:34:00,1.1593,1.1593,1.15862,1.15868,15800000.0
2008-04-03 07:35:00,1.15837,1.15865,1.15837,1.15865,2600000.0
2008-04-03 07:36:00,1.15846,1.15896,1.15846,1.15861,13400000.0
2008-04-03 07:37:00,1.15866,1.15873,1.15805,1.15805,14600000.0
2008-04-03 07:38:00,1.15842,1.15882,1.15842,1.15882,12600000.0
2008-04-03 07:39:00,1.15845,1.15889,1.15824,1.15824,6800000.0
2008-04-03 07:40:00,1.15878,1.15878,1.15819,1.15819,10400000.0
2008-04-03 07:41:00,1.1589,1.1589,1.1586,1.1587,4800000.0
2008-04-03 07:42:00,1.15825,1.15884,1.15825,1.15884,4800000.0
2008-04-03 07:43:00,1.15876,1.1591,1.15836,1.1587,19200000.0
2008-04-03 07:44:00,1.1591,1.1593,1.1591,1.1593,14400000.0
2008-04-03 07:45:00,1.1592,1.1592,1.1592,1.1592,14400000.0
2008-04-03 07:46:00,1.15872,1.15915,1.15865,1.15865,14400000.0
2008-04-03 07:47:00,1.15877,1.15907,1.15865,1.15907,10200000.0
2008-04-03 07:48:00,1.15886,1.15892,1.15868,1.15892,10600000.0
2008-04-03 07:49:00,1.1593,1.1593,1.1593,1.1593,10600000.0
2008-04-03 07:50:00,1.15888,1.15893,1.15863,1.15887,10600000.0
2008-04-03 07:51:00,1.15923,1.15934,1.15916,1.15919,23000000.0
2008-04-03 07:52:00,1.15912,1.15931,1.15889,1.15931,23800000.0
2008-04-03 07:53:00,1.15936,1.15951,1.1593,1.1593,13400000.0
2008-04-03 07:54:00,1.15923,1.15941,1.15912,1.15941,18000000.0
2008-04-03 07:55:00,1.15885,1.1591,1.15885,1.15887,8400000.0
2008-04-03 07:56:00,1.15922,1.15922,1.15873,1.15894,7600000.0
2008-04-03 07:57:00,1.15939,1.15987,1.15922,1.15939,13200000.0
2008-04-03 07:58:00,1.15946,1.15946,1.15922,1.15922,18800000.0
2008-04-03 07:59:00,1.15891,1.15891,1.15856,1.15856,3200000.0
2008-04-03 08:00:00,1.15838,1.15906,1.15838,1.15906,19400000.0
2008-04-03 08:01:00,1.15922,1.15954,1.15921,1.15943,12000000.0
2008-04-03 08:02:00,1.15928,1.15944,1.15892,1.15892,10400000.0
2008-04-03 08:03:00,1.15952,1.15952,1.15923,1.15923,3200000.0
2008-04-03 08:04:00,1.15923,1.15923,1.15869,1.15913,14800000.0
2008-04-03 08:05:00,1.15917,1.15938,1.15889,1.15938,10400000.0
2008-04-03 08:06:00,1.15929,1.15961,1.1592,1.15936,17800000.0
2008-04-03 08:07:00,1.15931,1.15931,1.15865,1.15919,20400000.0
2008-04-03 08:08:00,1.15913,1.15943,1.15882,1.15882,10600000.0
2008-04-03 08:09:00,1.15873,1.15873,1.15873,1.15873,7200000.0
2008-04-03 08:10:00,1.15874,1.15939,1.15874,1.15939,12200000.0
2008-04-03 08:11:00,1.15903,1.15903,1.15883,1.15898,16600000.0
2008-04-03 08:12:00,1.15895,1.15906,1.15861,1.15861,17000000.0
2008-04-03 08:13:00,1.1585,1.15922,1.1585,1.15903,10800000.0
2008-04-03 08:14:00,1.159,1.15954,1.159,1.15921,14600000.0
2008-04-03 08:15:00,1.1589,1.15943,1.1589,1.1592,9200000.0
2008-04-03 08:16:00,1.15966,1.15966,1.1593,1.1593,18600000.0
2008-04-03 08:17:00,1.1596,1.16014,1.15953,1.16014,12200000.0
2008-04-03 08:18:00,1.15998,1.16029,1.15976,1.16026,8600000.0
2008-04-03 08:19:00,1.16017,1.16023,1.15999,1.16023,8200000.0
2008-04-03 08:20:00,1.16017,1.16066,1.16005,1.16032,15000000.0
2008-04-03 08:21:00,1.16021,1.16048,1.16021,1.16048,3600000.0
2008-04-03 08:22:00,1.16025,1.16051,1.16019,1.16019,6200000.0
2008-04-03 08:23:00,1.15966,1.15966,1.15906,1.15918,18400000.0
2008-04-03 08:24:00,1.15982,1.15988,1.15953,1.15976,8400000.0
2008-04-03 08:25:00,1.15977,1.15977,1.15919,1.15945,20800000.0
2008-04-03 08:26:00,1.15939,1.15949,1.15925,1.15949,7600000.0
2008-04-03 08:27:00,1.16001,1.16001,1.15924,1.15924,6200000.0
2008-04-03 08:28:00,1.1594,1.15976,1.1592,1.1592,16700000.0
2008-04-03 08:29:00,1.15919,1.15968,1.15917,1.15925,9800000.0
2008-04-03 08:30:00,1.15925,1.15971,1.15902,1.15971,12400000.0
2008-04-03 08:31:00,1.15976,1.15994,1.15947,1.15978,15200000.0
2008-04-03 08:32:00,1.15974,1.16002,1.15974,1.16002,13800000.0
2008-04-03 08:33:00,1.15988,1.16003,1.1595,1.15981,12800000.0
2008-04-03 08:34:00,1.15965,1.15965,1.15925,1.15931,6000000.0
2008-04-03 08:35:00,1.15913,1.1593,1.15904,1.1592,13400000.0
2008-04-03 08:36:00,1.15942,1.15981,1.15942,1.15959,7000000.0
2008-04-03 08:37:00,1.15935,1.15963,1.15935,1.15962,9400000.0
2008-04-03 08:38:00,1.15949,1.16013,1.15949,1.15979,14800000.0
2008-04-03 08:39:00,1.15949,1.15949,1.15907,1.15921,7600000.0
2008-04-03 08:40:00,1.15936,1.15963,1.15899,1.15916,12200000.0
2008-04-03 08:41:00,1.15926,1.15933,1.15926,1.15929,4200000.0
2008-04-03 08:42:00,1.15955,1.1596,1.15921,1.15947,27200000.0
2008-04-03 08:43:00,1.1595,1.15956,1.15932,1.15932,7400000.0
2008-04-03 08:44:00,1.15957,1.1598,1.15945,1.1598,10800000.0
2008-04-03 08:45:00,1.15934,1.15964,1.15934,1.15936,9400000.0
2008-04-03 08:46:00,1.15926,1.15953,1.15926,1.15953,8000000.0
2008-04-03 08:47:00,1.15915,1.15923,1.15915,1.15923,3200000.0
2008-04-03 08:48:00,1.15902,1.15915,1.15861,1.15861,23600000.0
2008-04-03 08:49:00,1.1595,1.1595,1.15918,1.15945,27600000.0
2008-04-03 08:50:00,1.15915,1.15968,1.15915,1.15951,17200000.0
2008-04-03 08:51:00,1.15872,1.15915,1.15853,1.15915,11600000.0
2008-04-03 08:52:00,1.15905,1.15926,1.15905,1.15926,10400000.0
2008-04-03 08:53:00,1.15916,1.15916,1.15848,1.15848,15400000.0
2008-04-03 08:54:00,1.15895,1.1591,1.15895,1.1591,2600000.0
2008-04-03 08:55:00,1.1596,1.1599,1.1596,1.1596,5600000.0
2008-04-03 08:56:00,1.15955,1.15955,1.15894,1.15912,5600000.0
2008-04-03 08:57:00,1.15917,1.15919,1.15887,1.15887,19600000.0
2008-04-03 08:58:00,1.1596,1.1596,1.1595,1.1595,12800000.0
2008-04-03 08:59:00,1.15927,1.15931,1.15908,1.15931,12800000.0
2008-04-03 09:00:00,1.1594,1.1595,1.15924,1.1595,18600000.0
2008-04-03 09:01:00,1.15922,1.15961,1.15922,1.15943,11000000.0
2008-04-03 09:02:00,1.15949,1.15994,1.15935,1.15994,10600000.0
2008-04-03 09:03:00,1.16012,1.16012,1.15961,1.15976,16400000.0
2008-04-03 09:04:00,1.15963,1.16005,1.15943,1.15967,28600000.0
2008-04-03 09:05:00,1.15967,1.15978,1.15938,1.15945,12600000.0
2008-04-03 09:06:00,1.1593,1.16008,1.15908,1.16008,19400000.0
2008-04-03 09:07:00,1.15969,1.16026,1.15969,1.16026,11400000.0
2008-04-03 09:08:00,1.16021,1.16021,1.15987,1.15987,9800000.0
2008-04-03 09:09:00,1.15971,1.16002,1.15963,1.15984,19400000.0
2008-04-03 09:10:00,1.15967,1.15976,1.15955,1.15976,14600000.0
2008-04-03 09:11:00,1.15973,1.15985,1.15949,1.15953,14600000.0
2008-04-03 09:12:00,1.15954,1.15976,1.15953,1.15961,22200000.0
2008-04-03 09:13:00,1.15967,1.15982,1.15963,1.15963,27400000.0
2008-04-03 09:14:00,1.15972,1.15985,1.15953,1.15976,11800000.0
2008-04-03 09:15:00,1.15968,1.15985,1.15963,1.15963,12000000.0
2008-04-03 09:16:00,1.15953,1.15988,1.15945,1.15988,18600000.0
2008-04-03 09:17:00,1.15946,1.16005,1.15946,1.16005,10600000.0
2008-04-03 09:18:00,1.15984,1.16017,1.15981,1.15985,9400000.0
2008-04-03 09:19:00,1.15981,1.16005,1.15964,1.15986,10800000.0
2008-04-03 09:20:00,1.15982,1.15989,1.15964,1.15973,24400000.0
2008-04-03 09:21:00,1.1598,1.15997,1.15961,1.15986,13600000.0
2008-04-03 09:22:00,1.15963,1.15976,1.15939,1.15939,11400000.0
2008-04-03 09:23:00,1.15946,1.15968,1.15944,1.15944,13400000.0
2008-04-03 09:24:00,1.1596,1.16004,1.15934,1.15998,9400000.0
2008-04-03 09:25:00,1.15972,1.15972,1.15956,1.15959,11000000.0
2008-04-03 09:26:00,1.15969,1.15984,1.15959,1.15965,23600000.0
2008-04-03 09:27:00,1.15963,1.16002,1.15931,1.15995,22000000.0
2008-04-03 09:28:00,1.16001,1.16049,1.15995,1.16033,19600000.0
2008-04-03 09:29:00,1.16039,1.16039,1.16004,1.16019,18000000.0
2008-04-03 09:30:00,1.16031,1.16031,1.16008,1.16013,7400000.0
2008-04-03 09:31:00,1.16007,1.16043,1.15997,1.15997,15400000.0
2008-04-03 09:32:00,1.1599,1.15992,1.1596,1.15964,18000000.0
2008-04-03 09:33:00,1.15993,1.16037,1.15992,1.16037,19600000.0
2008-04-03 09:34:00,1.16081,1.16127,1.1605,1.16119,10000000.0
2008-04-03 09:35:00,1.16145,1.16145,1.16084,1.16093,13200000.0
2008-04-03 09:36:00,1.16086,1.16141,1.16078,1.16087,18600000.0
2008-04-03 09:37:00,1.161,1.16137,1.1609,1.1609,32000000.0
2008-04-03 09:38:00,1.16073,1.16128,1.16073,1.16126,19800000.0
2008-04-03 09:39:00,1.16063,1.1612,1.16063,1.16094,13200000.0
2008-04-03 09:40:00,1.16077,1.16127,1.16069,1.16069,11600000.0
2008-04-03 09:41:00,1.16091,1.16091,1.16018,1.16067,20600000.0
2008-04-03 09:42:00,1.16043,1.16053,1.1598,1.1598,20000000.0
2008-04-03 09:43:00,1.16013,1.16058,1.16013,1.16029,11400000.0
2008-04-03 09:44:00,1.16031,1.16062,1.16026,1.16048,12000000.0
2008-04-03 09:45:00,1.16024,1.16047,1.16007,1.16015,10000000.0
2008-04-03 09:46:00,1.16015,1.16019,1.15982,1.16019,20800000.0
2008-04-03 09:47:00,1.16033,1.16062,1.15991,1.16061,10000000.0
2008-04-03 09:48:00,1.15988,1.16032,1.15988,1.16015,18000000.0
2008-04-03 09:49:00,1.16029,1.16045,1.16012,1.16012,29200000.0
2008-04-03 09:50:00,1.15993,1.16034,1.15993,1.1602,18200000.0
2008-04-03 09:51:00,1.16055,1.16084,1.16051,1.16065,17000000.0
2008-04-03 09:52:00,1.16074,1.16109,1.16038,1.16109,21000000.0
2008-04-03 09:53:00,1.16095,1.16111,1.1609,1.16108,10000000.0
2008-04-03 09:54:00,1.16044,1.16093,1.16044,1.16087,12400000.0
2008-04-03 09:55:00,1.16047,1.1607,1.16034,1.1605,19200000.0
2008-04-03 09:56:00,1.16075,1.16099,1.16056,1.16092,19200000.0
2008-04-03 09:57:00,1.16036,1.16091,1.16036,1.16054,17400000.0
2008-04-03 09:58:00,1.16079,1.16098,1.16039,1.16054,16400000.0
2008-04-03 09:59:00,1.16042,1.16051,1.1602,1.16051,21800000.0
2008-04-03 10:00:00,1.1607,1.16078,1.1604,1.1607,14600000.0
2008-04-03 10:01:00,1.16075,1.161,1.16048,1.16048,13200000.0
2008-04-03 10:02:00,1.16083,1.1613,1.1603,1.1613,21000000.0
2008-04-03 10:03:00,1.16057,1.16088,1.16057,1.16059,7200000.0
2008-04-03 10:04:00,1.16083,1.16135,1.16083,1.16135,22000000.0
2008-04-03 10:05:00,1.161,1.161,1.16068,1.16073,13400000.0
2008-04-03 10:06:00,1.16073,1.16105,1.16026,1.16048,26400000.0
2008-04-03 10:07:00,1.16043,1.1608,1.16036,1.16042,21800000.0
2008-04-03 10:08:00,1.16092,1.16094,1.1606,1.16077,18000000.0
2008-04-03 10:09:00,1.1608,1.16123,1.16077,1.16103,8800000.0
2008-04-03 10:10:00,1.1611,1.16112,1.16051,1.16108,19200000.0
2008-04-03 10:11:00,1.16107,1.16107,1.16061,1.16063,23400000.0
2008-04-03 10:12:00,1.16055,1.16086,1.16055,1.16076,12600000.0
2008-04-03 10:13:00,1.16114,1.16131,1.16083,1.1611,19100000.0
2008-04-03 10:14:00,1.16098,1.16129,1.16087,1.16087,17200000.0
2008-04-03 10:15:00,1.16108,1.16108,1.16062,1.16084,18000000.0
2008-04-03 10:16:00,1.15963,1.16005,1.15963,1.15991,15400000.0
2008-04-03 10:17:00,1.16011,1.16064,1.16007,1.16007,11200000.0
2008-04-03 10:18:00,1.16041,1.16041,1.15987,1.16011,13800000.0
2008-04-03 10:19:00,1.16025,1.16053,1.16021,1.16025,15400000.0
2008-04-03 10:20:00,1.16018,1.1607,1.1601,1.1607,11800000.0
2008-04-03 10:21:00,1.1605,1.1605,1.1604,1.1605,17800000.0
2008-04-03 10:22:00,1.1606,1.1606,1.1606,1.1606,17800000.0
2008-04-03 10:23:00,1.16006,1.16063,1.16006,1.16046,17800000.0
2008-04-03 10:24:00,1.16042,1.1607,1.16031,1.16054,21200000.0
2008-04-03 10:25:00,1.16055,1.16055,1.15998,1.16011,11600000.0
2008-04-03 10:26:00,1.16063,1.16066,1.16038,1.16041,20400000.0
2008-04-03 10:27:00,1.1609,1.1609,1.15989,1.16023,22400000.0
2008-04-03 10:28:00,1.1608,1.1608,1.1604,1.1605,10000000.0
2008-04-03 10:29:00,1.15996,1.16053,1.15992,1.16005,10000000.0
2008-04-03 10:30:00,1.16007,1.16046,1.16,1.16034,24200000.0
2008-04-03 10:31:00,1.16039,1.1607,1.16039,1.1604,11600000.0
2008-04-03 10:32:00,1.16039,1.16063,1.16028,1.16031,9200000.0
2008-04-03 10:33:00,1.161,1.161,1.1608,1.161,8200000.0
2008-04-03 10:34:00,1.16022,1.16086,1.16022,1.16051,8200000.0
2008-04-03 10:35:00,1.16022,1.16058,1.15988,1.16015,15800000.0
2008-04-03 10:36:00,1.16028,1.16028,1.15972,1.15972,14400000.0
2008-04-03 10:37:00,1.16027,1.16038,1.1601,1.16011,17200000.0
2008-04-03 10:38:00,1.16049,1.16049,1.15975,1.15996,8400000.0
2008-04-03 10:39:00,1.1599,1.16042,1.15982,1.15982,20200000.0
2008-04-03 10:40:00,1.16014,1.16054,1.16014,1.1602,12400000.0
2008-04-03 10:41:00,1.16011,1.16051,1.15999,1.16025,22800000.0
2008-04-03 10:42:00,1.16026,1.16061,1.16021,1.16055,17600000.0
2008-04-03 10:43:00,1.16033,1.16073,1.16021,1.16037,9000000.0
2008-04-03 10:44:00,1.16057,1.16057,1.16023,1.16028,11000000.0
2008-04-03 10:45:00,1.16033,1.16046,1.16011,1.16029,19800000.0
2008-04-03 10:46:00,1.16025,1.16058,1.16023,1.16058,8800000.0
2008-04-03 10:47:00,1.16038,1.16062,1.16002,1.1602,10000000.0
2008-04-03 10:48:00,1.1608,1.1608,1.1606,1.1608,22000000.0
2008-04-03 10:49:00,1.16036,1.16086,1.1602,1.16058,22000000.0
2008-04-03 10:50:00,1.16041,1.1606,1.16014,1.16018,6200000.0
2008-04-03 10:53:00,1.16024,1.16024,1.15964,1.15964,13000000.0
2008-04-03 10:54:00,1.15951,1.16009,1.15946,1.16009,18800000.0
2008-04-03 10:55:00,1.15952,1.15982,1.15926,1.15933,14800000.0
2008-04-03 10:56:00,1.15939,1.15986,1.15919,1.1597,15400000.0
2008-04-03 10:57:00,1.15915,1.15996,1.15915,1.1597,18800000.0
2008-04-03 10:58:00,1.1596,1.15962,1.15888,1.15935,11000000.0
2008-04-03 10:59:00,1.1591,1.15946,1.15865,1.15865,11000000.0
2008-04-03 11:00:00,1.15911,1.15933,1.15892,1.15933,19800000.0
2008-04-03 11:01:00,1.1588,1.15926,1.15875,1.15926,17000000.0
2008-04-03 11:02:00,1.15897,1.15932,1.15824,1.15824,17400000.0
2008-04-03 11:03:00,1.15852,1.15893,1.15852,1.15891,28000000.0
2008-04-03 11:04:00,1.15927,1.15995,1.15927,1.15995,11800000.0
2008-04-03 11:05:00,1.16006,1.16006,1.1594,1.15976,14200000.0
2008-04-03 11:06:00,1.1598,1.1598,1.15874,1.15874,18800000.0
2008-04-03 11:07:00,1.15888,1.15956,1.15851,1.15956,25400000.0
2008-04-03 11:08:00,1.15957,1.1599,1.15927,1.15927,11600000.0
2008-04-03 11:09:00,1.15941,1.15981,1.15941,1.15977,18200000.0
2008-04-03 11:10:00,1.15999,1.16047,1.15978,1.15989,16200000.0
2008-04-03 11:11:00,1.15968,1.16075,1.15968,1.16016,12000000.0
2008-04-03 11:12:00,1.15999,1.16015,1.15989,1.15989,23800000.0
2008-04-03 11:13:00,1.16,1.16006,1.1597,1.15995,7600000.0
2008-04-03 11:14:00,1.16008,1.16029,1.15991,1.15995,16400000.0
2008-04-03 11:15:00,1.16,1.16035,1.15997,1.15997,7800000.0
2008-04-03 11:16:00,1.15994,1.16029,1.15994,1.16019,24200000.0
2008-04-03 11:17:00,1.15984,1.15999,1.15959,1.15968,12000000.0
2008-04-03 11:18:00,1.15985,1.16021,1.15985,1.16018,8200000.0
2008-04-03 11:19:00,1.16053,1.16067,1.15987,1.16019,14400000.0
2008-04-03 11:20:00,1.1599,1.16011,1.1599,1.16006,16200000.0
2008-04-03 11:21:00,1.16017,1.16033,1.15996,1.1602,12800000.0
2008-04-03 11:22:00,1.16029,1.16037,1.15975,1.15981,13400000.0
2008-04-03 11:23:00,1.16008,1.16025,1.16008,1.16025,4200000.0
2008-04-03 11:24:00,1.16021,1.16057,1.1601,1.16036,21600000.0
2008-04-03 11:25:00,1.16067,1.16087,1.16029,1.16087,21600000.0
2008-04-03 11:26:00,1.16054,1.16066,1.16054,1.16062,8600000.0
2008-04-03 11:27:00,1.16054,1.16062,1.16047,1.16053,11000000.0
2008-04-03 11:28:00,1.161,1.161,1.1608,1.161,18200000.0
2008-04-03 11:29:00,1.16066,1.16118,1.16059,1.16077,18200000.0
2008-04-03 11:30:00,1.16052,1.16086,1.16026,1.16026,10600000.0
2008-04-03 11:31:00,1.16072,1.16079,1.16039,1.16079,7800000.0
2008-04-03 11:32:00,1.16054,1.16076,1.16054,1.16064,13800000.0
2008-04-03 11:33:00,1.16082,1.1612,1.16075,1.16092,24800000.0
2008-04-03 11:34:00,1.16065,1.16114,1.16065,1.16092,17400000.0
2008-04-03 11:35:00,1.16153,1.16153,1.16117,1.16117,12000000.0
2008-04-03 11:36:00,1.16094,1.16154,1.16094,1.16125,17800000.0
2008-04-03 11:37:00,1.16125,1.16143,1.16125,1.16143,5800000.0
2008-04-03 11:38:00,1.16158,1.162,1.16139,1.16182,17000000.0
2008-04-03 11:39:00,1.16144,1.16154,1.16121,1.16153,17800000.0
2008-04-03 11:40:00,1.16092,1.16101,1.16052,1.16054,9600000.0
2008-04-03 11:41:00,1.16126,1.16132,1.16101,1.16112,19600000.0
2008-04-03 11:42:00,1.16074,1.16099,1.16046,1.16083,23000000.0
2008-04-03 11:43:00,1.16038,1.16073,1.16028,1.16073,12600000.0
2008-04-03 11:44:00,1.16078,1.16078,1.16037,1.16048,10800000.0
2008-04-03 11:45:00,1.16065,1.16097,1.16043,1.16062,10000000.0
2008-04-03 11:46:00,1.16065,1.16131,1.16065,1.16075,13800000.0
2008-04-03 11:47:00,1.1612,1.16182,1.16109,1.16182,13600000.0
2008-04-03 11:48:00,1.16139,1.16165,1.1612,1.16133,32200000.0
2008-04-03 11:49:00,1.1621,1.1621,1.1618,1.1618,8400000.0
2008-04-03 11:50:00,1.16155,1.16155,1.16107,1.16107,8400000.0
2008-04-03 11:51:00,1.16126,1.16151,1.16105,1.16151,20600000.0
2008-04-03 11:52:00,1.16117,1.16142,1.16099,1.16118,14600000.0
2008-04-03 11:53:00,1.1611,1.1611,1.16068,1.16079,18000000.0
2008-04-03 11:54:00,1.16137,1.16163,1.16096,1.16096,8800000.0
2008-04-03 11:55:00,1.16138,1.16203,1.16123,1.16123,13000000.0
2008-04-03 11:56:00,1.16115,1.16176,1.16113,1.16176,11400000.0
2008-04-03 11:57:00,1.1617,1.16179,1.16119,1.16154,22400000.0
2008-04-03 11:58:00,1.16174,1.16196,1.16167,1.16176,19600000.0
2008-04-03 11:59:00,1.16148,1.16148,1.16078,1.16078,24600000.0
2008-04-03 12:00:00,1.16124,1.16167,1.16111,1.16148,12600000.0
2008-04-03 12:01:00,1.16142,1.16177,1.16142,1.1616,17000000.0
2008-04-03 12:02:00,1.16109,1.16117,1.16066,1.16117,10000000.0
2008-04-03 12:03:00,1.16131,1.16151,1.16101,1.16129,15400000.0
2008-04-03 12:04:00,1.16135,1.16167,1.16135,1.16161,14400000.0
2008-04-03 12:05:00,1.1617,1.1617,1.1616,1.1617,15000000.0
2008-04-03 12:06:00,1.16123,1.16139,1.16092,1.16124,15000000.0
2008-04-03 12:07:00,1.16154,1.1617,1.16143,1.16143,22200000.0
2008-04-03 12:08:00,1.16162,1.16177,1.16101,1.16101,24400000.0
2008-04-03 12:09:00,1.16142,1.16205,1.16142,1.16167,8000000.0
2008-04-03 12:10:00,1.16205,1.16283,1.16188,1.16271,21400000.0
2008-04-03 12:11:00,1.16252,1.16254,1.16206,1.16208,18000000.0
2008-04-03 12:12:00,1.16198,1.16228,1.16166,1.16215,24600000.0
2008-04-03 12:13:00,1.16213,1.16219,1.16184,1.16184,5600000.0
2008-04-03 12:14:00,1.16194,1.16222,1.16186,1.16222,18000000.0
2008-04-03 12:15:00,1.16187,1.1624,1.16164,1.1618,11600000.0
2008-04-03 12:16:00,1.16208,1.16254,1.16206,1.16206,19800000.0
2008-04-03 12:17:00,1.16183,1.16216,1.16167,1.16216,9600000.0
2008-04-03 12:18:00,1.16204,1.16204,1.16177,1.16191,12000000.0
2008-04-03 12:19:00,1.16183,1.16223,1.16176,1.16176,14200000.0
2008-04-03 12:20:00,1.16174,1.16206,1.16174,1.16206,13600000.0
2008-04-03 12:21:00,1.16226,1.16232,1.16174,1.16232,18400000.0
2008-04-03 12:22:00,1.16238,1.16255,1.16222,1.16255,16800000.0
2008-04-03 12:23:00,1.1621,1.16227,1.1621,1.16225,8600000.0
2008-04-03 12:24:00,1.16196,1.16237,1.16178,1.16178,21200000.0
2008-04-03 12:25:00,1.1613,1.16184,1.1613,1.16157,28200000.0
2008-04-03 12:26:00,1.16199,1.16199,1.16134,1.16143,11800000.0
2008-04-03 12:27:00,1.16153,1.16153,1.16068,1.16103,11400000.0
2008-04-03 12:28:00,1.16089,1.16134,1.16065,1.16065,9200000.0
2008-04-03 12:29:00,1.16077,1.16087,1.16047,1.16087,12800000.0
2008-04-03 12:30:00,1.16144,1.16183,1.16144,1.16183,10200000.0
2008-04-03 12:31:00,1.1613,1.16164,1.1613,1.16164,21000000.0
2008-04-03 12:32:00,1.16169,1.1617,1.16123,1.16143,85000000.0
2008-04-03 12:33:00,1.16133,1.16162,1.16128,1.16162,18200000.0
2008-04-03 12:34:00,1.16173,1.16188,1.16148,1.16148,11600000.0
2008-04-03 12:35:00,1.16191,1.16191,1.16152,1.16156,42200000.0
2008-04-03 12:36:00,1.16137,1.16137,1.16076,1.16076,5800000.0
2008-04-03 12:37:00,1.16085,1.16131,1.16077,1.16108,9200000.0
2008-04-03 12:38:00,1.16102,1.16102,1.16055,1.16055,4800000.0
2008-04-03 12:39:00,1.16095,1.16096,1.16014,1.16014,14800000.0
2008-04-03 12:40:00,1.1609,1.1609,1.16028,1.16077,19400000.0
2008-04-03 12:41:00,1.16071,1.16091,1.16062,1.16074,13800000.0
2008-04-03 12:42:00,1.161,1.161,1.16032,1.16064,18600000.0
2008-04-03 12:43:00,1.16076,1.16114,1.1606,1.16081,18800000.0
2008-04-03 12:44:00,1.16096,1.16102,1.16069,1.16083,7800000.0
2008-04-03 12:45:00,1.16111,1.16133,1.16059,1.16059,13000000.0
2008-04-03 12:46:00,1.1615,1.1615,1.1614,1.1614,19800000.0
2008-04-03 12:47:00,1.16068,1.16116,1.16068,1.16079,19800000.0
2008-04-03 12:48:00,1.16107,1.16107,1.16053,1.16067,13400000.0
2008-04-03 12:49:00,1.1615,1.1616,1.1612,1.1612,9200000.0
2008-04-03 12:50:00,1.16072,1.16091,1.16062,1.16062,9200000.0
2008-04-03 12:51:00,1.16085,1.16129,1.16062,1.16109,13800000.0
2008-04-03 12:52:00,1.16084,1.16124,1.16071,1.16124,18800000.0
2008-04-03 12:53:00,1.16083,1.16098,1.16066,1.16087,105800000.0
2008-04-03 12:54:00,1.16051,1.16075,1.16044,1.16069,12000000.0
2008-04-03 12:55:00,1.16077,1.16093,1.16066,1.16078,8800000.0
2008-04-03 12:56:00,1.16085,1.16085,1.16042,1.16042,4800000.0
2008-04-03 12:57:00,1.1604,1.16087,1.16036,1.16055,18600000.0
2008-04-03 12:58:00,1.16073,1.16087,1.16073,1.16083,25200000.0
2008-04-03 12:59:00,1.16078,1.16108,1.16064,1.16101,21200000.0
2008-04-03 13:00:00,1.16115,1.16131,1.16104,1.16104,13800000.0
2008-04-03 13:01:00,1.1613,1.16148,1.1611,1.16137,19400000.0
2008-04-03 13:02:00,1.16147,1.16147,1.16082,1.16126,8800000.0
2008-04-03 13:03:00,1.16071,1.16132,1.16048,1.16072,121400000.0
2008-04-03 13:04:00,1.16065,1.1609,1.16065,1.1608,8400000.0
2008-04-03 13:05:00,1.16098,1.16098,1.16024,1.16081,12400000.0
2008-04-03 13:06:00,1.16075,1.16097,1.16075,1.16097,3200000.0
2008-04-03 13:07:00,1.16063,1.16068,1.16041,1.16041,9000000.0
2008-04-03 13:08:00,1.16031,1.16073,1.16022,1.16042,66000000.0
2008-04-03 13:09:00,1.16071,1.16094,1.16047,1.16085,11400000.0
2008-04-03 13:10:00,1.16057,1.16101,1.16057,1.16061,14200000.0
2008-04-03 13:11:00,1.16101,1.16113,1.16089,1.16113,10600000.0
2008-04-03 13:12:00,1.1609,1.16106,1.1609,1.16092,32600000.0
2008-04-03 13:13:00,1.16107,1.16128,1.16089,1.16113,7800000.0
2008-04-03 13:14:00,1.16134,1.16134,1.16091,1.16091,6600000.0
2008-04-03 13:15:00,1.16078,1.16153,1.16078,1.1611,27600000.0
2008-04-03 13:16:00,1.16108,1.16125,1.16094,1.16125,8600000.0
2008-04-03 13:17:00,1.16138,1.16166,1.16124,1.16124,16800000.0
2008-04-03 13:18:00,1.16105,1.1615,1.16095,1.16135,44200000.0
2008-04-03 13:19:00,1.161,1.16111,1.16058,1.16076,16600000.0
2008-04-03 13:20:00,1.16079,1.16109,1.16071,1.16091,12400000.0
2008-04-03 13:21:00,1.16079,1.16089,1.16052,1.16052,6800000.0
2008-04-03 13:22:00,1.16062,1.161,1.16032,1.161,13600000.0
2008-04-03 13:23:00,1.16076,1.16076,1.15995,1.16025,28400000.0
2008-04-03 13:24:00,1.16056,1.16113,1.16055,1.16113,17200000.0
2008-04-03 13:25:00,1.16121,1.16155,1.1608,1.1608,14600000.0
2008-04-03 13:26:00,1.16133,1.16169,1.16123,1.16165,19800000.0
2008-04-03 13:27:00,1.16141,1.16207,1.16117,1.16207,16000000.0
2008-04-03 13:28:00,1.16132,1.16139,1.16107,1.16107,74200000.0
2008-04-03 13:29:00,1.16155,1.16155,1.16078,1.16078,15800000.0
2008-04-03 13:30:00,1.16032,1.16081,1.16032,1.16066,20400000.0
2008-04-03 13:31:00,1.16028,1.1614,1.16028,1.1614,12600000.0
2008-04-03 13:32:00,1.16155,1.16155,1.16076,1.16076,16600000.0
2008-04-03 13:33:00,1.16051,1.16078,1.16051,1.16052,8600000.0
2008-04-03 13:34:00,1.16063,1.16112,1.16063,1.16078,14800000.0
2008-04-03 13:35:00,1.16087,1.16095,1.16052,1.16069,9400000.0
2008-04-03 13:36:00,1.16073,1.16073,1.16036,1.16049,10000000.0
2008-04-03 13:37:00,1.16073,1.16088,1.16052,1.16088,11800000.0
2008-04-03 13:38:00,1.16077,1.16091,1.16043,1.16048,11000000.0
2008-04-03 13:39:00,1.16081,1.16117,1.16034,1.16117,13000000.0
2008-04-03 13:40:00,1.16145,1.16148,1.16102,1.16148,6800000.0
2008-04-03 13:41:00,1.16142,1.16142,1.1612,1.1612,14200000.0
2008-04-03 13:42:00,1.16083,1.16138,1.16083,1.16112,19200000.0
2008-04-03 13:43:00,1.16095,1.16096,1.16053,1.16096,22600000.0
2008-04-03 13:44:00,1.16156,1.16156,1.1607,1.16077,17400000.0
2008-04-03 13:45:00,1.16055,1.16112,1.16042,1.16069,9200000.0
2008-04-03 13:46:00,1.16066,1.16078,1.16023,1.16023,10600000.0
2008-04-03 13:47:00,1.16038,1.16065,1.16015,1.16015,11400000.0
2008-04-03 13:48:00,1.16014,1.16044,1.16008,1.16008,12800000.0
2008-04-03 13:49:00,1.16034,1.16039,1.15977,1.15987,15200000.0
2008-04-03 13:50:00,1.15992,1.16013,1.15977,1.15999,25000000.0
2008-04-03 13:51:00,1.1602,1.16063,1.16,1.16,11000000.0
2008-04-03 13:52:00,1.1599,1.16,1.15971,1.15989,8000000.0
2008-04-03 13:53:00,1.16008,1.16041,1.15994,1.16041,17600000.0
2008-04-03 13:54:00,1.16023,1.16027,1.16009,1.1601,13600000.0
2008-04-03 13:55:00,1.15992,1.16062,1.15991,1.16058,18200000.0
2008-04-03 13:56:00,1.16019,1.16071,1.16019,1.16066,15600000.0
2008-04-03 13:57:00,1.16051,1.16109,1.16044,1.16055,19000000.0
2008-04-03 13:58:00,1.16053,1.16098,1.16044,1.1606,15600000.0
2008-04-03 13:59:00,1.16065,1.16097,1.16052,1.16052,9800000.0
2008-04-03 14:00:00,1.16053,1.16078,1.16038,1.16068,24800000.0
2008-04-03 14:01:00,1.1607,1.16105,1.16015,1.16081,7400000.0
2008-04-03 14:02:00,1.16085,1.16131,1.16059,1.16077,15000000.0
2008-04-03 14:03:00,1.1605,1.16071,1.1604,1.1604,4200000.0
2008-04-03 14:04:00,1.16047,1.16087,1.16029,1.16029,14400000.0
2008-04-03 14:05:00,1.16056,1.16075,1.16022,1.16075,20200000.0
2008-04-03 14:06:00,1.16051,1.16085,1.16032,1.16048,25800000.0
2008-04-03 14:07:00,1.16029,1.16049,1.16026,1.16031,14400000.0
2008-04-03 14:08:00,1.16073,1.16073,1.16066,1.16066,3200000.0
2008-04-03 14:09:00,1.16126,1.16126,1.16095,1.16101,7400000.0
2008-04-03 14:10:00,1.1608,1.16121,1.1608,1.16115,8800000.0
2008-04-03 14:11:00,1.16069,1.16069,1.15994,1.16016,9400000.0
2008-04-03 14:12:00,1.16092,1.16092,1.16036,1.16057,26600000.0
2008-04-03 14:13:00,1.16074,1.16074,1.16015,1.16056,20800000.0
2008-04-03 14:14:00,1.16048,1.16075,1.16043,1.16075,15400000.0
2008-04-03 14:15:00,1.1607,1.1608,1.16032,1.16079,22200000.0
2008-04-03 14:16:00,1.16032,1.16101,1.16032,1.16101,7600000.0
2008-04-03 14:17:00,1.16121,1.16125,1.16093,1.16109,15800000.0
2008-04-03 14:18:00,1.16112,1.1616,1.16106,1.16119,15400000.0
2008-04-03 14:19:00,1.16145,1.16166,1.1613,1.16143,45400000.0
2008-04-03 14:20:00,1.1612,1.1616,1.1612,1.16144,45800000.0
2008-04-03 14:21:00,1.16125,1.16125,1.16115,1.16121,9000000.0
2008-04-03 14:22:00,1.16064,1.16141,1.16064,1.16136,18800000.0
2008-04-03 14:23:00,1.16171,1.1619,1.16171,1.16179,6600000.0
2008-04-03 14:24:00,1.16143,1.16179,1.1614,1.1614,9200000.0
2008-04-03 14:25:00,1.16146,1.16154,1.16135,1.1615,10600000.0
2008-04-03 14:26:00,1.16148,1.16153,1.16136,1.16142,7800000.0
2008-04-03 14:27:00,1.16128,1.16154,1.16101,1.16102,8200000.0
2008-04-03 14:28:00,1.16104,1.16139,1.161,1.16123,15600000.0
2008-04-03 14:29:00,1.16074,1.16128,1.16074,1.16128,15100000.0
2008-04-03 14:30:00,1.16121,1.16155,1.16095,1.16095,42600000.0
2008-04-03 14:31:00,1.16061,1.16106,1.1605,1.16099,10800000.0
2008-04-03 14:32:00,1.16114,1.16114,1.16046,1.16083,21800000.0
2008-04-03 14:33:00,1.16071,1.16125,1.16051,1.16125,13200000.0
2008-04-03 14:34:00,1.1612,1.1612,1.16063,1.1608,17200000.0
2008-04-03 14:35:00,1.1611,1.16143,1.16068,1.16095,23200000.0
2008-04-03 14:36:00,1.16101,1.16129,1.16101,1.16127,14400000.0
2008-04-03 14:37:00,1.16075,1.16111,1.16042,1.16067,13600000.0
2008-04-03 14:38:00,1.16134,1.16138,1.16095,1.16104,30800000.0
2008-04-03 14:39:00,1.16092,1.16094,1.16058,1.16093,23400000.0
2008-04-03 14:40:00,1.16089,1.161,1.16046,1.16079,19600000.0
2008-04-03 14:41:00,1.16069,1.16117,1.16056,1.16084,76000000.0
2008-04-03 14:42:00,1.16017,1.16044,1.15983,1.15986,19600000.0
2008-04-03 14:43:00,1.16001,1.16047,1.15983,1.16025,20200000.0
2008-04-03 14:44:00,1.16008,1.16022,1.15985,1.16022,9800000.0
2008-04-03 14:45:00,1.16077,1.1608,1.16029,1.16029,8800000.0
2008-04-03 14:46:00,1.16081,1.16159,1.16081,1.16157,21600000.0
2008-04-03 14:47:00,1.16192,1.16192,1.16119,1.16145,18800000.0
2008-04-03 14:48:00,1.16142,1.16202,1.16139,1.16202,7000000.0
2008-04-03 14:49:00,1.16207,1.16266,1.16207,1.16266,18200000.0
2008-04-03 14:50:00,1.16199,1.16238,1.16184,1.16184,14600000.0
2008-04-03 14:51:00,1.16162,1.1618,1.16128,1.16133,11800000.0
2008-04-03 14:52:00,1.16123,1.16142,1.16118,1.16142,15800000.0
2008-04-03 14:53:00,1.16136,1.16144,1.16114,1.16114,14400000.0
2008-04-03 14:54:00,1.16078,1.16108,1.16068,1.16089,11600000.0
2008-04-03 14:55:00,1.16147,1.16147,1.16088,1.16102,17200000.0
2008-04-03 14:56:00,1.16139,1.16139,1.16105,1.16118,8000000.0
2008-04-03 14:57:00,1.16148,1.16204,1.16138,1.16204,8800000.0
2008-04-03 14:58:00,1.1621,1.1621,1.16169,1.1619,6800000.0
2008-04-03 14:59:00,1.1621,1.1621,1.1609,1.1609,10000000.0
2008-04-03 15:00:00,1.16016,1.16055,1.16016,1.16055,7400000.0
2008-04-03 15:01:00,1.16074,1.16133,1.16058,1.16058,24800000.0
2008-04-03 15:02:00,1.16092,1.16128,1.16091,1.16117,11600000.0
2008-04-03 15:03:00,1.16074,1.1612,1.16074,1.1612,9800000.0
2008-04-03 15:04:00,1.16123,1.16134,1.16106,1.16134,60000000.0
2008-04-03 15:05:00,1.16111,1.16155,1.16106,1.1613,14400000.0
2008-04-03 15:06:00,1.16141,1.16179,1.16141,1.16155,9400000.0
2008-04-03 15:07:00,1.16166,1.16212,1.16164,1.16194,8800000.0
2008-04-03 15:08:00,1.16214,1.16219,1.16184,1.16202,16600000.0
2008-04-03 15:09:00,1.16251,1.16271,1.16232,1.16271,7400000.0
2008-04-03 15:10:00,1.16243,1.16298,1.16217,1.16262,12000000.0
2008-04-03 15:11:00,1.16295,1.16308,1.16247,1.16247,63000000.0
2008-04-03 15:12:00,1.16268,1.16311,1.16233,1.16277,21800000.0
2008-04-03 15:13:00,1.16272,1.16291,1.16256,1.1627,107000000.0
2008-04-03 15:14:00,1.16278,1.16306,1.16239,1.16306,10600000.0
2008-04-03 15:15:00,1.16291,1.16296,1.16272,1.16286,12000000.0
2008-04-03 15:16:00,1.16307,1.16318,1.1627,1.16318,14200000.0
2008-04-03 15:17:00,1.16295,1.16302,1.16256,1.16281,7400000.0
2008-04-03 15:18:00,1.16262,1.1629,1.16262,1.1629,3200000.0
2008-04-03 15:19:00,1.16313,1.16346,1.16313,1.16346,31800000.0
2008-04-03 15:20:00,1.16294,1.16343,1.16282,1.16332,14400000.0
2008-04-03 15:21:00,1.16309,1.16309,1.1625,1.16279,13000000.0
2008-04-03 15:22:00,1.16295,1.16334,1.16293,1.16296,8400000.0
2008-04-03 15:23:00,1.16322,1.16325,1.16266,1.16325,23800000.0
2008-04-03 15:24:00,1.164,1.164,1.16304,1.16316,22400000.0
2008-04-03 15:25:00,1.16344,1.16364,1.16296,1.16337,11000000.0
2008-04-03 15:26:00,1.1636,1.16391,1.16356,1.16369,15000000.0
2008-04-03 15:27:00,1.16389,1.16397,1.16335,1.16367,11800000.0
2008-04-03 15:28:00,1.16396,1.16407,1.16382,1.16382,19800000.0
2008-04-03 15:29:00,1.16412,1.16412,1.16363,1.16363,18800000.0
2008-04-03 15:30:00,1.1634,1.1634,1.16316,1.16331,15600000.0
2008-04-03 15:31:00,1.16325,1.16325,1.1629,1.16304,23800000.0
2008-04-03 15:32:00,1.16273,1.16312,1.1627,1.16312,14400000.0
2008-04-03 15:33:00,1.16298,1.16331,1.16274,1.16312,127000000.0
2008-04-03 15:34:00,1.16292,1.16321,1.16272,1.16307,13000000.0
2008-04-03 15:35:00,1.16279,1.16279,1.16231,1.16269,13600000.0
2008-04-03 15:36:00,1.16242,1.16262,1.16225,1.16262,9200000.0
2008-04-03 15:37:00,1.16273,1.1631,1.16267,1.16267,9800000.0
2008-04-03 15:38:00,1.16331,1.16331,1.16281,1.16316,14000000.0
2008-04-03 15:39:00,1.16302,1.16328,1.16302,1.16315,11600000.0
2008-04-03 15:40:00,1.1635,1.1635,1.16283,1.16283,16400000.0
2008-04-03 15:41:00,1.16329,1.16345,1.16317,1.16345,14000000.0
2008-04-03 15:42:00,1.16348,1.16377,1.16342,1.16368,20200000.0
2008-04-03 15:43:00,1.16356,1.16412,1.16355,1.16403,95600000.0
2008-04-03 15:44:00,1.16401,1.16426,1.16363,1.1641,105300000.0
2008-04-03 15:45:00,1.16404,1.16404,1.16372,1.16379,77800000.0
2008-04-03 15:46:00,1.16385,1.16415,1.16385,1.16402,16400000.0
2008-04-03 15:47:00,1.16334,1.16385,1.16334,1.16379,12200000.0
2008-04-03 15:48:00,1.16377,1.16388,1.16349,1.16356,9600000.0
2008-04-03 15:49:00,1.16359,1.16359,1.16331,1.16344,59600000.0
2008-04-03 15:50:00,1.16393,1.16393,1.1635,1.16391,9000000.0
2008-04-03 15:51:00,1.16403,1.16403,1.16377,1.16377,2600000.0
2008-04-03 15:52:00,1.16391,1.16441,1.16384,1.16403,19000000.0
2008-04-03 15:53:00,1.16388,1.16413,1.16369,1.16391,6800000.0
2008-04-03 15:54:00,1.16369,1.16369,1.16301,1.16346,6400000.0
2008-04-03 15:55:00,1.16346,1.16401,1.16344,1.16344,9800000.0
2008-04-03 15:56:00,1.16362,1.16362,1.16291,1.16309,17400000.0
2008-04-03 15:57:00,1.16312,1.16363,1.16301,1.16345,19400000.0
2008-04-03 15:58:00,1.16337,1.16355,1.16337,1.16354,16000000.0
2008-04-03 15:59:00,1.16298,1.16326,1.16287,1.16314,19000000.0
2008-04-03 16:00:00,1.1633,1.16366,1.16322,1.1636,107000000.0
2008-04-03 16:01:00,1.1633,1.16365,1.16316,1.16349,17400000.0
2008-04-03 16:02:00,1.16337,1.16377,1.16313,1.16345,114000000.0
2008-04-03 16:03:00,1.16364,1.16398,1.16332,1.16338,78400000.0
2008-04-03 16:04:00,1.1635,1.16371,1.16345,1.16349,21800000.0
2008-04-03 16:05:00,1.16344,1.16387,1.16314,1.16387,19600000.0
2008-04-03 16:06:00,1.16382,1.164,1.1638,1.164,8600000.0
2008-04-03 16:07:00,1.16364,1.16388,1.16351,1.16364,76800000.0
2008-04-03 16:08:00,1.16401,1.16419,1.16392,1.16406,82200000.0
2008-04-03 16:09:00,1.16436,1.16436,1.16384,1.16407,9600000.0
2008-04-03 16:10:00,1.16365,1.16422,1.16338,1.1637,89600000.0
2008-04-03 16:11:00,1.16323,1.16333,1.16296,1.16296,9600000.0
2008-04-03 16:12:00,1.16358,1.16358,1.16323,1.16332,9000000.0
2008-04-03 16:13:00,1.16335,1.16381,1.16328,1.16328,6800000.0
2008-04-03 16:14:00,1.16341,1.16341,1.16258,1.16317,27600000.0
2008-04-03 16:15:00,1.16308,1.16339,1.16303,1.16336,20200000.0
2008-04-03 16:16:00,1.16342,1.16342,1.1631,1.1631,13800000.0
2008-04-03 16:17:00,1.1635,1.1635,1.1631,1.16342,12800000.0
2008-04-03 16:18:00,1.16334,1.16357,1.16325,1.16335,87400000.0
2008-04-03 16:19:00,1.1636,1.1638,1.1636,1.1638,30200000.0
2008-04-03 16:20:00,1.16349,1.16361,1.16292,1.16323,30200000.0
2008-04-03 16:21:00,1.16314,1.16379,1.16296,1.16379,11000000.0
2008-04-03 16:22:00,1.16359,1.16394,1.16346,1.16366,15600000.0
2008-04-03 16:23:00,1.16355,1.16367,1.16343,1.16357,9400000.0
2008-04-03 16:24:00,1.16358,1.16418,1.16358,1.16379,32000000.0
2008-04-03 16:25:00,1.16365,1.16402,1.16365,1.1639,8800000.0
2008-04-03 16:26:00,1.16391,1.1644,1.16391,1.16394,7600000.0
2008-04-03 16:27:00,1.16378,1.16425,1.16353,1.16357,11000000.0
2008-04-03 16:28:00,1.1637,1.16409,1.16365,1.16376,20800000.0
2008-04-03 16:29:00,1.16345,1.16355,1.16308,1.16346,24400000.0
2008-04-03 16:30:00,1.16343,1.16407,1.1633,1.16346,15200000.0
2008-04-03 16:31:00,1.1638,1.16406,1.16363,1.16377,15800000.0
2008-04-03 16:32:00,1.1637,1.16385,1.1637,1.16385,26800000.0
2008-04-03 16:33:00,1.16375,1.16379,1.1635,1.16357,13800000.0
2008-04-03 16:34:00,1.16375,1.1638,1.16353,1.16376,13800000.0
2008-04-03 16:35:00,1.16402,1.16402,1.1636,1.1636,14800000.0
2008-04-03 16:36:00,1.16364,1.16374,1.16354,1.16354,106600000.0
2008-04-03 16:37:00,1.16359,1.1637,1.16292,1.1637,17600000.0
2008-04-03 16:38:00,1.16373,1.16441,1.16373,1.16406,14200000.0
2008-04-03 16:39:00,1.16383,1.16411,1.16369,1.16391,12800000.0
2008-04-03 16:40:00,1.16382,1.16429,1.16357,1.16429,15400000.0
2008-04-03 16:41:00,1.16388,1.16396,1.16362,1.16362,10000000.0
2008-04-03 16:42:00,1.16372,1.16384,1.1633,1.16339,66000000.0
2008-04-03 16:43:00,1.16322,1.16394,1.16311,1.16374,8400000.0
2008-04-03 16:44:00,1.16406,1.16417,1.16401,1.16408,12600000.0
2008-04-03 16:45:00,1.16398,1.16409,1.16366,1.16377,7400000.0
2008-04-03 16:46:00,1.16357,1.16376,1.16332,1.16376,32200000.0
2008-04-03 16:47:00,1.16389,1.164,1.16354,1.16379,14200000.0
2008-04-03 16:48:00,1.16354,1.16373,1.16345,1.16361,9400000.0
2008-04-03 16:49:00,1.16362,1.16401,1.16362,1.16391,48400000.0
2008-04-03 16:50:00,1.16412,1.16435,1.16378,1.16411,14000000.0
2008-04-03 16:51:00,1.16402,1.16446,1.16383,1.16423,15600000.0
2008-04-03 16:52:00,1.16398,1.16419,1.1638,1.16406,24800000.0
2008-04-03 16:53:00,1.16404,1.16456,1.16383,1.16407,10800000.0
2008-04-03 16:54:00,1.16391,1.16421,1.16378,1.16421,10800000.0
2008-04-03 16:55:00,1.16435,1.16459,1.16414,1.16416,17200000.0
2008-04-03 16:56:00,1.16411,1.16412,1.16397,1.16408,9400000.0
2008-04-03 16:57:00,1.16386,1.16433,1.16386,1.16404,84400000.0
2008-04-03 16:58:00,1.16414,1.16429,1.16406,1.16406,74200000.0
2008-04-03 16:59:00,1.16423,1.16461,1.16418,1.16418,10000000.0
2008-04-03 17:00:00,1.16428,1.16451,1.16413,1.16413,12200000.0
2008-04-03 17:01:00,1.16422,1.16422,1.16359,1.16375,14400000.0
2008-04-03 17:02:00,1.16387,1.16435,1.16386,1.16421,14400000.0
2008-04-03 17:03:00,1.16436,1.1648,1.16422,1.1648,10400000.0
2008-04-03 17:04:00,1.1643,1.16449,1.1641,1.16449,17000000.0
2008-04-03 17:05:00,1.16449,1.16473,1.16438,1.1646,21400000.0
2008-04-03 17:06:00,1.16427,1.1644,1.16422,1.16422,6800000.0
2008-04-03 17:07:00,1.16397,1.16477,1.16391,1.16449,87000000.0
2008-04-03 17:08:00,1.16448,1.16453,1.16438,1.1644,11600000.0
2008-04-03 17:09:00,1.16453,1.1649,1.16443,1.1649,23200000.0
2008-04-03 17:10:00,1.16476,1.16496,1.16464,1.16468,92800000.0
2008-04-03 17:11:00,1.1648,1.16504,1.16479,1.16483,13000000.0
2008-04-03 17:12:00,1.16539,1.16585,1.16517,1.16539,97000000.0
2008-04-03 17:13:00,1.16519,1.16534,1.16498,1.16498,58800000.0
2008-04-03 17:14:00,1.16489,1.1651,1.16424,1.16424,22400000.0
2008-04-03 17:15:00,1.1642,1.16453,1.16418,1.16453,28000000.0
2008-04-03 17:16:00,1.16453,1.16478,1.16431,1.16431,11600000.0
2008-04-03 17:17:00,1.16436,1.1648,1.16411,1.16426,26400000.0
2008-04-03 17:18:00,1.16447,1.16461,1.16395,1.16454,25000000.0
2008-04-03 17:19:00,1.16409,1.16424,1.16409,1.16411,13200000.0
2008-04-03 17:20:00,1.16408,1.16418,1.16389,1.16389,10600000.0
2008-04-03 17:21:00,1.16415,1.16463,1.16415,1.1642,11600000.0
2008-04-03 17:22:00,1.16408,1.16469,1.16408,1.16458,24200000.0
2008-04-03 17:23:00,1.16485,1.16533,1.16482,1.16519,17200000.0
2008-04-03 17:24:00,1.16467,1.16514,1.16467,1.16495,8400000.0
2008-04-03 17:25:00,1.16479,1.16568,1.16475,1.16497,124400000.0
2008-04-03 17:26:00,1.16513,1.16513,1.16474,1.16493,20400000.0
2008-04-03 17:27:00,1.16494,1.16529,1.16486,1.16486,14000000.0
2008-04-03 17:28:00,1.16507,1.16507,1.16445,1.16446,11600000.0
2008-04-03 17:29:00,1.16495,1.16532,1.16454,1.1653,151400000.0
2008-04-03 17:30:00,1.16489,1.16556,1.16485,1.16528,9400000.0
2008-04-03 17:31:00,1.16495,1.16519,1.16431,1.16519,22800000.0
2008-04-03 17:32:00,1.16498,1.16498,1.1645,1.16457,13200000.0
2008-04-03 17:33:00,1.16468,1.16506,1.16457,1.16471,11600000.0
2008-04-03 17:34:00,1.16448,1.16452,1.16407,1.16407,12800000.0
2008-04-03 17:35:00,1.16403,1.16461,1.16397,1.16443,30200000.0
2008-04-03 17:36:00,1.16406,1.16442,1.16406,1.16408,51200000.0
2008-04-03 17:37:00,1.16399,1.16413,1.16376,1.16376,11000000.0
2008-04-03 17:38:00,1.16376,1.16407,1.16314,1.16359,16200000.0
2008-04-03 17:39:00,1.16347,1.16353,1.16316,1.16316,12400000.0
2008-04-03 17:40:00,1.16335,1.16335,1.1625,1.16275,22400000.0
2008-04-03 17:41:00,1.16284,1.16294,1.16206,1.16266,21200000.0
2008-04-03 17:42:00,1.16249,1.16285,1.16249,1.16279,13400000.0
2008-04-03 17:43:00,1.16317,1.16317,1.16253,1.16301,22800000.0
2008-04-03 17:44:00,1.16306,1.1637,1.16305,1.16356,25400000.0
2008-04-03 17:45:00,1.16359,1.16383,1.16345,1.16383,12200000.0
2008-04-03 17:46:00,1.16394,1.16396,1.16346,1.16346,12200000.0
2008-04-03 17:47:00,1.16323,1.16362,1.16318,1.16349,74600000.0
2008-04-03 17:48:00,1.16349,1.16349,1.16301,1.16301,9200000.0
2008-04-03 17:49:00,1.16288,1.16313,1.16278,1.16313,13600000.0
2008-04-03 17:50:00,1.16279,1.16323,1.16279,1.16303,17000000.0
2008-04-03 17:51:00,1.16321,1.16334,1.16279,1.16332,11400000.0
2008-04-03 17:52:00,1.16287,1.1634,1.16287,1.1631,16800000.0
2008-04-03 17:53:00,1.16277,1.16339,1.16277,1.16282,12800000.0
2008-04-03 17:54:00,1.16285,1.16308,1.16278,1.16287,27400000.0
2008-04-03 17:55:00,1.163,1.16328,1.16296,1.16307,30400000.0
2008-04-03 17:56:00,1.16288,1.16297,1.16231,1.16245,11000000.0
2008-04-03 17:57:00,1.1628,1.16293,1.16269,1.16279,9400000.0
2008-04-03 17:58:00,1.16278,1.16304,1.16258,1.16268,16800000.0
2008-04-03 17:59:00,1.16258,1.16306,1.16258,1.16284,19800000.0
2008-04-03 18:00:00,1.163,1.163,1.16253,1.16253,19000000.0
2008-04-03 18:01:00,1.16256,1.16261,1.16224,1.16241,23400000.0
2008-04-03 18:02:00,1.16233,1.16262,1.16233,1.16247,12600000.0
2008-04-03 18:03:00,1.16289,1.16301,1.16243,1.1627,21000000.0
2008-04-03 18:04:00,1.1627,1.16301,1.16237,1.16301,21100000.0
2008-04-03 18:05:00,1.16265,1.16282,1.16259,1.16269,13000000.0
2008-04-03 18:06:00,1.16284,1.16284,1.16227,1.16233,7800000.0
2008-04-03 18:07:00,1.16256,1.16274,1.1623,1.16274,10600000.0
2008-04-03 18:08:00,1.16302,1.16309,1.16302,1.16309,14600000.0
2008-04-03 18:09:00,1.16332,1.16332,1.16293,1.16317,15000000.0
2008-04-03 18:10:00,1.1627,1.16347,1.1627,1.16299,27600000.0
2008-04-03 18:11:00,1.16308,1.16337,1.16303,1.16322,13800000.0
2008-04-03 18:12:00,1.16314,1.16366,1.16303,1.16305,12200000.0
2008-04-03 18:13:00,1.16291,1.16318,1.16273,1.16273,16400000.0
2008-04-03 18:14:00,1.16291,1.16291,1.16239,1.1626,18200000.0
2008-04-03 18:15:00,1.16249,1.16274,1.16249,1.16256,15000000.0
2008-04-03 18:16:00,1.16251,1.16265,1.16237,1.16237,18800000.0
2008-04-03 18:17:00,1.16309,1.16316,1.16275,1.16293,9600000.0
2008-04-03 18:18:00,1.16215,1.16278,1.16215,1.16278,16400000.0
2008-04-03 18:20:00,1.16292,1.16305,1.16272,1.16302,11200000.0
2008-04-03 18:21:00,1.1626,1.16357,1.1626,1.16308,20000000.0
2008-04-03 18:22:00,1.16331,1.16366,1.16324,1.16324,12000000.0
2008-04-03 18:23:00,1.1639,1.16399,1.163,1.1636,68000000.0
2008-04-03 18:24:00,1.16338,1.16348,1.16319,1.16348,5600000.0
2008-04-03 18:25:00,1.16376,1.16376,1.16312,1.16328,15600000.0
2008-04-03 18:26:00,1.16322,1.16339,1.16322,1.16329,10400000.0
2008-04-03 18:27:00,1.16342,1.16356,1.16329,1.16355,12000000.0
2008-04-03 18:28:00,1.16355,1.16367,1.16338,1.16357,18000000.0
2008-04-03 18:29:00,1.16338,1.16339,1.16315,1.16339,16800000.0
2008-04-03 18:30:00,1.16361,1.16361,1.16294,1.16332,13400000.0
2008-04-03 18:31:00,1.16333,1.16351,1.16313,1.16349,10800000.0
2008-04-03 18:32:00,1.16341,1.16382,1.16336,1.16382,9200000.0
2008-04-03 18:33:00,1.16348,1.16406,1.16348,1.16393,20400000.0
2008-04-03 18:34:00,1.16343,1.16392,1.16337,1.16354,15000000.0
2008-04-03 18:35:00,1.1635,1.16351,1.16337,1.16351,22800000.0
2008-04-03 18:36:00,1.16337,1.16387,1.16337,1.16362,18600000.0
2008-04-03 18:37:00,1.16375,1.16422,1.16318,1.16323,12800000.0
2008-04-03 18:38:00,1.16326,1.16368,1.16326,1.16353,8800000.0
2008-04-03 18:39:00,1.16341,1.16366,1.16315,1.16366,21000000.0
2008-04-03 18:40:00,1.16346,1.16432,1.16346,1.16404,22600000.0
2008-04-03 18:41:00,1.16384,1.16433,1.16374,1.16398,19000000.0
2008-04-03 18:42:00,1.16391,1.16408,1.16367,1.16388,17800000.0
2008-04-03 18:43:00,1.1644,1.1644,1.1644,1.1644,10800000.0
2008-04-03 18:44:00,1.16412,1.16441,1.16398,1.16441,10800000.0
2008-04-03 18:45:00,1.16459,1.16459,1.16404,1.16404,13600000.0
2008-04-03 18:46:00,1.1644,1.1644,1.1643,1.1643,12800000.0
2008-04-03 18:47:00,1.1644,1.1644,1.1644,1.1644,12800000.0
2008-04-03 18:48:00,1.16388,1.16418,1.16388,1.16399,12800000.0
2008-04-03 18:49:00,1.16408,1.16444,1.16408,1.16423,11600000.0
2008-04-03 18:50:00,1.16389,1.16411,1.16389,1.16411,8200000.0
2008-04-03 18:51:00,1.16402,1.16423,1.16392,1.16392,15200000.0
2008-04-03 18:52:00,1.16356,1.1638,1.16338,1.1634,9400000.0
2008-04-03 18:53:00,1.16318,1.1634,1.16317,1.1634,13400000.0
2008-04-03 18:54:00,1.1635,1.1635,1.16305,1.16305,19000000.0
2008-04-03 18:55:00,1.16311,1.16311,1.16258,1.163,12200000.0
2008-04-03 18:56:00,1.1638,1.1638,1.1637,1.1637,21600000.0
2008-04-03 18:57:00,1.16344,1.16383,1.16329,1.16383,21600000.0
2008-04-03 18:58:00,1.16373,1.16434,1.16373,1.16434,18200000.0
2008-04-03 18:59:00,1.16381,1.16408,1.16362,1.16385,135800000.0
2008-04-03 19:00:00,1.16356,1.16364,1.16356,1.16364,3200000.0
2008-04-03 19:01:00,1.16386,1.16403,1.16323,1.1636,17000000.0
2008-04-03 19:02:00,1.16349,1.16349,1.16343,1.16343,11600000.0
2008-04-03 19:03:00,1.16303,1.16348,1.16303,1.16317,10400000.0
2008-04-03 19:04:00,1.1639,1.1639,1.1639,1.1639,8000000.0
2008-04-03 19:05:00,1.16313,1.16313,1.16266,1.1629,8000000.0
2008-04-03 19:06:00,1.16281,1.16334,1.16275,1.16334,106000000.0
2008-04-03 19:07:00,1.16357,1.16377,1.16334,1.16377,14800000.0
2008-04-03 19:08:00,1.16362,1.16376,1.16324,1.16347,61200000.0
2008-04-03 19:09:00,1.16347,1.16352,1.16297,1.16321,18000000.0
2008-04-03 19:10:00,1.1639,1.164,1.1639,1.164,5200000.0
2008-04-03 19:11:00,1.16318,1.16342,1.16318,1.16333,5200000.0
2008-04-03 19:12:00,1.16358,1.16382,1.16304,1.16328,22400000.0
2008-04-03 19:13:00,1.16326,1.16343,1.16274,1.16343,15200000.0
2008-04-03 19:14:00,1.1639,1.16421,1.16383,1.16383,18200000.0
2008-04-03 19:15:00,1.16428,1.16428,1.16383,1.16401,11000000.0
2008-04-03 19:16:00,1.16425,1.16447,1.16395,1.1641,14400000.0
2008-04-03 19:17:00,1.16398,1.16464,1.16398,1.16427,11400000.0
2008-04-03 19:19:00,1.16407,1.1646,1.16391,1.16431,30000000.0
2008-04-03 19:20:00,1.16418,1.16473,1.16417,1.16421,11400000.0
2008-04-03 19:21:00,1.16425,1.16425,1.16392,1.16415,10400000.0
2008-04-03 19:22:00,1.16407,1.16443,1.16407,1.1643,6400000.0
2008-04-03 19:23:00,1.16494,1.16494,1.16446,1.16446,22800000.0
2008-04-03 19:24:00,1.16474,1.16493,1.16471,1.16471,12800000.0
2008-04-03 19:25:00,1.16475,1.16475,1.16402,1.16427,21600000.0
2008-04-03 19:26:00,1.16393,1.16407,1.16393,1.16393,6800000.0
2008-04-03 19:27:00,1.16371,1.16397,1.16371,1.16394,6400000.0
2008-04-03 19:28:00,1.16422,1.16432,1.16381,1.16395,23800000.0
2008-04-03 19:29:00,1.1642,1.1643,1.1642,1.1642,24200000.0
2008-04-03 19:30:00,1.1643,1.1643,1.1642,1.1643,24200000.0
2008-04-03 19:31:00,1.16393,1.16464,1.16375,1.1642,24200000.0
2008-04-03 19:32:00,1.16384,1.16409,1.16382,1.16401,13200000.0
2008-04-03 19:33:00,1.16405,1.16434,1.16386,1.16434,17400000.0
2008-04-03 19:35:00,1.16434,1.16467,1.16376,1.164,22600000.0
2008-04-03 19:36:00,1.16386,1.16446,1.16386,1.16446,19200000.0
2008-04-03 19:37:00,1.16411,1.16431,1.16366,1.16392,25400000.0
2008-04-03 19:38:00,1.1641,1.16442,1.16388,1.16442,9400000.0
2008-04-03 19:39:00,1.16419,1.16419,1.16336,1.1635,15600000.0
2008-04-03 19:40:00,1.16377,1.16401,1.16368,1.16385,16800000.0
2008-04-03 19:41:00,1.16406,1.16412,1.16349,1.16381,23000000.0
2008-04-03 19:42:00,1.16357,1.16408,1.16357,1.1638,14000000.0
2008-04-03 19:43:00,1.16342,1.1639,1.16324,1.16324,12000000.0
2008-04-03 19:44:00,1.1637,1.1637,1.1632,1.16353,18000000.0
2008-04-03 19:45:00,1.16327,1.16404,1.16327,1.16404,15800000.0
2008-04-03 19:46:00,1.16383,1.16419,1.16374,1.16376,6200000.0
2008-04-03 19:47:00,1.16429,1.16429,1.16417,1.16417,5800000.0
2008-04-03 19:48:00,1.16456,1.16456,1.16396,1.16429,6600000.0
2008-04-03 19:49:00,1.16421,1.16439,1.16375,1.16428,15600000.0
2008-04-03 19:50:00,1.16357,1.16369,1.16344,1.16361,13200000.0
2008-04-03 19:51:00,1.16392,1.16419,1.16351,1.16419,13600000.0
2008-04-03 19:52:00,1.16371,1.16379,1.16352,1.16371,6200000.0
2008-04-03 19:53:00,1.16394,1.16394,1.1637,1.16376,13800000.0
2008-04-03 19:54:00,1.16401,1.16401,1.1635,1.1637,8400000.0
2008-04-03 19:55:00,1.16352,1.1639,1.16307,1.1639,18800000.0
2008-04-03 19:56:00,1.16342,1.16364,1.16336,1.16347,7800000.0
2008-04-03 19:59:00,1.16359,1.16374,1.1633,1.1633,19400000.0
2008-04-03 20:00:00,1.16338,1.1638,1.16338,1.16345,14200000.0
2008-04-03 20:01:00,1.164,1.164,1.1639,1.1639,14800000.0
2008-04-03 20:02:00,1.16337,1.1637,1.16314,1.16344,14800000.0
2008-04-03 20:03:00,1.16381,1.16401,1.16364,1.16382,27200000.0
2008-04-03 20:04:00,1.16407,1.16432,1.16403,1.16403,11600000.0
2008-04-03 20:05:00,1.1644,1.1644,1.1643,1.1643,17000000.0
2008-04-03 20:06:00,1.1643,1.16449,1.16412,1.16423,17000000.0
2008-04-03 20:07:00,1.16399,1.16399,1.16339,1.1637,18200000.0
2008-04-03 20:08:00,1.16374,1.16397,1.16374,1.16383,9200000.0
2008-04-03 20:09:00,1.16357,1.16381,1.16357,1.16359,4200000.0
2008-04-03 20:10:00,1.16399,1.16429,1.16385,1.16398,17400000.0
2008-04-03 20:11:00,1.16405,1.16409,1.16372,1.16372,28200000.0
2008-04-03 20:12:00,1.16383,1.16405,1.16372,1.16385,13600000.0
2008-04-03 20:13:00,1.1641,1.1642,1.1641,1.1642,12200000.0
2008-04-03 20:14:00,1.16413,1.16445,1.16369,1.16405,12200000.0
2008-04-03 20:15:00,1.16429,1.16429,1.16387,1.16398,13400000.0
2008-04-03 20:16:00,1.16427,1.16431,1.16408,1.16428,11600000.0
2008-04-03 20:17:00,1.16415,1.16455,1.16395,1.16411,15000000.0
2008-04-03 20:18:00,1.16389,1.16389,1.16354,1.1637,19200000.0
2008-04-03 20:19:00,1.16356,1.16376,1.16337,1.16352,11400000.0
2008-04-03 20:20:00,1.16354,1.1637,1.16338,1.16339,19400000.0
2008-04-03 20:21:00,1.16325,1.16358,1.16311,1.16358,9600000.0
2008-04-03 20:22:00,1.16328,1.16359,1.16328,1.16343,7400000.0
2008-04-03 20:23:00,1.164,1.164,1.1639,1.1639,21000000.0
2008-04-03 20:24:00,1.16394,1.16401,1.16333,1.1637,21000000.0
2008-04-03 20:25:00,1.1643,1.16444,1.16371,1.16371,22400000.0
2008-04-03 20:26:00,1.16388,1.1642,1.16386,1.16386,36000000.0
2008-04-03 20:27:00,1.16405,1.16465,1.16405,1.1642,16200000.0
2008-04-03 20:28:00,1.1644,1.16452,1.16405,1.16405,7400000.0
2008-04-03 20:29:00,1.1644,1.1645,1.1643,1.1644,9800000.0
2008-04-03 20:30:00,1.1645,1.1646,1.1644,1.1645,9800000.0
2008-04-03 20:31:00,1.16454,1.16458,1.16448,1.16458,9800000.0
2008-04-03 20:32:00,1.16451,1.16451,1.16402,1.16404,15800000.0
2008-04-03 20:33:00,1.1639,1.16402,1.16357,1.16385,11400000.0
2008-04-03 20:34:00,1.16374,1.16378,1.16349,1.16378,10400000.0
2008-04-03 20:35:00,1.16365,1.16379,1.16346,1.16379,8600000.0
2008-04-03 20:36:00,1.16365,1.16365,1.16334,1.16334,4800000.0
2008-04-03 20:37:00,1.16329,1.16417,1.16329,1.16348,9800000.0
2008-04-03 20:38:00,1.16326,1.16331,1.16289,1.16289,22200000.0
2008-04-03 20:39:00,1.16342,1.16393,1.16334,1.16346,10400000.0
2008-04-03 20:40:00,1.16337,1.16408,1.16337,1.16408,12400000.0
2008-04-03 20:41:00,1.16411,1.16472,1.16411,1.16472,4200000.0
2008-04-03 20:42:00,1.16482,1.16523,1.16461,1.16491,20400000.0
2008-04-03 20:43:00,1.16467,1.16497,1.16467,1.16492,22400000.0
2008-04-03 20:44:00,1.1652,1.16529,1.16514,1.16514,9800000.0
2008-04-03 20:45:00,1.1652,1.1652,1.1646,1.16462,8400000.0
2008-04-03 20:46:00,1.16471,1.16505,1.16471,1.16505,10000000.0
2008-04-03 20:47:00,1.16465,1.16521,1.16465,1.16521,25600000.0
2008-04-03 20:48:00,1.16523,1.16542,1.16521,1.16532,9000000.0
2008-04-03 20:49:00,1.16544,1.16544,1.16491,1.16501,18000000.0
2008-04-03 20:50:00,1.16501,1.16501,1.16419,1.16426,20200000.0
2008-04-03 20:51:00,1.16469,1.16485,1.16466,1.16477,6600000.0
2008-04-03 20:52:00,1.16478,1.1648,1.16432,1.16432,3600000.0
2008-04-03 20:53:00,1.16432,1.16474,1.16432,1.1644,7200000.0
2008-04-03 20:54:00,1.16444,1.16468,1.16444,1.16468,2000000.0
2008-04-03 20:55:00,1.1642,1.16435,1.164,1.16411,20000000.0
2008-04-03 20:56:00,1.16451,1.16451,1.16451,1.16451,2600000.0
2008-04-03 20:57:00,1.1652,1.1652,1.1652,1.1652,10000000.0
2008-04-03 20:58:00,1.16499,1.1651,1.16464,1.16464,10000000.0
2008-04-03 20:59:00,1.16445,1.16506,1.16443,1.16492,9200000.0
2008-04-03 21:00:00,1.16493,1.16538,1.16493,1.16493,17800000.0
2008-04-03 21:01:00,1.16494,1.16522,1.16487,1.16522,12600000.0
2008-04-03 21:02:00,1.1654,1.16551,1.16535,1.16543,18800000.0
2008-04-03 21:03:00,1.1655,1.1655,1.1655,1.1655,10800000.0
2008-04-03 21:04:00,1.1652,1.16523,1.16499,1.16499,10800000.0
2008-04-03 21:05:00,1.165,1.165,1.165,1.165,16200000.0
2008-04-03 21:06:00,1.16495,1.16498,1.16473,1.16473,16200000.0
2008-04-03 21:08:00,1.16467,1.16471,1.1646,1.16466,22800000.0
2008-04-03 21:09:00,1.16489,1.16519,1.16474,1.16484,9200000.0
2008-04-03 21:10:00,1.16466,1.16478,1.1643,1.16461,15400000.0
2008-04-03 21:11:00,1.16453,1.16517,1.16453,1.16517,18000000.0
2008-04-03 21:12:00,1.16505,1.1653,1.1649,1.16527,16200000.0
2008-04-03 21:13:00,1.16545,1.16545,1.16496,1.16496,8400000.0
2008-04-03 21:14:00,1.1651,1.16514,1.16501,1.16507,23000000.0
2008-04-03 21:15:00,1.16514,1.16518,1.16488,1.16507,7800000.0
2008-04-03 21:17:00,1.16507,1.16544,1.16484,1.16522,21400000.0
2008-04-03 21:18:00,1.16502,1.16502,1.16445,1.16445,10600000.0
2008-04-03 21:20:00,1.16482,1.16497,1.16476,1.16497,9000000.0
2008-04-03 21:23:00,1.16457,1.16457,1.16406,1.16406,4400000.0
2008-04-03 21:24:00,1.16364,1.16364,1.16324,1.16356,18600000.0
2008-04-03 21:25:00,1.16374,1.16396,1.1635,1.16396,9400000.0
2008-04-03 21:26:00,1.1645,1.1645,1.1641,1.1643,22700000.0
2008-04-03 21:27:00,1.1642,1.1645,1.1642,1.1643,22700000.0
2008-04-03 21:28:00,1.16374,1.16414,1.16369,1.1637,22700000.0
2008-04-03 21:29:00,1.1635,1.16406,1.16345,1.16406,23600000.0
2008-04-03 21:30:00,1.16372,1.16415,1.16372,1.16398,15600000.0
2008-04-03 21:31:00,1.16378,1.16391,1.16366,1.16373,20100000.0
2008-04-03 21:32:00,1.16367,1.16402,1.16367,1.16402,2600000.0
2008-04-03 21:33:00,1.16407,1.16407,1.16391,1.16391,14200000.0
2008-04-03 21:34:00,1.16385,1.16432,1.16375,1.16375,15400000.0
2008-04-03 21:37:00,1.16385,1.16393,1.16367,1.16393,5200000.0
2008-04-03 21:38:00,1.16415,1.16415,1.16386,1.16386,14000000.0
2008-04-03 21:39:00,1.1638,1.1638,1.16317,1.16331,11400000.0
2008-04-03 21:40:00,1.1631,1.16352,1.1631,1.16336,10200000.0
2008-04-03 21:41:00,1.16358,1.16362,1.1633,1.16362,18800000.0
2008-04-03 21:42:00,1.164,1.164,1.1639,1.1639,7800000.0
2008-04-03 21:43:00,1.1638,1.1642,1.1637,1.1638,7800000.0
2008-04-03 21:44:00,1.16356,1.16356,1.16303,1.16303,7800000.0
2008-04-03 21:45:00,1.1635,1.1638,1.1633,1.1637,4600000.0
2008-04-03 21:46:00,1.1638,1.1638,1.1637,1.1637,4600000.0
2008-04-03 21:47:00,1.16363,1.16365,1.1634,1.1634,4600000.0
2008-04-03 21:48:00,1.1637,1.1637,1.16322,1.16322,11800000.0
2008-04-03 21:49:00,1.1638,1.164,1.1638,1.1639,13800000.0
2008-04-03 21:50:00,1.16319,1.16339,1.16316,1.16339,13800000.0
2008-04-03 21:51:00,1.16325,1.16346,1.16325,1.16338,5600000.0
2008-04-03 21:52:00,1.16356,1.16382,1.16356,1.1638,14400000.0
2008-04-03 21:53:00,1.16373,1.16373,1.1637,1.1637,3200000.0
2008-04-03 21:54:00,1.16344,1.16379,1.16316,1.16366,15400000.0
2008-04-03 21:55:00,1.16357,1.16397,1.16325,1.16397,24200000.0
2008-04-03 21:57:00,1.164,1.1643,1.1639,1.1642,4200000.0
2008-04-03 21:58:00,1.1643,1.1643,1.1643,1.1643,4200000.0
2008-04-03 21:59:00,1.1642,1.1642,1.1641,1.1642,4200000.0
2008-04-03 22:00:00,1.16362,1.16382,1.16362,1.16382,4200000.0
2008-04-03 22:01:00,1.164,1.164,1.16385,1.16385,8200000.0
2008-04-03 22:02:00,1.16347,1.16405,1.16347,1.16389,13400000.0
2008-04-03 22:03:00,1.16416,1.16445,1.16416,1.16431,10800000.0
2008-04-03 22:04:00,1.16451,1.1649,1.16451,1.16487,8400000.0
2008-04-03 22:05:00,1.16477,1.16533,1.16462,1.16508,7400000.0
2008-04-03 22:06:00,1.16494,1.1654,1.16477,1.1654,7600000.0
2008-04-03 22:07:00,1.16497,1.16497,1.16425,1.16426,19000000.0
2008-04-03 22:08:00,1.16443,1.16487,1.16427,1.16459,16800000.0
2008-04-03 22:09:00,1.16452,1.16475,1.16436,1.16475,7200000.0
2008-04-03 22:10:00,1.16434,1.16434,1.16434,1.16434,2600000.0
2008-04-03 22:11:00,1.16453,1.16478,1.16428,1.16438,15000000.0
2008-04-03 22:12:00,1.1646,1.16464,1.16456,1.16464,3600000.0
2008-04-03 22:13:00,1.16459,1.16497,1.16459,1.16497,9200000.0
2008-04-03 22:16:00,1.1653,1.1653,1.1653,1.1653,6200000.0
2008-04-03 22:17:00,1.16499,1.16499,1.16484,1.16484,6200000.0
2008-04-03 22:18:00,1.1651,1.1652,1.1647,1.1647,11200000.0
2008-04-03 22:19:00,1.16477,1.16514,1.1647,1.1647,11200000.0
2008-04-03 22:20:00,1.16472,1.16501,1.16472,1.16475,5000000.0
2008-04-03 22:21:00,1.16481,1.16493,1.16461,1.16482,10000000.0
2008-04-03 22:22:00,1.16486,1.16496,1.16458,1.16477,10600000.0
2008-04-03 22:23:00,1.16484,1.16512,1.16468,1.16487,8200000.0
2008-04-03 22:24:00,1.16494,1.16515,1.16472,1.16485,8400000.0
2008-04-03 22:27:00,1.16483,1.16498,1.16477,1.16483,9800000.0
2008-04-03 22:29:00,1.16534,1.16534,1.16513,1.16513,8600000.0
2008-04-03 22:30:00,1.16504,1.16522,1.16459,1.16522,11400000.0
2008-04-03 22:31:00,1.16487,1.16538,1.16487,1.1652,4600000.0
2008-04-03 22:32:00,1.1654,1.1654,1.1653,1.1653,11600000.0
2008-04-03 22:33:00,1.16533,1.16586,1.16533,1.16586,11600000.0
2008-04-03 22:34:00,1.16565,1.16571,1.16525,1.16564,12200000.0
2008-04-03 22:35:00,1.16556,1.16556,1.16541,1.16541,6000000.0
2008-04-03 22:36:00,1.16603,1.16641,1.16602,1.16612,8600000.0
2008-04-03 22:37:00,1.16615,1.16619,1.16578,1.16588,10400000.0
2008-04-03 22:38:00,1.1659,1.16624,1.16589,1.16607,9000000.0
2008-04-03 22:40:00,1.16617,1.16617,1.16584,1.16584,4000000.0
2008-04-03 22:41:00,1.16646,1.16657,1.16617,1.16618,7800000.0
2008-04-03 22:42:00,1.16628,1.16637,1.16586,1.16612,15200000.0
2008-04-03 22:43:00,1.1661,1.1661,1.16587,1.16591,17600000.0
2008-04-03 22:44:00,1.16589,1.16626,1.16589,1.16589,8800000.0
2008-04-03 22:45:00,1.16586,1.16612,1.16568,1.16611,14800000.0
2008-04-03 22:46:00,1.16532,1.16596,1.16532,1.1656,14600000.0
2008-04-03 22:47:00,1.1662,1.16626,1.16597,1.16612,23600000.0
2008-04-03 22:48:00,1.16628,1.16628,1.1658,1.16593,15400000.0
2008-04-03 22:49:00,1.16611,1.16616,1.16557,1.16615,16600000.0
2008-04-03 22:50:00,1.16584,1.16612,1.16584,1.16612,5600000.0
2008-04-03 22:51:00,1.16581,1.16581,1.16538,1.16543,9000000.0
2008-04-03 22:52:00,1.16582,1.16585,1.16566,1.16566,12400000.0
2008-04-03 22:53:00,1.1661,1.1661,1.1661,1.1661,10600000.0
2008-04-03 22:54:00,1.16567,1.16588,1.16533,1.16533,10600000.0
2008-04-03 22:55:00,1.1655,1.16582,1.16537,1.16559,8000000.0
2008-04-03 22:56:00,1.16546,1.16566,1.16534,1.16566,15800000.0
2008-04-03 22:57:00,1.1662,1.1662,1.166,1.166,13800000.0
2008-04-03 22:58:00,1.1659,1.1661,1.1659,1.1661,13800000.0
2008-04-03 22:59:00,1.16566,1.16577,1.16562,1.16562,13800000.0
2008-04-03 23:00:00,1.16547,1.16556,1.16534,1.1655,5200000.0
2008-04-03 23:02:00,1.16538,1.16582,1.16522,1.16522,9400000.0
2008-04-03 23:04:00,1.16535,1.16593,1.16535,1.16562,10800000.0
2008-04-03 23:05:00,1.16559,1.1658,1.16547,1.16547,33200000.0
2008-04-03 23:06:00,1.16585,1.16587,1.16568,1.16583,8400000.0
2008-04-03 23:07:00,1.16552,1.16555,1.165,1.16555,14000000.0
2008-04-03 23:08:00,1.16479,1.1649,1.16453,1.16453,11400000.0
2008-04-03 23:09:00,1.16475,1.16489,1.16442,1.16442,8200000.0
2008-04-03 23:10:00,1.16465,1.16506,1.16464,1.16496,8200000.0
2008-04-03 23:11:00,1.16519,1.16543,1.16513,1.16538,16200000.0
2008-04-03 23:12:00,1.16508,1.16549,1.16508,1.16514,8800000.0
2008-04-03 23:13:00,1.16487,1.16552,1.16487,1.16532,11600000.0
2008-04-03 23:14:00,1.16556,1.16556,1.16514,1.16515,11000000.0
2008-04-03 23:15:00,1.16591,1.16593,1.16591,1.16593,2600000.0
2008-04-03 23:16:00,1.16614,1.16678,1.16614,1.16661,20400000.0
2008-04-03 23:17:00,1.16691,1.16701,1.16674,1.16674,8000000.0
2008-04-03 23:18:00,1.16675,1.16714,1.16675,1.16679,17000000.0
2008-04-03 23:19:00,1.167,1.167,1.16645,1.16689,10600000.0
2008-04-03 23:20:00,1.16688,1.16694,1.16685,1.16694,5200000.0
2008-04-03 23:21:00,1.167,1.16709,1.16676,1.16676,7400000.0
2008-04-03 23:22:00,1.1664,1.16689,1.1664,1.16689,16200000.0
2008-04-03 23:23:00,1.16686,1.16686,1.16645,1.16645,9000000.0
2008-04-03 23:24:00,1.16578,1.16617,1.16578,1.16589,14600000.0
2008-04-03 23:25:00,1.16617,1.16653,1.16617,1.16617,24400000.0
2008-04-03 23:26:00,1.1659,1.16632,1.1659,1.16632,12800000.0
2008-04-03 23:27:00,1.16631,1.16631,1.16625,1.16631,5800000.0
2008-04-03 23:28:00,1.16625,1.16643,1.16583,1.166,16400000.0
2008-04-03 23:29:00,1.16572,1.1661,1.16568,1.1661,11800000.0
2008-04-03 23:30:00,1.16617,1.16617,1.16529,1.16529,21800000.0
2008-04-03 23:31:00,1.16526,1.16526,1.16487,1.16492,4200000.0
2008-04-03 23:33:00,1.16508,1.16511,1.16491,1.16491,5800000.0
2008-04-03 23:34:00,1.16502,1.16528,1.16476,1.16524,7400000.0
2008-04-03 23:35:00,1.166,1.166,1.166,1.166,23800000.0
2008-04-03 23:36:00,1.1661,1.1664,1.1661,1.1664,23800000.0
2008-04-03 23:37:00,1.16554,1.16554,1.16504,1.16514,23800000.0
2008-04-03 23:38:00,1.1651,1.1651,1.16469,1.16478,12800000.0
2008-04-03 23:39:00,1.1657,1.1659,1.1657,1.1658,15200000.0
2008-04-03 23:40:00,1.16461,1.16503,1.16461,1.16466,15200000.0
2008-04-03 23:41:00,1.16467,1.16504,1.16467,1.16504,5800000.0
2008-04-03 23:42:00,1.16549,1.16551,1.16506,1.16506,5600000.0
2008-04-03 23:43:00,1.16473,1.16506,1.16473,1.16486,15200000.0
2008-04-03 23:44:00,1.16469,1.16521,1.16464,1.16493,29600000.0
2008-04-03 23:45:00,1.16585,1.16595,1.16557,1.16557,14600000.0
2008-04-03 23:47:00,1.16555,1.16555,1.16505,1.16505,16400000.0
2008-04-03 23:48:00,1.16454,1.16512,1.16385,1.16512,10400000.0
2008-04-03 23:49:00,1.16543,1.16581,1.16517,1.16517,21800000.0
2008-04-03 23:50:00,1.16516,1.16571,1.16516,1.16528,22400000.0
2008-04-03 23:51:00,1.16485,1.16485,1.16447,1.16447,3400000.0
2008-04-03 23:52:00,1.16472,1.16506,1.16472,1.16482,7400000.0
2008-04-03 23:53:00,1.16478,1.16505,1.16478,1.16499,11800000.0
2008-04-03 23:54:00,1.16479,1.16514,1.16479,1.16497,11800000.0
2008-04-03 23:55:00,1.16474,1.16496,1.16459,1.16481,8400000.0
2008-04-03 23:56:00,1.16487,1.16505,1.16487,1.16505,2600000.0
2008-04-03 23:57:00,1.16484,1.16514,1.16484,1.16496,16800000.0
2008-04-03 23:58:00,1.16472,1.16472,1.16404,1.16404,6800000.0
2008-04-03 23:59:00,1.16444,1.16462,1.16444,1.16444,9600000.0
2008-04-04 00:01:00,1.16456,1.16462,1.16438,1.16438,17400000.0
2008-04-04 00:02:00,1.16477,1.16483,1.16465,1.16473,16800000.0
2008-04-04 00:03:00,1.16497,1.16516,1.16485,1.16516,11200000.0
2008-04-04 00:04:00,1.16498,1.16504,1.16468,1.16468,11000000.0
2008-04-04 00:05:00,1.16488,1.16516,1.16488,1.16516,2600000.0
2008-04-04 00:07:00,1.1654,1.1654,1.1654,1.1654,15800000.0
2008-04-04 00:08:00,1.16484,1.16525,1.1646,1.16525,15800000.0
2008-04-04 00:09:00,1.16515,1.16515,1.16458,1.16458,10000000.0
2008-04-04 00:10:00,1.1653,1.1653,1.165,1.165,31400000.0
2008-04-04 00:11:00,1.165,1.165,1.16399,1.16399,31400000.0
2008-04-04 00:12:00,1.16408,1.16408,1.1637,1.16404,15200000.0
2008-04-04 00:13:00,1.16372,1.16412,1.16372,1.16408,4800000.0
2008-04-04 00:14:00,1.16435,1.16435,1.16383,1.16421,16600000.0
2008-04-04 00:15:00,1.1643,1.16489,1.1643,1.16477,12000000.0
2008-04-04 00:16:00,1.16466,1.16466,1.16417,1.16432,7200000.0
2008-04-04 00:17:00,1.16441,1.16456,1.16425,1.16456,12400000.0
2008-04-04 00:18:00,1.16423,1.16444,1.16412,1.16435,8600000.0
2008-04-04 00:19:00,1.1646,1.1647,1.16427,1.16428,10800000.0
2008-04-04 00:20:00,1.16418,1.16418,1.16371,1.16403,18600000.0
2008-04-04 00:21:00,1.1642,1.1642,1.16376,1.16376,2600000.0
2008-04-04 00:22:00,1.16366,1.16405,1.16366,1.164,5800000.0
2008-04-04 00:23:00,1.16378,1.16418,1.16375,1.16386,24800000.0
2008-04-04 00:24:00,1.1641,1.1641,1.1641,1.1641,8600000.0
2008-04-04 00:25:00,1.1642,1.1642,1.1642,1.1642,8600000.0
2008-04-04 00:27:00,1.16382,1.1641,1.16382,1.16404,8600000.0
2008-04-04 00:28:00,1.1646,1.1646,1.1643,1.1643,13000000.0
2008-04-04 00:29:00,1.16398,1.16421,1.16376,1.16391,13000000.0
2008-04-04 00:30:00,1.16397,1.16422,1.1638,1.16422,17800000.0
2008-04-04 00:31:00,1.16367,1.16377,1.16343,1.16343,16000000.0
2008-04-04 00:32:00,1.16359,1.16419,1.16359,1.1637,20200000.0
2008-04-04 00:33:00,1.16379,1.16434,1.16379,1.16399,12400000.0
2008-04-04 00:34:00,1.16385,1.16385,1.1637,1.16378,12400000.0
2008-04-04 00:35:00,1.16382,1.16437,1.1638,1.16398,13200000.0
2008-04-04 00:36:00,1.16405,1.16434,1.1638,1.16403,19200000.0
2008-04-04 00:37:00,1.16381,1.16459,1.16356,1.16356,15800000.0
2008-04-04 00:38:00,1.16368,1.16387,1.16347,1.16356,11600000.0
2008-04-04 00:39:00,1.1646,1.1646,1.1646,1.1646,12200000.0
2008-04-04 00:40:00,1.16408,1.16452,1.16408,1.16452,12200000.0
2008-04-04 00:41:00,1.1645,1.16453,1.1642,1.1642,17400000.0
2008-04-04 00:42:00,1.1649,1.1649,1.1647,1.1648,6000000.0
2008-04-04 00:43:00,1.16452,1.1648,1.16426,1.16426,6000000.0
2008-04-04 00:44:00,1.16438,1.16438,1.16407,1.16407,9200000.0
2008-04-04 00:45:00,1.16391,1.16431,1.16391,1.16431,3600000.0
2008-04-04 00:46:00,1.16479,1.16479,1.16424,1.16439,16800000.0
2008-04-04 00:47:00,1.16428,1.16431,1.16381,1.16381,20800000.0
2008-04-04 00:48:00,1.16446,1.16454,1.16411,1.16454,9200000.0
2008-04-04 00:49:00,1.16467,1.16467,1.16377,1.16446,12400000.0
2008-04-04 00:50:00,1.16423,1.16432,1.16399,1.16405,23200000.0
2008-04-04 00:51:00,1.16439,1.16449,1.16417,1.16421,7400000.0
2008-04-04 00:52:00,1.1647,1.1647,1.1646,1.1646,16400000.0
2008-04-04 00:53:00,1.16423,1.1644,1.16408,1.16415,16400000.0
2008-04-04 00:54:00,1.1644,1.1644,1.1644,1.1644,7400000.0
2008-04-04 00:55:00,1.1646,1.1646,1.1646,1.1646,7400000.0
2008-04-04 00:57:00,1.1645,1.1645,1.1645,1.1645,7400000.0
2008-04-04 00:58:00,1.16473,1.16473,1.16436,1.16436,7400000.0
2008-04-04 00:59:00,1.16419,1.16471,1.16419,1.16463,20800000.0
2008-04-04 01:00:00,1.165,1.165,1.16415,1.16415,26800000.0
2008-04-04 01:01:00,1.1649,1.1649,1.16466,1.16488,6400000.0
2008-04-04 01:02:00,1.16468,1.16497,1.16453,1.16453,7000000.0
2008-04-04 01:03:00,1.16481,1.16481,1.16414,1.16414,33800000.0
2008-04-04 01:04:00,1.1645,1.16492,1.1645,1.16453,9600000.0
2008-04-04 01:05:00,1.16421,1.16455,1.16402,1.16437,19000000.0
2008-04-04 01:06:00,1.1646,1.1646,1.16438,1.16438,2600000.0
2008-04-04 01:08:00,1.1647,1.16497,1.1647,1.16481,4800000.0
2008-04-04 01:09:00,1.1649,1.1654,1.16483,1.1654,10400000.0
2008-04-04 01:10:00,1.16495,1.16513,1.16484,1.16486,17000000.0
2008-04-04 01:11:00,1.16509,1.1655,1.16494,1.16495,12400000.0
2008-04-04 01:12:00,1.16506,1.16565,1.16498,1.16515,94000000.0
2008-04-04 01:13:00,1.16476,1.16506,1.16465,1.16497,28000000.0
2008-04-04 01:14:00,1.16467,1.16498,1.16466,1.16474,10600000.0
2008-04-04 01:15:00,1.16469,1.16487,1.16469,1.16482,17600000.0
2008-04-04 01:16:00,1.16478,1.16478,1.1646,1.1646,4800000.0
2008-04-04 01:17:00,1.16447,1.16473,1.1644,1.16473,13400000.0
2008-04-04 01:18:00,1.16462,1.16498,1.16462,1.1648,32600000.0
2008-04-04 01:19:00,1.16498,1.16498,1.16436,1.16459,7200000.0
2008-04-04 01:20:00,1.16469,1.16469,1.16438,1.16438,5600000.0
2008-04-04 01:22:00,1.16434,1.16434,1.16422,1.16422,7200000.0
2008-04-04 01:23:00,1.16426,1.16472,1.16426,1.16452,24400000.0
2008-04-04 01:24:00,1.16428,1.16495,1.16428,1.16461,20200000.0
2008-04-04 01:25:00,1.16411,1.16429,1.16405,1.16421,22400000.0
2008-04-04 01:26:00,1.16407,1.16447,1.16396,1.16426,10800000.0
2008-04-04 01:27:00,1.16407,1.16407,1.16382,1.16406,11400000.0
2008-04-04 01:28:00,1.16404,1.1643,1.16376,1.1643,6800000.0
2008-04-04 01:29:00,1.16397,1.16402,1.16397,1.16402,2600000.0
2008-04-04 01:30:00,1.16406,1.16444,1.16406,1.1644,22800000.0
2008-04-04 01:31:00,1.1646,1.1648,1.1646,1.1646,20400000.0
2008-04-04 01:32:00,1.16388,1.16423,1.16385,1.16423,20400000.0
2008-04-04 01:33:00,1.16432,1.16432,1.16422,1.16422,4800000.0
2008-04-04 01:34:00,1.1648,1.1648,1.1648,1.1648,3200000.0
2008-04-04 01:35:00,1.16433,1.16464,1.16433,1.16464,3200000.0
2008-04-04 01:36:00,1.16429,1.16447,1.16419,1.16422,7200000.0
2008-04-04 01:37:00,1.16416,1.16448,1.16391,1.16448,13400000.0
2008-04-04 01:38:00,1.16408,1.16475,1.16408,1.16411,26800000.0
2008-04-04 01:40:00,1.1646,1.1648,1.1646,1.1648,6800000.0
2008-04-04 01:41:00,1.16435,1.16444,1.16373,1.16405,6800000.0
2008-04-04 01:42:00,1.1646,1.1648,1.1646,1.1648,2600000.0
2008-04-04 01:43:00,1.1646,1.1648,1.1646,1.1646,2600000.0
2008-04-04 01:44:00,1.16413,1.16416,1.16413,1.16416,2600000.0
2008-04-04 01:47:00,1.16414,1.16453,1.16404,1.16452,20400000.0
2008-04-04 01:48:00,1.16449,1.16462,1.16445,1.16458,24800000.0
2008-04-04 01:49:00,1.16435,1.1648,1.16422,1.16452,13200000.0
2008-04-04 01:50:00,1.16426,1.16476,1.16422,1.16441,10000000.0
2008-04-04 01:51:00,1.16413,1.16431,1.16396,1.16431,7400000.0
2008-04-04 01:52:00,1.1644,1.1644,1.16395,1.16403,18800000.0
2008-04-04 01:53:00,1.16405,1.16405,1.16396,1.16402,23600000.0
2008-04-04 01:54:00,1.16397,1.16437,1.16359,1.16379,23600000.0
2008-04-04 01:55:00,1.16394,1.16395,1.16387,1.16395,8800000.0
2008-04-04 01:56:00,1.16408,1.16453,1.16408,1.16446,7000000.0
2008-04-04 01:57:00,1.1648,1.1648,1.1646,1.1646,12800000.0
2008-04-04 02:00:00,1.1641,1.16455,1.1639,1.16399,12800000.0
2008-04-04 02:01:00,1.16383,1.16383,1.16348,1.16352,16400000.0
2008-04-04 02:02:00,1.16372,1.16395,1.16352,1.16352,14000000.0
2008-04-04 02:03:00,1.16383,1.16427,1.16378,1.16427,12400000.0
2008-04-04 02:04:00,1.16453,1.16453,1.16396,1.16416,8600000.0
2008-04-04 02:05:00,1.16451,1.16478,1.16422,1.16449,22800000.0
2008-04-04 02:06:00,1.16412,1.16465,1.16412,1.16465,9000000.0
2008-04-04 02:07:00,1.16467,1.1648,1.1644,1.16471,25200000.0
2008-04-04 02:08:00,1.16472,1.16491,1.16466,1.16491,9400000.0
2008-04-04 02:09:00,1.16481,1.16509,1.16471,1.16509,18600000.0
2008-04-04 02:10:00,1.16464,1.16485,1.16464,1.16485,9000000.0
2008-04-04 02:11:00,1.16486,1.16514,1.1645,1.16497,19800000.0
2008-04-04 02:12:00,1.16489,1.16489,1.16462,1.16469,9200000.0
2008-04-04 02:13:00,1.1648,1.16494,1.16457,1.16457,5600000.0
2008-04-04 02:14:00,1.16499,1.16499,1.1646,1.1646,3200000.0
2008-04-04 02:15:00,1.16439,1.16458,1.16425,1.16425,4200000.0
2008-04-04 02:16:00,1.1645,1.16483,1.16425,1.16425,5800000.0
2008-04-04 02:17:00,1.16444,1.16444,1.16379,1.16403,15800000.0
2008-04-04 02:18:00,1.16408,1.1645,1.16407,1.16407,23000000.0
2008-04-04 02:19:00,1.16429,1.16429,1.16411,1.16411,7200000.0
2008-04-04 02:20:00,1.16412,1.16412,1.16379,1.16379,2600000.0
2008-04-04 02:21:00,1.1644,1.1645,1.1642,1.1644,16600000.0
2008-04-04 02:22:00,1.16382,1.16427,1.16342,1.16342,16600000.0
2008-04-04 02:23:00,1.16413,1.16427,1.16359,1.16427,17400000.0
2008-04-04 02:24:00,1.16401,1.16444,1.164,1.16415,17600000.0
2008-04-04 02:25:00,1.164,1.16441,1.164,1.16434,8400000.0
2008-04-04 02:26:00,1.16422,1.16504,1.16422,1.16479,12800000.0
2008-04-04 02:27:00,1.16493,1.16493,1.16406,1.16406,11000000.0
2008-04-04 02:28:00,1.16399,1.16399,1.16365,1.16365,13800000.0
2008-04-04 02:29:00,1.16354,1.16354,1.1628,1.1628,12600000.0
2008-04-04 02:30:00,1.16182,1.16182,1.16048,1.1607,10800000.0
2008-04-04 02:31:00,1.16064,1.16124,1.16064,1.16071,17400000.0
2008-04-04 02:32:00,1.16088,1.16125,1.16082,1.16082,22000000.0
2008-04-04 02:33:00,1.1607,1.16124,1.1607,1.16092,12200000.0
2008-04-04 02:34:00,1.16166,1.16173,1.16124,1.16163,11200000.0
2008-04-04 02:35:00,1.16126,1.16155,1.16118,1.16155,13200000.0
2008-04-04 02:36:00,1.16156,1.16179,1.16134,1.16155,18400000.0
2008-04-04 02:37:00,1.16198,1.16234,1.16198,1.16211,11800000.0
2008-04-04 02:38:00,1.16215,1.16279,1.16215,1.16261,7400000.0
2008-04-04 02:39:00,1.1626,1.16314,1.16233,1.16233,10200000.0
2008-04-04 02:40:00,1.1622,1.16228,1.16204,1.16204,17000000.0
2008-04-04 02:41:00,1.16233,1.16288,1.16214,1.16214,6800000.0
2008-04-04 02:42:00,1.16226,1.16226,1.16134,1.16151,10600000.0
2008-04-04 02:43:00,1.16149,1.16204,1.16149,1.16171,23400000.0
2008-04-04 02:44:00,1.16126,1.16148,1.16104,1.1613,7800000.0
2008-04-04 02:45:00,1.16135,1.16181,1.16135,1.16149,9600000.0
2008-04-04 02:46:00,1.16126,1.16138,1.16105,1.16137,7600000.0
2008-04-04 02:47:00,1.16118,1.16164,1.16118,1.16164,11800000.0
2008-04-04 02:48:00,1.16135,1.16156,1.16127,1.16127,9800000.0
2008-04-04 02:49:00,1.16128,1.16162,1.16128,1.16155,8600000.0
2008-04-04 02:50:00,1.1623,1.1623,1.1623,1.1623,19000000.0
2008-04-04 02:51:00,1.16176,1.16189,1.16137,1.16137,19000000.0
2008-04-04 02:52:00,1.16172,1.16175,1.16139,1.16169,19800000.0
2008-04-04 02:53:00,1.16164,1.16198,1.16159,1.16165,23800000.0
2008-04-04 02:54:00,1.1622,1.1624,1.1621,1.1622,12200000.0
2008-04-04 02:55:00,1.16195,1.16221,1.16158,1.16196,12200000.0
2008-04-04 02:56:00,1.1624,1.1627,1.1621,1.1624,11000000.0
2008-04-04 02:57:00,1.1618,1.16189,1.1617,1.16171,11000000.0
2008-04-04 02:58:00,1.16164,1.16185,1.16161,1.16165,19000000.0
2008-04-04 02:59:00,1.16173,1.1621,1.16147,1.16147,7800000.0
2008-04-04 03:00:00,1.16214,1.16214,1.16128,1.16168,11000000.0
2008-04-04 03:01:00,1.16223,1.16233,1.1619,1.16223,15600000.0
2008-04-04 03:02:00,1.1622,1.1622,1.16133,1.16133,13000000.0
2008-04-04 03:03:00,1.16209,1.16216,1.16209,1.16216,4600000.0
2008-04-04 03:04:00,1.16213,1.16225,1.16185,1.16218,21800000.0
2008-04-04 03:05:00,1.16235,1.16235,1.16179,1.16189,13000000.0
2008-04-04 03:06:00,1.16201,1.16268,1.16201,1.16245,15000000.0
2008-04-04 03:07:00,1.16234,1.16234,1.16216,1.16222,4800000.0
2008-04-04 03:08:00,1.16203,1.16231,1.16203,1.16231,4000000.0
2008-04-04 03:09:00,1.16278,1.16278,1.16243,1.16245,12600000.0
2008-04-04 03:10:00,1.16275,1.16331,1.16275,1.16292,9200000.0
2008-04-04 03:11:00,1.16331,1.16333,1.1631,1.16325,9600000.0
2008-04-04 03:12:00,1.16317,1.16353,1.1631,1.16339,10200000.0
2008-04-04 03:13:00,1.16291,1.16299,1.16282,1.16292,12200000.0
2008-04-04 03:14:00,1.16326,1.16332,1.16326,1.16332,3200000.0
2008-04-04 03:15:00,1.16365,1.16368,1.16348,1.16348,18400000.0
2008-04-04 03:16:00,1.16381,1.16381,1.16333,1.16364,17800000.0
2008-04-04 03:17:00,1.1634,1.16363,1.16339,1.16363,20000000.0
2008-04-04 03:18:00,1.16353,1.16366,1.16302,1.16302,13000000.0
2008-04-04 03:19:00,1.16313,1.16317,1.16293,1.16313,13000000.0
2008-04-04 03:20:00,1.16362,1.16386,1.1634,1.1634,19300000.0
2008-04-04 03:21:00,1.1642,1.1642,1.1641,1.1641,12000000.0
2008-04-04 03:22:00,1.16348,1.16358,1.16336,1.16354,12000000.0
2008-04-04 03:23:00,1.16365,1.16365,1.1632,1.1632,18400000.0
2008-04-04 03:24:00,1.16351,1.16353,1.16308,1.16336,13200000.0
2008-04-04 03:25:00,1.1636,1.1636,1.1636,1.1636,10200000.0
2008-04-04 03:26:00,1.16307,1.16341,1.16281,1.16309,10200000.0
2008-04-04 03:27:00,1.16303,1.16309,1.16277,1.16277,9600000.0
2008-04-04 03:28:00,1.16342,1.16342,1.16337,1.16337,3000000.0
2008-04-04 03:29:00,1.16377,1.16377,1.1633,1.16335,9000000.0
2008-04-04 03:30:00,1.16362,1.16408,1.16351,1.16392,13400000.0
2008-04-04 03:31:00,1.16338,1.16391,1.16338,1.16344,10000000.0
2008-04-04 03:32:00,1.16387,1.16387,1.16347,1.16347,16800000.0
2008-04-04 03:33:00,1.16349,1.16383,1.16331,1.16371,11600000.0
2008-04-04 03:34:00,1.16329,1.16371,1.16329,1.16366,13800000.0
2008-04-04 03:35:00,1.16401,1.16401,1.16374,1.16384,12200000.0
2008-04-04 03:36:00,1.16379,1.16409,1.16347,1.16409,4200000.0
2008-04-04 03:37:00,1.16395,1.16396,1.16384,1.16396,14200000.0
2008-04-04 03:38:00,1.16409,1.1641,1.16381,1.16381,4800000.0
2008-04-04 03:39:00,1.16413,1.16437,1.16376,1.16376,21800000.0
2008-04-04 03:40:00,1.16408,1.16429,1.16408,1.16429,5800000.0
2008-04-04 03:41:00,1.16414,1.16417,1.16404,1.16417,9800000.0
2008-04-04 03:42:00,1.16385,1.16451,1.16385,1.16428,6800000.0
2008-04-04 03:43:00,1.16436,1.16492,1.16429,1.16429,11600000.0
2008-04-04 03:44:00,1.16455,1.16457,1.16429,1.16457,14600000.0
2008-04-04 03:45:00,1.1644,1.1644,1.1643,1.16438,16600000.0
2008-04-04 03:46:00,1.1644,1.16474,1.16422,1.16474,16600000.0
2008-04-04 03:47:00,1.16464,1.16487,1.16442,1.16472,10400000.0
2008-04-04 03:48:00,1.16448,1.1649,1.16433,1.1646,11200000.0
2008-04-04 03:49:00,1.16485,1.16485,1.16463,1.16463,7200000.0
2008-04-04 03:50:00,1.16398,1.16465,1.16398,1.16446,18600000.0
2008-04-04 03:51:00,1.16487,1.16487,1.16467,1.16478,6200000.0
2008-04-04 03:52:00,1.1654,1.1654,1.1654,1.1654,19000000.0
2008-04-04 03:53:00,1.16515,1.16517,1.16474,1.16474,19000000.0
2008-04-04 03:54:00,1.16468,1.16468,1.16422,1.16448,28200000.0
2008-04-04 03:55:00,1.165,1.165,1.165,1.165,23600000.0
2008-04-04 03:56:00,1.1643,1.16499,1.1643,1.16457,23600000.0
2008-04-04 03:58:00,1.16467,1.1649,1.16444,1.16472,14800000.0
2008-04-04 03:59:00,1.1654,1.1654,1.1654,1.1654,4800000.0
2008-04-04 04:00:00,1.16469,1.16501,1.16469,1.16501,4800000.0
2008-04-04 04:01:00,1.16516,1.16516,1.16464,1.16482,13600000.0
2008-04-04 04:03:00,1.1654,1.1654,1.1654,1.1654,18600000.0
2008-04-04 04:05:00,1.1656,1.1656,1.1656,1.1656,18600000.0
2008-04-04 04:06:00,1.16507,1.16524,1.16492,1.16498,18600000.0
2008-04-04 04:07:00,1.16532,1.16582,1.16516,1.16582,9400000.0
2008-04-04 04:08:00,1.16548,1.16548,1.16526,1.16534,10400000.0
2008-04-04 04:09:00,1.16533,1.16543,1.16515,1.16542,11400000.0
2008-04-04 04:10:00,1.16505,1.16537,1.16504,1.16537,11000000.0
2008-04-04 04:11:00,1.16538,1.16554,1.16514,1.16554,13000000.0
2008-04-04 04:12:00,1.16546,1.16596,1.16528,1.16528,9000000.0
2008-04-04 04:13:00,1.16526,1.16562,1.16511,1.16511,15800000.0
2008-04-04 04:14:00,1.16509,1.16549,1.16505,1.16549,10800000.0
2008-04-04 04:15:00,1.1657,1.1658,1.1657,1.1658,14600000.0
2008-04-04 04:16:00,1.1653,1.16555,1.16511,1.16516,14600000.0
2008-04-04 04:17:00,1.1658,1.1658,1.1657,1.1657,16200000.0
2008-04-04 04:18:00,1.16541,1.16541,1.16484,1.16484,16200000.0
2008-04-04 04:19:00,1.16544,1.1656,1.16504,1.16504,30000000.0
2008-04-04 04:20:00,1.16508,1.16556,1.16494,1.16556,19800000.0
2008-04-04 04:21:00,1.16512,1.16563,1.16512,1.16534,29200000.0
2008-04-04 04:22:00,1.1654,1.1654,1.1654,1.1654,19400000.0
2008-04-04 04:23:00,1.1652,1.1652,1.16477,1.16514,19400000.0
2008-04-04 04:24:00,1.16515,1.1654,1.16515,1.1654,4000000.0
2008-04-04 04:25:00,1.16544,1.16591,1.16534,1.16591,14400000.0
2008-04-04 04:26:00,1.16549,1.16568,1.16547,1.16549,15600000.0
2008-04-04 04:27:00,1.16587,1.16587,1.1652,1.16521,16400000.0
2008-04-04 04:28:00,1.16503,1.1658,1.16503,1.16529,16600000.0
2008-04-04 04:29:00,1.16554,1.16559,1.16554,1.16559,2600000.0
2008-04-04 04:30:00,1.16557,1.16568,1.16532,1.16568,14000000.0
2008-04-04 04:31:00,1.16555,1.16555,1.1651,1.16535,10200000.0
2008-04-04 04:32:00,1.16492,1.16533,1.16491,1.16533,13400000.0
2008-04-04 04:33:00,1.16526,1.16551,1.16522,1.16551,13200000.0
2008-04-04 04:34:00,1.16524,1.16549,1.16524,1.16549,2600000.0
2008-04-04 04:35:00,1.16491,1.16542,1.16473,1.16499,16000000.0
2008-04-04 04:36:00,1.16517,1.16543,1.16505,1.16543,11400000.0
2008-04-04 04:37:00,1.16552,1.16584,1.16552,1.16561,10400000.0
2008-04-04 04:38:00,1.166,1.1661,1.1659,1.166,10600000.0
2008-04-04 04:39:00,1.16561,1.16599,1.16542,1.16576,10600000.0
2008-04-04 04:40:00,1.16573,1.16581,1.16538,1.16538,9200000.0
2008-04-04 04:41:00,1.16557,1.16557,1.16528,1.1653,5000000.0
2008-04-04 04:42:00,1.16524,1.16562,1.16524,1.16527,9200000.0
2008-04-04 04:43:00,1.16519,1.16519,1.16474,1.16487,10000000.0
2008-04-04 04:44:00,1.16474,1.1648,1.16432,1.16432,5200000.0
2008-04-04 04:45:00,1.1638,1.1644,1.1638,1.1644,21000000.0
2008-04-04 04:46:00,1.16475,1.165,1.1644,1.16467,15800000.0
2008-04-04 04:47:00,1.16412,1.1645,1.16412,1.16428,19800000.0
2008-04-04 04:48:00,1.16479,1.1649,1.16455,1.1649,5200000.0
2008-04-04 04:49:00,1.16468,1.16498,1.16468,1.16475,16800000.0
2008-04-04 04:50:00,1.1654,1.1654,1.1652,1.1654,7400000.0
2008-04-04 04:51:00,1.1652,1.1654,1.1652,1.1652,7400000.0
2008-04-04 04:52:00,1.16481,1.16481,1.16463,1.16477,7400000.0
2008-04-04 04:53:00,1.1656,1.1656,1.1654,1.1656,15000000.0
2008-04-04 04:54:00,1.1654,1.1656,1.1654,1.1654,15000000.0
2008-04-04 04:55:00,1.16475,1.16517,1.16475,1.16493,15000000.0
2008-04-04 04:56:00,1.16467,1.16504,1.16466,1.16504,12800000.0
2008-04-04 04:57:00,1.1652,1.16534,1.1651,1.16523,17000000.0
2008-04-04 04:58:00,1.16507,1.1653,1.16477,1.16477,13600000.0
2008-04-04 04:59:00,1.16516,1.16516,1.16486,1.16497,15400000.0
2008-04-04 05:00:00,1.1648,1.16487,1.16465,1.16465,9000000.0
2008-04-04 05:01:00,1.16469,1.16523,1.16469,1.16483,13000000.0
2008-04-04 05:02:00,1.16472,1.16509,1.16472,1.16503,14800000.0
2008-04-04 05:03:00,1.16463,1.16498,1.16441,1.16479,18400000.0
2008-04-04 05:04:00,1.16473,1.16478,1.16461,1.16472,7200000.0
2008-04-04 05:05:00,1.16476,1.16476,1.1644,1.16463,6400000.0
2008-04-04 05:06:00,1.16487,1.16516,1.16487,1.16516,3400000.0
2008-04-04 05:07:00,1.16538,1.1654,1.16496,1.16503,12200000.0
2008-04-04 05:08:00,1.16506,1.16506,1.16461,1.16473,26000000.0
2008-04-04 05:09:00,1.16543,1.16545,1.16494,1.16497,10000000.0
2008-04-04 05:10:00,1.1653,1.1654,1.1653,1.1654,3000000.0
2008-04-04 05:11:00,1.16524,1.16549,1.16524,1.16544,3000000.0
2008-04-04 05:12:00,1.16577,1.16577,1.16532,1.1654,17800000.0
2008-04-04 05:13:00,1.16557,1.16557,1.16459,1.16484,13800000.0
2008-04-04 05:14:00,1.16518,1.16518,1.16491,1.16491,2600000.0
2008-04-04 05:15:00,1.16491,1.16531,1.1647,1.16497,18400000.0
2008-04-04 05:17:00,1.1653,1.1653,1.16489,1.16489,13400000.0
2008-04-04 05:18:00,1.165,1.165,1.16461,1.16461,6600000.0
2008-04-04 05:20:00,1.16469,1.16469,1.16453,1.16453,10600000.0
2008-04-04 05:21:00,1.1651,1.16568,1.1651,1.16514,16200000.0
2008-04-04 05:22:00,1.1656,1.1657,1.1656,1.1657,8200000.0
2008-04-04 05:23:00,1.16505,1.16515,1.16488,1.16488,8200000.0
2008-04-04 05:24:00,1.16454,1.1648,1.16449,1.16468,17000000.0
2008-04-04 05:25:00,1.16466,1.16487,1.16455,1.16463,8400000.0
2008-04-04 05:26:00,1.16484,1.16514,1.1647,1.16513,16000000.0
2008-04-04 05:27:00,1.16476,1.16509,1.16476,1.1649,3600000.0
2008-04-04 05:28:00,1.16489,1.16509,1.16489,1.16509,6800000.0
2008-04-04 05:29:00,1.16487,1.16518,1.16487,1.16512,23000000.0
2008-04-04 05:31:00,1.16415,1.16478,1.16415,1.16449,16400000.0
2008-04-04 05:32:00,1.16481,1.16481,1.16403,1.16412,14800000.0
2008-04-04 05:33:00,1.16439,1.16449,1.1641,1.1641,20600000.0
2008-04-04 05:34:00,1.1645,1.1648,1.1644,1.1646,17600000.0
2008-04-04 05:35:00,1.16446,1.16459,1.16407,1.16407,17600000.0
2008-04-04 05:36:00,1.16414,1.16448,1.16403,1.16416,10000000.0
2008-04-04 05:37:00,1.16429,1.16429,1.1637,1.16412,13800000.0
2008-04-04 05:38:00,1.16408,1.16462,1.16408,1.16437,17400000.0
2008-04-04 05:39:00,1.16465,1.1649,1.16454,1.16463,20400000.0
2008-04-04 05:40:00,1.16495,1.1651,1.16477,1.16482,6600000.0
2008-04-04 05:41:00,1.16477,1.165,1.16448,1.16466,29000000.0
2008-04-04 05:42:00,1.165,1.165,1.16477,1.165,6000000.0
2008-04-04 05:43:00,1.16495,1.16515,1.16491,1.16509,13800000.0
2008-04-04 05:44:00,1.1654,1.1654,1.1654,1.1654,4200000.0
2008-04-04 05:45:00,1.16513,1.16524,1.16485,1.16485,4200000.0
2008-04-04 05:46:00,1.16502,1.16536,1.16497,1.16517,15400000.0
2008-04-04 05:47:00,1.1652,1.1654,1.1652,1.1652,4800000.0
2008-04-04 05:48:00,1.165,1.16501,1.16483,1.16483,4800000.0
2008-04-04 05:49:00,1.16472,1.16472,1.16469,1.1647,4800000.0
2008-04-04 05:50:00,1.1639,1.16454,1.1639,1.16454,10000000.0
2008-04-04 05:51:00,1.16467,1.16467,1.16402,1.16402,29800000.0
2008-04-04 05:52:00,1.1645,1.1645,1.16403,1.16435,11200000.0
2008-04-04 05:53:00,1.16436,1.16436,1.16422,1.16422,4400000.0
2008-04-04 05:54:00,1.16383,1.16437,1.16383,1.16432,14200000.0
2008-04-04 05:55:00,1.16435,1.16454,1.16422,1.16422,17200000.0
2008-04-04 05:56:00,1.1648,1.1648,1.1648,1.1648,9600000.0
2008-04-04 05:57:00,1.1652,1.1654,1.1652,1.1653,9600000.0
2008-04-04 05:58:00,1.16456,1.16487,1.16456,1.16458,9600000.0
2008-04-04 05:59:00,1.16467,1.16487,1.16467,1.16483,13000000.0
2008-04-04 06:00:00,1.1649,1.16506,1.16444,1.16444,14200000.0
2008-04-04 06:02:00,1.16466,1.16474,1.16463,1.16474,8600000.0
2008-04-04 06:03:00,1.16462,1.16494,1.16462,1.16494,2000000.0
2008-04-04 06:04:00,1.16461,1.16497,1.16461,1.16487,13000000.0
2008-04-04 06:05:00,1.16433,1.16518,1.16432,1.16518,11200000.0
2008-04-04 06:06:00,1.16538,1.16555,1.16517,1.1652,8400000.0
2008-04-04 06:07:00,1.16475,1.16507,1.16475,1.16507,12400000.0
2008-04-04 06:08:00,1.16496,1.16496,1.16469,1.16493,7400000.0
2008-04-04 06:09:00,1.16488,1.16501,1.16482,1.16501,5600000.0
2008-04-04 06:10:00,1.1654,1.1654,1.1652,1.1652,4800000.0
2008-04-04 06:11:00,1.1654,1.1654,1.1654,1.1654,4800000.0
2008-04-04 06:12:00,1.16513,1.16513,1.16487,1.16487,4800000.0
2008-04-04 06:13:00,1.16555,1.16555,1.16483,1.16483,3200000.0
2008-04-04 06:14:00,1.16506,1.16506,1.16439,1.16477,12600000.0
2008-04-04 06:15:00,1.16431,1.16509,1.16431,1.16452,6800000.0
2008-04-04 06:16:00,1.16484,1.16493,1.16461,1.16487,9400000.0
2008-04-04 06:17:00,1.16484,1.16484,1.16429,1.16454,10000000.0
2008-04-04 06:18:00,1.1648,1.1648,1.1648,1.1648,10800000.0
2008-04-04 06:19:00,1.16427,1.16427,1.16402,1.16418,10800000.0
2008-04-04 06:20:00,1.16409,1.16409,1.16364,1.16364,8000000.0
2008-04-04 06:21:00,1.16375,1.16426,1.16375,1.16423,17000000.0
2008-04-04 06:22:00,1.16404,1.16423,1.16393,1.16393,8200000.0
2008-04-04 06:23:00,1.16407,1.16407,1.16374,1.16375,13200000.0
2008-04-04 06:24:00,1.16395,1.16406,1.16364,1.16364,8200000.0
2008-04-04 06:25:00,1.16375,1.16404,1.16371,1.16404,21600000.0
2008-04-04 06:26:00,1.1642,1.16422,1.16404,1.16409,11600000.0
2008-04-04 06:27:00,1.16424,1.16437,1.16404,1.16437,10600000.0
2008-04-04 06:28:00,1.16412,1.16442,1.16397,1.16408,15000000.0
2008-04-04 06:29:00,1.16437,1.16442,1.16416,1.16442,3600000.0
2008-04-04 06:30:00,1.16425,1.16425,1.16407,1.1641,20200000.0
2008-04-04 06:31:00,1.16399,1.16424,1.1639,1.164,11600000.0
2008-04-04 06:32:00,1.16372,1.164,1.16372,1.164,11200000.0
2008-04-04 06:33:00,1.16353,1.16376,1.16315,1.16376,8200000.0
2008-04-04 06:34:00,1.1638,1.16413,1.16361,1.16364,17400000.0
2008-04-04 06:35:00,1.1633,1.1638,1.1633,1.1638,13800000.0
2008-04-04 06:36:00,1.16351,1.16351,1.16345,1.16346,10600000.0
2008-04-04 06:37:00,1.16329,1.16332,1.16285,1.16296,10400000.0
2008-04-04 06:38:00,1.16291,1.16313,1.1627,1.16305,25200000.0
2008-04-04 06:39:00,1.1635,1.1635,1.1635,1.1635,8800000.0
2008-04-04 06:40:00,1.16315,1.16359,1.16306,1.16309,8800000.0
2008-04-04 06:41:00,1.16354,1.1639,1.16344,1.16344,13800000.0
2008-04-04 06:43:00,1.16345,1.16345,1.16302,1.16302,7200000.0
2008-04-04 06:44:00,1.16321,1.1633,1.16306,1.1633,8600000.0
2008-04-04 06:45:00,1.1636,1.1636,1.1635,1.1635,19200000.0
2008-04-04 06:46:00,1.16329,1.1633,1.16315,1.16328,19200000.0
2008-04-04 06:47:00,1.16327,1.16327,1.16239,1.16254,14800000.0
2008-04-04 06:48:00,1.1627,1.16308,1.1627,1.16299,12400000.0
2008-04-04 06:49:00,1.1633,1.1634,1.1633,1.1634,20400000.0
2008-04-04 06:50:00,1.16292,1.1634,1.16292,1.16312,20400000.0
2008-04-04 06:51:00,1.1638,1.16407,1.16375,1.16397,16000000.0
2008-04-04 06:52:00,1.1645,1.1645,1.1644,1.1644,13600000.0
2008-04-04 06:53:00,1.1643,1.1643,1.1643,1.1643,13600000.0
2008-04-04 06:54:00,1.16387,1.16387,1.16362,1.16362,13600000.0
2008-04-04 06:55:00,1.16363,1.16369,1.16326,1.16342,19200000.0
2008-04-04 06:56:00,1.1641,1.1641,1.1641,1.1641,10400000.0
2008-04-04 06:57:00,1.16362,1.16374,1.16332,1.16332,10400000.0
2008-04-04 06:58:00,1.16398,1.16406,1.16372,1.16387,13600000.0
2008-04-04 06:59:00,1.16372,1.16389,1.16353,1.16389,17400000.0
2008-04-04 07:00:00,1.1643,1.1643,1.1643,1.1643,10600000.0
2008-04-04 07:01:00,1.16443,1.16457,1.16431,1.16457,10600000.0
2008-04-04 07:02:00,1.16414,1.16414,1.16354,1.16356,8200000.0
2008-04-04 07:03:00,1.16333,1.16378,1.16333,1.16378,4600000.0
2008-04-04 07:04:00,1.16386,1.16408,1.16346,1.16352,11600000.0
2008-04-04 07:05:00,1.16354,1.16367,1.16338,1.16351,10400000.0
2008-04-04 07:06:00,1.16342,1.1637,1.16342,1.16368,6800000.0
2008-04-04 07:07:00,1.16388,1.16388,1.16346,1.16368,8800000.0
2008-04-04 07:08:00,1.1637,1.16384,1.1637,1.16371,9800000.0
2008-04-04 07:09:00,1.16384,1.16437,1.16366,1.16376,12400000.0
2008-04-04 07:10:00,1.16371,1.16371,1.16341,1.16341,8400000.0
2008-04-04 07:11:00,1.16348,1.16373,1.16341,1.16373,10200000.0
2008-04-04 07:12:00,1.1638,1.16407,1.1638,1.16407,3600000.0
2008-04-04 07:13:00,1.16358,1.1638,1.16318,1.16373,6800000.0
2008-04-04 07:14:00,1.1641,1.16431,1.1641,1.16418,6400000.0
2008-04-04 07:15:00,1.16426,1.16498,1.16424,1.16484,16400000.0
2008-04-04 07:17:00,1.16426,1.16465,1.16397,1.16397,7400000.0
2008-04-04 07:18:00,1.16401,1.1644,1.16397,1.16423,9800000.0
2008-04-04 07:19:00,1.16448,1.1645,1.16416,1.16416,8200000.0
2008-04-04 07:20:00,1.16404,1.1646,1.16404,1.16428,14000000.0
2008-04-04 07:21:00,1.16392,1.16411,1.16369,1.16394,16600000.0
2008-04-04 07:22:00,1.16405,1.16427,1.16391,1.16427,13000000.0
2008-04-04 07:23:00,1.16402,1.16402,1.16357,1.16375,10600000.0
2008-04-04 07:24:00,1.16384,1.16417,1.16384,1.16395,7400000.0
2008-04-04 07:25:00,1.16326,1.16421,1.16326,1.16374,16000000.0
2008-04-04 07:26:00,1.1644,1.1645,1.1643,1.1643,15800000.0
2008-04-04 07:27:00,1.16392,1.16411,1.16367,1.16377,15800000.0
2008-04-04 07:28:00,1.16418,1.16421,1.16384,1.16421,7600000.0
2008-04-04 07:29:00,1.16383,1.16413,1.16351,1.16413,10400000.0
2008-04-04 07:30:00,1.16456,1.16456,1.16386,1.16394,10800000.0
2008-04-04 07:31:00,1.16395,1.16402,1.16372,1.16372,10200000.0
2008-04-04 07:32:00,1.16393,1.16393,1.16351,1.16358,12400000.0
2008-04-04 07:33:00,1.1638,1.16386,1.16363,1.16363,14600000.0
2008-04-04 07:34:00,1.16393,1.16393,1.16339,1.16349,9400000.0
2008-04-04 07:35:00,1.16346,1.16388,1.16346,1.16388,7400000.0
2008-04-04 07:36:00,1.16375,1.16409,1.16375,1.16375,15400000.0
2008-04-04 07:37:00,1.16395,1.16419,1.16352,1.16352,17000000.0
2008-04-04 07:38:00,1.16374,1.16399,1.16374,1.16398,11000000.0
2008-04-04 07:39:00,1.16368,1.16411,1.16367,1.16367,16000000.0
2008-04-04 07:40:00,1.16417,1.16417,1.1635,1.1635,16200000.0
2008-04-04 07:41:00,1.16402,1.16404,1.16363,1.1638,17800000.0
2008-04-04 07:42:00,1.16397,1.16405,1.16397,1.16405,2600000.0
2008-04-04 07:43:00,1.16436,1.1647,1.16395,1.16421,16800000.0
2008-04-04 07:44:00,1.16428,1.16432,1.16405,1.16422,14800000.0
2008-04-04 07:45:00,1.16423,1.16443,1.16405,1.16405,11800000.0
2008-04-04 07:46:00,1.16432,1.16477,1.16431,1.16437,10600000.0
2008-04-04 07:47:00,1.1648,1.1648,1.1648,1.1648,2000000.0
2008-04-04 07:48:00,1.16415,1.16432,1.16415,1.16432,2000000.0
2008-04-04 07:49:00,1.16435,1.16449,1.16428,1.16449,12800000.0
2008-04-04 07:50:00,1.16449,1.16449,1.16424,1.16424,4800000.0
2008-04-04 07:51:00,1.16432,1.16434,1.1639,1.1639,15400000.0
2008-04-04 07:52:00,1.16384,1.1641,1.16363,1.1641,28600000.0
2008-04-04 07:53:00,1.1646,1.1648,1.1646,1.1648,7800000.0
2008-04-04 07:54:00,1.1646,1.1648,1.1646,1.1646,7800000.0
2008-04-04 07:55:00,1.16389,1.16395,1.16381,1.16393,7800000.0
2008-04-04 07:56:00,1.16413,1.16413,1.16362,1.16385,8000000.0
2008-04-04 07:57:00,1.16434,1.16466,1.16411,1.16411,18000000.0
2008-04-04 07:58:00,1.1641,1.16416,1.16406,1.16406,13000000.0
2008-04-04 07:59:00,1.16417,1.1645,1.16417,1.1645,9800000.0
2008-04-04 08:00:00,1.16459,1.16493,1.16459,1.16476,22000000.0
2008-04-04 08:01:00,1.16438,1.1646,1.16435,1.1644,15200000.0
2008-04-04 08:02:00,1.16427,1.16467,1.16406,1.16406,9800000.0
2008-04-04 08:03:00,1.16424,1.16424,1.16401,1.16414,4000000.0
2008-04-04 08:04:00,1.16353,1.16362,1.16261,1.16362,17000000.0
2008-04-04 08:05:00,1.16362,1.16394,1.16334,1.16394,19800000.0
2008-04-04 08:06:00,1.1641,1.16418,1.16392,1.16418,7600000.0
2008-04-04 08:07:00,1.1641,1.1643,1.1641,1.1643,7400000.0
2008-04-04 08:08:00,1.16395,1.16431,1.16395,1.16431,7400000.0
2008-04-04 08:10:00,1.16399,1.16419,1.16384,1.16419,11600000.0
2008-04-04 08:11:00,1.16378,1.16378,1.16358,1.16358,2600000.0
2008-04-04 08:12:00,1.16342,1.1639,1.16336,1.16336,10000000.0
2008-04-04 08:13:00,1.16326,1.1641,1.16326,1.16395,17600000.0
2008-04-04 08:14:00,1.16443,1.16443,1.16369,1.16373,7200000.0
2008-04-04 08:15:00,1.1642,1.1642,1.164,1.164,18600000.0
2008-04-04 08:16:00,1.16377,1.16377,1.16369,1.16369,18600000.0
2008-04-04 08:17:00,1.16376,1.16428,1.16373,1.16383,8800000.0
2008-04-04 08:18:00,1.16407,1.16418,1.16407,1.16418,7200000.0
2008-04-04 08:19:00,1.16412,1.16412,1.1636,1.16389,6200000.0
2008-04-04 08:20:00,1.16372,1.16433,1.16372,1.16389,21000000.0
2008-04-04 08:21:00,1.16389,1.16394,1.16389,1.16394,4000000.0
2008-04-04 08:22:00,1.164,1.16426,1.16365,1.16368,9400000.0
2008-04-04 08:23:00,1.16386,1.16401,1.16341,1.16353,19400000.0
2008-04-04 08:24:00,1.16346,1.16346,1.16316,1.16336,10000000.0
2008-04-04 08:25:00,1.16341,1.16365,1.16341,1.16342,7400000.0
2008-04-04 08:26:00,1.164,1.164,1.1639,1.1639,9200000.0
2008-04-04 08:27:00,1.16374,1.1638,1.1635,1.1635,9200000.0
2008-04-04 08:28:00,1.1642,1.1642,1.1642,1.1642,12400000.0
2008-04-04 08:29:00,1.16381,1.16432,1.16381,1.16395,12400000.0
2008-04-04 08:30:00,1.1643,1.1643,1.1643,1.1643,16000000.0
2008-04-04 08:31:00,1.16414,1.16414,1.16357,1.16397,16000000.0
2008-04-04 08:32:00,1.16374,1.16411,1.16365,1.16411,9800000.0
2008-04-04 08:33:00,1.1638,1.16405,1.16357,1.16389,10800000.0
2008-04-04 08:34:00,1.16355,1.16382,1.16338,1.16382,6800000.0
2008-04-04 08:35:00,1.16371,1.16388,1.16371,1.16388,4200000.0
2008-04-04 08:36:00,1.16417,1.16449,1.16408,1.16437,7400000.0
2008-04-04 08:37:00,1.16414,1.16477,1.1641,1.1641,9600000.0
2008-04-04 08:38:00,1.16424,1.16439,1.16397,1.16397,14600000.0
2008-04-04 08:39:00,1.16429,1.16429,1.16414,1.16416,14800000.0
2008-04-04 08:40:00,1.16423,1.16489,1.16406,1.16424,19800000.0
2008-04-04 08:41:00,1.16392,1.16416,1.16386,1.16386,10400000.0
2008-04-04 08:42:00,1.16419,1.16441,1.16397,1.16413,21200000.0
2008-04-04 08:43:00,1.16435,1.16435,1.16345,1.16345,6400000.0
2008-04-04 08:44:00,1.16371,1.16418,1.16367,1.16418,11000000.0
2008-04-04 08:45:00,1.16356,1.16372,1.1635,1.1635,4800000.0
2008-04-04 08:46:00,1.1637,1.16397,1.16351,1.16356,9600000.0
2008-04-04 08:47:00,1.1635,1.16386,1.16305,1.16386,8400000.0
2008-04-04 08:48:00,1.1636,1.1636,1.16309,1.16309,18000000.0
2008-04-04 08:49:00,1.16373,1.16376,1.16361,1.16361,8200000.0
2008-04-04 08:50:00,1.16381,1.16411,1.16381,1.16411,5600000.0
2008-04-04 08:51:00,1.16446,1.16446,1.16404,1.16416,9800000.0
2008-04-04 08:52:00,1.16419,1.16477,1.16419,1.16477,3200000.0
2008-04-04 08:53:00,1.16458,1.16458,1.16407,1.16407,7800000.0
2008-04-04 08:55:00,1.16413,1.16459,1.16413,1.16459,9200000.0
2008-04-04 08:56:00,1.16446,1.16446,1.16433,1.16444,3600000.0
2008-04-04 08:57:00,1.16445,1.16471,1.16423,1.16455,24400000.0
2008-04-04 08:59:00,1.16467,1.16472,1.16467,1.16472,8200000.0
2008-04-04 09:00:00,1.16453,1.16459,1.16429,1.16452,10600000.0
2008-04-04 09:01:00,1.16418,1.16448,1.16407,1.16443,17600000.0
2008-04-04 09:02:00,1.16436,1.16469,1.16436,1.16469,2600000.0
2008-04-04 09:03:00,1.16446,1.16465,1.16446,1.16458,21800000.0
2008-04-04 09:04:00,1.16467,1.165,1.16467,1.165,12800000.0
2008-04-04 09:05:00,1.16481,1.16493,1.16464,1.16477,15800000.0
2008-04-04 09:06:00,1.16452,1.16463,1.16396,1.16459,18200000.0
2008-04-04 09:07:00,1.164,1.16458,1.16382,1.16458,10000000.0
2008-04-04 09:08:00,1.1646,1.1646,1.1645,1.1646,13800000.0
2008-04-04 09:09:00,1.1648,1.165,1.1648,1.1648,13800000.0
2008-04-04 09:10:00,1.16449,1.16461,1.16436,1.16461,13800000.0
2008-04-04 09:11:00,1.16461,1.16482,1.16439,1.16448,11000000.0
2008-04-04 09:12:00,1.16477,1.1648,1.16436,1.16436,12800000.0
2008-04-04 09:13:00,1.16426,1.16446,1.16426,1.16438,16400000.0
2008-04-04 09:14:00,1.16435,1.16455,1.16423,1.16451,11600000.0
2008-04-04 09:15:00,1.16436,1.16436,1.16413,1.16434,8400000.0
2008-04-04 09:16:00,1.16444,1.16468,1.16436,1.16468,13600000.0
2008-04-04 09:17:00,1.16418,1.16476,1.16401,1.16476,12200000.0
2008-04-04 09:18:00,1.16446,1.16477,1.16438,1.16449,10600000.0
2008-04-04 09:19:00,1.16463,1.16464,1.16425,1.16444,15400000.0
2008-04-04 09:20:00,1.16437,1.16443,1.16413,1.16428,10000000.0
2008-04-04 09:21:00,1.16436,1.16436,1.16396,1.16417,9600000.0
2008-04-04 09:22:00,1.16436,1.16454,1.16378,1.16378,19400000.0
2008-04-04 09:23:00,1.16352,1.16385,1.16334,1.1636,27600000.0
2008-04-04 09:24:00,1.1643,1.1646,1.164,1.1644,14000000.0
2008-04-04 09:25:00,1.16379,1.16404,1.16379,1.16387,14000000.0
2008-04-04 09:26:00,1.16435,1.16459,1.16413,1.16413,17800000.0
2008-04-04 09:27:00,1.16412,1.16438,1.16385,1.16431,18800000.0
2008-04-04 09:28:00,1.164,1.16428,1.1638,1.16396,20200000.0
2008-04-04 09:29:00,1.16406,1.16423,1.16381,1.16406,10000000.0
2008-04-04 09:30:00,1.16421,1.16426,1.16407,1.16426,7200000.0
2008-04-04 09:31:00,1.16438,1.16463,1.16417,1.16417,11000000.0
2008-04-04 09:32:00,1.16439,1.16439,1.16425,1.16425,4000000.0
2008-04-04 09:33:00,1.16442,1.16442,1.16353,1.16353,20000000.0
2008-04-04 09:34:00,1.16419,1.16442,1.16373,1.16399,11800000.0
2008-04-04 09:35:00,1.16395,1.16416,1.16387,1.16405,10600000.0
2008-04-04 09:36:00,1.16426,1.1646,1.16398,1.16411,11600000.0
2008-04-04 09:37:00,1.1642,1.16424,1.16413,1.16422,14800000.0
2008-04-04 09:38:00,1.16417,1.16466,1.16411,1.16466,17800000.0
2008-04-04 09:39:00,1.1646,1.16467,1.164,1.164,10200000.0
2008-04-04 09:40:00,1.16386,1.16425,1.1638,1.16401,14400000.0
2008-04-04 09:41:00,1.16391,1.16391,1.16322,1.16383,22200000.0
2008-04-04 09:42:00,1.16394,1.16461,1.16392,1.16424,19200000.0
2008-04-04 09:43:00,1.16389,1.16415,1.16389,1.16401,6800000.0
2008-04-04 09:44:00,1.16405,1.16434,1.16391,1.16434,20800000.0
2008-04-04 09:45:00,1.1641,1.16433,1.16393,1.16406,12800000.0
2008-04-04 09:46:00,1.16436,1.16436,1.16339,1.16363,7000000.0
2008-04-04 09:47:00,1.16362,1.16388,1.1633,1.16372,14200000.0
2008-04-04 09:48:00,1.16334,1.16379,1.16329,1.16329,15800000.0
2008-04-04 09:49:00,1.16349,1.16411,1.16349,1.16384,12400000.0
2008-04-04 09:50:00,1.16373,1.16412,1.16367,1.16374,30600000.0
2008-04-04 09:51:00,1.16376,1.16412,1.16357,1.16399,9400000.0
2008-04-04 09:52:00,1.16427,1.16427,1.16387,1.16409,27600000.0
2008-04-04 09:53:00,1.16414,1.16433,1.16411,1.16417,8000000.0
2008-04-04 09:54:00,1.16384,1.16438,1.16384,1.16438,25200000.0
2008-04-04 09:55:00,1.16417,1.1644,1.16402,1.16402,22200000.0
2008-04-04 09:56:00,1.16401,1.16416,1.16368,1.16407,9800000.0
2008-04-04 09:57:00,1.16358,1.16419,1.16358,1.16389,10000000.0
2008-04-04 09:58:00,1.16429,1.16469,1.16408,1.16422,21200000.0
2008-04-04 09:59:00,1.16394,1.16407,1.16376,1.16399,13000000.0
2008-04-04 10:00:00,1.16465,1.1647,1.16365,1.16388,26400000.0
2008-04-04 10:01:00,1.16373,1.164,1.16346,1.16378,11000000.0
2008-04-04 10:02:00,1.16436,1.16458,1.16391,1.16447,10600000.0
2008-04-04 10:03:00,1.16393,1.16431,1.16393,1.16401,19200000.0
2008-04-04 10:04:00,1.16431,1.16485,1.16419,1.16453,8800000.0
2008-04-04 10:05:00,1.16416,1.16442,1.16406,1.16426,13000000.0
2008-04-04 10:06:00,1.1645,1.16471,1.16402,1.16424,16400000.0
2008-04-04 10:07:00,1.16439,1.16439,1.16408,1.16418,23800000.0
2008-04-04 10:08:00,1.16367,1.16386,1.16361,1.16369,15400000.0
2008-04-04 10:09:00,1.16367,1.1638,1.16348,1.16348,11600000.0
2008-04-04 10:10:00,1.16389,1.16415,1.16348,1.16414,15600000.0
2008-04-04 10:11:00,1.1643,1.16472,1.16421,1.16459,16000000.0
2008-04-04 10:12:00,1.1641,1.16423,1.16393,1.16393,22000000.0
2008-04-04 10:13:00,1.16404,1.16406,1.16368,1.16382,20400000.0
2008-04-04 10:14:00,1.16395,1.16452,1.16395,1.16408,13000000.0
2008-04-04 10:15:00,1.16437,1.16445,1.16386,1.16445,13200000.0
2008-04-04 10:16:00,1.16369,1.16433,1.16369,1.16416,14200000.0
2008-04-04 10:17:00,1.1643,1.16488,1.1643,1.16445,10200000.0
2008-04-04 10:18:00,1.16493,1.16514,1.16454,1.16476,22800000.0
2008-04-04 10:19:00,1.16492,1.16522,1.16467,1.16467,9200000.0
2008-04-04 10:20:00,1.16487,1.16538,1.16485,1.16512,15000000.0
2008-04-04 10:21:00,1.16463,1.16544,1.16462,1.16462,17800000.0
2008-04-04 10:22:00,1.16503,1.16532,1.16486,1.16532,13800000.0
2008-04-04 10:23:00,1.16483,1.16548,1.16483,1.16529,14900000.0
2008-04-04 10:24:00,1.16531,1.16563,1.16498,1.16513,31200000.0
2008-04-04 10:25:00,1.16476,1.16476,1.16417,1.16438,12600000.0
2008-04-04 10:26:00,1.16499,1.16499,1.16436,1.16436,9400000.0
2008-04-04 10:27:00,1.16479,1.16479,1.16347,1.16424,18800000.0
2008-04-04 10:28:00,1.16424,1.16456,1.16419,1.16456,6200000.0
2008-04-04 10:29:00,1.16412,1.1647,1.16402,1.1641,11000000.0
2008-04-04 10:30:00,1.16441,1.16495,1.16441,1.16492,15600000.0
2008-04-04 10:31:00,1.16494,1.16515,1.16486,1.165,23600000.0
2008-04-04 10:32:00,1.16513,1.16546,1.16503,1.16503,14200000.0
2008-04-04 10:33:00,1.16463,1.1654,1.16463,1.165,21600000.0
2008-04-04 10:34:00,1.16438,1.1651,1.16438,1.1651,19000000.0
2008-04-04 10:35:00,1.16503,1.16555,1.16482,1.16488,16400000.0
2008-04-04 10:36:00,1.16476,1.16487,1.16423,1.16423,10000000.0
2008-04-04 10:37:00,1.16484,1.16502,1.16475,1.16475,23400000.0
2008-04-04 10:38:00,1.16484,1.16484,1.16411,1.16431,12800000.0
2008-04-04 10:39:00,1.16432,1.1647,1.16415,1.16415,23200000.0
2008-04-04 10:40:00,1.16442,1.1648,1.16442,1.16471,15000000.0
2008-04-04 10:41:00,1.1644,1.16455,1.1644,1.16455,2600000.0
2008-04-04 10:42:00,1.16453,1.16489,1.16446,1.16473,11200000.0
2008-04-04 10:43:00,1.16452,1.16483,1.1644,1.1645,10600000.0
2008-04-04 10:44:00,1.16472,1.16472,1.16448,1.16459,18200000.0
2008-04-04 10:45:00,1.16463,1.16487,1.1646,1.16464,18600000.0
2008-04-04 10:46:00,1.1654,1.1654,1.1652,1.1652,17200000.0
2008-04-04 10:47:00,1.16472,1.16518,1.16443,1.1647,17200000.0
2008-04-04 10:48:00,1.16557,1.16557,1.16491,1.16542,22200000.0
2008-04-04 10:49:00,1.16484,1.16537,1.16471,1.16509,10400000.0
2008-04-04 10:50:00,1.16509,1.16516,1.16474,1.16476,7400000.0
2008-04-04 10:51:00,1.16463,1.16503,1.16463,1.16503,17600000.0
2008-04-04 10:52:00,1.16481,1.16508,1.16465,1.16508,8400000.0
2008-04-04 10:53:00,1.16479,1.16503,1.16465,1.16485,12600000.0
2008-04-04 10:54:00,1.16492,1.1654,1.16488,1.16538,13600000.0
2008-04-04 10:55:00,1.1651,1.16582,1.1651,1.16553,26100000.0
2008-04-04 10:56:00,1.16534,1.16554,1.16489,1.16534,17600000.0
2008-04-04 10:57:00,1.16488,1.16538,1.16488,1.16499,20600000.0
2008-04-04 10:58:00,1.16486,1.16508,1.16436,1.16477,11400000.0
2008-04-04 10:59:00,1.16453,1.16518,1.16445,1.16445,15400000.0
2008-04-04 11:00:00,1.16496,1.16535,1.16472,1.16535,18400000.0
2008-04-04 11:01:00,1.16485,1.16532,1.1648,1.16532,10000000.0
2008-04-04 11:02:00,1.16514,1.16524,1.16464,1.16464,20800000.0
2008-04-04 11:03:00,1.16495,1.16516,1.16477,1.16494,27200000.0
2008-04-04 11:04:00,1.16501,1.16517,1.16496,1.16496,11600000.0
2008-04-04 11:05:00,1.1654,1.1654,1.16495,1.1652,20000000.0
2008-04-04 11:06:00,1.16511,1.16551,1.16491,1.16493,19200000.0
2008-04-04 11:07:00,1.1652,1.16562,1.16456,1.16509,18000000.0
2008-04-04 11:08:00,1.1649,1.16528,1.1649,1.16509,27000000.0
2008-04-04 11:09:00,1.16501,1.16528,1.16489,1.16508,13200000.0
2008-04-04 11:10:00,1.1651,1.16527,1.16464,1.16488,15200000.0
2008-04-04 11:11:00,1.1648,1.16551,1.1648,1.16503,15800000.0
2008-04-04 11:12:00,1.16522,1.16535,1.16478,1.16478,20600000.0
2008-04-04 11:13:00,1.16505,1.16543,1.16493,1.1654,7400000.0
2008-04-04 11:14:00,1.166,1.16631,1.16589,1.16605,16800000.0
2008-04-04 11:15:00,1.16592,1.1661,1.1658,1.16585,16800000.0
2008-04-04 11:16:00,1.16561,1.16598,1.16561,1.16589,11600000.0
2008-04-04 11:17:00,1.16572,1.16621,1.1657,1.16595,9600000.0
2008-04-04 11:18:00,1.1659,1.1663,1.1659,1.1663,11600000.0
2008-04-04 11:19:00,1.16674,1.16674,1.16592,1.16634,10600000.0
2008-04-04 11:20:00,1.16623,1.16633,1.16608,1.16628,24000000.0
2008-04-04 11:21:00,1.16641,1.16665,1.16628,1.16647,12600000.0
2008-04-04 11:22:00,1.1671,1.1671,1.1671,1.1671,17800000.0
2008-04-04 11:23:00,1.16655,1.16696,1.16654,1.16661,17800000.0
2008-04-04 11:24:00,1.16629,1.16687,1.16619,1.16656,18400000.0
2008-04-04 11:25:00,1.16692,1.16712,1.16654,1.16712,21000000.0
2008-04-04 11:26:00,1.16674,1.16674,1.16669,1.16669,9600000.0
2008-04-04 11:27:00,1.16661,1.16671,1.16647,1.16647,24000000.0
2008-04-04 11:28:00,1.1667,1.1669,1.1666,1.1667,20600000.0
2008-04-04 11:29:00,1.16608,1.16658,1.16586,1.16594,20600000.0
2008-04-04 11:30:00,1.16567,1.1661,1.16558,1.16558,14000000.0
2008-04-04 11:31:00,1.16597,1.16597,1.16553,1.16586,8400000.0
2008-04-04 11:32:00,1.16589,1.16589,1.16566,1.16583,19800000.0
2008-04-04 11:33:00,1.16578,1.16603,1.16559,1.16573,22800000.0
2008-04-04 11:34:00,1.16512,1.16576,1.16512,1.16566,15600000.0
2008-04-04 11:35:00,1.16609,1.16618,1.1659,1.16602,9000000.0
2008-04-04 11:36:00,1.16596,1.16596,1.16575,1.16575,7600000.0
2008-04-04 11:37:00,1.16561,1.16561,1.16548,1.16553,8400000.0
2008-04-04 11:38:00,1.16562,1.16609,1.16533,1.16609,18400000.0
2008-04-04 11:39:00,1.16568,1.16605,1.1654,1.16605,10000000.0
2008-04-04 11:40:00,1.16595,1.16653,1.16595,1.16605,18600000.0
2008-04-04 11:41:00,1.16663,1.16663,1.1662,1.16641,11200000.0
2008-04-04 11:42:00,1.16618,1.16644,1.166,1.16644,28200000.0
2008-04-04 11:43:00,1.16599,1.16613,1.16574,1.16574,12000000.0
2008-04-04 11:44:00,1.1662,1.1662,1.16586,1.16599,16200000.0
2008-04-04 11:45:00,1.16598,1.16612,1.1656,1.16567,20600000.0
2008-04-04 11:46:00,1.16597,1.16663,1.16597,1.16606,16800000.0
2008-04-04 11:47:00,1.16652,1.16675,1.16585,1.16675,18800000.0
2008-04-04 11:48:00,1.16608,1.16662,1.16607,1.16619,13800000.0
2008-04-04 11:49:00,1.16599,1.16602,1.16569,1.16582,10600000.0
2008-04-04 11:50:00,1.16629,1.16636,1.16603,1.16603,8400000.0
2008-04-04 11:51:00,1.16608,1.16634,1.16576,1.16634,20800000.0
2008-04-04 11:52:00,1.16618,1.16647,1.16605,1.1664,16800000.0
2008-04-04 11:53:00,1.16626,1.1663,1.16604,1.16604,12000000.0
2008-04-04 11:54:00,1.16627,1.16647,1.16582,1.16582,13600000.0
2008-04-04 11:55:00,1.16659,1.1669,1.16624,1.16627,10000000.0
2008-04-04 11:56:00,1.16615,1.16662,1.16606,1.16662,13800000.0
2008-04-04 11:57:00,1.16663,1.16689,1.16635,1.16673,14200000.0
2008-04-04 11:58:00,1.16649,1.16711,1.16649,1.16708,14000000.0
2008-04-04 11:59:00,1.16724,1.16724,1.16686,1.16689,10400000.0
2008-04-04 12:00:00,1.16697,1.16737,1.16686,1.16714,11200000.0
2008-04-04 12:01:00,1.16674,1.16697,1.16669,1.16674,16400000.0
2008-04-04 12:02:00,1.16675,1.16675,1.16633,1.16648,18200000.0
2008-04-04 12:03:00,1.16631,1.16631,1.16571,1.16592,15800000.0
2008-04-04 12:04:00,1.16592,1.1665,1.16591,1.1665,16800000.0
2008-04-04 12:05:00,1.1669,1.1669,1.1667,1.1667,18600000.0
2008-04-04 12:06:00,1.16643,1.16668,1.16627,1.1665,18600000.0
2008-04-04 12:07:00,1.16675,1.16675,1.16611,1.16611,7800000.0
2008-04-04 12:08:00,1.16615,1.1664,1.16606,1.16606,26000000.0
2008-04-04 12:09:00,1.16623,1.1663,1.16581,1.16581,13800000.0
2008-04-04 12:10:00,1.16573,1.16627,1.16566,1.16573,16400000.0
2008-04-04 12:11:00,1.16557,1.16568,1.16534,1.16547,23200000.0
2008-04-04 12:12:00,1.16551,1.16551,1.16499,1.1655,7800000.0
2008-04-04 12:13:00,1.16549,1.1657,1.16549,1.16549,8000000.0
2008-04-04 12:14:00,1.16567,1.1659,1.16561,1.1659,11600000.0
2008-04-04 12:15:00,1.16548,1.16593,1.1652,1.16539,12400000.0
2008-04-04 12:16:00,1.1664,1.1666,1.1662,1.1664,11600000.0
2008-04-04 12:17:00,1.1663,1.1665,1.1662,1.1663,11600000.0
2008-04-04 12:18:00,1.1662,1.1663,1.1661,1.1661,11600000.0
2008-04-04 12:19:00,1.166,1.1662,1.166,1.1662,11600000.0
2008-04-04 12:20:00,1.1663,1.1665,1.1662,1.1664,11600000.0
2008-04-04 12:21:00,1.1665,1.1666,1.1664,1.1665,11600000.0
2008-04-04 12:22:00,1.1664,1.1664,1.1663,1.1664,11600000.0
2008-04-04 12:23:00,1.1666,1.1666,1.1665,1.1665,11600000.0
2008-04-04 12:24:00,1.1666,1.1666,1.1665,1.1665,11600000.0
2008-04-04 12:25:00,1.16516,1.16588,1.16516,1.16572,11600000.0
2008-04-04 12:26:00,1.16619,1.16619,1.16561,1.16574,8000000.0
2008-04-04 12:27:00,1.16624,1.16624,1.16568,1.16605,11400000.0
2008-04-04 12:28:00,1.1657,1.16578,1.16533,1.16533,14200000.0
2008-04-04 12:29:00,1.16573,1.16583,1.1655,1.16571,15200000.0
2008-04-04 12:30:00,1.16591,1.16627,1.16584,1.16627,15200000.0
2008-04-04 12:31:00,1.16605,1.16616,1.16602,1.16611,21000000.0
2008-04-04 12:32:00,1.16607,1.1661,1.16571,1.16582,108000000.0
2008-04-04 12:33:00,1.16573,1.16598,1.16573,1.16587,14600000.0
2008-04-04 12:34:00,1.16547,1.16572,1.16542,1.16564,23400000.0
2008-04-04 12:35:00,1.16583,1.16583,1.16527,1.16544,36200000.0
2008-04-04 12:36:00,1.1664,1.1664,1.1663,1.1664,7400000.0
2008-04-04 12:37:00,1.16587,1.16638,1.16574,1.16599,7400000.0
2008-04-04 12:38:00,1.16604,1.16627,1.16582,1.16627,17000000.0
2008-04-04 12:39:00,1.1666,1.1666,1.1666,1.1666,10200000.0
2008-04-04 12:40:00,1.16622,1.16622,1.16569,1.16583,10200000.0
2008-04-04 12:41:00,1.16577,1.16614,1.16576,1.16593,16800000.0
2008-04-04 12:42:00,1.1663,1.1663,1.16593,1.16623,15800000.0
2008-04-04 12:43:00,1.16601,1.16628,1.16596,1.16628,6800000.0
2008-04-04 12:44:00,1.16629,1.16629,1.16586,1.16595,15600000.0
2008-04-04 12:46:00,1.1664,1.1664,1.1663,1.1663,17000000.0
2008-04-04 12:48:00,1.16597,1.16597,1.16517,1.16551,17000000.0
2008-04-04 12:49:00,1.16562,1.16568,1.16545,1.16554,13400000.0
2008-04-04 12:50:00,1.16557,1.16585,1.16557,1.16577,12000000.0
2008-04-04 12:51:00,1.16611,1.16617,1.16574,1.16595,12600000.0
2008-04-04 12:52:00,1.1662,1.1663,1.1662,1.1662,89000000.0
2008-04-04 12:53:00,1.16574,1.16601,1.16548,1.16601,89000000.0
2008-04-04 12:54:00,1.16586,1.16588,1.16568,1.16568,15800000.0
2008-04-04 12:55:00,1.16557,1.16567,1.16547,1.16559,13000000.0
2008-04-04 12:56:00,1.16588,1.16588,1.16525,1.16525,17600000.0
2008-04-04 12:57:00,1.16532,1.16563,1.16517,1.16527,7800000.0
2008-04-04 12:58:00,1.16528,1.16551,1.16526,1.16548,20400000.0
2008-04-04 12:59:00,1.16551,1.1659,1.16539,1.1656,14800000.0
2008-04-04 13:00:00,1.16597,1.16602,1.16587,1.16591,22800000.0
2008-04-04 13:01:00,1.16623,1.16637,1.16579,1.16606,16000000.0
2008-04-04 13:02:00,1.16659,1.16659,1.16616,1.16655,22600000.0
2008-04-04 13:03:00,1.16575,1.16625,1.16562,1.16602,110800000.0
2008-04-04 13:04:00,1.16611,1.16623,1.16608,1.16623,9200000.0
2008-04-04 13:05:00,1.16597,1.16604,1.16537,1.16604,30800000.0
2008-04-04 13:06:00,1.16614,1.16614,1.16595,1.16595,8000000.0
2008-04-04 13:07:00,1.1654,1.16544,1.16493,1.16499,18800000.0
2008-04-04 13:08:00,1.16482,1.16542,1.16482,1.16516,69000000.0
2008-04-04 13:09:00,1.16537,1.16537,1.16511,1.16511,10000000.0
2008-04-04 13:10:00,1.1648,1.1652,1.16477,1.16477,17000000.0
2008-04-04 13:11:00,1.16541,1.16547,1.16537,1.16547,15200000.0
2008-04-04 13:12:00,1.16515,1.16527,1.16515,1.16523,28600000.0
2008-04-04 13:13:00,1.16537,1.1654,1.16505,1.16525,8400000.0
2008-04-04 13:14:00,1.16526,1.1653,1.16519,1.16526,6600000.0
2008-04-04 13:15:00,1.16518,1.1657,1.16517,1.16529,27200000.0
2008-04-04 13:16:00,1.16523,1.16567,1.16517,1.16567,17600000.0
2008-04-04 13:17:00,1.16567,1.16586,1.16546,1.16546,14000000.0
2008-04-04 13:18:00,1.1658,1.1659,1.1658,1.1658,11200000.0
2008-04-04 13:19:00,1.16546,1.16558,1.16522,1.16542,11200000.0
2008-04-04 13:20:00,1.1657,1.1658,1.1657,1.1658,5600000.0
2008-04-04 13:21:00,1.16554,1.16567,1.16529,1.16529,5600000.0
2008-04-04 13:22:00,1.16531,1.16589,1.16509,1.16589,9400000.0
2008-04-04 13:23:00,1.16563,1.166,1.16522,1.16522,13800000.0
2008-04-04 13:24:00,1.16524,1.16524,1.16507,1.1652,9400000.0
2008-04-04 13:25:00,1.1651,1.16566,1.16507,1.16507,11400000.0
2008-04-04 13:26:00,1.16545,1.16545,1.16501,1.16518,15600000.0
2008-04-04 13:27:00,1.16491,1.16541,1.16465,1.16539,10400000.0
2008-04-04 13:28:00,1.16503,1.16534,1.16501,1.16519,73000000.0
2008-04-04 13:29:00,1.1658,1.1658,1.1657,1.1658,12200000.0
2008-04-04 13:30:00,1.166,1.166,1.1657,1.1658,12200000.0
2008-04-04 13:31:00,1.1657,1.1658,1.1657,1.1657,12200000.0
2008-04-04 13:32:00,1.16559,1.1662,1.16545,1.16567,12200000.0
2008-04-04 13:33:00,1.16553,1.1657,1.16529,1.16529,9200000.0
2008-04-04 13:34:00,1.16563,1.16605,1.16556,1.16605,11400000.0
2008-04-04 13:35:00,1.1662,1.1663,1.166,1.1661,7400000.0
2008-04-04 13:36:00,1.1656,1.16596,1.16559,1.16596,7400000.0
2008-04-04 13:37:00,1.16599,1.16608,1.1653,1.16608,13200000.0
2008-04-04 13:38:00,1.16623,1.16623,1.16584,1.1659,15400000.0
2008-04-04 13:39:00,1.16607,1.16607,1.16519,1.1656,10400000.0
2008-04-04 13:40:00,1.16613,1.16613,1.16575,1.16605,14400000.0
2008-04-04 13:41:00,1.1659,1.1659,1.16568,1.16568,10400000.0
2008-04-04 13:42:00,1.16563,1.16615,1.16563,1.16593,9000000.0
2008-04-04 13:43:00,1.16594,1.16594,1.16571,1.1658,5000000.0
2008-04-04 13:44:00,1.1662,1.1663,1.1661,1.1661,16800000.0
2008-04-04 13:45:00,1.1657,1.16626,1.16555,1.16603,16800000.0
2008-04-04 13:46:00,1.1666,1.1667,1.1664,1.1666,8800000.0
2008-04-04 13:47:00,1.16651,1.16696,1.16647,1.16647,8800000.0
2008-04-04 13:48:00,1.16656,1.16683,1.1665,1.16671,20200000.0
2008-04-04 13:49:00,1.167,1.16729,1.16661,1.16661,20400000.0
2008-04-04 13:50:00,1.16685,1.16692,1.16681,1.16683,7600000.0
2008-04-04 13:51:00,1.16697,1.16724,1.16693,1.16702,11000000.0
2008-04-04 13:52:00,1.16705,1.16721,1.16666,1.16666,11600000.0
2008-04-04 13:53:00,1.16661,1.16707,1.16648,1.16707,12200000.0
2008-04-04 13:54:00,1.16688,1.16702,1.16658,1.16658,9800000.0
2008-04-04 13:55:00,1.1665,1.16702,1.1665,1.16702,15200000.0
2008-04-04 13:56:00,1.16646,1.16674,1.16637,1.16637,7200000.0
2008-04-04 13:57:00,1.16621,1.16659,1.16612,1.16636,29800000.0
2008-04-04 13:58:00,1.16632,1.16691,1.16621,1.16674,13600000.0
2008-04-04 13:59:00,1.16698,1.16735,1.16693,1.16721,5200000.0
2008-04-04 14:00:00,1.16717,1.16728,1.16698,1.16717,30800000.0
2008-04-04 14:01:00,1.16676,1.16736,1.16661,1.16704,13800000.0
2008-04-04 14:02:00,1.16701,1.16739,1.16692,1.16717,20800000.0
2008-04-04 14:03:00,1.16698,1.16702,1.16657,1.16658,15600000.0
2008-04-04 14:04:00,1.16667,1.16697,1.16646,1.16648,20700000.0
2008-04-04 14:05:00,1.16665,1.16703,1.16657,1.16703,28200000.0
2008-04-04 14:06:00,1.16646,1.16669,1.16607,1.16607,26000000.0
2008-04-04 14:07:00,1.16637,1.16662,1.16618,1.16618,18600000.0
2008-04-04 14:08:00,1.16593,1.16593,1.16532,1.16532,13800000.0
2008-04-04 14:09:00,1.1655,1.16555,1.1655,1.16555,6800000.0
2008-04-04 14:10:00,1.16553,1.16562,1.1654,1.1654,21600000.0
2008-04-04 14:11:00,1.16528,1.16582,1.16522,1.16558,21200000.0
2008-04-04 14:12:00,1.16658,1.16658,1.16625,1.16633,17200000.0
2008-04-04 14:13:00,1.16662,1.1668,1.16653,1.1666,8000000.0
2008-04-04 14:14:00,1.16646,1.16648,1.16632,1.16632,16200000.0
2008-04-04 14:15:00,1.16604,1.16631,1.16583,1.1663,10000000.0
2008-04-04 14:16:00,1.16592,1.16601,1.16592,1.16596,4800000.0
2008-04-04 14:17:00,1.16589,1.166,1.16578,1.16578,10600000.0
2008-04-04 14:18:00,1.16581,1.16631,1.16572,1.16593,22000000.0
2008-04-04 14:19:00,1.1665,1.1667,1.1664,1.1667,44000000.0
2008-04-04 14:20:00,1.1661,1.16636,1.1661,1.16625,44000000.0
2008-04-04 14:21:00,1.16629,1.16629,1.16574,1.16616,20000000.0
2008-04-04 14:22:00,1.16534,1.16594,1.16534,1.16572,13800000.0
2008-04-04 14:23:00,1.16584,1.16652,1.16584,1.16618,10000000.0
2008-04-04 14:24:00,1.16609,1.16616,1.16566,1.16566,7400000.0
2008-04-04 14:25:00,1.16622,1.16643,1.16607,1.16607,8600000.0
2008-04-04 14:26:00,1.1658,1.16606,1.16576,1.16576,17600000.0
2008-04-04 14:27:00,1.16557,1.16609,1.16541,1.16572,18600000.0
2008-04-04 14:28:00,1.16614,1.16676,1.16599,1.16676,7800000.0
2008-04-04 14:29:00,1.16629,1.16639,1.16618,1.16619,10600000.0
2008-04-04 14:30:00,1.16805,1.17056,1.16805,1.17033,35800000.0
2008-04-04 14:31:00,1.16703,1.16703,1.16506,1.16594,9400000.0
2008-04-04 14:32:00,1.16699,1.16699,1.16605,1.16605,28600000.0
2008-04-04 14:33:00,1.16536,1.16626,1.16528,1.16626,21800000.0
2008-04-04 14:34:00,1.16658,1.16658,1.16564,1.1659,14200000.0
2008-04-04 14:35:00,1.166,1.16661,1.166,1.16617,11200000.0
2008-04-04 14:36:00,1.16581,1.16659,1.16581,1.16659,14600000.0
2008-04-04 14:37:00,1.16687,1.16711,1.16629,1.16666,10000000.0
2008-04-04 14:38:00,1.16712,1.16712,1.16614,1.16614,14200000.0
2008-04-04 14:39:00,1.16687,1.1672,1.16687,1.1672,4200000.0
2008-04-04 14:40:00,1.16792,1.16898,1.16792,1.16799,31200000.0
2008-04-04 14:41:00,1.16774,1.16918,1.16774,1.16842,90200000.0
2008-04-04 14:42:00,1.16754,1.16855,1.16754,1.16794,11400000.0
2008-04-04 14:43:00,1.16841,1.16932,1.16841,1.16886,10000000.0
2008-04-04 14:44:00,1.16878,1.16878,1.16844,1.16868,6200000.0
2008-04-04 14:45:00,1.16896,1.16904,1.16877,1.16879,6200000.0
2008-04-04 14:46:00,1.16867,1.16884,1.16805,1.16805,13400000.0
2008-04-04 14:47:00,1.16798,1.16874,1.16798,1.16874,15200000.0
2008-04-04 14:48:00,1.16874,1.16874,1.16832,1.16832,8000000.0
2008-04-04 14:49:00,1.16783,1.16831,1.16783,1.16831,18000000.0
2008-04-04 14:50:00,1.16787,1.16906,1.16787,1.16873,17200000.0
2008-04-04 14:51:00,1.16841,1.16881,1.16827,1.16849,16200000.0
2008-04-04 14:52:00,1.16867,1.16892,1.16842,1.16892,16400000.0
2008-04-04 14:53:00,1.16795,1.16864,1.16791,1.16842,10400000.0
2008-04-04 14:54:00,1.16817,1.1684,1.16813,1.16835,8200000.0
2008-04-04 14:55:00,1.16896,1.16896,1.16839,1.16845,21600000.0
2008-04-04 14:56:00,1.16825,1.1686,1.16818,1.16818,16400000.0
2008-04-04 14:57:00,1.16844,1.16858,1.16806,1.16858,6800000.0
2008-04-04 14:58:00,1.16876,1.16877,1.16858,1.16858,16800000.0
2008-04-04 14:59:00,1.16838,1.16872,1.16835,1.16842,18000000.0
2008-04-04 15:00:00,1.16838,1.16868,1.16838,1.16847,11400000.0
2008-04-04 15:01:00,1.16832,1.16896,1.16806,1.16816,18600000.0
2008-04-04 15:02:00,1.16839,1.169,1.16839,1.169,12400000.0
2008-04-04 15:03:00,1.16869,1.16905,1.16869,1.16905,9600000.0
2008-04-04 15:04:00,1.16884,1.16897,1.16866,1.16897,66400000.0
2008-04-04 15:05:00,1.16882,1.16923,1.16858,1.16865,15800000.0
2008-04-04 15:06:00,1.16839,1.1685,1.16815,1.16847,7400000.0
2008-04-04 15:07:00,1.1684,1.16854,1.16828,1.16828,9600000.0
2008-04-04 15:08:00,1.16832,1.16852,1.16795,1.16852,16000000.0
2008-04-04 15:09:00,1.16843,1.16843,1.16833,1.16833,2600000.0
2008-04-04 15:10:00,1.16826,1.16864,1.16783,1.16838,7800000.0
2008-04-04 15:11:00,1.16892,1.16959,1.16891,1.16905,72400000.0
2008-04-04 15:12:00,1.16897,1.16951,1.1689,1.169,11400000.0
2008-04-04 15:13:00,1.16886,1.16886,1.16821,1.16827,97000000.0
2008-04-04 15:14:00,1.16851,1.16879,1.16834,1.16879,19800000.0
2008-04-04 15:15:00,1.16832,1.16832,1.16807,1.16811,11800000.0
2008-04-04 15:16:00,1.16818,1.16843,1.16788,1.1681,25200000.0
2008-04-04 15:17:00,1.16776,1.16815,1.16747,1.16801,24400000.0
2008-04-04 15:18:00,1.16768,1.16768,1.16727,1.16727,7800000.0
2008-04-04 15:19:00,1.16706,1.16706,1.16654,1.16673,13600000.0
2008-04-04 15:20:00,1.16635,1.16667,1.16604,1.16667,9400000.0
2008-04-04 15:21:00,1.1665,1.16671,1.16628,1.16671,20400000.0
2008-04-04 15:22:00,1.16687,1.16713,1.1665,1.16686,10800000.0
2008-04-04 15:23:00,1.16718,1.16718,1.16639,1.16695,18000000.0
2008-04-04 15:24:00,1.16697,1.16714,1.16663,1.16692,13200000.0
2008-04-04 15:25:00,1.16678,1.16702,1.16637,1.16685,13000000.0
2008-04-04 15:26:00,1.16708,1.16751,1.16702,1.16707,13200000.0
2008-04-04 15:27:00,1.16738,1.1678,1.16722,1.16744,20600000.0
2008-04-04 15:28:00,1.16772,1.16793,1.16769,1.1678,10400000.0
2008-04-04 15:29:00,1.16776,1.1678,1.16738,1.16739,16800000.0
2008-04-04 15:30:00,1.16747,1.16747,1.16701,1.16736,15800000.0
2008-04-04 15:31:00,1.16752,1.16752,1.16714,1.16723,14000000.0
2008-04-04 15:32:00,1.16696,1.16759,1.16696,1.16728,10800000.0
2008-04-04 15:33:00,1.16732,1.16801,1.16683,1.16789,102800000.0
2008-04-04 15:34:00,1.16803,1.16803,1.16757,1.16801,7400000.0
2008-04-04 15:35:00,1.16786,1.16822,1.16763,1.16784,8400000.0
2008-04-04 15:36:00,1.16815,1.16815,1.16753,1.16753,11600000.0
2008-04-04 15:37:00,1.16782,1.16788,1.16734,1.16734,9000000.0
2008-04-04 15:38:00,1.16758,1.16768,1.1671,1.16756,21000000.0
2008-04-04 15:39:00,1.16721,1.16737,1.16703,1.16717,14000000.0
2008-04-04 15:40:00,1.16748,1.16819,1.16748,1.16783,10400000.0
2008-04-04 15:41:00,1.16798,1.16798,1.16766,1.16766,25000000.0
2008-04-04 15:42:00,1.1676,1.1677,1.1674,1.16746,16200000.0
2008-04-04 15:43:00,1.16745,1.16783,1.16733,1.16762,78400000.0
2008-04-04 15:44:00,1.16806,1.16851,1.16794,1.16837,89800000.0
2008-04-04 15:45:00,1.16851,1.16871,1.16846,1.16846,86000000.0
2008-04-04 15:46:00,1.16861,1.16897,1.16857,1.16895,19400000.0
2008-04-04 15:47:00,1.1686,1.16904,1.1686,1.16884,9600000.0
2008-04-04 15:48:00,1.1687,1.16887,1.16851,1.1687,6800000.0
2008-04-04 15:49:00,1.16854,1.16876,1.16815,1.16839,68600000.0
2008-04-04 15:50:00,1.16848,1.16852,1.16791,1.16852,7600000.0
2008-04-04 15:51:00,1.16842,1.16842,1.16799,1.16818,10400000.0
2008-04-04 15:52:00,1.1684,1.16851,1.16804,1.16825,19400000.0
2008-04-04 15:53:00,1.16815,1.1684,1.16797,1.16819,6200000.0
2008-04-04 15:54:00,1.16823,1.16823,1.16748,1.16792,10800000.0
2008-04-04 15:55:00,1.16791,1.16828,1.16791,1.16805,12400000.0
2008-04-04 15:56:00,1.1682,1.1682,1.16793,1.16811,13600000.0
2008-04-04 15:57:00,1.16862,1.16862,1.16802,1.16802,8200000.0
2008-04-04 15:58:00,1.16809,1.16831,1.16809,1.1683,19200000.0
2008-04-04 15:59:00,1.16804,1.16834,1.16804,1.16815,17200000.0
2008-04-04 16:00:00,1.16817,1.16841,1.16785,1.16838,113800000.0
2008-04-04 16:01:00,1.16817,1.16857,1.16812,1.16819,13400000.0
2008-04-04 16:02:00,1.16788,1.16807,1.16762,1.1677,81600000.0
2008-04-04 16:03:00,1.16766,1.16807,1.16759,1.1678,69600000.0
2008-04-04 16:04:00,1.16807,1.16872,1.16807,1.16863,13800000.0
2008-04-04 16:05:00,1.16839,1.16888,1.16839,1.16885,17000000.0
2008-04-04 16:06:00,1.16849,1.16857,1.16837,1.16857,12800000.0
2008-04-04 16:07:00,1.16826,1.16849,1.16813,1.16825,90100000.0
2008-04-04 16:08:00,1.16823,1.16854,1.16818,1.16854,48600000.0
2008-04-04 16:09:00,1.16887,1.16887,1.1686,1.16882,8200000.0
2008-04-04 16:10:00,1.16871,1.16909,1.16828,1.16846,63200000.0
2008-04-04 16:11:00,1.16826,1.16853,1.1682,1.1682,9000000.0
2008-04-04 16:12:00,1.16897,1.16901,1.16873,1.16874,8400000.0
2008-04-04 16:13:00,1.16882,1.16947,1.16882,1.16898,11000000.0
2008-04-04 16:14:00,1.16941,1.16941,1.16883,1.16907,24600000.0
2008-04-04 16:15:00,1.16914,1.1699,1.16914,1.16976,14600000.0
2008-04-04 16:16:00,1.16962,1.16962,1.1694,1.1694,14200000.0
2008-04-04 16:17:00,1.16961,1.17016,1.16953,1.17007,26800000.0
2008-04-04 16:18:00,1.16954,1.16996,1.16954,1.16961,80600000.0
2008-04-04 16:19:00,1.16953,1.16969,1.16931,1.16948,14800000.0
2008-04-04 16:20:00,1.16963,1.16975,1.16914,1.16952,16800000.0
2008-04-04 16:21:00,1.16968,1.16988,1.16945,1.16988,11000000.0
2008-04-04 16:22:00,1.16973,1.16979,1.16936,1.16977,23200000.0
2008-04-04 16:23:00,1.16976,1.16979,1.16949,1.16949,14200000.0
2008-04-04 16:24:00,1.16951,1.16957,1.16921,1.16928,8000000.0
2008-04-04 16:25:00,1.16908,1.16928,1.16893,1.16903,23800000.0
2008-04-04 16:26:00,1.16913,1.16937,1.16883,1.16883,14600000.0
2008-04-04 16:27:00,1.16846,1.16873,1.1683,1.16837,14400000.0
2008-04-04 16:28:00,1.16793,1.16843,1.16793,1.16814,22000000.0
2008-04-04 16:29:00,1.16842,1.16842,1.16774,1.16821,22800000.0
2008-04-04 16:30:00,1.16825,1.16886,1.16823,1.16823,13200000.0
2008-04-04 16:31:00,1.16848,1.16866,1.16816,1.16831,16600000.0
2008-04-04 16:32:00,1.16835,1.1687,1.16828,1.1687,11800000.0
2008-04-04 16:33:00,1.16876,1.16876,1.16834,1.16836,14000000.0
2008-04-04 16:34:00,1.16828,1.16828,1.16791,1.16818,9400000.0
2008-04-04 16:35:00,1.16835,1.16835,1.16762,1.16762,15400000.0
2008-04-04 16:36:00,1.16771,1.16771,1.16743,1.16743,77000000.0
2008-04-04 16:37:00,1.16744,1.16747,1.16676,1.16738,9400000.0
2008-04-04 16:38:00,1.16731,1.16778,1.16717,1.16717,19400000.0
2008-04-04 16:39:00,1.16731,1.16737,1.16717,1.16725,8000000.0
2008-04-04 16:40:00,1.16747,1.16758,1.16714,1.16758,16000000.0
2008-04-04 16:41:00,1.16736,1.16783,1.16736,1.16758,9800000.0
2008-04-04 16:42:00,1.16757,1.16767,1.16732,1.16756,44200000.0
2008-04-04 16:43:00,1.1673,1.16752,1.16681,1.1672,8400000.0
2008-04-04 16:44:00,1.16749,1.16749,1.16728,1.16728,4600000.0
2008-04-04 16:45:00,1.16722,1.16749,1.16704,1.16736,7400000.0
2008-04-04 16:46:00,1.16735,1.16747,1.16701,1.16747,24600000.0
2008-04-04 16:47:00,1.16772,1.16784,1.16719,1.16779,26600000.0
2008-04-04 16:48:00,1.16783,1.16787,1.16764,1.16766,8800000.0
2008-04-04 16:49:00,1.16761,1.16796,1.16751,1.16796,37200000.0
2008-04-04 16:50:00,1.1681,1.16839,1.16801,1.16839,20200000.0
2008-04-04 16:51:00,1.16821,1.16851,1.16777,1.16829,31400000.0
2008-04-04 16:52:00,1.16806,1.16836,1.1679,1.16795,11600000.0
2008-04-04 16:53:00,1.1683,1.1685,1.1682,1.1682,14000000.0
2008-04-04 16:54:00,1.16789,1.16807,1.1678,1.16801,14000000.0
2008-04-04 16:55:00,1.16795,1.16814,1.16764,1.16764,21600000.0
2008-04-04 16:56:00,1.16794,1.16845,1.16793,1.16845,18000000.0
2008-04-04 16:57:00,1.16856,1.16861,1.168,1.168,86800000.0
2008-04-04 16:58:00,1.16776,1.16815,1.16776,1.16796,100200000.0
2008-04-04 16:59:00,1.16831,1.16853,1.16773,1.1679,29000000.0
2008-04-04 17:00:00,1.16824,1.16864,1.1682,1.1682,17400000.0
2008-04-04 17:01:00,1.16812,1.16818,1.16776,1.16815,31400000.0
2008-04-04 17:02:00,1.1681,1.16873,1.1681,1.16873,10800000.0
2008-04-04 17:03:00,1.16886,1.16886,1.1684,1.16867,9000000.0
2008-04-04 17:04:00,1.16853,1.16868,1.16841,1.16859,19200000.0
2008-04-04 17:05:00,1.16842,1.16881,1.16842,1.1687,17800000.0
2008-04-04 17:06:00,1.16821,1.16821,1.16786,1.16794,6200000.0
2008-04-04 17:07:00,1.16769,1.16843,1.16755,1.16809,90200000.0
2008-04-04 17:08:00,1.16775,1.16849,1.16775,1.16816,21000000.0
2008-04-04 17:09:00,1.16839,1.16868,1.16832,1.16868,18600000.0
2008-04-04 17:10:00,1.16857,1.16874,1.16824,1.16834,98200000.0
2008-04-04 17:11:00,1.1683,1.16836,1.16803,1.16808,18800000.0
2008-04-04 17:12:00,1.16832,1.16864,1.16801,1.16833,88600000.0
2008-04-04 17:13:00,1.16821,1.16852,1.16818,1.1683,48200000.0
2008-04-04 17:14:00,1.16846,1.16881,1.16826,1.16826,19400000.0
2008-04-04 17:15:00,1.16852,1.16871,1.16852,1.16863,15400000.0
2008-04-04 17:16:00,1.16877,1.16906,1.16863,1.16879,16000000.0
2008-04-04 17:17:00,1.16907,1.16936,1.16885,1.16897,21000000.0
2008-04-04 17:18:00,1.16937,1.16951,1.16862,1.16913,18400000.0
2008-04-04 17:19:00,1.16836,1.16861,1.16836,1.16845,6800000.0
2008-04-04 17:20:00,1.16861,1.1687,1.16835,1.16835,14800000.0
2008-04-04 17:21:00,1.16835,1.16869,1.16835,1.16864,9200000.0
2008-04-04 17:22:00,1.16868,1.16893,1.16842,1.16842,26400000.0
2008-04-04 17:23:00,1.16874,1.16923,1.16867,1.16909,11600000.0
2008-04-04 17:24:00,1.1685,1.16915,1.16844,1.16915,14600000.0
2008-04-04 17:25:00,1.16876,1.16947,1.16862,1.16868,124600000.0
2008-04-04 17:26:00,1.16893,1.16893,1.16864,1.16879,14600000.0
2008-04-04 17:27:00,1.1689,1.1692,1.16889,1.16892,21000000.0
2008-04-04 17:28:00,1.16936,1.16936,1.16879,1.16891,17400000.0
2008-04-04 17:29:00,1.16934,1.16935,1.16885,1.16907,154000000.0
2008-04-04 17:30:00,1.16884,1.16965,1.16879,1.16952,10000000.0
2008-04-04 17:31:00,1.16911,1.16928,1.16826,1.16889,22000000.0
2008-04-04 17:32:00,1.16875,1.16875,1.16863,1.16874,7400000.0
2008-04-04 17:33:00,1.16876,1.16876,1.16845,1.16847,8200000.0
2008-04-04 17:34:00,1.16856,1.16908,1.16856,1.169,10400000.0
2008-04-04 17:35:00,1.16884,1.16897,1.16878,1.16886,11400000.0
2008-04-04 17:36:00,1.1694,1.1694,1.1692,1.1692,4200000.0
2008-04-04 17:37:00,1.16886,1.16886,1.16855,1.16855,4200000.0
2008-04-04 17:38:00,1.16872,1.16914,1.16825,1.16897,17000000.0
2008-04-04 17:39:00,1.16894,1.16894,1.16852,1.16852,23200000.0
2008-04-04 17:40:00,1.16929,1.16981,1.16895,1.16925,14600000.0
2008-04-04 17:41:00,1.16899,1.16921,1.16855,1.16921,16800000.0
2008-04-04 17:43:00,1.16923,1.16926,1.16897,1.16926,10600000.0
2008-04-04 17:44:00,1.16893,1.16904,1.16857,1.16898,12400000.0
2008-04-04 17:45:00,1.16878,1.16878,1.16835,1.16848,14200000.0
2008-04-04 17:46:00,1.16845,1.16845,1.16843,1.16843,7200000.0
2008-04-04 17:47:00,1.16841,1.16865,1.16829,1.16845,69400000.0
2008-04-04 17:48:00,1.16872,1.16883,1.16817,1.16883,22200000.0
2008-04-04 17:49:00,1.16806,1.16844,1.16806,1.16844,7400000.0
2008-04-04 17:50:00,1.16868,1.16889,1.16868,1.16877,5200000.0
2008-04-04 17:51:00,1.16886,1.16907,1.16866,1.16893,13800000.0
2008-04-04 17:52:00,1.1692,1.1692,1.1688,1.169,23800000.0
2008-04-04 17:53:00,1.16842,1.16907,1.16842,1.16856,23800000.0
2008-04-04 17:54:00,1.16871,1.16883,1.16855,1.1686,56800000.0
2008-04-04 17:55:00,1.16877,1.16877,1.16796,1.16808,19000000.0
2008-04-04 17:56:00,1.16793,1.1683,1.16744,1.16744,15000000.0
2008-04-04 17:57:00,1.16787,1.16797,1.16774,1.16782,9400000.0
2008-04-04 17:58:00,1.16765,1.168,1.16764,1.16781,14200000.0
2008-04-04 17:59:00,1.16811,1.16811,1.16782,1.16791,7400000.0
2008-04-04 18:00:00,1.16807,1.16835,1.16793,1.16814,16200000.0
2008-04-04 18:01:00,1.16838,1.16867,1.16827,1.16853,10600000.0
2008-04-04 18:02:00,1.16831,1.16856,1.16817,1.16817,6800000.0
2008-04-04 18:03:00,1.16856,1.16885,1.16814,1.16855,17400000.0
2008-04-04 18:04:00,1.16858,1.16887,1.16817,1.16887,15200000.0
2008-04-04 18:05:00,1.1694,1.1694,1.1692,1.1692,9800000.0
2008-04-04 18:06:00,1.16895,1.16895,1.16861,1.16863,9800000.0
2008-04-04 18:07:00,1.16877,1.16885,1.16858,1.16885,11400000.0
2008-04-04 18:08:00,1.16882,1.16882,1.16861,1.16861,2600000.0
2008-04-04 18:09:00,1.16934,1.16942,1.16913,1.16942,24400000.0
2008-04-04 18:10:00,1.16882,1.16926,1.16847,1.16847,14800000.0
2008-04-04 18:11:00,1.16853,1.16889,1.16853,1.16882,10800000.0
2008-04-04 18:12:00,1.16893,1.16942,1.16893,1.16904,25200000.0
2008-04-04 18:13:00,1.16918,1.16945,1.16896,1.16896,20200000.0
2008-04-04 18:14:00,1.16892,1.16892,1.16836,1.16885,11000000.0
2008-04-04 18:15:00,1.16873,1.16903,1.16873,1.16881,11400000.0
2008-04-04 18:16:00,1.16875,1.16875,1.16835,1.16835,14000000.0
2008-04-04 18:17:00,1.16864,1.16868,1.16828,1.16846,17800000.0
2008-04-04 18:18:00,1.16805,1.16827,1.16805,1.16825,12800000.0
2008-04-04 18:19:00,1.16817,1.16826,1.16794,1.16794,15400000.0
2008-04-04 18:20:00,1.1676,1.16772,1.16731,1.16754,10400000.0
2008-04-04 18:21:00,1.16713,1.16762,1.16706,1.16727,13600000.0
2008-04-04 18:22:00,1.16728,1.16762,1.1672,1.1672,9400000.0
2008-04-04 18:23:00,1.16762,1.16765,1.16661,1.16739,98600000.0
2008-04-04 18:24:00,1.16709,1.16709,1.16683,1.16686,8000000.0
2008-04-04 18:25:00,1.16769,1.16795,1.16735,1.16777,13800000.0
2008-04-04 18:26:00,1.16773,1.16773,1.16767,1.16771,11600000.0
2008-04-04 18:28:00,1.16794,1.16819,1.16786,1.16812,16200000.0
2008-04-04 18:29:00,1.16792,1.16851,1.16792,1.16851,14600000.0
2008-04-04 18:30:00,1.16815,1.16852,1.16777,1.16793,15400000.0
2008-04-04 18:31:00,1.16779,1.16789,1.16741,1.16767,16000000.0
2008-04-04 18:32:00,1.16766,1.16802,1.16749,1.16802,9400000.0
2008-04-04 18:33:00,1.16755,1.16816,1.16747,1.16816,14600000.0
2008-04-04 18:34:00,1.16771,1.16804,1.16766,1.16776,10400000.0
2008-04-04 18:35:00,1.16785,1.16786,1.16769,1.16782,21400000.0
2008-04-04 18:36:00,1.16768,1.16792,1.16757,1.16757,32400000.0
2008-04-04 18:37:00,1.16756,1.16811,1.16756,1.16779,12200000.0
2008-04-04 18:38:00,1.16778,1.16779,1.16723,1.16723,11400000.0
2008-04-04 18:39:00,1.16706,1.16707,1.16666,1.16694,14900000.0
2008-04-04 18:40:00,1.16661,1.16725,1.16661,1.16691,26800000.0
2008-04-04 18:41:00,1.16685,1.16741,1.16671,1.16704,25600000.0
2008-04-04 18:42:00,1.16716,1.16735,1.16699,1.16714,8400000.0
2008-04-04 18:43:00,1.16749,1.16749,1.16721,1.16748,21200000.0
2008-04-04 18:44:00,1.16741,1.16741,1.16717,1.16733,19200000.0
2008-04-04 18:45:00,1.1674,1.16749,1.16735,1.16744,15000000.0
2008-04-04 18:46:00,1.1682,1.1682,1.168,1.168,9800000.0
2008-04-04 18:47:00,1.16756,1.16774,1.16754,1.16762,9800000.0
2008-04-04 18:48:00,1.1683,1.1683,1.1682,1.1682,8800000.0
2008-04-04 18:49:00,1.16739,1.16768,1.16736,1.16764,8800000.0
2008-04-04 18:51:00,1.1681,1.1683,1.1681,1.1682,24600000.0
2008-04-04 18:52:00,1.16753,1.16782,1.16751,1.1677,24600000.0
2008-04-04 18:53:00,1.16773,1.16798,1.16765,1.16783,14600000.0
2008-04-04 18:54:00,1.16776,1.16776,1.16718,1.16718,17400000.0
2008-04-04 18:55:00,1.1683,1.1683,1.1681,1.1681,7800000.0
2008-04-04 18:56:00,1.1674,1.16761,1.16702,1.16761,7800000.0
2008-04-04 18:57:00,1.16795,1.1681,1.16756,1.16804,15600000.0
2008-04-04 18:58:00,1.16812,1.16866,1.16812,1.16866,12800000.0
2008-04-04 18:59:00,1.16809,1.16832,1.16792,1.16829,122400000.0
2008-04-04 19:00:00,1.16819,1.16851,1.16803,1.16813,10000000.0
2008-04-04 19:01:00,1.1683,1.1685,1.1683,1.1684,5800000.0
2008-04-04 19:02:00,1.16772,1.16772,1.16767,1.16767,5800000.0
2008-04-04 19:03:00,1.16747,1.16782,1.16747,1.16769,6800000.0
2008-04-04 19:04:00,1.16777,1.16799,1.16766,1.16779,14800000.0
2008-04-04 19:05:00,1.16787,1.16816,1.16752,1.16816,12400000.0
2008-04-04 19:06:00,1.16816,1.16853,1.16804,1.16846,119000000.0
2008-04-04 19:07:00,1.16845,1.16845,1.16807,1.16823,12000000.0
2008-04-04 19:08:00,1.16786,1.16841,1.16786,1.16828,69600000.0
2008-04-04 19:10:00,1.1688,1.169,1.1688,1.169,12200000.0
2008-04-04 19:11:00,1.16841,1.16857,1.1683,1.1683,12200000.0
2008-04-04 19:14:00,1.16848,1.16896,1.16789,1.16789,20600000.0
2008-04-04 19:15:00,1.16868,1.16886,1.16842,1.1686,21600000.0
2008-04-04 19:16:00,1.16845,1.16845,1.16749,1.16783,9600000.0
2008-04-04 19:17:00,1.16791,1.16812,1.16764,1.16764,22800000.0
2008-04-04 19:18:00,1.1675,1.16783,1.16709,1.16742,23800000.0
2008-04-04 19:19:00,1.16745,1.16831,1.16727,1.16831,17400000.0
2008-04-04 19:20:00,1.16831,1.169,1.16828,1.16828,21600000.0
2008-04-04 19:21:00,1.16832,1.16836,1.16798,1.16836,17200000.0
2008-04-04 19:22:00,1.16835,1.16877,1.16823,1.16877,14800000.0
2008-04-04 19:23:00,1.16866,1.16866,1.16808,1.16808,33400000.0
2008-04-04 19:24:00,1.1682,1.16833,1.16818,1.16825,13200000.0
2008-04-04 19:27:00,1.169,1.169,1.1688,1.1688,20400000.0
2008-04-04 19:28:00,1.16843,1.16854,1.16802,1.16811,20400000.0
2008-04-04 19:29:00,1.16795,1.16861,1.16778,1.16861,14000000.0
2008-04-04 19:30:00,1.16828,1.16828,1.1678,1.1678,18400000.0
2008-04-04 19:31:00,1.16774,1.16833,1.16754,1.16794,25400000.0
2008-04-04 19:32:00,1.16767,1.16789,1.1676,1.16783,14400000.0
2008-04-04 19:34:00,1.16795,1.16821,1.16795,1.16796,20000000.0
2008-04-04 19:35:00,1.16824,1.16849,1.16786,1.16806,23000000.0
2008-04-04 19:36:00,1.1679,1.16837,1.1679,1.16795,13000000.0
2008-04-04 19:37:00,1.1681,1.16836,1.16788,1.16795,6000000.0
2008-04-04 19:38:00,1.1688,1.1688,1.1688,1.1688,10000000.0
2008-04-04 19:40:00,1.16818,1.16839,1.16802,1.16813,10000000.0
2008-04-04 19:41:00,1.1685,1.1685,1.1684,1.1684,9000000.0
2008-04-04 19:42:00,1.16785,1.16785,1.16758,1.16767,9000000.0
2008-04-04 19:43:00,1.16751,1.16807,1.16751,1.16771,18400000.0
2008-04-04 19:44:00,1.1685,1.1685,1.1685,1.1685,16000000.0
2008-04-04 19:45:00,1.16815,1.1685,1.16815,1.1685,16000000.0
2008-04-04 19:46:00,1.16797,1.16836,1.16797,1.16801,9600000.0
2008-04-04 19:47:00,1.1683,1.1683,1.16813,1.16813,3200000.0
2008-04-04 19:50:00,1.1682,1.16823,1.16801,1.16801,14800000.0
2008-04-04 19:51:00,1.1686,1.1686,1.1686,1.1686,8200000.0
2008-04-04 19:52:00,1.16789,1.16797,1.16775,1.16796,8200000.0
2008-04-04 19:53:00,1.1686,1.1686,1.1686,1.1686,13000000.0
2008-04-04 19:54:00,1.1688,1.1688,1.1688,1.1688,13000000.0
2008-04-04 19:55:00,1.16827,1.16872,1.16787,1.16872,13000000.0
2008-04-04 19:57:00,1.16838,1.16864,1.16827,1.16829,11800000.0
2008-04-04 19:58:00,1.16789,1.16834,1.1678,1.16834,13600000.0
2008-04-04 19:59:00,1.16771,1.16811,1.16746,1.16746,24200000.0
2008-04-04 20:00:00,1.1682,1.1683,1.1681,1.1682,18600000.0
2008-04-04 20:01:00,1.1683,1.1683,1.1683,1.1683,18600000.0
2008-04-04 20:02:00,1.16755,1.16761,1.16708,1.16729,18600000.0
2008-04-04 20:03:00,1.16729,1.16757,1.16722,1.16735,14800000.0
2008-04-04 20:05:00,1.16754,1.16758,1.1673,1.16736,10400000.0
2008-04-04 20:06:00,1.16766,1.16785,1.16746,1.16764,11800000.0
2008-04-04 20:07:00,1.16774,1.16774,1.16713,1.16745,14000000.0
2008-04-04 20:08:00,1.16748,1.16769,1.16748,1.16755,10600000.0
2008-04-04 20:10:00,1.16775,1.16791,1.16746,1.16748,11800000.0
2008-04-04 20:11:00,1.16747,1.16747,1.16719,1.16719,13200000.0
2008-04-04 20:12:00,1.16706,1.16719,1.16688,1.16712,14000000.0
2008-04-04 20:14:00,1.16753,1.16775,1.16707,1.16758,11000000.0
2008-04-04 20:15:00,1.16766,1.16766,1.1672,1.16746,13600000.0
2008-04-04 20:16:00,1.16783,1.16796,1.16764,1.16773,18600000.0
2008-04-04 20:17:00,1.168,1.168,1.168,1.168,11000000.0
2008-04-04 20:18:00,1.16718,1.16721,1.16698,1.16718,11000000.0
2008-04-04 20:19:00,1.16691,1.16734,1.16691,1.16713,14800000.0
2008-04-04 20:20:00,1.16726,1.16772,1.16716,1.16733,15800000.0
2008-04-04 20:21:00,1.16719,1.1675,1.16704,1.1675,12800000.0
2008-04-04 20:22:00,1.16733,1.16756,1.16729,1.16743,13200000.0
2008-04-04 20:23:00,1.16769,1.16769,1.16723,1.16723,3200000.0
2008-04-04 20:24:00,1.16773,1.16786,1.16692,1.16719,13200000.0
2008-04-04 20:25:00,1.168,1.1681,1.1679,1.1681,27000000.0
2008-04-04 20:26:00,1.16732,1.16755,1.16709,1.16709,27000000.0
2008-04-04 20:27:00,1.1682,1.1683,1.168,1.168,7400000.0
2008-04-04 20:28:00,1.1673,1.16765,1.16719,1.1672,7400000.0
2008-04-04 20:29:00,1.16791,1.16822,1.16751,1.16822,15400000.0
2008-04-04 20:30:00,1.1673,1.1678,1.16726,1.16726,9400000.0
2008-04-04 20:31:00,1.16733,1.16749,1.16733,1.16748,6400000.0
2008-04-04 20:32:00,1.16744,1.16759,1.16714,1.16728,12400000.0
2008-04-04 20:33:00,1.1673,1.16745,1.16708,1.1674,20000000.0
2008-04-04 20:34:00,1.16758,1.16758,1.16743,1.16758,4400000.0
2008-04-04 20:35:00,1.1674,1.1674,1.16721,1.16736,16000000.0
2008-04-04 20:36:00,1.1677,1.1677,1.1677,1.1677,20600000.0
2008-04-04 20:37:00,1.16686,1.16745,1.16686,1.16731,20600000.0
2008-04-04 20:38:00,1.16712,1.16763,1.16712,1.1673,17200000.0
2008-04-04 20:39:00,1.16738,1.16785,1.16736,1.16736,13800000.0
2008-04-04 20:40:00,1.16736,1.16748,1.16719,1.16748,20400000.0
2008-04-04 20:41:00,1.1675,1.1676,1.16712,1.16751,19000000.0
2008-04-04 20:42:00,1.16747,1.16796,1.16723,1.16744,14000000.0
2008-04-04 20:43:00,1.16724,1.16756,1.1672,1.16756,18600000.0
2008-04-04 20:44:00,1.16749,1.16749,1.16702,1.16702,14800000.0
2008-04-04 20:45:00,1.16747,1.16747,1.16726,1.16734,5400000.0
2008-04-04 20:46:00,1.1672,1.16775,1.1671,1.16775,9600000.0
2008-04-04 20:47:00,1.16738,1.16772,1.16733,1.16733,19000000.0
2008-04-04 20:48:00,1.1675,1.1675,1.1675,1.1675,11000000.0
2008-04-04 20:50:00,1.16749,1.16749,1.16691,1.16693,11000000.0
2008-04-04 20:51:00,1.16682,1.16728,1.16682,1.16701,6400000.0
2008-04-04 20:52:00,1.1677,1.1677,1.1677,1.1677,24600000.0
2008-04-04 20:54:00,1.16694,1.16737,1.16694,1.16737,24600000.0
2008-04-04 20:55:00,1.16743,1.16743,1.16708,1.16717,22000000.0
2008-04-04 20:56:00,1.1674,1.16761,1.16716,1.16761,7000000.0
2008-04-04 20:57:00,1.1682,1.1682,1.1681,1.1681,9000000.0
2008-04-04 20:58:00,1.168,1.1681,1.168,1.1681,9000000.0
2008-04-04 20:59:00,1.16725,1.16779,1.16725,1.16759,9000000.0
2008-04-04 21:00:00,1.16754,1.16799,1.16753,1.16753,16800000.0
2008-04-04 21:02:00,1.1676,1.1676,1.1674,1.16754,12200000.0
2008-04-04 21:03:00,1.16714,1.16751,1.16714,1.16748,11000000.0
2008-04-04 21:04:00,1.16753,1.16753,1.16718,1.16724,8400000.0
2008-04-04 21:05:00,1.16755,1.16755,1.16732,1.16732,5600000.0
2008-04-04 21:06:00,1.16719,1.16742,1.16699,1.16742,7400000.0
2008-04-04 21:07:00,1.16722,1.16735,1.16683,1.16727,11400000.0
2008-04-04 21:08:00,1.16756,1.16759,1.16726,1.1673,22200000.0
2008-04-04 21:09:00,1.16746,1.16785,1.16746,1.16764,11000000.0
2008-04-04 21:10:00,1.1681,1.1682,1.1681,1.1682,19200000.0
2008-04-04 21:11:00,1.16759,1.16769,1.16731,1.16731,19200000.0
2008-04-04 21:12:00,1.16742,1.16773,1.1674,1.16768,20400000.0
2008-04-04 21:13:00,1.16785,1.16787,1.16748,1.16748,10000000.0
2008-04-04 21:14:00,1.16733,1.16742,1.16733,1.16742,4000000.0
2008-04-04 21:15:00,1.168,1.1681,1.168,1.1681,11600000.0
2008-04-04 21:16:00,1.168,1.1681,1.168,1.1681,11600000.0
2008-04-04 21:17:00,1.16734,1.16774,1.16705,1.1676,11600000.0
2008-04-04 21:19:00,1.1681,1.1681,1.1681,1.1681,9000000.0
2008-04-04 21:20:00,1.16758,1.16759,1.16747,1.16755,9000000.0
2008-04-04 21:22:00,1.16728,1.16728,1.16684,1.16709,5800000.0
2008-04-04 21:23:00,1.16693,1.16699,1.16693,1.16699,3600000.0
2008-04-04 21:26:00,1.1677,1.1677,1.1677,1.1677,6800000.0
2008-04-04 21:27:00,1.16734,1.16737,1.16714,1.16714,6800000.0
2008-04-04 21:28:00,1.16713,1.16754,1.16709,1.16709,11000000.0
2008-04-04 21:29:00,1.16713,1.16767,1.16713,1.16767,10800000.0
2008-04-04 21:30:00,1.16692,1.16732,1.16692,1.16724,13000000.0
2008-04-04 21:31:00,1.1677,1.1677,1.1677,1.1677,12200000.0
2008-04-04 21:32:00,1.16705,1.16706,1.16686,1.16694,12200000.0
2008-04-04 21:33:00,1.16694,1.16711,1.16667,1.16669,12400000.0
2008-04-04 21:34:00,1.16671,1.16717,1.16671,1.16683,7800000.0
2008-04-04 21:35:00,1.16726,1.16754,1.16698,1.16719,9800000.0
2008-04-04 21:37:00,1.16727,1.16736,1.16709,1.16736,9400000.0
2008-04-04 21:38:00,1.1678,1.1679,1.1676,1.1679,11400000.0
2008-04-04 21:39:00,1.16755,1.16755,1.16729,1.16739,11400000.0
2008-04-04 21:40:00,1.16718,1.16756,1.16718,1.16741,8000000.0
2008-04-04 21:41:00,1.16777,1.16777,1.16749,1.16763,11600000.0
2008-04-04 21:42:00,1.1674,1.16767,1.16739,1.16767,18400000.0
2008-04-04 21:43:00,1.16735,1.16753,1.16727,1.16727,16000000.0
2008-04-04 21:44:00,1.16746,1.16756,1.16738,1.16738,8400000.0
2008-04-04 21:45:00,1.16729,1.16775,1.16724,1.16724,4800000.0
2008-04-04 21:46:00,1.168,1.1681,1.168,1.1681,7400000.0
2008-04-04 21:47:00,1.16772,1.16776,1.1675,1.1675,7400000.0
2008-04-04 21:48:00,1.16782,1.1681,1.16745,1.16745,16600000.0
2008-04-04 21:49:00,1.1676,1.1676,1.16712,1.16731,12400000.0
2008-04-04 21:50:00,1.16735,1.16742,1.16735,1.16735,14400000.0
2008-04-04 21:51:00,1.16723,1.16744,1.16723,1.16738,9800000.0
2008-04-04 21:52:00,1.16749,1.16773,1.16742,1.16773,12200000.0
2008-04-04 21:53:00,1.16761,1.16768,1.16761,1.16768,4000000.0
2008-04-04 21:54:00,1.16724,1.16759,1.16704,1.16753,14800000.0
2008-04-04 21:55:00,1.16733,1.16765,1.16714,1.16765,13600000.0
2008-04-04 21:56:00,1.16731,1.16764,1.16731,1.16764,2600000.0
2008-04-04 21:57:00,1.16782,1.16782,1.16726,1.16737,14000000.0
2008-04-04 21:58:00,1.16734,1.16771,1.16734,1.16756,14400000.0
2008-04-04 21:59:00,1.16714,1.16771,1.16714,1.16742,29900000.0
2008-04-04 22:00:00,1.16767,1.16781,1.16715,1.16754,15200000.0
2008-04-04 22:01:00,1.16765,1.16808,1.16765,1.16808,9200000.0
2008-04-04 22:02:00,1.16809,1.16817,1.16809,1.16817,3400000.0
2008-04-04 22:03:00,1.16787,1.16837,1.16787,1.16837,11400000.0
2008-04-04 22:04:00,1.16842,1.16875,1.16838,1.16873,13200000.0
2008-04-04 22:05:00,1.16841,1.16879,1.1681,1.16848,11800000.0
2008-04-04 22:07:00,1.16813,1.16813,1.16766,1.16783,19400000.0
2008-04-04 22:08:00,1.16743,1.16762,1.16706,1.16735,17400000.0
2008-04-04 22:09:00,1.1678,1.1679,1.1678,1.1679,8400000.0
2008-04-04 22:11:00,1.168,1.168,1.168,1.168,8400000.0
2008-04-04 22:13:00,1.16719,1.16728,1.16709,1.16728,8400000.0
2008-04-04 22:14:00,1.1679,1.1679,1.1678,1.1678,4800000.0
2008-04-04 22:19:00,1.1679,1.1679,1.1678,1.1678,4800000.0
2008-04-04 22:20:00,1.16728,1.16728,1.16703,1.16703,4800000.0
2008-04-04 22:21:00,1.16719,1.16743,1.16707,1.16724,11000000.0
2008-04-04 22:22:00,1.1678,1.1679,1.1678,1.1679,4800000.0
2008-04-04 22:24:00,1.16719,1.16719,1.16692,1.16701,4800000.0
2008-04-04 22:25:00,1.16713,1.16728,1.16707,1.16719,7200000.0
2008-04-04 22:26:00,1.16724,1.16734,1.16724,1.16729,5000000.0
2008-04-04 22:27:00,1.16727,1.16746,1.16725,1.16746,12800000.0
2008-04-04 22:28:00,1.16731,1.16752,1.16722,1.16752,9400000.0
2008-04-04 22:29:00,1.16702,1.16784,1.16702,1.16736,10400000.0
2008-04-04 22:30:00,1.16739,1.16763,1.16726,1.16763,16200000.0
2008-04-04 22:31:00,1.16752,1.16823,1.16752,1.1679,8400000.0
2008-04-04 22:32:00,1.1688,1.1688,1.1687,1.1687,7400000.0
2008-04-04 22:33:00,1.16809,1.16814,1.16795,1.16814,7400000.0
2008-04-04 22:35:00,1.1687,1.1687,1.1687,1.1687,5800000.0
2008-04-04 22:36:00,1.16795,1.16795,1.16744,1.16744,5800000.0
2008-04-04 22:37:00,1.16782,1.16782,1.16739,1.16768,6200000.0
2008-04-04 22:38:00,1.16765,1.16789,1.16763,1.16763,11200000.0
2008-04-04 22:40:00,1.16771,1.16771,1.16738,1.16738,3200000.0
2008-04-04 22:41:00,1.16756,1.1681,1.16756,1.16795,13000000.0
2008-04-04 22:42:00,1.16788,1.16796,1.16774,1.16796,5800000.0
2008-04-04 22:43:00,1.16796,1.16802,1.16791,1.16798,14200000.0
2008-04-04 22:45:00,1.16789,1.16844,1.16763,1.16844,18200000.0
2008-04-04 22:46:00,1.16804,1.16809,1.16776,1.16776,11600000.0
2008-04-04 22:47:00,1.16835,1.16849,1.16822,1.16837,16200000.0
2008-04-04 22:48:00,1.16844,1.16844,1.16815,1.16815,8400000.0
2008-04-04 22:49:00,1.16803,1.16837,1.16774,1.16834,11800000.0
2008-04-04 22:50:00,1.168,1.16826,1.168,1.16824,16200000.0
2008-04-04 22:51:00,1.16805,1.16837,1.16805,1.16825,9000000.0
2008-04-04 22:52:00,1.16798,1.16798,1.16758,1.16763,8200000.0
2008-04-04 22:53:00,1.16757,1.1681,1.16757,1.1678,6800000.0
2008-04-04 22:54:00,1.16752,1.16773,1.16748,1.16748,7600000.0
2008-04-04 22:55:00,1.16757,1.16786,1.16734,1.1675,7400000.0
2008-04-04 22:56:00,1.16726,1.16734,1.1669,1.16695,20000000.0
2008-04-04 22:57:00,1.1679,1.1683,1.1679,1.168,6400000.0
2008-04-04 22:58:00,1.1681,1.1689,1.168,1.1687,6400000.0
2008-04-04 22:59:00,1.1688,1.1688,1.1681,1.1685,6400000.0
2008-04-06 23:23:00,1.16698,1.16698,1.16654,1.16689,6400000.0
2008-04-06 23:25:00,1.16641,1.16676,1.16641,1.16665,16800000.0
2008-04-06 23:27:00,1.16648,1.16648,1.16633,1.16633,4200000.0
2008-04-06 23:28:00,1.16627,1.16669,1.16626,1.16635,20400000.0
2008-04-06 23:30:00,1.16642,1.16642,1.16587,1.16587,9400000.0
2008-04-06 23:31:00,1.16616,1.16681,1.16614,1.16681,27800000.0
2008-04-06 23:32:00,1.16661,1.16661,1.16636,1.16646,15800000.0
2008-04-06 23:33:00,1.16658,1.16662,1.16641,1.16641,8800000.0
2008-04-06 23:34:00,1.16711,1.16711,1.16657,1.16676,5800000.0
2008-04-06 23:35:00,1.16641,1.16656,1.16641,1.16656,2600000.0
2008-04-06 23:38:00,1.16669,1.16669,1.1664,1.16657,10400000.0
2008-04-06 23:39:00,1.16639,1.16673,1.1663,1.16642,10600000.0
2008-04-06 23:40:00,1.16642,1.1668,1.16641,1.16652,13400000.0
2008-04-06 23:41:00,1.16645,1.1667,1.16641,1.16665,15400000.0
2008-04-06 23:42:00,1.16662,1.16677,1.16655,1.16655,12200000.0
2008-04-06 23:44:00,1.16623,1.16623,1.16582,1.1662,9800000.0
2008-04-06 23:45:00,1.16619,1.16652,1.1661,1.1661,14200000.0
2008-04-06 23:46:00,1.16567,1.16605,1.16557,1.16601,14800000.0
2008-04-06 23:48:00,1.16596,1.16647,1.16596,1.16614,22400000.0
2008-04-06 23:50:00,1.1656,1.16617,1.1656,1.16583,13000000.0
2008-04-06 23:56:00,1.16592,1.16608,1.16592,1.16608,10600000.0
2008-04-06 23:59:00,1.16598,1.16604,1.16583,1.16583,6000000.0
2008-04-07 00:00:00,1.16588,1.16605,1.16584,1.16591,10000000.0
2008-04-07 00:01:00,1.16598,1.16598,1.16553,1.16553,19000000.0
2008-04-07 00:02:00,1.16581,1.16589,1.16573,1.16586,11000000.0
2008-04-07 00:03:00,1.16612,1.16677,1.16612,1.16677,11200000.0
2008-04-07 00:04:00,1.16626,1.1668,1.16625,1.16666,29000000.0
2008-04-07 00:05:00,1.16681,1.16717,1.1667,1.16701,32600000.0
2008-04-07 00:06:00,1.16715,1.1674,1.16687,1.16689,16600000.0
2008-04-07 00:07:00,1.16717,1.16744,1.16676,1.16727,17400000.0
2008-04-07 00:09:00,1.16703,1.16703,1.16675,1.16678,10800000.0
2008-04-07 00:10:00,1.16693,1.16739,1.16669,1.16719,21600000.0
2008-04-07 00:11:00,1.16703,1.16703,1.16639,1.16639,18400000.0
2008-04-07 00:12:00,1.1675,1.1675,1.1674,1.1674,2600000.0
2008-04-07 00:13:00,1.16691,1.16701,1.16691,1.16701,2600000.0
2008-04-07 00:14:00,1.16729,1.16729,1.16637,1.16666,13200000.0
2008-04-07 00:15:00,1.16683,1.16739,1.16678,1.16683,11000000.0
2008-04-07 00:18:00,1.1674,1.1674,1.1674,1.1674,17800000.0
2008-04-07 00:19:00,1.1673,1.1673,1.1673,1.1673,17800000.0
2008-04-07 00:20:00,1.16684,1.16692,1.16656,1.16692,17800000.0
2008-04-07 00:21:00,1.16682,1.16728,1.16679,1.16684,13800000.0
2008-04-07 00:22:00,1.16686,1.16705,1.16668,1.16675,17800000.0
2008-04-07 00:23:00,1.16702,1.16731,1.16693,1.1672,14000000.0
2008-04-07 00:24:00,1.16672,1.1673,1.16672,1.16688,14600000.0
2008-04-07 00:25:00,1.1678,1.1678,1.1678,1.1678,10400000.0
2008-04-07 00:26:00,1.16709,1.16733,1.16704,1.16727,10400000.0
2008-04-07 00:27:00,1.16746,1.16803,1.16746,1.16803,7800000.0
2008-04-07 00:28:00,1.16803,1.16803,1.16781,1.16783,10000000.0
2008-04-07 00:29:00,1.16777,1.1679,1.16749,1.16758,10200000.0
2008-04-07 00:30:00,1.1685,1.1685,1.1685,1.1685,11000000.0
2008-04-07 00:31:00,1.16744,1.16747,1.16725,1.16725,11000000.0
2008-04-07 00:32:00,1.16739,1.1679,1.16739,1.16741,7400000.0
2008-04-07 00:33:00,1.16748,1.1677,1.16739,1.16764,5800000.0
2008-04-07 00:34:00,1.1678,1.16808,1.1678,1.16808,8200000.0
2008-04-07 00:35:00,1.16771,1.16789,1.16739,1.16739,11000000.0
2008-04-07 00:37:00,1.1672,1.16834,1.1672,1.16754,14200000.0
2008-04-07 00:38:00,1.16711,1.16739,1.16686,1.16735,10600000.0
2008-04-07 00:39:00,1.16715,1.16761,1.16715,1.16733,7200000.0
2008-04-07 00:40:00,1.16747,1.16747,1.1672,1.16741,20800000.0
2008-04-07 00:43:00,1.16786,1.16821,1.16776,1.16776,10000000.0
2008-04-07 00:44:00,1.168,1.168,1.16756,1.16756,5600000.0
2008-04-07 00:45:00,1.16747,1.16773,1.16726,1.16753,24200000.0
2008-04-07 00:46:00,1.16772,1.16797,1.16772,1.16797,4000000.0
2008-04-07 00:47:00,1.16836,1.1688,1.16802,1.16802,30200000.0
2008-04-07 00:48:00,1.16844,1.16868,1.16819,1.16868,11400000.0
2008-04-07 00:49:00,1.16872,1.16872,1.16792,1.16872,10400000.0
2008-04-07 00:50:00,1.1686,1.16868,1.16834,1.16841,14800000.0
2008-04-07 00:51:00,1.16857,1.16857,1.16816,1.16816,7400000.0
2008-04-07 00:52:00,1.16829,1.16829,1.16792,1.16792,4800000.0
2008-04-07 00:53:00,1.16788,1.16799,1.1678,1.16791,5800000.0
2008-04-07 00:54:00,1.1681,1.1681,1.16775,1.16775,6800000.0
2008-04-07 00:55:00,1.1678,1.1678,1.16778,1.16778,5600000.0
2008-04-07 00:56:00,1.16811,1.16811,1.16785,1.168,10000000.0
2008-04-07 00:57:00,1.1684,1.1684,1.1684,1.1684,17000000.0
2008-04-07 00:58:00,1.168,1.16821,1.16779,1.16813,17000000.0
2008-04-07 00:59:00,1.169,1.169,1.1689,1.1689,25400000.0
2008-04-07 01:00:00,1.1685,1.16851,1.16807,1.16807,25400000.0
2008-04-07 01:01:00,1.16843,1.16843,1.16784,1.16785,9600000.0
2008-04-07 01:02:00,1.16772,1.16812,1.16772,1.16795,8200000.0
2008-04-07 01:03:00,1.1684,1.1684,1.1684,1.1684,10000000.0
2008-04-07 01:04:00,1.16795,1.16829,1.16795,1.16799,10000000.0
2008-04-07 01:06:00,1.1682,1.1682,1.1682,1.1682,4200000.0
2008-04-07 01:07:00,1.1685,1.1685,1.1682,1.1682,4200000.0
2008-04-07 01:08:00,1.16781,1.16796,1.16771,1.16771,4200000.0
2008-04-07 01:09:00,1.16778,1.16778,1.16734,1.16741,14000000.0
2008-04-07 01:10:00,1.16761,1.16761,1.16729,1.16742,23000000.0
2008-04-07 01:11:00,1.1679,1.1681,1.1678,1.1678,22800000.0
2008-04-07 01:13:00,1.16732,1.16763,1.16722,1.16754,22800000.0
2008-04-07 01:14:00,1.1672,1.16769,1.16715,1.16745,18800000.0
2008-04-07 01:15:00,1.1679,1.168,1.1677,1.1677,6600000.0
2008-04-07 01:16:00,1.16749,1.16749,1.16738,1.16738,6600000.0
2008-04-07 01:17:00,1.16721,1.16744,1.16721,1.16744,9600000.0
2008-04-07 01:18:00,1.16725,1.16762,1.16725,1.16762,20600000.0
2008-04-07 01:19:00,1.16773,1.16783,1.1673,1.16774,9000000.0
2008-04-07 01:20:00,1.1674,1.16757,1.16728,1.16732,5800000.0
2008-04-07 01:21:00,1.1677,1.1677,1.1676,1.1676,11400000.0
2008-04-07 01:22:00,1.1677,1.1677,1.1674,1.1675,11400000.0
2008-04-07 01:23:00,1.16702,1.16719,1.16688,1.16705,11400000.0
2008-04-07 01:24:00,1.16685,1.16745,1.16685,1.16745,14200000.0
2008-04-07 01:25:00,1.16716,1.1673,1.16707,1.16717,14400000.0
2008-04-07 01:26:00,1.16699,1.16738,1.16684,1.16734,11600000.0
2008-04-07 01:27:00,1.16719,1.16724,1.16685,1.16686,12800000.0
2008-04-07 01:28:00,1.167,1.16767,1.16684,1.16767,6800000.0
2008-04-07 01:29:00,1.16761,1.16764,1.16746,1.16747,7200000.0
2008-04-07 01:30:00,1.16716,1.16757,1.16716,1.16748,17000000.0
2008-04-07 01:31:00,1.16732,1.16746,1.16732,1.16734,4600000.0
2008-04-07 01:32:00,1.16744,1.1678,1.16744,1.1678,15400000.0
2008-04-07 01:33:00,1.16798,1.16799,1.1678,1.16784,6200000.0
2008-04-07 01:34:00,1.16782,1.16796,1.1677,1.16776,17800000.0
2008-04-07 01:36:00,1.16759,1.16781,1.16755,1.16769,10600000.0
2008-04-07 01:37:00,1.16787,1.16792,1.16763,1.16792,22800000.0
2008-04-07 01:38:00,1.16733,1.16812,1.16731,1.16731,18800000.0
2008-04-07 01:39:00,1.1676,1.1677,1.1676,1.1677,7400000.0
2008-04-07 01:40:00,1.1678,1.1678,1.1676,1.1677,7400000.0
2008-04-07 01:41:00,1.16759,1.16779,1.16707,1.16735,7400000.0
2008-04-07 01:42:00,1.16729,1.1676,1.16701,1.16724,97600000.0
2008-04-07 01:43:00,1.16728,1.16766,1.16728,1.16737,11600000.0
2008-04-07 01:44:00,1.1678,1.1678,1.1678,1.1678,6400000.0
2008-04-07 01:45:00,1.16725,1.16751,1.16725,1.16751,6400000.0
2008-04-07 01:46:00,1.1676,1.1677,1.1676,1.1677,21200000.0
2008-04-07 01:47:00,1.1676,1.1677,1.1676,1.1677,21200000.0
2008-04-07 01:48:00,1.16718,1.16719,1.16703,1.16714,21200000.0
2008-04-07 01:49:00,1.16699,1.16736,1.16681,1.1671,14300000.0
2008-04-07 01:50:00,1.16726,1.16726,1.16662,1.16662,10400000.0
2008-04-07 01:51:00,1.16649,1.16672,1.16647,1.16647,8600000.0
2008-04-07 01:52:00,1.16678,1.16689,1.16657,1.16668,21400000.0
2008-04-07 01:53:00,1.16672,1.16687,1.16672,1.16687,6200000.0
2008-04-07 01:54:00,1.16689,1.16729,1.16657,1.16679,11600000.0
2008-04-07 01:55:00,1.16679,1.16711,1.16679,1.16711,11200000.0
2008-04-07 01:56:00,1.16724,1.16752,1.16704,1.16734,9600000.0
2008-04-07 01:57:00,1.1676,1.1677,1.1676,1.1676,13000000.0
2008-04-07 01:58:00,1.1675,1.1676,1.1675,1.1676,13000000.0
2008-04-07 01:59:00,1.16744,1.16766,1.1673,1.16733,13000000.0
2008-04-07 02:00:00,1.16757,1.16803,1.16757,1.16794,12800000.0
2008-04-07 02:01:00,1.16797,1.16799,1.16771,1.16789,12800000.0
2008-04-07 02:02:00,1.1682,1.1682,1.1681,1.1681,12800000.0
2008-04-07 02:03:00,1.168,1.168,1.168,1.168,12800000.0
2008-04-07 02:04:00,1.1681,1.1681,1.168,1.1681,12800000.0
2008-04-07 02:05:00,1.16767,1.16824,1.16743,1.16762,12800000.0
2008-04-07 02:06:00,1.16741,1.16741,1.16738,1.16738,7400000.0
2008-04-07 02:07:00,1.16736,1.1676,1.1673,1.16756,14200000.0
2008-04-07 02:08:00,1.1677,1.1677,1.1677,1.1677,11200000.0
2008-04-07 02:09:00,1.16711,1.16759,1.16711,1.16759,11200000.0
2008-04-07 02:10:00,1.16726,1.16757,1.16694,1.16702,18800000.0
2008-04-07 02:11:00,1.16721,1.16736,1.16717,1.16723,8400000.0
2008-04-07 02:12:00,1.16736,1.16738,1.16697,1.16707,32600000.0
2008-04-07 02:13:00,1.1675,1.1676,1.1675,1.1676,3200000.0
2008-04-07 02:15:00,1.16734,1.16734,1.16731,1.16731,3200000.0
2008-04-07 02:16:00,1.16706,1.16745,1.16706,1.16716,12800000.0
2008-04-07 02:17:00,1.16707,1.1676,1.16695,1.16723,70800000.0
2008-04-07 02:18:00,1.16706,1.1675,1.16671,1.16741,8400000.0
2008-04-07 02:19:00,1.16738,1.16769,1.16738,1.16752,9400000.0
2008-04-07 02:20:00,1.1675,1.16756,1.16745,1.16756,9200000.0
2008-04-07 02:21:00,1.1673,1.16778,1.16715,1.16717,16000000.0
2008-04-07 02:22:00,1.16754,1.16754,1.16698,1.16722,14400000.0
2008-04-07 02:23:00,1.16707,1.16707,1.16666,1.16681,10800000.0
2008-04-07 02:24:00,1.16741,1.16741,1.16719,1.16719,2600000.0
2008-04-07 02:25:00,1.16721,1.16729,1.16684,1.16684,10200000.0
2008-04-07 02:26:00,1.16643,1.16655,1.16643,1.16655,3400000.0
2008-04-07 02:27:00,1.16637,1.16645,1.16619,1.16619,17800000.0
2008-04-07 02:28:00,1.1667,1.1667,1.1665,1.1666,10800000.0
2008-04-07 02:29:00,1.16647,1.16647,1.16598,1.16598,10800000.0
2008-04-07 02:30:00,1.16599,1.16601,1.16599,1.16601,3200000.0
2008-04-07 02:31:00,1.16631,1.16647,1.16593,1.16635,9000000.0
2008-04-07 02:32:00,1.1665,1.16673,1.16645,1.16673,11200000.0
2008-04-07 02:33:00,1.16703,1.16719,1.1667,1.16675,16400000.0
2008-04-07 02:34:00,1.16674,1.16688,1.16666,1.16682,9400000.0
2008-04-07 02:35:00,1.16734,1.16751,1.16685,1.16685,17800000.0
2008-04-07 02:36:00,1.16701,1.16728,1.16697,1.16728,14600000.0
2008-04-07 02:37:00,1.16735,1.16741,1.16734,1.16741,4800000.0
2008-04-07 02:38:00,1.16764,1.16764,1.16714,1.16714,12600000.0
2008-04-07 02:39:00,1.1678,1.1679,1.1677,1.1678,13600000.0
2008-04-07 02:40:00,1.16754,1.16773,1.16724,1.16773,13600000.0
2008-04-07 02:41:00,1.16743,1.16765,1.16724,1.16724,18000000.0
2008-04-07 02:42:00,1.16765,1.16765,1.16743,1.16743,2000000.0
2008-04-07 02:43:00,1.16783,1.16783,1.16777,1.16779,4800000.0
2008-04-07 02:44:00,1.16767,1.16767,1.16718,1.16718,6000000.0
2008-04-07 02:45:00,1.16735,1.16766,1.1673,1.1673,12200000.0
2008-04-07 02:46:00,1.16763,1.16777,1.16743,1.16759,18600000.0
2008-04-07 02:47:00,1.16785,1.16804,1.16751,1.1677,61400000.0
2008-04-07 02:48:00,1.1681,1.1681,1.168,1.168,9800000.0
2008-04-07 02:49:00,1.16769,1.16794,1.16763,1.16778,9800000.0
2008-04-07 02:50:00,1.1681,1.1681,1.168,1.168,5000000.0
2008-04-07 02:51:00,1.16756,1.16778,1.16756,1.1676,5000000.0
2008-04-07 02:52:00,1.16772,1.16837,1.16764,1.16837,22000000.0
2008-04-07 02:53:00,1.16754,1.16776,1.16754,1.16776,5400000.0
2008-04-07 02:54:00,1.16768,1.1681,1.16755,1.16774,31400000.0
2008-04-07 02:55:00,1.1678,1.16803,1.16762,1.16765,19800000.0
2008-04-07 02:56:00,1.1681,1.1681,1.1677,1.168,7400000.0
2008-04-07 02:57:00,1.16747,1.16748,1.16717,1.16718,7400000.0
2008-04-07 02:58:00,1.16747,1.16785,1.16741,1.16785,4200000.0
2008-04-07 02:59:00,1.1678,1.1678,1.1677,1.1677,13400000.0
2008-04-07 03:00:00,1.16743,1.16773,1.16719,1.16727,13400000.0
2008-04-07 03:01:00,1.16732,1.16753,1.16722,1.16753,13800000.0
2008-04-07 03:02:00,1.16713,1.16735,1.16703,1.16735,8000000.0
2008-04-07 03:03:00,1.1676,1.1677,1.1676,1.1677,3600000.0
2008-04-07 03:04:00,1.1676,1.1677,1.1676,1.1677,3600000.0
2008-04-07 03:07:00,1.1671,1.16729,1.1671,1.16726,3600000.0
2008-04-07 03:08:00,1.16686,1.16714,1.16681,1.16714,12400000.0
2008-04-07 03:09:00,1.16693,1.16721,1.16687,1.167,14800000.0
2008-04-07 03:10:00,1.16729,1.16763,1.16691,1.16763,18600000.0
2008-04-07 03:11:00,1.1674,1.1674,1.16699,1.16732,6000000.0
2008-04-07 03:12:00,1.16686,1.16725,1.16683,1.16725,21000000.0
2008-04-07 03:13:00,1.1673,1.1673,1.16717,1.16717,2000000.0
2008-04-07 03:14:00,1.16714,1.16714,1.16694,1.16694,5200000.0
2008-04-07 03:15:00,1.1675,1.1675,1.1675,1.1675,9000000.0
2008-04-07 03:16:00,1.16677,1.16725,1.16677,1.16725,9000000.0
2008-04-07 03:17:00,1.16737,1.16737,1.16682,1.16712,17200000.0
2008-04-07 03:18:00,1.16637,1.16652,1.1662,1.16647,7000000.0
2008-04-07 03:19:00,1.16654,1.16674,1.16642,1.16674,9400000.0
2008-04-07 03:20:00,1.16692,1.16692,1.16663,1.16667,6600000.0
2008-04-07 03:21:00,1.16689,1.16708,1.16672,1.16681,8800000.0
2008-04-07 03:22:00,1.16658,1.16698,1.16639,1.1664,14800000.0
2008-04-07 03:23:00,1.16644,1.16661,1.16609,1.16644,9800000.0
2008-04-07 03:24:00,1.16655,1.16708,1.16655,1.16663,16000000.0
2008-04-07 03:25:00,1.1671,1.1671,1.1669,1.1671,10800000.0
2008-04-07 03:26:00,1.16663,1.16678,1.16656,1.16672,10800000.0
2008-04-07 03:27:00,1.16686,1.16734,1.16678,1.16678,7000000.0
2008-04-07 03:28:00,1.16676,1.16698,1.16667,1.16689,11000000.0
2008-04-07 03:29:00,1.16737,1.16737,1.1666,1.16688,15200000.0
2008-04-07 03:30:00,1.16601,1.16601,1.16522,1.16544,6800000.0
2008-04-07 03:31:00,1.16551,1.16599,1.16542,1.16599,17200000.0
2008-04-07 03:32:00,1.16599,1.1662,1.16599,1.16599,15400000.0
2008-04-07 03:33:00,1.16573,1.16613,1.16564,1.16589,6200000.0
2008-04-07 03:34:00,1.16627,1.16682,1.16619,1.16676,15200000.0
2008-04-07 03:35:00,1.16656,1.16713,1.16653,1.16653,8600000.0
2008-04-07 03:36:00,1.16698,1.16701,1.16669,1.16669,13800000.0
2008-04-07 03:37:00,1.1671,1.1673,1.1671,1.1671,3200000.0
2008-04-07 03:38:00,1.16674,1.16708,1.16674,1.16708,3200000.0
2008-04-07 03:39:00,1.16707,1.16712,1.16683,1.16706,20200000.0
2008-04-07 03:40:00,1.1672,1.16765,1.1672,1.16736,9000000.0
2008-04-07 03:41:00,1.16686,1.16686,1.16639,1.16639,7200000.0
2008-04-07 03:42:00,1.16651,1.16673,1.16651,1.16673,10600000.0
2008-04-07 03:43:00,1.16674,1.16674,1.16653,1.16653,2000000.0
2008-04-07 03:44:00,1.16654,1.16703,1.16648,1.16648,14800000.0
2008-04-07 03:45:00,1.16621,1.16649,1.16561,1.16649,9000000.0
2008-04-07 03:46:00,1.1669,1.1669,1.1665,1.1667,18200000.0
2008-04-07 03:47:00,1.1666,1.1666,1.16614,1.16652,18200000.0
2008-04-07 03:48:00,1.166,1.16672,1.166,1.16672,16800000.0
2008-04-07 03:49:00,1.16678,1.16686,1.16647,1.16647,9600000.0
2008-04-07 03:50:00,1.16647,1.16672,1.16647,1.16654,12200000.0
2008-04-07 03:51:00,1.16646,1.16646,1.16601,1.16618,24400000.0
2008-04-07 03:52:00,1.16649,1.16663,1.16604,1.16648,28800000.0
2008-04-07 03:53:00,1.1667,1.1669,1.1667,1.1669,4000000.0
2008-04-07 03:54:00,1.16695,1.16695,1.16682,1.16682,4000000.0
2008-04-07 03:55:00,1.16635,1.16664,1.16635,1.16638,13400000.0
2008-04-07 03:56:00,1.16651,1.16655,1.1663,1.16646,9600000.0
2008-04-07 03:57:00,1.16626,1.16659,1.16621,1.16659,17200000.0
2008-04-07 03:58:00,1.16634,1.16641,1.1661,1.16614,11600000.0
2008-04-07 03:59:00,1.16588,1.16607,1.16582,1.16595,27000000.0
2008-04-07 04:00:00,1.16587,1.16591,1.16557,1.16557,14600000.0
2008-04-07 04:01:00,1.16513,1.16588,1.16513,1.16566,13200000.0
2008-04-07 04:02:00,1.16571,1.16571,1.16494,1.16494,5800000.0
2008-04-07 04:03:00,1.16551,1.16564,1.16551,1.16564,3200000.0
2008-04-07 04:04:00,1.16619,1.16644,1.16603,1.1662,9000000.0
2008-04-07 04:05:00,1.1666,1.1666,1.1665,1.1665,11800000.0
2008-04-07 04:06:00,1.16619,1.1662,1.16593,1.16613,11800000.0
2008-04-07 04:07:00,1.166,1.166,1.16569,1.16573,8800000.0
2008-04-07 04:08:00,1.16559,1.16559,1.16558,1.16558,3200000.0
2008-04-07 04:09:00,1.16511,1.16553,1.16506,1.16506,7200000.0
2008-04-07 04:10:00,1.16518,1.16595,1.16518,1.1655,15200000.0
2008-04-07 04:11:00,1.16551,1.16562,1.16481,1.16515,11000000.0
2008-04-07 04:12:00,1.16523,1.16561,1.16523,1.16536,14200000.0
2008-04-07 04:13:00,1.1656,1.1657,1.1654,1.1657,19400000.0
2008-04-07 04:14:00,1.16528,1.16564,1.16524,1.16536,19400000.0
2008-04-07 04:15:00,1.16503,1.16551,1.16503,1.16544,21400000.0
2008-04-07 04:16:00,1.16557,1.16557,1.16515,1.16515,6800000.0
2008-04-07 04:17:00,1.16555,1.16555,1.16525,1.16525,6800000.0
2008-04-07 04:18:00,1.1654,1.1654,1.16514,1.16514,10800000.0
2008-04-07 04:19:00,1.16515,1.16559,1.16513,1.16528,11600000.0
2008-04-07 04:20:00,1.16525,1.16548,1.16503,1.16516,10800000.0
2008-04-07 04:21:00,1.16537,1.1654,1.16507,1.1654,9200000.0
2008-04-07 04:22:00,1.16536,1.16565,1.16536,1.16565,5800000.0
2008-04-07 04:23:00,1.16563,1.16596,1.16563,1.16567,21600000.0
2008-04-07 04:24:00,1.16557,1.16557,1.16548,1.16548,4000000.0
2008-04-07 04:25:00,1.16604,1.16651,1.16599,1.16603,11800000.0
2008-04-07 04:26:00,1.16571,1.16593,1.16571,1.1659,7200000.0
2008-04-07 04:27:00,1.1664,1.1665,1.1663,1.1664,20000000.0
2008-04-07 04:28:00,1.1663,1.1663,1.1663,1.1663,20000000.0
2008-04-07 04:29:00,1.16582,1.16622,1.16582,1.16622,20000000.0
2008-04-07 04:30:00,1.16628,1.16628,1.16588,1.16618,11800000.0
2008-04-07 04:31:00,1.1661,1.16631,1.16566,1.16566,13200000.0
2008-04-07 04:32:00,1.16564,1.16579,1.16564,1.16579,12200000.0
2008-04-07 04:33:00,1.16592,1.16592,1.16587,1.16591,6400000.0
2008-04-07 04:34:00,1.16626,1.16638,1.16587,1.16587,15800000.0
2008-04-07 04:35:00,1.16585,1.16624,1.16585,1.16609,3600000.0
2008-04-07 04:36:00,1.16667,1.16667,1.16631,1.16665,19200000.0
2008-04-07 04:37:00,1.16639,1.16694,1.16639,1.16694,9600000.0
2008-04-07 04:38:00,1.16691,1.16691,1.16675,1.16675,12800000.0
2008-04-07 04:39:00,1.16662,1.16662,1.16638,1.16638,12800000.0
2008-04-07 04:40:00,1.16618,1.16668,1.16617,1.16668,16800000.0
2008-04-07 04:41:00,1.16633,1.16692,1.16633,1.16646,14400000.0
2008-04-07 04:42:00,1.16641,1.16668,1.16641,1.16658,11600000.0
2008-04-07 04:43:00,1.16637,1.16679,1.16597,1.16597,20600000.0
2008-04-07 04:44:00,1.16586,1.16586,1.16586,1.16586,6800000.0
2008-04-07 04:45:00,1.16543,1.1661,1.16517,1.1661,12800000.0
2008-04-07 04:46:00,1.16619,1.1666,1.16595,1.16605,14200000.0
2008-04-07 04:47:00,1.16658,1.16696,1.16623,1.16623,13200000.0
2008-04-07 04:48:00,1.16641,1.16655,1.16635,1.16642,7800000.0
2008-04-07 04:49:00,1.16642,1.16655,1.1662,1.16623,6600000.0
2008-04-07 04:50:00,1.16605,1.16663,1.16605,1.16625,11200000.0
2008-04-07 04:51:00,1.16607,1.16644,1.16607,1.16643,17200000.0
2008-04-07 04:52:00,1.1669,1.1669,1.16598,1.16645,11000000.0
2008-04-07 04:54:00,1.16624,1.16662,1.16624,1.16648,16600000.0
2008-04-07 04:56:00,1.1669,1.16694,1.16671,1.16674,13200000.0
2008-04-07 04:57:00,1.16666,1.16713,1.16666,1.16672,9000000.0
2008-04-07 04:58:00,1.16656,1.16698,1.16628,1.16646,17200000.0
2008-04-07 04:59:00,1.1669,1.1671,1.1669,1.1671,14000000.0
2008-04-07 05:00:00,1.16668,1.16685,1.16664,1.16664,14000000.0
2008-04-07 05:01:00,1.16673,1.16694,1.16662,1.1668,6600000.0
2008-04-07 05:02:00,1.16671,1.16696,1.1666,1.16671,10400000.0
2008-04-07 05:03:00,1.16668,1.16675,1.16642,1.16647,20400000.0
2008-04-07 05:04:00,1.16672,1.16698,1.16652,1.16676,10400000.0
2008-04-07 05:05:00,1.16629,1.16675,1.16629,1.16651,10400000.0
2008-04-07 05:06:00,1.16651,1.16661,1.1662,1.1662,6200000.0
2008-04-07 05:07:00,1.16639,1.16658,1.16639,1.16649,16200000.0
2008-04-07 05:08:00,1.16621,1.16638,1.16601,1.16601,7600000.0
2008-04-07 05:09:00,1.16623,1.16623,1.16597,1.16597,19400000.0
2008-04-07 05:10:00,1.16617,1.16617,1.16554,1.16594,23800000.0
2008-04-07 05:11:00,1.16573,1.16595,1.16557,1.16595,9200000.0
2008-04-07 05:12:00,1.16583,1.16626,1.16568,1.16626,12600000.0
2008-04-07 05:13:00,1.16589,1.16604,1.16589,1.16591,14600000.0
2008-04-07 05:14:00,1.16606,1.16606,1.16557,1.16592,20200000.0
2008-04-07 05:15:00,1.16597,1.16627,1.16582,1.16582,15400000.0
2008-04-07 05:16:00,1.16596,1.16596,1.16575,1.16584,9000000.0
2008-04-07 05:17:00,1.16594,1.1662,1.16593,1.1662,8200000.0
2008-04-07 05:18:00,1.16605,1.16616,1.16605,1.16616,2600000.0
2008-04-07 05:19:00,1.16611,1.16634,1.16611,1.16634,3200000.0
2008-04-07 05:20:00,1.1657,1.16638,1.1657,1.16592,22400000.0
2008-04-07 05:21:00,1.16593,1.16614,1.16581,1.16585,16600000.0
2008-04-07 05:22:00,1.1659,1.16605,1.16588,1.16605,6000000.0
2008-04-07 05:23:00,1.16566,1.16608,1.16566,1.16598,14800000.0
2008-04-07 05:24:00,1.1659,1.1659,1.1659,1.1659,14400000.0
2008-04-07 05:25:00,1.166,1.1661,1.1659,1.1659,14400000.0
2008-04-07 05:26:00,1.166,1.1661,1.166,1.1661,14400000.0
2008-04-07 05:27:00,1.16583,1.16613,1.16583,1.1661,14400000.0
2008-04-07 05:28:00,1.16628,1.16669,1.1661,1.1661,17200000.0
2008-04-07 05:29:00,1.16639,1.16639,1.16594,1.16622,6600000.0
2008-04-07 05:32:00,1.16606,1.16611,1.16593,1.16593,4800000.0
2008-04-07 05:33:00,1.16608,1.16617,1.16608,1.16608,14400000.0
2008-04-07 05:34:00,1.1667,1.1669,1.1667,1.1669,10000000.0
2008-04-07 05:35:00,1.16619,1.16643,1.16614,1.16643,10000000.0
2008-04-07 05:36:00,1.16664,1.16704,1.16663,1.16669,9800000.0
2008-04-07 05:37:00,1.16686,1.16686,1.1664,1.16654,10400000.0
2008-04-07 05:38:00,1.16643,1.16678,1.16643,1.16678,19600000.0
2008-04-07 05:40:00,1.16704,1.16704,1.16663,1.16663,2600000.0
2008-04-07 05:41:00,1.16688,1.16688,1.16653,1.16653,10800000.0
2008-04-07 05:42:00,1.1669,1.1671,1.1667,1.1671,9000000.0
2008-04-07 05:43:00,1.16653,1.16684,1.16613,1.16635,9000000.0
2008-04-07 05:44:00,1.1669,1.1669,1.1666,1.1667,6200000.0
2008-04-07 05:45:00,1.16636,1.16656,1.16581,1.16625,6200000.0
2008-04-07 05:46:00,1.1664,1.1665,1.1663,1.1665,14200000.0
2008-04-07 05:47:00,1.16665,1.16667,1.16658,1.16667,7800000.0
2008-04-07 05:48:00,1.16647,1.1668,1.16639,1.16648,17000000.0
2008-04-07 05:49:00,1.16657,1.16668,1.16657,1.16668,2000000.0
2008-04-07 05:51:00,1.16672,1.16688,1.16643,1.16643,11600000.0
2008-04-07 05:52:00,1.16653,1.16675,1.16637,1.16669,20400000.0
2008-04-07 05:53:00,1.16698,1.16698,1.16642,1.16664,11200000.0
2008-04-07 05:54:00,1.1666,1.1669,1.16623,1.16648,7400000.0
2008-04-07 05:55:00,1.16678,1.16678,1.16635,1.16636,12800000.0
2008-04-07 05:56:00,1.1666,1.1667,1.1666,1.1667,4200000.0
2008-04-07 05:58:00,1.1669,1.1669,1.1667,1.1669,4200000.0
2008-04-07 05:59:00,1.1667,1.1671,1.1667,1.1669,4200000.0
2008-04-07 06:00:00,1.16662,1.16696,1.16658,1.16696,4200000.0
2008-04-07 06:01:00,1.16698,1.16698,1.16666,1.16673,19400000.0
2008-04-07 06:02:00,1.16664,1.16704,1.16647,1.16704,12000000.0
2008-04-07 06:03:00,1.16713,1.16713,1.1668,1.1668,2600000.0
2008-04-07 06:04:00,1.16705,1.16705,1.1658,1.16584,18600000.0
2008-04-07 06:05:00,1.16634,1.1666,1.16602,1.1661,17000000.0
2008-04-07 06:06:00,1.16641,1.16645,1.16641,1.16645,2000000.0
2008-04-07 06:07:00,1.1665,1.16653,1.16628,1.16635,9400000.0
2008-04-07 06:08:00,1.16623,1.16633,1.16617,1.16617,8200000.0
2008-04-07 06:09:00,1.16633,1.16633,1.1661,1.1661,7200000.0
2008-04-07 06:10:00,1.1662,1.16668,1.16614,1.16668,12400000.0
2008-04-07 06:11:00,1.1664,1.16707,1.1664,1.16668,17400000.0
2008-04-07 06:12:00,1.16627,1.16667,1.16627,1.16667,11200000.0
2008-04-07 06:13:00,1.16634,1.16682,1.16613,1.16682,11600000.0
2008-04-07 06:14:00,1.16657,1.16697,1.16635,1.16635,4400000.0
2008-04-07 06:15:00,1.16622,1.16651,1.16622,1.16651,10200000.0
2008-04-07 06:16:00,1.16651,1.16674,1.16651,1.16662,11200000.0
2008-04-07 06:17:00,1.16708,1.16708,1.16684,1.16692,11600000.0
2008-04-07 06:18:00,1.16716,1.16716,1.16666,1.16691,18600000.0
2008-04-07 06:19:00,1.1664,1.16667,1.16613,1.16613,7600000.0
2008-04-07 06:20:00,1.16637,1.16657,1.1661,1.16657,11400000.0
2008-04-07 06:21:00,1.16634,1.16678,1.16634,1.16678,27800000.0
2008-04-07 06:22:00,1.16681,1.16681,1.16655,1.16671,9400000.0
2008-04-07 06:23:00,1.1667,1.16703,1.16651,1.16694,19200000.0
2008-04-07 06:24:00,1.16715,1.16755,1.16697,1.16716,13200000.0
2008-04-07 06:25:00,1.16662,1.16696,1.16634,1.16634,8400000.0
2008-04-07 06:26:00,1.1665,1.16667,1.1665,1.16667,4000000.0
2008-04-07 06:27:00,1.16659,1.16659,1.16634,1.16634,2600000.0
2008-04-07 06:28:00,1.16655,1.16676,1.16648,1.16669,10600000.0
2008-04-07 06:29:00,1.16664,1.16664,1.16598,1.16598,18400000.0
2008-04-07 06:30:00,1.16634,1.16634,1.16597,1.16597,9200000.0
2008-04-07 06:31:00,1.16592,1.1665,1.16592,1.16604,11200000.0
2008-04-07 06:32:00,1.16597,1.16614,1.16597,1.16614,12400000.0
2008-04-07 06:33:00,1.16597,1.16634,1.16581,1.16634,15600000.0
2008-04-07 06:34:00,1.16645,1.16645,1.16604,1.16619,8200000.0
2008-04-07 06:35:00,1.16591,1.166,1.16569,1.16569,5800000.0
2008-04-07 06:36:00,1.16589,1.16589,1.16565,1.16565,4800000.0
2008-04-07 06:37:00,1.1662,1.1662,1.1661,1.1661,11800000.0
2008-04-07 06:39:00,1.1659,1.16595,1.16583,1.16587,11800000.0
2008-04-07 06:40:00,1.16592,1.16602,1.16567,1.16602,15700000.0
2008-04-07 06:41:00,1.16567,1.16574,1.16567,1.16574,3200000.0
2008-04-07 06:42:00,1.16587,1.166,1.16527,1.16586,19200000.0
2008-04-07 06:43:00,1.1664,1.1666,1.1664,1.1665,15600000.0
2008-04-07 06:44:00,1.1664,1.1664,1.1663,1.1664,15600000.0
2008-04-07 06:45:00,1.1665,1.1665,1.1664,1.1664,15600000.0
2008-04-07 06:46:00,1.16596,1.16639,1.16596,1.16639,15600000.0
2008-04-07 06:47:00,1.16658,1.16701,1.16658,1.16664,24600000.0
2008-04-07 06:48:00,1.16647,1.16658,1.16631,1.16631,15800000.0
2008-04-07 06:49:00,1.16656,1.16672,1.16624,1.16654,22800000.0
2008-04-07 06:50:00,1.16645,1.16681,1.16638,1.16644,6800000.0
2008-04-07 06:51:00,1.16633,1.16662,1.16633,1.16662,18400000.0
2008-04-07 06:52:00,1.16651,1.16659,1.16611,1.1664,8800000.0
2008-04-07 06:55:00,1.1671,1.1671,1.1669,1.1669,7400000.0
2008-04-07 06:56:00,1.1671,1.1671,1.1671,1.1671,7400000.0
2008-04-07 06:57:00,1.16676,1.16676,1.1665,1.16663,7400000.0
2008-04-07 06:58:00,1.16639,1.16639,1.16612,1.16631,12000000.0
2008-04-07 06:59:00,1.16638,1.16685,1.16634,1.16644,23000000.0
2008-04-07 07:00:00,1.16662,1.16694,1.16644,1.16647,21200000.0
2008-04-07 07:01:00,1.1671,1.1671,1.1671,1.1671,10400000.0
2008-04-07 07:02:00,1.16677,1.16704,1.16654,1.16656,10400000.0
2008-04-07 07:04:00,1.16663,1.16684,1.16637,1.16661,11000000.0
2008-04-07 07:07:00,1.1667,1.1667,1.1667,1.1667,16800000.0
2008-04-07 07:08:00,1.1669,1.1669,1.1667,1.1669,16800000.0
2008-04-07 07:09:00,1.16623,1.16671,1.16618,1.16671,16800000.0
2008-04-07 07:10:00,1.1665,1.16667,1.16634,1.16634,4200000.0
2008-04-07 07:11:00,1.16655,1.1667,1.16641,1.16641,13600000.0
2008-04-07 07:12:00,1.16614,1.16625,1.16586,1.16586,12400000.0
2008-04-07 07:13:00,1.16625,1.16625,1.16568,1.1658,10000000.0
2008-04-07 07:15:00,1.16587,1.16623,1.16587,1.16623,9800000.0
2008-04-07 07:16:00,1.16645,1.16655,1.16629,1.16639,18800000.0
2008-04-07 07:17:00,1.16646,1.16685,1.16615,1.1664,18000000.0
2008-04-07 07:18:00,1.16648,1.16648,1.16624,1.16624,3600000.0
2008-04-07 07:19:00,1.16653,1.16653,1.16618,1.1663,19400000.0
2008-04-07 07:20:00,1.16651,1.16705,1.16651,1.16658,12400000.0
2008-04-07 07:21:00,1.16637,1.16655,1.16591,1.16591,18200000.0
2008-04-07 07:22:00,1.16608,1.16673,1.16582,1.16582,18200000.0
2008-04-07 07:23:00,1.16589,1.16621,1.16589,1.16621,3600000.0
2008-04-07 07:24:00,1.16609,1.16612,1.16595,1.16612,4600000.0
2008-04-07 07:25:00,1.1665,1.1667,1.1665,1.1665,10000000.0
2008-04-07 07:26:00,1.166,1.16618,1.1657,1.16592,10000000.0
2008-04-07 07:27:00,1.16586,1.1662,1.16571,1.16606,13200000.0
2008-04-07 07:28:00,1.1666,1.1666,1.1665,1.1665,22600000.0
2008-04-07 07:29:00,1.16599,1.1666,1.1659,1.1659,22600000.0
2008-04-07 07:30:00,1.16639,1.16686,1.16621,1.16672,26900000.0
2008-04-07 07:31:00,1.1666,1.1667,1.1666,1.1667,7600000.0
2008-04-07 07:32:00,1.16596,1.16641,1.16591,1.16591,7600000.0
2008-04-07 07:33:00,1.16584,1.1662,1.16584,1.16609,18000000.0
2008-04-07 07:34:00,1.16611,1.16664,1.1661,1.16664,25600000.0
2008-04-07 07:35:00,1.1663,1.1667,1.16585,1.16669,28800000.0
2008-04-07 07:36:00,1.1663,1.16665,1.1663,1.16665,3200000.0
2008-04-07 07:37:00,1.16628,1.16651,1.16623,1.16623,8400000.0
2008-04-07 07:38:00,1.16661,1.16661,1.16622,1.16637,7200000.0
2008-04-07 07:39:00,1.16612,1.16637,1.16607,1.16637,18800000.0
2008-04-07 07:40:00,1.16639,1.16649,1.16582,1.16582,18600000.0
2008-04-07 07:41:00,1.166,1.1666,1.166,1.1661,10600000.0
2008-04-07 07:42:00,1.16595,1.16615,1.16563,1.16576,10600000.0
2008-04-07 07:43:00,1.16569,1.16569,1.16545,1.1656,13300000.0
2008-04-07 07:44:00,1.16518,1.16542,1.165,1.16542,9600000.0
2008-04-07 07:45:00,1.16522,1.16522,1.16461,1.16513,21400000.0
2008-04-07 07:46:00,1.16484,1.16515,1.16484,1.16515,3200000.0
2008-04-07 07:47:00,1.16487,1.16517,1.16466,1.16513,9400000.0
2008-04-07 07:48:00,1.16564,1.16577,1.16554,1.16574,14600000.0
2008-04-07 07:49:00,1.16579,1.16619,1.16579,1.16598,20200000.0
2008-04-07 07:50:00,1.16554,1.16554,1.16518,1.16518,10600000.0
2008-04-07 07:51:00,1.16531,1.16542,1.16521,1.16525,12200000.0
2008-04-07 07:52:00,1.16554,1.1657,1.16521,1.1657,18400000.0
2008-04-07 07:53:00,1.16561,1.16585,1.16554,1.16577,9400000.0
2008-04-07 07:54:00,1.16553,1.16573,1.16547,1.1657,12800000.0
2008-04-07 07:55:00,1.1659,1.1659,1.1659,1.1659,23200000.0
2008-04-07 07:56:00,1.16547,1.16572,1.16534,1.16562,23200000.0
2008-04-07 07:57:00,1.16556,1.16584,1.16535,1.16555,22500000.0
2008-04-07 07:58:00,1.1655,1.16588,1.16535,1.16541,21200000.0
2008-04-07 07:59:00,1.16536,1.16552,1.16506,1.16506,13200000.0
2008-04-07 08:00:00,1.1648,1.16524,1.1648,1.16502,15200000.0
2008-04-07 08:01:00,1.16563,1.16573,1.16538,1.16538,13000000.0
2008-04-07 08:02:00,1.16587,1.16642,1.16587,1.16609,7400000.0
2008-04-07 08:03:00,1.16599,1.1662,1.16594,1.16595,7800000.0
2008-04-07 08:04:00,1.16634,1.16634,1.16545,1.1658,10200000.0
2008-04-07 08:05:00,1.16574,1.16597,1.16556,1.16597,12200000.0
2008-04-07 08:06:00,1.16586,1.16617,1.16577,1.16613,21000000.0
2008-04-07 08:07:00,1.16579,1.16596,1.16567,1.1658,12600000.0
2008-04-07 08:08:00,1.16549,1.16612,1.16549,1.16612,21800000.0
2008-04-07 08:09:00,1.16594,1.1661,1.16576,1.16576,13600000.0
2008-04-07 08:10:00,1.16621,1.16621,1.16555,1.16587,13200000.0
2008-04-07 08:11:00,1.16619,1.16627,1.16592,1.16627,19800000.0
2008-04-07 08:12:00,1.16592,1.16618,1.16592,1.16618,2600000.0
2008-04-07 08:13:00,1.166,1.16608,1.16571,1.16571,10400000.0
2008-04-07 08:14:00,1.16614,1.16617,1.16581,1.16581,7800000.0
2008-04-07 08:15:00,1.16591,1.16595,1.16553,1.16587,20200000.0
2008-04-07 08:16:00,1.1654,1.16603,1.1654,1.16551,24800000.0
2008-04-07 08:17:00,1.16567,1.16567,1.16537,1.16537,5200000.0
2008-04-07 08:18:00,1.16565,1.16565,1.16528,1.16528,3200000.0
2008-04-07 08:19:00,1.16605,1.16605,1.16563,1.16563,12200000.0
2008-04-07 08:20:00,1.16506,1.16569,1.16506,1.16569,10000000.0
2008-04-07 08:21:00,1.16594,1.16594,1.16547,1.16559,9400000.0
2008-04-07 08:22:00,1.16534,1.16583,1.16534,1.16557,5200000.0
2008-04-07 08:23:00,1.16536,1.16577,1.16534,1.16539,19000000.0
2008-04-07 08:24:00,1.16548,1.16607,1.16539,1.16567,11600000.0
2008-04-07 08:25:00,1.16535,1.16569,1.16535,1.16543,12600000.0
2008-04-07 08:26:00,1.16573,1.16576,1.16545,1.16571,6400000.0
2008-04-07 08:27:00,1.16566,1.16574,1.16558,1.16572,7400000.0
2008-04-07 08:28:00,1.1659,1.1659,1.16525,1.1655,13600000.0
2008-04-07 08:29:00,1.16553,1.16572,1.16547,1.1657,7800000.0
2008-04-07 08:30:00,1.16602,1.16602,1.16504,1.1654,7800000.0
2008-04-07 08:31:00,1.16568,1.16607,1.16556,1.16571,22800000.0
2008-04-07 08:32:00,1.16534,1.16558,1.16534,1.16544,5800000.0
2008-04-07 08:33:00,1.16548,1.16548,1.16524,1.16524,5800000.0
2008-04-07 08:34:00,1.16566,1.16587,1.16558,1.16583,19400000.0
2008-04-07 08:35:00,1.16547,1.16562,1.16547,1.16562,17400000.0
2008-04-07 08:36:00,1.1657,1.16598,1.16568,1.16598,31400000.0
2008-04-07 08:37:00,1.1661,1.1662,1.1661,1.1662,8200000.0
2008-04-07 08:38:00,1.16563,1.16586,1.16533,1.16586,8200000.0
2008-04-07 08:39:00,1.16602,1.16647,1.16592,1.16594,15200000.0
2008-04-07 08:40:00,1.16609,1.1661,1.16544,1.16564,21200000.0
2008-04-07 08:41:00,1.16552,1.166,1.16518,1.16581,19600000.0
2008-04-07 08:42:00,1.16602,1.1662,1.16563,1.16563,13200000.0
2008-04-07 08:43:00,1.16587,1.16597,1.16546,1.16593,18200000.0
2008-04-07 08:44:00,1.16588,1.16607,1.16554,1.16586,13000000.0
2008-04-07 08:45:00,1.16582,1.16602,1.16582,1.16582,6800000.0
2008-04-07 08:46:00,1.16574,1.16574,1.16495,1.1657,8800000.0
2008-04-07 08:47:00,1.16576,1.16603,1.1654,1.16603,29000000.0
2008-04-07 08:48:00,1.16569,1.16592,1.16567,1.16578,5200000.0
2008-04-07 08:49:00,1.16577,1.1661,1.16577,1.16584,20400000.0
2008-04-07 08:50:00,1.16576,1.16596,1.16544,1.16586,23200000.0
2008-04-07 08:51:00,1.16578,1.16601,1.16553,1.166,62400000.0
2008-04-07 08:52:00,1.16612,1.16612,1.16567,1.16598,17800000.0
2008-04-07 08:53:00,1.16584,1.16631,1.16565,1.16568,130200000.0
2008-04-07 08:54:00,1.16565,1.16565,1.16528,1.16565,11600000.0
2008-04-07 08:55:00,1.16578,1.16592,1.1656,1.16568,13600000.0
2008-04-07 08:56:00,1.1654,1.16572,1.16537,1.16537,13800000.0
2008-04-07 08:57:00,1.16547,1.16547,1.16527,1.16527,11600000.0
2008-04-07 08:58:00,1.165,1.16586,1.165,1.16539,12200000.0
2008-04-07 08:59:00,1.16513,1.16513,1.16497,1.16497,3200000.0
2008-04-07 09:00:00,1.16504,1.1652,1.16468,1.16476,122800000.0
2008-04-07 09:01:00,1.16558,1.16558,1.16486,1.16486,8200000.0
2008-04-07 09:02:00,1.16516,1.16516,1.16472,1.16496,10200000.0
2008-04-07 09:03:00,1.1649,1.165,1.16448,1.16467,8400000.0
2008-04-07 09:04:00,1.16486,1.16514,1.16453,1.16514,17200000.0
2008-04-07 09:05:00,1.16499,1.1654,1.16499,1.16513,22400000.0
2008-04-07 09:06:00,1.16494,1.16502,1.16474,1.16498,15000000.0
2008-04-07 09:07:00,1.16474,1.16512,1.16452,1.16489,9400000.0
2008-04-07 09:08:00,1.16509,1.16542,1.16509,1.16517,15600000.0
2008-04-07 09:09:00,1.16496,1.16496,1.1646,1.1646,9200000.0
2008-04-07 09:10:00,1.16495,1.16527,1.16479,1.16479,9400000.0
2008-04-07 09:11:00,1.16471,1.16492,1.16461,1.16464,14000000.0
2008-04-07 09:12:00,1.16503,1.16531,1.16503,1.16511,8400000.0
2008-04-07 09:13:00,1.16568,1.16591,1.16511,1.16532,16800000.0
2008-04-07 09:14:00,1.16517,1.16523,1.16503,1.16503,6400000.0
2008-04-07 09:15:00,1.16495,1.16502,1.16479,1.16502,14000000.0
2008-04-07 09:16:00,1.16522,1.16526,1.16497,1.16526,16400000.0
2008-04-07 09:17:00,1.16517,1.1656,1.16517,1.16556,13600000.0
2008-04-07 09:18:00,1.16511,1.16571,1.16506,1.1651,27200000.0
2008-04-07 09:19:00,1.16524,1.16537,1.16468,1.16471,14000000.0
2008-04-07 09:20:00,1.16496,1.16519,1.16439,1.16519,14800000.0
2008-04-07 09:21:00,1.1657,1.16591,1.16494,1.16494,11400000.0
2008-04-07 09:22:00,1.16482,1.16568,1.16482,1.1652,22000000.0
2008-04-07 09:23:00,1.16515,1.16543,1.16505,1.16505,11000000.0
2008-04-07 09:24:00,1.16514,1.16515,1.16482,1.16482,23200000.0
2008-04-07 09:25:00,1.16449,1.16479,1.1644,1.16479,9800000.0
2008-04-07 09:26:00,1.16527,1.16527,1.16448,1.16468,12800000.0
2008-04-07 09:27:00,1.16528,1.16528,1.16474,1.16483,10600000.0
2008-04-07 09:28:00,1.16507,1.16507,1.16443,1.16463,9400000.0
2008-04-07 09:29:00,1.16469,1.16504,1.16444,1.1647,12600000.0
2008-04-07 09:30:00,1.16443,1.16477,1.16443,1.16467,28200000.0
2008-04-07 09:31:00,1.16493,1.16493,1.16474,1.16485,13600000.0
2008-04-07 09:32:00,1.16505,1.16522,1.16505,1.16522,9400000.0
2008-04-07 09:33:00,1.1649,1.16503,1.16481,1.1649,19600000.0
2008-04-07 09:34:00,1.16496,1.16501,1.16458,1.16501,11000000.0
2008-04-07 09:35:00,1.16456,1.16468,1.16444,1.16468,12600000.0
2008-04-07 09:36:00,1.16513,1.16531,1.16439,1.16523,83000000.0
2008-04-07 09:37:00,1.1645,1.16502,1.1645,1.16472,7800000.0
2008-04-07 09:38:00,1.16472,1.16537,1.16472,1.16489,14200000.0
2008-04-07 09:39:00,1.16532,1.16538,1.16491,1.16532,11800000.0
2008-04-07 09:40:00,1.16554,1.16554,1.16519,1.16535,16200000.0
2008-04-07 09:41:00,1.16533,1.16544,1.16514,1.16517,12600000.0
2008-04-07 09:42:00,1.16548,1.16595,1.16531,1.16595,8400000.0
2008-04-07 09:43:00,1.16571,1.1659,1.16559,1.16559,11600000.0
2008-04-07 09:44:00,1.16535,1.16568,1.16535,1.16537,16400000.0
2008-04-07 09:45:00,1.1657,1.16593,1.16553,1.16593,22000000.0
2008-04-07 09:46:00,1.16562,1.16622,1.16562,1.16579,14000000.0
2008-04-07 09:47:00,1.16569,1.16616,1.16564,1.16567,23600000.0
2008-04-07 09:48:00,1.16568,1.16587,1.16559,1.16571,15800000.0
2008-04-07 09:49:00,1.16569,1.1662,1.16538,1.16538,23600000.0
2008-04-07 09:50:00,1.16597,1.166,1.16574,1.16597,13200000.0
2008-04-07 09:51:00,1.1661,1.1661,1.166,1.1661,10000000.0
2008-04-07 09:52:00,1.166,1.166,1.16562,1.16583,10000000.0
2008-04-07 09:53:00,1.16577,1.16613,1.16577,1.16613,11200000.0
2008-04-07 09:54:00,1.16585,1.16597,1.16571,1.16582,12000000.0
2008-04-07 09:55:00,1.16616,1.16616,1.1655,1.16594,12800000.0
2008-04-07 09:56:00,1.16574,1.1659,1.16523,1.1659,36800000.0
2008-04-07 09:57:00,1.16545,1.16563,1.16533,1.16533,8800000.0
2008-04-07 09:58:00,1.16554,1.16572,1.16517,1.16549,15800000.0
2008-04-07 09:59:00,1.16538,1.16567,1.16521,1.16567,12400000.0
2008-04-07 10:00:00,1.16575,1.16575,1.16547,1.16573,8200000.0
2008-04-07 10:01:00,1.16554,1.16568,1.16538,1.16538,12400000.0
2008-04-07 10:02:00,1.16564,1.1661,1.16564,1.16602,22600000.0
2008-04-07 10:03:00,1.16524,1.1658,1.16524,1.16536,18200000.0
2008-04-07 10:04:00,1.16516,1.1654,1.16505,1.16535,12200000.0
2008-04-07 10:05:00,1.16543,1.16605,1.16543,1.16599,39800000.0
2008-04-07 10:06:00,1.16594,1.16642,1.16585,1.16591,13600000.0
2008-04-07 10:07:00,1.16633,1.16678,1.16621,1.16621,14400000.0
2008-04-07 10:08:00,1.16632,1.16633,1.16587,1.16615,24200000.0
2008-04-07 10:09:00,1.16609,1.16609,1.1658,1.1658,4600000.0
2008-04-07 10:10:00,1.16592,1.16609,1.16579,1.16609,5600000.0
2008-04-07 10:11:00,1.16598,1.16602,1.16569,1.16569,11800000.0
2008-04-07 10:12:00,1.16569,1.16595,1.16553,1.16571,68200000.0
2008-04-07 10:13:00,1.16568,1.16568,1.16565,1.16565,2600000.0
2008-04-07 10:14:00,1.16564,1.16574,1.1655,1.1657,23400000.0
2008-04-07 10:15:00,1.16584,1.16601,1.16544,1.16582,13800000.0
2008-04-07 10:16:00,1.16599,1.16599,1.16547,1.16573,16200000.0
2008-04-07 10:17:00,1.16568,1.16581,1.1655,1.1655,10400000.0
2008-04-07 10:18:00,1.16563,1.16563,1.16477,1.16498,30800000.0
2008-04-07 10:19:00,1.16493,1.16555,1.16464,1.16518,26400000.0
2008-04-07 10:20:00,1.16473,1.16515,1.16451,1.16451,26600000.0
2008-04-07 10:21:00,1.16471,1.1652,1.16427,1.16469,12800000.0
2008-04-07 10:22:00,1.16463,1.16504,1.16463,1.16504,6600000.0
2008-04-07 10:23:00,1.16496,1.16561,1.16496,1.1655,56400000.0
2008-04-07 10:24:00,1.16568,1.16584,1.1656,1.16564,9600000.0
2008-04-07 10:25:00,1.16556,1.16575,1.16544,1.16544,6200000.0
2008-04-07 10:26:00,1.1657,1.1659,1.1657,1.1658,8200000.0
2008-04-07 10:27:00,1.16551,1.16551,1.16523,1.16532,8200000.0
2008-04-07 10:28:00,1.16536,1.16579,1.16491,1.16544,28600000.0
2008-04-07 10:29:00,1.16549,1.16577,1.16508,1.16519,21400000.0
2008-04-07 10:30:00,1.1653,1.16554,1.16487,1.16527,131000000.0
2008-04-07 10:31:00,1.16494,1.16532,1.16494,1.16529,14000000.0
2008-04-07 10:32:00,1.16491,1.16528,1.16485,1.16493,14200000.0
2008-04-07 10:33:00,1.165,1.16505,1.16474,1.16504,14400000.0
2008-04-07 10:34:00,1.16499,1.16614,1.16499,1.1655,151700000.0
2008-04-07 10:35:00,1.16554,1.16554,1.16477,1.1648,7400000.0
2008-04-07 10:36:00,1.1654,1.16542,1.16487,1.1651,16000000.0
2008-04-07 10:37:00,1.16532,1.16568,1.1652,1.16521,8800000.0
2008-04-07 10:38:00,1.16536,1.16538,1.16499,1.16499,10400000.0
2008-04-07 10:39:00,1.16502,1.16538,1.16502,1.16515,10400000.0
2008-04-07 10:40:00,1.16491,1.16497,1.16469,1.16469,6800000.0
2008-04-07 10:41:00,1.16514,1.16514,1.16435,1.16492,25800000.0
2008-04-07 10:42:00,1.16467,1.16505,1.16448,1.16475,19000000.0
2008-04-07 10:43:00,1.16471,1.16528,1.16471,1.1649,20600000.0
2008-04-07 10:44:00,1.16507,1.16511,1.16492,1.16492,14000000.0
2008-04-07 10:45:00,1.16511,1.16557,1.16511,1.16525,32600000.0
2008-04-07 10:46:00,1.16501,1.16532,1.16493,1.16496,43600000.0
2008-04-07 10:47:00,1.16508,1.16533,1.16472,1.16505,89600000.0
2008-04-07 10:48:00,1.16464,1.16482,1.16456,1.1647,10600000.0
2008-04-07 10:49:00,1.16464,1.16489,1.16445,1.16454,92000000.0
2008-04-07 10:50:00,1.16516,1.16524,1.165,1.16515,13600000.0
2008-04-07 10:51:00,1.16501,1.16519,1.16501,1.16519,8200000.0
2008-04-07 10:52:00,1.16508,1.16552,1.16468,1.16468,88800000.0
2008-04-07 10:53:00,1.1646,1.16488,1.1646,1.16468,14000000.0
2008-04-07 10:54:00,1.16521,1.16611,1.16501,1.16501,15200000.0
2008-04-07 10:55:00,1.16505,1.16521,1.16492,1.16512,12600000.0
2008-04-07 10:56:00,1.16566,1.16579,1.16549,1.16577,9200000.0
2008-04-07 10:57:00,1.16592,1.16613,1.16557,1.16557,17000000.0
2008-04-07 10:58:00,1.16572,1.1659,1.16555,1.16564,10000000.0
2008-04-07 10:59:00,1.1654,1.16586,1.16536,1.16536,8800000.0
2008-04-07 11:00:00,1.16491,1.16541,1.16491,1.16518,13800000.0
2008-04-07 11:01:00,1.16513,1.16531,1.16509,1.16519,101000000.0
2008-04-07 11:02:00,1.16508,1.16533,1.16492,1.165,72600000.0
2008-04-07 11:03:00,1.1651,1.16513,1.16483,1.16489,9400000.0
2008-04-07 11:04:00,1.16459,1.16486,1.16437,1.16452,30200000.0
2008-04-07 11:05:00,1.16477,1.16484,1.1644,1.1644,14800000.0
2008-04-07 11:06:00,1.16399,1.16418,1.1635,1.16367,8200000.0
2008-04-07 11:07:00,1.16346,1.16392,1.16343,1.16359,12800000.0
2008-04-07 11:08:00,1.16388,1.1642,1.16356,1.16385,24800000.0
2008-04-07 11:09:00,1.16405,1.16427,1.16373,1.16406,16600000.0
2008-04-07 11:10:00,1.16363,1.16363,1.16339,1.16357,38600000.0
2008-04-07 11:11:00,1.16354,1.16354,1.16325,1.16325,11800000.0
2008-04-07 11:12:00,1.16328,1.16354,1.16318,1.16344,17000000.0
2008-04-07 11:13:00,1.16336,1.16362,1.16313,1.16357,21600000.0
2008-04-07 11:14:00,1.16374,1.16395,1.16332,1.16337,5600000.0
2008-04-07 11:15:00,1.16312,1.1632,1.16298,1.163,5200000.0
2008-04-07 11:16:00,1.16293,1.16334,1.16268,1.16315,11400000.0
2008-04-07 11:17:00,1.16329,1.16364,1.16321,1.16349,55000000.0
2008-04-07 11:18:00,1.1633,1.16342,1.16287,1.16287,9600000.0
2008-04-07 11:19:00,1.16316,1.16352,1.16298,1.16334,15600000.0
2008-04-07 11:20:00,1.16334,1.16344,1.16319,1.16325,9000000.0
2008-04-07 11:21:00,1.16293,1.16358,1.16293,1.1635,34200000.0
2008-04-07 11:22:00,1.16342,1.16349,1.16274,1.16338,14800000.0
2008-04-07 11:23:00,1.16331,1.16361,1.16331,1.16345,68400000.0
2008-04-07 11:24:00,1.1632,1.16362,1.16316,1.16362,11800000.0
2008-04-07 11:25:00,1.16345,1.16357,1.16336,1.16343,15600000.0
2008-04-07 11:26:00,1.16338,1.16369,1.16338,1.16357,8200000.0
2008-04-07 11:27:00,1.1634,1.1634,1.16309,1.16311,22000000.0
2008-04-07 11:28:00,1.16293,1.16347,1.1629,1.16316,22000000.0
2008-04-07 11:29:00,1.16302,1.16381,1.16302,1.16329,27400000.0
2008-04-07 11:30:00,1.16338,1.16353,1.16307,1.16343,29200000.0
2008-04-07 11:31:00,1.16312,1.16342,1.163,1.163,9200000.0
2008-04-07 11:32:00,1.16281,1.16318,1.16268,1.16287,19600000.0
2008-04-07 11:33:00,1.16302,1.16351,1.16302,1.16319,15600000.0
2008-04-07 11:34:00,1.16317,1.1635,1.16307,1.16327,14200000.0
2008-04-07 11:35:00,1.1635,1.16354,1.16327,1.16334,7400000.0
2008-04-07 11:36:00,1.16292,1.16292,1.16242,1.16243,12600000.0
2008-04-07 11:37:00,1.16246,1.16268,1.16231,1.16231,14400000.0
2008-04-07 11:38:00,1.16282,1.16282,1.16235,1.16251,20400000.0
2008-04-07 11:39:00,1.16268,1.16322,1.16252,1.16287,15600000.0
2008-04-07 11:40:00,1.16284,1.16294,1.16271,1.16271,14600000.0
2008-04-07 11:41:00,1.16276,1.16314,1.16276,1.16287,108600000.0
2008-04-07 11:42:00,1.16293,1.16305,1.16263,1.16305,16400000.0
2008-04-07 11:43:00,1.16264,1.16297,1.16264,1.16297,11000000.0
2008-04-07 11:44:00,1.16297,1.16328,1.16282,1.16282,17000000.0
2008-04-07 11:45:00,1.16282,1.16315,1.16254,1.16315,16000000.0
2008-04-07 11:46:00,1.16259,1.1631,1.16258,1.16259,6800000.0
2008-04-07 11:47:00,1.16268,1.16321,1.16268,1.16321,13800000.0
2008-04-07 11:48:00,1.16269,1.16305,1.16269,1.16289,19000000.0
2008-04-07 11:49:00,1.16323,1.16386,1.16309,1.16332,57600000.0
2008-04-07 11:50:00,1.16334,1.16338,1.16307,1.16338,12200000.0
2008-04-07 11:51:00,1.16297,1.16297,1.16272,1.16291,81200000.0
2008-04-07 11:52:00,1.16311,1.16311,1.16254,1.16279,84600000.0
2008-04-07 11:53:00,1.16303,1.16303,1.1626,1.16263,6800000.0
2008-04-07 11:54:00,1.16283,1.16304,1.16262,1.16262,21600000.0
2008-04-07 11:55:00,1.1629,1.1631,1.1629,1.1631,55200000.0
2008-04-07 11:56:00,1.16273,1.16302,1.16251,1.16265,55200000.0
2008-04-07 11:57:00,1.1627,1.16301,1.16253,1.1628,93600000.0
2008-04-07 11:58:00,1.16269,1.16294,1.16234,1.16245,11400000.0
2008-04-07 11:59:00,1.16283,1.16316,1.16263,1.16288,119800000.0
2008-04-07 12:00:00,1.16269,1.16287,1.16269,1.16278,16400000.0
2008-04-07 12:01:00,1.163,1.163,1.16227,1.16241,11000000.0
2008-04-07 12:02:00,1.16244,1.16296,1.16244,1.16296,5800000.0
2008-04-07 12:03:00,1.1639,1.1639,1.1638,1.1638,7800000.0
2008-04-07 12:04:00,1.16318,1.16364,1.16308,1.16308,7800000.0
2008-04-07 12:05:00,1.16299,1.16319,1.16255,1.16319,6800000.0
2008-04-07 12:06:00,1.16324,1.16351,1.16307,1.16324,9800000.0
2008-04-07 12:07:00,1.16313,1.16346,1.16285,1.163,23800000.0
2008-04-07 12:08:00,1.16296,1.16316,1.16296,1.16316,2000000.0
2008-04-07 12:09:00,1.16316,1.16325,1.16281,1.16325,9800000.0
2008-04-07 12:10:00,1.16288,1.16304,1.16281,1.16289,71600000.0
2008-04-07 12:11:00,1.16302,1.1634,1.16296,1.1633,7000000.0
2008-04-07 12:12:00,1.1634,1.16371,1.1632,1.16324,13000000.0
2008-04-07 12:13:00,1.1639,1.16392,1.16362,1.16362,21400000.0
2008-04-07 12:14:00,1.16361,1.16402,1.16361,1.16388,78600000.0
2008-04-07 12:15:00,1.16367,1.16413,1.16356,1.16409,86000000.0
2008-04-07 12:16:00,1.16438,1.1648,1.16398,1.16434,97200000.0
2008-04-07 12:17:00,1.16439,1.16463,1.16425,1.16425,12200000.0
2008-04-07 12:18:00,1.16434,1.16454,1.16433,1.16446,27600000.0
2008-04-07 12:19:00,1.164,1.16447,1.16393,1.16393,14400000.0
2008-04-07 12:20:00,1.16399,1.16423,1.16399,1.1642,10800000.0
2008-04-07 12:21:00,1.1643,1.16442,1.16383,1.16442,18600000.0
2008-04-07 12:22:00,1.16416,1.16416,1.16397,1.16397,2600000.0
2008-04-07 12:23:00,1.1643,1.1644,1.1643,1.1643,14600000.0
2008-04-07 12:24:00,1.16389,1.16398,1.1634,1.16371,14600000.0
2008-04-07 12:25:00,1.16382,1.16392,1.16347,1.1637,6800000.0
2008-04-07 12:26:00,1.16391,1.16408,1.16352,1.16377,95000000.0
2008-04-07 12:27:00,1.16396,1.16402,1.16377,1.16377,10000000.0
2008-04-07 12:28:00,1.16381,1.16419,1.16375,1.16419,13200000.0
2008-04-07 12:29:00,1.16397,1.164,1.16372,1.16389,12600000.0
2008-04-07 12:30:00,1.16395,1.16438,1.16392,1.16419,18800000.0
2008-04-07 12:31:00,1.16384,1.16421,1.16384,1.16398,12200000.0
2008-04-07 12:32:00,1.16399,1.16435,1.16379,1.16409,11000000.0
2008-04-07 12:33:00,1.16422,1.16459,1.16422,1.16454,17600000.0
2008-04-07 12:34:00,1.16427,1.16457,1.16385,1.16415,8800000.0
2008-04-07 12:35:00,1.16393,1.16409,1.16393,1.16409,4800000.0
2008-04-07 12:36:00,1.16379,1.16397,1.16346,1.16376,17600000.0
2008-04-07 12:37:00,1.16334,1.16364,1.16318,1.16343,13400000.0
2008-04-07 12:38:00,1.16366,1.164,1.16354,1.1639,16400000.0
2008-04-07 12:39:00,1.16401,1.16401,1.16337,1.16358,7200000.0
2008-04-07 12:40:00,1.16377,1.16377,1.1633,1.1633,14400000.0
2008-04-07 12:42:00,1.16351,1.16374,1.16329,1.16357,9800000.0
2008-04-07 12:43:00,1.16374,1.16374,1.16322,1.16356,16800000.0
2008-04-07 12:44:00,1.16341,1.16381,1.16341,1.16367,12200000.0
2008-04-07 12:45:00,1.16388,1.16388,1.16317,1.16352,15000000.0
2008-04-07 12:46:00,1.16347,1.1637,1.16344,1.16345,97600000.0
2008-04-07 12:47:00,1.1635,1.16387,1.16308,1.16328,21200000.0
2008-04-07 12:48:00,1.16323,1.16366,1.16323,1.16338,64200000.0
2008-04-07 12:49:00,1.16303,1.16383,1.16268,1.16349,9800000.0
2008-04-07 12:50:00,1.16357,1.16367,1.16357,1.16367,2600000.0
2008-04-07 12:51:00,1.16361,1.16361,1.16328,1.16336,9800000.0
2008-04-07 12:52:00,1.16322,1.16352,1.1632,1.16322,11200000.0
2008-04-07 12:53:00,1.16338,1.16338,1.16334,1.16335,4200000.0
2008-04-07 12:54:00,1.16349,1.16368,1.16312,1.16312,14000000.0
2008-04-07 12:55:00,1.16357,1.16366,1.16339,1.16362,62200000.0
2008-04-07 12:56:00,1.16354,1.16354,1.16321,1.16321,20200000.0
2008-04-07 12:57:00,1.16324,1.16324,1.16273,1.16279,19400000.0
2008-04-07 12:58:00,1.16256,1.16337,1.16256,1.16296,14000000.0
2008-04-07 12:59:00,1.16299,1.16313,1.16291,1.16291,8000000.0
2008-04-07 13:00:00,1.16289,1.16336,1.16289,1.16293,8600000.0
2008-04-07 13:01:00,1.16291,1.16299,1.16277,1.16282,10400000.0
2008-04-07 13:02:00,1.16291,1.16291,1.16249,1.16273,14600000.0
2008-04-07 13:04:00,1.16267,1.163,1.16239,1.163,8800000.0
2008-04-07 13:05:00,1.1629,1.1633,1.1629,1.1631,9800000.0
2008-04-07 13:06:00,1.16262,1.16284,1.16224,1.16224,9800000.0
2008-04-07 13:07:00,1.16239,1.16239,1.16189,1.16194,14000000.0
2008-04-07 13:08:00,1.16213,1.1625,1.16195,1.16221,14000000.0
2008-04-07 13:09:00,1.16216,1.16277,1.16216,1.1623,24400000.0
2008-04-07 13:10:00,1.16272,1.16272,1.16231,1.16231,9400000.0
2008-04-07 13:11:00,1.1624,1.16245,1.16229,1.16245,7400000.0
2008-04-07 13:12:00,1.16256,1.16321,1.16256,1.16321,13800000.0
2008-04-07 13:13:00,1.16313,1.16337,1.16313,1.16316,14000000.0
2008-04-07 13:14:00,1.16301,1.16312,1.16293,1.16307,13200000.0
2008-04-07 13:15:00,1.16286,1.16293,1.16277,1.16293,19200000.0
2008-04-07 13:16:00,1.1629,1.1633,1.1629,1.1633,29400000.0
2008-04-07 13:17:00,1.16273,1.16329,1.16273,1.16287,29400000.0
2008-04-07 13:18:00,1.16298,1.16344,1.16265,1.16302,67000000.0
2008-04-07 13:19:00,1.16319,1.1633,1.16273,1.16308,27200000.0
2008-04-07 13:20:00,1.1631,1.1631,1.1631,1.1631,16000000.0
2008-04-07 13:21:00,1.16312,1.16334,1.16299,1.16331,16000000.0
2008-04-07 13:22:00,1.1631,1.16359,1.16276,1.16315,23200000.0
2008-04-07 13:23:00,1.1635,1.1635,1.1635,1.1635,11800000.0
2008-04-07 13:24:00,1.16326,1.16362,1.163,1.16351,11800000.0
2008-04-07 13:25:00,1.16313,1.16356,1.16297,1.16356,15800000.0
2008-04-07 13:26:00,1.16398,1.16409,1.16333,1.16348,21400000.0
2008-04-07 13:27:00,1.16367,1.16367,1.1631,1.1634,15400000.0
2008-04-07 13:28:00,1.16335,1.16383,1.16311,1.16323,11000000.0
2008-04-07 13:29:00,1.16312,1.16323,1.16304,1.16309,36900000.0
2008-04-07 13:30:00,1.16288,1.16305,1.16222,1.16222,12800000.0
2008-04-07 13:31:00,1.1627,1.16287,1.16233,1.16233,14800000.0
2008-04-07 13:32:00,1.16227,1.16288,1.16227,1.16236,16400000.0
2008-04-07 13:33:00,1.16256,1.16309,1.16256,1.16295,9200000.0
2008-04-07 13:34:00,1.163,1.16324,1.16297,1.16324,9000000.0
2008-04-07 13:35:00,1.16294,1.16341,1.16294,1.16314,13200000.0
2008-04-07 13:36:00,1.1635,1.1636,1.1635,1.1636,8200000.0
2008-04-07 13:37:00,1.16331,1.16368,1.16312,1.16312,8200000.0
2008-04-07 13:38:00,1.16394,1.16394,1.16377,1.16381,7400000.0
2008-04-07 13:39:00,1.16392,1.16392,1.16351,1.16361,49000000.0
2008-04-07 13:40:00,1.16368,1.16371,1.1633,1.16338,46000000.0
2008-04-07 13:41:00,1.16272,1.16296,1.16236,1.16278,15200000.0
2008-04-07 13:42:00,1.16288,1.16318,1.16288,1.16318,2600000.0
2008-04-07 13:43:00,1.1638,1.1639,1.1638,1.1639,15400000.0
2008-04-07 13:44:00,1.16346,1.16357,1.16307,1.16346,15400000.0
2008-04-07 13:45:00,1.1635,1.16357,1.16342,1.16357,22000000.0
2008-04-07 13:46:00,1.16366,1.16397,1.16366,1.16384,5200000.0
2008-04-07 13:47:00,1.16358,1.16402,1.16358,1.16402,17000000.0
2008-04-07 13:48:00,1.16294,1.16333,1.16282,1.16312,15000000.0
2008-04-07 13:49:00,1.16321,1.16333,1.16309,1.16309,9600000.0
2008-04-07 13:50:00,1.1637,1.1638,1.1636,1.1636,13600000.0
2008-04-07 13:51:00,1.1637,1.1637,1.1636,1.1637,13600000.0
2008-04-07 13:52:00,1.16322,1.16346,1.16322,1.16326,13600000.0
2008-04-07 13:53:00,1.16338,1.16376,1.16328,1.1633,17000000.0
2008-04-07 13:54:00,1.16357,1.16357,1.16301,1.1633,16400000.0
2008-04-07 13:55:00,1.16316,1.16354,1.16304,1.16304,18800000.0
2008-04-07 13:56:00,1.16299,1.16335,1.16299,1.16316,4200000.0
2008-04-07 13:57:00,1.16354,1.16354,1.16301,1.16301,13400000.0
2008-04-07 13:58:00,1.16305,1.16341,1.16266,1.16292,17400000.0
2008-04-07 13:59:00,1.16333,1.16336,1.163,1.16318,35000000.0
2008-04-07 14:00:00,1.1636,1.1637,1.1636,1.1636,20400000.0
2008-04-07 14:01:00,1.16332,1.16367,1.16316,1.16325,20400000.0
2008-04-07 14:02:00,1.16342,1.16382,1.16315,1.16331,14200000.0
2008-04-07 14:03:00,1.16351,1.16389,1.16347,1.16347,11400000.0
2008-04-07 14:04:00,1.16413,1.16434,1.16361,1.16361,23800000.0
2008-04-07 14:05:00,1.16361,1.16381,1.16357,1.16376,28600000.0
2008-04-07 14:06:00,1.16404,1.16404,1.1636,1.16374,12000000.0
2008-04-07 14:07:00,1.16361,1.16388,1.16356,1.16374,17600000.0
2008-04-07 14:08:00,1.1639,1.16427,1.1639,1.16398,13800000.0
2008-04-07 14:09:00,1.16394,1.164,1.16381,1.16383,19600000.0
2008-04-07 14:10:00,1.16381,1.16448,1.16381,1.16395,22200000.0
2008-04-07 14:11:00,1.16356,1.16398,1.16355,1.16382,9400000.0
2008-04-07 14:12:00,1.1636,1.16401,1.16349,1.16367,10600000.0
2008-04-07 14:13:00,1.16344,1.16374,1.16312,1.16312,14800000.0
2008-04-07 14:14:00,1.16299,1.16328,1.16253,1.16273,13400000.0
2008-04-07 14:15:00,1.16307,1.16374,1.16307,1.16374,21200000.0
2008-04-07 14:16:00,1.16312,1.16312,1.16296,1.16312,6600000.0
2008-04-07 14:17:00,1.1632,1.16346,1.16282,1.16282,9600000.0
2008-04-07 14:18:00,1.16276,1.16303,1.16276,1.16303,9600000.0
2008-04-07 14:19:00,1.16326,1.16326,1.16298,1.16324,8000000.0
2008-04-07 14:20:00,1.16338,1.16368,1.16312,1.16346,17400000.0
2008-04-07 14:21:00,1.16336,1.16363,1.16334,1.16363,18800000.0
2008-04-07 14:22:00,1.16337,1.16337,1.1627,1.16302,11000000.0
2008-04-07 14:24:00,1.16307,1.16336,1.16288,1.16336,15600000.0
2008-04-07 14:25:00,1.16302,1.16349,1.16302,1.16315,14800000.0
2008-04-07 14:26:00,1.16307,1.16311,1.16294,1.16294,14200000.0
2008-04-07 14:27:00,1.16292,1.16336,1.16276,1.16315,10400000.0
2008-04-07 14:28:00,1.1631,1.16342,1.1628,1.1628,16400000.0
2008-04-07 14:29:00,1.16308,1.16308,1.16259,1.16266,16400000.0
2008-04-07 14:30:00,1.16296,1.1632,1.16275,1.16317,13600000.0
2008-04-07 14:31:00,1.16289,1.16306,1.16247,1.16247,76000000.0
2008-04-07 14:32:00,1.1626,1.1626,1.16169,1.162,16400000.0
2008-04-07 14:33:00,1.16206,1.16223,1.16148,1.16223,15800000.0
2008-04-07 14:34:00,1.16183,1.16227,1.16183,1.16186,16200000.0
2008-04-07 14:35:00,1.162,1.16202,1.16191,1.16198,10600000.0
2008-04-07 14:36:00,1.16167,1.16229,1.16167,1.1618,20600000.0
2008-04-07 14:37:00,1.16215,1.16215,1.16169,1.16183,15200000.0
2008-04-07 14:38:00,1.16145,1.1617,1.16136,1.16138,10200000.0
2008-04-07 14:39:00,1.16136,1.16148,1.1613,1.1613,10200000.0
2008-04-07 14:40:00,1.16103,1.16131,1.16085,1.16127,17200000.0
2008-04-07 14:41:00,1.16162,1.162,1.16138,1.16165,20600000.0
2008-04-07 14:42:00,1.16197,1.16236,1.16179,1.16236,12800000.0
2008-04-07 14:43:00,1.16251,1.16251,1.16202,1.16208,9600000.0
2008-04-07 14:44:00,1.16197,1.16243,1.16188,1.16198,11600000.0
2008-04-07 14:45:00,1.1624,1.1625,1.1623,1.1624,13000000.0
2008-04-07 14:46:00,1.16204,1.16228,1.16195,1.16209,13000000.0
2008-04-07 14:47:00,1.16179,1.16227,1.16179,1.16183,43400000.0
2008-04-07 14:48:00,1.16194,1.16219,1.16194,1.16219,5600000.0
2008-04-07 14:49:00,1.16174,1.16215,1.16166,1.16166,10800000.0
2008-04-07 14:50:00,1.16192,1.16215,1.16188,1.16215,17000000.0
2008-04-07 14:51:00,1.162,1.1625,1.16166,1.16166,85200000.0
2008-04-07 14:52:00,1.1621,1.1621,1.1619,1.162,27400000.0
2008-04-07 14:53:00,1.1619,1.162,1.1619,1.162,27400000.0
2008-04-07 14:54:00,1.16159,1.16164,1.16106,1.16164,27400000.0
2008-04-07 14:55:00,1.16148,1.16152,1.16138,1.16147,9000000.0
2008-04-07 14:56:00,1.16127,1.16156,1.16094,1.16102,142800000.0
2008-04-07 14:57:00,1.16159,1.16178,1.16124,1.16178,15200000.0
2008-04-07 14:58:00,1.16139,1.16155,1.16106,1.16142,11400000.0
2008-04-07 14:59:00,1.16095,1.16103,1.16071,1.16071,26400000.0
2008-04-07 15:00:00,1.16096,1.16135,1.16093,1.1611,15600000.0
2008-04-07 15:01:00,1.16142,1.1617,1.16142,1.16169,19400000.0
2008-04-07 15:02:00,1.16164,1.16187,1.16144,1.16146,9000000.0
2008-04-07 15:03:00,1.16149,1.16196,1.16149,1.16196,3200000.0
2008-04-07 15:04:00,1.1621,1.1622,1.16201,1.16219,17000000.0
2008-04-07 15:05:00,1.1621,1.1621,1.16162,1.16167,15200000.0
2008-04-07 15:06:00,1.16173,1.16173,1.16124,1.16133,78200000.0
2008-04-07 15:07:00,1.16161,1.16161,1.16101,1.16117,18000000.0
2008-04-07 15:08:00,1.16114,1.16141,1.16103,1.16141,9000000.0
2008-04-07 15:09:00,1.16125,1.16137,1.16107,1.16107,15000000.0
2008-04-07 15:10:00,1.16132,1.16167,1.16132,1.16146,17800000.0
2008-04-07 15:11:00,1.16121,1.16156,1.16104,1.16156,19600000.0
2008-04-07 15:12:00,1.16108,1.1616,1.16108,1.16139,17200000.0
2008-04-07 15:13:00,1.16192,1.16203,1.16164,1.16178,8800000.0
2008-04-07 15:14:00,1.16151,1.16218,1.16145,1.16187,23400000.0
2008-04-07 15:15:00,1.1619,1.1619,1.1619,1.1619,11200000.0
2008-04-07 15:16:00,1.16179,1.16201,1.16179,1.16179,11200000.0
2008-04-07 15:17:00,1.16177,1.16207,1.16158,1.16207,14600000.0
2008-04-07 15:18:00,1.16174,1.16196,1.16174,1.16189,17000000.0
2008-04-07 15:19:00,1.16211,1.16218,1.16175,1.16217,9200000.0
2008-04-07 15:20:00,1.16143,1.16195,1.16143,1.16187,12400000.0
2008-04-07 15:21:00,1.16166,1.16186,1.16166,1.16186,3600000.0
2008-04-07 15:22:00,1.16185,1.16206,1.16149,1.16166,9000000.0
2008-04-07 15:23:00,1.16143,1.16186,1.16143,1.16186,5800000.0
2008-04-07 15:24:00,1.16185,1.1619,1.16156,1.16157,34800000.0
2008-04-07 15:25:00,1.16091,1.161,1.16061,1.16068,12200000.0
2008-04-07 15:26:00,1.16101,1.16106,1.16068,1.16068,13600000.0
2008-04-07 15:27:00,1.16041,1.16071,1.16032,1.1607,91000000.0
2008-04-07 15:28:00,1.16049,1.16049,1.1603,1.16033,20200000.0
2008-04-07 15:29:00,1.16039,1.16042,1.16001,1.16005,12800000.0
2008-04-07 15:30:00,1.15986,1.16014,1.15976,1.1601,9400000.0
2008-04-07 15:31:00,1.15996,1.16039,1.15996,1.16016,6800000.0
2008-04-07 15:32:00,1.16055,1.16073,1.16018,1.16073,9400000.0
2008-04-07 15:33:00,1.16038,1.16101,1.16027,1.16101,26200000.0
2008-04-07 15:34:00,1.1607,1.16083,1.16036,1.16036,11800000.0
2008-04-07 15:35:00,1.16073,1.16099,1.16024,1.16049,16600000.0
2008-04-07 15:36:00,1.16065,1.1608,1.16065,1.1608,3400000.0
2008-04-07 15:37:00,1.16104,1.16104,1.16046,1.16066,15600000.0
2008-04-07 15:38:00,1.16083,1.16101,1.16052,1.16101,18000000.0
2008-04-07 15:39:00,1.16087,1.16103,1.16076,1.16076,11800000.0
2008-04-07 15:40:00,1.16079,1.16121,1.16071,1.16071,15600000.0
2008-04-07 15:41:00,1.16075,1.16079,1.16057,1.16071,15400000.0
2008-04-07 15:42:00,1.16086,1.16086,1.16046,1.16057,11200000.0
2008-04-07 15:43:00,1.16044,1.16084,1.16036,1.16036,9200000.0
2008-04-07 15:44:00,1.16043,1.16108,1.16032,1.16051,28400000.0
2008-04-07 15:45:00,1.16062,1.16062,1.16037,1.1606,18800000.0
2008-04-07 15:46:00,1.16062,1.16088,1.16062,1.16071,8400000.0
2008-04-07 15:47:00,1.16056,1.1606,1.1599,1.16026,13400000.0
2008-04-07 15:48:00,1.1602,1.16079,1.1602,1.16079,16800000.0
2008-04-07 15:49:00,1.1612,1.16164,1.16105,1.16108,14400000.0
2008-04-07 15:50:00,1.16116,1.16162,1.16116,1.16144,8200000.0
2008-04-07 15:51:00,1.16134,1.16177,1.16132,1.16135,18800000.0
2008-04-07 15:52:00,1.16142,1.16172,1.16142,1.16172,16800000.0
2008-04-07 15:53:00,1.16153,1.16168,1.16132,1.16145,16600000.0
2008-04-07 15:54:00,1.16134,1.16147,1.16106,1.16112,21600000.0
2008-04-07 15:55:00,1.16135,1.16135,1.16097,1.16097,9800000.0
2008-04-07 15:56:00,1.16068,1.16087,1.16037,1.16064,9400000.0
2008-04-07 15:57:00,1.16079,1.16092,1.16053,1.16072,20200000.0
2008-04-07 15:58:00,1.16066,1.16094,1.16062,1.16083,13400000.0
2008-04-07 15:59:00,1.16128,1.16148,1.16112,1.16118,10400000.0
2008-04-07 16:00:00,1.161,1.16135,1.16095,1.16129,18400000.0
2008-04-07 16:01:00,1.16096,1.16119,1.16082,1.16082,18400000.0
2008-04-07 16:02:00,1.16075,1.16081,1.16033,1.16081,19600000.0
2008-04-07 16:03:00,1.16066,1.16066,1.16009,1.16011,15800000.0
2008-04-07 16:04:00,1.16005,1.16075,1.15999,1.15999,7000000.0
2008-04-07 16:05:00,1.15997,1.16065,1.15997,1.16032,8800000.0
2008-04-07 16:06:00,1.16,1.16026,1.15995,1.16019,10800000.0
2008-04-07 16:07:00,1.16048,1.16069,1.16026,1.16045,10400000.0
2008-04-07 16:08:00,1.16079,1.16084,1.16038,1.16059,23400000.0
2008-04-07 16:09:00,1.16049,1.16077,1.16047,1.16063,11200000.0
2008-04-07 16:10:00,1.1601,1.16062,1.1601,1.16062,3600000.0
2008-04-07 16:11:00,1.16064,1.16099,1.16039,1.16039,9400000.0
2008-04-07 16:12:00,1.16101,1.16101,1.16056,1.16095,12400000.0
2008-04-07 16:13:00,1.16077,1.1613,1.16067,1.16067,18800000.0
2008-04-07 16:14:00,1.16069,1.16123,1.16069,1.16085,11600000.0
2008-04-07 16:15:00,1.16074,1.16114,1.16067,1.16114,12600000.0
2008-04-07 16:16:00,1.16059,1.16113,1.16059,1.16101,19800000.0
2008-04-07 16:17:00,1.16125,1.16139,1.16079,1.16089,19600000.0
2008-04-07 16:18:00,1.16105,1.1614,1.16097,1.1614,15800000.0
2008-04-07 16:19:00,1.16058,1.16114,1.16058,1.1608,16400000.0
2008-04-07 16:20:00,1.16113,1.16147,1.16092,1.16147,15600000.0
2008-04-07 16:21:00,1.16177,1.16177,1.16102,1.16129,18400000.0
2008-04-07 16:22:00,1.16116,1.16116,1.16108,1.16108,5200000.0
2008-04-07 16:23:00,1.1617,1.1619,1.1616,1.1617,17000000.0
2008-04-07 16:24:00,1.16077,1.16148,1.16077,1.16148,17000000.0
2008-04-07 16:25:00,1.16159,1.16213,1.16159,1.16164,19000000.0
2008-04-07 16:26:00,1.16187,1.16187,1.16059,1.16059,10600000.0
2008-04-07 16:27:00,1.15999,1.1607,1.15999,1.1607,19800000.0
2008-04-07 16:28:00,1.16093,1.16093,1.16043,1.16069,12800000.0
2008-04-07 16:29:00,1.16014,1.16054,1.16014,1.16015,17800000.0
2008-04-07 16:30:00,1.16043,1.16083,1.16023,1.1604,19600000.0
2008-04-07 16:31:00,1.16015,1.16078,1.16015,1.1604,10000000.0
2008-04-07 16:32:00,1.16052,1.16064,1.16048,1.16064,15400000.0
2008-04-07 16:33:00,1.1612,1.1612,1.161,1.161,20600000.0
2008-04-07 16:34:00,1.16106,1.16114,1.16068,1.16103,20600000.0
2008-04-07 16:35:00,1.16084,1.16113,1.16062,1.16066,12000000.0
2008-04-07 16:37:00,1.16051,1.16099,1.16048,1.16066,15800000.0
2008-04-07 16:38:00,1.16063,1.16082,1.16051,1.16051,25000000.0
2008-04-07 16:39:00,1.16035,1.16041,1.16008,1.16008,17000000.0
2008-04-07 16:40:00,1.16037,1.1611,1.16018,1.16086,9400000.0
2008-04-07 16:41:00,1.16026,1.16031,1.16007,1.16007,7600000.0
2008-04-07 16:42:00,1.15979,1.15998,1.15956,1.15979,16400000.0
2008-04-07 16:43:00,1.15997,1.1601,1.15976,1.15976,29000000.0
2008-04-07 16:44:00,1.15987,1.1602,1.15987,1.16006,9600000.0
2008-04-07 16:45:00,1.16021,1.16054,1.16009,1.16013,27000000.0
2008-04-07 16:46:00,1.16015,1.16043,1.16008,1.16043,6800000.0
2008-04-07 16:47:00,1.16063,1.16111,1.16063,1.16078,20400000.0
2008-04-07 16:48:00,1.16108,1.16171,1.16079,1.16079,11200000.0
2008-04-07 16:49:00,1.16104,1.16154,1.16083,1.16095,20000000.0
2008-04-07 16:50:00,1.16088,1.16109,1.16073,1.16082,14600000.0
2008-04-07 16:51:00,1.16105,1.16155,1.16104,1.16116,13800000.0
2008-04-07 16:52:00,1.16106,1.16159,1.16043,1.16159,14200000.0
2008-04-07 16:53:00,1.16118,1.16163,1.16118,1.16161,16600000.0
2008-04-07 16:54:00,1.1619,1.16211,1.16167,1.16211,22800000.0
2008-04-07 16:55:00,1.1616,1.1616,1.161,1.161,11000000.0
2008-04-07 16:56:00,1.1609,1.16108,1.16061,1.16078,18600000.0
2008-04-07 16:57:00,1.16039,1.16106,1.16039,1.1605,21400000.0
2008-04-07 16:58:00,1.16073,1.16073,1.15976,1.15976,20200000.0
2008-04-07 16:59:00,1.16041,1.1605,1.1601,1.16034,18400000.0
2008-04-07 17:00:00,1.15937,1.16013,1.15937,1.15944,10600000.0
2008-04-07 17:01:00,1.15959,1.15985,1.15919,1.15985,7000000.0
2008-04-07 17:02:00,1.15965,1.16001,1.15951,1.15958,12200000.0
2008-04-07 17:03:00,1.15983,1.15998,1.15939,1.15968,19000000.0
2008-04-07 17:04:00,1.15989,1.16038,1.15989,1.1599,30400000.0
2008-04-07 17:05:00,1.16065,1.16067,1.16026,1.1603,9800000.0
2008-04-07 17:06:00,1.16025,1.16052,1.16025,1.16052,14400000.0
2008-04-07 17:07:00,1.16105,1.16105,1.16072,1.16072,8400000.0
2008-04-07 17:08:00,1.16104,1.16109,1.16087,1.16097,9600000.0
2008-04-07 17:09:00,1.16108,1.16142,1.16098,1.16124,6800000.0
2008-04-07 17:10:00,1.16127,1.16169,1.16118,1.16144,22600000.0
2008-04-07 17:11:00,1.16169,1.16169,1.16097,1.16141,12400000.0
2008-04-07 17:12:00,1.16051,1.16099,1.16029,1.16058,9600000.0
2008-04-07 17:13:00,1.16087,1.16129,1.16065,1.16106,10000000.0
2008-04-07 17:14:00,1.16124,1.16149,1.16113,1.16134,13600000.0
2008-04-07 17:15:00,1.16132,1.16132,1.16105,1.16126,21800000.0
2008-04-07 17:16:00,1.16059,1.161,1.16059,1.16074,14200000.0
2008-04-07 17:17:00,1.16097,1.16109,1.16068,1.1607,15800000.0
2008-04-07 17:18:00,1.16061,1.16061,1.1605,1.1605,3200000.0
2008-04-07 17:19:00,1.16108,1.1617,1.16108,1.16143,15400000.0
2008-04-07 17:20:00,1.16101,1.16158,1.16097,1.16097,20400000.0
2008-04-07 17:21:00,1.16137,1.16216,1.16137,1.16216,10000000.0
2008-04-07 17:22:00,1.16161,1.16197,1.1616,1.16192,23400000.0
2008-04-07 17:23:00,1.16146,1.16207,1.16146,1.16152,10800000.0
2008-04-07 17:24:00,1.1611,1.16182,1.16109,1.16123,19000000.0
2008-04-07 17:25:00,1.16142,1.16186,1.16131,1.16131,13600000.0
2008-04-07 17:26:00,1.16162,1.16176,1.16117,1.16117,16400000.0
2008-04-07 17:27:00,1.16164,1.16198,1.16164,1.16173,16900000.0
2008-04-07 17:28:00,1.16182,1.16214,1.16178,1.16211,10800000.0
2008-04-07 17:29:00,1.16192,1.16205,1.16163,1.16168,23600000.0
2008-04-07 17:30:00,1.16155,1.16229,1.16153,1.16166,10600000.0
2008-04-07 17:31:00,1.16211,1.16211,1.16184,1.1619,7400000.0
2008-04-07 17:32:00,1.16205,1.16257,1.16174,1.16257,17400000.0
2008-04-07 17:33:00,1.162,1.16248,1.16195,1.16248,15200000.0
2008-04-07 17:34:00,1.16205,1.16234,1.16183,1.16234,11800000.0
2008-04-07 17:35:00,1.16216,1.16246,1.16199,1.16211,14400000.0
2008-04-07 17:36:00,1.16232,1.16242,1.162,1.162,20000000.0
2008-04-07 17:37:00,1.1625,1.1625,1.1623,1.16249,11600000.0
2008-04-07 17:38:00,1.16219,1.16324,1.16219,1.1623,12000000.0
2008-04-07 17:39:00,1.16267,1.16302,1.1625,1.16256,11800000.0
2008-04-07 17:40:00,1.16281,1.16331,1.16281,1.16296,11200000.0
2008-04-07 17:41:00,1.16269,1.16306,1.16233,1.16306,16200000.0
2008-04-07 17:42:00,1.16298,1.1635,1.16289,1.16289,13600000.0
2008-04-07 17:43:00,1.16275,1.16286,1.16219,1.16219,7800000.0
2008-04-07 17:44:00,1.16291,1.16291,1.1622,1.16259,11800000.0
2008-04-07 17:45:00,1.16255,1.16308,1.16255,1.16269,13600000.0
2008-04-07 17:46:00,1.16269,1.16283,1.16229,1.16251,26400000.0
2008-04-07 17:47:00,1.1624,1.1627,1.1624,1.16251,14800000.0
2008-04-07 17:48:00,1.16278,1.16297,1.1626,1.16283,11200000.0
2008-04-07 17:49:00,1.16279,1.16302,1.16234,1.16302,18600000.0
2008-04-07 17:50:00,1.16289,1.16318,1.16287,1.16303,11400000.0
2008-04-07 17:51:00,1.1635,1.1637,1.1633,1.1636,13600000.0
2008-04-07 17:52:00,1.1635,1.1637,1.1633,1.1635,13600000.0
2008-04-07 17:53:00,1.16291,1.16332,1.16264,1.16303,13600000.0
2008-04-07 17:54:00,1.16311,1.16327,1.163,1.16327,11200000.0
2008-04-07 17:55:00,1.16347,1.16353,1.16302,1.16302,14600000.0
2008-04-07 17:56:00,1.16287,1.1632,1.16287,1.16302,11200000.0
2008-04-07 17:57:00,1.16357,1.16357,1.16269,1.16327,36200000.0
2008-04-07 17:58:00,1.1635,1.1636,1.1633,1.1636,19600000.0
2008-04-07 17:59:00,1.16315,1.16324,1.16294,1.16322,19600000.0
2008-04-07 18:00:00,1.16297,1.16297,1.16266,1.16285,16000000.0
2008-04-07 18:01:00,1.16304,1.16328,1.16278,1.16305,23600000.0
2008-04-07 18:02:00,1.1628,1.16325,1.16275,1.16275,19800000.0
2008-04-07 18:03:00,1.16337,1.16337,1.16294,1.16317,28200000.0
2008-04-07 18:04:00,1.16261,1.16287,1.16236,1.16262,20800000.0
2008-04-07 18:05:00,1.16287,1.16287,1.16238,1.16242,14600000.0
2008-04-07 18:06:00,1.16311,1.16313,1.1629,1.16298,6200000.0
2008-04-07 18:07:00,1.16293,1.16293,1.16223,1.16254,12200000.0
2008-04-07 18:08:00,1.16246,1.16269,1.16238,1.16248,14600000.0
2008-04-07 18:09:00,1.16239,1.16289,1.16235,1.16238,14400000.0
2008-04-07 18:10:00,1.16249,1.16257,1.16218,1.1622,15200000.0
2008-04-07 18:11:00,1.16213,1.16247,1.16208,1.16208,16200000.0
2008-04-07 18:12:00,1.16256,1.16281,1.16218,1.1623,10000000.0
2008-04-07 18:13:00,1.16208,1.16208,1.16183,1.16207,12400000.0
2008-04-07 18:14:00,1.1618,1.16212,1.16176,1.16195,26800000.0
2008-04-07 18:15:00,1.16216,1.16225,1.16191,1.162,14800000.0
2008-04-07 18:17:00,1.16197,1.16249,1.16191,1.16201,24600000.0
2008-04-07 18:18:00,1.16206,1.16237,1.16165,1.16237,22000000.0
2008-04-07 18:19:00,1.16237,1.16239,1.16143,1.16143,12200000.0
2008-04-07 18:20:00,1.1622,1.1622,1.1622,1.1622,23200000.0
2008-04-07 18:21:00,1.16187,1.16187,1.16144,1.16151,23200000.0
2008-04-07 18:22:00,1.16172,1.16186,1.16172,1.16177,12400000.0
2008-04-07 18:23:00,1.16184,1.16219,1.16162,1.16182,16800000.0
2008-04-07 18:24:00,1.1616,1.16181,1.16141,1.16148,29200000.0
2008-04-07 18:25:00,1.16131,1.16175,1.16102,1.16175,10600000.0
2008-04-07 18:26:00,1.16118,1.16161,1.16118,1.16158,11200000.0
2008-04-07 18:27:00,1.162,1.1623,1.162,1.1623,11000000.0
2008-04-07 18:28:00,1.16178,1.16229,1.16178,1.16226,11000000.0
2008-04-07 18:29:00,1.16214,1.16232,1.16208,1.16232,6200000.0
2008-04-07 18:30:00,1.16225,1.16229,1.16184,1.16207,18400000.0
2008-04-07 18:31:00,1.16175,1.16178,1.16122,1.16126,24600000.0
2008-04-07 18:32:00,1.16135,1.16175,1.16106,1.16126,31000000.0
2008-04-07 18:33:00,1.16105,1.16133,1.16102,1.16108,10400000.0
2008-04-07 18:34:00,1.1608,1.16093,1.16065,1.16065,15800000.0
2008-04-07 18:35:00,1.1608,1.16096,1.16044,1.16073,11200000.0
2008-04-07 18:36:00,1.16061,1.161,1.16061,1.1608,11200000.0
2008-04-07 18:37:00,1.1615,1.1615,1.1612,1.1614,14600000.0
2008-04-07 18:38:00,1.16088,1.161,1.16067,1.16094,14600000.0
2008-04-07 18:39:00,1.16036,1.16046,1.16027,1.16042,12400000.0
2008-04-07 18:40:00,1.16062,1.16099,1.16062,1.16083,17000000.0
2008-04-07 18:41:00,1.16072,1.16092,1.16048,1.1605,10800000.0
2008-04-07 18:42:00,1.16079,1.16079,1.16041,1.16041,13600000.0
2008-04-07 18:43:00,1.16082,1.16088,1.16051,1.16062,21400000.0
2008-04-07 18:44:00,1.16056,1.16089,1.16056,1.16079,9000000.0
2008-04-07 18:45:00,1.16079,1.16097,1.16061,1.16082,10600000.0
2008-04-07 18:46:00,1.16069,1.16079,1.16063,1.16072,13400000.0
2008-04-07 18:47:00,1.16077,1.1609,1.1605,1.1605,18400000.0
2008-04-07 18:48:00,1.16034,1.16078,1.16034,1.16063,15800000.0
2008-04-07 18:49:00,1.16057,1.16057,1.16031,1.16045,16800000.0
2008-04-07 18:50:00,1.16041,1.16043,1.16012,1.16024,19400000.0
2008-04-07 18:51:00,1.16006,1.16059,1.15994,1.16059,21200000.0
2008-04-07 18:52:00,1.16093,1.16093,1.16055,1.16058,13600000.0
2008-04-07 18:53:00,1.16111,1.16111,1.16044,1.16079,20000000.0
2008-04-07 18:54:00,1.16079,1.16087,1.16048,1.16062,12000000.0
2008-04-07 18:55:00,1.16072,1.16076,1.16048,1.16048,5800000.0
2008-04-07 18:58:00,1.16066,1.16078,1.16039,1.16043,14000000.0
2008-04-07 18:59:00,1.16111,1.16129,1.16096,1.16112,18800000.0
2008-04-07 19:00:00,1.16105,1.16105,1.16076,1.16076,2600000.0
2008-04-07 19:01:00,1.16033,1.16071,1.16016,1.16071,8800000.0
2008-04-07 19:02:00,1.16061,1.16072,1.16035,1.16058,11600000.0
2008-04-07 19:03:00,1.16042,1.16042,1.16029,1.16036,3600000.0
2008-04-07 19:06:00,1.16011,1.16075,1.16011,1.16075,8600000.0
2008-04-07 19:07:00,1.1612,1.1612,1.161,1.161,20800000.0
2008-04-07 19:09:00,1.1612,1.1612,1.1612,1.1612,20800000.0
2008-04-07 19:10:00,1.1614,1.1614,1.1614,1.1614,20800000.0
2008-04-07 19:11:00,1.16064,1.16108,1.16064,1.16095,20800000.0
2008-04-07 19:12:00,1.1615,1.1615,1.1614,1.1614,10000000.0
2008-04-07 19:13:00,1.1615,1.1615,1.1615,1.1615,10000000.0
2008-04-07 19:15:00,1.1613,1.1613,1.16063,1.16084,10000000.0
2008-04-07 19:17:00,1.1609,1.16114,1.16072,1.16107,30200000.0
2008-04-07 19:18:00,1.1614,1.1614,1.1614,1.1614,25000000.0
2008-04-07 19:19:00,1.16084,1.16134,1.16055,1.16077,25000000.0
2008-04-07 19:20:00,1.16054,1.16054,1.16035,1.16048,6800000.0
2008-04-07 19:21:00,1.161,1.161,1.1608,1.1608,8000000.0
2008-04-07 19:23:00,1.16048,1.16072,1.16032,1.16036,8000000.0
2008-04-07 19:25:00,1.16044,1.16046,1.16032,1.16046,4600000.0
2008-04-07 19:26:00,1.16051,1.16065,1.1602,1.16051,8800000.0
2008-04-07 19:27:00,1.16095,1.16095,1.16075,1.16075,7400000.0
2008-04-07 19:28:00,1.1608,1.16094,1.16051,1.16078,12000000.0
2008-04-07 19:29:00,1.16088,1.16088,1.16016,1.16038,8200000.0
2008-04-07 19:30:00,1.16038,1.16079,1.16038,1.16043,12200000.0
2008-04-07 19:31:00,1.161,1.161,1.161,1.161,12200000.0
2008-04-07 19:33:00,1.16078,1.16084,1.16059,1.16084,12200000.0
2008-04-07 19:35:00,1.16076,1.16081,1.16076,1.16081,4200000.0
2008-04-07 19:36:00,1.16036,1.16081,1.16021,1.16077,18800000.0
2008-04-07 19:39:00,1.16069,1.16106,1.16053,1.16073,11600000.0
2008-04-07 19:40:00,1.16109,1.16109,1.16069,1.16089,7600000.0
2008-04-07 19:43:00,1.16064,1.16064,1.16055,1.16058,17200000.0
2008-04-07 19:44:00,1.16013,1.16076,1.16006,1.16025,11600000.0
2008-04-07 19:46:00,1.16047,1.16053,1.15974,1.15974,13800000.0
2008-04-07 19:47:00,1.16004,1.16056,1.16004,1.16039,19000000.0
2008-04-07 19:49:00,1.1608,1.161,1.1608,1.161,23000000.0
2008-04-07 19:52:00,1.1612,1.1612,1.161,1.161,23000000.0
2008-04-07 19:54:00,1.16082,1.16082,1.16043,1.16052,23000000.0
2008-04-07 19:55:00,1.16053,1.16086,1.16044,1.16051,12600000.0
2008-04-07 19:57:00,1.16004,1.16064,1.16003,1.16003,15000000.0
2008-04-07 19:58:00,1.16008,1.16008,1.1596,1.15972,17400000.0
2008-04-07 19:59:00,1.16014,1.16021,1.15984,1.15984,18000000.0
2008-04-07 20:00:00,1.1602,1.1603,1.1602,1.1603,8400000.0
2008-04-07 20:01:00,1.15974,1.1598,1.15964,1.15967,8400000.0
2008-04-07 20:02:00,1.15971,1.16032,1.1596,1.15974,15200000.0
2008-04-07 20:03:00,1.15951,1.15976,1.15934,1.15976,7400000.0
2008-04-07 20:04:00,1.15971,1.15988,1.15971,1.15971,7600000.0
2008-04-07 20:05:00,1.1605,1.1608,1.1605,1.1608,20000000.0
2008-04-07 20:06:00,1.1606,1.1608,1.1606,1.1606,20000000.0
2008-04-07 20:07:00,1.1605,1.16066,1.1602,1.16041,20000000.0
2008-04-07 20:08:00,1.16048,1.16066,1.16045,1.16054,21800000.0
2008-04-07 20:10:00,1.16061,1.16061,1.16042,1.16046,6800000.0
2008-04-07 20:11:00,1.1606,1.1608,1.1606,1.1608,3200000.0
2008-04-07 20:12:00,1.1605,1.1605,1.16037,1.16037,3200000.0
2008-04-07 20:13:00,1.16012,1.16061,1.16008,1.16008,9400000.0
2008-04-07 20:14:00,1.1605,1.1606,1.1605,1.1605,11600000.0
2008-04-07 20:16:00,1.15991,1.16043,1.1596,1.16023,11600000.0
2008-04-07 20:18:00,1.16006,1.16046,1.15985,1.16046,21000000.0
2008-04-07 20:19:00,1.16012,1.1607,1.16012,1.1607,19800000.0
2008-04-07 20:20:00,1.16014,1.16064,1.16004,1.16004,6800000.0
2008-04-07 20:21:00,1.16083,1.16083,1.16058,1.16058,22400000.0
2008-04-07 20:22:00,1.16031,1.16094,1.16031,1.1608,11200000.0
2008-04-07 20:23:00,1.16044,1.16059,1.1602,1.1602,20600000.0
2008-04-07 20:24:00,1.16042,1.16042,1.16002,1.16002,3200000.0
2008-04-07 20:25:00,1.15988,1.16023,1.15975,1.16023,15800000.0
2008-04-07 20:26:00,1.16032,1.16057,1.16032,1.16043,21600000.0
2008-04-07 20:27:00,1.16036,1.16091,1.16033,1.16091,17000000.0
2008-04-07 20:28:00,1.16061,1.16073,1.16049,1.16059,13400000.0
2008-04-07 20:29:00,1.16069,1.16123,1.16068,1.16119,8200000.0
2008-04-07 20:30:00,1.16064,1.1607,1.16021,1.16053,7600000.0
2008-04-07 20:31:00,1.16105,1.16113,1.16074,1.16113,13800000.0
2008-04-07 20:32:00,1.16081,1.1609,1.16064,1.16064,14600000.0
2008-04-07 20:33:00,1.16095,1.16102,1.16057,1.16057,11200000.0
2008-04-07 20:34:00,1.16073,1.1615,1.16027,1.16027,28000000.0
2008-04-07 20:35:00,1.16084,1.16106,1.16072,1.16072,7400000.0
2008-04-07 20:36:00,1.16074,1.16077,1.16074,1.16077,3200000.0
2008-04-07 20:37:00,1.16107,1.16107,1.16062,1.16076,13000000.0
2008-04-07 20:38:00,1.16078,1.16104,1.16071,1.16076,25400000.0
2008-04-07 20:39:00,1.16075,1.16097,1.16065,1.16097,4800000.0
2008-04-07 20:40:00,1.16056,1.16091,1.16056,1.16076,5200000.0
2008-04-07 20:41:00,1.16059,1.16103,1.16048,1.16066,14800000.0
2008-04-07 20:42:00,1.16124,1.16135,1.16124,1.16135,3200000.0
2008-04-07 20:43:00,1.16118,1.1615,1.16095,1.16095,11400000.0
2008-04-07 20:44:00,1.16124,1.16128,1.1607,1.16077,27000000.0
2008-04-07 20:45:00,1.1615,1.1615,1.1615,1.1615,7400000.0
2008-04-07 20:46:00,1.16093,1.161,1.16042,1.16077,7400000.0
2008-04-07 20:47:00,1.1612,1.1612,1.1612,1.1612,8800000.0
2008-04-07 20:48:00,1.16083,1.16083,1.16053,1.16063,8800000.0
2008-04-07 20:49:00,1.16075,1.16095,1.16075,1.16095,14800000.0
2008-04-07 20:50:00,1.1607,1.16106,1.16029,1.16052,14200000.0
2008-04-07 20:51:00,1.16068,1.16098,1.16068,1.16078,7800000.0
2008-04-07 20:52:00,1.16066,1.16096,1.16038,1.16096,11600000.0
2008-04-07 20:53:00,1.16077,1.16077,1.16047,1.16049,12000000.0
2008-04-07 20:54:00,1.16035,1.16048,1.16023,1.16048,20600000.0
2008-04-07 20:55:00,1.16049,1.16103,1.16041,1.1607,23200000.0
2008-04-07 20:56:00,1.161,1.1612,1.161,1.1612,12400000.0
2008-04-07 20:57:00,1.16041,1.16079,1.16029,1.16079,12400000.0
2008-04-07 20:58:00,1.16114,1.16114,1.16076,1.16076,5800000.0
2008-04-07 20:59:00,1.16109,1.16133,1.16104,1.16114,23800000.0
2008-04-07 21:00:00,1.16107,1.16107,1.16045,1.16045,17000000.0
2008-04-07 21:01:00,1.16028,1.16072,1.1601,1.16072,7200000.0
2008-04-07 21:02:00,1.16032,1.16032,1.15987,1.15987,9000000.0
2008-04-07 21:03:00,1.16034,1.16078,1.16034,1.16078,6800000.0
2008-04-07 21:04:00,1.16078,1.16111,1.16067,1.16088,20000000.0
2008-04-07 21:06:00,1.1608,1.16092,1.16059,1.16092,7600000.0
2008-04-07 21:07:00,1.16091,1.16111,1.16091,1.16101,7000000.0
2008-04-07 21:08:00,1.16091,1.16095,1.16059,1.16069,23000000.0
2008-04-07 21:09:00,1.16027,1.16065,1.16012,1.16012,6800000.0
2008-04-07 21:10:00,1.16032,1.16066,1.15968,1.15968,12000000.0
2008-04-07 21:11:00,1.16018,1.16052,1.16018,1.1603,15000000.0
2008-04-07 21:12:00,1.16004,1.16078,1.15968,1.16078,10400000.0
2008-04-07 21:13:00,1.16051,1.16056,1.16039,1.16052,21400000.0
2008-04-07 21:14:00,1.16046,1.16083,1.16043,1.16073,10800000.0
2008-04-07 21:15:00,1.16087,1.16116,1.16079,1.16116,11000000.0
2008-04-07 21:17:00,1.16097,1.16097,1.16091,1.16091,3200000.0
2008-04-07 21:18:00,1.16117,1.16147,1.16102,1.16102,11400000.0
2008-04-07 21:19:00,1.16077,1.16121,1.16064,1.16077,20800000.0
2008-04-07 21:20:00,1.16112,1.16112,1.16084,1.16092,16400000.0
2008-04-07 21:21:00,1.1608,1.1608,1.16048,1.16048,2600000.0
2008-04-07 21:22:00,1.16045,1.16085,1.16038,1.16077,13400000.0
2008-04-07 21:24:00,1.16124,1.16157,1.16094,1.16116,18200000.0
2008-04-07 21:25:00,1.16133,1.16133,1.16068,1.16068,5800000.0
2008-04-07 21:26:00,1.16058,1.16062,1.16034,1.1606,13800000.0
2008-04-07 21:27:00,1.16062,1.16062,1.16021,1.16021,8800000.0
2008-04-07 21:28:00,1.16064,1.16097,1.16061,1.16062,11600000.0
2008-04-07 21:29:00,1.16052,1.16057,1.16045,1.16051,10800000.0
2008-04-07 21:30:00,1.1608,1.161,1.1608,1.161,22200000.0
2008-04-07 21:31:00,1.16064,1.16104,1.16064,1.16089,22200000.0
2008-04-07 21:32:00,1.16118,1.16118,1.16089,1.16106,3600000.0
2008-04-07 21:33:00,1.16104,1.16117,1.16097,1.16097,22600000.0
2008-04-07 21:34:00,1.16072,1.16105,1.16055,1.16105,10800000.0
2008-04-07 21:35:00,1.16109,1.16124,1.16092,1.16092,13800000.0
2008-04-07 21:36:00,1.16102,1.16124,1.16102,1.16124,14600000.0
2008-04-07 21:37:00,1.16102,1.16155,1.16102,1.16134,9400000.0
2008-04-07 21:38:00,1.16156,1.16165,1.16137,1.16144,32400000.0
2008-04-07 21:40:00,1.16157,1.16157,1.16152,1.16155,6600000.0
2008-04-07 21:41:00,1.1616,1.16169,1.16139,1.16168,22000000.0
2008-04-07 21:42:00,1.1621,1.1623,1.1621,1.1623,9600000.0
2008-04-07 21:43:00,1.1622,1.1623,1.162,1.1622,9600000.0
2008-04-07 21:44:00,1.16168,1.16191,1.16106,1.16106,9600000.0
2008-04-07 21:47:00,1.16118,1.1615,1.16118,1.1615,3600000.0
2008-04-07 21:48:00,1.16162,1.16201,1.16144,1.16144,26600000.0
2008-04-07 21:49:00,1.16178,1.16178,1.16146,1.16155,10000000.0
2008-04-07 21:52:00,1.16181,1.16181,1.16147,1.16147,16200000.0
2008-04-07 21:53:00,1.16157,1.16208,1.16157,1.16187,16400000.0
2008-04-07 21:54:00,1.16175,1.16175,1.16135,1.16135,11000000.0
2008-04-07 21:55:00,1.1621,1.1621,1.162,1.162,7800000.0
2008-04-07 21:56:00,1.1621,1.1621,1.1619,1.1621,7800000.0
2008-04-07 21:57:00,1.16153,1.16169,1.16151,1.16162,7800000.0
2008-04-07 21:58:00,1.16164,1.1621,1.16164,1.16189,4200000.0
2008-04-07 21:59:00,1.16153,1.16189,1.16153,1.16167,8400000.0
2008-04-07 22:00:00,1.1617,1.1618,1.1617,1.1618,10000000.0
2008-04-07 22:01:00,1.16146,1.16178,1.16146,1.1616,10000000.0
2008-04-07 22:02:00,1.16169,1.16175,1.16169,1.16175,19400000.0
2008-04-07 22:03:00,1.16142,1.16168,1.16139,1.16165,9400000.0
2008-04-07 22:04:00,1.1615,1.16187,1.1615,1.16167,12800000.0
2008-04-07 22:05:00,1.16207,1.16239,1.16189,1.16189,14600000.0
2008-04-07 22:06:00,1.1621,1.1621,1.16202,1.16204,6400000.0
2008-04-07 22:07:00,1.16202,1.16236,1.16177,1.16236,15800000.0
2008-04-07 22:08:00,1.16191,1.16206,1.16179,1.16201,11600000.0
2008-04-07 22:09:00,1.16201,1.16228,1.16156,1.16156,11600000.0
2008-04-07 22:10:00,1.16183,1.16183,1.16157,1.16157,3600000.0
2008-04-07 22:12:00,1.16115,1.16124,1.16088,1.16111,17800000.0
2008-04-07 22:13:00,1.16157,1.16162,1.16125,1.16138,17400000.0
2008-04-07 22:14:00,1.162,1.162,1.1618,1.1619,10600000.0
2008-04-07 22:15:00,1.16141,1.16153,1.16141,1.16145,10600000.0
2008-04-07 22:16:00,1.16146,1.16159,1.16143,1.16159,4200000.0
2008-04-07 22:17:00,1.16173,1.16204,1.1616,1.16204,8600000.0
2008-04-07 22:18:00,1.16179,1.16199,1.16155,1.16174,31000000.0
2008-04-07 22:19:00,1.1621,1.1621,1.162,1.1621,11200000.0
2008-04-07 22:20:00,1.16157,1.16188,1.16133,1.16188,11200000.0
2008-04-07 22:21:00,1.16188,1.16216,1.16173,1.16173,18800000.0
2008-04-07 22:22:00,1.16172,1.1619,1.1613,1.1619,13000000.0
2008-04-07 22:23:00,1.1622,1.1623,1.1622,1.1623,10600000.0
2008-04-07 22:24:00,1.16186,1.1623,1.16186,1.1623,10600000.0
2008-04-07 22:25:00,1.1624,1.1625,1.1624,1.1625,13000000.0
2008-04-07 22:27:00,1.16198,1.16237,1.16198,1.16237,13000000.0
2008-04-07 22:28:00,1.16191,1.16237,1.16191,1.16206,20000000.0
2008-04-07 22:29:00,1.16237,1.16266,1.16226,1.16247,11400000.0
2008-04-07 22:30:00,1.16257,1.16257,1.16202,1.16202,15800000.0
2008-04-07 22:33:00,1.1626,1.1626,1.1625,1.1625,9200000.0
2008-04-07 22:34:00,1.16199,1.16208,1.16183,1.16202,9200000.0
2008-04-07 22:35:00,1.16219,1.16235,1.16218,1.16228,26000000.0
2008-04-07 22:37:00,1.16223,1.1623,1.16214,1.16222,10800000.0
2008-04-07 22:39:00,1.1627,1.1627,1.1627,1.1627,6000000.0
2008-04-07 22:40:00,1.1626,1.1627,1.1626,1.1627,6000000.0
2008-04-07 22:42:00,1.16258,1.16263,1.16258,1.16263,6000000.0
2008-04-07 22:43:00,1.16296,1.16296,1.16281,1.16281,4200000.0
2008-04-07 22:44:00,1.16268,1.16315,1.16245,1.16264,9800000.0
2008-04-07 22:45:00,1.1631,1.1631,1.163,1.163,21200000.0
2008-04-07 22:46:00,1.16216,1.16291,1.16191,1.16291,21200000.0
2008-04-07 22:47:00,1.16257,1.16271,1.16256,1.16271,12600000.0
2008-04-07 22:48:00,1.1629,1.163,1.1629,1.163,4800000.0
2008-04-07 22:49:00,1.16248,1.16327,1.16248,1.16327,4800000.0
2008-04-07 22:50:00,1.16241,1.16265,1.16212,1.16265,20200000.0
2008-04-07 22:51:00,1.16213,1.16262,1.16209,1.16262,22200000.0
2008-04-07 22:52:00,1.16233,1.16245,1.16205,1.16232,25400000.0
2008-04-07 22:53:00,1.1625,1.1626,1.1625,1.1626,5800000.0
2008-04-07 22:54:00,1.16214,1.16228,1.16191,1.16228,5800000.0
2008-04-07 22:55:00,1.16211,1.16227,1.16203,1.16227,11800000.0
2008-04-07 22:56:00,1.1627,1.1627,1.1626,1.1626,12200000.0
2008-04-07 22:57:00,1.1621,1.1621,1.16123,1.16123,12200000.0
2008-04-07 22:58:00,1.16127,1.16173,1.16127,1.16147,10400000.0
2008-04-07 22:59:00,1.16149,1.16194,1.16149,1.16194,13400000.0
2008-04-07 23:00:00,1.16221,1.16252,1.16221,1.16252,8600000.0
2008-04-07 23:01:00,1.16224,1.16274,1.16224,1.16228,18600000.0
2008-04-07 23:02:00,1.16222,1.16259,1.16222,1.16259,18000000.0
2008-04-07 23:03:00,1.16274,1.16274,1.16234,1.16234,12000000.0
2008-04-07 23:04:00,1.1627,1.16292,1.16232,1.16275,22400000.0
2008-04-07 23:05:00,1.16315,1.16317,1.16258,1.16307,11000000.0
2008-04-07 23:06:00,1.16316,1.16365,1.16316,1.1633,6600000.0
2008-04-07 23:07:00,1.1628,1.1628,1.16249,1.16249,3200000.0
2008-04-07 23:08:00,1.16225,1.16262,1.16225,1.16262,7800000.0
2008-04-07 23:09:00,1.16262,1.16289,1.16261,1.1627,7400000.0
2008-04-07 23:10:00,1.1629,1.16292,1.1629,1.16292,2600000.0
2008-04-07 23:11:00,1.1637,1.1637,1.1635,1.1635,14000000.0
2008-04-07 23:12:00,1.16279,1.16308,1.16258,1.16258,14000000.0
2008-04-07 23:13:00,1.16312,1.16312,1.16269,1.16282,15200000.0
2008-04-07 23:14:00,1.16253,1.16281,1.16253,1.16256,7400000.0
2008-04-07 23:15:00,1.16253,1.16295,1.16253,1.1626,4600000.0
2008-04-07 23:16:00,1.16262,1.16278,1.16261,1.16276,8400000.0
2008-04-07 23:17:00,1.16255,1.16297,1.16255,1.16287,9400000.0
2008-04-07 23:18:00,1.16287,1.16305,1.16287,1.16301,7400000.0
2008-04-07 23:19:00,1.16235,1.16294,1.16235,1.16294,8000000.0
2008-04-07 23:20:00,1.16311,1.16339,1.16289,1.16315,20000000.0
2008-04-07 23:21:00,1.16329,1.16374,1.16329,1.16339,8400000.0
2008-04-07 23:22:00,1.16339,1.16339,1.16287,1.16287,13600000.0
2008-04-07 23:23:00,1.16306,1.16311,1.16275,1.16291,20800000.0
2008-04-07 23:24:00,1.16316,1.1637,1.16298,1.16303,17200000.0
2008-04-07 23:25:00,1.16329,1.16329,1.16287,1.16287,3200000.0
2008-04-07 23:26:00,1.16297,1.16325,1.16286,1.1631,10000000.0
2008-04-07 23:27:00,1.16318,1.16318,1.16276,1.16292,10600000.0
2008-04-07 23:28:00,1.16316,1.16334,1.16291,1.16334,19400000.0
2008-04-07 23:29:00,1.16355,1.16355,1.16311,1.16334,19400000.0
2008-04-07 23:30:00,1.1634,1.1634,1.1634,1.1634,23200000.0
2008-04-07 23:31:00,1.16328,1.16392,1.16325,1.16325,23200000.0
2008-04-07 23:32:00,1.1636,1.1636,1.1636,1.1636,13300000.0
2008-04-07 23:34:00,1.16368,1.16368,1.16286,1.16307,13300000.0
2008-04-07 23:36:00,1.16276,1.16322,1.16276,1.16313,5200000.0
2008-04-07 23:37:00,1.16285,1.16317,1.16276,1.16317,18800000.0
2008-04-07 23:38:00,1.16291,1.16291,1.16225,1.16258,11400000.0
2008-04-07 23:39:00,1.1635,1.1635,1.1633,1.1633,2600000.0
2008-04-07 23:40:00,1.16212,1.16222,1.16212,1.16222,2600000.0
2008-04-07 23:41:00,1.16224,1.16287,1.16224,1.16287,6600000.0
2008-04-07 23:42:00,1.16255,1.16281,1.16255,1.16265,7800000.0
2008-04-07 23:43:00,1.16244,1.16259,1.16223,1.16227,18000000.0
2008-04-07 23:44:00,1.16236,1.16246,1.16205,1.16213,20000000.0
2008-04-07 23:45:00,1.16237,1.1627,1.16236,1.16264,9000000.0
2008-04-07 23:46:00,1.16279,1.16323,1.16279,1.16288,21200000.0
2008-04-07 23:47:00,1.16275,1.16291,1.1622,1.1622,7800000.0
2008-04-07 23:48:00,1.16245,1.16245,1.16203,1.16221,7400000.0
2008-04-07 23:49:00,1.1633,1.1633,1.1633,1.1633,7600000.0
2008-04-07 23:50:00,1.1624,1.1624,1.16187,1.16204,7600000.0
2008-04-07 23:51:00,1.16178,1.16209,1.16178,1.16209,4200000.0
2008-04-07 23:52:00,1.16265,1.16265,1.16229,1.1624,9400000.0
2008-04-07 23:53:00,1.1633,1.1635,1.1633,1.1635,5800000.0
2008-04-07 23:54:00,1.16229,1.16236,1.16197,1.16197,5800000.0
2008-04-07 23:55:00,1.16202,1.1623,1.16202,1.16204,13200000.0
2008-04-07 23:56:00,1.16243,1.16323,1.16243,1.16284,5600000.0
2008-04-07 23:57:00,1.16287,1.16287,1.16286,1.16286,2000000.0
2008-04-07 23:58:00,1.16295,1.1632,1.16276,1.1632,16600000.0
2008-04-07 23:59:00,1.16288,1.16288,1.16284,1.16284,4200000.0
2008-04-08 00:00:00,1.16306,1.1642,1.16306,1.16378,24600000.0
2008-04-08 00:01:00,1.16307,1.16342,1.16294,1.16311,7600000.0
2008-04-08 00:02:00,1.16308,1.16333,1.16294,1.1632,23000000.0
2008-04-08 00:03:00,1.1632,1.16387,1.16318,1.16318,11200000.0
2008-04-08 00:04:00,1.1641,1.1641,1.1639,1.1639,21400000.0
2008-04-08 00:05:00,1.16341,1.16341,1.16309,1.16331,21400000.0
2008-04-08 00:06:00,1.16299,1.16345,1.16294,1.16345,24200000.0
2008-04-08 00:07:00,1.16348,1.16351,1.16324,1.16351,14600000.0
2008-04-08 00:08:00,1.16311,1.16331,1.16303,1.16331,13800000.0
2008-04-08 00:09:00,1.16324,1.1635,1.16277,1.16277,13800000.0
2008-04-08 00:10:00,1.16314,1.16345,1.16312,1.16345,7800000.0
2008-04-08 00:11:00,1.16326,1.16382,1.16309,1.16323,26800000.0
2008-04-08 00:12:00,1.16339,1.16339,1.1629,1.16309,20600000.0
2008-04-08 00:13:00,1.1635,1.1635,1.1635,1.1635,8000000.0
2008-04-08 00:14:00,1.1631,1.16318,1.16305,1.16318,8000000.0
2008-04-08 00:15:00,1.16295,1.16295,1.16245,1.16267,7400000.0
2008-04-08 00:16:00,1.16265,1.16323,1.16258,1.16258,10600000.0
2008-04-08 00:17:00,1.16241,1.16266,1.16207,1.16207,10200000.0
2008-04-08 00:18:00,1.16242,1.16242,1.16235,1.16235,16400000.0
2008-04-08 00:19:00,1.1626,1.1626,1.16245,1.16245,5200000.0
2008-04-08 00:20:00,1.16243,1.16317,1.16243,1.16289,20000000.0
2008-04-08 00:21:00,1.1635,1.1635,1.1634,1.1634,5600000.0
2008-04-08 00:22:00,1.16284,1.16296,1.16284,1.16296,5600000.0
2008-04-08 00:23:00,1.16303,1.16303,1.16239,1.16274,3600000.0
2008-04-08 00:24:00,1.16261,1.16287,1.16248,1.16287,22000000.0
2008-04-08 00:25:00,1.16279,1.16293,1.16272,1.16272,15000000.0
2008-04-08 00:26:00,1.16315,1.16315,1.16238,1.16267,16400000.0
2008-04-08 00:27:00,1.16264,1.16275,1.16257,1.16257,13800000.0
2008-04-08 00:28:00,1.16212,1.1624,1.16195,1.16195,10600000.0
2008-04-08 00:29:00,1.16264,1.16292,1.16221,1.16237,20400000.0
2008-04-08 00:30:00,1.16209,1.16265,1.16209,1.16265,5600000.0
2008-04-08 00:31:00,1.1636,1.1636,1.163,1.163,27000000.0
2008-04-08 00:32:00,1.16223,1.16237,1.16218,1.16218,27000000.0
2008-04-08 00:33:00,1.1627,1.1627,1.1627,1.1627,3200000.0
2008-04-08 00:34:00,1.1628,1.1628,1.1628,1.1628,3200000.0
2008-04-08 00:35:00,1.16236,1.16236,1.16214,1.16214,3200000.0
2008-04-08 00:36:00,1.1622,1.16251,1.1622,1.16251,7800000.0
2008-04-08 00:37:00,1.1631,1.1631,1.1631,1.1631,9000000.0
2008-04-08 00:38:00,1.1632,1.1632,1.1632,1.1632,9000000.0
2008-04-08 00:39:00,1.16213,1.16265,1.16213,1.16265,9000000.0
2008-04-08 00:40:00,1.16265,1.16285,1.16256,1.16285,9000000.0
2008-04-08 00:41:00,1.16249,1.16255,1.16249,1.1625,9400000.0
2008-04-08 00:42:00,1.16263,1.16263,1.16229,1.16242,10800000.0
2008-04-08 00:43:00,1.16244,1.16244,1.16186,1.16236,14800000.0
2008-04-08 00:44:00,1.16211,1.16216,1.16205,1.16216,5600000.0
2008-04-08 00:45:00,1.1626,1.1626,1.1626,1.1626,4400000.0
2008-04-08 00:46:00,1.16189,1.16216,1.16189,1.16209,4400000.0
2008-04-08 00:48:00,1.16236,1.16238,1.1622,1.16234,7600000.0
2008-04-08 00:49:00,1.1621,1.16227,1.1621,1.16227,8400000.0
2008-04-08 00:50:00,1.16198,1.16221,1.16196,1.16218,16400000.0
2008-04-08 00:51:00,1.16212,1.16212,1.16204,1.16204,2000000.0
2008-04-08 00:52:00,1.16223,1.16223,1.16184,1.16184,3600000.0
2008-04-08 00:53:00,1.16183,1.1623,1.16182,1.16199,22800000.0
2008-04-08 00:54:00,1.16195,1.1623,1.16187,1.1623,20200000.0
2008-04-08 00:55:00,1.16203,1.16215,1.16182,1.16194,20400000.0
2008-04-08 00:56:00,1.1625,1.1625,1.1623,1.1623,11600000.0
2008-04-08 00:57:00,1.16144,1.16228,1.16144,1.16206,11600000.0
2008-04-08 00:58:00,1.16195,1.1623,1.1618,1.1623,10800000.0
2008-04-08 00:59:00,1.16177,1.16208,1.1614,1.16208,14400000.0
2008-04-08 01:00:00,1.16207,1.16207,1.16158,1.16158,2600000.0
2008-04-08 01:01:00,1.16174,1.162,1.16174,1.1618,14800000.0
2008-04-08 01:02:00,1.16181,1.16181,1.16153,1.16153,15100000.0
2008-04-08 01:03:00,1.16168,1.16168,1.16122,1.16133,18200000.0
2008-04-08 01:04:00,1.16127,1.1617,1.16127,1.16134,7200000.0
2008-04-08 01:05:00,1.16195,1.16195,1.16167,1.16167,13200000.0
2008-04-08 01:06:00,1.16159,1.16183,1.16152,1.16152,17000000.0
2008-04-08 01:07:00,1.16161,1.16205,1.16134,1.16205,16400000.0
2008-04-08 01:08:00,1.16177,1.1624,1.16177,1.16195,13400000.0
2008-04-08 01:09:00,1.1621,1.1622,1.1621,1.1621,19000000.0
2008-04-08 01:10:00,1.1622,1.1622,1.1621,1.1621,19000000.0
2008-04-08 01:11:00,1.16167,1.16171,1.16137,1.16137,19000000.0
2008-04-08 01:12:00,1.16173,1.16174,1.16152,1.16152,22200000.0
2008-04-08 01:13:00,1.16169,1.16178,1.16133,1.16139,9800000.0
2008-04-08 01:14:00,1.16152,1.16204,1.16152,1.16176,8800000.0
2008-04-08 01:15:00,1.1621,1.1621,1.162,1.162,31400000.0
2008-04-08 01:16:00,1.16175,1.16191,1.16156,1.16169,31400000.0
2008-04-08 01:17:00,1.16181,1.1622,1.16143,1.1622,9000000.0
2008-04-08 01:18:00,1.1624,1.1624,1.1624,1.1624,10800000.0
2008-04-08 01:19:00,1.1625,1.1625,1.1622,1.1624,10800000.0
2008-04-08 01:20:00,1.16174,1.16228,1.16174,1.16183,10800000.0
2008-04-08 01:21:00,1.1622,1.1622,1.1622,1.1622,21800000.0
2008-04-08 01:22:00,1.16166,1.16189,1.16166,1.16173,21800000.0
2008-04-08 01:23:00,1.16171,1.1621,1.16168,1.16184,14800000.0
2008-04-08 01:24:00,1.16194,1.16194,1.16177,1.16193,6800000.0
2008-04-08 01:25:00,1.16236,1.16278,1.16224,1.16248,11400000.0
2008-04-08 01:26:00,1.16164,1.16207,1.16141,1.16141,30200000.0
2008-04-08 01:27:00,1.16149,1.16181,1.16149,1.16161,11600000.0
2008-04-08 01:28:00,1.16174,1.16203,1.16167,1.16171,18200000.0
2008-04-08 01:29:00,1.162,1.16239,1.16194,1.16233,16200000.0
2008-04-08 01:30:00,1.16189,1.16219,1.16172,1.162,12600000.0
2008-04-08 01:31:00,1.16202,1.1623,1.16195,1.16204,15600000.0
2008-04-08 01:32:00,1.1618,1.16224,1.1617,1.16188,12400000.0
2008-04-08 01:33:00,1.1623,1.1623,1.1623,1.1623,7800000.0
2008-04-08 01:34:00,1.16162,1.1618,1.16162,1.16163,7800000.0
2008-04-08 01:35:00,1.1624,1.1624,1.1623,1.1623,8200000.0
2008-04-08 01:37:00,1.1621,1.1621,1.16188,1.16188,8200000.0
2008-04-08 01:38:00,1.16194,1.16221,1.16194,1.16213,14200000.0
2008-04-08 01:39:00,1.1625,1.1625,1.1622,1.1622,18400000.0
2008-04-08 01:40:00,1.1626,1.1626,1.1625,1.1625,18400000.0
2008-04-08 01:42:00,1.16198,1.16231,1.16175,1.16217,18400000.0
2008-04-08 01:43:00,1.1624,1.1624,1.1623,1.1623,7400000.0
2008-04-08 01:44:00,1.1625,1.1625,1.1625,1.1625,7400000.0
2008-04-08 01:46:00,1.1627,1.1628,1.1626,1.1626,7400000.0
2008-04-08 01:47:00,1.16227,1.16227,1.16207,1.16222,7400000.0
2008-04-08 01:48:00,1.16249,1.16249,1.16223,1.16223,7200000.0
2008-04-08 01:49:00,1.1622,1.1622,1.16193,1.16193,15600000.0
2008-04-08 01:50:00,1.16238,1.16238,1.16199,1.16199,3200000.0
2008-04-08 01:51:00,1.1623,1.16234,1.16214,1.16223,15000000.0
2008-04-08 01:52:00,1.16221,1.16233,1.16188,1.1623,10400000.0
2008-04-08 01:53:00,1.16218,1.16218,1.16173,1.16173,16200000.0
2008-04-08 01:54:00,1.16181,1.16215,1.1616,1.16198,34800000.0
2008-04-08 01:56:00,1.16192,1.16192,1.16157,1.16175,9600000.0
2008-04-08 01:57:00,1.16163,1.16199,1.16161,1.16175,13000000.0
2008-04-08 01:58:00,1.1618,1.16201,1.16175,1.16191,11600000.0
2008-04-08 01:59:00,1.16174,1.16217,1.16161,1.16161,18600000.0
2008-04-08 02:00:00,1.16176,1.16209,1.16173,1.16191,15400000.0
2008-04-08 02:01:00,1.16201,1.16205,1.16176,1.16193,15200000.0
2008-04-08 02:02:00,1.1624,1.1624,1.1622,1.1622,11000000.0
2008-04-08 02:03:00,1.16163,1.16184,1.16163,1.16174,11000000.0
2008-04-08 02:04:00,1.1627,1.1627,1.16218,1.16227,18600000.0
2008-04-08 02:05:00,1.1627,1.1627,1.16215,1.16233,7800000.0
2008-04-08 02:06:00,1.16193,1.16246,1.16193,1.16223,12200000.0
2008-04-08 02:07:00,1.16249,1.16279,1.16245,1.16279,13000000.0
2008-04-08 02:08:00,1.16252,1.16262,1.16245,1.16249,20000000.0
2008-04-08 02:09:00,1.16243,1.16281,1.16238,1.16281,5600000.0
2008-04-08 02:10:00,1.16226,1.16247,1.16226,1.16244,4200000.0
2008-04-08 02:11:00,1.16241,1.16246,1.16223,1.16228,13600000.0
2008-04-08 02:12:00,1.16175,1.16191,1.16149,1.16162,18800000.0
2008-04-08 02:13:00,1.16182,1.16182,1.16155,1.16164,5800000.0
2008-04-08 02:14:00,1.16125,1.16171,1.16125,1.1616,16200000.0
2008-04-08 02:15:00,1.16176,1.16203,1.16164,1.16203,10000000.0
2008-04-08 02:16:00,1.16169,1.1622,1.16169,1.16211,13000000.0
2008-04-08 02:17:00,1.16211,1.16265,1.16194,1.16227,90400000.0
2008-04-08 02:18:00,1.16238,1.16286,1.16213,1.16268,7000000.0
2008-04-08 02:19:00,1.16237,1.16261,1.16237,1.16254,16400000.0
2008-04-08 02:20:00,1.16294,1.16294,1.16249,1.16249,10000000.0
2008-04-08 02:21:00,1.16292,1.16292,1.16257,1.16277,6800000.0
2008-04-08 02:22:00,1.16295,1.16295,1.16216,1.1622,18200000.0
2008-04-08 02:23:00,1.16212,1.16238,1.16205,1.16216,15200000.0
2008-04-08 02:24:00,1.16267,1.16267,1.16223,1.16229,10600000.0
2008-04-08 02:25:00,1.1627,1.1629,1.1627,1.1627,12800000.0
2008-04-08 02:26:00,1.16173,1.16201,1.16173,1.16186,12800000.0
2008-04-08 02:27:00,1.16187,1.16195,1.16187,1.16195,4200000.0
2008-04-08 02:28:00,1.16221,1.16221,1.1616,1.16193,18000000.0
2008-04-08 02:29:00,1.1622,1.16235,1.1622,1.16235,8000000.0
2008-04-08 02:30:00,1.16248,1.16253,1.16248,1.16253,3200000.0
2008-04-08 02:31:00,1.16273,1.16273,1.162,1.1623,7400000.0
2008-04-08 02:32:00,1.16254,1.16283,1.16249,1.16283,12000000.0
2008-04-08 02:33:00,1.16309,1.16309,1.16256,1.16256,16000000.0
2008-04-08 02:34:00,1.16261,1.16305,1.16257,1.16305,17000000.0
2008-04-08 02:35:00,1.16343,1.16343,1.16262,1.16262,28000000.0
2008-04-08 02:36:00,1.1636,1.1637,1.1636,1.1637,7800000.0
2008-04-08 02:37:00,1.16296,1.16325,1.16273,1.16296,7800000.0
2008-04-08 02:38:00,1.16322,1.16333,1.16289,1.16316,25600000.0
2008-04-08 02:39:00,1.16291,1.16291,1.16266,1.16266,6200000.0
2008-04-08 02:40:00,1.16287,1.16303,1.16256,1.16302,9000000.0
2008-04-08 02:41:00,1.16271,1.16271,1.16238,1.16238,15600000.0
2008-04-08 02:42:00,1.16254,1.16264,1.16245,1.16264,10800000.0
2008-04-08 02:43:00,1.16219,1.16263,1.16219,1.16232,16200000.0
2008-04-08 02:44:00,1.16197,1.16234,1.16187,1.16193,22000000.0
2008-04-08 02:45:00,1.162,1.16214,1.16173,1.16173,16000000.0
2008-04-08 02:46:00,1.1621,1.16257,1.1621,1.16257,6600000.0
2008-04-08 02:47:00,1.16288,1.16289,1.16238,1.16266,93600000.0
2008-04-08 02:48:00,1.16259,1.16282,1.1621,1.16241,8800000.0
2008-04-08 02:49:00,1.16243,1.1625,1.1622,1.16225,10000000.0
2008-04-08 02:50:00,1.1625,1.1625,1.1623,1.1623,19200000.0
2008-04-08 02:51:00,1.16196,1.16233,1.16188,1.16195,19200000.0
2008-04-08 02:52:00,1.16202,1.16226,1.16173,1.16226,12600000.0
2008-04-08 02:53:00,1.16148,1.16214,1.16148,1.16188,10800000.0
2008-04-08 02:54:00,1.16181,1.16236,1.16181,1.16204,19800000.0
2008-04-08 02:55:00,1.16195,1.16212,1.1616,1.1616,14200000.0
2008-04-08 02:56:00,1.1621,1.1621,1.162,1.162,16000000.0
2008-04-08 02:57:00,1.16166,1.16176,1.16155,1.16155,16000000.0
2008-04-08 02:58:00,1.16144,1.16193,1.16144,1.16173,10200000.0
2008-04-08 02:59:00,1.16151,1.16168,1.16151,1.16163,14600000.0
2008-04-08 03:00:00,1.16169,1.16207,1.16153,1.16184,29600000.0
2008-04-08 03:01:00,1.16218,1.16218,1.16181,1.16208,15400000.0
2008-04-08 03:03:00,1.16194,1.16196,1.1616,1.1616,12200000.0
2008-04-08 03:04:00,1.16208,1.16212,1.16208,1.16212,4000000.0
2008-04-08 03:05:00,1.1622,1.16234,1.16193,1.16234,9000000.0
2008-04-08 03:06:00,1.16271,1.16271,1.16214,1.16228,13800000.0
2008-04-08 03:07:00,1.16216,1.1622,1.16207,1.16207,3600000.0
2008-04-08 03:08:00,1.16223,1.16271,1.16223,1.16271,6800000.0
2008-04-08 03:09:00,1.16235,1.16265,1.16235,1.16242,5800000.0
2008-04-08 03:10:00,1.16286,1.16286,1.16246,1.16258,7600000.0
2008-04-08 03:11:00,1.16258,1.16276,1.1623,1.1623,14600000.0
2008-04-08 03:12:00,1.16243,1.16278,1.16243,1.16272,7400000.0
2008-04-08 03:13:00,1.16292,1.16315,1.16271,1.16281,15000000.0
2008-04-08 03:14:00,1.16282,1.16299,1.16269,1.16281,13000000.0
2008-04-08 03:15:00,1.16279,1.16332,1.16279,1.16313,12400000.0
2008-04-08 03:16:00,1.16284,1.16339,1.16284,1.16314,8400000.0
2008-04-08 03:17:00,1.1632,1.1633,1.1628,1.1633,14000000.0
2008-04-08 03:18:00,1.1636,1.1636,1.1633,1.1635,12000000.0
2008-04-08 03:19:00,1.16316,1.16326,1.16305,1.16326,12000000.0
2008-04-08 03:20:00,1.16335,1.16335,1.16304,1.16331,10600000.0
2008-04-08 03:21:00,1.16295,1.16316,1.16277,1.16291,17600000.0
2008-04-08 03:22:00,1.16289,1.16343,1.16285,1.16285,15800000.0
2008-04-08 03:23:00,1.16298,1.16341,1.16298,1.16318,9800000.0
2008-04-08 03:24:00,1.16329,1.16367,1.16312,1.16315,16400000.0
2008-04-08 03:25:00,1.16323,1.16323,1.16289,1.16298,8000000.0
2008-04-08 03:26:00,1.16288,1.16303,1.16288,1.16303,4200000.0
2008-04-08 03:27:00,1.16306,1.16354,1.16297,1.16297,14600000.0
2008-04-08 03:28:00,1.1636,1.1636,1.1633,1.1635,9600000.0
2008-04-08 03:29:00,1.16318,1.16318,1.16252,1.16278,9600000.0
2008-04-08 03:30:00,1.16273,1.16286,1.16246,1.16273,9600000.0
2008-04-08 03:31:00,1.1633,1.1633,1.1633,1.1633,8400000.0
2008-04-08 03:32:00,1.16292,1.16333,1.16292,1.16319,8400000.0
2008-04-08 03:33:00,1.16335,1.16335,1.16316,1.16316,3200000.0
2008-04-08 03:34:00,1.16335,1.16339,1.16311,1.16329,14000000.0
2008-04-08 03:35:00,1.16316,1.16362,1.16298,1.16298,8400000.0
2008-04-08 03:37:00,1.1635,1.1635,1.1635,1.1635,3200000.0
2008-04-08 03:38:00,1.16311,1.16329,1.16311,1.16329,3200000.0
2008-04-08 03:39:00,1.16334,1.16334,1.16268,1.1631,9200000.0
2008-04-08 03:40:00,1.16305,1.16334,1.16291,1.16332,14400000.0
2008-04-08 03:41:00,1.1633,1.1633,1.1631,1.1631,5800000.0
2008-04-08 03:42:00,1.1633,1.1633,1.1631,1.1633,5800000.0
2008-04-08 03:43:00,1.16312,1.16312,1.16278,1.16284,5800000.0
2008-04-08 03:44:00,1.16304,1.16356,1.16292,1.16309,14800000.0
2008-04-08 03:45:00,1.163,1.16324,1.16248,1.16324,14200000.0
2008-04-08 03:47:00,1.16328,1.16333,1.16307,1.16307,9200000.0
2008-04-08 03:48:00,1.16313,1.16359,1.16313,1.16359,25600000.0
2008-04-08 03:49:00,1.16342,1.16356,1.1632,1.1632,8000000.0
2008-04-08 03:50:00,1.16308,1.16333,1.16308,1.16326,11000000.0
2008-04-08 03:52:00,1.16324,1.1633,1.16257,1.16297,14400000.0
2008-04-08 03:53:00,1.16295,1.16316,1.16295,1.16304,6200000.0
2008-04-08 03:54:00,1.16343,1.16343,1.16315,1.16315,3200000.0
2008-04-08 03:55:00,1.1633,1.1635,1.1633,1.1633,9800000.0
2008-04-08 03:56:00,1.16313,1.1633,1.16309,1.16329,9800000.0
2008-04-08 03:57:00,1.16311,1.16329,1.16308,1.16323,11000000.0
2008-04-08 03:58:00,1.16281,1.16303,1.16281,1.16303,11000000.0
2008-04-08 03:59:00,1.16296,1.16325,1.16296,1.16314,16600000.0
2008-04-08 04:00:00,1.163,1.163,1.16262,1.16262,9600000.0
2008-04-08 04:01:00,1.16265,1.16314,1.16265,1.16303,6800000.0
2008-04-08 04:02:00,1.16321,1.16349,1.16299,1.16299,14200000.0
2008-04-08 04:03:00,1.1637,1.1638,1.1637,1.1638,4600000.0
2008-04-08 04:04:00,1.16319,1.16349,1.16319,1.16349,4600000.0
2008-04-08 04:05:00,1.164,1.164,1.1638,1.1639,10000000.0
2008-04-08 04:06:00,1.1638,1.1638,1.1638,1.1638,10000000.0
2008-04-08 04:07:00,1.1637,1.1638,1.1637,1.1638,10000000.0
2008-04-08 04:08:00,1.1639,1.1639,1.1639,1.1639,10000000.0
2008-04-08 04:09:00,1.1638,1.1638,1.1638,1.1638,10000000.0
2008-04-08 04:11:00,1.1637,1.1639,1.1637,1.1639,10000000.0
2008-04-08 04:12:00,1.16337,1.1637,1.16337,1.16369,10000000.0
2008-04-08 04:13:00,1.16369,1.16424,1.16369,1.16424,17800000.0
2008-04-08 04:14:00,1.16397,1.16398,1.16387,1.16396,13000000.0
2008-04-08 04:15:00,1.16382,1.16418,1.16382,1.16398,13200000.0
2008-04-08 04:16:00,1.16406,1.16419,1.16386,1.16387,7400000.0
2008-04-08 04:17:00,1.16453,1.16453,1.16417,1.16417,10800000.0
2008-04-08 04:18:00,1.16423,1.16444,1.16423,1.16444,4200000.0
2008-04-08 04:19:00,1.16419,1.16442,1.16416,1.16419,7800000.0
2008-04-08 04:20:00,1.16426,1.16456,1.16417,1.16417,20400000.0
2008-04-08 04:21:00,1.1642,1.1642,1.16404,1.16418,5800000.0
2008-04-08 04:22:00,1.16419,1.16441,1.16391,1.16392,20600000.0
2008-04-08 04:23:00,1.16394,1.16438,1.16393,1.16431,14800000.0
2008-04-08 04:24:00,1.16398,1.16398,1.1637,1.1637,11400000.0
2008-04-08 04:25:00,1.16393,1.16422,1.16393,1.16422,3600000.0
2008-04-08 04:26:00,1.16414,1.16476,1.16414,1.16434,11400000.0
2008-04-08 04:27:00,1.16428,1.16429,1.16428,1.16429,3400000.0
2008-04-08 04:28:00,1.16441,1.16468,1.16416,1.16416,18400000.0
2008-04-08 04:29:00,1.16447,1.16477,1.1644,1.16477,22400000.0
2008-04-08 04:30:00,1.16466,1.16466,1.16411,1.16431,8200000.0
2008-04-08 04:31:00,1.16428,1.16448,1.16428,1.16432,12200000.0
2008-04-08 04:32:00,1.16435,1.16454,1.16435,1.16454,14600000.0
2008-04-08 04:33:00,1.16441,1.16446,1.16409,1.16421,18600000.0
2008-04-08 04:34:00,1.1646,1.1646,1.1646,1.1646,20200000.0
2008-04-08 04:35:00,1.16437,1.16443,1.16398,1.16443,20200000.0
2008-04-08 04:37:00,1.1639,1.16416,1.1639,1.16405,13200000.0
2008-04-08 04:38:00,1.16391,1.16399,1.16371,1.16376,7000000.0
2008-04-08 04:39:00,1.16357,1.1642,1.16348,1.16385,11600000.0
2008-04-08 04:40:00,1.16383,1.16409,1.16383,1.16403,12400000.0
2008-04-08 04:41:00,1.16384,1.16384,1.16358,1.16358,10600000.0
2008-04-08 04:43:00,1.1637,1.16425,1.1637,1.16375,12000000.0
2008-04-08 04:44:00,1.1641,1.1644,1.1641,1.1641,11000000.0
2008-04-08 04:45:00,1.16366,1.16393,1.16337,1.16361,11000000.0
2008-04-08 04:46:00,1.16335,1.16375,1.16312,1.16313,29200000.0
2008-04-08 04:47:00,1.1639,1.164,1.1639,1.164,16000000.0
2008-04-08 04:48:00,1.1639,1.1639,1.1639,1.1639,16000000.0
2008-04-08 04:49:00,1.16325,1.16357,1.16325,1.16329,16000000.0
2008-04-08 04:50:00,1.16329,1.16369,1.16329,1.16369,5000000.0
2008-04-08 04:51:00,1.1641,1.1641,1.164,1.164,11000000.0
2008-04-08 04:52:00,1.16383,1.16383,1.16316,1.16353,11000000.0
2008-04-08 04:53:00,1.16336,1.16377,1.16336,1.16377,9600000.0
2008-04-08 04:54:00,1.16322,1.16332,1.1629,1.1629,25800000.0
2008-04-08 04:55:00,1.16272,1.1632,1.16262,1.16295,9000000.0
2008-04-08 04:56:00,1.16334,1.16334,1.163,1.16309,7600000.0
2008-04-08 04:58:00,1.1637,1.1638,1.1635,1.1637,11800000.0
2008-04-08 04:59:00,1.16306,1.16315,1.16279,1.16279,11800000.0
2008-04-08 05:00:00,1.16281,1.16281,1.16225,1.16225,12200000.0
2008-04-08 05:01:00,1.16292,1.16349,1.16292,1.16349,7400000.0
2008-04-08 05:02:00,1.16278,1.16278,1.16234,1.16268,17400000.0
2008-04-08 05:03:00,1.16271,1.16274,1.16238,1.1627,8400000.0
2008-04-08 05:05:00,1.16271,1.16296,1.16267,1.16267,13800000.0
2008-04-08 05:07:00,1.1633,1.1633,1.1631,1.1633,5800000.0
2008-04-08 05:08:00,1.16292,1.16292,1.16247,1.16247,5800000.0
2008-04-08 05:09:00,1.16263,1.16283,1.16251,1.16251,8400000.0
2008-04-08 05:12:00,1.16256,1.1628,1.16248,1.16276,16600000.0
2008-04-08 05:13:00,1.1623,1.16255,1.1623,1.16238,15800000.0
2008-04-08 05:14:00,1.1631,1.1631,1.1629,1.1629,6000000.0
2008-04-08 05:17:00,1.16245,1.1627,1.16244,1.1627,6000000.0
2008-04-08 05:18:00,1.1625,1.1625,1.16234,1.16235,12200000.0
2008-04-08 05:19:00,1.16216,1.16254,1.16216,1.16254,15800000.0
2008-04-08 05:20:00,1.16218,1.16294,1.16218,1.16253,10000000.0
2008-04-08 05:21:00,1.16237,1.16269,1.16236,1.16236,7400000.0
2008-04-08 05:22:00,1.16238,1.16238,1.16216,1.16216,2000000.0
2008-04-08 05:24:00,1.16238,1.1625,1.16214,1.1625,3600000.0
2008-04-08 05:25:00,1.1629,1.1629,1.1627,1.1627,7400000.0
2008-04-08 05:26:00,1.16255,1.16258,1.16243,1.16254,7400000.0
2008-04-08 05:27:00,1.16221,1.16266,1.16221,1.16266,3600000.0
2008-04-08 05:28:00,1.16216,1.1627,1.16216,1.16233,10000000.0
2008-04-08 05:29:00,1.16264,1.16284,1.16264,1.16284,4800000.0
2008-04-08 05:30:00,1.16279,1.16303,1.16254,1.16254,26800000.0
2008-04-08 05:31:00,1.16252,1.16295,1.16252,1.16272,12800000.0
2008-04-08 05:32:00,1.16281,1.1633,1.16281,1.16321,21000000.0
2008-04-08 05:33:00,1.16293,1.16293,1.16274,1.16274,4200000.0
2008-04-08 05:34:00,1.16291,1.16291,1.16253,1.16255,11200000.0
2008-04-08 05:35:00,1.16244,1.16244,1.1622,1.16235,3000000.0
2008-04-08 05:36:00,1.16214,1.1625,1.16207,1.1625,6800000.0
2008-04-08 05:37:00,1.16287,1.16287,1.16253,1.16272,6400000.0
2008-04-08 05:38:00,1.16279,1.16307,1.16279,1.16294,23000000.0
2008-04-08 05:39:00,1.16277,1.1631,1.16277,1.16282,8400000.0
2008-04-08 05:40:00,1.16264,1.16319,1.16254,1.16265,26400000.0
2008-04-08 05:41:00,1.16282,1.16283,1.16282,1.16283,2000000.0
2008-04-08 05:42:00,1.16327,1.16327,1.16233,1.1628,12800000.0
2008-04-08 05:43:00,1.16289,1.16289,1.1628,1.16284,5800000.0
2008-04-08 05:44:00,1.1627,1.1629,1.1627,1.16281,20800000.0
2008-04-08 05:45:00,1.1628,1.16319,1.16239,1.1629,8200000.0
2008-04-08 05:46:00,1.16291,1.16291,1.16264,1.16273,9000000.0
2008-04-08 05:47:00,1.16267,1.16305,1.16251,1.16305,11000000.0
2008-04-08 05:48:00,1.1629,1.16324,1.16282,1.16291,21200000.0
2008-04-08 05:49:00,1.16297,1.1631,1.16294,1.1631,6400000.0
2008-04-08 05:51:00,1.16304,1.16326,1.16304,1.16326,2600000.0
2008-04-08 05:52:00,1.16292,1.16307,1.16267,1.16287,22800000.0
2008-04-08 05:53:00,1.1635,1.1635,1.1633,1.1633,10400000.0
2008-04-08 05:55:00,1.1635,1.1635,1.1633,1.1633,10400000.0
2008-04-08 05:56:00,1.16274,1.16296,1.16274,1.16296,10400000.0
2008-04-08 05:57:00,1.16268,1.16284,1.16268,1.16284,9800000.0
2008-04-08 05:58:00,1.1635,1.1635,1.1633,1.1633,12400000.0
2008-04-08 05:59:00,1.1635,1.1635,1.1631,1.1635,12400000.0
2008-04-08 06:00:00,1.1633,1.1633,1.1633,1.1633,12400000.0
2008-04-08 06:01:00,1.16311,1.16311,1.16279,1.16288,12400000.0
2008-04-08 06:02:00,1.1636,1.1636,1.1635,1.1635,2000000.0
2008-04-08 06:03:00,1.16302,1.16307,1.16302,1.16307,2000000.0
2008-04-08 06:04:00,1.16375,1.16442,1.16357,1.16442,27600000.0
2008-04-08 06:05:00,1.16457,1.16457,1.16388,1.16388,4200000.0
2008-04-08 06:06:00,1.1639,1.1639,1.1636,1.1638,9000000.0
2008-04-08 06:07:00,1.164,1.164,1.1639,1.164,9000000.0
2008-04-08 06:08:00,1.16356,1.16364,1.1634,1.16345,9000000.0
2008-04-08 06:09:00,1.16348,1.16348,1.16327,1.16327,4200000.0
2008-04-08 06:10:00,1.16357,1.1639,1.16357,1.16382,18000000.0
2008-04-08 06:11:00,1.16369,1.16429,1.16369,1.16427,19000000.0
2008-04-08 06:12:00,1.1641,1.16419,1.16401,1.16401,5800000.0
2008-04-08 06:13:00,1.1635,1.16361,1.1634,1.1634,5800000.0
2008-04-08 06:14:00,1.16381,1.16445,1.16381,1.16386,19600000.0
2008-04-08 06:15:00,1.16384,1.16409,1.16384,1.16409,10600000.0
2008-04-08 06:16:00,1.16396,1.16413,1.16372,1.16372,9200000.0
2008-04-08 06:17:00,1.16388,1.16388,1.16312,1.16332,14000000.0
2008-04-08 06:18:00,1.16321,1.16326,1.16284,1.16326,12400000.0
2008-04-08 06:19:00,1.1631,1.16315,1.16301,1.16301,9600000.0
2008-04-08 06:20:00,1.16323,1.16372,1.16309,1.16372,24800000.0
2008-04-08 06:21:00,1.16359,1.16377,1.16353,1.1637,13300000.0
2008-04-08 06:22:00,1.1635,1.1635,1.16328,1.16328,2000000.0
2008-04-08 06:23:00,1.1635,1.1637,1.16314,1.16342,8400000.0
2008-04-08 06:24:00,1.16349,1.16381,1.16322,1.16377,29400000.0
2008-04-08 06:25:00,1.16342,1.1639,1.16341,1.16349,9000000.0
2008-04-08 06:26:00,1.16369,1.1637,1.16358,1.16358,8800000.0
2008-04-08 06:27:00,1.16383,1.16383,1.16349,1.16353,12000000.0
2008-04-08 06:28:00,1.1636,1.16384,1.16345,1.16368,17800000.0
2008-04-08 06:29:00,1.16407,1.16407,1.16377,1.16377,9600000.0
2008-04-08 06:30:00,1.16378,1.16378,1.16376,1.16376,2000000.0
2008-04-08 06:31:00,1.16379,1.16439,1.16379,1.16382,16600000.0
2008-04-08 06:32:00,1.16369,1.16394,1.16369,1.16394,7000000.0
2008-04-08 06:33:00,1.16369,1.16405,1.16352,1.16405,15800000.0
2008-04-08 06:34:00,1.16395,1.16414,1.16394,1.16394,3600000.0
2008-04-08 06:35:00,1.16435,1.16438,1.16398,1.16438,9400000.0
2008-04-08 06:36:00,1.16383,1.16383,1.16349,1.16349,7600000.0
2008-04-08 06:37:00,1.16358,1.16413,1.16358,1.16361,6200000.0
2008-04-08 06:38:00,1.16371,1.16371,1.16321,1.16321,5800000.0
2008-04-08 06:39:00,1.16345,1.16361,1.16326,1.16348,27000000.0
2008-04-08 06:40:00,1.16322,1.1633,1.16322,1.1633,3200000.0
2008-04-08 06:41:00,1.16329,1.16384,1.16321,1.16337,17600000.0
2008-04-08 06:42:00,1.1641,1.1641,1.164,1.164,5800000.0
2008-04-08 06:43:00,1.1639,1.1639,1.1634,1.1634,5800000.0
2008-04-08 06:44:00,1.16308,1.16371,1.16308,1.16371,5000000.0
2008-04-08 06:45:00,1.1636,1.16417,1.16345,1.16417,5600000.0
2008-04-08 06:46:00,1.16373,1.16419,1.16373,1.16391,13400000.0
2008-04-08 06:47:00,1.1642,1.1643,1.1641,1.1641,13200000.0
2008-04-08 06:48:00,1.1642,1.1642,1.1642,1.1642,13200000.0
2008-04-08 06:49:00,1.16422,1.16422,1.16372,1.16372,13200000.0
2008-04-08 06:50:00,1.16358,1.16385,1.16339,1.16356,11400000.0
2008-04-08 06:51:00,1.16353,1.16364,1.16351,1.1636,19400000.0
2008-04-08 06:52:00,1.16349,1.16352,1.16302,1.16314,19400000.0
2008-04-08 06:53:00,1.16299,1.16342,1.16281,1.16316,26800000.0
2008-04-08 06:54:00,1.16302,1.16318,1.16302,1.16318,5600000.0
2008-04-08 06:55:00,1.1634,1.16367,1.16296,1.16367,22800000.0
2008-04-08 06:56:00,1.16399,1.16423,1.16394,1.16423,13000000.0
2008-04-08 06:57:00,1.16464,1.16464,1.16426,1.16443,12000000.0
2008-04-08 06:58:00,1.1645,1.1645,1.16417,1.16417,7400000.0
2008-04-08 06:59:00,1.16404,1.16437,1.1639,1.1639,13000000.0
2008-04-08 07:00:00,1.16394,1.16418,1.16375,1.16408,18200000.0
2008-04-08 07:01:00,1.16412,1.1643,1.16403,1.16416,16600000.0
2008-04-08 07:02:00,1.16414,1.16464,1.16401,1.16401,16200000.0
2008-04-08 07:03:00,1.16407,1.16407,1.16371,1.16407,6800000.0
2008-04-08 07:04:00,1.16396,1.16414,1.16376,1.16402,21600000.0
2008-04-08 07:05:00,1.16393,1.16419,1.1637,1.16408,12600000.0
2008-04-08 07:06:00,1.164,1.16413,1.16387,1.16402,8200000.0
2008-04-08 07:07:00,1.16411,1.16428,1.16382,1.16418,5800000.0
2008-04-08 07:08:00,1.16388,1.16423,1.16387,1.16419,21800000.0
2008-04-08 07:09:00,1.16399,1.16411,1.16395,1.16411,11600000.0
2008-04-08 07:10:00,1.16408,1.16415,1.16382,1.164,22600000.0
2008-04-08 07:11:00,1.16411,1.16419,1.16407,1.16419,5800000.0
2008-04-08 07:12:00,1.16417,1.16441,1.16371,1.16371,19000000.0
2008-04-08 07:13:00,1.16428,1.16428,1.16392,1.16392,8000000.0
2008-04-08 07:14:00,1.16397,1.16421,1.16378,1.16421,9000000.0
2008-04-08 07:15:00,1.16375,1.16414,1.16375,1.16414,12000000.0
2008-04-08 07:16:00,1.16443,1.16448,1.16395,1.16395,23400000.0
2008-04-08 07:17:00,1.16417,1.16429,1.16394,1.16394,7400000.0
2008-04-08 07:18:00,1.16404,1.16443,1.16404,1.16423,4600000.0
2008-04-08 07:19:00,1.16445,1.16454,1.16413,1.16413,4200000.0
2008-04-08 07:20:00,1.16385,1.16438,1.16385,1.16436,7200000.0
2008-04-08 07:21:00,1.16423,1.16449,1.16387,1.16387,9800000.0
2008-04-08 07:22:00,1.16421,1.16478,1.16415,1.16415,19400000.0
2008-04-08 07:23:00,1.1647,1.1647,1.16443,1.16453,12600000.0
2008-04-08 07:24:00,1.16434,1.16454,1.16432,1.16454,15400000.0
2008-04-08 07:25:00,1.1641,1.16453,1.16381,1.16453,14400000.0
2008-04-08 07:26:00,1.16434,1.16446,1.16401,1.16418,13400000.0
2008-04-08 07:27:00,1.16412,1.16439,1.16396,1.16427,11600000.0
2008-04-08 07:28:00,1.16439,1.16449,1.16396,1.16396,11400000.0
2008-04-08 07:29:00,1.16398,1.16436,1.16368,1.16368,17800000.0
2008-04-08 07:30:00,1.16413,1.16465,1.16381,1.16465,12200000.0
2008-04-08 07:31:00,1.16431,1.16461,1.16431,1.16431,12000000.0
2008-04-08 07:32:00,1.16426,1.16463,1.16404,1.16404,7600000.0
2008-04-08 07:33:00,1.16405,1.16436,1.16404,1.16423,18800000.0
2008-04-08 07:34:00,1.16414,1.16487,1.16414,1.16486,15000000.0
2008-04-08 07:35:00,1.16424,1.16456,1.16373,1.16456,16800000.0
2008-04-08 07:36:00,1.16416,1.16451,1.16416,1.16451,2600000.0
2008-04-08 07:37:00,1.16411,1.16432,1.16408,1.16421,12600000.0
2008-04-08 07:38:00,1.16406,1.16421,1.16377,1.16421,7600000.0
2008-04-08 07:39:00,1.16409,1.16437,1.16383,1.16398,19200000.0
2008-04-08 07:40:00,1.16382,1.16384,1.16329,1.16332,11800000.0
2008-04-08 07:41:00,1.1639,1.164,1.1639,1.1639,9400000.0
2008-04-08 07:42:00,1.16355,1.16358,1.16298,1.1631,9400000.0
2008-04-08 07:43:00,1.16323,1.16342,1.16307,1.16342,11600000.0
2008-04-08 07:44:00,1.16343,1.16382,1.16343,1.16364,4600000.0
2008-04-08 07:45:00,1.164,1.164,1.16387,1.16387,3200000.0
2008-04-08 07:46:00,1.16388,1.16414,1.16373,1.16402,18600000.0
2008-04-08 07:47:00,1.16386,1.16397,1.16359,1.1638,9800000.0
2008-04-08 07:48:00,1.16431,1.16431,1.16403,1.16403,3200000.0
2008-04-08 07:49:00,1.1643,1.1645,1.1643,1.1645,8200000.0
2008-04-08 07:50:00,1.16397,1.16406,1.16373,1.16393,8200000.0
2008-04-08 07:51:00,1.16396,1.16416,1.16393,1.16397,16000000.0
2008-04-08 07:52:00,1.16382,1.16393,1.16375,1.16389,18800000.0
2008-04-08 07:53:00,1.16396,1.16434,1.16392,1.16405,18000000.0
2008-04-08 07:54:00,1.16381,1.16413,1.16371,1.16413,7400000.0
2008-04-08 07:55:00,1.16402,1.16419,1.16383,1.16383,18200000.0
2008-04-08 07:56:00,1.1637,1.16385,1.1635,1.16362,20000000.0
2008-04-08 07:57:00,1.164,1.164,1.164,1.164,17000000.0
2008-04-08 07:58:00,1.16365,1.1641,1.16365,1.16383,17000000.0
2008-04-08 07:59:00,1.16375,1.16393,1.16348,1.16348,12400000.0
2008-04-08 08:00:00,1.16346,1.16406,1.16334,1.16341,12200000.0
2008-04-08 08:01:00,1.16376,1.16425,1.16367,1.16421,11600000.0
2008-04-08 08:02:00,1.16438,1.16469,1.16425,1.1645,19400000.0
2008-04-08 08:03:00,1.16429,1.16441,1.16412,1.16412,17800000.0
2008-04-08 08:04:00,1.16452,1.16452,1.16374,1.16403,8800000.0
2008-04-08 08:05:00,1.16398,1.16436,1.16391,1.16436,9800000.0
2008-04-08 08:06:00,1.16417,1.16435,1.16395,1.16415,10000000.0
2008-04-08 08:07:00,1.16392,1.16392,1.16367,1.16368,6800000.0
2008-04-08 08:08:00,1.16361,1.16419,1.16359,1.16419,21400000.0
2008-04-08 08:09:00,1.1645,1.1645,1.1644,1.1644,8200000.0
2008-04-08 08:10:00,1.16412,1.16412,1.1635,1.16388,8200000.0
2008-04-08 08:11:00,1.16399,1.16423,1.16382,1.16423,17200000.0
2008-04-08 08:12:00,1.16415,1.16415,1.16344,1.16392,22400000.0
2008-04-08 08:13:00,1.1639,1.16436,1.1639,1.16396,13800000.0
2008-04-08 08:14:00,1.16439,1.16439,1.16393,1.16395,17200000.0
2008-04-08 08:15:00,1.16408,1.1641,1.16369,1.1641,17800000.0
2008-04-08 08:16:00,1.16433,1.16454,1.16433,1.16454,4800000.0
2008-04-08 08:17:00,1.1646,1.16483,1.16455,1.16461,14600000.0
2008-04-08 08:18:00,1.16475,1.16475,1.16431,1.16431,9600000.0
2008-04-08 08:19:00,1.16506,1.16506,1.16467,1.16477,11400000.0
2008-04-08 08:20:00,1.16507,1.1651,1.16507,1.1651,3200000.0
2008-04-08 08:21:00,1.16535,1.16571,1.16534,1.16534,12000000.0
2008-04-08 08:22:00,1.1655,1.16569,1.16542,1.16547,15400000.0
2008-04-08 08:23:00,1.1649,1.16537,1.1649,1.16534,8400000.0
2008-04-08 08:24:00,1.16522,1.16592,1.16491,1.16557,11600000.0
2008-04-08 08:25:00,1.16509,1.16535,1.16509,1.16509,11400000.0
2008-04-08 08:26:00,1.16533,1.16533,1.16473,1.16483,11800000.0
2008-04-08 08:27:00,1.16505,1.16545,1.16502,1.16509,16400000.0
2008-04-08 08:28:00,1.16537,1.16549,1.16473,1.16498,17000000.0
2008-04-08 08:29:00,1.16522,1.16522,1.16504,1.16504,3200000.0
2008-04-08 08:30:00,1.16538,1.16538,1.1649,1.16501,9400000.0
2008-04-08 08:31:00,1.16506,1.1656,1.16497,1.16522,15600000.0
2008-04-08 08:32:00,1.16486,1.16513,1.16486,1.16491,22000000.0
2008-04-08 08:33:00,1.1649,1.16516,1.16484,1.16484,5200000.0
2008-04-08 08:34:00,1.16491,1.16501,1.16491,1.16501,3200000.0
2008-04-08 08:35:00,1.16486,1.16495,1.16467,1.16495,13200000.0
2008-04-08 08:36:00,1.16493,1.16527,1.16484,1.16527,15200000.0
2008-04-08 08:37:00,1.16498,1.16515,1.16478,1.16515,20800000.0
2008-04-08 08:38:00,1.16487,1.16487,1.16451,1.16462,13200000.0
2008-04-08 08:39:00,1.16481,1.16524,1.16468,1.16486,12800000.0
2008-04-08 08:40:00,1.16502,1.16521,1.1645,1.1647,12400000.0
2008-04-08 08:41:00,1.16478,1.16478,1.16453,1.16473,6400000.0
2008-04-08 08:42:00,1.16493,1.16511,1.16456,1.16456,9400000.0
2008-04-08 08:43:00,1.16473,1.16501,1.16443,1.16489,13000000.0
2008-04-08 08:44:00,1.16476,1.165,1.1646,1.16486,13800000.0
2008-04-08 08:45:00,1.16449,1.16475,1.16449,1.16462,8400000.0
2008-04-08 08:46:00,1.16456,1.16481,1.16456,1.16481,2600000.0
2008-04-08 08:47:00,1.16474,1.16515,1.16436,1.16492,25300000.0
2008-04-08 08:48:00,1.16499,1.1652,1.16474,1.16479,18800000.0
2008-04-08 08:49:00,1.1647,1.16515,1.1647,1.16513,29200000.0
2008-04-08 08:50:00,1.16496,1.16501,1.16451,1.1649,17000000.0
2008-04-08 08:51:00,1.16469,1.16522,1.1646,1.16522,57800000.0
2008-04-08 08:52:00,1.16541,1.16541,1.16532,1.16536,6200000.0
2008-04-08 08:53:00,1.16558,1.16612,1.1654,1.16542,115200000.0
2008-04-08 08:54:00,1.16553,1.16554,1.16523,1.16549,7400000.0
2008-04-08 08:55:00,1.16535,1.16547,1.16516,1.16523,14600000.0
2008-04-08 08:56:00,1.16548,1.16548,1.16528,1.16528,3200000.0
2008-04-08 08:57:00,1.16536,1.1656,1.16533,1.1655,9600000.0
2008-04-08 08:58:00,1.16537,1.1663,1.16537,1.16573,13200000.0
2008-04-08 08:59:00,1.16537,1.1658,1.16537,1.1658,3200000.0
2008-04-08 09:00:00,1.16563,1.16591,1.16543,1.16563,127000000.0
2008-04-08 09:01:00,1.1664,1.1664,1.1658,1.16593,6800000.0
2008-04-08 09:02:00,1.16589,1.16589,1.1654,1.16556,23800000.0
2008-04-08 09:03:00,1.16538,1.16591,1.16533,1.16533,13800000.0
2008-04-08 09:04:00,1.16515,1.16515,1.1644,1.16483,8400000.0
2008-04-08 09:05:00,1.16499,1.16534,1.16499,1.16527,17200000.0
2008-04-08 09:06:00,1.16508,1.16548,1.16508,1.16528,9400000.0
2008-04-08 09:07:00,1.16515,1.16569,1.16515,1.16544,25800000.0
2008-04-08 09:08:00,1.16494,1.1653,1.16494,1.16499,11000000.0
2008-04-08 09:09:00,1.16455,1.16506,1.16455,1.16487,14400000.0
2008-04-08 09:10:00,1.16482,1.16498,1.1645,1.1645,8200000.0
2008-04-08 09:11:00,1.1644,1.16459,1.16434,1.16434,9800000.0
2008-04-08 09:12:00,1.16481,1.16481,1.16413,1.16465,15200000.0
2008-04-08 09:13:00,1.16471,1.16491,1.16456,1.16491,10000000.0
2008-04-08 09:14:00,1.16464,1.16464,1.16435,1.16438,5000000.0
2008-04-08 09:15:00,1.16426,1.16426,1.16394,1.16417,24200000.0
2008-04-08 09:16:00,1.16414,1.16431,1.16391,1.16431,12000000.0
2008-04-08 09:17:00,1.16425,1.16439,1.16401,1.16406,9000000.0
2008-04-08 09:18:00,1.16401,1.16489,1.16401,1.16451,31200000.0
2008-04-08 09:19:00,1.16434,1.16476,1.16434,1.16448,15000000.0
2008-04-08 09:20:00,1.16465,1.16479,1.16451,1.16452,14400000.0
2008-04-08 09:21:00,1.1646,1.16476,1.16453,1.16456,13600000.0
2008-04-08 09:22:00,1.16441,1.16482,1.16434,1.16434,6200000.0
2008-04-08 09:23:00,1.16433,1.16446,1.16427,1.16434,22800000.0
2008-04-08 09:24:00,1.16443,1.16451,1.16436,1.16441,22600000.0
2008-04-08 09:25:00,1.16406,1.16463,1.16406,1.1644,12800000.0
2008-04-08 09:26:00,1.16506,1.1654,1.1648,1.16526,18800000.0
2008-04-08 09:27:00,1.16564,1.16564,1.1651,1.16529,22600000.0
2008-04-08 09:28:00,1.16535,1.16535,1.16476,1.16504,21200000.0
2008-04-08 09:29:00,1.16517,1.16543,1.16484,1.16524,7800000.0
2008-04-08 09:30:00,1.16485,1.16492,1.16448,1.16481,19200000.0
2008-04-08 09:31:00,1.16494,1.16502,1.16475,1.16502,4800000.0
2008-04-08 09:32:00,1.16509,1.16514,1.16502,1.16514,6400000.0
2008-04-08 09:33:00,1.16497,1.16519,1.16493,1.16504,11800000.0
2008-04-08 09:34:00,1.16539,1.16566,1.16517,1.16562,18200000.0
2008-04-08 09:35:00,1.16539,1.16546,1.16521,1.16546,8200000.0
2008-04-08 09:36:00,1.16576,1.166,1.16507,1.16586,80700000.0
2008-04-08 09:37:00,1.16538,1.1656,1.16514,1.16514,8400000.0
2008-04-08 09:38:00,1.16526,1.16603,1.16514,1.16514,24800000.0
2008-04-08 09:39:00,1.16562,1.16562,1.16525,1.16539,12600000.0
2008-04-08 09:40:00,1.16566,1.16566,1.16528,1.16551,12200000.0
2008-04-08 09:41:00,1.16541,1.16544,1.16505,1.16505,13400000.0
2008-04-08 09:42:00,1.1651,1.16522,1.1647,1.16522,10400000.0
2008-04-08 09:43:00,1.16511,1.16541,1.16505,1.16505,10600000.0
2008-04-08 09:44:00,1.1652,1.16551,1.16513,1.16539,13600000.0
2008-04-08 09:45:00,1.16541,1.16551,1.1651,1.16538,14800000.0
2008-04-08 09:46:00,1.16534,1.16551,1.1652,1.16538,16600000.0
2008-04-08 09:47:00,1.16521,1.16568,1.16514,1.16529,12400000.0
2008-04-08 09:48:00,1.16534,1.16552,1.16518,1.16518,23000000.0
2008-04-08 09:49:00,1.16513,1.16534,1.16461,1.16461,28800000.0
2008-04-08 09:50:00,1.16535,1.16563,1.16514,1.16563,15400000.0
2008-04-08 09:51:00,1.16527,1.16549,1.16491,1.16504,32400000.0
2008-04-08 09:52:00,1.16501,1.16501,1.16472,1.16492,10800000.0
2008-04-08 09:53:00,1.16474,1.16508,1.16466,1.16508,13400000.0
2008-04-08 09:54:00,1.16472,1.16476,1.16448,1.16459,19600000.0
2008-04-08 09:55:00,1.16496,1.16496,1.16419,1.16458,12200000.0
2008-04-08 09:56:00,1.1646,1.16481,1.16411,1.16456,19600000.0
2008-04-08 09:57:00,1.16412,1.16439,1.16412,1.16414,8800000.0
2008-04-08 09:58:00,1.16445,1.1647,1.16435,1.16465,14400000.0
2008-04-08 09:59:00,1.16456,1.16478,1.16433,1.16478,16000000.0
2008-04-08 10:00:00,1.16465,1.1649,1.16464,1.16475,19000000.0
2008-04-08 10:01:00,1.16465,1.16495,1.16464,1.16464,19800000.0
2008-04-08 10:02:00,1.16432,1.16432,1.16368,1.16397,13000000.0
2008-04-08 10:03:00,1.1647,1.165,1.1647,1.1648,13400000.0
2008-04-08 10:04:00,1.16451,1.16495,1.16451,1.16461,18800000.0
2008-04-08 10:05:00,1.16456,1.16468,1.16426,1.16426,57000000.0
2008-04-08 10:06:00,1.16433,1.16433,1.16354,1.16354,9400000.0
2008-04-08 10:07:00,1.16413,1.16469,1.16396,1.16422,14400000.0
2008-04-08 10:08:00,1.16476,1.16476,1.16421,1.16437,11400000.0
2008-04-08 10:09:00,1.164,1.16438,1.16391,1.16438,10000000.0
2008-04-08 10:10:00,1.16393,1.16393,1.1635,1.1635,7400000.0
2008-04-08 10:11:00,1.16339,1.16359,1.16324,1.16359,16000000.0
2008-04-08 10:12:00,1.16341,1.16374,1.16337,1.16361,90600000.0
2008-04-08 10:13:00,1.16366,1.16366,1.16358,1.16358,9600000.0
2008-04-08 10:14:00,1.1634,1.16364,1.1634,1.16364,10000000.0
2008-04-08 10:15:00,1.16401,1.16415,1.16355,1.16374,12200000.0
2008-04-08 10:16:00,1.1641,1.16425,1.1639,1.16425,11400000.0
2008-04-08 10:17:00,1.16392,1.16411,1.16338,1.16338,17800000.0
2008-04-08 10:18:00,1.1638,1.16382,1.16318,1.16351,25000000.0
2008-04-08 10:19:00,1.16362,1.16413,1.16336,1.16412,21600000.0
2008-04-08 10:20:00,1.16383,1.16436,1.16383,1.16387,26000000.0
2008-04-08 10:21:00,1.16365,1.16365,1.16282,1.16342,7000000.0
2008-04-08 10:22:00,1.16368,1.16384,1.16364,1.16384,17200000.0
2008-04-08 10:23:00,1.16386,1.16404,1.16364,1.16369,53600000.0
2008-04-08 10:24:00,1.16378,1.16388,1.16367,1.16367,7800000.0
2008-04-08 10:25:00,1.1639,1.16416,1.16364,1.16364,10000000.0
2008-04-08 10:26:00,1.16356,1.16444,1.16355,1.16394,98400000.0
2008-04-08 10:27:00,1.16409,1.1643,1.16404,1.1643,16200000.0
2008-04-08 10:28:00,1.16442,1.16442,1.16356,1.16417,20400000.0
2008-04-08 10:29:00,1.16444,1.1648,1.16405,1.16415,10000000.0
2008-04-08 10:30:00,1.16429,1.16471,1.16401,1.16471,131100000.0
2008-04-08 10:31:00,1.16451,1.16483,1.16443,1.16445,13400000.0
2008-04-08 10:32:00,1.1645,1.1646,1.1645,1.1646,6800000.0
2008-04-08 10:33:00,1.16409,1.1644,1.16394,1.1644,6800000.0
2008-04-08 10:34:00,1.16434,1.16511,1.16418,1.16427,132600000.0
2008-04-08 10:35:00,1.16454,1.16454,1.16401,1.16405,13800000.0
2008-04-08 10:36:00,1.16468,1.16499,1.16442,1.16458,15200000.0
2008-04-08 10:37:00,1.16453,1.16496,1.16452,1.16454,21000000.0
2008-04-08 10:38:00,1.16458,1.16461,1.1644,1.16443,12400000.0
2008-04-08 10:39:00,1.16439,1.16483,1.16439,1.16455,23800000.0
2008-04-08 10:40:00,1.16457,1.16464,1.16443,1.16443,14600000.0
2008-04-08 10:41:00,1.16419,1.1649,1.16419,1.16464,16600000.0
2008-04-08 10:42:00,1.16409,1.16433,1.16395,1.16414,10600000.0
2008-04-08 10:43:00,1.16435,1.16454,1.16402,1.16402,27200000.0
2008-04-08 10:44:00,1.16419,1.16419,1.16399,1.16399,19600000.0
2008-04-08 10:45:00,1.16402,1.16454,1.16396,1.16431,21200000.0
2008-04-08 10:46:00,1.16396,1.16436,1.16394,1.16419,39400000.0
2008-04-08 10:47:00,1.16442,1.16462,1.16407,1.16457,89400000.0
2008-04-08 10:48:00,1.16393,1.16397,1.1637,1.16383,12600000.0
2008-04-08 10:49:00,1.16375,1.16384,1.1635,1.16371,94800000.0
2008-04-08 10:50:00,1.16367,1.16369,1.1634,1.16349,11400000.0
2008-04-08 10:51:00,1.16309,1.16373,1.16295,1.16373,6800000.0
2008-04-08 10:52:00,1.16373,1.16445,1.16348,1.16358,101000000.0
2008-04-08 10:53:00,1.1639,1.1639,1.16384,1.16384,4800000.0
2008-04-08 10:54:00,1.16389,1.16401,1.16369,1.16383,19600000.0
2008-04-08 10:55:00,1.16358,1.16368,1.16358,1.16366,4200000.0
2008-04-08 10:56:00,1.16433,1.16433,1.16377,1.16398,8400000.0
2008-04-08 10:57:00,1.16385,1.16419,1.16353,1.16376,21600000.0
2008-04-08 10:58:00,1.16387,1.16396,1.16355,1.16396,10200000.0
2008-04-08 10:59:00,1.16386,1.1642,1.16372,1.16372,14400000.0
2008-04-08 11:00:00,1.16346,1.16418,1.16346,1.16389,8000000.0
2008-04-08 11:01:00,1.16405,1.16465,1.16405,1.16439,102000000.0
2008-04-08 11:02:00,1.16413,1.16436,1.16358,1.16358,65200000.0
2008-04-08 11:03:00,1.16324,1.16342,1.16323,1.16332,28400000.0
2008-04-08 11:04:00,1.16337,1.16385,1.16337,1.16354,12000000.0
2008-04-08 11:05:00,1.16373,1.16389,1.16359,1.16389,10600000.0
2008-04-08 11:06:00,1.16415,1.16457,1.16394,1.16398,10600000.0
2008-04-08 11:07:00,1.16401,1.16433,1.16392,1.1641,13000000.0
2008-04-08 11:08:00,1.16428,1.16466,1.16395,1.16418,17200000.0
2008-04-08 11:09:00,1.16419,1.16419,1.16372,1.16404,8400000.0
2008-04-08 11:10:00,1.16385,1.16385,1.16358,1.1636,30800000.0
2008-04-08 11:11:00,1.16364,1.16365,1.16342,1.16342,16400000.0
2008-04-08 11:12:00,1.1637,1.164,1.1637,1.164,23600000.0
2008-04-08 11:13:00,1.16358,1.16365,1.16322,1.16344,23600000.0
2008-04-08 11:14:00,1.16328,1.16365,1.1632,1.16345,12600000.0
2008-04-08 11:15:00,1.16311,1.16357,1.16311,1.16329,7600000.0
2008-04-08 11:16:00,1.1638,1.1638,1.1636,1.1637,11800000.0
2008-04-08 11:17:00,1.1639,1.1639,1.1638,1.1638,11800000.0
2008-04-08 11:18:00,1.1637,1.1638,1.1637,1.1638,11800000.0
2008-04-08 11:19:00,1.16364,1.16364,1.16315,1.16339,11800000.0
2008-04-08 11:20:00,1.16351,1.16379,1.16351,1.16368,11400000.0
2008-04-08 11:21:00,1.16368,1.16419,1.16368,1.16416,17400000.0
2008-04-08 11:22:00,1.16427,1.16427,1.16326,1.16388,12600000.0
2008-04-08 11:23:00,1.16362,1.16372,1.16343,1.16343,91200000.0
2008-04-08 11:24:00,1.16335,1.16387,1.16335,1.16387,12400000.0
2008-04-08 11:25:00,1.16371,1.16371,1.16337,1.16353,9800000.0
2008-04-08 11:26:00,1.1635,1.16383,1.16344,1.16378,9400000.0
2008-04-08 11:27:00,1.16369,1.1637,1.16358,1.16361,15400000.0
2008-04-08 11:28:00,1.16349,1.16374,1.16333,1.16363,17400000.0
2008-04-08 11:29:00,1.16363,1.16438,1.16363,1.16379,9800000.0
2008-04-08 11:30:00,1.16371,1.16383,1.16343,1.16377,18000000.0
2008-04-08 11:31:00,1.16392,1.16392,1.16365,1.16365,2600000.0
2008-04-08 11:32:00,1.16372,1.16435,1.16369,1.16373,11800000.0
2008-04-08 11:33:00,1.16395,1.1642,1.16388,1.16388,6800000.0
2008-04-08 11:34:00,1.16387,1.16401,1.16362,1.16372,9000000.0
2008-04-08 11:36:00,1.1636,1.1639,1.1636,1.1639,10000000.0
2008-04-08 11:37:00,1.16407,1.16421,1.16382,1.16402,9200000.0
2008-04-08 11:38:00,1.16449,1.16449,1.16368,1.16382,10400000.0
2008-04-08 11:39:00,1.1644,1.1644,1.1643,1.1643,17600000.0
2008-04-08 11:40:00,1.16381,1.16401,1.16376,1.16379,17600000.0
2008-04-08 11:41:00,1.16379,1.16411,1.16374,1.16379,71200000.0
2008-04-08 11:42:00,1.16375,1.16375,1.16331,1.16367,10200000.0
2008-04-08 11:43:00,1.16355,1.16359,1.16339,1.16339,10000000.0
2008-04-08 11:44:00,1.16356,1.1638,1.16344,1.16344,10200000.0
2008-04-08 11:45:00,1.16335,1.1639,1.16329,1.1639,8400000.0
2008-04-08 11:46:00,1.1635,1.1635,1.1635,1.1635,2600000.0
2008-04-08 11:47:00,1.1634,1.16381,1.16338,1.16381,13400000.0
2008-04-08 11:48:00,1.16322,1.16337,1.16311,1.16311,6800000.0
2008-04-08 11:49:00,1.16344,1.16413,1.16331,1.16376,66600000.0
2008-04-08 11:50:00,1.16379,1.1639,1.16353,1.1639,16600000.0
2008-04-08 11:51:00,1.16372,1.16386,1.16357,1.16383,53000000.0
2008-04-08 11:52:00,1.16388,1.16431,1.1638,1.16431,88800000.0
2008-04-08 11:53:00,1.16384,1.16443,1.16357,1.16357,27000000.0
2008-04-08 11:54:00,1.16373,1.16396,1.16356,1.16358,14200000.0
2008-04-08 11:55:00,1.16383,1.16384,1.16357,1.16384,14000000.0
2008-04-08 11:56:00,1.16347,1.16373,1.16324,1.16328,56800000.0
2008-04-08 11:57:00,1.16314,1.16369,1.16292,1.1633,108800000.0
2008-04-08 11:58:00,1.16339,1.1636,1.16308,1.16311,22800000.0
2008-04-08 11:59:00,1.16329,1.16377,1.16319,1.16351,138800000.0
2008-04-08 12:00:00,1.16367,1.16385,1.16352,1.16352,12000000.0
2008-04-08 12:01:00,1.16397,1.16397,1.16349,1.16355,15400000.0
2008-04-08 12:02:00,1.1628,1.16318,1.1628,1.16313,8400000.0
2008-04-08 12:03:00,1.16351,1.16375,1.16336,1.16348,119800000.0
2008-04-08 12:04:00,1.16296,1.16374,1.16296,1.16374,14200000.0
2008-04-08 12:05:00,1.1637,1.16434,1.16351,1.16434,19000000.0
2008-04-08 12:06:00,1.16418,1.16418,1.16372,1.16373,6800000.0
2008-04-08 12:07:00,1.16367,1.16421,1.16356,1.16375,16400000.0
2008-04-08 12:08:00,1.16344,1.1638,1.16341,1.16349,9400000.0
2008-04-08 12:09:00,1.16352,1.16386,1.16325,1.16377,14000000.0
2008-04-08 12:10:00,1.16355,1.16361,1.16332,1.16346,59800000.0
2008-04-08 12:11:00,1.16334,1.16334,1.16299,1.16316,12400000.0
2008-04-08 12:12:00,1.16304,1.16383,1.16304,1.16322,14400000.0
2008-04-08 12:13:00,1.16338,1.16338,1.16301,1.16305,21600000.0
2008-04-08 12:14:00,1.16318,1.16342,1.16302,1.16305,92600000.0
2008-04-08 12:15:00,1.16312,1.16338,1.16295,1.16311,102800000.0
2008-04-08 12:16:00,1.16336,1.16354,1.16311,1.16311,110600000.0
2008-04-08 12:17:00,1.16359,1.16384,1.16354,1.16378,21200000.0
2008-04-08 12:18:00,1.16357,1.1639,1.16343,1.1639,20400000.0
2008-04-08 12:19:00,1.16374,1.16431,1.16371,1.16371,25000000.0
2008-04-08 12:20:00,1.16389,1.16415,1.16383,1.16395,10400000.0
2008-04-08 12:21:00,1.16406,1.16474,1.16394,1.16474,17400000.0
2008-04-08 12:22:00,1.16492,1.16492,1.1639,1.16421,12000000.0
2008-04-08 12:23:00,1.1648,1.1648,1.1646,1.1646,4800000.0
2008-04-08 12:24:00,1.1643,1.1643,1.16417,1.16429,4800000.0
2008-04-08 12:25:00,1.16437,1.16466,1.16413,1.16457,14400000.0
2008-04-08 12:26:00,1.16495,1.16523,1.1648,1.16507,113800000.0
2008-04-08 12:27:00,1.16494,1.16494,1.1644,1.1644,17800000.0
2008-04-08 12:28:00,1.16454,1.16502,1.16433,1.16502,27000000.0
2008-04-08 12:29:00,1.16494,1.16496,1.16457,1.16457,6800000.0
2008-04-08 12:30:00,1.1646,1.16499,1.16457,1.16469,19000000.0
2008-04-08 12:31:00,1.16416,1.16464,1.16416,1.16464,7400000.0
2008-04-08 12:32:00,1.16475,1.16518,1.1646,1.16493,8200000.0
2008-04-08 12:33:00,1.16466,1.16493,1.16454,1.16475,11000000.0
2008-04-08 12:34:00,1.16475,1.16475,1.16414,1.1646,9000000.0
2008-04-08 12:35:00,1.1646,1.16476,1.16442,1.16476,4800000.0
2008-04-08 12:36:00,1.16448,1.16455,1.16398,1.16455,18600000.0
2008-04-08 12:37:00,1.16449,1.16489,1.16441,1.16459,18000000.0
2008-04-08 12:38:00,1.16458,1.16531,1.16453,1.16531,14000000.0
2008-04-08 12:39:00,1.16561,1.16561,1.1649,1.16501,13200000.0
2008-04-08 12:40:00,1.16482,1.16482,1.16442,1.16454,9400000.0
2008-04-08 12:41:00,1.1648,1.1652,1.16452,1.1652,21200000.0
2008-04-08 12:42:00,1.16466,1.16466,1.16434,1.16442,6800000.0
2008-04-08 12:43:00,1.16475,1.16493,1.16446,1.16466,27800000.0
2008-04-08 12:44:00,1.16439,1.16449,1.16426,1.16444,18000000.0
2008-04-08 12:45:00,1.16469,1.16469,1.16396,1.16433,18000000.0
2008-04-08 12:46:00,1.165,1.165,1.1648,1.165,14800000.0
2008-04-08 12:47:00,1.16447,1.16505,1.16418,1.16438,14800000.0
2008-04-08 12:48:00,1.16473,1.16517,1.16471,1.16517,77200000.0
2008-04-08 12:49:00,1.16486,1.1653,1.16442,1.16489,13600000.0
2008-04-08 12:50:00,1.16477,1.16488,1.16477,1.16488,5600000.0
2008-04-08 12:51:00,1.16499,1.16513,1.16476,1.16503,13400000.0
2008-04-08 12:52:00,1.16489,1.16515,1.16481,1.16481,11200000.0
2008-04-08 12:53:00,1.16494,1.16494,1.16492,1.16493,4800000.0
2008-04-08 12:54:00,1.16503,1.16534,1.16489,1.16489,13600000.0
2008-04-08 12:55:00,1.16509,1.16509,1.16469,1.16501,52600000.0
2008-04-08 12:56:00,1.16504,1.16504,1.1648,1.1648,5600000.0
2008-04-08 12:57:00,1.16543,1.16595,1.16541,1.16563,18600000.0
2008-04-08 12:58:00,1.1648,1.16564,1.1648,1.16511,15600000.0
2008-04-08 12:59:00,1.16541,1.16566,1.16541,1.16546,6800000.0
2008-04-08 13:00:00,1.16531,1.16584,1.16519,1.16551,16400000.0
2008-04-08 13:01:00,1.16583,1.16604,1.16583,1.16604,10000000.0
2008-04-08 13:02:00,1.16606,1.16613,1.16587,1.16613,8200000.0
2008-04-08 13:03:00,1.1666,1.1667,1.1665,1.1665,17000000.0
2008-04-08 13:04:00,1.16605,1.16631,1.16595,1.16631,17000000.0
2008-04-08 13:05:00,1.16592,1.16592,1.16583,1.16588,14000000.0
2008-04-08 13:06:00,1.16601,1.16647,1.16572,1.16576,13400000.0
2008-04-08 13:07:00,1.16653,1.16653,1.16623,1.1663,18200000.0
2008-04-08 13:08:00,1.1663,1.16671,1.16597,1.16624,8600000.0
2008-04-08 13:09:00,1.16627,1.16656,1.16595,1.16595,18600000.0
2008-04-08 13:10:00,1.16634,1.1664,1.16586,1.16586,15600000.0
2008-04-08 13:11:00,1.16575,1.16599,1.16574,1.16599,7400000.0
2008-04-08 13:12:00,1.16609,1.16627,1.16609,1.16627,4600000.0
2008-04-08 13:13:00,1.16624,1.1663,1.16605,1.16605,17400000.0
2008-04-08 13:14:00,1.16581,1.1663,1.16581,1.1663,12400000.0
2008-04-08 13:15:00,1.1659,1.16607,1.16586,1.16607,8200000.0
2008-04-08 13:16:00,1.1662,1.16635,1.1662,1.16626,13200000.0
2008-04-08 13:17:00,1.1665,1.1666,1.1665,1.1665,64600000.0
2008-04-08 13:18:00,1.1663,1.16677,1.16586,1.16607,64600000.0
2008-04-08 13:19:00,1.16601,1.1661,1.16552,1.16583,26000000.0
2008-04-08 13:20:00,1.16597,1.16597,1.16525,1.16555,19000000.0
2008-04-08 13:21:00,1.16588,1.16597,1.16559,1.16592,17200000.0
2008-04-08 13:22:00,1.16612,1.16678,1.16601,1.16628,19800000.0
2008-04-08 13:23:00,1.16634,1.1665,1.16627,1.16642,11600000.0
2008-04-08 13:24:00,1.16609,1.16652,1.16599,1.16647,17200000.0
2008-04-08 13:25:00,1.16609,1.16631,1.16593,1.16631,17000000.0
2008-04-08 13:26:00,1.16643,1.16648,1.16606,1.16627,16600000.0
2008-04-08 13:27:00,1.16651,1.16651,1.166,1.16613,15200000.0
2008-04-08 13:28:00,1.16604,1.16637,1.16559,1.16559,16800000.0
2008-04-08 13:29:00,1.16565,1.16582,1.16565,1.16573,25400000.0
2008-04-08 13:30:00,1.16592,1.16623,1.16587,1.16587,26200000.0
2008-04-08 13:31:00,1.16623,1.16641,1.16566,1.16618,19000000.0
2008-04-08 13:32:00,1.16598,1.16641,1.16566,1.16566,13200000.0
2008-04-08 13:33:00,1.1665,1.1665,1.1664,1.1665,16200000.0
2008-04-08 13:34:00,1.16581,1.16585,1.16567,1.16569,16200000.0
2008-04-08 13:35:00,1.1652,1.16559,1.1652,1.16539,16000000.0
2008-04-08 13:36:00,1.16579,1.16579,1.1656,1.1656,6800000.0
2008-04-08 13:37:00,1.1658,1.16609,1.16555,1.16555,7400000.0
2008-04-08 13:38:00,1.16594,1.16594,1.16564,1.16564,11800000.0
2008-04-08 13:39:00,1.16583,1.16592,1.16563,1.16563,30600000.0
2008-04-08 13:40:00,1.16581,1.16593,1.1655,1.16568,41400000.0
2008-04-08 13:41:00,1.1662,1.1663,1.1662,1.1663,16600000.0
2008-04-08 13:42:00,1.1664,1.1665,1.1663,1.1664,16600000.0
2008-04-08 13:43:00,1.16579,1.16609,1.1657,1.16576,16600000.0
2008-04-08 13:44:00,1.16593,1.16593,1.16524,1.16543,15000000.0
2008-04-08 13:45:00,1.16555,1.16555,1.16493,1.16544,20600000.0
2008-04-08 13:46:00,1.16555,1.16582,1.16555,1.16582,3200000.0
2008-04-08 13:47:00,1.16516,1.16531,1.16505,1.16505,4200000.0
2008-04-08 13:48:00,1.16474,1.16474,1.16466,1.16466,5600000.0
2008-04-08 13:49:00,1.1652,1.1652,1.1652,1.1652,15800000.0
2008-04-08 13:50:00,1.16507,1.1655,1.16507,1.1653,15800000.0
2008-04-08 13:51:00,1.16511,1.16526,1.16499,1.16509,24000000.0
2008-04-08 13:52:00,1.16494,1.16531,1.16487,1.16506,19600000.0
2008-04-08 13:53:00,1.16514,1.16552,1.16513,1.16514,14400000.0
2008-04-08 13:54:00,1.16553,1.16553,1.16512,1.16534,15600000.0
2008-04-08 13:55:00,1.16519,1.16568,1.16519,1.16531,12200000.0
2008-04-08 13:56:00,1.16516,1.16536,1.16508,1.16535,5600000.0
2008-04-08 13:57:00,1.16521,1.16541,1.16499,1.16506,17000000.0
2008-04-08 13:58:00,1.16515,1.16543,1.16455,1.16468,7400000.0
2008-04-08 13:59:00,1.1652,1.1652,1.1652,1.1652,16000000.0
2008-04-08 14:00:00,1.16458,1.16506,1.16458,1.16506,16000000.0
2008-04-08 14:01:00,1.1653,1.16545,1.16501,1.16501,19600000.0
2008-04-08 14:02:00,1.16542,1.16602,1.16542,1.1657,14800000.0
2008-04-08 14:03:00,1.16573,1.16619,1.16573,1.16604,10600000.0
2008-04-08 14:04:00,1.16627,1.16627,1.16534,1.16534,21400000.0
2008-04-08 14:05:00,1.16563,1.1658,1.16562,1.1657,16200000.0
2008-04-08 14:06:00,1.16605,1.16605,1.16566,1.16589,18400000.0
2008-04-08 14:07:00,1.16593,1.16621,1.16571,1.16571,18400000.0
2008-04-08 14:08:00,1.16584,1.16634,1.16584,1.16591,10400000.0
2008-04-08 14:09:00,1.16549,1.1657,1.16544,1.16561,10800000.0
2008-04-08 14:10:00,1.1656,1.16624,1.1656,1.16587,15000000.0
2008-04-08 14:11:00,1.16558,1.16572,1.16537,1.16553,13200000.0
2008-04-08 14:12:00,1.16557,1.16581,1.16543,1.16564,19800000.0
2008-04-08 14:13:00,1.16548,1.16581,1.16547,1.16558,11200000.0
2008-04-08 14:14:00,1.16518,1.16536,1.16512,1.16512,8000000.0
2008-04-08 14:15:00,1.16493,1.16567,1.16492,1.16567,7400000.0
2008-04-08 14:16:00,1.16503,1.16533,1.16503,1.16533,10000000.0
2008-04-08 14:17:00,1.16555,1.16591,1.1655,1.1655,7400000.0
2008-04-08 14:18:00,1.16534,1.16566,1.1653,1.16566,19400000.0
2008-04-08 14:19:00,1.1654,1.16567,1.16508,1.16567,13400000.0
2008-04-08 14:20:00,1.16564,1.16586,1.16527,1.16548,13800000.0
2008-04-08 14:21:00,1.16495,1.16521,1.16478,1.16521,13800000.0
2008-04-08 14:22:00,1.1653,1.1653,1.16474,1.16493,26800000.0
2008-04-08 14:23:00,1.16479,1.16504,1.16457,1.16465,15600000.0
2008-04-08 14:24:00,1.16486,1.16526,1.16476,1.165,16600000.0
2008-04-08 14:25:00,1.16478,1.16524,1.16473,1.16489,13400000.0
2008-04-08 14:26:00,1.16475,1.16489,1.16474,1.16486,11200000.0
2008-04-08 14:27:00,1.16491,1.16542,1.16474,1.16512,18200000.0
2008-04-08 14:28:00,1.16499,1.16527,1.16464,1.16464,19600000.0
2008-04-08 14:29:00,1.16518,1.1654,1.16489,1.16489,23600000.0
2008-04-08 14:30:00,1.16516,1.16552,1.16503,1.16546,29800000.0
2008-04-08 14:31:00,1.16508,1.16534,1.16508,1.16524,68300000.0
2008-04-08 14:32:00,1.16596,1.16596,1.16505,1.16528,11000000.0
2008-04-08 14:33:00,1.16558,1.16601,1.16543,1.16601,16400000.0
2008-04-08 14:34:00,1.1655,1.16594,1.1655,1.16555,10600000.0
2008-04-08 14:35:00,1.16571,1.16571,1.16546,1.16552,11600000.0
2008-04-08 14:36:00,1.16531,1.16589,1.16515,1.16539,10400000.0
2008-04-08 14:37:00,1.16575,1.16575,1.16518,1.16539,14800000.0
2008-04-08 14:38:00,1.16543,1.16547,1.16477,1.16542,13600000.0
2008-04-08 14:39:00,1.1659,1.1661,1.1658,1.1659,11600000.0
2008-04-08 14:40:00,1.16548,1.16573,1.16536,1.16559,11600000.0
2008-04-08 14:41:00,1.16575,1.16575,1.16522,1.16547,13400000.0
2008-04-08 14:42:00,1.16543,1.16578,1.1654,1.16564,25400000.0
2008-04-08 14:43:00,1.1654,1.1654,1.16526,1.16526,9200000.0
2008-04-08 14:44:00,1.16539,1.16564,1.16524,1.16564,14200000.0
2008-04-08 14:45:00,1.16541,1.16545,1.16512,1.16538,19200000.0
2008-04-08 14:46:00,1.16545,1.16574,1.16501,1.16538,22800000.0
2008-04-08 14:47:00,1.16534,1.16534,1.16516,1.16525,43400000.0
2008-04-08 14:48:00,1.16548,1.16553,1.16537,1.16553,11800000.0
2008-04-08 14:49:00,1.16506,1.1656,1.16506,1.16512,10000000.0
2008-04-08 14:50:00,1.16545,1.16554,1.16523,1.16523,9800000.0
2008-04-08 14:51:00,1.1652,1.16609,1.1652,1.16551,45600000.0
2008-04-08 14:52:00,1.16521,1.16543,1.16493,1.16522,9400000.0
2008-04-08 14:53:00,1.16538,1.16548,1.16522,1.1654,26800000.0
2008-04-08 14:54:00,1.16531,1.16531,1.16479,1.16528,7400000.0
2008-04-08 14:55:00,1.16514,1.16541,1.16491,1.16509,18200000.0
2008-04-08 14:56:00,1.16514,1.16567,1.16495,1.16507,117800000.0
2008-04-08 14:57:00,1.16547,1.16561,1.1651,1.16561,13600000.0
2008-04-08 14:58:00,1.16573,1.16603,1.16549,1.16597,17000000.0
2008-04-08 14:59:00,1.16581,1.16604,1.16581,1.16592,12400000.0
2008-04-08 15:00:00,1.16582,1.16608,1.16548,1.16589,12000000.0
2008-04-08 15:01:00,1.1663,1.16654,1.1663,1.16649,15200000.0
2008-04-08 15:02:00,1.16638,1.16665,1.16618,1.16627,16400000.0
2008-04-08 15:03:00,1.16597,1.16626,1.16597,1.16603,14200000.0
2008-04-08 15:04:00,1.16636,1.16652,1.16629,1.16652,20000000.0
2008-04-08 15:05:00,1.1665,1.1665,1.16619,1.16619,11600000.0
2008-04-08 15:06:00,1.16635,1.16635,1.16592,1.16613,99400000.0
2008-04-08 15:07:00,1.16662,1.16662,1.16625,1.16629,14600000.0
2008-04-08 15:08:00,1.16644,1.16679,1.16607,1.16627,7400000.0
2008-04-08 15:09:00,1.16606,1.16615,1.16573,1.16573,8400000.0
2008-04-08 15:10:00,1.16569,1.16574,1.16543,1.16555,19200000.0
2008-04-08 15:11:00,1.16543,1.16589,1.16505,1.16589,12000000.0
2008-04-08 15:12:00,1.1655,1.16575,1.16534,1.16557,21000000.0
2008-04-08 15:13:00,1.16587,1.16587,1.16532,1.16532,15800000.0
2008-04-08 15:14:00,1.16515,1.16586,1.16515,1.16565,20800000.0
2008-04-08 15:15:00,1.16565,1.1661,1.16559,1.1657,33800000.0
2008-04-08 15:16:00,1.1658,1.16616,1.16575,1.16579,16600000.0
2008-04-08 15:17:00,1.16562,1.16622,1.1654,1.16622,11800000.0
2008-04-08 15:18:00,1.1661,1.16638,1.16609,1.16613,11400000.0
2008-04-08 15:19:00,1.16635,1.16647,1.16602,1.16641,13000000.0
2008-04-08 15:20:00,1.16547,1.16604,1.1654,1.16603,19800000.0
2008-04-08 15:21:00,1.16589,1.16642,1.16589,1.16591,17000000.0
2008-04-08 15:22:00,1.16598,1.1661,1.16575,1.16604,5200000.0
2008-04-08 15:23:00,1.1667,1.1667,1.1666,1.1667,37800000.0
2008-04-08 15:24:00,1.16615,1.16649,1.16614,1.16638,37800000.0
2008-04-08 15:25:00,1.16607,1.16623,1.16601,1.16611,9400000.0
2008-04-08 15:26:00,1.16618,1.16626,1.16599,1.16602,10000000.0
2008-04-08 15:27:00,1.16591,1.16643,1.16588,1.1661,104600000.0
2008-04-08 15:28:00,1.16568,1.16587,1.16539,1.16568,20600000.0
2008-04-08 15:29:00,1.16584,1.16588,1.16553,1.16588,14200000.0
2008-04-08 15:30:00,1.16568,1.16568,1.16531,1.16551,18000000.0
2008-04-08 15:31:00,1.16525,1.16568,1.16525,1.16527,18400000.0
2008-04-08 15:32:00,1.16532,1.16584,1.16513,1.16584,18000000.0
2008-04-08 15:33:00,1.1653,1.16577,1.16518,1.16577,16800000.0
2008-04-08 15:34:00,1.16531,1.16565,1.1652,1.1652,17800000.0
2008-04-08 15:35:00,1.16542,1.16575,1.16498,1.16518,24800000.0
2008-04-08 15:36:00,1.1654,1.16565,1.1654,1.16565,2600000.0
2008-04-08 15:37:00,1.16588,1.16588,1.16532,1.16562,19800000.0
2008-04-08 15:38:00,1.16543,1.16543,1.16527,1.16529,5800000.0
2008-04-08 15:39:00,1.16516,1.16536,1.16516,1.16536,2600000.0
2008-04-08 15:40:00,1.16517,1.16556,1.16503,1.16503,8600000.0
2008-04-08 15:41:00,1.16577,1.16577,1.16514,1.16542,18600000.0
2008-04-08 15:42:00,1.16569,1.16626,1.16559,1.1661,17200000.0
2008-04-08 15:43:00,1.1663,1.1663,1.16512,1.1656,18200000.0
2008-04-08 15:44:00,1.16557,1.16645,1.16548,1.16548,18000000.0
2008-04-08 15:45:00,1.16585,1.16598,1.16584,1.16598,16600000.0
2008-04-08 15:46:00,1.16584,1.16612,1.16584,1.16595,17000000.0
2008-04-08 15:47:00,1.16587,1.16632,1.1656,1.16592,26400000.0
2008-04-08 15:48:00,1.16562,1.16584,1.16554,1.16576,8800000.0
2008-04-08 15:49:00,1.16603,1.16648,1.16591,1.1662,18000000.0
2008-04-08 15:50:00,1.16622,1.1667,1.16621,1.16645,17600000.0
2008-04-08 15:51:00,1.16642,1.1668,1.16635,1.16647,15800000.0
2008-04-08 15:52:00,1.16644,1.1667,1.16629,1.1667,12400000.0
2008-04-08 15:53:00,1.16642,1.16665,1.16622,1.16644,12400000.0
2008-04-08 15:54:00,1.16608,1.16608,1.16568,1.16581,9000000.0
2008-04-08 15:55:00,1.16619,1.16621,1.16595,1.16602,17000000.0
2008-04-08 15:56:00,1.16609,1.16615,1.16545,1.1658,9200000.0
2008-04-08 15:57:00,1.16599,1.16608,1.16564,1.16585,11200000.0
2008-04-08 15:58:00,1.16578,1.16596,1.16571,1.16577,10800000.0
2008-04-08 15:59:00,1.16567,1.16597,1.16551,1.16557,11800000.0
2008-04-08 16:00:00,1.16541,1.16576,1.16517,1.16552,22800000.0
2008-04-08 16:01:00,1.1654,1.16578,1.16538,1.16553,19200000.0
2008-04-08 16:02:00,1.16544,1.16578,1.16504,1.16578,12000000.0
2008-04-08 16:03:00,1.16608,1.16608,1.16533,1.16533,10600000.0
2008-04-08 16:04:00,1.16523,1.16589,1.16516,1.16532,8800000.0
2008-04-08 16:05:00,1.16527,1.16597,1.16527,1.16574,22200000.0
2008-04-08 16:06:00,1.16545,1.16603,1.16545,1.16603,22200000.0
2008-04-08 16:07:00,1.16605,1.16605,1.16548,1.16567,11800000.0
2008-04-08 16:08:00,1.16586,1.16586,1.16506,1.16506,17000000.0
2008-04-08 16:09:00,1.16494,1.16565,1.16494,1.16565,8400000.0
2008-04-08 16:10:00,1.16527,1.16593,1.16527,1.16593,11800000.0
2008-04-08 16:11:00,1.16534,1.16594,1.16533,1.16533,19200000.0
2008-04-08 16:12:00,1.16568,1.16586,1.16522,1.16586,9800000.0
2008-04-08 16:13:00,1.16542,1.16572,1.16535,1.16551,18000000.0
2008-04-08 16:14:00,1.16545,1.16596,1.16535,1.16559,20200000.0
2008-04-08 16:15:00,1.16562,1.16577,1.16545,1.16577,20600000.0
2008-04-08 16:16:00,1.16525,1.16564,1.16525,1.16543,12600000.0
2008-04-08 16:17:00,1.16576,1.16576,1.16526,1.16545,21200000.0
2008-04-08 16:18:00,1.16556,1.1656,1.16524,1.16552,27600000.0
2008-04-08 16:19:00,1.16478,1.16535,1.16478,1.16527,10800000.0
2008-04-08 16:20:00,1.16573,1.16573,1.1653,1.16544,21400000.0
2008-04-08 16:21:00,1.16563,1.16577,1.16516,1.16555,17000000.0
2008-04-08 16:22:00,1.16527,1.16586,1.16527,1.1654,12200000.0
2008-04-08 16:23:00,1.16496,1.16525,1.16481,1.16498,19200000.0
2008-04-08 16:24:00,1.16501,1.16542,1.16496,1.16542,9000000.0
2008-04-08 16:25:00,1.16519,1.16563,1.16501,1.16501,26000000.0
2008-04-08 16:26:00,1.16512,1.16546,1.16499,1.16522,15200000.0
2008-04-08 16:27:00,1.16543,1.16563,1.16538,1.16563,17200000.0
2008-04-08 16:28:00,1.16598,1.16598,1.16546,1.16583,8800000.0
2008-04-08 16:29:00,1.16543,1.16589,1.16543,1.16562,9400000.0
2008-04-08 16:30:00,1.16569,1.16621,1.16553,1.16559,19200000.0
2008-04-08 16:31:00,1.16507,1.16561,1.16507,1.16549,17000000.0
2008-04-08 16:32:00,1.16557,1.16569,1.16549,1.16569,11600000.0
2008-04-08 16:33:00,1.16584,1.1659,1.16525,1.1659,18800000.0
2008-04-08 16:34:00,1.16578,1.16578,1.16521,1.16559,18000000.0
2008-04-08 16:35:00,1.16553,1.16589,1.16553,1.16571,17800000.0
2008-04-08 16:36:00,1.16592,1.16592,1.16516,1.16559,8800000.0
2008-04-08 16:37:00,1.16522,1.16587,1.16522,1.16571,8800000.0
2008-04-08 16:38:00,1.16601,1.1662,1.16581,1.16604,12200000.0
2008-04-08 16:39:00,1.16576,1.16584,1.16561,1.16561,20200000.0
2008-04-08 16:40:00,1.16551,1.16595,1.16507,1.16595,16400000.0
2008-04-08 16:41:00,1.16584,1.16592,1.16571,1.16581,10200000.0
2008-04-08 16:42:00,1.16609,1.16609,1.1649,1.1649,13400000.0
2008-04-08 16:43:00,1.16501,1.16521,1.16489,1.16489,16000000.0
2008-04-08 16:44:00,1.1651,1.16531,1.16495,1.16498,17600000.0
2008-04-08 16:45:00,1.16494,1.16528,1.16491,1.16499,10400000.0
2008-04-08 16:46:00,1.16497,1.16513,1.16466,1.16486,8000000.0
2008-04-08 16:47:00,1.16479,1.16511,1.16479,1.1649,16800000.0
2008-04-08 16:48:00,1.1651,1.16566,1.16485,1.16485,19200000.0
2008-04-08 16:49:00,1.16485,1.1655,1.16484,1.16493,12400000.0
2008-04-08 16:50:00,1.16438,1.16462,1.1643,1.16441,16200000.0
2008-04-08 16:51:00,1.16427,1.16446,1.16381,1.16381,15400000.0
2008-04-08 16:52:00,1.16383,1.16409,1.16307,1.16338,8800000.0
2008-04-08 16:53:00,1.16303,1.16397,1.16303,1.16345,13200000.0
2008-04-08 16:54:00,1.16369,1.16393,1.1633,1.16393,22200000.0
2008-04-08 16:55:00,1.16363,1.16397,1.16353,1.16381,18600000.0
2008-04-08 16:56:00,1.16361,1.164,1.16346,1.164,20400000.0
2008-04-08 16:57:00,1.16375,1.16461,1.16355,1.16355,25200000.0
2008-04-08 16:58:00,1.1632,1.1632,1.16248,1.16248,18000000.0
2008-04-08 16:59:00,1.16321,1.16359,1.16304,1.16354,14000000.0
2008-04-08 17:00:00,1.16307,1.1638,1.16303,1.16312,15600000.0
2008-04-08 17:01:00,1.16339,1.16365,1.16296,1.16363,11200000.0
2008-04-08 17:02:00,1.16343,1.16383,1.16314,1.16314,13600000.0
2008-04-08 17:03:00,1.16338,1.16362,1.16301,1.16337,13000000.0
2008-04-08 17:04:00,1.16369,1.16423,1.16369,1.16386,10800000.0
2008-04-08 17:05:00,1.16433,1.16433,1.16388,1.1639,18600000.0
2008-04-08 17:06:00,1.16387,1.16408,1.16369,1.16388,11000000.0
2008-04-08 17:07:00,1.16413,1.16413,1.16353,1.16364,7800000.0
2008-04-08 17:08:00,1.16377,1.16387,1.16354,1.16354,22200000.0
2008-04-08 17:09:00,1.16347,1.16372,1.16324,1.16345,9200000.0
2008-04-08 17:10:00,1.16338,1.16376,1.16322,1.16339,11000000.0
2008-04-08 17:11:00,1.1635,1.1636,1.1635,1.1636,15000000.0
2008-04-08 17:12:00,1.16302,1.16338,1.16274,1.16302,15000000.0
2008-04-08 17:13:00,1.16304,1.16325,1.16294,1.16295,16400000.0
2008-04-08 17:14:00,1.16314,1.16369,1.16314,1.16359,15000000.0
2008-04-08 17:15:00,1.16352,1.16364,1.16335,1.16364,26400000.0
2008-04-08 17:16:00,1.1636,1.1636,1.16314,1.16319,15200000.0
2008-04-08 17:17:00,1.16349,1.16349,1.16305,1.16308,23200000.0
2008-04-08 17:18:00,1.16333,1.1635,1.16325,1.1635,4800000.0
2008-04-08 17:19:00,1.16331,1.16376,1.16331,1.16346,6200000.0
2008-04-08 17:20:00,1.16323,1.16373,1.16322,1.16323,14600000.0
2008-04-08 17:21:00,1.16327,1.16373,1.16327,1.1637,22000000.0
2008-04-08 17:22:00,1.16316,1.1634,1.16316,1.16335,17200000.0
2008-04-08 17:23:00,1.16289,1.16358,1.16289,1.16344,10800000.0
2008-04-08 17:24:00,1.16326,1.16358,1.16294,1.16309,17600000.0
2008-04-08 17:25:00,1.16331,1.16347,1.16279,1.16279,10000000.0
2008-04-08 17:26:00,1.16319,1.16383,1.1631,1.1631,27400000.0
2008-04-08 17:27:00,1.16328,1.16396,1.16328,1.16378,8000000.0
2008-04-08 17:28:00,1.16359,1.16393,1.16349,1.16381,18200000.0
2008-04-08 17:29:00,1.16368,1.16383,1.16342,1.16348,16200000.0
2008-04-08 17:30:00,1.16338,1.16393,1.16321,1.1633,8800000.0
2008-04-08 17:31:00,1.16347,1.16347,1.16255,1.16255,10400000.0
2008-04-08 17:32:00,1.16282,1.16343,1.16258,1.16342,11600000.0
2008-04-08 17:33:00,1.16268,1.16293,1.16256,1.16283,13200000.0
2008-04-08 17:34:00,1.1631,1.1631,1.1631,1.1631,14800000.0
2008-04-08 17:35:00,1.16276,1.16304,1.16258,1.16285,14800000.0
2008-04-08 17:36:00,1.16298,1.16319,1.16245,1.16245,17400000.0
2008-04-08 17:37:00,1.16279,1.16292,1.16266,1.16277,19600000.0
2008-04-08 17:38:00,1.16266,1.16266,1.16176,1.16181,19000000.0
2008-04-08 17:39:00,1.16248,1.16248,1.16247,1.16247,3200000.0
2008-04-08 17:40:00,1.16277,1.1633,1.1627,1.16272,23600000.0
2008-04-08 17:41:00,1.16258,1.16316,1.16245,1.16316,10200000.0
2008-04-08 17:42:00,1.1635,1.1635,1.1633,1.1633,14200000.0
2008-04-08 17:43:00,1.1632,1.16367,1.16303,1.16314,14200000.0
2008-04-08 17:44:00,1.1636,1.1636,1.16287,1.16326,14800000.0
2008-04-08 17:45:00,1.16296,1.16366,1.16296,1.16335,10400000.0
2008-04-08 17:46:00,1.16349,1.16388,1.16343,1.16388,10400000.0
2008-04-08 17:47:00,1.16363,1.16389,1.16363,1.16367,9000000.0
2008-04-08 17:48:00,1.16367,1.16368,1.16319,1.16319,18600000.0
2008-04-08 17:49:00,1.16278,1.16297,1.1622,1.16297,17600000.0
2008-04-08 17:50:00,1.16281,1.163,1.1626,1.16268,21600000.0
2008-04-08 17:51:00,1.16257,1.16329,1.16257,1.16266,9400000.0
2008-04-08 17:52:00,1.16265,1.163,1.16265,1.163,17200000.0
2008-04-08 17:53:00,1.163,1.16382,1.16292,1.16312,26000000.0
2008-04-08 17:54:00,1.1639,1.164,1.1639,1.164,13400000.0
2008-04-08 17:55:00,1.16409,1.16411,1.16364,1.16364,13400000.0
2008-04-08 17:56:00,1.1636,1.16385,1.16358,1.16358,14800000.0
2008-04-08 17:57:00,1.16407,1.16409,1.16325,1.16402,18200000.0
2008-04-08 17:58:00,1.16393,1.16393,1.16315,1.16315,18600000.0
2008-04-08 17:59:00,1.16344,1.16383,1.16332,1.16383,20200000.0
2008-04-08 18:00:00,1.16343,1.16343,1.16296,1.16322,21800000.0
2008-04-08 18:01:00,1.16307,1.16364,1.16289,1.16364,23000000.0
2008-04-08 18:02:00,1.16348,1.16391,1.16341,1.16341,11600000.0
2008-04-08 18:03:00,1.16385,1.16385,1.16336,1.16355,20200000.0
2008-04-08 18:04:00,1.1632,1.16374,1.1632,1.16346,20400000.0
2008-04-08 18:05:00,1.16373,1.16383,1.1634,1.1634,12200000.0
2008-04-08 18:06:00,1.16388,1.16388,1.16339,1.16339,10200000.0
2008-04-08 18:07:00,1.1638,1.1638,1.1636,1.1636,12200000.0
2008-04-08 18:08:00,1.16333,1.16362,1.16323,1.16333,12200000.0
2008-04-08 18:10:00,1.1638,1.1638,1.1637,1.1637,10600000.0
2008-04-08 18:11:00,1.1636,1.1636,1.1636,1.1636,10600000.0
2008-04-08 18:12:00,1.16353,1.16363,1.16307,1.16329,10600000.0
2008-04-08 18:13:00,1.16322,1.16335,1.16295,1.16335,6200000.0
2008-04-08 18:14:00,1.16351,1.16385,1.16351,1.16359,5600000.0
2008-04-08 18:15:00,1.164,1.164,1.1638,1.1638,16600000.0
2008-04-08 18:16:00,1.16356,1.16378,1.16331,1.16362,16600000.0
2008-04-08 18:17:00,1.16366,1.16423,1.16349,1.16349,22800000.0
2008-04-08 18:18:00,1.16351,1.16394,1.16319,1.16394,11200000.0
2008-04-08 18:19:00,1.16335,1.16398,1.16335,1.16342,12400000.0
2008-04-08 18:20:00,1.16367,1.16416,1.16367,1.16408,6600000.0
2008-04-08 18:21:00,1.16396,1.16404,1.16363,1.16384,14200000.0
2008-04-08 18:22:00,1.16382,1.16393,1.16376,1.16378,12400000.0
2008-04-08 18:23:00,1.16378,1.16431,1.16364,1.16402,12200000.0
2008-04-08 18:24:00,1.16401,1.16424,1.1638,1.1639,12200000.0
2008-04-08 18:25:00,1.16371,1.16419,1.1633,1.16419,10800000.0
2008-04-08 18:26:00,1.16404,1.16435,1.16384,1.16412,11800000.0
2008-04-08 18:27:00,1.16416,1.16416,1.16357,1.16357,4200000.0
2008-04-08 18:28:00,1.16366,1.16403,1.16364,1.16392,10400000.0
2008-04-08 18:29:00,1.16354,1.16377,1.16347,1.16377,8200000.0
2008-04-08 18:30:00,1.16384,1.16406,1.16369,1.16398,20200000.0
2008-04-08 18:31:00,1.1639,1.16444,1.16377,1.16392,15600000.0
2008-04-08 18:32:00,1.16431,1.16455,1.16382,1.16406,21000000.0
2008-04-08 18:33:00,1.16406,1.16448,1.16406,1.16433,14000000.0
2008-04-08 18:34:00,1.16439,1.16456,1.16439,1.16449,13000000.0
2008-04-08 18:35:00,1.16461,1.16461,1.16395,1.16432,10200000.0
2008-04-08 18:36:00,1.1645,1.1648,1.16448,1.16448,7800000.0
2008-04-08 18:37:00,1.16462,1.16462,1.16383,1.16402,23000000.0
2008-04-08 18:38:00,1.1641,1.16447,1.16388,1.16447,17200000.0
2008-04-08 18:39:00,1.16426,1.16456,1.16377,1.16406,12200000.0
2008-04-08 18:40:00,1.16402,1.16425,1.16385,1.16423,12000000.0
2008-04-08 18:41:00,1.16421,1.16449,1.16412,1.16416,8800000.0
2008-04-08 18:42:00,1.16392,1.16444,1.16378,1.16378,12200000.0
2008-04-08 18:43:00,1.16428,1.16444,1.16401,1.16421,8200000.0
2008-04-08 18:44:00,1.16412,1.16434,1.16412,1.16421,4800000.0
2008-04-08 18:45:00,1.16422,1.16422,1.16375,1.16402,28200000.0
2008-04-08 18:46:00,1.1646,1.1648,1.1646,1.1648,16200000.0
2008-04-08 18:47:00,1.1646,1.1646,1.1646,1.1646,16200000.0
2008-04-08 18:48:00,1.16422,1.16449,1.16408,1.16447,16200000.0
2008-04-08 18:49:00,1.16476,1.16491,1.16457,1.16491,8800000.0
2008-04-08 18:50:00,1.16493,1.16498,1.16468,1.16478,10000000.0
2008-04-08 18:51:00,1.16485,1.16527,1.16485,1.16527,21200000.0
2008-04-08 18:52:00,1.165,1.1652,1.165,1.1652,17200000.0
2008-04-08 18:53:00,1.16546,1.16546,1.16491,1.16504,17200000.0
2008-04-08 18:54:00,1.1654,1.1654,1.1652,1.1652,5800000.0
2008-04-08 18:55:00,1.165,1.165,1.16481,1.16488,5800000.0
2008-04-08 18:56:00,1.16474,1.16509,1.16474,1.16486,6800000.0
2008-04-08 18:58:00,1.1652,1.1652,1.1652,1.1652,10600000.0
2008-04-08 18:59:00,1.165,1.165,1.16468,1.16482,10600000.0
2008-04-08 19:00:00,1.16495,1.16495,1.16483,1.16483,6800000.0
2008-04-08 19:01:00,1.1646,1.16504,1.1645,1.16504,19400000.0
2008-04-08 19:03:00,1.16509,1.16516,1.16503,1.16516,3600000.0
2008-04-08 19:04:00,1.16545,1.16545,1.16491,1.16525,20600000.0
2008-04-08 19:05:00,1.16497,1.16505,1.16483,1.16492,17800000.0
2008-04-08 19:06:00,1.16458,1.16516,1.16434,1.16471,13400000.0
2008-04-08 19:07:00,1.1648,1.1648,1.16464,1.16465,25800000.0
2008-04-08 19:08:00,1.16462,1.16462,1.16436,1.1645,10800000.0
2008-04-08 19:09:00,1.1645,1.16481,1.16443,1.16481,18600000.0
2008-04-08 19:10:00,1.16468,1.16471,1.16461,1.16471,8000000.0
2008-04-08 19:11:00,1.16435,1.16486,1.16435,1.16469,14800000.0
2008-04-08 19:12:00,1.16502,1.16528,1.16466,1.16482,16600000.0
2008-04-08 19:13:00,1.1654,1.1654,1.1652,1.1652,6800000.0
2008-04-08 19:14:00,1.1649,1.1651,1.16476,1.16476,6800000.0
2008-04-08 19:15:00,1.16532,1.16532,1.16491,1.16505,11800000.0
2008-04-08 19:16:00,1.16495,1.16522,1.16464,1.16522,12400000.0
2008-04-08 19:17:00,1.16486,1.16534,1.16467,1.16534,28800000.0
2008-04-08 19:18:00,1.16526,1.16554,1.16467,1.1654,13200000.0
2008-04-08 19:19:00,1.1656,1.16621,1.16543,1.1656,18200000.0
2008-04-08 19:20:00,1.16521,1.16522,1.1651,1.1651,6200000.0
2008-04-08 19:21:00,1.16483,1.16533,1.16483,1.16496,20800000.0
2008-04-08 19:22:00,1.165,1.16553,1.16473,1.16523,14200000.0
2008-04-08 19:23:00,1.16512,1.16536,1.16498,1.16499,8600000.0
2008-04-08 19:24:00,1.1649,1.16523,1.16468,1.16479,20800000.0
2008-04-08 19:25:00,1.16493,1.16493,1.16465,1.16471,6400000.0
2008-04-08 19:26:00,1.16472,1.16476,1.1644,1.16459,9400000.0
2008-04-08 19:27:00,1.16488,1.16498,1.16481,1.16481,6800000.0
2008-04-08 19:28:00,1.165,1.1652,1.165,1.1652,22600000.0
2008-04-08 19:29:00,1.165,1.1652,1.165,1.1652,22600000.0
2008-04-08 19:30:00,1.16491,1.16557,1.16491,1.16511,22600000.0
2008-04-08 19:32:00,1.1653,1.16562,1.16498,1.16526,10800000.0
2008-04-08 19:33:00,1.1656,1.1656,1.1656,1.1656,10800000.0
2008-04-08 19:34:00,1.1654,1.16553,1.16497,1.16497,10800000.0
2008-04-08 19:35:00,1.16522,1.1654,1.16522,1.16533,6800000.0
2008-04-08 19:36:00,1.16487,1.16551,1.16469,1.16532,20200000.0
2008-04-08 19:37:00,1.1655,1.16558,1.16533,1.16535,10400000.0
2008-04-08 19:38:00,1.1657,1.1657,1.1657,1.1657,7400000.0
2008-04-08 19:39:00,1.1658,1.1658,1.1657,1.1657,7400000.0
2008-04-08 19:40:00,1.1655,1.16562,1.16528,1.16562,7400000.0
2008-04-08 19:41:00,1.16593,1.16593,1.16517,1.16549,22800000.0
2008-04-08 19:42:00,1.16554,1.16584,1.1652,1.16564,9200000.0
2008-04-08 19:43:00,1.16518,1.16529,1.16496,1.16529,18200000.0
2008-04-08 19:44:00,1.16516,1.16594,1.16506,1.16549,16800000.0
2008-04-08 19:45:00,1.1658,1.1659,1.1657,1.1659,12200000.0
2008-04-08 19:46:00,1.16552,1.16553,1.16444,1.16444,12200000.0
2008-04-08 19:47:00,1.16485,1.16542,1.16485,1.16503,8400000.0
2008-04-08 19:48:00,1.165,1.165,1.16441,1.16466,11800000.0
2008-04-08 19:49:00,1.16443,1.16478,1.16443,1.16475,20600000.0
2008-04-08 19:50:00,1.16468,1.16519,1.16468,1.16497,13200000.0
2008-04-08 19:51:00,1.16503,1.16503,1.16464,1.16503,15800000.0
2008-04-08 19:52:00,1.16505,1.16547,1.16505,1.16517,19000000.0
2008-04-08 19:53:00,1.16527,1.16577,1.16516,1.16519,9800000.0
2008-04-08 19:54:00,1.16533,1.16549,1.16513,1.1654,13800000.0
2008-04-08 19:55:00,1.16529,1.16529,1.16479,1.16521,18200000.0
2008-04-08 19:56:00,1.16515,1.16542,1.16494,1.16494,14200000.0
2008-04-08 19:57:00,1.1646,1.1652,1.1646,1.16472,16200000.0
2008-04-08 19:58:00,1.16465,1.16483,1.16456,1.16456,9400000.0
2008-04-08 19:59:00,1.16532,1.1656,1.1652,1.1653,16600000.0
2008-04-08 20:00:00,1.16505,1.16505,1.16444,1.16505,12600000.0
2008-04-08 20:01:00,1.16486,1.16501,1.16476,1.16501,12400000.0
2008-04-08 20:02:00,1.16467,1.1652,1.16457,1.16488,11600000.0
2008-04-08 20:03:00,1.16464,1.16534,1.16464,1.16534,14000000.0
2008-04-08 20:04:00,1.16546,1.1656,1.16532,1.16532,9200000.0
2008-04-08 20:05:00,1.16562,1.16602,1.16528,1.16602,18200000.0
2008-04-08 20:06:00,1.16542,1.16542,1.16509,1.16512,9800000.0
2008-04-08 20:07:00,1.16504,1.16512,1.16465,1.16479,23400000.0
2008-04-08 20:08:00,1.16435,1.16477,1.16435,1.16477,20000000.0
2008-04-08 20:09:00,1.16466,1.16503,1.16461,1.16493,17800000.0
2008-04-08 20:10:00,1.16448,1.1645,1.16431,1.16436,8200000.0
2008-04-08 20:11:00,1.16419,1.16466,1.16419,1.16466,10000000.0
2008-04-08 20:12:00,1.16463,1.16544,1.16463,1.16544,19600000.0
2008-04-08 20:13:00,1.16491,1.16544,1.16486,1.16486,13000000.0
2008-04-08 20:14:00,1.1652,1.1652,1.1652,1.1652,14200000.0
2008-04-08 20:15:00,1.16492,1.16513,1.16492,1.16507,14200000.0
2008-04-08 20:16:00,1.16487,1.16536,1.16454,1.16489,11000000.0
2008-04-08 20:17:00,1.16465,1.1652,1.16465,1.16488,22000000.0
2008-04-08 20:18:00,1.16463,1.16492,1.16443,1.16492,14000000.0
2008-04-08 20:20:00,1.16453,1.16502,1.16434,1.16434,7400000.0
2008-04-08 20:21:00,1.16473,1.16473,1.16454,1.16454,19600000.0
2008-04-08 20:22:00,1.16433,1.16479,1.16433,1.16442,13000000.0
2008-04-08 20:23:00,1.16412,1.16486,1.16412,1.1648,22600000.0
2008-04-08 20:24:00,1.16512,1.16512,1.16467,1.16467,2600000.0
2008-04-08 20:25:00,1.16447,1.16484,1.16433,1.16484,6800000.0
2008-04-08 20:26:00,1.16458,1.16514,1.16458,1.16514,2600000.0
2008-04-08 20:27:00,1.16519,1.16552,1.16513,1.16552,17000000.0
2008-04-08 20:28:00,1.16511,1.16517,1.16492,1.16496,10600000.0
2008-04-08 20:29:00,1.16485,1.16531,1.16476,1.16528,15200000.0
2008-04-08 20:30:00,1.16467,1.16467,1.16406,1.16441,8200000.0
2008-04-08 20:31:00,1.16474,1.16481,1.16437,1.16481,7800000.0
2008-04-08 20:33:00,1.16482,1.16482,1.16431,1.16434,9200000.0
2008-04-08 20:34:00,1.16446,1.16514,1.16392,1.16392,19600000.0
2008-04-08 20:35:00,1.16454,1.16489,1.16435,1.16457,21800000.0
2008-04-08 20:36:00,1.16444,1.16485,1.16444,1.16485,6000000.0
2008-04-08 20:37:00,1.16509,1.16509,1.16471,1.16481,10000000.0
2008-04-08 20:38:00,1.16505,1.16548,1.16496,1.16548,15000000.0
2008-04-08 20:39:00,1.16569,1.16596,1.16563,1.16596,10400000.0
2008-04-08 20:40:00,1.1655,1.16572,1.16549,1.16572,6800000.0
2008-04-08 20:41:00,1.16552,1.16552,1.16508,1.16508,4200000.0
2008-04-08 20:42:00,1.16491,1.16515,1.1648,1.1649,17800000.0
2008-04-08 20:43:00,1.16499,1.16539,1.16499,1.16512,5800000.0
2008-04-08 20:44:00,1.16577,1.16595,1.16519,1.16519,21000000.0
2008-04-08 20:45:00,1.1654,1.1654,1.1652,1.1652,2600000.0
2008-04-08 20:46:00,1.16492,1.16514,1.16439,1.1648,22600000.0
2008-04-08 20:47:00,1.1654,1.1655,1.1654,1.1655,10600000.0
2008-04-08 20:48:00,1.16507,1.16528,1.16474,1.16474,10600000.0
2008-04-08 20:49:00,1.16516,1.16516,1.16493,1.16493,2600000.0
2008-04-08 20:50:00,1.1652,1.16589,1.16518,1.16541,11600000.0
2008-04-08 20:51:00,1.16541,1.16541,1.16538,1.16538,2600000.0
2008-04-08 20:52:00,1.16512,1.16553,1.16478,1.16553,21400000.0
2008-04-08 20:53:00,1.16543,1.16551,1.16537,1.1654,11200000.0
2008-04-08 20:54:00,1.16574,1.1658,1.16552,1.16562,16600000.0
2008-04-08 20:55:00,1.16525,1.16552,1.16518,1.16518,10600000.0
2008-04-08 20:56:00,1.16528,1.16533,1.16515,1.16533,22600000.0
2008-04-08 20:57:00,1.16525,1.16557,1.16525,1.16545,11400000.0
2008-04-08 20:58:00,1.16545,1.16545,1.16505,1.16505,2600000.0
2008-04-08 20:59:00,1.16535,1.16553,1.16527,1.16527,22800000.0
2008-04-08 21:00:00,1.16535,1.16535,1.16498,1.16498,10600000.0
2008-04-08 21:01:00,1.16465,1.16517,1.16445,1.16517,9000000.0
2008-04-08 21:02:00,1.16425,1.16452,1.16425,1.16452,2600000.0
2008-04-08 21:03:00,1.165,1.16512,1.16488,1.16512,7400000.0
2008-04-08 21:04:00,1.16499,1.16526,1.16478,1.16499,10600000.0
2008-04-08 21:05:00,1.16519,1.16584,1.16508,1.16535,15800000.0
2008-04-08 21:06:00,1.16521,1.16561,1.16515,1.16561,6800000.0
2008-04-08 21:07:00,1.16509,1.16509,1.16468,1.16481,10800000.0
2008-04-08 21:08:00,1.16495,1.16524,1.16495,1.16524,13800000.0
2008-04-08 21:09:00,1.16518,1.16559,1.16514,1.16514,8800000.0
2008-04-08 21:10:00,1.16548,1.16606,1.16514,1.16514,9000000.0
2008-04-08 21:11:00,1.16533,1.16565,1.16533,1.16539,15800000.0
2008-04-08 21:12:00,1.16551,1.16604,1.16549,1.1659,22000000.0
2008-04-08 21:13:00,1.16568,1.16574,1.16548,1.16574,18400000.0
2008-04-08 21:14:00,1.16576,1.16616,1.16572,1.16606,22800000.0
2008-04-08 21:15:00,1.16593,1.16614,1.16569,1.16614,11800000.0
2008-04-08 21:16:00,1.16606,1.16629,1.16597,1.16618,11200000.0
2008-04-08 21:17:00,1.1663,1.1663,1.16597,1.16597,4200000.0
2008-04-08 21:18:00,1.16598,1.16619,1.16567,1.16597,12400000.0
2008-04-08 21:19:00,1.16559,1.16626,1.16559,1.16578,17600000.0
2008-04-08 21:20:00,1.16584,1.16614,1.16572,1.16597,17000000.0
2008-04-08 21:21:00,1.16608,1.16608,1.16586,1.16586,3200000.0
2008-04-08 21:22:00,1.1662,1.1663,1.1661,1.1662,11200000.0
2008-04-08 21:23:00,1.16588,1.16621,1.16585,1.16585,11200000.0
2008-04-08 21:24:00,1.1661,1.1661,1.1659,1.166,3600000.0
2008-04-08 21:25:00,1.16591,1.16604,1.16591,1.16604,3600000.0
2008-04-08 21:26:00,1.16622,1.16622,1.16584,1.16607,14600000.0
2008-04-08 21:27:00,1.1661,1.16616,1.1658,1.1658,16200000.0
2008-04-08 21:28:00,1.16601,1.1665,1.16585,1.1665,13000000.0
2008-04-08 21:29:00,1.16603,1.16603,1.16585,1.16585,3200000.0
2008-04-08 21:30:00,1.16573,1.16573,1.1644,1.16463,9400000.0
2008-04-08 21:31:00,1.16468,1.16573,1.16468,1.16517,24200000.0
2008-04-08 21:32:00,1.16608,1.16639,1.16605,1.16639,5800000.0
2008-04-08 21:33:00,1.16629,1.16638,1.16611,1.16611,11800000.0
2008-04-08 21:34:00,1.16587,1.16595,1.16578,1.16588,14800000.0
2008-04-08 21:36:00,1.1663,1.1663,1.1663,1.1663,5800000.0
2008-04-08 21:37:00,1.1662,1.1662,1.1661,1.1662,5800000.0
2008-04-08 21:38:00,1.16591,1.16628,1.16585,1.16628,5800000.0
2008-04-08 21:39:00,1.16601,1.16613,1.16588,1.16613,8000000.0
2008-04-08 21:40:00,1.16596,1.16608,1.16596,1.16608,9800000.0
2008-04-08 21:41:00,1.16628,1.16628,1.16601,1.16621,10600000.0
2008-04-08 21:42:00,1.1652,1.16601,1.1652,1.1655,10000000.0
2008-04-08 21:43:00,1.16562,1.16576,1.16535,1.16539,12400000.0
2008-04-08 21:44:00,1.16557,1.16577,1.1654,1.1654,6000000.0
2008-04-08 21:45:00,1.16542,1.16548,1.16521,1.16521,9000000.0
2008-04-08 21:47:00,1.16447,1.1648,1.16447,1.1648,3600000.0
2008-04-08 21:48:00,1.1654,1.1654,1.1654,1.1654,11400000.0
2008-04-08 21:50:00,1.16495,1.16511,1.1647,1.16474,11400000.0
2008-04-08 21:51:00,1.16468,1.16535,1.16437,1.16437,23200000.0
2008-04-08 21:52:00,1.16489,1.16497,1.1648,1.1648,23000000.0
2008-04-08 21:53:00,1.16488,1.16528,1.16488,1.16515,10000000.0
2008-04-08 21:54:00,1.1649,1.16504,1.16476,1.16496,5800000.0
2008-04-08 21:55:00,1.16488,1.16498,1.16483,1.16485,6600000.0
2008-04-08 21:56:00,1.16488,1.16509,1.16451,1.16451,10600000.0
2008-04-08 21:57:00,1.16471,1.16491,1.16471,1.16474,17000000.0
2008-04-08 21:59:00,1.1646,1.16474,1.1646,1.16474,2600000.0
2008-04-08 22:00:00,1.16466,1.1649,1.16438,1.16438,13800000.0
2008-04-08 22:01:00,1.16455,1.1649,1.16455,1.16471,9400000.0
2008-04-08 22:02:00,1.16531,1.16531,1.16487,1.16487,17000000.0
2008-04-08 22:03:00,1.16436,1.16456,1.16426,1.1645,9400000.0
2008-04-08 22:04:00,1.1645,1.16509,1.1645,1.16495,9400000.0
2008-04-08 22:05:00,1.16519,1.16543,1.16482,1.16482,8600000.0
2008-04-08 22:06:00,1.16514,1.16514,1.16506,1.16507,4800000.0
2008-04-08 22:07:00,1.16494,1.16508,1.16459,1.16508,10600000.0
2008-04-08 22:08:00,1.16405,1.16461,1.16386,1.16461,16400000.0
2008-04-08 22:09:00,1.16462,1.16498,1.16413,1.16413,13000000.0
2008-04-08 22:10:00,1.16439,1.16497,1.16439,1.16497,6200000.0
2008-04-08 22:11:00,1.16416,1.16416,1.16319,1.16319,13600000.0
2008-04-08 22:12:00,1.16299,1.16325,1.16284,1.16295,19200000.0
2008-04-08 22:13:00,1.1633,1.16367,1.16327,1.16334,20200000.0
2008-04-08 22:14:00,1.16362,1.16371,1.16362,1.16365,4800000.0
2008-04-08 22:15:00,1.1636,1.1637,1.16327,1.16327,14800000.0
2008-04-08 22:16:00,1.16367,1.16382,1.16365,1.16382,3600000.0
2008-04-08 22:17:00,1.16375,1.16412,1.16375,1.16412,2000000.0
2008-04-08 22:19:00,1.16392,1.16398,1.16386,1.16398,7600000.0
2008-04-08 22:20:00,1.16393,1.16413,1.16385,1.16413,18400000.0
2008-04-08 22:21:00,1.1641,1.1641,1.164,1.164,22000000.0
2008-04-08 22:22:00,1.16378,1.16383,1.16331,1.16376,22000000.0
2008-04-08 22:24:00,1.164,1.164,1.16368,1.16397,5200000.0
2008-04-08 22:25:00,1.1641,1.1641,1.1641,1.1641,6200000.0
2008-04-08 22:26:00,1.16358,1.16412,1.16337,1.16412,6200000.0
2008-04-08 22:27:00,1.16401,1.16409,1.16371,1.16371,6000000.0
2008-04-08 22:28:00,1.16394,1.16433,1.16365,1.16365,19400000.0
2008-04-08 22:29:00,1.16388,1.16395,1.16365,1.16368,9400000.0
2008-04-08 22:30:00,1.16387,1.16407,1.1637,1.16381,10800000.0
2008-04-08 22:31:00,1.1637,1.16404,1.16351,1.16384,16800000.0
2008-04-08 22:32:00,1.16385,1.16388,1.16342,1.16342,8200000.0
2008-04-08 22:33:00,1.16364,1.16368,1.16364,1.16368,2000000.0
2008-04-08 22:34:00,1.164,1.164,1.164,1.164,2600000.0
2008-04-08 22:35:00,1.16377,1.16377,1.16375,1.16375,2600000.0
2008-04-08 22:36:00,1.16364,1.16393,1.16355,1.16357,19200000.0
2008-04-08 22:37:00,1.164,1.164,1.1637,1.1637,22400000.0
2008-04-08 22:38:00,1.16344,1.16372,1.16327,1.16363,22400000.0
2008-04-08 22:39:00,1.16347,1.16357,1.16336,1.16352,13800000.0
2008-04-08 22:40:00,1.16345,1.16365,1.16342,1.16342,12400000.0
2008-04-08 22:41:00,1.16368,1.16379,1.16342,1.16379,12200000.0
2008-04-08 22:42:00,1.16373,1.16391,1.16355,1.16376,7400000.0
2008-04-08 22:43:00,1.16396,1.16415,1.1639,1.1639,17200000.0
2008-04-08 22:44:00,1.164,1.1643,1.16372,1.16402,23000000.0
2008-04-08 22:46:00,1.1642,1.1643,1.164,1.1641,10600000.0
2008-04-08 22:47:00,1.16384,1.16419,1.16384,1.16419,10600000.0
2008-04-08 22:48:00,1.16394,1.16449,1.16394,1.1644,8400000.0
2008-04-08 22:49:00,1.16424,1.16504,1.16424,1.16504,4200000.0
2008-04-08 22:50:00,1.16435,1.16435,1.16374,1.16425,16200000.0
2008-04-08 22:51:00,1.1646,1.165,1.1646,1.16492,22200000.0
2008-04-08 22:52:00,1.16468,1.16491,1.16453,1.16488,13200000.0
2008-04-08 22:53:00,1.16486,1.16492,1.16461,1.16469,23400000.0
2008-04-08 22:54:00,1.16473,1.16508,1.16473,1.16478,6800000.0
2008-04-08 22:55:00,1.16466,1.16486,1.16457,1.16486,8400000.0
2008-04-08 22:56:00,1.16475,1.16518,1.16462,1.16508,18800000.0
2008-04-08 22:57:00,1.16513,1.16527,1.16493,1.16493,7400000.0
2008-04-08 22:58:00,1.1648,1.165,1.1647,1.165,7800000.0
2008-04-08 22:59:00,1.16461,1.16484,1.1646,1.16464,7800000.0
2008-04-08 23:00:00,1.16463,1.16468,1.16443,1.16464,11200000.0
2008-04-08 23:01:00,1.16407,1.1645,1.16403,1.16403,13800000.0
2008-04-08 23:02:00,1.16405,1.16431,1.16405,1.16431,26000000.0
2008-04-08 23:03:00,1.16441,1.16441,1.16412,1.16412,7800000.0
2008-04-08 23:04:00,1.16427,1.16427,1.16391,1.16401,17000000.0
2008-04-08 23:05:00,1.16398,1.16442,1.16398,1.16425,5200000.0
2008-04-08 23:06:00,1.16426,1.16439,1.16417,1.16437,18000000.0
2008-04-08 23:07:00,1.16435,1.16435,1.16429,1.16429,11400000.0
2008-04-08 23:08:00,1.165,1.1651,1.1649,1.1649,16000000.0
2008-04-08 23:09:00,1.1646,1.16493,1.1646,1.16492,16000000.0
2008-04-08 23:10:00,1.16467,1.16467,1.16443,1.16443,5400000.0
2008-04-08 23:11:00,1.16449,1.16455,1.16431,1.16455,5200000.0
2008-04-08 23:12:00,1.1649,1.165,1.1649,1.165,18000000.0
2008-04-08 23:13:00,1.16488,1.16488,1.16452,1.1648,18000000.0
2008-04-08 23:14:00,1.16452,1.16452,1.16428,1.16428,5600000.0
2008-04-08 23:15:00,1.16472,1.16477,1.16463,1.16463,11400000.0
2008-04-08 23:16:00,1.16471,1.16484,1.16458,1.16468,15000000.0
2008-04-08 23:17:00,1.1656,1.1656,1.1656,1.1656,8200000.0
2008-04-08 23:18:00,1.16461,1.16493,1.16461,1.16484,8200000.0
2008-04-08 23:19:00,1.16409,1.16461,1.16407,1.16424,7400000.0
2008-04-08 23:20:00,1.1647,1.1647,1.1647,1.1647,12400000.0
2008-04-08 23:21:00,1.1645,1.1645,1.1642,1.1642,12400000.0
2008-04-08 23:22:00,1.16446,1.16446,1.1641,1.16432,23600000.0
2008-04-08 23:23:00,1.16448,1.16448,1.16384,1.16398,14400000.0
2008-04-08 23:24:00,1.1647,1.1647,1.1646,1.1646,11200000.0
2008-04-08 23:26:00,1.1643,1.1645,1.16419,1.16441,11200000.0
2008-04-08 23:27:00,1.16456,1.16456,1.16422,1.16424,7800000.0
2008-04-08 23:28:00,1.1644,1.1644,1.1644,1.1644,17400000.0
2008-04-08 23:29:00,1.16412,1.16412,1.16368,1.16396,17400000.0
2008-04-08 23:30:00,1.1643,1.1645,1.1643,1.1644,18000000.0
2008-04-08 23:31:00,1.16388,1.16409,1.16338,1.16339,18000000.0
2008-04-08 23:32:00,1.1634,1.16376,1.16317,1.16326,9400000.0
2008-04-08 23:33:00,1.16376,1.16376,1.16337,1.16337,13400000.0
2008-04-08 23:34:00,1.16363,1.16363,1.16286,1.16309,13600000.0
2008-04-08 23:35:00,1.1633,1.1633,1.16285,1.16317,27800000.0
2008-04-08 23:36:00,1.16322,1.16334,1.1631,1.16318,14400000.0
2008-04-08 23:37:00,1.16325,1.16347,1.16313,1.16336,21200000.0
2008-04-08 23:38:00,1.16292,1.1631,1.16262,1.1631,12800000.0
2008-04-08 23:39:00,1.16255,1.16288,1.16255,1.16274,9000000.0
2008-04-08 23:40:00,1.16276,1.16306,1.16275,1.16275,16200000.0
2008-04-08 23:41:00,1.16249,1.16291,1.16249,1.16287,13400000.0
2008-04-08 23:43:00,1.16234,1.16286,1.16226,1.16257,17800000.0
2008-04-08 23:44:00,1.16242,1.16254,1.16231,1.16247,10600000.0
2008-04-08 23:45:00,1.16266,1.16266,1.16221,1.16225,7400000.0
2008-04-08 23:46:00,1.1623,1.1628,1.1623,1.16242,9000000.0
2008-04-08 23:47:00,1.1631,1.1632,1.163,1.1632,30600000.0
2008-04-08 23:48:00,1.1631,1.1632,1.1631,1.1632,30600000.0
2008-04-08 23:49:00,1.16261,1.16292,1.16242,1.16292,30600000.0
2008-04-08 23:50:00,1.16307,1.16311,1.16277,1.16293,10200000.0
2008-04-08 23:51:00,1.16278,1.16287,1.16278,1.1628,4800000.0
2008-04-08 23:52:00,1.16256,1.16256,1.162,1.16242,10600000.0
2008-04-08 23:53:00,1.16277,1.16294,1.16244,1.16275,11600000.0
2008-04-08 23:54:00,1.1628,1.1628,1.16235,1.16235,7200000.0
2008-04-08 23:55:00,1.1632,1.1632,1.163,1.1631,11400000.0
2008-04-08 23:56:00,1.16259,1.16293,1.16259,1.16265,11400000.0
2008-04-08 23:57:00,1.16283,1.16283,1.16253,1.16255,12800000.0
2008-04-08 23:58:00,1.1634,1.1634,1.1634,1.1634,4200000.0
2008-04-08 23:59:00,1.1626,1.1626,1.16229,1.16229,4200000.0
2008-04-09 00:01:00,1.16257,1.16257,1.16257,1.16257,4000000.0
2008-04-09 00:02:00,1.16276,1.16298,1.16258,1.1627,22000000.0
2008-04-09 00:03:00,1.16266,1.16303,1.16217,1.16217,18000000.0
2008-04-09 00:04:00,1.16261,1.16272,1.16259,1.16262,5600000.0
2008-04-09 00:05:00,1.16255,1.16277,1.16238,1.16238,24400000.0
2008-04-09 00:06:00,1.16262,1.16301,1.16262,1.16275,22000000.0
2008-04-09 00:07:00,1.16262,1.16273,1.16249,1.16249,4800000.0
2008-04-09 00:08:00,1.1632,1.1632,1.1632,1.1632,12200000.0
2008-04-09 00:09:00,1.16271,1.16284,1.16232,1.16232,12200000.0
2008-04-09 00:10:00,1.16288,1.16325,1.16288,1.1632,10600000.0
2008-04-09 00:11:00,1.1631,1.1636,1.16303,1.16315,14800000.0
2008-04-09 00:12:00,1.16344,1.16355,1.16317,1.16355,11600000.0
2008-04-09 00:13:00,1.16361,1.16378,1.16347,1.16355,17200000.0
2008-04-09 00:14:00,1.16394,1.16416,1.16394,1.16416,20400000.0
2008-04-09 00:15:00,1.16412,1.1642,1.16361,1.1642,13800000.0
2008-04-09 00:16:00,1.16436,1.16486,1.16436,1.16462,12400000.0
2008-04-09 00:17:00,1.16474,1.16506,1.16439,1.16439,13200000.0
2008-04-09 00:18:00,1.16466,1.16466,1.16449,1.1646,9800000.0
2008-04-09 00:19:00,1.16451,1.16478,1.16429,1.16429,25400000.0
2008-04-09 00:20:00,1.16432,1.1648,1.16431,1.16447,8400000.0
2008-04-09 00:21:00,1.16432,1.1647,1.16432,1.16457,14600000.0
2008-04-09 00:22:00,1.16442,1.1647,1.16428,1.16437,11000000.0
2008-04-09 00:23:00,1.16447,1.16447,1.16397,1.1644,11200000.0
2008-04-09 00:24:00,1.16439,1.16466,1.16432,1.16466,16800000.0
2008-04-09 00:25:00,1.1648,1.1648,1.1647,1.1647,8400000.0
2008-04-09 00:26:00,1.16514,1.16524,1.16469,1.16489,8400000.0
2008-04-09 00:27:00,1.16485,1.16519,1.16485,1.16515,14600000.0
2008-04-09 00:28:00,1.16472,1.16513,1.16465,1.16465,21200000.0
2008-04-09 00:29:00,1.16511,1.16511,1.16447,1.16475,12600000.0
2008-04-09 00:30:00,1.16499,1.16546,1.16495,1.16546,11600000.0
2008-04-09 00:31:00,1.16515,1.16515,1.16507,1.16507,3200000.0
2008-04-09 00:32:00,1.16442,1.16485,1.16442,1.16469,17600000.0
2008-04-09 00:33:00,1.1647,1.16494,1.16466,1.16479,18600000.0
2008-04-09 00:34:00,1.16463,1.16473,1.16414,1.16414,12400000.0
2008-04-09 00:35:00,1.16478,1.16483,1.16472,1.16483,9600000.0
2008-04-09 00:36:00,1.1651,1.16536,1.16505,1.16516,9000000.0
2008-04-09 00:37:00,1.16518,1.16545,1.16513,1.16524,8000000.0
2008-04-09 00:38:00,1.16577,1.1659,1.16555,1.16559,16800000.0
2008-04-09 00:39:00,1.16552,1.16608,1.16552,1.16595,7800000.0
2008-04-09 00:40:00,1.16579,1.16636,1.16562,1.16562,23800000.0
2008-04-09 00:41:00,1.16579,1.16597,1.16546,1.16596,13400000.0
2008-04-09 00:42:00,1.16587,1.16587,1.16549,1.16566,18000000.0
2008-04-09 00:43:00,1.16591,1.16613,1.16566,1.16613,14800000.0
2008-04-09 00:44:00,1.166,1.166,1.16598,1.16598,3200000.0
2008-04-09 00:45:00,1.16564,1.16614,1.16564,1.16614,16400000.0
2008-04-09 00:46:00,1.16583,1.16609,1.16583,1.166,10600000.0
2008-04-09 00:47:00,1.16599,1.16633,1.16599,1.1662,16800000.0
2008-04-09 00:48:00,1.16612,1.16612,1.16574,1.16574,13600000.0
2008-04-09 00:49:00,1.16568,1.16602,1.16565,1.16597,8800000.0
2008-04-09 00:50:00,1.16566,1.16567,1.16552,1.16566,15200000.0
2008-04-09 00:51:00,1.1661,1.1661,1.1661,1.1661,4800000.0
2008-04-09 00:52:00,1.16598,1.16598,1.16573,1.16573,4800000.0
2008-04-09 00:53:00,1.16575,1.16614,1.16575,1.16586,10600000.0
2008-04-09 00:54:00,1.16578,1.16613,1.16572,1.16613,28000000.0
2008-04-09 00:55:00,1.16592,1.16617,1.16585,1.166,7800000.0
2008-04-09 00:56:00,1.16573,1.166,1.16543,1.16556,25400000.0
2008-04-09 00:57:00,1.16508,1.16578,1.16508,1.16566,16200000.0
2008-04-09 00:58:00,1.16555,1.16607,1.16541,1.16607,13000000.0
2008-04-09 00:59:00,1.16591,1.16613,1.16547,1.16613,9400000.0
2008-04-09 01:00:00,1.1663,1.1663,1.16575,1.16575,2600000.0
2008-04-09 01:01:00,1.16583,1.16609,1.16579,1.16595,24200000.0
2008-04-09 01:02:00,1.16595,1.16625,1.16592,1.16607,13800000.0
2008-04-09 01:03:00,1.16606,1.16626,1.16606,1.16626,4800000.0
2008-04-09 01:04:00,1.16625,1.16666,1.16625,1.16666,2600000.0
2008-04-09 01:05:00,1.16681,1.16681,1.16627,1.16634,11200000.0
2008-04-09 01:06:00,1.16625,1.1665,1.16615,1.16616,18200000.0
2008-04-09 01:08:00,1.16608,1.16667,1.16608,1.16627,9800000.0
2008-04-09 01:09:00,1.1664,1.16649,1.16596,1.16598,13200000.0
2008-04-09 01:10:00,1.16618,1.16621,1.16585,1.16586,12400000.0
2008-04-09 01:11:00,1.16613,1.16627,1.166,1.166,7800000.0
2008-04-09 01:12:00,1.16637,1.16642,1.16616,1.16616,22400000.0
2008-04-09 01:13:00,1.1664,1.1664,1.16599,1.16607,12800000.0
2008-04-09 01:14:00,1.1663,1.16647,1.16612,1.16612,16400000.0
2008-04-09 01:15:00,1.16564,1.16607,1.16564,1.16586,13800000.0
2008-04-09 01:16:00,1.16615,1.1664,1.1661,1.16614,20800000.0
2008-04-09 01:17:00,1.16617,1.16645,1.16567,1.16643,15800000.0
2008-04-09 01:18:00,1.16603,1.1662,1.16569,1.1662,28600000.0
2008-04-09 01:19:00,1.16565,1.1662,1.16565,1.16582,17600000.0
2008-04-09 01:20:00,1.16589,1.16656,1.16589,1.16634,8400000.0
2008-04-09 01:21:00,1.16606,1.1663,1.16588,1.16592,17600000.0
2008-04-09 01:22:00,1.16585,1.16613,1.16585,1.16604,10400000.0
2008-04-09 01:23:00,1.16639,1.16639,1.16616,1.16616,5600000.0
2008-04-09 01:24:00,1.16614,1.16619,1.16607,1.16616,13800000.0
2008-04-09 01:25:00,1.1666,1.1667,1.1665,1.1666,20000000.0
2008-04-09 01:26:00,1.16609,1.16655,1.16609,1.16618,20000000.0
2008-04-09 01:27:00,1.16636,1.16657,1.16636,1.16641,9400000.0
2008-04-09 01:28:00,1.16629,1.16635,1.16598,1.16598,18800000.0
2008-04-09 01:29:00,1.16631,1.16631,1.16606,1.16606,8000000.0
2008-04-09 01:30:00,1.16626,1.16654,1.16608,1.16636,17200000.0
2008-04-09 01:31:00,1.16626,1.1666,1.16625,1.1666,10600000.0
2008-04-09 01:32:00,1.16665,1.16706,1.16657,1.16691,12200000.0
2008-04-09 01:33:00,1.16686,1.16716,1.16686,1.16709,6800000.0
2008-04-09 01:34:00,1.16669,1.16698,1.16645,1.16645,29800000.0
2008-04-09 01:35:00,1.16706,1.16706,1.16693,1.16693,14600000.0
2008-04-09 01:36:00,1.16718,1.16722,1.16701,1.16705,16400000.0
2008-04-09 01:37:00,1.16707,1.16744,1.16705,1.16717,11600000.0
2008-04-09 01:38:00,1.16724,1.16756,1.16723,1.16752,11200000.0
2008-04-09 01:39:00,1.16722,1.16761,1.16722,1.16724,11000000.0
2008-04-09 01:40:00,1.1673,1.16741,1.1668,1.1668,16000000.0
2008-04-09 01:41:00,1.1671,1.16716,1.16687,1.16688,10200000.0
2008-04-09 01:42:00,1.16722,1.16752,1.16703,1.16739,20400000.0
2008-04-09 01:43:00,1.16707,1.16714,1.16707,1.16714,2000000.0
2008-04-09 01:44:00,1.1674,1.16754,1.16729,1.16754,28200000.0
2008-04-09 01:45:00,1.16739,1.16753,1.16716,1.16745,20400000.0
2008-04-09 01:46:00,1.16704,1.16712,1.16684,1.1671,8800000.0
2008-04-09 01:47:00,1.16716,1.16716,1.16681,1.16681,13400000.0
2008-04-09 01:48:00,1.16693,1.16721,1.16657,1.167,13000000.0
2008-04-09 01:49:00,1.16701,1.16728,1.16698,1.16728,14600000.0
2008-04-09 01:51:00,1.16675,1.1668,1.16656,1.1667,10600000.0
2008-04-09 01:52:00,1.16673,1.16696,1.16646,1.16696,16200000.0
2008-04-09 01:53:00,1.16702,1.16728,1.16681,1.16684,11400000.0
2008-04-09 01:54:00,1.16677,1.16708,1.16651,1.16687,17200000.0
2008-04-09 01:55:00,1.16682,1.16682,1.16648,1.16665,16600000.0
2008-04-09 01:56:00,1.16691,1.16691,1.16635,1.16635,12600000.0
2008-04-09 01:57:00,1.16654,1.16681,1.16647,1.16665,8400000.0
2008-04-09 01:58:00,1.16673,1.16711,1.16666,1.16711,8200000.0
2008-04-09 01:59:00,1.16719,1.16763,1.16703,1.16703,13000000.0
2008-04-09 02:00:00,1.16703,1.16705,1.16671,1.16687,7800000.0
2008-04-09 02:01:00,1.16684,1.16684,1.16648,1.16669,17600000.0
2008-04-09 02:02:00,1.16648,1.16666,1.16597,1.16666,10000000.0
2008-04-09 02:03:00,1.16657,1.16678,1.16657,1.16678,3200000.0
2008-04-09 02:04:00,1.16708,1.16708,1.16628,1.16645,10400000.0
2008-04-09 02:05:00,1.1671,1.1671,1.1671,1.1671,15400000.0
2008-04-09 02:06:00,1.16661,1.16687,1.16658,1.16671,15400000.0
2008-04-09 02:07:00,1.16669,1.16698,1.16661,1.16698,12800000.0
2008-04-09 02:08:00,1.16688,1.16711,1.16688,1.16693,16000000.0
2008-04-09 02:09:00,1.16705,1.16773,1.16705,1.16773,16600000.0
2008-04-09 02:10:00,1.16728,1.16728,1.16691,1.16691,5600000.0
2008-04-09 02:11:00,1.16675,1.16675,1.16658,1.16669,13600000.0
2008-04-09 02:12:00,1.1666,1.16687,1.1663,1.16687,14600000.0
2008-04-09 02:13:00,1.16702,1.16702,1.16684,1.167,8800000.0
2008-04-09 02:14:00,1.16697,1.1675,1.16697,1.16722,8400000.0
2008-04-09 02:15:00,1.16737,1.16762,1.16715,1.16721,15000000.0
2008-04-09 02:16:00,1.16753,1.16785,1.16753,1.16774,21000000.0
2008-04-09 02:17:00,1.16773,1.16812,1.16753,1.16772,78000000.0
2008-04-09 02:18:00,1.16763,1.16818,1.16734,1.16808,15400000.0
2008-04-09 02:19:00,1.16771,1.16793,1.16771,1.16779,15800000.0
2008-04-09 02:20:00,1.1679,1.1682,1.1679,1.16807,16000000.0
2008-04-09 02:21:00,1.16814,1.16824,1.16796,1.16824,7400000.0
2008-04-09 02:22:00,1.16846,1.16848,1.16817,1.16847,9400000.0
2008-04-09 02:23:00,1.16811,1.16844,1.16811,1.16821,14000000.0
2008-04-09 02:24:00,1.1686,1.1686,1.16817,1.16836,4200000.0
2008-04-09 02:25:00,1.16826,1.16854,1.16793,1.16793,15200000.0
2008-04-09 02:26:00,1.16794,1.1682,1.16766,1.16789,6800000.0
2008-04-09 02:27:00,1.16801,1.16815,1.16801,1.16815,2600000.0
2008-04-09 02:28:00,1.1684,1.1686,1.1683,1.1685,13200000.0
2008-04-09 02:29:00,1.16815,1.16826,1.16805,1.16805,13200000.0
2008-04-09 02:30:00,1.16779,1.16779,1.16779,1.16779,4000000.0
2008-04-09 02:31:00,1.16783,1.16783,1.16697,1.1672,12400000.0
2008-04-09 02:32:00,1.16742,1.16747,1.16706,1.16747,22200000.0
2008-04-09 02:33:00,1.16767,1.16772,1.16721,1.16721,10800000.0
2008-04-09 02:34:00,1.1675,1.16766,1.16741,1.16751,15000000.0
2008-04-09 02:35:00,1.16798,1.16804,1.1674,1.1674,31600000.0
2008-04-09 02:36:00,1.16767,1.16786,1.16739,1.16739,11200000.0
2008-04-09 02:37:00,1.16724,1.16788,1.16724,1.16755,11800000.0
2008-04-09 02:38:00,1.16767,1.16801,1.16754,1.16754,14400000.0
2008-04-09 02:39:00,1.16768,1.16773,1.16723,1.16754,15800000.0
2008-04-09 02:40:00,1.16799,1.16824,1.16767,1.16813,14200000.0
2008-04-09 02:41:00,1.16788,1.16802,1.16776,1.16778,12400000.0
2008-04-09 02:42:00,1.16829,1.16829,1.16797,1.1681,7200000.0
2008-04-09 02:43:00,1.16845,1.16845,1.16802,1.16802,3200000.0
2008-04-09 02:44:00,1.16789,1.1679,1.16772,1.16772,6600000.0
2008-04-09 02:45:00,1.16769,1.16794,1.16759,1.16778,11600000.0
2008-04-09 02:46:00,1.1684,1.1684,1.1681,1.1682,77000000.0
2008-04-09 02:47:00,1.16795,1.1682,1.1677,1.16799,77000000.0
2008-04-09 02:48:00,1.168,1.16867,1.16763,1.16779,20800000.0
2008-04-09 02:49:00,1.1684,1.1684,1.1683,1.1684,7600000.0
2008-04-09 02:50:00,1.1684,1.1684,1.16789,1.16789,7600000.0
2008-04-09 02:51:00,1.16814,1.16814,1.16775,1.16786,10600000.0
2008-04-09 02:52:00,1.168,1.16858,1.16761,1.16858,21200000.0
2008-04-09 02:53:00,1.16796,1.16797,1.16783,1.16787,14800000.0
2008-04-09 02:54:00,1.16755,1.16799,1.16755,1.1678,20400000.0
2008-04-09 02:55:00,1.16793,1.16824,1.1679,1.1679,9800000.0
2008-04-09 02:56:00,1.16781,1.16796,1.16781,1.16796,3200000.0
2008-04-09 02:57:00,1.16763,1.16792,1.16763,1.16763,5800000.0
2008-04-09 02:58:00,1.16773,1.16777,1.16773,1.16777,2600000.0
2008-04-09 02:59:00,1.16765,1.16789,1.16765,1.16785,8400000.0
2008-04-09 03:00:00,1.1684,1.1684,1.1684,1.1684,5800000.0
2008-04-09 03:01:00,1.1678,1.16826,1.16779,1.16826,5800000.0
2008-04-09 03:02:00,1.16794,1.16817,1.16782,1.16782,15700000.0
2008-04-09 03:04:00,1.16758,1.16758,1.16758,1.16758,3200000.0
2008-04-09 03:05:00,1.16797,1.16824,1.16789,1.16801,15000000.0
2008-04-09 03:06:00,1.16808,1.16808,1.16761,1.16775,27600000.0
2008-04-09 03:07:00,1.16776,1.16776,1.16741,1.16749,5800000.0
2008-04-09 03:08:00,1.16756,1.16791,1.16755,1.16791,6800000.0
2008-04-09 03:10:00,1.1683,1.1683,1.1682,1.1682,11800000.0
2008-04-09 03:11:00,1.16782,1.16783,1.1676,1.16776,11800000.0
2008-04-09 03:12:00,1.1682,1.1682,1.1681,1.1682,8400000.0
2008-04-09 03:13:00,1.16804,1.16804,1.16779,1.16782,8400000.0
2008-04-09 03:14:00,1.16788,1.168,1.16788,1.168,6400000.0
2008-04-09 03:15:00,1.16796,1.16839,1.16796,1.16813,7400000.0
2008-04-09 03:16:00,1.16773,1.16823,1.16773,1.16799,10200000.0
2008-04-09 03:17:00,1.16796,1.16796,1.16748,1.16786,23200000.0
2008-04-09 03:18:00,1.16763,1.16784,1.16752,1.16767,9200000.0
2008-04-09 03:19:00,1.1682,1.1682,1.1681,1.1681,14400000.0
2008-04-09 03:20:00,1.16824,1.16824,1.16758,1.16767,14400000.0
2008-04-09 03:21:00,1.16793,1.16812,1.16773,1.16782,14400000.0
2008-04-09 03:22:00,1.1679,1.16856,1.16781,1.16781,17200000.0
2008-04-09 03:23:00,1.16786,1.16814,1.16753,1.16787,12400000.0
2008-04-09 03:24:00,1.16782,1.16792,1.16743,1.1677,13200000.0
2008-04-09 03:25:00,1.16792,1.16819,1.16753,1.16819,13200000.0
2008-04-09 03:26:00,1.16828,1.16828,1.16807,1.1681,9800000.0
2008-04-09 03:27:00,1.16757,1.16804,1.16756,1.16762,12400000.0
2008-04-09 03:28:00,1.16758,1.16782,1.16757,1.16757,11800000.0
2008-04-09 03:29:00,1.168,1.168,1.16754,1.16776,8400000.0
2008-04-09 03:30:00,1.16779,1.168,1.16765,1.16797,7400000.0
2008-04-09 03:31:00,1.16846,1.16865,1.1683,1.16856,22200000.0
2008-04-09 03:32:00,1.16839,1.16853,1.16823,1.16839,9800000.0
2008-04-09 03:33:00,1.16835,1.16878,1.16835,1.1686,6800000.0
2008-04-09 03:34:00,1.16871,1.16871,1.1683,1.16838,18200000.0
2008-04-09 03:35:00,1.1684,1.16887,1.16814,1.1684,16000000.0
2008-04-09 03:36:00,1.1682,1.1684,1.16804,1.16804,19800000.0
2008-04-09 03:37:00,1.16788,1.16806,1.16773,1.16806,6800000.0
2008-04-09 03:38:00,1.16782,1.16811,1.16741,1.16765,11600000.0
2008-04-09 03:39:00,1.168,1.16808,1.16776,1.16801,15400000.0
2008-04-09 03:40:00,1.16795,1.16839,1.16789,1.16833,17200000.0
2008-04-09 03:41:00,1.16793,1.16793,1.16752,1.16752,7800000.0
2008-04-09 03:42:00,1.16759,1.16776,1.16754,1.16776,11800000.0
2008-04-09 03:43:00,1.16776,1.16789,1.16771,1.16771,5600000.0
2008-04-09 03:44:00,1.16802,1.16857,1.16801,1.16801,13400000.0
2008-04-09 03:45:00,1.16806,1.16833,1.16764,1.1682,26000000.0
2008-04-09 03:46:00,1.1678,1.1678,1.16778,1.16778,2600000.0
2008-04-09 03:47:00,1.1681,1.1681,1.16777,1.16777,9000000.0
2008-04-09 03:48:00,1.16774,1.16837,1.16774,1.16796,11400000.0
2008-04-09 03:49:00,1.16797,1.16809,1.16767,1.16767,6800000.0
2008-04-09 03:50:00,1.16755,1.16804,1.16755,1.16804,10000000.0
2008-04-09 03:51:00,1.16829,1.16829,1.16775,1.16797,13600000.0
2008-04-09 03:52:00,1.16815,1.16833,1.16764,1.16806,19600000.0
2008-04-09 03:53:00,1.16789,1.16808,1.16789,1.16792,10600000.0
2008-04-09 03:55:00,1.168,1.16815,1.16783,1.16805,28200000.0
2008-04-09 03:56:00,1.16807,1.16834,1.16799,1.16834,7200000.0
2008-04-09 03:57:00,1.16815,1.16833,1.16796,1.16819,18600000.0
2008-04-09 03:58:00,1.1679,1.1682,1.1679,1.1682,12000000.0
2008-04-09 04:00:00,1.16799,1.16807,1.16799,1.16807,2600000.0
2008-04-09 04:01:00,1.16769,1.16826,1.16769,1.16791,6800000.0
2008-04-09 04:02:00,1.16778,1.16813,1.16755,1.16755,16400000.0
2008-04-09 04:03:00,1.16796,1.16796,1.16778,1.16778,2600000.0
2008-04-09 04:04:00,1.16786,1.16786,1.16773,1.16773,7400000.0
2008-04-09 04:05:00,1.1681,1.1681,1.168,1.168,12800000.0
2008-04-09 04:06:00,1.16783,1.16787,1.16761,1.16776,12800000.0
2008-04-09 04:07:00,1.16792,1.16797,1.16776,1.16797,9000000.0
2008-04-09 04:08:00,1.1679,1.168,1.1679,1.168,4800000.0
2008-04-09 04:09:00,1.16764,1.1683,1.16764,1.16785,15400000.0
2008-04-09 04:13:00,1.16805,1.16873,1.16793,1.16873,19600000.0
2008-04-09 04:14:00,1.16841,1.16841,1.16821,1.16823,13800000.0
2008-04-09 04:15:00,1.16827,1.16832,1.16812,1.16812,11200000.0
2008-04-09 04:16:00,1.16808,1.16821,1.16786,1.16786,10700000.0
2008-04-09 04:17:00,1.16832,1.16832,1.16822,1.16822,8800000.0
2008-04-09 04:18:00,1.16815,1.16841,1.16815,1.16841,14600000.0
2008-04-09 04:19:00,1.16817,1.16858,1.16817,1.16831,6600000.0
2008-04-09 04:20:00,1.16842,1.16874,1.1683,1.16831,14400000.0
2008-04-09 04:21:00,1.16831,1.16854,1.1683,1.16838,8200000.0
2008-04-09 04:22:00,1.16841,1.16841,1.16827,1.16829,7200000.0
2008-04-09 04:23:00,1.16816,1.16856,1.16816,1.16843,25000000.0
2008-04-09 04:24:00,1.16807,1.16807,1.16782,1.16782,2600000.0
2008-04-09 04:25:00,1.16791,1.16791,1.16717,1.16717,5200000.0
2008-04-09 04:26:00,1.16695,1.16731,1.16695,1.16731,10600000.0
2008-04-09 04:27:00,1.16765,1.16765,1.16727,1.16727,7600000.0
2008-04-09 04:28:00,1.1673,1.16746,1.16705,1.16729,8800000.0
2008-04-09 04:29:00,1.1674,1.16764,1.16731,1.16747,15000000.0
2008-04-09 04:30:00,1.16726,1.16726,1.16672,1.16699,6800000.0
2008-04-09 04:31:00,1.16718,1.16718,1.16676,1.16676,2600000.0
2008-04-09 04:32:00,1.16707,1.16707,1.16702,1.16702,2600000.0
2008-04-09 04:33:00,1.16724,1.16724,1.167,1.167,3200000.0
2008-04-09 04:36:00,1.16679,1.16743,1.16679,1.16692,4800000.0
2008-04-09 04:37:00,1.16689,1.16691,1.16649,1.1668,10800000.0
2008-04-09 04:40:00,1.16685,1.16703,1.16681,1.16703,4800000.0
2008-04-09 04:41:00,1.16669,1.16688,1.16661,1.16662,22800000.0
2008-04-09 04:43:00,1.16667,1.16708,1.16666,1.16666,15400000.0
2008-04-09 04:45:00,1.16665,1.16704,1.1666,1.16695,20400000.0
2008-04-09 04:46:00,1.16674,1.16709,1.16654,1.16661,16400000.0
2008-04-09 04:47:00,1.16681,1.16685,1.16681,1.16685,4800000.0
2008-04-09 04:48:00,1.16711,1.16741,1.16711,1.16719,14200000.0
2008-04-09 04:49:00,1.16729,1.1675,1.16717,1.16721,10400000.0
2008-04-09 04:50:00,1.16761,1.16761,1.16717,1.16717,8000000.0
2008-04-09 04:51:00,1.1678,1.1678,1.1677,1.1677,7600000.0
2008-04-09 04:52:00,1.16791,1.16791,1.16724,1.16763,7600000.0
2008-04-09 04:53:00,1.16734,1.16779,1.16734,1.16779,16200000.0
2008-04-09 04:54:00,1.1675,1.1676,1.1675,1.1676,9400000.0
2008-04-09 04:57:00,1.16724,1.16776,1.16724,1.16739,9400000.0
2008-04-09 04:58:00,1.16748,1.16798,1.16731,1.16733,19000000.0
2008-04-09 04:59:00,1.16733,1.16733,1.16673,1.16673,14000000.0
2008-04-09 05:00:00,1.16687,1.16697,1.16685,1.16685,11600000.0
2008-04-09 05:01:00,1.16703,1.16719,1.16688,1.16719,13200000.0
2008-04-09 05:02:00,1.16722,1.16736,1.16705,1.16726,11000000.0
2008-04-09 05:03:00,1.16721,1.16744,1.16707,1.16722,17200000.0
2008-04-09 05:04:00,1.1673,1.16742,1.16703,1.16716,7600000.0
2008-04-09 05:05:00,1.16708,1.16724,1.16697,1.16697,7400000.0
2008-04-09 05:06:00,1.1676,1.1676,1.1673,1.1675,6400000.0
2008-04-09 05:07:00,1.16701,1.16735,1.16699,1.16735,6400000.0
2008-04-09 05:08:00,1.16742,1.16745,1.16714,1.16714,14600000.0
2008-04-09 05:10:00,1.16728,1.16728,1.16663,1.16699,25200000.0
2008-04-09 05:11:00,1.1673,1.1673,1.1673,1.1673,9200000.0
2008-04-09 05:13:00,1.16684,1.16699,1.16679,1.16679,9200000.0
2008-04-09 05:14:00,1.16735,1.16735,1.16703,1.1673,6800000.0
2008-04-09 05:15:00,1.16736,1.16769,1.16727,1.16735,28000000.0
2008-04-09 05:16:00,1.16764,1.16764,1.16709,1.16709,8200000.0
2008-04-09 05:17:00,1.16714,1.16738,1.16711,1.16738,5200000.0
2008-04-09 05:19:00,1.16708,1.1676,1.16708,1.1676,5600000.0
2008-04-09 05:20:00,1.16725,1.16795,1.16725,1.16754,10400000.0
2008-04-09 05:21:00,1.16757,1.16778,1.16757,1.16757,3600000.0
2008-04-09 05:22:00,1.16795,1.16795,1.16731,1.16774,12800000.0
2008-04-09 05:23:00,1.16747,1.16816,1.16747,1.16816,10800000.0
2008-04-09 05:24:00,1.16776,1.16799,1.16744,1.16768,9600000.0
2008-04-09 05:25:00,1.16767,1.16785,1.16767,1.16785,3200000.0
2008-04-09 05:26:00,1.1679,1.168,1.1679,1.1679,18600000.0
2008-04-09 05:27:00,1.16767,1.16804,1.16725,1.16734,18600000.0
2008-04-09 05:28:00,1.16777,1.16777,1.1674,1.16765,5600000.0
2008-04-09 05:30:00,1.1676,1.1676,1.16756,1.16756,5400000.0
2008-04-09 05:31:00,1.1678,1.1678,1.1677,1.1677,20200000.0
2008-04-09 05:32:00,1.16725,1.16772,1.16711,1.1673,20200000.0
2008-04-09 05:33:00,1.16746,1.16753,1.1672,1.16734,18000000.0
2008-04-09 05:34:00,1.1675,1.1676,1.1675,1.1676,4200000.0
2008-04-09 05:35:00,1.16723,1.16723,1.16703,1.1672,4200000.0
2008-04-09 05:36:00,1.16723,1.16753,1.16714,1.16743,14600000.0
2008-04-09 05:37:00,1.16785,1.16785,1.1675,1.16768,14400000.0
2008-04-09 05:38:00,1.16756,1.16779,1.16744,1.16757,21000000.0
2008-04-09 05:39:00,1.16737,1.16767,1.16735,1.16744,14200000.0
2008-04-09 05:40:00,1.1679,1.1679,1.1679,1.1679,2600000.0
2008-04-09 05:41:00,1.1675,1.1675,1.16741,1.16741,2600000.0
2008-04-09 05:42:00,1.16767,1.16767,1.16669,1.16714,21000000.0
2008-04-09 05:43:00,1.16714,1.16714,1.16714,1.16714,3200000.0
2008-04-09 05:44:00,1.16699,1.16734,1.16697,1.16734,24400000.0
2008-04-09 05:45:00,1.1674,1.16759,1.16682,1.16729,11200000.0
2008-04-09 05:46:00,1.16743,1.16743,1.16718,1.16725,7800000.0
2008-04-09 05:47:00,1.1677,1.1677,1.1676,1.1676,16600000.0
2008-04-09 05:48:00,1.1678,1.1678,1.1677,1.1677,16600000.0
2008-04-09 05:49:00,1.1678,1.1678,1.1677,1.1677,16600000.0
2008-04-09 05:50:00,1.16735,1.16737,1.16708,1.16718,16600000.0
2008-04-09 05:51:00,1.1677,1.1677,1.1677,1.1677,24200000.0
2008-04-09 05:52:00,1.1671,1.1674,1.16697,1.1674,24200000.0
2008-04-09 05:53:00,1.1676,1.1677,1.1676,1.1676,14400000.0
2008-04-09 05:54:00,1.16734,1.16734,1.16668,1.16698,14400000.0
2008-04-09 05:55:00,1.16741,1.16747,1.16708,1.16708,14800000.0
2008-04-09 05:56:00,1.1676,1.1677,1.1676,1.1676,16000000.0
2008-04-09 05:57:00,1.16725,1.16775,1.16725,1.16775,16000000.0
2008-04-09 05:58:00,1.16754,1.16754,1.16705,1.16725,11000000.0
2008-04-09 05:59:00,1.16722,1.16757,1.16714,1.16735,8200000.0
2008-04-09 06:00:00,1.16761,1.16785,1.16751,1.16785,4800000.0
2008-04-09 06:01:00,1.168,1.168,1.168,1.168,3600000.0
2008-04-09 06:03:00,1.16781,1.16781,1.16759,1.16759,3600000.0
2008-04-09 06:04:00,1.168,1.168,1.16751,1.16767,17800000.0
2008-04-09 06:05:00,1.16765,1.16765,1.16757,1.16757,8200000.0
2008-04-09 06:07:00,1.1678,1.1678,1.1678,1.1678,21400000.0
2008-04-09 06:11:00,1.16733,1.16806,1.16733,1.16772,21400000.0
2008-04-09 06:12:00,1.16736,1.16771,1.16711,1.16745,9400000.0
2008-04-09 06:14:00,1.16744,1.16775,1.16721,1.16725,15800000.0
2008-04-09 06:15:00,1.1676,1.1676,1.1676,1.1676,13000000.0
2008-04-09 06:16:00,1.16717,1.16735,1.16707,1.16707,13000000.0
2008-04-09 06:17:00,1.16728,1.16728,1.16667,1.16676,18200000.0
2008-04-09 06:18:00,1.16708,1.16708,1.16674,1.16705,10400000.0
2008-04-09 06:19:00,1.16698,1.16714,1.16674,1.16708,7800000.0
2008-04-09 06:20:00,1.16702,1.16752,1.16682,1.16752,17200000.0
2008-04-09 06:21:00,1.1677,1.1678,1.1677,1.1677,6400000.0
2008-04-09 06:22:00,1.16739,1.16775,1.16729,1.16766,6400000.0
2008-04-09 06:23:00,1.16739,1.16749,1.16688,1.16714,7800000.0
2008-04-09 06:24:00,1.16732,1.16744,1.16719,1.1674,10200000.0
2008-04-09 06:25:00,1.16722,1.16772,1.16719,1.16719,21400000.0
2008-04-09 06:26:00,1.16795,1.16795,1.16787,1.16787,2600000.0
2008-04-09 06:27:00,1.16783,1.16783,1.1675,1.16775,13800000.0
2008-04-09 06:28:00,1.16796,1.16838,1.1676,1.16779,12400000.0
2008-04-09 06:29:00,1.16801,1.16801,1.16759,1.16761,11000000.0
2008-04-09 06:30:00,1.16777,1.16779,1.16777,1.16779,2000000.0
2008-04-09 06:31:00,1.16788,1.16856,1.16788,1.16796,20000000.0
2008-04-09 06:32:00,1.16781,1.16797,1.16781,1.16797,11800000.0
2008-04-09 06:33:00,1.16763,1.16773,1.16723,1.16768,18600000.0
2008-04-09 06:34:00,1.16768,1.16768,1.16763,1.16763,4200000.0
2008-04-09 06:35:00,1.1677,1.1677,1.16736,1.16736,5000000.0
2008-04-09 06:36:00,1.168,1.168,1.168,1.168,18200000.0
2008-04-09 06:37:00,1.1681,1.1681,1.168,1.1681,18200000.0
2008-04-09 06:38:00,1.16758,1.1679,1.16757,1.16759,18200000.0
2008-04-09 06:39:00,1.16776,1.16786,1.16776,1.16786,2000000.0
2008-04-09 06:40:00,1.16744,1.16776,1.16744,1.16776,9200000.0
2008-04-09 06:41:00,1.16783,1.16797,1.16731,1.16731,11000000.0
2008-04-09 06:42:00,1.16786,1.16817,1.1675,1.16775,25200000.0
2008-04-09 06:43:00,1.16786,1.16786,1.16764,1.16764,10800000.0
2008-04-09 06:44:00,1.16776,1.16776,1.16762,1.16762,4800000.0
2008-04-09 06:45:00,1.16747,1.16804,1.16729,1.16804,8000000.0
2008-04-09 06:46:00,1.16774,1.1681,1.16774,1.16789,13400000.0
2008-04-09 06:47:00,1.1676,1.1676,1.16753,1.16753,6600000.0
2008-04-09 06:48:00,1.16739,1.16795,1.16739,1.16772,5800000.0
2008-04-09 06:49:00,1.16778,1.16778,1.1676,1.1676,2600000.0
2008-04-09 06:50:00,1.1682,1.1682,1.1681,1.1681,23400000.0
2008-04-09 06:51:00,1.16765,1.16766,1.16747,1.16747,23400000.0
2008-04-09 06:52:00,1.16747,1.16757,1.16712,1.16737,17000000.0
2008-04-09 06:53:00,1.16732,1.16751,1.16726,1.16738,11600000.0
2008-04-09 06:54:00,1.16729,1.16751,1.16713,1.16727,11200000.0
2008-04-09 06:55:00,1.16684,1.16769,1.16684,1.16745,11700000.0
2008-04-09 06:56:00,1.1672,1.1672,1.16699,1.16708,8000000.0
2008-04-09 06:57:00,1.16725,1.16725,1.16701,1.16714,5600000.0
2008-04-09 06:58:00,1.16721,1.16721,1.16694,1.16712,9800000.0
2008-04-09 06:59:00,1.16714,1.16754,1.16707,1.16707,10000000.0
2008-04-09 07:00:00,1.16719,1.16752,1.16717,1.16731,11000000.0
2008-04-09 07:01:00,1.1676,1.1677,1.1676,1.1677,9000000.0
2008-04-09 07:02:00,1.1678,1.1679,1.1677,1.1677,9000000.0
2008-04-09 07:03:00,1.16752,1.16755,1.16752,1.16755,9000000.0
2008-04-09 07:04:00,1.1677,1.16797,1.16758,1.16785,13200000.0
2008-04-09 07:05:00,1.16771,1.16783,1.16734,1.16767,17200000.0
2008-04-09 07:06:00,1.16749,1.16775,1.16749,1.16752,10600000.0
2008-04-09 07:07:00,1.16758,1.16781,1.16732,1.16759,9200000.0
2008-04-09 07:08:00,1.16754,1.16799,1.16754,1.16777,9000000.0
2008-04-09 07:09:00,1.16743,1.16795,1.1674,1.16795,19400000.0
2008-04-09 07:10:00,1.1682,1.1683,1.1681,1.1682,21600000.0
2008-04-09 07:11:00,1.1681,1.1683,1.1681,1.1683,21600000.0
2008-04-09 07:12:00,1.16778,1.16798,1.16761,1.16761,21600000.0
2008-04-09 07:13:00,1.168,1.1681,1.168,1.168,7200000.0
2008-04-09 07:14:00,1.1681,1.1681,1.1679,1.1679,7200000.0
2008-04-09 07:15:00,1.1681,1.1681,1.1681,1.1681,7200000.0
2008-04-09 07:16:00,1.16767,1.16797,1.16767,1.16784,7200000.0
2008-04-09 07:17:00,1.16774,1.16821,1.1677,1.16773,8600000.0
2008-04-09 07:18:00,1.16769,1.16769,1.16754,1.16754,9600000.0
2008-04-09 07:19:00,1.16758,1.16776,1.16758,1.16776,2600000.0
2008-04-09 07:20:00,1.16795,1.16836,1.16792,1.16836,4200000.0
2008-04-09 07:21:00,1.16803,1.16844,1.16779,1.16779,12000000.0
2008-04-09 07:22:00,1.16793,1.1684,1.16783,1.16783,14000000.0
2008-04-09 07:23:00,1.16804,1.16829,1.16789,1.16821,10600000.0
2008-04-09 07:24:00,1.16826,1.16846,1.16798,1.16802,13200000.0
2008-04-09 07:25:00,1.16801,1.16801,1.16792,1.16792,4200000.0
2008-04-09 07:26:00,1.16792,1.16802,1.16759,1.16773,8600000.0
2008-04-09 07:27:00,1.16793,1.16815,1.16773,1.16805,15600000.0
2008-04-09 07:28:00,1.16807,1.16847,1.16799,1.16804,16200000.0
2008-04-09 07:29:00,1.16794,1.16822,1.16761,1.16761,16800000.0
2008-04-09 07:30:00,1.16839,1.16877,1.16818,1.16871,19200000.0
2008-04-09 07:31:00,1.16806,1.1684,1.16799,1.16799,7400000.0
2008-04-09 07:32:00,1.16805,1.16855,1.16799,1.16799,10600000.0
2008-04-09 07:33:00,1.1685,1.1686,1.1685,1.1685,19000000.0
2008-04-09 07:34:00,1.16785,1.16869,1.16785,1.16869,19000000.0
2008-04-09 07:35:00,1.16826,1.16838,1.16753,1.16836,13000000.0
2008-04-09 07:36:00,1.16774,1.16793,1.16774,1.16793,2600000.0
2008-04-09 07:37:00,1.16708,1.16734,1.16702,1.16702,10600000.0
2008-04-09 07:38:00,1.16719,1.16737,1.16666,1.16737,33200000.0
2008-04-09 07:39:00,1.16733,1.16759,1.16709,1.16723,15800000.0
2008-04-09 07:40:00,1.1672,1.16743,1.16684,1.16684,9400000.0
2008-04-09 07:41:00,1.167,1.167,1.16682,1.16682,5200000.0
2008-04-09 07:42:00,1.16689,1.1672,1.16668,1.16679,14600000.0
2008-04-09 07:43:00,1.16678,1.167,1.16664,1.167,24200000.0
2008-04-09 07:45:00,1.1667,1.16691,1.16658,1.1666,8400000.0
2008-04-09 07:46:00,1.16638,1.16702,1.16631,1.16702,10000000.0
2008-04-09 07:47:00,1.16652,1.16681,1.16641,1.16665,9200000.0
2008-04-09 07:48:00,1.1667,1.1671,1.16662,1.16666,12200000.0
2008-04-09 07:49:00,1.16674,1.16716,1.16674,1.16694,13200000.0
2008-04-09 07:50:00,1.16671,1.16676,1.16643,1.16643,4200000.0
2008-04-09 07:51:00,1.1671,1.1671,1.1669,1.1669,6000000.0
2008-04-09 07:53:00,1.16695,1.16696,1.16688,1.1669,6000000.0
2008-04-09 07:54:00,1.1669,1.16717,1.1668,1.16717,5600000.0
2008-04-09 07:55:00,1.16724,1.16734,1.16715,1.16725,23600000.0
2008-04-09 07:56:00,1.16711,1.16733,1.167,1.16706,37000000.0
2008-04-09 07:57:00,1.16691,1.16724,1.16672,1.16702,11200000.0
2008-04-09 07:58:00,1.16667,1.16705,1.16667,1.16672,14000000.0
2008-04-09 07:59:00,1.16683,1.16697,1.16633,1.16633,17400000.0
2008-04-09 08:00:00,1.1664,1.16705,1.16638,1.16676,20600000.0
2008-04-09 08:01:00,1.16716,1.16716,1.16652,1.16667,19200000.0
2008-04-09 08:02:00,1.16673,1.16704,1.16646,1.16704,14000000.0
2008-04-09 08:03:00,1.16664,1.16696,1.16664,1.16688,7200000.0
2008-04-09 08:04:00,1.16731,1.16731,1.16636,1.16643,19000000.0
2008-04-09 08:05:00,1.16617,1.16674,1.16608,1.16674,13400000.0
2008-04-09 08:06:00,1.16653,1.1669,1.16645,1.1669,10600000.0
2008-04-09 08:07:00,1.16623,1.16634,1.16607,1.16616,8200000.0
2008-04-09 08:08:00,1.16608,1.16663,1.16602,1.16658,11600000.0
2008-04-09 08:09:00,1.16644,1.16654,1.16634,1.16643,8400000.0
2008-04-09 08:10:00,1.16686,1.16693,1.16633,1.16679,9200000.0
2008-04-09 08:11:00,1.16724,1.16732,1.16697,1.16732,9200000.0
2008-04-09 08:12:00,1.16686,1.16686,1.16634,1.1667,20800000.0
2008-04-09 08:13:00,1.16648,1.16676,1.16637,1.16644,13200000.0
2008-04-09 08:14:00,1.1669,1.1669,1.16652,1.16652,11800000.0
2008-04-09 08:15:00,1.16684,1.16715,1.16654,1.16715,12600000.0
2008-04-09 08:16:00,1.16703,1.16703,1.16668,1.16703,8000000.0
2008-04-09 08:17:00,1.16664,1.16686,1.16662,1.16667,13600000.0
2008-04-09 08:18:00,1.16673,1.16719,1.16658,1.16664,15800000.0
2008-04-09 08:19:00,1.16676,1.16676,1.16638,1.16649,11000000.0
2008-04-09 08:20:00,1.16637,1.16669,1.16637,1.16662,5800000.0
2008-04-09 08:21:00,1.16677,1.16685,1.16661,1.16683,25800000.0
2008-04-09 08:22:00,1.16696,1.16735,1.16694,1.167,19800000.0
2008-04-09 08:23:00,1.16695,1.1673,1.16676,1.1669,9400000.0
2008-04-09 08:24:00,1.16694,1.16734,1.16679,1.16696,10400000.0
2008-04-09 08:25:00,1.16668,1.16708,1.16668,1.16678,15400000.0
2008-04-09 08:26:00,1.16691,1.16694,1.16664,1.16691,9000000.0
2008-04-09 08:27:00,1.16685,1.16688,1.16642,1.16642,9000000.0
2008-04-09 08:28:00,1.16667,1.1672,1.16634,1.16654,23400000.0
2008-04-09 08:29:00,1.16682,1.16682,1.16669,1.16669,3200000.0
2008-04-09 08:30:00,1.16689,1.16689,1.16603,1.16621,22000000.0
2008-04-09 08:31:00,1.16625,1.16649,1.16597,1.16638,11200000.0
2008-04-09 08:32:00,1.16649,1.16657,1.16621,1.16621,13400000.0
2008-04-09 08:33:00,1.1663,1.16643,1.1663,1.16643,4200000.0
2008-04-09 08:34:00,1.16667,1.16682,1.16667,1.16682,2600000.0
2008-04-09 08:35:00,1.16673,1.16681,1.16646,1.1666,9200000.0
2008-04-09 08:36:00,1.16668,1.16705,1.1666,1.16705,14600000.0
2008-04-09 08:37:00,1.1669,1.1669,1.16672,1.16672,4000000.0
2008-04-09 08:38:00,1.16654,1.16668,1.16614,1.16668,12600000.0
2008-04-09 08:39:00,1.1667,1.16731,1.1667,1.16704,15800000.0
2008-04-09 08:40:00,1.16728,1.16759,1.16686,1.16714,18000000.0
2008-04-09 08:41:00,1.16727,1.16746,1.16727,1.16746,4800000.0
2008-04-09 08:42:00,1.16762,1.16791,1.16729,1.16729,20000000.0
2008-04-09 08:43:00,1.16739,1.16739,1.16688,1.1673,7200000.0
2008-04-09 08:44:00,1.16725,1.16761,1.16713,1.16761,17200000.0
2008-04-09 08:45:00,1.16733,1.16762,1.16733,1.16751,18000000.0
2008-04-09 08:46:00,1.16728,1.16753,1.16713,1.16749,9400000.0
2008-04-09 08:47:00,1.16741,1.16774,1.16709,1.16749,14600000.0
2008-04-09 08:48:00,1.1671,1.16743,1.1671,1.16728,13000000.0
2008-04-09 08:49:00,1.16723,1.16761,1.16699,1.16699,34200000.0
2008-04-09 08:50:00,1.16682,1.16696,1.16638,1.1668,12600000.0
2008-04-09 08:51:00,1.16666,1.1669,1.16657,1.16673,49400000.0
2008-04-09 08:52:00,1.16657,1.16684,1.16657,1.16684,2000000.0
2008-04-09 08:53:00,1.16687,1.16726,1.16648,1.16648,104800000.0
2008-04-09 08:54:00,1.1671,1.1671,1.1669,1.1671,6800000.0
2008-04-09 08:55:00,1.16667,1.16688,1.16658,1.16666,6800000.0
2008-04-09 08:56:00,1.16646,1.16646,1.16597,1.1662,13300000.0
2008-04-09 08:57:00,1.16618,1.16648,1.16618,1.16648,4800000.0
2008-04-09 08:58:00,1.16651,1.16703,1.16649,1.16664,9000000.0
2008-04-09 08:59:00,1.16668,1.16688,1.16635,1.16678,10000000.0
2008-04-09 09:00:00,1.1667,1.16675,1.1663,1.16648,111600000.0
2008-04-09 09:01:00,1.16709,1.16709,1.16638,1.16639,6800000.0
2008-04-09 09:02:00,1.16676,1.16691,1.16646,1.16689,17600000.0
2008-04-09 09:03:00,1.16673,1.16687,1.16664,1.16673,9200000.0
2008-04-09 09:04:00,1.1665,1.16654,1.166,1.16654,8400000.0
2008-04-09 09:05:00,1.16625,1.16663,1.16621,1.16648,14400000.0
2008-04-09 09:06:00,1.16643,1.16686,1.16635,1.16651,23600000.0
2008-04-09 09:07:00,1.16636,1.16661,1.16625,1.16625,4200000.0
2008-04-09 09:08:00,1.16609,1.16639,1.16606,1.16606,11600000.0
2008-04-09 09:09:00,1.16584,1.16584,1.16559,1.16559,5800000.0
2008-04-09 09:10:00,1.16569,1.16587,1.16556,1.16557,23000000.0
2008-04-09 09:11:00,1.16578,1.16613,1.16578,1.16581,6800000.0
2008-04-09 09:12:00,1.16638,1.16638,1.16575,1.16575,11200000.0
2008-04-09 09:13:00,1.16589,1.16589,1.16563,1.16563,9600000.0
2008-04-09 09:14:00,1.1665,1.1665,1.166,1.166,2600000.0
2008-04-09 09:15:00,1.16629,1.16643,1.16618,1.16643,23400000.0
2008-04-09 09:16:00,1.16648,1.16648,1.16615,1.16643,14000000.0
2008-04-09 09:17:00,1.16614,1.16648,1.16614,1.16643,14800000.0
2008-04-09 09:18:00,1.16607,1.1666,1.16597,1.16603,24800000.0
2008-04-09 09:19:00,1.16588,1.16603,1.16562,1.16603,11200000.0
2008-04-09 09:20:00,1.16614,1.16627,1.1657,1.16627,18000000.0
2008-04-09 09:21:00,1.16583,1.16583,1.16547,1.16547,14600000.0
2008-04-09 09:22:00,1.16526,1.16578,1.16517,1.16531,17000000.0
2008-04-09 09:23:00,1.1657,1.16599,1.1657,1.16598,8400000.0
2008-04-09 09:24:00,1.16586,1.16615,1.16586,1.16615,29800000.0
2008-04-09 09:25:00,1.16604,1.16634,1.16583,1.16592,11600000.0
2008-04-09 09:26:00,1.16661,1.16687,1.16621,1.16621,12400000.0
2008-04-09 09:27:00,1.1666,1.1666,1.16623,1.16637,15200000.0
2008-04-09 09:28:00,1.16632,1.16632,1.16593,1.1661,24200000.0
2008-04-09 09:29:00,1.16621,1.1668,1.16615,1.16674,14200000.0
2008-04-09 09:30:00,1.16621,1.16648,1.16599,1.16648,17400000.0
2008-04-09 09:31:00,1.16627,1.16675,1.16623,1.16675,9000000.0
2008-04-09 09:32:00,1.1667,1.1667,1.1667,1.1667,11200000.0
2008-04-09 09:33:00,1.16628,1.16629,1.1661,1.1661,11200000.0
2008-04-09 09:34:00,1.16614,1.16646,1.16591,1.16629,12600000.0
2008-04-09 09:35:00,1.1659,1.16603,1.16578,1.16603,7400000.0
2008-04-09 09:36:00,1.16623,1.16644,1.16535,1.16641,85600000.0
2008-04-09 09:37:00,1.16572,1.16603,1.16546,1.16546,12800000.0
2008-04-09 09:38:00,1.16549,1.16615,1.1654,1.1654,14200000.0
2008-04-09 09:39:00,1.1659,1.1659,1.16561,1.16569,18600000.0
2008-04-09 09:40:00,1.16571,1.16573,1.1655,1.16573,11000000.0
2008-04-09 09:41:00,1.1655,1.16562,1.16536,1.16536,15600000.0
2008-04-09 09:42:00,1.16573,1.16591,1.16551,1.16591,13000000.0
2008-04-09 09:43:00,1.1654,1.16567,1.16538,1.16539,16000000.0
2008-04-09 09:44:00,1.16529,1.16537,1.16521,1.16521,8000000.0
2008-04-09 09:45:00,1.16551,1.16585,1.16551,1.16563,11800000.0
2008-04-09 09:46:00,1.16555,1.16635,1.16486,1.16635,17200000.0
2008-04-09 09:47:00,1.16605,1.16623,1.16579,1.16579,14000000.0
2008-04-09 09:48:00,1.16594,1.16635,1.16594,1.16634,10000000.0
2008-04-09 09:49:00,1.16644,1.16719,1.16639,1.16639,7400000.0
2008-04-09 09:50:00,1.16665,1.16665,1.16635,1.16656,24600000.0
2008-04-09 09:51:00,1.16628,1.16674,1.16604,1.1667,16100000.0
2008-04-09 09:52:00,1.16708,1.16708,1.16668,1.16688,15200000.0
2008-04-09 09:53:00,1.16664,1.1669,1.1665,1.1669,13200000.0
2008-04-09 09:54:00,1.16681,1.16701,1.16674,1.16692,12400000.0
2008-04-09 09:55:00,1.16713,1.16713,1.1662,1.16647,11800000.0
2008-04-09 09:56:00,1.16647,1.16682,1.16624,1.16682,22200000.0
2008-04-09 09:57:00,1.16666,1.16693,1.16664,1.16664,7400000.0
2008-04-09 09:58:00,1.167,1.16728,1.16691,1.16724,12000000.0
2008-04-09 09:59:00,1.16705,1.16707,1.16669,1.16707,18000000.0
2008-04-09 10:00:00,1.16678,1.16727,1.16672,1.16697,13200000.0
2008-04-09 10:01:00,1.1671,1.1671,1.1671,1.1671,12800000.0
2008-04-09 10:02:00,1.16664,1.16671,1.16637,1.1666,12800000.0
2008-04-09 10:03:00,1.16654,1.16677,1.16654,1.16677,2600000.0
2008-04-09 10:04:00,1.16657,1.16694,1.16623,1.16694,28800000.0
2008-04-09 10:05:00,1.16687,1.16709,1.16652,1.16677,44400000.0
2008-04-09 10:06:00,1.1674,1.16749,1.16696,1.16698,16000000.0
2008-04-09 10:07:00,1.16723,1.16796,1.16723,1.16746,6800000.0
2008-04-09 10:08:00,1.16788,1.1679,1.16737,1.1677,10000000.0
2008-04-09 10:09:00,1.16742,1.16742,1.16713,1.16713,4200000.0
2008-04-09 10:10:00,1.16722,1.16722,1.16696,1.16719,9200000.0
2008-04-09 10:11:00,1.16693,1.16697,1.16667,1.16678,24200000.0
2008-04-09 10:12:00,1.16664,1.16678,1.16608,1.16608,63000000.0
2008-04-09 10:13:00,1.1662,1.1667,1.16606,1.16612,17000000.0
2008-04-09 10:14:00,1.16603,1.16619,1.16597,1.16617,19800000.0
2008-04-09 10:15:00,1.16618,1.16626,1.16579,1.16615,14600000.0
2008-04-09 10:16:00,1.16651,1.16651,1.16603,1.16631,10000000.0
2008-04-09 10:17:00,1.16595,1.16621,1.16589,1.16589,10000000.0
2008-04-09 10:18:00,1.16632,1.16632,1.16552,1.16584,22200000.0
2008-04-09 10:19:00,1.16609,1.16629,1.16563,1.16613,30800000.0
2008-04-09 10:20:00,1.16558,1.16606,1.16558,1.16606,16200000.0
2008-04-09 10:21:00,1.16597,1.16622,1.1653,1.16572,25200000.0
2008-04-09 10:22:00,1.16555,1.16585,1.16555,1.16585,10600000.0
2008-04-09 10:23:00,1.16598,1.16598,1.1655,1.16558,58800000.0
2008-04-09 10:24:00,1.16567,1.16576,1.16555,1.16555,18200000.0
2008-04-09 10:25:00,1.1659,1.166,1.1657,1.1659,108600000.0
2008-04-09 10:26:00,1.16553,1.16595,1.16518,1.16518,108600000.0
2008-04-09 10:27:00,1.1652,1.16577,1.1652,1.16577,15000000.0
2008-04-09 10:28:00,1.16604,1.16608,1.1652,1.16584,22600000.0
2008-04-09 10:29:00,1.16582,1.16588,1.16509,1.16513,11600000.0
2008-04-09 10:30:00,1.16553,1.1659,1.16531,1.16563,119200000.0
2008-04-09 10:31:00,1.16548,1.16631,1.16542,1.16631,13000000.0
2008-04-09 10:32:00,1.16571,1.16616,1.16571,1.16589,9800000.0
2008-04-09 10:33:00,1.16574,1.16574,1.16533,1.1657,13800000.0
2008-04-09 10:34:00,1.16551,1.16641,1.16549,1.16562,114000000.0
2008-04-09 10:35:00,1.16547,1.1658,1.16523,1.16523,11600000.0
2008-04-09 10:36:00,1.16582,1.16599,1.16548,1.16561,23800000.0
2008-04-09 10:37:00,1.16565,1.16596,1.16557,1.16568,13200000.0
2008-04-09 10:38:00,1.16581,1.16589,1.16567,1.16568,11800000.0
2008-04-09 10:39:00,1.16572,1.16632,1.16572,1.16623,22600000.0
2008-04-09 10:40:00,1.1663,1.16644,1.1663,1.16631,9800000.0
2008-04-09 10:41:00,1.16674,1.16676,1.16614,1.16676,22800000.0
2008-04-09 10:42:00,1.16648,1.16666,1.16611,1.16611,10600000.0
2008-04-09 10:43:00,1.16612,1.16621,1.16562,1.16562,11800000.0
2008-04-09 10:44:00,1.16585,1.16597,1.16568,1.16568,9400000.0
2008-04-09 10:45:00,1.16566,1.16635,1.16566,1.16614,21400000.0
2008-04-09 10:46:00,1.16595,1.16628,1.16595,1.16607,43200000.0
2008-04-09 10:47:00,1.16629,1.16653,1.16598,1.16653,86600000.0
2008-04-09 10:48:00,1.16636,1.16643,1.16621,1.16621,9400000.0
2008-04-09 10:49:00,1.16622,1.16656,1.16615,1.16629,113400000.0
2008-04-09 10:50:00,1.16635,1.16638,1.16606,1.16638,10400000.0
2008-04-09 10:51:00,1.16621,1.16625,1.16609,1.16609,8800000.0
2008-04-09 10:52:00,1.1661,1.1666,1.16567,1.1659,73600000.0
2008-04-09 10:53:00,1.16625,1.16625,1.16625,1.16625,2000000.0
2008-04-09 10:54:00,1.16655,1.16658,1.16629,1.16635,13600000.0
2008-04-09 10:55:00,1.16623,1.16634,1.1659,1.16596,9000000.0
2008-04-09 10:56:00,1.16606,1.16606,1.16564,1.16581,13400000.0
2008-04-09 10:57:00,1.16595,1.16649,1.16567,1.16603,11000000.0
2008-04-09 10:58:00,1.16594,1.16595,1.16553,1.16595,10800000.0
2008-04-09 10:59:00,1.16598,1.16611,1.16579,1.16579,22000000.0
2008-04-09 11:00:00,1.16569,1.16619,1.16569,1.16589,9000000.0
2008-04-09 11:01:00,1.16581,1.16581,1.16495,1.16545,69000000.0
2008-04-09 11:02:00,1.16569,1.16587,1.16554,1.1656,84400000.0
2008-04-09 11:03:00,1.16568,1.1657,1.16543,1.16548,12800000.0
2008-04-09 11:04:00,1.16503,1.16568,1.16503,1.1653,16400000.0
2008-04-09 11:05:00,1.16532,1.16559,1.16532,1.16552,10800000.0
2008-04-09 11:06:00,1.16564,1.16576,1.16515,1.16527,16000000.0
2008-04-09 11:07:00,1.16523,1.16543,1.16509,1.16526,17400000.0
2008-04-09 11:08:00,1.16539,1.1657,1.16504,1.1652,21600000.0
2008-04-09 11:09:00,1.16531,1.16538,1.16497,1.16538,12200000.0
2008-04-09 11:10:00,1.16531,1.16531,1.16482,1.16482,43800000.0
2008-04-09 11:11:00,1.16473,1.1648,1.16458,1.16458,13800000.0
2008-04-09 11:12:00,1.165,1.16527,1.16483,1.16527,11400000.0
2008-04-09 11:13:00,1.16519,1.16541,1.16492,1.16524,16400000.0
2008-04-09 11:14:00,1.16509,1.16548,1.16483,1.16511,24400000.0
2008-04-09 11:15:00,1.16521,1.1654,1.16484,1.16524,25200000.0
2008-04-09 11:16:00,1.1651,1.16547,1.16481,1.16532,7800000.0
2008-04-09 11:17:00,1.16555,1.16583,1.1655,1.16578,74800000.0
2008-04-09 11:18:00,1.16529,1.16555,1.16524,1.16535,11600000.0
2008-04-09 11:19:00,1.16549,1.16549,1.16488,1.16511,15900000.0
2008-04-09 11:20:00,1.16546,1.16569,1.16544,1.16569,13600000.0
2008-04-09 11:21:00,1.16562,1.16615,1.16562,1.16589,27200000.0
2008-04-09 11:22:00,1.16594,1.16594,1.16516,1.16578,23000000.0
2008-04-09 11:23:00,1.1657,1.16581,1.1656,1.16581,76200000.0
2008-04-09 11:24:00,1.16569,1.16615,1.16559,1.16615,12600000.0
2008-04-09 11:25:00,1.16583,1.16583,1.16548,1.16553,10600000.0
2008-04-09 11:26:00,1.16559,1.16603,1.16553,1.16603,18000000.0
2008-04-09 11:27:00,1.16615,1.16622,1.16611,1.16617,16600000.0
2008-04-09 11:28:00,1.16622,1.16654,1.16609,1.16646,14400000.0
2008-04-09 11:29:00,1.16656,1.16674,1.16616,1.16616,15600000.0
2008-04-09 11:30:00,1.16608,1.16631,1.16581,1.16614,21400000.0
2008-04-09 11:31:00,1.16647,1.16647,1.16624,1.16624,3200000.0
2008-04-09 11:32:00,1.16634,1.16697,1.16629,1.16629,16200000.0
2008-04-09 11:33:00,1.16635,1.16661,1.16624,1.16624,4600000.0
2008-04-09 11:34:00,1.1664,1.1667,1.1664,1.16649,17400000.0
2008-04-09 11:35:00,1.16625,1.16644,1.16592,1.16606,17200000.0
2008-04-09 11:36:00,1.16604,1.16658,1.16604,1.16658,10600000.0
2008-04-09 11:37:00,1.16678,1.16698,1.16655,1.16655,11200000.0
2008-04-09 11:38:00,1.16706,1.16706,1.16663,1.16686,13000000.0
2008-04-09 11:39:00,1.1669,1.16731,1.16671,1.16724,22400000.0
2008-04-09 11:40:00,1.1672,1.16735,1.16706,1.16706,17400000.0
2008-04-09 11:41:00,1.16702,1.16728,1.16665,1.16665,81000000.0
2008-04-09 11:42:00,1.16687,1.16715,1.16687,1.16715,11200000.0
2008-04-09 11:43:00,1.16721,1.16726,1.16677,1.16726,16800000.0
2008-04-09 11:44:00,1.16738,1.16738,1.16671,1.16671,18400000.0
2008-04-09 11:45:00,1.16694,1.16694,1.16654,1.16678,14200000.0
2008-04-09 11:46:00,1.16617,1.16617,1.16617,1.16617,3400000.0
2008-04-09 11:47:00,1.16617,1.1665,1.16617,1.16648,11400000.0
2008-04-09 11:48:00,1.1659,1.16641,1.1659,1.16641,11800000.0
2008-04-09 11:49:00,1.16644,1.16691,1.16622,1.16655,82200000.0
2008-04-09 11:50:00,1.16668,1.16679,1.16644,1.16679,6200000.0
2008-04-09 11:51:00,1.1666,1.1667,1.1666,1.1667,5200000.0
2008-04-09 11:53:00,1.16664,1.16664,1.16614,1.16616,5200000.0
2008-04-09 11:54:00,1.16619,1.16619,1.16562,1.16571,18600000.0
2008-04-09 11:55:00,1.16604,1.16614,1.1658,1.16614,12600000.0
2008-04-09 11:56:00,1.16595,1.16632,1.16578,1.16597,69000000.0
2008-04-09 11:57:00,1.16599,1.16628,1.16581,1.1659,95200000.0
2008-04-09 11:58:00,1.16617,1.16636,1.16575,1.16581,19400000.0
2008-04-09 11:59:00,1.16627,1.16627,1.16584,1.16589,107400000.0
2008-04-09 12:00:00,1.16594,1.16617,1.16594,1.16617,13200000.0
2008-04-09 12:01:00,1.16679,1.16679,1.16655,1.16655,14800000.0
2008-04-09 12:02:00,1.16649,1.16671,1.16649,1.16662,5200000.0
2008-04-09 12:03:00,1.16678,1.16695,1.16636,1.16637,86800000.0
2008-04-09 12:04:00,1.16647,1.16649,1.16615,1.16615,10200000.0
2008-04-09 12:05:00,1.16648,1.16662,1.166,1.16662,6800000.0
2008-04-09 12:06:00,1.16657,1.16657,1.16607,1.16611,13800000.0
2008-04-09 12:07:00,1.16611,1.16615,1.16577,1.16587,28000000.0
2008-04-09 12:08:00,1.16572,1.16596,1.16572,1.1659,3600000.0
2008-04-09 12:09:00,1.16623,1.16643,1.16585,1.16643,4600000.0
2008-04-09 12:10:00,1.16634,1.16641,1.16613,1.16628,56200000.0
2008-04-09 12:11:00,1.16632,1.16632,1.16596,1.16606,6800000.0
2008-04-09 12:12:00,1.16607,1.16629,1.16577,1.16577,17800000.0
2008-04-09 12:13:00,1.16633,1.16651,1.16608,1.16608,16200000.0
2008-04-09 12:14:00,1.16605,1.16643,1.16605,1.16615,76200000.0
2008-04-09 12:15:00,1.16621,1.16654,1.16603,1.16645,116200000.0
2008-04-09 12:16:00,1.16672,1.16712,1.16662,1.16669,100400000.0
2008-04-09 12:17:00,1.16676,1.16695,1.16652,1.16655,9800000.0
2008-04-09 12:18:00,1.16679,1.16711,1.16673,1.16697,19600000.0
2008-04-09 12:19:00,1.16677,1.16713,1.1665,1.1665,11200000.0
2008-04-09 12:20:00,1.16656,1.16689,1.16655,1.16669,8800000.0
2008-04-09 12:21:00,1.16695,1.1673,1.16695,1.1673,5200000.0
2008-04-09 12:22:00,1.16685,1.16704,1.16679,1.16695,13400000.0
2008-04-09 12:23:00,1.1671,1.1673,1.1671,1.1671,7200000.0
2008-04-09 12:24:00,1.16704,1.16704,1.16691,1.16703,7200000.0
2008-04-09 12:25:00,1.16673,1.16673,1.16617,1.16661,7400000.0
2008-04-09 12:26:00,1.16708,1.16728,1.16686,1.167,126400000.0
2008-04-09 12:27:00,1.16699,1.16714,1.16687,1.16689,17000000.0
2008-04-09 12:28:00,1.16706,1.16734,1.16696,1.16734,14800000.0
2008-04-09 12:29:00,1.16695,1.16695,1.1666,1.16662,8000000.0
2008-04-09 12:30:00,1.16646,1.16679,1.16638,1.16641,16400000.0
2008-04-09 12:31:00,1.16572,1.16643,1.16572,1.16634,11600000.0
2008-04-09 12:32:00,1.16642,1.16683,1.16598,1.16612,12800000.0
2008-04-09 12:33:00,1.1656,1.16581,1.16547,1.16559,19600000.0
2008-04-09 12:34:00,1.16579,1.16579,1.16538,1.16538,3200000.0
2008-04-09 12:35:00,1.1664,1.1664,1.1663,1.1663,11800000.0
2008-04-09 12:36:00,1.16593,1.16616,1.16556,1.16605,11800000.0
2008-04-09 12:37:00,1.1663,1.1663,1.1662,1.1662,15400000.0
2008-04-09 12:38:00,1.16587,1.16631,1.16581,1.16619,15400000.0
2008-04-09 12:39:00,1.16634,1.16634,1.16533,1.16533,23200000.0
2008-04-09 12:40:00,1.1654,1.16563,1.16536,1.16544,17000000.0
2008-04-09 12:41:00,1.16548,1.16603,1.16536,1.16603,18600000.0
2008-04-09 12:42:00,1.16575,1.16575,1.16564,1.16566,4200000.0
2008-04-09 12:43:00,1.16586,1.16599,1.16552,1.16565,22600000.0
2008-04-09 12:44:00,1.16533,1.16569,1.16522,1.16569,11400000.0
2008-04-09 12:45:00,1.16595,1.16595,1.165,1.16538,10600000.0
2008-04-09 12:46:00,1.16563,1.16591,1.16556,1.1657,99800000.0
2008-04-09 12:47:00,1.16581,1.16623,1.16539,1.16567,13400000.0
2008-04-09 12:48:00,1.16576,1.16618,1.16574,1.16618,69600000.0
2008-04-09 12:49:00,1.16595,1.1665,1.16546,1.16586,23200000.0
2008-04-09 12:50:00,1.16568,1.16612,1.16554,1.16612,13400000.0
2008-04-09 12:51:00,1.16588,1.16594,1.1656,1.16594,24000000.0
2008-04-09 12:52:00,1.16599,1.16635,1.16599,1.16613,17400000.0
2008-04-09 12:53:00,1.16681,1.167,1.16659,1.16659,11800000.0
2008-04-09 12:54:00,1.16649,1.16712,1.16649,1.16667,13200000.0
2008-04-09 12:55:00,1.16704,1.16704,1.16672,1.16689,47400000.0
2008-04-09 12:56:00,1.16682,1.1669,1.16632,1.16632,13600000.0
2008-04-09 12:57:00,1.16665,1.16709,1.16663,1.16684,9800000.0
2008-04-09 12:58:00,1.16658,1.16716,1.16625,1.16659,12600000.0
2008-04-09 12:59:00,1.16655,1.16655,1.16611,1.16611,7600000.0
2008-04-09 13:00:00,1.16609,1.16658,1.16609,1.16629,9000000.0
2008-04-09 13:01:00,1.1663,1.16634,1.16613,1.16614,15000000.0
2008-04-09 13:02:00,1.16596,1.1661,1.1658,1.16599,11200000.0
2008-04-09 13:03:00,1.16587,1.16627,1.16581,1.16581,13200000.0
2008-04-09 13:04:00,1.1659,1.16675,1.16582,1.16675,12800000.0
2008-04-09 13:05:00,1.16661,1.16661,1.16639,1.16641,14600000.0
2008-04-09 13:06:00,1.16644,1.16675,1.16625,1.16625,19600000.0
2008-04-09 13:07:00,1.16639,1.16639,1.16605,1.16605,9800000.0
2008-04-09 13:08:00,1.16588,1.16622,1.16567,1.16595,7800000.0
2008-04-09 13:09:00,1.16604,1.16633,1.16582,1.16582,20400000.0
2008-04-09 13:10:00,1.16639,1.16648,1.16621,1.16621,8800000.0
2008-04-09 13:11:00,1.16625,1.16625,1.16607,1.16615,12000000.0
2008-04-09 13:12:00,1.16621,1.16647,1.16605,1.16605,5600000.0
2008-04-09 13:13:00,1.1665,1.1666,1.1665,1.1665,6800000.0
2008-04-09 13:15:00,1.16619,1.16619,1.16533,1.16542,6800000.0
2008-04-09 13:16:00,1.16531,1.16618,1.16524,1.16618,9400000.0
2008-04-09 13:17:00,1.16619,1.16657,1.16539,1.16539,13800000.0
2008-04-09 13:18:00,1.16512,1.16573,1.16488,1.16531,80600000.0
2008-04-09 13:19:00,1.16558,1.16573,1.16526,1.16573,28200000.0
2008-04-09 13:20:00,1.16563,1.16563,1.16483,1.16525,13000000.0
2008-04-09 13:21:00,1.16542,1.16583,1.16532,1.16583,27200000.0
2008-04-09 13:22:00,1.16571,1.16632,1.16563,1.16581,18400000.0
2008-04-09 13:23:00,1.16563,1.16563,1.16538,1.16549,13000000.0
2008-04-09 13:24:00,1.1653,1.16598,1.1653,1.16598,11600000.0
2008-04-09 13:25:00,1.16591,1.16622,1.16569,1.16622,26600000.0
2008-04-09 13:26:00,1.16638,1.16638,1.16586,1.16613,24800000.0
2008-04-09 13:27:00,1.1662,1.1662,1.1657,1.16597,27000000.0
2008-04-09 13:28:00,1.16584,1.16625,1.16566,1.16594,22600000.0
2008-04-09 13:29:00,1.16591,1.16603,1.16582,1.16582,30400000.0
2008-04-09 13:30:00,1.16594,1.16628,1.16594,1.16604,16000000.0
2008-04-09 13:31:00,1.16659,1.16682,1.16645,1.16658,10400000.0
2008-04-09 13:32:00,1.16636,1.1669,1.16636,1.16642,14200000.0
2008-04-09 13:33:00,1.16596,1.16608,1.16582,1.16582,7800000.0
2008-04-09 13:34:00,1.16563,1.16579,1.16556,1.16579,11200000.0
2008-04-09 13:35:00,1.16602,1.16641,1.16535,1.16584,18800000.0
2008-04-09 13:36:00,1.16645,1.16656,1.16625,1.16645,18600000.0
2008-04-09 13:37:00,1.16616,1.16621,1.1657,1.1657,8200000.0
2008-04-09 13:38:00,1.16631,1.16641,1.16625,1.16641,10400000.0
2008-04-09 13:39:00,1.16661,1.16661,1.16614,1.16614,30800000.0
2008-04-09 13:40:00,1.16625,1.16626,1.16581,1.1659,39600000.0
2008-04-09 13:41:00,1.16575,1.16635,1.16561,1.16617,22600000.0
2008-04-09 13:42:00,1.16612,1.16612,1.16588,1.16588,3400000.0
2008-04-09 13:43:00,1.16597,1.16637,1.16594,1.16632,10600000.0
2008-04-09 13:44:00,1.1664,1.1664,1.16552,1.1657,11400000.0
2008-04-09 13:45:00,1.16548,1.16561,1.16548,1.16561,10200000.0
2008-04-09 13:46:00,1.16591,1.16595,1.16568,1.16568,9200000.0
2008-04-09 13:47:00,1.1659,1.1663,1.1659,1.1662,14800000.0
2008-04-09 13:48:00,1.16573,1.16594,1.16573,1.16584,14800000.0
2008-04-09 13:49:00,1.16593,1.16604,1.16581,1.16581,15600000.0
2008-04-09 13:50:00,1.16609,1.16609,1.16582,1.16582,21400000.0
2008-04-09 13:51:00,1.16587,1.16608,1.1657,1.16597,49400000.0
2008-04-09 13:52:00,1.16606,1.16636,1.16602,1.16612,12400000.0
2008-04-09 13:53:00,1.1664,1.1665,1.1664,1.1664,21000000.0
2008-04-09 13:54:00,1.16644,1.16651,1.16608,1.16635,21000000.0
2008-04-09 13:55:00,1.16597,1.16621,1.16561,1.1657,16600000.0
2008-04-09 13:56:00,1.16602,1.16602,1.16512,1.16533,9800000.0
2008-04-09 13:57:00,1.16592,1.16592,1.16526,1.16526,31800000.0
2008-04-09 13:58:00,1.16534,1.16581,1.16514,1.16561,6200000.0
2008-04-09 13:59:00,1.16621,1.16635,1.16598,1.16614,43400000.0
2008-04-09 14:00:00,1.16588,1.16635,1.16588,1.16635,22000000.0
2008-04-09 14:01:00,1.16625,1.16633,1.16575,1.16578,17000000.0
2008-04-09 14:02:00,1.1658,1.16607,1.16552,1.16556,13800000.0
2008-04-09 14:03:00,1.16553,1.16589,1.16544,1.16562,15000000.0
2008-04-09 14:04:00,1.16625,1.16625,1.16558,1.16558,15600000.0
2008-04-09 14:05:00,1.16566,1.1658,1.16557,1.16575,25800000.0
2008-04-09 14:06:00,1.1663,1.1663,1.166,1.1661,7800000.0
2008-04-09 14:07:00,1.16586,1.16609,1.16579,1.16579,7800000.0
2008-04-09 14:08:00,1.16563,1.16584,1.16553,1.16565,13000000.0
2008-04-09 14:09:00,1.1661,1.1661,1.1661,1.1661,18800000.0
2008-04-09 14:10:00,1.16566,1.16622,1.16559,1.16583,18800000.0
2008-04-09 14:11:00,1.16568,1.16597,1.16557,1.1658,13000000.0
2008-04-09 14:12:00,1.16556,1.16597,1.16554,1.16591,9200000.0
2008-04-09 14:13:00,1.16576,1.16601,1.1657,1.1658,11400000.0
2008-04-09 14:14:00,1.16572,1.1659,1.16562,1.16562,19600000.0
2008-04-09 14:15:00,1.16577,1.16617,1.16563,1.16617,12200000.0
2008-04-09 14:16:00,1.166,1.166,1.166,1.166,15400000.0
2008-04-09 14:17:00,1.16583,1.16606,1.16552,1.16552,15400000.0
2008-04-09 14:18:00,1.166,1.1661,1.1659,1.166,7000000.0
2008-04-09 14:19:00,1.16584,1.16592,1.16553,1.16592,7000000.0
2008-04-09 14:20:00,1.16573,1.16607,1.16544,1.16607,13200000.0
2008-04-09 14:21:00,1.16587,1.16624,1.16569,1.16597,21300000.0
2008-04-09 14:22:00,1.166,1.1661,1.166,1.1661,12800000.0
2008-04-09 14:23:00,1.1657,1.16616,1.16558,1.16567,12800000.0
2008-04-09 14:24:00,1.1658,1.166,1.16558,1.16564,15000000.0
2008-04-09 14:25:00,1.16561,1.16604,1.16531,1.16531,8400000.0
2008-04-09 14:26:00,1.16527,1.16552,1.16527,1.16544,14000000.0
2008-04-09 14:27:00,1.16548,1.16596,1.16538,1.1658,16600000.0
2008-04-09 14:28:00,1.16589,1.16652,1.16574,1.16589,11000000.0
2008-04-09 14:29:00,1.16642,1.16655,1.16622,1.16622,14000000.0
2008-04-09 14:30:00,1.16645,1.16659,1.16608,1.16647,23200000.0
2008-04-09 14:31:00,1.16613,1.16633,1.16613,1.16621,69800000.0
2008-04-09 14:32:00,1.16662,1.16662,1.16571,1.16595,12200000.0
2008-04-09 14:33:00,1.16586,1.16594,1.16544,1.16594,15000000.0
2008-04-09 14:34:00,1.16556,1.16607,1.16556,1.16581,13600000.0
2008-04-09 14:35:00,1.16591,1.16591,1.1656,1.16579,11400000.0
2008-04-09 14:36:00,1.1663,1.1663,1.1661,1.1662,9000000.0
2008-04-09 14:37:00,1.16606,1.16606,1.16537,1.16553,9000000.0
2008-04-09 14:38:00,1.16563,1.16585,1.16563,1.16585,3200000.0
2008-04-09 14:39:00,1.16603,1.16618,1.16596,1.16596,4200000.0
2008-04-09 14:40:00,1.16616,1.16622,1.16589,1.16599,17000000.0
2008-04-09 14:41:00,1.16617,1.16649,1.1659,1.16617,17600000.0
2008-04-09 14:43:00,1.16623,1.16653,1.16623,1.16653,2600000.0
2008-04-09 14:44:00,1.16597,1.16643,1.16597,1.16643,7000000.0
2008-04-09 14:45:00,1.16608,1.16619,1.16577,1.16577,10000000.0
2008-04-09 14:46:00,1.16565,1.16595,1.16555,1.16575,14200000.0
2008-04-09 14:47:00,1.16567,1.16579,1.16567,1.16576,25400000.0
2008-04-09 14:48:00,1.16554,1.16592,1.16554,1.16592,14800000.0
2008-04-09 14:49:00,1.1656,1.16585,1.16515,1.16515,19400000.0
2008-04-09 14:50:00,1.16531,1.1655,1.16529,1.1655,10200000.0
2008-04-09 14:51:00,1.1651,1.1656,1.16502,1.16502,77800000.0
2008-04-09 14:52:00,1.16514,1.16593,1.16487,1.16582,14600000.0
2008-04-09 14:53:00,1.16516,1.16523,1.16473,1.16523,17800000.0
2008-04-09 14:54:00,1.16544,1.16544,1.16492,1.16541,14800000.0
2008-04-09 14:55:00,1.1651,1.16514,1.1649,1.1649,14000000.0
2008-04-09 14:56:00,1.16494,1.16524,1.16471,1.16475,120500000.0
2008-04-09 14:57:00,1.16515,1.16528,1.16465,1.16528,15200000.0
2008-04-09 14:58:00,1.16507,1.16531,1.16486,1.16516,10800000.0
2008-04-09 14:59:00,1.16484,1.16511,1.16484,1.16511,25600000.0
2008-04-09 15:00:00,1.16545,1.16593,1.16545,1.16559,12400000.0
2008-04-09 15:01:00,1.166,1.16617,1.16598,1.16602,24400000.0
2008-04-09 15:02:00,1.16613,1.1664,1.16567,1.16567,7200000.0
2008-04-09 15:03:00,1.16545,1.16612,1.16545,1.16612,16200000.0
2008-04-09 15:04:00,1.16645,1.16645,1.16621,1.16643,16600000.0
2008-04-09 15:05:00,1.16638,1.16661,1.16637,1.16658,18200000.0
2008-04-09 15:06:00,1.16668,1.16668,1.16622,1.16633,88200000.0
2008-04-09 15:07:00,1.16698,1.16698,1.16607,1.16619,14400000.0
2008-04-09 15:08:00,1.16639,1.16664,1.16625,1.16664,11600000.0
2008-04-09 15:09:00,1.16626,1.16626,1.1656,1.16566,10000000.0
2008-04-09 15:10:00,1.16572,1.16618,1.16572,1.16618,13000000.0
2008-04-09 15:11:00,1.16621,1.16667,1.16611,1.16667,13200000.0
2008-04-09 15:12:00,1.16623,1.16652,1.16623,1.16625,34000000.0
2008-04-09 15:13:00,1.16621,1.16621,1.16568,1.16611,10600000.0
2008-04-09 15:14:00,1.16599,1.16657,1.16592,1.1664,12200000.0
2008-04-09 15:15:00,1.1665,1.1665,1.1663,1.1665,17600000.0
2008-04-09 15:16:00,1.1664,1.16667,1.1664,1.16653,17600000.0
2008-04-09 15:17:00,1.16633,1.16654,1.16615,1.16654,10600000.0
2008-04-09 15:18:00,1.16626,1.1664,1.16618,1.16623,15200000.0
2008-04-09 15:19:00,1.1664,1.16658,1.16602,1.16658,8400000.0
2008-04-09 15:20:00,1.16605,1.16685,1.16605,1.16644,11600000.0
2008-04-09 15:21:00,1.16652,1.16662,1.16652,1.16653,14200000.0
2008-04-09 15:22:00,1.16704,1.16751,1.16704,1.16719,11800000.0
2008-04-09 15:23:00,1.16704,1.16704,1.16651,1.16651,22400000.0
2008-04-09 15:24:00,1.16642,1.16719,1.16642,1.16719,51600000.0
2008-04-09 15:25:00,1.1676,1.1676,1.1673,1.1673,127400000.0
2008-04-09 15:26:00,1.1675,1.1676,1.1673,1.1673,127400000.0
2008-04-09 15:27:00,1.16661,1.16689,1.1663,1.16678,127400000.0
2008-04-09 15:28:00,1.16696,1.16696,1.1667,1.16675,13000000.0
2008-04-09 15:29:00,1.16713,1.16715,1.16695,1.1671,7800000.0
2008-04-09 15:30:00,1.16708,1.16735,1.16689,1.16729,15300000.0
2008-04-09 15:31:00,1.16714,1.16752,1.16714,1.16719,7600000.0
2008-04-09 15:32:00,1.16727,1.16772,1.16692,1.16772,11600000.0
2008-04-09 15:33:00,1.16739,1.16762,1.16729,1.16732,15000000.0
2008-04-09 15:34:00,1.16672,1.16707,1.16661,1.16661,33400000.0
2008-04-09 15:35:00,1.16696,1.16745,1.16689,1.16709,20800000.0
2008-04-09 15:36:00,1.16729,1.16748,1.16729,1.16748,4000000.0
2008-04-09 15:37:00,1.1678,1.16785,1.16751,1.16773,26600000.0
2008-04-09 15:38:00,1.16736,1.16755,1.16681,1.16681,4800000.0
2008-04-09 15:39:00,1.16668,1.16668,1.16668,1.16668,2600000.0
2008-04-09 15:40:00,1.16662,1.16729,1.16662,1.16676,9200000.0
2008-04-09 15:41:00,1.16665,1.16694,1.16665,1.16675,7200000.0
2008-04-09 15:42:00,1.16686,1.16688,1.16647,1.1668,17200000.0
2008-04-09 15:43:00,1.16683,1.16732,1.16683,1.16697,4200000.0
2008-04-09 15:44:00,1.16658,1.16739,1.16658,1.16683,7600000.0
2008-04-09 15:45:00,1.16675,1.16675,1.16624,1.16649,13200000.0
2008-04-09 15:46:00,1.16667,1.16706,1.16667,1.16684,9800000.0
2008-04-09 15:47:00,1.16684,1.16704,1.16651,1.16694,13600000.0
2008-04-09 15:48:00,1.16687,1.16713,1.16687,1.16708,12800000.0
2008-04-09 15:49:00,1.167,1.16739,1.16683,1.16706,18000000.0
2008-04-09 15:50:00,1.16693,1.16742,1.16693,1.16718,14400000.0
2008-04-09 15:51:00,1.16703,1.16737,1.16703,1.16715,12400000.0
2008-04-09 15:52:00,1.16719,1.16758,1.16719,1.16758,7800000.0
2008-04-09 15:53:00,1.16731,1.16746,1.16702,1.16709,15800000.0
2008-04-09 15:54:00,1.16699,1.16731,1.16687,1.16705,16600000.0
2008-04-09 15:55:00,1.16734,1.16743,1.16714,1.16743,12200000.0
2008-04-09 15:56:00,1.16756,1.16782,1.16725,1.16741,9000000.0
2008-04-09 15:57:00,1.1674,1.16744,1.16696,1.16724,14600000.0
2008-04-09 15:58:00,1.16709,1.16718,1.16695,1.16695,14000000.0
2008-04-09 15:59:00,1.16722,1.16761,1.16713,1.16723,19200000.0
2008-04-09 16:00:00,1.1668,1.16728,1.16678,1.16707,12200000.0
2008-04-09 16:01:00,1.16655,1.16662,1.16611,1.16611,12600000.0
2008-04-09 16:02:00,1.1663,1.16669,1.16602,1.16654,19600000.0
2008-04-09 16:03:00,1.16667,1.16682,1.16656,1.16671,10200000.0
2008-04-09 16:04:00,1.16669,1.16727,1.1665,1.1665,9400000.0
2008-04-09 16:05:00,1.16613,1.16666,1.16613,1.16645,9000000.0
2008-04-09 16:06:00,1.16635,1.16657,1.16627,1.16657,8200000.0
2008-04-09 16:07:00,1.1669,1.16733,1.16677,1.16723,11600000.0
2008-04-09 16:08:00,1.16763,1.16763,1.16707,1.16718,14200000.0
2008-04-09 16:09:00,1.16762,1.16797,1.16762,1.16784,14800000.0
2008-04-09 16:10:00,1.16743,1.16775,1.16743,1.16751,11600000.0
2008-04-09 16:11:00,1.16775,1.16821,1.16764,1.16765,18600000.0
2008-04-09 16:12:00,1.16813,1.16813,1.16756,1.16796,11000000.0
2008-04-09 16:13:00,1.16777,1.16811,1.16771,1.16783,15800000.0
2008-04-09 16:14:00,1.16762,1.16786,1.16731,1.16731,20800000.0
2008-04-09 16:15:00,1.16717,1.16755,1.16709,1.16755,14800000.0
2008-04-09 16:16:00,1.16756,1.16781,1.16745,1.16767,12000000.0
2008-04-09 16:17:00,1.16796,1.16796,1.1673,1.1673,25000000.0
2008-04-09 16:18:00,1.16749,1.16778,1.16727,1.16778,21600000.0
2008-04-09 16:19:00,1.16733,1.16779,1.16733,1.16755,10000000.0
2008-04-09 16:20:00,1.16761,1.16761,1.1671,1.16753,12400000.0
2008-04-09 16:21:00,1.16809,1.16809,1.16728,1.1675,17000000.0
2008-04-09 16:22:00,1.16768,1.16785,1.16736,1.16773,19800000.0
2008-04-09 16:23:00,1.1673,1.1678,1.1673,1.16762,25800000.0
2008-04-09 16:24:00,1.16777,1.16802,1.16769,1.1679,12200000.0
2008-04-09 16:25:00,1.16787,1.16808,1.16748,1.16748,11400000.0
2008-04-09 16:26:00,1.16778,1.1682,1.16769,1.16796,10800000.0
2008-04-09 16:27:00,1.16801,1.16823,1.16778,1.16789,12600000.0
2008-04-09 16:28:00,1.1679,1.1679,1.16749,1.16783,10800000.0
2008-04-09 16:29:00,1.16731,1.16773,1.16731,1.16761,11000000.0
2008-04-09 16:30:00,1.16812,1.16844,1.16774,1.16795,13800000.0
2008-04-09 16:31:00,1.16769,1.16835,1.16769,1.16801,23600000.0
2008-04-09 16:32:00,1.16819,1.16819,1.16794,1.16807,20600000.0
2008-04-09 16:33:00,1.16843,1.16843,1.16799,1.16831,28200000.0
2008-04-09 16:34:00,1.16814,1.16833,1.16785,1.16813,17400000.0
2008-04-09 16:35:00,1.16781,1.16835,1.16781,1.16807,12800000.0
2008-04-09 16:36:00,1.16822,1.16822,1.16726,1.16767,8800000.0
2008-04-09 16:37:00,1.16731,1.16809,1.16724,1.16795,10800000.0
2008-04-09 16:38:00,1.1681,1.1684,1.16795,1.1681,24800000.0
2008-04-09 16:39:00,1.16779,1.16786,1.16744,1.16744,11200000.0
2008-04-09 16:40:00,1.16758,1.16807,1.16709,1.16807,11000000.0
2008-04-09 16:41:00,1.16787,1.16787,1.16763,1.16768,8000000.0
2008-04-09 16:42:00,1.16804,1.16804,1.16746,1.16754,11400000.0
2008-04-09 16:43:00,1.16788,1.16788,1.16745,1.16745,9800000.0
2008-04-09 16:44:00,1.1677,1.16806,1.1677,1.16779,11200000.0
2008-04-09 16:45:00,1.16768,1.16782,1.16733,1.16738,13200000.0
2008-04-09 16:46:00,1.1676,1.1677,1.1675,1.1677,16400000.0
2008-04-09 16:47:00,1.16699,1.16752,1.16699,1.16736,16400000.0
2008-04-09 16:48:00,1.1675,1.16822,1.16736,1.16736,8400000.0
2008-04-09 16:49:00,1.16782,1.16849,1.16782,1.16791,10000000.0
2008-04-09 16:50:00,1.16769,1.16772,1.16717,1.16753,15000000.0
2008-04-09 16:51:00,1.16711,1.1673,1.16702,1.16702,13400000.0
2008-04-09 16:52:00,1.16718,1.16764,1.16664,1.16728,10800000.0
2008-04-09 16:53:00,1.1672,1.16781,1.1672,1.16746,10400000.0
2008-04-09 16:54:00,1.16762,1.16762,1.1671,1.16743,15800000.0
2008-04-09 16:55:00,1.16731,1.16744,1.16716,1.16716,12600000.0
2008-04-09 16:56:00,1.16707,1.1673,1.16693,1.16726,19600000.0
2008-04-09 16:57:00,1.167,1.16763,1.167,1.16712,18000000.0
2008-04-09 16:58:00,1.16676,1.16676,1.16591,1.16591,10800000.0
2008-04-09 16:59:00,1.16628,1.16629,1.16555,1.16555,12200000.0
2008-04-09 17:00:00,1.16476,1.16547,1.16476,1.16511,10400000.0
2008-04-09 17:01:00,1.16546,1.16607,1.16522,1.16607,16600000.0
2008-04-09 17:02:00,1.16629,1.16677,1.16622,1.16636,19400000.0
2008-04-09 17:03:00,1.1662,1.16622,1.16524,1.16524,10400000.0
2008-04-09 17:04:00,1.16517,1.16568,1.16484,1.16484,17200000.0
2008-04-09 17:05:00,1.16527,1.16556,1.16497,1.16497,13000000.0
2008-04-09 17:06:00,1.16512,1.16535,1.16504,1.16523,16800000.0
2008-04-09 17:07:00,1.16558,1.16558,1.16528,1.16548,8400000.0
2008-04-09 17:08:00,1.16564,1.16572,1.16544,1.16544,16200000.0
2008-04-09 17:09:00,1.16525,1.16559,1.16518,1.16548,6800000.0
2008-04-09 17:10:00,1.16574,1.16615,1.16531,1.16531,11000000.0
2008-04-09 17:11:00,1.16551,1.16555,1.16491,1.16555,17600000.0
2008-04-09 17:12:00,1.16483,1.1654,1.16468,1.1653,9400000.0
2008-04-09 17:13:00,1.16587,1.16625,1.16579,1.16596,10600000.0
2008-04-09 17:14:00,1.16573,1.16573,1.16539,1.16545,10000000.0
2008-04-09 17:15:00,1.16556,1.1657,1.16538,1.1657,12200000.0
2008-04-09 17:16:00,1.16584,1.16584,1.16553,1.16567,7800000.0
2008-04-09 17:17:00,1.16619,1.16633,1.16562,1.16562,11200000.0
2008-04-09 17:18:00,1.16568,1.16579,1.16532,1.16576,6200000.0
2008-04-09 17:19:00,1.16566,1.16571,1.16538,1.16538,8200000.0
2008-04-09 17:20:00,1.16545,1.16579,1.16537,1.16555,12800000.0
2008-04-09 17:21:00,1.16558,1.16584,1.16534,1.16584,11200000.0
2008-04-09 17:22:00,1.16522,1.1653,1.16501,1.1653,15200000.0
2008-04-09 17:23:00,1.16498,1.16565,1.16498,1.16551,14000000.0
2008-04-09 17:24:00,1.16537,1.16598,1.16528,1.16528,19200000.0
2008-04-09 17:25:00,1.16548,1.16584,1.16512,1.16512,17400000.0
2008-04-09 17:26:00,1.16519,1.16599,1.16519,1.16521,30200000.0
2008-04-09 17:27:00,1.16563,1.16586,1.16553,1.16566,20600000.0
2008-04-09 17:28:00,1.16565,1.16582,1.16546,1.16565,14200000.0
2008-04-09 17:29:00,1.16556,1.16566,1.16547,1.16559,17600000.0
2008-04-09 17:30:00,1.16542,1.1656,1.165,1.165,10600000.0
2008-04-09 17:31:00,1.16551,1.16551,1.16539,1.16539,11400000.0
2008-04-09 17:32:00,1.16547,1.16599,1.16514,1.16599,11000000.0
2008-04-09 17:33:00,1.16541,1.1663,1.16541,1.1663,7600000.0
2008-04-09 17:34:00,1.16547,1.16563,1.16504,1.16546,22000000.0
2008-04-09 17:35:00,1.16531,1.16546,1.16508,1.16519,28800000.0
2008-04-09 17:36:00,1.16498,1.16523,1.16458,1.16458,9800000.0
2008-04-09 17:37:00,1.1652,1.16524,1.16501,1.16524,19200000.0
2008-04-09 17:38:00,1.16483,1.16532,1.16476,1.16479,16800000.0
2008-04-09 17:39:00,1.16532,1.16532,1.16508,1.16508,2600000.0
2008-04-09 17:40:00,1.16478,1.16478,1.16464,1.16468,6800000.0
2008-04-09 17:41:00,1.16483,1.16484,1.16422,1.16464,16600000.0
2008-04-09 17:42:00,1.16466,1.16482,1.16427,1.16459,14000000.0
2008-04-09 17:43:00,1.16432,1.16485,1.1642,1.1645,17000000.0
2008-04-09 17:44:00,1.16476,1.16479,1.16436,1.16478,10600000.0
2008-04-09 17:45:00,1.16454,1.1653,1.16454,1.1653,12200000.0
2008-04-09 17:46:00,1.16546,1.16581,1.16535,1.16581,13600000.0
2008-04-09 17:47:00,1.16575,1.1661,1.16532,1.16532,12200000.0
2008-04-09 17:48:00,1.16473,1.16488,1.16432,1.16464,15400000.0
2008-04-09 17:49:00,1.1647,1.16496,1.16436,1.16485,31400000.0
2008-04-09 17:50:00,1.1648,1.165,1.1648,1.165,15000000.0
2008-04-09 17:51:00,1.16445,1.1651,1.1644,1.1644,15000000.0
2008-04-09 17:52:00,1.16422,1.16431,1.16404,1.16417,16800000.0
2008-04-09 17:53:00,1.1638,1.16443,1.16362,1.1643,20600000.0
2008-04-09 17:54:00,1.16421,1.1646,1.16414,1.16433,9600000.0
2008-04-09 17:55:00,1.16458,1.1646,1.16415,1.16415,19100000.0
2008-04-09 17:56:00,1.16421,1.16475,1.16421,1.16458,15800000.0
2008-04-09 17:57:00,1.16514,1.16514,1.16417,1.16463,12200000.0
2008-04-09 17:58:00,1.16476,1.16493,1.16469,1.16483,16400000.0
2008-04-09 17:59:00,1.1655,1.1655,1.1654,1.1654,20200000.0
2008-04-09 18:00:00,1.16503,1.16503,1.16448,1.16448,20200000.0
2008-04-09 18:01:00,1.16438,1.16473,1.16411,1.16473,31600000.0
2008-04-09 18:02:00,1.16501,1.16545,1.16483,1.16483,17600000.0
2008-04-09 18:03:00,1.16527,1.1653,1.16491,1.16508,14800000.0
2008-04-09 18:04:00,1.165,1.16514,1.165,1.16512,5200000.0
2008-04-09 18:05:00,1.16556,1.1657,1.16525,1.16525,17400000.0
2008-04-09 18:06:00,1.16519,1.16519,1.1648,1.16487,13200000.0
2008-04-09 18:07:00,1.16505,1.16506,1.16461,1.16506,16800000.0
2008-04-09 18:08:00,1.16516,1.16546,1.16509,1.16517,10000000.0
2008-04-09 18:09:00,1.165,1.16561,1.16498,1.16498,12600000.0
2008-04-09 18:10:00,1.16501,1.16501,1.1645,1.1645,15000000.0
2008-04-09 18:11:00,1.16449,1.16524,1.16449,1.16524,16600000.0
2008-04-09 18:12:00,1.16516,1.16516,1.16461,1.16503,12800000.0
2008-04-09 18:13:00,1.16527,1.16568,1.16504,1.16568,12400000.0
2008-04-09 18:14:00,1.16554,1.16557,1.1652,1.16537,9200000.0
2008-04-09 18:15:00,1.1654,1.1654,1.16471,1.16491,10800000.0
2008-04-09 18:16:00,1.1654,1.1655,1.1652,1.1654,18000000.0
2008-04-09 18:17:00,1.16492,1.16511,1.16466,1.16482,18000000.0
2008-04-09 18:18:00,1.16506,1.16537,1.16464,1.16537,19400000.0
2008-04-09 18:19:00,1.16518,1.16534,1.16494,1.16494,18600000.0
2008-04-09 18:20:00,1.16499,1.1654,1.16488,1.1654,6000000.0
2008-04-09 18:21:00,1.16509,1.16509,1.16454,1.16454,14800000.0
2008-04-09 18:22:00,1.16459,1.16459,1.16425,1.16427,18200000.0
2008-04-09 18:23:00,1.16429,1.1648,1.16417,1.1648,10400000.0
2008-04-09 18:24:00,1.16459,1.16459,1.16421,1.1643,19600000.0
2008-04-09 18:25:00,1.16423,1.16482,1.16384,1.16482,9400000.0
2008-04-09 18:26:00,1.16473,1.16521,1.16464,1.16495,23200000.0
2008-04-09 18:27:00,1.1651,1.16522,1.16396,1.16396,10600000.0
2008-04-09 18:28:00,1.16458,1.1654,1.16458,1.16512,11600000.0
2008-04-09 18:29:00,1.16463,1.16471,1.16451,1.16471,13200000.0
2008-04-09 18:30:00,1.165,1.1652,1.165,1.1652,16600000.0
2008-04-09 18:32:00,1.16476,1.16485,1.16428,1.16461,16600000.0
2008-04-09 18:33:00,1.16468,1.16491,1.16462,1.16481,11000000.0
2008-04-09 18:34:00,1.16484,1.16523,1.16484,1.16523,18600000.0
2008-04-09 18:35:00,1.16531,1.16532,1.16474,1.16501,17200000.0
2008-04-09 18:36:00,1.16456,1.16479,1.16449,1.16449,11000000.0
2008-04-09 18:37:00,1.16514,1.16516,1.1645,1.1645,21000000.0
2008-04-09 18:38:00,1.16452,1.16484,1.16444,1.16484,16600000.0
2008-04-09 18:39:00,1.16475,1.16475,1.16463,1.16463,4800000.0
2008-04-09 18:40:00,1.16455,1.16495,1.16454,1.16484,13400000.0
2008-04-09 18:41:00,1.16478,1.16504,1.16471,1.16485,14400000.0
2008-04-09 18:42:00,1.16462,1.16513,1.16462,1.16477,12000000.0
2008-04-09 18:43:00,1.16517,1.16522,1.16486,1.165,17200000.0
2008-04-09 18:44:00,1.16524,1.16524,1.16468,1.16498,14800000.0
2008-04-09 18:45:00,1.16526,1.16545,1.16518,1.16545,14800000.0
2008-04-09 18:46:00,1.16546,1.16548,1.16519,1.16519,12000000.0
2008-04-09 18:47:00,1.16522,1.16522,1.16509,1.16512,4800000.0
2008-04-09 18:48:00,1.16515,1.16544,1.16507,1.16529,16200000.0
2008-04-09 18:49:00,1.1655,1.16555,1.16532,1.16555,12400000.0
2008-04-09 18:50:00,1.1656,1.16574,1.16558,1.16574,11000000.0
2008-04-09 18:51:00,1.16563,1.16611,1.16561,1.16592,30000000.0
2008-04-09 18:52:00,1.1655,1.1655,1.16467,1.16477,14200000.0
2008-04-09 18:53:00,1.16515,1.16515,1.16446,1.16468,13600000.0
2008-04-09 18:54:00,1.16471,1.16483,1.16451,1.16464,15600000.0
2008-04-09 18:55:00,1.16444,1.16485,1.16443,1.16455,23600000.0
2008-04-09 18:56:00,1.16418,1.16436,1.16403,1.16436,13200000.0
2008-04-09 18:57:00,1.16428,1.16428,1.16386,1.16408,15400000.0
2008-04-09 18:58:00,1.16428,1.16478,1.16424,1.16453,14800000.0
2008-04-09 18:59:00,1.16484,1.16484,1.16452,1.16459,11200000.0
2008-04-09 19:00:00,1.16493,1.16508,1.16493,1.16508,3200000.0
2008-04-09 19:01:00,1.16505,1.16564,1.16488,1.16564,16400000.0
2008-04-09 19:02:00,1.16565,1.16591,1.16521,1.16541,24200000.0
2008-04-09 19:03:00,1.16527,1.16529,1.16518,1.16529,3600000.0
2008-04-09 19:04:00,1.16568,1.16568,1.16514,1.16548,11600000.0
2008-04-09 19:05:00,1.16519,1.16519,1.16499,1.16515,27400000.0
2008-04-09 19:06:00,1.16499,1.16524,1.16479,1.16509,18700000.0
2008-04-09 19:07:00,1.16503,1.16503,1.16478,1.16478,13000000.0
2008-04-09 19:08:00,1.16505,1.16531,1.16496,1.16531,15000000.0
2008-04-09 19:09:00,1.16527,1.16551,1.16516,1.16537,17200000.0
2008-04-09 19:10:00,1.1652,1.1652,1.16495,1.16495,8200000.0
2008-04-09 19:12:00,1.16524,1.16524,1.16446,1.16473,11800000.0
2008-04-09 19:13:00,1.16475,1.16475,1.16456,1.16456,15000000.0
2008-04-09 19:14:00,1.16458,1.16494,1.16445,1.16445,6200000.0
2008-04-09 19:15:00,1.16498,1.16498,1.16468,1.16487,10600000.0
2008-04-09 19:16:00,1.16477,1.16542,1.16449,1.16542,18000000.0
2008-04-09 19:17:00,1.16506,1.16534,1.16496,1.16518,15200000.0
2008-04-09 19:18:00,1.16493,1.16506,1.16428,1.1648,8400000.0
2008-04-09 19:19:00,1.165,1.1652,1.165,1.1652,9600000.0
2008-04-09 19:20:00,1.16484,1.16484,1.16473,1.16473,9600000.0
2008-04-09 19:21:00,1.1647,1.16514,1.16461,1.16466,20200000.0
2008-04-09 19:22:00,1.16424,1.16436,1.16361,1.16414,20400000.0
2008-04-09 19:24:00,1.16417,1.16454,1.16398,1.16407,11600000.0
2008-04-09 19:25:00,1.16428,1.1643,1.16418,1.1643,7400000.0
2008-04-09 19:26:00,1.16448,1.16465,1.16417,1.1645,13200000.0
2008-04-09 19:28:00,1.1644,1.16462,1.16417,1.16456,12200000.0
2008-04-09 19:29:00,1.165,1.165,1.165,1.165,21800000.0
2008-04-09 19:30:00,1.16448,1.16492,1.16442,1.16442,21800000.0
2008-04-09 19:31:00,1.1646,1.1646,1.1646,1.1646,12600000.0
2008-04-09 19:32:00,1.16443,1.16474,1.16411,1.16411,12600000.0
2008-04-09 19:33:00,1.1644,1.1646,1.1644,1.1644,12800000.0
2008-04-09 19:34:00,1.16457,1.16457,1.16435,1.16435,12800000.0
2008-04-09 19:35:00,1.16447,1.16473,1.16447,1.16473,3600000.0
2008-04-09 19:36:00,1.16435,1.16475,1.16415,1.16475,14600000.0
2008-04-09 19:38:00,1.16467,1.16502,1.16457,1.16485,18000000.0
2008-04-09 19:39:00,1.1652,1.1652,1.1652,1.1652,8600000.0
2008-04-09 19:40:00,1.165,1.16503,1.16466,1.16503,8600000.0
2008-04-09 19:41:00,1.16513,1.16571,1.1649,1.16522,16600000.0
2008-04-09 19:42:00,1.16514,1.16527,1.16463,1.16505,10800000.0
2008-04-09 19:43:00,1.16463,1.16496,1.16463,1.16496,9400000.0
2008-04-09 19:44:00,1.16466,1.16521,1.16466,1.16473,12000000.0
2008-04-09 19:45:00,1.1646,1.16469,1.16436,1.16437,14800000.0
2008-04-09 19:46:00,1.16449,1.16453,1.16381,1.16381,15200000.0
2008-04-09 19:48:00,1.1646,1.16461,1.16422,1.16442,6200000.0
2008-04-09 19:49:00,1.16426,1.16457,1.16426,1.16456,10400000.0
2008-04-09 19:50:00,1.1648,1.1648,1.1648,1.1648,10400000.0
2008-04-09 19:51:00,1.165,1.165,1.165,1.165,10400000.0
2008-04-09 19:52:00,1.1648,1.1648,1.1648,1.1648,10400000.0
2008-04-09 19:53:00,1.16445,1.1646,1.16421,1.16435,10400000.0
2008-04-09 19:54:00,1.16445,1.16445,1.16398,1.16417,16000000.0
2008-04-09 19:55:00,1.16425,1.16425,1.16368,1.16388,15400000.0
2008-04-09 19:56:00,1.16378,1.16415,1.16378,1.16385,10000000.0
2008-04-09 19:57:00,1.1638,1.16446,1.1638,1.16411,22600000.0
2008-04-09 19:58:00,1.16424,1.16443,1.16412,1.16414,14200000.0
2008-04-09 19:59:00,1.16457,1.16478,1.16441,1.16446,18600000.0
2008-04-09 20:00:00,1.16448,1.16488,1.16443,1.16488,18200000.0
2008-04-09 20:01:00,1.16443,1.16471,1.1643,1.16443,11600000.0
2008-04-09 20:02:00,1.16465,1.16524,1.16461,1.16486,15000000.0
2008-04-09 20:03:00,1.16457,1.16485,1.16441,1.16485,7600000.0
2008-04-09 20:05:00,1.16475,1.16486,1.16444,1.16481,16000000.0
2008-04-09 20:06:00,1.1643,1.16446,1.16425,1.16446,16400000.0
2008-04-09 20:08:00,1.1642,1.16442,1.16412,1.16437,14600000.0
2008-04-09 20:09:00,1.1642,1.16487,1.16407,1.16487,18600000.0
2008-04-09 20:10:00,1.16474,1.16474,1.16403,1.16403,6800000.0
2008-04-09 20:11:00,1.16386,1.16412,1.16386,1.16405,22600000.0
2008-04-09 20:12:00,1.16388,1.16402,1.16381,1.16397,6200000.0
2008-04-09 20:13:00,1.1639,1.16468,1.1639,1.16418,12400000.0
2008-04-09 20:14:00,1.16366,1.16435,1.16366,1.16435,10000000.0
2008-04-09 20:15:00,1.16417,1.16431,1.16409,1.16409,11200000.0
2008-04-09 20:16:00,1.16384,1.16425,1.16354,1.16419,25800000.0
2008-04-09 20:17:00,1.16419,1.16472,1.16416,1.16429,25800000.0
2008-04-09 20:18:00,1.16389,1.16428,1.16367,1.16428,10800000.0
2008-04-09 20:19:00,1.16377,1.16451,1.16377,1.16451,26200000.0
2008-04-09 20:20:00,1.16413,1.16449,1.16405,1.16405,15200000.0
2008-04-09 20:21:00,1.16435,1.16435,1.16409,1.16409,19800000.0
2008-04-09 20:22:00,1.16395,1.16452,1.16395,1.16423,14800000.0
2008-04-09 20:24:00,1.1643,1.1643,1.16395,1.16395,3200000.0
2008-04-09 20:25:00,1.1648,1.1648,1.1646,1.1646,17000000.0
2008-04-09 20:27:00,1.16417,1.16463,1.16417,1.16463,17000000.0
2008-04-09 20:28:00,1.16431,1.16451,1.16422,1.16425,18600000.0
2008-04-09 20:29:00,1.1644,1.16477,1.16418,1.16477,6800000.0
2008-04-09 20:30:00,1.16443,1.16451,1.16394,1.16418,13800000.0
2008-04-09 20:31:00,1.16445,1.16445,1.16384,1.16416,8000000.0
2008-04-09 20:32:00,1.1643,1.1644,1.1643,1.1643,10400000.0
2008-04-09 20:33:00,1.1643,1.16443,1.16409,1.16409,10400000.0
2008-04-09 20:34:00,1.16405,1.16454,1.16352,1.16352,21800000.0
2008-04-09 20:35:00,1.16453,1.16495,1.16453,1.16458,7400000.0
2008-04-09 20:36:00,1.16498,1.16498,1.16485,1.16485,3200000.0
2008-04-09 20:37:00,1.16512,1.16512,1.16465,1.16474,12800000.0
2008-04-09 20:38:00,1.16495,1.16502,1.16473,1.16485,11600000.0
2008-04-09 20:39:00,1.16481,1.16497,1.16466,1.16497,5600000.0
2008-04-09 20:40:00,1.16446,1.16446,1.16438,1.16438,2600000.0
2008-04-09 20:42:00,1.16465,1.16479,1.16439,1.16445,16200000.0
2008-04-09 20:43:00,1.1646,1.1648,1.1646,1.1648,20600000.0
2008-04-09 20:44:00,1.16488,1.16488,1.16379,1.164,20600000.0
2008-04-09 20:46:00,1.16417,1.16424,1.1637,1.16422,11000000.0
2008-04-09 20:47:00,1.1646,1.1646,1.1645,1.1645,3600000.0
2008-04-09 20:48:00,1.16427,1.16433,1.16418,1.16433,3600000.0
2008-04-09 20:49:00,1.16411,1.16411,1.16389,1.16389,3200000.0
2008-04-09 20:50:00,1.16405,1.16486,1.164,1.16425,32200000.0
2008-04-09 20:51:00,1.16435,1.16447,1.16435,1.16447,3400000.0
2008-04-09 20:52:00,1.16455,1.16486,1.16426,1.16486,18000000.0
2008-04-09 20:53:00,1.16484,1.16493,1.16477,1.16481,14000000.0
2008-04-09 20:54:00,1.165,1.165,1.1648,1.1648,6600000.0
2008-04-09 20:55:00,1.16465,1.16465,1.1641,1.16434,6600000.0
2008-04-09 20:56:00,1.16456,1.16456,1.16436,1.16436,3200000.0
2008-04-09 20:57:00,1.16434,1.16468,1.16434,1.16461,8800000.0
2008-04-09 20:58:00,1.16475,1.16475,1.16451,1.16462,12200000.0
2008-04-09 20:59:00,1.1645,1.1647,1.1644,1.1644,9600000.0
2008-04-09 21:00:00,1.16477,1.16477,1.16451,1.16451,22000000.0
2008-04-09 21:01:00,1.1644,1.16465,1.16429,1.16462,7800000.0
2008-04-09 21:03:00,1.1645,1.1646,1.1645,1.1645,13200000.0
2008-04-09 21:04:00,1.16396,1.16411,1.16371,1.16404,13200000.0
2008-04-09 21:05:00,1.16345,1.16428,1.16345,1.16397,6200000.0
2008-04-09 21:06:00,1.16393,1.16422,1.16382,1.16422,12400000.0
2008-04-09 21:07:00,1.16426,1.16426,1.16376,1.16376,4200000.0
2008-04-09 21:08:00,1.16385,1.16411,1.16385,1.16411,30400000.0
2008-04-09 21:09:00,1.16436,1.16483,1.16415,1.16415,14200000.0
2008-04-09 21:10:00,1.16415,1.16427,1.16368,1.16368,9000000.0
2008-04-09 21:11:00,1.16429,1.16452,1.16429,1.1645,15200000.0
2008-04-09 21:12:00,1.16419,1.1648,1.16409,1.1648,10800000.0
2008-04-09 21:13:00,1.1648,1.1648,1.1646,1.1648,14200000.0
2008-04-09 21:14:00,1.16475,1.16505,1.1647,1.16494,14200000.0
2008-04-09 21:15:00,1.1646,1.1648,1.1646,1.1646,9800000.0
2008-04-09 21:17:00,1.16477,1.16518,1.16468,1.16482,9800000.0
2008-04-09 21:18:00,1.16483,1.16501,1.16474,1.16474,6800000.0
2008-04-09 21:19:00,1.16446,1.16507,1.16446,1.16466,10200000.0
2008-04-09 21:20:00,1.16472,1.16478,1.16467,1.16478,10600000.0
2008-04-09 21:21:00,1.16453,1.16453,1.16421,1.16421,2600000.0
2008-04-09 21:22:00,1.1642,1.1643,1.1641,1.1642,25800000.0
2008-04-09 21:23:00,1.16424,1.16459,1.16424,1.16427,25800000.0
2008-04-09 21:24:00,1.16408,1.16453,1.16408,1.16452,11400000.0
2008-04-09 21:25:00,1.1642,1.1642,1.1641,1.1642,14200000.0
2008-04-09 21:26:00,1.1643,1.1643,1.1643,1.1643,14200000.0
2008-04-09 21:27:00,1.1644,1.1644,1.16398,1.16398,14200000.0
2008-04-09 21:28:00,1.1642,1.16433,1.16409,1.16433,13600000.0
2008-04-09 21:29:00,1.16402,1.16402,1.16391,1.16391,2600000.0
2008-04-09 21:30:00,1.1642,1.1642,1.1641,1.1641,12600000.0
2008-04-09 21:31:00,1.1642,1.1642,1.1641,1.1641,12600000.0
2008-04-09 21:32:00,1.1642,1.1642,1.1641,1.1641,12600000.0
2008-04-09 21:33:00,1.1642,1.1642,1.1641,1.1641,12600000.0
2008-04-09 21:34:00,1.16408,1.16433,1.16408,1.16428,12600000.0
2008-04-09 21:35:00,1.16429,1.16461,1.16429,1.16455,11000000.0
2008-04-09 21:36:00,1.16453,1.16453,1.16413,1.16418,10800000.0
2008-04-09 21:37:00,1.16457,1.16457,1.16437,1.16437,4200000.0
2008-04-09 21:38:00,1.1646,1.16525,1.16443,1.16474,23800000.0
2008-04-09 21:39:00,1.1649,1.1649,1.1647,1.1647,3200000.0
2008-04-09 21:40:00,1.16465,1.16465,1.16462,1.16463,11200000.0
2008-04-09 21:42:00,1.1648,1.1648,1.1648,1.1648,11400000.0
2008-04-09 21:44:00,1.16477,1.16502,1.16454,1.16457,11400000.0
2008-04-09 21:45:00,1.16416,1.16427,1.16414,1.1642,11800000.0
2008-04-09 21:46:00,1.16431,1.16431,1.1639,1.16422,12400000.0
2008-04-09 21:48:00,1.16383,1.16416,1.16364,1.16364,12400000.0
2008-04-09 21:49:00,1.16402,1.16412,1.16402,1.16412,2600000.0
2008-04-09 21:50:00,1.1643,1.1643,1.1642,1.1642,9000000.0
2008-04-09 21:51:00,1.1641,1.16451,1.16348,1.16348,9000000.0
2008-04-09 21:52:00,1.1641,1.16423,1.16383,1.16383,12600000.0
2008-04-09 21:53:00,1.1639,1.1639,1.1639,1.1639,22800000.0
2008-04-09 21:54:00,1.16382,1.16414,1.16368,1.16385,22800000.0
2008-04-09 21:55:00,1.16386,1.16393,1.16377,1.16393,12400000.0
2008-04-09 21:56:00,1.16413,1.16413,1.16372,1.16372,10200000.0
2008-04-09 21:57:00,1.16437,1.16437,1.16395,1.16412,8400000.0
2008-04-09 21:58:00,1.1643,1.1644,1.1643,1.1644,4000000.0
2008-04-09 21:59:00,1.16414,1.16434,1.16414,1.16434,4000000.0
2008-04-09 22:00:00,1.16455,1.16485,1.16435,1.16435,15800000.0
2008-04-09 22:01:00,1.16455,1.16478,1.16444,1.16444,10600000.0
2008-04-09 22:02:00,1.16427,1.16449,1.16398,1.16418,15200000.0
2008-04-09 22:03:00,1.16426,1.16451,1.1639,1.16406,8600000.0
2008-04-09 22:04:00,1.16397,1.16445,1.16397,1.16417,15000000.0
2008-04-09 22:05:00,1.16415,1.16434,1.16381,1.16381,8400000.0
2008-04-09 22:06:00,1.16406,1.1642,1.16381,1.16382,11200000.0
2008-04-09 22:07:00,1.16408,1.16425,1.16374,1.16421,9400000.0
2008-04-09 22:08:00,1.16352,1.16361,1.1633,1.1635,16400000.0
2008-04-09 22:09:00,1.1635,1.16378,1.16333,1.16333,14400000.0
2008-04-09 22:10:00,1.16348,1.16378,1.16331,1.16331,11400000.0
2008-04-09 22:11:00,1.16328,1.16343,1.16304,1.16313,8800000.0
2008-04-09 22:12:00,1.1633,1.1633,1.1633,1.1633,25700000.0
2008-04-09 22:13:00,1.1635,1.16384,1.16336,1.16336,25700000.0
2008-04-09 22:14:00,1.16308,1.16308,1.16251,1.16266,11600000.0
2008-04-09 22:15:00,1.16293,1.16322,1.16293,1.16322,19600000.0
2008-04-09 22:16:00,1.16313,1.16313,1.1628,1.16296,8400000.0
2008-04-09 22:17:00,1.16333,1.16347,1.16333,1.16347,7400000.0
2008-04-09 22:19:00,1.16389,1.16449,1.16389,1.16417,8400000.0
2008-04-09 22:20:00,1.16451,1.16469,1.16425,1.16469,11600000.0
2008-04-09 22:21:00,1.16431,1.16431,1.16411,1.16411,2600000.0
2008-04-09 22:22:00,1.16386,1.16386,1.16329,1.16385,20000000.0
2008-04-09 22:23:00,1.16404,1.16404,1.16338,1.16338,17800000.0
2008-04-09 22:24:00,1.16366,1.16366,1.1632,1.1632,2600000.0
2008-04-09 22:25:00,1.16289,1.16311,1.16282,1.16311,12400000.0
2008-04-09 22:26:00,1.16266,1.16337,1.16259,1.16337,6800000.0
2008-04-09 22:27:00,1.16302,1.16336,1.16302,1.1632,4200000.0
2008-04-09 22:28:00,1.16338,1.16372,1.16308,1.16308,10400000.0
2008-04-09 22:29:00,1.16345,1.16378,1.16338,1.16346,11200000.0
2008-04-09 22:30:00,1.1634,1.1634,1.1634,1.1634,20200000.0
2008-04-09 22:31:00,1.16349,1.16404,1.16343,1.16352,20200000.0
2008-04-09 22:32:00,1.16338,1.16338,1.16292,1.16292,12000000.0
2008-04-09 22:34:00,1.16314,1.16314,1.16292,1.16292,15400000.0
2008-04-09 22:35:00,1.16299,1.16299,1.16297,1.16297,9600000.0
2008-04-09 22:36:00,1.1629,1.1629,1.1629,1.1629,7500000.0
2008-04-09 22:39:00,1.16305,1.16311,1.16297,1.16311,7500000.0
2008-04-09 22:40:00,1.16343,1.16343,1.16323,1.16323,3200000.0
2008-04-09 22:41:00,1.16324,1.16324,1.1626,1.16299,15000000.0
2008-04-09 22:42:00,1.16297,1.16316,1.16276,1.16302,13800000.0
2008-04-09 22:43:00,1.16343,1.16369,1.16319,1.16369,10800000.0
2008-04-09 22:44:00,1.1634,1.1635,1.1631,1.1632,11000000.0
2008-04-09 22:45:00,1.16333,1.16369,1.16295,1.16323,11000000.0
2008-04-09 22:46:00,1.16289,1.16356,1.16273,1.16356,12400000.0
2008-04-09 22:47:00,1.16331,1.16358,1.16331,1.16358,4200000.0
2008-04-09 22:48:00,1.16325,1.16352,1.16325,1.16328,8400000.0
2008-04-09 22:50:00,1.16288,1.16288,1.16203,1.16203,4600000.0
2008-04-09 22:51:00,1.16181,1.16251,1.16181,1.16251,14400000.0
2008-04-09 22:52:00,1.1624,1.16271,1.16229,1.16265,11000000.0
2008-04-09 22:53:00,1.1632,1.1633,1.1632,1.1632,6400000.0
2008-04-09 22:54:00,1.16277,1.16304,1.16277,1.16304,6400000.0
2008-04-09 22:55:00,1.16316,1.16401,1.16316,1.16401,7200000.0
2008-04-09 22:56:00,1.16397,1.16398,1.16365,1.16398,6800000.0
2008-04-09 22:57:00,1.16391,1.1641,1.1638,1.1638,8000000.0
2008-04-09 22:58:00,1.16389,1.16397,1.16346,1.16352,18000000.0
2008-04-09 22:59:00,1.16322,1.16349,1.16322,1.16343,7800000.0
2008-04-09 23:00:00,1.16346,1.16365,1.16337,1.16365,10600000.0
2008-04-09 23:01:00,1.16334,1.16385,1.16334,1.16336,11600000.0
2008-04-09 23:02:00,1.16331,1.1634,1.16318,1.16328,11600000.0
2008-04-09 23:03:00,1.1641,1.1641,1.164,1.164,12800000.0
2008-04-09 23:04:00,1.16342,1.16378,1.16321,1.1635,12800000.0
2008-04-09 23:05:00,1.16374,1.16393,1.1635,1.16369,11000000.0
2008-04-09 23:06:00,1.16302,1.16329,1.16302,1.16323,6400000.0
2008-04-09 23:07:00,1.1636,1.1636,1.1634,1.1634,15200000.0
2008-04-09 23:09:00,1.1635,1.1636,1.1635,1.1636,15200000.0
2008-04-09 23:11:00,1.16315,1.16315,1.16263,1.16279,15200000.0
2008-04-09 23:12:00,1.16276,1.16326,1.16276,1.16284,13200000.0
2008-04-09 23:13:00,1.16336,1.16336,1.16277,1.16331,15200000.0
2008-04-09 23:14:00,1.16346,1.16346,1.16288,1.16328,21400000.0
2008-04-09 23:15:00,1.16322,1.16345,1.16272,1.16283,15800000.0
2008-04-09 23:16:00,1.1632,1.1633,1.1632,1.1633,5600000.0
2008-04-09 23:18:00,1.16272,1.16301,1.16272,1.16298,5600000.0
2008-04-09 23:19:00,1.16313,1.16313,1.16266,1.16286,4800000.0
2008-04-09 23:20:00,1.16307,1.1632,1.16268,1.16293,17800000.0
2008-04-09 23:26:00,1.1634,1.1635,1.1634,1.1635,7800000.0
2008-04-09 23:27:00,1.16322,1.16332,1.16309,1.16309,7800000.0
2008-04-09 23:28:00,1.16332,1.16346,1.16292,1.16325,10000000.0
2008-04-09 23:29:00,1.1633,1.16333,1.16304,1.16329,12200000.0
2008-04-09 23:30:00,1.16315,1.16355,1.16315,1.16355,16200000.0
2008-04-09 23:31:00,1.16311,1.16343,1.16269,1.16279,23000000.0
2008-04-09 23:32:00,1.16329,1.16393,1.16315,1.16315,16400000.0
2008-04-09 23:34:00,1.16366,1.16366,1.16326,1.16339,13600000.0
2008-04-09 23:35:00,1.1637,1.1638,1.1636,1.1637,9000000.0
2008-04-09 23:36:00,1.1638,1.1638,1.1637,1.1637,9000000.0
2008-04-09 23:38:00,1.16325,1.16325,1.16277,1.16325,9000000.0
2008-04-09 23:39:00,1.16285,1.163,1.16264,1.16264,9000000.0
2008-04-09 23:40:00,1.16284,1.16291,1.16284,1.16291,11400000.0
2008-04-09 23:41:00,1.16303,1.16359,1.16303,1.16344,9000000.0
2008-04-09 23:42:00,1.16294,1.16329,1.16294,1.16314,15800000.0
2008-04-09 23:43:00,1.16265,1.16289,1.16253,1.16254,11800000.0
2008-04-09 23:44:00,1.1631,1.1634,1.1631,1.1633,15400000.0
2008-04-09 23:45:00,1.1632,1.1632,1.1629,1.1632,15400000.0
2008-04-09 23:46:00,1.16234,1.16298,1.16234,1.16256,15400000.0
2008-04-09 23:47:00,1.1632,1.1632,1.163,1.1631,20200000.0
2008-04-09 23:48:00,1.1634,1.1634,1.1632,1.1632,20200000.0
2008-04-09 23:49:00,1.16253,1.16283,1.16234,1.16283,20200000.0
2008-04-09 23:50:00,1.1634,1.1634,1.1632,1.1632,9600000.0
2008-04-09 23:51:00,1.16303,1.16303,1.1624,1.16249,9600000.0
2008-04-09 23:52:00,1.16295,1.16295,1.16233,1.16253,13000000.0
2008-04-09 23:53:00,1.1634,1.1634,1.163,1.163,10200000.0
2008-04-09 23:54:00,1.1626,1.1628,1.16243,1.16243,10200000.0
2008-04-09 23:55:00,1.16255,1.16285,1.16255,1.16262,12200000.0
2008-04-09 23:56:00,1.16263,1.163,1.16263,1.1627,9000000.0
2008-04-09 23:57:00,1.16276,1.16297,1.16276,1.16297,10400000.0
2008-04-09 23:58:00,1.1638,1.164,1.1634,1.1638,3000000.0
2008-04-09 23:59:00,1.16335,1.16335,1.16316,1.16316,3000000.0
2008-04-10 00:00:00,1.16329,1.16389,1.16329,1.16361,13600000.0
2008-04-10 00:01:00,1.16337,1.16376,1.16331,1.16376,18000000.0
2008-04-10 00:03:00,1.16355,1.16443,1.16355,1.1636,8800000.0
2008-04-10 00:04:00,1.16393,1.16423,1.16393,1.16423,7400000.0
2008-04-10 00:05:00,1.16433,1.16443,1.16403,1.16403,28800000.0
2008-04-10 00:06:00,1.16421,1.16461,1.16421,1.16436,28000000.0
2008-04-10 00:07:00,1.16393,1.16393,1.16366,1.16383,5600000.0
2008-04-10 00:08:00,1.1639,1.1641,1.16383,1.1641,14400000.0
2008-04-10 00:09:00,1.16378,1.1638,1.16288,1.16288,12200000.0
2008-04-10 00:10:00,1.16339,1.16396,1.16339,1.16396,21200000.0
2008-04-10 00:11:00,1.16451,1.16509,1.16449,1.16466,14400000.0
2008-04-10 00:12:00,1.16496,1.16509,1.16466,1.16497,13800000.0
2008-04-10 00:13:00,1.16461,1.16461,1.16427,1.16427,13200000.0
2008-04-10 00:14:00,1.16424,1.16424,1.16407,1.16416,7400000.0
2008-04-10 00:15:00,1.1649,1.1649,1.1649,1.1649,12400000.0
2008-04-10 00:16:00,1.16386,1.16452,1.16386,1.16426,12400000.0
2008-04-10 00:17:00,1.16436,1.16462,1.16407,1.16407,8800000.0
2008-04-10 00:18:00,1.16444,1.16448,1.16439,1.16448,11200000.0
2008-04-10 00:19:00,1.16484,1.16484,1.16446,1.16446,15600000.0
2008-04-10 00:20:00,1.16426,1.1648,1.16426,1.16444,16200000.0
2008-04-10 00:21:00,1.1649,1.1649,1.1649,1.1649,18000000.0
2008-04-10 00:23:00,1.16442,1.16444,1.16395,1.16428,18000000.0
2008-04-10 00:24:00,1.16419,1.1642,1.16392,1.16404,21000000.0
2008-04-10 00:25:00,1.16393,1.16423,1.16393,1.16416,8400000.0
2008-04-10 00:26:00,1.16464,1.16467,1.16415,1.16429,9200000.0
2008-04-10 00:27:00,1.16414,1.16468,1.16412,1.16468,17400000.0
2008-04-10 00:28:00,1.16438,1.16519,1.16438,1.16472,19200000.0
2008-04-10 00:29:00,1.16489,1.16489,1.16423,1.16443,29600000.0
2008-04-10 00:30:00,1.1651,1.1651,1.1651,1.1651,3000000.0
2008-04-10 00:31:00,1.16471,1.16471,1.16462,1.16469,3000000.0
2008-04-10 00:32:00,1.16456,1.16488,1.16456,1.16474,17200000.0
2008-04-10 00:33:00,1.16471,1.16476,1.16446,1.16456,20200000.0
2008-04-10 00:34:00,1.1653,1.1653,1.1653,1.1653,12800000.0
2008-04-10 00:36:00,1.16465,1.1649,1.16465,1.16489,12800000.0
2008-04-10 00:37:00,1.16487,1.16499,1.16459,1.16474,6800000.0
2008-04-10 00:38:00,1.16511,1.16511,1.16461,1.16469,15200000.0
2008-04-10 00:39:00,1.1655,1.1655,1.1655,1.1655,10400000.0
2008-04-10 00:40:00,1.16483,1.16497,1.16482,1.16482,10400000.0
2008-04-10 00:44:00,1.1649,1.1649,1.16446,1.16478,6400000.0
2008-04-10 00:45:00,1.16478,1.16509,1.16478,1.16509,11800000.0
2008-04-10 00:46:00,1.1653,1.1653,1.1653,1.1653,13200000.0
2008-04-10 00:47:00,1.1654,1.1655,1.1654,1.1655,13200000.0
2008-04-10 00:48:00,1.16531,1.16531,1.16511,1.16514,13200000.0
2008-04-10 00:49:00,1.16511,1.16511,1.16481,1.16481,2600000.0
2008-04-10 00:50:00,1.1655,1.1655,1.1655,1.1655,2600000.0
2008-04-10 00:51:00,1.16499,1.16499,1.16492,1.16492,2600000.0
2008-04-10 00:53:00,1.1656,1.1656,1.1654,1.1655,15000000.0
2008-04-10 00:54:00,1.1654,1.1655,1.1654,1.1654,15000000.0
2008-04-10 00:55:00,1.1655,1.1655,1.1654,1.1655,15000000.0
2008-04-10 00:56:00,1.1654,1.1654,1.1654,1.1654,15000000.0
2008-04-10 00:57:00,1.1653,1.1653,1.1653,1.1653,15000000.0
2008-04-10 00:58:00,1.16513,1.16569,1.16503,1.16569,15000000.0
2008-04-10 00:59:00,1.16538,1.16573,1.16499,1.16545,10200000.0
2008-04-10 01:00:00,1.16552,1.16552,1.16503,1.16503,5600000.0
2008-04-10 01:01:00,1.16519,1.16542,1.16519,1.16537,16200000.0
2008-04-10 01:02:00,1.16544,1.1655,1.16531,1.16531,17600000.0
2008-04-10 01:03:00,1.16531,1.16532,1.16505,1.16514,17000000.0
2008-04-10 01:04:00,1.16552,1.16584,1.16516,1.16584,16400000.0
2008-04-10 01:05:00,1.16622,1.16622,1.16557,1.16565,7400000.0
2008-04-10 01:06:00,1.16548,1.16585,1.16542,1.16552,14800000.0
2008-04-10 01:07:00,1.1659,1.166,1.1658,1.1658,13200000.0
2008-04-10 01:08:00,1.1657,1.1657,1.1657,1.1657,13200000.0
2008-04-10 01:09:00,1.1659,1.1659,1.1659,1.1659,13200000.0
2008-04-10 01:10:00,1.16559,1.16562,1.16534,1.16535,13200000.0
2008-04-10 01:11:00,1.16531,1.16531,1.16484,1.16495,7800000.0
2008-04-10 01:12:00,1.16551,1.16551,1.16476,1.16476,15200000.0
2008-04-10 01:13:00,1.1654,1.1655,1.1654,1.1654,13800000.0
2008-04-10 01:15:00,1.16489,1.16489,1.16456,1.16469,13800000.0
2008-04-10 01:16:00,1.16498,1.16507,1.16462,1.16462,28000000.0
2008-04-10 01:17:00,1.16458,1.16497,1.16416,1.16497,7400000.0
2008-04-10 01:19:00,1.16484,1.16494,1.16431,1.16456,11600000.0
2008-04-10 01:20:00,1.1646,1.1648,1.1646,1.1646,15200000.0
2008-04-10 01:22:00,1.16431,1.16455,1.16431,1.16431,15200000.0
2008-04-10 01:23:00,1.16434,1.16439,1.16434,1.16439,2000000.0
2008-04-10 01:24:00,1.16435,1.16444,1.16432,1.16444,12400000.0
2008-04-10 01:25:00,1.16472,1.16492,1.16445,1.16487,18700000.0
2008-04-10 01:26:00,1.16423,1.16469,1.16423,1.16425,11400000.0
2008-04-10 01:27:00,1.1652,1.1654,1.1652,1.1654,5200000.0
2008-04-10 01:29:00,1.16478,1.16483,1.16468,1.16468,5200000.0
2008-04-10 01:30:00,1.16446,1.16507,1.16446,1.16503,8400000.0
2008-04-10 01:31:00,1.16502,1.16539,1.16493,1.16498,17600000.0
2008-04-10 01:32:00,1.16479,1.1652,1.16461,1.1648,14400000.0
2008-04-10 01:33:00,1.16446,1.16492,1.16443,1.16492,11000000.0
2008-04-10 01:34:00,1.1652,1.1652,1.165,1.1652,4800000.0
2008-04-10 01:35:00,1.1651,1.1652,1.165,1.165,4800000.0
2008-04-10 01:36:00,1.1647,1.1647,1.16449,1.16449,4800000.0
2008-04-10 01:37:00,1.16451,1.16488,1.16447,1.16476,11600000.0
2008-04-10 01:38:00,1.1646,1.16495,1.1646,1.16495,8000000.0
2008-04-10 01:39:00,1.1654,1.1654,1.165,1.1652,8800000.0
2008-04-10 01:40:00,1.1653,1.1653,1.1652,1.1652,8800000.0
2008-04-10 01:41:00,1.16473,1.16473,1.16447,1.16468,8800000.0
2008-04-10 01:42:00,1.1645,1.16489,1.16411,1.16489,16000000.0
2008-04-10 01:43:00,1.16475,1.16475,1.16467,1.16467,2600000.0
2008-04-10 01:44:00,1.16469,1.16469,1.1645,1.16459,8400000.0
2008-04-10 01:45:00,1.1645,1.16483,1.16428,1.16483,10000000.0
2008-04-10 01:46:00,1.16456,1.16456,1.16429,1.16447,7800000.0
2008-04-10 01:47:00,1.16473,1.16507,1.16453,1.16463,14800000.0
2008-04-10 01:49:00,1.1648,1.1648,1.1648,1.1648,11400000.0
2008-04-10 01:50:00,1.16452,1.16483,1.16445,1.16456,11400000.0
2008-04-10 01:51:00,1.165,1.165,1.165,1.165,22000000.0
2008-04-10 01:53:00,1.1652,1.1652,1.1652,1.1652,22000000.0
2008-04-10 01:54:00,1.16476,1.16526,1.16463,1.16526,22000000.0
2008-04-10 01:55:00,1.1656,1.1656,1.1656,1.1656,12600000.0
2008-04-10 01:56:00,1.1655,1.16571,1.16538,1.16571,12600000.0
2008-04-10 01:57:00,1.16591,1.16591,1.16542,1.16542,7200000.0
2008-04-10 01:58:00,1.16545,1.16582,1.16545,1.16575,11400000.0
2008-04-10 01:59:00,1.166,1.1661,1.166,1.166,7800000.0
2008-04-10 02:00:00,1.16572,1.16591,1.16555,1.16571,7800000.0
2008-04-10 02:01:00,1.16581,1.16589,1.1656,1.16576,12800000.0
2008-04-10 02:02:00,1.16555,1.16555,1.16509,1.16509,2600000.0
2008-04-10 02:03:00,1.16556,1.16559,1.1652,1.1652,17200000.0
2008-04-10 02:04:00,1.16552,1.16552,1.16506,1.16515,20600000.0
2008-04-10 02:05:00,1.16526,1.16603,1.16526,1.16526,16400000.0
2008-04-10 02:06:00,1.16502,1.16536,1.16495,1.16495,10000000.0
2008-04-10 02:07:00,1.16488,1.16512,1.1647,1.16512,16400000.0
2008-04-10 02:08:00,1.16499,1.16523,1.16499,1.16523,18800000.0
2008-04-10 02:09:00,1.16528,1.16592,1.16528,1.16592,15000000.0
2008-04-10 02:10:00,1.1655,1.1655,1.16547,1.16547,8200000.0
2008-04-10 02:11:00,1.1657,1.16581,1.16568,1.16579,24600000.0
2008-04-10 02:12:00,1.1663,1.1663,1.1663,1.1663,3200000.0
2008-04-10 02:13:00,1.1662,1.1662,1.1661,1.1661,3200000.0
2008-04-10 02:14:00,1.1663,1.1663,1.1662,1.1662,3200000.0
2008-04-10 02:15:00,1.16561,1.16561,1.16554,1.16554,3200000.0
2008-04-10 02:16:00,1.16514,1.16546,1.16514,1.16534,12100000.0
2008-04-10 02:17:00,1.16518,1.16566,1.1651,1.16543,73200000.0
2008-04-10 02:18:00,1.16528,1.16554,1.16499,1.16524,8200000.0
2008-04-10 02:19:00,1.16501,1.16515,1.16492,1.16492,10800000.0
2008-04-10 02:20:00,1.16527,1.16569,1.16512,1.16569,6800000.0
2008-04-10 02:21:00,1.16591,1.16591,1.16549,1.16549,11000000.0
2008-04-10 02:22:00,1.16565,1.16565,1.16534,1.16559,11400000.0
2008-04-10 02:23:00,1.16555,1.16601,1.16545,1.16563,20000000.0
2008-04-10 02:24:00,1.16618,1.16649,1.16618,1.16649,3600000.0
2008-04-10 02:25:00,1.16659,1.16676,1.16643,1.16646,10600000.0
2008-04-10 02:26:00,1.16664,1.16673,1.16664,1.16673,4000000.0
2008-04-10 02:27:00,1.16672,1.1668,1.16672,1.1668,2600000.0
2008-04-10 02:28:00,1.16638,1.16674,1.16638,1.16666,17200000.0
2008-04-10 02:29:00,1.1665,1.16658,1.16622,1.16658,9000000.0
2008-04-10 02:30:00,1.16663,1.16708,1.16663,1.16695,9000000.0
2008-04-10 02:31:00,1.16726,1.16726,1.1667,1.16695,14000000.0
2008-04-10 02:32:00,1.16688,1.16688,1.16649,1.1666,21800000.0
2008-04-10 02:33:00,1.16661,1.16673,1.16621,1.16621,9400000.0
2008-04-10 02:34:00,1.16615,1.16615,1.16562,1.16567,12200000.0
2008-04-10 02:35:00,1.16608,1.16608,1.16534,1.16534,24000000.0
2008-04-10 02:36:00,1.16571,1.16588,1.16545,1.16545,13800000.0
2008-04-10 02:37:00,1.16539,1.16549,1.16539,1.16549,10200000.0
2008-04-10 02:38:00,1.16579,1.16579,1.16558,1.16558,4200000.0
2008-04-10 02:39:00,1.16585,1.16602,1.16574,1.16578,11800000.0
2008-04-10 02:40:00,1.16587,1.16606,1.16555,1.16604,11800000.0
2008-04-10 02:41:00,1.16607,1.1662,1.16586,1.16586,25000000.0
2008-04-10 02:42:00,1.1662,1.1663,1.166,1.166,10600000.0
2008-04-10 02:43:00,1.1661,1.1663,1.166,1.166,10600000.0
2008-04-10 02:44:00,1.16592,1.16592,1.16553,1.16553,10600000.0
2008-04-10 02:45:00,1.16578,1.16604,1.16557,1.16574,10200000.0
2008-04-10 02:46:00,1.1662,1.1662,1.1659,1.166,70600000.0
2008-04-10 02:47:00,1.1659,1.16592,1.16529,1.1655,70600000.0
2008-04-10 02:48:00,1.16533,1.16571,1.16494,1.16524,15800000.0
2008-04-10 02:49:00,1.16538,1.16563,1.16532,1.16544,9000000.0
2008-04-10 02:50:00,1.16539,1.16539,1.16479,1.16479,9600000.0
2008-04-10 02:51:00,1.16519,1.16519,1.16478,1.16506,8600000.0
2008-04-10 02:52:00,1.16531,1.16592,1.16521,1.16592,12800000.0
2008-04-10 02:53:00,1.16519,1.16561,1.16519,1.16544,8400000.0
2008-04-10 02:54:00,1.16544,1.16579,1.16531,1.16544,13000000.0
2008-04-10 02:55:00,1.16554,1.16561,1.16521,1.16521,13600000.0
2008-04-10 02:56:00,1.16505,1.16554,1.16505,1.16533,6800000.0
2008-04-10 02:57:00,1.16537,1.16592,1.16525,1.1656,13200000.0
2008-04-10 02:58:00,1.16565,1.16592,1.16529,1.16569,7400000.0
2008-04-10 02:59:00,1.16567,1.16585,1.16554,1.16559,6200000.0
2008-04-10 03:00:00,1.16553,1.16566,1.16527,1.1655,15800000.0
2008-04-10 03:01:00,1.16575,1.16619,1.16575,1.16619,9200000.0
2008-04-10 03:02:00,1.16578,1.16585,1.1655,1.1655,14000000.0
2008-04-10 03:03:00,1.16546,1.16546,1.16475,1.16475,9800000.0
2008-04-10 03:04:00,1.16536,1.16549,1.16519,1.16549,7200000.0
2008-04-10 03:05:00,1.16515,1.16521,1.16434,1.16454,35600000.0
2008-04-10 03:06:00,1.16522,1.16522,1.16447,1.1647,18400000.0
2008-04-10 03:07:00,1.16522,1.16522,1.16457,1.16457,6800000.0
2008-04-10 03:08:00,1.1652,1.1652,1.1652,1.1652,4000000.0
2008-04-10 03:09:00,1.16476,1.16545,1.16476,1.16545,4000000.0
2008-04-10 03:10:00,1.16482,1.16504,1.1646,1.1646,20200000.0
2008-04-10 03:11:00,1.16468,1.16561,1.16468,1.16561,6000000.0
2008-04-10 03:12:00,1.16567,1.16567,1.16525,1.16559,13000000.0
2008-04-10 03:13:00,1.16554,1.16554,1.16518,1.16518,10600000.0
2008-04-10 03:14:00,1.1651,1.16522,1.1647,1.1647,9400000.0
2008-04-10 03:15:00,1.16533,1.16533,1.16474,1.16513,6200000.0
2008-04-10 03:16:00,1.16483,1.16531,1.16483,1.16514,10800000.0
2008-04-10 03:17:00,1.16523,1.16523,1.16473,1.16511,8800000.0
2008-04-10 03:18:00,1.16481,1.16505,1.16476,1.16486,25200000.0
2008-04-10 03:19:00,1.16466,1.1648,1.16438,1.1648,17200000.0
2008-04-10 03:20:00,1.16457,1.16529,1.16446,1.16483,11600000.0
2008-04-10 03:21:00,1.16492,1.16522,1.1648,1.16502,21400000.0
2008-04-10 03:22:00,1.16485,1.16537,1.16475,1.16475,15600000.0
2008-04-10 03:23:00,1.16487,1.16525,1.16454,1.16499,11000000.0
2008-04-10 03:24:00,1.16526,1.1657,1.16514,1.16517,12400000.0
2008-04-10 03:25:00,1.16545,1.16552,1.16509,1.16518,21200000.0
2008-04-10 03:26:00,1.16496,1.16496,1.16452,1.16452,4800000.0
2008-04-10 03:27:00,1.16446,1.16505,1.16446,1.16463,11800000.0
2008-04-10 03:28:00,1.16466,1.16485,1.16462,1.16468,17800000.0
2008-04-10 03:29:00,1.16477,1.16477,1.16354,1.16371,10000000.0
2008-04-10 03:30:00,1.16483,1.16624,1.16483,1.16624,12600000.0
2008-04-10 03:31:00,1.16637,1.16682,1.16637,1.16641,9000000.0
2008-04-10 03:32:00,1.16592,1.16594,1.16568,1.16568,8400000.0
2008-04-10 03:33:00,1.16613,1.16645,1.16605,1.16636,15000000.0
2008-04-10 03:34:00,1.1665,1.1665,1.166,1.16619,23400000.0
2008-04-10 03:35:00,1.16574,1.16587,1.16526,1.16545,9400000.0
2008-04-10 03:36:00,1.16617,1.16637,1.16607,1.16623,24600000.0
2008-04-10 03:37:00,1.16614,1.16649,1.16611,1.16649,11600000.0
2008-04-10 03:38:00,1.16638,1.16638,1.16596,1.16607,13800000.0
2008-04-10 03:39:00,1.16624,1.16624,1.16585,1.16615,20400000.0
2008-04-10 03:40:00,1.16583,1.16616,1.16572,1.16583,8800000.0
2008-04-10 03:41:00,1.16551,1.16566,1.16546,1.16547,17000000.0
2008-04-10 03:42:00,1.16578,1.16581,1.16556,1.16571,7400000.0
2008-04-10 03:43:00,1.1654,1.16579,1.1654,1.16579,11200000.0
2008-04-10 03:44:00,1.16543,1.16618,1.16539,1.16565,10400000.0
2008-04-10 03:45:00,1.16579,1.16612,1.1656,1.16612,18400000.0
2008-04-10 03:46:00,1.16526,1.16563,1.16512,1.16563,14800000.0
2008-04-10 03:47:00,1.16579,1.16579,1.16525,1.16525,9200000.0
2008-04-10 03:48:00,1.1661,1.1661,1.1659,1.166,7600000.0
2008-04-10 03:49:00,1.16564,1.16585,1.16542,1.16545,7600000.0
2008-04-10 03:50:00,1.16538,1.16588,1.16538,1.16588,17000000.0
2008-04-10 03:51:00,1.16621,1.16629,1.16576,1.1659,10000000.0
2008-04-10 03:52:00,1.16627,1.16653,1.16601,1.16653,11000000.0
2008-04-10 03:53:00,1.16647,1.1667,1.16647,1.1665,13500000.0
2008-04-10 03:54:00,1.16708,1.16709,1.16658,1.1668,13200000.0
2008-04-10 03:55:00,1.16656,1.16689,1.16656,1.16669,8000000.0
2008-04-10 03:56:00,1.16669,1.1669,1.16654,1.1669,10400000.0
2008-04-10 03:57:00,1.16672,1.16725,1.16672,1.16725,12600000.0
2008-04-10 03:58:00,1.16681,1.16703,1.16681,1.16703,19400000.0
2008-04-10 03:59:00,1.16691,1.16709,1.16678,1.16678,18000000.0
2008-04-10 04:00:00,1.1668,1.16692,1.16654,1.16687,17200000.0
2008-04-10 04:01:00,1.1664,1.16703,1.1664,1.1666,9000000.0
2008-04-10 04:02:00,1.16664,1.16688,1.16631,1.16636,13300000.0
2008-04-10 04:03:00,1.16643,1.16682,1.16643,1.16672,18000000.0
2008-04-10 04:04:00,1.16677,1.16693,1.16638,1.16689,8800000.0
2008-04-10 04:05:00,1.16689,1.16689,1.16634,1.16634,11000000.0
2008-04-10 04:06:00,1.16631,1.16636,1.16603,1.16603,15400000.0
2008-04-10 04:07:00,1.1665,1.16669,1.1665,1.16669,4000000.0
2008-04-10 04:08:00,1.16668,1.16712,1.16646,1.1665,16600000.0
2008-04-10 04:09:00,1.16674,1.16713,1.16637,1.16637,8600000.0
2008-04-10 04:10:00,1.16675,1.16675,1.16672,1.16672,3200000.0
2008-04-10 04:11:00,1.16715,1.16726,1.16644,1.16676,12600000.0
2008-04-10 04:12:00,1.1667,1.16702,1.1667,1.16674,9200000.0
2008-04-10 04:13:00,1.16664,1.16695,1.16658,1.16695,11800000.0
2008-04-10 04:14:00,1.16637,1.16637,1.16617,1.16617,8200000.0
2008-04-10 04:15:00,1.16623,1.16651,1.16602,1.16602,14600000.0
2008-04-10 04:16:00,1.1665,1.1668,1.1664,1.1664,5600000.0
2008-04-10 04:17:00,1.16668,1.16668,1.1663,1.1663,9600000.0
2008-04-10 04:18:00,1.16634,1.16669,1.16634,1.16669,3600000.0
2008-04-10 04:19:00,1.16649,1.16682,1.16649,1.16652,7200000.0
2008-04-10 04:20:00,1.1669,1.1669,1.1667,1.1667,6400000.0
2008-04-10 04:21:00,1.1669,1.1669,1.1669,1.1669,6400000.0
2008-04-10 04:22:00,1.16667,1.16676,1.16662,1.16676,6400000.0
2008-04-10 04:23:00,1.1671,1.1671,1.1671,1.1671,3200000.0
2008-04-10 04:24:00,1.16666,1.16666,1.16646,1.16646,3200000.0
2008-04-10 04:25:00,1.16683,1.16683,1.16678,1.16678,4000000.0
2008-04-10 04:26:00,1.16645,1.16656,1.16631,1.16631,10400000.0
2008-04-10 04:27:00,1.16668,1.16668,1.16627,1.16627,5200000.0
2008-04-10 04:28:00,1.16627,1.16672,1.16619,1.16619,16800000.0
2008-04-10 04:29:00,1.1668,1.1668,1.1667,1.1668,21000000.0
2008-04-10 04:30:00,1.1667,1.1667,1.1667,1.1667,21000000.0
2008-04-10 04:31:00,1.16594,1.16657,1.16594,1.16657,21000000.0
2008-04-10 04:32:00,1.1669,1.1669,1.1667,1.1667,13200000.0
2008-04-10 04:33:00,1.16631,1.16708,1.166,1.166,13200000.0
2008-04-10 04:34:00,1.16657,1.16657,1.16606,1.16606,9000000.0
2008-04-10 04:35:00,1.16619,1.16619,1.16619,1.16619,3200000.0
2008-04-10 04:36:00,1.16604,1.1662,1.16604,1.16616,11400000.0
2008-04-10 04:37:00,1.16619,1.16627,1.16619,1.16627,2600000.0
2008-04-10 04:38:00,1.1661,1.16614,1.16596,1.16596,10400000.0
2008-04-10 04:39:00,1.1665,1.1666,1.1664,1.1665,19000000.0
2008-04-10 04:40:00,1.16584,1.16596,1.16553,1.16584,19000000.0
2008-04-10 04:41:00,1.16587,1.16605,1.16587,1.16605,3200000.0
2008-04-10 04:44:00,1.16621,1.16632,1.16621,1.16632,2600000.0
2008-04-10 04:46:00,1.16657,1.16698,1.16631,1.16649,10600000.0
2008-04-10 04:47:00,1.1671,1.1671,1.1671,1.1671,12400000.0
2008-04-10 04:48:00,1.1669,1.1671,1.1669,1.1671,12400000.0
2008-04-10 04:49:00,1.1667,1.16679,1.16641,1.16661,12400000.0
2008-04-10 04:50:00,1.16644,1.16674,1.16638,1.16638,12400000.0
2008-04-10 04:51:00,1.1662,1.16664,1.1662,1.16645,17000000.0
2008-04-10 04:52:00,1.1671,1.1671,1.1669,1.1669,11600000.0
2008-04-10 04:53:00,1.16633,1.16684,1.16625,1.16684,11600000.0
2008-04-10 04:54:00,1.16649,1.16677,1.16642,1.16644,23400000.0
2008-04-10 04:55:00,1.1663,1.16685,1.16614,1.16648,8400000.0
2008-04-10 04:56:00,1.16669,1.16669,1.16622,1.16627,10400000.0
2008-04-10 04:57:00,1.1666,1.1666,1.1666,1.1666,15000000.0
2008-04-10 04:58:00,1.1667,1.1667,1.1667,1.1667,15000000.0
2008-04-10 05:00:00,1.1664,1.16659,1.1664,1.1664,15000000.0
2008-04-10 05:01:00,1.1667,1.1669,1.1667,1.1667,16800000.0
2008-04-10 05:02:00,1.16654,1.16693,1.16651,1.16663,16800000.0
2008-04-10 05:03:00,1.16666,1.16682,1.16646,1.16664,7800000.0
2008-04-10 05:04:00,1.16673,1.16687,1.16646,1.16661,6200000.0
2008-04-10 05:05:00,1.16645,1.16691,1.16645,1.16664,7400000.0
2008-04-10 05:06:00,1.16671,1.16694,1.16648,1.16648,14600000.0
2008-04-10 05:07:00,1.16659,1.16699,1.16659,1.16699,5800000.0
2008-04-10 05:08:00,1.16709,1.16709,1.16666,1.16666,6400000.0
2008-04-10 05:09:00,1.1669,1.1671,1.1669,1.1669,16200000.0
2008-04-10 05:10:00,1.16673,1.16711,1.16635,1.167,16200000.0
2008-04-10 05:11:00,1.16689,1.1672,1.16673,1.1672,7200000.0
2008-04-10 05:12:00,1.1675,1.1676,1.1673,1.1675,7800000.0
2008-04-10 05:13:00,1.16699,1.16717,1.16699,1.16702,7800000.0
2008-04-10 05:15:00,1.1675,1.1675,1.1675,1.1675,10200000.0
2008-04-10 05:16:00,1.16716,1.16738,1.16703,1.16738,10200000.0
2008-04-10 05:18:00,1.1676,1.1676,1.1675,1.1675,3400000.0
2008-04-10 05:19:00,1.1673,1.1673,1.16718,1.16718,3400000.0
2008-04-10 05:20:00,1.1673,1.1675,1.1673,1.1675,7800000.0
2008-04-10 05:21:00,1.16721,1.16732,1.16691,1.16691,7800000.0
2008-04-10 05:22:00,1.16734,1.16734,1.16716,1.16716,5600000.0
2008-04-10 05:23:00,1.16692,1.1673,1.16692,1.1672,5800000.0
2008-04-10 05:24:00,1.16715,1.16733,1.16715,1.16733,2600000.0
2008-04-10 05:26:00,1.1672,1.1673,1.1672,1.1673,9200000.0
2008-04-10 05:27:00,1.16705,1.16705,1.16678,1.16705,9200000.0
2008-04-10 05:28:00,1.16683,1.16689,1.16676,1.16689,6600000.0
2008-04-10 05:29:00,1.16683,1.16709,1.16682,1.16708,12400000.0
2008-04-10 05:30:00,1.16687,1.16718,1.16681,1.16718,10000000.0
2008-04-10 05:31:00,1.16693,1.16721,1.16676,1.16676,5200000.0
2008-04-10 05:34:00,1.1674,1.1674,1.1673,1.1673,12800000.0
2008-04-10 05:35:00,1.1667,1.1668,1.16641,1.1667,12800000.0
2008-04-10 05:36:00,1.16672,1.16701,1.16659,1.16674,11600000.0
2008-04-10 05:37:00,1.1671,1.1671,1.16677,1.16694,14400000.0
2008-04-10 05:38:00,1.1671,1.1673,1.1671,1.1673,3200000.0
2008-04-10 05:40:00,1.16696,1.16696,1.16656,1.16656,3200000.0
2008-04-10 05:41:00,1.1672,1.1672,1.1671,1.1671,10000000.0
2008-04-10 05:42:00,1.16711,1.16711,1.16639,1.16676,10000000.0
2008-04-10 05:43:00,1.16696,1.16696,1.1665,1.16653,13800000.0
2008-04-10 05:44:00,1.16658,1.1667,1.16648,1.1667,8200000.0
2008-04-10 05:45:00,1.16667,1.16679,1.16604,1.1665,9800000.0
2008-04-10 05:46:00,1.16677,1.16677,1.16659,1.16666,13600000.0
2008-04-10 05:47:00,1.16678,1.16701,1.16674,1.16694,13000000.0
2008-04-10 05:48:00,1.16677,1.16684,1.16657,1.16657,20800000.0
2008-04-10 05:49:00,1.16666,1.16666,1.16599,1.16635,9800000.0
2008-04-10 05:50:00,1.16602,1.16612,1.16591,1.16596,7800000.0
2008-04-10 05:51:00,1.16598,1.16626,1.16598,1.16626,5900000.0
2008-04-10 05:52:00,1.16601,1.16635,1.16586,1.16618,21200000.0
2008-04-10 05:53:00,1.16625,1.16662,1.16611,1.16619,14800000.0
2008-04-10 05:54:00,1.16642,1.16648,1.16578,1.1662,12600000.0
2008-04-10 05:55:00,1.16666,1.16666,1.16628,1.16631,9600000.0
2008-04-10 05:56:00,1.16631,1.16655,1.16625,1.16651,26600000.0
2008-04-10 05:57:00,1.1669,1.1669,1.1667,1.1667,12400000.0
2008-04-10 05:58:00,1.16689,1.16689,1.1666,1.16679,12400000.0
2008-04-10 05:59:00,1.1667,1.1669,1.1667,1.1669,10600000.0
2008-04-10 06:00:00,1.16678,1.16691,1.16651,1.1666,10600000.0
2008-04-10 06:01:00,1.16696,1.16719,1.16679,1.16687,15400000.0
2008-04-10 06:02:00,1.16694,1.16745,1.16692,1.16692,3600000.0
2008-04-10 06:03:00,1.16721,1.16721,1.16684,1.16705,20000000.0
2008-04-10 06:04:00,1.1671,1.1671,1.16638,1.16667,16600000.0
2008-04-10 06:05:00,1.1668,1.1669,1.1668,1.1669,2600000.0
2008-04-10 06:06:00,1.16692,1.16692,1.1666,1.16691,9000000.0
2008-04-10 06:07:00,1.16709,1.16715,1.16696,1.16696,13200000.0
2008-04-10 06:08:00,1.16679,1.16679,1.16674,1.16674,9000000.0
2008-04-10 06:09:00,1.16678,1.16678,1.16647,1.16647,3000000.0
2008-04-10 06:10:00,1.16667,1.16703,1.16667,1.16695,19600000.0
2008-04-10 06:11:00,1.16682,1.16745,1.16682,1.16714,12400000.0
2008-04-10 06:12:00,1.16677,1.16709,1.16667,1.16667,15600000.0
2008-04-10 06:14:00,1.1668,1.16698,1.16639,1.16644,13800000.0
2008-04-10 06:15:00,1.16635,1.16646,1.16633,1.16645,10000000.0
2008-04-10 06:16:00,1.1667,1.1667,1.1666,1.1667,10400000.0
2008-04-10 06:17:00,1.16682,1.16682,1.16646,1.16646,10400000.0
2008-04-10 06:18:00,1.16638,1.16667,1.16612,1.16667,10400000.0
2008-04-10 06:19:00,1.1667,1.1669,1.1667,1.1669,26600000.0
2008-04-10 06:20:00,1.16649,1.16674,1.16647,1.16674,26600000.0
2008-04-10 06:21:00,1.16627,1.16672,1.16621,1.16672,17600000.0
2008-04-10 06:22:00,1.16664,1.16682,1.16645,1.16649,21800000.0
2008-04-10 06:23:00,1.16648,1.16668,1.16604,1.1663,9000000.0
2008-04-10 06:24:00,1.16649,1.1667,1.16635,1.1667,10000000.0
2008-04-10 06:25:00,1.16621,1.16653,1.16603,1.16603,9000000.0
2008-04-10 06:26:00,1.16601,1.16645,1.16601,1.16621,18800000.0
2008-04-10 06:27:00,1.16613,1.1663,1.166,1.16625,5800000.0
2008-04-10 06:28:00,1.1662,1.1662,1.1658,1.1658,10400000.0
2008-04-10 06:29:00,1.16638,1.16638,1.1661,1.16619,24200000.0
2008-04-10 06:30:00,1.1665,1.1666,1.1665,1.1665,16400000.0
2008-04-10 06:31:00,1.16602,1.16663,1.16602,1.16613,16400000.0
2008-04-10 06:32:00,1.166,1.16628,1.166,1.16628,5600000.0
2008-04-10 06:33:00,1.16595,1.16612,1.16561,1.16612,12800000.0
2008-04-10 06:34:00,1.16561,1.16609,1.16561,1.16607,15800000.0
2008-04-10 06:35:00,1.16597,1.16604,1.1659,1.16592,13200000.0
2008-04-10 06:36:00,1.1664,1.1664,1.1664,1.1664,3400000.0
2008-04-10 06:37:00,1.16596,1.16596,1.16545,1.16545,3400000.0
2008-04-10 06:38:00,1.1661,1.16642,1.16569,1.166,8000000.0
2008-04-10 06:39:00,1.16582,1.16601,1.16561,1.16601,12200000.0
2008-04-10 06:40:00,1.16577,1.16595,1.16577,1.16595,3200000.0
2008-04-10 06:41:00,1.16621,1.16621,1.16563,1.16607,5200000.0
2008-04-10 06:42:00,1.16605,1.16605,1.16539,1.16554,11000000.0
2008-04-10 06:43:00,1.1663,1.1663,1.166,1.1662,4000000.0
2008-04-10 06:44:00,1.16582,1.16582,1.1657,1.1657,4000000.0
2008-04-10 06:45:00,1.16585,1.16622,1.16562,1.16622,16000000.0
2008-04-10 06:46:00,1.16558,1.16592,1.16558,1.16586,9200000.0
2008-04-10 06:47:00,1.1659,1.1662,1.1659,1.1661,2000000.0
2008-04-10 06:48:00,1.16534,1.16582,1.16534,1.16582,2000000.0
2008-04-10 06:49:00,1.16587,1.16587,1.16565,1.16565,3200000.0
2008-04-10 06:50:00,1.16557,1.16594,1.16549,1.16562,7400000.0
2008-04-10 06:51:00,1.16562,1.16568,1.16553,1.16567,16400000.0
2008-04-10 06:52:00,1.1662,1.1662,1.1662,1.1662,4800000.0
2008-04-10 06:53:00,1.16566,1.1658,1.16566,1.1658,4800000.0
2008-04-10 06:54:00,1.16599,1.16608,1.16581,1.16608,6400000.0
2008-04-10 06:55:00,1.16528,1.16616,1.16528,1.16612,8400000.0
2008-04-10 06:56:00,1.16603,1.16603,1.16588,1.16588,8000000.0
2008-04-10 06:57:00,1.1661,1.1663,1.1661,1.1662,7400000.0
2008-04-10 06:58:00,1.1658,1.1658,1.16552,1.16561,7400000.0
2008-04-10 07:00:00,1.166,1.166,1.166,1.166,3200000.0
2008-04-10 07:01:00,1.1656,1.16572,1.1656,1.16572,3200000.0
2008-04-10 07:02:00,1.16548,1.16583,1.16548,1.16583,14600000.0
2008-04-10 07:03:00,1.16516,1.16544,1.16499,1.16544,14000000.0
2008-04-10 07:04:00,1.16565,1.16579,1.16536,1.16561,11200000.0
2008-04-10 07:05:00,1.1657,1.1658,1.1657,1.1657,11400000.0
2008-04-10 07:06:00,1.16522,1.16538,1.16509,1.16525,11400000.0
2008-04-10 07:07:00,1.16505,1.16536,1.1648,1.16531,5200000.0
2008-04-10 07:08:00,1.1654,1.16596,1.1654,1.16579,18200000.0
2008-04-10 07:09:00,1.16532,1.16579,1.16527,1.16579,14000000.0
2008-04-10 07:10:00,1.16548,1.16554,1.16515,1.16515,4800000.0
2008-04-10 07:11:00,1.16518,1.16518,1.1651,1.16515,6000000.0
2008-04-10 07:12:00,1.16531,1.16565,1.16531,1.16536,18800000.0
2008-04-10 07:13:00,1.16574,1.16574,1.16517,1.16517,8000000.0
2008-04-10 07:14:00,1.16543,1.16573,1.16525,1.16573,7400000.0
2008-04-10 07:15:00,1.16546,1.1656,1.16546,1.16556,13600000.0
2008-04-10 07:16:00,1.1659,1.166,1.1658,1.1659,4400000.0
2008-04-10 07:17:00,1.1658,1.1658,1.1658,1.1658,4400000.0
2008-04-10 07:18:00,1.16539,1.16551,1.16539,1.16544,4400000.0
2008-04-10 07:19:00,1.16511,1.16566,1.16511,1.16566,2600000.0
2008-04-10 07:20:00,1.16562,1.16586,1.1656,1.1656,3600000.0
2008-04-10 07:21:00,1.16555,1.16591,1.16538,1.16538,17400000.0
2008-04-10 07:22:00,1.16568,1.16636,1.16549,1.16549,13000000.0
2008-04-10 07:23:00,1.16546,1.16585,1.16546,1.16568,13800000.0
2008-04-10 07:24:00,1.16632,1.16632,1.16577,1.16592,26800000.0
2008-04-10 07:25:00,1.1665,1.1666,1.1663,1.1663,16400000.0
2008-04-10 07:26:00,1.16569,1.16602,1.1655,1.16579,16400000.0
2008-04-10 07:27:00,1.16577,1.16603,1.16567,1.16583,11800000.0
2008-04-10 07:28:00,1.16591,1.16595,1.16501,1.16501,7800000.0
2008-04-10 07:29:00,1.165,1.16562,1.16494,1.16494,11600000.0
2008-04-10 07:30:00,1.16547,1.16591,1.16528,1.1658,12200000.0
2008-04-10 07:31:00,1.16501,1.16524,1.16494,1.16494,7400000.0
2008-04-10 07:32:00,1.16491,1.16536,1.16491,1.16495,6800000.0
2008-04-10 07:33:00,1.16491,1.16528,1.16491,1.1651,13000000.0
2008-04-10 07:34:00,1.16528,1.16595,1.16528,1.16583,11200000.0
2008-04-10 07:35:00,1.16517,1.16573,1.16473,1.16573,27200000.0
2008-04-10 07:36:00,1.16557,1.16581,1.16557,1.16581,2600000.0
2008-04-10 07:37:00,1.16499,1.16521,1.16499,1.16514,5600000.0
2008-04-10 07:38:00,1.1657,1.1658,1.1656,1.1656,13000000.0
2008-04-10 07:39:00,1.16506,1.16538,1.16506,1.16538,13000000.0
2008-04-10 07:40:00,1.16554,1.16559,1.16535,1.16543,10800000.0
2008-04-10 07:41:00,1.16534,1.16546,1.16507,1.16508,20800000.0
2008-04-10 07:42:00,1.16543,1.16571,1.16516,1.16533,8800000.0
2008-04-10 07:43:00,1.16535,1.16566,1.16524,1.16566,10000000.0
2008-04-10 07:44:00,1.16594,1.16594,1.16566,1.16566,3200000.0
2008-04-10 07:45:00,1.166,1.166,1.1658,1.1658,17200000.0
2008-04-10 07:47:00,1.16551,1.16563,1.16537,1.1654,17200000.0
2008-04-10 07:48:00,1.16573,1.16573,1.16511,1.16528,22800000.0
2008-04-10 07:49:00,1.16515,1.16546,1.16503,1.16513,19600000.0
2008-04-10 07:50:00,1.16489,1.16512,1.16467,1.16492,12800000.0
2008-04-10 07:51:00,1.16541,1.16556,1.16536,1.16536,8200000.0
2008-04-10 07:52:00,1.16519,1.16531,1.16514,1.16514,4200000.0
2008-04-10 07:53:00,1.16544,1.16544,1.16462,1.16481,15200000.0
2008-04-10 07:54:00,1.1646,1.1651,1.16445,1.1651,6200000.0
2008-04-10 07:55:00,1.16505,1.1652,1.16486,1.16491,13000000.0
2008-04-10 07:56:00,1.16436,1.16463,1.16415,1.1642,30800000.0
2008-04-10 07:57:00,1.16422,1.16435,1.16389,1.16422,14000000.0
2008-04-10 07:58:00,1.16414,1.16456,1.16378,1.16378,9400000.0
2008-04-10 07:59:00,1.16395,1.16429,1.16379,1.16379,10400000.0
2008-04-10 08:00:00,1.16347,1.16429,1.16347,1.16376,20000000.0
2008-04-10 08:01:00,1.16413,1.16425,1.16379,1.16425,16800000.0
2008-04-10 08:02:00,1.16445,1.16468,1.1643,1.16438,20800000.0
2008-04-10 08:03:00,1.16429,1.16436,1.16417,1.16417,6400000.0
2008-04-10 08:04:00,1.1647,1.1647,1.16388,1.16445,9400000.0
2008-04-10 08:05:00,1.16433,1.16472,1.16421,1.16472,8400000.0
2008-04-10 08:06:00,1.16445,1.16461,1.16434,1.16456,11400000.0
2008-04-10 08:07:00,1.16399,1.16399,1.16374,1.16376,5600000.0
2008-04-10 08:08:00,1.16351,1.1641,1.16351,1.16386,13200000.0
2008-04-10 08:09:00,1.16349,1.16356,1.16349,1.16356,2600000.0
2008-04-10 08:10:00,1.16384,1.16385,1.16329,1.16357,13400000.0
2008-04-10 08:11:00,1.16404,1.16422,1.16394,1.16422,10200000.0
2008-04-10 08:12:00,1.1641,1.16467,1.16374,1.16374,9400000.0
2008-04-10 08:13:00,1.164,1.16467,1.164,1.16424,6800000.0
2008-04-10 08:14:00,1.16471,1.16477,1.16458,1.16458,14800000.0
2008-04-10 08:15:00,1.16474,1.1648,1.16438,1.16462,17000000.0
2008-04-10 08:16:00,1.16439,1.16463,1.1642,1.16443,15200000.0
2008-04-10 08:17:00,1.1642,1.1642,1.16394,1.16394,5800000.0
2008-04-10 08:18:00,1.16404,1.16404,1.16348,1.16348,5600000.0
2008-04-10 08:19:00,1.16404,1.16411,1.16369,1.16379,10200000.0
2008-04-10 08:20:00,1.16419,1.16421,1.16393,1.16393,8200000.0
2008-04-10 08:21:00,1.16396,1.16426,1.16395,1.16395,5400000.0
2008-04-10 08:22:00,1.16453,1.16453,1.16424,1.16425,4800000.0
2008-04-10 08:23:00,1.16425,1.16468,1.16396,1.16445,17600000.0
2008-04-10 08:24:00,1.16435,1.1648,1.16406,1.16449,15200000.0
2008-04-10 08:25:00,1.16413,1.16413,1.16368,1.16368,10200000.0
2008-04-10 08:26:00,1.16392,1.1643,1.16364,1.1643,27400000.0
2008-04-10 08:27:00,1.16446,1.16454,1.1643,1.16433,17000000.0
2008-04-10 08:28:00,1.16457,1.16461,1.1639,1.16416,17900000.0
2008-04-10 08:29:00,1.16424,1.1644,1.16402,1.16432,10600000.0
2008-04-10 08:30:00,1.16493,1.16494,1.16444,1.16454,10000000.0
2008-04-10 08:31:00,1.16445,1.16501,1.16442,1.16475,13600000.0
2008-04-10 08:32:00,1.16451,1.16469,1.16419,1.16462,22800000.0
2008-04-10 08:33:00,1.16459,1.16462,1.16459,1.16462,4200000.0
2008-04-10 08:34:00,1.16467,1.16482,1.16467,1.16482,2600000.0
2008-04-10 08:35:00,1.16496,1.16521,1.16491,1.165,14800000.0
2008-04-10 08:36:00,1.1651,1.16545,1.16509,1.16545,16000000.0
2008-04-10 08:37:00,1.16534,1.16552,1.16511,1.16552,10600000.0
2008-04-10 08:38:00,1.16523,1.16541,1.16501,1.16541,8000000.0
2008-04-10 08:39:00,1.16533,1.166,1.16533,1.1654,10000000.0
2008-04-10 08:40:00,1.16555,1.16576,1.16509,1.16533,24600000.0
2008-04-10 08:41:00,1.16512,1.16527,1.16512,1.16527,11600000.0
2008-04-10 08:42:00,1.16539,1.16551,1.16497,1.16497,16600000.0
2008-04-10 08:43:00,1.16529,1.16537,1.16478,1.16537,18800000.0
2008-04-10 08:44:00,1.16532,1.16558,1.16517,1.16539,17600000.0
2008-04-10 08:45:00,1.16505,1.16534,1.16505,1.16524,14600000.0
2008-04-10 08:46:00,1.1655,1.1657,1.1655,1.1655,27200000.0
2008-04-10 08:47:00,1.16512,1.16541,1.16471,1.16536,27200000.0
2008-04-10 08:48:00,1.16528,1.16543,1.16522,1.16522,9000000.0
2008-04-10 08:49:00,1.16507,1.16545,1.16507,1.16516,34000000.0
2008-04-10 08:50:00,1.16509,1.16516,1.1646,1.16506,15800000.0
2008-04-10 08:51:00,1.1656,1.1656,1.1655,1.1655,11000000.0
2008-04-10 08:52:00,1.16507,1.16507,1.16478,1.16506,11000000.0
2008-04-10 08:53:00,1.16518,1.16533,1.16459,1.1647,118200000.0
2008-04-10 08:54:00,1.1648,1.1648,1.16419,1.16443,6800000.0
2008-04-10 08:55:00,1.1645,1.16493,1.1645,1.16477,14800000.0
2008-04-10 08:56:00,1.16483,1.16512,1.16468,1.16497,18800000.0
2008-04-10 08:57:00,1.16478,1.16478,1.16415,1.16415,6600000.0
2008-04-10 08:58:00,1.1648,1.1648,1.1647,1.1647,14600000.0
2008-04-10 08:59:00,1.16455,1.16469,1.16419,1.16432,14600000.0
2008-04-10 09:00:00,1.16462,1.16496,1.16449,1.16477,129800000.0
2008-04-10 09:01:00,1.16526,1.16526,1.16443,1.16443,6800000.0
2008-04-10 09:02:00,1.165,1.1651,1.1649,1.1651,8600000.0
2008-04-10 09:03:00,1.16467,1.1653,1.16467,1.1653,8600000.0
2008-04-10 09:04:00,1.16502,1.16516,1.16461,1.16516,9200000.0
2008-04-10 09:05:00,1.16495,1.16541,1.16495,1.1654,21800000.0
2008-04-10 09:06:00,1.16524,1.16538,1.16513,1.16523,30600000.0
2008-04-10 09:07:00,1.16538,1.1658,1.16537,1.1658,9000000.0
2008-04-10 09:08:00,1.16526,1.16568,1.16526,1.1654,10800000.0
2008-04-10 09:09:00,1.16519,1.16519,1.16503,1.16503,8400000.0
2008-04-10 09:10:00,1.16517,1.16544,1.1651,1.1651,18800000.0
2008-04-10 09:11:00,1.16503,1.16529,1.16499,1.16499,13200000.0
2008-04-10 09:12:00,1.16501,1.16513,1.16501,1.16513,3600000.0
2008-04-10 09:13:00,1.16505,1.16546,1.16495,1.16496,17100000.0
2008-04-10 09:14:00,1.16491,1.16491,1.16438,1.16464,13800000.0
2008-04-10 09:15:00,1.16481,1.16481,1.1645,1.16476,17000000.0
2008-04-10 09:16:00,1.1648,1.1648,1.16441,1.16466,24200000.0
2008-04-10 09:17:00,1.16447,1.16485,1.16445,1.16485,11400000.0
2008-04-10 09:18:00,1.16454,1.16505,1.16418,1.16427,14400000.0
2008-04-10 09:19:00,1.1643,1.1643,1.16414,1.16414,9000000.0
2008-04-10 09:20:00,1.16436,1.16444,1.16414,1.16423,18200000.0
2008-04-10 09:21:00,1.16422,1.16437,1.16413,1.16426,16400000.0
2008-04-10 09:22:00,1.16422,1.16468,1.16414,1.16414,8000000.0
2008-04-10 09:23:00,1.1642,1.1642,1.16415,1.16415,2600000.0
2008-04-10 09:24:00,1.16431,1.16434,1.16415,1.16422,24000000.0
2008-04-10 09:25:00,1.16429,1.16477,1.16429,1.16444,17200000.0
2008-04-10 09:26:00,1.16497,1.16514,1.16445,1.16446,15000000.0
2008-04-10 09:27:00,1.16469,1.16469,1.16424,1.1644,14800000.0
2008-04-10 09:28:00,1.16442,1.16446,1.16406,1.16425,10200000.0
2008-04-10 09:29:00,1.16426,1.16465,1.16398,1.16445,13600000.0
2008-04-10 09:30:00,1.1647,1.1648,1.1645,1.1647,9600000.0
2008-04-10 09:31:00,1.16399,1.16462,1.16399,1.16442,9600000.0
2008-04-10 09:32:00,1.16437,1.16488,1.16436,1.1644,11400000.0
2008-04-10 09:33:00,1.16421,1.16442,1.16421,1.16442,11800000.0
2008-04-10 09:34:00,1.16459,1.16494,1.16438,1.16479,17600000.0
2008-04-10 09:35:00,1.16452,1.16452,1.16424,1.16439,6800000.0
2008-04-10 09:36:00,1.16469,1.1649,1.16393,1.16479,87400000.0
2008-04-10 09:37:00,1.1643,1.16462,1.16429,1.16431,14000000.0
2008-04-10 09:38:00,1.16437,1.16527,1.16415,1.16415,14400000.0
2008-04-10 09:39:00,1.16463,1.16463,1.16402,1.16424,22800000.0
2008-04-10 09:40:00,1.16435,1.16447,1.1642,1.16447,16000000.0
2008-04-10 09:41:00,1.16437,1.16454,1.16424,1.16431,20600000.0
2008-04-10 09:42:00,1.16447,1.16456,1.16407,1.16456,18600000.0
2008-04-10 09:43:00,1.16413,1.16442,1.16413,1.16418,17000000.0
2008-04-10 09:44:00,1.1647,1.1647,1.1644,1.1647,9600000.0
2008-04-10 09:45:00,1.16418,1.16458,1.16414,1.16458,9600000.0
2008-04-10 09:46:00,1.16441,1.16467,1.16412,1.16467,10400000.0
2008-04-10 09:47:00,1.1645,1.16488,1.16439,1.16448,16000000.0
2008-04-10 09:48:00,1.16461,1.16478,1.16446,1.16446,9600000.0
2008-04-10 09:49:00,1.1645,1.16502,1.16435,1.16435,6200000.0
2008-04-10 09:50:00,1.16491,1.16491,1.16462,1.16484,25400000.0
2008-04-10 09:51:00,1.16472,1.16505,1.16441,1.16468,20400000.0
2008-04-10 09:52:00,1.16476,1.16524,1.16476,1.16524,14400000.0
2008-04-10 09:53:00,1.1653,1.16545,1.16508,1.16533,8400000.0
2008-04-10 09:54:00,1.16466,1.16478,1.16444,1.16467,11000000.0
2008-04-10 09:55:00,1.16483,1.16483,1.1641,1.16452,19600000.0
2008-04-10 09:56:00,1.16467,1.16492,1.16439,1.16492,22200000.0
2008-04-10 09:57:00,1.1646,1.16519,1.1646,1.16492,8400000.0
2008-04-10 09:58:00,1.1649,1.165,1.16454,1.16471,10000000.0
2008-04-10 09:59:00,1.1646,1.16467,1.16428,1.16457,13400000.0
2008-04-10 10:00:00,1.16447,1.16516,1.16447,1.16516,4800000.0
2008-04-10 10:01:00,1.16495,1.16495,1.16438,1.16438,13400000.0
2008-04-10 10:02:00,1.16446,1.16454,1.16426,1.16447,21400000.0
2008-04-10 10:03:00,1.16452,1.1647,1.16452,1.1647,3200000.0
2008-04-10 10:04:00,1.16419,1.16433,1.16404,1.16413,11600000.0
2008-04-10 10:05:00,1.16418,1.1645,1.16411,1.16422,31600000.0
2008-04-10 10:06:00,1.16377,1.16416,1.16377,1.16398,12000000.0
2008-04-10 10:07:00,1.16443,1.16501,1.1644,1.16442,8600000.0
2008-04-10 10:08:00,1.16458,1.16474,1.16427,1.16456,11400000.0
2008-04-10 10:09:00,1.16467,1.1649,1.16467,1.16483,15400000.0
2008-04-10 10:10:00,1.16493,1.16522,1.16468,1.1647,17200000.0
2008-04-10 10:11:00,1.16499,1.16535,1.16499,1.16533,21000000.0
2008-04-10 10:12:00,1.16528,1.16541,1.1651,1.16512,79000000.0
2008-04-10 10:13:00,1.16494,1.16495,1.16494,1.16495,4000000.0
2008-04-10 10:14:00,1.16493,1.16514,1.16488,1.16514,14400000.0
2008-04-10 10:15:00,1.16542,1.16544,1.16489,1.16542,20800000.0
2008-04-10 10:16:00,1.16559,1.16559,1.16515,1.16547,10000000.0
2008-04-10 10:17:00,1.16514,1.16545,1.16501,1.16501,16800000.0
2008-04-10 10:18:00,1.16548,1.16548,1.16483,1.16511,16800000.0
2008-04-10 10:19:00,1.16517,1.16586,1.1649,1.16551,16000000.0
2008-04-10 10:20:00,1.16508,1.1655,1.16508,1.1655,17400000.0
2008-04-10 10:21:00,1.16539,1.16539,1.16441,1.16515,15800000.0
2008-04-10 10:22:00,1.16552,1.16552,1.16547,1.16549,5000000.0
2008-04-10 10:23:00,1.16566,1.16597,1.1655,1.1655,47200000.0
2008-04-10 10:24:00,1.16553,1.16569,1.16546,1.16552,17000000.0
2008-04-10 10:25:00,1.16567,1.16572,1.16551,1.16551,6200000.0
2008-04-10 10:26:00,1.16517,1.16583,1.16517,1.16552,119200000.0
2008-04-10 10:27:00,1.16565,1.1657,1.16558,1.1657,6800000.0
2008-04-10 10:28:00,1.16558,1.16558,1.16468,1.16536,20200000.0
2008-04-10 10:29:00,1.16572,1.16577,1.16486,1.16505,10800000.0
2008-04-10 10:30:00,1.16535,1.16567,1.16506,1.16561,143400000.0
2008-04-10 10:31:00,1.16541,1.16575,1.16533,1.16575,20200000.0
2008-04-10 10:32:00,1.16541,1.16559,1.16531,1.16553,29200000.0
2008-04-10 10:33:00,1.16543,1.16556,1.16523,1.16556,11000000.0
2008-04-10 10:34:00,1.16526,1.16576,1.16486,1.16496,153400000.0
2008-04-10 10:35:00,1.16527,1.16548,1.16505,1.16505,6800000.0
2008-04-10 10:36:00,1.16521,1.16521,1.16424,1.1648,25200000.0
2008-04-10 10:37:00,1.16529,1.16579,1.16524,1.16541,9600000.0
2008-04-10 10:38:00,1.1654,1.1654,1.16492,1.16504,17000000.0
2008-04-10 10:39:00,1.1661,1.1662,1.166,1.1661,12200000.0
2008-04-10 10:40:00,1.16547,1.16562,1.16547,1.16562,12200000.0
2008-04-10 10:41:00,1.16627,1.16635,1.16569,1.16607,15400000.0
2008-04-10 10:42:00,1.16578,1.16608,1.16578,1.16588,9000000.0
2008-04-10 10:43:00,1.16619,1.16652,1.16608,1.16612,19200000.0
2008-04-10 10:44:00,1.16588,1.16588,1.16552,1.16563,22000000.0
2008-04-10 10:45:00,1.16544,1.16605,1.16544,1.16599,16200000.0
2008-04-10 10:46:00,1.1659,1.16617,1.16577,1.16596,57000000.0
2008-04-10 10:47:00,1.1661,1.1663,1.16581,1.16622,90400000.0
2008-04-10 10:48:00,1.16567,1.16626,1.16567,1.16613,13600000.0
2008-04-10 10:49:00,1.16637,1.16663,1.16604,1.16604,93000000.0
2008-04-10 10:50:00,1.16627,1.16627,1.16567,1.16605,28600000.0
2008-04-10 10:51:00,1.16582,1.16602,1.16524,1.16524,22600000.0
2008-04-10 10:52:00,1.16565,1.1662,1.16539,1.16551,109400000.0
2008-04-10 10:53:00,1.16595,1.16595,1.1654,1.16573,8600000.0
2008-04-10 10:54:00,1.16563,1.1657,1.16533,1.16533,15600000.0
2008-04-10 10:55:00,1.16473,1.16473,1.16456,1.16471,9800000.0
2008-04-10 10:56:00,1.16485,1.16495,1.16443,1.16495,12200000.0
2008-04-10 10:57:00,1.16534,1.16563,1.16503,1.16525,10000000.0
2008-04-10 10:58:00,1.1653,1.16533,1.16487,1.16533,22000000.0
2008-04-10 10:59:00,1.16545,1.16568,1.16537,1.16537,15800000.0
2008-04-10 11:00:00,1.1652,1.16554,1.16518,1.16519,13800000.0
2008-04-10 11:01:00,1.16551,1.1657,1.1655,1.1656,88400000.0
2008-04-10 11:02:00,1.1656,1.16578,1.16533,1.16546,78400000.0
2008-04-10 11:04:00,1.16548,1.16591,1.16548,1.16558,13800000.0
2008-04-10 11:05:00,1.1656,1.16571,1.16542,1.16548,8400000.0
2008-04-10 11:06:00,1.16552,1.1658,1.16517,1.16526,12800000.0
2008-04-10 11:07:00,1.166,1.1663,1.1659,1.166,22800000.0
2008-04-10 11:08:00,1.16565,1.16588,1.16521,1.16553,22800000.0
2008-04-10 11:09:00,1.16576,1.16576,1.16526,1.16554,12900000.0
2008-04-10 11:10:00,1.16558,1.16587,1.16558,1.16577,33400000.0
2008-04-10 11:11:00,1.16593,1.16618,1.16593,1.16598,11600000.0
2008-04-10 11:12:00,1.16596,1.16596,1.1652,1.16527,16400000.0
2008-04-10 11:13:00,1.16541,1.16572,1.16521,1.16553,29000000.0
2008-04-10 11:14:00,1.16474,1.16534,1.16474,1.1651,6800000.0
2008-04-10 11:15:00,1.16465,1.1652,1.16465,1.16503,8800000.0
2008-04-10 11:16:00,1.16519,1.1653,1.1646,1.16492,14200000.0
2008-04-10 11:17:00,1.16492,1.16513,1.1647,1.16486,55800000.0
2008-04-10 11:18:00,1.16443,1.16503,1.16441,1.16453,29000000.0
2008-04-10 11:19:00,1.16483,1.16483,1.16426,1.16448,17800000.0
2008-04-10 11:20:00,1.16463,1.16471,1.16452,1.16469,18200000.0
2008-04-10 11:21:00,1.1648,1.16535,1.16434,1.16535,41600000.0
2008-04-10 11:22:00,1.16506,1.16548,1.16477,1.16545,13400000.0
2008-04-10 11:23:00,1.16559,1.16582,1.16552,1.16582,89200000.0
2008-04-10 11:24:00,1.16579,1.16627,1.1657,1.16627,21200000.0
2008-04-10 11:25:00,1.16618,1.16628,1.166,1.166,20200000.0
2008-04-10 11:26:00,1.16565,1.16588,1.16563,1.16572,22800000.0
2008-04-10 11:27:00,1.16554,1.16554,1.1653,1.16536,12200000.0
2008-04-10 11:28:00,1.16563,1.16616,1.16559,1.16567,16400000.0
2008-04-10 11:29:00,1.1656,1.16607,1.16553,1.16578,20600000.0
2008-04-10 11:30:00,1.16577,1.16585,1.16538,1.16563,16600000.0
2008-04-10 11:31:00,1.1659,1.1661,1.1659,1.166,10600000.0
2008-04-10 11:32:00,1.1653,1.16613,1.1653,1.16554,10600000.0
2008-04-10 11:33:00,1.16572,1.166,1.16568,1.16568,6400000.0
2008-04-10 11:34:00,1.16558,1.16568,1.16544,1.16544,15800000.0
2008-04-10 11:35:00,1.16518,1.16533,1.16487,1.16531,7000000.0
2008-04-10 11:36:00,1.16499,1.16499,1.16465,1.16483,18600000.0
2008-04-10 11:37:00,1.16481,1.16506,1.16463,1.16487,21200000.0
2008-04-10 11:38:00,1.16538,1.16538,1.16479,1.16487,13000000.0
2008-04-10 11:39:00,1.16493,1.16506,1.16452,1.16486,17600000.0
2008-04-10 11:40:00,1.16479,1.16503,1.16474,1.16476,12200000.0
2008-04-10 11:41:00,1.16472,1.16517,1.16471,1.16476,85400000.0
2008-04-10 11:42:00,1.16478,1.16478,1.16434,1.16464,10600000.0
2008-04-10 11:43:00,1.16448,1.16471,1.16448,1.16449,6800000.0
2008-04-10 11:44:00,1.16467,1.16507,1.16466,1.16467,17000000.0
2008-04-10 11:45:00,1.16451,1.16486,1.16438,1.16486,20400000.0
2008-04-10 11:46:00,1.16461,1.16469,1.16427,1.16432,18600000.0
2008-04-10 11:47:00,1.16444,1.16476,1.16444,1.16476,9800000.0
2008-04-10 11:48:00,1.1643,1.16439,1.16418,1.16435,7600000.0
2008-04-10 11:49:00,1.16457,1.16516,1.16443,1.16469,84400000.0
2008-04-10 11:50:00,1.16482,1.16532,1.16465,1.16532,11000000.0
2008-04-10 11:51:00,1.16524,1.16541,1.16507,1.16517,83400000.0
2008-04-10 11:52:00,1.16503,1.16522,1.1649,1.16501,93000000.0
2008-04-10 11:53:00,1.16493,1.16493,1.1645,1.16463,21200000.0
2008-04-10 11:54:00,1.16539,1.16571,1.16531,1.16545,29200000.0
2008-04-10 11:55:00,1.16593,1.16593,1.16533,1.16549,16800000.0
2008-04-10 11:56:00,1.16548,1.16593,1.16546,1.16557,84000000.0
2008-04-10 11:57:00,1.1659,1.166,1.1659,1.166,15000000.0
2008-04-10 11:58:00,1.16579,1.16613,1.16566,1.16573,15000000.0
2008-04-10 11:59:00,1.16594,1.16608,1.16558,1.16569,119400000.0
2008-04-10 12:00:00,1.16566,1.16569,1.16491,1.16491,12600000.0
2008-04-10 12:01:00,1.16517,1.16517,1.16492,1.16492,16400000.0
2008-04-10 12:02:00,1.16455,1.16455,1.16428,1.1644,10200000.0
2008-04-10 12:03:00,1.16476,1.16494,1.1645,1.1645,88000000.0
2008-04-10 12:04:00,1.16416,1.1648,1.16416,1.16433,22800000.0
2008-04-10 12:05:00,1.16468,1.16504,1.16417,1.16504,6200000.0
2008-04-10 12:06:00,1.16523,1.16536,1.16506,1.1651,9600000.0
2008-04-10 12:07:00,1.16509,1.1655,1.16491,1.16531,20000000.0
2008-04-10 12:08:00,1.1649,1.1649,1.16445,1.16445,4200000.0
2008-04-10 12:09:00,1.1643,1.16492,1.1643,1.16458,13000000.0
2008-04-10 12:10:00,1.16439,1.16439,1.16355,1.16355,75600000.0
2008-04-10 12:11:00,1.16349,1.1638,1.16342,1.16366,13400000.0
2008-04-10 12:12:00,1.16363,1.16393,1.1632,1.1632,10600000.0
2008-04-10 12:13:00,1.16376,1.16383,1.16344,1.16362,18600000.0
2008-04-10 12:14:00,1.16325,1.16371,1.16316,1.16355,55600000.0
2008-04-10 12:15:00,1.16355,1.16383,1.16336,1.16359,93200000.0
2008-04-10 12:16:00,1.16338,1.16338,1.16283,1.16289,97000000.0
2008-04-10 12:17:00,1.16312,1.16328,1.16301,1.16321,10400000.0
2008-04-10 12:18:00,1.1633,1.16346,1.16322,1.1634,15200000.0
2008-04-10 12:19:00,1.16305,1.16349,1.16298,1.16298,11200000.0
2008-04-10 12:20:00,1.16313,1.16337,1.1631,1.16329,14600000.0
2008-04-10 12:21:00,1.16323,1.1635,1.16318,1.16343,8800000.0
2008-04-10 12:22:00,1.1632,1.16351,1.16307,1.16307,14600000.0
2008-04-10 12:23:00,1.16347,1.16366,1.16324,1.16366,7800000.0
2008-04-10 12:24:00,1.16361,1.16381,1.16352,1.16367,18600000.0
2008-04-10 12:25:00,1.16349,1.16349,1.16293,1.16318,7600000.0
2008-04-10 12:26:00,1.16356,1.16402,1.16341,1.16348,116000000.0
2008-04-10 12:27:00,1.1637,1.1639,1.1634,1.1635,12000000.0
2008-04-10 12:28:00,1.16332,1.16353,1.16313,1.16353,12000000.0
2008-04-10 12:29:00,1.16325,1.16326,1.16295,1.16305,12800000.0
2008-04-10 12:30:00,1.16315,1.16349,1.16308,1.16338,19600000.0
2008-04-10 12:31:00,1.16292,1.16328,1.16292,1.16307,7000000.0
2008-04-10 12:32:00,1.16294,1.16336,1.1628,1.1632,12400000.0
2008-04-10 12:33:00,1.16274,1.16298,1.16261,1.1629,13800000.0
2008-04-10 12:34:00,1.16307,1.16307,1.1627,1.1627,3200000.0
2008-04-10 12:35:00,1.1636,1.1636,1.16341,1.16341,8000000.0
2008-04-10 12:36:00,1.16348,1.16366,1.16312,1.16365,17200000.0
2008-04-10 12:37:00,1.16328,1.16359,1.1632,1.16334,12200000.0
2008-04-10 12:38:00,1.1636,1.1638,1.1636,1.1637,9800000.0
2008-04-10 12:39:00,1.16399,1.16413,1.16334,1.16375,9800000.0
2008-04-10 12:40:00,1.16394,1.16409,1.16389,1.16389,17000000.0
2008-04-10 12:41:00,1.16393,1.16486,1.1639,1.16486,15000000.0
2008-04-10 12:42:00,1.1649,1.16511,1.16475,1.16475,25000000.0
2008-04-10 12:43:00,1.16515,1.16533,1.16491,1.16523,30000000.0
2008-04-10 12:44:00,1.16506,1.16531,1.16501,1.16515,14800000.0
2008-04-10 12:45:00,1.16529,1.16529,1.16449,1.16478,11400000.0
2008-04-10 12:46:00,1.16474,1.16483,1.16458,1.16466,91800000.0
2008-04-10 12:47:00,1.16478,1.1652,1.16449,1.1647,10800000.0
2008-04-10 12:48:00,1.16467,1.16523,1.16467,1.16512,77400000.0
2008-04-10 12:49:00,1.16492,1.16531,1.16441,1.16494,10800000.0
2008-04-10 12:50:00,1.16498,1.16533,1.16489,1.16495,7800000.0
2008-04-10 12:51:00,1.1649,1.1649,1.16449,1.16488,25000000.0
2008-04-10 12:52:00,1.1648,1.16483,1.16449,1.16483,12000000.0
2008-04-10 12:53:00,1.16454,1.16454,1.16408,1.16408,5800000.0
2008-04-10 12:54:00,1.16438,1.16486,1.16438,1.16444,24400000.0
2008-04-10 12:55:00,1.16482,1.16482,1.16446,1.1646,63900000.0
2008-04-10 12:56:00,1.16447,1.16447,1.164,1.164,7400000.0
2008-04-10 12:57:00,1.16436,1.16446,1.16402,1.16402,17800000.0
2008-04-10 12:58:00,1.16387,1.16463,1.16368,1.16387,16800000.0
2008-04-10 12:59:00,1.16387,1.16421,1.16387,1.16408,7400000.0
2008-04-10 13:00:00,1.16409,1.1644,1.16399,1.16399,16000000.0
2008-04-10 13:01:00,1.16372,1.16391,1.16327,1.16342,18800000.0
2008-04-10 13:02:00,1.16339,1.16342,1.16321,1.16321,3000000.0
2008-04-10 13:03:00,1.16335,1.16375,1.16331,1.16331,13200000.0
2008-04-10 13:04:00,1.164,1.1641,1.164,1.164,19800000.0
2008-04-10 13:05:00,1.16377,1.16377,1.16337,1.16337,19800000.0
2008-04-10 13:06:00,1.16337,1.16383,1.16337,1.16346,10000000.0
2008-04-10 13:07:00,1.1642,1.1642,1.16364,1.16364,12200000.0
2008-04-10 13:08:00,1.16375,1.16445,1.16362,1.16386,10000000.0
2008-04-10 13:09:00,1.16384,1.16429,1.16384,1.16386,13200000.0
2008-04-10 13:10:00,1.16423,1.16423,1.16358,1.16375,18000000.0
2008-04-10 13:11:00,1.16399,1.16399,1.1637,1.16393,9200000.0
2008-04-10 13:12:00,1.16427,1.1645,1.164,1.16421,9800000.0
2008-04-10 13:13:00,1.16434,1.16434,1.16379,1.16379,13200000.0
2008-04-10 13:14:00,1.1639,1.16399,1.1637,1.16399,13200000.0
2008-04-10 13:15:00,1.16388,1.16401,1.16368,1.16391,10200000.0
2008-04-10 13:16:00,1.16355,1.16355,1.16314,1.16314,10000000.0
2008-04-10 13:17:00,1.16267,1.16326,1.16267,1.1629,16200000.0
2008-04-10 13:18:00,1.16309,1.16349,1.16281,1.16308,61600000.0
2008-04-10 13:19:00,1.16304,1.16335,1.16278,1.16335,19600000.0
2008-04-10 13:20:00,1.1639,1.1639,1.1637,1.1637,21800000.0
2008-04-10 13:21:00,1.16369,1.16391,1.16346,1.16391,21800000.0
2008-04-10 13:22:00,1.16379,1.16423,1.16354,1.16374,8400000.0
2008-04-10 13:23:00,1.1637,1.1637,1.16348,1.1636,7200000.0
2008-04-10 13:24:00,1.16369,1.16402,1.16346,1.16401,11000000.0
2008-04-10 13:25:00,1.16355,1.16355,1.16322,1.16354,9400000.0
2008-04-10 13:26:00,1.16389,1.16389,1.16317,1.16339,25200000.0
2008-04-10 13:27:00,1.16358,1.16358,1.16311,1.16331,19300000.0
2008-04-10 13:28:00,1.16332,1.16377,1.16307,1.16318,21400000.0
2008-04-10 13:29:00,1.16313,1.16347,1.1631,1.16347,34400000.0
2008-04-10 13:30:00,1.16339,1.16357,1.16304,1.16304,8400000.0
2008-04-10 13:31:00,1.16372,1.16404,1.16372,1.16372,21800000.0
2008-04-10 13:32:00,1.16387,1.16449,1.16387,1.16425,16000000.0
2008-04-10 13:33:00,1.16434,1.16451,1.16434,1.16438,7200000.0
2008-04-10 13:34:00,1.16445,1.16456,1.16432,1.16432,7800000.0
2008-04-10 13:35:00,1.16355,1.16402,1.16355,1.16393,24800000.0
2008-04-10 13:36:00,1.16408,1.16408,1.16371,1.16371,4200000.0
2008-04-10 13:37:00,1.16374,1.16397,1.1634,1.1634,6800000.0
2008-04-10 13:38:00,1.164,1.16411,1.16395,1.16411,12800000.0
2008-04-10 13:39:00,1.16375,1.16375,1.16326,1.16335,40600000.0
2008-04-10 13:40:00,1.16365,1.16367,1.16332,1.16357,63000000.0
2008-04-10 13:41:00,1.16348,1.16371,1.16311,1.16311,28800000.0
2008-04-10 13:42:00,1.1632,1.1632,1.16289,1.16289,4200000.0
2008-04-10 13:43:00,1.16295,1.16341,1.16294,1.16319,19400000.0
2008-04-10 13:44:00,1.16341,1.16341,1.16276,1.16295,16400000.0
2008-04-10 13:45:00,1.16321,1.16321,1.16302,1.16303,3600000.0
2008-04-10 13:46:00,1.16341,1.16345,1.16293,1.16332,9800000.0
2008-04-10 13:47:00,1.16341,1.16341,1.16309,1.16309,4200000.0
2008-04-10 13:48:00,1.16341,1.16341,1.16337,1.16337,2600000.0
2008-04-10 13:49:00,1.16362,1.16365,1.16337,1.16337,10000000.0
2008-04-10 13:50:00,1.16357,1.16397,1.16357,1.16363,4200000.0
2008-04-10 13:51:00,1.16381,1.16414,1.16376,1.16394,32200000.0
2008-04-10 13:52:00,1.1637,1.16398,1.1637,1.1638,12400000.0
2008-04-10 13:53:00,1.16387,1.16437,1.16387,1.16399,19600000.0
2008-04-10 13:54:00,1.16432,1.16433,1.16392,1.16407,16400000.0
2008-04-10 13:55:00,1.1638,1.16417,1.16379,1.16379,15200000.0
2008-04-10 13:56:00,1.16354,1.16386,1.16354,1.16371,4200000.0
2008-04-10 13:57:00,1.16419,1.16419,1.16372,1.16372,14800000.0
2008-04-10 13:58:00,1.16422,1.1647,1.16405,1.16423,5600000.0
2008-04-10 13:59:00,1.16465,1.16475,1.16427,1.16443,36000000.0
2008-04-10 14:00:00,1.16423,1.16479,1.16423,1.16479,11000000.0
2008-04-10 14:01:00,1.16487,1.16498,1.16441,1.16474,10800000.0
2008-04-10 14:02:00,1.16496,1.16537,1.16479,1.16483,22800000.0
2008-04-10 14:03:00,1.16486,1.165,1.16465,1.16465,9800000.0
2008-04-10 14:04:00,1.16508,1.16508,1.16436,1.16447,15000000.0
2008-04-10 14:05:00,1.16439,1.16456,1.16434,1.16451,11600000.0
2008-04-10 14:06:00,1.16493,1.16493,1.16461,1.16477,14400000.0
2008-04-10 14:07:00,1.16463,1.16484,1.16455,1.16455,9000000.0
2008-04-10 14:08:00,1.16439,1.16457,1.16429,1.16454,18000000.0
2008-04-10 14:09:00,1.16461,1.16502,1.16461,1.16502,11400000.0
2008-04-10 14:10:00,1.16499,1.16568,1.16499,1.1654,20600000.0
2008-04-10 14:11:00,1.16516,1.16552,1.16516,1.16524,8800000.0
2008-04-10 14:12:00,1.16474,1.16521,1.16474,1.1652,9000000.0
2008-04-10 14:13:00,1.16502,1.16526,1.16499,1.16511,16600000.0
2008-04-10 14:14:00,1.16507,1.16512,1.1649,1.1649,5200000.0
2008-04-10 14:15:00,1.16496,1.16568,1.16496,1.16568,9600000.0
2008-04-10 14:16:00,1.16539,1.16545,1.16526,1.16545,10600000.0
2008-04-10 14:17:00,1.16492,1.16514,1.16479,1.16483,19600000.0
2008-04-10 14:18:00,1.16478,1.16493,1.16473,1.16493,8200000.0
2008-04-10 14:19:00,1.1656,1.1656,1.1656,1.1656,16800000.0
2008-04-10 14:20:00,1.16511,1.16535,1.16476,1.16497,16800000.0
2008-04-10 14:21:00,1.16467,1.16504,1.16441,1.16468,15600000.0
2008-04-10 14:22:00,1.16487,1.16488,1.16457,1.16487,12200000.0
2008-04-10 14:23:00,1.16499,1.16545,1.16475,1.16504,13400000.0
2008-04-10 14:24:00,1.16529,1.16554,1.16504,1.16554,17000000.0
2008-04-10 14:25:00,1.16522,1.16562,1.16522,1.16529,10600000.0
2008-04-10 14:26:00,1.16541,1.16557,1.16538,1.16557,7800000.0
2008-04-10 14:27:00,1.1657,1.16628,1.16523,1.16525,11000000.0
2008-04-10 14:28:00,1.16514,1.16546,1.16453,1.16453,15200000.0
2008-04-10 14:29:00,1.16492,1.16512,1.16445,1.16496,26000000.0
2008-04-10 14:30:00,1.16498,1.1663,1.16498,1.1663,28200000.0
2008-04-10 14:31:00,1.16543,1.16545,1.16492,1.16516,58200000.0
2008-04-10 14:32:00,1.16579,1.16617,1.16521,1.16586,11000000.0
2008-04-10 14:33:00,1.16633,1.16656,1.1661,1.16656,22800000.0
2008-04-10 14:34:00,1.16616,1.16654,1.16616,1.16623,15600000.0
2008-04-10 14:35:00,1.16648,1.16648,1.16619,1.16621,21300000.0
2008-04-10 14:36:00,1.16557,1.16633,1.16557,1.16598,13800000.0
2008-04-10 14:37:00,1.16634,1.16634,1.16588,1.16601,9000000.0
2008-04-10 14:38:00,1.16598,1.16626,1.16598,1.16618,8400000.0
2008-04-10 14:39:00,1.16601,1.16611,1.1659,1.16611,11800000.0
2008-04-10 14:40:00,1.16629,1.16656,1.16618,1.16631,10600000.0
2008-04-10 14:41:00,1.1662,1.16651,1.16574,1.16597,24000000.0
2008-04-10 14:42:00,1.16619,1.1672,1.16619,1.1672,13600000.0
2008-04-10 14:43:00,1.16638,1.1669,1.16638,1.16682,16200000.0
2008-04-10 14:44:00,1.16672,1.16701,1.16653,1.16653,8800000.0
2008-04-10 14:45:00,1.16695,1.16719,1.16677,1.16719,14000000.0
2008-04-10 14:46:00,1.16666,1.16688,1.16649,1.16688,9000000.0
2008-04-10 14:47:00,1.16694,1.16705,1.16694,1.16705,33000000.0
2008-04-10 14:48:00,1.16715,1.16769,1.16715,1.16769,13200000.0
2008-04-10 14:49:00,1.16723,1.16764,1.16723,1.16727,17200000.0
2008-04-10 14:50:00,1.16694,1.16722,1.1668,1.16702,11600000.0
2008-04-10 14:51:00,1.16674,1.16719,1.16632,1.16632,63600000.0
2008-04-10 14:52:00,1.16658,1.16697,1.16649,1.16675,22600000.0
2008-04-10 14:53:00,1.16661,1.16661,1.16616,1.16657,16200000.0
2008-04-10 14:54:00,1.16643,1.16643,1.16586,1.16619,7400000.0
2008-04-10 14:55:00,1.16632,1.16632,1.16611,1.16614,8400000.0
2008-04-10 14:56:00,1.16595,1.16631,1.16562,1.16562,133200000.0
2008-04-10 14:57:00,1.16602,1.16602,1.16552,1.16596,11800000.0
2008-04-10 14:58:00,1.16566,1.16605,1.16543,1.16598,17800000.0
2008-04-10 14:59:00,1.1657,1.16591,1.1657,1.16589,12400000.0
2008-04-10 15:00:00,1.16593,1.16625,1.16575,1.16606,20200000.0
2008-04-10 15:01:00,1.16651,1.16684,1.16639,1.16639,32600000.0
2008-04-10 15:02:00,1.16626,1.16656,1.16607,1.16607,9000000.0
2008-04-10 15:03:00,1.16575,1.16608,1.16575,1.16608,3200000.0
2008-04-10 15:04:00,1.16608,1.16608,1.16569,1.16569,12000000.0
2008-04-10 15:05:00,1.16571,1.16571,1.16554,1.16559,22200000.0
2008-04-10 15:06:00,1.16592,1.16594,1.16561,1.1657,91400000.0
2008-04-10 15:07:00,1.16621,1.16628,1.16603,1.16614,20600000.0
2008-04-10 15:08:00,1.16612,1.16633,1.16583,1.16616,12200000.0
2008-04-10 15:09:00,1.16585,1.16605,1.16584,1.16584,12000000.0
2008-04-10 15:10:00,1.16593,1.16611,1.1659,1.16592,18600000.0
2008-04-10 15:11:00,1.16565,1.16611,1.16544,1.16611,13200000.0
2008-04-10 15:12:00,1.16588,1.16599,1.16578,1.16578,20200000.0
2008-04-10 15:13:00,1.16618,1.16618,1.16563,1.16563,10800000.0
2008-04-10 15:14:00,1.16545,1.16606,1.16541,1.1659,18000000.0
2008-04-10 15:15:00,1.16575,1.16605,1.16563,1.16578,37800000.0
2008-04-10 15:16:00,1.16576,1.16616,1.16554,1.16616,8000000.0
2008-04-10 15:17:00,1.16554,1.16581,1.16515,1.16581,10000000.0
2008-04-10 15:18:00,1.16526,1.16532,1.16508,1.16512,14400000.0
2008-04-10 15:19:00,1.16549,1.1657,1.16523,1.16565,7400000.0
2008-04-10 15:20:00,1.16501,1.16596,1.16501,1.16596,15200000.0
2008-04-10 15:21:00,1.16629,1.16703,1.16629,1.16703,18200000.0
2008-04-10 15:22:00,1.16658,1.16658,1.16612,1.16627,19200000.0
2008-04-10 15:24:00,1.16622,1.16678,1.16614,1.16678,64200000.0
2008-04-10 15:25:00,1.16659,1.16683,1.16659,1.16675,14400000.0
2008-04-10 15:26:00,1.16666,1.16669,1.16612,1.16612,20400000.0
2008-04-10 15:27:00,1.1663,1.16662,1.16616,1.16633,117000000.0
2008-04-10 15:28:00,1.16621,1.16621,1.16594,1.16594,10600000.0
2008-04-10 15:29:00,1.1666,1.1667,1.1664,1.1667,18400000.0
2008-04-10 15:30:00,1.16624,1.16655,1.16613,1.16654,18400000.0
2008-04-10 15:31:00,1.16607,1.16647,1.16606,1.16637,8200000.0
2008-04-10 15:32:00,1.16658,1.16667,1.16618,1.16667,14200000.0
2008-04-10 15:33:00,1.1668,1.1668,1.1667,1.1667,21800000.0
2008-04-10 15:34:00,1.1668,1.1668,1.1666,1.1667,21800000.0
2008-04-10 15:35:00,1.16621,1.16651,1.16589,1.16594,21800000.0
2008-04-10 15:36:00,1.166,1.16644,1.16576,1.16611,11200000.0
2008-04-10 15:37:00,1.16625,1.16625,1.1657,1.16591,15600000.0
2008-04-10 15:38:00,1.16553,1.16578,1.16539,1.16539,13800000.0
2008-04-10 15:39:00,1.16583,1.16583,1.16497,1.16497,10800000.0
2008-04-10 15:40:00,1.16516,1.16571,1.16516,1.16536,16600000.0
2008-04-10 15:41:00,1.16568,1.16568,1.16526,1.16532,23000000.0
2008-04-10 15:42:00,1.16562,1.16633,1.16562,1.16614,13800000.0
2008-04-10 15:43:00,1.16638,1.16679,1.16638,1.16644,18800000.0
2008-04-10 15:44:00,1.16625,1.16709,1.16608,1.16608,22800000.0
2008-04-10 15:45:00,1.16616,1.16616,1.16546,1.1659,21800000.0
2008-04-10 15:46:00,1.16609,1.16612,1.16594,1.16594,9600000.0
2008-04-10 15:47:00,1.16574,1.16615,1.16527,1.16615,18200000.0
2008-04-10 15:48:00,1.16652,1.16698,1.16652,1.16696,18000000.0
2008-04-10 15:49:00,1.16658,1.16715,1.16655,1.1667,11600000.0
2008-04-10 15:50:00,1.16669,1.16714,1.16669,1.16675,9000000.0
2008-04-10 15:51:00,1.16631,1.16698,1.16631,1.16639,18400000.0
2008-04-10 15:52:00,1.16623,1.16663,1.16623,1.16663,21800000.0
2008-04-10 15:53:00,1.16633,1.16673,1.16633,1.16649,24400000.0
2008-04-10 15:54:00,1.16635,1.16674,1.16619,1.16656,22800000.0
2008-04-10 15:55:00,1.16692,1.16692,1.16606,1.16606,15800000.0
2008-04-10 15:56:00,1.16649,1.16685,1.16631,1.16647,9800000.0
2008-04-10 15:57:00,1.167,1.1672,1.1669,1.1672,8800000.0
2008-04-10 15:58:00,1.16626,1.16626,1.16573,1.16573,8800000.0
2008-04-10 15:59:00,1.16601,1.16634,1.16586,1.16611,21400000.0
2008-04-10 16:00:00,1.16597,1.16618,1.16566,1.16598,19800000.0
2008-04-10 16:01:00,1.16565,1.16584,1.16557,1.16557,14600000.0
2008-04-10 16:02:00,1.16558,1.16569,1.1652,1.16551,28200000.0
2008-04-10 16:03:00,1.16564,1.16564,1.16532,1.16545,14000000.0
2008-04-10 16:04:00,1.16531,1.16587,1.16515,1.16515,10200000.0
2008-04-10 16:05:00,1.16495,1.16568,1.16495,1.16553,16400000.0
2008-04-10 16:06:00,1.16524,1.1655,1.16516,1.16525,8200000.0
2008-04-10 16:07:00,1.16545,1.16572,1.16531,1.16558,18400000.0
2008-04-10 16:08:00,1.1654,1.16556,1.16493,1.16536,27200000.0
2008-04-10 16:09:00,1.16524,1.16529,1.16489,1.16503,14200000.0
2008-04-10 16:10:00,1.16485,1.16528,1.16485,1.16518,15400000.0
2008-04-10 16:11:00,1.16533,1.16598,1.16533,1.16537,14400000.0
2008-04-10 16:12:00,1.1658,1.16581,1.16526,1.16581,19800000.0
2008-04-10 16:13:00,1.16546,1.16602,1.16546,1.16574,13200000.0
2008-04-10 16:14:00,1.16581,1.16631,1.1658,1.16606,10800000.0
2008-04-10 16:15:00,1.16557,1.16557,1.16516,1.16538,20200000.0
2008-04-10 16:16:00,1.16485,1.16545,1.16485,1.16537,23800000.0
2008-04-10 16:17:00,1.16579,1.16617,1.1656,1.16603,16200000.0
2008-04-10 16:18:00,1.16618,1.16643,1.16599,1.16643,13800000.0
2008-04-10 16:19:00,1.166,1.16649,1.166,1.16636,17600000.0
2008-04-10 16:20:00,1.16695,1.16695,1.16656,1.16669,15800000.0
2008-04-10 16:21:00,1.16681,1.16681,1.16591,1.16634,11200000.0
2008-04-10 16:22:00,1.16638,1.16638,1.16604,1.16623,12000000.0
2008-04-10 16:23:00,1.16609,1.1665,1.16605,1.16624,20000000.0
2008-04-10 16:24:00,1.16623,1.16643,1.16611,1.16635,15600000.0
2008-04-10 16:25:00,1.16639,1.16656,1.16595,1.16595,15000000.0
2008-04-10 16:26:00,1.16624,1.16647,1.16603,1.16616,16400000.0
2008-04-10 16:27:00,1.16613,1.16626,1.16601,1.16622,9400000.0
2008-04-10 16:28:00,1.16632,1.16636,1.16595,1.16636,16000000.0
2008-04-10 16:29:00,1.1665,1.1666,1.1665,1.1666,12400000.0
2008-04-10 16:30:00,1.16652,1.16714,1.16639,1.16659,12400000.0
2008-04-10 16:31:00,1.16629,1.16696,1.16629,1.16676,17000000.0
2008-04-10 16:32:00,1.16678,1.16678,1.16599,1.16599,13000000.0
2008-04-10 16:33:00,1.16622,1.16631,1.16564,1.16631,13000000.0
2008-04-10 16:34:00,1.16645,1.16645,1.16581,1.16616,17600000.0
2008-04-10 16:35:00,1.16579,1.16613,1.16559,1.16564,14400000.0
2008-04-10 16:36:00,1.16602,1.16616,1.16558,1.16603,10600000.0
2008-04-10 16:37:00,1.16568,1.166,1.16553,1.16578,17600000.0
2008-04-10 16:38:00,1.1658,1.16603,1.16563,1.16578,14300000.0
2008-04-10 16:39:00,1.16542,1.16555,1.16535,1.16535,23000000.0
2008-04-10 16:40:00,1.16548,1.16614,1.16534,1.16587,12200000.0
2008-04-10 16:41:00,1.16536,1.16537,1.16501,1.16501,7600000.0
2008-04-10 16:42:00,1.16547,1.16547,1.16503,1.16527,24200000.0
2008-04-10 16:43:00,1.16555,1.16555,1.16504,1.16504,18600000.0
2008-04-10 16:44:00,1.1651,1.16538,1.16504,1.1651,13800000.0
2008-04-10 16:45:00,1.16526,1.16568,1.16526,1.16555,11600000.0
2008-04-10 16:46:00,1.1653,1.16547,1.16512,1.16543,14000000.0
2008-04-10 16:47:00,1.16527,1.1655,1.16527,1.16538,16200000.0
2008-04-10 16:48:00,1.16543,1.16607,1.16517,1.16517,12800000.0
2008-04-10 16:49:00,1.16553,1.16609,1.16548,1.16574,11400000.0
2008-04-10 16:50:00,1.16562,1.16598,1.16528,1.16575,13200000.0
2008-04-10 16:51:00,1.16579,1.16634,1.16579,1.16612,18000000.0
2008-04-10 16:52:00,1.16631,1.16703,1.16594,1.16645,16800000.0
2008-04-10 16:53:00,1.16614,1.16658,1.16614,1.16638,14800000.0
2008-04-10 16:54:00,1.1663,1.16691,1.16608,1.16691,16600000.0
2008-04-10 16:55:00,1.16652,1.16694,1.16652,1.16679,11000000.0
2008-04-10 16:56:00,1.16675,1.167,1.16653,1.16664,11000000.0
2008-04-10 16:57:00,1.16622,1.16711,1.16622,1.16694,14800000.0
2008-04-10 16:58:00,1.16694,1.16694,1.1664,1.16653,8800000.0
2008-04-10 16:59:00,1.16688,1.16688,1.16646,1.16664,15000000.0
2008-04-10 17:00:00,1.1663,1.16658,1.16595,1.16616,11000000.0
2008-04-10 17:01:00,1.16627,1.16656,1.16587,1.16632,10000000.0
2008-04-10 17:02:00,1.16601,1.16648,1.16593,1.16593,13600000.0
2008-04-10 17:03:00,1.16617,1.16647,1.16595,1.16642,16400000.0
2008-04-10 17:04:00,1.16635,1.16647,1.1661,1.16622,21200000.0
2008-04-10 17:05:00,1.16673,1.16691,1.16639,1.16644,12000000.0
2008-04-10 17:06:00,1.16627,1.16655,1.16622,1.16643,11400000.0
2008-04-10 17:07:00,1.16689,1.16689,1.16634,1.16641,9000000.0
2008-04-10 17:08:00,1.16677,1.16697,1.16672,1.16673,16000000.0
2008-04-10 17:09:00,1.1668,1.16733,1.16679,1.16698,13800000.0
2008-04-10 17:10:00,1.16706,1.16737,1.16672,1.1668,12200000.0
2008-04-10 17:11:00,1.16741,1.16745,1.16699,1.16745,9800000.0
2008-04-10 17:12:00,1.16676,1.16743,1.16674,1.16725,15800000.0
2008-04-10 17:13:00,1.16735,1.16735,1.16694,1.16694,12400000.0
2008-04-10 17:14:00,1.16698,1.16737,1.16698,1.16723,12800000.0
2008-04-10 17:15:00,1.16713,1.16749,1.16696,1.16749,14200000.0
2008-04-10 17:16:00,1.16721,1.16743,1.16679,1.16688,8400000.0
2008-04-10 17:17:00,1.16703,1.16703,1.16659,1.1667,11200000.0
2008-04-10 17:18:00,1.16645,1.16677,1.16597,1.16662,17000000.0
2008-04-10 17:19:00,1.16721,1.16787,1.16721,1.16753,6800000.0
2008-04-10 17:20:00,1.16638,1.16695,1.16638,1.16665,18600000.0
2008-04-10 17:21:00,1.16674,1.16703,1.16658,1.16673,10000000.0
2008-04-10 17:22:00,1.16653,1.16684,1.1665,1.16684,12000000.0
2008-04-10 17:23:00,1.16651,1.1672,1.16651,1.16708,25000000.0
2008-04-10 17:24:00,1.16697,1.16743,1.16671,1.16704,29200000.0
2008-04-10 17:25:00,1.16733,1.1675,1.1668,1.1668,9400000.0
2008-04-10 17:26:00,1.16687,1.16744,1.16664,1.16664,17200000.0
2008-04-10 17:27:00,1.1669,1.16721,1.1669,1.16702,19800000.0
2008-04-10 17:28:00,1.16726,1.16757,1.1672,1.1672,16400000.0
2008-04-10 17:29:00,1.16676,1.16684,1.16665,1.16674,12200000.0
2008-04-10 17:30:00,1.16662,1.16709,1.16646,1.16646,9400000.0
2008-04-10 17:31:00,1.1669,1.1669,1.16642,1.16642,19600000.0
2008-04-10 17:32:00,1.16669,1.16739,1.16645,1.16739,11600000.0
2008-04-10 17:33:00,1.16661,1.16705,1.16661,1.16705,13800000.0
2008-04-10 17:34:00,1.16658,1.167,1.1664,1.16683,18000000.0
2008-04-10 17:35:00,1.16676,1.16706,1.16653,1.16659,14200000.0
2008-04-10 17:36:00,1.16668,1.16678,1.16636,1.16636,11600000.0
2008-04-10 17:37:00,1.16695,1.16695,1.16639,1.16648,19600000.0
2008-04-10 17:38:00,1.16639,1.16699,1.16639,1.1664,17800000.0
2008-04-10 17:39:00,1.16646,1.1668,1.16646,1.1665,20200000.0
2008-04-10 17:40:00,1.16627,1.16643,1.16627,1.16634,10200000.0
2008-04-10 17:41:00,1.16635,1.16687,1.16625,1.16687,10600000.0
2008-04-10 17:42:00,1.16677,1.16728,1.16677,1.16713,9600000.0
2008-04-10 17:43:00,1.16674,1.16674,1.16653,1.16656,11400000.0
2008-04-10 17:44:00,1.1671,1.16727,1.16685,1.16727,19000000.0
2008-04-10 17:45:00,1.16699,1.16748,1.16699,1.16701,14000000.0
2008-04-10 17:46:00,1.16741,1.1677,1.16727,1.16751,9400000.0
2008-04-10 17:47:00,1.16721,1.16739,1.16721,1.16725,12400000.0
2008-04-10 17:48:00,1.16735,1.16756,1.16712,1.16734,17600000.0
2008-04-10 17:49:00,1.16709,1.16709,1.16645,1.16677,14800000.0
2008-04-10 17:50:00,1.16636,1.16665,1.16636,1.16656,21200000.0
2008-04-10 17:51:00,1.16634,1.16707,1.16634,1.16637,23600000.0
2008-04-10 17:52:00,1.16649,1.16664,1.16639,1.16653,22600000.0
2008-04-10 17:53:00,1.16604,1.16665,1.16586,1.16664,10600000.0
2008-04-10 17:54:00,1.16658,1.1668,1.16627,1.16659,13800000.0
2008-04-10 17:55:00,1.16682,1.1669,1.16628,1.16635,17800000.0
2008-04-10 17:56:00,1.16611,1.16663,1.16611,1.16644,7800000.0
2008-04-10 17:57:00,1.16699,1.1671,1.16644,1.16684,26400000.0
2008-04-10 17:58:00,1.16688,1.16688,1.16659,1.16676,10200000.0
2008-04-10 17:59:00,1.16693,1.16705,1.16673,1.16692,25600000.0
2008-04-10 18:00:00,1.1665,1.16653,1.16621,1.16625,16000000.0
2008-04-10 18:01:00,1.1663,1.16676,1.1663,1.16676,28800000.0
2008-04-10 18:02:00,1.167,1.1671,1.1667,1.1667,17800000.0
2008-04-10 18:03:00,1.16669,1.16669,1.16615,1.16615,17800000.0
2008-04-10 18:04:00,1.16606,1.16637,1.16606,1.16637,10400000.0
2008-04-10 18:05:00,1.16665,1.16673,1.16619,1.16619,14400000.0
2008-04-10 18:06:00,1.1669,1.1671,1.1667,1.1669,16000000.0
2008-04-10 18:07:00,1.16649,1.16649,1.16608,1.16631,16000000.0
2008-04-10 18:08:00,1.1662,1.16641,1.16616,1.16629,14400000.0
2008-04-10 18:09:00,1.1667,1.1669,1.1667,1.1667,18000000.0
2008-04-10 18:10:00,1.16616,1.16621,1.16572,1.16572,18000000.0
2008-04-10 18:11:00,1.16527,1.166,1.16527,1.166,15200000.0
2008-04-10 18:12:00,1.16623,1.16636,1.1658,1.16606,12600000.0
2008-04-10 18:13:00,1.16618,1.16637,1.16595,1.16637,9800000.0
2008-04-10 18:14:00,1.16637,1.16664,1.16632,1.16632,9800000.0
2008-04-10 18:15:00,1.16635,1.16635,1.1658,1.16598,14800000.0
2008-04-10 18:16:00,1.16619,1.16643,1.16607,1.16629,9400000.0
2008-04-10 18:17:00,1.1666,1.1666,1.1665,1.1665,18100000.0
2008-04-10 18:18:00,1.16614,1.16628,1.16564,1.16628,18100000.0
2008-04-10 18:19:00,1.16602,1.16645,1.16595,1.16595,12400000.0
2008-04-10 18:20:00,1.16594,1.16646,1.16589,1.16646,10600000.0
2008-04-10 18:21:00,1.16632,1.16632,1.16571,1.16601,15400000.0
2008-04-10 18:22:00,1.16622,1.16625,1.16619,1.16623,22500000.0
2008-04-10 18:23:00,1.1671,1.1671,1.1669,1.1669,4400000.0
2008-04-10 18:24:00,1.1667,1.1667,1.1667,1.1667,4400000.0
2008-04-10 18:27:00,1.16624,1.16643,1.16624,1.16641,4400000.0
2008-04-10 18:28:00,1.16631,1.16659,1.16599,1.16599,12200000.0
2008-04-10 18:29:00,1.16589,1.16606,1.16589,1.166,18800000.0
2008-04-10 18:30:00,1.166,1.16675,1.166,1.16675,11600000.0
2008-04-10 18:31:00,1.16669,1.16676,1.16623,1.16629,19800000.0
2008-04-10 18:32:00,1.16654,1.16684,1.16633,1.16666,14000000.0
2008-04-10 18:33:00,1.16643,1.16645,1.16621,1.16624,9800000.0
2008-04-10 18:34:00,1.16613,1.16648,1.16613,1.16648,17000000.0
2008-04-10 18:35:00,1.16677,1.16681,1.16615,1.16641,8200000.0
2008-04-10 18:36:00,1.16611,1.16644,1.16611,1.16627,9000000.0
2008-04-10 18:37:00,1.16637,1.16637,1.16556,1.16616,28000000.0
2008-04-10 18:38:00,1.16635,1.16652,1.16617,1.16639,12200000.0
2008-04-10 18:39:00,1.16622,1.16673,1.16617,1.16618,15200000.0
2008-04-10 18:40:00,1.16585,1.16596,1.16544,1.16581,9200000.0
2008-04-10 18:41:00,1.16562,1.16604,1.16562,1.16576,11200000.0
2008-04-10 18:42:00,1.16578,1.16635,1.16578,1.16582,30600000.0
2008-04-10 18:43:00,1.16626,1.16626,1.16585,1.16596,15800000.0
2008-04-10 18:44:00,1.16599,1.16626,1.16599,1.16614,9200000.0
2008-04-10 18:45:00,1.16623,1.16623,1.16585,1.16601,20400000.0
2008-04-10 18:46:00,1.16605,1.16613,1.16594,1.16594,12200000.0
2008-04-10 18:47:00,1.16638,1.16638,1.16611,1.16611,10600000.0
2008-04-10 18:48:00,1.16608,1.16641,1.16584,1.166,16800000.0
2008-04-10 18:49:00,1.16591,1.16591,1.16565,1.16573,14000000.0
2008-04-10 18:50:00,1.16574,1.16596,1.16571,1.1659,16600000.0
2008-04-10 18:51:00,1.1661,1.16643,1.1661,1.16643,15800000.0
2008-04-10 18:52:00,1.16647,1.16647,1.16584,1.16584,10200000.0
2008-04-10 18:53:00,1.16644,1.16644,1.16565,1.16584,18000000.0
2008-04-10 18:54:00,1.16607,1.16618,1.16555,1.16555,15000000.0
2008-04-10 18:55:00,1.16568,1.16603,1.16568,1.16569,26400000.0
2008-04-10 18:56:00,1.16575,1.16602,1.16569,1.16569,17800000.0
2008-04-10 18:57:00,1.16556,1.16621,1.16556,1.16621,14400000.0
2008-04-10 18:58:00,1.16648,1.16648,1.16584,1.1659,21000000.0
2008-04-10 18:59:00,1.16603,1.16603,1.16545,1.16547,15800000.0
2008-04-10 19:00:00,1.16587,1.16589,1.16587,1.16589,2600000.0
2008-04-10 19:01:00,1.16592,1.16629,1.16591,1.16618,19600000.0
2008-04-10 19:02:00,1.1662,1.1663,1.1662,1.1663,4200000.0
2008-04-10 19:03:00,1.16585,1.16585,1.16567,1.16573,4200000.0
2008-04-10 19:04:00,1.16588,1.16605,1.16545,1.16586,14000000.0
2008-04-10 19:05:00,1.16551,1.16561,1.16534,1.16561,14000000.0
2008-04-10 19:06:00,1.1661,1.1661,1.166,1.166,9400000.0
2008-04-10 19:07:00,1.1661,1.1661,1.1661,1.1661,9400000.0
2008-04-10 19:08:00,1.166,1.166,1.1658,1.166,9400000.0
2008-04-10 19:09:00,1.16552,1.16552,1.16495,1.16504,9400000.0
2008-04-10 19:10:00,1.16464,1.16486,1.16463,1.16486,13000000.0
2008-04-10 19:11:00,1.1656,1.1657,1.1656,1.1657,24000000.0
2008-04-10 19:12:00,1.16548,1.16559,1.16505,1.16514,24000000.0
2008-04-10 19:13:00,1.16526,1.16532,1.16506,1.16506,12000000.0
2008-04-10 19:14:00,1.16501,1.16531,1.16501,1.16506,6200000.0
2008-04-10 19:15:00,1.16558,1.16558,1.16474,1.16491,19200000.0
2008-04-10 19:16:00,1.1652,1.1652,1.1652,1.1652,16400000.0
2008-04-10 19:19:00,1.16496,1.16545,1.16471,1.1649,16400000.0
2008-04-10 19:21:00,1.16476,1.16518,1.16475,1.16484,12000000.0
2008-04-10 19:22:00,1.1655,1.1655,1.1654,1.1654,9800000.0
2008-04-10 19:23:00,1.16495,1.16519,1.16476,1.16477,9800000.0
2008-04-10 19:24:00,1.16487,1.16519,1.16456,1.16462,11000000.0
2008-04-10 19:25:00,1.16482,1.16484,1.16472,1.16484,12200000.0
2008-04-10 19:26:00,1.16495,1.16528,1.16468,1.16516,13800000.0
2008-04-10 19:27:00,1.16548,1.16548,1.16526,1.16526,8800000.0
2008-04-10 19:28:00,1.16534,1.16546,1.16502,1.1654,10600000.0
2008-04-10 19:29:00,1.1655,1.1655,1.1655,1.1655,5800000.0
2008-04-10 19:30:00,1.1654,1.1656,1.1654,1.1656,5800000.0
2008-04-10 19:31:00,1.16515,1.16523,1.16515,1.1652,5800000.0
2008-04-10 19:33:00,1.16551,1.16573,1.16535,1.16573,8800000.0
2008-04-10 19:34:00,1.1658,1.1658,1.1652,1.16532,10400000.0
2008-04-10 19:35:00,1.16487,1.16488,1.16459,1.16459,7200000.0
2008-04-10 19:36:00,1.16427,1.16499,1.16413,1.16484,19800000.0
2008-04-10 19:37:00,1.16497,1.16512,1.16483,1.16492,14200000.0
2008-04-10 19:38:00,1.16489,1.16523,1.16486,1.16509,23000000.0
2008-04-10 19:39:00,1.16479,1.16513,1.16445,1.16445,11600000.0
2008-04-10 19:41:00,1.16487,1.16487,1.16405,1.16436,15200000.0
2008-04-10 19:44:00,1.16423,1.16463,1.1641,1.16422,12200000.0
2008-04-10 19:45:00,1.1646,1.1648,1.1646,1.1648,16600000.0
2008-04-10 19:46:00,1.16452,1.16452,1.16393,1.16393,16600000.0
2008-04-10 19:47:00,1.16423,1.16485,1.16423,1.16462,11200000.0
2008-04-10 19:48:00,1.16477,1.16477,1.1642,1.16442,6800000.0
2008-04-10 19:49:00,1.16429,1.1648,1.16429,1.16459,16800000.0
2008-04-10 19:50:00,1.16417,1.16472,1.16417,1.1645,22600000.0
2008-04-10 19:51:00,1.16447,1.16447,1.1641,1.16442,10000000.0
2008-04-10 19:52:00,1.16446,1.16484,1.16446,1.16484,11800000.0
2008-04-10 19:53:00,1.16467,1.16468,1.16437,1.16447,12600000.0
2008-04-10 19:54:00,1.1648,1.16486,1.16448,1.16461,16600000.0
2008-04-10 19:55:00,1.16458,1.16474,1.16426,1.16465,19600000.0
2008-04-10 19:56:00,1.16471,1.16513,1.16468,1.16468,18600000.0
2008-04-10 19:57:00,1.16438,1.16502,1.16438,1.16473,9200000.0
2008-04-10 19:58:00,1.165,1.1652,1.165,1.165,21200000.0
2008-04-10 19:59:00,1.16502,1.16502,1.16385,1.16385,21200000.0
2008-04-10 20:00:00,1.16398,1.16446,1.16387,1.16427,16800000.0
2008-04-10 20:01:00,1.1637,1.1637,1.1635,1.16356,16000000.0
2008-04-10 20:02:00,1.16375,1.16432,1.16375,1.16406,14000000.0
2008-04-10 20:03:00,1.16353,1.16382,1.16338,1.16382,14800000.0
2008-04-10 20:04:00,1.16371,1.16375,1.16368,1.16375,17600000.0
2008-04-10 20:05:00,1.16411,1.16425,1.16385,1.16417,19800000.0
2008-04-10 20:06:00,1.16397,1.16397,1.16368,1.16371,19800000.0
2008-04-10 20:07:00,1.16363,1.16363,1.1631,1.16327,14000000.0
2008-04-10 20:08:00,1.1634,1.16358,1.1634,1.16349,13800000.0
2008-04-10 20:09:00,1.16335,1.16394,1.16335,1.16366,23200000.0
2008-04-10 20:10:00,1.1633,1.16369,1.16325,1.16369,15200000.0
2008-04-10 20:11:00,1.16319,1.16319,1.16296,1.16296,11600000.0
2008-04-10 20:12:00,1.16316,1.16316,1.1628,1.16284,15400000.0
2008-04-10 20:13:00,1.16264,1.16346,1.16264,1.16294,15400000.0
2008-04-10 20:14:00,1.16288,1.16301,1.16268,1.16301,27000000.0
2008-04-10 20:15:00,1.16288,1.16319,1.16284,1.16319,13800000.0
2008-04-10 20:16:00,1.16317,1.16393,1.16317,1.16393,29600000.0
2008-04-10 20:17:00,1.1639,1.16519,1.1639,1.16491,29600000.0
2008-04-10 20:18:00,1.16479,1.16513,1.16451,1.16469,20000000.0
2008-04-10 20:19:00,1.16394,1.16447,1.16394,1.16447,21400000.0
2008-04-10 20:20:00,1.16391,1.16437,1.1637,1.1637,7400000.0
2008-04-10 20:21:00,1.16447,1.1646,1.16438,1.16444,14000000.0
2008-04-10 20:22:00,1.16433,1.16473,1.16433,1.16448,24200000.0
2008-04-10 20:23:00,1.16433,1.16476,1.16433,1.16459,15800000.0
2008-04-10 20:24:00,1.165,1.165,1.16446,1.16492,17400000.0
2008-04-10 20:25:00,1.16438,1.16473,1.16429,1.16473,24100000.0
2008-04-10 20:26:00,1.16473,1.16473,1.16441,1.16452,16800000.0
2008-04-10 20:27:00,1.16452,1.16471,1.16452,1.16471,19600000.0
2008-04-10 20:28:00,1.16439,1.16454,1.1641,1.1641,10600000.0
2008-04-10 20:29:00,1.16406,1.16454,1.16398,1.16449,8200000.0
2008-04-10 20:30:00,1.16385,1.16394,1.16343,1.16373,7400000.0
2008-04-10 20:31:00,1.16416,1.16421,1.16378,1.16421,6200000.0
2008-04-10 20:32:00,1.16407,1.1644,1.16407,1.1642,10000000.0
2008-04-10 20:33:00,1.16434,1.16434,1.16375,1.16375,13600000.0
2008-04-10 20:34:00,1.16392,1.16461,1.16337,1.16337,27200000.0
2008-04-10 20:35:00,1.1638,1.16385,1.16348,1.16348,7400000.0
2008-04-10 20:36:00,1.16361,1.16385,1.16361,1.16385,6800000.0
2008-04-10 20:37:00,1.16423,1.16423,1.1638,1.16393,15600000.0
2008-04-10 20:38:00,1.16413,1.16413,1.16369,1.16369,11600000.0
2008-04-10 20:39:00,1.1635,1.16374,1.16326,1.16326,15600000.0
2008-04-10 20:40:00,1.1638,1.1638,1.1637,1.16372,3000000.0
2008-04-10 20:41:00,1.16361,1.16418,1.16361,1.16379,8400000.0
2008-04-10 20:42:00,1.16387,1.16389,1.16377,1.16385,6800000.0
2008-04-10 20:43:00,1.16406,1.16406,1.16393,1.16393,3200000.0
2008-04-10 20:44:00,1.16442,1.16442,1.16365,1.16375,25000000.0
2008-04-10 20:45:00,1.16402,1.16402,1.16378,1.16378,5800000.0
2008-04-10 20:46:00,1.16387,1.1641,1.16359,1.16387,11200000.0
2008-04-10 20:47:00,1.1644,1.1644,1.1644,1.1644,9200000.0
2008-04-10 20:48:00,1.1639,1.1641,1.1639,1.16398,9200000.0
2008-04-10 20:49:00,1.16425,1.16454,1.16377,1.16454,11000000.0
2008-04-10 20:50:00,1.16422,1.16471,1.16403,1.16407,13600000.0
2008-04-10 20:51:00,1.16405,1.16421,1.16397,1.16397,16400000.0
2008-04-10 20:52:00,1.16404,1.16435,1.16394,1.16435,15800000.0
2008-04-10 20:53:00,1.16406,1.16406,1.16377,1.16379,15400000.0
2008-04-10 20:54:00,1.16371,1.16379,1.16355,1.1637,16800000.0
2008-04-10 20:55:00,1.16359,1.16394,1.16357,1.16357,9000000.0
2008-04-10 20:56:00,1.16391,1.16391,1.16381,1.16381,2600000.0
2008-04-10 20:57:00,1.16383,1.16417,1.16367,1.16417,13600000.0
2008-04-10 20:58:00,1.16426,1.16426,1.16381,1.16381,3200000.0
2008-04-10 20:59:00,1.1637,1.16421,1.1637,1.16406,22400000.0
2008-04-10 21:00:00,1.16431,1.16431,1.16386,1.16386,17000000.0
2008-04-10 21:01:00,1.16374,1.16434,1.16356,1.16434,9200000.0
2008-04-10 21:02:00,1.16416,1.16423,1.16394,1.16406,14200000.0
2008-04-10 21:03:00,1.16416,1.16428,1.1639,1.16428,8000000.0
2008-04-10 21:04:00,1.16435,1.16472,1.16382,1.16382,13200000.0
2008-04-10 21:05:00,1.16288,1.16379,1.16288,1.16356,6200000.0
2008-04-10 21:06:00,1.16365,1.16377,1.16346,1.16377,7800000.0
2008-04-10 21:07:00,1.1645,1.1646,1.1639,1.1644,6200000.0
2008-04-10 21:08:00,1.1642,1.1645,1.1641,1.1644,6200000.0
2008-04-10 21:09:00,1.16385,1.16423,1.16374,1.16374,6200000.0
2008-04-10 21:10:00,1.1643,1.16468,1.16402,1.16402,9000000.0
2008-04-10 21:11:00,1.1643,1.16437,1.16407,1.16408,26400000.0
2008-04-10 21:12:00,1.16367,1.16401,1.16328,1.16401,15600000.0
2008-04-10 21:13:00,1.16386,1.16386,1.16359,1.16369,19200000.0
2008-04-10 21:14:00,1.16366,1.16404,1.16366,1.16393,10800000.0
2008-04-10 21:15:00,1.16387,1.16422,1.16371,1.16422,9000000.0
2008-04-10 21:16:00,1.16398,1.16417,1.16372,1.16375,8400000.0
2008-04-10 21:17:00,1.1639,1.1641,1.1639,1.1639,4800000.0
2008-04-10 21:18:00,1.16344,1.16344,1.16337,1.16337,4800000.0
2008-04-10 21:19:00,1.1632,1.16381,1.1632,1.16341,12000000.0
2008-04-10 21:20:00,1.16354,1.16376,1.16354,1.16376,3200000.0
2008-04-10 21:21:00,1.16368,1.16368,1.16347,1.16347,3200000.0
2008-04-10 21:23:00,1.16354,1.16379,1.16339,1.16339,18400000.0
2008-04-10 21:28:00,1.16331,1.16381,1.16331,1.16381,3600000.0
2008-04-10 21:29:00,1.16349,1.16349,1.16331,1.16331,2600000.0
2008-04-10 21:30:00,1.16358,1.16367,1.16309,1.16362,10000000.0
2008-04-10 21:31:00,1.16351,1.16405,1.16351,1.16385,24800000.0
2008-04-10 21:32:00,1.16439,1.16444,1.1642,1.1644,22000000.0
2008-04-10 21:33:00,1.1641,1.16414,1.16375,1.1639,13800000.0
2008-04-10 21:34:00,1.16381,1.16412,1.16372,1.16412,7200000.0
2008-04-10 21:35:00,1.16414,1.16414,1.16395,1.16403,8600000.0
2008-04-10 21:36:00,1.16409,1.16416,1.16378,1.16416,26400000.0
2008-04-10 21:37:00,1.1641,1.1643,1.1641,1.1641,17000000.0
2008-04-10 21:38:00,1.16384,1.16384,1.16363,1.16364,17000000.0
2008-04-10 21:39:00,1.16358,1.16363,1.16336,1.16363,7400000.0
2008-04-10 21:40:00,1.16321,1.16352,1.16321,1.16352,12800000.0
2008-04-10 21:41:00,1.16347,1.16379,1.16335,1.16379,12400000.0
2008-04-10 21:42:00,1.16372,1.16378,1.16353,1.16366,6200000.0
2008-04-10 21:43:00,1.16376,1.16399,1.16354,1.16354,5200000.0
2008-04-10 21:44:00,1.16375,1.16423,1.16357,1.16423,16400000.0
2008-04-10 21:45:00,1.16439,1.16447,1.16392,1.16392,9600000.0
2008-04-10 21:46:00,1.164,1.16419,1.1637,1.16419,18400000.0
2008-04-10 21:47:00,1.16398,1.16462,1.1639,1.1639,7600000.0
2008-04-10 21:48:00,1.1646,1.1646,1.1646,1.1646,9400000.0
2008-04-10 21:49:00,1.1644,1.1645,1.1644,1.1645,9400000.0
2008-04-10 21:50:00,1.16406,1.16454,1.16402,1.16428,9400000.0
2008-04-10 21:51:00,1.16412,1.16427,1.16343,1.16343,18000000.0
2008-04-10 21:52:00,1.16393,1.16404,1.16385,1.16385,12200000.0
2008-04-10 21:54:00,1.16412,1.16426,1.16412,1.16419,13600000.0
2008-04-10 21:55:00,1.1643,1.16439,1.16426,1.16436,14000000.0
2008-04-10 21:56:00,1.16457,1.16492,1.16431,1.16431,10200000.0
2008-04-10 21:57:00,1.16468,1.1648,1.16468,1.1648,7000000.0
2008-04-10 21:58:00,1.16497,1.16497,1.16392,1.16394,17800000.0
2008-04-10 21:59:00,1.1645,1.1648,1.1645,1.1646,16400000.0
2008-04-10 22:00:00,1.16409,1.16426,1.16377,1.16377,16400000.0
2008-04-10 22:01:00,1.16396,1.16421,1.16393,1.16393,10000000.0
2008-04-10 22:02:00,1.1635,1.16403,1.1635,1.16403,2000000.0
2008-04-10 22:04:00,1.16369,1.16406,1.16369,1.16385,18600000.0
2008-04-10 22:05:00,1.16408,1.16422,1.16389,1.16389,10600000.0
2008-04-10 22:06:00,1.16422,1.16444,1.16422,1.16444,4800000.0
2008-04-10 22:07:00,1.16461,1.16494,1.16435,1.16494,12000000.0
2008-04-10 22:08:00,1.16466,1.16469,1.16395,1.16413,10000000.0
2008-04-10 22:09:00,1.16408,1.16454,1.16376,1.16376,15400000.0
2008-04-10 22:10:00,1.1645,1.1645,1.1644,1.1644,16400000.0
2008-04-10 22:11:00,1.1645,1.1645,1.1643,1.1643,16400000.0
2008-04-10 22:12:00,1.16407,1.16434,1.16393,1.16403,16400000.0
2008-04-10 22:13:00,1.16403,1.16428,1.16388,1.16393,10400000.0
2008-04-10 22:14:00,1.16413,1.16413,1.16383,1.16383,3600000.0
2008-04-10 22:15:00,1.16381,1.16399,1.16381,1.16391,8400000.0
2008-04-10 22:16:00,1.16366,1.16394,1.16355,1.16394,10400000.0
2008-04-10 22:17:00,1.16448,1.16448,1.16367,1.16367,7200000.0
2008-04-10 22:18:00,1.16363,1.16383,1.16333,1.16345,16600000.0
2008-04-10 22:19:00,1.16351,1.16385,1.16351,1.1638,7200000.0
2008-04-10 22:20:00,1.16384,1.16408,1.16379,1.16395,25000000.0
2008-04-10 22:21:00,1.1642,1.1642,1.1641,1.1641,7600000.0
2008-04-10 22:23:00,1.164,1.164,1.164,1.164,7600000.0
2008-04-10 22:24:00,1.1641,1.1643,1.1641,1.1642,7600000.0
2008-04-10 22:25:00,1.16385,1.16391,1.1636,1.16361,7600000.0
2008-04-10 22:26:00,1.1639,1.164,1.1639,1.164,13000000.0
2008-04-10 22:27:00,1.1641,1.1643,1.1641,1.1643,13000000.0
2008-04-10 22:28:00,1.16386,1.16433,1.16386,1.164,13000000.0
2008-04-10 22:29:00,1.16407,1.16411,1.16382,1.16386,12200000.0
2008-04-10 22:30:00,1.16373,1.16407,1.16353,1.16396,11400000.0
2008-04-10 22:32:00,1.16378,1.16401,1.16361,1.16361,14600000.0
2008-04-10 22:33:00,1.16374,1.16386,1.16367,1.16367,4600000.0
2008-04-10 22:34:00,1.16381,1.16406,1.16376,1.16395,9400000.0
2008-04-10 22:35:00,1.16405,1.16436,1.16387,1.16395,10800000.0
2008-04-10 22:37:00,1.1647,1.1647,1.1646,1.1646,12200000.0
2008-04-10 22:38:00,1.1647,1.1647,1.1646,1.1646,12200000.0
2008-04-10 22:39:00,1.16419,1.16468,1.16419,1.16468,12200000.0
2008-04-10 22:40:00,1.16413,1.16454,1.16413,1.16454,4800000.0
2008-04-10 22:41:00,1.1647,1.1649,1.1647,1.1647,17200000.0
2008-04-10 22:42:00,1.1645,1.1645,1.1645,1.1645,17200000.0
2008-04-10 22:44:00,1.16439,1.1647,1.16416,1.16434,17200000.0
2008-04-10 22:45:00,1.16418,1.16438,1.16371,1.16407,10400000.0
2008-04-10 22:46:00,1.1644,1.16551,1.1644,1.16551,17000000.0
2008-04-10 22:47:00,1.16478,1.16555,1.16478,1.16555,17800000.0
2008-04-10 22:48:00,1.16575,1.16644,1.16575,1.16628,9200000.0
2008-04-10 22:49:00,1.16581,1.16583,1.16551,1.16583,4200000.0
2008-04-10 22:50:00,1.16502,1.16536,1.16502,1.16536,3200000.0
2008-04-10 22:51:00,1.16527,1.16571,1.16524,1.16571,20800000.0
2008-04-10 22:52:00,1.16555,1.16586,1.16543,1.16581,12200000.0
2008-04-10 22:54:00,1.16588,1.16588,1.16541,1.1658,12200000.0
2008-04-10 22:55:00,1.1655,1.16579,1.16549,1.16579,9000000.0
2008-04-10 22:56:00,1.1658,1.166,1.1658,1.166,14600000.0
2008-04-10 22:57:00,1.16581,1.16581,1.16544,1.16544,14600000.0
2008-04-10 22:58:00,1.16566,1.16623,1.16557,1.16557,13200000.0
2008-04-10 22:59:00,1.16547,1.16574,1.16547,1.16559,9000000.0
2008-04-10 23:00:00,1.16571,1.16571,1.16516,1.1653,9000000.0
2008-04-10 23:01:00,1.1648,1.16531,1.16456,1.16456,13200000.0
2008-04-10 23:02:00,1.16451,1.16498,1.16451,1.16498,14600000.0
2008-04-10 23:03:00,1.16539,1.16545,1.16527,1.16527,14000000.0
2008-04-10 23:04:00,1.16565,1.16596,1.16541,1.16565,15200000.0
2008-04-10 23:05:00,1.16592,1.16592,1.16539,1.16545,11800000.0
2008-04-10 23:06:00,1.16563,1.1658,1.16548,1.1658,11600000.0
2008-04-10 23:07:00,1.166,1.16608,1.1657,1.16596,9400000.0
2008-04-10 23:08:00,1.16605,1.16605,1.16599,1.16605,7400000.0
2008-04-10 23:10:00,1.16578,1.16599,1.16578,1.16579,11800000.0
2008-04-10 23:11:00,1.16605,1.16605,1.16539,1.16577,21100000.0
2008-04-10 23:12:00,1.1657,1.16592,1.16552,1.16552,14600000.0
2008-04-10 23:13:00,1.16603,1.16613,1.16571,1.16613,9400000.0
2008-04-10 23:14:00,1.1659,1.1661,1.1659,1.1661,2600000.0
2008-04-10 23:15:00,1.1657,1.1657,1.16538,1.16538,2600000.0
2008-04-10 23:18:00,1.16547,1.16547,1.16522,1.1653,24000000.0
2008-04-10 23:19:00,1.16465,1.16543,1.1646,1.16504,11000000.0
2008-04-10 23:20:00,1.16523,1.16557,1.16502,1.16507,15000000.0
2008-04-10 23:21:00,1.16501,1.16544,1.16501,1.16533,12600000.0
2008-04-10 23:22:00,1.16562,1.1658,1.16549,1.16555,10400000.0
2008-04-10 23:23:00,1.16567,1.16567,1.16506,1.16524,21400000.0
2008-04-10 23:24:00,1.16529,1.16583,1.16524,1.16531,22400000.0
2008-04-10 23:25:00,1.16528,1.16544,1.16504,1.16524,16800000.0
2008-04-10 23:26:00,1.1654,1.16544,1.16515,1.16515,17200000.0
2008-04-10 23:27:00,1.16546,1.16547,1.16523,1.16523,12300000.0
2008-04-10 23:28:00,1.16511,1.16511,1.16461,1.16501,18600000.0
2008-04-10 23:29:00,1.16514,1.16519,1.16486,1.16512,11000000.0
2008-04-10 23:30:00,1.16487,1.16546,1.16483,1.16546,13800000.0
2008-04-10 23:31:00,1.1654,1.1654,1.1654,1.1654,17600000.0
2008-04-10 23:32:00,1.16524,1.16574,1.1651,1.1651,17600000.0
2008-04-10 23:33:00,1.16555,1.16555,1.16521,1.16521,10800000.0
2008-04-10 23:34:00,1.1658,1.1658,1.1657,1.1657,2600000.0
2008-04-10 23:36:00,1.1654,1.1656,1.1654,1.1656,2600000.0
2008-04-10 23:37:00,1.16565,1.16593,1.16556,1.16583,16600000.0
2008-04-10 23:38:00,1.16557,1.16587,1.16534,1.16587,5200000.0
2008-04-10 23:39:00,1.1663,1.1663,1.1662,1.1662,16400000.0
2008-04-10 23:40:00,1.1659,1.166,1.1659,1.166,16400000.0
2008-04-10 23:42:00,1.1662,1.1662,1.1662,1.1662,16400000.0
2008-04-10 23:43:00,1.16553,1.16581,1.16541,1.16549,16400000.0
2008-04-10 23:45:00,1.16576,1.16585,1.16551,1.16551,13200000.0
2008-04-10 23:47:00,1.16556,1.16617,1.16556,1.16562,8800000.0
2008-04-10 23:48:00,1.16567,1.16567,1.16504,1.16525,8000000.0
2008-04-10 23:49:00,1.16536,1.16563,1.1653,1.16562,18400000.0
2008-04-10 23:50:00,1.16582,1.16585,1.16554,1.16571,16400000.0
2008-04-10 23:51:00,1.16574,1.16575,1.16565,1.16565,20200000.0
2008-04-10 23:52:00,1.1668,1.1668,1.1664,1.1664,2000000.0
2008-04-10 23:53:00,1.1668,1.1668,1.1663,1.1663,2000000.0
2008-04-10 23:56:00,1.1662,1.1662,1.1662,1.1662,2000000.0
2008-04-10 23:57:00,1.16578,1.16578,1.16563,1.16563,2000000.0
2008-04-10 23:58:00,1.1662,1.1662,1.1662,1.1662,12800000.0
2008-04-10 23:59:00,1.16582,1.16582,1.1655,1.1655,12800000.0
2008-04-11 00:00:00,1.16559,1.16617,1.16556,1.16575,19400000.0
2008-04-11 00:01:00,1.16571,1.16571,1.16568,1.16568,2600000.0
2008-04-11 00:02:00,1.16576,1.16595,1.16562,1.16595,16400000.0
2008-04-11 00:03:00,1.16601,1.16633,1.16559,1.16559,22200000.0
2008-04-11 00:04:00,1.16607,1.16612,1.16601,1.16605,6800000.0
2008-04-11 00:05:00,1.16599,1.1662,1.16582,1.16582,14600000.0
2008-04-11 00:06:00,1.166,1.16642,1.166,1.16623,15200000.0
2008-04-11 00:07:00,1.1665,1.1665,1.1665,1.1665,9600000.0
2008-04-11 00:08:00,1.16578,1.16594,1.16565,1.16594,9600000.0
2008-04-11 00:09:00,1.16554,1.16582,1.16513,1.16513,13400000.0
2008-04-11 00:11:00,1.16555,1.16636,1.16554,1.16589,17400000.0
2008-04-11 00:12:00,1.16612,1.16612,1.16571,1.16587,14000000.0
2008-04-11 00:13:00,1.1664,1.1664,1.1664,1.1664,12200000.0
2008-04-11 00:14:00,1.16561,1.1657,1.16556,1.1657,12200000.0
2008-04-11 00:15:00,1.16579,1.16601,1.16559,1.16601,20400000.0
2008-04-11 00:16:00,1.16614,1.16667,1.16614,1.16618,11600000.0
2008-04-11 00:17:00,1.16607,1.16613,1.16552,1.16552,11600000.0
2008-04-11 00:18:00,1.1661,1.1665,1.1661,1.1663,12000000.0
2008-04-11 00:19:00,1.1665,1.1665,1.1662,1.1662,12000000.0
2008-04-11 00:20:00,1.16554,1.16598,1.16554,1.16561,12000000.0
2008-04-11 00:22:00,1.1664,1.1664,1.1664,1.1664,11200000.0
2008-04-11 00:23:00,1.1661,1.1661,1.1661,1.1661,11200000.0
2008-04-11 00:25:00,1.1655,1.1655,1.16541,1.16541,11200000.0
2008-04-11 00:26:00,1.16583,1.16583,1.16524,1.16538,18400000.0
2008-04-11 00:27:00,1.1659,1.1659,1.1659,1.1659,13800000.0
2008-04-11 00:30:00,1.16538,1.16538,1.16494,1.16494,13800000.0
2008-04-11 00:31:00,1.16535,1.16543,1.16495,1.16543,9800000.0
2008-04-11 00:32:00,1.16497,1.16527,1.16497,1.16507,14800000.0
2008-04-11 00:34:00,1.16511,1.16536,1.16472,1.16472,6200000.0
2008-04-11 00:35:00,1.1652,1.1653,1.16496,1.1651,17000000.0
2008-04-11 00:36:00,1.16514,1.16542,1.1651,1.16519,14800000.0
2008-04-11 00:37:00,1.16496,1.16515,1.16485,1.16512,8200000.0
2008-04-11 00:38:00,1.16543,1.16543,1.16495,1.16503,9800000.0
2008-04-11 00:39:00,1.16478,1.1653,1.16478,1.1653,9200000.0
2008-04-11 00:40:00,1.16534,1.16537,1.16526,1.16526,8000000.0
2008-04-11 00:41:00,1.16532,1.16535,1.16527,1.16527,4200000.0
2008-04-11 00:42:00,1.1657,1.1657,1.1657,1.1657,18200000.0
2008-04-11 00:43:00,1.1659,1.1659,1.1657,1.1657,18200000.0
2008-04-11 00:45:00,1.16531,1.16563,1.16529,1.16541,18200000.0
2008-04-11 00:46:00,1.16528,1.16557,1.16528,1.16551,3600000.0
2008-04-11 00:47:00,1.16554,1.16563,1.16537,1.16542,14800000.0
2008-04-11 00:48:00,1.16549,1.16549,1.16526,1.1653,6800000.0
2008-04-11 00:49:00,1.1658,1.1659,1.1658,1.1659,13800000.0
2008-04-11 00:50:00,1.16518,1.1655,1.16516,1.16542,13800000.0
2008-04-11 00:51:00,1.1656,1.16569,1.16536,1.16536,11000000.0
2008-04-11 00:52:00,1.166,1.166,1.166,1.166,11400000.0
2008-04-11 00:53:00,1.1658,1.1658,1.1658,1.1658,11400000.0
2008-04-11 00:54:00,1.16534,1.16577,1.16532,1.16577,11400000.0
2008-04-11 00:55:00,1.16566,1.16582,1.16545,1.16558,9200000.0
2008-04-11 00:56:00,1.16553,1.16616,1.1654,1.16584,33600000.0
2008-04-11 00:57:00,1.16535,1.16599,1.16535,1.16576,27600000.0
2008-04-11 00:58:00,1.16568,1.16613,1.16559,1.16613,9600000.0
2008-04-11 00:59:00,1.16582,1.16628,1.16549,1.16624,9400000.0
2008-04-11 01:00:00,1.1665,1.1665,1.16601,1.16601,8600000.0
2008-04-11 01:01:00,1.16612,1.16624,1.16606,1.16613,21400000.0
2008-04-11 01:02:00,1.16612,1.1662,1.16603,1.16607,16000000.0
2008-04-11 01:03:00,1.16619,1.16623,1.16601,1.16611,29600000.0
2008-04-11 01:04:00,1.16596,1.16641,1.16596,1.16641,3200000.0
2008-04-11 01:06:00,1.1665,1.1665,1.1665,1.1665,15600000.0
2008-04-11 01:07:00,1.1666,1.1666,1.1665,1.1665,15600000.0
2008-04-11 01:08:00,1.16609,1.16672,1.16609,1.16626,15600000.0
2008-04-11 01:09:00,1.1663,1.1665,1.16602,1.16602,14800000.0
2008-04-11 01:10:00,1.16625,1.16625,1.16555,1.16555,10400000.0
2008-04-11 01:11:00,1.166,1.166,1.166,1.166,17600000.0
2008-04-11 01:12:00,1.16575,1.16575,1.16554,1.16554,17600000.0
2008-04-11 01:13:00,1.1662,1.1662,1.1661,1.1661,15400000.0
2008-04-11 01:14:00,1.16561,1.16611,1.16554,1.16581,15400000.0
2008-04-11 01:15:00,1.1656,1.16582,1.1655,1.16574,12400000.0
2008-04-11 01:16:00,1.1662,1.16632,1.16594,1.16611,15600000.0
2008-04-11 01:17:00,1.16605,1.16651,1.16567,1.16651,6800000.0
2008-04-11 01:18:00,1.16629,1.16683,1.16613,1.1667,31600000.0
2008-04-11 01:19:00,1.16683,1.16705,1.16677,1.16705,9800000.0
2008-04-11 01:20:00,1.16687,1.16752,1.16687,1.16696,9400000.0
2008-04-11 01:21:00,1.16711,1.16757,1.16708,1.16741,9200000.0
2008-04-11 01:22:00,1.16697,1.16724,1.16697,1.16711,12200000.0
2008-04-11 01:23:00,1.1675,1.1677,1.1673,1.1674,16800000.0
2008-04-11 01:24:00,1.1673,1.1675,1.1673,1.1674,16800000.0
2008-04-11 01:25:00,1.16742,1.16755,1.16709,1.16742,16800000.0
2008-04-11 01:26:00,1.16684,1.16731,1.16684,1.16688,23200000.0
2008-04-11 01:27:00,1.1676,1.1676,1.1676,1.1676,8400000.0
2008-04-11 01:28:00,1.1675,1.1677,1.1675,1.1676,8400000.0
2008-04-11 01:29:00,1.1678,1.1678,1.1676,1.1676,8400000.0
2008-04-11 01:30:00,1.16702,1.16735,1.16691,1.16733,8400000.0
2008-04-11 01:31:00,1.16752,1.16792,1.16747,1.16757,13200000.0
2008-04-11 01:32:00,1.1677,1.1677,1.1675,1.1676,4800000.0
2008-04-11 01:33:00,1.16727,1.16727,1.16654,1.16654,4800000.0
2008-04-11 01:34:00,1.1672,1.1674,1.1672,1.1673,11800000.0
2008-04-11 01:35:00,1.1671,1.1671,1.16668,1.16668,11800000.0
2008-04-11 01:36:00,1.1677,1.1677,1.1675,1.1675,7000000.0
2008-04-11 01:37:00,1.16733,1.16733,1.16711,1.16711,7000000.0
2008-04-11 01:38:00,1.16708,1.16715,1.16699,1.16699,12400000.0
2008-04-11 01:39:00,1.16615,1.16679,1.16613,1.16653,21200000.0
2008-04-11 01:40:00,1.16663,1.16674,1.1663,1.1663,23600000.0
2008-04-11 01:41:00,1.16659,1.16666,1.16645,1.16663,20000000.0
2008-04-11 01:42:00,1.16675,1.16713,1.16662,1.16704,11800000.0
2008-04-11 01:43:00,1.16681,1.16712,1.16632,1.16651,12200000.0
2008-04-11 01:44:00,1.16687,1.16695,1.16681,1.16689,16400000.0
2008-04-11 01:45:00,1.1668,1.1672,1.16662,1.1672,18400000.0
2008-04-11 01:46:00,1.16717,1.16717,1.16684,1.16686,8000000.0
2008-04-11 01:47:00,1.16681,1.16715,1.16681,1.16688,17000000.0
2008-04-11 01:48:00,1.16703,1.16703,1.16651,1.16651,5800000.0
2008-04-11 01:49:00,1.16657,1.16668,1.16654,1.16654,13400000.0
2008-04-11 01:50:00,1.16658,1.16681,1.16649,1.16681,19400000.0
2008-04-11 01:52:00,1.1668,1.1671,1.1668,1.1669,7400000.0
2008-04-11 01:53:00,1.1669,1.16708,1.16665,1.16665,7400000.0
2008-04-11 01:54:00,1.16652,1.16687,1.16631,1.16668,20400000.0
2008-04-11 01:55:00,1.1671,1.1671,1.1669,1.1669,7600000.0
2008-04-11 01:56:00,1.16673,1.16673,1.16631,1.16648,7600000.0
2008-04-11 01:57:00,1.1667,1.1669,1.1667,1.1669,8800000.0
2008-04-11 01:58:00,1.16643,1.16657,1.16626,1.16657,8800000.0
2008-04-11 01:59:00,1.16651,1.16685,1.16621,1.16621,13800000.0
2008-04-11 02:00:00,1.16629,1.16637,1.16593,1.16605,9400000.0
2008-04-11 02:01:00,1.16572,1.16572,1.16532,1.1654,9400000.0
2008-04-11 02:02:00,1.16543,1.16543,1.16485,1.16485,3400000.0
2008-04-11 02:03:00,1.16532,1.16552,1.1653,1.16552,6400000.0
2008-04-11 02:04:00,1.16574,1.16574,1.16483,1.16497,18400000.0
2008-04-11 02:05:00,1.16558,1.16558,1.16516,1.16543,4800000.0
2008-04-11 02:06:00,1.16557,1.16598,1.16546,1.1655,12400000.0
2008-04-11 02:07:00,1.16549,1.16574,1.16543,1.16568,15800000.0
2008-04-11 02:08:00,1.16533,1.16549,1.16528,1.1654,13800000.0
2008-04-11 02:09:00,1.16546,1.16591,1.16543,1.16543,18000000.0
2008-04-11 02:10:00,1.16544,1.16544,1.16541,1.16541,5600000.0
2008-04-11 02:11:00,1.1654,1.16555,1.16515,1.16538,19600000.0
2008-04-11 02:12:00,1.16554,1.16569,1.16527,1.16527,5800000.0
2008-04-11 02:13:00,1.16572,1.16572,1.1655,1.16571,10200000.0
2008-04-11 02:14:00,1.16562,1.16609,1.16541,1.16541,13400000.0
2008-04-11 02:15:00,1.1655,1.16557,1.1655,1.16557,5000000.0
2008-04-11 02:16:00,1.16553,1.16601,1.16553,1.16582,9400000.0
2008-04-11 02:17:00,1.16553,1.16623,1.16547,1.1659,94400000.0
2008-04-11 02:18:00,1.16613,1.16649,1.16585,1.16628,6200000.0
2008-04-11 02:19:00,1.16584,1.16593,1.16559,1.16559,9400000.0
2008-04-11 02:20:00,1.1662,1.1662,1.1662,1.1662,3200000.0
2008-04-11 02:21:00,1.16539,1.16566,1.16539,1.16566,3200000.0
2008-04-11 02:22:00,1.16611,1.16611,1.1655,1.16568,12200000.0
2008-04-11 02:23:00,1.16562,1.16573,1.16548,1.1655,14200000.0
2008-04-11 02:24:00,1.16571,1.16585,1.16523,1.16536,5200000.0
2008-04-11 02:25:00,1.16559,1.16587,1.16559,1.16576,10200000.0
2008-04-11 02:26:00,1.1662,1.1662,1.1662,1.1662,3200000.0
2008-04-11 02:27:00,1.16596,1.1661,1.16596,1.1661,3200000.0
2008-04-11 02:28:00,1.1664,1.1664,1.1664,1.1664,16000000.0
2008-04-11 02:29:00,1.16603,1.16603,1.16556,1.16576,16000000.0
2008-04-11 02:30:00,1.1661,1.1662,1.1661,1.1661,10400000.0
2008-04-11 02:32:00,1.16572,1.16585,1.16562,1.16578,10400000.0
2008-04-11 02:33:00,1.16597,1.16612,1.16558,1.16558,19800000.0
2008-04-11 02:34:00,1.1659,1.1661,1.1659,1.166,25200000.0
2008-04-11 02:35:00,1.166,1.166,1.1653,1.1653,25200000.0
2008-04-11 02:36:00,1.16563,1.1657,1.16532,1.1654,9400000.0
2008-04-11 02:38:00,1.16569,1.16569,1.16526,1.16526,10600000.0
2008-04-11 02:39:00,1.16537,1.16565,1.16535,1.16544,11200000.0
2008-04-11 02:40:00,1.166,1.1661,1.1659,1.1659,16400000.0
2008-04-11 02:41:00,1.16551,1.16567,1.16541,1.16542,16400000.0
2008-04-11 02:42:00,1.16544,1.16586,1.16544,1.16586,4200000.0
2008-04-11 02:43:00,1.16622,1.16622,1.16578,1.16578,8000000.0
2008-04-11 02:44:00,1.16611,1.16611,1.16589,1.16589,2600000.0
2008-04-11 02:45:00,1.16561,1.16585,1.16553,1.16553,11000000.0
2008-04-11 02:46:00,1.16576,1.16588,1.16566,1.16566,8000000.0
2008-04-11 02:47:00,1.1661,1.1661,1.1661,1.1661,15800000.0
2008-04-11 02:48:00,1.16567,1.16624,1.16549,1.16579,15800000.0
2008-04-11 02:49:00,1.16594,1.16619,1.16593,1.1661,9800000.0
2008-04-11 02:51:00,1.16585,1.16585,1.16576,1.16576,5600000.0
2008-04-11 02:52:00,1.1661,1.1662,1.1661,1.1662,6400000.0
2008-04-11 02:53:00,1.1661,1.1662,1.1661,1.1662,6400000.0
2008-04-11 02:54:00,1.16555,1.16595,1.16555,1.16555,6400000.0
2008-04-11 02:55:00,1.16537,1.16572,1.1653,1.1653,8400000.0
2008-04-11 02:56:00,1.16521,1.16545,1.16518,1.16523,10800000.0
2008-04-11 02:57:00,1.16541,1.16583,1.16541,1.16574,4200000.0
2008-04-11 02:58:00,1.16574,1.16615,1.16574,1.16603,12200000.0
2008-04-11 02:59:00,1.16629,1.16649,1.16629,1.16642,10000000.0
2008-04-11 03:00:00,1.16629,1.16653,1.16605,1.16613,23900000.0
2008-04-11 03:02:00,1.1665,1.1665,1.16611,1.16627,24200000.0
2008-04-11 03:03:00,1.1668,1.1668,1.16622,1.16622,9800000.0
2008-04-11 03:04:00,1.1667,1.1669,1.1667,1.1669,11800000.0
2008-04-11 03:06:00,1.16695,1.16695,1.16646,1.16662,11800000.0
2008-04-11 03:07:00,1.16645,1.16695,1.16645,1.16664,17600000.0
2008-04-11 03:08:00,1.1663,1.16691,1.1663,1.16691,15800000.0
2008-04-11 03:09:00,1.16673,1.16677,1.16665,1.16677,5800000.0
2008-04-11 03:10:00,1.16679,1.16687,1.16647,1.16647,10600000.0
2008-04-11 03:11:00,1.1665,1.16658,1.1665,1.16658,9600000.0
2008-04-11 03:12:00,1.16658,1.1667,1.16607,1.16607,23400000.0
2008-04-11 03:13:00,1.16642,1.16692,1.16642,1.16667,8000000.0
2008-04-11 03:14:00,1.16704,1.1671,1.16697,1.16702,15000000.0
2008-04-11 03:15:00,1.16681,1.16724,1.16681,1.16711,6400000.0
2008-04-11 03:16:00,1.16688,1.16743,1.16688,1.16743,8400000.0
2008-04-11 03:17:00,1.16754,1.16754,1.16702,1.16733,18000000.0
2008-04-11 03:18:00,1.16696,1.16714,1.1668,1.16695,7000000.0
2008-04-11 03:19:00,1.167,1.16728,1.16683,1.16728,17600000.0
2008-04-11 03:20:00,1.16733,1.16733,1.16682,1.16682,7200000.0
2008-04-11 03:21:00,1.16686,1.16721,1.16682,1.16692,10600000.0
2008-04-11 03:22:00,1.16669,1.16746,1.16669,1.16694,25600000.0
2008-04-11 03:23:00,1.16705,1.16737,1.16678,1.16697,11000000.0
2008-04-11 03:24:00,1.16691,1.16732,1.1667,1.1667,19800000.0
2008-04-11 03:25:00,1.16708,1.16708,1.16696,1.16696,2600000.0
2008-04-11 03:26:00,1.16624,1.16684,1.16624,1.16662,25800000.0
2008-04-11 03:27:00,1.16662,1.16715,1.16662,1.16692,10400000.0
2008-04-11 03:28:00,1.16684,1.16709,1.16684,1.16694,18000000.0
2008-04-11 03:29:00,1.16727,1.16727,1.16651,1.16676,17000000.0
2008-04-11 03:31:00,1.16661,1.16682,1.16661,1.16682,4800000.0
2008-04-11 03:32:00,1.16673,1.16673,1.16648,1.16648,16000000.0
2008-04-11 03:33:00,1.16684,1.16684,1.16634,1.16673,12700000.0
2008-04-11 03:34:00,1.16668,1.16677,1.16642,1.16661,22400000.0
2008-04-11 03:35:00,1.16645,1.1668,1.16624,1.16624,8400000.0
2008-04-11 03:36:00,1.16647,1.16682,1.16643,1.16648,20900000.0
2008-04-11 03:37:00,1.1665,1.1669,1.1665,1.1669,11400000.0
2008-04-11 03:38:00,1.1671,1.1671,1.1671,1.1671,8400000.0
2008-04-11 03:41:00,1.16682,1.16701,1.16682,1.16688,8400000.0
2008-04-11 03:43:00,1.1667,1.1667,1.16633,1.16633,4000000.0
2008-04-11 03:44:00,1.16656,1.1674,1.16656,1.16688,9600000.0
2008-04-11 03:45:00,1.16679,1.16693,1.16641,1.16693,7200000.0
2008-04-11 03:46:00,1.16694,1.16701,1.1667,1.16691,23600000.0
2008-04-11 03:47:00,1.16698,1.16722,1.16661,1.16707,21800000.0
2008-04-11 03:48:00,1.16663,1.16707,1.16663,1.16695,21800000.0
2008-04-11 03:49:00,1.16709,1.16719,1.16678,1.16678,16000000.0
2008-04-11 03:51:00,1.16741,1.16755,1.16705,1.16716,12800000.0
2008-04-11 03:52:00,1.16737,1.16742,1.16677,1.16719,16000000.0
2008-04-11 03:53:00,1.16729,1.16765,1.16729,1.16756,15400000.0
2008-04-11 03:54:00,1.16789,1.16791,1.16747,1.16791,18000000.0
2008-04-11 03:55:00,1.16728,1.16767,1.16728,1.16742,11600000.0
2008-04-11 03:56:00,1.16764,1.16788,1.16761,1.16777,19400000.0
2008-04-11 03:57:00,1.16756,1.16756,1.16718,1.16735,11600000.0
2008-04-11 03:58:00,1.16709,1.16731,1.16709,1.16731,23800000.0
2008-04-11 03:59:00,1.16724,1.16741,1.16716,1.1672,18200000.0
2008-04-11 04:00:00,1.1672,1.16775,1.1672,1.16775,8800000.0
2008-04-11 04:01:00,1.16724,1.16772,1.16724,1.16755,6800000.0
2008-04-11 04:02:00,1.16729,1.16782,1.16719,1.16719,8400000.0
2008-04-11 04:03:00,1.16778,1.16787,1.16732,1.16769,25800000.0
2008-04-11 04:04:00,1.16772,1.16807,1.16768,1.16782,9000000.0
2008-04-11 04:05:00,1.16788,1.16827,1.16776,1.16815,15200000.0
2008-04-11 04:06:00,1.16805,1.16805,1.16769,1.16769,11600000.0
2008-04-11 04:07:00,1.16762,1.16806,1.16757,1.1678,9000000.0
2008-04-11 04:08:00,1.16767,1.16786,1.16767,1.16786,6400000.0
2008-04-11 04:09:00,1.16767,1.16805,1.16766,1.16769,16200000.0
2008-04-11 04:10:00,1.16819,1.16842,1.16809,1.16809,8800000.0
2008-04-11 04:11:00,1.16817,1.16846,1.16775,1.16784,18400000.0
2008-04-11 04:12:00,1.16766,1.16801,1.16766,1.16778,19200000.0
2008-04-11 04:13:00,1.16762,1.16808,1.16762,1.16808,15600000.0
2008-04-11 04:14:00,1.16728,1.16791,1.16728,1.16763,21000000.0
2008-04-11 04:15:00,1.16767,1.16767,1.16699,1.16729,9400000.0
2008-04-11 04:16:00,1.16727,1.16765,1.16727,1.16731,6200000.0
2008-04-11 04:17:00,1.1677,1.16779,1.16756,1.16768,10400000.0
2008-04-11 04:18:00,1.16742,1.16795,1.16742,1.16777,20800000.0
2008-04-11 04:19:00,1.16785,1.16801,1.16776,1.16786,8400000.0
2008-04-11 04:20:00,1.16789,1.16812,1.1677,1.1677,15400000.0
2008-04-11 04:21:00,1.16769,1.16809,1.16769,1.16809,15800000.0
2008-04-11 04:22:00,1.16778,1.16778,1.16755,1.16778,16800000.0
2008-04-11 04:23:00,1.16794,1.16845,1.16794,1.16836,19400000.0
2008-04-11 04:24:00,1.16828,1.16863,1.16816,1.16841,10000000.0
2008-04-11 04:25:00,1.16853,1.16902,1.16837,1.16902,11000000.0
2008-04-11 04:26:00,1.1681,1.16852,1.1681,1.16852,5800000.0
2008-04-11 04:27:00,1.1684,1.16852,1.1684,1.16852,4000000.0
2008-04-11 04:28:00,1.16866,1.16874,1.16823,1.16846,10000000.0
2008-04-11 04:29:00,1.16843,1.16875,1.16843,1.16875,14400000.0
2008-04-11 04:30:00,1.16869,1.16869,1.16822,1.16861,14200000.0
2008-04-11 04:31:00,1.1685,1.16896,1.16835,1.16844,12800000.0
2008-04-11 04:32:00,1.16842,1.16856,1.16826,1.16828,16800000.0
2008-04-11 04:33:00,1.16785,1.16853,1.16785,1.16853,14400000.0
2008-04-11 04:34:00,1.16848,1.16858,1.1683,1.16851,11400000.0
2008-04-11 04:35:00,1.1683,1.16844,1.1683,1.16844,2600000.0
2008-04-11 04:36:00,1.16869,1.16874,1.16869,1.16874,7600000.0
2008-04-11 04:37:00,1.1686,1.169,1.1686,1.1688,15400000.0
2008-04-11 04:38:00,1.16875,1.16875,1.16808,1.16832,15400000.0
2008-04-11 04:39:00,1.16877,1.16884,1.16844,1.16862,13000000.0
2008-04-11 04:40:00,1.16849,1.16887,1.1684,1.16865,17000000.0
2008-04-11 04:41:00,1.1686,1.1686,1.1686,1.1686,28800000.0
2008-04-11 04:42:00,1.16846,1.16885,1.16831,1.16845,28800000.0
2008-04-11 04:43:00,1.1686,1.16911,1.16834,1.16834,18200000.0
2008-04-11 04:44:00,1.16867,1.16867,1.16835,1.16848,13800000.0
2008-04-11 04:45:00,1.1688,1.1688,1.1686,1.1686,12400000.0
2008-04-11 04:46:00,1.1688,1.1688,1.1686,1.1688,12400000.0
2008-04-11 04:47:00,1.16866,1.16866,1.16821,1.16854,12400000.0
2008-04-11 04:48:00,1.16835,1.1685,1.1683,1.16834,13600000.0
2008-04-11 04:49:00,1.1684,1.1686,1.16823,1.16842,11600000.0
2008-04-11 04:51:00,1.16808,1.16855,1.16808,1.16817,23600000.0
2008-04-11 04:52:00,1.16841,1.16841,1.1676,1.16795,9600000.0
2008-04-11 04:53:00,1.16782,1.16814,1.16782,1.16814,9600000.0
2008-04-11 04:54:00,1.16775,1.16806,1.16775,1.16789,14400000.0
2008-04-11 04:55:00,1.16764,1.16815,1.16746,1.16779,13400000.0
2008-04-11 04:56:00,1.16815,1.16815,1.16775,1.16781,11600000.0
2008-04-11 04:58:00,1.16806,1.16868,1.16796,1.16796,15800000.0
2008-04-11 04:59:00,1.16797,1.16798,1.16732,1.16732,13000000.0
2008-04-11 05:00:00,1.1677,1.168,1.1677,1.1678,6800000.0
2008-04-11 05:01:00,1.16725,1.16756,1.16717,1.16756,6800000.0
2008-04-11 05:02:00,1.16755,1.16779,1.16724,1.16733,17600000.0
2008-04-11 05:03:00,1.16729,1.16739,1.16706,1.1672,18200000.0
2008-04-11 05:04:00,1.16738,1.16774,1.16724,1.16761,6800000.0
2008-04-11 05:05:00,1.16751,1.16793,1.16751,1.16762,12600000.0
2008-04-11 05:06:00,1.16757,1.16766,1.16717,1.16717,9600000.0
2008-04-11 05:07:00,1.1674,1.16749,1.16736,1.16749,7200000.0
2008-04-11 05:08:00,1.16745,1.16745,1.167,1.167,6600000.0
2008-04-11 05:09:00,1.1676,1.1676,1.1673,1.1673,11000000.0
2008-04-11 05:10:00,1.16729,1.16762,1.1669,1.16744,11000000.0
2008-04-11 05:11:00,1.1678,1.1678,1.1677,1.1678,21000000.0
2008-04-11 05:12:00,1.16748,1.16763,1.16736,1.16763,21000000.0
2008-04-11 05:13:00,1.16704,1.16705,1.16692,1.16705,13200000.0
2008-04-11 05:14:00,1.16765,1.16765,1.16718,1.16728,10200000.0
2008-04-11 05:15:00,1.16708,1.16742,1.167,1.167,12400000.0
2008-04-11 05:16:00,1.16698,1.16711,1.16698,1.16703,14400000.0
2008-04-11 05:17:00,1.16734,1.16754,1.1673,1.16745,8800000.0
2008-04-11 05:18:00,1.16726,1.16746,1.16717,1.16717,12400000.0
2008-04-11 05:19:00,1.1678,1.1679,1.1676,1.1676,4800000.0
2008-04-11 05:22:00,1.16709,1.16724,1.16709,1.16724,4800000.0
2008-04-11 05:23:00,1.16689,1.16721,1.1668,1.1672,11000000.0
2008-04-11 05:24:00,1.16684,1.16693,1.16684,1.16693,9400000.0
2008-04-11 05:25:00,1.16694,1.16715,1.16694,1.16715,2000000.0
2008-04-11 05:26:00,1.16677,1.16714,1.16677,1.16693,10600000.0
2008-04-11 05:27:00,1.1669,1.1669,1.16649,1.16664,19200000.0
2008-04-11 05:28:00,1.16662,1.16668,1.16662,1.16668,3200000.0
2008-04-11 05:29:00,1.16667,1.1667,1.16667,1.1667,3200000.0
2008-04-11 05:30:00,1.16671,1.16673,1.16671,1.16673,6600000.0
2008-04-11 05:33:00,1.16683,1.1669,1.16677,1.16677,6000000.0
2008-04-11 05:34:00,1.16697,1.16697,1.16666,1.16679,11400000.0
2008-04-11 05:35:00,1.1669,1.1669,1.1669,1.1669,14000000.0
2008-04-11 05:36:00,1.16662,1.16693,1.16654,1.16682,14000000.0
2008-04-11 05:37:00,1.16712,1.16712,1.16677,1.16694,7400000.0
2008-04-11 05:38:00,1.1671,1.1671,1.1669,1.1669,2600000.0
2008-04-11 05:39:00,1.16676,1.16706,1.16676,1.16706,2600000.0
2008-04-11 05:40:00,1.1668,1.16708,1.16658,1.16708,9400000.0
2008-04-11 05:42:00,1.1673,1.1673,1.1673,1.1673,8200000.0
2008-04-11 05:43:00,1.1671,1.1673,1.1671,1.1671,8200000.0
2008-04-11 05:45:00,1.16696,1.1672,1.16643,1.16686,8200000.0
2008-04-11 05:46:00,1.16692,1.16692,1.16673,1.16675,12200000.0
2008-04-11 05:48:00,1.16669,1.16673,1.16644,1.16644,15400000.0
2008-04-11 05:49:00,1.1666,1.1667,1.1666,1.1667,9000000.0
2008-04-11 05:50:00,1.16649,1.16657,1.16633,1.16648,9000000.0
2008-04-11 05:51:00,1.1665,1.16679,1.1665,1.16679,3200000.0
2008-04-11 05:52:00,1.16656,1.16687,1.16643,1.16684,15200000.0
2008-04-11 05:53:00,1.1673,1.1673,1.1669,1.1671,6800000.0
2008-04-11 05:54:00,1.16718,1.16726,1.16669,1.16679,6800000.0
2008-04-11 05:55:00,1.1669,1.1671,1.1669,1.1671,5200000.0
2008-04-11 05:56:00,1.16688,1.16692,1.16671,1.16687,5200000.0
2008-04-11 05:57:00,1.16712,1.16712,1.16677,1.16685,4800000.0
2008-04-11 05:58:00,1.16714,1.16714,1.16683,1.16702,14800000.0
2008-04-11 05:59:00,1.16692,1.16718,1.16677,1.16677,12600000.0
2008-04-11 06:00:00,1.16693,1.16711,1.16668,1.16692,15600000.0
2008-04-11 06:03:00,1.16634,1.16651,1.16621,1.16646,9400000.0
2008-04-11 06:04:00,1.16644,1.16644,1.16595,1.16611,16800000.0
2008-04-11 06:05:00,1.16586,1.16609,1.16586,1.16601,11600000.0
2008-04-11 06:06:00,1.16647,1.16647,1.16614,1.16616,10800000.0
2008-04-11 06:07:00,1.16642,1.16644,1.16627,1.16628,7400000.0
2008-04-11 06:08:00,1.16647,1.16651,1.16647,1.16651,2600000.0
2008-04-11 06:10:00,1.16643,1.16665,1.16633,1.16652,13200000.0
2008-04-11 06:11:00,1.1669,1.1669,1.1669,1.1669,8600000.0
2008-04-11 06:12:00,1.16662,1.16695,1.16655,1.1667,8600000.0
2008-04-11 06:13:00,1.1663,1.1663,1.16614,1.16617,4600000.0
2008-04-11 06:14:00,1.16629,1.16693,1.16629,1.16641,7200000.0
2008-04-11 06:15:00,1.16639,1.16657,1.16639,1.16648,22800000.0
2008-04-11 06:16:00,1.16635,1.16646,1.16628,1.16633,18400000.0
2008-04-11 06:17:00,1.16671,1.16671,1.16597,1.16633,19800000.0
2008-04-11 06:18:00,1.16671,1.16684,1.16647,1.16684,20800000.0
2008-04-11 06:19:00,1.16667,1.16672,1.16656,1.16656,11400000.0
2008-04-11 06:20:00,1.16694,1.16717,1.16686,1.16717,13600000.0
2008-04-11 06:21:00,1.16682,1.16713,1.16682,1.16711,17200000.0
2008-04-11 06:22:00,1.16662,1.16704,1.16662,1.16704,2000000.0
2008-04-11 06:24:00,1.1671,1.1671,1.1669,1.1669,9600000.0
2008-04-11 06:25:00,1.16671,1.16689,1.16653,1.16653,9600000.0
2008-04-11 06:26:00,1.16667,1.16684,1.16667,1.16684,2600000.0
2008-04-11 06:27:00,1.16691,1.16748,1.16691,1.16727,10000000.0
2008-04-11 06:28:00,1.16672,1.16678,1.16672,1.16678,2600000.0
2008-04-11 06:29:00,1.1673,1.1673,1.1671,1.1671,17600000.0
2008-04-11 06:30:00,1.16676,1.16688,1.16661,1.16666,17600000.0
2008-04-11 06:31:00,1.16676,1.16734,1.16676,1.16691,11800000.0
2008-04-11 06:32:00,1.16682,1.16718,1.16682,1.16718,10000000.0
2008-04-11 06:33:00,1.16689,1.16699,1.1665,1.16699,13800000.0
2008-04-11 06:34:00,1.16667,1.16674,1.16667,1.16674,9000000.0
2008-04-11 06:35:00,1.1667,1.1667,1.16643,1.16643,15600000.0
2008-04-11 06:36:00,1.16672,1.16696,1.16661,1.16661,6800000.0
2008-04-11 06:37:00,1.16667,1.16684,1.16657,1.16684,16000000.0
2008-04-11 06:38:00,1.16673,1.16681,1.1664,1.16669,8400000.0
2008-04-11 06:39:00,1.167,1.167,1.1668,1.1668,2600000.0
2008-04-11 06:40:00,1.167,1.1671,1.16694,1.16707,17600000.0
2008-04-11 06:42:00,1.16697,1.16738,1.16667,1.16684,16400000.0
2008-04-11 06:43:00,1.1671,1.1671,1.16694,1.16694,5400000.0
2008-04-11 06:44:00,1.16734,1.16751,1.16734,1.16751,3200000.0
2008-04-11 06:45:00,1.16699,1.16744,1.1668,1.16744,11000000.0
2008-04-11 06:46:00,1.1669,1.16724,1.1669,1.1672,17600000.0
2008-04-11 06:48:00,1.1671,1.1673,1.1671,1.1671,24400000.0
2008-04-11 06:51:00,1.16692,1.16694,1.16684,1.16689,24400000.0
2008-04-11 06:52:00,1.1673,1.1673,1.1673,1.1673,5400000.0
2008-04-11 06:53:00,1.16681,1.16693,1.16681,1.16693,5400000.0
2008-04-11 06:54:00,1.16698,1.16706,1.16698,1.16706,3200000.0
2008-04-11 06:55:00,1.16652,1.1669,1.16643,1.1669,10600000.0
2008-04-11 06:56:00,1.16669,1.16669,1.16646,1.16646,8200000.0
2008-04-11 06:57:00,1.1671,1.1671,1.1669,1.1671,10000000.0
2008-04-11 06:58:00,1.16661,1.16664,1.16658,1.16661,10000000.0
2008-04-11 06:59:00,1.1666,1.16698,1.1666,1.1666,18800000.0
2008-04-11 07:00:00,1.1669,1.1672,1.16665,1.16665,14000000.0
2008-04-11 07:01:00,1.16663,1.16702,1.1664,1.16668,6200000.0
2008-04-11 07:02:00,1.16646,1.16669,1.16645,1.16645,13000000.0
2008-04-11 07:03:00,1.16676,1.16676,1.16667,1.16667,3200000.0
2008-04-11 07:04:00,1.16673,1.16698,1.16666,1.16696,18600000.0
2008-04-11 07:05:00,1.16694,1.1671,1.16657,1.16692,10200000.0
2008-04-11 07:06:00,1.16667,1.16691,1.16658,1.16658,14800000.0
2008-04-11 07:07:00,1.16665,1.16682,1.16635,1.16672,5800000.0
2008-04-11 07:08:00,1.16644,1.16678,1.16638,1.16663,8400000.0
2008-04-11 07:09:00,1.16662,1.16701,1.16662,1.16701,16400000.0
2008-04-11 07:10:00,1.16669,1.1668,1.16646,1.16646,11200000.0
2008-04-11 07:11:00,1.16678,1.16678,1.1664,1.1664,5800000.0
2008-04-11 07:12:00,1.16635,1.16683,1.16635,1.16654,16000000.0
2008-04-11 07:13:00,1.16693,1.16693,1.16641,1.16644,11200000.0
2008-04-11 07:14:00,1.1667,1.1669,1.1667,1.1669,10600000.0
2008-04-11 07:16:00,1.16664,1.16674,1.16628,1.16674,10600000.0
2008-04-11 07:18:00,1.16662,1.16697,1.16662,1.16697,7400000.0
2008-04-11 07:19:00,1.16684,1.16716,1.16662,1.16662,22900000.0
2008-04-11 07:20:00,1.16682,1.16692,1.1665,1.16659,13200000.0
2008-04-11 07:21:00,1.16661,1.16682,1.16624,1.16624,12200000.0
2008-04-11 07:22:00,1.16673,1.16711,1.16636,1.16636,14600000.0
2008-04-11 07:23:00,1.1673,1.1673,1.1673,1.1673,8600000.0
2008-04-11 07:24:00,1.16738,1.16738,1.16673,1.16689,8600000.0
2008-04-11 07:25:00,1.16671,1.16671,1.16659,1.16671,10600000.0
2008-04-11 07:26:00,1.16649,1.16676,1.16623,1.1667,16000000.0
2008-04-11 07:27:00,1.16671,1.16695,1.16652,1.1668,11600000.0
2008-04-11 07:28:00,1.16675,1.16703,1.1665,1.16668,10400000.0
2008-04-11 07:29:00,1.16689,1.16747,1.16678,1.16678,24400000.0
2008-04-11 07:31:00,1.16699,1.16726,1.16689,1.16689,23200000.0
2008-04-11 07:32:00,1.16688,1.16738,1.16682,1.16682,8000000.0
2008-04-11 07:33:00,1.16662,1.16705,1.16662,1.16689,13200000.0
2008-04-11 07:34:00,1.16679,1.1673,1.16679,1.16713,10000000.0
2008-04-11 07:35:00,1.1664,1.16703,1.166,1.16703,14200000.0
2008-04-11 07:36:00,1.16667,1.16707,1.16667,1.16707,2600000.0
2008-04-11 07:37:00,1.16683,1.16706,1.16678,1.16678,6200000.0
2008-04-11 07:38:00,1.16673,1.16694,1.16673,1.16694,4800000.0
2008-04-11 07:39:00,1.16698,1.16722,1.16688,1.16704,15800000.0
2008-04-11 07:40:00,1.16687,1.16698,1.16649,1.16649,9400000.0
2008-04-11 07:41:00,1.16656,1.16707,1.16656,1.16673,7600000.0
2008-04-11 07:42:00,1.16685,1.16702,1.16653,1.16668,11600000.0
2008-04-11 07:43:00,1.16667,1.16671,1.16648,1.16669,12400000.0
2008-04-11 07:44:00,1.16658,1.16686,1.16652,1.16686,4600000.0
2008-04-11 07:45:00,1.16699,1.1672,1.16691,1.16691,11600000.0
2008-04-11 07:46:00,1.16665,1.1669,1.16665,1.1669,3200000.0
2008-04-11 07:47:00,1.16683,1.16693,1.16656,1.16656,10800000.0
2008-04-11 07:48:00,1.16673,1.16703,1.1667,1.16703,4800000.0
2008-04-11 07:49:00,1.16676,1.16697,1.1665,1.16661,19200000.0
2008-04-11 07:50:00,1.16637,1.16665,1.16637,1.16647,8200000.0
2008-04-11 07:51:00,1.16673,1.16673,1.16638,1.16638,12000000.0
2008-04-11 07:52:00,1.16622,1.16637,1.16622,1.16637,7000000.0
2008-04-11 07:53:00,1.16622,1.16622,1.1661,1.1661,10800000.0
2008-04-11 07:54:00,1.16634,1.16668,1.16623,1.16668,15400000.0
2008-04-11 07:56:00,1.16643,1.16662,1.16635,1.16649,29800000.0
2008-04-11 07:57:00,1.16625,1.16646,1.16593,1.16645,12000000.0
2008-04-11 07:58:00,1.16644,1.16677,1.16634,1.16637,12000000.0
2008-04-11 07:59:00,1.16627,1.16632,1.16587,1.16587,11800000.0
2008-04-11 08:00:00,1.16552,1.16636,1.16552,1.16613,12400000.0
2008-04-11 08:01:00,1.16585,1.16642,1.16585,1.16599,14200000.0
2008-04-11 08:02:00,1.16642,1.16677,1.16633,1.16646,17200000.0
2008-04-11 08:03:00,1.16606,1.16642,1.16606,1.16632,7400000.0
2008-04-11 08:04:00,1.16695,1.16695,1.16614,1.1662,12400000.0
2008-04-11 08:05:00,1.16628,1.16652,1.16613,1.16652,9000000.0
2008-04-11 08:06:00,1.16598,1.16625,1.16595,1.16625,8200000.0
2008-04-11 08:07:00,1.16602,1.16618,1.16589,1.1661,14200000.0
2008-04-11 08:08:00,1.16603,1.16656,1.16597,1.16643,10600000.0
2008-04-11 08:09:00,1.16634,1.16634,1.16587,1.16587,11200000.0
2008-04-11 08:10:00,1.16585,1.16585,1.16517,1.16541,6800000.0
2008-04-11 08:11:00,1.16555,1.16591,1.16531,1.16591,20200000.0
2008-04-11 08:12:00,1.16616,1.16652,1.16574,1.16596,11000000.0
2008-04-11 08:13:00,1.16549,1.16607,1.16549,1.16578,7400000.0
2008-04-11 08:14:00,1.16604,1.16604,1.16552,1.16553,12200000.0
2008-04-11 08:15:00,1.16581,1.1659,1.16539,1.1659,18600000.0
2008-04-11 08:16:00,1.16565,1.16589,1.16558,1.16562,13800000.0
2008-04-11 08:17:00,1.1655,1.1659,1.1655,1.16581,18200000.0
2008-04-11 08:18:00,1.16605,1.16605,1.16554,1.16554,9000000.0
2008-04-11 08:19:00,1.1661,1.1662,1.166,1.166,10600000.0
2008-04-11 08:20:00,1.16599,1.16599,1.16569,1.16578,10600000.0
2008-04-11 08:21:00,1.16568,1.16604,1.16556,1.16561,22000000.0
2008-04-11 08:22:00,1.16553,1.16579,1.16551,1.16551,7800000.0
2008-04-11 08:23:00,1.16595,1.16595,1.16592,1.16592,2600000.0
2008-04-11 08:24:00,1.16602,1.16676,1.16594,1.16635,15400000.0
2008-04-11 08:25:00,1.16576,1.16576,1.1655,1.1655,15000000.0
2008-04-11 08:26:00,1.16581,1.16581,1.16539,1.16573,6800000.0
2008-04-11 08:27:00,1.1657,1.1659,1.1657,1.16582,6800000.0
2008-04-11 08:28:00,1.16596,1.16609,1.16532,1.16564,22600000.0
2008-04-11 08:29:00,1.16609,1.16609,1.1659,1.1659,12000000.0
2008-04-11 08:30:00,1.16626,1.16634,1.16584,1.166,18800000.0
2008-04-11 08:31:00,1.1659,1.16636,1.16577,1.16593,16800000.0
2008-04-11 08:32:00,1.16577,1.1658,1.16554,1.16568,9000000.0
2008-04-11 08:33:00,1.16558,1.16558,1.16552,1.16552,14200000.0
2008-04-11 08:34:00,1.16563,1.16599,1.16563,1.16572,17000000.0
2008-04-11 08:35:00,1.16566,1.16577,1.16563,1.16577,19600000.0
2008-04-11 08:36:00,1.16564,1.16584,1.16536,1.16584,19400000.0
2008-04-11 08:37:00,1.16582,1.1659,1.1654,1.1658,20400000.0
2008-04-11 08:38:00,1.16554,1.16554,1.16503,1.16553,7400000.0
2008-04-11 08:39:00,1.1661,1.1664,1.1661,1.1664,16600000.0
2008-04-11 08:40:00,1.16576,1.166,1.16525,1.16546,16600000.0
2008-04-11 08:41:00,1.16564,1.16566,1.16527,1.16527,7400000.0
2008-04-11 08:42:00,1.16571,1.16574,1.16513,1.16513,11600000.0
2008-04-11 08:43:00,1.16537,1.16554,1.16507,1.16539,9000000.0
2008-04-11 08:44:00,1.16514,1.16536,1.16494,1.16536,10400000.0
2008-04-11 08:45:00,1.16505,1.16565,1.16505,1.1656,5600000.0
2008-04-11 08:46:00,1.16543,1.16587,1.16521,1.16558,14600000.0
2008-04-11 08:47:00,1.1655,1.1659,1.16527,1.16579,29000000.0
2008-04-11 08:48:00,1.16545,1.16586,1.16545,1.1657,11400000.0
2008-04-11 08:49:00,1.16575,1.1661,1.16575,1.1661,15000000.0
2008-04-11 08:50:00,1.16612,1.16629,1.16569,1.16629,17400000.0
2008-04-11 08:51:00,1.16623,1.16632,1.16603,1.16606,57600000.0
2008-04-11 08:52:00,1.16619,1.16619,1.16536,1.16564,14600000.0
2008-04-11 08:53:00,1.16592,1.16607,1.16545,1.16567,119800000.0
2008-04-11 08:54:00,1.16597,1.16605,1.16561,1.16605,11000000.0
2008-04-11 08:55:00,1.16606,1.16621,1.16596,1.1661,10400000.0
2008-04-11 08:56:00,1.16621,1.16642,1.16606,1.16609,16400000.0
2008-04-11 08:57:00,1.16575,1.16575,1.16561,1.16561,3200000.0
2008-04-11 08:58:00,1.16498,1.1659,1.16498,1.16539,9200000.0
2008-04-11 08:59:00,1.16533,1.16582,1.16531,1.16544,14800000.0
2008-04-11 09:00:00,1.16561,1.16583,1.16541,1.1656,101000000.0
2008-04-11 09:01:00,1.16603,1.16603,1.16549,1.16549,11800000.0
2008-04-11 09:02:00,1.16562,1.16563,1.1652,1.16542,29400000.0
2008-04-11 09:03:00,1.16551,1.16551,1.16515,1.16515,4800000.0
2008-04-11 09:04:00,1.16521,1.16562,1.16495,1.16562,7800000.0
2008-04-11 09:05:00,1.16558,1.16598,1.16558,1.16598,22400000.0
2008-04-11 09:06:00,1.1658,1.16594,1.16561,1.16569,12600000.0
2008-04-11 09:07:00,1.16561,1.16578,1.16525,1.16578,22200000.0
2008-04-11 09:08:00,1.16549,1.16585,1.16549,1.16562,13600000.0
2008-04-11 09:09:00,1.16571,1.16589,1.16546,1.16568,23200000.0
2008-04-11 09:10:00,1.16578,1.16578,1.16534,1.16536,19400000.0
2008-04-11 09:11:00,1.1654,1.16574,1.1654,1.16556,11600000.0
2008-04-11 09:12:00,1.1661,1.1662,1.166,1.1661,11400000.0
2008-04-11 09:13:00,1.16536,1.16572,1.16536,1.16572,11400000.0
2008-04-11 09:14:00,1.16551,1.16585,1.16551,1.16585,7600000.0
2008-04-11 09:15:00,1.16553,1.16553,1.16519,1.1655,20400000.0
2008-04-11 09:16:00,1.16562,1.16565,1.16535,1.16565,14400000.0
2008-04-11 09:17:00,1.1653,1.16557,1.16518,1.16518,15400000.0
2008-04-11 09:18:00,1.16521,1.16588,1.16507,1.16551,21400000.0
2008-04-11 09:19:00,1.16556,1.16564,1.16514,1.16521,16800000.0
2008-04-11 09:20:00,1.16544,1.16567,1.16532,1.16567,18800000.0
2008-04-11 09:21:00,1.1662,1.1663,1.1661,1.1662,5800000.0
2008-04-11 09:22:00,1.16531,1.1661,1.16531,1.16579,5800000.0
2008-04-11 09:23:00,1.16613,1.16613,1.16581,1.16595,11200000.0
2008-04-11 09:24:00,1.16601,1.16604,1.16587,1.16587,20600000.0
2008-04-11 09:25:00,1.16567,1.16598,1.16565,1.16598,14600000.0
2008-04-11 09:26:00,1.16678,1.16704,1.16626,1.16626,11000000.0
2008-04-11 09:27:00,1.16638,1.16638,1.16578,1.16594,9000000.0
2008-04-11 09:28:00,1.16602,1.16602,1.16544,1.16567,14200000.0
2008-04-11 09:29:00,1.16567,1.1662,1.1654,1.1662,12400000.0
2008-04-11 09:30:00,1.16609,1.16609,1.16596,1.16596,3600000.0
2008-04-11 09:31:00,1.16597,1.16642,1.16589,1.16604,16400000.0
2008-04-11 09:32:00,1.16592,1.16614,1.1656,1.1656,20400000.0
2008-04-11 09:33:00,1.16582,1.16601,1.16582,1.16584,23000000.0
2008-04-11 09:34:00,1.16598,1.16622,1.16566,1.16604,15400000.0
2008-04-11 09:35:00,1.16561,1.16581,1.16552,1.16581,8000000.0
2008-04-11 09:36:00,1.16613,1.16629,1.16538,1.16606,66200000.0
2008-04-11 09:37:00,1.16552,1.1658,1.16541,1.16541,11200000.0
2008-04-11 09:38:00,1.16531,1.16576,1.16513,1.16523,24800000.0
2008-04-11 09:39:00,1.16561,1.16566,1.16511,1.16551,12800000.0
2008-04-11 09:40:00,1.16539,1.16548,1.16515,1.16548,22600000.0
2008-04-11 09:41:00,1.16529,1.16529,1.16491,1.16496,10800000.0
2008-04-11 09:42:00,1.16539,1.16563,1.1652,1.16563,7800000.0
2008-04-11 09:43:00,1.16531,1.16542,1.16477,1.16477,8800000.0
2008-04-11 09:44:00,1.16464,1.16511,1.16457,1.16507,9400000.0
2008-04-11 09:45:00,1.16515,1.16569,1.16515,1.16569,16200000.0
2008-04-11 09:46:00,1.16555,1.16555,1.16534,1.16549,4800000.0
2008-04-11 09:47:00,1.16539,1.16573,1.16524,1.16524,13800000.0
2008-04-11 09:48:00,1.16559,1.16563,1.16528,1.16528,22800000.0
2008-04-11 09:49:00,1.16533,1.16572,1.1649,1.1649,8800000.0
2008-04-11 09:50:00,1.16518,1.16533,1.16497,1.16524,11800000.0
2008-04-11 09:51:00,1.16519,1.16557,1.16492,1.16548,22200000.0
2008-04-11 09:52:00,1.16513,1.16521,1.16493,1.16514,10800000.0
2008-04-11 09:53:00,1.16536,1.16561,1.16492,1.16561,11600000.0
2008-04-11 09:54:00,1.16533,1.16548,1.16516,1.16516,16800000.0
2008-04-11 09:55:00,1.1655,1.1655,1.16499,1.16539,19800000.0
2008-04-11 09:56:00,1.16538,1.1655,1.16493,1.16542,31800000.0
2008-04-11 09:57:00,1.16508,1.16563,1.16508,1.16537,17000000.0
2008-04-11 09:58:00,1.16543,1.16553,1.16506,1.16537,17000000.0
2008-04-11 09:59:00,1.1655,1.16566,1.16528,1.16562,16200000.0
2008-04-11 10:00:00,1.16548,1.16579,1.16512,1.16512,17400000.0
2008-04-11 10:01:00,1.16562,1.16584,1.16562,1.16562,10000000.0
2008-04-11 10:02:00,1.16554,1.16554,1.16525,1.16544,16800000.0
2008-04-11 10:03:00,1.16571,1.16614,1.16566,1.16585,13200000.0
2008-04-11 10:04:00,1.16579,1.16579,1.16528,1.16573,5800000.0
2008-04-11 10:05:00,1.16545,1.16558,1.16528,1.16557,58600000.0
2008-04-11 10:06:00,1.16532,1.16542,1.1646,1.1646,5800000.0
2008-04-11 10:07:00,1.16468,1.16517,1.16445,1.16475,17800000.0
2008-04-11 10:08:00,1.1653,1.16568,1.16507,1.16555,20400000.0
2008-04-11 10:09:00,1.16594,1.16631,1.16569,1.16631,6200000.0
2008-04-11 10:10:00,1.16608,1.16617,1.16596,1.16602,6200000.0
2008-04-11 10:11:00,1.1661,1.1663,1.16607,1.16612,14600000.0
2008-04-11 10:12:00,1.1661,1.16662,1.1661,1.16638,54600000.0
2008-04-11 10:13:00,1.16647,1.16647,1.16646,1.16646,2600000.0
2008-04-11 10:14:00,1.16665,1.1672,1.1666,1.1672,10000000.0
2008-04-11 10:15:00,1.16713,1.16713,1.166,1.16649,13800000.0
2008-04-11 10:16:00,1.16649,1.16659,1.16608,1.16659,28200000.0
2008-04-11 10:17:00,1.16636,1.16666,1.16635,1.16663,10600000.0
2008-04-11 10:18:00,1.16733,1.16733,1.16661,1.16697,15000000.0
2008-04-11 10:19:00,1.16676,1.16736,1.16644,1.16725,29600000.0
2008-04-11 10:20:00,1.16674,1.16734,1.16674,1.16726,21800000.0
2008-04-11 10:21:00,1.16729,1.16736,1.16649,1.16726,9400000.0
2008-04-11 10:22:00,1.16756,1.16758,1.16756,1.16758,4200000.0
2008-04-11 10:23:00,1.16759,1.16778,1.16729,1.16729,48200000.0
2008-04-11 10:24:00,1.16752,1.16787,1.16752,1.16768,12000000.0
2008-04-11 10:25:00,1.1675,1.16775,1.16746,1.16746,13000000.0
2008-04-11 10:26:00,1.16732,1.16779,1.16709,1.16725,117400000.0
2008-04-11 10:27:00,1.16729,1.16729,1.16716,1.16729,8200000.0
2008-04-11 10:28:00,1.16748,1.16783,1.16699,1.16755,17200000.0
2008-04-11 10:29:00,1.16761,1.16787,1.1672,1.16734,8800000.0
2008-04-11 10:30:00,1.16758,1.16784,1.16722,1.16765,152600000.0
2008-04-11 10:31:00,1.16742,1.16768,1.16736,1.16761,22200000.0
2008-04-11 10:32:00,1.16708,1.16739,1.16706,1.16712,15000000.0
2008-04-11 10:33:00,1.1677,1.1678,1.1677,1.1678,138800000.0
2008-04-11 10:34:00,1.16708,1.16797,1.16692,1.1671,138800000.0
2008-04-11 10:35:00,1.16749,1.16749,1.16701,1.16705,11000000.0
2008-04-11 10:36:00,1.1677,1.1678,1.1677,1.1677,26200000.0
2008-04-11 10:37:00,1.1678,1.1678,1.1677,1.1677,26200000.0
2008-04-11 10:38:00,1.16732,1.16736,1.16705,1.16705,26200000.0
2008-04-11 10:39:00,1.16705,1.1674,1.16705,1.16709,23000000.0
2008-04-11 10:40:00,1.16685,1.16701,1.16685,1.16694,7400000.0
2008-04-11 10:41:00,1.16665,1.16737,1.16665,1.16705,20800000.0
2008-04-11 10:42:00,1.1671,1.1671,1.1669,1.1669,17000000.0
2008-04-11 10:43:00,1.16666,1.16698,1.16656,1.16657,17000000.0
2008-04-11 10:44:00,1.16664,1.16664,1.16632,1.16632,10800000.0
2008-04-11 10:45:00,1.16633,1.16679,1.16633,1.1666,20600000.0
2008-04-11 10:46:00,1.16659,1.16689,1.16658,1.16668,37600000.0
2008-04-11 10:47:00,1.16694,1.16744,1.16672,1.16707,84200000.0
2008-04-11 10:48:00,1.16669,1.16669,1.16642,1.16647,10600000.0
2008-04-11 10:50:00,1.1668,1.16683,1.16644,1.16652,11000000.0
2008-04-11 10:51:00,1.16619,1.16638,1.16616,1.16638,5600000.0
2008-04-11 10:52:00,1.1666,1.1667,1.1666,1.1666,10400000.0
2008-04-11 10:53:00,1.1663,1.16646,1.16613,1.16636,10400000.0
2008-04-11 10:55:00,1.16624,1.16624,1.16617,1.16617,5600000.0
2008-04-11 10:56:00,1.16644,1.16644,1.16602,1.16619,11200000.0
2008-04-11 10:57:00,1.16629,1.16683,1.16614,1.16634,11800000.0
2008-04-11 10:58:00,1.1665,1.16661,1.16615,1.16661,16800000.0
2008-04-11 10:59:00,1.16634,1.16688,1.16634,1.16671,15000000.0
2008-04-11 11:00:00,1.1669,1.16729,1.1667,1.1667,6800000.0
2008-04-11 11:01:00,1.16662,1.1669,1.16662,1.16687,92200000.0
2008-04-11 11:02:00,1.16688,1.16703,1.16653,1.16659,76400000.0
2008-04-11 11:03:00,1.16673,1.1669,1.16673,1.16683,12200000.0
2008-04-11 11:04:00,1.16681,1.16694,1.16663,1.16666,8200000.0
2008-04-11 11:05:00,1.16678,1.16697,1.16666,1.16678,12800000.0
2008-04-11 11:06:00,1.16701,1.1676,1.1669,1.16696,10200000.0
2008-04-11 11:07:00,1.16699,1.1671,1.16688,1.16708,12200000.0
2008-04-11 11:08:00,1.16715,1.16743,1.16678,1.16709,12200000.0
2008-04-11 11:09:00,1.16731,1.16731,1.16686,1.1672,9000000.0
2008-04-11 11:10:00,1.16679,1.16679,1.16637,1.16657,53400000.0
2008-04-11 11:11:00,1.16667,1.16685,1.1666,1.16685,18800000.0
2008-04-11 11:12:00,1.16689,1.16703,1.16662,1.16703,6400000.0
2008-04-11 11:13:00,1.16682,1.16682,1.16629,1.16634,28400000.0
2008-04-11 11:14:00,1.16643,1.16683,1.16638,1.16656,6200000.0
2008-04-11 11:16:00,1.1672,1.1672,1.1671,1.1671,59600000.0
2008-04-11 11:17:00,1.1668,1.16716,1.16674,1.16713,59600000.0
2008-04-11 11:18:00,1.1673,1.1675,1.1673,1.1675,13800000.0
2008-04-11 11:19:00,1.16727,1.1673,1.16695,1.16718,13800000.0
2008-04-11 11:20:00,1.16699,1.16723,1.16699,1.16708,19600000.0
2008-04-11 11:21:00,1.16687,1.16727,1.16684,1.16699,25000000.0
2008-04-11 11:22:00,1.16697,1.16726,1.16651,1.16714,12400000.0
2008-04-11 11:23:00,1.16711,1.16723,1.16706,1.16719,83600000.0
2008-04-11 11:24:00,1.16715,1.16753,1.16709,1.16753,15200000.0
2008-04-11 11:25:00,1.1676,1.1677,1.1675,1.1676,10000000.0
2008-04-11 11:26:00,1.16721,1.16742,1.1672,1.16731,10000000.0
2008-04-11 11:27:00,1.16726,1.16726,1.16709,1.16714,11600000.0
2008-04-11 11:28:00,1.16713,1.16741,1.1668,1.16714,23600000.0
2008-04-11 11:29:00,1.16688,1.16744,1.16688,1.16698,19000000.0
2008-04-11 11:30:00,1.16696,1.16718,1.16662,1.16686,21000000.0
2008-04-11 11:31:00,1.16714,1.16714,1.16691,1.16691,2000000.0
2008-04-11 11:32:00,1.16698,1.16749,1.16683,1.16683,17400000.0
2008-04-11 11:33:00,1.16685,1.16704,1.16663,1.16677,9200000.0
2008-04-11 11:34:00,1.16702,1.16749,1.16702,1.16737,17400000.0
2008-04-11 11:35:00,1.16768,1.16785,1.16747,1.16747,17400000.0
2008-04-11 11:36:00,1.16706,1.16708,1.16678,1.16704,11800000.0
2008-04-11 11:37:00,1.16699,1.16699,1.16646,1.16646,9000000.0
2008-04-11 11:38:00,1.16697,1.16697,1.16652,1.16668,21600000.0
2008-04-11 11:39:00,1.1673,1.1675,1.1673,1.1673,13600000.0
2008-04-11 11:40:00,1.1667,1.16677,1.16653,1.16657,13600000.0
2008-04-11 11:41:00,1.16682,1.16721,1.16682,1.16703,100800000.0
2008-04-11 11:42:00,1.16738,1.16738,1.16705,1.1673,11800000.0
2008-04-11 11:43:00,1.16722,1.16731,1.16714,1.16716,5800000.0
2008-04-11 11:44:00,1.16713,1.16721,1.16678,1.16678,11400000.0
2008-04-11 11:45:00,1.16677,1.16713,1.1666,1.16713,12400000.0
2008-04-11 11:46:00,1.16693,1.16704,1.16693,1.16704,9600000.0
2008-04-11 11:47:00,1.16714,1.16739,1.16711,1.16739,12800000.0
2008-04-11 11:48:00,1.1671,1.1673,1.1671,1.1673,84800000.0
2008-04-11 11:49:00,1.16685,1.1674,1.16666,1.16706,84800000.0
2008-04-11 11:50:00,1.16719,1.16747,1.16695,1.16747,7400000.0
2008-04-11 11:51:00,1.16735,1.16735,1.16712,1.16717,58800000.0
2008-04-11 11:52:00,1.16719,1.16748,1.16714,1.16733,81400000.0
2008-04-11 11:53:00,1.16749,1.16749,1.16728,1.16731,14600000.0
2008-04-11 11:54:00,1.16762,1.16776,1.16741,1.16743,16000000.0
2008-04-11 11:55:00,1.16782,1.16782,1.1674,1.16755,13400000.0
2008-04-11 11:56:00,1.16764,1.16809,1.16763,1.16771,89000000.0
2008-04-11 11:57:00,1.16785,1.16825,1.16776,1.16818,91000000.0
2008-04-11 11:58:00,1.16827,1.1683,1.16782,1.16787,26400000.0
2008-04-11 11:59:00,1.16803,1.16826,1.16789,1.16816,121200000.0
2008-04-11 12:00:00,1.16822,1.16837,1.16798,1.16798,12400000.0
2008-04-11 12:01:00,1.16832,1.16832,1.16807,1.16807,22200000.0
2008-04-11 12:02:00,1.16816,1.16849,1.16816,1.16833,10600000.0
2008-04-11 12:03:00,1.16848,1.16848,1.16781,1.16781,86600000.0
2008-04-11 12:04:00,1.16777,1.16813,1.16777,1.16793,12000000.0
2008-04-11 12:05:00,1.16767,1.16778,1.1672,1.16764,10800000.0
2008-04-11 12:06:00,1.168,1.1681,1.1679,1.168,16800000.0
2008-04-11 12:07:00,1.16756,1.16802,1.16733,1.16742,16800000.0
2008-04-11 12:08:00,1.16732,1.16732,1.16699,1.16717,11400000.0
2008-04-11 12:09:00,1.16731,1.16732,1.16669,1.16732,17600000.0
2008-04-11 12:10:00,1.16733,1.16767,1.16715,1.16759,54200000.0
2008-04-11 12:11:00,1.16779,1.16811,1.16777,1.168,19000000.0
2008-04-11 12:12:00,1.16796,1.16797,1.1674,1.1674,12200000.0
2008-04-11 12:13:00,1.16751,1.16772,1.1673,1.16731,27000000.0
2008-04-11 12:14:00,1.1671,1.1675,1.16703,1.16724,68200000.0
2008-04-11 12:15:00,1.16734,1.16764,1.1672,1.16744,90800000.0
2008-04-11 12:16:00,1.16735,1.16748,1.16695,1.16695,102000000.0
2008-04-11 12:17:00,1.16717,1.16734,1.16704,1.16722,10400000.0
2008-04-11 12:18:00,1.16723,1.16763,1.16723,1.16759,16400000.0
2008-04-11 12:19:00,1.16723,1.16757,1.16701,1.16701,10600000.0
2008-04-11 12:20:00,1.16701,1.16754,1.16701,1.16754,15400000.0
2008-04-11 12:21:00,1.168,1.1682,1.168,1.1682,7400000.0
2008-04-11 12:22:00,1.16758,1.16758,1.16705,1.16705,7400000.0
2008-04-11 12:23:00,1.16701,1.1673,1.16682,1.1673,7200000.0
2008-04-11 12:24:00,1.16729,1.16735,1.16717,1.16735,9800000.0
2008-04-11 12:25:00,1.16702,1.16706,1.16663,1.16698,7400000.0
2008-04-11 12:26:00,1.16706,1.16739,1.16687,1.16709,115000000.0
2008-04-11 12:27:00,1.16708,1.16737,1.16687,1.16725,20400000.0
2008-04-11 12:28:00,1.16754,1.16775,1.16735,1.16775,17400000.0
2008-04-11 12:29:00,1.16738,1.16738,1.16695,1.1672,13200000.0
2008-04-11 12:30:00,1.16745,1.16814,1.16737,1.16814,11800000.0
2008-04-11 12:31:00,1.16781,1.16813,1.16781,1.16785,8000000.0
2008-04-11 12:32:00,1.16742,1.16799,1.16712,1.16761,22800000.0
2008-04-11 12:33:00,1.1675,1.16761,1.16726,1.16732,21000000.0
2008-04-11 12:34:00,1.1676,1.16763,1.16699,1.16745,14000000.0
2008-04-11 12:35:00,1.16719,1.16745,1.16715,1.1672,15800000.0
2008-04-11 12:36:00,1.16704,1.16708,1.16654,1.16708,26600000.0
2008-04-11 12:37:00,1.1669,1.1673,1.16689,1.16689,16400000.0
2008-04-11 12:38:00,1.16705,1.16758,1.16699,1.16752,19600000.0
2008-04-11 12:39:00,1.16756,1.16756,1.16693,1.16704,7800000.0
2008-04-11 12:40:00,1.16731,1.16737,1.16707,1.16722,14000000.0
2008-04-11 12:41:00,1.16727,1.16806,1.16707,1.16806,15800000.0
2008-04-11 12:42:00,1.16766,1.16787,1.16753,1.16771,14400000.0
2008-04-11 12:43:00,1.168,1.1682,1.16782,1.16798,17200000.0
2008-04-11 12:44:00,1.16754,1.16773,1.16746,1.1676,21400000.0
2008-04-11 12:45:00,1.16813,1.16816,1.16767,1.16781,16600000.0
2008-04-11 12:46:00,1.16793,1.16817,1.16777,1.16787,83600000.0
2008-04-11 12:47:00,1.16766,1.16808,1.16738,1.16744,21400000.0
2008-04-11 12:48:00,1.16736,1.16779,1.16715,1.16773,75600000.0
2008-04-11 12:49:00,1.16732,1.16738,1.16666,1.16698,13600000.0
2008-04-11 12:50:00,1.16686,1.16704,1.16676,1.16704,6800000.0
2008-04-11 12:51:00,1.16696,1.16718,1.16679,1.16708,11000000.0
2008-04-11 12:52:00,1.1676,1.1681,1.1676,1.1681,14200000.0
2008-04-11 12:53:00,1.16839,1.16845,1.16819,1.16833,25000000.0
2008-04-11 12:54:00,1.16846,1.16863,1.16815,1.16815,17400000.0
2008-04-11 12:55:00,1.16824,1.16864,1.16824,1.16852,68200000.0
2008-04-11 12:56:00,1.16875,1.16875,1.16798,1.1684,20400000.0
2008-04-11 12:57:00,1.16864,1.16864,1.16808,1.16816,19400000.0
2008-04-11 12:58:00,1.16816,1.16895,1.16816,1.16846,14000000.0
2008-04-11 12:59:00,1.16852,1.16859,1.16845,1.16845,9800000.0
2008-04-11 13:00:00,1.16852,1.16895,1.16852,1.16885,9800000.0
2008-04-11 13:01:00,1.16914,1.16944,1.16914,1.16944,7400000.0
2008-04-11 13:02:00,1.16952,1.16952,1.16928,1.16928,6200000.0
2008-04-11 13:03:00,1.16905,1.16967,1.16892,1.16908,18000000.0
2008-04-11 13:04:00,1.16893,1.16933,1.16887,1.16933,12800000.0
2008-04-11 13:05:00,1.16887,1.16887,1.16853,1.16853,7800000.0
2008-04-11 13:06:00,1.16872,1.16916,1.16871,1.16871,8200000.0
2008-04-11 13:07:00,1.16847,1.16847,1.16806,1.16839,19000000.0
2008-04-11 13:08:00,1.16837,1.16854,1.16805,1.16834,14400000.0
2008-04-11 13:09:00,1.1685,1.16892,1.1684,1.1684,19600000.0
2008-04-11 13:10:00,1.1686,1.1686,1.16821,1.16846,13600000.0
2008-04-11 13:11:00,1.16805,1.16805,1.16762,1.16762,13800000.0
2008-04-11 13:12:00,1.16784,1.16804,1.16784,1.16804,2600000.0
2008-04-11 13:13:00,1.16833,1.16849,1.16822,1.16822,17000000.0
2008-04-11 13:14:00,1.16829,1.16861,1.16821,1.16861,6800000.0
2008-04-11 13:15:00,1.16827,1.16827,1.16793,1.1681,8200000.0
2008-04-11 13:16:00,1.16773,1.16773,1.16737,1.16768,11000000.0
2008-04-11 13:17:00,1.16759,1.16817,1.16759,1.16789,17800000.0
2008-04-11 13:18:00,1.16811,1.16832,1.16766,1.16766,81400000.0
2008-04-11 13:19:00,1.1682,1.16854,1.16806,1.16826,16200000.0
2008-04-11 13:20:00,1.1684,1.1684,1.16767,1.16821,13000000.0
2008-04-11 13:21:00,1.1684,1.16863,1.16826,1.1685,16000000.0
2008-04-11 13:22:00,1.16836,1.16887,1.16827,1.16827,19800000.0
2008-04-11 13:23:00,1.16764,1.16794,1.16743,1.16794,17200000.0
2008-04-11 13:24:00,1.16796,1.1684,1.16785,1.1684,20200000.0
2008-04-11 13:25:00,1.16802,1.16818,1.16777,1.16818,15600000.0
2008-04-11 13:26:00,1.16843,1.16843,1.16794,1.168,25600000.0
2008-04-11 13:27:00,1.1683,1.1683,1.16781,1.16803,18600000.0
2008-04-11 13:28:00,1.16793,1.16834,1.16765,1.16767,17400000.0
2008-04-11 13:29:00,1.16771,1.16808,1.16771,1.16788,33000000.0
2008-04-11 13:30:00,1.1678,1.1682,1.1678,1.16786,9000000.0
2008-04-11 13:31:00,1.16795,1.168,1.16751,1.16791,7800000.0
2008-04-11 13:32:00,1.16763,1.16818,1.16748,1.16762,9800000.0
2008-04-11 13:33:00,1.16781,1.16824,1.16781,1.1682,9600000.0
2008-04-11 13:34:00,1.16802,1.16802,1.16769,1.16769,9200000.0
2008-04-11 13:35:00,1.16697,1.16774,1.16697,1.16748,14600000.0
2008-04-11 13:36:00,1.16796,1.16796,1.16776,1.16776,3600000.0
2008-04-11 13:37:00,1.16765,1.16792,1.16743,1.16743,6200000.0
2008-04-11 13:38:00,1.16788,1.16788,1.16768,1.16777,6800000.0
2008-04-11 13:39:00,1.16826,1.16839,1.16816,1.16819,27400000.0
2008-04-11 13:40:00,1.16835,1.16857,1.16822,1.16826,41800000.0
2008-04-11 13:41:00,1.16801,1.16844,1.16792,1.16817,13800000.0
2008-04-11 13:42:00,1.16829,1.16855,1.16802,1.16816,10800000.0
2008-04-11 13:43:00,1.16794,1.16829,1.16792,1.16808,10200000.0
2008-04-11 13:44:00,1.16843,1.16844,1.16784,1.16837,9400000.0
2008-04-11 13:45:00,1.16815,1.16861,1.168,1.168,9400000.0
2008-04-11 13:46:00,1.1684,1.1684,1.16786,1.1681,28000000.0
2008-04-11 13:47:00,1.16832,1.16852,1.16832,1.1684,8000000.0
2008-04-11 13:48:00,1.16854,1.16854,1.16833,1.16842,9800000.0
2008-04-11 13:49:00,1.16836,1.1684,1.1683,1.16833,10000000.0
2008-04-11 13:50:00,1.168,1.1681,1.16784,1.16786,29400000.0
2008-04-11 13:51:00,1.16731,1.16773,1.16726,1.16757,33400000.0
2008-04-11 13:52:00,1.16764,1.16811,1.16764,1.16797,14200000.0
2008-04-11 13:53:00,1.16798,1.16819,1.16773,1.16778,23200000.0
2008-04-11 13:54:00,1.16803,1.16803,1.16757,1.16791,20000000.0
2008-04-11 13:55:00,1.16756,1.16837,1.16756,1.16802,20600000.0
2008-04-11 13:57:00,1.16776,1.16776,1.16734,1.16734,15000000.0
2008-04-11 13:58:00,1.16765,1.16806,1.16729,1.16749,12200000.0
2008-04-11 13:59:00,1.16785,1.16785,1.16739,1.16753,28800000.0
2008-04-11 14:00:00,1.16723,1.1677,1.16723,1.1677,18000000.0
2008-04-11 14:01:00,1.16778,1.16798,1.16762,1.16781,15800000.0
2008-04-11 14:02:00,1.16778,1.16813,1.16747,1.16748,18200000.0
2008-04-11 14:03:00,1.16762,1.16806,1.16762,1.16806,4800000.0
2008-04-11 14:04:00,1.16852,1.16852,1.16775,1.16794,18600000.0
2008-04-11 14:05:00,1.16785,1.16821,1.16785,1.16806,12200000.0
2008-04-11 14:06:00,1.16809,1.16809,1.16751,1.1677,16800000.0
2008-04-11 14:07:00,1.1678,1.16817,1.16772,1.16772,16000000.0
2008-04-11 14:08:00,1.1684,1.1686,1.1683,1.1686,12000000.0
2008-04-11 14:09:00,1.16809,1.16809,1.16794,1.16805,12000000.0
2008-04-11 14:10:00,1.16799,1.16857,1.16799,1.16841,20200000.0
2008-04-11 14:11:00,1.16816,1.16851,1.16816,1.16827,10200000.0
2008-04-11 14:12:00,1.16847,1.16887,1.16835,1.16855,23600000.0
2008-04-11 14:13:00,1.16874,1.16896,1.16856,1.16861,11400000.0
2008-04-11 14:14:00,1.16872,1.16897,1.16872,1.16882,12200000.0
2008-04-11 14:15:00,1.16893,1.16935,1.1689,1.16935,10400000.0
2008-04-11 14:16:00,1.16892,1.16908,1.16885,1.16908,4800000.0
2008-04-11 14:17:00,1.16899,1.16903,1.16834,1.16834,7400000.0
2008-04-11 14:18:00,1.16846,1.16852,1.16845,1.16852,10600000.0
2008-04-11 14:19:00,1.1685,1.1685,1.16818,1.16841,10600000.0
2008-04-11 14:20:00,1.16786,1.16833,1.16756,1.16833,11200000.0
2008-04-11 14:21:00,1.16841,1.1688,1.16823,1.16847,17400000.0
2008-04-11 14:22:00,1.16808,1.16808,1.16735,1.16762,22600000.0
2008-04-11 14:23:00,1.16791,1.16835,1.16789,1.16809,11800000.0
2008-04-11 14:24:00,1.16837,1.16878,1.16827,1.16839,27000000.0
2008-04-11 14:25:00,1.16809,1.16837,1.16793,1.16793,10600000.0
2008-04-11 14:26:00,1.16835,1.16866,1.16835,1.16836,11200000.0
2008-04-11 14:27:00,1.16816,1.16854,1.1676,1.16802,11000000.0
2008-04-11 14:28:00,1.16806,1.16852,1.16792,1.16792,25200000.0
2008-04-11 14:29:00,1.16823,1.16839,1.16782,1.1682,20400000.0
2008-04-11 14:30:00,1.16825,1.16844,1.16772,1.16806,15800000.0
2008-04-11 14:31:00,1.16774,1.16801,1.16771,1.16789,69600000.0
2008-04-11 14:32:00,1.16909,1.16919,1.16843,1.16869,16000000.0
2008-04-11 14:33:00,1.16887,1.16909,1.16861,1.16909,14800000.0
2008-04-11 14:34:00,1.16862,1.16896,1.16851,1.16858,11200000.0
2008-04-11 14:35:00,1.16895,1.16923,1.16887,1.16923,24200000.0
2008-04-11 14:36:00,1.16927,1.1699,1.16927,1.16949,11000000.0
2008-04-11 14:37:00,1.17005,1.17005,1.16948,1.1696,14400000.0
2008-04-11 14:38:00,1.16948,1.17002,1.16944,1.16945,11800000.0
2008-04-11 14:39:00,1.16926,1.16941,1.16921,1.16921,9800000.0
2008-04-11 14:40:00,1.16901,1.16904,1.16874,1.16882,11400000.0
2008-04-11 14:41:00,1.16902,1.16912,1.16863,1.16884,30600000.0
2008-04-11 14:42:00,1.16871,1.16907,1.16864,1.16907,12800000.0
2008-04-11 14:43:00,1.16891,1.16907,1.16884,1.16907,13200000.0
2008-04-11 14:44:00,1.16911,1.1694,1.16905,1.16909,17000000.0
2008-04-11 14:45:00,1.16888,1.16954,1.16888,1.16954,25400000.0
2008-04-11 14:46:00,1.16919,1.16934,1.16896,1.16901,14000000.0
2008-04-11 14:47:00,1.16891,1.16924,1.16891,1.16924,35800000.0
2008-04-11 14:48:00,1.16939,1.16942,1.16921,1.16926,6200000.0
2008-04-11 14:49:00,1.16906,1.1695,1.16906,1.16909,15800000.0
2008-04-11 14:50:00,1.16936,1.16961,1.16936,1.16961,7400000.0
2008-04-11 14:51:00,1.16928,1.16973,1.16915,1.16917,56800000.0
2008-04-11 14:52:00,1.16944,1.16965,1.16919,1.16949,19200000.0
2008-04-11 14:53:00,1.16935,1.16935,1.16898,1.16931,13600000.0
2008-04-11 14:54:00,1.16924,1.16938,1.16877,1.16912,27000000.0
2008-04-11 14:55:00,1.16926,1.16927,1.16912,1.16914,9200000.0
2008-04-11 14:56:00,1.16912,1.16965,1.16898,1.1692,102400000.0
2008-04-11 14:57:00,1.16951,1.16975,1.16908,1.16975,14400000.0
2008-04-11 14:58:00,1.1694,1.16963,1.16915,1.16958,11000000.0
2008-04-11 14:59:00,1.16939,1.16953,1.16937,1.16952,28600000.0
2008-04-11 15:00:00,1.16942,1.16958,1.16893,1.16936,10000000.0
2008-04-11 15:01:00,1.1694,1.16947,1.16918,1.16927,24400000.0
2008-04-11 15:02:00,1.16938,1.16979,1.16937,1.16945,19400000.0
2008-04-11 15:03:00,1.16953,1.16984,1.16935,1.16975,17400000.0
2008-04-11 15:04:00,1.16984,1.17003,1.16979,1.16992,13800000.0
2008-04-11 15:05:00,1.16989,1.16991,1.16964,1.16991,19000000.0
2008-04-11 15:06:00,1.17008,1.17008,1.16962,1.16977,85400000.0
2008-04-11 15:07:00,1.17027,1.17027,1.1696,1.1697,10600000.0
2008-04-11 15:08:00,1.1698,1.1699,1.1695,1.16988,6800000.0
2008-04-11 15:09:00,1.16996,1.17045,1.16992,1.17035,15000000.0
2008-04-11 15:10:00,1.17026,1.17043,1.17,1.17,18400000.0
2008-04-11 15:11:00,1.16985,1.17008,1.16963,1.17007,24800000.0
2008-04-11 15:12:00,1.16957,1.16975,1.16947,1.16947,19600000.0
2008-04-11 15:13:00,1.16967,1.16967,1.16935,1.16942,13600000.0
2008-04-11 15:14:00,1.16911,1.16977,1.16904,1.16944,15200000.0
2008-04-11 15:15:00,1.16913,1.16943,1.16895,1.16895,47600000.0
2008-04-11 15:16:00,1.16849,1.16875,1.16849,1.16858,8200000.0
2008-04-11 15:17:00,1.16896,1.16942,1.16868,1.16942,13800000.0
2008-04-11 15:18:00,1.16891,1.16909,1.16875,1.16877,11800000.0
2008-04-11 15:19:00,1.16878,1.16916,1.16863,1.16916,16200000.0
2008-04-11 15:20:00,1.16859,1.16924,1.16859,1.16891,21800000.0
2008-04-11 15:21:00,1.16838,1.16903,1.16838,1.16903,4200000.0
2008-04-11 15:22:00,1.16892,1.16913,1.16873,1.16906,11600000.0
2008-04-11 15:23:00,1.1692,1.1692,1.1692,1.1692,46800000.0
2008-04-11 15:24:00,1.16882,1.16924,1.16867,1.16924,46800000.0
2008-04-11 15:25:00,1.16879,1.16879,1.16858,1.16865,9400000.0
2008-04-11 15:26:00,1.16866,1.16867,1.16839,1.1684,9400000.0
2008-04-11 15:27:00,1.16879,1.16907,1.1685,1.16907,108000000.0
2008-04-11 15:28:00,1.16888,1.16888,1.16849,1.16849,18200000.0
2008-04-11 15:29:00,1.16892,1.16897,1.16876,1.16894,12000000.0
2008-04-11 15:30:00,1.16897,1.16915,1.16884,1.16906,15800000.0
2008-04-11 15:31:00,1.16877,1.16929,1.16877,1.169,7400000.0
2008-04-11 15:32:00,1.16924,1.1696,1.16885,1.1696,13800000.0
2008-04-11 15:33:00,1.16932,1.16968,1.1693,1.16959,13800000.0
2008-04-11 15:34:00,1.16919,1.16943,1.16879,1.16879,14800000.0
2008-04-11 15:35:00,1.16907,1.16934,1.16852,1.16862,19000000.0
2008-04-11 15:36:00,1.1687,1.16916,1.16861,1.16886,21000000.0
2008-04-11 15:37:00,1.1695,1.1699,1.1695,1.1696,6800000.0
2008-04-11 15:38:00,1.16926,1.16948,1.1691,1.16942,6800000.0
2008-04-11 15:39:00,1.16913,1.16913,1.16913,1.16913,4000000.0
2008-04-11 15:40:00,1.16908,1.16953,1.16907,1.16907,9600000.0
2008-04-11 15:41:00,1.16916,1.16921,1.16894,1.16897,11400000.0
2008-04-11 15:42:00,1.1692,1.16938,1.16902,1.16906,16000000.0
2008-04-11 15:43:00,1.16888,1.16908,1.16868,1.16882,12200000.0
2008-04-11 15:44:00,1.169,1.16985,1.169,1.16918,20400000.0
2008-04-11 15:45:00,1.16952,1.16955,1.16904,1.16955,11600000.0
2008-04-11 15:46:00,1.16971,1.16979,1.16961,1.16961,11400000.0
2008-04-11 15:47:00,1.16946,1.16946,1.16871,1.16912,8400000.0
2008-04-11 15:48:00,1.16881,1.1691,1.1688,1.1691,9600000.0
2008-04-11 15:49:00,1.1695,1.16992,1.16935,1.1694,12200000.0
2008-04-11 15:50:00,1.16932,1.16975,1.16932,1.16959,9500000.0
2008-04-11 15:51:00,1.16931,1.16972,1.16931,1.16972,12600000.0
2008-04-11 15:52:00,1.16963,1.16982,1.16963,1.16977,8400000.0
2008-04-11 15:53:00,1.16933,1.16942,1.16904,1.1691,11000000.0
2008-04-11 15:54:00,1.16868,1.16904,1.16861,1.16873,10200000.0
2008-04-11 15:55:00,1.16909,1.16941,1.16909,1.16927,10600000.0
2008-04-11 15:56:00,1.16937,1.16946,1.16886,1.16932,17400000.0
2008-04-11 15:57:00,1.16967,1.16968,1.16911,1.16925,10000000.0
2008-04-11 15:58:00,1.16933,1.16976,1.16933,1.1696,12000000.0
2008-04-11 15:59:00,1.1697,1.16979,1.16943,1.16943,11600000.0
2008-04-11 16:00:00,1.16924,1.16951,1.16898,1.16923,11000000.0
2008-04-11 16:01:00,1.16874,1.16899,1.16871,1.16875,13400000.0
2008-04-11 16:02:00,1.16869,1.16907,1.16836,1.16907,16600000.0
2008-04-11 16:03:00,1.16931,1.16931,1.16885,1.16894,8800000.0
2008-04-11 16:04:00,1.16899,1.16954,1.16856,1.16856,13000000.0
2008-04-11 16:05:00,1.16854,1.16926,1.16854,1.1686,10600000.0
2008-04-11 16:06:00,1.16819,1.16863,1.16819,1.16863,21800000.0
2008-04-11 16:07:00,1.16888,1.16888,1.16823,1.16847,14000000.0
2008-04-11 16:08:00,1.16869,1.16886,1.16838,1.16846,24800000.0
2008-04-11 16:09:00,1.16856,1.16868,1.16843,1.16868,16200000.0
2008-04-11 16:10:00,1.16883,1.16889,1.1687,1.16889,7400000.0
2008-04-11 16:11:00,1.16924,1.17,1.16924,1.16941,10200000.0
2008-04-11 16:12:00,1.16971,1.16976,1.16901,1.16976,30000000.0
2008-04-11 16:13:00,1.16943,1.16958,1.16921,1.16933,12400000.0
2008-04-11 16:14:00,1.16932,1.16992,1.1693,1.16955,13000000.0
2008-04-11 16:15:00,1.17,1.17,1.1696,1.1696,19600000.0
2008-04-11 16:16:00,1.16887,1.16914,1.16863,1.16887,19600000.0
2008-04-11 16:17:00,1.16931,1.16932,1.16887,1.16908,15600000.0
2008-04-11 16:18:00,1.16912,1.16927,1.1688,1.16927,15200000.0
2008-04-11 16:19:00,1.16849,1.16896,1.16844,1.16879,10800000.0
2008-04-11 16:20:00,1.16924,1.16924,1.16853,1.1688,10000000.0
2008-04-11 16:21:00,1.16939,1.16954,1.16893,1.16933,14200000.0
2008-04-11 16:22:00,1.16928,1.16964,1.16905,1.16964,8200000.0
2008-04-11 16:23:00,1.16926,1.16966,1.16926,1.16957,19200000.0
2008-04-11 16:24:00,1.16926,1.16945,1.16898,1.16945,12800000.0
2008-04-11 16:25:00,1.1692,1.16928,1.16874,1.16874,10400000.0
2008-04-11 16:26:00,1.16883,1.16925,1.16862,1.16896,10200000.0
2008-04-11 16:27:00,1.16907,1.16924,1.16902,1.16924,10600000.0
2008-04-11 16:28:00,1.16931,1.16931,1.16893,1.16928,23600000.0
2008-04-11 16:29:00,1.16864,1.16919,1.16864,1.1688,13800000.0
2008-04-11 16:30:00,1.16914,1.1693,1.16853,1.16862,20000000.0
2008-04-11 16:31:00,1.16835,1.16889,1.16835,1.16886,9400000.0
2008-04-11 16:32:00,1.16895,1.16903,1.16875,1.16883,13600000.0
2008-04-11 16:33:00,1.16891,1.16905,1.16834,1.16905,18600000.0
2008-04-11 16:34:00,1.16916,1.16936,1.16888,1.16921,40200000.0
2008-04-11 16:35:00,1.16888,1.16929,1.16884,1.16892,21000000.0
2008-04-11 16:36:00,1.16915,1.16928,1.16876,1.16928,16000000.0
2008-04-11 16:37:00,1.16889,1.16937,1.16885,1.16911,14800000.0
2008-04-11 16:38:00,1.16884,1.16942,1.16884,1.16919,13600000.0
2008-04-11 16:39:00,1.16894,1.16901,1.16876,1.16876,11600000.0
2008-04-11 16:40:00,1.16895,1.1693,1.16861,1.1693,13800000.0
2008-04-11 16:41:00,1.1689,1.1689,1.16868,1.16877,8000000.0
2008-04-11 16:42:00,1.16926,1.16926,1.16881,1.16905,22400000.0
2008-04-11 16:43:00,1.16894,1.16917,1.16878,1.16878,17400000.0
2008-04-11 16:44:00,1.16876,1.16914,1.16876,1.16907,12800000.0
2008-04-11 16:45:00,1.16905,1.1691,1.16881,1.16897,11600000.0
2008-04-11 16:46:00,1.16886,1.16907,1.16866,1.16891,10400000.0
2008-04-11 16:47:00,1.1688,1.16909,1.16872,1.16889,27600000.0
2008-04-11 16:48:00,1.16862,1.1694,1.1686,1.16861,31400000.0
2008-04-11 16:49:00,1.16898,1.16993,1.16898,1.16947,20000000.0
2008-04-11 16:50:00,1.16913,1.16962,1.16913,1.16913,19200000.0
2008-04-11 16:51:00,1.1692,1.16967,1.16917,1.16923,11600000.0
2008-04-11 16:52:00,1.16951,1.17051,1.16935,1.16997,24400000.0
2008-04-11 16:53:00,1.16959,1.17011,1.16959,1.16987,23200000.0
2008-04-11 16:54:00,1.1697,1.1697,1.16909,1.16964,22000000.0
2008-04-11 16:55:00,1.16932,1.16932,1.16869,1.16869,21800000.0
2008-04-11 16:56:00,1.16872,1.16896,1.16864,1.16885,15400000.0
2008-04-11 16:57:00,1.16829,1.16906,1.16829,1.16884,12600000.0
2008-04-11 16:58:00,1.16914,1.16914,1.16865,1.16881,14000000.0
2008-04-11 16:59:00,1.16938,1.16938,1.16905,1.16924,29800000.0
2008-04-11 17:00:00,1.16892,1.1696,1.1687,1.16892,11200000.0
2008-04-11 17:01:00,1.16866,1.16896,1.16831,1.16876,9400000.0
2008-04-11 17:02:00,1.16865,1.16927,1.16865,1.16874,12400000.0
2008-04-11 17:03:00,1.16904,1.1693,1.16849,1.16882,16600000.0
2008-04-11 17:04:00,1.16885,1.16926,1.16878,1.16907,13200000.0
2008-04-11 17:05:00,1.1691,1.16917,1.16849,1.16849,12800000.0
2008-04-11 17:06:00,1.16842,1.16866,1.16827,1.16844,15200000.0
2008-04-11 17:07:00,1.16879,1.16879,1.16838,1.1686,10600000.0
2008-04-11 17:08:00,1.1687,1.16886,1.16855,1.16855,13600000.0
2008-04-11 17:09:00,1.16863,1.16894,1.16845,1.16868,13200000.0
2008-04-11 17:10:00,1.16863,1.16889,1.16828,1.16849,11600000.0
2008-04-11 17:11:00,1.169,1.169,1.16843,1.16895,14200000.0
2008-04-11 17:12:00,1.16826,1.16874,1.16808,1.16831,8200000.0
2008-04-11 17:13:00,1.16842,1.16842,1.16807,1.16814,14500000.0
2008-04-11 17:14:00,1.16814,1.16836,1.16808,1.16817,14200000.0
2008-04-11 17:15:00,1.1683,1.16855,1.16824,1.16855,21200000.0
2008-04-11 17:16:00,1.16819,1.16872,1.16819,1.16872,17200000.0
2008-04-11 17:17:00,1.16887,1.16899,1.16858,1.16859,14000000.0
2008-04-11 17:18:00,1.16854,1.16888,1.1684,1.16876,13400000.0
2008-04-11 17:19:00,1.16862,1.16918,1.16862,1.16884,11800000.0
2008-04-11 17:20:00,1.16842,1.16911,1.1684,1.16864,19200000.0
2008-04-11 17:21:00,1.16894,1.16922,1.16875,1.16922,12400000.0
2008-04-11 17:22:00,1.16861,1.16878,1.16853,1.16869,9600000.0
2008-04-11 17:23:00,1.16842,1.16909,1.16842,1.16868,16400000.0
2008-04-11 17:24:00,1.1684,1.16893,1.16825,1.16837,19200000.0
2008-04-11 17:25:00,1.1686,1.1688,1.1686,1.1688,11800000.0
2008-04-11 17:26:00,1.16833,1.16914,1.16833,1.1685,11800000.0
2008-04-11 17:27:00,1.16849,1.16894,1.16849,1.16877,16400000.0
2008-04-11 17:28:00,1.16876,1.16898,1.1687,1.1688,12800000.0
2008-04-11 17:29:00,1.16878,1.16899,1.16876,1.16887,9800000.0
2008-04-11 17:30:00,1.16876,1.16927,1.16858,1.16858,19400000.0
2008-04-11 17:31:00,1.16893,1.16893,1.16871,1.16878,12600000.0
2008-04-11 17:32:00,1.16865,1.169,1.16793,1.169,23600000.0
2008-04-11 17:33:00,1.16822,1.16868,1.16822,1.16868,5000000.0
2008-04-11 17:34:00,1.16815,1.16851,1.16776,1.16828,11600000.0
2008-04-11 17:35:00,1.16829,1.16854,1.16814,1.16828,16800000.0
2008-04-11 17:36:00,1.16809,1.16818,1.16762,1.16762,14800000.0
2008-04-11 17:37:00,1.16845,1.16845,1.1681,1.16831,16800000.0
2008-04-11 17:38:00,1.16804,1.16868,1.168,1.168,17200000.0
2008-04-11 17:39:00,1.16877,1.16892,1.16859,1.16892,11200000.0
2008-04-11 17:40:00,1.1692,1.1692,1.1688,1.169,13600000.0
2008-04-11 17:41:00,1.1685,1.16884,1.1682,1.16884,13600000.0
2008-04-11 17:42:00,1.16884,1.16939,1.16884,1.16901,13800000.0
2008-04-11 17:43:00,1.16889,1.16929,1.16889,1.16896,12600000.0
2008-04-11 17:44:00,1.16923,1.16924,1.16871,1.16908,15600000.0
2008-04-11 17:45:00,1.16868,1.1693,1.16868,1.16927,10400000.0
2008-04-11 17:46:00,1.16927,1.16944,1.169,1.16916,10000000.0
2008-04-11 17:47:00,1.16885,1.16904,1.16881,1.16881,9200000.0
2008-04-11 17:48:00,1.1689,1.16918,1.16877,1.16901,11800000.0
2008-04-11 17:49:00,1.16908,1.16923,1.16864,1.16907,38600000.0
2008-04-11 17:50:00,1.16882,1.16912,1.16867,1.16868,20000000.0
2008-04-11 17:51:00,1.16861,1.16919,1.16851,1.16851,10600000.0
2008-04-11 17:52:00,1.1685,1.16874,1.1685,1.16874,7000000.0
2008-04-11 17:53:00,1.16857,1.16898,1.16822,1.1689,20000000.0
2008-04-11 17:54:00,1.1694,1.1694,1.1692,1.1692,13400000.0
2008-04-11 17:55:00,1.16927,1.16944,1.16893,1.16893,13400000.0
2008-04-11 17:56:00,1.16857,1.1689,1.16857,1.16887,14000000.0
2008-04-11 17:57:00,1.16888,1.16916,1.16809,1.16914,18000000.0
2008-04-11 17:58:00,1.16929,1.16929,1.16891,1.169,9400000.0
2008-04-11 17:59:00,1.16916,1.16943,1.16899,1.16943,15200000.0
2008-04-11 18:00:00,1.16925,1.16946,1.16911,1.16941,16600000.0
2008-04-11 18:01:00,1.16948,1.16981,1.16934,1.16975,21800000.0
2008-04-11 18:02:00,1.1696,1.17014,1.16957,1.16963,17000000.0
2008-04-11 18:03:00,1.17022,1.17027,1.16985,1.17018,10400000.0
2008-04-11 18:04:00,1.17037,1.17038,1.17012,1.17014,6600000.0
2008-04-11 18:05:00,1.16999,1.16999,1.16962,1.16971,22200000.0
2008-04-11 18:06:00,1.17016,1.17016,1.16975,1.17009,7400000.0
2008-04-11 18:07:00,1.17035,1.17035,1.16979,1.17003,19800000.0
2008-04-11 18:08:00,1.16995,1.17024,1.16994,1.1701,19200000.0
2008-04-11 18:09:00,1.16985,1.16985,1.16936,1.16942,9400000.0
2008-04-11 18:10:00,1.16965,1.16972,1.1694,1.16956,16600000.0
2008-04-11 18:11:00,1.16952,1.17017,1.16952,1.16988,11600000.0
2008-04-11 18:12:00,1.17018,1.17018,1.16927,1.16953,16600000.0
2008-04-11 18:13:00,1.16955,1.16955,1.16918,1.16954,6800000.0
2008-04-11 18:14:00,1.16907,1.16943,1.16905,1.16929,10800000.0
2008-04-11 18:15:00,1.16955,1.16962,1.16928,1.16937,24100000.0
2008-04-11 18:16:00,1.16954,1.16976,1.16931,1.16941,14000000.0
2008-04-11 18:17:00,1.16898,1.16914,1.16854,1.16854,22200000.0
2008-04-11 18:18:00,1.16857,1.1689,1.16817,1.1689,15000000.0
2008-04-11 18:19:00,1.169,1.16962,1.169,1.16917,20200000.0
2008-04-11 18:20:00,1.16925,1.16978,1.16922,1.16978,11400000.0
2008-04-11 18:21:00,1.17007,1.17019,1.16979,1.16988,16800000.0
2008-04-11 18:22:00,1.17008,1.17027,1.17008,1.17013,9800000.0
2008-04-11 18:23:00,1.1701,1.17046,1.16986,1.1699,18000000.0
2008-04-11 18:24:00,1.16942,1.16943,1.1689,1.16894,16600000.0
2008-04-11 18:25:00,1.16892,1.16963,1.16863,1.16963,10600000.0
2008-04-11 18:26:00,1.16941,1.16962,1.16936,1.16936,11400000.0
2008-04-11 18:27:00,1.16976,1.16976,1.16947,1.16947,2600000.0
2008-04-11 18:28:00,1.16926,1.16951,1.16915,1.16922,21000000.0
2008-04-11 18:29:00,1.16944,1.16966,1.16939,1.16942,13200000.0
2008-04-11 18:30:00,1.16955,1.16965,1.1692,1.16944,9400000.0
2008-04-11 18:31:00,1.16925,1.16964,1.1692,1.16934,19600000.0
2008-04-11 18:32:00,1.16947,1.16959,1.16908,1.16948,12400000.0
2008-04-11 18:33:00,1.17003,1.17003,1.1698,1.16982,22400000.0
2008-04-11 18:34:00,1.16958,1.16979,1.16958,1.16978,11600000.0
2008-04-11 18:35:00,1.17025,1.17045,1.16966,1.17004,16400000.0
2008-04-11 18:36:00,1.16969,1.17005,1.16969,1.16987,14800000.0
2008-04-11 18:38:00,1.1705,1.1705,1.1704,1.1704,10000000.0
2008-04-11 18:40:00,1.16979,1.17003,1.1696,1.17003,10000000.0
2008-04-11 18:41:00,1.17014,1.17037,1.17,1.17001,9400000.0
2008-04-11 18:42:00,1.16979,1.17044,1.16979,1.1701,9400000.0
2008-04-11 18:43:00,1.17029,1.17029,1.16984,1.16999,12600000.0
2008-04-11 18:45:00,1.1701,1.17018,1.16985,1.17004,15200000.0
2008-04-11 18:46:00,1.17013,1.17025,1.17012,1.17012,20800000.0
2008-04-11 18:47:00,1.17005,1.17042,1.1699,1.17026,12400000.0
2008-04-11 18:48:00,1.1706,1.1707,1.1705,1.1707,14800000.0
2008-04-11 18:49:00,1.1706,1.1706,1.1704,1.1705,14800000.0
2008-04-11 18:50:00,1.17023,1.17027,1.16996,1.17006,14800000.0
2008-04-11 18:51:00,1.1698,1.17003,1.16972,1.17003,7200000.0
2008-04-11 18:52:00,1.1702,1.1703,1.1702,1.1703,23300000.0
2008-04-11 18:53:00,1.17035,1.17035,1.1698,1.16995,23300000.0
2008-04-11 18:54:00,1.17,1.17015,1.1698,1.1699,14400000.0
2008-04-11 18:55:00,1.16985,1.17038,1.16985,1.17038,12200000.0
2008-04-11 18:56:00,1.17015,1.17039,1.16998,1.16998,8200000.0
2008-04-11 18:57:00,1.16975,1.17011,1.16971,1.16972,12400000.0
2008-04-11 18:58:00,1.16977,1.17013,1.16971,1.1698,18000000.0
2008-04-11 18:59:00,1.17001,1.17001,1.16964,1.16987,11600000.0
2008-04-11 19:00:00,1.16975,1.1698,1.16954,1.16961,11600000.0
2008-04-11 19:01:00,1.1695,1.16996,1.16938,1.16996,13000000.0
2008-04-11 19:03:00,1.1701,1.1701,1.1701,1.1701,17800000.0
2008-04-11 19:04:00,1.1702,1.1702,1.1701,1.1701,17800000.0
2008-04-11 19:05:00,1.16955,1.16969,1.16944,1.16958,17800000.0
2008-04-11 19:06:00,1.16942,1.16967,1.16923,1.16967,13800000.0
2008-04-11 19:07:00,1.16978,1.16983,1.16964,1.16983,8800000.0
2008-04-11 19:08:00,1.16986,1.16991,1.16968,1.16991,16000000.0
2008-04-11 19:09:00,1.17,1.17025,1.16983,1.17,9400000.0
2008-04-11 19:10:00,1.16983,1.16996,1.16983,1.16994,17000000.0
2008-04-11 19:11:00,1.1704,1.1705,1.1704,1.1704,13200000.0
2008-04-11 19:12:00,1.17045,1.17045,1.16967,1.16992,13200000.0
2008-04-11 19:14:00,1.16978,1.16996,1.16957,1.16957,15200000.0
2008-04-11 19:15:00,1.17021,1.17021,1.16978,1.16992,9400000.0
2008-04-11 19:17:00,1.16984,1.17007,1.16972,1.17007,16600000.0
2008-04-11 19:18:00,1.16982,1.16986,1.16912,1.16957,8400000.0
2008-04-11 19:19:00,1.16932,1.16975,1.16904,1.16937,21800000.0
2008-04-11 19:20:00,1.16943,1.16978,1.16941,1.16978,13800000.0
2008-04-11 19:21:00,1.1704,1.1704,1.1704,1.1704,24600000.0
2008-04-11 19:22:00,1.16998,1.17064,1.16962,1.17025,24600000.0
2008-04-11 19:23:00,1.1703,1.17057,1.17026,1.17032,8400000.0
2008-04-11 19:24:00,1.17034,1.17072,1.17007,1.17017,13800000.0
2008-04-11 19:25:00,1.17034,1.17073,1.17023,1.1703,16800000.0
2008-04-11 19:26:00,1.17018,1.17018,1.16979,1.17,24400000.0
2008-04-11 19:27:00,1.1705,1.1705,1.1705,1.1705,15800000.0
2008-04-11 19:28:00,1.1706,1.1706,1.1705,1.1705,15800000.0
2008-04-11 19:29:00,1.17037,1.17053,1.16996,1.17011,15800000.0
2008-04-11 19:30:00,1.17014,1.17082,1.17012,1.1703,14400000.0
2008-04-11 19:31:00,1.17015,1.17015,1.16986,1.16986,4600000.0
2008-04-11 19:32:00,1.1701,1.17047,1.16999,1.17004,9800000.0
2008-04-11 19:33:00,1.16984,1.16984,1.16949,1.1696,9800000.0
2008-04-11 19:34:00,1.16969,1.16969,1.16903,1.16922,10000000.0
2008-04-11 19:35:00,1.16903,1.16942,1.16903,1.16942,20600000.0
2008-04-11 19:36:00,1.16894,1.16952,1.16876,1.16943,21400000.0
2008-04-11 19:37:00,1.1696,1.16978,1.16947,1.16956,7800000.0
2008-04-11 19:38:00,1.16948,1.16974,1.16927,1.16958,18500000.0
2008-04-11 19:39:00,1.16938,1.16975,1.16922,1.16927,14000000.0
2008-04-11 19:40:00,1.16987,1.16987,1.16958,1.16975,14600000.0
2008-04-11 19:41:00,1.1699,1.1699,1.1699,1.1699,8000000.0
2008-04-11 19:42:00,1.16947,1.16978,1.16913,1.16955,8000000.0
2008-04-11 19:43:00,1.1697,1.1697,1.1697,1.1697,15600000.0
2008-04-11 19:44:00,1.1696,1.1696,1.1696,1.1696,15600000.0
2008-04-11 19:45:00,1.16914,1.16974,1.16914,1.16962,15600000.0
2008-04-11 19:46:00,1.17022,1.17055,1.16969,1.16969,16200000.0
2008-04-11 19:47:00,1.16975,1.1702,1.16975,1.17,18400000.0
2008-04-11 19:48:00,1.17029,1.17029,1.16966,1.17003,7400000.0
2008-04-11 19:49:00,1.17001,1.17027,1.17001,1.17015,11000000.0
2008-04-11 19:50:00,1.1705,1.1705,1.1705,1.1705,17200000.0
2008-04-11 19:51:00,1.17025,1.17025,1.16973,1.16995,17200000.0
2008-04-11 19:53:00,1.16995,1.17001,1.16967,1.1698,16200000.0
2008-04-11 19:54:00,1.17016,1.17024,1.16982,1.17024,40600000.0
2008-04-11 19:55:00,1.17032,1.17035,1.16973,1.17031,33000000.0
2008-04-11 19:56:00,1.17036,1.1707,1.17036,1.17047,10200000.0
2008-04-11 19:57:00,1.17008,1.1705,1.16985,1.16991,8400000.0
2008-04-11 19:58:00,1.16998,1.17027,1.16991,1.17,19200000.0
2008-04-11 19:59:00,1.17023,1.17026,1.16977,1.16977,10200000.0
2008-04-11 20:00:00,1.16986,1.17009,1.16956,1.16983,13400000.0
2008-04-11 20:01:00,1.16957,1.16968,1.16946,1.16947,6200000.0
2008-04-11 20:02:00,1.16972,1.17001,1.16937,1.16947,12000000.0
2008-04-11 20:03:00,1.16898,1.16944,1.16898,1.16944,12000000.0
2008-04-11 20:04:00,1.16918,1.16918,1.16897,1.16897,9600000.0
2008-04-11 20:05:00,1.16895,1.16957,1.16867,1.16957,13200000.0
2008-04-11 20:06:00,1.1698,1.1698,1.1698,1.1698,11600000.0
2008-04-11 20:07:00,1.1699,1.1699,1.1697,1.1697,11600000.0
2008-04-11 20:08:00,1.1692,1.16948,1.16916,1.16946,11600000.0
2008-04-11 20:09:00,1.16925,1.16975,1.16925,1.16964,25400000.0
2008-04-11 20:10:00,1.1696,1.1699,1.1696,1.1697,10600000.0
2008-04-11 20:11:00,1.16875,1.16877,1.16843,1.16845,10600000.0
2008-04-11 20:12:00,1.16826,1.16884,1.16826,1.16876,6400000.0
2008-04-11 20:13:00,1.16901,1.16985,1.16901,1.16938,17800000.0
2008-04-11 20:14:00,1.16938,1.16956,1.16901,1.16901,19200000.0
2008-04-11 20:15:00,1.16918,1.16936,1.16904,1.16936,7800000.0
2008-04-11 20:16:00,1.1701,1.1702,1.17,1.17,12600000.0
2008-04-11 20:17:00,1.1701,1.1701,1.17,1.17,12600000.0
2008-04-11 20:18:00,1.16939,1.16991,1.16937,1.16979,12600000.0
2008-04-11 20:19:00,1.16952,1.17026,1.16952,1.17026,11600000.0
2008-04-11 20:20:00,1.16978,1.17029,1.16978,1.16978,7400000.0
2008-04-11 20:21:00,1.17023,1.17023,1.16997,1.16997,17200000.0
2008-04-11 20:22:00,1.16971,1.17025,1.16971,1.17013,11000000.0
2008-04-11 20:24:00,1.17044,1.1705,1.16994,1.17041,24200000.0
2008-04-11 20:25:00,1.16994,1.17012,1.16975,1.16981,18200000.0
2008-04-11 20:26:00,1.16979,1.16997,1.16979,1.1698,13400000.0
2008-04-11 20:27:00,1.16974,1.17018,1.16974,1.17018,8000000.0
2008-04-11 20:28:00,1.16955,1.16976,1.16953,1.16961,21000000.0
2008-04-11 20:29:00,1.1695,1.17005,1.16942,1.17005,6800000.0
2008-04-11 20:31:00,1.16988,1.17005,1.16952,1.17005,6200000.0
2008-04-11 20:32:00,1.16978,1.17007,1.16958,1.16987,14600000.0
2008-04-11 20:33:00,1.17007,1.17007,1.16954,1.16959,11100000.0
2008-04-11 20:34:00,1.16924,1.16952,1.16869,1.16869,22200000.0
2008-04-11 20:39:00,1.16958,1.16995,1.16952,1.16995,19200000.0
2008-04-11 20:40:00,1.16972,1.16972,1.16966,1.16966,3200000.0
2008-04-11 20:41:00,1.17022,1.17022,1.16955,1.17007,13400000.0
2008-04-11 20:42:00,1.16986,1.17028,1.16986,1.17028,3400000.0
2008-04-11 20:43:00,1.16939,1.16939,1.16895,1.16896,9400000.0
2008-04-11 20:44:00,1.1697,1.1697,1.16864,1.16869,19600000.0
2008-04-11 20:45:00,1.16915,1.1692,1.16911,1.1692,6400000.0
2008-04-11 20:46:00,1.16972,1.1699,1.16938,1.16987,10200000.0
2008-04-11 20:47:00,1.16979,1.16998,1.16961,1.16998,11400000.0
2008-04-11 20:49:00,1.1704,1.1704,1.1703,1.1703,11600000.0
2008-04-11 20:50:00,1.16963,1.17022,1.16944,1.16968,11600000.0
2008-04-11 20:51:00,1.16982,1.17001,1.16949,1.16949,15600000.0
2008-04-11 20:52:00,1.1703,1.1704,1.1703,1.1704,19200000.0
2008-04-11 20:53:00,1.1705,1.1705,1.1703,1.1703,19200000.0
2008-04-11 20:54:00,1.16966,1.16984,1.16955,1.16961,19200000.0
2008-04-11 20:55:00,1.16913,1.16913,1.16901,1.16901,3200000.0
2008-04-11 20:56:00,1.16857,1.16857,1.16854,1.16854,3200000.0
2008-04-11 20:57:00,1.16853,1.16894,1.16847,1.16894,8800000.0
2008-04-11 20:58:00,1.16885,1.16897,1.16865,1.16882,18000000.0
2008-04-11 20:59:00,1.16889,1.16909,1.16884,1.16884,15800000.0
2008-04-11 21:00:00,1.1689,1.1689,1.1686,1.16863,10000000.0
2008-04-11 21:01:00,1.16884,1.16935,1.1686,1.16906,15400000.0
2008-04-11 21:02:00,1.16901,1.16934,1.169,1.16905,12600000.0
2008-04-11 21:03:00,1.16938,1.16979,1.16938,1.16979,13800000.0
2008-04-11 21:04:00,1.16959,1.16993,1.16949,1.1696,12200000.0
2008-04-11 21:06:00,1.16965,1.16967,1.1695,1.16967,8200000.0
2008-04-11 21:07:00,1.1703,1.1703,1.1701,1.1702,11600000.0
2008-04-11 21:08:00,1.1695,1.16973,1.16945,1.16958,11600000.0
2008-04-11 21:09:00,1.16948,1.16982,1.1693,1.1693,8000000.0
2008-04-11 21:10:00,1.16961,1.17014,1.16927,1.16927,12000000.0
2008-04-11 21:11:00,1.16948,1.16965,1.16948,1.16953,19400000.0
2008-04-11 21:12:00,1.16952,1.17013,1.16942,1.17013,9600000.0
2008-04-11 21:13:00,1.17001,1.17001,1.16975,1.16984,19400000.0
2008-04-11 21:14:00,1.16991,1.17018,1.16987,1.17,8200000.0
2008-04-11 21:16:00,1.1704,1.1705,1.1704,1.1704,23600000.0
2008-04-11 21:17:00,1.1703,1.1703,1.1702,1.1703,23600000.0
2008-04-11 21:18:00,1.16968,1.16994,1.16968,1.1698,23600000.0
2008-04-11 21:19:00,1.16952,1.1702,1.16952,1.16978,10000000.0
2008-04-11 21:20:00,1.1705,1.1706,1.1705,1.1705,9600000.0
2008-04-11 21:21:00,1.17023,1.17023,1.17017,1.17017,9600000.0
2008-04-11 21:22:00,1.17034,1.17064,1.17017,1.17058,25600000.0
2008-04-11 21:23:00,1.17011,1.17061,1.17009,1.17009,12400000.0
2008-04-11 21:24:00,1.16991,1.17037,1.16991,1.17036,6600000.0
2008-04-11 21:25:00,1.17014,1.17025,1.16994,1.17025,13800000.0
2008-04-11 21:26:00,1.17029,1.17035,1.17004,1.1703,11800000.0
2008-04-11 21:27:00,1.16998,1.17002,1.16962,1.16962,15600000.0
2008-04-11 21:28:00,1.1706,1.1708,1.1706,1.1708,7400000.0
2008-04-11 21:29:00,1.16983,1.16983,1.16965,1.16965,7400000.0
2008-04-11 21:30:00,1.16978,1.16988,1.16925,1.16977,10200000.0
2008-04-11 21:31:00,1.16921,1.16942,1.16909,1.16917,14200000.0
2008-04-11 21:32:00,1.16909,1.16939,1.169,1.16924,18200000.0
2008-04-11 21:33:00,1.16924,1.16953,1.16924,1.16953,11000000.0
2008-04-11 21:34:00,1.16951,1.16955,1.16939,1.16944,17200000.0
2008-04-11 21:35:00,1.1699,1.1699,1.1698,1.1698,5200000.0
2008-04-11 21:36:00,1.16964,1.16988,1.16954,1.16966,5200000.0
2008-04-11 21:37:00,1.16955,1.17001,1.16955,1.16964,5800000.0
2008-04-11 21:38:00,1.16991,1.16996,1.16991,1.16996,3200000.0
2008-04-11 21:39:00,1.16993,1.16993,1.16974,1.16974,3200000.0
2008-04-11 21:40:00,1.16984,1.17009,1.16984,1.17009,5600000.0
2008-04-11 21:42:00,1.17015,1.17032,1.17015,1.17032,4200000.0
2008-04-11 21:43:00,1.16987,1.16987,1.16982,1.16982,11200000.0
2008-04-11 21:44:00,1.16967,1.16985,1.16957,1.16972,9400000.0
2008-04-11 21:45:00,1.16952,1.16993,1.16952,1.16981,15800000.0
2008-04-11 21:46:00,1.16992,1.16992,1.16944,1.16981,24000000.0
2008-04-11 21:47:00,1.16977,1.17011,1.16977,1.16993,12800000.0
2008-04-11 21:48:00,1.1699,1.17019,1.16959,1.16959,13200000.0
2008-04-11 21:49:00,1.16981,1.17023,1.16981,1.17023,4200000.0
2008-04-11 21:50:00,1.16918,1.1697,1.16904,1.16952,16400000.0
2008-04-11 21:51:00,1.16945,1.16999,1.16918,1.16919,9800000.0
2008-04-11 21:52:00,1.16983,1.16983,1.16965,1.16965,23000000.0
2008-04-11 21:53:00,1.1698,1.17016,1.1697,1.16989,10400000.0
2008-04-11 21:54:00,1.16967,1.16967,1.16945,1.16945,3200000.0
2008-04-11 21:55:00,1.16932,1.16932,1.16918,1.16919,15400000.0
2008-04-11 21:56:00,1.16921,1.16921,1.1687,1.1687,16400000.0
2008-04-11 21:57:00,1.16912,1.16922,1.16912,1.1692,3600000.0
2008-04-11 21:58:00,1.16872,1.16885,1.16856,1.16865,11000000.0
2008-04-11 22:00:00,1.1692,1.1692,1.1692,1.1692,11800000.0
2008-04-11 22:03:00,1.16879,1.16928,1.16879,1.16928,11800000.0
2008-04-11 22:04:00,1.16912,1.1695,1.16893,1.16893,11800000.0
2008-04-11 22:05:00,1.16916,1.16938,1.16889,1.16889,10800000.0
2008-04-11 22:06:00,1.1695,1.1695,1.1695,1.1695,11200000.0
2008-04-11 22:08:00,1.169,1.16933,1.169,1.16933,11200000.0
2008-04-11 22:09:00,1.16949,1.16985,1.16902,1.16902,21400000.0
2008-04-11 22:10:00,1.16925,1.16957,1.169,1.16931,12800000.0
2008-04-11 22:11:00,1.16957,1.16979,1.16939,1.1695,5800000.0
2008-04-11 22:12:00,1.16953,1.16958,1.16918,1.16942,16200000.0
2008-04-11 22:14:00,1.16945,1.16945,1.1691,1.1691,4800000.0
2008-04-11 22:16:00,1.16911,1.16911,1.16896,1.16904,4200000.0
2008-04-11 22:17:00,1.1694,1.1694,1.1692,1.1694,22800000.0
2008-04-11 22:18:00,1.16906,1.16926,1.1688,1.16906,22800000.0
2008-04-11 22:19:00,1.1692,1.16945,1.1689,1.1689,7800000.0
2008-04-11 22:20:00,1.1693,1.1694,1.1693,1.1694,7400000.0
2008-04-11 22:21:00,1.1689,1.16923,1.16874,1.169,7400000.0
2008-04-11 22:22:00,1.16909,1.16926,1.16877,1.1692,11400000.0
2008-04-11 22:23:00,1.16927,1.16959,1.16927,1.16957,5400000.0
2008-04-11 22:24:00,1.16907,1.16927,1.16907,1.16927,3200000.0
2008-04-11 22:25:00,1.16957,1.16957,1.16902,1.16909,16200000.0
2008-04-11 22:26:00,1.16887,1.16946,1.16866,1.16928,8000000.0
2008-04-11 22:27:00,1.1692,1.1692,1.1692,1.1692,11200000.0
2008-04-11 22:28:00,1.16883,1.16907,1.16847,1.16847,11200000.0
2008-04-11 22:29:00,1.169,1.169,1.1689,1.169,9800000.0
2008-04-11 22:30:00,1.1691,1.1691,1.1689,1.1689,9800000.0
2008-04-11 22:31:00,1.1688,1.1691,1.1688,1.1691,9800000.0
2008-04-11 22:32:00,1.1687,1.16878,1.16836,1.16836,9800000.0
2008-04-11 22:33:00,1.16852,1.169,1.16822,1.169,19000000.0
2008-04-11 22:34:00,1.16834,1.16847,1.16826,1.16828,11800000.0
2008-04-11 22:35:00,1.16815,1.16815,1.16808,1.16808,2600000.0
2008-04-11 22:36:00,1.16777,1.16823,1.16777,1.16807,4200000.0
2008-04-11 22:37:00,1.16857,1.16857,1.16838,1.16838,18400000.0
2008-04-11 22:38:00,1.16819,1.16851,1.16794,1.16851,11800000.0
2008-04-11 22:40:00,1.16834,1.16834,1.1683,1.1683,2600000.0
2008-04-11 22:41:00,1.1681,1.16822,1.16794,1.16808,16400000.0
2008-04-11 22:42:00,1.16803,1.16803,1.16789,1.16789,4400000.0
2008-04-11 22:43:00,1.16781,1.16805,1.16781,1.16805,11200000.0
2008-04-11 22:44:00,1.16795,1.16828,1.16775,1.16808,11800000.0
2008-04-11 22:45:00,1.16814,1.16846,1.16793,1.16824,12600000.0
2008-04-11 22:46:00,1.16815,1.16909,1.16815,1.16909,11600000.0
2008-04-11 22:47:00,1.16865,1.1687,1.16859,1.1687,4200000.0
2008-04-11 22:48:00,1.16808,1.1684,1.16808,1.16809,12000000.0
2008-04-11 22:49:00,1.16775,1.16823,1.16774,1.16823,7400000.0
2008-04-11 22:50:00,1.16692,1.16811,1.16692,1.16811,6400000.0
2008-04-11 22:51:00,1.16804,1.16857,1.16804,1.16857,18000000.0
2008-04-11 22:52:00,1.16848,1.16887,1.16844,1.16861,11800000.0
2008-04-11 22:53:00,1.169,1.169,1.1688,1.1688,8000000.0
2008-04-11 22:54:00,1.16809,1.1687,1.16787,1.1687,8000000.0
2008-04-11 22:55:00,1.16845,1.16865,1.16835,1.16865,13100000.0
2008-04-11 22:56:00,1.16872,1.16892,1.16852,1.16892,6200000.0
2008-04-11 22:57:00,1.16884,1.16884,1.16844,1.16844,7400000.0
2008-04-11 22:58:00,1.16865,1.16922,1.16862,1.16915,13400000.0
2008-04-11 22:59:00,1.16906,1.16915,1.16827,1.16827,8400000.0
2008-04-13 23:06:00,1.1678,1.1678,1.16742,1.16742,6400000.0
2008-04-13 23:07:00,1.16617,1.16617,1.166,1.166,7600000.0
2008-04-13 23:08:00,1.16605,1.16626,1.16605,1.16626,3000000.0
2008-04-13 23:10:00,1.16836,1.16963,1.16836,1.16963,2000000.0
2008-04-13 23:11:00,1.17169,1.17242,1.17134,1.17242,8400000.0
2008-04-13 23:12:00,1.17195,1.17224,1.17182,1.17182,12200000.0
2008-04-13 23:13:00,1.17208,1.17214,1.17165,1.17166,15600000.0
2008-04-13 23:14:00,1.17125,1.17199,1.17125,1.17162,21200000.0
2008-04-13 23:15:00,1.17194,1.17256,1.17194,1.17229,9800000.0
2008-04-13 23:16:00,1.17252,1.17266,1.17233,1.17242,18400000.0
2008-04-13 23:17:00,1.17207,1.17228,1.17158,1.17158,9400000.0
2008-04-13 23:19:00,1.17159,1.17206,1.17105,1.17181,19200000.0
2008-04-13 23:20:00,1.17225,1.1723,1.17184,1.17198,10800000.0
2008-04-13 23:22:00,1.17189,1.17189,1.17144,1.17174,11000000.0
2008-04-13 23:23:00,1.17232,1.17238,1.17205,1.17224,9400000.0
2008-04-13 23:24:00,1.17234,1.17286,1.17229,1.17244,14400000.0
2008-04-13 23:25:00,1.17242,1.17242,1.17198,1.17198,2600000.0
2008-04-13 23:26:00,1.17212,1.1725,1.17209,1.1725,10200000.0
2008-04-13 23:27:00,1.17313,1.17313,1.17279,1.17282,7200000.0
2008-04-13 23:28:00,1.17299,1.17299,1.17244,1.17282,17200000.0
2008-04-13 23:30:00,1.17234,1.17291,1.17229,1.17291,6200000.0
2008-04-13 23:32:00,1.17241,1.1727,1.17214,1.17231,8000000.0
2008-04-13 23:33:00,1.17274,1.17274,1.17242,1.17242,14800000.0
2008-04-13 23:34:00,1.17279,1.17279,1.17193,1.17219,10800000.0
2008-04-13 23:40:00,1.1719,1.17198,1.17184,1.17198,4600000.0
2008-04-13 23:41:00,1.17163,1.17211,1.17163,1.17202,10800000.0
2008-04-13 23:42:00,1.17139,1.17188,1.17139,1.17175,8400000.0
2008-04-13 23:43:00,1.17159,1.17216,1.17158,1.17182,9400000.0
2008-04-13 23:44:00,1.17166,1.17171,1.17142,1.17153,10800000.0
2008-04-13 23:45:00,1.17191,1.17212,1.17178,1.17178,6200000.0
2008-04-13 23:46:00,1.17201,1.17238,1.17195,1.17195,9600000.0
2008-04-13 23:47:00,1.17183,1.17249,1.17183,1.17189,8400000.0
2008-04-13 23:49:00,1.1718,1.17197,1.17157,1.17184,24800000.0
2008-04-13 23:50:00,1.1715,1.1715,1.17093,1.17108,9200000.0
2008-04-13 23:51:00,1.17094,1.17147,1.17094,1.17147,3600000.0
2008-04-13 23:52:00,1.17186,1.17186,1.17116,1.17124,15200000.0
2008-04-13 23:54:00,1.17153,1.17173,1.17135,1.17135,5200000.0
2008-04-13 23:55:00,1.17134,1.17138,1.17108,1.17108,15800000.0
2008-04-13 23:56:00,1.17102,1.17135,1.17102,1.17121,6800000.0
2008-04-13 23:57:00,1.1713,1.17158,1.1713,1.17158,3200000.0
2008-04-13 23:59:00,1.17158,1.17192,1.17134,1.17138,10600000.0
2008-04-14 00:00:00,1.17136,1.17198,1.17133,1.17152,13400000.0
2008-04-14 00:01:00,1.17208,1.17208,1.17176,1.17176,16000000.0
2008-04-14 00:02:00,1.17165,1.17187,1.17148,1.17176,17200000.0
2008-04-14 00:03:00,1.17183,1.17225,1.1716,1.1716,13200000.0
2008-04-14 00:04:00,1.17159,1.17159,1.17054,1.17054,6800000.0
2008-04-14 00:05:00,1.1704,1.1704,1.16996,1.16996,18600000.0
2008-04-14 00:06:00,1.17012,1.17054,1.17012,1.1704,24600000.0
2008-04-14 00:07:00,1.171,1.1711,1.171,1.171,16200000.0
2008-04-14 00:08:00,1.16994,1.17058,1.16994,1.17058,16200000.0
2008-04-14 00:09:00,1.171,1.17122,1.17041,1.17041,21200000.0
2008-04-14 00:10:00,1.17048,1.17048,1.17004,1.17009,14200000.0
2008-04-14 00:11:00,1.16973,1.17016,1.16961,1.16997,20800000.0
2008-04-14 00:12:00,1.1704,1.17069,1.1702,1.17066,15000000.0
2008-04-14 00:13:00,1.17049,1.17051,1.17001,1.17001,16400000.0
2008-04-14 00:14:00,1.17004,1.1707,1.17004,1.1707,12400000.0
2008-04-14 00:15:00,1.17103,1.17132,1.1709,1.17132,9000000.0
2008-04-14 00:16:00,1.17123,1.1718,1.17123,1.17125,10800000.0
2008-04-14 00:17:00,1.17115,1.17125,1.17051,1.17051,12800000.0
2008-04-14 00:18:00,1.17091,1.17102,1.17088,1.17088,9400000.0
2008-04-14 00:19:00,1.17105,1.17105,1.17098,1.171,5200000.0
2008-04-14 00:20:00,1.17092,1.17149,1.17092,1.17127,12200000.0
2008-04-14 00:21:00,1.1721,1.1721,1.1719,1.1721,19600000.0
2008-04-14 00:22:00,1.17217,1.17217,1.17152,1.17152,19600000.0
2008-04-14 00:23:00,1.17158,1.17158,1.17092,1.17123,9200000.0
2008-04-14 00:24:00,1.17118,1.17166,1.17118,1.17166,16000000.0
2008-04-14 00:25:00,1.17135,1.17135,1.17113,1.17122,8400000.0
2008-04-14 00:26:00,1.17156,1.17156,1.17071,1.17078,15200000.0
2008-04-14 00:27:00,1.17114,1.17173,1.17114,1.17173,12400000.0
2008-04-14 00:28:00,1.17138,1.17205,1.17138,1.17154,16400000.0
2008-04-14 00:29:00,1.17214,1.17214,1.17139,1.17157,12000000.0
2008-04-14 00:30:00,1.1718,1.17214,1.1718,1.17192,11800000.0
2008-04-14 00:31:00,1.1718,1.17206,1.17173,1.17202,32400000.0
2008-04-14 00:32:00,1.1716,1.17188,1.1716,1.17174,7800000.0
2008-04-14 00:33:00,1.17174,1.17184,1.17161,1.17174,18600000.0
2008-04-14 00:34:00,1.17202,1.17235,1.17173,1.17173,21200000.0
2008-04-14 00:35:00,1.17246,1.17246,1.1721,1.1721,9000000.0
2008-04-14 00:36:00,1.172,1.17227,1.172,1.17227,7800000.0
2008-04-14 00:39:00,1.17198,1.17247,1.17192,1.17196,10000000.0
2008-04-14 00:40:00,1.17171,1.17176,1.17157,1.17157,9600000.0
2008-04-14 00:41:00,1.17181,1.17181,1.17134,1.17166,13000000.0
2008-04-14 00:42:00,1.17184,1.17184,1.17157,1.17166,12400000.0
2008-04-14 00:43:00,1.17175,1.17175,1.17135,1.1717,14000000.0
2008-04-14 00:44:00,1.17168,1.17168,1.17124,1.17151,9200000.0
2008-04-14 00:45:00,1.17281,1.17455,1.17281,1.17442,13000000.0
2008-04-14 00:46:00,1.17407,1.17439,1.17392,1.17392,16400000.0
2008-04-14 00:47:00,1.17389,1.17451,1.17389,1.17438,11000000.0
2008-04-14 00:48:00,1.17443,1.17443,1.17392,1.17392,18800000.0
2008-04-14 00:49:00,1.17366,1.17397,1.17338,1.17349,13600000.0
2008-04-14 00:50:00,1.17335,1.17335,1.17307,1.17314,15400000.0
2008-04-14 00:51:00,1.17271,1.17318,1.17271,1.17304,14800000.0
2008-04-14 00:52:00,1.17295,1.17308,1.17226,1.17226,14000000.0
2008-04-14 00:53:00,1.17238,1.17283,1.17238,1.17245,23000000.0
2008-04-14 00:54:00,1.17222,1.17257,1.17208,1.17257,9400000.0
2008-04-14 00:55:00,1.17242,1.17258,1.17231,1.17252,21400000.0
2008-04-14 00:56:00,1.17218,1.17218,1.1712,1.1712,32000000.0
2008-04-14 00:57:00,1.1709,1.17164,1.1709,1.17156,14000000.0
2008-04-14 00:58:00,1.17166,1.17229,1.17146,1.17229,11400000.0
2008-04-14 00:59:00,1.17214,1.17251,1.17178,1.17251,10600000.0
2008-04-14 01:00:00,1.17239,1.17239,1.17181,1.17181,5000000.0
2008-04-14 01:01:00,1.17175,1.17175,1.17155,1.1716,20000000.0
2008-04-14 01:02:00,1.17165,1.17165,1.17133,1.17145,12400000.0
2008-04-14 01:03:00,1.17167,1.1721,1.17164,1.17164,8600000.0
2008-04-14 01:04:00,1.17185,1.17185,1.17116,1.17138,16800000.0
2008-04-14 01:05:00,1.17204,1.17204,1.17136,1.1714,6800000.0
2008-04-14 01:06:00,1.17135,1.17151,1.17119,1.17119,18800000.0
2008-04-14 01:07:00,1.1714,1.17158,1.17112,1.17147,16400000.0
2008-04-14 01:08:00,1.17094,1.17152,1.17091,1.17127,9800000.0
2008-04-14 01:09:00,1.17147,1.17151,1.17106,1.17113,10600000.0
2008-04-14 01:10:00,1.17128,1.17128,1.1707,1.17087,20200000.0
2008-04-14 01:11:00,1.17119,1.17147,1.17108,1.17134,9000000.0
2008-04-14 01:12:00,1.17169,1.17175,1.17143,1.17154,22800000.0
2008-04-14 01:13:00,1.1718,1.1718,1.17113,1.17123,11400000.0
2008-04-14 01:14:00,1.17184,1.17223,1.1717,1.17189,15800000.0
2008-04-14 01:15:00,1.17173,1.17197,1.17167,1.17188,8200000.0
2008-04-14 01:16:00,1.17245,1.17246,1.17173,1.17173,22400000.0
2008-04-14 01:17:00,1.17176,1.17233,1.17142,1.17233,6200000.0
2008-04-14 01:19:00,1.17231,1.17231,1.17203,1.17217,10600000.0
2008-04-14 01:20:00,1.17191,1.17273,1.17191,1.17214,21200000.0
2008-04-14 01:21:00,1.1723,1.17265,1.17222,1.17227,25000000.0
2008-04-14 01:22:00,1.17217,1.17238,1.17215,1.17215,13000000.0
2008-04-14 01:23:00,1.17218,1.17223,1.17218,1.17223,9000000.0
2008-04-14 01:24:00,1.17212,1.17212,1.17178,1.17178,6200000.0
2008-04-14 01:25:00,1.17195,1.17235,1.17179,1.17235,14800000.0
2008-04-14 01:26:00,1.17173,1.17225,1.17173,1.17181,24600000.0
2008-04-14 01:27:00,1.17205,1.17238,1.17205,1.17215,12000000.0
2008-04-14 01:28:00,1.17223,1.17266,1.17223,1.17234,20800000.0
2008-04-14 01:29:00,1.17233,1.17233,1.17216,1.17216,4000000.0
2008-04-14 01:30:00,1.17191,1.17217,1.17176,1.17202,18400000.0
2008-04-14 01:31:00,1.17196,1.17231,1.17196,1.17231,14800000.0
2008-04-14 01:32:00,1.17224,1.17275,1.17224,1.17263,20200000.0
2008-04-14 01:33:00,1.17247,1.1733,1.17247,1.1733,6600000.0
2008-04-14 01:34:00,1.1731,1.1731,1.17267,1.17267,12900000.0
2008-04-14 01:35:00,1.17288,1.17288,1.17256,1.17256,8800000.0
2008-04-14 01:36:00,1.17287,1.17288,1.17275,1.17275,5800000.0
2008-04-14 01:37:00,1.17291,1.17291,1.17256,1.17256,4200000.0
2008-04-14 01:38:00,1.17226,1.17262,1.17224,1.17262,11800000.0
2008-04-14 01:39:00,1.1724,1.17299,1.1724,1.17272,16800000.0
2008-04-14 01:40:00,1.17287,1.17287,1.17219,1.17219,18600000.0
2008-04-14 01:41:00,1.17255,1.17265,1.17245,1.1726,10800000.0
2008-04-14 01:42:00,1.17253,1.17279,1.17228,1.17263,10000000.0
2008-04-14 01:44:00,1.17249,1.17263,1.17244,1.1725,12200000.0
2008-04-14 01:45:00,1.17226,1.17266,1.17208,1.17266,13200000.0
2008-04-14 01:46:00,1.17238,1.17238,1.17209,1.17214,14600000.0
2008-04-14 01:47:00,1.17244,1.17273,1.17244,1.17273,6600000.0
2008-04-14 01:48:00,1.17293,1.17293,1.17237,1.17237,7400000.0
2008-04-14 01:49:00,1.17235,1.17238,1.17215,1.17215,28600000.0
2008-04-14 01:50:00,1.17251,1.17251,1.17234,1.17234,3200000.0
2008-04-14 01:51:00,1.17258,1.1727,1.1724,1.1727,10000000.0
2008-04-14 01:52:00,1.17273,1.17319,1.17251,1.17319,15400000.0
2008-04-14 01:53:00,1.17318,1.17324,1.1728,1.1728,14400000.0
2008-04-14 01:54:00,1.1728,1.17313,1.17261,1.17301,18800000.0
2008-04-14 01:55:00,1.17317,1.17317,1.17277,1.17294,12000000.0
2008-04-14 01:56:00,1.1735,1.1735,1.1734,1.1734,10600000.0
2008-04-14 01:57:00,1.17289,1.17292,1.17289,1.1729,10600000.0
2008-04-14 01:58:00,1.17287,1.17325,1.17287,1.17314,13800000.0
2008-04-14 01:59:00,1.17326,1.17375,1.17309,1.17309,10400000.0
2008-04-14 02:00:00,1.17322,1.17378,1.17322,1.17378,7800000.0
2008-04-14 02:01:00,1.17441,1.17441,1.17406,1.17428,9400000.0
2008-04-14 02:02:00,1.17425,1.17425,1.17358,1.17358,2600000.0
2008-04-14 02:03:00,1.17376,1.17432,1.17376,1.174,16200000.0
2008-04-14 02:04:00,1.17458,1.17458,1.1738,1.1739,10600000.0
2008-04-14 02:05:00,1.1747,1.1747,1.1745,1.1745,3200000.0
2008-04-14 02:06:00,1.17391,1.17391,1.17387,1.17387,3200000.0
2008-04-14 02:07:00,1.17354,1.17383,1.17354,1.17381,22400000.0
2008-04-14 02:08:00,1.17346,1.1735,1.17325,1.17331,13800000.0
2008-04-14 02:09:00,1.17329,1.17387,1.17329,1.17387,13800000.0
2008-04-14 02:10:00,1.17371,1.17396,1.17371,1.17379,15200000.0
2008-04-14 02:11:00,1.17418,1.17418,1.17395,1.17397,25400000.0
2008-04-14 02:12:00,1.17377,1.17417,1.17376,1.17384,20200000.0
2008-04-14 02:13:00,1.1739,1.1739,1.17333,1.17333,10800000.0
2008-04-14 02:14:00,1.17314,1.17343,1.17282,1.17282,9000000.0
2008-04-14 02:15:00,1.17305,1.17384,1.17304,1.17361,19600000.0
2008-04-14 02:16:00,1.17314,1.17345,1.17313,1.17334,17800000.0
2008-04-14 02:17:00,1.17308,1.17336,1.17248,1.17273,90200000.0
2008-04-14 02:18:00,1.17268,1.1727,1.17227,1.17247,9000000.0
2008-04-14 02:19:00,1.17198,1.17212,1.17198,1.17199,15000000.0
2008-04-14 02:20:00,1.17204,1.1723,1.17197,1.17201,15200000.0
2008-04-14 02:21:00,1.17189,1.17231,1.17171,1.17171,19000000.0
2008-04-14 02:22:00,1.17224,1.17255,1.17216,1.17255,10000000.0
2008-04-14 02:23:00,1.17239,1.17239,1.17206,1.17216,7200000.0
2008-04-14 02:24:00,1.17246,1.17247,1.17222,1.17222,14800000.0
2008-04-14 02:25:00,1.17238,1.17252,1.17231,1.17243,22800000.0
2008-04-14 02:26:00,1.17234,1.17234,1.17218,1.17218,13800000.0
2008-04-14 02:27:00,1.1724,1.1724,1.1721,1.1721,11000000.0
2008-04-14 02:28:00,1.17232,1.17242,1.17232,1.17242,3200000.0
2008-04-14 02:29:00,1.17268,1.17297,1.17254,1.17254,12600000.0
2008-04-14 02:30:00,1.1728,1.173,1.1728,1.173,6200000.0
2008-04-14 02:31:00,1.17269,1.17269,1.17191,1.17229,6200000.0
2008-04-14 02:32:00,1.1723,1.1723,1.17206,1.17219,7800000.0
2008-04-14 02:33:00,1.17238,1.17264,1.17208,1.17214,9400000.0
2008-04-14 02:34:00,1.17226,1.17237,1.17214,1.17225,13800000.0
2008-04-14 02:35:00,1.17266,1.17266,1.17207,1.17207,22800000.0
2008-04-14 02:36:00,1.17239,1.1726,1.1723,1.17234,18800000.0
2008-04-14 02:37:00,1.17231,1.17248,1.17219,1.17248,9000000.0
2008-04-14 02:38:00,1.17287,1.1729,1.17271,1.17271,7000000.0
2008-04-14 02:39:00,1.173,1.1732,1.173,1.1732,7800000.0
2008-04-14 02:40:00,1.17295,1.1731,1.17249,1.17291,7800000.0
2008-04-14 02:41:00,1.17248,1.1727,1.17241,1.17249,21200000.0
2008-04-14 02:42:00,1.17248,1.1729,1.17246,1.17246,12200000.0
2008-04-14 02:43:00,1.17221,1.17246,1.17221,1.17223,4200000.0
2008-04-14 02:44:00,1.1719,1.17221,1.17188,1.17206,7400000.0
2008-04-14 02:45:00,1.1718,1.17198,1.1715,1.1715,18600000.0
2008-04-14 02:46:00,1.17183,1.17194,1.17168,1.17168,6800000.0
2008-04-14 02:47:00,1.1724,1.1725,1.1722,1.1723,17000000.0
2008-04-14 02:48:00,1.17189,1.17251,1.17154,1.17173,17000000.0
2008-04-14 02:49:00,1.17138,1.17208,1.17138,1.17198,26200000.0
2008-04-14 02:50:00,1.1724,1.1725,1.1723,1.1723,12400000.0
2008-04-14 02:51:00,1.17202,1.17202,1.17146,1.17189,12400000.0
2008-04-14 02:52:00,1.17191,1.17216,1.17138,1.17216,27000000.0
2008-04-14 02:53:00,1.1723,1.1723,1.1721,1.1722,11600000.0
2008-04-14 02:54:00,1.17154,1.17203,1.17154,1.1718,11600000.0
2008-04-14 02:55:00,1.17191,1.17201,1.17159,1.17159,10600000.0
2008-04-14 02:56:00,1.17209,1.17209,1.17209,1.17209,3200000.0
2008-04-14 02:57:00,1.17249,1.17249,1.17201,1.17201,11800000.0
2008-04-14 02:58:00,1.1728,1.1728,1.1728,1.1728,8200000.0
2008-04-14 02:59:00,1.17226,1.17239,1.17217,1.17224,8200000.0
2008-04-14 03:00:00,1.17214,1.17242,1.17197,1.17217,19600000.0
2008-04-14 03:01:00,1.17209,1.17259,1.17201,1.17225,10400000.0
2008-04-14 03:02:00,1.17212,1.17247,1.17203,1.17247,19800000.0
2008-04-14 03:03:00,1.17271,1.17292,1.17239,1.17239,5600000.0
2008-04-14 03:04:00,1.17266,1.1728,1.17263,1.1728,18200000.0
2008-04-14 03:05:00,1.17274,1.17295,1.17268,1.17295,6400000.0
2008-04-14 03:06:00,1.17316,1.17316,1.17238,1.17263,18200000.0
2008-04-14 03:07:00,1.17262,1.17262,1.17216,1.17216,4200000.0
2008-04-14 03:08:00,1.17215,1.17252,1.17211,1.17252,9200000.0
2008-04-14 03:09:00,1.17253,1.17253,1.17194,1.17233,22600000.0
2008-04-14 03:10:00,1.1721,1.17231,1.1721,1.17223,14000000.0
2008-04-14 03:11:00,1.17273,1.17283,1.17241,1.1725,10600000.0
2008-04-14 03:12:00,1.17247,1.17265,1.17212,1.17248,13800000.0
2008-04-14 03:13:00,1.17169,1.17204,1.17169,1.17196,14600000.0
2008-04-14 03:14:00,1.17196,1.17196,1.17152,1.17176,14400000.0
2008-04-14 03:15:00,1.17159,1.17219,1.17151,1.17196,10200000.0
2008-04-14 03:16:00,1.1724,1.1724,1.1723,1.1723,7400000.0
2008-04-14 03:17:00,1.1724,1.1724,1.1723,1.1723,7400000.0
2008-04-14 03:18:00,1.17172,1.1718,1.17139,1.17147,7400000.0
2008-04-14 03:19:00,1.17154,1.17209,1.17141,1.17209,13800000.0
2008-04-14 03:20:00,1.1725,1.1726,1.1725,1.1725,20400000.0
2008-04-14 03:21:00,1.17205,1.17212,1.17173,1.1718,20400000.0
2008-04-14 03:22:00,1.17175,1.1727,1.17174,1.17174,21800000.0
2008-04-14 03:23:00,1.17178,1.17213,1.17152,1.17183,12600000.0
2008-04-14 03:24:00,1.17184,1.17223,1.17166,1.17166,20200000.0
2008-04-14 03:25:00,1.172,1.172,1.17169,1.17187,4800000.0
2008-04-14 03:26:00,1.17185,1.17208,1.1718,1.17189,23200000.0
2008-04-14 03:27:00,1.17176,1.17222,1.17176,1.17179,7400000.0
2008-04-14 03:28:00,1.17158,1.17185,1.17158,1.17162,18000000.0
2008-04-14 03:29:00,1.17201,1.17201,1.17116,1.1714,7800000.0
2008-04-14 03:30:00,1.17118,1.17146,1.17105,1.1713,13200000.0
2008-04-14 03:31:00,1.1711,1.17138,1.17101,1.17118,14600000.0
2008-04-14 03:32:00,1.17087,1.17087,1.1705,1.1705,22000000.0
2008-04-14 03:33:00,1.17062,1.17086,1.1703,1.17086,9000000.0
2008-04-14 03:34:00,1.17101,1.1712,1.17086,1.17103,9800000.0
2008-04-14 03:35:00,1.17079,1.17135,1.17073,1.17085,20200000.0
2008-04-14 03:36:00,1.17125,1.17142,1.17114,1.17117,23000000.0
2008-04-14 03:37:00,1.17077,1.17125,1.17077,1.17125,8200000.0
2008-04-14 03:38:00,1.17098,1.17112,1.17077,1.17109,22600000.0
2008-04-14 03:39:00,1.17133,1.17138,1.1711,1.17132,15400000.0
2008-04-14 03:40:00,1.1715,1.1715,1.1713,1.1713,6800000.0
2008-04-14 03:41:00,1.1715,1.1715,1.1713,1.1713,6800000.0
2008-04-14 03:42:00,1.17143,1.17146,1.17122,1.17137,6800000.0
2008-04-14 03:43:00,1.17144,1.17144,1.17082,1.17082,9000000.0
2008-04-14 03:44:00,1.17108,1.17165,1.17105,1.17123,20600000.0
2008-04-14 03:45:00,1.17132,1.17164,1.1709,1.17164,10800000.0
2008-04-14 03:46:00,1.17193,1.17193,1.17158,1.17177,5200000.0
2008-04-14 03:47:00,1.17164,1.17164,1.17134,1.17134,13600000.0
2008-04-14 03:48:00,1.17152,1.17214,1.17149,1.17214,19400000.0
2008-04-14 03:49:00,1.1715,1.17152,1.17119,1.17119,7400000.0
2008-04-14 03:50:00,1.1718,1.1719,1.1718,1.1718,8200000.0
2008-04-14 03:51:00,1.17179,1.17179,1.17131,1.17151,8200000.0
2008-04-14 03:52:00,1.17174,1.17174,1.17102,1.17144,12400000.0
2008-04-14 03:53:00,1.17128,1.17128,1.1711,1.1711,12400000.0
2008-04-14 03:54:00,1.17161,1.17181,1.17131,1.17139,13400000.0
2008-04-14 03:55:00,1.17097,1.17127,1.17093,1.17093,14200000.0
2008-04-14 03:56:00,1.17104,1.17129,1.17095,1.17129,10400000.0
2008-04-14 03:57:00,1.17109,1.17118,1.171,1.17115,20400000.0
2008-04-14 03:58:00,1.1711,1.1713,1.1711,1.1713,13200000.0
2008-04-14 03:59:00,1.17077,1.17102,1.17077,1.17093,13200000.0
2008-04-14 04:00:00,1.17104,1.17108,1.17072,1.17091,17600000.0
2008-04-14 04:01:00,1.17068,1.17116,1.17068,1.17073,7600000.0
2008-04-14 04:02:00,1.17104,1.17109,1.17049,1.17049,5200000.0
2008-04-14 04:03:00,1.17053,1.17102,1.17053,1.17102,6400000.0
2008-04-14 04:04:00,1.17099,1.17099,1.17033,1.17062,9200000.0
2008-04-14 04:05:00,1.17069,1.17085,1.17041,1.17067,17800000.0
2008-04-14 04:06:00,1.17063,1.17074,1.17042,1.17042,15400000.0
2008-04-14 04:07:00,1.17059,1.17059,1.17014,1.17037,8400000.0
2008-04-14 04:08:00,1.17026,1.17035,1.17026,1.17035,9600000.0
2008-04-14 04:09:00,1.17021,1.17059,1.17005,1.17005,10800000.0
2008-04-14 04:10:00,1.17064,1.17064,1.16998,1.17012,14000000.0
2008-04-14 04:11:00,1.17041,1.17058,1.16993,1.17018,10400000.0
2008-04-14 04:12:00,1.1703,1.1703,1.1703,1.1703,14000000.0
2008-04-14 04:13:00,1.17016,1.17044,1.17007,1.17044,14000000.0
2008-04-14 04:14:00,1.16995,1.17001,1.16986,1.17001,14800000.0
2008-04-14 04:15:00,1.17,1.17003,1.16981,1.16981,8800000.0
2008-04-14 04:16:00,1.17011,1.17023,1.16986,1.16986,11800000.0
2008-04-14 04:17:00,1.1706,1.1706,1.1705,1.1705,8800000.0
2008-04-14 04:18:00,1.17009,1.17049,1.17009,1.17049,8800000.0
2008-04-14 04:19:00,1.17024,1.17059,1.17024,1.17028,8600000.0
2008-04-14 04:20:00,1.17037,1.17089,1.17037,1.17053,27400000.0
2008-04-14 04:21:00,1.17045,1.17045,1.17016,1.17038,14600000.0
2008-04-14 04:22:00,1.17016,1.17016,1.1699,1.1699,5800000.0
2008-04-14 04:23:00,1.16971,1.16992,1.16965,1.16965,12800000.0
2008-04-14 04:24:00,1.1694,1.1694,1.1693,1.1693,2600000.0
2008-04-14 04:25:00,1.16958,1.16963,1.16948,1.16948,8600000.0
2008-04-14 04:26:00,1.17,1.17,1.1698,1.17,5800000.0
2008-04-14 04:27:00,1.16977,1.16977,1.16913,1.16913,5800000.0
2008-04-14 04:28:00,1.16979,1.17011,1.16969,1.16969,11000000.0
2008-04-14 04:29:00,1.16967,1.16999,1.16962,1.16979,9400000.0
2008-04-14 04:30:00,1.1698,1.1698,1.1698,1.1698,8800000.0
2008-04-14 04:31:00,1.16962,1.16987,1.16962,1.16987,8800000.0
2008-04-14 04:32:00,1.1702,1.1702,1.16955,1.16955,21000000.0
2008-04-14 04:33:00,1.1698,1.1699,1.1697,1.1699,8000000.0
2008-04-14 04:34:00,1.1698,1.1698,1.1698,1.1698,8000000.0
2008-04-14 04:35:00,1.1697,1.1698,1.1697,1.1697,8000000.0
2008-04-14 04:36:00,1.16947,1.16961,1.16947,1.16949,8000000.0
2008-04-14 04:37:00,1.16947,1.16957,1.16913,1.16955,8400000.0
2008-04-14 04:38:00,1.16963,1.16963,1.16932,1.16932,4200000.0
2008-04-14 04:39:00,1.16925,1.16944,1.1691,1.16938,16000000.0
2008-04-14 04:40:00,1.16949,1.16949,1.16923,1.16923,17000000.0
2008-04-14 04:41:00,1.16896,1.16913,1.16871,1.16913,9800000.0
2008-04-14 04:42:00,1.16954,1.16967,1.16954,1.16967,2600000.0
2008-04-14 04:43:00,1.16946,1.16996,1.16946,1.16956,25400000.0
2008-04-14 04:44:00,1.16936,1.17,1.16918,1.17,17000000.0
2008-04-14 04:45:00,1.16975,1.17022,1.16975,1.17008,12800000.0
2008-04-14 04:46:00,1.16981,1.17004,1.16948,1.16948,8800000.0
2008-04-14 04:47:00,1.1702,1.1702,1.17,1.17,7800000.0
2008-04-14 04:48:00,1.16965,1.16972,1.16952,1.16955,7800000.0
2008-04-14 04:49:00,1.16965,1.16994,1.16952,1.16966,18000000.0
2008-04-14 04:50:00,1.16968,1.16974,1.16962,1.16973,7200000.0
2008-04-14 04:51:00,1.16928,1.16975,1.16928,1.16945,10000000.0
2008-04-14 04:52:00,1.17004,1.17004,1.16937,1.16975,10600000.0
2008-04-14 04:53:00,1.16947,1.17005,1.16947,1.17005,8400000.0
2008-04-14 04:54:00,1.16968,1.16985,1.1696,1.16972,17400000.0
2008-04-14 04:55:00,1.16984,1.17038,1.16946,1.16973,16800000.0
2008-04-14 04:56:00,1.17013,1.17013,1.16977,1.16977,17400000.0
2008-04-14 04:57:00,1.16993,1.17045,1.16993,1.16999,16000000.0
2008-04-14 04:58:00,1.1704,1.1704,1.1704,1.1704,17000000.0
2008-04-14 04:59:00,1.16996,1.17023,1.16972,1.16972,17000000.0
2008-04-14 05:00:00,1.17013,1.17076,1.17013,1.17076,17000000.0
2008-04-14 05:01:00,1.17098,1.17098,1.17052,1.17076,11400000.0
2008-04-14 05:02:00,1.17088,1.17111,1.17074,1.17086,14200000.0
2008-04-14 05:03:00,1.1708,1.17084,1.1705,1.17063,13800000.0
2008-04-14 05:04:00,1.17066,1.17089,1.17043,1.1707,13000000.0
2008-04-14 05:05:00,1.17054,1.17089,1.17052,1.17052,14600000.0
2008-04-14 05:06:00,1.17066,1.17104,1.17054,1.17054,7400000.0
2008-04-14 05:08:00,1.17099,1.17108,1.17075,1.17075,6400000.0
2008-04-14 05:09:00,1.1711,1.1713,1.1711,1.1713,13800000.0
2008-04-14 05:10:00,1.1711,1.1711,1.1711,1.1711,13800000.0
2008-04-14 05:11:00,1.1709,1.1711,1.1707,1.1709,13800000.0
2008-04-14 05:12:00,1.17056,1.17074,1.17044,1.17071,13800000.0
2008-04-14 05:13:00,1.17024,1.17037,1.17013,1.17013,10400000.0
2008-04-14 05:15:00,1.1705,1.1706,1.1705,1.1706,18600000.0
2008-04-14 05:16:00,1.17014,1.17031,1.16994,1.17031,18600000.0
2008-04-14 05:17:00,1.1705,1.1705,1.1705,1.1705,5800000.0
2008-04-14 05:18:00,1.17015,1.17018,1.17014,1.17014,5800000.0
2008-04-14 05:19:00,1.17034,1.17034,1.17002,1.17006,5600000.0
2008-04-14 05:20:00,1.16966,1.17028,1.16966,1.16991,11400000.0
2008-04-14 05:21:00,1.16992,1.17024,1.16977,1.16977,10800000.0
2008-04-14 05:22:00,1.16974,1.16997,1.16974,1.16977,8400000.0
2008-04-14 05:23:00,1.1701,1.1701,1.1699,1.1699,4800000.0
2008-04-14 05:24:00,1.16977,1.16977,1.16956,1.16957,4800000.0
2008-04-14 05:25:00,1.16962,1.16975,1.16962,1.16975,9000000.0
2008-04-14 05:28:00,1.16961,1.16978,1.16958,1.16978,14400000.0
2008-04-14 05:29:00,1.16991,1.16991,1.16965,1.16965,3200000.0
2008-04-14 05:30:00,1.16943,1.16943,1.1694,1.1694,4000000.0
2008-04-14 05:31:00,1.16958,1.17,1.16951,1.16951,15200000.0
2008-04-14 05:33:00,1.16957,1.16957,1.1694,1.1694,4200000.0
2008-04-14 05:34:00,1.16955,1.16963,1.16938,1.1696,14200000.0
2008-04-14 05:35:00,1.16954,1.16957,1.16915,1.16934,8800000.0
2008-04-14 05:36:00,1.1696,1.1699,1.16951,1.16977,5600000.0
2008-04-14 05:37:00,1.17006,1.17006,1.16972,1.16989,8400000.0
2008-04-14 05:38:00,1.1696,1.16981,1.16956,1.16968,11800000.0
2008-04-14 05:39:00,1.16958,1.16967,1.16921,1.16946,10000000.0
2008-04-14 05:40:00,1.17,1.17,1.1699,1.1699,2600000.0
2008-04-14 05:41:00,1.16951,1.16956,1.16951,1.16956,2600000.0
2008-04-14 05:42:00,1.17002,1.17002,1.16904,1.16948,10800000.0
2008-04-14 05:43:00,1.1699,1.17,1.1699,1.17,19000000.0
2008-04-14 05:44:00,1.16949,1.1697,1.16949,1.16967,19000000.0
2008-04-14 05:45:00,1.16982,1.17015,1.16935,1.16988,13800000.0
2008-04-14 05:46:00,1.17005,1.17005,1.16967,1.16967,9200000.0
2008-04-14 05:47:00,1.16984,1.17005,1.16984,1.17005,4200000.0
2008-04-14 05:48:00,1.16983,1.1702,1.16975,1.16986,17200000.0
2008-04-14 05:49:00,1.17004,1.17025,1.16981,1.17025,23400000.0
2008-04-14 05:50:00,1.17009,1.17012,1.1698,1.16991,9600000.0
2008-04-14 05:51:00,1.16977,1.17005,1.16977,1.17005,9000000.0
2008-04-14 05:52:00,1.16984,1.1701,1.16963,1.1701,18600000.0
2008-04-14 05:53:00,1.1703,1.1703,1.16976,1.17012,6800000.0
2008-04-14 05:54:00,1.17029,1.17065,1.16996,1.17027,14000000.0
2008-04-14 05:55:00,1.17034,1.17034,1.16977,1.16977,8000000.0
2008-04-14 05:56:00,1.16967,1.17005,1.16967,1.17005,3600000.0
2008-04-14 05:57:00,1.16993,1.17,1.16993,1.17,2600000.0
2008-04-14 05:58:00,1.17024,1.17024,1.16998,1.17023,19600000.0
2008-04-14 05:59:00,1.17012,1.17032,1.16977,1.16977,11800000.0
2008-04-14 06:00:00,1.1697,1.16986,1.16956,1.16986,6400000.0
2008-04-14 06:01:00,1.17006,1.17027,1.16993,1.17001,17200000.0
2008-04-14 06:02:00,1.1698,1.17008,1.16971,1.17008,10600000.0
2008-04-14 06:03:00,1.1701,1.17074,1.16991,1.17074,7800000.0
2008-04-14 06:04:00,1.17097,1.17097,1.17011,1.17051,12600000.0
2008-04-14 06:05:00,1.17027,1.17052,1.1702,1.17048,13200000.0
2008-04-14 06:06:00,1.17054,1.17054,1.16982,1.16988,5800000.0
2008-04-14 06:07:00,1.1704,1.1704,1.1703,1.1703,17600000.0
2008-04-14 06:08:00,1.1702,1.1703,1.1702,1.1703,17600000.0
2008-04-14 06:10:00,1.16984,1.17016,1.16984,1.16996,17600000.0
2008-04-14 06:11:00,1.17022,1.17096,1.17022,1.17096,25000000.0
2008-04-14 06:12:00,1.17055,1.17088,1.17055,1.17088,12400000.0
2008-04-14 06:13:00,1.17061,1.17061,1.1704,1.1704,6000000.0
2008-04-14 06:14:00,1.17023,1.17096,1.17023,1.17062,4200000.0
2008-04-14 06:15:00,1.17081,1.17111,1.17081,1.17111,18400000.0
2008-04-14 06:16:00,1.17099,1.17117,1.1709,1.1709,13800000.0
2008-04-14 06:17:00,1.17101,1.17101,1.17068,1.17068,15200000.0
2008-04-14 06:18:00,1.17071,1.17071,1.17003,1.17027,16800000.0
2008-04-14 06:19:00,1.17024,1.17024,1.16993,1.16993,4400000.0
2008-04-14 06:20:00,1.17015,1.17116,1.17015,1.17116,18200000.0
2008-04-14 06:21:00,1.17069,1.17126,1.17067,1.17126,18600000.0
2008-04-14 06:22:00,1.17115,1.17118,1.17082,1.17118,12800000.0
2008-04-14 06:23:00,1.17102,1.17127,1.17076,1.17103,15400000.0
2008-04-14 06:24:00,1.17117,1.17125,1.17095,1.17125,12200000.0
2008-04-14 06:25:00,1.17069,1.17122,1.17059,1.17059,20000000.0
2008-04-14 06:26:00,1.17064,1.17071,1.17042,1.17042,6600000.0
2008-04-14 06:27:00,1.17032,1.17032,1.16992,1.17002,3600000.0
2008-04-14 06:28:00,1.1699,1.17027,1.1699,1.17027,3200000.0
2008-04-14 06:29:00,1.16997,1.16997,1.16972,1.1699,7400000.0
2008-04-14 06:30:00,1.17,1.1701,1.17,1.1701,11200000.0
2008-04-14 06:31:00,1.16969,1.17028,1.16969,1.1699,11200000.0
2008-04-14 06:32:00,1.1703,1.1703,1.1702,1.1702,11800000.0
2008-04-14 06:33:00,1.1701,1.1702,1.17,1.1701,11800000.0
2008-04-14 06:34:00,1.16964,1.16983,1.16964,1.16983,11800000.0
2008-04-14 06:35:00,1.16894,1.16939,1.16869,1.16939,7800000.0
2008-04-14 06:36:00,1.16901,1.16901,1.16862,1.16862,4800000.0
2008-04-14 06:37:00,1.16871,1.16933,1.16871,1.16933,5800000.0
2008-04-14 06:38:00,1.16939,1.16939,1.16926,1.16926,4000000.0
2008-04-14 06:39:00,1.16968,1.16968,1.1694,1.1694,2000000.0
2008-04-14 06:40:00,1.17007,1.17022,1.16986,1.16986,17600000.0
2008-04-14 06:41:00,1.1697,1.16971,1.16931,1.16931,9800000.0
2008-04-14 06:42:00,1.16917,1.16922,1.16859,1.16884,13400000.0
2008-04-14 06:43:00,1.16886,1.16912,1.16886,1.16912,3200000.0
2008-04-14 06:44:00,1.16915,1.16927,1.16904,1.16904,6400000.0
2008-04-14 06:45:00,1.16905,1.16962,1.16895,1.16962,8800000.0
2008-04-14 06:46:00,1.16909,1.16953,1.16909,1.16931,17200000.0
2008-04-14 06:47:00,1.16891,1.16937,1.16891,1.16908,21600000.0
2008-04-14 06:48:00,1.16918,1.16947,1.16918,1.16927,11200000.0
2008-04-14 06:49:00,1.16958,1.16958,1.16939,1.16939,3200000.0
2008-04-14 06:50:00,1.16944,1.16972,1.16929,1.16946,8400000.0
2008-04-14 06:51:00,1.1699,1.17,1.1698,1.1698,9200000.0
2008-04-14 06:52:00,1.1699,1.17,1.1698,1.17,9200000.0
2008-04-14 06:53:00,1.1699,1.1699,1.1697,1.1698,9200000.0
2008-04-14 06:54:00,1.16926,1.16926,1.16916,1.16916,9200000.0
2008-04-14 06:55:00,1.1696,1.1696,1.1694,1.1694,8200000.0
2008-04-14 06:56:00,1.1693,1.16932,1.16916,1.16916,8200000.0
2008-04-14 06:57:00,1.1694,1.1697,1.1694,1.1695,7400000.0
2008-04-14 06:58:00,1.16941,1.16941,1.16924,1.16939,7400000.0
2008-04-14 06:59:00,1.1699,1.17,1.1699,1.1699,3200000.0
2008-04-14 07:00:00,1.17,1.17,1.1699,1.1699,3200000.0
2008-04-14 07:02:00,1.16993,1.16993,1.16961,1.16961,3200000.0
2008-04-14 07:03:00,1.16974,1.16974,1.16957,1.16957,3200000.0
2008-04-14 07:04:00,1.16953,1.16986,1.16953,1.16985,16000000.0
2008-04-14 07:05:00,1.16973,1.16992,1.16943,1.16978,13400000.0
2008-04-14 07:06:00,1.16916,1.16947,1.16916,1.16936,16400000.0
2008-04-14 07:07:00,1.1696,1.1696,1.1696,1.1696,25800000.0
2008-04-14 07:08:00,1.1697,1.1697,1.1697,1.1697,25800000.0
2008-04-14 07:09:00,1.16907,1.16961,1.16902,1.16961,25800000.0
2008-04-14 07:10:00,1.1699,1.1699,1.1697,1.1697,15200000.0
2008-04-14 07:11:00,1.16963,1.16967,1.16957,1.16967,15200000.0
2008-04-14 07:12:00,1.16966,1.16987,1.16951,1.16951,20600000.0
2008-04-14 07:13:00,1.17006,1.17006,1.1697,1.1697,14400000.0
2008-04-14 07:14:00,1.16985,1.16999,1.16961,1.16999,8600000.0
2008-04-14 07:15:00,1.16958,1.16982,1.16958,1.16979,9000000.0
2008-04-14 07:16:00,1.17,1.1701,1.17,1.17,3200000.0
2008-04-14 07:17:00,1.16958,1.16958,1.16946,1.16946,3200000.0
2008-04-14 07:18:00,1.16947,1.16947,1.16913,1.16932,16400000.0
2008-04-14 07:19:00,1.16893,1.16893,1.16866,1.16883,27800000.0
2008-04-14 07:20:00,1.16911,1.16917,1.16856,1.16917,33800000.0
2008-04-14 07:21:00,1.16879,1.1691,1.1687,1.1687,27200000.0
2008-04-14 07:22:00,1.16907,1.16956,1.16906,1.16906,17400000.0
2008-04-14 07:23:00,1.1698,1.1699,1.1698,1.1699,2600000.0
2008-04-14 07:24:00,1.1694,1.16978,1.1694,1.16978,2600000.0
2008-04-14 07:25:00,1.16967,1.1698,1.1696,1.1696,9000000.0
2008-04-14 07:26:00,1.16938,1.16966,1.16913,1.16949,13000000.0
2008-04-14 07:27:00,1.17,1.17,1.1698,1.1698,14200000.0
2008-04-14 07:28:00,1.16939,1.16953,1.16908,1.16908,14200000.0
2008-04-14 07:29:00,1.1697,1.1697,1.1697,1.1697,10000000.0
2008-04-14 07:30:00,1.1696,1.1697,1.1696,1.1697,10000000.0
2008-04-14 07:31:00,1.16919,1.16947,1.16908,1.16908,10000000.0
2008-04-14 07:32:00,1.1694,1.1695,1.1692,1.1694,10400000.0
2008-04-14 07:33:00,1.16879,1.1692,1.16879,1.16895,10400000.0
2008-04-14 07:34:00,1.16873,1.16941,1.16873,1.16941,11200000.0
2008-04-14 07:35:00,1.16884,1.16928,1.16841,1.16928,15400000.0
2008-04-14 07:36:00,1.16898,1.16938,1.16898,1.16938,2600000.0
2008-04-14 07:37:00,1.16911,1.16931,1.16907,1.16912,9800000.0
2008-04-14 07:38:00,1.1692,1.16947,1.1692,1.16947,3600000.0
2008-04-14 07:39:00,1.17,1.17,1.1698,1.1698,13800000.0
2008-04-14 07:41:00,1.16952,1.16985,1.16952,1.16985,13800000.0
2008-04-14 07:42:00,1.16936,1.16948,1.16892,1.16903,11000000.0
2008-04-14 07:43:00,1.16912,1.16922,1.16885,1.16922,12600000.0
2008-04-14 07:44:00,1.16899,1.16932,1.16876,1.16876,13800000.0
2008-04-14 07:45:00,1.1693,1.16931,1.16904,1.16917,14000000.0
2008-04-14 07:46:00,1.16889,1.1692,1.16889,1.1692,2600000.0
2008-04-14 07:47:00,1.16916,1.16925,1.16893,1.16906,5600000.0
2008-04-14 07:48:00,1.16916,1.16925,1.16916,1.16925,10800000.0
2008-04-14 07:49:00,1.1699,1.1699,1.1694,1.1696,4800000.0
2008-04-14 07:50:00,1.16924,1.16952,1.16924,1.16929,4800000.0
2008-04-14 07:51:00,1.16957,1.16975,1.16952,1.16956,6800000.0
2008-04-14 07:52:00,1.16942,1.16981,1.16942,1.16958,13600000.0
2008-04-14 07:53:00,1.16948,1.16981,1.16929,1.16942,10200000.0
2008-04-14 07:54:00,1.16935,1.16987,1.16927,1.16987,27200000.0
2008-04-14 07:55:00,1.16989,1.16996,1.16981,1.16996,17000000.0
2008-04-14 07:56:00,1.16991,1.17042,1.16991,1.17042,25800000.0
2008-04-14 07:57:00,1.17039,1.17068,1.17008,1.17008,11600000.0
2008-04-14 07:58:00,1.16978,1.17004,1.16963,1.16963,19000000.0
2008-04-14 07:59:00,1.16949,1.16954,1.16917,1.16925,11000000.0
2008-04-14 08:00:00,1.16904,1.17005,1.16904,1.17004,12400000.0
2008-04-14 08:01:00,1.17043,1.17057,1.17026,1.17027,7600000.0
2008-04-14 08:02:00,1.17042,1.17056,1.1702,1.17039,21600000.0
2008-04-14 08:03:00,1.1698,1.17002,1.16977,1.16977,10200000.0
2008-04-14 08:04:00,1.17042,1.17045,1.16971,1.17015,29800000.0
2008-04-14 08:05:00,1.17004,1.17025,1.16985,1.17025,15000000.0
2008-04-14 08:06:00,1.16985,1.17,1.16966,1.16984,35400000.0
2008-04-14 08:07:00,1.16952,1.16954,1.16929,1.16953,12600000.0
2008-04-14 08:08:00,1.1693,1.16982,1.16929,1.1698,17400000.0
2008-04-14 08:09:00,1.16969,1.16992,1.16969,1.16992,4800000.0
2008-04-14 08:11:00,1.16998,1.17049,1.16979,1.17049,9000000.0
2008-04-14 08:12:00,1.17015,1.17056,1.16983,1.17034,19800000.0
2008-04-14 08:13:00,1.17023,1.17058,1.17017,1.17017,15600000.0
2008-04-14 08:14:00,1.1704,1.1707,1.1704,1.1707,10400000.0
2008-04-14 08:15:00,1.17033,1.17034,1.16992,1.17034,10400000.0
2008-04-14 08:16:00,1.16994,1.17014,1.16994,1.17014,2600000.0
2008-04-14 08:17:00,1.16953,1.16953,1.16897,1.16908,7600000.0
2008-04-14 08:18:00,1.16961,1.16961,1.16852,1.1693,13800000.0
2008-04-14 08:19:00,1.16926,1.16946,1.16909,1.16921,20000000.0
2008-04-14 08:20:00,1.16947,1.16974,1.1694,1.16974,5200000.0
2008-04-14 08:21:00,1.16968,1.16968,1.16947,1.16947,6400000.0
2008-04-14 08:22:00,1.16957,1.16998,1.16957,1.16964,22800000.0
2008-04-14 08:23:00,1.16963,1.16973,1.16942,1.16962,16600000.0
2008-04-14 08:24:00,1.16973,1.17037,1.1695,1.17001,16000000.0
2008-04-14 08:25:00,1.16975,1.16985,1.16959,1.16959,14600000.0
2008-04-14 08:26:00,1.17027,1.17027,1.16981,1.17007,8200000.0
2008-04-14 08:27:00,1.17011,1.17023,1.1697,1.1697,17600000.0
2008-04-14 08:28:00,1.16986,1.17003,1.16924,1.16948,21000000.0
2008-04-14 08:29:00,1.16969,1.16969,1.16946,1.16946,2600000.0
2008-04-14 08:30:00,1.16967,1.16967,1.16882,1.16894,16000000.0
2008-04-14 08:31:00,1.16889,1.16919,1.16871,1.16916,12400000.0
2008-04-14 08:32:00,1.16918,1.16929,1.16907,1.16926,14000000.0
2008-04-14 08:33:00,1.16946,1.16958,1.16933,1.16941,12000000.0
2008-04-14 08:34:00,1.16916,1.16932,1.16896,1.16932,18400000.0
2008-04-14 08:35:00,1.16883,1.16898,1.16881,1.16892,15800000.0
2008-04-14 08:36:00,1.16895,1.16895,1.16838,1.16889,25400000.0
2008-04-14 08:37:00,1.16868,1.16884,1.16852,1.1686,29000000.0
2008-04-14 08:38:00,1.16863,1.16882,1.16823,1.16882,16400000.0
2008-04-14 08:39:00,1.16888,1.16949,1.16888,1.16891,10800000.0
2008-04-14 08:40:00,1.16911,1.16965,1.16885,1.16889,27200000.0
2008-04-14 08:41:00,1.16908,1.16967,1.16888,1.16911,6200000.0
2008-04-14 08:42:00,1.16899,1.16907,1.16847,1.16847,14600000.0
2008-04-14 08:43:00,1.16855,1.169,1.16831,1.16876,12600000.0
2008-04-14 08:44:00,1.16887,1.16913,1.1688,1.16913,12800000.0
2008-04-14 08:45:00,1.16876,1.16944,1.16876,1.16944,6800000.0
2008-04-14 08:46:00,1.16938,1.16962,1.16922,1.16929,10200000.0
2008-04-14 08:47:00,1.16961,1.16989,1.16919,1.16967,26400000.0
2008-04-14 08:48:00,1.16977,1.16997,1.16955,1.16961,13800000.0
2008-04-14 08:49:00,1.1696,1.17005,1.1696,1.16979,14200000.0
2008-04-14 08:50:00,1.16973,1.16997,1.16943,1.16997,13600000.0
2008-04-14 08:51:00,1.16999,1.17035,1.16985,1.17032,53800000.0
2008-04-14 08:52:00,1.17071,1.17074,1.17071,1.17074,2600000.0
2008-04-14 08:53:00,1.1706,1.17062,1.17004,1.17013,131800000.0
2008-04-14 08:54:00,1.17001,1.17021,1.16944,1.16981,14800000.0
2008-04-14 08:55:00,1.16992,1.17001,1.16962,1.16963,17400000.0
2008-04-14 08:56:00,1.16953,1.17007,1.16935,1.16935,11800000.0
2008-04-14 08:57:00,1.16941,1.16941,1.16929,1.16929,2600000.0
2008-04-14 08:58:00,1.16891,1.17014,1.16891,1.16976,7800000.0
2008-04-14 08:59:00,1.16924,1.16924,1.16909,1.16909,3200000.0
2008-04-14 09:00:00,1.16973,1.16995,1.16946,1.1698,113300000.0
2008-04-14 09:01:00,1.17021,1.17021,1.16977,1.16984,7600000.0
2008-04-14 09:02:00,1.17032,1.17051,1.16996,1.17046,12200000.0
2008-04-14 09:03:00,1.17019,1.1706,1.16993,1.17034,13200000.0
2008-04-14 09:04:00,1.17007,1.17029,1.16973,1.17029,9000000.0
2008-04-14 09:05:00,1.16957,1.17015,1.16957,1.16968,11000000.0
2008-04-14 09:06:00,1.16928,1.16939,1.16908,1.16912,12000000.0
2008-04-14 09:07:00,1.16904,1.1694,1.16899,1.16932,10400000.0
2008-04-14 09:08:00,1.16898,1.16961,1.16898,1.16925,19000000.0
2008-04-14 09:09:00,1.16887,1.16955,1.16887,1.16951,7200000.0
2008-04-14 09:10:00,1.16928,1.16937,1.16906,1.16906,20600000.0
2008-04-14 09:11:00,1.16889,1.16909,1.16889,1.16903,12800000.0
2008-04-14 09:12:00,1.16945,1.16945,1.16913,1.16933,13600000.0
2008-04-14 09:13:00,1.1696,1.16976,1.16895,1.16895,6800000.0
2008-04-14 09:14:00,1.16851,1.16898,1.16851,1.16898,23600000.0
2008-04-14 09:15:00,1.16883,1.16883,1.16858,1.16874,12800000.0
2008-04-14 09:16:00,1.16906,1.16944,1.16899,1.16919,25400000.0
2008-04-14 09:17:00,1.16855,1.16954,1.16855,1.16954,15400000.0
2008-04-14 09:18:00,1.16958,1.1702,1.16952,1.16966,30100000.0
2008-04-14 09:19:00,1.16956,1.16956,1.16941,1.16941,2600000.0
2008-04-14 09:20:00,1.16949,1.16949,1.1688,1.16917,19400000.0
2008-04-14 09:21:00,1.16938,1.16948,1.16895,1.16895,14600000.0
2008-04-14 09:22:00,1.16902,1.16973,1.16902,1.16931,13400000.0
2008-04-14 09:23:00,1.16922,1.16976,1.16895,1.16896,13200000.0
2008-04-14 09:24:00,1.16894,1.16912,1.16894,1.16912,14400000.0
2008-04-14 09:25:00,1.16916,1.16945,1.16892,1.16897,19800000.0
2008-04-14 09:26:00,1.16961,1.16976,1.169,1.169,18800000.0
2008-04-14 09:27:00,1.16935,1.16935,1.16864,1.16879,7800000.0
2008-04-14 09:28:00,1.16913,1.16913,1.16868,1.1689,16600000.0
2008-04-14 09:29:00,1.16876,1.16934,1.16842,1.16934,22000000.0
2008-04-14 09:30:00,1.16917,1.16962,1.16887,1.16887,11600000.0
2008-04-14 09:31:00,1.16895,1.16895,1.16853,1.16853,4200000.0
2008-04-14 09:32:00,1.16852,1.16852,1.16819,1.16829,6200000.0
2008-04-14 09:33:00,1.16832,1.1685,1.16832,1.1685,19800000.0
2008-04-14 09:34:00,1.16872,1.16894,1.16842,1.16877,20400000.0
2008-04-14 09:35:00,1.16811,1.16841,1.16811,1.16832,24800000.0
2008-04-14 09:36:00,1.16858,1.16907,1.16797,1.16905,66200000.0
2008-04-14 09:37:00,1.1689,1.1689,1.16847,1.16848,14800000.0
2008-04-14 09:38:00,1.16889,1.16908,1.1684,1.1685,19200000.0
2008-04-14 09:39:00,1.16873,1.16873,1.1681,1.16825,19400000.0
2008-04-14 09:40:00,1.16842,1.16881,1.16842,1.16865,9800000.0
2008-04-14 09:41:00,1.16842,1.16842,1.16814,1.16814,10200000.0
2008-04-14 09:42:00,1.16863,1.16878,1.16837,1.16878,13400000.0
2008-04-14 09:43:00,1.16838,1.16859,1.16821,1.16821,20200000.0
2008-04-14 09:44:00,1.16814,1.16817,1.16792,1.16792,11600000.0
2008-04-14 09:45:00,1.16798,1.16802,1.16773,1.16785,11600000.0
2008-04-14 09:46:00,1.16788,1.16826,1.16788,1.16826,9000000.0
2008-04-14 09:47:00,1.16821,1.1686,1.16815,1.16825,11600000.0
2008-04-14 09:48:00,1.1683,1.16837,1.16781,1.16781,11400000.0
2008-04-14 09:49:00,1.16785,1.16841,1.16774,1.16774,6400000.0
2008-04-14 09:50:00,1.16837,1.16849,1.16812,1.16847,15400000.0
2008-04-14 09:51:00,1.16829,1.16843,1.16786,1.16823,41800000.0
2008-04-14 09:52:00,1.16824,1.16828,1.16796,1.16828,12200000.0
2008-04-14 09:53:00,1.16807,1.16858,1.16802,1.16858,9600000.0
2008-04-14 09:54:00,1.16856,1.1687,1.16843,1.16844,17400000.0
2008-04-14 09:55:00,1.16868,1.16872,1.16796,1.16828,19200000.0
2008-04-14 09:56:00,1.16817,1.16834,1.16777,1.16826,17600000.0
2008-04-14 09:57:00,1.16769,1.16809,1.16769,1.16781,15400000.0
2008-04-14 09:58:00,1.16783,1.16795,1.16759,1.16777,9400000.0
2008-04-14 09:59:00,1.16763,1.16784,1.16748,1.16765,14600000.0
2008-04-14 10:00:00,1.16753,1.16809,1.16741,1.16741,10400000.0
2008-04-14 10:01:00,1.16756,1.16781,1.16746,1.16746,8400000.0
2008-04-14 10:02:00,1.16742,1.16775,1.16728,1.16761,21200000.0
2008-04-14 10:03:00,1.1684,1.16849,1.16781,1.16805,14200000.0
2008-04-14 10:04:00,1.1681,1.1681,1.16783,1.16783,3600000.0
2008-04-14 10:05:00,1.168,1.16829,1.16797,1.16807,42400000.0
2008-04-14 10:06:00,1.1681,1.1681,1.16793,1.16802,11200000.0
2008-04-14 10:07:00,1.16794,1.16814,1.16759,1.16759,6200000.0
2008-04-14 10:08:00,1.16793,1.16809,1.16764,1.16787,20000000.0
2008-04-14 10:09:00,1.16751,1.16759,1.16751,1.16759,2600000.0
2008-04-14 10:10:00,1.16789,1.16789,1.16753,1.16753,7000000.0
2008-04-14 10:11:00,1.16743,1.16745,1.16708,1.16708,13800000.0
2008-04-14 10:12:00,1.16711,1.16734,1.16682,1.16725,80600000.0
2008-04-14 10:13:00,1.16732,1.16732,1.16716,1.16716,3400000.0
2008-04-14 10:14:00,1.16706,1.16716,1.16696,1.16716,11400000.0
2008-04-14 10:15:00,1.16714,1.16744,1.16687,1.16731,19600000.0
2008-04-14 10:16:00,1.16754,1.16764,1.16713,1.16764,14800000.0
2008-04-14 10:17:00,1.16753,1.16782,1.16739,1.16739,14600000.0
2008-04-14 10:18:00,1.1679,1.16794,1.16729,1.16761,20600000.0
2008-04-14 10:19:00,1.16747,1.16775,1.16706,1.16775,24000000.0
2008-04-14 10:20:00,1.16728,1.16764,1.16717,1.16717,11600000.0
2008-04-14 10:21:00,1.16702,1.16738,1.16643,1.16693,19700000.0
2008-04-14 10:22:00,1.1669,1.16716,1.1669,1.16716,8400000.0
2008-04-14 10:23:00,1.16688,1.16721,1.16659,1.16659,51800000.0
2008-04-14 10:24:00,1.16681,1.16686,1.16665,1.16665,17000000.0
2008-04-14 10:25:00,1.16673,1.16708,1.16672,1.16672,13200000.0
2008-04-14 10:26:00,1.16681,1.16737,1.16681,1.16684,113600000.0
2008-04-14 10:27:00,1.16672,1.16694,1.16668,1.16694,12000000.0
2008-04-14 10:28:00,1.16731,1.16738,1.16652,1.1671,28200000.0
2008-04-14 10:29:00,1.16705,1.16719,1.16641,1.1667,8800000.0
2008-04-14 10:30:00,1.16709,1.16738,1.16653,1.16738,148400000.0
2008-04-14 10:31:00,1.16743,1.16785,1.16729,1.16785,15200000.0
2008-04-14 10:32:00,1.16734,1.16758,1.16721,1.16726,11200000.0
2008-04-14 10:33:00,1.16718,1.16718,1.16684,1.16715,9200000.0
2008-04-14 10:34:00,1.16691,1.1676,1.16689,1.16719,107600000.0
2008-04-14 10:35:00,1.1675,1.16751,1.1671,1.16712,11200000.0
2008-04-14 10:36:00,1.16761,1.16791,1.16717,1.16753,18200000.0
2008-04-14 10:37:00,1.1675,1.16763,1.16721,1.16738,15400000.0
2008-04-14 10:38:00,1.16744,1.16763,1.16721,1.16731,19400000.0
2008-04-14 10:39:00,1.16732,1.16769,1.16723,1.16723,15200000.0
2008-04-14 10:40:00,1.1669,1.1669,1.16675,1.16675,14400000.0
2008-04-14 10:41:00,1.16707,1.16709,1.16647,1.16693,23000000.0
2008-04-14 10:42:00,1.16687,1.16715,1.1668,1.1669,6200000.0
2008-04-14 10:43:00,1.16709,1.1674,1.16697,1.167,12200000.0
2008-04-14 10:44:00,1.16717,1.16726,1.16714,1.16718,10000000.0
2008-04-14 10:45:00,1.16712,1.16791,1.16712,1.16766,27400000.0
2008-04-14 10:46:00,1.16747,1.16783,1.16747,1.16752,38800000.0
2008-04-14 10:47:00,1.16763,1.16766,1.16717,1.16754,97300000.0
2008-04-14 10:48:00,1.16761,1.16772,1.16746,1.16759,15200000.0
2008-04-14 10:49:00,1.16762,1.16798,1.16757,1.16783,97200000.0
2008-04-14 10:50:00,1.16788,1.16788,1.16738,1.1675,13400000.0
2008-04-14 10:51:00,1.16737,1.16743,1.16731,1.16739,13600000.0
2008-04-14 10:52:00,1.16736,1.16798,1.16705,1.16705,122600000.0
2008-04-14 10:53:00,1.16743,1.16786,1.16713,1.16731,24600000.0
2008-04-14 10:54:00,1.16755,1.16755,1.16706,1.16715,16800000.0
2008-04-14 10:55:00,1.16699,1.16719,1.16669,1.167,13800000.0
2008-04-14 10:56:00,1.1672,1.1672,1.16697,1.16709,15600000.0
2008-04-14 10:57:00,1.16698,1.16743,1.16679,1.1669,15400000.0
2008-04-14 10:58:00,1.16719,1.16734,1.16701,1.16718,12400000.0
2008-04-14 10:59:00,1.16695,1.16712,1.16678,1.16685,13800000.0
2008-04-14 11:00:00,1.16668,1.16716,1.16668,1.16692,7400000.0
2008-04-14 11:01:00,1.16688,1.1671,1.16688,1.16693,92800000.0
2008-04-14 11:02:00,1.16662,1.16693,1.16635,1.16679,67000000.0
2008-04-14 11:03:00,1.16678,1.16678,1.16649,1.16655,12400000.0
2008-04-14 11:04:00,1.16655,1.16699,1.16655,1.16674,21000000.0
2008-04-14 11:05:00,1.16715,1.16758,1.16715,1.16734,8600000.0
2008-04-14 11:06:00,1.16718,1.16777,1.16718,1.16738,10800000.0
2008-04-14 11:07:00,1.1675,1.1675,1.1673,1.1674,22800000.0
2008-04-14 11:08:00,1.1673,1.16742,1.16674,1.16701,22800000.0
2008-04-14 11:09:00,1.16717,1.16723,1.16685,1.16723,8400000.0
2008-04-14 11:10:00,1.16725,1.16725,1.1671,1.16713,29000000.0
2008-04-14 11:11:00,1.16704,1.16721,1.16701,1.16702,12200000.0
2008-04-14 11:12:00,1.16736,1.1674,1.16708,1.16739,9000000.0
2008-04-14 11:13:00,1.16722,1.16729,1.16687,1.16714,18800000.0
2008-04-14 11:14:00,1.16703,1.16744,1.16692,1.16705,6800000.0
2008-04-14 11:15:00,1.1674,1.1675,1.1673,1.1673,8400000.0
2008-04-14 11:16:00,1.16681,1.16726,1.16648,1.1669,8400000.0
2008-04-14 11:17:00,1.1672,1.1675,1.1672,1.1673,20800000.0
2008-04-14 11:18:00,1.16688,1.1672,1.16688,1.16694,20800000.0
2008-04-14 11:19:00,1.16745,1.16745,1.16657,1.16678,27200000.0
2008-04-14 11:20:00,1.16696,1.16726,1.1666,1.16689,24600000.0
2008-04-14 11:21:00,1.16711,1.16739,1.16681,1.16681,16000000.0
2008-04-14 11:22:00,1.16654,1.16665,1.16593,1.16665,17400000.0
2008-04-14 11:23:00,1.1666,1.16678,1.16656,1.16669,100000000.0
2008-04-14 11:24:00,1.16663,1.16712,1.16663,1.16712,23600000.0
2008-04-14 11:25:00,1.16699,1.1671,1.16683,1.16688,10600000.0
2008-04-14 11:26:00,1.16683,1.1671,1.16683,1.16701,10800000.0
2008-04-14 11:27:00,1.16701,1.16701,1.16683,1.16683,11600000.0
2008-04-14 11:28:00,1.16684,1.1671,1.16666,1.16683,28000000.0
2008-04-14 11:29:00,1.16665,1.16689,1.16642,1.16642,22000000.0
2008-04-14 11:30:00,1.1664,1.1664,1.1657,1.16602,19400000.0
2008-04-14 11:31:00,1.16626,1.16651,1.16616,1.16632,13600000.0
2008-04-14 11:32:00,1.16639,1.1671,1.16639,1.16654,12400000.0
2008-04-14 11:33:00,1.16682,1.16707,1.16654,1.16654,25000000.0
2008-04-14 11:34:00,1.1666,1.16675,1.16651,1.16652,23400000.0
2008-04-14 11:35:00,1.16669,1.16709,1.16669,1.16698,7400000.0
2008-04-14 11:36:00,1.16684,1.16713,1.16678,1.16712,9400000.0
2008-04-14 11:37:00,1.16699,1.16699,1.16664,1.16664,11400000.0
2008-04-14 11:38:00,1.16708,1.16708,1.16633,1.16659,12800000.0
2008-04-14 11:39:00,1.16679,1.16714,1.16648,1.16692,34600000.0
2008-04-14 11:40:00,1.16691,1.16701,1.16678,1.16678,10400000.0
2008-04-14 11:41:00,1.16679,1.16722,1.16672,1.16672,90800000.0
2008-04-14 11:42:00,1.16679,1.16679,1.16633,1.16662,8400000.0
2008-04-14 11:43:00,1.1662,1.16655,1.16614,1.16636,9000000.0
2008-04-14 11:44:00,1.16627,1.16656,1.16616,1.16616,12600000.0
2008-04-14 11:45:00,1.16615,1.16641,1.16614,1.16641,4200000.0
2008-04-14 11:46:00,1.16584,1.16635,1.1656,1.16569,8800000.0
2008-04-14 11:47:00,1.16577,1.16625,1.16577,1.16625,9000000.0
2008-04-14 11:48:00,1.16558,1.16567,1.1654,1.1654,8400000.0
2008-04-14 11:49:00,1.1662,1.1663,1.1662,1.1663,14800000.0
2008-04-14 11:50:00,1.16608,1.1661,1.16576,1.1661,14800000.0
2008-04-14 11:51:00,1.1658,1.16594,1.16568,1.16589,64000000.0
2008-04-14 11:52:00,1.16586,1.16611,1.16573,1.16611,103800000.0
2008-04-14 11:53:00,1.16619,1.16619,1.16569,1.1657,4600000.0
2008-04-14 11:54:00,1.16583,1.16583,1.1652,1.1652,29600000.0
2008-04-14 11:55:00,1.16553,1.16558,1.16532,1.16558,14400000.0
2008-04-14 11:56:00,1.1655,1.16566,1.16526,1.1654,74200000.0
2008-04-14 11:57:00,1.16528,1.16559,1.16502,1.16536,88400000.0
2008-04-14 11:58:00,1.16549,1.16585,1.16544,1.16556,12600000.0
2008-04-14 11:59:00,1.16598,1.16625,1.16581,1.16612,160200000.0
2008-04-14 12:00:00,1.16609,1.16622,1.16585,1.16585,17200000.0
2008-04-14 12:01:00,1.16627,1.1663,1.16614,1.16614,13800000.0
2008-04-14 12:02:00,1.16656,1.16656,1.16623,1.16623,5800000.0
2008-04-14 12:03:00,1.16634,1.16639,1.16589,1.16607,93600000.0
2008-04-14 12:04:00,1.16616,1.1666,1.16616,1.16635,14400000.0
2008-04-14 12:05:00,1.16604,1.16624,1.16557,1.16624,9600000.0
2008-04-14 12:06:00,1.16656,1.16718,1.16656,1.16693,6200000.0
2008-04-14 12:07:00,1.16706,1.16726,1.16684,1.16699,23000000.0
2008-04-14 12:08:00,1.16685,1.16699,1.16671,1.16686,10000000.0
2008-04-14 12:09:00,1.16692,1.16721,1.1666,1.1666,8400000.0
2008-04-14 12:10:00,1.16636,1.16655,1.1663,1.16644,60400000.0
2008-04-14 12:11:00,1.16668,1.16684,1.1664,1.1667,13200000.0
2008-04-14 12:12:00,1.16668,1.16691,1.16633,1.16633,13200000.0
2008-04-14 12:13:00,1.16694,1.16711,1.16679,1.1669,13600000.0
2008-04-14 12:14:00,1.16686,1.16711,1.16681,1.16687,74100000.0
2008-04-14 12:15:00,1.16692,1.16697,1.16646,1.16655,107000000.0
2008-04-14 12:16:00,1.16648,1.16712,1.16642,1.16648,92600000.0
2008-04-14 12:17:00,1.16634,1.16649,1.16598,1.16612,12400000.0
2008-04-14 12:18:00,1.16626,1.16698,1.16626,1.16698,22800000.0
2008-04-14 12:19:00,1.16665,1.16672,1.16627,1.16627,11200000.0
2008-04-14 12:20:00,1.1665,1.16668,1.16649,1.16664,16400000.0
2008-04-14 12:21:00,1.16647,1.16691,1.16647,1.1666,18400000.0
2008-04-14 12:22:00,1.16668,1.16668,1.16655,1.16655,4000000.0
2008-04-14 12:23:00,1.16669,1.16671,1.16632,1.16671,11600000.0
2008-04-14 12:24:00,1.1667,1.16686,1.16668,1.16686,8800000.0
2008-04-14 12:25:00,1.16683,1.16696,1.16645,1.16696,8200000.0
2008-04-14 12:26:00,1.16753,1.16781,1.16726,1.16769,83800000.0
2008-04-14 12:27:00,1.16733,1.16733,1.16685,1.16698,10200000.0
2008-04-14 12:28:00,1.16751,1.16822,1.16742,1.16822,10400000.0
2008-04-14 12:29:00,1.168,1.168,1.16758,1.16782,13200000.0
2008-04-14 12:30:00,1.16805,1.16853,1.16805,1.16824,14000000.0
2008-04-14 12:31:00,1.16768,1.16805,1.16768,1.16784,7400000.0
2008-04-14 12:32:00,1.16785,1.1685,1.16765,1.16798,12200000.0
2008-04-14 12:33:00,1.16794,1.16823,1.16758,1.16758,19200000.0
2008-04-14 12:34:00,1.1676,1.1676,1.16725,1.16725,4000000.0
2008-04-14 12:35:00,1.168,1.1683,1.16778,1.168,22200000.0
2008-04-14 12:36:00,1.16763,1.1679,1.16725,1.16776,21800000.0
2008-04-14 12:37:00,1.16716,1.16739,1.16694,1.167,18400000.0
2008-04-14 12:38:00,1.16732,1.16776,1.16729,1.16759,9800000.0
2008-04-14 12:39:00,1.16784,1.1679,1.16733,1.16737,21600000.0
2008-04-14 12:40:00,1.1679,1.1679,1.1677,1.1678,26400000.0
2008-04-14 12:41:00,1.16741,1.16805,1.16725,1.16805,26400000.0
2008-04-14 12:42:00,1.16786,1.16786,1.16774,1.16776,9200000.0
2008-04-14 12:43:00,1.16797,1.16797,1.16743,1.16769,21000000.0
2008-04-14 12:44:00,1.16744,1.16765,1.16734,1.16743,20400000.0
2008-04-14 12:45:00,1.16772,1.16772,1.16694,1.16727,8800000.0
2008-04-14 12:46:00,1.16743,1.16767,1.16741,1.16752,92200000.0
2008-04-14 12:47:00,1.16789,1.16883,1.1678,1.16798,19600000.0
2008-04-14 12:48:00,1.16779,1.16816,1.16773,1.16816,77800000.0
2008-04-14 12:49:00,1.1678,1.16827,1.16728,1.16787,18200000.0
2008-04-14 12:50:00,1.16783,1.16808,1.16776,1.16803,11800000.0
2008-04-14 12:51:00,1.16787,1.16791,1.16753,1.16772,20200000.0
2008-04-14 12:52:00,1.16774,1.16805,1.16774,1.16791,12200000.0
2008-04-14 12:53:00,1.16796,1.16817,1.16769,1.16772,17600000.0
2008-04-14 12:54:00,1.16793,1.16821,1.16774,1.16785,18800000.0
2008-04-14 12:55:00,1.16814,1.16814,1.16783,1.168,57800000.0
2008-04-14 12:56:00,1.1681,1.16815,1.16796,1.16796,6800000.0
2008-04-14 12:57:00,1.16815,1.16815,1.1676,1.16762,21600000.0
2008-04-14 12:58:00,1.1674,1.16816,1.1674,1.16764,19600000.0
2008-04-14 12:59:00,1.1677,1.1677,1.16743,1.16743,13000000.0
2008-04-14 13:00:00,1.16775,1.16826,1.16775,1.16799,7800000.0
2008-04-14 13:01:00,1.1678,1.16791,1.16774,1.16791,10200000.0
2008-04-14 13:02:00,1.1678,1.16806,1.16768,1.16772,20200000.0
2008-04-14 13:03:00,1.1678,1.16813,1.16772,1.16775,6800000.0
2008-04-14 13:04:00,1.1681,1.1682,1.168,1.168,17800000.0
2008-04-14 13:05:00,1.16767,1.16767,1.16759,1.16761,17800000.0
2008-04-14 13:06:00,1.16754,1.1681,1.16754,1.16776,8200000.0
2008-04-14 13:07:00,1.16833,1.16833,1.16803,1.16805,12200000.0
2008-04-14 13:08:00,1.16794,1.16832,1.16776,1.16803,20400000.0
2008-04-14 13:09:00,1.16778,1.16798,1.16747,1.16747,11600000.0
2008-04-14 13:10:00,1.16815,1.16825,1.16796,1.16796,11400000.0
2008-04-14 13:11:00,1.16796,1.16802,1.16787,1.16802,6200000.0
2008-04-14 13:12:00,1.16808,1.16808,1.16797,1.16797,2600000.0
2008-04-14 13:13:00,1.16796,1.16815,1.16791,1.16797,13400000.0
2008-04-14 13:14:00,1.16806,1.16829,1.16803,1.16829,8800000.0
2008-04-14 13:15:00,1.168,1.16814,1.16794,1.16814,8000000.0
2008-04-14 13:16:00,1.16808,1.16815,1.16796,1.16815,12200000.0
2008-04-14 13:17:00,1.16781,1.16837,1.16781,1.168,18000000.0
2008-04-14 13:18:00,1.16812,1.16876,1.16788,1.16807,90000000.0
2008-04-14 13:19:00,1.1683,1.16851,1.16793,1.16822,17400000.0
2008-04-14 13:20:00,1.16828,1.16828,1.1675,1.16802,10800000.0
2008-04-14 13:21:00,1.16825,1.16855,1.16809,1.16855,15400000.0
2008-04-14 13:22:00,1.16853,1.16901,1.1683,1.16855,7200000.0
2008-04-14 13:23:00,1.16846,1.16848,1.16826,1.16843,18800000.0
2008-04-14 13:24:00,1.16817,1.16862,1.16805,1.16862,19000000.0
2008-04-14 13:25:00,1.16832,1.16841,1.16813,1.16841,13600000.0
2008-04-14 13:26:00,1.1685,1.16855,1.16786,1.16803,23800000.0
2008-04-14 13:27:00,1.16865,1.16865,1.16818,1.16853,14800000.0
2008-04-14 13:28:00,1.1684,1.16873,1.16807,1.16836,8800000.0
2008-04-14 13:29:00,1.16846,1.1685,1.16833,1.16842,32000000.0
2008-04-14 13:30:00,1.16838,1.16862,1.16837,1.16837,8400000.0
2008-04-14 13:31:00,1.16885,1.16908,1.16843,1.16843,10600000.0
2008-04-14 13:32:00,1.16818,1.16864,1.168,1.168,15600000.0
2008-04-14 13:33:00,1.16802,1.16816,1.16794,1.16794,15400000.0
2008-04-14 13:34:00,1.16796,1.16796,1.16779,1.16789,15000000.0
2008-04-14 13:35:00,1.16758,1.16813,1.16758,1.16779,6800000.0
2008-04-14 13:36:00,1.16805,1.16809,1.16778,1.16782,11600000.0
2008-04-14 13:37:00,1.16758,1.16778,1.16741,1.16741,7400000.0
2008-04-14 13:38:00,1.16782,1.16782,1.16745,1.16746,18200000.0
2008-04-14 13:39:00,1.1677,1.1681,1.1674,1.1679,42400000.0
2008-04-14 13:40:00,1.16764,1.16792,1.16744,1.16759,42400000.0
2008-04-14 13:41:00,1.16746,1.16762,1.16716,1.1674,13800000.0
2008-04-14 13:42:00,1.1677,1.1678,1.16741,1.1678,7000000.0
2008-04-14 13:43:00,1.16774,1.16802,1.16764,1.16768,22800000.0
2008-04-14 13:44:00,1.16781,1.16781,1.16734,1.1677,19400000.0
2008-04-14 13:45:00,1.1676,1.1685,1.16754,1.1685,12800000.0
2008-04-14 13:46:00,1.16804,1.16816,1.16804,1.16816,4400000.0
2008-04-14 13:47:00,1.16798,1.16819,1.1678,1.16792,7800000.0
2008-04-14 13:48:00,1.16833,1.16847,1.16802,1.16802,7600000.0
2008-04-14 13:49:00,1.16818,1.1683,1.16809,1.16809,15000000.0
2008-04-14 13:50:00,1.16843,1.16843,1.16786,1.16823,11400000.0
2008-04-14 13:51:00,1.16817,1.16848,1.16811,1.16839,34400000.0
2008-04-14 13:52:00,1.16841,1.16855,1.16827,1.16827,15800000.0
2008-04-14 13:53:00,1.16814,1.16859,1.16814,1.16826,14000000.0
2008-04-14 13:54:00,1.16858,1.16858,1.16803,1.16832,21200000.0
2008-04-14 13:55:00,1.16822,1.16833,1.16778,1.16778,11000000.0
2008-04-14 13:56:00,1.16752,1.16802,1.16734,1.16768,20400000.0
2008-04-14 13:57:00,1.16776,1.16797,1.16753,1.16754,16200000.0
2008-04-14 13:58:00,1.16741,1.16785,1.16704,1.16724,17000000.0
2008-04-14 13:59:00,1.16753,1.16753,1.16715,1.16729,30400000.0
2008-04-14 14:00:00,1.16701,1.16742,1.16701,1.1674,20800000.0
2008-04-14 14:01:00,1.16747,1.16803,1.16734,1.16734,24000000.0
2008-04-14 14:02:00,1.16718,1.16741,1.16691,1.1671,16400000.0
2008-04-14 14:03:00,1.1677,1.1677,1.16745,1.16749,13000000.0
2008-04-14 14:04:00,1.16811,1.16831,1.16745,1.16775,12000000.0
2008-04-14 14:05:00,1.1678,1.16793,1.16772,1.16788,20800000.0
2008-04-14 14:06:00,1.16809,1.16809,1.16752,1.16774,13800000.0
2008-04-14 14:07:00,1.16737,1.16784,1.16737,1.16779,15400000.0
2008-04-14 14:08:00,1.16796,1.16803,1.16771,1.16771,16000000.0
2008-04-14 14:09:00,1.16759,1.16759,1.16752,1.16753,7400000.0
2008-04-14 14:10:00,1.16762,1.16828,1.16762,1.16808,11000000.0
2008-04-14 14:11:00,1.16787,1.16809,1.16771,1.16787,11600000.0
2008-04-14 14:12:00,1.1676,1.16802,1.16758,1.16793,14000000.0
2008-04-14 14:13:00,1.16778,1.168,1.16768,1.1678,10800000.0
2008-04-14 14:14:00,1.16772,1.16774,1.16757,1.16757,13000000.0
2008-04-14 14:15:00,1.16724,1.16795,1.16718,1.16795,11800000.0
2008-04-14 14:16:00,1.16763,1.16785,1.16758,1.16785,6400000.0
2008-04-14 14:17:00,1.16795,1.16816,1.16727,1.16782,14600000.0
2008-04-14 14:18:00,1.16766,1.16766,1.16742,1.16743,9200000.0
2008-04-14 14:19:00,1.16749,1.16765,1.16719,1.16765,7400000.0
2008-04-14 14:20:00,1.16734,1.16761,1.16704,1.16753,13400000.0
2008-04-14 14:21:00,1.16772,1.16821,1.16772,1.16821,15800000.0
2008-04-14 14:22:00,1.16857,1.16857,1.16814,1.16823,21000000.0
2008-04-14 14:23:00,1.16805,1.16886,1.16805,1.1684,11800000.0
2008-04-14 14:24:00,1.16854,1.16883,1.16837,1.16859,9400000.0
2008-04-14 14:25:00,1.16852,1.16884,1.16843,1.16845,9200000.0
2008-04-14 14:26:00,1.16837,1.16859,1.1683,1.1683,12000000.0
2008-04-14 14:27:00,1.1685,1.16902,1.16848,1.16872,9800000.0
2008-04-14 14:28:00,1.16875,1.16915,1.16847,1.16851,14400000.0
2008-04-14 14:29:00,1.16856,1.16862,1.1675,1.1675,15200000.0
2008-04-14 14:30:00,1.16855,1.16893,1.16847,1.16891,15800000.0
2008-04-14 14:31:00,1.16852,1.16852,1.16821,1.16827,70200000.0
2008-04-14 14:32:00,1.16849,1.16849,1.16754,1.16789,11800000.0
2008-04-14 14:33:00,1.16876,1.16912,1.16871,1.16883,12800000.0
2008-04-14 14:34:00,1.1685,1.16888,1.16849,1.16851,26800000.0
2008-04-14 14:35:00,1.16846,1.16846,1.16796,1.16818,11600000.0
2008-04-14 14:36:00,1.16816,1.16875,1.16796,1.16824,11000000.0
2008-04-14 14:37:00,1.16884,1.16888,1.1685,1.16862,8400000.0
2008-04-14 14:38:00,1.16857,1.16881,1.16857,1.16863,16800000.0
2008-04-14 14:39:00,1.16877,1.16905,1.16844,1.16857,7400000.0
2008-04-14 14:40:00,1.16836,1.16836,1.16798,1.1683,12200000.0
2008-04-14 14:41:00,1.16845,1.16853,1.16789,1.16806,33200000.0
2008-04-14 14:42:00,1.16826,1.16878,1.16826,1.16851,18600000.0
2008-04-14 14:43:00,1.16839,1.16853,1.16803,1.16835,22600000.0
2008-04-14 14:44:00,1.16846,1.16846,1.16832,1.16832,20000000.0
2008-04-14 14:45:00,1.16808,1.1683,1.16778,1.16781,9400000.0
2008-04-14 14:46:00,1.16818,1.16836,1.16795,1.16812,19800000.0
2008-04-14 14:47:00,1.16787,1.16796,1.16781,1.16788,26800000.0
2008-04-14 14:48:00,1.1678,1.16801,1.16778,1.16801,14400000.0
2008-04-14 14:49:00,1.16787,1.16839,1.16787,1.16795,11400000.0
2008-04-14 14:50:00,1.1682,1.16847,1.16813,1.1683,31600000.0
2008-04-14 14:51:00,1.16829,1.16841,1.1679,1.1679,69000000.0
2008-04-14 14:52:00,1.16795,1.16807,1.16761,1.16786,18400000.0
2008-04-14 14:53:00,1.16786,1.16786,1.16746,1.16764,30300000.0
2008-04-14 14:54:00,1.1677,1.16809,1.16739,1.16809,8600000.0
2008-04-14 14:55:00,1.16806,1.16831,1.16806,1.16831,9000000.0
2008-04-14 14:56:00,1.16839,1.16878,1.16801,1.16801,129000000.0
2008-04-14 14:57:00,1.16868,1.169,1.16828,1.169,14200000.0
2008-04-14 14:58:00,1.16859,1.16865,1.16828,1.16841,16400000.0
2008-04-14 14:59:00,1.16808,1.16827,1.16808,1.16818,14400000.0
2008-04-14 15:00:00,1.16806,1.16832,1.16774,1.16803,10800000.0
2008-04-14 15:01:00,1.16836,1.16838,1.16809,1.1681,36600000.0
2008-04-14 15:02:00,1.16811,1.16846,1.16801,1.16807,7800000.0
2008-04-14 15:03:00,1.16767,1.16811,1.16767,1.16778,6800000.0
2008-04-14 15:04:00,1.16797,1.16797,1.16777,1.16777,16800000.0
2008-04-14 15:05:00,1.16783,1.16785,1.16757,1.16757,18800000.0
2008-04-14 15:06:00,1.16758,1.16758,1.16709,1.16744,88000000.0
2008-04-14 15:07:00,1.16807,1.16813,1.16786,1.16793,17400000.0
2008-04-14 15:08:00,1.16775,1.1679,1.1673,1.16758,9600000.0
2008-04-14 15:09:00,1.16736,1.16813,1.16736,1.16801,7800000.0
2008-04-14 15:10:00,1.16806,1.16823,1.16796,1.16796,8400000.0
2008-04-14 15:11:00,1.16785,1.16836,1.16777,1.16836,18600000.0
2008-04-14 15:12:00,1.16763,1.16782,1.16719,1.16719,12800000.0
2008-04-14 15:13:00,1.16737,1.16741,1.16702,1.16741,14200000.0
2008-04-14 15:14:00,1.16724,1.16758,1.167,1.16753,16000000.0
2008-04-14 15:15:00,1.1674,1.16775,1.16728,1.1674,29800000.0
2008-04-14 15:16:00,1.1674,1.16773,1.1674,1.16755,5800000.0
2008-04-14 15:17:00,1.1677,1.16812,1.16729,1.16812,15200000.0
2008-04-14 15:18:00,1.16786,1.16791,1.16756,1.16756,10200000.0
2008-04-14 15:19:00,1.16771,1.16832,1.1676,1.16832,11200000.0
2008-04-14 15:20:00,1.16768,1.16842,1.16768,1.1678,21200000.0
2008-04-14 15:21:00,1.16775,1.16775,1.1675,1.1677,19600000.0
2008-04-14 15:22:00,1.1678,1.16793,1.16757,1.16786,5800000.0
2008-04-14 15:23:00,1.16784,1.16819,1.16784,1.16801,16200000.0
2008-04-14 15:24:00,1.16761,1.16836,1.16761,1.16834,43000000.0
2008-04-14 15:25:00,1.1683,1.1683,1.1682,1.1683,16000000.0
2008-04-14 15:26:00,1.16807,1.16811,1.16777,1.16777,16000000.0
2008-04-14 15:27:00,1.16784,1.16808,1.1677,1.16802,105800000.0
2008-04-14 15:28:00,1.16792,1.16792,1.16769,1.16777,11400000.0
2008-04-14 15:29:00,1.16811,1.16823,1.16786,1.16823,14800000.0
2008-04-14 15:30:00,1.16815,1.16822,1.16787,1.16793,18000000.0
2008-04-14 15:31:00,1.16789,1.16842,1.16789,1.16842,5600000.0
2008-04-14 15:32:00,1.16862,1.16875,1.16814,1.16875,17600000.0
2008-04-14 15:33:00,1.16821,1.16846,1.16812,1.16846,18200000.0
2008-04-14 15:34:00,1.16806,1.16851,1.16806,1.16826,21600000.0
2008-04-14 15:35:00,1.16894,1.16932,1.16867,1.16882,23200000.0
2008-04-14 15:36:00,1.16867,1.16924,1.16867,1.16901,18000000.0
2008-04-14 15:37:00,1.16945,1.16945,1.16891,1.16909,22200000.0
2008-04-14 15:38:00,1.1692,1.1692,1.16894,1.16904,4600000.0
2008-04-14 15:39:00,1.16904,1.16921,1.16877,1.16921,9800000.0
2008-04-14 15:40:00,1.1689,1.16917,1.16849,1.16849,9400000.0
2008-04-14 15:41:00,1.16863,1.16876,1.16852,1.16852,9800000.0
2008-04-14 15:42:00,1.16851,1.16863,1.16821,1.16849,10600000.0
2008-04-14 15:43:00,1.16844,1.16886,1.16843,1.16843,5600000.0
2008-04-14 15:44:00,1.16832,1.16901,1.16832,1.16834,13200000.0
2008-04-14 15:45:00,1.16865,1.16865,1.16835,1.16852,11800000.0
2008-04-14 15:46:00,1.16828,1.16848,1.16828,1.16834,14600000.0
2008-04-14 15:47:00,1.16833,1.16859,1.1681,1.16859,7800000.0
2008-04-14 15:48:00,1.16814,1.16818,1.16789,1.16818,17200000.0
2008-04-14 15:49:00,1.16835,1.16888,1.16815,1.16815,12200000.0
2008-04-14 15:50:00,1.16802,1.16844,1.16802,1.16829,7600000.0
2008-04-14 15:51:00,1.16839,1.16879,1.16838,1.16841,11800000.0
2008-04-14 15:52:00,1.16848,1.16875,1.16848,1.16874,14800000.0
2008-04-14 15:53:00,1.16828,1.16855,1.16813,1.16837,22800000.0
2008-04-14 15:54:00,1.16814,1.16857,1.16797,1.16848,24400000.0
2008-04-14 15:55:00,1.16883,1.16891,1.16824,1.16824,11600000.0
2008-04-14 15:56:00,1.16809,1.16832,1.16778,1.16826,16800000.0
2008-04-14 15:57:00,1.16844,1.16849,1.16804,1.16825,24200000.0
2008-04-14 15:58:00,1.16838,1.16838,1.16789,1.16789,10200000.0
2008-04-14 15:59:00,1.16819,1.16841,1.168,1.16816,14000000.0
2008-04-14 16:00:00,1.16817,1.16894,1.16817,1.16894,17600000.0
2008-04-14 16:01:00,1.16894,1.16918,1.16867,1.16877,19200000.0
2008-04-14 16:02:00,1.16896,1.16925,1.16868,1.16913,15400000.0
2008-04-14 16:03:00,1.16937,1.16937,1.16889,1.169,10000000.0
2008-04-14 16:04:00,1.16904,1.16974,1.16901,1.16917,25800000.0
2008-04-14 16:05:00,1.16931,1.17007,1.16931,1.16994,16200000.0
2008-04-14 16:06:00,1.16955,1.16982,1.16947,1.16982,15800000.0
2008-04-14 16:07:00,1.16994,1.16994,1.16949,1.16971,12600000.0
2008-04-14 16:08:00,1.16994,1.17025,1.16968,1.16991,19400000.0
2008-04-14 16:09:00,1.16974,1.16987,1.1695,1.16963,20400000.0
2008-04-14 16:10:00,1.16935,1.17002,1.16935,1.17002,13400000.0
2008-04-14 16:11:00,1.16976,1.17044,1.16976,1.1698,9400000.0
2008-04-14 16:12:00,1.17019,1.17019,1.16928,1.16966,18800000.0
2008-04-14 16:13:00,1.16917,1.1697,1.16909,1.16909,10400000.0
2008-04-14 16:14:00,1.16889,1.16926,1.16879,1.16917,18000000.0
2008-04-14 16:15:00,1.1692,1.16956,1.1692,1.16956,19800000.0
2008-04-14 16:16:00,1.16916,1.16953,1.16914,1.16927,16200000.0
2008-04-14 16:17:00,1.16967,1.17009,1.16951,1.16951,20800000.0
2008-04-14 16:18:00,1.16955,1.16972,1.16929,1.16958,21800000.0
2008-04-14 16:19:00,1.16913,1.16968,1.16913,1.16957,13000000.0
2008-04-14 16:20:00,1.16968,1.16968,1.16913,1.16961,24800000.0
2008-04-14 16:21:00,1.17001,1.17001,1.16912,1.16962,14800000.0
2008-04-14 16:22:00,1.16943,1.16969,1.16943,1.16968,7200000.0
2008-04-14 16:23:00,1.16975,1.1701,1.16961,1.16978,13000000.0
2008-04-14 16:24:00,1.1698,1.1702,1.1698,1.1702,11400000.0
2008-04-14 16:25:00,1.17007,1.17043,1.16979,1.16979,11000000.0
2008-04-14 16:26:00,1.16998,1.17031,1.16983,1.17003,14000000.0
2008-04-14 16:27:00,1.17026,1.17055,1.17024,1.17055,9000000.0
2008-04-14 16:28:00,1.17016,1.17036,1.16982,1.17036,8600000.0
2008-04-14 16:29:00,1.16952,1.17005,1.16952,1.17005,11600000.0
2008-04-14 16:30:00,1.17013,1.1704,1.16973,1.16986,18000000.0
2008-04-14 16:31:00,1.16946,1.17006,1.16946,1.16987,10600000.0
2008-04-14 16:32:00,1.16996,1.16997,1.16981,1.16985,11000000.0
2008-04-14 16:33:00,1.17018,1.17018,1.16958,1.17015,13400000.0
2008-04-14 16:34:00,1.1702,1.17036,1.16984,1.17031,23600000.0
2008-04-14 16:35:00,1.17033,1.1706,1.17015,1.17022,15800000.0
2008-04-14 16:36:00,1.17061,1.17061,1.17008,1.17057,8800000.0
2008-04-14 16:37:00,1.17021,1.17073,1.17018,1.17039,22200000.0
2008-04-14 16:38:00,1.17023,1.17048,1.17012,1.17032,23000000.0
2008-04-14 16:39:00,1.17003,1.17013,1.16989,1.16989,19400000.0
2008-04-14 16:40:00,1.17008,1.17083,1.16987,1.17048,13000000.0
2008-04-14 16:41:00,1.16994,1.17002,1.16983,1.16983,7400000.0
2008-04-14 16:42:00,1.17022,1.17022,1.16992,1.16995,11600000.0
2008-04-14 16:43:00,1.17013,1.1705,1.17005,1.17011,11600000.0
2008-04-14 16:44:00,1.17024,1.17035,1.1701,1.17024,7200000.0
2008-04-14 16:45:00,1.17017,1.17051,1.17004,1.17034,18000000.0
2008-04-14 16:46:00,1.17018,1.17031,1.16989,1.17014,15000000.0
2008-04-14 16:47:00,1.16989,1.17005,1.16976,1.16976,15200000.0
2008-04-14 16:48:00,1.16971,1.17037,1.16936,1.16936,11400000.0
2008-04-14 16:49:00,1.16968,1.1702,1.16953,1.16978,22600000.0
2008-04-14 16:50:00,1.16966,1.16991,1.16956,1.16961,14000000.0
2008-04-14 16:51:00,1.1697,1.1699,1.169,1.169,16200000.0
2008-04-14 16:52:00,1.16909,1.16959,1.16852,1.1695,18500000.0
2008-04-14 16:53:00,1.16934,1.16981,1.16928,1.16933,17600000.0
2008-04-14 16:54:00,1.16964,1.17039,1.1695,1.17039,16200000.0
2008-04-14 16:55:00,1.17034,1.17051,1.1703,1.1703,11200000.0
2008-04-14 16:56:00,1.17038,1.17081,1.17029,1.17043,19000000.0
2008-04-14 16:57:00,1.17006,1.17091,1.17006,1.17026,13400000.0
2008-04-14 16:58:00,1.17042,1.17053,1.16998,1.17034,10600000.0
2008-04-14 16:59:00,1.1706,1.1706,1.16999,1.17029,18400000.0
2008-04-14 17:00:00,1.16998,1.1705,1.16981,1.16995,17800000.0
2008-04-14 17:01:00,1.17,1.17043,1.16963,1.17043,11400000.0
2008-04-14 17:02:00,1.17009,1.17065,1.17008,1.17008,32000000.0
2008-04-14 17:03:00,1.17029,1.17048,1.16995,1.17027,26200000.0
2008-04-14 17:04:00,1.17007,1.17049,1.16992,1.16992,12000000.0
2008-04-14 17:05:00,1.17038,1.17075,1.17005,1.17005,21200000.0
2008-04-14 17:06:00,1.17008,1.17034,1.16998,1.17017,11000000.0
2008-04-14 17:07:00,1.17015,1.17015,1.16954,1.16962,15400000.0
2008-04-14 17:08:00,1.17,1.17043,1.17,1.17027,9400000.0
2008-04-14 17:09:00,1.17034,1.17069,1.17029,1.17059,6800000.0
2008-04-14 17:10:00,1.1706,1.17094,1.17038,1.17069,11000000.0
2008-04-14 17:11:00,1.17119,1.17119,1.17046,1.1709,15200000.0
2008-04-14 17:12:00,1.1701,1.17039,1.1697,1.17009,16800000.0
2008-04-14 17:13:00,1.17018,1.17066,1.17012,1.17046,18600000.0
2008-04-14 17:14:00,1.17065,1.17084,1.17052,1.1707,15200000.0
2008-04-14 17:15:00,1.1705,1.1705,1.17008,1.17023,18600000.0
2008-04-14 17:16:00,1.16968,1.17024,1.16966,1.17024,21800000.0
2008-04-14 17:17:00,1.17028,1.17046,1.17004,1.17026,16000000.0
2008-04-14 17:18:00,1.17034,1.17043,1.17019,1.17034,15400000.0
2008-04-14 17:19:00,1.17035,1.17089,1.17024,1.17076,6800000.0
2008-04-14 17:20:00,1.1704,1.17091,1.1704,1.17052,24200000.0
2008-04-14 17:21:00,1.1705,1.17105,1.17029,1.17105,7800000.0
2008-04-14 17:22:00,1.17073,1.17086,1.17057,1.1708,15000000.0
2008-04-14 17:23:00,1.17012,1.17071,1.17012,1.17071,10600000.0
2008-04-14 17:24:00,1.17064,1.17123,1.17054,1.17112,12600000.0
2008-04-14 17:25:00,1.17132,1.17139,1.17079,1.17079,10600000.0
2008-04-14 17:26:00,1.17106,1.17155,1.17072,1.17072,17400000.0
2008-04-14 17:27:00,1.17098,1.17146,1.17098,1.17125,10800000.0
2008-04-14 17:28:00,1.1717,1.1717,1.1715,1.1716,9400000.0
2008-04-14 17:29:00,1.17112,1.17123,1.17108,1.17123,9400000.0
2008-04-14 17:30:00,1.17106,1.17168,1.17096,1.17096,10000000.0
2008-04-14 17:31:00,1.17093,1.17147,1.17093,1.17111,24400000.0
2008-04-14 17:32:00,1.17088,1.17145,1.17061,1.17145,14600000.0
2008-04-14 17:33:00,1.171,1.17131,1.171,1.17122,14800000.0
2008-04-14 17:34:00,1.17089,1.17138,1.1708,1.17119,13400000.0
2008-04-14 17:35:00,1.17081,1.171,1.1706,1.17084,18800000.0
2008-04-14 17:36:00,1.17097,1.17121,1.17002,1.17002,17400000.0
2008-04-14 17:37:00,1.17054,1.17054,1.16997,1.17032,25400000.0
2008-04-14 17:38:00,1.17052,1.17072,1.16996,1.16996,16600000.0
2008-04-14 17:39:00,1.17012,1.17023,1.17003,1.17003,10000000.0
2008-04-14 17:40:00,1.17011,1.17042,1.17011,1.17042,5200000.0
2008-04-14 17:42:00,1.17052,1.17109,1.1704,1.1704,20800000.0
2008-04-14 17:43:00,1.17064,1.17064,1.17047,1.1706,12400000.0
2008-04-14 17:44:00,1.17086,1.17086,1.17026,1.17065,10600000.0
2008-04-14 17:45:00,1.17051,1.17115,1.17051,1.17113,13200000.0
2008-04-14 17:46:00,1.17143,1.17156,1.17106,1.17155,14400000.0
2008-04-14 17:47:00,1.17127,1.17138,1.17109,1.17109,18000000.0
2008-04-14 17:48:00,1.17081,1.17159,1.17081,1.17159,14800000.0
2008-04-14 17:49:00,1.17165,1.17172,1.17108,1.17171,13200000.0
2008-04-14 17:50:00,1.17135,1.17169,1.17135,1.17151,8200000.0
2008-04-14 17:51:00,1.1719,1.172,1.1718,1.1719,6800000.0
2008-04-14 17:52:00,1.1713,1.17148,1.17121,1.17148,6800000.0
2008-04-14 17:53:00,1.1713,1.17186,1.1711,1.17144,19800000.0
2008-04-14 17:54:00,1.1712,1.17121,1.17097,1.17121,15000000.0
2008-04-14 17:55:00,1.17171,1.17171,1.17097,1.17097,28000000.0
2008-04-14 17:56:00,1.17115,1.17154,1.17115,1.17123,19400000.0
2008-04-14 17:57:00,1.17159,1.17159,1.17062,1.17109,21600000.0
2008-04-14 17:58:00,1.17128,1.17128,1.17079,1.17088,15000000.0
2008-04-14 17:59:00,1.1713,1.1713,1.1711,1.1711,12400000.0
2008-04-14 18:00:00,1.17078,1.17088,1.17058,1.17077,12400000.0
2008-04-14 18:01:00,1.17064,1.17085,1.17026,1.17085,15200000.0
2008-04-14 18:02:00,1.17088,1.17141,1.17088,1.17103,11600000.0
2008-04-14 18:03:00,1.17161,1.17161,1.17104,1.17112,10600000.0
2008-04-14 18:04:00,1.171,1.1712,1.171,1.1712,6000000.0
2008-04-14 18:05:00,1.17138,1.17138,1.17064,1.17064,18000000.0
2008-04-14 18:06:00,1.17113,1.17114,1.17091,1.17101,9000000.0
2008-04-14 18:07:00,1.17102,1.17102,1.17053,1.17088,20000000.0
2008-04-14 18:08:00,1.17092,1.17126,1.17092,1.17105,21000000.0
2008-04-14 18:09:00,1.17115,1.17154,1.17098,1.17102,17800000.0
2008-04-14 18:10:00,1.17128,1.17155,1.17124,1.17131,18600000.0
2008-04-14 18:11:00,1.17113,1.17148,1.17113,1.17148,13600000.0
2008-04-14 18:12:00,1.17137,1.17137,1.17065,1.17093,9600000.0
2008-04-14 18:13:00,1.17086,1.17086,1.17051,1.17073,6800000.0
2008-04-14 18:14:00,1.17048,1.17069,1.17034,1.17053,9600000.0
2008-04-14 18:15:00,1.17075,1.17081,1.17048,1.17057,22000000.0
2008-04-14 18:16:00,1.17083,1.17102,1.17059,1.17083,17600000.0
2008-04-14 18:17:00,1.17054,1.17074,1.17013,1.17024,20000000.0
2008-04-14 18:18:00,1.17022,1.17046,1.16975,1.17046,15000000.0
2008-04-14 18:19:00,1.1705,1.17103,1.1705,1.17051,17200000.0
2008-04-14 18:20:00,1.17062,1.1711,1.17057,1.1711,10000000.0
2008-04-14 18:21:00,1.17113,1.17125,1.17082,1.17082,24600000.0
2008-04-14 18:22:00,1.17086,1.17094,1.17086,1.17091,24400000.0
2008-04-14 18:23:00,1.1711,1.1711,1.1711,1.1711,14600000.0
2008-04-14 18:24:00,1.17104,1.17121,1.17088,1.17106,14600000.0
2008-04-14 18:25:00,1.17092,1.1715,1.17058,1.1715,10600000.0
2008-04-14 18:26:00,1.17147,1.17149,1.1711,1.17149,8200000.0
2008-04-14 18:27:00,1.17131,1.1719,1.17131,1.1715,11600000.0
2008-04-14 18:28:00,1.17144,1.17152,1.17128,1.17135,9800000.0
2008-04-14 18:29:00,1.17158,1.17181,1.17158,1.17165,6800000.0
2008-04-14 18:30:00,1.172,1.1721,1.1718,1.1719,19200000.0
2008-04-14 18:31:00,1.17172,1.17202,1.17154,1.17163,19200000.0
2008-04-14 18:32:00,1.17183,1.17193,1.17131,1.17164,18800000.0
2008-04-14 18:33:00,1.17126,1.17145,1.17113,1.17113,25800000.0
2008-04-14 18:34:00,1.17117,1.17138,1.17117,1.17132,20000000.0
2008-04-14 18:35:00,1.17164,1.17172,1.17115,1.17148,25200000.0
2008-04-14 18:36:00,1.17156,1.17182,1.17156,1.17166,13400000.0
2008-04-14 18:37:00,1.17204,1.17204,1.17143,1.17145,26600000.0
2008-04-14 18:38:00,1.17158,1.17189,1.17138,1.17189,10600000.0
2008-04-14 18:39:00,1.17195,1.17195,1.17165,1.17179,6200000.0
2008-04-14 18:41:00,1.17179,1.17192,1.17164,1.17168,19500000.0
2008-04-14 18:42:00,1.17152,1.172,1.17111,1.17111,14800000.0
2008-04-14 18:43:00,1.17136,1.17136,1.17095,1.17106,11200000.0
2008-04-14 18:44:00,1.17158,1.17194,1.17154,1.17192,16400000.0
2008-04-14 18:45:00,1.17181,1.17181,1.17142,1.17149,15200000.0
2008-04-14 18:46:00,1.17152,1.17164,1.17152,1.17158,22800000.0
2008-04-14 18:47:00,1.17146,1.17217,1.17146,1.17217,9400000.0
2008-04-14 18:48:00,1.17187,1.172,1.17151,1.17171,14600000.0
2008-04-14 18:49:00,1.17155,1.17184,1.17155,1.17174,13200000.0
2008-04-14 18:50:00,1.17223,1.17241,1.17215,1.17229,14000000.0
2008-04-14 18:51:00,1.17197,1.17229,1.17176,1.17229,21400000.0
2008-04-14 18:52:00,1.17248,1.17248,1.17173,1.17185,9400000.0
2008-04-14 18:53:00,1.17248,1.17248,1.17178,1.17202,23400000.0
2008-04-14 18:54:00,1.17196,1.17209,1.17177,1.17197,21400000.0
2008-04-14 18:55:00,1.17205,1.17205,1.17197,1.17197,3200000.0
2008-04-14 18:56:00,1.17188,1.1723,1.17188,1.17229,14400000.0
2008-04-14 18:57:00,1.17242,1.17272,1.17238,1.1725,15600000.0
2008-04-14 18:58:00,1.1728,1.173,1.1728,1.1728,20600000.0
2008-04-14 18:59:00,1.17252,1.17252,1.1722,1.17227,20600000.0
2008-04-14 19:00:00,1.17207,1.1722,1.17183,1.172,17400000.0
2008-04-14 19:01:00,1.17177,1.17207,1.17166,1.17184,22800000.0
2008-04-14 19:02:00,1.17185,1.17208,1.17168,1.17189,16600000.0
2008-04-14 19:03:00,1.17218,1.17218,1.17192,1.17203,22200000.0
2008-04-14 19:04:00,1.17231,1.17242,1.17188,1.1722,12400000.0
2008-04-14 19:05:00,1.1719,1.17225,1.17182,1.17225,18600000.0
2008-04-14 19:06:00,1.17215,1.17237,1.1719,1.17237,14800000.0
2008-04-14 19:07:00,1.17226,1.17226,1.17187,1.17201,18600000.0
2008-04-14 19:08:00,1.1728,1.1728,1.1728,1.1728,18400000.0
2008-04-14 19:09:00,1.17218,1.17241,1.17207,1.17235,18400000.0
2008-04-14 19:10:00,1.17226,1.17244,1.17226,1.17244,6800000.0
2008-04-14 19:11:00,1.17199,1.17256,1.17199,1.17236,14000000.0
2008-04-14 19:12:00,1.17282,1.17289,1.1724,1.17243,22400000.0
2008-04-14 19:13:00,1.17232,1.17253,1.17229,1.17239,10000000.0
2008-04-14 19:14:00,1.17221,1.1724,1.17196,1.17196,6200000.0
2008-04-14 19:16:00,1.17208,1.17228,1.17172,1.17228,10800000.0
2008-04-14 19:17:00,1.1724,1.1725,1.1724,1.1725,7800000.0
2008-04-14 19:18:00,1.17186,1.17209,1.1713,1.1719,7800000.0
2008-04-14 19:21:00,1.17186,1.17236,1.17176,1.17185,15000000.0
2008-04-14 19:22:00,1.17198,1.17254,1.17166,1.17224,19800000.0
2008-04-14 19:23:00,1.17229,1.1725,1.17209,1.17211,11200000.0
2008-04-14 19:24:00,1.1722,1.17285,1.17207,1.17222,15400000.0
2008-04-14 19:25:00,1.17237,1.17249,1.17188,1.17232,13800000.0
2008-04-14 19:26:00,1.17235,1.17235,1.17195,1.17214,15000000.0
2008-04-14 19:27:00,1.17249,1.17255,1.17237,1.17239,10800000.0
2008-04-14 19:28:00,1.1724,1.17269,1.17225,1.17263,20400000.0
2008-04-14 19:29:00,1.17296,1.17304,1.17254,1.17267,16800000.0
2008-04-14 19:30:00,1.17256,1.17289,1.17248,1.17252,11000000.0
2008-04-14 19:31:00,1.17258,1.17271,1.17243,1.17255,11400000.0
2008-04-14 19:32:00,1.17271,1.17301,1.17226,1.17226,13000000.0
2008-04-14 19:34:00,1.17242,1.17242,1.17205,1.17205,5800000.0
2008-04-14 19:35:00,1.17201,1.17206,1.17201,1.17206,4200000.0
2008-04-14 19:36:00,1.1723,1.1723,1.1723,1.1723,14400000.0
2008-04-14 19:37:00,1.17204,1.17207,1.17179,1.17192,14400000.0
2008-04-14 19:38:00,1.172,1.17235,1.17186,1.17235,18600000.0
2008-04-14 19:39:00,1.17204,1.17243,1.17188,1.17203,13000000.0
2008-04-14 19:40:00,1.1726,1.1726,1.1726,1.1726,14200000.0
2008-04-14 19:41:00,1.17248,1.17248,1.17166,1.17196,14200000.0
2008-04-14 19:44:00,1.17187,1.17248,1.17186,1.17186,16800000.0
2008-04-14 19:45:00,1.17181,1.17218,1.17173,1.17174,11800000.0
2008-04-14 19:46:00,1.17214,1.17238,1.17174,1.17174,8800000.0
2008-04-14 19:47:00,1.17189,1.17235,1.17189,1.17212,7200000.0
2008-04-14 19:48:00,1.1721,1.1721,1.17148,1.17172,9800000.0
2008-04-14 19:49:00,1.17156,1.17202,1.17156,1.17202,13000000.0
2008-04-14 19:50:00,1.17185,1.17245,1.17185,1.17206,14800000.0
2008-04-14 19:51:00,1.1724,1.1725,1.1724,1.1725,12200000.0
2008-04-14 19:52:00,1.17193,1.1722,1.1716,1.1716,12200000.0
2008-04-14 19:53:00,1.17117,1.17155,1.17109,1.17119,11200000.0
2008-04-14 19:54:00,1.17169,1.17179,1.17139,1.17139,18200000.0
2008-04-14 19:55:00,1.1712,1.17138,1.17091,1.17133,16400000.0
2008-04-14 19:56:00,1.17137,1.17169,1.17135,1.17143,15600000.0
2008-04-14 19:57:00,1.171,1.17156,1.171,1.17136,7200000.0
2008-04-14 19:58:00,1.17134,1.17155,1.17132,1.17134,17200000.0
2008-04-14 19:59:00,1.17163,1.17187,1.17153,1.17163,13600000.0
2008-04-14 20:00:00,1.17145,1.17172,1.17133,1.17172,11000000.0
2008-04-14 20:01:00,1.17126,1.17127,1.17112,1.17116,15600000.0
2008-04-14 20:02:00,1.17115,1.17169,1.17114,1.1714,10000000.0
2008-04-14 20:03:00,1.1716,1.1717,1.1716,1.1717,9800000.0
2008-04-14 20:04:00,1.17129,1.17146,1.17118,1.17118,9800000.0
2008-04-14 20:05:00,1.17134,1.17171,1.171,1.17171,20000000.0
2008-04-14 20:06:00,1.17143,1.17172,1.17143,1.17155,12400000.0
2008-04-14 20:07:00,1.17179,1.17189,1.17152,1.17183,24000000.0
2008-04-14 20:08:00,1.17165,1.17172,1.17145,1.17145,11000000.0
2008-04-14 20:09:00,1.17123,1.17165,1.17118,1.17136,20200000.0
2008-04-14 20:10:00,1.17127,1.17132,1.17111,1.17125,6200000.0
2008-04-14 20:11:00,1.17111,1.1714,1.17106,1.17119,13000000.0
2008-04-14 20:12:00,1.1715,1.17165,1.1715,1.17165,3200000.0
2008-04-14 20:13:00,1.17168,1.17226,1.17166,1.17166,17200000.0
2008-04-14 20:14:00,1.17168,1.1717,1.17159,1.1717,4800000.0
2008-04-14 20:15:00,1.17189,1.1721,1.17189,1.17202,26600000.0
2008-04-14 20:16:00,1.17197,1.17253,1.17168,1.17203,15400000.0
2008-04-14 20:17:00,1.17183,1.17254,1.17183,1.17206,16000000.0
2008-04-14 20:18:00,1.17161,1.17207,1.1713,1.17207,22000000.0
2008-04-14 20:19:00,1.17163,1.17198,1.17161,1.17198,11000000.0
2008-04-14 20:20:00,1.17181,1.17243,1.17181,1.17221,5600000.0
2008-04-14 20:21:00,1.17264,1.17264,1.17237,1.17237,19800000.0
2008-04-14 20:22:00,1.17192,1.17223,1.17174,1.17189,20200000.0
2008-04-14 20:23:00,1.17186,1.1722,1.17186,1.17211,9600000.0
2008-04-14 20:24:00,1.17256,1.17256,1.17231,1.17231,2600000.0
2008-04-14 20:25:00,1.17233,1.17255,1.17227,1.17255,8200000.0
2008-04-14 20:26:00,1.17222,1.17246,1.17222,1.17246,8800000.0
2008-04-14 20:28:00,1.173,1.173,1.1728,1.1728,7400000.0
2008-04-14 20:29:00,1.17223,1.17307,1.17223,1.17307,7400000.0
2008-04-14 20:30:00,1.17256,1.17256,1.17197,1.17229,16300000.0
2008-04-14 20:32:00,1.17255,1.173,1.17239,1.17285,13200000.0
2008-04-14 20:33:00,1.17287,1.17287,1.17228,1.17235,7200000.0
2008-04-14 20:34:00,1.17242,1.17316,1.17207,1.17207,24000000.0
2008-04-14 20:35:00,1.17245,1.17268,1.17231,1.17235,7400000.0
2008-04-14 20:36:00,1.17264,1.17295,1.17216,1.17236,12000000.0
2008-04-14 20:37:00,1.17258,1.17258,1.17201,1.17227,10200000.0
2008-04-14 20:38:00,1.17248,1.17267,1.1722,1.1722,9800000.0
2008-04-14 20:39:00,1.17202,1.17239,1.17198,1.17239,12000000.0
2008-04-14 20:40:00,1.1726,1.1726,1.1725,1.1725,6200000.0
2008-04-14 20:41:00,1.17212,1.17227,1.17151,1.17227,6200000.0
2008-04-14 20:42:00,1.1724,1.1724,1.1724,1.1724,16400000.0
2008-04-14 20:43:00,1.17184,1.17207,1.17153,1.17207,16400000.0
2008-04-14 20:44:00,1.1726,1.1726,1.17204,1.17222,14400000.0
2008-04-14 20:45:00,1.17246,1.17246,1.17243,1.17243,3200000.0
2008-04-14 20:46:00,1.17243,1.17262,1.17207,1.17251,13600000.0
2008-04-14 20:47:00,1.17247,1.1728,1.17247,1.17276,8800000.0
2008-04-14 20:48:00,1.17223,1.17253,1.17201,1.17201,11000000.0
2008-04-14 20:49:00,1.17227,1.17241,1.17227,1.17241,4200000.0
2008-04-14 20:50:00,1.17211,1.17279,1.17201,1.17222,19800000.0
2008-04-14 20:51:00,1.1723,1.1723,1.17189,1.17189,8200000.0
2008-04-14 20:52:00,1.17194,1.17218,1.17158,1.17218,16200000.0
2008-04-14 20:53:00,1.172,1.17207,1.17189,1.1719,6200000.0
2008-04-14 20:54:00,1.17182,1.17189,1.17165,1.1718,18000000.0
2008-04-14 20:55:00,1.17189,1.17189,1.1715,1.1715,6600000.0
2008-04-14 20:56:00,1.17164,1.17164,1.1715,1.1715,9600000.0
2008-04-14 20:57:00,1.17138,1.17187,1.17135,1.17187,15200000.0
2008-04-14 20:58:00,1.17194,1.17194,1.17133,1.1715,27200000.0
2008-04-14 20:59:00,1.1717,1.1718,1.1717,1.1718,16800000.0
2008-04-14 21:00:00,1.17143,1.17148,1.17124,1.17125,16800000.0
2008-04-14 21:01:00,1.17119,1.17161,1.17112,1.17161,8400000.0
2008-04-14 21:02:00,1.17107,1.17169,1.17107,1.17164,7400000.0
2008-04-14 21:03:00,1.1719,1.1719,1.1718,1.1718,14600000.0
2008-04-14 21:04:00,1.17161,1.17208,1.17137,1.17152,14600000.0
2008-04-14 21:05:00,1.17101,1.17133,1.17069,1.17105,7800000.0
2008-04-14 21:06:00,1.17075,1.17087,1.17049,1.17087,17400000.0
2008-04-14 21:07:00,1.17139,1.17172,1.17135,1.17172,8200000.0
2008-04-14 21:08:00,1.1715,1.17218,1.1715,1.17218,17800000.0
2008-04-14 21:09:00,1.17216,1.17252,1.172,1.172,11200000.0
2008-04-14 21:10:00,1.17225,1.17235,1.17124,1.17124,28000000.0
2008-04-14 21:11:00,1.17135,1.17159,1.17135,1.1714,23800000.0
2008-04-14 21:12:00,1.17136,1.17196,1.17136,1.17176,15200000.0
2008-04-14 21:13:00,1.1718,1.1719,1.1718,1.1719,9400000.0
2008-04-14 21:14:00,1.17122,1.17159,1.17118,1.17147,9400000.0
2008-04-14 21:15:00,1.1715,1.17165,1.17137,1.17165,13000000.0
2008-04-14 21:16:00,1.17142,1.17159,1.17126,1.17144,16000000.0
2008-04-14 21:18:00,1.1718,1.1718,1.1718,1.1718,11600000.0
2008-04-14 21:19:00,1.17131,1.17187,1.17127,1.17162,11600000.0
2008-04-14 21:20:00,1.17163,1.17177,1.17141,1.17149,20400000.0
2008-04-14 21:22:00,1.17154,1.17172,1.17128,1.17155,12800000.0
2008-04-14 21:28:00,1.17132,1.1715,1.17125,1.1715,9400000.0
2008-04-14 21:29:00,1.17127,1.17127,1.17109,1.17109,6000000.0
2008-04-14 21:30:00,1.17152,1.17168,1.17115,1.17162,10000000.0
2008-04-14 21:31:00,1.1712,1.17148,1.17117,1.1714,13200000.0
2008-04-14 21:32:00,1.1716,1.1716,1.1715,1.1716,15400000.0
2008-04-14 21:33:00,1.17145,1.17172,1.17145,1.17172,15400000.0
2008-04-14 21:34:00,1.1717,1.1717,1.1717,1.1717,3200000.0
2008-04-14 21:36:00,1.1716,1.1719,1.1716,1.1719,3200000.0
2008-04-14 21:37:00,1.17175,1.17203,1.17175,1.17193,9800000.0
2008-04-14 21:38:00,1.17188,1.17191,1.1718,1.17191,9800000.0
2008-04-14 21:39:00,1.17153,1.17153,1.17106,1.17143,7200000.0
2008-04-14 21:40:00,1.1717,1.1717,1.1716,1.1717,18400000.0
2008-04-14 21:41:00,1.17136,1.17145,1.17114,1.17145,18400000.0
2008-04-14 21:42:00,1.17154,1.17188,1.17153,1.17153,17200000.0
2008-04-14 21:43:00,1.17167,1.17189,1.17167,1.17189,5800000.0
2008-04-14 21:44:00,1.17198,1.17241,1.17182,1.17182,9200000.0
2008-04-14 21:45:00,1.17133,1.17151,1.17133,1.17143,15800000.0
2008-04-14 21:46:00,1.17172,1.17172,1.17088,1.17112,11600000.0
2008-04-14 21:47:00,1.17043,1.17108,1.17043,1.17081,27200000.0
2008-04-14 21:48:00,1.17089,1.1711,1.17065,1.17065,8000000.0
2008-04-14 21:49:00,1.17085,1.17097,1.17085,1.17097,10000000.0
2008-04-14 21:50:00,1.17141,1.17168,1.17119,1.17146,12200000.0
2008-04-14 21:51:00,1.1719,1.1719,1.1719,1.1719,11400000.0
2008-04-14 21:53:00,1.172,1.1721,1.172,1.1721,11400000.0
2008-04-14 21:54:00,1.172,1.172,1.1718,1.1718,11400000.0
2008-04-14 21:55:00,1.1717,1.1718,1.1717,1.1718,11400000.0
2008-04-14 21:56:00,1.1719,1.1719,1.1718,1.1718,11400000.0
2008-04-14 21:57:00,1.17139,1.17139,1.17134,1.17135,11400000.0
2008-04-14 21:58:00,1.17147,1.17147,1.17101,1.17101,8000000.0
2008-04-14 21:59:00,1.17078,1.17099,1.17078,1.17099,2000000.0
2008-04-14 22:00:00,1.17112,1.17168,1.1711,1.1711,23400000.0
2008-04-14 22:01:00,1.17103,1.17136,1.17103,1.17116,10600000.0
2008-04-14 22:02:00,1.17169,1.17169,1.17152,1.17152,3600000.0
2008-04-14 22:03:00,1.17122,1.17143,1.17114,1.17135,9800000.0
2008-04-14 22:04:00,1.1716,1.1716,1.1716,1.1716,15600000.0
2008-04-14 22:05:00,1.17138,1.17138,1.17082,1.17082,15600000.0
2008-04-14 22:07:00,1.17121,1.17129,1.17081,1.17129,9800000.0
2008-04-14 22:08:00,1.17077,1.1712,1.17077,1.1712,12200000.0
2008-04-14 22:09:00,1.1713,1.1713,1.1711,1.1713,18600000.0
2008-04-14 22:10:00,1.17154,1.17154,1.17149,1.17149,18600000.0
2008-04-14 22:11:00,1.17147,1.17149,1.17114,1.17114,6600000.0
2008-04-14 22:13:00,1.17116,1.17134,1.17086,1.17089,30600000.0
2008-04-14 22:14:00,1.17047,1.17087,1.17042,1.17063,11000000.0
2008-04-14 22:17:00,1.17107,1.17107,1.17047,1.17096,8200000.0
2008-04-14 22:19:00,1.17088,1.17117,1.17077,1.17077,8600000.0
2008-04-14 22:20:00,1.17071,1.17106,1.17065,1.17106,21800000.0
2008-04-14 22:21:00,1.17114,1.17114,1.17114,1.17114,3200000.0
2008-04-14 22:22:00,1.171,1.17103,1.17053,1.17094,16200000.0
2008-04-14 22:24:00,1.17093,1.17095,1.17074,1.17074,7000000.0
2008-04-14 22:25:00,1.17078,1.17154,1.17078,1.17154,9800000.0
2008-04-14 22:26:00,1.17126,1.17163,1.17086,1.17147,13600000.0
2008-04-14 22:27:00,1.17145,1.17155,1.1713,1.17147,14000000.0
2008-04-14 22:28:00,1.17085,1.17091,1.17041,1.17041,18200000.0
2008-04-14 22:29:00,1.1713,1.1713,1.1712,1.1713,16800000.0
2008-04-14 22:31:00,1.17063,1.17089,1.17041,1.17079,16800000.0
2008-04-14 22:32:00,1.17077,1.17103,1.17057,1.17057,11000000.0
2008-04-14 22:34:00,1.17048,1.17112,1.17037,1.17042,18200000.0
2008-04-14 22:35:00,1.1708,1.1709,1.1708,1.1709,20000000.0
2008-04-14 22:36:00,1.1706,1.17111,1.1706,1.17078,20000000.0
2008-04-14 22:37:00,1.1708,1.17085,1.1707,1.1707,12000000.0
2008-04-14 22:38:00,1.17071,1.17094,1.17045,1.17086,18200000.0
2008-04-14 22:39:00,1.1711,1.1712,1.1711,1.1712,3600000.0
2008-04-14 22:40:00,1.1708,1.17092,1.1708,1.17092,3600000.0
2008-04-14 22:41:00,1.17088,1.17088,1.17038,1.17043,11600000.0
2008-04-14 22:42:00,1.17032,1.17033,1.17032,1.17033,2600000.0
2008-04-14 22:43:00,1.17066,1.17085,1.17055,1.17071,9600000.0
2008-04-14 22:44:00,1.17012,1.17041,1.16986,1.17013,13000000.0
2008-04-14 22:45:00,1.16991,1.17013,1.16951,1.16975,13400000.0
2008-04-14 22:46:00,1.16955,1.17036,1.16935,1.17036,26000000.0
2008-04-14 22:48:00,1.16974,1.17018,1.16974,1.17003,7200000.0
2008-04-14 22:49:00,1.16988,1.1701,1.16952,1.16956,6800000.0
2008-04-14 22:50:00,1.16987,1.17036,1.16926,1.16926,9200000.0
2008-04-14 22:51:00,1.16894,1.16953,1.16894,1.16953,13200000.0
2008-04-14 22:52:00,1.16931,1.16931,1.16887,1.16907,19800000.0
2008-04-14 22:53:00,1.16943,1.16961,1.16943,1.16961,2600000.0
2008-04-14 22:54:00,1.16985,1.16985,1.16929,1.16929,14200000.0
2008-04-14 22:55:00,1.1695,1.1695,1.1695,1.1695,20000000.0
2008-04-14 22:56:00,1.16943,1.1697,1.16929,1.1697,20000000.0
2008-04-14 22:58:00,1.16978,1.16999,1.16951,1.16952,11800000.0
2008-04-14 22:59:00,1.16961,1.16987,1.16934,1.16934,7800000.0
2008-04-14 23:00:00,1.16935,1.16953,1.169,1.16953,11200000.0
2008-04-14 23:01:00,1.16937,1.16989,1.16937,1.16952,17000000.0
2008-04-14 23:02:00,1.1696,1.16973,1.16938,1.16941,27500000.0
2008-04-14 23:03:00,1.16935,1.16935,1.16899,1.16899,18400000.0
2008-04-14 23:04:00,1.16969,1.17005,1.1695,1.1699,9000000.0
2008-04-14 23:05:00,1.1701,1.17015,1.16956,1.17015,10800000.0
2008-04-14 23:06:00,1.17037,1.1704,1.17002,1.17018,11800000.0
2008-04-14 23:07:00,1.17039,1.17107,1.17029,1.17084,11800000.0
2008-04-14 23:08:00,1.17063,1.17099,1.17061,1.17099,23000000.0
2008-04-14 23:09:00,1.17079,1.17087,1.17072,1.17072,6600000.0
2008-04-14 23:10:00,1.17041,1.17047,1.17041,1.17047,2600000.0
2008-04-14 23:11:00,1.17063,1.17114,1.17032,1.17114,12400000.0
2008-04-14 23:12:00,1.17106,1.17141,1.17106,1.17117,17200000.0
2008-04-14 23:13:00,1.1714,1.1714,1.17073,1.17087,10000000.0
2008-04-14 23:14:00,1.17084,1.17107,1.17078,1.17107,7800000.0
2008-04-14 23:15:00,1.17091,1.17097,1.1708,1.17097,7200000.0
2008-04-14 23:16:00,1.17076,1.17091,1.17062,1.17072,8400000.0
2008-04-14 23:17:00,1.17056,1.17085,1.17056,1.17075,20200000.0
2008-04-14 23:18:00,1.17066,1.17105,1.17066,1.17097,13200000.0
2008-04-14 23:19:00,1.17116,1.17116,1.17046,1.17087,17200000.0
2008-04-14 23:20:00,1.17061,1.17061,1.17012,1.17015,15800000.0
2008-04-14 23:21:00,1.16988,1.16988,1.1694,1.1694,4200000.0
2008-04-14 23:22:00,1.16932,1.16976,1.16932,1.16976,13000000.0
2008-04-14 23:23:00,1.1699,1.1699,1.1692,1.16936,22800000.0
2008-04-14 23:24:00,1.16936,1.1698,1.1692,1.16927,12800000.0
2008-04-14 23:25:00,1.16928,1.16929,1.1686,1.16911,8800000.0
2008-04-14 23:26:00,1.16921,1.16923,1.16898,1.16907,21000000.0
2008-04-14 23:27:00,1.16934,1.1694,1.16913,1.16913,15000000.0
2008-04-14 23:28:00,1.16952,1.16993,1.16935,1.16993,14600000.0
2008-04-14 23:29:00,1.16988,1.16988,1.16926,1.16944,21000000.0
2008-04-14 23:30:00,1.16924,1.16964,1.16924,1.16964,16200000.0
2008-04-14 23:31:00,1.16929,1.16983,1.16911,1.16913,26600000.0
2008-04-14 23:32:00,1.16929,1.1696,1.16902,1.16915,14800000.0
2008-04-14 23:33:00,1.1698,1.1698,1.1697,1.1697,9400000.0
2008-04-14 23:34:00,1.16958,1.16958,1.16875,1.16897,9400000.0
2008-04-14 23:35:00,1.16889,1.16939,1.16887,1.16939,24800000.0
2008-04-14 23:36:00,1.16903,1.16929,1.16884,1.16906,18400000.0
2008-04-14 23:38:00,1.16902,1.16931,1.16884,1.16896,7800000.0
2008-04-14 23:39:00,1.16875,1.16904,1.16875,1.16894,8400000.0
2008-04-14 23:40:00,1.16918,1.16935,1.16918,1.16935,6000000.0
2008-04-14 23:41:00,1.16881,1.16926,1.16881,1.16913,20400000.0
2008-04-14 23:42:00,1.16864,1.16882,1.1686,1.1686,9000000.0
2008-04-14 23:43:00,1.16835,1.16904,1.16835,1.16871,10200000.0
2008-04-14 23:44:00,1.16854,1.16854,1.16817,1.16828,10800000.0
2008-04-14 23:45:00,1.16859,1.16871,1.16843,1.1685,7400000.0
2008-04-14 23:46:00,1.16853,1.16893,1.16849,1.16849,11600000.0
2008-04-14 23:47:00,1.1693,1.1693,1.1693,1.1693,6200000.0
2008-04-14 23:50:00,1.16867,1.16867,1.1682,1.16836,6200000.0
2008-04-14 23:51:00,1.16829,1.16903,1.16829,1.16856,26600000.0
2008-04-14 23:52:00,1.16811,1.16811,1.16717,1.16762,10000000.0
2008-04-14 23:53:00,1.16769,1.16786,1.16764,1.16786,8400000.0
2008-04-14 23:54:00,1.16793,1.16793,1.16759,1.16759,5200000.0
2008-04-14 23:55:00,1.16777,1.16822,1.16777,1.16796,17200000.0
2008-04-14 23:56:00,1.16793,1.16823,1.16793,1.1681,15600000.0
2008-04-14 23:57:00,1.1684,1.1686,1.1684,1.1686,6600000.0
2008-04-14 23:58:00,1.16807,1.16837,1.16807,1.16834,6600000.0
2008-04-14 23:59:00,1.1686,1.1687,1.1686,1.1687,9400000.0
2008-04-15 00:00:00,1.1685,1.1686,1.1685,1.1686,9400000.0
2008-04-15 00:03:00,1.1687,1.1687,1.1686,1.1686,9400000.0
2008-04-15 00:04:00,1.16814,1.16822,1.16811,1.16822,9400000.0
2008-04-15 00:05:00,1.16828,1.16828,1.16798,1.16828,20200000.0
2008-04-15 00:06:00,1.1687,1.1687,1.1686,1.1686,12600000.0
2008-04-15 00:07:00,1.16803,1.1685,1.1678,1.16802,12600000.0
2008-04-15 00:08:00,1.1686,1.1686,1.1685,1.1685,17000000.0
2008-04-15 00:09:00,1.1686,1.1687,1.1686,1.1686,17000000.0
2008-04-15 00:10:00,1.16817,1.16839,1.1681,1.16839,17000000.0
2008-04-15 00:11:00,1.1685,1.1686,1.1685,1.1686,18200000.0
2008-04-15 00:13:00,1.16821,1.16841,1.16805,1.16805,18200000.0
2008-04-15 00:14:00,1.16822,1.16832,1.16817,1.16832,8000000.0
2008-04-15 00:15:00,1.1684,1.1685,1.1684,1.1685,6800000.0
2008-04-15 00:16:00,1.1686,1.1686,1.1684,1.1685,6800000.0
2008-04-15 00:17:00,1.16816,1.16828,1.16772,1.16772,6800000.0
2008-04-15 00:18:00,1.16813,1.16818,1.16808,1.16818,14800000.0
2008-04-15 00:19:00,1.16849,1.16849,1.16837,1.16837,5800000.0
2008-04-15 00:20:00,1.16822,1.16865,1.16822,1.16834,9000000.0
2008-04-15 00:21:00,1.16816,1.16846,1.16816,1.16844,9000000.0
2008-04-15 00:22:00,1.16787,1.16793,1.16787,1.16793,2000000.0
2008-04-15 00:23:00,1.16791,1.16791,1.16741,1.16784,9800000.0
2008-04-15 00:25:00,1.16801,1.16813,1.16801,1.16804,6800000.0
2008-04-15 00:26:00,1.16855,1.16862,1.16809,1.16826,16400000.0
2008-04-15 00:27:00,1.16817,1.16849,1.16817,1.16843,14400000.0
2008-04-15 00:28:00,1.16801,1.16875,1.16801,1.16827,12400000.0
2008-04-15 00:29:00,1.16882,1.16882,1.16834,1.16875,24000000.0
2008-04-15 00:30:00,1.16869,1.16869,1.16863,1.16864,3600000.0
2008-04-15 00:31:00,1.16835,1.16872,1.16835,1.16856,13600000.0
2008-04-15 00:32:00,1.16848,1.16877,1.16848,1.16862,9800000.0
2008-04-15 00:33:00,1.16854,1.16857,1.16826,1.16829,19800000.0
2008-04-15 00:34:00,1.16832,1.16852,1.16769,1.16769,8800000.0
2008-04-15 00:35:00,1.16809,1.16809,1.16752,1.16752,6800000.0
2008-04-15 00:36:00,1.16747,1.16787,1.16747,1.16787,18800000.0
2008-04-15 00:38:00,1.1682,1.16839,1.16804,1.16806,12400000.0
2008-04-15 00:39:00,1.1679,1.16846,1.1679,1.16819,18600000.0
2008-04-15 00:40:00,1.16795,1.16833,1.16787,1.16833,11000000.0
2008-04-15 00:41:00,1.16764,1.16783,1.16764,1.16783,6200000.0
2008-04-15 00:42:00,1.16796,1.16801,1.1678,1.16794,18800000.0
2008-04-15 00:43:00,1.16847,1.16847,1.16795,1.16824,10600000.0
2008-04-15 00:44:00,1.1676,1.1678,1.1676,1.16773,5800000.0
2008-04-15 00:45:00,1.16935,1.17174,1.16935,1.17151,11000000.0
2008-04-15 00:46:00,1.17093,1.17093,1.16986,1.16986,4200000.0
2008-04-15 00:47:00,1.16976,1.17013,1.16976,1.17003,21000000.0
2008-04-15 00:48:00,1.17004,1.17035,1.16984,1.17035,7600000.0
2008-04-15 00:49:00,1.17053,1.17053,1.16994,1.17006,12600000.0
2008-04-15 00:50:00,1.16976,1.17008,1.16976,1.16993,13000000.0
2008-04-15 00:51:00,1.16976,1.17018,1.16976,1.16982,6200000.0
2008-04-15 00:52:00,1.17004,1.17004,1.16956,1.16956,4800000.0
2008-04-15 00:53:00,1.16943,1.16995,1.16931,1.16941,20200000.0
2008-04-15 00:54:00,1.16947,1.16983,1.16928,1.16983,15000000.0
2008-04-15 00:55:00,1.16958,1.16969,1.16935,1.16951,19200000.0
2008-04-15 00:56:00,1.16945,1.16984,1.16924,1.16945,23000000.0
2008-04-15 00:57:00,1.1702,1.1702,1.17,1.17,15200000.0
2008-04-15 00:58:00,1.1701,1.1701,1.17,1.1701,15200000.0
2008-04-15 00:59:00,1.16954,1.17001,1.16914,1.17001,15200000.0
2008-04-15 01:00:00,1.1702,1.1702,1.16958,1.16995,18600000.0
2008-04-15 01:01:00,1.17,1.17025,1.16991,1.16995,15400000.0
2008-04-15 01:02:00,1.16982,1.16998,1.1697,1.16982,15700000.0
2008-04-15 01:03:00,1.17015,1.17027,1.17015,1.17027,3600000.0
2008-04-15 01:04:00,1.17047,1.17083,1.17047,1.17055,9000000.0
2008-04-15 01:05:00,1.17079,1.17079,1.16992,1.16992,10000000.0
2008-04-15 01:06:00,1.17023,1.17041,1.16978,1.16978,19400000.0
2008-04-15 01:07:00,1.1696,1.1699,1.16941,1.16989,21400000.0
2008-04-15 01:08:00,1.16941,1.16999,1.16941,1.16987,11200000.0
2008-04-15 01:09:00,1.17012,1.17034,1.16998,1.16998,13800000.0
2008-04-15 01:10:00,1.1705,1.1705,1.1704,1.1704,9800000.0
2008-04-15 01:12:00,1.17005,1.17031,1.16993,1.17002,9800000.0
2008-04-15 01:13:00,1.17049,1.17061,1.1702,1.17028,6200000.0
2008-04-15 01:14:00,1.17049,1.17113,1.17049,1.17089,5200000.0
2008-04-15 01:15:00,1.17058,1.17065,1.17041,1.17041,8200000.0
2008-04-15 01:16:00,1.17033,1.17033,1.16999,1.17001,20200000.0
2008-04-15 01:17:00,1.17008,1.17037,1.16958,1.17035,10400000.0
2008-04-15 01:18:00,1.17024,1.17058,1.16997,1.17043,32800000.0
2008-04-15 01:19:00,1.17029,1.17029,1.16995,1.16995,7200000.0
2008-04-15 01:20:00,1.1699,1.17057,1.1699,1.17005,14200000.0
2008-04-15 01:21:00,1.17017,1.17022,1.16991,1.16991,15400000.0
2008-04-15 01:22:00,1.16986,1.17005,1.16979,1.1698,22400000.0
2008-04-15 01:23:00,1.16979,1.1702,1.16979,1.1702,17000000.0
2008-04-15 01:24:00,1.16998,1.17006,1.16989,1.17006,13800000.0
2008-04-15 01:25:00,1.1705,1.17068,1.17022,1.17068,22400000.0
2008-04-15 01:26:00,1.16979,1.17027,1.16979,1.16994,17000000.0
2008-04-15 01:27:00,1.17033,1.17048,1.17027,1.17027,9400000.0
2008-04-15 01:28:00,1.17031,1.17039,1.17002,1.17002,8600000.0
2008-04-15 01:29:00,1.1705,1.1705,1.1705,1.1705,8400000.0
2008-04-15 01:30:00,1.16999,1.1703,1.16995,1.17004,8400000.0
2008-04-15 01:31:00,1.16977,1.17026,1.16977,1.17026,16200000.0
2008-04-15 01:32:00,1.16996,1.17036,1.16994,1.17017,14600000.0
2008-04-15 01:33:00,1.17033,1.17041,1.17033,1.17041,3200000.0
2008-04-15 01:34:00,1.1701,1.1703,1.1701,1.1703,7400000.0
2008-04-15 01:35:00,1.17014,1.17014,1.16964,1.16964,7400000.0
2008-04-15 01:36:00,1.16978,1.16978,1.16978,1.16978,3200000.0
2008-04-15 01:37:00,1.17,1.17,1.16978,1.16978,3200000.0
2008-04-15 01:38:00,1.16985,1.17005,1.16985,1.16999,13800000.0
2008-04-15 01:39:00,1.16956,1.17019,1.16952,1.17005,20200000.0
2008-04-15 01:40:00,1.17054,1.17085,1.17028,1.17028,32000000.0
2008-04-15 01:41:00,1.17067,1.17082,1.17059,1.17082,14800000.0
2008-04-15 01:42:00,1.17071,1.17101,1.17051,1.17086,16400000.0
2008-04-15 01:43:00,1.17056,1.17103,1.17056,1.17103,3200000.0
2008-04-15 01:44:00,1.1707,1.1709,1.1707,1.1709,22400000.0
2008-04-15 01:45:00,1.17055,1.17107,1.17043,1.17107,22400000.0
2008-04-15 01:46:00,1.17089,1.17089,1.17028,1.17028,19400000.0
2008-04-15 01:47:00,1.17022,1.17069,1.17022,1.17055,4800000.0
2008-04-15 01:48:00,1.1713,1.1713,1.1713,1.1713,8200000.0
2008-04-15 01:49:00,1.17079,1.17081,1.17068,1.17068,8200000.0
2008-04-15 01:50:00,1.1713,1.1713,1.1711,1.1711,15200000.0
2008-04-15 01:51:00,1.1709,1.17096,1.17075,1.17095,15200000.0
2008-04-15 01:52:00,1.1711,1.1713,1.1711,1.1713,6800000.0
2008-04-15 01:53:00,1.17108,1.17109,1.17067,1.17067,6800000.0
2008-04-15 01:54:00,1.1707,1.17104,1.17043,1.17104,17600000.0
2008-04-15 01:55:00,1.17133,1.17133,1.17089,1.17104,11800000.0
2008-04-15 01:56:00,1.17134,1.17136,1.17105,1.17111,19000000.0
2008-04-15 01:57:00,1.17098,1.17101,1.17084,1.17084,6800000.0
2008-04-15 01:58:00,1.1711,1.1713,1.1711,1.1711,21200000.0
2008-04-15 01:59:00,1.17101,1.17147,1.17091,1.17091,21200000.0
2008-04-15 02:00:00,1.17132,1.17146,1.17101,1.17111,16400000.0
2008-04-15 02:01:00,1.17101,1.17102,1.17082,1.17085,13800000.0
2008-04-15 02:02:00,1.17062,1.17097,1.17019,1.1708,23800000.0
2008-04-15 02:03:00,1.17073,1.17098,1.17053,1.17053,10400000.0
2008-04-15 02:04:00,1.17072,1.17082,1.17038,1.17049,16600000.0
2008-04-15 02:05:00,1.17113,1.17113,1.17057,1.17083,22800000.0
2008-04-15 02:06:00,1.17079,1.1711,1.17069,1.1711,20600000.0
2008-04-15 02:07:00,1.17109,1.17136,1.171,1.17125,14800000.0
2008-04-15 02:08:00,1.17098,1.17115,1.17098,1.171,24800000.0
2008-04-15 02:09:00,1.17083,1.17119,1.17077,1.17119,6200000.0
2008-04-15 02:10:00,1.17061,1.17086,1.17061,1.17061,11200000.0
2008-04-15 02:11:00,1.17076,1.17095,1.17076,1.17085,14800000.0
2008-04-15 02:13:00,1.17116,1.17116,1.17099,1.17114,7400000.0
2008-04-15 02:14:00,1.17096,1.17147,1.17096,1.17111,9200000.0
2008-04-15 02:15:00,1.1716,1.1717,1.1715,1.1716,12200000.0
2008-04-15 02:16:00,1.171,1.1711,1.17084,1.17087,12200000.0
2008-04-15 02:17:00,1.17042,1.17098,1.17034,1.17069,79700000.0
2008-04-15 02:18:00,1.1707,1.17112,1.17036,1.17101,9800000.0
2008-04-15 02:19:00,1.17064,1.17064,1.17018,1.17018,13400000.0
2008-04-15 02:20:00,1.1709,1.1709,1.1707,1.1707,8800000.0
2008-04-15 02:21:00,1.17054,1.17068,1.17024,1.1704,8800000.0
2008-04-15 02:22:00,1.1707,1.1707,1.17035,1.17055,16400000.0
2008-04-15 02:23:00,1.1704,1.17061,1.17031,1.17039,11600000.0
2008-04-15 02:24:00,1.17072,1.17107,1.17058,1.17079,25600000.0
2008-04-15 02:25:00,1.17079,1.1711,1.17079,1.17095,10600000.0
2008-04-15 02:26:00,1.17109,1.17109,1.17077,1.17081,6600000.0
2008-04-15 02:27:00,1.1712,1.1717,1.17062,1.17109,21800000.0
2008-04-15 02:28:00,1.17103,1.17103,1.17103,1.17103,4000000.0
2008-04-15 02:29:00,1.17135,1.17144,1.17135,1.17142,4800000.0
2008-04-15 02:30:00,1.1712,1.17125,1.1712,1.17125,3200000.0
2008-04-15 02:31:00,1.17147,1.17147,1.17095,1.17119,12400000.0
2008-04-15 02:32:00,1.1712,1.17124,1.17098,1.1711,14000000.0
2008-04-15 02:33:00,1.17146,1.1716,1.17114,1.17126,19400000.0
2008-04-15 02:34:00,1.17132,1.17142,1.17119,1.17131,12400000.0
2008-04-15 02:35:00,1.17139,1.17139,1.17064,1.17064,22200000.0
2008-04-15 02:36:00,1.17109,1.17114,1.17076,1.17084,12000000.0
2008-04-15 02:37:00,1.17073,1.17101,1.17037,1.17037,10000000.0
2008-04-15 02:38:00,1.17088,1.17088,1.17064,1.17064,9200000.0
2008-04-15 02:39:00,1.1705,1.1706,1.17032,1.17034,10000000.0
2008-04-15 02:40:00,1.17069,1.17078,1.17031,1.17078,9000000.0
2008-04-15 02:41:00,1.17046,1.17072,1.17045,1.17047,15400000.0
2008-04-15 02:42:00,1.17041,1.17044,1.17039,1.17043,10600000.0
2008-04-15 02:43:00,1.17051,1.17074,1.17051,1.17053,3600000.0
2008-04-15 02:44:00,1.1708,1.1708,1.17034,1.17079,16800000.0
2008-04-15 02:46:00,1.17077,1.17088,1.17066,1.17081,11800000.0
2008-04-15 02:47:00,1.17097,1.17097,1.17028,1.17072,76800000.0
2008-04-15 02:48:00,1.1711,1.1711,1.1711,1.1711,10600000.0
2008-04-15 02:49:00,1.1713,1.1713,1.1713,1.1713,10600000.0
2008-04-15 02:50:00,1.17107,1.17107,1.17045,1.17045,10600000.0
2008-04-15 02:51:00,1.17078,1.17078,1.17054,1.17058,8800000.0
2008-04-15 02:52:00,1.17031,1.17095,1.16997,1.17095,14200000.0
2008-04-15 02:53:00,1.17046,1.17074,1.17046,1.17062,18400000.0
2008-04-15 02:54:00,1.17063,1.17107,1.17055,1.17055,7200000.0
2008-04-15 02:55:00,1.17071,1.17098,1.17059,1.17059,12200000.0
2008-04-15 02:56:00,1.17066,1.17071,1.17048,1.17071,5200000.0
2008-04-15 02:57:00,1.1708,1.1708,1.17078,1.17079,11400000.0
2008-04-15 02:58:00,1.1709,1.1711,1.1709,1.1709,15800000.0
2008-04-15 03:00:00,1.17075,1.17091,1.17046,1.17056,15800000.0
2008-04-15 03:01:00,1.17047,1.17093,1.17046,1.17093,4600000.0
2008-04-15 03:02:00,1.17054,1.17054,1.17032,1.17032,9200000.0
2008-04-15 03:04:00,1.1707,1.1709,1.1707,1.1707,9000000.0
2008-04-15 03:05:00,1.17066,1.17066,1.17052,1.17052,9000000.0
2008-04-15 03:06:00,1.17106,1.17106,1.17031,1.17054,10400000.0
2008-04-15 03:07:00,1.17104,1.17104,1.1706,1.1706,3200000.0
2008-04-15 03:08:00,1.17089,1.1712,1.17088,1.17115,14600000.0
2008-04-15 03:09:00,1.17089,1.17101,1.17056,1.17056,5200000.0
2008-04-15 03:10:00,1.17064,1.17088,1.17023,1.17056,6400000.0
2008-04-15 03:12:00,1.1707,1.1709,1.1707,1.1709,2600000.0
2008-04-15 03:13:00,1.17063,1.17104,1.17063,1.17104,2600000.0
2008-04-15 03:14:00,1.1707,1.1709,1.1707,1.1709,19400000.0
2008-04-15 03:15:00,1.1711,1.1711,1.1709,1.1709,19400000.0
2008-04-15 03:16:00,1.17036,1.17119,1.17036,1.17119,19400000.0
2008-04-15 03:17:00,1.1708,1.1708,1.17018,1.17063,10200000.0
2008-04-15 03:18:00,1.17052,1.17076,1.17023,1.17023,12400000.0
2008-04-15 03:19:00,1.17021,1.17051,1.16996,1.17051,9400000.0
2008-04-15 03:20:00,1.17075,1.17075,1.17038,1.17038,4200000.0
2008-04-15 03:22:00,1.17052,1.17133,1.17052,1.17058,19200000.0
2008-04-15 03:23:00,1.17071,1.17099,1.17055,1.17074,15400000.0
2008-04-15 03:24:00,1.17063,1.17097,1.1705,1.17057,20400000.0
2008-04-15 03:25:00,1.17055,1.17093,1.17055,1.17093,3200000.0
2008-04-15 03:26:00,1.1707,1.17104,1.1707,1.17087,13200000.0
2008-04-15 03:27:00,1.17072,1.17113,1.17062,1.17064,7400000.0
2008-04-15 03:28:00,1.17068,1.1709,1.17058,1.17058,11000000.0
2008-04-15 03:29:00,1.1703,1.17083,1.17023,1.17052,18600000.0
2008-04-15 03:30:00,1.16994,1.16994,1.16904,1.16928,7400000.0
2008-04-15 03:31:00,1.16986,1.17023,1.16936,1.16962,12600000.0
2008-04-15 03:32:00,1.16998,1.17025,1.16994,1.17009,18400000.0
2008-04-15 03:33:00,1.17033,1.17057,1.17033,1.17057,2000000.0
2008-04-15 03:34:00,1.17064,1.17064,1.1702,1.1702,27000000.0
2008-04-15 03:35:00,1.16974,1.17004,1.16946,1.16946,8000000.0
2008-04-15 03:36:00,1.16964,1.16985,1.16941,1.1695,16800000.0
2008-04-15 03:37:00,1.16952,1.17029,1.16952,1.17029,7600000.0
2008-04-15 03:38:00,1.17003,1.17025,1.16975,1.16986,22800000.0
2008-04-15 03:39:00,1.1702,1.1702,1.16972,1.16984,16000000.0
2008-04-15 03:40:00,1.16975,1.17,1.16934,1.16982,10000000.0
2008-04-15 03:41:00,1.16974,1.16976,1.16921,1.16921,7800000.0
2008-04-15 03:42:00,1.16948,1.1695,1.16932,1.1695,5600000.0
2008-04-15 03:43:00,1.16995,1.17034,1.16993,1.16993,19600000.0
2008-04-15 03:44:00,1.16998,1.17052,1.16984,1.17005,7800000.0
2008-04-15 03:45:00,1.16997,1.17024,1.16966,1.17024,15800000.0
2008-04-15 03:46:00,1.17005,1.17038,1.16975,1.16999,22800000.0
2008-04-15 03:47:00,1.17018,1.17018,1.16967,1.16967,10200000.0
2008-04-15 03:48:00,1.16979,1.17021,1.16979,1.17021,14600000.0
2008-04-15 03:49:00,1.16957,1.16957,1.16911,1.16911,13200000.0
2008-04-15 03:50:00,1.16893,1.16939,1.16893,1.16939,16400000.0
2008-04-15 03:51:00,1.16966,1.16983,1.16931,1.16941,15800000.0
2008-04-15 03:52:00,1.1698,1.1698,1.1697,1.1698,7600000.0
2008-04-15 03:53:00,1.16942,1.16945,1.16928,1.16928,7600000.0
2008-04-15 03:54:00,1.16917,1.16956,1.16917,1.16943,15800000.0
2008-04-15 03:55:00,1.1698,1.1698,1.1696,1.1696,8400000.0
2008-04-15 03:56:00,1.16942,1.16967,1.16934,1.16967,8400000.0
2008-04-15 03:57:00,1.1697,1.1697,1.1694,1.16968,22000000.0
2008-04-15 03:58:00,1.1694,1.16985,1.1694,1.16985,14600000.0
2008-04-15 03:59:00,1.16977,1.16984,1.16962,1.16973,13200000.0
2008-04-15 04:00:00,1.16964,1.16971,1.16962,1.16971,4200000.0
2008-04-15 04:01:00,1.16946,1.17013,1.16946,1.1698,6800000.0
2008-04-15 04:02:00,1.16992,1.17002,1.16968,1.1698,8000000.0
2008-04-15 04:03:00,1.16995,1.17029,1.16968,1.17005,9000000.0
2008-04-15 04:04:00,1.17052,1.17052,1.17047,1.17047,9000000.0
2008-04-15 04:05:00,1.17054,1.17073,1.17022,1.17063,15400000.0
2008-04-15 04:06:00,1.17057,1.17057,1.17028,1.1704,15000000.0
2008-04-15 04:07:00,1.17057,1.17077,1.17057,1.17077,4800000.0
2008-04-15 04:08:00,1.17075,1.17085,1.17075,1.17085,3200000.0
2008-04-15 04:11:00,1.17082,1.17092,1.17005,1.17031,21800000.0
2008-04-15 04:13:00,1.17038,1.17102,1.17025,1.17102,17600000.0
2008-04-15 04:14:00,1.17084,1.1712,1.17084,1.1712,9600000.0
2008-04-15 04:15:00,1.171,1.171,1.17078,1.17078,5600000.0
2008-04-15 04:16:00,1.17059,1.17062,1.17007,1.17007,17600000.0
2008-04-15 04:17:00,1.17046,1.17053,1.17039,1.17039,15200000.0
2008-04-15 04:18:00,1.17073,1.17073,1.17015,1.17059,4200000.0
2008-04-15 04:19:00,1.17051,1.1707,1.17038,1.17038,12400000.0
2008-04-15 04:20:00,1.17032,1.17089,1.17032,1.1705,10000000.0
2008-04-15 04:21:00,1.17061,1.17069,1.17053,1.17069,5800000.0
2008-04-15 04:22:00,1.1707,1.1709,1.1707,1.1709,23000000.0
2008-04-15 04:23:00,1.17022,1.17074,1.17022,1.17062,23000000.0
2008-04-15 04:24:00,1.17046,1.17091,1.1704,1.17091,14400000.0
2008-04-15 04:25:00,1.17095,1.1711,1.17085,1.17085,17000000.0
2008-04-15 04:26:00,1.1709,1.1711,1.1709,1.1709,4600000.0
2008-04-15 04:27:00,1.17062,1.17062,1.17036,1.17036,4600000.0
2008-04-15 04:28:00,1.17048,1.17073,1.17027,1.17037,18000000.0
2008-04-15 04:29:00,1.17025,1.17056,1.17025,1.17055,10800000.0
2008-04-15 04:30:00,1.17058,1.17058,1.17007,1.17031,8800000.0
2008-04-15 04:31:00,1.17032,1.17068,1.17032,1.17066,4600000.0
2008-04-15 04:32:00,1.171,1.1711,1.1709,1.1711,7200000.0
2008-04-15 04:33:00,1.17085,1.17094,1.17085,1.17094,7200000.0
2008-04-15 04:34:00,1.1709,1.1711,1.1709,1.1711,3600000.0
2008-04-15 04:36:00,1.17105,1.17105,1.17067,1.17068,3600000.0
2008-04-15 04:37:00,1.17066,1.17096,1.17066,1.17096,3200000.0
2008-04-15 04:39:00,1.17059,1.17079,1.17059,1.17079,6400000.0
2008-04-15 04:40:00,1.17102,1.17103,1.17102,1.17103,3600000.0
2008-04-15 04:42:00,1.17126,1.17136,1.17109,1.17109,10400000.0
2008-04-15 04:43:00,1.17111,1.17158,1.17107,1.17107,18600000.0
2008-04-15 04:44:00,1.17093,1.17098,1.17093,1.17098,9000000.0
2008-04-15 04:45:00,1.17092,1.1714,1.17086,1.17112,12600000.0
2008-04-15 04:46:00,1.17086,1.1711,1.17053,1.17059,11400000.0
2008-04-15 04:47:00,1.17091,1.17091,1.17071,1.17071,4800000.0
2008-04-15 04:48:00,1.17068,1.17087,1.17057,1.17059,8400000.0
2008-04-15 04:49:00,1.17057,1.17073,1.17041,1.17045,9200000.0
2008-04-15 04:50:00,1.1707,1.1707,1.1707,1.1707,16600000.0
2008-04-15 04:51:00,1.17017,1.17063,1.17017,1.17046,16600000.0
2008-04-15 04:52:00,1.17084,1.17084,1.16998,1.17057,12800000.0
2008-04-15 04:53:00,1.1706,1.17114,1.1706,1.17114,11200000.0
2008-04-15 04:54:00,1.17056,1.171,1.17056,1.17086,24800000.0
2008-04-15 04:55:00,1.1709,1.17138,1.17061,1.17092,15000000.0
2008-04-15 04:56:00,1.17125,1.1713,1.17109,1.1712,11800000.0
2008-04-15 04:57:00,1.1712,1.1717,1.17107,1.17107,15200000.0
2008-04-15 04:58:00,1.17117,1.17166,1.17106,1.17113,10400000.0
2008-04-15 04:59:00,1.17136,1.17159,1.17131,1.17131,27200000.0
2008-04-15 05:00:00,1.17146,1.17159,1.17146,1.17154,10000000.0
2008-04-15 05:01:00,1.17162,1.17202,1.17157,1.17202,13800000.0
2008-04-15 05:02:00,1.17208,1.17236,1.1718,1.17186,21000000.0
2008-04-15 05:03:00,1.1717,1.1717,1.17136,1.17142,8600000.0
2008-04-15 05:04:00,1.17152,1.17173,1.17129,1.17149,14000000.0
2008-04-15 05:06:00,1.17135,1.17145,1.17105,1.17105,7400000.0
2008-04-15 05:07:00,1.1717,1.1717,1.1717,1.1717,15400000.0
2008-04-15 05:09:00,1.17143,1.1716,1.17132,1.17132,15400000.0
2008-04-15 05:10:00,1.17144,1.17144,1.17081,1.17125,16000000.0
2008-04-15 05:11:00,1.17118,1.17137,1.17094,1.17126,9000000.0
2008-04-15 05:12:00,1.1715,1.1715,1.1715,1.1715,16400000.0
2008-04-15 05:13:00,1.17093,1.17117,1.17093,1.17103,16400000.0
2008-04-15 05:14:00,1.1715,1.1716,1.1715,1.1716,9400000.0
2008-04-15 05:15:00,1.17113,1.17148,1.17094,1.17118,9400000.0
2008-04-15 05:16:00,1.17151,1.17215,1.17151,1.17181,8800000.0
2008-04-15 05:17:00,1.17147,1.17174,1.1711,1.17134,25400000.0
2008-04-15 05:18:00,1.17119,1.17142,1.17119,1.17142,6200000.0
2008-04-15 05:19:00,1.17123,1.1714,1.17116,1.1713,17200000.0
2008-04-15 05:20:00,1.17088,1.17172,1.17088,1.17122,17400000.0
2008-04-15 05:21:00,1.17089,1.17168,1.17089,1.17141,15600000.0
2008-04-15 05:22:00,1.1716,1.1717,1.1715,1.1716,12200000.0
2008-04-15 05:23:00,1.1715,1.17187,1.1715,1.17174,12200000.0
2008-04-15 05:24:00,1.17136,1.17177,1.17136,1.17177,4800000.0
2008-04-15 05:25:00,1.17107,1.17143,1.17107,1.1713,14200000.0
2008-04-15 05:26:00,1.17136,1.17155,1.17136,1.17155,9600000.0
2008-04-15 05:27:00,1.17151,1.17207,1.17128,1.17207,17400000.0
2008-04-15 05:28:00,1.17161,1.17188,1.17143,1.17164,8800000.0
2008-04-15 05:29:00,1.17163,1.17203,1.17162,1.17171,15600000.0
2008-04-15 05:30:00,1.17187,1.17218,1.17181,1.17181,20800000.0
2008-04-15 05:31:00,1.17208,1.17248,1.172,1.17207,14800000.0
2008-04-15 05:32:00,1.17194,1.17233,1.17194,1.17233,6400000.0
2008-04-15 05:33:00,1.17259,1.17259,1.17221,1.17221,12200000.0
2008-04-15 05:34:00,1.17246,1.17248,1.1722,1.17235,18600000.0
2008-04-15 05:35:00,1.17195,1.17244,1.17195,1.17225,18200000.0
2008-04-15 05:36:00,1.17256,1.17278,1.17233,1.17257,6200000.0
2008-04-15 05:37:00,1.17271,1.17271,1.17225,1.17238,14600000.0
2008-04-15 05:38:00,1.17226,1.17246,1.17218,1.17236,13000000.0
2008-04-15 05:39:00,1.17206,1.17225,1.17206,1.17225,2600000.0
2008-04-15 05:40:00,1.17255,1.17255,1.17225,1.17225,2000000.0
2008-04-15 05:41:00,1.1728,1.1728,1.1728,1.1728,12200000.0
2008-04-15 05:42:00,1.17263,1.17263,1.17165,1.1721,12200000.0
2008-04-15 05:43:00,1.1726,1.1728,1.1726,1.1728,15800000.0
2008-04-15 05:44:00,1.17247,1.17275,1.17245,1.17275,15800000.0
2008-04-15 05:45:00,1.1727,1.1728,1.17209,1.17246,6200000.0
2008-04-15 05:46:00,1.17234,1.17238,1.17221,1.17225,10600000.0
2008-04-15 05:47:00,1.17233,1.17234,1.17228,1.17234,9200000.0
2008-04-15 05:48:00,1.1726,1.1726,1.1726,1.1726,6400000.0
2008-04-15 05:49:00,1.17214,1.17249,1.17196,1.17196,6400000.0
2008-04-15 05:50:00,1.17261,1.17292,1.17254,1.17276,12400000.0
2008-04-15 05:51:00,1.17278,1.17295,1.17269,1.17277,7800000.0
2008-04-15 05:52:00,1.17264,1.17294,1.17248,1.17253,23200000.0
2008-04-15 05:53:00,1.17256,1.17256,1.17206,1.17242,9200000.0
2008-04-15 05:54:00,1.17246,1.17256,1.1719,1.17217,13200000.0
2008-04-15 05:55:00,1.17242,1.17252,1.17202,1.17222,16800000.0
2008-04-15 05:56:00,1.17242,1.17242,1.17217,1.17217,2600000.0
2008-04-15 05:57:00,1.17202,1.17203,1.17169,1.17176,10400000.0
2008-04-15 05:58:00,1.17217,1.17218,1.17197,1.17218,10400000.0
2008-04-15 05:59:00,1.1725,1.1725,1.1724,1.1724,17600000.0
2008-04-15 06:00:00,1.17221,1.17241,1.17209,1.17239,17600000.0
2008-04-15 06:01:00,1.1726,1.1726,1.1724,1.1725,4200000.0
2008-04-15 06:02:00,1.17229,1.17238,1.1721,1.17238,4200000.0
2008-04-15 06:03:00,1.17228,1.17253,1.1722,1.17234,8000000.0
2008-04-15 06:04:00,1.17268,1.17268,1.17204,1.17242,11000000.0
2008-04-15 06:05:00,1.1728,1.1728,1.1726,1.1726,16600000.0
2008-04-15 06:07:00,1.17246,1.17248,1.17218,1.17229,16600000.0
2008-04-15 06:09:00,1.17233,1.17246,1.17203,1.17204,14800000.0
2008-04-15 06:10:00,1.17208,1.17224,1.1718,1.1722,19800000.0
2008-04-15 06:11:00,1.17192,1.1726,1.17192,1.1726,13600000.0
2008-04-15 06:12:00,1.17236,1.17254,1.17211,1.17254,25600000.0
2008-04-15 06:13:00,1.172,1.17205,1.17194,1.17194,3600000.0
2008-04-15 06:14:00,1.17195,1.17244,1.17185,1.17185,4800000.0
2008-04-15 06:15:00,1.1717,1.17198,1.1717,1.17198,9000000.0
2008-04-15 06:16:00,1.17209,1.17234,1.17209,1.17215,15400000.0
2008-04-15 06:17:00,1.17253,1.17253,1.1719,1.17199,15600000.0
2008-04-15 06:18:00,1.1722,1.17235,1.17197,1.17235,10400000.0
2008-04-15 06:19:00,1.17207,1.17233,1.1718,1.17204,11000000.0
2008-04-15 06:20:00,1.1722,1.17286,1.17213,1.17286,10000000.0
2008-04-15 06:21:00,1.173,1.173,1.1728,1.173,14800000.0
2008-04-15 06:22:00,1.1728,1.173,1.1728,1.173,14800000.0
2008-04-15 06:23:00,1.17269,1.1729,1.17232,1.17257,14800000.0
2008-04-15 06:24:00,1.17282,1.17283,1.17258,1.17283,5200000.0
2008-04-15 06:25:00,1.17248,1.17291,1.17235,1.17235,9400000.0
2008-04-15 06:26:00,1.1726,1.173,1.1726,1.173,3200000.0
2008-04-15 06:27:00,1.1728,1.173,1.1728,1.1728,3200000.0
2008-04-15 06:28:00,1.17239,1.17255,1.17239,1.17255,3200000.0
2008-04-15 06:30:00,1.1728,1.1728,1.17278,1.17278,3200000.0
2008-04-15 06:31:00,1.173,1.173,1.1728,1.173,13200000.0
2008-04-15 06:32:00,1.17269,1.17304,1.17269,1.17304,13200000.0
2008-04-15 06:33:00,1.17283,1.17295,1.17246,1.1729,21200000.0
2008-04-15 06:34:00,1.17302,1.17307,1.17269,1.17307,8800000.0
2008-04-15 06:35:00,1.17289,1.17305,1.17255,1.17305,13800000.0
2008-04-15 06:36:00,1.173,1.1732,1.173,1.173,15600000.0
2008-04-15 06:37:00,1.17271,1.17297,1.17269,1.17284,15600000.0
2008-04-15 06:38:00,1.17283,1.173,1.17271,1.17271,9000000.0
2008-04-15 06:39:00,1.17323,1.17323,1.17287,1.17322,9600000.0
2008-04-15 06:40:00,1.1729,1.17323,1.1729,1.17323,9200000.0
2008-04-15 06:41:00,1.17365,1.17406,1.17309,1.17361,14400000.0
2008-04-15 06:42:00,1.17362,1.17371,1.17304,1.17334,12800000.0
2008-04-15 06:43:00,1.17348,1.17371,1.17348,1.17371,3200000.0
2008-04-15 06:44:00,1.17353,1.17358,1.17343,1.17343,13000000.0
2008-04-15 06:45:00,1.1737,1.174,1.1737,1.1738,9800000.0
2008-04-15 06:46:00,1.17337,1.17371,1.17337,1.17363,9800000.0
2008-04-15 06:47:00,1.17343,1.17351,1.17343,1.17351,4800000.0
2008-04-15 06:48:00,1.17327,1.17353,1.17307,1.17307,5200000.0
2008-04-15 06:50:00,1.1736,1.1736,1.1734,1.1736,12400000.0
2008-04-15 06:51:00,1.17316,1.17327,1.17314,1.17321,12400000.0
2008-04-15 06:52:00,1.1737,1.1737,1.1732,1.1734,2600000.0
2008-04-15 06:53:00,1.17317,1.17329,1.17317,1.17329,2600000.0
2008-04-15 06:55:00,1.17278,1.17372,1.17278,1.17365,7200000.0
2008-04-15 06:59:00,1.17319,1.17353,1.17308,1.17308,11600000.0
2008-04-15 07:00:00,1.1736,1.1736,1.1736,1.1736,7600000.0
2008-04-15 07:01:00,1.1731,1.17328,1.1731,1.17328,7600000.0
2008-04-15 07:02:00,1.17352,1.17367,1.17343,1.17367,7800000.0
2008-04-15 07:03:00,1.17358,1.17358,1.1735,1.1735,3200000.0
2008-04-15 07:04:00,1.17365,1.17383,1.17335,1.17357,14400000.0
2008-04-15 07:05:00,1.17357,1.17377,1.17325,1.17363,17800000.0
2008-04-15 07:06:00,1.174,1.1743,1.1739,1.174,4200000.0
2008-04-15 07:07:00,1.1741,1.1741,1.1739,1.1741,4200000.0
2008-04-15 07:08:00,1.174,1.1741,1.174,1.1741,4200000.0
2008-04-15 07:09:00,1.174,1.1741,1.174,1.174,4200000.0
2008-04-15 07:10:00,1.1734,1.17345,1.17304,1.17304,4200000.0
2008-04-15 07:11:00,1.173,1.17308,1.17265,1.17293,15800000.0
2008-04-15 07:12:00,1.17278,1.17303,1.17263,1.17263,11600000.0
2008-04-15 07:13:00,1.17313,1.17313,1.17261,1.17263,6000000.0
2008-04-15 07:14:00,1.17289,1.1731,1.17269,1.1731,7400000.0
2008-04-15 07:15:00,1.173,1.173,1.173,1.173,16800000.0
2008-04-15 07:16:00,1.17251,1.17302,1.17251,1.17302,16800000.0
2008-04-15 07:17:00,1.17312,1.17312,1.17273,1.17273,10600000.0
2008-04-15 07:18:00,1.17326,1.17339,1.17311,1.17318,6800000.0
2008-04-15 07:20:00,1.17328,1.1735,1.17328,1.17329,4800000.0
2008-04-15 07:21:00,1.17329,1.1735,1.17294,1.17294,14800000.0
2008-04-15 07:22:00,1.17318,1.17376,1.17291,1.17291,11000000.0
2008-04-15 07:23:00,1.1734,1.1734,1.1734,1.1734,2000000.0
2008-04-15 07:24:00,1.17325,1.17336,1.17325,1.17336,2000000.0
2008-04-15 07:25:00,1.17267,1.17276,1.17258,1.17266,13200000.0
2008-04-15 07:26:00,1.1728,1.173,1.1728,1.1728,11000000.0
2008-04-15 07:27:00,1.173,1.1732,1.1728,1.1732,11000000.0
2008-04-15 07:28:00,1.1734,1.1734,1.173,1.173,11000000.0
2008-04-15 07:29:00,1.1732,1.1732,1.1732,1.1732,11000000.0
2008-04-15 07:30:00,1.17302,1.17345,1.17274,1.17345,11000000.0
2008-04-15 07:31:00,1.17273,1.17305,1.17273,1.17275,9000000.0
2008-04-15 07:32:00,1.17282,1.17348,1.17282,1.17296,10800000.0
2008-04-15 07:33:00,1.17289,1.17325,1.17289,1.17304,21400000.0
2008-04-15 07:34:00,1.17288,1.17371,1.17288,1.17371,17000000.0
2008-04-15 07:35:00,1.17336,1.17373,1.17301,1.17363,15200000.0
2008-04-15 07:36:00,1.17286,1.17317,1.17279,1.17307,19000000.0
2008-04-15 07:37:00,1.17296,1.17311,1.1728,1.1728,9600000.0
2008-04-15 07:38:00,1.17283,1.17312,1.17283,1.17312,4800000.0
2008-04-15 07:39:00,1.17311,1.17342,1.1731,1.17332,11000000.0
2008-04-15 07:40:00,1.17332,1.17362,1.17318,1.17333,9400000.0
2008-04-15 07:41:00,1.17354,1.17354,1.17304,1.17304,3200000.0
2008-04-15 07:42:00,1.17314,1.17324,1.17268,1.17281,16600000.0
2008-04-15 07:43:00,1.17295,1.17313,1.17278,1.17313,19200000.0
2008-04-15 07:44:00,1.17315,1.17315,1.17273,1.17273,3600000.0
2008-04-15 07:45:00,1.17309,1.17318,1.17286,1.17286,9800000.0
2008-04-15 07:46:00,1.1732,1.1734,1.1732,1.1734,6200000.0
2008-04-15 07:47:00,1.1729,1.17315,1.17275,1.17298,6200000.0
2008-04-15 07:48:00,1.17305,1.17322,1.17287,1.17322,17400000.0
2008-04-15 07:49:00,1.17278,1.17312,1.17262,1.17269,29800000.0
2008-04-15 07:50:00,1.1725,1.17265,1.17233,1.17233,13800000.0
2008-04-15 07:51:00,1.17269,1.17295,1.17269,1.17275,7400000.0
2008-04-15 07:52:00,1.17262,1.17268,1.17262,1.17268,6800000.0
2008-04-15 07:53:00,1.17292,1.17319,1.17279,1.17286,16800000.0
2008-04-15 07:54:00,1.17317,1.17335,1.17303,1.17303,8000000.0
2008-04-15 07:55:00,1.17278,1.17278,1.17252,1.1726,14000000.0
2008-04-15 07:56:00,1.17237,1.17237,1.17205,1.17235,17400000.0
2008-04-15 07:57:00,1.17234,1.17251,1.17204,1.17231,11000000.0
2008-04-15 07:58:00,1.17244,1.17284,1.17231,1.17237,12200000.0
2008-04-15 07:59:00,1.17242,1.17265,1.1722,1.1722,11000000.0
2008-04-15 08:00:00,1.17199,1.17275,1.17199,1.17241,17200000.0
2008-04-15 08:01:00,1.17273,1.17273,1.17231,1.17271,17400000.0
2008-04-15 08:02:00,1.17302,1.17329,1.17297,1.17304,21000000.0
2008-04-15 08:03:00,1.17325,1.17345,1.17325,1.17332,4600000.0
2008-04-15 08:04:00,1.17397,1.17397,1.17307,1.17352,12800000.0
2008-04-15 08:05:00,1.17332,1.17332,1.17271,1.17304,16400000.0
2008-04-15 08:06:00,1.17264,1.17293,1.17254,1.17285,24400000.0
2008-04-15 08:07:00,1.17281,1.173,1.17268,1.173,12600000.0
2008-04-15 08:08:00,1.17292,1.17355,1.17292,1.17313,16600000.0
2008-04-15 08:09:00,1.17284,1.17343,1.17284,1.17343,4200000.0
2008-04-15 08:10:00,1.17351,1.17359,1.173,1.17345,7400000.0
2008-04-15 08:11:00,1.17349,1.17349,1.17313,1.17348,16200000.0
2008-04-15 08:12:00,1.17259,1.17291,1.17252,1.17262,10400000.0
2008-04-15 08:13:00,1.17255,1.17317,1.17255,1.1728,21000000.0
2008-04-15 08:14:00,1.17325,1.17325,1.17277,1.17278,12800000.0
2008-04-15 08:15:00,1.17317,1.17317,1.17277,1.17306,14200000.0
2008-04-15 08:16:00,1.17271,1.17303,1.17271,1.1728,5200000.0
2008-04-15 08:17:00,1.173,1.17314,1.17286,1.173,11400000.0
2008-04-15 08:18:00,1.17324,1.17334,1.1725,1.17317,10400000.0
2008-04-15 08:19:00,1.17314,1.17314,1.17268,1.17285,15800000.0
2008-04-15 08:20:00,1.17323,1.17343,1.17279,1.17324,9800000.0
2008-04-15 08:21:00,1.17313,1.17351,1.1731,1.17311,18600000.0
2008-04-15 08:22:00,1.17277,1.17308,1.17261,1.17286,17600000.0
2008-04-15 08:23:00,1.17298,1.1733,1.17298,1.1733,5600000.0
2008-04-15 08:24:00,1.17348,1.17389,1.1733,1.17353,23400000.0
2008-04-15 08:25:00,1.173,1.17329,1.17293,1.17293,9200000.0
2008-04-15 08:26:00,1.17325,1.17325,1.17282,1.17315,8200000.0
2008-04-15 08:27:00,1.17286,1.17294,1.17276,1.17289,6800000.0
2008-04-15 08:28:00,1.17319,1.17319,1.17241,1.17262,23800000.0
2008-04-15 08:29:00,1.17317,1.17335,1.17293,1.17317,14400000.0
2008-04-15 08:30:00,1.17372,1.17372,1.17287,1.17287,14200000.0
2008-04-15 08:31:00,1.17273,1.17324,1.17265,1.17313,25000000.0
2008-04-15 08:32:00,1.17281,1.17328,1.17265,1.173,13200000.0
2008-04-15 08:33:00,1.17254,1.17254,1.17207,1.1723,20000000.0
2008-04-15 08:34:00,1.1721,1.17211,1.17189,1.17189,8200000.0
2008-04-15 08:35:00,1.17201,1.17233,1.17201,1.17233,12200000.0
2008-04-15 08:36:00,1.17237,1.17252,1.17216,1.17237,19400000.0
2008-04-15 08:37:00,1.17199,1.1721,1.17165,1.17196,17800000.0
2008-04-15 08:38:00,1.17192,1.17199,1.17153,1.17199,6200000.0
2008-04-15 08:39:00,1.17214,1.17296,1.17214,1.17238,18000000.0
2008-04-15 08:40:00,1.17237,1.1725,1.17184,1.17206,19200000.0
2008-04-15 08:41:00,1.17201,1.17231,1.17201,1.17231,13600000.0
2008-04-15 08:42:00,1.17235,1.17235,1.17171,1.17171,10400000.0
2008-04-15 08:43:00,1.17213,1.1724,1.17192,1.17222,8400000.0
2008-04-15 08:44:00,1.17213,1.17238,1.17205,1.17236,16200000.0
2008-04-15 08:45:00,1.17187,1.17218,1.17165,1.17201,22000000.0
2008-04-15 08:46:00,1.17215,1.17215,1.17206,1.17206,13200000.0
2008-04-15 08:47:00,1.17197,1.17217,1.17133,1.17193,15400000.0
2008-04-15 08:48:00,1.17193,1.17227,1.17183,1.17193,13000000.0
2008-04-15 08:49:00,1.1719,1.1721,1.17188,1.17203,17000000.0
2008-04-15 08:50:00,1.17195,1.17208,1.17147,1.17181,14400000.0
2008-04-15 08:51:00,1.17149,1.17194,1.1713,1.17194,61600000.0
2008-04-15 08:52:00,1.17251,1.17251,1.17212,1.17212,2600000.0
2008-04-15 08:53:00,1.17235,1.17295,1.17215,1.17215,103800000.0
2008-04-15 08:54:00,1.17193,1.17208,1.17175,1.17208,14200000.0
2008-04-15 08:55:00,1.1722,1.17253,1.17213,1.17216,6800000.0
2008-04-15 08:56:00,1.1719,1.1719,1.17159,1.17159,3600000.0
2008-04-15 08:57:00,1.17152,1.17191,1.17152,1.17191,3600000.0
2008-04-15 08:58:00,1.17159,1.1722,1.17159,1.17173,9800000.0
2008-04-15 08:59:00,1.17197,1.17197,1.1714,1.17152,7600000.0
2008-04-15 09:00:00,1.17176,1.1722,1.17165,1.17199,121600000.0
2008-04-15 09:01:00,1.17186,1.17252,1.1718,1.17187,16600000.0
2008-04-15 09:02:00,1.17186,1.17234,1.17186,1.17206,21800000.0
2008-04-15 09:03:00,1.1715,1.17155,1.17132,1.17155,9000000.0
2008-04-15 09:04:00,1.17157,1.17168,1.17116,1.1715,13800000.0
2008-04-15 09:05:00,1.17089,1.17095,1.17055,1.17083,12200000.0
2008-04-15 09:06:00,1.17086,1.17092,1.17057,1.17078,15200000.0
2008-04-15 09:07:00,1.171,1.17114,1.171,1.17114,4200000.0
2008-04-15 09:08:00,1.17103,1.17143,1.17103,1.17123,15200000.0
2008-04-15 09:09:00,1.17129,1.17136,1.17122,1.17136,4200000.0
2008-04-15 09:10:00,1.17117,1.1712,1.17093,1.17093,9400000.0
2008-04-15 09:11:00,1.17094,1.17121,1.17087,1.17087,11400000.0
2008-04-15 09:12:00,1.17116,1.17129,1.17116,1.17129,2600000.0
2008-04-15 09:13:00,1.17159,1.17175,1.1715,1.1715,19400000.0
2008-04-15 09:14:00,1.17128,1.17142,1.17118,1.17118,11600000.0
2008-04-15 09:15:00,1.17117,1.17117,1.17043,1.17057,19000000.0
2008-04-15 09:16:00,1.17079,1.17115,1.17071,1.17115,14000000.0
2008-04-15 09:17:00,1.17149,1.17187,1.17149,1.1717,12600000.0
2008-04-15 09:18:00,1.17159,1.17248,1.17159,1.17203,16000000.0
2008-04-15 09:19:00,1.1721,1.1721,1.17127,1.17158,18000000.0
2008-04-15 09:20:00,1.17172,1.17172,1.17132,1.17159,11000000.0
2008-04-15 09:21:00,1.17185,1.17197,1.1716,1.17165,23300000.0
2008-04-15 09:22:00,1.17156,1.17226,1.17156,1.17182,8800000.0
2008-04-15 09:23:00,1.17194,1.17218,1.17187,1.17218,9000000.0
2008-04-15 09:24:00,1.17204,1.17215,1.17204,1.17215,25000000.0
2008-04-15 09:25:00,1.17222,1.17259,1.17216,1.17228,21800000.0
2008-04-15 09:26:00,1.17281,1.17281,1.17187,1.17211,21800000.0
2008-04-15 09:27:00,1.17267,1.17283,1.17253,1.17274,15800000.0
2008-04-15 09:28:00,1.17279,1.17279,1.17214,1.17234,9400000.0
2008-04-15 09:29:00,1.1722,1.17249,1.17175,1.17249,9200000.0
2008-04-15 09:30:00,1.17208,1.17208,1.17187,1.17206,4200000.0
2008-04-15 09:31:00,1.1718,1.17233,1.1718,1.17215,7400000.0
2008-04-15 09:32:00,1.17261,1.17264,1.17233,1.17249,28200000.0
2008-04-15 09:33:00,1.17227,1.17261,1.17227,1.17261,9200000.0
2008-04-15 09:34:00,1.17254,1.17284,1.17235,1.17276,32400000.0
2008-04-15 09:35:00,1.17238,1.17251,1.17226,1.17251,11400000.0
2008-04-15 09:36:00,1.17264,1.17313,1.17215,1.17301,77600000.0
2008-04-15 09:37:00,1.17267,1.17334,1.17267,1.17316,7200000.0
2008-04-15 09:38:00,1.17305,1.17328,1.17273,1.17273,20000000.0
2008-04-15 09:39:00,1.17319,1.17319,1.17282,1.17287,11000000.0
2008-04-15 09:40:00,1.1728,1.17293,1.17247,1.17293,14400000.0
2008-04-15 09:41:00,1.17293,1.17335,1.17282,1.17316,10000000.0
2008-04-15 09:42:00,1.17329,1.17391,1.17314,1.17391,14200000.0
2008-04-15 09:43:00,1.17332,1.17346,1.17311,1.17311,17800000.0
2008-04-15 09:44:00,1.17314,1.17327,1.17302,1.17307,13000000.0
2008-04-15 09:45:00,1.17275,1.17275,1.17239,1.17268,11600000.0
2008-04-15 09:46:00,1.17241,1.17264,1.17241,1.17264,4200000.0
2008-04-15 09:47:00,1.17279,1.17325,1.1727,1.17286,22400000.0
2008-04-15 09:48:00,1.17306,1.17342,1.17306,1.17329,10800000.0
2008-04-15 09:49:00,1.17321,1.17374,1.17305,1.17305,28600000.0
2008-04-15 09:50:00,1.1736,1.17389,1.17339,1.17389,11000000.0
2008-04-15 09:51:00,1.17351,1.17368,1.17302,1.1736,11400000.0
2008-04-15 09:52:00,1.17382,1.17382,1.17344,1.17368,14000000.0
2008-04-15 09:53:00,1.17349,1.17404,1.17349,1.17399,10000000.0
2008-04-15 09:54:00,1.17351,1.17386,1.17351,1.17378,29400000.0
2008-04-15 09:55:00,1.17426,1.17426,1.17356,1.17398,13600000.0
2008-04-15 09:56:00,1.17432,1.17461,1.17398,1.17461,16000000.0
2008-04-15 09:57:00,1.17502,1.17508,1.17462,1.17472,30800000.0
2008-04-15 09:58:00,1.17481,1.17505,1.17461,1.17484,14000000.0
2008-04-15 09:59:00,1.17499,1.17527,1.17488,1.17498,17600000.0
2008-04-15 10:00:00,1.17508,1.17543,1.17507,1.1753,9200000.0
2008-04-15 10:01:00,1.17536,1.17549,1.17507,1.17549,16800000.0
2008-04-15 10:02:00,1.17553,1.17553,1.17526,1.17531,17000000.0
2008-04-15 10:03:00,1.17534,1.1756,1.17494,1.17543,22400000.0
2008-04-15 10:04:00,1.17563,1.17586,1.1753,1.17536,12400000.0
2008-04-15 10:05:00,1.17555,1.17578,1.1754,1.17545,39600000.0
2008-04-15 10:06:00,1.1755,1.17603,1.1755,1.17603,20400000.0
2008-04-15 10:07:00,1.17635,1.17671,1.17607,1.17617,15400000.0
2008-04-15 10:08:00,1.17636,1.17636,1.17577,1.17585,13200000.0
2008-04-15 10:09:00,1.17594,1.17632,1.17594,1.17603,4200000.0
2008-04-15 10:10:00,1.1763,1.1763,1.17608,1.1761,5600000.0
2008-04-15 10:11:00,1.17598,1.17613,1.17591,1.17591,8800000.0
2008-04-15 10:12:00,1.17594,1.17632,1.17593,1.17617,63400000.0
2008-04-15 10:13:00,1.17647,1.17647,1.17634,1.17634,3200000.0
2008-04-15 10:14:00,1.17617,1.17647,1.17613,1.17647,14800000.0
2008-04-15 10:15:00,1.1769,1.1769,1.17597,1.17633,28400000.0
2008-04-15 10:16:00,1.17639,1.17639,1.1757,1.17587,12600000.0
2008-04-15 10:17:00,1.17574,1.17604,1.17555,1.17567,17400000.0
2008-04-15 10:18:00,1.17632,1.17632,1.17561,1.17605,28200000.0
2008-04-15 10:19:00,1.17605,1.17655,1.17578,1.17655,34400000.0
2008-04-15 10:20:00,1.17611,1.17664,1.17611,1.17619,11600000.0
2008-04-15 10:21:00,1.17631,1.17631,1.17536,1.17604,15800000.0
2008-04-15 10:22:00,1.17629,1.17638,1.17629,1.17638,4200000.0
2008-04-15 10:23:00,1.17625,1.17625,1.17571,1.17575,52800000.0
2008-04-15 10:24:00,1.17625,1.17682,1.17625,1.1766,7800000.0
2008-04-15 10:25:00,1.17663,1.17698,1.17661,1.17661,15400000.0
2008-04-15 10:26:00,1.1764,1.17701,1.1762,1.17623,124400000.0
2008-04-15 10:27:00,1.17614,1.17642,1.17609,1.17642,7400000.0
2008-04-15 10:28:00,1.17661,1.17696,1.17606,1.1765,28400000.0
2008-04-15 10:29:00,1.17683,1.17709,1.17643,1.17661,16600000.0
2008-04-15 10:30:00,1.17693,1.1772,1.17656,1.1772,143800000.0
2008-04-15 10:31:00,1.17705,1.17732,1.177,1.17732,11000000.0
2008-04-15 10:32:00,1.17702,1.17731,1.17696,1.17696,17800000.0
2008-04-15 10:33:00,1.17666,1.17699,1.17653,1.17699,13200000.0
2008-04-15 10:34:00,1.17683,1.17744,1.17662,1.17681,131100000.0
2008-04-15 10:35:00,1.17706,1.17706,1.17605,1.17605,11800000.0
2008-04-15 10:36:00,1.17722,1.17732,1.17682,1.17682,28200000.0
2008-04-15 10:37:00,1.17696,1.17733,1.17691,1.17693,15100000.0
2008-04-15 10:38:00,1.17712,1.1775,1.17712,1.1772,19200000.0
2008-04-15 10:39:00,1.17715,1.17746,1.17715,1.17715,21800000.0
2008-04-15 10:40:00,1.17665,1.17715,1.17665,1.17715,15200000.0
2008-04-15 10:41:00,1.17771,1.17783,1.17718,1.1777,20400000.0
2008-04-15 10:42:00,1.17718,1.17753,1.17718,1.17728,10400000.0
2008-04-15 10:43:00,1.17756,1.17805,1.17733,1.17733,12800000.0
2008-04-15 10:44:00,1.17737,1.17737,1.17715,1.17715,10600000.0
2008-04-15 10:45:00,1.17726,1.17792,1.17724,1.17776,22200000.0
2008-04-15 10:46:00,1.1775,1.1778,1.1775,1.17774,55600000.0
2008-04-15 10:47:00,1.17804,1.17839,1.1778,1.17839,113600000.0
2008-04-15 10:48:00,1.1781,1.17815,1.17793,1.17794,19400000.0
2008-04-15 10:49:00,1.17794,1.17819,1.1778,1.17793,113200000.0
2008-04-15 10:50:00,1.17798,1.17799,1.17764,1.17791,13800000.0
2008-04-15 10:51:00,1.17803,1.17803,1.17751,1.17784,17200000.0
2008-04-15 10:52:00,1.17842,1.17887,1.17837,1.17849,93000000.0
2008-04-15 10:53:00,1.17856,1.17867,1.17811,1.17811,16600000.0
2008-04-15 10:54:00,1.17858,1.17894,1.17858,1.17882,15200000.0
2008-04-15 10:55:00,1.17857,1.17857,1.17818,1.17834,15400000.0
2008-04-15 10:56:00,1.17873,1.17873,1.17823,1.17848,10800000.0
2008-04-15 10:57:00,1.17823,1.17827,1.17778,1.17787,13000000.0
2008-04-15 10:58:00,1.17832,1.17839,1.17792,1.17839,15200000.0
2008-04-15 10:59:00,1.17807,1.17828,1.17768,1.17768,10000000.0
2008-04-15 11:00:00,1.17744,1.1782,1.17744,1.17803,7400000.0
2008-04-15 11:01:00,1.17816,1.17845,1.17812,1.17845,83200000.0
2008-04-15 11:02:00,1.17863,1.17875,1.17839,1.17843,73000000.0
2008-04-15 11:03:00,1.17836,1.17855,1.17814,1.17815,12400000.0
2008-04-15 11:04:00,1.17825,1.17876,1.17825,1.17846,12400000.0
2008-04-15 11:05:00,1.17878,1.17878,1.17816,1.17816,23400000.0
2008-04-15 11:06:00,1.17773,1.17821,1.17766,1.1778,18200000.0
2008-04-15 11:07:00,1.17756,1.17779,1.17753,1.17779,18600000.0
2008-04-15 11:08:00,1.17784,1.17809,1.1774,1.17772,24400000.0
2008-04-15 11:09:00,1.17793,1.17793,1.17753,1.17784,7800000.0
2008-04-15 11:10:00,1.17802,1.17802,1.17746,1.17746,24800000.0
2008-04-15 11:11:00,1.17734,1.17734,1.17678,1.17678,12200000.0
2008-04-15 11:12:00,1.17701,1.17715,1.1768,1.17693,9000000.0
2008-04-15 11:13:00,1.17697,1.177,1.17658,1.17684,17200000.0
2008-04-15 11:14:00,1.17641,1.17689,1.17641,1.1768,10600000.0
2008-04-15 11:15:00,1.17718,1.17718,1.1765,1.17695,9000000.0
2008-04-15 11:16:00,1.17653,1.17692,1.17612,1.17645,8400000.0
2008-04-15 11:17:00,1.1765,1.17666,1.17632,1.17637,54400000.0
2008-04-15 11:18:00,1.1761,1.17651,1.1761,1.17631,14800000.0
2008-04-15 11:19:00,1.17651,1.17651,1.17578,1.17604,13200000.0
2008-04-15 11:20:00,1.176,1.17627,1.176,1.1762,9200000.0
2008-04-15 11:21:00,1.17621,1.17672,1.17621,1.17671,18400000.0
2008-04-15 11:22:00,1.17661,1.17672,1.17598,1.17661,11400000.0
2008-04-15 11:23:00,1.17637,1.17649,1.17628,1.1763,70000000.0
2008-04-15 11:24:00,1.17631,1.17725,1.17631,1.17725,20800000.0
2008-04-15 11:25:00,1.17708,1.17714,1.17682,1.17714,10800000.0
2008-04-15 11:26:00,1.17734,1.17759,1.17733,1.17746,22800000.0
2008-04-15 11:27:00,1.17704,1.17704,1.1768,1.1768,16000000.0
2008-04-15 11:28:00,1.17685,1.17708,1.17665,1.17708,13000000.0
2008-04-15 11:29:00,1.17706,1.17774,1.17706,1.17718,17400000.0
2008-04-15 11:30:00,1.17707,1.17724,1.17671,1.17697,23400000.0
2008-04-15 11:31:00,1.17728,1.17728,1.177,1.177,2600000.0
2008-04-15 11:32:00,1.17703,1.1776,1.177,1.177,19000000.0
2008-04-15 11:33:00,1.1772,1.1774,1.1772,1.1772,17400000.0
2008-04-15 11:34:00,1.17726,1.17778,1.17726,1.17761,17400000.0
2008-04-15 11:35:00,1.17777,1.17801,1.17744,1.17773,26000000.0
2008-04-15 11:36:00,1.17807,1.1785,1.17807,1.17827,14000000.0
2008-04-15 11:37:00,1.17795,1.17812,1.17773,1.17776,7800000.0
2008-04-15 11:38:00,1.17832,1.17832,1.17765,1.17774,12200000.0
2008-04-15 11:39:00,1.17779,1.17779,1.17723,1.17751,20400000.0
2008-04-15 11:40:00,1.17731,1.1778,1.17731,1.17754,14600000.0
2008-04-15 11:41:00,1.1782,1.1782,1.1778,1.1779,8400000.0
2008-04-15 11:43:00,1.17743,1.17773,1.17742,1.17773,8400000.0
2008-04-15 11:44:00,1.1774,1.17755,1.17711,1.17711,9600000.0
2008-04-15 11:45:00,1.17707,1.17729,1.17704,1.17729,4800000.0
2008-04-15 11:46:00,1.17714,1.17771,1.17679,1.1771,14200000.0
2008-04-15 11:47:00,1.17732,1.17781,1.17732,1.17781,9000000.0
2008-04-15 11:48:00,1.17688,1.17721,1.17688,1.17721,12400000.0
2008-04-15 11:49:00,1.17723,1.17772,1.17706,1.17748,66000000.0
2008-04-15 11:50:00,1.1779,1.1781,1.1777,1.1779,58600000.0
2008-04-15 11:51:00,1.17758,1.17772,1.17748,1.1776,58600000.0
2008-04-15 11:52:00,1.17728,1.17743,1.17697,1.17743,75100000.0
2008-04-15 11:53:00,1.17708,1.17724,1.17692,1.17692,17400000.0
2008-04-15 11:54:00,1.17681,1.17681,1.17608,1.17618,16200000.0
2008-04-15 11:55:00,1.17666,1.17666,1.17613,1.17631,11000000.0
2008-04-15 11:56:00,1.17622,1.17641,1.17601,1.17604,70000000.0
2008-04-15 11:57:00,1.17599,1.1763,1.17577,1.17609,100600000.0
2008-04-15 11:58:00,1.17616,1.17624,1.17577,1.17589,24800000.0
2008-04-15 11:59:00,1.17628,1.17651,1.17614,1.17642,104000000.0
2008-04-15 12:00:00,1.17643,1.17658,1.17635,1.1764,15200000.0
2008-04-15 12:01:00,1.17637,1.17637,1.17589,1.17589,15200000.0
2008-04-15 12:02:00,1.17576,1.17606,1.17576,1.17605,5800000.0
2008-04-15 12:03:00,1.17641,1.17655,1.176,1.17622,96000000.0
2008-04-15 12:04:00,1.1766,1.1766,1.1765,1.1765,7600000.0
2008-04-15 12:05:00,1.17631,1.17649,1.17588,1.17636,7600000.0
2008-04-15 12:06:00,1.17639,1.17642,1.17611,1.17611,6800000.0
2008-04-15 12:07:00,1.17617,1.1766,1.176,1.17621,23800000.0
2008-04-15 12:08:00,1.17586,1.17612,1.17553,1.17592,16200000.0
2008-04-15 12:09:00,1.17601,1.17634,1.17587,1.17633,9200000.0
2008-04-15 12:10:00,1.17588,1.17609,1.17581,1.17589,67600000.0
2008-04-15 12:11:00,1.176,1.1762,1.17582,1.17606,6200000.0
2008-04-15 12:12:00,1.17593,1.17682,1.17593,1.17632,9400000.0
2008-04-15 12:13:00,1.17652,1.17658,1.17618,1.1762,18000000.0
2008-04-15 12:14:00,1.1763,1.1765,1.17623,1.17626,91000000.0
2008-04-15 12:15:00,1.17617,1.17646,1.176,1.17633,87400000.0
2008-04-15 12:16:00,1.17665,1.17685,1.17641,1.17641,98200000.0
2008-04-15 12:17:00,1.1766,1.1768,1.1766,1.1768,17200000.0
2008-04-15 12:18:00,1.17645,1.17659,1.17636,1.17654,17200000.0
2008-04-15 12:19:00,1.17621,1.17674,1.17621,1.1764,12800000.0
2008-04-15 12:20:00,1.17681,1.17706,1.17679,1.17696,8800000.0
2008-04-15 12:22:00,1.1769,1.1769,1.1766,1.1766,2600000.0
2008-04-15 12:23:00,1.1762,1.17625,1.17581,1.17606,18400000.0
2008-04-15 12:24:00,1.17607,1.17651,1.17593,1.17647,10000000.0
2008-04-15 12:25:00,1.17648,1.17655,1.1761,1.17643,10400000.0
2008-04-15 12:26:00,1.17673,1.17673,1.17608,1.17634,98800000.0
2008-04-15 12:27:00,1.1764,1.17655,1.17623,1.17623,8200000.0
2008-04-15 12:28:00,1.17618,1.17649,1.17583,1.17649,19600000.0
2008-04-15 12:29:00,1.17618,1.17618,1.17583,1.17615,11000000.0
2008-04-15 12:30:00,1.17617,1.17661,1.17611,1.17612,18600000.0
2008-04-15 12:31:00,1.17556,1.17609,1.17556,1.17609,14600000.0
2008-04-15 12:32:00,1.17628,1.17693,1.17609,1.17664,9600000.0
2008-04-15 12:33:00,1.17666,1.17686,1.17653,1.17671,11600000.0
2008-04-15 12:34:00,1.17687,1.17687,1.1765,1.1765,2600000.0
2008-04-15 12:35:00,1.17686,1.17726,1.17682,1.17694,17800000.0
2008-04-15 12:36:00,1.17686,1.17718,1.17645,1.17718,20000000.0
2008-04-15 12:37:00,1.1765,1.17666,1.17613,1.17654,9800000.0
2008-04-15 12:38:00,1.17696,1.1773,1.17682,1.17713,25800000.0
2008-04-15 12:39:00,1.17719,1.17719,1.17642,1.17642,11600000.0
2008-04-15 12:40:00,1.1766,1.17668,1.17643,1.17651,10800000.0
2008-04-15 12:41:00,1.17649,1.17671,1.17615,1.17671,30800000.0
2008-04-15 12:42:00,1.17617,1.1764,1.17617,1.17619,11600000.0
2008-04-15 12:43:00,1.17679,1.17679,1.17631,1.1766,23000000.0
2008-04-15 12:44:00,1.177,1.1772,1.1768,1.177,15000000.0
2008-04-15 12:45:00,1.17661,1.17661,1.17579,1.17607,15000000.0
2008-04-15 12:46:00,1.176,1.17614,1.1758,1.1758,112800000.0
2008-04-15 12:47:00,1.17596,1.17649,1.17577,1.17606,13800000.0
2008-04-15 12:48:00,1.1761,1.17661,1.1761,1.17627,66000000.0
2008-04-15 12:49:00,1.17567,1.17611,1.17521,1.17572,15000000.0
2008-04-15 12:50:00,1.17569,1.1761,1.17553,1.17569,15600000.0
2008-04-15 12:51:00,1.17557,1.17557,1.17516,1.17554,22000000.0
2008-04-15 12:52:00,1.17537,1.17577,1.17537,1.17551,8800000.0
2008-04-15 12:53:00,1.1755,1.1755,1.17519,1.17519,7000000.0
2008-04-15 12:54:00,1.1754,1.17574,1.17528,1.17551,13400000.0
2008-04-15 12:55:00,1.17598,1.17598,1.17566,1.17584,63800000.0
2008-04-15 12:56:00,1.1759,1.1759,1.17566,1.17566,8400000.0
2008-04-15 12:57:00,1.17603,1.17618,1.17576,1.17576,18000000.0
2008-04-15 12:58:00,1.17568,1.17649,1.17568,1.17612,14400000.0
2008-04-15 12:59:00,1.17605,1.17627,1.17605,1.17614,6800000.0
2008-04-15 13:00:00,1.17631,1.17663,1.17601,1.17601,11400000.0
2008-04-15 13:01:00,1.176,1.17614,1.17578,1.17578,16000000.0
2008-04-15 13:02:00,1.17629,1.17663,1.17629,1.17663,18600000.0
2008-04-15 13:03:00,1.17652,1.17699,1.17651,1.17666,6200000.0
2008-04-15 13:04:00,1.17631,1.17641,1.17591,1.17641,17000000.0
2008-04-15 13:05:00,1.17619,1.17619,1.17597,1.17597,9800000.0
2008-04-15 13:06:00,1.17594,1.17621,1.17586,1.17586,10200000.0
2008-04-15 13:07:00,1.17621,1.17621,1.17556,1.17577,14000000.0
2008-04-15 13:08:00,1.17579,1.17616,1.17561,1.17587,17000000.0
2008-04-15 13:09:00,1.17606,1.17636,1.17581,1.17581,19400000.0
2008-04-15 13:10:00,1.17622,1.17622,1.17589,1.17594,13600000.0
2008-04-15 13:11:00,1.17595,1.17616,1.17579,1.17586,32600000.0
2008-04-15 13:12:00,1.17601,1.1764,1.17569,1.17576,6800000.0
2008-04-15 13:13:00,1.1762,1.17644,1.17614,1.17629,12600000.0
2008-04-15 13:14:00,1.17651,1.17661,1.17629,1.17661,13800000.0
2008-04-15 13:15:00,1.1768,1.177,1.1766,1.177,21000000.0
2008-04-15 13:16:00,1.17651,1.17651,1.1763,1.17644,21000000.0
2008-04-15 13:17:00,1.17644,1.17708,1.17644,1.17677,13800000.0
2008-04-15 13:18:00,1.17715,1.17751,1.17665,1.17666,80400000.0
2008-04-15 13:19:00,1.17704,1.17725,1.17669,1.17695,31600000.0
2008-04-15 13:20:00,1.17698,1.17732,1.17662,1.17713,19600000.0
2008-04-15 13:21:00,1.17775,1.17815,1.17763,1.17815,18600000.0
2008-04-15 13:22:00,1.1782,1.17856,1.17775,1.17775,24200000.0
2008-04-15 13:23:00,1.17802,1.17805,1.17772,1.17805,16600000.0
2008-04-15 13:24:00,1.17796,1.17842,1.17775,1.17821,12200000.0
2008-04-15 13:25:00,1.17779,1.17793,1.17763,1.17781,19400000.0
2008-04-15 13:26:00,1.17803,1.17822,1.17769,1.17784,12800000.0
2008-04-15 13:27:00,1.17807,1.17807,1.17716,1.17734,16800000.0
2008-04-15 13:28:00,1.17745,1.17799,1.17727,1.17778,12200000.0
2008-04-15 13:29:00,1.17742,1.17742,1.17706,1.17706,38600000.0
2008-04-15 13:30:00,1.17679,1.17693,1.17652,1.17652,12000000.0
2008-04-15 13:31:00,1.17699,1.17705,1.17665,1.17665,18600000.0
2008-04-15 13:32:00,1.17664,1.17724,1.17664,1.17695,15200000.0
2008-04-15 13:33:00,1.17678,1.17678,1.17653,1.17667,14600000.0
2008-04-15 13:34:00,1.17672,1.17682,1.17656,1.17656,7800000.0
2008-04-15 13:35:00,1.176,1.17646,1.176,1.1764,14400000.0
2008-04-15 13:36:00,1.17682,1.17704,1.17682,1.17703,19600000.0
2008-04-15 13:37:00,1.17672,1.17681,1.17607,1.17607,16800000.0
2008-04-15 13:38:00,1.17655,1.17658,1.17649,1.17658,13200000.0
2008-04-15 13:39:00,1.17677,1.17677,1.17645,1.17653,28000000.0
2008-04-15 13:40:00,1.17718,1.17773,1.17718,1.1775,46000000.0
2008-04-15 13:41:00,1.1781,1.17848,1.17777,1.17834,25400000.0
2008-04-15 13:42:00,1.17887,1.17887,1.1785,1.17874,20800000.0
2008-04-15 13:43:00,1.17838,1.17868,1.17824,1.17826,17800000.0
2008-04-15 13:44:00,1.17843,1.17848,1.17799,1.17838,23800000.0
2008-04-15 13:45:00,1.17816,1.17834,1.17816,1.17834,7600000.0
2008-04-15 13:46:00,1.17786,1.17818,1.17769,1.17818,6200000.0
2008-04-15 13:47:00,1.17811,1.17843,1.17811,1.17814,6400000.0
2008-04-15 13:48:00,1.17821,1.17821,1.178,1.178,4000000.0
2008-04-15 13:49:00,1.17824,1.17841,1.17824,1.1783,13800000.0
2008-04-15 13:50:00,1.17818,1.17818,1.17812,1.17812,2600000.0
2008-04-15 13:51:00,1.17784,1.17822,1.17783,1.17804,36800000.0
2008-04-15 13:52:00,1.17796,1.17835,1.17795,1.17817,17000000.0
2008-04-15 13:53:00,1.17812,1.17848,1.17808,1.1781,14800000.0
2008-04-15 13:54:00,1.1783,1.1783,1.17763,1.17782,21800000.0
2008-04-15 13:55:00,1.17751,1.17788,1.17735,1.17735,16200000.0
2008-04-15 13:56:00,1.17754,1.17781,1.17691,1.17775,8200000.0
2008-04-15 13:57:00,1.17823,1.17823,1.17762,1.17789,27600000.0
2008-04-15 13:58:00,1.17811,1.17868,1.17797,1.1781,6200000.0
2008-04-15 13:59:00,1.17832,1.17849,1.17807,1.17823,34000000.0
2008-04-15 14:00:00,1.17783,1.1787,1.17783,1.1787,14500000.0
2008-04-15 14:01:00,1.17852,1.17872,1.178,1.178,19200000.0
2008-04-15 14:02:00,1.178,1.17814,1.17759,1.17759,14400000.0
2008-04-15 14:03:00,1.17785,1.17852,1.17783,1.17809,25400000.0
2008-04-15 14:04:00,1.17821,1.17858,1.17792,1.17792,17600000.0
2008-04-15 14:05:00,1.17814,1.17829,1.17806,1.17827,19800000.0
2008-04-15 14:06:00,1.17864,1.17874,1.1782,1.1786,19600000.0
2008-04-15 14:07:00,1.17839,1.1785,1.17813,1.17813,15000000.0
2008-04-15 14:08:00,1.17798,1.17857,1.17798,1.17833,11800000.0
2008-04-15 14:09:00,1.17817,1.17871,1.17811,1.17811,7200000.0
2008-04-15 14:10:00,1.1782,1.17928,1.1782,1.17928,16800000.0
2008-04-15 14:11:00,1.17884,1.17891,1.17846,1.17869,12200000.0
2008-04-15 14:12:00,1.17817,1.17843,1.17803,1.17824,13600000.0
2008-04-15 14:13:00,1.17826,1.17844,1.17794,1.17799,9600000.0
2008-04-15 14:14:00,1.17794,1.17808,1.17786,1.17786,8600000.0
2008-04-15 14:15:00,1.17781,1.1788,1.17781,1.1788,6800000.0
2008-04-15 14:16:00,1.17844,1.17844,1.1782,1.17833,4200000.0
2008-04-15 14:17:00,1.17864,1.17892,1.17828,1.17828,7400000.0
2008-04-15 14:18:00,1.1782,1.17832,1.17815,1.17832,11800000.0
2008-04-15 14:19:00,1.17837,1.17841,1.17782,1.17841,7400000.0
2008-04-15 14:20:00,1.1784,1.17861,1.17807,1.17861,22600000.0
2008-04-15 14:21:00,1.17829,1.17864,1.1781,1.17846,28800000.0
2008-04-15 14:22:00,1.17868,1.17868,1.17806,1.17845,11000000.0
2008-04-15 14:23:00,1.17841,1.17841,1.17777,1.17777,13200000.0
2008-04-15 14:24:00,1.17782,1.17832,1.17779,1.17816,15800000.0
2008-04-15 14:25:00,1.17831,1.17866,1.17831,1.17846,14000000.0
2008-04-15 14:26:00,1.17848,1.17878,1.17848,1.17878,8400000.0
2008-04-15 14:27:00,1.17855,1.17903,1.17844,1.17884,11800000.0
2008-04-15 14:28:00,1.17879,1.17887,1.17833,1.17833,21400000.0
2008-04-15 14:29:00,1.17863,1.17863,1.17805,1.17805,21400000.0
2008-04-15 14:30:00,1.17835,1.17919,1.17835,1.17919,21200000.0
2008-04-15 14:31:00,1.17905,1.17913,1.17889,1.17889,78000000.0
2008-04-15 14:32:00,1.17923,1.17923,1.17846,1.17896,15000000.0
2008-04-15 14:33:00,1.17917,1.17917,1.1783,1.1783,15400000.0
2008-04-15 14:34:00,1.17813,1.17897,1.17813,1.17872,15000000.0
2008-04-15 14:35:00,1.17887,1.17903,1.17864,1.17903,21400000.0
2008-04-15 14:36:00,1.1791,1.17977,1.1791,1.17972,18600000.0
2008-04-15 14:37:00,1.18024,1.18024,1.17938,1.17969,13200000.0
2008-04-15 14:38:00,1.17971,1.17984,1.17935,1.17975,25200000.0
2008-04-15 14:39:00,1.1796,1.18002,1.17948,1.17961,18600000.0
2008-04-15 14:40:00,1.17927,1.17994,1.1792,1.17994,13200000.0
2008-04-15 14:41:00,1.17997,1.18023,1.17963,1.17967,29400000.0
2008-04-15 14:42:00,1.17963,1.17995,1.17962,1.17984,27400000.0
2008-04-15 14:43:00,1.17933,1.17933,1.17917,1.17917,2600000.0
2008-04-15 14:44:00,1.17902,1.17929,1.17886,1.17929,12600000.0
2008-04-15 14:45:00,1.17868,1.17915,1.17868,1.17885,15000000.0
2008-04-15 14:46:00,1.17887,1.17965,1.17861,1.17965,12800000.0
2008-04-15 14:47:00,1.17979,1.17993,1.17968,1.17978,39200000.0
2008-04-15 14:48:00,1.17983,1.17995,1.17973,1.17985,19600000.0
2008-04-15 14:49:00,1.1792,1.17932,1.17861,1.17861,14400000.0
2008-04-15 14:50:00,1.17872,1.17942,1.17872,1.17942,12400000.0
2008-04-15 14:51:00,1.17937,1.18015,1.17933,1.17968,91000000.0
2008-04-15 14:52:00,1.17975,1.17984,1.17933,1.1796,14400000.0
2008-04-15 14:53:00,1.17972,1.1798,1.17946,1.17955,26200000.0
2008-04-15 14:54:00,1.17947,1.17962,1.17899,1.17962,5600000.0
2008-04-15 14:55:00,1.17967,1.17979,1.1796,1.17962,9200000.0
2008-04-15 14:56:00,1.17981,1.18042,1.17956,1.17956,123000000.0
2008-04-15 14:57:00,1.17998,1.18009,1.17962,1.18009,22400000.0
2008-04-15 14:58:00,1.17977,1.17977,1.17952,1.17958,10800000.0
2008-04-15 14:59:00,1.17893,1.17911,1.17891,1.17895,32000000.0
2008-04-15 15:00:00,1.17891,1.17951,1.17891,1.17896,8800000.0
2008-04-15 15:01:00,1.17913,1.17917,1.17876,1.17876,20800000.0
2008-04-15 15:02:00,1.17875,1.1791,1.17855,1.17891,23000000.0
2008-04-15 15:03:00,1.17844,1.17852,1.17833,1.17844,6600000.0
2008-04-15 15:04:00,1.17868,1.17883,1.17859,1.17873,13600000.0
2008-04-15 15:05:00,1.17864,1.17864,1.17844,1.17844,15000000.0
2008-04-15 15:06:00,1.17874,1.17895,1.17861,1.17869,122000000.0
2008-04-15 15:07:00,1.179,1.179,1.17843,1.17858,11200000.0
2008-04-15 15:08:00,1.1786,1.17872,1.17818,1.1785,8400000.0
2008-04-15 15:09:00,1.17828,1.17899,1.17828,1.17886,9400000.0
2008-04-15 15:10:00,1.17894,1.17901,1.17874,1.17875,10200000.0
2008-04-15 15:11:00,1.17842,1.17889,1.17805,1.17889,15900000.0
2008-04-15 15:12:00,1.17843,1.1786,1.17834,1.17834,33400000.0
2008-04-15 15:13:00,1.1789,1.1789,1.1786,1.1787,11000000.0
2008-04-15 15:14:00,1.17815,1.17874,1.17801,1.17842,11000000.0
2008-04-15 15:15:00,1.17821,1.17861,1.17814,1.17832,46000000.0
2008-04-15 15:16:00,1.17837,1.17866,1.17819,1.17866,11600000.0
2008-04-15 15:17:00,1.17831,1.17869,1.17792,1.17869,11400000.0
2008-04-15 15:18:00,1.17842,1.1787,1.17841,1.17847,10600000.0
2008-04-15 15:19:00,1.179,1.17926,1.17879,1.17926,18000000.0
2008-04-15 15:20:00,1.17802,1.17868,1.17801,1.17839,25000000.0
2008-04-15 15:21:00,1.17837,1.17851,1.17813,1.17813,20800000.0
2008-04-15 15:22:00,1.1782,1.17821,1.17792,1.17808,5200000.0
2008-04-15 15:23:00,1.17802,1.17855,1.17802,1.17848,12200000.0
2008-04-15 15:24:00,1.17868,1.17908,1.17868,1.179,35000000.0
2008-04-15 15:25:00,1.17851,1.17864,1.17831,1.17839,10800000.0
2008-04-15 15:26:00,1.17837,1.17837,1.17799,1.17799,8800000.0
2008-04-15 15:27:00,1.178,1.17811,1.17757,1.17811,106400000.0
2008-04-15 15:28:00,1.1783,1.1786,1.1783,1.1786,8400000.0
2008-04-15 15:29:00,1.17838,1.17872,1.17838,1.17866,8400000.0
2008-04-15 15:30:00,1.17828,1.17854,1.17819,1.17842,20400000.0
2008-04-15 15:31:00,1.1781,1.17849,1.17809,1.17839,7400000.0
2008-04-15 15:32:00,1.17871,1.17873,1.1783,1.17873,13400000.0
2008-04-15 15:33:00,1.17823,1.17875,1.17808,1.17875,17100000.0
2008-04-15 15:34:00,1.17822,1.17837,1.1779,1.1779,11800000.0
2008-04-15 15:35:00,1.17847,1.17884,1.17824,1.1786,19600000.0
2008-04-15 15:36:00,1.17884,1.17914,1.17884,1.17914,3200000.0
2008-04-15 15:37:00,1.17925,1.17925,1.1787,1.179,19200000.0
2008-04-15 15:38:00,1.17866,1.1789,1.17855,1.17879,13000000.0
2008-04-15 15:39:00,1.17869,1.17905,1.17814,1.17814,6800000.0
2008-04-15 15:40:00,1.17847,1.17892,1.1783,1.1783,10400000.0
2008-04-15 15:41:00,1.17828,1.17831,1.17806,1.17825,16000000.0
2008-04-15 15:42:00,1.17846,1.17884,1.17839,1.17859,10000000.0
2008-04-15 15:43:00,1.17847,1.17881,1.17834,1.17834,9600000.0
2008-04-15 15:44:00,1.17785,1.17873,1.17785,1.17838,8000000.0
2008-04-15 15:45:00,1.17881,1.17881,1.17847,1.17858,11600000.0
2008-04-15 15:46:00,1.17879,1.17891,1.17854,1.17861,14400000.0
2008-04-15 15:47:00,1.17851,1.1786,1.17807,1.17854,12800000.0
2008-04-15 15:48:00,1.17861,1.17902,1.1785,1.17902,10000000.0
2008-04-15 15:49:00,1.17909,1.17953,1.17889,1.17908,18000000.0
2008-04-15 15:50:00,1.1786,1.17914,1.1786,1.17879,11600000.0
2008-04-15 15:51:00,1.17872,1.1791,1.17872,1.17881,15400000.0
2008-04-15 15:52:00,1.17887,1.17911,1.17887,1.17908,12400000.0
2008-04-15 15:53:00,1.17878,1.17878,1.17836,1.17863,19400000.0
2008-04-15 15:54:00,1.17878,1.1789,1.17847,1.17866,18800000.0
2008-04-15 15:55:00,1.17915,1.17925,1.17893,1.17893,20400000.0
2008-04-15 15:56:00,1.17887,1.17912,1.17862,1.17881,9600000.0
2008-04-15 15:57:00,1.17901,1.17924,1.17886,1.17909,16400000.0
2008-04-15 15:58:00,1.17884,1.17884,1.17855,1.17855,12200000.0
2008-04-15 15:59:00,1.17863,1.17875,1.17827,1.17853,19600000.0
2008-04-15 16:00:00,1.17853,1.179,1.17851,1.17879,11000000.0
2008-04-15 16:01:00,1.17847,1.17878,1.17841,1.17841,12600000.0
2008-04-15 16:02:00,1.17839,1.17866,1.17804,1.17866,14000000.0
2008-04-15 16:03:00,1.17865,1.17865,1.1781,1.17815,13800000.0
2008-04-15 16:04:00,1.17818,1.17863,1.17804,1.17804,10600000.0
2008-04-15 16:05:00,1.1787,1.1787,1.1786,1.1787,12200000.0
2008-04-15 16:06:00,1.1786,1.1786,1.1785,1.1786,12200000.0
2008-04-15 16:07:00,1.17835,1.17835,1.17788,1.1781,12200000.0
2008-04-15 16:08:00,1.17829,1.17829,1.17768,1.17795,24200000.0
2008-04-15 16:09:00,1.17778,1.17819,1.17778,1.17819,7800000.0
2008-04-15 16:10:00,1.17793,1.17819,1.17782,1.17819,9600000.0
2008-04-15 16:11:00,1.1785,1.1787,1.1785,1.1787,18600000.0
2008-04-15 16:12:00,1.1786,1.1787,1.1785,1.1787,18600000.0
2008-04-15 16:13:00,1.17798,1.17851,1.17783,1.17783,18600000.0
2008-04-15 16:14:00,1.17789,1.17842,1.17789,1.17799,10800000.0
2008-04-15 16:15:00,1.17821,1.17866,1.1782,1.17866,15800000.0
2008-04-15 16:16:00,1.17826,1.17855,1.17811,1.17811,15400000.0
2008-04-15 16:17:00,1.17827,1.17829,1.17788,1.17806,19000000.0
2008-04-15 16:18:00,1.17816,1.17822,1.17768,1.17789,14400000.0
2008-04-15 16:19:00,1.17697,1.17767,1.17697,1.17767,23400000.0
2008-04-15 16:20:00,1.17787,1.17787,1.17737,1.17765,15000000.0
2008-04-15 16:21:00,1.17767,1.17767,1.17673,1.17707,8600000.0
2008-04-15 16:22:00,1.17707,1.17732,1.17707,1.17726,8200000.0
2008-04-15 16:23:00,1.17687,1.17732,1.17687,1.17717,16400000.0
2008-04-15 16:24:00,1.17713,1.17756,1.17713,1.17756,10000000.0
2008-04-15 16:25:00,1.17722,1.1774,1.17677,1.17677,25600000.0
2008-04-15 16:26:00,1.17704,1.17704,1.1767,1.1767,15200000.0
2008-04-15 16:27:00,1.17695,1.17757,1.17695,1.17757,8400000.0
2008-04-15 16:28:00,1.17786,1.17786,1.17741,1.17781,7200000.0
2008-04-15 16:29:00,1.17752,1.17816,1.17752,1.17785,19000000.0
2008-04-15 16:30:00,1.1782,1.1783,1.1781,1.1782,10600000.0
2008-04-15 16:31:00,1.17736,1.17787,1.17729,1.17729,10600000.0
2008-04-15 16:32:00,1.17732,1.17742,1.17726,1.17742,11000000.0
2008-04-15 16:33:00,1.17773,1.17783,1.17717,1.17783,19800000.0
2008-04-15 16:34:00,1.17787,1.17787,1.17696,1.17745,43600000.0
2008-04-15 16:35:00,1.17734,1.17763,1.17714,1.1772,23000000.0
2008-04-15 16:36:00,1.17756,1.17767,1.17717,1.17767,31600000.0
2008-04-15 16:37:00,1.17717,1.17783,1.17711,1.17767,12400000.0
2008-04-15 16:38:00,1.17758,1.17789,1.17738,1.17776,21000000.0
2008-04-15 16:39:00,1.17743,1.17749,1.17715,1.17715,13200000.0
2008-04-15 16:40:00,1.17718,1.17762,1.1768,1.17762,13800000.0
2008-04-15 16:41:00,1.17718,1.1772,1.17704,1.17704,8000000.0
2008-04-15 16:42:00,1.17727,1.17727,1.17678,1.1769,25200000.0
2008-04-15 16:43:00,1.17697,1.17697,1.17654,1.17654,22400000.0
2008-04-15 16:44:00,1.1766,1.17693,1.17657,1.17675,17200000.0
2008-04-15 16:45:00,1.17669,1.17684,1.17647,1.17674,14000000.0
2008-04-15 16:46:00,1.17665,1.1768,1.17648,1.1768,8400000.0
2008-04-15 16:47:00,1.17673,1.17703,1.17673,1.17692,13400000.0
2008-04-15 16:48:00,1.17702,1.17768,1.1769,1.1769,9200000.0
2008-04-15 16:49:00,1.17705,1.17792,1.17705,1.17743,13200000.0
2008-04-15 16:50:00,1.17726,1.17752,1.17721,1.17725,14200000.0
2008-04-15 16:51:00,1.17736,1.17766,1.17713,1.17713,26800000.0
2008-04-15 16:52:00,1.17698,1.17737,1.17633,1.17737,23800000.0
2008-04-15 16:53:00,1.17744,1.178,1.17744,1.17771,21000000.0
2008-04-15 16:54:00,1.17772,1.17784,1.17725,1.17784,23200000.0
2008-04-15 16:55:00,1.17732,1.17743,1.17706,1.17706,12200000.0
2008-04-15 16:56:00,1.17708,1.17732,1.17686,1.1773,11600000.0
2008-04-15 16:57:00,1.17695,1.17796,1.17695,1.17749,20200000.0
2008-04-15 16:58:00,1.17772,1.17787,1.17728,1.17761,22600000.0
2008-04-15 16:59:00,1.17813,1.17815,1.1778,1.17797,19600000.0
2008-04-15 17:00:00,1.17726,1.17799,1.17724,1.17799,14400000.0
2008-04-15 17:01:00,1.17794,1.17827,1.17755,1.17827,9600000.0
2008-04-15 17:02:00,1.17794,1.17832,1.17768,1.17768,19800000.0
2008-04-15 17:03:00,1.17789,1.17834,1.17771,1.17783,20600000.0
2008-04-15 17:04:00,1.17769,1.17819,1.17769,1.17773,22600000.0
2008-04-15 17:06:00,1.1782,1.1782,1.1781,1.1781,19800000.0
2008-04-15 17:07:00,1.1782,1.1782,1.1781,1.1781,19800000.0
2008-04-15 17:08:00,1.17788,1.17788,1.17766,1.17766,19800000.0
2008-04-15 17:09:00,1.17764,1.17803,1.17761,1.1779,6800000.0
2008-04-15 17:10:00,1.1781,1.17844,1.17771,1.1778,22600000.0
2008-04-15 17:11:00,1.17805,1.17828,1.17755,1.17828,16200000.0
2008-04-15 17:12:00,1.17771,1.17825,1.17759,1.17785,16800000.0
2008-04-15 17:13:00,1.17795,1.17795,1.17748,1.17757,10800000.0
2008-04-15 17:14:00,1.17779,1.17795,1.17769,1.17774,12000000.0
2008-04-15 17:15:00,1.17765,1.17768,1.17725,1.17768,10400000.0
2008-04-15 17:16:00,1.17742,1.17764,1.1771,1.17721,10600000.0
2008-04-15 17:17:00,1.17736,1.17736,1.17695,1.17704,17400000.0
2008-04-15 17:18:00,1.17722,1.17738,1.17722,1.17726,14800000.0
2008-04-15 17:19:00,1.17751,1.17767,1.17734,1.17734,21600000.0
2008-04-15 17:20:00,1.17697,1.1774,1.17695,1.17713,21300000.0
2008-04-15 17:21:00,1.17748,1.17795,1.17746,1.17795,6600000.0
2008-04-15 17:22:00,1.17719,1.17728,1.17705,1.17728,13200000.0
2008-04-15 17:23:00,1.17685,1.17755,1.17685,1.17731,18200000.0
2008-04-15 17:24:00,1.17728,1.17755,1.17691,1.17723,12000000.0
2008-04-15 17:25:00,1.17756,1.17788,1.17711,1.17711,16200000.0
2008-04-15 17:26:00,1.17743,1.1781,1.17732,1.17732,23000000.0
2008-04-15 17:27:00,1.17764,1.17793,1.17764,1.17772,16200000.0
2008-04-15 17:28:00,1.1777,1.17785,1.17756,1.1777,13800000.0
2008-04-15 17:29:00,1.1776,1.17769,1.17744,1.17754,27800000.0
2008-04-15 17:30:00,1.17731,1.17763,1.17701,1.17703,13600000.0
2008-04-15 17:31:00,1.17764,1.17764,1.17741,1.17741,7400000.0
2008-04-15 17:32:00,1.17728,1.17799,1.17666,1.17799,13800000.0
2008-04-15 17:33:00,1.17755,1.17794,1.17755,1.17794,7400000.0
2008-04-15 17:34:00,1.17763,1.17808,1.1773,1.17772,11600000.0
2008-04-15 17:35:00,1.17763,1.17787,1.17743,1.17758,14000000.0
2008-04-15 17:36:00,1.17757,1.17786,1.17735,1.17735,11000000.0
2008-04-15 17:37:00,1.17793,1.17793,1.17746,1.17764,13000000.0
2008-04-15 17:38:00,1.17792,1.17827,1.17736,1.17736,27600000.0
2008-04-15 17:39:00,1.17782,1.17782,1.17764,1.17764,3200000.0
2008-04-15 17:40:00,1.17751,1.17754,1.17739,1.17739,7400000.0
2008-04-15 17:41:00,1.17708,1.17745,1.17692,1.17744,12000000.0
2008-04-15 17:42:00,1.17734,1.17779,1.17734,1.17754,7400000.0
2008-04-15 17:43:00,1.17744,1.17762,1.17744,1.17762,2600000.0
2008-04-15 17:44:00,1.17814,1.17835,1.17792,1.17835,14600000.0
2008-04-15 17:45:00,1.17793,1.17846,1.17792,1.17792,18600000.0
2008-04-15 17:46:00,1.178,1.1781,1.178,1.178,16400000.0
2008-04-15 17:48:00,1.17786,1.17804,1.17768,1.17798,16400000.0
2008-04-15 17:49:00,1.17794,1.17797,1.17735,1.17795,23400000.0
2008-04-15 17:50:00,1.17765,1.17794,1.17758,1.17773,10000000.0
2008-04-15 17:51:00,1.17749,1.17828,1.17749,1.17757,13400000.0
2008-04-15 17:52:00,1.17755,1.17796,1.17755,1.17796,7400000.0
2008-04-15 17:53:00,1.17773,1.17818,1.1774,1.17815,17600000.0
2008-04-15 17:55:00,1.17845,1.17851,1.17804,1.17804,17400000.0
2008-04-15 17:56:00,1.17783,1.17821,1.17783,1.17795,18400000.0
2008-04-15 17:57:00,1.17837,1.17843,1.17776,1.17828,19000000.0
2008-04-15 17:58:00,1.1784,1.1785,1.17824,1.17832,10200000.0
2008-04-15 17:59:00,1.1785,1.1785,1.17807,1.17836,27200000.0
2008-04-15 18:00:00,1.17794,1.17794,1.17756,1.17774,12200000.0
2008-04-15 18:01:00,1.17791,1.17844,1.17784,1.17835,27400000.0
2008-04-15 18:02:00,1.17847,1.17881,1.17825,1.17861,12200000.0
2008-04-15 18:03:00,1.17869,1.17869,1.1782,1.17834,27200000.0
2008-04-15 18:04:00,1.17818,1.17833,1.17818,1.17828,12600000.0
2008-04-15 18:05:00,1.17842,1.17853,1.178,1.178,12400000.0
2008-04-15 18:06:00,1.1784,1.1786,1.1784,1.1786,15200000.0
2008-04-15 18:07:00,1.17825,1.17825,1.17794,1.17825,15200000.0
2008-04-15 18:08:00,1.17807,1.17819,1.17779,1.17783,9400000.0
2008-04-15 18:09:00,1.1778,1.17819,1.17765,1.17772,9200000.0
2008-04-15 18:10:00,1.17776,1.17795,1.17762,1.17765,22000000.0
2008-04-15 18:11:00,1.17759,1.17788,1.17756,1.17756,16600000.0
2008-04-15 18:12:00,1.17812,1.17842,1.17783,1.17807,17600000.0
2008-04-15 18:13:00,1.17803,1.17803,1.17775,1.17793,7400000.0
2008-04-15 18:14:00,1.17769,1.17816,1.17769,1.178,13800000.0
2008-04-15 18:15:00,1.17803,1.17803,1.17738,1.17749,23200000.0
2008-04-15 18:16:00,1.1776,1.17786,1.17743,1.17762,16200000.0
2008-04-15 18:17:00,1.1782,1.1783,1.178,1.1781,10600000.0
2008-04-15 18:18:00,1.1776,1.17807,1.17729,1.17807,10600000.0
2008-04-15 18:19:00,1.17824,1.17848,1.17803,1.17803,19400000.0
2008-04-15 18:20:00,1.17824,1.17849,1.17807,1.17849,9000000.0
2008-04-15 18:21:00,1.17855,1.17855,1.17802,1.17811,17600000.0
2008-04-15 18:22:00,1.17819,1.17827,1.17819,1.17824,21200000.0
2008-04-15 18:23:00,1.17828,1.17872,1.17812,1.17859,11000000.0
2008-04-15 18:24:00,1.17847,1.17857,1.17826,1.17838,10000000.0
2008-04-15 18:25:00,1.17822,1.17856,1.17793,1.17849,17200000.0
2008-04-15 18:26:00,1.17814,1.17835,1.17773,1.17773,17800000.0
2008-04-15 18:27:00,1.17767,1.17802,1.17767,1.17802,4000000.0
2008-04-15 18:28:00,1.17773,1.17809,1.17773,1.17787,20100000.0
2008-04-15 18:29:00,1.17782,1.17782,1.17756,1.17761,10600000.0
2008-04-15 18:30:00,1.17786,1.17811,1.17774,1.17811,10800000.0
2008-04-15 18:31:00,1.17766,1.17791,1.17741,1.17751,12600000.0
2008-04-15 18:32:00,1.17771,1.17786,1.17726,1.17755,26200000.0
2008-04-15 18:33:00,1.178,1.1782,1.178,1.1782,14400000.0
2008-04-15 18:34:00,1.1781,1.1782,1.1779,1.1781,14400000.0
2008-04-15 18:36:00,1.17778,1.17848,1.17778,1.17835,14400000.0
2008-04-15 18:37:00,1.17855,1.17855,1.17797,1.17797,14000000.0
2008-04-15 18:38:00,1.17795,1.17803,1.1777,1.17793,11400000.0
2008-04-15 18:39:00,1.17778,1.17801,1.17775,1.17781,10200000.0
2008-04-15 18:40:00,1.17775,1.17809,1.17758,1.17809,9000000.0
2008-04-15 18:41:00,1.17798,1.17821,1.17785,1.17785,11200000.0
2008-04-15 18:42:00,1.17749,1.17795,1.17749,1.17756,21000000.0
2008-04-15 18:43:00,1.17824,1.17824,1.17792,1.17796,21000000.0
2008-04-15 18:44:00,1.17812,1.17842,1.17812,1.17842,18400000.0
2008-04-15 18:46:00,1.17823,1.17837,1.17823,1.1783,21400000.0
2008-04-15 18:47:00,1.17814,1.17814,1.17796,1.17797,10400000.0
2008-04-15 18:48:00,1.1786,1.1786,1.1785,1.1785,9200000.0
2008-04-15 18:49:00,1.17829,1.17833,1.1781,1.17833,9200000.0
2008-04-15 18:50:00,1.17841,1.17852,1.17821,1.17847,12400000.0
2008-04-15 18:51:00,1.17838,1.17845,1.17817,1.17845,14600000.0
2008-04-15 18:53:00,1.17861,1.17861,1.17807,1.1781,25000000.0
2008-04-15 18:54:00,1.17795,1.17811,1.17778,1.17791,21100000.0
2008-04-15 18:55:00,1.17819,1.17819,1.17806,1.17806,2600000.0
2008-04-15 18:56:00,1.17775,1.17799,1.17773,1.17778,7400000.0
2008-04-15 18:57:00,1.17784,1.17822,1.17784,1.17821,20200000.0
2008-04-15 18:58:00,1.1785,1.1786,1.1784,1.1784,10800000.0
2008-04-15 18:59:00,1.17815,1.17815,1.17777,1.1778,10800000.0
2008-04-15 19:00:00,1.17782,1.17832,1.17782,1.17803,6200000.0
2008-04-15 19:01:00,1.17784,1.17822,1.17782,1.17811,10000000.0
2008-04-15 19:02:00,1.17785,1.1781,1.1778,1.1781,11800000.0
2008-04-15 19:03:00,1.17782,1.17818,1.17782,1.17809,17400000.0
2008-04-15 19:04:00,1.1781,1.1782,1.1781,1.1782,14400000.0
2008-04-15 19:06:00,1.17771,1.17798,1.17752,1.17798,14400000.0
2008-04-15 19:07:00,1.17804,1.17804,1.1778,1.1778,16400000.0
2008-04-15 19:08:00,1.17791,1.17793,1.17775,1.17793,10600000.0
2008-04-15 19:09:00,1.1779,1.17814,1.17778,1.17802,10200000.0
2008-04-15 19:13:00,1.17772,1.17782,1.1776,1.17778,16400000.0
2008-04-15 19:14:00,1.17773,1.17805,1.17773,1.17789,8400000.0
2008-04-15 19:15:00,1.17857,1.17857,1.17824,1.17834,19600000.0
2008-04-15 19:16:00,1.1785,1.1785,1.1785,1.1785,25200000.0
2008-04-15 19:17:00,1.17826,1.17849,1.17805,1.17826,25200000.0
2008-04-15 19:18:00,1.1783,1.1785,1.1783,1.1785,21100000.0
2008-04-15 19:19:00,1.17805,1.17856,1.17768,1.17802,21100000.0
2008-04-15 19:20:00,1.17805,1.17809,1.17795,1.17802,9800000.0
2008-04-15 19:21:00,1.17796,1.17821,1.17777,1.17777,10800000.0
2008-04-15 19:22:00,1.17783,1.17849,1.17758,1.17811,19700000.0
2008-04-15 19:23:00,1.1784,1.17859,1.17817,1.17821,14000000.0
2008-04-15 19:24:00,1.17846,1.17895,1.17828,1.17829,15600000.0
2008-04-15 19:25:00,1.17838,1.17838,1.17815,1.17823,5800000.0
2008-04-15 19:26:00,1.17826,1.17828,1.17783,1.17813,14600000.0
2008-04-15 19:27:00,1.17826,1.17826,1.17784,1.17784,7400000.0
2008-04-15 19:28:00,1.1779,1.17801,1.17759,1.17786,20000000.0
2008-04-15 19:29:00,1.17819,1.17831,1.17778,1.17778,10000000.0
2008-04-15 19:30:00,1.17774,1.1782,1.17766,1.17782,13600000.0
2008-04-15 19:31:00,1.17766,1.17766,1.17732,1.17732,4600000.0
2008-04-15 19:32:00,1.17742,1.17753,1.17689,1.17689,11600000.0
2008-04-15 19:33:00,1.17705,1.17713,1.17685,1.17713,13400000.0
2008-04-15 19:34:00,1.17735,1.17735,1.17722,1.17722,8200000.0
2008-04-15 19:35:00,1.17742,1.17749,1.17682,1.17715,14000000.0
2008-04-15 19:36:00,1.1767,1.17717,1.17658,1.17692,18000000.0
2008-04-15 19:37:00,1.17702,1.1771,1.17684,1.17693,7800000.0
2008-04-15 19:38:00,1.177,1.1774,1.177,1.1772,23600000.0
2008-04-15 19:39:00,1.17695,1.17732,1.17649,1.17649,23600000.0
2008-04-15 19:40:00,1.17664,1.17664,1.17629,1.17659,12000000.0
2008-04-15 19:41:00,1.17703,1.17703,1.17621,1.17651,6000000.0
2008-04-15 19:42:00,1.1764,1.1768,1.1762,1.1768,13200000.0
2008-04-15 19:43:00,1.17652,1.17664,1.17641,1.17664,17400000.0
2008-04-15 19:44:00,1.177,1.1772,1.177,1.177,12800000.0
2008-04-15 19:45:00,1.17657,1.17699,1.17655,1.17655,12800000.0
2008-04-15 19:46:00,1.17664,1.17678,1.17598,1.17598,8800000.0
2008-04-15 19:47:00,1.17646,1.17694,1.17646,1.17671,17200000.0
2008-04-15 19:48:00,1.17717,1.17725,1.17684,1.17708,6800000.0
2008-04-15 19:49:00,1.1768,1.17714,1.1768,1.17714,16400000.0
2008-04-15 19:50:00,1.17696,1.17764,1.1769,1.1769,12200000.0
2008-04-15 19:51:00,1.17711,1.17722,1.17683,1.17696,20000000.0
2008-04-15 19:53:00,1.1769,1.1771,1.17675,1.17689,16200000.0
2008-04-15 19:54:00,1.1772,1.1772,1.17658,1.17672,24400000.0
2008-04-15 19:55:00,1.1772,1.1772,1.1768,1.177,10400000.0
2008-04-15 19:56:00,1.1767,1.17704,1.1767,1.17683,10400000.0
2008-04-15 19:57:00,1.17643,1.17699,1.17643,1.17682,10400000.0
2008-04-15 19:58:00,1.17671,1.17685,1.17655,1.17655,16400000.0
2008-04-15 19:59:00,1.17696,1.17709,1.17676,1.17676,14400000.0
2008-04-15 20:00:00,1.17674,1.17707,1.17656,1.17696,12200000.0
2008-04-15 20:01:00,1.17649,1.17671,1.17649,1.17671,7400000.0
2008-04-15 20:02:00,1.17678,1.1773,1.17676,1.17689,8200000.0
2008-04-15 20:03:00,1.17642,1.17679,1.17628,1.17679,6200000.0
2008-04-15 20:04:00,1.17677,1.17689,1.1767,1.1767,8000000.0
2008-04-15 20:05:00,1.1772,1.1772,1.177,1.177,12400000.0
2008-04-15 20:06:00,1.1772,1.1772,1.177,1.1772,12400000.0
2008-04-15 20:07:00,1.177,1.1772,1.177,1.1772,12400000.0
2008-04-15 20:08:00,1.177,1.1772,1.177,1.1772,12400000.0
2008-04-15 20:09:00,1.17666,1.17726,1.17666,1.17697,12400000.0
2008-04-15 20:10:00,1.17681,1.17681,1.17649,1.17649,15400000.0
2008-04-15 20:12:00,1.17619,1.1768,1.17619,1.1768,11800000.0
2008-04-15 20:13:00,1.17655,1.17717,1.17653,1.17666,20200000.0
2008-04-15 20:14:00,1.17645,1.17668,1.17645,1.17649,9000000.0
2008-04-15 20:15:00,1.17663,1.17674,1.17653,1.17665,10400000.0
2008-04-15 20:16:00,1.17653,1.17704,1.17637,1.17682,22200000.0
2008-04-15 20:18:00,1.17668,1.17708,1.17647,1.17708,19200000.0
2008-04-15 20:19:00,1.17657,1.17727,1.17657,1.17727,19600000.0
2008-04-15 20:20:00,1.17691,1.17699,1.17647,1.17647,8200000.0
2008-04-15 20:21:00,1.17668,1.17668,1.17636,1.17636,13200000.0
2008-04-15 20:22:00,1.17607,1.17663,1.17607,1.17651,24400000.0
2008-04-15 20:23:00,1.17642,1.17702,1.17642,1.17696,14400000.0
2008-04-15 20:24:00,1.17731,1.17731,1.1769,1.1769,2600000.0
2008-04-15 20:25:00,1.17667,1.17712,1.17659,1.17712,5800000.0
2008-04-15 20:26:00,1.177,1.17703,1.177,1.17703,9000000.0
2008-04-15 20:27:00,1.1776,1.1776,1.1776,1.1776,9400000.0
2008-04-15 20:28:00,1.17709,1.17724,1.17697,1.17705,9400000.0
2008-04-15 20:30:00,1.17713,1.17713,1.17647,1.1768,10200000.0
2008-04-15 20:31:00,1.1772,1.1772,1.17674,1.1771,5600000.0
2008-04-15 20:32:00,1.17694,1.17725,1.17688,1.17707,9600000.0
2008-04-15 20:33:00,1.1772,1.1772,1.17662,1.17662,16200000.0
2008-04-15 20:34:00,1.17654,1.17703,1.17606,1.17606,27600000.0
2008-04-15 20:35:00,1.17671,1.17718,1.17671,1.17684,8000000.0
2008-04-15 20:37:00,1.17716,1.17716,1.17668,1.1769,15600000.0
2008-04-15 20:39:00,1.17685,1.17722,1.17681,1.17722,4200000.0
2008-04-15 20:40:00,1.17688,1.17688,1.1768,1.1768,9400000.0
2008-04-15 20:41:00,1.17693,1.17713,1.17663,1.17689,11600000.0
2008-04-15 20:42:00,1.1767,1.17677,1.1767,1.17677,2000000.0
2008-04-15 20:43:00,1.17645,1.17673,1.17629,1.17643,23000000.0
2008-04-15 20:44:00,1.17677,1.17677,1.17567,1.176,17200000.0
2008-04-15 20:45:00,1.1768,1.1768,1.1768,1.1768,12600000.0
2008-04-15 20:46:00,1.17649,1.1767,1.17616,1.17655,12600000.0
2008-04-15 20:47:00,1.17663,1.177,1.17663,1.177,15200000.0
2008-04-15 20:48:00,1.17653,1.17691,1.17653,1.17686,13000000.0
2008-04-15 20:49:00,1.177,1.177,1.1766,1.1768,2600000.0
2008-04-15 20:51:00,1.17633,1.17635,1.17633,1.17635,2600000.0
2008-04-15 20:52:00,1.17636,1.17649,1.1762,1.17649,12800000.0
2008-04-15 20:53:00,1.17617,1.17617,1.17597,1.17604,6200000.0
2008-04-15 20:54:00,1.17623,1.17623,1.17572,1.17599,21200000.0
2008-04-15 20:55:00,1.1763,1.1764,1.1763,1.1764,10000000.0
2008-04-15 20:56:00,1.1765,1.1765,1.1764,1.1765,10000000.0
2008-04-15 20:57:00,1.17587,1.17615,1.17573,1.17615,10000000.0
2008-04-15 20:58:00,1.17622,1.17622,1.17579,1.17579,4000000.0
2008-04-15 20:59:00,1.17594,1.17626,1.17594,1.17598,9600000.0
2008-04-15 21:00:00,1.17624,1.17628,1.17607,1.1762,16600000.0
2008-04-15 21:01:00,1.17626,1.17667,1.17614,1.17667,7800000.0
2008-04-15 21:02:00,1.17583,1.17618,1.17583,1.17618,5600000.0
2008-04-15 21:03:00,1.17602,1.17602,1.17581,1.17595,8000000.0
2008-04-15 21:04:00,1.17583,1.17611,1.1756,1.17569,11600000.0
2008-04-15 21:05:00,1.17522,1.17591,1.17522,1.17578,6800000.0
2008-04-15 21:06:00,1.176,1.176,1.176,1.176,7400000.0
2008-04-15 21:07:00,1.17576,1.17582,1.17557,1.17582,7400000.0
2008-04-15 21:08:00,1.17566,1.17581,1.17561,1.17581,14300000.0
2008-04-15 21:09:00,1.17566,1.17617,1.17566,1.17571,11000000.0
2008-04-15 21:10:00,1.1762,1.1762,1.1761,1.1761,12200000.0
2008-04-15 21:11:00,1.1762,1.1762,1.1762,1.1762,12200000.0
2008-04-15 21:12:00,1.17552,1.17614,1.17543,1.17614,12200000.0
2008-04-15 21:13:00,1.1761,1.1761,1.1761,1.1761,10000000.0
2008-04-15 21:14:00,1.176,1.1761,1.176,1.1761,10000000.0
2008-04-15 21:16:00,1.17591,1.17604,1.1757,1.17587,10000000.0
2008-04-15 21:17:00,1.17597,1.17614,1.17568,1.17614,16300000.0
2008-04-15 21:18:00,1.176,1.1761,1.176,1.1761,8800000.0
2008-04-15 21:19:00,1.17586,1.17633,1.17577,1.17586,8800000.0
2008-04-15 21:20:00,1.17579,1.17615,1.17579,1.17592,7400000.0
2008-04-15 21:21:00,1.17581,1.1762,1.17581,1.176,8400000.0
2008-04-15 21:22:00,1.17604,1.1763,1.17583,1.17607,8800000.0
2008-04-15 21:24:00,1.17577,1.17599,1.17577,1.17587,8000000.0
2008-04-15 21:25:00,1.1755,1.17608,1.17548,1.17548,12400000.0
2008-04-15 21:26:00,1.17565,1.1757,1.17541,1.17567,12400000.0
2008-04-15 21:27:00,1.17564,1.17564,1.17519,1.17519,10800000.0
2008-04-15 21:28:00,1.176,1.176,1.176,1.176,10200000.0
2008-04-15 21:30:00,1.17554,1.17575,1.17518,1.17575,10200000.0
2008-04-15 21:31:00,1.17533,1.17559,1.17522,1.17531,12200000.0
2008-04-15 21:32:00,1.17574,1.17585,1.17559,1.17585,4200000.0
2008-04-15 21:33:00,1.17592,1.17592,1.17549,1.17549,13200000.0
2008-04-15 21:34:00,1.17547,1.17557,1.1754,1.17549,9000000.0
2008-04-15 21:35:00,1.17526,1.17542,1.17526,1.17537,16400000.0
2008-04-15 21:36:00,1.17578,1.17578,1.17555,1.17555,4800000.0
2008-04-15 21:37:00,1.17556,1.1761,1.17536,1.17604,7800000.0
2008-04-15 21:38:00,1.17601,1.17607,1.17556,1.17607,8200000.0
2008-04-15 21:39:00,1.17631,1.17631,1.17556,1.17556,9800000.0
2008-04-15 21:40:00,1.17616,1.17629,1.17616,1.17629,4400000.0
2008-04-15 21:41:00,1.17633,1.17635,1.17602,1.17635,10600000.0
2008-04-15 21:42:00,1.1765,1.1766,1.1765,1.1766,2600000.0
2008-04-15 21:43:00,1.17645,1.17645,1.17589,1.17589,2600000.0
2008-04-15 21:44:00,1.17564,1.17592,1.17564,1.17592,6400000.0
2008-04-15 21:45:00,1.17597,1.17628,1.17597,1.17611,13600000.0
2008-04-15 21:46:00,1.17596,1.17607,1.17556,1.17607,11200000.0
2008-04-15 21:47:00,1.1765,1.1765,1.1764,1.1764,19200000.0
2008-04-15 21:51:00,1.17587,1.17667,1.17569,1.17569,19200000.0
2008-04-15 21:52:00,1.17604,1.17604,1.17578,1.17578,13800000.0
2008-04-15 21:53:00,1.1764,1.1764,1.1764,1.1764,16200000.0
2008-04-15 21:54:00,1.17575,1.17643,1.17575,1.17622,16200000.0
2008-04-15 21:57:00,1.1763,1.17642,1.1763,1.17642,4200000.0
2008-04-15 21:59:00,1.17618,1.17645,1.17618,1.17624,15000000.0
2008-04-15 22:00:00,1.1767,1.1767,1.1767,1.1767,7600000.0
2008-04-15 22:01:00,1.1762,1.17654,1.1762,1.17634,7600000.0
2008-04-15 22:02:00,1.17633,1.17666,1.17633,1.17666,3200000.0
2008-04-15 22:04:00,1.1767,1.1767,1.1767,1.1767,7200000.0
2008-04-15 22:05:00,1.17659,1.17678,1.17641,1.17641,7200000.0
2008-04-15 22:06:00,1.17622,1.1763,1.17618,1.1763,8200000.0
2008-04-15 22:07:00,1.17624,1.17642,1.17585,1.17642,13200000.0
2008-04-15 22:08:00,1.1759,1.17602,1.17571,1.17591,16400000.0
2008-04-15 22:09:00,1.17594,1.17645,1.17556,1.17556,25200000.0
2008-04-15 22:10:00,1.17613,1.17613,1.17608,1.17608,8800000.0
2008-04-15 22:11:00,1.17591,1.1763,1.17576,1.17597,13800000.0
2008-04-15 22:12:00,1.17618,1.17639,1.17598,1.17625,22000000.0
2008-04-15 22:13:00,1.17633,1.17633,1.1758,1.17586,17400000.0
2008-04-15 22:14:00,1.17651,1.17651,1.17621,1.17621,4200000.0
2008-04-15 22:15:00,1.17636,1.17659,1.17636,1.17656,16200000.0
2008-04-15 22:16:00,1.17657,1.17663,1.17649,1.17663,4800000.0
2008-04-15 22:17:00,1.17657,1.17697,1.17648,1.17649,12800000.0
2008-04-15 22:18:00,1.17657,1.17679,1.17639,1.17679,22400000.0
2008-04-15 22:19:00,1.17713,1.17765,1.17713,1.17728,3000000.0
2008-04-15 22:20:00,1.17728,1.17748,1.17726,1.17744,9800000.0
2008-04-15 22:21:00,1.1773,1.17759,1.17702,1.17753,18000000.0
2008-04-15 22:22:00,1.17759,1.17775,1.17701,1.17775,17800000.0
2008-04-15 22:23:00,1.17762,1.17783,1.17725,1.17757,19000000.0
2008-04-15 22:24:00,1.17739,1.17739,1.17732,1.17732,3600000.0
2008-04-15 22:25:00,1.17728,1.17739,1.17728,1.17733,4200000.0
2008-04-15 22:26:00,1.17715,1.17771,1.17693,1.17763,9000000.0
2008-04-15 22:27:00,1.17753,1.17753,1.17719,1.1772,7400000.0
2008-04-15 22:28:00,1.17745,1.17785,1.17719,1.17719,12800000.0
2008-04-15 22:29:00,1.17768,1.17803,1.17762,1.17769,23000000.0
2008-04-15 22:30:00,1.17714,1.17758,1.17714,1.1773,16000000.0
2008-04-15 22:31:00,1.17718,1.17767,1.17708,1.17741,19800000.0
2008-04-15 22:32:00,1.17743,1.17765,1.17711,1.17711,10600000.0
2008-04-15 22:33:00,1.17721,1.17742,1.17721,1.1774,10000000.0
2008-04-15 22:34:00,1.17718,1.1774,1.17697,1.17733,18800000.0
2008-04-15 22:35:00,1.17724,1.17726,1.17724,1.17726,2600000.0
2008-04-15 22:36:00,1.17693,1.17693,1.17653,1.17671,12000000.0
2008-04-15 22:37:00,1.1769,1.1769,1.17677,1.17679,14600000.0
2008-04-15 22:38:00,1.17685,1.17707,1.17653,1.17691,18400000.0
2008-04-15 22:39:00,1.17714,1.17768,1.17714,1.17768,2600000.0
2008-04-15 22:40:00,1.17769,1.17769,1.17753,1.17764,16000000.0
2008-04-15 22:41:00,1.17774,1.17787,1.17749,1.17787,5800000.0
2008-04-15 22:42:00,1.17701,1.17701,1.17643,1.17653,11400000.0
2008-04-15 22:43:00,1.17647,1.17697,1.17647,1.17697,19000000.0
2008-04-15 22:44:00,1.17623,1.17657,1.17593,1.17617,15600000.0
2008-04-15 22:45:00,1.17607,1.17683,1.17603,1.17643,18000000.0
2008-04-15 22:47:00,1.17651,1.17678,1.17651,1.17678,4200000.0
2008-04-15 22:48:00,1.17634,1.17693,1.17634,1.17691,12000000.0
2008-04-15 22:49:00,1.17667,1.17738,1.17666,1.17738,7200000.0
2008-04-15 22:50:00,1.17713,1.17713,1.17687,1.17687,14000000.0
2008-04-15 22:51:00,1.17678,1.17721,1.17678,1.17701,16400000.0
2008-04-15 22:52:00,1.17619,1.17685,1.17617,1.17685,22800000.0
2008-04-15 22:53:00,1.17717,1.17717,1.17659,1.17681,13200000.0
2008-04-15 22:54:00,1.17689,1.17713,1.17682,1.17682,14800000.0
2008-04-15 22:55:00,1.17705,1.17738,1.17705,1.17738,14000000.0
2008-04-15 22:56:00,1.17751,1.17779,1.17737,1.17779,11600000.0
2008-04-15 22:57:00,1.17775,1.17803,1.17761,1.17761,16600000.0
2008-04-15 22:58:00,1.17759,1.17795,1.17735,1.17735,13000000.0
2008-04-15 22:59:00,1.1774,1.17762,1.1774,1.17745,7800000.0
2008-04-15 23:00:00,1.17718,1.17736,1.17709,1.17736,9000000.0
2008-04-15 23:01:00,1.17698,1.17748,1.17698,1.17704,14200000.0
2008-04-15 23:02:00,1.17724,1.17741,1.17698,1.17702,11000000.0
2008-04-15 23:03:00,1.17748,1.17748,1.17699,1.17699,16600000.0
2008-04-15 23:04:00,1.17736,1.1776,1.17713,1.17722,9800000.0
2008-04-15 23:05:00,1.1772,1.17732,1.1772,1.17729,9200000.0
2008-04-15 23:06:00,1.17681,1.17681,1.17665,1.17665,8600000.0
2008-04-15 23:07:00,1.1765,1.1769,1.1765,1.1767,9200000.0
2008-04-15 23:08:00,1.17632,1.17696,1.17632,1.17696,9200000.0
2008-04-15 23:09:00,1.17676,1.17707,1.1766,1.17707,6800000.0
2008-04-15 23:10:00,1.17709,1.17727,1.17688,1.17695,21800000.0
2008-04-15 23:11:00,1.17699,1.17727,1.17662,1.17662,16600000.0
2008-04-15 23:12:00,1.17647,1.17669,1.17647,1.17648,24000000.0
2008-04-15 23:13:00,1.1772,1.1773,1.1772,1.1772,5000000.0
2008-04-15 23:14:00,1.17641,1.17641,1.17612,1.17612,5000000.0
2008-04-15 23:15:00,1.17598,1.17653,1.17598,1.17627,28200000.0
2008-04-15 23:16:00,1.17649,1.17666,1.17649,1.17664,11000000.0
2008-04-15 23:17:00,1.17663,1.17695,1.17663,1.17695,23000000.0
2008-04-15 23:18:00,1.17717,1.17776,1.17717,1.17776,6800000.0
2008-04-15 23:19:00,1.17747,1.17772,1.17747,1.17772,11200000.0
2008-04-15 23:20:00,1.17735,1.17741,1.17695,1.1771,17200000.0
2008-04-15 23:21:00,1.1769,1.17716,1.1769,1.17716,4800000.0
2008-04-15 23:22:00,1.17714,1.17714,1.17681,1.17692,18000000.0
2008-04-15 23:23:00,1.17719,1.17722,1.17688,1.17704,23400000.0
2008-04-15 23:24:00,1.17717,1.17767,1.17692,1.17692,18600000.0
2008-04-15 23:25:00,1.17732,1.17732,1.17668,1.17673,11600000.0
2008-04-15 23:26:00,1.17685,1.17698,1.17646,1.17698,11400000.0
2008-04-15 23:27:00,1.1771,1.1771,1.17657,1.17665,15000000.0
2008-04-15 23:28:00,1.17701,1.1771,1.17666,1.17707,13000000.0
2008-04-15 23:29:00,1.17696,1.17696,1.17636,1.17654,20800000.0
2008-04-15 23:30:00,1.1764,1.17725,1.1764,1.17725,13800000.0
2008-04-15 23:31:00,1.17713,1.17763,1.17713,1.17736,17200000.0
2008-04-15 23:32:00,1.17748,1.17761,1.1771,1.17724,16000000.0
2008-04-15 23:33:00,1.17766,1.17766,1.17711,1.17723,9000000.0
2008-04-15 23:34:00,1.178,1.178,1.178,1.178,12600000.0
2008-04-15 23:35:00,1.17715,1.17751,1.17714,1.17751,12600000.0
2008-04-15 23:36:00,1.17791,1.17791,1.17763,1.1779,14400000.0
2008-04-15 23:37:00,1.17735,1.17742,1.17697,1.17713,10000000.0
2008-04-15 23:38:00,1.1775,1.1775,1.1774,1.1774,4200000.0
2008-04-15 23:39:00,1.1775,1.1775,1.1775,1.1775,4200000.0
2008-04-15 23:40:00,1.17669,1.17701,1.17669,1.17701,4200000.0
2008-04-15 23:42:00,1.17682,1.17739,1.17678,1.17737,12400000.0
2008-04-15 23:43:00,1.1779,1.1779,1.1779,1.1779,16400000.0
2008-04-15 23:44:00,1.17739,1.17741,1.1771,1.17723,16400000.0
2008-04-15 23:45:00,1.17713,1.17713,1.17659,1.17659,8800000.0
2008-04-15 23:47:00,1.1765,1.17711,1.1765,1.17659,9200000.0
2008-04-15 23:48:00,1.17684,1.17684,1.17644,1.17669,14000000.0
2008-04-15 23:49:00,1.17664,1.17719,1.17662,1.17719,20800000.0
2008-04-15 23:50:00,1.17727,1.17727,1.17671,1.17686,14200000.0
2008-04-15 23:51:00,1.1774,1.1774,1.1774,1.1774,9600000.0
2008-04-15 23:52:00,1.17721,1.17721,1.17685,1.17696,9600000.0
2008-04-15 23:54:00,1.1773,1.1775,1.1773,1.1775,7400000.0
2008-04-15 23:55:00,1.1773,1.1773,1.1773,1.1773,7400000.0
2008-04-15 23:57:00,1.17716,1.17716,1.17669,1.17669,7400000.0
2008-04-15 23:58:00,1.17682,1.1771,1.17682,1.17708,5200000.0
2008-04-16 00:00:00,1.17706,1.17773,1.17706,1.17711,13600000.0
2008-04-16 00:03:00,1.1773,1.1773,1.1773,1.1773,9000000.0
2008-04-16 00:05:00,1.1774,1.1774,1.1774,1.1774,9000000.0
2008-04-16 00:06:00,1.1775,1.1775,1.1774,1.1775,9000000.0
2008-04-16 00:07:00,1.1774,1.1775,1.1774,1.1775,9000000.0
2008-04-16 00:08:00,1.17694,1.17711,1.17689,1.17711,9000000.0
2008-04-16 00:09:00,1.177,1.17732,1.1766,1.1766,11000000.0
2008-04-16 00:11:00,1.17698,1.17751,1.17694,1.17723,11000000.0
2008-04-16 00:14:00,1.17722,1.17756,1.17722,1.17756,13200000.0
2008-04-16 00:15:00,1.178,1.1781,1.178,1.1781,16400000.0
2008-04-16 00:16:00,1.17744,1.1779,1.17744,1.17776,16400000.0
2008-04-16 00:17:00,1.17761,1.17761,1.17695,1.17695,13000000.0
2008-04-16 00:18:00,1.178,1.178,1.1778,1.178,6400000.0
2008-04-16 00:19:00,1.17755,1.17755,1.17717,1.17717,6400000.0
2008-04-16 00:20:00,1.17709,1.17784,1.17709,1.17755,9000000.0
2008-04-16 00:21:00,1.17765,1.17838,1.17765,1.17838,11200000.0
2008-04-16 00:22:00,1.17788,1.17798,1.17758,1.17758,15600000.0
2008-04-16 00:23:00,1.17825,1.17825,1.17751,1.17792,16700000.0
2008-04-16 00:24:00,1.17786,1.17786,1.17751,1.17768,12400000.0
2008-04-16 00:25:00,1.17746,1.17746,1.17706,1.17706,6800000.0
2008-04-16 00:26:00,1.17749,1.1778,1.1772,1.17748,11200000.0
2008-04-16 00:27:00,1.178,1.178,1.178,1.178,8800000.0
2008-04-16 00:28:00,1.17747,1.17797,1.17735,1.17735,8800000.0
2008-04-16 00:29:00,1.17793,1.17795,1.1774,1.17758,12600000.0
2008-04-16 00:30:00,1.17766,1.17786,1.17758,1.17777,16400000.0
2008-04-16 00:31:00,1.17774,1.17783,1.17735,1.17768,23600000.0
2008-04-16 00:32:00,1.17746,1.17774,1.17746,1.17761,7800000.0
2008-04-16 00:33:00,1.17762,1.17782,1.17755,1.17782,16600000.0
2008-04-16 00:34:00,1.1784,1.1784,1.1782,1.1782,7200000.0
2008-04-16 00:35:00,1.17812,1.17812,1.17775,1.17811,7200000.0
2008-04-16 00:36:00,1.1775,1.17764,1.17717,1.17726,15400000.0
2008-04-16 00:37:00,1.17713,1.17739,1.17704,1.17739,13800000.0
2008-04-16 00:38:00,1.17771,1.17771,1.17689,1.17689,16200000.0
2008-04-16 00:39:00,1.17674,1.17733,1.17674,1.17722,7200000.0
2008-04-16 00:40:00,1.17695,1.177,1.17691,1.17693,14200000.0
2008-04-16 00:41:00,1.17734,1.17744,1.17694,1.17744,10000000.0
2008-04-16 00:42:00,1.17723,1.17723,1.17689,1.17702,12400000.0
2008-04-16 00:43:00,1.17716,1.17722,1.17677,1.17722,8400000.0
2008-04-16 00:44:00,1.17709,1.1774,1.17709,1.1774,5600000.0
2008-04-16 00:45:00,1.1777,1.1777,1.1776,1.1776,18000000.0
2008-04-16 00:46:00,1.1777,1.1777,1.1777,1.1777,18000000.0
2008-04-16 00:47:00,1.17733,1.17754,1.17726,1.17738,18000000.0
2008-04-16 00:48:00,1.1778,1.1782,1.1778,1.1782,9800000.0
2008-04-16 00:49:00,1.17737,1.17746,1.17718,1.17718,9800000.0
2008-04-16 00:50:00,1.17747,1.17779,1.17747,1.17773,28000000.0
2008-04-16 00:51:00,1.17792,1.17792,1.1779,1.1779,6500000.0
2008-04-16 00:52:00,1.17797,1.17845,1.17797,1.1781,11800000.0
2008-04-16 00:53:00,1.17823,1.17871,1.17777,1.17814,17200000.0
2008-04-16 00:54:00,1.17795,1.17832,1.17776,1.17832,9600000.0
2008-04-16 00:55:00,1.17821,1.17847,1.17814,1.1783,8400000.0
2008-04-16 00:56:00,1.17816,1.17842,1.17788,1.17803,24600000.0
2008-04-16 00:57:00,1.17742,1.17807,1.17742,1.178,22400000.0
2008-04-16 00:58:00,1.17837,1.17883,1.1782,1.17883,20400000.0
2008-04-16 00:59:00,1.17855,1.17893,1.17812,1.17893,23600000.0
2008-04-16 01:00:00,1.17888,1.17888,1.1783,1.1783,8200000.0
2008-04-16 01:01:00,1.17846,1.17867,1.17842,1.17859,16600000.0
2008-04-16 01:02:00,1.1792,1.1792,1.1791,1.1791,15000000.0
2008-04-16 01:03:00,1.17836,1.17898,1.17836,1.17892,15000000.0
2008-04-16 01:04:00,1.17861,1.17887,1.17861,1.17887,2000000.0
2008-04-16 01:05:00,1.1789,1.179,1.1789,1.179,22400000.0
2008-04-16 01:06:00,1.17835,1.17854,1.17813,1.17813,22400000.0
2008-04-16 01:07:00,1.17814,1.17832,1.17776,1.17826,29200000.0
2008-04-16 01:08:00,1.1785,1.1785,1.1784,1.1784,20600000.0
2008-04-16 01:09:00,1.17813,1.17843,1.17805,1.17805,20600000.0
2008-04-16 01:10:00,1.17823,1.17838,1.17805,1.17805,10400000.0
2008-04-16 01:11:00,1.17838,1.17838,1.178,1.178,7800000.0
2008-04-16 01:12:00,1.17844,1.17862,1.17835,1.17842,13200000.0
2008-04-16 01:13:00,1.17895,1.17907,1.17867,1.17874,10100000.0
2008-04-16 01:14:00,1.17887,1.17942,1.17884,1.1791,15800000.0
2008-04-16 01:15:00,1.17877,1.17898,1.17866,1.17889,12400000.0
2008-04-16 01:16:00,1.17915,1.17927,1.17879,1.17887,13400000.0
2008-04-16 01:17:00,1.17895,1.17955,1.17886,1.17953,18000000.0
2008-04-16 01:18:00,1.17905,1.17944,1.1788,1.17944,19400000.0
2008-04-16 01:19:00,1.17924,1.1794,1.17879,1.17937,18600000.0
2008-04-16 01:20:00,1.17922,1.17993,1.17922,1.17923,9000000.0
2008-04-16 01:21:00,1.17918,1.1792,1.17883,1.17883,15400000.0
2008-04-16 01:22:00,1.17856,1.17885,1.17856,1.17879,12200000.0
2008-04-16 01:23:00,1.1793,1.1793,1.1793,1.1793,14800000.0
2008-04-16 01:24:00,1.1794,1.1794,1.1793,1.1793,14800000.0
2008-04-16 01:25:00,1.17912,1.1793,1.17885,1.17929,14800000.0
2008-04-16 01:28:00,1.17891,1.17941,1.17889,1.17901,20200000.0
2008-04-16 01:29:00,1.1795,1.1796,1.1795,1.1796,16000000.0
2008-04-16 01:30:00,1.17908,1.17936,1.17893,1.17906,16000000.0
2008-04-16 01:31:00,1.1796,1.1796,1.1795,1.1796,24000000.0
2008-04-16 01:32:00,1.17928,1.17982,1.17928,1.17948,24000000.0
2008-04-16 01:33:00,1.1796,1.1796,1.1796,1.1796,18000000.0
2008-04-16 01:34:00,1.1797,1.1797,1.1797,1.1797,18000000.0
2008-04-16 01:35:00,1.17943,1.17943,1.17883,1.17883,18000000.0
2008-04-16 01:36:00,1.17871,1.17895,1.17843,1.17895,12400000.0
2008-04-16 01:38:00,1.18,1.18,1.18,1.18,13200000.0
2008-04-16 01:39:00,1.17935,1.17968,1.17931,1.17942,13200000.0
2008-04-16 01:40:00,1.17946,1.17946,1.1788,1.1788,21000000.0
2008-04-16 01:41:00,1.17919,1.17943,1.17918,1.17943,9400000.0
2008-04-16 01:42:00,1.17925,1.17945,1.17885,1.17936,11200000.0
2008-04-16 01:43:00,1.17904,1.17908,1.17859,1.17859,5600000.0
2008-04-16 01:44:00,1.1791,1.1792,1.1791,1.1792,16400000.0
2008-04-16 01:45:00,1.1788,1.1792,1.17861,1.1792,16400000.0
2008-04-16 01:46:00,1.17906,1.17908,1.17888,1.17905,16000000.0
2008-04-16 01:47:00,1.17905,1.17952,1.17905,1.17925,11800000.0
2008-04-16 01:48:00,1.1797,1.17982,1.17954,1.17963,5800000.0
2008-04-16 01:49:00,1.1795,1.1795,1.17911,1.17911,14600000.0
2008-04-16 01:50:00,1.17924,1.17954,1.17924,1.17954,11200000.0
2008-04-16 01:51:00,1.17929,1.17939,1.17915,1.17939,10400000.0
2008-04-16 01:52:00,1.17945,1.17954,1.17915,1.17941,18000000.0
2008-04-16 01:53:00,1.17958,1.17981,1.17935,1.17935,15400000.0
2008-04-16 01:54:00,1.1797,1.1797,1.1797,1.1797,14600000.0
2008-04-16 01:55:00,1.1798,1.1798,1.1798,1.1798,14600000.0
2008-04-16 01:56:00,1.17947,1.17947,1.17878,1.1788,14600000.0
2008-04-16 01:57:00,1.17856,1.17871,1.17856,1.17871,4200000.0
2008-04-16 01:58:00,1.17897,1.17919,1.17888,1.17919,20200000.0
2008-04-16 01:59:00,1.17912,1.17946,1.17888,1.17888,23200000.0
2008-04-16 02:00:00,1.1795,1.1795,1.1795,1.1795,11000000.0
2008-04-16 02:01:00,1.1793,1.1795,1.1793,1.1795,11000000.0
2008-04-16 02:02:00,1.1794,1.1794,1.1793,1.1793,11000000.0
2008-04-16 02:03:00,1.17909,1.17937,1.17899,1.17899,11000000.0
2008-04-16 02:04:00,1.17953,1.17953,1.17901,1.17908,17200000.0
2008-04-16 02:05:00,1.1793,1.1795,1.1793,1.1793,18000000.0
2008-04-16 02:08:00,1.17909,1.17916,1.17884,1.17884,18000000.0
2008-04-16 02:09:00,1.17866,1.17904,1.17862,1.17904,8200000.0
2008-04-16 02:10:00,1.17836,1.17848,1.17836,1.17848,7200000.0
2008-04-16 02:11:00,1.1789,1.1789,1.1789,1.1789,5800000.0
2008-04-16 02:12:00,1.17849,1.17849,1.17824,1.17828,5800000.0
2008-04-16 02:13:00,1.17869,1.17869,1.17823,1.17829,8400000.0
2008-04-16 02:14:00,1.1787,1.1789,1.1787,1.1789,3200000.0
2008-04-16 02:15:00,1.17848,1.17855,1.17848,1.17855,3200000.0
2008-04-16 02:16:00,1.17856,1.17905,1.17856,1.17881,9400000.0
2008-04-16 02:17:00,1.1787,1.17894,1.17841,1.17856,77800000.0
2008-04-16 02:18:00,1.17859,1.17893,1.17823,1.17887,9800000.0
2008-04-16 02:19:00,1.17855,1.17855,1.17833,1.17833,10200000.0
2008-04-16 02:20:00,1.17857,1.17857,1.17854,1.17854,2600000.0
2008-04-16 02:21:00,1.17836,1.17879,1.17836,1.17879,10000000.0
2008-04-16 02:22:00,1.179,1.179,1.17866,1.17887,18000000.0
2008-04-16 02:23:00,1.17882,1.17891,1.17864,1.17864,9000000.0
2008-04-16 02:24:00,1.17877,1.17912,1.17839,1.17912,11600000.0
2008-04-16 02:25:00,1.17877,1.17902,1.17873,1.17881,19600000.0
2008-04-16 02:26:00,1.17879,1.17892,1.17879,1.17881,7200000.0
2008-04-16 02:27:00,1.17889,1.17906,1.17889,1.17906,2000000.0
2008-04-16 02:28:00,1.17885,1.17885,1.17847,1.17867,10000000.0
2008-04-16 02:29:00,1.1789,1.17904,1.1788,1.1788,14200000.0
2008-04-16 02:30:00,1.17881,1.1791,1.17874,1.17878,8800000.0
2008-04-16 02:31:00,1.17922,1.17922,1.17871,1.17891,16200000.0
2008-04-16 02:33:00,1.1793,1.1793,1.1793,1.1793,16700000.0
2008-04-16 02:36:00,1.17898,1.1791,1.17872,1.17873,16700000.0
2008-04-16 02:37:00,1.17898,1.17915,1.17879,1.17915,10000000.0
2008-04-16 02:38:00,1.17927,1.17927,1.17896,1.17896,4200000.0
2008-04-16 02:39:00,1.17903,1.17921,1.17896,1.17896,11000000.0
2008-04-16 02:40:00,1.17928,1.17942,1.17884,1.17927,9600000.0
2008-04-16 02:42:00,1.17946,1.17946,1.17877,1.17897,15200000.0
2008-04-16 02:43:00,1.179,1.17929,1.17889,1.17889,5200000.0
2008-04-16 02:44:00,1.17924,1.17946,1.17886,1.17886,16600000.0
2008-04-16 02:45:00,1.1788,1.17914,1.1788,1.17881,14000000.0
2008-04-16 02:46:00,1.17904,1.17916,1.17892,1.17892,5400000.0
2008-04-16 02:47:00,1.17918,1.17932,1.17882,1.17904,96400000.0
2008-04-16 02:48:00,1.17893,1.17923,1.17847,1.17879,12200000.0
2008-04-16 02:49:00,1.17873,1.17911,1.17873,1.17907,9200000.0
2008-04-16 02:50:00,1.1791,1.1791,1.17839,1.17839,6200000.0
2008-04-16 02:51:00,1.17918,1.17932,1.17918,1.17924,4200000.0
2008-04-16 02:52:00,1.1794,1.17956,1.17908,1.17956,15600000.0
2008-04-16 02:53:00,1.1793,1.1793,1.17893,1.17911,19200000.0
2008-04-16 02:54:00,1.17889,1.17946,1.17889,1.17943,21600000.0
2008-04-16 02:55:00,1.1796,1.1796,1.1791,1.1791,30000000.0
2008-04-16 02:56:00,1.17908,1.17945,1.17875,1.1793,13600000.0
2008-04-16 02:57:00,1.17929,1.1794,1.17929,1.1794,5400000.0
2008-04-16 02:58:00,1.17954,1.18005,1.17954,1.17959,17400000.0
2008-04-16 02:59:00,1.17967,1.17969,1.17958,1.17967,9800000.0
2008-04-16 03:00:00,1.17968,1.18001,1.17953,1.1796,19400000.0
2008-04-16 03:01:00,1.17968,1.18013,1.17968,1.18013,23000000.0
2008-04-16 03:02:00,1.17977,1.17977,1.17962,1.17962,6400000.0
2008-04-16 03:03:00,1.18004,1.18005,1.17958,1.17958,7400000.0
2008-04-16 03:04:00,1.17982,1.17996,1.17925,1.17946,11200000.0
2008-04-16 03:05:00,1.17958,1.17984,1.1795,1.17976,17400000.0
2008-04-16 03:06:00,1.18007,1.18007,1.17955,1.17972,18200000.0
2008-04-16 03:07:00,1.17986,1.17986,1.17926,1.17926,9200000.0
2008-04-16 03:08:00,1.17907,1.17944,1.17907,1.17944,9800000.0
2008-04-16 03:09:00,1.17895,1.17931,1.17895,1.17931,4200000.0
2008-04-16 03:10:00,1.17917,1.17918,1.17912,1.17912,9400000.0
2008-04-16 03:11:00,1.17931,1.17954,1.17931,1.17954,6400000.0
2008-04-16 03:12:00,1.17938,1.17989,1.17938,1.17951,22600000.0
2008-04-16 03:13:00,1.17928,1.17928,1.17888,1.17888,13600000.0
2008-04-16 03:14:00,1.17902,1.17921,1.179,1.17921,22800000.0
2008-04-16 03:15:00,1.17874,1.17912,1.17866,1.17896,8000000.0
2008-04-16 03:16:00,1.17882,1.17934,1.17882,1.17898,9800000.0
2008-04-16 03:17:00,1.17913,1.17933,1.17877,1.17933,21600000.0
2008-04-16 03:18:00,1.17919,1.17943,1.17892,1.17892,14600000.0
2008-04-16 03:19:00,1.1789,1.1792,1.17874,1.1792,18600000.0
2008-04-16 03:20:00,1.17942,1.1799,1.17894,1.1799,24400000.0
2008-04-16 03:21:00,1.17946,1.17969,1.17932,1.17941,13000000.0
2008-04-16 03:22:00,1.17934,1.18002,1.17934,1.17937,13200000.0
2008-04-16 03:23:00,1.17948,1.1798,1.17919,1.17936,19200000.0
2008-04-16 03:24:00,1.17941,1.17968,1.17914,1.17919,9800000.0
2008-04-16 03:25:00,1.17914,1.17931,1.17914,1.17929,15200000.0
2008-04-16 03:26:00,1.1792,1.17934,1.17918,1.17928,9800000.0
2008-04-16 03:27:00,1.17932,1.17978,1.17907,1.17907,21000000.0
2008-04-16 03:28:00,1.17903,1.17933,1.17903,1.17925,11200000.0
2008-04-16 03:29:00,1.17962,1.17962,1.17918,1.17939,7200000.0
2008-04-16 03:30:00,1.1794,1.17969,1.17933,1.17966,8000000.0
2008-04-16 03:31:00,1.17951,1.17985,1.17904,1.17904,20000000.0
2008-04-16 03:32:00,1.17944,1.17944,1.17912,1.17916,16500000.0
2008-04-16 03:33:00,1.17904,1.17904,1.179,1.179,2600000.0
2008-04-16 03:34:00,1.17922,1.17938,1.17885,1.17929,10400000.0
2008-04-16 03:35:00,1.17909,1.17949,1.17888,1.17888,8400000.0
2008-04-16 03:36:00,1.17908,1.1795,1.17904,1.17916,22800000.0
2008-04-16 03:37:00,1.17909,1.17949,1.17908,1.17949,16200000.0
2008-04-16 03:38:00,1.17923,1.17946,1.17912,1.17912,12400000.0
2008-04-16 03:39:00,1.17927,1.17942,1.17906,1.17938,15600000.0
2008-04-16 03:40:00,1.17932,1.1796,1.17918,1.17958,16800000.0
2008-04-16 03:41:00,1.17937,1.17953,1.17934,1.17934,12400000.0
2008-04-16 03:42:00,1.17963,1.17965,1.17946,1.17965,8200000.0
2008-04-16 03:43:00,1.17949,1.17958,1.17949,1.17958,2600000.0
2008-04-16 03:44:00,1.17932,1.18002,1.17932,1.17945,15400000.0
2008-04-16 03:45:00,1.1797,1.1798,1.1797,1.1797,17400000.0
2008-04-16 03:46:00,1.17959,1.17959,1.17924,1.17948,17400000.0
2008-04-16 03:47:00,1.17959,1.17959,1.17917,1.17917,8400000.0
2008-04-16 03:48:00,1.17923,1.17968,1.17923,1.1796,37200000.0
2008-04-16 03:49:00,1.17942,1.17942,1.17896,1.17896,8000000.0
2008-04-16 03:51:00,1.17963,1.17979,1.1793,1.17949,16600000.0
2008-04-16 03:52:00,1.17994,1.17994,1.17919,1.17959,21000000.0
2008-04-16 03:53:00,1.17922,1.17937,1.17916,1.17916,13000000.0
2008-04-16 03:54:00,1.1797,1.1797,1.1795,1.1795,13200000.0
2008-04-16 03:55:00,1.17901,1.17938,1.17901,1.17916,13200000.0
2008-04-16 03:56:00,1.17933,1.17957,1.17924,1.17957,10400000.0
2008-04-16 03:57:00,1.17945,1.17965,1.17934,1.17965,11600000.0
2008-04-16 03:58:00,1.17934,1.17956,1.17934,1.17952,16200000.0
2008-04-16 03:59:00,1.1799,1.1801,1.1799,1.1801,15200000.0
2008-04-16 04:00:00,1.17998,1.18007,1.17955,1.1797,15200000.0
2008-04-16 04:01:00,1.17957,1.17999,1.17957,1.17994,8000000.0
2008-04-16 04:02:00,1.18005,1.18013,1.17936,1.17967,15800000.0
2008-04-16 04:03:00,1.17986,1.18028,1.17978,1.17989,19800000.0
2008-04-16 04:04:00,1.17995,1.18026,1.17991,1.18026,11600000.0
2008-04-16 04:05:00,1.1801,1.1802,1.1801,1.1802,16800000.0
2008-04-16 04:06:00,1.18004,1.18007,1.17962,1.17962,16800000.0
2008-04-16 04:07:00,1.17981,1.18004,1.17981,1.18004,4000000.0
2008-04-16 04:08:00,1.1801,1.18012,1.17994,1.18012,8400000.0
2008-04-16 04:09:00,1.18006,1.18039,1.17971,1.17971,19400000.0
2008-04-16 04:10:00,1.18011,1.18042,1.18005,1.18005,8600000.0
2008-04-16 04:11:00,1.18015,1.18039,1.17967,1.18002,11800000.0
2008-04-16 04:12:00,1.18,1.18028,1.18,1.18021,10600000.0
2008-04-16 04:13:00,1.18011,1.18048,1.18008,1.18048,19600000.0
2008-04-16 04:14:00,1.18,1.18001,1.17989,1.18,7400000.0
2008-04-16 04:15:00,1.17999,1.18007,1.17988,1.17988,12200000.0
2008-04-16 04:16:00,1.18001,1.18015,1.17981,1.17981,8800000.0
2008-04-16 04:17:00,1.1803,1.1804,1.1801,1.1802,4800000.0
2008-04-16 04:18:00,1.18004,1.18004,1.17976,1.17984,4800000.0
2008-04-16 04:19:00,1.17985,1.18015,1.17979,1.18002,11200000.0
2008-04-16 04:20:00,1.1803,1.1804,1.1803,1.1803,5200000.0
2008-04-16 04:21:00,1.17988,1.17998,1.17981,1.17998,5200000.0
2008-04-16 04:22:00,1.17965,1.18028,1.17961,1.18028,9200000.0
2008-04-16 04:24:00,1.1803,1.1803,1.18002,1.18002,15000000.0
2008-04-16 04:25:00,1.18022,1.18023,1.17998,1.18015,11600000.0
2008-04-16 04:26:00,1.1804,1.1804,1.1803,1.1803,10600000.0
2008-04-16 04:27:00,1.18013,1.18031,1.18001,1.18031,10600000.0
2008-04-16 04:28:00,1.17982,1.18017,1.17965,1.17965,10400000.0
2008-04-16 04:29:00,1.1796,1.17993,1.1796,1.17993,13000000.0
2008-04-16 04:30:00,1.17987,1.17987,1.17942,1.17961,7400000.0
2008-04-16 04:31:00,1.17966,1.18,1.17966,1.17978,13800000.0
2008-04-16 04:32:00,1.18004,1.18004,1.17971,1.17971,4200000.0
2008-04-16 04:33:00,1.17983,1.18013,1.1797,1.1797,10200000.0
2008-04-16 04:34:00,1.18003,1.18003,1.17985,1.17985,3200000.0
2008-04-16 04:35:00,1.17986,1.18,1.1798,1.17984,16400000.0
2008-04-16 04:36:00,1.1803,1.1803,1.1803,1.1803,2000000.0
2008-04-16 04:37:00,1.17965,1.17972,1.17965,1.17972,2000000.0
2008-04-16 04:38:00,1.1801,1.1802,1.1801,1.1801,6000000.0
2008-04-16 04:39:00,1.1802,1.1802,1.1802,1.1802,6000000.0
2008-04-16 04:40:00,1.1801,1.1802,1.1801,1.1801,6000000.0
2008-04-16 04:41:00,1.17976,1.18012,1.17976,1.17997,6000000.0
2008-04-16 04:42:00,1.17903,1.17979,1.17903,1.17964,10600000.0
2008-04-16 04:43:00,1.17981,1.18045,1.17981,1.18007,10400000.0
2008-04-16 04:44:00,1.17972,1.17972,1.17963,1.17963,2600000.0
2008-04-16 04:45:00,1.1795,1.17983,1.17945,1.17981,18000000.0
2008-04-16 04:46:00,1.17958,1.17993,1.17933,1.17936,10000000.0
2008-04-16 04:48:00,1.1796,1.17977,1.17957,1.17976,17000000.0
2008-04-16 04:49:00,1.17992,1.18019,1.17984,1.17988,6800000.0
2008-04-16 04:50:00,1.17983,1.17988,1.17983,1.17988,2600000.0
2008-04-16 04:51:00,1.17975,1.18025,1.17975,1.17997,15400000.0
2008-04-16 04:52:00,1.18048,1.18048,1.17985,1.18028,8200000.0
2008-04-16 04:53:00,1.17994,1.18041,1.1799,1.18041,18800000.0
2008-04-16 04:54:00,1.17986,1.18023,1.17986,1.17996,20200000.0
2008-04-16 04:55:00,1.17989,1.1803,1.17959,1.17988,24400000.0
2008-04-16 04:56:00,1.18005,1.18005,1.17963,1.17969,9400000.0
2008-04-16 04:57:00,1.17964,1.18011,1.17964,1.17976,9000000.0
2008-04-16 04:58:00,1.17959,1.17992,1.17933,1.17947,9600000.0
2008-04-16 04:59:00,1.17973,1.18007,1.17973,1.17974,19600000.0
2008-04-16 05:00:00,1.17987,1.17991,1.17919,1.17919,25000000.0
2008-04-16 05:01:00,1.17893,1.17931,1.17893,1.17912,12000000.0
2008-04-16 05:02:00,1.1791,1.17952,1.1791,1.17932,11800000.0
2008-04-16 05:03:00,1.17933,1.17959,1.17923,1.17935,16000000.0
2008-04-16 05:04:00,1.17944,1.17972,1.17926,1.17939,7400000.0
2008-04-16 05:05:00,1.17902,1.17912,1.17889,1.17889,14600000.0
2008-04-16 05:06:00,1.17895,1.17923,1.1787,1.1787,23600000.0
2008-04-16 05:07:00,1.17904,1.17939,1.17902,1.17939,5200000.0
2008-04-16 05:08:00,1.17927,1.17957,1.17927,1.17936,16000000.0
2008-04-16 05:09:00,1.17959,1.17969,1.17941,1.17941,4800000.0
2008-04-16 05:10:00,1.17963,1.17994,1.17922,1.17955,13000000.0
2008-04-16 05:11:00,1.1795,1.17985,1.17945,1.17985,9600000.0
2008-04-16 05:12:00,1.17974,1.17999,1.17953,1.17999,16000000.0
2008-04-16 05:13:00,1.17963,1.1798,1.17963,1.17964,18000000.0
2008-04-16 05:14:00,1.17989,1.17989,1.17917,1.17934,9800000.0
2008-04-16 05:15:00,1.17947,1.1798,1.17946,1.17959,11000000.0
2008-04-16 05:16:00,1.17946,1.17953,1.17946,1.17953,7200000.0
2008-04-16 05:17:00,1.17932,1.17932,1.17921,1.1793,5800000.0
2008-04-16 05:18:00,1.17921,1.17921,1.17904,1.1792,5800000.0
2008-04-16 05:19:00,1.1789,1.17923,1.1789,1.17918,11400000.0
2008-04-16 05:20:00,1.17891,1.17951,1.17891,1.17929,18600000.0
2008-04-16 05:21:00,1.17953,1.17953,1.17938,1.17938,2000000.0
2008-04-16 05:22:00,1.1798,1.1798,1.1798,1.1798,8200000.0
2008-04-16 05:24:00,1.17921,1.1795,1.17921,1.17948,8200000.0
2008-04-16 05:25:00,1.17952,1.1797,1.17952,1.1797,2600000.0
2008-04-16 05:26:00,1.1798,1.1799,1.1798,1.1799,3200000.0
2008-04-16 05:27:00,1.17969,1.1799,1.17969,1.1799,3200000.0
2008-04-16 05:28:00,1.1801,1.1801,1.1799,1.1799,7800000.0
2008-04-16 05:29:00,1.17987,1.17994,1.17965,1.17965,7800000.0
2008-04-16 05:30:00,1.1801,1.1801,1.1801,1.1801,8600000.0
2008-04-16 05:31:00,1.1802,1.1802,1.1802,1.1802,8600000.0
2008-04-16 05:32:00,1.17981,1.18001,1.17973,1.18001,8600000.0
2008-04-16 05:33:00,1.18009,1.18017,1.18003,1.18003,4800000.0
2008-04-16 05:34:00,1.18008,1.18015,1.1799,1.18011,9200000.0
2008-04-16 05:35:00,1.18,1.18007,1.17977,1.18007,12200000.0
2008-04-16 05:36:00,1.17997,1.18025,1.17982,1.18013,8200000.0
2008-04-16 05:37:00,1.18047,1.18047,1.18002,1.18015,12200000.0
2008-04-16 05:38:00,1.1799,1.1801,1.1798,1.18002,14400000.0
2008-04-16 05:39:00,1.17971,1.17992,1.17971,1.17992,5400000.0
2008-04-16 05:40:00,1.17963,1.17992,1.17943,1.17943,12800000.0
2008-04-16 05:41:00,1.1798,1.1798,1.1795,1.1797,13600000.0
2008-04-16 05:42:00,1.17978,1.17978,1.17877,1.17924,13600000.0
2008-04-16 05:43:00,1.1797,1.1797,1.1797,1.1797,14000000.0
2008-04-16 05:44:00,1.17934,1.17982,1.17934,1.17982,14000000.0
2008-04-16 05:45:00,1.1801,1.18056,1.17975,1.18019,5600000.0
2008-04-16 05:47:00,1.17993,1.18016,1.17993,1.18016,21000000.0
2008-04-16 05:48:00,1.17986,1.17986,1.17956,1.17956,20800000.0
2008-04-16 05:49:00,1.1801,1.1801,1.1799,1.18,21000000.0
2008-04-16 05:51:00,1.1799,1.18,1.1799,1.18,21000000.0
2008-04-16 05:52:00,1.17963,1.17998,1.17954,1.1798,21000000.0
2008-04-16 05:53:00,1.18021,1.18021,1.17986,1.18014,5600000.0
2008-04-16 05:54:00,1.17997,1.18018,1.17953,1.17981,15000000.0
2008-04-16 05:55:00,1.17995,1.17995,1.17956,1.17958,12400000.0
2008-04-16 05:56:00,1.17988,1.17994,1.17955,1.17982,16600000.0
2008-04-16 05:57:00,1.17986,1.18025,1.17986,1.18006,14200000.0
2008-04-16 05:58:00,1.18018,1.18018,1.1796,1.1798,15200000.0
2008-04-16 05:59:00,1.17968,1.17994,1.17953,1.17953,7400000.0
2008-04-16 06:00:00,1.17968,1.1799,1.17957,1.1799,4800000.0
2008-04-16 06:01:00,1.17998,1.18005,1.1798,1.1798,14600000.0
2008-04-16 06:02:00,1.1799,1.18,1.1799,1.18,10400000.0
2008-04-16 06:03:00,1.17971,1.18022,1.17957,1.17973,10400000.0
2008-04-16 06:04:00,1.1799,1.18,1.1799,1.18,8600000.0
2008-04-16 06:06:00,1.18027,1.18027,1.17996,1.18001,8600000.0
2008-04-16 06:07:00,1.18018,1.18018,1.17985,1.17985,5600000.0
2008-04-16 06:08:00,1.18012,1.18012,1.17985,1.17998,4800000.0
2008-04-16 06:09:00,1.17988,1.17992,1.1798,1.1798,11200000.0
2008-04-16 06:10:00,1.17994,1.18009,1.17978,1.17984,13000000.0
2008-04-16 06:12:00,1.17996,1.1805,1.17981,1.18013,21600000.0
2008-04-16 06:13:00,1.18036,1.18036,1.18021,1.18021,2600000.0
2008-04-16 06:14:00,1.18034,1.1808,1.18017,1.18017,4800000.0
2008-04-16 06:15:00,1.18,1.18018,1.18,1.18006,9200000.0
2008-04-16 06:16:00,1.1805,1.1805,1.1803,1.1803,18200000.0
2008-04-16 06:17:00,1.18028,1.18028,1.18,1.18,18200000.0
2008-04-16 06:18:00,1.18002,1.18007,1.17977,1.18007,11000000.0
2008-04-16 06:19:00,1.17979,1.17987,1.17937,1.17955,30200000.0
2008-04-16 06:20:00,1.1796,1.18006,1.1796,1.18006,15000000.0
2008-04-16 06:21:00,1.17985,1.18014,1.17985,1.18011,10000000.0
2008-04-16 06:22:00,1.17989,1.17989,1.17939,1.17968,8000000.0
2008-04-16 06:23:00,1.17957,1.17984,1.17937,1.1797,9000000.0
2008-04-16 06:24:00,1.17948,1.1801,1.17941,1.17988,15400000.0
2008-04-16 06:25:00,1.17958,1.18001,1.17951,1.17951,16800000.0
2008-04-16 06:26:00,1.17966,1.17978,1.17941,1.17955,20800000.0
2008-04-16 06:27:00,1.17956,1.17987,1.17938,1.17987,15000000.0
2008-04-16 06:28:00,1.17957,1.18,1.17957,1.1798,6000000.0
2008-04-16 06:29:00,1.18004,1.18004,1.17965,1.17973,12200000.0
2008-04-16 06:30:00,1.17973,1.17973,1.17971,1.17971,2000000.0
2008-04-16 06:31:00,1.17988,1.18036,1.17988,1.18011,23000000.0
2008-04-16 06:32:00,1.18012,1.18028,1.18009,1.18028,8200000.0
2008-04-16 06:33:00,1.18005,1.18008,1.1796,1.18008,15200000.0
2008-04-16 06:34:00,1.17997,1.18003,1.17997,1.18003,3200000.0
2008-04-16 06:35:00,1.1803,1.1805,1.1803,1.1804,17800000.0
2008-04-16 06:36:00,1.18006,1.18021,1.17988,1.17988,17800000.0
2008-04-16 06:37:00,1.17963,1.17963,1.17963,1.17963,3200000.0
2008-04-16 06:38:00,1.17966,1.17969,1.17966,1.17969,2600000.0
2008-04-16 06:39:00,1.17982,1.18006,1.17954,1.17961,16800000.0
2008-04-16 06:40:00,1.17989,1.17994,1.17963,1.17991,14200000.0
2008-04-16 06:41:00,1.17995,1.18009,1.17987,1.18009,5600000.0
2008-04-16 06:42:00,1.17992,1.18023,1.1796,1.17978,21200000.0
2008-04-16 06:43:00,1.1803,1.1803,1.1803,1.1803,3600000.0
2008-04-16 06:44:00,1.17994,1.18006,1.17994,1.17995,3600000.0
2008-04-16 06:45:00,1.17993,1.18052,1.17979,1.18052,6800000.0
2008-04-16 06:46:00,1.18,1.18009,1.1798,1.17993,13400000.0
2008-04-16 06:48:00,1.17964,1.17985,1.17962,1.17985,3000000.0
2008-04-16 06:49:00,1.17979,1.17979,1.17968,1.17968,9000000.0
2008-04-16 06:50:00,1.17982,1.1801,1.17971,1.17971,8400000.0
2008-04-16 06:51:00,1.18,1.18,1.1799,1.1799,14200000.0
2008-04-16 06:52:00,1.17956,1.17963,1.1791,1.17947,14200000.0
2008-04-16 06:53:00,1.17965,1.18004,1.17933,1.18004,9200000.0
2008-04-16 06:54:00,1.17945,1.17965,1.17945,1.17949,5800000.0
2008-04-16 06:55:00,1.1799,1.1799,1.1799,1.1799,7400000.0
2008-04-16 06:56:00,1.18,1.18,1.18,1.18,7400000.0
2008-04-16 06:58:00,1.17961,1.17961,1.17947,1.1796,7400000.0
2008-04-16 06:59:00,1.17963,1.18005,1.17956,1.17956,16000000.0
2008-04-16 07:00:00,1.17979,1.18012,1.17973,1.17974,14600000.0
2008-04-16 07:01:00,1.17985,1.17985,1.17934,1.17962,12400000.0
2008-04-16 07:02:00,1.1794,1.1794,1.17933,1.17933,10600000.0
2008-04-16 07:03:00,1.17952,1.17952,1.17938,1.17938,6200000.0
2008-04-16 07:04:00,1.17933,1.17955,1.17924,1.17955,15800000.0
2008-04-16 07:05:00,1.17957,1.17968,1.17928,1.17968,8800000.0
2008-04-16 07:06:00,1.17945,1.17971,1.17945,1.17961,9400000.0
2008-04-16 07:07:00,1.1797,1.17991,1.1794,1.17986,5200000.0
2008-04-16 07:08:00,1.17962,1.1799,1.17952,1.17966,10600000.0
2008-04-16 07:09:00,1.17953,1.17983,1.17952,1.17983,16000000.0
2008-04-16 07:10:00,1.17952,1.17978,1.17918,1.17918,25000000.0
2008-04-16 07:11:00,1.17959,1.17965,1.17955,1.17956,15800000.0
2008-04-16 07:12:00,1.17934,1.17963,1.17933,1.17935,17600000.0
2008-04-16 07:13:00,1.18012,1.18012,1.17978,1.17978,6600000.0
2008-04-16 07:14:00,1.1803,1.1804,1.1802,1.1803,12600000.0
2008-04-16 07:15:00,1.1799,1.18027,1.1799,1.18027,12600000.0
2008-04-16 07:16:00,1.18038,1.18038,1.18002,1.18002,12800000.0
2008-04-16 07:17:00,1.17991,1.18018,1.17953,1.17965,9600000.0
2008-04-16 07:18:00,1.17937,1.17972,1.17937,1.17972,9200000.0
2008-04-16 07:19:00,1.1797,1.1797,1.17945,1.17964,9000000.0
2008-04-16 07:20:00,1.17964,1.18006,1.17964,1.17977,13000000.0
2008-04-16 07:21:00,1.17987,1.18024,1.17967,1.17967,13800000.0
2008-04-16 07:22:00,1.17972,1.18023,1.17947,1.17947,25000000.0
2008-04-16 07:23:00,1.17961,1.17961,1.17948,1.17949,7800000.0
2008-04-16 07:24:00,1.17985,1.17985,1.17967,1.17977,4200000.0
2008-04-16 07:25:00,1.17934,1.17995,1.17932,1.17962,17200000.0
2008-04-16 07:26:00,1.17973,1.18006,1.1795,1.17985,21600000.0
2008-04-16 07:27:00,1.17981,1.18008,1.17969,1.17989,20200000.0
2008-04-16 07:28:00,1.1802,1.1802,1.1802,1.1802,18000000.0
2008-04-16 07:29:00,1.17977,1.18007,1.17944,1.17944,18000000.0
2008-04-16 07:30:00,1.17995,1.18047,1.17964,1.18047,23600000.0
2008-04-16 07:31:00,1.18001,1.18035,1.18001,1.18006,6200000.0
2008-04-16 07:32:00,1.1804,1.1805,1.1804,1.1805,21800000.0
2008-04-16 07:33:00,1.17993,1.18037,1.17993,1.18009,21800000.0
2008-04-16 07:34:00,1.17967,1.18055,1.17967,1.18055,16200000.0
2008-04-16 07:35:00,1.18015,1.18064,1.17985,1.18049,12000000.0
2008-04-16 07:36:00,1.1802,1.18071,1.1802,1.18071,3200000.0
2008-04-16 07:37:00,1.18039,1.18052,1.18023,1.18024,9200000.0
2008-04-16 07:38:00,1.18017,1.18031,1.18017,1.18024,9800000.0
2008-04-16 07:39:00,1.18025,1.1806,1.18025,1.18056,12200000.0
2008-04-16 07:40:00,1.18058,1.18072,1.18034,1.18038,18600000.0
2008-04-16 07:41:00,1.1804,1.1806,1.18036,1.18036,14800000.0
2008-04-16 07:42:00,1.18068,1.18114,1.18065,1.18076,8800000.0
2008-04-16 07:43:00,1.18102,1.18102,1.18074,1.1809,15200000.0
2008-04-16 07:44:00,1.18056,1.18067,1.18036,1.18057,18800000.0
2008-04-16 07:45:00,1.18073,1.18073,1.18046,1.18052,17000000.0
2008-04-16 07:46:00,1.18071,1.18086,1.18043,1.18079,15800000.0
2008-04-16 07:47:00,1.18095,1.18104,1.18077,1.18079,9000000.0
2008-04-16 07:48:00,1.18067,1.18091,1.18067,1.18082,5200000.0
2008-04-16 07:49:00,1.18077,1.18105,1.18067,1.18087,21000000.0
2008-04-16 07:50:00,1.18093,1.18114,1.18069,1.18078,11600000.0
2008-04-16 07:51:00,1.18105,1.18134,1.18103,1.18103,6800000.0
2008-04-16 07:52:00,1.18109,1.18165,1.18088,1.18112,9600000.0
2008-04-16 07:53:00,1.18141,1.18141,1.1807,1.1807,5800000.0
2008-04-16 07:54:00,1.18053,1.18096,1.18053,1.18066,20600000.0
2008-04-16 07:55:00,1.18096,1.18111,1.1809,1.18098,22000000.0
2008-04-16 07:56:00,1.18098,1.18118,1.18078,1.18113,20000000.0
2008-04-16 07:57:00,1.18113,1.18155,1.18102,1.18131,9000000.0
2008-04-16 07:58:00,1.18128,1.18193,1.18128,1.18166,12200000.0
2008-04-16 07:59:00,1.18113,1.18113,1.18069,1.18069,12200000.0
2008-04-16 08:00:00,1.1808,1.18126,1.1808,1.18087,10400000.0
2008-04-16 08:01:00,1.18074,1.18074,1.18059,1.18059,2000000.0
2008-04-16 08:02:00,1.18068,1.18095,1.18064,1.18064,14100000.0
2008-04-16 08:03:00,1.18083,1.18105,1.18072,1.18101,14200000.0
2008-04-16 08:04:00,1.18121,1.18121,1.18048,1.18096,12000000.0
2008-04-16 08:05:00,1.18087,1.18123,1.18076,1.18123,12800000.0
2008-04-16 08:06:00,1.18089,1.18127,1.18081,1.18127,10600000.0
2008-04-16 08:07:00,1.18106,1.18127,1.18087,1.18127,20200000.0
2008-04-16 08:08:00,1.18106,1.18166,1.18106,1.18137,12200000.0
2008-04-16 08:09:00,1.18097,1.18131,1.18097,1.18131,3000000.0
2008-04-16 08:10:00,1.18156,1.18156,1.18083,1.18102,9400000.0
2008-04-16 08:11:00,1.18112,1.18139,1.18084,1.18139,10400000.0
2008-04-16 08:12:00,1.18139,1.18187,1.18139,1.18147,11200000.0
2008-04-16 08:13:00,1.18136,1.18186,1.18136,1.18142,11800000.0
2008-04-16 08:14:00,1.18147,1.18196,1.1814,1.18163,10800000.0
2008-04-16 08:15:00,1.18182,1.18188,1.18145,1.18188,11200000.0
2008-04-16 08:16:00,1.18168,1.18168,1.18142,1.18142,10400000.0
2008-04-16 08:17:00,1.18155,1.18173,1.1815,1.1815,9200000.0
2008-04-16 08:18:00,1.1817,1.18217,1.18145,1.18165,24200000.0
2008-04-16 08:19:00,1.18197,1.18207,1.18176,1.18178,15400000.0
2008-04-16 08:20:00,1.18212,1.18243,1.18174,1.18243,22400000.0
2008-04-16 08:21:00,1.18204,1.18237,1.18158,1.18161,17400000.0
2008-04-16 08:22:00,1.1811,1.18154,1.1811,1.1813,5200000.0
2008-04-16 08:23:00,1.18169,1.18169,1.18112,1.18112,9200000.0
2008-04-16 08:24:00,1.18121,1.18192,1.18103,1.18157,23000000.0
2008-04-16 08:25:00,1.18126,1.18155,1.18126,1.18133,7400000.0
2008-04-16 08:26:00,1.18164,1.18164,1.18113,1.18151,14800000.0
2008-04-16 08:27:00,1.18146,1.18166,1.18112,1.18137,28400000.0
2008-04-16 08:28:00,1.1816,1.1816,1.18093,1.18119,17000000.0
2008-04-16 08:29:00,1.18107,1.18176,1.18107,1.18157,8800000.0
2008-04-16 08:30:00,1.18178,1.18178,1.18115,1.18125,14000000.0
2008-04-16 08:31:00,1.18123,1.18169,1.18114,1.18136,19400000.0
2008-04-16 08:32:00,1.18115,1.18115,1.18077,1.18077,16600000.0
2008-04-16 08:33:00,1.18088,1.18131,1.18076,1.18122,10600000.0
2008-04-16 08:34:00,1.18119,1.18128,1.181,1.18126,11800000.0
2008-04-16 08:35:00,1.18083,1.18088,1.18057,1.18057,14200000.0
2008-04-16 08:36:00,1.18037,1.18098,1.18037,1.18098,14600000.0
2008-04-16 08:37:00,1.18027,1.18041,1.18011,1.18011,9000000.0
2008-04-16 08:38:00,1.18033,1.18047,1.1798,1.18017,20800000.0
2008-04-16 08:39:00,1.18006,1.18058,1.18001,1.18023,9400000.0
2008-04-16 08:40:00,1.18065,1.18125,1.18044,1.18044,11800000.0
2008-04-16 08:41:00,1.18036,1.18066,1.18036,1.18066,6200000.0
2008-04-16 08:42:00,1.18083,1.18111,1.1805,1.1805,23000000.0
2008-04-16 08:43:00,1.18073,1.18102,1.18045,1.18092,9000000.0
2008-04-16 08:44:00,1.18078,1.18107,1.18074,1.18107,15000000.0
2008-04-16 08:45:00,1.1806,1.18098,1.1806,1.18092,9800000.0
2008-04-16 08:46:00,1.18118,1.18118,1.18062,1.1811,31000000.0
2008-04-16 08:47:00,1.18078,1.18105,1.18028,1.18083,25400000.0
2008-04-16 08:48:00,1.18037,1.18046,1.18027,1.18027,11800000.0
2008-04-16 08:49:00,1.18025,1.18058,1.18025,1.18038,13600000.0
2008-04-16 08:50:00,1.1803,1.18049,1.17993,1.18024,16100000.0
2008-04-16 08:51:00,1.17993,1.18045,1.17989,1.18045,68800000.0
2008-04-16 08:52:00,1.18053,1.18105,1.1805,1.18063,10000000.0
2008-04-16 08:53:00,1.18091,1.1813,1.1806,1.1806,131600000.0
2008-04-16 08:54:00,1.18061,1.18065,1.18027,1.18065,7000000.0
2008-04-16 08:55:00,1.18067,1.18093,1.18065,1.18075,5600000.0
2008-04-16 08:56:00,1.18089,1.18108,1.18048,1.18092,15600000.0
2008-04-16 08:57:00,1.18073,1.18088,1.18073,1.18088,2000000.0
2008-04-16 08:58:00,1.18068,1.18135,1.18068,1.18107,12000000.0
2008-04-16 08:59:00,1.18122,1.18122,1.18085,1.18085,5800000.0
2008-04-16 09:00:00,1.18069,1.18102,1.18052,1.18075,119500000.0
2008-04-16 09:01:00,1.18124,1.18124,1.18045,1.18045,8000000.0
2008-04-16 09:02:00,1.1809,1.1813,1.18074,1.18116,16400000.0
2008-04-16 09:03:00,1.18096,1.18122,1.18074,1.18074,10000000.0
2008-04-16 09:04:00,1.18068,1.18089,1.18051,1.18089,14400000.0
2008-04-16 09:05:00,1.18054,1.18088,1.18049,1.18088,10400000.0
2008-04-16 09:06:00,1.18107,1.18127,1.18095,1.18107,10000000.0
2008-04-16 09:07:00,1.18081,1.18128,1.18065,1.18116,25600000.0
2008-04-16 09:08:00,1.18083,1.18109,1.18077,1.18077,14700000.0
2008-04-16 09:09:00,1.18048,1.18097,1.18048,1.18097,13800000.0
2008-04-16 09:10:00,1.18104,1.1812,1.18087,1.18087,10000000.0
2008-04-16 09:11:00,1.18119,1.18146,1.18119,1.1812,6800000.0
2008-04-16 09:12:00,1.18113,1.18151,1.18106,1.1813,12000000.0
2008-04-16 09:13:00,1.18154,1.18154,1.18101,1.18101,4200000.0
2008-04-16 09:14:00,1.18058,1.18117,1.18056,1.18081,10000000.0
2008-04-16 09:15:00,1.18071,1.18071,1.18039,1.1806,19000000.0
2008-04-16 09:16:00,1.18075,1.18097,1.18065,1.18097,15200000.0
2008-04-16 09:17:00,1.18072,1.18107,1.18066,1.18107,17200000.0
2008-04-16 09:18:00,1.18115,1.18157,1.1809,1.18103,25600000.0
2008-04-16 09:19:00,1.18112,1.18112,1.18102,1.18102,7600000.0
2008-04-16 09:20:00,1.18105,1.18105,1.18045,1.1809,16000000.0
2008-04-16 09:21:00,1.18097,1.1812,1.18082,1.18082,10000000.0
2008-04-16 09:22:00,1.18087,1.18129,1.18076,1.18081,5800000.0
2008-04-16 09:23:00,1.18088,1.18097,1.18056,1.18072,7600000.0
2008-04-16 09:24:00,1.18049,1.18049,1.18035,1.1804,19200000.0
2008-04-16 09:26:00,1.18111,1.18111,1.18032,1.18051,14400000.0
2008-04-16 09:27:00,1.18112,1.18112,1.18068,1.18092,17600000.0
2008-04-16 09:28:00,1.1812,1.18123,1.18084,1.18103,16000000.0
2008-04-16 09:29:00,1.18114,1.18138,1.18067,1.1812,14800000.0
2008-04-16 09:30:00,1.18119,1.18119,1.18057,1.18063,11200000.0
2008-04-16 09:31:00,1.18106,1.1812,1.18082,1.18097,7600000.0
2008-04-16 09:32:00,1.18095,1.18124,1.18081,1.18081,9400000.0
2008-04-16 09:33:00,1.18076,1.18095,1.18076,1.18076,18000000.0
2008-04-16 09:34:00,1.18049,1.18105,1.18025,1.18105,12800000.0
2008-04-16 09:35:00,1.18088,1.18111,1.18086,1.18111,9000000.0
2008-04-16 09:36:00,1.18134,1.18168,1.18072,1.18147,89800000.0
2008-04-16 09:37:00,1.18083,1.18127,1.1808,1.1808,15600000.0
2008-04-16 09:38:00,1.18063,1.18117,1.18063,1.18066,16000000.0
2008-04-16 09:39:00,1.18103,1.18103,1.18053,1.18053,15400000.0
2008-04-16 09:40:00,1.18054,1.18054,1.1802,1.18037,18400000.0
2008-04-16 09:41:00,1.18016,1.18016,1.17971,1.17971,18200000.0
2008-04-16 09:42:00,1.1801,1.18026,1.17986,1.18026,16800000.0
2008-04-16 09:43:00,1.1798,1.17999,1.17954,1.17954,11400000.0
2008-04-16 09:44:00,1.17962,1.17971,1.17953,1.17953,11000000.0
2008-04-16 09:45:00,1.17955,1.17986,1.17921,1.17979,10200000.0
2008-04-16 09:46:00,1.17996,1.18009,1.17967,1.17968,16800000.0
2008-04-16 09:47:00,1.18008,1.18052,1.18003,1.18009,22000000.0
2008-04-16 09:48:00,1.17997,1.18009,1.17981,1.17989,11600000.0
2008-04-16 09:49:00,1.18001,1.18034,1.17959,1.17959,7400000.0
2008-04-16 09:50:00,1.18004,1.18004,1.17961,1.17976,12600000.0
2008-04-16 09:51:00,1.1796,1.17996,1.17936,1.17974,20000000.0
2008-04-16 09:52:00,1.17973,1.17973,1.17934,1.17955,9400000.0
2008-04-16 09:53:00,1.17934,1.17953,1.1792,1.17953,13000000.0
2008-04-16 09:54:00,1.17957,1.17974,1.17946,1.17946,18000000.0
2008-04-16 09:55:00,1.17945,1.17945,1.1787,1.17913,24000000.0
2008-04-16 09:56:00,1.17927,1.17976,1.17923,1.17976,23200000.0
2008-04-16 09:57:00,1.17937,1.17965,1.17929,1.17939,10200000.0
2008-04-16 09:58:00,1.17964,1.17973,1.17936,1.17954,10800000.0
2008-04-16 09:59:00,1.17948,1.1798,1.1794,1.1798,10400000.0
2008-04-16 10:00:00,1.17951,1.17983,1.17945,1.17953,24800000.0
2008-04-16 10:01:00,1.17985,1.17985,1.17953,1.17953,16200000.0
2008-04-16 10:02:00,1.17952,1.17952,1.17921,1.17925,12200000.0
2008-04-16 10:03:00,1.17946,1.17972,1.17928,1.17928,8600000.0
2008-04-16 10:04:00,1.1794,1.17957,1.17934,1.17938,14400000.0
2008-04-16 10:05:00,1.1796,1.17981,1.17954,1.17963,40800000.0
2008-04-16 10:06:00,1.17968,1.17968,1.17921,1.17936,13200000.0
2008-04-16 10:07:00,1.17972,1.18033,1.17969,1.17984,7400000.0
2008-04-16 10:08:00,1.18043,1.18065,1.18022,1.18039,8800000.0
2008-04-16 10:09:00,1.1807,1.1812,1.1807,1.1808,6800000.0
2008-04-16 10:10:00,1.18058,1.18059,1.1804,1.18052,6800000.0
2008-04-16 10:11:00,1.1804,1.18048,1.18021,1.18033,9200000.0
2008-04-16 10:12:00,1.1803,1.18052,1.18019,1.18041,70800000.0
2008-04-16 10:13:00,1.18046,1.1807,1.18037,1.18037,15400000.0
2008-04-16 10:14:00,1.18038,1.18059,1.18038,1.18059,17800000.0
2008-04-16 10:15:00,1.18082,1.18089,1.18037,1.18077,15700000.0
2008-04-16 10:16:00,1.18129,1.18129,1.18079,1.18105,18000000.0
2008-04-16 10:17:00,1.18083,1.18112,1.18061,1.18061,13000000.0
2008-04-16 10:18:00,1.18111,1.18115,1.1805,1.18088,25600000.0
2008-04-16 10:19:00,1.18086,1.18146,1.18058,1.18101,18200000.0
2008-04-16 10:20:00,1.18033,1.18095,1.18033,1.18064,16000000.0
2008-04-16 10:21:00,1.18087,1.18152,1.18047,1.18064,18000000.0
2008-04-16 10:22:00,1.18085,1.18103,1.18085,1.18103,4200000.0
2008-04-16 10:23:00,1.18086,1.18112,1.18062,1.18066,45400000.0
2008-04-16 10:24:00,1.1808,1.18091,1.18067,1.18071,16600000.0
2008-04-16 10:25:00,1.18089,1.18143,1.18089,1.18104,13000000.0
2008-04-16 10:26:00,1.18089,1.18133,1.18069,1.18069,119400000.0
2008-04-16 10:27:00,1.18096,1.18099,1.18085,1.18099,10400000.0
2008-04-16 10:28:00,1.18136,1.18172,1.18083,1.18137,15200000.0
2008-04-16 10:29:00,1.18137,1.18146,1.18065,1.18087,18200000.0
2008-04-16 10:30:00,1.1811,1.1813,1.18069,1.18106,123600000.0
2008-04-16 10:31:00,1.18092,1.18119,1.18085,1.18119,13000000.0
2008-04-16 10:32:00,1.18086,1.1813,1.18086,1.18095,11000000.0
2008-04-16 10:33:00,1.18163,1.18191,1.1813,1.18171,26400000.0
2008-04-16 10:34:00,1.18177,1.18259,1.18166,1.18171,111600000.0
2008-04-16 10:35:00,1.1819,1.1819,1.18108,1.18108,16000000.0
2008-04-16 10:36:00,1.1815,1.1815,1.18079,1.18095,21600000.0
2008-04-16 10:37:00,1.18094,1.18146,1.18094,1.18118,18600000.0
2008-04-16 10:38:00,1.18145,1.1817,1.18142,1.18153,13700000.0
2008-04-16 10:39:00,1.18166,1.18208,1.18166,1.1818,11800000.0
2008-04-16 10:40:00,1.1822,1.18235,1.1822,1.18221,7400000.0
2008-04-16 10:41:00,1.18261,1.18261,1.1818,1.18242,31400000.0
2008-04-16 10:42:00,1.18215,1.18222,1.18199,1.18199,7600000.0
2008-04-16 10:43:00,1.18204,1.1826,1.18204,1.18235,11600000.0
2008-04-16 10:44:00,1.18248,1.18248,1.18224,1.18227,8800000.0
2008-04-16 10:45:00,1.18212,1.18262,1.1821,1.18244,20600000.0
2008-04-16 10:46:00,1.18214,1.18243,1.18214,1.18234,42200000.0
2008-04-16 10:47:00,1.18265,1.1828,1.18221,1.18259,85200000.0
2008-04-16 10:48:00,1.18238,1.18241,1.18215,1.18231,14400000.0
2008-04-16 10:49:00,1.18227,1.18261,1.18227,1.18238,89200000.0
2008-04-16 10:50:00,1.18286,1.18286,1.18268,1.18283,11000000.0
2008-04-16 10:51:00,1.18273,1.18273,1.18267,1.18267,2600000.0
2008-04-16 10:52:00,1.18283,1.18304,1.18226,1.18242,80200000.0
2008-04-16 10:53:00,1.18284,1.18284,1.18244,1.18259,15000000.0
2008-04-16 10:54:00,1.18272,1.18297,1.18246,1.18246,15600000.0
2008-04-16 10:55:00,1.18232,1.18259,1.1819,1.18213,22200000.0
2008-04-16 10:56:00,1.18242,1.18242,1.18217,1.18242,9200000.0
2008-04-16 10:57:00,1.18259,1.18312,1.1824,1.18263,13000000.0
2008-04-16 10:58:00,1.18291,1.18291,1.18251,1.18276,15800000.0
2008-04-16 10:59:00,1.18264,1.18323,1.18264,1.18286,11600000.0
2008-04-16 11:00:00,1.18268,1.18317,1.18255,1.18255,8000000.0
2008-04-16 11:01:00,1.18246,1.18261,1.18234,1.18241,96000000.0
2008-04-16 11:02:00,1.1824,1.18263,1.18225,1.18236,86400000.0
2008-04-16 11:03:00,1.1825,1.18256,1.18243,1.18255,9400000.0
2008-04-16 11:04:00,1.18262,1.18293,1.18256,1.18256,6800000.0
2008-04-16 11:05:00,1.18254,1.18268,1.1824,1.18262,14800000.0
2008-04-16 11:06:00,1.18283,1.18295,1.18237,1.18261,8800000.0
2008-04-16 11:07:00,1.18259,1.18266,1.18229,1.18245,17200000.0
2008-04-16 11:08:00,1.1825,1.18287,1.18218,1.18254,18000000.0
2008-04-16 11:09:00,1.18271,1.18278,1.18243,1.18278,10000000.0
2008-04-16 11:10:00,1.18282,1.18316,1.18282,1.18316,27800000.0
2008-04-16 11:11:00,1.1833,1.1833,1.18307,1.1831,8800000.0
2008-04-16 11:12:00,1.18345,1.18364,1.18328,1.18356,22000000.0
2008-04-16 11:13:00,1.18334,1.18351,1.183,1.18345,19900000.0
2008-04-16 11:14:00,1.18343,1.18353,1.18318,1.18341,11200000.0
2008-04-16 11:15:00,1.18305,1.1831,1.18305,1.1831,6800000.0
2008-04-16 11:16:00,1.18346,1.18379,1.18312,1.18349,16000000.0
2008-04-16 11:17:00,1.18359,1.18391,1.18351,1.18377,65600000.0
2008-04-16 11:18:00,1.18373,1.18397,1.1837,1.18393,9800000.0
2008-04-16 11:19:00,1.18436,1.18436,1.18351,1.18373,12600000.0
2008-04-16 11:20:00,1.18398,1.18446,1.18378,1.18388,18600000.0
2008-04-16 11:21:00,1.18387,1.1843,1.18384,1.18384,20000000.0
2008-04-16 11:22:00,1.18368,1.18405,1.18334,1.18405,16400000.0
2008-04-16 11:23:00,1.18387,1.18403,1.18344,1.18344,56400000.0
2008-04-16 11:24:00,1.18349,1.18391,1.18346,1.18391,19600000.0
2008-04-16 11:25:00,1.18366,1.18366,1.18332,1.18365,12800000.0
2008-04-16 11:26:00,1.1835,1.18362,1.18344,1.18348,10600000.0
2008-04-16 11:27:00,1.18335,1.1836,1.18335,1.18352,21000000.0
2008-04-16 11:28:00,1.18367,1.18403,1.18362,1.18376,24000000.0
2008-04-16 11:29:00,1.18377,1.18428,1.18371,1.18375,10600000.0
2008-04-16 11:30:00,1.18378,1.18385,1.18341,1.18351,23400000.0
2008-04-16 11:31:00,1.18357,1.18357,1.18324,1.18324,3200000.0
2008-04-16 11:32:00,1.18338,1.18387,1.18336,1.18349,19400000.0
2008-04-16 11:33:00,1.18332,1.18358,1.18308,1.18334,14000000.0
2008-04-16 11:34:00,1.18303,1.18329,1.18291,1.18307,11000000.0
2008-04-16 11:35:00,1.183,1.1832,1.18287,1.18305,17400000.0
2008-04-16 11:36:00,1.18284,1.18317,1.18284,1.18304,18200000.0
2008-04-16 11:37:00,1.18297,1.18297,1.18249,1.18258,8400000.0
2008-04-16 11:38:00,1.18297,1.18297,1.18236,1.1825,12200000.0
2008-04-16 11:39:00,1.18246,1.18284,1.18218,1.18267,16600000.0
2008-04-16 11:40:00,1.18254,1.18254,1.18209,1.18209,21000000.0
2008-04-16 11:41:00,1.18245,1.18302,1.18245,1.1828,84400000.0
2008-04-16 11:42:00,1.18302,1.18302,1.18255,1.18284,16400000.0
2008-04-16 11:43:00,1.1827,1.18294,1.18265,1.18294,10400000.0
2008-04-16 11:44:00,1.18298,1.18345,1.18297,1.18297,19400000.0
2008-04-16 11:45:00,1.1828,1.18318,1.1828,1.18318,10200000.0
2008-04-16 11:46:00,1.1828,1.18286,1.18258,1.18265,18800000.0
2008-04-16 11:47:00,1.18265,1.18292,1.18257,1.18292,19200000.0
2008-04-16 11:48:00,1.18245,1.18295,1.18245,1.1828,12200000.0
2008-04-16 11:49:00,1.18268,1.18355,1.18268,1.18316,74800000.0
2008-04-16 11:50:00,1.18301,1.1837,1.18275,1.1837,12000000.0
2008-04-16 11:51:00,1.18357,1.18357,1.18289,1.18303,70600000.0
2008-04-16 11:52:00,1.18321,1.18355,1.18308,1.18355,73000000.0
2008-04-16 11:53:00,1.18362,1.18362,1.18315,1.18316,7200000.0
2008-04-16 11:54:00,1.18313,1.18313,1.18193,1.18193,25000000.0
2008-04-16 11:55:00,1.1824,1.1833,1.18227,1.1833,23800000.0
2008-04-16 11:56:00,1.18301,1.18358,1.18301,1.18332,77600000.0
2008-04-16 11:57:00,1.18326,1.18347,1.18304,1.18333,84600000.0
2008-04-16 11:58:00,1.18318,1.18332,1.18291,1.18302,10200000.0
2008-04-16 11:59:00,1.18321,1.18351,1.18298,1.18308,122600000.0
2008-04-16 12:00:00,1.18285,1.18303,1.18284,1.18295,14300000.0
2008-04-16 12:01:00,1.18329,1.18329,1.18292,1.18292,19600000.0
2008-04-16 12:02:00,1.18275,1.18308,1.18275,1.18306,8000000.0
2008-04-16 12:03:00,1.18335,1.18378,1.18335,1.18342,92400000.0
2008-04-16 12:04:00,1.18375,1.18375,1.1833,1.18362,21600000.0
2008-04-16 12:05:00,1.18337,1.18347,1.18288,1.18347,7600000.0
2008-04-16 12:06:00,1.18357,1.18357,1.18306,1.18326,18400000.0
2008-04-16 12:07:00,1.18345,1.18384,1.1832,1.18351,19600000.0
2008-04-16 12:08:00,1.18354,1.18354,1.1833,1.18339,19900000.0
2008-04-16 12:09:00,1.18325,1.18325,1.18274,1.18323,12800000.0
2008-04-16 12:10:00,1.18325,1.18357,1.18315,1.18357,64800000.0
2008-04-16 12:11:00,1.18388,1.18388,1.1835,1.18374,8200000.0
2008-04-16 12:12:00,1.1836,1.18392,1.18329,1.18329,22200000.0
2008-04-16 12:13:00,1.18346,1.18353,1.18316,1.18353,28200000.0
2008-04-16 12:14:00,1.18335,1.18363,1.18324,1.18335,75400000.0
2008-04-16 12:15:00,1.18349,1.18382,1.18339,1.18354,98400000.0
2008-04-16 12:16:00,1.18378,1.18397,1.18348,1.18348,89600000.0
2008-04-16 12:17:00,1.18357,1.18376,1.1835,1.18355,18200000.0
2008-04-16 12:18:00,1.1836,1.18385,1.18348,1.18385,13000000.0
2008-04-16 12:19:00,1.18366,1.18424,1.18362,1.18367,11400000.0
2008-04-16 12:20:00,1.18352,1.18374,1.18337,1.18355,13400000.0
2008-04-16 12:21:00,1.18378,1.18398,1.18372,1.18398,16400000.0
2008-04-16 12:22:00,1.18381,1.18381,1.18374,1.18374,10400000.0
2008-04-16 12:23:00,1.18394,1.18401,1.18359,1.18387,9000000.0
2008-04-16 12:24:00,1.18355,1.18374,1.1833,1.18374,11800000.0
2008-04-16 12:25:00,1.18372,1.18377,1.18334,1.18369,8800000.0
2008-04-16 12:26:00,1.18333,1.18336,1.18294,1.18313,104000000.0
2008-04-16 12:27:00,1.18306,1.18306,1.1827,1.18284,10600000.0
2008-04-16 12:28:00,1.18327,1.1835,1.18307,1.1835,11800000.0
2008-04-16 12:29:00,1.18311,1.18311,1.18257,1.18275,7000000.0
2008-04-16 12:30:00,1.18274,1.18329,1.18271,1.18301,12400000.0
2008-04-16 12:31:00,1.18259,1.18282,1.18259,1.18259,10400000.0
2008-04-16 12:32:00,1.18259,1.1833,1.18244,1.1829,22800000.0
2008-04-16 12:33:00,1.18286,1.18322,1.18286,1.18316,26600000.0
2008-04-16 12:34:00,1.18289,1.18305,1.1826,1.18289,17400000.0
2008-04-16 12:35:00,1.18327,1.18327,1.18279,1.18279,17200000.0
2008-04-16 12:36:00,1.18297,1.18327,1.18256,1.18327,23400000.0
2008-04-16 12:37:00,1.18298,1.18331,1.18291,1.18315,14200000.0
2008-04-16 12:38:00,1.18312,1.18337,1.18292,1.18325,15800000.0
2008-04-16 12:39:00,1.18306,1.18306,1.18234,1.1825,9600000.0
2008-04-16 12:40:00,1.1829,1.1831,1.1829,1.1831,24200000.0
2008-04-16 12:41:00,1.18257,1.18315,1.18248,1.18315,24200000.0
2008-04-16 12:42:00,1.18255,1.18286,1.18252,1.18286,13400000.0
2008-04-16 12:43:00,1.18321,1.18333,1.18288,1.18313,21200000.0
2008-04-16 12:44:00,1.1828,1.18306,1.18264,1.18291,16400000.0
2008-04-16 12:45:00,1.18347,1.18353,1.18309,1.18343,9400000.0
2008-04-16 12:46:00,1.1835,1.18378,1.18346,1.18348,105000000.0
2008-04-16 12:47:00,1.18379,1.18422,1.18354,1.18366,16400000.0
2008-04-16 12:48:00,1.18357,1.184,1.18351,1.18393,85600000.0
2008-04-16 12:49:00,1.18362,1.18405,1.18322,1.18348,11000000.0
2008-04-16 12:50:00,1.18352,1.18356,1.18352,1.18356,2600000.0
2008-04-16 12:51:00,1.18319,1.18319,1.18255,1.18275,17000000.0
2008-04-16 12:52:00,1.18259,1.18291,1.18245,1.18245,8800000.0
2008-04-16 12:53:00,1.18262,1.18282,1.18262,1.18282,9200000.0
2008-04-16 12:54:00,1.1831,1.18341,1.18289,1.18294,14400000.0
2008-04-16 12:55:00,1.18306,1.18306,1.18273,1.18289,70200000.0
2008-04-16 12:56:00,1.18313,1.18314,1.18296,1.18296,13800000.0
2008-04-16 12:57:00,1.18341,1.18341,1.18278,1.18278,15600000.0
2008-04-16 12:58:00,1.18257,1.18339,1.18255,1.18275,14600000.0
2008-04-16 12:59:00,1.18279,1.1831,1.18279,1.18296,7400000.0
2008-04-16 13:00:00,1.18302,1.18332,1.183,1.18308,20400000.0
2008-04-16 13:01:00,1.18319,1.18328,1.18308,1.18318,18200000.0
2008-04-16 13:02:00,1.1833,1.1835,1.1833,1.1833,15200000.0
2008-04-16 13:03:00,1.18296,1.18329,1.18249,1.18249,15200000.0
2008-04-16 13:04:00,1.18251,1.18337,1.18251,1.18337,15800000.0
2008-04-16 13:05:00,1.18303,1.18305,1.18294,1.183,11800000.0
2008-04-16 13:06:00,1.18318,1.18341,1.18282,1.18282,9000000.0
2008-04-16 13:07:00,1.18327,1.18327,1.18284,1.18284,12200000.0
2008-04-16 13:08:00,1.18271,1.18311,1.18262,1.18292,15600000.0
2008-04-16 13:09:00,1.18287,1.18306,1.18205,1.18205,24000000.0
2008-04-16 13:10:00,1.18257,1.18278,1.18256,1.18256,14200000.0
2008-04-16 13:11:00,1.18259,1.18259,1.18224,1.18238,7400000.0
2008-04-16 13:12:00,1.18243,1.1825,1.18231,1.18231,9400000.0
2008-04-16 13:13:00,1.18215,1.18236,1.1821,1.18218,14400000.0
2008-04-16 13:14:00,1.18216,1.18248,1.18213,1.18248,13800000.0
2008-04-16 13:15:00,1.18259,1.18338,1.18259,1.18338,9600000.0
2008-04-16 13:16:00,1.18352,1.18352,1.18327,1.18333,15400000.0
2008-04-16 13:17:00,1.18321,1.18375,1.18321,1.18349,18000000.0
2008-04-16 13:18:00,1.18356,1.18402,1.18314,1.18325,79600000.0
2008-04-16 13:19:00,1.18334,1.18343,1.18274,1.18284,28000000.0
2008-04-16 13:20:00,1.18275,1.18303,1.18236,1.18289,12200000.0
2008-04-16 13:21:00,1.18326,1.18359,1.1831,1.18318,39600000.0
2008-04-16 13:22:00,1.18309,1.18415,1.18309,1.1837,7800000.0
2008-04-16 13:23:00,1.1834,1.18356,1.18325,1.18356,14000000.0
2008-04-16 13:24:00,1.18331,1.18391,1.18331,1.18391,17600000.0
2008-04-16 13:25:00,1.18351,1.18362,1.18334,1.18357,25800000.0
2008-04-16 13:26:00,1.18362,1.18388,1.18327,1.18335,19000000.0
2008-04-16 13:27:00,1.18344,1.18352,1.18319,1.1834,23800000.0
2008-04-16 13:28:00,1.18335,1.18396,1.18317,1.1835,16600000.0
2008-04-16 13:29:00,1.18334,1.18361,1.18334,1.18336,39000000.0
2008-04-16 13:30:00,1.18323,1.18352,1.18299,1.18299,17800000.0
2008-04-16 13:31:00,1.18357,1.18374,1.18333,1.18337,11200000.0
2008-04-16 13:32:00,1.18328,1.18378,1.18328,1.18347,9400000.0
2008-04-16 13:33:00,1.18357,1.18379,1.18357,1.18373,9600000.0
2008-04-16 13:34:00,1.18369,1.18369,1.1833,1.1833,12800000.0
2008-04-16 13:35:00,1.18318,1.18335,1.1827,1.1831,21800000.0
2008-04-16 13:36:00,1.18304,1.18346,1.18304,1.18346,19400000.0
2008-04-16 13:37:00,1.18305,1.18316,1.18259,1.18259,7400000.0
2008-04-16 13:38:00,1.18316,1.18316,1.18284,1.18286,10800000.0
2008-04-16 13:39:00,1.18309,1.18309,1.1828,1.18288,54000000.0
2008-04-16 13:40:00,1.18309,1.18327,1.18284,1.18298,36800000.0
2008-04-16 13:41:00,1.18279,1.18318,1.18254,1.18302,27400000.0
2008-04-16 13:42:00,1.18281,1.18291,1.18281,1.18291,3200000.0
2008-04-16 13:43:00,1.18313,1.18341,1.18302,1.18315,15200000.0
2008-04-16 13:44:00,1.18328,1.18363,1.18293,1.18362,12400000.0
2008-04-16 13:45:00,1.18355,1.18355,1.18354,1.18354,6400000.0
2008-04-16 13:46:00,1.18338,1.18413,1.18338,1.18413,5600000.0
2008-04-16 13:47:00,1.1834,1.1834,1.18316,1.18316,6400000.0
2008-04-16 13:48:00,1.18332,1.18369,1.18321,1.18321,11800000.0
2008-04-16 13:49:00,1.18339,1.1835,1.18329,1.18329,30600000.0
2008-04-16 13:50:00,1.18294,1.1833,1.18267,1.1833,14200000.0
2008-04-16 13:51:00,1.18327,1.18371,1.18307,1.18355,28000000.0
2008-04-16 13:52:00,1.18345,1.18374,1.18341,1.18353,19400000.0
2008-04-16 13:53:00,1.18378,1.18413,1.18357,1.18357,7200000.0
2008-04-16 13:54:00,1.18403,1.18411,1.18367,1.18388,11800000.0
2008-04-16 13:55:00,1.18342,1.18373,1.1832,1.1832,17400000.0
2008-04-16 13:56:00,1.18316,1.18352,1.18316,1.18333,3000000.0
2008-04-16 13:57:00,1.18355,1.1836,1.18326,1.18334,30000000.0
2008-04-16 13:58:00,1.18341,1.18383,1.18299,1.18317,20200000.0
2008-04-16 13:59:00,1.18357,1.18373,1.18329,1.18344,36800000.0
2008-04-16 14:00:00,1.18322,1.18379,1.18322,1.18379,9800000.0
2008-04-16 14:01:00,1.18353,1.18396,1.1833,1.18355,28800000.0
2008-04-16 14:02:00,1.18368,1.18387,1.18329,1.18344,21000000.0
2008-04-16 14:03:00,1.18362,1.18366,1.18321,1.18335,10600000.0
2008-04-16 14:04:00,1.18357,1.18357,1.18276,1.18281,12600000.0
2008-04-16 14:05:00,1.18303,1.18349,1.18302,1.18345,16000000.0
2008-04-16 14:06:00,1.18378,1.18383,1.18351,1.18383,15200000.0
2008-04-16 14:07:00,1.18373,1.18403,1.18373,1.18386,18000000.0
2008-04-16 14:08:00,1.18405,1.18436,1.18405,1.1843,16000000.0
2008-04-16 14:09:00,1.18426,1.18426,1.18391,1.18406,12200000.0
2008-04-16 14:10:00,1.18378,1.18442,1.18378,1.18387,14600000.0
2008-04-16 14:11:00,1.18362,1.18396,1.18356,1.18372,10000000.0
2008-04-16 14:12:00,1.18381,1.18428,1.18376,1.18413,15000000.0
2008-04-16 14:13:00,1.18406,1.1844,1.18406,1.18415,12200000.0
2008-04-16 14:14:00,1.18394,1.18404,1.18385,1.18389,17800000.0
2008-04-16 14:15:00,1.18392,1.18455,1.18392,1.18455,7600000.0
2008-04-16 14:16:00,1.18423,1.18449,1.18403,1.18449,13600000.0
2008-04-16 14:17:00,1.18432,1.18437,1.18381,1.18381,17700000.0
2008-04-16 14:18:00,1.18405,1.18416,1.18405,1.18412,6800000.0
2008-04-16 14:19:00,1.18427,1.18445,1.18406,1.18445,7400000.0
2008-04-16 14:20:00,1.18431,1.18467,1.18411,1.18454,15800000.0
2008-04-16 14:21:00,1.18421,1.18464,1.1842,1.18453,20800000.0
2008-04-16 14:22:00,1.18485,1.18485,1.18444,1.18459,22800000.0
2008-04-16 14:23:00,1.18429,1.18429,1.18376,1.18376,28600000.0
2008-04-16 14:24:00,1.18353,1.18384,1.18337,1.18364,8800000.0
2008-04-16 14:25:00,1.18349,1.18387,1.18335,1.18339,13600000.0
2008-04-16 14:26:00,1.18336,1.18357,1.18336,1.18349,12000000.0
2008-04-16 14:27:00,1.18367,1.18424,1.18363,1.18377,14600000.0
2008-04-16 14:28:00,1.18369,1.18417,1.18346,1.18346,16000000.0
2008-04-16 14:29:00,1.18379,1.18379,1.18327,1.18331,21800000.0
2008-04-16 14:30:00,1.18351,1.18409,1.18351,1.18409,21000000.0
2008-04-16 14:31:00,1.18363,1.1838,1.18354,1.18356,86400000.0
2008-04-16 14:32:00,1.18396,1.18396,1.18301,1.1831,11000000.0
2008-04-16 14:33:00,1.18338,1.18338,1.1829,1.18325,14200000.0
2008-04-16 14:34:00,1.18302,1.18338,1.18302,1.18303,10000000.0
2008-04-16 14:35:00,1.18315,1.18321,1.18303,1.18321,10000000.0
2008-04-16 14:36:00,1.18309,1.18365,1.18301,1.18353,21000000.0
2008-04-16 14:37:00,1.184,1.18427,1.18395,1.18427,16200000.0
2008-04-16 14:38:00,1.18479,1.18479,1.18429,1.18457,9400000.0
2008-04-16 14:39:00,1.1845,1.18489,1.18406,1.18437,22200000.0
2008-04-16 14:40:00,1.18432,1.18442,1.18412,1.18434,21000000.0
2008-04-16 14:41:00,1.18462,1.18504,1.18435,1.18466,33800000.0
2008-04-16 14:42:00,1.18455,1.18495,1.18452,1.18495,23200000.0
2008-04-16 14:43:00,1.18476,1.1854,1.18474,1.1854,16000000.0
2008-04-16 14:44:00,1.18497,1.18525,1.18469,1.18525,4200000.0
2008-04-16 14:45:00,1.18497,1.18517,1.18497,1.1851,13000000.0
2008-04-16 14:46:00,1.18477,1.18497,1.18451,1.18451,9000000.0
2008-04-16 14:47:00,1.18467,1.18483,1.18467,1.18483,38400000.0
2008-04-16 14:48:00,1.18509,1.18528,1.18439,1.18439,25400000.0
2008-04-16 14:49:00,1.18456,1.1851,1.18456,1.18474,15400000.0
2008-04-16 14:50:00,1.18519,1.18523,1.18504,1.18523,6800000.0
2008-04-16 14:51:00,1.18474,1.18491,1.18436,1.18445,68200000.0
2008-04-16 14:52:00,1.18494,1.18532,1.1847,1.18513,18600000.0
2008-04-16 14:53:00,1.18508,1.18508,1.18442,1.18449,17800000.0
2008-04-16 14:54:00,1.18419,1.18436,1.18369,1.18412,10800000.0
2008-04-16 14:55:00,1.18382,1.1841,1.18382,1.18403,14800000.0
2008-04-16 14:56:00,1.184,1.18458,1.18379,1.18396,113200000.0
2008-04-16 14:57:00,1.1845,1.18469,1.18421,1.18469,16400000.0
2008-04-16 14:58:00,1.18447,1.185,1.18426,1.18493,10600000.0
2008-04-16 14:59:00,1.18504,1.18539,1.18478,1.18539,23600000.0
2008-04-16 15:00:00,1.18569,1.18601,1.18551,1.18572,23800000.0
2008-04-16 15:01:00,1.18567,1.18576,1.18546,1.18549,26400000.0
2008-04-16 15:02:00,1.18561,1.18592,1.18549,1.18562,10000000.0
2008-04-16 15:03:00,1.18581,1.18617,1.18564,1.18605,11200000.0
2008-04-16 15:04:00,1.18596,1.18603,1.18578,1.18585,19200000.0
2008-04-16 15:05:00,1.1861,1.1863,1.18604,1.18604,13400000.0
2008-04-16 15:06:00,1.1863,1.1863,1.18587,1.18588,79800000.0
2008-04-16 15:07:00,1.18623,1.18623,1.18597,1.1861,11400000.0
2008-04-16 15:08:00,1.18616,1.18635,1.18584,1.18616,7400000.0
2008-04-16 15:09:00,1.18585,1.18612,1.18585,1.18598,10000000.0
2008-04-16 15:10:00,1.18624,1.18636,1.18601,1.18621,14800000.0
2008-04-16 15:11:00,1.18621,1.18642,1.18596,1.18638,20600000.0
2008-04-16 15:12:00,1.18592,1.18625,1.18592,1.18593,20400000.0
2008-04-16 15:13:00,1.18643,1.18652,1.18619,1.18635,20200000.0
2008-04-16 15:14:00,1.18609,1.18661,1.1858,1.18617,10400000.0
2008-04-16 15:15:00,1.18606,1.18655,1.18606,1.18612,39600000.0
2008-04-16 15:16:00,1.18603,1.18603,1.18566,1.18566,10000000.0
2008-04-16 15:17:00,1.18576,1.186,1.18536,1.186,25200000.0
2008-04-16 15:18:00,1.18596,1.18613,1.18566,1.18566,14400000.0
2008-04-16 15:19:00,1.18575,1.18592,1.18536,1.18592,13200000.0
2008-04-16 15:20:00,1.18538,1.18609,1.18534,1.18609,15000000.0
2008-04-16 15:21:00,1.18615,1.18635,1.18615,1.18635,4200000.0
2008-04-16 15:22:00,1.18634,1.18634,1.18548,1.18548,8800000.0
2008-04-16 15:23:00,1.18569,1.18578,1.18569,1.18578,6800000.0
2008-04-16 15:24:00,1.1856,1.18609,1.1856,1.18607,45000000.0
2008-04-16 15:25:00,1.18567,1.18568,1.18554,1.18564,11000000.0
2008-04-16 15:26:00,1.18574,1.18592,1.18565,1.18567,23800000.0
2008-04-16 15:27:00,1.18607,1.18648,1.18588,1.18648,118600000.0
2008-04-16 15:28:00,1.18641,1.18645,1.18632,1.18634,16600000.0
2008-04-16 15:29:00,1.18643,1.18649,1.18627,1.18647,8400000.0
2008-04-16 15:30:00,1.18634,1.18634,1.186,1.18603,15000000.0
2008-04-16 15:31:00,1.18562,1.1861,1.18562,1.18568,8800000.0
2008-04-16 15:32:00,1.18593,1.18622,1.18553,1.18622,21600000.0
2008-04-16 15:33:00,1.1858,1.18624,1.18578,1.18624,16800000.0
2008-04-16 15:34:00,1.18566,1.18597,1.18529,1.18529,23200000.0
2008-04-16 15:35:00,1.18583,1.18617,1.18551,1.18587,22600000.0
2008-04-16 15:36:00,1.18622,1.18649,1.18622,1.18649,9600000.0
2008-04-16 15:37:00,1.18683,1.18683,1.18623,1.18661,20600000.0
2008-04-16 15:38:00,1.1865,1.18681,1.1865,1.18664,13600000.0
2008-04-16 15:39:00,1.1861,1.18689,1.1861,1.18689,3200000.0
2008-04-16 15:40:00,1.18665,1.18703,1.1864,1.1864,8400000.0
2008-04-16 15:41:00,1.18665,1.18668,1.18637,1.18637,15400000.0
2008-04-16 15:42:00,1.18641,1.18656,1.18617,1.18641,10600000.0
2008-04-16 15:43:00,1.18613,1.18669,1.18613,1.18652,9000000.0
2008-04-16 15:44:00,1.1863,1.18718,1.1863,1.18654,37800000.0
2008-04-16 15:45:00,1.18683,1.18683,1.18625,1.1864,15000000.0
2008-04-16 15:46:00,1.18643,1.1868,1.18643,1.18669,21000000.0
2008-04-16 15:47:00,1.18682,1.18701,1.18648,1.18693,11200000.0
2008-04-16 15:48:00,1.18674,1.18708,1.18674,1.18699,18000000.0
2008-04-16 15:49:00,1.18705,1.18731,1.18668,1.18668,18000000.0
2008-04-16 15:50:00,1.18639,1.18687,1.18639,1.18659,12600000.0
2008-04-16 15:51:00,1.18649,1.18687,1.18649,1.18658,22800000.0
2008-04-16 15:52:00,1.18656,1.18685,1.18656,1.18685,18400000.0
2008-04-16 15:53:00,1.18666,1.18677,1.18639,1.18665,20400000.0
2008-04-16 15:54:00,1.18649,1.18649,1.1861,1.18614,12000000.0
2008-04-16 15:55:00,1.18678,1.18679,1.18634,1.18634,12600000.0
2008-04-16 15:56:00,1.18656,1.18687,1.18634,1.1868,10600000.0
2008-04-16 15:57:00,1.1868,1.18691,1.18636,1.18639,10600000.0
2008-04-16 15:58:00,1.18655,1.18666,1.1864,1.1864,15800000.0
2008-04-16 15:59:00,1.18632,1.18679,1.18625,1.18644,16000000.0
2008-04-16 16:00:00,1.18613,1.18667,1.18613,1.18667,15800000.0
2008-04-16 16:01:00,1.18636,1.18665,1.18636,1.18642,17600000.0
2008-04-16 16:02:00,1.18664,1.18691,1.18628,1.18691,18200000.0
2008-04-16 16:03:00,1.18691,1.18691,1.18652,1.18656,17000000.0
2008-04-16 16:04:00,1.18649,1.18702,1.18645,1.18666,10800000.0
2008-04-16 16:05:00,1.1864,1.18717,1.1864,1.18692,13900000.0
2008-04-16 16:06:00,1.18666,1.18702,1.18662,1.18702,12800000.0
2008-04-16 16:07:00,1.18722,1.18738,1.18696,1.18707,15200000.0
2008-04-16 16:08:00,1.18695,1.18695,1.18634,1.1866,18600000.0
2008-04-16 16:09:00,1.18641,1.18671,1.18641,1.18671,19800000.0
2008-04-16 16:10:00,1.18648,1.18691,1.18648,1.18691,4200000.0
2008-04-16 16:11:00,1.18716,1.18741,1.1869,1.18691,10600000.0
2008-04-16 16:12:00,1.18727,1.18729,1.18674,1.18729,10400000.0
2008-04-16 16:13:00,1.18696,1.18757,1.18696,1.18701,16600000.0
2008-04-16 16:14:00,1.18672,1.18708,1.1866,1.18684,15800000.0
2008-04-16 16:15:00,1.18685,1.18696,1.18673,1.18696,17400000.0
2008-04-16 16:16:00,1.18656,1.1869,1.18656,1.18672,18800000.0
2008-04-16 16:17:00,1.18707,1.18711,1.18666,1.18681,16400000.0
2008-04-16 16:18:00,1.18675,1.18685,1.18649,1.18684,18800000.0
2008-04-16 16:19:00,1.18603,1.18653,1.18603,1.18646,15800000.0
2008-04-16 16:20:00,1.18688,1.18692,1.18657,1.18675,13800000.0
2008-04-16 16:21:00,1.18719,1.18742,1.18676,1.18724,15400000.0
2008-04-16 16:22:00,1.18746,1.18783,1.18729,1.18752,14000000.0
2008-04-16 16:23:00,1.18709,1.18742,1.18704,1.18728,25200000.0
2008-04-16 16:24:00,1.18714,1.18765,1.18714,1.18765,17400000.0
2008-04-16 16:25:00,1.18766,1.18781,1.18717,1.18717,18200000.0
2008-04-16 16:26:00,1.1874,1.18763,1.18727,1.18733,12200000.0
2008-04-16 16:27:00,1.18751,1.18773,1.18751,1.18766,13000000.0
2008-04-16 16:28:00,1.18785,1.1882,1.18755,1.1882,20600000.0
2008-04-16 16:29:00,1.18748,1.18782,1.18748,1.18768,10800000.0
2008-04-16 16:30:00,1.18782,1.18791,1.18728,1.18738,9200000.0
2008-04-16 16:31:00,1.1869,1.18742,1.1869,1.18742,22800000.0
2008-04-16 16:32:00,1.18767,1.18785,1.18761,1.18778,13200000.0
2008-04-16 16:33:00,1.18844,1.18844,1.18799,1.18829,13800000.0
2008-04-16 16:34:00,1.18781,1.18781,1.18695,1.18755,23200000.0
2008-04-16 16:35:00,1.1878,1.1883,1.1878,1.18811,18400000.0
2008-04-16 16:36:00,1.18854,1.18854,1.18796,1.18839,31400000.0
2008-04-16 16:37:00,1.18773,1.18833,1.18771,1.18829,15200000.0
2008-04-16 16:38:00,1.18845,1.18866,1.18803,1.18844,12800000.0
2008-04-16 16:39:00,1.18848,1.18871,1.18848,1.18861,15000000.0
2008-04-16 16:40:00,1.18879,1.18949,1.18829,1.18949,23200000.0
2008-04-16 16:41:00,1.18945,1.18948,1.18896,1.18896,8200000.0
2008-04-16 16:42:00,1.18914,1.18914,1.18864,1.18886,8200000.0
2008-04-16 16:43:00,1.18909,1.18909,1.18855,1.18855,17400000.0
2008-04-16 16:44:00,1.18884,1.18902,1.18863,1.18866,17200000.0
2008-04-16 16:45:00,1.18848,1.1887,1.18836,1.1885,15600000.0
2008-04-16 16:46:00,1.18826,1.18837,1.18792,1.18814,9600000.0
2008-04-16 16:47:00,1.18805,1.18838,1.18805,1.18816,21000000.0
2008-04-16 16:48:00,1.18795,1.18844,1.18773,1.18773,17400000.0
2008-04-16 16:49:00,1.18783,1.18834,1.18769,1.18787,9400000.0
2008-04-16 16:50:00,1.18769,1.18776,1.18737,1.18737,15800000.0
2008-04-16 16:51:00,1.18738,1.18768,1.18728,1.18728,17400000.0
2008-04-16 16:52:00,1.1878,1.1879,1.1875,1.1875,15800000.0
2008-04-16 16:53:00,1.18705,1.18752,1.18705,1.18737,15800000.0
2008-04-16 16:54:00,1.18751,1.1878,1.18714,1.1878,17000000.0
2008-04-16 16:55:00,1.18755,1.1877,1.18747,1.18756,10400000.0
2008-04-16 16:56:00,1.18754,1.18781,1.18737,1.18755,25000000.0
2008-04-16 16:57:00,1.18744,1.18817,1.18744,1.18769,31000000.0
2008-04-16 16:58:00,1.18781,1.18781,1.18713,1.18713,15600000.0
2008-04-16 16:59:00,1.18771,1.18798,1.18739,1.18798,13600000.0
2008-04-16 17:00:00,1.18755,1.18835,1.18755,1.18788,11800000.0
2008-04-16 17:01:00,1.18804,1.1884,1.18762,1.18804,10000000.0
2008-04-16 17:02:00,1.18778,1.1883,1.18778,1.18781,22800000.0
2008-04-16 17:03:00,1.18798,1.18825,1.18745,1.18745,15200000.0
2008-04-16 17:04:00,1.18731,1.18796,1.18731,1.18774,12600000.0
2008-04-16 17:05:00,1.18834,1.18877,1.18823,1.18826,16600000.0
2008-04-16 17:06:00,1.18837,1.18855,1.18798,1.18812,16000000.0
2008-04-16 17:07:00,1.18836,1.18836,1.18796,1.18796,21200000.0
2008-04-16 17:08:00,1.18824,1.1884,1.18816,1.18819,10600000.0
2008-04-16 17:09:00,1.18811,1.18822,1.1876,1.18776,17000000.0
2008-04-16 17:10:00,1.18766,1.18795,1.18744,1.18762,13000000.0
2008-04-16 17:11:00,1.18801,1.18825,1.18764,1.18825,14800000.0
2008-04-16 17:12:00,1.18746,1.18795,1.1873,1.18767,13800000.0
2008-04-16 17:13:00,1.18801,1.18815,1.18785,1.18785,12200000.0
2008-04-16 17:14:00,1.18819,1.18836,1.18779,1.18779,10200000.0
2008-04-16 17:15:00,1.18755,1.18795,1.18743,1.18795,13400000.0
2008-04-16 17:16:00,1.18784,1.18822,1.18784,1.18813,8400000.0
2008-04-16 17:17:00,1.18843,1.18843,1.18776,1.18776,10400000.0
2008-04-16 17:18:00,1.18742,1.18798,1.18742,1.18778,13600000.0
2008-04-16 17:19:00,1.18802,1.18819,1.18789,1.18789,6200000.0
2008-04-16 17:20:00,1.18704,1.18812,1.18704,1.1877,13800000.0
2008-04-16 17:21:00,1.18757,1.18842,1.18743,1.18842,17800000.0
2008-04-16 17:22:00,1.18807,1.18828,1.18803,1.18812,13600000.0
2008-04-16 17:23:00,1.18693,1.18774,1.18693,1.1877,10600000.0
2008-04-16 17:24:00,1.18777,1.18825,1.18765,1.18798,19000000.0
2008-04-16 17:25:00,1.18805,1.18823,1.18763,1.18763,13000000.0
2008-04-16 17:26:00,1.1883,1.1884,1.1882,1.1883,9000000.0
2008-04-16 17:27:00,1.18784,1.1883,1.18784,1.18802,9000000.0
2008-04-16 17:28:00,1.18802,1.18833,1.18802,1.18809,15800000.0
2008-04-16 17:29:00,1.18787,1.18801,1.1878,1.18785,17200000.0
2008-04-16 17:30:00,1.18759,1.18809,1.18742,1.18747,15000000.0
2008-04-16 17:31:00,1.1879,1.1879,1.18747,1.18747,6800000.0
2008-04-16 17:32:00,1.18734,1.18788,1.18705,1.18788,18200000.0
2008-04-16 17:33:00,1.18719,1.18742,1.18712,1.1874,13600000.0
2008-04-16 17:34:00,1.18697,1.18744,1.18682,1.18744,19800000.0
2008-04-16 17:35:00,1.18755,1.18803,1.18745,1.18779,22000000.0
2008-04-16 17:36:00,1.18783,1.18783,1.18717,1.18717,16600000.0
2008-04-16 17:37:00,1.1877,1.18778,1.18756,1.18766,26400000.0
2008-04-16 17:38:00,1.18749,1.18838,1.1874,1.1874,16000000.0
2008-04-16 17:39:00,1.18764,1.18764,1.18743,1.18743,4000000.0
2008-04-16 17:40:00,1.18719,1.18786,1.18719,1.18786,11400000.0
2008-04-16 17:41:00,1.18792,1.18823,1.18766,1.188,17200000.0
2008-04-16 17:42:00,1.18751,1.18794,1.18751,1.18778,8000000.0
2008-04-16 17:43:00,1.18761,1.18773,1.18761,1.18773,2600000.0
2008-04-16 17:44:00,1.18823,1.18826,1.1877,1.18807,22800000.0
2008-04-16 17:45:00,1.1878,1.18856,1.1878,1.18821,11000000.0
2008-04-16 17:46:00,1.18838,1.18863,1.18825,1.18829,9400000.0
2008-04-16 17:47:00,1.18808,1.1884,1.18808,1.18835,18000000.0
2008-04-16 17:48:00,1.18841,1.18841,1.1878,1.1878,20600000.0
2008-04-16 17:49:00,1.18749,1.18749,1.18677,1.18742,15600000.0
2008-04-16 17:50:00,1.18731,1.1876,1.18731,1.1876,12200000.0
2008-04-16 17:51:00,1.18722,1.18768,1.18713,1.1874,10600000.0
2008-04-16 17:52:00,1.18758,1.18777,1.18756,1.18777,6800000.0
2008-04-16 17:53:00,1.1875,1.18804,1.18728,1.18759,14600000.0
2008-04-16 17:54:00,1.1874,1.18756,1.18724,1.18742,19800000.0
2008-04-16 17:55:00,1.18746,1.18746,1.18646,1.18646,14600000.0
2008-04-16 17:56:00,1.18634,1.18668,1.18634,1.18652,10600000.0
2008-04-16 17:57:00,1.18677,1.18677,1.18597,1.18663,17200000.0
2008-04-16 17:58:00,1.18677,1.18685,1.18656,1.18656,21000000.0
2008-04-16 17:59:00,1.18664,1.1868,1.18642,1.1868,19000000.0
2008-04-16 18:00:00,1.18629,1.18644,1.18606,1.18644,15000000.0
2008-04-16 18:01:00,1.18671,1.18718,1.18645,1.18694,24200000.0
2008-04-16 18:02:00,1.18678,1.1873,1.1867,1.1867,17800000.0
2008-04-16 18:03:00,1.18722,1.18722,1.18668,1.18688,17800000.0
2008-04-16 18:04:00,1.18658,1.18699,1.18658,1.18699,5800000.0
2008-04-16 18:05:00,1.18689,1.18689,1.18636,1.18641,15400000.0
2008-04-16 18:06:00,1.18682,1.18682,1.18631,1.18642,7600000.0
2008-04-16 18:07:00,1.18666,1.18706,1.18659,1.18706,27000000.0
2008-04-16 18:08:00,1.18676,1.18699,1.18657,1.18657,12200000.0
2008-04-16 18:09:00,1.18657,1.18698,1.1863,1.1863,6600000.0
2008-04-16 18:10:00,1.18639,1.18666,1.18627,1.18643,9800000.0
2008-04-16 18:11:00,1.18609,1.18662,1.18609,1.18626,14200000.0
2008-04-16 18:12:00,1.18661,1.18663,1.18605,1.18629,16400000.0
2008-04-16 18:13:00,1.18662,1.18667,1.18643,1.18667,11800000.0
2008-04-16 18:14:00,1.18649,1.18672,1.18643,1.18652,13800000.0
2008-04-16 18:15:00,1.18664,1.18664,1.18629,1.18629,15600000.0
2008-04-16 18:16:00,1.18657,1.18688,1.1864,1.18678,9400000.0
2008-04-16 18:17:00,1.18669,1.187,1.18648,1.18654,25600000.0
2008-04-16 18:18:00,1.1866,1.1872,1.18643,1.1872,10200000.0
2008-04-16 18:19:00,1.18692,1.18742,1.18687,1.18687,12400000.0
2008-04-16 18:20:00,1.18686,1.18731,1.18686,1.18719,17200000.0
2008-04-16 18:21:00,1.18703,1.18715,1.1867,1.18677,11600000.0
2008-04-16 18:22:00,1.18677,1.18687,1.18677,1.18681,24200000.0
2008-04-16 18:23:00,1.18701,1.18778,1.18698,1.18754,11000000.0
2008-04-16 18:24:00,1.18712,1.18724,1.18692,1.18716,13600000.0
2008-04-16 18:25:00,1.18713,1.18763,1.18671,1.18763,11600000.0
2008-04-16 18:26:00,1.18759,1.18759,1.18708,1.1871,14800000.0
2008-04-16 18:27:00,1.1871,1.18726,1.18708,1.18726,5200000.0
2008-04-16 18:28:00,1.18732,1.18778,1.18731,1.18749,11000000.0
2008-04-16 18:29:00,1.18767,1.18795,1.18767,1.18795,18000000.0
2008-04-16 18:30:00,1.18774,1.18793,1.18747,1.1879,13800000.0
2008-04-16 18:31:00,1.18756,1.18795,1.18747,1.1878,18400000.0
2008-04-16 18:32:00,1.1883,1.18851,1.188,1.18843,11000000.0
2008-04-16 18:33:00,1.18845,1.18862,1.18837,1.18841,18000000.0
2008-04-16 18:34:00,1.18823,1.18862,1.18823,1.18862,14400000.0
2008-04-16 18:35:00,1.18852,1.18854,1.18801,1.18841,9400000.0
2008-04-16 18:36:00,1.18828,1.18859,1.18828,1.18838,8400000.0
2008-04-16 18:37:00,1.18872,1.18894,1.18828,1.18831,21400000.0
2008-04-16 18:38:00,1.1882,1.18836,1.18795,1.18836,11400000.0
2008-04-16 18:39:00,1.18853,1.18853,1.18813,1.18826,9400000.0
2008-04-16 18:40:00,1.18822,1.18843,1.18803,1.18841,11000000.0
2008-04-16 18:41:00,1.1884,1.1887,1.18834,1.18844,19400000.0
2008-04-16 18:42:00,1.18847,1.18905,1.18847,1.18865,17800000.0
2008-04-16 18:43:00,1.18901,1.18901,1.18853,1.18853,26800000.0
2008-04-16 18:44:00,1.18861,1.18883,1.18861,1.18878,8200000.0
2008-04-16 18:45:00,1.18872,1.18878,1.18849,1.18857,16600000.0
2008-04-16 18:46:00,1.1894,1.1894,1.1892,1.1892,4800000.0
2008-04-16 18:47:00,1.18867,1.18867,1.18852,1.18855,4800000.0
2008-04-16 18:48:00,1.18852,1.18873,1.18834,1.18857,18800000.0
2008-04-16 18:49:00,1.1892,1.1892,1.1892,1.1892,11600000.0
2008-04-16 18:50:00,1.1886,1.18867,1.18842,1.18855,11600000.0
2008-04-16 18:51:00,1.18857,1.1888,1.18849,1.1888,13400000.0
2008-04-16 18:52:00,1.18877,1.18877,1.18833,1.18833,20600000.0
2008-04-16 18:53:00,1.18896,1.18896,1.18841,1.18854,17000000.0
2008-04-16 18:54:00,1.1886,1.18866,1.18829,1.18835,26000000.0
2008-04-16 18:55:00,1.18841,1.18857,1.18817,1.18833,22000000.0
2008-04-16 18:56:00,1.18826,1.18864,1.18826,1.18846,17800000.0
2008-04-16 18:57:00,1.18842,1.18876,1.18842,1.18872,11400000.0
2008-04-16 18:58:00,1.18883,1.18883,1.18829,1.18838,24600000.0
2008-04-16 18:59:00,1.18869,1.18873,1.18839,1.18873,13000000.0
2008-04-16 19:00:00,1.1884,1.1884,1.18816,1.18816,9600000.0
2008-04-16 19:01:00,1.18776,1.18821,1.18766,1.18821,14400000.0
2008-04-16 19:02:00,1.18828,1.18851,1.18815,1.18836,12200000.0
2008-04-16 19:04:00,1.1885,1.1885,1.18795,1.18844,11600000.0
2008-04-16 19:05:00,1.1892,1.1892,1.189,1.189,19400000.0
2008-04-16 19:06:00,1.18825,1.1885,1.18806,1.1885,19400000.0
2008-04-16 19:07:00,1.18845,1.18845,1.1882,1.1882,18600000.0
2008-04-16 19:08:00,1.1886,1.1886,1.1886,1.1886,11000000.0
2008-04-16 19:09:00,1.18824,1.18848,1.18812,1.18831,11000000.0
2008-04-16 19:10:00,1.18813,1.18821,1.18806,1.18821,6200000.0
2008-04-16 19:11:00,1.18813,1.18872,1.18813,1.18843,24800000.0
2008-04-16 19:12:00,1.18881,1.18886,1.18816,1.18829,11800000.0
2008-04-16 19:13:00,1.18785,1.18785,1.18762,1.18771,13600000.0
2008-04-16 19:14:00,1.18769,1.18805,1.18769,1.18777,14400000.0
2008-04-16 19:15:00,1.18818,1.18818,1.18751,1.1877,16400000.0
2008-04-16 19:16:00,1.1877,1.18807,1.18739,1.18807,17200000.0
2008-04-16 19:17:00,1.18747,1.18772,1.18735,1.18766,25800000.0
2008-04-16 19:18:00,1.18748,1.18769,1.18688,1.18744,7800000.0
2008-04-16 19:19:00,1.18754,1.18816,1.18744,1.18768,24800000.0
2008-04-16 19:20:00,1.1878,1.18805,1.18772,1.18805,16400000.0
2008-04-16 19:21:00,1.1887,1.1888,1.1886,1.1888,13800000.0
2008-04-16 19:23:00,1.18809,1.18833,1.18809,1.18824,13800000.0
2008-04-16 19:24:00,1.18817,1.18826,1.18771,1.18781,21200000.0
2008-04-16 19:25:00,1.18822,1.18827,1.18792,1.1882,15600000.0
2008-04-16 19:26:00,1.18853,1.189,1.18819,1.1889,21000000.0
2008-04-16 19:27:00,1.18882,1.18882,1.1882,1.1882,11800000.0
2008-04-16 19:28:00,1.189,1.189,1.1888,1.1888,11800000.0
2008-04-16 19:29:00,1.1887,1.1888,1.1887,1.1888,11800000.0
2008-04-16 19:30:00,1.18811,1.18856,1.18808,1.18818,11800000.0
2008-04-16 19:31:00,1.1883,1.18838,1.18818,1.18818,16600000.0
2008-04-16 19:33:00,1.18845,1.18873,1.1883,1.18873,13200000.0
2008-04-16 19:34:00,1.18898,1.18898,1.18868,1.18868,9400000.0
2008-04-16 19:35:00,1.18843,1.18856,1.18829,1.18856,11800000.0
2008-04-16 19:36:00,1.18804,1.18855,1.18793,1.18837,11000000.0
2008-04-16 19:37:00,1.18854,1.18876,1.18848,1.18856,13400000.0
2008-04-16 19:38:00,1.18813,1.18845,1.18805,1.1883,19400000.0
2008-04-16 19:39:00,1.18787,1.18828,1.18767,1.1879,11600000.0
2008-04-16 19:40:00,1.18831,1.18839,1.18809,1.18839,16600000.0
2008-04-16 19:41:00,1.18865,1.18865,1.18806,1.18841,9000000.0
2008-04-16 19:42:00,1.18836,1.18867,1.18818,1.18867,10600000.0
2008-04-16 19:43:00,1.18809,1.18811,1.18789,1.18811,9600000.0
2008-04-16 19:44:00,1.18799,1.18863,1.18794,1.18812,23800000.0
2008-04-16 19:45:00,1.188,1.18836,1.188,1.18806,10800000.0
2008-04-16 19:46:00,1.18782,1.18787,1.18699,1.18699,22600000.0
2008-04-16 19:47:00,1.18732,1.18796,1.18732,1.18796,8400000.0
2008-04-16 19:48:00,1.18837,1.18837,1.18801,1.18811,6800000.0
2008-04-16 19:49:00,1.1879,1.18823,1.1879,1.18804,13200000.0
2008-04-16 19:50:00,1.18756,1.18802,1.18756,1.18792,12000000.0
2008-04-16 19:51:00,1.1886,1.1887,1.1886,1.1886,24600000.0
2008-04-16 19:52:00,1.18793,1.18837,1.18793,1.18837,24600000.0
2008-04-16 19:53:00,1.18809,1.18824,1.18785,1.18797,17400000.0
2008-04-16 19:54:00,1.18843,1.18843,1.18779,1.18794,23000000.0
2008-04-16 19:55:00,1.1879,1.18833,1.18772,1.18828,13600000.0
2008-04-16 19:56:00,1.1885,1.18886,1.1885,1.18851,21000000.0
2008-04-16 19:57:00,1.18821,1.18877,1.18821,1.18834,16600000.0
2008-04-16 19:59:00,1.1888,1.189,1.1888,1.189,6200000.0
2008-04-16 20:00:00,1.1888,1.1888,1.1888,1.1888,6200000.0
2008-04-16 20:01:00,1.18838,1.18844,1.18827,1.1883,6200000.0
2008-04-16 20:02:00,1.1883,1.18884,1.18827,1.18839,21400000.0
2008-04-16 20:03:00,1.18794,1.1883,1.1878,1.1883,8200000.0
2008-04-16 20:04:00,1.18822,1.18824,1.18806,1.18806,5600000.0
2008-04-16 20:05:00,1.18813,1.18849,1.18778,1.18849,11000000.0
2008-04-16 20:06:00,1.18838,1.18839,1.18823,1.18823,11800000.0
2008-04-16 20:07:00,1.18831,1.18841,1.18801,1.18821,22000000.0
2008-04-16 20:08:00,1.1882,1.18833,1.18812,1.18822,10400000.0
2008-04-16 20:09:00,1.18819,1.18874,1.18819,1.18857,12200000.0
2008-04-16 20:11:00,1.18813,1.18873,1.18799,1.18799,16200000.0
2008-04-16 20:13:00,1.18786,1.18876,1.18786,1.18834,10000000.0
2008-04-16 20:14:00,1.18851,1.18851,1.18829,1.18833,6400000.0
2008-04-16 20:15:00,1.18824,1.18834,1.18818,1.1883,15600000.0
2008-04-16 20:16:00,1.1883,1.18876,1.18804,1.18876,32400000.0
2008-04-16 20:17:00,1.18859,1.18912,1.18851,1.18875,17800000.0
2008-04-16 20:18:00,1.1892,1.1894,1.1892,1.1892,7000000.0
2008-04-16 20:19:00,1.1894,1.1894,1.1892,1.1892,7000000.0
2008-04-16 20:20:00,1.18852,1.18883,1.18839,1.18839,7000000.0
2008-04-16 20:21:00,1.18859,1.18859,1.18793,1.18793,16400000.0
2008-04-16 20:22:00,1.1879,1.18843,1.1879,1.18817,13200000.0
2008-04-16 20:23:00,1.18788,1.18834,1.18788,1.18813,8400000.0
2008-04-16 20:24:00,1.18829,1.18829,1.18794,1.18794,2600000.0
2008-04-16 20:25:00,1.18802,1.18826,1.18795,1.18826,7200000.0
2008-04-16 20:26:00,1.18785,1.18785,1.18783,1.18783,4000000.0
2008-04-16 20:27:00,1.18789,1.1888,1.18789,1.1888,22000000.0
2008-04-16 20:28:00,1.18839,1.18839,1.18805,1.18824,12600000.0
2008-04-16 20:29:00,1.18819,1.18887,1.18812,1.18887,14000000.0
2008-04-16 20:30:00,1.18807,1.18809,1.18738,1.18769,17000000.0
2008-04-16 20:31:00,1.18833,1.18833,1.18775,1.1881,12400000.0
2008-04-16 20:32:00,1.18783,1.18818,1.18776,1.18797,10200000.0
2008-04-16 20:33:00,1.1883,1.1883,1.18737,1.18737,8400000.0
2008-04-16 20:34:00,1.18761,1.18824,1.18732,1.18732,15600000.0
2008-04-16 20:35:00,1.18792,1.18792,1.18752,1.18754,8000000.0
2008-04-16 20:36:00,1.18754,1.18771,1.18754,1.18768,11200000.0
2008-04-16 20:37:00,1.18745,1.18791,1.18738,1.18791,21000000.0
2008-04-16 20:38:00,1.18785,1.18793,1.1876,1.18774,15800000.0
2008-04-16 20:39:00,1.18777,1.18799,1.18765,1.18799,9000000.0
2008-04-16 20:40:00,1.18771,1.18776,1.18765,1.18776,21600000.0
2008-04-16 20:41:00,1.18747,1.18756,1.18737,1.18744,10000000.0
2008-04-16 20:42:00,1.18699,1.18719,1.18692,1.18692,8000000.0
2008-04-16 20:43:00,1.18725,1.18725,1.18694,1.18694,7400000.0
2008-04-16 20:44:00,1.18755,1.18771,1.18706,1.18718,29000000.0
2008-04-16 20:45:00,1.18739,1.18771,1.18711,1.18751,8200000.0
2008-04-16 20:46:00,1.1874,1.18749,1.18688,1.1872,7600000.0
2008-04-16 20:47:00,1.18726,1.18763,1.18724,1.18763,17000000.0
2008-04-16 20:48:00,1.18749,1.18749,1.18716,1.18728,4800000.0
2008-04-16 20:49:00,1.18743,1.18788,1.18743,1.18756,7800000.0
2008-04-16 20:50:00,1.18751,1.18797,1.18747,1.18749,17600000.0
2008-04-16 20:51:00,1.1883,1.1883,1.1883,1.1883,16400000.0
2008-04-16 20:52:00,1.18763,1.18768,1.18736,1.18768,16400000.0
2008-04-16 20:53:00,1.1876,1.18775,1.1876,1.18773,16600000.0
2008-04-16 20:54:00,1.18774,1.18789,1.18761,1.18785,11000000.0
2008-04-16 20:55:00,1.18804,1.18826,1.18794,1.18826,8400000.0
2008-04-16 20:56:00,1.18852,1.18874,1.18809,1.18854,14400000.0
2008-04-16 20:57:00,1.18859,1.18888,1.18857,1.18872,16800000.0
2008-04-16 20:58:00,1.189,1.189,1.189,1.189,12400000.0
2008-04-16 20:59:00,1.18839,1.18849,1.18823,1.18823,12400000.0
2008-04-16 21:00:00,1.18831,1.1884,1.18824,1.18826,9400000.0
2008-04-16 21:01:00,1.18811,1.18881,1.18794,1.18881,11400000.0
2008-04-16 21:02:00,1.18896,1.18896,1.18818,1.1882,15600000.0
2008-04-16 21:03:00,1.18844,1.18844,1.18816,1.1883,6800000.0
2008-04-16 21:04:00,1.188,1.18833,1.18792,1.18806,5200000.0
2008-04-16 21:05:00,1.18762,1.18825,1.18762,1.1882,8000000.0
2008-04-16 21:06:00,1.18819,1.18828,1.1881,1.18828,6800000.0
2008-04-16 21:07:00,1.18827,1.18829,1.18827,1.18829,5000000.0
2008-04-16 21:08:00,1.18835,1.18872,1.18835,1.18872,16800000.0
2008-04-16 21:09:00,1.1888,1.189,1.1888,1.189,17000000.0
2008-04-16 21:10:00,1.18875,1.18893,1.18829,1.18829,17000000.0
2008-04-16 21:12:00,1.18838,1.18882,1.18819,1.18882,10600000.0
2008-04-16 21:13:00,1.18856,1.18856,1.18813,1.18819,27800000.0
2008-04-16 21:14:00,1.18806,1.18831,1.18797,1.18823,18000000.0
2008-04-16 21:15:00,1.18823,1.18865,1.18808,1.18865,12600000.0
2008-04-16 21:16:00,1.18864,1.18885,1.1885,1.18856,14400000.0
2008-04-16 21:17:00,1.18833,1.18855,1.18814,1.18814,11600000.0
2008-04-16 21:18:00,1.18795,1.18805,1.18795,1.18805,4200000.0
2008-04-16 21:19:00,1.18796,1.18853,1.18794,1.18798,10800000.0
2008-04-16 21:20:00,1.18796,1.18835,1.18787,1.18794,17800000.0
2008-04-16 21:21:00,1.18782,1.18817,1.18782,1.18787,7400000.0
2008-04-16 21:22:00,1.18794,1.18825,1.18782,1.18808,17800000.0
2008-04-16 21:24:00,1.18802,1.18831,1.18791,1.18827,16600000.0
2008-04-16 21:25:00,1.18821,1.18839,1.18815,1.18839,4600000.0
2008-04-16 21:26:00,1.1882,1.18825,1.18797,1.18825,10000000.0
2008-04-16 21:27:00,1.18842,1.18858,1.18819,1.18819,20200000.0
2008-04-16 21:28:00,1.18825,1.18844,1.18818,1.18844,5800000.0
2008-04-16 21:29:00,1.1884,1.1884,1.1883,1.1884,7200000.0
2008-04-16 21:30:00,1.1882,1.1884,1.1882,1.1884,7200000.0
2008-04-16 21:31:00,1.1882,1.1884,1.1882,1.1884,7200000.0
2008-04-16 21:32:00,1.1882,1.1883,1.1881,1.1882,7200000.0
2008-04-16 21:33:00,1.1881,1.1882,1.1881,1.1882,7200000.0
2008-04-16 21:34:00,1.18793,1.18811,1.18786,1.18811,7200000.0
2008-04-16 21:35:00,1.18802,1.18815,1.18799,1.18808,14800000.0
2008-04-16 21:36:00,1.1881,1.18816,1.1881,1.18816,5000000.0
2008-04-16 21:37:00,1.1883,1.1883,1.1882,1.1882,9800000.0
2008-04-16 21:39:00,1.1879,1.18808,1.18783,1.18792,9800000.0
2008-04-16 21:40:00,1.18775,1.18793,1.18775,1.18793,3600000.0
2008-04-16 21:41:00,1.1884,1.1884,1.1883,1.1884,7400000.0
2008-04-16 21:42:00,1.18801,1.18805,1.18788,1.18788,7400000.0
2008-04-16 21:43:00,1.18769,1.18772,1.18769,1.18772,3200000.0
2008-04-16 21:44:00,1.18742,1.18767,1.1874,1.1874,4800000.0
2008-04-16 21:45:00,1.18747,1.18754,1.187,1.187,8400000.0
2008-04-16 21:46:00,1.18745,1.18753,1.18712,1.18753,10800000.0
2008-04-16 21:47:00,1.18735,1.18773,1.18713,1.18745,11600000.0
2008-04-16 21:48:00,1.18781,1.18786,1.18729,1.18729,6800000.0
2008-04-16 21:49:00,1.18735,1.18761,1.18735,1.18751,12400000.0
2008-04-16 21:50:00,1.18767,1.18795,1.18747,1.18764,13800000.0
2008-04-16 21:51:00,1.18771,1.18831,1.18745,1.18745,9000000.0
2008-04-16 21:52:00,1.18794,1.18794,1.1874,1.1874,11000000.0
2008-04-16 21:53:00,1.18761,1.18794,1.18753,1.18775,16600000.0
2008-04-16 21:54:00,1.18741,1.18806,1.18707,1.18786,10400000.0
2008-04-16 21:55:00,1.1881,1.1881,1.1879,1.188,22200000.0
2008-04-16 21:56:00,1.18779,1.18782,1.18732,1.18732,22200000.0
2008-04-16 21:57:00,1.18771,1.18773,1.18771,1.18773,3600000.0
2008-04-16 21:58:00,1.18785,1.18794,1.18757,1.18774,11200000.0
2008-04-16 21:59:00,1.1878,1.18793,1.1878,1.18793,2600000.0
2008-04-16 22:00:00,1.18794,1.18822,1.18772,1.18772,13400000.0
2008-04-16 22:01:00,1.18804,1.18843,1.18804,1.18806,8200000.0
2008-04-16 22:02:00,1.18826,1.18826,1.1882,1.1882,2600000.0
2008-04-16 22:03:00,1.18832,1.18859,1.18817,1.18835,11800000.0
2008-04-16 22:04:00,1.18781,1.18801,1.18766,1.18766,8800000.0
2008-04-16 22:05:00,1.18779,1.18793,1.18744,1.18744,9600000.0
2008-04-16 22:06:00,1.1878,1.188,1.18765,1.18765,9600000.0
2008-04-16 22:07:00,1.18783,1.18823,1.18776,1.18823,16000000.0
2008-04-16 22:08:00,1.18755,1.18786,1.1875,1.18786,16400000.0
2008-04-16 22:09:00,1.1877,1.1877,1.18701,1.18701,13200000.0
2008-04-16 22:10:00,1.18746,1.18762,1.1874,1.18742,19400000.0
2008-04-16 22:11:00,1.18742,1.18749,1.18712,1.18719,9200000.0
2008-04-16 22:12:00,1.18737,1.18766,1.18699,1.18766,14800000.0
2008-04-16 22:13:00,1.18811,1.18814,1.18777,1.18792,21800000.0
2008-04-16 22:14:00,1.1879,1.1879,1.18755,1.18755,4800000.0
2008-04-16 22:15:00,1.1877,1.1878,1.1877,1.1877,4800000.0
2008-04-16 22:16:00,1.18756,1.18756,1.18742,1.1875,4800000.0
2008-04-16 22:17:00,1.18771,1.18771,1.18767,1.18767,2600000.0
2008-04-16 22:18:00,1.18771,1.18785,1.18738,1.18752,17400000.0
2008-04-16 22:19:00,1.18746,1.18753,1.18726,1.18726,13800000.0
2008-04-16 22:20:00,1.18754,1.18787,1.18746,1.18752,21200000.0
2008-04-16 22:21:00,1.18756,1.18756,1.18744,1.18744,9600000.0
2008-04-16 22:22:00,1.18751,1.18764,1.18705,1.18755,12000000.0
2008-04-16 22:23:00,1.18772,1.18788,1.18772,1.18788,2600000.0
2008-04-16 22:24:00,1.18796,1.18815,1.18753,1.18753,19400000.0
2008-04-16 22:25:00,1.18726,1.18752,1.18711,1.18752,16200000.0
2008-04-16 22:26:00,1.18726,1.1882,1.18726,1.1882,6800000.0
2008-04-16 22:27:00,1.18811,1.18817,1.18753,1.18758,23000000.0
2008-04-16 22:28:00,1.18777,1.18788,1.18746,1.18746,12200000.0
2008-04-16 22:29:00,1.18802,1.18817,1.18781,1.18782,15000000.0
2008-04-16 22:30:00,1.18825,1.18825,1.18756,1.18756,18800000.0
2008-04-16 22:31:00,1.1879,1.18821,1.18774,1.18803,11000000.0
2008-04-16 22:32:00,1.18796,1.18796,1.18761,1.18761,16000000.0
2008-04-16 22:33:00,1.188,1.18818,1.18781,1.18781,14400000.0
2008-04-16 22:34:00,1.18802,1.18804,1.18784,1.18784,8400000.0
2008-04-16 22:35:00,1.188,1.188,1.18758,1.18758,19200000.0
2008-04-16 22:36:00,1.18766,1.18794,1.18749,1.18749,10600000.0
2008-04-16 22:37:00,1.18731,1.18731,1.18712,1.18712,17200000.0
2008-04-16 22:38:00,1.18721,1.18748,1.18688,1.18729,14000000.0
2008-04-16 22:39:00,1.18709,1.18728,1.18709,1.18717,13800000.0
2008-04-16 22:40:00,1.1873,1.1873,1.1873,1.1873,9600000.0
2008-04-16 22:41:00,1.18711,1.18711,1.18644,1.18688,9600000.0
2008-04-16 22:42:00,1.1868,1.187,1.1868,1.1869,4800000.0
2008-04-16 22:43:00,1.18681,1.18681,1.18669,1.18669,4800000.0
2008-04-16 22:44:00,1.18662,1.18662,1.18612,1.18633,11000000.0
2008-04-16 22:45:00,1.1865,1.1865,1.1862,1.1863,23200000.0
2008-04-16 22:46:00,1.18605,1.18663,1.18575,1.18663,23200000.0
2008-04-16 22:47:00,1.18657,1.18669,1.1864,1.18669,17400000.0
2008-04-16 22:48:00,1.18665,1.18728,1.18665,1.18724,17600000.0
2008-04-16 22:49:00,1.18707,1.18722,1.18619,1.18656,22800000.0
2008-04-16 22:50:00,1.18686,1.18704,1.18682,1.18682,9200000.0
2008-04-16 22:51:00,1.187,1.18743,1.187,1.18743,13200000.0
2008-04-16 22:52:00,1.18692,1.18717,1.18684,1.18707,15200000.0
2008-04-16 22:53:00,1.18692,1.18692,1.18688,1.18688,2600000.0
2008-04-16 22:54:00,1.18667,1.18678,1.18648,1.18648,10200000.0
2008-04-16 22:55:00,1.18628,1.18628,1.18559,1.18559,9000000.0
2008-04-16 22:56:00,1.18552,1.18572,1.18532,1.18572,11800000.0
2008-04-16 22:57:00,1.18589,1.18589,1.18545,1.18545,8200000.0
2008-04-16 22:58:00,1.18511,1.18556,1.18504,1.18506,17400000.0
2008-04-16 22:59:00,1.18495,1.18524,1.18495,1.18497,9600000.0
2008-04-16 23:00:00,1.18482,1.18502,1.18473,1.18502,17600000.0
2008-04-16 23:01:00,1.18448,1.18497,1.18448,1.18472,11200000.0
2008-04-16 23:02:00,1.18472,1.18491,1.18468,1.18478,13800000.0
2008-04-16 23:03:00,1.18475,1.18475,1.18438,1.18438,8400000.0
2008-04-16 23:04:00,1.1849,1.1849,1.18439,1.18439,18200000.0
2008-04-16 23:05:00,1.1844,1.1844,1.18417,1.18417,5400000.0
2008-04-16 23:06:00,1.18394,1.18399,1.18371,1.18371,16400000.0
2008-04-16 23:07:00,1.184,1.184,1.18393,1.18393,3200000.0
2008-04-16 23:08:00,1.18422,1.18429,1.1842,1.18429,10600000.0
2008-04-16 23:09:00,1.18401,1.18417,1.18384,1.18417,7400000.0
2008-04-16 23:10:00,1.1847,1.1849,1.1846,1.1847,7200000.0
2008-04-16 23:11:00,1.18454,1.18454,1.18425,1.18446,7200000.0
2008-04-16 23:12:00,1.1852,1.1852,1.185,1.1851,14600000.0
2008-04-16 23:13:00,1.18474,1.18474,1.18414,1.18428,14600000.0
2008-04-16 23:14:00,1.1844,1.18462,1.18413,1.18413,7800000.0
2008-04-16 23:15:00,1.18435,1.18435,1.18403,1.18421,9000000.0
2008-04-16 23:16:00,1.18423,1.18436,1.1841,1.18419,8600000.0
2008-04-16 23:17:00,1.1846,1.1846,1.1846,1.1846,6200000.0
2008-04-16 23:18:00,1.18412,1.1844,1.18412,1.18437,6200000.0
2008-04-16 23:19:00,1.18401,1.18422,1.18389,1.18408,20000000.0
2008-04-16 23:20:00,1.1841,1.18444,1.18375,1.18375,25200000.0
2008-04-16 23:21:00,1.1836,1.18398,1.1836,1.18376,10600000.0
2008-04-16 23:22:00,1.18393,1.18418,1.18386,1.18404,13800000.0
2008-04-16 23:23:00,1.18453,1.1847,1.18429,1.18445,12400000.0
2008-04-16 23:24:00,1.18467,1.18522,1.18454,1.18459,10000000.0
2008-04-16 23:25:00,1.18484,1.18484,1.18451,1.18451,4000000.0
2008-04-16 23:26:00,1.1851,1.1852,1.1851,1.1852,12200000.0
2008-04-16 23:27:00,1.1851,1.1852,1.1851,1.1851,12200000.0
2008-04-16 23:28:00,1.185,1.1853,1.185,1.1851,12200000.0
2008-04-16 23:29:00,1.18487,1.18487,1.18443,1.18466,12200000.0
2008-04-16 23:30:00,1.18441,1.18501,1.18438,1.18501,12600000.0
2008-04-16 23:31:00,1.18505,1.18557,1.18499,1.18509,15200000.0
2008-04-16 23:32:00,1.18542,1.1856,1.18505,1.18516,13600000.0
2008-04-16 23:33:00,1.1859,1.1859,1.1858,1.1859,9400000.0
2008-04-16 23:34:00,1.18593,1.18593,1.18549,1.18559,9400000.0
2008-04-16 23:35:00,1.18541,1.18568,1.18516,1.18516,10600000.0
2008-04-16 23:36:00,1.18519,1.18519,1.18496,1.18516,7200000.0
2008-04-16 23:37:00,1.1853,1.1853,1.1852,1.1852,15400000.0
2008-04-16 23:39:00,1.18459,1.18476,1.18434,1.18436,15400000.0
2008-04-16 23:40:00,1.185,1.1853,1.185,1.1851,8600000.0
2008-04-16 23:41:00,1.18441,1.18477,1.18441,1.18477,8600000.0
2008-04-16 23:42:00,1.1851,1.1852,1.1851,1.1852,10600000.0
2008-04-16 23:43:00,1.18442,1.18497,1.18441,1.18471,10600000.0
2008-04-16 23:44:00,1.1851,1.1851,1.1851,1.1851,12400000.0
2008-04-16 23:45:00,1.18489,1.18489,1.18443,1.18444,12400000.0
2008-04-16 23:46:00,1.18446,1.18505,1.18446,1.18461,10400000.0
2008-04-16 23:47:00,1.18438,1.18525,1.18438,1.18461,17800000.0
2008-04-16 23:48:00,1.18461,1.18461,1.18415,1.18426,8000000.0
2008-04-16 23:49:00,1.18425,1.18441,1.18408,1.1843,17400000.0
2008-04-16 23:50:00,1.18445,1.18449,1.18418,1.18435,13800000.0
2008-04-16 23:51:00,1.1855,1.1855,1.1854,1.1854,21200000.0
2008-04-16 23:52:00,1.18484,1.18484,1.18447,1.18457,21200000.0
2008-04-16 23:53:00,1.185,1.185,1.185,1.185,9800000.0
2008-04-16 23:54:00,1.18458,1.18458,1.18421,1.18447,9800000.0
2008-04-16 23:55:00,1.18426,1.18439,1.18412,1.18412,15600000.0
2008-04-16 23:58:00,1.18415,1.18434,1.18415,1.18424,7200000.0
2008-04-16 23:59:00,1.18405,1.18405,1.18374,1.18374,12800000.0
2008-04-17 00:00:00,1.18375,1.18438,1.18372,1.18391,13600000.0
2008-04-17 00:01:00,1.18372,1.18386,1.18368,1.18374,6200000.0
2008-04-17 00:02:00,1.1836,1.18389,1.18351,1.18381,16400000.0
2008-04-17 00:03:00,1.1837,1.18407,1.18332,1.18332,19400000.0
2008-04-17 00:04:00,1.1837,1.1837,1.1835,1.18352,18400000.0
2008-04-17 00:05:00,1.18337,1.18341,1.1831,1.18337,14600000.0
2008-04-17 00:06:00,1.18315,1.1839,1.18315,1.1839,16600000.0
2008-04-17 00:07:00,1.18371,1.18376,1.18337,1.18346,10000000.0
2008-04-17 00:08:00,1.18353,1.18364,1.18342,1.18364,13800000.0
2008-04-17 00:09:00,1.18332,1.18355,1.18285,1.18285,13000000.0
2008-04-17 00:10:00,1.18336,1.1836,1.1833,1.1836,12400000.0
2008-04-17 00:11:00,1.18345,1.18412,1.18336,1.18365,11800000.0
2008-04-17 00:12:00,1.18408,1.18408,1.18369,1.18381,11000000.0
2008-04-17 00:14:00,1.18362,1.18375,1.1835,1.1835,12200000.0
2008-04-17 00:15:00,1.18349,1.18349,1.18295,1.18313,6800000.0
2008-04-17 00:16:00,1.18328,1.18373,1.18323,1.18334,8800000.0
2008-04-17 00:17:00,1.18405,1.18461,1.184,1.184,11200000.0
2008-04-17 00:18:00,1.1847,1.1848,1.1847,1.1847,4000000.0
2008-04-17 00:19:00,1.18437,1.18437,1.18414,1.18414,4000000.0
2008-04-17 00:20:00,1.1847,1.1847,1.1846,1.1847,4000000.0
2008-04-17 00:22:00,1.18412,1.18431,1.18412,1.18431,4000000.0
2008-04-17 00:23:00,1.18405,1.18442,1.18372,1.18442,14600000.0
2008-04-17 00:24:00,1.1842,1.18453,1.18416,1.18453,16600000.0
2008-04-17 00:26:00,1.1849,1.1849,1.1848,1.1848,7400000.0
2008-04-17 00:27:00,1.18441,1.18481,1.18441,1.18476,7400000.0
2008-04-17 00:28:00,1.18414,1.18455,1.18398,1.18398,16200000.0
2008-04-17 00:29:00,1.18449,1.18464,1.184,1.18416,14800000.0
2008-04-17 00:30:00,1.18445,1.18468,1.18424,1.18424,6800000.0
2008-04-17 00:31:00,1.18417,1.18447,1.18417,1.18447,4600000.0
2008-04-17 00:32:00,1.1849,1.1849,1.1846,1.1847,9600000.0
2008-04-17 00:33:00,1.1846,1.1847,1.1846,1.1846,9600000.0
2008-04-17 00:34:00,1.18447,1.18477,1.18419,1.18419,9600000.0
2008-04-17 00:35:00,1.1844,1.1844,1.18437,1.18437,3200000.0
2008-04-17 00:36:00,1.18446,1.18469,1.18437,1.18465,15800000.0
2008-04-17 00:37:00,1.18429,1.1844,1.18405,1.18436,8000000.0
2008-04-17 00:38:00,1.18489,1.1851,1.18466,1.18475,11800000.0
2008-04-17 00:39:00,1.18459,1.18516,1.18459,1.1847,12000000.0
2008-04-17 00:40:00,1.18452,1.18467,1.18452,1.18454,4000000.0
2008-04-17 00:41:00,1.185,1.185,1.1849,1.1849,7800000.0
2008-04-17 00:42:00,1.185,1.185,1.185,1.185,7800000.0
2008-04-17 00:43:00,1.18482,1.18495,1.1845,1.18495,7800000.0
2008-04-17 00:44:00,1.185,1.1852,1.185,1.1852,13200000.0
2008-04-17 00:45:00,1.18461,1.1849,1.18452,1.18463,13200000.0
2008-04-17 00:46:00,1.18447,1.18447,1.18378,1.18378,18200000.0
2008-04-17 00:47:00,1.1842,1.1843,1.1842,1.1842,14000000.0
2008-04-17 00:48:00,1.18391,1.18398,1.1838,1.18391,14000000.0
2008-04-17 00:49:00,1.18392,1.18406,1.18381,1.18406,7000000.0
2008-04-17 00:50:00,1.18381,1.18405,1.18376,1.18399,12800000.0
2008-04-17 00:51:00,1.18392,1.18392,1.18384,1.18384,6600000.0
2008-04-17 00:52:00,1.18398,1.18398,1.18353,1.18353,5600000.0
2008-04-17 00:53:00,1.18383,1.18437,1.18383,1.18413,7000000.0
2008-04-17 00:55:00,1.18426,1.18434,1.18403,1.18416,16200000.0
2008-04-17 00:56:00,1.18403,1.18421,1.18372,1.18385,18200000.0
2008-04-17 00:57:00,1.18357,1.18422,1.18357,1.18407,24000000.0
2008-04-17 00:58:00,1.18402,1.18475,1.18383,1.18475,18000000.0
2008-04-17 00:59:00,1.18438,1.18467,1.184,1.18467,13800000.0
2008-04-17 01:00:00,1.18454,1.18482,1.18415,1.18427,23600000.0
2008-04-17 01:01:00,1.18441,1.1846,1.18426,1.18426,26800000.0
2008-04-17 01:02:00,1.1847,1.185,1.1845,1.1846,2000000.0
2008-04-17 01:03:00,1.18448,1.18448,1.18439,1.18439,2000000.0
2008-04-17 01:04:00,1.18414,1.1845,1.18414,1.1845,6200000.0
2008-04-17 01:05:00,1.18459,1.18459,1.18411,1.18411,7400000.0
2008-04-17 01:06:00,1.18422,1.18434,1.18403,1.18407,27400000.0
2008-04-17 01:07:00,1.18413,1.18437,1.18386,1.18423,16600000.0
2008-04-17 01:08:00,1.18375,1.18445,1.18375,1.18434,10600000.0
2008-04-17 01:09:00,1.18447,1.18464,1.18407,1.18407,13800000.0
2008-04-17 01:10:00,1.18428,1.18446,1.18419,1.18419,19400000.0
2008-04-17 01:11:00,1.1847,1.1847,1.1845,1.1846,16800000.0
2008-04-17 01:12:00,1.18426,1.18426,1.18386,1.18388,16800000.0
2008-04-17 01:13:00,1.18401,1.18411,1.18372,1.18381,7400000.0
2008-04-17 01:14:00,1.18415,1.18477,1.18415,1.18457,11600000.0
2008-04-17 01:15:00,1.18391,1.18424,1.18378,1.18424,7400000.0
2008-04-17 01:16:00,1.18438,1.18446,1.18419,1.18436,10400000.0
2008-04-17 01:17:00,1.18417,1.18458,1.18362,1.18458,6200000.0
2008-04-17 01:18:00,1.18459,1.18482,1.1842,1.18464,27000000.0
2008-04-17 01:19:00,1.18486,1.18486,1.18464,1.18468,16600000.0
2008-04-17 01:20:00,1.1848,1.185,1.1848,1.185,11000000.0
2008-04-17 01:21:00,1.18483,1.18503,1.18468,1.18468,11000000.0
2008-04-17 01:22:00,1.18424,1.18441,1.18405,1.18405,11800000.0
2008-04-17 01:23:00,1.18407,1.18407,1.18406,1.18406,3200000.0
2008-04-17 01:24:00,1.18388,1.18405,1.1838,1.18405,9800000.0
2008-04-17 01:25:00,1.18427,1.18427,1.18376,1.18412,7800000.0
2008-04-17 01:26:00,1.18349,1.18389,1.18347,1.18347,15000000.0
2008-04-17 01:27:00,1.1837,1.18394,1.1837,1.18392,8800000.0
2008-04-17 01:28:00,1.18407,1.18452,1.18394,1.18421,11800000.0
2008-04-17 01:29:00,1.18425,1.18425,1.18422,1.18422,2600000.0
2008-04-17 01:31:00,1.18432,1.18473,1.18432,1.18456,9400000.0
2008-04-17 01:32:00,1.18431,1.18467,1.18427,1.18448,22000000.0
2008-04-17 01:33:00,1.1847,1.18483,1.18461,1.18483,12800000.0
2008-04-17 01:34:00,1.18481,1.18495,1.18481,1.18493,12000000.0
2008-04-17 01:35:00,1.18516,1.18516,1.18451,1.18451,6200000.0
2008-04-17 01:36:00,1.18484,1.18489,1.18484,1.18489,8200000.0
2008-04-17 01:37:00,1.18497,1.18497,1.18474,1.18474,9600000.0
2008-04-17 01:38:00,1.18465,1.18504,1.18465,1.18504,9000000.0
2008-04-17 01:39:00,1.18493,1.18525,1.1848,1.1848,10400000.0
2008-04-17 01:40:00,1.18476,1.18476,1.18403,1.18403,34800000.0
2008-04-17 01:41:00,1.1846,1.18472,1.18448,1.18472,13400000.0
2008-04-17 01:42:00,1.18474,1.18517,1.18462,1.18505,16400000.0
2008-04-17 01:43:00,1.18451,1.18451,1.18441,1.18441,3200000.0
2008-04-17 01:44:00,1.18456,1.18463,1.18449,1.1846,10600000.0
2008-04-17 01:45:00,1.1844,1.1848,1.1842,1.1848,17400000.0
2008-04-17 01:46:00,1.18462,1.18462,1.18428,1.18451,13400000.0
2008-04-17 01:47:00,1.1848,1.185,1.1848,1.1848,8000000.0
2008-04-17 01:48:00,1.18471,1.18471,1.18432,1.18432,8000000.0
2008-04-17 01:49:00,1.18422,1.18422,1.18398,1.18398,15400000.0
2008-04-17 01:50:00,1.18451,1.18451,1.1842,1.18435,6600000.0
2008-04-17 01:51:00,1.18439,1.18439,1.18403,1.18409,11000000.0
2008-04-17 01:52:00,1.18393,1.18418,1.18367,1.18418,10400000.0
2008-04-17 01:53:00,1.18418,1.1842,1.18379,1.18379,13400000.0
2008-04-17 01:54:00,1.18368,1.18411,1.18356,1.18395,14600000.0
2008-04-17 01:55:00,1.18397,1.18397,1.18355,1.18371,19200000.0
2008-04-17 01:56:00,1.18421,1.18421,1.18401,1.18414,7400000.0
2008-04-17 01:57:00,1.18404,1.1842,1.18404,1.1842,3600000.0
2008-04-17 01:58:00,1.1844,1.1846,1.1844,1.1845,14200000.0
2008-04-17 01:59:00,1.18435,1.18468,1.18416,1.18418,14200000.0
2008-04-17 02:00:00,1.18427,1.18472,1.18426,1.18472,12600000.0
2008-04-17 02:01:00,1.18494,1.18501,1.1847,1.18491,16400000.0
2008-04-17 02:02:00,1.18497,1.18509,1.18465,1.18496,6800000.0
2008-04-17 02:03:00,1.18529,1.18579,1.18507,1.18507,11000000.0
2008-04-17 02:04:00,1.18564,1.18564,1.18479,1.18494,25200000.0
2008-04-17 02:05:00,1.18547,1.18547,1.18483,1.18499,4800000.0
2008-04-17 02:06:00,1.1856,1.1856,1.1854,1.1854,11400000.0
2008-04-17 02:07:00,1.18499,1.18529,1.18491,1.18529,11400000.0
2008-04-17 02:08:00,1.1856,1.1857,1.1854,1.1854,8400000.0
2008-04-17 02:09:00,1.18482,1.18485,1.18436,1.18485,8400000.0
2008-04-17 02:10:00,1.18467,1.18498,1.18467,1.18498,10600000.0
2008-04-17 02:11:00,1.18509,1.18511,1.18469,1.18469,6600000.0
2008-04-17 02:12:00,1.18442,1.18442,1.18426,1.18426,8600000.0
2008-04-17 02:13:00,1.18449,1.18449,1.18404,1.18413,22000000.0
2008-04-17 02:14:00,1.18408,1.18461,1.18408,1.18432,9600000.0
2008-04-17 02:15:00,1.18457,1.18522,1.18457,1.18492,14200000.0
2008-04-17 02:16:00,1.1852,1.1854,1.1852,1.1854,84800000.0
2008-04-17 02:17:00,1.18477,1.18516,1.18429,1.18448,84800000.0
2008-04-17 02:18:00,1.18466,1.18513,1.18433,1.1851,6800000.0
2008-04-17 02:19:00,1.18488,1.18516,1.18488,1.18494,8800000.0
2008-04-17 02:20:00,1.18549,1.18549,1.18546,1.18546,7000000.0
2008-04-17 02:21:00,1.18537,1.18569,1.1852,1.18541,19200000.0
2008-04-17 02:22:00,1.18569,1.18569,1.18473,1.18476,13600000.0
2008-04-17 02:23:00,1.18495,1.18495,1.18456,1.18456,13600000.0
2008-04-17 02:24:00,1.18501,1.1853,1.18501,1.18526,10000000.0
2008-04-17 02:25:00,1.18513,1.1853,1.18508,1.1853,9400000.0
2008-04-17 02:26:00,1.18516,1.18516,1.18515,1.18515,9000000.0
2008-04-17 02:27:00,1.18516,1.18555,1.18495,1.18502,14400000.0
2008-04-17 02:28:00,1.18498,1.18502,1.18426,1.18426,14200000.0
2008-04-17 02:29:00,1.18458,1.18482,1.18443,1.18457,16400000.0
2008-04-17 02:30:00,1.18452,1.18462,1.18452,1.18462,6800000.0
2008-04-17 02:31:00,1.18515,1.18515,1.18468,1.18487,14600000.0
2008-04-17 02:32:00,1.18492,1.18492,1.1846,1.18468,16200000.0
2008-04-17 02:33:00,1.18485,1.18515,1.18457,1.18468,10200000.0
2008-04-17 02:34:00,1.1852,1.1852,1.185,1.185,20200000.0
2008-04-17 02:35:00,1.18492,1.18492,1.18416,1.18416,20200000.0
2008-04-17 02:36:00,1.18444,1.18455,1.18423,1.18431,20600000.0
2008-04-17 02:37:00,1.18431,1.18431,1.18418,1.18418,9000000.0
2008-04-17 02:38:00,1.18459,1.18459,1.18434,1.18434,4800000.0
2008-04-17 02:39:00,1.18451,1.18459,1.18434,1.18435,9600000.0
2008-04-17 02:40:00,1.18459,1.18479,1.18421,1.18466,12000000.0
2008-04-17 02:41:00,1.18457,1.18481,1.18445,1.18476,22400000.0
2008-04-17 02:42:00,1.18494,1.18507,1.1848,1.1848,4200000.0
2008-04-17 02:43:00,1.18435,1.18458,1.18434,1.18437,8000000.0
2008-04-17 02:44:00,1.18454,1.18458,1.18445,1.18445,11600000.0
2008-04-17 02:45:00,1.18411,1.18411,1.18368,1.18384,10000000.0
2008-04-17 02:46:00,1.18401,1.18422,1.18401,1.18404,10800000.0
2008-04-17 02:47:00,1.18443,1.18469,1.18419,1.18438,75400000.0
2008-04-17 02:48:00,1.18415,1.18457,1.18376,1.18401,16100000.0
2008-04-17 02:49:00,1.18423,1.18463,1.1842,1.18463,16800000.0
2008-04-17 02:50:00,1.18436,1.18483,1.18414,1.18414,21800000.0
2008-04-17 02:51:00,1.18478,1.18478,1.18451,1.18451,8000000.0
2008-04-17 02:52:00,1.18448,1.18489,1.18404,1.18489,10200000.0
2008-04-17 02:53:00,1.18443,1.18455,1.18443,1.18451,5200000.0
2008-04-17 02:54:00,1.18411,1.18458,1.18411,1.18417,6200000.0
2008-04-17 02:55:00,1.18445,1.18476,1.18437,1.18437,16800000.0
2008-04-17 02:56:00,1.1848,1.1848,1.1848,1.1848,18400000.0
2008-04-17 02:57:00,1.18458,1.18496,1.18445,1.18459,18400000.0
2008-04-17 02:58:00,1.18505,1.18505,1.18466,1.1847,16000000.0
2008-04-17 02:59:00,1.1847,1.18477,1.18455,1.18466,6200000.0
2008-04-17 03:00:00,1.18486,1.18526,1.18469,1.18481,19600000.0
2008-04-17 03:01:00,1.18499,1.18536,1.18499,1.18536,6800000.0
2008-04-17 03:02:00,1.18482,1.18502,1.18482,1.18502,8200000.0
2008-04-17 03:03:00,1.18514,1.18516,1.18473,1.18473,9400000.0
2008-04-17 03:04:00,1.18519,1.18537,1.18502,1.18524,10200000.0
2008-04-17 03:05:00,1.18506,1.18514,1.18478,1.18478,19600000.0
2008-04-17 03:06:00,1.18537,1.18537,1.18469,1.18496,20800000.0
2008-04-17 03:07:00,1.1851,1.1851,1.18494,1.18494,18400000.0
2008-04-17 03:08:00,1.18477,1.18499,1.18466,1.18499,8000000.0
2008-04-17 03:09:00,1.18476,1.18476,1.18446,1.18446,4800000.0
2008-04-17 03:10:00,1.18485,1.18498,1.18453,1.18462,16000000.0
2008-04-17 03:11:00,1.18461,1.18481,1.18456,1.18481,5800000.0
2008-04-17 03:12:00,1.18475,1.18475,1.18418,1.18439,21700000.0
2008-04-17 03:13:00,1.18437,1.18482,1.18417,1.18463,14800000.0
2008-04-17 03:14:00,1.1848,1.1848,1.18461,1.18478,6200000.0
2008-04-17 03:15:00,1.18506,1.18512,1.18459,1.18496,29000000.0
2008-04-17 03:16:00,1.18488,1.18542,1.18488,1.18511,9200000.0
2008-04-17 03:17:00,1.18501,1.18507,1.18458,1.18507,28000000.0
2008-04-17 03:18:00,1.18475,1.18485,1.18451,1.18475,13200000.0
2008-04-17 03:19:00,1.1849,1.1852,1.18475,1.1852,21800000.0
2008-04-17 03:20:00,1.18539,1.18539,1.18497,1.18497,6200000.0
2008-04-17 03:21:00,1.185,1.18536,1.18491,1.18509,15200000.0
2008-04-17 03:22:00,1.1854,1.1856,1.1854,1.1854,9200000.0
2008-04-17 03:23:00,1.185,1.18531,1.18468,1.1849,9200000.0
2008-04-17 03:24:00,1.18493,1.18545,1.18493,1.185,21800000.0
2008-04-17 03:25:00,1.1852,1.1854,1.1852,1.1854,3200000.0
2008-04-17 03:26:00,1.1848,1.1848,1.1848,1.1848,3200000.0
2008-04-17 03:27:00,1.18458,1.18515,1.18458,1.18494,6800000.0
2008-04-17 03:29:00,1.18529,1.18529,1.18444,1.18467,11200000.0
2008-04-17 03:30:00,1.1854,1.1854,1.185,1.1852,2600000.0
2008-04-17 03:31:00,1.1845,1.18452,1.1845,1.18452,2600000.0
2008-04-17 03:32:00,1.18476,1.18476,1.18448,1.18448,25000000.0
2008-04-17 03:33:00,1.18448,1.18455,1.18448,1.18455,7800000.0
2008-04-17 03:34:00,1.1854,1.1854,1.1852,1.1852,28400000.0
2008-04-17 03:35:00,1.18471,1.1854,1.18471,1.18479,28400000.0
2008-04-17 03:36:00,1.18498,1.18531,1.18485,1.18494,25800000.0
2008-04-17 03:37:00,1.18474,1.18529,1.18474,1.18529,13200000.0
2008-04-17 03:38:00,1.18509,1.18518,1.18496,1.18496,10400000.0
2008-04-17 03:39:00,1.18543,1.18546,1.18519,1.1854,11200000.0
2008-04-17 03:40:00,1.18535,1.18581,1.1852,1.18581,13800000.0
2008-04-17 03:41:00,1.18553,1.18553,1.18526,1.18526,12600000.0
2008-04-17 03:42:00,1.1857,1.186,1.1857,1.186,24000000.0
2008-04-17 03:43:00,1.18528,1.18542,1.18499,1.18542,24000000.0
2008-04-17 03:44:00,1.18528,1.18581,1.18521,1.18527,10000000.0
2008-04-17 03:45:00,1.18525,1.18546,1.1849,1.18546,28000000.0
2008-04-17 03:46:00,1.18534,1.18572,1.18507,1.1851,14400000.0
2008-04-17 03:47:00,1.18556,1.18568,1.18544,1.18544,10000000.0
2008-04-17 03:48:00,1.18547,1.18604,1.18547,1.1858,15000000.0
2008-04-17 03:49:00,1.18568,1.18568,1.18521,1.18521,7400000.0
2008-04-17 03:50:00,1.18511,1.18543,1.18511,1.18543,16600000.0
2008-04-17 03:51:00,1.18576,1.18586,1.1854,1.18565,11600000.0
2008-04-17 03:52:00,1.18589,1.186,1.18528,1.1857,21800000.0
2008-04-17 03:53:00,1.18547,1.18554,1.18539,1.18548,7400000.0
2008-04-17 03:54:00,1.1859,1.1859,1.18545,1.18545,17200000.0
2008-04-17 03:55:00,1.18546,1.18583,1.18546,1.18551,7400000.0
2008-04-17 03:56:00,1.18563,1.18572,1.18543,1.18572,18200000.0
2008-04-17 03:57:00,1.18551,1.18584,1.18547,1.18584,18000000.0
2008-04-17 03:58:00,1.18558,1.186,1.18558,1.18599,13000000.0
2008-04-17 03:59:00,1.18593,1.18611,1.18591,1.18597,11400000.0
2008-04-17 04:00:00,1.1863,1.1863,1.1863,1.1863,7600000.0
2008-04-17 04:01:00,1.18569,1.18619,1.18569,1.18594,7600000.0
2008-04-17 04:02:00,1.18625,1.18631,1.1857,1.1857,7400000.0
2008-04-17 04:03:00,1.18609,1.18632,1.18589,1.18589,20000000.0
2008-04-17 04:04:00,1.1865,1.1865,1.1864,1.1864,12600000.0
2008-04-17 04:05:00,1.1865,1.1865,1.1865,1.1865,12600000.0
2008-04-17 04:06:00,1.18613,1.18613,1.18574,1.18574,12600000.0
2008-04-17 04:07:00,1.1858,1.1859,1.1858,1.1859,2600000.0
2008-04-17 04:08:00,1.18593,1.18617,1.18593,1.18617,5400000.0
2008-04-17 04:09:00,1.18619,1.18655,1.18588,1.18588,13400000.0
2008-04-17 04:10:00,1.18596,1.18613,1.18588,1.18588,5200000.0
2008-04-17 04:11:00,1.1865,1.1866,1.1865,1.1865,16600000.0
2008-04-17 04:13:00,1.1861,1.18657,1.186,1.18657,16600000.0
2008-04-17 04:14:00,1.18612,1.18612,1.18592,1.18602,8200000.0
2008-04-17 04:16:00,1.18615,1.1863,1.18595,1.18595,15600000.0
2008-04-17 04:17:00,1.18634,1.18634,1.186,1.18611,16600000.0
2008-04-17 04:18:00,1.18609,1.18635,1.18609,1.18614,7800000.0
2008-04-17 04:19:00,1.18598,1.18625,1.18594,1.18612,10600000.0
2008-04-17 04:20:00,1.18608,1.18629,1.18594,1.18611,20200000.0
2008-04-17 04:21:00,1.18598,1.1861,1.18573,1.18592,30200000.0
2008-04-17 04:23:00,1.18573,1.18616,1.18571,1.18613,23000000.0
2008-04-17 04:24:00,1.18593,1.18593,1.18568,1.18568,8200000.0
2008-04-17 04:25:00,1.18579,1.18592,1.1857,1.1857,15800000.0
2008-04-17 04:26:00,1.18567,1.18589,1.18567,1.18585,6000000.0
2008-04-17 04:27:00,1.18587,1.18659,1.18587,1.18593,19000000.0
2008-04-17 04:28:00,1.18587,1.18604,1.1856,1.18576,16400000.0
2008-04-17 04:29:00,1.18574,1.18574,1.18549,1.18571,9400000.0
2008-04-17 04:30:00,1.18568,1.18568,1.18529,1.18561,9600000.0
2008-04-17 04:31:00,1.18598,1.18598,1.18528,1.18543,11800000.0
2008-04-17 04:32:00,1.186,1.186,1.186,1.186,7400000.0
2008-04-17 04:33:00,1.18575,1.18575,1.18554,1.1857,7400000.0
2008-04-17 04:34:00,1.18588,1.18588,1.18561,1.18561,2600000.0
2008-04-17 04:36:00,1.1861,1.1861,1.1861,1.1861,11400000.0
2008-04-17 04:37:00,1.186,1.186,1.1856,1.1859,11400000.0
2008-04-17 04:38:00,1.1858,1.1861,1.1857,1.1857,11400000.0
2008-04-17 04:39:00,1.18552,1.18552,1.18526,1.18526,11400000.0
2008-04-17 04:41:00,1.1857,1.1858,1.1857,1.1858,3200000.0
2008-04-17 04:42:00,1.18567,1.18567,1.1854,1.1854,3200000.0
2008-04-17 04:44:00,1.18551,1.18562,1.18551,1.18562,3200000.0
2008-04-17 04:45:00,1.18568,1.18598,1.18559,1.18588,37800000.0
2008-04-17 04:46:00,1.18528,1.18543,1.18487,1.18487,9400000.0
2008-04-17 04:47:00,1.18509,1.18527,1.18509,1.18523,4800000.0
2008-04-17 04:48:00,1.18509,1.18529,1.18491,1.18491,16400000.0
2008-04-17 04:49:00,1.18482,1.18482,1.18451,1.18458,18400000.0
2008-04-17 04:50:00,1.18457,1.18485,1.18457,1.18485,4200000.0
2008-04-17 04:51:00,1.1852,1.1854,1.1852,1.1854,13000000.0
2008-04-17 04:52:00,1.18536,1.18549,1.18488,1.18549,13000000.0
2008-04-17 04:53:00,1.1853,1.18577,1.1853,1.18577,15000000.0
2008-04-17 04:54:00,1.18521,1.18549,1.18508,1.18525,18900000.0
2008-04-17 04:55:00,1.18533,1.18587,1.18512,1.1854,9200000.0
2008-04-17 04:56:00,1.18562,1.18562,1.18532,1.18539,6200000.0
2008-04-17 04:57:00,1.18536,1.1859,1.18536,1.18541,17000000.0
2008-04-17 04:58:00,1.1857,1.1858,1.1856,1.1857,14600000.0
2008-04-17 04:59:00,1.18534,1.18545,1.1851,1.1851,14600000.0
2008-04-17 05:00:00,1.18511,1.18523,1.18508,1.18508,9400000.0
2008-04-17 05:01:00,1.18505,1.18505,1.18462,1.18487,7400000.0
2008-04-17 05:02:00,1.18483,1.18528,1.18483,1.1851,12000000.0
2008-04-17 05:03:00,1.18528,1.1853,1.18496,1.18501,9800000.0
2008-04-17 05:04:00,1.18525,1.18559,1.18511,1.1853,7800000.0
2008-04-17 05:05:00,1.18509,1.18537,1.18509,1.18509,8200000.0
2008-04-17 05:06:00,1.18512,1.18541,1.18481,1.18481,7400000.0
2008-04-17 05:07:00,1.18499,1.18515,1.18496,1.18515,5800000.0
2008-04-17 05:09:00,1.18491,1.185,1.18471,1.18471,4800000.0
2008-04-17 05:10:00,1.185,1.185,1.185,1.185,19600000.0
2008-04-17 05:11:00,1.18494,1.18524,1.18474,1.18502,19600000.0
2008-04-17 05:12:00,1.18494,1.1852,1.18483,1.1852,15600000.0
2008-04-17 05:14:00,1.18553,1.18553,1.18489,1.18507,6800000.0
2008-04-17 05:15:00,1.18515,1.18556,1.18506,1.18513,16800000.0
2008-04-17 05:16:00,1.1857,1.1857,1.1854,1.1854,28000000.0
2008-04-17 05:19:00,1.1856,1.1856,1.1856,1.1856,28000000.0
2008-04-17 05:20:00,1.1848,1.18541,1.1848,1.18498,28000000.0
2008-04-17 05:22:00,1.18499,1.18522,1.18499,1.18522,3200000.0
2008-04-17 05:23:00,1.1856,1.1857,1.1854,1.1857,13800000.0
2008-04-17 05:24:00,1.1856,1.1856,1.1854,1.1854,13800000.0
2008-04-17 05:25:00,1.1856,1.1856,1.1854,1.1854,13800000.0
2008-04-17 05:26:00,1.18515,1.18556,1.18515,1.18551,13800000.0
2008-04-17 05:27:00,1.18527,1.18527,1.18522,1.18522,5400000.0
2008-04-17 05:28:00,1.18517,1.18517,1.18484,1.18515,7200000.0
2008-04-17 05:29:00,1.18495,1.18495,1.1849,1.1849,3200000.0
2008-04-17 05:30:00,1.18493,1.1851,1.1847,1.1847,16400000.0
2008-04-17 05:31:00,1.1845,1.18473,1.18412,1.18412,5200000.0
2008-04-17 05:32:00,1.18396,1.18439,1.18396,1.18433,9400000.0
2008-04-17 05:33:00,1.1843,1.18448,1.18398,1.18448,20400000.0
2008-04-17 05:34:00,1.18425,1.18425,1.18391,1.18421,11200000.0
2008-04-17 05:35:00,1.18409,1.18451,1.18393,1.18393,14200000.0
2008-04-17 05:36:00,1.1846,1.1847,1.1845,1.1846,5800000.0
2008-04-17 05:37:00,1.18462,1.18462,1.18428,1.18445,5800000.0
2008-04-17 05:38:00,1.1842,1.18432,1.18404,1.18429,10600000.0
2008-04-17 05:39:00,1.1847,1.1847,1.1845,1.1846,7200000.0
2008-04-17 05:40:00,1.18462,1.18462,1.18428,1.18428,7200000.0
2008-04-17 05:41:00,1.18432,1.18433,1.18432,1.18433,6800000.0
2008-04-17 05:42:00,1.18494,1.18494,1.18421,1.18459,10000000.0
2008-04-17 05:43:00,1.1846,1.1848,1.1846,1.1848,10000000.0
2008-04-17 05:44:00,1.18435,1.18454,1.18431,1.18444,10000000.0
2008-04-17 05:45:00,1.18434,1.18456,1.18372,1.18436,7400000.0
2008-04-17 05:46:00,1.1848,1.1848,1.1847,1.1848,4200000.0
2008-04-17 05:47:00,1.18435,1.18435,1.18428,1.18434,4200000.0
2008-04-17 05:48:00,1.18382,1.18393,1.18356,1.18362,11400000.0
2008-04-17 05:49:00,1.18359,1.18397,1.18359,1.18386,5000000.0
2008-04-17 05:50:00,1.18418,1.18418,1.18388,1.18397,7800000.0
2008-04-17 05:51:00,1.18402,1.18433,1.18402,1.18433,3200000.0
2008-04-17 05:52:00,1.18415,1.18447,1.18402,1.18441,13800000.0
2008-04-17 05:53:00,1.18491,1.18491,1.18437,1.18471,6200000.0
2008-04-17 05:54:00,1.18455,1.18455,1.18385,1.18397,6800000.0
2008-04-17 05:55:00,1.18431,1.18449,1.18394,1.18416,11800000.0
2008-04-17 05:56:00,1.18433,1.18459,1.18432,1.18447,11200000.0
2008-04-17 05:57:00,1.18415,1.18433,1.18375,1.18433,13200000.0
2008-04-17 06:00:00,1.18452,1.1848,1.18432,1.18454,19800000.0
2008-04-17 06:01:00,1.18442,1.18442,1.18404,1.18415,11600000.0
2008-04-17 06:03:00,1.18409,1.18428,1.18409,1.18428,4000000.0
2008-04-17 06:04:00,1.18449,1.18449,1.18393,1.18416,20800000.0
2008-04-17 06:06:00,1.18389,1.18425,1.18389,1.18392,10600000.0
2008-04-17 06:07:00,1.18447,1.18462,1.18436,1.18446,12000000.0
2008-04-17 06:08:00,1.18442,1.18473,1.18442,1.18458,14000000.0
2008-04-17 06:09:00,1.18445,1.18482,1.18431,1.18431,10200000.0
2008-04-17 06:10:00,1.18444,1.18455,1.18425,1.18436,23000000.0
2008-04-17 06:11:00,1.18402,1.18455,1.18397,1.18455,19200000.0
2008-04-17 06:12:00,1.1846,1.1846,1.1846,1.1846,8400000.0
2008-04-17 06:13:00,1.18447,1.18471,1.18415,1.18415,8400000.0
2008-04-17 06:14:00,1.18426,1.18475,1.18426,1.18427,4200000.0
2008-04-17 06:15:00,1.185,1.185,1.185,1.185,12200000.0
2008-04-17 06:16:00,1.18445,1.18464,1.18444,1.18445,12200000.0
2008-04-17 06:17:00,1.18472,1.18472,1.18414,1.18428,17800000.0
2008-04-17 06:18:00,1.185,1.185,1.1848,1.1848,17600000.0
2008-04-17 06:19:00,1.18428,1.18434,1.18403,1.18419,17600000.0
2008-04-17 06:20:00,1.18418,1.18461,1.18403,1.18461,9400000.0
2008-04-17 06:21:00,1.18433,1.18481,1.18426,1.18481,20800000.0
2008-04-17 06:22:00,1.18501,1.18501,1.18484,1.18484,2600000.0
2008-04-17 06:23:00,1.18519,1.18544,1.18492,1.18528,18400000.0
2008-04-17 06:24:00,1.18546,1.18553,1.18525,1.18553,5800000.0
2008-04-17 06:25:00,1.18536,1.1856,1.18521,1.18521,16800000.0
2008-04-17 06:26:00,1.1854,1.18572,1.18513,1.18572,9800000.0
2008-04-17 06:27:00,1.18496,1.18517,1.18487,1.1851,11800000.0
2008-04-17 06:28:00,1.18483,1.18488,1.18483,1.18488,2000000.0
2008-04-17 06:29:00,1.18489,1.18497,1.18445,1.18445,29000000.0
2008-04-17 06:30:00,1.18513,1.18513,1.18473,1.18507,7200000.0
2008-04-17 06:31:00,1.18512,1.18559,1.18511,1.18511,23400000.0
2008-04-17 06:32:00,1.1854,1.1856,1.1854,1.1854,30800000.0
2008-04-17 06:33:00,1.18504,1.18518,1.18467,1.18511,30800000.0
2008-04-17 06:34:00,1.18531,1.18533,1.18495,1.18533,4600000.0
2008-04-17 06:35:00,1.18516,1.18521,1.18488,1.18521,10000000.0
2008-04-17 06:36:00,1.18511,1.18511,1.18485,1.18485,9200000.0
2008-04-17 06:37:00,1.18465,1.18493,1.18465,1.18493,9600000.0
2008-04-17 06:38:00,1.18485,1.18485,1.18482,1.18482,6400000.0
2008-04-17 06:39:00,1.18479,1.1851,1.18473,1.18473,12800000.0
2008-04-17 06:40:00,1.18483,1.18527,1.18458,1.18527,19600000.0
2008-04-17 06:41:00,1.18474,1.18474,1.1847,1.1847,4000000.0
2008-04-17 06:42:00,1.18453,1.18471,1.1841,1.18435,12600000.0
2008-04-17 06:44:00,1.18458,1.18462,1.18458,1.18458,10600000.0
2008-04-17 06:46:00,1.18471,1.18512,1.18471,1.18489,15400000.0
2008-04-17 06:48:00,1.18459,1.18496,1.18447,1.18459,12200000.0
2008-04-17 06:49:00,1.18491,1.18491,1.18483,1.18483,2600000.0
2008-04-17 06:50:00,1.18489,1.18507,1.18467,1.18467,20600000.0
2008-04-17 06:51:00,1.18478,1.18493,1.18477,1.18488,12400000.0
2008-04-17 06:52:00,1.18485,1.18521,1.1847,1.18499,15400000.0
2008-04-17 06:53:00,1.18514,1.18525,1.18501,1.18525,10200000.0
2008-04-17 06:54:00,1.18517,1.18524,1.18476,1.18524,9200000.0
2008-04-17 06:55:00,1.18478,1.18552,1.18478,1.1854,16800000.0
2008-04-17 06:56:00,1.1854,1.1854,1.1852,1.1852,7400000.0
2008-04-17 06:57:00,1.18488,1.18488,1.18466,1.18488,7400000.0
2008-04-17 06:58:00,1.1849,1.1849,1.18459,1.18469,7400000.0
2008-04-17 06:59:00,1.18467,1.18488,1.18449,1.18449,21000000.0
2008-04-17 07:00:00,1.18471,1.185,1.18458,1.18462,10000000.0
2008-04-17 07:01:00,1.1846,1.18469,1.18453,1.18453,9000000.0
2008-04-17 07:02:00,1.1854,1.1854,1.1852,1.1852,14800000.0
2008-04-17 07:03:00,1.18475,1.18476,1.18412,1.18463,14800000.0
2008-04-17 07:04:00,1.1848,1.1852,1.1848,1.1852,31400000.0
2008-04-17 07:05:00,1.185,1.1852,1.185,1.1852,31400000.0
2008-04-17 07:06:00,1.18468,1.18498,1.18468,1.18476,31400000.0
2008-04-17 07:07:00,1.18497,1.18531,1.18493,1.18516,9400000.0
2008-04-17 07:08:00,1.18485,1.18526,1.18471,1.18495,12800000.0
2008-04-17 07:09:00,1.18474,1.18521,1.18469,1.18521,11600000.0
2008-04-17 07:10:00,1.18502,1.18517,1.18487,1.18487,9800000.0
2008-04-17 07:11:00,1.18517,1.1852,1.18507,1.18509,12800000.0
2008-04-17 07:12:00,1.1854,1.1854,1.1854,1.1854,9400000.0
2008-04-17 07:13:00,1.18551,1.18551,1.18509,1.18509,9400000.0
2008-04-17 07:14:00,1.18524,1.18539,1.185,1.18539,10800000.0
2008-04-17 07:15:00,1.18503,1.18503,1.18489,1.18489,9600000.0
2008-04-17 07:16:00,1.18429,1.18516,1.18429,1.18495,20200000.0
2008-04-17 07:17:00,1.18465,1.18465,1.18458,1.18458,13400000.0
2008-04-17 07:18:00,1.18499,1.18499,1.18445,1.18446,11000000.0
2008-04-17 07:19:00,1.18446,1.18451,1.18446,1.18451,3200000.0
2008-04-17 07:20:00,1.18455,1.18468,1.18455,1.18464,19200000.0
2008-04-17 07:22:00,1.1852,1.1852,1.185,1.185,8600000.0
2008-04-17 07:23:00,1.18445,1.18484,1.18428,1.18484,8600000.0
2008-04-17 07:24:00,1.18486,1.18486,1.1844,1.18461,8000000.0
2008-04-17 07:26:00,1.18456,1.18468,1.18425,1.18447,15400000.0
2008-04-17 07:27:00,1.1848,1.185,1.1848,1.185,7200000.0
2008-04-17 07:28:00,1.18473,1.18507,1.18462,1.18462,7200000.0
2008-04-17 07:29:00,1.18452,1.18492,1.1842,1.1842,10600000.0
2008-04-17 07:30:00,1.18443,1.18492,1.18423,1.18489,12600000.0
2008-04-17 07:31:00,1.18443,1.18476,1.18441,1.18441,11800000.0
2008-04-17 07:32:00,1.18438,1.185,1.18438,1.18465,7400000.0
2008-04-17 07:33:00,1.18468,1.18495,1.18461,1.18474,28000000.0
2008-04-17 07:34:00,1.18447,1.18525,1.18447,1.18525,17200000.0
2008-04-17 07:35:00,1.18488,1.18513,1.18448,1.18506,12200000.0
2008-04-17 07:36:00,1.1848,1.185,1.1848,1.1848,14200000.0
2008-04-17 07:37:00,1.18466,1.1849,1.18465,1.18472,14200000.0
2008-04-17 07:38:00,1.1847,1.18483,1.1847,1.18475,4200000.0
2008-04-17 07:39:00,1.18471,1.18493,1.18462,1.18484,15800000.0
2008-04-17 07:40:00,1.18491,1.18491,1.18435,1.18448,18200000.0
2008-04-17 07:41:00,1.18513,1.18513,1.18513,1.18513,4800000.0
2008-04-17 07:42:00,1.18506,1.18553,1.18499,1.18509,20400000.0
2008-04-17 07:43:00,1.1856,1.1856,1.1854,1.1854,8400000.0
2008-04-17 07:45:00,1.18491,1.18536,1.18491,1.18493,8400000.0
2008-04-17 07:46:00,1.18515,1.1852,1.18484,1.18511,10800000.0
2008-04-17 07:47:00,1.18516,1.18529,1.18497,1.18508,8200000.0
2008-04-17 07:48:00,1.18488,1.18498,1.18488,1.18498,5600000.0
2008-04-17 07:49:00,1.18501,1.18527,1.18487,1.18511,16000000.0
2008-04-17 07:50:00,1.1854,1.1854,1.1852,1.1852,7400000.0
2008-04-17 07:51:00,1.185,1.18503,1.18483,1.18488,7400000.0
2008-04-17 07:52:00,1.18486,1.18508,1.18478,1.18506,9000000.0
2008-04-17 07:53:00,1.18541,1.18541,1.18517,1.18517,5800000.0
2008-04-17 07:55:00,1.18518,1.18544,1.18515,1.18525,11000000.0
2008-04-17 07:56:00,1.18512,1.18537,1.18507,1.18517,14200000.0
2008-04-17 07:57:00,1.18505,1.18532,1.18484,1.18509,10400000.0
2008-04-17 07:58:00,1.18497,1.18549,1.18497,1.18514,10800000.0
2008-04-17 07:59:00,1.18486,1.18502,1.18466,1.18466,21000000.0
2008-04-17 08:00:00,1.18471,1.18532,1.18471,1.18499,19000000.0
2008-04-17 08:01:00,1.18491,1.18501,1.18475,1.18496,14600000.0
2008-04-17 08:02:00,1.18502,1.18516,1.18471,1.18471,8600000.0
2008-04-17 08:03:00,1.18485,1.1851,1.18485,1.18508,13400000.0
2008-04-17 08:04:00,1.18545,1.18545,1.18464,1.18469,10600000.0
2008-04-17 08:05:00,1.18466,1.18513,1.18456,1.18513,9200000.0
2008-04-17 08:06:00,1.18504,1.18532,1.18501,1.18532,12200000.0
2008-04-17 08:07:00,1.18513,1.18524,1.18497,1.18516,9800000.0
2008-04-17 08:08:00,1.18494,1.18553,1.18494,1.18539,22000000.0
2008-04-17 08:09:00,1.18537,1.18604,1.18537,1.18604,8800000.0
2008-04-17 08:10:00,1.1859,1.1859,1.18505,1.18505,8000000.0
2008-04-17 08:11:00,1.18511,1.18599,1.1851,1.18599,7800000.0
2008-04-17 08:12:00,1.18538,1.18564,1.18519,1.18533,12000000.0
2008-04-17 08:13:00,1.1852,1.18526,1.18473,1.18473,13200000.0
2008-04-17 08:14:00,1.185,1.18515,1.18487,1.18487,8400000.0
2008-04-17 08:15:00,1.18495,1.18497,1.18457,1.18488,23200000.0
2008-04-17 08:16:00,1.18462,1.18506,1.18461,1.18487,7800000.0
2008-04-17 08:17:00,1.18482,1.18492,1.18468,1.18468,11200000.0
2008-04-17 08:18:00,1.18478,1.18478,1.1843,1.1843,3200000.0
2008-04-17 08:19:00,1.18488,1.18517,1.18484,1.18498,10800000.0
2008-04-17 08:20:00,1.18533,1.18533,1.18495,1.18495,8200000.0
2008-04-17 08:21:00,1.18489,1.18522,1.1848,1.18522,7200000.0
2008-04-17 08:22:00,1.18533,1.18567,1.18533,1.1856,23400000.0
2008-04-17 08:23:00,1.18541,1.18577,1.18539,1.18554,8200000.0
2008-04-17 08:24:00,1.18545,1.1861,1.18545,1.18565,12200000.0
2008-04-17 08:25:00,1.1851,1.18544,1.1851,1.18518,6800000.0
2008-04-17 08:26:00,1.18554,1.18554,1.18496,1.18508,7600000.0
2008-04-17 08:27:00,1.18489,1.18506,1.18458,1.18458,15800000.0
2008-04-17 08:28:00,1.18523,1.18555,1.1847,1.18492,15200000.0
2008-04-17 08:29:00,1.18462,1.18516,1.18462,1.18486,29800000.0
2008-04-17 08:30:00,1.18543,1.18543,1.18496,1.18508,17800000.0
2008-04-17 08:31:00,1.18501,1.18536,1.18475,1.18503,17600000.0
2008-04-17 08:32:00,1.18469,1.18499,1.18456,1.18473,6800000.0
2008-04-17 08:33:00,1.18481,1.18495,1.18458,1.18481,13000000.0
2008-04-17 08:34:00,1.18467,1.18487,1.18449,1.1848,17800000.0
2008-04-17 08:35:00,1.1846,1.1848,1.18459,1.1848,11000000.0
2008-04-17 08:36:00,1.18468,1.18497,1.18463,1.18497,20200000.0
2008-04-17 08:37:00,1.18476,1.18495,1.18444,1.18449,10800000.0
2008-04-17 08:38:00,1.18456,1.18511,1.18444,1.18511,6200000.0
2008-04-17 08:39:00,1.18497,1.18527,1.18478,1.18482,18000000.0
2008-04-17 08:40:00,1.18508,1.18563,1.18491,1.18515,12400000.0
2008-04-17 08:41:00,1.18519,1.18547,1.18499,1.18547,8800000.0
2008-04-17 08:42:00,1.18549,1.18565,1.18505,1.18505,10000000.0
2008-04-17 08:43:00,1.18544,1.18589,1.1854,1.18575,24800000.0
2008-04-17 08:44:00,1.18573,1.18632,1.18565,1.18632,29000000.0
2008-04-17 08:45:00,1.1858,1.18599,1.18568,1.18599,6800000.0
2008-04-17 08:46:00,1.18639,1.18639,1.18593,1.18594,4200000.0
2008-04-17 08:47:00,1.18548,1.18598,1.18526,1.18574,15200000.0
2008-04-17 08:48:00,1.1856,1.1856,1.18504,1.18533,11600000.0
2008-04-17 08:49:00,1.18537,1.18565,1.18537,1.18552,22200000.0
2008-04-17 08:50:00,1.18557,1.18581,1.18519,1.18547,12200000.0
2008-04-17 08:51:00,1.18521,1.18562,1.18517,1.18558,54200000.0
2008-04-17 08:52:00,1.18515,1.18515,1.18482,1.18512,10000000.0
2008-04-17 08:53:00,1.18545,1.18567,1.18514,1.1852,139700000.0
2008-04-17 08:54:00,1.18534,1.18541,1.18514,1.18541,13800000.0
2008-04-17 08:55:00,1.18557,1.18577,1.18543,1.1855,6800000.0
2008-04-17 08:56:00,1.18569,1.18569,1.18536,1.18557,7400000.0
2008-04-17 08:57:00,1.18523,1.18544,1.18523,1.18544,4400000.0
2008-04-17 08:58:00,1.18527,1.18623,1.18527,1.18606,9400000.0
2008-04-17 08:59:00,1.18585,1.18617,1.18585,1.18608,11000000.0
2008-04-17 09:00:00,1.18597,1.18605,1.18562,1.18583,114800000.0
2008-04-17 09:01:00,1.18558,1.18558,1.18483,1.18492,8000000.0
2008-04-17 09:02:00,1.18527,1.18533,1.18483,1.18533,10200000.0
2008-04-17 09:03:00,1.18523,1.18552,1.1851,1.18549,15600000.0
2008-04-17 09:04:00,1.18497,1.18536,1.18486,1.18536,8600000.0
2008-04-17 09:05:00,1.1851,1.18548,1.18506,1.18516,10400000.0
2008-04-17 09:06:00,1.18501,1.18517,1.18483,1.1849,8800000.0
2008-04-17 09:07:00,1.18508,1.18508,1.18489,1.18489,5800000.0
2008-04-17 09:08:00,1.18474,1.18497,1.1847,1.1847,10200000.0
2008-04-17 09:09:00,1.18475,1.18497,1.18456,1.18497,5600000.0
2008-04-17 09:10:00,1.18483,1.18488,1.18461,1.18474,16400000.0
2008-04-17 09:11:00,1.18474,1.185,1.18464,1.18464,13800000.0
2008-04-17 09:12:00,1.18461,1.18494,1.1846,1.18469,6200000.0
2008-04-17 09:13:00,1.18496,1.18496,1.18432,1.18432,10600000.0
2008-04-17 09:14:00,1.1852,1.1852,1.185,1.1852,25400000.0
2008-04-17 09:15:00,1.18446,1.18454,1.1843,1.18454,25400000.0
2008-04-17 09:16:00,1.18473,1.18477,1.18448,1.18477,16200000.0
2008-04-17 09:17:00,1.18433,1.18459,1.18425,1.18453,13400000.0
2008-04-17 09:18:00,1.18446,1.18483,1.18429,1.18447,23200000.0
2008-04-17 09:19:00,1.18475,1.18475,1.1846,1.1846,2600000.0
2008-04-17 09:20:00,1.1852,1.1852,1.185,1.185,15800000.0
2008-04-17 09:21:00,1.18479,1.18503,1.18472,1.18472,15800000.0
2008-04-17 09:22:00,1.18466,1.18544,1.18466,1.18499,5200000.0
2008-04-17 09:23:00,1.18508,1.18508,1.1847,1.18473,16000000.0
2008-04-17 09:25:00,1.18482,1.1849,1.1846,1.18473,12600000.0
2008-04-17 09:26:00,1.18543,1.18551,1.18487,1.18487,19800000.0
2008-04-17 09:27:00,1.18516,1.18516,1.18474,1.18491,8400000.0
2008-04-17 09:28:00,1.18512,1.18518,1.18474,1.18493,10000000.0
2008-04-17 09:29:00,1.1848,1.18493,1.18434,1.18493,20600000.0
2008-04-17 09:30:00,1.18498,1.18527,1.1849,1.18503,4600000.0
2008-04-17 09:31:00,1.18517,1.18517,1.18504,1.18504,13200000.0
2008-04-17 09:32:00,1.1849,1.18536,1.18474,1.18474,20600000.0
2008-04-17 09:33:00,1.18447,1.18461,1.18447,1.18455,19600000.0
2008-04-17 09:34:00,1.18458,1.18492,1.18432,1.18492,11200000.0
2008-04-17 09:35:00,1.18457,1.18469,1.18447,1.18468,8200000.0
2008-04-17 09:36:00,1.18462,1.18488,1.18391,1.18486,76800000.0
2008-04-17 09:37:00,1.18448,1.1846,1.18418,1.18418,10000000.0
2008-04-17 09:38:00,1.18419,1.18491,1.18419,1.18432,23200000.0
2008-04-17 09:39:00,1.18456,1.18456,1.18397,1.18415,9800000.0
2008-04-17 09:40:00,1.1844,1.1844,1.18358,1.18365,17400000.0
2008-04-17 09:41:00,1.18346,1.18363,1.18312,1.18312,18400000.0
2008-04-17 09:42:00,1.1839,1.1842,1.18377,1.1842,21200000.0
2008-04-17 09:43:00,1.18386,1.18402,1.18386,1.18401,15200000.0
2008-04-17 09:44:00,1.18441,1.18454,1.18441,1.18446,9800000.0
2008-04-17 09:45:00,1.18439,1.18439,1.18398,1.18398,11000000.0
2008-04-17 09:46:00,1.18363,1.18416,1.18363,1.18405,27000000.0
2008-04-17 09:47:00,1.18401,1.18416,1.18385,1.18403,27600000.0
2008-04-17 09:48:00,1.18414,1.18421,1.18366,1.18366,22400000.0
2008-04-17 09:49:00,1.18366,1.18442,1.18366,1.18372,6200000.0
2008-04-17 09:50:00,1.18408,1.18408,1.18378,1.18399,12400000.0
2008-04-17 09:51:00,1.18356,1.1839,1.18329,1.18361,23400000.0
2008-04-17 09:52:00,1.1836,1.18372,1.18346,1.18372,13600000.0
2008-04-17 09:53:00,1.18365,1.18376,1.18338,1.18376,12200000.0
2008-04-17 09:54:00,1.18363,1.1837,1.1834,1.18348,10400000.0
2008-04-17 09:55:00,1.18397,1.18397,1.18332,1.18367,16000000.0
2008-04-17 09:56:00,1.18354,1.1838,1.18326,1.18378,14600000.0
2008-04-17 09:57:00,1.18387,1.184,1.18362,1.18362,11600000.0
2008-04-17 09:58:00,1.1842,1.1842,1.1837,1.1838,15000000.0
2008-04-17 09:59:00,1.18365,1.18365,1.18316,1.18316,15000000.0
2008-04-17 10:00:00,1.18289,1.18341,1.18289,1.18341,7200000.0
2008-04-17 10:01:00,1.18347,1.18388,1.18347,1.18371,8400000.0
2008-04-17 10:02:00,1.18383,1.18391,1.18357,1.18382,11600000.0
2008-04-17 10:03:00,1.18393,1.18428,1.18393,1.18398,10600000.0
2008-04-17 10:04:00,1.18352,1.18355,1.18336,1.18337,15400000.0
2008-04-17 10:05:00,1.18357,1.18409,1.18355,1.18396,38600000.0
2008-04-17 10:06:00,1.18387,1.18408,1.18334,1.18395,17400000.0
2008-04-17 10:07:00,1.18409,1.18409,1.18312,1.18312,13800000.0
2008-04-17 10:08:00,1.18349,1.184,1.18338,1.18385,12200000.0
2008-04-17 10:09:00,1.18392,1.18392,1.18335,1.18335,13800000.0
2008-04-17 10:10:00,1.18341,1.18362,1.18335,1.18356,8800000.0
2008-04-17 10:11:00,1.18333,1.18371,1.18323,1.18344,34400000.0
2008-04-17 10:12:00,1.18332,1.18367,1.18323,1.18355,81200000.0
2008-04-17 10:13:00,1.18381,1.18386,1.18381,1.18386,2000000.0
2008-04-17 10:14:00,1.18387,1.18403,1.18379,1.18403,17400000.0
2008-04-17 10:15:00,1.18415,1.18415,1.18355,1.18385,14000000.0
2008-04-17 10:16:00,1.18433,1.18433,1.18385,1.18429,9400000.0
2008-04-17 10:17:00,1.18402,1.18431,1.18401,1.18409,16400000.0
2008-04-17 10:18:00,1.18452,1.18452,1.18372,1.18406,27800000.0
2008-04-17 10:19:00,1.18432,1.18483,1.18401,1.18471,18800000.0
2008-04-17 10:20:00,1.18435,1.18475,1.18435,1.18473,13000000.0
2008-04-17 10:21:00,1.18484,1.18529,1.18433,1.18497,12400000.0
2008-04-17 10:22:00,1.18494,1.18502,1.18467,1.18476,14800000.0
2008-04-17 10:23:00,1.18497,1.18521,1.1847,1.1849,47600000.0
2008-04-17 10:24:00,1.18506,1.18522,1.18488,1.18499,20800000.0
2008-04-17 10:25:00,1.18502,1.18529,1.18454,1.18454,8800000.0
2008-04-17 10:26:00,1.18436,1.18522,1.18436,1.18484,107200000.0
2008-04-17 10:27:00,1.18514,1.18535,1.18513,1.18535,6800000.0
2008-04-17 10:28:00,1.18546,1.18568,1.18486,1.18497,12800000.0
2008-04-17 10:29:00,1.18514,1.18545,1.1848,1.18488,13600000.0
2008-04-17 10:30:00,1.18528,1.1855,1.18483,1.18537,115400000.0
2008-04-17 10:31:00,1.18503,1.18546,1.18489,1.18546,9200000.0
2008-04-17 10:32:00,1.1851,1.18537,1.185,1.185,14000000.0
2008-04-17 10:33:00,1.18501,1.1854,1.18497,1.1854,12600000.0
2008-04-17 10:34:00,1.1853,1.18586,1.18505,1.18521,128400000.0
2008-04-17 10:35:00,1.18535,1.18559,1.18516,1.18518,11800000.0
2008-04-17 10:36:00,1.18571,1.18578,1.18519,1.18546,18000000.0
2008-04-17 10:37:00,1.18546,1.18579,1.1853,1.1853,10200000.0
2008-04-17 10:38:00,1.18555,1.18573,1.18549,1.18549,12600000.0
2008-04-17 10:39:00,1.18578,1.18611,1.18578,1.18604,22400000.0
2008-04-17 10:40:00,1.18622,1.18659,1.18622,1.18637,19600000.0
2008-04-17 10:41:00,1.18686,1.18693,1.18621,1.18682,18200000.0
2008-04-17 10:42:00,1.18648,1.1868,1.18644,1.18644,8200000.0
2008-04-17 10:43:00,1.18643,1.18667,1.18615,1.18615,18000000.0
2008-04-17 10:44:00,1.18599,1.18605,1.18572,1.18572,16600000.0
2008-04-17 10:45:00,1.18586,1.18685,1.18586,1.18672,16600000.0
2008-04-17 10:46:00,1.18664,1.18705,1.18664,1.18684,55200000.0
2008-04-17 10:47:00,1.18712,1.18752,1.18685,1.18739,105800000.0
2008-04-17 10:48:00,1.18709,1.18725,1.18694,1.18714,10200000.0
2008-04-17 10:49:00,1.1872,1.1875,1.18707,1.1871,103400000.0
2008-04-17 10:50:00,1.18729,1.18729,1.18712,1.18729,11800000.0
2008-04-17 10:51:00,1.18664,1.18687,1.18638,1.18682,16800000.0
2008-04-17 10:52:00,1.18742,1.18799,1.18717,1.18753,78600000.0
2008-04-17 10:53:00,1.18802,1.18851,1.18796,1.18851,23400000.0
2008-04-17 10:54:00,1.1887,1.1887,1.1881,1.18817,13000000.0
2008-04-17 10:55:00,1.18845,1.18852,1.18825,1.18852,24200000.0
2008-04-17 10:56:00,1.18877,1.18877,1.18829,1.18842,8400000.0
2008-04-17 10:57:00,1.18838,1.18869,1.18807,1.18815,12200000.0
2008-04-17 10:58:00,1.18815,1.18823,1.18778,1.18778,9400000.0
2008-04-17 10:59:00,1.18744,1.18795,1.18734,1.18734,16200000.0
2008-04-17 11:00:00,1.1868,1.18737,1.1868,1.18718,6200000.0
2008-04-17 11:01:00,1.18739,1.18761,1.18739,1.18744,78000000.0
2008-04-17 11:02:00,1.18731,1.18789,1.18725,1.18759,86800000.0
2008-04-17 11:03:00,1.18761,1.18783,1.18761,1.18777,15000000.0
2008-04-17 11:04:00,1.18792,1.18818,1.18782,1.18794,14600000.0
2008-04-17 11:05:00,1.18815,1.18842,1.1881,1.18825,10800000.0
2008-04-17 11:06:00,1.18829,1.18836,1.18784,1.188,13800000.0
2008-04-17 11:07:00,1.1884,1.1887,1.1883,1.1884,8400000.0
2008-04-17 11:08:00,1.1885,1.1886,1.1883,1.1884,8400000.0
2008-04-17 11:09:00,1.18821,1.18828,1.18786,1.18828,8400000.0
2008-04-17 11:10:00,1.1883,1.1886,1.1883,1.1884,24600000.0
2008-04-17 11:11:00,1.18823,1.18823,1.18784,1.18784,24600000.0
2008-04-17 11:12:00,1.18776,1.18828,1.18746,1.18828,7800000.0
2008-04-17 11:13:00,1.18798,1.18802,1.18761,1.18771,19000000.0
2008-04-17 11:14:00,1.18761,1.188,1.18746,1.1878,22800000.0
2008-04-17 11:15:00,1.18812,1.18812,1.18758,1.18758,8200000.0
2008-04-17 11:16:00,1.1874,1.18792,1.18713,1.18756,25800000.0
2008-04-17 11:17:00,1.18762,1.18798,1.18758,1.18797,60400000.0
2008-04-17 11:18:00,1.18768,1.18785,1.18761,1.18768,14800000.0
2008-04-17 11:19:00,1.18806,1.18806,1.18756,1.18775,15400000.0
2008-04-17 11:20:00,1.1876,1.1876,1.18731,1.18736,7400000.0
2008-04-17 11:21:00,1.18729,1.18794,1.18729,1.18764,26800000.0
2008-04-17 11:22:00,1.18737,1.18745,1.18671,1.18733,17600000.0
2008-04-17 11:23:00,1.18686,1.18739,1.18686,1.18737,84600000.0
2008-04-17 11:24:00,1.18737,1.18773,1.18722,1.18759,26000000.0
2008-04-17 11:25:00,1.18721,1.18722,1.18687,1.18694,8400000.0
2008-04-17 11:26:00,1.18713,1.18729,1.1871,1.18718,22800000.0
2008-04-17 11:27:00,1.18732,1.18742,1.18722,1.18722,15200000.0
2008-04-17 11:28:00,1.18732,1.18756,1.18705,1.18717,24800000.0
2008-04-17 11:29:00,1.18672,1.18741,1.18672,1.18704,12600000.0
2008-04-17 11:30:00,1.18743,1.18762,1.18717,1.1874,22200000.0
2008-04-17 11:31:00,1.18707,1.18757,1.18707,1.18721,15200000.0
2008-04-17 11:32:00,1.18728,1.18771,1.18724,1.18745,11000000.0
2008-04-17 11:33:00,1.18773,1.18801,1.18771,1.18774,10800000.0
2008-04-17 11:34:00,1.1882,1.1883,1.1882,1.1883,11200000.0
2008-04-17 11:35:00,1.1879,1.18808,1.18779,1.18787,11200000.0
2008-04-17 11:36:00,1.18779,1.18789,1.18763,1.18782,11200000.0
2008-04-17 11:37:00,1.18793,1.18793,1.18755,1.18767,15400000.0
2008-04-17 11:38:00,1.18804,1.18804,1.1873,1.18757,18200000.0
2008-04-17 11:39:00,1.18758,1.18776,1.18717,1.18753,22600000.0
2008-04-17 11:40:00,1.18761,1.18782,1.18754,1.18761,15600000.0
2008-04-17 11:41:00,1.18763,1.1877,1.18718,1.18718,90000000.0
2008-04-17 11:42:00,1.18754,1.18804,1.18742,1.18804,17400000.0
2008-04-17 11:43:00,1.18832,1.18832,1.18787,1.18787,3600000.0
2008-04-17 11:44:00,1.18807,1.18825,1.18788,1.18789,12000000.0
2008-04-17 11:45:00,1.18788,1.18806,1.18782,1.18806,3000000.0
2008-04-17 11:46:00,1.18784,1.18804,1.18784,1.18804,9600000.0
2008-04-17 11:47:00,1.1882,1.18853,1.18817,1.18817,26800000.0
2008-04-17 11:48:00,1.1877,1.18793,1.1877,1.18793,12600000.0
2008-04-17 11:49:00,1.18815,1.18855,1.18789,1.18825,94200000.0
2008-04-17 11:50:00,1.18843,1.18852,1.18819,1.18852,16000000.0
2008-04-17 11:51:00,1.18799,1.188,1.18777,1.18799,78000000.0
2008-04-17 11:52:00,1.18783,1.18828,1.18775,1.18828,76200000.0
2008-04-17 11:53:00,1.18821,1.18821,1.18766,1.18766,6000000.0
2008-04-17 11:54:00,1.1879,1.18801,1.18761,1.18761,26000000.0
2008-04-17 11:55:00,1.1882,1.1882,1.18781,1.18803,11600000.0
2008-04-17 11:56:00,1.18769,1.18801,1.18752,1.18754,93400000.0
2008-04-17 11:57:00,1.18767,1.188,1.18748,1.18767,81400000.0
2008-04-17 11:58:00,1.18767,1.18801,1.18743,1.18755,26400000.0
2008-04-17 11:59:00,1.18807,1.18847,1.18792,1.18819,98400000.0
2008-04-17 12:00:00,1.18799,1.18799,1.18719,1.18719,23600000.0
2008-04-17 12:01:00,1.18761,1.18761,1.18739,1.18739,12200000.0
2008-04-17 12:02:00,1.18774,1.18774,1.18727,1.18733,8200000.0
2008-04-17 12:03:00,1.18729,1.18734,1.18695,1.18699,93600000.0
2008-04-17 12:04:00,1.1868,1.187,1.18663,1.18682,10000000.0
2008-04-17 12:05:00,1.18711,1.18725,1.18667,1.18714,8000000.0
2008-04-17 12:06:00,1.18724,1.18724,1.18687,1.18696,7400000.0
2008-04-17 12:07:00,1.18715,1.18754,1.18697,1.18707,29800000.0
2008-04-17 12:08:00,1.18685,1.18725,1.18672,1.18683,20400000.0
2008-04-17 12:09:00,1.1873,1.1873,1.1873,1.1873,62400000.0
2008-04-17 12:10:00,1.18703,1.18713,1.18688,1.18693,62400000.0
2008-04-17 12:11:00,1.18733,1.18765,1.18724,1.18754,6800000.0
2008-04-17 12:12:00,1.18764,1.18777,1.18714,1.18714,18000000.0
2008-04-17 12:13:00,1.18745,1.18745,1.18699,1.18709,18000000.0
2008-04-17 12:14:00,1.18709,1.18744,1.18707,1.1873,69800000.0
2008-04-17 12:15:00,1.18722,1.18761,1.18689,1.18725,92000000.0
2008-04-17 12:16:00,1.18735,1.18735,1.18674,1.18674,88200000.0
2008-04-17 12:17:00,1.1869,1.18715,1.18688,1.18688,11800000.0
2008-04-17 12:18:00,1.18691,1.18726,1.18691,1.18723,13600000.0
2008-04-17 12:19:00,1.18687,1.18733,1.18682,1.18682,19200000.0
2008-04-17 12:20:00,1.18675,1.18692,1.18655,1.18657,9400000.0
2008-04-17 12:21:00,1.18624,1.18705,1.18624,1.18665,27400000.0
2008-04-17 12:22:00,1.18635,1.18635,1.18628,1.18628,4000000.0
2008-04-17 12:23:00,1.18641,1.18655,1.18604,1.18612,10600000.0
2008-04-17 12:24:00,1.18605,1.18632,1.18598,1.18609,22200000.0
2008-04-17 12:25:00,1.18649,1.18659,1.18615,1.18638,14800000.0
2008-04-17 12:26:00,1.18647,1.18668,1.18608,1.18632,132800000.0
2008-04-17 12:27:00,1.18642,1.18663,1.18621,1.18621,20000000.0
2008-04-17 12:28:00,1.18644,1.18699,1.1861,1.18699,12200000.0
2008-04-17 12:29:00,1.18672,1.18672,1.18595,1.18606,27600000.0
2008-04-17 12:30:00,1.18632,1.18664,1.18622,1.18625,23800000.0
2008-04-17 12:31:00,1.18556,1.18607,1.18556,1.18586,8400000.0
2008-04-17 12:32:00,1.18645,1.18693,1.1859,1.18631,16400000.0
2008-04-17 12:33:00,1.18625,1.18646,1.18616,1.18646,20200000.0
2008-04-17 12:34:00,1.18654,1.18678,1.18626,1.18678,11600000.0
2008-04-17 12:35:00,1.18653,1.18696,1.18644,1.18644,7800000.0
2008-04-17 12:36:00,1.18638,1.18652,1.18592,1.18652,11600000.0
2008-04-17 12:37:00,1.18632,1.18658,1.18616,1.18655,22200000.0
2008-04-17 12:38:00,1.18671,1.18715,1.18662,1.18693,18200000.0
2008-04-17 12:39:00,1.18739,1.18739,1.1868,1.1868,11600000.0
2008-04-17 12:40:00,1.18673,1.18724,1.18673,1.18709,10800000.0
2008-04-17 12:41:00,1.18689,1.1873,1.18674,1.1873,15200000.0
2008-04-17 12:42:00,1.18689,1.18689,1.18672,1.18672,3600000.0
2008-04-17 12:43:00,1.1869,1.18789,1.18656,1.18789,13600000.0
2008-04-17 12:44:00,1.18703,1.18751,1.18703,1.18749,18200000.0
2008-04-17 12:45:00,1.18735,1.18735,1.18676,1.18724,23000000.0
2008-04-17 12:46:00,1.18739,1.1876,1.18732,1.18743,92600000.0
2008-04-17 12:47:00,1.18759,1.18776,1.18709,1.18709,22200000.0
2008-04-17 12:48:00,1.18706,1.18762,1.18706,1.18743,80300000.0
2008-04-17 12:49:00,1.18713,1.18753,1.18669,1.18713,19800000.0
2008-04-17 12:50:00,1.18704,1.18736,1.18677,1.18696,12800000.0
2008-04-17 12:51:00,1.18717,1.18735,1.18704,1.18732,16000000.0
2008-04-17 12:52:00,1.1876,1.18787,1.1876,1.1876,15200000.0
2008-04-17 12:53:00,1.18771,1.18814,1.18771,1.18809,9400000.0
2008-04-17 12:54:00,1.18782,1.18794,1.18719,1.1872,11000000.0
2008-04-17 12:55:00,1.18756,1.18773,1.18751,1.18771,51200000.0
2008-04-17 12:56:00,1.18803,1.18803,1.18758,1.18758,14400000.0
2008-04-17 12:57:00,1.18784,1.18786,1.18719,1.18719,13800000.0
2008-04-17 12:58:00,1.18721,1.18804,1.18721,1.18769,18400000.0
2008-04-17 12:59:00,1.18738,1.18738,1.18706,1.18706,22000000.0
2008-04-17 13:00:00,1.18717,1.18779,1.18717,1.18769,14200000.0
2008-04-17 13:01:00,1.18778,1.18781,1.18762,1.18773,9600000.0
2008-04-17 13:02:00,1.18751,1.18829,1.18751,1.18799,10000000.0
2008-04-17 13:03:00,1.18784,1.18817,1.18775,1.18779,6200000.0
2008-04-17 13:04:00,1.18786,1.18819,1.18765,1.18819,8200000.0
2008-04-17 13:05:00,1.18804,1.18836,1.18804,1.18804,15800000.0
2008-04-17 13:06:00,1.18786,1.18813,1.1875,1.1875,6800000.0
2008-04-17 13:07:00,1.18745,1.18745,1.18682,1.18699,13800000.0
2008-04-17 13:08:00,1.18694,1.18726,1.1867,1.18694,9600000.0
2008-04-17 13:09:00,1.18698,1.18754,1.18698,1.1871,12200000.0
2008-04-17 13:10:00,1.18765,1.18779,1.18753,1.18763,8800000.0
2008-04-17 13:11:00,1.18774,1.18774,1.18722,1.18727,6200000.0
2008-04-17 13:12:00,1.18721,1.18801,1.18721,1.18801,11800000.0
2008-04-17 13:13:00,1.18807,1.18826,1.18802,1.18804,26600000.0
2008-04-17 13:14:00,1.18793,1.1882,1.18791,1.1882,7000000.0
2008-04-17 13:15:00,1.18826,1.18832,1.18812,1.18832,23400000.0
2008-04-17 13:16:00,1.18829,1.1883,1.1881,1.1883,16200000.0
2008-04-17 13:17:00,1.18819,1.18872,1.18815,1.18835,19600000.0
2008-04-17 13:18:00,1.18853,1.18876,1.18808,1.18821,85600000.0
2008-04-17 13:19:00,1.18871,1.18882,1.18837,1.18874,17400000.0
2008-04-17 13:20:00,1.18906,1.1891,1.18844,1.18854,10600000.0
2008-04-17 13:21:00,1.18878,1.18889,1.18857,1.18889,14800000.0
2008-04-17 13:22:00,1.18852,1.18874,1.18787,1.18831,13200000.0
2008-04-17 13:23:00,1.18855,1.18878,1.18839,1.18878,9000000.0
2008-04-17 13:24:00,1.18863,1.18873,1.18823,1.18868,10400000.0
2008-04-17 13:25:00,1.18823,1.18843,1.18807,1.18843,10600000.0
2008-04-17 13:26:00,1.18866,1.18887,1.18837,1.18856,14400000.0
2008-04-17 13:27:00,1.18863,1.18863,1.18817,1.18847,16000000.0
2008-04-17 13:28:00,1.18862,1.18922,1.18845,1.18872,13000000.0
2008-04-17 13:29:00,1.18875,1.18898,1.18869,1.18869,25400000.0
2008-04-17 13:30:00,1.18862,1.18876,1.1883,1.1883,17400000.0
2008-04-17 13:31:00,1.18896,1.18908,1.18841,1.18841,7800000.0
2008-04-17 13:32:00,1.1884,1.18898,1.18831,1.18831,20200000.0
2008-04-17 13:33:00,1.18816,1.18844,1.18816,1.18841,10000000.0
2008-04-17 13:34:00,1.18863,1.18899,1.18863,1.18899,11200000.0
2008-04-17 13:35:00,1.18863,1.18908,1.18855,1.18855,13600000.0
2008-04-17 13:36:00,1.18877,1.18877,1.18837,1.18837,8400000.0
2008-04-17 13:37:00,1.18853,1.18868,1.18813,1.18813,8200000.0
2008-04-17 13:38:00,1.18871,1.18871,1.18856,1.18857,14400000.0
2008-04-17 13:39:00,1.1888,1.1889,1.18872,1.18873,37800000.0
2008-04-17 13:40:00,1.189,1.189,1.18853,1.18868,59200000.0
2008-04-17 13:41:00,1.18844,1.18884,1.18825,1.18846,22600000.0
2008-04-17 13:42:00,1.18852,1.18908,1.18852,1.18872,7800000.0
2008-04-17 13:43:00,1.18851,1.18882,1.18845,1.18851,10000000.0
2008-04-17 13:44:00,1.189,1.18922,1.18859,1.18917,10200000.0
2008-04-17 13:45:00,1.18904,1.18928,1.18898,1.18927,8400000.0
2008-04-17 13:46:00,1.18909,1.1902,1.18909,1.1902,27600000.0
2008-04-17 13:47:00,1.18978,1.1899,1.18958,1.18958,15200000.0
2008-04-17 13:48:00,1.18989,1.1899,1.18916,1.18916,16400000.0
2008-04-17 13:49:00,1.18926,1.18958,1.18926,1.18944,11200000.0
2008-04-17 13:50:00,1.19008,1.19008,1.18936,1.18936,6400000.0
2008-04-17 13:51:00,1.18909,1.18984,1.18909,1.18973,28600000.0
2008-04-17 13:52:00,1.18982,1.19013,1.18973,1.18995,17800000.0
2008-04-17 13:53:00,1.18989,1.18992,1.18906,1.18906,15200000.0
2008-04-17 13:54:00,1.1894,1.1894,1.18872,1.18914,11600000.0
2008-04-17 13:55:00,1.18902,1.18941,1.18898,1.18899,19800000.0
2008-04-17 13:56:00,1.18864,1.18932,1.18864,1.18932,13000000.0
2008-04-17 13:57:00,1.18975,1.18975,1.1893,1.18934,22200000.0
2008-04-17 13:58:00,1.18965,1.19021,1.18955,1.18975,13000000.0
2008-04-17 13:59:00,1.19028,1.19028,1.18989,1.19009,32800000.0
2008-04-17 14:00:00,1.19008,1.19033,1.18986,1.19012,11000000.0
2008-04-17 14:01:00,1.19024,1.19024,1.18946,1.18946,16600000.0
2008-04-17 14:02:00,1.18977,1.1903,1.18976,1.18992,22600000.0
2008-04-17 14:03:00,1.1899,1.1899,1.18914,1.18956,11600000.0
2008-04-17 14:04:00,1.18997,1.19007,1.18933,1.18933,17800000.0
2008-04-17 14:05:00,1.18945,1.18965,1.18939,1.18961,16800000.0
2008-04-17 14:06:00,1.18991,1.18991,1.18942,1.18965,19000000.0
2008-04-17 14:07:00,1.18951,1.18992,1.18941,1.18941,7200000.0
2008-04-17 14:08:00,1.18934,1.19006,1.18934,1.18998,12400000.0
2008-04-17 14:09:00,1.18992,1.19024,1.18974,1.18974,18600000.0
2008-04-17 14:10:00,1.18958,1.19025,1.18958,1.19025,16000000.0
2008-04-17 14:11:00,1.18954,1.19,1.18943,1.18989,12400000.0
2008-04-17 14:12:00,1.19005,1.19045,1.18995,1.19045,15600000.0
2008-04-17 14:13:00,1.19029,1.1907,1.19029,1.19055,16400000.0
2008-04-17 14:14:00,1.19055,1.19068,1.19047,1.19047,6800000.0
2008-04-17 14:15:00,1.1903,1.19093,1.19024,1.19031,17200000.0
2008-04-17 14:16:00,1.19031,1.19034,1.19004,1.19032,10600000.0
2008-04-17 14:17:00,1.19038,1.19057,1.18992,1.18992,14400000.0
2008-04-17 14:18:00,1.18987,1.18993,1.18983,1.18983,9000000.0
2008-04-17 14:19:00,1.18989,1.19046,1.18977,1.19046,6800000.0
2008-04-17 14:20:00,1.1903,1.19092,1.1903,1.19053,13600000.0
2008-04-17 14:21:00,1.19025,1.19049,1.18995,1.19049,11200000.0
2008-04-17 14:22:00,1.19058,1.19058,1.19021,1.19044,12200000.0
2008-04-17 14:23:00,1.19053,1.1906,1.19019,1.19019,16600000.0
2008-04-17 14:24:00,1.19025,1.19039,1.18997,1.19004,19000000.0
2008-04-17 14:25:00,1.18987,1.19028,1.18987,1.19004,9800000.0
2008-04-17 14:26:00,1.19026,1.19032,1.18994,1.18994,12800000.0
2008-04-17 14:27:00,1.18992,1.19043,1.18975,1.19014,18000000.0
2008-04-17 14:28:00,1.19008,1.19051,1.18981,1.18981,12200000.0
2008-04-17 14:29:00,1.18977,1.19,1.18944,1.18944,26600000.0
2008-04-17 14:30:00,1.18979,1.19017,1.1897,1.19013,15800000.0
2008-04-17 14:31:00,1.18973,1.19002,1.1897,1.18982,77800000.0
2008-04-17 14:32:00,1.19037,1.19055,1.18972,1.19009,17600000.0
2008-04-17 14:33:00,1.19013,1.19022,1.18986,1.19002,24400000.0
2008-04-17 14:34:00,1.18988,1.19044,1.18988,1.19011,10600000.0
2008-04-17 14:35:00,1.19003,1.19003,1.18993,1.18997,22800000.0
2008-04-17 14:36:00,1.18963,1.19025,1.18951,1.18973,24000000.0
2008-04-17 14:37:00,1.19017,1.19017,1.18975,1.1899,9000000.0
2008-04-17 14:38:00,1.18964,1.18996,1.18925,1.18925,21400000.0
2008-04-17 14:39:00,1.18933,1.18957,1.18916,1.1892,24000000.0
2008-04-17 14:40:00,1.18922,1.18933,1.18898,1.18905,16000000.0
2008-04-17 14:41:00,1.18923,1.18966,1.18892,1.1892,16000000.0
2008-04-17 14:42:00,1.18942,1.18981,1.18942,1.18972,12400000.0
2008-04-17 14:43:00,1.18925,1.18927,1.18902,1.18902,4600000.0
2008-04-17 14:44:00,1.18896,1.18925,1.18886,1.18895,6800000.0
2008-04-17 14:45:00,1.18941,1.18953,1.18918,1.18943,11800000.0
2008-04-17 14:46:00,1.18909,1.18928,1.18897,1.18912,14000000.0
2008-04-17 14:47:00,1.18886,1.18892,1.18886,1.18887,40600000.0
2008-04-17 14:48:00,1.18878,1.18906,1.18878,1.18906,7400000.0
2008-04-17 14:49:00,1.18843,1.18888,1.1884,1.1884,16400000.0
2008-04-17 14:50:00,1.18868,1.18888,1.18861,1.18888,13800000.0
2008-04-17 14:51:00,1.18874,1.18956,1.18874,1.18921,65800000.0
2008-04-17 14:52:00,1.18956,1.18974,1.18929,1.18953,20600000.0
2008-04-17 14:53:00,1.18984,1.18986,1.18959,1.1898,21200000.0
2008-04-17 14:54:00,1.18991,1.1901,1.18964,1.19009,17000000.0
2008-04-17 14:55:00,1.19024,1.19051,1.19001,1.19033,12000000.0
2008-04-17 14:56:00,1.19045,1.19081,1.19011,1.19018,136200000.0
2008-04-17 14:57:00,1.19061,1.19101,1.19039,1.19101,13600000.0
2008-04-17 14:58:00,1.19078,1.19101,1.19054,1.19097,13200000.0
2008-04-17 14:59:00,1.19078,1.19094,1.19078,1.19085,15600000.0
2008-04-17 15:00:00,1.1908,1.19115,1.19069,1.19074,20000000.0
2008-04-17 15:01:00,1.19073,1.19073,1.1904,1.1904,33200000.0
2008-04-17 15:02:00,1.18989,1.19024,1.18967,1.18972,7800000.0
2008-04-17 15:03:00,1.19004,1.19021,1.1895,1.19021,12800000.0
2008-04-17 15:04:00,1.19002,1.19005,1.18983,1.19002,13600000.0
2008-04-17 15:05:00,1.19006,1.19006,1.18965,1.18972,12400000.0
2008-04-17 15:06:00,1.18943,1.1895,1.18884,1.18917,99000000.0
2008-04-17 15:07:00,1.18988,1.18988,1.18961,1.18967,16400000.0
2008-04-17 15:08:00,1.1896,1.1898,1.18935,1.18961,13200000.0
2008-04-17 15:09:00,1.18931,1.18959,1.18931,1.18939,9800000.0
2008-04-17 15:10:00,1.1895,1.18965,1.18943,1.18957,14200000.0
2008-04-17 15:11:00,1.18951,1.18976,1.18928,1.1897,12800000.0
2008-04-17 15:12:00,1.1893,1.18974,1.1893,1.18947,19700000.0
2008-04-17 15:13:00,1.18946,1.18946,1.18908,1.18931,12200000.0
2008-04-17 15:14:00,1.18894,1.18946,1.18885,1.18939,16800000.0
2008-04-17 15:15:00,1.18925,1.18973,1.18925,1.18953,33000000.0
2008-04-17 15:16:00,1.1894,1.18979,1.1894,1.18979,10400000.0
2008-04-17 15:17:00,1.18982,1.19027,1.18946,1.19027,24800000.0
2008-04-17 15:18:00,1.18998,1.19018,1.18975,1.18975,10600000.0
2008-04-17 15:19:00,1.18991,1.19,1.18942,1.18961,8400000.0
2008-04-17 15:20:00,1.18894,1.18955,1.18894,1.18939,11000000.0
2008-04-17 15:21:00,1.18967,1.19009,1.18967,1.19009,3200000.0
2008-04-17 15:22:00,1.18976,1.19,1.18958,1.18998,4600000.0
2008-04-17 15:23:00,1.1901,1.1901,1.18981,1.18994,10000000.0
2008-04-17 15:24:00,1.18954,1.1901,1.18948,1.1901,38800000.0
2008-04-17 15:25:00,1.18974,1.19017,1.18974,1.19003,8800000.0
2008-04-17 15:26:00,1.19038,1.19038,1.18976,1.18976,19600000.0
2008-04-17 15:27:00,1.18995,1.19044,1.18986,1.19044,92400000.0
2008-04-17 15:28:00,1.19029,1.19029,1.18997,1.19009,21400000.0
2008-04-17 15:29:00,1.19001,1.19027,1.19001,1.19014,11000000.0
2008-04-17 15:30:00,1.18995,1.19015,1.18971,1.19003,16400000.0
2008-04-17 15:31:00,1.18963,1.19009,1.18963,1.18978,6800000.0
2008-04-17 15:32:00,1.1906,1.1907,1.1906,1.1906,9800000.0
2008-04-17 15:33:00,1.19001,1.19051,1.18994,1.19051,9800000.0
2008-04-17 15:34:00,1.19016,1.1903,1.18976,1.18976,16000000.0
2008-04-17 15:35:00,1.19033,1.19051,1.18985,1.18997,32800000.0
2008-04-17 15:36:00,1.18997,1.19009,1.18997,1.19009,3200000.0
2008-04-17 15:37:00,1.19024,1.19024,1.18975,1.18975,18800000.0
2008-04-17 15:38:00,1.18965,1.18965,1.18945,1.18952,12200000.0
2008-04-17 15:39:00,1.18916,1.18979,1.18916,1.18973,9200000.0
2008-04-17 15:40:00,1.18982,1.19019,1.1898,1.1898,10000000.0
2008-04-17 15:41:00,1.18981,1.18992,1.18971,1.18971,14000000.0
2008-04-17 15:42:00,1.18997,1.19003,1.18971,1.1898,18400000.0
2008-04-17 15:43:00,1.18984,1.19038,1.18984,1.19005,4200000.0
2008-04-17 15:44:00,1.1904,1.1906,1.1904,1.1905,9800000.0
2008-04-17 15:45:00,1.19034,1.19034,1.18974,1.18988,9800000.0
2008-04-17 15:46:00,1.18991,1.19013,1.18991,1.18999,8200000.0
2008-04-17 15:47:00,1.18995,1.1901,1.18955,1.18997,9000000.0
2008-04-17 15:48:00,1.18976,1.19005,1.18973,1.18996,9400000.0
2008-04-17 15:49:00,1.19007,1.19031,1.18973,1.18974,11600000.0
2008-04-17 15:50:00,1.18935,1.1898,1.18935,1.1898,11000000.0
2008-04-17 15:51:00,1.18995,1.19026,1.18994,1.18994,11000000.0
2008-04-17 15:52:00,1.18985,1.19016,1.18985,1.19016,13800000.0
2008-04-17 15:53:00,1.18976,1.19006,1.18964,1.18978,12800000.0
2008-04-17 15:54:00,1.18962,1.19005,1.18956,1.18982,17200000.0
2008-04-17 15:55:00,1.19023,1.19023,1.18969,1.18971,17800000.0
2008-04-17 15:56:00,1.18978,1.18999,1.18947,1.18984,11400000.0
2008-04-17 15:57:00,1.18989,1.18989,1.18931,1.18949,11400000.0
2008-04-17 15:58:00,1.18943,1.18977,1.18932,1.18932,19600000.0
2008-04-17 15:59:00,1.18945,1.18975,1.1894,1.1894,11800000.0
2008-04-17 16:00:00,1.18908,1.18972,1.18908,1.18961,35400000.0
2008-04-17 16:01:00,1.18929,1.18964,1.18929,1.18948,21400000.0
2008-04-17 16:02:00,1.1891,1.18912,1.18823,1.18912,12000000.0
2008-04-17 16:03:00,1.18956,1.18956,1.18902,1.18906,9400000.0
2008-04-17 16:04:00,1.18909,1.18942,1.18892,1.18898,8800000.0
2008-04-17 16:05:00,1.18872,1.1894,1.18872,1.18892,9400000.0
2008-04-17 16:06:00,1.18835,1.18894,1.18827,1.18894,11600000.0
2008-04-17 16:07:00,1.18906,1.18906,1.18855,1.18874,9800000.0
2008-04-17 16:08:00,1.1891,1.18928,1.18876,1.18898,14400000.0
2008-04-17 16:09:00,1.18887,1.18922,1.18887,1.18922,19400000.0
2008-04-17 16:10:00,1.18883,1.18908,1.18872,1.18872,10400000.0
2008-04-17 16:11:00,1.189,1.1892,1.1886,1.1887,21200000.0
2008-04-17 16:12:00,1.18919,1.18919,1.18878,1.1891,21200000.0
2008-04-17 16:13:00,1.18878,1.18897,1.18794,1.18794,15000000.0
2008-04-17 16:14:00,1.18805,1.18861,1.18798,1.18837,22200000.0
2008-04-17 16:15:00,1.18837,1.18867,1.18825,1.18867,19000000.0
2008-04-17 16:16:00,1.18829,1.18865,1.18817,1.1883,28000000.0
2008-04-17 16:17:00,1.18871,1.18903,1.18857,1.18877,14000000.0
2008-04-17 16:18:00,1.18889,1.18894,1.18841,1.18864,11600000.0
2008-04-17 16:19:00,1.18816,1.18907,1.18816,1.18907,11000000.0
2008-04-17 16:20:00,1.18934,1.18934,1.18902,1.18916,12000000.0
2008-04-17 16:21:00,1.18947,1.18947,1.18895,1.18913,7200000.0
2008-04-17 16:22:00,1.1888,1.18934,1.18878,1.18913,14000000.0
2008-04-17 16:23:00,1.18892,1.18908,1.18857,1.18869,15000000.0
2008-04-17 16:24:00,1.18856,1.18877,1.18833,1.18851,7200000.0
2008-04-17 16:25:00,1.18851,1.18885,1.18829,1.18829,14000000.0
2008-04-17 16:26:00,1.18851,1.18877,1.1883,1.1885,15000000.0
2008-04-17 16:27:00,1.18866,1.18875,1.18861,1.18871,19600000.0
2008-04-17 16:28:00,1.18888,1.18916,1.18866,1.18916,16200000.0
2008-04-17 16:29:00,1.18871,1.18922,1.18871,1.18895,11600000.0
2008-04-17 16:30:00,1.18923,1.18954,1.1889,1.1889,22000000.0
2008-04-17 16:31:00,1.1886,1.18928,1.1886,1.18891,7600000.0
2008-04-17 16:32:00,1.18896,1.18898,1.1887,1.18877,11800000.0
2008-04-17 16:33:00,1.18892,1.18892,1.18839,1.18881,19800000.0
2008-04-17 16:34:00,1.18877,1.18883,1.18837,1.18858,30000000.0
2008-04-17 16:35:00,1.18818,1.18884,1.18818,1.18839,17400000.0
2008-04-17 16:36:00,1.1885,1.18857,1.18804,1.18857,21400000.0
2008-04-17 16:37:00,1.18807,1.18863,1.18795,1.18846,10400000.0
2008-04-17 16:38:00,1.18854,1.18869,1.18835,1.18835,12200000.0
2008-04-17 16:39:00,1.18779,1.18779,1.1875,1.18769,10400000.0
2008-04-17 16:40:00,1.18846,1.18915,1.18834,1.18863,26400000.0
2008-04-17 16:41:00,1.18821,1.18842,1.18821,1.18822,6800000.0
2008-04-17 16:42:00,1.1886,1.1886,1.18807,1.18839,15000000.0
2008-04-17 16:43:00,1.18864,1.18864,1.18816,1.18816,23800000.0
2008-04-17 16:44:00,1.18833,1.18868,1.18833,1.18841,17800000.0
2008-04-17 16:45:00,1.18824,1.18829,1.18803,1.18829,22000000.0
2008-04-17 16:46:00,1.18813,1.18828,1.18797,1.18828,11800000.0
2008-04-17 16:47:00,1.18816,1.18863,1.18816,1.18834,14000000.0
2008-04-17 16:48:00,1.18833,1.18888,1.18801,1.18801,10000000.0
2008-04-17 16:49:00,1.18828,1.18893,1.18828,1.18871,17200000.0
2008-04-17 16:50:00,1.18893,1.18934,1.18893,1.18899,23500000.0
2008-04-17 16:51:00,1.18909,1.18941,1.18909,1.18917,13000000.0
2008-04-17 16:52:00,1.18913,1.18976,1.18868,1.18944,15800000.0
2008-04-17 16:53:00,1.18929,1.18973,1.18921,1.18923,11000000.0
2008-04-17 16:54:00,1.18918,1.18937,1.18872,1.18937,21600000.0
2008-04-17 16:55:00,1.1891,1.18921,1.18901,1.18901,20400000.0
2008-04-17 16:56:00,1.1889,1.18913,1.18873,1.18884,14200000.0
2008-04-17 16:57:00,1.18829,1.18916,1.18829,1.18829,15200000.0
2008-04-17 16:58:00,1.18858,1.18868,1.18823,1.18842,9400000.0
2008-04-17 16:59:00,1.189,1.189,1.1888,1.189,28000000.0
2008-04-17 17:00:00,1.18824,1.18894,1.1882,1.18887,28000000.0
2008-04-17 17:01:00,1.18894,1.1893,1.18857,1.18904,15800000.0
2008-04-17 17:02:00,1.18879,1.18937,1.18879,1.189,19600000.0
2008-04-17 17:03:00,1.18907,1.18926,1.18854,1.18889,13000000.0
2008-04-17 17:04:00,1.18876,1.18904,1.18854,1.18854,15400000.0
2008-04-17 17:05:00,1.18882,1.18895,1.1884,1.1884,13800000.0
2008-04-17 17:06:00,1.18853,1.18875,1.18834,1.18851,11400000.0
2008-04-17 17:07:00,1.18882,1.18882,1.18853,1.18873,20400000.0
2008-04-17 17:08:00,1.18864,1.18864,1.18835,1.18835,10200000.0
2008-04-17 17:09:00,1.18814,1.18842,1.18779,1.18793,9600000.0
2008-04-17 17:10:00,1.18784,1.18839,1.18779,1.18781,10800000.0
2008-04-17 17:11:00,1.18784,1.18791,1.18734,1.18791,15600000.0
2008-04-17 17:12:00,1.18693,1.18728,1.18661,1.18692,24800000.0
2008-04-17 17:13:00,1.18698,1.18749,1.18696,1.18725,15000000.0
2008-04-17 17:14:00,1.18703,1.18732,1.18695,1.18722,14400000.0
2008-04-17 17:15:00,1.18678,1.18698,1.18646,1.18698,22600000.0
2008-04-17 17:16:00,1.187,1.187,1.18663,1.18699,7800000.0
2008-04-17 17:17:00,1.1873,1.1873,1.18672,1.1868,23800000.0
2008-04-17 17:18:00,1.18658,1.18689,1.18658,1.18683,11000000.0
2008-04-17 17:19:00,1.18721,1.18745,1.18706,1.18706,15800000.0
2008-04-17 17:20:00,1.18669,1.18729,1.18669,1.18684,11800000.0
2008-04-17 17:21:00,1.18692,1.18737,1.18674,1.18737,9200000.0
2008-04-17 17:22:00,1.18664,1.18697,1.18654,1.18697,9000000.0
2008-04-17 17:23:00,1.18667,1.18732,1.18667,1.18709,15800000.0
2008-04-17 17:24:00,1.18692,1.18748,1.18662,1.18662,13200000.0
2008-04-17 17:25:00,1.18698,1.18723,1.18658,1.18658,26400000.0
2008-04-17 17:26:00,1.1868,1.18736,1.18655,1.18655,24800000.0
2008-04-17 17:27:00,1.18667,1.18705,1.18667,1.18687,7200000.0
2008-04-17 17:28:00,1.18694,1.18712,1.18679,1.18695,12200000.0
2008-04-17 17:29:00,1.18682,1.18698,1.18653,1.18659,12200000.0
2008-04-17 17:30:00,1.18675,1.1874,1.18664,1.18677,9400000.0
2008-04-17 17:31:00,1.18732,1.18732,1.18697,1.18699,13800000.0
2008-04-17 17:32:00,1.18725,1.18779,1.18696,1.18779,18000000.0
2008-04-17 17:33:00,1.18739,1.18831,1.18739,1.18831,6000000.0
2008-04-17 17:34:00,1.18787,1.18793,1.18737,1.1878,18000000.0
2008-04-17 17:35:00,1.18767,1.18803,1.18747,1.18765,19800000.0
2008-04-17 17:36:00,1.1878,1.18804,1.18727,1.18727,15200000.0
2008-04-17 17:37:00,1.18788,1.18795,1.1877,1.18795,12800000.0
2008-04-17 17:38:00,1.1878,1.18827,1.18734,1.18734,12200000.0
2008-04-17 17:39:00,1.18775,1.18775,1.18762,1.18762,2600000.0
2008-04-17 17:40:00,1.18744,1.18757,1.18741,1.18749,10600000.0
2008-04-17 17:41:00,1.18746,1.18761,1.18705,1.18759,11600000.0
2008-04-17 17:42:00,1.18759,1.18805,1.18745,1.18751,20600000.0
2008-04-17 17:43:00,1.18742,1.18761,1.18742,1.18761,3800000.0
2008-04-17 17:44:00,1.18807,1.18808,1.18735,1.18768,18800000.0
2008-04-17 17:45:00,1.18702,1.18779,1.18702,1.18767,16400000.0
2008-04-17 17:46:00,1.18771,1.18782,1.1873,1.18756,10600000.0
2008-04-17 17:47:00,1.18717,1.18747,1.1871,1.18715,14200000.0
2008-04-17 17:48:00,1.1872,1.1875,1.18705,1.18745,19600000.0
2008-04-17 17:49:00,1.18775,1.18798,1.18729,1.18798,15400000.0
2008-04-17 17:50:00,1.18785,1.18815,1.18781,1.18796,9400000.0
2008-04-17 17:51:00,1.18786,1.18846,1.18786,1.18792,11400000.0
2008-04-17 17:52:00,1.18798,1.18819,1.18798,1.18816,7000000.0
2008-04-17 17:53:00,1.18787,1.18819,1.18746,1.18773,11600000.0
2008-04-17 17:54:00,1.18816,1.18825,1.18779,1.18785,10800000.0
2008-04-17 17:55:00,1.188,1.1881,1.18752,1.18763,18000000.0
2008-04-17 17:56:00,1.18754,1.18791,1.18754,1.18767,12000000.0
2008-04-17 17:57:00,1.18812,1.1882,1.18751,1.18802,11000000.0
2008-04-17 17:58:00,1.18798,1.18801,1.18769,1.18769,24000000.0
2008-04-17 17:59:00,1.18793,1.18808,1.18777,1.18797,21400000.0
2008-04-17 18:00:00,1.18784,1.18784,1.18753,1.18773,10400000.0
2008-04-17 18:01:00,1.1882,1.1882,1.1881,1.1882,9400000.0
2008-04-17 18:02:00,1.18772,1.18799,1.18736,1.18736,9400000.0
2008-04-17 18:03:00,1.18813,1.18813,1.18767,1.18782,13400000.0
2008-04-17 18:04:00,1.18776,1.18803,1.18747,1.18753,13200000.0
2008-04-17 18:05:00,1.1876,1.1876,1.18717,1.18718,19600000.0
2008-04-17 18:06:00,1.18775,1.18789,1.18764,1.18775,6200000.0
2008-04-17 18:07:00,1.18785,1.1879,1.18757,1.1879,12400000.0
2008-04-17 18:08:00,1.18805,1.1883,1.1879,1.18796,9400000.0
2008-04-17 18:09:00,1.18807,1.18835,1.18789,1.1881,13600000.0
2008-04-17 18:10:00,1.1887,1.1887,1.1887,1.1887,18800000.0
2008-04-17 18:11:00,1.18816,1.18861,1.18803,1.18861,18800000.0
2008-04-17 18:12:00,1.18883,1.189,1.18839,1.1886,11200000.0
2008-04-17 18:13:00,1.18859,1.18889,1.18839,1.18889,7800000.0
2008-04-17 18:14:00,1.18864,1.18871,1.18846,1.18846,7400000.0
2008-04-17 18:15:00,1.18839,1.18839,1.18773,1.18785,17400000.0
2008-04-17 18:16:00,1.18798,1.18819,1.18779,1.18791,15000000.0
2008-04-17 18:17:00,1.18765,1.18791,1.18744,1.18758,28000000.0
2008-04-17 18:18:00,1.18771,1.18796,1.18731,1.18796,11000000.0
2008-04-17 18:19:00,1.1881,1.1882,1.1881,1.1881,27000000.0
2008-04-17 18:20:00,1.18774,1.18823,1.18774,1.18799,27000000.0
2008-04-17 18:21:00,1.18739,1.18739,1.18695,1.18711,19600000.0
2008-04-17 18:22:00,1.18722,1.18733,1.18717,1.18717,26800000.0
2008-04-17 18:23:00,1.18713,1.18773,1.18703,1.18749,11600000.0
2008-04-17 18:24:00,1.18749,1.18787,1.18747,1.18771,11200000.0
2008-04-17 18:25:00,1.18767,1.188,1.18736,1.18789,11400000.0
2008-04-17 18:26:00,1.18765,1.18777,1.18733,1.18753,21000000.0
2008-04-17 18:27:00,1.18731,1.18731,1.18702,1.18707,9200000.0
2008-04-17 18:28:00,1.18709,1.18745,1.18709,1.18737,17400000.0
2008-04-17 18:29:00,1.18721,1.18721,1.18678,1.18687,9200000.0
2008-04-17 18:30:00,1.18673,1.18685,1.18652,1.18685,16200000.0
2008-04-17 18:31:00,1.18679,1.18721,1.1866,1.18662,14400000.0
2008-04-17 18:32:00,1.18685,1.18706,1.18639,1.18663,12600000.0
2008-04-17 18:33:00,1.1871,1.1871,1.1871,1.1871,13400000.0
2008-04-17 18:34:00,1.18648,1.18669,1.1864,1.1864,13400000.0
2008-04-17 18:35:00,1.18649,1.18657,1.18603,1.18636,11600000.0
2008-04-17 18:36:00,1.18625,1.18658,1.18625,1.18636,15400000.0
2008-04-17 18:37:00,1.18674,1.18683,1.18634,1.1864,18200000.0
2008-04-17 18:38:00,1.18639,1.18663,1.18617,1.18663,10200000.0
2008-04-17 18:39:00,1.18624,1.18624,1.18612,1.18612,4800000.0
2008-04-17 18:40:00,1.18615,1.18653,1.18583,1.18653,14300000.0
2008-04-17 18:41:00,1.18661,1.18691,1.1865,1.18664,12200000.0
2008-04-17 18:42:00,1.18667,1.18717,1.18667,1.1869,9400000.0
2008-04-17 18:43:00,1.18721,1.18721,1.18677,1.18677,12800000.0
2008-04-17 18:44:00,1.18678,1.18698,1.18678,1.18687,4800000.0
2008-04-17 18:45:00,1.18707,1.18714,1.18681,1.18692,16400000.0
2008-04-17 18:46:00,1.18673,1.18673,1.18648,1.1866,12400000.0
2008-04-17 18:47:00,1.18642,1.18659,1.18608,1.18659,9000000.0
2008-04-17 18:48:00,1.18639,1.18654,1.18606,1.18624,12400000.0
2008-04-17 18:49:00,1.18619,1.18635,1.18609,1.18635,9200000.0
2008-04-17 18:50:00,1.18646,1.18653,1.18617,1.18638,18000000.0
2008-04-17 18:51:00,1.18626,1.18686,1.18617,1.18686,10600000.0
2008-04-17 18:52:00,1.18679,1.18679,1.1864,1.18644,13800000.0
2008-04-17 18:53:00,1.1871,1.1871,1.18655,1.18669,25800000.0
2008-04-17 18:54:00,1.1866,1.18665,1.18623,1.18629,10400000.0
2008-04-17 18:55:00,1.18615,1.18635,1.18615,1.18635,2600000.0
2008-04-17 18:56:00,1.18656,1.18696,1.18656,1.18679,6800000.0
2008-04-17 18:57:00,1.18653,1.18653,1.18596,1.18596,17000000.0
2008-04-17 18:58:00,1.18597,1.18615,1.18574,1.1858,12400000.0
2008-04-17 18:59:00,1.186,1.18606,1.1858,1.18592,10200000.0
2008-04-17 19:00:00,1.1859,1.18629,1.18586,1.18586,10800000.0
2008-04-17 19:01:00,1.1867,1.1869,1.1867,1.1869,14800000.0
2008-04-17 19:02:00,1.18629,1.18676,1.18629,1.18675,14800000.0
2008-04-17 19:03:00,1.18651,1.18682,1.18632,1.18677,7200000.0
2008-04-17 19:04:00,1.18685,1.18685,1.18627,1.18656,13200000.0
2008-04-17 19:05:00,1.18631,1.18699,1.1862,1.18699,25000000.0
2008-04-17 19:06:00,1.18707,1.18732,1.18688,1.18722,14000000.0
2008-04-17 19:07:00,1.18677,1.18683,1.18636,1.18683,15200000.0
2008-04-17 19:08:00,1.18695,1.18704,1.18674,1.18704,19400000.0
2008-04-17 19:09:00,1.18705,1.18749,1.18705,1.18737,14400000.0
2008-04-17 19:10:00,1.18708,1.18708,1.18657,1.18657,7400000.0
2008-04-17 19:11:00,1.1861,1.18667,1.1861,1.18647,20800000.0
2008-04-17 19:12:00,1.18676,1.18686,1.18614,1.18652,14300000.0
2008-04-17 19:13:00,1.18664,1.18673,1.18624,1.18624,10000000.0
2008-04-17 19:14:00,1.18623,1.18655,1.18623,1.18655,12400000.0
2008-04-17 19:15:00,1.1869,1.1871,1.1869,1.1869,12400000.0
2008-04-17 19:16:00,1.18673,1.18701,1.18642,1.18701,12400000.0
2008-04-17 19:19:00,1.1866,1.18711,1.18636,1.18653,13400000.0
2008-04-17 19:21:00,1.18637,1.18687,1.18633,1.18638,19400000.0
2008-04-17 19:22:00,1.18651,1.18679,1.18611,1.18645,19200000.0
2008-04-17 19:23:00,1.1869,1.1869,1.1869,1.1869,21800000.0
2008-04-17 19:24:00,1.18656,1.18671,1.18615,1.18625,21800000.0
2008-04-17 19:25:00,1.18648,1.18652,1.18638,1.18652,7400000.0
2008-04-17 19:26:00,1.18653,1.18677,1.18614,1.18665,8800000.0
2008-04-17 19:27:00,1.18698,1.18698,1.18678,1.18678,7600000.0
2008-04-17 19:28:00,1.18686,1.18708,1.18664,1.18702,16000000.0
2008-04-17 19:30:00,1.1869,1.18712,1.18668,1.1867,13000000.0
2008-04-17 19:31:00,1.18666,1.18666,1.18639,1.18659,15800000.0
2008-04-17 19:32:00,1.18696,1.18725,1.18645,1.18645,7800000.0
2008-04-17 19:33:00,1.18671,1.18671,1.18645,1.18658,8200000.0
2008-04-17 19:34:00,1.18681,1.18681,1.18667,1.18667,11200000.0
2008-04-17 19:35:00,1.1867,1.1867,1.18666,1.18668,4200000.0
2008-04-17 19:36:00,1.18623,1.18679,1.18615,1.18662,12600000.0
2008-04-17 19:38:00,1.1865,1.18687,1.18634,1.18687,28200000.0
2008-04-17 19:39:00,1.18672,1.18714,1.18657,1.18657,8600000.0
2008-04-17 19:40:00,1.18676,1.18694,1.18632,1.18659,17000000.0
2008-04-17 19:41:00,1.18747,1.18747,1.1871,1.18734,9200000.0
2008-04-17 19:42:00,1.18724,1.18738,1.18675,1.18719,8400000.0
2008-04-17 19:43:00,1.18676,1.187,1.18674,1.187,9400000.0
2008-04-17 19:44:00,1.1873,1.1873,1.1871,1.1873,19400000.0
2008-04-17 19:45:00,1.18691,1.18734,1.18691,1.18695,19400000.0
2008-04-17 19:46:00,1.1871,1.1873,1.1871,1.1873,12000000.0
2008-04-17 19:47:00,1.18649,1.1869,1.18649,1.18666,12000000.0
2008-04-17 19:48:00,1.18737,1.18737,1.18685,1.18707,10800000.0
2008-04-17 19:49:00,1.18699,1.18729,1.18699,1.18715,11600000.0
2008-04-17 19:50:00,1.187,1.18755,1.187,1.1874,20800000.0
2008-04-17 19:51:00,1.18763,1.1877,1.18731,1.18752,15800000.0
2008-04-17 19:52:00,1.18755,1.18786,1.18747,1.18749,22800000.0
2008-04-17 19:53:00,1.18687,1.18694,1.1865,1.18658,20000000.0
2008-04-17 19:54:00,1.18675,1.18675,1.18628,1.18636,15600000.0
2008-04-17 19:55:00,1.18639,1.18662,1.18615,1.18662,12000000.0
2008-04-17 19:56:00,1.18672,1.18707,1.18672,1.18678,9400000.0
2008-04-17 19:57:00,1.18636,1.18693,1.18636,1.18672,16000000.0
2008-04-17 19:58:00,1.1873,1.1873,1.1873,1.1873,16600000.0
2008-04-17 19:59:00,1.18721,1.18733,1.18703,1.18703,16600000.0
2008-04-17 20:01:00,1.18696,1.18727,1.18696,1.18727,5600000.0
2008-04-17 20:02:00,1.1874,1.18804,1.1874,1.18795,10800000.0
2008-04-17 20:03:00,1.1877,1.18781,1.18742,1.18778,7400000.0
2008-04-17 20:04:00,1.18796,1.18826,1.18796,1.18804,14000000.0
2008-04-17 20:05:00,1.18815,1.18873,1.18788,1.18873,10200000.0
2008-04-17 20:06:00,1.18849,1.18849,1.18819,1.18819,9000000.0
2008-04-17 20:07:00,1.18822,1.18823,1.18778,1.18814,26200000.0
2008-04-17 20:08:00,1.18822,1.1884,1.18822,1.18825,11000000.0
2008-04-17 20:09:00,1.18816,1.18873,1.18816,1.18847,20600000.0
2008-04-17 20:10:00,1.18811,1.18811,1.18757,1.18802,26000000.0
2008-04-17 20:11:00,1.18766,1.18812,1.18766,1.18796,12200000.0
2008-04-17 20:12:00,1.18821,1.18834,1.1881,1.18813,20800000.0
2008-04-17 20:13:00,1.18836,1.18918,1.18836,1.18868,25000000.0
2008-04-17 20:14:00,1.18868,1.18868,1.18848,1.18852,5800000.0
2008-04-17 20:15:00,1.18844,1.18852,1.18828,1.18829,7800000.0
2008-04-17 20:16:00,1.1887,1.1888,1.1884,1.1886,10000000.0
2008-04-17 20:17:00,1.18816,1.18861,1.18816,1.18817,10000000.0
2008-04-17 20:18:00,1.18816,1.1884,1.18799,1.18836,14400000.0
2008-04-17 20:19:00,1.18774,1.18837,1.18774,1.18837,15800000.0
2008-04-17 20:20:00,1.1878,1.18819,1.18772,1.18772,7000000.0
2008-04-17 20:21:00,1.1888,1.1888,1.1883,1.1884,20200000.0
2008-04-17 20:22:00,1.18774,1.18825,1.18774,1.18799,20200000.0
2008-04-17 20:23:00,1.18782,1.18816,1.18782,1.18797,15400000.0
2008-04-17 20:24:00,1.188,1.1881,1.1876,1.1881,9200000.0
2008-04-17 20:25:00,1.18788,1.18788,1.18767,1.18772,12800000.0
2008-04-17 20:26:00,1.1878,1.1878,1.1875,1.1875,20800000.0
2008-04-17 20:27:00,1.1871,1.18745,1.1871,1.18745,20800000.0
2008-04-17 20:28:00,1.1871,1.1873,1.18705,1.1873,16000000.0
2008-04-17 20:29:00,1.18726,1.18788,1.18716,1.18788,10600000.0
2008-04-17 20:30:00,1.18765,1.18769,1.18718,1.18747,13400000.0
2008-04-17 20:32:00,1.1874,1.18747,1.1871,1.18723,15000000.0
2008-04-17 20:33:00,1.18732,1.18732,1.18688,1.18711,9600000.0
2008-04-17 20:36:00,1.18719,1.18746,1.18714,1.18714,4600000.0
2008-04-17 20:37:00,1.18737,1.18737,1.18692,1.18704,14200000.0
2008-04-17 20:38:00,1.18751,1.18769,1.18738,1.18761,11600000.0
2008-04-17 20:39:00,1.18783,1.18854,1.18783,1.18854,9000000.0
2008-04-17 20:40:00,1.18833,1.18867,1.18799,1.18867,18600000.0
2008-04-17 20:41:00,1.18862,1.18862,1.18845,1.18845,9600000.0
2008-04-17 20:42:00,1.18845,1.18845,1.18808,1.18825,5600000.0
2008-04-17 20:43:00,1.18817,1.18817,1.1877,1.18782,7800000.0
2008-04-17 20:44:00,1.18807,1.18807,1.18707,1.18729,20000000.0
2008-04-17 20:45:00,1.18768,1.18816,1.18755,1.18768,15800000.0
2008-04-17 20:46:00,1.1877,1.18795,1.18743,1.18792,12800000.0
2008-04-17 20:47:00,1.18768,1.1877,1.1872,1.18768,17800000.0
2008-04-17 20:49:00,1.1878,1.1878,1.1877,1.1877,24800000.0
2008-04-17 20:50:00,1.18707,1.18776,1.18701,1.18735,24800000.0
2008-04-17 20:51:00,1.18717,1.18717,1.18699,1.18699,2600000.0
2008-04-17 20:52:00,1.18654,1.18682,1.18612,1.18682,7600000.0
2008-04-17 20:53:00,1.18688,1.18696,1.18667,1.18667,14000000.0
2008-04-17 20:54:00,1.18643,1.18646,1.18619,1.18635,23800000.0
2008-04-17 20:55:00,1.18618,1.18659,1.18616,1.18628,14000000.0
2008-04-17 20:56:00,1.18653,1.18653,1.18652,1.18652,5900000.0
2008-04-17 20:57:00,1.18677,1.18692,1.18653,1.18692,9400000.0
2008-04-17 20:58:00,1.18682,1.18682,1.18639,1.18639,2600000.0
2008-04-17 20:59:00,1.1865,1.18672,1.18643,1.18643,17400000.0
2008-04-17 21:00:00,1.18652,1.18652,1.18626,1.18629,8800000.0
2008-04-17 21:01:00,1.18633,1.18692,1.18627,1.18692,17600000.0
2008-04-17 21:02:00,1.18673,1.18673,1.18668,1.18668,2600000.0
2008-04-17 21:03:00,1.18694,1.18694,1.18677,1.18694,15400000.0
2008-04-17 21:04:00,1.18674,1.18723,1.18669,1.1868,16000000.0
2008-04-17 21:05:00,1.1867,1.1869,1.1867,1.1867,15200000.0
2008-04-17 21:06:00,1.18655,1.18655,1.18637,1.18648,15200000.0
2008-04-17 21:07:00,1.18639,1.18639,1.18587,1.18587,7200000.0
2008-04-17 21:08:00,1.18579,1.18603,1.18579,1.18603,12200000.0
2008-04-17 21:09:00,1.1859,1.1859,1.1859,1.1859,8600000.0
2008-04-17 21:10:00,1.18557,1.18559,1.18516,1.18516,8600000.0
2008-04-17 21:11:00,1.18556,1.18588,1.18556,1.1856,10600000.0
2008-04-17 21:12:00,1.18533,1.18553,1.18496,1.18507,25600000.0
2008-04-17 21:13:00,1.18468,1.18509,1.18462,1.18509,20200000.0
2008-04-17 21:14:00,1.18534,1.18602,1.18534,1.18563,14400000.0
2008-04-17 21:15:00,1.1856,1.18609,1.1855,1.18609,13800000.0
2008-04-17 21:16:00,1.18588,1.18596,1.18554,1.18572,9200000.0
2008-04-17 21:17:00,1.18567,1.18616,1.18567,1.18589,15800000.0
2008-04-17 21:18:00,1.1861,1.1862,1.1861,1.1861,12000000.0
2008-04-17 21:19:00,1.1856,1.18585,1.18521,1.18521,12000000.0
2008-04-17 21:20:00,1.18492,1.18558,1.18492,1.18558,5800000.0
2008-04-17 21:23:00,1.1857,1.1857,1.1857,1.1857,5200000.0
2008-04-17 21:24:00,1.1859,1.1859,1.1859,1.1859,5200000.0
2008-04-17 21:25:00,1.18544,1.18544,1.18519,1.18519,5200000.0
2008-04-17 21:26:00,1.1857,1.1857,1.1857,1.1857,10800000.0
2008-04-17 21:27:00,1.18532,1.18548,1.18509,1.18509,10800000.0
2008-04-17 21:28:00,1.18535,1.1857,1.18535,1.1857,7200000.0
2008-04-17 21:29:00,1.18568,1.18568,1.18564,1.18564,2600000.0
2008-04-17 21:30:00,1.18614,1.18624,1.18562,1.18616,17000000.0
2008-04-17 21:31:00,1.1857,1.186,1.18558,1.18581,13600000.0
2008-04-17 21:32:00,1.18643,1.18643,1.18617,1.18638,3600000.0
2008-04-17 21:33:00,1.18609,1.18609,1.18586,1.18607,13800000.0
2008-04-17 21:34:00,1.18618,1.18625,1.18601,1.18625,13400000.0
2008-04-17 21:35:00,1.18622,1.18627,1.18616,1.18616,5200000.0
2008-04-17 21:36:00,1.1856,1.18582,1.18534,1.18548,21000000.0
2008-04-17 21:37:00,1.18554,1.18581,1.18554,1.18581,8800000.0
2008-04-17 21:38:00,1.18607,1.18652,1.18607,1.1863,11000000.0
2008-04-17 21:39:00,1.1866,1.1866,1.1866,1.1866,9400000.0
2008-04-17 21:40:00,1.18636,1.18675,1.18636,1.18649,9400000.0
2008-04-17 21:41:00,1.18655,1.18664,1.18634,1.18664,7800000.0
2008-04-17 21:42:00,1.18687,1.18691,1.18654,1.18654,15400000.0
2008-04-17 21:43:00,1.1869,1.1871,1.1867,1.1869,9000000.0
2008-04-17 21:44:00,1.1864,1.1864,1.1863,1.1863,9000000.0
2008-04-17 21:45:00,1.18651,1.18674,1.18651,1.18674,9000000.0
2008-04-17 21:46:00,1.1868,1.1868,1.18571,1.18593,10600000.0
2008-04-17 21:49:00,1.1862,1.18624,1.1862,1.18624,5600000.0
2008-04-17 21:50:00,1.18662,1.18681,1.18649,1.18669,10000000.0
2008-04-17 21:51:00,1.1864,1.1864,1.18537,1.18537,9000000.0
2008-04-17 21:52:00,1.18591,1.18606,1.18586,1.18586,18000000.0
2008-04-17 21:53:00,1.18569,1.18596,1.1856,1.18594,10200000.0
2008-04-17 21:54:00,1.18626,1.18663,1.18598,1.18598,6400000.0
2008-04-17 21:55:00,1.18584,1.18594,1.1858,1.18591,13800000.0
2008-04-17 21:56:00,1.1864,1.1864,1.1864,1.1864,9600000.0
2008-04-17 21:59:00,1.1861,1.1864,1.1861,1.1864,9600000.0
2008-04-17 22:00:00,1.1865,1.1865,1.1865,1.1865,9600000.0
2008-04-17 22:01:00,1.18594,1.18632,1.18594,1.18604,9600000.0
2008-04-17 22:02:00,1.1867,1.1867,1.1865,1.1865,9000000.0
2008-04-17 22:03:00,1.18608,1.18679,1.18608,1.18679,9000000.0
2008-04-17 22:04:00,1.18649,1.18683,1.18649,1.18664,12200000.0
2008-04-17 22:05:00,1.18711,1.18723,1.18685,1.18703,8400000.0
2008-04-17 22:06:00,1.18717,1.18737,1.18717,1.18737,8400000.0
2008-04-17 22:07:00,1.18758,1.18758,1.18689,1.18734,14600000.0
2008-04-17 22:08:00,1.18668,1.18698,1.1866,1.18698,14200000.0
2008-04-17 22:09:00,1.18696,1.18696,1.18618,1.18618,13200000.0
2008-04-17 22:10:00,1.18672,1.18682,1.18672,1.18682,3600000.0
2008-04-17 22:11:00,1.18662,1.18671,1.18635,1.18638,6400000.0
2008-04-17 22:12:00,1.18643,1.18666,1.18625,1.1866,24400000.0
2008-04-17 22:13:00,1.1871,1.1871,1.1869,1.1871,4200000.0
2008-04-17 22:14:00,1.18669,1.18669,1.18623,1.18623,4200000.0
2008-04-17 22:15:00,1.18611,1.1863,1.18611,1.18623,14000000.0
2008-04-17 22:16:00,1.18605,1.18618,1.18597,1.18607,8600000.0
2008-04-17 22:17:00,1.18547,1.18607,1.18547,1.18607,3200000.0
2008-04-17 22:18:00,1.18564,1.1859,1.18524,1.18525,19400000.0
2008-04-17 22:19:00,1.18531,1.18541,1.18515,1.18515,11200000.0
2008-04-17 22:20:00,1.18548,1.18578,1.18548,1.18561,10400000.0
2008-04-17 22:21:00,1.1852,1.1857,1.1852,1.18548,13800000.0
2008-04-17 22:22:00,1.186,1.186,1.1859,1.186,12600000.0
2008-04-17 22:23:00,1.18541,1.18602,1.18541,1.18577,12600000.0
2008-04-17 22:24:00,1.18518,1.18518,1.18491,1.18491,8200000.0
2008-04-17 22:25:00,1.18496,1.18514,1.1848,1.18498,17000000.0
2008-04-17 22:26:00,1.18528,1.18586,1.18488,1.18542,12000000.0
2008-04-17 22:27:00,1.18503,1.18544,1.18501,1.18509,18000000.0
2008-04-17 22:28:00,1.18482,1.18484,1.18439,1.18439,11800000.0
2008-04-17 22:29:00,1.1847,1.1852,1.1847,1.18471,10200000.0
2008-04-17 22:30:00,1.1846,1.1849,1.18425,1.18482,15800000.0
2008-04-17 22:31:00,1.18462,1.18495,1.18447,1.18484,12800000.0
2008-04-17 22:32:00,1.18466,1.18466,1.18423,1.18423,16400000.0
2008-04-17 22:33:00,1.18447,1.18461,1.18447,1.18461,10600000.0
2008-04-17 22:34:00,1.1853,1.1853,1.1852,1.1852,18400000.0
2008-04-17 22:35:00,1.1854,1.1854,1.1853,1.1853,18400000.0
2008-04-17 22:36:00,1.18477,1.18501,1.18457,1.18457,18400000.0
2008-04-17 22:37:00,1.18473,1.18475,1.18463,1.18463,16600000.0
2008-04-17 22:38:00,1.18468,1.18499,1.18435,1.18499,11600000.0
2008-04-17 22:39:00,1.18536,1.1854,1.18516,1.1854,10400000.0
2008-04-17 22:40:00,1.18564,1.18564,1.18497,1.18497,7600000.0
2008-04-17 22:41:00,1.18517,1.18517,1.18495,1.18514,9200000.0
2008-04-17 22:42:00,1.18504,1.18504,1.185,1.185,2600000.0
2008-04-17 22:45:00,1.18495,1.18498,1.18399,1.18399,17400000.0
2008-04-17 22:46:00,1.1843,1.18502,1.18404,1.18502,11600000.0
2008-04-17 22:47:00,1.18534,1.18534,1.18485,1.18499,17200000.0
2008-04-17 22:48:00,1.18457,1.18502,1.18457,1.18483,9800000.0
2008-04-17 22:49:00,1.18453,1.18453,1.18402,1.18421,23200000.0
2008-04-17 22:50:00,1.1843,1.1848,1.1843,1.1847,21600000.0
2008-04-17 22:51:00,1.18413,1.18453,1.18407,1.18453,21600000.0
2008-04-17 22:52:00,1.18442,1.18456,1.18417,1.1845,12400000.0
2008-04-17 22:53:00,1.1847,1.1853,1.1847,1.1853,14800000.0
2008-04-17 22:54:00,1.1843,1.1843,1.1837,1.18389,14800000.0
2008-04-17 22:55:00,1.18397,1.18427,1.18397,1.18419,10000000.0
2008-04-17 22:56:00,1.18382,1.18382,1.1835,1.18381,15000000.0
2008-04-17 22:57:00,1.18376,1.18384,1.18354,1.18354,14000000.0
2008-04-17 22:58:00,1.18391,1.18448,1.18391,1.18418,10400000.0
2008-04-17 22:59:00,1.18363,1.18401,1.18363,1.18401,15600000.0
2008-04-17 23:00:00,1.18396,1.18401,1.18376,1.18398,11400000.0
2008-04-17 23:01:00,1.18376,1.18437,1.18376,1.1842,17400000.0
2008-04-17 23:02:00,1.18417,1.18442,1.18412,1.18416,12000000.0
2008-04-17 23:03:00,1.18426,1.18426,1.18404,1.18404,15000000.0
2008-04-17 23:04:00,1.1844,1.1844,1.18398,1.18415,12800000.0
2008-04-17 23:05:00,1.18424,1.1845,1.18424,1.1845,4200000.0
2008-04-17 23:06:00,1.18495,1.18495,1.18462,1.18462,9600000.0
2008-04-17 23:07:00,1.1853,1.1854,1.1853,1.1854,7600000.0
2008-04-17 23:08:00,1.1848,1.18481,1.18475,1.18481,7600000.0
2008-04-17 23:09:00,1.18449,1.18468,1.18426,1.18428,13000000.0
2008-04-17 23:10:00,1.18421,1.18426,1.184,1.18406,16600000.0
2008-04-17 23:11:00,1.18445,1.18445,1.18417,1.18437,8600000.0
2008-04-17 23:12:00,1.18419,1.18436,1.18401,1.18401,11400000.0
2008-04-17 23:13:00,1.18425,1.18425,1.1838,1.18425,22200000.0
2008-04-17 23:14:00,1.18392,1.18434,1.18386,1.18434,11400000.0
2008-04-17 23:15:00,1.18389,1.18402,1.18389,1.18402,3200000.0
2008-04-17 23:17:00,1.18376,1.18409,1.18376,1.18398,11800000.0
2008-04-17 23:18:00,1.1847,1.1847,1.1845,1.1846,5000000.0
2008-04-17 23:19:00,1.18412,1.18422,1.18395,1.18422,5000000.0
2008-04-17 23:20:00,1.18408,1.18459,1.18388,1.18422,17000000.0
2008-04-17 23:21:00,1.18424,1.18455,1.18424,1.18455,4200000.0
2008-04-17 23:23:00,1.18463,1.18463,1.18411,1.1843,12600000.0
2008-04-17 23:24:00,1.18454,1.18508,1.1844,1.18464,10000000.0
2008-04-17 23:25:00,1.18492,1.18492,1.18454,1.18454,3200000.0
2008-04-17 23:26:00,1.18469,1.18482,1.18457,1.18468,10600000.0
2008-04-17 23:27:00,1.18481,1.18481,1.18449,1.1845,9200000.0
2008-04-17 23:29:00,1.1851,1.1851,1.185,1.185,6800000.0
2008-04-17 23:30:00,1.18455,1.18496,1.18455,1.18496,6800000.0
2008-04-17 23:31:00,1.18467,1.18523,1.18452,1.18457,28200000.0
2008-04-17 23:32:00,1.18474,1.18533,1.18471,1.18482,7800000.0
2008-04-17 23:33:00,1.18543,1.18543,1.18503,1.18503,7200000.0
2008-04-17 23:34:00,1.18549,1.1855,1.18509,1.18537,9400000.0
2008-04-17 23:35:00,1.18516,1.18516,1.18494,1.18494,3200000.0
2008-04-17 23:36:00,1.18508,1.18508,1.18498,1.18498,6600000.0
2008-04-17 23:38:00,1.18525,1.18525,1.18433,1.18456,5200000.0
2008-04-17 23:39:00,1.18368,1.18402,1.18368,1.18399,11400000.0
2008-04-17 23:40:00,1.18448,1.1845,1.18448,1.1845,9000000.0
2008-04-17 23:41:00,1.1843,1.18444,1.18422,1.18444,9000000.0
2008-04-17 23:42:00,1.185,1.1852,1.185,1.185,15600000.0
2008-04-17 23:45:00,1.1849,1.185,1.1849,1.185,15600000.0
2008-04-17 23:46:00,1.18404,1.18447,1.18402,1.18402,15600000.0
2008-04-17 23:47:00,1.18393,1.18439,1.18385,1.18385,8400000.0
2008-04-17 23:48:00,1.18388,1.18388,1.18323,1.18341,5600000.0
2008-04-17 23:49:00,1.1848,1.1848,1.1847,1.1847,3200000.0
2008-04-17 23:51:00,1.18432,1.18447,1.18432,1.18447,3200000.0
2008-04-17 23:52:00,1.18511,1.18511,1.18455,1.18478,11800000.0
2008-04-17 23:53:00,1.18479,1.1849,1.18479,1.1849,9000000.0
2008-04-17 23:54:00,1.1855,1.1859,1.1855,1.1858,15000000.0
2008-04-17 23:55:00,1.1851,1.18527,1.18507,1.1851,15000000.0
2008-04-17 23:56:00,1.18526,1.18546,1.18514,1.18514,10000000.0
2008-04-17 23:57:00,1.18549,1.18554,1.18534,1.18554,4200000.0
2008-04-17 23:58:00,1.18547,1.18574,1.18517,1.18517,15000000.0
2008-04-17 23:59:00,1.18534,1.18541,1.18518,1.18541,7400000.0
2008-04-18 00:00:00,1.18537,1.18589,1.18529,1.1857,11600000.0
2008-04-18 00:01:00,1.18555,1.18577,1.18555,1.18571,7400000.0
2008-04-18 00:02:00,1.18549,1.18569,1.18529,1.18551,15800000.0
2008-04-18 00:03:00,1.1861,1.1861,1.1859,1.1861,6800000.0
2008-04-18 00:04:00,1.18557,1.18567,1.18555,1.18567,6800000.0
2008-04-18 00:06:00,1.186,1.1861,1.186,1.186,3600000.0
2008-04-18 00:07:00,1.1856,1.18569,1.18545,1.18569,3600000.0
2008-04-18 00:08:00,1.18573,1.18601,1.1857,1.18601,15200000.0
2008-04-18 00:09:00,1.18575,1.18582,1.18527,1.18527,17000000.0
2008-04-18 00:11:00,1.18569,1.1863,1.18566,1.18586,11600000.0
2008-04-18 00:12:00,1.18597,1.18597,1.18521,1.18528,17400000.0
2008-04-18 00:13:00,1.1858,1.1859,1.1855,1.1855,13700000.0
2008-04-18 00:14:00,1.1856,1.1859,1.1855,1.1855,13700000.0
2008-04-18 00:15:00,1.18529,1.18529,1.18495,1.18517,13700000.0
2008-04-18 00:16:00,1.18514,1.18563,1.18514,1.18535,14600000.0
2008-04-18 00:17:00,1.1854,1.18562,1.18473,1.18473,9000000.0
2008-04-18 00:18:00,1.18493,1.18532,1.18474,1.18491,17600000.0
2008-04-18 00:19:00,1.18508,1.18508,1.18469,1.18469,6400000.0
2008-04-18 00:20:00,1.18456,1.18509,1.18456,1.18479,14800000.0
2008-04-18 00:21:00,1.1847,1.18518,1.1847,1.18518,11400000.0
2008-04-18 00:22:00,1.18495,1.18521,1.18495,1.18521,13800000.0
2008-04-18 00:23:00,1.18518,1.18554,1.18495,1.18554,9200000.0
2008-04-18 00:24:00,1.18553,1.18553,1.18528,1.18533,12400000.0
2008-04-18 00:25:00,1.18522,1.18542,1.18522,1.18535,10400000.0
2008-04-18 00:26:00,1.18571,1.18571,1.18493,1.18522,9000000.0
2008-04-18 00:27:00,1.1852,1.18573,1.18517,1.18573,13600000.0
2008-04-18 00:28:00,1.18515,1.18552,1.18496,1.18496,14600000.0
2008-04-18 00:29:00,1.18558,1.18571,1.18514,1.18529,20800000.0
2008-04-18 00:30:00,1.1857,1.1857,1.1857,1.1857,10600000.0
2008-04-18 00:31:00,1.1856,1.1856,1.1856,1.1856,10600000.0
2008-04-18 00:32:00,1.1858,1.1859,1.1858,1.1859,10600000.0
2008-04-18 00:33:00,1.1857,1.1857,1.1857,1.1857,10600000.0
2008-04-18 00:34:00,1.1858,1.1858,1.1857,1.1857,10600000.0
2008-04-18 00:36:00,1.18517,1.18542,1.18515,1.18527,10600000.0
2008-04-18 00:37:00,1.18503,1.18513,1.18473,1.18495,6200000.0
2008-04-18 00:38:00,1.18527,1.18527,1.18477,1.18481,19200000.0
2008-04-18 00:39:00,1.18475,1.18531,1.18475,1.18497,9400000.0
2008-04-18 00:41:00,1.18477,1.18515,1.18477,1.18501,16800000.0
2008-04-18 00:42:00,1.18498,1.18502,1.18479,1.185,10600000.0
2008-04-18 00:43:00,1.18505,1.18521,1.1847,1.18521,9200000.0
2008-04-18 00:45:00,1.18476,1.18511,1.18476,1.18511,18800000.0
2008-04-18 00:46:00,1.18501,1.18532,1.18501,1.18526,3600000.0
2008-04-18 00:48:00,1.1858,1.1858,1.1858,1.1858,13600000.0
2008-04-18 00:49:00,1.1857,1.1857,1.1857,1.1857,13600000.0
2008-04-18 00:50:00,1.1856,1.1857,1.1856,1.1857,13600000.0
2008-04-18 00:51:00,1.18484,1.18484,1.18462,1.18469,13600000.0
2008-04-18 00:52:00,1.18479,1.18479,1.18439,1.18439,3000000.0
2008-04-18 00:53:00,1.18475,1.18475,1.18432,1.18432,15000000.0
2008-04-18 00:54:00,1.1845,1.1847,1.1845,1.1846,16400000.0
2008-04-18 00:55:00,1.18425,1.18431,1.184,1.18414,16400000.0
2008-04-18 00:57:00,1.18365,1.18422,1.18365,1.18417,13000000.0
2008-04-18 00:58:00,1.1843,1.18462,1.18414,1.18462,17000000.0
2008-04-18 01:00:00,1.18435,1.18435,1.18381,1.18381,8200000.0
2008-04-18 01:01:00,1.18402,1.18425,1.18388,1.18388,22800000.0
2008-04-18 01:02:00,1.1847,1.1847,1.1845,1.1845,10000000.0
2008-04-18 01:03:00,1.18393,1.18436,1.18388,1.18388,10000000.0
2008-04-18 01:04:00,1.18377,1.18422,1.18377,1.18422,2600000.0
2008-04-18 01:05:00,1.18458,1.18458,1.18419,1.18419,14200000.0
2008-04-18 01:06:00,1.18406,1.18419,1.18382,1.18382,11000000.0
2008-04-18 01:07:00,1.184,1.18424,1.18375,1.18408,17000000.0
2008-04-18 01:08:00,1.18332,1.1838,1.18332,1.18372,9600000.0
2008-04-18 01:09:00,1.18396,1.18415,1.18375,1.18375,7800000.0
2008-04-18 01:10:00,1.18373,1.18373,1.18339,1.1834,15200000.0
2008-04-18 01:11:00,1.1837,1.18406,1.1837,1.18371,23600000.0
2008-04-18 01:13:00,1.1841,1.1842,1.1841,1.1841,6400000.0
2008-04-18 01:14:00,1.18362,1.18415,1.18362,1.18386,6400000.0
2008-04-18 01:15:00,1.18364,1.18375,1.18352,1.18355,14600000.0
2008-04-18 01:16:00,1.18371,1.18388,1.18354,1.18354,20200000.0
2008-04-18 01:17:00,1.18358,1.18403,1.18328,1.18389,13200000.0
2008-04-18 01:18:00,1.18348,1.18394,1.1833,1.18394,27000000.0
2008-04-18 01:19:00,1.18388,1.18391,1.18349,1.18391,19200000.0
2008-04-18 01:20:00,1.18355,1.18413,1.18355,1.18364,11400000.0
2008-04-18 01:21:00,1.18363,1.18385,1.18343,1.18377,14000000.0
2008-04-18 01:22:00,1.1837,1.1839,1.1837,1.1839,14400000.0
2008-04-18 01:23:00,1.1838,1.1839,1.1838,1.1839,14400000.0
2008-04-18 01:24:00,1.1838,1.1839,1.1838,1.1839,14400000.0
2008-04-18 01:25:00,1.1838,1.1838,1.1837,1.1838,14400000.0
2008-04-18 01:26:00,1.1839,1.1839,1.1837,1.1837,14400000.0
2008-04-18 01:27:00,1.1838,1.1838,1.1837,1.1837,14400000.0
2008-04-18 01:28:00,1.18362,1.18386,1.18349,1.18349,14400000.0
2008-04-18 01:29:00,1.1837,1.1838,1.1837,1.1837,9000000.0
2008-04-18 01:30:00,1.18363,1.18399,1.18363,1.1838,9000000.0
2008-04-18 01:31:00,1.18372,1.18419,1.18372,1.18408,12000000.0
2008-04-18 01:32:00,1.18385,1.18425,1.18379,1.18421,18400000.0
2008-04-18 01:33:00,1.18393,1.1841,1.18393,1.18396,7600000.0
2008-04-18 01:34:00,1.18379,1.18389,1.18374,1.18374,18200000.0
2008-04-18 01:35:00,1.18396,1.18396,1.18365,1.18371,6200000.0
2008-04-18 01:36:00,1.18412,1.18412,1.18374,1.18374,2600000.0
2008-04-18 01:37:00,1.18411,1.18411,1.18393,1.18393,9000000.0
2008-04-18 01:38:00,1.18397,1.1842,1.18391,1.18418,9600000.0
2008-04-18 01:39:00,1.18387,1.18426,1.18375,1.18391,19200000.0
2008-04-18 01:40:00,1.18415,1.18431,1.18382,1.18382,14200000.0
2008-04-18 01:41:00,1.1845,1.18465,1.18438,1.18465,10800000.0
2008-04-18 01:42:00,1.18453,1.18497,1.18429,1.18497,12000000.0
2008-04-18 01:43:00,1.18472,1.18472,1.18413,1.18413,3200000.0
2008-04-18 01:44:00,1.18382,1.18434,1.18382,1.18434,14200000.0
2008-04-18 01:45:00,1.18418,1.18452,1.18397,1.18452,14800000.0
2008-04-18 01:46:00,1.18452,1.18452,1.18429,1.18429,15400000.0
2008-04-18 01:47:00,1.18429,1.18441,1.18429,1.18441,7400000.0
2008-04-18 01:48:00,1.18506,1.18521,1.18492,1.18501,5800000.0
2008-04-18 01:49:00,1.18506,1.18528,1.18506,1.18524,13800000.0
2008-04-18 01:50:00,1.18511,1.18523,1.18498,1.18498,4800000.0
2008-04-18 01:51:00,1.1856,1.1857,1.1856,1.1857,11600000.0
2008-04-18 01:52:00,1.1854,1.18546,1.18506,1.18538,11600000.0
2008-04-18 01:53:00,1.18559,1.18559,1.18435,1.18435,12800000.0
2008-04-18 01:54:00,1.18437,1.1847,1.1841,1.18438,22200000.0
2008-04-18 01:55:00,1.18455,1.18455,1.18407,1.18411,18400000.0
2008-04-18 01:56:00,1.18445,1.18454,1.1843,1.18454,13800000.0
2008-04-18 01:57:00,1.18439,1.1844,1.18437,1.18437,3600000.0
2008-04-18 01:58:00,1.18434,1.18465,1.18434,1.18464,10000000.0
2008-04-18 02:00:00,1.18451,1.18485,1.18451,1.18469,9000000.0
2008-04-18 02:01:00,1.185,1.185,1.1848,1.1848,9800000.0
2008-04-18 02:02:00,1.18443,1.18462,1.18377,1.18432,9800000.0
2008-04-18 02:03:00,1.18393,1.18431,1.18391,1.1842,14600000.0
2008-04-18 02:04:00,1.18442,1.18442,1.18337,1.18352,9400000.0
2008-04-18 02:05:00,1.1836,1.1845,1.1836,1.18413,16800000.0
2008-04-18 02:06:00,1.1844,1.18486,1.18433,1.18433,14600000.0
2008-04-18 02:07:00,1.18429,1.18458,1.1842,1.18458,11600000.0
2008-04-18 02:08:00,1.18444,1.18485,1.18444,1.18484,9800000.0
2008-04-18 02:09:00,1.18471,1.18509,1.18467,1.18509,6800000.0
2008-04-18 02:10:00,1.18473,1.18473,1.18429,1.18438,12200000.0
2008-04-18 02:11:00,1.18437,1.18438,1.1842,1.18438,8400000.0
2008-04-18 02:12:00,1.18452,1.18477,1.18452,1.18477,9200000.0
2008-04-18 02:13:00,1.185,1.1852,1.1848,1.185,11400000.0
2008-04-18 02:14:00,1.1847,1.18509,1.18466,1.18466,11400000.0
2008-04-18 02:15:00,1.1848,1.185,1.1848,1.185,10600000.0
2008-04-18 02:16:00,1.18446,1.18491,1.18446,1.18457,10600000.0
2008-04-18 02:18:00,1.18453,1.18499,1.18428,1.18477,13800000.0
2008-04-18 02:19:00,1.18431,1.18433,1.18416,1.18416,13000000.0
2008-04-18 02:20:00,1.18446,1.18446,1.18437,1.18437,12000000.0
2008-04-18 02:21:00,1.18495,1.18506,1.18462,1.18471,16400000.0
2008-04-18 02:22:00,1.18507,1.18507,1.18451,1.18474,21400000.0
2008-04-18 02:24:00,1.18535,1.18535,1.1849,1.1849,7000000.0
2008-04-18 02:25:00,1.18495,1.18522,1.18495,1.1851,19200000.0
2008-04-18 02:26:00,1.18552,1.18572,1.18552,1.18572,4800000.0
2008-04-18 02:27:00,1.1854,1.1856,1.1854,1.1854,4200000.0
2008-04-18 02:28:00,1.1856,1.1857,1.1854,1.1856,4200000.0
2008-04-18 02:29:00,1.18506,1.18507,1.185,1.185,4200000.0
2008-04-18 02:30:00,1.1852,1.1853,1.1852,1.1852,6800000.0
2008-04-18 02:31:00,1.18525,1.18525,1.18455,1.18489,6800000.0
2008-04-18 02:34:00,1.18501,1.18501,1.18471,1.1848,14400000.0
2008-04-18 02:35:00,1.18529,1.18543,1.18479,1.18479,21000000.0
2008-04-18 02:36:00,1.18501,1.18514,1.18478,1.18478,8800000.0
2008-04-18 02:37:00,1.185,1.1854,1.185,1.1852,4200000.0
2008-04-18 02:38:00,1.18513,1.18513,1.1847,1.1847,4200000.0
2008-04-18 02:39:00,1.185,1.185,1.185,1.185,20000000.0
2008-04-18 02:40:00,1.1852,1.1852,1.1852,1.1852,20000000.0
2008-04-18 02:41:00,1.18502,1.18534,1.18501,1.18514,20000000.0
2008-04-18 02:42:00,1.1854,1.1854,1.1852,1.1852,18600000.0
2008-04-18 02:43:00,1.185,1.1852,1.185,1.1852,18600000.0
2008-04-18 02:44:00,1.18527,1.18565,1.18495,1.18524,18600000.0
2008-04-18 02:45:00,1.18497,1.18515,1.18471,1.18487,20400000.0
2008-04-18 02:46:00,1.185,1.1852,1.185,1.1852,10000000.0
2008-04-18 02:48:00,1.18504,1.18554,1.18473,1.18498,10000000.0
2008-04-18 02:49:00,1.18509,1.18541,1.18504,1.1851,18800000.0
2008-04-18 02:50:00,1.1854,1.1854,1.1852,1.1852,3000000.0
2008-04-18 02:51:00,1.18503,1.18536,1.18503,1.18513,3000000.0
2008-04-18 02:52:00,1.1854,1.1855,1.1852,1.1852,12000000.0
2008-04-18 02:53:00,1.18527,1.18541,1.18519,1.18527,12000000.0
2008-04-18 02:54:00,1.18485,1.18526,1.18485,1.18491,9900000.0
2008-04-18 02:55:00,1.18497,1.18527,1.18489,1.18489,12000000.0
2008-04-18 02:56:00,1.185,1.1852,1.185,1.1852,9600000.0
2008-04-18 02:57:00,1.185,1.185,1.18484,1.18484,9600000.0
2008-04-18 02:58:00,1.18509,1.18526,1.18509,1.18523,12000000.0
2008-04-18 02:59:00,1.18509,1.18529,1.18509,1.18529,11200000.0
2008-04-18 03:00:00,1.18525,1.18559,1.18509,1.18519,25800000.0
2008-04-18 03:01:00,1.18525,1.18565,1.1852,1.18565,17000000.0
2008-04-18 03:02:00,1.18533,1.18567,1.1853,1.18567,5800000.0
2008-04-18 03:03:00,1.18559,1.18559,1.18495,1.18495,12800000.0
2008-04-18 03:04:00,1.18542,1.18542,1.18507,1.18507,3200000.0
2008-04-18 03:05:00,1.18503,1.18541,1.18502,1.18503,8200000.0
2008-04-18 03:07:00,1.18512,1.18547,1.18512,1.18523,11000000.0
2008-04-18 03:08:00,1.1852,1.18547,1.18516,1.18542,7400000.0
2008-04-18 03:09:00,1.18491,1.18539,1.1849,1.18525,27200000.0
2008-04-18 03:10:00,1.185,1.185,1.1846,1.1846,12200000.0
2008-04-18 03:11:00,1.18415,1.18415,1.18357,1.18357,3200000.0
2008-04-18 03:12:00,1.18255,1.18255,1.18213,1.18228,11200000.0
2008-04-18 03:13:00,1.18232,1.18269,1.18211,1.18211,9000000.0
2008-04-18 03:14:00,1.18228,1.18254,1.18228,1.18238,15400000.0
2008-04-18 03:15:00,1.18205,1.1829,1.18205,1.18266,6800000.0
2008-04-18 03:16:00,1.1824,1.18286,1.18224,1.18239,10600000.0
2008-04-18 03:17:00,1.18274,1.18274,1.18235,1.18241,10000000.0
2008-04-18 03:18:00,1.1819,1.18226,1.1819,1.18224,6800000.0
2008-04-18 03:19:00,1.18252,1.18253,1.18232,1.18244,26000000.0
2008-04-18 03:20:00,1.18227,1.18227,1.18182,1.18182,5600000.0
2008-04-18 03:21:00,1.18176,1.18203,1.18164,1.18166,16400000.0
2008-04-18 03:22:00,1.18163,1.18244,1.18155,1.18182,28200000.0
2008-04-18 03:23:00,1.18179,1.18198,1.18127,1.18127,18200000.0
2008-04-18 03:24:00,1.18149,1.18211,1.18149,1.18211,12600000.0
2008-04-18 03:25:00,1.18289,1.18311,1.18267,1.18311,11000000.0
2008-04-18 03:26:00,1.18288,1.18288,1.18243,1.18249,7200000.0
2008-04-18 03:27:00,1.18238,1.18269,1.18212,1.18219,11400000.0
2008-04-18 03:28:00,1.18225,1.18275,1.18225,1.18275,16000000.0
2008-04-18 03:29:00,1.18334,1.18334,1.18281,1.183,7800000.0
2008-04-18 03:30:00,1.18313,1.18373,1.18313,1.1837,7400000.0
2008-04-18 03:31:00,1.18375,1.18386,1.18348,1.18348,6200000.0
2008-04-18 03:32:00,1.18353,1.18353,1.18315,1.18315,7800000.0
2008-04-18 03:33:00,1.18334,1.1836,1.18334,1.1834,15200000.0
2008-04-18 03:34:00,1.18357,1.18383,1.18341,1.18363,9800000.0
2008-04-18 03:35:00,1.18317,1.18371,1.18315,1.18318,8400000.0
2008-04-18 03:36:00,1.18344,1.18356,1.18312,1.18312,12600000.0
2008-04-18 03:37:00,1.18273,1.18338,1.18273,1.18338,7400000.0
2008-04-18 03:38:00,1.18334,1.18388,1.18334,1.1834,11600000.0
2008-04-18 03:39:00,1.18348,1.18368,1.18304,1.18355,10400000.0
2008-04-18 03:40:00,1.18322,1.18356,1.18291,1.18356,17800000.0
2008-04-18 03:41:00,1.1835,1.18364,1.1834,1.1834,23200000.0
2008-04-18 03:42:00,1.1835,1.1837,1.1835,1.1837,8000000.0
2008-04-18 03:43:00,1.18336,1.18361,1.1832,1.18345,8000000.0
2008-04-18 03:44:00,1.18352,1.18402,1.18344,1.18344,13800000.0
2008-04-18 03:45:00,1.18325,1.18343,1.18272,1.18343,14200000.0
2008-04-18 03:46:00,1.18348,1.18367,1.18348,1.18367,9200000.0
2008-04-18 03:47:00,1.1839,1.1839,1.1839,1.1839,10000000.0
2008-04-18 03:48:00,1.184,1.184,1.184,1.184,10000000.0
2008-04-18 03:49:00,1.1838,1.18397,1.18353,1.18353,10000000.0
2008-04-18 03:50:00,1.18336,1.18386,1.18336,1.18386,22000000.0
2008-04-18 03:51:00,1.18409,1.18424,1.18375,1.18395,12800000.0
2008-04-18 03:52:00,1.1843,1.1843,1.18365,1.18409,13400000.0
2008-04-18 03:53:00,1.1839,1.18397,1.18383,1.18389,7000000.0
2008-04-18 03:54:00,1.18385,1.18437,1.18385,1.18411,16600000.0
2008-04-18 03:55:00,1.18386,1.1842,1.1838,1.1838,7400000.0
2008-04-18 03:56:00,1.1838,1.18393,1.1837,1.18388,16400000.0
2008-04-18 03:57:00,1.18383,1.1839,1.18376,1.18383,17000000.0
2008-04-18 03:58:00,1.18336,1.1836,1.18335,1.18338,30800000.0
2008-04-18 03:59:00,1.18304,1.18319,1.18297,1.18316,13600000.0
2008-04-18 04:00:00,1.18337,1.18337,1.18275,1.18287,6000000.0
2008-04-18 04:01:00,1.18267,1.18325,1.18267,1.18277,6800000.0
2008-04-18 04:02:00,1.18276,1.1832,1.18245,1.18245,25200000.0
2008-04-18 04:03:00,1.18278,1.18278,1.18241,1.18241,9400000.0
2008-04-18 04:04:00,1.18303,1.18303,1.18263,1.18263,2600000.0
2008-04-18 04:05:00,1.18287,1.18302,1.18254,1.18293,15200000.0
2008-04-18 04:06:00,1.18291,1.18296,1.18265,1.18265,18000000.0
2008-04-18 04:07:00,1.18296,1.18296,1.18291,1.18291,3200000.0
2008-04-18 04:08:00,1.18285,1.18285,1.18285,1.18285,2000000.0
2008-04-18 04:09:00,1.1825,1.18285,1.18217,1.18217,9000000.0
2008-04-18 04:10:00,1.18265,1.18271,1.18248,1.18254,16400000.0
2008-04-18 04:11:00,1.18283,1.18315,1.18227,1.18315,18400000.0
2008-04-18 04:12:00,1.18338,1.18372,1.18338,1.18372,17400000.0
2008-04-18 04:13:00,1.18369,1.18408,1.18367,1.18408,10800000.0
2008-04-18 04:14:00,1.18327,1.18333,1.18313,1.18333,6800000.0
2008-04-18 04:15:00,1.1837,1.1837,1.18315,1.18335,18400000.0
2008-04-18 04:16:00,1.1838,1.1839,1.1838,1.1839,8600000.0
2008-04-18 04:17:00,1.18355,1.18355,1.18334,1.18334,8600000.0
2008-04-18 04:18:00,1.18342,1.18378,1.18342,1.18378,6400000.0
2008-04-18 04:19:00,1.1835,1.1838,1.18348,1.18348,7800000.0
2008-04-18 04:20:00,1.18364,1.18398,1.18355,1.18371,13400000.0
2008-04-18 04:21:00,1.18373,1.18373,1.1835,1.18361,5800000.0
2008-04-18 04:22:00,1.1835,1.1839,1.1835,1.1838,22800000.0
2008-04-18 04:23:00,1.1837,1.1838,1.1837,1.1838,22800000.0
2008-04-18 04:24:00,1.1837,1.1838,1.1835,1.1838,22800000.0
2008-04-18 04:25:00,1.18334,1.18379,1.18289,1.18309,22800000.0
2008-04-18 04:26:00,1.18312,1.18332,1.18312,1.18327,6600000.0
2008-04-18 04:27:00,1.18387,1.18387,1.18335,1.18335,11200000.0
2008-04-18 04:28:00,1.1838,1.1839,1.1838,1.1839,8200000.0
2008-04-18 04:29:00,1.18351,1.18385,1.18351,1.18372,8200000.0
2008-04-18 04:30:00,1.184,1.184,1.1839,1.1839,2600000.0
2008-04-18 04:33:00,1.18364,1.18364,1.18355,1.18355,2600000.0
2008-04-18 04:35:00,1.18395,1.18395,1.1838,1.18382,4200000.0
2008-04-18 04:36:00,1.18352,1.18403,1.18341,1.18397,13200000.0
2008-04-18 04:37:00,1.18382,1.18389,1.18382,1.18389,8800000.0
2008-04-18 04:38:00,1.1836,1.1836,1.18328,1.18328,6600000.0
2008-04-18 04:39:00,1.18275,1.18297,1.18275,1.18297,7400000.0
2008-04-18 04:40:00,1.18355,1.18355,1.18292,1.18315,18200000.0
2008-04-18 04:41:00,1.1837,1.1837,1.1835,1.1835,5600000.0
2008-04-18 04:42:00,1.18293,1.18293,1.18293,1.18293,5600000.0
2008-04-18 04:43:00,1.18289,1.18335,1.18289,1.18302,12200000.0
2008-04-18 04:44:00,1.18303,1.18305,1.18303,1.18305,2600000.0
2008-04-18 04:45:00,1.18268,1.18298,1.18248,1.18248,13400000.0
2008-04-18 04:46:00,1.18233,1.18276,1.18207,1.18231,11400000.0
2008-04-18 04:47:00,1.18231,1.1825,1.1822,1.1825,7400000.0
2008-04-18 04:48:00,1.18257,1.18286,1.18257,1.18263,8400000.0
2008-04-18 04:49:00,1.18242,1.18273,1.18221,1.18235,14600000.0
2008-04-18 04:50:00,1.18281,1.18281,1.18269,1.18274,5200000.0
2008-04-18 04:51:00,1.18247,1.18285,1.18247,1.18285,14000000.0
2008-04-18 04:52:00,1.18318,1.18318,1.18227,1.18273,7400000.0
2008-04-18 04:53:00,1.18264,1.18296,1.18264,1.18296,17800000.0
2008-04-18 04:54:00,1.18243,1.18276,1.18243,1.1825,18200000.0
2008-04-18 04:55:00,1.18253,1.18304,1.18244,1.1828,15400000.0
2008-04-18 04:56:00,1.18302,1.18302,1.18246,1.18246,6800000.0
2008-04-18 04:57:00,1.18263,1.18326,1.18263,1.18287,10600000.0
2008-04-18 04:58:00,1.18293,1.18309,1.18245,1.18293,8200000.0
2008-04-18 04:59:00,1.1832,1.1832,1.1832,1.1832,17800000.0
2008-04-18 05:00:00,1.18306,1.18314,1.183,1.18301,17800000.0
2008-04-18 05:01:00,1.18295,1.18304,1.18269,1.1828,12000000.0
2008-04-18 05:02:00,1.18254,1.18254,1.18196,1.18215,11800000.0
2008-04-18 05:03:00,1.18222,1.18245,1.18207,1.18225,7800000.0
2008-04-18 05:05:00,1.18222,1.18265,1.18222,1.18238,7400000.0
2008-04-18 05:06:00,1.1825,1.18288,1.18228,1.18228,12600000.0
2008-04-18 05:07:00,1.18247,1.18268,1.18228,1.18246,19900000.0
2008-04-18 05:08:00,1.1826,1.1827,1.1825,1.1827,4200000.0
2008-04-18 05:09:00,1.18247,1.18277,1.18247,1.18255,4200000.0
2008-04-18 05:10:00,1.18289,1.18292,1.18228,1.1827,20400000.0
2008-04-18 05:11:00,1.1829,1.1829,1.1829,1.1829,14800000.0
2008-04-18 05:12:00,1.1831,1.1833,1.1831,1.1833,14800000.0
2008-04-18 05:13:00,1.18255,1.18286,1.18255,1.18286,14800000.0
2008-04-18 05:14:00,1.1831,1.1831,1.1831,1.1831,3200000.0
2008-04-18 05:15:00,1.1833,1.1833,1.1833,1.1833,3200000.0
2008-04-18 05:16:00,1.18303,1.18303,1.18295,1.18295,3200000.0
2008-04-18 05:17:00,1.18317,1.18325,1.18304,1.18325,6400000.0
2008-04-18 05:18:00,1.18315,1.18315,1.18305,1.18305,5600000.0
2008-04-18 05:19:00,1.1833,1.1835,1.1833,1.1835,3000000.0
2008-04-18 05:20:00,1.1833,1.1835,1.1833,1.1835,3000000.0
2008-04-18 05:21:00,1.18301,1.18317,1.18277,1.18317,3000000.0
2008-04-18 05:25:00,1.18293,1.18312,1.18293,1.18312,10400000.0
2008-04-18 05:27:00,1.18297,1.18299,1.18297,1.18299,2000000.0
2008-04-18 05:28:00,1.18308,1.18325,1.18252,1.18305,5200000.0
2008-04-18 05:29:00,1.18286,1.18286,1.1824,1.1824,17000000.0
2008-04-18 05:30:00,1.18281,1.18281,1.18277,1.18277,9000000.0
2008-04-18 05:31:00,1.18274,1.18316,1.18273,1.18273,5800000.0
2008-04-18 05:32:00,1.18293,1.18293,1.18263,1.1827,8600000.0
2008-04-18 05:33:00,1.18279,1.18286,1.18272,1.18272,3000000.0
2008-04-18 05:34:00,1.18283,1.18285,1.18261,1.18273,15800000.0
2008-04-18 05:35:00,1.18277,1.18301,1.18258,1.1827,21400000.0
2008-04-18 05:36:00,1.1833,1.1833,1.1831,1.1831,2600000.0
2008-04-18 05:37:00,1.1833,1.1833,1.1831,1.1831,2600000.0
2008-04-18 05:39:00,1.18274,1.18292,1.18274,1.18292,2600000.0
2008-04-18 05:40:00,1.18235,1.18293,1.18235,1.1828,24000000.0
2008-04-18 05:41:00,1.18273,1.18282,1.18273,1.18282,4000000.0
2008-04-18 05:42:00,1.18328,1.18328,1.18218,1.18259,27000000.0
2008-04-18 05:43:00,1.18276,1.1828,1.18273,1.1828,4200000.0
2008-04-18 05:44:00,1.18285,1.18314,1.18285,1.18301,19200000.0
2008-04-18 05:45:00,1.1831,1.1833,1.1831,1.1833,10600000.0
2008-04-18 05:46:00,1.1831,1.1833,1.1831,1.1833,10600000.0
2008-04-18 05:47:00,1.18279,1.183,1.18269,1.183,10600000.0
2008-04-18 05:49:00,1.1831,1.1831,1.1831,1.1831,9600000.0
2008-04-18 05:50:00,1.18279,1.18288,1.18266,1.18282,9600000.0
2008-04-18 05:51:00,1.18285,1.18313,1.18285,1.18313,5800000.0
2008-04-18 05:52:00,1.1828,1.18316,1.18265,1.18316,15000000.0
2008-04-18 05:54:00,1.18341,1.18358,1.18293,1.18321,10600000.0
2008-04-18 05:55:00,1.1835,1.1836,1.18323,1.18323,14200000.0
2008-04-18 05:56:00,1.18317,1.18321,1.18309,1.18317,24500000.0
2008-04-18 05:57:00,1.18268,1.18322,1.18268,1.18278,8800000.0
2008-04-18 05:58:00,1.18318,1.18322,1.18297,1.18322,10400000.0
2008-04-18 05:59:00,1.18311,1.18334,1.18295,1.18295,9600000.0
2008-04-18 06:03:00,1.1837,1.1837,1.1837,1.1837,19000000.0
2008-04-18 06:04:00,1.18348,1.18348,1.18277,1.18316,19000000.0
2008-04-18 06:06:00,1.18323,1.18323,1.18313,1.18313,2600000.0
2008-04-18 06:07:00,1.18332,1.18332,1.18311,1.18311,15800000.0
2008-04-18 06:08:00,1.18313,1.18323,1.18301,1.18301,6200000.0
2008-04-18 06:09:00,1.18322,1.18322,1.183,1.183,10000000.0
2008-04-18 06:10:00,1.1833,1.1835,1.1833,1.1833,5200000.0
2008-04-18 06:11:00,1.1835,1.1835,1.1835,1.1835,5200000.0
2008-04-18 06:12:00,1.18297,1.18333,1.18297,1.18333,5200000.0
2008-04-18 06:13:00,1.18309,1.1835,1.18281,1.18335,14200000.0
2008-04-18 06:14:00,1.18308,1.18364,1.18308,1.18315,16200000.0
2008-04-18 06:15:00,1.18316,1.18341,1.18316,1.18341,14400000.0
2008-04-18 06:16:00,1.1837,1.1838,1.1837,1.1838,17600000.0
2008-04-18 06:17:00,1.18371,1.18371,1.18343,1.18344,17600000.0
2008-04-18 06:19:00,1.18334,1.18334,1.18311,1.18311,11200000.0
2008-04-18 06:20:00,1.18331,1.18347,1.18322,1.18347,11400000.0
2008-04-18 06:21:00,1.18301,1.18348,1.18295,1.18348,9600000.0
2008-04-18 06:22:00,1.18316,1.18316,1.18292,1.18292,7800000.0
2008-04-18 06:23:00,1.1829,1.18309,1.18257,1.18293,22000000.0
2008-04-18 06:24:00,1.18323,1.18323,1.18298,1.18323,6200000.0
2008-04-18 06:25:00,1.1828,1.18324,1.18275,1.18287,12000000.0
2008-04-18 06:27:00,1.18316,1.18316,1.18296,1.18296,8000000.0
2008-04-18 06:28:00,1.18356,1.18356,1.18301,1.18322,6400000.0
2008-04-18 06:29:00,1.1835,1.1837,1.1835,1.1835,2600000.0
2008-04-18 06:30:00,1.1832,1.1832,1.18311,1.18311,2600000.0
2008-04-18 06:32:00,1.18305,1.18344,1.18305,1.18344,11600000.0
2008-04-18 06:33:00,1.18325,1.18348,1.18297,1.18342,14700000.0
2008-04-18 06:34:00,1.1834,1.18358,1.18318,1.18318,6600000.0
2008-04-18 06:35:00,1.1833,1.18337,1.1833,1.18337,3200000.0
2008-04-18 06:36:00,1.18342,1.18342,1.18258,1.18297,11200000.0
2008-04-18 06:40:00,1.1834,1.1834,1.18316,1.18319,4200000.0
2008-04-18 06:41:00,1.18308,1.18347,1.18298,1.18333,29600000.0
2008-04-18 06:42:00,1.18332,1.18339,1.18275,1.18299,11400000.0
2008-04-18 06:43:00,1.18311,1.18326,1.18282,1.18326,20800000.0
2008-04-18 06:46:00,1.18303,1.1834,1.18303,1.1834,14200000.0
2008-04-18 06:47:00,1.1835,1.1835,1.1835,1.1835,19400000.0
2008-04-18 06:48:00,1.1836,1.1836,1.1835,1.1835,19400000.0
2008-04-18 06:49:00,1.1836,1.1836,1.1836,1.1836,19400000.0
2008-04-18 06:50:00,1.18318,1.18326,1.18292,1.18292,19400000.0
2008-04-18 06:51:00,1.18297,1.18311,1.18293,1.18311,15800000.0
2008-04-18 06:52:00,1.18308,1.18345,1.18287,1.18328,13400000.0
2008-04-18 06:53:00,1.1832,1.1832,1.18314,1.18314,3200000.0
2008-04-18 06:55:00,1.18232,1.1831,1.18232,1.1831,14200000.0
2008-04-18 06:57:00,1.18304,1.18314,1.18299,1.1831,21600000.0
2008-04-18 06:58:00,1.18326,1.18335,1.18314,1.18335,14600000.0
2008-04-18 06:59:00,1.1839,1.1841,1.1839,1.184,7400000.0
2008-04-18 07:00:00,1.18382,1.18419,1.18379,1.18382,7400000.0
2008-04-18 07:01:00,1.18362,1.18392,1.18362,1.18392,12200000.0
2008-04-18 07:02:00,1.18381,1.18401,1.18381,1.18381,10000000.0
2008-04-18 07:03:00,1.18401,1.18418,1.18397,1.18418,9000000.0
2008-04-18 07:04:00,1.18399,1.18433,1.18396,1.18433,14200000.0
2008-04-18 07:05:00,1.18428,1.18438,1.18394,1.18427,20200000.0
2008-04-18 07:06:00,1.18401,1.18444,1.18401,1.1843,12400000.0
2008-04-18 07:07:00,1.18451,1.18469,1.18423,1.18457,10600000.0
2008-04-18 07:08:00,1.1846,1.1847,1.1846,1.1847,3600000.0
2008-04-18 07:09:00,1.1848,1.1848,1.1846,1.1847,3600000.0
2008-04-18 07:10:00,1.18435,1.18452,1.18417,1.18417,3600000.0
2008-04-18 07:11:00,1.18431,1.18431,1.18393,1.18399,24200000.0
2008-04-18 07:12:00,1.18399,1.18426,1.18381,1.18381,13000000.0
2008-04-18 07:13:00,1.18438,1.18438,1.18404,1.18404,12200000.0
2008-04-18 07:14:00,1.1844,1.1845,1.1844,1.1845,14200000.0
2008-04-18 07:15:00,1.18406,1.18425,1.18406,1.18422,14200000.0
2008-04-18 07:16:00,1.18422,1.18438,1.18421,1.18438,12200000.0
2008-04-18 07:17:00,1.18424,1.18424,1.18417,1.18417,2600000.0
2008-04-18 07:18:00,1.18436,1.1847,1.18424,1.18439,7600000.0
2008-04-18 07:19:00,1.18394,1.18394,1.18391,1.18391,4200000.0
2008-04-18 07:20:00,1.1841,1.18432,1.18409,1.18432,12800000.0
2008-04-18 07:22:00,1.18421,1.18439,1.18383,1.18383,20800000.0
2008-04-18 07:23:00,1.18405,1.1842,1.18393,1.18398,13600000.0
2008-04-18 07:24:00,1.1846,1.1847,1.1846,1.1847,3000000.0
2008-04-18 07:25:00,1.18419,1.18424,1.18383,1.18383,3000000.0
2008-04-18 07:26:00,1.18397,1.18397,1.18359,1.18367,10000000.0
2008-04-18 07:27:00,1.18376,1.18417,1.18367,1.18409,16000000.0
2008-04-18 07:29:00,1.18397,1.18415,1.18353,1.18353,15800000.0
2008-04-18 07:30:00,1.1847,1.1847,1.1847,1.1847,17000000.0
2008-04-18 07:32:00,1.18388,1.18437,1.18388,1.18395,17000000.0
2008-04-18 07:33:00,1.1842,1.18469,1.1842,1.18439,19600000.0
2008-04-18 07:34:00,1.18415,1.18478,1.18415,1.18471,9400000.0
2008-04-18 07:35:00,1.18409,1.18448,1.18357,1.18448,18000000.0
2008-04-18 07:37:00,1.1846,1.1846,1.1846,1.1846,4200000.0
2008-04-18 07:38:00,1.18406,1.18418,1.18406,1.18412,4200000.0
2008-04-18 07:39:00,1.1846,1.1846,1.1845,1.1845,9400000.0
2008-04-18 07:40:00,1.18409,1.18429,1.18385,1.18386,9400000.0
2008-04-18 07:41:00,1.18391,1.18432,1.1839,1.1839,11200000.0
2008-04-18 07:42:00,1.18385,1.18394,1.18337,1.18349,16200000.0
2008-04-18 07:43:00,1.18369,1.18383,1.18366,1.18378,24200000.0
2008-04-18 07:44:00,1.18339,1.18355,1.18326,1.18326,12200000.0
2008-04-18 07:45:00,1.18385,1.18391,1.18373,1.18377,15700000.0
2008-04-18 07:46:00,1.18359,1.18398,1.18359,1.18398,2600000.0
2008-04-18 07:47:00,1.18414,1.18419,1.18389,1.184,17600000.0
2008-04-18 07:48:00,1.18403,1.1842,1.18403,1.1842,5600000.0
2008-04-18 07:49:00,1.1845,1.1845,1.1845,1.1845,3600000.0
2008-04-18 07:50:00,1.18377,1.18377,1.18339,1.18339,3600000.0
2008-04-18 07:51:00,1.18356,1.18375,1.18355,1.18358,8200000.0
2008-04-18 07:52:00,1.18379,1.18393,1.18379,1.18383,5200000.0
2008-04-18 07:53:00,1.18412,1.18412,1.18376,1.18376,6400000.0
2008-04-18 07:54:00,1.18374,1.184,1.18365,1.184,6200000.0
2008-04-18 07:55:00,1.18384,1.18384,1.18362,1.18372,12400000.0
2008-04-18 07:56:00,1.18346,1.18392,1.18346,1.1838,24800000.0
2008-04-18 07:57:00,1.1837,1.18395,1.18348,1.18355,12400000.0
2008-04-18 07:58:00,1.184,1.184,1.184,1.184,19800000.0
2008-04-18 07:59:00,1.18366,1.18384,1.18342,1.18342,19800000.0
2008-04-18 08:00:00,1.18338,1.18388,1.18338,1.18346,10600000.0
2008-04-18 08:01:00,1.1833,1.18383,1.18326,1.18383,12200000.0
2008-04-18 08:02:00,1.18334,1.18349,1.18318,1.18321,9400000.0
2008-04-18 08:03:00,1.18323,1.18336,1.18314,1.18314,6400000.0
2008-04-18 08:04:00,1.18358,1.18359,1.18286,1.18332,22200000.0
2008-04-18 08:05:00,1.18317,1.18356,1.18304,1.18356,13400000.0
2008-04-18 08:06:00,1.1837,1.1838,1.1835,1.1835,7400000.0
2008-04-18 08:07:00,1.18314,1.18314,1.18278,1.18278,7400000.0
2008-04-18 08:08:00,1.18282,1.18341,1.18282,1.18314,15800000.0
2008-04-18 08:09:00,1.1835,1.1837,1.1835,1.1837,13800000.0
2008-04-18 08:10:00,1.18329,1.18339,1.18277,1.18322,13800000.0
2008-04-18 08:11:00,1.18342,1.1836,1.18306,1.1836,14200000.0
2008-04-18 08:12:00,1.18307,1.18356,1.1826,1.18294,14200000.0
2008-04-18 08:13:00,1.18269,1.1834,1.18269,1.18315,10400000.0
2008-04-18 08:14:00,1.18361,1.18371,1.18343,1.18343,21400000.0
2008-04-18 08:15:00,1.18355,1.18357,1.18304,1.18344,22400000.0
2008-04-18 08:16:00,1.18301,1.1834,1.18298,1.1834,10600000.0
2008-04-18 08:17:00,1.18319,1.18346,1.18306,1.18346,12600000.0
2008-04-18 08:18:00,1.1836,1.18369,1.18307,1.18369,15200000.0
2008-04-18 08:19:00,1.18345,1.1836,1.1833,1.18336,17800000.0
2008-04-18 08:20:00,1.18362,1.18363,1.18342,1.18363,9600000.0
2008-04-18 08:21:00,1.18346,1.18355,1.18343,1.18343,8800000.0
2008-04-18 08:22:00,1.18324,1.18364,1.18324,1.18335,24000000.0
2008-04-18 08:23:00,1.18387,1.18387,1.18343,1.18362,14800000.0
2008-04-18 08:24:00,1.18349,1.18397,1.18327,1.18367,19400000.0
2008-04-18 08:25:00,1.1841,1.1841,1.184,1.1841,12200000.0
2008-04-18 08:26:00,1.1839,1.1839,1.18346,1.18384,12200000.0
2008-04-18 08:27:00,1.18354,1.18369,1.18351,1.18355,9000000.0
2008-04-18 08:28:00,1.18395,1.18438,1.18346,1.18365,17400000.0
2008-04-18 08:29:00,1.18376,1.18376,1.18353,1.18353,3200000.0
2008-04-18 08:30:00,1.18369,1.18369,1.18322,1.18331,8400000.0
2008-04-18 08:31:00,1.18317,1.18358,1.18302,1.18336,11000000.0
2008-04-18 08:32:00,1.18324,1.1835,1.18322,1.18329,16400000.0
2008-04-18 08:33:00,1.18326,1.18382,1.18321,1.18321,18400000.0
2008-04-18 08:34:00,1.18322,1.18346,1.18322,1.18332,23200000.0
2008-04-18 08:35:00,1.18352,1.18352,1.18333,1.18347,14000000.0
2008-04-18 08:36:00,1.18329,1.18336,1.18306,1.18336,38200000.0
2008-04-18 08:37:00,1.18299,1.18321,1.18296,1.18321,10000000.0
2008-04-18 08:38:00,1.1835,1.1835,1.1833,1.1835,9600000.0
2008-04-18 08:39:00,1.18325,1.18399,1.18325,1.18346,9600000.0
2008-04-18 08:40:00,1.18354,1.18354,1.18291,1.1832,11200000.0
2008-04-18 08:41:00,1.18313,1.18331,1.18305,1.18305,5800000.0
2008-04-18 08:43:00,1.18301,1.18335,1.18275,1.18324,14200000.0
2008-04-18 08:44:00,1.18292,1.18318,1.18274,1.18299,20400000.0
2008-04-18 08:45:00,1.1826,1.18299,1.1826,1.18297,9000000.0
2008-04-18 08:46:00,1.18332,1.18371,1.18331,1.18336,9200000.0
2008-04-18 08:47:00,1.18343,1.18395,1.18316,1.18359,20800000.0
2008-04-18 08:48:00,1.18329,1.18352,1.18326,1.18339,5800000.0
2008-04-18 08:49:00,1.18326,1.18347,1.18323,1.18329,34600000.0
2008-04-18 08:50:00,1.18334,1.18346,1.18292,1.18334,9800000.0
2008-04-18 08:51:00,1.18337,1.18379,1.18333,1.18359,58400000.0
2008-04-18 08:52:00,1.18368,1.18368,1.18318,1.18329,15400000.0
2008-04-18 08:53:00,1.1841,1.1841,1.184,1.1841,13800000.0
2008-04-18 08:54:00,1.18326,1.18342,1.18294,1.18342,13800000.0
2008-04-18 08:55:00,1.18349,1.18376,1.18339,1.18345,13200000.0
2008-04-18 08:56:00,1.18351,1.18372,1.18333,1.18351,10400000.0
2008-04-18 08:57:00,1.18376,1.18381,1.18369,1.18369,9200000.0
2008-04-18 08:58:00,1.18338,1.18423,1.18338,1.18368,17000000.0
2008-04-18 08:59:00,1.18333,1.18335,1.18321,1.18321,6600000.0
2008-04-18 09:00:00,1.18348,1.1835,1.18312,1.18328,120000000.0
2008-04-18 09:01:00,1.18383,1.18383,1.1833,1.1833,6200000.0
2008-04-18 09:02:00,1.18354,1.18367,1.18323,1.1835,11200000.0
2008-04-18 09:03:00,1.18348,1.18371,1.18335,1.18371,16000000.0
2008-04-18 09:04:00,1.18346,1.18359,1.18318,1.18349,23400000.0
2008-04-18 09:05:00,1.18323,1.18365,1.18323,1.18364,17600000.0
2008-04-18 09:06:00,1.18342,1.18342,1.18314,1.18314,14200000.0
2008-04-18 09:07:00,1.18315,1.18327,1.18315,1.18324,5000000.0
2008-04-18 09:08:00,1.18303,1.18344,1.18303,1.18309,11400000.0
2008-04-18 09:09:00,1.18296,1.18342,1.18296,1.18317,4200000.0
2008-04-18 09:10:00,1.1834,1.18354,1.18302,1.18302,9400000.0
2008-04-18 09:11:00,1.18286,1.18307,1.18277,1.18278,13200000.0
2008-04-18 09:12:00,1.18338,1.18338,1.18302,1.18303,14800000.0
2008-04-18 09:13:00,1.18337,1.18376,1.18301,1.18376,6800000.0
2008-04-18 09:14:00,1.18347,1.18371,1.18346,1.18349,14600000.0
2008-04-18 09:15:00,1.18354,1.18354,1.18322,1.18344,28200000.0
2008-04-18 09:16:00,1.18348,1.1837,1.18334,1.1837,12800000.0
2008-04-18 09:17:00,1.18343,1.18366,1.18333,1.18349,10600000.0
2008-04-18 09:18:00,1.18331,1.18392,1.18328,1.18356,17400000.0
2008-04-18 09:19:00,1.18371,1.18371,1.18346,1.18346,2600000.0
2008-04-18 09:20:00,1.18357,1.18361,1.18308,1.18361,24000000.0
2008-04-18 09:21:00,1.18356,1.18366,1.1833,1.1833,14000000.0
2008-04-18 09:22:00,1.18344,1.18413,1.18344,1.18368,15200000.0
2008-04-18 09:23:00,1.18352,1.18354,1.18324,1.18324,4600000.0
2008-04-18 09:24:00,1.18316,1.18322,1.18315,1.18322,18600000.0
2008-04-18 09:26:00,1.18368,1.18368,1.18279,1.18293,12200000.0
2008-04-18 09:27:00,1.18366,1.18369,1.18343,1.18364,9200000.0
2008-04-18 09:28:00,1.18379,1.18379,1.18312,1.1833,17200000.0
2008-04-18 09:29:00,1.18337,1.18349,1.18293,1.18325,10600000.0
2008-04-18 09:30:00,1.18308,1.18378,1.18308,1.18378,10600000.0
2008-04-18 09:31:00,1.18335,1.18407,1.18317,1.18367,13000000.0
2008-04-18 09:32:00,1.18374,1.18379,1.18367,1.18379,4600000.0
2008-04-18 09:33:00,1.18378,1.1838,1.18374,1.1838,11800000.0
2008-04-18 09:34:00,1.18377,1.18405,1.18356,1.18402,11200000.0
2008-04-18 09:35:00,1.18383,1.18404,1.18378,1.18404,7400000.0
2008-04-18 09:36:00,1.1844,1.1846,1.1843,1.1844,10800000.0
2008-04-18 09:37:00,1.18376,1.18408,1.18376,1.18378,10800000.0
2008-04-18 09:38:00,1.18399,1.18443,1.18385,1.18391,15200000.0
2008-04-18 09:39:00,1.18457,1.18457,1.18397,1.18429,11000000.0
2008-04-18 09:40:00,1.18435,1.18435,1.18392,1.18411,15800000.0
2008-04-18 09:41:00,1.18404,1.18421,1.18393,1.18393,17800000.0
2008-04-18 09:42:00,1.1841,1.18454,1.18388,1.18454,9600000.0
2008-04-18 09:43:00,1.1843,1.18454,1.18413,1.18413,11800000.0
2008-04-18 09:44:00,1.1846,1.1848,1.1845,1.1847,11200000.0
2008-04-18 09:45:00,1.1846,1.1847,1.1845,1.1846,11200000.0
2008-04-18 09:46:00,1.18412,1.18419,1.18395,1.18419,11200000.0
2008-04-18 09:47:00,1.18408,1.18448,1.18397,1.18407,23400000.0
2008-04-18 09:48:00,1.1843,1.18442,1.1841,1.18411,12400000.0
2008-04-18 09:49:00,1.18401,1.18466,1.184,1.184,6800000.0
2008-04-18 09:50:00,1.18405,1.18436,1.1837,1.18436,12400000.0
2008-04-18 09:51:00,1.18422,1.18451,1.18384,1.18447,18000000.0
2008-04-18 09:52:00,1.18454,1.18454,1.18406,1.18424,16400000.0
2008-04-18 09:53:00,1.18419,1.18468,1.18394,1.18468,19400000.0
2008-04-18 09:54:00,1.18423,1.18423,1.18375,1.18385,15600000.0
2008-04-18 09:55:00,1.18434,1.18448,1.18397,1.18448,15700000.0
2008-04-18 09:56:00,1.1845,1.18472,1.18407,1.1845,25800000.0
2008-04-18 09:57:00,1.1839,1.18401,1.18367,1.18367,6200000.0
2008-04-18 09:58:00,1.18365,1.18391,1.18349,1.18372,12700000.0
2008-04-18 09:59:00,1.18357,1.18376,1.18345,1.18373,11200000.0
2008-04-18 10:00:00,1.18358,1.18412,1.18358,1.18412,10600000.0
2008-04-18 10:01:00,1.18375,1.18379,1.18349,1.18349,22600000.0
2008-04-18 10:02:00,1.18355,1.18366,1.18333,1.18352,10800000.0
2008-04-18 10:03:00,1.1834,1.18398,1.18332,1.18358,6800000.0
2008-04-18 10:04:00,1.1835,1.18365,1.1835,1.18361,6600000.0
2008-04-18 10:05:00,1.18359,1.18389,1.18356,1.18375,30800000.0
2008-04-18 10:06:00,1.1841,1.1843,1.1841,1.1842,10400000.0
2008-04-18 10:07:00,1.18381,1.18395,1.18347,1.18395,10400000.0
2008-04-18 10:08:00,1.18339,1.18347,1.18304,1.18324,15000000.0
2008-04-18 10:09:00,1.183,1.18314,1.183,1.18304,22400000.0
2008-04-18 10:10:00,1.18335,1.18342,1.18313,1.18313,11800000.0
2008-04-18 10:11:00,1.18296,1.18327,1.18296,1.18326,11800000.0
2008-04-18 10:12:00,1.18333,1.18375,1.18323,1.18372,62800000.0
2008-04-18 10:13:00,1.18358,1.18358,1.18355,1.18355,3200000.0
2008-04-18 10:14:00,1.18349,1.18364,1.18339,1.18364,10600000.0
2008-04-18 10:15:00,1.18374,1.18393,1.18338,1.18383,24000000.0
2008-04-18 10:16:00,1.18397,1.18397,1.18338,1.18369,16400000.0
2008-04-18 10:17:00,1.18306,1.18336,1.1828,1.1828,19800000.0
2008-04-18 10:18:00,1.18338,1.18338,1.18272,1.183,17000000.0
2008-04-18 10:19:00,1.18306,1.18356,1.18278,1.18356,21000000.0
2008-04-18 10:20:00,1.18316,1.18357,1.18316,1.18352,18600000.0
2008-04-18 10:21:00,1.18334,1.18374,1.18276,1.18347,17600000.0
2008-04-18 10:22:00,1.1836,1.18388,1.1835,1.18368,12200000.0
2008-04-18 10:23:00,1.18385,1.18398,1.18348,1.18354,66800000.0
2008-04-18 10:24:00,1.18378,1.18417,1.18373,1.18402,9800000.0
2008-04-18 10:25:00,1.18427,1.18449,1.18427,1.18431,13800000.0
2008-04-18 10:26:00,1.18437,1.18488,1.18413,1.18416,121800000.0
2008-04-18 10:27:00,1.18405,1.18435,1.18402,1.18435,10400000.0
2008-04-18 10:28:00,1.18448,1.18448,1.18356,1.1839,19000000.0
2008-04-18 10:29:00,1.18379,1.18407,1.18332,1.18339,13200000.0
2008-04-18 10:30:00,1.18369,1.184,1.18345,1.18372,131600000.0
2008-04-18 10:31:00,1.18352,1.18397,1.18338,1.18397,11600000.0
2008-04-18 10:32:00,1.18376,1.18394,1.18364,1.18364,9200000.0
2008-04-18 10:33:00,1.18362,1.18396,1.18353,1.18396,10400000.0
2008-04-18 10:34:00,1.184,1.18484,1.1839,1.18416,120600000.0
2008-04-18 10:35:00,1.18444,1.18444,1.184,1.18405,7400000.0
2008-04-18 10:36:00,1.18454,1.18454,1.18388,1.1842,18600000.0
2008-04-18 10:37:00,1.18436,1.18505,1.18436,1.18464,15200000.0
2008-04-18 10:38:00,1.18443,1.18447,1.18424,1.18428,20200000.0
2008-04-18 10:39:00,1.18429,1.18462,1.18429,1.18456,17200000.0
2008-04-18 10:40:00,1.18452,1.18463,1.18452,1.18459,12600000.0
2008-04-18 10:41:00,1.18518,1.18518,1.18439,1.18491,29800000.0
2008-04-18 10:42:00,1.18465,1.18488,1.18456,1.18469,7600000.0
2008-04-18 10:43:00,1.18485,1.18519,1.18477,1.18477,15200000.0
2008-04-18 10:44:00,1.18499,1.18515,1.18481,1.18481,15200000.0
2008-04-18 10:45:00,1.18484,1.18536,1.18484,1.18508,20200000.0
2008-04-18 10:46:00,1.18486,1.18516,1.18483,1.18489,49200000.0
2008-04-18 10:47:00,1.18509,1.1853,1.18485,1.18516,98200000.0
2008-04-18 10:48:00,1.18482,1.18512,1.1848,1.18498,10000000.0
2008-04-18 10:49:00,1.18486,1.18515,1.18478,1.18487,90100000.0
2008-04-18 10:50:00,1.18518,1.18531,1.18505,1.18531,18400000.0
2008-04-18 10:51:00,1.18509,1.18535,1.18509,1.18535,13800000.0
2008-04-18 10:52:00,1.18542,1.1859,1.18525,1.18525,111400000.0
2008-04-18 10:53:00,1.18548,1.18596,1.18539,1.18573,20600000.0
2008-04-18 10:54:00,1.18585,1.18585,1.18542,1.18561,25600000.0
2008-04-18 10:55:00,1.18546,1.1855,1.18533,1.18533,8800000.0
2008-04-18 10:56:00,1.1859,1.1861,1.1859,1.1859,11200000.0
2008-04-18 10:57:00,1.18542,1.18572,1.18512,1.18517,11200000.0
2008-04-18 10:58:00,1.18526,1.1853,1.18483,1.1853,18200000.0
2008-04-18 10:59:00,1.1861,1.1861,1.1858,1.186,14600000.0
2008-04-18 11:00:00,1.1852,1.18579,1.1852,1.18557,14600000.0
2008-04-18 11:01:00,1.18563,1.1858,1.1855,1.1855,103200000.0
2008-04-18 11:02:00,1.18549,1.18587,1.1854,1.18545,73200000.0
2008-04-18 11:03:00,1.18543,1.18544,1.18524,1.1853,12000000.0
2008-04-18 11:04:00,1.18536,1.18579,1.18536,1.18553,9400000.0
2008-04-18 11:05:00,1.18574,1.18608,1.18571,1.18592,25400000.0
2008-04-18 11:06:00,1.18566,1.18605,1.18551,1.18581,18600000.0
2008-04-18 11:07:00,1.18597,1.1861,1.18578,1.18599,14200000.0
2008-04-18 11:08:00,1.18618,1.18643,1.18573,1.18606,10400000.0
2008-04-18 11:09:00,1.18629,1.18639,1.1859,1.18639,20400000.0
2008-04-18 11:10:00,1.18638,1.18638,1.18596,1.18598,39600000.0
2008-04-18 11:11:00,1.1859,1.1859,1.18562,1.18567,14800000.0
2008-04-18 11:12:00,1.18628,1.18653,1.18617,1.18653,7400000.0
2008-04-18 11:13:00,1.18647,1.18659,1.18614,1.18639,23600000.0
2008-04-18 11:14:00,1.18649,1.18656,1.18612,1.18628,8000000.0
2008-04-18 11:15:00,1.18633,1.1864,1.18622,1.1864,11400000.0
2008-04-18 11:16:00,1.18636,1.18675,1.18609,1.18652,14200000.0
2008-04-18 11:17:00,1.18676,1.18701,1.18672,1.18693,45000000.0
2008-04-18 11:18:00,1.18649,1.18689,1.18649,1.18667,14600000.0
2008-04-18 11:19:00,1.18677,1.18677,1.18599,1.18627,31400000.0
2008-04-18 11:20:00,1.18655,1.18655,1.18633,1.18644,6800000.0
2008-04-18 11:21:00,1.18639,1.18686,1.18635,1.18674,18400000.0
2008-04-18 11:22:00,1.18681,1.187,1.18629,1.187,17000000.0
2008-04-18 11:23:00,1.18697,1.18717,1.18688,1.18697,74400000.0
2008-04-18 11:24:00,1.18716,1.1875,1.18702,1.18737,11600000.0
2008-04-18 11:25:00,1.18704,1.18704,1.18663,1.18675,14800000.0
2008-04-18 11:26:00,1.18667,1.18718,1.18667,1.18718,10800000.0
2008-04-18 11:27:00,1.18724,1.18724,1.18701,1.18704,20800000.0
2008-04-18 11:28:00,1.18703,1.18738,1.18682,1.1871,14200000.0
2008-04-18 11:29:00,1.187,1.18747,1.18697,1.18723,20400000.0
2008-04-18 11:30:00,1.18746,1.18753,1.18705,1.1873,30400000.0
2008-04-18 11:31:00,1.18752,1.18752,1.18723,1.18738,20600000.0
2008-04-18 11:32:00,1.18719,1.18752,1.18704,1.18722,12400000.0
2008-04-18 11:33:00,1.1876,1.18784,1.18749,1.18755,15400000.0
2008-04-18 11:34:00,1.18723,1.1875,1.18713,1.1873,13000000.0
2008-04-18 11:35:00,1.18742,1.18756,1.18723,1.18747,8000000.0
2008-04-18 11:36:00,1.18714,1.1873,1.18704,1.18718,18600000.0
2008-04-18 11:37:00,1.18715,1.18715,1.18681,1.18697,9200000.0
2008-04-18 11:38:00,1.18758,1.18758,1.18714,1.18731,18200000.0
2008-04-18 11:39:00,1.18729,1.18757,1.1869,1.18742,16000000.0
2008-04-18 11:40:00,1.1878,1.1878,1.1878,1.1878,104200000.0
2008-04-18 11:41:00,1.18715,1.18743,1.1871,1.18712,104200000.0
2008-04-18 11:42:00,1.18752,1.18764,1.18725,1.18754,20000000.0
2008-04-18 11:43:00,1.18725,1.18741,1.18699,1.18699,3600000.0
2008-04-18 11:44:00,1.18719,1.18735,1.18689,1.18689,16000000.0
2008-04-18 11:45:00,1.18686,1.18728,1.18686,1.18728,11400000.0
2008-04-18 11:46:00,1.187,1.18713,1.187,1.18713,9000000.0
2008-04-18 11:47:00,1.18732,1.18751,1.18721,1.18751,9200000.0
2008-04-18 11:48:00,1.18662,1.18679,1.18654,1.18668,5600000.0
2008-04-18 11:49:00,1.18694,1.18776,1.18694,1.18744,72000000.0
2008-04-18 11:50:00,1.18777,1.18797,1.1875,1.18797,11500000.0
2008-04-18 11:51:00,1.18766,1.18788,1.18763,1.18781,81600000.0
2008-04-18 11:52:00,1.18782,1.18804,1.18763,1.18788,69000000.0
2008-04-18 11:53:00,1.18712,1.18786,1.18704,1.18739,24800000.0
2008-04-18 11:54:00,1.18779,1.18779,1.187,1.18716,18800000.0
2008-04-18 11:55:00,1.18757,1.18757,1.1872,1.18733,18800000.0
2008-04-18 11:56:00,1.18695,1.18721,1.18688,1.18695,87800000.0
2008-04-18 11:57:00,1.18659,1.18679,1.1863,1.18635,128400000.0
2008-04-18 11:58:00,1.18634,1.18675,1.18634,1.1865,12600000.0
2008-04-18 11:59:00,1.1869,1.18726,1.18674,1.18694,90000000.0
2008-04-18 12:00:00,1.18649,1.18655,1.18613,1.18613,13800000.0
2008-04-18 12:01:00,1.18667,1.18667,1.18634,1.18634,19800000.0
2008-04-18 12:02:00,1.18599,1.1863,1.18599,1.18623,5800000.0
2008-04-18 12:03:00,1.18649,1.18649,1.18596,1.18611,86600000.0
2008-04-18 12:04:00,1.1867,1.1867,1.1864,1.1866,13200000.0
2008-04-18 12:05:00,1.18631,1.18641,1.18584,1.18633,13200000.0
2008-04-18 12:06:00,1.18631,1.18631,1.18595,1.18604,7600000.0
2008-04-18 12:07:00,1.18617,1.18628,1.1859,1.18601,26600000.0
2008-04-18 12:08:00,1.18592,1.18627,1.18565,1.18626,15200000.0
2008-04-18 12:09:00,1.18611,1.18665,1.18578,1.18645,14200000.0
2008-04-18 12:10:00,1.18635,1.18662,1.18628,1.18629,50600000.0
2008-04-18 12:11:00,1.18633,1.18634,1.18611,1.18615,7400000.0
2008-04-18 12:12:00,1.18605,1.18657,1.186,1.186,9400000.0
2008-04-18 12:13:00,1.18617,1.1862,1.18587,1.18601,23200000.0
2008-04-18 12:14:00,1.18599,1.18632,1.18594,1.18614,76400000.0
2008-04-18 12:15:00,1.18625,1.18684,1.1861,1.18658,112800000.0
2008-04-18 12:16:00,1.18641,1.18641,1.18567,1.18567,85600000.0
2008-04-18 12:17:00,1.18566,1.18592,1.18555,1.18555,31400000.0
2008-04-18 12:18:00,1.18565,1.18599,1.18554,1.18599,18600000.0
2008-04-18 12:19:00,1.18588,1.18598,1.18554,1.18554,15600000.0
2008-04-18 12:20:00,1.18568,1.18585,1.18564,1.18577,10000000.0
2008-04-18 12:21:00,1.1859,1.18593,1.18561,1.1858,5200000.0
2008-04-18 12:22:00,1.1859,1.1861,1.1859,1.1861,9000000.0
2008-04-18 12:23:00,1.18552,1.1857,1.18523,1.1857,9000000.0
2008-04-18 12:24:00,1.18597,1.18597,1.18547,1.18572,12400000.0
2008-04-18 12:25:00,1.18562,1.18566,1.18525,1.18533,21800000.0
2008-04-18 12:26:00,1.18575,1.18609,1.18568,1.18603,101400000.0
2008-04-18 12:27:00,1.18555,1.18555,1.18512,1.18512,16400000.0
2008-04-18 12:28:00,1.1853,1.18568,1.18496,1.18568,13600000.0
2008-04-18 12:29:00,1.18575,1.18577,1.1853,1.18546,17200000.0
2008-04-18 12:30:00,1.18563,1.18661,1.18563,1.18628,16200000.0
2008-04-18 12:31:00,1.18685,1.18685,1.1863,1.18665,20000000.0
2008-04-18 12:32:00,1.18649,1.18727,1.1864,1.18688,21200000.0
2008-04-18 12:33:00,1.18659,1.18684,1.1864,1.18671,11000000.0
2008-04-18 12:34:00,1.18648,1.18648,1.18584,1.18604,10200000.0
2008-04-18 12:35:00,1.18618,1.18677,1.1859,1.18597,11800000.0
2008-04-18 12:36:00,1.18558,1.18705,1.18546,1.18705,25000000.0
2008-04-18 12:37:00,1.18643,1.18664,1.18617,1.1866,18200000.0
2008-04-18 12:38:00,1.18647,1.18653,1.18602,1.18653,11800000.0
2008-04-18 12:39:00,1.187,1.18713,1.1865,1.18659,10200000.0
2008-04-18 12:40:00,1.18635,1.18635,1.18592,1.18604,10600000.0
2008-04-18 12:41:00,1.18605,1.1864,1.1859,1.18629,21400000.0
2008-04-18 12:42:00,1.186,1.186,1.18569,1.18584,12400000.0
2008-04-18 12:43:00,1.18607,1.18612,1.18575,1.18604,22600000.0
2008-04-18 12:44:00,1.18578,1.18599,1.18572,1.18595,10000000.0
2008-04-18 12:45:00,1.1864,1.1864,1.18573,1.18594,14400000.0
2008-04-18 12:46:00,1.18598,1.18623,1.18593,1.18598,88000000.0
2008-04-18 12:47:00,1.18625,1.18677,1.1859,1.18627,19200000.0
2008-04-18 12:48:00,1.18627,1.18671,1.18626,1.18671,70400000.0
2008-04-18 12:49:00,1.18642,1.18685,1.186,1.18645,8600000.0
2008-04-18 12:50:00,1.18638,1.18638,1.18624,1.18624,8200000.0
2008-04-18 12:51:00,1.18601,1.18638,1.18588,1.18638,18000000.0
2008-04-18 12:52:00,1.18613,1.18642,1.18608,1.18609,10000000.0
2008-04-18 12:53:00,1.18617,1.18622,1.18577,1.18577,15200000.0
2008-04-18 12:54:00,1.18559,1.18581,1.18529,1.18553,16800000.0
2008-04-18 12:55:00,1.18582,1.18582,1.18538,1.18538,56800000.0
2008-04-18 12:56:00,1.18527,1.18559,1.18527,1.18551,8000000.0
2008-04-18 12:57:00,1.18558,1.18592,1.18546,1.18552,12400000.0
2008-04-18 12:58:00,1.18537,1.18622,1.18517,1.18533,17600000.0
2008-04-18 12:59:00,1.18529,1.18553,1.18529,1.18531,8000000.0
2008-04-18 13:00:00,1.18538,1.18577,1.18535,1.1854,11600000.0
2008-04-18 13:01:00,1.1855,1.18555,1.18531,1.18555,6400000.0
2008-04-18 13:02:00,1.18562,1.18591,1.18546,1.18575,16400000.0
2008-04-18 13:03:00,1.18596,1.18632,1.18581,1.18581,6800000.0
2008-04-18 13:04:00,1.18596,1.18611,1.1858,1.18611,11000000.0
2008-04-18 13:05:00,1.18567,1.18567,1.18547,1.18547,10600000.0
2008-04-18 13:06:00,1.18544,1.18574,1.18544,1.18545,10200000.0
2008-04-18 13:07:00,1.18592,1.18592,1.18531,1.18547,12800000.0
2008-04-18 13:08:00,1.18507,1.18537,1.18488,1.18517,9000000.0
2008-04-18 13:09:00,1.18525,1.18558,1.18504,1.18504,12200000.0
2008-04-18 13:10:00,1.18545,1.18558,1.18537,1.18553,8800000.0
2008-04-18 13:11:00,1.1853,1.18568,1.18512,1.18528,28000000.0
2008-04-18 13:12:00,1.185,1.18533,1.185,1.18507,13800000.0
2008-04-18 13:13:00,1.18555,1.18568,1.1852,1.1852,18600000.0
2008-04-18 13:14:00,1.18528,1.18569,1.18513,1.18569,12400000.0
2008-04-18 13:15:00,1.18547,1.18563,1.18513,1.18558,15200000.0
2008-04-18 13:16:00,1.18532,1.18542,1.18504,1.18542,8800000.0
2008-04-18 13:17:00,1.18497,1.18548,1.18491,1.18521,15000000.0
2008-04-18 13:18:00,1.18535,1.1859,1.18512,1.1853,83000000.0
2008-04-18 13:19:00,1.18568,1.1859,1.18538,1.18577,26000000.0
2008-04-18 13:20:00,1.18594,1.18594,1.18527,1.18565,16600000.0
2008-04-18 13:21:00,1.1857,1.18572,1.18534,1.18552,17800000.0
2008-04-18 13:22:00,1.1853,1.18565,1.18497,1.18526,15400000.0
2008-04-18 13:23:00,1.18525,1.18567,1.18517,1.18567,14200000.0
2008-04-18 13:24:00,1.18544,1.18588,1.18527,1.18577,21400000.0
2008-04-18 13:25:00,1.18527,1.18531,1.18495,1.18531,9400000.0
2008-04-18 13:26:00,1.18569,1.18569,1.1852,1.1854,17000000.0
2008-04-18 13:27:00,1.18556,1.18556,1.18506,1.18534,19800000.0
2008-04-18 13:28:00,1.18525,1.1857,1.18493,1.18533,11600000.0
2008-04-18 13:29:00,1.18506,1.18519,1.1849,1.1849,36200000.0
2008-04-18 13:30:00,1.18489,1.18519,1.18489,1.18489,22100000.0
2008-04-18 13:31:00,1.1858,1.1859,1.1856,1.1857,17700000.0
2008-04-18 13:32:00,1.18542,1.18584,1.18533,1.18545,17700000.0
2008-04-18 13:33:00,1.18558,1.18558,1.18526,1.18548,9800000.0
2008-04-18 13:34:00,1.18516,1.18544,1.18516,1.18542,7800000.0
2008-04-18 13:35:00,1.185,1.1855,1.185,1.18532,7400000.0
2008-04-18 13:36:00,1.18525,1.18548,1.18506,1.18533,25000000.0
2008-04-18 13:37:00,1.18497,1.18526,1.18471,1.18471,9200000.0
2008-04-18 13:38:00,1.18511,1.18511,1.18494,1.18498,6800000.0
2008-04-18 13:39:00,1.18507,1.18512,1.18486,1.18486,34800000.0
2008-04-18 13:40:00,1.18522,1.18556,1.18509,1.18526,59800000.0
2008-04-18 13:41:00,1.18489,1.18494,1.1843,1.18463,26200000.0
2008-04-18 13:42:00,1.18424,1.18464,1.1839,1.18405,13200000.0
2008-04-18 13:43:00,1.18448,1.18475,1.18435,1.18435,16400000.0
2008-04-18 13:44:00,1.18439,1.18453,1.18405,1.18422,10200000.0
2008-04-18 13:45:00,1.18392,1.18442,1.18372,1.18372,23600000.0
2008-04-18 13:46:00,1.18396,1.184,1.1837,1.1837,13200000.0
2008-04-18 13:47:00,1.18369,1.18409,1.18369,1.18409,2000000.0
2008-04-18 13:48:00,1.18385,1.18385,1.18357,1.18357,2600000.0
2008-04-18 13:49:00,1.18349,1.18365,1.18347,1.18347,17200000.0
2008-04-18 13:50:00,1.1834,1.18343,1.18315,1.18343,12800000.0
2008-04-18 13:51:00,1.18332,1.18363,1.18332,1.18345,63000000.0
2008-04-18 13:52:00,1.18322,1.18336,1.1831,1.1831,9800000.0
2008-04-18 13:53:00,1.18336,1.18389,1.18298,1.18354,18800000.0
2008-04-18 13:54:00,1.18375,1.18375,1.1831,1.18349,20600000.0
2008-04-18 13:55:00,1.18322,1.18367,1.18287,1.18287,11200000.0
2008-04-18 13:56:00,1.18355,1.18404,1.18355,1.1836,28000000.0
2008-04-18 13:57:00,1.18378,1.18383,1.18351,1.1836,15400000.0
2008-04-18 13:58:00,1.18399,1.18438,1.18338,1.18338,9600000.0
2008-04-18 13:59:00,1.18361,1.18372,1.18284,1.18293,55400000.0
2008-04-18 14:00:00,1.18226,1.18296,1.18226,1.18267,19400000.0
2008-04-18 14:01:00,1.18285,1.18374,1.18285,1.18308,34600000.0
2008-04-18 14:02:00,1.18337,1.18385,1.18316,1.18353,18400000.0
2008-04-18 14:03:00,1.18402,1.18429,1.18375,1.18385,14800000.0
2008-04-18 14:04:00,1.18361,1.18374,1.18308,1.18308,17200000.0
2008-04-18 14:05:00,1.18289,1.18289,1.1824,1.1824,13200000.0
2008-04-18 14:06:00,1.1827,1.18274,1.18243,1.18274,24600000.0
2008-04-18 14:07:00,1.18283,1.1831,1.18278,1.18295,14000000.0
2008-04-18 14:08:00,1.18264,1.18266,1.18213,1.1822,16800000.0
2008-04-18 14:09:00,1.18186,1.18188,1.18169,1.18188,12000000.0
2008-04-18 14:10:00,1.18207,1.18278,1.18198,1.18248,11800000.0
2008-04-18 14:11:00,1.18202,1.18214,1.18182,1.18191,10800000.0
2008-04-18 14:12:00,1.18202,1.18242,1.18178,1.18219,18800000.0
2008-04-18 14:13:00,1.1823,1.18274,1.18229,1.18252,10200000.0
2008-04-18 14:14:00,1.18246,1.18246,1.18205,1.18205,5800000.0
2008-04-18 14:15:00,1.18192,1.18264,1.18188,1.18264,8000000.0
2008-04-18 14:16:00,1.18207,1.18207,1.18186,1.18201,4200000.0
2008-04-18 14:17:00,1.18209,1.18235,1.18171,1.18171,9400000.0
2008-04-18 14:18:00,1.182,1.18217,1.182,1.18217,7400000.0
2008-04-18 14:19:00,1.18231,1.18231,1.18205,1.18214,11800000.0
2008-04-18 14:20:00,1.1813,1.18221,1.18103,1.18221,9800000.0
2008-04-18 14:21:00,1.18189,1.18208,1.18146,1.1817,18000000.0
2008-04-18 14:22:00,1.18142,1.18142,1.18083,1.1814,23000000.0
2008-04-18 14:23:00,1.1814,1.18153,1.18107,1.18124,11200000.0
2008-04-18 14:24:00,1.18109,1.18145,1.18098,1.18129,16400000.0
2008-04-18 14:25:00,1.18107,1.18141,1.18037,1.18037,17000000.0
2008-04-18 14:26:00,1.1805,1.1808,1.1805,1.18073,9800000.0
2008-04-18 14:27:00,1.1811,1.18157,1.18057,1.1806,19600000.0
2008-04-18 14:28:00,1.18044,1.18085,1.1802,1.18051,14600000.0
2008-04-18 14:29:00,1.18107,1.1812,1.18073,1.18087,20200000.0
2008-04-18 14:30:00,1.181,1.18143,1.18093,1.18143,17200000.0
2008-04-18 14:31:00,1.18098,1.18112,1.18052,1.18052,68800000.0
2008-04-18 14:32:00,1.18113,1.18126,1.18046,1.18079,11600000.0
2008-04-18 14:33:00,1.18102,1.18102,1.18053,1.18075,18200000.0
2008-04-18 14:34:00,1.18041,1.18113,1.18041,1.18067,10000000.0
2008-04-18 14:35:00,1.18091,1.18098,1.18063,1.18098,18000000.0
2008-04-18 14:36:00,1.18103,1.18166,1.18093,1.18108,27200000.0
2008-04-18 14:37:00,1.18131,1.18131,1.18001,1.18012,8400000.0
2008-04-18 14:38:00,1.18028,1.18064,1.18028,1.18064,2600000.0
2008-04-18 14:39:00,1.18062,1.18071,1.18053,1.18053,5000000.0
2008-04-18 14:40:00,1.18036,1.18068,1.18027,1.18056,15400000.0
2008-04-18 14:41:00,1.18082,1.18103,1.18047,1.18077,29000000.0
2008-04-18 14:42:00,1.18081,1.18097,1.18063,1.18096,16000000.0
2008-04-18 14:43:00,1.18048,1.18048,1.18033,1.18033,5200000.0
2008-04-18 14:44:00,1.18106,1.18106,1.1809,1.18095,19800000.0
2008-04-18 14:45:00,1.18112,1.18148,1.18112,1.18135,8200000.0
2008-04-18 14:46:00,1.18138,1.18164,1.18124,1.18124,7800000.0
2008-04-18 14:47:00,1.18075,1.18087,1.18064,1.18064,29800000.0
2008-04-18 14:48:00,1.18036,1.18051,1.17972,1.17972,11800000.0
2008-04-18 14:49:00,1.17973,1.18021,1.17973,1.17982,10000000.0
2008-04-18 14:50:00,1.18009,1.18029,1.17997,1.18029,13400000.0
2008-04-18 14:51:00,1.18049,1.18085,1.17994,1.17994,69400000.0
2008-04-18 14:52:00,1.18006,1.18015,1.17946,1.17951,16400000.0
2008-04-18 14:53:00,1.18007,1.18018,1.17993,1.18015,26400000.0
2008-04-18 14:54:00,1.18018,1.18049,1.1798,1.18049,7400000.0
2008-04-18 14:55:00,1.18035,1.18056,1.18029,1.18029,19600000.0
2008-04-18 14:56:00,1.18016,1.18039,1.17985,1.17991,119400000.0
2008-04-18 14:57:00,1.18048,1.18054,1.17992,1.18054,30200000.0
2008-04-18 14:58:00,1.18035,1.18065,1.18019,1.18054,8800000.0
2008-04-18 14:59:00,1.181,1.181,1.1808,1.1808,12800000.0
2008-04-18 15:00:00,1.18039,1.18057,1.17995,1.18035,12800000.0
2008-04-18 15:01:00,1.18081,1.18082,1.18055,1.18055,28900000.0
2008-04-18 15:02:00,1.18044,1.18063,1.1802,1.18029,11200000.0
2008-04-18 15:03:00,1.18092,1.18092,1.18017,1.18055,13200000.0
2008-04-18 15:04:00,1.18074,1.18074,1.18055,1.18057,12600000.0
2008-04-18 15:05:00,1.18046,1.18072,1.18045,1.18062,13400000.0
2008-04-18 15:06:00,1.1804,1.18053,1.18022,1.18043,128000000.0
2008-04-18 15:07:00,1.18078,1.18078,1.18015,1.18032,11600000.0
2008-04-18 15:08:00,1.18057,1.18078,1.17997,1.18018,12400000.0
2008-04-18 15:09:00,1.18002,1.1801,1.17981,1.17986,9600000.0
2008-04-18 15:10:00,1.17986,1.17986,1.17948,1.17963,9000000.0
2008-04-18 15:11:00,1.17958,1.17999,1.17937,1.17999,18000000.0
2008-04-18 15:12:00,1.17979,1.18011,1.17979,1.17982,18400000.0
2008-04-18 15:13:00,1.18032,1.18051,1.18003,1.18003,19600000.0
2008-04-18 15:14:00,1.17978,1.18005,1.17922,1.17956,13000000.0
2008-04-18 15:15:00,1.17923,1.17944,1.17914,1.17937,29800000.0
2008-04-18 15:16:00,1.17917,1.17953,1.17904,1.17953,18400000.0
2008-04-18 15:17:00,1.17949,1.17974,1.17935,1.17974,15800000.0
2008-04-18 15:18:00,1.1793,1.17968,1.1793,1.17945,16600000.0
2008-04-18 15:19:00,1.17945,1.17945,1.17896,1.17941,12200000.0
2008-04-18 15:20:00,1.17876,1.17931,1.17876,1.179,16600000.0
2008-04-18 15:21:00,1.17911,1.17979,1.17911,1.17956,12800000.0
2008-04-18 15:22:00,1.17991,1.17991,1.17937,1.17962,21400000.0
2008-04-18 15:23:00,1.17947,1.17968,1.17918,1.17954,15000000.0
2008-04-18 15:24:00,1.17941,1.17987,1.17928,1.17987,42800000.0
2008-04-18 15:25:00,1.17982,1.17989,1.1797,1.17977,14400000.0
2008-04-18 15:26:00,1.18005,1.18018,1.18,1.18,9400000.0
2008-04-18 15:27:00,1.18011,1.18049,1.17997,1.18021,112400000.0
2008-04-18 15:28:00,1.18,1.18,1.17966,1.17977,19200000.0
2008-04-18 15:29:00,1.17991,1.17991,1.17943,1.17961,9000000.0
2008-04-18 15:30:00,1.1796,1.17999,1.17948,1.17996,10600000.0
2008-04-18 15:31:00,1.1795,1.17977,1.17944,1.17954,10200000.0
2008-04-18 15:32:00,1.18005,1.18035,1.17979,1.18035,23600000.0
2008-04-18 15:33:00,1.17994,1.18,1.17972,1.17987,25000000.0
2008-04-18 15:34:00,1.17923,1.17952,1.17886,1.17886,22000000.0
2008-04-18 15:35:00,1.17964,1.18001,1.17942,1.1797,17400000.0
2008-04-18 15:36:00,1.17964,1.17974,1.17949,1.17962,10400000.0
2008-04-18 15:37:00,1.17933,1.17933,1.17877,1.17896,13600000.0
2008-04-18 15:38:00,1.17898,1.17914,1.17892,1.17905,7200000.0
2008-04-18 15:39:00,1.17954,1.17987,1.17933,1.17951,15200000.0
2008-04-18 15:40:00,1.17952,1.17987,1.17952,1.17955,7800000.0
2008-04-18 15:41:00,1.17962,1.1798,1.1796,1.17971,8000000.0
2008-04-18 15:42:00,1.17985,1.18003,1.17966,1.17966,8800000.0
2008-04-18 15:43:00,1.17941,1.17971,1.17932,1.17935,23400000.0
2008-04-18 15:44:00,1.17876,1.17964,1.17876,1.17915,12800000.0
2008-04-18 15:45:00,1.17946,1.17985,1.17943,1.17985,15200000.0
2008-04-18 15:46:00,1.17987,1.1801,1.17987,1.18003,8000000.0
2008-04-18 15:47:00,1.18,1.18041,1.17983,1.18026,12200000.0
2008-04-18 15:48:00,1.1803,1.18084,1.1803,1.18079,23000000.0
2008-04-18 15:49:00,1.18085,1.18112,1.18046,1.18046,20200000.0
2008-04-18 15:50:00,1.18024,1.18056,1.18017,1.18027,9800000.0
2008-04-18 15:51:00,1.17993,1.18022,1.17986,1.17986,12600000.0
2008-04-18 15:52:00,1.17986,1.18026,1.17986,1.18017,7800000.0
2008-04-18 15:53:00,1.17994,1.18057,1.17994,1.18034,11200000.0
2008-04-18 15:54:00,1.18009,1.18045,1.17997,1.18045,9200000.0
2008-04-18 15:55:00,1.18092,1.18092,1.18039,1.18041,11600000.0
2008-04-18 15:56:00,1.18045,1.18059,1.18007,1.18034,9200000.0
2008-04-18 15:57:00,1.18049,1.18064,1.18016,1.18028,18600000.0
2008-04-18 15:58:00,1.18,1.18005,1.17952,1.17952,17600000.0
2008-04-18 15:59:00,1.17955,1.17983,1.1793,1.17962,14300000.0
2008-04-18 16:00:00,1.17935,1.17954,1.17897,1.17922,21000000.0
2008-04-18 16:01:00,1.17913,1.17936,1.1791,1.17911,16400000.0
2008-04-18 16:02:00,1.17921,1.1797,1.17885,1.1797,20400000.0
2008-04-18 16:03:00,1.17961,1.17961,1.17898,1.17903,15800000.0
2008-04-18 16:04:00,1.17907,1.1798,1.17907,1.17926,12200000.0
2008-04-18 16:05:00,1.17927,1.18057,1.17927,1.18057,15800000.0
2008-04-18 16:06:00,1.18004,1.18014,1.17981,1.17982,10000000.0
2008-04-18 16:07:00,1.17981,1.18017,1.17967,1.18009,12400000.0
2008-04-18 16:08:00,1.18051,1.18051,1.17984,1.17984,14600000.0
2008-04-18 16:09:00,1.17948,1.17977,1.17947,1.17965,8600000.0
2008-04-18 16:10:00,1.17953,1.18011,1.17953,1.1796,20000000.0
2008-04-18 16:11:00,1.17941,1.17996,1.17908,1.17908,11600000.0
2008-04-18 16:12:00,1.1795,1.1795,1.17897,1.1795,13800000.0
2008-04-18 16:13:00,1.1791,1.17949,1.17893,1.17916,16200000.0
2008-04-18 16:14:00,1.17927,1.17977,1.17923,1.1793,17000000.0
2008-04-18 16:15:00,1.17909,1.17972,1.17902,1.17972,13600000.0
2008-04-18 16:16:00,1.17931,1.17969,1.17931,1.17947,13600000.0
2008-04-18 16:17:00,1.17956,1.17956,1.17872,1.17872,23600000.0
2008-04-18 16:18:00,1.17878,1.17922,1.17868,1.17922,19200000.0
2008-04-18 16:19:00,1.1786,1.1791,1.1786,1.17869,10000000.0
2008-04-18 16:20:00,1.17915,1.17915,1.17863,1.17906,27400000.0
2008-04-18 16:21:00,1.17931,1.17931,1.17839,1.17874,11200000.0
2008-04-18 16:22:00,1.17879,1.17886,1.17849,1.17873,20200000.0
2008-04-18 16:23:00,1.17863,1.17871,1.17831,1.17852,26400000.0
2008-04-18 16:24:00,1.1784,1.17859,1.17823,1.17859,9000000.0
2008-04-18 16:25:00,1.17823,1.17852,1.17791,1.17791,20000000.0
2008-04-18 16:26:00,1.17814,1.17814,1.17749,1.17749,20800000.0
2008-04-18 16:27:00,1.17822,1.17913,1.17815,1.17864,19600000.0
2008-04-18 16:28:00,1.1788,1.17897,1.17866,1.17897,11400000.0
2008-04-18 16:29:00,1.17844,1.17884,1.1784,1.1784,12200000.0
2008-04-18 16:30:00,1.17839,1.17881,1.17819,1.17834,23400000.0
2008-04-18 16:31:00,1.17798,1.17847,1.17798,1.17844,17000000.0
2008-04-18 16:32:00,1.1785,1.17851,1.17829,1.17851,16400000.0
2008-04-18 16:33:00,1.17885,1.17885,1.17779,1.17801,14400000.0
2008-04-18 16:34:00,1.17762,1.17789,1.17732,1.17789,23800000.0
2008-04-18 16:35:00,1.1774,1.1774,1.1768,1.17682,19600000.0
2008-04-18 16:36:00,1.17777,1.17803,1.17748,1.17797,13600000.0
2008-04-18 16:37:00,1.17734,1.17821,1.17728,1.17814,21500000.0
2008-04-18 16:38:00,1.17788,1.17819,1.17788,1.17811,9800000.0
2008-04-18 16:39:00,1.17804,1.17804,1.17727,1.17727,10000000.0
2008-04-18 16:40:00,1.17759,1.17832,1.17738,1.17821,14200000.0
2008-04-18 16:41:00,1.17774,1.17774,1.17755,1.1776,15400000.0
2008-04-18 16:42:00,1.17789,1.17789,1.17736,1.17752,11200000.0
2008-04-18 16:43:00,1.17782,1.17849,1.17782,1.17825,22600000.0
2008-04-18 16:44:00,1.17838,1.17916,1.17838,1.17913,20800000.0
2008-04-18 16:45:00,1.17924,1.17952,1.17897,1.17952,17400000.0
2008-04-18 16:46:00,1.17954,1.17965,1.17919,1.1794,13000000.0
2008-04-18 16:47:00,1.1793,1.17946,1.17927,1.17933,28200000.0
2008-04-18 16:48:00,1.17914,1.1797,1.17876,1.17876,16600000.0
2008-04-18 16:49:00,1.1789,1.17942,1.17871,1.17878,14000000.0
2008-04-18 16:50:00,1.17866,1.17998,1.17866,1.17995,18600000.0
2008-04-18 16:51:00,1.18017,1.18023,1.17967,1.17967,15800000.0
2008-04-18 16:52:00,1.17968,1.18021,1.17916,1.17931,16400000.0
2008-04-18 16:53:00,1.17852,1.17894,1.17836,1.17868,14600000.0
2008-04-18 16:54:00,1.17863,1.17863,1.17785,1.17845,13600000.0
2008-04-18 16:55:00,1.17804,1.17806,1.17786,1.17788,14000000.0
2008-04-18 16:56:00,1.17772,1.17812,1.17766,1.17812,22000000.0
2008-04-18 16:57:00,1.178,1.17877,1.178,1.17832,22800000.0
2008-04-18 16:58:00,1.17885,1.17915,1.17856,1.17902,12200000.0
2008-04-18 16:59:00,1.17965,1.17965,1.17916,1.17951,19000000.0
2008-04-18 17:00:00,1.17887,1.17925,1.17858,1.17899,24600000.0
2008-04-18 17:01:00,1.17821,1.17844,1.17783,1.17843,10000000.0
2008-04-18 17:02:00,1.17821,1.17853,1.17804,1.17807,23200000.0
2008-04-18 17:03:00,1.17801,1.17825,1.17766,1.17793,13800000.0
2008-04-18 17:04:00,1.17793,1.17843,1.17789,1.17803,18400000.0
2008-04-18 17:05:00,1.1783,1.1783,1.1776,1.1776,21400000.0
2008-04-18 17:06:00,1.17777,1.17789,1.17731,1.17744,11200000.0
2008-04-18 17:07:00,1.17769,1.17769,1.17735,1.17751,13200000.0
2008-04-18 17:08:00,1.17784,1.17808,1.17782,1.17787,8800000.0
2008-04-18 17:09:00,1.178,1.17829,1.17789,1.17818,13800000.0
2008-04-18 17:10:00,1.17817,1.17853,1.178,1.1782,12600000.0
2008-04-18 17:11:00,1.17865,1.17903,1.17822,1.17903,18600000.0
2008-04-18 17:12:00,1.1786,1.1792,1.17845,1.17904,15200000.0
2008-04-18 17:13:00,1.17925,1.17928,1.17872,1.17907,16400000.0
2008-04-18 17:14:00,1.17895,1.17943,1.17872,1.17943,13600000.0
2008-04-18 17:15:00,1.1797,1.1797,1.17949,1.17967,30600000.0
2008-04-18 17:16:00,1.17961,1.17961,1.17897,1.17908,14000000.0
2008-04-18 17:17:00,1.17928,1.17928,1.17886,1.17896,11000000.0
2008-04-18 17:18:00,1.17893,1.1797,1.17891,1.1797,19000000.0
2008-04-18 17:19:00,1.17929,1.17969,1.17926,1.17945,5600000.0
2008-04-18 17:20:00,1.17933,1.17971,1.17931,1.17958,13000000.0
2008-04-18 17:21:00,1.17954,1.18009,1.17921,1.18009,9400000.0
2008-04-18 17:22:00,1.17977,1.17986,1.17953,1.17986,10800000.0
2008-04-18 17:23:00,1.17934,1.18009,1.17934,1.17975,9400000.0
2008-04-18 17:24:00,1.17984,1.18013,1.17961,1.17964,19400000.0
2008-04-18 17:25:00,1.17937,1.18034,1.17929,1.17972,15600000.0
2008-04-18 17:26:00,1.17979,1.18017,1.17936,1.17936,27000000.0
2008-04-18 17:27:00,1.17943,1.17943,1.17916,1.17918,11000000.0
2008-04-18 17:28:00,1.17916,1.17928,1.17882,1.17882,13800000.0
2008-04-18 17:29:00,1.17872,1.17887,1.17872,1.17886,12200000.0
2008-04-18 17:30:00,1.17908,1.17988,1.17908,1.17927,9800000.0
2008-04-18 17:31:00,1.17933,1.17933,1.17822,1.17822,13800000.0
2008-04-18 17:32:00,1.17811,1.17852,1.17773,1.17852,13000000.0
2008-04-18 17:33:00,1.17854,1.1794,1.17854,1.1794,6400000.0
2008-04-18 17:34:00,1.17912,1.17919,1.17865,1.17898,11000000.0
2008-04-18 17:35:00,1.17873,1.17905,1.17853,1.1788,14600000.0
2008-04-18 17:36:00,1.17932,1.17973,1.17928,1.17928,24400000.0
2008-04-18 17:37:00,1.17973,1.17973,1.17927,1.17944,11200000.0
2008-04-18 17:38:00,1.17925,1.18044,1.17925,1.17987,19200000.0
2008-04-18 17:39:00,1.17942,1.18022,1.17942,1.17963,18800000.0
2008-04-18 17:40:00,1.17937,1.18009,1.17937,1.18009,5800000.0
2008-04-18 17:41:00,1.18019,1.18029,1.17963,1.1799,20000000.0
2008-04-18 17:42:00,1.17932,1.17977,1.17932,1.17952,9000000.0
2008-04-18 17:43:00,1.17942,1.17955,1.17942,1.17955,7000000.0
2008-04-18 17:44:00,1.17984,1.1799,1.17942,1.1798,10000000.0
2008-04-18 17:45:00,1.17923,1.17974,1.17923,1.17945,19000000.0
2008-04-18 17:46:00,1.17958,1.17982,1.1794,1.17971,11600000.0
2008-04-18 17:47:00,1.17948,1.17966,1.17943,1.17943,7800000.0
2008-04-18 17:48:00,1.17957,1.18008,1.17957,1.17972,18800000.0
2008-04-18 17:49:00,1.17931,1.17935,1.17878,1.17927,15400000.0
2008-04-18 17:50:00,1.17913,1.17944,1.17909,1.17944,10600000.0
2008-04-18 17:51:00,1.17948,1.17991,1.17887,1.17887,14200000.0
2008-04-18 17:52:00,1.1787,1.17888,1.17863,1.17888,8000000.0
2008-04-18 17:53:00,1.17908,1.17989,1.17908,1.17956,13600000.0
2008-04-18 17:54:00,1.17944,1.17965,1.17933,1.17965,17400000.0
2008-04-18 17:55:00,1.17993,1.1801,1.17959,1.17959,8800000.0
2008-04-18 17:56:00,1.17954,1.1798,1.17951,1.17959,8600000.0
2008-04-18 17:57:00,1.17991,1.18016,1.17956,1.17996,9400000.0
2008-04-18 17:58:00,1.18032,1.18045,1.17985,1.17996,13200000.0
2008-04-18 17:59:00,1.17977,1.18026,1.17955,1.18026,19800000.0
2008-04-18 18:00:00,1.17992,1.18008,1.17972,1.18002,19000000.0
2008-04-18 18:01:00,1.18029,1.18084,1.18015,1.18055,20400000.0
2008-04-18 18:02:00,1.18005,1.18034,1.17962,1.17962,13800000.0
2008-04-18 18:03:00,1.18018,1.18025,1.17977,1.18005,10400000.0
2008-04-18 18:04:00,1.18037,1.18037,1.17987,1.18008,14600000.0
2008-04-18 18:05:00,1.18022,1.18023,1.17985,1.17992,24600000.0
2008-04-18 18:06:00,1.18071,1.18092,1.18069,1.18079,10600000.0
2008-04-18 18:07:00,1.18074,1.18074,1.18044,1.18062,14200000.0
2008-04-18 18:08:00,1.18061,1.18091,1.18058,1.18079,17400000.0
2008-04-18 18:09:00,1.18078,1.18158,1.18078,1.18107,10600000.0
2008-04-18 18:10:00,1.1813,1.18173,1.18126,1.18139,11600000.0
2008-04-18 18:11:00,1.18114,1.18127,1.18084,1.18084,19000000.0
2008-04-18 18:12:00,1.18101,1.18101,1.18023,1.18056,17200000.0
2008-04-18 18:13:00,1.18046,1.18061,1.18026,1.18061,8400000.0
2008-04-18 18:14:00,1.18041,1.18042,1.18005,1.18027,12200000.0
2008-04-18 18:15:00,1.18055,1.18059,1.18025,1.18043,15600000.0
2008-04-18 18:16:00,1.1804,1.18065,1.18022,1.18022,15000000.0
2008-04-18 18:17:00,1.17987,1.18027,1.17977,1.17981,14200000.0
2008-04-18 18:18:00,1.18,1.18047,1.17994,1.17994,10000000.0
2008-04-18 18:19:00,1.18042,1.18113,1.18042,1.18046,12400000.0
2008-04-18 18:20:00,1.18072,1.18113,1.18065,1.18083,8400000.0
2008-04-18 18:21:00,1.18056,1.1807,1.18022,1.18041,19000000.0
2008-04-18 18:22:00,1.18024,1.18024,1.17981,1.17981,14800000.0
2008-04-18 18:23:00,1.17987,1.18039,1.17978,1.18001,13000000.0
2008-04-18 18:24:00,1.1799,1.1803,1.1799,1.18,16200000.0
2008-04-18 18:25:00,1.1801,1.1802,1.1801,1.1801,16200000.0
2008-04-18 18:26:00,1.1802,1.1802,1.1802,1.1802,16200000.0
2008-04-18 18:27:00,1.1801,1.1802,1.1801,1.1802,16200000.0
2008-04-18 18:28:00,1.17965,1.18002,1.17965,1.17974,16200000.0
2008-04-18 18:29:00,1.1804,1.1804,1.1803,1.1803,9400000.0
2008-04-18 18:30:00,1.17974,1.18007,1.17969,1.18007,9400000.0
2008-04-18 18:31:00,1.1802,1.1802,1.1801,1.1802,11600000.0
2008-04-18 18:32:00,1.17981,1.17981,1.17885,1.17929,11600000.0
2008-04-18 18:33:00,1.1795,1.1796,1.1793,1.1793,22200000.0
2008-04-18 18:34:00,1.17887,1.17897,1.17884,1.17888,22200000.0
2008-04-18 18:35:00,1.17899,1.17906,1.17855,1.17898,12700000.0
2008-04-18 18:36:00,1.1797,1.1797,1.1793,1.1793,18200000.0
2008-04-18 18:37:00,1.17925,1.17925,1.17849,1.17872,18200000.0
2008-04-18 18:38:00,1.1788,1.17891,1.17857,1.17887,10000000.0
2008-04-18 18:39:00,1.17847,1.17847,1.17842,1.17842,7800000.0
2008-04-18 18:40:00,1.17853,1.17881,1.17843,1.17859,14200000.0
2008-04-18 18:41:00,1.17847,1.17875,1.17842,1.17873,12800000.0
2008-04-18 18:42:00,1.17857,1.17912,1.17855,1.17855,26600000.0
2008-04-18 18:43:00,1.1789,1.1789,1.1789,1.1789,28600000.0
2008-04-18 18:44:00,1.1791,1.1791,1.1789,1.1789,28600000.0
2008-04-18 18:45:00,1.1791,1.1791,1.1789,1.1789,28600000.0
2008-04-18 18:46:00,1.17852,1.17852,1.17753,1.17753,28600000.0
2008-04-18 18:47:00,1.17774,1.17804,1.17774,1.17804,14600000.0
2008-04-18 18:49:00,1.17844,1.17844,1.17827,1.17843,6200000.0
2008-04-18 18:50:00,1.17842,1.17842,1.17783,1.17797,17400000.0
2008-04-18 18:51:00,1.17805,1.17831,1.178,1.17831,9000000.0
2008-04-18 18:52:00,1.1784,1.1786,1.1784,1.1785,38000000.0
2008-04-18 18:53:00,1.17857,1.17857,1.17788,1.17806,38000000.0
2008-04-18 18:54:00,1.17815,1.17824,1.17786,1.17811,27400000.0
2008-04-18 18:55:00,1.17782,1.17849,1.17782,1.17849,5200000.0
2008-04-18 18:56:00,1.17809,1.17843,1.17809,1.17811,11800000.0
2008-04-18 18:57:00,1.17794,1.17819,1.17788,1.17819,22800000.0
2008-04-18 18:58:00,1.1785,1.1785,1.1785,1.1785,16400000.0
2008-04-18 18:59:00,1.1786,1.1786,1.1785,1.1786,16400000.0
2008-04-18 19:00:00,1.17861,1.17861,1.17792,1.17827,16400000.0
2008-04-18 19:01:00,1.17805,1.17841,1.17801,1.17824,18000000.0
2008-04-18 19:02:00,1.17782,1.17814,1.1778,1.17814,11800000.0
2008-04-18 19:03:00,1.17829,1.17829,1.17812,1.17816,4800000.0
2008-04-18 19:04:00,1.17847,1.17868,1.17804,1.17847,21600000.0
2008-04-18 19:05:00,1.17803,1.17825,1.17792,1.17825,19800000.0
2008-04-18 19:06:00,1.17818,1.17856,1.17801,1.17856,16600000.0
2008-04-18 19:07:00,1.17866,1.17866,1.17852,1.17858,9600000.0
2008-04-18 19:08:00,1.17866,1.17866,1.17829,1.17845,18800000.0
2008-04-18 19:09:00,1.1789,1.1789,1.1787,1.1789,17600000.0
2008-04-18 19:10:00,1.17828,1.17847,1.17828,1.17831,17600000.0
2008-04-18 19:16:00,1.17884,1.17884,1.17822,1.17871,17200000.0
2008-04-18 19:17:00,1.17868,1.17894,1.1785,1.17882,15200000.0
2008-04-18 19:18:00,1.17859,1.17868,1.1779,1.17843,7200000.0
2008-04-18 19:19:00,1.17881,1.17941,1.17844,1.17883,38800000.0
2008-04-18 19:20:00,1.17888,1.17918,1.17885,1.17917,11400000.0
2008-04-18 19:21:00,1.17919,1.17965,1.17911,1.17911,22900000.0
2008-04-18 19:22:00,1.1793,1.1795,1.1793,1.1795,7400000.0
2008-04-18 19:23:00,1.17892,1.17917,1.17892,1.17906,7400000.0
2008-04-18 19:24:00,1.17914,1.17943,1.17877,1.1788,11600000.0
2008-04-18 19:25:00,1.17892,1.17892,1.17871,1.17879,5200000.0
2008-04-18 19:26:00,1.1791,1.1791,1.1791,1.1791,10800000.0
2008-04-18 19:27:00,1.17897,1.17897,1.17868,1.17868,10800000.0
2008-04-18 19:28:00,1.17883,1.17923,1.17872,1.17923,16600000.0
2008-04-18 19:29:00,1.17933,1.1794,1.17877,1.17903,12400000.0
2008-04-18 19:30:00,1.17919,1.1795,1.17905,1.17906,11800000.0
2008-04-18 19:31:00,1.17902,1.17928,1.17902,1.17927,5800000.0
2008-04-18 19:32:00,1.17959,1.17986,1.1791,1.1791,10400000.0
2008-04-18 19:33:00,1.17909,1.17909,1.17868,1.17877,9000000.0
2008-04-18 19:34:00,1.17874,1.17874,1.1783,1.17852,20200000.0
2008-04-18 19:35:00,1.17872,1.17938,1.1785,1.17938,6200000.0
2008-04-18 19:36:00,1.17891,1.1795,1.17872,1.17927,15200000.0
2008-04-18 19:37:00,1.17917,1.17917,1.1788,1.17902,12200000.0
2008-04-18 19:38:00,1.17902,1.17938,1.17896,1.17928,33200000.0
2008-04-18 19:39:00,1.17883,1.17923,1.17833,1.17833,16800000.0
2008-04-18 19:40:00,1.17881,1.17912,1.17864,1.17912,7400000.0
2008-04-18 19:41:00,1.17967,1.17967,1.17916,1.17943,15400000.0
2008-04-18 19:42:00,1.17926,1.17946,1.17892,1.17946,14200000.0
2008-04-18 19:43:00,1.17929,1.17951,1.17928,1.17951,10800000.0
2008-04-18 19:44:00,1.17933,1.17953,1.17908,1.17908,16200000.0
2008-04-18 19:45:00,1.17926,1.17949,1.17915,1.17917,12600000.0
2008-04-18 19:46:00,1.17917,1.17922,1.17849,1.17849,12600000.0
2008-04-18 19:47:00,1.17872,1.17916,1.17866,1.17866,21800000.0
2008-04-18 19:48:00,1.17882,1.17885,1.17848,1.17865,10400000.0
2008-04-18 19:49:00,1.1782,1.17851,1.1782,1.1782,20200000.0
2008-04-18 19:50:00,1.17796,1.17904,1.17796,1.17904,13600000.0
2008-04-18 19:51:00,1.17948,1.17958,1.17922,1.17948,9600000.0
2008-04-18 19:52:00,1.17942,1.17976,1.17937,1.17953,14600000.0
2008-04-18 19:53:00,1.17934,1.17948,1.17899,1.17907,17600000.0
2008-04-18 19:54:00,1.17924,1.17924,1.17866,1.17883,17400000.0
2008-04-18 19:55:00,1.17883,1.17886,1.17839,1.17869,19600000.0
2008-04-18 19:56:00,1.17881,1.17917,1.17881,1.17895,14800000.0
2008-04-18 19:57:00,1.1787,1.17936,1.1787,1.17898,9200000.0
2008-04-18 19:58:00,1.17884,1.17897,1.1787,1.1787,14600000.0
2008-04-18 19:59:00,1.1793,1.1793,1.1793,1.1793,11000000.0
2008-04-18 20:00:00,1.17901,1.17935,1.17883,1.17912,11000000.0
2008-04-18 20:01:00,1.17874,1.17886,1.17874,1.17886,12400000.0
2008-04-18 20:02:00,1.17888,1.17943,1.17888,1.17927,15000000.0
2008-04-18 20:04:00,1.17882,1.17882,1.17803,1.17803,11800000.0
2008-04-18 20:05:00,1.17796,1.17846,1.17765,1.17846,9600000.0
2008-04-18 20:06:00,1.17851,1.1788,1.17851,1.17875,8400000.0
2008-04-18 20:07:00,1.17878,1.17893,1.17849,1.17871,16600000.0
2008-04-18 20:08:00,1.17881,1.17918,1.17881,1.17914,16400000.0
2008-04-18 20:09:00,1.17903,1.17953,1.17903,1.17926,19800000.0
2008-04-18 20:10:00,1.17879,1.17879,1.17846,1.17846,7000000.0
2008-04-18 20:11:00,1.1781,1.17862,1.1781,1.17841,10800000.0
2008-04-18 20:12:00,1.17875,1.17875,1.17827,1.17827,13800000.0
2008-04-18 20:13:00,1.17851,1.1793,1.17851,1.17884,13600000.0
2008-04-18 20:14:00,1.17894,1.17894,1.17871,1.17884,20600000.0
2008-04-18 20:15:00,1.17883,1.17893,1.17874,1.17879,13400000.0
2008-04-18 20:16:00,1.1787,1.17917,1.17829,1.17886,13800000.0
2008-04-18 20:17:00,1.17874,1.17958,1.17874,1.17922,21000000.0
2008-04-18 20:18:00,1.17934,1.17965,1.1792,1.1795,18200000.0
2008-04-18 20:19:00,1.17908,1.17954,1.17908,1.17937,14000000.0
2008-04-18 20:20:00,1.17864,1.17948,1.17864,1.17879,8000000.0
2008-04-18 20:21:00,1.17912,1.17912,1.1788,1.1788,18600000.0
2008-04-18 20:22:00,1.1789,1.17957,1.1789,1.1793,12000000.0
2008-04-18 20:23:00,1.17896,1.17929,1.17881,1.17881,12000000.0
2008-04-18 20:24:00,1.17937,1.17937,1.17893,1.17893,4800000.0
2008-04-18 20:25:00,1.17875,1.179,1.17848,1.17888,10400000.0
2008-04-18 20:26:00,1.17877,1.17878,1.17826,1.17826,24800000.0
2008-04-18 20:27:00,1.17802,1.17819,1.178,1.17819,7400000.0
2008-04-18 20:28:00,1.1776,1.17775,1.17745,1.17753,12200000.0
2008-04-18 20:29:00,1.17744,1.1781,1.17744,1.17772,20400000.0
2008-04-18 20:30:00,1.17783,1.17787,1.17725,1.17752,7400000.0
2008-04-18 20:31:00,1.17804,1.1781,1.17778,1.1781,16000000.0
2008-04-18 20:32:00,1.17786,1.17827,1.17784,1.17807,17000000.0
2008-04-18 20:33:00,1.17869,1.17885,1.17856,1.1787,9000000.0
2008-04-18 20:34:00,1.1793,1.1793,1.1793,1.1793,7400000.0
2008-04-18 20:35:00,1.17885,1.17927,1.17885,1.17898,7400000.0
2008-04-18 20:36:00,1.17922,1.17931,1.17899,1.17931,10200000.0
2008-04-18 20:37:00,1.1794,1.17941,1.17915,1.17926,12400000.0
2008-04-18 20:38:00,1.17927,1.17941,1.1791,1.17927,18600000.0
2008-04-18 20:39:00,1.17925,1.17941,1.17909,1.17941,3600000.0
2008-04-18 20:40:00,1.17911,1.17964,1.17911,1.17942,4800000.0
2008-04-18 20:41:00,1.17958,1.18024,1.17958,1.17992,13400000.0
2008-04-18 20:42:00,1.17972,1.17984,1.17972,1.17984,2600000.0
2008-04-18 20:43:00,1.17941,1.17966,1.179,1.17922,17000000.0
2008-04-18 20:44:00,1.18008,1.18034,1.17953,1.17975,24600000.0
2008-04-18 20:45:00,1.17941,1.17962,1.17941,1.17962,7400000.0
2008-04-18 20:46:00,1.17961,1.17964,1.17906,1.17951,15000000.0
2008-04-18 20:47:00,1.18,1.1801,1.18,1.1801,2600000.0
2008-04-18 20:48:00,1.17972,1.17972,1.17937,1.17937,2600000.0
2008-04-18 20:49:00,1.17924,1.17974,1.17917,1.1792,20200000.0
2008-04-18 20:50:00,1.17926,1.17967,1.17902,1.17913,17600000.0
2008-04-18 20:51:00,1.17948,1.17968,1.17948,1.17968,2600000.0
2008-04-18 20:52:00,1.18005,1.18018,1.17981,1.18018,14400000.0
2008-04-18 20:53:00,1.18003,1.18011,1.17992,1.17992,14000000.0
2008-04-18 20:54:00,1.17987,1.18002,1.17977,1.18002,22200000.0
2008-04-18 20:55:00,1.1805,1.1805,1.18034,1.18047,3600000.0
2008-04-18 20:56:00,1.18104,1.18164,1.18104,1.1815,14400000.0
2008-04-18 20:57:00,1.18142,1.18159,1.18119,1.18159,14000000.0
2008-04-18 20:58:00,1.18122,1.18122,1.1806,1.1806,7200000.0
2008-04-18 20:59:00,1.18042,1.18055,1.18026,1.18026,15600000.0
2008-04-18 21:00:00,1.18051,1.18051,1.18034,1.18039,13000000.0
2008-04-18 21:01:00,1.18069,1.18112,1.18053,1.18086,15200000.0
2008-04-18 21:02:00,1.18045,1.18135,1.1803,1.1803,16400000.0
2008-04-18 21:04:00,1.18043,1.18065,1.18008,1.18012,7200000.0
2008-04-18 21:05:00,1.17967,1.18038,1.17967,1.18015,13400000.0
2008-04-18 21:06:00,1.1801,1.18021,1.18001,1.18021,7400000.0
2008-04-18 21:07:00,1.1801,1.18013,1.17977,1.17977,17000000.0
2008-04-18 21:08:00,1.17979,1.18,1.1797,1.17982,28800000.0
2008-04-18 21:09:00,1.17959,1.17994,1.1794,1.1794,7400000.0
2008-04-18 21:10:00,1.17963,1.18001,1.17934,1.17934,15600000.0
2008-04-18 21:11:00,1.17951,1.17962,1.1794,1.17944,18200000.0
2008-04-18 21:12:00,1.17936,1.18028,1.17936,1.18028,7400000.0
2008-04-18 21:13:00,1.18,1.18005,1.17979,1.18005,15000000.0
2008-04-18 21:14:00,1.18051,1.18084,1.1805,1.18078,10000000.0
2008-04-18 21:15:00,1.18083,1.1809,1.18066,1.18088,8600000.0
2008-04-18 21:16:00,1.1807,1.1807,1.1807,1.1807,4200000.0
2008-04-18 21:17:00,1.18017,1.18053,1.18017,1.18025,4200000.0
2008-04-18 21:18:00,1.18035,1.18035,1.17996,1.17996,9600000.0
2008-04-18 21:19:00,1.18021,1.18106,1.18021,1.18062,15600000.0
2008-04-18 21:20:00,1.1813,1.1815,1.1812,1.1814,16200000.0
2008-04-18 21:21:00,1.18088,1.18088,1.18032,1.18074,16200000.0
2008-04-18 21:22:00,1.18018,1.18045,1.18001,1.18039,9600000.0
2008-04-18 21:23:00,1.18031,1.18074,1.18028,1.18028,11800000.0
2008-04-18 21:24:00,1.18048,1.18104,1.18048,1.18077,20600000.0
2008-04-18 21:25:00,1.18092,1.18103,1.1805,1.18103,11200000.0
2008-04-18 21:26:00,1.18118,1.18118,1.18078,1.18101,10600000.0
2008-04-18 21:27:00,1.18106,1.18106,1.17975,1.17975,14800000.0
2008-04-18 21:28:00,1.17922,1.17979,1.17922,1.17956,6800000.0
2008-04-18 21:29:00,1.17942,1.18004,1.17917,1.18004,9000000.0
2008-04-18 21:30:00,1.18049,1.18078,1.18008,1.18078,16400000.0
2008-04-18 21:31:00,1.18049,1.18092,1.18043,1.18055,13400000.0
2008-04-18 21:33:00,1.18059,1.18074,1.18053,1.18055,12200000.0
2008-04-18 21:34:00,1.1812,1.1813,1.1812,1.1812,5800000.0
2008-04-18 21:35:00,1.181,1.181,1.181,1.181,5800000.0
2008-04-18 21:36:00,1.1811,1.1813,1.1811,1.1813,5800000.0
2008-04-18 21:37:00,1.18061,1.18066,1.18055,1.18065,5800000.0
2008-04-18 21:38:00,1.1814,1.1816,1.1814,1.1816,5800000.0
2008-04-18 21:39:00,1.18078,1.18081,1.18051,1.18051,5800000.0
2008-04-18 21:40:00,1.1814,1.1814,1.1812,1.1813,4800000.0
2008-04-18 21:41:00,1.1814,1.1814,1.1813,1.1813,4800000.0
2008-04-18 21:42:00,1.18087,1.18103,1.18082,1.18082,4800000.0
2008-04-18 21:43:00,1.18113,1.18113,1.18108,1.18108,3200000.0
2008-04-18 21:45:00,1.18124,1.18158,1.18124,1.18133,9200000.0
2008-04-18 21:46:00,1.1815,1.18157,1.18123,1.18157,9400000.0
2008-04-18 21:47:00,1.18133,1.18165,1.18133,1.18165,9600000.0
2008-04-18 21:48:00,1.18152,1.18187,1.1814,1.1814,13000000.0
2008-04-18 21:49:00,1.18149,1.18149,1.18115,1.18133,5800000.0
2008-04-18 21:50:00,1.18075,1.18108,1.1807,1.18074,10200000.0
2008-04-18 21:51:00,1.18068,1.18167,1.18057,1.18057,14800000.0
2008-04-18 21:52:00,1.18102,1.18146,1.18102,1.18131,11800000.0
2008-04-18 21:53:00,1.18143,1.18176,1.18135,1.18176,9000000.0
2008-04-18 21:54:00,1.18154,1.18156,1.18154,1.18156,5800000.0
2008-04-18 21:55:00,1.18093,1.18093,1.18038,1.18038,10800000.0
2008-04-18 21:56:00,1.1802,1.18027,1.17976,1.17976,16000000.0
2008-04-18 21:57:00,1.18019,1.18019,1.1798,1.18019,13000000.0
2008-04-18 21:58:00,1.1801,1.18056,1.18,1.18,4600000.0
2008-04-18 21:59:00,1.17989,1.18002,1.17989,1.18002,2600000.0
2008-04-18 22:00:00,1.1806,1.1806,1.1805,1.1805,16600000.0
2008-04-18 22:01:00,1.17995,1.18015,1.17971,1.17971,16600000.0
2008-04-18 22:02:00,1.1803,1.1803,1.1803,1.1803,13800000.0
2008-04-18 22:03:00,1.17968,1.1801,1.17968,1.1801,13800000.0
2008-04-18 22:04:00,1.17995,1.1803,1.17995,1.18002,8800000.0
2008-04-18 22:05:00,1.1805,1.1805,1.1805,1.1805,10600000.0
2008-04-18 22:06:00,1.1806,1.1807,1.1806,1.1807,10600000.0
2008-04-18 22:07:00,1.18039,1.18073,1.18014,1.18073,10600000.0
2008-04-18 22:09:00,1.18023,1.18023,1.17935,1.17935,13200000.0
2008-04-18 22:10:00,1.1806,1.1807,1.1806,1.1807,5200000.0
2008-04-18 22:11:00,1.18022,1.18046,1.18004,1.18016,5200000.0
2008-04-18 22:14:00,1.18056,1.18056,1.18041,1.18041,5600000.0
2008-04-18 22:15:00,1.18057,1.18094,1.18057,1.18094,14200000.0
2008-04-18 22:17:00,1.1814,1.1814,1.1813,1.1813,14600000.0
2008-04-18 22:18:00,1.18084,1.18116,1.18062,1.18086,14600000.0
2008-04-18 22:19:00,1.1814,1.1814,1.1813,1.1813,19800000.0
2008-04-18 22:22:00,1.18085,1.1809,1.18035,1.18081,19800000.0
2008-04-18 22:23:00,1.18076,1.18091,1.18074,1.18087,13200000.0
2008-04-18 22:24:00,1.1813,1.1813,1.1813,1.1813,23200000.0
2008-04-18 22:25:00,1.1812,1.1813,1.1812,1.1812,23200000.0
2008-04-18 22:26:00,1.18084,1.18145,1.18061,1.18123,23200000.0
2008-04-18 22:27:00,1.181,1.1811,1.181,1.1811,15000000.0
2008-04-18 22:29:00,1.18089,1.18116,1.18078,1.18085,15000000.0
2008-04-18 22:30:00,1.18115,1.18115,1.18075,1.18075,4200000.0
2008-04-18 22:31:00,1.18072,1.18104,1.18051,1.18072,21000000.0
2008-04-18 22:32:00,1.18073,1.18095,1.18055,1.18055,12400000.0
2008-04-18 22:33:00,1.18094,1.18094,1.18052,1.18062,10800000.0
2008-04-18 22:35:00,1.18073,1.1808,1.18073,1.1808,11400000.0
2008-04-18 22:36:00,1.18094,1.18113,1.18081,1.18081,4800000.0
2008-04-18 22:37:00,1.18088,1.18094,1.18079,1.18079,9400000.0
2008-04-18 22:38:00,1.18058,1.18074,1.1799,1.18041,25200000.0
2008-04-18 22:39:00,1.18064,1.18082,1.18051,1.18052,7400000.0
2008-04-18 22:40:00,1.18038,1.18038,1.18012,1.18012,4200000.0
2008-04-18 22:41:00,1.18027,1.18038,1.18001,1.18038,5200000.0
2008-04-18 22:42:00,1.18057,1.18114,1.18051,1.18099,9200000.0
2008-04-18 22:43:00,1.18061,1.18061,1.18044,1.18044,4800000.0
2008-04-18 22:44:00,1.18017,1.18074,1.18003,1.18057,19600000.0
2008-04-18 22:45:00,1.18073,1.18138,1.18046,1.18113,16000000.0
2008-04-18 22:46:00,1.18081,1.18157,1.18058,1.18157,25600000.0
2008-04-18 22:47:00,1.18102,1.18151,1.18102,1.18151,12000000.0
2008-04-18 22:48:00,1.18133,1.18172,1.18133,1.18155,8400000.0
2008-04-18 22:49:00,1.18102,1.1815,1.18101,1.1815,4200000.0
2008-04-18 22:51:00,1.18069,1.18103,1.1806,1.18078,18200000.0
2008-04-18 22:53:00,1.181,1.1812,1.181,1.1811,15400000.0
2008-04-18 22:54:00,1.1812,1.1812,1.1812,1.1812,15400000.0
2008-04-18 22:55:00,1.18035,1.18052,1.18029,1.18046,15400000.0
2008-04-18 22:56:00,1.18057,1.18075,1.18044,1.18075,8800000.0
2008-04-18 22:57:00,1.18058,1.18061,1.18027,1.18027,12600000.0
2008-04-18 22:58:00,1.18059,1.18087,1.18045,1.18051,18600000.0
2008-04-18 22:59:00,1.1808,1.18152,1.1808,1.18152,15400000.0
2008-04-20 23:08:00,1.18203,1.18233,1.18203,1.18233,4200000.0
2008-04-20 23:09:00,1.18207,1.18239,1.18207,1.18238,9800000.0
2008-04-20 23:10:00,1.17971,1.17971,1.17969,1.17969,3200000.0
2008-04-20 23:11:00,1.17982,1.17982,1.17945,1.17951,14000000.0
2008-04-20 23:12:00,1.17948,1.17996,1.17948,1.17967,9400000.0
2008-04-20 23:13:00,1.18001,1.18022,1.17979,1.18012,23200000.0
2008-04-20 23:14:00,1.17925,1.17958,1.17925,1.17946,6800000.0
2008-04-20 23:15:00,1.17963,1.17972,1.1795,1.17972,6800000.0
2008-04-20 23:16:00,1.17956,1.17967,1.17935,1.17942,18400000.0
2008-04-20 23:17:00,1.17957,1.17984,1.17936,1.17936,17200000.0
2008-04-20 23:18:00,1.17954,1.17997,1.17954,1.17997,13200000.0
2008-04-20 23:19:00,1.17996,1.17996,1.17972,1.17972,12400000.0
2008-04-20 23:20:00,1.17978,1.17993,1.17938,1.17941,10200000.0
2008-04-20 23:21:00,1.17932,1.17957,1.17932,1.17957,4200000.0
2008-04-20 23:22:00,1.17958,1.17961,1.17934,1.17944,19200000.0
2008-04-20 23:23:00,1.17973,1.17976,1.1794,1.17955,12400000.0
2008-04-20 23:24:00,1.17954,1.17994,1.17926,1.1794,19400000.0
2008-04-20 23:25:00,1.17913,1.17913,1.17854,1.17854,2600000.0
2008-04-20 23:27:00,1.17852,1.17864,1.17839,1.17842,15400000.0
2008-04-20 23:28:00,1.17893,1.17902,1.1786,1.17902,10200000.0
2008-04-20 23:29:00,1.17911,1.1792,1.17888,1.17909,12400000.0
2008-04-20 23:32:00,1.17886,1.17942,1.17875,1.17908,6600000.0
2008-04-20 23:33:00,1.17997,1.17997,1.1793,1.1793,8400000.0
2008-04-20 23:34:00,1.1795,1.1795,1.1786,1.17877,12200000.0
2008-04-20 23:35:00,1.17869,1.17893,1.17869,1.17893,6400000.0
2008-04-20 23:36:00,1.17886,1.17889,1.17846,1.17889,4200000.0
2008-04-20 23:37:00,1.17877,1.17877,1.17839,1.17872,11600000.0
2008-04-20 23:38:00,1.17865,1.17895,1.17842,1.17895,5800000.0
2008-04-20 23:39:00,1.17847,1.17875,1.17847,1.17872,13600000.0
2008-04-20 23:40:00,1.17916,1.17919,1.17904,1.17908,8800000.0
2008-04-20 23:42:00,1.1787,1.17906,1.17861,1.17896,15400000.0
2008-04-20 23:46:00,1.1785,1.17916,1.1785,1.17872,14200000.0
2008-04-20 23:47:00,1.17878,1.17939,1.17878,1.17891,8400000.0
2008-04-20 23:48:00,1.17909,1.17909,1.17849,1.17874,13000000.0
2008-04-20 23:49:00,1.17886,1.17932,1.17882,1.17932,15800000.0
2008-04-20 23:50:00,1.17935,1.17935,1.17888,1.17911,11000000.0
2008-04-20 23:51:00,1.17885,1.17909,1.17885,1.17909,2600000.0
2008-04-20 23:53:00,1.17875,1.17906,1.17865,1.17904,14400000.0
2008-04-20 23:54:00,1.17898,1.17898,1.17856,1.17856,5800000.0
2008-04-20 23:55:00,1.17874,1.17921,1.17874,1.17907,8200000.0
2008-04-20 23:56:00,1.17922,1.17956,1.17918,1.17918,11400000.0
2008-04-20 23:57:00,1.17889,1.17901,1.17852,1.17895,6600000.0
2008-04-20 23:58:00,1.17906,1.17931,1.17903,1.17924,10800000.0
2008-04-20 23:59:00,1.1792,1.1792,1.17903,1.17903,4800000.0
2008-04-21 00:00:00,1.17913,1.17982,1.17906,1.17906,17000000.0
2008-04-21 00:01:00,1.17909,1.17914,1.17909,1.17914,3200000.0
2008-04-21 00:04:00,1.18,1.18,1.18,1.18,27800000.0
2008-04-21 00:05:00,1.1799,1.1799,1.1799,1.1799,27800000.0
2008-04-21 00:06:00,1.17935,1.17977,1.17929,1.17977,27800000.0
2008-04-21 00:08:00,1.17955,1.17991,1.17955,1.17991,7400000.0
2008-04-21 00:09:00,1.17966,1.17977,1.17905,1.17905,10200000.0
2008-04-21 00:10:00,1.17965,1.17978,1.17963,1.17978,6600000.0
2008-04-21 00:11:00,1.1796,1.18042,1.1796,1.18001,24400000.0
2008-04-21 00:12:00,1.18025,1.18025,1.17981,1.17997,20800000.0
2008-04-21 00:13:00,1.17981,1.17994,1.17962,1.17967,20000000.0
2008-04-21 00:14:00,1.17967,1.17993,1.17967,1.17993,6600000.0
2008-04-21 00:15:00,1.18013,1.18027,1.17994,1.18027,8400000.0
2008-04-21 00:16:00,1.18012,1.18057,1.18012,1.18037,19000000.0
2008-04-21 00:17:00,1.1806,1.18073,1.18007,1.18007,14000000.0
2008-04-21 00:18:00,1.18034,1.18034,1.18012,1.18032,9600000.0
2008-04-21 00:19:00,1.18018,1.18062,1.18018,1.1802,8200000.0
2008-04-21 00:20:00,1.18003,1.18041,1.18003,1.18009,22800000.0
2008-04-21 00:21:00,1.18001,1.18041,1.18001,1.18041,10400000.0
2008-04-21 00:22:00,1.1805,1.1805,1.1805,1.1805,22000000.0
2008-04-21 00:24:00,1.1802,1.18028,1.18015,1.18028,22000000.0
2008-04-21 00:25:00,1.18011,1.18016,1.18004,1.18004,9000000.0
2008-04-21 00:26:00,1.1805,1.18069,1.18013,1.18033,10600000.0
2008-04-21 00:27:00,1.18023,1.18053,1.18022,1.18049,13800000.0
2008-04-21 00:28:00,1.18015,1.18027,1.17978,1.17978,18800000.0
2008-04-21 00:29:00,1.18021,1.18021,1.17949,1.17967,26800000.0
2008-04-21 00:30:00,1.1799,1.18,1.1799,1.18,3200000.0
2008-04-21 00:31:00,1.17961,1.17988,1.17961,1.17988,3200000.0
2008-04-21 00:32:00,1.17943,1.17992,1.17943,1.17975,21200000.0
2008-04-21 00:33:00,1.1797,1.17985,1.17964,1.17977,12400000.0
2008-04-21 00:34:00,1.1801,1.1802,1.1798,1.1802,2600000.0
2008-04-21 00:35:00,1.1796,1.1796,1.17956,1.17956,2600000.0
2008-04-21 00:36:00,1.17959,1.1802,1.17959,1.1802,16000000.0
2008-04-21 00:37:00,1.18024,1.18043,1.18004,1.18009,6800000.0
2008-04-21 00:38:00,1.1806,1.1806,1.1806,1.1806,9000000.0
2008-04-21 00:39:00,1.17965,1.18011,1.17958,1.17959,9000000.0
2008-04-21 00:40:00,1.17983,1.18024,1.17983,1.17999,9800000.0
2008-04-21 00:41:00,1.17999,1.18014,1.17999,1.18014,2000000.0
2008-04-21 00:42:00,1.18022,1.18022,1.17988,1.18,10000000.0
2008-04-21 00:43:00,1.1804,1.1804,1.1803,1.1803,18800000.0
2008-04-21 00:44:00,1.1804,1.1804,1.1804,1.1804,18800000.0
2008-04-21 00:45:00,1.1799,1.18013,1.17979,1.1799,18800000.0
2008-04-21 00:46:00,1.17921,1.17996,1.17913,1.17996,5000000.0
2008-04-21 00:48:00,1.1797,1.1797,1.17943,1.17943,13800000.0
2008-04-21 00:49:00,1.17913,1.17923,1.17906,1.17923,13800000.0
2008-04-21 00:50:00,1.17909,1.17939,1.17909,1.17928,29800000.0
2008-04-21 00:51:00,1.1792,1.17921,1.1792,1.17921,2000000.0
2008-04-21 00:52:00,1.18,1.1802,1.18,1.1801,27800000.0
2008-04-21 00:53:00,1.17973,1.17983,1.17907,1.17951,27800000.0
2008-04-21 00:54:00,1.1802,1.1802,1.1802,1.1802,7200000.0
2008-04-21 00:55:00,1.17938,1.17942,1.17912,1.17927,7200000.0
2008-04-21 00:56:00,1.17926,1.17965,1.17911,1.17932,16400000.0
2008-04-21 00:57:00,1.17908,1.17969,1.17908,1.17957,12400000.0
2008-04-21 00:58:00,1.1794,1.18003,1.17918,1.18003,11800000.0
2008-04-21 00:59:00,1.17975,1.18016,1.17941,1.17992,12200000.0
2008-04-21 01:00:00,1.18008,1.18008,1.17964,1.17964,3200000.0
2008-04-21 01:01:00,1.17971,1.17993,1.17963,1.17968,17600000.0
2008-04-21 01:02:00,1.17971,1.17996,1.1797,1.17979,10400000.0
2008-04-21 01:03:00,1.18004,1.18004,1.17968,1.17968,8100000.0
2008-04-21 01:04:00,1.17957,1.18001,1.17957,1.17971,10400000.0
2008-04-21 01:05:00,1.18006,1.18006,1.17935,1.17935,8400000.0
2008-04-21 01:06:00,1.17933,1.17954,1.17918,1.17918,24600000.0
2008-04-21 01:07:00,1.17903,1.17941,1.17875,1.17941,22400000.0
2008-04-21 01:08:00,1.17896,1.17948,1.17895,1.17936,17800000.0
2008-04-21 01:09:00,1.17949,1.17971,1.17929,1.17929,11800000.0
2008-04-21 01:10:00,1.17958,1.17985,1.17957,1.17957,16000000.0
2008-04-21 01:11:00,1.17974,1.17974,1.17939,1.17939,9200000.0
2008-04-21 01:12:00,1.17964,1.17964,1.17904,1.17904,10400000.0
2008-04-21 01:13:00,1.17925,1.17925,1.17879,1.17884,11600000.0
2008-04-21 01:16:00,1.1799,1.18,1.1799,1.18,8200000.0
2008-04-21 01:17:00,1.17901,1.17953,1.17869,1.17953,8200000.0
2008-04-21 01:18:00,1.17928,1.17968,1.179,1.17947,28200000.0
2008-04-21 01:20:00,1.17905,1.17969,1.179,1.179,10800000.0
2008-04-21 01:21:00,1.17897,1.17927,1.17881,1.17915,12800000.0
2008-04-21 01:22:00,1.17905,1.17934,1.17905,1.17919,11000000.0
2008-04-21 01:23:00,1.17936,1.17946,1.17936,1.17946,3200000.0
2008-04-21 01:24:00,1.17956,1.17963,1.17945,1.17963,6800000.0
2008-04-21 01:25:00,1.1803,1.1804,1.1802,1.1802,14000000.0
2008-04-21 01:26:00,1.17937,1.17989,1.17937,1.17957,14000000.0
2008-04-21 01:27:00,1.17981,1.18008,1.17967,1.17967,8800000.0
2008-04-21 01:28:00,1.1797,1.17993,1.17932,1.17932,13000000.0
2008-04-21 01:30:00,1.17938,1.17973,1.17938,1.17961,14200000.0
2008-04-21 01:31:00,1.1799,1.1799,1.1799,1.1799,27000000.0
2008-04-21 01:32:00,1.17965,1.18009,1.17953,1.1798,27000000.0
2008-04-21 01:33:00,1.17973,1.18007,1.17926,1.17972,17000000.0
2008-04-21 01:34:00,1.17944,1.17957,1.17944,1.17951,21800000.0
2008-04-21 01:35:00,1.17987,1.17987,1.17964,1.17964,7400000.0
2008-04-21 01:36:00,1.1802,1.1803,1.1801,1.1802,12200000.0
2008-04-21 01:37:00,1.18013,1.18013,1.17987,1.17987,12200000.0
2008-04-21 01:38:00,1.1798,1.17998,1.17978,1.17989,6800000.0
2008-04-21 01:39:00,1.17955,1.18025,1.17955,1.17994,11600000.0
2008-04-21 01:40:00,1.17996,1.18,1.17952,1.17952,25400000.0
2008-04-21 01:41:00,1.17994,1.18006,1.17984,1.17987,13800000.0
2008-04-21 01:42:00,1.1802,1.1803,1.1802,1.1802,8400000.0
2008-04-21 01:44:00,1.17989,1.18017,1.17984,1.18017,8400000.0
2008-04-21 01:45:00,1.17982,1.18001,1.1795,1.17998,7600000.0
2008-04-21 01:46:00,1.17991,1.17991,1.17962,1.17965,9000000.0
2008-04-21 01:47:00,1.17951,1.17951,1.17939,1.17939,7200000.0
2008-04-21 01:48:00,1.17969,1.17969,1.17929,1.17929,10800000.0
2008-04-21 01:49:00,1.17938,1.17951,1.17936,1.17936,9200000.0
2008-04-21 01:50:00,1.17928,1.17958,1.17928,1.17958,11200000.0
2008-04-21 01:51:00,1.1799,1.1799,1.1799,1.1799,20600000.0
2008-04-21 01:52:00,1.17956,1.1796,1.17913,1.17934,20600000.0
2008-04-21 01:53:00,1.17941,1.17968,1.17928,1.17931,12000000.0
2008-04-21 01:54:00,1.17951,1.17998,1.17928,1.17983,28800000.0
2008-04-21 01:55:00,1.17986,1.17986,1.17938,1.17945,18000000.0
2008-04-21 01:56:00,1.17991,1.17991,1.17975,1.17983,8000000.0
2008-04-21 01:57:00,1.17967,1.17983,1.17967,1.17983,5000000.0
2008-04-21 01:58:00,1.17984,1.18013,1.17977,1.17978,17200000.0
2008-04-21 01:59:00,1.17994,1.18061,1.17994,1.18005,12400000.0
2008-04-21 02:00:00,1.18008,1.18067,1.18008,1.18032,12200000.0
2008-04-21 02:01:00,1.18035,1.18056,1.18023,1.18024,11200000.0
2008-04-21 02:02:00,1.18016,1.18016,1.17978,1.17978,9200000.0
2008-04-21 02:03:00,1.18006,1.18031,1.17994,1.18031,5600000.0
2008-04-21 02:04:00,1.18011,1.18025,1.17997,1.18019,11600000.0
2008-04-21 02:05:00,1.18017,1.18042,1.17987,1.17998,18600000.0
2008-04-21 02:06:00,1.18003,1.18053,1.18003,1.18031,9800000.0
2008-04-21 02:07:00,1.18016,1.18031,1.17991,1.18023,15400000.0
2008-04-21 02:08:00,1.18018,1.1802,1.18,1.18016,17000000.0
2008-04-21 02:09:00,1.1806,1.1806,1.1805,1.1805,10000000.0
2008-04-21 02:10:00,1.17991,1.1801,1.17991,1.18,10000000.0
2008-04-21 02:11:00,1.18001,1.18062,1.18001,1.18062,5200000.0
2008-04-21 02:12:00,1.1805,1.1806,1.1804,1.1806,15600000.0
2008-04-21 02:13:00,1.18031,1.18039,1.18027,1.18039,15600000.0
2008-04-21 02:14:00,1.1807,1.1807,1.18014,1.18069,22400000.0
2008-04-21 02:15:00,1.1809,1.1809,1.18068,1.18075,8400000.0
2008-04-21 02:17:00,1.18093,1.18096,1.18046,1.18065,14800000.0
2008-04-21 02:18:00,1.18083,1.18085,1.18064,1.18078,13600000.0
2008-04-21 02:19:00,1.1804,1.18095,1.1804,1.18095,16200000.0
2008-04-21 02:20:00,1.18086,1.18115,1.1805,1.1805,13600000.0
2008-04-21 02:21:00,1.18099,1.18109,1.18089,1.18091,18000000.0
2008-04-21 02:22:00,1.18088,1.18111,1.18088,1.18111,2600000.0
2008-04-21 02:24:00,1.18055,1.18089,1.18055,1.18089,5600000.0
2008-04-21 02:25:00,1.18072,1.18083,1.18065,1.18083,17400000.0
2008-04-21 02:27:00,1.18114,1.18138,1.18093,1.18096,14400000.0
2008-04-21 02:28:00,1.18107,1.18107,1.18054,1.18054,9200000.0
2008-04-21 02:29:00,1.18058,1.18093,1.18044,1.18063,14800000.0
2008-04-21 02:30:00,1.1814,1.1814,1.1812,1.1812,33600000.0
2008-04-21 02:31:00,1.18071,1.18114,1.18071,1.18084,33600000.0
2008-04-21 02:32:00,1.18076,1.18113,1.18076,1.18088,9400000.0
2008-04-21 02:33:00,1.18065,1.18108,1.18057,1.18057,16400000.0
2008-04-21 02:34:00,1.18131,1.18131,1.18083,1.18121,23200000.0
2008-04-21 02:35:00,1.18099,1.18099,1.1808,1.1809,6800000.0
2008-04-21 02:36:00,1.18095,1.18096,1.18095,1.18096,8000000.0
2008-04-21 02:37:00,1.18101,1.18127,1.18101,1.18103,11800000.0
2008-04-21 02:38:00,1.18111,1.18142,1.18111,1.18126,12400000.0
2008-04-21 02:39:00,1.18113,1.18156,1.18079,1.18079,9000000.0
2008-04-21 02:40:00,1.18118,1.18134,1.18106,1.18134,3600000.0
2008-04-21 02:41:00,1.18136,1.18156,1.18082,1.18124,26000000.0
2008-04-21 02:42:00,1.18174,1.18192,1.18119,1.18145,14800000.0
2008-04-21 02:43:00,1.18116,1.18127,1.18102,1.18119,14200000.0
2008-04-21 02:44:00,1.1811,1.18126,1.18101,1.18113,8000000.0
2008-04-21 02:45:00,1.18134,1.1816,1.18103,1.18103,5800000.0
2008-04-21 02:46:00,1.18077,1.18129,1.18067,1.18129,19000000.0
2008-04-21 02:47:00,1.18099,1.18127,1.18098,1.18127,17800000.0
2008-04-21 02:48:00,1.18079,1.18102,1.18079,1.18101,8400000.0
2008-04-21 02:49:00,1.18081,1.18116,1.18081,1.18094,23200000.0
2008-04-21 02:50:00,1.18069,1.18105,1.18065,1.18088,14400000.0
2008-04-21 02:51:00,1.18086,1.1813,1.1807,1.1807,14200000.0
2008-04-21 02:52:00,1.18101,1.18101,1.18031,1.18055,15800000.0
2008-04-21 02:53:00,1.18059,1.18086,1.18041,1.18041,16800000.0
2008-04-21 02:54:00,1.18047,1.18086,1.18034,1.18086,7400000.0
2008-04-21 02:55:00,1.18078,1.18078,1.18025,1.18025,7200000.0
2008-04-21 02:56:00,1.1805,1.1808,1.1804,1.1807,11200000.0
2008-04-21 02:57:00,1.18032,1.18051,1.18027,1.18041,11200000.0
2008-04-21 02:58:00,1.18058,1.1808,1.1805,1.18059,14200000.0
2008-04-21 02:59:00,1.18052,1.18108,1.18052,1.18108,7600000.0
2008-04-21 03:00:00,1.18101,1.18101,1.18019,1.18036,17000000.0
2008-04-21 03:01:00,1.18053,1.18053,1.17984,1.18,16400000.0
2008-04-21 03:02:00,1.18013,1.18038,1.17979,1.17979,11600000.0
2008-04-21 03:03:00,1.18008,1.18045,1.17975,1.17994,35200000.0
2008-04-21 03:04:00,1.17999,1.18021,1.17988,1.18,22000000.0
2008-04-21 03:05:00,1.18015,1.18015,1.17956,1.1796,16600000.0
2008-04-21 03:06:00,1.17967,1.18006,1.17967,1.17979,4800000.0
2008-04-21 03:07:00,1.17991,1.18032,1.17991,1.18032,8000000.0
2008-04-21 03:08:00,1.1799,1.17992,1.1799,1.17992,3200000.0
2008-04-21 03:09:00,1.1801,1.18025,1.18004,1.1801,15800000.0
2008-04-21 03:10:00,1.1805,1.1805,1.1802,1.1802,7400000.0
2008-04-21 03:11:00,1.18013,1.18015,1.17995,1.18015,7400000.0
2008-04-21 03:12:00,1.18008,1.18025,1.17996,1.18009,11600000.0
2008-04-21 03:13:00,1.18,1.18017,1.17996,1.17996,10600000.0
2008-04-21 03:14:00,1.18017,1.18017,1.17984,1.17984,20000000.0
2008-04-21 03:15:00,1.1803,1.1803,1.1803,1.1803,11600000.0
2008-04-21 03:16:00,1.1801,1.18021,1.17981,1.18006,11600000.0
2008-04-21 03:17:00,1.17981,1.18003,1.17969,1.18003,18600000.0
2008-04-21 03:18:00,1.1804,1.1804,1.1802,1.1802,4600000.0
2008-04-21 03:19:00,1.17991,1.18005,1.1799,1.1799,4600000.0
2008-04-21 03:20:00,1.17984,1.17991,1.17944,1.17944,9800000.0
2008-04-21 03:21:00,1.17968,1.18,1.17953,1.17972,19400000.0
2008-04-21 03:22:00,1.17929,1.1796,1.17916,1.17952,6200000.0
2008-04-21 03:23:00,1.17996,1.17997,1.17971,1.17971,15400000.0
2008-04-21 03:24:00,1.1803,1.1804,1.1803,1.1804,7600000.0
2008-04-21 03:25:00,1.17959,1.18019,1.17959,1.17992,7600000.0
2008-04-21 03:26:00,1.17982,1.17994,1.17969,1.17978,16600000.0
2008-04-21 03:27:00,1.17984,1.17997,1.17965,1.17965,10400000.0
2008-04-21 03:28:00,1.1804,1.1804,1.1804,1.1804,30400000.0
2008-04-21 03:30:00,1.18052,1.18144,1.18043,1.18144,30400000.0
2008-04-21 03:31:00,1.18141,1.18226,1.18141,1.18196,8200000.0
2008-04-21 03:32:00,1.18273,1.1832,1.18273,1.18285,13200000.0
2008-04-21 03:33:00,1.18264,1.18319,1.18228,1.18319,12600000.0
2008-04-21 03:34:00,1.1833,1.18369,1.1833,1.18369,6200000.0
2008-04-21 03:35:00,1.18352,1.18352,1.18312,1.18316,20200000.0
2008-04-21 03:36:00,1.18306,1.18314,1.18264,1.18314,3600000.0
2008-04-21 03:37:00,1.1833,1.1835,1.1833,1.1833,6800000.0
2008-04-21 03:38:00,1.18328,1.18338,1.18306,1.18306,6800000.0
2008-04-21 03:39:00,1.18315,1.18359,1.18315,1.18325,17800000.0
2008-04-21 03:40:00,1.18333,1.18378,1.18333,1.18378,5800000.0
2008-04-21 03:41:00,1.18375,1.18375,1.18336,1.18347,6600000.0
2008-04-21 03:42:00,1.18327,1.18399,1.18327,1.18371,10400000.0
2008-04-21 03:43:00,1.18399,1.18406,1.18338,1.18338,9400000.0
2008-04-21 03:44:00,1.18348,1.18359,1.18331,1.18359,10200000.0
2008-04-21 03:45:00,1.18366,1.18366,1.18353,1.18357,5800000.0
2008-04-21 03:46:00,1.18343,1.18369,1.18334,1.18347,19000000.0
2008-04-21 03:47:00,1.18351,1.18376,1.18338,1.18376,13200000.0
2008-04-21 03:48:00,1.18361,1.18403,1.18346,1.18368,12400000.0
2008-04-21 03:49:00,1.18399,1.184,1.18387,1.184,13600000.0
2008-04-21 03:50:00,1.18368,1.1845,1.18368,1.18393,10200000.0
2008-04-21 03:51:00,1.18395,1.18395,1.18349,1.18349,8200000.0
2008-04-21 03:52:00,1.18338,1.18349,1.18323,1.18349,4200000.0
2008-04-21 03:53:00,1.18358,1.18358,1.1831,1.18313,21200000.0
2008-04-21 03:54:00,1.18308,1.18349,1.18306,1.18328,18000000.0
2008-04-21 03:55:00,1.18334,1.18345,1.18333,1.18335,6800000.0
2008-04-21 03:56:00,1.18296,1.18352,1.18296,1.18338,15000000.0
2008-04-21 03:57:00,1.18367,1.18392,1.18347,1.18364,22000000.0
2008-04-21 03:58:00,1.18362,1.18365,1.18362,1.18365,6200000.0
2008-04-21 03:59:00,1.18362,1.18413,1.18351,1.18351,19000000.0
2008-04-21 04:00:00,1.18339,1.1835,1.18339,1.1835,4200000.0
2008-04-21 04:01:00,1.18364,1.18377,1.18356,1.18356,8200000.0
2008-04-21 04:02:00,1.184,1.184,1.1838,1.1839,13600000.0
2008-04-21 04:03:00,1.18372,1.18405,1.18371,1.18371,13600000.0
2008-04-21 04:04:00,1.1837,1.18396,1.1837,1.18375,9400000.0
2008-04-21 04:05:00,1.1837,1.18405,1.1837,1.18376,4600000.0
2008-04-21 04:06:00,1.18333,1.18333,1.18331,1.18331,3200000.0
2008-04-21 04:07:00,1.18363,1.18409,1.18363,1.18409,16400000.0
2008-04-21 04:08:00,1.1841,1.1841,1.184,1.1841,7400000.0
2008-04-21 04:09:00,1.18378,1.18404,1.18367,1.18402,7400000.0
2008-04-21 04:10:00,1.18389,1.18409,1.18381,1.18408,22400000.0
2008-04-21 04:11:00,1.18395,1.18425,1.18365,1.18425,7400000.0
2008-04-21 04:12:00,1.18412,1.18459,1.18395,1.18395,12800000.0
2008-04-21 04:13:00,1.18408,1.18455,1.18393,1.18393,15600000.0
2008-04-21 04:14:00,1.18405,1.18435,1.18404,1.18434,6200000.0
2008-04-21 04:15:00,1.1841,1.18424,1.18393,1.18416,8800000.0
2008-04-21 04:16:00,1.18436,1.18473,1.18427,1.18434,12800000.0
2008-04-21 04:17:00,1.1846,1.18475,1.18434,1.18434,8600000.0
2008-04-21 04:18:00,1.18488,1.18488,1.18439,1.18439,14800000.0
2008-04-21 04:20:00,1.18433,1.18447,1.18415,1.18415,8400000.0
2008-04-21 04:21:00,1.18478,1.18478,1.18435,1.18463,5800000.0
2008-04-21 04:22:00,1.18474,1.18474,1.18428,1.18445,14200000.0
2008-04-21 04:25:00,1.18457,1.18502,1.18454,1.18502,14400000.0
2008-04-21 04:26:00,1.18449,1.18481,1.18449,1.18481,14000000.0
2008-04-21 04:27:00,1.18433,1.18487,1.18427,1.18444,7200000.0
2008-04-21 04:28:00,1.18433,1.18479,1.18424,1.18462,25000000.0
2008-04-21 04:29:00,1.18534,1.18536,1.18507,1.18507,6200000.0
2008-04-21 04:30:00,1.18533,1.1856,1.18516,1.18558,12400000.0
2008-04-21 04:31:00,1.18564,1.18577,1.1853,1.18571,12200000.0
2008-04-21 04:32:00,1.18544,1.18577,1.1854,1.18577,16200000.0
2008-04-21 04:33:00,1.18553,1.18569,1.18549,1.18567,11000000.0
2008-04-21 04:34:00,1.1855,1.18583,1.1855,1.18583,5400000.0
2008-04-21 04:35:00,1.18538,1.18619,1.18538,1.1857,10000000.0
2008-04-21 04:36:00,1.18542,1.18564,1.18526,1.18561,25000000.0
2008-04-21 04:37:00,1.1853,1.18554,1.18521,1.18548,11600000.0
2008-04-21 04:38:00,1.18542,1.18542,1.18516,1.18516,16200000.0
2008-04-21 04:39:00,1.18522,1.18549,1.18504,1.18543,17200000.0
2008-04-21 04:41:00,1.18552,1.18552,1.18505,1.18505,8800000.0
2008-04-21 04:42:00,1.18513,1.18551,1.18513,1.18515,14600000.0
2008-04-21 04:43:00,1.18514,1.18518,1.18496,1.18496,15400000.0
2008-04-21 04:46:00,1.18545,1.18568,1.1852,1.18568,12200000.0
2008-04-21 04:47:00,1.18531,1.18552,1.18531,1.18552,15000000.0
2008-04-21 04:48:00,1.18574,1.18576,1.18551,1.18576,10200000.0
2008-04-21 04:49:00,1.18538,1.18548,1.18538,1.18548,2600000.0
2008-04-21 04:50:00,1.18554,1.18565,1.18543,1.18543,4200000.0
2008-04-21 04:51:00,1.18556,1.18556,1.18535,1.18535,7000000.0
2008-04-21 04:52:00,1.18525,1.18538,1.18525,1.18538,2600000.0
2008-04-21 04:55:00,1.18548,1.1858,1.18544,1.1858,10400000.0
2008-04-21 04:56:00,1.18541,1.18571,1.1854,1.18571,11200000.0
2008-04-21 04:57:00,1.18555,1.18572,1.1855,1.18557,14400000.0
2008-04-21 04:58:00,1.18549,1.18576,1.18527,1.18527,12800000.0
2008-04-21 04:59:00,1.18571,1.1858,1.18551,1.18572,19000000.0
2008-04-21 05:00:00,1.18572,1.1859,1.18566,1.18566,8600000.0
2008-04-21 05:01:00,1.18578,1.18622,1.18574,1.18622,17000000.0
2008-04-21 05:02:00,1.1861,1.18629,1.1861,1.1861,13200000.0
2008-04-21 05:03:00,1.18598,1.18598,1.18547,1.18547,7400000.0
2008-04-21 05:04:00,1.18524,1.18524,1.18513,1.18516,7200000.0
2008-04-21 05:05:00,1.1859,1.186,1.1859,1.186,14800000.0
2008-04-21 05:06:00,1.1858,1.1858,1.1857,1.1857,14800000.0
2008-04-21 05:07:00,1.18552,1.18565,1.1853,1.18543,14800000.0
2008-04-21 05:08:00,1.1856,1.1856,1.18513,1.18518,18000000.0
2008-04-21 05:09:00,1.1857,1.1857,1.1857,1.1857,8400000.0
2008-04-21 05:10:00,1.18565,1.18565,1.18503,1.18503,8400000.0
2008-04-21 05:11:00,1.18534,1.18555,1.18519,1.18519,10200000.0
2008-04-21 05:12:00,1.18536,1.18536,1.1851,1.1851,7800000.0
2008-04-21 05:13:00,1.18569,1.18569,1.18517,1.18532,20400000.0
2008-04-21 05:14:00,1.18534,1.18562,1.18479,1.18506,13800000.0
2008-04-21 05:15:00,1.18535,1.18584,1.18523,1.18553,11600000.0
2008-04-21 05:16:00,1.1861,1.1861,1.1861,1.1861,3200000.0
2008-04-21 05:17:00,1.18551,1.18561,1.18551,1.18561,3200000.0
2008-04-21 05:18:00,1.18574,1.18574,1.18542,1.18571,15000000.0
2008-04-21 05:21:00,1.18543,1.18543,1.18484,1.18517,19400000.0
2008-04-21 05:22:00,1.18524,1.18552,1.18524,1.18552,16000000.0
2008-04-21 05:23:00,1.18554,1.18581,1.18554,1.18554,10600000.0
2008-04-21 05:24:00,1.18555,1.18555,1.18553,1.18553,5400000.0
2008-04-21 05:25:00,1.18552,1.18567,1.18539,1.18548,17000000.0
2008-04-21 05:26:00,1.1861,1.1861,1.1859,1.186,9400000.0
2008-04-21 05:27:00,1.18538,1.1858,1.18538,1.18551,9400000.0
2008-04-21 05:28:00,1.18552,1.18607,1.18542,1.18556,10600000.0
2008-04-21 05:29:00,1.186,1.1861,1.186,1.1861,10600000.0
2008-04-21 05:30:00,1.18575,1.18612,1.18574,1.18587,10600000.0
2008-04-21 05:31:00,1.18557,1.18597,1.18557,1.18572,11200000.0
2008-04-21 05:32:00,1.1863,1.1863,1.1862,1.1863,7800000.0
2008-04-21 05:33:00,1.18606,1.18606,1.1853,1.18551,7800000.0
2008-04-21 05:35:00,1.1863,1.1863,1.1862,1.1862,8800000.0
2008-04-21 05:36:00,1.1863,1.1863,1.1862,1.1863,8800000.0
2008-04-21 05:37:00,1.1858,1.1858,1.18531,1.18569,8800000.0
2008-04-21 05:39:00,1.18584,1.18584,1.18546,1.18554,25400000.0
2008-04-21 05:40:00,1.1861,1.1861,1.1861,1.1861,26800000.0
2008-04-21 05:41:00,1.18556,1.18587,1.18523,1.18542,26800000.0
2008-04-21 05:42:00,1.186,1.186,1.1859,1.1859,19200000.0
2008-04-21 05:43:00,1.18546,1.18546,1.18532,1.18539,19200000.0
2008-04-21 05:44:00,1.18533,1.18533,1.18513,1.18513,15600000.0
2008-04-21 05:45:00,1.18508,1.18545,1.18508,1.18545,17600000.0
2008-04-21 05:46:00,1.18547,1.18598,1.18547,1.18598,20600000.0
2008-04-21 05:47:00,1.18602,1.18616,1.18579,1.18595,23600000.0
2008-04-21 05:48:00,1.18593,1.1863,1.18593,1.18622,8000000.0
2008-04-21 05:49:00,1.18586,1.18586,1.18566,1.18566,4200000.0
2008-04-21 05:50:00,1.18495,1.18556,1.18495,1.18556,16200000.0
2008-04-21 05:51:00,1.18553,1.18553,1.18521,1.18529,8800000.0
2008-04-21 05:52:00,1.18599,1.18599,1.18554,1.18584,22200000.0
2008-04-21 05:53:00,1.18578,1.18587,1.18578,1.18587,3600000.0
2008-04-21 05:54:00,1.18534,1.18576,1.18534,1.18552,9000000.0
2008-04-21 05:55:00,1.18538,1.18577,1.18538,1.18548,15400000.0
2008-04-21 05:56:00,1.18582,1.18593,1.18556,1.18569,13000000.0
2008-04-21 05:57:00,1.1863,1.1863,1.186,1.186,18000000.0
2008-04-21 05:58:00,1.18574,1.18597,1.18552,1.18552,18000000.0
2008-04-21 05:59:00,1.18521,1.18591,1.18521,1.18533,10000000.0
2008-04-21 06:00:00,1.18537,1.18537,1.18529,1.18529,3200000.0
2008-04-21 06:02:00,1.18544,1.18544,1.18523,1.18523,11200000.0
2008-04-21 06:03:00,1.18471,1.18531,1.18471,1.18504,10000000.0
2008-04-21 06:04:00,1.18489,1.18503,1.18488,1.18501,9600000.0
2008-04-21 06:05:00,1.1852,1.1854,1.1852,1.1854,10800000.0
2008-04-21 06:06:00,1.18545,1.18573,1.18529,1.18536,10800000.0
2008-04-21 06:07:00,1.18511,1.18528,1.18511,1.18528,14000000.0
2008-04-21 06:08:00,1.18474,1.18565,1.18474,1.18527,12600000.0
2008-04-21 06:09:00,1.18509,1.18539,1.18492,1.18502,23200000.0
2008-04-21 06:10:00,1.1852,1.1854,1.1852,1.1854,7600000.0
2008-04-21 06:11:00,1.18481,1.18534,1.18481,1.18483,7600000.0
2008-04-21 06:12:00,1.18487,1.18501,1.18487,1.18489,3600000.0
2008-04-21 06:13:00,1.1856,1.18561,1.18532,1.18561,18400000.0
2008-04-21 06:14:00,1.18539,1.18555,1.18532,1.18532,9200000.0
2008-04-21 06:15:00,1.1857,1.1858,1.1856,1.1858,16800000.0
2008-04-21 06:16:00,1.1857,1.1858,1.1857,1.1857,16800000.0
2008-04-21 06:17:00,1.1858,1.1859,1.1858,1.1858,16800000.0
2008-04-21 06:18:00,1.18549,1.18556,1.18533,1.18551,16800000.0
2008-04-21 06:19:00,1.18542,1.18545,1.18542,1.18545,9400000.0
2008-04-21 06:20:00,1.186,1.186,1.1859,1.1859,6400000.0
2008-04-21 06:24:00,1.1855,1.18556,1.18538,1.18538,6400000.0
2008-04-21 06:25:00,1.18544,1.18549,1.18535,1.18544,17200000.0
2008-04-21 06:26:00,1.18544,1.18551,1.18531,1.18531,18000000.0
2008-04-21 06:27:00,1.18549,1.18576,1.18538,1.18576,13200000.0
2008-04-21 06:28:00,1.18564,1.18587,1.18554,1.18563,25800000.0
2008-04-21 06:29:00,1.18611,1.18611,1.18541,1.18595,15400000.0
2008-04-21 06:30:00,1.18539,1.18539,1.18533,1.18533,4000000.0
2008-04-21 06:31:00,1.18539,1.18539,1.18525,1.18537,4200000.0
2008-04-21 06:32:00,1.18523,1.18568,1.18523,1.18568,8800000.0
2008-04-21 06:33:00,1.18577,1.18588,1.18557,1.18585,19000000.0
2008-04-21 06:34:00,1.1862,1.1863,1.1862,1.1863,7400000.0
2008-04-21 06:35:00,1.18584,1.18584,1.18545,1.18545,7400000.0
2008-04-21 06:36:00,1.18564,1.18611,1.18561,1.18561,10400000.0
2008-04-21 06:37:00,1.18553,1.18575,1.18523,1.18549,15800000.0
2008-04-21 06:38:00,1.1856,1.18588,1.1856,1.18588,3400000.0
2008-04-21 06:39:00,1.1862,1.1862,1.1861,1.1862,11400000.0
2008-04-21 06:40:00,1.18572,1.1862,1.18552,1.18552,11400000.0
2008-04-21 06:41:00,1.186,1.1863,1.1859,1.186,14400000.0
2008-04-21 06:42:00,1.1861,1.1861,1.186,1.1861,14400000.0
2008-04-21 06:43:00,1.1858,1.18612,1.18576,1.1859,14400000.0
2008-04-21 06:44:00,1.18609,1.18611,1.18585,1.18602,8200000.0
2008-04-21 06:45:00,1.18605,1.18621,1.18582,1.18582,10600000.0
2008-04-21 06:46:00,1.1858,1.18597,1.18569,1.18597,19400000.0
2008-04-21 06:47:00,1.18628,1.18628,1.18571,1.18582,13800000.0
2008-04-21 06:48:00,1.1861,1.18623,1.18591,1.18591,10000000.0
2008-04-21 06:49:00,1.18564,1.18638,1.18564,1.18622,7200000.0
2008-04-21 06:50:00,1.18624,1.18677,1.18624,1.18645,6800000.0
2008-04-21 06:51:00,1.18633,1.18633,1.18608,1.18608,11000000.0
2008-04-21 06:53:00,1.18612,1.18612,1.18569,1.18583,13800000.0
2008-04-21 06:54:00,1.18579,1.18609,1.18532,1.18532,6800000.0
2008-04-21 06:55:00,1.18594,1.18658,1.18594,1.18636,4000000.0
2008-04-21 06:56:00,1.18656,1.18656,1.18626,1.18632,6200000.0
2008-04-21 06:58:00,1.1863,1.1863,1.18577,1.18595,16000000.0
2008-04-21 06:59:00,1.18581,1.18589,1.18566,1.18566,10200000.0
2008-04-21 07:00:00,1.18538,1.18564,1.18538,1.18557,22000000.0
2008-04-21 07:01:00,1.18543,1.18575,1.18543,1.18575,9600000.0
2008-04-21 07:02:00,1.18552,1.18552,1.18521,1.1853,10800000.0
2008-04-21 07:03:00,1.18542,1.18572,1.18542,1.18572,3200000.0
2008-04-21 07:04:00,1.1861,1.1862,1.186,1.186,20200000.0
2008-04-21 07:05:00,1.18542,1.18553,1.18524,1.18537,20200000.0
2008-04-21 07:06:00,1.18537,1.18542,1.18532,1.18537,11800000.0
2008-04-21 07:07:00,1.18553,1.18553,1.18518,1.18534,8800000.0
2008-04-21 07:08:00,1.18521,1.18521,1.18519,1.18519,2600000.0
2008-04-21 07:09:00,1.18556,1.18621,1.1854,1.1855,30400000.0
2008-04-21 07:10:00,1.1859,1.1862,1.1859,1.1862,19400000.0
2008-04-21 07:11:00,1.1861,1.1862,1.1861,1.1862,19400000.0
2008-04-21 07:12:00,1.18629,1.18629,1.18582,1.18582,19400000.0
2008-04-21 07:13:00,1.18574,1.1858,1.18528,1.18564,6800000.0
2008-04-21 07:14:00,1.1859,1.1859,1.1859,1.1859,20200000.0
2008-04-21 07:15:00,1.18522,1.18582,1.18473,1.18582,20200000.0
2008-04-21 07:17:00,1.1858,1.1858,1.1858,1.1858,4200000.0
2008-04-21 07:18:00,1.1859,1.1861,1.1859,1.186,4200000.0
2008-04-21 07:19:00,1.1861,1.1861,1.1861,1.1861,4200000.0
2008-04-21 07:20:00,1.18578,1.18578,1.18545,1.18554,4200000.0
2008-04-21 07:21:00,1.1857,1.18611,1.18569,1.18569,26400000.0
2008-04-21 07:22:00,1.18565,1.18587,1.18558,1.18587,22800000.0
2008-04-21 07:24:00,1.18556,1.1859,1.18556,1.18566,8800000.0
2008-04-21 07:25:00,1.18515,1.18615,1.18515,1.18557,17600000.0
2008-04-21 07:26:00,1.18568,1.18612,1.18568,1.18612,9800000.0
2008-04-21 07:27:00,1.18583,1.18611,1.18581,1.18591,9600000.0
2008-04-21 07:28:00,1.1863,1.18649,1.18596,1.18649,9600000.0
2008-04-21 07:29:00,1.1861,1.18622,1.18578,1.18611,14400000.0
2008-04-21 07:30:00,1.1865,1.1865,1.18599,1.18599,16200000.0
2008-04-21 07:31:00,1.18592,1.18605,1.1858,1.18587,15000000.0
2008-04-21 07:32:00,1.18625,1.18625,1.18578,1.18583,6800000.0
2008-04-21 07:33:00,1.1862,1.1862,1.1862,1.1862,5200000.0
2008-04-21 07:34:00,1.18621,1.18621,1.18598,1.18609,5200000.0
2008-04-21 07:35:00,1.18679,1.18737,1.18679,1.18737,2600000.0
2008-04-21 07:36:00,1.18699,1.18734,1.18699,1.18702,16200000.0
2008-04-21 07:37:00,1.1869,1.18707,1.18643,1.18643,10400000.0
2008-04-21 07:38:00,1.18658,1.18672,1.18636,1.18639,15000000.0
2008-04-21 07:39:00,1.18595,1.18652,1.18595,1.18605,14600000.0
2008-04-21 07:40:00,1.18658,1.18658,1.18592,1.18592,17200000.0
2008-04-21 07:41:00,1.1864,1.1864,1.18577,1.18592,21000000.0
2008-04-21 07:42:00,1.18614,1.1865,1.1858,1.1858,14600000.0
2008-04-21 07:43:00,1.18609,1.18651,1.18575,1.18603,18400000.0
2008-04-21 07:44:00,1.18627,1.18664,1.18627,1.18655,9800000.0
2008-04-21 07:45:00,1.18659,1.18662,1.18648,1.18662,4200000.0
2008-04-21 07:46:00,1.18649,1.187,1.18604,1.18604,10800000.0
2008-04-21 07:47:00,1.1865,1.1866,1.1865,1.1866,8800000.0
2008-04-21 07:48:00,1.18612,1.18645,1.18611,1.18618,8800000.0
2008-04-21 07:49:00,1.18628,1.18659,1.18628,1.18659,6200000.0
2008-04-21 07:50:00,1.18664,1.18664,1.1859,1.18595,18000000.0
2008-04-21 07:51:00,1.18621,1.18633,1.18608,1.18617,10400000.0
2008-04-21 07:52:00,1.18622,1.18654,1.18606,1.18654,19200000.0
2008-04-21 07:53:00,1.18649,1.18651,1.18623,1.18629,9800000.0
2008-04-21 07:54:00,1.18656,1.18656,1.18603,1.18646,22800000.0
2008-04-21 07:55:00,1.18643,1.18668,1.18643,1.18668,9600000.0
2008-04-21 07:56:00,1.18708,1.18708,1.18664,1.18672,10800000.0
2008-04-21 07:57:00,1.18695,1.18727,1.1866,1.1866,16400000.0
2008-04-21 07:58:00,1.18651,1.18656,1.18642,1.18655,14800000.0
2008-04-21 07:59:00,1.18697,1.18725,1.18665,1.1869,20400000.0
2008-04-21 08:00:00,1.18687,1.18721,1.18675,1.18721,21400000.0
2008-04-21 08:01:00,1.18683,1.18708,1.18683,1.18697,17200000.0
2008-04-21 08:02:00,1.18691,1.18724,1.18655,1.18655,14800000.0
2008-04-21 08:03:00,1.18689,1.18711,1.18676,1.18676,13200000.0
2008-04-21 08:04:00,1.18679,1.18698,1.18648,1.18691,16200000.0
2008-04-21 08:05:00,1.18688,1.18712,1.18658,1.18712,26500000.0
2008-04-21 08:06:00,1.18686,1.18711,1.18675,1.18689,13000000.0
2008-04-21 08:07:00,1.18708,1.18726,1.18687,1.18687,18700000.0
2008-04-21 08:08:00,1.18731,1.18764,1.18713,1.18764,11400000.0
2008-04-21 08:09:00,1.18756,1.18768,1.18728,1.18728,29200000.0
2008-04-21 08:10:00,1.18733,1.1874,1.18696,1.18696,19400000.0
2008-04-21 08:11:00,1.18705,1.1873,1.18675,1.1873,5600000.0
2008-04-21 08:12:00,1.18724,1.18766,1.18705,1.18705,7800000.0
2008-04-21 08:13:00,1.18676,1.18746,1.18676,1.18742,18600000.0
2008-04-21 08:14:00,1.18758,1.18789,1.18753,1.18767,9800000.0
2008-04-21 08:15:00,1.18759,1.18801,1.18744,1.1875,44200000.0
2008-04-21 08:16:00,1.18774,1.18774,1.18733,1.18733,9400000.0
2008-04-21 08:17:00,1.1873,1.18752,1.18679,1.18742,9000000.0
2008-04-21 08:18:00,1.18751,1.18783,1.18709,1.18783,10000000.0
2008-04-21 08:19:00,1.18778,1.18799,1.18757,1.18799,6800000.0
2008-04-21 08:20:00,1.18787,1.18827,1.18771,1.18786,11200000.0
2008-04-21 08:21:00,1.18797,1.18797,1.18757,1.18768,23200000.0
2008-04-21 08:22:00,1.18768,1.18791,1.18761,1.18766,9600000.0
2008-04-21 08:23:00,1.18732,1.18741,1.18682,1.18698,14000000.0
2008-04-21 08:24:00,1.18735,1.18735,1.18709,1.18709,10600000.0
2008-04-21 08:25:00,1.18688,1.18753,1.18688,1.18753,14600000.0
2008-04-21 08:26:00,1.18747,1.18749,1.18723,1.18749,8800000.0
2008-04-21 08:27:00,1.18738,1.18806,1.18738,1.18764,11400000.0
2008-04-21 08:28:00,1.18733,1.1874,1.1873,1.1873,9600000.0
2008-04-21 08:29:00,1.18722,1.18766,1.18717,1.18725,13000000.0
2008-04-21 08:30:00,1.18731,1.1877,1.18719,1.1877,9400000.0
2008-04-21 08:31:00,1.18752,1.18752,1.187,1.18745,12800000.0
2008-04-21 08:32:00,1.18737,1.18772,1.18735,1.18772,11800000.0
2008-04-21 08:33:00,1.18724,1.18735,1.18693,1.1873,16400000.0
2008-04-21 08:34:00,1.1873,1.1873,1.18716,1.18728,6400000.0
2008-04-21 08:35:00,1.18703,1.18743,1.1868,1.18693,15000000.0
2008-04-21 08:36:00,1.18666,1.18668,1.18646,1.18646,12600000.0
2008-04-21 08:37:00,1.18654,1.18694,1.1859,1.18648,13600000.0
2008-04-21 08:38:00,1.18648,1.18696,1.18629,1.1863,15200000.0
2008-04-21 08:39:00,1.1865,1.1866,1.1864,1.18653,17600000.0
2008-04-21 08:40:00,1.18657,1.18716,1.18635,1.1867,23800000.0
2008-04-21 08:41:00,1.18667,1.18688,1.18601,1.18677,8400000.0
2008-04-21 08:42:00,1.18701,1.18708,1.18664,1.18683,16400000.0
2008-04-21 08:43:00,1.18713,1.18713,1.18627,1.18671,15200000.0
2008-04-21 08:44:00,1.18703,1.18761,1.18698,1.18761,17600000.0
2008-04-21 08:45:00,1.187,1.1875,1.187,1.18727,11800000.0
2008-04-21 08:46:00,1.18733,1.18741,1.18712,1.18723,17200000.0
2008-04-21 08:47:00,1.18718,1.18784,1.18696,1.18784,26800000.0
2008-04-21 08:48:00,1.1876,1.1876,1.18704,1.18704,21400000.0
2008-04-21 08:49:00,1.18726,1.18748,1.18722,1.18748,12400000.0
2008-04-21 08:50:00,1.18775,1.18781,1.18745,1.18749,11400000.0
2008-04-21 08:51:00,1.18745,1.18747,1.1873,1.18744,11400000.0
2008-04-21 08:52:00,1.18722,1.18757,1.18712,1.18757,9400000.0
2008-04-21 08:53:00,1.18757,1.18757,1.18688,1.18711,8600000.0
2008-04-21 08:54:00,1.1874,1.18742,1.1872,1.18734,11000000.0
2008-04-21 08:55:00,1.18741,1.18763,1.187,1.18763,10600000.0
2008-04-21 08:56:00,1.18742,1.18768,1.18742,1.18768,10600000.0
2008-04-21 08:57:00,1.18775,1.18775,1.18737,1.18742,15400000.0
2008-04-21 08:58:00,1.18771,1.18782,1.18737,1.18737,14200000.0
2008-04-21 08:59:00,1.18739,1.18745,1.18739,1.18745,3200000.0
2008-04-21 09:00:00,1.18724,1.1875,1.18715,1.1875,8800000.0
2008-04-21 09:01:00,1.18724,1.18756,1.18709,1.18756,13000000.0
2008-04-21 09:02:00,1.18747,1.18755,1.18723,1.18742,14800000.0
2008-04-21 09:03:00,1.18751,1.18766,1.18738,1.18738,14400000.0
2008-04-21 09:04:00,1.1878,1.1878,1.1877,1.1878,18600000.0
2008-04-21 09:05:00,1.18737,1.18756,1.18725,1.18744,18600000.0
2008-04-21 09:06:00,1.18731,1.18799,1.18716,1.18799,18600000.0
2008-04-21 09:07:00,1.18734,1.18796,1.18719,1.18796,9400000.0
2008-04-21 09:08:00,1.18796,1.18796,1.18731,1.18746,9800000.0
2008-04-21 09:09:00,1.18753,1.1877,1.18743,1.18759,18800000.0
2008-04-21 09:10:00,1.18762,1.18767,1.18746,1.18767,7400000.0
2008-04-21 09:11:00,1.18764,1.188,1.18746,1.18781,20400000.0
2008-04-21 09:12:00,1.18772,1.18772,1.18759,1.18763,5000000.0
2008-04-21 09:13:00,1.18755,1.18762,1.18733,1.18733,15800000.0
2008-04-21 09:14:00,1.18727,1.1874,1.18708,1.18734,11600000.0
2008-04-21 09:15:00,1.18702,1.18728,1.18702,1.18715,4200000.0
2008-04-21 09:16:00,1.18734,1.1876,1.18722,1.18755,17800000.0
2008-04-21 09:17:00,1.18674,1.18725,1.18674,1.18678,17200000.0
2008-04-21 09:18:00,1.18724,1.18737,1.18709,1.18731,16400000.0
2008-04-21 09:19:00,1.1874,1.18742,1.18697,1.18728,13200000.0
2008-04-21 09:20:00,1.18753,1.18759,1.18753,1.18759,5600000.0
2008-04-21 09:21:00,1.18788,1.18788,1.18755,1.18777,15800000.0
2008-04-21 09:22:00,1.18779,1.18821,1.18761,1.18821,23600000.0
2008-04-21 09:23:00,1.18796,1.18816,1.18746,1.18746,9600000.0
2008-04-21 09:24:00,1.18739,1.18766,1.18701,1.18752,9400000.0
2008-04-21 09:25:00,1.18719,1.18721,1.18706,1.18721,15400000.0
2008-04-21 09:26:00,1.18741,1.18768,1.1873,1.18736,14800000.0
2008-04-21 09:27:00,1.18733,1.18747,1.18687,1.18732,11000000.0
2008-04-21 09:28:00,1.18717,1.18768,1.18712,1.18748,10800000.0
2008-04-21 09:29:00,1.1875,1.18775,1.18733,1.18751,16400000.0
2008-04-21 09:30:00,1.18719,1.18719,1.18693,1.18697,10400000.0
2008-04-21 09:31:00,1.18692,1.18718,1.18682,1.18697,16800000.0
2008-04-21 09:32:00,1.1875,1.1877,1.1873,1.1877,15000000.0
2008-04-21 09:33:00,1.1875,1.1877,1.1875,1.1875,15000000.0
2008-04-21 09:34:00,1.18761,1.18789,1.18719,1.18751,15000000.0
2008-04-21 09:35:00,1.18781,1.18788,1.18744,1.18754,10200000.0
2008-04-21 09:36:00,1.18776,1.18813,1.18745,1.18748,12200000.0
2008-04-21 09:37:00,1.1874,1.18764,1.1874,1.18755,19600000.0
2008-04-21 09:38:00,1.18746,1.18774,1.1873,1.18774,15000000.0
2008-04-21 09:39:00,1.1878,1.1878,1.18718,1.18721,9000000.0
2008-04-21 09:40:00,1.18711,1.18763,1.18711,1.18715,14600000.0
2008-04-21 09:41:00,1.18742,1.1876,1.18686,1.1876,14200000.0
2008-04-21 09:42:00,1.18779,1.1883,1.18779,1.18796,22000000.0
2008-04-21 09:43:00,1.1881,1.18834,1.18787,1.18819,10000000.0
2008-04-21 09:44:00,1.18849,1.18879,1.18842,1.18875,12000000.0
2008-04-21 09:45:00,1.1887,1.18894,1.18836,1.18836,14000000.0
2008-04-21 09:46:00,1.18872,1.18872,1.18832,1.18859,13800000.0
2008-04-21 09:47:00,1.18866,1.18883,1.18822,1.18883,18200000.0
2008-04-21 09:48:00,1.18847,1.1887,1.18822,1.18822,19400000.0
2008-04-21 09:49:00,1.18825,1.18844,1.18809,1.18832,12400000.0
2008-04-21 09:50:00,1.18806,1.1886,1.18804,1.18807,12600000.0
2008-04-21 09:51:00,1.18842,1.18888,1.18833,1.18867,13400000.0
2008-04-21 09:52:00,1.18875,1.18875,1.18807,1.18837,11000000.0
2008-04-21 09:53:00,1.18809,1.18821,1.18776,1.18776,8000000.0
2008-04-21 09:54:00,1.18726,1.18789,1.18726,1.18789,11200000.0
2008-04-21 09:55:00,1.18812,1.18848,1.18812,1.18845,5200000.0
2008-04-21 09:56:00,1.18884,1.18916,1.18874,1.18916,13000000.0
2008-04-21 09:57:00,1.18861,1.18911,1.1886,1.1886,13400000.0
2008-04-21 09:58:00,1.18864,1.18868,1.1882,1.18836,29000000.0
2008-04-21 09:59:00,1.18829,1.1883,1.18786,1.1883,30400000.0
2008-04-21 10:00:00,1.18849,1.18891,1.18847,1.18891,27000000.0
2008-04-21 10:01:00,1.18889,1.18918,1.18889,1.18912,21600000.0
2008-04-21 10:02:00,1.18864,1.18878,1.18805,1.18876,16400000.0
2008-04-21 10:03:00,1.18819,1.1882,1.18788,1.18788,17600000.0
2008-04-21 10:04:00,1.18794,1.18859,1.18789,1.18859,11000000.0
2008-04-21 10:05:00,1.18855,1.18855,1.1882,1.18851,12200000.0
2008-04-21 10:06:00,1.18866,1.1888,1.18807,1.18827,11400000.0
2008-04-21 10:07:00,1.18891,1.18891,1.18838,1.18838,9000000.0
2008-04-21 10:08:00,1.18838,1.18879,1.18811,1.18811,20600000.0
2008-04-21 10:09:00,1.18824,1.18848,1.18817,1.18821,12000000.0
2008-04-21 10:10:00,1.18842,1.18842,1.18771,1.18831,21400000.0
2008-04-21 10:11:00,1.18804,1.1882,1.18791,1.1882,16600000.0
2008-04-21 10:12:00,1.18813,1.18813,1.18767,1.18767,12800000.0
2008-04-21 10:13:00,1.18782,1.18801,1.18758,1.18782,10200000.0
2008-04-21 10:14:00,1.188,1.18829,1.1878,1.1878,15200000.0
2008-04-21 10:15:00,1.18782,1.18816,1.1874,1.18816,9400000.0
2008-04-21 10:16:00,1.18771,1.18772,1.18771,1.18772,2600000.0
2008-04-21 10:17:00,1.18804,1.18844,1.18791,1.18803,13200000.0
2008-04-21 10:18:00,1.18792,1.18792,1.187,1.1872,10000000.0
2008-04-21 10:19:00,1.18738,1.18757,1.18738,1.18757,5200000.0
2008-04-21 10:20:00,1.18746,1.18749,1.18746,1.18749,4800000.0
2008-04-21 10:21:00,1.18676,1.18742,1.18676,1.18682,25800000.0
2008-04-21 10:22:00,1.1873,1.18749,1.18723,1.18749,18200000.0
2008-04-21 10:23:00,1.18691,1.18742,1.18691,1.18706,11800000.0
2008-04-21 10:24:00,1.18671,1.18704,1.18648,1.18667,37200000.0
2008-04-21 10:25:00,1.18689,1.18724,1.18666,1.18703,15000000.0
2008-04-21 10:26:00,1.18735,1.18735,1.18691,1.18691,4600000.0
2008-04-21 10:27:00,1.18767,1.18767,1.18684,1.18717,12200000.0
2008-04-21 10:28:00,1.18709,1.18756,1.18707,1.18756,6800000.0
2008-04-21 10:29:00,1.18733,1.18794,1.18721,1.18721,13200000.0
2008-04-21 10:30:00,1.18746,1.18762,1.18729,1.18754,11800000.0
2008-04-21 10:31:00,1.18773,1.1878,1.18752,1.18763,14100000.0
2008-04-21 10:32:00,1.18766,1.18793,1.18749,1.18749,14200000.0
2008-04-21 10:33:00,1.18725,1.18754,1.18688,1.1869,20600000.0
2008-04-21 10:34:00,1.18674,1.18747,1.18674,1.18747,12800000.0
2008-04-21 10:35:00,1.18715,1.18758,1.18668,1.18668,13200000.0
2008-04-21 10:36:00,1.18709,1.18756,1.18683,1.18683,11400000.0
2008-04-21 10:37:00,1.18717,1.18717,1.18678,1.18693,8400000.0
2008-04-21 10:38:00,1.18769,1.18769,1.18722,1.18726,13800000.0
2008-04-21 10:39:00,1.18712,1.18771,1.18702,1.18702,11000000.0
2008-04-21 10:40:00,1.18732,1.18765,1.18728,1.18728,9600000.0
2008-04-21 10:42:00,1.18719,1.18763,1.18719,1.18747,14900000.0
2008-04-21 10:43:00,1.18718,1.18735,1.18705,1.18735,16200000.0
2008-04-21 10:44:00,1.18729,1.18729,1.18689,1.18708,17400000.0
2008-04-21 10:45:00,1.18717,1.18726,1.18681,1.18681,10800000.0
2008-04-21 10:46:00,1.18659,1.18694,1.18655,1.18694,15200000.0
2008-04-21 10:47:00,1.1867,1.18688,1.18623,1.18651,13200000.0
2008-04-21 10:48:00,1.18739,1.18743,1.18669,1.18743,20600000.0
2008-04-21 10:49:00,1.18712,1.1874,1.18688,1.18701,17400000.0
2008-04-21 10:50:00,1.18709,1.18745,1.18691,1.18712,9800000.0
2008-04-21 10:51:00,1.18733,1.18754,1.18731,1.18744,11000000.0
2008-04-21 10:52:00,1.18726,1.18801,1.18717,1.18801,8400000.0
2008-04-21 10:53:00,1.18788,1.18798,1.18765,1.18765,12400000.0
2008-04-21 10:54:00,1.1876,1.18799,1.18756,1.18799,16400000.0
2008-04-21 10:55:00,1.1876,1.18819,1.1876,1.18783,17600000.0
2008-04-21 10:56:00,1.18774,1.18791,1.18731,1.18774,13600000.0
2008-04-21 10:57:00,1.18763,1.18813,1.18761,1.18761,14200000.0
2008-04-21 10:58:00,1.18773,1.18776,1.18698,1.18753,15800000.0
2008-04-21 10:59:00,1.18776,1.18792,1.18715,1.18725,22600000.0
2008-04-21 11:00:00,1.18809,1.18856,1.18809,1.18856,12600000.0
2008-04-21 11:01:00,1.18824,1.18858,1.18808,1.18858,22600000.0
2008-04-21 11:02:00,1.18844,1.1888,1.18807,1.18807,24000000.0
2008-04-21 11:03:00,1.18841,1.18867,1.18813,1.18832,23800000.0
2008-04-21 11:04:00,1.18839,1.18862,1.18839,1.18846,14000000.0
2008-04-21 11:05:00,1.18899,1.18899,1.18855,1.18889,19200000.0
2008-04-21 11:06:00,1.18865,1.18865,1.18806,1.18806,12600000.0
2008-04-21 11:07:00,1.18808,1.18835,1.18727,1.18779,21800000.0
2008-04-21 11:08:00,1.1877,1.18812,1.18767,1.18774,16800000.0
2008-04-21 11:09:00,1.18786,1.18813,1.18772,1.18787,21800000.0
2008-04-21 11:10:00,1.18798,1.18814,1.1875,1.18759,16400000.0
2008-04-21 11:11:00,1.18731,1.18792,1.1873,1.1873,14200000.0
2008-04-21 11:12:00,1.18714,1.18739,1.18693,1.18693,16000000.0
2008-04-21 11:13:00,1.18713,1.18713,1.18675,1.18691,5600000.0
2008-04-21 11:14:00,1.18718,1.18731,1.187,1.18709,11400000.0
2008-04-21 11:15:00,1.18734,1.18737,1.18702,1.18702,10600000.0
2008-04-21 11:16:00,1.18689,1.18724,1.18689,1.18714,12000000.0
2008-04-21 11:17:00,1.18697,1.1875,1.1869,1.1875,14200000.0
2008-04-21 11:18:00,1.18706,1.18735,1.18706,1.18735,6800000.0
2008-04-21 11:19:00,1.18802,1.18819,1.18743,1.18777,20000000.0
2008-04-21 11:20:00,1.18762,1.18797,1.18762,1.18783,19600000.0
2008-04-21 11:21:00,1.18768,1.18768,1.18727,1.18758,24400000.0
2008-04-21 11:22:00,1.18775,1.18789,1.18744,1.18748,20000000.0
2008-04-21 11:23:00,1.18796,1.18796,1.18743,1.18772,11000000.0
2008-04-21 11:24:00,1.18761,1.18805,1.18753,1.18775,19000000.0
2008-04-21 11:25:00,1.18791,1.1881,1.18754,1.1881,20000000.0
2008-04-21 11:26:00,1.18826,1.18826,1.1877,1.18809,21400000.0
2008-04-21 11:27:00,1.18798,1.18805,1.18776,1.18781,13800000.0
2008-04-21 11:28:00,1.18769,1.18815,1.18734,1.18734,18600000.0
2008-04-21 11:29:00,1.18747,1.18804,1.18743,1.1877,16200000.0
2008-04-21 11:30:00,1.18772,1.18807,1.1877,1.18771,18400000.0
2008-04-21 11:31:00,1.18832,1.18832,1.18801,1.18827,10800000.0
2008-04-21 11:32:00,1.18808,1.18808,1.18784,1.18791,13400000.0
2008-04-21 11:33:00,1.18775,1.18809,1.18765,1.18783,17200000.0
2008-04-21 11:34:00,1.18752,1.18798,1.18752,1.18771,10400000.0
2008-04-21 11:35:00,1.18783,1.18787,1.18763,1.18768,9600000.0
2008-04-21 11:36:00,1.18772,1.18798,1.18753,1.18773,25800000.0
2008-04-21 11:37:00,1.1884,1.1885,1.1884,1.1884,9800000.0
2008-04-21 11:38:00,1.18777,1.18799,1.18744,1.18795,9800000.0
2008-04-21 11:39:00,1.18738,1.18787,1.18722,1.18787,10200000.0
2008-04-21 11:40:00,1.18765,1.1878,1.18728,1.18728,20200000.0
2008-04-21 11:41:00,1.18799,1.18799,1.18759,1.18778,24800000.0
2008-04-21 11:42:00,1.18762,1.18788,1.18725,1.18736,14800000.0
2008-04-21 11:43:00,1.18703,1.18746,1.18698,1.18713,21000000.0
2008-04-21 11:44:00,1.18769,1.18776,1.18749,1.18768,12800000.0
2008-04-21 11:45:00,1.18768,1.18821,1.18768,1.18799,14600000.0
2008-04-21 11:46:00,1.18792,1.18821,1.18774,1.18774,16600000.0
2008-04-21 11:47:00,1.18816,1.18816,1.18727,1.18788,24800000.0
2008-04-21 11:48:00,1.18748,1.18812,1.18748,1.1876,19600000.0
2008-04-21 11:49:00,1.18766,1.18766,1.18746,1.18746,4800000.0
2008-04-21 11:50:00,1.18787,1.1879,1.18762,1.18762,14200000.0
2008-04-21 11:51:00,1.18783,1.18818,1.18767,1.18807,13000000.0
2008-04-21 11:52:00,1.18804,1.1882,1.18781,1.18809,23600000.0
2008-04-21 11:53:00,1.18793,1.18793,1.18759,1.18761,10800000.0
2008-04-21 11:54:00,1.18815,1.1887,1.18797,1.18797,11400000.0
2008-04-21 11:55:00,1.18815,1.18881,1.18815,1.1882,15800000.0
2008-04-21 11:56:00,1.18815,1.18855,1.18799,1.18855,10200000.0
2008-04-21 11:57:00,1.18843,1.18843,1.18788,1.18824,28000000.0
2008-04-21 11:58:00,1.18834,1.18864,1.18834,1.18854,11400000.0
2008-04-21 11:59:00,1.18884,1.18884,1.18762,1.18762,11600000.0
2008-04-21 12:00:00,1.18772,1.18807,1.18758,1.18773,18000000.0
2008-04-21 12:01:00,1.18762,1.18786,1.18762,1.1877,12000000.0
2008-04-21 12:02:00,1.18773,1.18773,1.18734,1.18753,10200000.0
2008-04-21 12:03:00,1.1873,1.1877,1.18712,1.18754,13600000.0
2008-04-21 12:04:00,1.18736,1.18773,1.18733,1.18772,16800000.0
2008-04-21 12:05:00,1.18738,1.18763,1.18716,1.18729,8400000.0
2008-04-21 12:06:00,1.1874,1.18761,1.18721,1.18742,13000000.0
2008-04-21 12:07:00,1.18757,1.18757,1.18711,1.18711,9200000.0
2008-04-21 12:08:00,1.18711,1.18738,1.18703,1.18703,12200000.0
2008-04-21 12:09:00,1.18712,1.18741,1.18694,1.18694,14600000.0
2008-04-21 12:10:00,1.18705,1.18787,1.18705,1.18762,23400000.0
2008-04-21 12:11:00,1.18782,1.1879,1.18748,1.18756,17000000.0
2008-04-21 12:12:00,1.18757,1.18771,1.18715,1.18764,7200000.0
2008-04-21 12:13:00,1.18776,1.18792,1.18756,1.18756,8000000.0
2008-04-21 12:14:00,1.18752,1.18781,1.18719,1.18781,16600000.0
2008-04-21 12:15:00,1.18759,1.18764,1.18685,1.18685,10200000.0
2008-04-21 12:16:00,1.18697,1.18742,1.18697,1.18704,3600000.0
2008-04-21 12:17:00,1.18721,1.1875,1.18708,1.18732,10000000.0
2008-04-21 12:18:00,1.18734,1.18743,1.18722,1.18738,18400000.0
2008-04-21 12:19:00,1.1872,1.18764,1.18712,1.18712,10600000.0
2008-04-21 12:21:00,1.1875,1.1875,1.1873,1.1875,14600000.0
2008-04-21 12:22:00,1.18682,1.18689,1.18655,1.18685,14600000.0
2008-04-21 12:23:00,1.18649,1.18649,1.18638,1.18638,3200000.0
2008-04-21 12:24:00,1.18634,1.18674,1.18604,1.18652,24600000.0
2008-04-21 12:25:00,1.18633,1.18678,1.18633,1.18651,20800000.0
2008-04-21 12:26:00,1.18724,1.18735,1.18686,1.18687,11000000.0
2008-04-21 12:27:00,1.18725,1.18725,1.18652,1.18696,10600000.0
2008-04-21 12:28:00,1.18678,1.187,1.18655,1.18655,10400000.0
2008-04-21 12:29:00,1.18692,1.18716,1.18678,1.18694,9400000.0
2008-04-21 12:30:00,1.18739,1.18764,1.18728,1.18764,7800000.0
2008-04-21 12:31:00,1.1874,1.18781,1.18739,1.18781,13800000.0
2008-04-21 12:32:00,1.18784,1.18784,1.18729,1.18738,104000000.0
2008-04-21 12:33:00,1.18731,1.18765,1.18727,1.18765,17600000.0
2008-04-21 12:34:00,1.1877,1.18778,1.1876,1.18764,10800000.0
2008-04-21 12:35:00,1.18794,1.18794,1.18727,1.18735,34800000.0
2008-04-21 12:36:00,1.188,1.188,1.1877,1.1878,8800000.0
2008-04-21 12:37:00,1.18727,1.1873,1.18693,1.18715,8800000.0
2008-04-21 12:38:00,1.1877,1.1877,1.1875,1.1877,11000000.0
2008-04-21 12:39:00,1.18737,1.18773,1.18709,1.18709,11000000.0
2008-04-21 12:40:00,1.18764,1.18764,1.18705,1.18731,23400000.0
2008-04-21 12:41:00,1.18714,1.18739,1.18714,1.18716,19200000.0
2008-04-21 12:42:00,1.18776,1.18776,1.18723,1.18741,13400000.0
2008-04-21 12:43:00,1.18733,1.18755,1.18733,1.18739,6600000.0
2008-04-21 12:44:00,1.1872,1.1877,1.18714,1.18722,32200000.0
2008-04-21 12:45:00,1.18745,1.1878,1.18706,1.18706,11600000.0
2008-04-21 12:46:00,1.18738,1.18777,1.18724,1.18777,9400000.0
2008-04-21 12:47:00,1.18757,1.18779,1.18717,1.18717,12000000.0
2008-04-21 12:48:00,1.18754,1.18754,1.18685,1.18719,25400000.0
2008-04-21 12:49:00,1.18738,1.18765,1.18738,1.18747,10400000.0
2008-04-21 12:50:00,1.18737,1.1876,1.18722,1.18722,9400000.0
2008-04-21 12:51:00,1.18754,1.18776,1.18729,1.18748,6800000.0
2008-04-21 12:52:00,1.18718,1.18749,1.18714,1.18749,16400000.0
2008-04-21 12:53:00,1.18724,1.18745,1.18704,1.18743,101400000.0
2008-04-21 12:54:00,1.18743,1.18761,1.18743,1.18761,19400000.0
2008-04-21 12:55:00,1.18738,1.18738,1.18702,1.18719,11200000.0
2008-04-21 12:56:00,1.18709,1.18709,1.1866,1.1866,2600000.0
2008-04-21 12:57:00,1.18668,1.18722,1.18668,1.18699,10800000.0
2008-04-21 12:58:00,1.18694,1.18703,1.18673,1.18678,31000000.0
2008-04-21 12:59:00,1.18651,1.18679,1.18629,1.18653,17000000.0
2008-04-21 13:00:00,1.1865,1.18666,1.1865,1.18652,18000000.0
2008-04-21 13:01:00,1.18667,1.1868,1.18621,1.18639,19000000.0
2008-04-21 13:02:00,1.18669,1.18675,1.18622,1.18675,16000000.0
2008-04-21 13:03:00,1.18616,1.18663,1.1859,1.18622,108000000.0
2008-04-21 13:04:00,1.18626,1.18631,1.18613,1.18623,15000000.0
2008-04-21 13:05:00,1.18638,1.1865,1.18596,1.1865,7400000.0
2008-04-21 13:06:00,1.18686,1.18719,1.18671,1.18715,24600000.0
2008-04-21 13:07:00,1.18736,1.18761,1.18708,1.18731,22800000.0
2008-04-21 13:08:00,1.18697,1.18736,1.18657,1.18669,67800000.0
2008-04-21 13:09:00,1.18692,1.18692,1.18668,1.18668,13800000.0
2008-04-21 13:10:00,1.18622,1.18674,1.18622,1.18634,11200000.0
2008-04-21 13:11:00,1.1869,1.1869,1.18656,1.18656,18800000.0
2008-04-21 13:12:00,1.18658,1.18687,1.18658,1.18687,27000000.0
2008-04-21 13:13:00,1.18705,1.18705,1.18661,1.18679,18800000.0
2008-04-21 13:14:00,1.1869,1.1871,1.1869,1.1869,14000000.0
2008-04-21 13:15:00,1.1867,1.1869,1.1867,1.1869,14000000.0
2008-04-21 13:17:00,1.1869,1.18713,1.18675,1.18681,14000000.0
2008-04-21 13:18:00,1.18655,1.18711,1.18655,1.18693,33000000.0
2008-04-21 13:19:00,1.1864,1.18644,1.18598,1.1862,15800000.0
2008-04-21 13:20:00,1.18641,1.18668,1.18641,1.18651,7000000.0
2008-04-21 13:21:00,1.18639,1.18639,1.18617,1.18617,2600000.0
2008-04-21 13:22:00,1.18627,1.18682,1.18604,1.18682,9800000.0
2008-04-21 13:23:00,1.18663,1.18716,1.18621,1.18621,12000000.0
2008-04-21 13:24:00,1.18617,1.18641,1.18617,1.18641,17800000.0
2008-04-21 13:25:00,1.18643,1.18699,1.18642,1.18658,10000000.0
2008-04-21 13:26:00,1.18681,1.18713,1.18668,1.18687,23800000.0
2008-04-21 13:27:00,1.18641,1.18686,1.18607,1.18686,12200000.0
2008-04-21 13:28:00,1.18634,1.18657,1.18623,1.18632,69200000.0
2008-04-21 13:29:00,1.18683,1.18698,1.18648,1.18666,22800000.0
2008-04-21 13:30:00,1.18604,1.18631,1.18585,1.1862,17800000.0
2008-04-21 13:31:00,1.18581,1.18652,1.18581,1.18622,26200000.0
2008-04-21 13:32:00,1.18658,1.18709,1.18626,1.18659,12200000.0
2008-04-21 13:33:00,1.18657,1.18657,1.18634,1.18634,17000000.0
2008-04-21 13:34:00,1.18634,1.18701,1.18629,1.18669,9000000.0
2008-04-21 13:35:00,1.18703,1.1871,1.1867,1.18691,15800000.0
2008-04-21 13:36:00,1.18694,1.18729,1.18675,1.18682,13200000.0
2008-04-21 13:37:00,1.18698,1.1874,1.18685,1.1874,11800000.0
2008-04-21 13:38:00,1.1872,1.18724,1.1868,1.18685,13000000.0
2008-04-21 13:39:00,1.18716,1.18732,1.18674,1.18701,17400000.0
2008-04-21 13:40:00,1.18735,1.18735,1.18698,1.18734,8000000.0
2008-04-21 13:41:00,1.1874,1.1874,1.18725,1.18725,6200000.0
2008-04-21 13:42:00,1.18699,1.18787,1.18699,1.18776,7400000.0
2008-04-21 13:43:00,1.18763,1.18763,1.18734,1.18741,3600000.0
2008-04-21 13:44:00,1.18779,1.18779,1.18694,1.18694,14000000.0
2008-04-21 13:45:00,1.18694,1.18709,1.1868,1.1868,5200000.0
2008-04-21 13:46:00,1.18702,1.18722,1.18681,1.18681,10000000.0
2008-04-21 13:47:00,1.18698,1.18699,1.18657,1.1867,18200000.0
2008-04-21 13:48:00,1.18701,1.18717,1.18678,1.18687,17800000.0
2008-04-21 13:49:00,1.1871,1.1875,1.18683,1.18683,17600000.0
2008-04-21 13:50:00,1.1868,1.18685,1.18676,1.18685,6400000.0
2008-04-21 13:51:00,1.18705,1.18729,1.18696,1.18696,16000000.0
2008-04-21 13:52:00,1.18684,1.18721,1.18684,1.1871,7200000.0
2008-04-21 13:53:00,1.18717,1.18733,1.187,1.18733,18400000.0
2008-04-21 13:54:00,1.18721,1.18726,1.18705,1.18713,19600000.0
2008-04-21 13:55:00,1.18706,1.18766,1.18706,1.18766,19600000.0
2008-04-21 13:56:00,1.1875,1.1875,1.1871,1.1873,18800000.0
2008-04-21 13:57:00,1.18688,1.18738,1.18675,1.18684,18800000.0
2008-04-21 13:58:00,1.18679,1.18746,1.18678,1.18697,12600000.0
2008-04-21 13:59:00,1.18704,1.18718,1.1868,1.1868,13200000.0
2008-04-21 14:00:00,1.18683,1.18712,1.18668,1.18698,33200000.0
2008-04-21 14:01:00,1.18666,1.18724,1.18654,1.1868,14200000.0
2008-04-21 14:02:00,1.18655,1.18691,1.18655,1.18691,21600000.0
2008-04-21 14:03:00,1.1867,1.18695,1.18665,1.18665,5000000.0
2008-04-21 14:04:00,1.18667,1.18705,1.18654,1.18654,21400000.0
2008-04-21 14:05:00,1.18675,1.1871,1.18664,1.1871,9800000.0
2008-04-21 14:06:00,1.18674,1.18698,1.18659,1.18659,7800000.0
2008-04-21 14:07:00,1.18682,1.18698,1.18664,1.18664,8200000.0
2008-04-21 14:08:00,1.18668,1.18691,1.18651,1.18653,24200000.0
2008-04-21 14:09:00,1.1871,1.1871,1.1869,1.1869,16200000.0
2008-04-21 14:10:00,1.18655,1.18673,1.18655,1.18666,16200000.0
2008-04-21 14:11:00,1.18667,1.18685,1.18667,1.18685,3200000.0
2008-04-21 14:12:00,1.1871,1.1871,1.1869,1.1871,22200000.0
2008-04-21 14:13:00,1.1873,1.1873,1.1871,1.1871,22200000.0
2008-04-21 14:14:00,1.1873,1.1873,1.1871,1.1871,22200000.0
2008-04-21 14:15:00,1.18704,1.18732,1.18676,1.18732,22200000.0
2008-04-21 14:16:00,1.18726,1.18759,1.1872,1.1872,13000000.0
2008-04-21 14:17:00,1.1878,1.1878,1.1875,1.1877,15600000.0
2008-04-21 14:18:00,1.18721,1.18751,1.18697,1.18715,15600000.0
2008-04-21 14:19:00,1.1872,1.18753,1.18707,1.18753,36200000.0
2008-04-21 14:20:00,1.18719,1.18745,1.18709,1.18745,35400000.0
2008-04-21 14:21:00,1.1872,1.1872,1.1869,1.1869,13800000.0
2008-04-21 14:22:00,1.18622,1.18666,1.18622,1.1864,11200000.0
2008-04-21 14:23:00,1.18646,1.18685,1.18646,1.18685,4200000.0
2008-04-21 14:24:00,1.18667,1.18689,1.18642,1.18642,14000000.0
2008-04-21 14:25:00,1.1869,1.1869,1.18631,1.18631,11600000.0
2008-04-21 14:26:00,1.18645,1.18676,1.18645,1.18676,14800000.0
2008-04-21 14:27:00,1.18679,1.18702,1.18647,1.18647,15600000.0
2008-04-21 14:28:00,1.18651,1.18674,1.18624,1.18671,14800000.0
2008-04-21 14:29:00,1.18646,1.18666,1.18627,1.18627,17600000.0
2008-04-21 14:30:00,1.18613,1.18613,1.18576,1.18579,40000000.0
2008-04-21 14:31:00,1.18587,1.18645,1.1857,1.18595,19400000.0
2008-04-21 14:32:00,1.18613,1.18621,1.18585,1.1861,19600000.0
2008-04-21 14:33:00,1.18586,1.18617,1.18567,1.18615,12600000.0
2008-04-21 14:34:00,1.18592,1.18592,1.18532,1.18549,17000000.0
2008-04-21 14:35:00,1.18567,1.18567,1.18467,1.18467,12400000.0
2008-04-21 14:36:00,1.1849,1.18515,1.18484,1.18515,10000000.0
2008-04-21 14:37:00,1.18527,1.18572,1.18497,1.18508,7800000.0
2008-04-21 14:38:00,1.18524,1.18528,1.18489,1.18493,14400000.0
2008-04-21 14:39:00,1.18452,1.18506,1.18419,1.18506,17000000.0
2008-04-21 14:40:00,1.18493,1.1854,1.18469,1.18528,15800000.0
2008-04-21 14:41:00,1.18475,1.18523,1.18404,1.18424,81200000.0
2008-04-21 14:42:00,1.1839,1.18431,1.18369,1.18378,21200000.0
2008-04-21 14:43:00,1.1839,1.18411,1.18386,1.18411,15600000.0
2008-04-21 14:44:00,1.1842,1.18442,1.18405,1.18442,14600000.0
2008-04-21 14:45:00,1.18472,1.18472,1.18421,1.1843,8200000.0
2008-04-21 14:46:00,1.18424,1.18468,1.18424,1.18467,19600000.0
2008-04-21 14:47:00,1.1852,1.1852,1.1848,1.1848,7600000.0
2008-04-21 14:48:00,1.18475,1.18485,1.18466,1.18485,7600000.0
2008-04-21 14:49:00,1.18476,1.1848,1.18454,1.18454,18000000.0
2008-04-21 14:50:00,1.18372,1.18434,1.18372,1.184,15600000.0
2008-04-21 14:51:00,1.184,1.18439,1.18369,1.18399,13600000.0
2008-04-21 14:52:00,1.18403,1.18474,1.18403,1.18474,10600000.0
2008-04-21 14:53:00,1.18465,1.18494,1.18428,1.18428,6200000.0
2008-04-21 14:54:00,1.18418,1.18452,1.18418,1.18452,14200000.0
2008-04-21 14:55:00,1.18488,1.18488,1.18425,1.18444,12200000.0
2008-04-21 14:56:00,1.1844,1.18472,1.18432,1.18438,7600000.0
2008-04-21 14:57:00,1.1848,1.1848,1.1846,1.1846,7400000.0
2008-04-21 14:58:00,1.18436,1.18438,1.18417,1.18432,7400000.0
2008-04-21 14:59:00,1.18442,1.18487,1.18434,1.18434,21200000.0
2008-04-21 15:00:00,1.18422,1.18439,1.18422,1.18422,16400000.0
2008-04-21 15:01:00,1.18444,1.18505,1.1843,1.18431,18200000.0
2008-04-21 15:02:00,1.18463,1.18505,1.18463,1.18489,18200000.0
2008-04-21 15:03:00,1.18438,1.18457,1.18438,1.18449,8000000.0
2008-04-21 15:04:00,1.18429,1.18462,1.1842,1.18462,54800000.0
2008-04-21 15:05:00,1.18446,1.18489,1.18434,1.18473,17400000.0
2008-04-21 15:06:00,1.18449,1.18449,1.18443,1.18445,4200000.0
2008-04-21 15:07:00,1.18412,1.18442,1.18405,1.18405,8800000.0
2008-04-21 15:08:00,1.18397,1.18423,1.18371,1.18423,13800000.0
2008-04-21 15:09:00,1.18443,1.18445,1.18443,1.18445,2600000.0
2008-04-21 15:10:00,1.18424,1.18455,1.18365,1.18409,16400000.0
2008-04-21 15:11:00,1.18456,1.18493,1.18455,1.18467,64200000.0
2008-04-21 15:12:00,1.18473,1.18524,1.18458,1.18474,12600000.0
2008-04-21 15:13:00,1.18442,1.18477,1.18442,1.18446,105600000.0
2008-04-21 15:14:00,1.18456,1.18474,1.18432,1.18471,10600000.0
2008-04-21 15:15:00,1.18441,1.18453,1.18425,1.18425,14600000.0
2008-04-21 15:16:00,1.18434,1.18455,1.18406,1.18455,32200000.0
2008-04-21 15:17:00,1.18433,1.18441,1.18429,1.18441,6400000.0
2008-04-21 15:18:00,1.18486,1.18486,1.18401,1.18414,28600000.0
2008-04-21 15:19:00,1.18425,1.18452,1.18425,1.18441,28600000.0
2008-04-21 15:20:00,1.18406,1.18466,1.18399,1.18466,8400000.0
2008-04-21 15:21:00,1.18452,1.18452,1.18393,1.18409,14600000.0
2008-04-21 15:22:00,1.18398,1.1844,1.18388,1.18415,16800000.0
2008-04-21 15:23:00,1.18475,1.18486,1.18412,1.18457,13400000.0
2008-04-21 15:24:00,1.185,1.185,1.185,1.185,3200000.0
2008-04-21 15:25:00,1.18425,1.1848,1.18425,1.1848,3200000.0
2008-04-21 15:26:00,1.18493,1.18526,1.18483,1.18495,24400000.0
2008-04-21 15:27:00,1.18521,1.18533,1.18468,1.18495,16200000.0
2008-04-21 15:28:00,1.185,1.185,1.18426,1.18426,11000000.0
2008-04-21 15:29:00,1.18468,1.18497,1.18455,1.18459,14800000.0
2008-04-21 15:30:00,1.1848,1.1848,1.18439,1.18475,16200000.0
2008-04-21 15:31:00,1.18499,1.18499,1.18461,1.18478,23800000.0
2008-04-21 15:32:00,1.18442,1.18467,1.18436,1.18467,15600000.0
2008-04-21 15:33:00,1.18487,1.18505,1.18465,1.18486,112200000.0
2008-04-21 15:34:00,1.18462,1.1847,1.18425,1.18466,6200000.0
2008-04-21 15:35:00,1.18469,1.18469,1.18445,1.18447,4200000.0
2008-04-21 15:36:00,1.18451,1.18464,1.18426,1.1844,14800000.0
2008-04-21 15:37:00,1.1839,1.18402,1.1839,1.18402,10400000.0
2008-04-21 15:38:00,1.18419,1.18439,1.18405,1.18434,5200000.0
2008-04-21 15:39:00,1.18417,1.18418,1.18393,1.18401,13000000.0
2008-04-21 15:40:00,1.18391,1.18434,1.18391,1.18396,18600000.0
2008-04-21 15:41:00,1.18437,1.18444,1.18415,1.18415,18600000.0
2008-04-21 15:42:00,1.18412,1.18423,1.18393,1.18402,20700000.0
2008-04-21 15:43:00,1.18425,1.18457,1.18413,1.18442,79800000.0
2008-04-21 15:44:00,1.18424,1.18443,1.18398,1.18416,117000000.0
2008-04-21 15:45:00,1.18408,1.18425,1.18397,1.18408,71800000.0
2008-04-21 15:46:00,1.1842,1.18455,1.18406,1.18444,19600000.0
2008-04-21 15:47:00,1.18389,1.18446,1.18389,1.18399,13600000.0
2008-04-21 15:48:00,1.18399,1.18409,1.18373,1.18389,9600000.0
2008-04-21 15:49:00,1.18377,1.18391,1.18369,1.18378,55400000.0
2008-04-21 15:50:00,1.18414,1.18416,1.18373,1.18416,5800000.0
2008-04-21 15:51:00,1.1845,1.1845,1.1843,1.1843,18200000.0
2008-04-21 15:52:00,1.18411,1.18451,1.18401,1.18426,18200000.0
2008-04-21 15:53:00,1.18418,1.1845,1.18418,1.18446,8000000.0
2008-04-21 15:54:00,1.18434,1.18434,1.1837,1.18414,7400000.0
2008-04-21 15:55:00,1.1845,1.1846,1.1842,1.1842,91400000.0
2008-04-21 15:56:00,1.1841,1.18465,1.184,1.18465,91400000.0
2008-04-21 15:57:00,1.18432,1.1845,1.18428,1.18428,12200000.0
2008-04-21 15:58:00,1.18458,1.18474,1.18458,1.18471,17400000.0
2008-04-21 15:59:00,1.1843,1.18437,1.18406,1.18422,15200000.0
2008-04-21 16:00:00,1.18432,1.18465,1.18416,1.18427,93800000.0
2008-04-21 16:01:00,1.1838,1.18418,1.18362,1.18362,19000000.0
2008-04-21 16:02:00,1.18387,1.18413,1.18367,1.18387,103800000.0
2008-04-21 16:03:00,1.18373,1.18397,1.18341,1.18357,80000000.0
2008-04-21 16:04:00,1.1836,1.1836,1.18325,1.18359,10400000.0
2008-04-21 16:05:00,1.18325,1.18375,1.18325,1.18372,21000000.0
2008-04-21 16:06:00,1.18351,1.184,1.1835,1.184,6400000.0
2008-04-21 16:07:00,1.18392,1.18392,1.18353,1.18367,59800000.0
2008-04-21 16:08:00,1.18369,1.18381,1.18355,1.18369,83400000.0
2008-04-21 16:09:00,1.18369,1.18369,1.18292,1.18307,26000000.0
2008-04-21 16:10:00,1.18304,1.18349,1.1828,1.18303,62600000.0
2008-04-21 16:11:00,1.18289,1.18307,1.18281,1.18282,10600000.0
2008-04-21 16:12:00,1.18355,1.18355,1.18311,1.18316,14400000.0
2008-04-21 16:13:00,1.18309,1.18309,1.18299,1.18299,3000000.0
2008-04-21 16:14:00,1.18314,1.18314,1.18279,1.18279,10000000.0
2008-04-21 16:15:00,1.18301,1.18374,1.18301,1.18374,15000000.0
2008-04-21 16:16:00,1.1842,1.1843,1.1837,1.1842,8400000.0
2008-04-21 16:17:00,1.18399,1.18399,1.18369,1.18389,8400000.0
2008-04-21 16:18:00,1.18378,1.18404,1.18375,1.18378,90600000.0
2008-04-21 16:19:00,1.18378,1.18409,1.18378,1.18409,26800000.0
2008-04-21 16:20:00,1.18432,1.18454,1.18388,1.18421,23000000.0
2008-04-21 16:21:00,1.18398,1.18488,1.18391,1.18488,11000000.0
2008-04-21 16:22:00,1.18451,1.18462,1.18425,1.18456,10800000.0
2008-04-21 16:23:00,1.18446,1.18446,1.1842,1.18444,26600000.0
2008-04-21 16:24:00,1.18468,1.18486,1.18461,1.18466,7400000.0
2008-04-21 16:25:00,1.18448,1.18473,1.18439,1.18458,16600000.0
2008-04-21 16:26:00,1.18455,1.1848,1.18451,1.18455,12800000.0
2008-04-21 16:27:00,1.18443,1.18497,1.18396,1.18398,15000000.0
2008-04-21 16:28:00,1.18441,1.18501,1.18441,1.18501,2000000.0
2008-04-21 16:29:00,1.18507,1.18507,1.18447,1.18491,21000000.0
2008-04-21 16:30:00,1.18489,1.18555,1.18485,1.18485,11800000.0
2008-04-21 16:31:00,1.18533,1.18587,1.18523,1.1856,13000000.0
2008-04-21 16:32:00,1.18559,1.18559,1.18539,1.18558,18400000.0
2008-04-21 16:33:00,1.18569,1.18579,1.18543,1.18543,16400000.0
2008-04-21 16:34:00,1.18552,1.18561,1.1853,1.18554,7800000.0
2008-04-21 16:35:00,1.18556,1.18556,1.1851,1.18512,14400000.0
2008-04-21 16:36:00,1.18517,1.18545,1.1851,1.1854,56600000.0
2008-04-21 16:37:00,1.18596,1.18611,1.18535,1.18611,15000000.0
2008-04-21 16:38:00,1.18616,1.18648,1.18603,1.18603,24600000.0
2008-04-21 16:39:00,1.18568,1.18568,1.18527,1.18532,19000000.0
2008-04-21 16:40:00,1.18545,1.18608,1.18524,1.18608,21800000.0
2008-04-21 16:41:00,1.1859,1.18608,1.1857,1.1857,26800000.0
2008-04-21 16:42:00,1.18594,1.18601,1.18565,1.18573,59200000.0
2008-04-21 16:43:00,1.18562,1.18601,1.18528,1.18554,15600000.0
2008-04-21 16:44:00,1.1859,1.186,1.1858,1.1859,7400000.0
2008-04-21 16:45:00,1.18557,1.18584,1.18539,1.18568,7400000.0
2008-04-21 16:46:00,1.18568,1.18608,1.18563,1.18608,31600000.0
2008-04-21 16:47:00,1.1866,1.1866,1.18605,1.18629,4600000.0
2008-04-21 16:48:00,1.1861,1.18644,1.1861,1.18643,21800000.0
2008-04-21 16:49:00,1.18644,1.18646,1.18626,1.18646,40400000.0
2008-04-21 16:50:00,1.18637,1.18648,1.18608,1.18648,16600000.0
2008-04-21 16:51:00,1.1861,1.18684,1.18596,1.18684,14000000.0
2008-04-21 16:52:00,1.18679,1.18688,1.18644,1.1865,18800000.0
2008-04-21 16:53:00,1.18647,1.18701,1.18647,1.18679,8800000.0
2008-04-21 16:54:00,1.18654,1.18656,1.18625,1.18632,7800000.0
2008-04-21 16:55:00,1.18624,1.18661,1.18624,1.18629,12400000.0
2008-04-21 16:56:00,1.18634,1.1865,1.18626,1.1865,19200000.0
2008-04-21 16:57:00,1.1865,1.18676,1.18639,1.18655,77000000.0
2008-04-21 16:58:00,1.18655,1.18655,1.18624,1.18624,100800000.0
2008-04-21 16:59:00,1.18638,1.18659,1.18606,1.18606,8000000.0
2008-04-21 17:00:00,1.18632,1.18678,1.18632,1.18649,13800000.0
2008-04-21 17:01:00,1.18665,1.18665,1.18621,1.18654,10200000.0
2008-04-21 17:02:00,1.18651,1.18709,1.18648,1.18686,16200000.0
2008-04-21 17:03:00,1.18711,1.18721,1.1869,1.18721,14800000.0
2008-04-21 17:04:00,1.18705,1.18705,1.18698,1.18698,10600000.0
2008-04-21 17:05:00,1.18668,1.18712,1.18663,1.187,13000000.0
2008-04-21 17:06:00,1.1869,1.1871,1.1869,1.1871,94800000.0
2008-04-21 17:07:00,1.18649,1.1872,1.18644,1.18685,94800000.0
2008-04-21 17:08:00,1.1869,1.1871,1.1869,1.1869,11000000.0
2008-04-21 17:09:00,1.1865,1.1865,1.18624,1.18631,11000000.0
2008-04-21 17:10:00,1.18588,1.18614,1.18575,1.18591,91400000.0
2008-04-21 17:11:00,1.18623,1.18647,1.18616,1.18616,13800000.0
2008-04-21 17:12:00,1.18636,1.18643,1.18577,1.18598,109800000.0
2008-04-21 17:13:00,1.18581,1.18615,1.18576,1.18607,49200000.0
2008-04-21 17:14:00,1.18629,1.1865,1.18593,1.18593,21400000.0
2008-04-21 17:15:00,1.18597,1.18627,1.18597,1.18608,10000000.0
2008-04-21 17:16:00,1.1859,1.18633,1.18582,1.18594,12600000.0
2008-04-21 17:17:00,1.18581,1.1861,1.18577,1.18583,14400000.0
2008-04-21 17:18:00,1.18629,1.18629,1.18556,1.18624,17800000.0
2008-04-21 17:19:00,1.18585,1.18586,1.18568,1.18568,16200000.0
2008-04-21 17:20:00,1.18577,1.18629,1.18577,1.18612,18600000.0
2008-04-21 17:21:00,1.18621,1.18661,1.18621,1.18647,9800000.0
2008-04-21 17:22:00,1.18656,1.18693,1.18608,1.18608,14400000.0
2008-04-21 17:23:00,1.1861,1.18676,1.186,1.18676,14000000.0
2008-04-21 17:24:00,1.18629,1.18667,1.18617,1.18667,6800000.0
2008-04-21 17:25:00,1.18655,1.18708,1.18627,1.18648,120000000.0
2008-04-21 17:26:00,1.18612,1.18612,1.18566,1.18574,5600000.0
2008-04-21 17:27:00,1.18572,1.18642,1.18572,1.18642,9800000.0
2008-04-21 17:28:00,1.18721,1.18721,1.18688,1.18707,13600000.0
2008-04-21 17:29:00,1.18745,1.1876,1.18702,1.18726,146200000.0
2008-04-21 17:30:00,1.18699,1.18768,1.18695,1.18742,12200000.0
2008-04-21 17:31:00,1.18704,1.1875,1.18669,1.18729,14800000.0
2008-04-21 17:32:00,1.18711,1.18711,1.18691,1.18697,7400000.0
2008-04-21 17:33:00,1.18708,1.18753,1.18691,1.18697,95300000.0
2008-04-21 17:34:00,1.18692,1.18728,1.18692,1.18694,11600000.0
2008-04-21 17:35:00,1.18699,1.18717,1.18696,1.18702,10400000.0
2008-04-21 17:36:00,1.1868,1.18716,1.1868,1.18716,63400000.0
2008-04-21 17:37:00,1.18708,1.18708,1.18663,1.18663,4200000.0
2008-04-21 17:38:00,1.18656,1.18689,1.186,1.18666,17800000.0
2008-04-21 17:39:00,1.18688,1.18692,1.18642,1.18642,20600000.0
2008-04-21 17:40:00,1.18705,1.18724,1.18661,1.18689,25800000.0
2008-04-21 17:41:00,1.18678,1.18732,1.18657,1.18732,25600000.0
2008-04-21 17:42:00,1.18705,1.18718,1.18688,1.18693,23000000.0
2008-04-21 17:43:00,1.18728,1.18728,1.1867,1.1872,13400000.0
2008-04-21 17:44:00,1.18686,1.18701,1.1865,1.18691,20800000.0
2008-04-21 17:45:00,1.18678,1.18678,1.18647,1.18661,10800000.0
2008-04-21 17:46:00,1.18663,1.18663,1.18653,1.18653,2000000.0
2008-04-21 17:47:00,1.18633,1.18671,1.18633,1.18659,57600000.0
2008-04-21 17:48:00,1.18661,1.18665,1.18637,1.18653,8400000.0
2008-04-21 17:49:00,1.18687,1.18687,1.18636,1.1864,10600000.0
2008-04-21 17:50:00,1.1869,1.1869,1.1867,1.1867,10000000.0
2008-04-21 17:51:00,1.18637,1.1866,1.1862,1.18648,10000000.0
2008-04-21 17:52:00,1.18654,1.1872,1.18654,1.18673,12000000.0
2008-04-21 17:54:00,1.18653,1.18686,1.18653,1.18674,52600000.0
2008-04-21 17:56:00,1.18689,1.18689,1.18654,1.18654,2600000.0
2008-04-21 17:57:00,1.18653,1.18679,1.18646,1.18679,19800000.0
2008-04-21 17:58:00,1.1868,1.18724,1.1868,1.18722,9200000.0
2008-04-21 17:59:00,1.18712,1.18712,1.18614,1.18614,10600000.0
2008-04-21 18:00:00,1.18608,1.1862,1.18579,1.18611,17400000.0
2008-04-21 18:01:00,1.18654,1.18667,1.18595,1.18595,16400000.0
2008-04-21 18:02:00,1.18587,1.18617,1.18587,1.186,14600000.0
2008-04-21 18:03:00,1.18638,1.18639,1.18586,1.18616,26200000.0
2008-04-21 18:04:00,1.18618,1.18679,1.18583,1.18679,11000000.0
2008-04-21 18:05:00,1.18657,1.18672,1.18643,1.18663,24400000.0
2008-04-21 18:06:00,1.18694,1.18694,1.18658,1.18666,12000000.0
2008-04-21 18:07:00,1.18656,1.18656,1.18623,1.18629,12400000.0
2008-04-21 18:08:00,1.18612,1.18633,1.18571,1.18603,16100000.0
2008-04-21 18:09:00,1.18617,1.18631,1.18591,1.18631,18200000.0
2008-04-21 18:10:00,1.18564,1.18633,1.18564,1.18627,7800000.0
2008-04-21 18:11:00,1.1863,1.18645,1.18617,1.18622,15800000.0
2008-04-21 18:12:00,1.18592,1.18634,1.18592,1.18609,13000000.0
2008-04-21 18:13:00,1.1867,1.1867,1.1866,1.1867,6600000.0
2008-04-21 18:14:00,1.18636,1.18639,1.18621,1.18639,6600000.0
2008-04-21 18:15:00,1.18638,1.18655,1.18638,1.1865,7600000.0
2008-04-21 18:16:00,1.18651,1.18669,1.18644,1.18647,17200000.0
2008-04-21 18:17:00,1.18693,1.18696,1.18655,1.18685,15600000.0
2008-04-21 18:18:00,1.18633,1.18667,1.18632,1.18667,21500000.0
2008-04-21 18:19:00,1.18696,1.18696,1.18656,1.1869,11600000.0
2008-04-21 18:20:00,1.18613,1.18657,1.18584,1.18657,17400000.0
2008-04-21 18:21:00,1.18627,1.18671,1.18603,1.18603,13600000.0
2008-04-21 18:22:00,1.18602,1.18638,1.18594,1.18594,21200000.0
2008-04-21 18:23:00,1.18657,1.18671,1.18579,1.18654,80600000.0
2008-04-21 18:24:00,1.18645,1.18681,1.18645,1.18677,10400000.0
2008-04-21 18:25:00,1.18699,1.18719,1.18663,1.18694,17200000.0
2008-04-21 18:26:00,1.18696,1.18696,1.18682,1.18686,30600000.0
2008-04-21 18:27:00,1.18689,1.18712,1.18682,1.18712,5800000.0
2008-04-21 18:30:00,1.18699,1.18699,1.18626,1.18665,15800000.0
2008-04-21 18:31:00,1.18649,1.1867,1.18628,1.18659,17200000.0
2008-04-21 18:32:00,1.18643,1.18667,1.1863,1.18667,12600000.0
2008-04-21 18:33:00,1.18615,1.18693,1.18598,1.18693,11000000.0
2008-04-21 18:34:00,1.18658,1.1869,1.1865,1.18662,18000000.0
2008-04-21 18:35:00,1.18665,1.18665,1.18655,1.18657,23000000.0
2008-04-21 18:36:00,1.1871,1.1871,1.1871,1.1871,5200000.0
2008-04-21 18:37:00,1.18662,1.18715,1.18651,1.18651,5200000.0
2008-04-21 18:38:00,1.18649,1.18677,1.18649,1.18657,9600000.0
2008-04-21 18:39:00,1.18649,1.18653,1.18617,1.18649,17400000.0
2008-04-21 18:40:00,1.18622,1.18637,1.18622,1.18637,9000000.0
2008-04-21 18:41:00,1.18639,1.18708,1.18627,1.18648,19800000.0
2008-04-21 18:42:00,1.18667,1.18682,1.18649,1.18649,16600000.0
2008-04-21 18:43:00,1.18695,1.18695,1.18662,1.18672,16200000.0
2008-04-21 18:44:00,1.18681,1.18703,1.18663,1.18703,19000000.0
2008-04-21 18:48:00,1.18703,1.1874,1.18703,1.18714,14600000.0
2008-04-21 18:49:00,1.18698,1.18723,1.18686,1.18708,12000000.0
2008-04-21 18:51:00,1.18711,1.1875,1.18699,1.18699,8800000.0
2008-04-21 18:53:00,1.1871,1.18729,1.18705,1.18722,9600000.0
2008-04-21 18:54:00,1.18726,1.18735,1.18688,1.18688,23000000.0
2008-04-21 18:55:00,1.18696,1.18696,1.18628,1.18666,12400000.0
2008-04-21 18:57:00,1.18686,1.18695,1.18653,1.18691,17000000.0
2008-04-21 18:58:00,1.18672,1.18717,1.18667,1.18717,8400000.0
2008-04-21 18:59:00,1.18671,1.18691,1.18652,1.1869,104100000.0
2008-04-21 19:01:00,1.18707,1.18769,1.18673,1.18673,14000000.0
2008-04-21 19:03:00,1.1875,1.1875,1.1873,1.1873,6800000.0
2008-04-21 19:04:00,1.18702,1.18728,1.18693,1.18716,6800000.0
2008-04-21 19:05:00,1.18681,1.18681,1.18629,1.18659,8000000.0
2008-04-21 19:06:00,1.18649,1.18714,1.18649,1.18678,108000000.0
2008-04-21 19:08:00,1.1865,1.18676,1.18636,1.18638,56800000.0
2008-04-21 19:09:00,1.18651,1.18651,1.18584,1.186,11600000.0
2008-04-21 19:10:00,1.18596,1.18628,1.18586,1.18591,31000000.0
2008-04-21 19:11:00,1.18615,1.18649,1.18615,1.18649,5800000.0
2008-04-21 19:12:00,1.18685,1.18685,1.18601,1.18626,28000000.0
2008-04-21 19:13:00,1.1867,1.1869,1.1867,1.1869,18200000.0
2008-04-21 19:14:00,1.18636,1.1865,1.18627,1.18627,18200000.0
2008-04-21 19:15:00,1.18653,1.18657,1.18622,1.18629,21800000.0
2008-04-21 19:16:00,1.18637,1.18652,1.18608,1.18638,7200000.0
2008-04-21 19:17:00,1.18607,1.1866,1.18607,1.18657,10000000.0
2008-04-21 19:18:00,1.1871,1.1871,1.1871,1.1871,15000000.0
2008-04-21 19:19:00,1.18657,1.18691,1.18625,1.18688,15000000.0
2008-04-21 19:20:00,1.18675,1.18729,1.18658,1.18658,12400000.0
2008-04-21 19:21:00,1.18653,1.18653,1.18606,1.18652,7600000.0
2008-04-21 19:23:00,1.18701,1.18701,1.18649,1.18653,14600000.0
2008-04-21 19:24:00,1.1866,1.1866,1.18634,1.18634,11800000.0
2008-04-21 19:25:00,1.18657,1.18657,1.18657,1.18657,4000000.0
2008-04-21 19:28:00,1.18676,1.18692,1.18636,1.18648,14000000.0
2008-04-21 19:29:00,1.1863,1.18687,1.18609,1.18687,9800000.0
2008-04-21 19:30:00,1.18654,1.18662,1.18654,1.18662,2600000.0
2008-04-21 19:31:00,1.18627,1.18694,1.18608,1.18649,17000000.0
2008-04-21 19:32:00,1.18621,1.18633,1.18617,1.18619,10000000.0
2008-04-21 19:33:00,1.18616,1.18647,1.18598,1.18647,10400000.0
2008-04-21 19:34:00,1.18617,1.18648,1.18617,1.18624,5000000.0
2008-04-21 19:35:00,1.18649,1.18687,1.18629,1.18642,20400000.0
2008-04-21 19:36:00,1.1866,1.1866,1.1866,1.1866,22800000.0
2008-04-21 19:37:00,1.1867,1.1867,1.1867,1.1867,22800000.0
2008-04-21 19:40:00,1.18623,1.18644,1.18614,1.18634,22800000.0
2008-04-21 19:41:00,1.18582,1.1863,1.18582,1.1863,8200000.0
2008-04-21 19:42:00,1.1862,1.18651,1.1862,1.18651,7400000.0
2008-04-21 19:44:00,1.18673,1.18673,1.18626,1.18662,11000000.0
2008-04-21 19:45:00,1.18639,1.18667,1.18639,1.18667,9400000.0
2008-04-21 19:46:00,1.18607,1.18644,1.18607,1.18618,9600000.0
2008-04-21 19:48:00,1.18674,1.18674,1.18638,1.18658,12600000.0
2008-04-21 19:49:00,1.18648,1.18682,1.18617,1.18682,6200000.0
2008-04-21 19:50:00,1.1871,1.1871,1.1871,1.1871,17000000.0
2008-04-21 19:51:00,1.18692,1.18692,1.18627,1.18628,17000000.0
2008-04-21 19:52:00,1.18645,1.1867,1.18645,1.18664,14000000.0
2008-04-21 19:53:00,1.18702,1.18702,1.18678,1.18684,7600000.0
2008-04-21 19:54:00,1.18707,1.18707,1.18654,1.18668,7800000.0
2008-04-21 19:55:00,1.18686,1.18719,1.18639,1.18719,17800000.0
2008-04-21 19:56:00,1.18659,1.18672,1.18653,1.18653,17400000.0
2008-04-21 19:57:00,1.18625,1.18655,1.18625,1.18648,13600000.0
2008-04-21 19:59:00,1.18648,1.18689,1.18647,1.18647,13000000.0
2008-04-21 20:00:00,1.18644,1.18688,1.18644,1.18661,19000000.0
2008-04-21 20:01:00,1.18641,1.18678,1.18634,1.18636,10000000.0
2008-04-21 20:02:00,1.18628,1.1865,1.18596,1.18617,13800000.0
2008-04-21 20:03:00,1.18627,1.18652,1.18619,1.18619,21600000.0
2008-04-21 20:04:00,1.18623,1.18631,1.18613,1.18631,11000000.0
2008-04-21 20:05:00,1.18671,1.18671,1.18631,1.18638,14000000.0
2008-04-21 20:06:00,1.1864,1.1868,1.1864,1.1868,12400000.0
2008-04-21 20:07:00,1.1871,1.1871,1.1869,1.1869,13800000.0
2008-04-21 20:08:00,1.1866,1.1868,1.1866,1.1868,13800000.0
2008-04-21 20:09:00,1.18651,1.18674,1.1865,1.1865,4800000.0
2008-04-21 20:10:00,1.18662,1.18673,1.18632,1.18654,20400000.0
2008-04-21 20:12:00,1.18648,1.18656,1.18605,1.18605,8800000.0
2008-04-21 20:13:00,1.18622,1.18622,1.18598,1.18598,8000000.0
2008-04-21 20:14:00,1.1869,1.1869,1.1869,1.1869,14200000.0
2008-04-21 20:16:00,1.18652,1.18665,1.18643,1.18657,14200000.0
2008-04-21 20:17:00,1.18642,1.18685,1.18627,1.18658,10800000.0
2008-04-21 20:19:00,1.18633,1.18679,1.18629,1.18676,10000000.0
2008-04-21 20:20:00,1.18712,1.18731,1.18689,1.18689,16000000.0
2008-04-21 20:21:00,1.1867,1.1867,1.18604,1.18604,4800000.0
2008-04-21 20:22:00,1.18599,1.18611,1.18571,1.18571,7400000.0
2008-04-21 20:23:00,1.18622,1.18622,1.18595,1.18595,5400000.0
2008-04-21 20:24:00,1.18646,1.18646,1.18562,1.18585,19600000.0
2008-04-21 20:25:00,1.18629,1.18632,1.18542,1.18542,17800000.0
2008-04-21 20:26:00,1.18582,1.18629,1.18582,1.18597,25800000.0
2008-04-21 20:27:00,1.18611,1.18662,1.18611,1.18623,9000000.0
2008-04-21 20:28:00,1.18628,1.18654,1.18623,1.18623,11000000.0
2008-04-21 20:29:00,1.18686,1.18686,1.18622,1.18644,19200000.0
2008-04-21 20:30:00,1.18595,1.18665,1.18595,1.18607,23400000.0
2008-04-21 20:31:00,1.18596,1.18637,1.18583,1.18618,8400000.0
2008-04-21 20:32:00,1.18605,1.18605,1.18567,1.18589,15000000.0
2008-04-21 20:33:00,1.18585,1.18605,1.18544,1.18568,7800000.0
2008-04-21 20:34:00,1.1861,1.1861,1.1861,1.1861,10400000.0
2008-04-21 20:35:00,1.1862,1.1862,1.1862,1.1862,10400000.0
2008-04-21 20:36:00,1.1861,1.1862,1.1861,1.1862,10400000.0
2008-04-21 20:37:00,1.18545,1.18596,1.18545,1.1855,10400000.0
2008-04-21 20:38:00,1.18514,1.18577,1.18514,1.18556,11800000.0
2008-04-21 20:41:00,1.1864,1.1864,1.1864,1.1864,8400000.0
2008-04-21 20:42:00,1.1863,1.1863,1.1863,1.1863,8400000.0
2008-04-21 20:43:00,1.1862,1.1863,1.1862,1.1863,8400000.0
2008-04-21 20:44:00,1.18608,1.18612,1.18586,1.18586,8400000.0
2008-04-21 20:45:00,1.18623,1.18627,1.18603,1.18627,15200000.0
2008-04-21 20:46:00,1.18603,1.18654,1.186,1.18654,9200000.0
2008-04-21 20:47:00,1.18627,1.18637,1.1858,1.1858,16600000.0
2008-04-21 20:48:00,1.18559,1.18564,1.18554,1.18564,6600000.0
2008-04-21 20:49:00,1.1853,1.18567,1.1853,1.18553,10000000.0
2008-04-21 20:50:00,1.18595,1.18608,1.18579,1.18579,15600000.0
2008-04-21 20:51:00,1.18628,1.18685,1.18625,1.1868,7800000.0
2008-04-21 20:52:00,1.18705,1.18705,1.18624,1.18641,9400000.0
2008-04-21 20:53:00,1.18646,1.18647,1.18613,1.18613,19400000.0
2008-04-21 20:54:00,1.18637,1.18659,1.18613,1.18653,17400000.0
2008-04-21 20:55:00,1.18624,1.18624,1.18582,1.18601,10800000.0
2008-04-21 20:56:00,1.18644,1.18659,1.18644,1.18659,2600000.0
2008-04-21 20:57:00,1.1873,1.1873,1.1873,1.1873,7400000.0
2008-04-21 20:59:00,1.18649,1.18724,1.18649,1.18718,7400000.0
2008-04-21 21:00:00,1.18719,1.18737,1.18657,1.18657,22400000.0
2008-04-21 21:01:00,1.18638,1.18657,1.18615,1.18657,7600000.0
2008-04-21 21:02:00,1.18687,1.18712,1.18665,1.18712,7400000.0
2008-04-21 21:03:00,1.18729,1.18752,1.18729,1.18752,7600000.0
2008-04-21 21:04:00,1.18771,1.18771,1.18682,1.18682,8600000.0
2008-04-21 21:05:00,1.1877,1.1878,1.1875,1.1878,8000000.0
2008-04-21 21:06:00,1.18746,1.18746,1.18734,1.18734,8000000.0
2008-04-21 21:07:00,1.18722,1.18758,1.18709,1.18754,8800000.0
2008-04-21 21:08:00,1.18766,1.18766,1.18732,1.18736,22600000.0
2008-04-21 21:09:00,1.18725,1.18753,1.18712,1.18723,6200000.0
2008-04-21 21:10:00,1.18714,1.18733,1.18714,1.18733,2000000.0
2008-04-21 21:11:00,1.1875,1.1875,1.1873,1.1873,4800000.0
2008-04-21 21:12:00,1.18699,1.18699,1.18693,1.18693,4800000.0
2008-04-21 21:13:00,1.18717,1.18731,1.18699,1.18708,13600000.0
2008-04-21 21:14:00,1.18756,1.18756,1.18679,1.187,8000000.0
2008-04-21 21:16:00,1.1875,1.1875,1.1873,1.1875,19600000.0
2008-04-21 21:17:00,1.1869,1.18729,1.18671,1.18719,19600000.0
2008-04-21 21:18:00,1.1873,1.1875,1.1873,1.1875,4200000.0
2008-04-21 21:23:00,1.18689,1.18717,1.18689,1.18717,4200000.0
2008-04-21 21:25:00,1.1873,1.1873,1.1873,1.1873,14000000.0
2008-04-21 21:26:00,1.18655,1.18659,1.18587,1.18659,14000000.0
2008-04-21 21:27:00,1.18682,1.18682,1.1862,1.1862,12600000.0
2008-04-21 21:28:00,1.18629,1.18675,1.18617,1.18617,17400000.0
2008-04-21 21:29:00,1.18623,1.18631,1.18623,1.18631,2600000.0
2008-04-21 21:30:00,1.18641,1.18674,1.18633,1.18674,10200000.0
2008-04-21 21:34:00,1.18645,1.18693,1.18642,1.18646,12000000.0
2008-04-21 21:35:00,1.18692,1.18692,1.18666,1.1869,5800000.0
2008-04-21 21:36:00,1.18661,1.18671,1.18616,1.18652,18800000.0
2008-04-21 21:38:00,1.18705,1.18705,1.18653,1.18658,15800000.0
2008-04-21 21:39:00,1.18699,1.18699,1.18656,1.18657,8800000.0
2008-04-21 21:40:00,1.18631,1.18656,1.18631,1.18656,5000000.0
2008-04-21 21:41:00,1.18694,1.18694,1.18667,1.18688,16800000.0
2008-04-21 21:42:00,1.18659,1.18702,1.18645,1.18702,20400000.0
2008-04-21 21:43:00,1.18673,1.1869,1.18666,1.18675,8400000.0
2008-04-21 21:44:00,1.18686,1.18686,1.18659,1.18659,11800000.0
2008-04-21 21:45:00,1.18666,1.18722,1.18666,1.18673,4800000.0
2008-04-21 21:46:00,1.1869,1.1869,1.1869,1.1869,9600000.0
2008-04-21 21:47:00,1.18707,1.18707,1.18682,1.18682,9600000.0
2008-04-21 21:48:00,1.18689,1.18689,1.18617,1.18617,15400000.0
2008-04-21 21:49:00,1.18654,1.18682,1.18649,1.18661,19600000.0
2008-04-21 21:50:00,1.18653,1.18676,1.18653,1.18676,4200000.0
2008-04-21 21:52:00,1.18672,1.18677,1.18614,1.18617,7200000.0
2008-04-21 21:53:00,1.1863,1.1863,1.1862,1.1862,11000000.0
2008-04-21 21:54:00,1.1861,1.1861,1.186,1.186,11000000.0
2008-04-21 21:55:00,1.18588,1.18644,1.1858,1.18644,11000000.0
2008-04-21 21:56:00,1.1864,1.1865,1.1863,1.1864,15400000.0
2008-04-21 21:57:00,1.1865,1.1866,1.1863,1.1863,15400000.0
2008-04-21 21:58:00,1.18579,1.18593,1.18558,1.18586,15400000.0
2008-04-21 21:59:00,1.18603,1.18603,1.18568,1.18582,3600000.0
2008-04-21 22:00:00,1.1857,1.18618,1.1857,1.18585,9000000.0
2008-04-21 22:01:00,1.18595,1.18606,1.18578,1.18606,16600000.0
2008-04-21 22:02:00,1.1862,1.1862,1.1862,1.1862,11600000.0
2008-04-21 22:03:00,1.1861,1.1862,1.1861,1.1862,11600000.0
2008-04-21 22:04:00,1.18547,1.18574,1.18538,1.18573,11600000.0
2008-04-21 22:05:00,1.18533,1.18566,1.185,1.18558,5600000.0
2008-04-21 22:06:00,1.18519,1.18556,1.18481,1.18556,14400000.0
2008-04-21 22:07:00,1.1857,1.1858,1.18528,1.18568,12000000.0
2008-04-21 22:08:00,1.18599,1.18599,1.18564,1.18564,4000000.0
2008-04-21 22:09:00,1.18569,1.18585,1.18564,1.18576,7800000.0
2008-04-21 22:10:00,1.1861,1.1862,1.1861,1.1862,9400000.0
2008-04-21 22:11:00,1.18578,1.18617,1.18567,1.1858,9400000.0
2008-04-21 22:12:00,1.18587,1.18587,1.1856,1.1856,3000000.0
2008-04-21 22:13:00,1.18556,1.18595,1.18556,1.18595,12000000.0
2008-04-21 22:14:00,1.18581,1.18599,1.1852,1.18562,21200000.0
2008-04-21 22:15:00,1.18562,1.1858,1.18559,1.18562,10800000.0
2008-04-21 22:16:00,1.1862,1.1862,1.1862,1.1862,11600000.0
2008-04-21 22:17:00,1.18565,1.1862,1.1852,1.1862,11600000.0
2008-04-21 22:18:00,1.18582,1.18592,1.18582,1.18592,2000000.0
2008-04-21 22:19:00,1.186,1.1864,1.186,1.1864,2000000.0
2008-04-21 22:20:00,1.18614,1.18614,1.18576,1.18576,3200000.0
2008-04-21 22:21:00,1.18576,1.18603,1.18565,1.18585,12400000.0
2008-04-21 22:22:00,1.18602,1.18652,1.18596,1.18652,4600000.0
2008-04-21 22:23:00,1.18622,1.18641,1.18596,1.18611,14800000.0
2008-04-21 22:24:00,1.18618,1.18623,1.18606,1.18623,6000000.0
2008-04-21 22:25:00,1.18624,1.1863,1.186,1.18627,8400000.0
2008-04-21 22:26:00,1.18612,1.18623,1.18612,1.18618,5000000.0
2008-04-21 22:27:00,1.1863,1.1863,1.1863,1.1863,5800000.0
2008-04-21 22:28:00,1.18596,1.18647,1.18596,1.18622,5800000.0
2008-04-21 22:29:00,1.18612,1.18612,1.18603,1.18603,2000000.0
2008-04-21 22:33:00,1.1862,1.1865,1.1862,1.1864,4000000.0
2008-04-21 22:34:00,1.18634,1.18634,1.18621,1.18621,4000000.0
2008-04-21 22:35:00,1.1866,1.1866,1.1866,1.1866,5200000.0
2008-04-21 22:36:00,1.18638,1.18638,1.18588,1.18588,5200000.0
2008-04-21 22:38:00,1.1865,1.1866,1.1865,1.1865,19200000.0
2008-04-21 22:39:00,1.18622,1.18658,1.18587,1.18587,19200000.0
2008-04-21 22:42:00,1.1865,1.1865,1.18631,1.18643,12000000.0
2008-04-21 22:43:00,1.1868,1.1868,1.1867,1.1867,10000000.0
2008-04-21 22:44:00,1.18654,1.18684,1.18638,1.18638,10000000.0
2008-04-21 22:45:00,1.18639,1.18672,1.18619,1.18672,11800000.0
2008-04-21 22:46:00,1.18616,1.18616,1.18576,1.18576,8400000.0
2008-04-21 22:47:00,1.18621,1.18622,1.18591,1.18603,24200000.0
2008-04-21 22:48:00,1.18607,1.18607,1.1856,1.18582,13400000.0
2008-04-21 22:49:00,1.18596,1.18607,1.18545,1.18607,28800000.0
2008-04-21 22:50:00,1.18588,1.18627,1.18588,1.18625,6400000.0
2008-04-21 22:51:00,1.18625,1.18667,1.18625,1.18667,12200000.0
2008-04-21 22:52:00,1.1862,1.18621,1.18613,1.18621,12800000.0
2008-04-21 22:53:00,1.18625,1.18682,1.18625,1.18653,7000000.0
2008-04-21 22:54:00,1.18625,1.18642,1.18601,1.18601,7600000.0
2008-04-21 22:55:00,1.18621,1.18646,1.18603,1.18624,8000000.0
2008-04-21 22:56:00,1.18614,1.1864,1.18602,1.18623,17800000.0
2008-04-21 22:57:00,1.18629,1.18647,1.18618,1.18634,10400000.0
2008-04-21 22:58:00,1.18644,1.18659,1.18625,1.18645,14800000.0
2008-04-21 22:59:00,1.18632,1.18658,1.18632,1.1864,17200000.0
2008-04-21 23:00:00,1.18607,1.18669,1.18607,1.18649,25200000.0
2008-04-21 23:01:00,1.18646,1.18702,1.1864,1.18647,19600000.0
2008-04-21 23:02:00,1.18653,1.18711,1.18653,1.1866,10600000.0
2008-04-21 23:03:00,1.1867,1.18703,1.1867,1.18703,11000000.0
2008-04-21 23:04:00,1.18668,1.18697,1.18642,1.18642,11400000.0
2008-04-21 23:05:00,1.18628,1.18658,1.18613,1.18643,16600000.0
2008-04-21 23:06:00,1.18712,1.18712,1.18681,1.18681,9000000.0
2008-04-21 23:07:00,1.18702,1.18737,1.18665,1.18737,6800000.0
2008-04-21 23:08:00,1.187,1.1872,1.18682,1.18682,12800000.0
2008-04-21 23:09:00,1.1875,1.1876,1.1875,1.1875,6400000.0
2008-04-21 23:10:00,1.187,1.1871,1.18687,1.18687,6400000.0
2008-04-21 23:11:00,1.18674,1.18691,1.18667,1.18667,28200000.0
2008-04-21 23:12:00,1.1871,1.1871,1.187,1.187,12800000.0
2008-04-21 23:13:00,1.18623,1.18686,1.18621,1.18646,12800000.0
2008-04-21 23:14:00,1.18664,1.18701,1.18641,1.18664,20200000.0
2008-04-21 23:15:00,1.1867,1.1867,1.18669,1.18669,2600000.0
2008-04-21 23:16:00,1.18689,1.18734,1.18682,1.18682,12800000.0
2008-04-21 23:20:00,1.18681,1.18681,1.18671,1.18671,6600000.0
2008-04-21 23:21:00,1.18671,1.1868,1.18671,1.18674,6600000.0
2008-04-21 23:23:00,1.187,1.187,1.187,1.187,2600000.0
2008-04-21 23:24:00,1.1871,1.1871,1.1871,1.1871,2600000.0
2008-04-21 23:25:00,1.18671,1.18698,1.18671,1.18698,2600000.0
2008-04-21 23:29:00,1.1864,1.18666,1.18616,1.18666,14600000.0
2008-04-21 23:30:00,1.18688,1.1871,1.18673,1.18676,12000000.0
2008-04-21 23:31:00,1.18668,1.18687,1.1864,1.18641,10600000.0
2008-04-21 23:32:00,1.1867,1.1867,1.1866,1.1866,5800000.0
2008-04-21 23:33:00,1.18594,1.18594,1.18554,1.18554,5800000.0
2008-04-21 23:34:00,1.186,1.186,1.186,1.186,2600000.0
2008-04-21 23:35:00,1.18528,1.18543,1.18528,1.18543,2600000.0
2008-04-21 23:36:00,1.18557,1.18578,1.18548,1.18548,26200000.0
2008-04-21 23:37:00,1.1856,1.18572,1.18559,1.18572,7200000.0
2008-04-21 23:38:00,1.1861,1.1861,1.18594,1.186,12400000.0
2008-04-21 23:39:00,1.186,1.18638,1.186,1.18608,10600000.0
2008-04-21 23:40:00,1.18601,1.18621,1.18595,1.18597,17800000.0
2008-04-21 23:42:00,1.18605,1.18609,1.18602,1.18609,5200000.0
2008-04-21 23:43:00,1.18557,1.18599,1.18557,1.18576,13200000.0
2008-04-21 23:44:00,1.18591,1.18619,1.18591,1.18615,4200000.0
2008-04-21 23:45:00,1.18622,1.18622,1.18604,1.18622,19200000.0
2008-04-21 23:46:00,1.18657,1.18657,1.18586,1.18601,11000000.0
2008-04-21 23:47:00,1.18627,1.18649,1.18615,1.18615,20200000.0
2008-04-21 23:48:00,1.18611,1.18637,1.18559,1.18626,18000000.0
2008-04-21 23:49:00,1.1867,1.1867,1.1867,1.1867,8400000.0
2008-04-21 23:50:00,1.18585,1.18634,1.18585,1.18592,8400000.0
2008-04-21 23:51:00,1.18607,1.18607,1.18597,1.18597,2600000.0
2008-04-21 23:52:00,1.18629,1.18629,1.18619,1.18619,2600000.0
2008-04-21 23:53:00,1.18637,1.1867,1.18632,1.18664,14000000.0
2008-04-21 23:54:00,1.18666,1.18679,1.1863,1.1865,17000000.0
2008-04-21 23:57:00,1.1861,1.18657,1.1861,1.18644,15200000.0
2008-04-21 23:58:00,1.1862,1.18664,1.18609,1.18609,7400000.0
2008-04-21 23:59:00,1.1867,1.1867,1.1867,1.1867,10000000.0
2008-04-22 00:00:00,1.18615,1.18618,1.18593,1.18593,10000000.0
2008-04-22 00:01:00,1.18612,1.18631,1.18612,1.18614,14200000.0
2008-04-22 00:02:00,1.18654,1.18654,1.1862,1.18642,24400000.0
2008-04-22 00:03:00,1.18657,1.18657,1.18615,1.18622,9800000.0
2008-04-22 00:04:00,1.18582,1.18606,1.18569,1.18569,8000000.0
2008-04-22 00:05:00,1.18597,1.18625,1.18597,1.18625,2600000.0
2008-04-22 00:06:00,1.18584,1.18624,1.18584,1.18613,10600000.0
2008-04-22 00:07:00,1.18634,1.18669,1.18593,1.18654,10400000.0
2008-04-22 00:08:00,1.18629,1.1866,1.18608,1.18642,16200000.0
2008-04-22 00:09:00,1.18634,1.18634,1.18596,1.18596,15000000.0
2008-04-22 00:10:00,1.18594,1.18636,1.18594,1.18615,14400000.0
2008-04-22 00:11:00,1.1861,1.1861,1.18558,1.18572,19200000.0
2008-04-22 00:12:00,1.18542,1.18575,1.18542,1.18575,15600000.0
2008-04-22 00:13:00,1.1863,1.1863,1.1862,1.1863,9000000.0
2008-04-22 00:14:00,1.18604,1.18604,1.18549,1.18582,9000000.0
2008-04-22 00:15:00,1.18593,1.18653,1.18593,1.18616,9000000.0
2008-04-22 00:17:00,1.18636,1.18636,1.18616,1.18625,14600000.0
2008-04-22 00:18:00,1.18594,1.18625,1.18592,1.18619,14400000.0
2008-04-22 00:19:00,1.18634,1.18634,1.18567,1.1859,18200000.0
2008-04-22 00:20:00,1.18617,1.18636,1.18597,1.18636,19000000.0
2008-04-22 00:21:00,1.1866,1.1866,1.1866,1.1866,6800000.0
2008-04-22 00:22:00,1.1867,1.18673,1.18653,1.18654,6800000.0
2008-04-22 00:23:00,1.18651,1.18692,1.18647,1.18667,15400000.0
2008-04-22 00:24:00,1.18637,1.18691,1.18636,1.1865,8400000.0
2008-04-22 00:25:00,1.18712,1.18712,1.18671,1.18701,24600000.0
2008-04-22 00:27:00,1.18678,1.18703,1.18678,1.18703,14000000.0
2008-04-22 00:28:00,1.1874,1.1876,1.1874,1.1874,9200000.0
2008-04-22 00:29:00,1.187,1.18721,1.18674,1.18697,9200000.0
2008-04-22 00:30:00,1.1869,1.18724,1.18673,1.18724,9200000.0
2008-04-22 00:31:00,1.18669,1.1868,1.18657,1.18657,23200000.0
2008-04-22 00:32:00,1.18667,1.18725,1.18667,1.18688,6800000.0
2008-04-22 00:33:00,1.1877,1.1877,1.1876,1.1877,29200000.0
2008-04-22 00:34:00,1.1876,1.1877,1.1875,1.1876,29200000.0
2008-04-22 00:35:00,1.18691,1.1871,1.18663,1.18676,29200000.0
2008-04-22 00:36:00,1.18673,1.18723,1.18662,1.18696,26600000.0
2008-04-22 00:37:00,1.18692,1.1878,1.18683,1.18683,24800000.0
2008-04-22 00:38:00,1.18706,1.18737,1.18694,1.18696,11800000.0
2008-04-22 00:39:00,1.18685,1.1873,1.18685,1.1873,5600000.0
2008-04-22 00:40:00,1.18726,1.18726,1.18675,1.18695,10800000.0
2008-04-22 00:41:00,1.18689,1.18715,1.18683,1.18698,6800000.0
2008-04-22 00:42:00,1.18702,1.18707,1.18665,1.18702,21600000.0
2008-04-22 00:43:00,1.18669,1.18669,1.18623,1.18623,14000000.0
2008-04-22 00:44:00,1.18668,1.18694,1.18651,1.18651,5800000.0
2008-04-22 00:45:00,1.18636,1.18636,1.18634,1.18634,6600000.0
2008-04-22 00:46:00,1.1867,1.1867,1.1867,1.1867,7400000.0
2008-04-22 00:49:00,1.1866,1.1867,1.1866,1.1867,7400000.0
2008-04-22 00:50:00,1.1868,1.1868,1.1867,1.1868,7400000.0
2008-04-22 00:51:00,1.1866,1.1866,1.18631,1.18631,7400000.0
2008-04-22 00:53:00,1.18621,1.18673,1.18597,1.18673,28200000.0
2008-04-22 00:54:00,1.1868,1.187,1.1868,1.1868,5600000.0
2008-04-22 00:55:00,1.1869,1.187,1.1869,1.187,5600000.0
2008-04-22 00:56:00,1.18599,1.18661,1.18599,1.18661,5600000.0
2008-04-22 00:57:00,1.1873,1.1873,1.1871,1.1871,11800000.0
2008-04-22 00:58:00,1.18693,1.18693,1.18647,1.18648,11800000.0
2008-04-22 00:59:00,1.18653,1.18682,1.18634,1.18655,17800000.0
2008-04-22 01:00:00,1.18659,1.18677,1.18654,1.18662,12400000.0
2008-04-22 01:01:00,1.187,1.1871,1.187,1.187,8400000.0
2008-04-22 01:02:00,1.1871,1.1871,1.187,1.187,8400000.0
2008-04-22 01:03:00,1.1871,1.1871,1.1869,1.1869,8400000.0
2008-04-22 01:04:00,1.18648,1.18683,1.18648,1.18655,8400000.0
2008-04-22 01:05:00,1.18634,1.18658,1.18611,1.18611,5800000.0
2008-04-22 01:06:00,1.1869,1.1869,1.1869,1.1869,14600000.0
2008-04-22 01:07:00,1.18696,1.18696,1.18628,1.18669,14600000.0
2008-04-22 01:08:00,1.1871,1.1871,1.1869,1.1869,6800000.0
2008-04-22 01:09:00,1.18636,1.18685,1.18636,1.18685,6800000.0
2008-04-22 01:10:00,1.18657,1.18657,1.1862,1.18631,9000000.0
2008-04-22 01:11:00,1.18623,1.18677,1.18591,1.18662,10800000.0
2008-04-22 01:12:00,1.18647,1.18673,1.1862,1.18672,90200000.0
2008-04-22 01:13:00,1.18658,1.18667,1.18651,1.18651,7600000.0
2008-04-22 01:14:00,1.18625,1.18691,1.18625,1.1867,10800000.0
2008-04-22 01:15:00,1.1869,1.1869,1.1869,1.1869,29800000.0
2008-04-22 01:17:00,1.1871,1.1871,1.1869,1.1869,29800000.0
2008-04-22 01:18:00,1.18645,1.18677,1.18645,1.18664,29800000.0
2008-04-22 01:19:00,1.187,1.18709,1.18659,1.18691,14200000.0
2008-04-22 01:20:00,1.18674,1.18692,1.18663,1.18666,16600000.0
2008-04-22 01:21:00,1.18652,1.18699,1.18652,1.18699,3600000.0
2008-04-22 01:22:00,1.1869,1.1869,1.1869,1.1869,17600000.0
2008-04-22 01:23:00,1.18674,1.18698,1.1867,1.18677,17600000.0
2008-04-22 01:24:00,1.18635,1.18703,1.18635,1.18703,24200000.0
2008-04-22 01:25:00,1.18681,1.18681,1.18651,1.18658,14200000.0
2008-04-22 01:26:00,1.18649,1.18683,1.18641,1.18671,10000000.0
2008-04-22 01:27:00,1.18651,1.18672,1.18644,1.18659,8600000.0
2008-04-22 01:28:00,1.18652,1.1867,1.18621,1.18669,10800000.0
2008-04-22 01:29:00,1.18631,1.18631,1.18631,1.18631,2600000.0
2008-04-22 01:30:00,1.18631,1.18646,1.18631,1.18646,4800000.0
2008-04-22 01:32:00,1.18643,1.18643,1.18625,1.18625,3200000.0
2008-04-22 01:33:00,1.1867,1.1867,1.1867,1.1867,10600000.0
2008-04-22 01:34:00,1.18614,1.18651,1.18607,1.18627,10600000.0
2008-04-22 01:35:00,1.1865,1.1866,1.1865,1.1866,11400000.0
2008-04-22 01:36:00,1.18596,1.18622,1.18592,1.18605,11400000.0
2008-04-22 01:37:00,1.18613,1.18636,1.18597,1.18636,16600000.0
2008-04-22 01:38:00,1.1864,1.1865,1.1864,1.1864,5400000.0
2008-04-22 01:39:00,1.18602,1.1861,1.18602,1.1861,5400000.0
2008-04-22 01:40:00,1.18597,1.18604,1.18562,1.18562,19600000.0
2008-04-22 01:41:00,1.18595,1.18595,1.18511,1.18544,11800000.0
2008-04-22 01:42:00,1.18564,1.18631,1.18559,1.18584,69000000.0
2008-04-22 01:43:00,1.18554,1.18575,1.18546,1.18546,22800000.0
2008-04-22 01:44:00,1.18556,1.18559,1.18556,1.18559,2600000.0
2008-04-22 01:45:00,1.18567,1.18595,1.1855,1.1855,12800000.0
2008-04-22 01:46:00,1.1858,1.18599,1.18573,1.18599,7200000.0
2008-04-22 01:47:00,1.1859,1.1859,1.1859,1.1859,10600000.0
2008-04-22 01:48:00,1.18559,1.18563,1.18547,1.18558,10600000.0
2008-04-22 01:49:00,1.1859,1.1859,1.1856,1.1856,9000000.0
2008-04-22 01:50:00,1.18575,1.18575,1.18516,1.1852,9000000.0
2008-04-22 01:51:00,1.18527,1.18533,1.18514,1.18527,14600000.0
2008-04-22 01:52:00,1.18551,1.18563,1.18531,1.18534,13400000.0
2008-04-22 01:53:00,1.18521,1.18521,1.18515,1.18515,3200000.0
2008-04-22 01:54:00,1.18524,1.18574,1.1851,1.18574,11400000.0
2008-04-22 01:55:00,1.18505,1.18567,1.18487,1.18567,12800000.0
2008-04-22 01:56:00,1.1857,1.1858,1.1857,1.1857,9000000.0
2008-04-22 01:57:00,1.18474,1.18527,1.18474,1.18527,9000000.0
2008-04-22 01:58:00,1.18529,1.18561,1.18517,1.18561,26600000.0
2008-04-22 01:59:00,1.18561,1.18579,1.18541,1.18541,10200000.0
2008-04-22 02:00:00,1.18528,1.18586,1.18516,1.18516,26600000.0
2008-04-22 02:01:00,1.18495,1.1851,1.18479,1.18481,9400000.0
2008-04-22 02:02:00,1.18499,1.18506,1.18496,1.18506,4800000.0
2008-04-22 02:03:00,1.18532,1.1854,1.18519,1.1854,6800000.0
2008-04-22 02:04:00,1.18507,1.18541,1.185,1.18541,12200000.0
2008-04-22 02:05:00,1.18552,1.18563,1.18507,1.18523,16000000.0
2008-04-22 02:07:00,1.18527,1.18537,1.18499,1.1853,9800000.0
2008-04-22 02:11:00,1.18511,1.18529,1.18503,1.18529,29800000.0
2008-04-22 02:12:00,1.18516,1.18539,1.18516,1.18539,6200000.0
2008-04-22 02:13:00,1.18568,1.18581,1.18555,1.18581,14800000.0
2008-04-22 02:14:00,1.18595,1.18595,1.18541,1.18568,13600000.0
2008-04-22 02:15:00,1.1858,1.1858,1.18555,1.18567,8200000.0
2008-04-22 02:16:00,1.18562,1.18584,1.1856,1.18576,17200000.0
2008-04-22 02:18:00,1.18588,1.18595,1.18573,1.18583,15200000.0
2008-04-22 02:19:00,1.18544,1.18596,1.18544,1.18579,13000000.0
2008-04-22 02:20:00,1.18576,1.18617,1.18561,1.18561,13000000.0
2008-04-22 02:21:00,1.18596,1.18607,1.18579,1.18579,14400000.0
2008-04-22 02:22:00,1.18582,1.1861,1.18582,1.1861,9800000.0
2008-04-22 02:23:00,1.1861,1.1862,1.1861,1.1862,9200000.0
2008-04-22 02:24:00,1.18566,1.18601,1.18566,1.18601,9200000.0
2008-04-22 02:25:00,1.18574,1.18595,1.18574,1.18586,6600000.0
2008-04-22 02:27:00,1.18582,1.18648,1.18582,1.18629,8600000.0
2008-04-22 02:28:00,1.18648,1.18662,1.18618,1.18637,14200000.0
2008-04-22 02:29:00,1.18626,1.18628,1.18588,1.18588,13600000.0
2008-04-22 02:30:00,1.18644,1.18659,1.18625,1.18629,9400000.0
2008-04-22 02:31:00,1.1866,1.1867,1.1866,1.1866,15000000.0
2008-04-22 02:32:00,1.18661,1.18661,1.18621,1.18641,15000000.0
2008-04-22 02:33:00,1.18602,1.18639,1.18595,1.18595,18400000.0
2008-04-22 02:34:00,1.18648,1.18648,1.18588,1.18629,8800000.0
2008-04-22 02:35:00,1.1863,1.1864,1.1863,1.1864,11000000.0
2008-04-22 02:37:00,1.18601,1.18623,1.18601,1.18614,11000000.0
2008-04-22 02:38:00,1.18592,1.18602,1.18592,1.18602,4800000.0
2008-04-22 02:39:00,1.18604,1.18622,1.18573,1.18573,18400000.0
2008-04-22 02:40:00,1.18613,1.18627,1.186,1.18627,6400000.0
2008-04-22 02:41:00,1.18636,1.18645,1.1859,1.18609,25600000.0
2008-04-22 02:42:00,1.1866,1.1866,1.1865,1.1865,9200000.0
2008-04-22 02:43:00,1.18606,1.18617,1.18599,1.18604,9200000.0
2008-04-22 02:44:00,1.1863,1.1864,1.1862,1.1862,14000000.0
2008-04-22 02:45:00,1.18595,1.18624,1.18592,1.18602,14000000.0
2008-04-22 02:46:00,1.18546,1.18584,1.18535,1.18584,6800000.0
2008-04-22 02:47:00,1.18551,1.18584,1.1854,1.18567,17000000.0
2008-04-22 02:48:00,1.18561,1.18561,1.18534,1.18534,12800000.0
2008-04-22 02:49:00,1.18547,1.18582,1.18547,1.18582,11000000.0
2008-04-22 02:50:00,1.18575,1.18622,1.18574,1.1861,19600000.0
2008-04-22 02:51:00,1.18588,1.186,1.1855,1.18557,9000000.0
2008-04-22 02:52:00,1.18603,1.18603,1.18537,1.18566,18200000.0
2008-04-22 02:53:00,1.18569,1.18597,1.18566,1.18566,17800000.0
2008-04-22 02:54:00,1.18568,1.1862,1.18551,1.18572,30600000.0
2008-04-22 02:55:00,1.18544,1.1856,1.18544,1.1856,2000000.0
2008-04-22 02:56:00,1.18613,1.18613,1.18581,1.18581,3200000.0
2008-04-22 02:57:00,1.18576,1.18576,1.18559,1.18572,4200000.0
2008-04-22 02:58:00,1.1862,1.1864,1.186,1.186,16200000.0
2008-04-22 02:59:00,1.1853,1.18589,1.18518,1.1858,16200000.0
2008-04-22 03:00:00,1.186,1.1861,1.1859,1.1861,9200000.0
2008-04-22 03:01:00,1.186,1.1861,1.186,1.186,9200000.0
2008-04-22 03:02:00,1.18556,1.18572,1.18542,1.18565,9200000.0
2008-04-22 03:03:00,1.18543,1.18576,1.18523,1.18544,16800000.0
2008-04-22 03:04:00,1.1858,1.1859,1.1858,1.1859,9400000.0
2008-04-22 03:05:00,1.1858,1.1858,1.1854,1.18564,9400000.0
2008-04-22 03:06:00,1.18574,1.18603,1.18571,1.18571,12400000.0
2008-04-22 03:07:00,1.18554,1.18593,1.18553,1.18589,12400000.0
2008-04-22 03:08:00,1.18611,1.18622,1.18599,1.18614,9600000.0
2008-04-22 03:09:00,1.18603,1.18614,1.18596,1.18604,17000000.0
2008-04-22 03:10:00,1.18601,1.18601,1.18591,1.18591,3200000.0
2008-04-22 03:11:00,1.18586,1.18626,1.18577,1.18622,11200000.0
2008-04-22 03:12:00,1.18644,1.18663,1.18637,1.18637,13400000.0
2008-04-22 03:13:00,1.18639,1.18639,1.18581,1.18581,4200000.0
2008-04-22 03:14:00,1.18612,1.18648,1.18607,1.18619,13000000.0
2008-04-22 03:15:00,1.18622,1.18622,1.18568,1.18571,14400000.0
2008-04-22 03:16:00,1.186,1.18613,1.18586,1.18608,11600000.0
2008-04-22 03:17:00,1.18595,1.18604,1.1858,1.18592,18400000.0
2008-04-22 03:18:00,1.18566,1.18597,1.1854,1.18557,14800000.0
2008-04-22 03:19:00,1.18583,1.18592,1.18566,1.18567,11800000.0
2008-04-22 03:20:00,1.18579,1.1859,1.18544,1.18544,11200000.0
2008-04-22 03:21:00,1.18565,1.18602,1.18565,1.18596,14200000.0
2008-04-22 03:22:00,1.1856,1.18581,1.1854,1.18569,6800000.0
2008-04-22 03:23:00,1.1856,1.1861,1.1856,1.1861,10600000.0
2008-04-22 03:24:00,1.18577,1.18601,1.18568,1.18601,8000000.0
2008-04-22 03:25:00,1.18543,1.18601,1.18543,1.18589,11800000.0
2008-04-22 03:26:00,1.1865,1.1865,1.1864,1.1865,4200000.0
2008-04-22 03:27:00,1.1864,1.1864,1.1864,1.1864,4200000.0
2008-04-22 03:28:00,1.18608,1.18626,1.18564,1.18564,4200000.0
2008-04-22 03:29:00,1.18625,1.18625,1.18594,1.18594,18200000.0
2008-04-22 03:30:00,1.18588,1.18636,1.18567,1.18636,15600000.0
2008-04-22 03:31:00,1.1864,1.1865,1.1864,1.1865,22800000.0
2008-04-22 03:32:00,1.18624,1.18624,1.186,1.186,22800000.0
2008-04-22 03:33:00,1.18593,1.1864,1.18562,1.1864,7800000.0
2008-04-22 03:34:00,1.18606,1.18611,1.18606,1.18609,8400000.0
2008-04-22 03:35:00,1.18619,1.18619,1.18584,1.18584,19400000.0
2008-04-22 03:36:00,1.18613,1.18629,1.1858,1.18626,10000000.0
2008-04-22 03:37:00,1.18594,1.18635,1.18594,1.18615,6200000.0
2008-04-22 03:38:00,1.18625,1.18639,1.18601,1.18601,12400000.0
2008-04-22 03:39:00,1.1864,1.1866,1.1864,1.1866,10800000.0
2008-04-22 03:40:00,1.1865,1.1866,1.1863,1.1863,10800000.0
2008-04-22 03:41:00,1.186,1.18622,1.186,1.18622,10800000.0
2008-04-22 03:42:00,1.18594,1.1866,1.18594,1.18621,19400000.0
2008-04-22 03:43:00,1.18606,1.18626,1.1859,1.1859,11200000.0
2008-04-22 03:44:00,1.18608,1.1863,1.18608,1.18613,11200000.0
2008-04-22 03:45:00,1.18641,1.18668,1.18641,1.18668,4800000.0
2008-04-22 03:46:00,1.18638,1.18669,1.18627,1.18641,23800000.0
2008-04-22 03:47:00,1.18658,1.18675,1.18641,1.18673,17400000.0
2008-04-22 03:48:00,1.18643,1.18687,1.18608,1.18614,17400000.0
2008-04-22 03:49:00,1.18627,1.18627,1.18595,1.18596,8600000.0
2008-04-22 03:50:00,1.1858,1.18643,1.1858,1.18627,15200000.0
2008-04-22 03:51:00,1.18619,1.18619,1.18583,1.18584,7400000.0
2008-04-22 03:52:00,1.18586,1.18616,1.18582,1.18616,8400000.0
2008-04-22 03:53:00,1.18642,1.18645,1.18609,1.18613,28800000.0
2008-04-22 03:54:00,1.18651,1.18714,1.18651,1.18694,9400000.0
2008-04-22 03:55:00,1.18649,1.18672,1.18607,1.18607,18000000.0
2008-04-22 03:56:00,1.18576,1.18658,1.18576,1.18601,10600000.0
2008-04-22 03:57:00,1.18608,1.18628,1.18596,1.18622,16400000.0
2008-04-22 03:58:00,1.1869,1.1869,1.1866,1.1866,5600000.0
2008-04-22 03:59:00,1.1867,1.1867,1.1865,1.1867,5600000.0
2008-04-22 04:01:00,1.18617,1.18617,1.18604,1.18605,5600000.0
2008-04-22 04:02:00,1.18612,1.18628,1.18589,1.18628,16400000.0
2008-04-22 04:03:00,1.18619,1.18656,1.18619,1.18628,6200000.0
2008-04-22 04:04:00,1.18614,1.18631,1.18606,1.18618,22400000.0
2008-04-22 04:05:00,1.1856,1.1856,1.18541,1.18548,11600000.0
2008-04-22 04:06:00,1.18584,1.18601,1.18581,1.18601,5600000.0
2008-04-22 04:07:00,1.18597,1.18597,1.18552,1.18561,5200000.0
2008-04-22 04:08:00,1.18529,1.18551,1.18509,1.18509,6800000.0
2008-04-22 04:09:00,1.18543,1.18554,1.18528,1.18553,5600000.0
2008-04-22 04:10:00,1.18551,1.18551,1.18497,1.18529,19200000.0
2008-04-22 04:11:00,1.18517,1.18534,1.18493,1.18534,6800000.0
2008-04-22 04:12:00,1.18507,1.18559,1.18507,1.18534,10200000.0
2008-04-22 04:14:00,1.18536,1.18565,1.18536,1.1856,8800000.0
2008-04-22 04:15:00,1.18555,1.18555,1.18519,1.18547,10800000.0
2008-04-22 04:16:00,1.18522,1.18573,1.18522,1.18532,20800000.0
2008-04-22 04:17:00,1.18555,1.18573,1.18544,1.18544,9400000.0
2008-04-22 04:18:00,1.18579,1.18579,1.1853,1.1853,14200000.0
2008-04-22 04:19:00,1.18529,1.18581,1.18529,1.18537,5000000.0
2008-04-22 04:20:00,1.18521,1.18544,1.18515,1.18515,15600000.0
2008-04-22 04:21:00,1.18583,1.18583,1.1854,1.18568,4600000.0
2008-04-22 04:22:00,1.18556,1.18556,1.18544,1.18544,3200000.0
2008-04-22 04:23:00,1.18545,1.18545,1.18503,1.18503,13000000.0
2008-04-22 04:24:00,1.18496,1.1855,1.18468,1.1855,9000000.0
2008-04-22 04:25:00,1.18564,1.18597,1.18555,1.18597,12000000.0
2008-04-22 04:26:00,1.18529,1.18564,1.18529,1.18564,11800000.0
2008-04-22 04:27:00,1.18501,1.18555,1.18491,1.18506,18400000.0
2008-04-22 04:28:00,1.18495,1.18564,1.18494,1.18515,20200000.0
2008-04-22 04:29:00,1.18562,1.18562,1.18489,1.18489,11000000.0
2008-04-22 04:30:00,1.18509,1.18517,1.18485,1.18517,6800000.0
2008-04-22 04:31:00,1.18513,1.18515,1.18469,1.18515,8800000.0
2008-04-22 04:32:00,1.18498,1.18527,1.18498,1.1851,16600000.0
2008-04-22 04:33:00,1.18487,1.18503,1.18483,1.18501,13200000.0
2008-04-22 04:34:00,1.18507,1.18513,1.18491,1.18506,9400000.0
2008-04-22 04:35:00,1.18507,1.18565,1.18496,1.18521,12200000.0
2008-04-22 04:36:00,1.1856,1.1856,1.1854,1.1856,17400000.0
2008-04-22 04:37:00,1.18506,1.1854,1.18498,1.1854,17400000.0
2008-04-22 04:38:00,1.18545,1.18545,1.18521,1.18521,4200000.0
2008-04-22 04:39:00,1.18532,1.1858,1.18526,1.18564,8800000.0
2008-04-22 04:40:00,1.18574,1.18579,1.18553,1.18554,16600000.0
2008-04-22 04:41:00,1.1859,1.18595,1.18564,1.18564,6200000.0
2008-04-22 04:42:00,1.18571,1.18616,1.18571,1.18579,16600000.0
2008-04-22 04:43:00,1.18574,1.18577,1.18552,1.1856,12200000.0
2008-04-22 04:44:00,1.18591,1.18611,1.18544,1.18544,16000000.0
2008-04-22 04:45:00,1.186,1.1862,1.186,1.1862,10800000.0
2008-04-22 04:46:00,1.18578,1.18603,1.18548,1.18603,10800000.0
2008-04-22 04:48:00,1.1862,1.1862,1.1862,1.1862,5600000.0
2008-04-22 04:49:00,1.1863,1.1863,1.1863,1.1863,5600000.0
2008-04-22 04:50:00,1.18587,1.18587,1.18572,1.18572,5600000.0
2008-04-22 04:51:00,1.18582,1.18615,1.18574,1.18574,7400000.0
2008-04-22 04:56:00,1.1862,1.1862,1.1862,1.1862,10200000.0
2008-04-22 04:58:00,1.18574,1.18599,1.18546,1.18546,10200000.0
2008-04-22 04:59:00,1.18587,1.18589,1.18566,1.18576,22400000.0
2008-04-22 05:00:00,1.18572,1.1859,1.18569,1.1857,17800000.0
2008-04-22 05:01:00,1.1862,1.1862,1.1862,1.1862,5800000.0
2008-04-22 05:03:00,1.186,1.186,1.18555,1.18555,5800000.0
2008-04-22 05:04:00,1.18563,1.18564,1.18563,1.18564,2600000.0
2008-04-22 05:06:00,1.18577,1.18591,1.18565,1.18587,6200000.0
2008-04-22 05:07:00,1.18585,1.18589,1.18549,1.1856,17400000.0
2008-04-22 05:08:00,1.186,1.186,1.186,1.186,5000000.0
2008-04-22 05:09:00,1.1859,1.1859,1.1859,1.1859,5000000.0
2008-04-22 05:10:00,1.186,1.186,1.186,1.186,5000000.0
2008-04-22 05:11:00,1.1859,1.1859,1.1859,1.1859,5000000.0
2008-04-22 05:12:00,1.18564,1.18564,1.18537,1.18537,5000000.0
2008-04-22 05:13:00,1.18593,1.18593,1.18537,1.18548,11000000.0
2008-04-22 05:14:00,1.18545,1.18581,1.18523,1.18559,14600000.0
2008-04-22 05:15:00,1.18574,1.18604,1.18549,1.18576,10600000.0
2008-04-22 05:18:00,1.18571,1.18571,1.18553,1.18553,3200000.0
2008-04-22 05:19:00,1.1859,1.1859,1.1859,1.1859,12200000.0
2008-04-22 05:20:00,1.18575,1.18591,1.1857,1.18571,12200000.0
2008-04-22 05:21:00,1.18559,1.18559,1.18556,1.18556,5000000.0
2008-04-22 05:22:00,1.18579,1.18609,1.18579,1.18609,11400000.0
2008-04-22 05:23:00,1.18611,1.18622,1.18604,1.18604,7400000.0
2008-04-22 05:24:00,1.18599,1.18602,1.18599,1.18602,4000000.0
2008-04-22 05:25:00,1.1864,1.1865,1.1864,1.1864,7200000.0
2008-04-22 05:26:00,1.18614,1.18614,1.18579,1.18608,7200000.0
2008-04-22 05:27:00,1.1862,1.1862,1.1862,1.1862,5800000.0
2008-04-22 05:28:00,1.18599,1.18603,1.18574,1.18603,5800000.0
2008-04-22 05:29:00,1.18577,1.18643,1.18577,1.18599,17200000.0
2008-04-22 05:30:00,1.18587,1.18599,1.18542,1.18547,15000000.0
2008-04-22 05:31:00,1.18505,1.18579,1.18505,1.18552,12800000.0
2008-04-22 05:32:00,1.1857,1.18576,1.1857,1.18576,2600000.0
2008-04-22 05:33:00,1.1861,1.1861,1.1861,1.1861,13600000.0
2008-04-22 05:34:00,1.18575,1.18598,1.18551,1.1857,13600000.0
2008-04-22 05:35:00,1.18571,1.18571,1.18568,1.18568,2000000.0
2008-04-22 05:36:00,1.18581,1.18605,1.18553,1.18566,8800000.0
2008-04-22 05:37:00,1.18567,1.18567,1.18508,1.18549,15800000.0
2008-04-22 05:38:00,1.18535,1.1857,1.18535,1.18545,14800000.0
2008-04-22 05:39:00,1.18536,1.18536,1.18497,1.18499,19200000.0
2008-04-22 05:40:00,1.18541,1.18547,1.18483,1.18526,17600000.0
2008-04-22 05:41:00,1.18526,1.18553,1.18501,1.18518,20200000.0
2008-04-22 05:42:00,1.18521,1.18561,1.18521,1.18529,11400000.0
2008-04-22 05:43:00,1.1858,1.1858,1.1854,1.1856,11400000.0
2008-04-22 05:44:00,1.18534,1.18555,1.18534,1.1855,11400000.0
2008-04-22 05:45:00,1.18549,1.18549,1.18542,1.18542,3400000.0
2008-04-22 05:46:00,1.18507,1.18551,1.18502,1.18529,11600000.0
2008-04-22 05:47:00,1.18506,1.18528,1.18497,1.18528,5800000.0
2008-04-22 05:48:00,1.1856,1.1856,1.1854,1.1856,4200000.0
2008-04-22 05:49:00,1.18529,1.18555,1.18528,1.18555,4200000.0
2008-04-22 05:50:00,1.18495,1.1857,1.18495,1.18545,18000000.0
2008-04-22 05:51:00,1.18495,1.18522,1.18477,1.18522,8800000.0
2008-04-22 05:52:00,1.18561,1.18561,1.18502,1.18536,10800000.0
2008-04-22 05:53:00,1.1856,1.1856,1.1854,1.1854,8400000.0
2008-04-22 05:54:00,1.18482,1.18524,1.18482,1.18515,8400000.0
2008-04-22 05:55:00,1.18513,1.18549,1.18513,1.1852,11200000.0
2008-04-22 05:56:00,1.18532,1.18574,1.18532,1.18574,6400000.0
2008-04-22 05:57:00,1.186,1.186,1.186,1.186,14000000.0
2008-04-22 05:59:00,1.18532,1.18573,1.18531,1.18532,14000000.0
2008-04-22 06:00:00,1.18581,1.18581,1.18549,1.18549,3200000.0
2008-04-22 06:01:00,1.18547,1.18621,1.18547,1.18597,4200000.0
2008-04-22 06:02:00,1.18602,1.18647,1.18575,1.18575,22200000.0
2008-04-22 06:03:00,1.18556,1.18619,1.18556,1.18598,19400000.0
2008-04-22 06:04:00,1.1858,1.18581,1.18568,1.18574,12200000.0
2008-04-22 06:05:00,1.1862,1.1862,1.186,1.186,8400000.0
2008-04-22 06:06:00,1.1861,1.1861,1.186,1.186,8400000.0
2008-04-22 06:07:00,1.1861,1.1861,1.186,1.1861,8400000.0
2008-04-22 06:08:00,1.18541,1.18627,1.18541,1.18604,8400000.0
2008-04-22 06:09:00,1.18607,1.18614,1.1858,1.1859,16400000.0
2008-04-22 06:11:00,1.186,1.1862,1.186,1.1862,8800000.0
2008-04-22 06:12:00,1.1864,1.1864,1.1862,1.1862,8800000.0
2008-04-22 06:13:00,1.18609,1.18617,1.1858,1.18617,8800000.0
2008-04-22 06:14:00,1.186,1.18617,1.18585,1.18585,8400000.0
2008-04-22 06:15:00,1.1865,1.1865,1.1864,1.1864,14200000.0
2008-04-22 06:16:00,1.1863,1.1864,1.1863,1.1864,14200000.0
2008-04-22 06:17:00,1.18581,1.18624,1.18551,1.18624,14200000.0
2008-04-22 06:18:00,1.18567,1.18577,1.18549,1.18577,9800000.0
2008-04-22 06:19:00,1.1862,1.1862,1.1861,1.1861,15600000.0
2008-04-22 06:20:00,1.1862,1.1862,1.186,1.186,15600000.0
2008-04-22 06:21:00,1.18573,1.18617,1.18539,1.18539,15600000.0
2008-04-22 06:22:00,1.18546,1.18587,1.18545,1.18566,9200000.0
2008-04-22 06:23:00,1.18586,1.18586,1.18527,1.18541,9600000.0
2008-04-22 06:24:00,1.18533,1.18537,1.18511,1.18511,12400000.0
2008-04-22 06:25:00,1.1857,1.1857,1.1856,1.1856,14400000.0
2008-04-22 06:26:00,1.18515,1.18515,1.185,1.18508,14400000.0
2008-04-22 06:27:00,1.18525,1.18533,1.18523,1.18523,6000000.0
2008-04-22 06:28:00,1.18504,1.18504,1.1849,1.1849,5000000.0
2008-04-22 06:29:00,1.18455,1.18499,1.18455,1.18496,14400000.0
2008-04-22 06:30:00,1.18494,1.18517,1.18494,1.18517,3200000.0
2008-04-22 06:31:00,1.18527,1.18551,1.18527,1.18551,5800000.0
2008-04-22 06:32:00,1.186,1.186,1.1859,1.1859,10000000.0
2008-04-22 06:33:00,1.18552,1.18553,1.18525,1.18541,10000000.0
2008-04-22 06:34:00,1.18531,1.18559,1.18492,1.18559,18000000.0
2008-04-22 06:35:00,1.18494,1.18495,1.1846,1.1846,5200000.0
2008-04-22 06:36:00,1.18535,1.18535,1.18477,1.18491,3600000.0
2008-04-22 06:37:00,1.18502,1.18523,1.18479,1.18501,12800000.0
2008-04-22 06:38:00,1.1849,1.18512,1.1849,1.18512,6800000.0
2008-04-22 06:39:00,1.18491,1.18526,1.18491,1.18509,13200000.0
2008-04-22 06:40:00,1.18476,1.18494,1.1844,1.18443,10000000.0
2008-04-22 06:41:00,1.18461,1.18511,1.18451,1.1849,17400000.0
2008-04-22 06:42:00,1.18485,1.18503,1.1847,1.1847,16000000.0
2008-04-22 06:43:00,1.185,1.185,1.185,1.185,4800000.0
2008-04-22 06:44:00,1.1852,1.1852,1.1852,1.1852,4800000.0
2008-04-22 06:45:00,1.18467,1.185,1.18467,1.185,4800000.0
2008-04-22 06:46:00,1.18488,1.18488,1.18467,1.18478,16800000.0
2008-04-22 06:47:00,1.18505,1.18505,1.18429,1.1844,8400000.0
2008-04-22 06:48:00,1.1848,1.185,1.1848,1.185,10800000.0
2008-04-22 06:50:00,1.18481,1.18499,1.18458,1.18484,10800000.0
2008-04-22 06:51:00,1.18489,1.18529,1.18489,1.18499,14000000.0
2008-04-22 06:52:00,1.18502,1.18552,1.18452,1.18452,12800000.0
2008-04-22 06:53:00,1.18431,1.18431,1.18415,1.18429,6800000.0
2008-04-22 06:54:00,1.18429,1.18453,1.18371,1.18371,13800000.0
2008-04-22 06:55:00,1.18421,1.18474,1.18419,1.18446,11000000.0
2008-04-22 06:56:00,1.18413,1.18439,1.18405,1.18439,7400000.0
2008-04-22 06:57:00,1.18439,1.18468,1.18426,1.18434,18600000.0
2008-04-22 06:58:00,1.18469,1.18469,1.184,1.18418,7800000.0
2008-04-22 06:59:00,1.18425,1.18451,1.18407,1.18451,14400000.0
2008-04-22 07:00:00,1.18443,1.18468,1.18438,1.1844,15800000.0
2008-04-22 07:01:00,1.18427,1.1847,1.18427,1.1847,3200000.0
2008-04-22 07:02:00,1.1846,1.1846,1.1843,1.1844,9400000.0
2008-04-22 07:03:00,1.18437,1.18439,1.18437,1.18439,9400000.0
2008-04-22 07:04:00,1.18427,1.18462,1.18403,1.18462,5600000.0
2008-04-22 07:05:00,1.18408,1.18423,1.18392,1.18413,21000000.0
2008-04-22 07:06:00,1.1845,1.1846,1.1845,1.1846,17400000.0
2008-04-22 07:07:00,1.18432,1.18432,1.18371,1.18407,17400000.0
2008-04-22 07:08:00,1.18386,1.18406,1.18386,1.18406,5600000.0
2008-04-22 07:09:00,1.18364,1.18424,1.18355,1.18368,24400000.0
2008-04-22 07:10:00,1.18365,1.18398,1.18361,1.1838,11600000.0
2008-04-22 07:11:00,1.18376,1.18396,1.18327,1.18365,9200000.0
2008-04-22 07:12:00,1.1842,1.1842,1.18354,1.18364,11000000.0
2008-04-22 07:13:00,1.18384,1.18408,1.18348,1.184,11600000.0
2008-04-22 07:14:00,1.18419,1.18473,1.1841,1.1841,10000000.0
2008-04-22 07:15:00,1.18382,1.1847,1.18356,1.1847,20200000.0
2008-04-22 07:16:00,1.1847,1.1848,1.1847,1.1848,18800000.0
2008-04-22 07:18:00,1.18462,1.18488,1.18416,1.18417,18800000.0
2008-04-22 07:19:00,1.18437,1.18471,1.18433,1.18453,9800000.0
2008-04-22 07:20:00,1.18474,1.18496,1.18474,1.18483,4200000.0
2008-04-22 07:21:00,1.1848,1.185,1.1848,1.1848,18000000.0
2008-04-22 07:22:00,1.18447,1.18471,1.18429,1.18471,18000000.0
2008-04-22 07:23:00,1.1848,1.185,1.1848,1.185,8000000.0
2008-04-22 07:24:00,1.1846,1.18501,1.1846,1.1848,8000000.0
2008-04-22 07:25:00,1.18388,1.18478,1.18388,1.18426,16400000.0
2008-04-22 07:26:00,1.18431,1.18462,1.18427,1.18462,7800000.0
2008-04-22 07:27:00,1.18433,1.18459,1.18425,1.18428,13000000.0
2008-04-22 07:28:00,1.1846,1.1849,1.18441,1.1849,14600000.0
2008-04-22 07:29:00,1.18439,1.1845,1.18401,1.18446,8200000.0
2008-04-22 07:30:00,1.18481,1.18497,1.18438,1.18453,6200000.0
2008-04-22 07:31:00,1.18441,1.18441,1.18414,1.18424,8800000.0
2008-04-22 07:32:00,1.18459,1.18459,1.18415,1.18448,14800000.0
2008-04-22 07:33:00,1.18437,1.18437,1.18419,1.18419,12600000.0
2008-04-22 07:34:00,1.18437,1.18437,1.18403,1.18411,7400000.0
2008-04-22 07:35:00,1.18429,1.18469,1.18429,1.18469,3200000.0
2008-04-22 07:36:00,1.18477,1.1851,1.1847,1.1847,19800000.0
2008-04-22 07:37:00,1.18501,1.18514,1.18442,1.18442,29600000.0
2008-04-22 07:38:00,1.18456,1.18499,1.18454,1.18499,13400000.0
2008-04-22 07:39:00,1.18469,1.18532,1.18439,1.18532,12600000.0
2008-04-22 07:40:00,1.18486,1.18514,1.18437,1.18437,19400000.0
2008-04-22 07:41:00,1.18442,1.18442,1.18392,1.18412,23600000.0
2008-04-22 07:42:00,1.18446,1.18484,1.18443,1.18443,10400000.0
2008-04-22 07:43:00,1.18472,1.18498,1.18428,1.18454,12600000.0
2008-04-22 07:44:00,1.18459,1.18475,1.18427,1.18455,22200000.0
2008-04-22 07:45:00,1.18457,1.1847,1.18436,1.18464,8200000.0
2008-04-22 07:46:00,1.18436,1.1848,1.18435,1.18435,8800000.0
2008-04-22 07:47:00,1.18478,1.18478,1.18455,1.18455,3200000.0
2008-04-22 07:48:00,1.18454,1.18454,1.18417,1.18417,14800000.0
2008-04-22 07:49:00,1.1847,1.1847,1.1846,1.1846,18000000.0
2008-04-22 07:50:00,1.18456,1.18456,1.18398,1.18406,18000000.0
2008-04-22 07:51:00,1.18425,1.18429,1.18397,1.18402,10400000.0
2008-04-22 07:52:00,1.18401,1.18413,1.18373,1.18402,11400000.0
2008-04-22 07:53:00,1.18388,1.18393,1.18378,1.18389,10000000.0
2008-04-22 07:54:00,1.18432,1.18438,1.18386,1.18408,12200000.0
2008-04-22 07:55:00,1.18401,1.18433,1.18398,1.18412,7400000.0
2008-04-22 07:56:00,1.18435,1.18435,1.18389,1.18389,8000000.0
2008-04-22 07:57:00,1.18434,1.18519,1.18433,1.18475,10200000.0
2008-04-22 07:58:00,1.18495,1.18509,1.18494,1.18502,6800000.0
2008-04-22 07:59:00,1.18551,1.18572,1.18513,1.18572,20400000.0
2008-04-22 08:00:00,1.18536,1.18622,1.18536,1.18622,10000000.0
2008-04-22 08:01:00,1.1863,1.1866,1.1863,1.18632,14400000.0
2008-04-22 08:02:00,1.18642,1.18686,1.18621,1.18621,7800000.0
2008-04-22 08:03:00,1.18688,1.18722,1.18688,1.18722,8400000.0
2008-04-22 08:04:00,1.18698,1.1873,1.18682,1.18701,16200000.0
2008-04-22 08:05:00,1.18692,1.18693,1.18655,1.18679,20200000.0
2008-04-22 08:06:00,1.18639,1.1867,1.18629,1.18651,19200000.0
2008-04-22 08:07:00,1.18672,1.18672,1.18626,1.18626,12400000.0
2008-04-22 08:08:00,1.18618,1.18633,1.18596,1.18632,24200000.0
2008-04-22 08:09:00,1.18584,1.18633,1.18578,1.18578,8400000.0
2008-04-22 08:10:00,1.18598,1.18598,1.1856,1.18567,21400000.0
2008-04-22 08:11:00,1.18522,1.18588,1.18522,1.18582,20200000.0
2008-04-22 08:12:00,1.18591,1.18591,1.18537,1.18561,27800000.0
2008-04-22 08:13:00,1.18518,1.18581,1.18518,1.18572,16800000.0
2008-04-22 08:14:00,1.18607,1.18607,1.18577,1.1858,5600000.0
2008-04-22 08:15:00,1.18573,1.18626,1.18568,1.18581,17400000.0
2008-04-22 08:16:00,1.18612,1.18612,1.18594,1.18594,13800000.0
2008-04-22 08:17:00,1.18628,1.1864,1.18585,1.18603,9200000.0
2008-04-22 08:18:00,1.18622,1.18659,1.18602,1.18659,10800000.0
2008-04-22 08:19:00,1.18633,1.18662,1.18615,1.18662,9000000.0
2008-04-22 08:20:00,1.18639,1.18692,1.18639,1.18652,14800000.0
2008-04-22 08:21:00,1.18671,1.18671,1.18616,1.18648,23600000.0
2008-04-22 08:22:00,1.18687,1.1871,1.18681,1.187,7800000.0
2008-04-22 08:23:00,1.1871,1.1873,1.1871,1.1873,5200000.0
2008-04-22 08:24:00,1.1866,1.18708,1.1866,1.18708,5200000.0
2008-04-22 08:25:00,1.18688,1.187,1.18649,1.18649,11200000.0
2008-04-22 08:26:00,1.18699,1.18699,1.18674,1.18685,7400000.0
2008-04-22 08:27:00,1.18651,1.18678,1.18647,1.18647,4800000.0
2008-04-22 08:28:00,1.18695,1.18704,1.18672,1.18672,15600000.0
2008-04-22 08:29:00,1.18689,1.18742,1.18689,1.18705,11600000.0
2008-04-22 08:30:00,1.18665,1.18682,1.18635,1.18682,23200000.0
2008-04-22 08:31:00,1.18679,1.18679,1.18634,1.18638,17000000.0
2008-04-22 08:32:00,1.18639,1.18693,1.18639,1.18693,8200000.0
2008-04-22 08:33:00,1.1869,1.1871,1.1869,1.1871,5800000.0
2008-04-22 08:34:00,1.18692,1.18715,1.18687,1.18715,5800000.0
2008-04-22 08:35:00,1.18702,1.18769,1.18685,1.18699,13800000.0
2008-04-22 08:36:00,1.18681,1.18706,1.18673,1.18686,6800000.0
2008-04-22 08:37:00,1.18698,1.18726,1.18644,1.18676,15800000.0
2008-04-22 08:38:00,1.18686,1.18729,1.18686,1.18689,11200000.0
2008-04-22 08:39:00,1.18677,1.18687,1.18665,1.18677,12600000.0
2008-04-22 08:40:00,1.18665,1.18727,1.18643,1.18671,12600000.0
2008-04-22 08:41:00,1.18622,1.18668,1.18562,1.18668,9600000.0
2008-04-22 08:42:00,1.18691,1.18777,1.18685,1.18751,27400000.0
2008-04-22 08:43:00,1.18813,1.18813,1.18744,1.18756,10800000.0
2008-04-22 08:44:00,1.18762,1.18768,1.18738,1.18768,18400000.0
2008-04-22 08:45:00,1.1872,1.18741,1.18708,1.18708,9800000.0
2008-04-22 08:46:00,1.18713,1.18727,1.18703,1.18714,13200000.0
2008-04-22 08:47:00,1.18726,1.1877,1.18717,1.18743,16400000.0
2008-04-22 08:48:00,1.18684,1.18684,1.18616,1.18616,15800000.0
2008-04-22 08:49:00,1.18688,1.18713,1.18688,1.18706,6200000.0
2008-04-22 08:50:00,1.18727,1.18738,1.18698,1.18717,8800000.0
2008-04-22 08:51:00,1.18728,1.18728,1.18706,1.18718,10000000.0
2008-04-22 08:52:00,1.18734,1.18789,1.18734,1.18789,17000000.0
2008-04-22 08:53:00,1.18804,1.18808,1.18762,1.1878,20400000.0
2008-04-22 08:54:00,1.1881,1.18812,1.18789,1.18802,19400000.0
2008-04-22 08:55:00,1.18813,1.18842,1.18813,1.18842,13000000.0
2008-04-22 08:56:00,1.18801,1.18885,1.18801,1.1884,25800000.0
2008-04-22 08:57:00,1.18842,1.18842,1.18786,1.18805,13000000.0
2008-04-22 08:58:00,1.18814,1.18849,1.18797,1.1883,11800000.0
2008-04-22 08:59:00,1.18788,1.18854,1.18788,1.18854,9800000.0
2008-04-22 09:00:00,1.18854,1.18854,1.1882,1.1884,8200000.0
2008-04-22 09:01:00,1.1881,1.1884,1.188,1.1883,18800000.0
2008-04-22 09:02:00,1.18811,1.18815,1.18774,1.18783,23800000.0
2008-04-22 09:03:00,1.18817,1.18817,1.1878,1.1878,4000000.0
2008-04-22 09:04:00,1.18785,1.18823,1.18767,1.18785,18000000.0
2008-04-22 09:05:00,1.18768,1.18768,1.18732,1.18732,10400000.0
2008-04-22 09:06:00,1.18723,1.18765,1.18706,1.18765,21200000.0
2008-04-22 09:07:00,1.18693,1.18759,1.1869,1.18759,16800000.0
2008-04-22 09:08:00,1.18735,1.18735,1.1865,1.18661,21800000.0
2008-04-22 09:09:00,1.187,1.18701,1.18637,1.18691,12000000.0
2008-04-22 09:10:00,1.18694,1.18694,1.18666,1.1868,7400000.0
2008-04-22 09:11:00,1.18666,1.18704,1.18651,1.18698,8400000.0
2008-04-22 09:12:00,1.18674,1.18701,1.18674,1.18694,11400000.0
2008-04-22 09:13:00,1.18654,1.18664,1.18643,1.18648,12800000.0
2008-04-22 09:14:00,1.1865,1.18664,1.18632,1.18664,14400000.0
2008-04-22 09:15:00,1.18687,1.18687,1.18652,1.18679,25200000.0
2008-04-22 09:16:00,1.18665,1.18712,1.18665,1.18712,10800000.0
2008-04-22 09:17:00,1.18678,1.18701,1.18622,1.18622,14200000.0
2008-04-22 09:18:00,1.18669,1.18701,1.18644,1.18644,16600000.0
2008-04-22 09:19:00,1.18618,1.18628,1.18587,1.18603,10400000.0
2008-04-22 09:20:00,1.18617,1.18652,1.18617,1.18635,8400000.0
2008-04-22 09:21:00,1.18633,1.18633,1.18595,1.18614,8800000.0
2008-04-22 09:22:00,1.1859,1.18653,1.1859,1.18595,14200000.0
2008-04-22 09:23:00,1.18623,1.18646,1.18613,1.18613,12000000.0
2008-04-22 09:24:00,1.18633,1.18649,1.18613,1.18632,10000000.0
2008-04-22 09:25:00,1.18567,1.18585,1.18567,1.18578,30200000.0
2008-04-22 09:26:00,1.18611,1.18655,1.18597,1.18655,10000000.0
2008-04-22 09:27:00,1.18603,1.18614,1.18565,1.18584,13800000.0
2008-04-22 09:28:00,1.18565,1.18633,1.18565,1.18624,13200000.0
2008-04-22 09:29:00,1.18651,1.18651,1.1857,1.18585,4200000.0
2008-04-22 09:30:00,1.18579,1.18579,1.1856,1.18572,6800000.0
2008-04-22 09:31:00,1.18582,1.18585,1.18561,1.18583,11600000.0
2008-04-22 09:32:00,1.18578,1.18608,1.18572,1.18584,10000000.0
2008-04-22 09:33:00,1.18605,1.18613,1.18601,1.18607,7800000.0
2008-04-22 09:34:00,1.18645,1.18676,1.18613,1.18621,10000000.0
2008-04-22 09:35:00,1.18639,1.18657,1.18622,1.18636,12400000.0
2008-04-22 09:36:00,1.18653,1.1867,1.18653,1.1867,9600000.0
2008-04-22 09:37:00,1.1867,1.18671,1.18633,1.18633,13800000.0
2008-04-22 09:38:00,1.18644,1.1866,1.18619,1.18652,31000000.0
2008-04-22 09:39:00,1.18678,1.18678,1.18642,1.18648,9000000.0
2008-04-22 09:40:00,1.1867,1.1869,1.1867,1.1869,9400000.0
2008-04-22 09:41:00,1.18662,1.18662,1.186,1.18648,9400000.0
2008-04-22 09:42:00,1.18632,1.18669,1.18632,1.18642,10000000.0
2008-04-22 09:43:00,1.18654,1.18674,1.18637,1.18649,12200000.0
2008-04-22 09:44:00,1.18634,1.18678,1.18619,1.18678,12600000.0
2008-04-22 09:45:00,1.18658,1.18699,1.18646,1.18653,17000000.0
2008-04-22 09:46:00,1.1865,1.1865,1.18614,1.1864,6800000.0
2008-04-22 09:47:00,1.18661,1.18679,1.18619,1.18629,10600000.0
2008-04-22 09:48:00,1.18614,1.18614,1.18583,1.18583,30800000.0
2008-04-22 09:49:00,1.18601,1.18632,1.18601,1.18619,17600000.0
2008-04-22 09:50:00,1.18625,1.1863,1.18564,1.1857,20000000.0
2008-04-22 09:51:00,1.18594,1.18606,1.18568,1.18582,12400000.0
2008-04-22 09:52:00,1.18639,1.18639,1.18588,1.18588,17200000.0
2008-04-22 09:53:00,1.18599,1.18603,1.18572,1.18602,7400000.0
2008-04-22 09:54:00,1.1854,1.18568,1.18524,1.18568,19800000.0
2008-04-22 09:55:00,1.18591,1.18623,1.18562,1.18589,9000000.0
2008-04-22 09:56:00,1.18623,1.18659,1.18617,1.18632,19400000.0
2008-04-22 09:57:00,1.18626,1.18677,1.18622,1.18622,10800000.0
2008-04-22 09:58:00,1.18636,1.18677,1.18634,1.18648,22800000.0
2008-04-22 09:59:00,1.18634,1.1864,1.18606,1.18623,11600000.0
2008-04-22 10:00:00,1.18629,1.1864,1.18597,1.1864,17200000.0
2008-04-22 10:01:00,1.18614,1.18649,1.186,1.18647,19400000.0
2008-04-22 10:02:00,1.18637,1.18637,1.18544,1.18625,9400000.0
2008-04-22 10:03:00,1.18609,1.18627,1.18609,1.18627,2600000.0
2008-04-22 10:04:00,1.18624,1.18632,1.18619,1.18619,9000000.0
2008-04-22 10:05:00,1.18663,1.18665,1.1864,1.18651,9400000.0
2008-04-22 10:06:00,1.18657,1.18687,1.1861,1.18634,10000000.0
2008-04-22 10:07:00,1.18623,1.18708,1.18623,1.18675,8600000.0
2008-04-22 10:08:00,1.18659,1.18716,1.18657,1.18657,15200000.0
2008-04-22 10:09:00,1.18666,1.18708,1.18665,1.18681,9400000.0
2008-04-22 10:10:00,1.18669,1.18671,1.18616,1.18646,17000000.0
2008-04-22 10:11:00,1.18645,1.1866,1.18622,1.18645,20800000.0
2008-04-22 10:12:00,1.1864,1.18667,1.1863,1.1863,9200000.0
2008-04-22 10:13:00,1.18655,1.18657,1.18617,1.18631,15000000.0
2008-04-22 10:14:00,1.18617,1.18659,1.1861,1.1861,15000000.0
2008-04-22 10:15:00,1.18649,1.18685,1.1861,1.18685,9400000.0
2008-04-22 10:16:00,1.18651,1.18674,1.1863,1.18674,11800000.0
2008-04-22 10:17:00,1.18675,1.18723,1.18662,1.18679,14600000.0
2008-04-22 10:18:00,1.18663,1.18692,1.18663,1.18675,13800000.0
2008-04-22 10:19:00,1.1868,1.18716,1.18653,1.1866,18600000.0
2008-04-22 10:20:00,1.18688,1.18724,1.18638,1.18724,16400000.0
2008-04-22 10:21:00,1.18672,1.18751,1.18672,1.187,20400000.0
2008-04-22 10:22:00,1.1872,1.18738,1.18712,1.18738,13000000.0
2008-04-22 10:23:00,1.18662,1.1871,1.18662,1.18686,19200000.0
2008-04-22 10:24:00,1.18662,1.18705,1.18655,1.18687,20400000.0
2008-04-22 10:25:00,1.18704,1.18704,1.18636,1.18651,16000000.0
2008-04-22 10:26:00,1.18686,1.18686,1.18634,1.18646,17200000.0
2008-04-22 10:27:00,1.18686,1.18686,1.18564,1.18626,19200000.0
2008-04-22 10:28:00,1.18625,1.18668,1.18592,1.18668,24600000.0
2008-04-22 10:29:00,1.18639,1.18697,1.18632,1.18646,10600000.0
2008-04-22 10:30:00,1.18651,1.18664,1.18639,1.18657,14400000.0
2008-04-22 10:31:00,1.18652,1.18661,1.18629,1.18638,12800000.0
2008-04-22 10:32:00,1.18634,1.1866,1.18614,1.18614,14800000.0
2008-04-22 10:33:00,1.18613,1.18693,1.18613,1.18639,24400000.0
2008-04-22 10:34:00,1.18603,1.1867,1.18603,1.18648,12400000.0
2008-04-22 10:35:00,1.18616,1.18682,1.18616,1.18642,17200000.0
2008-04-22 10:36:00,1.18658,1.18663,1.18597,1.18597,10800000.0
2008-04-22 10:37:00,1.18669,1.18669,1.18631,1.18631,13800000.0
2008-04-22 10:38:00,1.18685,1.18685,1.18613,1.18634,12300000.0
2008-04-22 10:39:00,1.18658,1.18663,1.18606,1.18663,5200000.0
2008-04-22 10:40:00,1.18641,1.18673,1.18635,1.18635,8000000.0
2008-04-22 10:41:00,1.18642,1.18651,1.18601,1.18615,23400000.0
2008-04-22 10:42:00,1.18622,1.18658,1.18618,1.18643,13000000.0
2008-04-22 10:43:00,1.18618,1.18633,1.18603,1.18633,14800000.0
2008-04-22 10:44:00,1.18606,1.18606,1.1858,1.18585,14800000.0
2008-04-22 10:45:00,1.1857,1.1858,1.18548,1.1856,12200000.0
2008-04-22 10:46:00,1.18573,1.186,1.18559,1.18569,21200000.0
2008-04-22 10:47:00,1.18533,1.18562,1.18483,1.18496,10600000.0
2008-04-22 10:48:00,1.18592,1.18592,1.18518,1.18563,19600000.0
2008-04-22 10:49:00,1.1852,1.18573,1.18507,1.18542,11000000.0
2008-04-22 10:50:00,1.1851,1.18511,1.18468,1.18468,12400000.0
2008-04-22 10:51:00,1.18478,1.18527,1.18478,1.18527,10000000.0
2008-04-22 10:52:00,1.18543,1.18561,1.1852,1.18561,9800000.0
2008-04-22 10:53:00,1.18502,1.18503,1.18472,1.18481,20600000.0
2008-04-22 10:54:00,1.1849,1.18536,1.18446,1.18457,24000000.0
2008-04-22 10:55:00,1.18496,1.18559,1.18496,1.18535,28200000.0
2008-04-22 10:56:00,1.18523,1.18551,1.1851,1.1851,16200000.0
2008-04-22 10:57:00,1.18487,1.1853,1.18486,1.18515,13200000.0
2008-04-22 10:58:00,1.18536,1.18579,1.185,1.18549,10200000.0
2008-04-22 10:59:00,1.18515,1.18568,1.18505,1.18522,15000000.0
2008-04-22 11:00:00,1.18577,1.18587,1.18548,1.18587,15000000.0
2008-04-22 11:01:00,1.18541,1.18577,1.18533,1.18577,20200000.0
2008-04-22 11:02:00,1.18558,1.18638,1.18546,1.18546,15000000.0
2008-04-22 11:03:00,1.18537,1.18561,1.18531,1.18544,22800000.0
2008-04-22 11:04:00,1.1856,1.18575,1.18552,1.18559,23000000.0
2008-04-22 11:05:00,1.18585,1.18585,1.18519,1.18555,22600000.0
2008-04-22 11:06:00,1.18543,1.18557,1.18495,1.18495,18200000.0
2008-04-22 11:07:00,1.18552,1.18583,1.1848,1.1853,24200000.0
2008-04-22 11:08:00,1.18534,1.18574,1.18533,1.18541,15800000.0
2008-04-22 11:09:00,1.18509,1.18535,1.185,1.18518,28400000.0
2008-04-22 11:10:00,1.1855,1.18613,1.18544,1.1855,10600000.0
2008-04-22 11:11:00,1.1859,1.1859,1.1856,1.1856,22000000.0
2008-04-22 11:12:00,1.18529,1.18555,1.18527,1.18527,22000000.0
2008-04-22 11:13:00,1.18548,1.18563,1.18523,1.18551,9600000.0
2008-04-22 11:14:00,1.18555,1.18561,1.18526,1.18534,20200000.0
2008-04-22 11:15:00,1.18533,1.18552,1.18514,1.18516,10000000.0
2008-04-22 11:16:00,1.18524,1.18565,1.18524,1.18541,19800000.0
2008-04-22 11:17:00,1.18509,1.18558,1.18501,1.18558,23000000.0
2008-04-22 11:18:00,1.18534,1.18543,1.18518,1.18543,6800000.0
2008-04-22 11:19:00,1.18581,1.18581,1.18493,1.18531,12600000.0
2008-04-22 11:20:00,1.18525,1.18534,1.18514,1.18514,18000000.0
2008-04-22 11:21:00,1.18522,1.18546,1.18488,1.18488,11600000.0
2008-04-22 11:22:00,1.1852,1.18557,1.18511,1.18516,9800000.0
2008-04-22 11:23:00,1.18559,1.18562,1.18499,1.18562,16400000.0
2008-04-22 11:24:00,1.18528,1.18555,1.18508,1.18518,17400000.0
2008-04-22 11:25:00,1.18529,1.18551,1.18505,1.18542,25600000.0
2008-04-22 11:26:00,1.18537,1.18549,1.18482,1.18549,14600000.0
2008-04-22 11:27:00,1.18559,1.18574,1.18553,1.18573,14600000.0
2008-04-22 11:28:00,1.18563,1.18591,1.18541,1.18541,10600000.0
2008-04-22 11:29:00,1.18538,1.18571,1.18498,1.18523,12200000.0
2008-04-22 11:30:00,1.1853,1.18601,1.1853,1.18558,9400000.0
2008-04-22 11:31:00,1.18616,1.18616,1.18556,1.18577,15000000.0
2008-04-22 11:32:00,1.18565,1.18565,1.18547,1.18555,12400000.0
2008-04-22 11:33:00,1.18537,1.18554,1.18503,1.18516,14400000.0
2008-04-22 11:34:00,1.18511,1.1858,1.18511,1.18571,17000000.0
2008-04-22 11:35:00,1.18578,1.18578,1.18522,1.18537,11400000.0
2008-04-22 11:36:00,1.18562,1.18588,1.18543,1.18565,24200000.0
2008-04-22 11:37:00,1.18571,1.1858,1.18503,1.18556,8800000.0
2008-04-22 11:38:00,1.18514,1.18545,1.18479,1.18506,16200000.0
2008-04-22 11:39:00,1.18515,1.18559,1.18495,1.18559,13600000.0
2008-04-22 11:40:00,1.18528,1.18541,1.18488,1.18488,12600000.0
2008-04-22 11:41:00,1.18552,1.18552,1.18498,1.18508,11600000.0
2008-04-22 11:42:00,1.18492,1.18532,1.18472,1.18532,24400000.0
2008-04-22 11:43:00,1.18501,1.18501,1.18456,1.18487,14000000.0
2008-04-22 11:44:00,1.18544,1.18563,1.18527,1.18563,20800000.0
2008-04-22 11:45:00,1.18578,1.18624,1.18574,1.18583,10000000.0
2008-04-22 11:46:00,1.18587,1.1862,1.18568,1.18568,15000000.0
2008-04-22 11:47:00,1.18598,1.18623,1.18552,1.18623,25000000.0
2008-04-22 11:48:00,1.18574,1.18633,1.18574,1.18585,11200000.0
2008-04-22 11:49:00,1.18568,1.18584,1.18568,1.18572,8400000.0
2008-04-22 11:50:00,1.186,1.18602,1.18577,1.18577,7800000.0
2008-04-22 11:51:00,1.18586,1.18617,1.1857,1.1861,20400000.0
2008-04-22 11:52:00,1.18565,1.18593,1.18541,1.18593,23600000.0
2008-04-22 11:53:00,1.18587,1.18587,1.18552,1.18563,10000000.0
2008-04-22 11:54:00,1.18615,1.18616,1.18546,1.18546,11600000.0
2008-04-22 11:55:00,1.18587,1.18679,1.18587,1.18617,13600000.0
2008-04-22 11:56:00,1.18633,1.18657,1.18632,1.18655,27200000.0
2008-04-22 11:57:00,1.1862,1.1862,1.18573,1.18601,12600000.0
2008-04-22 11:58:00,1.18594,1.18616,1.18577,1.18577,12600000.0
2008-04-22 11:59:00,1.18596,1.18604,1.18559,1.18564,17400000.0
2008-04-22 12:00:00,1.18639,1.18639,1.18605,1.18619,12000000.0
2008-04-22 12:01:00,1.18606,1.18628,1.18602,1.18626,10800000.0
2008-04-22 12:02:00,1.1865,1.18661,1.18622,1.18652,9400000.0
2008-04-22 12:03:00,1.1863,1.18659,1.18595,1.18626,19200000.0
2008-04-22 12:04:00,1.18636,1.18636,1.18599,1.18624,10400000.0
2008-04-22 12:05:00,1.18563,1.18578,1.18544,1.18577,24000000.0
2008-04-22 12:06:00,1.18586,1.1863,1.18586,1.18616,18400000.0
2008-04-22 12:07:00,1.18644,1.18644,1.18592,1.18592,9000000.0
2008-04-22 12:08:00,1.18607,1.18607,1.18543,1.18573,15800000.0
2008-04-22 12:09:00,1.18609,1.18632,1.18595,1.18599,7800000.0
2008-04-22 12:10:00,1.18596,1.18612,1.18554,1.18576,18800000.0
2008-04-22 12:11:00,1.18571,1.18571,1.18555,1.18567,13400000.0
2008-04-22 12:12:00,1.18569,1.1858,1.18526,1.18541,22800000.0
2008-04-22 12:13:00,1.18566,1.18582,1.18563,1.18563,7400000.0
2008-04-22 12:14:00,1.18573,1.1859,1.18562,1.18581,11600000.0
2008-04-22 12:15:00,1.18541,1.18576,1.18541,1.18573,18600000.0
2008-04-22 12:16:00,1.1865,1.1865,1.1862,1.1864,4200000.0
2008-04-22 12:17:00,1.18591,1.186,1.18591,1.186,4200000.0
2008-04-22 12:18:00,1.18617,1.18655,1.18617,1.18651,23200000.0
2008-04-22 12:19:00,1.18639,1.18675,1.18625,1.18638,19000000.0
2008-04-22 12:20:00,1.1864,1.18672,1.18618,1.18634,14000000.0
2008-04-22 12:21:00,1.18617,1.18666,1.18617,1.18645,10000000.0
2008-04-22 12:22:00,1.18612,1.18641,1.18606,1.18641,20200000.0
2008-04-22 12:23:00,1.18646,1.18669,1.18601,1.18601,11600000.0
2008-04-22 12:24:00,1.18621,1.18668,1.18598,1.1864,16800000.0
2008-04-22 12:25:00,1.18591,1.1864,1.18591,1.18612,13200000.0
2008-04-22 12:26:00,1.18673,1.18673,1.18609,1.18609,10600000.0
2008-04-22 12:27:00,1.18624,1.18624,1.18586,1.18604,6600000.0
2008-04-22 12:28:00,1.1866,1.1866,1.1865,1.1865,19200000.0
2008-04-22 12:29:00,1.18604,1.18604,1.18571,1.18599,19200000.0
2008-04-22 12:30:00,1.18596,1.18614,1.18575,1.18614,11600000.0
2008-04-22 12:31:00,1.18576,1.186,1.18571,1.186,21000000.0
2008-04-22 12:32:00,1.18582,1.18589,1.18533,1.18556,118600000.0
2008-04-22 12:33:00,1.18553,1.18562,1.18553,1.18562,26200000.0
2008-04-22 12:34:00,1.18559,1.18573,1.18548,1.18559,17000000.0
2008-04-22 12:35:00,1.18562,1.18562,1.1851,1.18523,32600000.0
2008-04-22 12:36:00,1.18554,1.18554,1.18531,1.18544,55800000.0
2008-04-22 12:37:00,1.18556,1.18567,1.18528,1.18531,8200000.0
2008-04-22 12:38:00,1.18541,1.18581,1.18539,1.18539,13200000.0
2008-04-22 12:39:00,1.1856,1.186,1.1856,1.1859,14400000.0
2008-04-22 12:40:00,1.18567,1.18585,1.18538,1.18572,14400000.0
2008-04-22 12:41:00,1.1855,1.1855,1.18512,1.18512,8600000.0
2008-04-22 12:43:00,1.1859,1.1859,1.1854,1.1857,20800000.0
2008-04-22 12:44:00,1.1856,1.1857,1.1856,1.1857,20800000.0
2008-04-22 12:45:00,1.1856,1.1858,1.1856,1.1858,20800000.0
2008-04-22 12:46:00,1.1857,1.1858,1.1857,1.1858,20800000.0
2008-04-22 12:47:00,1.1854,1.18565,1.18514,1.18514,20800000.0
2008-04-22 12:48:00,1.1858,1.1859,1.1858,1.1859,12400000.0
2008-04-22 12:49:00,1.18512,1.18513,1.18501,1.18513,12400000.0
2008-04-22 12:50:00,1.18528,1.18553,1.18528,1.18529,8400000.0
2008-04-22 12:51:00,1.18553,1.18553,1.18506,1.18532,6200000.0
2008-04-22 12:52:00,1.18516,1.18546,1.18514,1.18543,10000000.0
2008-04-22 12:53:00,1.18482,1.18507,1.18469,1.18497,76000000.0
2008-04-22 12:54:00,1.1854,1.1856,1.1854,1.1854,10800000.0
2008-04-22 12:55:00,1.18479,1.18507,1.18479,1.18507,10800000.0
2008-04-22 12:56:00,1.18508,1.18553,1.18489,1.18553,7400000.0
2008-04-22 12:57:00,1.18504,1.18546,1.18488,1.18522,9200000.0
2008-04-22 12:58:00,1.18527,1.18554,1.18523,1.18545,21000000.0
2008-04-22 12:59:00,1.1852,1.18549,1.18487,1.18514,20000000.0
2008-04-22 13:00:00,1.18525,1.18536,1.18525,1.18527,14800000.0
2008-04-22 13:01:00,1.18523,1.18563,1.18523,1.18563,9200000.0
2008-04-22 13:02:00,1.18578,1.18578,1.18532,1.18567,16400000.0
2008-04-22 13:03:00,1.18502,1.18563,1.18502,1.18533,107600000.0
2008-04-22 13:04:00,1.18505,1.18505,1.18436,1.18436,13000000.0
2008-04-22 13:05:00,1.18448,1.18448,1.18395,1.18445,9800000.0
2008-04-22 13:06:00,1.18455,1.18479,1.18446,1.18479,15800000.0
2008-04-22 13:07:00,1.18486,1.1851,1.18458,1.18481,9000000.0
2008-04-22 13:08:00,1.18448,1.18498,1.18437,1.18438,67200000.0
2008-04-22 13:09:00,1.18465,1.1848,1.18449,1.1848,11600000.0
2008-04-22 13:10:00,1.18417,1.1842,1.18375,1.18375,10200000.0
2008-04-22 13:11:00,1.18432,1.18474,1.18432,1.18463,10400000.0
2008-04-22 13:12:00,1.18486,1.18513,1.18483,1.18493,28400000.0
2008-04-22 13:13:00,1.18504,1.18518,1.18486,1.18501,11600000.0
2008-04-22 13:14:00,1.1847,1.18544,1.1847,1.18517,10400000.0
2008-04-22 13:15:00,1.18521,1.18542,1.18517,1.18523,6800000.0
2008-04-22 13:16:00,1.18516,1.18544,1.18509,1.18509,21000000.0
2008-04-22 13:17:00,1.18543,1.18546,1.18507,1.18507,15800000.0
2008-04-22 13:18:00,1.18526,1.18564,1.18515,1.18523,9000000.0
2008-04-22 13:19:00,1.185,1.18504,1.18461,1.18485,17800000.0
2008-04-22 13:20:00,1.1854,1.1854,1.1852,1.1854,19400000.0
2008-04-22 13:21:00,1.18506,1.18574,1.18493,1.18493,19400000.0
2008-04-22 13:22:00,1.18486,1.18513,1.18486,1.18512,9200000.0
2008-04-22 13:23:00,1.18493,1.18518,1.18453,1.18462,21000000.0
2008-04-22 13:24:00,1.18478,1.18497,1.18478,1.18497,5000000.0
2008-04-22 13:25:00,1.18511,1.1857,1.18505,1.18505,10600000.0
2008-04-22 13:26:00,1.18531,1.18541,1.18499,1.18536,12200000.0
2008-04-22 13:27:00,1.18525,1.18577,1.18495,1.18565,19600000.0
2008-04-22 13:28:00,1.18498,1.18517,1.18487,1.18493,73600000.0
2008-04-22 13:29:00,1.18539,1.18551,1.18505,1.18526,21200000.0
2008-04-22 13:30:00,1.18514,1.18557,1.18514,1.18539,21400000.0
2008-04-22 13:31:00,1.18483,1.18536,1.18483,1.18531,11000000.0
2008-04-22 13:32:00,1.18521,1.1855,1.18481,1.18505,18800000.0
2008-04-22 13:33:00,1.185,1.18511,1.1849,1.1849,17600000.0
2008-04-22 13:34:00,1.18491,1.1853,1.18486,1.18486,19000000.0
2008-04-22 13:35:00,1.18474,1.18494,1.18446,1.18464,16400000.0
2008-04-22 13:36:00,1.18457,1.18484,1.18442,1.18469,16800000.0
2008-04-22 13:37:00,1.18466,1.18514,1.18432,1.18514,11600000.0
2008-04-22 13:38:00,1.18508,1.18508,1.18452,1.18453,16600000.0
2008-04-22 13:39:00,1.18478,1.18484,1.18425,1.18449,14200000.0
2008-04-22 13:40:00,1.18454,1.18454,1.18392,1.18419,11200000.0
2008-04-22 13:41:00,1.18397,1.18397,1.18374,1.18375,4200000.0
2008-04-22 13:42:00,1.18364,1.18405,1.18364,1.18382,8600000.0
2008-04-22 13:43:00,1.18389,1.18397,1.18371,1.18373,22000000.0
2008-04-22 13:44:00,1.18423,1.18423,1.18359,1.18362,8600000.0
2008-04-22 13:45:00,1.18376,1.18395,1.18376,1.18382,17800000.0
2008-04-22 13:46:00,1.18354,1.18422,1.18354,1.18382,18600000.0
2008-04-22 13:47:00,1.18401,1.18418,1.18372,1.18377,29200000.0
2008-04-22 13:48:00,1.18408,1.18429,1.18388,1.18389,12800000.0
2008-04-22 13:49:00,1.18422,1.18444,1.18393,1.18401,12400000.0
2008-04-22 13:50:00,1.18441,1.18441,1.18396,1.18396,5000000.0
2008-04-22 13:51:00,1.18387,1.18401,1.18364,1.18364,11600000.0
2008-04-22 13:52:00,1.18401,1.18462,1.18401,1.18447,9800000.0
2008-04-22 13:53:00,1.18466,1.18474,1.18438,1.18474,11800000.0
2008-04-22 13:54:00,1.1846,1.18478,1.18449,1.1845,10400000.0
2008-04-22 13:55:00,1.18427,1.1852,1.18427,1.1852,19000000.0
2008-04-22 13:56:00,1.18479,1.18522,1.18447,1.18474,11600000.0
2008-04-22 13:57:00,1.1849,1.18527,1.1847,1.18487,16000000.0
2008-04-22 13:58:00,1.1846,1.18509,1.1846,1.18479,8200000.0
2008-04-22 13:59:00,1.18471,1.18489,1.18451,1.18451,19800000.0
2008-04-22 14:00:00,1.18457,1.18486,1.18443,1.18471,25400000.0
2008-04-22 14:01:00,1.18414,1.18479,1.18397,1.18445,16200000.0
2008-04-22 14:02:00,1.1848,1.18514,1.1848,1.18509,22000000.0
2008-04-22 14:03:00,1.18536,1.18536,1.18482,1.185,25600000.0
2008-04-22 14:04:00,1.18484,1.18513,1.1846,1.1846,19600000.0
2008-04-22 14:05:00,1.18505,1.18539,1.18493,1.1853,18200000.0
2008-04-22 14:06:00,1.18475,1.18541,1.18474,1.18499,8400000.0
2008-04-22 14:07:00,1.18493,1.18508,1.18481,1.18481,15800000.0
2008-04-22 14:08:00,1.18486,1.18492,1.18436,1.18446,22800000.0
2008-04-22 14:09:00,1.18442,1.18466,1.18439,1.1844,18900000.0
2008-04-22 14:10:00,1.18443,1.18462,1.18443,1.18452,13600000.0
2008-04-22 14:11:00,1.18444,1.18455,1.18442,1.18455,12800000.0
2008-04-22 14:12:00,1.18443,1.18448,1.18402,1.18448,17000000.0
2008-04-22 14:13:00,1.18409,1.18466,1.18394,1.18429,16000000.0
2008-04-22 14:14:00,1.18489,1.18489,1.18451,1.18451,3200000.0
2008-04-22 14:15:00,1.18478,1.18518,1.18467,1.18518,16400000.0
2008-04-22 14:16:00,1.18475,1.18521,1.18467,1.18495,12700000.0
2008-04-22 14:17:00,1.18489,1.18529,1.18466,1.18466,16400000.0
2008-04-22 14:18:00,1.18485,1.1852,1.1846,1.1847,34000000.0
2008-04-22 14:19:00,1.18487,1.18517,1.18469,1.18517,45400000.0
2008-04-22 14:20:00,1.1849,1.18521,1.18484,1.18521,48400000.0
2008-04-22 14:21:00,1.1851,1.1851,1.18489,1.18499,22400000.0
2008-04-22 14:22:00,1.18512,1.1852,1.18493,1.18493,9600000.0
2008-04-22 14:23:00,1.18446,1.18487,1.18446,1.18456,15200000.0
2008-04-22 14:24:00,1.18424,1.18424,1.18366,1.18366,11200000.0
2008-04-22 14:25:00,1.18439,1.18439,1.18424,1.18424,10400000.0
2008-04-22 14:26:00,1.18397,1.18455,1.18397,1.18453,12800000.0
2008-04-22 14:27:00,1.18499,1.18518,1.1849,1.18511,9800000.0
2008-04-22 14:28:00,1.18522,1.18564,1.18522,1.18547,13400000.0
2008-04-22 14:29:00,1.18493,1.18525,1.18471,1.18471,6600000.0
2008-04-22 14:30:00,1.18467,1.18486,1.18467,1.18482,34200000.0
2008-04-22 14:31:00,1.18492,1.18526,1.18454,1.18478,10800000.0
2008-04-22 14:32:00,1.18493,1.18517,1.18482,1.18509,19400000.0
2008-04-22 14:33:00,1.1852,1.1852,1.1852,1.1852,9000000.0
2008-04-22 14:34:00,1.1854,1.1854,1.1854,1.1854,9000000.0
2008-04-22 14:35:00,1.1852,1.1854,1.1852,1.1852,9000000.0
2008-04-22 14:37:00,1.18503,1.18541,1.18465,1.18485,9000000.0
2008-04-22 14:38:00,1.18469,1.18469,1.18436,1.18457,19800000.0
2008-04-22 14:39:00,1.18449,1.18467,1.184,1.18448,13000000.0
2008-04-22 14:40:00,1.18421,1.1844,1.18377,1.18428,19600000.0
2008-04-22 14:41:00,1.18419,1.18488,1.18417,1.18444,76000000.0
2008-04-22 14:42:00,1.18434,1.18458,1.18401,1.18401,24000000.0
2008-04-22 14:43:00,1.18409,1.18421,1.184,1.18421,17600000.0
2008-04-22 14:44:00,1.18426,1.18426,1.18399,1.18403,8200000.0
2008-04-22 14:45:00,1.18424,1.18424,1.18397,1.18401,9600000.0
2008-04-22 14:46:00,1.1846,1.1846,1.1844,1.1844,6600000.0
2008-04-22 14:47:00,1.18407,1.18424,1.18407,1.18424,6600000.0
2008-04-22 14:48:00,1.1842,1.18434,1.18406,1.18434,8200000.0
2008-04-22 14:49:00,1.18433,1.18451,1.18428,1.18443,15600000.0
2008-04-22 14:50:00,1.18399,1.18447,1.18399,1.18426,13200000.0
2008-04-22 14:51:00,1.18424,1.18455,1.1839,1.18415,22000000.0
2008-04-22 14:52:00,1.18432,1.18459,1.18419,1.18429,8200000.0
2008-04-22 14:53:00,1.1842,1.18456,1.18411,1.18411,6200000.0
2008-04-22 14:54:00,1.18408,1.18418,1.18404,1.18411,9200000.0
2008-04-22 14:55:00,1.18453,1.18454,1.18425,1.18448,15800000.0
2008-04-22 14:56:00,1.1842,1.18461,1.1842,1.1844,17000000.0
2008-04-22 14:57:00,1.18464,1.18473,1.18436,1.18468,15600000.0
2008-04-22 14:58:00,1.18443,1.18462,1.1842,1.18458,12600000.0
2008-04-22 14:59:00,1.18485,1.18485,1.18424,1.18457,24200000.0
2008-04-22 15:00:00,1.18437,1.18447,1.18427,1.18427,7400000.0
2008-04-22 15:01:00,1.18429,1.18505,1.18409,1.18422,13400000.0
2008-04-22 15:02:00,1.18407,1.18432,1.18397,1.18402,12000000.0
2008-04-22 15:03:00,1.18385,1.18453,1.18385,1.18453,7400000.0
2008-04-22 15:04:00,1.18508,1.18535,1.18497,1.18535,50600000.0
2008-04-22 15:05:00,1.18503,1.18587,1.18503,1.1857,28200000.0
2008-04-22 15:06:00,1.18537,1.18563,1.18535,1.18543,19400000.0
2008-04-22 15:07:00,1.18561,1.18582,1.18555,1.18562,18600000.0
2008-04-22 15:08:00,1.18567,1.18567,1.1853,1.18554,15200000.0
2008-04-22 15:09:00,1.18556,1.186,1.18556,1.186,9000000.0
2008-04-22 15:10:00,1.18607,1.18607,1.18502,1.18543,8800000.0
2008-04-22 15:11:00,1.18572,1.1861,1.18567,1.18571,59200000.0
2008-04-22 15:12:00,1.18587,1.18587,1.18548,1.18565,7400000.0
2008-04-22 15:13:00,1.18552,1.18586,1.18544,1.18544,87600000.0
2008-04-22 15:14:00,1.18576,1.18576,1.18544,1.18544,16000000.0
2008-04-22 15:15:00,1.18571,1.18576,1.18547,1.18553,8200000.0
2008-04-22 15:16:00,1.18564,1.18572,1.18532,1.18564,13600000.0
2008-04-22 15:17:00,1.18551,1.18551,1.18528,1.18539,11200000.0
2008-04-22 15:18:00,1.18588,1.18588,1.18524,1.18539,18800000.0
2008-04-22 15:19:00,1.18525,1.18555,1.18525,1.18553,12800000.0
2008-04-22 15:20:00,1.18544,1.18596,1.18527,1.18579,7800000.0
2008-04-22 15:21:00,1.18552,1.18573,1.18525,1.18526,12600000.0
2008-04-22 15:22:00,1.18512,1.18539,1.18495,1.18514,13400000.0
2008-04-22 15:23:00,1.18516,1.18533,1.18492,1.18529,28600000.0
2008-04-22 15:24:00,1.18475,1.18489,1.18427,1.18427,18400000.0
2008-04-22 15:25:00,1.18416,1.18469,1.18416,1.1844,11600000.0
2008-04-22 15:26:00,1.18465,1.18465,1.18432,1.18432,18200000.0
2008-04-22 15:27:00,1.18427,1.1849,1.18427,1.18479,9000000.0
2008-04-22 15:28:00,1.18522,1.18522,1.18467,1.18467,9200000.0
2008-04-22 15:29:00,1.18506,1.18596,1.18506,1.18559,15200000.0
2008-04-22 15:30:00,1.18601,1.18651,1.18577,1.18577,9800000.0
2008-04-22 15:31:00,1.18601,1.18601,1.18506,1.18549,23400000.0
2008-04-22 15:32:00,1.18535,1.18585,1.18535,1.18585,14200000.0
2008-04-22 15:33:00,1.18563,1.18588,1.18534,1.1855,126600000.0
2008-04-22 15:34:00,1.18507,1.18519,1.18475,1.18519,13200000.0
2008-04-22 15:35:00,1.18516,1.18539,1.18511,1.18539,10000000.0
2008-04-22 15:36:00,1.18605,1.18605,1.1855,1.1855,19600000.0
2008-04-22 15:37:00,1.18557,1.18557,1.18518,1.18518,4200000.0
2008-04-22 15:38:00,1.18546,1.18554,1.18526,1.18546,5800000.0
2008-04-22 15:39:00,1.18524,1.18549,1.18517,1.18517,14600000.0
2008-04-22 15:40:00,1.18501,1.18544,1.185,1.185,20600000.0
2008-04-22 15:41:00,1.18522,1.18526,1.18482,1.18508,23600000.0
2008-04-22 15:42:00,1.18497,1.18516,1.18484,1.18501,25000000.0
2008-04-22 15:43:00,1.18508,1.18564,1.18503,1.18564,93800000.0
2008-04-22 15:44:00,1.18555,1.18567,1.18511,1.18544,97400000.0
2008-04-22 15:45:00,1.18542,1.18567,1.18518,1.18522,77600000.0
2008-04-22 15:46:00,1.18491,1.18519,1.18475,1.18519,13800000.0
2008-04-22 15:47:00,1.18531,1.18595,1.18531,1.18557,11600000.0
2008-04-22 15:48:00,1.18553,1.1856,1.18511,1.18538,16000000.0
2008-04-22 15:49:00,1.18535,1.18549,1.18522,1.18546,65000000.0
2008-04-22 15:50:00,1.18527,1.18581,1.18495,1.18495,10600000.0
2008-04-22 15:51:00,1.18583,1.18583,1.18497,1.18514,18800000.0
2008-04-22 15:52:00,1.18532,1.18539,1.18498,1.1852,18600000.0
2008-04-22 15:53:00,1.18513,1.18542,1.18502,1.18524,6200000.0
2008-04-22 15:54:00,1.18522,1.18522,1.18455,1.18504,14400000.0
2008-04-22 15:55:00,1.18488,1.18522,1.18488,1.18507,17000000.0
2008-04-22 15:56:00,1.18534,1.18551,1.18508,1.18551,89000000.0
2008-04-22 15:57:00,1.18497,1.1854,1.1848,1.1848,26000000.0
2008-04-22 15:58:00,1.18495,1.18524,1.18495,1.18524,13800000.0
2008-04-22 15:59:00,1.18452,1.18471,1.18412,1.18412,25800000.0
2008-04-22 16:00:00,1.18447,1.1851,1.18445,1.18499,97000000.0
2008-04-22 16:01:00,1.18474,1.18543,1.18458,1.18489,15400000.0
2008-04-22 16:02:00,1.18485,1.18521,1.18455,1.18485,92100000.0
2008-04-22 16:03:00,1.18486,1.18513,1.18478,1.18495,70400000.0
2008-04-22 16:04:00,1.18502,1.1854,1.18502,1.1854,15200000.0
2008-04-22 16:05:00,1.18465,1.18545,1.18465,1.18543,29600000.0
2008-04-22 16:06:00,1.18553,1.18597,1.18524,1.18524,16200000.0
2008-04-22 16:07:00,1.18589,1.18594,1.18548,1.18583,84800000.0
2008-04-22 16:08:00,1.18567,1.1859,1.18547,1.1859,68600000.0
2008-04-22 16:09:00,1.18615,1.18615,1.18571,1.18591,13800000.0
2008-04-22 16:10:00,1.18565,1.18585,1.18511,1.18529,58800000.0
2008-04-22 16:11:00,1.18502,1.18506,1.18471,1.18471,6800000.0
2008-04-22 16:12:00,1.18544,1.18559,1.18544,1.18559,2000000.0
2008-04-22 16:13:00,1.1855,1.186,1.18523,1.18552,23600000.0
2008-04-22 16:14:00,1.18573,1.18573,1.18542,1.18554,8800000.0
2008-04-22 16:15:00,1.18553,1.18594,1.18553,1.18582,17600000.0
2008-04-22 16:16:00,1.18623,1.18623,1.18597,1.18615,16400000.0
2008-04-22 16:17:00,1.1862,1.1862,1.18565,1.18579,22600000.0
2008-04-22 16:18:00,1.18519,1.18568,1.18517,1.18517,89200000.0
2008-04-22 16:19:00,1.18508,1.18542,1.18508,1.18542,18800000.0
2008-04-22 16:20:00,1.18547,1.18547,1.18498,1.18504,33400000.0
2008-04-22 16:21:00,1.18479,1.18529,1.18472,1.18529,15500000.0
2008-04-22 16:22:00,1.18543,1.18575,1.18525,1.18529,7800000.0
2008-04-22 16:23:00,1.18577,1.18577,1.18516,1.18547,9600000.0
2008-04-22 16:24:00,1.18559,1.18565,1.18527,1.1854,6200000.0
2008-04-22 16:25:00,1.18522,1.1855,1.18488,1.18504,15600000.0
2008-04-22 16:26:00,1.18468,1.18496,1.18443,1.18496,11600000.0
2008-04-22 16:27:00,1.18451,1.18488,1.18428,1.18432,20200000.0
2008-04-22 16:28:00,1.18453,1.18467,1.18438,1.18438,8800000.0
2008-04-22 16:29:00,1.18427,1.18428,1.18391,1.1842,16800000.0
2008-04-22 16:30:00,1.18465,1.18473,1.18465,1.18473,2600000.0
2008-04-22 16:31:00,1.18526,1.18538,1.18481,1.18482,21200000.0
2008-04-22 16:32:00,1.18447,1.18485,1.18446,1.18485,16000000.0
2008-04-22 16:33:00,1.18492,1.18506,1.18467,1.1848,8800000.0
2008-04-22 16:34:00,1.18495,1.1852,1.1849,1.1851,13400000.0
2008-04-22 16:35:00,1.18528,1.18528,1.18513,1.18513,9000000.0
2008-04-22 16:36:00,1.18492,1.18503,1.18464,1.18468,93600000.0
2008-04-22 16:37:00,1.18469,1.18507,1.18425,1.18504,14000000.0
2008-04-22 16:38:00,1.1851,1.1851,1.18457,1.18457,14800000.0
2008-04-22 16:39:00,1.18513,1.18542,1.18513,1.18529,13000000.0
2008-04-22 16:40:00,1.18534,1.1856,1.18515,1.1856,13000000.0
2008-04-22 16:41:00,1.18491,1.18491,1.18444,1.18444,10500000.0
2008-04-22 16:42:00,1.18476,1.18526,1.18476,1.1852,51000000.0
2008-04-22 16:43:00,1.18506,1.18556,1.18481,1.18485,8400000.0
2008-04-22 16:44:00,1.18461,1.18504,1.18461,1.18466,10600000.0
2008-04-22 16:45:00,1.18462,1.18494,1.18446,1.18481,7400000.0
2008-04-22 16:46:00,1.18497,1.18522,1.18475,1.18508,34800000.0
2008-04-22 16:47:00,1.18472,1.18472,1.18454,1.18454,4200000.0
2008-04-22 16:48:00,1.18467,1.18481,1.18454,1.18454,13200000.0
2008-04-22 16:49:00,1.1846,1.18498,1.18444,1.18498,32200000.0
2008-04-22 16:50:00,1.18557,1.18557,1.18495,1.18524,8400000.0
2008-04-22 16:51:00,1.18492,1.18536,1.18464,1.18489,11600000.0
2008-04-22 16:52:00,1.1845,1.18495,1.18442,1.18474,12600000.0
2008-04-22 16:53:00,1.18448,1.18466,1.18411,1.1845,9800000.0
2008-04-22 16:54:00,1.18429,1.18445,1.18411,1.1842,18600000.0
2008-04-22 16:55:00,1.18413,1.18453,1.18405,1.18405,12400000.0
2008-04-22 16:56:00,1.18444,1.18463,1.18437,1.18459,19400000.0
2008-04-22 16:57:00,1.18448,1.18484,1.1844,1.18459,75000000.0
2008-04-22 16:58:00,1.18443,1.18443,1.18408,1.18408,82200000.0
2008-04-22 16:59:00,1.1843,1.18446,1.18359,1.18359,11600000.0
2008-04-22 17:00:00,1.18373,1.1841,1.18361,1.18381,23400000.0
2008-04-22 17:01:00,1.18398,1.18415,1.1838,1.18407,9400000.0
2008-04-22 17:02:00,1.18423,1.18468,1.18413,1.18434,18400000.0
2008-04-22 17:03:00,1.18423,1.18449,1.18406,1.18449,10000000.0
2008-04-22 17:04:00,1.18443,1.18482,1.18409,1.18456,12200000.0
2008-04-22 17:05:00,1.1846,1.18494,1.18427,1.18457,9600000.0
2008-04-22 17:06:00,1.18459,1.18473,1.18414,1.1846,15000000.0
2008-04-22 17:07:00,1.1844,1.18524,1.18437,1.18459,94800000.0
2008-04-22 17:08:00,1.1844,1.18487,1.18435,1.18469,16200000.0
2008-04-22 17:09:00,1.18483,1.18495,1.18457,1.18495,11600000.0
2008-04-22 17:10:00,1.18471,1.18513,1.18465,1.18465,78000000.0
2008-04-22 17:11:00,1.18469,1.18504,1.18469,1.18479,18200000.0
2008-04-22 17:12:00,1.1854,1.1854,1.185,1.185,38800000.0
2008-04-22 17:13:00,1.18467,1.18501,1.1845,1.1845,38800000.0
2008-04-22 17:14:00,1.18466,1.18528,1.18456,1.18456,14200000.0
2008-04-22 17:15:00,1.18457,1.18461,1.18457,1.18461,6800000.0
2008-04-22 17:16:00,1.18472,1.18477,1.18462,1.18462,5800000.0
2008-04-22 17:17:00,1.18467,1.18494,1.18453,1.18454,7000000.0
2008-04-22 17:18:00,1.18505,1.18519,1.18453,1.18519,25200000.0
2008-04-22 17:19:00,1.18479,1.18479,1.18428,1.18428,6800000.0
2008-04-22 17:20:00,1.18455,1.18483,1.1845,1.1845,16800000.0
2008-04-22 17:21:00,1.18443,1.18487,1.18443,1.18465,7800000.0
2008-04-22 17:22:00,1.1847,1.18513,1.18468,1.1849,10600000.0
2008-04-22 17:23:00,1.18504,1.18548,1.18477,1.18529,14000000.0
2008-04-22 17:24:00,1.18483,1.18529,1.18483,1.18513,6800000.0
2008-04-22 17:25:00,1.18481,1.18566,1.18473,1.18507,133000000.0
2008-04-22 17:26:00,1.18493,1.18493,1.18447,1.18454,9000000.0
2008-04-22 17:27:00,1.18452,1.18499,1.18452,1.18487,9200000.0
2008-04-22 17:28:00,1.18531,1.18531,1.18481,1.18481,11600000.0
2008-04-22 17:29:00,1.18512,1.1854,1.18474,1.18497,130400000.0
2008-04-22 17:30:00,1.18473,1.18529,1.18448,1.18515,10000000.0
2008-04-22 17:31:00,1.18502,1.18556,1.18473,1.18523,22800000.0
2008-04-22 17:32:00,1.1849,1.1849,1.18478,1.18485,16400000.0
2008-04-22 17:33:00,1.18494,1.18543,1.18493,1.18496,105800000.0
2008-04-22 17:34:00,1.18505,1.18519,1.18489,1.18489,6200000.0
2008-04-22 17:35:00,1.18499,1.18521,1.18492,1.18493,21200000.0
2008-04-22 17:36:00,1.18446,1.18491,1.18439,1.18487,58200000.0
2008-04-22 17:37:00,1.18506,1.18506,1.18476,1.18495,16000000.0
2008-04-22 17:38:00,1.18504,1.1856,1.18462,1.18523,10200000.0
2008-04-22 17:39:00,1.18523,1.18523,1.18488,1.18489,17200000.0
2008-04-22 17:40:00,1.18548,1.18589,1.18489,1.18516,16200000.0
2008-04-22 17:41:00,1.18501,1.18528,1.18427,1.18488,22000000.0
2008-04-22 17:42:00,1.18502,1.18508,1.18492,1.18497,12200000.0
2008-04-22 17:43:00,1.18527,1.18527,1.18465,1.18485,16600000.0
2008-04-22 17:44:00,1.1847,1.18483,1.18424,1.18476,25400000.0
2008-04-22 17:45:00,1.1847,1.1847,1.18454,1.18461,16400000.0
2008-04-22 17:46:00,1.18504,1.18504,1.18446,1.18446,10000000.0
2008-04-22 17:47:00,1.18442,1.18474,1.18436,1.18448,70400000.0
2008-04-22 17:48:00,1.18439,1.18466,1.18435,1.18461,19800000.0
2008-04-22 17:49:00,1.1846,1.18486,1.1846,1.18486,6200000.0
2008-04-22 17:50:00,1.18514,1.18514,1.18465,1.18479,6800000.0
2008-04-22 17:51:00,1.1854,1.1854,1.1852,1.1854,5600000.0
2008-04-22 17:52:00,1.18484,1.18542,1.18484,1.18521,5600000.0
2008-04-22 17:53:00,1.18562,1.18576,1.18515,1.18522,62000000.0
2008-04-22 17:54:00,1.18454,1.18475,1.18438,1.18445,47600000.0
2008-04-22 17:55:00,1.18501,1.18501,1.18409,1.18467,13200000.0
2008-04-22 17:56:00,1.18462,1.18493,1.18462,1.18485,10000000.0
2008-04-22 17:57:00,1.18432,1.18473,1.18432,1.18457,17400000.0
2008-04-22 17:58:00,1.1846,1.18479,1.18457,1.18472,10000000.0
2008-04-22 17:59:00,1.1848,1.18483,1.18459,1.18459,15200000.0
2008-04-22 18:00:00,1.18466,1.18466,1.18431,1.18449,17400000.0
2008-04-22 18:01:00,1.18443,1.18443,1.18395,1.18425,14000000.0
2008-04-22 18:02:00,1.18406,1.18434,1.18406,1.18431,10600000.0
2008-04-22 18:03:00,1.1851,1.18538,1.18472,1.18519,14000000.0
2008-04-22 18:04:00,1.18521,1.18544,1.18488,1.18538,18800000.0
2008-04-22 18:05:00,1.18506,1.18513,1.18477,1.18503,9800000.0
2008-04-22 18:06:00,1.18534,1.18538,1.18505,1.18509,7200000.0
2008-04-22 18:07:00,1.18525,1.18532,1.18499,1.18532,10600000.0
2008-04-22 18:08:00,1.18525,1.18533,1.18475,1.18505,25000000.0
2008-04-22 18:09:00,1.18529,1.18529,1.18473,1.18495,13800000.0
2008-04-22 18:10:00,1.18444,1.18521,1.18444,1.18463,7400000.0
2008-04-22 18:11:00,1.18463,1.18487,1.18454,1.18472,15000000.0
2008-04-22 18:13:00,1.18502,1.1853,1.18502,1.1853,14600000.0
2008-04-22 18:14:00,1.18535,1.18535,1.185,1.18512,5800000.0
2008-04-22 18:15:00,1.18513,1.18513,1.18488,1.18491,5600000.0
2008-04-22 18:16:00,1.18478,1.18495,1.18469,1.18478,25800000.0
2008-04-22 18:17:00,1.18525,1.18526,1.18483,1.18501,32000000.0
2008-04-22 18:18:00,1.18435,1.18471,1.18435,1.18471,16400000.0
2008-04-22 18:19:00,1.1849,1.185,1.18476,1.18492,11800000.0
2008-04-22 18:20:00,1.1852,1.1852,1.1852,1.1852,7800000.0
2008-04-22 18:21:00,1.185,1.1852,1.185,1.185,7800000.0
2008-04-22 18:22:00,1.1848,1.1848,1.18466,1.18474,7800000.0
2008-04-22 18:23:00,1.18547,1.18572,1.18468,1.18538,84600000.0
2008-04-22 18:24:00,1.18505,1.18505,1.18477,1.18482,6200000.0
2008-04-22 18:25:00,1.185,1.185,1.18445,1.18466,21400000.0
2008-04-22 18:26:00,1.18459,1.18467,1.18459,1.18467,18200000.0
2008-04-22 18:28:00,1.18456,1.1848,1.18451,1.18477,18400000.0
2008-04-22 18:29:00,1.18487,1.18537,1.18462,1.18513,17000000.0
2008-04-22 18:30:00,1.18505,1.18505,1.18413,1.18451,7800000.0
2008-04-22 18:31:00,1.18466,1.18484,1.18445,1.18481,12400000.0
2008-04-22 18:32:00,1.18446,1.18453,1.18409,1.18409,16800000.0
2008-04-22 18:33:00,1.18405,1.1847,1.18381,1.1847,16600000.0
2008-04-22 18:34:00,1.18424,1.18469,1.18407,1.18433,18000000.0
2008-04-22 18:35:00,1.18426,1.18446,1.18426,1.18446,19600000.0
2008-04-22 18:36:00,1.1847,1.1847,1.18452,1.18452,2600000.0
2008-04-22 18:37:00,1.18446,1.18475,1.18444,1.18475,7200000.0
2008-04-22 18:38:00,1.18461,1.18498,1.18456,1.18486,13000000.0
2008-04-22 18:39:00,1.18482,1.18482,1.18406,1.18406,6200000.0
2008-04-22 18:40:00,1.18373,1.1842,1.18373,1.1842,8200000.0
2008-04-22 18:41:00,1.18417,1.18468,1.18408,1.1843,19200000.0
2008-04-22 18:42:00,1.18457,1.18469,1.18432,1.18448,12000000.0
2008-04-22 18:45:00,1.18456,1.18458,1.18414,1.18443,13200000.0
2008-04-22 18:46:00,1.1847,1.1848,1.1847,1.1848,13200000.0
2008-04-22 18:47:00,1.18423,1.18459,1.1842,1.1844,13200000.0
2008-04-22 18:48:00,1.1846,1.18507,1.1846,1.18486,8000000.0
2008-04-22 18:49:00,1.18476,1.18511,1.18476,1.1849,12200000.0
2008-04-22 18:50:00,1.1852,1.1854,1.1852,1.1854,12000000.0
2008-04-22 18:51:00,1.18475,1.18486,1.18467,1.18467,12000000.0
2008-04-22 18:52:00,1.1854,1.1854,1.1854,1.1854,12400000.0
2008-04-22 18:53:00,1.18486,1.18511,1.1846,1.18486,12400000.0
2008-04-22 18:54:00,1.18486,1.18486,1.18439,1.18457,9000000.0
2008-04-22 18:55:00,1.1846,1.1846,1.18409,1.18446,10600000.0
2008-04-22 18:56:00,1.18445,1.18503,1.18421,1.18487,9400000.0
2008-04-22 18:57:00,1.18497,1.1852,1.18472,1.18506,16400000.0
2008-04-22 18:58:00,1.18501,1.18544,1.18495,1.18544,7800000.0
2008-04-22 18:59:00,1.18486,1.18509,1.18469,1.18508,121200000.0
2008-04-22 19:00:00,1.18529,1.18593,1.18514,1.18514,139400000.0
2008-04-22 19:01:00,1.1857,1.1859,1.1857,1.1858,15800000.0
2008-04-22 19:02:00,1.1852,1.1854,1.18504,1.18504,15800000.0
2008-04-22 19:03:00,1.18487,1.18506,1.18459,1.1849,6800000.0
2008-04-22 19:04:00,1.18435,1.18461,1.18426,1.18453,7600000.0
2008-04-22 19:05:00,1.18447,1.18447,1.1841,1.18433,13200000.0
2008-04-22 19:06:00,1.18429,1.18489,1.18429,1.18464,105600000.0
2008-04-22 19:07:00,1.18426,1.1844,1.18395,1.18412,19800000.0
2008-04-22 19:08:00,1.18403,1.18427,1.18387,1.18396,49800000.0
2008-04-22 19:09:00,1.18436,1.1846,1.184,1.18443,14000000.0
2008-04-22 19:10:00,1.1847,1.1847,1.18428,1.18451,16800000.0
2008-04-22 19:12:00,1.18472,1.18508,1.1843,1.18456,26200000.0
2008-04-22 19:13:00,1.18497,1.18516,1.18461,1.1847,12200000.0
2008-04-22 19:14:00,1.18488,1.18492,1.18455,1.18455,15200000.0
2008-04-22 19:15:00,1.18474,1.18479,1.18446,1.18453,12400000.0
2008-04-22 19:16:00,1.18461,1.18497,1.18449,1.18497,13000000.0
2008-04-22 19:17:00,1.18417,1.18473,1.18417,1.18473,12600000.0
2008-04-22 19:18:00,1.18431,1.18466,1.18413,1.18413,18200000.0
2008-04-22 19:19:00,1.18408,1.18455,1.18386,1.18424,16000000.0
2008-04-22 19:20:00,1.1842,1.18486,1.1842,1.18432,13600000.0
2008-04-22 19:21:00,1.18438,1.18438,1.18385,1.18418,11400000.0
2008-04-22 19:22:00,1.1844,1.18479,1.1844,1.18444,11800000.0
2008-04-22 19:23:00,1.18489,1.18505,1.18469,1.18474,31400000.0
2008-04-22 19:24:00,1.18477,1.18484,1.18464,1.18464,16800000.0
2008-04-22 19:25:00,1.18475,1.18475,1.18475,1.18475,3200000.0
2008-04-22 19:27:00,1.1848,1.18487,1.1848,1.18487,2000000.0
2008-04-22 19:28:00,1.1847,1.18477,1.18425,1.18441,19400000.0
2008-04-22 19:29:00,1.18432,1.18489,1.18428,1.18457,13800000.0
2008-04-22 19:31:00,1.18466,1.1852,1.18448,1.18488,22400000.0
2008-04-22 19:34:00,1.18442,1.18461,1.18436,1.18444,8400000.0
2008-04-22 19:35:00,1.185,1.18591,1.185,1.18571,13000000.0
2008-04-22 19:36:00,1.18542,1.18542,1.18501,1.18501,6600000.0
2008-04-22 19:37:00,1.18506,1.18539,1.18484,1.18497,16000000.0
2008-04-22 19:39:00,1.1858,1.1859,1.1857,1.1859,6200000.0
2008-04-22 19:40:00,1.1858,1.1858,1.1857,1.1857,6200000.0
2008-04-22 19:41:00,1.1845,1.185,1.1845,1.18488,6200000.0
2008-04-22 19:42:00,1.18505,1.18509,1.18484,1.18507,11600000.0
2008-04-22 19:43:00,1.18539,1.18563,1.18537,1.18538,13600000.0
2008-04-22 19:44:00,1.18558,1.18558,1.18519,1.18555,34600000.0
2008-04-22 19:45:00,1.18549,1.18597,1.18549,1.18597,9000000.0
2008-04-22 19:46:00,1.18533,1.1856,1.18511,1.18511,6800000.0
2008-04-22 19:48:00,1.18532,1.18532,1.18447,1.18467,7800000.0
2008-04-22 19:49:00,1.18476,1.1852,1.18453,1.1852,10400000.0
2008-04-22 19:50:00,1.18521,1.18545,1.18489,1.18545,13200000.0
2008-04-22 19:51:00,1.18527,1.18574,1.18512,1.18512,20800000.0
2008-04-22 19:52:00,1.18481,1.18489,1.18466,1.18488,9800000.0
2008-04-22 19:53:00,1.18531,1.18535,1.18508,1.18515,13600000.0
2008-04-22 19:54:00,1.18553,1.18553,1.18501,1.18521,9000000.0
2008-04-22 19:55:00,1.18539,1.18565,1.1849,1.18565,13800000.0
2008-04-22 19:57:00,1.18502,1.18529,1.185,1.18509,16400000.0
2008-04-22 19:58:00,1.1858,1.1859,1.1856,1.1859,15700000.0
2008-04-22 19:59:00,1.18525,1.1857,1.18503,1.18503,15700000.0
2008-04-22 20:00:00,1.18483,1.18523,1.18483,1.18486,13000000.0
2008-04-22 20:01:00,1.1847,1.18487,1.18449,1.18449,13000000.0
2008-04-22 20:02:00,1.18454,1.18498,1.18454,1.18485,13400000.0
2008-04-22 20:03:00,1.18509,1.18509,1.18452,1.18452,14800000.0
2008-04-22 20:04:00,1.18462,1.18485,1.18449,1.18467,15200000.0
2008-04-22 20:05:00,1.1847,1.18482,1.18463,1.18473,8200000.0
2008-04-22 20:06:00,1.18492,1.18514,1.18492,1.18514,2600000.0
2008-04-22 20:07:00,1.18511,1.18536,1.18499,1.18505,29000000.0
2008-04-22 20:09:00,1.18481,1.18513,1.18481,1.18496,4200000.0
2008-04-22 20:10:00,1.18515,1.1852,1.18515,1.1852,3200000.0
2008-04-22 20:11:00,1.18525,1.18558,1.18525,1.18527,29000000.0
2008-04-22 20:12:00,1.18536,1.18552,1.18513,1.18523,6800000.0
2008-04-22 20:13:00,1.18527,1.18542,1.18496,1.18542,10400000.0
2008-04-22 20:14:00,1.1858,1.1859,1.1858,1.1859,5200000.0
2008-04-22 20:15:00,1.18547,1.18553,1.18516,1.18553,5200000.0
2008-04-22 20:16:00,1.18527,1.18553,1.18527,1.18542,13000000.0
2008-04-22 20:17:00,1.18529,1.18574,1.18516,1.18527,16000000.0
2008-04-22 20:18:00,1.1856,1.1856,1.1855,1.1855,26600000.0
2008-04-22 20:19:00,1.18483,1.18494,1.1847,1.18472,26600000.0
2008-04-22 20:20:00,1.1854,1.1854,1.1853,1.1853,11800000.0
2008-04-22 20:21:00,1.18501,1.1851,1.18474,1.18478,11800000.0
2008-04-22 20:22:00,1.18468,1.18493,1.18466,1.18477,6200000.0
2008-04-22 20:23:00,1.18507,1.18507,1.18459,1.1849,9400000.0
2008-04-22 20:24:00,1.185,1.185,1.18405,1.18457,13000000.0
2008-04-22 20:25:00,1.18499,1.18499,1.18417,1.18417,8400000.0
2008-04-22 20:26:00,1.18415,1.18445,1.18413,1.18415,17200000.0
2008-04-22 20:27:00,1.18419,1.18462,1.18419,1.18425,8600000.0
2008-04-22 20:28:00,1.18436,1.18471,1.18436,1.18436,7400000.0
2008-04-22 20:29:00,1.18493,1.18493,1.18437,1.18441,20000000.0
2008-04-22 20:30:00,1.18391,1.18458,1.18391,1.18421,17800000.0
2008-04-22 20:31:00,1.1844,1.18476,1.18423,1.18426,11400000.0
2008-04-22 20:32:00,1.18425,1.18449,1.18409,1.18428,12600000.0
2008-04-22 20:33:00,1.18466,1.18474,1.18429,1.18448,8800000.0
2008-04-22 20:34:00,1.18436,1.1846,1.18425,1.1844,12800000.0
2008-04-22 20:35:00,1.18429,1.18475,1.18415,1.18448,16200000.0
2008-04-22 20:36:00,1.1848,1.1851,1.1844,1.1851,9200000.0
2008-04-22 20:37:00,1.18465,1.18545,1.18465,1.18469,16300000.0
2008-04-22 20:38:00,1.18429,1.18491,1.18429,1.18463,9800000.0
2008-04-22 20:39:00,1.18461,1.18481,1.18417,1.18471,9000000.0
2008-04-22 20:40:00,1.18498,1.18514,1.18463,1.18495,7200000.0
2008-04-22 20:41:00,1.18472,1.18472,1.1845,1.18453,12400000.0
2008-04-22 20:43:00,1.18446,1.18487,1.18446,1.18459,7400000.0
2008-04-22 20:44:00,1.18454,1.18454,1.18422,1.18427,10600000.0
2008-04-22 20:45:00,1.18435,1.18435,1.184,1.18422,9200000.0
2008-04-22 20:46:00,1.18414,1.18414,1.18362,1.18362,9600000.0
2008-04-22 20:49:00,1.1843,1.1844,1.1843,1.1844,8400000.0
2008-04-22 20:50:00,1.1845,1.1845,1.1844,1.1844,8400000.0
2008-04-22 20:51:00,1.18386,1.18412,1.18366,1.18378,8400000.0
2008-04-22 20:52:00,1.18376,1.18414,1.18359,1.18388,22200000.0
2008-04-22 20:53:00,1.18385,1.18416,1.18385,1.18416,5800000.0
2008-04-22 20:54:00,1.18403,1.18403,1.18346,1.18397,14000000.0
2008-04-22 20:55:00,1.1844,1.1846,1.1844,1.1845,5800000.0
2008-04-22 20:56:00,1.18397,1.18418,1.18397,1.18411,5800000.0
2008-04-22 20:57:00,1.18407,1.18434,1.18398,1.18414,9200000.0
2008-04-22 20:58:00,1.18375,1.18397,1.18372,1.18377,30400000.0
2008-04-22 20:59:00,1.18358,1.18381,1.18358,1.18381,6400000.0
2008-04-22 21:00:00,1.18385,1.18406,1.18337,1.18337,5800000.0
2008-04-22 21:01:00,1.18361,1.1839,1.18347,1.1839,7400000.0
2008-04-22 21:02:00,1.18404,1.18417,1.18392,1.18417,8400000.0
2008-04-22 21:03:00,1.18472,1.18474,1.18426,1.18446,6800000.0
2008-04-22 21:04:00,1.18467,1.18492,1.18467,1.18492,2000000.0
2008-04-22 21:05:00,1.18485,1.18509,1.18468,1.18509,11000000.0
2008-04-22 21:06:00,1.18489,1.18515,1.1848,1.1848,10600000.0
2008-04-22 21:07:00,1.18426,1.18466,1.18426,1.18466,2600000.0
2008-04-22 21:08:00,1.18474,1.18491,1.18457,1.1847,14200000.0
2008-04-22 21:09:00,1.18476,1.18507,1.18459,1.1847,7600000.0
2008-04-22 21:10:00,1.18482,1.18487,1.18482,1.18487,7200000.0
2008-04-22 21:11:00,1.18478,1.1848,1.18421,1.18421,11800000.0
2008-04-22 21:12:00,1.1844,1.18461,1.1844,1.18461,4200000.0
2008-04-22 21:13:00,1.18467,1.18486,1.18443,1.18443,20400000.0
2008-04-22 21:16:00,1.18442,1.18467,1.18437,1.18467,13000000.0
2008-04-22 21:17:00,1.18439,1.18479,1.18409,1.18467,17400000.0
2008-04-22 21:18:00,1.18449,1.18449,1.18437,1.18437,3200000.0
2008-04-22 21:19:00,1.18423,1.18474,1.18423,1.18452,8400000.0
2008-04-22 21:20:00,1.18448,1.18455,1.18421,1.18421,9800000.0
2008-04-22 21:21:00,1.1844,1.1844,1.1842,1.1843,4200000.0
2008-04-22 21:22:00,1.18456,1.18458,1.18447,1.18447,4200000.0
2008-04-22 21:23:00,1.18455,1.18455,1.1841,1.18447,12800000.0
2008-04-22 21:25:00,1.1846,1.1846,1.1846,1.1846,7400000.0
2008-04-22 21:26:00,1.1845,1.1845,1.1845,1.1845,7400000.0
2008-04-22 21:27:00,1.1848,1.18484,1.18462,1.18462,7400000.0
2008-04-22 21:28:00,1.18461,1.18505,1.18443,1.18443,12200000.0
2008-04-22 21:29:00,1.18511,1.18511,1.18448,1.18448,3200000.0
2008-04-22 21:30:00,1.18487,1.18533,1.18463,1.18533,22600000.0
2008-04-22 21:31:00,1.18519,1.18542,1.18515,1.18542,11600000.0
2008-04-22 21:32:00,1.18569,1.18569,1.18525,1.18543,7000000.0
2008-04-22 21:33:00,1.1849,1.18529,1.18488,1.18529,9000000.0
2008-04-22 21:34:00,1.18517,1.18523,1.18505,1.18523,4800000.0
2008-04-22 21:35:00,1.1853,1.18538,1.18501,1.18538,11000000.0
2008-04-22 21:36:00,1.18524,1.18541,1.18492,1.18515,13600000.0
2008-04-22 21:37:00,1.185,1.18522,1.18462,1.18462,9400000.0
2008-04-22 21:38:00,1.18514,1.18514,1.18481,1.18481,12400000.0
2008-04-22 21:39:00,1.18479,1.18516,1.18476,1.18487,11000000.0
2008-04-22 21:40:00,1.18492,1.18503,1.18478,1.18495,11800000.0
2008-04-22 21:41:00,1.18468,1.18468,1.18456,1.18456,4800000.0
2008-04-22 21:42:00,1.1846,1.1846,1.1845,1.1846,8400000.0
2008-04-22 21:43:00,1.18452,1.18482,1.18452,1.18453,8400000.0
2008-04-22 21:44:00,1.18468,1.18482,1.18462,1.18463,11400000.0
2008-04-22 21:45:00,1.1849,1.18533,1.18474,1.18474,11200000.0
2008-04-22 21:46:00,1.18474,1.1853,1.18457,1.18457,17400000.0
2008-04-22 21:47:00,1.1845,1.1846,1.1845,1.1845,5200000.0
2008-04-22 21:48:00,1.1846,1.1846,1.1845,1.1845,5200000.0
2008-04-22 21:50:00,1.18511,1.18511,1.18437,1.18482,5200000.0
2008-04-22 21:51:00,1.1847,1.1847,1.1846,1.1847,8800000.0
2008-04-22 21:52:00,1.1846,1.1846,1.1846,1.1846,8800000.0
2008-04-22 21:53:00,1.1847,1.1847,1.1847,1.1847,8800000.0
2008-04-22 21:57:00,1.18436,1.18503,1.18436,1.18473,8800000.0
2008-04-22 21:58:00,1.1846,1.1847,1.1846,1.1846,9800000.0
2008-04-22 21:59:00,1.1846,1.1848,1.18453,1.1848,9800000.0
2008-04-22 22:01:00,1.18447,1.18476,1.18427,1.18476,24800000.0
2008-04-22 22:02:00,1.18458,1.18463,1.1845,1.18461,7400000.0
2008-04-22 22:03:00,1.18393,1.18443,1.18393,1.18443,16400000.0
2008-04-22 22:04:00,1.18453,1.18465,1.18453,1.18465,2600000.0
2008-04-22 22:05:00,1.1843,1.1845,1.1843,1.1844,9000000.0
2008-04-22 22:06:00,1.18494,1.18494,1.18477,1.18478,9000000.0
2008-04-22 22:08:00,1.18417,1.18432,1.184,1.18432,9000000.0
2008-04-22 22:09:00,1.1844,1.1846,1.18438,1.18449,7200000.0
2008-04-22 22:10:00,1.18394,1.18411,1.18375,1.18397,18800000.0
2008-04-22 22:11:00,1.184,1.184,1.1839,1.1839,7600000.0
2008-04-22 22:12:00,1.18402,1.18467,1.18373,1.18462,7600000.0
2008-04-22 22:13:00,1.18406,1.18424,1.18405,1.18424,12800000.0
2008-04-22 22:14:00,1.18397,1.18418,1.18348,1.18413,6200000.0
2008-04-22 22:15:00,1.18415,1.18421,1.18415,1.18421,3200000.0
2008-04-22 22:16:00,1.1841,1.1841,1.1841,1.1841,9000000.0
2008-04-22 22:17:00,1.184,1.184,1.184,1.184,9000000.0
2008-04-22 22:18:00,1.18427,1.18427,1.18427,1.18427,9000000.0
2008-04-22 22:19:00,1.18423,1.18458,1.18423,1.18458,2600000.0
2008-04-22 22:20:00,1.18394,1.18394,1.18362,1.18362,3200000.0
2008-04-22 22:21:00,1.18407,1.18407,1.18364,1.18367,12000000.0
2008-04-22 22:22:00,1.18383,1.18427,1.18373,1.18427,5200000.0
2008-04-22 22:23:00,1.18388,1.18442,1.18376,1.18442,15200000.0
2008-04-22 22:24:00,1.18406,1.18414,1.18373,1.18403,9400000.0
2008-04-22 22:25:00,1.18428,1.18428,1.18407,1.1842,11600000.0
2008-04-22 22:26:00,1.18391,1.18421,1.18391,1.18414,5000000.0
2008-04-22 22:27:00,1.1838,1.18393,1.18371,1.18371,7600000.0
2008-04-22 22:29:00,1.18327,1.18337,1.18327,1.18328,6000000.0
2008-04-22 22:30:00,1.18333,1.18369,1.18333,1.18369,8400000.0
2008-04-22 22:31:00,1.1835,1.1836,1.1835,1.1835,16000000.0
2008-04-22 22:32:00,1.1838,1.18408,1.18368,1.18408,16000000.0
2008-04-22 22:33:00,1.18387,1.18396,1.18384,1.18384,3600000.0
2008-04-22 22:34:00,1.18388,1.18422,1.18388,1.18398,10400000.0
2008-04-22 22:35:00,1.18417,1.18417,1.18349,1.18374,21800000.0
2008-04-22 22:36:00,1.18343,1.18372,1.18343,1.18372,12200000.0
2008-04-22 22:37:00,1.18375,1.18375,1.18346,1.18362,12800000.0
2008-04-22 22:38:00,1.18322,1.18361,1.18322,1.18324,13000000.0
2008-04-22 22:39:00,1.18324,1.18324,1.1829,1.1829,3200000.0
2008-04-22 22:40:00,1.18342,1.18369,1.18338,1.18361,14600000.0
2008-04-22 22:41:00,1.1836,1.1836,1.1836,1.1836,6600000.0
2008-04-22 22:42:00,1.18394,1.18394,1.18366,1.1837,6600000.0
2008-04-22 22:43:00,1.18343,1.18357,1.18343,1.18356,4800000.0
2008-04-22 22:44:00,1.18362,1.18402,1.18357,1.18372,17200000.0
2008-04-22 22:45:00,1.18381,1.18419,1.18381,1.18419,6400000.0
2008-04-22 22:46:00,1.18389,1.18406,1.18379,1.18379,15600000.0
2008-04-22 22:47:00,1.1841,1.1841,1.18361,1.18385,15200000.0
2008-04-22 22:48:00,1.18386,1.18386,1.18328,1.18352,15600000.0
2008-04-22 22:49:00,1.18381,1.18404,1.1837,1.18391,5200000.0
2008-04-22 22:50:00,1.18343,1.18378,1.18336,1.18351,8600000.0
2008-04-22 22:52:00,1.18366,1.18372,1.18353,1.18367,8200000.0
2008-04-22 22:53:00,1.18344,1.18387,1.18344,1.18378,7400000.0
2008-04-22 22:54:00,1.18365,1.18395,1.18365,1.1837,14000000.0
2008-04-22 22:55:00,1.18377,1.18381,1.18355,1.18381,6200000.0
2008-04-22 22:56:00,1.18369,1.18382,1.18349,1.18367,12000000.0
2008-04-22 22:57:00,1.1838,1.184,1.18366,1.18379,11600000.0
2008-04-22 22:58:00,1.18359,1.18375,1.18342,1.18362,8400000.0
2008-04-22 22:59:00,1.1836,1.1837,1.1833,1.1835,3600000.0
2008-04-22 23:00:00,1.18358,1.18393,1.18358,1.18374,3600000.0
2008-04-22 23:01:00,1.18366,1.18416,1.18356,1.18366,11800000.0
2008-04-22 23:02:00,1.1836,1.18368,1.1836,1.18368,3200000.0
2008-04-22 23:03:00,1.1836,1.18381,1.18339,1.18381,13000000.0
2008-04-22 23:04:00,1.18356,1.18396,1.18309,1.18353,19000000.0
2008-04-22 23:05:00,1.18352,1.18366,1.18318,1.18318,12600000.0
2008-04-22 23:06:00,1.18381,1.18395,1.18379,1.18387,12000000.0
2008-04-22 23:07:00,1.184,1.18439,1.18351,1.18439,11500000.0
2008-04-22 23:10:00,1.1843,1.1843,1.1843,1.1843,12200000.0
2008-04-22 23:11:00,1.18396,1.18418,1.18366,1.18366,12200000.0
2008-04-22 23:12:00,1.18405,1.18405,1.1839,1.1839,3200000.0
2008-04-22 23:13:00,1.18367,1.18428,1.18332,1.18345,14200000.0
2008-04-22 23:14:00,1.18367,1.18399,1.18344,1.18376,13400000.0
2008-04-22 23:15:00,1.18385,1.18385,1.1837,1.1837,2000000.0
2008-04-22 23:16:00,1.1843,1.1843,1.1841,1.1842,13600000.0
2008-04-22 23:19:00,1.1841,1.1841,1.1841,1.1841,13600000.0
2008-04-22 23:21:00,1.18388,1.18388,1.18344,1.18381,13600000.0
2008-04-22 23:22:00,1.184,1.1841,1.184,1.184,6800000.0
2008-04-22 23:23:00,1.18392,1.18392,1.18377,1.18377,6800000.0
2008-04-22 23:24:00,1.18383,1.18408,1.18379,1.18387,10400000.0
2008-04-22 23:25:00,1.18379,1.18406,1.18379,1.18406,9600000.0
2008-04-22 23:26:00,1.18392,1.1842,1.18392,1.18397,18400000.0
2008-04-22 23:27:00,1.18391,1.18428,1.18354,1.18428,9600000.0
2008-04-22 23:28:00,1.18396,1.18425,1.1839,1.18393,25200000.0
2008-04-22 23:29:00,1.18379,1.18413,1.1836,1.18413,11800000.0
2008-04-22 23:30:00,1.18418,1.18418,1.18377,1.18377,9400000.0
2008-04-22 23:31:00,1.1838,1.18415,1.18378,1.184,26400000.0
2008-04-22 23:32:00,1.1846,1.1846,1.1846,1.1846,5200000.0
2008-04-22 23:33:00,1.18428,1.18446,1.18425,1.18425,5200000.0
2008-04-22 23:34:00,1.1849,1.1849,1.1849,1.1849,3200000.0
2008-04-22 23:35:00,1.18422,1.18447,1.18422,1.18447,3200000.0
2008-04-22 23:36:00,1.1847,1.18474,1.18437,1.18437,16000000.0
2008-04-22 23:38:00,1.1849,1.1849,1.1849,1.1849,3600000.0
2008-04-22 23:39:00,1.18427,1.18473,1.18427,1.18473,3600000.0
2008-04-22 23:42:00,1.1849,1.1849,1.1849,1.1849,7400000.0
2008-04-22 23:45:00,1.18443,1.18443,1.18432,1.18432,7400000.0
2008-04-22 23:47:00,1.18454,1.18476,1.18443,1.18443,16400000.0
2008-04-22 23:48:00,1.18447,1.18477,1.1841,1.18455,17200000.0
2008-04-22 23:49:00,1.18445,1.18468,1.18432,1.18465,12600000.0
2008-04-22 23:50:00,1.18376,1.18467,1.18376,1.1843,11400000.0
2008-04-22 23:51:00,1.18463,1.18463,1.18453,1.18453,2000000.0
2008-04-22 23:52:00,1.18402,1.18402,1.18354,1.18354,3200000.0
2008-04-22 23:53:00,1.18303,1.1834,1.18302,1.1834,14000000.0
2008-04-22 23:54:00,1.18358,1.18376,1.18337,1.18363,23000000.0
2008-04-22 23:55:00,1.18367,1.18367,1.1836,1.1836,3200000.0
2008-04-22 23:56:00,1.18372,1.18391,1.18372,1.18372,4200000.0
2008-04-22 23:57:00,1.18376,1.18431,1.18376,1.18431,7600000.0
2008-04-22 23:58:00,1.1842,1.1846,1.18407,1.18407,7400000.0
2008-04-22 23:59:00,1.18422,1.18422,1.18351,1.18381,8200000.0
2008-04-23 00:00:00,1.18405,1.18436,1.18397,1.18436,9400000.0
2008-04-23 00:02:00,1.1848,1.1849,1.1848,1.1849,9000000.0
2008-04-23 00:03:00,1.1848,1.1849,1.1848,1.1848,9000000.0
2008-04-23 00:04:00,1.18437,1.18456,1.18421,1.18421,9000000.0
2008-04-23 00:05:00,1.18408,1.18457,1.18408,1.18417,7200000.0
2008-04-23 00:06:00,1.18442,1.18442,1.18432,1.18432,6200000.0
2008-04-23 00:07:00,1.18467,1.18513,1.1843,1.18513,22400000.0
2008-04-23 00:08:00,1.18475,1.18507,1.18452,1.18507,20000000.0
2008-04-23 00:09:00,1.1852,1.1852,1.1851,1.1851,7400000.0
2008-04-23 00:10:00,1.18459,1.18499,1.18456,1.18464,7400000.0
2008-04-23 00:11:00,1.18461,1.18466,1.18434,1.18434,18400000.0
2008-04-23 00:12:00,1.185,1.185,1.185,1.185,28000000.0
2008-04-23 00:13:00,1.18452,1.18496,1.18425,1.18469,28000000.0
2008-04-23 00:14:00,1.18465,1.18465,1.18391,1.18436,9000000.0
2008-04-23 00:16:00,1.18475,1.18477,1.18448,1.18463,10400000.0
2008-04-23 00:17:00,1.18488,1.185,1.1848,1.18496,13000000.0
2008-04-23 00:18:00,1.18452,1.18506,1.18452,1.18499,10000000.0
2008-04-23 00:19:00,1.18513,1.18513,1.18446,1.1847,14800000.0
2008-04-23 00:20:00,1.18483,1.18502,1.18464,1.18502,14800000.0
2008-04-23 00:21:00,1.1851,1.1852,1.1851,1.1852,6800000.0
2008-04-23 00:22:00,1.18528,1.18528,1.1847,1.1847,6800000.0
2008-04-23 00:23:00,1.18489,1.18518,1.18488,1.18505,14400000.0
2008-04-23 00:24:00,1.1854,1.1855,1.1853,1.1854,17400000.0
2008-04-23 00:25:00,1.18511,1.18521,1.18478,1.18498,17400000.0
2008-04-23 00:26:00,1.18474,1.18474,1.18422,1.18454,4800000.0
2008-04-23 00:27:00,1.18441,1.18466,1.18441,1.18466,13800000.0
2008-04-23 00:28:00,1.18463,1.18487,1.18441,1.1846,16800000.0
2008-04-23 00:29:00,1.1849,1.18508,1.18466,1.18474,11800000.0
2008-04-23 00:30:00,1.18469,1.18521,1.18442,1.18521,16200000.0
2008-04-23 00:31:00,1.1853,1.1853,1.1852,1.1853,13000000.0
2008-04-23 00:34:00,1.1851,1.1852,1.1851,1.1852,13000000.0
2008-04-23 00:35:00,1.1847,1.18505,1.18456,1.18456,13000000.0
2008-04-23 00:37:00,1.1848,1.185,1.1848,1.185,15400000.0
2008-04-23 00:38:00,1.1845,1.18469,1.18427,1.1844,15400000.0
2008-04-23 00:39:00,1.18432,1.18477,1.18432,1.18477,4800000.0
2008-04-23 00:40:00,1.1849,1.185,1.1849,1.1849,11800000.0
2008-04-23 00:41:00,1.18452,1.1852,1.18452,1.18506,11800000.0
2008-04-23 00:42:00,1.1857,1.1858,1.1856,1.1857,13400000.0
2008-04-23 00:43:00,1.18539,1.18568,1.18514,1.18514,13400000.0
2008-04-23 00:44:00,1.18577,1.18577,1.18506,1.18506,2000000.0
2008-04-23 00:45:00,1.18502,1.18533,1.18502,1.18533,9200000.0
2008-04-23 00:47:00,1.1858,1.1858,1.1858,1.1858,12200000.0
2008-04-23 00:48:00,1.18518,1.18548,1.18508,1.18508,12200000.0
2008-04-23 00:49:00,1.18491,1.1851,1.18491,1.1851,2600000.0
2008-04-23 00:50:00,1.18464,1.18532,1.18464,1.18532,12400000.0
2008-04-23 00:51:00,1.1857,1.1857,1.1857,1.1857,10600000.0
2008-04-23 00:54:00,1.1856,1.1857,1.1856,1.1857,10600000.0
2008-04-23 00:55:00,1.18521,1.18557,1.18504,1.18504,10600000.0
2008-04-23 00:56:00,1.18452,1.18511,1.18452,1.18511,8200000.0
2008-04-23 00:57:00,1.18494,1.18531,1.18489,1.18494,9200000.0
2008-04-23 00:58:00,1.18481,1.18496,1.18481,1.18496,6400000.0
2008-04-23 00:59:00,1.18492,1.18522,1.1847,1.18486,31200000.0
2008-04-23 01:00:00,1.18489,1.18507,1.18485,1.18497,6800000.0
2008-04-23 01:01:00,1.18503,1.18536,1.18485,1.18514,22000000.0
2008-04-23 01:02:00,1.18486,1.18503,1.18453,1.18503,18600000.0
2008-04-23 01:03:00,1.1852,1.1852,1.1852,1.1852,16200000.0
2008-04-23 01:04:00,1.18481,1.18522,1.18481,1.18498,16200000.0
2008-04-23 01:05:00,1.1855,1.1858,1.1855,1.1855,13800000.0
2008-04-23 01:06:00,1.18503,1.18524,1.18502,1.18508,13800000.0
2008-04-23 01:07:00,1.18511,1.18519,1.18511,1.18519,10600000.0
2008-04-23 01:08:00,1.18512,1.18554,1.18512,1.18554,15400000.0
2008-04-23 01:09:00,1.18512,1.18561,1.18512,1.18561,17600000.0
2008-04-23 01:10:00,1.1855,1.18566,1.18533,1.18533,17800000.0
2008-04-23 01:11:00,1.18526,1.18587,1.18506,1.18569,9400000.0
2008-04-23 01:12:00,1.18588,1.18641,1.18573,1.18584,82400000.0
2008-04-23 01:13:00,1.18566,1.18582,1.18547,1.18569,10600000.0
2008-04-23 01:14:00,1.18551,1.18576,1.1855,1.18554,19400000.0
2008-04-23 01:15:00,1.1858,1.18626,1.1858,1.18606,23400000.0
2008-04-23 01:16:00,1.18569,1.18617,1.18569,1.18588,11200000.0
2008-04-23 01:17:00,1.1861,1.1862,1.1861,1.1861,20600000.0
2008-04-23 01:18:00,1.18577,1.18612,1.18572,1.18572,20600000.0
2008-04-23 01:19:00,1.18552,1.18602,1.18552,1.18562,5800000.0
2008-04-23 01:20:00,1.18564,1.18577,1.1854,1.1854,8200000.0
2008-04-23 01:21:00,1.1862,1.1862,1.186,1.1861,3200000.0
2008-04-23 01:22:00,1.18565,1.1858,1.18565,1.1858,3200000.0
2008-04-23 01:23:00,1.1858,1.1859,1.1857,1.1859,13600000.0
2008-04-23 01:25:00,1.1857,1.1857,1.1857,1.1857,13600000.0
2008-04-23 01:26:00,1.18576,1.18614,1.18562,1.18614,13600000.0
2008-04-23 01:27:00,1.186,1.186,1.186,1.186,13400000.0
2008-04-23 01:28:00,1.18577,1.18577,1.18514,1.1857,13400000.0
2008-04-23 01:29:00,1.18521,1.18532,1.18476,1.18522,6800000.0
2008-04-23 01:30:00,1.18502,1.18532,1.18502,1.18508,10400000.0
2008-04-23 01:31:00,1.18506,1.18534,1.18506,1.18529,20000000.0
2008-04-23 01:32:00,1.18504,1.18513,1.18478,1.18489,11400000.0
2008-04-23 01:33:00,1.18548,1.18587,1.18546,1.18546,12400000.0
2008-04-23 01:34:00,1.1861,1.1861,1.1861,1.1861,27400000.0
2008-04-23 01:35:00,1.18536,1.18554,1.18526,1.18545,27400000.0
2008-04-23 01:36:00,1.18509,1.18534,1.18509,1.18527,8400000.0
2008-04-23 01:37:00,1.186,1.186,1.1858,1.186,3200000.0
2008-04-23 01:38:00,1.18537,1.18557,1.18537,1.18557,3200000.0
2008-04-23 01:39:00,1.1859,1.1859,1.1859,1.1859,11200000.0
2008-04-23 01:40:00,1.18534,1.18556,1.18528,1.18528,11200000.0
2008-04-23 01:41:00,1.1858,1.1858,1.1858,1.1858,6400000.0
2008-04-23 01:43:00,1.18541,1.18541,1.18497,1.18497,6400000.0
2008-04-23 01:44:00,1.18503,1.18503,1.18496,1.18496,2600000.0
2008-04-23 01:45:00,1.1849,1.18537,1.18486,1.18486,10800000.0
2008-04-23 01:46:00,1.1848,1.1848,1.18453,1.18453,5800000.0
2008-04-23 01:47:00,1.18491,1.18491,1.18468,1.18486,6400000.0
2008-04-23 01:48:00,1.18476,1.18476,1.18445,1.18445,19200000.0
2008-04-23 01:49:00,1.18511,1.18571,1.18511,1.18565,13800000.0
2008-04-23 01:50:00,1.18557,1.18559,1.18504,1.18513,23400000.0
2008-04-23 01:51:00,1.1858,1.1858,1.1858,1.1858,9400000.0
2008-04-23 01:52:00,1.18558,1.18565,1.18538,1.18549,9400000.0
2008-04-23 01:53:00,1.18553,1.18553,1.18547,1.18547,2000000.0
2008-04-23 01:54:00,1.1855,1.18561,1.1855,1.18561,11200000.0
2008-04-23 01:55:00,1.1858,1.18612,1.18571,1.18612,14000000.0
2008-04-23 01:56:00,1.18559,1.18584,1.18544,1.18575,19300000.0
2008-04-23 01:57:00,1.18562,1.18576,1.18551,1.18551,5800000.0
2008-04-23 01:58:00,1.186,1.186,1.1858,1.1859,8400000.0
2008-04-23 01:59:00,1.18541,1.18551,1.18519,1.18523,8400000.0
2008-04-23 02:00:00,1.1851,1.18573,1.1851,1.18565,11600000.0
2008-04-23 02:01:00,1.18565,1.1857,1.18483,1.18483,11200000.0
2008-04-23 02:02:00,1.18446,1.18489,1.18446,1.18489,4800000.0
2008-04-23 02:03:00,1.18536,1.18569,1.18527,1.18569,15400000.0
2008-04-23 02:04:00,1.18549,1.18585,1.18542,1.18585,16200000.0
2008-04-23 02:05:00,1.1861,1.1862,1.1861,1.1862,14600000.0
2008-04-23 02:06:00,1.1861,1.1861,1.186,1.186,14600000.0
2008-04-23 02:07:00,1.18583,1.18605,1.18561,1.18597,14600000.0
2008-04-23 02:08:00,1.18578,1.18578,1.18556,1.18574,8800000.0
2008-04-23 02:09:00,1.18589,1.18623,1.18565,1.18591,20800000.0
2008-04-23 02:11:00,1.1862,1.1862,1.1862,1.1862,12400000.0
2008-04-23 02:12:00,1.1863,1.1863,1.1862,1.1863,12400000.0
2008-04-23 02:13:00,1.1862,1.1863,1.1862,1.1862,12400000.0
2008-04-23 02:14:00,1.18612,1.18612,1.18554,1.18574,12400000.0
2008-04-23 02:15:00,1.18593,1.18593,1.18581,1.18588,7800000.0
2008-04-23 02:16:00,1.18573,1.18599,1.1854,1.1854,15800000.0
2008-04-23 02:17:00,1.18558,1.18558,1.18498,1.18523,11800000.0
2008-04-23 02:18:00,1.1853,1.18533,1.18512,1.18527,17000000.0
2008-04-23 02:19:00,1.18491,1.18547,1.18491,1.18547,23800000.0
2008-04-23 02:20:00,1.18518,1.18536,1.18481,1.18485,20200000.0
2008-04-23 02:21:00,1.18504,1.18519,1.18489,1.18519,9000000.0
2008-04-23 02:22:00,1.18543,1.18571,1.18543,1.18571,2600000.0
2008-04-23 02:23:00,1.18532,1.18562,1.18528,1.1854,8400000.0
2008-04-23 02:24:00,1.18511,1.18549,1.18511,1.18549,13600000.0
2008-04-23 02:25:00,1.18507,1.18542,1.18507,1.18534,9000000.0
2008-04-23 02:26:00,1.18537,1.1855,1.18537,1.18548,6800000.0
2008-04-23 02:27:00,1.18512,1.18512,1.18496,1.18496,9000000.0
2008-04-23 02:28:00,1.18423,1.18495,1.18423,1.18489,17200000.0
2008-04-23 02:29:00,1.18478,1.18529,1.18478,1.18509,16600000.0
2008-04-23 02:30:00,1.18536,1.18539,1.18492,1.18497,21000000.0
2008-04-23 02:31:00,1.1852,1.1852,1.185,1.185,6600000.0
2008-04-23 02:32:00,1.18485,1.18485,1.18447,1.18447,6600000.0
2008-04-23 02:34:00,1.18502,1.1857,1.18502,1.18546,17400000.0
2008-04-23 02:35:00,1.18499,1.18505,1.18482,1.18486,13000000.0
2008-04-23 02:36:00,1.18487,1.18506,1.18485,1.18506,3600000.0
2008-04-23 02:37:00,1.18495,1.18541,1.18489,1.18516,16600000.0
2008-04-23 02:38:00,1.18507,1.18559,1.18507,1.18537,10000000.0
2008-04-23 02:39:00,1.186,1.186,1.1859,1.1859,12000000.0
2008-04-23 02:40:00,1.18558,1.18573,1.18544,1.18573,12000000.0
2008-04-23 02:41:00,1.1859,1.18612,1.18551,1.18593,18200000.0
2008-04-23 02:42:00,1.18621,1.18621,1.1853,1.18562,13400000.0
2008-04-23 02:43:00,1.18567,1.18594,1.18552,1.18592,11200000.0
2008-04-23 02:44:00,1.18594,1.18599,1.1857,1.18581,7400000.0
2008-04-23 02:45:00,1.18597,1.1867,1.18597,1.18619,7800000.0
2008-04-23 02:46:00,1.18583,1.18611,1.18573,1.18605,8400000.0
2008-04-23 02:47:00,1.18591,1.18596,1.18571,1.18592,9800000.0
2008-04-23 02:48:00,1.18554,1.18592,1.18554,1.18555,14000000.0
2008-04-23 02:49:00,1.18578,1.18607,1.18578,1.1859,12200000.0
2008-04-23 02:50:00,1.18569,1.18607,1.18569,1.18586,12200000.0
2008-04-23 02:51:00,1.18574,1.18589,1.18534,1.18534,16400000.0
2008-04-23 02:52:00,1.18566,1.18566,1.18493,1.18516,19600000.0
2008-04-23 02:53:00,1.18496,1.18531,1.18496,1.1851,11600000.0
2008-04-23 02:54:00,1.18551,1.18551,1.18539,1.18539,6400000.0
2008-04-23 02:55:00,1.18509,1.18514,1.18492,1.185,12200000.0
2008-04-23 02:56:00,1.18503,1.18518,1.185,1.18518,4200000.0
2008-04-23 02:57:00,1.1854,1.1854,1.1854,1.1854,10200000.0
2008-04-23 02:58:00,1.18497,1.18504,1.18491,1.18496,10200000.0
2008-04-23 02:59:00,1.18502,1.18543,1.18495,1.18543,15000000.0
2008-04-23 03:00:00,1.1855,1.18562,1.18491,1.18522,17200000.0
2008-04-23 03:01:00,1.18536,1.18536,1.18449,1.18484,8400000.0
2008-04-23 03:02:00,1.1849,1.185,1.1849,1.185,2600000.0
2008-04-23 03:03:00,1.18476,1.18516,1.18464,1.18498,21000000.0
2008-04-23 03:04:00,1.18536,1.18536,1.18501,1.18501,5900000.0
2008-04-23 03:05:00,1.18538,1.18538,1.18502,1.18502,18800000.0
2008-04-23 03:06:00,1.18502,1.18539,1.18502,1.18505,4200000.0
2008-04-23 03:07:00,1.18506,1.1853,1.18506,1.1853,4800000.0
2008-04-23 03:08:00,1.18468,1.18524,1.18468,1.18524,15800000.0
2008-04-23 03:09:00,1.185,1.185,1.18471,1.18473,17200000.0
2008-04-23 03:10:00,1.18491,1.18491,1.18486,1.18486,7600000.0
2008-04-23 03:11:00,1.18485,1.18526,1.18485,1.18513,3600000.0
2008-04-23 03:12:00,1.1852,1.1854,1.1852,1.1854,9000000.0
2008-04-23 03:13:00,1.18503,1.18523,1.18461,1.18461,9000000.0
2008-04-23 03:14:00,1.1853,1.18553,1.1852,1.18524,14000000.0
2008-04-23 03:15:00,1.18534,1.18556,1.18531,1.18545,10200000.0
2008-04-23 03:16:00,1.1856,1.1856,1.18545,1.18557,8200000.0
2008-04-23 03:17:00,1.18552,1.18564,1.1854,1.18556,22600000.0
2008-04-23 03:18:00,1.1857,1.1858,1.1854,1.1856,6000000.0
2008-04-23 03:19:00,1.18499,1.18525,1.18499,1.18525,6000000.0
2008-04-23 03:20:00,1.1852,1.1856,1.1852,1.1856,16200000.0
2008-04-23 03:21:00,1.18508,1.18556,1.18502,1.18556,16200000.0
2008-04-23 03:22:00,1.18524,1.18546,1.18504,1.18533,8200000.0
2008-04-23 03:23:00,1.18517,1.18521,1.18517,1.18521,2000000.0
2008-04-23 03:24:00,1.18499,1.18499,1.18484,1.18484,6200000.0
2008-04-23 03:25:00,1.18476,1.18542,1.18476,1.18531,13800000.0
2008-04-23 03:26:00,1.18541,1.18541,1.18512,1.18519,13200000.0
2008-04-23 03:27:00,1.18541,1.18565,1.18534,1.18534,15800000.0
2008-04-23 03:28:00,1.18606,1.18606,1.18599,1.18599,3200000.0
2008-04-23 03:29:00,1.18594,1.18594,1.18463,1.18463,13400000.0
2008-04-23 03:30:00,1.18596,1.18859,1.18596,1.1884,12000000.0
2008-04-23 03:31:00,1.18892,1.18892,1.18817,1.18817,8400000.0
2008-04-23 03:32:00,1.18839,1.18856,1.18814,1.18856,10200000.0
2008-04-23 03:33:00,1.18802,1.18843,1.1876,1.18843,7800000.0
2008-04-23 03:34:00,1.18848,1.18861,1.18822,1.18822,13800000.0
2008-04-23 03:35:00,1.18823,1.18823,1.18795,1.1881,23000000.0
2008-04-23 03:36:00,1.18865,1.18909,1.18821,1.18909,16600000.0
2008-04-23 03:37:00,1.18838,1.18872,1.18838,1.18868,7000000.0
2008-04-23 03:38:00,1.1889,1.1891,1.18874,1.18874,15000000.0
2008-04-23 03:39:00,1.18899,1.18939,1.18899,1.18901,13000000.0
2008-04-23 03:40:00,1.18927,1.18966,1.18927,1.18966,8800000.0
2008-04-23 03:41:00,1.18956,1.18995,1.18919,1.18951,15000000.0
2008-04-23 03:42:00,1.18902,1.18935,1.18899,1.18911,6800000.0
2008-04-23 03:43:00,1.18913,1.18942,1.1891,1.1891,10200000.0
2008-04-23 03:44:00,1.18909,1.18925,1.18899,1.18904,5800000.0
2008-04-23 03:45:00,1.18907,1.18949,1.18885,1.18949,7200000.0
2008-04-23 03:46:00,1.18883,1.18905,1.18866,1.18875,17800000.0
2008-04-23 03:47:00,1.18896,1.18896,1.18846,1.1888,16800000.0
2008-04-23 03:48:00,1.18887,1.18922,1.18867,1.18904,24400000.0
2008-04-23 03:49:00,1.18927,1.18927,1.18906,1.18906,8600000.0
2008-04-23 03:50:00,1.18885,1.18947,1.18885,1.18932,12800000.0
2008-04-23 03:51:00,1.18943,1.18943,1.18897,1.18897,10200000.0
2008-04-23 03:52:00,1.18886,1.1892,1.18885,1.1892,4200000.0
2008-04-23 03:53:00,1.18945,1.18962,1.18926,1.18926,36000000.0
2008-04-23 03:54:00,1.18926,1.18961,1.18898,1.18922,15800000.0
2008-04-23 03:55:00,1.18887,1.18902,1.18887,1.18902,6800000.0
2008-04-23 03:56:00,1.18854,1.18935,1.18854,1.18909,16400000.0
2008-04-23 03:57:00,1.18918,1.1894,1.18902,1.18923,17800000.0
2008-04-23 03:58:00,1.18904,1.18937,1.18904,1.1893,18400000.0
2008-04-23 03:59:00,1.18914,1.18937,1.1888,1.18889,11000000.0
2008-04-23 04:00:00,1.18881,1.18896,1.18874,1.18874,6600000.0
2008-04-23 04:01:00,1.18925,1.18925,1.18873,1.18873,2600000.0
2008-04-23 04:02:00,1.18937,1.18958,1.18937,1.18958,3200000.0
2008-04-23 04:03:00,1.18959,1.18999,1.18956,1.18956,13800000.0
2008-04-23 04:04:00,1.18966,1.1899,1.18964,1.18968,11800000.0
2008-04-23 04:05:00,1.18963,1.18967,1.18944,1.18962,15400000.0
2008-04-23 04:06:00,1.18947,1.18967,1.18947,1.18967,4200000.0
2008-04-23 04:07:00,1.18986,1.19006,1.18981,1.18995,18000000.0
2008-04-23 04:08:00,1.1899,1.19038,1.1899,1.18994,25600000.0
2008-04-23 04:09:00,1.18993,1.19024,1.18976,1.19024,18600000.0
2008-04-23 04:10:00,1.19017,1.19026,1.18993,1.19006,20600000.0
2008-04-23 04:11:00,1.18997,1.19009,1.18975,1.19006,6800000.0
2008-04-23 04:12:00,1.18951,1.19013,1.18951,1.19001,16400000.0
2008-04-23 04:13:00,1.19036,1.1908,1.1903,1.1903,9800000.0
2008-04-23 04:14:00,1.19077,1.19091,1.19065,1.1909,14200000.0
2008-04-23 04:15:00,1.19077,1.19077,1.19054,1.19068,7800000.0
2008-04-23 04:16:00,1.19081,1.19108,1.19067,1.19089,17000000.0
2008-04-23 04:17:00,1.19113,1.19136,1.19069,1.19069,13600000.0
2008-04-23 04:18:00,1.19111,1.19126,1.19074,1.19074,8400000.0
2008-04-23 04:19:00,1.19028,1.19096,1.19028,1.19065,3000000.0
2008-04-23 04:20:00,1.19033,1.19046,1.18981,1.18981,8400000.0
2008-04-23 04:21:00,1.19049,1.19049,1.19005,1.19023,7200000.0
2008-04-23 04:22:00,1.19018,1.19018,1.18978,1.19003,9800000.0
2008-04-23 04:23:00,1.18993,1.19017,1.18988,1.19003,7400000.0
2008-04-23 04:24:00,1.19007,1.1903,1.18957,1.19012,9000000.0
2008-04-23 04:25:00,1.18991,1.19048,1.18974,1.19048,15200000.0
2008-04-23 04:26:00,1.19003,1.19044,1.19003,1.19044,7800000.0
2008-04-23 04:27:00,1.19024,1.19083,1.19016,1.19028,8400000.0
2008-04-23 04:28:00,1.19005,1.19065,1.19004,1.1902,20000000.0
2008-04-23 04:29:00,1.19048,1.19048,1.19004,1.19004,13400000.0
2008-04-23 04:30:00,1.19021,1.19027,1.19021,1.19027,3200000.0
2008-04-23 04:31:00,1.19035,1.19045,1.18995,1.19045,15600000.0
2008-04-23 04:32:00,1.19021,1.19053,1.19021,1.19053,4600000.0
2008-04-23 04:33:00,1.19042,1.19058,1.19035,1.19058,14200000.0
2008-04-23 04:34:00,1.19073,1.19104,1.19061,1.19075,11800000.0
2008-04-23 04:35:00,1.19112,1.19169,1.19107,1.19119,19800000.0
2008-04-23 04:36:00,1.19089,1.19089,1.19041,1.19051,9400000.0
2008-04-23 04:37:00,1.19028,1.19058,1.19014,1.19058,20600000.0
2008-04-23 04:38:00,1.19098,1.19098,1.19076,1.19076,7200000.0
2008-04-23 04:39:00,1.1908,1.19102,1.19056,1.19095,15200000.0
2008-04-23 04:40:00,1.19079,1.19106,1.19079,1.19086,18000000.0
2008-04-23 04:41:00,1.19132,1.19139,1.19113,1.19113,9600000.0
2008-04-23 04:42:00,1.1912,1.1913,1.19097,1.19097,24000000.0
2008-04-23 04:43:00,1.19125,1.19159,1.19123,1.19146,15400000.0
2008-04-23 04:44:00,1.19182,1.19182,1.19099,1.19099,18800000.0
2008-04-23 04:45:00,1.19131,1.19163,1.19107,1.19131,15000000.0
2008-04-23 04:46:00,1.19143,1.19162,1.19126,1.1916,14000000.0
2008-04-23 04:47:00,1.19111,1.19152,1.19111,1.19133,19400000.0
2008-04-23 04:48:00,1.19159,1.19159,1.19133,1.19133,3200000.0
2008-04-23 04:49:00,1.191,1.19146,1.191,1.19122,13800000.0
2008-04-23 04:50:00,1.19126,1.19126,1.19115,1.19124,5200000.0
2008-04-23 04:51:00,1.1913,1.1917,1.1913,1.1913,12400000.0
2008-04-23 04:52:00,1.19119,1.19144,1.19108,1.19144,12400000.0
2008-04-23 04:53:00,1.19151,1.19156,1.1913,1.19139,20800000.0
2008-04-23 04:54:00,1.1914,1.19152,1.19128,1.19152,13800000.0
2008-04-23 04:55:00,1.1915,1.1917,1.1915,1.1915,20600000.0
2008-04-23 04:56:00,1.1917,1.1917,1.1915,1.1917,20600000.0
2008-04-23 04:57:00,1.1913,1.19143,1.19122,1.19132,20600000.0
2008-04-23 04:58:00,1.19134,1.19166,1.19116,1.19116,23400000.0
2008-04-23 04:59:00,1.19161,1.19171,1.19142,1.1917,10400000.0
2008-04-23 05:00:00,1.19185,1.19185,1.19161,1.19161,13000000.0
2008-04-23 05:01:00,1.19154,1.19154,1.19139,1.19139,4200000.0
2008-04-23 05:02:00,1.19121,1.19147,1.19121,1.19147,8600000.0
2008-04-23 05:03:00,1.1916,1.1916,1.19138,1.19148,12800000.0
2008-04-23 05:04:00,1.19147,1.19147,1.19147,1.19147,2600000.0
2008-04-23 05:05:00,1.19151,1.19184,1.19148,1.19163,13400000.0
2008-04-23 05:06:00,1.1917,1.19172,1.1917,1.19172,3200000.0
2008-04-23 05:07:00,1.19204,1.19216,1.19185,1.19191,15600000.0
2008-04-23 05:08:00,1.19216,1.19216,1.19168,1.19172,16600000.0
2008-04-23 05:09:00,1.1919,1.1919,1.1919,1.1919,7600000.0
2008-04-23 05:10:00,1.19204,1.19204,1.19146,1.1915,7600000.0
2008-04-23 05:11:00,1.19181,1.19195,1.19157,1.19157,9200000.0
2008-04-23 05:12:00,1.1922,1.1922,1.1919,1.1921,11800000.0
2008-04-23 05:13:00,1.19231,1.19231,1.19173,1.19183,11800000.0
2008-04-23 05:14:00,1.19187,1.19219,1.19143,1.19169,18400000.0
2008-04-23 05:15:00,1.19176,1.19218,1.1916,1.19182,14200000.0
2008-04-23 05:16:00,1.19179,1.19212,1.19167,1.1919,22600000.0
2008-04-23 05:17:00,1.19199,1.19207,1.19181,1.19181,16600000.0
2008-04-23 05:18:00,1.19159,1.19201,1.19159,1.19201,8200000.0
2008-04-23 05:19:00,1.19194,1.1924,1.1916,1.1921,20200000.0
2008-04-23 05:20:00,1.19203,1.19203,1.19173,1.19196,6400000.0
2008-04-23 05:21:00,1.1918,1.1918,1.19169,1.19169,2600000.0
2008-04-23 05:22:00,1.19157,1.19157,1.19142,1.1915,10000000.0
2008-04-23 05:23:00,1.19157,1.19157,1.19148,1.19148,3600000.0
2008-04-23 05:24:00,1.19145,1.19145,1.19119,1.19137,5200000.0
2008-04-23 05:25:00,1.19111,1.19153,1.19089,1.19089,25200000.0
2008-04-23 05:26:00,1.19106,1.19114,1.19106,1.19114,4800000.0
2008-04-23 05:27:00,1.19034,1.19082,1.19034,1.19074,17800000.0
2008-04-23 05:28:00,1.19083,1.19123,1.19082,1.19123,5800000.0
2008-04-23 05:29:00,1.19104,1.19164,1.19099,1.19109,12200000.0
2008-04-23 05:30:00,1.1914,1.1915,1.1913,1.1915,9800000.0
2008-04-23 05:31:00,1.1913,1.1915,1.1913,1.1915,9800000.0
2008-04-23 05:32:00,1.19115,1.19115,1.19107,1.19107,9800000.0
2008-04-23 05:33:00,1.19141,1.192,1.1914,1.1914,4800000.0
2008-04-23 05:34:00,1.19158,1.19186,1.19131,1.19145,18200000.0
2008-04-23 05:35:00,1.19145,1.19174,1.19139,1.19143,17600000.0
2008-04-23 05:36:00,1.19131,1.19153,1.19107,1.19121,20200000.0
2008-04-23 05:37:00,1.19127,1.19127,1.19073,1.19107,7600000.0
2008-04-23 05:38:00,1.19111,1.19137,1.19076,1.19081,8800000.0
2008-04-23 05:39:00,1.19084,1.19101,1.19071,1.19083,21300000.0
2008-04-23 05:40:00,1.19118,1.19118,1.19041,1.19083,10000000.0
2008-04-23 05:41:00,1.19063,1.19089,1.19038,1.19059,35200000.0
2008-04-23 05:42:00,1.19059,1.19091,1.19055,1.19066,17000000.0
2008-04-23 05:43:00,1.1909,1.1913,1.1909,1.1909,5800000.0
2008-04-23 05:44:00,1.1911,1.1911,1.1911,1.1911,5800000.0
2008-04-23 05:45:00,1.19065,1.19084,1.19046,1.19084,5800000.0
2008-04-23 05:46:00,1.19091,1.1912,1.19076,1.19083,17000000.0
2008-04-23 05:47:00,1.19108,1.19113,1.19108,1.19113,5000000.0
2008-04-23 05:49:00,1.19101,1.19116,1.19058,1.19058,11400000.0
2008-04-23 05:51:00,1.19071,1.19111,1.19071,1.19089,13000000.0
2008-04-23 05:53:00,1.19085,1.1911,1.19085,1.19088,11600000.0
2008-04-23 05:54:00,1.19051,1.19098,1.19051,1.19086,8400000.0
2008-04-23 05:55:00,1.19085,1.19113,1.19076,1.19076,15800000.0
2008-04-23 05:57:00,1.19099,1.19099,1.19085,1.19095,4200000.0
2008-04-23 05:58:00,1.19087,1.19108,1.19078,1.19078,22400000.0
2008-04-23 05:59:00,1.19069,1.19126,1.19069,1.19084,11800000.0
2008-04-23 06:00:00,1.1911,1.1913,1.1911,1.1913,3600000.0
2008-04-23 06:01:00,1.19071,1.19084,1.19065,1.19065,3600000.0
2008-04-23 06:03:00,1.19039,1.191,1.19039,1.19071,16400000.0
2008-04-23 06:04:00,1.19051,1.19053,1.19039,1.19043,7800000.0
2008-04-23 06:05:00,1.19062,1.19062,1.19049,1.19049,18000000.0
2008-04-23 06:06:00,1.19071,1.19078,1.19042,1.19046,8400000.0
2008-04-23 06:07:00,1.19083,1.19083,1.19059,1.19059,3200000.0
2008-04-23 06:08:00,1.1901,1.19099,1.1901,1.19039,10000000.0
2008-04-23 06:09:00,1.19031,1.19051,1.19013,1.19024,14400000.0
2008-04-23 06:10:00,1.19018,1.19035,1.18991,1.19022,7400000.0
2008-04-23 06:11:00,1.19025,1.19059,1.1901,1.19015,19800000.0
2008-04-23 06:12:00,1.19019,1.19029,1.1898,1.19024,8200000.0
2008-04-23 06:13:00,1.19033,1.19033,1.18995,1.19025,5800000.0
2008-04-23 06:14:00,1.18992,1.19027,1.18991,1.19027,23600000.0
2008-04-23 06:15:00,1.1901,1.1901,1.19006,1.19006,2600000.0
2008-04-23 06:16:00,1.19007,1.19031,1.18988,1.19027,13800000.0
2008-04-23 06:17:00,1.18996,1.19047,1.18973,1.19047,28600000.0
2008-04-23 06:18:00,1.19003,1.19021,1.18973,1.19007,27400000.0
2008-04-23 06:19:00,1.18972,1.1899,1.18957,1.18958,11600000.0
2008-04-23 06:20:00,1.18941,1.1897,1.18928,1.18954,12200000.0
2008-04-23 06:21:00,1.18957,1.19005,1.18925,1.18925,12200000.0
2008-04-23 06:22:00,1.18966,1.18967,1.18966,1.18967,2600000.0
2008-04-23 06:23:00,1.18977,1.18977,1.18909,1.18909,4200000.0
2008-04-23 06:24:00,1.1892,1.18925,1.18907,1.18907,14400000.0
2008-04-23 06:25:00,1.18916,1.18923,1.18905,1.18915,15600000.0
2008-04-23 06:26:00,1.18924,1.18935,1.18918,1.18918,20800000.0
2008-04-23 06:27:00,1.18935,1.18935,1.18903,1.18903,5000000.0
2008-04-23 06:28:00,1.18911,1.18911,1.18909,1.18909,3200000.0
2008-04-23 06:29:00,1.18915,1.18947,1.18915,1.18931,5200000.0
2008-04-23 06:30:00,1.18897,1.18914,1.18897,1.18914,3200000.0
2008-04-23 06:31:00,1.18944,1.18944,1.18894,1.18899,8000000.0
2008-04-23 06:32:00,1.18882,1.18924,1.18882,1.18902,10600000.0
2008-04-23 06:33:00,1.18898,1.18898,1.18869,1.18896,18400000.0
2008-04-23 06:34:00,1.18887,1.18896,1.18884,1.18892,8200000.0
2008-04-23 06:35:00,1.18879,1.18883,1.18824,1.18836,22000000.0
2008-04-23 06:36:00,1.18871,1.18871,1.18829,1.18829,10600000.0
2008-04-23 06:37:00,1.1883,1.18872,1.1883,1.18848,23800000.0
2008-04-23 06:38:00,1.18871,1.18879,1.18841,1.18863,22800000.0
2008-04-23 06:39:00,1.18838,1.18884,1.18838,1.18874,12800000.0
2008-04-23 06:40:00,1.18853,1.18902,1.18839,1.18839,11600000.0
2008-04-23 06:42:00,1.1888,1.1891,1.1888,1.1891,13800000.0
2008-04-23 06:43:00,1.189,1.189,1.189,1.189,13800000.0
2008-04-23 06:44:00,1.18895,1.18895,1.18851,1.18872,13800000.0
2008-04-23 06:45:00,1.18886,1.18892,1.18885,1.18885,4200000.0
2008-04-23 06:46:00,1.18883,1.1891,1.18883,1.1891,13200000.0
2008-04-23 06:47:00,1.18896,1.18921,1.18831,1.18849,13000000.0
2008-04-23 06:48:00,1.18853,1.18882,1.18853,1.18882,7400000.0
2008-04-23 06:49:00,1.18843,1.18911,1.18843,1.18885,22000000.0
2008-04-23 06:50:00,1.1887,1.18916,1.18855,1.18855,13000000.0
2008-04-23 06:51:00,1.18867,1.18867,1.18843,1.18845,15000000.0
2008-04-23 06:52:00,1.18846,1.18896,1.18842,1.18868,8200000.0
2008-04-23 06:54:00,1.18871,1.18893,1.18829,1.18829,10000000.0
2008-04-23 06:55:00,1.1888,1.1888,1.18819,1.18819,17000000.0
2008-04-23 06:56:00,1.1888,1.1892,1.1888,1.189,6400000.0
2008-04-23 06:57:00,1.18882,1.18891,1.18855,1.18891,6400000.0
2008-04-23 06:58:00,1.18908,1.18908,1.18842,1.18864,11400000.0
2008-04-23 06:59:00,1.18853,1.18861,1.18835,1.18861,13400000.0
2008-04-23 07:00:00,1.18822,1.18855,1.18818,1.18855,15000000.0
2008-04-23 07:01:00,1.18855,1.18898,1.18855,1.18898,3200000.0
2008-04-23 07:02:00,1.18874,1.18874,1.18826,1.18837,18400000.0
2008-04-23 07:03:00,1.1888,1.1891,1.1888,1.1891,5600000.0
2008-04-23 07:04:00,1.18872,1.18897,1.18842,1.18897,5600000.0
2008-04-23 07:06:00,1.18859,1.18867,1.18857,1.1886,17600000.0
2008-04-23 07:07:00,1.18876,1.18876,1.18811,1.18836,8800000.0
2008-04-23 07:08:00,1.18863,1.18863,1.18834,1.18839,5200000.0
2008-04-23 07:09:00,1.18819,1.1888,1.18816,1.18829,10600000.0
2008-04-23 07:10:00,1.1883,1.18859,1.18822,1.18854,19200000.0
2008-04-23 07:11:00,1.18867,1.18898,1.18824,1.18868,16000000.0
2008-04-23 07:14:00,1.18904,1.18958,1.18896,1.18896,7600000.0
2008-04-23 07:15:00,1.18829,1.18911,1.18791,1.18911,15400000.0
2008-04-23 07:16:00,1.18846,1.18852,1.18805,1.1883,14000000.0
2008-04-23 07:17:00,1.18868,1.18892,1.18868,1.18892,10600000.0
2008-04-23 07:18:00,1.18883,1.18892,1.18845,1.18856,13200000.0
2008-04-23 07:19:00,1.18881,1.1891,1.18873,1.18883,19600000.0
2008-04-23 07:20:00,1.18896,1.18896,1.18855,1.18855,11200000.0
2008-04-23 07:21:00,1.1885,1.18889,1.1885,1.18878,10400000.0
2008-04-23 07:22:00,1.18887,1.18899,1.18859,1.18899,12000000.0
2008-04-23 07:23:00,1.18891,1.18903,1.18891,1.18903,3200000.0
2008-04-23 07:24:00,1.18868,1.18881,1.18834,1.18838,8200000.0
2008-04-23 07:25:00,1.18789,1.18872,1.18789,1.18828,21600000.0
2008-04-23 07:26:00,1.18839,1.18866,1.18822,1.18866,11000000.0
2008-04-23 07:27:00,1.18855,1.18872,1.18835,1.18838,13200000.0
2008-04-23 07:28:00,1.18874,1.18874,1.18838,1.18874,6800000.0
2008-04-23 07:29:00,1.18822,1.18834,1.18782,1.18834,9000000.0
2008-04-23 07:30:00,1.18885,1.18893,1.1884,1.18843,14400000.0
2008-04-23 07:31:00,1.18838,1.18861,1.18833,1.18848,9400000.0
2008-04-23 07:32:00,1.18879,1.18879,1.18846,1.18846,11800000.0
2008-04-23 07:33:00,1.18825,1.1887,1.18809,1.18856,21600000.0
2008-04-23 07:34:00,1.18865,1.18876,1.18839,1.18851,12200000.0
2008-04-23 07:35:00,1.18826,1.18858,1.18821,1.18858,12400000.0
2008-04-23 07:36:00,1.18822,1.18836,1.18803,1.18803,20200000.0
2008-04-23 07:37:00,1.18817,1.18829,1.18776,1.18776,10400000.0
2008-04-23 07:38:00,1.18813,1.18913,1.18813,1.18913,17400000.0
2008-04-23 07:39:00,1.18881,1.18895,1.18876,1.18876,9000000.0
2008-04-23 07:40:00,1.18867,1.18891,1.18862,1.18891,9400000.0
2008-04-23 07:41:00,1.18906,1.18906,1.18839,1.18853,18200000.0
2008-04-23 07:42:00,1.18864,1.18897,1.18845,1.18847,16800000.0
2008-04-23 07:43:00,1.18895,1.18916,1.18833,1.18865,21600000.0
2008-04-23 07:44:00,1.18875,1.18878,1.18862,1.18869,9000000.0
2008-04-23 07:45:00,1.18884,1.18884,1.1887,1.18881,4200000.0
2008-04-23 07:46:00,1.18874,1.18936,1.18872,1.18872,11800000.0
2008-04-23 07:47:00,1.18879,1.18879,1.18857,1.18857,7400000.0
2008-04-23 07:48:00,1.18857,1.18875,1.18841,1.18859,16200000.0
2008-04-23 07:49:00,1.18869,1.189,1.18869,1.189,12000000.0
2008-04-23 07:50:00,1.18923,1.18923,1.18872,1.18874,11000000.0
2008-04-23 07:51:00,1.1892,1.1894,1.1892,1.1892,21600000.0
2008-04-23 07:52:00,1.18879,1.18907,1.18858,1.18907,21600000.0
2008-04-23 07:53:00,1.18898,1.18898,1.1887,1.18874,9600000.0
2008-04-23 07:54:00,1.18915,1.18923,1.18869,1.18898,12200000.0
2008-04-23 07:55:00,1.18917,1.18922,1.18888,1.18888,11400000.0
2008-04-23 07:56:00,1.18854,1.18854,1.18803,1.18826,13800000.0
2008-04-23 07:57:00,1.1886,1.18918,1.18848,1.18866,10000000.0
2008-04-23 07:59:00,1.18874,1.18874,1.18787,1.18799,18800000.0
2008-04-23 08:00:00,1.18786,1.18864,1.18786,1.18864,17800000.0
2008-04-23 08:01:00,1.18822,1.18851,1.18821,1.18826,10800000.0
2008-04-23 08:02:00,1.18819,1.18825,1.18769,1.18769,11400000.0
2008-04-23 08:03:00,1.1878,1.18802,1.18779,1.18784,8400000.0
2008-04-23 08:04:00,1.18786,1.18809,1.18758,1.18783,15600000.0
2008-04-23 08:05:00,1.18782,1.18804,1.18767,1.18803,22800000.0
2008-04-23 08:06:00,1.18768,1.18768,1.18746,1.18753,16800000.0
2008-04-23 08:07:00,1.18768,1.1878,1.18743,1.18743,11800000.0
2008-04-23 08:08:00,1.18754,1.1876,1.18724,1.18733,21600000.0
2008-04-23 08:09:00,1.18731,1.18768,1.18706,1.18706,7000000.0
2008-04-23 08:10:00,1.18776,1.18776,1.1875,1.18762,15000000.0
2008-04-23 08:11:00,1.18768,1.18789,1.18736,1.18736,13800000.0
2008-04-23 08:12:00,1.18778,1.18801,1.18767,1.18796,17800000.0
2008-04-23 08:13:00,1.18733,1.18824,1.18733,1.18813,16600000.0
2008-04-23 08:14:00,1.18784,1.18801,1.18768,1.18777,17000000.0
2008-04-23 08:15:00,1.1876,1.18816,1.1876,1.18784,12600000.0
2008-04-23 08:16:00,1.18809,1.18809,1.18784,1.18784,10400000.0
2008-04-23 08:17:00,1.1884,1.1884,1.1881,1.1881,14600000.0
2008-04-23 08:18:00,1.18783,1.18827,1.18747,1.18827,14600000.0
2008-04-23 08:19:00,1.18806,1.18808,1.1878,1.18808,13200000.0
2008-04-23 08:20:00,1.18784,1.18822,1.18767,1.18783,16400000.0
2008-04-23 08:21:00,1.1886,1.1886,1.1884,1.1884,12800000.0
2008-04-23 08:22:00,1.18823,1.18842,1.18806,1.18817,12800000.0
2008-04-23 08:23:00,1.18802,1.18816,1.18759,1.18771,11000000.0
2008-04-23 08:24:00,1.18792,1.18817,1.1879,1.1879,8600000.0
2008-04-23 08:25:00,1.18777,1.18796,1.18758,1.18796,21200000.0
2008-04-23 08:26:00,1.18807,1.18833,1.18777,1.18809,12200000.0
2008-04-23 08:27:00,1.18825,1.1884,1.18791,1.18793,21400000.0
2008-04-23 08:28:00,1.18827,1.18845,1.18827,1.18845,6200000.0
2008-04-23 08:29:00,1.18853,1.18887,1.18848,1.18875,17200000.0
2008-04-23 08:30:00,1.18878,1.18912,1.18861,1.18912,8200000.0
2008-04-23 08:31:00,1.18886,1.18923,1.18863,1.18863,10500000.0
2008-04-23 08:32:00,1.1884,1.18872,1.18829,1.18872,6200000.0
2008-04-23 08:33:00,1.18878,1.18905,1.1883,1.18905,6800000.0
2008-04-23 08:34:00,1.18868,1.18879,1.1884,1.18846,19400000.0
2008-04-23 08:35:00,1.18873,1.18932,1.18867,1.18912,18000000.0
2008-04-23 08:36:00,1.18882,1.18915,1.18881,1.18891,6800000.0
2008-04-23 08:37:00,1.18902,1.18946,1.18868,1.18904,13000000.0
2008-04-23 08:38:00,1.1894,1.1894,1.1892,1.1892,8800000.0
2008-04-23 08:39:00,1.18902,1.18922,1.18895,1.18922,8800000.0
2008-04-23 08:40:00,1.18928,1.18962,1.18901,1.18901,18000000.0
2008-04-23 08:41:00,1.18881,1.1889,1.18801,1.18875,8400000.0
2008-04-23 08:42:00,1.18929,1.1895,1.18911,1.18918,16800000.0
2008-04-23 08:43:00,1.1893,1.1893,1.18858,1.18858,22800000.0
2008-04-23 08:44:00,1.18877,1.18878,1.18847,1.18878,15600000.0
2008-04-23 08:45:00,1.18817,1.18852,1.18817,1.18831,17200000.0
2008-04-23 08:46:00,1.18845,1.18848,1.18821,1.18832,10200000.0
2008-04-23 08:47:00,1.18835,1.18885,1.18808,1.18885,11000000.0
2008-04-23 08:48:00,1.18863,1.18869,1.18831,1.18831,18600000.0
2008-04-23 08:49:00,1.18872,1.18892,1.18872,1.18877,6200000.0
2008-04-23 08:50:00,1.18884,1.18899,1.18853,1.18853,22200000.0
2008-04-23 08:51:00,1.18856,1.18881,1.18836,1.18881,10800000.0
2008-04-23 08:52:00,1.1887,1.18871,1.18851,1.18868,13200000.0
2008-04-23 08:53:00,1.18877,1.18896,1.18853,1.18874,13800000.0
2008-04-23 08:54:00,1.18869,1.18875,1.18821,1.18824,16800000.0
2008-04-23 08:55:00,1.18817,1.18857,1.18817,1.18857,5600000.0
2008-04-23 08:56:00,1.18885,1.18924,1.18885,1.18899,14600000.0
2008-04-23 08:57:00,1.18911,1.18922,1.18884,1.18893,16000000.0
2008-04-23 08:58:00,1.18868,1.18886,1.1885,1.18884,6200000.0
2008-04-23 08:59:00,1.18835,1.18866,1.18835,1.18852,5200000.0
2008-04-23 09:00:00,1.18881,1.18881,1.18842,1.18863,13000000.0
2008-04-23 09:01:00,1.18821,1.18854,1.18815,1.18836,17800000.0
2008-04-23 09:02:00,1.18841,1.1885,1.18813,1.18817,11600000.0
2008-04-23 09:03:00,1.18795,1.18814,1.18776,1.18777,20000000.0
2008-04-23 09:04:00,1.18823,1.18885,1.18823,1.18829,9200000.0
2008-04-23 09:05:00,1.1882,1.18837,1.18793,1.18822,12000000.0
2008-04-23 09:06:00,1.18847,1.18884,1.18828,1.18884,14800000.0
2008-04-23 09:07:00,1.18825,1.18899,1.18825,1.18899,11400000.0
2008-04-23 09:08:00,1.18849,1.18883,1.18835,1.18859,22400000.0
2008-04-23 09:09:00,1.18806,1.18878,1.18806,1.18873,17400000.0
2008-04-23 09:10:00,1.18825,1.18825,1.18784,1.18809,14400000.0
2008-04-23 09:11:00,1.18811,1.1885,1.18811,1.1885,4200000.0
2008-04-23 09:12:00,1.18845,1.18878,1.18842,1.18865,5200000.0
2008-04-23 09:13:00,1.18852,1.18856,1.18848,1.18851,16200000.0
2008-04-23 09:14:00,1.18851,1.18893,1.18848,1.18893,15400000.0
2008-04-23 09:15:00,1.18895,1.18895,1.18865,1.1887,23400000.0
2008-04-23 09:16:00,1.18885,1.18912,1.18877,1.18912,20800000.0
2008-04-23 09:17:00,1.18883,1.18916,1.18861,1.18861,8800000.0
2008-04-23 09:18:00,1.1886,1.18894,1.1886,1.18871,4400000.0
2008-04-23 09:19:00,1.18877,1.18877,1.18836,1.18855,8400000.0
2008-04-23 09:20:00,1.18858,1.18862,1.18846,1.18857,11000000.0
2008-04-23 09:21:00,1.18879,1.18881,1.1882,1.1882,9400000.0
2008-04-23 09:22:00,1.18848,1.18863,1.18838,1.18841,13400000.0
2008-04-23 09:23:00,1.18863,1.18896,1.18863,1.18863,17200000.0
2008-04-23 09:24:00,1.18876,1.18883,1.18821,1.18869,11600000.0
2008-04-23 09:25:00,1.18874,1.18892,1.18872,1.18892,14400000.0
2008-04-23 09:26:00,1.18902,1.18924,1.18893,1.18893,21600000.0
2008-04-23 09:27:00,1.18904,1.18909,1.1886,1.18868,19000000.0
2008-04-23 09:28:00,1.18866,1.18917,1.18864,1.18894,21600000.0
2008-04-23 09:29:00,1.18862,1.18893,1.18857,1.18867,14600000.0
2008-04-23 09:30:00,1.18868,1.18868,1.18844,1.1885,21800000.0
2008-04-23 09:31:00,1.18853,1.18881,1.18853,1.18881,9800000.0
2008-04-23 09:32:00,1.18879,1.18902,1.18858,1.18867,12200000.0
2008-04-23 09:33:00,1.18872,1.18875,1.18872,1.18875,2600000.0
2008-04-23 09:34:00,1.1894,1.1894,1.18868,1.18868,11600000.0
2008-04-23 09:35:00,1.18913,1.1895,1.18903,1.18924,10000000.0
2008-04-23 09:36:00,1.18934,1.18982,1.18914,1.18914,13800000.0
2008-04-23 09:37:00,1.18858,1.18909,1.18851,1.18907,18200000.0
2008-04-23 09:38:00,1.18888,1.18929,1.18873,1.18929,37400000.0
2008-04-23 09:39:00,1.18943,1.18943,1.1889,1.18892,7800000.0
2008-04-23 09:40:00,1.18891,1.1895,1.18891,1.18904,24800000.0
2008-04-23 09:41:00,1.18899,1.18899,1.18835,1.18871,12200000.0
2008-04-23 09:42:00,1.18871,1.18898,1.18866,1.18869,14400000.0
2008-04-23 09:43:00,1.18901,1.18928,1.1888,1.18904,10000000.0
2008-04-23 09:44:00,1.18894,1.18933,1.18875,1.18933,15800000.0
2008-04-23 09:45:00,1.18957,1.18957,1.18929,1.18929,5600000.0
2008-04-23 09:46:00,1.18931,1.18931,1.18888,1.18919,8000000.0
2008-04-23 09:47:00,1.18929,1.18953,1.18889,1.18953,12400000.0
2008-04-23 09:48:00,1.18916,1.18942,1.18896,1.18916,23400000.0
2008-04-23 09:49:00,1.18913,1.18933,1.18901,1.18915,11200000.0
2008-04-23 09:50:00,1.18927,1.1893,1.18879,1.18889,6200000.0
2008-04-23 09:51:00,1.18908,1.18964,1.18908,1.18941,10600000.0
2008-04-23 09:52:00,1.18948,1.18966,1.18948,1.18966,3600000.0
2008-04-23 09:53:00,1.18908,1.18919,1.18891,1.18918,10400000.0
2008-04-23 09:54:00,1.18875,1.18939,1.18875,1.18932,17400000.0
2008-04-23 09:55:00,1.18929,1.18929,1.18893,1.18893,13000000.0
2008-04-23 09:56:00,1.18884,1.18906,1.18851,1.18851,15400000.0
2008-04-23 09:57:00,1.18804,1.18867,1.18804,1.18841,13800000.0
2008-04-23 09:58:00,1.18898,1.18928,1.18869,1.18876,16400000.0
2008-04-23 09:59:00,1.18881,1.18899,1.1886,1.18899,22000000.0
2008-04-23 10:00:00,1.1891,1.18916,1.18888,1.18908,29600000.0
2008-04-23 10:01:00,1.18861,1.18882,1.18847,1.18882,10000000.0
2008-04-23 10:02:00,1.18849,1.18853,1.18761,1.18853,14600000.0
2008-04-23 10:03:00,1.18798,1.18819,1.18748,1.18819,14400000.0
2008-04-23 10:04:00,1.18778,1.18832,1.18778,1.18794,22800000.0
2008-04-23 10:05:00,1.18777,1.18792,1.18756,1.18758,11000000.0
2008-04-23 10:06:00,1.18777,1.18783,1.18704,1.18728,10000000.0
2008-04-23 10:07:00,1.18772,1.18779,1.18705,1.18739,17600000.0
2008-04-23 10:08:00,1.18727,1.18789,1.18727,1.18771,17000000.0
2008-04-23 10:09:00,1.18782,1.18795,1.18759,1.18759,16400000.0
2008-04-23 10:10:00,1.18769,1.18781,1.18717,1.18781,13400000.0
2008-04-23 10:11:00,1.18789,1.18789,1.18747,1.18751,29400000.0
2008-04-23 10:12:00,1.18729,1.18734,1.1868,1.1868,9000000.0
2008-04-23 10:13:00,1.18689,1.18692,1.18646,1.18675,9400000.0
2008-04-23 10:14:00,1.18727,1.18742,1.18683,1.18683,16800000.0
2008-04-23 10:15:00,1.18724,1.18742,1.18688,1.18737,10000000.0
2008-04-23 10:16:00,1.18642,1.18721,1.18622,1.18665,18200000.0
2008-04-23 10:17:00,1.1866,1.18688,1.18634,1.18634,12200000.0
2008-04-23 10:18:00,1.18686,1.1871,1.18669,1.18686,6200000.0
2008-04-23 10:19:00,1.18699,1.18769,1.18699,1.18769,10800000.0
2008-04-23 10:20:00,1.18772,1.18772,1.18729,1.18741,5600000.0
2008-04-23 10:21:00,1.18695,1.18754,1.18672,1.18672,10800000.0
2008-04-23 10:22:00,1.18714,1.18766,1.18714,1.18766,19400000.0
2008-04-23 10:23:00,1.18723,1.18772,1.18723,1.18761,12200000.0
2008-04-23 10:24:00,1.18723,1.18746,1.18689,1.18706,19600000.0
2008-04-23 10:25:00,1.18704,1.18714,1.18652,1.18679,9800000.0
2008-04-23 10:26:00,1.18735,1.18742,1.18713,1.18718,7400000.0
2008-04-23 10:27:00,1.18795,1.18795,1.18708,1.18734,10400000.0
2008-04-23 10:28:00,1.18734,1.18786,1.18734,1.18759,17000000.0
2008-04-23 10:29:00,1.18711,1.18778,1.18701,1.1872,17000000.0
2008-04-23 10:30:00,1.18721,1.18744,1.18707,1.18737,12400000.0
2008-04-23 10:31:00,1.18757,1.18758,1.18717,1.18717,18000000.0
2008-04-23 10:32:00,1.18716,1.18741,1.18704,1.18704,14800000.0
2008-04-23 10:33:00,1.18711,1.18773,1.18711,1.18744,18000000.0
2008-04-23 10:34:00,1.18727,1.18796,1.18727,1.18781,9400000.0
2008-04-23 10:35:00,1.18744,1.18785,1.1871,1.18723,16200000.0
2008-04-23 10:36:00,1.1875,1.18769,1.18703,1.18703,11000000.0
2008-04-23 10:37:00,1.18742,1.18762,1.18742,1.18751,21800000.0
2008-04-23 10:38:00,1.18829,1.18829,1.18785,1.18794,9000000.0
2008-04-23 10:39:00,1.18765,1.18802,1.1875,1.1875,6600000.0
2008-04-23 10:40:00,1.18734,1.18764,1.18716,1.18716,6200000.0
2008-04-23 10:41:00,1.18731,1.18756,1.18706,1.18731,13600000.0
2008-04-23 10:42:00,1.18707,1.18736,1.18695,1.18736,22600000.0
2008-04-23 10:43:00,1.18716,1.18745,1.18692,1.18712,7800000.0
2008-04-23 10:44:00,1.18762,1.18762,1.18716,1.1873,11800000.0
2008-04-23 10:45:00,1.18689,1.18701,1.18677,1.18687,12600000.0
2008-04-23 10:46:00,1.18678,1.18698,1.1867,1.18694,20000000.0
2008-04-23 10:47:00,1.18699,1.18729,1.18667,1.18689,12400000.0
2008-04-23 10:48:00,1.18764,1.18764,1.18699,1.18752,16000000.0
2008-04-23 10:49:00,1.18725,1.18774,1.18718,1.18735,10400000.0
2008-04-23 10:50:00,1.18713,1.1872,1.18679,1.1868,10000000.0
2008-04-23 10:51:00,1.18672,1.18702,1.1866,1.18702,13600000.0
2008-04-23 10:52:00,1.18696,1.18719,1.18686,1.18719,9800000.0
2008-04-23 10:53:00,1.18675,1.1869,1.1866,1.18665,18700000.0
2008-04-23 10:54:00,1.18668,1.18704,1.18668,1.18689,10600000.0
2008-04-23 10:55:00,1.18617,1.18663,1.18587,1.18614,11400000.0
2008-04-23 10:56:00,1.18633,1.18661,1.18613,1.18616,18000000.0
2008-04-23 10:57:00,1.18597,1.18641,1.18596,1.1862,27400000.0
2008-04-23 10:58:00,1.18644,1.18644,1.18562,1.18589,18800000.0
2008-04-23 10:59:00,1.18598,1.18608,1.18531,1.1855,16400000.0
2008-04-23 11:00:00,1.18622,1.18661,1.18605,1.18661,13800000.0
2008-04-23 11:01:00,1.18625,1.18651,1.18612,1.18651,9400000.0
2008-04-23 11:02:00,1.18618,1.18665,1.1859,1.1859,18200000.0
2008-04-23 11:03:00,1.18608,1.18613,1.18567,1.18587,21000000.0
2008-04-23 11:04:00,1.18606,1.18621,1.18599,1.18614,21400000.0
2008-04-23 11:05:00,1.18646,1.18646,1.18586,1.18613,14200000.0
2008-04-23 11:06:00,1.18647,1.18705,1.18643,1.18643,14400000.0
2008-04-23 11:07:00,1.18674,1.18734,1.18626,1.18677,15200000.0
2008-04-23 11:08:00,1.18679,1.18715,1.18679,1.18692,12800000.0
2008-04-23 11:09:00,1.18663,1.18682,1.18651,1.18663,25400000.0
2008-04-23 11:10:00,1.18673,1.18709,1.18645,1.18677,10000000.0
2008-04-23 11:11:00,1.18664,1.18757,1.18664,1.18692,13400000.0
2008-04-23 11:12:00,1.18691,1.18713,1.18691,1.18691,27200000.0
2008-04-23 11:13:00,1.18703,1.1871,1.18676,1.1869,6800000.0
2008-04-23 11:14:00,1.18712,1.18733,1.18698,1.18707,12400000.0
2008-04-23 11:15:00,1.18719,1.18734,1.18707,1.1871,9000000.0
2008-04-23 11:16:00,1.1869,1.18732,1.1869,1.18732,11000000.0
2008-04-23 11:17:00,1.18722,1.18769,1.18722,1.18769,9400000.0
2008-04-23 11:18:00,1.18714,1.18757,1.18714,1.18757,18200000.0
2008-04-23 11:19:00,1.18805,1.18814,1.18736,1.18771,12000000.0
2008-04-23 11:20:00,1.18725,1.18747,1.18725,1.18737,15800000.0
2008-04-23 11:21:00,1.18758,1.18777,1.18742,1.18755,28000000.0
2008-04-23 11:22:00,1.18723,1.18727,1.18661,1.1867,9200000.0
2008-04-23 11:23:00,1.18727,1.18757,1.18696,1.18757,13600000.0
2008-04-23 11:24:00,1.1872,1.18777,1.1872,1.18738,15200000.0
2008-04-23 11:25:00,1.18747,1.18747,1.18692,1.18741,18000000.0
2008-04-23 11:26:00,1.18725,1.1873,1.18668,1.1873,18600000.0
2008-04-23 11:27:00,1.18676,1.1871,1.1866,1.1871,12200000.0
2008-04-23 11:28:00,1.18659,1.18659,1.18602,1.18602,12200000.0
2008-04-23 11:29:00,1.18633,1.18681,1.18618,1.18658,10400000.0
2008-04-23 11:30:00,1.1864,1.1864,1.18568,1.18568,16400000.0
2008-04-23 11:31:00,1.1861,1.18618,1.18578,1.18618,16400000.0
2008-04-23 11:32:00,1.18626,1.18637,1.18619,1.18628,14600000.0
2008-04-23 11:33:00,1.18599,1.18634,1.18583,1.18598,23800000.0
2008-04-23 11:34:00,1.18579,1.18641,1.18579,1.18621,19800000.0
2008-04-23 11:35:00,1.18657,1.18657,1.18604,1.18612,14800000.0
2008-04-23 11:36:00,1.1861,1.18614,1.18577,1.18577,14200000.0
2008-04-23 11:37:00,1.18567,1.18612,1.18549,1.18612,12600000.0
2008-04-23 11:38:00,1.18613,1.18636,1.18577,1.18628,7200000.0
2008-04-23 11:39:00,1.18581,1.18618,1.18558,1.18618,17200000.0
2008-04-23 11:40:00,1.1859,1.1859,1.18547,1.18547,12200000.0
2008-04-23 11:41:00,1.18615,1.18615,1.18571,1.18594,10400000.0
2008-04-23 11:42:00,1.1858,1.1859,1.18546,1.18584,24600000.0
2008-04-23 11:43:00,1.18547,1.18589,1.18547,1.18552,19800000.0
2008-04-23 11:44:00,1.18585,1.18585,1.18544,1.18556,21200000.0
2008-04-23 11:45:00,1.18578,1.1861,1.18563,1.18572,13800000.0
2008-04-23 11:46:00,1.18582,1.18591,1.18543,1.18544,13600000.0
2008-04-23 11:47:00,1.18594,1.1861,1.18559,1.1861,12400000.0
2008-04-23 11:48:00,1.1862,1.1865,1.1862,1.1864,19400000.0
2008-04-23 11:49:00,1.18584,1.18603,1.18561,1.18561,19400000.0
2008-04-23 11:50:00,1.18592,1.18592,1.18561,1.18561,7200000.0
2008-04-23 11:51:00,1.18574,1.18608,1.18561,1.18599,27800000.0
2008-04-23 11:52:00,1.18566,1.18586,1.18546,1.18586,18800000.0
2008-04-23 11:53:00,1.18581,1.18587,1.18566,1.1857,14400000.0
2008-04-23 11:54:00,1.18626,1.18684,1.18613,1.18613,18200000.0
2008-04-23 11:55:00,1.1862,1.18696,1.1862,1.1863,12400000.0
2008-04-23 11:56:00,1.18628,1.18654,1.18628,1.18653,13600000.0
2008-04-23 11:57:00,1.18633,1.18633,1.1857,1.18606,12600000.0
2008-04-23 11:58:00,1.18607,1.18648,1.18607,1.18622,23600000.0
2008-04-23 11:59:00,1.18656,1.18669,1.18627,1.18629,12800000.0
2008-04-23 12:00:00,1.18665,1.18665,1.18598,1.18615,17000000.0
2008-04-23 12:01:00,1.18618,1.18656,1.18618,1.18647,8200000.0
2008-04-23 12:02:00,1.18645,1.18666,1.18617,1.18662,8800000.0
2008-04-23 12:03:00,1.18652,1.18675,1.18624,1.18652,15400000.0
2008-04-23 12:04:00,1.18634,1.18681,1.18628,1.18681,19200000.0
2008-04-23 12:05:00,1.18628,1.18661,1.1861,1.18618,8600000.0
2008-04-23 12:06:00,1.1866,1.18699,1.18657,1.18699,17200000.0
2008-04-23 12:07:00,1.18737,1.18737,1.18683,1.18683,8600000.0
2008-04-23 12:08:00,1.18721,1.18721,1.18665,1.18665,13800000.0
2008-04-23 12:09:00,1.18667,1.18691,1.18654,1.18657,19600000.0
2008-04-23 12:10:00,1.1866,1.18732,1.18659,1.18703,11000000.0
2008-04-23 12:11:00,1.18673,1.18673,1.18645,1.18654,7400000.0
2008-04-23 12:12:00,1.18658,1.18673,1.18616,1.18638,13400000.0
2008-04-23 12:13:00,1.18646,1.18652,1.18619,1.18619,8800000.0
2008-04-23 12:14:00,1.18601,1.18619,1.18592,1.18592,9800000.0
2008-04-23 12:15:00,1.18573,1.18615,1.18569,1.18586,13400000.0
2008-04-23 12:16:00,1.18609,1.18629,1.18582,1.18606,11800000.0
2008-04-23 12:17:00,1.18606,1.18669,1.18606,1.18649,5200000.0
2008-04-23 12:18:00,1.18637,1.18637,1.18604,1.18619,12200000.0
2008-04-23 12:19:00,1.18625,1.18656,1.18618,1.18618,13600000.0
2008-04-23 12:20:00,1.18631,1.18677,1.18629,1.18636,17400000.0
2008-04-23 12:21:00,1.18644,1.1865,1.18603,1.18634,10600000.0
2008-04-23 12:22:00,1.18645,1.18668,1.18631,1.18668,22200000.0
2008-04-23 12:23:00,1.18632,1.18649,1.18617,1.18636,11000000.0
2008-04-23 12:24:00,1.18631,1.18668,1.18597,1.18634,20400000.0
2008-04-23 12:25:00,1.18572,1.1862,1.18572,1.18591,11000000.0
2008-04-23 12:26:00,1.18641,1.18641,1.18585,1.18595,12400000.0
2008-04-23 12:27:00,1.18636,1.18637,1.18619,1.18629,17600000.0
2008-04-23 12:28:00,1.18634,1.18634,1.18603,1.18633,10000000.0
2008-04-23 12:29:00,1.18574,1.1861,1.18574,1.18605,7400000.0
2008-04-23 12:30:00,1.18588,1.18613,1.18578,1.18613,9800000.0
2008-04-23 12:31:00,1.1859,1.18625,1.1859,1.18625,9400000.0
2008-04-23 12:32:00,1.18634,1.18634,1.18588,1.18613,82600000.0
2008-04-23 12:33:00,1.1861,1.18628,1.1861,1.1862,24600000.0
2008-04-23 12:34:00,1.18607,1.18625,1.18593,1.18625,13800000.0
2008-04-23 12:35:00,1.18676,1.18676,1.18614,1.18627,48600000.0
2008-04-23 12:36:00,1.18654,1.18699,1.18654,1.1868,42400000.0
2008-04-23 12:37:00,1.18693,1.18696,1.18653,1.18671,6000000.0
2008-04-23 12:38:00,1.18654,1.18701,1.18654,1.18663,6800000.0
2008-04-23 12:39:00,1.18685,1.18734,1.18685,1.18709,18600000.0
2008-04-23 12:40:00,1.18694,1.18694,1.1864,1.18688,15400000.0
2008-04-23 12:41:00,1.1875,1.1875,1.1873,1.1873,10600000.0
2008-04-23 12:42:00,1.18708,1.18708,1.18642,1.1868,10600000.0
2008-04-23 12:43:00,1.18648,1.18724,1.18648,1.18694,12600000.0
2008-04-23 12:44:00,1.1871,1.1873,1.1871,1.1871,13200000.0
2008-04-23 12:45:00,1.18709,1.18753,1.18667,1.18667,13200000.0
2008-04-23 12:46:00,1.18686,1.18697,1.18663,1.18693,11400000.0
2008-04-23 12:47:00,1.1873,1.1873,1.1871,1.1871,8000000.0
2008-04-23 12:48:00,1.18691,1.18691,1.18635,1.18669,8000000.0
2008-04-23 12:49:00,1.1866,1.1866,1.18636,1.18644,5800000.0
2008-04-23 12:50:00,1.18659,1.18676,1.18651,1.1866,9800000.0
2008-04-23 12:51:00,1.18666,1.18692,1.18658,1.18668,8800000.0
2008-04-23 12:52:00,1.18652,1.18703,1.18652,1.18703,22200000.0
2008-04-23 12:53:00,1.1865,1.18665,1.18621,1.18665,102000000.0
2008-04-23 12:54:00,1.18629,1.18641,1.18622,1.18641,22000000.0
2008-04-23 12:55:00,1.18653,1.18667,1.18647,1.18663,17000000.0
2008-04-23 12:56:00,1.18668,1.18668,1.18636,1.18653,5800000.0
2008-04-23 12:57:00,1.18631,1.1869,1.18631,1.18643,14200000.0
2008-04-23 12:58:00,1.18665,1.18678,1.18647,1.18671,24200000.0
2008-04-23 12:59:00,1.18669,1.18692,1.1864,1.1867,14800000.0
2008-04-23 13:00:00,1.18693,1.18704,1.18688,1.18692,22200000.0
2008-04-23 13:01:00,1.18666,1.18666,1.18633,1.18633,7200000.0
2008-04-23 13:02:00,1.18664,1.1867,1.18619,1.1867,10000000.0
2008-04-23 13:03:00,1.18621,1.18697,1.18621,1.18661,115800000.0
2008-04-23 13:04:00,1.18664,1.18671,1.18655,1.18661,9800000.0
2008-04-23 13:05:00,1.18655,1.18655,1.18591,1.1864,7000000.0
2008-04-23 13:06:00,1.18628,1.18633,1.18595,1.18633,20800000.0
2008-04-23 13:07:00,1.18648,1.18669,1.18621,1.18649,9600000.0
2008-04-23 13:08:00,1.18608,1.18655,1.18605,1.18611,75600000.0
2008-04-23 13:09:00,1.18639,1.18678,1.18612,1.18646,20200000.0
2008-04-23 13:10:00,1.18622,1.18663,1.18622,1.1864,12200000.0
2008-04-23 13:11:00,1.1868,1.1868,1.18636,1.18636,11400000.0
2008-04-23 13:12:00,1.18641,1.18645,1.18631,1.18631,26600000.0
2008-04-23 13:13:00,1.18651,1.18673,1.18641,1.18649,13200000.0
2008-04-23 13:14:00,1.18604,1.18626,1.18604,1.18626,3200000.0
2008-04-23 13:15:00,1.18646,1.18646,1.18636,1.18643,5000000.0
2008-04-23 13:16:00,1.18652,1.18664,1.18625,1.18625,14800000.0
2008-04-23 13:17:00,1.18663,1.18664,1.18628,1.18637,18200000.0
2008-04-23 13:18:00,1.18697,1.18731,1.1868,1.18706,10600000.0
2008-04-23 13:20:00,1.18722,1.1875,1.18722,1.18736,4200000.0
2008-04-23 13:21:00,1.1875,1.18757,1.18732,1.18735,10000000.0
2008-04-23 13:22:00,1.18732,1.18732,1.1871,1.18732,6200000.0
2008-04-23 13:23:00,1.18755,1.18788,1.18727,1.18727,11000000.0
2008-04-23 13:24:00,1.18747,1.18747,1.18735,1.18743,6600000.0
2008-04-23 13:25:00,1.18722,1.1877,1.18697,1.18697,11000000.0
2008-04-23 13:26:00,1.18721,1.18732,1.1869,1.18726,13200000.0
2008-04-23 13:27:00,1.18684,1.18743,1.18654,1.18743,11600000.0
2008-04-23 13:28:00,1.18701,1.1872,1.18697,1.18711,64800000.0
2008-04-23 13:29:00,1.18755,1.1878,1.18708,1.18754,21000000.0
2008-04-23 13:30:00,1.18695,1.18742,1.18693,1.1873,27600000.0
2008-04-23 13:31:00,1.18693,1.18772,1.18693,1.18736,17600000.0
2008-04-23 13:32:00,1.18774,1.1883,1.18757,1.18785,12000000.0
2008-04-23 13:33:00,1.18784,1.18802,1.1877,1.18782,12800000.0
2008-04-23 13:34:00,1.18796,1.18836,1.18789,1.18798,14600000.0
2008-04-23 13:35:00,1.1886,1.1887,1.1884,1.1885,13600000.0
2008-04-23 13:36:00,1.1886,1.1888,1.1885,1.1886,13600000.0
2008-04-23 13:37:00,1.18793,1.18838,1.18764,1.18838,13600000.0
2008-04-23 13:38:00,1.18838,1.18857,1.18809,1.18817,21000000.0
2008-04-23 13:39:00,1.18861,1.18871,1.18814,1.18836,12400000.0
2008-04-23 13:40:00,1.18878,1.18878,1.18857,1.18878,11800000.0
2008-04-23 13:41:00,1.18878,1.18878,1.18819,1.18876,11000000.0
2008-04-23 13:42:00,1.18848,1.18884,1.18848,1.18862,7600000.0
2008-04-23 13:43:00,1.18859,1.18859,1.18844,1.18859,5600000.0
2008-04-23 13:44:00,1.18885,1.18885,1.1881,1.18813,15400000.0
2008-04-23 13:45:00,1.18811,1.18826,1.18802,1.18802,4600000.0
2008-04-23 13:46:00,1.1878,1.1885,1.1878,1.18806,7200000.0
2008-04-23 13:47:00,1.18845,1.18875,1.18822,1.18822,7800000.0
2008-04-23 13:48:00,1.1884,1.1886,1.18821,1.18824,21800000.0
2008-04-23 13:49:00,1.18826,1.18826,1.18789,1.18789,4200000.0
2008-04-23 13:50:00,1.1885,1.1885,1.1883,1.1884,9800000.0
2008-04-23 13:51:00,1.1885,1.1885,1.1884,1.1884,9800000.0
2008-04-23 13:52:00,1.1877,1.18795,1.18765,1.18769,9800000.0
2008-04-23 13:53:00,1.18773,1.188,1.18752,1.188,16000000.0
2008-04-23 13:54:00,1.18772,1.18773,1.18744,1.18747,11600000.0
2008-04-23 13:55:00,1.18738,1.18805,1.18727,1.18805,15600000.0
2008-04-23 13:56:00,1.18784,1.18842,1.1876,1.18791,18000000.0
2008-04-23 13:57:00,1.18781,1.1882,1.18764,1.18764,20600000.0
2008-04-23 13:58:00,1.18751,1.18802,1.18751,1.18778,9200000.0
2008-04-23 13:59:00,1.1879,1.1881,1.1879,1.188,36400000.0
2008-04-23 14:00:00,1.18784,1.18801,1.18767,1.18789,36400000.0
2008-04-23 14:01:00,1.18756,1.18819,1.18732,1.18787,6800000.0
2008-04-23 14:02:00,1.18771,1.18805,1.18769,1.18793,13800000.0
2008-04-23 14:03:00,1.18793,1.1884,1.1879,1.1884,18600000.0
2008-04-23 14:04:00,1.18808,1.18849,1.18799,1.18801,10400000.0
2008-04-23 14:05:00,1.18829,1.18851,1.18805,1.18845,15200000.0
2008-04-23 14:06:00,1.18802,1.1883,1.1879,1.18791,8400000.0
2008-04-23 14:07:00,1.188,1.18824,1.188,1.1881,16400000.0
2008-04-23 14:08:00,1.18825,1.18852,1.18824,1.18844,27800000.0
2008-04-23 14:09:00,1.18828,1.18869,1.18828,1.18838,12000000.0
2008-04-23 14:10:00,1.18838,1.18853,1.18838,1.18847,11400000.0
2008-04-23 14:11:00,1.18859,1.18862,1.18844,1.18844,4800000.0
2008-04-23 14:12:00,1.18841,1.18872,1.18823,1.18857,9400000.0
2008-04-23 14:13:00,1.18823,1.18865,1.18768,1.18768,10600000.0
2008-04-23 14:14:00,1.18786,1.18808,1.18786,1.18808,2600000.0
2008-04-23 14:15:00,1.18797,1.18821,1.18769,1.18821,14000000.0
2008-04-23 14:16:00,1.188,1.18825,1.18782,1.1879,15600000.0
2008-04-23 14:17:00,1.18774,1.18797,1.18748,1.18748,18800000.0
2008-04-23 14:18:00,1.1876,1.18787,1.18735,1.18756,13000000.0
2008-04-23 14:19:00,1.18781,1.18825,1.18781,1.18793,47600000.0
2008-04-23 14:20:00,1.18706,1.1874,1.18698,1.1874,36600000.0
2008-04-23 14:21:00,1.18734,1.18757,1.18734,1.18757,7000000.0
2008-04-23 14:22:00,1.18766,1.18775,1.18746,1.18775,8800000.0
2008-04-23 14:23:00,1.1879,1.1879,1.1878,1.1879,7400000.0
2008-04-23 14:24:00,1.18727,1.1874,1.18689,1.18689,7400000.0
2008-04-23 14:25:00,1.18699,1.18752,1.18699,1.18739,10200000.0
2008-04-23 14:26:00,1.1872,1.1872,1.18686,1.18686,11400000.0
2008-04-23 14:27:00,1.18736,1.18765,1.18736,1.18765,3200000.0
2008-04-23 14:28:00,1.18826,1.18834,1.18788,1.18799,7800000.0
2008-04-23 14:29:00,1.18739,1.18805,1.18739,1.1878,11400000.0
2008-04-23 14:30:00,1.18777,1.18808,1.18777,1.18798,31000000.0
2008-04-23 14:31:00,1.18812,1.18856,1.18803,1.1885,8800000.0
2008-04-23 14:32:00,1.18846,1.18847,1.18813,1.18816,25600000.0
2008-04-23 14:33:00,1.18798,1.18798,1.18741,1.18755,13200000.0
2008-04-23 14:34:00,1.18781,1.18784,1.18742,1.18755,16600000.0
2008-04-23 14:35:00,1.18811,1.18819,1.18763,1.18774,15600000.0
2008-04-23 14:36:00,1.18798,1.18804,1.18778,1.1879,13600000.0
2008-04-23 14:37:00,1.18802,1.18855,1.18779,1.18795,7800000.0
2008-04-23 14:38:00,1.18821,1.18821,1.1877,1.18771,15000000.0
2008-04-23 14:39:00,1.18743,1.18752,1.18687,1.18752,15800000.0
2008-04-23 14:40:00,1.18753,1.18792,1.18732,1.18772,15200000.0
2008-04-23 14:41:00,1.18765,1.18844,1.18765,1.18801,86000000.0
2008-04-23 14:42:00,1.18798,1.18854,1.18793,1.18793,22400000.0
2008-04-23 14:43:00,1.18762,1.18773,1.18749,1.18773,9400000.0
2008-04-23 14:44:00,1.18774,1.18774,1.18745,1.18754,6800000.0
2008-04-23 14:45:00,1.18798,1.18804,1.18782,1.18789,8000000.0
2008-04-23 14:46:00,1.18794,1.18835,1.18794,1.18835,11400000.0
2008-04-23 14:47:00,1.18808,1.18865,1.18797,1.18801,18400000.0
2008-04-23 14:48:00,1.18774,1.18774,1.18757,1.18767,6800000.0
2008-04-23 14:49:00,1.1877,1.1878,1.1875,1.18755,17800000.0
2008-04-23 14:50:00,1.18726,1.18773,1.18726,1.18752,24600000.0
2008-04-23 14:51:00,1.18741,1.18774,1.18713,1.18734,11200000.0
2008-04-23 14:52:00,1.18743,1.18754,1.18719,1.18719,20400000.0
2008-04-23 14:53:00,1.18732,1.18782,1.18732,1.18763,8400000.0
2008-04-23 14:54:00,1.18757,1.1879,1.18757,1.1879,7800000.0
2008-04-23 14:55:00,1.18823,1.18823,1.18754,1.18771,10800000.0
2008-04-23 14:56:00,1.18755,1.18802,1.18755,1.18795,27400000.0
2008-04-23 14:57:00,1.18827,1.18834,1.18795,1.18826,14200000.0
2008-04-23 14:58:00,1.18805,1.18818,1.18781,1.18803,10400000.0
2008-04-23 14:59:00,1.1874,1.1874,1.18666,1.18666,8400000.0
2008-04-23 15:00:00,1.18707,1.18707,1.18689,1.18689,21800000.0
2008-04-23 15:01:00,1.18682,1.18742,1.18663,1.18663,17200000.0
2008-04-23 15:02:00,1.18687,1.1876,1.18682,1.1876,31000000.0
2008-04-23 15:03:00,1.18765,1.18814,1.18765,1.18814,12000000.0
2008-04-23 15:04:00,1.18808,1.18808,1.18778,1.18799,66600000.0
2008-04-23 15:05:00,1.18762,1.1881,1.18754,1.18789,12800000.0
2008-04-23 15:06:00,1.18776,1.18776,1.18768,1.18768,4800000.0
2008-04-23 15:07:00,1.18745,1.18745,1.18738,1.1874,4200000.0
2008-04-23 15:08:00,1.18688,1.18725,1.18666,1.18725,11400000.0
2008-04-23 15:09:00,1.18747,1.1875,1.18701,1.18731,18000000.0
2008-04-23 15:10:00,1.18738,1.18759,1.18664,1.18709,10800000.0
2008-04-23 15:11:00,1.18746,1.18809,1.18721,1.18775,74000000.0
2008-04-23 15:12:00,1.18734,1.18734,1.18696,1.18715,13000000.0
2008-04-23 15:13:00,1.18723,1.18748,1.18711,1.18733,92400000.0
2008-04-23 15:14:00,1.18733,1.18771,1.18705,1.18705,16600000.0
2008-04-23 15:15:00,1.18732,1.1875,1.1872,1.18721,10800000.0
2008-04-23 15:16:00,1.18737,1.18757,1.18699,1.18757,14400000.0
2008-04-23 15:17:00,1.18772,1.18772,1.18712,1.18712,3600000.0
2008-04-23 15:18:00,1.18789,1.18789,1.18751,1.18757,16800000.0
2008-04-23 15:19:00,1.18735,1.18755,1.18728,1.18728,9400000.0
2008-04-23 15:20:00,1.18679,1.18757,1.18679,1.18757,16500000.0
2008-04-23 15:21:00,1.1877,1.18786,1.18729,1.18741,16000000.0
2008-04-23 15:22:00,1.18755,1.18779,1.18752,1.18779,8800000.0
2008-04-23 15:23:00,1.18752,1.1877,1.18752,1.1877,6800000.0
2008-04-23 15:24:00,1.18735,1.18783,1.18718,1.1874,11000000.0
2008-04-23 15:25:00,1.18747,1.18774,1.18747,1.18774,8800000.0
2008-04-23 15:26:00,1.18762,1.18762,1.18715,1.18715,11400000.0
2008-04-23 15:27:00,1.18735,1.18784,1.18735,1.18741,13400000.0
2008-04-23 15:28:00,1.1874,1.1874,1.18689,1.18689,7400000.0
2008-04-23 15:29:00,1.18753,1.18785,1.18739,1.18742,16800000.0
2008-04-23 15:30:00,1.18716,1.18723,1.18706,1.18706,13600000.0
2008-04-23 15:31:00,1.18754,1.18754,1.18693,1.18723,12000000.0
2008-04-23 15:32:00,1.18693,1.18746,1.18689,1.18746,12400000.0
2008-04-23 15:33:00,1.18781,1.18822,1.18775,1.18788,124000000.0
2008-04-23 15:34:00,1.18708,1.18735,1.18684,1.18735,11200000.0
2008-04-23 15:35:00,1.18731,1.18731,1.18703,1.18726,7200000.0
2008-04-23 15:36:00,1.18711,1.18759,1.18711,1.18751,12200000.0
2008-04-23 15:37:00,1.1875,1.18786,1.18743,1.18774,14600000.0
2008-04-23 15:38:00,1.18784,1.18793,1.18734,1.1878,6800000.0
2008-04-23 15:39:00,1.18745,1.1875,1.18706,1.18729,11600000.0
2008-04-23 15:40:00,1.18709,1.18764,1.18709,1.18746,13200000.0
2008-04-23 15:41:00,1.18764,1.18764,1.18721,1.18739,21400000.0
2008-04-23 15:42:00,1.18749,1.18764,1.1874,1.18743,11600000.0
2008-04-23 15:43:00,1.18752,1.18841,1.18752,1.18824,78600000.0
2008-04-23 15:44:00,1.18783,1.18814,1.18769,1.1879,115800000.0
2008-04-23 15:45:00,1.18781,1.18802,1.18765,1.18774,78200000.0
2008-04-23 15:46:00,1.18773,1.18822,1.18763,1.18817,13600000.0
2008-04-23 15:47:00,1.18756,1.18817,1.18742,1.18742,10800000.0
2008-04-23 15:48:00,1.1876,1.18773,1.18736,1.18773,8400000.0
2008-04-23 15:49:00,1.1876,1.18767,1.1874,1.18752,65000000.0
2008-04-23 15:50:00,1.18785,1.18785,1.18722,1.18728,9000000.0
2008-04-23 15:51:00,1.18775,1.18775,1.18675,1.18681,18600000.0
2008-04-23 15:52:00,1.18694,1.18726,1.18666,1.18685,21600000.0
2008-04-23 15:53:00,1.18671,1.18707,1.18671,1.18696,16800000.0
2008-04-23 15:54:00,1.1872,1.18728,1.18629,1.1866,17800000.0
2008-04-23 15:55:00,1.18648,1.18681,1.18643,1.18666,9600000.0
2008-04-23 15:56:00,1.18663,1.187,1.18641,1.187,90200000.0
2008-04-23 15:57:00,1.18682,1.18688,1.1863,1.18642,21000000.0
2008-04-23 15:58:00,1.18634,1.18677,1.18631,1.18677,18800000.0
2008-04-23 15:59:00,1.18672,1.18691,1.18665,1.18666,15200000.0
2008-04-23 16:00:00,1.18677,1.18677,1.18631,1.18638,115800000.0
2008-04-23 16:01:00,1.18622,1.18667,1.18613,1.18647,17200000.0
2008-04-23 16:02:00,1.18661,1.18695,1.18649,1.1867,91000000.0
2008-04-23 16:03:00,1.18665,1.18703,1.18648,1.18656,97800000.0
2008-04-23 16:04:00,1.1864,1.1864,1.18626,1.18626,2600000.0
2008-04-23 16:05:00,1.18636,1.18677,1.18635,1.18671,25200000.0
2008-04-23 16:06:00,1.18622,1.18624,1.18617,1.18617,4800000.0
2008-04-23 16:07:00,1.18643,1.18647,1.18612,1.18633,86400000.0
2008-04-23 16:08:00,1.18617,1.18627,1.18593,1.18627,48000000.0
2008-04-23 16:09:00,1.18669,1.18669,1.18638,1.18658,6200000.0
2008-04-23 16:10:00,1.18649,1.18683,1.18614,1.18641,65800000.0
2008-04-23 16:11:00,1.18619,1.18619,1.18593,1.18593,7600000.0
2008-04-23 16:12:00,1.1869,1.1869,1.1867,1.1869,16000000.0
2008-04-23 16:13:00,1.18635,1.18675,1.18618,1.18623,16000000.0
2008-04-23 16:14:00,1.18667,1.18667,1.18626,1.18626,2600000.0
2008-04-23 16:15:00,1.18611,1.18645,1.18602,1.18624,9400000.0
2008-04-23 16:16:00,1.18647,1.18649,1.18647,1.18649,3200000.0
2008-04-23 16:17:00,1.1866,1.18665,1.1863,1.18665,7800000.0
2008-04-23 16:18:00,1.18653,1.18699,1.18653,1.18678,94200000.0
2008-04-23 16:20:00,1.18708,1.18722,1.18669,1.18713,23000000.0
2008-04-23 16:21:00,1.18721,1.18774,1.18714,1.18774,13000000.0
2008-04-23 16:22:00,1.18744,1.18751,1.18728,1.18748,13800000.0
2008-04-23 16:23:00,1.18749,1.18749,1.1872,1.18734,11400000.0
2008-04-23 16:24:00,1.18758,1.18766,1.18717,1.18717,23800000.0
2008-04-23 16:25:00,1.18722,1.18745,1.18719,1.18743,16400000.0
2008-04-23 16:26:00,1.18739,1.1876,1.18729,1.18733,6800000.0
2008-04-23 16:27:00,1.1873,1.188,1.1873,1.18738,16200000.0
2008-04-23 16:28:00,1.18724,1.18773,1.18724,1.1874,12600000.0
2008-04-23 16:29:00,1.18727,1.18749,1.18693,1.18715,21000000.0
2008-04-23 16:30:00,1.18706,1.1872,1.18692,1.18719,13800000.0
2008-04-23 16:31:00,1.18703,1.1872,1.18677,1.18693,23800000.0
2008-04-23 16:32:00,1.18699,1.18706,1.18695,1.18702,27200000.0
2008-04-23 16:33:00,1.18684,1.18723,1.18684,1.18687,14600000.0
2008-04-23 16:34:00,1.18704,1.18724,1.18694,1.18719,8400000.0
2008-04-23 16:35:00,1.18741,1.18741,1.18707,1.18715,17600000.0
2008-04-23 16:36:00,1.18718,1.18721,1.18707,1.18712,78800000.0
2008-04-23 16:37:00,1.18721,1.18724,1.18654,1.18703,16400000.0
2008-04-23 16:38:00,1.18726,1.18731,1.18691,1.18713,8400000.0
2008-04-23 16:39:00,1.18731,1.18731,1.1869,1.1869,8200000.0
2008-04-23 16:40:00,1.18679,1.18715,1.1866,1.18715,23200000.0
2008-04-23 16:41:00,1.18683,1.18708,1.18681,1.18681,10200000.0
2008-04-23 16:42:00,1.18721,1.18749,1.18716,1.18742,69000000.0
2008-04-23 16:43:00,1.1873,1.18741,1.18675,1.18684,15200000.0
2008-04-23 16:44:00,1.18694,1.18738,1.18694,1.18709,11400000.0
2008-04-23 16:45:00,1.18712,1.18721,1.18678,1.1869,6800000.0
2008-04-23 16:46:00,1.18663,1.1869,1.18646,1.1869,23600000.0
2008-04-23 16:47:00,1.18683,1.18684,1.18658,1.18658,12800000.0
2008-04-23 16:48:00,1.18646,1.18662,1.18643,1.18651,12600000.0
2008-04-23 16:49:00,1.18643,1.18685,1.18643,1.18658,33800000.0
2008-04-23 16:50:00,1.18673,1.18704,1.1866,1.18704,8400000.0
2008-04-23 16:51:00,1.18699,1.18741,1.18658,1.18712,16600000.0
2008-04-23 16:52:00,1.18682,1.18682,1.18619,1.1864,20400000.0
2008-04-23 16:53:00,1.18652,1.18705,1.18633,1.18665,20000000.0
2008-04-23 16:54:00,1.18656,1.18678,1.18632,1.18638,14800000.0
2008-04-23 16:55:00,1.18628,1.18655,1.18628,1.1864,11200000.0
2008-04-23 16:56:00,1.18617,1.18648,1.18611,1.18648,16400000.0
2008-04-23 16:57:00,1.1866,1.18713,1.18645,1.18682,75000000.0
2008-04-23 16:58:00,1.18684,1.1872,1.18684,1.18686,75000000.0
2008-04-23 16:59:00,1.18643,1.18663,1.18621,1.18621,8800000.0
2008-04-23 17:00:00,1.18628,1.18656,1.18612,1.18612,9400000.0
2008-04-23 17:01:00,1.18624,1.18639,1.18598,1.18639,10000000.0
2008-04-23 17:02:00,1.18656,1.1871,1.18648,1.18677,12200000.0
2008-04-23 17:03:00,1.1864,1.1871,1.18639,1.1871,9000000.0
2008-04-23 17:04:00,1.1868,1.18725,1.18669,1.18686,22500000.0
2008-04-23 17:05:00,1.18698,1.18738,1.18682,1.18738,8000000.0
2008-04-23 17:06:00,1.18716,1.18719,1.18664,1.18692,19200000.0
2008-04-23 17:07:00,1.18687,1.18774,1.18679,1.18733,83400000.0
2008-04-23 17:08:00,1.18703,1.18728,1.18685,1.18692,8000000.0
2008-04-23 17:09:00,1.18685,1.18685,1.18638,1.18674,15600000.0
2008-04-23 17:10:00,1.18677,1.18702,1.18667,1.1867,110800000.0
2008-04-23 17:11:00,1.1871,1.1871,1.1869,1.1871,84200000.0
2008-04-23 17:12:00,1.18699,1.18733,1.18673,1.18699,84200000.0
2008-04-23 17:13:00,1.1875,1.1875,1.1871,1.1871,13200000.0
2008-04-23 17:14:00,1.18655,1.18698,1.18655,1.18658,13200000.0
2008-04-23 17:15:00,1.18663,1.18693,1.18663,1.1868,9200000.0
2008-04-23 17:16:00,1.18664,1.18706,1.18664,1.18706,3200000.0
2008-04-23 17:17:00,1.18684,1.18728,1.18684,1.18706,23000000.0
2008-04-23 17:18:00,1.18733,1.18774,1.18691,1.18691,22200000.0
2008-04-23 17:19:00,1.18699,1.18737,1.18699,1.18729,11000000.0
2008-04-23 17:20:00,1.18732,1.1874,1.18691,1.18691,11600000.0
2008-04-23 17:21:00,1.18674,1.18722,1.18674,1.18701,11800000.0
2008-04-23 17:22:00,1.18693,1.18715,1.18676,1.18676,12000000.0
2008-04-23 17:23:00,1.18649,1.18715,1.18639,1.18715,21000000.0
2008-04-23 17:24:00,1.18655,1.18723,1.18647,1.18723,16000000.0
2008-04-23 17:25:00,1.18683,1.18783,1.18679,1.18715,114400000.0
2008-04-23 17:26:00,1.18747,1.18747,1.18694,1.18701,5600000.0
2008-04-23 17:27:00,1.187,1.18735,1.18691,1.18695,15600000.0
2008-04-23 17:28:00,1.18735,1.18738,1.18694,1.18728,10800000.0
2008-04-23 17:29:00,1.18741,1.18744,1.18685,1.18715,130000000.0
2008-04-23 17:30:00,1.18699,1.18734,1.1867,1.18709,13200000.0
2008-04-23 17:31:00,1.18697,1.18739,1.18647,1.18732,23000000.0
2008-04-23 17:32:00,1.18725,1.18725,1.18698,1.18698,7000000.0
2008-04-23 17:33:00,1.18666,1.1871,1.18633,1.18633,129800000.0
2008-04-23 17:34:00,1.18621,1.18667,1.18612,1.18629,25000000.0
2008-04-23 17:35:00,1.1861,1.18637,1.1861,1.18627,14600000.0
2008-04-23 17:36:00,1.18596,1.18634,1.18584,1.186,55600000.0
2008-04-23 17:37:00,1.18623,1.18625,1.18599,1.18609,15400000.0
2008-04-23 17:38:00,1.18583,1.18626,1.18537,1.18605,16600000.0
2008-04-23 17:39:00,1.18617,1.18642,1.18594,1.18594,18400000.0
2008-04-23 17:40:00,1.18635,1.18641,1.18547,1.18574,15400000.0
2008-04-23 17:41:00,1.18554,1.18594,1.18519,1.18594,21400000.0
2008-04-23 17:42:00,1.1859,1.18648,1.1859,1.18638,15400000.0
2008-04-23 17:43:00,1.18652,1.18671,1.18623,1.18671,19200000.0
2008-04-23 17:44:00,1.18642,1.18642,1.18593,1.18626,23800000.0
2008-04-23 17:45:00,1.18623,1.18623,1.18606,1.18606,10400000.0
2008-04-23 17:46:00,1.18646,1.18663,1.1862,1.18623,20000000.0
2008-04-23 17:47:00,1.1862,1.18645,1.18612,1.1862,69200000.0
2008-04-23 17:48:00,1.18605,1.18612,1.18591,1.18596,16000000.0
2008-04-23 17:49:00,1.18592,1.18603,1.18567,1.18573,23400000.0
2008-04-23 17:50:00,1.18632,1.18632,1.18605,1.18613,6800000.0
2008-04-23 17:51:00,1.18607,1.18676,1.18596,1.18676,11400000.0
2008-04-23 17:52:00,1.1866,1.18718,1.1866,1.18701,8200000.0
2008-04-23 17:53:00,1.18709,1.18771,1.18698,1.187,46600000.0
2008-04-23 17:54:00,1.18641,1.18683,1.18641,1.18669,36800000.0
2008-04-23 17:55:00,1.18676,1.18676,1.18552,1.1859,21600000.0
2008-04-23 17:56:00,1.18628,1.18628,1.186,1.186,2600000.0
2008-04-23 17:57:00,1.18594,1.18611,1.18575,1.18592,13800000.0
2008-04-23 17:58:00,1.18585,1.1862,1.18585,1.18606,12100000.0
2008-04-23 17:59:00,1.18603,1.18624,1.18603,1.18619,6200000.0
2008-04-23 18:00:00,1.18652,1.18652,1.18619,1.1863,10600000.0
2008-04-23 18:01:00,1.18628,1.18646,1.18607,1.18625,9400000.0
2008-04-23 18:02:00,1.186,1.18644,1.186,1.18644,19400000.0
2008-04-23 18:03:00,1.18694,1.18706,1.18648,1.18677,26400000.0
2008-04-23 18:04:00,1.18666,1.18687,1.18621,1.18687,14000000.0
2008-04-23 18:05:00,1.18654,1.18678,1.18644,1.18673,11000000.0
2008-04-23 18:06:00,1.187,1.187,1.18651,1.18657,8400000.0
2008-04-23 18:07:00,1.18663,1.18675,1.1865,1.1867,11400000.0
2008-04-23 18:08:00,1.18656,1.18693,1.18631,1.18669,18800000.0
2008-04-23 18:09:00,1.18675,1.18682,1.18646,1.18666,18400000.0
2008-04-23 18:10:00,1.18564,1.18617,1.18563,1.18563,7600000.0
2008-04-23 18:11:00,1.18577,1.18609,1.18577,1.18593,15800000.0
2008-04-23 18:12:00,1.18586,1.18626,1.18585,1.18592,19400000.0
2008-04-23 18:13:00,1.18609,1.18626,1.186,1.18626,12600000.0
2008-04-23 18:14:00,1.18624,1.18624,1.1859,1.18602,6400000.0
2008-04-23 18:16:00,1.18605,1.18663,1.18591,1.18618,7200000.0
2008-04-23 18:17:00,1.18651,1.18651,1.1859,1.18617,10000000.0
2008-04-23 18:18:00,1.18584,1.18616,1.18581,1.18616,16400000.0
2008-04-23 18:19:00,1.18629,1.18635,1.18602,1.18635,14000000.0
2008-04-23 18:20:00,1.1862,1.18656,1.18596,1.18656,12400000.0
2008-04-23 18:22:00,1.18682,1.18694,1.18656,1.18694,4800000.0
2008-04-23 18:24:00,1.18664,1.18664,1.18638,1.18641,7600000.0
2008-04-23 18:25:00,1.18662,1.18662,1.18598,1.18621,11000000.0
2008-04-23 18:26:00,1.18587,1.18587,1.18575,1.18582,11000000.0
2008-04-23 18:27:00,1.18574,1.18592,1.18536,1.18592,8800000.0
2008-04-23 18:28:00,1.18576,1.18578,1.18576,1.18578,3200000.0
2008-04-23 18:29:00,1.18602,1.1863,1.18573,1.18589,8800000.0
2008-04-23 18:30:00,1.18602,1.18626,1.18561,1.18595,12300000.0
2008-04-23 18:31:00,1.18592,1.18629,1.18567,1.18629,9400000.0
2008-04-23 18:32:00,1.18623,1.18623,1.18597,1.18597,8800000.0
2008-04-23 18:33:00,1.18603,1.18665,1.18588,1.18665,21400000.0
2008-04-23 18:34:00,1.18597,1.18615,1.18582,1.18584,14000000.0
2008-04-23 18:35:00,1.18584,1.18584,1.18569,1.18569,19000000.0
2008-04-23 18:36:00,1.18595,1.18605,1.1859,1.1859,3600000.0
2008-04-23 18:37:00,1.18628,1.18628,1.18612,1.18612,2000000.0
2008-04-23 18:38:00,1.18651,1.18717,1.18651,1.18707,12200000.0
2008-04-23 18:39:00,1.18677,1.18691,1.18649,1.18655,8000000.0
2008-04-23 18:40:00,1.18663,1.18681,1.18663,1.18668,7200000.0
2008-04-23 18:41:00,1.1871,1.1873,1.1871,1.1871,16400000.0
2008-04-23 18:42:00,1.18672,1.18715,1.18672,1.18695,16400000.0
2008-04-23 18:43:00,1.1873,1.1873,1.18699,1.18707,12000000.0
2008-04-23 18:44:00,1.18699,1.18699,1.18674,1.18681,15400000.0
2008-04-23 18:47:00,1.18662,1.18698,1.18658,1.18678,14800000.0
2008-04-23 18:48:00,1.18662,1.18697,1.18661,1.18678,6800000.0
2008-04-23 18:49:00,1.1869,1.18745,1.1869,1.18721,13000000.0
2008-04-23 18:50:00,1.18712,1.18721,1.187,1.18706,20200000.0
2008-04-23 18:51:00,1.18714,1.18725,1.18704,1.18704,9600000.0
2008-04-23 18:52:00,1.1877,1.18774,1.18735,1.18764,14200000.0
2008-04-23 18:53:00,1.18763,1.18777,1.18746,1.1876,10800000.0
2008-04-23 18:54:00,1.18748,1.18748,1.18714,1.18737,12800000.0
2008-04-23 18:55:00,1.18724,1.18724,1.18669,1.18704,9400000.0
2008-04-23 18:56:00,1.18693,1.1874,1.18657,1.18718,10800000.0
2008-04-23 18:57:00,1.18679,1.18679,1.1863,1.18642,15400000.0
2008-04-23 18:58:00,1.18688,1.18767,1.18688,1.18767,16000000.0
2008-04-23 18:59:00,1.18733,1.18761,1.18706,1.18717,124200000.0
2008-04-23 19:00:00,1.18723,1.18821,1.18723,1.18759,136900000.0
2008-04-23 19:01:00,1.18759,1.18759,1.18661,1.18661,15000000.0
2008-04-23 19:02:00,1.18702,1.1872,1.18688,1.18703,16800000.0
2008-04-23 19:03:00,1.18729,1.18776,1.18729,1.18776,6800000.0
2008-04-23 19:04:00,1.18728,1.18733,1.187,1.187,6800000.0
2008-04-23 19:05:00,1.18683,1.18683,1.18636,1.18675,9400000.0
2008-04-23 19:06:00,1.18669,1.18716,1.18669,1.18699,116000000.0
2008-04-23 19:07:00,1.1869,1.1873,1.18671,1.18714,10200000.0
2008-04-23 19:08:00,1.18737,1.18737,1.18697,1.1871,65800000.0
2008-04-23 19:09:00,1.18717,1.1873,1.18682,1.18727,15800000.0
2008-04-23 19:10:00,1.18735,1.1878,1.18716,1.1876,21600000.0
2008-04-23 19:11:00,1.18793,1.18794,1.18757,1.18794,36800000.0
2008-04-23 19:12:00,1.18778,1.18778,1.18692,1.18708,17200000.0
2008-04-23 19:13:00,1.18716,1.18728,1.18656,1.1866,10000000.0
2008-04-23 19:14:00,1.18679,1.18694,1.18661,1.18661,6200000.0
2008-04-23 19:15:00,1.18672,1.18672,1.1862,1.18636,27600000.0
2008-04-23 19:16:00,1.18653,1.18657,1.18596,1.18637,9000000.0
2008-04-23 19:17:00,1.18637,1.18695,1.18637,1.18668,10000000.0
2008-04-23 19:18:00,1.18649,1.18732,1.18649,1.1872,6800000.0
2008-04-23 19:19:00,1.18724,1.18759,1.18696,1.1875,24000000.0
2008-04-23 19:20:00,1.18754,1.188,1.18748,1.1875,8800000.0
2008-04-23 19:21:00,1.18752,1.18752,1.18685,1.187,8800000.0
2008-04-23 19:22:00,1.18712,1.18737,1.18693,1.18693,18800000.0
2008-04-23 19:23:00,1.18721,1.18728,1.18698,1.18704,21600000.0
2008-04-23 19:24:00,1.18711,1.18711,1.18693,1.18693,24800000.0
2008-04-23 19:25:00,1.18731,1.18731,1.18685,1.18691,18200000.0
2008-04-23 19:26:00,1.18742,1.18742,1.18646,1.18683,19200000.0
2008-04-23 19:27:00,1.1867,1.1867,1.18664,1.18664,3200000.0
2008-04-23 19:28:00,1.18647,1.18661,1.18612,1.18632,13200000.0
2008-04-23 19:29:00,1.18615,1.18661,1.18582,1.18661,20000000.0
2008-04-23 19:30:00,1.18669,1.18669,1.18664,1.18664,2600000.0
2008-04-23 19:31:00,1.1882,1.1882,1.1881,1.1881,7000000.0
2008-04-23 19:32:00,1.18733,1.18751,1.18732,1.18732,7000000.0
2008-04-23 19:33:00,1.18723,1.18752,1.18704,1.18752,7400000.0
2008-04-23 19:34:00,1.18732,1.18778,1.18732,1.18766,13200000.0
2008-04-23 19:35:00,1.18797,1.18834,1.18741,1.18753,18800000.0
2008-04-23 19:36:00,1.18743,1.18743,1.18722,1.18722,12200000.0
2008-04-23 19:37:00,1.18704,1.18744,1.18675,1.18679,14400000.0
2008-04-23 19:38:00,1.18682,1.18703,1.18682,1.18698,8600000.0
2008-04-23 19:39:00,1.1873,1.1873,1.1871,1.1871,23600000.0
2008-04-23 19:43:00,1.1866,1.18673,1.18632,1.18673,23600000.0
2008-04-23 19:44:00,1.18663,1.1867,1.18631,1.18669,12400000.0
2008-04-23 19:45:00,1.18648,1.18688,1.18648,1.18688,10600000.0
2008-04-23 19:46:00,1.18638,1.18669,1.18632,1.18634,16600000.0
2008-04-23 19:47:00,1.18652,1.18677,1.1865,1.18656,18400000.0
2008-04-23 19:48:00,1.18693,1.18693,1.18656,1.18676,8400000.0
2008-04-23 19:49:00,1.18657,1.18694,1.18629,1.18694,6200000.0
2008-04-23 19:50:00,1.18712,1.18727,1.18669,1.18727,15000000.0
2008-04-23 19:51:00,1.18705,1.18727,1.18665,1.18665,10000000.0
2008-04-23 19:52:00,1.18677,1.18683,1.18658,1.18678,6200000.0
2008-04-23 19:53:00,1.18754,1.18754,1.18729,1.18734,13000000.0
2008-04-23 19:57:00,1.1878,1.1878,1.1878,1.1878,11800000.0
2008-04-23 19:58:00,1.18735,1.18749,1.18707,1.18707,11800000.0
2008-04-23 19:59:00,1.18702,1.18741,1.18673,1.18673,13000000.0
2008-04-23 20:00:00,1.18683,1.18726,1.18683,1.18704,13400000.0
2008-04-23 20:01:00,1.18684,1.18722,1.18673,1.18675,20800000.0
2008-04-23 20:02:00,1.18676,1.18692,1.18631,1.18647,10400000.0
2008-04-23 20:03:00,1.18671,1.18697,1.18664,1.18676,22000000.0
2008-04-23 20:05:00,1.18713,1.18718,1.18687,1.18691,6200000.0
2008-04-23 20:06:00,1.18704,1.18704,1.18637,1.1867,13600000.0
2008-04-23 20:07:00,1.18677,1.18711,1.18676,1.18688,9800000.0
2008-04-23 20:08:00,1.1868,1.18701,1.1868,1.18696,13000000.0
2008-04-23 20:09:00,1.1867,1.18692,1.1867,1.18672,4800000.0
2008-04-23 20:10:00,1.18705,1.18715,1.18705,1.18715,3200000.0
2008-04-23 20:11:00,1.18734,1.1876,1.18729,1.18729,10800000.0
2008-04-23 20:12:00,1.18716,1.18728,1.18693,1.18702,8200000.0
2008-04-23 20:13:00,1.18737,1.18758,1.18717,1.1875,14200000.0
2008-04-23 20:15:00,1.18718,1.18737,1.18705,1.18708,17400000.0
2008-04-23 20:17:00,1.18723,1.18754,1.18702,1.18724,15800000.0
2008-04-23 20:18:00,1.1877,1.1877,1.1875,1.1875,9600000.0
2008-04-23 20:19:00,1.1877,1.1877,1.1877,1.1877,9600000.0
2008-04-23 20:20:00,1.1875,1.1875,1.1875,1.1875,9600000.0
2008-04-23 20:21:00,1.1877,1.1877,1.1875,1.1875,9600000.0
2008-04-23 20:22:00,1.18684,1.18713,1.18684,1.18694,9600000.0
2008-04-23 20:23:00,1.18686,1.18686,1.18655,1.18655,3200000.0
2008-04-23 20:24:00,1.18726,1.1874,1.18673,1.18718,12200000.0
2008-04-23 20:25:00,1.18753,1.18753,1.18674,1.18674,8400000.0
2008-04-23 20:26:00,1.1876,1.1876,1.1876,1.1876,15600000.0
2008-04-23 20:27:00,1.18685,1.18726,1.18659,1.18659,15600000.0
2008-04-23 20:29:00,1.18709,1.18709,1.18627,1.18657,16800000.0
2008-04-23 20:30:00,1.18616,1.18682,1.18616,1.18626,12400000.0
2008-04-23 20:31:00,1.18615,1.18657,1.18604,1.18647,9000000.0
2008-04-23 20:32:00,1.1871,1.1871,1.1871,1.1871,12800000.0
2008-04-23 20:33:00,1.18679,1.18695,1.18664,1.18664,12800000.0
2008-04-23 20:34:00,1.18669,1.18694,1.18656,1.18667,6800000.0
2008-04-23 20:35:00,1.18638,1.18674,1.18623,1.18648,18800000.0
2008-04-23 20:36:00,1.18686,1.18718,1.18655,1.18718,8000000.0
2008-04-23 20:37:00,1.18661,1.18744,1.18661,1.1869,18000000.0
2008-04-23 20:39:00,1.18704,1.18716,1.18668,1.18686,16800000.0
2008-04-23 20:40:00,1.18681,1.18707,1.18644,1.18671,11200000.0
2008-04-23 20:41:00,1.18671,1.18687,1.18671,1.18686,11400000.0
2008-04-23 20:42:00,1.18705,1.18717,1.18699,1.18699,14400000.0
2008-04-23 20:43:00,1.18696,1.18713,1.18696,1.18701,4800000.0
2008-04-23 20:44:00,1.18697,1.18697,1.18664,1.18666,14800000.0
2008-04-23 20:45:00,1.1873,1.1873,1.1873,1.1873,12800000.0
2008-04-23 20:47:00,1.18663,1.18707,1.18663,1.18681,12800000.0
2008-04-23 20:48:00,1.18663,1.18693,1.18663,1.18665,5800000.0
2008-04-23 20:49:00,1.1865,1.18677,1.18649,1.18655,6800000.0
2008-04-23 20:50:00,1.1871,1.1871,1.1871,1.1871,16800000.0
2008-04-23 20:51:00,1.18674,1.187,1.18658,1.18671,16800000.0
2008-04-23 20:52:00,1.18698,1.18706,1.18656,1.18684,5200000.0
2008-04-23 20:53:00,1.18678,1.18701,1.18674,1.18701,6400000.0
2008-04-23 20:54:00,1.18704,1.18704,1.18662,1.18681,15200000.0
2008-04-23 20:55:00,1.18722,1.18735,1.18722,1.18735,2000000.0
2008-04-23 20:56:00,1.18745,1.18745,1.187,1.187,3200000.0
2008-04-23 20:57:00,1.18686,1.18686,1.18647,1.18651,16000000.0
2008-04-23 20:58:00,1.18644,1.18675,1.18644,1.18664,14000000.0
2008-04-23 20:59:00,1.18657,1.18678,1.18654,1.18678,16000000.0
2008-04-23 21:00:00,1.18701,1.18701,1.18671,1.18695,8800000.0
2008-04-23 21:01:00,1.18659,1.18678,1.1865,1.18678,6800000.0
2008-04-23 21:02:00,1.1871,1.1871,1.1871,1.1871,3200000.0
2008-04-23 21:04:00,1.18689,1.18689,1.18649,1.18649,3200000.0
2008-04-23 21:06:00,1.18685,1.18685,1.18663,1.18676,16600000.0
2008-04-23 21:07:00,1.18649,1.18689,1.18649,1.18689,2000000.0
2008-04-23 21:10:00,1.18697,1.18705,1.18694,1.18705,4200000.0
2008-04-23 21:11:00,1.18704,1.18754,1.18696,1.18696,25400000.0
2008-04-23 21:12:00,1.18699,1.18699,1.18692,1.18692,20800000.0
2008-04-23 21:13:00,1.18721,1.1875,1.18705,1.18705,8600000.0
2008-04-23 21:14:00,1.18742,1.18742,1.18663,1.18676,13200000.0
2008-04-23 21:15:00,1.18715,1.18715,1.18663,1.18666,12800000.0
2008-04-23 21:17:00,1.18671,1.18716,1.1865,1.18684,11000000.0
2008-04-23 21:18:00,1.18647,1.18647,1.18639,1.18639,5600000.0
2008-04-23 21:19:00,1.18692,1.18692,1.18669,1.18669,3200000.0
2008-04-23 21:20:00,1.18678,1.18725,1.18674,1.18691,13000000.0
2008-04-23 21:21:00,1.18711,1.18711,1.18684,1.18684,3200000.0
2008-04-23 21:22:00,1.18692,1.18692,1.18666,1.18666,5400000.0
2008-04-23 21:23:00,1.18673,1.18702,1.18659,1.1868,10400000.0
2008-04-23 21:24:00,1.1872,1.18725,1.1872,1.18725,3200000.0
2008-04-23 21:25:00,1.18714,1.18761,1.1871,1.18721,9400000.0
2008-04-23 21:26:00,1.18711,1.18711,1.18658,1.18696,13000000.0
2008-04-23 21:27:00,1.1875,1.18752,1.18729,1.18729,10400000.0
2008-04-23 21:28:00,1.18775,1.18775,1.18711,1.18711,5800000.0
2008-04-23 21:29:00,1.1873,1.18772,1.18719,1.18746,9600000.0
2008-04-23 21:30:00,1.18705,1.18718,1.18689,1.18718,5800000.0
2008-04-23 21:31:00,1.1871,1.1871,1.1869,1.1869,3200000.0
2008-04-23 21:32:00,1.18675,1.18679,1.18675,1.18679,3200000.0
2008-04-23 21:33:00,1.1869,1.18701,1.1869,1.18701,2600000.0
2008-04-23 21:34:00,1.1869,1.1877,1.1867,1.1871,12000000.0
2008-04-23 21:35:00,1.1869,1.1869,1.1869,1.1869,12000000.0
2008-04-23 21:36:00,1.1871,1.1871,1.1871,1.1871,12000000.0
2008-04-23 21:37:00,1.18683,1.18717,1.18678,1.18678,12000000.0
2008-04-23 21:38:00,1.18722,1.18722,1.18655,1.18657,13200000.0
2008-04-23 21:39:00,1.18675,1.18675,1.18604,1.18611,12200000.0
2008-04-23 21:40:00,1.18608,1.18625,1.18586,1.18607,11600000.0
2008-04-23 21:41:00,1.18577,1.18624,1.18577,1.18624,11400000.0
2008-04-23 21:42:00,1.18633,1.1867,1.18618,1.1867,18800000.0
2008-04-23 21:44:00,1.18642,1.18653,1.18635,1.18635,9000000.0
2008-04-23 21:45:00,1.18609,1.18654,1.18603,1.18603,4800000.0
2008-04-23 21:46:00,1.18623,1.1868,1.1861,1.1861,16000000.0
2008-04-23 21:47:00,1.18664,1.18664,1.18607,1.18607,7400000.0
2008-04-23 21:48:00,1.18636,1.18644,1.18604,1.18617,28400000.0
2008-04-23 21:49:00,1.18644,1.18701,1.1862,1.18654,18600000.0
2008-04-23 21:51:00,1.18691,1.18692,1.18651,1.18679,21000000.0
2008-04-23 21:52:00,1.18674,1.18691,1.18665,1.18679,13200000.0
2008-04-23 21:53:00,1.18669,1.18669,1.18588,1.18645,21600000.0
2008-04-23 21:54:00,1.18655,1.1872,1.1864,1.1872,8400000.0
2008-04-23 21:55:00,1.18687,1.18727,1.18686,1.18727,11800000.0
2008-04-23 21:56:00,1.18658,1.18658,1.18658,1.18658,3400000.0
2008-04-23 21:57:00,1.18608,1.18681,1.18608,1.18639,14000000.0
2008-04-23 21:58:00,1.18611,1.18643,1.18607,1.18643,18800000.0
2008-04-23 21:59:00,1.1862,1.18628,1.1862,1.18628,3200000.0
2008-04-23 22:00:00,1.18635,1.18698,1.18635,1.18669,6800000.0
2008-04-23 22:01:00,1.18678,1.1868,1.18653,1.1868,16800000.0
2008-04-23 22:02:00,1.1865,1.18657,1.18642,1.18655,16000000.0
2008-04-23 22:03:00,1.18587,1.18683,1.18587,1.18683,14400000.0
2008-04-23 22:04:00,1.18677,1.18684,1.18677,1.18684,6000000.0
2008-04-23 22:06:00,1.18662,1.18662,1.18591,1.18613,6200000.0
2008-04-23 22:07:00,1.18631,1.18634,1.18601,1.18629,18200000.0
2008-04-23 22:08:00,1.1861,1.18632,1.1861,1.18631,14800000.0
2008-04-23 22:09:00,1.1867,1.1867,1.1867,1.1867,18000000.0
2008-04-23 22:10:00,1.18638,1.18649,1.18607,1.18628,18000000.0
2008-04-23 22:12:00,1.18635,1.18643,1.18614,1.18643,7400000.0
2008-04-23 22:13:00,1.18636,1.18644,1.18625,1.18644,10000000.0
2008-04-23 22:14:00,1.18638,1.18669,1.18591,1.18646,12400000.0
2008-04-23 22:15:00,1.18637,1.18637,1.18618,1.18631,5600000.0
2008-04-23 22:16:00,1.1867,1.1868,1.1867,1.1868,15000000.0
2008-04-23 22:17:00,1.18686,1.1871,1.18652,1.18705,15000000.0
2008-04-23 22:18:00,1.18646,1.1866,1.18608,1.1866,9000000.0
2008-04-23 22:19:00,1.18643,1.18673,1.18643,1.18673,3400000.0
2008-04-23 22:20:00,1.18632,1.18673,1.18608,1.18673,11000000.0
2008-04-23 22:21:00,1.1871,1.1871,1.1871,1.1871,13000000.0
2008-04-23 22:22:00,1.1868,1.1868,1.18647,1.1868,13000000.0
2008-04-23 22:23:00,1.18617,1.18644,1.18617,1.18644,7400000.0
2008-04-23 22:24:00,1.18644,1.18657,1.18622,1.18624,5200000.0
2008-04-23 22:26:00,1.18636,1.18636,1.18608,1.18608,2000000.0
2008-04-23 22:27:00,1.18608,1.18631,1.18608,1.18615,6200000.0
2008-04-23 22:28:00,1.1862,1.1864,1.1862,1.1863,3600000.0
2008-04-23 22:29:00,1.18553,1.18629,1.18553,1.18629,3600000.0
2008-04-23 22:30:00,1.18575,1.18618,1.18562,1.186,25800000.0
2008-04-23 22:31:00,1.1867,1.1871,1.1867,1.1871,13200000.0
2008-04-23 22:32:00,1.18621,1.18647,1.18618,1.18647,13200000.0
2008-04-23 22:33:00,1.1865,1.1865,1.18569,1.18608,21200000.0
2008-04-23 22:34:00,1.1864,1.1864,1.18632,1.18632,4800000.0
2008-04-23 22:35:00,1.1865,1.18653,1.1861,1.1862,16200000.0
2008-04-23 22:36:00,1.18624,1.18641,1.18624,1.18641,3600000.0
2008-04-23 22:37:00,1.18665,1.18672,1.18654,1.18672,14800000.0
2008-04-23 22:38:00,1.18628,1.18678,1.18628,1.18651,26400000.0
2008-04-23 22:39:00,1.1869,1.1869,1.1869,1.1869,22000000.0
2008-04-23 22:40:00,1.18656,1.18658,1.18632,1.18641,22000000.0
2008-04-23 22:41:00,1.18633,1.18655,1.18615,1.18615,7600000.0
2008-04-23 22:42:00,1.18661,1.18721,1.18661,1.18721,6600000.0
2008-04-23 22:43:00,1.18725,1.18725,1.18675,1.18697,11600000.0
2008-04-23 22:44:00,1.18694,1.18736,1.18694,1.18701,17400000.0
2008-04-23 22:45:00,1.18713,1.18736,1.18668,1.18706,16400000.0
2008-04-23 22:46:00,1.187,1.18727,1.18698,1.18715,13600000.0
2008-04-23 22:47:00,1.18756,1.18756,1.18726,1.18729,11600000.0
2008-04-23 22:48:00,1.18739,1.18745,1.18709,1.1873,9000000.0
2008-04-23 22:49:00,1.18741,1.18767,1.18738,1.18767,5200000.0
2008-04-23 22:50:00,1.18764,1.18776,1.18758,1.18776,4200000.0
2008-04-23 22:51:00,1.18737,1.1874,1.18722,1.18722,13000000.0
2008-04-23 22:52:00,1.1876,1.1876,1.1875,1.1875,9000000.0
2008-04-23 22:54:00,1.18705,1.18719,1.18687,1.18687,9000000.0
2008-04-23 22:55:00,1.1876,1.1876,1.1872,1.1872,13600000.0
2008-04-23 22:56:00,1.18687,1.18716,1.18675,1.187,13600000.0
2008-04-23 22:57:00,1.18705,1.18724,1.18687,1.18705,14000000.0
2008-04-23 22:58:00,1.18709,1.18709,1.18675,1.1869,7400000.0
2008-04-23 22:59:00,1.1879,1.188,1.1879,1.1879,16200000.0
2008-04-23 23:00:00,1.18657,1.1871,1.18657,1.1871,16200000.0
2008-04-23 23:01:00,1.18553,1.18769,1.18553,1.18769,10600000.0
2008-04-23 23:02:00,1.18836,1.18901,1.18836,1.189,13600000.0
2008-04-23 23:03:00,1.18908,1.18993,1.18908,1.18993,13600000.0
2008-04-23 23:04:00,1.18952,1.19082,1.18952,1.19013,19400000.0
2008-04-23 23:05:00,1.18952,1.18981,1.18943,1.18943,25200000.0
2008-04-23 23:06:00,1.18987,1.19033,1.1896,1.19033,9200000.0
2008-04-23 23:07:00,1.19045,1.19104,1.19025,1.19104,13800000.0
2008-04-23 23:08:00,1.19067,1.19067,1.1899,1.1899,10000000.0
2008-04-23 23:09:00,1.19037,1.19089,1.19029,1.19041,8400000.0
2008-04-23 23:10:00,1.19057,1.19085,1.19057,1.19082,6600000.0
2008-04-23 23:11:00,1.19058,1.19085,1.19058,1.19063,7200000.0
2008-04-23 23:12:00,1.19107,1.1914,1.19107,1.1912,7200000.0
2008-04-23 23:13:00,1.1915,1.1917,1.1914,1.1917,11000000.0
2008-04-23 23:14:00,1.19084,1.19141,1.19084,1.19096,11000000.0
2008-04-23 23:15:00,1.19185,1.19196,1.19185,1.19196,4000000.0
2008-04-23 23:16:00,1.19228,1.19228,1.1915,1.19152,5800000.0
2008-04-23 23:17:00,1.1916,1.19224,1.1916,1.19224,16600000.0
2008-04-23 23:18:00,1.1929,1.19293,1.1929,1.19293,3400000.0
2008-04-23 23:19:00,1.19281,1.19286,1.19201,1.19252,12800000.0
2008-04-23 23:20:00,1.19249,1.19293,1.19249,1.19282,19800000.0
2008-04-23 23:21:00,1.19211,1.19226,1.19186,1.19198,21000000.0
2008-04-23 23:22:00,1.19211,1.19261,1.19191,1.19261,9400000.0
2008-04-23 23:23:00,1.19255,1.19255,1.19232,1.19234,8200000.0
2008-04-23 23:24:00,1.1931,1.19317,1.19297,1.19305,15000000.0
2008-04-23 23:25:00,1.19343,1.19347,1.193,1.19333,31600000.0
2008-04-23 23:26:00,1.19285,1.19311,1.19252,1.19252,17000000.0
2008-04-23 23:27:00,1.19235,1.19286,1.19202,1.19286,9400000.0
2008-04-23 23:28:00,1.19278,1.19299,1.19266,1.19289,19600000.0
2008-04-23 23:29:00,1.19294,1.19335,1.19294,1.19335,14800000.0
2008-04-23 23:30:00,1.19325,1.19334,1.19295,1.19295,15400000.0
2008-04-23 23:31:00,1.19281,1.19301,1.19252,1.19289,22800000.0
2008-04-23 23:32:00,1.19291,1.19325,1.19286,1.1931,11000000.0
2008-04-23 23:33:00,1.19309,1.19309,1.1926,1.1926,8400000.0
2008-04-23 23:34:00,1.19285,1.19302,1.19253,1.19279,9800000.0
2008-04-23 23:35:00,1.19242,1.19272,1.19242,1.19272,2600000.0
2008-04-23 23:36:00,1.1936,1.1936,1.1935,1.1935,13200000.0
2008-04-23 23:37:00,1.19298,1.19317,1.19255,1.19255,13200000.0
2008-04-23 23:38:00,1.19275,1.19282,1.19224,1.19237,11000000.0
2008-04-23 23:39:00,1.19226,1.19248,1.19226,1.19248,3200000.0
2008-04-23 23:40:00,1.19268,1.19279,1.19268,1.19279,11400000.0
2008-04-23 23:41:00,1.19276,1.19321,1.19276,1.19316,11800000.0
2008-04-23 23:42:00,1.19301,1.19318,1.19301,1.19318,8400000.0
2008-04-23 23:43:00,1.19277,1.19298,1.19266,1.19282,13200000.0
2008-04-23 23:44:00,1.19325,1.19325,1.19304,1.19304,3200000.0
2008-04-23 23:45:00,1.19283,1.19298,1.19282,1.1929,11800000.0
2008-04-23 23:46:00,1.19355,1.19355,1.193,1.19309,13200000.0
2008-04-23 23:47:00,1.19317,1.19328,1.19293,1.19293,10600000.0
2008-04-23 23:48:00,1.1936,1.1936,1.1932,1.1932,10600000.0
2008-04-23 23:49:00,1.19256,1.19279,1.19256,1.19279,10600000.0
2008-04-23 23:50:00,1.19281,1.19339,1.19281,1.19315,7800000.0
2008-04-23 23:51:00,1.19318,1.19318,1.19294,1.19294,2000000.0
2008-04-23 23:52:00,1.19266,1.1927,1.19238,1.1927,21000000.0
2008-04-23 23:53:00,1.19258,1.19276,1.19258,1.19269,12200000.0
2008-04-23 23:54:00,1.19278,1.19302,1.19262,1.19272,9200000.0
2008-04-23 23:55:00,1.19288,1.19288,1.19284,1.19284,9000000.0
2008-04-23 23:56:00,1.19282,1.19296,1.19273,1.19273,4200000.0
2008-04-23 23:57:00,1.19283,1.19334,1.19283,1.1931,9800000.0
2008-04-23 23:58:00,1.19303,1.19329,1.19277,1.19277,7400000.0
2008-04-23 23:59:00,1.19304,1.19304,1.19274,1.19304,6800000.0
2008-04-24 00:00:00,1.19294,1.19304,1.19284,1.1929,10800000.0
2008-04-24 00:01:00,1.19282,1.19299,1.19282,1.19299,7800000.0
2008-04-24 00:02:00,1.19321,1.19321,1.1929,1.19301,21000000.0
2008-04-24 00:03:00,1.19323,1.19328,1.19301,1.19305,13800000.0
2008-04-24 00:04:00,1.19306,1.19327,1.19291,1.19291,7400000.0
2008-04-24 00:05:00,1.19287,1.19311,1.19287,1.19311,8400000.0
2008-04-24 00:08:00,1.19316,1.19357,1.19288,1.19357,27600000.0
2008-04-24 00:09:00,1.19303,1.19303,1.19236,1.19236,23000000.0
2008-04-24 00:10:00,1.19247,1.1929,1.19247,1.19263,10000000.0
2008-04-24 00:11:00,1.19207,1.19214,1.19181,1.19181,14200000.0
2008-04-24 00:12:00,1.19213,1.19232,1.19187,1.19216,16400000.0
2008-04-24 00:13:00,1.1923,1.1926,1.1923,1.1926,16000000.0
2008-04-24 00:14:00,1.19238,1.19238,1.1914,1.19188,16000000.0
2008-04-24 00:15:00,1.19203,1.19257,1.1919,1.19194,8400000.0
2008-04-24 00:16:00,1.19196,1.19196,1.19188,1.19188,3200000.0
2008-04-24 00:17:00,1.1923,1.1923,1.1922,1.1922,19200000.0
2008-04-24 00:18:00,1.19183,1.19195,1.19183,1.19185,19200000.0
2008-04-24 00:19:00,1.19205,1.19205,1.19121,1.19134,19200000.0
2008-04-24 00:20:00,1.19173,1.19192,1.19154,1.19192,12600000.0
2008-04-24 00:21:00,1.1916,1.19168,1.19146,1.19165,15200000.0
2008-04-24 00:22:00,1.19202,1.19212,1.19196,1.19196,7400000.0
2008-04-24 00:23:00,1.192,1.19224,1.19197,1.19209,13600000.0
2008-04-24 00:24:00,1.19205,1.19263,1.19203,1.19215,12400000.0
2008-04-24 00:25:00,1.19246,1.19287,1.19246,1.19287,23400000.0
2008-04-24 00:26:00,1.19327,1.19327,1.19245,1.19282,14400000.0
2008-04-24 00:27:00,1.19304,1.19322,1.19302,1.19302,18200000.0
2008-04-24 00:28:00,1.19302,1.19318,1.1928,1.19305,25000000.0
2008-04-24 00:29:00,1.19311,1.19334,1.19288,1.19302,9000000.0
2008-04-24 00:30:00,1.19284,1.19325,1.19258,1.19325,22400000.0
2008-04-24 00:31:00,1.19276,1.19299,1.19276,1.1928,12200000.0
2008-04-24 00:32:00,1.19269,1.1933,1.19269,1.19282,7600000.0
2008-04-24 00:33:00,1.19269,1.19277,1.19246,1.19266,29800000.0
2008-04-24 00:34:00,1.19259,1.19268,1.19238,1.19238,10600000.0
2008-04-24 00:35:00,1.1923,1.19272,1.19227,1.19237,12200000.0
2008-04-24 00:36:00,1.19239,1.19261,1.19206,1.19232,19200000.0
2008-04-24 00:37:00,1.19219,1.19278,1.19206,1.19206,13600000.0
2008-04-24 00:38:00,1.19187,1.19197,1.1915,1.19166,15200000.0
2008-04-24 00:39:00,1.19147,1.19192,1.19147,1.19192,19400000.0
2008-04-24 00:40:00,1.19177,1.19177,1.19129,1.19158,27800000.0
2008-04-24 00:41:00,1.19163,1.19189,1.19158,1.19166,14000000.0
2008-04-24 00:42:00,1.1915,1.1915,1.1914,1.19144,8600000.0
2008-04-24 00:43:00,1.19151,1.19161,1.19117,1.19117,11200000.0
2008-04-24 00:44:00,1.19141,1.19141,1.19136,1.19136,3200000.0
2008-04-24 00:45:00,1.1917,1.1917,1.1917,1.1917,17600000.0
2008-04-24 00:46:00,1.19164,1.1917,1.19137,1.19162,17600000.0
2008-04-24 00:47:00,1.191,1.19163,1.191,1.19106,11800000.0
2008-04-24 00:48:00,1.19105,1.1915,1.19084,1.19084,23800000.0
2008-04-24 00:49:00,1.19118,1.19144,1.19118,1.19144,2600000.0
2008-04-24 00:50:00,1.19103,1.19195,1.19103,1.19195,9600000.0
2008-04-24 00:51:00,1.19199,1.19199,1.19152,1.19156,6800000.0
2008-04-24 00:52:00,1.19184,1.19207,1.19173,1.19204,9600000.0
2008-04-24 00:53:00,1.19204,1.19226,1.19185,1.19226,15400000.0
2008-04-24 00:54:00,1.19192,1.19208,1.19178,1.19178,9600000.0
2008-04-24 00:55:00,1.19184,1.19214,1.1916,1.1916,16000000.0
2008-04-24 00:56:00,1.1912,1.19184,1.1912,1.19184,7600000.0
2008-04-24 00:57:00,1.19184,1.19236,1.19184,1.19207,6800000.0
2008-04-24 00:58:00,1.19221,1.19238,1.19216,1.19222,16200000.0
2008-04-24 00:59:00,1.19217,1.19254,1.1919,1.19207,21400000.0
2008-04-24 01:00:00,1.19208,1.1922,1.19198,1.1921,17000000.0
2008-04-24 01:01:00,1.19219,1.19271,1.19209,1.19237,12600000.0
2008-04-24 01:02:00,1.19223,1.19245,1.1919,1.19242,9200000.0
2008-04-24 01:03:00,1.19247,1.19266,1.19229,1.19249,18800000.0
2008-04-24 01:04:00,1.1924,1.19271,1.1924,1.19246,7800000.0
2008-04-24 01:05:00,1.19223,1.19293,1.19221,1.1925,12600000.0
2008-04-24 01:06:00,1.19251,1.19251,1.19204,1.19204,7200000.0
2008-04-24 01:07:00,1.19195,1.192,1.19195,1.192,2000000.0
2008-04-24 01:08:00,1.1928,1.1928,1.1925,1.1925,13000000.0
2008-04-24 01:09:00,1.19162,1.19238,1.19162,1.19238,13000000.0
2008-04-24 01:10:00,1.19244,1.19244,1.19213,1.19236,11800000.0
2008-04-24 01:11:00,1.19232,1.19289,1.19203,1.19232,22000000.0
2008-04-24 01:12:00,1.1932,1.1932,1.1928,1.193,20600000.0
2008-04-24 01:13:00,1.1931,1.1931,1.193,1.1931,20600000.0
2008-04-24 01:14:00,1.1932,1.1932,1.1931,1.1932,20600000.0
2008-04-24 01:15:00,1.19271,1.19309,1.19269,1.1929,20600000.0
2008-04-24 01:16:00,1.19299,1.19331,1.19282,1.19288,10000000.0
2008-04-24 01:17:00,1.19329,1.19329,1.1929,1.19314,5600000.0
2008-04-24 01:18:00,1.19318,1.19369,1.19318,1.19353,19200000.0
2008-04-24 01:19:00,1.19335,1.1938,1.19328,1.19328,27200000.0
2008-04-24 01:20:00,1.19357,1.19378,1.19318,1.19364,15800000.0
2008-04-24 01:21:00,1.19339,1.19339,1.19324,1.19332,14000000.0
2008-04-24 01:22:00,1.1936,1.1938,1.1936,1.1938,23800000.0
2008-04-24 01:23:00,1.1939,1.194,1.1938,1.1939,23800000.0
2008-04-24 01:24:00,1.19353,1.1941,1.19353,1.194,23800000.0
2008-04-24 01:25:00,1.19341,1.19365,1.19325,1.19332,10000000.0
2008-04-24 01:26:00,1.19313,1.19352,1.19312,1.19352,9600000.0
2008-04-24 01:27:00,1.19334,1.19345,1.1932,1.19345,18400000.0
2008-04-24 01:28:00,1.19335,1.1935,1.19299,1.19344,6800000.0
2008-04-24 01:29:00,1.1934,1.1935,1.19325,1.19329,11200000.0
2008-04-24 01:30:00,1.19337,1.19337,1.19321,1.19321,8600000.0
2008-04-24 01:31:00,1.19321,1.19351,1.19321,1.19346,18400000.0
2008-04-24 01:32:00,1.19354,1.19375,1.1934,1.1934,16200000.0
2008-04-24 01:33:00,1.19341,1.19384,1.19341,1.19353,10400000.0
2008-04-24 01:34:00,1.194,1.194,1.1939,1.1939,11600000.0
2008-04-24 01:35:00,1.19368,1.19398,1.19361,1.19378,11600000.0
2008-04-24 01:36:00,1.19319,1.19342,1.19312,1.19325,12800000.0
2008-04-24 01:37:00,1.19346,1.19346,1.19334,1.19334,2600000.0
2008-04-24 01:39:00,1.19352,1.19352,1.1934,1.19345,5200000.0
2008-04-24 01:40:00,1.19315,1.19345,1.19315,1.19335,19800000.0
2008-04-24 01:41:00,1.19357,1.19361,1.19286,1.19318,11200000.0
2008-04-24 01:42:00,1.19322,1.19369,1.19307,1.19326,73600000.0
2008-04-24 01:45:00,1.1936,1.1936,1.1936,1.1936,16900000.0
2008-04-24 01:46:00,1.19285,1.19335,1.19285,1.19308,16900000.0
2008-04-24 01:47:00,1.1934,1.1934,1.1934,1.1934,8600000.0
2008-04-24 01:49:00,1.19331,1.19348,1.19322,1.19322,8600000.0
2008-04-24 01:50:00,1.19345,1.19345,1.19281,1.19281,18000000.0
2008-04-24 01:51:00,1.19294,1.19309,1.19294,1.19297,12600000.0
2008-04-24 01:53:00,1.19301,1.19304,1.19291,1.19291,4200000.0
2008-04-24 01:54:00,1.19278,1.19297,1.19238,1.19273,9400000.0
2008-04-24 01:55:00,1.19276,1.19356,1.19263,1.19356,8800000.0
2008-04-24 01:56:00,1.1936,1.1936,1.1936,1.1936,5200000.0
2008-04-24 01:57:00,1.19316,1.19365,1.19314,1.19365,5200000.0
2008-04-24 01:58:00,1.19349,1.1937,1.19329,1.1937,18600000.0
2008-04-24 01:59:00,1.19366,1.19378,1.19345,1.19349,10600000.0
2008-04-24 02:00:00,1.19297,1.19345,1.19297,1.19303,11600000.0
2008-04-24 02:01:00,1.19308,1.19333,1.19304,1.19313,11600000.0
2008-04-24 02:02:00,1.19318,1.19321,1.1931,1.1931,13800000.0
2008-04-24 02:03:00,1.19308,1.19308,1.1928,1.19298,10200000.0
2008-04-24 02:04:00,1.19263,1.19297,1.19255,1.19297,13400000.0
2008-04-24 02:05:00,1.19297,1.1933,1.19255,1.19278,15800000.0
2008-04-24 02:06:00,1.19244,1.19286,1.19244,1.19283,11600000.0
2008-04-24 02:07:00,1.19282,1.19298,1.19262,1.19295,13000000.0
2008-04-24 02:08:00,1.19291,1.19291,1.19263,1.19279,25200000.0
2008-04-24 02:09:00,1.19271,1.19295,1.19235,1.19262,10600000.0
2008-04-24 02:10:00,1.19262,1.19276,1.19235,1.19268,11800000.0
2008-04-24 02:11:00,1.19283,1.19283,1.19257,1.19257,6000000.0
2008-04-24 02:12:00,1.19248,1.19268,1.19248,1.19254,11000000.0
2008-04-24 02:13:00,1.19245,1.1927,1.1924,1.1927,15400000.0
2008-04-24 02:16:00,1.19254,1.19286,1.19254,1.19261,16200000.0
2008-04-24 02:19:00,1.19205,1.19252,1.19205,1.19252,14000000.0
2008-04-24 02:21:00,1.19262,1.19263,1.1924,1.19246,7400000.0
2008-04-24 02:22:00,1.193,1.193,1.1928,1.1928,5600000.0
2008-04-24 02:23:00,1.1923,1.1923,1.19186,1.19194,5600000.0
2008-04-24 02:24:00,1.19187,1.19243,1.19187,1.19243,8200000.0
2008-04-24 02:25:00,1.19203,1.19236,1.19203,1.19216,10400000.0
2008-04-24 02:26:00,1.19201,1.19206,1.19196,1.19206,8200000.0
2008-04-24 02:27:00,1.19229,1.19278,1.19189,1.19243,5800000.0
2008-04-24 02:28:00,1.19221,1.19252,1.19221,1.19252,2600000.0
2008-04-24 02:29:00,1.19258,1.19291,1.19248,1.1927,10200000.0
2008-04-24 02:30:00,1.19303,1.19309,1.19273,1.1928,10200000.0
2008-04-24 02:31:00,1.19272,1.19307,1.19272,1.19281,15400000.0
2008-04-24 02:33:00,1.19255,1.19291,1.19243,1.19243,20000000.0
2008-04-24 02:34:00,1.1931,1.19318,1.1927,1.19296,18200000.0
2008-04-24 02:35:00,1.19249,1.19249,1.19223,1.19232,6800000.0
2008-04-24 02:36:00,1.1925,1.1926,1.1925,1.1926,11200000.0
2008-04-24 02:38:00,1.19258,1.19258,1.1923,1.1923,11200000.0
2008-04-24 02:39:00,1.19241,1.19293,1.1922,1.1922,9800000.0
2008-04-24 02:40:00,1.19254,1.19254,1.19233,1.19254,4200000.0
2008-04-24 02:41:00,1.19239,1.19239,1.19165,1.19177,18400000.0
2008-04-24 02:42:00,1.19238,1.19269,1.1919,1.19234,7400000.0
2008-04-24 02:43:00,1.19235,1.1929,1.19235,1.19247,10800000.0
2008-04-24 02:44:00,1.19239,1.19243,1.19208,1.19219,6200000.0
2008-04-24 02:46:00,1.19233,1.19269,1.19228,1.19262,7600000.0
2008-04-24 02:47:00,1.1926,1.1928,1.1926,1.1927,4800000.0
2008-04-24 02:48:00,1.19226,1.19226,1.19188,1.19188,4800000.0
2008-04-24 02:50:00,1.19205,1.19244,1.19205,1.19229,14400000.0
2008-04-24 02:51:00,1.19226,1.19273,1.19212,1.19212,19000000.0
2008-04-24 02:52:00,1.19245,1.19255,1.19214,1.19238,17800000.0
2008-04-24 02:53:00,1.19215,1.19254,1.19215,1.19234,12000000.0
2008-04-24 02:54:00,1.19212,1.19281,1.19212,1.19242,16200000.0
2008-04-24 02:55:00,1.19296,1.19305,1.19249,1.19249,13200000.0
2008-04-24 02:56:00,1.19284,1.19322,1.19283,1.19302,12800000.0
2008-04-24 02:57:00,1.19278,1.19278,1.19257,1.19257,3600000.0
2008-04-24 02:58:00,1.1926,1.19266,1.19252,1.19252,7000000.0
2008-04-24 02:59:00,1.1932,1.1932,1.1932,1.1932,15600000.0
2008-04-24 03:00:00,1.19294,1.19294,1.19198,1.19239,15600000.0
2008-04-24 03:01:00,1.19287,1.19287,1.19276,1.19276,3200000.0
2008-04-24 03:02:00,1.19234,1.19239,1.19234,1.19239,11500000.0
2008-04-24 03:03:00,1.19203,1.19236,1.19184,1.19207,34200000.0
2008-04-24 03:04:00,1.19218,1.19218,1.19177,1.19177,18400000.0
2008-04-24 03:05:00,1.19205,1.19205,1.19143,1.19143,16800000.0
2008-04-24 03:06:00,1.19163,1.19199,1.19163,1.1917,4200000.0
2008-04-24 03:07:00,1.19187,1.19208,1.19171,1.19179,22800000.0
2008-04-24 03:08:00,1.19196,1.19196,1.19149,1.19162,8200000.0
2008-04-24 03:09:00,1.19162,1.19162,1.19077,1.19077,18200000.0
2008-04-24 03:10:00,1.19059,1.1912,1.19052,1.19112,14400000.0
2008-04-24 03:11:00,1.19132,1.1917,1.19132,1.1917,2000000.0
2008-04-24 03:12:00,1.19195,1.19218,1.19189,1.19192,24000000.0
2008-04-24 03:13:00,1.19177,1.19185,1.19109,1.19109,10600000.0
2008-04-24 03:14:00,1.19166,1.19195,1.19159,1.1917,11200000.0
2008-04-24 03:15:00,1.19186,1.19194,1.19168,1.19171,12800000.0
2008-04-24 03:16:00,1.1916,1.19181,1.19149,1.19149,7600000.0
2008-04-24 03:17:00,1.19157,1.19168,1.19145,1.19159,14000000.0
2008-04-24 03:18:00,1.1916,1.1916,1.19118,1.19132,9000000.0
2008-04-24 03:19:00,1.19177,1.19177,1.19155,1.19169,13400000.0
2008-04-24 03:20:00,1.19157,1.19166,1.19118,1.19118,9000000.0
2008-04-24 03:21:00,1.19141,1.19176,1.19141,1.19166,20200000.0
2008-04-24 03:22:00,1.19121,1.19135,1.19097,1.19119,7400000.0
2008-04-24 03:23:00,1.19123,1.19135,1.19113,1.19113,10800000.0
2008-04-24 03:24:00,1.1912,1.19137,1.19082,1.19137,17400000.0
2008-04-24 03:25:00,1.19085,1.19129,1.19085,1.19102,13800000.0
2008-04-24 03:26:00,1.19062,1.19062,1.19013,1.19045,16600000.0
2008-04-24 03:27:00,1.19073,1.19081,1.19035,1.19035,7800000.0
2008-04-24 03:28:00,1.19076,1.19108,1.19076,1.19108,4800000.0
2008-04-24 03:29:00,1.19156,1.19156,1.19099,1.19107,11400000.0
2008-04-24 03:30:00,1.19151,1.19207,1.19141,1.19173,20200000.0
2008-04-24 03:31:00,1.19137,1.19137,1.19112,1.19112,4200000.0
2008-04-24 03:32:00,1.19121,1.19136,1.19108,1.19136,12200000.0
2008-04-24 03:33:00,1.1911,1.19151,1.19098,1.19118,12800000.0
2008-04-24 03:34:00,1.19122,1.19133,1.19116,1.19116,14000000.0
2008-04-24 03:35:00,1.19119,1.19119,1.19078,1.19079,13000000.0
2008-04-24 03:36:00,1.19066,1.19105,1.19041,1.19105,4800000.0
2008-04-24 03:37:00,1.19087,1.19128,1.19087,1.19108,11000000.0
2008-04-24 03:38:00,1.19107,1.19153,1.19096,1.19123,10200000.0
2008-04-24 03:39:00,1.19094,1.19141,1.19094,1.19127,17000000.0
2008-04-24 03:40:00,1.19164,1.19207,1.19164,1.19191,11400000.0
2008-04-24 03:41:00,1.1918,1.19202,1.1918,1.19202,15000000.0
2008-04-24 03:42:00,1.19158,1.19224,1.19158,1.19216,9600000.0
2008-04-24 03:43:00,1.19209,1.19236,1.19202,1.19215,10600000.0
2008-04-24 03:44:00,1.1924,1.1924,1.19206,1.19206,2600000.0
2008-04-24 03:45:00,1.1924,1.1924,1.19222,1.19222,2600000.0
2008-04-24 03:46:00,1.19177,1.19208,1.1917,1.19186,22800000.0
2008-04-24 03:47:00,1.1924,1.1925,1.1922,1.1922,15000000.0
2008-04-24 03:48:00,1.19196,1.19263,1.19185,1.19197,15000000.0
2008-04-24 03:49:00,1.19212,1.19212,1.19197,1.19197,7800000.0
2008-04-24 03:50:00,1.19159,1.19221,1.19159,1.19205,25000000.0
2008-04-24 03:51:00,1.19237,1.19237,1.19219,1.19233,7400000.0
2008-04-24 03:52:00,1.19234,1.19234,1.1921,1.19232,9100000.0
2008-04-24 03:53:00,1.1925,1.1925,1.19197,1.19208,24000000.0
2008-04-24 03:54:00,1.19273,1.19273,1.1922,1.19255,17000000.0
2008-04-24 03:55:00,1.19222,1.19222,1.1922,1.1922,3200000.0
2008-04-24 03:56:00,1.19182,1.19246,1.19182,1.19205,17000000.0
2008-04-24 03:57:00,1.19202,1.19216,1.19184,1.19199,14200000.0
2008-04-24 03:58:00,1.19192,1.19222,1.19192,1.19221,13800000.0
2008-04-24 03:59:00,1.19206,1.19254,1.19192,1.19198,16800000.0
2008-04-24 04:00:00,1.19207,1.19207,1.19193,1.19194,15600000.0
2008-04-24 04:01:00,1.19189,1.192,1.19177,1.192,4200000.0
2008-04-24 04:02:00,1.19212,1.19212,1.19162,1.19193,12800000.0
2008-04-24 04:03:00,1.19195,1.19252,1.19195,1.19233,11600000.0
2008-04-24 04:04:00,1.19224,1.19233,1.19191,1.19191,9400000.0
2008-04-24 04:05:00,1.19192,1.1926,1.19192,1.19253,11800000.0
2008-04-24 04:06:00,1.19232,1.19236,1.19209,1.19209,14200000.0
2008-04-24 04:07:00,1.19214,1.19233,1.19212,1.19233,21400000.0
2008-04-24 04:08:00,1.19219,1.19247,1.19213,1.19213,7000000.0
2008-04-24 04:09:00,1.19244,1.19271,1.19235,1.19271,10200000.0
2008-04-24 04:10:00,1.19274,1.19283,1.19224,1.19261,24200000.0
2008-04-24 04:11:00,1.19266,1.1927,1.19232,1.19264,6800000.0
2008-04-24 04:12:00,1.19246,1.19303,1.19246,1.19253,9200000.0
2008-04-24 04:13:00,1.19297,1.19297,1.19244,1.19244,6200000.0
2008-04-24 04:14:00,1.19234,1.19272,1.19224,1.19272,10000000.0
2008-04-24 04:15:00,1.1925,1.19273,1.1924,1.19273,4200000.0
2008-04-24 04:16:00,1.1928,1.1928,1.1927,1.1928,14200000.0
2008-04-24 04:17:00,1.1927,1.1928,1.1927,1.1928,14200000.0
2008-04-24 04:19:00,1.1927,1.1928,1.1927,1.1928,14200000.0
2008-04-24 04:20:00,1.19233,1.19272,1.19233,1.19242,14200000.0
2008-04-24 04:21:00,1.19282,1.19309,1.1926,1.19274,14800000.0
2008-04-24 04:22:00,1.19269,1.19276,1.19254,1.19276,7600000.0
2008-04-24 04:23:00,1.19237,1.19249,1.19223,1.19233,7400000.0
2008-04-24 04:24:00,1.1928,1.193,1.1928,1.1928,10800000.0
2008-04-24 04:25:00,1.19246,1.19303,1.19246,1.19303,10800000.0
2008-04-24 04:26:00,1.19236,1.19271,1.1923,1.19271,7200000.0
2008-04-24 04:27:00,1.19231,1.19292,1.19229,1.19247,10600000.0
2008-04-24 04:28:00,1.19236,1.19296,1.19232,1.19247,25400000.0
2008-04-24 04:29:00,1.19267,1.19267,1.19239,1.19239,9400000.0
2008-04-24 04:30:00,1.19269,1.19269,1.19231,1.19252,25800000.0
2008-04-24 04:31:00,1.19252,1.19252,1.192,1.19237,13400000.0
2008-04-24 04:32:00,1.19196,1.19218,1.1919,1.19218,20200000.0
2008-04-24 04:33:00,1.19199,1.19209,1.19185,1.192,12200000.0
2008-04-24 04:34:00,1.19217,1.19217,1.19212,1.19212,2600000.0
2008-04-24 04:35:00,1.19194,1.19236,1.19176,1.1919,9600000.0
2008-04-24 04:36:00,1.19167,1.192,1.19147,1.192,15000000.0
2008-04-24 04:37:00,1.19184,1.19194,1.19154,1.19185,10400000.0
2008-04-24 04:38:00,1.1918,1.1918,1.19169,1.19169,4800000.0
2008-04-24 04:39:00,1.19177,1.19222,1.19154,1.19184,10200000.0
2008-04-24 04:40:00,1.19167,1.19194,1.19164,1.1917,10400000.0
2008-04-24 04:41:00,1.19225,1.19231,1.19199,1.19199,7400000.0
2008-04-24 04:42:00,1.19201,1.19217,1.19151,1.19151,10800000.0
2008-04-24 04:43:00,1.19159,1.19183,1.19145,1.19171,9000000.0
2008-04-24 04:44:00,1.19194,1.19194,1.19139,1.19139,12400000.0
2008-04-24 04:45:00,1.19184,1.19196,1.19151,1.19189,21800000.0
2008-04-24 04:46:00,1.19208,1.19231,1.19182,1.19231,9600000.0
2008-04-24 04:47:00,1.19191,1.19212,1.19185,1.19185,8200000.0
2008-04-24 04:48:00,1.19196,1.19198,1.19191,1.19191,5800000.0
2008-04-24 04:49:00,1.19219,1.19244,1.19188,1.19188,22800000.0
2008-04-24 04:50:00,1.1918,1.19206,1.19161,1.19187,16200000.0
2008-04-24 04:51:00,1.19217,1.19217,1.19213,1.19213,2600000.0
2008-04-24 04:52:00,1.19219,1.19219,1.19202,1.19202,12200000.0
2008-04-24 04:53:00,1.1923,1.1924,1.1923,1.1923,9000000.0
2008-04-24 04:54:00,1.1924,1.1925,1.1923,1.1924,9000000.0
2008-04-24 04:55:00,1.19195,1.19223,1.19176,1.19204,9000000.0
2008-04-24 04:56:00,1.1918,1.19201,1.1918,1.19201,10600000.0
2008-04-24 04:57:00,1.1924,1.1924,1.1923,1.1924,12200000.0
2008-04-24 04:58:00,1.19181,1.19205,1.19128,1.19128,12200000.0
2008-04-24 04:59:00,1.19152,1.19167,1.1914,1.19158,7800000.0
2008-04-24 05:00:00,1.19155,1.1917,1.19148,1.19151,14400000.0
2008-04-24 05:01:00,1.1919,1.192,1.1919,1.192,6800000.0
2008-04-24 05:02:00,1.1919,1.192,1.1919,1.192,6800000.0
2008-04-24 05:03:00,1.19173,1.19173,1.19134,1.1915,6800000.0
2008-04-24 05:04:00,1.19158,1.19163,1.19158,1.19163,3200000.0
2008-04-24 05:05:00,1.19164,1.19183,1.19154,1.19172,17200000.0
2008-04-24 05:06:00,1.19189,1.19189,1.19182,1.19182,3200000.0
2008-04-24 05:07:00,1.19191,1.192,1.19163,1.19176,15000000.0
2008-04-24 05:08:00,1.19189,1.19204,1.19156,1.19156,12800000.0
2008-04-24 05:10:00,1.1917,1.192,1.19143,1.19143,8400000.0
2008-04-24 05:12:00,1.19174,1.19194,1.1916,1.1917,16400000.0
2008-04-24 05:13:00,1.19163,1.19163,1.19082,1.19091,12400000.0
2008-04-24 05:14:00,1.19087,1.19111,1.19047,1.19083,16000000.0
2008-04-24 05:15:00,1.1915,1.1915,1.1915,1.1915,19600000.0
2008-04-24 05:16:00,1.19109,1.19149,1.19109,1.19127,19600000.0
2008-04-24 05:17:00,1.19103,1.19161,1.19103,1.19128,8800000.0
2008-04-24 05:18:00,1.19088,1.19093,1.19074,1.19074,5800000.0
2008-04-24 05:19:00,1.19106,1.19154,1.19106,1.19125,9400000.0
2008-04-24 05:20:00,1.19135,1.19135,1.19103,1.19122,5800000.0
2008-04-24 05:21:00,1.1913,1.19167,1.19117,1.19118,14000000.0
2008-04-24 05:22:00,1.19105,1.19106,1.19095,1.19106,9400000.0
2008-04-24 05:23:00,1.19123,1.19163,1.19123,1.19163,2600000.0
2008-04-24 05:24:00,1.19134,1.19155,1.19119,1.19119,3600000.0
2008-04-24 05:25:00,1.19115,1.19129,1.191,1.1911,14400000.0
2008-04-24 05:26:00,1.19122,1.19154,1.19122,1.19154,4800000.0
2008-04-24 05:27:00,1.19094,1.19122,1.19094,1.19122,25000000.0
2008-04-24 05:28:00,1.19124,1.19124,1.19061,1.19123,10000000.0
2008-04-24 05:29:00,1.19115,1.19196,1.19115,1.1915,9600000.0
2008-04-24 05:30:00,1.19171,1.19198,1.19158,1.1917,22000000.0
2008-04-24 05:31:00,1.19136,1.19186,1.19136,1.19159,8800000.0
2008-04-24 05:32:00,1.19132,1.19144,1.19127,1.19127,4800000.0
2008-04-24 05:33:00,1.19118,1.19144,1.19118,1.19135,8200000.0
2008-04-24 05:34:00,1.19151,1.19164,1.19118,1.19138,18000000.0
2008-04-24 05:35:00,1.19152,1.1917,1.19113,1.19118,7800000.0
2008-04-24 05:36:00,1.19143,1.19178,1.19125,1.19142,14600000.0
2008-04-24 05:37:00,1.1918,1.192,1.1918,1.192,17200000.0
2008-04-24 05:38:00,1.19152,1.19181,1.19152,1.19177,17200000.0
2008-04-24 05:39:00,1.19176,1.19176,1.19128,1.19129,21800000.0
2008-04-24 05:40:00,1.19157,1.1917,1.19107,1.19148,12200000.0
2008-04-24 05:41:00,1.19145,1.19174,1.19127,1.19151,17200000.0
2008-04-24 05:42:00,1.19158,1.19216,1.19156,1.1919,10000000.0
2008-04-24 05:43:00,1.19235,1.19235,1.19212,1.19212,4200000.0
2008-04-24 05:44:00,1.19192,1.19199,1.19187,1.19187,9400000.0
2008-04-24 05:45:00,1.1925,1.1925,1.1923,1.1923,18400000.0
2008-04-24 05:46:00,1.19184,1.19227,1.19178,1.19189,18400000.0
2008-04-24 05:47:00,1.1921,1.19227,1.19179,1.19179,13600000.0
2008-04-24 05:48:00,1.19187,1.19219,1.1918,1.19188,20600000.0
2008-04-24 05:49:00,1.19165,1.19206,1.19165,1.19166,10000000.0
2008-04-24 05:50:00,1.1913,1.19214,1.1913,1.19214,13000000.0
2008-04-24 05:51:00,1.1924,1.1926,1.1924,1.1925,17000000.0
2008-04-24 05:53:00,1.19221,1.19221,1.19188,1.1919,17000000.0
2008-04-24 05:54:00,1.19193,1.19251,1.19193,1.19242,12200000.0
2008-04-24 05:55:00,1.19217,1.19241,1.19209,1.19209,10000000.0
2008-04-24 05:56:00,1.19212,1.19212,1.19171,1.19171,10800000.0
2008-04-24 05:57:00,1.19145,1.1916,1.19118,1.1914,25200000.0
2008-04-24 05:58:00,1.19148,1.19168,1.19143,1.19143,17800000.0
2008-04-24 05:59:00,1.19107,1.1916,1.19107,1.19141,17400000.0
2008-04-24 06:00:00,1.19185,1.19213,1.19185,1.19201,17800000.0
2008-04-24 06:01:00,1.1925,1.1925,1.1925,1.1925,2000000.0
2008-04-24 06:02:00,1.19204,1.19217,1.19204,1.19217,2000000.0
2008-04-24 06:03:00,1.19164,1.19209,1.19164,1.19195,15800000.0
2008-04-24 06:04:00,1.1922,1.1922,1.1922,1.1922,9800000.0
2008-04-24 06:05:00,1.19193,1.19196,1.19187,1.19189,9800000.0
2008-04-24 06:07:00,1.1926,1.1926,1.1925,1.1926,7000000.0
2008-04-24 06:08:00,1.1925,1.1925,1.1925,1.1925,7000000.0
2008-04-24 06:09:00,1.1926,1.1926,1.1925,1.1925,7000000.0
2008-04-24 06:10:00,1.19204,1.1922,1.19204,1.1921,7000000.0
2008-04-24 06:11:00,1.1921,1.19238,1.1921,1.19238,6600000.0
2008-04-24 06:12:00,1.1925,1.1927,1.1925,1.1926,26800000.0
2008-04-24 06:13:00,1.19252,1.19282,1.19235,1.19243,26800000.0
2008-04-24 06:14:00,1.19177,1.19178,1.1914,1.1914,13000000.0
2008-04-24 06:15:00,1.1915,1.1917,1.1912,1.1917,10000000.0
2008-04-24 06:16:00,1.19146,1.19184,1.19142,1.19184,18400000.0
2008-04-24 06:17:00,1.1922,1.1922,1.1921,1.1921,9800000.0
2008-04-24 06:18:00,1.19189,1.19197,1.19169,1.19197,9800000.0
2008-04-24 06:19:00,1.19191,1.19214,1.19191,1.19199,5800000.0
2008-04-24 06:20:00,1.19226,1.19228,1.19226,1.19228,2600000.0
2008-04-24 06:21:00,1.19186,1.19215,1.19145,1.19152,11200000.0
2008-04-24 06:23:00,1.1922,1.1922,1.1921,1.1921,11200000.0
2008-04-24 06:25:00,1.1919,1.1919,1.19165,1.19171,11200000.0
2008-04-24 06:27:00,1.19182,1.19182,1.19156,1.19156,5000000.0
2008-04-24 06:28:00,1.19166,1.19166,1.19164,1.19164,2600000.0
2008-04-24 06:29:00,1.19164,1.192,1.19164,1.19196,8200000.0
2008-04-24 06:30:00,1.1918,1.19197,1.1918,1.19197,2600000.0
2008-04-24 06:32:00,1.19177,1.19227,1.19177,1.19227,13600000.0
2008-04-24 06:33:00,1.19214,1.19219,1.19189,1.19211,16200000.0
2008-04-24 06:34:00,1.1924,1.1924,1.1924,1.1924,3200000.0
2008-04-24 06:35:00,1.1925,1.1925,1.1923,1.1923,3200000.0
2008-04-24 06:36:00,1.19216,1.19216,1.19201,1.19201,3200000.0
2008-04-24 06:38:00,1.19182,1.19218,1.19173,1.19201,11600000.0
2008-04-24 06:39:00,1.19186,1.19229,1.19186,1.19229,7600000.0
2008-04-24 06:40:00,1.1921,1.19277,1.1921,1.19214,21600000.0
2008-04-24 06:41:00,1.19224,1.19276,1.19216,1.19232,15400000.0
2008-04-24 06:42:00,1.19226,1.19236,1.19226,1.19236,2000000.0
2008-04-24 06:43:00,1.1926,1.1927,1.1926,1.1927,10000000.0
2008-04-24 06:45:00,1.19229,1.1926,1.1922,1.1922,10000000.0
2008-04-24 06:46:00,1.19225,1.1923,1.1921,1.19223,14000000.0
2008-04-24 06:47:00,1.19224,1.19252,1.19186,1.1919,8800000.0
2008-04-24 06:48:00,1.19205,1.19219,1.19198,1.19219,9200000.0
2008-04-24 06:49:00,1.19185,1.19272,1.19185,1.19219,17200000.0
2008-04-24 06:50:00,1.19243,1.19243,1.19181,1.1923,9800000.0
2008-04-24 06:51:00,1.19219,1.19219,1.19192,1.19195,11000000.0
2008-04-24 06:52:00,1.19197,1.19258,1.19193,1.19217,12800000.0
2008-04-24 06:53:00,1.1924,1.1925,1.1924,1.1925,5600000.0
2008-04-24 06:54:00,1.19189,1.19194,1.19132,1.19132,5600000.0
2008-04-24 06:56:00,1.19194,1.19194,1.19173,1.19185,12600000.0
2008-04-24 06:57:00,1.1922,1.1923,1.192,1.192,14400000.0
2008-04-24 06:58:00,1.19191,1.19191,1.19121,1.19139,14400000.0
2008-04-24 06:59:00,1.19148,1.19165,1.19148,1.19159,17200000.0
2008-04-24 07:00:00,1.1916,1.19207,1.1916,1.19207,13600000.0
2008-04-24 07:01:00,1.19203,1.19241,1.19203,1.19241,2600000.0
2008-04-24 07:02:00,1.19224,1.19224,1.19182,1.19188,9400000.0
2008-04-24 07:03:00,1.19206,1.19231,1.19206,1.19231,3200000.0
2008-04-24 07:04:00,1.1925,1.1927,1.1925,1.1926,16200000.0
2008-04-24 07:05:00,1.1923,1.1924,1.19214,1.19233,16200000.0
2008-04-24 07:06:00,1.1919,1.19199,1.19184,1.19193,13200000.0
2008-04-24 07:07:00,1.19221,1.19221,1.19183,1.19207,16800000.0
2008-04-24 07:08:00,1.192,1.1924,1.192,1.1924,7200000.0
2008-04-24 07:09:00,1.19216,1.19272,1.19196,1.19204,11000000.0
2008-04-24 07:10:00,1.19198,1.19228,1.19187,1.19226,8800000.0
2008-04-24 07:11:00,1.19249,1.19268,1.19196,1.19232,11400000.0
2008-04-24 07:12:00,1.19273,1.19273,1.19218,1.19225,18600000.0
2008-04-24 07:13:00,1.19226,1.19226,1.1917,1.19201,11000000.0
2008-04-24 07:14:00,1.19199,1.19239,1.19175,1.19175,12400000.0
2008-04-24 07:15:00,1.19175,1.19243,1.19174,1.19233,15800000.0
2008-04-24 07:16:00,1.19152,1.1916,1.19114,1.19128,16200000.0
2008-04-24 07:17:00,1.19157,1.19177,1.19155,1.19177,11600000.0
2008-04-24 07:18:00,1.19187,1.19222,1.1917,1.1918,19800000.0
2008-04-24 07:19:00,1.19197,1.19211,1.19173,1.19179,13200000.0
2008-04-24 07:20:00,1.19165,1.19168,1.1915,1.1915,3600000.0
2008-04-24 07:21:00,1.19168,1.19192,1.19163,1.19177,11400000.0
2008-04-24 07:22:00,1.19151,1.19194,1.19147,1.19194,13000000.0
2008-04-24 07:23:00,1.19174,1.19193,1.19174,1.19183,6600000.0
2008-04-24 07:24:00,1.19176,1.1921,1.19176,1.19188,12600000.0
2008-04-24 07:25:00,1.19123,1.19266,1.19123,1.19188,15400000.0
2008-04-24 07:26:00,1.1923,1.1923,1.1921,1.1922,10200000.0
2008-04-24 07:27:00,1.19178,1.19197,1.19159,1.1916,10200000.0
2008-04-24 07:28:00,1.19208,1.19208,1.1916,1.1919,8200000.0
2008-04-24 07:29:00,1.19133,1.19145,1.19101,1.19139,6800000.0
2008-04-24 07:30:00,1.19185,1.19189,1.19138,1.19142,18800000.0
2008-04-24 07:31:00,1.19185,1.19234,1.19185,1.19211,13000000.0
2008-04-24 07:32:00,1.1927,1.1928,1.1923,1.1923,6800000.0
2008-04-24 07:33:00,1.19173,1.19173,1.19156,1.19156,6800000.0
2008-04-24 07:34:00,1.19189,1.19189,1.19138,1.19148,6600000.0
2008-04-24 07:35:00,1.19161,1.19207,1.19161,1.19207,2000000.0
2008-04-24 07:36:00,1.19186,1.19214,1.19183,1.19183,8400000.0
2008-04-24 07:37:00,1.1923,1.1925,1.1923,1.1925,27000000.0
2008-04-24 07:39:00,1.1924,1.1924,1.1924,1.1924,27000000.0
2008-04-24 07:41:00,1.19208,1.19208,1.19146,1.19168,27000000.0
2008-04-24 07:42:00,1.19199,1.19232,1.19164,1.1917,12400000.0
2008-04-24 07:43:00,1.19196,1.19239,1.19159,1.19185,10400000.0
2008-04-24 07:44:00,1.19207,1.19213,1.19195,1.19195,11200000.0
2008-04-24 07:45:00,1.19205,1.19222,1.19202,1.19222,4800000.0
2008-04-24 07:46:00,1.19209,1.19254,1.19207,1.19207,16400000.0
2008-04-24 07:47:00,1.19237,1.19237,1.19205,1.19205,3200000.0
2008-04-24 07:48:00,1.19204,1.19219,1.19192,1.19192,15600000.0
2008-04-24 07:49:00,1.19203,1.19236,1.19203,1.19236,6200000.0
2008-04-24 07:50:00,1.1923,1.1923,1.1922,1.1922,18800000.0
2008-04-24 07:51:00,1.19225,1.19236,1.19184,1.19194,18800000.0
2008-04-24 07:52:00,1.19175,1.19195,1.19152,1.19188,11400000.0
2008-04-24 07:53:00,1.19182,1.192,1.19182,1.1919,13200000.0
2008-04-24 07:54:00,1.19209,1.19209,1.19133,1.19171,10600000.0
2008-04-24 07:55:00,1.1922,1.1922,1.1921,1.1922,20200000.0
2008-04-24 07:56:00,1.19207,1.19219,1.19174,1.19219,20200000.0
2008-04-24 07:57:00,1.19251,1.1931,1.19238,1.19249,10800000.0
2008-04-24 07:58:00,1.1925,1.19266,1.1925,1.19257,12400000.0
2008-04-24 07:59:00,1.19281,1.19281,1.19222,1.19262,13200000.0
2008-04-24 08:00:00,1.19238,1.19272,1.19238,1.19272,12400000.0
2008-04-24 08:01:00,1.19246,1.1927,1.1923,1.1923,10800000.0
2008-04-24 08:02:00,1.1927,1.1927,1.1927,1.1927,6200000.0
2008-04-24 08:03:00,1.1925,1.19255,1.19236,1.19236,6200000.0
2008-04-24 08:04:00,1.19233,1.19264,1.19221,1.19249,18400000.0
2008-04-24 08:05:00,1.19248,1.19275,1.19227,1.19275,15800000.0
2008-04-24 08:06:00,1.19263,1.19267,1.1925,1.19261,11800000.0
2008-04-24 08:07:00,1.19269,1.19271,1.19222,1.19222,19400000.0
2008-04-24 08:08:00,1.19223,1.19248,1.19199,1.19246,10600000.0
2008-04-24 08:09:00,1.19227,1.19255,1.19205,1.19205,6800000.0
2008-04-24 08:10:00,1.19233,1.19247,1.19198,1.19225,8800000.0
2008-04-24 08:11:00,1.1925,1.19259,1.19217,1.19217,7800000.0
2008-04-24 08:12:00,1.19258,1.19279,1.1925,1.19258,20200000.0
2008-04-24 08:13:00,1.19162,1.19288,1.19162,1.19278,14200000.0
2008-04-24 08:14:00,1.19277,1.19306,1.19258,1.19259,17000000.0
2008-04-24 08:15:00,1.19269,1.19327,1.19267,1.19276,19600000.0
2008-04-24 08:16:00,1.19304,1.19304,1.19261,1.19261,11400000.0
2008-04-24 08:17:00,1.19281,1.193,1.19238,1.19267,15600000.0
2008-04-24 08:18:00,1.19271,1.19322,1.19237,1.19322,7800000.0
2008-04-24 08:19:00,1.1931,1.19314,1.19284,1.19314,9400000.0
2008-04-24 08:20:00,1.19296,1.19312,1.19262,1.1927,9800000.0
2008-04-24 08:21:00,1.19299,1.19316,1.19277,1.19285,32600000.0
2008-04-24 08:22:00,1.19258,1.1927,1.19221,1.19226,14600000.0
2008-04-24 08:23:00,1.19229,1.19254,1.19191,1.19203,23200000.0
2008-04-24 08:24:00,1.19222,1.19257,1.19207,1.19207,17000000.0
2008-04-24 08:25:00,1.19233,1.1925,1.19233,1.1925,5200000.0
2008-04-24 08:26:00,1.19231,1.19242,1.19216,1.19216,4200000.0
2008-04-24 08:27:00,1.19228,1.19228,1.19189,1.19226,12000000.0
2008-04-24 08:28:00,1.19242,1.19242,1.19235,1.19235,2600000.0
2008-04-24 08:29:00,1.19266,1.19309,1.19241,1.19244,14200000.0
2008-04-24 08:30:00,1.19233,1.19264,1.19216,1.19264,10000000.0
2008-04-24 08:31:00,1.19293,1.19293,1.1924,1.1926,6400000.0
2008-04-24 08:32:00,1.19283,1.19301,1.19279,1.1928,18000000.0
2008-04-24 08:33:00,1.1927,1.19274,1.19244,1.19265,15800000.0
2008-04-24 08:34:00,1.19256,1.19283,1.19256,1.1928,12800000.0
2008-04-24 08:35:00,1.19271,1.193,1.19247,1.19275,20600000.0
2008-04-24 08:36:00,1.1925,1.19275,1.19244,1.19255,11000000.0
2008-04-24 08:37:00,1.19263,1.19302,1.19235,1.19285,24000000.0
2008-04-24 08:38:00,1.19312,1.19336,1.19284,1.19284,15200000.0
2008-04-24 08:39:00,1.19266,1.19266,1.19233,1.1925,6200000.0
2008-04-24 08:40:00,1.19291,1.19315,1.19233,1.19263,18600000.0
2008-04-24 08:41:00,1.19252,1.19265,1.19185,1.19256,14800000.0
2008-04-24 08:42:00,1.1929,1.1929,1.19243,1.19262,18600000.0
2008-04-24 08:43:00,1.193,1.193,1.19222,1.19273,10600000.0
2008-04-24 08:44:00,1.19318,1.19348,1.19275,1.19348,11600000.0
2008-04-24 08:45:00,1.19302,1.19355,1.19302,1.19333,8000000.0
2008-04-24 08:46:00,1.19351,1.19369,1.19305,1.19315,9400000.0
2008-04-24 08:47:00,1.19316,1.19405,1.19311,1.19405,15000000.0
2008-04-24 08:48:00,1.19338,1.19338,1.19272,1.19272,27000000.0
2008-04-24 08:49:00,1.19295,1.19306,1.19295,1.19296,8000000.0
2008-04-24 08:50:00,1.19315,1.19319,1.19283,1.19293,17200000.0
2008-04-24 08:51:00,1.19305,1.19309,1.19278,1.19278,13000000.0
2008-04-24 08:52:00,1.19262,1.19327,1.19262,1.19327,10200000.0
2008-04-24 08:53:00,1.19348,1.19354,1.19309,1.19328,9200000.0
2008-04-24 08:54:00,1.19341,1.19341,1.19278,1.19286,14200000.0
2008-04-24 08:55:00,1.1926,1.19326,1.1926,1.19263,12800000.0
2008-04-24 08:56:00,1.19264,1.19309,1.19258,1.19258,15200000.0
2008-04-24 08:57:00,1.19285,1.19295,1.19264,1.19291,16800000.0
2008-04-24 08:58:00,1.19307,1.19338,1.19281,1.19317,11600000.0
2008-04-24 08:59:00,1.19316,1.19364,1.19297,1.19327,25200000.0
2008-04-24 09:00:00,1.1933,1.19342,1.19314,1.19342,8800000.0
2008-04-24 09:01:00,1.19285,1.19318,1.1928,1.19295,32000000.0
2008-04-24 09:02:00,1.19288,1.19288,1.19255,1.19255,18000000.0
2008-04-24 09:03:00,1.19254,1.19287,1.19252,1.19257,15000000.0
2008-04-24 09:04:00,1.19298,1.19336,1.19269,1.19286,16000000.0
2008-04-24 09:05:00,1.19264,1.193,1.19254,1.19299,15200000.0
2008-04-24 09:06:00,1.19296,1.19323,1.19262,1.19315,24000000.0
2008-04-24 09:07:00,1.1926,1.19314,1.1926,1.19314,15600000.0
2008-04-24 09:08:00,1.19298,1.19298,1.19271,1.19284,9200000.0
2008-04-24 09:09:00,1.19314,1.19314,1.19284,1.19297,10000000.0
2008-04-24 09:10:00,1.1928,1.19284,1.19257,1.19284,13200000.0
2008-04-24 09:11:00,1.1932,1.1932,1.193,1.1932,8200000.0
2008-04-24 09:12:00,1.19271,1.19271,1.19263,1.19263,8200000.0
2008-04-24 09:13:00,1.19257,1.19284,1.19257,1.19284,10800000.0
2008-04-24 09:15:00,1.19284,1.19295,1.19275,1.19275,4800000.0
2008-04-24 09:16:00,1.1934,1.1934,1.1934,1.1934,10800000.0
2008-04-24 09:17:00,1.19282,1.19336,1.19282,1.19287,10800000.0
2008-04-24 09:18:00,1.19311,1.19376,1.19297,1.19334,15800000.0
2008-04-24 09:19:00,1.19331,1.19331,1.1929,1.1931,14200000.0
2008-04-24 09:20:00,1.19337,1.1934,1.19329,1.19338,10600000.0
2008-04-24 09:21:00,1.19347,1.19347,1.19302,1.19328,15800000.0
2008-04-24 09:22:00,1.1932,1.19343,1.19317,1.19343,12400000.0
2008-04-24 09:23:00,1.19319,1.19356,1.19319,1.19331,9200000.0
2008-04-24 09:24:00,1.19315,1.19328,1.19261,1.19318,14800000.0
2008-04-24 09:25:00,1.19313,1.19313,1.19295,1.19295,10400000.0
2008-04-24 09:26:00,1.19296,1.1934,1.19296,1.19316,7400000.0
2008-04-24 09:27:00,1.19325,1.19351,1.19286,1.19351,17800000.0
2008-04-24 09:28:00,1.19311,1.19351,1.19295,1.19322,18800000.0
2008-04-24 09:29:00,1.1931,1.19343,1.19294,1.19294,11600000.0
2008-04-24 09:30:00,1.19304,1.19317,1.19299,1.19311,15400000.0
2008-04-24 09:31:00,1.19301,1.19316,1.19269,1.19273,15000000.0
2008-04-24 09:32:00,1.19293,1.19314,1.19272,1.19278,9800000.0
2008-04-24 09:33:00,1.19263,1.19309,1.19254,1.19309,8400000.0
2008-04-24 09:34:00,1.19291,1.19291,1.19202,1.1925,16300000.0
2008-04-24 09:35:00,1.19256,1.1928,1.19242,1.19272,30400000.0
2008-04-24 09:36:00,1.19327,1.19357,1.19311,1.19343,9600000.0
2008-04-24 09:37:00,1.19343,1.19343,1.19321,1.19335,9600000.0
2008-04-24 09:38:00,1.19349,1.19369,1.1933,1.19365,13200000.0
2008-04-24 09:39:00,1.1937,1.1937,1.19322,1.19326,9000000.0
2008-04-24 09:40:00,1.19345,1.19382,1.19316,1.19316,23800000.0
2008-04-24 09:41:00,1.19318,1.19385,1.19318,1.19385,10600000.0
2008-04-24 09:42:00,1.19338,1.19424,1.19338,1.19396,7400000.0
2008-04-24 09:43:00,1.19392,1.19411,1.19372,1.19379,24400000.0
2008-04-24 09:44:00,1.19319,1.19319,1.19277,1.19288,20200000.0
2008-04-24 09:45:00,1.19318,1.19318,1.19305,1.19309,4200000.0
2008-04-24 09:46:00,1.19347,1.19347,1.19299,1.19318,13800000.0
2008-04-24 09:47:00,1.19302,1.19331,1.19268,1.19317,16400000.0
2008-04-24 09:48:00,1.19269,1.19306,1.19269,1.19275,25900000.0
2008-04-24 09:49:00,1.193,1.19314,1.19279,1.19279,13800000.0
2008-04-24 09:50:00,1.19313,1.19361,1.19309,1.19339,12400000.0
2008-04-24 09:51:00,1.19356,1.19368,1.19319,1.19319,10600000.0
2008-04-24 09:52:00,1.1924,1.19302,1.1924,1.19267,20800000.0
2008-04-24 09:53:00,1.19303,1.19342,1.19303,1.19342,13400000.0
2008-04-24 09:54:00,1.19302,1.19353,1.19302,1.19326,15600000.0
2008-04-24 09:55:00,1.19287,1.19309,1.19287,1.19309,5400000.0
2008-04-24 09:56:00,1.1929,1.19299,1.19261,1.19283,21200000.0
2008-04-24 09:57:00,1.19262,1.19321,1.19262,1.19279,16200000.0
2008-04-24 09:58:00,1.19304,1.19328,1.19267,1.19273,15200000.0
2008-04-24 09:59:00,1.19282,1.193,1.19269,1.19295,19600000.0
2008-04-24 10:00:00,1.19311,1.19311,1.19268,1.19278,24800000.0
2008-04-24 10:01:00,1.1927,1.19273,1.19245,1.19256,10200000.0
2008-04-24 10:02:00,1.19286,1.19309,1.19249,1.19296,14400000.0
2008-04-24 10:03:00,1.19268,1.19289,1.19266,1.19269,12400000.0
2008-04-24 10:04:00,1.1924,1.19264,1.19217,1.19264,19000000.0
2008-04-24 10:05:00,1.19278,1.19313,1.19275,1.19278,9400000.0
2008-04-24 10:06:00,1.19284,1.19309,1.19232,1.19248,23400000.0
2008-04-24 10:07:00,1.19225,1.19285,1.1922,1.1922,9400000.0
2008-04-24 10:08:00,1.19235,1.1927,1.19202,1.19202,13300000.0
2008-04-24 10:09:00,1.19217,1.19238,1.1921,1.1921,10600000.0
2008-04-24 10:10:00,1.19238,1.19238,1.19148,1.19197,28200000.0
2008-04-24 10:11:00,1.19241,1.19273,1.19234,1.19243,16800000.0
2008-04-24 10:12:00,1.19213,1.1924,1.19207,1.19217,11600000.0
2008-04-24 10:13:00,1.19231,1.19231,1.19173,1.19213,15600000.0
2008-04-24 10:14:00,1.19197,1.19213,1.19171,1.19172,12600000.0
2008-04-24 10:15:00,1.19195,1.19339,1.19172,1.19339,11400000.0
2008-04-24 10:16:00,1.19228,1.19233,1.19228,1.19233,2600000.0
2008-04-24 10:17:00,1.19227,1.1923,1.19183,1.19183,6800000.0
2008-04-24 10:18:00,1.19198,1.1921,1.19163,1.19195,8000000.0
2008-04-24 10:19:00,1.19228,1.19234,1.19204,1.19204,12400000.0
2008-04-24 10:20:00,1.19188,1.19204,1.19166,1.19187,19400000.0
2008-04-24 10:21:00,1.19127,1.19214,1.19127,1.19143,11400000.0
2008-04-24 10:22:00,1.19199,1.19222,1.19194,1.19222,11600000.0
2008-04-24 10:23:00,1.19175,1.19225,1.19157,1.19157,11800000.0
2008-04-24 10:24:00,1.19136,1.19182,1.19124,1.19156,15200000.0
2008-04-24 10:25:00,1.19157,1.19187,1.19132,1.1915,11000000.0
2008-04-24 10:26:00,1.19206,1.1922,1.19186,1.19201,7200000.0
2008-04-24 10:27:00,1.19244,1.19244,1.19108,1.19166,11000000.0
2008-04-24 10:28:00,1.19186,1.19195,1.19186,1.19194,6800000.0
2008-04-24 10:29:00,1.19121,1.19179,1.19121,1.19137,10000000.0
2008-04-24 10:30:00,1.19146,1.19169,1.19146,1.19154,26400000.0
2008-04-24 10:31:00,1.19112,1.19122,1.19065,1.19108,20000000.0
2008-04-24 10:32:00,1.19125,1.19134,1.19094,1.19098,16000000.0
2008-04-24 10:33:00,1.19062,1.19122,1.19062,1.19074,20200000.0
2008-04-24 10:34:00,1.19058,1.19128,1.19058,1.19097,10200000.0
2008-04-24 10:35:00,1.19077,1.19123,1.19058,1.191,12600000.0
2008-04-24 10:36:00,1.1915,1.19154,1.19097,1.19097,13600000.0
2008-04-24 10:37:00,1.19139,1.19139,1.19105,1.1912,21600000.0
2008-04-24 10:38:00,1.19195,1.19195,1.19137,1.19147,23000000.0
2008-04-24 10:39:00,1.19155,1.19214,1.19155,1.19196,19800000.0
2008-04-24 10:40:00,1.19182,1.19225,1.19163,1.19163,15200000.0
2008-04-24 10:41:00,1.19171,1.19179,1.19128,1.19135,18600000.0
2008-04-24 10:42:00,1.19128,1.19167,1.19128,1.19153,18400000.0
2008-04-24 10:43:00,1.19135,1.19173,1.19118,1.19173,15000000.0
2008-04-24 10:44:00,1.19139,1.19144,1.19118,1.19144,18000000.0
2008-04-24 10:45:00,1.19146,1.19163,1.19129,1.19129,9400000.0
2008-04-24 10:46:00,1.19152,1.19198,1.19152,1.19198,17600000.0
2008-04-24 10:47:00,1.1919,1.19244,1.1918,1.19203,16000000.0
2008-04-24 10:48:00,1.19285,1.19285,1.19196,1.1924,15000000.0
2008-04-24 10:49:00,1.1923,1.19281,1.19221,1.19252,11000000.0
2008-04-24 10:50:00,1.19254,1.19288,1.19236,1.19255,7400000.0
2008-04-24 10:51:00,1.19246,1.19279,1.19246,1.19279,8800000.0
2008-04-24 10:52:00,1.19264,1.19274,1.19237,1.19274,9000000.0
2008-04-24 10:53:00,1.19252,1.19286,1.19238,1.1927,25200000.0
2008-04-24 10:54:00,1.19269,1.19319,1.19253,1.19253,20200000.0
2008-04-24 10:55:00,1.1925,1.19276,1.19229,1.19249,17000000.0
2008-04-24 10:56:00,1.19234,1.19261,1.19234,1.19261,2600000.0
2008-04-24 10:57:00,1.19249,1.19297,1.19249,1.19274,14000000.0
2008-04-24 10:58:00,1.19292,1.19297,1.19238,1.19256,8200000.0
2008-04-24 10:59:00,1.19291,1.19343,1.1927,1.19296,12600000.0
2008-04-24 11:00:00,1.19329,1.19331,1.19295,1.19331,13800000.0
2008-04-24 11:01:00,1.19305,1.19336,1.19269,1.19313,10000000.0
2008-04-24 11:02:00,1.19277,1.19354,1.19254,1.19254,17600000.0
2008-04-24 11:03:00,1.19301,1.19321,1.19265,1.19268,26600000.0
2008-04-24 11:04:00,1.19274,1.19284,1.19233,1.19233,16800000.0
2008-04-24 11:05:00,1.1928,1.19297,1.1926,1.19277,28600000.0
2008-04-24 11:06:00,1.19273,1.19303,1.19264,1.19266,11000000.0
2008-04-24 11:07:00,1.19286,1.19286,1.19185,1.19254,21800000.0
2008-04-24 11:08:00,1.19231,1.19286,1.19231,1.19237,11600000.0
2008-04-24 11:09:00,1.19225,1.19252,1.19212,1.19221,21400000.0
2008-04-24 11:10:00,1.19208,1.19208,1.19138,1.19149,20200000.0
2008-04-24 11:11:00,1.19123,1.19178,1.1912,1.1912,13600000.0
2008-04-24 11:12:00,1.19129,1.19188,1.19129,1.19178,18800000.0
2008-04-24 11:13:00,1.19196,1.19222,1.19181,1.192,6800000.0
2008-04-24 11:14:00,1.19208,1.19225,1.19189,1.19193,10400000.0
2008-04-24 11:16:00,1.1927,1.1927,1.1926,1.1926,20800000.0
2008-04-24 11:17:00,1.19177,1.19218,1.19167,1.19218,20800000.0
2008-04-24 11:18:00,1.19178,1.19193,1.19178,1.19184,7400000.0
2008-04-24 11:19:00,1.19203,1.19203,1.19114,1.19146,10000000.0
2008-04-24 11:20:00,1.19126,1.1918,1.19126,1.19172,13000000.0
2008-04-24 11:21:00,1.19183,1.19195,1.19142,1.19169,20600000.0
2008-04-24 11:22:00,1.19193,1.19193,1.19115,1.19124,10600000.0
2008-04-24 11:23:00,1.19163,1.19163,1.19114,1.19158,13200000.0
2008-04-24 11:24:00,1.19132,1.19189,1.19132,1.19159,16400000.0
2008-04-24 11:25:00,1.19178,1.19197,1.19137,1.19195,32400000.0
2008-04-24 11:26:00,1.1923,1.1924,1.1922,1.1923,14400000.0
2008-04-24 11:27:00,1.1918,1.19191,1.19162,1.19191,14400000.0
2008-04-24 11:28:00,1.19187,1.19197,1.19119,1.19119,8800000.0
2008-04-24 11:29:00,1.19173,1.19228,1.19166,1.19187,11200000.0
2008-04-24 11:30:00,1.19167,1.19173,1.19129,1.19129,18600000.0
2008-04-24 11:31:00,1.19182,1.19187,1.19145,1.19187,20800000.0
2008-04-24 11:32:00,1.19175,1.19175,1.19156,1.19163,8000000.0
2008-04-24 11:33:00,1.19151,1.19176,1.19147,1.19167,14600000.0
2008-04-24 11:34:00,1.19152,1.19251,1.19152,1.19241,20400000.0
2008-04-24 11:35:00,1.193,1.193,1.1928,1.193,14200000.0
2008-04-24 11:36:00,1.1924,1.19254,1.19217,1.19219,14200000.0
2008-04-24 11:37:00,1.19239,1.19258,1.19186,1.19239,10800000.0
2008-04-24 11:38:00,1.19229,1.19254,1.19196,1.19244,10200000.0
2008-04-24 11:40:00,1.19201,1.19205,1.19161,1.19161,15600000.0
2008-04-24 11:41:00,1.19233,1.19239,1.19206,1.19229,11000000.0
2008-04-24 11:42:00,1.19215,1.19245,1.192,1.19245,17600000.0
2008-04-24 11:43:00,1.19213,1.1925,1.19203,1.1925,24600000.0
2008-04-24 11:44:00,1.19267,1.19267,1.19226,1.19237,12000000.0
2008-04-24 11:45:00,1.19248,1.19285,1.19229,1.19234,10600000.0
2008-04-24 11:46:00,1.19239,1.19278,1.19231,1.19231,26200000.0
2008-04-24 11:47:00,1.19265,1.19265,1.19211,1.19264,18200000.0
2008-04-24 11:48:00,1.19212,1.19258,1.19204,1.19217,8800000.0
2008-04-24 11:49:00,1.19224,1.19224,1.19205,1.19205,10600000.0
2008-04-24 11:50:00,1.1927,1.1928,1.1927,1.1928,13000000.0
2008-04-24 11:51:00,1.19201,1.19223,1.19177,1.19213,13000000.0
2008-04-24 11:52:00,1.19163,1.19188,1.19143,1.19188,16800000.0
2008-04-24 11:53:00,1.19179,1.192,1.19171,1.19188,17600000.0
2008-04-24 11:55:00,1.1927,1.1928,1.1927,1.1928,13200000.0
2008-04-24 11:56:00,1.19216,1.19274,1.19213,1.19274,13200000.0
2008-04-24 11:57:00,1.19278,1.19278,1.19218,1.19259,18400000.0
2008-04-24 11:58:00,1.19267,1.19282,1.19259,1.19262,15400000.0
2008-04-24 11:59:00,1.19286,1.19299,1.19251,1.19251,11600000.0
2008-04-24 12:00:00,1.19316,1.19316,1.19264,1.19283,18600000.0
2008-04-24 12:01:00,1.19272,1.19294,1.19272,1.19281,14000000.0
2008-04-24 12:02:00,1.19292,1.19298,1.19261,1.19289,9400000.0
2008-04-24 12:03:00,1.19281,1.19311,1.19259,1.19285,14000000.0
2008-04-24 12:04:00,1.19293,1.19331,1.19293,1.19323,21800000.0
2008-04-24 12:05:00,1.19271,1.19292,1.19243,1.19249,15400000.0
2008-04-24 12:06:00,1.19276,1.19312,1.19264,1.1928,16400000.0
2008-04-24 12:07:00,1.193,1.1932,1.193,1.1932,15000000.0
2008-04-24 12:08:00,1.19301,1.19327,1.19276,1.19297,15000000.0
2008-04-24 12:09:00,1.19299,1.19326,1.19287,1.19287,14800000.0
2008-04-24 12:10:00,1.19282,1.19338,1.19271,1.19285,17800000.0
2008-04-24 12:11:00,1.19283,1.19315,1.19271,1.19288,19600000.0
2008-04-24 12:12:00,1.19313,1.19329,1.19273,1.19292,16800000.0
2008-04-24 12:13:00,1.19321,1.19333,1.19306,1.19306,6800000.0
2008-04-24 12:14:00,1.19295,1.19347,1.19295,1.19303,26800000.0
2008-04-24 12:15:00,1.19328,1.19359,1.19326,1.19352,12000000.0
2008-04-24 12:16:00,1.1934,1.19345,1.1934,1.19345,3200000.0
2008-04-24 12:17:00,1.19328,1.19357,1.19328,1.19346,13800000.0
2008-04-24 12:18:00,1.19326,1.19343,1.19313,1.19327,14000000.0
2008-04-24 12:19:00,1.19311,1.19339,1.19298,1.193,19800000.0
2008-04-24 12:20:00,1.19295,1.19326,1.19286,1.19291,22200000.0
2008-04-24 12:21:00,1.19286,1.19286,1.19267,1.19267,11200000.0
2008-04-24 12:22:00,1.19268,1.19284,1.19252,1.19284,16800000.0
2008-04-24 12:23:00,1.19269,1.1927,1.19262,1.19264,13200000.0
2008-04-24 12:24:00,1.19264,1.19324,1.1925,1.19302,28200000.0
2008-04-24 12:25:00,1.19284,1.19313,1.19282,1.1929,19400000.0
2008-04-24 12:26:00,1.19336,1.19344,1.19306,1.19307,23200000.0
2008-04-24 12:27:00,1.19346,1.19346,1.19286,1.19326,15600000.0
2008-04-24 12:28:00,1.19337,1.19337,1.1932,1.19326,10800000.0
2008-04-24 12:29:00,1.19347,1.19358,1.19296,1.19296,8200000.0
2008-04-24 12:30:00,1.19327,1.19342,1.19319,1.19336,19200000.0
2008-04-24 12:31:00,1.19303,1.19317,1.19303,1.19317,11400000.0
2008-04-24 12:32:00,1.19329,1.1937,1.19312,1.19321,111600000.0
2008-04-24 12:33:00,1.19304,1.19331,1.19304,1.19321,12600000.0
2008-04-24 12:34:00,1.19302,1.19314,1.19292,1.19309,12400000.0
2008-04-24 12:35:00,1.19332,1.19332,1.19288,1.19306,38000000.0
2008-04-24 12:36:00,1.19315,1.1932,1.19293,1.19299,48400000.0
2008-04-24 12:37:00,1.1931,1.19312,1.19268,1.19286,6000000.0
2008-04-24 12:38:00,1.19275,1.1934,1.19275,1.19304,8800000.0
2008-04-24 12:39:00,1.19282,1.19321,1.19275,1.1928,15200000.0
2008-04-24 12:40:00,1.19321,1.19321,1.19259,1.19285,8400000.0
2008-04-24 12:41:00,1.19297,1.19328,1.19283,1.19283,9800000.0
2008-04-24 12:42:00,1.19334,1.19334,1.19249,1.19272,14400000.0
2008-04-24 12:43:00,1.19313,1.19316,1.19281,1.19292,10600000.0
2008-04-24 12:44:00,1.19307,1.19334,1.19291,1.19297,25400000.0
2008-04-24 12:45:00,1.19278,1.19304,1.19237,1.19243,25200000.0
2008-04-24 12:46:00,1.19284,1.19313,1.19276,1.19306,15000000.0
2008-04-24 12:47:00,1.19266,1.19286,1.19237,1.19237,14200000.0
2008-04-24 12:48:00,1.1926,1.1926,1.19192,1.19245,12600000.0
2008-04-24 12:49:00,1.19272,1.19272,1.19198,1.19198,5800000.0
2008-04-24 12:50:00,1.19182,1.19214,1.19182,1.19205,8400000.0
2008-04-24 12:51:00,1.1928,1.1928,1.1927,1.1927,9400000.0
2008-04-24 12:52:00,1.1922,1.19259,1.19199,1.19259,9400000.0
2008-04-24 12:53:00,1.193,1.193,1.1928,1.1928,11800000.0
2008-04-24 12:54:00,1.19243,1.19255,1.19238,1.19238,11800000.0
2008-04-24 12:55:00,1.19219,1.19229,1.19202,1.19212,17200000.0
2008-04-24 12:56:00,1.19191,1.19217,1.19191,1.19214,4800000.0
2008-04-24 12:57:00,1.19187,1.19205,1.19154,1.19174,7800000.0
2008-04-24 12:58:00,1.19178,1.19199,1.19172,1.19199,24000000.0
2008-04-24 12:59:00,1.19184,1.19199,1.19142,1.19163,9400000.0
2008-04-24 13:00:00,1.19156,1.19176,1.19156,1.19171,19700000.0
2008-04-24 13:01:00,1.19179,1.19204,1.19179,1.19204,8800000.0
2008-04-24 13:02:00,1.1928,1.1928,1.1926,1.1926,115400000.0
2008-04-24 13:03:00,1.19184,1.19262,1.19184,1.19197,115400000.0
2008-04-24 13:04:00,1.19202,1.19229,1.19202,1.19213,12200000.0
2008-04-24 13:05:00,1.19226,1.19238,1.19184,1.19238,8000000.0
2008-04-24 13:06:00,1.19233,1.19241,1.19207,1.19241,14800000.0
2008-04-24 13:07:00,1.19232,1.19248,1.19201,1.19224,19400000.0
2008-04-24 13:08:00,1.19195,1.19259,1.19178,1.19178,56000000.0
2008-04-24 13:09:00,1.1921,1.19235,1.19198,1.19223,8600000.0
2008-04-24 13:10:00,1.19192,1.19238,1.19192,1.19192,18800000.0
2008-04-24 13:11:00,1.19219,1.19226,1.19172,1.19198,16400000.0
2008-04-24 13:12:00,1.19204,1.19216,1.19192,1.19215,37600000.0
2008-04-24 13:13:00,1.19216,1.19216,1.19161,1.19169,7800000.0
2008-04-24 13:14:00,1.1922,1.1926,1.1922,1.1924,9400000.0
2008-04-24 13:15:00,1.19188,1.19244,1.19188,1.19244,9400000.0
2008-04-24 13:16:00,1.1923,1.1924,1.1923,1.1924,16800000.0
2008-04-24 13:17:00,1.19206,1.19206,1.19153,1.19156,16800000.0
2008-04-24 13:18:00,1.19152,1.19192,1.19152,1.19173,13600000.0
2008-04-24 13:19:00,1.19131,1.19155,1.1911,1.19155,10000000.0
2008-04-24 13:20:00,1.19149,1.19177,1.19149,1.19157,16400000.0
2008-04-24 13:21:00,1.19154,1.19207,1.19154,1.19207,5800000.0
2008-04-24 13:22:00,1.19218,1.19218,1.19179,1.1918,10000000.0
2008-04-24 13:23:00,1.19181,1.1921,1.19147,1.19167,9200000.0
2008-04-24 13:24:00,1.19193,1.19213,1.19193,1.19213,4200000.0
2008-04-24 13:25:00,1.1923,1.1923,1.1923,1.1923,22000000.0
2008-04-24 13:26:00,1.19213,1.19213,1.19167,1.19212,22000000.0
2008-04-24 13:27:00,1.19192,1.19243,1.19162,1.19243,18000000.0
2008-04-24 13:28:00,1.19195,1.19228,1.19192,1.19212,81000000.0
2008-04-24 13:29:00,1.19257,1.19257,1.1921,1.19224,17800000.0
2008-04-24 13:30:00,1.1926,1.1927,1.1925,1.1925,15000000.0
2008-04-24 13:31:00,1.19179,1.19235,1.19179,1.19218,15000000.0
2008-04-24 13:32:00,1.19219,1.19265,1.19189,1.19202,13000000.0
2008-04-24 13:33:00,1.19176,1.19185,1.19172,1.19173,13000000.0
2008-04-24 13:34:00,1.19194,1.1923,1.19194,1.19196,13800000.0
2008-04-24 13:35:00,1.1921,1.19218,1.19171,1.19188,10800000.0
2008-04-24 13:36:00,1.19184,1.19215,1.19174,1.19174,8000000.0
2008-04-24 13:37:00,1.19151,1.19189,1.1912,1.19189,10400000.0
2008-04-24 13:38:00,1.19204,1.19229,1.19177,1.19183,26800000.0
2008-04-24 13:39:00,1.19187,1.19187,1.19126,1.19162,11000000.0
2008-04-24 13:40:00,1.19184,1.19184,1.19139,1.19159,7400000.0
2008-04-24 13:41:00,1.19127,1.19157,1.19127,1.19156,14400000.0
2008-04-24 13:42:00,1.19135,1.19187,1.19135,1.19165,13800000.0
2008-04-24 13:43:00,1.19166,1.19173,1.19133,1.19133,14600000.0
2008-04-24 13:44:00,1.19199,1.19199,1.19157,1.19157,14800000.0
2008-04-24 13:45:00,1.19149,1.19163,1.19127,1.19127,6800000.0
2008-04-24 13:46:00,1.1919,1.1919,1.1918,1.1918,22800000.0
2008-04-24 13:47:00,1.19157,1.19165,1.1912,1.19133,22800000.0
2008-04-24 13:48:00,1.19143,1.19158,1.19122,1.19143,10000000.0
2008-04-24 13:49:00,1.1915,1.19177,1.19147,1.19147,10600000.0
2008-04-24 13:50:00,1.19155,1.19157,1.19146,1.19155,8600000.0
2008-04-24 13:51:00,1.19157,1.19167,1.19134,1.19134,10400000.0
2008-04-24 13:52:00,1.19124,1.19169,1.19124,1.19132,16400000.0
2008-04-24 13:53:00,1.19119,1.19167,1.19118,1.19167,14200000.0
2008-04-24 13:54:00,1.19143,1.1916,1.19143,1.19157,22000000.0
2008-04-24 13:55:00,1.19153,1.19212,1.19153,1.19198,10800000.0
2008-04-24 13:56:00,1.19167,1.19221,1.19138,1.19159,22600000.0
2008-04-24 13:57:00,1.19152,1.19208,1.19141,1.19189,25000000.0
2008-04-24 13:58:00,1.19192,1.19232,1.19192,1.19221,7600000.0
2008-04-24 13:59:00,1.19244,1.19256,1.19216,1.19216,19600000.0
2008-04-24 14:00:00,1.19233,1.19256,1.19218,1.19256,27200000.0
2008-04-24 14:01:00,1.19222,1.19291,1.19208,1.19261,8000000.0
2008-04-24 14:02:00,1.19215,1.19246,1.19204,1.19226,18800000.0
2008-04-24 14:03:00,1.19204,1.19224,1.19204,1.19222,5800000.0
2008-04-24 14:04:00,1.19256,1.19296,1.19255,1.19256,22000000.0
2008-04-24 14:05:00,1.19274,1.19285,1.19241,1.19275,18000000.0
2008-04-24 14:06:00,1.19254,1.19289,1.19232,1.19232,11200000.0
2008-04-24 14:07:00,1.19221,1.19235,1.19211,1.19212,14600000.0
2008-04-24 14:08:00,1.19221,1.19239,1.19201,1.19211,23500000.0
2008-04-24 14:09:00,1.19205,1.19241,1.19205,1.19207,13400000.0
2008-04-24 14:10:00,1.19207,1.19244,1.19207,1.19244,20000000.0
2008-04-24 14:11:00,1.19255,1.19262,1.19255,1.19262,10000000.0
2008-04-24 14:12:00,1.19222,1.19267,1.19204,1.19252,10000000.0
2008-04-24 14:13:00,1.19238,1.1925,1.19227,1.19227,5000000.0
2008-04-24 14:14:00,1.19222,1.19301,1.19222,1.19276,22000000.0
2008-04-24 14:15:00,1.19275,1.1931,1.1926,1.1931,13800000.0
2008-04-24 14:16:00,1.19259,1.19323,1.19259,1.19283,17000000.0
2008-04-24 14:17:00,1.19268,1.19318,1.19268,1.19275,13000000.0
2008-04-24 14:18:00,1.19291,1.19312,1.19256,1.19285,14400000.0
2008-04-24 14:19:00,1.19278,1.19311,1.19265,1.19311,44200000.0
2008-04-24 14:20:00,1.19266,1.19297,1.19262,1.19297,41800000.0
2008-04-24 14:21:00,1.19284,1.19289,1.19274,1.19289,8000000.0
2008-04-24 14:22:00,1.19249,1.19306,1.19249,1.1927,20200000.0
2008-04-24 14:23:00,1.19288,1.19288,1.19243,1.19243,3600000.0
2008-04-24 14:24:00,1.19269,1.19327,1.19269,1.19286,8400000.0
2008-04-24 14:25:00,1.19347,1.19347,1.19317,1.19317,5400000.0
2008-04-24 14:26:00,1.19321,1.19328,1.19305,1.19306,11600000.0
2008-04-24 14:27:00,1.19335,1.19345,1.19323,1.19326,9400000.0
2008-04-24 14:28:00,1.19301,1.19301,1.19242,1.19288,9200000.0
2008-04-24 14:29:00,1.19244,1.19276,1.19244,1.19246,10000000.0
2008-04-24 14:30:00,1.19273,1.19303,1.19273,1.19292,25000000.0
2008-04-24 14:31:00,1.19291,1.19294,1.19239,1.19294,8800000.0
2008-04-24 14:32:00,1.19355,1.19361,1.19304,1.19344,15200000.0
2008-04-24 14:33:00,1.19321,1.19321,1.1928,1.1928,7000000.0
2008-04-24 14:34:00,1.19237,1.1929,1.19237,1.1929,13400000.0
2008-04-24 14:35:00,1.19299,1.19299,1.19239,1.1927,23400000.0
2008-04-24 14:36:00,1.19276,1.19276,1.19216,1.19221,14800000.0
2008-04-24 14:37:00,1.19211,1.1926,1.19196,1.19228,9800000.0
2008-04-24 14:38:00,1.19225,1.19225,1.19165,1.19176,22200000.0
2008-04-24 14:39:00,1.19211,1.19283,1.19188,1.19283,18600000.0
2008-04-24 14:40:00,1.19252,1.19261,1.19209,1.19243,29200000.0
2008-04-24 14:41:00,1.19237,1.19289,1.1922,1.19244,62200000.0
2008-04-24 14:42:00,1.19235,1.19276,1.19222,1.19225,29000000.0
2008-04-24 14:43:00,1.19247,1.19256,1.1924,1.19242,10000000.0
2008-04-24 14:44:00,1.19194,1.19194,1.19155,1.19155,6800000.0
2008-04-24 14:45:00,1.19192,1.19192,1.19141,1.19177,22800000.0
2008-04-24 14:46:00,1.19173,1.19178,1.19154,1.19162,11400000.0
2008-04-24 14:47:00,1.19162,1.19183,1.19162,1.19177,21000000.0
2008-04-24 14:48:00,1.1918,1.19207,1.19161,1.19184,15600000.0
2008-04-24 14:49:00,1.19182,1.19213,1.19182,1.19211,12200000.0
2008-04-24 14:50:00,1.1915,1.19192,1.19141,1.19141,12600000.0
2008-04-24 14:51:00,1.1913,1.19193,1.19116,1.19127,8400000.0
2008-04-24 14:52:00,1.19142,1.19142,1.19095,1.19116,14800000.0
2008-04-24 14:53:00,1.19115,1.1915,1.19087,1.19116,14800000.0
2008-04-24 14:54:00,1.19116,1.19146,1.19116,1.19146,16400000.0
2008-04-24 14:55:00,1.19204,1.19204,1.19146,1.19172,14400000.0
2008-04-24 14:56:00,1.19153,1.19193,1.19148,1.19171,16200000.0
2008-04-24 14:57:00,1.19143,1.19176,1.19123,1.19176,18200000.0
2008-04-24 14:58:00,1.19143,1.19155,1.19134,1.19155,8000000.0
2008-04-24 14:59:00,1.19133,1.19156,1.19133,1.19151,17000000.0
2008-04-24 15:00:00,1.19122,1.19155,1.19119,1.19155,17000000.0
2008-04-24 15:01:00,1.19138,1.1919,1.19112,1.19112,22600000.0
2008-04-24 15:02:00,1.19156,1.19191,1.19141,1.19191,22800000.0
2008-04-24 15:03:00,1.19176,1.19236,1.19176,1.19236,5600000.0
2008-04-24 15:04:00,1.19231,1.19244,1.19217,1.19221,72200000.0
2008-04-24 15:05:00,1.19195,1.19234,1.19184,1.19206,16000000.0
2008-04-24 15:06:00,1.19177,1.1921,1.1916,1.19186,22200000.0
2008-04-24 15:07:00,1.19223,1.1925,1.19178,1.1925,15400000.0
2008-04-24 15:08:00,1.19223,1.19224,1.19151,1.19224,18000000.0
2008-04-24 15:09:00,1.19246,1.19246,1.19195,1.19232,20200000.0
2008-04-24 15:10:00,1.19235,1.19235,1.1913,1.19178,13800000.0
2008-04-24 15:11:00,1.19204,1.19216,1.19172,1.19172,74200000.0
2008-04-24 15:12:00,1.19179,1.1921,1.19166,1.1921,8000000.0
2008-04-24 15:13:00,1.19203,1.19228,1.19193,1.19194,67800000.0
2008-04-24 15:14:00,1.1917,1.19187,1.1917,1.19176,10600000.0
2008-04-24 15:15:00,1.19216,1.19216,1.19185,1.19185,14400000.0
2008-04-24 15:16:00,1.19211,1.19255,1.19193,1.19255,22200000.0
2008-04-24 15:17:00,1.19212,1.19212,1.19186,1.19189,4600000.0
2008-04-24 15:18:00,1.19272,1.19272,1.19221,1.19226,22200000.0
2008-04-24 15:19:00,1.192,1.19245,1.192,1.19245,10200000.0
2008-04-24 15:20:00,1.19241,1.19294,1.19239,1.19294,17800000.0
2008-04-24 15:21:00,1.19241,1.19244,1.19198,1.19203,17400000.0
2008-04-24 15:22:00,1.19193,1.19247,1.19193,1.19234,8800000.0
2008-04-24 15:23:00,1.19188,1.19188,1.19146,1.19146,3200000.0
2008-04-24 15:24:00,1.19149,1.19209,1.1914,1.19173,21800000.0
2008-04-24 15:25:00,1.19107,1.19185,1.19107,1.19185,6600000.0
2008-04-24 15:26:00,1.19195,1.19214,1.19153,1.19153,11600000.0
2008-04-24 15:27:00,1.19125,1.19153,1.19084,1.19084,4800000.0
2008-04-24 15:28:00,1.19073,1.19123,1.19073,1.19121,11000000.0
2008-04-24 15:29:00,1.19148,1.19148,1.19097,1.19102,16800000.0
2008-04-24 15:30:00,1.19126,1.19126,1.19059,1.19066,17400000.0
2008-04-24 15:31:00,1.1912,1.19149,1.1909,1.19148,24400000.0
2008-04-24 15:32:00,1.19085,1.19115,1.19077,1.19115,18800000.0
2008-04-24 15:33:00,1.19135,1.19167,1.19087,1.19129,102800000.0
2008-04-24 15:34:00,1.19086,1.19124,1.19058,1.19107,10800000.0
2008-04-24 15:35:00,1.19091,1.19147,1.19091,1.19128,4600000.0
2008-04-24 15:36:00,1.19118,1.19146,1.19107,1.19119,5800000.0
2008-04-24 15:37:00,1.19139,1.19142,1.19122,1.19124,6800000.0
2008-04-24 15:38:00,1.19139,1.19139,1.19109,1.19114,10400000.0
2008-04-24 15:39:00,1.19099,1.19122,1.19097,1.19111,9400000.0
2008-04-24 15:40:00,1.19115,1.19172,1.19115,1.19122,15000000.0
2008-04-24 15:41:00,1.19155,1.19171,1.19149,1.19155,25600000.0
2008-04-24 15:42:00,1.19172,1.19197,1.19158,1.19179,16200000.0
2008-04-24 15:43:00,1.19166,1.1922,1.19166,1.19184,86800000.0
2008-04-24 15:44:00,1.19181,1.19188,1.19141,1.19159,107400000.0
2008-04-24 15:45:00,1.19156,1.19187,1.19147,1.19147,77300000.0
2008-04-24 15:46:00,1.19116,1.19142,1.19107,1.19142,15600000.0
2008-04-24 15:47:00,1.19114,1.19179,1.19114,1.19135,21000000.0
2008-04-24 15:48:00,1.19147,1.19156,1.19124,1.19153,14800000.0
2008-04-24 15:49:00,1.19147,1.19162,1.19133,1.19138,68600000.0
2008-04-24 15:50:00,1.191,1.19117,1.19094,1.19109,7200000.0
2008-04-24 15:51:00,1.19147,1.19147,1.19095,1.19103,16800000.0
2008-04-24 15:52:00,1.19125,1.19161,1.1911,1.19122,31800000.0
2008-04-24 15:53:00,1.19096,1.19125,1.1909,1.19114,14800000.0
2008-04-24 15:54:00,1.19115,1.19115,1.19056,1.19103,8000000.0
2008-04-24 15:55:00,1.19067,1.19135,1.19067,1.19115,10200000.0
2008-04-24 15:56:00,1.19139,1.19216,1.19137,1.19216,94000000.0
2008-04-24 15:57:00,1.19178,1.19207,1.19178,1.19207,5200000.0
2008-04-24 15:58:00,1.19218,1.19218,1.19155,1.19161,11000000.0
2008-04-24 15:59:00,1.19122,1.19163,1.19122,1.19151,18000000.0
2008-04-24 16:00:00,1.19125,1.19165,1.19066,1.19124,102000000.0
2008-04-24 16:01:00,1.19112,1.19214,1.19112,1.19182,10800000.0
2008-04-24 16:02:00,1.19233,1.19233,1.19152,1.19179,84800000.0
2008-04-24 16:03:00,1.19185,1.19219,1.19148,1.19193,83600000.0
2008-04-24 16:04:00,1.19197,1.19283,1.19197,1.19271,10000000.0
2008-04-24 16:05:00,1.19265,1.19347,1.19265,1.19346,18000000.0
2008-04-24 16:06:00,1.19314,1.1933,1.19276,1.1928,9400000.0
2008-04-24 16:07:00,1.193,1.19324,1.19287,1.19295,87200000.0
2008-04-24 16:08:00,1.19308,1.19359,1.19308,1.19359,74800000.0
2008-04-24 16:09:00,1.19362,1.19362,1.19327,1.19343,11800000.0
2008-04-24 16:10:00,1.19295,1.19313,1.19249,1.19287,69200000.0
2008-04-24 16:11:00,1.19244,1.19258,1.19232,1.19232,7400000.0
2008-04-24 16:12:00,1.19284,1.19284,1.1928,1.1928,3200000.0
2008-04-24 16:13:00,1.1927,1.19294,1.19257,1.19259,13800000.0
2008-04-24 16:14:00,1.1922,1.19271,1.1922,1.19271,8600000.0
2008-04-24 16:15:00,1.19253,1.19297,1.19253,1.19277,17400000.0
2008-04-24 16:16:00,1.19283,1.19283,1.19234,1.19282,5600000.0
2008-04-24 16:17:00,1.19291,1.19301,1.19277,1.19301,12600000.0
2008-04-24 16:18:00,1.1931,1.19376,1.1931,1.19343,93800000.0
2008-04-24 16:19:00,1.19373,1.19387,1.19356,1.19367,14400000.0
2008-04-24 16:20:00,1.19379,1.19379,1.19317,1.19354,24400000.0
2008-04-24 16:21:00,1.1934,1.19356,1.19314,1.19356,11600000.0
2008-04-24 16:22:00,1.1927,1.19321,1.1927,1.19321,11200000.0
2008-04-24 16:23:00,1.19322,1.19328,1.19276,1.1931,27600000.0
2008-04-24 16:24:00,1.19308,1.19329,1.1929,1.1929,11000000.0
2008-04-24 16:25:00,1.19252,1.19266,1.19246,1.19249,10000000.0
2008-04-24 16:26:00,1.19256,1.19265,1.19222,1.19247,15000000.0
2008-04-24 16:27:00,1.19253,1.19268,1.19194,1.19195,11600000.0
2008-04-24 16:28:00,1.19226,1.19242,1.19203,1.19203,8800000.0
2008-04-24 16:29:00,1.19232,1.19259,1.19208,1.19243,23600000.0
2008-04-24 16:30:00,1.1923,1.19247,1.19208,1.19244,13800000.0
2008-04-24 16:31:00,1.19251,1.19286,1.19232,1.19244,24000000.0
2008-04-24 16:32:00,1.19234,1.19246,1.19174,1.19179,14000000.0
2008-04-24 16:33:00,1.19181,1.19197,1.19177,1.19197,11200000.0
2008-04-24 16:34:00,1.19174,1.19174,1.1915,1.1915,15400000.0
2008-04-24 16:35:00,1.19162,1.19162,1.19131,1.19131,6200000.0
2008-04-24 16:36:00,1.19145,1.1917,1.19145,1.19149,72200000.0
2008-04-24 16:37:00,1.19134,1.19156,1.19079,1.19142,13600000.0
2008-04-24 16:38:00,1.19169,1.19185,1.19125,1.19161,24000000.0
2008-04-24 16:39:00,1.19181,1.1919,1.19163,1.19163,8200000.0
2008-04-24 16:40:00,1.1922,1.1923,1.1921,1.1921,18600000.0
2008-04-24 16:41:00,1.19166,1.1918,1.1914,1.1914,18600000.0
2008-04-24 16:42:00,1.19159,1.19191,1.19143,1.1919,46400000.0
2008-04-24 16:43:00,1.19207,1.19208,1.19143,1.19163,11400000.0
2008-04-24 16:44:00,1.19154,1.19182,1.19152,1.19155,9400000.0
2008-04-24 16:45:00,1.19176,1.19203,1.19158,1.19169,8400000.0
2008-04-24 16:46:00,1.19189,1.19247,1.19176,1.19247,23000000.0
2008-04-24 16:47:00,1.1921,1.19223,1.19198,1.19198,12400000.0
2008-04-24 16:48:00,1.19187,1.1921,1.19187,1.1921,8800000.0
2008-04-24 16:49:00,1.19207,1.19207,1.19173,1.19173,53200000.0
2008-04-24 16:50:00,1.19184,1.192,1.19155,1.1918,12200000.0
2008-04-24 16:51:00,1.19182,1.19237,1.19166,1.19235,17000000.0
2008-04-24 16:52:00,1.19209,1.19209,1.19118,1.19119,19600000.0
2008-04-24 16:53:00,1.19091,1.1917,1.19091,1.1917,14000000.0
2008-04-24 16:54:00,1.1918,1.19189,1.19108,1.19108,20600000.0
2008-04-24 16:55:00,1.19108,1.19135,1.19082,1.19082,11200000.0
2008-04-24 16:56:00,1.19109,1.19156,1.19107,1.19156,9400000.0
2008-04-24 16:57:00,1.1919,1.19211,1.1915,1.19152,67400000.0
2008-04-24 16:58:00,1.19163,1.19173,1.19136,1.1914,88200000.0
2008-04-24 16:59:00,1.19185,1.19269,1.19185,1.19219,6800000.0
2008-04-24 17:00:00,1.19261,1.19294,1.19256,1.19256,17000000.0
2008-04-24 17:01:00,1.19267,1.19269,1.19217,1.19231,18800000.0
2008-04-24 17:02:00,1.19205,1.19243,1.19197,1.19231,10000000.0
2008-04-24 17:03:00,1.19215,1.19233,1.19202,1.19233,20600000.0
2008-04-24 17:04:00,1.19191,1.19212,1.19159,1.19182,18800000.0
2008-04-24 17:05:00,1.19172,1.19172,1.19159,1.19169,7200000.0
2008-04-24 17:06:00,1.19155,1.19163,1.19104,1.19156,14200000.0
2008-04-24 17:07:00,1.1921,1.1924,1.1921,1.1921,13000000.0
2008-04-24 17:08:00,1.19139,1.19173,1.1913,1.19155,13000000.0
2008-04-24 17:09:00,1.19176,1.19176,1.1916,1.19174,11600000.0
2008-04-24 17:10:00,1.1915,1.19187,1.1915,1.1915,90200000.0
2008-04-24 17:11:00,1.19139,1.19159,1.19132,1.1915,14200000.0
2008-04-24 17:12:00,1.19178,1.19218,1.19147,1.19186,111200000.0
2008-04-24 17:13:00,1.19166,1.19175,1.1912,1.1912,50800000.0
2008-04-24 17:14:00,1.1913,1.19184,1.1912,1.1912,15600000.0
2008-04-24 17:15:00,1.19125,1.19156,1.19116,1.19116,17000000.0
2008-04-24 17:16:00,1.19136,1.19174,1.19104,1.19119,12600000.0
2008-04-24 17:17:00,1.19163,1.19177,1.19128,1.19128,13800000.0
2008-04-24 17:18:00,1.19148,1.19175,1.19107,1.19175,28600000.0
2008-04-24 17:19:00,1.19171,1.19175,1.19168,1.19172,7400000.0
2008-04-24 17:20:00,1.19153,1.19188,1.19138,1.19138,14200000.0
2008-04-24 17:21:00,1.19098,1.19134,1.19082,1.19113,13000000.0
2008-04-24 17:22:00,1.19115,1.19147,1.19106,1.1913,14400000.0
2008-04-24 17:23:00,1.19131,1.19165,1.19105,1.19164,16800000.0
2008-04-24 17:24:00,1.192,1.192,1.1918,1.192,142800000.0
2008-04-24 17:25:00,1.19148,1.19227,1.19128,1.19144,142800000.0
2008-04-24 17:26:00,1.19154,1.19154,1.19121,1.19124,6200000.0
2008-04-24 17:27:00,1.19126,1.19196,1.19126,1.19173,9800000.0
2008-04-24 17:28:00,1.19222,1.19223,1.19198,1.19213,13400000.0
2008-04-24 17:29:00,1.19244,1.193,1.19234,1.19263,139200000.0
2008-04-24 17:30:00,1.19224,1.19266,1.19192,1.19247,11200000.0
2008-04-24 17:31:00,1.19185,1.19208,1.19116,1.1919,24800000.0
2008-04-24 17:32:00,1.19174,1.19185,1.19165,1.19185,9200000.0
2008-04-24 17:33:00,1.19183,1.19261,1.19169,1.19202,103800000.0
2008-04-24 17:34:00,1.19212,1.19234,1.19204,1.19204,6200000.0
2008-04-24 17:35:00,1.19187,1.19206,1.19187,1.19201,9800000.0
2008-04-24 17:36:00,1.19193,1.19233,1.19188,1.19226,56800000.0
2008-04-24 17:37:00,1.19217,1.19249,1.19203,1.19203,11800000.0
2008-04-24 17:38:00,1.19193,1.19257,1.19167,1.19223,10800000.0
2008-04-24 17:39:00,1.19249,1.1925,1.1919,1.1919,11600000.0
2008-04-24 17:40:00,1.19247,1.19261,1.19204,1.19236,15800000.0
2008-04-24 17:41:00,1.19182,1.19199,1.19133,1.19199,21800000.0
2008-04-24 17:42:00,1.19124,1.19159,1.19124,1.19159,14000000.0
2008-04-24 17:43:00,1.19204,1.19217,1.19162,1.19217,11200000.0
2008-04-24 17:44:00,1.19227,1.19241,1.19188,1.19216,18200000.0
2008-04-24 17:45:00,1.19183,1.19192,1.19158,1.19187,12000000.0
2008-04-24 17:46:00,1.19211,1.19211,1.19193,1.19204,5200000.0
2008-04-24 17:47:00,1.19163,1.19182,1.19136,1.19142,94000000.0
2008-04-24 17:48:00,1.19112,1.19112,1.1904,1.1905,8200000.0
2008-04-24 17:49:00,1.1903,1.19035,1.19011,1.19035,7400000.0
2008-04-24 17:50:00,1.191,1.191,1.19028,1.19028,14000000.0
2008-04-24 17:51:00,1.19019,1.19073,1.19019,1.19066,13600000.0
2008-04-24 17:52:00,1.19015,1.19083,1.19015,1.19071,10400000.0
2008-04-24 17:53:00,1.19118,1.19158,1.19096,1.1911,56400000.0
2008-04-24 17:54:00,1.19074,1.19111,1.19052,1.19056,34800000.0
2008-04-24 17:55:00,1.1904,1.1904,1.1895,1.18974,11000000.0
2008-04-24 17:56:00,1.19039,1.19039,1.19039,1.19039,6400000.0
2008-04-24 17:57:00,1.19091,1.19091,1.19047,1.19066,15000000.0
2008-04-24 17:58:00,1.19063,1.19087,1.19035,1.19035,9000000.0
2008-04-24 17:59:00,1.18984,1.18996,1.18941,1.18986,22800000.0
2008-04-24 18:00:00,1.19012,1.19023,1.18989,1.18996,15000000.0
2008-04-24 18:01:00,1.19009,1.19031,1.18989,1.18989,15200000.0
2008-04-24 18:02:00,1.18972,1.18999,1.18924,1.18924,7600000.0
2008-04-24 18:03:00,1.18989,1.19053,1.18957,1.19027,19200000.0
2008-04-24 18:04:00,1.19034,1.19045,1.18995,1.19045,13000000.0
2008-04-24 18:05:00,1.18991,1.19011,1.18977,1.19006,12800000.0
2008-04-24 18:06:00,1.19053,1.19053,1.19009,1.19015,7200000.0
2008-04-24 18:07:00,1.19032,1.19051,1.1901,1.19045,9800000.0
2008-04-24 18:08:00,1.19007,1.19033,1.18961,1.18985,20400000.0
2008-04-24 18:09:00,1.19003,1.19044,1.18996,1.19044,21000000.0
2008-04-24 18:10:00,1.19006,1.19087,1.19006,1.19038,8400000.0
2008-04-24 18:11:00,1.19072,1.19104,1.19072,1.1909,10000000.0
2008-04-24 18:12:00,1.19103,1.19161,1.19103,1.19121,20000000.0
2008-04-24 18:13:00,1.19105,1.19123,1.19093,1.19104,17400000.0
2008-04-24 18:14:00,1.19088,1.19148,1.19088,1.19121,11000000.0
2008-04-24 18:15:00,1.19078,1.19106,1.19051,1.19054,7400000.0
2008-04-24 18:16:00,1.19043,1.19089,1.19043,1.19077,7200000.0
2008-04-24 18:17:00,1.19145,1.19145,1.1908,1.19099,9000000.0
2008-04-24 18:18:00,1.19094,1.19119,1.19085,1.19095,12000000.0
2008-04-24 18:19:00,1.19114,1.19114,1.19075,1.19084,18600000.0
2008-04-24 18:20:00,1.19049,1.19067,1.19021,1.19067,23800000.0
2008-04-24 18:21:00,1.19032,1.19101,1.19026,1.19038,16400000.0
2008-04-24 18:22:00,1.191,1.191,1.19079,1.19079,4000000.0
2008-04-24 18:23:00,1.19132,1.19147,1.19057,1.19127,82800000.0
2008-04-24 18:24:00,1.19106,1.19122,1.19092,1.1912,26600000.0
2008-04-24 18:25:00,1.19179,1.19179,1.19046,1.19063,14000000.0
2008-04-24 18:26:00,1.19136,1.19136,1.19058,1.19063,11000000.0
2008-04-24 18:27:00,1.19069,1.19091,1.19053,1.19066,10200000.0
2008-04-24 18:28:00,1.19032,1.19087,1.19032,1.19087,6800000.0
2008-04-24 18:29:00,1.19029,1.1904,1.18992,1.19024,13600000.0
2008-04-24 18:30:00,1.19067,1.19077,1.19021,1.1906,12000000.0
2008-04-24 18:31:00,1.19067,1.19113,1.19035,1.19113,11600000.0
2008-04-24 18:32:00,1.19123,1.19123,1.19089,1.19089,9000000.0
2008-04-24 18:33:00,1.19052,1.1915,1.19052,1.19145,11600000.0
2008-04-24 18:34:00,1.19097,1.19133,1.19085,1.19087,18400000.0
2008-04-24 18:35:00,1.19074,1.19074,1.19058,1.19058,16200000.0
2008-04-24 18:36:00,1.19073,1.19074,1.19058,1.19058,4800000.0
2008-04-24 18:37:00,1.19079,1.19117,1.19024,1.19024,26600000.0
2008-04-24 18:38:00,1.19013,1.19079,1.19013,1.19069,15600000.0
2008-04-24 18:39:00,1.19098,1.19115,1.19079,1.19096,6200000.0
2008-04-24 18:40:00,1.19074,1.191,1.19044,1.19066,31200000.0
2008-04-24 18:41:00,1.1908,1.19162,1.1908,1.19125,18800000.0
2008-04-24 18:42:00,1.19116,1.19118,1.19077,1.19101,13600000.0
2008-04-24 18:43:00,1.1914,1.1914,1.19106,1.19128,19600000.0
2008-04-24 18:47:00,1.19043,1.19043,1.18976,1.19019,22800000.0
2008-04-24 18:48:00,1.19009,1.19052,1.19009,1.19038,8000000.0
2008-04-24 18:49:00,1.19052,1.19079,1.1903,1.19073,9400000.0
2008-04-24 18:50:00,1.19058,1.19058,1.19008,1.19008,17600000.0
2008-04-24 18:51:00,1.19023,1.19047,1.19023,1.19035,4200000.0
2008-04-24 18:52:00,1.19051,1.19051,1.18996,1.19019,17000000.0
2008-04-24 18:53:00,1.19019,1.19043,1.18993,1.19008,11200000.0
2008-04-24 18:54:00,1.1907,1.1908,1.1906,1.1908,9800000.0
2008-04-24 18:55:00,1.18999,1.18999,1.18909,1.18928,9800000.0
2008-04-24 18:56:00,1.18918,1.18988,1.18899,1.18972,28000000.0
2008-04-24 18:57:00,1.18971,1.19019,1.18953,1.19019,10800000.0
2008-04-24 18:58:00,1.19009,1.1905,1.19002,1.1905,7600000.0
2008-04-24 18:59:00,1.18975,1.19058,1.18975,1.19058,116800000.0
2008-04-24 19:00:00,1.19059,1.19106,1.19033,1.19041,185400000.0
2008-04-24 19:01:00,1.19055,1.19099,1.19019,1.19019,11600000.0
2008-04-24 19:02:00,1.19066,1.19082,1.19045,1.19045,10200000.0
2008-04-24 19:03:00,1.19025,1.1907,1.19008,1.1907,8200000.0
2008-04-24 19:04:00,1.19063,1.19155,1.19063,1.19147,26600000.0
2008-04-24 19:05:00,1.19119,1.19119,1.19071,1.19102,15400000.0
2008-04-24 19:06:00,1.191,1.19144,1.19088,1.19144,126400000.0
2008-04-24 19:07:00,1.19127,1.19147,1.19092,1.19129,14600000.0
2008-04-24 19:08:00,1.19142,1.19152,1.19099,1.19108,55000000.0
2008-04-24 19:09:00,1.19129,1.19171,1.19109,1.19153,14600000.0
2008-04-24 19:10:00,1.1916,1.19182,1.1916,1.19182,4800000.0
2008-04-24 19:11:00,1.19195,1.19195,1.19161,1.19161,11800000.0
2008-04-24 19:12:00,1.19182,1.19182,1.19103,1.19135,20800000.0
2008-04-24 19:13:00,1.19169,1.19169,1.19106,1.19125,10000000.0
2008-04-24 19:14:00,1.19151,1.19155,1.19135,1.19141,7400000.0
2008-04-24 19:15:00,1.19174,1.19174,1.19124,1.19143,12600000.0
2008-04-24 19:16:00,1.1916,1.1917,1.19109,1.19134,17600000.0
2008-04-24 19:17:00,1.1911,1.19177,1.1911,1.19177,15600000.0
2008-04-24 19:18:00,1.19183,1.19231,1.19148,1.19165,18200000.0
2008-04-24 19:19:00,1.19156,1.19204,1.19136,1.19152,15000000.0
2008-04-24 19:20:00,1.1918,1.1919,1.1917,1.1918,11600000.0
2008-04-24 19:21:00,1.19147,1.19147,1.19107,1.19132,11600000.0
2008-04-24 19:22:00,1.192,1.1922,1.192,1.1922,20800000.0
2008-04-24 19:23:00,1.1917,1.19179,1.19149,1.1916,20800000.0
2008-04-24 19:24:00,1.1918,1.1918,1.19163,1.19163,12400000.0
2008-04-24 19:25:00,1.19192,1.19202,1.19192,1.19202,2600000.0
2008-04-24 19:26:00,1.19245,1.19245,1.19132,1.19152,16400000.0
2008-04-24 19:27:00,1.19201,1.19225,1.19201,1.19225,3200000.0
2008-04-24 19:28:00,1.19294,1.19297,1.1924,1.19255,16600000.0
2008-04-24 19:29:00,1.19201,1.1923,1.19156,1.19182,12200000.0
2008-04-24 19:30:00,1.19152,1.19181,1.19135,1.19144,5800000.0
2008-04-24 19:31:00,1.192,1.192,1.1919,1.1919,15000000.0
2008-04-24 19:32:00,1.192,1.1921,1.1919,1.1921,15000000.0
2008-04-24 19:33:00,1.19166,1.19194,1.19166,1.19193,15000000.0
2008-04-24 19:34:00,1.19163,1.19198,1.19159,1.19188,7600000.0
2008-04-24 19:35:00,1.19235,1.19279,1.19204,1.19212,18200000.0
2008-04-24 19:36:00,1.19202,1.19202,1.19157,1.19157,5200000.0
2008-04-24 19:37:00,1.19102,1.1913,1.19072,1.19098,18400000.0
2008-04-24 19:38:00,1.19109,1.19109,1.19061,1.19091,10200000.0
2008-04-24 19:39:00,1.19078,1.19139,1.19078,1.19081,15800000.0
2008-04-24 19:40:00,1.19046,1.19099,1.19046,1.19099,10600000.0
2008-04-24 19:41:00,1.19144,1.19192,1.19108,1.19155,12200000.0
2008-04-24 19:42:00,1.1913,1.19133,1.19112,1.19131,9200000.0
2008-04-24 19:43:00,1.19134,1.19142,1.19116,1.19125,12400000.0
2008-04-24 19:44:00,1.19143,1.19143,1.19078,1.19107,17200000.0
2008-04-24 19:45:00,1.19068,1.191,1.19058,1.191,12000000.0
2008-04-24 19:46:00,1.19085,1.19124,1.19069,1.19069,16200000.0
2008-04-24 19:47:00,1.19073,1.19097,1.19073,1.19096,5600000.0
2008-04-24 19:48:00,1.19141,1.19141,1.19104,1.19125,9200000.0
2008-04-24 19:49:00,1.19107,1.19127,1.19067,1.19124,7600000.0
2008-04-24 19:50:00,1.19105,1.19127,1.1908,1.19127,14400000.0
2008-04-24 19:51:00,1.19086,1.19095,1.19038,1.19043,13400000.0
2008-04-24 19:52:00,1.19059,1.19069,1.19041,1.19058,8000000.0
2008-04-24 19:55:00,1.19074,1.19137,1.19047,1.19137,8000000.0
2008-04-24 19:56:00,1.1917,1.1918,1.1915,1.1915,11200000.0
2008-04-24 19:57:00,1.19103,1.19142,1.19103,1.19119,11200000.0
2008-04-24 20:00:00,1.19089,1.19124,1.19089,1.19115,10400000.0
2008-04-24 20:01:00,1.19113,1.19147,1.19106,1.19116,13000000.0
2008-04-24 20:02:00,1.1912,1.19137,1.19082,1.19101,13400000.0
2008-04-24 20:03:00,1.1917,1.1917,1.1915,1.1915,16400000.0
2008-04-24 20:04:00,1.19111,1.19127,1.19106,1.19124,16400000.0
2008-04-24 20:05:00,1.19153,1.19167,1.19141,1.19147,13200000.0
2008-04-24 20:07:00,1.1918,1.1918,1.1917,1.1918,8200000.0
2008-04-24 20:08:00,1.19165,1.19194,1.19165,1.19186,8200000.0
2008-04-24 20:09:00,1.19171,1.19205,1.19171,1.19186,5800000.0
2008-04-24 20:11:00,1.19192,1.19209,1.19169,1.19169,10800000.0
2008-04-24 20:13:00,1.19175,1.19175,1.19154,1.19154,3200000.0
2008-04-24 20:14:00,1.19197,1.19205,1.19197,1.19205,7200000.0
2008-04-24 20:15:00,1.19222,1.19233,1.19181,1.19203,19000000.0
2008-04-24 20:16:00,1.19191,1.19219,1.19191,1.19219,11800000.0
2008-04-24 20:17:00,1.19214,1.19253,1.19201,1.19234,11200000.0
2008-04-24 20:18:00,1.19181,1.19183,1.19128,1.1915,9600000.0
2008-04-24 20:19:00,1.19054,1.1908,1.19039,1.19051,11600000.0
2008-04-24 20:20:00,1.19037,1.19045,1.19014,1.19019,25000000.0
2008-04-24 20:21:00,1.19035,1.19065,1.19009,1.19065,10600000.0
2008-04-24 20:22:00,1.19064,1.19106,1.19064,1.1909,8000000.0
2008-04-24 20:27:00,1.19078,1.19111,1.1906,1.1906,5600000.0
2008-04-24 20:28:00,1.19073,1.19134,1.19073,1.19106,6800000.0
2008-04-24 20:29:00,1.1915,1.1915,1.1913,1.1913,21200000.0
2008-04-24 20:32:00,1.1911,1.1911,1.1911,1.1911,21200000.0
2008-04-24 20:34:00,1.19111,1.19132,1.19073,1.1908,21200000.0
2008-04-24 20:36:00,1.19072,1.19072,1.19016,1.19069,14800000.0
2008-04-24 20:37:00,1.19001,1.19078,1.19001,1.19021,23800000.0
2008-04-24 20:38:00,1.19012,1.19053,1.19012,1.19022,9800000.0
2008-04-24 20:39:00,1.19046,1.19066,1.19008,1.19008,17600000.0
2008-04-24 20:40:00,1.19009,1.19035,1.18972,1.18996,15000000.0
2008-04-24 20:41:00,1.18982,1.18994,1.18981,1.18994,24400000.0
2008-04-24 20:42:00,1.18963,1.1901,1.18963,1.1901,3200000.0
2008-04-24 20:44:00,1.19015,1.19021,1.19012,1.19014,12800000.0
2008-04-24 20:45:00,1.19064,1.19064,1.19044,1.19058,6200000.0
2008-04-24 20:46:00,1.19044,1.19044,1.19017,1.19039,12800000.0
2008-04-24 20:47:00,1.1906,1.1909,1.1906,1.1909,7400000.0
2008-04-24 20:48:00,1.18998,1.19047,1.18998,1.19001,7400000.0
2008-04-24 20:49:00,1.1907,1.1907,1.1905,1.1905,11000000.0
2008-04-24 20:50:00,1.19015,1.19015,1.1895,1.18951,11000000.0
2008-04-24 20:52:00,1.18992,1.18993,1.18941,1.18971,5200000.0
2008-04-24 20:53:00,1.1903,1.1903,1.1903,1.1903,6600000.0
2008-04-24 20:54:00,1.18985,1.18998,1.18967,1.18987,6600000.0
2008-04-24 20:55:00,1.18978,1.1899,1.18937,1.18962,9200000.0
2008-04-24 20:56:00,1.1903,1.1903,1.1903,1.1903,8600000.0
2008-04-24 20:57:00,1.18987,1.19,1.1897,1.18972,8600000.0
2008-04-24 20:58:00,1.18958,1.1899,1.18958,1.1899,14000000.0
2008-04-24 20:59:00,1.1901,1.1903,1.18961,1.19016,11600000.0
2008-04-24 21:00:00,1.19012,1.19059,1.18997,1.18997,20400000.0
2008-04-24 21:01:00,1.18987,1.19025,1.18986,1.19025,16400000.0
2008-04-24 21:02:00,1.19054,1.19075,1.19043,1.19075,13800000.0
2008-04-24 21:03:00,1.19074,1.19092,1.19047,1.19092,12600000.0
2008-04-24 21:04:00,1.19099,1.19137,1.19099,1.19137,4800000.0
2008-04-24 21:05:00,1.19105,1.19112,1.19089,1.19111,18000000.0
2008-04-24 21:06:00,1.19101,1.19101,1.19041,1.19058,17400000.0
2008-04-24 21:07:00,1.19023,1.19058,1.19023,1.19058,2600000.0
2008-04-24 21:08:00,1.1908,1.19136,1.1908,1.19087,15400000.0
2008-04-24 21:09:00,1.19081,1.19121,1.19081,1.19098,13200000.0
2008-04-24 21:10:00,1.19103,1.19103,1.19085,1.19085,6600000.0
2008-04-24 21:11:00,1.19065,1.19096,1.19043,1.19054,25000000.0
2008-04-24 21:12:00,1.19085,1.1909,1.19078,1.19085,18000000.0
2008-04-24 21:13:00,1.19093,1.19116,1.19076,1.19076,18800000.0
2008-04-24 21:14:00,1.19138,1.19138,1.1908,1.19098,6800000.0
2008-04-24 21:15:00,1.19099,1.19115,1.19055,1.19115,22600000.0
2008-04-24 21:16:00,1.19097,1.1912,1.19092,1.19105,14400000.0
2008-04-24 21:17:00,1.19073,1.1912,1.19052,1.1912,11600000.0
2008-04-24 21:18:00,1.19115,1.19167,1.19088,1.1912,14800000.0
2008-04-24 21:19:00,1.19104,1.1913,1.19093,1.19101,17200000.0
2008-04-24 21:20:00,1.19083,1.19109,1.19073,1.19079,9000000.0
2008-04-24 21:22:00,1.19076,1.19098,1.19076,1.19087,7200000.0
2008-04-24 21:25:00,1.19097,1.19156,1.19097,1.19103,7400000.0
2008-04-24 21:26:00,1.191,1.191,1.19053,1.19059,9200000.0
2008-04-24 21:27:00,1.19113,1.19114,1.19094,1.19094,6800000.0
2008-04-24 21:28:00,1.1914,1.1914,1.19097,1.19097,9200000.0
2008-04-24 21:30:00,1.19104,1.19116,1.19087,1.19116,8600000.0
2008-04-24 21:31:00,1.19075,1.19088,1.19063,1.19087,12400000.0
2008-04-24 21:32:00,1.19087,1.19087,1.19069,1.19069,2600000.0
2008-04-24 21:33:00,1.19103,1.19103,1.19056,1.19056,6800000.0
2008-04-24 21:35:00,1.1907,1.19107,1.19068,1.19091,13400000.0
2008-04-24 21:37:00,1.19077,1.19105,1.19066,1.19066,15000000.0
2008-04-24 21:38:00,1.1913,1.1913,1.1913,1.1913,12400000.0
2008-04-24 21:39:00,1.19092,1.19092,1.19033,1.1905,12400000.0
2008-04-24 21:44:00,1.19074,1.19078,1.19061,1.19061,9800000.0
2008-04-24 21:45:00,1.19072,1.19141,1.19072,1.19111,11600000.0
2008-04-24 21:46:00,1.19059,1.19104,1.19036,1.19036,12800000.0
2008-04-24 21:47:00,1.19082,1.19082,1.19033,1.19033,12200000.0
2008-04-24 21:48:00,1.19028,1.19028,1.1897,1.1897,20400000.0
2008-04-24 21:50:00,1.18989,1.18992,1.18982,1.18992,4200000.0
2008-04-24 21:51:00,1.18977,1.18993,1.18951,1.18993,14400000.0
2008-04-24 21:52:00,1.18991,1.19014,1.18991,1.19014,6200000.0
2008-04-24 21:53:00,1.18969,1.18969,1.18872,1.18914,21800000.0
2008-04-24 21:54:00,1.18889,1.18902,1.18889,1.18902,3600000.0
2008-04-24 21:55:00,1.18922,1.18954,1.18886,1.18954,11000000.0
2008-04-24 21:56:00,1.1899,1.1899,1.1899,1.1899,5000000.0
2008-04-24 21:57:00,1.1898,1.1899,1.1898,1.1898,5000000.0
2008-04-24 21:59:00,1.18936,1.18937,1.18922,1.18937,5000000.0
2008-04-24 22:00:00,1.18927,1.18977,1.18927,1.18957,7400000.0
2008-04-24 22:02:00,1.18965,1.18987,1.18957,1.18987,10200000.0
2008-04-24 22:03:00,1.1893,1.18993,1.1893,1.18993,9400000.0
2008-04-24 22:04:00,1.19009,1.19044,1.18998,1.18998,11800000.0
2008-04-24 22:05:00,1.19001,1.19044,1.18986,1.1904,6800000.0
2008-04-24 22:06:00,1.19023,1.19023,1.19008,1.19008,2000000.0
2008-04-24 22:08:00,1.1905,1.19074,1.19012,1.19012,3600000.0
2008-04-24 22:09:00,1.1906,1.1906,1.1906,1.1906,9000000.0
2008-04-24 22:10:00,1.1907,1.1907,1.1907,1.1907,9000000.0
2008-04-24 22:11:00,1.19024,1.19057,1.19013,1.19057,9000000.0
2008-04-24 22:12:00,1.18984,1.18984,1.18976,1.18976,5800000.0
2008-04-24 22:15:00,1.18982,1.19019,1.18982,1.19019,5200000.0
2008-04-24 22:18:00,1.19012,1.19027,1.19009,1.19027,10200000.0
2008-04-24 22:19:00,1.19044,1.19089,1.19044,1.19089,7200000.0
2008-04-24 22:20:00,1.1909,1.191,1.1909,1.191,9400000.0
2008-04-24 22:21:00,1.19066,1.19066,1.19022,1.19022,9400000.0
2008-04-24 22:22:00,1.19037,1.19062,1.19019,1.19062,12200000.0
2008-04-24 22:24:00,1.1905,1.1905,1.1905,1.1905,11400000.0
2008-04-24 22:25:00,1.1906,1.1906,1.1906,1.1906,11400000.0
2008-04-24 22:26:00,1.19028,1.19032,1.19022,1.19022,11400000.0
2008-04-24 22:27:00,1.1906,1.1906,1.1906,1.1906,8800000.0
2008-04-24 22:28:00,1.19073,1.19073,1.18992,1.19003,8800000.0
2008-04-24 22:29:00,1.19048,1.19048,1.19024,1.19024,8000000.0
2008-04-24 22:30:00,1.19036,1.19059,1.19031,1.19039,9000000.0
2008-04-24 22:31:00,1.19022,1.19022,1.18998,1.18998,11000000.0
2008-04-24 22:32:00,1.19029,1.19031,1.19018,1.19031,7600000.0
2008-04-24 22:33:00,1.1905,1.1906,1.1904,1.1905,20400000.0
2008-04-24 22:35:00,1.19021,1.19021,1.18964,1.18989,20400000.0
2008-04-24 22:36:00,1.18994,1.19038,1.18959,1.1898,21800000.0
2008-04-24 22:38:00,1.18989,1.19019,1.18973,1.18973,15800000.0
2008-04-24 22:39:00,1.1904,1.1904,1.19015,1.19015,2000000.0
2008-04-24 22:40:00,1.19132,1.19148,1.19126,1.19139,23600000.0
2008-04-24 22:41:00,1.19163,1.19186,1.19152,1.19152,6800000.0
2008-04-24 22:42:00,1.19182,1.19182,1.19082,1.19086,10200000.0
2008-04-24 22:43:00,1.19088,1.19134,1.19081,1.19105,18800000.0
2008-04-24 22:44:00,1.1912,1.19163,1.19118,1.19119,13000000.0
2008-04-24 22:45:00,1.1917,1.1917,1.1917,1.1917,9200000.0
2008-04-24 22:46:00,1.19102,1.19109,1.19095,1.19095,9200000.0
2008-04-24 22:47:00,1.19128,1.19128,1.19081,1.19105,17400000.0
2008-04-24 22:48:00,1.1914,1.1914,1.1914,1.1914,16400000.0
2008-04-24 22:49:00,1.19083,1.19109,1.19075,1.19109,16400000.0
2008-04-24 22:50:00,1.19148,1.19159,1.19123,1.19135,14800000.0
2008-04-24 22:51:00,1.1912,1.19146,1.19103,1.19114,12800000.0
2008-04-24 22:52:00,1.19153,1.19169,1.1912,1.19169,3600000.0
2008-04-24 22:53:00,1.19064,1.19103,1.19051,1.19058,14600000.0
2008-04-24 22:54:00,1.19056,1.19106,1.19056,1.19088,16800000.0
2008-04-24 22:55:00,1.19128,1.19128,1.19043,1.19095,11000000.0
2008-04-24 22:59:00,1.1915,1.1915,1.1915,1.1915,7600000.0
2008-04-24 23:00:00,1.19084,1.19105,1.19072,1.19072,7600000.0
2008-04-24 23:01:00,1.19072,1.19146,1.19067,1.19068,10600000.0
2008-04-24 23:02:00,1.191,1.1913,1.191,1.19124,11400000.0
2008-04-24 23:03:00,1.19161,1.19161,1.19109,1.19149,16800000.0
2008-04-24 23:04:00,1.19117,1.19179,1.19103,1.19126,7600000.0
2008-04-24 23:05:00,1.19132,1.19152,1.1912,1.19133,12800000.0
2008-04-24 23:07:00,1.19177,1.19194,1.19132,1.19194,7400000.0
2008-04-24 23:08:00,1.19143,1.19164,1.19125,1.19125,11200000.0
2008-04-24 23:09:00,1.1919,1.1921,1.1919,1.1921,3000000.0
2008-04-24 23:10:00,1.19169,1.19198,1.19169,1.19198,3000000.0
2008-04-24 23:12:00,1.19197,1.19222,1.19197,1.19222,4200000.0
2008-04-24 23:13:00,1.19182,1.19232,1.19182,1.19217,25400000.0
2008-04-24 23:14:00,1.1917,1.1921,1.19154,1.19201,10400000.0
2008-04-24 23:16:00,1.19189,1.19189,1.19155,1.19155,3200000.0
2008-04-24 23:17:00,1.19136,1.19174,1.19122,1.19174,8800000.0
2008-04-24 23:18:00,1.19201,1.19201,1.19191,1.19191,3200000.0
2008-04-24 23:19:00,1.19169,1.19195,1.19169,1.19195,2600000.0
2008-04-24 23:20:00,1.19196,1.19205,1.19196,1.192,11000000.0
2008-04-24 23:21:00,1.19209,1.19257,1.19209,1.19249,4600000.0
2008-04-24 23:22:00,1.19272,1.19314,1.19259,1.19269,11600000.0
2008-04-24 23:24:00,1.19266,1.19266,1.19258,1.19258,9000000.0
2008-04-24 23:25:00,1.19222,1.19265,1.19222,1.19225,22200000.0
2008-04-24 23:26:00,1.19182,1.19259,1.19182,1.19253,15200000.0
2008-04-24 23:27:00,1.19264,1.1931,1.19244,1.19255,13800000.0
2008-04-24 23:28:00,1.1921,1.19266,1.1921,1.19257,25200000.0
2008-04-24 23:29:00,1.19246,1.19263,1.19222,1.19263,7400000.0
2008-04-24 23:31:00,1.19205,1.19219,1.19181,1.19192,14600000.0
2008-04-24 23:32:00,1.19155,1.19199,1.19137,1.19199,11800000.0
2008-04-24 23:33:00,1.19177,1.19219,1.19142,1.19142,11600000.0
2008-04-24 23:34:00,1.1924,1.1924,1.1923,1.1923,3400000.0
2008-04-24 23:35:00,1.19172,1.19193,1.19172,1.19193,3400000.0
2008-04-24 23:36:00,1.19226,1.19234,1.19197,1.1923,9800000.0
2008-04-24 23:39:00,1.19246,1.19246,1.1922,1.19231,5800000.0
2008-04-24 23:41:00,1.19244,1.19297,1.19242,1.19297,14400000.0
2008-04-24 23:42:00,1.19288,1.19296,1.19282,1.1929,14200000.0
2008-04-24 23:43:00,1.19258,1.19288,1.19239,1.19239,7400000.0
2008-04-24 23:44:00,1.19162,1.19203,1.19162,1.19203,2600000.0
2008-04-24 23:45:00,1.19204,1.19208,1.19195,1.19196,7400000.0
2008-04-24 23:46:00,1.19249,1.19256,1.19222,1.19254,17800000.0
2008-04-24 23:47:00,1.19281,1.19284,1.19249,1.1925,14600000.0
2008-04-24 23:48:00,1.19255,1.19282,1.19217,1.19262,10400000.0
2008-04-24 23:49:00,1.1929,1.1929,1.1928,1.1928,14800000.0
2008-04-24 23:50:00,1.19186,1.1927,1.19186,1.1924,14800000.0
2008-04-24 23:51:00,1.19279,1.19279,1.19273,1.19273,3200000.0
2008-04-24 23:52:00,1.19297,1.19299,1.19286,1.19286,6200000.0
2008-04-24 23:53:00,1.19285,1.19365,1.19285,1.19365,11000000.0
2008-04-24 23:54:00,1.19372,1.19375,1.1931,1.19335,11600000.0
2008-04-24 23:55:00,1.1938,1.1938,1.1936,1.1936,4800000.0
2008-04-24 23:56:00,1.19288,1.19288,1.19242,1.19242,4800000.0
2008-04-24 23:57:00,1.1931,1.1932,1.1929,1.193,13200000.0
2008-04-24 23:58:00,1.19262,1.19307,1.19254,1.19254,13200000.0
2008-04-24 23:59:00,1.19284,1.19284,1.19252,1.19272,7000000.0
2008-04-25 00:00:00,1.19242,1.19251,1.19229,1.19251,14400000.0
2008-04-25 00:01:00,1.19248,1.19275,1.19237,1.19268,16800000.0
2008-04-25 00:02:00,1.19287,1.19287,1.19253,1.19259,14400000.0
2008-04-25 00:03:00,1.19271,1.19282,1.19256,1.19272,11000000.0
2008-04-25 00:04:00,1.19269,1.19287,1.19244,1.19244,7400000.0
2008-04-25 00:05:00,1.19254,1.19273,1.19229,1.1924,13000000.0
2008-04-25 00:06:00,1.19246,1.19279,1.19224,1.19224,13200000.0
2008-04-25 00:07:00,1.19256,1.19285,1.19215,1.19285,12600000.0
2008-04-25 00:08:00,1.19256,1.19296,1.19229,1.19296,10800000.0
2008-04-25 00:09:00,1.19295,1.19295,1.19256,1.19256,19200000.0
2008-04-25 00:10:00,1.19249,1.19299,1.19249,1.19299,11200000.0
2008-04-25 00:11:00,1.19279,1.19279,1.19235,1.19235,9200000.0
2008-04-25 00:12:00,1.19292,1.19298,1.19292,1.19298,2000000.0
2008-04-25 00:13:00,1.19301,1.19347,1.19282,1.1933,17200000.0
2008-04-25 00:14:00,1.19292,1.19292,1.19185,1.19234,8400000.0
2008-04-25 00:15:00,1.19244,1.19297,1.19241,1.19249,8400000.0
2008-04-25 00:16:00,1.19264,1.193,1.19249,1.19264,6200000.0
2008-04-25 00:18:00,1.19246,1.19285,1.19246,1.19285,8600000.0
2008-04-25 00:19:00,1.1931,1.1931,1.19253,1.19262,21200000.0
2008-04-25 00:22:00,1.19253,1.19253,1.19175,1.19175,7400000.0
2008-04-25 00:23:00,1.19195,1.19228,1.1917,1.1917,20000000.0
2008-04-25 00:24:00,1.19137,1.19182,1.19122,1.19122,12400000.0
2008-04-25 00:25:00,1.19182,1.19187,1.19136,1.19167,15400000.0
2008-04-25 00:26:00,1.19098,1.19151,1.19098,1.19143,9400000.0
2008-04-25 00:27:00,1.192,1.192,1.1919,1.1919,20200000.0
2008-04-25 00:28:00,1.1914,1.19163,1.19128,1.19138,20200000.0
2008-04-25 00:29:00,1.19148,1.19162,1.19118,1.19131,9000000.0
2008-04-25 00:30:00,1.19135,1.19157,1.19118,1.19157,8600000.0
2008-04-25 00:31:00,1.19104,1.19127,1.19103,1.19103,14800000.0
2008-04-25 00:32:00,1.19092,1.19112,1.19061,1.19061,6800000.0
2008-04-25 00:33:00,1.19071,1.19117,1.19071,1.19088,19400000.0
2008-04-25 00:34:00,1.19088,1.19099,1.19062,1.19062,10000000.0
2008-04-25 00:35:00,1.19058,1.19119,1.19054,1.19073,14400000.0
2008-04-25 00:37:00,1.19051,1.19123,1.19048,1.19069,16400000.0
2008-04-25 00:39:00,1.19083,1.19099,1.19052,1.19086,17800000.0
2008-04-25 00:40:00,1.19099,1.19099,1.19074,1.19089,10800000.0
2008-04-25 00:42:00,1.19077,1.19122,1.1907,1.19077,15800000.0
2008-04-25 00:43:00,1.19097,1.19097,1.19033,1.19033,10600000.0
2008-04-25 00:44:00,1.19042,1.19077,1.19029,1.19062,9600000.0
2008-04-25 00:45:00,1.19048,1.19062,1.1904,1.19052,10800000.0
2008-04-25 00:46:00,1.19053,1.19071,1.19037,1.19071,15600000.0
2008-04-25 00:47:00,1.19102,1.19102,1.19045,1.19045,5200000.0
2008-04-25 00:48:00,1.1912,1.1912,1.1912,1.1912,6200000.0
2008-04-25 00:49:00,1.19058,1.19085,1.19058,1.19058,6200000.0
2008-04-25 00:50:00,1.19046,1.19109,1.19046,1.19109,8400000.0
2008-04-25 00:51:00,1.19146,1.19146,1.19099,1.19099,8000000.0
2008-04-25 00:52:00,1.191,1.1911,1.1908,1.19109,8800000.0
2008-04-25 00:53:00,1.1915,1.1918,1.1915,1.1918,16200000.0
2008-04-25 00:54:00,1.1914,1.19145,1.19115,1.19139,16200000.0
2008-04-25 00:55:00,1.19168,1.19189,1.19145,1.19151,14200000.0
2008-04-25 00:56:00,1.19095,1.19154,1.19095,1.19154,6800000.0
2008-04-25 00:57:00,1.19148,1.1918,1.19148,1.19159,9600000.0
2008-04-25 00:58:00,1.19175,1.19201,1.19175,1.19201,2600000.0
2008-04-25 00:59:00,1.19212,1.1924,1.19192,1.19209,19600000.0
2008-04-25 01:00:00,1.19211,1.19243,1.19211,1.1923,6200000.0
2008-04-25 01:01:00,1.19243,1.19286,1.19227,1.19286,13800000.0
2008-04-25 01:02:00,1.19295,1.19314,1.19265,1.19309,24600000.0
2008-04-25 01:03:00,1.19283,1.19312,1.1927,1.19312,9800000.0
2008-04-25 01:04:00,1.19271,1.19311,1.19271,1.19285,23300000.0
2008-04-25 01:05:00,1.19275,1.1931,1.19268,1.19268,5800000.0
2008-04-25 01:06:00,1.19284,1.19295,1.1927,1.1927,8800000.0
2008-04-25 01:07:00,1.1931,1.1932,1.1931,1.1932,9600000.0
2008-04-25 01:08:00,1.1933,1.1933,1.1931,1.1931,9600000.0
2008-04-25 01:09:00,1.19235,1.19294,1.19235,1.19294,9600000.0
2008-04-25 01:10:00,1.1928,1.1928,1.19235,1.19241,21600000.0
2008-04-25 01:11:00,1.19235,1.19289,1.19207,1.19252,9400000.0
2008-04-25 01:12:00,1.19238,1.19259,1.19209,1.19251,69400000.0
2008-04-25 01:13:00,1.19244,1.1925,1.19226,1.19241,13400000.0
2008-04-25 01:14:00,1.19172,1.19208,1.19172,1.19179,17200000.0
2008-04-25 01:15:00,1.19173,1.19205,1.19166,1.1919,15600000.0
2008-04-25 01:16:00,1.19191,1.1921,1.19182,1.19185,20600000.0
2008-04-25 01:17:00,1.19241,1.19241,1.19206,1.19206,8000000.0
2008-04-25 01:18:00,1.19176,1.19237,1.19176,1.19199,13400000.0
2008-04-25 01:19:00,1.19201,1.19264,1.19201,1.19219,5200000.0
2008-04-25 01:20:00,1.1925,1.1926,1.1925,1.1926,6400000.0
2008-04-25 01:21:00,1.19196,1.19251,1.19196,1.19239,6400000.0
2008-04-25 01:22:00,1.19195,1.19201,1.1918,1.1918,4400000.0
2008-04-25 01:24:00,1.1915,1.1922,1.1915,1.1922,20400000.0
2008-04-25 01:26:00,1.19177,1.19219,1.19167,1.19195,19400000.0
2008-04-25 01:27:00,1.19173,1.19185,1.19161,1.19173,15400000.0
2008-04-25 01:28:00,1.19163,1.19221,1.19141,1.19221,8200000.0
2008-04-25 01:29:00,1.19206,1.19237,1.19173,1.19173,10400000.0
2008-04-25 01:31:00,1.19164,1.1919,1.1916,1.19177,10800000.0
2008-04-25 01:32:00,1.19182,1.19182,1.19172,1.19172,4200000.0
2008-04-25 01:33:00,1.19195,1.19249,1.19195,1.192,9000000.0
2008-04-25 01:34:00,1.19181,1.19218,1.19181,1.19191,9600000.0
2008-04-25 01:35:00,1.19191,1.19231,1.19185,1.19231,15000000.0
2008-04-25 01:36:00,1.1924,1.1924,1.1924,1.1924,3200000.0
2008-04-25 01:38:00,1.1923,1.1924,1.1923,1.1924,3200000.0
2008-04-25 01:39:00,1.1918,1.1918,1.19175,1.19175,3200000.0
2008-04-25 01:42:00,1.19151,1.19201,1.19134,1.19153,65800000.0
2008-04-25 01:45:00,1.19147,1.19187,1.19144,1.19144,9000000.0
2008-04-25 01:46:00,1.19158,1.19158,1.19153,1.19153,3400000.0
2008-04-25 01:47:00,1.1922,1.1922,1.1922,1.1922,9600000.0
2008-04-25 01:48:00,1.19185,1.19195,1.19174,1.19174,9600000.0
2008-04-25 01:49:00,1.19191,1.1921,1.19185,1.19185,6400000.0
2008-04-25 01:50:00,1.19252,1.19252,1.19214,1.19223,6200000.0
2008-04-25 01:51:00,1.19271,1.19275,1.19259,1.1926,15200000.0
2008-04-25 01:52:00,1.19271,1.19271,1.19225,1.19255,15000000.0
2008-04-25 01:53:00,1.19255,1.19287,1.19255,1.19287,2000000.0
2008-04-25 01:54:00,1.19293,1.19335,1.19287,1.19287,11000000.0
2008-04-25 01:55:00,1.19251,1.19296,1.1923,1.19296,13000000.0
2008-04-25 01:56:00,1.19266,1.19288,1.19249,1.19277,26400000.0
2008-04-25 01:57:00,1.19296,1.19297,1.19296,1.19297,11200000.0
2008-04-25 01:58:00,1.19319,1.1933,1.19287,1.19318,11400000.0
2008-04-25 01:59:00,1.1932,1.19351,1.19311,1.1932,16000000.0
2008-04-25 02:00:00,1.19317,1.1938,1.19317,1.19356,16200000.0
2008-04-25 02:01:00,1.19347,1.19363,1.19333,1.19339,21000000.0
2008-04-25 02:02:00,1.19336,1.19345,1.19336,1.19344,9200000.0
2008-04-25 02:03:00,1.19362,1.19392,1.19348,1.19392,6800000.0
2008-04-25 02:04:00,1.19365,1.19385,1.19357,1.19379,15200000.0
2008-04-25 02:05:00,1.19352,1.19356,1.19288,1.19336,15000000.0
2008-04-25 02:06:00,1.19358,1.19413,1.19355,1.19362,6800000.0
2008-04-25 02:07:00,1.19334,1.19343,1.19276,1.19299,14600000.0
2008-04-25 02:08:00,1.19298,1.19302,1.1928,1.19299,13400000.0
2008-04-25 02:09:00,1.19331,1.19374,1.19309,1.19345,23800000.0
2008-04-25 02:10:00,1.19402,1.19402,1.19374,1.19378,12200000.0
2008-04-25 02:11:00,1.19384,1.19384,1.19348,1.19367,10600000.0
2008-04-25 02:12:00,1.1939,1.1942,1.1938,1.1941,13800000.0
2008-04-25 02:13:00,1.1942,1.1942,1.1941,1.1941,13800000.0
2008-04-25 02:14:00,1.19386,1.19427,1.1937,1.19421,13800000.0
2008-04-25 02:15:00,1.19451,1.19451,1.19424,1.19431,9000000.0
2008-04-25 02:16:00,1.1939,1.19422,1.1939,1.19391,10000000.0
2008-04-25 02:17:00,1.19418,1.19424,1.19374,1.19392,19600000.0
2008-04-25 02:19:00,1.1934,1.19383,1.19323,1.19326,27200000.0
2008-04-25 02:20:00,1.19295,1.1935,1.19295,1.19311,13400000.0
2008-04-25 02:21:00,1.19361,1.19361,1.19327,1.19344,7000000.0
2008-04-25 02:22:00,1.19367,1.19399,1.19367,1.19399,2600000.0
2008-04-25 02:23:00,1.19378,1.19403,1.19377,1.19379,5800000.0
2008-04-25 02:24:00,1.194,1.194,1.1938,1.1938,8400000.0
2008-04-25 02:25:00,1.19326,1.19351,1.19326,1.19332,8400000.0
2008-04-25 02:27:00,1.1936,1.194,1.1936,1.1938,2600000.0
2008-04-25 02:28:00,1.19342,1.19348,1.19342,1.19348,2600000.0
2008-04-25 02:29:00,1.19348,1.1936,1.1932,1.19334,14000000.0
2008-04-25 02:30:00,1.1938,1.1938,1.1938,1.1938,8200000.0
2008-04-25 02:31:00,1.19335,1.19378,1.19335,1.1935,8200000.0
2008-04-25 02:32:00,1.19323,1.19348,1.19271,1.19271,5400000.0
2008-04-25 02:33:00,1.1924,1.1931,1.1924,1.19262,14600000.0
2008-04-25 02:34:00,1.19343,1.19357,1.1931,1.1935,12600000.0
2008-04-25 02:35:00,1.19326,1.19326,1.19292,1.19298,13800000.0
2008-04-25 02:36:00,1.1931,1.1935,1.19277,1.19331,10600000.0
2008-04-25 02:37:00,1.19304,1.19344,1.19275,1.19344,20000000.0
2008-04-25 02:38:00,1.19358,1.19359,1.19351,1.19354,14600000.0
2008-04-25 02:39:00,1.1941,1.1941,1.1941,1.1941,8800000.0
2008-04-25 02:40:00,1.19368,1.19368,1.19345,1.19367,8800000.0
2008-04-25 02:41:00,1.19357,1.19372,1.19313,1.19339,23600000.0
2008-04-25 02:42:00,1.19372,1.19375,1.19306,1.1933,9000000.0
2008-04-25 02:43:00,1.19291,1.19291,1.19251,1.19251,4200000.0
2008-04-25 02:44:00,1.19197,1.19217,1.19171,1.19217,13200000.0
2008-04-25 02:45:00,1.1931,1.1931,1.19284,1.19284,4400000.0
2008-04-25 02:46:00,1.1931,1.19335,1.19282,1.19314,19000000.0
2008-04-25 02:47:00,1.1931,1.19348,1.19309,1.19332,12800000.0
2008-04-25 02:48:00,1.19378,1.19399,1.19344,1.19344,8800000.0
2008-04-25 02:49:00,1.19336,1.19383,1.19336,1.19339,24400000.0
2008-04-25 02:50:00,1.19306,1.19382,1.19306,1.19374,9800000.0
2008-04-25 02:51:00,1.19385,1.19392,1.19341,1.19351,8400000.0
2008-04-25 02:52:00,1.1937,1.1937,1.19309,1.19313,21000000.0
2008-04-25 02:53:00,1.19307,1.1935,1.19307,1.19332,11600000.0
2008-04-25 02:54:00,1.19366,1.19391,1.19345,1.19391,17800000.0
2008-04-25 02:55:00,1.19362,1.19385,1.19351,1.19385,13000000.0
2008-04-25 02:56:00,1.19382,1.19382,1.19329,1.1935,15000000.0
2008-04-25 02:57:00,1.19357,1.19369,1.19344,1.19363,7200000.0
2008-04-25 02:58:00,1.1934,1.19356,1.19339,1.19351,5200000.0
2008-04-25 03:00:00,1.19362,1.19362,1.19204,1.19255,17200000.0
2008-04-25 03:01:00,1.1938,1.1938,1.1936,1.1936,8400000.0
2008-04-25 03:02:00,1.193,1.19352,1.19294,1.19348,8400000.0
2008-04-25 03:03:00,1.19354,1.19397,1.1934,1.19362,36000000.0
2008-04-25 03:04:00,1.19382,1.19382,1.19369,1.19369,3400000.0
2008-04-25 03:05:00,1.19388,1.19388,1.19332,1.19342,10400000.0
2008-04-25 03:06:00,1.19331,1.19347,1.19305,1.19305,9400000.0
2008-04-25 03:07:00,1.19312,1.1938,1.19312,1.1938,3600000.0
2008-04-25 03:08:00,1.19347,1.19377,1.19321,1.19337,13600000.0
2008-04-25 03:09:00,1.19353,1.19353,1.19315,1.19315,12200000.0
2008-04-25 03:10:00,1.19306,1.19342,1.19286,1.19295,19200000.0
2008-04-25 03:11:00,1.19333,1.19333,1.19328,1.19328,3200000.0
2008-04-25 03:12:00,1.1938,1.19416,1.1938,1.19398,13800000.0
2008-04-25 03:13:00,1.19392,1.19394,1.19371,1.19375,15000000.0
2008-04-25 03:14:00,1.1941,1.1942,1.1941,1.1941,27000000.0
2008-04-25 03:15:00,1.19384,1.19403,1.19379,1.1938,27000000.0
2008-04-25 03:17:00,1.19379,1.19384,1.19357,1.19368,9400000.0
2008-04-25 03:18:00,1.19276,1.19309,1.1924,1.19303,9400000.0
2008-04-25 03:19:00,1.19319,1.19334,1.19311,1.19311,18000000.0
2008-04-25 03:20:00,1.19351,1.19365,1.19307,1.19307,23400000.0
2008-04-25 03:21:00,1.19327,1.19365,1.19322,1.1936,12600000.0
2008-04-25 03:22:00,1.19344,1.19369,1.19328,1.19359,7000000.0
2008-04-25 03:23:00,1.19406,1.19406,1.19359,1.19388,10600000.0
2008-04-25 03:24:00,1.19332,1.19332,1.19312,1.19312,2600000.0
2008-04-25 03:25:00,1.19309,1.19365,1.19309,1.19342,6800000.0
2008-04-25 03:26:00,1.19338,1.19338,1.19308,1.19313,11800000.0
2008-04-25 03:27:00,1.19324,1.19344,1.19303,1.19303,9600000.0
2008-04-25 03:28:00,1.19341,1.19347,1.19289,1.19343,10400000.0
2008-04-25 03:29:00,1.19396,1.19396,1.19338,1.19338,15200000.0
2008-04-25 03:30:00,1.19324,1.19379,1.1931,1.19358,20800000.0
2008-04-25 03:31:00,1.1934,1.1936,1.1934,1.1934,12200000.0
2008-04-25 03:32:00,1.19323,1.19323,1.19251,1.19267,12200000.0
2008-04-25 03:33:00,1.19298,1.19347,1.19267,1.19347,9000000.0
2008-04-25 03:35:00,1.19331,1.19332,1.19322,1.19331,26000000.0
2008-04-25 03:36:00,1.19337,1.19344,1.19294,1.19344,3600000.0
2008-04-25 03:37:00,1.19308,1.19344,1.19308,1.1934,15800000.0
2008-04-25 03:38:00,1.1934,1.1936,1.1934,1.1934,17600000.0
2008-04-25 03:39:00,1.19301,1.19314,1.19255,1.19255,17600000.0
2008-04-25 03:40:00,1.19239,1.19279,1.19239,1.19247,10000000.0
2008-04-25 03:41:00,1.1925,1.19255,1.1924,1.19244,8600000.0
2008-04-25 03:42:00,1.19222,1.19281,1.19222,1.19256,9600000.0
2008-04-25 03:43:00,1.19245,1.19288,1.19245,1.19288,11000000.0
2008-04-25 03:44:00,1.19308,1.19391,1.19308,1.19391,6800000.0
2008-04-25 03:45:00,1.19334,1.19342,1.19317,1.19317,8000000.0
2008-04-25 03:46:00,1.19312,1.1935,1.19302,1.19312,18200000.0
2008-04-25 03:47:00,1.19321,1.19348,1.19305,1.19348,14000000.0
2008-04-25 03:48:00,1.19328,1.19379,1.19306,1.1931,9800000.0
2008-04-25 03:49:00,1.19329,1.19329,1.19306,1.19306,8400000.0
2008-04-25 03:50:00,1.1925,1.19313,1.1925,1.19305,15600000.0
2008-04-25 03:51:00,1.1938,1.1938,1.1936,1.1938,4800000.0
2008-04-25 03:52:00,1.19304,1.19304,1.1928,1.19301,4800000.0
2008-04-25 03:53:00,1.19327,1.19327,1.19288,1.19288,15200000.0
2008-04-25 03:54:00,1.19294,1.19305,1.19294,1.19305,2600000.0
2008-04-25 03:55:00,1.19333,1.19352,1.19333,1.19352,9000000.0
2008-04-25 03:56:00,1.1939,1.1942,1.1939,1.1941,18800000.0
2008-04-25 03:57:00,1.19367,1.19383,1.19343,1.19356,18800000.0
2008-04-25 03:58:00,1.19353,1.19382,1.19341,1.19341,9800000.0
2008-04-25 03:59:00,1.19353,1.19378,1.19322,1.19326,16200000.0
2008-04-25 04:00:00,1.19352,1.19352,1.19293,1.19293,5200000.0
2008-04-25 04:01:00,1.19316,1.19339,1.19291,1.19302,14200000.0
2008-04-25 04:02:00,1.19287,1.19293,1.19277,1.19277,4200000.0
2008-04-25 04:03:00,1.19297,1.19319,1.1929,1.1929,9000000.0
2008-04-25 04:05:00,1.19323,1.19323,1.19298,1.19298,2600000.0
2008-04-25 04:07:00,1.19311,1.19311,1.19295,1.19311,12200000.0
2008-04-25 04:08:00,1.19311,1.19345,1.19311,1.19316,11600000.0
2008-04-25 04:09:00,1.1932,1.19345,1.19309,1.19345,8200000.0
2008-04-25 04:11:00,1.1936,1.1936,1.1936,1.1936,8400000.0
2008-04-25 04:12:00,1.19321,1.1938,1.19308,1.19308,8400000.0
2008-04-25 04:14:00,1.19307,1.19338,1.19307,1.19331,9200000.0
2008-04-25 04:15:00,1.19331,1.19344,1.19319,1.19344,15400000.0
2008-04-25 04:16:00,1.19315,1.1935,1.19303,1.19303,12800000.0
2008-04-25 04:17:00,1.19334,1.19353,1.1931,1.1931,12000000.0
2008-04-25 04:18:00,1.19341,1.19341,1.19294,1.19294,7800000.0
2008-04-25 04:22:00,1.19294,1.19294,1.19275,1.19275,4800000.0
2008-04-25 04:23:00,1.19281,1.19294,1.19265,1.19285,7400000.0
2008-04-25 04:24:00,1.19294,1.19326,1.19258,1.19326,10200000.0
2008-04-25 04:25:00,1.19331,1.19374,1.19319,1.19374,9400000.0
2008-04-25 04:26:00,1.19311,1.19344,1.19311,1.19344,11400000.0
2008-04-25 04:27:00,1.19293,1.19337,1.1928,1.19307,8400000.0
2008-04-25 04:28:00,1.19296,1.19374,1.19289,1.19289,21800000.0
2008-04-25 04:29:00,1.19324,1.19324,1.19267,1.19271,6800000.0
2008-04-25 04:30:00,1.19291,1.19291,1.19285,1.19285,2600000.0
2008-04-25 04:31:00,1.19295,1.19295,1.19251,1.19287,13800000.0
2008-04-25 04:32:00,1.1928,1.1932,1.1928,1.1932,9400000.0
2008-04-25 04:33:00,1.193,1.1932,1.193,1.1932,9400000.0
2008-04-25 04:35:00,1.19265,1.19322,1.19262,1.19267,9400000.0
2008-04-25 04:36:00,1.19245,1.1929,1.19227,1.1929,9400000.0
2008-04-25 04:38:00,1.1932,1.1932,1.1932,1.1932,15600000.0
2008-04-25 04:40:00,1.19277,1.19304,1.19277,1.19282,15600000.0
2008-04-25 04:41:00,1.19305,1.19305,1.19262,1.19262,7600000.0
2008-04-25 04:42:00,1.19284,1.19328,1.19284,1.19295,10600000.0
2008-04-25 04:43:00,1.19299,1.19305,1.19282,1.19294,7800000.0
2008-04-25 04:44:00,1.19338,1.19354,1.19305,1.19305,18000000.0
2008-04-25 04:45:00,1.19329,1.1933,1.19293,1.19306,14200000.0
2008-04-25 04:46:00,1.19316,1.19335,1.19298,1.19332,13000000.0
2008-04-25 04:47:00,1.19285,1.19319,1.19285,1.19315,8800000.0
2008-04-25 04:48:00,1.1935,1.1935,1.19322,1.19341,14000000.0
2008-04-25 04:49:00,1.19329,1.19374,1.19329,1.19373,23600000.0
2008-04-25 04:50:00,1.19355,1.1937,1.1935,1.19356,12600000.0
2008-04-25 04:51:00,1.19355,1.19399,1.19355,1.1937,13200000.0
2008-04-25 04:52:00,1.1939,1.1939,1.19346,1.19346,15600000.0
2008-04-25 04:53:00,1.19348,1.19372,1.19348,1.19372,2600000.0
2008-04-25 04:54:00,1.19382,1.19386,1.19347,1.19365,14000000.0
2008-04-25 04:55:00,1.19337,1.19363,1.19331,1.19363,8400000.0
2008-04-25 04:56:00,1.19332,1.19362,1.1933,1.19362,9200000.0
2008-04-25 04:57:00,1.19354,1.19359,1.19336,1.19336,14800000.0
2008-04-25 04:58:00,1.19334,1.19379,1.19325,1.19325,19400000.0
2008-04-25 04:59:00,1.19354,1.19364,1.19338,1.19346,9400000.0
2008-04-25 05:00:00,1.19316,1.19338,1.19306,1.19318,11600000.0
2008-04-25 05:01:00,1.19287,1.19287,1.19284,1.19284,7600000.0
2008-04-25 05:02:00,1.19282,1.19302,1.19282,1.19302,6800000.0
2008-04-25 05:04:00,1.1929,1.19311,1.19288,1.1929,19400000.0
2008-04-25 05:05:00,1.19309,1.19333,1.19301,1.19316,9400000.0
2008-04-25 05:06:00,1.19337,1.19337,1.19304,1.19304,15200000.0
2008-04-25 05:07:00,1.19341,1.19357,1.19322,1.19339,9200000.0
2008-04-25 05:08:00,1.19363,1.19363,1.19315,1.19315,27400000.0
2008-04-25 05:09:00,1.1932,1.19366,1.19309,1.19366,22400000.0
2008-04-25 05:12:00,1.19346,1.19349,1.19343,1.19349,3600000.0
2008-04-25 05:13:00,1.19383,1.19383,1.19297,1.19328,26000000.0
2008-04-25 05:14:00,1.19296,1.19323,1.19256,1.19285,10400000.0
2008-04-25 05:15:00,1.19279,1.19321,1.19265,1.19287,17000000.0
2008-04-25 05:16:00,1.19285,1.19323,1.19283,1.19308,20200000.0
2008-04-25 05:17:00,1.19311,1.19319,1.19298,1.19298,4800000.0
2008-04-25 05:18:00,1.1932,1.1934,1.1932,1.1934,10800000.0
2008-04-25 05:19:00,1.19298,1.1932,1.19264,1.19297,10800000.0
2008-04-25 05:20:00,1.19294,1.19294,1.19254,1.19288,12000000.0
2008-04-25 05:21:00,1.19284,1.19284,1.19275,1.19275,3200000.0
2008-04-25 05:22:00,1.19271,1.19289,1.19271,1.19289,12000000.0
2008-04-25 05:23:00,1.19287,1.19318,1.19281,1.19282,12800000.0
2008-04-25 05:24:00,1.19307,1.19334,1.19277,1.19294,6800000.0
2008-04-25 05:25:00,1.19301,1.19313,1.19285,1.19294,9800000.0
2008-04-25 05:27:00,1.19264,1.19311,1.19264,1.19293,16400000.0
2008-04-25 05:29:00,1.19275,1.19353,1.19275,1.19311,11100000.0
2008-04-25 05:30:00,1.19319,1.19363,1.19319,1.19336,10000000.0
2008-04-25 05:31:00,1.19299,1.1936,1.19299,1.19312,15000000.0
2008-04-25 05:32:00,1.19288,1.19356,1.19277,1.19356,18000000.0
2008-04-25 05:33:00,1.19351,1.19353,1.19339,1.19339,3600000.0
2008-04-25 05:34:00,1.1938,1.1939,1.1938,1.1939,15800000.0
2008-04-25 05:36:00,1.19345,1.19389,1.19332,1.19347,15800000.0
2008-04-25 05:37:00,1.19369,1.19369,1.1932,1.19351,10000000.0
2008-04-25 05:38:00,1.19345,1.19372,1.19345,1.19362,12400000.0
2008-04-25 05:39:00,1.1941,1.1941,1.194,1.194,14200000.0
2008-04-25 05:40:00,1.19361,1.19361,1.19283,1.1933,14200000.0
2008-04-25 05:41:00,1.19327,1.1936,1.19313,1.19335,37600000.0
2008-04-25 05:42:00,1.19352,1.19383,1.19344,1.19352,12000000.0
2008-04-25 05:44:00,1.19356,1.19365,1.19356,1.19363,9200000.0
2008-04-25 05:46:00,1.19381,1.19431,1.19381,1.19393,12400000.0
2008-04-25 05:47:00,1.1938,1.1938,1.19309,1.19309,6600000.0
2008-04-25 05:48:00,1.19313,1.19333,1.19305,1.19305,4800000.0
2008-04-25 05:49:00,1.19359,1.19359,1.19304,1.1931,25200000.0
2008-04-25 05:50:00,1.19275,1.1935,1.19275,1.1935,20000000.0
2008-04-25 05:51:00,1.194,1.194,1.1939,1.1939,2600000.0
2008-04-25 05:52:00,1.1938,1.1939,1.1936,1.1938,2600000.0
2008-04-25 05:53:00,1.19325,1.19327,1.19325,1.19327,2600000.0
2008-04-25 05:54:00,1.19288,1.19333,1.19288,1.19302,9600000.0
2008-04-25 05:55:00,1.19305,1.19334,1.19292,1.19293,12800000.0
2008-04-25 05:56:00,1.19294,1.19294,1.19264,1.19287,15000000.0
2008-04-25 05:57:00,1.19252,1.19268,1.19241,1.19255,7200000.0
2008-04-25 05:58:00,1.1932,1.1932,1.193,1.193,10000000.0
2008-04-25 05:59:00,1.19248,1.19317,1.19248,1.19295,10000000.0
2008-04-25 06:00:00,1.19326,1.19356,1.19322,1.19356,4200000.0
2008-04-25 06:01:00,1.19428,1.19428,1.19315,1.19329,23200000.0
2008-04-25 06:02:00,1.19386,1.19399,1.1938,1.19385,12000000.0
2008-04-25 06:03:00,1.1934,1.19422,1.1934,1.19422,15400000.0
2008-04-25 06:04:00,1.1942,1.1942,1.19389,1.19403,13600000.0
2008-04-25 06:05:00,1.19417,1.19419,1.19392,1.19419,10400000.0
2008-04-25 06:06:00,1.19431,1.19455,1.194,1.194,10600000.0
2008-04-25 06:07:00,1.19392,1.19392,1.19372,1.19389,12800000.0
2008-04-25 06:08:00,1.19331,1.19416,1.19327,1.19327,10600000.0
2008-04-25 06:09:00,1.19319,1.19357,1.19307,1.19322,14600000.0
2008-04-25 06:10:00,1.19322,1.19366,1.19322,1.19366,14400000.0
2008-04-25 06:11:00,1.19414,1.19451,1.19386,1.1941,8800000.0
2008-04-25 06:12:00,1.19435,1.19465,1.194,1.1941,11000000.0
2008-04-25 06:13:00,1.19435,1.19435,1.19375,1.19398,29000000.0
2008-04-25 06:14:00,1.19381,1.19402,1.19369,1.19379,35400000.0
2008-04-25 06:15:00,1.19329,1.19382,1.19329,1.19371,15800000.0
2008-04-25 06:16:00,1.1943,1.1943,1.194,1.1942,16000000.0
2008-04-25 06:17:00,1.19348,1.1941,1.19321,1.1941,16000000.0
2008-04-25 06:18:00,1.19401,1.19413,1.19387,1.19403,7200000.0
2008-04-25 06:19:00,1.19363,1.19409,1.19363,1.19374,7800000.0
2008-04-25 06:20:00,1.1942,1.1942,1.1939,1.1939,13200000.0
2008-04-25 06:21:00,1.19373,1.19436,1.19357,1.19369,13200000.0
2008-04-25 06:22:00,1.1941,1.19442,1.19349,1.19399,13800000.0
2008-04-25 06:23:00,1.19419,1.19419,1.19363,1.19391,10400000.0
2008-04-25 06:24:00,1.1944,1.1944,1.1942,1.1942,9200000.0
2008-04-25 06:25:00,1.19353,1.19353,1.19283,1.19283,9200000.0
2008-04-25 06:26:00,1.19288,1.19308,1.19288,1.19299,21600000.0
2008-04-25 06:27:00,1.19321,1.19358,1.19321,1.19339,21100000.0
2008-04-25 06:28:00,1.19355,1.19369,1.19355,1.19369,2600000.0
2008-04-25 06:29:00,1.194,1.19428,1.194,1.19406,9800000.0
2008-04-25 06:30:00,1.19322,1.19334,1.19322,1.19334,8200000.0
2008-04-25 06:31:00,1.19351,1.19351,1.19318,1.19332,11400000.0
2008-04-25 06:32:00,1.19306,1.19352,1.19306,1.19352,10800000.0
2008-04-25 06:33:00,1.19371,1.19406,1.19349,1.19406,13400000.0
2008-04-25 06:34:00,1.19383,1.19383,1.1937,1.19375,3600000.0
2008-04-25 06:35:00,1.19366,1.19366,1.19306,1.19306,5800000.0
2008-04-25 06:36:00,1.19353,1.19362,1.19353,1.19355,5000000.0
2008-04-25 06:37:00,1.19353,1.19391,1.1933,1.19368,17400000.0
2008-04-25 06:38:00,1.19352,1.19372,1.19352,1.19372,3200000.0
2008-04-25 06:39:00,1.19361,1.19399,1.19361,1.19398,14200000.0
2008-04-25 06:40:00,1.19384,1.19437,1.1937,1.1937,21200000.0
2008-04-25 06:41:00,1.19365,1.19421,1.19365,1.19421,19600000.0
2008-04-25 06:42:00,1.19438,1.19455,1.19415,1.19415,17800000.0
2008-04-25 06:43:00,1.19426,1.19465,1.19426,1.19439,9800000.0
2008-04-25 06:44:00,1.1945,1.1945,1.19383,1.19392,17200000.0
2008-04-25 06:45:00,1.19404,1.19449,1.19401,1.19449,19000000.0
2008-04-25 06:46:00,1.19418,1.19435,1.19395,1.19435,16200000.0
2008-04-25 06:47:00,1.19432,1.19432,1.19375,1.19387,14400000.0
2008-04-25 06:48:00,1.19416,1.19428,1.19409,1.19428,10200000.0
2008-04-25 06:49:00,1.19409,1.19475,1.19409,1.19411,15600000.0
2008-04-25 06:50:00,1.19381,1.1942,1.1938,1.1938,6400000.0
2008-04-25 06:51:00,1.19381,1.19407,1.19374,1.19378,14800000.0
2008-04-25 06:52:00,1.19379,1.19456,1.19379,1.19451,11000000.0
2008-04-25 06:53:00,1.1951,1.1951,1.1951,1.1951,14400000.0
2008-04-25 06:54:00,1.19485,1.19532,1.19461,1.19465,14400000.0
2008-04-25 06:55:00,1.1954,1.1954,1.19494,1.19507,8200000.0
2008-04-25 06:56:00,1.19519,1.19526,1.1951,1.19526,21200000.0
2008-04-25 06:57:00,1.19504,1.1951,1.19485,1.19488,28200000.0
2008-04-25 06:58:00,1.19532,1.19532,1.1943,1.19442,7800000.0
2008-04-25 06:59:00,1.19468,1.19484,1.19468,1.19473,12000000.0
2008-04-25 07:00:00,1.19441,1.19492,1.19441,1.19492,12000000.0
2008-04-25 07:01:00,1.19477,1.19511,1.19477,1.19511,2600000.0
2008-04-25 07:02:00,1.19483,1.19489,1.19461,1.19465,9400000.0
2008-04-25 07:03:00,1.19482,1.19521,1.19468,1.19489,11400000.0
2008-04-25 07:04:00,1.1951,1.19556,1.19496,1.19556,16400000.0
2008-04-25 07:05:00,1.19516,1.19525,1.19501,1.19501,11600000.0
2008-04-25 07:06:00,1.19479,1.1948,1.19469,1.19473,10200000.0
2008-04-25 07:07:00,1.19488,1.19488,1.19451,1.19467,13600000.0
2008-04-25 07:08:00,1.19471,1.19497,1.19471,1.19479,19800000.0
2008-04-25 07:09:00,1.19457,1.19507,1.19456,1.19482,12600000.0
2008-04-25 07:10:00,1.19475,1.19482,1.1945,1.1947,10200000.0
2008-04-25 07:11:00,1.1948,1.1948,1.19409,1.19432,10400000.0
2008-04-25 07:12:00,1.19532,1.19532,1.19482,1.19482,11400000.0
2008-04-25 07:13:00,1.1948,1.19506,1.1946,1.19482,13800000.0
2008-04-25 07:14:00,1.19465,1.1953,1.19458,1.195,13200000.0
2008-04-25 07:15:00,1.19476,1.19526,1.1943,1.19518,24000000.0
2008-04-25 07:16:00,1.19496,1.19509,1.19465,1.19485,16000000.0
2008-04-25 07:17:00,1.19502,1.19551,1.19481,1.19502,18600000.0
2008-04-25 07:18:00,1.19499,1.19508,1.19455,1.19462,21000000.0
2008-04-25 07:19:00,1.19483,1.19509,1.19471,1.19485,20200000.0
2008-04-25 07:20:00,1.19479,1.19501,1.19477,1.19485,12800000.0
2008-04-25 07:21:00,1.1953,1.1953,1.1953,1.1953,8200000.0
2008-04-25 07:22:00,1.19482,1.19502,1.19469,1.19502,8200000.0
2008-04-25 07:23:00,1.19465,1.19465,1.19453,1.19453,2000000.0
2008-04-25 07:24:00,1.1945,1.19482,1.19449,1.19457,9600000.0
2008-04-25 07:25:00,1.19397,1.19496,1.19397,1.19416,23000000.0
2008-04-25 07:26:00,1.19411,1.19454,1.19399,1.19444,23200000.0
2008-04-25 07:27:00,1.19435,1.19454,1.19413,1.19421,11600000.0
2008-04-25 07:28:00,1.19456,1.19466,1.19419,1.19466,6800000.0
2008-04-25 07:29:00,1.19429,1.1945,1.19401,1.19446,17600000.0
2008-04-25 07:30:00,1.19462,1.19462,1.19383,1.19385,6200000.0
2008-04-25 07:31:00,1.19383,1.19385,1.19356,1.19356,11600000.0
2008-04-25 07:32:00,1.19419,1.19423,1.19354,1.19354,15400000.0
2008-04-25 07:33:00,1.19329,1.1939,1.19329,1.1939,12800000.0
2008-04-25 07:34:00,1.19416,1.19416,1.1938,1.19388,5200000.0
2008-04-25 07:35:00,1.19376,1.19407,1.19376,1.19407,3200000.0
2008-04-25 07:36:00,1.19355,1.19425,1.19355,1.19396,18800000.0
2008-04-25 07:37:00,1.19414,1.19421,1.19344,1.19344,18600000.0
2008-04-25 07:38:00,1.19386,1.1941,1.19371,1.19375,11200000.0
2008-04-25 07:39:00,1.19343,1.19385,1.19343,1.19385,10200000.0
2008-04-25 07:40:00,1.19374,1.19413,1.19374,1.19413,15000000.0
2008-04-25 07:41:00,1.19442,1.19442,1.19375,1.19402,21200000.0
2008-04-25 07:42:00,1.19394,1.19425,1.19378,1.19378,18600000.0
2008-04-25 07:43:00,1.19408,1.19448,1.1938,1.19391,12600000.0
2008-04-25 07:44:00,1.19385,1.19453,1.19385,1.19453,8400000.0
2008-04-25 07:45:00,1.19444,1.19471,1.1943,1.19438,5600000.0
2008-04-25 07:46:00,1.19436,1.19496,1.19417,1.19417,12400000.0
2008-04-25 07:47:00,1.1943,1.19431,1.19371,1.19376,23000000.0
2008-04-25 07:48:00,1.19371,1.19401,1.19367,1.19375,11600000.0
2008-04-25 07:49:00,1.19387,1.19432,1.19387,1.19432,11800000.0
2008-04-25 07:50:00,1.19435,1.19435,1.19338,1.19338,14000000.0
2008-04-25 07:51:00,1.19364,1.19396,1.19364,1.1938,18600000.0
2008-04-25 07:52:00,1.1936,1.19388,1.19339,1.19368,19800000.0
2008-04-25 07:53:00,1.19359,1.19368,1.19355,1.19366,11800000.0
2008-04-25 07:54:00,1.1943,1.1943,1.1943,1.1943,14800000.0
2008-04-25 07:55:00,1.19395,1.1941,1.19373,1.19407,14800000.0
2008-04-25 07:56:00,1.19415,1.19415,1.19363,1.19379,7400000.0
2008-04-25 07:57:00,1.19417,1.19431,1.19381,1.19381,12000000.0
2008-04-25 07:58:00,1.19378,1.19381,1.19368,1.19376,6200000.0
2008-04-25 07:59:00,1.19397,1.19411,1.19352,1.19397,18600000.0
2008-04-25 08:00:00,1.19378,1.19412,1.1937,1.19412,17600000.0
2008-04-25 08:01:00,1.19397,1.19429,1.19397,1.1942,19400000.0
2008-04-25 08:02:00,1.19425,1.19425,1.19357,1.19357,12600000.0
2008-04-25 08:03:00,1.1944,1.1946,1.1944,1.1944,23400000.0
2008-04-25 08:04:00,1.19363,1.19385,1.19335,1.19362,23400000.0
2008-04-25 08:05:00,1.19357,1.19406,1.19357,1.19406,11200000.0
2008-04-25 08:06:00,1.19366,1.19376,1.19351,1.19366,11000000.0
2008-04-25 08:07:00,1.19379,1.19386,1.1935,1.19355,21000000.0
2008-04-25 08:08:00,1.19372,1.19411,1.19362,1.19408,16400000.0
2008-04-25 08:09:00,1.19383,1.19404,1.1935,1.1935,14200000.0
2008-04-25 08:10:00,1.19389,1.19413,1.19389,1.19413,4200000.0
2008-04-25 08:11:00,1.19425,1.19425,1.19389,1.19402,11800000.0
2008-04-25 08:12:00,1.19377,1.19412,1.1935,1.1935,16800000.0
2008-04-25 08:13:00,1.1935,1.19444,1.1935,1.19434,9600000.0
2008-04-25 08:14:00,1.19419,1.19466,1.19419,1.19438,22800000.0
2008-04-25 08:15:00,1.19423,1.1947,1.19423,1.19437,11000000.0
2008-04-25 08:16:00,1.19447,1.19447,1.19423,1.19433,17200000.0
2008-04-25 08:17:00,1.19442,1.19467,1.19401,1.19432,12600000.0
2008-04-25 08:18:00,1.19429,1.19482,1.19406,1.19457,19000000.0
2008-04-25 08:19:00,1.19438,1.19451,1.19419,1.19451,19600000.0
2008-04-25 08:20:00,1.1947,1.1951,1.1947,1.1949,33800000.0
2008-04-25 08:21:00,1.19462,1.19475,1.19436,1.19446,33800000.0
2008-04-25 08:22:00,1.19447,1.19458,1.19417,1.19422,22600000.0
2008-04-25 08:23:00,1.1941,1.19435,1.19385,1.19397,16400000.0
2008-04-25 08:24:00,1.19443,1.19443,1.19379,1.19379,12200000.0
2008-04-25 08:25:00,1.19431,1.19472,1.19431,1.1945,10000000.0
2008-04-25 08:26:00,1.19491,1.19512,1.19465,1.19512,9200000.0
2008-04-25 08:27:00,1.19534,1.19534,1.19475,1.19475,4200000.0
2008-04-25 08:28:00,1.19489,1.19494,1.19457,1.19457,21800000.0
2008-04-25 08:29:00,1.19455,1.19495,1.1945,1.19455,13000000.0
2008-04-25 08:30:00,1.19452,1.19498,1.19437,1.19479,9400000.0
2008-04-25 08:31:00,1.19434,1.19518,1.19434,1.19474,13000000.0
2008-04-25 08:32:00,1.19444,1.19481,1.1944,1.19481,11600000.0
2008-04-25 08:33:00,1.19438,1.19438,1.19397,1.19397,7600000.0
2008-04-25 08:34:00,1.19424,1.19428,1.19378,1.19378,10800000.0
2008-04-25 08:35:00,1.194,1.19495,1.194,1.19456,11200000.0
2008-04-25 08:36:00,1.19422,1.19467,1.19408,1.19408,17800000.0
2008-04-25 08:37:00,1.19441,1.19505,1.19412,1.1945,21600000.0
2008-04-25 08:38:00,1.19443,1.19482,1.19443,1.19462,17200000.0
2008-04-25 08:39:00,1.19473,1.19482,1.19452,1.19457,7600000.0
2008-04-25 08:40:00,1.19464,1.19548,1.19463,1.19471,16400000.0
2008-04-25 08:41:00,1.19451,1.1948,1.19395,1.19447,12000000.0
2008-04-25 08:42:00,1.19452,1.19471,1.19436,1.19456,17800000.0
2008-04-25 08:43:00,1.19506,1.19506,1.1944,1.19465,8800000.0
2008-04-25 08:44:00,1.19469,1.19497,1.19455,1.19497,10600000.0
2008-04-25 08:45:00,1.19439,1.19466,1.19437,1.19439,10400000.0
2008-04-25 08:46:00,1.1945,1.19474,1.1945,1.19474,11800000.0
2008-04-25 08:47:00,1.19503,1.19533,1.19485,1.19517,11000000.0
2008-04-25 08:48:00,1.19464,1.19506,1.19457,1.19468,20000000.0
2008-04-25 08:49:00,1.19494,1.19494,1.19486,1.1949,9800000.0
2008-04-25 08:50:00,1.19504,1.19542,1.19496,1.19513,16800000.0
2008-04-25 08:51:00,1.19552,1.19553,1.19534,1.19544,19400000.0
2008-04-25 08:52:00,1.19537,1.19548,1.19517,1.19548,14600000.0
2008-04-25 08:53:00,1.19533,1.19533,1.19435,1.19448,13600000.0
2008-04-25 08:54:00,1.19501,1.19544,1.19497,1.19509,11200000.0
2008-04-25 08:55:00,1.19513,1.19536,1.19513,1.19536,16000000.0
2008-04-25 08:56:00,1.19515,1.19515,1.19472,1.19481,9000000.0
2008-04-25 08:57:00,1.19571,1.19571,1.1954,1.19551,13200000.0
2008-04-25 08:58:00,1.19544,1.19573,1.19518,1.19531,13200000.0
2008-04-25 08:59:00,1.19605,1.19612,1.19565,1.19565,8800000.0
2008-04-25 09:00:00,1.19569,1.19593,1.19565,1.19589,15800000.0
2008-04-25 09:01:00,1.19571,1.19628,1.19562,1.19628,19800000.0
2008-04-25 09:02:00,1.19629,1.19672,1.19603,1.19613,10000000.0
2008-04-25 09:03:00,1.19573,1.19598,1.1955,1.19581,15000000.0
2008-04-25 09:04:00,1.196,1.19646,1.19573,1.19573,10800000.0
2008-04-25 09:05:00,1.19566,1.19651,1.19566,1.19651,19200000.0
2008-04-25 09:06:00,1.19638,1.19663,1.19606,1.19658,15400000.0
2008-04-25 09:07:00,1.19536,1.19642,1.19531,1.19642,10000000.0
2008-04-25 09:08:00,1.19657,1.19657,1.19606,1.19606,10200000.0
2008-04-25 09:09:00,1.19627,1.19627,1.19566,1.19566,15400000.0
2008-04-25 09:10:00,1.19527,1.19591,1.19527,1.19591,16000000.0
2008-04-25 09:11:00,1.19592,1.196,1.1953,1.196,13200000.0
2008-04-25 09:12:00,1.19641,1.19641,1.19595,1.19617,22000000.0
2008-04-25 09:13:00,1.19615,1.19623,1.19578,1.19578,8800000.0
2008-04-25 09:14:00,1.19549,1.19556,1.19513,1.19522,9800000.0
2008-04-25 09:15:00,1.1953,1.19533,1.19515,1.19515,6800000.0
2008-04-25 09:16:00,1.19507,1.19542,1.19501,1.19542,9400000.0
2008-04-25 09:17:00,1.19487,1.19534,1.19478,1.19489,13400000.0
2008-04-25 09:18:00,1.19496,1.19496,1.19471,1.19486,8600000.0
2008-04-25 09:19:00,1.19455,1.19504,1.19433,1.19503,17000000.0
2008-04-25 09:20:00,1.19491,1.19491,1.19435,1.19435,11200000.0
2008-04-25 09:21:00,1.19424,1.19424,1.19371,1.19378,20000000.0
2008-04-25 09:22:00,1.1937,1.19433,1.1937,1.1938,8400000.0
2008-04-25 09:23:00,1.19397,1.19446,1.19397,1.19416,20400000.0
2008-04-25 09:24:00,1.19437,1.19448,1.19387,1.19436,13200000.0
2008-04-25 09:25:00,1.19438,1.19464,1.19436,1.19436,12400000.0
2008-04-25 09:26:00,1.19466,1.19493,1.19443,1.19461,10600000.0
2008-04-25 09:27:00,1.19474,1.19474,1.19334,1.19397,11600000.0
2008-04-25 09:28:00,1.19386,1.19425,1.19376,1.19425,13600000.0
2008-04-25 09:29:00,1.19378,1.19446,1.19378,1.19408,7400000.0
2008-04-25 09:30:00,1.19376,1.19425,1.19376,1.19425,14600000.0
2008-04-25 09:31:00,1.19469,1.19472,1.19413,1.19413,10600000.0
2008-04-25 09:32:00,1.19328,1.19345,1.19323,1.19342,11400000.0
2008-04-25 09:33:00,1.19336,1.19373,1.19271,1.19271,23800000.0
2008-04-25 09:34:00,1.19318,1.19349,1.19274,1.19333,18400000.0
2008-04-25 09:35:00,1.19327,1.19365,1.19315,1.19353,15000000.0
2008-04-25 09:36:00,1.19408,1.1941,1.19408,1.1941,2600000.0
2008-04-25 09:37:00,1.19462,1.19462,1.19412,1.19417,11600000.0
2008-04-25 09:38:00,1.19414,1.19426,1.1938,1.19413,15400000.0
2008-04-25 09:39:00,1.19418,1.19418,1.19357,1.19357,13000000.0
2008-04-25 09:40:00,1.19343,1.19402,1.19343,1.19354,18000000.0
2008-04-25 09:41:00,1.19396,1.19396,1.1932,1.19355,10000000.0
2008-04-25 09:42:00,1.19349,1.19362,1.19326,1.19326,8800000.0
2008-04-25 09:43:00,1.19331,1.19364,1.1932,1.19348,10600000.0
2008-04-25 09:44:00,1.19339,1.19373,1.19339,1.19355,16000000.0
2008-04-25 09:45:00,1.19322,1.1933,1.19283,1.19283,16200000.0
2008-04-25 09:46:00,1.19309,1.19309,1.19277,1.19309,11800000.0
2008-04-25 09:47:00,1.19308,1.19347,1.19263,1.19347,12000000.0
2008-04-25 09:48:00,1.19333,1.19363,1.19309,1.19309,13000000.0
2008-04-25 09:49:00,1.19306,1.19396,1.19306,1.19348,16200000.0
2008-04-25 09:50:00,1.19342,1.19347,1.19292,1.19334,17000000.0
2008-04-25 09:51:00,1.1937,1.19401,1.19357,1.19379,21800000.0
2008-04-25 09:52:00,1.1936,1.19373,1.19346,1.19352,22600000.0
2008-04-25 09:53:00,1.19465,1.19465,1.194,1.19418,23200000.0
2008-04-25 09:54:00,1.19375,1.19412,1.19375,1.19412,13600000.0
2008-04-25 09:55:00,1.19388,1.19411,1.19373,1.19408,12800000.0
2008-04-25 09:56:00,1.19379,1.19379,1.19351,1.19351,3200000.0
2008-04-25 09:57:00,1.19309,1.19419,1.19309,1.19393,11800000.0
2008-04-25 09:58:00,1.19413,1.19413,1.19336,1.19344,24600000.0
2008-04-25 09:59:00,1.19272,1.19285,1.19219,1.19219,11600000.0
2008-04-25 10:00:00,1.19271,1.193,1.19269,1.19287,24200000.0
2008-04-25 10:01:00,1.19268,1.19357,1.19258,1.19357,12200000.0
2008-04-25 10:02:00,1.19347,1.19376,1.19292,1.19374,17600000.0
2008-04-25 10:03:00,1.19323,1.19388,1.19289,1.19298,9000000.0
2008-04-25 10:04:00,1.1928,1.1935,1.1928,1.1935,5800000.0
2008-04-25 10:05:00,1.19343,1.19369,1.19319,1.19338,21000000.0
2008-04-25 10:06:00,1.1934,1.1934,1.19241,1.1926,20600000.0
2008-04-25 10:07:00,1.1936,1.19375,1.19336,1.19366,32400000.0
2008-04-25 10:08:00,1.19328,1.19365,1.19309,1.19315,13200000.0
2008-04-25 10:09:00,1.19326,1.19368,1.19326,1.19343,10600000.0
2008-04-25 10:10:00,1.19339,1.19349,1.19291,1.19345,18400000.0
2008-04-25 10:11:00,1.19351,1.19351,1.19258,1.19297,21600000.0
2008-04-25 10:12:00,1.1934,1.19383,1.1934,1.19356,17000000.0
2008-04-25 10:13:00,1.19347,1.19347,1.19281,1.19281,14600000.0
2008-04-25 10:14:00,1.19249,1.19292,1.19197,1.19197,17000000.0
2008-04-25 10:15:00,1.19213,1.19243,1.19187,1.19213,13000000.0
2008-04-25 10:16:00,1.19151,1.19177,1.19134,1.19177,15000000.0
2008-04-25 10:17:00,1.19171,1.19192,1.19139,1.19139,6800000.0
2008-04-25 10:18:00,1.19146,1.19154,1.19117,1.19117,5600000.0
2008-04-25 10:19:00,1.19139,1.19139,1.19129,1.19129,6800000.0
2008-04-25 10:20:00,1.19127,1.19142,1.19087,1.19114,20600000.0
2008-04-25 10:21:00,1.19129,1.19186,1.19126,1.19154,18400000.0
2008-04-25 10:22:00,1.19176,1.1919,1.19152,1.1919,11600000.0
2008-04-25 10:23:00,1.19138,1.192,1.19138,1.19185,22400000.0
2008-04-25 10:24:00,1.19168,1.19194,1.1914,1.19159,12600000.0
2008-04-25 10:25:00,1.19159,1.19159,1.1908,1.19088,20200000.0
2008-04-25 10:26:00,1.19111,1.19144,1.19089,1.19089,6600000.0
2008-04-25 10:27:00,1.1911,1.1911,1.18997,1.19071,11600000.0
2008-04-25 10:28:00,1.19099,1.19105,1.19078,1.19105,8400000.0
2008-04-25 10:29:00,1.19072,1.19138,1.19071,1.19071,14000000.0
2008-04-25 10:30:00,1.19058,1.19102,1.19042,1.19102,14800000.0
2008-04-25 10:31:00,1.19131,1.19157,1.19115,1.19149,20600000.0
2008-04-25 10:32:00,1.19179,1.19207,1.19171,1.19171,11800000.0
2008-04-25 10:33:00,1.19143,1.19163,1.19106,1.19106,27800000.0
2008-04-25 10:34:00,1.19066,1.19117,1.19066,1.19088,15000000.0
2008-04-25 10:35:00,1.19069,1.1907,1.19012,1.19034,15400000.0
2008-04-25 10:36:00,1.1907,1.19073,1.1901,1.1901,10600000.0
2008-04-25 10:37:00,1.1904,1.1904,1.19006,1.19016,8400000.0
2008-04-25 10:38:00,1.19093,1.19093,1.19037,1.19064,12200000.0
2008-04-25 10:39:00,1.19026,1.19062,1.18999,1.19041,8800000.0
2008-04-25 10:40:00,1.19089,1.19118,1.19072,1.19072,6800000.0
2008-04-25 10:41:00,1.1906,1.19086,1.19031,1.19068,15200000.0
2008-04-25 10:42:00,1.19069,1.19088,1.19045,1.19076,24000000.0
2008-04-25 10:43:00,1.19053,1.1911,1.19051,1.19068,14000000.0
2008-04-25 10:44:00,1.19086,1.19086,1.19039,1.19056,11600000.0
2008-04-25 10:45:00,1.19064,1.19085,1.1904,1.1904,10000000.0
2008-04-25 10:46:00,1.19044,1.19073,1.1901,1.1904,18600000.0
2008-04-25 10:47:00,1.19058,1.19107,1.19036,1.1906,20600000.0
2008-04-25 10:48:00,1.19171,1.19171,1.19087,1.19138,11200000.0
2008-04-25 10:49:00,1.19082,1.19104,1.19057,1.19057,22400000.0
2008-04-25 10:50:00,1.19041,1.19086,1.19031,1.1904,6800000.0
2008-04-25 10:51:00,1.19055,1.19092,1.19055,1.19081,16400000.0
2008-04-25 10:52:00,1.19067,1.19135,1.19067,1.19135,10000000.0
2008-04-25 10:53:00,1.19087,1.19087,1.19028,1.19028,13800000.0
2008-04-25 10:54:00,1.19027,1.19077,1.19023,1.19037,15800000.0
2008-04-25 10:55:00,1.19048,1.19143,1.19048,1.1911,13400000.0
2008-04-25 10:56:00,1.19137,1.19146,1.19103,1.19103,13000000.0
2008-04-25 10:57:00,1.19089,1.19135,1.19089,1.19094,16800000.0
2008-04-25 10:58:00,1.19113,1.19113,1.19034,1.19075,11000000.0
2008-04-25 10:59:00,1.19091,1.19107,1.19028,1.19066,11000000.0
2008-04-25 11:00:00,1.1918,1.19185,1.19146,1.19185,25400000.0
2008-04-25 11:01:00,1.19133,1.19168,1.19124,1.19168,10600000.0
2008-04-25 11:02:00,1.19146,1.19146,1.19064,1.19064,19000000.0
2008-04-25 11:03:00,1.19097,1.19103,1.19042,1.19059,16800000.0
2008-04-25 11:04:00,1.1908,1.19092,1.19067,1.19083,21400000.0
2008-04-25 11:05:00,1.19119,1.19119,1.19047,1.19074,13600000.0
2008-04-25 11:06:00,1.19058,1.19108,1.19041,1.19053,18200000.0
2008-04-25 11:07:00,1.19085,1.19122,1.1902,1.1908,13800000.0
2008-04-25 11:08:00,1.19083,1.19114,1.19083,1.19101,15200000.0
2008-04-25 11:09:00,1.19092,1.19115,1.19053,1.19053,12600000.0
2008-04-25 11:10:00,1.1907,1.19133,1.1907,1.19084,15800000.0
2008-04-25 11:11:00,1.19044,1.19134,1.19044,1.1906,16800000.0
2008-04-25 11:12:00,1.19045,1.19068,1.19027,1.19027,22200000.0
2008-04-25 11:13:00,1.19028,1.1903,1.18995,1.19014,13800000.0
2008-04-25 11:14:00,1.19023,1.19023,1.18973,1.18978,18000000.0
2008-04-25 11:15:00,1.18992,1.19044,1.18992,1.19014,11000000.0
2008-04-25 11:16:00,1.19025,1.19091,1.19025,1.19091,18800000.0
2008-04-25 11:17:00,1.19089,1.19132,1.19089,1.19132,12200000.0
2008-04-25 11:18:00,1.1905,1.19067,1.19045,1.19067,6800000.0
2008-04-25 11:19:00,1.19099,1.19099,1.19029,1.19063,15800000.0
2008-04-25 11:20:00,1.19035,1.19048,1.19014,1.19027,15600000.0
2008-04-25 11:21:00,1.19062,1.19087,1.19052,1.19076,10400000.0
2008-04-25 11:22:00,1.19124,1.1915,1.19054,1.19054,16800000.0
2008-04-25 11:23:00,1.19083,1.19098,1.19036,1.19098,23600000.0
2008-04-25 11:24:00,1.19057,1.19092,1.19048,1.19058,22000000.0
2008-04-25 11:25:00,1.19093,1.19094,1.19045,1.19078,27400000.0
2008-04-25 11:26:00,1.19073,1.19091,1.19019,1.19091,11600000.0
2008-04-25 11:27:00,1.19078,1.19078,1.19042,1.19054,12400000.0
2008-04-25 11:28:00,1.19062,1.19103,1.19044,1.19044,11200000.0
2008-04-25 11:29:00,1.19076,1.1913,1.19071,1.19071,18200000.0
2008-04-25 11:30:00,1.1904,1.19053,1.18997,1.18997,13200000.0
2008-04-25 11:31:00,1.19016,1.19016,1.18981,1.19001,8600000.0
2008-04-25 11:32:00,1.18992,1.19011,1.18967,1.19011,13000000.0
2008-04-25 11:33:00,1.19058,1.19086,1.1903,1.19041,12800000.0
2008-04-25 11:34:00,1.19012,1.19058,1.19012,1.19034,22800000.0
2008-04-25 11:35:00,1.19051,1.19051,1.19004,1.19008,11800000.0
2008-04-25 11:36:00,1.19028,1.19046,1.19003,1.19022,16000000.0
2008-04-25 11:37:00,1.19028,1.19085,1.19019,1.19085,15000000.0
2008-04-25 11:38:00,1.19075,1.19137,1.19051,1.19137,10400000.0
2008-04-25 11:39:00,1.19084,1.19084,1.19031,1.19052,10200000.0
2008-04-25 11:40:00,1.19031,1.19075,1.19031,1.19031,15600000.0
2008-04-25 11:41:00,1.19103,1.19109,1.19072,1.19093,17400000.0
2008-04-25 11:42:00,1.19108,1.19126,1.19066,1.19082,21800000.0
2008-04-25 11:43:00,1.19095,1.19121,1.1907,1.19098,24200000.0
2008-04-25 11:44:00,1.1913,1.1913,1.19091,1.19095,10800000.0
2008-04-25 11:45:00,1.19091,1.19112,1.19071,1.1909,10600000.0
2008-04-25 11:46:00,1.19103,1.19134,1.19085,1.19085,22000000.0
2008-04-25 11:47:00,1.19127,1.19151,1.19068,1.19151,18000000.0
2008-04-25 11:48:00,1.19125,1.19154,1.19085,1.19085,15800000.0
2008-04-25 11:49:00,1.19084,1.19103,1.19075,1.19075,6200000.0
2008-04-25 11:50:00,1.19097,1.19097,1.19065,1.19065,24200000.0
2008-04-25 11:51:00,1.19035,1.19079,1.19015,1.19079,40800000.0
2008-04-25 11:52:00,1.19044,1.19055,1.19013,1.19051,9800000.0
2008-04-25 11:53:00,1.19006,1.19028,1.19002,1.19009,10000000.0
2008-04-25 11:54:00,1.1905,1.19085,1.19009,1.19009,17000000.0
2008-04-25 11:55:00,1.19052,1.1912,1.19052,1.19065,17200000.0
2008-04-25 11:56:00,1.19069,1.19105,1.19069,1.19105,17800000.0
2008-04-25 11:57:00,1.19072,1.19072,1.19013,1.19055,12000000.0
2008-04-25 11:58:00,1.19071,1.19091,1.1905,1.19053,15400000.0
2008-04-25 11:59:00,1.19073,1.19073,1.19035,1.19043,11600000.0
2008-04-25 12:00:00,1.19092,1.19092,1.19007,1.19007,13800000.0
2008-04-25 12:01:00,1.18967,1.19008,1.18967,1.19008,9400000.0
2008-04-25 12:02:00,1.19059,1.19104,1.19039,1.19103,16400000.0
2008-04-25 12:03:00,1.19105,1.19108,1.1906,1.19081,7200000.0
2008-04-25 12:04:00,1.19069,1.19088,1.19047,1.19047,14000000.0
2008-04-25 12:05:00,1.18963,1.19025,1.18963,1.18999,15400000.0
2008-04-25 12:06:00,1.18986,1.19021,1.18984,1.19009,12200000.0
2008-04-25 12:07:00,1.19023,1.19023,1.18984,1.18984,17200000.0
2008-04-25 12:08:00,1.1896,1.18972,1.18936,1.18936,9400000.0
2008-04-25 12:09:00,1.18959,1.19,1.18955,1.18978,6800000.0
2008-04-25 12:10:00,1.1903,1.19081,1.19022,1.19046,24000000.0
2008-04-25 12:11:00,1.19054,1.19054,1.19015,1.19015,5800000.0
2008-04-25 12:12:00,1.19009,1.19025,1.18968,1.19006,16200000.0
2008-04-25 12:13:00,1.19031,1.19046,1.19031,1.19043,11600000.0
2008-04-25 12:14:00,1.19054,1.19078,1.19035,1.19062,21800000.0
2008-04-25 12:15:00,1.1907,1.1908,1.1907,1.1907,31600000.0
2008-04-25 12:16:00,1.18994,1.19024,1.18989,1.1901,31600000.0
2008-04-25 12:17:00,1.18985,1.18985,1.18984,1.18984,4000000.0
2008-04-25 12:18:00,1.18967,1.18968,1.18935,1.18964,16600000.0
2008-04-25 12:19:00,1.18955,1.19017,1.18955,1.18977,9200000.0
2008-04-25 12:20:00,1.18958,1.18985,1.18933,1.18971,13800000.0
2008-04-25 12:21:00,1.18983,1.19028,1.18983,1.19028,6400000.0
2008-04-25 12:22:00,1.19039,1.19076,1.19008,1.19076,21600000.0
2008-04-25 12:23:00,1.19075,1.19107,1.19056,1.19056,10800000.0
2008-04-25 12:25:00,1.19016,1.19076,1.19016,1.1904,14000000.0
2008-04-25 12:26:00,1.19092,1.19095,1.19047,1.19051,18600000.0
2008-04-25 12:27:00,1.19092,1.19092,1.19058,1.19076,6800000.0
2008-04-25 12:28:00,1.19077,1.1908,1.19063,1.19063,15200000.0
2008-04-25 12:29:00,1.19056,1.19092,1.19056,1.1909,6000000.0
2008-04-25 12:30:00,1.19097,1.19121,1.19092,1.19121,8600000.0
2008-04-25 12:31:00,1.19093,1.19107,1.19093,1.19107,16000000.0
2008-04-25 12:32:00,1.19102,1.19102,1.19047,1.19056,114800000.0
2008-04-25 12:33:00,1.19045,1.19065,1.19045,1.19057,18000000.0
2008-04-25 12:34:00,1.19036,1.19042,1.19019,1.1902,9400000.0
2008-04-25 12:35:00,1.19043,1.19056,1.19031,1.19037,38800000.0
2008-04-25 12:36:00,1.18993,1.18994,1.18959,1.18968,36600000.0
2008-04-25 12:37:00,1.18979,1.18993,1.18964,1.1899,10400000.0
2008-04-25 12:38:00,1.18978,1.19019,1.18978,1.18981,21600000.0
2008-04-25 12:39:00,1.1904,1.1904,1.1904,1.1904,12000000.0
2008-04-25 12:40:00,1.19007,1.19015,1.18977,1.19015,12000000.0
2008-04-25 12:41:00,1.19009,1.19031,1.18989,1.19023,16600000.0
2008-04-25 12:42:00,1.19074,1.19074,1.19031,1.19056,10600000.0
2008-04-25 12:43:00,1.1905,1.19071,1.19046,1.19046,5800000.0
2008-04-25 12:44:00,1.19069,1.19089,1.19058,1.19067,38200000.0
2008-04-25 12:45:00,1.19058,1.19075,1.18964,1.18964,19000000.0
2008-04-25 12:46:00,1.19001,1.19034,1.18988,1.19034,13000000.0
2008-04-25 12:47:00,1.18977,1.18993,1.18957,1.18971,19000000.0
2008-04-25 12:48:00,1.19033,1.19033,1.18977,1.19012,7400000.0
2008-04-25 12:49:00,1.19019,1.19042,1.19019,1.19036,16400000.0
2008-04-25 12:50:00,1.19022,1.19042,1.18976,1.18976,11200000.0
2008-04-25 12:51:00,1.1897,1.19019,1.1897,1.1901,4800000.0
2008-04-25 12:52:00,1.19007,1.19039,1.18973,1.19039,13000000.0
2008-04-25 12:53:00,1.18954,1.18968,1.18927,1.18968,100400000.0
2008-04-25 12:54:00,1.18962,1.1898,1.18962,1.1898,19600000.0
2008-04-25 12:55:00,1.18977,1.18983,1.18957,1.18968,10000000.0
2008-04-25 12:56:00,1.19026,1.19026,1.1896,1.18981,14200000.0
2008-04-25 12:57:00,1.18944,1.18999,1.18944,1.18975,14200000.0
2008-04-25 12:58:00,1.18997,1.19039,1.18997,1.19034,17400000.0
2008-04-25 12:59:00,1.19025,1.19086,1.19025,1.19086,12000000.0
2008-04-25 13:00:00,1.19125,1.19181,1.19125,1.19181,21400000.0
2008-04-25 13:01:00,1.19211,1.19211,1.1916,1.1916,4600000.0
2008-04-25 13:02:00,1.19211,1.19211,1.19114,1.19147,9400000.0
2008-04-25 13:03:00,1.19124,1.19203,1.19124,1.19196,130200000.0
2008-04-25 13:04:00,1.19232,1.19258,1.19232,1.19248,7800000.0
2008-04-25 13:05:00,1.1922,1.1922,1.19146,1.19196,6200000.0
2008-04-25 13:06:00,1.19141,1.19202,1.19129,1.19202,14800000.0
2008-04-25 13:07:00,1.19252,1.19262,1.19211,1.1926,16400000.0
2008-04-25 13:08:00,1.19223,1.19305,1.19223,1.19261,58800000.0
2008-04-25 13:09:00,1.1931,1.19331,1.193,1.19315,11200000.0
2008-04-25 13:10:00,1.19277,1.19314,1.19254,1.19254,22800000.0
2008-04-25 13:11:00,1.19288,1.19288,1.19253,1.19253,6800000.0
2008-04-25 13:12:00,1.19273,1.19273,1.19215,1.19215,25000000.0
2008-04-25 13:13:00,1.19207,1.1923,1.19207,1.19213,18800000.0
2008-04-25 13:14:00,1.19163,1.19172,1.19159,1.19172,20800000.0
2008-04-25 13:15:00,1.19182,1.19213,1.19177,1.19213,16600000.0
2008-04-25 13:16:00,1.19227,1.19273,1.19227,1.1925,19800000.0
2008-04-25 13:17:00,1.19297,1.19297,1.19232,1.19232,16200000.0
2008-04-25 13:18:00,1.19213,1.19258,1.19213,1.19254,8400000.0
2008-04-25 13:19:00,1.19266,1.19271,1.19239,1.19266,11400000.0
2008-04-25 13:20:00,1.19284,1.1932,1.19284,1.19297,8400000.0
2008-04-25 13:21:00,1.19249,1.19285,1.19249,1.19284,12400000.0
2008-04-25 13:22:00,1.19298,1.19333,1.19297,1.19309,10800000.0
2008-04-25 13:23:00,1.19309,1.19341,1.19263,1.19263,12200000.0
2008-04-25 13:24:00,1.19271,1.19298,1.19271,1.19298,4200000.0
2008-04-25 13:25:00,1.19286,1.19328,1.19278,1.19278,12400000.0
2008-04-25 13:26:00,1.19305,1.19314,1.19263,1.19314,18200000.0
2008-04-25 13:27:00,1.19299,1.19333,1.1925,1.1932,10400000.0
2008-04-25 13:28:00,1.19255,1.19266,1.19247,1.19256,69200000.0
2008-04-25 13:29:00,1.19331,1.19338,1.19292,1.19305,17000000.0
2008-04-25 13:30:00,1.19285,1.19322,1.19285,1.19301,18000000.0
2008-04-25 13:31:00,1.19259,1.19315,1.19259,1.19287,9800000.0
2008-04-25 13:32:00,1.19271,1.19271,1.19214,1.19214,16400000.0
2008-04-25 13:33:00,1.19214,1.1923,1.19193,1.19206,9600000.0
2008-04-25 13:34:00,1.19196,1.19229,1.19171,1.19197,15400000.0
2008-04-25 13:36:00,1.19184,1.1925,1.19184,1.19227,23600000.0
2008-04-25 13:37:00,1.19214,1.19259,1.19186,1.19259,21200000.0
2008-04-25 13:38:00,1.19236,1.19236,1.1913,1.1913,16000000.0
2008-04-25 13:39:00,1.1916,1.19161,1.19104,1.19135,26000000.0
2008-04-25 13:40:00,1.19145,1.19163,1.1911,1.19163,10700000.0
2008-04-25 13:41:00,1.19178,1.19178,1.1916,1.1916,4600000.0
2008-04-25 13:42:00,1.19147,1.19254,1.19147,1.19246,14600000.0
2008-04-25 13:43:00,1.19292,1.19316,1.19292,1.19314,14400000.0
2008-04-25 13:44:00,1.19406,1.19406,1.19331,1.1934,10800000.0
2008-04-25 13:45:00,1.19317,1.19322,1.19268,1.19268,5800000.0
2008-04-25 13:46:00,1.19318,1.19345,1.19284,1.19345,17200000.0
2008-04-25 13:47:00,1.19335,1.19393,1.19335,1.19382,9800000.0
2008-04-25 13:48:00,1.19384,1.19393,1.19353,1.19371,12600000.0
2008-04-25 13:49:00,1.19379,1.19422,1.19336,1.19365,14800000.0
2008-04-25 13:50:00,1.1934,1.1934,1.19263,1.19263,4200000.0
2008-04-25 13:51:00,1.19269,1.1927,1.19238,1.19256,12200000.0
2008-04-25 13:52:00,1.19264,1.19293,1.19252,1.19271,23400000.0
2008-04-25 13:53:00,1.19244,1.1926,1.1921,1.19237,27600000.0
2008-04-25 13:54:00,1.19163,1.19177,1.19147,1.1915,15200000.0
2008-04-25 13:55:00,1.19164,1.19203,1.19136,1.19196,12600000.0
2008-04-25 13:56:00,1.19139,1.19181,1.19106,1.19129,12600000.0
2008-04-25 13:57:00,1.19109,1.19135,1.19087,1.19113,23200000.0
2008-04-25 13:58:00,1.19115,1.1917,1.19115,1.19168,8200000.0
2008-04-25 13:59:00,1.19179,1.19179,1.19134,1.19134,13000000.0
2008-04-25 14:00:00,1.19175,1.19223,1.19164,1.19223,32600000.0
2008-04-25 14:01:00,1.19189,1.19241,1.19173,1.19192,19000000.0
2008-04-25 14:02:00,1.19158,1.19195,1.19146,1.19167,22000000.0
2008-04-25 14:03:00,1.19142,1.19179,1.19142,1.19179,6800000.0
2008-04-25 14:04:00,1.19189,1.19237,1.19188,1.19201,23200000.0
2008-04-25 14:05:00,1.19205,1.19251,1.19187,1.19251,15600000.0
2008-04-25 14:06:00,1.19218,1.19261,1.19218,1.19226,11400000.0
2008-04-25 14:07:00,1.19216,1.19235,1.1921,1.19213,11000000.0
2008-04-25 14:08:00,1.19237,1.1926,1.19222,1.19225,21400000.0
2008-04-25 14:09:00,1.19235,1.19268,1.19223,1.19223,12400000.0
2008-04-25 14:10:00,1.19216,1.19228,1.19215,1.19215,14800000.0
2008-04-25 14:11:00,1.1926,1.19284,1.19231,1.19265,14200000.0
2008-04-25 14:12:00,1.19263,1.19304,1.19242,1.19286,15200000.0
2008-04-25 14:13:00,1.1924,1.19277,1.1921,1.19274,13800000.0
2008-04-25 14:14:00,1.19346,1.19346,1.19238,1.19238,30400000.0
2008-04-25 14:15:00,1.19275,1.19275,1.19146,1.19182,9400000.0
2008-04-25 14:16:00,1.19141,1.19215,1.19141,1.19165,22000000.0
2008-04-25 14:17:00,1.19139,1.19189,1.19139,1.19144,16800000.0
2008-04-25 14:18:00,1.19168,1.19209,1.19161,1.19182,19600000.0
2008-04-25 14:19:00,1.19201,1.19243,1.19178,1.19243,53000000.0
2008-04-25 14:20:00,1.19269,1.1931,1.19269,1.19305,30200000.0
2008-04-25 14:21:00,1.19265,1.19265,1.19176,1.19176,10000000.0
2008-04-25 14:22:00,1.19213,1.19231,1.19194,1.19212,16200000.0
2008-04-25 14:23:00,1.19208,1.19212,1.19157,1.19169,14400000.0
2008-04-25 14:24:00,1.19155,1.19209,1.19155,1.19173,6800000.0
2008-04-25 14:25:00,1.19191,1.19199,1.19165,1.19165,5800000.0
2008-04-25 14:26:00,1.19161,1.19207,1.19159,1.19207,11200000.0
2008-04-25 14:27:00,1.19194,1.19208,1.19166,1.19208,9800000.0
2008-04-25 14:28:00,1.19119,1.19175,1.19119,1.19172,9000000.0
2008-04-25 14:29:00,1.19133,1.19165,1.19096,1.19143,22800000.0
2008-04-25 14:30:00,1.19163,1.19177,1.19162,1.19163,26200000.0
2008-04-25 14:31:00,1.1916,1.19215,1.19131,1.19149,20800000.0
2008-04-25 14:32:00,1.1913,1.19132,1.19072,1.19132,16400000.0
2008-04-25 14:33:00,1.1914,1.19165,1.19102,1.19102,10000000.0
2008-04-25 14:34:00,1.19136,1.19138,1.19105,1.19122,11400000.0
2008-04-25 14:35:00,1.19157,1.19158,1.19105,1.19157,12400000.0
2008-04-25 14:36:00,1.19156,1.19167,1.19143,1.19167,6000000.0
2008-04-25 14:37:00,1.19162,1.19196,1.19121,1.1914,17000000.0
2008-04-25 14:38:00,1.192,1.192,1.1917,1.1918,8200000.0
2008-04-25 14:39:00,1.19135,1.1916,1.19101,1.19122,8200000.0
2008-04-25 14:40:00,1.19091,1.19111,1.1906,1.19094,25800000.0
2008-04-25 14:41:00,1.19075,1.19143,1.19059,1.191,92800000.0
2008-04-25 14:42:00,1.19119,1.19188,1.19119,1.19129,20400000.0
2008-04-25 14:43:00,1.19126,1.19148,1.19126,1.19141,24200000.0
2008-04-25 14:44:00,1.19142,1.19174,1.19134,1.19174,13000000.0
2008-04-25 14:45:00,1.19173,1.19173,1.19136,1.19139,7600000.0
2008-04-25 14:46:00,1.19138,1.19166,1.19138,1.19162,28000000.0
2008-04-25 14:47:00,1.19175,1.19198,1.19175,1.19198,8200000.0
2008-04-25 14:48:00,1.1925,1.1925,1.1923,1.1923,12200000.0
2008-04-25 14:49:00,1.1919,1.19221,1.19188,1.19218,12200000.0
2008-04-25 14:50:00,1.19155,1.19208,1.19155,1.19171,21800000.0
2008-04-25 14:51:00,1.19161,1.19169,1.19124,1.19132,15600000.0
2008-04-25 14:52:00,1.19159,1.19175,1.19123,1.19173,11800000.0
2008-04-25 14:53:00,1.19153,1.19186,1.19153,1.19157,5600000.0
2008-04-25 14:54:00,1.19138,1.19155,1.19135,1.19155,25000000.0
2008-04-25 14:55:00,1.19176,1.1919,1.19132,1.1919,11200000.0
2008-04-25 14:56:00,1.19183,1.1922,1.1917,1.19172,12000000.0
2008-04-25 14:57:00,1.19197,1.19219,1.19174,1.19193,12800000.0
2008-04-25 14:58:00,1.19161,1.1919,1.19161,1.19181,10800000.0
2008-04-25 14:59:00,1.19159,1.19168,1.19142,1.1916,6800000.0
2008-04-25 15:00:00,1.19168,1.19182,1.19168,1.19182,6200000.0
2008-04-25 15:01:00,1.19189,1.19243,1.19164,1.19164,17200000.0
2008-04-25 15:02:00,1.19182,1.19224,1.19164,1.19224,11600000.0
2008-04-25 15:03:00,1.19232,1.19236,1.19194,1.1923,24800000.0
2008-04-25 15:04:00,1.19237,1.1925,1.19223,1.19228,54600000.0
2008-04-25 15:05:00,1.19201,1.19269,1.19201,1.19245,26000000.0
2008-04-25 15:06:00,1.19256,1.19267,1.19233,1.1924,12000000.0
2008-04-25 15:07:00,1.19199,1.19256,1.19199,1.1923,13600000.0
2008-04-25 15:08:00,1.192,1.19201,1.19153,1.19201,11600000.0
2008-04-25 15:09:00,1.19207,1.19236,1.19205,1.19205,8800000.0
2008-04-25 15:10:00,1.19248,1.19248,1.1915,1.19197,5000000.0
2008-04-25 15:11:00,1.19212,1.19212,1.19173,1.19191,68400000.0
2008-04-25 15:12:00,1.1924,1.1926,1.1924,1.1926,95200000.0
2008-04-25 15:13:00,1.19206,1.19214,1.19164,1.19164,95200000.0
2008-04-25 15:14:00,1.19143,1.19185,1.19118,1.19155,22200000.0
2008-04-25 15:15:00,1.19174,1.19192,1.19157,1.19169,13300000.0
2008-04-25 15:16:00,1.19199,1.1922,1.19173,1.1921,18600000.0
2008-04-25 15:17:00,1.19166,1.19183,1.19166,1.19183,10600000.0
2008-04-25 15:18:00,1.19248,1.19248,1.1915,1.19154,24400000.0
2008-04-25 15:19:00,1.19151,1.19172,1.19149,1.19154,10000000.0
2008-04-25 15:20:00,1.1914,1.1925,1.1914,1.1925,8800000.0
2008-04-25 15:21:00,1.19239,1.19239,1.19144,1.19144,11600000.0
2008-04-25 15:22:00,1.19149,1.19166,1.19131,1.19166,14400000.0
2008-04-25 15:23:00,1.19166,1.19244,1.19166,1.19166,19800000.0
2008-04-25 15:24:00,1.19172,1.19183,1.19122,1.19122,15000000.0
2008-04-25 15:25:00,1.19172,1.19172,1.19126,1.19145,12200000.0
2008-04-25 15:26:00,1.19116,1.19147,1.1911,1.19121,13800000.0
2008-04-25 15:27:00,1.19115,1.19173,1.19115,1.19133,4200000.0
2008-04-25 15:28:00,1.19159,1.19159,1.19127,1.19127,6800000.0
2008-04-25 15:29:00,1.19176,1.19208,1.19162,1.19162,15800000.0
2008-04-25 15:30:00,1.1917,1.19179,1.19137,1.19148,9400000.0
2008-04-25 15:31:00,1.19163,1.19163,1.19099,1.19122,13400000.0
2008-04-25 15:32:00,1.19109,1.19156,1.19109,1.19156,16000000.0
2008-04-25 15:33:00,1.19165,1.19203,1.19129,1.19194,103700000.0
2008-04-25 15:34:00,1.19161,1.19177,1.19134,1.19175,8200000.0
2008-04-25 15:35:00,1.19171,1.19205,1.19171,1.19205,4200000.0
2008-04-25 15:36:00,1.19199,1.19227,1.19199,1.19226,23200000.0
2008-04-25 15:37:00,1.1922,1.1922,1.19168,1.19176,8800000.0
2008-04-25 15:38:00,1.19168,1.19222,1.19168,1.19219,8800000.0
2008-04-25 15:39:00,1.19215,1.19234,1.19206,1.19215,10800000.0
2008-04-25 15:40:00,1.19202,1.19254,1.19198,1.19199,23400000.0
2008-04-25 15:41:00,1.19226,1.19226,1.19182,1.19192,21200000.0
2008-04-25 15:42:00,1.19197,1.19238,1.19194,1.19224,17000000.0
2008-04-25 15:43:00,1.19212,1.19258,1.19204,1.19258,91400000.0
2008-04-25 15:44:00,1.19257,1.19263,1.19219,1.19243,82200000.0
2008-04-25 15:45:00,1.19244,1.19264,1.19232,1.19232,76000000.0
2008-04-25 15:46:00,1.19224,1.19249,1.19213,1.19249,29200000.0
2008-04-25 15:47:00,1.19209,1.19256,1.19209,1.19228,10000000.0
2008-04-25 15:48:00,1.19236,1.19246,1.19211,1.19239,9600000.0
2008-04-25 15:49:00,1.19235,1.19245,1.19225,1.19229,52800000.0
2008-04-25 15:50:00,1.19195,1.19239,1.19195,1.19239,9800000.0
2008-04-25 15:51:00,1.19286,1.19286,1.19226,1.19226,16800000.0
2008-04-25 15:52:00,1.19236,1.19277,1.19222,1.19243,14000000.0
2008-04-25 15:53:00,1.19232,1.19256,1.19219,1.19244,13800000.0
2008-04-25 15:54:00,1.19229,1.19229,1.19168,1.19215,6800000.0
2008-04-25 15:55:00,1.19185,1.19255,1.19185,1.19221,10000000.0
2008-04-25 15:56:00,1.19226,1.19239,1.19186,1.19238,87200000.0
2008-04-25 15:57:00,1.19185,1.19185,1.19144,1.19144,3600000.0
2008-04-25 15:58:00,1.19114,1.19201,1.19114,1.19201,17400000.0
2008-04-25 15:59:00,1.19192,1.19222,1.19182,1.19182,23200000.0
2008-04-25 16:00:00,1.192,1.19236,1.19178,1.19187,111000000.0
2008-04-25 16:01:00,1.19168,1.19218,1.19164,1.19165,19000000.0
2008-04-25 16:02:00,1.1918,1.1922,1.1918,1.1921,77200000.0
2008-04-25 16:03:00,1.19162,1.19199,1.19155,1.19182,77200000.0
2008-04-25 16:04:00,1.19215,1.19224,1.19183,1.19183,9000000.0
2008-04-25 16:05:00,1.19167,1.19207,1.19167,1.19187,25200000.0
2008-04-25 16:06:00,1.19181,1.19181,1.1912,1.19124,6800000.0
2008-04-25 16:07:00,1.19132,1.19143,1.191,1.1911,94600000.0
2008-04-25 16:08:00,1.1913,1.19148,1.19125,1.19142,49400000.0
2008-04-25 16:09:00,1.192,1.192,1.1919,1.1919,83000000.0
2008-04-25 16:10:00,1.19154,1.19194,1.19131,1.19155,83000000.0
2008-04-25 16:11:00,1.19146,1.19157,1.19133,1.19139,8200000.0
2008-04-25 16:12:00,1.19177,1.19229,1.19177,1.19198,7400000.0
2008-04-25 16:13:00,1.19184,1.19184,1.19176,1.19176,2600000.0
2008-04-25 16:14:00,1.19187,1.19206,1.19167,1.19167,11800000.0
2008-04-25 16:15:00,1.19145,1.19205,1.19145,1.19189,10600000.0
2008-04-25 16:16:00,1.19218,1.19256,1.19204,1.19204,11000000.0
2008-04-25 16:17:00,1.19234,1.19234,1.19198,1.19217,10400000.0
2008-04-25 16:18:00,1.19178,1.19211,1.19137,1.19194,84000000.0
2008-04-25 16:19:00,1.19212,1.19237,1.19193,1.19193,19000000.0
2008-04-25 16:20:00,1.19171,1.19199,1.19133,1.19164,26800000.0
2008-04-25 16:21:00,1.19153,1.19182,1.19127,1.19182,26000000.0
2008-04-25 16:22:00,1.19134,1.19177,1.19078,1.19125,11000000.0
2008-04-25 16:23:00,1.19137,1.19202,1.19137,1.19189,13200000.0
2008-04-25 16:24:00,1.19231,1.19251,1.19218,1.1922,7600000.0
2008-04-25 16:25:00,1.19207,1.19232,1.19198,1.19216,12800000.0
2008-04-25 16:26:00,1.19222,1.1928,1.19222,1.19263,5800000.0
2008-04-25 16:27:00,1.1925,1.19299,1.19209,1.19209,11600000.0
2008-04-25 16:28:00,1.19227,1.19268,1.19205,1.19268,4200000.0
2008-04-25 16:29:00,1.19237,1.19254,1.19204,1.19231,16800000.0
2008-04-25 16:30:00,1.19259,1.19284,1.1922,1.19255,17800000.0
2008-04-25 16:31:00,1.19237,1.19267,1.19221,1.1924,26400000.0
2008-04-25 16:32:00,1.19235,1.19256,1.19235,1.19251,17400000.0
2008-04-25 16:33:00,1.19252,1.19262,1.19239,1.19239,13600000.0
2008-04-25 16:35:00,1.19263,1.19263,1.19205,1.19205,16400000.0
2008-04-25 16:36:00,1.19206,1.19211,1.19195,1.19204,81800000.0
2008-04-25 16:37:00,1.19211,1.19216,1.19146,1.19193,10800000.0
2008-04-25 16:38:00,1.19212,1.19242,1.19195,1.19207,13800000.0
2008-04-25 16:39:00,1.19239,1.19253,1.19217,1.19217,13800000.0
2008-04-25 16:40:00,1.19192,1.19262,1.19188,1.19262,21400000.0
2008-04-25 16:41:00,1.19211,1.1924,1.19211,1.19227,9600000.0
2008-04-25 16:42:00,1.19241,1.1928,1.19239,1.19256,48200000.0
2008-04-25 16:43:00,1.1928,1.19321,1.19253,1.19264,20400000.0
2008-04-25 16:44:00,1.19248,1.19293,1.19243,1.19262,10000000.0
2008-04-25 16:45:00,1.19228,1.19241,1.19202,1.19217,6800000.0
2008-04-25 16:46:00,1.1921,1.19242,1.19198,1.19242,17400000.0
2008-04-25 16:47:00,1.19224,1.19287,1.19224,1.19279,10000000.0
2008-04-25 16:48:00,1.19257,1.19312,1.19257,1.19312,14000000.0
2008-04-25 16:49:00,1.19313,1.19333,1.19313,1.19333,27200000.0
2008-04-25 16:50:00,1.193,1.193,1.19231,1.19265,7200000.0
2008-04-25 16:51:00,1.19248,1.19298,1.19233,1.19298,14400000.0
2008-04-25 16:52:00,1.19261,1.19275,1.19237,1.19241,24600000.0
2008-04-25 16:53:00,1.1926,1.19281,1.1923,1.19258,12200000.0
2008-04-25 16:54:00,1.19236,1.19253,1.1922,1.1923,19000000.0
2008-04-25 16:55:00,1.19201,1.19266,1.19201,1.19265,13200000.0
2008-04-25 16:56:00,1.19248,1.19258,1.19237,1.19258,17800000.0
2008-04-25 16:57:00,1.19254,1.19291,1.19236,1.19244,77800000.0
2008-04-25 16:58:00,1.19222,1.19236,1.19183,1.19183,94200000.0
2008-04-25 16:59:00,1.19199,1.19221,1.19088,1.19088,16800000.0
2008-04-25 17:00:00,1.19099,1.19135,1.19099,1.19111,10000000.0
2008-04-25 17:01:00,1.19118,1.19135,1.19099,1.19133,15800000.0
2008-04-25 17:02:00,1.1913,1.19178,1.19107,1.19132,10000000.0
2008-04-25 17:03:00,1.19131,1.19164,1.19131,1.19164,7800000.0
2008-04-25 17:04:00,1.19129,1.19166,1.19119,1.19123,32000000.0
2008-04-25 17:05:00,1.19159,1.19212,1.19146,1.19212,10800000.0
2008-04-25 17:06:00,1.19179,1.19186,1.19122,1.19184,9800000.0
2008-04-25 17:07:00,1.19206,1.19309,1.19204,1.19231,69800000.0
2008-04-25 17:08:00,1.19245,1.19262,1.19212,1.1925,19200000.0
2008-04-25 17:09:00,1.19264,1.19284,1.19238,1.19284,19600000.0
2008-04-25 17:10:00,1.19263,1.19289,1.19237,1.19244,81800000.0
2008-04-25 17:11:00,1.19249,1.19255,1.19201,1.19201,14400000.0
2008-04-25 17:12:00,1.19239,1.19279,1.19197,1.19215,79600000.0
2008-04-25 17:13:00,1.19209,1.19281,1.19209,1.19267,45000000.0
2008-04-25 17:14:00,1.19265,1.19295,1.19238,1.19238,29200000.0
2008-04-25 17:15:00,1.19234,1.19265,1.19226,1.19226,22800000.0
2008-04-25 17:16:00,1.19245,1.193,1.19241,1.193,12600000.0
2008-04-25 17:17:00,1.19257,1.1929,1.19248,1.19258,14000000.0
2008-04-25 17:18:00,1.19267,1.19267,1.19203,1.19264,19600000.0
2008-04-25 17:19:00,1.19211,1.19211,1.19199,1.19199,7400000.0
2008-04-25 17:20:00,1.19229,1.19246,1.19216,1.19216,16800000.0
2008-04-25 17:21:00,1.19205,1.19218,1.19191,1.19199,8600000.0
2008-04-25 17:22:00,1.1928,1.1928,1.1926,1.1926,13200000.0
2008-04-25 17:23:00,1.19221,1.19273,1.19218,1.1927,13200000.0
2008-04-25 17:24:00,1.19212,1.19252,1.19212,1.1924,7000000.0
2008-04-25 17:25:00,1.19185,1.19269,1.19176,1.19219,130000000.0
2008-04-25 17:26:00,1.193,1.193,1.1928,1.1928,16400000.0
2008-04-25 17:27:00,1.19222,1.19256,1.19222,1.19227,16400000.0
2008-04-25 17:28:00,1.19274,1.19276,1.1924,1.1924,10400000.0
2008-04-25 17:29:00,1.1927,1.1929,1.19234,1.19262,159800000.0
2008-04-25 17:30:00,1.19267,1.19317,1.19249,1.19294,15000000.0
2008-04-25 17:31:00,1.19275,1.19315,1.19228,1.19306,21400000.0
2008-04-25 17:32:00,1.19291,1.19291,1.19283,1.19286,6800000.0
2008-04-25 17:33:00,1.19282,1.19329,1.1928,1.1928,98400000.0
2008-04-25 17:34:00,1.19276,1.19304,1.19252,1.19252,16800000.0
2008-04-25 17:35:00,1.19223,1.19278,1.19223,1.19278,8400000.0
2008-04-25 17:36:00,1.19282,1.19326,1.19277,1.19326,50000000.0
2008-04-25 17:37:00,1.19331,1.19362,1.19316,1.19355,19600000.0
2008-04-25 17:38:00,1.19365,1.19402,1.1931,1.19362,12800000.0
2008-04-25 17:39:00,1.19343,1.19343,1.19285,1.19302,15000000.0
2008-04-25 17:40:00,1.19355,1.19355,1.19295,1.1933,15200000.0
2008-04-25 17:41:00,1.19349,1.19382,1.19315,1.19382,22600000.0
2008-04-25 17:42:00,1.19396,1.19396,1.19352,1.19352,9400000.0
2008-04-25 17:43:00,1.19394,1.19394,1.19354,1.19377,20200000.0
2008-04-25 17:44:00,1.19306,1.19349,1.19286,1.19314,23400000.0
2008-04-25 17:45:00,1.19255,1.19255,1.19204,1.19204,13000000.0
2008-04-25 17:46:00,1.19191,1.1921,1.19191,1.19206,17800000.0
2008-04-25 17:47:00,1.19234,1.19234,1.19168,1.19171,65400000.0
2008-04-25 17:48:00,1.19162,1.19228,1.19162,1.19209,12400000.0
2008-04-25 17:49:00,1.19214,1.19261,1.19214,1.19261,6200000.0
2008-04-25 17:50:00,1.19267,1.19318,1.19267,1.19301,21000000.0
2008-04-25 17:51:00,1.19272,1.19298,1.19221,1.19236,17400000.0
2008-04-25 17:52:00,1.19266,1.19266,1.19222,1.19263,8000000.0
2008-04-25 17:53:00,1.19293,1.19317,1.19262,1.19269,69600000.0
2008-04-25 17:54:00,1.19211,1.19246,1.19206,1.19232,50000000.0
2008-04-25 17:55:00,1.19293,1.19297,1.19218,1.19259,11000000.0
2008-04-25 17:56:00,1.19249,1.19249,1.19205,1.19212,10800000.0
2008-04-25 17:57:00,1.19195,1.19223,1.19185,1.19191,9400000.0
2008-04-25 17:58:00,1.19192,1.19247,1.19192,1.19247,11000000.0
2008-04-25 17:59:00,1.19186,1.19186,1.19112,1.19112,9600000.0
2008-04-25 18:00:00,1.1914,1.1916,1.19126,1.19145,19600000.0
2008-04-25 18:01:00,1.1917,1.19203,1.19159,1.19189,14800000.0
2008-04-25 18:02:00,1.19173,1.19205,1.19149,1.19149,6800000.0
2008-04-25 18:03:00,1.19173,1.19173,1.19118,1.19156,34800000.0
2008-04-25 18:04:00,1.19161,1.19163,1.19119,1.19163,22800000.0
2008-04-25 18:05:00,1.19125,1.19204,1.19125,1.19201,11800000.0
2008-04-25 18:06:00,1.19214,1.19214,1.19156,1.19161,9200000.0
2008-04-25 18:07:00,1.1923,1.1923,1.1922,1.1923,14800000.0
2008-04-25 18:08:00,1.19172,1.19225,1.19156,1.1918,14800000.0
2008-04-25 18:09:00,1.19214,1.19214,1.19152,1.19197,17400000.0
2008-04-25 18:10:00,1.19147,1.19261,1.19147,1.19261,8000000.0
2008-04-25 18:11:00,1.19272,1.19272,1.19221,1.19265,10600000.0
2008-04-25 18:12:00,1.19265,1.19312,1.19264,1.19275,19600000.0
2008-04-25 18:13:00,1.19283,1.19283,1.19244,1.19244,6200000.0
2008-04-25 18:14:00,1.19214,1.19214,1.19172,1.19181,4600000.0
2008-04-25 18:15:00,1.19191,1.19194,1.19175,1.19191,8000000.0
2008-04-25 18:16:00,1.19192,1.19214,1.19187,1.19199,9400000.0
2008-04-25 18:18:00,1.19196,1.1922,1.19196,1.19215,13800000.0
2008-04-25 18:19:00,1.19248,1.19303,1.19239,1.19303,18200000.0
2008-04-25 18:20:00,1.19297,1.19306,1.19274,1.19303,16000000.0
2008-04-25 18:21:00,1.19262,1.19346,1.19262,1.19267,23600000.0
2008-04-25 18:22:00,1.19262,1.19274,1.19238,1.1926,12400000.0
2008-04-25 18:23:00,1.19266,1.19294,1.19192,1.19242,75600000.0
2008-04-25 18:24:00,1.19198,1.19203,1.19182,1.19192,13800000.0
2008-04-25 18:25:00,1.19227,1.19244,1.19191,1.19216,21000000.0
2008-04-25 18:26:00,1.19205,1.19205,1.19191,1.19193,16600000.0
2008-04-25 18:27:00,1.19193,1.19199,1.19169,1.19198,23200000.0
2008-04-25 18:28:00,1.19231,1.19238,1.192,1.19211,22200000.0
2008-04-25 18:29:00,1.19236,1.19266,1.19214,1.19247,8800000.0
2008-04-25 18:30:00,1.19213,1.19213,1.19127,1.19154,12200000.0
2008-04-25 18:31:00,1.19176,1.19239,1.19176,1.19235,10800000.0
2008-04-25 18:32:00,1.19238,1.19238,1.19193,1.19202,3000000.0
2008-04-25 18:33:00,1.19191,1.19292,1.19183,1.19292,19400000.0
2008-04-25 18:34:00,1.19272,1.1929,1.1925,1.19267,19800000.0
2008-04-25 18:35:00,1.19264,1.19268,1.19256,1.19266,16300000.0
2008-04-25 18:36:00,1.19239,1.19296,1.19239,1.19244,13600000.0
2008-04-25 18:37:00,1.19271,1.19297,1.19262,1.19297,21400000.0
2008-04-25 18:38:00,1.1929,1.19321,1.19286,1.19312,11600000.0
2008-04-25 18:39:00,1.19338,1.19351,1.19309,1.19316,7400000.0
2008-04-25 18:40:00,1.19324,1.19324,1.19273,1.19281,9800000.0
2008-04-25 18:41:00,1.19295,1.19347,1.1928,1.1929,21800000.0
2008-04-25 18:42:00,1.19306,1.19338,1.19299,1.19316,12600000.0
2008-04-25 18:43:00,1.19354,1.19354,1.19329,1.1934,25600000.0
2008-04-25 18:44:00,1.19343,1.19343,1.19318,1.19334,20200000.0
2008-04-25 18:45:00,1.19344,1.19358,1.19318,1.1935,23000000.0
2008-04-25 18:46:00,1.19316,1.19338,1.19292,1.19338,26400000.0
2008-04-25 18:47:00,1.19313,1.1935,1.19305,1.19308,10800000.0
2008-04-25 18:48:00,1.1929,1.19324,1.1929,1.19299,9000000.0
2008-04-25 18:49:00,1.1928,1.19314,1.1928,1.1928,9400000.0
2008-04-25 18:51:00,1.1927,1.1927,1.19248,1.19249,7000000.0
2008-04-25 18:52:00,1.19236,1.19236,1.19185,1.19229,16400000.0
2008-04-25 18:53:00,1.19238,1.19257,1.19217,1.19232,14800000.0
2008-04-25 18:54:00,1.1925,1.1926,1.1924,1.1924,6600000.0
2008-04-25 18:55:00,1.19232,1.19236,1.19192,1.19229,6600000.0
2008-04-25 18:56:00,1.1926,1.1926,1.1926,1.1926,12800000.0
2008-04-25 18:57:00,1.19246,1.19252,1.19202,1.19231,12800000.0
2008-04-25 18:58:00,1.19198,1.19255,1.19192,1.19255,10400000.0
2008-04-25 18:59:00,1.19197,1.19218,1.19178,1.19215,119400000.0
2008-04-25 19:00:00,1.1926,1.19324,1.19242,1.19258,119200000.0
2008-04-25 19:01:00,1.19292,1.1932,1.19262,1.19262,13600000.0
2008-04-25 19:02:00,1.19284,1.19311,1.19282,1.19282,16200000.0
2008-04-25 19:03:00,1.19285,1.19316,1.19278,1.19316,13400000.0
2008-04-25 19:04:00,1.1928,1.19324,1.1928,1.19309,7400000.0
2008-04-25 19:05:00,1.19311,1.19336,1.19288,1.19336,13400000.0
2008-04-25 19:06:00,1.19294,1.19399,1.19294,1.19399,106600000.0
2008-04-25 19:07:00,1.19384,1.19384,1.1932,1.19326,20000000.0
2008-04-25 19:08:00,1.19324,1.19324,1.19282,1.19294,84400000.0
2008-04-25 19:09:00,1.19302,1.19319,1.19256,1.19281,18400000.0
2008-04-25 19:10:00,1.19244,1.19248,1.19244,1.19248,2600000.0
2008-04-25 19:11:00,1.19251,1.19293,1.19251,1.19272,16200000.0
2008-04-25 19:12:00,1.19276,1.19304,1.19231,1.1926,15800000.0
2008-04-25 19:13:00,1.19301,1.19301,1.19236,1.19264,13000000.0
2008-04-25 19:14:00,1.19305,1.19312,1.19275,1.19275,15400000.0
2008-04-25 19:15:00,1.19305,1.19319,1.1928,1.19295,29400000.0
2008-04-25 19:16:00,1.1932,1.19336,1.19292,1.19321,8400000.0
2008-04-25 19:17:00,1.1938,1.1938,1.1937,1.1937,11600000.0
2008-04-25 19:18:00,1.19298,1.19335,1.19298,1.19313,11600000.0
2008-04-25 19:19:00,1.19317,1.19356,1.1929,1.19332,12400000.0
2008-04-25 19:20:00,1.19309,1.19365,1.19306,1.19307,16000000.0
2008-04-25 19:21:00,1.19287,1.19287,1.19226,1.19266,19400000.0
2008-04-25 19:22:00,1.19299,1.19326,1.19287,1.19287,14600000.0
2008-04-25 19:23:00,1.1936,1.1937,1.1936,1.1936,15200000.0
2008-04-25 19:24:00,1.19302,1.19302,1.1928,1.19287,15200000.0
2008-04-25 19:25:00,1.19307,1.19323,1.19294,1.19323,9800000.0
2008-04-25 19:26:00,1.19365,1.19365,1.19268,1.19301,15200000.0
2008-04-25 19:27:00,1.19311,1.19329,1.1927,1.1927,10600000.0
2008-04-25 19:28:00,1.1927,1.19297,1.19237,1.19246,21600000.0
2008-04-25 19:29:00,1.19228,1.19283,1.19205,1.19283,13600000.0
2008-04-25 19:30:00,1.19282,1.19294,1.19263,1.19286,25000000.0
2008-04-25 19:31:00,1.19266,1.19334,1.19243,1.19288,25400000.0
2008-04-25 19:32:00,1.19278,1.19298,1.19273,1.19291,6200000.0
2008-04-25 19:33:00,1.19279,1.19306,1.19259,1.19306,7400000.0
2008-04-25 19:34:00,1.19268,1.193,1.19267,1.19281,9000000.0
2008-04-25 19:35:00,1.19305,1.19342,1.19252,1.19279,22600000.0
2008-04-25 19:36:00,1.19275,1.19275,1.1925,1.1925,5800000.0
2008-04-25 19:37:00,1.19258,1.19293,1.19238,1.19259,11000000.0
2008-04-25 19:38:00,1.19327,1.19371,1.19325,1.19325,14000000.0
2008-04-25 19:39:00,1.19306,1.19322,1.19281,1.19281,13400000.0
2008-04-25 19:40:00,1.19281,1.19308,1.19268,1.19308,11000000.0
2008-04-25 19:41:00,1.19245,1.19279,1.19245,1.19279,3200000.0
2008-04-25 19:42:00,1.19184,1.1926,1.19184,1.1926,10600000.0
2008-04-25 19:43:00,1.19264,1.19264,1.19226,1.19226,10800000.0
2008-04-25 19:44:00,1.19205,1.19232,1.19187,1.19232,18200000.0
2008-04-25 19:46:00,1.19221,1.1927,1.19221,1.19254,19000000.0
2008-04-25 19:47:00,1.19239,1.19252,1.19215,1.19233,11400000.0
2008-04-25 19:48:00,1.19287,1.19287,1.19235,1.19281,11400000.0
2008-04-25 19:49:00,1.19293,1.19351,1.19281,1.19351,13000000.0
2008-04-25 19:50:00,1.1935,1.1935,1.19287,1.19329,14400000.0
2008-04-25 19:51:00,1.19272,1.19295,1.19237,1.19237,9600000.0
2008-04-25 19:52:00,1.19263,1.19264,1.19237,1.19261,14800000.0
2008-04-25 19:53:00,1.19313,1.19334,1.19303,1.19319,13600000.0
2008-04-25 19:54:00,1.19351,1.19351,1.193,1.19304,19200000.0
2008-04-25 19:55:00,1.19299,1.19299,1.19221,1.19289,13200000.0
2008-04-25 19:56:00,1.19227,1.19239,1.19227,1.19239,3400000.0
2008-04-25 19:57:00,1.19252,1.19252,1.19221,1.19234,9000000.0
2008-04-25 19:58:00,1.19252,1.19289,1.19246,1.19246,11600000.0
2008-04-25 19:59:00,1.19238,1.19245,1.19196,1.19196,11600000.0
2008-04-25 20:00:00,1.19212,1.19275,1.19212,1.19261,17400000.0
2008-04-25 20:02:00,1.19257,1.19306,1.19254,1.19278,17000000.0
2008-04-25 20:03:00,1.19299,1.19301,1.19267,1.19267,25200000.0
2008-04-25 20:04:00,1.19273,1.19273,1.19258,1.19263,24400000.0
2008-04-25 20:05:00,1.19284,1.19292,1.19266,1.19273,11600000.0
2008-04-25 20:06:00,1.19261,1.19261,1.19256,1.19256,12200000.0
2008-04-25 20:07:00,1.19256,1.19277,1.19241,1.19246,18600000.0
2008-04-25 20:09:00,1.19278,1.19309,1.19278,1.19291,13800000.0
2008-04-25 20:10:00,1.19305,1.19305,1.19301,1.19301,2600000.0
2008-04-25 20:11:00,1.19283,1.19307,1.19272,1.19272,9400000.0
2008-04-25 20:12:00,1.1926,1.19271,1.1923,1.19254,8000000.0
2008-04-25 20:13:00,1.19312,1.19313,1.19312,1.19313,2000000.0
2008-04-25 20:14:00,1.1941,1.1941,1.19353,1.19395,6800000.0
2008-04-25 20:15:00,1.19415,1.19442,1.19415,1.19439,9600000.0
2008-04-25 20:16:00,1.19404,1.1942,1.19383,1.1942,19100000.0
2008-04-25 20:17:00,1.1939,1.19443,1.19377,1.1942,21000000.0
2008-04-25 20:18:00,1.19407,1.19407,1.19378,1.19378,5800000.0
2008-04-25 20:19:00,1.1947,1.1947,1.1946,1.1946,12800000.0
2008-04-25 20:20:00,1.19406,1.19426,1.1939,1.19394,12800000.0
2008-04-25 20:21:00,1.19387,1.19401,1.19362,1.19392,11600000.0
2008-04-25 20:22:00,1.19355,1.19403,1.19355,1.19388,6800000.0
2008-04-25 20:23:00,1.1943,1.1943,1.19404,1.19404,2600000.0
2008-04-25 20:24:00,1.19467,1.19467,1.19352,1.19396,29000000.0
2008-04-25 20:25:00,1.19453,1.19453,1.19368,1.19368,21200000.0
2008-04-25 20:26:00,1.19391,1.19403,1.19365,1.19372,13400000.0
2008-04-25 20:28:00,1.19386,1.19423,1.19386,1.19392,6800000.0
2008-04-25 20:29:00,1.19438,1.19438,1.19351,1.19376,16800000.0
2008-04-25 20:30:00,1.19304,1.19378,1.19304,1.19341,9400000.0
2008-04-25 20:31:00,1.19344,1.19406,1.19344,1.19395,12000000.0
2008-04-25 20:32:00,1.19378,1.19378,1.1933,1.19337,13800000.0
2008-04-25 20:33:00,1.19375,1.19375,1.1937,1.1937,9000000.0
2008-04-25 20:34:00,1.19395,1.19418,1.19387,1.19405,7400000.0
2008-04-25 20:35:00,1.1948,1.1948,1.1947,1.1947,8400000.0
2008-04-25 20:38:00,1.1948,1.1948,1.1947,1.1947,8400000.0
2008-04-25 20:39:00,1.19401,1.19407,1.19356,1.19385,8400000.0
2008-04-25 20:40:00,1.19389,1.19412,1.19363,1.19405,17000000.0
2008-04-25 20:41:00,1.19401,1.19421,1.19401,1.19421,10600000.0
2008-04-25 20:42:00,1.1947,1.1947,1.1947,1.1947,10000000.0
2008-04-25 20:43:00,1.1942,1.19457,1.19403,1.19457,10000000.0
2008-04-25 20:44:00,1.19407,1.19407,1.19337,1.19337,15000000.0
2008-04-25 20:45:00,1.19379,1.19394,1.19364,1.19394,7400000.0
2008-04-25 20:46:00,1.1939,1.1942,1.1939,1.1942,13800000.0
2008-04-25 20:47:00,1.1939,1.19428,1.1939,1.1939,13800000.0
2008-04-25 20:48:00,1.19418,1.19418,1.19376,1.19376,7200000.0
2008-04-25 20:50:00,1.19399,1.19399,1.19343,1.19344,16600000.0
2008-04-25 20:51:00,1.194,1.194,1.194,1.194,13800000.0
2008-04-25 20:53:00,1.1939,1.1942,1.1939,1.1942,13800000.0
2008-04-25 20:54:00,1.19409,1.19425,1.1938,1.1938,13800000.0
2008-04-25 20:55:00,1.19323,1.19323,1.19236,1.19302,13600000.0
2008-04-25 20:56:00,1.19386,1.19386,1.19321,1.19327,7400000.0
2008-04-25 20:57:00,1.19317,1.19331,1.19302,1.19302,10600000.0
2008-04-25 20:58:00,1.19293,1.19315,1.19286,1.19309,21200000.0
2008-04-25 20:59:00,1.19295,1.19295,1.19242,1.19247,11800000.0
2008-04-25 21:00:00,1.19229,1.19241,1.19229,1.19236,14400000.0
2008-04-25 21:01:00,1.19241,1.19249,1.1924,1.19249,6200000.0
2008-04-25 21:02:00,1.19172,1.19173,1.19149,1.19173,6800000.0
2008-04-25 21:03:00,1.19172,1.19212,1.19172,1.1921,4800000.0
2008-04-25 21:04:00,1.19222,1.19224,1.1922,1.19224,4200000.0
2008-04-25 21:05:00,1.1926,1.1926,1.1926,1.1926,3200000.0
2008-04-25 21:06:00,1.19243,1.19243,1.19241,1.19241,3200000.0
2008-04-25 21:07:00,1.1921,1.1925,1.1921,1.1925,2000000.0
2008-04-25 21:09:00,1.19259,1.19293,1.19242,1.19242,6800000.0
2008-04-25 21:10:00,1.19267,1.19272,1.19257,1.19266,13200000.0
2008-04-25 21:11:00,1.19265,1.19303,1.19251,1.19251,18200000.0
2008-04-25 21:12:00,1.19266,1.19285,1.19266,1.19285,5000000.0
2008-04-25 21:13:00,1.19333,1.19354,1.19315,1.19315,10000000.0
2008-04-25 21:14:00,1.19379,1.19379,1.19323,1.19353,19400000.0
2008-04-25 21:15:00,1.19391,1.19391,1.19372,1.19375,18600000.0
2008-04-25 21:16:00,1.19379,1.19399,1.19374,1.19388,15600000.0
2008-04-25 21:17:00,1.19368,1.19421,1.19346,1.19421,17600000.0
2008-04-25 21:18:00,1.1947,1.1948,1.1947,1.1948,2600000.0
2008-04-25 21:19:00,1.19453,1.19453,1.19425,1.19425,2600000.0
2008-04-25 21:20:00,1.1945,1.1945,1.1945,1.1945,5000000.0
2008-04-25 21:21:00,1.19376,1.19376,1.19362,1.19362,5000000.0
2008-04-25 21:22:00,1.1939,1.194,1.1939,1.1939,16600000.0
2008-04-25 21:23:00,1.19328,1.19328,1.19302,1.19321,16600000.0
2008-04-25 21:24:00,1.1937,1.1937,1.19326,1.19345,4000000.0
2008-04-25 21:25:00,1.19329,1.19405,1.19329,1.19359,9000000.0
2008-04-25 21:26:00,1.19358,1.19358,1.19303,1.19328,14200000.0
2008-04-25 21:27:00,1.19348,1.19351,1.19329,1.19329,6800000.0
2008-04-25 21:28:00,1.19411,1.19411,1.19378,1.19378,4000000.0
2008-04-25 21:29:00,1.1947,1.1949,1.1947,1.1949,12800000.0
2008-04-25 21:30:00,1.1938,1.1938,1.1934,1.1936,12800000.0
2008-04-25 21:31:00,1.1935,1.19362,1.19333,1.19347,19000000.0
2008-04-25 21:33:00,1.1934,1.1935,1.1934,1.1935,3400000.0
2008-04-25 21:34:00,1.19351,1.19351,1.19335,1.19335,3200000.0
2008-04-25 21:35:00,1.19357,1.19357,1.19337,1.19337,2600000.0
2008-04-25 21:36:00,1.1944,1.1945,1.1944,1.1945,14600000.0
2008-04-25 21:37:00,1.19365,1.19416,1.19365,1.19392,14600000.0
2008-04-25 21:38:00,1.19468,1.19468,1.1942,1.19423,27800000.0
2008-04-25 21:39:00,1.19418,1.19418,1.19351,1.19361,14600000.0
2008-04-25 21:40:00,1.19341,1.19365,1.19341,1.19365,10000000.0
2008-04-25 21:41:00,1.1945,1.1945,1.1944,1.1944,18200000.0
2008-04-25 21:42:00,1.19355,1.19402,1.19343,1.19402,18200000.0
2008-04-25 21:43:00,1.19377,1.19404,1.19377,1.19389,13600000.0
2008-04-25 21:44:00,1.19401,1.19422,1.19397,1.19406,8400000.0
2008-04-25 21:45:00,1.19402,1.19456,1.19402,1.1941,4200000.0
2008-04-25 21:46:00,1.19441,1.19494,1.19424,1.19424,16000000.0
2008-04-25 21:47:00,1.1951,1.1951,1.1951,1.1951,31000000.0
2008-04-25 21:48:00,1.19457,1.19457,1.19354,1.19354,31000000.0
2008-04-25 21:49:00,1.19373,1.19379,1.19366,1.19366,5800000.0
2008-04-25 21:50:00,1.19362,1.19362,1.19333,1.19333,4800000.0
2008-04-25 21:51:00,1.19326,1.19339,1.193,1.19336,27400000.0
2008-04-25 21:52:00,1.1931,1.19328,1.19306,1.1932,7800000.0
2008-04-25 21:53:00,1.19323,1.19323,1.1926,1.19307,13400000.0
2008-04-25 21:54:00,1.19297,1.19297,1.19247,1.19247,11400000.0
2008-04-25 21:55:00,1.19244,1.19294,1.19218,1.19294,14600000.0
2008-04-25 21:56:00,1.19251,1.19256,1.19251,1.19256,2000000.0
2008-04-25 21:57:00,1.19225,1.1929,1.19225,1.19258,17200000.0
2008-04-25 21:58:00,1.19248,1.19274,1.19241,1.19266,11000000.0
2008-04-25 21:59:00,1.19242,1.19274,1.19223,1.19236,11800000.0
2008-04-25 22:00:00,1.19228,1.19247,1.19205,1.19211,6200000.0
2008-04-25 22:02:00,1.1928,1.1928,1.1928,1.1928,16800000.0
2008-04-25 22:03:00,1.19171,1.1922,1.19171,1.19202,16800000.0
2008-04-25 22:05:00,1.19186,1.19227,1.19166,1.19216,5000000.0
2008-04-25 22:06:00,1.19181,1.19189,1.19181,1.19189,5400000.0
2008-04-25 22:07:00,1.19215,1.19259,1.19215,1.19256,8000000.0
2008-04-25 22:08:00,1.19281,1.19281,1.19236,1.19245,17800000.0
2008-04-25 22:09:00,1.19275,1.19276,1.19262,1.19264,9800000.0
2008-04-25 22:10:00,1.19258,1.19273,1.19234,1.19267,17600000.0
2008-04-25 22:11:00,1.19257,1.19291,1.19257,1.19272,12200000.0
2008-04-25 22:12:00,1.1927,1.1927,1.19267,1.19267,6800000.0
2008-04-25 22:13:00,1.19259,1.19259,1.19228,1.19241,17600000.0
2008-04-25 22:14:00,1.19224,1.19275,1.19193,1.19275,10400000.0
2008-04-25 22:16:00,1.19255,1.19284,1.19255,1.19263,12000000.0
2008-04-25 22:17:00,1.19282,1.19299,1.19247,1.19286,16400000.0
2008-04-25 22:18:00,1.1933,1.1934,1.1933,1.1934,16600000.0
2008-04-25 22:20:00,1.19232,1.1927,1.19211,1.1927,16600000.0
2008-04-25 22:21:00,1.19291,1.19291,1.19249,1.19261,13600000.0
2008-04-25 22:22:00,1.19288,1.19323,1.19274,1.19323,7600000.0
2008-04-25 22:23:00,1.19236,1.19236,1.19227,1.19227,2600000.0
2008-04-25 22:24:00,1.19235,1.19237,1.19193,1.192,7000000.0
2008-04-25 22:25:00,1.19203,1.19203,1.19176,1.19176,3200000.0
2008-04-25 22:26:00,1.19184,1.19184,1.1915,1.19173,11400000.0
2008-04-25 22:27:00,1.1926,1.1926,1.1926,1.1926,5200000.0
2008-04-25 22:28:00,1.19183,1.19212,1.19183,1.19202,5200000.0
2008-04-25 22:29:00,1.19203,1.19221,1.19194,1.19194,11600000.0
2008-04-25 22:32:00,1.19205,1.19225,1.19198,1.19225,7400000.0
2008-04-25 22:33:00,1.19201,1.19201,1.19199,1.19199,4000000.0
2008-04-25 22:34:00,1.19233,1.19233,1.1921,1.1921,2600000.0
2008-04-25 22:35:00,1.1927,1.1927,1.1926,1.1926,3600000.0
2008-04-25 22:36:00,1.19193,1.19193,1.19182,1.19182,3600000.0
2008-04-25 22:38:00,1.19173,1.19231,1.19173,1.192,16200000.0
2008-04-25 22:39:00,1.19173,1.19173,1.19118,1.19118,4800000.0
2008-04-25 22:40:00,1.1923,1.1923,1.1921,1.1921,8000000.0
2008-04-25 22:41:00,1.19121,1.19141,1.19117,1.19117,8000000.0
2008-04-25 22:42:00,1.19159,1.19159,1.19109,1.19109,13800000.0
2008-04-25 22:43:00,1.19063,1.19093,1.19041,1.19041,14800000.0
2008-04-25 22:44:00,1.19081,1.19134,1.19081,1.19098,10200000.0
2008-04-25 22:45:00,1.19109,1.19132,1.191,1.19132,7600000.0
2008-04-25 22:46:00,1.19105,1.19119,1.1908,1.1908,10600000.0
2008-04-25 22:47:00,1.1917,1.1917,1.1916,1.1916,14200000.0
2008-04-25 22:48:00,1.1909,1.1909,1.19058,1.19074,14200000.0
2008-04-25 22:49:00,1.19133,1.19135,1.19088,1.19135,9600000.0
2008-04-25 22:50:00,1.19124,1.19124,1.19052,1.19052,5200000.0
2008-04-25 22:51:00,1.19033,1.19099,1.19033,1.19067,13800000.0
2008-04-25 22:52:00,1.19084,1.19129,1.19084,1.19129,18400000.0
2008-04-25 22:53:00,1.19122,1.19201,1.19122,1.19201,8200000.0
2008-04-25 22:54:00,1.19222,1.19257,1.19222,1.19243,14800000.0
2008-04-25 22:55:00,1.19239,1.19245,1.19223,1.19245,13800000.0
2008-04-25 22:56:00,1.19255,1.19266,1.19242,1.19244,17000000.0
2008-04-25 22:57:00,1.19264,1.19264,1.1923,1.19232,13400000.0
2008-04-25 22:58:00,1.19231,1.19231,1.19198,1.19214,12000000.0
2008-04-25 22:59:00,1.19198,1.19198,1.19168,1.19187,13800000.0
2008-04-27 23:10:00,1.19198,1.19212,1.19198,1.19212,11600000.0
2008-04-27 23:11:00,1.1923,1.19258,1.1923,1.19231,12000000.0
2008-04-27 23:12:00,1.1927,1.1927,1.1925,1.1925,5000000.0
2008-04-27 23:16:00,1.19221,1.19221,1.19165,1.19165,13200000.0
2008-04-27 23:17:00,1.1918,1.19223,1.19165,1.19182,13600000.0
2008-04-27 23:18:00,1.19215,1.19215,1.192,1.192,6400000.0
2008-04-27 23:19:00,1.19186,1.19209,1.19186,1.19209,4800000.0
2008-04-27 23:22:00,1.19203,1.19226,1.19169,1.19203,19000000.0
2008-04-27 23:23:00,1.1923,1.1923,1.19191,1.19191,6200000.0
2008-04-27 23:24:00,1.19219,1.19219,1.19218,1.19218,3200000.0
2008-04-27 23:25:00,1.19191,1.19218,1.19191,1.19218,2600000.0
2008-04-27 23:26:00,1.19183,1.19222,1.1918,1.1918,18000000.0
2008-04-27 23:27:00,1.19172,1.19221,1.19155,1.19202,8800000.0
2008-04-27 23:33:00,1.19173,1.19201,1.19162,1.19162,15800000.0
2008-04-27 23:35:00,1.19161,1.19176,1.19161,1.19176,2600000.0
2008-04-27 23:36:00,1.19185,1.19185,1.19103,1.19103,13400000.0
2008-04-27 23:37:00,1.19112,1.19112,1.19099,1.19104,6200000.0
2008-04-27 23:38:00,1.19094,1.1912,1.19086,1.1912,12800000.0
2008-04-27 23:39:00,1.19116,1.19116,1.1909,1.1909,8800000.0
2008-04-27 23:40:00,1.19103,1.19127,1.19103,1.19105,22800000.0
2008-04-27 23:41:00,1.19105,1.19139,1.191,1.19126,13600000.0
2008-04-27 23:42:00,1.19113,1.19113,1.19097,1.19105,6800000.0
2008-04-27 23:43:00,1.19076,1.1912,1.19076,1.19112,18200000.0
2008-04-27 23:45:00,1.19114,1.19128,1.19114,1.19114,13400000.0
2008-04-27 23:46:00,1.19153,1.19153,1.19081,1.19095,15800000.0
2008-04-27 23:49:00,1.19109,1.19109,1.19082,1.19082,8000000.0
2008-04-27 23:50:00,1.19082,1.19148,1.19082,1.19108,11600000.0
2008-04-27 23:51:00,1.19126,1.19126,1.19117,1.19117,3200000.0
2008-04-27 23:52:00,1.19127,1.19133,1.19076,1.19113,11600000.0
2008-04-27 23:54:00,1.19147,1.19167,1.19122,1.19148,14000000.0
2008-04-27 23:56:00,1.19113,1.19118,1.19092,1.19092,8000000.0
2008-04-27 23:57:00,1.191,1.19168,1.191,1.19168,5800000.0
2008-04-28 00:01:00,1.19217,1.19217,1.19154,1.1916,9400000.0
2008-04-28 00:02:00,1.19178,1.19178,1.19149,1.19159,11000000.0
2008-04-28 00:03:00,1.19182,1.19182,1.1914,1.19147,9800000.0
2008-04-28 00:04:00,1.19118,1.1912,1.19086,1.19086,13200000.0
2008-04-28 00:05:00,1.19078,1.1914,1.19078,1.1914,10600000.0
2008-04-28 00:06:00,1.19164,1.19164,1.19149,1.19161,6400000.0
2008-04-28 00:07:00,1.1917,1.19187,1.19125,1.1917,19400000.0
2008-04-28 00:08:00,1.19135,1.19176,1.19113,1.19176,9400000.0
2008-04-28 00:10:00,1.19128,1.19172,1.19128,1.19172,10600000.0
2008-04-28 00:11:00,1.19181,1.19193,1.19158,1.19158,15600000.0
2008-04-28 00:12:00,1.1918,1.1918,1.19155,1.19155,2000000.0
2008-04-28 00:13:00,1.1921,1.1922,1.1921,1.1922,16000000.0
2008-04-28 00:14:00,1.1921,1.1923,1.1921,1.1921,16000000.0
2008-04-28 00:15:00,1.19162,1.19214,1.19138,1.19138,16000000.0
2008-04-28 00:16:00,1.192,1.192,1.192,1.192,9800000.0
2008-04-28 00:17:00,1.19143,1.19143,1.19124,1.19142,9800000.0
2008-04-28 00:18:00,1.19126,1.19149,1.19126,1.1914,12400000.0
2008-04-28 00:19:00,1.1917,1.19173,1.19132,1.19151,15600000.0
2008-04-28 00:20:00,1.19161,1.19182,1.19143,1.19182,12400000.0
2008-04-28 00:21:00,1.1916,1.19176,1.19158,1.19169,5200000.0
2008-04-28 00:23:00,1.1919,1.1919,1.1919,1.1919,9000000.0
2008-04-28 00:24:00,1.1913,1.1919,1.1913,1.19134,9000000.0
2008-04-28 00:26:00,1.1917,1.1917,1.1917,1.1917,24600000.0
2008-04-28 00:33:00,1.19123,1.19138,1.19105,1.19108,24600000.0
2008-04-28 00:34:00,1.19135,1.19143,1.19117,1.19128,10600000.0
2008-04-28 00:35:00,1.1912,1.19152,1.19101,1.19116,11600000.0
2008-04-28 00:37:00,1.19102,1.19176,1.19098,1.1912,18600000.0
2008-04-28 00:38:00,1.19146,1.19178,1.19142,1.19161,21000000.0
2008-04-28 00:39:00,1.19226,1.19232,1.19193,1.19193,9200000.0
2008-04-28 00:40:00,1.19148,1.19202,1.19148,1.19199,15600000.0
2008-04-28 00:41:00,1.19189,1.1919,1.19163,1.19165,9200000.0
2008-04-28 00:42:00,1.19178,1.19185,1.19178,1.19185,6800000.0
2008-04-28 00:43:00,1.19215,1.19249,1.19195,1.19195,9800000.0
2008-04-28 00:44:00,1.19204,1.19204,1.19176,1.19176,4200000.0
2008-04-28 00:45:00,1.19173,1.19199,1.19166,1.19196,12200000.0
2008-04-28 00:46:00,1.1923,1.1923,1.1922,1.1923,8400000.0
2008-04-28 00:47:00,1.19219,1.19219,1.19167,1.19192,8400000.0
2008-04-28 00:48:00,1.1924,1.1924,1.1924,1.1924,8000000.0
2008-04-28 00:51:00,1.1925,1.1927,1.1924,1.1927,8000000.0
2008-04-28 00:52:00,1.19206,1.19222,1.19187,1.19222,8000000.0
2008-04-28 00:53:00,1.19219,1.19254,1.19204,1.19254,17600000.0
2008-04-28 00:54:00,1.1925,1.19265,1.19227,1.19227,14000000.0
2008-04-28 00:55:00,1.19236,1.19258,1.19214,1.19228,8400000.0
2008-04-28 00:56:00,1.1918,1.19248,1.1918,1.19248,7400000.0
2008-04-28 00:58:00,1.19277,1.19277,1.19258,1.19258,3200000.0
2008-04-28 00:59:00,1.19244,1.19269,1.19206,1.19224,18000000.0
2008-04-28 01:00:00,1.19214,1.19221,1.19202,1.19202,11600000.0
2008-04-28 01:01:00,1.19197,1.19233,1.19179,1.19233,19000000.0
2008-04-28 01:02:00,1.19214,1.19226,1.19175,1.1919,13400000.0
2008-04-28 01:03:00,1.19178,1.19206,1.19178,1.19206,6200000.0
2008-04-28 01:04:00,1.19241,1.19264,1.19225,1.19234,13000000.0
2008-04-28 01:05:00,1.1922,1.19236,1.1918,1.1918,7200000.0
2008-04-28 01:06:00,1.19142,1.1918,1.19142,1.19171,8000000.0
2008-04-28 01:07:00,1.19186,1.19211,1.19144,1.19211,10000000.0
2008-04-28 01:08:00,1.1927,1.1927,1.1925,1.1925,15800000.0
2008-04-28 01:09:00,1.1926,1.1926,1.1926,1.1926,15800000.0
2008-04-28 01:10:00,1.1927,1.1928,1.1926,1.1927,15800000.0
2008-04-28 01:11:00,1.19226,1.1928,1.192,1.1922,15800000.0
2008-04-28 01:12:00,1.1923,1.19272,1.19218,1.19243,59400000.0
2008-04-28 01:15:00,1.19206,1.19223,1.19186,1.19192,13200000.0
2008-04-28 01:16:00,1.1921,1.1921,1.1921,1.1921,11000000.0
2008-04-28 01:17:00,1.19206,1.19206,1.19164,1.19189,11000000.0
2008-04-28 01:18:00,1.1917,1.19192,1.1916,1.19189,18600000.0
2008-04-28 01:19:00,1.19182,1.19232,1.19181,1.19181,9000000.0
2008-04-28 01:20:00,1.1922,1.1923,1.1922,1.1923,6800000.0
2008-04-28 01:21:00,1.1924,1.1924,1.1923,1.1923,6800000.0
2008-04-28 01:22:00,1.19222,1.19222,1.19184,1.19217,6800000.0
2008-04-28 01:23:00,1.19166,1.19203,1.19166,1.19185,17200000.0
2008-04-28 01:24:00,1.1921,1.1923,1.192,1.1923,12200000.0
2008-04-28 01:25:00,1.19184,1.192,1.19165,1.19172,12200000.0
2008-04-28 01:26:00,1.19119,1.19169,1.19117,1.19169,10000000.0
2008-04-28 01:27:00,1.19169,1.19172,1.19151,1.19157,9000000.0
2008-04-28 01:28:00,1.19145,1.19165,1.19114,1.19165,11800000.0
2008-04-28 01:29:00,1.19133,1.19186,1.19129,1.19141,14200000.0
2008-04-28 01:30:00,1.19151,1.19173,1.19151,1.19173,15800000.0
2008-04-28 01:31:00,1.19133,1.19139,1.19102,1.19114,9400000.0
2008-04-28 01:32:00,1.19119,1.19158,1.19101,1.19107,12000000.0
2008-04-28 01:33:00,1.1917,1.1917,1.1917,1.1917,8400000.0
2008-04-28 01:34:00,1.1911,1.19137,1.1911,1.19129,8400000.0
2008-04-28 01:35:00,1.1917,1.1919,1.1917,1.1919,9000000.0
2008-04-28 01:36:00,1.19114,1.19153,1.19114,1.19153,9000000.0
2008-04-28 01:37:00,1.19173,1.19173,1.19154,1.19154,2600000.0
2008-04-28 01:38:00,1.19162,1.19204,1.19138,1.19204,6600000.0
2008-04-28 01:39:00,1.19192,1.19207,1.19192,1.19207,2600000.0
2008-04-28 01:40:00,1.19221,1.19228,1.19207,1.19207,15200000.0
2008-04-28 01:41:00,1.19249,1.1927,1.19197,1.19225,13200000.0
2008-04-28 01:42:00,1.19208,1.19252,1.19185,1.19212,92200000.0
2008-04-28 01:43:00,1.19259,1.19274,1.19193,1.19193,29600000.0
2008-04-28 01:44:00,1.19181,1.19181,1.19177,1.19177,7400000.0
2008-04-28 01:45:00,1.19158,1.19237,1.19158,1.1921,7800000.0
2008-04-28 01:46:00,1.19208,1.19243,1.19204,1.19204,9200000.0
2008-04-28 01:47:00,1.19189,1.1923,1.19189,1.1923,2600000.0
2008-04-28 01:48:00,1.19238,1.19256,1.19216,1.19241,10400000.0
2008-04-28 01:49:00,1.1926,1.19261,1.19233,1.19233,6400000.0
2008-04-28 01:50:00,1.1929,1.1929,1.19242,1.19242,12600000.0
2008-04-28 01:51:00,1.19238,1.19248,1.1922,1.1922,12200000.0
2008-04-28 01:52:00,1.19261,1.19275,1.1924,1.19242,13200000.0
2008-04-28 01:53:00,1.1928,1.1932,1.1927,1.1932,4200000.0
2008-04-28 01:54:00,1.19266,1.19333,1.19265,1.19333,4200000.0
2008-04-28 01:55:00,1.19283,1.19336,1.19261,1.19336,10800000.0
2008-04-28 01:56:00,1.19304,1.19308,1.19271,1.1929,11000000.0
2008-04-28 01:57:00,1.19292,1.19305,1.19273,1.19297,9800000.0
2008-04-28 01:58:00,1.19292,1.19319,1.19278,1.19319,10200000.0
2008-04-28 01:59:00,1.19301,1.19313,1.19279,1.19282,8400000.0
2008-04-28 02:00:00,1.19281,1.19339,1.19281,1.19303,10400000.0
2008-04-28 02:01:00,1.19297,1.19313,1.19287,1.19293,16200000.0
2008-04-28 02:02:00,1.1929,1.1932,1.19263,1.1928,18400000.0
2008-04-28 02:03:00,1.19302,1.19337,1.19287,1.19337,12800000.0
2008-04-28 02:04:00,1.19309,1.19352,1.19305,1.19352,16000000.0
2008-04-28 02:05:00,1.19376,1.19376,1.1932,1.19336,30400000.0
2008-04-28 02:06:00,1.19339,1.19414,1.19339,1.19414,13800000.0
2008-04-28 02:07:00,1.19388,1.19388,1.19337,1.19367,11800000.0
2008-04-28 02:08:00,1.19355,1.19378,1.19353,1.19378,9600000.0
2008-04-28 02:09:00,1.1935,1.1936,1.19304,1.19331,16600000.0
2008-04-28 02:10:00,1.19327,1.19338,1.19327,1.19338,3400000.0
2008-04-28 02:11:00,1.19344,1.19387,1.19343,1.19346,20800000.0
2008-04-28 02:12:00,1.19345,1.19372,1.19345,1.19372,11600000.0
2008-04-28 02:13:00,1.19377,1.1939,1.19377,1.19385,8400000.0
2008-04-28 02:14:00,1.194,1.19401,1.19363,1.19377,17200000.0
2008-04-28 02:15:00,1.19368,1.19368,1.19337,1.19342,10600000.0
2008-04-28 02:16:00,1.19305,1.19334,1.19305,1.1932,14600000.0
2008-04-28 02:17:00,1.19357,1.19363,1.19287,1.19308,10800000.0
2008-04-28 02:18:00,1.19341,1.19362,1.19332,1.19362,14200000.0
2008-04-28 02:19:00,1.19338,1.19388,1.19337,1.19348,23600000.0
2008-04-28 02:20:00,1.1932,1.19366,1.19307,1.19307,13600000.0
2008-04-28 02:21:00,1.19313,1.19315,1.19281,1.19296,22600000.0
2008-04-28 02:22:00,1.19307,1.19335,1.19307,1.19335,3200000.0
2008-04-28 02:23:00,1.19299,1.19304,1.19281,1.19281,5800000.0
2008-04-28 02:24:00,1.1924,1.19306,1.1924,1.19306,13200000.0
2008-04-28 02:25:00,1.19276,1.193,1.19276,1.19283,10600000.0
2008-04-28 02:26:00,1.19289,1.19295,1.19284,1.19289,7600000.0
2008-04-28 02:27:00,1.19234,1.19342,1.19234,1.19342,5200000.0
2008-04-28 02:28:00,1.19321,1.19321,1.19315,1.19315,2600000.0
2008-04-28 02:29:00,1.19277,1.19309,1.19263,1.19278,9200000.0
2008-04-28 02:30:00,1.19307,1.19323,1.19294,1.19302,10000000.0
2008-04-28 02:31:00,1.19294,1.19329,1.19276,1.19276,8000000.0
2008-04-28 02:32:00,1.19254,1.19281,1.19254,1.19267,7800000.0
2008-04-28 02:33:00,1.193,1.193,1.1928,1.1928,15400000.0
2008-04-28 02:34:00,1.19276,1.1928,1.19233,1.1927,15400000.0
2008-04-28 02:35:00,1.19258,1.19258,1.19233,1.19242,8200000.0
2008-04-28 02:36:00,1.19253,1.19265,1.19253,1.19265,2000000.0
2008-04-28 02:37:00,1.19215,1.19231,1.19183,1.19183,11800000.0
2008-04-28 02:38:00,1.19208,1.19208,1.19156,1.19185,17000000.0
2008-04-28 02:39:00,1.19195,1.19233,1.19175,1.19175,15600000.0
2008-04-28 02:40:00,1.19194,1.1923,1.19176,1.19205,25000000.0
2008-04-28 02:41:00,1.19224,1.19224,1.1914,1.1914,25400000.0
2008-04-28 02:42:00,1.19178,1.19178,1.19107,1.19135,17800000.0
2008-04-28 02:43:00,1.19153,1.192,1.19152,1.19172,18400000.0
2008-04-28 02:44:00,1.19186,1.19226,1.19138,1.19191,14600000.0
2008-04-28 02:45:00,1.1921,1.19238,1.19196,1.19202,11000000.0
2008-04-28 02:46:00,1.1925,1.1925,1.1924,1.1924,11000000.0
2008-04-28 02:48:00,1.19215,1.19277,1.19197,1.19225,11000000.0
2008-04-28 02:49:00,1.19229,1.19247,1.19221,1.19226,12200000.0
2008-04-28 02:50:00,1.19196,1.19265,1.19196,1.19255,14000000.0
2008-04-28 02:51:00,1.19238,1.19243,1.19193,1.19193,10800000.0
2008-04-28 02:52:00,1.19229,1.19232,1.19171,1.19185,17800000.0
2008-04-28 02:53:00,1.19181,1.19221,1.19181,1.1919,9800000.0
2008-04-28 02:54:00,1.19184,1.19233,1.19184,1.19202,13800000.0
2008-04-28 02:55:00,1.19216,1.19216,1.19171,1.1918,11200000.0
2008-04-28 02:56:00,1.19171,1.19186,1.19165,1.19165,11600000.0
2008-04-28 02:57:00,1.19181,1.19239,1.19181,1.1922,8800000.0
2008-04-28 02:58:00,1.19196,1.19212,1.19196,1.19205,11600000.0
2008-04-28 02:59:00,1.19197,1.19242,1.19197,1.19242,4000000.0
2008-04-28 03:00:00,1.19239,1.19252,1.19181,1.19211,13400000.0
2008-04-28 03:01:00,1.1925,1.1927,1.1924,1.1926,9000000.0
2008-04-28 03:02:00,1.19203,1.19213,1.19203,1.19213,9000000.0
2008-04-28 03:03:00,1.19196,1.19235,1.19181,1.19207,16800000.0
2008-04-28 03:04:00,1.19264,1.19264,1.1923,1.1923,15200000.0
2008-04-28 03:05:00,1.19254,1.19254,1.19232,1.19243,10000000.0
2008-04-28 03:06:00,1.1927,1.1928,1.1926,1.1926,5000000.0
2008-04-28 03:07:00,1.19218,1.19243,1.19218,1.19243,5000000.0
2008-04-28 03:08:00,1.19215,1.19215,1.19209,1.19209,2600000.0
2008-04-28 03:09:00,1.19217,1.19228,1.19204,1.19207,15400000.0
2008-04-28 03:10:00,1.19248,1.19255,1.19236,1.19245,10400000.0
2008-04-28 03:11:00,1.1922,1.1922,1.19193,1.19193,6400000.0
2008-04-28 03:12:00,1.19193,1.19208,1.19185,1.1919,13200000.0
2008-04-28 03:13:00,1.19188,1.19219,1.19188,1.19219,5800000.0
2008-04-28 03:14:00,1.19231,1.19231,1.19199,1.19203,11600000.0
2008-04-28 03:16:00,1.19215,1.1928,1.19215,1.1928,12400000.0
2008-04-28 03:17:00,1.19216,1.19235,1.19198,1.19235,10000000.0
2008-04-28 03:18:00,1.19233,1.19267,1.19221,1.19232,16000000.0
2008-04-28 03:20:00,1.19258,1.19265,1.19221,1.19221,10000000.0
2008-04-28 03:21:00,1.19206,1.19241,1.19204,1.19228,23600000.0
2008-04-28 03:22:00,1.19184,1.19201,1.19167,1.19181,6800000.0
2008-04-28 03:23:00,1.19199,1.19204,1.19176,1.19176,4200000.0
2008-04-28 03:24:00,1.19193,1.19216,1.19174,1.19191,15400000.0
2008-04-28 03:25:00,1.1922,1.1925,1.1922,1.1925,15400000.0
2008-04-28 03:26:00,1.1923,1.1925,1.1923,1.1924,15400000.0
2008-04-28 03:27:00,1.1919,1.19209,1.19177,1.19177,15400000.0
2008-04-28 03:28:00,1.19199,1.19199,1.19173,1.19189,8800000.0
2008-04-28 03:29:00,1.19225,1.19225,1.19184,1.19195,14200000.0
2008-04-28 03:30:00,1.1924,1.1925,1.1923,1.1923,5200000.0
2008-04-28 03:31:00,1.19193,1.19209,1.19167,1.19167,5200000.0
2008-04-28 03:32:00,1.19209,1.19219,1.19193,1.19193,13200000.0
2008-04-28 03:33:00,1.1923,1.1923,1.1921,1.1921,14400000.0
2008-04-28 03:34:00,1.1919,1.19208,1.1919,1.19208,14400000.0
2008-04-28 03:35:00,1.19233,1.19233,1.19195,1.19196,20600000.0
2008-04-28 03:36:00,1.1922,1.1923,1.1922,1.1923,14700000.0
2008-04-28 03:37:00,1.19187,1.19231,1.19187,1.19216,14700000.0
2008-04-28 03:38:00,1.1923,1.19233,1.19195,1.19195,12200000.0
2008-04-28 03:39:00,1.19202,1.19228,1.19164,1.19164,8400000.0
2008-04-28 03:41:00,1.19197,1.19197,1.19177,1.19182,9600000.0
2008-04-28 03:42:00,1.19131,1.19205,1.19131,1.19177,6600000.0
2008-04-28 03:43:00,1.1919,1.192,1.1919,1.192,12400000.0
2008-04-28 03:44:00,1.1919,1.1919,1.19156,1.19183,12400000.0
2008-04-28 03:45:00,1.1922,1.1923,1.1922,1.1923,18600000.0
2008-04-28 03:46:00,1.19173,1.19212,1.19173,1.19191,18600000.0
2008-04-28 03:47:00,1.19208,1.19226,1.19194,1.19226,19000000.0
2008-04-28 03:48:00,1.19204,1.19268,1.19196,1.19206,15800000.0
2008-04-28 03:49:00,1.19204,1.19204,1.19171,1.19172,7800000.0
2008-04-28 03:50:00,1.19138,1.19202,1.19138,1.1917,13400000.0
2008-04-28 03:52:00,1.1923,1.1923,1.1922,1.1922,16400000.0
2008-04-28 03:53:00,1.19207,1.19207,1.19149,1.19149,16400000.0
2008-04-28 03:54:00,1.192,1.1922,1.1919,1.1921,24200000.0
2008-04-28 03:55:00,1.19158,1.19174,1.19154,1.19174,24200000.0
2008-04-28 03:56:00,1.19129,1.19203,1.19129,1.19159,18800000.0
2008-04-28 03:57:00,1.19169,1.19193,1.1915,1.19168,15400000.0
2008-04-28 03:58:00,1.1919,1.1919,1.19185,1.19189,4800000.0
2008-04-28 03:59:00,1.19219,1.19271,1.19213,1.19213,13000000.0
2008-04-28 04:00:00,1.19231,1.19283,1.1922,1.1922,22400000.0
2008-04-28 04:01:00,1.19203,1.19214,1.19187,1.19187,6600000.0
2008-04-28 04:02:00,1.19227,1.19263,1.19196,1.19196,15200000.0
2008-04-28 04:03:00,1.19228,1.19255,1.19219,1.19219,12200000.0
2008-04-28 04:04:00,1.19206,1.19236,1.19206,1.19225,11200000.0
2008-04-28 04:05:00,1.19225,1.19225,1.19221,1.19221,3200000.0
2008-04-28 04:08:00,1.1926,1.1928,1.1926,1.1927,6800000.0
2008-04-28 04:09:00,1.19215,1.19246,1.19197,1.19246,6800000.0
2008-04-28 04:10:00,1.1927,1.1927,1.1927,1.1927,4000000.0
2008-04-28 04:13:00,1.19273,1.19273,1.19226,1.19226,4000000.0
2008-04-28 04:14:00,1.19219,1.19244,1.19217,1.1924,7400000.0
2008-04-28 04:15:00,1.19208,1.19219,1.19175,1.19186,11200000.0
2008-04-28 04:16:00,1.19192,1.1923,1.19174,1.19174,9400000.0
2008-04-28 04:17:00,1.19205,1.19227,1.19197,1.19197,18600000.0
2008-04-28 04:18:00,1.1924,1.19244,1.19193,1.19193,9000000.0
2008-04-28 04:19:00,1.19185,1.19247,1.19185,1.19214,6000000.0
2008-04-28 04:20:00,1.19203,1.1921,1.1918,1.1918,13600000.0
2008-04-28 04:21:00,1.19244,1.19244,1.19201,1.19229,4600000.0
2008-04-28 04:22:00,1.19208,1.19257,1.19198,1.19257,12000000.0
2008-04-28 04:23:00,1.19228,1.19228,1.19176,1.19191,7400000.0
2008-04-28 04:24:00,1.1925,1.1925,1.1925,1.1925,15200000.0
2008-04-28 04:25:00,1.19216,1.19261,1.19214,1.19261,15200000.0
2008-04-28 04:26:00,1.19174,1.19217,1.19163,1.19217,8400000.0
2008-04-28 04:27:00,1.19191,1.19247,1.19191,1.19216,9200000.0
2008-04-28 04:28:00,1.19198,1.19264,1.19183,1.19222,21400000.0
2008-04-28 04:29:00,1.19265,1.19265,1.19229,1.19229,7400000.0
2008-04-28 04:30:00,1.19236,1.19236,1.19227,1.19227,3400000.0
2008-04-28 04:31:00,1.1922,1.1922,1.19177,1.1921,10800000.0
2008-04-28 04:32:00,1.19169,1.19213,1.19169,1.19213,5200000.0
2008-04-28 04:33:00,1.19201,1.19212,1.19188,1.19212,12000000.0
2008-04-28 04:34:00,1.1922,1.1923,1.1922,1.1923,10000000.0
2008-04-28 04:35:00,1.19199,1.19245,1.19178,1.19202,10000000.0
2008-04-28 04:36:00,1.19202,1.19218,1.19185,1.19218,11200000.0
2008-04-28 04:38:00,1.19194,1.19194,1.19184,1.19184,3600000.0
2008-04-28 04:41:00,1.1921,1.1921,1.19151,1.19151,7600000.0
2008-04-28 04:42:00,1.19163,1.192,1.19163,1.19172,12400000.0
2008-04-28 04:44:00,1.19223,1.19223,1.19145,1.19145,11000000.0
2008-04-28 04:45:00,1.19201,1.1922,1.19196,1.1922,7400000.0
2008-04-28 04:46:00,1.1922,1.19234,1.19183,1.19234,10200000.0
2008-04-28 04:47:00,1.19194,1.19227,1.19178,1.19178,10000000.0
2008-04-28 04:48:00,1.19189,1.19257,1.19189,1.19257,5600000.0
2008-04-28 04:49:00,1.19227,1.19227,1.192,1.19218,4200000.0
2008-04-28 04:50:00,1.19202,1.19245,1.19202,1.19214,5800000.0
2008-04-28 04:51:00,1.19236,1.19282,1.19215,1.19215,8400000.0
2008-04-28 04:52:00,1.1926,1.1926,1.1925,1.1926,9000000.0
2008-04-28 04:54:00,1.19228,1.19239,1.19212,1.19239,9000000.0
2008-04-28 04:55:00,1.19232,1.19263,1.1921,1.19234,13200000.0
2008-04-28 04:56:00,1.1925,1.1925,1.1924,1.1924,10400000.0
2008-04-28 04:57:00,1.19205,1.19223,1.19196,1.192,10400000.0
2008-04-28 04:58:00,1.19199,1.1924,1.19187,1.19187,12800000.0
2008-04-28 04:59:00,1.19244,1.19244,1.19211,1.19213,12000000.0
2008-04-28 05:00:00,1.19203,1.19232,1.19203,1.19218,24800000.0
2008-04-28 05:01:00,1.1923,1.19241,1.1923,1.19236,10000000.0
2008-04-28 05:02:00,1.1926,1.1926,1.1926,1.1926,8800000.0
2008-04-28 05:03:00,1.19253,1.19253,1.19189,1.19189,8800000.0
2008-04-28 05:04:00,1.19216,1.19216,1.19211,1.19211,2600000.0
2008-04-28 05:05:00,1.19201,1.19227,1.19201,1.19227,11400000.0
2008-04-28 05:06:00,1.19232,1.19247,1.19196,1.19224,20200000.0
2008-04-28 05:07:00,1.19227,1.1924,1.19209,1.19225,11600000.0
2008-04-28 05:08:00,1.1924,1.1924,1.19191,1.19195,23400000.0
2008-04-28 05:09:00,1.19205,1.19276,1.19198,1.19276,19000000.0
2008-04-28 05:10:00,1.1927,1.1927,1.1927,1.1927,7200000.0
2008-04-28 05:11:00,1.19249,1.19249,1.19204,1.19204,7200000.0
2008-04-28 05:12:00,1.1928,1.1928,1.1928,1.1928,17400000.0
2008-04-28 05:13:00,1.1927,1.1927,1.1927,1.1927,17400000.0
2008-04-28 05:14:00,1.1928,1.1928,1.1927,1.1927,17400000.0
2008-04-28 05:15:00,1.19241,1.19263,1.19205,1.1923,17400000.0
2008-04-28 05:16:00,1.19239,1.19283,1.19239,1.19246,9400000.0
2008-04-28 05:17:00,1.19233,1.19248,1.19213,1.19231,8200000.0
2008-04-28 05:18:00,1.19236,1.19236,1.19224,1.19224,5200000.0
2008-04-28 05:19:00,1.19197,1.19197,1.19186,1.19186,9600000.0
2008-04-28 05:20:00,1.19215,1.19228,1.19191,1.19228,5800000.0
2008-04-28 05:21:00,1.1919,1.1919,1.19133,1.19148,19800000.0
2008-04-28 05:22:00,1.19163,1.19183,1.19163,1.19182,9400000.0
2008-04-28 05:23:00,1.192,1.19254,1.192,1.19222,16200000.0
2008-04-28 05:24:00,1.19189,1.19217,1.19189,1.19211,13000000.0
2008-04-28 05:25:00,1.1924,1.1924,1.1924,1.1924,9000000.0
2008-04-28 05:26:00,1.1919,1.19202,1.19163,1.19202,9000000.0
2008-04-28 05:27:00,1.19168,1.19207,1.19168,1.19191,17000000.0
2008-04-28 05:28:00,1.19193,1.19195,1.19166,1.19195,21000000.0
2008-04-28 05:29:00,1.19166,1.19217,1.19153,1.19153,8400000.0
2008-04-28 05:30:00,1.19178,1.1922,1.19178,1.19193,12200000.0
2008-04-28 05:31:00,1.19161,1.19237,1.19161,1.19186,10000000.0
2008-04-28 05:32:00,1.192,1.1921,1.1919,1.1919,10000000.0
2008-04-28 05:33:00,1.19145,1.192,1.19133,1.19175,10000000.0
2008-04-28 05:35:00,1.19181,1.19228,1.19172,1.19172,9200000.0
2008-04-28 05:36:00,1.1924,1.1925,1.1922,1.1924,14800000.0
2008-04-28 05:37:00,1.19186,1.19233,1.19161,1.19233,14800000.0
2008-04-28 05:38:00,1.19219,1.19246,1.19219,1.1924,11000000.0
2008-04-28 05:39:00,1.1927,1.1927,1.1925,1.1925,13600000.0
2008-04-28 05:40:00,1.19253,1.19253,1.19169,1.19216,13600000.0
2008-04-28 05:41:00,1.19209,1.19229,1.19179,1.19198,14000000.0
2008-04-28 05:42:00,1.1917,1.19223,1.19169,1.19194,10000000.0
2008-04-28 05:43:00,1.19247,1.19247,1.192,1.19244,11000000.0
2008-04-28 05:44:00,1.1926,1.1926,1.1925,1.1925,13800000.0
2008-04-28 05:45:00,1.19253,1.19256,1.19226,1.19245,13800000.0
2008-04-28 05:46:00,1.19215,1.19251,1.19214,1.19236,18000000.0
2008-04-28 05:47:00,1.19222,1.19232,1.19222,1.19232,5600000.0
2008-04-28 05:48:00,1.19271,1.19274,1.19247,1.19271,10400000.0
2008-04-28 05:49:00,1.19262,1.19315,1.19262,1.19267,9800000.0
2008-04-28 05:50:00,1.192,1.19286,1.192,1.19221,17600000.0
2008-04-28 05:51:00,1.19184,1.19193,1.19184,1.19193,3200000.0
2008-04-28 05:52:00,1.1924,1.1924,1.1924,1.1924,2000000.0
2008-04-28 05:53:00,1.19202,1.19205,1.19202,1.19205,2000000.0
2008-04-28 05:54:00,1.1922,1.1922,1.1922,1.1922,14400000.0
2008-04-28 05:55:00,1.19196,1.19239,1.19196,1.19205,14400000.0
2008-04-28 05:57:00,1.19211,1.19213,1.19193,1.19199,7600000.0
2008-04-28 05:58:00,1.19211,1.19243,1.1921,1.1921,15800000.0
2008-04-28 05:59:00,1.19178,1.19247,1.19178,1.19206,12400000.0
2008-04-28 06:00:00,1.19195,1.19225,1.19178,1.19181,18400000.0
2008-04-28 06:01:00,1.19224,1.19249,1.19205,1.19249,9800000.0
2008-04-28 06:02:00,1.19215,1.19215,1.19196,1.19196,10400000.0
2008-04-28 06:03:00,1.19168,1.19216,1.19168,1.19205,17800000.0
2008-04-28 06:04:00,1.19206,1.19215,1.19201,1.19206,8400000.0
2008-04-28 06:05:00,1.19223,1.19223,1.19201,1.19201,17600000.0
2008-04-28 06:06:00,1.1924,1.1924,1.1922,1.1923,8400000.0
2008-04-28 06:07:00,1.1922,1.1923,1.1922,1.1922,8400000.0
2008-04-28 06:08:00,1.19162,1.1925,1.19162,1.19223,8400000.0
2008-04-28 06:09:00,1.19232,1.19263,1.19232,1.1924,10800000.0
2008-04-28 06:10:00,1.19215,1.19215,1.19213,1.19213,9000000.0
2008-04-28 06:11:00,1.19278,1.19278,1.19173,1.19234,10600000.0
2008-04-28 06:12:00,1.19224,1.19246,1.19221,1.19221,11600000.0
2008-04-28 06:13:00,1.1926,1.19276,1.19214,1.19276,17400000.0
2008-04-28 06:14:00,1.19244,1.19263,1.19235,1.19235,12600000.0
2008-04-28 06:15:00,1.19246,1.1925,1.19227,1.19242,9400000.0
2008-04-28 06:16:00,1.19243,1.19269,1.19231,1.19254,15000000.0
2008-04-28 06:17:00,1.19204,1.19265,1.19177,1.19265,7800000.0
2008-04-28 06:18:00,1.19245,1.19245,1.19215,1.19235,11200000.0
2008-04-28 06:19:00,1.19204,1.19204,1.19173,1.19173,3200000.0
2008-04-28 06:20:00,1.1924,1.1924,1.1923,1.1923,13800000.0
2008-04-28 06:22:00,1.1924,1.1925,1.1923,1.1925,13800000.0
2008-04-28 06:23:00,1.19201,1.19237,1.19184,1.19217,13800000.0
2008-04-28 06:25:00,1.19216,1.19221,1.19196,1.19196,14800000.0
2008-04-28 06:26:00,1.19199,1.19217,1.19199,1.19202,18600000.0
2008-04-28 06:27:00,1.19219,1.19225,1.19193,1.19225,6600000.0
2008-04-28 06:30:00,1.192,1.19207,1.192,1.19207,2600000.0
2008-04-28 06:31:00,1.19182,1.19192,1.19181,1.19184,6800000.0
2008-04-28 06:32:00,1.19155,1.19197,1.19155,1.1919,13000000.0
2008-04-28 06:33:00,1.1917,1.19198,1.19152,1.19198,11200000.0
2008-04-28 06:34:00,1.1924,1.1924,1.1923,1.1924,20300000.0
2008-04-28 06:35:00,1.1923,1.1923,1.1923,1.1923,20300000.0
2008-04-28 06:38:00,1.19192,1.19224,1.19192,1.19224,20300000.0
2008-04-28 06:39:00,1.1919,1.19226,1.1919,1.19226,13000000.0
2008-04-28 06:40:00,1.1924,1.1926,1.1924,1.1925,12800000.0
2008-04-28 06:41:00,1.19193,1.19245,1.19181,1.1922,12800000.0
2008-04-28 06:42:00,1.19229,1.19233,1.19197,1.19215,13200000.0
2008-04-28 06:43:00,1.19219,1.1924,1.19219,1.19226,13800000.0
2008-04-28 06:44:00,1.19251,1.19251,1.19213,1.19223,6200000.0
2008-04-28 06:45:00,1.19227,1.19247,1.19227,1.19247,2000000.0
2008-04-28 06:46:00,1.19241,1.19255,1.19223,1.19231,18800000.0
2008-04-28 06:47:00,1.19254,1.19254,1.19199,1.19219,8600000.0
2008-04-28 06:48:00,1.19239,1.19251,1.19234,1.19251,8400000.0
2008-04-28 06:49:00,1.19205,1.19273,1.19205,1.19255,7200000.0
2008-04-28 06:50:00,1.19259,1.19279,1.1923,1.19279,4200000.0
2008-04-28 06:52:00,1.1926,1.1928,1.1926,1.1928,14000000.0
2008-04-28 06:53:00,1.19244,1.19244,1.19227,1.19242,14000000.0
2008-04-28 06:56:00,1.19264,1.19297,1.19257,1.19297,8000000.0
2008-04-28 06:57:00,1.19277,1.19289,1.19242,1.19278,29200000.0
2008-04-28 06:58:00,1.19335,1.19335,1.19284,1.19295,10000000.0
2008-04-28 06:59:00,1.19293,1.1931,1.19293,1.19295,20800000.0
2008-04-28 07:00:00,1.1929,1.19315,1.19283,1.19285,9600000.0
2008-04-28 07:01:00,1.193,1.1932,1.193,1.1932,7400000.0
2008-04-28 07:02:00,1.193,1.1932,1.193,1.1932,7400000.0
2008-04-28 07:03:00,1.193,1.193,1.193,1.193,7400000.0
2008-04-28 07:04:00,1.19273,1.19273,1.19201,1.19253,7400000.0
2008-04-28 07:05:00,1.19204,1.19221,1.19189,1.19211,21400000.0
2008-04-28 07:06:00,1.1926,1.1927,1.1926,1.1926,6000000.0
2008-04-28 07:07:00,1.1927,1.1927,1.1926,1.1927,6000000.0
2008-04-28 07:08:00,1.19227,1.19238,1.19227,1.19238,6000000.0
2008-04-28 07:10:00,1.1924,1.19277,1.19234,1.19257,17800000.0
2008-04-28 07:12:00,1.1927,1.1928,1.1927,1.1927,25600000.0
2008-04-28 07:13:00,1.1928,1.1928,1.1928,1.1928,25600000.0
2008-04-28 07:15:00,1.19202,1.19314,1.19181,1.19314,25600000.0
2008-04-28 07:16:00,1.19253,1.19258,1.19215,1.19225,13200000.0
2008-04-28 07:17:00,1.19247,1.19278,1.19221,1.19267,17600000.0
2008-04-28 07:18:00,1.19252,1.19267,1.19225,1.19234,11000000.0
2008-04-28 07:19:00,1.19259,1.1927,1.19232,1.19232,10400000.0
2008-04-28 07:20:00,1.19222,1.19282,1.1922,1.19247,28800000.0
2008-04-28 07:21:00,1.19207,1.19221,1.19191,1.19198,11800000.0
2008-04-28 07:22:00,1.19182,1.19223,1.19177,1.19223,9400000.0
2008-04-28 07:23:00,1.19239,1.19239,1.19203,1.19217,10600000.0
2008-04-28 07:24:00,1.19198,1.19228,1.19198,1.19206,11000000.0
2008-04-28 07:25:00,1.19151,1.19275,1.19151,1.19225,15400000.0
2008-04-28 07:26:00,1.19242,1.19271,1.19221,1.19221,9000000.0
2008-04-28 07:27:00,1.19226,1.19258,1.19226,1.19253,13800000.0
2008-04-28 07:28:00,1.19282,1.193,1.19249,1.19288,22000000.0
2008-04-28 07:29:00,1.19286,1.19304,1.1925,1.19304,12400000.0
2008-04-28 07:30:00,1.19337,1.19337,1.19261,1.19283,7400000.0
2008-04-28 07:31:00,1.19291,1.1931,1.19269,1.19298,14200000.0
2008-04-28 07:32:00,1.1934,1.1934,1.1934,1.1934,7400000.0
2008-04-28 07:33:00,1.19297,1.19318,1.19297,1.19308,7400000.0
2008-04-28 07:34:00,1.19328,1.19328,1.19283,1.193,6600000.0
2008-04-28 07:35:00,1.1936,1.1936,1.1936,1.1936,12800000.0
2008-04-28 07:36:00,1.1934,1.1936,1.1934,1.1934,12800000.0
2008-04-28 07:37:00,1.19319,1.19329,1.19259,1.19259,12800000.0
2008-04-28 07:38:00,1.1928,1.19314,1.19278,1.19314,23400000.0
2008-04-28 07:39:00,1.1928,1.19305,1.19253,1.19286,9200000.0
2008-04-28 07:40:00,1.19291,1.19294,1.1928,1.19287,8200000.0
2008-04-28 07:41:00,1.19303,1.1931,1.19265,1.19282,15000000.0
2008-04-28 07:42:00,1.19296,1.19335,1.19285,1.19285,18200000.0
2008-04-28 07:43:00,1.19299,1.19299,1.19233,1.19268,11000000.0
2008-04-28 07:44:00,1.19314,1.19328,1.19314,1.19315,23400000.0
2008-04-28 07:45:00,1.19325,1.19339,1.19314,1.19314,26800000.0
2008-04-28 07:46:00,1.19321,1.19363,1.19299,1.19299,19200000.0
2008-04-28 07:47:00,1.19336,1.19336,1.19309,1.19309,3200000.0
2008-04-28 07:48:00,1.19316,1.19328,1.19301,1.19301,12400000.0
2008-04-28 07:49:00,1.193,1.19343,1.193,1.19343,19400000.0
2008-04-28 07:50:00,1.19348,1.19348,1.19266,1.19276,11800000.0
2008-04-28 07:51:00,1.19298,1.1931,1.19293,1.19293,14200000.0
2008-04-28 07:52:00,1.19287,1.19302,1.19257,1.19283,16000000.0
2008-04-28 07:53:00,1.19276,1.19294,1.19275,1.19283,13600000.0
2008-04-28 07:54:00,1.19324,1.19332,1.19281,1.1931,14200000.0
2008-04-28 07:55:00,1.19282,1.1933,1.19282,1.1933,3200000.0
2008-04-28 07:56:00,1.1931,1.1931,1.19255,1.19262,14400000.0
2008-04-28 07:57:00,1.19294,1.19311,1.19259,1.19265,8200000.0
2008-04-28 07:59:00,1.19309,1.19317,1.19262,1.19308,14400000.0
2008-04-28 08:00:00,1.19274,1.19298,1.1926,1.19298,12000000.0
2008-04-28 08:01:00,1.19268,1.1929,1.19263,1.19263,13800000.0
2008-04-28 08:02:00,1.19281,1.19339,1.19281,1.19286,7200000.0
2008-04-28 08:03:00,1.19307,1.19338,1.19307,1.1931,12400000.0
2008-04-28 08:04:00,1.19299,1.19331,1.19278,1.19321,26600000.0
2008-04-28 08:05:00,1.19319,1.19319,1.19268,1.19313,25600000.0
2008-04-28 08:06:00,1.19272,1.19291,1.19261,1.1928,18400000.0
2008-04-28 08:07:00,1.1932,1.1932,1.1932,1.1932,10000000.0
2008-04-28 08:08:00,1.19305,1.19328,1.19293,1.19326,10000000.0
2008-04-28 08:09:00,1.19295,1.19316,1.19268,1.19268,10600000.0
2008-04-28 08:10:00,1.19323,1.19329,1.19303,1.19329,5800000.0
2008-04-28 08:11:00,1.19299,1.19307,1.19292,1.19292,5000000.0
2008-04-28 08:12:00,1.19281,1.19336,1.19281,1.19334,6400000.0
2008-04-28 08:13:00,1.19297,1.19344,1.19297,1.19313,10600000.0
2008-04-28 08:14:00,1.19331,1.19379,1.19322,1.1933,10400000.0
2008-04-28 08:15:00,1.19319,1.19375,1.19317,1.19327,10400000.0
2008-04-28 08:16:00,1.19345,1.19345,1.19311,1.19311,12400000.0
2008-04-28 08:17:00,1.19359,1.19367,1.19314,1.19331,17400000.0
2008-04-28 08:18:00,1.19301,1.19322,1.19275,1.19322,14000000.0
2008-04-28 08:19:00,1.19276,1.19298,1.19257,1.19298,7000000.0
2008-04-28 08:20:00,1.19268,1.19313,1.19263,1.19269,18800000.0
2008-04-28 08:21:00,1.19293,1.19299,1.19251,1.19261,19000000.0
2008-04-28 08:22:00,1.19276,1.19297,1.19265,1.19297,7200000.0
2008-04-28 08:23:00,1.19287,1.19327,1.19265,1.19279,12200000.0
2008-04-28 08:24:00,1.19338,1.19338,1.19293,1.19293,8500000.0
2008-04-28 08:25:00,1.19359,1.1936,1.19317,1.19319,23400000.0
2008-04-28 08:26:00,1.19279,1.19327,1.19279,1.19303,7200000.0
2008-04-28 08:27:00,1.19299,1.19318,1.19299,1.19318,2600000.0
2008-04-28 08:28:00,1.19267,1.193,1.19267,1.19287,4600000.0
2008-04-28 08:29:00,1.19267,1.19319,1.19237,1.19239,12000000.0
2008-04-28 08:30:00,1.19234,1.19274,1.19219,1.19269,11000000.0
2008-04-28 08:31:00,1.19245,1.19245,1.19219,1.19219,2600000.0
2008-04-28 08:32:00,1.19287,1.19342,1.19287,1.19342,13800000.0
2008-04-28 08:33:00,1.1931,1.19336,1.19293,1.19313,16200000.0
2008-04-28 08:34:00,1.19329,1.19329,1.19313,1.19324,18600000.0
2008-04-28 08:35:00,1.19306,1.19355,1.193,1.19344,12200000.0
2008-04-28 08:36:00,1.19329,1.19357,1.19321,1.19337,6200000.0
2008-04-28 08:37:00,1.19354,1.19402,1.19328,1.1935,28600000.0
2008-04-28 08:38:00,1.19316,1.19336,1.1929,1.1929,22400000.0
2008-04-28 08:39:00,1.19282,1.19296,1.19252,1.19284,19400000.0
2008-04-28 08:40:00,1.19313,1.19353,1.19278,1.19323,20000000.0
2008-04-28 08:41:00,1.19301,1.19307,1.1922,1.19289,7800000.0
2008-04-28 08:42:00,1.19312,1.19312,1.1926,1.1926,21800000.0
2008-04-28 08:43:00,1.19275,1.19275,1.19189,1.19235,9400000.0
2008-04-28 08:44:00,1.19243,1.19269,1.1923,1.19269,16800000.0
2008-04-28 08:45:00,1.19233,1.19323,1.19233,1.19305,11000000.0
2008-04-28 08:46:00,1.19316,1.19321,1.19283,1.19289,13000000.0
2008-04-28 08:47:00,1.19264,1.19362,1.19264,1.19362,15600000.0
2008-04-28 08:48:00,1.19261,1.19261,1.19196,1.19196,22800000.0
2008-04-28 08:49:00,1.1926,1.19286,1.1926,1.19286,8000000.0
2008-04-28 08:50:00,1.19321,1.19334,1.19298,1.19311,8200000.0
2008-04-28 08:51:00,1.19299,1.19299,1.19267,1.19284,10200000.0
2008-04-28 08:52:00,1.19253,1.19301,1.19253,1.19301,15600000.0
2008-04-28 08:53:00,1.19302,1.19302,1.19238,1.19263,7800000.0
2008-04-28 08:54:00,1.19265,1.19265,1.19219,1.19231,12600000.0
2008-04-28 08:55:00,1.19251,1.19297,1.19248,1.19279,9400000.0
2008-04-28 08:56:00,1.19249,1.19281,1.19249,1.19281,18600000.0
2008-04-28 08:57:00,1.19285,1.19285,1.19234,1.19243,11400000.0
2008-04-28 08:58:00,1.19257,1.19268,1.1922,1.19238,6600000.0
2008-04-28 08:59:00,1.19183,1.19223,1.19177,1.19206,16800000.0
2008-04-28 09:00:00,1.19223,1.19257,1.1922,1.19243,10800000.0
2008-04-28 09:01:00,1.19195,1.19251,1.19193,1.19251,22600000.0
2008-04-28 09:02:00,1.19322,1.19353,1.19309,1.19309,14000000.0
2008-04-28 09:03:00,1.1935,1.1935,1.19285,1.19307,12600000.0
2008-04-28 09:04:00,1.19312,1.19358,1.19291,1.19319,24200000.0
2008-04-28 09:05:00,1.19309,1.19333,1.19298,1.19324,20200000.0
2008-04-28 09:06:00,1.19337,1.19398,1.19334,1.19398,17800000.0
2008-04-28 09:07:00,1.19357,1.19385,1.19344,1.19385,17600000.0
2008-04-28 09:08:00,1.19371,1.19371,1.19343,1.19352,14200000.0
2008-04-28 09:09:00,1.19335,1.19346,1.19312,1.1932,11000000.0
2008-04-28 09:10:00,1.19312,1.19312,1.19278,1.19291,6800000.0
2008-04-28 09:11:00,1.1928,1.1928,1.19183,1.19232,11200000.0
2008-04-28 09:12:00,1.19237,1.19237,1.19231,1.19231,2600000.0
2008-04-28 09:13:00,1.19212,1.19225,1.19209,1.19211,10400000.0
2008-04-28 09:14:00,1.19191,1.19213,1.19176,1.19213,15000000.0
2008-04-28 09:15:00,1.19257,1.19257,1.19211,1.19212,6800000.0
2008-04-28 09:16:00,1.19213,1.19274,1.19213,1.19274,17400000.0
2008-04-28 09:17:00,1.19249,1.1928,1.19212,1.19212,16000000.0
2008-04-28 09:18:00,1.19254,1.19266,1.19234,1.19252,9000000.0
2008-04-28 09:19:00,1.19247,1.19258,1.19217,1.1924,14200000.0
2008-04-28 09:20:00,1.1928,1.1928,1.19237,1.19249,5800000.0
2008-04-28 09:21:00,1.19219,1.19237,1.19196,1.19227,18600000.0
2008-04-28 09:22:00,1.192,1.1921,1.19189,1.19189,15200000.0
2008-04-28 09:23:00,1.19207,1.19241,1.19207,1.19214,13800000.0
2008-04-28 09:24:00,1.19218,1.19256,1.19184,1.1924,10600000.0
2008-04-28 09:25:00,1.19221,1.19234,1.19221,1.19226,15400000.0
2008-04-28 09:26:00,1.19236,1.19258,1.19236,1.19258,3200000.0
2008-04-28 09:27:00,1.1927,1.19305,1.19241,1.19293,13800000.0
2008-04-28 09:28:00,1.19283,1.19317,1.19261,1.19283,18800000.0
2008-04-28 09:29:00,1.19265,1.19308,1.19254,1.19254,8000000.0
2008-04-28 09:30:00,1.19158,1.19158,1.19116,1.19124,14600000.0
2008-04-28 09:31:00,1.19225,1.19275,1.19225,1.19244,7400000.0
2008-04-28 09:32:00,1.19222,1.19259,1.19222,1.19249,23600000.0
2008-04-28 09:33:00,1.19242,1.19244,1.19213,1.19244,7600000.0
2008-04-28 09:34:00,1.19248,1.19248,1.19162,1.19212,14200000.0
2008-04-28 09:35:00,1.1924,1.19263,1.19231,1.19247,17000000.0
2008-04-28 09:36:00,1.19231,1.19259,1.19199,1.19199,9400000.0
2008-04-28 09:37:00,1.19219,1.1925,1.19216,1.19244,12400000.0
2008-04-28 09:38:00,1.19229,1.19253,1.1921,1.19241,12600000.0
2008-04-28 09:39:00,1.19252,1.19264,1.19221,1.19221,16600000.0
2008-04-28 09:40:00,1.19229,1.19275,1.19229,1.19241,18000000.0
2008-04-28 09:41:00,1.19258,1.19284,1.19189,1.19284,10600000.0
2008-04-28 09:42:00,1.19279,1.1931,1.19277,1.1928,8600000.0
2008-04-28 09:43:00,1.19296,1.19335,1.19282,1.19314,21400000.0
2008-04-28 09:44:00,1.19294,1.19314,1.19266,1.19314,22200000.0
2008-04-28 09:45:00,1.19302,1.19354,1.19301,1.19329,15800000.0
2008-04-28 09:46:00,1.19335,1.19355,1.19268,1.19283,14600000.0
2008-04-28 09:47:00,1.1929,1.19323,1.19251,1.19323,22600000.0
2008-04-28 09:48:00,1.19286,1.19323,1.1928,1.1928,11000000.0
2008-04-28 09:49:00,1.1929,1.1929,1.19244,1.19259,6800000.0
2008-04-28 09:50:00,1.19262,1.19292,1.19211,1.19251,13400000.0
2008-04-28 09:51:00,1.19229,1.19265,1.19215,1.19243,14400000.0
2008-04-28 09:52:00,1.19245,1.19298,1.19245,1.19298,9600000.0
2008-04-28 09:53:00,1.19257,1.19284,1.19242,1.19284,6800000.0
2008-04-28 09:54:00,1.1924,1.19284,1.1924,1.19284,11600000.0
2008-04-28 09:55:00,1.19281,1.19281,1.19251,1.19251,11000000.0
2008-04-28 09:56:00,1.19239,1.19262,1.19231,1.19233,22800000.0
2008-04-28 09:57:00,1.19204,1.19265,1.19204,1.19232,20000000.0
2008-04-28 09:58:00,1.1927,1.1928,1.1927,1.1928,15200000.0
2008-04-28 09:59:00,1.1922,1.19234,1.19202,1.19226,15200000.0
2008-04-28 10:00:00,1.19265,1.19265,1.19214,1.19242,25400000.0
2008-04-28 10:01:00,1.19257,1.19281,1.19255,1.19277,8800000.0
2008-04-28 10:02:00,1.19281,1.19303,1.19219,1.19303,22000000.0
2008-04-28 10:03:00,1.19282,1.19282,1.19212,1.19212,17400000.0
2008-04-28 10:04:00,1.19269,1.19307,1.19244,1.19244,11000000.0
2008-04-28 10:05:00,1.19281,1.19281,1.19242,1.19264,14400000.0
2008-04-28 10:06:00,1.1928,1.19329,1.19256,1.19281,14800000.0
2008-04-28 10:07:00,1.19315,1.19315,1.19276,1.19276,5200000.0
2008-04-28 10:08:00,1.19274,1.19327,1.19256,1.19256,13000000.0
2008-04-28 10:09:00,1.19259,1.19291,1.19256,1.19267,12000000.0
2008-04-28 10:10:00,1.19294,1.19296,1.19242,1.19288,15400000.0
2008-04-28 10:11:00,1.19285,1.19286,1.19249,1.19265,16200000.0
2008-04-28 10:12:00,1.19233,1.19233,1.19183,1.19183,8400000.0
2008-04-28 10:13:00,1.19208,1.19237,1.19192,1.19219,13200000.0
2008-04-28 10:14:00,1.19197,1.19222,1.19118,1.19118,14200000.0
2008-04-28 10:15:00,1.19165,1.19231,1.19134,1.19231,15600000.0
2008-04-28 10:16:00,1.19242,1.19242,1.19215,1.19223,5600000.0
2008-04-28 10:17:00,1.19224,1.19263,1.19216,1.19216,17000000.0
2008-04-28 10:18:00,1.1927,1.1927,1.1926,1.1927,5800000.0
2008-04-28 10:19:00,1.19242,1.19243,1.19242,1.19243,5800000.0
2008-04-28 10:20:00,1.19251,1.19277,1.192,1.19274,14800000.0
2008-04-28 10:21:00,1.19219,1.193,1.19219,1.19233,14000000.0
2008-04-28 10:22:00,1.19261,1.1927,1.1925,1.1927,11600000.0
2008-04-28 10:23:00,1.19198,1.19256,1.19198,1.19221,11600000.0
2008-04-28 10:24:00,1.19203,1.19231,1.19178,1.19196,30000000.0
2008-04-28 10:25:00,1.19193,1.19217,1.19158,1.19177,17800000.0
2008-04-28 10:26:00,1.19234,1.19234,1.19189,1.19189,17000000.0
2008-04-28 10:27:00,1.19292,1.19296,1.19216,1.19251,23000000.0
2008-04-28 10:28:00,1.19246,1.19265,1.19246,1.19265,11800000.0
2008-04-28 10:29:00,1.19207,1.1927,1.19207,1.19252,10000000.0
2008-04-28 10:31:00,1.19263,1.19287,1.19258,1.19275,11600000.0
2008-04-28 10:32:00,1.1928,1.1928,1.1928,1.1928,14200000.0
2008-04-28 10:33:00,1.19213,1.19268,1.19213,1.19213,14200000.0
2008-04-28 10:34:00,1.19184,1.19241,1.19184,1.19235,14400000.0
2008-04-28 10:35:00,1.19248,1.19304,1.19232,1.19238,14400000.0
2008-04-28 10:36:00,1.19232,1.19232,1.19134,1.19134,8200000.0
2008-04-28 10:37:00,1.19195,1.19201,1.19178,1.19186,10200000.0
2008-04-28 10:38:00,1.19248,1.19248,1.19204,1.19206,16200000.0
2008-04-28 10:39:00,1.19202,1.19254,1.19202,1.19254,5000000.0
2008-04-28 10:40:00,1.19223,1.19241,1.19188,1.19189,7600000.0
2008-04-28 10:41:00,1.19177,1.19202,1.19148,1.19184,11600000.0
2008-04-28 10:42:00,1.19182,1.19232,1.19182,1.19221,11000000.0
2008-04-28 10:43:00,1.19171,1.19171,1.19133,1.19133,10600000.0
2008-04-28 10:44:00,1.19148,1.19149,1.19128,1.19141,11000000.0
2008-04-28 10:45:00,1.19164,1.19188,1.19159,1.19172,17400000.0
2008-04-28 10:46:00,1.19157,1.19185,1.19155,1.19173,21600000.0
2008-04-28 10:47:00,1.19153,1.19191,1.1913,1.19161,20000000.0
2008-04-28 10:48:00,1.19244,1.19244,1.19188,1.1924,13200000.0
2008-04-28 10:49:00,1.19184,1.19243,1.19174,1.19211,12800000.0
2008-04-28 10:50:00,1.19223,1.19233,1.19189,1.19213,13800000.0
2008-04-28 10:51:00,1.19228,1.19237,1.19213,1.19222,10800000.0
2008-04-28 10:52:00,1.19229,1.19269,1.19229,1.19269,7800000.0
2008-04-28 10:53:00,1.19228,1.19246,1.19208,1.19229,26800000.0
2008-04-28 10:54:00,1.19209,1.1927,1.19209,1.1927,4200000.0
2008-04-28 10:55:00,1.19235,1.19281,1.19235,1.19248,18600000.0
2008-04-28 10:56:00,1.19273,1.19273,1.19239,1.19265,8400000.0
2008-04-28 10:57:00,1.19255,1.19294,1.19239,1.19239,9800000.0
2008-04-28 10:58:00,1.19248,1.19268,1.19199,1.19239,15600000.0
2008-04-28 10:59:00,1.19219,1.19291,1.19213,1.19227,10000000.0
2008-04-28 11:00:00,1.19284,1.19314,1.1926,1.19314,12600000.0
2008-04-28 11:01:00,1.1932,1.1932,1.1932,1.1932,24000000.0
2008-04-28 11:02:00,1.19256,1.19327,1.19251,1.19251,24000000.0
2008-04-28 11:03:00,1.19291,1.19305,1.19236,1.1924,13200000.0
2008-04-28 11:04:00,1.19228,1.19272,1.19228,1.19267,15600000.0
2008-04-28 11:05:00,1.19285,1.19285,1.1922,1.19256,22800000.0
2008-04-28 11:06:00,1.19255,1.19289,1.19224,1.19224,12600000.0
2008-04-28 11:07:00,1.19268,1.19339,1.19232,1.19286,12200000.0
2008-04-28 11:08:00,1.19227,1.19281,1.19227,1.19246,18600000.0
2008-04-28 11:10:00,1.19262,1.19282,1.19216,1.19221,11200000.0
2008-04-28 11:11:00,1.19203,1.19308,1.19203,1.19243,9200000.0
2008-04-28 11:12:00,1.19232,1.19245,1.19208,1.19208,19000000.0
2008-04-28 11:13:00,1.19224,1.19254,1.19202,1.19223,26200000.0
2008-04-28 11:14:00,1.19231,1.19243,1.1921,1.19217,11600000.0
2008-04-28 11:15:00,1.19227,1.19245,1.19193,1.19193,17400000.0
2008-04-28 11:16:00,1.19202,1.19238,1.19202,1.19222,24200000.0
2008-04-28 11:17:00,1.19197,1.19246,1.19189,1.19246,15400000.0
2008-04-28 11:18:00,1.19213,1.19231,1.19213,1.19225,8000000.0
2008-04-28 11:19:00,1.19257,1.19257,1.19194,1.19234,13600000.0
2008-04-28 11:20:00,1.19235,1.19244,1.19229,1.19229,14000000.0
2008-04-28 11:21:00,1.19232,1.19245,1.19186,1.19197,17800000.0
2008-04-28 11:22:00,1.1926,1.1926,1.1924,1.1925,14600000.0
2008-04-28 11:23:00,1.19239,1.19247,1.19195,1.19247,14600000.0
2008-04-28 11:24:00,1.19197,1.1924,1.19189,1.19197,10400000.0
2008-04-28 11:25:00,1.19232,1.19254,1.19205,1.19251,33400000.0
2008-04-28 11:26:00,1.1925,1.19282,1.19218,1.19282,13200000.0
2008-04-28 11:27:00,1.19254,1.19254,1.19242,1.19243,18200000.0
2008-04-28 11:28:00,1.19234,1.19272,1.19208,1.19208,20600000.0
2008-04-28 11:29:00,1.1927,1.19321,1.19246,1.1928,14600000.0
2008-04-28 11:30:00,1.19266,1.19266,1.19217,1.19217,20000000.0
2008-04-28 11:31:00,1.1926,1.1927,1.1926,1.1926,9600000.0
2008-04-28 11:32:00,1.19246,1.19246,1.19222,1.19225,9600000.0
2008-04-28 11:33:00,1.19213,1.19248,1.19204,1.19223,8800000.0
2008-04-28 11:34:00,1.19213,1.19264,1.19213,1.1923,14300000.0
2008-04-28 11:35:00,1.19234,1.19234,1.19191,1.19202,10600000.0
2008-04-28 11:36:00,1.19199,1.19235,1.19184,1.19201,17800000.0
2008-04-28 11:37:00,1.19215,1.19226,1.19151,1.19201,16400000.0
2008-04-28 11:38:00,1.19167,1.19221,1.1914,1.19221,11400000.0
2008-04-28 11:39:00,1.19194,1.19232,1.19171,1.19232,14200000.0
2008-04-28 11:40:00,1.19202,1.19202,1.19151,1.19151,10000000.0
2008-04-28 11:41:00,1.19223,1.19244,1.192,1.19233,19400000.0
2008-04-28 11:42:00,1.19206,1.19242,1.19191,1.19228,12600000.0
2008-04-28 11:43:00,1.19201,1.19235,1.19201,1.19204,23400000.0
2008-04-28 11:45:00,1.19219,1.1926,1.19212,1.19222,10000000.0
2008-04-28 11:46:00,1.19215,1.19281,1.19215,1.19226,11800000.0
2008-04-28 11:47:00,1.19281,1.19281,1.19223,1.19271,15000000.0
2008-04-28 11:48:00,1.19235,1.19291,1.19234,1.19271,8800000.0
2008-04-28 11:49:00,1.19272,1.19272,1.192,1.192,16200000.0
2008-04-28 11:50:00,1.19222,1.19231,1.19206,1.19206,20200000.0
2008-04-28 11:51:00,1.19182,1.19234,1.19165,1.19234,13200000.0
2008-04-28 11:52:00,1.19225,1.19253,1.19208,1.19231,27400000.0
2008-04-28 11:53:00,1.19206,1.19211,1.1919,1.19194,24600000.0
2008-04-28 11:54:00,1.19237,1.1926,1.19188,1.19188,21100000.0
2008-04-28 11:55:00,1.19206,1.19251,1.19188,1.19188,10000000.0
2008-04-28 11:56:00,1.19219,1.19339,1.19219,1.19339,16400000.0
2008-04-28 11:57:00,1.19346,1.19346,1.19255,1.1929,16400000.0
2008-04-28 11:58:00,1.19299,1.19318,1.19295,1.193,22600000.0
2008-04-28 11:59:00,1.1933,1.1933,1.19286,1.19295,13400000.0
2008-04-28 12:00:00,1.19344,1.19344,1.19267,1.19279,19600000.0
2008-04-28 12:01:00,1.19251,1.19278,1.19235,1.19237,13600000.0
2008-04-28 12:02:00,1.19251,1.19281,1.19238,1.19269,15200000.0
2008-04-28 12:03:00,1.19272,1.193,1.19249,1.19278,13400000.0
2008-04-28 12:04:00,1.19271,1.19293,1.19271,1.19285,19400000.0
2008-04-28 12:05:00,1.19251,1.19273,1.19234,1.19258,7800000.0
2008-04-28 12:06:00,1.19291,1.19299,1.19262,1.19266,14800000.0
2008-04-28 12:07:00,1.19294,1.19294,1.19254,1.19254,14200000.0
2008-04-28 12:08:00,1.193,1.19332,1.193,1.193,8800000.0
2008-04-28 12:09:00,1.19305,1.19322,1.19254,1.19254,9000000.0
2008-04-28 12:10:00,1.19223,1.19258,1.19188,1.19236,15400000.0
2008-04-28 12:11:00,1.19265,1.19273,1.19221,1.19256,7800000.0
2008-04-28 12:12:00,1.19211,1.19211,1.19157,1.19179,9600000.0
2008-04-28 12:13:00,1.19181,1.19193,1.19162,1.19162,6800000.0
2008-04-28 12:14:00,1.19183,1.192,1.19183,1.19183,15400000.0
2008-04-28 12:15:00,1.19176,1.19253,1.19176,1.19253,9600000.0
2008-04-28 12:16:00,1.19274,1.19282,1.19248,1.19282,8800000.0
2008-04-28 12:17:00,1.19265,1.19265,1.19212,1.19212,9600000.0
2008-04-28 12:18:00,1.1922,1.19226,1.19204,1.19213,8400000.0
2008-04-28 12:19:00,1.19206,1.19252,1.19206,1.19212,14200000.0
2008-04-28 12:20:00,1.19199,1.19237,1.19197,1.19215,24200000.0
2008-04-28 12:21:00,1.1925,1.1925,1.19208,1.1925,8400000.0
2008-04-28 12:22:00,1.19277,1.19293,1.19262,1.19291,13600000.0
2008-04-28 12:23:00,1.19281,1.19281,1.19228,1.19271,29000000.0
2008-04-28 12:24:00,1.19274,1.19326,1.19265,1.19278,25600000.0
2008-04-28 12:25:00,1.19219,1.19269,1.19219,1.19252,13200000.0
2008-04-28 12:26:00,1.1932,1.1934,1.1932,1.1934,4600000.0
2008-04-28 12:27:00,1.1933,1.1933,1.19281,1.19295,4600000.0
2008-04-28 12:28:00,1.19229,1.19266,1.19219,1.19219,12000000.0
2008-04-28 12:29:00,1.19231,1.19231,1.19221,1.19221,7600000.0
2008-04-28 12:30:00,1.19234,1.19234,1.19202,1.19218,15600000.0
2008-04-28 12:31:00,1.19181,1.19206,1.19181,1.19206,12200000.0
2008-04-28 12:32:00,1.19209,1.19209,1.19158,1.19189,96200000.0
2008-04-28 12:33:00,1.19204,1.19234,1.19203,1.19234,29200000.0
2008-04-28 12:34:00,1.19233,1.19246,1.19227,1.1923,13600000.0
2008-04-28 12:35:00,1.19267,1.19276,1.19232,1.19232,50400000.0
2008-04-28 12:36:00,1.19222,1.19241,1.19204,1.19215,39400000.0
2008-04-28 12:37:00,1.1925,1.1926,1.1925,1.1925,6800000.0
2008-04-28 12:38:00,1.19212,1.19247,1.192,1.192,6800000.0
2008-04-28 12:39:00,1.1917,1.19244,1.1917,1.19229,10800000.0
2008-04-28 12:40:00,1.19248,1.19248,1.19176,1.19238,9000000.0
2008-04-28 12:41:00,1.1925,1.19266,1.19238,1.19254,8800000.0
2008-04-28 12:42:00,1.19264,1.19264,1.19216,1.19238,11200000.0
2008-04-28 12:43:00,1.19249,1.19256,1.19209,1.19256,15400000.0
2008-04-28 12:44:00,1.19248,1.19274,1.19237,1.19257,27800000.0
2008-04-28 12:45:00,1.19225,1.19304,1.19222,1.19229,10400000.0
2008-04-28 12:46:00,1.19261,1.19279,1.19238,1.19279,13000000.0
2008-04-28 12:47:00,1.19262,1.19283,1.19244,1.19244,21000000.0
2008-04-28 12:48:00,1.19251,1.19251,1.19173,1.19205,17400000.0
2008-04-28 12:49:00,1.19221,1.19236,1.19212,1.19236,14600000.0
2008-04-28 12:50:00,1.19224,1.19235,1.19205,1.19223,12000000.0
2008-04-28 12:51:00,1.19236,1.19273,1.19231,1.19247,9600000.0
2008-04-28 12:52:00,1.1928,1.1928,1.1928,1.1928,13000000.0
2008-04-28 12:53:00,1.193,1.193,1.1928,1.1928,13000000.0
2008-04-28 12:54:00,1.19225,1.19244,1.19225,1.19244,13000000.0
2008-04-28 12:55:00,1.19243,1.19258,1.19233,1.19245,10600000.0
2008-04-28 12:56:00,1.19222,1.19273,1.19222,1.19273,6800000.0
2008-04-28 12:57:00,1.1924,1.19288,1.19233,1.19252,11000000.0
2008-04-28 12:58:00,1.1932,1.1932,1.1932,1.1932,13600000.0
2008-04-28 12:59:00,1.19267,1.19299,1.1924,1.19276,13600000.0
2008-04-28 13:00:00,1.19271,1.19288,1.19263,1.1928,26200000.0
2008-04-28 13:01:00,1.19286,1.193,1.19257,1.19278,15200000.0
2008-04-28 13:02:00,1.19345,1.1936,1.19305,1.1936,16400000.0
2008-04-28 13:03:00,1.19279,1.19321,1.19237,1.19262,100200000.0
2008-04-28 13:04:00,1.19262,1.19288,1.1926,1.19288,15200000.0
2008-04-28 13:05:00,1.1932,1.1932,1.1932,1.1932,18000000.0
2008-04-28 13:06:00,1.19287,1.19287,1.19251,1.19276,18000000.0
2008-04-28 13:07:00,1.19294,1.19318,1.1927,1.19291,15000000.0
2008-04-28 13:08:00,1.19259,1.19301,1.19239,1.19246,71600000.0
2008-04-28 13:09:00,1.19273,1.19292,1.19258,1.19292,12400000.0
2008-04-28 13:10:00,1.19266,1.193,1.19249,1.19249,19900000.0
2008-04-28 13:12:00,1.193,1.1932,1.193,1.1932,12600000.0
2008-04-28 13:13:00,1.19274,1.19287,1.19248,1.19274,12600000.0
2008-04-28 13:14:00,1.1924,1.19308,1.19232,1.1926,23800000.0
2008-04-28 13:15:00,1.19297,1.19301,1.19235,1.19287,24800000.0
2008-04-28 13:16:00,1.19223,1.19269,1.19223,1.19247,13400000.0
2008-04-28 13:17:00,1.193,1.19318,1.19278,1.19278,14600000.0
2008-04-28 13:18:00,1.19282,1.19315,1.19225,1.19225,16600000.0
2008-04-28 13:19:00,1.19187,1.19197,1.19164,1.19188,20600000.0
2008-04-28 13:20:00,1.19203,1.1921,1.19187,1.19187,5000000.0
2008-04-28 13:21:00,1.19199,1.19248,1.19193,1.19248,10000000.0
2008-04-28 13:22:00,1.1926,1.1927,1.1926,1.1926,11400000.0
2008-04-28 13:23:00,1.19244,1.19336,1.19244,1.19287,11400000.0
2008-04-28 13:24:00,1.19315,1.19324,1.19233,1.19233,13400000.0
2008-04-28 13:25:00,1.192,1.19304,1.192,1.19258,27400000.0
2008-04-28 13:26:00,1.19287,1.19303,1.19257,1.19303,14600000.0
2008-04-28 13:27:00,1.1934,1.1934,1.1934,1.1934,67000000.0
2008-04-28 13:28:00,1.19277,1.19282,1.19236,1.19242,67000000.0
2008-04-28 13:29:00,1.19269,1.19269,1.19225,1.19225,14400000.0
2008-04-28 13:30:00,1.19169,1.19221,1.19169,1.19221,24800000.0
2008-04-28 13:31:00,1.1919,1.19268,1.1919,1.19224,11200000.0
2008-04-28 13:32:00,1.1924,1.1925,1.1924,1.1925,15400000.0
2008-04-28 13:34:00,1.19199,1.19246,1.19196,1.19214,15400000.0
2008-04-28 13:35:00,1.19261,1.19269,1.19221,1.19237,10000000.0
2008-04-28 13:36:00,1.19228,1.19266,1.19228,1.19266,13000000.0
2008-04-28 13:37:00,1.19262,1.19322,1.19238,1.19322,12000000.0
2008-04-28 13:38:00,1.19281,1.19281,1.19201,1.19201,13800000.0
2008-04-28 13:39:00,1.19251,1.19269,1.19218,1.19252,17200000.0
2008-04-28 13:40:00,1.193,1.1932,1.193,1.1932,10200000.0
2008-04-28 13:41:00,1.193,1.1932,1.193,1.193,10200000.0
2008-04-28 13:42:00,1.19233,1.19278,1.19233,1.19247,10200000.0
2008-04-28 13:43:00,1.19222,1.19222,1.19204,1.19207,7200000.0
2008-04-28 13:44:00,1.19249,1.19249,1.19207,1.19207,7600000.0
2008-04-28 13:45:00,1.1922,1.19243,1.19214,1.19214,16000000.0
2008-04-28 13:46:00,1.19223,1.1925,1.19223,1.1925,16600000.0
2008-04-28 13:47:00,1.19239,1.19254,1.19194,1.19194,6600000.0
2008-04-28 13:48:00,1.19224,1.19241,1.19202,1.19206,15200000.0
2008-04-28 13:49:00,1.19249,1.19256,1.19246,1.19256,4200000.0
2008-04-28 13:50:00,1.19283,1.19297,1.19283,1.19297,5600000.0
2008-04-28 13:51:00,1.19272,1.19294,1.19261,1.19272,15600000.0
2008-04-28 13:52:00,1.19265,1.1929,1.19258,1.19265,7800000.0
2008-04-28 13:53:00,1.19265,1.19314,1.19265,1.19314,24200000.0
2008-04-28 13:54:00,1.19287,1.19303,1.19287,1.19293,11600000.0
2008-04-28 13:56:00,1.19296,1.1933,1.19255,1.19279,24600000.0
2008-04-28 13:57:00,1.19279,1.19333,1.19274,1.19281,31800000.0
2008-04-28 13:58:00,1.19271,1.19311,1.19271,1.19298,8000000.0
2008-04-28 13:59:00,1.19299,1.19329,1.1929,1.1929,13400000.0
2008-04-28 14:00:00,1.19329,1.19378,1.19316,1.19351,40200000.0
2008-04-28 14:01:00,1.19291,1.19338,1.1926,1.19308,12600000.0
2008-04-28 14:02:00,1.19324,1.19358,1.19324,1.19354,29500000.0
2008-04-28 14:03:00,1.19346,1.19365,1.19346,1.19362,7400000.0
2008-04-28 14:04:00,1.19356,1.19409,1.19356,1.1936,18400000.0
2008-04-28 14:05:00,1.19366,1.19377,1.19328,1.19377,11800000.0
2008-04-28 14:06:00,1.19339,1.19367,1.19331,1.19331,17800000.0
2008-04-28 14:07:00,1.19354,1.19378,1.19349,1.19352,14200000.0
2008-04-28 14:08:00,1.1934,1.1936,1.1934,1.1936,18600000.0
2008-04-28 14:09:00,1.19347,1.19365,1.19338,1.19346,18600000.0
2008-04-28 14:10:00,1.19343,1.19354,1.19343,1.19345,15800000.0
2008-04-28 14:11:00,1.19337,1.19337,1.19331,1.19331,3200000.0
2008-04-28 14:12:00,1.19329,1.19338,1.19298,1.19325,9800000.0
2008-04-28 14:13:00,1.19252,1.19311,1.19252,1.19283,16200000.0
2008-04-28 14:14:00,1.19322,1.19337,1.19301,1.19337,14000000.0
2008-04-28 14:15:00,1.19338,1.19353,1.19305,1.1935,11000000.0
2008-04-28 14:16:00,1.19327,1.19361,1.19313,1.19319,22200000.0
2008-04-28 14:17:00,1.19314,1.19331,1.19273,1.19273,15400000.0
2008-04-28 14:18:00,1.19263,1.19298,1.1924,1.19263,22200000.0
2008-04-28 14:19:00,1.19251,1.19273,1.19226,1.19273,48800000.0
2008-04-28 14:20:00,1.19254,1.19308,1.19254,1.19308,41600000.0
2008-04-28 14:21:00,1.19317,1.19331,1.19314,1.19331,6800000.0
2008-04-28 14:22:00,1.19307,1.19314,1.19307,1.19314,6000000.0
2008-04-28 14:23:00,1.19328,1.19328,1.1927,1.1929,5800000.0
2008-04-28 14:24:00,1.19284,1.19294,1.19248,1.19248,6800000.0
2008-04-28 14:25:00,1.19259,1.19279,1.19259,1.19279,6200000.0
2008-04-28 14:26:00,1.19292,1.19319,1.19291,1.19291,15800000.0
2008-04-28 14:27:00,1.19308,1.19317,1.19308,1.19317,9400000.0
2008-04-28 14:28:00,1.19336,1.19361,1.19327,1.19345,8000000.0
2008-04-28 14:29:00,1.1938,1.1938,1.1934,1.1936,43600000.0
2008-04-28 14:30:00,1.19308,1.19322,1.19301,1.19301,43600000.0
2008-04-28 14:32:00,1.19308,1.19331,1.19286,1.19331,37800000.0
2008-04-28 14:34:00,1.19334,1.19334,1.19305,1.19324,11600000.0
2008-04-28 14:35:00,1.19356,1.19356,1.19289,1.19307,15800000.0
2008-04-28 14:36:00,1.19288,1.19298,1.19277,1.19292,10000000.0
2008-04-28 14:37:00,1.19304,1.19331,1.19249,1.19273,8400000.0
2008-04-28 14:38:00,1.19285,1.19323,1.19285,1.1931,14400000.0
2008-04-28 14:39:00,1.19321,1.19362,1.19275,1.19362,17400000.0
2008-04-28 14:40:00,1.19346,1.19374,1.19312,1.19361,22400000.0
2008-04-28 14:41:00,1.1941,1.1942,1.1941,1.1942,15400000.0
2008-04-28 14:42:00,1.19356,1.19412,1.19356,1.19361,15400000.0
2008-04-28 14:43:00,1.19339,1.19355,1.19325,1.19355,15600000.0
2008-04-28 14:44:00,1.19377,1.19393,1.19361,1.19393,6800000.0
2008-04-28 14:45:00,1.19426,1.19437,1.19388,1.19411,27200000.0
2008-04-28 14:46:00,1.19405,1.19423,1.19395,1.19402,20400000.0
2008-04-28 14:47:00,1.19391,1.19415,1.19391,1.19415,5800000.0
2008-04-28 14:48:00,1.19407,1.19417,1.19398,1.19417,6800000.0
2008-04-28 14:49:00,1.19416,1.19436,1.19415,1.19425,8200000.0
2008-04-28 14:50:00,1.19348,1.19412,1.19348,1.19383,12600000.0
2008-04-28 14:51:00,1.19381,1.19429,1.19359,1.19385,25600000.0
2008-04-28 14:52:00,1.19411,1.19439,1.19382,1.19397,19400000.0
2008-04-28 14:53:00,1.19431,1.19431,1.19385,1.19392,9000000.0
2008-04-28 14:54:00,1.19391,1.19395,1.19383,1.19395,23000000.0
2008-04-28 14:55:00,1.19426,1.19426,1.19365,1.19389,10000000.0
2008-04-28 14:56:00,1.19404,1.19448,1.19402,1.19405,24600000.0
2008-04-28 14:57:00,1.19414,1.19431,1.19392,1.19414,29800000.0
2008-04-28 14:58:00,1.19398,1.1946,1.19398,1.19418,9200000.0
2008-04-28 14:59:00,1.19427,1.19427,1.19387,1.19387,6800000.0
2008-04-28 15:00:00,1.19402,1.1941,1.19402,1.19402,7400000.0
2008-04-28 15:01:00,1.19407,1.19451,1.19378,1.19378,17200000.0
2008-04-28 15:02:00,1.19439,1.19477,1.19436,1.19456,19000000.0
2008-04-28 15:03:00,1.19417,1.19436,1.19412,1.19415,6800000.0
2008-04-28 15:04:00,1.19406,1.19417,1.19392,1.19417,75200000.0
2008-04-28 15:05:00,1.19379,1.19432,1.19377,1.19377,12200000.0
2008-04-28 15:06:00,1.1936,1.19394,1.19343,1.19366,15000000.0
2008-04-28 15:07:00,1.19369,1.19372,1.19355,1.19355,5000000.0
2008-04-28 15:08:00,1.19353,1.19365,1.19329,1.19358,21200000.0
2008-04-28 15:09:00,1.19375,1.19397,1.19375,1.19397,3600000.0
2008-04-28 15:10:00,1.19384,1.19421,1.19302,1.19391,18400000.0
2008-04-28 15:11:00,1.19391,1.19431,1.19379,1.19379,54400000.0
2008-04-28 15:12:00,1.1944,1.1944,1.1943,1.1944,99200000.0
2008-04-28 15:13:00,1.19377,1.19404,1.19373,1.19396,99200000.0
2008-04-28 15:14:00,1.19404,1.19407,1.19404,1.19407,2600000.0
2008-04-28 15:15:00,1.19421,1.19429,1.19358,1.19358,10000000.0
2008-04-28 15:16:00,1.19381,1.19421,1.19359,1.19421,13600000.0
2008-04-28 15:17:00,1.19383,1.19423,1.19383,1.19423,10200000.0
2008-04-28 15:18:00,1.19451,1.19451,1.19406,1.19406,22200000.0
2008-04-28 15:19:00,1.19392,1.1941,1.19392,1.19408,16200000.0
2008-04-28 15:20:00,1.19401,1.19475,1.19401,1.19475,8400000.0
2008-04-28 15:21:00,1.19472,1.19494,1.19437,1.19437,17200000.0
2008-04-28 15:22:00,1.19422,1.19423,1.19385,1.19399,12800000.0
2008-04-28 15:23:00,1.19419,1.19432,1.19408,1.19426,14800000.0
2008-04-28 15:24:00,1.19413,1.19483,1.19396,1.19438,15000000.0
2008-04-28 15:25:00,1.19426,1.19429,1.19426,1.19429,4000000.0
2008-04-28 15:26:00,1.19453,1.19477,1.19443,1.19454,14800000.0
2008-04-28 15:27:00,1.1948,1.1949,1.1946,1.1946,7600000.0
2008-04-28 15:28:00,1.19448,1.19448,1.19417,1.19417,7600000.0
2008-04-28 15:29:00,1.19435,1.19476,1.19431,1.19433,12200000.0
2008-04-28 15:30:00,1.19417,1.19433,1.19386,1.19433,14400000.0
2008-04-28 15:31:00,1.19465,1.19465,1.19409,1.19459,20400000.0
2008-04-28 15:32:00,1.1944,1.1944,1.19414,1.19439,9400000.0
2008-04-28 15:33:00,1.1948,1.1948,1.1947,1.1947,6800000.0
2008-04-28 15:34:00,1.19416,1.19422,1.19373,1.19411,6800000.0
2008-04-28 15:35:00,1.1946,1.1947,1.1945,1.1947,3600000.0
2008-04-28 15:36:00,1.19414,1.19432,1.19414,1.19432,3600000.0
2008-04-28 15:37:00,1.1944,1.1945,1.1944,1.1945,15000000.0
2008-04-28 15:38:00,1.19442,1.19443,1.19377,1.19394,15000000.0
2008-04-28 15:39:00,1.19366,1.19392,1.19363,1.19363,14400000.0
2008-04-28 15:40:00,1.1941,1.1942,1.1939,1.194,13000000.0
2008-04-28 15:41:00,1.19387,1.19387,1.19345,1.19353,13000000.0
2008-04-28 15:42:00,1.19365,1.194,1.19364,1.19387,17400000.0
2008-04-28 15:43:00,1.19377,1.19418,1.19371,1.19417,73600000.0
2008-04-28 15:44:00,1.1941,1.1942,1.194,1.1941,70800000.0
2008-04-28 15:45:00,1.19399,1.19402,1.19376,1.19379,70800000.0
2008-04-28 15:46:00,1.1942,1.1942,1.1942,1.1942,10800000.0
2008-04-28 15:47:00,1.1941,1.1942,1.1939,1.1942,10800000.0
2008-04-28 15:48:00,1.19385,1.19394,1.19343,1.19371,10800000.0
2008-04-28 15:49:00,1.19362,1.1938,1.19357,1.1938,64000000.0
2008-04-28 15:50:00,1.19334,1.19356,1.1932,1.1932,12800000.0
2008-04-28 15:51:00,1.19381,1.19381,1.19305,1.19305,13000000.0
2008-04-28 15:52:00,1.1933,1.19363,1.19309,1.19321,16600000.0
2008-04-28 15:53:00,1.19306,1.19366,1.19306,1.19366,8800000.0
2008-04-28 15:54:00,1.19351,1.19351,1.1928,1.1933,7600000.0
2008-04-28 15:55:00,1.19311,1.19386,1.19311,1.1934,18200000.0
2008-04-28 15:56:00,1.19353,1.19389,1.19347,1.19369,95200000.0
2008-04-28 15:57:00,1.19332,1.19365,1.1932,1.19365,4200000.0
2008-04-28 15:58:00,1.19338,1.19369,1.19334,1.19369,20800000.0
2008-04-28 15:59:00,1.19325,1.19339,1.1931,1.1931,11200000.0
2008-04-28 16:00:00,1.19321,1.19354,1.19307,1.19325,111600000.0
2008-04-28 16:01:00,1.1936,1.1936,1.1932,1.1934,91400000.0
2008-04-28 16:02:00,1.1932,1.1937,1.19304,1.19335,91400000.0
2008-04-28 16:03:00,1.19325,1.19359,1.19318,1.19323,67600000.0
2008-04-28 16:04:00,1.19317,1.19321,1.19317,1.19318,8600000.0
2008-04-28 16:05:00,1.1932,1.19354,1.19312,1.19354,16200000.0
2008-04-28 16:06:00,1.19317,1.19333,1.19304,1.19304,4800000.0
2008-04-28 16:07:00,1.19352,1.19352,1.19286,1.19288,81000000.0
2008-04-28 16:08:00,1.19287,1.19305,1.19277,1.19288,69600000.0
2008-04-28 16:09:00,1.19327,1.19327,1.19284,1.19301,11300000.0
2008-04-28 16:10:00,1.19291,1.19321,1.19258,1.19274,64000000.0
2008-04-28 16:11:00,1.19263,1.19283,1.19256,1.19268,8200000.0
2008-04-28 16:12:00,1.19292,1.19294,1.19253,1.19293,24400000.0
2008-04-28 16:13:00,1.19289,1.19322,1.19289,1.19307,17600000.0
2008-04-28 16:14:00,1.19297,1.19297,1.19288,1.19288,2600000.0
2008-04-28 16:15:00,1.19274,1.19307,1.1927,1.19307,17800000.0
2008-04-28 16:16:00,1.19313,1.19358,1.19302,1.19302,7400000.0
2008-04-28 16:17:00,1.19285,1.19293,1.19267,1.19293,13400000.0
2008-04-28 16:18:00,1.19277,1.19329,1.19277,1.19314,91800000.0
2008-04-28 16:19:00,1.19307,1.1932,1.19292,1.19301,13000000.0
2008-04-28 16:20:00,1.1934,1.19351,1.19292,1.19325,24400000.0
2008-04-28 16:21:00,1.19324,1.19366,1.19295,1.19366,12200000.0
2008-04-28 16:22:00,1.19327,1.1933,1.19279,1.19279,5000000.0
2008-04-28 16:23:00,1.1934,1.1936,1.1932,1.1934,20200000.0
2008-04-28 16:24:00,1.1936,1.1936,1.1932,1.1934,20200000.0
2008-04-28 16:25:00,1.19313,1.19331,1.19283,1.19284,20200000.0
2008-04-28 16:26:00,1.19283,1.19305,1.19257,1.193,18800000.0
2008-04-28 16:27:00,1.19313,1.19363,1.19277,1.19277,18200000.0
2008-04-28 16:28:00,1.19301,1.19301,1.1927,1.19292,11200000.0
2008-04-28 16:29:00,1.19273,1.19311,1.19261,1.19291,13400000.0
2008-04-28 16:30:00,1.193,1.19319,1.19298,1.19319,12800000.0
2008-04-28 16:31:00,1.19343,1.19382,1.19336,1.19358,26000000.0
2008-04-28 16:32:00,1.19364,1.19392,1.19364,1.19386,22800000.0
2008-04-28 16:33:00,1.1936,1.19394,1.19345,1.19378,30400000.0
2008-04-28 16:34:00,1.19371,1.19392,1.19366,1.19379,8600000.0
2008-04-28 16:35:00,1.19396,1.19396,1.19365,1.19365,2600000.0
2008-04-28 16:36:00,1.19374,1.19382,1.19356,1.19356,69400000.0
2008-04-28 16:37:00,1.19362,1.19374,1.193,1.19355,11200000.0
2008-04-28 16:38:00,1.19368,1.19383,1.19338,1.19346,13000000.0
2008-04-28 16:39:00,1.19375,1.19388,1.19365,1.19366,16400000.0
2008-04-28 16:40:00,1.19361,1.19387,1.19343,1.19387,17400000.0
2008-04-28 16:41:00,1.19346,1.19372,1.19336,1.19336,15800000.0
2008-04-28 16:42:00,1.19374,1.19387,1.19356,1.19371,49400000.0
2008-04-28 16:43:00,1.19372,1.19415,1.19314,1.19314,13300000.0
2008-04-28 16:44:00,1.19304,1.19368,1.19304,1.19341,9200000.0
2008-04-28 16:45:00,1.19379,1.19398,1.19349,1.19374,14000000.0
2008-04-28 16:46:00,1.19388,1.19427,1.19382,1.19417,23000000.0
2008-04-28 16:47:00,1.19412,1.19412,1.19375,1.19396,13600000.0
2008-04-28 16:48:00,1.19342,1.19362,1.19342,1.19362,17400000.0
2008-04-28 16:49:00,1.19354,1.19371,1.19353,1.19371,35000000.0
2008-04-28 16:50:00,1.19358,1.19382,1.19336,1.19373,15600000.0
2008-04-28 16:51:00,1.1936,1.19378,1.19299,1.19348,11000000.0
2008-04-28 16:52:00,1.19329,1.19355,1.19313,1.19332,14400000.0
2008-04-28 16:53:00,1.19347,1.19405,1.19328,1.19348,16400000.0
2008-04-28 16:54:00,1.19324,1.19335,1.19292,1.19298,9800000.0
2008-04-28 16:55:00,1.19293,1.19293,1.1925,1.1925,6800000.0
2008-04-28 16:56:00,1.1927,1.1927,1.19232,1.19232,15800000.0
2008-04-28 16:57:00,1.19216,1.19262,1.19212,1.19221,70000000.0
2008-04-28 16:58:00,1.19241,1.19255,1.19228,1.19228,79400000.0
2008-04-28 16:59:00,1.19251,1.19289,1.19242,1.19242,7400000.0
2008-04-28 17:00:00,1.19274,1.19318,1.19271,1.19271,9400000.0
2008-04-28 17:01:00,1.1925,1.19264,1.19229,1.19254,16200000.0
2008-04-28 17:02:00,1.19243,1.19299,1.19243,1.19283,20200000.0
2008-04-28 17:03:00,1.19278,1.19283,1.19246,1.19279,12300000.0
2008-04-28 17:04:00,1.19279,1.19327,1.19279,1.19327,10600000.0
2008-04-28 17:05:00,1.19363,1.19363,1.19348,1.19356,5800000.0
2008-04-28 17:06:00,1.19376,1.19377,1.19308,1.19367,9800000.0
2008-04-28 17:07:00,1.19361,1.19436,1.19352,1.19375,75600000.0
2008-04-28 17:08:00,1.1939,1.1941,1.1939,1.1941,14600000.0
2008-04-28 17:09:00,1.19371,1.19377,1.19358,1.19374,14600000.0
2008-04-28 17:10:00,1.1933,1.19352,1.19319,1.19319,87000000.0
2008-04-28 17:11:00,1.19332,1.19358,1.19324,1.19326,11200000.0
2008-04-28 17:12:00,1.19364,1.1938,1.19332,1.19353,85200000.0
2008-04-28 17:13:00,1.1939,1.1939,1.1936,1.1936,5200000.0
2008-04-28 17:14:00,1.1934,1.1936,1.1934,1.1936,5200000.0
2008-04-28 17:15:00,1.1932,1.19349,1.19304,1.19304,5200000.0
2008-04-28 17:16:00,1.19278,1.19333,1.19271,1.19333,5400000.0
2008-04-28 17:17:00,1.19308,1.19324,1.19281,1.19282,6800000.0
2008-04-28 17:18:00,1.19338,1.19381,1.19308,1.19381,20800000.0
2008-04-28 17:19:00,1.1934,1.19377,1.1934,1.19377,6800000.0
2008-04-28 17:20:00,1.19414,1.19444,1.19403,1.19436,17600000.0
2008-04-28 17:21:00,1.19399,1.19406,1.19378,1.19378,11400000.0
2008-04-28 17:22:00,1.19367,1.19394,1.19352,1.19352,11200000.0
2008-04-28 17:23:00,1.19381,1.19422,1.1937,1.19412,20800000.0
2008-04-28 17:24:00,1.19365,1.19409,1.19358,1.19409,7400000.0
2008-04-28 17:25:00,1.19365,1.19494,1.19365,1.19404,131200000.0
2008-04-28 17:26:00,1.19452,1.19452,1.1942,1.19439,8200000.0
2008-04-28 17:27:00,1.19438,1.19479,1.1943,1.19433,7800000.0
2008-04-28 17:28:00,1.19507,1.19507,1.19456,1.19472,13600000.0
2008-04-28 17:29:00,1.19495,1.19505,1.19433,1.19464,158200000.0
2008-04-28 17:30:00,1.19404,1.19474,1.19404,1.19447,12800000.0
2008-04-28 17:31:00,1.19452,1.19508,1.19418,1.1947,24200000.0
2008-04-28 17:32:00,1.19431,1.19431,1.19417,1.19419,11800000.0
2008-04-28 17:33:00,1.19401,1.19472,1.19401,1.19437,125000000.0
2008-04-28 17:34:00,1.19446,1.19474,1.19446,1.19457,7400000.0
2008-04-28 17:35:00,1.19455,1.19473,1.1945,1.19455,12400000.0
2008-04-28 17:36:00,1.19421,1.19461,1.19412,1.19461,55800000.0
2008-04-28 17:37:00,1.19461,1.19492,1.19461,1.19492,4800000.0
2008-04-28 17:38:00,1.19442,1.19484,1.19395,1.19474,11400000.0
2008-04-28 17:39:00,1.1951,1.1953,1.1949,1.1949,36200000.0
2008-04-28 17:40:00,1.19491,1.19491,1.19416,1.19446,36200000.0
2008-04-28 17:41:00,1.1949,1.1951,1.1949,1.1949,5800000.0
2008-04-28 17:42:00,1.19478,1.19478,1.19425,1.19458,5800000.0
2008-04-28 17:43:00,1.19517,1.19517,1.19479,1.19511,18800000.0
2008-04-28 17:44:00,1.19479,1.19495,1.19434,1.19495,11800000.0
2008-04-28 17:45:00,1.19474,1.19474,1.19443,1.19467,19200000.0
2008-04-28 17:46:00,1.19464,1.19496,1.19453,1.19496,6800000.0
2008-04-28 17:47:00,1.19456,1.19503,1.19456,1.19474,64200000.0
2008-04-28 17:48:00,1.19477,1.19482,1.19457,1.19472,6200000.0
2008-04-28 17:49:00,1.19487,1.19507,1.19485,1.19497,6800000.0
2008-04-28 17:50:00,1.19485,1.19485,1.19432,1.19445,16000000.0
2008-04-28 17:51:00,1.19438,1.19463,1.19421,1.19454,14400000.0
2008-04-28 17:52:00,1.19404,1.19457,1.19404,1.19444,8200000.0
2008-04-28 17:53:00,1.19467,1.19467,1.19398,1.19398,59000000.0
2008-04-28 17:54:00,1.19389,1.19405,1.19376,1.19383,46800000.0
2008-04-28 17:55:00,1.19413,1.19455,1.19355,1.1942,16800000.0
2008-04-28 17:56:00,1.19421,1.19421,1.19383,1.19383,3200000.0
2008-04-28 17:57:00,1.19356,1.19394,1.19335,1.19335,7800000.0
2008-04-28 17:58:00,1.19352,1.19386,1.19352,1.19386,20400000.0
2008-04-28 17:59:00,1.19361,1.19361,1.19277,1.19332,18800000.0
2008-04-28 18:00:00,1.19305,1.19305,1.1927,1.19291,14200000.0
2008-04-28 18:01:00,1.1936,1.1936,1.1932,1.1934,13800000.0
2008-04-28 18:02:00,1.19289,1.19322,1.19289,1.193,13800000.0
2008-04-28 18:03:00,1.19335,1.19335,1.19281,1.19306,19800000.0
2008-04-28 18:04:00,1.19297,1.19334,1.19258,1.19334,23600000.0
2008-04-28 18:05:00,1.19313,1.19334,1.19303,1.19329,15200000.0
2008-04-28 18:06:00,1.19375,1.19378,1.19347,1.19353,17800000.0
2008-04-28 18:07:00,1.19364,1.19364,1.19328,1.19328,17200000.0
2008-04-28 18:08:00,1.19292,1.19318,1.19251,1.19282,20200000.0
2008-04-28 18:09:00,1.19325,1.19331,1.19301,1.19325,28000000.0
2008-04-28 18:10:00,1.19272,1.19349,1.1926,1.1926,10600000.0
2008-04-28 18:11:00,1.19268,1.19291,1.19259,1.19279,13800000.0
2008-04-28 18:12:00,1.1929,1.19339,1.1929,1.19297,12600000.0
2008-04-28 18:14:00,1.1936,1.1936,1.1934,1.1936,5000000.0
2008-04-28 18:15:00,1.19317,1.19338,1.19311,1.19311,5000000.0
2008-04-28 18:16:00,1.19295,1.19322,1.19295,1.19296,5600000.0
2008-04-28 18:17:00,1.19345,1.19356,1.19317,1.19334,9400000.0
2008-04-28 18:18:00,1.19279,1.19303,1.19267,1.19288,17600000.0
2008-04-28 18:19:00,1.19321,1.19321,1.19299,1.19317,26000000.0
2008-04-28 18:20:00,1.19312,1.19334,1.193,1.19334,18600000.0
2008-04-28 18:21:00,1.19286,1.19354,1.19286,1.19291,24800000.0
2008-04-28 18:22:00,1.19307,1.19331,1.19293,1.19331,14000000.0
2008-04-28 18:24:00,1.19335,1.19359,1.19333,1.19339,10600000.0
2008-04-28 18:25:00,1.19388,1.19417,1.19354,1.19395,27400000.0
2008-04-28 18:26:00,1.19368,1.19389,1.19368,1.19368,19000000.0
2008-04-28 18:27:00,1.19345,1.19368,1.19324,1.19324,18000000.0
2008-04-28 18:28:00,1.19325,1.19325,1.19314,1.19314,2600000.0
2008-04-28 18:29:00,1.1938,1.1938,1.1936,1.1938,7200000.0
2008-04-28 18:30:00,1.19351,1.19351,1.19284,1.19325,7200000.0
2008-04-28 18:31:00,1.19338,1.19372,1.19313,1.19372,17000000.0
2008-04-28 18:32:00,1.19377,1.19377,1.19332,1.19361,21400000.0
2008-04-28 18:33:00,1.19333,1.19406,1.19332,1.19395,12200000.0
2008-04-28 18:34:00,1.19334,1.19358,1.1932,1.19321,13000000.0
2008-04-28 18:35:00,1.19328,1.19333,1.19325,1.19329,22000000.0
2008-04-28 18:36:00,1.19339,1.19376,1.19339,1.19354,11000000.0
2008-04-28 18:37:00,1.19345,1.19384,1.19336,1.19362,7400000.0
2008-04-28 18:38:00,1.19359,1.19401,1.19359,1.19391,17800000.0
2008-04-28 18:39:00,1.19381,1.19392,1.1935,1.19392,7600000.0
2008-04-28 18:40:00,1.19429,1.19429,1.19364,1.19389,9000000.0
2008-04-28 18:42:00,1.19396,1.19426,1.19389,1.19399,7200000.0
2008-04-28 18:43:00,1.19427,1.19427,1.19399,1.19426,14000000.0
2008-04-28 18:44:00,1.19412,1.19417,1.19394,1.19415,35400000.0
2008-04-28 18:45:00,1.19431,1.19451,1.19409,1.19446,21400000.0
2008-04-28 18:46:00,1.19421,1.19462,1.19408,1.19462,10000000.0
2008-04-28 18:47:00,1.19434,1.19473,1.19425,1.19438,20000000.0
2008-04-28 18:48:00,1.19423,1.19456,1.1942,1.19432,10000000.0
2008-04-28 18:49:00,1.19433,1.19464,1.19433,1.19451,11600000.0
2008-04-28 18:50:00,1.19428,1.19458,1.19428,1.19458,26600000.0
2008-04-28 18:51:00,1.19451,1.19456,1.19435,1.1944,11600000.0
2008-04-28 18:52:00,1.19441,1.19441,1.19388,1.19421,9200000.0
2008-04-28 18:53:00,1.19426,1.19453,1.19422,1.19439,13200000.0
2008-04-28 18:54:00,1.19446,1.19446,1.19384,1.19392,19000000.0
2008-04-28 18:55:00,1.1946,1.1947,1.1946,1.1946,7400000.0
2008-04-28 18:56:00,1.1947,1.1947,1.1945,1.1945,7400000.0
2008-04-28 18:57:00,1.1944,1.1944,1.1943,1.1943,7400000.0
2008-04-28 18:58:00,1.19381,1.19461,1.19381,1.19461,7400000.0
2008-04-28 18:59:00,1.19423,1.19461,1.19407,1.19408,104800000.0
2008-04-28 19:00:00,1.19357,1.19357,1.19282,1.19287,117000000.0
2008-04-28 19:01:00,1.19324,1.19387,1.19309,1.19309,16400000.0
2008-04-28 19:02:00,1.19328,1.19364,1.19328,1.19347,14800000.0
2008-04-28 19:03:00,1.19365,1.19418,1.1936,1.19418,8000000.0
2008-04-28 19:05:00,1.19358,1.19358,1.19313,1.19344,11400000.0
2008-04-28 19:06:00,1.19359,1.19413,1.19359,1.19385,90800000.0
2008-04-28 19:07:00,1.1936,1.19389,1.19338,1.19364,10000000.0
2008-04-28 19:08:00,1.19374,1.19387,1.19354,1.19363,52800000.0
2008-04-28 19:09:00,1.19376,1.19384,1.19333,1.19374,23400000.0
2008-04-28 19:10:00,1.19387,1.19387,1.19379,1.1938,11600000.0
2008-04-28 19:11:00,1.19384,1.19402,1.19384,1.19402,4600000.0
2008-04-28 19:12:00,1.19443,1.19476,1.19397,1.19424,19000000.0
2008-04-28 19:13:00,1.1942,1.1942,1.19356,1.19375,23400000.0
2008-04-28 19:14:00,1.19396,1.19402,1.19371,1.19371,14600000.0
2008-04-28 19:15:00,1.194,1.19412,1.19373,1.19388,11000000.0
2008-04-28 19:16:00,1.1943,1.19452,1.19405,1.19441,10000000.0
2008-04-28 19:17:00,1.19424,1.19484,1.19424,1.1946,11200000.0
2008-04-28 19:18:00,1.19403,1.19452,1.19403,1.19438,6200000.0
2008-04-28 19:19:00,1.1948,1.1948,1.1947,1.1948,8800000.0
2008-04-28 19:20:00,1.1947,1.1947,1.1947,1.1947,8800000.0
2008-04-28 19:21:00,1.19422,1.19422,1.1936,1.19399,8800000.0
2008-04-28 19:22:00,1.19434,1.1946,1.19417,1.19417,9800000.0
2008-04-28 19:24:00,1.19444,1.1945,1.19437,1.19438,11600000.0
2008-04-28 19:25:00,1.19448,1.19448,1.1944,1.1944,11800000.0
2008-04-28 19:27:00,1.1942,1.19421,1.1942,1.19421,6800000.0
2008-04-28 19:30:00,1.19407,1.19419,1.19407,1.19416,8100000.0
2008-04-28 19:31:00,1.19421,1.19476,1.19395,1.19422,24800000.0
2008-04-28 19:32:00,1.19423,1.19444,1.1942,1.19437,6400000.0
2008-04-28 19:33:00,1.19429,1.19456,1.19403,1.19456,8000000.0
2008-04-28 19:34:00,1.19438,1.19468,1.19437,1.19452,18200000.0
2008-04-28 19:35:00,1.19494,1.19534,1.19471,1.19481,18800000.0
2008-04-28 19:36:00,1.19464,1.19464,1.19415,1.19415,13600000.0
2008-04-28 19:37:00,1.1947,1.1947,1.1947,1.1947,10600000.0
2008-04-28 19:38:00,1.1948,1.1948,1.1948,1.1948,10600000.0
2008-04-28 19:40:00,1.19407,1.19433,1.19398,1.19433,10600000.0
2008-04-28 19:41:00,1.19413,1.19453,1.19386,1.19418,11800000.0
2008-04-28 19:42:00,1.1946,1.1946,1.1946,1.1946,13000000.0
2008-04-28 19:44:00,1.19426,1.19426,1.19387,1.19426,13000000.0
2008-04-28 19:45:00,1.19413,1.19452,1.19413,1.19452,19600000.0
2008-04-28 19:46:00,1.19407,1.19454,1.19407,1.19435,8800000.0
2008-04-28 19:47:00,1.19454,1.19481,1.19454,1.19479,5600000.0
2008-04-28 19:49:00,1.19473,1.19492,1.19431,1.19488,6800000.0
2008-04-28 19:50:00,1.19479,1.19489,1.19443,1.19489,10200000.0
2008-04-28 19:51:00,1.1949,1.1949,1.1949,1.1949,10000000.0
2008-04-28 19:52:00,1.1951,1.1951,1.1951,1.1951,10000000.0
2008-04-28 19:53:00,1.19486,1.19493,1.19471,1.19481,10000000.0
2008-04-28 19:54:00,1.19497,1.19497,1.19444,1.19459,8400000.0
2008-04-28 19:55:00,1.19469,1.19512,1.19427,1.19512,5200000.0
2008-04-28 19:56:00,1.19482,1.19482,1.19426,1.19426,8800000.0
2008-04-28 19:58:00,1.19485,1.19522,1.19473,1.19473,9000000.0
2008-04-28 19:59:00,1.19464,1.19478,1.1943,1.1943,14400000.0
2008-04-28 20:02:00,1.19452,1.19474,1.19421,1.19443,17400000.0
2008-04-28 20:03:00,1.1948,1.1949,1.1948,1.1948,24400000.0
2008-04-28 20:04:00,1.19443,1.19443,1.19423,1.19423,24400000.0
2008-04-28 20:05:00,1.19412,1.19432,1.19388,1.19407,18600000.0
2008-04-28 20:06:00,1.19401,1.19415,1.19395,1.19405,5200000.0
2008-04-28 20:07:00,1.1942,1.19457,1.1942,1.1942,21000000.0
2008-04-28 20:08:00,1.19416,1.19433,1.19408,1.19416,13000000.0
2008-04-28 20:09:00,1.19396,1.19423,1.19389,1.19389,8400000.0
2008-04-28 20:10:00,1.19408,1.19416,1.19408,1.19416,4800000.0
2008-04-28 20:11:00,1.1945,1.1945,1.1945,1.1945,7000000.0
2008-04-28 20:12:00,1.19427,1.19442,1.19402,1.19412,7000000.0
2008-04-28 20:13:00,1.19428,1.19465,1.19395,1.19395,9400000.0
2008-04-28 20:14:00,1.19421,1.19421,1.19362,1.19403,13000000.0
2008-04-28 20:15:00,1.19398,1.19445,1.19387,1.19387,16000000.0
2008-04-28 20:16:00,1.1939,1.19421,1.1939,1.19421,9400000.0
2008-04-28 20:17:00,1.19414,1.1946,1.19405,1.19434,10000000.0
2008-04-28 20:18:00,1.19414,1.19436,1.19403,1.19423,6600000.0
2008-04-28 20:19:00,1.19416,1.19448,1.19412,1.19426,11800000.0
2008-04-28 20:20:00,1.1945,1.1945,1.1944,1.1944,3600000.0
2008-04-28 20:21:00,1.19401,1.19401,1.19373,1.19373,3600000.0
2008-04-28 20:22:00,1.1943,1.1944,1.1943,1.1944,20000000.0
2008-04-28 20:24:00,1.1943,1.1943,1.1943,1.1943,20000000.0
2008-04-28 20:25:00,1.19427,1.19439,1.19371,1.19371,20000000.0
2008-04-28 20:26:00,1.1944,1.1945,1.1944,1.1945,6800000.0
2008-04-28 20:27:00,1.1944,1.1944,1.1944,1.1944,6800000.0
2008-04-28 20:28:00,1.19374,1.19413,1.19374,1.19382,6800000.0
2008-04-28 20:29:00,1.19452,1.1949,1.19412,1.19453,16600000.0
2008-04-28 20:30:00,1.19401,1.19463,1.19401,1.1944,18800000.0
2008-04-28 20:31:00,1.19425,1.19472,1.19425,1.19446,15400000.0
2008-04-28 20:32:00,1.19445,1.19464,1.19426,1.19438,11000000.0
2008-04-28 20:34:00,1.19449,1.1948,1.19427,1.19433,8000000.0
2008-04-28 20:35:00,1.19411,1.19454,1.194,1.19421,24400000.0
2008-04-28 20:36:00,1.19437,1.19451,1.19379,1.19451,14400000.0
2008-04-28 20:37:00,1.1944,1.1944,1.1944,1.1944,10000000.0
2008-04-28 20:38:00,1.19402,1.19474,1.19402,1.19452,10000000.0
2008-04-28 20:39:00,1.1948,1.1949,1.1947,1.1947,9000000.0
2008-04-28 20:40:00,1.19453,1.19484,1.19435,1.19481,9000000.0
2008-04-28 20:41:00,1.1949,1.1949,1.1948,1.1948,22000000.0
2008-04-28 20:42:00,1.19486,1.19489,1.19438,1.19473,22000000.0
2008-04-28 20:43:00,1.19446,1.19498,1.19446,1.19461,16800000.0
2008-04-28 20:44:00,1.19474,1.19474,1.19442,1.19443,18400000.0
2008-04-28 20:45:00,1.19479,1.19479,1.19435,1.19449,10800000.0
2008-04-28 20:46:00,1.19458,1.19466,1.19424,1.19424,17100000.0
2008-04-28 20:47:00,1.19423,1.19457,1.19422,1.19422,24400000.0
2008-04-28 20:48:00,1.19409,1.19442,1.19403,1.19442,11200000.0
2008-04-28 20:49:00,1.19382,1.19411,1.19382,1.19391,7800000.0
2008-04-28 20:50:00,1.1944,1.1944,1.1943,1.1944,8400000.0
2008-04-28 20:51:00,1.19428,1.19467,1.1942,1.19421,8400000.0
2008-04-28 20:52:00,1.19446,1.19447,1.19394,1.19422,6400000.0
2008-04-28 20:53:00,1.19403,1.19426,1.19399,1.19426,10800000.0
2008-04-28 20:54:00,1.194,1.194,1.19387,1.19387,9000000.0
2008-04-28 20:55:00,1.19397,1.19431,1.19375,1.19375,13800000.0
2008-04-28 20:56:00,1.19394,1.19413,1.19394,1.19413,5200000.0
2008-04-28 20:57:00,1.19421,1.19425,1.19403,1.19406,9000000.0
2008-04-28 20:58:00,1.19407,1.19435,1.19407,1.1941,26400000.0
2008-04-28 20:59:00,1.19434,1.19435,1.19434,1.19435,2600000.0
2008-04-28 21:00:00,1.19437,1.19477,1.19437,1.19462,13400000.0
2008-04-28 21:01:00,1.19433,1.19435,1.19418,1.19435,15400000.0
2008-04-28 21:02:00,1.19426,1.1943,1.19406,1.19429,10800000.0
2008-04-28 21:03:00,1.1948,1.1948,1.19406,1.19406,8800000.0
2008-04-28 21:04:00,1.19423,1.19437,1.19423,1.19427,6000000.0
2008-04-28 21:05:00,1.19431,1.19455,1.19416,1.19455,15800000.0
2008-04-28 21:06:00,1.19425,1.19458,1.19411,1.19458,7400000.0
2008-04-28 21:07:00,1.19396,1.19431,1.19396,1.19431,2600000.0
2008-04-28 21:08:00,1.1945,1.1945,1.1944,1.1944,10000000.0
2008-04-28 21:09:00,1.1943,1.1945,1.1943,1.1943,10000000.0
2008-04-28 21:10:00,1.1941,1.19464,1.1941,1.19425,10000000.0
2008-04-28 21:11:00,1.1944,1.1945,1.1944,1.1945,14600000.0
2008-04-28 21:12:00,1.1944,1.1944,1.1944,1.1944,14600000.0
2008-04-28 21:14:00,1.19448,1.19448,1.19372,1.19392,14600000.0
2008-04-28 21:15:00,1.1944,1.1944,1.1944,1.1944,15800000.0
2008-04-28 21:16:00,1.19391,1.19408,1.19385,1.194,15800000.0
2008-04-28 21:18:00,1.1944,1.1944,1.1944,1.1944,3200000.0
2008-04-28 21:19:00,1.19439,1.19439,1.19417,1.19417,3200000.0
2008-04-28 21:20:00,1.1945,1.1945,1.1945,1.1945,3600000.0
2008-04-28 21:22:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-04-28 21:23:00,1.19415,1.19415,1.19411,1.19413,3600000.0
2008-04-28 21:24:00,1.19409,1.19428,1.19409,1.19428,5800000.0
2008-04-28 21:25:00,1.19424,1.19477,1.19419,1.19427,12200000.0
2008-04-28 21:26:00,1.1942,1.1942,1.19365,1.19403,23200000.0
2008-04-28 21:27:00,1.19437,1.19437,1.19402,1.19402,9000000.0
2008-04-28 21:28:00,1.19435,1.1948,1.19408,1.19432,9800000.0
2008-04-28 21:29:00,1.19456,1.19475,1.19441,1.19441,10000000.0
2008-04-28 21:30:00,1.1945,1.1945,1.19419,1.19442,5200000.0
2008-04-28 21:31:00,1.1942,1.1942,1.1942,1.1942,7200000.0
2008-04-28 21:32:00,1.19383,1.19419,1.19383,1.19419,7200000.0
2008-04-28 21:33:00,1.19432,1.19433,1.19401,1.19433,11200000.0
2008-04-28 21:34:00,1.19462,1.19492,1.19431,1.19431,11000000.0
2008-04-28 21:35:00,1.19422,1.19446,1.19401,1.19416,15200000.0
2008-04-28 21:36:00,1.19406,1.19434,1.19379,1.19413,9200000.0
2008-04-28 21:37:00,1.19406,1.1943,1.1937,1.1937,10800000.0
2008-04-28 21:38:00,1.19432,1.19436,1.19406,1.19406,16400000.0
2008-04-28 21:39:00,1.19428,1.19428,1.19397,1.19404,11800000.0
2008-04-28 21:41:00,1.1944,1.19445,1.19429,1.19429,3600000.0
2008-04-28 21:42:00,1.1941,1.19456,1.19397,1.19456,19000000.0
2008-04-28 21:44:00,1.1946,1.1946,1.1946,1.1946,22400000.0
2008-04-28 21:47:00,1.19435,1.19435,1.19409,1.19409,22400000.0
2008-04-28 21:48:00,1.1946,1.1946,1.1945,1.1945,12200000.0
2008-04-28 21:49:00,1.1946,1.1946,1.1944,1.1944,12200000.0
2008-04-28 21:50:00,1.19424,1.19424,1.19392,1.19415,12200000.0
2008-04-28 21:51:00,1.1945,1.1945,1.1943,1.1943,16200000.0
2008-04-28 21:52:00,1.194,1.19422,1.194,1.19421,16200000.0
2008-04-28 21:53:00,1.19445,1.19453,1.1939,1.19442,11000000.0
2008-04-28 21:54:00,1.19435,1.19459,1.19387,1.19387,6400000.0
2008-04-28 21:55:00,1.19366,1.19418,1.19341,1.19418,21400000.0
2008-04-28 21:56:00,1.19423,1.19438,1.19423,1.19438,3400000.0
2008-04-28 21:57:00,1.19418,1.1948,1.19418,1.1945,11000000.0
2008-04-28 21:58:00,1.19442,1.19466,1.19417,1.19433,14400000.0
2008-04-28 21:59:00,1.19407,1.19444,1.19407,1.19428,13600000.0
2008-04-28 22:00:00,1.19422,1.19454,1.19412,1.19418,5600000.0
2008-04-28 22:01:00,1.19411,1.19433,1.19399,1.19433,17400000.0
2008-04-28 22:02:00,1.1945,1.1945,1.1945,1.1945,13200000.0
2008-04-28 22:03:00,1.19341,1.19386,1.19341,1.19386,13200000.0
2008-04-28 22:04:00,1.19375,1.1941,1.19375,1.19401,15200000.0
2008-04-28 22:05:00,1.19392,1.19435,1.19375,1.19423,11200000.0
2008-04-28 22:06:00,1.19396,1.19426,1.19396,1.19426,4200000.0
2008-04-28 22:07:00,1.19427,1.19427,1.19402,1.19412,6800000.0
2008-04-28 22:09:00,1.19397,1.19421,1.19389,1.19421,8600000.0
2008-04-28 22:10:00,1.19435,1.19442,1.19402,1.19428,22000000.0
2008-04-28 22:12:00,1.1946,1.1946,1.1945,1.1945,6200000.0
2008-04-28 22:13:00,1.1944,1.1944,1.1944,1.1944,6200000.0
2008-04-28 22:15:00,1.19435,1.19435,1.19407,1.19413,6200000.0
2008-04-28 22:16:00,1.19392,1.19402,1.19375,1.19375,4800000.0
2008-04-28 22:17:00,1.19398,1.19434,1.19363,1.19434,12400000.0
2008-04-28 22:18:00,1.19385,1.19401,1.19382,1.19382,4800000.0
2008-04-28 22:19:00,1.1938,1.1942,1.1938,1.1942,8200000.0
2008-04-28 22:20:00,1.1945,1.1945,1.1945,1.1945,10000000.0
2008-04-28 22:21:00,1.19407,1.19425,1.19396,1.19404,10000000.0
2008-04-28 22:23:00,1.19416,1.19418,1.19406,1.19406,11200000.0
2008-04-28 22:24:00,1.1945,1.19458,1.19428,1.19436,9800000.0
2008-04-28 22:25:00,1.1943,1.1944,1.1943,1.1944,4200000.0
2008-04-28 22:26:00,1.19441,1.19441,1.19413,1.19413,4200000.0
2008-04-28 22:28:00,1.19417,1.19454,1.19403,1.19438,6800000.0
2008-04-28 22:29:00,1.19388,1.19438,1.19388,1.19413,13000000.0
2008-04-28 22:30:00,1.19407,1.19421,1.1939,1.19402,9800000.0
2008-04-28 22:31:00,1.1943,1.1943,1.1942,1.1942,6200000.0
2008-04-28 22:32:00,1.19402,1.1942,1.19396,1.1942,6200000.0
2008-04-28 22:33:00,1.1944,1.1944,1.1944,1.1944,4200000.0
2008-04-28 22:34:00,1.19414,1.19414,1.19392,1.19392,4200000.0
2008-04-28 22:35:00,1.1941,1.1942,1.1941,1.1942,12400000.0
2008-04-28 22:38:00,1.19374,1.19416,1.19374,1.19393,12400000.0
2008-04-28 22:39:00,1.19398,1.19398,1.19355,1.19355,3200000.0
2008-04-28 22:40:00,1.19394,1.19394,1.19367,1.19377,13800000.0
2008-04-28 22:42:00,1.19397,1.19397,1.19379,1.1939,6600000.0
2008-04-28 22:43:00,1.19407,1.19407,1.1938,1.1938,22000000.0
2008-04-28 22:44:00,1.19383,1.19433,1.19383,1.19397,17400000.0
2008-04-28 22:45:00,1.1944,1.1944,1.1944,1.1944,15200000.0
2008-04-28 22:46:00,1.19388,1.19388,1.19369,1.19369,15200000.0
2008-04-28 22:47:00,1.1941,1.1941,1.1941,1.1941,7200000.0
2008-04-28 22:48:00,1.19387,1.19387,1.1934,1.19352,7200000.0
2008-04-28 22:49:00,1.19373,1.1939,1.19373,1.19375,9800000.0
2008-04-28 22:50:00,1.19369,1.19435,1.19369,1.19418,12600000.0
2008-04-28 22:51:00,1.19386,1.19386,1.19342,1.19361,8000000.0
2008-04-28 22:52:00,1.19361,1.19366,1.19344,1.19366,4200000.0
2008-04-28 22:53:00,1.19348,1.19401,1.19348,1.19378,7400000.0
2008-04-28 22:54:00,1.19379,1.19413,1.19379,1.19388,7600000.0
2008-04-28 22:55:00,1.19406,1.19423,1.19375,1.19381,18400000.0
2008-04-28 22:56:00,1.1938,1.1938,1.1938,1.1938,33000000.0
2008-04-28 22:57:00,1.19396,1.19421,1.19385,1.19397,33000000.0
2008-04-28 22:58:00,1.19392,1.19413,1.19375,1.19402,21000000.0
2008-04-28 22:59:00,1.1939,1.1939,1.1936,1.1936,5000000.0
2008-04-28 23:00:00,1.19344,1.19374,1.19344,1.19345,5000000.0
2008-04-28 23:01:00,1.19351,1.19406,1.19335,1.19338,10000000.0
2008-04-28 23:02:00,1.19316,1.19384,1.19299,1.19353,15600000.0
2008-04-28 23:03:00,1.19374,1.19387,1.19338,1.19387,10400000.0
2008-04-28 23:04:00,1.19347,1.19419,1.19347,1.19361,5800000.0
2008-04-28 23:05:00,1.19346,1.19365,1.19332,1.19332,11000000.0
2008-04-28 23:06:00,1.1939,1.194,1.1938,1.194,8000000.0
2008-04-28 23:07:00,1.19357,1.19405,1.19333,1.19405,8000000.0
2008-04-28 23:08:00,1.19368,1.19406,1.1936,1.1936,10200000.0
2008-04-28 23:09:00,1.19393,1.19393,1.1934,1.19343,17200000.0
2008-04-28 23:10:00,1.19388,1.19388,1.19344,1.19368,17400000.0
2008-04-28 23:11:00,1.19305,1.19387,1.19305,1.19387,9600000.0
2008-04-28 23:12:00,1.19392,1.19404,1.19341,1.19365,10000000.0
2008-04-28 23:13:00,1.19352,1.19428,1.19352,1.19387,12200000.0
2008-04-28 23:14:00,1.19412,1.19416,1.19376,1.19383,16600000.0
2008-04-28 23:15:00,1.19425,1.19425,1.19385,1.19385,8000000.0
2008-04-28 23:16:00,1.19406,1.19406,1.19345,1.19345,6400000.0
2008-04-28 23:17:00,1.19377,1.19377,1.19361,1.19372,4600000.0
2008-04-28 23:18:00,1.19397,1.19397,1.19355,1.19369,6800000.0
2008-04-28 23:19:00,1.19337,1.19351,1.19337,1.1935,5000000.0
2008-04-28 23:20:00,1.1936,1.1937,1.1936,1.1937,10200000.0
2008-04-28 23:21:00,1.19354,1.19354,1.19277,1.19328,10200000.0
2008-04-28 23:22:00,1.19339,1.19387,1.19339,1.1935,8400000.0
2008-04-28 23:23:00,1.19381,1.19381,1.19361,1.19361,6800000.0
2008-04-28 23:24:00,1.19352,1.19363,1.19347,1.19347,11600000.0
2008-04-28 23:25:00,1.19363,1.19391,1.19363,1.19391,4000000.0
2008-04-28 23:26:00,1.19363,1.1939,1.19363,1.19367,17200000.0
2008-04-28 23:27:00,1.1941,1.1942,1.1941,1.1941,19600000.0
2008-04-28 23:28:00,1.19382,1.19411,1.19369,1.19386,19600000.0
2008-04-28 23:29:00,1.19373,1.1939,1.19342,1.1939,16000000.0
2008-04-28 23:30:00,1.1942,1.1945,1.1941,1.1943,10000000.0
2008-04-28 23:31:00,1.19388,1.19435,1.19388,1.19407,10000000.0
2008-04-28 23:33:00,1.19377,1.19384,1.19347,1.19371,10000000.0
2008-04-28 23:34:00,1.1941,1.1943,1.1941,1.1941,8800000.0
2008-04-28 23:35:00,1.19378,1.19386,1.19343,1.19386,8800000.0
2008-04-28 23:36:00,1.1941,1.1942,1.1941,1.1942,12200000.0
2008-04-28 23:37:00,1.19377,1.19406,1.19377,1.19406,12200000.0
2008-04-28 23:38:00,1.19431,1.19441,1.19396,1.19441,17400000.0
2008-04-28 23:39:00,1.19396,1.19403,1.19383,1.19394,14200000.0
2008-04-28 23:40:00,1.19414,1.19417,1.19413,1.19417,5600000.0
2008-04-28 23:41:00,1.19421,1.19457,1.19413,1.19439,14800000.0
2008-04-28 23:42:00,1.19436,1.19436,1.19418,1.19419,8800000.0
2008-04-28 23:43:00,1.1945,1.1946,1.1945,1.1945,3200000.0
2008-04-28 23:44:00,1.19414,1.19429,1.19414,1.19429,3200000.0
2008-04-28 23:45:00,1.19421,1.19421,1.19406,1.1941,8000000.0
2008-04-28 23:46:00,1.1945,1.1945,1.1945,1.1945,19800000.0
2008-04-28 23:47:00,1.19436,1.19464,1.19433,1.19435,19800000.0
2008-04-28 23:48:00,1.19475,1.19528,1.19442,1.19514,17400000.0
2008-04-28 23:49:00,1.19506,1.19506,1.19452,1.19491,8400000.0
2008-04-28 23:50:00,1.19478,1.19536,1.19478,1.19498,13400000.0
2008-04-28 23:51:00,1.19484,1.19484,1.19461,1.19469,21600000.0
2008-04-28 23:52:00,1.19476,1.19523,1.19445,1.19523,16200000.0
2008-04-28 23:53:00,1.19466,1.19495,1.19464,1.19495,14800000.0
2008-04-28 23:54:00,1.19512,1.19529,1.19486,1.19517,12200000.0
2008-04-28 23:55:00,1.1954,1.1954,1.1953,1.1953,11200000.0
2008-04-28 23:56:00,1.19499,1.19504,1.19476,1.19476,11200000.0
2008-04-28 23:57:00,1.19481,1.19527,1.19481,1.19513,6200000.0
2008-04-28 23:58:00,1.19483,1.19531,1.19478,1.19478,10400000.0
2008-04-28 23:59:00,1.19508,1.19508,1.19464,1.1949,6800000.0
2008-04-29 00:00:00,1.19475,1.19483,1.19464,1.19469,13400000.0
2008-04-29 00:03:00,1.19495,1.19495,1.1946,1.19468,12000000.0
2008-04-29 00:05:00,1.19458,1.19466,1.19458,1.19466,3200000.0
2008-04-29 00:06:00,1.19467,1.19485,1.1946,1.19473,5800000.0
2008-04-29 00:08:00,1.19446,1.19481,1.19415,1.19468,10200000.0
2008-04-29 00:09:00,1.1943,1.1943,1.19371,1.19371,18000000.0
2008-04-29 00:10:00,1.19368,1.19418,1.19368,1.19418,6200000.0
2008-04-29 00:12:00,1.19445,1.19445,1.19412,1.19422,13000000.0
2008-04-29 00:13:00,1.19421,1.19465,1.194,1.19432,23000000.0
2008-04-29 00:14:00,1.1947,1.1948,1.1947,1.1948,10800000.0
2008-04-29 00:15:00,1.19427,1.19482,1.19427,1.1944,10800000.0
2008-04-29 00:16:00,1.19453,1.19477,1.19444,1.19444,6000000.0
2008-04-29 00:18:00,1.19442,1.19453,1.19432,1.19434,9800000.0
2008-04-29 00:19:00,1.19493,1.19497,1.19452,1.19462,13000000.0
2008-04-29 00:20:00,1.19455,1.19469,1.1942,1.19441,19200000.0
2008-04-29 00:21:00,1.19402,1.1942,1.19391,1.19419,13000000.0
2008-04-29 00:22:00,1.19448,1.19448,1.19402,1.19403,17700000.0
2008-04-29 00:23:00,1.19413,1.19446,1.19413,1.19419,18400000.0
2008-04-29 00:24:00,1.19404,1.19456,1.19399,1.19399,16200000.0
2008-04-29 00:25:00,1.19428,1.19438,1.19395,1.19415,15400000.0
2008-04-29 00:26:00,1.19403,1.19403,1.19359,1.19397,3000000.0
2008-04-29 00:27:00,1.1944,1.1949,1.1944,1.1947,26600000.0
2008-04-29 00:28:00,1.19442,1.19463,1.19437,1.19442,26600000.0
2008-04-29 00:29:00,1.19441,1.19465,1.19419,1.19434,6800000.0
2008-04-29 00:30:00,1.19428,1.19482,1.19401,1.19482,21200000.0
2008-04-29 00:31:00,1.19444,1.19473,1.19444,1.19445,26000000.0
2008-04-29 00:32:00,1.19501,1.19505,1.19447,1.1948,22800000.0
2008-04-29 00:33:00,1.19504,1.19507,1.19464,1.1947,31600000.0
2008-04-29 00:34:00,1.19494,1.19513,1.19471,1.19501,9400000.0
2008-04-29 00:35:00,1.19513,1.19574,1.19513,1.19535,21800000.0
2008-04-29 00:36:00,1.19529,1.19551,1.19507,1.19513,25600000.0
2008-04-29 00:37:00,1.19498,1.19533,1.19471,1.19471,19400000.0
2008-04-29 00:38:00,1.19469,1.19498,1.19461,1.19464,10000000.0
2008-04-29 00:39:00,1.1953,1.1953,1.1953,1.1953,10800000.0
2008-04-29 00:40:00,1.19495,1.19495,1.19456,1.19474,10800000.0
2008-04-29 00:41:00,1.19491,1.19492,1.19449,1.19449,13800000.0
2008-04-29 00:42:00,1.19406,1.19463,1.19406,1.19436,11800000.0
2008-04-29 00:43:00,1.19471,1.19471,1.19428,1.19428,11400000.0
2008-04-29 00:44:00,1.19434,1.19507,1.19434,1.19507,14600000.0
2008-04-29 00:45:00,1.19592,1.19708,1.19592,1.19708,14800000.0
2008-04-29 00:46:00,1.19688,1.19738,1.19664,1.19738,20800000.0
2008-04-29 00:47:00,1.1973,1.19747,1.19694,1.19707,13400000.0
2008-04-29 00:48:00,1.19688,1.19709,1.19682,1.19682,8000000.0
2008-04-29 00:49:00,1.19679,1.19706,1.19662,1.19662,8400000.0
2008-04-29 00:50:00,1.19641,1.19699,1.19641,1.19679,7200000.0
2008-04-29 00:51:00,1.19702,1.19713,1.1968,1.19685,7400000.0
2008-04-29 00:52:00,1.1973,1.1973,1.1972,1.1972,10400000.0
2008-04-29 00:53:00,1.19677,1.19731,1.19654,1.19731,10400000.0
2008-04-29 00:54:00,1.19701,1.19741,1.19701,1.19701,11600000.0
2008-04-29 00:55:00,1.19689,1.19734,1.19682,1.19691,9000000.0
2008-04-29 00:56:00,1.1967,1.19726,1.1967,1.19726,20200000.0
2008-04-29 00:57:00,1.19724,1.19768,1.19724,1.19733,6800000.0
2008-04-29 00:58:00,1.1974,1.19829,1.1974,1.19829,8200000.0
2008-04-29 00:59:00,1.19795,1.19811,1.19768,1.19795,17600000.0
2008-04-29 01:00:00,1.19784,1.19784,1.19761,1.19761,8400000.0
2008-04-29 01:01:00,1.19758,1.19795,1.19745,1.19775,21800000.0
2008-04-29 01:02:00,1.19765,1.19779,1.19733,1.19779,12400000.0
2008-04-29 01:03:00,1.19724,1.19724,1.19694,1.19714,8400000.0
2008-04-29 01:04:00,1.19706,1.19742,1.19706,1.19716,14600000.0
2008-04-29 01:05:00,1.19704,1.19745,1.19692,1.19692,11600000.0
2008-04-29 01:06:00,1.19712,1.19736,1.19712,1.19722,7400000.0
2008-04-29 01:07:00,1.19717,1.19723,1.19694,1.19721,9800000.0
2008-04-29 01:08:00,1.19748,1.19791,1.19736,1.19761,6800000.0
2008-04-29 01:09:00,1.19701,1.19741,1.19701,1.19741,7600000.0
2008-04-29 01:10:00,1.19756,1.19773,1.19743,1.1975,7800000.0
2008-04-29 01:11:00,1.19745,1.19786,1.1971,1.19746,9400000.0
2008-04-29 01:12:00,1.19753,1.19809,1.19738,1.19772,80400000.0
2008-04-29 01:13:00,1.19758,1.19758,1.19748,1.19748,4200000.0
2008-04-29 01:14:00,1.19722,1.19756,1.19701,1.19733,8800000.0
2008-04-29 01:15:00,1.19737,1.19764,1.19728,1.19731,17800000.0
2008-04-29 01:16:00,1.19694,1.19694,1.19655,1.19689,10200000.0
2008-04-29 01:17:00,1.1972,1.1972,1.197,1.197,7000000.0
2008-04-29 01:19:00,1.1972,1.1972,1.1972,1.1972,7000000.0
2008-04-29 01:20:00,1.19677,1.19695,1.19669,1.19674,7000000.0
2008-04-29 01:21:00,1.19665,1.197,1.19649,1.19649,14400000.0
2008-04-29 01:25:00,1.19669,1.1968,1.19657,1.19668,14800000.0
2008-04-29 01:26:00,1.19632,1.19682,1.19623,1.19682,25800000.0
2008-04-29 01:27:00,1.19672,1.19673,1.19652,1.19672,9000000.0
2008-04-29 01:28:00,1.19666,1.19681,1.1963,1.19672,7400000.0
2008-04-29 01:29:00,1.19644,1.19644,1.19644,1.19644,11800000.0
2008-04-29 01:30:00,1.19664,1.19674,1.19648,1.19648,9200000.0
2008-04-29 01:31:00,1.19634,1.19672,1.19634,1.19658,15600000.0
2008-04-29 01:32:00,1.19667,1.19667,1.19659,1.19659,2000000.0
2008-04-29 01:34:00,1.19665,1.19696,1.19665,1.19684,7800000.0
2008-04-29 01:35:00,1.19676,1.19711,1.19671,1.19711,13800000.0
2008-04-29 01:39:00,1.19693,1.19693,1.19664,1.19664,5600000.0
2008-04-29 01:40:00,1.1967,1.1969,1.19661,1.19661,13400000.0
2008-04-29 01:41:00,1.19678,1.19698,1.19628,1.19658,13200000.0
2008-04-29 01:42:00,1.1966,1.19707,1.19647,1.19664,85800000.0
2008-04-29 01:43:00,1.19695,1.19695,1.19653,1.19654,17800000.0
2008-04-29 01:44:00,1.19653,1.1967,1.19643,1.19662,23600000.0
2008-04-29 01:45:00,1.19662,1.19711,1.19662,1.19667,14200000.0
2008-04-29 01:46:00,1.1972,1.1972,1.1972,1.1972,4200000.0
2008-04-29 01:47:00,1.19683,1.197,1.19683,1.197,4200000.0
2008-04-29 01:48:00,1.19702,1.19709,1.19691,1.19693,9000000.0
2008-04-29 01:49:00,1.19703,1.1972,1.19672,1.19694,9200000.0
2008-04-29 01:51:00,1.1974,1.1974,1.1972,1.1974,14000000.0
2008-04-29 01:52:00,1.19714,1.19714,1.19684,1.19685,14000000.0
2008-04-29 01:53:00,1.19685,1.19685,1.19596,1.19676,14600000.0
2008-04-29 01:54:00,1.19736,1.19736,1.19705,1.19705,14400000.0
2008-04-29 01:55:00,1.19711,1.19753,1.19705,1.19753,15600000.0
2008-04-29 01:56:00,1.1971,1.19724,1.19686,1.1971,14000000.0
2008-04-29 01:57:00,1.19715,1.19729,1.19706,1.19706,8000000.0
2008-04-29 01:58:00,1.19722,1.19737,1.19708,1.19735,11800000.0
2008-04-29 01:59:00,1.1972,1.1974,1.1972,1.1974,13400000.0
2008-04-29 02:00:00,1.19706,1.19759,1.19706,1.1973,13400000.0
2008-04-29 02:01:00,1.19731,1.19735,1.19692,1.19692,11800000.0
2008-04-29 02:02:00,1.19683,1.19696,1.19683,1.19696,6400000.0
2008-04-29 02:03:00,1.19693,1.19725,1.19679,1.19725,6800000.0
2008-04-29 02:05:00,1.19722,1.19722,1.19659,1.1969,25000000.0
2008-04-29 02:06:00,1.19657,1.19687,1.1965,1.19682,8000000.0
2008-04-29 02:07:00,1.19675,1.19687,1.19647,1.19678,10400000.0
2008-04-29 02:08:00,1.1968,1.19694,1.19664,1.19677,16400000.0
2008-04-29 02:09:00,1.19685,1.19735,1.19667,1.19667,9400000.0
2008-04-29 02:10:00,1.19666,1.1968,1.19666,1.1968,3200000.0
2008-04-29 02:11:00,1.19773,1.19773,1.1973,1.19746,13400000.0
2008-04-29 02:12:00,1.1973,1.1977,1.1973,1.1977,10800000.0
2008-04-29 02:13:00,1.19756,1.19773,1.19746,1.19773,9000000.0
2008-04-29 02:14:00,1.19795,1.19795,1.19729,1.19747,19400000.0
2008-04-29 02:15:00,1.19777,1.19777,1.19757,1.19771,14200000.0
2008-04-29 02:16:00,1.19751,1.19769,1.19741,1.19741,9400000.0
2008-04-29 02:17:00,1.19756,1.19756,1.19695,1.1972,8800000.0
2008-04-29 02:18:00,1.19735,1.19753,1.19734,1.1975,18600000.0
2008-04-29 02:20:00,1.19746,1.19777,1.19721,1.19726,12000000.0
2008-04-29 02:21:00,1.1978,1.1978,1.1978,1.1978,3200000.0
2008-04-29 02:22:00,1.19733,1.1975,1.19733,1.1975,3200000.0
2008-04-29 02:23:00,1.1974,1.1974,1.1974,1.1974,10400000.0
2008-04-29 02:24:00,1.1971,1.19741,1.1971,1.19741,10400000.0
2008-04-29 02:25:00,1.1976,1.1976,1.1974,1.1974,11200000.0
2008-04-29 02:28:00,1.1972,1.19723,1.19698,1.19723,11200000.0
2008-04-29 02:30:00,1.19733,1.19751,1.19723,1.19734,8200000.0
2008-04-29 02:31:00,1.19725,1.19757,1.19725,1.1973,11600000.0
2008-04-29 02:34:00,1.1976,1.19763,1.19718,1.19733,7800000.0
2008-04-29 02:35:00,1.19707,1.19716,1.19698,1.19705,22400000.0
2008-04-29 02:36:00,1.19689,1.19744,1.19679,1.19744,9000000.0
2008-04-29 02:37:00,1.19643,1.19668,1.19641,1.19642,21000000.0
2008-04-29 02:38:00,1.19642,1.19657,1.19635,1.19636,12200000.0
2008-04-29 02:39:00,1.197,1.197,1.1968,1.1968,25800000.0
2008-04-29 02:40:00,1.19674,1.19701,1.19641,1.19689,25800000.0
2008-04-29 02:41:00,1.19677,1.19709,1.19637,1.19687,22800000.0
2008-04-29 02:42:00,1.19725,1.19739,1.19666,1.19702,16200000.0
2008-04-29 02:43:00,1.19704,1.1972,1.19704,1.19708,4200000.0
2008-04-29 02:44:00,1.19724,1.19734,1.19697,1.19697,7400000.0
2008-04-29 02:45:00,1.1971,1.1971,1.19639,1.19673,15400000.0
2008-04-29 02:46:00,1.19664,1.19723,1.19657,1.19723,18200000.0
2008-04-29 02:47:00,1.19636,1.19707,1.19636,1.19657,12000000.0
2008-04-29 02:48:00,1.19622,1.19705,1.19622,1.19645,13000000.0
2008-04-29 02:49:00,1.19649,1.19683,1.19647,1.19683,18400000.0
2008-04-29 02:50:00,1.19678,1.19711,1.19676,1.19686,16200000.0
2008-04-29 02:51:00,1.19684,1.19712,1.19659,1.19663,16400000.0
2008-04-29 02:52:00,1.197,1.1972,1.197,1.197,18600000.0
2008-04-29 02:53:00,1.19669,1.197,1.19667,1.19667,18600000.0
2008-04-29 02:54:00,1.19693,1.19721,1.19662,1.19662,6800000.0
2008-04-29 02:55:00,1.19678,1.19692,1.19649,1.19649,6800000.0
2008-04-29 02:56:00,1.197,1.197,1.19678,1.19678,2600000.0
2008-04-29 02:57:00,1.19713,1.19713,1.1969,1.1969,8000000.0
2008-04-29 02:58:00,1.19677,1.19708,1.19665,1.19672,6800000.0
2008-04-29 02:59:00,1.19662,1.19705,1.19633,1.1965,27000000.0
2008-04-29 03:00:00,1.19724,1.19755,1.19681,1.1972,14200000.0
2008-04-29 03:01:00,1.19741,1.19759,1.19726,1.19726,19400000.0
2008-04-29 03:02:00,1.19697,1.19722,1.19668,1.19703,10000000.0
2008-04-29 03:03:00,1.19701,1.19735,1.19674,1.19697,28000000.0
2008-04-29 03:04:00,1.1976,1.1976,1.1974,1.1974,11400000.0
2008-04-29 03:05:00,1.19739,1.19739,1.19678,1.19689,11400000.0
2008-04-29 03:06:00,1.19675,1.19701,1.19663,1.19663,4200000.0
2008-04-29 03:07:00,1.19662,1.19703,1.19662,1.19703,3600000.0
2008-04-29 03:09:00,1.1969,1.19704,1.19682,1.19682,16000000.0
2008-04-29 03:10:00,1.1972,1.1972,1.1972,1.1972,11600000.0
2008-04-29 03:12:00,1.19687,1.19704,1.19679,1.19701,11600000.0
2008-04-29 03:13:00,1.19721,1.1973,1.19721,1.1973,6800000.0
2008-04-29 03:14:00,1.19736,1.19759,1.19719,1.19732,11200000.0
2008-04-29 03:15:00,1.19739,1.19742,1.19719,1.19721,27400000.0
2008-04-29 03:17:00,1.19724,1.19744,1.19712,1.19744,10000000.0
2008-04-29 03:18:00,1.19739,1.19743,1.19724,1.19731,7000000.0
2008-04-29 03:19:00,1.19754,1.19759,1.19697,1.1974,17000000.0
2008-04-29 03:20:00,1.19753,1.19753,1.19695,1.19695,9000000.0
2008-04-29 03:21:00,1.1974,1.1976,1.1974,1.1976,14600000.0
2008-04-29 03:22:00,1.19715,1.19734,1.19698,1.19718,14600000.0
2008-04-29 03:23:00,1.1971,1.19738,1.1971,1.19738,10600000.0
2008-04-29 03:24:00,1.19713,1.19747,1.19698,1.19747,10800000.0
2008-04-29 03:26:00,1.19727,1.19727,1.19698,1.19705,14400000.0
2008-04-29 03:27:00,1.19718,1.19729,1.19703,1.19703,13100000.0
2008-04-29 03:28:00,1.19698,1.19698,1.19665,1.19685,10800000.0
2008-04-29 03:29:00,1.1972,1.1972,1.19663,1.19663,11800000.0
2008-04-29 03:30:00,1.19666,1.19703,1.19648,1.19697,22000000.0
2008-04-29 03:31:00,1.19707,1.19707,1.19662,1.19665,14000000.0
2008-04-29 03:32:00,1.19708,1.19708,1.19656,1.19656,9000000.0
2008-04-29 03:33:00,1.19655,1.19732,1.19636,1.19732,14200000.0
2008-04-29 03:34:00,1.19701,1.19717,1.19701,1.19709,19200000.0
2008-04-29 03:35:00,1.19726,1.19726,1.19708,1.19717,23600000.0
2008-04-29 03:36:00,1.19721,1.19727,1.19676,1.19727,5000000.0
2008-04-29 03:37:00,1.19694,1.19732,1.19694,1.19729,8000000.0
2008-04-29 03:38:00,1.1973,1.1973,1.19681,1.19681,6800000.0
2008-04-29 03:39:00,1.19697,1.19732,1.19666,1.19666,7200000.0
2008-04-29 03:40:00,1.19675,1.19734,1.19675,1.19734,6400000.0
2008-04-29 03:41:00,1.19737,1.19737,1.19715,1.19719,22400000.0
2008-04-29 03:42:00,1.19695,1.19734,1.19673,1.19729,19600000.0
2008-04-29 03:43:00,1.1976,1.1976,1.1974,1.1974,13400000.0
2008-04-29 03:45:00,1.19724,1.19733,1.19669,1.19718,13400000.0
2008-04-29 03:46:00,1.1969,1.19714,1.19673,1.19683,30400000.0
2008-04-29 03:47:00,1.19691,1.1971,1.19651,1.19677,17400000.0
2008-04-29 03:48:00,1.1965,1.19688,1.19625,1.19631,16400000.0
2008-04-29 03:49:00,1.19666,1.19673,1.19662,1.19672,7800000.0
2008-04-29 03:50:00,1.19643,1.19701,1.19643,1.19678,11200000.0
2008-04-29 03:51:00,1.19711,1.19711,1.1969,1.19694,9600000.0
2008-04-29 03:52:00,1.19685,1.19685,1.19657,1.19676,3600000.0
2008-04-29 03:53:00,1.19703,1.19709,1.19666,1.19666,19200000.0
2008-04-29 03:54:00,1.1967,1.19742,1.1967,1.19694,18600000.0
2008-04-29 03:55:00,1.19712,1.1972,1.19705,1.1972,21800000.0
2008-04-29 03:56:00,1.19655,1.19727,1.19655,1.19686,26400000.0
2008-04-29 03:57:00,1.1971,1.19728,1.19678,1.19687,19400000.0
2008-04-29 03:58:00,1.19691,1.19728,1.19666,1.19669,11000000.0
2008-04-29 03:59:00,1.19669,1.19736,1.19644,1.19644,19000000.0
2008-04-29 04:00:00,1.19655,1.19671,1.19626,1.19671,15200000.0
2008-04-29 04:01:00,1.19658,1.19696,1.19658,1.19669,13400000.0
2008-04-29 04:02:00,1.19692,1.19705,1.19645,1.19671,10000000.0
2008-04-29 04:03:00,1.19676,1.19687,1.1965,1.1965,14600000.0
2008-04-29 04:04:00,1.19623,1.19651,1.19623,1.19642,19800000.0
2008-04-29 04:05:00,1.19651,1.19664,1.19651,1.19664,2000000.0
2008-04-29 04:06:00,1.19682,1.19682,1.19667,1.19672,17000000.0
2008-04-29 04:07:00,1.19675,1.19675,1.19654,1.19669,10200000.0
2008-04-29 04:08:00,1.19638,1.19666,1.19614,1.19614,11200000.0
2008-04-29 04:09:00,1.19634,1.19664,1.1963,1.19661,13800000.0
2008-04-29 04:10:00,1.1966,1.19674,1.19634,1.19648,29000000.0
2008-04-29 04:11:00,1.19626,1.19653,1.19609,1.19653,7600000.0
2008-04-29 04:12:00,1.19626,1.19677,1.19626,1.1963,17000000.0
2008-04-29 04:13:00,1.19681,1.19681,1.19634,1.19634,3200000.0
2008-04-29 04:14:00,1.197,1.197,1.1968,1.1968,14600000.0
2008-04-29 04:16:00,1.1966,1.19698,1.1965,1.19656,14600000.0
2008-04-29 04:17:00,1.19674,1.19674,1.19634,1.19634,18600000.0
2008-04-29 04:19:00,1.19616,1.19669,1.19616,1.19631,4800000.0
2008-04-29 04:20:00,1.19622,1.19635,1.19591,1.19591,9200000.0
2008-04-29 04:21:00,1.19582,1.19613,1.19559,1.19591,9000000.0
2008-04-29 04:22:00,1.19608,1.19611,1.19608,1.19611,3200000.0
2008-04-29 04:23:00,1.19611,1.19625,1.19589,1.19619,10200000.0
2008-04-29 04:24:00,1.1966,1.1966,1.1965,1.1966,23400000.0
2008-04-29 04:25:00,1.1961,1.19656,1.19582,1.19656,23400000.0
2008-04-29 04:26:00,1.1966,1.1966,1.1966,1.1966,13200000.0
2008-04-29 04:27:00,1.19605,1.19651,1.19602,1.19611,13200000.0
2008-04-29 04:28:00,1.19586,1.19654,1.19578,1.1962,17200000.0
2008-04-29 04:29:00,1.19652,1.19652,1.19612,1.19612,10400000.0
2008-04-29 04:30:00,1.1965,1.1967,1.1964,1.1964,12800000.0
2008-04-29 04:31:00,1.19622,1.19636,1.19589,1.19628,12800000.0
2008-04-29 04:32:00,1.1964,1.1967,1.1964,1.1964,15000000.0
2008-04-29 04:33:00,1.19616,1.19644,1.19616,1.19632,15000000.0
2008-04-29 04:34:00,1.19648,1.19648,1.19587,1.19587,15000000.0
2008-04-29 04:35:00,1.1962,1.19669,1.19598,1.19629,11800000.0
2008-04-29 04:36:00,1.1962,1.19635,1.19603,1.19635,18600000.0
2008-04-29 04:37:00,1.1965,1.1966,1.1964,1.1964,9400000.0
2008-04-29 04:38:00,1.1965,1.1965,1.1965,1.1965,9400000.0
2008-04-29 04:39:00,1.19611,1.1964,1.1959,1.19626,9400000.0
2008-04-29 04:40:00,1.19614,1.19641,1.19614,1.19624,8200000.0
2008-04-29 04:41:00,1.19645,1.19645,1.19605,1.19605,11400000.0
2008-04-29 04:42:00,1.1961,1.19654,1.1961,1.19624,13800000.0
2008-04-29 04:43:00,1.19632,1.19647,1.19616,1.19633,9600000.0
2008-04-29 04:44:00,1.1968,1.1968,1.1967,1.1967,7800000.0
2008-04-29 04:45:00,1.19649,1.19665,1.19629,1.19643,7800000.0
2008-04-29 04:46:00,1.1967,1.1967,1.1963,1.19665,12200000.0
2008-04-29 04:47:00,1.196,1.19633,1.196,1.19602,11200000.0
2008-04-29 04:48:00,1.19605,1.19627,1.19581,1.19627,9800000.0
2008-04-29 04:49:00,1.19592,1.19624,1.19592,1.19624,4800000.0
2008-04-29 04:50:00,1.19602,1.19621,1.19602,1.19621,9600000.0
2008-04-29 04:51:00,1.1964,1.1966,1.1964,1.1965,10600000.0
2008-04-29 04:52:00,1.19599,1.19619,1.19599,1.19603,10600000.0
2008-04-29 04:53:00,1.19653,1.19653,1.19614,1.19622,13200000.0
2008-04-29 04:54:00,1.19634,1.1964,1.19608,1.19628,6200000.0
2008-04-29 04:55:00,1.1967,1.1967,1.1966,1.1967,10400000.0
2008-04-29 04:56:00,1.1966,1.1967,1.1966,1.1966,10400000.0
2008-04-29 04:57:00,1.19625,1.19645,1.1962,1.19627,10400000.0
2008-04-29 04:58:00,1.19609,1.19631,1.19582,1.19582,9600000.0
2008-04-29 04:59:00,1.19639,1.1964,1.19609,1.1964,7800000.0
2008-04-29 05:00:00,1.19635,1.19648,1.19627,1.19627,21200000.0
2008-04-29 05:01:00,1.1964,1.1965,1.19613,1.1965,3600000.0
2008-04-29 05:02:00,1.19649,1.19679,1.19649,1.19659,8400000.0
2008-04-29 05:03:00,1.19659,1.19659,1.19637,1.19649,6400000.0
2008-04-29 05:04:00,1.1966,1.1968,1.1966,1.1966,12200000.0
2008-04-29 05:05:00,1.19623,1.19655,1.19623,1.1964,12200000.0
2008-04-29 05:07:00,1.19655,1.19659,1.19619,1.19631,13400000.0
2008-04-29 05:08:00,1.1966,1.19681,1.19638,1.19638,16600000.0
2008-04-29 05:09:00,1.19642,1.19676,1.19638,1.19673,10000000.0
2008-04-29 05:10:00,1.19608,1.1964,1.19605,1.1964,8200000.0
2008-04-29 05:11:00,1.19668,1.19684,1.19609,1.19609,15200000.0
2008-04-29 05:12:00,1.19637,1.19649,1.19631,1.19649,12600000.0
2008-04-29 05:13:00,1.19675,1.19675,1.19582,1.19611,13000000.0
2008-04-29 05:14:00,1.19633,1.1966,1.19595,1.19635,11200000.0
2008-04-29 05:15:00,1.19641,1.19655,1.19599,1.19622,16200000.0
2008-04-29 05:17:00,1.19618,1.1968,1.19618,1.19639,9200000.0
2008-04-29 05:18:00,1.1967,1.1967,1.1966,1.1967,10000000.0
2008-04-29 05:19:00,1.1966,1.1966,1.1966,1.1966,10000000.0
2008-04-29 05:20:00,1.19633,1.19656,1.19614,1.19656,10000000.0
2008-04-29 05:21:00,1.19663,1.19703,1.1964,1.1966,8600000.0
2008-04-29 05:22:00,1.19639,1.19652,1.19637,1.19646,23400000.0
2008-04-29 05:23:00,1.1966,1.1966,1.1966,1.1966,11200000.0
2008-04-29 05:24:00,1.19627,1.1963,1.19613,1.19613,11200000.0
2008-04-29 05:25:00,1.19611,1.19634,1.19611,1.19634,14800000.0
2008-04-29 05:26:00,1.1968,1.1968,1.1967,1.1967,10000000.0
2008-04-29 05:27:00,1.19621,1.19665,1.19615,1.19631,10000000.0
2008-04-29 05:28:00,1.19654,1.19654,1.19614,1.19649,10000000.0
2008-04-29 05:29:00,1.1963,1.19702,1.1963,1.19657,7800000.0
2008-04-29 05:30:00,1.19652,1.19679,1.19634,1.19642,17800000.0
2008-04-29 05:31:00,1.19602,1.1966,1.19602,1.19647,13000000.0
2008-04-29 05:32:00,1.19643,1.19643,1.19612,1.19622,14800000.0
2008-04-29 05:33:00,1.19628,1.19633,1.19624,1.19633,4200000.0
2008-04-29 05:36:00,1.1961,1.19644,1.19582,1.196,13600000.0
2008-04-29 05:37:00,1.19612,1.19613,1.19565,1.19603,9400000.0
2008-04-29 05:38:00,1.19597,1.19633,1.19597,1.19627,16600000.0
2008-04-29 05:39:00,1.19628,1.19653,1.19619,1.19619,11000000.0
2008-04-29 05:40:00,1.1967,1.1967,1.1967,1.1967,13200000.0
2008-04-29 05:41:00,1.1968,1.1968,1.1967,1.1968,13200000.0
2008-04-29 05:42:00,1.19615,1.19651,1.19602,1.19627,13200000.0
2008-04-29 05:43:00,1.19622,1.19626,1.19622,1.19626,6200000.0
2008-04-29 05:44:00,1.1962,1.1962,1.19608,1.19608,7800000.0
2008-04-29 05:45:00,1.19607,1.19649,1.196,1.196,14600000.0
2008-04-29 05:46:00,1.19596,1.1964,1.19591,1.1964,10400000.0
2008-04-29 05:47:00,1.1962,1.1962,1.19609,1.19609,4200000.0
2008-04-29 05:48:00,1.19612,1.19616,1.19612,1.19614,5600000.0
2008-04-29 05:49:00,1.1965,1.1966,1.1965,1.1966,5400000.0
2008-04-29 05:51:00,1.1965,1.1966,1.1965,1.1966,5400000.0
2008-04-29 05:53:00,1.19637,1.19641,1.19637,1.19641,5400000.0
2008-04-29 05:54:00,1.1959,1.19636,1.1959,1.19627,9200000.0
2008-04-29 05:56:00,1.19625,1.19649,1.19625,1.19649,7200000.0
2008-04-29 05:57:00,1.1963,1.1963,1.1962,1.1963,10600000.0
2008-04-29 05:58:00,1.1962,1.1963,1.1962,1.1962,10600000.0
2008-04-29 05:59:00,1.19566,1.19611,1.19566,1.19588,10600000.0
2008-04-29 06:00:00,1.19612,1.19633,1.19601,1.19628,12800000.0
2008-04-29 06:01:00,1.1964,1.1964,1.1963,1.1963,8200000.0
2008-04-29 06:02:00,1.19624,1.19633,1.19596,1.19624,8200000.0
2008-04-29 06:03:00,1.1965,1.1965,1.1964,1.1964,7200000.0
2008-04-29 06:04:00,1.19606,1.19609,1.19594,1.19609,7200000.0
2008-04-29 06:05:00,1.19633,1.19633,1.19597,1.19597,13600000.0
2008-04-29 06:06:00,1.19605,1.19624,1.19583,1.19586,12200000.0
2008-04-29 06:07:00,1.19608,1.19619,1.19594,1.19619,3000000.0
2008-04-29 06:09:00,1.19605,1.19626,1.19585,1.19596,10000000.0
2008-04-29 06:10:00,1.1963,1.1964,1.1963,1.1963,8800000.0
2008-04-29 06:11:00,1.19591,1.19591,1.19563,1.19563,8800000.0
2008-04-29 06:12:00,1.19592,1.19604,1.19572,1.19604,13800000.0
2008-04-29 06:13:00,1.19601,1.19625,1.19581,1.19587,17400000.0
2008-04-29 06:14:00,1.19588,1.19619,1.19585,1.19585,13200000.0
2008-04-29 06:15:00,1.19591,1.19617,1.19577,1.1958,10200000.0
2008-04-29 06:16:00,1.196,1.19629,1.19592,1.19629,15600000.0
2008-04-29 06:17:00,1.19592,1.19636,1.19563,1.19636,15400000.0
2008-04-29 06:18:00,1.1961,1.1962,1.1961,1.1962,2600000.0
2008-04-29 06:19:00,1.19616,1.19616,1.19592,1.19592,2600000.0
2008-04-29 06:20:00,1.19585,1.1961,1.19585,1.1961,3200000.0
2008-04-29 06:21:00,1.19601,1.19653,1.19577,1.19577,17400000.0
2008-04-29 06:22:00,1.19619,1.19619,1.19573,1.1958,14200000.0
2008-04-29 06:23:00,1.19621,1.19621,1.19576,1.19576,5200000.0
2008-04-29 06:24:00,1.19581,1.19601,1.19581,1.19585,9600000.0
2008-04-29 06:25:00,1.19586,1.19586,1.19566,1.19578,10600000.0
2008-04-29 06:26:00,1.19589,1.19612,1.19586,1.19586,11200000.0
2008-04-29 06:27:00,1.19611,1.19628,1.19581,1.19582,8800000.0
2008-04-29 06:28:00,1.1959,1.1959,1.19588,1.19588,5900000.0
2008-04-29 06:29:00,1.1961,1.19643,1.1961,1.19627,10800000.0
2008-04-29 06:30:00,1.19578,1.19597,1.19578,1.19597,7000000.0
2008-04-29 06:31:00,1.19611,1.19631,1.19593,1.19593,17000000.0
2008-04-29 06:32:00,1.19559,1.19595,1.19559,1.19595,18600000.0
2008-04-29 06:33:00,1.19581,1.19584,1.19556,1.19581,21300000.0
2008-04-29 06:34:00,1.1957,1.19625,1.19552,1.19625,9400000.0
2008-04-29 06:35:00,1.1964,1.1964,1.1964,1.1964,6400000.0
2008-04-29 06:36:00,1.19621,1.19645,1.1959,1.19645,6400000.0
2008-04-29 06:37:00,1.1964,1.1964,1.1963,1.1963,2000000.0
2008-04-29 06:38:00,1.19581,1.19614,1.19581,1.19614,2000000.0
2008-04-29 06:39:00,1.1964,1.1965,1.1963,1.1963,13600000.0
2008-04-29 06:40:00,1.19592,1.19636,1.1957,1.1957,13600000.0
2008-04-29 06:41:00,1.1959,1.19643,1.1959,1.19615,15800000.0
2008-04-29 06:42:00,1.1964,1.1964,1.1963,1.1964,12400000.0
2008-04-29 06:43:00,1.1963,1.1963,1.1962,1.1963,12400000.0
2008-04-29 06:44:00,1.19626,1.19626,1.19594,1.19607,12400000.0
2008-04-29 06:45:00,1.19589,1.19618,1.19589,1.19618,10600000.0
2008-04-29 06:46:00,1.19617,1.19631,1.19604,1.19608,13400000.0
2008-04-29 06:47:00,1.19639,1.19639,1.19582,1.19595,5200000.0
2008-04-29 06:48:00,1.19615,1.19633,1.19615,1.19627,6800000.0
2008-04-29 06:49:00,1.19579,1.19631,1.19579,1.19623,9800000.0
2008-04-29 06:50:00,1.1967,1.1967,1.1966,1.1967,14600000.0
2008-04-29 06:51:00,1.19638,1.19638,1.19613,1.19616,14600000.0
2008-04-29 06:52:00,1.19611,1.19654,1.19601,1.19637,24400000.0
2008-04-29 06:54:00,1.1964,1.19662,1.19591,1.19591,10900000.0
2008-04-29 06:55:00,1.1968,1.1968,1.1968,1.1968,14000000.0
2008-04-29 06:56:00,1.1967,1.1968,1.1967,1.1967,14000000.0
2008-04-29 06:57:00,1.1966,1.1967,1.1966,1.1967,14000000.0
2008-04-29 06:58:00,1.19643,1.19643,1.19554,1.19569,14000000.0
2008-04-29 06:59:00,1.1964,1.1964,1.1962,1.1962,19200000.0
2008-04-29 07:00:00,1.19572,1.19606,1.19572,1.19592,19200000.0
2008-04-29 07:01:00,1.19583,1.19627,1.19583,1.19627,4000000.0
2008-04-29 07:02:00,1.1962,1.19635,1.19603,1.19608,20200000.0
2008-04-29 07:04:00,1.19647,1.19664,1.19615,1.19664,7400000.0
2008-04-29 07:05:00,1.19608,1.19621,1.19592,1.19612,11000000.0
2008-04-29 07:06:00,1.1965,1.1965,1.1965,1.1965,22200000.0
2008-04-29 07:07:00,1.19631,1.19631,1.19593,1.19609,22200000.0
2008-04-29 07:08:00,1.1962,1.19625,1.19603,1.19603,4200000.0
2008-04-29 07:09:00,1.19593,1.19634,1.19587,1.1959,11200000.0
2008-04-29 07:10:00,1.1961,1.1962,1.1961,1.1962,8400000.0
2008-04-29 07:11:00,1.1963,1.1963,1.1963,1.1963,8400000.0
2008-04-29 07:12:00,1.1962,1.1963,1.1962,1.1962,8400000.0
2008-04-29 07:13:00,1.1963,1.1963,1.1962,1.1962,8400000.0
2008-04-29 07:14:00,1.19588,1.1962,1.19555,1.19555,8400000.0
2008-04-29 07:15:00,1.1963,1.1963,1.1961,1.1963,6200000.0
2008-04-29 07:16:00,1.1962,1.1962,1.1962,1.1962,6200000.0
2008-04-29 07:17:00,1.19576,1.1959,1.19534,1.1959,6200000.0
2008-04-29 07:18:00,1.1963,1.1963,1.1962,1.1963,16000000.0
2008-04-29 07:19:00,1.19601,1.19639,1.1959,1.19608,16000000.0
2008-04-29 07:20:00,1.19597,1.19597,1.19593,1.19593,7600000.0
2008-04-29 07:21:00,1.19594,1.1963,1.19594,1.19612,13000000.0
2008-04-29 07:22:00,1.19591,1.19622,1.19578,1.19622,11400000.0
2008-04-29 07:23:00,1.19583,1.19595,1.1956,1.1956,12000000.0
2008-04-29 07:24:00,1.19562,1.196,1.19561,1.19562,8200000.0
2008-04-29 07:25:00,1.19485,1.19578,1.19485,1.19552,16600000.0
2008-04-29 07:26:00,1.1959,1.1959,1.19574,1.19574,6200000.0
2008-04-29 07:27:00,1.1961,1.1961,1.196,1.1961,6800000.0
2008-04-29 07:28:00,1.19601,1.19601,1.19556,1.19595,6800000.0
2008-04-29 07:29:00,1.19549,1.19579,1.19519,1.19579,7400000.0
2008-04-29 07:30:00,1.19642,1.19642,1.1959,1.1959,7000000.0
2008-04-29 07:31:00,1.19591,1.19622,1.19589,1.19606,15000000.0
2008-04-29 07:32:00,1.19633,1.19633,1.19585,1.19589,11800000.0
2008-04-29 07:33:00,1.1959,1.19611,1.1959,1.19601,24800000.0
2008-04-29 07:34:00,1.19632,1.19642,1.19585,1.19585,13400000.0
2008-04-29 07:35:00,1.19593,1.19652,1.19593,1.19652,6800000.0
2008-04-29 07:36:00,1.1962,1.19636,1.19603,1.19603,10600000.0
2008-04-29 07:37:00,1.19629,1.19655,1.19603,1.19603,14000000.0
2008-04-29 07:38:00,1.19635,1.19661,1.19635,1.19661,16800000.0
2008-04-29 07:39:00,1.1962,1.19647,1.1962,1.19635,6800000.0
2008-04-29 07:40:00,1.19631,1.19632,1.19619,1.19624,6800000.0
2008-04-29 07:41:00,1.19642,1.19643,1.19602,1.19621,24400000.0
2008-04-29 07:42:00,1.19641,1.19683,1.19635,1.19635,10400000.0
2008-04-29 07:43:00,1.19677,1.19714,1.19636,1.19662,17400000.0
2008-04-29 07:44:00,1.19671,1.19671,1.19635,1.19635,22600000.0
2008-04-29 07:45:00,1.19635,1.19661,1.19635,1.19661,4200000.0
2008-04-29 07:46:00,1.19638,1.19679,1.19621,1.19621,14600000.0
2008-04-29 07:47:00,1.19655,1.19655,1.19629,1.19629,2600000.0
2008-04-29 07:48:00,1.19638,1.19673,1.19637,1.19641,13000000.0
2008-04-29 07:49:00,1.19655,1.19678,1.19653,1.19678,19800000.0
2008-04-29 07:50:00,1.19692,1.19719,1.19669,1.19669,12800000.0
2008-04-29 07:51:00,1.197,1.197,1.197,1.197,20200000.0
2008-04-29 07:52:00,1.19657,1.1967,1.19623,1.1967,20200000.0
2008-04-29 07:53:00,1.19692,1.19701,1.19655,1.19655,8400000.0
2008-04-29 07:54:00,1.19679,1.19682,1.19633,1.19653,19600000.0
2008-04-29 07:55:00,1.19667,1.19673,1.19624,1.19652,6600000.0
2008-04-29 07:56:00,1.19673,1.19673,1.19634,1.19655,8000000.0
2008-04-29 07:57:00,1.19688,1.19699,1.19649,1.19654,15600000.0
2008-04-29 07:58:00,1.1966,1.19671,1.19656,1.19667,8200000.0
2008-04-29 07:59:00,1.19691,1.19691,1.19614,1.19667,17200000.0
2008-04-29 08:00:00,1.19631,1.19711,1.19622,1.19711,14200000.0
2008-04-29 08:01:00,1.19671,1.19706,1.19666,1.19666,19000000.0
2008-04-29 08:02:00,1.19657,1.19691,1.19638,1.19639,13000000.0
2008-04-29 08:03:00,1.1972,1.1973,1.19701,1.19715,18000000.0
2008-04-29 08:04:00,1.19713,1.19714,1.19664,1.19672,16800000.0
2008-04-29 08:05:00,1.19662,1.19665,1.19619,1.19661,16000000.0
2008-04-29 08:06:00,1.19666,1.19691,1.19651,1.19668,12600000.0
2008-04-29 08:07:00,1.19696,1.19723,1.19656,1.19656,23400000.0
2008-04-29 08:08:00,1.19629,1.19671,1.19612,1.19671,9800000.0
2008-04-29 08:09:00,1.19663,1.19681,1.19613,1.19613,13600000.0
2008-04-29 08:10:00,1.19647,1.19662,1.19603,1.19662,7800000.0
2008-04-29 08:11:00,1.19621,1.19645,1.19597,1.19618,17000000.0
2008-04-29 08:12:00,1.19628,1.19659,1.19585,1.19587,16200000.0
2008-04-29 08:13:00,1.19546,1.19633,1.19546,1.19619,18600000.0
2008-04-29 08:14:00,1.19623,1.19623,1.19604,1.19614,5600000.0
2008-04-29 08:15:00,1.19628,1.19679,1.19624,1.19632,12800000.0
2008-04-29 08:16:00,1.19641,1.19641,1.19602,1.19602,18000000.0
2008-04-29 08:17:00,1.1962,1.1962,1.19546,1.19546,8000000.0
2008-04-29 08:18:00,1.19531,1.19583,1.19498,1.19583,20800000.0
2008-04-29 08:19:00,1.19568,1.19581,1.19556,1.19581,6800000.0
2008-04-29 08:20:00,1.1955,1.19583,1.19536,1.19536,27800000.0
2008-04-29 08:21:00,1.1956,1.19573,1.1953,1.19542,20400000.0
2008-04-29 08:22:00,1.19547,1.1961,1.19544,1.1961,17600000.0
2008-04-29 08:23:00,1.19586,1.19623,1.19551,1.19566,21600000.0
2008-04-29 08:24:00,1.19592,1.19626,1.19527,1.19527,15000000.0
2008-04-29 08:25:00,1.19589,1.19608,1.19589,1.19608,3200000.0
2008-04-29 08:26:00,1.19566,1.19576,1.19529,1.19576,15400000.0
2008-04-29 08:27:00,1.19586,1.196,1.19548,1.19578,16600000.0
2008-04-29 08:28:00,1.19587,1.1959,1.19568,1.1959,8400000.0
2008-04-29 08:29:00,1.19603,1.19651,1.19588,1.19591,14600000.0
2008-04-29 08:30:00,1.19559,1.19623,1.19554,1.19623,17200000.0
2008-04-29 08:31:00,1.19596,1.19609,1.19582,1.19596,11600000.0
2008-04-29 08:32:00,1.1965,1.1967,1.1964,1.1965,18600000.0
2008-04-29 08:33:00,1.19641,1.19641,1.19597,1.19628,18600000.0
2008-04-29 08:34:00,1.19637,1.19644,1.19614,1.19644,6200000.0
2008-04-29 08:35:00,1.19629,1.19678,1.19619,1.19647,14400000.0
2008-04-29 08:36:00,1.19673,1.19689,1.19642,1.19642,14800000.0
2008-04-29 08:37:00,1.19631,1.19669,1.19604,1.19646,24400000.0
2008-04-29 08:38:00,1.19676,1.19713,1.19676,1.19682,10600000.0
2008-04-29 08:39:00,1.19651,1.19671,1.19648,1.19655,9600000.0
2008-04-29 08:40:00,1.19673,1.19727,1.19633,1.19721,21200000.0
2008-04-29 08:41:00,1.19719,1.1973,1.19646,1.19693,16400000.0
2008-04-29 08:42:00,1.19718,1.19743,1.1968,1.19727,21600000.0
2008-04-29 08:43:00,1.19735,1.19735,1.19647,1.19684,14400000.0
2008-04-29 08:44:00,1.19726,1.19726,1.19685,1.19712,9400000.0
2008-04-29 08:45:00,1.19644,1.19684,1.19642,1.19659,6200000.0
2008-04-29 08:46:00,1.19656,1.19661,1.19645,1.19661,9400000.0
2008-04-29 08:47:00,1.19668,1.197,1.19638,1.19656,17200000.0
2008-04-29 08:48:00,1.19627,1.19641,1.19602,1.19602,35200000.0
2008-04-29 08:49:00,1.19631,1.19631,1.19616,1.19618,16400000.0
2008-04-29 08:50:00,1.19662,1.19685,1.19647,1.19648,15800000.0
2008-04-29 08:51:00,1.19643,1.19651,1.19626,1.19651,16400000.0
2008-04-29 08:52:00,1.19638,1.19644,1.19627,1.19644,17800000.0
2008-04-29 08:53:00,1.19636,1.19656,1.1961,1.19631,13200000.0
2008-04-29 08:54:00,1.19666,1.19684,1.1965,1.1966,14600000.0
2008-04-29 08:55:00,1.19656,1.19686,1.19654,1.19675,11600000.0
2008-04-29 08:56:00,1.19689,1.19689,1.19683,1.19683,14600000.0
2008-04-29 08:57:00,1.1971,1.1971,1.19659,1.19673,11600000.0
2008-04-29 08:58:00,1.19676,1.19704,1.19675,1.19704,5800000.0
2008-04-29 08:59:00,1.19694,1.19728,1.19681,1.19683,26000000.0
2008-04-29 09:00:00,1.1968,1.19706,1.19674,1.19706,19600000.0
2008-04-29 09:01:00,1.1968,1.19724,1.1968,1.19718,10400000.0
2008-04-29 09:02:00,1.19719,1.19734,1.19703,1.19704,18000000.0
2008-04-29 09:03:00,1.19697,1.19729,1.19685,1.1969,30400000.0
2008-04-29 09:04:00,1.19715,1.19761,1.19683,1.19683,10600000.0
2008-04-29 09:05:00,1.1966,1.19714,1.1966,1.19708,16200000.0
2008-04-29 09:06:00,1.19716,1.19746,1.19674,1.19736,29200000.0
2008-04-29 09:07:00,1.19672,1.1973,1.19672,1.1973,17000000.0
2008-04-29 09:08:00,1.19681,1.1971,1.19643,1.19658,18200000.0
2008-04-29 09:09:00,1.19669,1.19669,1.19615,1.19649,12800000.0
2008-04-29 09:10:00,1.19681,1.19694,1.19673,1.19694,12000000.0
2008-04-29 09:11:00,1.1966,1.19699,1.1966,1.19699,2600000.0
2008-04-29 09:12:00,1.19648,1.19648,1.19641,1.19641,11200000.0
2008-04-29 09:13:00,1.19639,1.1965,1.19633,1.19636,10000000.0
2008-04-29 09:14:00,1.19623,1.19672,1.19623,1.19654,18200000.0
2008-04-29 09:15:00,1.19636,1.19673,1.19617,1.19673,7400000.0
2008-04-29 09:16:00,1.19624,1.1965,1.19616,1.1965,11400000.0
2008-04-29 09:17:00,1.19619,1.1965,1.19602,1.19602,11400000.0
2008-04-29 09:18:00,1.19641,1.19641,1.19587,1.19617,14200000.0
2008-04-29 09:19:00,1.19638,1.19638,1.19577,1.19591,12200000.0
2008-04-29 09:20:00,1.19564,1.19631,1.19564,1.19631,5200000.0
2008-04-29 09:21:00,1.19623,1.19623,1.19581,1.1961,10000000.0
2008-04-29 09:22:00,1.19642,1.19664,1.19617,1.19617,11200000.0
2008-04-29 09:23:00,1.19634,1.19655,1.19606,1.19606,16200000.0
2008-04-29 09:24:00,1.19606,1.19606,1.19563,1.19584,16400000.0
2008-04-29 09:25:00,1.1956,1.19565,1.19551,1.19556,11000000.0
2008-04-29 09:26:00,1.1959,1.1959,1.19544,1.19544,11600000.0
2008-04-29 09:27:00,1.19566,1.19573,1.19522,1.19553,14000000.0
2008-04-29 09:28:00,1.19544,1.19591,1.19535,1.19576,15400000.0
2008-04-29 09:29:00,1.19549,1.19551,1.19508,1.19551,9800000.0
2008-04-29 09:30:00,1.19588,1.1965,1.19588,1.1965,10400000.0
2008-04-29 09:31:00,1.19661,1.19689,1.1964,1.19665,18400000.0
2008-04-29 09:32:00,1.19637,1.19674,1.19637,1.19674,10600000.0
2008-04-29 09:33:00,1.19678,1.19743,1.19678,1.19708,19600000.0
2008-04-29 09:34:00,1.19807,1.19828,1.19752,1.19799,13800000.0
2008-04-29 09:35:00,1.1983,1.19861,1.19817,1.19824,9400000.0
2008-04-29 09:36:00,1.19837,1.19842,1.19801,1.19816,18600000.0
2008-04-29 09:37:00,1.19875,1.19905,1.19875,1.19905,2000000.0
2008-04-29 09:38:00,1.19926,1.19944,1.19905,1.19944,18400000.0
2008-04-29 09:39:00,1.19929,1.19929,1.19838,1.1984,9600000.0
2008-04-29 09:40:00,1.19814,1.19865,1.19814,1.19844,10400000.0
2008-04-29 09:41:00,1.19868,1.19868,1.19797,1.19851,11400000.0
2008-04-29 09:42:00,1.19841,1.1989,1.19841,1.19849,9000000.0
2008-04-29 09:43:00,1.19868,1.19891,1.19857,1.1987,9000000.0
2008-04-29 09:44:00,1.19857,1.19898,1.19857,1.19897,16600000.0
2008-04-29 09:45:00,1.19866,1.19884,1.19846,1.19861,11200000.0
2008-04-29 09:46:00,1.19873,1.19887,1.19847,1.1988,19800000.0
2008-04-29 09:47:00,1.19852,1.19917,1.19822,1.19917,18600000.0
2008-04-29 09:48:00,1.19883,1.19919,1.19868,1.19868,19600000.0
2008-04-29 09:49:00,1.19903,1.19932,1.19903,1.19905,13600000.0
2008-04-29 09:50:00,1.19874,1.19874,1.19814,1.1983,11200000.0
2008-04-29 09:51:00,1.1984,1.1984,1.19813,1.19813,17400000.0
2008-04-29 09:52:00,1.19852,1.19852,1.19818,1.19839,7600000.0
2008-04-29 09:53:00,1.19785,1.19785,1.19749,1.19783,7400000.0
2008-04-29 09:54:00,1.19763,1.1983,1.19763,1.1983,18600000.0
2008-04-29 09:55:00,1.19828,1.19858,1.19823,1.19858,4800000.0
2008-04-29 09:56:00,1.19815,1.1983,1.19786,1.19803,12200000.0
2008-04-29 09:57:00,1.19798,1.1986,1.19798,1.19836,11200000.0
2008-04-29 09:58:00,1.19894,1.19928,1.19869,1.19897,23200000.0
2008-04-29 09:59:00,1.19884,1.19909,1.19872,1.19909,14200000.0
2008-04-29 10:00:00,1.19943,1.19946,1.19915,1.19931,31600000.0
2008-04-29 10:01:00,1.19927,1.19967,1.19927,1.19957,18600000.0
2008-04-29 10:02:00,1.19968,1.1999,1.19921,1.19979,10600000.0
2008-04-29 10:03:00,1.19957,1.19969,1.1995,1.19969,4200000.0
2008-04-29 10:04:00,1.19971,1.20002,1.19971,1.20002,14400000.0
2008-04-29 10:05:00,1.20051,1.20069,1.20038,1.20045,10000000.0
2008-04-29 10:06:00,1.20051,1.20054,1.19958,1.1998,14400000.0
2008-04-29 10:07:00,1.19984,1.20016,1.19966,1.20001,23000000.0
2008-04-29 10:08:00,1.19979,1.2001,1.19927,1.19927,15800000.0
2008-04-29 10:09:00,1.19954,1.20003,1.19954,1.19975,12400000.0
2008-04-29 10:10:00,1.19998,1.20009,1.19953,1.20004,14400000.0
2008-04-29 10:11:00,1.2002,1.2005,1.20009,1.2002,20800000.0
2008-04-29 10:12:00,1.20025,1.20034,1.19994,1.20021,18200000.0
2008-04-29 10:13:00,1.20048,1.20077,1.2003,1.2006,10600000.0
2008-04-29 10:14:00,1.20035,1.20074,1.20027,1.20027,13200000.0
2008-04-29 10:15:00,1.20061,1.20082,1.20024,1.20074,16400000.0
2008-04-29 10:16:00,1.20041,1.20056,1.20001,1.20056,7800000.0
2008-04-29 10:17:00,1.20068,1.20093,1.20036,1.20036,9000000.0
2008-04-29 10:18:00,1.20037,1.20061,1.20037,1.20038,8400000.0
2008-04-29 10:19:00,1.20043,1.20043,1.20025,1.20025,9400000.0
2008-04-29 10:20:00,1.20015,1.20021,1.20015,1.20021,2600000.0
2008-04-29 10:21:00,1.1997,1.20047,1.1997,1.19979,12000000.0
2008-04-29 10:22:00,1.19996,1.20026,1.19975,1.20026,17200000.0
2008-04-29 10:23:00,1.19963,1.20025,1.19963,1.2,11600000.0
2008-04-29 10:24:00,1.19986,1.20022,1.19971,1.19993,19200000.0
2008-04-29 10:25:00,1.20014,1.20036,1.19984,1.20002,17200000.0
2008-04-29 10:26:00,1.2002,1.2002,1.19915,1.19915,6600000.0
2008-04-29 10:27:00,1.19958,1.19958,1.19856,1.19891,13000000.0
2008-04-29 10:28:00,1.19887,1.19928,1.19866,1.19928,8400000.0
2008-04-29 10:29:00,1.19931,1.19991,1.19922,1.19928,12200000.0
2008-04-29 10:30:00,1.19936,1.19955,1.19924,1.19947,16600000.0
2008-04-29 10:31:00,1.19955,1.19956,1.19925,1.19938,10000000.0
2008-04-29 10:32:00,1.19945,1.19962,1.19927,1.19927,10400000.0
2008-04-29 10:33:00,1.19921,1.20012,1.19921,1.1997,20000000.0
2008-04-29 10:34:00,1.1998,1.20064,1.1998,1.20033,9400000.0
2008-04-29 10:35:00,1.20019,1.20094,1.20019,1.20051,14600000.0
2008-04-29 10:36:00,1.20096,1.20112,1.2005,1.2005,10800000.0
2008-04-29 10:37:00,1.20085,1.20097,1.20071,1.20084,9200000.0
2008-04-29 10:38:00,1.20124,1.20124,1.20067,1.20094,9800000.0
2008-04-29 10:39:00,1.2009,1.2009,1.20027,1.20027,20400000.0
2008-04-29 10:40:00,1.20068,1.20112,1.20068,1.20089,13800000.0
2008-04-29 10:41:00,1.20094,1.20107,1.20065,1.20089,14000000.0
2008-04-29 10:42:00,1.201,1.20136,1.20096,1.20119,26800000.0
2008-04-29 10:43:00,1.2007,1.2007,1.20001,1.20035,9000000.0
2008-04-29 10:44:00,1.20019,1.20019,1.19992,1.19997,16200000.0
2008-04-29 10:45:00,1.19955,1.19968,1.19936,1.19967,14600000.0
2008-04-29 10:46:00,1.19956,1.1998,1.19953,1.19967,9400000.0
2008-04-29 10:47:00,1.19952,1.19985,1.19908,1.19936,14400000.0
2008-04-29 10:48:00,1.19998,1.20016,1.19951,1.20016,18000000.0
2008-04-29 10:49:00,1.19977,1.20024,1.19957,1.19994,14600000.0
2008-04-29 10:50:00,1.19964,1.19997,1.19946,1.19958,6200000.0
2008-04-29 10:51:00,1.2001,1.2002,1.1999,1.2,26400000.0
2008-04-29 10:52:00,1.19965,1.19983,1.19944,1.19983,26400000.0
2008-04-29 10:53:00,1.19973,1.19986,1.19956,1.19961,14400000.0
2008-04-29 10:54:00,1.19965,1.20005,1.19955,1.19955,12000000.0
2008-04-29 10:55:00,1.19919,1.1996,1.19916,1.19924,19200000.0
2008-04-29 10:56:00,1.19948,1.20002,1.19915,1.1995,14000000.0
2008-04-29 10:57:00,1.1993,1.2,1.1993,1.19971,18000000.0
2008-04-29 10:58:00,1.19988,1.19988,1.19914,1.19951,11800000.0
2008-04-29 10:59:00,1.19935,1.1998,1.19915,1.19977,16800000.0
2008-04-29 11:00:00,1.19999,1.20008,1.19969,1.20008,31200000.0
2008-04-29 11:01:00,1.19954,1.20002,1.19954,1.20002,13800000.0
2008-04-29 11:02:00,1.19933,1.19994,1.19926,1.19926,15400000.0
2008-04-29 11:03:00,1.19976,1.19997,1.19957,1.19984,11800000.0
2008-04-29 11:04:00,1.20003,1.20012,1.19976,1.20006,17400000.0
2008-04-29 11:05:00,1.20051,1.20051,1.20011,1.20049,17800000.0
2008-04-29 11:06:00,1.20047,1.20066,1.20017,1.20017,16200000.0
2008-04-29 11:07:00,1.20051,1.20101,1.19996,1.2005,9600000.0
2008-04-29 11:08:00,1.20023,1.20061,1.2001,1.20013,22400000.0
2008-04-29 11:09:00,1.20004,1.20042,1.20004,1.20027,17400000.0
2008-04-29 11:10:00,1.20062,1.20089,1.20024,1.20034,17600000.0
2008-04-29 11:11:00,1.20012,1.20078,1.20012,1.20024,20600000.0
2008-04-29 11:12:00,1.20006,1.20043,1.20004,1.20004,23200000.0
2008-04-29 11:13:00,1.20034,1.20038,1.20003,1.20013,12400000.0
2008-04-29 11:14:00,1.20015,1.2002,1.19979,1.19981,13400000.0
2008-04-29 11:15:00,1.19981,1.20006,1.19968,1.19968,7800000.0
2008-04-29 11:16:00,1.19953,1.20009,1.19953,1.20009,15200000.0
2008-04-29 11:17:00,1.19971,1.20023,1.19964,1.20023,11600000.0
2008-04-29 11:18:00,1.20032,1.2005,1.20031,1.20032,6800000.0
2008-04-29 11:19:00,1.20026,1.20026,1.19972,1.20009,24800000.0
2008-04-29 11:20:00,1.20017,1.20056,1.20017,1.20052,21000000.0
2008-04-29 11:21:00,1.20053,1.20077,1.20035,1.20035,14600000.0
2008-04-29 11:22:00,1.20057,1.20091,1.20019,1.20019,9400000.0
2008-04-29 11:23:00,1.20069,1.201,1.20027,1.201,18000000.0
2008-04-29 11:24:00,1.20104,1.20118,1.20083,1.20103,18600000.0
2008-04-29 11:25:00,1.20117,1.2012,1.20061,1.20114,28800000.0
2008-04-29 11:26:00,1.20126,1.20129,1.20057,1.20129,12200000.0
2008-04-29 11:27:00,1.2012,1.2012,1.20105,1.2011,13000000.0
2008-04-29 11:28:00,1.20108,1.20151,1.20087,1.20087,19400000.0
2008-04-29 11:29:00,1.20103,1.20164,1.20103,1.2014,13000000.0
2008-04-29 11:30:00,1.20122,1.20148,1.20087,1.20087,16400000.0
2008-04-29 11:31:00,1.20155,1.20166,1.20131,1.20166,12600000.0
2008-04-29 11:32:00,1.20129,1.20129,1.20096,1.20097,8400000.0
2008-04-29 11:33:00,1.20104,1.20137,1.20093,1.20111,11400000.0
2008-04-29 11:34:00,1.20069,1.20082,1.20044,1.20044,11000000.0
2008-04-29 11:35:00,1.20109,1.20109,1.20069,1.20069,9200000.0
2008-04-29 11:36:00,1.20053,1.20053,1.2002,1.20038,22200000.0
2008-04-29 11:37:00,1.20093,1.20118,1.20049,1.20107,10800000.0
2008-04-29 11:38:00,1.2009,1.20126,1.20056,1.20126,14000000.0
2008-04-29 11:39:00,1.20095,1.20095,1.20046,1.20064,15200000.0
2008-04-29 11:40:00,1.20053,1.20073,1.20023,1.20023,10600000.0
2008-04-29 11:41:00,1.20074,1.20086,1.20039,1.20068,19800000.0
2008-04-29 11:42:00,1.2005,1.20062,1.20006,1.20042,18200000.0
2008-04-29 11:43:00,1.19995,1.20027,1.19995,1.20004,20800000.0
2008-04-29 11:44:00,1.20022,1.20022,1.19996,1.20021,12800000.0
2008-04-29 11:45:00,1.20041,1.20092,1.20027,1.20031,10600000.0
2008-04-29 11:46:00,1.20037,1.20079,1.20029,1.20033,25800000.0
2008-04-29 11:47:00,1.20096,1.20102,1.20032,1.20102,12200000.0
2008-04-29 11:48:00,1.20082,1.20137,1.20081,1.20082,18200000.0
2008-04-29 11:49:00,1.20063,1.20063,1.20035,1.20035,17000000.0
2008-04-29 11:50:00,1.20074,1.20074,1.20021,1.20021,15400000.0
2008-04-29 11:51:00,1.2004,1.20072,1.20018,1.20072,24800000.0
2008-04-29 11:52:00,1.20044,1.20054,1.20012,1.20051,9800000.0
2008-04-29 11:53:00,1.20034,1.20048,1.20006,1.20034,13800000.0
2008-04-29 11:54:00,1.20047,1.20048,1.19989,1.19989,17000000.0
2008-04-29 11:55:00,1.20036,1.20119,1.20036,1.20048,19000000.0
2008-04-29 11:56:00,1.20047,1.20123,1.20046,1.20123,12400000.0
2008-04-29 11:57:00,1.20115,1.20115,1.20043,1.20088,12000000.0
2008-04-29 11:58:00,1.20076,1.20101,1.20075,1.20077,18000000.0
2008-04-29 11:59:00,1.20115,1.20146,1.20089,1.20089,18600000.0
2008-04-29 12:00:00,1.20147,1.20147,1.20095,1.20095,14000000.0
2008-04-29 12:01:00,1.20088,1.20114,1.2007,1.2007,10600000.0
2008-04-29 12:02:00,1.20075,1.20077,1.20038,1.20063,22000000.0
2008-04-29 12:03:00,1.20079,1.20109,1.20051,1.20072,26400000.0
2008-04-29 12:04:00,1.20058,1.20106,1.20054,1.20106,10400000.0
2008-04-29 12:05:00,1.20071,1.20088,1.20044,1.20059,10600000.0
2008-04-29 12:06:00,1.20088,1.20097,1.20064,1.20092,12800000.0
2008-04-29 12:07:00,1.2014,1.2014,1.2009,1.2009,11600000.0
2008-04-29 12:08:00,1.20093,1.20112,1.20063,1.20086,17800000.0
2008-04-29 12:09:00,1.20074,1.20088,1.20054,1.20054,20800000.0
2008-04-29 12:10:00,1.20081,1.2015,1.20081,1.20099,12600000.0
2008-04-29 12:11:00,1.20095,1.20138,1.20084,1.20138,17800000.0
2008-04-29 12:12:00,1.20083,1.20092,1.20035,1.20092,6600000.0
2008-04-29 12:13:00,1.20111,1.2013,1.20088,1.20088,7400000.0
2008-04-29 12:14:00,1.20121,1.20132,1.20098,1.20098,5600000.0
2008-04-29 12:15:00,1.20096,1.20096,1.20096,1.20096,3200000.0
2008-04-29 12:16:00,1.20097,1.20098,1.20057,1.20092,20400000.0
2008-04-29 12:17:00,1.20076,1.20076,1.20014,1.20014,17000000.0
2008-04-29 12:18:00,1.20054,1.20083,1.20052,1.20078,9800000.0
2008-04-29 12:19:00,1.20078,1.20118,1.20078,1.20085,8400000.0
2008-04-29 12:20:00,1.20084,1.20119,1.20076,1.2008,29200000.0
2008-04-29 12:21:00,1.20087,1.20104,1.20055,1.20064,10000000.0
2008-04-29 12:22:00,1.20079,1.20115,1.20058,1.20115,36600000.0
2008-04-29 12:23:00,1.20066,1.20083,1.20037,1.20064,16200000.0
2008-04-29 12:24:00,1.2005,1.20105,1.20047,1.2006,25200000.0
2008-04-29 12:25:00,1.20003,1.20051,1.20003,1.20037,12600000.0
2008-04-29 12:26:00,1.20121,1.20121,1.20066,1.20068,17000000.0
2008-04-29 12:27:00,1.2009,1.20137,1.20079,1.20112,9400000.0
2008-04-29 12:28:00,1.20108,1.20119,1.20086,1.20105,9200000.0
2008-04-29 12:29:00,1.20115,1.20144,1.20098,1.20144,12800000.0
2008-04-29 12:30:00,1.20105,1.20127,1.20093,1.20127,9800000.0
2008-04-29 12:31:00,1.20103,1.20114,1.20098,1.20107,11200000.0
2008-04-29 12:32:00,1.20133,1.20133,1.20091,1.20095,112900000.0
2008-04-29 12:33:00,1.20084,1.20134,1.20084,1.20134,20000000.0
2008-04-29 12:34:00,1.20116,1.20134,1.20105,1.20123,27400000.0
2008-04-29 12:35:00,1.20147,1.20155,1.20119,1.20119,71200000.0
2008-04-29 12:36:00,1.2012,1.20138,1.20113,1.20113,44200000.0
2008-04-29 12:37:00,1.20132,1.20136,1.20091,1.20108,10200000.0
2008-04-29 12:38:00,1.201,1.20141,1.201,1.20108,21200000.0
2008-04-29 12:39:00,1.201,1.201,1.20092,1.20099,7400000.0
2008-04-29 12:40:00,1.20121,1.20131,1.20086,1.20109,19200000.0
2008-04-29 12:41:00,1.20087,1.20115,1.20071,1.20115,13800000.0
2008-04-29 12:42:00,1.20097,1.20097,1.20014,1.2006,17000000.0
2008-04-29 12:43:00,1.20005,1.20102,1.20005,1.20093,10000000.0
2008-04-29 12:44:00,1.20082,1.20112,1.20064,1.20065,34000000.0
2008-04-29 12:45:00,1.20114,1.20147,1.20073,1.20092,11600000.0
2008-04-29 12:46:00,1.20142,1.20142,1.20098,1.20123,14800000.0
2008-04-29 12:47:00,1.20071,1.20078,1.20031,1.20031,14000000.0
2008-04-29 12:48:00,1.2008,1.2008,1.20032,1.20079,8200000.0
2008-04-29 12:49:00,1.20097,1.20104,1.20091,1.20102,12800000.0
2008-04-29 12:50:00,1.20087,1.20105,1.20076,1.20077,17800000.0
2008-04-29 12:51:00,1.20078,1.20121,1.20078,1.20099,4200000.0
2008-04-29 12:52:00,1.20083,1.20126,1.20067,1.20126,22800000.0
2008-04-29 12:53:00,1.20101,1.20101,1.20064,1.20101,101800000.0
2008-04-29 12:54:00,1.20087,1.20095,1.2008,1.20095,12800000.0
2008-04-29 12:55:00,1.20077,1.20077,1.20038,1.20045,16400000.0
2008-04-29 12:56:00,1.20053,1.20085,1.20038,1.20085,4200000.0
2008-04-29 12:57:00,1.20052,1.20069,1.20024,1.20044,9600000.0
2008-04-29 12:58:00,1.2007,1.20098,1.2007,1.20086,27200000.0
2008-04-29 13:00:00,1.20067,1.20067,1.20053,1.20055,24200000.0
2008-04-29 13:01:00,1.20041,1.20069,1.20041,1.20063,6200000.0
2008-04-29 13:02:00,1.20104,1.20104,1.20031,1.20081,10200000.0
2008-04-29 13:03:00,1.20041,1.20091,1.20018,1.20062,105400000.0
2008-04-29 13:04:00,1.20067,1.20085,1.20064,1.20082,14200000.0
2008-04-29 13:05:00,1.20102,1.20116,1.20063,1.20116,6200000.0
2008-04-29 13:06:00,1.20114,1.20114,1.20071,1.20083,18600000.0
2008-04-29 13:07:00,1.20113,1.20138,1.20074,1.20097,16400000.0
2008-04-29 13:08:00,1.20085,1.20139,1.20085,1.20097,76000000.0
2008-04-29 13:09:00,1.20145,1.20145,1.20113,1.20129,15800000.0
2008-04-29 13:10:00,1.20086,1.20128,1.20084,1.20084,10200000.0
2008-04-29 13:11:00,1.20122,1.20126,1.2011,1.20111,6200000.0
2008-04-29 13:12:00,1.20111,1.20123,1.20111,1.20113,26600000.0
2008-04-29 13:13:00,1.20117,1.20129,1.20093,1.20115,22600000.0
2008-04-29 13:15:00,1.20095,1.20123,1.20095,1.20105,6200000.0
2008-04-29 13:16:00,1.20113,1.2015,1.20113,1.20121,13000000.0
2008-04-29 13:17:00,1.20144,1.20161,1.20114,1.20114,10400000.0
2008-04-29 13:18:00,1.20088,1.2016,1.20088,1.20157,9600000.0
2008-04-29 13:19:00,1.20167,1.20184,1.20144,1.2016,24800000.0
2008-04-29 13:20:00,1.20151,1.20168,1.20143,1.20148,15400000.0
2008-04-29 13:21:00,1.20187,1.20187,1.20144,1.20144,6600000.0
2008-04-29 13:22:00,1.20199,1.20249,1.20198,1.20241,13200000.0
2008-04-29 13:23:00,1.20248,1.20259,1.20187,1.20187,14800000.0
2008-04-29 13:24:00,1.20224,1.20224,1.20208,1.20214,5000000.0
2008-04-29 13:25:00,1.20179,1.20188,1.2013,1.2013,10200000.0
2008-04-29 13:26:00,1.202,1.20229,1.20183,1.20206,17200000.0
2008-04-29 13:27:00,1.20191,1.20263,1.2018,1.20263,19000000.0
2008-04-29 13:28:00,1.20211,1.20237,1.2021,1.20227,88200000.0
2008-04-29 13:29:00,1.20263,1.20269,1.20224,1.20242,13000000.0
2008-04-29 13:30:00,1.20221,1.2026,1.20221,1.20234,33600000.0
2008-04-29 13:31:00,1.20196,1.20261,1.20196,1.20232,12600000.0
2008-04-29 13:32:00,1.20259,1.20297,1.20237,1.20249,17200000.0
2008-04-29 13:33:00,1.20237,1.20237,1.20209,1.20209,11800000.0
2008-04-29 13:34:00,1.20169,1.20197,1.20155,1.20159,9200000.0
2008-04-29 13:35:00,1.20209,1.20209,1.2015,1.20165,31200000.0
2008-04-29 13:36:00,1.20147,1.20187,1.20147,1.20187,15800000.0
2008-04-29 13:37:00,1.20191,1.20247,1.20153,1.20247,23600000.0
2008-04-29 13:38:00,1.20248,1.20277,1.20222,1.20238,16600000.0
2008-04-29 13:39:00,1.20288,1.20309,1.20251,1.20267,11600000.0
2008-04-29 13:40:00,1.20278,1.20278,1.20233,1.20253,8000000.0
2008-04-29 13:41:00,1.20201,1.20218,1.2018,1.20195,10800000.0
2008-04-29 13:42:00,1.20181,1.20208,1.2017,1.20197,7400000.0
2008-04-29 13:43:00,1.20208,1.20208,1.20185,1.20195,11000000.0
2008-04-29 13:44:00,1.20255,1.20255,1.20213,1.20213,9200000.0
2008-04-29 13:45:00,1.20235,1.20239,1.2022,1.20222,9600000.0
2008-04-29 13:46:00,1.20271,1.20325,1.20268,1.20307,13600000.0
2008-04-29 13:47:00,1.20291,1.20294,1.20245,1.20255,22600000.0
2008-04-29 13:48:00,1.20251,1.20259,1.20218,1.20235,10800000.0
2008-04-29 13:49:00,1.20248,1.20248,1.20213,1.20213,23800000.0
2008-04-29 13:50:00,1.20213,1.20255,1.20199,1.20226,9600000.0
2008-04-29 13:51:00,1.20251,1.20317,1.20251,1.20305,26200000.0
2008-04-29 13:52:00,1.20301,1.20326,1.20278,1.20278,15200000.0
2008-04-29 13:53:00,1.203,1.20335,1.20293,1.20328,24200000.0
2008-04-29 13:54:00,1.203,1.20317,1.20283,1.20283,14400000.0
2008-04-29 13:55:00,1.20252,1.2033,1.20252,1.2033,14800000.0
2008-04-29 13:56:00,1.20301,1.20334,1.2027,1.20285,24600000.0
2008-04-29 13:57:00,1.20285,1.20305,1.2023,1.20246,15400000.0
2008-04-29 13:58:00,1.20237,1.20279,1.20224,1.2025,11600000.0
2008-04-29 13:59:00,1.20255,1.20268,1.20231,1.20231,16800000.0
2008-04-29 14:00:00,1.20266,1.20292,1.2025,1.20292,35200000.0
2008-04-29 14:01:00,1.20258,1.20305,1.20224,1.20281,13200000.0
2008-04-29 14:02:00,1.20302,1.20345,1.20302,1.20338,17000000.0
2008-04-29 14:03:00,1.20332,1.20369,1.20321,1.20331,15800000.0
2008-04-29 14:04:00,1.2035,1.20406,1.2035,1.2036,11800000.0
2008-04-29 14:05:00,1.2037,1.2037,1.20301,1.20326,10400000.0
2008-04-29 14:06:00,1.20265,1.20314,1.20265,1.20271,12400000.0
2008-04-29 14:07:00,1.20295,1.20325,1.20295,1.20302,15200000.0
2008-04-29 14:08:00,1.20303,1.20329,1.20299,1.20306,19600000.0
2008-04-29 14:09:00,1.2032,1.20334,1.20295,1.20295,21600000.0
2008-04-29 14:10:00,1.20292,1.20307,1.20285,1.20289,16600000.0
2008-04-29 14:11:00,1.20286,1.20286,1.20262,1.20262,3600000.0
2008-04-29 14:12:00,1.20224,1.20236,1.20191,1.2022,16400000.0
2008-04-29 14:13:00,1.20231,1.20247,1.20184,1.20203,15400000.0
2008-04-29 14:14:00,1.2018,1.20228,1.20172,1.20206,28600000.0
2008-04-29 14:15:00,1.20202,1.20229,1.20175,1.20229,10000000.0
2008-04-29 14:16:00,1.20217,1.20242,1.20195,1.20202,18600000.0
2008-04-29 14:17:00,1.20206,1.20269,1.20206,1.20222,19200000.0
2008-04-29 14:18:00,1.20245,1.20291,1.20232,1.20256,20000000.0
2008-04-29 14:19:00,1.20255,1.20279,1.20227,1.20279,40600000.0
2008-04-29 14:20:00,1.20234,1.2026,1.20224,1.2026,43600000.0
2008-04-29 14:21:00,1.20234,1.20249,1.20231,1.20249,16800000.0
2008-04-29 14:22:00,1.20258,1.20293,1.20258,1.20272,13000000.0
2008-04-29 14:23:00,1.20248,1.20291,1.20248,1.20276,6800000.0
2008-04-29 14:24:00,1.20281,1.2033,1.20281,1.20281,9800000.0
2008-04-29 14:25:00,1.20317,1.20317,1.20248,1.20255,18800000.0
2008-04-29 14:26:00,1.20273,1.20273,1.20206,1.20206,9800000.0
2008-04-29 14:27:00,1.20202,1.20256,1.20194,1.20216,11600000.0
2008-04-29 14:28:00,1.2019,1.20233,1.20173,1.20211,28800000.0
2008-04-29 14:29:00,1.20164,1.20212,1.20164,1.20193,15200000.0
2008-04-29 14:30:00,1.20201,1.20223,1.20201,1.20217,32800000.0
2008-04-29 14:31:00,1.20261,1.20336,1.20261,1.20295,23400000.0
2008-04-29 14:32:00,1.20302,1.20302,1.20268,1.20287,17400000.0
2008-04-29 14:33:00,1.20295,1.20295,1.20275,1.20275,2600000.0
2008-04-29 14:34:00,1.20304,1.20304,1.2023,1.20247,16000000.0
2008-04-29 14:35:00,1.20255,1.20258,1.20195,1.20216,26800000.0
2008-04-29 14:36:00,1.20215,1.20215,1.20179,1.20188,12200000.0
2008-04-29 14:37:00,1.2018,1.20221,1.20159,1.20193,12200000.0
2008-04-29 14:38:00,1.20217,1.20217,1.20183,1.202,31200000.0
2008-04-29 14:39:00,1.20199,1.20237,1.20176,1.20209,9400000.0
2008-04-29 14:40:00,1.20209,1.20229,1.20166,1.20221,19600000.0
2008-04-29 14:41:00,1.20209,1.2026,1.20177,1.20202,69400000.0
2008-04-29 14:42:00,1.20211,1.20258,1.20203,1.20203,17000000.0
2008-04-29 14:43:00,1.20196,1.2021,1.20186,1.20186,8800000.0
2008-04-29 14:44:00,1.20204,1.20217,1.20189,1.20217,12200000.0
2008-04-29 14:45:00,1.20205,1.20205,1.20162,1.20171,5600000.0
2008-04-29 14:46:00,1.2016,1.20205,1.2016,1.20183,14800000.0
2008-04-29 14:47:00,1.20169,1.20197,1.20143,1.20178,23600000.0
2008-04-29 14:48:00,1.20201,1.20256,1.20191,1.20202,15800000.0
2008-04-29 14:49:00,1.20184,1.20184,1.20149,1.2015,9400000.0
2008-04-29 14:50:00,1.20126,1.20185,1.20126,1.20158,22400000.0
2008-04-29 14:51:00,1.20162,1.20169,1.20123,1.20139,9000000.0
2008-04-29 14:52:00,1.20168,1.20198,1.20111,1.20167,19200000.0
2008-04-29 14:53:00,1.20161,1.20197,1.20151,1.20151,9000000.0
2008-04-29 14:54:00,1.20153,1.20179,1.20136,1.20165,15400000.0
2008-04-29 14:55:00,1.20235,1.20235,1.20197,1.20227,10600000.0
2008-04-29 14:56:00,1.20222,1.20259,1.20209,1.20213,8200000.0
2008-04-29 14:57:00,1.20221,1.20245,1.2021,1.20236,10200000.0
2008-04-29 14:58:00,1.20218,1.20245,1.20218,1.20245,7400000.0
2008-04-29 14:59:00,1.20176,1.20212,1.20176,1.20212,3600000.0
2008-04-29 15:00:00,1.20209,1.20215,1.20208,1.20208,14200000.0
2008-04-29 15:01:00,1.2019,1.20247,1.20166,1.20166,15800000.0
2008-04-29 15:02:00,1.20215,1.20252,1.20215,1.20252,13400000.0
2008-04-29 15:03:00,1.20232,1.20269,1.20229,1.20269,27000000.0
2008-04-29 15:04:00,1.20244,1.20244,1.20198,1.20219,57800000.0
2008-04-29 15:05:00,1.20185,1.20218,1.20171,1.20195,14200000.0
2008-04-29 15:06:00,1.20189,1.2021,1.20166,1.20198,12600000.0
2008-04-29 15:07:00,1.20224,1.20224,1.20173,1.20174,12400000.0
2008-04-29 15:08:00,1.20178,1.20189,1.20153,1.20182,11000000.0
2008-04-29 15:09:00,1.20184,1.20187,1.20165,1.20165,15800000.0
2008-04-29 15:10:00,1.20192,1.20192,1.20117,1.2017,8600000.0
2008-04-29 15:11:00,1.2023,1.20264,1.20215,1.2022,65400000.0
2008-04-29 15:12:00,1.20201,1.20201,1.20152,1.20164,7400000.0
2008-04-29 15:13:00,1.2013,1.2016,1.20127,1.2016,96400000.0
2008-04-29 15:14:00,1.20137,1.20137,1.20116,1.20123,6800000.0
2008-04-29 15:15:00,1.20153,1.20175,1.20145,1.20159,8800000.0
2008-04-29 15:16:00,1.20188,1.20196,1.20161,1.20196,14800000.0
2008-04-29 15:17:00,1.20168,1.20187,1.20154,1.20187,4800000.0
2008-04-29 15:18:00,1.20212,1.20212,1.20166,1.20166,24000000.0
2008-04-29 15:19:00,1.20152,1.20169,1.20148,1.20155,10600000.0
2008-04-29 15:20:00,1.20133,1.20179,1.20114,1.20162,13200000.0
2008-04-29 15:21:00,1.20138,1.20148,1.20092,1.20102,11000000.0
2008-04-29 15:22:00,1.20143,1.20143,1.20077,1.20126,13400000.0
2008-04-29 15:23:00,1.20149,1.20154,1.20143,1.20143,4200000.0
2008-04-29 15:24:00,1.2013,1.20164,1.20109,1.20109,15200000.0
2008-04-29 15:25:00,1.20137,1.20146,1.20137,1.20146,4000000.0
2008-04-29 15:26:00,1.2018,1.20205,1.20172,1.20177,22400000.0
2008-04-29 15:27:00,1.20187,1.20231,1.20177,1.20214,11000000.0
2008-04-29 15:28:00,1.20169,1.20174,1.20146,1.20146,8800000.0
2008-04-29 15:29:00,1.2018,1.20211,1.2017,1.20173,12400000.0
2008-04-29 15:30:00,1.20196,1.20196,1.20147,1.20151,15600000.0
2008-04-29 15:31:00,1.20165,1.20165,1.20098,1.2013,13000000.0
2008-04-29 15:32:00,1.20102,1.20124,1.20094,1.20124,18200000.0
2008-04-29 15:33:00,1.20162,1.20188,1.20131,1.20159,100800000.0
2008-04-29 15:34:00,1.20121,1.20145,1.20097,1.20145,11400000.0
2008-04-29 15:35:00,1.20141,1.20167,1.20138,1.20157,10800000.0
2008-04-29 15:36:00,1.20127,1.20145,1.20124,1.20135,14800000.0
2008-04-29 15:37:00,1.20178,1.20178,1.2014,1.2014,10600000.0
2008-04-29 15:38:00,1.20174,1.20174,1.20146,1.20156,7200000.0
2008-04-29 15:39:00,1.20144,1.20163,1.20138,1.20138,18400000.0
2008-04-29 15:40:00,1.20108,1.20157,1.20108,1.20134,10000000.0
2008-04-29 15:41:00,1.20177,1.20185,1.20159,1.20165,16400000.0
2008-04-29 15:42:00,1.20162,1.20191,1.20161,1.20176,21600000.0
2008-04-29 15:43:00,1.20165,1.20211,1.20155,1.20211,92400000.0
2008-04-29 15:44:00,1.20196,1.20204,1.20143,1.20147,120400000.0
2008-04-29 15:45:00,1.20134,1.20167,1.20128,1.2013,85000000.0
2008-04-29 15:46:00,1.20122,1.20122,1.20086,1.20118,13000000.0
2008-04-29 15:47:00,1.20086,1.20148,1.20086,1.20104,10000000.0
2008-04-29 15:48:00,1.20123,1.20141,1.20108,1.20136,13000000.0
2008-04-29 15:49:00,1.20127,1.20132,1.20107,1.20131,58800000.0
2008-04-29 15:50:00,1.20117,1.20139,1.20117,1.2012,6600000.0
2008-04-29 15:51:00,1.20147,1.20147,1.20062,1.2007,17600000.0
2008-04-29 15:52:00,1.20112,1.20169,1.20112,1.20168,27800000.0
2008-04-29 15:53:00,1.20182,1.20227,1.20178,1.20227,8800000.0
2008-04-29 15:54:00,1.20236,1.2025,1.20186,1.20228,22200000.0
2008-04-29 15:55:00,1.20197,1.20266,1.20197,1.20214,11600000.0
2008-04-29 15:56:00,1.20198,1.20232,1.20189,1.20214,100800000.0
2008-04-29 15:57:00,1.20182,1.20205,1.20182,1.20198,8000000.0
2008-04-29 15:58:00,1.202,1.20232,1.202,1.20232,19400000.0
2008-04-29 15:59:00,1.20183,1.2019,1.20116,1.20116,18600000.0
2008-04-29 16:00:00,1.20167,1.20224,1.20138,1.20183,104600000.0
2008-04-29 16:01:00,1.20206,1.20254,1.20194,1.20215,20400000.0
2008-04-29 16:02:00,1.2023,1.20271,1.20209,1.20237,87600000.0
2008-04-29 16:03:00,1.20218,1.20244,1.2019,1.2024,78600000.0
2008-04-29 16:04:00,1.20242,1.20242,1.20237,1.20237,3200000.0
2008-04-29 16:05:00,1.2018,1.20223,1.2018,1.20218,17000000.0
2008-04-29 16:06:00,1.20196,1.2021,1.20177,1.20192,7400000.0
2008-04-29 16:07:00,1.20208,1.2023,1.2018,1.20185,80000000.0
2008-04-29 16:08:00,1.20187,1.20196,1.20155,1.20166,61000000.0
2008-04-29 16:09:00,1.20182,1.20182,1.20153,1.20175,13800000.0
2008-04-29 16:10:00,1.2016,1.20191,1.20126,1.20151,54000000.0
2008-04-29 16:11:00,1.20114,1.20114,1.20021,1.20021,8000000.0
2008-04-29 16:12:00,1.20066,1.20067,1.20046,1.20067,23000000.0
2008-04-29 16:13:00,1.20074,1.20074,1.20056,1.20064,5200000.0
2008-04-29 16:14:00,1.20118,1.20129,1.20061,1.20093,8400000.0
2008-04-29 16:15:00,1.20071,1.20109,1.20069,1.20103,10000000.0
2008-04-29 16:16:00,1.20093,1.20093,1.20079,1.20079,2600000.0
2008-04-29 16:17:00,1.20096,1.20096,1.2004,1.2005,13000000.0
2008-04-29 16:18:00,1.20023,1.20075,1.20023,1.2006,90800000.0
2008-04-29 16:19:00,1.20067,1.20104,1.20067,1.20104,11800000.0
2008-04-29 16:20:00,1.20123,1.20147,1.20087,1.20142,14600000.0
2008-04-29 16:21:00,1.20114,1.20167,1.20105,1.20167,15400000.0
2008-04-29 16:22:00,1.20123,1.20123,1.20067,1.20068,11600000.0
2008-04-29 16:23:00,1.20096,1.20109,1.20096,1.20109,4800000.0
2008-04-29 16:24:00,1.20139,1.20145,1.20102,1.20126,6800000.0
2008-04-29 16:25:00,1.20132,1.20161,1.20127,1.20149,8800000.0
2008-04-29 16:26:00,1.20177,1.2019,1.20161,1.2019,23800000.0
2008-04-29 16:27:00,1.20162,1.20207,1.20137,1.20154,18000000.0
2008-04-29 16:28:00,1.20194,1.20194,1.2013,1.20147,10200000.0
2008-04-29 16:29:00,1.20159,1.20163,1.20098,1.20109,15400000.0
2008-04-29 16:30:00,1.20128,1.20149,1.20128,1.20149,14200000.0
2008-04-29 16:31:00,1.2018,1.20215,1.20161,1.20189,21000000.0
2008-04-29 16:32:00,1.20166,1.20174,1.20143,1.20164,18400000.0
2008-04-29 16:33:00,1.20184,1.20233,1.2016,1.20233,17000000.0
2008-04-29 16:34:00,1.20201,1.20223,1.2019,1.20214,25800000.0
2008-04-29 16:35:00,1.20225,1.20261,1.20208,1.20261,16000000.0
2008-04-29 16:36:00,1.20188,1.20204,1.20182,1.2019,102400000.0
2008-04-29 16:37:00,1.20232,1.20232,1.20158,1.20192,13800000.0
2008-04-29 16:38:00,1.20211,1.20235,1.20188,1.20196,13200000.0
2008-04-29 16:39:00,1.20197,1.20201,1.20169,1.20169,11200000.0
2008-04-29 16:40:00,1.2016,1.20219,1.20141,1.20219,17400000.0
2008-04-29 16:41:00,1.20191,1.20201,1.2016,1.20166,15000000.0
2008-04-29 16:42:00,1.20197,1.20232,1.20196,1.20232,44800000.0
2008-04-29 16:43:00,1.20222,1.2023,1.20164,1.20214,12400000.0
2008-04-29 16:44:00,1.20236,1.20252,1.20218,1.20218,13400000.0
2008-04-29 16:45:00,1.20232,1.20265,1.20219,1.20235,14000000.0
2008-04-29 16:46:00,1.20237,1.20264,1.2022,1.20264,35400000.0
2008-04-29 16:47:00,1.20289,1.20331,1.20249,1.20279,17800000.0
2008-04-29 16:48:00,1.20284,1.20312,1.20284,1.20295,10200000.0
2008-04-29 16:49:00,1.20258,1.20261,1.20227,1.20261,26200000.0
2008-04-29 16:50:00,1.20256,1.20256,1.20205,1.20234,13000000.0
2008-04-29 16:51:00,1.20194,1.20234,1.20172,1.20221,11000000.0
2008-04-29 16:52:00,1.20238,1.2028,1.20228,1.20254,11600000.0
2008-04-29 16:53:00,1.20299,1.20334,1.20265,1.20288,11800000.0
2008-04-29 16:54:00,1.20277,1.20306,1.20275,1.20285,16800000.0
2008-04-29 16:55:00,1.20252,1.20298,1.20223,1.20298,5200000.0
2008-04-29 16:56:00,1.20296,1.2031,1.2029,1.20293,16000000.0
2008-04-29 16:57:00,1.2028,1.20298,1.20263,1.2027,84000000.0
2008-04-29 16:58:00,1.20283,1.20304,1.20279,1.20286,97400000.0
2008-04-29 16:59:00,1.20335,1.20399,1.20335,1.20356,6200000.0
2008-04-29 17:00:00,1.20398,1.20441,1.20365,1.20365,10800000.0
2008-04-29 17:01:00,1.20358,1.20358,1.20321,1.20347,17400000.0
2008-04-29 17:02:00,1.20336,1.20387,1.20324,1.2035,15600000.0
2008-04-29 17:03:00,1.20339,1.20373,1.20339,1.20373,9800000.0
2008-04-29 17:04:00,1.20331,1.20379,1.20331,1.20338,11600000.0
2008-04-29 17:05:00,1.20358,1.2036,1.20336,1.20341,14200000.0
2008-04-29 17:06:00,1.2036,1.20381,1.20319,1.2037,20200000.0
2008-04-29 17:07:00,1.20353,1.20455,1.20336,1.20336,93000000.0
2008-04-29 17:08:00,1.20348,1.20379,1.20334,1.20361,14200000.0
2008-04-29 17:09:00,1.20375,1.20396,1.20353,1.20396,23600000.0
2008-04-29 17:10:00,1.20381,1.20417,1.20379,1.20392,94000000.0
2008-04-29 17:11:00,1.20424,1.20432,1.20403,1.20411,11600000.0
2008-04-29 17:12:00,1.20427,1.20441,1.20374,1.20413,103600000.0
2008-04-29 17:13:00,1.20391,1.20411,1.20382,1.2039,48300000.0
2008-04-29 17:14:00,1.20381,1.20406,1.20356,1.20356,14200000.0
2008-04-29 17:15:00,1.20395,1.2041,1.20369,1.20369,11200000.0
2008-04-29 17:16:00,1.20379,1.20443,1.20375,1.20443,19400000.0
2008-04-29 17:17:00,1.20426,1.20473,1.20426,1.20453,6200000.0
2008-04-29 17:18:00,1.20451,1.20479,1.20421,1.20421,18600000.0
2008-04-29 17:19:00,1.20459,1.20467,1.20458,1.20462,8200000.0
2008-04-29 17:20:00,1.20479,1.20484,1.20428,1.20428,10400000.0
2008-04-29 17:21:00,1.2041,1.2045,1.2041,1.20435,9200000.0
2008-04-29 17:22:00,1.20435,1.2048,1.20412,1.20412,8200000.0
2008-04-29 17:23:00,1.20404,1.20439,1.20379,1.20439,13000000.0
2008-04-29 17:24:00,1.20429,1.20485,1.20429,1.20485,7400000.0
2008-04-29 17:25:00,1.20442,1.20489,1.20403,1.20423,132400000.0
2008-04-29 17:26:00,1.20438,1.20438,1.20409,1.20426,6800000.0
2008-04-29 17:27:00,1.20427,1.20461,1.20427,1.20431,12000000.0
2008-04-29 17:28:00,1.20444,1.20444,1.20387,1.20402,17600000.0
2008-04-29 17:29:00,1.20439,1.20441,1.20378,1.20409,126400000.0
2008-04-29 17:30:00,1.20417,1.20482,1.20405,1.20461,13000000.0
2008-04-29 17:31:00,1.20421,1.20436,1.20352,1.20426,23400000.0
2008-04-29 17:32:00,1.20438,1.20438,1.20411,1.20416,7400000.0
2008-04-29 17:33:00,1.20412,1.2047,1.20406,1.20422,96200000.0
2008-04-29 17:34:00,1.20414,1.20444,1.20388,1.20388,7600000.0
2008-04-29 17:35:00,1.20366,1.20392,1.20366,1.20392,9000000.0
2008-04-29 17:36:00,1.20378,1.20421,1.20377,1.20391,36600000.0
2008-04-29 17:37:00,1.20383,1.20406,1.20381,1.20406,6000000.0
2008-04-29 17:38:00,1.20392,1.20441,1.20349,1.20409,12600000.0
2008-04-29 17:39:00,1.20396,1.20396,1.20345,1.2035,18200000.0
2008-04-29 17:40:00,1.2037,1.2039,1.2037,1.2037,21200000.0
2008-04-29 17:41:00,1.20357,1.20403,1.20327,1.20403,21200000.0
2008-04-29 17:42:00,1.20407,1.20407,1.20383,1.20391,17200000.0
2008-04-29 17:43:00,1.20425,1.20425,1.20387,1.20419,10400000.0
2008-04-29 17:44:00,1.20402,1.20413,1.20367,1.20408,11600000.0
2008-04-29 17:45:00,1.20379,1.20379,1.2034,1.20346,15200000.0
2008-04-29 17:46:00,1.2036,1.20404,1.2036,1.20402,13800000.0
2008-04-29 17:47:00,1.20367,1.20392,1.20358,1.20372,81000000.0
2008-04-29 17:48:00,1.20356,1.20402,1.20356,1.20401,6800000.0
2008-04-29 17:49:00,1.20434,1.20481,1.20412,1.20432,27200000.0
2008-04-29 17:50:00,1.20464,1.20464,1.20434,1.20447,11500000.0
2008-04-29 17:51:00,1.2047,1.20492,1.20437,1.20464,19200000.0
2008-04-29 17:52:00,1.20438,1.20493,1.20427,1.20457,8200000.0
2008-04-29 17:53:00,1.20487,1.20512,1.20458,1.20467,56200000.0
2008-04-29 17:54:00,1.2049,1.2049,1.2049,1.2049,24400000.0
2008-04-29 17:55:00,1.20483,1.20483,1.20355,1.20377,24400000.0
2008-04-29 17:56:00,1.20402,1.20402,1.20371,1.20371,3200000.0
2008-04-29 17:57:00,1.20371,1.20395,1.20371,1.20395,11800000.0
2008-04-29 17:58:00,1.2038,1.20417,1.2038,1.20402,10200000.0
2008-04-29 17:59:00,1.20369,1.20395,1.20356,1.20356,28800000.0
2008-04-29 18:00:00,1.20374,1.20374,1.20328,1.20338,11200000.0
2008-04-29 18:01:00,1.20341,1.20362,1.20325,1.20341,13400000.0
2008-04-29 18:02:00,1.20293,1.20318,1.20293,1.203,7400000.0
2008-04-29 18:03:00,1.2036,1.20379,1.20315,1.20344,28000000.0
2008-04-29 18:04:00,1.2034,1.20365,1.20294,1.20365,24800000.0
2008-04-29 18:05:00,1.20353,1.20369,1.20346,1.20352,11600000.0
2008-04-29 18:06:00,1.20392,1.20392,1.2036,1.20362,7800000.0
2008-04-29 18:07:00,1.20378,1.2039,1.20365,1.20385,25000000.0
2008-04-29 18:08:00,1.20393,1.20422,1.20369,1.20393,15400000.0
2008-04-29 18:09:00,1.20414,1.20429,1.20398,1.20429,13000000.0
2008-04-29 18:10:00,1.20375,1.20451,1.20375,1.20399,5600000.0
2008-04-29 18:11:00,1.2041,1.20431,1.20402,1.20414,10800000.0
2008-04-29 18:12:00,1.20371,1.20402,1.2037,1.2038,20000000.0
2008-04-29 18:13:00,1.20387,1.20387,1.20372,1.20386,6800000.0
2008-04-29 18:14:00,1.20378,1.20421,1.20337,1.20421,23600000.0
2008-04-29 18:15:00,1.20362,1.20406,1.2035,1.20354,6800000.0
2008-04-29 18:16:00,1.2036,1.20375,1.20346,1.20352,12400000.0
2008-04-29 18:17:00,1.20385,1.20385,1.20336,1.20355,21800000.0
2008-04-29 18:18:00,1.20331,1.20356,1.20329,1.20334,8800000.0
2008-04-29 18:19:00,1.20345,1.20353,1.20326,1.20353,36000000.0
2008-04-29 18:20:00,1.20337,1.20387,1.20335,1.20387,11000000.0
2008-04-29 18:21:00,1.20348,1.2041,1.20348,1.20362,19200000.0
2008-04-29 18:22:00,1.20385,1.20412,1.20375,1.20382,7600000.0
2008-04-29 18:23:00,1.20418,1.20423,1.20326,1.20397,88200000.0
2008-04-29 18:24:00,1.20366,1.20366,1.2034,1.20355,6200000.0
2008-04-29 18:26:00,1.20375,1.20419,1.20375,1.20419,20200000.0
2008-04-29 18:27:00,1.20391,1.20416,1.20382,1.20407,11600000.0
2008-04-29 18:28:00,1.20355,1.20407,1.20355,1.20407,12600000.0
2008-04-29 18:29:00,1.20388,1.20413,1.20364,1.20391,10200000.0
2008-04-29 18:30:00,1.20395,1.20407,1.20344,1.20381,8400000.0
2008-04-29 18:31:00,1.20375,1.20395,1.2034,1.20395,11600000.0
2008-04-29 18:32:00,1.20375,1.20418,1.20375,1.20418,4000000.0
2008-04-29 18:33:00,1.20409,1.20479,1.20409,1.20444,18000000.0
2008-04-29 18:34:00,1.2036,1.20408,1.20348,1.20348,17000000.0
2008-04-29 18:35:00,1.20356,1.20356,1.20336,1.20336,18000000.0
2008-04-29 18:36:00,1.20316,1.20316,1.20287,1.20308,4200000.0
2008-04-29 18:37:00,1.20251,1.20257,1.20238,1.20257,13800000.0
2008-04-29 18:38:00,1.202,1.20226,1.20198,1.20211,18800000.0
2008-04-29 18:39:00,1.2022,1.20243,1.20214,1.20228,6200000.0
2008-04-29 18:40:00,1.2023,1.20294,1.20219,1.20219,12600000.0
2008-04-29 18:41:00,1.20261,1.20307,1.20244,1.20263,21800000.0
2008-04-29 18:42:00,1.2029,1.2029,1.2029,1.2029,31000000.0
2008-04-29 18:43:00,1.20317,1.20319,1.20291,1.20319,31000000.0
2008-04-29 18:44:00,1.20305,1.20309,1.20288,1.20308,41400000.0
2008-04-29 18:46:00,1.20292,1.20312,1.20285,1.20312,11400000.0
2008-04-29 18:47:00,1.20265,1.20296,1.20257,1.20265,27800000.0
2008-04-29 18:48:00,1.20243,1.20271,1.2024,1.20246,13800000.0
2008-04-29 18:49:00,1.20195,1.20221,1.20184,1.20216,16400000.0
2008-04-29 18:50:00,1.20216,1.20222,1.20205,1.20222,15800000.0
2008-04-29 18:51:00,1.20224,1.20236,1.20214,1.20214,5000000.0
2008-04-29 18:52:00,1.20223,1.20223,1.20181,1.2021,10600000.0
2008-04-29 18:53:00,1.20212,1.20235,1.20191,1.20209,15800000.0
2008-04-29 18:54:00,1.20219,1.20221,1.20183,1.20198,8400000.0
2008-04-29 18:55:00,1.20184,1.20184,1.20129,1.20171,10000000.0
2008-04-29 18:56:00,1.2022,1.2022,1.2021,1.2022,15000000.0
2008-04-29 18:57:00,1.20197,1.20211,1.20168,1.20208,15000000.0
2008-04-29 18:58:00,1.20178,1.20235,1.20173,1.20235,13200000.0
2008-04-29 18:59:00,1.20184,1.20215,1.20165,1.20183,130000000.0
2008-04-29 19:00:00,1.2019,1.20225,1.20161,1.20161,129000000.0
2008-04-29 19:02:00,1.2015,1.20181,1.20146,1.20163,17600000.0
2008-04-29 19:03:00,1.20181,1.20241,1.20176,1.20241,10200000.0
2008-04-29 19:04:00,1.20201,1.20225,1.20192,1.20212,6800000.0
2008-04-29 19:05:00,1.20203,1.20203,1.20166,1.2019,6200000.0
2008-04-29 19:06:00,1.20203,1.20259,1.20199,1.20216,107200000.0
2008-04-29 19:07:00,1.20185,1.20197,1.20151,1.20167,10800000.0
2008-04-29 19:08:00,1.20182,1.20212,1.20174,1.20199,75600000.0
2008-04-29 19:09:00,1.20221,1.20264,1.20189,1.20257,14400000.0
2008-04-29 19:10:00,1.2029,1.2031,1.2029,1.2029,8200000.0
2008-04-29 19:11:00,1.20272,1.20272,1.2026,1.2026,8200000.0
2008-04-29 19:12:00,1.20274,1.20274,1.20202,1.20239,24800000.0
2008-04-29 19:13:00,1.20286,1.20309,1.20253,1.20261,19600000.0
2008-04-29 19:14:00,1.20289,1.20294,1.20269,1.20269,7400000.0
2008-04-29 19:16:00,1.20288,1.20294,1.20234,1.20256,8000000.0
2008-04-29 19:17:00,1.2031,1.2031,1.2031,1.2031,12200000.0
2008-04-29 19:19:00,1.2026,1.20293,1.20228,1.20285,12200000.0
2008-04-29 19:20:00,1.20271,1.20338,1.2027,1.20289,9400000.0
2008-04-29 19:21:00,1.20284,1.20284,1.20213,1.20247,9000000.0
2008-04-29 19:22:00,1.2029,1.2031,1.2029,1.2031,22000000.0
2008-04-29 19:23:00,1.20289,1.20289,1.20262,1.20262,22000000.0
2008-04-29 19:24:00,1.20262,1.20289,1.20262,1.20283,12400000.0
2008-04-29 19:25:00,1.20317,1.2035,1.20317,1.20319,14400000.0
2008-04-29 19:26:00,1.20338,1.20338,1.20239,1.2028,22400000.0
2008-04-29 19:27:00,1.20293,1.20304,1.20293,1.20304,10400000.0
2008-04-29 19:28:00,1.20322,1.2034,1.2029,1.20312,11000000.0
2008-04-29 19:29:00,1.20301,1.20329,1.20281,1.20321,18400000.0
2008-04-29 19:30:00,1.20297,1.20298,1.20243,1.20298,6800000.0
2008-04-29 19:31:00,1.20241,1.20319,1.2022,1.20236,15200000.0
2008-04-29 19:32:00,1.2025,1.20261,1.20241,1.20254,8200000.0
2008-04-29 19:33:00,1.20254,1.20266,1.20226,1.20266,7400000.0
2008-04-29 19:34:00,1.20244,1.20286,1.20244,1.20269,6800000.0
2008-04-29 19:35:00,1.20269,1.2029,1.20209,1.20219,13800000.0
2008-04-29 19:36:00,1.2023,1.20276,1.2023,1.20276,28200000.0
2008-04-29 19:37:00,1.20304,1.20348,1.20293,1.20306,15800000.0
2008-04-29 19:38:00,1.20325,1.20325,1.20309,1.20309,2600000.0
2008-04-29 19:39:00,1.20317,1.20336,1.20306,1.20306,11400000.0
2008-04-29 19:40:00,1.20348,1.20371,1.2033,1.2033,11400000.0
2008-04-29 19:41:00,1.20277,1.20328,1.20277,1.20328,2600000.0
2008-04-29 19:42:00,1.20331,1.20344,1.20297,1.20325,15200000.0
2008-04-29 19:43:00,1.20328,1.20353,1.20328,1.20345,33400000.0
2008-04-29 19:44:00,1.20373,1.20373,1.20331,1.20373,11000000.0
2008-04-29 19:45:00,1.2035,1.2037,1.2035,1.2037,11600000.0
2008-04-29 19:46:00,1.20359,1.20385,1.20317,1.20317,11600000.0
2008-04-29 19:47:00,1.20333,1.20379,1.20333,1.20379,8800000.0
2008-04-29 19:48:00,1.20438,1.20438,1.20349,1.20355,13400000.0
2008-04-29 19:49:00,1.2034,1.20356,1.20296,1.20356,7600000.0
2008-04-29 19:50:00,1.20389,1.20462,1.2038,1.20462,21200000.0
2008-04-29 19:51:00,1.20436,1.20447,1.2039,1.2039,9400000.0
2008-04-29 19:52:00,1.20396,1.20402,1.20371,1.20385,9800000.0
2008-04-29 19:53:00,1.20396,1.20435,1.20368,1.20435,11400000.0
2008-04-29 19:54:00,1.20496,1.20496,1.20456,1.20467,9000000.0
2008-04-29 19:55:00,1.20461,1.20487,1.20412,1.20487,6600000.0
2008-04-29 19:56:00,1.20472,1.20527,1.20472,1.20527,11400000.0
2008-04-29 19:57:00,1.20534,1.20593,1.20503,1.20543,22400000.0
2008-04-29 19:58:00,1.2054,1.20573,1.20529,1.20529,14000000.0
2008-04-29 19:59:00,1.20545,1.20575,1.20534,1.20537,28000000.0
2008-04-29 20:00:00,1.20559,1.20609,1.20548,1.20548,15400000.0
2008-04-29 20:01:00,1.20508,1.20508,1.20436,1.20436,16600000.0
2008-04-29 20:02:00,1.20435,1.20491,1.20435,1.20462,10600000.0
2008-04-29 20:03:00,1.20481,1.20507,1.20472,1.20487,13000000.0
2008-04-29 20:04:00,1.20519,1.20533,1.20511,1.20532,13000000.0
2008-04-29 20:05:00,1.20558,1.20575,1.2055,1.20558,13800000.0
2008-04-29 20:06:00,1.20577,1.20596,1.20552,1.2056,8800000.0
2008-04-29 20:07:00,1.20565,1.20595,1.20554,1.20567,14200000.0
2008-04-29 20:08:00,1.2055,1.20576,1.20537,1.20537,8200000.0
2008-04-29 20:09:00,1.20499,1.2055,1.20499,1.20516,17800000.0
2008-04-29 20:10:00,1.20539,1.20548,1.20497,1.20497,12200000.0
2008-04-29 20:11:00,1.20501,1.20517,1.20486,1.20486,12200000.0
2008-04-29 20:12:00,1.20508,1.20525,1.20486,1.20496,5600000.0
2008-04-29 20:13:00,1.20497,1.20504,1.20475,1.20504,11800000.0
2008-04-29 20:14:00,1.20492,1.20511,1.20447,1.20468,10800000.0
2008-04-29 20:15:00,1.205,1.2051,1.205,1.205,25800000.0
2008-04-29 20:16:00,1.20482,1.20514,1.2048,1.20497,25800000.0
2008-04-29 20:17:00,1.20489,1.20532,1.20474,1.20493,11800000.0
2008-04-29 20:18:00,1.2046,1.20512,1.2046,1.20512,5800000.0
2008-04-29 20:19:00,1.20484,1.20525,1.20473,1.20512,11600000.0
2008-04-29 20:21:00,1.2052,1.2052,1.205,1.205,13200000.0
2008-04-29 20:22:00,1.20474,1.20503,1.20474,1.20481,13200000.0
2008-04-29 20:23:00,1.20484,1.20484,1.20438,1.20438,2600000.0
2008-04-29 20:24:00,1.20481,1.20493,1.20424,1.20465,22000000.0
2008-04-29 20:25:00,1.20514,1.20514,1.20423,1.20423,20200000.0
2008-04-29 20:26:00,1.20427,1.20433,1.20383,1.20383,15600000.0
2008-04-29 20:27:00,1.20395,1.20446,1.20395,1.20408,10200000.0
2008-04-29 20:28:00,1.20427,1.20514,1.20427,1.20496,7400000.0
2008-04-29 20:29:00,1.20585,1.20585,1.20514,1.20543,22800000.0
2008-04-29 20:31:00,1.20495,1.20538,1.20493,1.20513,7800000.0
2008-04-29 20:32:00,1.20532,1.20556,1.20515,1.20533,10400000.0
2008-04-29 20:33:00,1.2058,1.2058,1.2058,1.2058,7000000.0
2008-04-29 20:34:00,1.20531,1.20556,1.20517,1.20529,7000000.0
2008-04-29 20:35:00,1.20514,1.20538,1.20496,1.20497,13800000.0
2008-04-29 20:36:00,1.2051,1.20531,1.20463,1.20531,8400000.0
2008-04-29 20:37:00,1.20485,1.2055,1.20485,1.20511,12600000.0
2008-04-29 20:38:00,1.20482,1.20549,1.20482,1.20524,19000000.0
2008-04-29 20:39:00,1.20533,1.20535,1.20481,1.20502,8400000.0
2008-04-29 20:40:00,1.20509,1.20532,1.2047,1.20502,12600000.0
2008-04-29 20:41:00,1.20476,1.2049,1.20476,1.2049,10200000.0
2008-04-29 20:42:00,1.20485,1.2049,1.20477,1.20477,4200000.0
2008-04-29 20:43:00,1.20501,1.20522,1.20486,1.20512,21200000.0
2008-04-29 20:44:00,1.2053,1.2053,1.20499,1.205,12600000.0
2008-04-29 20:45:00,1.20526,1.20526,1.20484,1.2051,9600000.0
2008-04-29 20:46:00,1.20535,1.2058,1.20535,1.20566,11600000.0
2008-04-29 20:47:00,1.20561,1.20599,1.20561,1.20594,34200000.0
2008-04-29 20:48:00,1.20591,1.20615,1.20563,1.20615,19400000.0
2008-04-29 20:49:00,1.2057,1.20637,1.20567,1.20628,11200000.0
2008-04-29 20:50:00,1.20625,1.20625,1.20498,1.20498,16600000.0
2008-04-29 20:51:00,1.20505,1.20522,1.20477,1.2049,11800000.0
2008-04-29 20:52:00,1.20489,1.20528,1.20462,1.20496,17800000.0
2008-04-29 20:53:00,1.20482,1.20488,1.20467,1.20488,12200000.0
2008-04-29 20:54:00,1.20528,1.20528,1.20476,1.20476,3000000.0
2008-04-29 20:55:00,1.20497,1.2052,1.20496,1.20496,14200000.0
2008-04-29 20:56:00,1.20519,1.20519,1.20501,1.2051,6800000.0
2008-04-29 20:57:00,1.20516,1.20551,1.20495,1.20511,13200000.0
2008-04-29 20:58:00,1.20504,1.20529,1.20504,1.20511,20000000.0
2008-04-29 20:59:00,1.20573,1.20573,1.20568,1.20568,5200000.0
2008-04-29 21:00:00,1.20615,1.20643,1.20615,1.20643,10400000.0
2008-04-29 21:01:00,1.20535,1.20535,1.20491,1.20522,6800000.0
2008-04-29 21:02:00,1.20562,1.20575,1.2055,1.20575,11200000.0
2008-04-29 21:03:00,1.20604,1.20604,1.20558,1.20591,9200000.0
2008-04-29 21:04:00,1.2058,1.2059,1.2056,1.2058,20800000.0
2008-04-29 21:05:00,1.20544,1.20551,1.20542,1.20547,20800000.0
2008-04-29 21:06:00,1.20538,1.20551,1.20538,1.20538,5600000.0
2008-04-29 21:07:00,1.20535,1.20535,1.20487,1.20503,9000000.0
2008-04-29 21:08:00,1.20541,1.20541,1.20531,1.20531,3600000.0
2008-04-29 21:09:00,1.20539,1.20572,1.20518,1.20522,5600000.0
2008-04-29 21:10:00,1.2052,1.20549,1.2052,1.20549,16200000.0
2008-04-29 21:11:00,1.20516,1.20551,1.205,1.205,20200000.0
2008-04-29 21:12:00,1.20511,1.20511,1.20495,1.20495,4200000.0
2008-04-29 21:13:00,1.20515,1.20523,1.20475,1.20475,15400000.0
2008-04-29 21:14:00,1.20512,1.20512,1.20436,1.20456,16000000.0
2008-04-29 21:15:00,1.20482,1.20482,1.20451,1.20451,3600000.0
2008-04-29 21:16:00,1.2042,1.20439,1.20415,1.20438,19400000.0
2008-04-29 21:17:00,1.20423,1.20468,1.20398,1.20431,18800000.0
2008-04-29 21:18:00,1.2045,1.2046,1.2045,1.2045,9000000.0
2008-04-29 21:19:00,1.20416,1.20425,1.2039,1.20399,9000000.0
2008-04-29 21:20:00,1.20414,1.20438,1.20398,1.20401,9600000.0
2008-04-29 21:21:00,1.20421,1.20421,1.2036,1.2039,12200000.0
2008-04-29 21:22:00,1.20352,1.20413,1.20352,1.20413,11800000.0
2008-04-29 21:23:00,1.20408,1.20413,1.20408,1.20413,4200000.0
2008-04-29 21:24:00,1.2041,1.2041,1.204,1.2041,7800000.0
2008-04-29 21:26:00,1.20409,1.2042,1.20368,1.20413,7800000.0
2008-04-29 21:27:00,1.20444,1.20444,1.20406,1.20406,13600000.0
2008-04-29 21:28:00,1.20406,1.20448,1.20404,1.20407,20000000.0
2008-04-29 21:29:00,1.20438,1.20461,1.20424,1.20461,5600000.0
2008-04-29 21:30:00,1.2048,1.2048,1.2046,1.2046,23000000.0
2008-04-29 21:31:00,1.20449,1.20452,1.20428,1.20442,23000000.0
2008-04-29 21:32:00,1.2042,1.20457,1.20395,1.20395,15800000.0
2008-04-29 21:33:00,1.20369,1.20409,1.20356,1.2038,13800000.0
2008-04-29 21:34:00,1.2039,1.2039,1.20367,1.20381,4200000.0
2008-04-29 21:35:00,1.20369,1.20423,1.20369,1.20423,3200000.0
2008-04-29 21:36:00,1.20363,1.20396,1.20332,1.20374,17000000.0
2008-04-29 21:37:00,1.2035,1.20383,1.20348,1.20349,9400000.0
2008-04-29 21:38:00,1.20399,1.20399,1.20348,1.20352,10800000.0
2008-04-29 21:39:00,1.20381,1.20381,1.20323,1.20339,11000000.0
2008-04-29 21:40:00,1.2038,1.2038,1.2034,1.20347,13600000.0
2008-04-29 21:41:00,1.2034,1.20379,1.2034,1.20342,11600000.0
2008-04-29 21:42:00,1.20343,1.20399,1.20333,1.20399,14600000.0
2008-04-29 21:43:00,1.2043,1.2043,1.2043,1.2043,11800000.0
2008-04-29 21:44:00,1.20391,1.20391,1.2036,1.2036,11800000.0
2008-04-29 21:46:00,1.20378,1.20423,1.20352,1.20352,18000000.0
2008-04-29 21:47:00,1.20402,1.20407,1.20378,1.2038,15800000.0
2008-04-29 21:48:00,1.20401,1.2043,1.20361,1.20361,21800000.0
2008-04-29 21:49:00,1.20358,1.20358,1.20332,1.20335,21000000.0
2008-04-29 21:50:00,1.20362,1.20377,1.20343,1.20372,11200000.0
2008-04-29 21:52:00,1.2034,1.20381,1.2034,1.20381,6800000.0
2008-04-29 21:53:00,1.20397,1.20397,1.20299,1.20353,13800000.0
2008-04-29 21:54:00,1.20377,1.20377,1.2036,1.2036,9600000.0
2008-04-29 21:55:00,1.20373,1.20413,1.20341,1.20413,14000000.0
2008-04-29 21:56:00,1.2039,1.2039,1.2039,1.2039,24600000.0
2008-04-29 21:57:00,1.20339,1.20403,1.20339,1.20373,24600000.0
2008-04-29 21:58:00,1.20364,1.2041,1.20363,1.2041,17800000.0
2008-04-29 21:59:00,1.20445,1.20445,1.20374,1.20388,15200000.0
2008-04-29 22:00:00,1.204,1.2042,1.204,1.2041,14600000.0
2008-04-29 22:01:00,1.204,1.20437,1.20381,1.20437,14600000.0
2008-04-29 22:02:00,1.20404,1.2045,1.20404,1.20421,14400000.0
2008-04-29 22:03:00,1.20381,1.20408,1.20381,1.2039,13000000.0
2008-04-29 22:04:00,1.20356,1.20356,1.20327,1.20331,8000000.0
2008-04-29 22:05:00,1.20306,1.20328,1.20247,1.20301,11600000.0
2008-04-29 22:06:00,1.20311,1.20323,1.2031,1.20323,8000000.0
2008-04-29 22:07:00,1.2034,1.2034,1.2032,1.2032,25800000.0
2008-04-29 22:08:00,1.20325,1.20325,1.20279,1.20279,25800000.0
2008-04-29 22:09:00,1.20258,1.20276,1.20236,1.20262,13400000.0
2008-04-29 22:10:00,1.2026,1.20264,1.20222,1.2026,18000000.0
2008-04-29 22:11:00,1.20283,1.20283,1.20262,1.20262,3200000.0
2008-04-29 22:12:00,1.2027,1.2028,1.2027,1.2028,11200000.0
2008-04-29 22:13:00,1.20239,1.20244,1.20222,1.20244,11200000.0
2008-04-29 22:14:00,1.2022,1.20272,1.20161,1.20231,19600000.0
2008-04-29 22:15:00,1.20199,1.20241,1.20182,1.20214,16400000.0
2008-04-29 22:17:00,1.20195,1.20251,1.2015,1.20251,15200000.0
2008-04-29 22:19:00,1.20205,1.20239,1.20205,1.20239,3200000.0
2008-04-29 22:20:00,1.20169,1.20171,1.20169,1.20171,4000000.0
2008-04-29 22:21:00,1.20192,1.20199,1.20173,1.20178,19400000.0
2008-04-29 22:22:00,1.20193,1.20237,1.20183,1.20237,6000000.0
2008-04-29 22:23:00,1.2023,1.2023,1.20203,1.20223,7000000.0
2008-04-29 22:24:00,1.20252,1.20259,1.20216,1.20227,15200000.0
2008-04-29 22:25:00,1.20218,1.20218,1.20196,1.20196,16200000.0
2008-04-29 22:26:00,1.20198,1.20213,1.20198,1.20213,3200000.0
2008-04-29 22:27:00,1.20206,1.20232,1.20203,1.20222,7400000.0
2008-04-29 22:28:00,1.20212,1.20234,1.20185,1.20231,11800000.0
2008-04-29 22:29:00,1.20215,1.20239,1.20207,1.20227,7200000.0
2008-04-29 22:30:00,1.20242,1.20274,1.20242,1.20261,9600000.0
2008-04-29 22:31:00,1.20244,1.20291,1.20218,1.20218,14600000.0
2008-04-29 22:32:00,1.20193,1.20257,1.20182,1.20257,18000000.0
2008-04-29 22:33:00,1.20242,1.20247,1.20242,1.20247,3200000.0
2008-04-29 22:34:00,1.20282,1.20282,1.20274,1.20274,3200000.0
2008-04-29 22:35:00,1.20303,1.20303,1.2022,1.20228,37200000.0
2008-04-29 22:36:00,1.20247,1.20247,1.20194,1.20208,11400000.0
2008-04-29 22:37:00,1.20237,1.20245,1.20212,1.20223,9800000.0
2008-04-29 22:38:00,1.20185,1.20229,1.20185,1.20208,11800000.0
2008-04-29 22:39:00,1.202,1.202,1.20158,1.20158,2600000.0
2008-04-29 22:40:00,1.20194,1.202,1.20171,1.20172,12800000.0
2008-04-29 22:41:00,1.20152,1.2018,1.20152,1.20165,8800000.0
2008-04-29 22:42:00,1.20221,1.20232,1.20208,1.20232,4600000.0
2008-04-29 22:43:00,1.20243,1.20283,1.20234,1.20262,17000000.0
2008-04-29 22:44:00,1.20228,1.20294,1.20228,1.20253,14400000.0
2008-04-29 22:45:00,1.20244,1.20277,1.20192,1.20277,10600000.0
2008-04-29 22:46:00,1.20266,1.20286,1.20252,1.20252,14000000.0
2008-04-29 22:47:00,1.20282,1.20298,1.20266,1.20286,13200000.0
2008-04-29 22:48:00,1.20288,1.20288,1.20255,1.20261,9000000.0
2008-04-29 22:49:00,1.20281,1.20281,1.20239,1.20254,8400000.0
2008-04-29 22:50:00,1.20295,1.20295,1.20273,1.20273,2600000.0
2008-04-29 22:51:00,1.20291,1.20319,1.20283,1.20287,8400000.0
2008-04-29 22:52:00,1.2028,1.2028,1.2027,1.2027,3200000.0
2008-04-29 22:53:00,1.20245,1.20291,1.20245,1.20273,8400000.0
2008-04-29 22:54:00,1.2029,1.2029,1.2029,1.2029,6800000.0
2008-04-29 22:55:00,1.20263,1.20263,1.20215,1.20219,6800000.0
2008-04-29 22:56:00,1.20229,1.20243,1.20229,1.20243,6400000.0
2008-04-29 22:57:00,1.20256,1.20273,1.20235,1.20249,13000000.0
2008-04-29 22:58:00,1.20262,1.2029,1.20252,1.20278,9800000.0
2008-04-29 22:59:00,1.2027,1.20297,1.2027,1.20284,11400000.0
2008-04-29 23:00:00,1.20266,1.20292,1.20259,1.20259,7000000.0
2008-04-29 23:01:00,1.2029,1.2033,1.2027,1.203,2600000.0
2008-04-29 23:02:00,1.20258,1.20258,1.20218,1.20218,2600000.0
2008-04-29 23:03:00,1.20209,1.20254,1.20206,1.20254,4600000.0
2008-04-29 23:04:00,1.20211,1.20275,1.20211,1.20228,6800000.0
2008-04-29 23:05:00,1.20238,1.20273,1.20238,1.2025,10600000.0
2008-04-29 23:07:00,1.20284,1.2032,1.2025,1.2032,11000000.0
2008-04-29 23:08:00,1.2025,1.2025,1.20179,1.20179,10000000.0
2008-04-29 23:09:00,1.20227,1.20227,1.20223,1.20223,3200000.0
2008-04-29 23:11:00,1.20233,1.20261,1.20233,1.20235,8400000.0
2008-04-29 23:12:00,1.20224,1.20247,1.20191,1.20226,6800000.0
2008-04-29 23:13:00,1.2026,1.2026,1.2025,1.2026,12600000.0
2008-04-29 23:14:00,1.20236,1.20243,1.20206,1.20229,12600000.0
2008-04-29 23:15:00,1.2022,1.2028,1.2022,1.2026,4800000.0
2008-04-29 23:16:00,1.20231,1.20231,1.2021,1.2021,4800000.0
2008-04-29 23:17:00,1.20271,1.20271,1.20241,1.20261,10800000.0
2008-04-29 23:18:00,1.2027,1.2028,1.2026,1.2027,6600000.0
2008-04-29 23:19:00,1.2028,1.2029,1.2025,1.2026,6600000.0
2008-04-29 23:20:00,1.20239,1.20239,1.20212,1.20212,6600000.0
2008-04-29 23:21:00,1.20224,1.20233,1.20217,1.20232,8400000.0
2008-04-29 23:22:00,1.20213,1.20262,1.20211,1.20226,14200000.0
2008-04-29 23:23:00,1.20246,1.2027,1.20246,1.20259,8200000.0
2008-04-29 23:24:00,1.20263,1.203,1.20263,1.20296,5000000.0
2008-04-29 23:25:00,1.20291,1.2033,1.20287,1.2033,17200000.0
2008-04-29 23:26:00,1.2035,1.2047,1.2031,1.2035,8800000.0
2008-04-29 23:27:00,1.2029,1.20327,1.20252,1.20327,8800000.0
2008-04-29 23:28:00,1.20319,1.20345,1.20304,1.20304,13400000.0
2008-04-29 23:29:00,1.20272,1.20315,1.20242,1.20301,27400000.0
2008-04-29 23:30:00,1.20334,1.20334,1.20288,1.20288,13600000.0
2008-04-29 23:31:00,1.20267,1.20301,1.20258,1.20265,10000000.0
2008-04-29 23:32:00,1.20239,1.20269,1.20211,1.20262,12200000.0
2008-04-29 23:33:00,1.20232,1.20232,1.20188,1.20188,5800000.0
2008-04-29 23:34:00,1.20236,1.20265,1.2023,1.2026,26800000.0
2008-04-29 23:35:00,1.20193,1.20214,1.20193,1.20214,3200000.0
2008-04-29 23:36:00,1.2025,1.2027,1.20231,1.20231,14800000.0
2008-04-29 23:37:00,1.20228,1.20239,1.20227,1.20239,11600000.0
2008-04-29 23:38:00,1.20254,1.20254,1.20152,1.20152,4600000.0
2008-04-29 23:39:00,1.2028,1.2028,1.2028,1.2028,5200000.0
2008-04-29 23:40:00,1.2027,1.2028,1.2027,1.2028,5200000.0
2008-04-29 23:42:00,1.2025,1.2025,1.20231,1.20232,5200000.0
2008-04-29 23:43:00,1.2027,1.2027,1.2027,1.2027,15400000.0
2008-04-29 23:45:00,1.20226,1.20236,1.20226,1.20236,15400000.0
2008-04-29 23:46:00,1.20279,1.20279,1.20208,1.20221,23800000.0
2008-04-29 23:47:00,1.20249,1.20278,1.20227,1.20227,14000000.0
2008-04-29 23:49:00,1.20209,1.2022,1.20209,1.20209,6400000.0
2008-04-29 23:50:00,1.20198,1.20256,1.20198,1.20214,7800000.0
2008-04-29 23:51:00,1.20228,1.20228,1.20209,1.20209,6800000.0
2008-04-29 23:52:00,1.2027,1.2028,1.2027,1.2028,16600000.0
2008-04-29 23:53:00,1.20218,1.20249,1.20216,1.20249,16600000.0
2008-04-29 23:54:00,1.20237,1.20255,1.20213,1.20231,17000000.0
2008-04-29 23:55:00,1.20229,1.20229,1.20223,1.20223,2000000.0
2008-04-29 23:56:00,1.20218,1.20233,1.20209,1.20209,4200000.0
2008-04-29 23:57:00,1.20226,1.20279,1.20226,1.20228,17000000.0
2008-04-29 23:58:00,1.20259,1.20287,1.20232,1.20232,8000000.0
2008-04-29 23:59:00,1.20261,1.20261,1.20217,1.20243,9200000.0
2008-04-30 00:00:00,1.20248,1.20263,1.20242,1.20252,18000000.0
2008-04-30 00:01:00,1.2031,1.2031,1.2031,1.2031,12200000.0
2008-04-30 00:02:00,1.203,1.203,1.203,1.203,12200000.0
2008-04-30 00:03:00,1.20286,1.2029,1.2026,1.20267,12200000.0
2008-04-30 00:05:00,1.2029,1.2029,1.2029,1.2029,16800000.0
2008-04-30 00:06:00,1.20236,1.20264,1.20236,1.20253,16800000.0
2008-04-30 00:07:00,1.20273,1.20284,1.20224,1.20282,23800000.0
2008-04-30 00:09:00,1.20264,1.20264,1.20213,1.20213,11400000.0
2008-04-30 00:10:00,1.20221,1.20267,1.20221,1.20267,13200000.0
2008-04-30 00:12:00,1.20274,1.20274,1.20253,1.2026,4200000.0
2008-04-30 00:13:00,1.20245,1.20285,1.20224,1.20254,18000000.0
2008-04-30 00:15:00,1.20233,1.20287,1.20233,1.20259,14200000.0
2008-04-30 00:16:00,1.20284,1.20298,1.20284,1.20293,3600000.0
2008-04-30 00:17:00,1.20275,1.20275,1.20254,1.20264,6800000.0
2008-04-30 00:18:00,1.20235,1.20258,1.20235,1.20248,19000000.0
2008-04-30 00:19:00,1.20255,1.20255,1.20173,1.20205,11000000.0
2008-04-30 00:20:00,1.20217,1.20218,1.20181,1.20218,17600000.0
2008-04-30 00:21:00,1.2023,1.2024,1.2021,1.2023,13600000.0
2008-04-30 00:22:00,1.20215,1.20215,1.20169,1.20172,13600000.0
2008-04-30 00:23:00,1.20178,1.20209,1.20164,1.20164,20400000.0
2008-04-30 00:24:00,1.20156,1.20212,1.20152,1.20152,15600000.0
2008-04-30 00:25:00,1.20172,1.20186,1.20154,1.2018,13800000.0
2008-04-30 00:26:00,1.20152,1.20177,1.20126,1.20157,10600000.0
2008-04-30 00:27:00,1.20145,1.2017,1.20145,1.2017,16200000.0
2008-04-30 00:28:00,1.20173,1.20198,1.20164,1.20178,20800000.0
2008-04-30 00:29:00,1.20184,1.20217,1.20168,1.20188,16000000.0
2008-04-30 00:30:00,1.20183,1.20234,1.20157,1.20234,10600000.0
2008-04-30 00:31:00,1.20208,1.2023,1.20207,1.2021,25400000.0
2008-04-30 00:32:00,1.2025,1.2025,1.2022,1.2024,19800000.0
2008-04-30 00:33:00,1.20189,1.20199,1.2017,1.2017,19800000.0
2008-04-30 00:34:00,1.20208,1.20212,1.20185,1.20185,10600000.0
2008-04-30 00:35:00,1.20181,1.20219,1.20176,1.20189,11600000.0
2008-04-30 00:39:00,1.2024,1.2024,1.2024,1.2024,12800000.0
2008-04-30 00:40:00,1.2022,1.2022,1.20189,1.202,12800000.0
2008-04-30 00:41:00,1.20202,1.20221,1.2019,1.20199,8000000.0
2008-04-30 00:42:00,1.20211,1.20213,1.20211,1.20213,9000000.0
2008-04-30 00:43:00,1.20235,1.20254,1.20212,1.20212,14200000.0
2008-04-30 00:44:00,1.2026,1.2026,1.2026,1.2026,6800000.0
2008-04-30 00:45:00,1.20263,1.20311,1.20263,1.20299,6800000.0
2008-04-30 00:46:00,1.20289,1.20345,1.20289,1.20345,4600000.0
2008-04-30 00:47:00,1.20327,1.20375,1.20327,1.2035,8400000.0
2008-04-30 00:48:00,1.20376,1.20411,1.20368,1.20368,8400000.0
2008-04-30 00:49:00,1.20396,1.2043,1.20396,1.2043,12200000.0
2008-04-30 00:50:00,1.20383,1.20441,1.20383,1.20441,9800000.0
2008-04-30 00:51:00,1.20463,1.20473,1.20445,1.20447,7000000.0
2008-04-30 00:52:00,1.20428,1.2043,1.20404,1.20428,6800000.0
2008-04-30 00:53:00,1.2048,1.2048,1.2047,1.2048,16600000.0
2008-04-30 00:55:00,1.20432,1.20467,1.20417,1.20444,16600000.0
2008-04-30 00:56:00,1.205,1.205,1.2049,1.205,9800000.0
2008-04-30 00:57:00,1.20432,1.20452,1.20416,1.20422,9800000.0
2008-04-30 00:58:00,1.20425,1.20452,1.20425,1.20452,2600000.0
2008-04-30 00:59:00,1.20418,1.20446,1.20404,1.20429,34200000.0
2008-04-30 01:00:00,1.20438,1.20452,1.20424,1.20424,7400000.0
2008-04-30 01:01:00,1.20412,1.20424,1.20385,1.20419,26200000.0
2008-04-30 01:02:00,1.20386,1.20436,1.20356,1.20424,14300000.0
2008-04-30 01:03:00,1.20411,1.20484,1.20411,1.20455,8400000.0
2008-04-30 01:04:00,1.20457,1.20487,1.2045,1.2045,22400000.0
2008-04-30 01:05:00,1.20423,1.20445,1.20397,1.20397,17400000.0
2008-04-30 01:06:00,1.2041,1.20435,1.2041,1.20422,12600000.0
2008-04-30 01:07:00,1.20404,1.20404,1.20393,1.20393,2600000.0
2008-04-30 01:08:00,1.20346,1.204,1.20346,1.204,9000000.0
2008-04-30 01:09:00,1.20328,1.20408,1.20328,1.20408,6200000.0
2008-04-30 01:10:00,1.20414,1.20419,1.2039,1.20405,9800000.0
2008-04-30 01:11:00,1.20408,1.20449,1.2037,1.2041,18800000.0
2008-04-30 01:12:00,1.20414,1.20454,1.20394,1.20454,66200000.0
2008-04-30 01:13:00,1.20413,1.20474,1.20408,1.2043,12800000.0
2008-04-30 01:14:00,1.20392,1.20431,1.20379,1.20379,15200000.0
2008-04-30 01:15:00,1.20374,1.20404,1.20367,1.2038,13000000.0
2008-04-30 01:16:00,1.20407,1.20408,1.20407,1.20408,2600000.0
2008-04-30 01:17:00,1.20474,1.20511,1.20452,1.20511,13200000.0
2008-04-30 01:18:00,1.20499,1.20523,1.20481,1.2049,21400000.0
2008-04-30 01:19:00,1.205,1.205,1.2049,1.2049,8400000.0
2008-04-30 01:20:00,1.20459,1.20477,1.20454,1.20467,8400000.0
2008-04-30 01:21:00,1.20483,1.20488,1.20472,1.20488,13800000.0
2008-04-30 01:22:00,1.2047,1.20504,1.20467,1.20504,13200000.0
2008-04-30 01:23:00,1.20474,1.2048,1.20454,1.20459,19200000.0
2008-04-30 01:24:00,1.20448,1.20513,1.20448,1.20495,24000000.0
2008-04-30 01:25:00,1.20447,1.20466,1.20437,1.20466,11800000.0
2008-04-30 01:26:00,1.20452,1.20481,1.2044,1.20468,10800000.0
2008-04-30 01:27:00,1.20457,1.2047,1.20445,1.20464,12400000.0
2008-04-30 01:28:00,1.2046,1.20479,1.20433,1.20479,7400000.0
2008-04-30 01:29:00,1.20445,1.20459,1.20445,1.20458,11200000.0
2008-04-30 01:30:00,1.20472,1.20494,1.20419,1.20494,8600000.0
2008-04-30 01:31:00,1.2048,1.20511,1.20479,1.20497,11800000.0
2008-04-30 01:32:00,1.20496,1.20496,1.20482,1.20482,2000000.0
2008-04-30 01:33:00,1.20483,1.2053,1.20483,1.20503,11800000.0
2008-04-30 01:34:00,1.20498,1.2051,1.20483,1.20483,19800000.0
2008-04-30 01:35:00,1.20486,1.20514,1.20485,1.2051,14800000.0
2008-04-30 01:36:00,1.20462,1.20491,1.20454,1.20491,13000000.0
2008-04-30 01:37:00,1.20506,1.20548,1.20493,1.20514,16000000.0
2008-04-30 01:38:00,1.2056,1.2056,1.2054,1.2054,11200000.0
2008-04-30 01:39:00,1.20494,1.20501,1.20459,1.20468,11200000.0
2008-04-30 01:40:00,1.20468,1.20498,1.20468,1.20486,24600000.0
2008-04-30 01:41:00,1.20511,1.2052,1.20452,1.20484,14000000.0
2008-04-30 01:42:00,1.20475,1.20515,1.20452,1.20472,62800000.0
2008-04-30 01:43:00,1.20481,1.20481,1.20465,1.20465,2600000.0
2008-04-30 01:44:00,1.20456,1.20463,1.20437,1.20455,22000000.0
2008-04-30 01:46:00,1.20462,1.20478,1.20439,1.20478,10400000.0
2008-04-30 01:47:00,1.20435,1.20478,1.20435,1.20478,27400000.0
2008-04-30 01:48:00,1.20463,1.20476,1.20449,1.20461,11000000.0
2008-04-30 01:49:00,1.2046,1.2049,1.20448,1.20472,8400000.0
2008-04-30 01:50:00,1.20514,1.20514,1.20463,1.20463,11600000.0
2008-04-30 01:51:00,1.20478,1.20503,1.20478,1.20488,32200000.0
2008-04-30 01:52:00,1.20501,1.20501,1.20457,1.20467,14200000.0
2008-04-30 01:53:00,1.20466,1.20482,1.20452,1.20452,15600000.0
2008-04-30 01:54:00,1.20469,1.20472,1.20448,1.20462,13400000.0
2008-04-30 01:55:00,1.20435,1.20498,1.20429,1.20498,21000000.0
2008-04-30 01:56:00,1.205,1.2052,1.205,1.2052,12400000.0
2008-04-30 01:57:00,1.205,1.2052,1.205,1.2052,12400000.0
2008-04-30 01:58:00,1.20475,1.20488,1.20462,1.20488,12400000.0
2008-04-30 01:59:00,1.2048,1.2054,1.2048,1.2049,22200000.0
2008-04-30 02:00:00,1.20415,1.2047,1.20415,1.20434,22200000.0
2008-04-30 02:01:00,1.2048,1.205,1.2047,1.2049,17400000.0
2008-04-30 02:02:00,1.20417,1.20428,1.204,1.20428,17400000.0
2008-04-30 02:03:00,1.20454,1.20482,1.20443,1.20482,10900000.0
2008-04-30 02:04:00,1.20443,1.20494,1.20424,1.20494,25200000.0
2008-04-30 02:05:00,1.2049,1.20505,1.20445,1.20468,16000000.0
2008-04-30 02:06:00,1.20452,1.2048,1.20443,1.20476,17800000.0
2008-04-30 02:07:00,1.20463,1.2047,1.20428,1.20457,11200000.0
2008-04-30 02:09:00,1.20463,1.20522,1.20452,1.20467,11400000.0
2008-04-30 02:10:00,1.2047,1.2049,1.20427,1.20437,14200000.0
2008-04-30 02:11:00,1.20444,1.20479,1.20435,1.20471,6200000.0
2008-04-30 02:12:00,1.2041,1.20414,1.20396,1.20404,11800000.0
2008-04-30 02:13:00,1.20403,1.20428,1.20392,1.2041,8800000.0
2008-04-30 02:14:00,1.20435,1.20438,1.20399,1.20413,15000000.0
2008-04-30 02:15:00,1.20426,1.2043,1.20414,1.20429,12000000.0
2008-04-30 02:16:00,1.20428,1.20457,1.20428,1.2044,21000000.0
2008-04-30 02:17:00,1.20495,1.20495,1.20428,1.20454,14600000.0
2008-04-30 02:18:00,1.20462,1.20462,1.20437,1.20449,10600000.0
2008-04-30 02:19:00,1.20427,1.20481,1.20427,1.20472,20400000.0
2008-04-30 02:20:00,1.20468,1.20504,1.20461,1.20461,15600000.0
2008-04-30 02:21:00,1.20484,1.20486,1.20463,1.20476,15200000.0
2008-04-30 02:22:00,1.20469,1.20473,1.20435,1.20435,9200000.0
2008-04-30 02:23:00,1.20435,1.20474,1.20435,1.20462,5200000.0
2008-04-30 02:24:00,1.2038,1.20406,1.20356,1.20406,7400000.0
2008-04-30 02:25:00,1.20381,1.20403,1.20381,1.20403,22000000.0
2008-04-30 02:26:00,1.20415,1.20422,1.20404,1.20408,6800000.0
2008-04-30 02:27:00,1.2046,1.2046,1.2045,1.2045,13800000.0
2008-04-30 02:28:00,1.20404,1.20423,1.20398,1.20398,13800000.0
2008-04-30 02:30:00,1.20396,1.20396,1.20357,1.20378,14200000.0
2008-04-30 02:31:00,1.20369,1.20408,1.20369,1.2037,13800000.0
2008-04-30 02:32:00,1.20385,1.20398,1.20372,1.20379,9200000.0
2008-04-30 02:33:00,1.20375,1.20411,1.20351,1.20351,14200000.0
2008-04-30 02:34:00,1.20416,1.20424,1.20375,1.20388,14600000.0
2008-04-30 02:35:00,1.20394,1.20398,1.20385,1.20395,9600000.0
2008-04-30 02:36:00,1.2041,1.20431,1.20397,1.20417,20200000.0
2008-04-30 02:37:00,1.20385,1.20413,1.20385,1.20413,10400000.0
2008-04-30 02:38:00,1.20402,1.20416,1.20402,1.20416,7400000.0
2008-04-30 02:39:00,1.20424,1.20491,1.20418,1.20418,23600000.0
2008-04-30 02:40:00,1.20427,1.20442,1.20401,1.20409,25800000.0
2008-04-30 02:41:00,1.20443,1.20443,1.20384,1.20406,27600000.0
2008-04-30 02:42:00,1.20448,1.20448,1.20362,1.20401,9800000.0
2008-04-30 02:43:00,1.20386,1.20402,1.20384,1.20387,12000000.0
2008-04-30 02:44:00,1.2043,1.2043,1.2042,1.2042,14600000.0
2008-04-30 02:45:00,1.20405,1.20435,1.20395,1.20395,14600000.0
2008-04-30 02:46:00,1.2036,1.20411,1.20352,1.20411,9800000.0
2008-04-30 02:47:00,1.20423,1.20423,1.20385,1.20394,4200000.0
2008-04-30 02:48:00,1.20385,1.20416,1.20367,1.20402,14600000.0
2008-04-30 02:49:00,1.20383,1.20411,1.20383,1.20408,13200000.0
2008-04-30 02:50:00,1.20403,1.20443,1.20403,1.20421,8000000.0
2008-04-30 02:51:00,1.20406,1.20434,1.20376,1.20376,17600000.0
2008-04-30 02:54:00,1.2038,1.20389,1.20358,1.20366,9400000.0
2008-04-30 02:55:00,1.20403,1.20403,1.20373,1.20373,2600000.0
2008-04-30 02:56:00,1.2038,1.2038,1.2033,1.20358,4200000.0
2008-04-30 02:57:00,1.20369,1.20369,1.20367,1.20367,2000000.0
2008-04-30 02:58:00,1.20375,1.2042,1.20373,1.20373,15600000.0
2008-04-30 02:59:00,1.20368,1.20431,1.20368,1.20431,3200000.0
2008-04-30 03:00:00,1.20446,1.20456,1.20379,1.2043,11200000.0
2008-04-30 03:01:00,1.20467,1.20467,1.20445,1.20445,3200000.0
2008-04-30 03:02:00,1.20406,1.20421,1.20392,1.20421,13600000.0
2008-04-30 03:03:00,1.20388,1.20415,1.20337,1.20357,24000000.0
2008-04-30 03:04:00,1.20362,1.20367,1.20359,1.20367,5800000.0
2008-04-30 03:05:00,1.20392,1.20392,1.20326,1.20332,10200000.0
2008-04-30 03:06:00,1.2033,1.20362,1.20324,1.20339,7400000.0
2008-04-30 03:07:00,1.20336,1.20375,1.20336,1.20375,4200000.0
2008-04-30 03:08:00,1.20388,1.20393,1.20341,1.20346,9400000.0
2008-04-30 03:09:00,1.20367,1.20372,1.20331,1.20331,13200000.0
2008-04-30 03:10:00,1.20313,1.20344,1.20297,1.20322,14800000.0
2008-04-30 03:11:00,1.204,1.2041,1.2037,1.2039,13800000.0
2008-04-30 03:12:00,1.20358,1.20375,1.20342,1.20342,13800000.0
2008-04-30 03:13:00,1.20337,1.20337,1.20304,1.20304,10600000.0
2008-04-30 03:14:00,1.2033,1.20347,1.20306,1.20319,23000000.0
2008-04-30 03:15:00,1.20345,1.20359,1.20333,1.20333,23600000.0
2008-04-30 03:16:00,1.20315,1.20329,1.20286,1.20302,8000000.0
2008-04-30 03:17:00,1.20301,1.20301,1.20276,1.20287,12800000.0
2008-04-30 03:18:00,1.20271,1.20271,1.20258,1.20258,5400000.0
2008-04-30 03:19:00,1.20288,1.20295,1.20288,1.20295,3400000.0
2008-04-30 03:20:00,1.20316,1.20329,1.20279,1.20279,12400000.0
2008-04-30 03:21:00,1.20293,1.20324,1.20291,1.20313,14600000.0
2008-04-30 03:22:00,1.20286,1.20318,1.2028,1.20298,6200000.0
2008-04-30 03:23:00,1.20302,1.20325,1.20302,1.20314,24800000.0
2008-04-30 03:24:00,1.20285,1.20285,1.20265,1.20265,9600000.0
2008-04-30 03:25:00,1.20224,1.20289,1.20224,1.20272,10200000.0
2008-04-30 03:26:00,1.20268,1.20268,1.20233,1.20244,12400000.0
2008-04-30 03:27:00,1.20275,1.20297,1.20263,1.20263,8400000.0
2008-04-30 03:28:00,1.2032,1.20329,1.20299,1.20299,10600000.0
2008-04-30 03:29:00,1.2034,1.2034,1.20313,1.20321,6200000.0
2008-04-30 03:30:00,1.20324,1.20365,1.20297,1.20365,29800000.0
2008-04-30 03:31:00,1.2038,1.2038,1.20314,1.20354,19800000.0
2008-04-30 03:32:00,1.20351,1.20351,1.20305,1.20349,14400000.0
2008-04-30 03:33:00,1.20321,1.20358,1.20304,1.20345,10600000.0
2008-04-30 03:34:00,1.20299,1.20338,1.20299,1.20338,6200000.0
2008-04-30 03:35:00,1.20384,1.20384,1.20362,1.20379,20000000.0
2008-04-30 03:36:00,1.20375,1.20375,1.20316,1.20356,4200000.0
2008-04-30 03:37:00,1.20335,1.20373,1.20329,1.20348,9800000.0
2008-04-30 03:38:00,1.20352,1.20355,1.20317,1.20317,7600000.0
2008-04-30 03:39:00,1.20336,1.20364,1.20296,1.20296,15000000.0
2008-04-30 03:40:00,1.20289,1.20346,1.20289,1.20308,16200000.0
2008-04-30 03:41:00,1.2035,1.2035,1.2033,1.2033,7600000.0
2008-04-30 03:42:00,1.20298,1.20361,1.20298,1.20322,7600000.0
2008-04-30 03:43:00,1.2033,1.2035,1.2031,1.2033,20400000.0
2008-04-30 03:44:00,1.20313,1.20349,1.20256,1.20304,20400000.0
2008-04-30 03:45:00,1.2029,1.20301,1.20268,1.20301,13100000.0
2008-04-30 03:46:00,1.20254,1.20269,1.20243,1.20256,16000000.0
2008-04-30 03:47:00,1.20269,1.20289,1.20247,1.20277,12400000.0
2008-04-30 03:48:00,1.20271,1.2032,1.20261,1.20281,25200000.0
2008-04-30 03:49:00,1.20288,1.20288,1.20268,1.20274,9600000.0
2008-04-30 03:50:00,1.20247,1.20312,1.20247,1.20303,9400000.0
2008-04-30 03:51:00,1.20324,1.20324,1.20276,1.20276,6800000.0
2008-04-30 03:52:00,1.2029,1.2033,1.2029,1.2033,14000000.0
2008-04-30 03:53:00,1.20316,1.20336,1.20294,1.20294,14000000.0
2008-04-30 03:54:00,1.20286,1.2031,1.20286,1.20298,3600000.0
2008-04-30 03:56:00,1.20261,1.20351,1.20261,1.2031,8800000.0
2008-04-30 03:57:00,1.20289,1.20318,1.20272,1.20289,24200000.0
2008-04-30 03:58:00,1.20316,1.20327,1.20316,1.20327,4000000.0
2008-04-30 04:00:00,1.2027,1.2027,1.20254,1.20254,3200000.0
2008-04-30 04:01:00,1.20274,1.20338,1.20274,1.20338,4200000.0
2008-04-30 04:03:00,1.20302,1.20342,1.20302,1.20311,10400000.0
2008-04-30 04:04:00,1.2031,1.2033,1.2031,1.2033,8200000.0
2008-04-30 04:05:00,1.20292,1.20309,1.20292,1.20309,8200000.0
2008-04-30 04:06:00,1.20268,1.20319,1.20258,1.20266,11200000.0
2008-04-30 04:07:00,1.2029,1.20316,1.2029,1.20316,14600000.0
2008-04-30 04:08:00,1.20297,1.20324,1.20286,1.20286,7000000.0
2008-04-30 04:09:00,1.20305,1.20318,1.20289,1.20315,10800000.0
2008-04-30 04:10:00,1.20316,1.20331,1.20292,1.20309,16800000.0
2008-04-30 04:11:00,1.203,1.20308,1.20273,1.20307,14600000.0
2008-04-30 04:12:00,1.20295,1.20353,1.20284,1.20284,7800000.0
2008-04-30 04:13:00,1.20322,1.20322,1.20269,1.20269,4000000.0
2008-04-30 04:14:00,1.20276,1.2029,1.20265,1.20284,9600000.0
2008-04-30 04:15:00,1.20306,1.20306,1.20264,1.20293,10000000.0
2008-04-30 04:16:00,1.2029,1.2031,1.2029,1.2031,14000000.0
2008-04-30 04:20:00,1.20262,1.20282,1.20252,1.20252,14000000.0
2008-04-30 04:21:00,1.20315,1.20315,1.20261,1.20284,6000000.0
2008-04-30 04:22:00,1.20268,1.20268,1.20253,1.20253,2600000.0
2008-04-30 04:23:00,1.20252,1.20255,1.20223,1.20247,8400000.0
2008-04-30 04:24:00,1.20247,1.20279,1.20212,1.20279,7800000.0
2008-04-30 04:25:00,1.20268,1.2031,1.20235,1.2031,10000000.0
2008-04-30 04:27:00,1.2027,1.20322,1.20262,1.20282,9000000.0
2008-04-30 04:28:00,1.20276,1.2033,1.20271,1.20317,17800000.0
2008-04-30 04:29:00,1.2035,1.2035,1.2035,1.2035,8800000.0
2008-04-30 04:31:00,1.20336,1.20353,1.20304,1.20353,8800000.0
2008-04-30 04:32:00,1.20309,1.2035,1.20309,1.2035,11000000.0
2008-04-30 04:33:00,1.20332,1.20347,1.20316,1.20347,18800000.0
2008-04-30 04:34:00,1.20368,1.20368,1.20323,1.20323,8400000.0
2008-04-30 04:35:00,1.20311,1.20375,1.20308,1.20335,21800000.0
2008-04-30 04:36:00,1.20334,1.2036,1.20313,1.2036,10200000.0
2008-04-30 04:37:00,1.20329,1.20342,1.20308,1.20335,28800000.0
2008-04-30 04:38:00,1.20345,1.20345,1.20334,1.20334,4200000.0
2008-04-30 04:39:00,1.2037,1.2037,1.2035,1.2035,6800000.0
2008-04-30 04:40:00,1.2033,1.2035,1.2033,1.2035,6800000.0
2008-04-30 04:41:00,1.20361,1.20364,1.20325,1.20325,6800000.0
2008-04-30 04:42:00,1.20324,1.20339,1.20305,1.20305,17600000.0
2008-04-30 04:43:00,1.20314,1.20338,1.20306,1.20323,19200000.0
2008-04-30 04:44:00,1.20361,1.20361,1.20301,1.20301,11600000.0
2008-04-30 04:45:00,1.20346,1.20346,1.20312,1.20328,13000000.0
2008-04-30 04:46:00,1.20334,1.2036,1.20309,1.2036,19200000.0
2008-04-30 04:47:00,1.20302,1.20333,1.20302,1.2032,19400000.0
2008-04-30 04:48:00,1.20316,1.20352,1.20304,1.20352,18600000.0
2008-04-30 04:49:00,1.20316,1.20359,1.20307,1.2032,22800000.0
2008-04-30 04:50:00,1.20352,1.20352,1.20303,1.20303,20200000.0
2008-04-30 04:51:00,1.20325,1.20329,1.20311,1.20311,5800000.0
2008-04-30 04:52:00,1.20278,1.20301,1.20278,1.20301,4200000.0
2008-04-30 04:53:00,1.20332,1.20362,1.20332,1.20362,11200000.0
2008-04-30 04:54:00,1.20356,1.20356,1.20328,1.20353,6200000.0
2008-04-30 04:55:00,1.2037,1.2039,1.2035,1.2037,8400000.0
2008-04-30 04:56:00,1.20308,1.20328,1.20308,1.20328,8400000.0
2008-04-30 04:57:00,1.20318,1.20323,1.20309,1.20313,16000000.0
2008-04-30 04:58:00,1.20315,1.20358,1.20304,1.20304,11200000.0
2008-04-30 04:59:00,1.2035,1.2037,1.2035,1.2037,9200000.0
2008-04-30 05:00:00,1.20305,1.20305,1.20272,1.20272,9200000.0
2008-04-30 05:01:00,1.20261,1.20283,1.20216,1.20274,17000000.0
2008-04-30 05:02:00,1.20267,1.2032,1.20267,1.2032,16200000.0
2008-04-30 05:03:00,1.20326,1.20331,1.20281,1.20285,10600000.0
2008-04-30 05:04:00,1.20276,1.20304,1.20271,1.20302,18800000.0
2008-04-30 05:05:00,1.20295,1.20337,1.20295,1.20321,9000000.0
2008-04-30 05:06:00,1.20312,1.20327,1.20291,1.20327,5800000.0
2008-04-30 05:07:00,1.20287,1.20308,1.20269,1.20293,13600000.0
2008-04-30 05:08:00,1.2029,1.2029,1.2029,1.2029,9400000.0
2008-04-30 05:09:00,1.20282,1.20326,1.20282,1.20326,9400000.0
2008-04-30 05:10:00,1.2027,1.20296,1.2027,1.20286,3600000.0
2008-04-30 05:11:00,1.20276,1.20276,1.20219,1.20219,14000000.0
2008-04-30 05:12:00,1.20271,1.20272,1.20268,1.20272,4200000.0
2008-04-30 05:13:00,1.2033,1.2033,1.2033,1.2033,14400000.0
2008-04-30 05:14:00,1.20277,1.20301,1.20242,1.20285,14400000.0
2008-04-30 05:15:00,1.20301,1.20325,1.2027,1.20292,13000000.0
2008-04-30 05:16:00,1.2031,1.2031,1.2031,1.2031,15400000.0
2008-04-30 05:19:00,1.20296,1.20296,1.20264,1.20271,15400000.0
2008-04-30 05:20:00,1.20254,1.20254,1.20185,1.20194,7800000.0
2008-04-30 05:21:00,1.20205,1.20211,1.20205,1.20211,3400000.0
2008-04-30 05:22:00,1.20221,1.20223,1.20209,1.20216,17800000.0
2008-04-30 05:23:00,1.2023,1.20234,1.20213,1.2023,12000000.0
2008-04-30 05:24:00,1.20261,1.20268,1.20261,1.20266,10800000.0
2008-04-30 05:25:00,1.2027,1.2027,1.20241,1.20253,14800000.0
2008-04-30 05:27:00,1.20225,1.20258,1.20225,1.20258,10600000.0
2008-04-30 05:28:00,1.20262,1.20269,1.20232,1.20256,6800000.0
2008-04-30 05:29:00,1.20216,1.20289,1.20216,1.20237,10600000.0
2008-04-30 05:30:00,1.20237,1.20277,1.20237,1.20265,15200000.0
2008-04-30 05:31:00,1.20226,1.20268,1.20226,1.20226,21600000.0
2008-04-30 05:32:00,1.2025,1.2026,1.2025,1.2026,18600000.0
2008-04-30 05:33:00,1.20209,1.20221,1.20201,1.20221,18600000.0
2008-04-30 05:34:00,1.20235,1.20275,1.20227,1.20248,27200000.0
2008-04-30 05:35:00,1.20241,1.20275,1.20218,1.20241,23000000.0
2008-04-30 05:36:00,1.20246,1.20276,1.20221,1.20233,17200000.0
2008-04-30 05:37:00,1.20244,1.20244,1.2018,1.20229,9400000.0
2008-04-30 05:38:00,1.20226,1.20259,1.20226,1.20236,13200000.0
2008-04-30 05:39:00,1.20243,1.20252,1.20224,1.20231,24000000.0
2008-04-30 05:40:00,1.20268,1.20268,1.20201,1.20254,18600000.0
2008-04-30 05:41:00,1.20234,1.20267,1.20199,1.20217,18200000.0
2008-04-30 05:42:00,1.2027,1.2029,1.2026,1.2029,14300000.0
2008-04-30 05:43:00,1.20278,1.20296,1.20254,1.20289,14300000.0
2008-04-30 05:44:00,1.20256,1.20263,1.20234,1.20234,9200000.0
2008-04-30 05:45:00,1.20247,1.20299,1.20231,1.20248,23400000.0
2008-04-30 05:46:00,1.2024,1.20285,1.20235,1.20235,13000000.0
2008-04-30 05:47:00,1.2019,1.20243,1.2019,1.20243,12800000.0
2008-04-30 05:48:00,1.20214,1.20247,1.20204,1.20204,17600000.0
2008-04-30 05:49:00,1.20273,1.20321,1.20255,1.20282,15200000.0
2008-04-30 05:50:00,1.2029,1.2031,1.2029,1.2031,19200000.0
2008-04-30 05:51:00,1.2029,1.2031,1.2029,1.2031,19200000.0
2008-04-30 05:53:00,1.20313,1.2033,1.20296,1.20309,19200000.0
2008-04-30 05:54:00,1.20282,1.20301,1.20275,1.20284,11800000.0
2008-04-30 05:55:00,1.20256,1.20283,1.20248,1.20248,12800000.0
2008-04-30 05:56:00,1.2029,1.2029,1.2029,1.2029,2600000.0
2008-04-30 05:57:00,1.20262,1.2027,1.20262,1.2027,2600000.0
2008-04-30 05:58:00,1.2033,1.2033,1.2029,1.2033,25600000.0
2008-04-30 05:59:00,1.20252,1.20325,1.20252,1.20264,25600000.0
2008-04-30 06:02:00,1.20259,1.20265,1.20259,1.20265,2600000.0
2008-04-30 06:03:00,1.20254,1.20314,1.20254,1.20314,10600000.0
2008-04-30 06:04:00,1.2033,1.2035,1.2033,1.2033,12200000.0
2008-04-30 06:05:00,1.2035,1.2035,1.2035,1.2035,12200000.0
2008-04-30 06:06:00,1.20318,1.20326,1.20288,1.20298,12200000.0
2008-04-30 06:07:00,1.2032,1.2032,1.20299,1.20299,5600000.0
2008-04-30 06:09:00,1.20282,1.20306,1.20275,1.2028,12600000.0
2008-04-30 06:10:00,1.20298,1.20298,1.20275,1.20282,7400000.0
2008-04-30 06:12:00,1.20271,1.20288,1.20271,1.20288,3200000.0
2008-04-30 06:13:00,1.203,1.20301,1.20272,1.20277,6800000.0
2008-04-30 06:14:00,1.20276,1.20284,1.20262,1.20262,11800000.0
2008-04-30 06:15:00,1.20275,1.20315,1.20263,1.20284,12400000.0
2008-04-30 06:16:00,1.20303,1.20325,1.20288,1.20312,13600000.0
2008-04-30 06:17:00,1.20265,1.20327,1.20239,1.20327,10800000.0
2008-04-30 06:19:00,1.20298,1.20298,1.20286,1.20286,6200000.0
2008-04-30 06:20:00,1.2031,1.2031,1.2031,1.2031,15400000.0
2008-04-30 06:21:00,1.20276,1.20325,1.20246,1.20246,15400000.0
2008-04-30 06:22:00,1.20282,1.20286,1.20282,1.20286,3200000.0
2008-04-30 06:25:00,1.203,1.203,1.20271,1.20281,7200000.0
2008-04-30 06:26:00,1.2028,1.2029,1.2028,1.2029,2600000.0
2008-04-30 06:28:00,1.20283,1.20283,1.20275,1.20275,2600000.0
2008-04-30 06:29:00,1.20272,1.20293,1.20268,1.20268,7400000.0
2008-04-30 06:30:00,1.20222,1.2024,1.20222,1.2024,2600000.0
2008-04-30 06:31:00,1.20227,1.20255,1.20225,1.20251,17000000.0
2008-04-30 06:32:00,1.20208,1.20246,1.20208,1.20232,11400000.0
2008-04-30 06:33:00,1.2022,1.20237,1.20198,1.20237,12400000.0
2008-04-30 06:34:00,1.20231,1.20239,1.20228,1.20239,3600000.0
2008-04-30 06:35:00,1.20272,1.20282,1.20236,1.20236,12000000.0
2008-04-30 06:37:00,1.20257,1.20282,1.20237,1.20244,17200000.0
2008-04-30 06:38:00,1.20242,1.20264,1.20242,1.20264,3200000.0
2008-04-30 06:39:00,1.20242,1.20279,1.20242,1.20278,6200000.0
2008-04-30 06:43:00,1.20273,1.20301,1.20273,1.20287,7400000.0
2008-04-30 06:44:00,1.20316,1.20316,1.20279,1.20286,16600000.0
2008-04-30 06:45:00,1.20291,1.20294,1.20277,1.20288,10200000.0
2008-04-30 06:46:00,1.20277,1.2029,1.20271,1.20284,15000000.0
2008-04-30 06:47:00,1.20313,1.20327,1.20268,1.20272,9000000.0
2008-04-30 06:48:00,1.2033,1.2033,1.2033,1.2033,8400000.0
2008-04-30 06:49:00,1.20259,1.20341,1.20259,1.20292,8400000.0
2008-04-30 06:52:00,1.203,1.2031,1.2029,1.2029,6400000.0
2008-04-30 06:53:00,1.20301,1.20301,1.20278,1.2029,6400000.0
2008-04-30 06:54:00,1.2028,1.2029,1.2028,1.2029,7000000.0
2008-04-30 06:55:00,1.2028,1.2029,1.2028,1.2029,7000000.0
2008-04-30 06:56:00,1.20294,1.20294,1.20269,1.20281,7000000.0
2008-04-30 06:57:00,1.2029,1.2029,1.20245,1.20272,10800000.0
2008-04-30 06:58:00,1.20316,1.20316,1.20238,1.2025,12200000.0
2008-04-30 06:59:00,1.2027,1.2028,1.2027,1.2028,9400000.0
2008-04-30 07:00:00,1.20252,1.20274,1.20241,1.20274,9400000.0
2008-04-30 07:01:00,1.20281,1.20297,1.20237,1.20271,13000000.0
2008-04-30 07:02:00,1.20297,1.20297,1.20249,1.20261,16400000.0
2008-04-30 07:03:00,1.20257,1.20282,1.20237,1.20282,24600000.0
2008-04-30 07:04:00,1.20254,1.2033,1.20254,1.2033,11800000.0
2008-04-30 07:05:00,1.20277,1.20278,1.2025,1.2027,29800000.0
2008-04-30 07:06:00,1.2029,1.2031,1.2029,1.2031,13000000.0
2008-04-30 07:07:00,1.20278,1.20278,1.20241,1.20266,13000000.0
2008-04-30 07:08:00,1.2029,1.20312,1.20246,1.20259,23400000.0
2008-04-30 07:09:00,1.20267,1.20318,1.20243,1.20255,13200000.0
2008-04-30 07:10:00,1.20258,1.20297,1.20252,1.20264,15000000.0
2008-04-30 07:11:00,1.20262,1.2027,1.20204,1.20234,23000000.0
2008-04-30 07:12:00,1.20297,1.203,1.20266,1.20266,16000000.0
2008-04-30 07:13:00,1.20238,1.20265,1.20201,1.20255,10400000.0
2008-04-30 07:14:00,1.20244,1.20253,1.20198,1.20198,14000000.0
2008-04-30 07:15:00,1.20196,1.20268,1.20193,1.20265,17600000.0
2008-04-30 07:16:00,1.20207,1.2021,1.20161,1.2018,11000000.0
2008-04-30 07:17:00,1.20219,1.20245,1.20219,1.20245,5800000.0
2008-04-30 07:18:00,1.20234,1.20241,1.20196,1.20207,13200000.0
2008-04-30 07:20:00,1.2022,1.20227,1.2022,1.20227,5800000.0
2008-04-30 07:21:00,1.20221,1.20251,1.2022,1.20241,14400000.0
2008-04-30 07:22:00,1.20219,1.20251,1.20206,1.20251,14400000.0
2008-04-30 07:23:00,1.20214,1.20214,1.20186,1.20202,3600000.0
2008-04-30 07:24:00,1.2016,1.20187,1.20157,1.20168,6800000.0
2008-04-30 07:25:00,1.2022,1.2023,1.2022,1.2022,14600000.0
2008-04-30 07:26:00,1.20181,1.20199,1.20171,1.20171,14600000.0
2008-04-30 07:27:00,1.20197,1.20222,1.20185,1.20185,12200000.0
2008-04-30 07:29:00,1.2018,1.20208,1.20156,1.20208,7400000.0
2008-04-30 07:30:00,1.2024,1.2025,1.2022,1.2025,9400000.0
2008-04-30 07:31:00,1.2024,1.2024,1.2023,1.2024,9400000.0
2008-04-30 07:32:00,1.20237,1.20237,1.20198,1.20202,9400000.0
2008-04-30 07:33:00,1.20213,1.20243,1.20213,1.20231,11600000.0
2008-04-30 07:35:00,1.20214,1.20255,1.20214,1.20255,3400000.0
2008-04-30 07:36:00,1.20225,1.20246,1.20212,1.20212,8400000.0
2008-04-30 07:37:00,1.20232,1.20256,1.20201,1.20201,17000000.0
2008-04-30 07:38:00,1.20211,1.20256,1.20204,1.20256,12400000.0
2008-04-30 07:39:00,1.20232,1.20235,1.20192,1.20208,20400000.0
2008-04-30 07:40:00,1.20241,1.20256,1.20233,1.20253,9400000.0
2008-04-30 07:41:00,1.20266,1.20266,1.20205,1.20227,13800000.0
2008-04-30 07:42:00,1.20237,1.20265,1.20199,1.20199,11000000.0
2008-04-30 07:43:00,1.20243,1.20286,1.20205,1.20233,25200000.0
2008-04-30 07:44:00,1.20257,1.20257,1.20239,1.20239,9200000.0
2008-04-30 07:45:00,1.2026,1.2027,1.2025,1.2025,14400000.0
2008-04-30 07:46:00,1.20222,1.20274,1.20216,1.20216,14400000.0
2008-04-30 07:47:00,1.20249,1.20249,1.20221,1.20243,6800000.0
2008-04-30 07:48:00,1.20258,1.20284,1.20242,1.20272,8200000.0
2008-04-30 07:49:00,1.20277,1.20283,1.20262,1.20281,8200000.0
2008-04-30 07:50:00,1.20296,1.20296,1.20245,1.20249,20200000.0
2008-04-30 07:51:00,1.20265,1.20268,1.20235,1.20235,12600000.0
2008-04-30 07:52:00,1.20231,1.20255,1.20211,1.20239,18400000.0
2008-04-30 07:53:00,1.20214,1.20227,1.20207,1.20213,10000000.0
2008-04-30 07:54:00,1.20242,1.20255,1.20208,1.20245,18400000.0
2008-04-30 07:55:00,1.20255,1.20256,1.20231,1.20255,21200000.0
2008-04-30 07:56:00,1.20252,1.20252,1.20201,1.20224,6600000.0
2008-04-30 07:57:00,1.2027,1.20324,1.20256,1.20267,9400000.0
2008-04-30 07:58:00,1.20266,1.20272,1.20262,1.20262,10800000.0
2008-04-30 07:59:00,1.20298,1.20298,1.20238,1.20278,16000000.0
2008-04-30 08:00:00,1.20258,1.20281,1.20245,1.20279,15200000.0
2008-04-30 08:01:00,1.20249,1.20278,1.20249,1.20258,23000000.0
2008-04-30 08:02:00,1.20235,1.20256,1.20201,1.20201,14000000.0
2008-04-30 08:03:00,1.20256,1.20256,1.20235,1.20247,21000000.0
2008-04-30 08:04:00,1.20227,1.20253,1.20206,1.20251,13000000.0
2008-04-30 08:05:00,1.2029,1.2029,1.2029,1.2029,12200000.0
2008-04-30 08:06:00,1.20257,1.20258,1.20236,1.2024,12200000.0
2008-04-30 08:07:00,1.2029,1.2029,1.2028,1.2028,14400000.0
2008-04-30 08:08:00,1.20231,1.20236,1.20193,1.20226,14400000.0
2008-04-30 08:09:00,1.20207,1.20228,1.20185,1.20185,7000000.0
2008-04-30 08:10:00,1.20226,1.20229,1.20199,1.20225,15800000.0
2008-04-30 08:11:00,1.20208,1.20261,1.20203,1.20237,25600000.0
2008-04-30 08:12:00,1.20206,1.20219,1.20206,1.20217,4200000.0
2008-04-30 08:13:00,1.20159,1.20239,1.20159,1.20223,15000000.0
2008-04-30 08:14:00,1.20204,1.20244,1.20198,1.20203,22400000.0
2008-04-30 08:15:00,1.20186,1.20236,1.20185,1.202,17400000.0
2008-04-30 08:16:00,1.20221,1.20221,1.20175,1.20175,9400000.0
2008-04-30 08:17:00,1.20209,1.20219,1.20165,1.20186,8600000.0
2008-04-30 08:18:00,1.2022,1.20272,1.20204,1.20272,8400000.0
2008-04-30 08:19:00,1.20228,1.20228,1.20188,1.20212,7400000.0
2008-04-30 08:20:00,1.20164,1.20193,1.20142,1.20153,17800000.0
2008-04-30 08:21:00,1.20187,1.20202,1.20163,1.20172,21000000.0
2008-04-30 08:22:00,1.20165,1.20196,1.20151,1.20189,14200000.0
2008-04-30 08:23:00,1.20177,1.20207,1.20133,1.20146,20800000.0
2008-04-30 08:24:00,1.20209,1.20209,1.20164,1.20172,10800000.0
2008-04-30 08:25:00,1.202,1.20227,1.20179,1.20193,9600000.0
2008-04-30 08:26:00,1.20117,1.2017,1.20062,1.20062,17000000.0
2008-04-30 08:27:00,1.2013,1.20149,1.20113,1.20149,5600000.0
2008-04-30 08:28:00,1.20206,1.20207,1.20126,1.20183,17800000.0
2008-04-30 08:29:00,1.20139,1.20171,1.20131,1.20154,10400000.0
2008-04-30 08:30:00,1.20149,1.20199,1.20133,1.20199,10600000.0
2008-04-30 08:31:00,1.20181,1.20205,1.20161,1.20167,22000000.0
2008-04-30 08:32:00,1.20161,1.20201,1.2016,1.20201,13200000.0
2008-04-30 08:33:00,1.20184,1.20204,1.20147,1.20147,16400000.0
2008-04-30 08:34:00,1.20166,1.20169,1.20082,1.20134,24300000.0
2008-04-30 08:35:00,1.20121,1.20195,1.2012,1.20163,16600000.0
2008-04-30 08:36:00,1.20197,1.2027,1.20183,1.20204,24200000.0
2008-04-30 08:37:00,1.20232,1.20286,1.20214,1.20265,24000000.0
2008-04-30 08:38:00,1.20253,1.20297,1.20253,1.20259,14800000.0
2008-04-30 08:39:00,1.20263,1.20263,1.20242,1.2026,7400000.0
2008-04-30 08:40:00,1.2027,1.20313,1.20246,1.2027,28400000.0
2008-04-30 08:41:00,1.20272,1.20291,1.20209,1.20272,13400000.0
2008-04-30 08:42:00,1.20268,1.20282,1.20227,1.20257,29800000.0
2008-04-30 08:43:00,1.20317,1.20317,1.20256,1.20282,12000000.0
2008-04-30 08:44:00,1.20273,1.20324,1.20253,1.20324,11600000.0
2008-04-30 08:45:00,1.20273,1.20292,1.20264,1.20264,11200000.0
2008-04-30 08:46:00,1.20277,1.203,1.20277,1.20299,10000000.0
2008-04-30 08:47:00,1.20313,1.2035,1.20297,1.2033,19000000.0
2008-04-30 08:48:00,1.20284,1.20284,1.20243,1.20243,26400000.0
2008-04-30 08:49:00,1.20273,1.20278,1.20256,1.20256,16000000.0
2008-04-30 08:50:00,1.20276,1.20292,1.20255,1.2028,16400000.0
2008-04-30 08:51:00,1.20295,1.20307,1.20278,1.20307,8800000.0
2008-04-30 08:52:00,1.20297,1.20323,1.20297,1.20323,15600000.0
2008-04-30 08:53:00,1.20295,1.20295,1.20228,1.2025,9200000.0
2008-04-30 08:54:00,1.20261,1.20274,1.20253,1.20274,22600000.0
2008-04-30 08:55:00,1.20272,1.20298,1.20261,1.20268,18000000.0
2008-04-30 08:56:00,1.20266,1.20286,1.20258,1.20258,22600000.0
2008-04-30 08:57:00,1.20293,1.20293,1.20246,1.20263,16800000.0
2008-04-30 08:58:00,1.20246,1.20265,1.2022,1.20238,7400000.0
2008-04-30 08:59:00,1.20192,1.20262,1.20192,1.20256,8400000.0
2008-04-30 09:00:00,1.20263,1.20267,1.20237,1.20262,16200000.0
2008-04-30 09:01:00,1.20226,1.20254,1.20212,1.20222,26800000.0
2008-04-30 09:02:00,1.20206,1.20211,1.20177,1.20189,18400000.0
2008-04-30 09:03:00,1.2022,1.2024,1.20202,1.20211,13800000.0
2008-04-30 09:04:00,1.20243,1.20243,1.20172,1.20194,9600000.0
2008-04-30 09:05:00,1.20182,1.20198,1.20162,1.20185,11200000.0
2008-04-30 09:06:00,1.20174,1.20257,1.20166,1.20257,13600000.0
2008-04-30 09:07:00,1.20217,1.20311,1.20217,1.20311,9400000.0
2008-04-30 09:08:00,1.20313,1.20313,1.20281,1.20281,8800000.0
2008-04-30 09:09:00,1.20264,1.20266,1.20247,1.20247,18200000.0
2008-04-30 09:10:00,1.2028,1.2028,1.20252,1.20266,6800000.0
2008-04-30 09:11:00,1.20257,1.20261,1.20257,1.20261,2000000.0
2008-04-30 09:12:00,1.20305,1.20313,1.20269,1.20275,7800000.0
2008-04-30 09:13:00,1.20292,1.20293,1.20282,1.20283,19600000.0
2008-04-30 09:14:00,1.20266,1.2029,1.20254,1.20284,12000000.0
2008-04-30 09:15:00,1.20232,1.20234,1.2021,1.2021,4800000.0
2008-04-30 09:16:00,1.20195,1.20221,1.20185,1.20221,15800000.0
2008-04-30 09:17:00,1.20206,1.20249,1.202,1.202,11800000.0
2008-04-30 09:18:00,1.20235,1.20269,1.20235,1.20241,6200000.0
2008-04-30 09:19:00,1.20242,1.20242,1.20186,1.20187,19200000.0
2008-04-30 09:20:00,1.2027,1.2027,1.2024,1.2025,19200000.0
2008-04-30 09:21:00,1.20206,1.20219,1.20185,1.20218,19200000.0
2008-04-30 09:22:00,1.20194,1.20195,1.20155,1.20179,11200000.0
2008-04-30 09:23:00,1.20173,1.20201,1.20173,1.20178,10600000.0
2008-04-30 09:24:00,1.20152,1.20179,1.20123,1.20175,13000000.0
2008-04-30 09:25:00,1.20184,1.20222,1.20184,1.20222,15200000.0
2008-04-30 09:26:00,1.20205,1.20231,1.20192,1.20202,17200000.0
2008-04-30 09:27:00,1.20191,1.20216,1.20155,1.20216,17600000.0
2008-04-30 09:28:00,1.20185,1.20236,1.20182,1.20205,13800000.0
2008-04-30 09:29:00,1.20243,1.20243,1.20181,1.202,11400000.0
2008-04-30 09:30:00,1.20194,1.20194,1.20176,1.20183,7600000.0
2008-04-30 09:31:00,1.20223,1.20223,1.20202,1.20202,4200000.0
2008-04-30 09:32:00,1.20204,1.20234,1.20204,1.20234,18400000.0
2008-04-30 09:33:00,1.20252,1.20304,1.20252,1.20278,7400000.0
2008-04-30 09:34:00,1.20263,1.20268,1.20196,1.20233,10000000.0
2008-04-30 09:35:00,1.20238,1.2026,1.20232,1.20253,13000000.0
2008-04-30 09:36:00,1.20249,1.20287,1.20242,1.20246,8600000.0
2008-04-30 09:37:00,1.20244,1.20244,1.20241,1.20241,3200000.0
2008-04-30 09:38:00,1.20229,1.20246,1.20197,1.2023,12200000.0
2008-04-30 09:39:00,1.20232,1.20232,1.20192,1.20202,9600000.0
2008-04-30 09:40:00,1.20212,1.20257,1.20212,1.20255,16400000.0
2008-04-30 09:41:00,1.20282,1.20282,1.20216,1.20262,16800000.0
2008-04-30 09:42:00,1.20264,1.20301,1.20264,1.20266,7400000.0
2008-04-30 09:43:00,1.20283,1.20296,1.20255,1.20275,17800000.0
2008-04-30 09:44:00,1.20273,1.20311,1.20255,1.20311,20800000.0
2008-04-30 09:45:00,1.20267,1.20295,1.20247,1.20247,8600000.0
2008-04-30 09:46:00,1.20246,1.20246,1.20197,1.20218,17400000.0
2008-04-30 09:47:00,1.20224,1.20268,1.20207,1.20258,15800000.0
2008-04-30 09:48:00,1.20252,1.20252,1.20219,1.20219,16200000.0
2008-04-30 09:49:00,1.2026,1.20265,1.20226,1.20265,24600000.0
2008-04-30 09:50:00,1.20273,1.20273,1.20206,1.20227,11400000.0
2008-04-30 09:51:00,1.20232,1.20279,1.20232,1.2025,17400000.0
2008-04-30 09:52:00,1.20215,1.20245,1.20214,1.20245,15800000.0
2008-04-30 09:53:00,1.20226,1.20242,1.20221,1.20233,14000000.0
2008-04-30 09:54:00,1.20184,1.20208,1.20171,1.20202,10400000.0
2008-04-30 09:55:00,1.20139,1.20163,1.20111,1.20141,8800000.0
2008-04-30 09:56:00,1.20163,1.202,1.20161,1.20164,9400000.0
2008-04-30 09:57:00,1.20172,1.20227,1.20172,1.20188,17000000.0
2008-04-30 09:58:00,1.20184,1.20198,1.20152,1.20172,27600000.0
2008-04-30 09:59:00,1.2017,1.20184,1.20149,1.20184,14600000.0
2008-04-30 10:00:00,1.20218,1.20218,1.20177,1.20204,26800000.0
2008-04-30 10:01:00,1.20194,1.20228,1.20189,1.20228,16400000.0
2008-04-30 10:02:00,1.20241,1.20277,1.20209,1.20274,10800000.0
2008-04-30 10:03:00,1.20271,1.20305,1.20263,1.20263,10200000.0
2008-04-30 10:04:00,1.20241,1.20261,1.20214,1.20237,12600000.0
2008-04-30 10:05:00,1.20272,1.20272,1.20238,1.20264,16600000.0
2008-04-30 10:06:00,1.20283,1.20299,1.20229,1.20265,20600000.0
2008-04-30 10:07:00,1.2028,1.20292,1.2027,1.20292,4800000.0
2008-04-30 10:08:00,1.20255,1.20275,1.20215,1.20215,10800000.0
2008-04-30 10:09:00,1.20226,1.20241,1.20209,1.20213,18600000.0
2008-04-30 10:10:00,1.20239,1.20258,1.20197,1.20254,19000000.0
2008-04-30 10:11:00,1.20254,1.20281,1.20238,1.20255,16000000.0
2008-04-30 10:12:00,1.20245,1.20286,1.20245,1.20265,20600000.0
2008-04-30 10:13:00,1.20282,1.20292,1.20246,1.2027,17000000.0
2008-04-30 10:14:00,1.20264,1.20293,1.20249,1.20251,16400000.0
2008-04-30 10:15:00,1.20276,1.20321,1.20234,1.20321,11600000.0
2008-04-30 10:16:00,1.2026,1.20299,1.2026,1.20299,9800000.0
2008-04-30 10:17:00,1.20279,1.20309,1.20258,1.20258,7400000.0
2008-04-30 10:18:00,1.20253,1.20259,1.20218,1.20259,9400000.0
2008-04-30 10:19:00,1.202,1.20232,1.2017,1.20218,23200000.0
2008-04-30 10:20:00,1.20254,1.2026,1.20224,1.20224,10600000.0
2008-04-30 10:21:00,1.20172,1.20236,1.20159,1.20159,13600000.0
2008-04-30 10:22:00,1.20185,1.20225,1.20172,1.20225,16000000.0
2008-04-30 10:23:00,1.20176,1.20211,1.20176,1.20208,15000000.0
2008-04-30 10:24:00,1.20181,1.20186,1.20147,1.20171,20200000.0
2008-04-30 10:25:00,1.20188,1.2022,1.20156,1.20173,18200000.0
2008-04-30 10:26:00,1.20167,1.20191,1.2014,1.20158,20200000.0
2008-04-30 10:27:00,1.20203,1.20203,1.20104,1.20149,22800000.0
2008-04-30 10:28:00,1.20108,1.2016,1.20108,1.2016,10800000.0
2008-04-30 10:29:00,1.20128,1.20188,1.20128,1.20136,19200000.0
2008-04-30 10:30:00,1.2014,1.20152,1.20122,1.20122,12200000.0
2008-04-30 10:31:00,1.20133,1.20165,1.20132,1.20155,23800000.0
2008-04-30 10:32:00,1.20147,1.2016,1.20115,1.20115,7800000.0
2008-04-30 10:33:00,1.20086,1.20156,1.20086,1.20115,22200000.0
2008-04-30 10:34:00,1.20085,1.20144,1.20085,1.20135,15600000.0
2008-04-30 10:35:00,1.20126,1.20168,1.20103,1.2013,27400000.0
2008-04-30 10:36:00,1.2015,1.2015,1.20087,1.20087,18600000.0
2008-04-30 10:37:00,1.20135,1.20145,1.20122,1.20125,13400000.0
2008-04-30 10:38:00,1.2017,1.2017,1.20115,1.20131,9000000.0
2008-04-30 10:39:00,1.20131,1.20136,1.20116,1.2013,6800000.0
2008-04-30 10:40:00,1.20167,1.20197,1.20127,1.20147,31600000.0
2008-04-30 10:41:00,1.20129,1.20148,1.20096,1.20132,14200000.0
2008-04-30 10:42:00,1.2013,1.20166,1.20122,1.20166,18800000.0
2008-04-30 10:43:00,1.20139,1.20153,1.20123,1.20153,27200000.0
2008-04-30 10:44:00,1.20142,1.20142,1.20117,1.20138,16000000.0
2008-04-30 10:45:00,1.20139,1.2016,1.20136,1.20151,15000000.0
2008-04-30 10:46:00,1.20164,1.20194,1.2015,1.20164,10800000.0
2008-04-30 10:47:00,1.20139,1.20184,1.2011,1.20131,23400000.0
2008-04-30 10:48:00,1.20185,1.20185,1.20102,1.20146,12800000.0
2008-04-30 10:49:00,1.20099,1.20162,1.20087,1.20129,11600000.0
2008-04-30 10:50:00,1.20113,1.20125,1.2008,1.20086,9800000.0
2008-04-30 10:51:00,1.20088,1.20118,1.20088,1.20113,10000000.0
2008-04-30 10:52:00,1.20081,1.20081,1.20049,1.20079,9200000.0
2008-04-30 10:53:00,1.20045,1.20076,1.2003,1.20059,17600000.0
2008-04-30 10:54:00,1.20052,1.20102,1.20011,1.20102,11600000.0
2008-04-30 10:55:00,1.20092,1.20143,1.20079,1.2008,28400000.0
2008-04-30 10:56:00,1.201,1.2012,1.201,1.2012,15600000.0
2008-04-30 10:58:00,1.20101,1.20101,1.20038,1.20061,15600000.0
2008-04-30 10:59:00,1.2008,1.20083,1.20012,1.20012,14800000.0
2008-04-30 11:00:00,1.20059,1.20081,1.20039,1.20077,25600000.0
2008-04-30 11:01:00,1.2005,1.20086,1.2004,1.20086,10600000.0
2008-04-30 11:02:00,1.20096,1.20162,1.20077,1.20077,14800000.0
2008-04-30 11:03:00,1.20109,1.20124,1.20061,1.20093,17400000.0
2008-04-30 11:04:00,1.20098,1.20125,1.20098,1.20102,12800000.0
2008-04-30 11:05:00,1.2011,1.2011,1.20058,1.2008,18400000.0
2008-04-30 11:06:00,1.20058,1.20101,1.20044,1.20044,21800000.0
2008-04-30 11:07:00,1.20066,1.20108,1.20001,1.20056,11400000.0
2008-04-30 11:08:00,1.20044,1.20081,1.20044,1.20063,11600000.0
2008-04-30 11:09:00,1.20038,1.20074,1.20034,1.20064,13600000.0
2008-04-30 11:10:00,1.20085,1.20124,1.20059,1.20063,13400000.0
2008-04-30 11:11:00,1.20042,1.20115,1.20042,1.20064,21200000.0
2008-04-30 11:12:00,1.20081,1.20115,1.20076,1.20076,22400000.0
2008-04-30 11:13:00,1.20094,1.20107,1.20069,1.20078,9200000.0
2008-04-30 11:14:00,1.20096,1.20103,1.20054,1.20097,11000000.0
2008-04-30 11:15:00,1.20073,1.20083,1.20042,1.20042,14200000.0
2008-04-30 11:16:00,1.20025,1.20065,1.20025,1.20065,20200000.0
2008-04-30 11:17:00,1.20027,1.2007,1.2002,1.2007,17200000.0
2008-04-30 11:18:00,1.20014,1.20056,1.20014,1.20056,13200000.0
2008-04-30 11:19:00,1.20104,1.20104,1.20018,1.20064,16200000.0
2008-04-30 11:20:00,1.20069,1.20081,1.20066,1.20066,12600000.0
2008-04-30 11:21:00,1.2009,1.20115,1.20075,1.20093,10000000.0
2008-04-30 11:22:00,1.20073,1.20077,1.20001,1.20007,10800000.0
2008-04-30 11:23:00,1.20066,1.20089,1.20023,1.20089,14800000.0
2008-04-30 11:24:00,1.2005,1.20097,1.20043,1.20052,25200000.0
2008-04-30 11:25:00,1.20081,1.20111,1.20049,1.20111,15200000.0
2008-04-30 11:26:00,1.20131,1.20131,1.20087,1.2013,11200000.0
2008-04-30 11:27:00,1.20082,1.20082,1.20061,1.20061,11000000.0
2008-04-30 11:28:00,1.20042,1.20045,1.19975,1.19975,12000000.0
2008-04-30 11:29:00,1.20011,1.20078,1.20009,1.20067,11600000.0
2008-04-30 11:30:00,1.20048,1.20065,1.20016,1.20016,13000000.0
2008-04-30 11:31:00,1.20075,1.20075,1.20045,1.20064,17200000.0
2008-04-30 11:32:00,1.20044,1.20056,1.20025,1.20047,15800000.0
2008-04-30 11:33:00,1.20064,1.20092,1.2004,1.20055,8800000.0
2008-04-30 11:34:00,1.201,1.2014,1.201,1.2012,9000000.0
2008-04-30 11:35:00,1.20089,1.20089,1.20046,1.20058,9000000.0
2008-04-30 11:36:00,1.20064,1.20086,1.20043,1.20081,31000000.0
2008-04-30 11:37:00,1.20095,1.20112,1.20034,1.20089,13600000.0
2008-04-30 11:38:00,1.20064,1.20119,1.20037,1.20119,7800000.0
2008-04-30 11:39:00,1.20106,1.20106,1.20075,1.20105,9400000.0
2008-04-30 11:40:00,1.20083,1.20107,1.20062,1.20062,15000000.0
2008-04-30 11:41:00,1.20124,1.20124,1.20078,1.2011,17400000.0
2008-04-30 11:42:00,1.20088,1.20128,1.20074,1.20116,17400000.0
2008-04-30 11:43:00,1.2009,1.2015,1.2009,1.20133,15800000.0
2008-04-30 11:44:00,1.20147,1.20147,1.20109,1.2012,12800000.0
2008-04-30 11:45:00,1.20159,1.20174,1.201,1.20104,19600000.0
2008-04-30 11:46:00,1.20119,1.20191,1.20119,1.20139,14600000.0
2008-04-30 11:47:00,1.20173,1.20175,1.20108,1.20175,10400000.0
2008-04-30 11:48:00,1.20153,1.20189,1.20131,1.20131,16200000.0
2008-04-30 11:49:00,1.20082,1.20106,1.20076,1.20085,21600000.0
2008-04-30 11:50:00,1.201,1.201,1.20067,1.2007,7800000.0
2008-04-30 11:51:00,1.20079,1.20111,1.20055,1.20092,12600000.0
2008-04-30 11:52:00,1.20059,1.20073,1.20032,1.20058,16000000.0
2008-04-30 11:53:00,1.20047,1.20047,1.20019,1.20019,22400000.0
2008-04-30 11:54:00,1.20062,1.20095,1.20024,1.20024,10400000.0
2008-04-30 11:55:00,1.20043,1.20095,1.20037,1.20037,17600000.0
2008-04-30 11:56:00,1.20029,1.20059,1.20006,1.20059,16600000.0
2008-04-30 11:57:00,1.20068,1.20077,1.20016,1.2005,12000000.0
2008-04-30 11:58:00,1.20037,1.20065,1.20037,1.20053,13800000.0
2008-04-30 11:59:00,1.20108,1.20111,1.20071,1.20083,19600000.0
2008-04-30 12:00:00,1.20133,1.20133,1.20074,1.20081,16600000.0
2008-04-30 12:01:00,1.20014,1.20058,1.20014,1.20058,14600000.0
2008-04-30 12:02:00,1.2006,1.20071,1.20034,1.20052,11600000.0
2008-04-30 12:03:00,1.20054,1.20088,1.20035,1.20065,8400000.0
2008-04-30 12:04:00,1.20059,1.2011,1.20059,1.2011,14800000.0
2008-04-30 12:05:00,1.2008,1.20098,1.20051,1.20063,9400000.0
2008-04-30 12:06:00,1.20077,1.20104,1.20063,1.20085,20600000.0
2008-04-30 12:07:00,1.20093,1.20093,1.20062,1.20069,12800000.0
2008-04-30 12:08:00,1.20078,1.20117,1.20076,1.20076,10800000.0
2008-04-30 12:09:00,1.20087,1.20091,1.20044,1.20044,8000000.0
2008-04-30 12:10:00,1.20056,1.2018,1.20056,1.20152,17400000.0
2008-04-30 12:11:00,1.20159,1.20182,1.20131,1.20132,13000000.0
2008-04-30 12:12:00,1.20132,1.20147,1.20091,1.20119,18600000.0
2008-04-30 12:13:00,1.20115,1.20139,1.20115,1.20129,8200000.0
2008-04-30 12:14:00,1.20114,1.20173,1.20114,1.20167,9600000.0
2008-04-30 12:15:00,1.20149,1.20149,1.20144,1.20144,4000000.0
2008-04-30 12:16:00,1.20088,1.20117,1.20058,1.20114,14000000.0
2008-04-30 12:17:00,1.20094,1.20142,1.20089,1.20142,15000000.0
2008-04-30 12:18:00,1.20127,1.20149,1.20125,1.20136,7800000.0
2008-04-30 12:19:00,1.20114,1.20159,1.20111,1.20115,16200000.0
2008-04-30 12:20:00,1.20101,1.20128,1.2008,1.20087,19800000.0
2008-04-30 12:21:00,1.20112,1.2014,1.20093,1.20093,19800000.0
2008-04-30 12:22:00,1.20147,1.20164,1.20132,1.20164,35200000.0
2008-04-30 12:23:00,1.20166,1.20166,1.20159,1.20159,5400000.0
2008-04-30 12:24:00,1.20161,1.20192,1.20125,1.20137,22000000.0
2008-04-30 12:25:00,1.20094,1.20159,1.20094,1.20109,22400000.0
2008-04-30 12:26:00,1.20167,1.20174,1.20124,1.20126,11000000.0
2008-04-30 12:27:00,1.20148,1.20148,1.20118,1.20135,5200000.0
2008-04-30 12:28:00,1.20121,1.20123,1.20117,1.20123,4200000.0
2008-04-30 12:29:00,1.20128,1.20128,1.20109,1.20109,2000000.0
2008-04-30 12:30:00,1.2011,1.20115,1.20093,1.20112,14200000.0
2008-04-30 12:31:00,1.20077,1.20084,1.20073,1.20082,14600000.0
2008-04-30 12:32:00,1.20074,1.20074,1.20017,1.20027,113600000.0
2008-04-30 12:33:00,1.20031,1.20071,1.20031,1.20071,16400000.0
2008-04-30 12:34:00,1.20079,1.20081,1.20064,1.20066,10800000.0
2008-04-30 12:35:00,1.20091,1.20091,1.20033,1.20038,50200000.0
2008-04-30 12:36:00,1.20036,1.20055,1.20015,1.20015,43000000.0
2008-04-30 12:37:00,1.2002,1.20056,1.20018,1.20045,7800000.0
2008-04-30 12:38:00,1.20047,1.20078,1.20046,1.20046,7600000.0
2008-04-30 12:39:00,1.20058,1.20081,1.20022,1.20081,10800000.0
2008-04-30 12:40:00,1.20047,1.20065,1.20019,1.20064,8400000.0
2008-04-30 12:41:00,1.20072,1.20096,1.20061,1.20083,11000000.0
2008-04-30 12:42:00,1.20112,1.20112,1.2008,1.20105,18000000.0
2008-04-30 12:43:00,1.20117,1.20122,1.20108,1.20108,11400000.0
2008-04-30 12:44:00,1.20091,1.2014,1.20091,1.2012,45200000.0
2008-04-30 12:45:00,1.20175,1.20215,1.20141,1.20156,15400000.0
2008-04-30 12:46:00,1.20146,1.20163,1.20127,1.20163,9400000.0
2008-04-30 12:47:00,1.20143,1.20178,1.20126,1.20126,19800000.0
2008-04-30 12:49:00,1.20135,1.20157,1.20135,1.20157,5800000.0
2008-04-30 12:50:00,1.20158,1.20185,1.20118,1.20118,13000000.0
2008-04-30 12:51:00,1.20078,1.20135,1.20078,1.20113,14600000.0
2008-04-30 12:52:00,1.20121,1.20148,1.20116,1.20148,9400000.0
2008-04-30 12:53:00,1.20108,1.20123,1.20086,1.20104,97200000.0
2008-04-30 12:54:00,1.20084,1.20102,1.20084,1.20102,12400000.0
2008-04-30 12:55:00,1.20109,1.20109,1.20062,1.20069,15400000.0
2008-04-30 12:56:00,1.20084,1.20084,1.20063,1.20063,2600000.0
2008-04-30 12:57:00,1.20114,1.20183,1.20114,1.20155,9600000.0
2008-04-30 12:58:00,1.2015,1.20155,1.2014,1.20153,26800000.0
2008-04-30 12:59:00,1.20155,1.20181,1.20115,1.20126,14200000.0
2008-04-30 13:00:00,1.20144,1.20155,1.20115,1.20115,25800000.0
2008-04-30 13:01:00,1.20091,1.20116,1.20051,1.20083,20200000.0
2008-04-30 13:02:00,1.20154,1.20154,1.2007,1.20097,8800000.0
2008-04-30 13:03:00,1.20033,1.20096,1.20033,1.20062,121200000.0
2008-04-30 13:04:00,1.20085,1.20094,1.2007,1.20073,8400000.0
2008-04-30 13:05:00,1.20085,1.20115,1.20057,1.20115,8200000.0
2008-04-30 13:06:00,1.20116,1.20116,1.20063,1.20092,16200000.0
2008-04-30 13:07:00,1.2012,1.2014,1.201,1.201,58200000.0
2008-04-30 13:08:00,1.20066,1.20131,1.20066,1.20085,58200000.0
2008-04-30 13:09:00,1.2011,1.20128,1.20073,1.20073,10000000.0
2008-04-30 13:10:00,1.20041,1.20082,1.20041,1.20053,17000000.0
2008-04-30 13:11:00,1.20064,1.20091,1.20064,1.20082,7600000.0
2008-04-30 13:12:00,1.20048,1.20087,1.20048,1.20087,31400000.0
2008-04-30 13:13:00,1.20112,1.20136,1.20095,1.20125,9000000.0
2008-04-30 13:14:00,1.20083,1.2013,1.20083,1.20103,13000000.0
2008-04-30 13:15:00,1.20118,1.20118,1.20065,1.2007,7600000.0
2008-04-30 13:16:00,1.20055,1.20077,1.2003,1.2003,17200000.0
2008-04-30 13:17:00,1.20053,1.20053,1.19994,1.20047,10600000.0
2008-04-30 13:18:00,1.2002,1.20128,1.2002,1.20128,14800000.0
2008-04-30 13:19:00,1.20135,1.20157,1.201,1.20112,15000000.0
2008-04-30 13:20:00,1.20133,1.20154,1.20133,1.20135,4200000.0
2008-04-30 13:21:00,1.20118,1.20156,1.20102,1.20133,10000000.0
2008-04-30 13:22:00,1.20119,1.20161,1.20104,1.20161,6600000.0
2008-04-30 13:23:00,1.20197,1.20204,1.20135,1.20135,21000000.0
2008-04-30 13:24:00,1.20141,1.20163,1.20141,1.2016,10800000.0
2008-04-30 13:25:00,1.20146,1.20192,1.20125,1.20125,16600000.0
2008-04-30 13:26:00,1.2011,1.2011,1.2006,1.20098,11000000.0
2008-04-30 13:27:00,1.20058,1.20118,1.20028,1.20118,11000000.0
2008-04-30 13:28:00,1.20088,1.20107,1.20076,1.20106,85800000.0
2008-04-30 13:29:00,1.20157,1.20157,1.20116,1.2013,21000000.0
2008-04-30 13:30:00,1.20108,1.20145,1.20095,1.20145,23600000.0
2008-04-30 13:31:00,1.20116,1.2018,1.20116,1.20131,12200000.0
2008-04-30 13:32:00,1.20148,1.20202,1.20135,1.20143,13000000.0
2008-04-30 13:33:00,1.20129,1.20155,1.20129,1.2015,15600000.0
2008-04-30 13:34:00,1.20191,1.20248,1.20184,1.20217,6600000.0
2008-04-30 13:35:00,1.20223,1.20223,1.20161,1.20177,24400000.0
2008-04-30 13:36:00,1.20166,1.20205,1.20153,1.20176,11600000.0
2008-04-30 13:37:00,1.2021,1.20248,1.20202,1.20248,10000000.0
2008-04-30 13:38:00,1.20205,1.20205,1.20144,1.20144,10400000.0
2008-04-30 13:39:00,1.20176,1.20176,1.20117,1.20151,10400000.0
2008-04-30 13:40:00,1.20177,1.20177,1.20107,1.20113,8200000.0
2008-04-30 13:41:00,1.20111,1.20142,1.20088,1.20122,15600000.0
2008-04-30 13:42:00,1.20104,1.20169,1.20104,1.20146,13600000.0
2008-04-30 13:43:00,1.20144,1.20178,1.20121,1.20133,16600000.0
2008-04-30 13:44:00,1.20167,1.20167,1.201,1.20107,13200000.0
2008-04-30 13:45:00,1.20101,1.20125,1.20101,1.20119,6000000.0
2008-04-30 13:46:00,1.20131,1.20155,1.20093,1.20093,17200000.0
2008-04-30 13:47:00,1.20122,1.20164,1.20085,1.20157,22000000.0
2008-04-30 13:48:00,1.2014,1.20175,1.20133,1.20136,20400000.0
2008-04-30 13:49:00,1.20141,1.20177,1.20141,1.20173,16000000.0
2008-04-30 13:50:00,1.20171,1.20186,1.2011,1.2011,9600000.0
2008-04-30 13:51:00,1.20136,1.20175,1.20136,1.20167,11800000.0
2008-04-30 13:52:00,1.20182,1.20224,1.20182,1.20186,17000000.0
2008-04-30 13:53:00,1.20207,1.20216,1.2018,1.20211,14400000.0
2008-04-30 13:54:00,1.20171,1.20182,1.20161,1.20175,13800000.0
2008-04-30 13:55:00,1.2017,1.20249,1.2017,1.20249,13800000.0
2008-04-30 13:56:00,1.20221,1.20242,1.20176,1.20176,14000000.0
2008-04-30 13:57:00,1.20157,1.20229,1.20133,1.2019,16200000.0
2008-04-30 13:58:00,1.20186,1.20239,1.20186,1.20234,13200000.0
2008-04-30 13:59:00,1.2024,1.20271,1.2023,1.2023,15000000.0
2008-04-30 14:00:00,1.20232,1.20258,1.20214,1.20232,27000000.0
2008-04-30 14:01:00,1.2019,1.20258,1.20172,1.20229,6200000.0
2008-04-30 14:02:00,1.20223,1.20252,1.20201,1.20223,11800000.0
2008-04-30 14:03:00,1.20182,1.20224,1.20182,1.20224,22400000.0
2008-04-30 14:04:00,1.20213,1.20286,1.20211,1.20211,11200000.0
2008-04-30 14:05:00,1.20243,1.20258,1.20217,1.20253,11600000.0
2008-04-30 14:06:00,1.20219,1.20279,1.20219,1.20241,9200000.0
2008-04-30 14:07:00,1.20258,1.20289,1.20258,1.20263,10200000.0
2008-04-30 14:08:00,1.20263,1.20277,1.2025,1.20275,27200000.0
2008-04-30 14:09:00,1.20275,1.20301,1.20258,1.20258,19600000.0
2008-04-30 14:10:00,1.20253,1.20272,1.20253,1.20258,9400000.0
2008-04-30 14:11:00,1.20226,1.20231,1.20226,1.20231,11200000.0
2008-04-30 14:12:00,1.2029,1.2031,1.2029,1.2031,10600000.0
2008-04-30 14:13:00,1.20264,1.20277,1.20264,1.20277,10600000.0
2008-04-30 14:14:00,1.20241,1.20297,1.20238,1.20238,17400000.0
2008-04-30 14:15:00,1.20237,1.20248,1.20187,1.20248,12200000.0
2008-04-30 14:16:00,1.20224,1.20254,1.20215,1.20215,13600000.0
2008-04-30 14:17:00,1.20225,1.20278,1.20196,1.20196,18000000.0
2008-04-30 14:18:00,1.20212,1.20234,1.20176,1.20198,15600000.0
2008-04-30 14:19:00,1.20212,1.20232,1.20186,1.20223,46200000.0
2008-04-30 14:20:00,1.20192,1.20232,1.20192,1.20232,53200000.0
2008-04-30 14:21:00,1.20207,1.20207,1.2019,1.2019,8800000.0
2008-04-30 14:22:00,1.20163,1.20212,1.20159,1.20212,5200000.0
2008-04-30 14:23:00,1.20192,1.20222,1.20182,1.20201,5800000.0
2008-04-30 14:24:00,1.20184,1.20184,1.20118,1.20118,17000000.0
2008-04-30 14:25:00,1.20182,1.20187,1.20182,1.20187,2600000.0
2008-04-30 14:26:00,1.20194,1.20217,1.20194,1.20201,15800000.0
2008-04-30 14:27:00,1.2024,1.20284,1.20219,1.20219,13000000.0
2008-04-30 14:28:00,1.20206,1.20216,1.20178,1.20193,8400000.0
2008-04-30 14:29:00,1.20081,1.20145,1.20081,1.20131,12800000.0
2008-04-30 14:30:00,1.20107,1.20175,1.20107,1.20129,33600000.0
2008-04-30 14:31:00,1.20156,1.20199,1.20142,1.20172,10200000.0
2008-04-30 14:32:00,1.20147,1.20147,1.20002,1.20002,15200000.0
2008-04-30 14:33:00,1.19972,1.20037,1.19972,1.20037,10200000.0
2008-04-30 14:34:00,1.20009,1.20021,1.19991,1.20021,14200000.0
2008-04-30 14:35:00,1.20071,1.20075,1.20017,1.20048,13200000.0
2008-04-30 14:36:00,1.20071,1.20094,1.20066,1.20094,14000000.0
2008-04-30 14:37:00,1.20107,1.20164,1.20087,1.20104,18600000.0
2008-04-30 14:38:00,1.2013,1.20164,1.20122,1.20131,29800000.0
2008-04-30 14:39:00,1.20092,1.20117,1.2004,1.20117,19400000.0
2008-04-30 14:40:00,1.20122,1.20161,1.20091,1.20146,21600000.0
2008-04-30 14:41:00,1.20116,1.20162,1.2009,1.20112,57800000.0
2008-04-30 14:42:00,1.20097,1.20133,1.20078,1.20078,12600000.0
2008-04-30 14:43:00,1.20092,1.20121,1.20089,1.20121,17600000.0
2008-04-30 14:44:00,1.20125,1.20129,1.20107,1.20129,18600000.0
2008-04-30 14:45:00,1.20128,1.20142,1.20103,1.20111,14800000.0
2008-04-30 14:46:00,1.20114,1.20156,1.20114,1.20156,20400000.0
2008-04-30 14:47:00,1.20131,1.2015,1.20114,1.2015,9400000.0
2008-04-30 14:48:00,1.20153,1.20153,1.20144,1.20149,13200000.0
2008-04-30 14:49:00,1.20129,1.20131,1.20107,1.20109,11800000.0
2008-04-30 14:50:00,1.20054,1.20113,1.20054,1.20078,13800000.0
2008-04-30 14:51:00,1.2006,1.20098,1.20029,1.20081,13400000.0
2008-04-30 14:52:00,1.2013,1.2013,1.20064,1.20064,6200000.0
2008-04-30 14:53:00,1.20045,1.20093,1.20031,1.20031,20400000.0
2008-04-30 14:54:00,1.20033,1.20081,1.20033,1.20081,10600000.0
2008-04-30 14:55:00,1.20143,1.2018,1.20138,1.2015,10600000.0
2008-04-30 14:56:00,1.20148,1.20165,1.20121,1.20125,13200000.0
2008-04-30 14:57:00,1.20119,1.2012,1.20087,1.20109,24200000.0
2008-04-30 14:58:00,1.20066,1.20134,1.20066,1.20134,29000000.0
2008-04-30 14:59:00,1.20114,1.20164,1.201,1.20114,6200000.0
2008-04-30 15:00:00,1.20106,1.20135,1.20102,1.20102,21600000.0
2008-04-30 15:01:00,1.20091,1.20167,1.20073,1.20079,26000000.0
2008-04-30 15:02:00,1.20089,1.2014,1.20089,1.20113,11600000.0
2008-04-30 15:03:00,1.20108,1.20133,1.20108,1.20133,6800000.0
2008-04-30 15:04:00,1.20141,1.20166,1.20128,1.20166,65800000.0
2008-04-30 15:05:00,1.2011,1.20167,1.2011,1.20142,15600000.0
2008-04-30 15:06:00,1.20126,1.20159,1.20126,1.20127,14000000.0
2008-04-30 15:07:00,1.20121,1.20161,1.20121,1.20161,2000000.0
2008-04-30 15:09:00,1.20149,1.20173,1.20122,1.20122,10400000.0
2008-04-30 15:10:00,1.20164,1.20164,1.20087,1.20142,8400000.0
2008-04-30 15:11:00,1.20145,1.2015,1.20105,1.2011,78200000.0
2008-04-30 15:12:00,1.20114,1.20114,1.20079,1.20101,10400000.0
2008-04-30 15:13:00,1.20103,1.20133,1.20103,1.20121,74600000.0
2008-04-30 15:14:00,1.20133,1.20152,1.20132,1.20152,13200000.0
2008-04-30 15:15:00,1.20167,1.20176,1.20119,1.20119,20400000.0
2008-04-30 15:16:00,1.20156,1.20178,1.20128,1.20178,16800000.0
2008-04-30 15:17:00,1.20154,1.2019,1.20132,1.20144,19400000.0
2008-04-30 15:18:00,1.20201,1.20201,1.20146,1.20146,23000000.0
2008-04-30 15:19:00,1.20147,1.20199,1.20147,1.20199,14800000.0
2008-04-30 15:20:00,1.20147,1.20206,1.20124,1.20206,30600000.0
2008-04-30 15:21:00,1.20227,1.20263,1.2021,1.20212,11000000.0
2008-04-30 15:22:00,1.20206,1.20232,1.20191,1.20222,15800000.0
2008-04-30 15:23:00,1.20228,1.20252,1.20228,1.20252,3600000.0
2008-04-30 15:24:00,1.20255,1.20295,1.20243,1.20295,11200000.0
2008-04-30 15:25:00,1.20247,1.20247,1.20221,1.20241,5800000.0
2008-04-30 15:26:00,1.20229,1.2025,1.20219,1.20229,11800000.0
2008-04-30 15:27:00,1.20237,1.20303,1.20237,1.20256,5000000.0
2008-04-30 15:28:00,1.20241,1.20241,1.20207,1.20207,8000000.0
2008-04-30 15:29:00,1.20248,1.20274,1.20229,1.20237,16200000.0
2008-04-30 15:30:00,1.20246,1.20276,1.20237,1.20238,9800000.0
2008-04-30 15:31:00,1.20278,1.20278,1.20246,1.20263,26800000.0
2008-04-30 15:32:00,1.20249,1.20265,1.20242,1.20256,19200000.0
2008-04-30 15:33:00,1.20249,1.20249,1.20196,1.20201,88000000.0
2008-04-30 15:34:00,1.20154,1.20188,1.20138,1.20175,8400000.0
2008-04-30 15:35:00,1.20179,1.20199,1.20179,1.20199,15200000.0
2008-04-30 15:36:00,1.20241,1.20255,1.20225,1.20255,16000000.0
2008-04-30 15:37:00,1.20232,1.20269,1.20232,1.20269,4800000.0
2008-04-30 15:38:00,1.20262,1.20301,1.20262,1.20276,23000000.0
2008-04-30 15:39:00,1.20261,1.20278,1.20247,1.20257,10000000.0
2008-04-30 15:40:00,1.2025,1.20299,1.2025,1.20263,10200000.0
2008-04-30 15:41:00,1.20275,1.20275,1.20242,1.20263,21800000.0
2008-04-30 15:42:00,1.20254,1.20262,1.20239,1.2024,9800000.0
2008-04-30 15:43:00,1.20245,1.20297,1.20245,1.20271,89200000.0
2008-04-30 15:44:00,1.20272,1.20279,1.20223,1.20252,89800000.0
2008-04-30 15:45:00,1.20246,1.20292,1.20246,1.20278,95600000.0
2008-04-30 15:46:00,1.20277,1.20278,1.20239,1.20252,25600000.0
2008-04-30 15:47:00,1.20221,1.20283,1.20221,1.2023,20000000.0
2008-04-30 15:48:00,1.20227,1.20237,1.20204,1.20235,7400000.0
2008-04-30 15:49:00,1.20199,1.2021,1.20181,1.20192,48200000.0
2008-04-30 15:50:00,1.20187,1.20204,1.20171,1.20204,8000000.0
2008-04-30 15:51:00,1.20246,1.20246,1.20171,1.20188,12200000.0
2008-04-30 15:52:00,1.2024,1.20275,1.20228,1.20256,27800000.0
2008-04-30 15:53:00,1.2026,1.20281,1.20243,1.20275,12400000.0
2008-04-30 15:54:00,1.20266,1.20287,1.20234,1.20282,8000000.0
2008-04-30 15:56:00,1.20262,1.20299,1.20254,1.20293,91000000.0
2008-04-30 15:57:00,1.20289,1.20289,1.20249,1.20249,3600000.0
2008-04-30 15:58:00,1.2026,1.20303,1.20259,1.20303,29600000.0
2008-04-30 15:59:00,1.20302,1.20323,1.20285,1.20285,11600000.0
2008-04-30 16:00:00,1.2028,1.20293,1.20245,1.20252,121000000.0
2008-04-30 16:01:00,1.20245,1.20279,1.20234,1.20245,23600000.0
2008-04-30 16:02:00,1.20231,1.2026,1.20195,1.20215,88400000.0
2008-04-30 16:03:00,1.20222,1.2026,1.20206,1.20206,71800000.0
2008-04-30 16:04:00,1.20234,1.20234,1.20204,1.20204,4200000.0
2008-04-30 16:05:00,1.20215,1.2026,1.20208,1.2026,35200000.0
2008-04-30 16:06:00,1.20254,1.20263,1.20232,1.20232,14400000.0
2008-04-30 16:07:00,1.20216,1.20231,1.2019,1.20191,75000000.0
2008-04-30 16:08:00,1.20191,1.20206,1.20183,1.20202,84400000.0
2008-04-30 16:09:00,1.20246,1.20246,1.20198,1.20214,23200000.0
2008-04-30 16:10:00,1.20185,1.20247,1.20158,1.20187,60400000.0
2008-04-30 16:11:00,1.20176,1.20198,1.20168,1.20179,7400000.0
2008-04-30 16:12:00,1.20223,1.20258,1.20223,1.20258,9600000.0
2008-04-30 16:13:00,1.20273,1.20277,1.20253,1.20253,10000000.0
2008-04-30 16:14:00,1.20294,1.20304,1.20268,1.20304,16600000.0
2008-04-30 16:15:00,1.2025,1.20301,1.2025,1.20258,25000000.0
2008-04-30 16:16:00,1.20217,1.20232,1.20155,1.20203,17000000.0
2008-04-30 16:17:00,1.20218,1.20249,1.20198,1.20249,14800000.0
2008-04-30 16:18:00,1.20208,1.20245,1.20183,1.20183,81200000.0
2008-04-30 16:19:00,1.20176,1.20204,1.20176,1.2019,12600000.0
2008-04-30 16:20:00,1.20216,1.20251,1.20181,1.20216,14800000.0
2008-04-30 16:21:00,1.20197,1.20253,1.2017,1.20253,13800000.0
2008-04-30 16:22:00,1.2021,1.2021,1.20206,1.20206,2600000.0
2008-04-30 16:23:00,1.20209,1.20215,1.20209,1.20215,4200000.0
2008-04-30 16:24:00,1.2021,1.20216,1.20177,1.2019,6800000.0
2008-04-30 16:25:00,1.20203,1.20252,1.20203,1.20252,9400000.0
2008-04-30 16:26:00,1.2025,1.20273,1.20226,1.20249,20800000.0
2008-04-30 16:27:00,1.2025,1.20276,1.2023,1.2023,19000000.0
2008-04-30 16:28:00,1.20237,1.20264,1.20208,1.20264,14200000.0
2008-04-30 16:29:00,1.20237,1.2027,1.20228,1.20266,22800000.0
2008-04-30 16:30:00,1.20284,1.20306,1.20267,1.20267,12800000.0
2008-04-30 16:31:00,1.2028,1.2029,1.2026,1.2028,17400000.0
2008-04-30 16:32:00,1.20261,1.20272,1.20261,1.20271,17400000.0
2008-04-30 16:33:00,1.20257,1.20257,1.20233,1.20233,10000000.0
2008-04-30 16:34:00,1.20247,1.20284,1.20244,1.20283,8400000.0
2008-04-30 16:35:00,1.20281,1.20293,1.20243,1.20293,25400000.0
2008-04-30 16:36:00,1.2029,1.2029,1.20246,1.20246,83800000.0
2008-04-30 16:37:00,1.20252,1.20255,1.2018,1.20255,10000000.0
2008-04-30 16:38:00,1.20248,1.20248,1.20179,1.20179,10800000.0
2008-04-30 16:39:00,1.20178,1.20216,1.20178,1.20209,7600000.0
2008-04-30 16:40:00,1.20202,1.20246,1.20171,1.20246,16000000.0
2008-04-30 16:41:00,1.20249,1.20276,1.20226,1.20226,11400000.0
2008-04-30 16:42:00,1.20245,1.20261,1.20199,1.20207,58800000.0
2008-04-30 16:43:00,1.202,1.20249,1.20175,1.20216,16200000.0
2008-04-30 16:44:00,1.20243,1.20291,1.20243,1.20258,9000000.0
2008-04-30 16:45:00,1.20253,1.20286,1.20235,1.20254,7600000.0
2008-04-30 16:46:00,1.20276,1.203,1.20253,1.20285,24600000.0
2008-04-30 16:47:00,1.20272,1.20276,1.20241,1.20241,8600000.0
2008-04-30 16:48:00,1.203,1.20336,1.203,1.20326,11600000.0
2008-04-30 16:49:00,1.20324,1.20349,1.20324,1.20339,40000000.0
2008-04-30 16:50:00,1.20341,1.20354,1.20313,1.20354,10000000.0
2008-04-30 16:51:00,1.2036,1.20407,1.20337,1.20359,10400000.0
2008-04-30 16:52:00,1.20362,1.20364,1.20336,1.20354,18800000.0
2008-04-30 16:53:00,1.20398,1.20466,1.20398,1.20449,12400000.0
2008-04-30 16:54:00,1.20451,1.20459,1.2041,1.20413,11600000.0
2008-04-30 16:55:00,1.20401,1.20401,1.2038,1.2038,4000000.0
2008-04-30 16:56:00,1.20373,1.20394,1.20373,1.20385,10000000.0
2008-04-30 16:57:00,1.20386,1.20413,1.20362,1.20368,69400000.0
2008-04-30 16:58:00,1.20344,1.20347,1.20307,1.20343,97600000.0
2008-04-30 16:59:00,1.20373,1.20441,1.20373,1.20411,8800000.0
2008-04-30 17:00:00,1.20448,1.20492,1.20446,1.20446,9600000.0
2008-04-30 17:01:00,1.20451,1.20457,1.20353,1.20382,10000000.0
2008-04-30 17:02:00,1.20395,1.20433,1.20368,1.20384,13600000.0
2008-04-30 17:03:00,1.20373,1.20418,1.2036,1.20418,11400000.0
2008-04-30 17:04:00,1.20414,1.20414,1.20355,1.20355,11400000.0
2008-04-30 17:05:00,1.20379,1.20403,1.20339,1.20341,8800000.0
2008-04-30 17:06:00,1.20377,1.2038,1.20313,1.2038,16200000.0
2008-04-30 17:07:00,1.20391,1.20471,1.2039,1.20415,109200000.0
2008-04-30 17:08:00,1.20363,1.20371,1.20333,1.20369,12200000.0
2008-04-30 17:09:00,1.20405,1.20405,1.20371,1.204,14000000.0
2008-04-30 17:10:00,1.20392,1.20443,1.20392,1.20408,98200000.0
2008-04-30 17:11:00,1.20396,1.20414,1.20371,1.20372,9400000.0
2008-04-30 17:12:00,1.2038,1.20404,1.2033,1.20376,102400000.0
2008-04-30 17:13:00,1.20379,1.20404,1.20366,1.20366,53000000.0
2008-04-30 17:14:00,1.20353,1.20411,1.2034,1.2034,24200000.0
2008-04-30 17:15:00,1.20356,1.20406,1.20342,1.20346,23600000.0
2008-04-30 17:16:00,1.20402,1.20402,1.20351,1.20355,8400000.0
2008-04-30 17:17:00,1.20376,1.20411,1.20376,1.20394,19400000.0
2008-04-30 17:18:00,1.20436,1.20474,1.20412,1.20412,27600000.0
2008-04-30 17:19:00,1.2043,1.20435,1.20427,1.20429,9800000.0
2008-04-30 17:20:00,1.20423,1.20455,1.20412,1.20412,22200000.0
2008-04-30 17:21:00,1.20427,1.20442,1.20418,1.20418,12200000.0
2008-04-30 17:22:00,1.20421,1.20462,1.20417,1.20451,15400000.0
2008-04-30 17:23:00,1.20423,1.20465,1.20398,1.20465,10400000.0
2008-04-30 17:24:00,1.20397,1.20464,1.20397,1.20464,8000000.0
2008-04-30 17:25:00,1.20412,1.2049,1.20406,1.20448,118200000.0
2008-04-30 17:26:00,1.20488,1.20498,1.20463,1.20463,14600000.0
2008-04-30 17:27:00,1.20474,1.20529,1.20474,1.20491,14200000.0
2008-04-30 17:28:00,1.20564,1.20573,1.20545,1.20545,17200000.0
2008-04-30 17:29:00,1.20553,1.20555,1.20495,1.20522,158600000.0
2008-04-30 17:30:00,1.20502,1.20585,1.20496,1.20575,11200000.0
2008-04-30 17:31:00,1.20546,1.20583,1.20481,1.20563,27000000.0
2008-04-30 17:32:00,1.20554,1.20554,1.20521,1.20524,6200000.0
2008-04-30 17:33:00,1.2052,1.20593,1.20517,1.20535,118400000.0
2008-04-30 17:34:00,1.20547,1.20578,1.20543,1.20543,17600000.0
2008-04-30 17:35:00,1.2052,1.20532,1.20499,1.205,8400000.0
2008-04-30 17:36:00,1.20483,1.20523,1.20475,1.20523,51200000.0
2008-04-30 17:37:00,1.20541,1.20541,1.20527,1.20528,10200000.0
2008-04-30 17:38:00,1.20509,1.20551,1.20451,1.20497,19400000.0
2008-04-30 17:39:00,1.20501,1.20519,1.20473,1.20473,16200000.0
2008-04-30 17:40:00,1.20477,1.20497,1.20411,1.20449,29800000.0
2008-04-30 17:41:00,1.20465,1.20497,1.2042,1.20483,18400000.0
2008-04-30 17:42:00,1.20449,1.20486,1.20432,1.20433,9200000.0
2008-04-30 17:43:00,1.20454,1.20454,1.20409,1.20438,8200000.0
2008-04-30 17:44:00,1.20423,1.20461,1.20406,1.20459,16800000.0
2008-04-30 17:45:00,1.20436,1.20443,1.20418,1.20437,8800000.0
2008-04-30 17:46:00,1.20461,1.20482,1.20456,1.20468,9000000.0
2008-04-30 17:47:00,1.20459,1.2046,1.204,1.20401,66200000.0
2008-04-30 17:48:00,1.20403,1.20438,1.20403,1.20427,16200000.0
2008-04-30 17:49:00,1.20438,1.20445,1.20417,1.20427,10400000.0
2008-04-30 17:50:00,1.20448,1.20448,1.20413,1.20441,7400000.0
2008-04-30 17:51:00,1.20444,1.20463,1.20422,1.20446,8200000.0
2008-04-30 17:52:00,1.20406,1.20458,1.20402,1.20417,6800000.0
2008-04-30 17:53:00,1.20445,1.20509,1.2044,1.20459,57600000.0
2008-04-30 17:54:00,1.20456,1.20479,1.20418,1.20418,44000000.0
2008-04-30 17:55:00,1.20479,1.20505,1.20422,1.20463,12400000.0
2008-04-30 17:56:00,1.20453,1.20453,1.20434,1.20434,2600000.0
2008-04-30 17:57:00,1.20452,1.20489,1.20452,1.20458,10000000.0
2008-04-30 17:58:00,1.20459,1.20486,1.20459,1.20471,15000000.0
2008-04-30 17:59:00,1.20493,1.20533,1.20493,1.20508,12600000.0
2008-04-30 18:00:00,1.20515,1.20515,1.20447,1.20449,13000000.0
2008-04-30 18:01:00,1.20461,1.20486,1.20441,1.20469,10800000.0
2008-04-30 18:02:00,1.20446,1.20472,1.20442,1.20442,13200000.0
2008-04-30 18:03:00,1.20465,1.20479,1.20421,1.20463,21200000.0
2008-04-30 18:04:00,1.20458,1.20478,1.20414,1.20478,18200000.0
2008-04-30 18:05:00,1.20442,1.2045,1.20423,1.2044,12800000.0
2008-04-30 18:06:00,1.2049,1.2049,1.2047,1.2048,9400000.0
2008-04-30 18:07:00,1.20451,1.20451,1.20427,1.20449,9400000.0
2008-04-30 18:08:00,1.20446,1.20477,1.20409,1.20439,21400000.0
2008-04-30 18:09:00,1.20472,1.2049,1.20458,1.2049,17600000.0
2008-04-30 18:10:00,1.20448,1.20511,1.20442,1.20442,6800000.0
2008-04-30 18:11:00,1.20428,1.20449,1.20421,1.20432,11200000.0
2008-04-30 18:12:00,1.2041,1.20452,1.20394,1.204,23600000.0
2008-04-30 18:13:00,1.2041,1.20449,1.2041,1.20449,15400000.0
2008-04-30 18:14:00,1.20421,1.20435,1.20411,1.20425,22400000.0
2008-04-30 18:15:00,1.20388,1.20443,1.20388,1.20423,5800000.0
2008-04-30 18:16:00,1.2045,1.2045,1.2044,1.2044,11000000.0
2008-04-30 18:17:00,1.2045,1.2045,1.2044,1.2044,11000000.0
2008-04-30 18:18:00,1.20384,1.20409,1.20384,1.20393,11000000.0
2008-04-30 18:19:00,1.20402,1.2041,1.20379,1.2041,11000000.0
2008-04-30 18:21:00,1.20376,1.20443,1.20373,1.20373,13600000.0
2008-04-30 18:22:00,1.2038,1.20416,1.2038,1.20416,7400000.0
2008-04-30 18:23:00,1.20455,1.20455,1.20335,1.20412,76000000.0
2008-04-30 18:24:00,1.20393,1.20393,1.20364,1.20367,19000000.0
2008-04-30 18:25:00,1.20415,1.20415,1.2037,1.20401,16200000.0
2008-04-30 18:26:00,1.204,1.204,1.20389,1.20389,25300000.0
2008-04-30 18:27:00,1.20405,1.20425,1.20382,1.20405,11000000.0
2008-04-30 18:28:00,1.20404,1.20425,1.20404,1.20425,3200000.0
2008-04-30 18:29:00,1.20427,1.20464,1.20408,1.2044,14400000.0
2008-04-30 18:30:00,1.20452,1.20465,1.20406,1.20442,7200000.0
2008-04-30 18:31:00,1.2042,1.20442,1.20384,1.20442,9400000.0
2008-04-30 18:32:00,1.20405,1.20432,1.20405,1.20432,3200000.0
2008-04-30 18:33:00,1.20407,1.2047,1.20407,1.20455,29800000.0
2008-04-30 18:34:00,1.20388,1.20421,1.20366,1.20366,12400000.0
2008-04-30 18:35:00,1.2037,1.20401,1.2037,1.20401,20800000.0
2008-04-30 18:36:00,1.20426,1.20426,1.20368,1.20386,5200000.0
2008-04-30 18:37:00,1.204,1.20417,1.20392,1.20401,12400000.0
2008-04-30 18:38:00,1.20396,1.2043,1.20386,1.20424,12200000.0
2008-04-30 18:39:00,1.20442,1.20453,1.20416,1.20438,7400000.0
2008-04-30 18:40:00,1.20428,1.20448,1.20426,1.20448,6400000.0
2008-04-30 18:41:00,1.20391,1.20427,1.20372,1.20385,21800000.0
2008-04-30 18:42:00,1.20386,1.2042,1.20333,1.20379,23400000.0
2008-04-30 18:43:00,1.2044,1.2045,1.2043,1.2044,16400000.0
2008-04-30 18:44:00,1.2045,1.2045,1.2044,1.2044,16400000.0
2008-04-30 18:45:00,1.2045,1.2045,1.2045,1.2045,16400000.0
2008-04-30 18:46:00,1.20378,1.20418,1.20364,1.20418,16400000.0
2008-04-30 18:47:00,1.20425,1.20467,1.20415,1.2042,11400000.0
2008-04-30 18:48:00,1.20405,1.20442,1.20405,1.20421,13200000.0
2008-04-30 18:49:00,1.20429,1.20453,1.20427,1.20427,17000000.0
2008-04-30 18:50:00,1.2047,1.2048,1.2046,1.2046,3600000.0
2008-04-30 18:51:00,1.20425,1.20445,1.20425,1.20428,3600000.0
2008-04-30 18:52:00,1.2043,1.2043,1.20387,1.20416,11800000.0
2008-04-30 18:53:00,1.20416,1.2043,1.20401,1.20415,13300000.0
2008-04-30 18:54:00,1.20414,1.20414,1.20365,1.20377,14800000.0
2008-04-30 18:55:00,1.20371,1.20378,1.20329,1.20372,9000000.0
2008-04-30 18:56:00,1.20393,1.20446,1.20363,1.2044,13600000.0
2008-04-30 18:57:00,1.20433,1.20445,1.20393,1.20423,15800000.0
2008-04-30 18:58:00,1.20394,1.20455,1.20393,1.20455,5600000.0
2008-04-30 18:59:00,1.20397,1.2042,1.20376,1.2042,113800000.0
2008-04-30 19:00:00,1.20436,1.20443,1.20366,1.20378,117600000.0
2008-04-30 19:01:00,1.20371,1.20379,1.20303,1.20303,9800000.0
2008-04-30 19:02:00,1.20321,1.20328,1.20211,1.20211,14800000.0
2008-04-30 19:03:00,1.20228,1.20257,1.20215,1.2025,7400000.0
2008-04-30 19:04:00,1.202,1.20255,1.202,1.20231,13200000.0
2008-04-30 19:05:00,1.20211,1.20224,1.20182,1.20224,13800000.0
2008-04-30 19:06:00,1.20208,1.20291,1.20206,1.20257,138400000.0
2008-04-30 19:07:00,1.20263,1.20293,1.20243,1.20276,17000000.0
2008-04-30 19:08:00,1.2033,1.2035,1.2033,1.2035,11600000.0
2008-04-30 19:09:00,1.20304,1.20332,1.2027,1.20316,11600000.0
2008-04-30 19:10:00,1.20273,1.2029,1.20273,1.2029,3200000.0
2008-04-30 19:11:00,1.20245,1.2028,1.20245,1.20267,6600000.0
2008-04-30 19:12:00,1.2031,1.2033,1.2031,1.2031,16200000.0
2008-04-30 19:13:00,1.20316,1.20341,1.20285,1.20286,16200000.0
2008-04-30 19:14:00,1.20298,1.20308,1.20268,1.20268,7400000.0
2008-04-30 19:15:00,1.20297,1.2031,1.20263,1.20287,22400000.0
2008-04-30 19:16:00,1.2031,1.20328,1.2028,1.20299,7800000.0
2008-04-30 19:17:00,1.20272,1.20327,1.20272,1.20307,9400000.0
2008-04-30 19:18:00,1.20246,1.20288,1.20246,1.20285,8200000.0
2008-04-30 19:19:00,1.20313,1.20356,1.20288,1.2031,31400000.0
2008-04-30 19:20:00,1.20295,1.20358,1.20295,1.20305,14000000.0
2008-04-30 19:21:00,1.203,1.203,1.20262,1.20299,9600000.0
2008-04-30 19:22:00,1.20323,1.20346,1.20315,1.20315,15200000.0
2008-04-30 19:24:00,1.20317,1.20317,1.20281,1.20281,11600000.0
2008-04-30 19:25:00,1.2031,1.20314,1.2031,1.20314,2600000.0
2008-04-30 19:26:00,1.20418,1.20432,1.20371,1.20403,10600000.0
2008-04-30 19:27:00,1.20369,1.20456,1.20369,1.20423,22800000.0
2008-04-30 19:28:00,1.20452,1.20452,1.20367,1.2037,18600000.0
2008-04-30 19:29:00,1.20385,1.20418,1.20367,1.20409,18800000.0
2008-04-30 19:30:00,1.20395,1.20395,1.20335,1.20391,4600000.0
2008-04-30 19:31:00,1.20367,1.20398,1.2032,1.20347,27400000.0
2008-04-30 19:32:00,1.20311,1.20346,1.20311,1.2033,6800000.0
2008-04-30 19:33:00,1.20333,1.20351,1.2032,1.20351,7000000.0
2008-04-30 19:34:00,1.20315,1.20345,1.20314,1.20321,17800000.0
2008-04-30 19:35:00,1.20355,1.20388,1.20302,1.20322,16200000.0
2008-04-30 19:36:00,1.20341,1.20357,1.20326,1.20326,6800000.0
2008-04-30 19:37:00,1.20336,1.20386,1.20328,1.20349,14400000.0
2008-04-30 19:38:00,1.20358,1.20371,1.20339,1.20339,15400000.0
2008-04-30 19:39:00,1.20343,1.20386,1.20343,1.2036,10600000.0
2008-04-30 19:40:00,1.2035,1.20372,1.20341,1.20353,14200000.0
2008-04-30 19:41:00,1.20287,1.20334,1.20287,1.20334,4000000.0
2008-04-30 19:42:00,1.2038,1.2039,1.2037,1.2037,20800000.0
2008-04-30 19:43:00,1.20341,1.20362,1.20337,1.20345,20800000.0
2008-04-30 19:44:00,1.20373,1.20373,1.20329,1.2036,13200000.0
2008-04-30 19:45:00,1.20334,1.20371,1.20334,1.20371,8400000.0
2008-04-30 19:46:00,1.2039,1.2039,1.2039,1.2039,7400000.0
2008-04-30 19:48:00,1.204,1.204,1.2039,1.204,7400000.0
2008-04-30 19:49:00,1.2041,1.2041,1.204,1.2041,7400000.0
2008-04-30 19:50:00,1.204,1.2041,1.204,1.2041,7400000.0
2008-04-30 19:51:00,1.204,1.2041,1.204,1.2041,7400000.0
2008-04-30 19:52:00,1.20285,1.20285,1.20259,1.20278,7400000.0
2008-04-30 19:53:00,1.20324,1.20399,1.20322,1.20399,13200000.0
2008-04-30 19:54:00,1.20463,1.20463,1.20416,1.20452,11400000.0
2008-04-30 19:55:00,1.20464,1.20506,1.20421,1.20506,6800000.0
2008-04-30 19:56:00,1.20479,1.20479,1.20408,1.20475,15400000.0
2008-04-30 19:57:00,1.20435,1.20464,1.20435,1.20462,14400000.0
2008-04-30 19:58:00,1.2045,1.20471,1.20423,1.20423,6200000.0
2008-04-30 19:59:00,1.2046,1.2047,1.2046,1.2047,12800000.0
2008-04-30 20:00:00,1.20385,1.20483,1.20385,1.20483,12800000.0
2008-04-30 20:01:00,1.20489,1.20514,1.20472,1.20472,11400000.0
2008-04-30 20:02:00,1.20462,1.20471,1.20419,1.2044,8200000.0
2008-04-30 20:03:00,1.20409,1.20409,1.20357,1.20357,26400000.0
2008-04-30 20:04:00,1.20352,1.20352,1.20334,1.20335,13000000.0
2008-04-30 20:05:00,1.20346,1.20357,1.20333,1.20344,10200000.0
2008-04-30 20:06:00,1.20382,1.20399,1.20336,1.20341,15400000.0
2008-04-30 20:07:00,1.20318,1.20346,1.2031,1.20318,22200000.0
2008-04-30 20:08:00,1.20346,1.20373,1.20346,1.20362,5000000.0
2008-04-30 20:09:00,1.20335,1.20362,1.20333,1.20333,6800000.0
2008-04-30 20:10:00,1.20329,1.20329,1.20315,1.20321,13000000.0
2008-04-30 20:11:00,1.2031,1.2034,1.2031,1.20319,18000000.0
2008-04-30 20:12:00,1.2038,1.2043,1.2038,1.204,6800000.0
2008-04-30 20:13:00,1.20331,1.20361,1.20309,1.20309,6800000.0
2008-04-30 20:14:00,1.20306,1.20321,1.20249,1.20249,10600000.0
2008-04-30 20:15:00,1.20249,1.20249,1.20192,1.20192,6600000.0
2008-04-30 20:16:00,1.20257,1.20273,1.20209,1.20209,32600000.0
2008-04-30 20:17:00,1.20236,1.20339,1.20224,1.20286,18800000.0
2008-04-30 20:18:00,1.20336,1.20415,1.20336,1.20415,7800000.0
2008-04-30 20:19:00,1.20354,1.20456,1.20354,1.20452,10000000.0
2008-04-30 20:20:00,1.2046,1.20462,1.20423,1.20447,10400000.0
2008-04-30 20:21:00,1.20464,1.20532,1.20464,1.20475,8600000.0
2008-04-30 20:22:00,1.20482,1.20482,1.20407,1.20407,8800000.0
2008-04-30 20:23:00,1.20435,1.20472,1.20417,1.20421,15200000.0
2008-04-30 20:24:00,1.20447,1.20458,1.20353,1.20384,12000000.0
2008-04-30 20:25:00,1.20469,1.20469,1.20389,1.20395,19200000.0
2008-04-30 20:26:00,1.20445,1.20474,1.2043,1.2043,28600000.0
2008-04-30 20:27:00,1.20436,1.2048,1.20391,1.20391,5600000.0
2008-04-30 20:28:00,1.20371,1.20411,1.20371,1.20392,8000000.0
2008-04-30 20:29:00,1.20484,1.20484,1.20413,1.20416,14000000.0
2008-04-30 20:30:00,1.2037,1.20423,1.2037,1.20391,12400000.0
2008-04-30 20:31:00,1.20392,1.20469,1.20392,1.20469,21800000.0
2008-04-30 20:32:00,1.20468,1.20472,1.20414,1.20414,12400000.0
2008-04-30 20:33:00,1.2044,1.2044,1.20423,1.20423,6200000.0
2008-04-30 20:34:00,1.20425,1.20455,1.20397,1.20401,21200000.0
2008-04-30 20:35:00,1.20371,1.20417,1.20357,1.2039,13600000.0
2008-04-30 20:36:00,1.20417,1.20444,1.20379,1.20441,22800000.0
2008-04-30 20:37:00,1.20371,1.20482,1.20371,1.20447,16000000.0
2008-04-30 20:38:00,1.20444,1.20506,1.20444,1.20483,15200000.0
2008-04-30 20:39:00,1.20465,1.20517,1.20465,1.20503,20400000.0
2008-04-30 20:40:00,1.20504,1.20539,1.20486,1.20528,15400000.0
2008-04-30 20:41:00,1.20523,1.20523,1.20493,1.20493,19200000.0
2008-04-30 20:42:00,1.20499,1.20522,1.20474,1.20507,8800000.0
2008-04-30 20:43:00,1.20462,1.20485,1.2045,1.20483,8000000.0
2008-04-30 20:44:00,1.20527,1.20527,1.20497,1.20519,6600000.0
2008-04-30 20:45:00,1.20576,1.20592,1.20528,1.2056,21000000.0
2008-04-30 20:46:00,1.20547,1.20596,1.20525,1.20596,12800000.0
2008-04-30 20:47:00,1.20546,1.20574,1.2053,1.20532,13800000.0
2008-04-30 20:48:00,1.20523,1.20541,1.20489,1.20535,19600000.0
2008-04-30 20:49:00,1.20507,1.20529,1.20503,1.20503,4200000.0
2008-04-30 20:50:00,1.20553,1.20553,1.20498,1.20498,19400000.0
2008-04-30 20:51:00,1.20552,1.20617,1.20552,1.20598,13200000.0
2008-04-30 20:52:00,1.20603,1.20603,1.20536,1.2056,7600000.0
2008-04-30 20:53:00,1.20554,1.20579,1.20551,1.20579,12200000.0
2008-04-30 20:54:00,1.20554,1.20572,1.2054,1.20565,10000000.0
2008-04-30 20:55:00,1.20497,1.20525,1.20497,1.20525,12800000.0
2008-04-30 20:56:00,1.20517,1.20581,1.20517,1.20581,4200000.0
2008-04-30 20:57:00,1.20584,1.20584,1.20509,1.20509,7200000.0
2008-04-30 20:58:00,1.20499,1.20545,1.20499,1.20545,17400000.0
2008-04-30 20:59:00,1.20541,1.20564,1.20517,1.20564,12200000.0
2008-04-30 21:00:00,1.20551,1.20551,1.20542,1.20544,7600000.0
2008-04-30 21:01:00,1.20524,1.20524,1.20499,1.20523,7600000.0
2008-04-30 21:02:00,1.20544,1.20554,1.2053,1.20554,8200000.0
2008-04-30 21:03:00,1.20561,1.206,1.2054,1.20596,10400000.0
2008-04-30 21:04:00,1.20605,1.20605,1.20536,1.20536,8400000.0
2008-04-30 21:05:00,1.205,1.20517,1.2048,1.20517,10400000.0
2008-04-30 21:06:00,1.20523,1.20549,1.2052,1.20549,5200000.0
2008-04-30 21:07:00,1.20596,1.20596,1.20524,1.20552,15800000.0
2008-04-30 21:08:00,1.20514,1.20538,1.20484,1.20492,12400000.0
2008-04-30 21:09:00,1.20498,1.20523,1.2048,1.20496,6800000.0
2008-04-30 21:10:00,1.20458,1.20522,1.20458,1.20522,12200000.0
2008-04-30 21:11:00,1.20529,1.20547,1.20495,1.20495,18800000.0
2008-04-30 21:12:00,1.20512,1.20512,1.20501,1.20508,7400000.0
2008-04-30 21:13:00,1.20529,1.20551,1.20506,1.20506,10600000.0
2008-04-30 21:14:00,1.20556,1.20556,1.2049,1.20499,29000000.0
2008-04-30 21:15:00,1.20458,1.20487,1.20423,1.20463,13400000.0
2008-04-30 21:16:00,1.20464,1.20549,1.20464,1.20549,20000000.0
2008-04-30 21:17:00,1.20547,1.20581,1.20514,1.20536,10400000.0
2008-04-30 21:18:00,1.20499,1.20505,1.20499,1.20505,4000000.0
2008-04-30 21:19:00,1.20542,1.20571,1.20533,1.20533,14000000.0
2008-04-30 21:20:00,1.20553,1.20554,1.2051,1.2051,12800000.0
2008-04-30 21:21:00,1.20576,1.20576,1.20538,1.20551,5200000.0
2008-04-30 21:22:00,1.20522,1.20569,1.20508,1.20569,12000000.0
2008-04-30 21:23:00,1.20521,1.20542,1.20508,1.20509,12200000.0
2008-04-30 21:24:00,1.20473,1.20515,1.20473,1.20515,9600000.0
2008-04-30 21:25:00,1.205,1.2051,1.205,1.2051,8200000.0
2008-04-30 21:26:00,1.205,1.205,1.205,1.205,8200000.0
2008-04-30 21:27:00,1.2053,1.20532,1.2051,1.2051,8200000.0
2008-04-30 21:28:00,1.2052,1.2053,1.2052,1.2053,13000000.0
2008-04-30 21:29:00,1.20553,1.20553,1.20517,1.20526,13000000.0
2008-04-30 21:30:00,1.20527,1.20527,1.205,1.20524,5800000.0
2008-04-30 21:31:00,1.20494,1.20519,1.20477,1.20477,19400000.0
2008-04-30 21:32:00,1.20461,1.20491,1.20461,1.20491,7400000.0
2008-04-30 21:33:00,1.20497,1.2053,1.20479,1.2053,11800000.0
2008-04-30 21:34:00,1.205,1.2051,1.205,1.2051,9800000.0
2008-04-30 21:35:00,1.2052,1.2052,1.2051,1.2052,8400000.0
2008-04-30 21:36:00,1.20527,1.20544,1.20494,1.20519,8400000.0
2008-04-30 21:37:00,1.20509,1.2054,1.20505,1.20505,10000000.0
2008-04-30 21:38:00,1.20554,1.20554,1.20501,1.20506,19400000.0
2008-04-30 21:39:00,1.2049,1.2051,1.2049,1.205,10400000.0
2008-04-30 21:40:00,1.20514,1.20514,1.20474,1.20498,10400000.0
2008-04-30 21:41:00,1.2048,1.2049,1.2048,1.2049,12000000.0
2008-04-30 21:42:00,1.20491,1.20539,1.20479,1.20539,12000000.0
2008-04-30 21:43:00,1.20525,1.20593,1.20525,1.20556,9000000.0
2008-04-30 21:44:00,1.20524,1.20548,1.20521,1.20531,16200000.0
2008-04-30 21:45:00,1.20522,1.20568,1.20516,1.20516,4200000.0
2008-04-30 21:47:00,1.20567,1.20578,1.20554,1.20554,6600000.0
2008-04-30 21:48:00,1.2052,1.2052,1.2052,1.2052,18400000.0
2008-04-30 21:49:00,1.2054,1.20606,1.20536,1.20569,18400000.0
2008-04-30 21:50:00,1.20565,1.20621,1.20565,1.20621,4200000.0
2008-04-30 21:51:00,1.20616,1.20616,1.2057,1.20598,14000000.0
2008-04-30 21:52:00,1.20603,1.20613,1.20584,1.20597,12200000.0
2008-04-30 21:53:00,1.20612,1.20616,1.20556,1.20608,18000000.0
2008-04-30 21:54:00,1.20604,1.20621,1.20582,1.20582,3600000.0
2008-04-30 21:55:00,1.20627,1.20671,1.20611,1.20671,21600000.0
2008-04-30 21:56:00,1.20632,1.20643,1.20632,1.20643,2600000.0
2008-04-30 21:57:00,1.20642,1.20706,1.20642,1.20668,10200000.0
2008-04-30 21:58:00,1.2065,1.20679,1.20643,1.20663,19600000.0
2008-04-30 21:59:00,1.20642,1.20652,1.20627,1.20649,21600000.0
2008-04-30 22:00:00,1.20619,1.20662,1.20618,1.20625,5600000.0
2008-04-30 22:01:00,1.20631,1.20641,1.20603,1.20641,17200000.0
2008-04-30 22:02:00,1.20612,1.20612,1.20598,1.20598,12200000.0
2008-04-30 22:03:00,1.20523,1.20564,1.20523,1.20564,13000000.0
2008-04-30 22:04:00,1.20574,1.20586,1.20574,1.20586,3200000.0
2008-04-30 22:05:00,1.20578,1.20616,1.2055,1.20616,12000000.0
2008-04-30 22:06:00,1.2057,1.2058,1.2057,1.2058,7600000.0
2008-04-30 22:07:00,1.20594,1.20594,1.20571,1.20578,7600000.0
2008-04-30 22:08:00,1.2057,1.2057,1.2057,1.2057,8400000.0
2008-04-30 22:09:00,1.20568,1.20581,1.20546,1.20581,8400000.0
2008-04-30 22:10:00,1.20581,1.20585,1.2055,1.20577,14400000.0
2008-04-30 22:11:00,1.20574,1.20582,1.20556,1.20582,12400000.0
2008-04-30 22:12:00,1.20557,1.20599,1.20557,1.20599,2600000.0
2008-04-30 22:13:00,1.20551,1.20589,1.20551,1.20589,11200000.0
2008-04-30 22:14:00,1.20565,1.20594,1.20513,1.20594,7600000.0
2008-04-30 22:15:00,1.2057,1.20614,1.20548,1.20614,13800000.0
2008-04-30 22:16:00,1.20606,1.20606,1.20541,1.20565,5800000.0
2008-04-30 22:17:00,1.20537,1.20584,1.20502,1.20584,8800000.0
2008-04-30 22:18:00,1.20576,1.20615,1.20534,1.20551,9800000.0
2008-04-30 22:19:00,1.20566,1.20615,1.20566,1.20615,4000000.0
2008-04-30 22:20:00,1.20603,1.20619,1.20603,1.20605,4600000.0
2008-04-30 22:21:00,1.20621,1.20621,1.20578,1.20578,17600000.0
2008-04-30 22:22:00,1.20573,1.20616,1.20563,1.20616,10800000.0
2008-04-30 22:23:00,1.2058,1.20608,1.20578,1.20578,4800000.0
2008-04-30 22:24:00,1.20567,1.20582,1.20567,1.20582,3200000.0
2008-04-30 22:25:00,1.20601,1.20601,1.2058,1.20582,5800000.0
2008-04-30 22:26:00,1.20573,1.20589,1.20567,1.20589,4200000.0
2008-04-30 22:27:00,1.20572,1.20606,1.20572,1.206,13800000.0
2008-04-30 22:28:00,1.2058,1.2058,1.2057,1.2057,10200000.0
2008-04-30 22:29:00,1.2056,1.2056,1.2056,1.2056,10200000.0
2008-04-30 22:30:00,1.2055,1.2055,1.2055,1.2055,10200000.0
2008-04-30 22:31:00,1.2056,1.2056,1.2055,1.2055,10200000.0
2008-04-30 22:32:00,1.20596,1.20597,1.20584,1.20597,10200000.0
2008-04-30 22:33:00,1.20559,1.20599,1.20559,1.20563,25800000.0
2008-04-30 22:34:00,1.20561,1.20567,1.20522,1.20549,8200000.0
2008-04-30 22:35:00,1.20574,1.20574,1.20513,1.20531,13600000.0
2008-04-30 22:37:00,1.20557,1.2056,1.2054,1.20554,9800000.0
2008-04-30 22:38:00,1.20519,1.20581,1.20519,1.20549,11000000.0
2008-04-30 22:39:00,1.20572,1.20572,1.20496,1.20496,21200000.0
2008-04-30 22:40:00,1.2056,1.2056,1.2056,1.2056,6200000.0
2008-04-30 22:41:00,1.20525,1.20545,1.20516,1.20516,6200000.0
2008-04-30 22:42:00,1.2054,1.2054,1.205,1.205,16800000.0
2008-04-30 22:43:00,1.20496,1.20521,1.20496,1.20521,20400000.0
2008-04-30 22:44:00,1.20523,1.20558,1.20518,1.20518,13600000.0
2008-04-30 22:45:00,1.20535,1.20552,1.20513,1.20536,7800000.0
2008-04-30 22:46:00,1.2055,1.2055,1.20517,1.20517,10600000.0
2008-04-30 22:47:00,1.20547,1.20571,1.20543,1.20562,14000000.0
2008-04-30 22:48:00,1.20586,1.20586,1.20558,1.20561,13800000.0
2008-04-30 22:49:00,1.206,1.2061,1.2059,1.2059,12600000.0
2008-04-30 22:50:00,1.20568,1.20609,1.20568,1.20588,12600000.0
2008-04-30 22:51:00,1.20635,1.20656,1.20594,1.20626,10200000.0
2008-04-30 22:52:00,1.20616,1.2063,1.2057,1.20612,16400000.0
2008-04-30 22:53:00,1.20572,1.20624,1.20572,1.20615,8400000.0
2008-04-30 22:54:00,1.20628,1.20646,1.20595,1.20595,12200000.0
2008-04-30 22:55:00,1.2063,1.20635,1.20605,1.20635,12400000.0
2008-04-30 22:56:00,1.20575,1.20575,1.20522,1.20522,10600000.0
2008-04-30 22:57:00,1.20581,1.20613,1.20562,1.20573,11600000.0
2008-04-30 22:58:00,1.20565,1.20578,1.20551,1.20551,6800000.0
2008-04-30 22:59:00,1.20518,1.20527,1.20512,1.20512,15200000.0
2008-04-30 23:00:00,1.20508,1.20551,1.20508,1.20549,13800000.0
2008-04-30 23:01:00,1.20555,1.20592,1.20513,1.20515,10000000.0
2008-04-30 23:02:00,1.20426,1.20426,1.20366,1.20397,15800000.0
2008-04-30 23:03:00,1.20428,1.20561,1.20428,1.20561,20000000.0
2008-04-30 23:04:00,1.20478,1.20515,1.20429,1.20429,15400000.0
2008-04-30 23:05:00,1.20421,1.20533,1.20421,1.20477,10400000.0
2008-04-30 23:06:00,1.20532,1.20532,1.20452,1.20452,15400000.0
2008-04-30 23:07:00,1.20499,1.20553,1.20473,1.20553,7400000.0
2008-04-30 23:08:00,1.20516,1.20533,1.20464,1.20464,10200000.0
2008-04-30 23:09:00,1.20497,1.20517,1.20497,1.20517,4800000.0
2008-04-30 23:10:00,1.20512,1.20551,1.2047,1.2047,10600000.0
2008-04-30 23:12:00,1.2052,1.20534,1.2052,1.20534,3200000.0
2008-04-30 23:13:00,1.20491,1.20569,1.20491,1.20527,12800000.0
2008-04-30 23:14:00,1.20534,1.20571,1.20515,1.20536,11000000.0
2008-04-30 23:15:00,1.20529,1.20529,1.20475,1.2048,20600000.0
2008-04-30 23:16:00,1.20511,1.20511,1.20465,1.20489,10000000.0
2008-04-30 23:17:00,1.20518,1.20524,1.20513,1.20518,9200000.0
2008-04-30 23:18:00,1.20507,1.20532,1.20477,1.20512,15500000.0
2008-04-30 23:19:00,1.20519,1.20542,1.20492,1.20537,12400000.0
2008-04-30 23:20:00,1.2052,1.20548,1.20509,1.20548,16400000.0
2008-04-30 23:21:00,1.20533,1.20533,1.20494,1.20498,5200000.0
2008-04-30 23:22:00,1.20501,1.20569,1.20489,1.20491,17000000.0
2008-04-30 23:23:00,1.20536,1.20536,1.20496,1.20513,18200000.0
2008-04-30 23:24:00,1.2052,1.20552,1.20513,1.20519,17400000.0
2008-04-30 23:25:00,1.20512,1.20544,1.20512,1.20544,5000000.0
2008-04-30 23:26:00,1.2052,1.20572,1.2052,1.20555,10400000.0
2008-04-30 23:27:00,1.20554,1.20583,1.20526,1.20561,20000000.0
2008-04-30 23:28:00,1.20518,1.20535,1.20499,1.20525,21000000.0
2008-04-30 23:30:00,1.20558,1.20569,1.20536,1.20536,9400000.0
2008-04-30 23:32:00,1.2053,1.20543,1.20506,1.20533,14000000.0
2008-04-30 23:33:00,1.20486,1.20511,1.20486,1.20493,5800000.0
2008-04-30 23:35:00,1.2055,1.2057,1.2055,1.2056,17400000.0
2008-04-30 23:36:00,1.2051,1.20516,1.20462,1.20462,17400000.0
2008-04-30 23:37:00,1.2053,1.2053,1.2052,1.2052,3600000.0
2008-04-30 23:38:00,1.2053,1.2053,1.2053,1.2053,3600000.0
2008-04-30 23:39:00,1.2054,1.2054,1.2054,1.2054,3600000.0
2008-04-30 23:40:00,1.20478,1.20491,1.20478,1.20491,3600000.0
2008-04-30 23:41:00,1.20476,1.20514,1.20466,1.20514,10000000.0
2008-04-30 23:42:00,1.2059,1.2059,1.2059,1.2059,5800000.0
2008-04-30 23:43:00,1.2058,1.2058,1.2058,1.2058,5800000.0
2008-04-30 23:44:00,1.20492,1.20544,1.20492,1.20524,5800000.0
2008-04-30 23:45:00,1.20509,1.20522,1.20504,1.20514,14400000.0
2008-04-30 23:46:00,1.20581,1.20581,1.20539,1.20542,13400000.0
2008-04-30 23:47:00,1.20569,1.20589,1.20564,1.20567,17200000.0
2008-04-30 23:48:00,1.20563,1.20588,1.20515,1.20578,15400000.0
2008-04-30 23:49:00,1.20563,1.20574,1.20539,1.20562,11200000.0
2008-04-30 23:50:00,1.20535,1.20613,1.20535,1.20577,9000000.0
2008-04-30 23:51:00,1.20586,1.20608,1.20582,1.20605,26600000.0
2008-04-30 23:52:00,1.20593,1.20593,1.20573,1.20573,11200000.0
2008-04-30 23:53:00,1.2057,1.20601,1.2057,1.20589,18200000.0
2008-04-30 23:54:00,1.206,1.20629,1.20597,1.2061,34200000.0
2008-04-30 23:55:00,1.20584,1.20584,1.2057,1.2057,2600000.0
2008-04-30 23:56:00,1.20553,1.20568,1.20546,1.20546,4200000.0
2008-04-30 23:58:00,1.2056,1.20589,1.20535,1.20535,21000000.0
2008-04-30 23:59:00,1.20572,1.20572,1.20541,1.20571,6200000.0
2008-05-01 00:00:00,1.20581,1.20605,1.20579,1.20579,14600000.0
2008-05-01 00:01:00,1.20582,1.206,1.20582,1.206,3200000.0
2008-05-01 00:02:00,1.2061,1.2061,1.2061,1.2061,6000000.0
2008-05-01 00:06:00,1.20552,1.20575,1.20552,1.20575,6000000.0
2008-05-01 00:07:00,1.20584,1.20619,1.20546,1.20619,16000000.0
2008-05-01 00:08:00,1.20601,1.2064,1.20576,1.2064,16400000.0
2008-05-01 00:09:00,1.2067,1.2067,1.2067,1.2067,18600000.0
2008-05-01 00:12:00,1.2065,1.2065,1.2065,1.2065,18600000.0
2008-05-01 00:13:00,1.20615,1.20656,1.20589,1.20619,18600000.0
2008-05-01 00:16:00,1.20652,1.20652,1.2058,1.20585,8000000.0
2008-05-01 00:18:00,1.2064,1.2064,1.2064,1.2064,13600000.0
2008-05-01 00:19:00,1.2061,1.2062,1.2061,1.2062,13600000.0
2008-05-01 00:21:00,1.20574,1.20613,1.2055,1.20613,13600000.0
2008-05-01 00:22:00,1.2062,1.2062,1.20575,1.20575,15400000.0
2008-05-01 00:23:00,1.20585,1.20632,1.20585,1.20595,15800000.0
2008-05-01 00:24:00,1.20569,1.20636,1.20569,1.20584,9800000.0
2008-05-01 00:25:00,1.2063,1.2064,1.2063,1.2064,25800000.0
2008-05-01 00:26:00,1.2063,1.2063,1.2063,1.2063,25800000.0
2008-05-01 00:27:00,1.2064,1.2064,1.2063,1.2063,25800000.0
2008-05-01 00:28:00,1.20574,1.20596,1.20562,1.20571,25800000.0
2008-05-01 00:30:00,1.20571,1.20605,1.20554,1.20605,11600000.0
2008-05-01 00:31:00,1.2056,1.20591,1.2056,1.20567,13800000.0
2008-05-01 00:32:00,1.20565,1.20626,1.20565,1.20573,16000000.0
2008-05-01 00:33:00,1.20536,1.20576,1.20536,1.20576,17000000.0
2008-05-01 00:34:00,1.2063,1.2063,1.2062,1.2062,16200000.0
2008-05-01 00:35:00,1.20576,1.2063,1.20572,1.20588,16200000.0
2008-05-01 00:36:00,1.20585,1.20616,1.20558,1.20578,19200000.0
2008-05-01 00:37:00,1.20555,1.20614,1.20555,1.20566,12400000.0
2008-05-01 00:40:00,1.20591,1.20591,1.20545,1.20561,11400000.0
2008-05-01 00:41:00,1.20555,1.20567,1.20538,1.20547,8000000.0
2008-05-01 00:42:00,1.20532,1.20533,1.20532,1.20533,3200000.0
2008-05-01 00:43:00,1.206,1.2061,1.206,1.2061,2600000.0
2008-05-01 00:44:00,1.20527,1.2055,1.20527,1.2055,2600000.0
2008-05-01 00:45:00,1.20595,1.20609,1.20573,1.20573,4200000.0
2008-05-01 00:46:00,1.2063,1.2063,1.2062,1.2062,6000000.0
2008-05-01 00:47:00,1.20635,1.20635,1.20593,1.20593,6000000.0
2008-05-01 00:49:00,1.20566,1.20594,1.20566,1.20584,6800000.0
2008-05-01 00:51:00,1.20609,1.20616,1.20586,1.2059,13800000.0
2008-05-01 00:52:00,1.20584,1.20584,1.20561,1.20562,16400000.0
2008-05-01 00:53:00,1.20537,1.2059,1.20512,1.2059,11000000.0
2008-05-01 00:54:00,1.20569,1.20586,1.20555,1.20555,22000000.0
2008-05-01 00:55:00,1.2061,1.2061,1.206,1.206,7400000.0
2008-05-01 00:56:00,1.20506,1.20568,1.20506,1.20568,7400000.0
2008-05-01 00:57:00,1.2056,1.20591,1.2055,1.20552,9600000.0
2008-05-01 00:59:00,1.20537,1.20579,1.20525,1.20541,24400000.0
2008-05-01 01:00:00,1.20546,1.20551,1.2053,1.20539,8400000.0
2008-05-01 01:01:00,1.20544,1.20579,1.20524,1.20552,18600000.0
2008-05-01 01:02:00,1.2059,1.2059,1.2058,1.2058,10400000.0
2008-05-01 01:03:00,1.2057,1.2057,1.2057,1.2057,10400000.0
2008-05-01 01:04:00,1.2058,1.2058,1.2058,1.2058,10400000.0
2008-05-01 01:05:00,1.2057,1.2057,1.2057,1.2057,10400000.0
2008-05-01 01:06:00,1.20533,1.20554,1.20528,1.20528,10400000.0
2008-05-01 01:08:00,1.20508,1.20556,1.20499,1.20523,10000000.0
2008-05-01 01:09:00,1.20465,1.20515,1.20465,1.20515,9600000.0
2008-05-01 01:10:00,1.20518,1.20531,1.20502,1.20508,10800000.0
2008-05-01 01:11:00,1.205,1.2055,1.2047,1.2051,8200000.0
2008-05-01 01:12:00,1.20509,1.20541,1.20487,1.20519,71000000.0
2008-05-01 01:14:00,1.20477,1.20529,1.20477,1.20512,12600000.0
2008-05-01 01:15:00,1.2056,1.2056,1.2056,1.2056,6600000.0
2008-05-01 01:16:00,1.20522,1.20522,1.20514,1.20514,6600000.0
2008-05-01 01:17:00,1.20512,1.20512,1.20455,1.20455,7600000.0
2008-05-01 01:18:00,1.20431,1.20488,1.20431,1.20488,19000000.0
2008-05-01 01:19:00,1.20498,1.20551,1.2049,1.20511,11600000.0
2008-05-01 01:20:00,1.20531,1.2055,1.20515,1.20515,7400000.0
2008-05-01 01:22:00,1.2055,1.2055,1.2054,1.2054,14600000.0
2008-05-01 01:23:00,1.2057,1.2057,1.2053,1.2053,14600000.0
2008-05-01 01:24:00,1.2054,1.2057,1.2054,1.2057,14600000.0
2008-05-01 01:25:00,1.20504,1.20513,1.20482,1.20489,14600000.0
2008-05-01 01:26:00,1.2053,1.2053,1.2053,1.2053,9800000.0
2008-05-01 01:27:00,1.20482,1.20493,1.20469,1.2049,9800000.0
2008-05-01 01:28:00,1.20501,1.20519,1.2047,1.20519,6800000.0
2008-05-01 01:29:00,1.20481,1.20481,1.20471,1.20471,2600000.0
2008-05-01 01:30:00,1.20453,1.20463,1.20453,1.20461,7000000.0
2008-05-01 01:31:00,1.2044,1.20466,1.20427,1.20441,17000000.0
2008-05-01 01:32:00,1.20445,1.20445,1.20437,1.20437,7600000.0
2008-05-01 01:33:00,1.20437,1.20478,1.20436,1.20436,7400000.0
2008-05-01 01:34:00,1.20434,1.20477,1.20434,1.20454,7200000.0
2008-05-01 01:35:00,1.20463,1.20495,1.20462,1.20495,13000000.0
2008-05-01 01:36:00,1.20437,1.2047,1.20437,1.2047,7200000.0
2008-05-01 01:37:00,1.20478,1.20523,1.20465,1.20477,7600000.0
2008-05-01 01:38:00,1.20434,1.20449,1.20434,1.20437,14200000.0
2008-05-01 01:39:00,1.20472,1.205,1.20463,1.205,18200000.0
2008-05-01 01:40:00,1.20465,1.20482,1.20459,1.20459,9600000.0
2008-05-01 01:41:00,1.20494,1.20508,1.20421,1.20448,14400000.0
2008-05-01 01:42:00,1.2049,1.205,1.2047,1.2048,2600000.0
2008-05-01 01:43:00,1.20451,1.20451,1.20443,1.20443,2600000.0
2008-05-01 01:44:00,1.2051,1.2052,1.2051,1.2051,9400000.0
2008-05-01 01:45:00,1.20479,1.20545,1.20479,1.20501,9400000.0
2008-05-01 01:46:00,1.20518,1.20518,1.205,1.205,3200000.0
2008-05-01 01:47:00,1.20519,1.20519,1.20469,1.20472,5000000.0
2008-05-01 01:48:00,1.20475,1.2049,1.20471,1.20484,21000000.0
2008-05-01 01:49:00,1.20493,1.20509,1.20484,1.20484,7800000.0
2008-05-01 01:50:00,1.20535,1.20535,1.20495,1.20495,8400000.0
2008-05-01 01:51:00,1.20496,1.20517,1.20485,1.20485,15200000.0
2008-05-01 01:53:00,1.20482,1.20489,1.20469,1.20469,6400000.0
2008-05-01 01:55:00,1.20466,1.20502,1.20457,1.20498,18000000.0
2008-05-01 01:56:00,1.20448,1.20469,1.20432,1.2046,22800000.0
2008-05-01 01:57:00,1.20491,1.20494,1.2047,1.2047,10000000.0
2008-05-01 01:59:00,1.20492,1.20504,1.20471,1.20472,7800000.0
2008-05-01 02:00:00,1.20437,1.20493,1.20437,1.20471,16600000.0
2008-05-01 02:01:00,1.2049,1.2052,1.2048,1.2052,12400000.0
2008-05-01 02:02:00,1.2051,1.2052,1.2051,1.2052,12400000.0
2008-05-01 02:03:00,1.20467,1.20492,1.20454,1.20492,12400000.0
2008-05-01 02:04:00,1.20476,1.20526,1.20476,1.20526,10400000.0
2008-05-01 02:05:00,1.20534,1.20534,1.2047,1.20492,19400000.0
2008-05-01 02:06:00,1.20482,1.20534,1.20482,1.20534,12400000.0
2008-05-01 02:07:00,1.20524,1.20524,1.20474,1.205,11600000.0
2008-05-01 02:08:00,1.20482,1.20491,1.20468,1.20482,16800000.0
2008-05-01 02:09:00,1.20466,1.20513,1.2045,1.20468,16600000.0
2008-05-01 02:10:00,1.20481,1.20484,1.20455,1.20475,12000000.0
2008-05-01 02:11:00,1.20516,1.20536,1.20504,1.20514,21600000.0
2008-05-01 02:12:00,1.20496,1.20506,1.20496,1.20506,6800000.0
2008-05-01 02:13:00,1.20517,1.20532,1.20517,1.20532,12000000.0
2008-05-01 02:14:00,1.20532,1.20532,1.20475,1.20496,12400000.0
2008-05-01 02:15:00,1.20522,1.20522,1.20508,1.20515,20000000.0
2008-05-01 02:16:00,1.20496,1.20519,1.20489,1.20489,20600000.0
2008-05-01 02:17:00,1.20507,1.20528,1.20475,1.20505,9400000.0
2008-05-01 02:18:00,1.20496,1.20497,1.20475,1.20494,14600000.0
2008-05-01 02:19:00,1.20468,1.2053,1.20468,1.20494,22000000.0
2008-05-01 02:20:00,1.20486,1.20523,1.20476,1.20476,12200000.0
2008-05-01 02:21:00,1.20515,1.20526,1.20502,1.20503,16400000.0
2008-05-01 02:22:00,1.20506,1.20528,1.2048,1.20498,12200000.0
2008-05-01 02:23:00,1.20495,1.20516,1.2049,1.20497,6400000.0
2008-05-01 02:24:00,1.2051,1.2052,1.2051,1.2051,9800000.0
2008-05-01 02:25:00,1.2046,1.20472,1.20459,1.20459,9800000.0
2008-05-01 02:26:00,1.2052,1.2052,1.2052,1.2052,2600000.0
2008-05-01 02:27:00,1.20496,1.20496,1.20464,1.20464,2600000.0
2008-05-01 02:29:00,1.20483,1.20508,1.20468,1.20483,17200000.0
2008-05-01 02:30:00,1.20503,1.20505,1.20471,1.20477,10200000.0
2008-05-01 02:31:00,1.20472,1.20504,1.20472,1.20481,11000000.0
2008-05-01 02:32:00,1.20469,1.20469,1.20444,1.20449,16200000.0
2008-05-01 02:33:00,1.20402,1.20448,1.20388,1.20388,11000000.0
2008-05-01 02:34:00,1.20463,1.20495,1.20444,1.20469,7800000.0
2008-05-01 02:35:00,1.20434,1.20434,1.20393,1.20397,8200000.0
2008-05-01 02:36:00,1.2036,1.2041,1.2036,1.2041,5200000.0
2008-05-01 02:37:00,1.20403,1.20433,1.20403,1.20407,13800000.0
2008-05-01 02:38:00,1.2045,1.2045,1.2044,1.2044,10400000.0
2008-05-01 02:39:00,1.20403,1.20453,1.20391,1.20391,10400000.0
2008-05-01 02:40:00,1.2044,1.2044,1.2043,1.2043,3600000.0
2008-05-01 02:41:00,1.2044,1.2045,1.2043,1.2045,3600000.0
2008-05-01 02:42:00,1.2044,1.2045,1.2044,1.2044,3600000.0
2008-05-01 02:43:00,1.20409,1.20428,1.20409,1.20415,3600000.0
2008-05-01 02:44:00,1.2041,1.20417,1.20391,1.20407,8000000.0
2008-05-01 02:46:00,1.20405,1.20442,1.20402,1.20427,9600000.0
2008-05-01 02:47:00,1.2044,1.2045,1.2044,1.2045,9400000.0
2008-05-01 02:48:00,1.20392,1.20401,1.20386,1.20388,9400000.0
2008-05-01 02:49:00,1.2044,1.2044,1.2044,1.2044,10000000.0
2008-05-01 02:50:00,1.20398,1.20434,1.20398,1.20416,10000000.0
2008-05-01 02:51:00,1.20412,1.20431,1.20372,1.20372,8400000.0
2008-05-01 02:52:00,1.20418,1.20418,1.20333,1.20347,30600000.0
2008-05-01 02:53:00,1.20368,1.20404,1.20368,1.20384,16200000.0
2008-05-01 02:54:00,1.20378,1.20388,1.20378,1.20388,9600000.0
2008-05-01 02:55:00,1.20325,1.20402,1.20325,1.20387,13600000.0
2008-05-01 02:56:00,1.20399,1.20415,1.20399,1.20415,4400000.0
2008-05-01 02:57:00,1.2046,1.2047,1.2045,1.2047,7600000.0
2008-05-01 02:58:00,1.20389,1.20389,1.20366,1.20381,7600000.0
2008-05-01 02:59:00,1.20378,1.20434,1.20378,1.20434,2600000.0
2008-05-01 03:01:00,1.2046,1.2046,1.2045,1.2046,2600000.0
2008-05-01 03:02:00,1.20411,1.20427,1.20411,1.20427,2600000.0
2008-05-01 03:03:00,1.20407,1.2044,1.20384,1.20401,28200000.0
2008-05-01 03:04:00,1.20395,1.20435,1.20387,1.20387,6800000.0
2008-05-01 03:05:00,1.2043,1.2043,1.2042,1.2042,4400000.0
2008-05-01 03:06:00,1.2043,1.2043,1.2042,1.2042,4400000.0
2008-05-01 03:07:00,1.2044,1.2044,1.2042,1.2042,4400000.0
2008-05-01 03:08:00,1.20402,1.20402,1.20328,1.20399,4400000.0
2008-05-01 03:09:00,1.2037,1.20384,1.20348,1.20358,15800000.0
2008-05-01 03:10:00,1.2041,1.2041,1.204,1.204,13000000.0
2008-05-01 03:11:00,1.20388,1.20416,1.20361,1.20373,13000000.0
2008-05-01 03:12:00,1.2041,1.2042,1.204,1.204,22400000.0
2008-05-01 03:13:00,1.2041,1.2041,1.204,1.204,22400000.0
2008-05-01 03:14:00,1.20375,1.20375,1.20337,1.20337,22400000.0
2008-05-01 03:15:00,1.20365,1.20378,1.20356,1.20362,15800000.0
2008-05-01 03:16:00,1.20374,1.20384,1.20356,1.20367,11800000.0
2008-05-01 03:17:00,1.20373,1.20373,1.20344,1.20369,14400000.0
2008-05-01 03:18:00,1.2036,1.2036,1.20343,1.20343,2600000.0
2008-05-01 03:19:00,1.20349,1.20356,1.20349,1.20356,3200000.0
2008-05-01 03:20:00,1.2038,1.2039,1.2038,1.2038,16000000.0
2008-05-01 03:21:00,1.20357,1.20391,1.20355,1.20381,16000000.0
2008-05-01 03:22:00,1.20344,1.20367,1.20332,1.20349,6200000.0
2008-05-01 03:23:00,1.20349,1.20366,1.20349,1.2035,14000000.0
2008-05-01 03:24:00,1.20356,1.20356,1.20336,1.20336,2600000.0
2008-05-01 03:25:00,1.2038,1.2038,1.2037,1.2037,15600000.0
2008-05-01 03:26:00,1.2035,1.2038,1.2035,1.2038,15600000.0
2008-05-01 03:27:00,1.20338,1.20348,1.20321,1.20321,15600000.0
2008-05-01 03:28:00,1.20343,1.20356,1.20339,1.20339,7800000.0
2008-05-01 03:29:00,1.20381,1.20381,1.2035,1.2035,8200000.0
2008-05-01 03:30:00,1.2028,1.20304,1.20227,1.20249,13400000.0
2008-05-01 03:31:00,1.20226,1.20236,1.20152,1.20164,13400000.0
2008-05-01 03:32:00,1.20154,1.20156,1.20124,1.20156,7000000.0
2008-05-01 03:33:00,1.20162,1.20209,1.20132,1.20209,14200000.0
2008-05-01 03:34:00,1.20156,1.20156,1.20137,1.20137,12000000.0
2008-05-01 03:35:00,1.20157,1.20157,1.20116,1.20117,14600000.0
2008-05-01 03:36:00,1.20124,1.20153,1.20093,1.20153,11600000.0
2008-05-01 03:37:00,1.20125,1.20168,1.20117,1.20136,6200000.0
2008-05-01 03:38:00,1.20122,1.20153,1.201,1.2012,13200000.0
2008-05-01 03:39:00,1.20152,1.20188,1.20126,1.20126,15400000.0
2008-05-01 03:40:00,1.20132,1.20156,1.20126,1.20126,11800000.0
2008-05-01 03:41:00,1.20128,1.20182,1.20123,1.20182,14400000.0
2008-05-01 03:42:00,1.20142,1.2021,1.20142,1.20187,8400000.0
2008-05-01 03:43:00,1.20163,1.20191,1.20163,1.20187,4800000.0
2008-05-01 03:44:00,1.20197,1.20206,1.20166,1.20206,10400000.0
2008-05-01 03:45:00,1.20199,1.20208,1.20199,1.20207,7400000.0
2008-05-01 03:46:00,1.20203,1.2027,1.20203,1.2027,14000000.0
2008-05-01 03:47:00,1.2029,1.2029,1.20258,1.20289,16800000.0
2008-05-01 03:48:00,1.20254,1.20263,1.20187,1.20234,11800000.0
2008-05-01 03:49:00,1.20267,1.20267,1.20233,1.20236,7800000.0
2008-05-01 03:50:00,1.20218,1.20269,1.20218,1.20248,9400000.0
2008-05-01 03:51:00,1.20243,1.20243,1.20223,1.20233,8200000.0
2008-05-01 03:52:00,1.20254,1.20254,1.2022,1.20235,4200000.0
2008-05-01 03:53:00,1.20261,1.20291,1.20247,1.2025,27800000.0
2008-05-01 03:54:00,1.20225,1.20225,1.20189,1.20207,7200000.0
2008-05-01 03:55:00,1.20187,1.20222,1.20174,1.2019,13200000.0
2008-05-01 03:56:00,1.20132,1.202,1.20132,1.2016,18500000.0
2008-05-01 03:57:00,1.20151,1.20156,1.20119,1.20128,15800000.0
2008-05-01 03:58:00,1.20152,1.20152,1.20111,1.20111,3200000.0
2008-05-01 03:59:00,1.20123,1.20166,1.20094,1.20106,18000000.0
2008-05-01 04:00:00,1.20099,1.20124,1.20056,1.20119,17800000.0
2008-05-01 04:01:00,1.20147,1.20147,1.20097,1.20121,6800000.0
2008-05-01 04:02:00,1.20132,1.20148,1.20112,1.20128,6200000.0
2008-05-01 04:03:00,1.20154,1.20178,1.20132,1.20132,8400000.0
2008-05-01 04:04:00,1.20113,1.2013,1.20107,1.2011,15200000.0
2008-05-01 04:05:00,1.20117,1.20142,1.20117,1.20129,12000000.0
2008-05-01 04:06:00,1.20155,1.20184,1.20155,1.20177,9600000.0
2008-05-01 04:07:00,1.20195,1.20221,1.20176,1.20176,18600000.0
2008-05-01 04:08:00,1.20178,1.20198,1.20142,1.20142,13200000.0
2008-05-01 04:09:00,1.20145,1.20157,1.20129,1.20156,9600000.0
2008-05-01 04:10:00,1.20143,1.20143,1.20102,1.20122,25200000.0
2008-05-01 04:11:00,1.2019,1.2019,1.2018,1.2019,23400000.0
2008-05-01 04:12:00,1.20135,1.20192,1.20135,1.20155,23400000.0
2008-05-01 04:13:00,1.2024,1.2024,1.202,1.202,7400000.0
2008-05-01 04:14:00,1.20181,1.20196,1.20172,1.20187,7400000.0
2008-05-01 04:15:00,1.20177,1.20183,1.20147,1.20168,10600000.0
2008-05-01 04:16:00,1.2019,1.20226,1.20182,1.2019,17200000.0
2008-05-01 04:17:00,1.20212,1.20232,1.20191,1.20191,9200000.0
2008-05-01 04:18:00,1.20236,1.20256,1.20206,1.20206,7200000.0
2008-05-01 04:19:00,1.20192,1.20253,1.20192,1.20208,15200000.0
2008-05-01 04:20:00,1.20191,1.20206,1.20179,1.20179,13400000.0
2008-05-01 04:21:00,1.20241,1.20241,1.20198,1.202,9600000.0
2008-05-01 04:22:00,1.20209,1.20209,1.20201,1.20201,3200000.0
2008-05-01 04:23:00,1.20218,1.20233,1.20204,1.20223,13200000.0
2008-05-01 04:24:00,1.20221,1.20276,1.20173,1.20219,13800000.0
2008-05-01 04:25:00,1.20244,1.20289,1.20238,1.20289,14200000.0
2008-05-01 04:27:00,1.2027,1.2027,1.2027,1.2027,7000000.0
2008-05-01 04:29:00,1.20284,1.20284,1.20233,1.20236,7000000.0
2008-05-01 04:30:00,1.20255,1.20255,1.20255,1.20255,2000000.0
2008-05-01 04:31:00,1.20268,1.20275,1.20231,1.20258,11000000.0
2008-05-01 04:32:00,1.20239,1.20269,1.20233,1.20259,14000000.0
2008-05-01 04:33:00,1.20232,1.20233,1.20204,1.20214,14600000.0
2008-05-01 04:34:00,1.20244,1.20271,1.20244,1.20271,7200000.0
2008-05-01 04:35:00,1.20267,1.20304,1.20242,1.20243,9600000.0
2008-05-01 04:36:00,1.20229,1.20245,1.20211,1.20236,10000000.0
2008-05-01 04:37:00,1.20213,1.20224,1.20193,1.20224,13600000.0
2008-05-01 04:38:00,1.20242,1.20248,1.2024,1.2024,3600000.0
2008-05-01 04:39:00,1.2025,1.20285,1.20225,1.20257,10000000.0
2008-05-01 04:40:00,1.20231,1.20258,1.20231,1.20237,14400000.0
2008-05-01 04:41:00,1.20297,1.20308,1.20234,1.20239,26200000.0
2008-05-01 04:42:00,1.20238,1.20269,1.20236,1.20236,14200000.0
2008-05-01 04:43:00,1.20246,1.20263,1.20237,1.20244,9600000.0
2008-05-01 04:44:00,1.20282,1.20307,1.20243,1.20243,14000000.0
2008-05-01 04:45:00,1.2029,1.2031,1.2029,1.2031,5800000.0
2008-05-01 04:46:00,1.203,1.2031,1.203,1.2031,5800000.0
2008-05-01 04:47:00,1.203,1.2031,1.2029,1.203,5800000.0
2008-05-01 04:48:00,1.2027,1.20285,1.2027,1.20278,5800000.0
2008-05-01 04:49:00,1.20292,1.20319,1.2025,1.20298,16000000.0
2008-05-01 04:50:00,1.20308,1.20308,1.20267,1.20267,4200000.0
2008-05-01 04:52:00,1.20278,1.20314,1.20278,1.20314,3200000.0
2008-05-01 04:54:00,1.20303,1.20309,1.20278,1.20297,13200000.0
2008-05-01 04:55:00,1.20264,1.20274,1.20211,1.20235,10800000.0
2008-05-01 04:56:00,1.20208,1.20224,1.20208,1.2022,15400000.0
2008-05-01 04:57:00,1.20212,1.20254,1.20212,1.20231,15200000.0
2008-05-01 04:59:00,1.20269,1.20294,1.20258,1.2028,10400000.0
2008-05-01 05:00:00,1.20274,1.20294,1.20266,1.20275,14800000.0
2008-05-01 05:01:00,1.20263,1.20314,1.20226,1.20279,23000000.0
2008-05-01 05:02:00,1.20281,1.20303,1.2028,1.2028,6800000.0
2008-05-01 05:03:00,1.2028,1.2028,1.20258,1.2027,5800000.0
2008-05-01 05:04:00,1.20237,1.20237,1.20228,1.20228,2600000.0
2008-05-01 05:05:00,1.20225,1.20247,1.20217,1.20234,19200000.0
2008-05-01 05:06:00,1.2024,1.2024,1.2024,1.2024,13800000.0
2008-05-01 05:07:00,1.20235,1.20241,1.20203,1.20218,13800000.0
2008-05-01 05:08:00,1.20231,1.20231,1.20181,1.20185,12600000.0
2008-05-01 05:09:00,1.20209,1.20247,1.20208,1.20243,12200000.0
2008-05-01 05:10:00,1.20208,1.20216,1.20191,1.20216,11800000.0
2008-05-01 05:11:00,1.20209,1.20223,1.20146,1.20146,7800000.0
2008-05-01 05:12:00,1.20183,1.20215,1.20178,1.20191,9400000.0
2008-05-01 05:13:00,1.2023,1.2023,1.20137,1.20166,15800000.0
2008-05-01 05:14:00,1.20197,1.20243,1.20168,1.202,14000000.0
2008-05-01 05:15:00,1.20209,1.20248,1.20186,1.20208,15000000.0
2008-05-01 05:16:00,1.2021,1.20247,1.20206,1.20221,16200000.0
2008-05-01 05:17:00,1.20192,1.20249,1.20192,1.20221,6600000.0
2008-05-01 05:18:00,1.20196,1.20223,1.20145,1.20223,5800000.0
2008-05-01 05:19:00,1.20245,1.20245,1.20241,1.20241,2000000.0
2008-05-01 05:20:00,1.20249,1.20259,1.20224,1.20259,6400000.0
2008-05-01 05:21:00,1.20246,1.20246,1.20233,1.20233,2600000.0
2008-05-01 05:22:00,1.20224,1.20243,1.20224,1.20243,11400000.0
2008-05-01 05:24:00,1.20237,1.20237,1.20217,1.20217,7400000.0
2008-05-01 05:25:00,1.20226,1.20247,1.20219,1.20231,15200000.0
2008-05-01 05:26:00,1.20241,1.20279,1.20241,1.20279,10700000.0
2008-05-01 05:27:00,1.20225,1.20267,1.20225,1.2025,15800000.0
2008-05-01 05:28:00,1.20252,1.20272,1.20237,1.20272,19000000.0
2008-05-01 05:29:00,1.20255,1.20322,1.20255,1.20277,27000000.0
2008-05-01 05:31:00,1.20247,1.20297,1.20247,1.20286,22200000.0
2008-05-01 05:33:00,1.20292,1.20304,1.20275,1.20284,5800000.0
2008-05-01 05:34:00,1.20284,1.2034,1.20284,1.20331,19000000.0
2008-05-01 05:35:00,1.20352,1.20352,1.20323,1.20323,3000000.0
2008-05-01 05:36:00,1.20301,1.20326,1.20286,1.20302,10800000.0
2008-05-01 05:37:00,1.2038,1.204,1.2038,1.2039,9600000.0
2008-05-01 05:38:00,1.20341,1.20378,1.20339,1.20347,9600000.0
2008-05-01 05:40:00,1.20365,1.20365,1.203,1.20338,30000000.0
2008-05-01 05:41:00,1.20331,1.20365,1.20309,1.20336,18800000.0
2008-05-01 05:42:00,1.20357,1.20371,1.20327,1.20327,9400000.0
2008-05-01 05:43:00,1.20302,1.20338,1.20302,1.20318,16600000.0
2008-05-01 05:44:00,1.20328,1.2034,1.20324,1.20324,11400000.0
2008-05-01 05:45:00,1.20352,1.20352,1.20284,1.20291,12200000.0
2008-05-01 05:46:00,1.2027,1.20309,1.20261,1.20261,15400000.0
2008-05-01 05:47:00,1.20256,1.20273,1.20251,1.20251,3600000.0
2008-05-01 05:48:00,1.20228,1.20275,1.20228,1.20275,5200000.0
2008-05-01 05:49:00,1.20291,1.20291,1.20282,1.20291,5800000.0
2008-05-01 05:50:00,1.20269,1.20348,1.20269,1.20306,11600000.0
2008-05-01 05:51:00,1.20265,1.20266,1.20265,1.20266,9600000.0
2008-05-01 05:52:00,1.20321,1.20321,1.20274,1.20305,18000000.0
2008-05-01 05:53:00,1.20285,1.20323,1.20285,1.20286,8600000.0
2008-05-01 05:54:00,1.20275,1.20325,1.20275,1.20303,9000000.0
2008-05-01 05:55:00,1.20269,1.20282,1.20229,1.20229,8800000.0
2008-05-01 05:56:00,1.20228,1.20233,1.20222,1.20228,5200000.0
2008-05-01 05:57:00,1.20121,1.20161,1.20104,1.20104,23400000.0
2008-05-01 05:58:00,1.2014,1.20187,1.2014,1.20169,16200000.0
2008-05-01 05:59:00,1.2014,1.20212,1.2014,1.20165,14600000.0
2008-05-01 06:00:00,1.20198,1.20198,1.20174,1.20181,7600000.0
2008-05-01 06:01:00,1.20177,1.20177,1.20157,1.20157,4200000.0
2008-05-01 06:02:00,1.20164,1.20198,1.2013,1.20157,14400000.0
2008-05-01 06:03:00,1.20136,1.20184,1.20136,1.20155,10000000.0
2008-05-01 06:04:00,1.20127,1.20127,1.20098,1.2011,16200000.0
2008-05-01 06:05:00,1.20154,1.20154,1.20122,1.20122,14600000.0
2008-05-01 06:06:00,1.20148,1.20176,1.20128,1.20128,10800000.0
2008-05-01 06:07:00,1.2014,1.2016,1.2013,1.2014,10000000.0
2008-05-01 06:08:00,1.20066,1.20154,1.20066,1.20111,10000000.0
2008-05-01 06:09:00,1.20134,1.20159,1.20121,1.20136,12200000.0
2008-05-01 06:10:00,1.20087,1.20107,1.20076,1.20104,22200000.0
2008-05-01 06:11:00,1.20093,1.20117,1.20076,1.20116,9800000.0
2008-05-01 06:12:00,1.2015,1.2015,1.2015,1.2015,13400000.0
2008-05-01 06:13:00,1.20082,1.20121,1.2008,1.20115,13400000.0
2008-05-01 06:14:00,1.20095,1.20116,1.20095,1.20099,12800000.0
2008-05-01 06:15:00,1.20123,1.20149,1.20123,1.20149,2600000.0
2008-05-01 06:16:00,1.20186,1.20186,1.20111,1.20138,21000000.0
2008-05-01 06:17:00,1.20102,1.20156,1.20075,1.20156,9600000.0
2008-05-01 06:18:00,1.20132,1.20138,1.20113,1.20131,7800000.0
2008-05-01 06:19:00,1.2018,1.2018,1.2018,1.2018,2600000.0
2008-05-01 06:20:00,1.2016,1.2016,1.20078,1.20078,2600000.0
2008-05-01 06:21:00,1.20117,1.20184,1.20103,1.20103,25200000.0
2008-05-01 06:22:00,1.20127,1.20127,1.20127,1.20127,2600000.0
2008-05-01 06:23:00,1.2018,1.2019,1.2016,1.2019,10200000.0
2008-05-01 06:24:00,1.202,1.202,1.2019,1.2019,10200000.0
2008-05-01 06:25:00,1.20137,1.20137,1.20112,1.20117,10200000.0
2008-05-01 06:26:00,1.20118,1.20123,1.20107,1.20107,9800000.0
2008-05-01 06:27:00,1.20117,1.20132,1.20117,1.20132,9600000.0
2008-05-01 06:28:00,1.20115,1.20115,1.20114,1.20114,8000000.0
2008-05-01 06:29:00,1.20114,1.20171,1.20114,1.20153,15600000.0
2008-05-01 06:30:00,1.20149,1.2017,1.20149,1.2017,3200000.0
2008-05-01 06:31:00,1.20201,1.20201,1.20178,1.20178,4000000.0
2008-05-01 06:32:00,1.20155,1.20193,1.20155,1.20172,32200000.0
2008-05-01 06:33:00,1.2021,1.2022,1.202,1.202,4800000.0
2008-05-01 06:34:00,1.20146,1.20146,1.20129,1.2013,4800000.0
2008-05-01 06:35:00,1.20156,1.2017,1.20132,1.20132,10000000.0
2008-05-01 06:36:00,1.20147,1.20147,1.20127,1.20127,3200000.0
2008-05-01 06:37:00,1.2012,1.20132,1.20087,1.20107,15200000.0
2008-05-01 06:38:00,1.20096,1.20141,1.20096,1.2012,9400000.0
2008-05-01 06:39:00,1.2009,1.2012,1.2009,1.20116,10800000.0
2008-05-01 06:40:00,1.20109,1.2018,1.20109,1.20116,14600000.0
2008-05-01 06:41:00,1.20118,1.20168,1.20118,1.20168,13200000.0
2008-05-01 06:42:00,1.2015,1.2015,1.2015,1.2015,2600000.0
2008-05-01 06:43:00,1.20145,1.2017,1.20134,1.20155,22000000.0
2008-05-01 06:44:00,1.20194,1.20201,1.20176,1.20197,10600000.0
2008-05-01 06:45:00,1.20194,1.20236,1.20194,1.20236,3200000.0
2008-05-01 06:46:00,1.20181,1.20189,1.20164,1.20189,19200000.0
2008-05-01 06:47:00,1.20176,1.20217,1.20152,1.20161,10400000.0
2008-05-01 06:48:00,1.20176,1.20197,1.20171,1.20197,7800000.0
2008-05-01 06:49:00,1.20191,1.2023,1.20146,1.20146,12000000.0
2008-05-01 06:50:00,1.20124,1.20186,1.20124,1.20174,6200000.0
2008-05-01 06:51:00,1.20177,1.20181,1.2016,1.20181,21000000.0
2008-05-01 06:52:00,1.20161,1.20224,1.20158,1.20204,10400000.0
2008-05-01 06:53:00,1.20177,1.20179,1.20148,1.20162,26000000.0
2008-05-01 06:54:00,1.20179,1.20218,1.20136,1.20136,11200000.0
2008-05-01 06:56:00,1.20193,1.20201,1.20184,1.20201,22400000.0
2008-05-01 06:57:00,1.20203,1.20213,1.20158,1.20207,6600000.0
2008-05-01 06:58:00,1.20227,1.20227,1.20173,1.20184,12900000.0
2008-05-01 06:59:00,1.2019,1.2019,1.2018,1.2018,2000000.0
2008-05-01 07:00:00,1.202,1.2021,1.2019,1.2019,2000000.0
2008-05-01 07:01:00,1.20175,1.20219,1.20175,1.20219,2000000.0
2008-05-01 07:02:00,1.20235,1.20241,1.20211,1.20215,14200000.0
2008-05-01 07:03:00,1.20198,1.202,1.20198,1.202,4000000.0
2008-05-01 07:04:00,1.20186,1.20186,1.20132,1.20175,7400000.0
2008-05-01 07:05:00,1.20105,1.20132,1.2009,1.20129,17800000.0
2008-05-01 07:06:00,1.2018,1.2021,1.2017,1.202,8800000.0
2008-05-01 07:07:00,1.2016,1.2016,1.20127,1.20156,8800000.0
2008-05-01 07:08:00,1.20151,1.20151,1.20142,1.20142,3200000.0
2008-05-01 07:09:00,1.2016,1.202,1.2016,1.2019,10600000.0
2008-05-01 07:10:00,1.20141,1.20176,1.20136,1.20151,10600000.0
2008-05-01 07:11:00,1.20131,1.2014,1.20065,1.20108,15200000.0
2008-05-01 07:12:00,1.20161,1.20161,1.20103,1.20103,12200000.0
2008-05-01 07:13:00,1.2016,1.2016,1.2015,1.2015,20800000.0
2008-05-01 07:14:00,1.20111,1.20159,1.20101,1.20117,20800000.0
2008-05-01 07:15:00,1.20098,1.20182,1.20098,1.20156,17400000.0
2008-05-01 07:16:00,1.201,1.20123,1.20065,1.20078,16600000.0
2008-05-01 07:17:00,1.20118,1.20123,1.20108,1.20123,3000000.0
2008-05-01 07:18:00,1.20157,1.20173,1.2013,1.20138,10400000.0
2008-05-01 07:19:00,1.20151,1.20171,1.20128,1.20138,31000000.0
2008-05-01 07:20:00,1.201,1.20153,1.20096,1.20141,22800000.0
2008-05-01 07:21:00,1.20117,1.20119,1.20093,1.20116,15400000.0
2008-05-01 07:22:00,1.20107,1.20131,1.20096,1.20131,17400000.0
2008-05-01 07:24:00,1.20102,1.20133,1.20093,1.20094,14000000.0
2008-05-01 07:25:00,1.20025,1.20112,1.20025,1.20082,19400000.0
2008-05-01 07:26:00,1.20108,1.20108,1.20092,1.20092,3400000.0
2008-05-01 07:27:00,1.20119,1.20145,1.2006,1.2006,10800000.0
2008-05-01 07:28:00,1.20072,1.20082,1.20036,1.20082,6800000.0
2008-05-01 07:29:00,1.20042,1.20116,1.20028,1.20116,8200000.0
2008-05-01 07:30:00,1.20176,1.20181,1.20117,1.20138,10400000.0
2008-05-01 07:31:00,1.20138,1.20156,1.20129,1.20136,18400000.0
2008-05-01 07:32:00,1.20172,1.20172,1.20144,1.20145,10400000.0
2008-05-01 07:33:00,1.2011,1.2011,1.20093,1.20095,7600000.0
2008-05-01 07:34:00,1.20103,1.20114,1.20062,1.20068,14800000.0
2008-05-01 07:35:00,1.20085,1.20135,1.20085,1.20135,4200000.0
2008-05-01 07:36:00,1.2016,1.2016,1.2015,1.2016,5400000.0
2008-05-01 07:38:00,1.2017,1.2019,1.2016,1.2016,5400000.0
2008-05-01 07:39:00,1.20157,1.2017,1.20157,1.2017,5400000.0
2008-05-01 07:40:00,1.20159,1.20173,1.20151,1.2017,11000000.0
2008-05-01 07:41:00,1.20181,1.20181,1.20119,1.20142,13800000.0
2008-05-01 07:42:00,1.2017,1.2028,1.2016,1.202,23000000.0
2008-05-01 07:43:00,1.2021,1.2021,1.202,1.2021,23000000.0
2008-05-01 07:44:00,1.20161,1.20175,1.20157,1.20157,23000000.0
2008-05-01 07:45:00,1.20155,1.20173,1.20153,1.20173,4800000.0
2008-05-01 07:46:00,1.20173,1.20221,1.20158,1.20158,17000000.0
2008-05-01 07:47:00,1.20183,1.20183,1.20151,1.20164,18000000.0
2008-05-01 07:48:00,1.20195,1.20199,1.20175,1.20176,13400000.0
2008-05-01 07:49:00,1.202,1.2021,1.202,1.202,20400000.0
2008-05-01 07:50:00,1.20237,1.20251,1.20195,1.20195,20400000.0
2008-05-01 07:51:00,1.2024,1.2024,1.2024,1.2024,22600000.0
2008-05-01 07:52:00,1.20196,1.20221,1.20176,1.20221,22600000.0
2008-05-01 07:53:00,1.2024,1.2025,1.2024,1.2024,9400000.0
2008-05-01 07:54:00,1.20247,1.20247,1.20172,1.20203,9400000.0
2008-05-01 07:55:00,1.20214,1.20214,1.2018,1.20192,6400000.0
2008-05-01 07:56:00,1.20181,1.20181,1.20131,1.20154,8600000.0
2008-05-01 07:57:00,1.20197,1.20222,1.20158,1.20158,17200000.0
2008-05-01 07:58:00,1.20127,1.20127,1.20083,1.20083,13800000.0
2008-05-01 07:59:00,1.20127,1.20135,1.2009,1.20123,12400000.0
2008-05-01 08:00:00,1.20083,1.20128,1.20079,1.20128,10600000.0
2008-05-01 08:01:00,1.20093,1.2011,1.20072,1.20072,19400000.0
2008-05-01 08:02:00,1.20099,1.20118,1.20068,1.20068,17800000.0
2008-05-01 08:03:00,1.20087,1.2009,1.20087,1.2009,2600000.0
2008-05-01 08:04:00,1.20108,1.20118,1.20061,1.20084,13800000.0
2008-05-01 08:05:00,1.20084,1.20109,1.20072,1.20103,16800000.0
2008-05-01 08:06:00,1.20094,1.20111,1.20059,1.20059,18600000.0
2008-05-01 08:07:00,1.20047,1.20096,1.20047,1.20065,22600000.0
2008-05-01 08:08:00,1.20039,1.20055,1.20003,1.20055,10000000.0
2008-05-01 08:09:00,1.20041,1.20087,1.20034,1.20034,8200000.0
2008-05-01 08:10:00,1.20079,1.20105,1.20079,1.20105,5600000.0
2008-05-01 08:11:00,1.20116,1.20174,1.20116,1.20174,16800000.0
2008-05-01 08:12:00,1.20133,1.20133,1.20072,1.20099,11800000.0
2008-05-01 08:13:00,1.20038,1.20119,1.20038,1.20119,18000000.0
2008-05-01 08:14:00,1.20173,1.20173,1.20153,1.20163,5000000.0
2008-05-01 08:15:00,1.20162,1.2021,1.20154,1.20164,19400000.0
2008-05-01 08:16:00,1.20209,1.20224,1.20206,1.20206,11400000.0
2008-05-01 08:17:00,1.20205,1.20205,1.20143,1.20153,8000000.0
2008-05-01 08:18:00,1.20144,1.20216,1.20093,1.20216,12200000.0
2008-05-01 08:19:00,1.20167,1.20167,1.20112,1.2015,6200000.0
2008-05-01 08:20:00,1.20116,1.20174,1.20116,1.20131,24800000.0
2008-05-01 08:21:00,1.20147,1.20187,1.20146,1.20155,16800000.0
2008-05-01 08:23:00,1.20186,1.20203,1.20147,1.20157,11400000.0
2008-05-01 08:24:00,1.202,1.2022,1.202,1.2021,7200000.0
2008-05-01 08:25:00,1.20198,1.20199,1.20179,1.20179,7200000.0
2008-05-01 08:26:00,1.20161,1.20209,1.20151,1.20187,13200000.0
2008-05-01 08:27:00,1.20177,1.20198,1.20158,1.20198,7800000.0
2008-05-01 08:28:00,1.2021,1.20218,1.20187,1.20218,19200000.0
2008-05-01 08:29:00,1.20249,1.20298,1.20232,1.20235,13000000.0
2008-05-01 08:30:00,1.20223,1.20254,1.20208,1.20254,21400000.0
2008-05-01 08:31:00,1.20241,1.20241,1.20191,1.20219,10000000.0
2008-05-01 08:32:00,1.20212,1.20223,1.20199,1.20206,6200000.0
2008-05-01 08:33:00,1.20185,1.20233,1.20185,1.20205,19600000.0
2008-05-01 08:34:00,1.20186,1.20186,1.20137,1.20159,6800000.0
2008-05-01 08:35:00,1.20149,1.20206,1.20145,1.20185,11000000.0
2008-05-01 08:36:00,1.2019,1.20201,1.20153,1.20153,12400000.0
2008-05-01 08:37:00,1.2013,1.20189,1.20104,1.20118,23600000.0
2008-05-01 08:38:00,1.20097,1.20161,1.20097,1.20127,12600000.0
2008-05-01 08:39:00,1.20138,1.20149,1.20128,1.20141,9800000.0
2008-05-01 08:40:00,1.20137,1.20204,1.20134,1.20155,19600000.0
2008-05-01 08:41:00,1.20176,1.20206,1.20125,1.20197,16200000.0
2008-05-01 08:42:00,1.20231,1.20233,1.20189,1.20198,22400000.0
2008-05-01 08:43:00,1.20229,1.20229,1.20145,1.20145,10200000.0
2008-05-01 08:44:00,1.20128,1.20205,1.20108,1.20205,11800000.0
2008-05-01 08:45:00,1.20147,1.20191,1.20147,1.20166,7400000.0
2008-05-01 08:46:00,1.20139,1.20148,1.20133,1.20148,10000000.0
2008-05-01 08:47:00,1.20176,1.20231,1.20176,1.20213,16600000.0
2008-05-01 08:48:00,1.20162,1.20194,1.20143,1.20143,21600000.0
2008-05-01 08:49:00,1.20165,1.20172,1.20157,1.20172,7400000.0
2008-05-01 08:50:00,1.20189,1.202,1.20161,1.20199,17600000.0
2008-05-01 08:51:00,1.20201,1.20211,1.20178,1.20211,10000000.0
2008-05-01 08:52:00,1.20204,1.20222,1.20204,1.20222,14400000.0
2008-05-01 08:53:00,1.20212,1.20212,1.20157,1.20183,20600000.0
2008-05-01 08:54:00,1.20185,1.20186,1.2011,1.20114,14200000.0
2008-05-01 08:55:00,1.20126,1.20168,1.20126,1.20141,22000000.0
2008-05-01 08:56:00,1.20163,1.20163,1.20115,1.20115,5600000.0
2008-05-01 08:57:00,1.20161,1.20163,1.20133,1.20158,12400000.0
2008-05-01 08:58:00,1.20143,1.20161,1.20129,1.20157,5200000.0
2008-05-01 08:59:00,1.20142,1.20166,1.20142,1.20145,5200000.0
2008-05-01 09:00:00,1.2016,1.20177,1.20145,1.20168,22000000.0
2008-05-01 09:01:00,1.20146,1.20177,1.20132,1.20177,20000000.0
2008-05-01 09:02:00,1.20186,1.20214,1.20177,1.20178,10400000.0
2008-05-01 09:03:00,1.20171,1.20178,1.20134,1.20134,9600000.0
2008-05-01 09:04:00,1.20143,1.2019,1.2014,1.20161,15400000.0
2008-05-01 09:05:00,1.20144,1.20157,1.20123,1.20144,20200000.0
2008-05-01 09:06:00,1.20149,1.20212,1.20144,1.20144,15600000.0
2008-05-01 09:07:00,1.2022,1.2022,1.2022,1.2022,9400000.0
2008-05-01 09:08:00,1.20234,1.20234,1.20192,1.20201,9400000.0
2008-05-01 09:09:00,1.20183,1.20192,1.20169,1.20192,8800000.0
2008-05-01 09:10:00,1.20195,1.20208,1.20182,1.20208,14600000.0
2008-05-01 09:11:00,1.20202,1.20212,1.20202,1.20212,2600000.0
2008-05-01 09:12:00,1.20259,1.20269,1.20225,1.20256,16000000.0
2008-05-01 09:13:00,1.20264,1.20267,1.20256,1.20257,10600000.0
2008-05-01 09:14:00,1.20252,1.20266,1.20234,1.20266,9800000.0
2008-05-01 09:15:00,1.20265,1.20267,1.20241,1.20241,12600000.0
2008-05-01 09:16:00,1.20218,1.20224,1.20185,1.20224,16200000.0
2008-05-01 09:17:00,1.20206,1.20243,1.20186,1.20186,17200000.0
2008-05-01 09:18:00,1.20194,1.20294,1.20194,1.20258,19400000.0
2008-05-01 09:19:00,1.20261,1.20296,1.20249,1.20277,18200000.0
2008-05-01 09:20:00,1.20311,1.2034,1.20255,1.2034,12600000.0
2008-05-01 09:21:00,1.20344,1.20344,1.20271,1.20283,12600000.0
2008-05-01 09:22:00,1.203,1.203,1.20256,1.20274,15200000.0
2008-05-01 09:23:00,1.20293,1.20341,1.20293,1.20317,9200000.0
2008-05-01 09:24:00,1.20317,1.20317,1.20281,1.20292,15000000.0
2008-05-01 09:25:00,1.20218,1.20281,1.20218,1.20259,12600000.0
2008-05-01 09:26:00,1.20287,1.20297,1.20253,1.20255,21800000.0
2008-05-01 09:27:00,1.20268,1.20289,1.20236,1.2027,24800000.0
2008-05-01 09:28:00,1.20254,1.20286,1.20236,1.20256,18600000.0
2008-05-01 09:29:00,1.20233,1.20305,1.20233,1.20305,4200000.0
2008-05-01 09:30:00,1.20251,1.20257,1.20232,1.20232,17400000.0
2008-05-01 09:31:00,1.20294,1.20294,1.20257,1.20273,9800000.0
2008-05-01 09:32:00,1.20203,1.20203,1.20133,1.2014,17000000.0
2008-05-01 09:33:00,1.20144,1.20237,1.20134,1.20181,13600000.0
2008-05-01 09:34:00,1.20214,1.20214,1.20107,1.20149,14600000.0
2008-05-01 09:35:00,1.20198,1.20222,1.20187,1.202,9400000.0
2008-05-01 09:36:00,1.20224,1.203,1.202,1.203,8800000.0
2008-05-01 09:37:00,1.2032,1.20328,1.20295,1.203,19400000.0
2008-05-01 09:38:00,1.20304,1.20345,1.20303,1.20344,25800000.0
2008-05-01 09:39:00,1.20367,1.20371,1.20338,1.20346,14200000.0
2008-05-01 09:40:00,1.20385,1.20406,1.20346,1.20347,15600000.0
2008-05-01 09:41:00,1.20378,1.20378,1.20303,1.20345,14200000.0
2008-05-01 09:42:00,1.20365,1.20374,1.20339,1.20339,13000000.0
2008-05-01 09:43:00,1.20373,1.20386,1.20326,1.20341,11400000.0
2008-05-01 09:44:00,1.20327,1.2036,1.20294,1.2036,19200000.0
2008-05-01 09:45:00,1.20346,1.20396,1.20346,1.20355,13000000.0
2008-05-01 09:46:00,1.20361,1.2037,1.20347,1.2037,16000000.0
2008-05-01 09:47:00,1.20385,1.20428,1.20368,1.20412,13000000.0
2008-05-01 09:48:00,1.20373,1.20416,1.20368,1.20368,21600000.0
2008-05-01 09:49:00,1.20373,1.20394,1.20357,1.20376,16400000.0
2008-05-01 09:50:00,1.20367,1.20383,1.20336,1.20348,12000000.0
2008-05-01 09:51:00,1.20377,1.20417,1.20369,1.20399,22600000.0
2008-05-01 09:52:00,1.20363,1.20393,1.20337,1.20393,8800000.0
2008-05-01 09:53:00,1.20387,1.2042,1.2037,1.2042,6800000.0
2008-05-01 09:54:00,1.20391,1.2045,1.20391,1.2045,17400000.0
2008-05-01 09:55:00,1.20403,1.20436,1.20379,1.20389,15600000.0
2008-05-01 09:56:00,1.20399,1.20399,1.20348,1.20348,7400000.0
2008-05-01 09:57:00,1.20296,1.20375,1.20296,1.2034,11600000.0
2008-05-01 09:58:00,1.20357,1.20357,1.20275,1.20278,25600000.0
2008-05-01 09:59:00,1.20274,1.20306,1.20267,1.20306,16200000.0
2008-05-01 10:00:00,1.20334,1.20334,1.20267,1.20276,22200000.0
2008-05-01 10:01:00,1.20273,1.20324,1.20273,1.20321,28600000.0
2008-05-01 10:02:00,1.20285,1.20285,1.20188,1.20281,12400000.0
2008-05-01 10:03:00,1.20257,1.20292,1.20257,1.20292,2600000.0
2008-05-01 10:04:00,1.20327,1.20348,1.20327,1.20348,3200000.0
2008-05-01 10:05:00,1.20375,1.20418,1.20353,1.20418,13400000.0
2008-05-01 10:06:00,1.20409,1.2041,1.20339,1.20368,10600000.0
2008-05-01 10:07:00,1.20394,1.20416,1.2035,1.2035,6200000.0
2008-05-01 10:08:00,1.2037,1.20406,1.20353,1.20353,15200000.0
2008-05-01 10:09:00,1.20364,1.20396,1.20349,1.20376,9400000.0
2008-05-01 10:10:00,1.20426,1.20433,1.20379,1.2042,13200000.0
2008-05-01 10:11:00,1.20423,1.20433,1.20388,1.20416,11600000.0
2008-05-01 10:12:00,1.20415,1.20442,1.20415,1.20434,7800000.0
2008-05-01 10:13:00,1.20444,1.20444,1.20399,1.20413,11200000.0
2008-05-01 10:14:00,1.20396,1.20419,1.20327,1.20327,14000000.0
2008-05-01 10:15:00,1.20374,1.20414,1.20338,1.20414,13000000.0
2008-05-01 10:16:00,1.20375,1.20402,1.20339,1.2039,23600000.0
2008-05-01 10:17:00,1.20385,1.20391,1.20346,1.20346,12200000.0
2008-05-01 10:18:00,1.2037,1.2038,1.2037,1.2038,9600000.0
2008-05-01 10:19:00,1.20405,1.20405,1.2039,1.2039,5800000.0
2008-05-01 10:20:00,1.2041,1.2043,1.2041,1.2042,16800000.0
2008-05-01 10:21:00,1.2041,1.2041,1.2041,1.2041,16800000.0
2008-05-01 10:22:00,1.204,1.204,1.20379,1.20399,16800000.0
2008-05-01 10:23:00,1.20328,1.20371,1.20322,1.20326,26800000.0
2008-05-01 10:24:00,1.2029,1.20316,1.20278,1.20301,15800000.0
2008-05-01 10:25:00,1.20319,1.20346,1.20287,1.20304,19800000.0
2008-05-01 10:26:00,1.20347,1.20347,1.20312,1.20312,14600000.0
2008-05-01 10:27:00,1.20373,1.20374,1.20292,1.20328,12200000.0
2008-05-01 10:28:00,1.20339,1.20339,1.20301,1.20301,22000000.0
2008-05-01 10:29:00,1.20284,1.20357,1.20284,1.20324,20600000.0
2008-05-01 10:30:00,1.20344,1.20367,1.20332,1.20356,15800000.0
2008-05-01 10:31:00,1.20381,1.20391,1.20364,1.20367,11200000.0
2008-05-01 10:32:00,1.20303,1.2035,1.20303,1.20328,9600000.0
2008-05-01 10:33:00,1.20299,1.20364,1.20299,1.20338,19800000.0
2008-05-01 10:34:00,1.20297,1.20359,1.20297,1.20359,9400000.0
2008-05-01 10:35:00,1.20338,1.20364,1.20301,1.20333,14800000.0
2008-05-01 10:36:00,1.2034,1.20346,1.20285,1.20285,15800000.0
2008-05-01 10:37:00,1.20355,1.20384,1.20351,1.20369,9600000.0
2008-05-01 10:38:00,1.20423,1.20423,1.20373,1.20401,13000000.0
2008-05-01 10:39:00,1.20365,1.2037,1.20365,1.2037,3200000.0
2008-05-01 10:40:00,1.20372,1.20414,1.20372,1.20396,9400000.0
2008-05-01 10:41:00,1.20411,1.2042,1.20378,1.20392,18800000.0
2008-05-01 10:42:00,1.20406,1.20432,1.20367,1.20389,19000000.0
2008-05-01 10:43:00,1.20352,1.20391,1.20347,1.20391,9000000.0
2008-05-01 10:44:00,1.2039,1.2039,1.20365,1.20375,20800000.0
2008-05-01 10:45:00,1.20344,1.20347,1.20312,1.20329,18000000.0
2008-05-01 10:46:00,1.20338,1.2036,1.2033,1.20352,10000000.0
2008-05-01 10:47:00,1.2033,1.20364,1.20299,1.20328,18200000.0
2008-05-01 10:48:00,1.20413,1.20413,1.20327,1.20371,11800000.0
2008-05-01 10:49:00,1.20341,1.20379,1.20332,1.20336,12600000.0
2008-05-01 10:50:00,1.20299,1.20299,1.20242,1.20242,14400000.0
2008-05-01 10:51:00,1.20254,1.2029,1.20254,1.2029,10200000.0
2008-05-01 10:52:00,1.20301,1.20319,1.2028,1.20319,7200000.0
2008-05-01 10:53:00,1.20296,1.20328,1.20283,1.20307,11600000.0
2008-05-01 10:54:00,1.2029,1.20343,1.2029,1.20343,6000000.0
2008-05-01 10:55:00,1.20314,1.20367,1.20314,1.20316,18800000.0
2008-05-01 10:56:00,1.20329,1.20329,1.2028,1.20298,8400000.0
2008-05-01 10:58:00,1.20321,1.20337,1.20274,1.20295,10600000.0
2008-05-01 10:59:00,1.2031,1.20313,1.20248,1.20264,10400000.0
2008-05-01 11:00:00,1.20325,1.20346,1.20299,1.20346,21000000.0
2008-05-01 11:01:00,1.20337,1.20366,1.20325,1.20364,20600000.0
2008-05-01 11:02:00,1.2035,1.20388,1.20331,1.20331,15600000.0
2008-05-01 11:03:00,1.20366,1.20388,1.20333,1.20348,19000000.0
2008-05-01 11:04:00,1.20364,1.20405,1.20364,1.20392,15200000.0
2008-05-01 11:05:00,1.20419,1.20419,1.20348,1.20399,20200000.0
2008-05-01 11:06:00,1.20402,1.20419,1.20374,1.20377,18000000.0
2008-05-01 11:07:00,1.20378,1.20395,1.20288,1.20343,18400000.0
2008-05-01 11:08:00,1.20371,1.20416,1.20371,1.2041,11600000.0
2008-05-01 11:09:00,1.205,1.205,1.2047,1.2048,12400000.0
2008-05-01 11:10:00,1.20422,1.20478,1.20401,1.20422,12400000.0
2008-05-01 11:11:00,1.20402,1.20476,1.20402,1.20413,12800000.0
2008-05-01 11:12:00,1.20417,1.2044,1.20417,1.20417,20600000.0
2008-05-01 11:13:00,1.20433,1.20449,1.2041,1.20428,6200000.0
2008-05-01 11:14:00,1.20435,1.20435,1.20365,1.20376,21200000.0
2008-05-01 11:15:00,1.20378,1.20394,1.20356,1.20356,7200000.0
2008-05-01 11:16:00,1.20341,1.20376,1.20341,1.20364,11800000.0
2008-05-01 11:17:00,1.2044,1.2044,1.2041,1.2043,9600000.0
2008-05-01 11:18:00,1.20328,1.20362,1.20328,1.20362,9600000.0
2008-05-01 11:19:00,1.20385,1.20385,1.20294,1.2033,20200000.0
2008-05-01 11:20:00,1.20306,1.20349,1.20304,1.20304,21000000.0
2008-05-01 11:21:00,1.20327,1.20336,1.2029,1.20303,15000000.0
2008-05-01 11:22:00,1.20305,1.20317,1.20242,1.2025,9000000.0
2008-05-01 11:23:00,1.20314,1.2035,1.20273,1.2035,13800000.0
2008-05-01 11:24:00,1.2032,1.2036,1.20318,1.2033,11200000.0
2008-05-01 11:25:00,1.20384,1.20384,1.20315,1.2037,24000000.0
2008-05-01 11:26:00,1.20369,1.20401,1.20336,1.20401,14600000.0
2008-05-01 11:27:00,1.20391,1.20396,1.20375,1.20382,18800000.0
2008-05-01 11:28:00,1.2035,1.20384,1.20319,1.20319,20600000.0
2008-05-01 11:29:00,1.20356,1.20431,1.20356,1.20417,11000000.0
2008-05-01 11:30:00,1.20399,1.20414,1.20363,1.20363,13400000.0
2008-05-01 11:31:00,1.20415,1.20419,1.20376,1.20408,17800000.0
2008-05-01 11:32:00,1.2039,1.20398,1.20381,1.20394,15400000.0
2008-05-01 11:33:00,1.20398,1.20427,1.20397,1.20415,10600000.0
2008-05-01 11:34:00,1.20377,1.20416,1.20358,1.20358,14600000.0
2008-05-01 11:35:00,1.20414,1.20414,1.20379,1.20379,10800000.0
2008-05-01 11:36:00,1.2038,1.20411,1.20364,1.20378,17600000.0
2008-05-01 11:37:00,1.20369,1.20386,1.20321,1.20376,31200000.0
2008-05-01 11:38:00,1.20383,1.20452,1.20383,1.20452,15800000.0
2008-05-01 11:39:00,1.20414,1.20433,1.20394,1.20433,8800000.0
2008-05-01 11:40:00,1.20397,1.20424,1.20374,1.20374,14200000.0
2008-05-01 11:41:00,1.2043,1.2043,1.20386,1.20417,21000000.0
2008-05-01 11:42:00,1.204,1.20436,1.20383,1.20436,17000000.0
2008-05-01 11:43:00,1.20415,1.20447,1.20415,1.2042,13800000.0
2008-05-01 11:45:00,1.20445,1.20481,1.20412,1.20415,15800000.0
2008-05-01 11:47:00,1.20471,1.20473,1.2043,1.20465,12600000.0
2008-05-01 11:48:00,1.20416,1.20481,1.20416,1.2043,8800000.0
2008-05-01 11:49:00,1.2051,1.2051,1.2051,1.2051,16400000.0
2008-05-01 11:50:00,1.20452,1.20452,1.20408,1.20408,16400000.0
2008-05-01 11:51:00,1.2041,1.2049,1.20403,1.2049,14200000.0
2008-05-01 11:52:00,1.2053,1.2053,1.2053,1.2053,10800000.0
2008-05-01 11:53:00,1.2048,1.2048,1.20447,1.20453,10800000.0
2008-05-01 11:54:00,1.20498,1.20502,1.20433,1.20433,10200000.0
2008-05-01 11:55:00,1.2052,1.2052,1.205,1.205,14800000.0
2008-05-01 11:56:00,1.20419,1.2049,1.20418,1.2049,14800000.0
2008-05-01 11:57:00,1.20477,1.20478,1.20417,1.20452,21600000.0
2008-05-01 11:58:00,1.20438,1.20458,1.20434,1.20434,18800000.0
2008-05-01 11:59:00,1.2052,1.2052,1.2051,1.2052,16600000.0
2008-05-01 12:00:00,1.20503,1.20503,1.2043,1.20449,16600000.0
2008-05-01 12:01:00,1.20416,1.20465,1.20416,1.20455,16400000.0
2008-05-01 12:02:00,1.2045,1.20466,1.20418,1.20459,15600000.0
2008-05-01 12:03:00,1.20448,1.20464,1.20409,1.20433,9200000.0
2008-05-01 12:04:00,1.20419,1.20465,1.20416,1.20465,18000000.0
2008-05-01 12:05:00,1.20435,1.20462,1.20424,1.20458,22200000.0
2008-05-01 12:06:00,1.20466,1.20466,1.20427,1.20451,13200000.0
2008-05-01 12:07:00,1.20468,1.20468,1.20421,1.20421,12200000.0
2008-05-01 12:08:00,1.2045,1.20474,1.20438,1.20456,7400000.0
2008-05-01 12:09:00,1.20463,1.20484,1.20446,1.20446,25000000.0
2008-05-01 12:10:00,1.20455,1.20505,1.20447,1.20485,21400000.0
2008-05-01 12:11:00,1.20475,1.20475,1.20444,1.20444,9800000.0
2008-05-01 12:12:00,1.20458,1.20475,1.20417,1.20465,8400000.0
2008-05-01 12:13:00,1.20485,1.20495,1.2046,1.2046,10600000.0
2008-05-01 12:14:00,1.20454,1.20518,1.20454,1.20518,14400000.0
2008-05-01 12:15:00,1.20506,1.2054,1.20489,1.2054,14600000.0
2008-05-01 12:16:00,1.20493,1.20526,1.20493,1.20508,4200000.0
2008-05-01 12:17:00,1.20489,1.20511,1.20489,1.20511,3200000.0
2008-05-01 12:18:00,1.2045,1.2045,1.20427,1.20438,11200000.0
2008-05-01 12:19:00,1.20434,1.20503,1.20434,1.20464,9600000.0
2008-05-01 12:22:00,1.2058,1.2058,1.2058,1.2058,8200000.0
2008-05-01 12:23:00,1.20489,1.20505,1.20476,1.20479,8200000.0
2008-05-01 12:24:00,1.20462,1.20491,1.20435,1.2046,15200000.0
2008-05-01 12:25:00,1.2055,1.2055,1.2055,1.2055,4600000.0
2008-05-01 12:27:00,1.20513,1.20513,1.20487,1.20506,4600000.0
2008-05-01 12:28:00,1.2055,1.2055,1.2054,1.2055,11600000.0
2008-05-01 12:29:00,1.20493,1.20525,1.20487,1.20525,11600000.0
2008-05-01 12:30:00,1.205,1.20531,1.2049,1.20531,10600000.0
2008-05-01 12:31:00,1.20528,1.20543,1.20526,1.20538,10600000.0
2008-05-01 12:32:00,1.20508,1.20523,1.20468,1.20489,111800000.0
2008-05-01 12:33:00,1.206,1.206,1.206,1.206,18800000.0
2008-05-01 12:34:00,1.20503,1.20533,1.20502,1.20521,18800000.0
2008-05-01 12:35:00,1.20549,1.20549,1.20491,1.20504,49800000.0
2008-05-01 12:36:00,1.20518,1.20553,1.20518,1.20531,48400000.0
2008-05-01 12:37:00,1.2053,1.20558,1.20488,1.20499,12200000.0
2008-05-01 12:38:00,1.20483,1.20517,1.20483,1.20493,6800000.0
2008-05-01 12:39:00,1.20501,1.20539,1.20501,1.20539,4800000.0
2008-05-01 12:40:00,1.2056,1.2056,1.20486,1.20486,12800000.0
2008-05-01 12:41:00,1.20481,1.20511,1.20473,1.20511,6000000.0
2008-05-01 12:42:00,1.20508,1.20508,1.20447,1.20472,18200000.0
2008-05-01 12:43:00,1.20448,1.20448,1.20407,1.20407,5800000.0
2008-05-01 12:44:00,1.20427,1.2045,1.20418,1.20423,31200000.0
2008-05-01 12:45:00,1.20457,1.20516,1.20432,1.20435,9800000.0
2008-05-01 12:46:00,1.20454,1.2047,1.20433,1.2047,10000000.0
2008-05-01 12:47:00,1.20453,1.20498,1.20453,1.2047,18800000.0
2008-05-01 12:48:00,1.20528,1.20528,1.20472,1.20505,10200000.0
2008-05-01 12:49:00,1.20516,1.20521,1.20504,1.20513,5800000.0
2008-05-01 12:50:00,1.20482,1.20499,1.20457,1.20457,9000000.0
2008-05-01 12:51:00,1.20427,1.20483,1.20419,1.20473,9800000.0
2008-05-01 12:52:00,1.2045,1.20463,1.20426,1.20463,11600000.0
2008-05-01 12:53:00,1.2043,1.20463,1.20421,1.20445,93600000.0
2008-05-01 12:54:00,1.20425,1.20425,1.204,1.20401,11600000.0
2008-05-01 12:55:00,1.20408,1.20408,1.20361,1.20371,11200000.0
2008-05-01 12:56:00,1.20379,1.20382,1.20357,1.20362,5000000.0
2008-05-01 12:57:00,1.20352,1.20398,1.20348,1.20375,7800000.0
2008-05-01 12:58:00,1.20368,1.20396,1.20355,1.20394,28800000.0
2008-05-01 12:59:00,1.2041,1.20453,1.2041,1.20445,13400000.0
2008-05-01 13:00:00,1.20444,1.20444,1.20348,1.20348,13600000.0
2008-05-01 13:01:00,1.20378,1.20383,1.20378,1.20383,3000000.0
2008-05-01 13:02:00,1.20424,1.20424,1.20336,1.20398,15800000.0
2008-05-01 13:03:00,1.20361,1.20415,1.20358,1.20367,121400000.0
2008-05-01 13:04:00,1.20365,1.20386,1.20365,1.20386,8400000.0
2008-05-01 13:05:00,1.20392,1.20392,1.20318,1.20368,7400000.0
2008-05-01 13:06:00,1.20344,1.2036,1.20316,1.2036,24600000.0
2008-05-01 13:07:00,1.2041,1.2041,1.2041,1.2041,73600000.0
2008-05-01 13:08:00,1.20357,1.20425,1.20352,1.20376,73600000.0
2008-05-01 13:09:00,1.204,1.20407,1.20383,1.20403,20800000.0
2008-05-01 13:10:00,1.20373,1.20424,1.20373,1.20378,13800000.0
2008-05-01 13:11:00,1.20422,1.20422,1.20386,1.20386,7400000.0
2008-05-01 13:12:00,1.20385,1.20434,1.20381,1.20434,27200000.0
2008-05-01 13:13:00,1.20441,1.2045,1.20408,1.20437,15600000.0
2008-05-01 13:14:00,1.20401,1.20436,1.20401,1.20436,11400000.0
2008-05-01 13:15:00,1.20449,1.20449,1.20321,1.20427,11000000.0
2008-05-01 13:16:00,1.20414,1.20422,1.20379,1.20379,11600000.0
2008-05-01 13:17:00,1.20414,1.2043,1.20395,1.20411,11600000.0
2008-05-01 13:18:00,1.20409,1.20453,1.20404,1.20448,15000000.0
2008-05-01 13:19:00,1.20431,1.20444,1.20408,1.20428,15200000.0
2008-05-01 13:20:00,1.20427,1.20434,1.20411,1.20411,10600000.0
2008-05-01 13:21:00,1.204,1.20432,1.20392,1.20432,10000000.0
2008-05-01 13:22:00,1.20381,1.20438,1.20373,1.20373,22600000.0
2008-05-01 13:23:00,1.20407,1.20455,1.20394,1.20399,14000000.0
2008-05-01 13:24:00,1.20436,1.20436,1.20395,1.20399,11000000.0
2008-05-01 13:25:00,1.2042,1.20464,1.20403,1.20403,22000000.0
2008-05-01 13:26:00,1.20436,1.20458,1.20421,1.20438,15600000.0
2008-05-01 13:27:00,1.20407,1.20474,1.20386,1.20474,24800000.0
2008-05-01 13:28:00,1.20424,1.20444,1.20423,1.20438,66000000.0
2008-05-01 13:29:00,1.20478,1.20478,1.20426,1.20434,14800000.0
2008-05-01 13:30:00,1.20414,1.20458,1.20414,1.20434,19800000.0
2008-05-01 13:31:00,1.20394,1.20459,1.20374,1.20378,20400000.0
2008-05-01 13:32:00,1.20362,1.20407,1.20335,1.20357,11800000.0
2008-05-01 13:33:00,1.20337,1.20359,1.20337,1.20346,13200000.0
2008-05-01 13:34:00,1.20348,1.20389,1.20341,1.20341,14600000.0
2008-05-01 13:35:00,1.20363,1.20395,1.20346,1.20362,12400000.0
2008-05-01 13:36:00,1.20336,1.20374,1.20316,1.20345,25600000.0
2008-05-01 13:37:00,1.20354,1.20381,1.20339,1.20381,24600000.0
2008-05-01 13:38:00,1.20357,1.20377,1.20332,1.2035,10400000.0
2008-05-01 13:39:00,1.20389,1.20403,1.20351,1.20376,11600000.0
2008-05-01 13:40:00,1.2043,1.2043,1.2042,1.2042,14800000.0
2008-05-01 13:41:00,1.2043,1.2043,1.2042,1.2042,14800000.0
2008-05-01 13:42:00,1.20354,1.20411,1.20354,1.20397,14800000.0
2008-05-01 13:43:00,1.20404,1.20428,1.20382,1.20394,14400000.0
2008-05-01 13:44:00,1.20453,1.20453,1.2041,1.2041,9600000.0
2008-05-01 13:45:00,1.20397,1.20422,1.20397,1.20402,6800000.0
2008-05-01 13:46:00,1.20476,1.20476,1.20423,1.20438,5800000.0
2008-05-01 13:47:00,1.20451,1.20486,1.20438,1.20438,16000000.0
2008-05-01 13:48:00,1.20441,1.20458,1.20421,1.20431,29000000.0
2008-05-01 13:49:00,1.20433,1.20438,1.20394,1.20425,15600000.0
2008-05-01 13:50:00,1.20429,1.20435,1.20399,1.20435,12000000.0
2008-05-01 13:51:00,1.20374,1.20376,1.20346,1.20346,12600000.0
2008-05-01 13:52:00,1.2034,1.20381,1.2034,1.20367,11600000.0
2008-05-01 13:53:00,1.20448,1.20464,1.20431,1.20464,20400000.0
2008-05-01 13:54:00,1.20423,1.20425,1.20411,1.20416,14800000.0
2008-05-01 13:55:00,1.20418,1.20491,1.20418,1.20469,12600000.0
2008-05-01 13:56:00,1.20408,1.20457,1.20372,1.2039,16000000.0
2008-05-01 13:57:00,1.204,1.2043,1.20389,1.20394,18600000.0
2008-05-01 13:58:00,1.20386,1.20429,1.20386,1.20418,7400000.0
2008-05-01 13:59:00,1.2045,1.2046,1.2045,1.2046,26800000.0
2008-05-01 14:00:00,1.20413,1.20434,1.20397,1.20428,26800000.0
2008-05-01 14:02:00,1.20384,1.20424,1.20384,1.2042,18200000.0
2008-05-01 14:03:00,1.20434,1.20438,1.20364,1.20364,12800000.0
2008-05-01 14:04:00,1.20379,1.20413,1.20363,1.20363,14600000.0
2008-05-01 14:05:00,1.2043,1.2043,1.2042,1.2043,15600000.0
2008-05-01 14:06:00,1.20366,1.20419,1.20366,1.20377,15600000.0
2008-05-01 14:07:00,1.20384,1.2041,1.20384,1.20387,10000000.0
2008-05-01 14:08:00,1.20388,1.20399,1.20363,1.20369,35400000.0
2008-05-01 14:09:00,1.2036,1.20386,1.20354,1.20362,12400000.0
2008-05-01 14:10:00,1.20364,1.20378,1.20361,1.20361,17800000.0
2008-05-01 14:11:00,1.20349,1.20349,1.20333,1.20336,5200000.0
2008-05-01 14:12:00,1.20349,1.20455,1.20349,1.20451,22800000.0
2008-05-01 14:13:00,1.20447,1.20501,1.20434,1.20474,11600000.0
2008-05-01 14:14:00,1.20427,1.20445,1.20427,1.20445,9200000.0
2008-05-01 14:15:00,1.20438,1.20456,1.2041,1.20455,24200000.0
2008-05-01 14:16:00,1.20423,1.20469,1.20412,1.20412,15600000.0
2008-05-01 14:17:00,1.2043,1.2043,1.2041,1.2041,22800000.0
2008-05-01 14:18:00,1.20366,1.20401,1.20346,1.20367,22800000.0
2008-05-01 14:19:00,1.2039,1.2043,1.20381,1.2043,41000000.0
2008-05-01 14:20:00,1.20425,1.20449,1.20424,1.20449,39000000.0
2008-05-01 14:21:00,1.20417,1.20422,1.20415,1.20422,6200000.0
2008-05-01 14:22:00,1.2046,1.2047,1.2046,1.2046,11400000.0
2008-05-01 14:23:00,1.2042,1.20444,1.2042,1.20429,11400000.0
2008-05-01 14:24:00,1.20353,1.20364,1.20304,1.20304,6800000.0
2008-05-01 14:25:00,1.2036,1.20376,1.20345,1.20345,18800000.0
2008-05-01 14:26:00,1.20351,1.20367,1.20346,1.20352,8400000.0
2008-05-01 14:27:00,1.20346,1.20359,1.20317,1.2035,13800000.0
2008-05-01 14:28:00,1.20341,1.2037,1.20329,1.20363,25400000.0
2008-05-01 14:29:00,1.20321,1.20339,1.20281,1.20281,23600000.0
2008-05-01 14:30:00,1.20273,1.20299,1.20271,1.20278,47800000.0
2008-05-01 14:31:00,1.20317,1.20345,1.20284,1.20314,16200000.0
2008-05-01 14:32:00,1.20323,1.20354,1.20304,1.20354,21000000.0
2008-05-01 14:33:00,1.20329,1.20334,1.2029,1.20334,9800000.0
2008-05-01 14:34:00,1.20292,1.20292,1.2024,1.20258,17800000.0
2008-05-01 14:35:00,1.20337,1.20394,1.20293,1.20394,19200000.0
2008-05-01 14:36:00,1.2041,1.2043,1.20388,1.20407,27800000.0
2008-05-01 14:37:00,1.20421,1.20462,1.20399,1.20419,22200000.0
2008-05-01 14:38:00,1.20436,1.20459,1.20407,1.20407,23400000.0
2008-05-01 14:39:00,1.20394,1.20408,1.20337,1.20408,15400000.0
2008-05-01 14:40:00,1.20378,1.20378,1.20325,1.20337,24600000.0
2008-05-01 14:41:00,1.20282,1.20339,1.2026,1.20285,69600000.0
2008-05-01 14:42:00,1.20303,1.20349,1.2029,1.2029,16000000.0
2008-05-01 14:43:00,1.20317,1.20323,1.20303,1.20307,10000000.0
2008-05-01 14:44:00,1.20308,1.20316,1.20298,1.20311,15400000.0
2008-05-01 14:45:00,1.20325,1.20325,1.20279,1.20292,13200000.0
2008-05-01 14:46:00,1.2027,1.20304,1.20258,1.20286,18800000.0
2008-05-01 14:47:00,1.20284,1.20286,1.20267,1.20267,13200000.0
2008-05-01 14:48:00,1.20294,1.20302,1.20275,1.20302,7800000.0
2008-05-01 14:49:00,1.20281,1.20328,1.20281,1.20328,13800000.0
2008-05-01 14:50:00,1.20273,1.20347,1.20273,1.20313,20000000.0
2008-05-01 14:51:00,1.20318,1.20359,1.20296,1.20296,9000000.0
2008-05-01 14:52:00,1.20296,1.20301,1.20253,1.20301,17400000.0
2008-05-01 14:53:00,1.20293,1.20335,1.20293,1.20317,11200000.0
2008-05-01 14:54:00,1.20314,1.20329,1.20306,1.20321,19200000.0
2008-05-01 14:55:00,1.20327,1.20327,1.20278,1.20311,16400000.0
2008-05-01 14:56:00,1.20304,1.20329,1.20291,1.20309,29600000.0
2008-05-01 14:57:00,1.20314,1.20329,1.20296,1.20329,22000000.0
2008-05-01 14:58:00,1.20305,1.20341,1.20289,1.20298,20800000.0
2008-05-01 14:59:00,1.20352,1.20362,1.20328,1.20349,22000000.0
2008-05-01 15:00:00,1.20307,1.20315,1.20302,1.20302,6200000.0
2008-05-01 15:01:00,1.20314,1.2038,1.20301,1.2031,11400000.0
2008-05-01 15:02:00,1.20327,1.20352,1.20305,1.20352,12400000.0
2008-05-01 15:03:00,1.20311,1.20369,1.20311,1.20369,7400000.0
2008-05-01 15:04:00,1.20372,1.2038,1.20363,1.20373,67400000.0
2008-05-01 15:05:00,1.2034,1.2038,1.20325,1.20351,24800000.0
2008-05-01 15:06:00,1.20312,1.20312,1.20308,1.20308,3200000.0
2008-05-01 15:07:00,1.20278,1.2032,1.20278,1.2032,15400000.0
2008-05-01 15:08:00,1.20304,1.20322,1.20281,1.20314,19400000.0
2008-05-01 15:09:00,1.2035,1.2036,1.2033,1.2035,8400000.0
2008-05-01 15:10:00,1.20331,1.20331,1.20223,1.20293,8400000.0
2008-05-01 15:11:00,1.20298,1.20298,1.20261,1.20266,61000000.0
2008-05-01 15:12:00,1.20274,1.20304,1.20253,1.20304,8400000.0
2008-05-01 15:13:00,1.20313,1.20338,1.20297,1.20316,80600000.0
2008-05-01 15:14:00,1.2032,1.20383,1.20306,1.20311,8000000.0
2008-05-01 15:15:00,1.20296,1.20296,1.20268,1.20272,8800000.0
2008-05-01 15:16:00,1.20275,1.20284,1.20237,1.20284,15200000.0
2008-05-01 15:17:00,1.20276,1.20276,1.20234,1.20234,4400000.0
2008-05-01 15:18:00,1.20278,1.20278,1.20225,1.20225,22800000.0
2008-05-01 15:19:00,1.2022,1.20247,1.202,1.202,11600000.0
2008-05-01 15:20:00,1.20175,1.20245,1.20175,1.20245,10000000.0
2008-05-01 15:21:00,1.20207,1.20222,1.2018,1.20222,11000000.0
2008-05-01 15:22:00,1.20228,1.20228,1.20189,1.20189,10600000.0
2008-05-01 15:23:00,1.2016,1.2017,1.20135,1.20135,5800000.0
2008-05-01 15:24:00,1.20174,1.20237,1.20157,1.2019,10000000.0
2008-05-01 15:25:00,1.20189,1.20221,1.20143,1.20172,10200000.0
2008-05-01 15:26:00,1.20199,1.20222,1.20193,1.20205,14800000.0
2008-05-01 15:27:00,1.20196,1.20196,1.20128,1.20128,10800000.0
2008-05-01 15:28:00,1.20106,1.20121,1.20089,1.20089,11200000.0
2008-05-01 15:29:00,1.20122,1.20131,1.20073,1.20073,19800000.0
2008-05-01 15:30:00,1.20059,1.20087,1.20044,1.20072,13800000.0
2008-05-01 15:31:00,1.20114,1.20122,1.20083,1.2012,13200000.0
2008-05-01 15:32:00,1.20126,1.20149,1.20126,1.20141,10600000.0
2008-05-01 15:33:00,1.20156,1.20192,1.20142,1.20171,88600000.0
2008-05-01 15:34:00,1.20149,1.20153,1.20106,1.20146,16800000.0
2008-05-01 15:35:00,1.20167,1.20169,1.20156,1.20169,8800000.0
2008-05-01 15:36:00,1.20156,1.20199,1.20145,1.20199,6400000.0
2008-05-01 15:37:00,1.20211,1.20211,1.20151,1.20175,5800000.0
2008-05-01 15:38:00,1.20173,1.20173,1.20131,1.20144,12600000.0
2008-05-01 15:39:00,1.2014,1.2014,1.20102,1.20102,10000000.0
2008-05-01 15:40:00,1.2011,1.20194,1.2011,1.20152,8800000.0
2008-05-01 15:41:00,1.20187,1.2021,1.20183,1.20185,22800000.0
2008-05-01 15:42:00,1.20167,1.20177,1.2014,1.20161,16000000.0
2008-05-01 15:43:00,1.20155,1.2021,1.20155,1.20187,117200000.0
2008-05-01 15:44:00,1.20166,1.20184,1.20145,1.2016,116400000.0
2008-05-01 15:45:00,1.20155,1.20181,1.20134,1.20162,75400000.0
2008-05-01 15:46:00,1.20173,1.20173,1.20099,1.20107,24800000.0
2008-05-01 15:47:00,1.20071,1.20128,1.20071,1.20091,15800000.0
2008-05-01 15:48:00,1.20101,1.20101,1.20015,1.20026,16000000.0
2008-05-01 15:49:00,1.20028,1.20043,1.20018,1.20038,64200000.0
2008-05-01 15:50:00,1.20072,1.20088,1.2006,1.20088,6800000.0
2008-05-01 15:51:00,1.20146,1.20146,1.20099,1.20099,12800000.0
2008-05-01 15:52:00,1.20108,1.20136,1.20064,1.2008,22800000.0
2008-05-01 15:53:00,1.20054,1.20085,1.20053,1.20085,10200000.0
2008-05-01 15:54:00,1.20094,1.20111,1.20054,1.20102,10200000.0
2008-05-01 15:55:00,1.20069,1.20104,1.20067,1.20067,16800000.0
2008-05-01 15:56:00,1.20075,1.20108,1.20066,1.20093,91000000.0
2008-05-01 15:57:00,1.20036,1.20047,1.20024,1.20024,10800000.0
2008-05-01 15:58:00,1.20043,1.20054,1.20022,1.20054,11000000.0
2008-05-01 15:59:00,1.20015,1.20027,1.20007,1.20017,13700000.0
2008-05-01 16:00:00,1.20037,1.20037,1.19983,1.19983,113200000.0
2008-05-01 16:01:00,1.19997,1.20107,1.19997,1.20107,21200000.0
2008-05-01 16:02:00,1.20136,1.20166,1.20102,1.2011,91600000.0
2008-05-01 16:03:00,1.20091,1.20106,1.20025,1.20025,88800000.0
2008-05-01 16:04:00,1.20008,1.20072,1.20008,1.20068,15400000.0
2008-05-01 16:05:00,1.20107,1.2015,1.20107,1.20137,34000000.0
2008-05-01 16:06:00,1.2013,1.2013,1.20063,1.20107,14200000.0
2008-05-01 16:07:00,1.20111,1.2013,1.20085,1.20128,72700000.0
2008-05-01 16:08:00,1.20108,1.20119,1.20093,1.20113,64400000.0
2008-05-01 16:09:00,1.20148,1.20148,1.20102,1.20132,6800000.0
2008-05-01 16:10:00,1.20097,1.20169,1.20084,1.20139,77000000.0
2008-05-01 16:11:00,1.20118,1.20118,1.20092,1.20095,7400000.0
2008-05-01 16:12:00,1.20157,1.20157,1.20087,1.20134,5200000.0
2008-05-01 16:13:00,1.20123,1.20165,1.20105,1.20118,20600000.0
2008-05-01 16:14:00,1.20078,1.20096,1.20078,1.2009,4200000.0
2008-05-01 16:15:00,1.20122,1.20148,1.20111,1.20111,11000000.0
2008-05-01 16:16:00,1.20052,1.20125,1.20052,1.20113,4800000.0
2008-05-01 16:17:00,1.20079,1.20094,1.20057,1.20094,15900000.0
2008-05-01 16:18:00,1.20076,1.20116,1.20076,1.20098,95000000.0
2008-05-01 16:19:00,1.20113,1.20149,1.20097,1.20099,15000000.0
2008-05-01 16:20:00,1.2011,1.20115,1.20053,1.20103,39800000.0
2008-05-01 16:21:00,1.20056,1.20099,1.20021,1.20099,17000000.0
2008-05-01 16:22:00,1.20068,1.20068,1.20012,1.20064,10600000.0
2008-05-01 16:23:00,1.20057,1.20095,1.20014,1.20014,13600000.0
2008-05-01 16:24:00,1.2006,1.20068,1.20025,1.20025,6200000.0
2008-05-01 16:25:00,1.2002,1.20054,1.2001,1.2003,10800000.0
2008-05-01 16:26:00,1.20039,1.20125,1.20039,1.20095,16300000.0
2008-05-01 16:27:00,1.20041,1.20077,1.19984,1.20011,22600000.0
2008-05-01 16:28:00,1.20031,1.2009,1.20025,1.20025,10200000.0
2008-05-01 16:29:00,1.20028,1.20028,1.19971,1.2,27800000.0
2008-05-01 16:30:00,1.19969,1.20001,1.19969,1.20001,2600000.0
2008-05-01 16:31:00,1.20011,1.20032,1.19955,1.19957,31400000.0
2008-05-01 16:32:00,1.19947,1.1997,1.19943,1.1997,18200000.0
2008-05-01 16:33:00,1.19939,1.19974,1.19938,1.19938,6800000.0
2008-05-01 16:34:00,1.19931,1.19934,1.19901,1.19932,14800000.0
2008-05-01 16:35:00,1.19962,1.19962,1.19916,1.19933,9600000.0
2008-05-01 16:36:00,1.1996,1.1998,1.19943,1.19972,81600000.0
2008-05-01 16:37:00,1.19993,1.20045,1.19946,1.20045,19400000.0
2008-05-01 16:38:00,1.20062,1.2008,1.20022,1.20047,15400000.0
2008-05-01 16:39:00,1.2007,1.20105,1.20059,1.20072,16200000.0
2008-05-01 16:40:00,1.20052,1.20107,1.20035,1.20107,11600000.0
2008-05-01 16:41:00,1.20051,1.2006,1.2004,1.20042,10600000.0
2008-05-01 16:42:00,1.20062,1.20062,1.20018,1.20034,48000000.0
2008-05-01 16:43:00,1.2003,1.20123,1.2003,1.20059,11200000.0
2008-05-01 16:44:00,1.20081,1.20104,1.20067,1.20067,13400000.0
2008-05-01 16:45:00,1.20074,1.20142,1.20074,1.20132,7400000.0
2008-05-01 16:46:00,1.20118,1.20153,1.20112,1.20153,19600000.0
2008-05-01 16:47:00,1.2019,1.2019,1.20153,1.20153,4800000.0
2008-05-01 16:48:00,1.20169,1.20215,1.20169,1.20215,10800000.0
2008-05-01 16:49:00,1.20202,1.20217,1.2018,1.20217,35400000.0
2008-05-01 16:50:00,1.20209,1.20209,1.2016,1.202,10800000.0
2008-05-01 16:51:00,1.20152,1.20186,1.20114,1.20173,15800000.0
2008-05-01 16:52:00,1.20183,1.20185,1.20148,1.20152,13200000.0
2008-05-01 16:53:00,1.20161,1.20218,1.20161,1.20211,14800000.0
2008-05-01 16:54:00,1.20172,1.20194,1.20165,1.2019,10600000.0
2008-05-01 16:55:00,1.20163,1.20163,1.20121,1.20121,2600000.0
2008-05-01 16:56:00,1.20148,1.20172,1.20142,1.20172,15800000.0
2008-05-01 16:57:00,1.20172,1.20209,1.20169,1.20178,76400000.0
2008-05-01 16:58:00,1.20173,1.20173,1.20119,1.20119,97600000.0
2008-05-01 16:59:00,1.20122,1.20164,1.20122,1.20122,8200000.0
2008-05-01 17:00:00,1.20109,1.20141,1.20105,1.20105,22400000.0
2008-05-01 17:01:00,1.20112,1.20114,1.20082,1.20103,28200000.0
2008-05-01 17:02:00,1.20095,1.20158,1.20095,1.20132,9400000.0
2008-05-01 17:03:00,1.20112,1.20138,1.20094,1.20138,7800000.0
2008-05-01 17:04:00,1.20113,1.20113,1.20082,1.20082,8400000.0
2008-05-01 17:05:00,1.20102,1.20145,1.20102,1.20145,10000000.0
2008-05-01 17:06:00,1.2013,1.20139,1.20082,1.20129,16400000.0
2008-05-01 17:07:00,1.20108,1.20177,1.20087,1.20118,96800000.0
2008-05-01 17:08:00,1.20068,1.201,1.2005,1.20088,10200000.0
2008-05-01 17:09:00,1.20115,1.20121,1.20078,1.20121,22200000.0
2008-05-01 17:10:00,1.20124,1.20164,1.20106,1.20136,108600000.0
2008-05-01 17:11:00,1.20149,1.20159,1.20117,1.20119,12000000.0
2008-05-01 17:12:00,1.20188,1.20188,1.20088,1.20104,108400000.0
2008-05-01 17:13:00,1.2012,1.2016,1.2011,1.2014,18800000.0
2008-05-01 17:14:00,1.20039,1.20079,1.20015,1.20015,18800000.0
2008-05-01 17:15:00,1.20061,1.201,1.20061,1.201,5200000.0
2008-05-01 17:16:00,1.20094,1.20139,1.20094,1.20139,17000000.0
2008-05-01 17:17:00,1.20123,1.20131,1.20077,1.20079,8400000.0
2008-05-01 17:18:00,1.20104,1.20146,1.20071,1.20071,31800000.0
2008-05-01 17:19:00,1.20099,1.2013,1.20099,1.20105,13200000.0
2008-05-01 17:20:00,1.20104,1.20134,1.20053,1.20053,17800000.0
2008-05-01 17:21:00,1.20028,1.2004,1.20011,1.20011,9000000.0
2008-05-01 17:22:00,1.20026,1.20057,1.20016,1.20033,11400000.0
2008-05-01 17:23:00,1.1999,1.20041,1.19943,1.20041,10400000.0
2008-05-01 17:24:00,1.19988,1.20027,1.19979,1.20027,11800000.0
2008-05-01 17:25:00,1.19996,1.20062,1.19971,1.19984,110000000.0
2008-05-01 17:26:00,1.20028,1.20028,1.19969,1.19969,8200000.0
2008-05-01 17:27:00,1.19957,1.20011,1.19957,1.19972,9000000.0
2008-05-01 17:28:00,1.20037,1.20037,1.20006,1.20013,16000000.0
2008-05-01 17:29:00,1.20032,1.20032,1.19971,1.20001,126000000.0
2008-05-01 17:30:00,1.19968,1.20027,1.19947,1.20004,23800000.0
2008-05-01 17:31:00,1.2002,1.20061,1.19976,1.2003,21600000.0
2008-05-01 17:32:00,1.19992,1.20006,1.19989,1.19998,15000000.0
2008-05-01 17:33:00,1.20007,1.20065,1.2,1.20001,113200000.0
2008-05-01 17:34:00,1.20003,1.20042,1.19991,1.19991,11400000.0
2008-05-01 17:35:00,1.19966,1.20044,1.19966,1.20044,8400000.0
2008-05-01 17:36:00,1.20026,1.20075,1.20026,1.20032,48600000.0
2008-05-01 17:37:00,1.20018,1.20019,1.19981,1.20007,10000000.0
2008-05-01 17:38:00,1.19987,1.20069,1.19987,1.20042,12200000.0
2008-05-01 17:39:00,1.20055,1.20092,1.2005,1.2005,24400000.0
2008-05-01 17:40:00,1.20105,1.20147,1.20061,1.20089,15800000.0
2008-05-01 17:41:00,1.2008,1.20113,1.20043,1.20107,13600000.0
2008-05-01 17:42:00,1.20066,1.20079,1.20035,1.20036,9000000.0
2008-05-01 17:43:00,1.20099,1.20099,1.20062,1.20086,19200000.0
2008-05-01 17:44:00,1.20057,1.20079,1.20028,1.20068,19200000.0
2008-05-01 17:45:00,1.20038,1.20038,1.19996,1.20001,17300000.0
2008-05-01 17:46:00,1.20023,1.2006,1.20016,1.20016,13200000.0
2008-05-01 17:47:00,1.2009,1.201,1.2008,1.2009,7600000.0
2008-05-01 17:48:00,1.20011,1.20011,1.19972,1.19972,7600000.0
2008-05-01 17:49:00,1.19983,1.2001,1.19983,1.2001,5600000.0
2008-05-01 17:50:00,1.20041,1.20041,1.1999,1.20004,9800000.0
2008-05-01 17:51:00,1.20004,1.20026,1.19976,1.20026,11200000.0
2008-05-01 17:52:00,1.20022,1.20078,1.20022,1.20061,11000000.0
2008-05-01 17:53:00,1.20089,1.20089,1.20026,1.20032,67400000.0
2008-05-01 17:54:00,1.20003,1.2005,1.20003,1.20035,62000000.0
2008-05-01 17:55:00,1.201,1.2011,1.2009,1.201,20000000.0
2008-05-01 17:57:00,1.20048,1.20074,1.20025,1.20051,20000000.0
2008-05-01 17:58:00,1.2006,1.20082,1.2006,1.20077,15400000.0
2008-05-01 17:59:00,1.20049,1.20087,1.20049,1.20068,5000000.0
2008-05-01 18:00:00,1.20096,1.20114,1.20074,1.20085,13800000.0
2008-05-01 18:01:00,1.201,1.2011,1.20059,1.20059,23000000.0
2008-05-01 18:02:00,1.20021,1.20045,1.2002,1.20026,6800000.0
2008-05-01 18:03:00,1.20073,1.20096,1.20035,1.2009,26200000.0
2008-05-01 18:04:00,1.20102,1.20102,1.2005,1.20095,16400000.0
2008-05-01 18:05:00,1.20056,1.20066,1.20039,1.20053,11600000.0
2008-05-01 18:06:00,1.20067,1.20067,1.20032,1.2006,16600000.0
2008-05-01 18:07:00,1.2009,1.20118,1.20067,1.20118,17600000.0
2008-05-01 18:08:00,1.2011,1.20114,1.20052,1.20062,12800000.0
2008-05-01 18:09:00,1.20085,1.20085,1.20051,1.20083,10400000.0
2008-05-01 18:10:00,1.2003,1.20107,1.2003,1.20064,16800000.0
2008-05-01 18:11:00,1.20073,1.20096,1.20066,1.20083,13600000.0
2008-05-01 18:12:00,1.20095,1.20139,1.20083,1.20089,14000000.0
2008-05-01 18:13:00,1.20092,1.20092,1.20072,1.20077,7400000.0
2008-05-01 18:14:00,1.20069,1.20095,1.20064,1.20074,16800000.0
2008-05-01 18:15:00,1.20014,1.20024,1.20014,1.20024,4800000.0
2008-05-01 18:16:00,1.20008,1.20031,1.2,1.2,3600000.0
2008-05-01 18:17:00,1.20047,1.20047,1.19982,1.20016,19400000.0
2008-05-01 18:18:00,1.20019,1.20049,1.20011,1.20011,11000000.0
2008-05-01 18:19:00,1.20033,1.20051,1.20018,1.20034,17400000.0
2008-05-01 18:20:00,1.20016,1.20051,1.20007,1.20051,17200000.0
2008-05-01 18:21:00,1.20015,1.20081,1.20005,1.20017,14200000.0
2008-05-01 18:22:00,1.20059,1.20059,1.20039,1.20039,3200000.0
2008-05-01 18:23:00,1.201,1.201,1.2008,1.2008,10400000.0
2008-05-01 18:24:00,1.20024,1.20024,1.19999,1.20022,10400000.0
2008-05-01 18:25:00,1.20045,1.20045,1.19972,1.19999,10400000.0
2008-05-01 18:26:00,1.19979,1.19979,1.19959,1.19959,18800000.0
2008-05-01 18:27:00,1.19974,1.19998,1.19967,1.19998,9000000.0
2008-05-01 18:28:00,1.19997,1.20043,1.19997,1.20029,14000000.0
2008-05-01 18:29:00,1.20073,1.20139,1.20068,1.20097,10800000.0
2008-05-01 18:30:00,1.20115,1.20115,1.2001,1.20063,37800000.0
2008-05-01 18:31:00,1.20068,1.20092,1.20033,1.20092,14400000.0
2008-05-01 18:32:00,1.20068,1.20092,1.20057,1.20092,13800000.0
2008-05-01 18:33:00,1.20019,1.20102,1.20019,1.20085,16600000.0
2008-05-01 18:34:00,1.20027,1.20048,1.20007,1.20007,18000000.0
2008-05-01 18:35:00,1.20009,1.20019,1.20005,1.20019,23400000.0
2008-05-01 18:36:00,1.19996,1.20006,1.1998,1.20006,7800000.0
2008-05-01 18:37:00,1.20003,1.20025,1.19975,1.19975,6000000.0
2008-05-01 18:38:00,1.19965,1.20005,1.19965,1.19988,13400000.0
2008-05-01 18:39:00,1.19986,1.19986,1.1993,1.19966,8400000.0
2008-05-01 18:40:00,1.20002,1.20002,1.19979,1.19992,12400000.0
2008-05-01 18:41:00,1.20002,1.20052,1.19981,1.19996,15800000.0
2008-05-01 18:42:00,1.20007,1.20046,1.20004,1.20029,16600000.0
2008-05-01 18:43:00,1.20084,1.20084,1.20053,1.20061,19200000.0
2008-05-01 18:44:00,1.20059,1.20059,1.20033,1.20055,12600000.0
2008-05-01 18:45:00,1.20077,1.20077,1.20025,1.20055,23600000.0
2008-05-01 18:46:00,1.20035,1.2009,1.20022,1.2009,17400000.0
2008-05-01 18:47:00,1.2012,1.2013,1.2012,1.2013,9000000.0
2008-05-01 18:48:00,1.20089,1.20118,1.20089,1.2009,9000000.0
2008-05-01 18:49:00,1.20044,1.20071,1.2004,1.20066,10000000.0
2008-05-01 18:50:00,1.20049,1.20049,1.19993,1.19993,25200000.0
2008-05-01 18:51:00,1.20004,1.20029,1.20004,1.20017,9200000.0
2008-05-01 18:52:00,1.20017,1.20017,1.19964,1.19997,10600000.0
2008-05-01 18:53:00,1.20006,1.20033,1.19991,1.20008,10600000.0
2008-05-01 18:54:00,1.2003,1.20045,1.20013,1.20025,10600000.0
2008-05-01 18:55:00,1.20011,1.20011,1.19953,1.19975,20800000.0
2008-05-01 18:56:00,1.19947,1.20012,1.1992,1.20012,20800000.0
2008-05-01 18:57:00,1.2003,1.20041,1.19992,1.20023,18000000.0
2008-05-01 18:58:00,1.2007,1.2007,1.2005,1.2005,96000000.0
2008-05-01 18:59:00,1.19994,1.20005,1.19957,1.19995,96000000.0
2008-05-01 19:00:00,1.2003,1.2004,1.2001,1.2002,11800000.0
2008-05-01 19:01:00,1.19975,1.20033,1.19934,1.19934,11800000.0
2008-05-01 19:02:00,1.1995,1.19988,1.1995,1.19969,14200000.0
2008-05-01 19:03:00,1.20006,1.20095,1.20006,1.20095,9800000.0
2008-05-01 19:04:00,1.20024,1.20024,1.19975,1.19975,7400000.0
2008-05-01 19:05:00,1.1998,1.1998,1.19946,1.19959,14600000.0
2008-05-01 19:06:00,1.19942,1.19993,1.19931,1.19988,105200000.0
2008-05-01 19:07:00,1.19966,1.19984,1.19929,1.1996,24200000.0
2008-05-01 19:08:00,1.2005,1.2006,1.2003,1.2003,25400000.0
2008-05-01 19:09:00,1.19965,1.19992,1.19926,1.19982,25400000.0
2008-05-01 19:10:00,1.19999,1.19999,1.19981,1.19981,6400000.0
2008-05-01 19:11:00,1.19973,1.19975,1.1995,1.19975,5200000.0
2008-05-01 19:12:00,1.19984,1.20028,1.19946,1.19977,25000000.0
2008-05-01 19:13:00,1.20047,1.20068,1.20012,1.20021,11400000.0
2008-05-01 19:14:00,1.20016,1.20034,1.20007,1.20007,13000000.0
2008-05-01 19:15:00,1.20024,1.20024,1.19972,1.19986,14000000.0
2008-05-01 19:16:00,1.19992,1.20014,1.19937,1.19937,8400000.0
2008-05-01 19:17:00,1.19921,1.2,1.19921,1.19967,10800000.0
2008-05-01 19:18:00,1.19911,1.19951,1.19911,1.19941,7600000.0
2008-05-01 19:19:00,1.1995,1.20001,1.19927,1.19957,18800000.0
2008-05-01 19:20:00,1.2,1.2,1.1999,1.1999,11000000.0
2008-05-01 19:21:00,1.2,1.2,1.1999,1.1999,11000000.0
2008-05-01 19:22:00,1.19944,1.19959,1.19912,1.19912,11000000.0
2008-05-01 19:23:00,1.19941,1.19941,1.19894,1.19895,26600000.0
2008-05-01 19:24:00,1.1998,1.1998,1.1996,1.1998,2600000.0
2008-05-01 19:25:00,1.19937,1.19946,1.19937,1.19946,2600000.0
2008-05-01 19:27:00,1.19951,1.19952,1.19951,1.19952,3200000.0
2008-05-01 19:28:00,1.19963,1.19983,1.19923,1.19935,10400000.0
2008-05-01 19:29:00,1.19912,1.1996,1.19904,1.1996,8400000.0
2008-05-01 19:30:00,1.19917,1.19938,1.19917,1.19938,4800000.0
2008-05-01 19:31:00,1.19939,1.19978,1.19914,1.19951,30000000.0
2008-05-01 19:32:00,1.19922,1.19934,1.19913,1.19924,7400000.0
2008-05-01 19:33:00,1.1985,1.1985,1.19799,1.19848,6800000.0
2008-05-01 19:34:00,1.19834,1.19874,1.19817,1.19845,16800000.0
2008-05-01 19:35:00,1.19874,1.19919,1.19874,1.19877,17400000.0
2008-05-01 19:36:00,1.19886,1.19886,1.19846,1.19846,5200000.0
2008-05-01 19:37:00,1.19807,1.19859,1.19797,1.1982,11000000.0
2008-05-01 19:38:00,1.19841,1.19892,1.19827,1.19856,14000000.0
2008-05-01 19:39:00,1.19872,1.19927,1.19858,1.19858,19200000.0
2008-05-01 19:40:00,1.19865,1.19921,1.19859,1.19921,15200000.0
2008-05-01 19:41:00,1.19944,1.19944,1.19872,1.19938,7400000.0
2008-05-01 19:42:00,1.19921,1.19942,1.19921,1.19929,6000000.0
2008-05-01 19:43:00,1.19942,1.19964,1.19936,1.19936,15400000.0
2008-05-01 19:44:00,1.19947,1.19947,1.1988,1.19914,13400000.0
2008-05-01 19:45:00,1.19886,1.19924,1.19886,1.19924,9000000.0
2008-05-01 19:46:00,1.19877,1.19919,1.19877,1.19878,7600000.0
2008-05-01 19:47:00,1.19879,1.19895,1.19876,1.19876,9800000.0
2008-05-01 19:48:00,1.1996,1.1997,1.1996,1.1997,10600000.0
2008-05-01 19:49:00,1.1996,1.1996,1.1996,1.1996,10600000.0
2008-05-01 19:50:00,1.19914,1.19972,1.19912,1.19972,10600000.0
2008-05-01 19:51:00,1.1996,1.19979,1.19921,1.19921,8800000.0
2008-05-01 19:52:00,1.19903,1.19903,1.19868,1.19887,8800000.0
2008-05-01 19:53:00,1.1992,1.1992,1.1989,1.19918,12400000.0
2008-05-01 19:54:00,1.2,1.2,1.2,1.2,6400000.0
2008-05-01 19:55:00,1.19953,1.19977,1.19901,1.19977,6400000.0
2008-05-01 19:56:00,1.19919,1.19919,1.19905,1.19905,6400000.0
2008-05-01 19:57:00,1.2001,1.2001,1.2,1.2,18000000.0
2008-05-01 19:58:00,1.2001,1.2001,1.2,1.2,18000000.0
2008-05-01 19:59:00,1.19912,1.19955,1.19886,1.19886,18000000.0
2008-05-01 20:00:00,1.19905,1.19948,1.19905,1.1992,22400000.0
2008-05-01 20:01:00,1.19911,1.19949,1.19911,1.19914,16400000.0
2008-05-01 20:02:00,1.1999,1.1999,1.1999,1.1999,16400000.0
2008-05-01 20:03:00,1.1994,1.19942,1.19911,1.19919,16400000.0
2008-05-01 20:04:00,1.19928,1.19931,1.19918,1.19928,26800000.0
2008-05-01 20:05:00,1.19942,1.19942,1.19906,1.1991,5600000.0
2008-05-01 20:06:00,1.19902,1.1991,1.19902,1.1991,4800000.0
2008-05-01 20:07:00,1.19888,1.19924,1.19887,1.19894,12400000.0
2008-05-01 20:08:00,1.19904,1.19923,1.19904,1.1991,23400000.0
2008-05-01 20:09:00,1.19889,1.1992,1.19889,1.19905,5600000.0
2008-05-01 20:10:00,1.19922,1.19942,1.199,1.19917,16600000.0
2008-05-01 20:11:00,1.19906,1.19919,1.19875,1.19875,17200000.0
2008-05-01 20:12:00,1.19881,1.19906,1.19876,1.19904,14200000.0
2008-05-01 20:13:00,1.19905,1.19928,1.19886,1.19886,16800000.0
2008-05-01 20:14:00,1.1991,1.19942,1.1991,1.19942,9800000.0
2008-05-01 20:15:00,1.19892,1.19956,1.19892,1.19926,19400000.0
2008-05-01 20:16:00,1.19915,1.19945,1.19914,1.19932,18000000.0
2008-05-01 20:17:00,1.19899,1.19941,1.1989,1.19938,19800000.0
2008-05-01 20:18:00,1.1993,1.19931,1.19917,1.19931,14200000.0
2008-05-01 20:19:00,1.19896,1.19942,1.19885,1.19942,20800000.0
2008-05-01 20:20:00,1.19943,1.19974,1.19928,1.1995,14200000.0
2008-05-01 20:21:00,1.19968,1.19968,1.19868,1.19882,20800000.0
2008-05-01 20:22:00,1.19854,1.19879,1.19854,1.19856,17400000.0
2008-05-01 20:23:00,1.19863,1.19866,1.1981,1.19825,20600000.0
2008-05-01 20:24:00,1.19914,1.19938,1.19874,1.19913,19600000.0
2008-05-01 20:25:00,1.19947,1.19947,1.19844,1.19844,13000000.0
2008-05-01 20:26:00,1.1991,1.1992,1.1991,1.1992,7400000.0
2008-05-01 20:27:00,1.19815,1.19854,1.19811,1.19811,7400000.0
2008-05-01 20:28:00,1.1981,1.19843,1.19805,1.19805,12400000.0
2008-05-01 20:29:00,1.19857,1.19858,1.19796,1.19815,14000000.0
2008-05-01 20:31:00,1.1988,1.1988,1.1988,1.1988,18200000.0
2008-05-01 20:32:00,1.19812,1.19826,1.19781,1.19804,18200000.0
2008-05-01 20:33:00,1.19836,1.19877,1.19806,1.19877,11000000.0
2008-05-01 20:34:00,1.19875,1.19911,1.19875,1.19911,6400000.0
2008-05-01 20:35:00,1.199,1.199,1.1986,1.19868,18600000.0
2008-05-01 20:36:00,1.19895,1.19899,1.19843,1.19899,11400000.0
2008-05-01 20:38:00,1.19825,1.19848,1.19784,1.19823,19200000.0
2008-05-01 20:39:00,1.19856,1.19876,1.19827,1.19842,14200000.0
2008-05-01 20:40:00,1.19853,1.19876,1.19817,1.19845,20600000.0
2008-05-01 20:41:00,1.19822,1.19822,1.19776,1.19776,10600000.0
2008-05-01 20:42:00,1.19754,1.19799,1.19754,1.19763,5800000.0
2008-05-01 20:43:00,1.19771,1.1979,1.19752,1.19767,13200000.0
2008-05-01 20:44:00,1.19788,1.19791,1.1976,1.1976,10000000.0
2008-05-01 20:45:00,1.19797,1.19797,1.19772,1.1979,13000000.0
2008-05-01 20:46:00,1.19771,1.19822,1.19769,1.19822,12600000.0
2008-05-01 20:47:00,1.19781,1.19812,1.19781,1.19796,10400000.0
2008-05-01 20:48:00,1.19813,1.19866,1.19809,1.19866,10200000.0
2008-05-01 20:49:00,1.19906,1.19941,1.19901,1.19901,8400000.0
2008-05-01 20:50:00,1.19927,1.19932,1.19896,1.19896,10400000.0
2008-05-01 20:51:00,1.1997,1.1998,1.1997,1.1997,11400000.0
2008-05-01 20:52:00,1.19918,1.19929,1.19874,1.19903,11400000.0
2008-05-01 20:53:00,1.19907,1.19936,1.19907,1.19918,8200000.0
2008-05-01 20:54:00,1.19876,1.19884,1.1985,1.19884,14000000.0
2008-05-01 20:55:00,1.19892,1.199,1.1986,1.19898,15800000.0
2008-05-01 20:56:00,1.19899,1.19912,1.19877,1.19877,8400000.0
2008-05-01 20:57:00,1.19867,1.19867,1.19835,1.19839,11200000.0
2008-05-01 20:58:00,1.19837,1.19861,1.19837,1.19854,15800000.0
2008-05-01 20:59:00,1.1986,1.19901,1.1986,1.19893,16800000.0
2008-05-01 21:00:00,1.19887,1.19887,1.1986,1.1986,2600000.0
2008-05-01 21:02:00,1.19852,1.19864,1.19839,1.19864,8800000.0
2008-05-01 21:03:00,1.19855,1.19855,1.19845,1.19846,4200000.0
2008-05-01 21:04:00,1.19854,1.19856,1.19821,1.19821,5800000.0
2008-05-01 21:05:00,1.19809,1.19832,1.19791,1.19832,16600000.0
2008-05-01 21:06:00,1.19813,1.19833,1.19813,1.19833,5000000.0
2008-05-01 21:07:00,1.19839,1.19847,1.19802,1.19847,13000000.0
2008-05-01 21:08:00,1.19896,1.19907,1.1985,1.1985,11600000.0
2008-05-01 21:10:00,1.19833,1.19871,1.19833,1.19868,5800000.0
2008-05-01 21:11:00,1.19845,1.19854,1.19807,1.19807,19600000.0
2008-05-01 21:12:00,1.19831,1.19859,1.19825,1.1983,20800000.0
2008-05-01 21:16:00,1.19827,1.19854,1.19825,1.19854,13000000.0
2008-05-01 21:17:00,1.19835,1.19873,1.19812,1.19865,22400000.0
2008-05-01 21:18:00,1.19885,1.19888,1.19856,1.19875,20800000.0
2008-05-01 21:19:00,1.19868,1.1989,1.19845,1.19868,27600000.0
2008-05-01 21:20:00,1.19862,1.19898,1.19848,1.19867,8400000.0
2008-05-01 21:21:00,1.19855,1.19882,1.19855,1.19856,16400000.0
2008-05-01 21:22:00,1.1984,1.19873,1.19816,1.19865,10600000.0
2008-05-01 21:23:00,1.19846,1.19909,1.19846,1.19869,9600000.0
2008-05-01 21:24:00,1.1987,1.1991,1.1987,1.199,10000000.0
2008-05-01 21:25:00,1.19868,1.1993,1.19868,1.19875,10000000.0
2008-05-01 21:26:00,1.19889,1.19905,1.19851,1.19875,21200000.0
2008-05-01 21:27:00,1.19903,1.19913,1.19894,1.19913,9000000.0
2008-05-01 21:28:00,1.1996,1.1996,1.1988,1.19929,18600000.0
2008-05-01 21:29:00,1.19894,1.19894,1.19884,1.19884,3200000.0
2008-05-01 21:30:00,1.19895,1.19901,1.19868,1.19901,7800000.0
2008-05-01 21:31:00,1.19906,1.19948,1.19906,1.19948,20800000.0
2008-05-01 21:32:00,1.19923,1.19941,1.19902,1.19902,4600000.0
2008-05-01 21:33:00,1.19857,1.19876,1.19846,1.19876,5800000.0
2008-05-01 21:34:00,1.19842,1.19897,1.19834,1.19834,7200000.0
2008-05-01 21:35:00,1.19844,1.19923,1.19827,1.19923,11000000.0
2008-05-01 21:36:00,1.19931,1.1998,1.19911,1.19964,9200000.0
2008-05-01 21:37:00,1.19983,1.20024,1.19964,1.19964,18600000.0
2008-05-01 21:38:00,1.20029,1.20029,1.19972,1.19972,9600000.0
2008-05-01 21:39:00,1.20018,1.20018,1.19964,1.19964,19400000.0
2008-05-01 21:40:00,1.1992,1.19927,1.19858,1.19898,19600000.0
2008-05-01 21:41:00,1.19904,1.19924,1.19891,1.19891,10600000.0
2008-05-01 21:42:00,1.19878,1.19931,1.19868,1.19931,23000000.0
2008-05-01 21:43:00,1.19918,1.19948,1.1988,1.19944,23400000.0
2008-05-01 21:44:00,1.19936,1.19936,1.19908,1.19908,17200000.0
2008-05-01 21:45:00,1.1992,1.19977,1.19891,1.19929,17400000.0
2008-05-01 21:46:00,1.19953,1.20015,1.19943,1.19943,11000000.0
2008-05-01 21:47:00,1.1995,1.19997,1.1995,1.19971,11600000.0
2008-05-01 21:48:00,1.20009,1.20018,1.1996,1.1996,24800000.0
2008-05-01 21:49:00,1.19966,1.19997,1.19964,1.1999,16600000.0
2008-05-01 21:50:00,1.19988,1.19995,1.19987,1.19995,3600000.0
2008-05-01 21:51:00,1.20009,1.20027,1.1998,1.20005,13800000.0
2008-05-01 21:53:00,1.20018,1.20018,1.19931,1.19982,20400000.0
2008-05-01 21:54:00,1.2002,1.2002,1.2001,1.2001,23400000.0
2008-05-01 21:55:00,1.2,1.2,1.1999,1.2,23400000.0
2008-05-01 21:57:00,1.19951,1.20026,1.19951,1.19997,23400000.0
2008-05-01 21:58:00,1.20013,1.2004,1.2001,1.2004,21200000.0
2008-05-01 21:59:00,1.19988,1.20001,1.19987,1.19996,7200000.0
2008-05-01 22:00:00,1.19995,1.20039,1.19995,1.20004,14600000.0
2008-05-01 22:01:00,1.20016,1.20016,1.19971,1.20014,21800000.0
2008-05-01 22:02:00,1.19968,1.19989,1.19961,1.19989,13800000.0
2008-05-01 22:03:00,1.19953,1.20004,1.19953,1.19987,15800000.0
2008-05-01 22:04:00,1.2002,1.2002,1.2001,1.2001,9000000.0
2008-05-01 22:05:00,1.2002,1.2002,1.2001,1.2001,9000000.0
2008-05-01 22:07:00,1.19998,1.20015,1.19993,1.20006,9000000.0
2008-05-01 22:08:00,1.19982,1.20021,1.19975,1.20005,8800000.0
2008-05-01 22:10:00,1.2003,1.2003,1.2003,1.2003,3600000.0
2008-05-01 22:11:00,1.20009,1.20009,1.19991,1.19993,3600000.0
2008-05-01 22:12:00,1.20008,1.20031,1.19996,1.19996,4600000.0
2008-05-01 22:13:00,1.19986,1.20012,1.19986,1.20012,14200000.0
2008-05-01 22:14:00,1.2003,1.2003,1.2003,1.2003,11600000.0
2008-05-01 22:15:00,1.2002,1.2004,1.2002,1.2004,11600000.0
2008-05-01 22:16:00,1.2,1.20032,1.19984,1.19992,11600000.0
2008-05-01 22:17:00,1.2004,1.2004,1.2003,1.2003,3400000.0
2008-05-01 22:18:00,1.2004,1.2004,1.2004,1.2004,3400000.0
2008-05-01 22:19:00,1.19984,1.20024,1.19984,1.20024,3400000.0
2008-05-01 22:20:00,1.19996,1.2001,1.19977,1.19977,11200000.0
2008-05-01 22:21:00,1.2001,1.20017,1.19991,1.19993,22200000.0
2008-05-01 22:22:00,1.20022,1.2004,1.19985,1.19985,28000000.0
2008-05-01 22:23:00,1.19955,1.19973,1.19955,1.19963,16800000.0
2008-05-01 22:24:00,1.19951,1.19975,1.19898,1.19924,19400000.0
2008-05-01 22:25:00,1.1993,1.19945,1.1993,1.19939,11200000.0
2008-05-01 22:26:00,1.19954,1.19969,1.19954,1.19969,2600000.0
2008-05-01 22:27:00,1.19972,1.20008,1.19972,1.19999,10600000.0
2008-05-01 22:28:00,1.19959,1.19959,1.19944,1.19944,3400000.0
2008-05-01 22:29:00,1.19972,1.19991,1.19961,1.19961,15800000.0
2008-05-01 22:30:00,1.19923,1.19942,1.19919,1.19927,14800000.0
2008-05-01 22:31:00,1.19898,1.19931,1.19897,1.19916,25600000.0
2008-05-01 22:32:00,1.19941,1.19969,1.1993,1.19969,8000000.0
2008-05-01 22:33:00,1.19919,1.19936,1.19919,1.19936,2600000.0
2008-05-01 22:34:00,1.19962,1.19968,1.19915,1.1995,9000000.0
2008-05-01 22:35:00,1.19984,1.19984,1.19906,1.19927,25000000.0
2008-05-01 22:39:00,1.19995,1.19995,1.19958,1.19958,3200000.0
2008-05-01 22:40:00,1.20013,1.20038,1.20009,1.20022,15400000.0
2008-05-01 22:42:00,1.20033,1.20033,1.20006,1.2001,5800000.0
2008-05-01 22:43:00,1.20013,1.20013,1.19994,1.19994,4200000.0
2008-05-01 22:44:00,1.2006,1.2006,1.2006,1.2006,14800000.0
2008-05-01 22:46:00,1.19978,1.19982,1.19952,1.19952,14800000.0
2008-05-01 22:47:00,1.19992,1.19992,1.19964,1.19977,17400000.0
2008-05-01 22:48:00,1.20008,1.20008,1.19962,1.19976,14800000.0
2008-05-01 22:49:00,1.19989,1.19996,1.19989,1.19996,7400000.0
2008-05-01 22:50:00,1.2004,1.2005,1.2004,1.2005,8400000.0
2008-05-01 22:51:00,1.1995,1.19981,1.1995,1.19969,8400000.0
2008-05-01 22:52:00,1.19941,1.19941,1.19904,1.19904,2600000.0
2008-05-01 22:53:00,1.19872,1.19953,1.19872,1.19944,7400000.0
2008-05-01 22:54:00,1.19927,1.19941,1.19886,1.19905,20600000.0
2008-05-01 22:55:00,1.19924,1.19958,1.19924,1.19935,10600000.0
2008-05-01 22:56:00,1.19932,1.19935,1.19932,1.19935,2600000.0
2008-05-01 22:57:00,1.19927,1.19949,1.19915,1.19915,14800000.0
2008-05-01 22:58:00,1.1999,1.1999,1.1998,1.1998,20000000.0
2008-05-01 22:59:00,1.1996,1.1999,1.1996,1.1998,20000000.0
2008-05-01 23:00:00,1.19881,1.19914,1.19881,1.19895,20000000.0
2008-05-01 23:01:00,1.19884,1.19948,1.19879,1.19883,8800000.0
2008-05-01 23:02:00,1.19836,1.19839,1.19836,1.19839,9000000.0
2008-05-01 23:03:00,1.19825,1.1986,1.1982,1.1986,6400000.0
2008-05-01 23:04:00,1.19802,1.1987,1.19802,1.19831,6400000.0
2008-05-01 23:05:00,1.19855,1.19879,1.19836,1.19872,8600000.0
2008-05-01 23:06:00,1.1994,1.1994,1.19927,1.19929,8400000.0
2008-05-01 23:08:00,1.19927,1.19929,1.19891,1.19891,18400000.0
2008-05-01 23:09:00,1.1994,1.1994,1.1991,1.19926,5800000.0
2008-05-01 23:10:00,1.19918,1.19921,1.19918,1.19921,3200000.0
2008-05-01 23:11:00,1.19858,1.19858,1.19771,1.19771,16200000.0
2008-05-01 23:12:00,1.19749,1.19763,1.19749,1.19763,4000000.0
2008-05-01 23:13:00,1.1972,1.1981,1.1972,1.1981,10200000.0
2008-05-01 23:14:00,1.19884,1.1992,1.19864,1.19882,13200000.0
2008-05-01 23:15:00,1.199,1.199,1.19898,1.19898,5400000.0
2008-05-01 23:16:00,1.1998,1.1998,1.1997,1.1997,4200000.0
2008-05-01 23:17:00,1.19905,1.19936,1.19905,1.19936,4200000.0
2008-05-01 23:18:00,1.19934,1.19934,1.19914,1.19914,3200000.0
2008-05-01 23:19:00,1.19865,1.19883,1.19848,1.19863,15000000.0
2008-05-01 23:20:00,1.1987,1.1987,1.19859,1.19859,5800000.0
2008-05-01 23:21:00,1.1987,1.19912,1.1987,1.19912,3200000.0
2008-05-01 23:22:00,1.19888,1.19908,1.19874,1.19879,21000000.0
2008-05-01 23:23:00,1.19921,1.19921,1.19891,1.19891,13200000.0
2008-05-01 23:25:00,1.19902,1.1993,1.19902,1.1993,2600000.0
2008-05-01 23:26:00,1.1997,1.1997,1.1996,1.1996,17000000.0
2008-05-01 23:27:00,1.19904,1.19944,1.19874,1.19944,17000000.0
2008-05-01 23:28:00,1.1992,1.19941,1.19901,1.19913,17600000.0
2008-05-01 23:29:00,1.19846,1.19894,1.19832,1.19894,9800000.0
2008-05-01 23:30:00,1.19902,1.19902,1.19865,1.19865,20000000.0
2008-05-01 23:31:00,1.19857,1.19887,1.19838,1.19838,9400000.0
2008-05-01 23:32:00,1.19836,1.19857,1.19819,1.19836,21400000.0
2008-05-01 23:33:00,1.19791,1.19809,1.19782,1.19782,5800000.0
2008-05-01 23:34:00,1.19797,1.19818,1.19783,1.19815,11600000.0
2008-05-01 23:35:00,1.1984,1.1986,1.1984,1.1985,16800000.0
2008-05-01 23:36:00,1.19796,1.19803,1.19757,1.19757,16800000.0
2008-05-01 23:37:00,1.19838,1.19838,1.19779,1.19794,21800000.0
2008-05-01 23:38:00,1.19835,1.19835,1.19804,1.19804,6800000.0
2008-05-01 23:39:00,1.1988,1.1988,1.1988,1.1988,11400000.0
2008-05-01 23:40:00,1.1989,1.1989,1.1989,1.1989,11400000.0
2008-05-01 23:41:00,1.19806,1.19853,1.19801,1.19853,11400000.0
2008-05-01 23:42:00,1.19864,1.1989,1.19843,1.19867,18800000.0
2008-05-01 23:43:00,1.1983,1.19878,1.1983,1.19851,8200000.0
2008-05-01 23:44:00,1.19856,1.19856,1.19824,1.19824,2600000.0
2008-05-01 23:45:00,1.19838,1.19838,1.19822,1.19825,11300000.0
2008-05-01 23:46:00,1.19871,1.19871,1.19834,1.1984,18800000.0
2008-05-01 23:47:00,1.19847,1.19847,1.19812,1.19815,10000000.0
2008-05-01 23:48:00,1.1982,1.19851,1.19777,1.1984,15800000.0
2008-05-01 23:49:00,1.1989,1.1989,1.1989,1.1989,18200000.0
2008-05-01 23:51:00,1.199,1.199,1.199,1.199,18200000.0
2008-05-01 23:54:00,1.19864,1.19886,1.19852,1.19864,18200000.0
2008-05-01 23:55:00,1.19845,1.19852,1.19809,1.19836,16400000.0
2008-05-01 23:56:00,1.19824,1.1984,1.19817,1.19817,11200000.0
2008-05-01 23:57:00,1.19823,1.19885,1.19823,1.1988,10200000.0
2008-05-01 23:58:00,1.19852,1.19873,1.1982,1.1982,6800000.0
2008-05-01 23:59:00,1.19861,1.19861,1.19831,1.19861,16400000.0
2008-05-02 00:00:00,1.19868,1.19884,1.19862,1.19872,17200000.0
2008-05-02 00:01:00,1.1993,1.1993,1.1993,1.1993,14000000.0
2008-05-02 00:02:00,1.19906,1.19906,1.19876,1.19886,14000000.0
2008-05-02 00:03:00,1.1991,1.1991,1.1991,1.1991,15200000.0
2008-05-02 00:04:00,1.19869,1.19899,1.19865,1.19865,15200000.0
2008-05-02 00:05:00,1.19898,1.19907,1.19898,1.19907,2600000.0
2008-05-02 00:06:00,1.19938,1.19939,1.19894,1.19939,4000000.0
2008-05-02 00:07:00,1.1997,1.1997,1.1997,1.1997,21400000.0
2008-05-02 00:08:00,1.19905,1.19944,1.19884,1.19943,21400000.0
2008-05-02 00:09:00,1.19965,1.19967,1.1991,1.1991,16600000.0
2008-05-02 00:10:00,1.19909,1.1995,1.19909,1.19941,10400000.0
2008-05-02 00:11:00,1.19936,1.19946,1.19913,1.19913,14800000.0
2008-05-02 00:12:00,1.19918,1.19931,1.19882,1.19926,21200000.0
2008-05-02 00:13:00,1.1994,1.19995,1.19917,1.19956,11600000.0
2008-05-02 00:14:00,1.1998,1.1998,1.1998,1.1998,12200000.0
2008-05-02 00:15:00,1.19955,1.20016,1.1995,1.19955,12200000.0
2008-05-02 00:16:00,1.20005,1.20005,1.19969,1.19969,2600000.0
2008-05-02 00:17:00,1.19994,1.20011,1.19978,1.20011,9000000.0
2008-05-02 00:18:00,1.19981,1.19981,1.19953,1.19953,15600000.0
2008-05-02 00:19:00,1.19971,1.19974,1.19933,1.19953,16400000.0
2008-05-02 00:20:00,1.19965,1.19972,1.19942,1.19966,16800000.0
2008-05-02 00:21:00,1.19932,1.19933,1.19922,1.19924,12800000.0
2008-05-02 00:22:00,1.1993,1.1993,1.19889,1.19899,9600000.0
2008-05-02 00:23:00,1.19914,1.19941,1.19912,1.1993,21000000.0
2008-05-02 00:25:00,1.19966,1.19982,1.19948,1.19964,11000000.0
2008-05-02 00:26:00,1.19912,1.19912,1.19846,1.19893,10600000.0
2008-05-02 00:27:00,1.19895,1.19917,1.19895,1.19917,13000000.0
2008-05-02 00:28:00,1.1992,1.19943,1.19912,1.19917,26600000.0
2008-05-02 00:29:00,1.1998,1.1998,1.1997,1.1997,18400000.0
2008-05-02 00:30:00,1.19892,1.19944,1.19865,1.19944,18400000.0
2008-05-02 00:31:00,1.19918,1.19945,1.19918,1.19922,17000000.0
2008-05-02 00:32:00,1.19937,1.20006,1.19937,1.19973,15200000.0
2008-05-02 00:33:00,1.19964,1.19977,1.19946,1.19948,18200000.0
2008-05-02 00:34:00,1.19969,1.20006,1.19961,1.1997,11800000.0
2008-05-02 00:35:00,1.19965,1.20008,1.19951,1.19951,26200000.0
2008-05-02 00:36:00,1.19947,1.20003,1.1993,1.19969,25200000.0
2008-05-02 00:37:00,1.19961,1.20041,1.19947,1.19947,14200000.0
2008-05-02 00:38:00,1.1991,1.19921,1.19866,1.19868,23000000.0
2008-05-02 00:40:00,1.19889,1.19889,1.19858,1.19871,19600000.0
2008-05-02 00:41:00,1.19873,1.19874,1.19844,1.19855,17000000.0
2008-05-02 00:42:00,1.19855,1.19883,1.19855,1.19883,7400000.0
2008-05-02 00:43:00,1.19906,1.19938,1.19891,1.19891,9600000.0
2008-05-02 00:44:00,1.19911,1.19954,1.19911,1.19938,7200000.0
2008-05-02 00:45:00,1.19895,1.19935,1.19887,1.19922,14000000.0
2008-05-02 00:46:00,1.1995,1.1995,1.1995,1.1995,2600000.0
2008-05-02 00:47:00,1.1994,1.1995,1.1994,1.1995,2600000.0
2008-05-02 00:49:00,1.19899,1.19924,1.19899,1.19924,2600000.0
2008-05-02 00:50:00,1.1995,1.1996,1.1995,1.1996,19400000.0
2008-05-02 00:51:00,1.19934,1.19934,1.19881,1.19881,19400000.0
2008-05-02 00:52:00,1.19855,1.19865,1.19836,1.19864,11000000.0
2008-05-02 00:55:00,1.19875,1.19921,1.19871,1.19887,11200000.0
2008-05-02 00:57:00,1.19894,1.19923,1.19883,1.19885,18000000.0
2008-05-02 00:59:00,1.19878,1.19906,1.19857,1.19874,22800000.0
2008-05-02 01:00:00,1.1992,1.1993,1.1991,1.1992,20400000.0
2008-05-02 01:02:00,1.19875,1.19899,1.19843,1.19893,20400000.0
2008-05-02 01:03:00,1.19874,1.19893,1.19874,1.19893,4200000.0
2008-05-02 01:04:00,1.19864,1.19899,1.19864,1.19885,8400000.0
2008-05-02 01:05:00,1.19865,1.19886,1.19844,1.19844,5200000.0
2008-05-02 01:06:00,1.19877,1.19918,1.19877,1.19902,9000000.0
2008-05-02 01:08:00,1.1994,1.1994,1.1994,1.1994,9000000.0
2008-05-02 01:10:00,1.19934,1.19961,1.19927,1.19941,9000000.0
2008-05-02 01:11:00,1.19931,1.19989,1.19904,1.19918,8800000.0
2008-05-02 01:14:00,1.19886,1.19921,1.19886,1.19887,11200000.0
2008-05-02 01:15:00,1.19878,1.19904,1.1987,1.1988,13800000.0
2008-05-02 01:16:00,1.199,1.199,1.199,1.199,6800000.0
2008-05-02 01:17:00,1.19906,1.19906,1.19875,1.19901,6800000.0
2008-05-02 01:18:00,1.19882,1.19915,1.19882,1.199,20200000.0
2008-05-02 01:19:00,1.19877,1.19947,1.19877,1.19887,15000000.0
2008-05-02 01:20:00,1.19905,1.19919,1.19896,1.19915,7400000.0
2008-05-02 01:21:00,1.19919,1.19954,1.19892,1.19904,18000000.0
2008-05-02 01:22:00,1.19923,1.19923,1.19888,1.19888,3200000.0
2008-05-02 01:23:00,1.19907,1.19935,1.19897,1.19921,11200000.0
2008-05-02 01:24:00,1.1991,1.19971,1.1991,1.19932,25000000.0
2008-05-02 01:25:00,1.19887,1.19895,1.19873,1.1988,13800000.0
2008-05-02 01:26:00,1.19857,1.19897,1.19838,1.19882,13400000.0
2008-05-02 01:27:00,1.1987,1.1987,1.19841,1.19851,17600000.0
2008-05-02 01:28:00,1.19865,1.19895,1.19841,1.19895,14200000.0
2008-05-02 01:29:00,1.1988,1.1989,1.1988,1.1989,4200000.0
2008-05-02 01:30:00,1.19918,1.19918,1.1988,1.1988,4200000.0
2008-05-02 01:31:00,1.19856,1.19887,1.19852,1.19872,12600000.0
2008-05-02 01:34:00,1.19859,1.19876,1.19856,1.19868,7200000.0
2008-05-02 01:35:00,1.1989,1.19938,1.1989,1.19938,14200000.0
2008-05-02 01:36:00,1.19878,1.19919,1.19875,1.19919,12600000.0
2008-05-02 01:37:00,1.19928,1.19937,1.1991,1.19922,6200000.0
2008-05-02 01:38:00,1.19932,1.19951,1.19915,1.19915,13000000.0
2008-05-02 01:39:00,1.19939,1.19969,1.19939,1.19969,5200000.0
2008-05-02 01:40:00,1.19926,1.19968,1.19926,1.19962,11600000.0
2008-05-02 01:41:00,1.20009,1.20015,1.19927,1.19955,6800000.0
2008-05-02 01:42:00,1.19946,1.1999,1.19934,1.1995,69600000.0
2008-05-02 01:43:00,1.19995,1.19995,1.19977,1.19977,2600000.0
2008-05-02 01:44:00,1.19972,1.20009,1.19961,1.19987,7800000.0
2008-05-02 01:45:00,1.19979,1.20041,1.19979,1.19996,8600000.0
2008-05-02 01:46:00,1.20015,1.20032,1.19989,1.19992,22000000.0
2008-05-02 01:47:00,1.20024,1.20024,1.1999,1.19991,10800000.0
2008-05-02 01:49:00,1.20026,1.20026,1.19991,1.19991,5800000.0
2008-05-02 01:50:00,1.2004,1.2004,1.2003,1.2003,18000000.0
2008-05-02 01:52:00,1.2004,1.2004,1.2004,1.2004,18000000.0
2008-05-02 01:53:00,1.20006,1.20025,1.19987,1.20011,18000000.0
2008-05-02 01:54:00,1.19998,1.19998,1.19951,1.19951,13200000.0
2008-05-02 01:55:00,1.1995,1.20013,1.19931,1.20013,15000000.0
2008-05-02 01:56:00,1.19992,1.20006,1.19972,1.1999,10400000.0
2008-05-02 01:57:00,1.19974,1.19982,1.19955,1.19963,8400000.0
2008-05-02 01:58:00,1.2002,1.2002,1.2001,1.2001,9200000.0
2008-05-02 01:59:00,1.19998,1.20032,1.19992,1.20017,9200000.0
2008-05-02 02:00:00,1.19998,1.20053,1.19998,1.20018,13600000.0
2008-05-02 02:01:00,1.20004,1.20004,1.1998,1.19989,14000000.0
2008-05-02 02:02:00,1.19997,1.20021,1.1998,1.19985,17600000.0
2008-05-02 02:06:00,1.19973,1.20016,1.19973,1.20016,8200000.0
2008-05-02 02:07:00,1.20008,1.20011,1.19969,1.19996,23800000.0
2008-05-02 02:08:00,1.20003,1.20006,1.19984,1.19999,17800000.0
2008-05-02 02:10:00,1.19987,1.19987,1.19983,1.19983,3200000.0
2008-05-02 02:11:00,1.2003,1.2003,1.2003,1.2003,14600000.0
2008-05-02 02:12:00,1.19969,1.1999,1.19969,1.19977,14600000.0
2008-05-02 02:13:00,1.19969,1.19986,1.19969,1.19986,7800000.0
2008-05-02 02:14:00,1.2,1.2001,1.2,1.2,13200000.0
2008-05-02 02:15:00,1.1998,1.1998,1.19956,1.19967,13200000.0
2008-05-02 02:16:00,1.2001,1.2001,1.2001,1.2001,9400000.0
2008-05-02 02:17:00,1.20001,1.20001,1.19909,1.19926,9400000.0
2008-05-02 02:18:00,1.19924,1.19939,1.19916,1.19939,11800000.0
2008-05-02 02:19:00,1.19895,1.1995,1.19895,1.19926,21400000.0
2008-05-02 02:20:00,1.19905,1.19947,1.19905,1.19911,13600000.0
2008-05-02 02:21:00,1.19949,1.19959,1.1993,1.1993,17400000.0
2008-05-02 02:22:00,1.1994,1.19953,1.19911,1.19911,8800000.0
2008-05-02 02:23:00,1.1991,1.19946,1.1991,1.19929,10000000.0
2008-05-02 02:26:00,1.19911,1.19911,1.19889,1.19897,12400000.0
2008-05-02 02:30:00,1.1991,1.1993,1.1991,1.1993,11400000.0
2008-05-02 02:32:00,1.19886,1.1992,1.19884,1.19919,11400000.0
2008-05-02 02:33:00,1.1991,1.1991,1.1991,1.1991,20400000.0
2008-05-02 02:34:00,1.19904,1.19904,1.19856,1.19904,20400000.0
2008-05-02 02:35:00,1.19887,1.19887,1.19868,1.19879,20800000.0
2008-05-02 02:36:00,1.19896,1.199,1.19885,1.199,6400000.0
2008-05-02 02:37:00,1.19887,1.19913,1.19879,1.19913,19400000.0
2008-05-02 02:38:00,1.19918,1.1992,1.19854,1.19896,11800000.0
2008-05-02 02:39:00,1.19893,1.19936,1.19883,1.19883,9400000.0
2008-05-02 02:40:00,1.19912,1.19954,1.19912,1.19954,10000000.0
2008-05-02 02:41:00,1.19946,1.19946,1.1988,1.1991,16600000.0
2008-05-02 02:42:00,1.19971,1.19975,1.19897,1.19943,10200000.0
2008-05-02 02:43:00,1.1997,1.1999,1.1997,1.1997,13600000.0
2008-05-02 02:44:00,1.1995,1.19966,1.1994,1.19943,13600000.0
2008-05-02 02:45:00,1.19953,1.19969,1.19918,1.19918,9600000.0
2008-05-02 02:46:00,1.1992,1.1996,1.1991,1.1996,10800000.0
2008-05-02 02:47:00,1.19968,1.19969,1.19938,1.19969,10800000.0
2008-05-02 02:48:00,1.19929,1.19944,1.19929,1.19944,5000000.0
2008-05-02 02:49:00,1.1994,1.19976,1.1994,1.19952,11000000.0
2008-05-02 02:50:00,1.19949,1.19989,1.19932,1.19947,17200000.0
2008-05-02 02:51:00,1.19943,1.19966,1.19906,1.19936,8400000.0
2008-05-02 02:52:00,1.1998,1.1998,1.19907,1.19929,16000000.0
2008-05-02 02:53:00,1.19929,1.19957,1.1992,1.1992,14400000.0
2008-05-02 02:54:00,1.19921,1.19955,1.19901,1.19955,9000000.0
2008-05-02 02:55:00,1.19944,1.19944,1.19924,1.19924,8400000.0
2008-05-02 02:56:00,1.19983,1.19991,1.19958,1.19972,5800000.0
2008-05-02 02:57:00,1.19959,1.19976,1.19943,1.19946,9200000.0
2008-05-02 02:58:00,1.19931,1.19931,1.19893,1.19893,5800000.0
2008-05-02 02:59:00,1.19893,1.19951,1.19893,1.19951,4000000.0
2008-05-02 03:00:00,1.1996,1.1996,1.19868,1.19914,10200000.0
2008-05-02 03:01:00,1.19941,1.19962,1.1991,1.19918,9000000.0
2008-05-02 03:02:00,1.199,1.19905,1.199,1.19905,3200000.0
2008-05-02 03:03:00,1.1988,1.19917,1.19859,1.19878,23000000.0
2008-05-02 03:04:00,1.1993,1.1993,1.1991,1.1991,10000000.0
2008-05-02 03:05:00,1.19907,1.19907,1.19882,1.19887,10000000.0
2008-05-02 03:06:00,1.1989,1.19919,1.19852,1.19852,16400000.0
2008-05-02 03:07:00,1.19867,1.19891,1.19867,1.19891,4800000.0
2008-05-02 03:08:00,1.1984,1.19865,1.19806,1.19827,24200000.0
2008-05-02 03:09:00,1.19836,1.19845,1.19828,1.19838,12800000.0
2008-05-02 03:10:00,1.19816,1.19833,1.19798,1.19809,29200000.0
2008-05-02 03:11:00,1.19808,1.19826,1.19797,1.19826,7400000.0
2008-05-02 03:12:00,1.19778,1.19796,1.19772,1.19794,22400000.0
2008-05-02 03:13:00,1.19809,1.19818,1.19789,1.19795,14400000.0
2008-05-02 03:14:00,1.19837,1.1985,1.19812,1.19828,14000000.0
2008-05-02 03:15:00,1.19812,1.19834,1.19808,1.19808,16400000.0
2008-05-02 03:16:00,1.19836,1.19865,1.19818,1.19837,13200000.0
2008-05-02 03:17:00,1.1987,1.19887,1.19857,1.19866,10400000.0
2008-05-02 03:18:00,1.19853,1.19857,1.19828,1.19857,18600000.0
2008-05-02 03:19:00,1.19833,1.1985,1.19833,1.1985,7800000.0
2008-05-02 03:20:00,1.19828,1.19855,1.19799,1.19799,8800000.0
2008-05-02 03:21:00,1.19809,1.19867,1.19809,1.19867,26400000.0
2008-05-02 03:22:00,1.19835,1.19853,1.19808,1.19841,12600000.0
2008-05-02 03:23:00,1.19824,1.1986,1.19765,1.19809,12200000.0
2008-05-02 03:24:00,1.19812,1.1983,1.19799,1.198,10800000.0
2008-05-02 03:25:00,1.19764,1.1984,1.19764,1.19825,7400000.0
2008-05-02 03:26:00,1.19818,1.19819,1.19794,1.19805,30400000.0
2008-05-02 03:27:00,1.1981,1.19818,1.1977,1.1977,8400000.0
2008-05-02 03:28:00,1.19827,1.19829,1.19827,1.19829,2600000.0
2008-05-02 03:29:00,1.19867,1.19867,1.19781,1.19781,11800000.0
2008-05-02 03:30:00,1.19877,1.20011,1.19877,1.20004,13400000.0
2008-05-02 03:31:00,1.20036,1.20078,1.20001,1.20048,16000000.0
2008-05-02 03:32:00,1.20078,1.20102,1.20078,1.20102,4200000.0
2008-05-02 03:33:00,1.2011,1.20142,1.20087,1.20118,9600000.0
2008-05-02 03:34:00,1.20081,1.20093,1.20057,1.20057,6200000.0
2008-05-02 03:35:00,1.20074,1.20074,1.20052,1.20052,18000000.0
2008-05-02 03:36:00,1.20042,1.20054,1.19993,1.19993,15600000.0
2008-05-02 03:37:00,1.19968,1.20026,1.19968,1.20026,14400000.0
2008-05-02 03:38:00,1.20042,1.20042,1.20006,1.20006,16800000.0
2008-05-02 03:39:00,1.2001,1.20038,1.1998,1.19994,13000000.0
2008-05-02 03:40:00,1.20009,1.20074,1.20009,1.20074,4600000.0
2008-05-02 03:41:00,1.20068,1.20069,1.20057,1.20069,8400000.0
2008-05-02 03:42:00,1.20036,1.20105,1.20036,1.20072,7400000.0
2008-05-02 03:43:00,1.20069,1.20112,1.20069,1.20112,2600000.0
2008-05-02 03:44:00,1.201,1.20138,1.20026,1.20026,13200000.0
2008-05-02 03:45:00,1.20072,1.20072,1.2005,1.20058,7200000.0
2008-05-02 03:46:00,1.20027,1.20059,1.20014,1.20028,20000000.0
2008-05-02 03:47:00,1.20041,1.20059,1.20018,1.2005,11000000.0
2008-05-02 03:48:00,1.19989,1.2005,1.19976,1.19994,11000000.0
2008-05-02 03:49:00,1.20028,1.20028,1.20017,1.20017,7800000.0
2008-05-02 03:50:00,1.19993,1.20058,1.19993,1.20033,13800000.0
2008-05-02 03:51:00,1.20028,1.20028,1.19978,1.19978,7800000.0
2008-05-02 03:52:00,1.19958,1.19992,1.19929,1.19992,22000000.0
2008-05-02 03:53:00,1.19983,1.20006,1.19971,1.19971,28800000.0
2008-05-02 03:54:00,1.19957,1.1996,1.19927,1.19927,8000000.0
2008-05-02 03:55:00,1.1993,1.1993,1.19879,1.19929,11200000.0
2008-05-02 03:56:00,1.19873,1.1994,1.19873,1.19904,22000000.0
2008-05-02 03:57:00,1.19898,1.19899,1.19862,1.19875,15200000.0
2008-05-02 03:58:00,1.19898,1.19923,1.19867,1.19867,10600000.0
2008-05-02 03:59:00,1.19926,1.20005,1.19926,1.19956,15200000.0
2008-05-02 04:00:00,1.1998,1.1998,1.19957,1.19957,2600000.0
2008-05-02 04:01:00,1.19952,1.19976,1.1994,1.1994,5800000.0
2008-05-02 04:02:00,1.19904,1.19945,1.19904,1.19915,4800000.0
2008-05-02 04:03:00,1.1993,1.19955,1.19917,1.19917,7400000.0
2008-05-02 04:04:00,1.19929,1.19954,1.19929,1.19933,21200000.0
2008-05-02 04:05:00,1.19927,1.19965,1.19927,1.19965,3200000.0
2008-05-02 04:06:00,1.1996,1.1998,1.1996,1.1998,15600000.0
2008-05-02 04:07:00,1.19948,1.19981,1.19927,1.1995,15600000.0
2008-05-02 04:08:00,1.1994,1.19982,1.1994,1.1995,8000000.0
2008-05-02 04:09:00,1.19955,1.19958,1.19935,1.19949,6800000.0
2008-05-02 04:10:00,1.1997,1.1998,1.1997,1.1998,9800000.0
2008-05-02 04:11:00,1.19929,1.19943,1.19903,1.19943,9800000.0
2008-05-02 04:12:00,1.19938,1.1999,1.19932,1.19932,7800000.0
2008-05-02 04:13:00,1.2,1.2,1.1998,1.1998,6800000.0
2008-05-02 04:14:00,1.19909,1.19954,1.19907,1.19954,6800000.0
2008-05-02 04:15:00,1.1991,1.1991,1.19906,1.19906,3200000.0
2008-05-02 04:16:00,1.1992,1.1996,1.1992,1.19922,14600000.0
2008-05-02 04:17:00,1.19935,1.19948,1.19909,1.19909,16800000.0
2008-05-02 04:18:00,1.19949,1.19956,1.19903,1.19903,9200000.0
2008-05-02 04:19:00,1.19887,1.19947,1.19887,1.19908,8800000.0
2008-05-02 04:20:00,1.19917,1.19944,1.19916,1.19916,13400000.0
2008-05-02 04:21:00,1.19982,1.19982,1.19922,1.19942,5800000.0
2008-05-02 04:22:00,1.1996,1.1996,1.19879,1.19896,8800000.0
2008-05-02 04:23:00,1.1992,1.19927,1.19902,1.19914,7400000.0
2008-05-02 04:24:00,1.19891,1.19922,1.19857,1.19922,11400000.0
2008-05-02 04:25:00,1.1995,1.1995,1.1993,1.1993,9600000.0
2008-05-02 04:26:00,1.1989,1.19944,1.19884,1.19944,9600000.0
2008-05-02 04:27:00,1.19911,1.19953,1.19894,1.19906,8400000.0
2008-05-02 04:28:00,1.19892,1.19972,1.1989,1.19911,25400000.0
2008-05-02 04:29:00,1.19905,1.19905,1.19859,1.19861,8000000.0
2008-05-02 04:30:00,1.19893,1.19898,1.19893,1.19898,3200000.0
2008-05-02 04:31:00,1.19921,1.19921,1.19873,1.19916,11600000.0
2008-05-02 04:32:00,1.19896,1.19914,1.19882,1.199,8000000.0
2008-05-02 04:33:00,1.199,1.199,1.199,1.199,2600000.0
2008-05-02 04:34:00,1.19914,1.19914,1.19907,1.19907,2600000.0
2008-05-02 04:35:00,1.19918,1.19942,1.19881,1.1989,11000000.0
2008-05-02 04:36:00,1.19876,1.19911,1.19857,1.19911,20200000.0
2008-05-02 04:37:00,1.19893,1.199,1.19873,1.19888,16600000.0
2008-05-02 04:38:00,1.1989,1.1991,1.1989,1.1991,13300000.0
2008-05-02 04:39:00,1.19858,1.19894,1.19822,1.1985,13300000.0
2008-05-02 04:40:00,1.19836,1.19853,1.19828,1.19828,10600000.0
2008-05-02 04:41:00,1.19852,1.19852,1.19814,1.19814,6200000.0
2008-05-02 04:42:00,1.19828,1.19858,1.19827,1.19827,24200000.0
2008-05-02 04:43:00,1.19838,1.19841,1.19823,1.19824,14200000.0
2008-05-02 04:44:00,1.19874,1.19907,1.19855,1.19855,10400000.0
2008-05-02 04:45:00,1.1993,1.1993,1.1992,1.1993,8200000.0
2008-05-02 04:46:00,1.19923,1.19956,1.19902,1.19956,8200000.0
2008-05-02 04:47:00,1.19897,1.19916,1.19895,1.19895,15000000.0
2008-05-02 04:48:00,1.19898,1.19935,1.1989,1.19903,13200000.0
2008-05-02 04:49:00,1.1991,1.19936,1.19906,1.19936,8000000.0
2008-05-02 04:50:00,1.19881,1.19881,1.1986,1.1986,4800000.0
2008-05-02 04:51:00,1.1992,1.1993,1.1992,1.1993,6200000.0
2008-05-02 04:52:00,1.19893,1.19921,1.19885,1.19904,6200000.0
2008-05-02 04:53:00,1.19901,1.1993,1.199,1.19927,9400000.0
2008-05-02 04:54:00,1.19897,1.19903,1.19871,1.19891,8400000.0
2008-05-02 04:55:00,1.1991,1.1991,1.1991,1.1991,7200000.0
2008-05-02 04:56:00,1.19847,1.19885,1.19845,1.19885,7200000.0
2008-05-02 04:57:00,1.19869,1.19869,1.19814,1.19814,23400000.0
2008-05-02 04:58:00,1.19812,1.19838,1.19783,1.19783,9400000.0
2008-05-02 04:59:00,1.19851,1.19866,1.19834,1.19862,7800000.0
2008-05-02 05:00:00,1.19868,1.19882,1.19861,1.19861,17600000.0
2008-05-02 05:01:00,1.1991,1.1991,1.1991,1.1991,6800000.0
2008-05-02 05:02:00,1.19872,1.19899,1.19872,1.1988,6800000.0
2008-05-02 05:03:00,1.19883,1.19883,1.19861,1.19873,4600000.0
2008-05-02 05:04:00,1.19864,1.19875,1.19862,1.19862,6800000.0
2008-05-02 05:05:00,1.19845,1.1987,1.19845,1.1987,9400000.0
2008-05-02 05:06:00,1.1991,1.1991,1.1991,1.1991,18000000.0
2008-05-02 05:07:00,1.199,1.19911,1.19879,1.19894,18000000.0
2008-05-02 05:09:00,1.19894,1.1993,1.1989,1.1993,20800000.0
2008-05-02 05:10:00,1.19879,1.19944,1.19835,1.19835,15400000.0
2008-05-02 05:11:00,1.19891,1.19909,1.19867,1.19867,18000000.0
2008-05-02 05:12:00,1.1991,1.1991,1.1991,1.1991,10400000.0
2008-05-02 05:13:00,1.19926,1.19926,1.19866,1.19881,10400000.0
2008-05-02 05:14:00,1.19882,1.19909,1.19838,1.1987,18000000.0
2008-05-02 05:15:00,1.19881,1.19904,1.1985,1.1988,11000000.0
2008-05-02 05:16:00,1.19884,1.19927,1.19884,1.199,15800000.0
2008-05-02 05:17:00,1.19923,1.19923,1.19917,1.19917,14200000.0
2008-05-02 05:18:00,1.19887,1.19907,1.19887,1.19907,10800000.0
2008-05-02 05:19:00,1.19899,1.19899,1.19872,1.19872,11800000.0
2008-05-02 05:20:00,1.19891,1.19901,1.19866,1.19901,9200000.0
2008-05-02 05:21:00,1.19894,1.19894,1.19886,1.19886,3200000.0
2008-05-02 05:22:00,1.19883,1.199,1.19883,1.199,11600000.0
2008-05-02 05:23:00,1.19893,1.19921,1.1989,1.19916,13200000.0
2008-05-02 05:25:00,1.1995,1.1996,1.1995,1.1995,4200000.0
2008-05-02 05:26:00,1.19907,1.19925,1.19907,1.19925,4200000.0
2008-05-02 05:27:00,1.1995,1.1995,1.1993,1.1994,5800000.0
2008-05-02 05:28:00,1.19892,1.19917,1.1988,1.19917,5800000.0
2008-05-02 05:29:00,1.199,1.19958,1.199,1.19911,8400000.0
2008-05-02 05:30:00,1.19925,1.19953,1.19911,1.19921,12200000.0
2008-05-02 05:31:00,1.19873,1.19927,1.19873,1.19888,10600000.0
2008-05-02 05:35:00,1.19878,1.19878,1.19852,1.19852,4200000.0
2008-05-02 05:36:00,1.19891,1.19928,1.1988,1.19903,9400000.0
2008-05-02 05:37:00,1.19904,1.19904,1.19837,1.19877,10800000.0
2008-05-02 05:38:00,1.19873,1.19928,1.19873,1.19928,10000000.0
2008-05-02 05:39:00,1.19938,1.19938,1.19893,1.19896,17800000.0
2008-05-02 05:40:00,1.19951,1.19951,1.19872,1.19919,14200000.0
2008-05-02 05:41:00,1.19911,1.19921,1.19876,1.19901,24000000.0
2008-05-02 05:42:00,1.19904,1.19941,1.19898,1.19916,12400000.0
2008-05-02 05:43:00,1.19909,1.19915,1.19878,1.19898,6400000.0
2008-05-02 05:44:00,1.19919,1.19919,1.19907,1.19907,10800000.0
2008-05-02 05:45:00,1.19923,1.19924,1.19859,1.19921,10400000.0
2008-05-02 05:46:00,1.19931,1.19953,1.19923,1.19948,12400000.0
2008-05-02 05:47:00,1.19919,1.19919,1.19898,1.19898,2600000.0
2008-05-02 05:48:00,1.1992,1.1994,1.1992,1.1993,15200000.0
2008-05-02 05:49:00,1.19923,1.19923,1.19861,1.19861,15200000.0
2008-05-02 05:50:00,1.19795,1.19863,1.19795,1.19863,11800000.0
2008-05-02 05:51:00,1.19848,1.19862,1.19834,1.19838,7400000.0
2008-05-02 05:52:00,1.1987,1.1988,1.1987,1.1988,20200000.0
2008-05-02 05:53:00,1.19866,1.19907,1.19843,1.19864,20200000.0
2008-05-02 05:54:00,1.19853,1.19897,1.19853,1.19873,16000000.0
2008-05-02 05:55:00,1.19865,1.19895,1.19856,1.19856,15800000.0
2008-05-02 05:57:00,1.199,1.199,1.199,1.199,14200000.0
2008-05-02 05:58:00,1.19858,1.19888,1.19858,1.19861,14200000.0
2008-05-02 05:59:00,1.19853,1.19938,1.19853,1.19871,10800000.0
2008-05-02 06:00:00,1.19881,1.19912,1.1984,1.19912,9400000.0
2008-05-02 06:01:00,1.19896,1.19897,1.19896,1.19897,2000000.0
2008-05-02 06:02:00,1.19906,1.19906,1.19888,1.19888,9600000.0
2008-05-02 06:03:00,1.19843,1.19883,1.1982,1.19858,12800000.0
2008-05-02 06:04:00,1.19829,1.19832,1.1981,1.19832,10400000.0
2008-05-02 06:05:00,1.19844,1.19844,1.19831,1.19831,9800000.0
2008-05-02 06:06:00,1.19859,1.19878,1.19836,1.1984,15400000.0
2008-05-02 06:07:00,1.19859,1.19859,1.19824,1.19824,12800000.0
2008-05-02 06:08:00,1.1979,1.19895,1.1979,1.19833,8400000.0
2008-05-02 06:11:00,1.19802,1.19879,1.19802,1.19879,5200000.0
2008-05-02 06:12:00,1.1987,1.1987,1.1983,1.1983,4200000.0
2008-05-02 06:13:00,1.19829,1.1983,1.19768,1.1983,25000000.0
2008-05-02 06:14:00,1.19852,1.19875,1.19851,1.19851,14800000.0
2008-05-02 06:15:00,1.19859,1.19886,1.19859,1.19874,5600000.0
2008-05-02 06:16:00,1.19846,1.19876,1.19836,1.19876,16200000.0
2008-05-02 06:17:00,1.1985,1.19893,1.1982,1.19893,8400000.0
2008-05-02 06:18:00,1.1986,1.1986,1.1983,1.1986,8600000.0
2008-05-02 06:19:00,1.19853,1.19864,1.19843,1.1986,9000000.0
2008-05-02 06:20:00,1.19868,1.19868,1.19856,1.19856,4800000.0
2008-05-02 06:21:00,1.19866,1.19919,1.19839,1.19839,17200000.0
2008-05-02 06:22:00,1.19863,1.19863,1.19853,1.19853,3200000.0
2008-05-02 06:23:00,1.19862,1.19862,1.19805,1.19805,8800000.0
2008-05-02 06:24:00,1.1989,1.199,1.1988,1.1988,8400000.0
2008-05-02 06:25:00,1.19854,1.19874,1.19853,1.19873,8400000.0
2008-05-02 06:28:00,1.1992,1.1993,1.1992,1.1993,19400000.0
2008-05-02 06:29:00,1.19858,1.19866,1.19812,1.19839,19400000.0
2008-05-02 06:30:00,1.1987,1.1988,1.1986,1.1986,6000000.0
2008-05-02 06:31:00,1.19842,1.19848,1.19835,1.19835,6000000.0
2008-05-02 06:32:00,1.19802,1.19848,1.19802,1.19848,10600000.0
2008-05-02 06:33:00,1.1989,1.199,1.1989,1.1989,5600000.0
2008-05-02 06:34:00,1.19848,1.19855,1.19845,1.19855,5600000.0
2008-05-02 06:35:00,1.1988,1.1988,1.19827,1.19827,5800000.0
2008-05-02 06:36:00,1.1984,1.19857,1.1982,1.1984,29000000.0
2008-05-02 06:37:00,1.19833,1.19887,1.19833,1.19858,10600000.0
2008-05-02 06:38:00,1.19848,1.19876,1.19848,1.19876,2600000.0
2008-05-02 06:39:00,1.19875,1.19905,1.19875,1.19903,7400000.0
2008-05-02 06:40:00,1.19876,1.19921,1.19853,1.19853,16600000.0
2008-05-02 06:41:00,1.1991,1.1991,1.1991,1.1991,18200000.0
2008-05-02 06:42:00,1.1986,1.19885,1.1986,1.19873,18200000.0
2008-05-02 06:45:00,1.19863,1.19895,1.19853,1.19895,9200000.0
2008-05-02 06:46:00,1.19864,1.19888,1.19861,1.19872,16800000.0
2008-05-02 06:47:00,1.19897,1.19908,1.1984,1.19848,13600000.0
2008-05-02 06:48:00,1.1993,1.1993,1.1993,1.1993,14200000.0
2008-05-02 06:49:00,1.19858,1.19943,1.19858,1.19888,14200000.0
2008-05-02 06:50:00,1.199,1.1992,1.199,1.1991,17400000.0
2008-05-02 06:51:00,1.19873,1.19873,1.19824,1.19824,17400000.0
2008-05-02 06:52:00,1.19837,1.19899,1.19833,1.19867,15200000.0
2008-05-02 06:53:00,1.19859,1.19859,1.19827,1.19839,7600000.0
2008-05-02 06:54:00,1.19851,1.19881,1.1981,1.1981,8200000.0
2008-05-02 06:55:00,1.19845,1.19895,1.19845,1.19895,13000000.0
2008-05-02 06:56:00,1.19876,1.19876,1.19852,1.19865,11300000.0
2008-05-02 06:57:00,1.19823,1.19848,1.19823,1.19848,5200000.0
2008-05-02 06:58:00,1.1989,1.1989,1.1988,1.1989,7600000.0
2008-05-02 06:59:00,1.1988,1.1989,1.1988,1.1988,7600000.0
2008-05-02 07:00:00,1.1987,1.1987,1.1987,1.1987,7600000.0
2008-05-02 07:02:00,1.19835,1.19835,1.19779,1.19788,7600000.0
2008-05-02 07:03:00,1.1987,1.1988,1.1987,1.1987,15600000.0
2008-05-02 07:04:00,1.19824,1.1986,1.19803,1.1986,15600000.0
2008-05-02 07:05:00,1.1988,1.1988,1.1987,1.1988,7400000.0
2008-05-02 07:06:00,1.19838,1.19858,1.19833,1.19858,7400000.0
2008-05-02 07:07:00,1.1988,1.199,1.1988,1.199,14800000.0
2008-05-02 07:09:00,1.19853,1.19909,1.19826,1.19835,14800000.0
2008-05-02 07:10:00,1.19812,1.19846,1.19804,1.19846,10600000.0
2008-05-02 07:11:00,1.199,1.199,1.1989,1.1989,15400000.0
2008-05-02 07:12:00,1.199,1.1991,1.1988,1.199,15400000.0
2008-05-02 07:13:00,1.19864,1.19894,1.1983,1.19887,15400000.0
2008-05-02 07:14:00,1.19911,1.19953,1.19883,1.19883,5600000.0
2008-05-02 07:15:00,1.19847,1.19916,1.19815,1.19916,27800000.0
2008-05-02 07:17:00,1.1993,1.1993,1.1992,1.1993,8200000.0
2008-05-02 07:20:00,1.19891,1.19924,1.19878,1.19878,8200000.0
2008-05-02 07:21:00,1.19888,1.19911,1.19879,1.19888,9800000.0
2008-05-02 07:22:00,1.19876,1.19897,1.19868,1.19897,10000000.0
2008-05-02 07:23:00,1.19888,1.19888,1.1981,1.19834,15000000.0
2008-05-02 07:24:00,1.19826,1.19855,1.19821,1.19829,14600000.0
2008-05-02 07:25:00,1.19771,1.19854,1.19771,1.19789,18400000.0
2008-05-02 07:26:00,1.19814,1.19814,1.1979,1.19807,13800000.0
2008-05-02 07:27:00,1.19829,1.19845,1.19802,1.19811,14000000.0
2008-05-02 07:28:00,1.19856,1.19859,1.19811,1.19859,11000000.0
2008-05-02 07:29:00,1.19788,1.19819,1.19753,1.19819,9000000.0
2008-05-02 07:30:00,1.1986,1.1986,1.19795,1.19795,17000000.0
2008-05-02 07:31:00,1.19776,1.19801,1.1977,1.19788,23400000.0
2008-05-02 07:32:00,1.19825,1.19825,1.19808,1.19811,9800000.0
2008-05-02 07:33:00,1.19803,1.19813,1.198,1.19808,13800000.0
2008-05-02 07:34:00,1.19839,1.19839,1.1978,1.19794,22600000.0
2008-05-02 07:35:00,1.19788,1.19834,1.19788,1.19834,13200000.0
2008-05-02 07:36:00,1.19815,1.19856,1.19815,1.19818,15200000.0
2008-05-02 07:37:00,1.1986,1.1987,1.1985,1.1986,4800000.0
2008-05-02 07:38:00,1.1985,1.1985,1.1984,1.1984,4800000.0
2008-05-02 07:39:00,1.19834,1.19834,1.19824,1.19827,4800000.0
2008-05-02 07:40:00,1.19811,1.19811,1.19798,1.19805,7400000.0
2008-05-02 07:41:00,1.19824,1.19825,1.19784,1.19796,24800000.0
2008-05-02 07:42:00,1.1979,1.19835,1.19782,1.19791,17200000.0
2008-05-02 07:43:00,1.1982,1.1982,1.1982,1.1982,17200000.0
2008-05-02 07:44:00,1.19806,1.19821,1.19804,1.19809,17200000.0
2008-05-02 07:45:00,1.1986,1.1987,1.1985,1.1985,8200000.0
2008-05-02 07:46:00,1.19827,1.19881,1.19804,1.19807,8200000.0
2008-05-02 07:47:00,1.19824,1.19824,1.19791,1.19793,8400000.0
2008-05-02 07:48:00,1.19764,1.19776,1.19741,1.19757,20000000.0
2008-05-02 07:49:00,1.1983,1.1983,1.1983,1.1983,12200000.0
2008-05-02 07:50:00,1.19809,1.19809,1.19727,1.1973,12200000.0
2008-05-02 07:51:00,1.19723,1.19725,1.19696,1.19708,14600000.0
2008-05-02 07:52:00,1.19721,1.19754,1.19703,1.19754,12600000.0
2008-05-02 07:53:00,1.1979,1.198,1.1978,1.1979,30400000.0
2008-05-02 07:54:00,1.19793,1.19793,1.19721,1.1976,30400000.0
2008-05-02 07:55:00,1.19783,1.19783,1.19763,1.19763,7200000.0
2008-05-02 07:56:00,1.19768,1.19768,1.19717,1.19733,13800000.0
2008-05-02 07:57:00,1.19766,1.19793,1.19733,1.19733,20200000.0
2008-05-02 07:58:00,1.1971,1.19716,1.19701,1.19709,6200000.0
2008-05-02 07:59:00,1.19781,1.19781,1.19722,1.19762,18000000.0
2008-05-02 08:00:00,1.19741,1.19758,1.19729,1.19757,13600000.0
2008-05-02 08:01:00,1.19746,1.19778,1.19746,1.19759,15000000.0
2008-05-02 08:02:00,1.19772,1.19828,1.19765,1.19765,9400000.0
2008-05-02 08:03:00,1.19761,1.19761,1.1972,1.19751,15000000.0
2008-05-02 08:04:00,1.19706,1.19725,1.19669,1.19706,14000000.0
2008-05-02 08:05:00,1.19735,1.1976,1.19722,1.19756,23000000.0
2008-05-02 08:06:00,1.1976,1.1976,1.1975,1.1975,13200000.0
2008-05-02 08:07:00,1.19746,1.19756,1.19725,1.19729,13200000.0
2008-05-02 08:08:00,1.19725,1.19739,1.19701,1.19733,10800000.0
2008-05-02 08:09:00,1.19725,1.19754,1.19703,1.19703,8400000.0
2008-05-02 08:10:00,1.19705,1.19738,1.19681,1.19732,20200000.0
2008-05-02 08:11:00,1.19717,1.19759,1.19697,1.19733,12200000.0
2008-05-02 08:12:00,1.19763,1.19784,1.19738,1.19748,15500000.0
2008-05-02 08:13:00,1.19695,1.19769,1.19695,1.19753,11200000.0
2008-05-02 08:14:00,1.19767,1.19767,1.19711,1.19711,4200000.0
2008-05-02 08:15:00,1.19664,1.19731,1.19664,1.19691,22600000.0
2008-05-02 08:16:00,1.19716,1.19716,1.19695,1.19699,16600000.0
2008-05-02 08:17:00,1.19728,1.19728,1.19657,1.19668,13200000.0
2008-05-02 08:18:00,1.19671,1.19716,1.19637,1.19716,8400000.0
2008-05-02 08:19:00,1.19677,1.19681,1.19655,1.19681,6800000.0
2008-05-02 08:20:00,1.19628,1.19678,1.19619,1.19638,22000000.0
2008-05-02 08:21:00,1.1965,1.1965,1.19598,1.19611,16000000.0
2008-05-02 08:22:00,1.19633,1.19657,1.19628,1.19657,9000000.0
2008-05-02 08:23:00,1.1965,1.19662,1.19584,1.19598,11600000.0
2008-05-02 08:24:00,1.19606,1.19652,1.19599,1.19607,9000000.0
2008-05-02 08:25:00,1.19552,1.19609,1.19546,1.19609,9200000.0
2008-05-02 08:26:00,1.19566,1.19566,1.19478,1.19478,5200000.0
2008-05-02 08:27:00,1.19362,1.19499,1.19362,1.19499,12800000.0
2008-05-02 08:28:00,1.19487,1.19487,1.19394,1.19394,4200000.0
2008-05-02 08:29:00,1.194,1.1945,1.19396,1.19402,12800000.0
2008-05-02 08:30:00,1.19403,1.19449,1.19391,1.19434,15800000.0
2008-05-02 08:31:00,1.19435,1.1945,1.19431,1.19436,9200000.0
2008-05-02 08:32:00,1.19419,1.19458,1.19419,1.19458,13200000.0
2008-05-02 08:33:00,1.19434,1.19492,1.19434,1.19464,11000000.0
2008-05-02 08:34:00,1.19476,1.19476,1.19443,1.19443,10600000.0
2008-05-02 08:35:00,1.1942,1.19493,1.19409,1.1945,15000000.0
2008-05-02 08:36:00,1.19455,1.19484,1.19454,1.19458,12400000.0
2008-05-02 08:37:00,1.1947,1.19506,1.19449,1.19464,14800000.0
2008-05-02 08:38:00,1.19485,1.19542,1.19485,1.19504,27600000.0
2008-05-02 08:39:00,1.19495,1.19496,1.19469,1.1948,8800000.0
2008-05-02 08:40:00,1.19476,1.19508,1.1945,1.1945,24600000.0
2008-05-02 08:41:00,1.19477,1.19519,1.1944,1.19489,10800000.0
2008-05-02 08:42:00,1.1947,1.1947,1.19385,1.19422,22600000.0
2008-05-02 08:43:00,1.19484,1.19484,1.19412,1.19457,12000000.0
2008-05-02 08:44:00,1.19452,1.19465,1.19419,1.19465,15000000.0
2008-05-02 08:45:00,1.19401,1.1945,1.19401,1.19435,7400000.0
2008-05-02 08:46:00,1.19452,1.19462,1.19445,1.19459,11800000.0
2008-05-02 08:47:00,1.19469,1.19518,1.19467,1.19507,16200000.0
2008-05-02 08:48:00,1.19462,1.19485,1.19437,1.19437,25200000.0
2008-05-02 08:49:00,1.19469,1.19485,1.19467,1.19467,11200000.0
2008-05-02 08:50:00,1.19492,1.19513,1.1947,1.19494,9400000.0
2008-05-02 08:51:00,1.19468,1.19468,1.19425,1.19463,9400000.0
2008-05-02 08:52:00,1.19454,1.19472,1.19454,1.19472,8800000.0
2008-05-02 08:53:00,1.19479,1.19479,1.19405,1.19424,15400000.0
2008-05-02 08:54:00,1.1945,1.1945,1.19419,1.19434,9800000.0
2008-05-02 08:55:00,1.19427,1.1946,1.19415,1.19415,16400000.0
2008-05-02 08:56:00,1.19441,1.19457,1.19435,1.1945,17200000.0
2008-05-02 08:57:00,1.19498,1.19498,1.19454,1.19484,16800000.0
2008-05-02 08:58:00,1.19466,1.19466,1.19426,1.19458,21000000.0
2008-05-02 08:59:00,1.1948,1.19522,1.19462,1.19478,12600000.0
2008-05-02 09:00:00,1.19488,1.19543,1.19479,1.19543,15600000.0
2008-05-02 09:01:00,1.19514,1.19537,1.19486,1.19494,9800000.0
2008-05-02 09:02:00,1.1946,1.19514,1.1946,1.19491,11800000.0
2008-05-02 09:03:00,1.19539,1.19539,1.19512,1.19512,3200000.0
2008-05-02 09:04:00,1.19519,1.19546,1.19478,1.19485,8600000.0
2008-05-02 09:05:00,1.19461,1.19492,1.19459,1.19479,13200000.0
2008-05-02 09:06:00,1.19469,1.19524,1.1946,1.19524,17200000.0
2008-05-02 09:07:00,1.19484,1.19533,1.19484,1.19533,24700000.0
2008-05-02 09:08:00,1.19501,1.19501,1.1943,1.19447,10800000.0
2008-05-02 09:09:00,1.19453,1.19497,1.19439,1.19439,11000000.0
2008-05-02 09:10:00,1.19454,1.19471,1.19432,1.19471,10000000.0
2008-05-02 09:11:00,1.19453,1.19469,1.19441,1.19469,16000000.0
2008-05-02 09:12:00,1.195,1.19528,1.19495,1.19498,10400000.0
2008-05-02 09:13:00,1.19504,1.19511,1.19502,1.19503,11200000.0
2008-05-02 09:14:00,1.19524,1.19544,1.19505,1.19544,12200000.0
2008-05-02 09:15:00,1.19522,1.1953,1.19506,1.19509,18000000.0
2008-05-02 09:16:00,1.19516,1.19548,1.1951,1.19542,13000000.0
2008-05-02 09:17:00,1.19485,1.19534,1.19466,1.19466,23600000.0
2008-05-02 09:18:00,1.19482,1.19491,1.1946,1.19491,7600000.0
2008-05-02 09:19:00,1.19472,1.19499,1.19454,1.19484,8400000.0
2008-05-02 09:20:00,1.19502,1.19532,1.19467,1.195,10800000.0
2008-05-02 09:21:00,1.19518,1.1953,1.19492,1.1951,20400000.0
2008-05-02 09:22:00,1.19517,1.19531,1.19507,1.19509,16000000.0
2008-05-02 09:23:00,1.1953,1.19549,1.19524,1.19524,16800000.0
2008-05-02 09:24:00,1.19539,1.19542,1.19502,1.19522,10000000.0
2008-05-02 09:25:00,1.19515,1.19518,1.19495,1.19495,11800000.0
2008-05-02 09:26:00,1.19484,1.19508,1.19483,1.19483,5800000.0
2008-05-02 09:27:00,1.19483,1.1951,1.19458,1.19478,12400000.0
2008-05-02 09:28:00,1.19468,1.19504,1.19455,1.19487,18200000.0
2008-05-02 09:29:00,1.19436,1.19454,1.19421,1.19427,16000000.0
2008-05-02 09:30:00,1.19447,1.19449,1.19432,1.19449,13000000.0
2008-05-02 09:31:00,1.19456,1.19459,1.19456,1.19459,3400000.0
2008-05-02 09:32:00,1.1943,1.1945,1.19417,1.19426,8400000.0
2008-05-02 09:33:00,1.19416,1.19427,1.19381,1.19426,22600000.0
2008-05-02 09:34:00,1.19429,1.19429,1.1934,1.19378,17400000.0
2008-05-02 09:35:00,1.19366,1.19396,1.19356,1.19385,10000000.0
2008-05-02 09:36:00,1.19377,1.1942,1.19377,1.19394,12400000.0
2008-05-02 09:37:00,1.19383,1.19395,1.19383,1.19395,3400000.0
2008-05-02 09:38:00,1.19404,1.19426,1.1938,1.19411,14000000.0
2008-05-02 09:39:00,1.19417,1.19417,1.19354,1.19357,14000000.0
2008-05-02 09:40:00,1.19376,1.19431,1.19376,1.19377,12200000.0
2008-05-02 09:41:00,1.19415,1.19415,1.19349,1.19389,20400000.0
2008-05-02 09:42:00,1.19364,1.19393,1.19357,1.19357,6800000.0
2008-05-02 09:43:00,1.19362,1.19376,1.19339,1.19346,8800000.0
2008-05-02 09:44:00,1.1939,1.1941,1.1939,1.1941,18000000.0
2008-05-02 09:45:00,1.19348,1.19371,1.19335,1.19335,18000000.0
2008-05-02 09:46:00,1.19347,1.19347,1.19297,1.19317,9800000.0
2008-05-02 09:47:00,1.19334,1.1937,1.19313,1.1937,31000000.0
2008-05-02 09:48:00,1.19305,1.19353,1.19305,1.19326,19000000.0
2008-05-02 09:49:00,1.19351,1.19363,1.19303,1.19303,9000000.0
2008-05-02 09:50:00,1.19276,1.19285,1.19207,1.19241,11000000.0
2008-05-02 09:51:00,1.19237,1.19244,1.19209,1.19209,15000000.0
2008-05-02 09:52:00,1.19196,1.19219,1.19193,1.19203,10800000.0
2008-05-02 09:53:00,1.19241,1.19252,1.19226,1.19239,12800000.0
2008-05-02 09:54:00,1.19129,1.19175,1.19101,1.19175,10400000.0
2008-05-02 09:55:00,1.1913,1.19189,1.19104,1.19189,12400000.0
2008-05-02 09:56:00,1.19148,1.19214,1.19148,1.19214,8800000.0
2008-05-02 09:57:00,1.19168,1.19248,1.19168,1.19211,15600000.0
2008-05-02 09:58:00,1.19254,1.19259,1.19215,1.19232,16000000.0
2008-05-02 09:59:00,1.19244,1.19258,1.1922,1.19258,12600000.0
2008-05-02 10:00:00,1.19291,1.19308,1.19277,1.19295,23200000.0
2008-05-02 10:01:00,1.19278,1.19326,1.19273,1.19326,11400000.0
2008-05-02 10:02:00,1.1934,1.1934,1.19238,1.19331,15400000.0
2008-05-02 10:03:00,1.19314,1.19314,1.19301,1.19301,3000000.0
2008-05-02 10:04:00,1.19319,1.19351,1.19259,1.19326,26600000.0
2008-05-02 10:05:00,1.19319,1.19331,1.193,1.19302,15400000.0
2008-05-02 10:06:00,1.19306,1.19339,1.1927,1.19292,10600000.0
2008-05-02 10:07:00,1.19275,1.19298,1.19275,1.19298,2600000.0
2008-05-02 10:08:00,1.19254,1.19277,1.19219,1.19219,17000000.0
2008-05-02 10:09:00,1.19221,1.19233,1.19195,1.19205,22800000.0
2008-05-02 10:10:00,1.19204,1.19204,1.19135,1.19184,19400000.0
2008-05-02 10:11:00,1.1919,1.1919,1.19149,1.19169,16000000.0
2008-05-02 10:12:00,1.19171,1.19203,1.19169,1.19169,11400000.0
2008-05-02 10:13:00,1.19181,1.19207,1.19153,1.19187,10800000.0
2008-05-02 10:14:00,1.19176,1.19188,1.19131,1.19131,15600000.0
2008-05-02 10:15:00,1.19199,1.19232,1.19169,1.19232,10000000.0
2008-05-02 10:16:00,1.19216,1.19216,1.19164,1.19164,2000000.0
2008-05-02 10:17:00,1.19193,1.19249,1.19193,1.19198,9800000.0
2008-05-02 10:18:00,1.19195,1.19195,1.1914,1.19173,6800000.0
2008-05-02 10:19:00,1.1919,1.1919,1.19165,1.19169,14200000.0
2008-05-02 10:20:00,1.1923,1.1923,1.1923,1.1923,24600000.0
2008-05-02 10:21:00,1.1916,1.19236,1.1916,1.19181,24600000.0
2008-05-02 10:22:00,1.19208,1.19223,1.19191,1.19223,19200000.0
2008-05-02 10:23:00,1.1925,1.1928,1.1923,1.1927,18800000.0
2008-05-02 10:24:00,1.19196,1.19224,1.19188,1.19218,18800000.0
2008-05-02 10:25:00,1.19232,1.19256,1.19193,1.19207,16200000.0
2008-05-02 10:26:00,1.19254,1.19256,1.19227,1.19234,5200000.0
2008-05-02 10:27:00,1.19302,1.19302,1.19204,1.19241,16000000.0
2008-05-02 10:28:00,1.1925,1.19294,1.1925,1.19294,8200000.0
2008-05-02 10:29:00,1.19236,1.193,1.19236,1.19263,11000000.0
2008-05-02 10:30:00,1.1932,1.1932,1.193,1.193,9000000.0
2008-05-02 10:31:00,1.1932,1.1932,1.193,1.193,9000000.0
2008-05-02 10:32:00,1.19284,1.19311,1.19264,1.19264,9000000.0
2008-05-02 10:33:00,1.19237,1.19293,1.19237,1.19256,28400000.0
2008-05-02 10:34:00,1.19219,1.19283,1.19219,1.19282,20800000.0
2008-05-02 10:35:00,1.19276,1.19336,1.19267,1.19287,24800000.0
2008-05-02 10:36:00,1.1932,1.1933,1.19266,1.19266,13600000.0
2008-05-02 10:37:00,1.19329,1.19329,1.19298,1.19315,16000000.0
2008-05-02 10:38:00,1.19357,1.19357,1.19289,1.19294,18200000.0
2008-05-02 10:39:00,1.19312,1.19312,1.19278,1.19278,2600000.0
2008-05-02 10:40:00,1.19286,1.19322,1.19286,1.19309,7000000.0
2008-05-02 10:41:00,1.19329,1.19352,1.19302,1.19311,13400000.0
2008-05-02 10:42:00,1.19304,1.1934,1.19296,1.19322,14600000.0
2008-05-02 10:43:00,1.19289,1.19304,1.19263,1.19304,24300000.0
2008-05-02 10:44:00,1.19292,1.19316,1.19281,1.19307,21000000.0
2008-05-02 10:45:00,1.1932,1.19333,1.19298,1.19298,17000000.0
2008-05-02 10:46:00,1.19291,1.19323,1.19285,1.19296,12400000.0
2008-05-02 10:47:00,1.19273,1.19284,1.19209,1.19215,10200000.0
2008-05-02 10:48:00,1.19296,1.19296,1.19242,1.19283,12600000.0
2008-05-02 10:49:00,1.19239,1.19282,1.19227,1.19247,13800000.0
2008-05-02 10:50:00,1.19247,1.19283,1.19231,1.19239,13200000.0
2008-05-02 10:51:00,1.19221,1.19262,1.19221,1.19247,9000000.0
2008-05-02 10:52:00,1.1922,1.19224,1.19189,1.19224,11200000.0
2008-05-02 10:53:00,1.19181,1.19181,1.19113,1.19113,16800000.0
2008-05-02 10:54:00,1.19096,1.19148,1.19096,1.19148,5000000.0
2008-05-02 10:55:00,1.19131,1.19174,1.19117,1.19117,12000000.0
2008-05-02 10:56:00,1.19101,1.19135,1.19101,1.19135,18000000.0
2008-05-02 10:57:00,1.19113,1.19142,1.19098,1.19127,10400000.0
2008-05-02 10:58:00,1.19135,1.19135,1.19046,1.19068,12200000.0
2008-05-02 10:59:00,1.19083,1.19086,1.19018,1.1903,13000000.0
2008-05-02 11:00:00,1.19073,1.19101,1.19051,1.19101,22000000.0
2008-05-02 11:01:00,1.19064,1.1909,1.19035,1.1907,17000000.0
2008-05-02 11:02:00,1.19061,1.19148,1.19055,1.19055,25200000.0
2008-05-02 11:03:00,1.19125,1.19153,1.19101,1.19118,19400000.0
2008-05-02 11:04:00,1.1915,1.19197,1.1915,1.19197,11800000.0
2008-05-02 11:05:00,1.19235,1.19235,1.19169,1.19179,29600000.0
2008-05-02 11:06:00,1.19165,1.19206,1.19141,1.19161,25800000.0
2008-05-02 11:07:00,1.19196,1.1925,1.19143,1.19205,20400000.0
2008-05-02 11:08:00,1.192,1.19242,1.192,1.19232,15800000.0
2008-05-02 11:09:00,1.19233,1.19259,1.19229,1.1924,14000000.0
2008-05-02 11:10:00,1.1927,1.1928,1.1926,1.1926,20400000.0
2008-05-02 11:11:00,1.19189,1.19274,1.19189,1.19194,20400000.0
2008-05-02 11:12:00,1.19162,1.19185,1.19147,1.19147,14000000.0
2008-05-02 11:13:00,1.19171,1.19199,1.19158,1.19172,13200000.0
2008-05-02 11:14:00,1.19188,1.19196,1.1916,1.19165,13000000.0
2008-05-02 11:15:00,1.19175,1.19187,1.19156,1.19156,15400000.0
2008-05-02 11:16:00,1.19155,1.19195,1.19155,1.19195,15800000.0
2008-05-02 11:17:00,1.19188,1.19215,1.1917,1.19215,14400000.0
2008-05-02 11:18:00,1.19155,1.192,1.19155,1.192,5600000.0
2008-05-02 11:19:00,1.19254,1.19266,1.19201,1.19242,10000000.0
2008-05-02 11:20:00,1.19231,1.19292,1.19231,1.19286,11600000.0
2008-05-02 11:21:00,1.19298,1.193,1.19259,1.19267,11000000.0
2008-05-02 11:22:00,1.19259,1.19287,1.19215,1.19215,11400000.0
2008-05-02 11:23:00,1.19268,1.19273,1.19215,1.19273,25600000.0
2008-05-02 11:24:00,1.19245,1.19276,1.19225,1.19225,13000000.0
2008-05-02 11:25:00,1.19223,1.19253,1.19171,1.19253,17000000.0
2008-05-02 11:26:00,1.19285,1.19295,1.1925,1.19295,19000000.0
2008-05-02 11:27:00,1.19267,1.19267,1.19247,1.19261,22000000.0
2008-05-02 11:28:00,1.19234,1.19234,1.19195,1.19195,17200000.0
2008-05-02 11:29:00,1.19243,1.19297,1.19236,1.19284,19200000.0
2008-05-02 11:30:00,1.19269,1.19302,1.19245,1.19245,13800000.0
2008-05-02 11:31:00,1.19295,1.1931,1.19263,1.1931,7800000.0
2008-05-02 11:32:00,1.19296,1.19296,1.19272,1.19288,16800000.0
2008-05-02 11:33:00,1.19298,1.19327,1.19248,1.1926,9400000.0
2008-05-02 11:34:00,1.19216,1.19265,1.19216,1.19242,10400000.0
2008-05-02 11:35:00,1.19271,1.19288,1.19255,1.19271,7800000.0
2008-05-02 11:36:00,1.1928,1.19302,1.1926,1.19268,25800000.0
2008-05-02 11:37:00,1.19278,1.19302,1.19239,1.19302,11800000.0
2008-05-02 11:38:00,1.19287,1.19334,1.19251,1.19334,14400000.0
2008-05-02 11:39:00,1.1936,1.1937,1.1936,1.1937,16000000.0
2008-05-02 11:40:00,1.1936,1.1936,1.1934,1.1936,16000000.0
2008-05-02 11:41:00,1.19326,1.19334,1.19301,1.19323,16000000.0
2008-05-02 11:42:00,1.19314,1.1934,1.19301,1.19333,13800000.0
2008-05-02 11:43:00,1.19288,1.19299,1.1922,1.1922,19200000.0
2008-05-02 11:44:00,1.19258,1.19258,1.19222,1.19229,19200000.0
2008-05-02 11:45:00,1.19221,1.19241,1.1919,1.19198,19400000.0
2008-05-02 11:46:00,1.19176,1.19248,1.19176,1.19181,18600000.0
2008-05-02 11:47:00,1.19221,1.19221,1.19119,1.19192,15400000.0
2008-05-02 11:48:00,1.19139,1.19192,1.19131,1.19131,10000000.0
2008-05-02 11:49:00,1.19141,1.19149,1.19099,1.1913,11200000.0
2008-05-02 11:50:00,1.1918,1.192,1.1915,1.1919,20600000.0
2008-05-02 11:51:00,1.19145,1.19177,1.19125,1.19177,20600000.0
2008-05-02 11:52:00,1.19151,1.19211,1.19151,1.19207,20400000.0
2008-05-02 11:53:00,1.19214,1.19214,1.1918,1.1918,10600000.0
2008-05-02 11:54:00,1.19221,1.19264,1.19192,1.19192,8200000.0
2008-05-02 11:55:00,1.19186,1.19249,1.19172,1.19172,19600000.0
2008-05-02 11:56:00,1.1915,1.19189,1.1915,1.19189,15400000.0
2008-05-02 11:57:00,1.19176,1.19196,1.19152,1.1919,19600000.0
2008-05-02 11:58:00,1.19202,1.19221,1.19195,1.19214,12600000.0
2008-05-02 11:59:00,1.1924,1.19265,1.19217,1.19238,14000000.0
2008-05-02 12:00:00,1.19293,1.19293,1.19246,1.1927,15200000.0
2008-05-02 12:01:00,1.19248,1.19272,1.19241,1.19272,11400000.0
2008-05-02 12:02:00,1.19286,1.19286,1.1924,1.19286,12200000.0
2008-05-02 12:03:00,1.19276,1.19305,1.19242,1.19302,23400000.0
2008-05-02 12:04:00,1.19277,1.19317,1.19277,1.19317,23800000.0
2008-05-02 12:05:00,1.19251,1.19275,1.19241,1.19273,15200000.0
2008-05-02 12:06:00,1.19305,1.19319,1.19269,1.19273,11000000.0
2008-05-02 12:07:00,1.19297,1.19297,1.1924,1.1924,14800000.0
2008-05-02 12:08:00,1.19259,1.19291,1.19259,1.19261,3000000.0
2008-05-02 12:09:00,1.1932,1.1933,1.1932,1.1933,15600000.0
2008-05-02 12:10:00,1.19255,1.19311,1.19251,1.19288,15600000.0
2008-05-02 12:11:00,1.19275,1.19275,1.19245,1.19248,4600000.0
2008-05-02 12:12:00,1.19242,1.1925,1.19196,1.19231,9000000.0
2008-05-02 12:13:00,1.1924,1.19255,1.1922,1.1922,9600000.0
2008-05-02 12:14:00,1.19259,1.19259,1.19246,1.19246,2600000.0
2008-05-02 12:15:00,1.19296,1.19296,1.19278,1.19278,9000000.0
2008-05-02 12:16:00,1.19309,1.19349,1.19306,1.19306,8600000.0
2008-05-02 12:17:00,1.19292,1.19315,1.19286,1.19305,7600000.0
2008-05-02 12:18:00,1.19296,1.19296,1.19268,1.19271,7800000.0
2008-05-02 12:19:00,1.19233,1.19285,1.19233,1.19245,9800000.0
2008-05-02 12:20:00,1.19246,1.19287,1.19242,1.19264,14600000.0
2008-05-02 12:21:00,1.19243,1.19243,1.19236,1.19236,6600000.0
2008-05-02 12:22:00,1.19256,1.19283,1.19248,1.19283,18600000.0
2008-05-02 12:23:00,1.19303,1.19303,1.19248,1.19283,16200000.0
2008-05-02 12:24:00,1.19246,1.19284,1.19225,1.19229,29600000.0
2008-05-02 12:25:00,1.19211,1.19268,1.19211,1.19236,18200000.0
2008-05-02 12:26:00,1.19285,1.19285,1.19232,1.19241,22000000.0
2008-05-02 12:27:00,1.19289,1.19289,1.19263,1.1928,6400000.0
2008-05-02 12:28:00,1.19255,1.19282,1.19251,1.19282,12400000.0
2008-05-02 12:29:00,1.19305,1.19312,1.19266,1.19266,23600000.0
2008-05-02 12:30:00,1.19297,1.19306,1.19262,1.19306,24400000.0
2008-05-02 12:31:00,1.193,1.19313,1.193,1.19313,14200000.0
2008-05-02 12:32:00,1.19353,1.19393,1.19348,1.19359,103000000.0
2008-05-02 12:33:00,1.1934,1.1936,1.1934,1.19353,15200000.0
2008-05-02 12:34:00,1.19337,1.19346,1.19329,1.19331,18400000.0
2008-05-02 12:35:00,1.19367,1.19373,1.19345,1.19345,39200000.0
2008-05-02 12:36:00,1.19336,1.19372,1.19336,1.19342,43400000.0
2008-05-02 12:37:00,1.19349,1.19361,1.19333,1.19361,5200000.0
2008-05-02 12:38:00,1.19341,1.19387,1.19341,1.19343,10400000.0
2008-05-02 12:39:00,1.19364,1.19364,1.1934,1.1934,3200000.0
2008-05-02 12:40:00,1.19366,1.19366,1.19303,1.19328,18600000.0
2008-05-02 12:41:00,1.19311,1.19326,1.19286,1.19309,17000000.0
2008-05-02 12:42:00,1.19364,1.19364,1.19322,1.19342,17000000.0
2008-05-02 12:43:00,1.19361,1.19369,1.19315,1.19336,16400000.0
2008-05-02 12:44:00,1.19329,1.19329,1.19252,1.19252,39200000.0
2008-05-02 12:45:00,1.19212,1.19279,1.19212,1.19246,14200000.0
2008-05-02 12:46:00,1.19303,1.19332,1.19298,1.19332,12000000.0
2008-05-02 12:47:00,1.19299,1.19335,1.19299,1.19316,21000000.0
2008-05-02 12:48:00,1.19374,1.19374,1.19319,1.19353,13000000.0
2008-05-02 12:49:00,1.1943,1.1944,1.1941,1.1942,16800000.0
2008-05-02 12:50:00,1.19356,1.19376,1.1935,1.19356,16800000.0
2008-05-02 12:51:00,1.19343,1.1937,1.19343,1.19344,3600000.0
2008-05-02 12:52:00,1.19325,1.19357,1.19307,1.19357,22000000.0
2008-05-02 12:53:00,1.19313,1.19333,1.19294,1.19315,86800000.0
2008-05-02 12:54:00,1.19278,1.19284,1.1927,1.1927,16000000.0
2008-05-02 12:55:00,1.19257,1.19277,1.19257,1.19277,15200000.0
2008-05-02 12:56:00,1.19255,1.19264,1.19244,1.1925,7600000.0
2008-05-02 12:57:00,1.19222,1.19279,1.19222,1.1925,14800000.0
2008-05-02 12:58:00,1.19244,1.19289,1.19244,1.19289,31600000.0
2008-05-02 12:59:00,1.19292,1.19308,1.19256,1.19285,20200000.0
2008-05-02 13:00:00,1.19321,1.19321,1.19298,1.19298,26200000.0
2008-05-02 13:01:00,1.19315,1.19337,1.19315,1.19335,7800000.0
2008-05-02 13:02:00,1.19362,1.19362,1.19312,1.19358,22800000.0
2008-05-02 13:03:00,1.19307,1.19375,1.19298,1.19301,110600000.0
2008-05-02 13:04:00,1.19319,1.19337,1.19319,1.19328,16800000.0
2008-05-02 13:05:00,1.19297,1.19297,1.19242,1.19295,8000000.0
2008-05-02 13:06:00,1.19272,1.19272,1.19239,1.19272,19000000.0
2008-05-02 13:07:00,1.19273,1.19286,1.19237,1.19275,12800000.0
2008-05-02 13:08:00,1.1925,1.19305,1.19241,1.19253,74200000.0
2008-05-02 13:09:00,1.19282,1.19282,1.19216,1.19256,9800000.0
2008-05-02 13:10:00,1.1924,1.1928,1.19236,1.19236,14200000.0
2008-05-02 13:11:00,1.19269,1.19269,1.19246,1.19246,6800000.0
2008-05-02 13:12:00,1.19255,1.19255,1.19221,1.19221,36800000.0
2008-05-02 13:13:00,1.19211,1.19239,1.19194,1.19226,9400000.0
2008-05-02 13:14:00,1.19209,1.19241,1.19209,1.19241,2000000.0
2008-05-02 13:15:00,1.19265,1.19297,1.19262,1.19297,16600000.0
2008-05-02 13:16:00,1.193,1.19301,1.19216,1.19216,21400000.0
2008-05-02 13:17:00,1.19265,1.19303,1.19262,1.19265,14600000.0
2008-05-02 13:18:00,1.19263,1.193,1.19263,1.19285,13400000.0
2008-05-02 13:19:00,1.1928,1.1928,1.1928,1.1928,4200000.0
2008-05-02 13:20:00,1.19269,1.19286,1.19264,1.19264,4200000.0
2008-05-02 13:21:00,1.19264,1.19264,1.19243,1.19243,6000000.0
2008-05-02 13:22:00,1.1924,1.19254,1.19237,1.19249,6800000.0
2008-05-02 13:23:00,1.19245,1.19293,1.19226,1.19226,21000000.0
2008-05-02 13:24:00,1.19236,1.1924,1.1922,1.19237,10000000.0
2008-05-02 13:25:00,1.19228,1.19256,1.19223,1.19225,9400000.0
2008-05-02 13:26:00,1.19261,1.19264,1.19223,1.19249,12200000.0
2008-05-02 13:27:00,1.1922,1.1928,1.19197,1.1928,11200000.0
2008-05-02 13:28:00,1.1928,1.193,1.1928,1.1928,24600000.0
2008-05-02 13:29:00,1.19287,1.19305,1.19255,1.19282,24600000.0
2008-05-02 13:30:00,1.19255,1.19293,1.19252,1.19288,27400000.0
2008-05-02 13:31:00,1.19241,1.19297,1.19217,1.19226,17900000.0
2008-05-02 13:32:00,1.19236,1.19283,1.19218,1.19229,28000000.0
2008-05-02 13:33:00,1.19211,1.19254,1.19211,1.19249,12200000.0
2008-05-02 13:34:00,1.19241,1.1926,1.19217,1.19217,8400000.0
2008-05-02 13:35:00,1.19218,1.19222,1.19176,1.19194,16400000.0
2008-05-02 13:36:00,1.19177,1.19213,1.1917,1.19203,23800000.0
2008-05-02 13:37:00,1.19215,1.19281,1.19201,1.19281,13800000.0
2008-05-02 13:38:00,1.1929,1.1929,1.19247,1.19248,22200000.0
2008-05-02 13:39:00,1.19286,1.19312,1.19253,1.19279,13200000.0
2008-05-02 13:40:00,1.19302,1.19302,1.19256,1.19269,6800000.0
2008-05-02 13:41:00,1.19252,1.19276,1.19248,1.19248,14000000.0
2008-05-02 13:42:00,1.19204,1.19261,1.19204,1.19246,6800000.0
2008-05-02 13:43:00,1.19265,1.19285,1.19261,1.19285,4800000.0
2008-05-02 13:44:00,1.19336,1.19336,1.19273,1.19276,9800000.0
2008-05-02 13:45:00,1.19277,1.19318,1.19262,1.1929,16800000.0
2008-05-02 13:46:00,1.19283,1.19287,1.19252,1.19252,12000000.0
2008-05-02 13:47:00,1.1929,1.19291,1.19248,1.19253,24400000.0
2008-05-02 13:48:00,1.19274,1.19302,1.19265,1.19265,12000000.0
2008-05-02 13:49:00,1.19235,1.19305,1.19235,1.19242,17600000.0
2008-05-02 13:50:00,1.19222,1.19227,1.19193,1.19193,17600000.0
2008-05-02 13:51:00,1.19227,1.1923,1.19202,1.19203,12400000.0
2008-05-02 13:52:00,1.19199,1.1924,1.19199,1.192,7200000.0
2008-05-02 13:53:00,1.1924,1.1925,1.1923,1.1925,18000000.0
2008-05-02 13:54:00,1.19221,1.19225,1.19203,1.19209,18000000.0
2008-05-02 13:55:00,1.19206,1.19269,1.19199,1.19269,12200000.0
2008-05-02 13:56:00,1.19245,1.19295,1.1921,1.19237,18600000.0
2008-05-02 13:57:00,1.1927,1.1927,1.1927,1.1927,16000000.0
2008-05-02 13:58:00,1.19233,1.19275,1.19233,1.19267,16000000.0
2008-05-02 13:59:00,1.19283,1.19283,1.19237,1.19237,17200000.0
2008-05-02 14:00:00,1.19262,1.19288,1.19246,1.19283,32400000.0
2008-05-02 14:02:00,1.193,1.1932,1.193,1.1932,3200000.0
2008-05-02 14:03:00,1.19287,1.19337,1.19287,1.19337,3200000.0
2008-05-02 14:04:00,1.19342,1.19386,1.19342,1.1936,11600000.0
2008-05-02 14:05:00,1.19387,1.1942,1.19354,1.1942,14600000.0
2008-05-02 14:06:00,1.19388,1.19408,1.19371,1.19371,14800000.0
2008-05-02 14:07:00,1.19357,1.19377,1.19356,1.19365,15200000.0
2008-05-02 14:08:00,1.19375,1.19393,1.19354,1.19373,35400000.0
2008-05-02 14:09:00,1.19363,1.19387,1.19349,1.19349,9800000.0
2008-05-02 14:10:00,1.19338,1.19351,1.19334,1.19334,17000000.0
2008-05-02 14:11:00,1.1933,1.1933,1.19314,1.19314,11400000.0
2008-05-02 14:12:00,1.19316,1.19348,1.19306,1.19339,16600000.0
2008-05-02 14:13:00,1.19318,1.19318,1.19307,1.19315,6800000.0
2008-05-02 14:14:00,1.19338,1.1937,1.19322,1.19358,13600000.0
2008-05-02 14:15:00,1.19374,1.19413,1.19365,1.1941,10600000.0
2008-05-02 14:16:00,1.19374,1.19388,1.19326,1.19326,15000000.0
2008-05-02 14:17:00,1.19304,1.19373,1.19303,1.19346,30200000.0
2008-05-02 14:18:00,1.19375,1.19412,1.19362,1.19376,14800000.0
2008-05-02 14:19:00,1.19382,1.19429,1.19379,1.19429,46400000.0
2008-05-02 14:20:00,1.19419,1.19427,1.19412,1.19414,44600000.0
2008-05-02 14:21:00,1.19397,1.19412,1.19377,1.19406,23000000.0
2008-05-02 14:22:00,1.19411,1.19469,1.19411,1.19418,9000000.0
2008-05-02 14:23:00,1.19476,1.19482,1.19441,1.19441,10000000.0
2008-05-02 14:24:00,1.19415,1.19451,1.194,1.194,9400000.0
2008-05-02 14:25:00,1.19449,1.19449,1.19416,1.19429,10600000.0
2008-05-02 14:26:00,1.19466,1.19482,1.19453,1.19474,14800000.0
2008-05-02 14:27:00,1.19461,1.19477,1.19461,1.19477,4000000.0
2008-05-02 14:28:00,1.19515,1.19579,1.1951,1.19579,16000000.0
2008-05-02 14:29:00,1.19515,1.19569,1.19515,1.19547,10600000.0
2008-05-02 14:30:00,1.19453,1.19453,1.19386,1.19434,27800000.0
2008-05-02 14:31:00,1.19455,1.19537,1.19447,1.19522,19800000.0
2008-05-02 14:32:00,1.19502,1.1951,1.19425,1.19425,20200000.0
2008-05-02 14:33:00,1.19423,1.19423,1.19353,1.19379,15000000.0
2008-05-02 14:34:00,1.19372,1.19441,1.19372,1.19441,15000000.0
2008-05-02 14:35:00,1.19447,1.19447,1.19346,1.19392,18600000.0
2008-05-02 14:36:00,1.19473,1.19497,1.19473,1.19496,11200000.0
2008-05-02 14:37:00,1.19512,1.19578,1.1947,1.1947,9000000.0
2008-05-02 14:38:00,1.1949,1.1949,1.19448,1.19463,17400000.0
2008-05-02 14:39:00,1.19424,1.19424,1.19329,1.19394,14600000.0
2008-05-02 14:40:00,1.19413,1.19458,1.19384,1.19451,25800000.0
2008-05-02 14:41:00,1.19477,1.19555,1.19422,1.19437,62800000.0
2008-05-02 14:42:00,1.19417,1.19417,1.1934,1.1934,14600000.0
2008-05-02 14:43:00,1.1934,1.1934,1.19271,1.19295,11000000.0
2008-05-02 14:44:00,1.19334,1.19358,1.19323,1.19336,9600000.0
2008-05-02 14:45:00,1.19346,1.19346,1.19265,1.19275,12000000.0
2008-05-02 14:46:00,1.19258,1.19288,1.19258,1.19265,19200000.0
2008-05-02 14:47:00,1.19221,1.19243,1.19209,1.19243,11400000.0
2008-05-02 14:48:00,1.19238,1.1924,1.19214,1.1924,11200000.0
2008-05-02 14:49:00,1.19237,1.19254,1.19227,1.19248,17400000.0
2008-05-02 14:50:00,1.19166,1.19247,1.19166,1.19231,14400000.0
2008-05-02 14:51:00,1.19238,1.19283,1.19215,1.1925,11200000.0
2008-05-02 14:52:00,1.19321,1.19321,1.19196,1.19199,11800000.0
2008-05-02 14:53:00,1.19249,1.19279,1.19249,1.19254,8200000.0
2008-05-02 14:54:00,1.19258,1.19286,1.19245,1.19286,8400000.0
2008-05-02 14:55:00,1.19327,1.19327,1.1929,1.19302,19400000.0
2008-05-02 14:56:00,1.19361,1.19412,1.19361,1.19365,13400000.0
2008-05-02 14:57:00,1.19361,1.19362,1.19308,1.19326,12400000.0
2008-05-02 14:58:00,1.19348,1.19401,1.19348,1.19401,12200000.0
2008-05-02 14:59:00,1.19415,1.19415,1.194,1.194,3200000.0
2008-05-02 15:00:00,1.19369,1.19369,1.19344,1.19344,15400000.0
2008-05-02 15:01:00,1.19367,1.19478,1.19357,1.19407,18200000.0
2008-05-02 15:02:00,1.19411,1.19443,1.1941,1.19417,11600000.0
2008-05-02 15:03:00,1.19403,1.19434,1.19381,1.19434,15200000.0
2008-05-02 15:04:00,1.1943,1.19445,1.19395,1.19445,56000000.0
2008-05-02 15:05:00,1.19417,1.19464,1.19413,1.19418,17400000.0
2008-05-02 15:06:00,1.19385,1.19414,1.19374,1.19406,8800000.0
2008-05-02 15:07:00,1.19356,1.1938,1.19326,1.19326,10000000.0
2008-05-02 15:08:00,1.19316,1.19322,1.19287,1.19318,11600000.0
2008-05-02 15:09:00,1.19356,1.1939,1.19341,1.19369,23200000.0
2008-05-02 15:10:00,1.19367,1.19367,1.1928,1.19328,4200000.0
2008-05-02 15:11:00,1.19378,1.19387,1.19351,1.19358,79800000.0
2008-05-02 15:12:00,1.19358,1.19358,1.1932,1.19339,10200000.0
2008-05-02 15:13:00,1.19358,1.19396,1.1934,1.19352,98000000.0
2008-05-02 15:14:00,1.19369,1.19398,1.19358,1.19383,12800000.0
2008-05-02 15:15:00,1.19395,1.19405,1.19373,1.19376,14600000.0
2008-05-02 15:16:00,1.19413,1.19437,1.19379,1.194,20200000.0
2008-05-02 15:17:00,1.19353,1.19393,1.19353,1.19368,7000000.0
2008-05-02 15:18:00,1.1945,1.1945,1.19393,1.19412,22800000.0
2008-05-02 15:19:00,1.19418,1.19428,1.19409,1.19427,17000000.0
2008-05-02 15:20:00,1.19409,1.19465,1.19389,1.1944,14600000.0
2008-05-02 15:21:00,1.19427,1.19455,1.19408,1.19424,11600000.0
2008-05-02 15:22:00,1.19443,1.19454,1.19443,1.19446,5800000.0
2008-05-02 15:23:00,1.19441,1.19503,1.19428,1.19441,23800000.0
2008-05-02 15:24:00,1.19418,1.19471,1.19397,1.19427,10600000.0
2008-05-02 15:25:00,1.19437,1.19457,1.19411,1.19411,11000000.0
2008-05-02 15:26:00,1.19415,1.19424,1.19395,1.19409,11600000.0
2008-05-02 15:27:00,1.19397,1.19454,1.19397,1.19414,9000000.0
2008-05-02 15:28:00,1.19421,1.19437,1.194,1.194,6200000.0
2008-05-02 15:29:00,1.19438,1.19463,1.19415,1.19417,12800000.0
2008-05-02 15:30:00,1.19438,1.19488,1.19412,1.19412,14200000.0
2008-05-02 15:31:00,1.19497,1.19497,1.19461,1.19483,17200000.0
2008-05-02 15:32:00,1.19445,1.19472,1.19445,1.19468,12800000.0
2008-05-02 15:33:00,1.19487,1.19496,1.19452,1.19494,117000000.0
2008-05-02 15:34:00,1.1945,1.19481,1.19438,1.19481,6200000.0
2008-05-02 15:35:00,1.19487,1.19515,1.19487,1.19499,12800000.0
2008-05-02 15:36:00,1.19468,1.1949,1.19434,1.19436,6800000.0
2008-05-02 15:37:00,1.19458,1.19462,1.19458,1.19462,2600000.0
2008-05-02 15:38:00,1.19451,1.19451,1.1941,1.1941,6400000.0
2008-05-02 15:39:00,1.194,1.19415,1.19385,1.19401,17600000.0
2008-05-02 15:40:00,1.19394,1.19446,1.19394,1.19403,10000000.0
2008-05-02 15:41:00,1.19445,1.19447,1.19412,1.19437,17800000.0
2008-05-02 15:42:00,1.19443,1.19463,1.1944,1.19446,16800000.0
2008-05-02 15:43:00,1.19444,1.1953,1.19444,1.1953,94600000.0
2008-05-02 15:44:00,1.19508,1.19536,1.19492,1.19499,100600000.0
2008-05-02 15:45:00,1.19497,1.19502,1.19475,1.19478,82400000.0
2008-05-02 15:46:00,1.19465,1.19498,1.19459,1.19498,18000000.0
2008-05-02 15:47:00,1.19504,1.19571,1.19504,1.19517,22800000.0
2008-05-02 15:48:00,1.195,1.19532,1.19492,1.19532,12400000.0
2008-05-02 15:49:00,1.19551,1.19551,1.19504,1.19504,46600000.0
2008-05-02 15:50:00,1.1956,1.1956,1.19488,1.19509,8200000.0
2008-05-02 15:51:00,1.19573,1.19573,1.1949,1.19498,12200000.0
2008-05-02 15:52:00,1.19526,1.19528,1.19492,1.19511,28600000.0
2008-05-02 15:53:00,1.19522,1.19567,1.19522,1.19563,7400000.0
2008-05-02 15:54:00,1.19521,1.19521,1.19433,1.19479,6800000.0
2008-05-02 15:55:00,1.1947,1.19538,1.1947,1.19484,9400000.0
2008-05-02 15:56:00,1.19452,1.19496,1.19441,1.19493,105800000.0
2008-05-02 15:57:00,1.19476,1.1952,1.19476,1.19499,3600000.0
2008-05-02 15:58:00,1.19498,1.19536,1.19497,1.19536,19800000.0
2008-05-02 15:59:00,1.19518,1.19529,1.19503,1.19513,13200000.0
2008-05-02 16:00:00,1.1952,1.19538,1.19441,1.19511,90200000.0
2008-05-02 16:01:00,1.19474,1.19516,1.19457,1.19457,30800000.0
2008-05-02 16:02:00,1.19442,1.19491,1.19431,1.1946,108200000.0
2008-05-02 16:03:00,1.19439,1.19484,1.19425,1.19425,70400000.0
2008-05-02 16:04:00,1.19449,1.19449,1.19433,1.19441,4200000.0
2008-05-02 16:05:00,1.19447,1.19504,1.19447,1.19504,38000000.0
2008-05-02 16:06:00,1.19461,1.19471,1.1937,1.1937,13200000.0
2008-05-02 16:07:00,1.19436,1.19444,1.1941,1.19421,59800000.0
2008-05-02 16:08:00,1.19436,1.19452,1.19422,1.19452,57000000.0
2008-05-02 16:09:00,1.19481,1.19481,1.19437,1.19443,29600000.0
2008-05-02 16:10:00,1.1946,1.19524,1.19442,1.19458,60400000.0
2008-05-02 16:11:00,1.19431,1.19432,1.19404,1.19404,8000000.0
2008-05-02 16:12:00,1.19434,1.19471,1.19426,1.19471,8800000.0
2008-05-02 16:13:00,1.19494,1.19522,1.19467,1.19484,11600000.0
2008-05-02 16:14:00,1.19513,1.1954,1.19513,1.19524,17000000.0
2008-05-02 16:15:00,1.19485,1.19537,1.19485,1.19511,10600000.0
2008-05-02 16:16:00,1.19451,1.19463,1.19451,1.19455,17000000.0
2008-05-02 16:17:00,1.19493,1.19512,1.19471,1.19512,15400000.0
2008-05-02 16:18:00,1.19493,1.19525,1.19481,1.19482,103400000.0
2008-05-02 16:19:00,1.19481,1.19502,1.19481,1.19501,11000000.0
2008-05-02 16:20:00,1.1954,1.19577,1.195,1.19535,32200000.0
2008-05-02 16:21:00,1.19522,1.19554,1.19509,1.19554,18200000.0
2008-05-02 16:22:00,1.19521,1.19545,1.19506,1.19541,9000000.0
2008-05-02 16:23:00,1.19532,1.19605,1.19532,1.19588,4800000.0
2008-05-02 16:24:00,1.19517,1.19608,1.19517,1.19572,19800000.0
2008-05-02 16:25:00,1.19524,1.19545,1.19517,1.19544,10000000.0
2008-05-02 16:26:00,1.19564,1.19593,1.19534,1.19534,16600000.0
2008-05-02 16:27:00,1.19533,1.1958,1.19533,1.19542,20800000.0
2008-05-02 16:28:00,1.1958,1.19599,1.19546,1.19546,6600000.0
2008-05-02 16:29:00,1.19572,1.19574,1.19527,1.19563,23400000.0
2008-05-02 16:30:00,1.1953,1.19558,1.19515,1.19557,15800000.0
2008-05-02 16:31:00,1.19543,1.19553,1.19513,1.19524,21000000.0
2008-05-02 16:32:00,1.19497,1.19528,1.19494,1.19528,14600000.0
2008-05-02 16:33:00,1.1954,1.1954,1.19503,1.19503,5200000.0
2008-05-02 16:34:00,1.19512,1.19533,1.19501,1.19528,16200000.0
2008-05-02 16:35:00,1.19548,1.19548,1.19512,1.19513,6800000.0
2008-05-02 16:36:00,1.19524,1.19535,1.1951,1.19531,79000000.0
2008-05-02 16:37:00,1.19551,1.19554,1.19483,1.19535,12600000.0
2008-05-02 16:38:00,1.19529,1.19536,1.19492,1.19508,13600000.0
2008-05-02 16:39:00,1.19533,1.1955,1.19524,1.19544,9400000.0
2008-05-02 16:40:00,1.19547,1.19604,1.19528,1.19604,20600000.0
2008-05-02 16:41:00,1.19586,1.19586,1.19523,1.19523,13600000.0
2008-05-02 16:42:00,1.19553,1.19599,1.1955,1.19561,48000000.0
2008-05-02 16:43:00,1.19571,1.19613,1.19542,1.19551,9800000.0
2008-05-02 16:44:00,1.19554,1.19602,1.19554,1.19578,20400000.0
2008-05-02 16:45:00,1.19559,1.19608,1.19547,1.19586,11000000.0
2008-05-02 16:46:00,1.19567,1.19619,1.19567,1.19619,26800000.0
2008-05-02 16:47:00,1.1958,1.19639,1.19568,1.19579,18600000.0
2008-05-02 16:48:00,1.19515,1.19537,1.19512,1.19537,25800000.0
2008-05-02 16:49:00,1.19523,1.1953,1.19499,1.19522,35400000.0
2008-05-02 16:50:00,1.19514,1.19538,1.1948,1.19538,18400000.0
2008-05-02 16:51:00,1.19534,1.19573,1.19509,1.19549,24600000.0
2008-05-02 16:52:00,1.19525,1.19556,1.19515,1.19539,10400000.0
2008-05-02 16:53:00,1.1955,1.19599,1.19546,1.19588,14400000.0
2008-05-02 16:54:00,1.19569,1.19569,1.19532,1.19541,12400000.0
2008-05-02 16:55:00,1.19538,1.1954,1.19538,1.1954,3200000.0
2008-05-02 16:56:00,1.19551,1.19551,1.19515,1.19515,18800000.0
2008-05-02 16:57:00,1.19511,1.19555,1.19508,1.19534,79800000.0
2008-05-02 16:58:00,1.19545,1.19561,1.19514,1.1953,99800000.0
2008-05-02 16:59:00,1.19544,1.19562,1.19509,1.19509,14400000.0
2008-05-02 17:00:00,1.19538,1.19572,1.19524,1.19524,9400000.0
2008-05-02 17:01:00,1.19529,1.1953,1.19489,1.19526,11600000.0
2008-05-02 17:02:00,1.19542,1.19592,1.19526,1.19554,10000000.0
2008-05-02 17:03:00,1.19544,1.19608,1.19544,1.19608,10000000.0
2008-05-02 17:04:00,1.19619,1.19632,1.1961,1.1961,9800000.0
2008-05-02 17:05:00,1.1956,1.19563,1.19504,1.19553,12800000.0
2008-05-02 17:06:00,1.19537,1.19539,1.19477,1.19512,11600000.0
2008-05-02 17:07:00,1.19521,1.19591,1.19506,1.19556,80400000.0
2008-05-02 17:08:00,1.19559,1.19583,1.19544,1.19557,19000000.0
2008-05-02 17:09:00,1.19586,1.19609,1.19572,1.19609,12200000.0
2008-05-02 17:10:00,1.19576,1.19608,1.19569,1.19583,86000000.0
2008-05-02 17:11:00,1.19585,1.19593,1.1955,1.1955,17200000.0
2008-05-02 17:12:00,1.19584,1.19631,1.19576,1.19606,91400000.0
2008-05-02 17:13:00,1.19577,1.19618,1.19574,1.19597,43800000.0
2008-05-02 17:14:00,1.19601,1.19647,1.1959,1.1959,17000000.0
2008-05-02 17:15:00,1.19615,1.19634,1.19607,1.19634,6600000.0
2008-05-02 17:16:00,1.19634,1.19669,1.19622,1.19622,9400000.0
2008-05-02 17:17:00,1.19618,1.1963,1.19602,1.19611,11000000.0
2008-05-02 17:18:00,1.19638,1.19638,1.19576,1.19578,20200000.0
2008-05-02 17:19:00,1.196,1.19608,1.19582,1.19582,8000000.0
2008-05-02 17:20:00,1.19589,1.19599,1.19557,1.19557,19200000.0
2008-05-02 17:21:00,1.19538,1.19541,1.19517,1.19517,11800000.0
2008-05-02 17:22:00,1.19523,1.19602,1.19523,1.19598,10000000.0
2008-05-02 17:23:00,1.19598,1.19677,1.19585,1.19677,12400000.0
2008-05-02 17:24:00,1.19627,1.19671,1.19627,1.19666,9800000.0
2008-05-02 17:25:00,1.19621,1.19736,1.19621,1.19623,129200000.0
2008-05-02 17:26:00,1.19639,1.19654,1.19618,1.19651,17000000.0
2008-05-02 17:27:00,1.19641,1.1967,1.19637,1.19637,14800000.0
2008-05-02 17:28:00,1.19665,1.19665,1.196,1.19611,18600000.0
2008-05-02 17:29:00,1.19647,1.19656,1.19601,1.19609,135200000.0
2008-05-02 17:30:00,1.19587,1.19642,1.19565,1.19628,11800000.0
2008-05-02 17:31:00,1.19629,1.19671,1.19565,1.19652,24400000.0
2008-05-02 17:32:00,1.19649,1.19649,1.19628,1.19628,13200000.0
2008-05-02 17:33:00,1.1961,1.19658,1.19586,1.196,115600000.0
2008-05-02 17:34:00,1.19581,1.1962,1.19581,1.19592,6800000.0
2008-05-02 17:35:00,1.19582,1.19602,1.19582,1.19602,16400000.0
2008-05-02 17:36:00,1.19556,1.196,1.19556,1.196,60000000.0
2008-05-02 17:37:00,1.19565,1.19585,1.19557,1.19567,13200000.0
2008-05-02 17:38:00,1.1962,1.1962,1.1961,1.1961,16600000.0
2008-05-02 17:39:00,1.19583,1.19607,1.19563,1.19563,16600000.0
2008-05-02 17:40:00,1.19581,1.19604,1.19516,1.19547,30600000.0
2008-05-02 17:41:00,1.19542,1.19569,1.19503,1.19567,20600000.0
2008-05-02 17:42:00,1.19557,1.19595,1.19527,1.19527,5200000.0
2008-05-02 17:43:00,1.19579,1.19592,1.19547,1.19592,18000000.0
2008-05-02 17:44:00,1.19566,1.19584,1.1952,1.19584,19200000.0
2008-05-02 17:45:00,1.19572,1.19572,1.19533,1.19544,9400000.0
2008-05-02 17:46:00,1.1956,1.19565,1.19511,1.19557,12400000.0
2008-05-02 17:47:00,1.1961,1.1961,1.1961,1.1961,9800000.0
2008-05-02 17:48:00,1.19539,1.19564,1.19534,1.19559,9800000.0
2008-05-02 17:49:00,1.19581,1.19596,1.19577,1.19596,7400000.0
2008-05-02 17:50:00,1.19649,1.19652,1.19627,1.19627,6200000.0
2008-05-02 17:51:00,1.1961,1.19626,1.19582,1.19615,8800000.0
2008-05-02 17:52:00,1.19556,1.19604,1.19554,1.1959,8200000.0
2008-05-02 17:53:00,1.1963,1.19667,1.19613,1.19622,66200000.0
2008-05-02 17:54:00,1.19597,1.19626,1.19582,1.19589,41400000.0
2008-05-02 17:55:00,1.1962,1.1962,1.19508,1.1956,14000000.0
2008-05-02 17:56:00,1.19591,1.19602,1.19575,1.1958,9400000.0
2008-05-02 17:57:00,1.19567,1.19596,1.19567,1.19596,2000000.0
2008-05-02 17:58:00,1.19552,1.19566,1.19545,1.19545,15800000.0
2008-05-02 17:59:00,1.19549,1.19588,1.19549,1.19575,4200000.0
2008-05-02 18:00:00,1.19611,1.19615,1.19581,1.19598,11600000.0
2008-05-02 18:01:00,1.19613,1.19636,1.19589,1.19618,12000000.0
2008-05-02 18:02:00,1.19602,1.19641,1.19602,1.19637,10200000.0
2008-05-02 18:03:00,1.19644,1.19645,1.19592,1.19616,15200000.0
2008-05-02 18:04:00,1.1965,1.1965,1.1962,1.1963,22400000.0
2008-05-02 18:05:00,1.19576,1.19605,1.19574,1.19596,22400000.0
2008-05-02 18:06:00,1.19636,1.1964,1.19608,1.19616,10600000.0
2008-05-02 18:07:00,1.1967,1.1967,1.1966,1.1967,20600000.0
2008-05-02 18:08:00,1.19633,1.19647,1.196,1.1963,20600000.0
2008-05-02 18:09:00,1.19609,1.19609,1.19564,1.19589,11600000.0
2008-05-02 18:10:00,1.1952,1.19592,1.1952,1.19554,6800000.0
2008-05-02 18:11:00,1.19569,1.19614,1.19569,1.19603,12200000.0
2008-05-02 18:12:00,1.19593,1.19621,1.1958,1.19586,13000000.0
2008-05-02 18:13:00,1.19581,1.19581,1.19572,1.1958,7400000.0
2008-05-02 18:14:00,1.19579,1.19579,1.19544,1.19556,5200000.0
2008-05-02 18:15:00,1.19565,1.19609,1.19565,1.19609,9400000.0
2008-05-02 18:16:00,1.1956,1.19628,1.19548,1.19612,15800000.0
2008-05-02 18:17:00,1.19658,1.1966,1.19618,1.19643,12400000.0
2008-05-02 18:18:00,1.19592,1.19614,1.1959,1.19607,10000000.0
2008-05-02 18:19:00,1.19626,1.19639,1.19611,1.19639,17400000.0
2008-05-02 18:20:00,1.1963,1.19681,1.19615,1.19681,20000000.0
2008-05-02 18:21:00,1.19647,1.19731,1.19643,1.19643,15000000.0
2008-05-02 18:22:00,1.19653,1.19653,1.19642,1.19642,2600000.0
2008-05-02 18:23:00,1.19674,1.19675,1.19568,1.19629,84000000.0
2008-05-02 18:24:00,1.19611,1.19611,1.19588,1.1959,7800000.0
2008-05-02 18:25:00,1.19607,1.19607,1.19539,1.1956,24200000.0
2008-05-02 18:26:00,1.1963,1.1963,1.1962,1.1963,6400000.0
2008-05-02 18:27:00,1.19571,1.1961,1.19569,1.1961,6400000.0
2008-05-02 18:28:00,1.19576,1.1962,1.19576,1.19615,12600000.0
2008-05-02 18:29:00,1.1966,1.1967,1.1966,1.1967,10600000.0
2008-05-02 18:30:00,1.1962,1.19621,1.19562,1.19619,10600000.0
2008-05-02 18:31:00,1.19596,1.1962,1.19561,1.1962,14400000.0
2008-05-02 18:32:00,1.19575,1.19592,1.19575,1.19592,3200000.0
2008-05-02 18:33:00,1.19597,1.19663,1.19597,1.19645,13200000.0
2008-05-02 18:34:00,1.1963,1.1964,1.1963,1.1964,14400000.0
2008-05-02 18:35:00,1.19569,1.1958,1.19567,1.1958,14400000.0
2008-05-02 18:36:00,1.19589,1.19633,1.19589,1.19633,2600000.0
2008-05-02 18:37:00,1.19612,1.19629,1.19611,1.19617,5200000.0
2008-05-02 18:38:00,1.1967,1.1968,1.1965,1.1968,7400000.0
2008-05-02 18:39:00,1.19623,1.19638,1.19602,1.19626,7400000.0
2008-05-02 18:40:00,1.1962,1.19634,1.1958,1.1958,14000000.0
2008-05-02 18:41:00,1.19622,1.19676,1.19607,1.19612,18600000.0
2008-05-02 18:42:00,1.19627,1.19638,1.19606,1.19611,9000000.0
2008-05-02 18:43:00,1.19633,1.19636,1.19609,1.19622,35400000.0
2008-05-02 18:44:00,1.1967,1.1967,1.1966,1.1966,16400000.0
2008-05-02 18:45:00,1.19616,1.19635,1.19592,1.19629,16400000.0
2008-05-02 18:46:00,1.1967,1.1967,1.1967,1.1967,16000000.0
2008-05-02 18:47:00,1.19652,1.19704,1.19652,1.19673,16000000.0
2008-05-02 18:48:00,1.19673,1.19723,1.19673,1.19708,11200000.0
2008-05-02 18:49:00,1.19688,1.19717,1.19688,1.19711,14400000.0
2008-05-02 18:50:00,1.1972,1.1973,1.19705,1.19705,22200000.0
2008-05-02 18:51:00,1.19674,1.19679,1.19655,1.19655,4200000.0
2008-05-02 18:52:00,1.19666,1.19666,1.19629,1.19664,11200000.0
2008-05-02 18:53:00,1.19672,1.19698,1.19656,1.19672,22600000.0
2008-05-02 18:54:00,1.19688,1.19696,1.19669,1.19684,16200000.0
2008-05-02 18:55:00,1.19684,1.19684,1.19628,1.19661,9600000.0
2008-05-02 18:57:00,1.19651,1.19659,1.19618,1.19656,13400000.0
2008-05-02 18:58:00,1.19611,1.19676,1.19609,1.19676,13600000.0
2008-05-02 18:59:00,1.19637,1.19659,1.19619,1.19639,105600000.0
2008-05-02 19:00:00,1.19612,1.19612,1.19533,1.19533,141400000.0
2008-05-02 19:01:00,1.19543,1.19594,1.19515,1.19515,9000000.0
2008-05-02 19:02:00,1.19547,1.19593,1.19547,1.19575,9800000.0
2008-05-02 19:04:00,1.1966,1.1966,1.1964,1.1964,21800000.0
2008-05-02 19:05:00,1.19579,1.19591,1.19552,1.19591,21800000.0
2008-05-02 19:06:00,1.19593,1.19652,1.19593,1.19633,125600000.0
2008-05-02 19:07:00,1.19607,1.19639,1.1959,1.19624,22000000.0
2008-05-02 19:11:00,1.1968,1.197,1.1968,1.197,24200000.0
2008-05-02 19:12:00,1.1965,1.1966,1.19586,1.19623,24200000.0
2008-05-02 19:14:00,1.19646,1.19652,1.19624,1.19624,13400000.0
2008-05-02 19:15:00,1.19665,1.19665,1.19623,1.19645,23200000.0
2008-05-02 19:16:00,1.19666,1.19681,1.19636,1.19656,11600000.0
2008-05-02 19:17:00,1.19681,1.19681,1.1964,1.19672,8200000.0
2008-05-02 19:18:00,1.19618,1.19653,1.19618,1.19646,12000000.0
2008-05-02 19:20:00,1.19671,1.19712,1.19634,1.19634,20000000.0
2008-05-02 19:21:00,1.1968,1.1968,1.1968,1.1968,18400000.0
2008-05-02 19:22:00,1.1961,1.19618,1.19588,1.19588,18400000.0
2008-05-02 19:23:00,1.19628,1.19628,1.19581,1.19583,22000000.0
2008-05-02 19:24:00,1.196,1.19616,1.196,1.19606,22000000.0
2008-05-02 19:25:00,1.19617,1.19617,1.1961,1.1961,2600000.0
2008-05-02 19:26:00,1.19657,1.19657,1.196,1.19619,14800000.0
2008-05-02 19:27:00,1.19621,1.19633,1.19621,1.19633,2600000.0
2008-05-02 19:28:00,1.1972,1.1972,1.197,1.197,9800000.0
2008-05-02 19:29:00,1.19625,1.19661,1.19614,1.19661,9800000.0
2008-05-02 19:31:00,1.1968,1.197,1.1968,1.197,7000000.0
2008-05-02 19:33:00,1.19628,1.1964,1.19608,1.1964,7000000.0
2008-05-02 19:34:00,1.19604,1.19632,1.19603,1.19604,12000000.0
2008-05-02 19:36:00,1.19614,1.19625,1.19614,1.19618,6600000.0
2008-05-02 19:37:00,1.19632,1.19691,1.19623,1.19627,16400000.0
2008-05-02 19:38:00,1.197,1.197,1.197,1.197,10600000.0
2008-05-02 19:39:00,1.19602,1.19624,1.19577,1.19577,10600000.0
2008-05-02 19:40:00,1.19581,1.19609,1.19573,1.19609,12800000.0
2008-05-02 19:41:00,1.19621,1.19644,1.19558,1.19627,14600000.0
2008-05-02 19:42:00,1.19615,1.19632,1.19605,1.19609,5200000.0
2008-05-02 19:43:00,1.19609,1.19609,1.19581,1.19583,13200000.0
2008-05-02 19:44:00,1.19602,1.19602,1.19558,1.19598,11800000.0
2008-05-02 19:45:00,1.19558,1.19625,1.19558,1.19625,8400000.0
2008-05-02 19:46:00,1.19584,1.19621,1.19584,1.19599,10700000.0
2008-05-02 19:47:00,1.19583,1.19587,1.19574,1.19574,4800000.0
2008-05-02 19:48:00,1.1964,1.1964,1.1963,1.1964,7400000.0
2008-05-02 19:49:00,1.19565,1.19598,1.19532,1.19598,7400000.0
2008-05-02 19:52:00,1.1964,1.1965,1.1964,1.1965,24000000.0
2008-05-02 19:53:00,1.1964,1.1964,1.1963,1.1963,24000000.0
2008-05-02 19:54:00,1.19627,1.19627,1.19587,1.19608,24000000.0
2008-05-02 19:55:00,1.19577,1.19606,1.19517,1.19606,9000000.0
2008-05-02 19:56:00,1.19536,1.19582,1.19536,1.19582,3200000.0
2008-05-02 19:58:00,1.19561,1.19587,1.19543,1.19543,11800000.0
2008-05-02 19:59:00,1.19549,1.19594,1.19543,1.19543,12600000.0
2008-05-02 20:00:00,1.1962,1.1963,1.1962,1.1963,13800000.0
2008-05-02 20:01:00,1.19567,1.1962,1.19567,1.1958,13800000.0
2008-05-02 20:02:00,1.19561,1.19598,1.19547,1.19571,13200000.0
2008-05-02 20:03:00,1.1958,1.1958,1.19549,1.19558,18800000.0
2008-05-02 20:05:00,1.19595,1.19604,1.19572,1.19575,7400000.0
2008-05-02 20:06:00,1.19595,1.19627,1.19588,1.19588,5800000.0
2008-05-02 20:07:00,1.19596,1.19633,1.19595,1.19609,17400000.0
2008-05-02 20:08:00,1.19594,1.19602,1.19565,1.19565,8000000.0
2008-05-02 20:09:00,1.19542,1.19575,1.19542,1.19558,4200000.0
2008-05-02 20:11:00,1.1965,1.1965,1.1965,1.1965,10400000.0
2008-05-02 20:14:00,1.19566,1.19583,1.1956,1.1956,10400000.0
2008-05-02 20:15:00,1.19559,1.19616,1.19559,1.19559,18000000.0
2008-05-02 20:16:00,1.19568,1.19571,1.19549,1.19557,25400000.0
2008-05-02 20:17:00,1.19543,1.19599,1.19533,1.19599,10200000.0
2008-05-02 20:19:00,1.19563,1.19628,1.19558,1.19628,11000000.0
2008-05-02 20:20:00,1.1968,1.1968,1.1968,1.1968,11200000.0
2008-05-02 20:21:00,1.19585,1.19585,1.19559,1.19559,11200000.0
2008-05-02 20:22:00,1.1965,1.1966,1.1965,1.1965,13400000.0
2008-05-02 20:24:00,1.19615,1.19624,1.19552,1.19588,13400000.0
2008-05-02 20:25:00,1.1967,1.1967,1.1967,1.1967,7400000.0
2008-05-02 20:26:00,1.1966,1.1966,1.1966,1.1966,7400000.0
2008-05-02 20:27:00,1.1967,1.1967,1.1966,1.1967,7400000.0
2008-05-02 20:28:00,1.19582,1.19631,1.19582,1.19609,7400000.0
2008-05-02 20:29:00,1.19677,1.19696,1.19621,1.19642,13800000.0
2008-05-02 20:30:00,1.19587,1.19652,1.19587,1.1962,14000000.0
2008-05-02 20:32:00,1.19633,1.19643,1.19606,1.19627,13800000.0
2008-05-02 20:33:00,1.19648,1.19648,1.19626,1.19626,10600000.0
2008-05-02 20:34:00,1.1969,1.1969,1.1968,1.1968,6200000.0
2008-05-02 20:35:00,1.1969,1.1969,1.1968,1.1969,6200000.0
2008-05-02 20:36:00,1.19632,1.19654,1.19585,1.19654,6200000.0
2008-05-02 20:37:00,1.1968,1.1968,1.1968,1.1968,11200000.0
2008-05-02 20:38:00,1.19612,1.19669,1.19612,1.19632,11200000.0
2008-05-02 20:39:00,1.19634,1.19647,1.19603,1.19626,13600000.0
2008-05-02 20:40:00,1.1968,1.1968,1.1968,1.1968,10600000.0
2008-05-02 20:41:00,1.19618,1.1964,1.19618,1.1964,10600000.0
2008-05-02 20:42:00,1.19659,1.1967,1.19628,1.19628,15600000.0
2008-05-02 20:43:00,1.1968,1.197,1.1968,1.197,8400000.0
2008-05-02 20:44:00,1.1966,1.19667,1.19647,1.19647,8400000.0
2008-05-02 20:45:00,1.1969,1.1969,1.1967,1.19688,9200000.0
2008-05-02 20:46:00,1.19685,1.1971,1.19657,1.19657,17000000.0
2008-05-02 20:47:00,1.19688,1.19717,1.19685,1.19695,18000000.0
2008-05-02 20:48:00,1.19693,1.19726,1.19693,1.19703,8600000.0
2008-05-02 20:49:00,1.19666,1.19699,1.19666,1.19683,4200000.0
2008-05-02 20:50:00,1.19692,1.19692,1.19639,1.19644,14600000.0
2008-05-02 20:52:00,1.19673,1.19687,1.19617,1.19642,7800000.0
2008-05-02 20:53:00,1.19652,1.19704,1.19652,1.19704,5200000.0
2008-05-02 20:54:00,1.19677,1.19708,1.19673,1.19673,6000000.0
2008-05-02 20:55:00,1.19666,1.19666,1.19656,1.19656,6200000.0
2008-05-02 20:57:00,1.1968,1.1972,1.1968,1.1972,28600000.0
2008-05-02 20:58:00,1.19644,1.19668,1.19644,1.19656,28600000.0
2008-05-02 20:59:00,1.19657,1.19713,1.19643,1.19693,23000000.0
2008-05-02 21:00:00,1.19693,1.19693,1.19663,1.19685,5600000.0
2008-05-02 21:01:00,1.19627,1.19679,1.19627,1.19679,9200000.0
2008-05-02 21:02:00,1.19684,1.19684,1.1966,1.19683,7400000.0
2008-05-02 21:03:00,1.19665,1.19696,1.19664,1.19696,15400000.0
2008-05-02 21:04:00,1.1969,1.1969,1.19643,1.19675,10400000.0
2008-05-02 21:05:00,1.19676,1.19705,1.19671,1.19705,15200000.0
2008-05-02 21:06:00,1.19669,1.19704,1.19669,1.19691,21800000.0
2008-05-02 21:07:00,1.19644,1.19669,1.19644,1.19669,2600000.0
2008-05-02 21:08:00,1.19677,1.19677,1.19664,1.19664,8400000.0
2008-05-02 21:09:00,1.19666,1.19693,1.19644,1.19653,6200000.0
2008-05-02 21:10:00,1.1967,1.19696,1.19666,1.19672,27800000.0
2008-05-02 21:11:00,1.1966,1.1968,1.1963,1.1963,24400000.0
2008-05-02 21:12:00,1.19652,1.19703,1.19652,1.19687,18000000.0
2008-05-02 21:13:00,1.1973,1.1973,1.1972,1.1973,7400000.0
2008-05-02 21:14:00,1.19714,1.19714,1.19647,1.19678,7400000.0
2008-05-02 21:15:00,1.19733,1.19733,1.1971,1.1971,4800000.0
2008-05-02 21:16:00,1.1974,1.1974,1.1974,1.1974,2600000.0
2008-05-02 21:18:00,1.197,1.197,1.19692,1.19692,2600000.0
2008-05-02 21:19:00,1.1975,1.1975,1.1974,1.1974,15000000.0
2008-05-02 21:20:00,1.19698,1.19715,1.19674,1.19674,15000000.0
2008-05-02 21:21:00,1.19677,1.19686,1.19676,1.19676,5200000.0
2008-05-02 21:22:00,1.19672,1.19691,1.19672,1.19682,3600000.0
2008-05-02 21:23:00,1.19695,1.197,1.19683,1.19698,13600000.0
2008-05-02 21:24:00,1.1974,1.1974,1.1974,1.1974,12400000.0
2008-05-02 21:25:00,1.1973,1.1973,1.1973,1.1973,12400000.0
2008-05-02 21:26:00,1.1974,1.1974,1.1974,1.1974,12400000.0
2008-05-02 21:27:00,1.19731,1.19731,1.19706,1.19706,12400000.0
2008-05-02 21:28:00,1.19738,1.19738,1.19668,1.19668,6400000.0
2008-05-02 21:29:00,1.19659,1.19662,1.19648,1.19662,4200000.0
2008-05-02 21:30:00,1.19657,1.19719,1.19657,1.19719,6400000.0
2008-05-02 21:31:00,1.19711,1.19728,1.19699,1.19724,11800000.0
2008-05-02 21:33:00,1.19724,1.19739,1.19724,1.19739,8200000.0
2008-05-02 21:34:00,1.19722,1.1976,1.19649,1.19649,19600000.0
2008-05-02 21:35:00,1.19664,1.19679,1.19664,1.19679,5800000.0
2008-05-02 21:36:00,1.19679,1.19693,1.19644,1.19669,8600000.0
2008-05-02 21:37:00,1.19662,1.19702,1.19653,1.19653,8800000.0
2008-05-02 21:38:00,1.19706,1.19706,1.19654,1.19659,13000000.0
2008-05-02 21:39:00,1.1974,1.1975,1.1974,1.1975,4800000.0
2008-05-02 21:40:00,1.19653,1.19665,1.19653,1.19662,4800000.0
2008-05-02 21:41:00,1.1976,1.1976,1.1975,1.1975,16800000.0
2008-05-02 21:42:00,1.19656,1.19701,1.19642,1.19701,16800000.0
2008-05-02 21:45:00,1.19681,1.19724,1.19668,1.19668,7200000.0
2008-05-02 21:46:00,1.19685,1.19739,1.19668,1.19668,17200000.0
2008-05-02 21:47:00,1.19706,1.19706,1.19667,1.19667,7400000.0
2008-05-02 21:48:00,1.1971,1.1973,1.197,1.1972,10200000.0
2008-05-02 21:49:00,1.19677,1.19706,1.19659,1.19667,10200000.0
2008-05-02 21:50:00,1.19647,1.19671,1.19629,1.1964,6400000.0
2008-05-02 21:52:00,1.19661,1.19695,1.19661,1.19695,8400000.0
2008-05-02 21:53:00,1.19696,1.19696,1.19605,1.19654,11600000.0
2008-05-02 21:54:00,1.19684,1.19694,1.19665,1.19665,5800000.0
2008-05-02 21:55:00,1.19643,1.19696,1.19619,1.19696,13600000.0
2008-05-02 21:59:00,1.19624,1.19677,1.19624,1.19656,12800000.0
2008-05-02 22:00:00,1.19669,1.19701,1.1966,1.19668,11600000.0
2008-05-02 22:03:00,1.19628,1.19684,1.19628,1.19657,16800000.0
2008-05-02 22:04:00,1.19654,1.19677,1.19654,1.19677,3200000.0
2008-05-02 22:05:00,1.19708,1.19761,1.1969,1.19761,14000000.0
2008-05-02 22:06:00,1.19775,1.19775,1.19741,1.19749,6400000.0
2008-05-02 22:08:00,1.19731,1.19742,1.19731,1.19742,2600000.0
2008-05-02 22:09:00,1.19748,1.19769,1.19739,1.19766,17600000.0
2008-05-02 22:10:00,1.19754,1.19769,1.1973,1.19763,20400000.0
2008-05-02 22:11:00,1.1982,1.1982,1.1982,1.1982,15000000.0
2008-05-02 22:12:00,1.1983,1.1983,1.1983,1.1983,15000000.0
2008-05-02 22:13:00,1.19756,1.1977,1.19748,1.1977,15000000.0
2008-05-02 22:14:00,1.19769,1.19793,1.19719,1.19776,26200000.0
2008-05-02 22:15:00,1.19756,1.19827,1.19756,1.19781,10600000.0
2008-05-02 22:16:00,1.19745,1.19815,1.19745,1.1981,7400000.0
2008-05-02 22:17:00,1.1979,1.1984,1.19747,1.1984,10600000.0
2008-05-02 22:18:00,1.19793,1.198,1.19793,1.198,2600000.0
2008-05-02 22:19:00,1.19773,1.19809,1.19767,1.19767,7600000.0
2008-05-02 22:20:00,1.19742,1.1981,1.19742,1.1981,7200000.0
2008-05-02 22:21:00,1.19817,1.19817,1.19758,1.19758,22800000.0
2008-05-02 22:22:00,1.1985,1.1985,1.1985,1.1985,2600000.0
2008-05-02 22:23:00,1.19751,1.19751,1.19743,1.19743,2600000.0
2008-05-02 22:24:00,1.19683,1.19696,1.19683,1.19696,2000000.0
2008-05-02 22:25:00,1.19652,1.1969,1.19652,1.19655,7800000.0
2008-05-02 22:26:00,1.19658,1.19658,1.1965,1.19654,4800000.0
2008-05-02 22:27:00,1.19662,1.19694,1.19662,1.19687,11000000.0
2008-05-02 22:28:00,1.19706,1.19761,1.19706,1.19726,5600000.0
2008-05-02 22:29:00,1.19737,1.19737,1.19661,1.19661,5400000.0
2008-05-02 22:30:00,1.198,1.1982,1.198,1.1982,12000000.0
2008-05-02 22:31:00,1.1981,1.1981,1.1981,1.1981,12000000.0
2008-05-02 22:32:00,1.19733,1.19762,1.19721,1.19762,12000000.0
2008-05-02 22:33:00,1.19774,1.19774,1.19729,1.19729,3600000.0
2008-05-02 22:34:00,1.19768,1.19768,1.19756,1.19756,2600000.0
2008-05-02 22:35:00,1.19782,1.19782,1.197,1.19733,23800000.0
2008-05-02 22:36:00,1.19751,1.19795,1.19751,1.19795,11400000.0
2008-05-02 22:37:00,1.19779,1.19779,1.19737,1.19745,9200000.0
2008-05-02 22:38:00,1.19708,1.19757,1.19708,1.19728,21800000.0
2008-05-02 22:39:00,1.19725,1.19728,1.19669,1.19669,14000000.0
2008-05-02 22:40:00,1.19722,1.19739,1.19712,1.19727,25200000.0
2008-05-02 22:41:00,1.1978,1.198,1.1978,1.198,14400000.0
2008-05-02 22:42:00,1.1977,1.19788,1.19757,1.19766,14400000.0
2008-05-02 22:43:00,1.19749,1.19779,1.19749,1.19776,20000000.0
2008-05-02 22:44:00,1.19739,1.19779,1.19737,1.19739,8800000.0
2008-05-02 22:45:00,1.1975,1.19791,1.1975,1.19791,4200000.0
2008-05-02 22:46:00,1.19778,1.19803,1.19778,1.1978,16200000.0
2008-05-02 22:47:00,1.19813,1.19813,1.1976,1.19779,15400000.0
2008-05-02 22:50:00,1.1986,1.1986,1.1986,1.1986,21800000.0
2008-05-02 22:51:00,1.19768,1.19796,1.19768,1.19789,21800000.0
2008-05-02 22:52:00,1.1979,1.19816,1.19758,1.19776,5200000.0
2008-05-02 22:53:00,1.19761,1.19854,1.19761,1.19811,10600000.0
2008-05-02 22:55:00,1.19772,1.19779,1.19736,1.19756,18600000.0
2008-05-02 22:56:00,1.19756,1.1976,1.19756,1.1976,6400000.0
2008-05-02 22:57:00,1.1973,1.19748,1.197,1.197,21200000.0
2008-05-02 22:58:00,1.19704,1.19704,1.19677,1.19677,7000000.0
2008-05-02 22:59:00,1.1982,1.1982,1.1977,1.1979,20800000.0
2008-05-04 23:01:00,1.19758,1.19853,1.19758,1.19833,20800000.0
2008-05-04 23:03:00,1.19841,1.19857,1.19835,1.19857,5200000.0
2008-05-04 23:07:00,1.19815,1.19831,1.19743,1.19831,6800000.0
2008-05-04 23:08:00,1.19808,1.19819,1.19781,1.19781,19200000.0
2008-05-04 23:10:00,1.19815,1.19815,1.19742,1.19814,9000000.0
2008-05-04 23:13:00,1.19801,1.19843,1.1978,1.19805,12200000.0
2008-05-04 23:15:00,1.19793,1.19793,1.19777,1.19777,2600000.0
2008-05-04 23:21:00,1.19822,1.19822,1.19792,1.198,10400000.0
2008-05-04 23:23:00,1.1982,1.1982,1.1973,1.1973,7600000.0
2008-05-04 23:30:00,1.19685,1.19685,1.19651,1.19651,10000000.0
2008-05-04 23:36:00,1.19666,1.19686,1.19645,1.19645,21200000.0
2008-05-04 23:38:00,1.19662,1.19662,1.19603,1.19646,5800000.0
2008-05-04 23:44:00,1.1965,1.19672,1.1965,1.19672,3200000.0
2008-05-04 23:45:00,1.19662,1.19662,1.19649,1.19649,11400000.0
2008-05-04 23:48:00,1.19652,1.19677,1.19613,1.19657,11600000.0
2008-05-04 23:51:00,1.19669,1.19669,1.1966,1.1966,4000000.0
2008-05-04 23:52:00,1.19674,1.1968,1.19657,1.19677,17400000.0
2008-05-04 23:53:00,1.19677,1.19678,1.19639,1.19639,17600000.0
2008-05-04 23:54:00,1.19629,1.19651,1.19606,1.1962,21400000.0
2008-05-04 23:56:00,1.19598,1.19623,1.19598,1.19605,4800000.0
2008-05-04 23:57:00,1.19603,1.19637,1.19597,1.19597,13800000.0
2008-05-05 00:00:00,1.19592,1.1963,1.19592,1.1963,9400000.0
2008-05-05 00:03:00,1.19679,1.19712,1.19668,1.19712,8600000.0
2008-05-05 00:05:00,1.19681,1.19691,1.19681,1.19691,11200000.0
2008-05-05 00:06:00,1.19708,1.19743,1.19708,1.19743,5200000.0
2008-05-05 00:07:00,1.19716,1.19732,1.19665,1.19696,23600000.0
2008-05-05 00:08:00,1.1972,1.1972,1.1972,1.1972,15200000.0
2008-05-05 00:10:00,1.19635,1.19689,1.19635,1.19689,15200000.0
2008-05-05 00:11:00,1.19676,1.19681,1.19649,1.19649,7800000.0
2008-05-05 00:12:00,1.19649,1.19667,1.19645,1.19645,5800000.0
2008-05-05 00:15:00,1.19653,1.19702,1.19653,1.19675,14000000.0
2008-05-05 00:16:00,1.19666,1.19667,1.19652,1.19666,8400000.0
2008-05-05 00:17:00,1.19677,1.19677,1.19657,1.19672,7400000.0
2008-05-05 00:18:00,1.1965,1.1969,1.1965,1.19683,9200000.0
2008-05-05 00:19:00,1.19703,1.19714,1.19669,1.19676,14800000.0
2008-05-05 00:21:00,1.1975,1.1975,1.1975,1.1975,10200000.0
2008-05-05 00:22:00,1.1974,1.1975,1.1974,1.1975,10200000.0
2008-05-05 00:23:00,1.1976,1.1976,1.1976,1.1976,10200000.0
2008-05-05 00:24:00,1.19675,1.19729,1.19653,1.19653,10200000.0
2008-05-05 00:26:00,1.1973,1.1975,1.1973,1.1975,8600000.0
2008-05-05 00:29:00,1.19672,1.19705,1.19655,1.19675,8600000.0
2008-05-05 00:30:00,1.1972,1.1972,1.1972,1.1972,11600000.0
2008-05-05 00:31:00,1.19676,1.19678,1.19656,1.19658,11600000.0
2008-05-05 00:32:00,1.19669,1.1971,1.19662,1.19667,10000000.0
2008-05-05 00:33:00,1.19654,1.19679,1.1965,1.19653,24400000.0
2008-05-05 00:35:00,1.1968,1.19704,1.1966,1.19667,12200000.0
2008-05-05 00:36:00,1.19662,1.19679,1.19622,1.19644,15000000.0
2008-05-05 00:38:00,1.1974,1.1974,1.1972,1.1972,4800000.0
2008-05-05 00:39:00,1.19638,1.19669,1.19635,1.19669,4800000.0
2008-05-05 00:44:00,1.19677,1.19677,1.19633,1.19646,14400000.0
2008-05-05 00:45:00,1.19631,1.19689,1.19631,1.19689,4600000.0
2008-05-05 00:46:00,1.1979,1.1979,1.1977,1.1977,16200000.0
2008-05-05 00:47:00,1.1976,1.1976,1.1971,1.1971,16200000.0
2008-05-05 00:48:00,1.19714,1.19743,1.19699,1.19743,8000000.0
2008-05-05 00:49:00,1.1982,1.1984,1.1982,1.1984,7800000.0
2008-05-05 00:50:00,1.19724,1.19781,1.19724,1.19778,7800000.0
2008-05-05 00:51:00,1.198,1.198,1.19769,1.19769,8800000.0
2008-05-05 00:52:00,1.19757,1.1976,1.1973,1.1976,7400000.0
2008-05-05 00:53:00,1.19761,1.19811,1.19736,1.19811,16000000.0
2008-05-05 00:54:00,1.19798,1.19821,1.19789,1.19789,8400000.0
2008-05-05 00:56:00,1.1985,1.1985,1.1983,1.1983,9600000.0
2008-05-05 00:57:00,1.19814,1.19846,1.19814,1.19822,9600000.0
2008-05-05 00:58:00,1.19824,1.19867,1.19793,1.1983,12600000.0
2008-05-05 00:59:00,1.19819,1.19868,1.19808,1.19822,23800000.0
2008-05-05 01:00:00,1.19821,1.19832,1.19814,1.19814,8000000.0
2008-05-05 01:01:00,1.19811,1.19843,1.19796,1.19827,22000000.0
2008-05-05 01:02:00,1.19801,1.19827,1.19767,1.19819,13400000.0
2008-05-05 01:03:00,1.19797,1.19797,1.19775,1.19792,9800000.0
2008-05-05 01:04:00,1.19761,1.19817,1.19761,1.19796,18000000.0
2008-05-05 01:05:00,1.19793,1.19832,1.19787,1.19787,6600000.0
2008-05-05 01:06:00,1.1983,1.1984,1.1983,1.1984,12400000.0
2008-05-05 01:08:00,1.19778,1.19821,1.19778,1.19821,12400000.0
2008-05-05 01:09:00,1.19747,1.19816,1.19747,1.19816,8200000.0
2008-05-05 01:10:00,1.19845,1.19846,1.19818,1.19821,11400000.0
2008-05-05 01:11:00,1.19812,1.19868,1.19781,1.19823,13600000.0
2008-05-05 01:13:00,1.19825,1.19836,1.19825,1.19836,2600000.0
2008-05-05 01:14:00,1.1988,1.1988,1.1988,1.1988,25400000.0
2008-05-05 01:15:00,1.19832,1.19859,1.19823,1.19834,25400000.0
2008-05-05 01:17:00,1.1987,1.1987,1.1987,1.1987,16000000.0
2008-05-05 01:18:00,1.1986,1.1986,1.1986,1.1986,16000000.0
2008-05-05 01:19:00,1.1987,1.1987,1.1987,1.1987,16000000.0
2008-05-05 01:20:00,1.1986,1.1986,1.1986,1.1986,16000000.0
2008-05-05 01:22:00,1.1987,1.1987,1.1986,1.1987,16000000.0
2008-05-05 01:23:00,1.1988,1.1988,1.1987,1.1987,16000000.0
2008-05-05 01:24:00,1.19792,1.19859,1.19792,1.19859,16000000.0
2008-05-05 01:25:00,1.19814,1.19814,1.19781,1.19811,10200000.0
2008-05-05 01:26:00,1.19797,1.19835,1.19782,1.19831,16000000.0
2008-05-05 01:27:00,1.19822,1.19833,1.19808,1.19832,12400000.0
2008-05-05 01:28:00,1.1983,1.19858,1.19804,1.19858,8000000.0
2008-05-05 01:29:00,1.19827,1.19827,1.19813,1.19813,6800000.0
2008-05-05 01:30:00,1.19824,1.19844,1.19824,1.19844,4800000.0
2008-05-05 01:31:00,1.1987,1.1989,1.1986,1.1986,3200000.0
2008-05-05 01:32:00,1.19858,1.19858,1.19845,1.19845,3200000.0
2008-05-05 01:33:00,1.1983,1.19869,1.19806,1.19806,6200000.0
2008-05-05 01:34:00,1.19792,1.19814,1.19792,1.198,11800000.0
2008-05-05 01:35:00,1.19807,1.19843,1.19798,1.19843,14600000.0
2008-05-05 01:36:00,1.19803,1.1983,1.19803,1.19825,13000000.0
2008-05-05 01:37:00,1.19829,1.19859,1.19818,1.19859,5600000.0
2008-05-05 01:38:00,1.1988,1.1988,1.1988,1.1988,18000000.0
2008-05-05 01:39:00,1.1989,1.1989,1.1988,1.1988,18000000.0
2008-05-05 01:40:00,1.19831,1.19843,1.19829,1.19836,18000000.0
2008-05-05 01:41:00,1.1987,1.1988,1.1987,1.1987,8200000.0
2008-05-05 01:42:00,1.1988,1.1988,1.1987,1.1988,8200000.0
2008-05-05 01:43:00,1.19849,1.19867,1.19845,1.1985,8200000.0
2008-05-05 01:44:00,1.1983,1.1983,1.19824,1.19824,9600000.0
2008-05-05 01:45:00,1.19833,1.19866,1.19813,1.19813,13600000.0
2008-05-05 01:46:00,1.19821,1.1985,1.19813,1.19847,5200000.0
2008-05-05 01:47:00,1.1987,1.1987,1.1987,1.1987,10000000.0
2008-05-05 01:48:00,1.1984,1.19851,1.19835,1.19848,10000000.0
2008-05-05 01:49:00,1.19849,1.19849,1.19824,1.19824,10400000.0
2008-05-05 01:50:00,1.1987,1.1987,1.1987,1.1987,18000000.0
2008-05-05 01:51:00,1.1986,1.1987,1.1986,1.1987,18000000.0
2008-05-05 01:52:00,1.1983,1.1983,1.19773,1.19773,18000000.0
2008-05-05 01:53:00,1.19726,1.19772,1.19726,1.19772,10600000.0
2008-05-05 01:54:00,1.19745,1.19817,1.19745,1.19803,13400000.0
2008-05-05 01:55:00,1.19742,1.19803,1.19723,1.19803,28200000.0
2008-05-05 01:56:00,1.1979,1.1979,1.1979,1.1979,9200000.0
2008-05-05 01:57:00,1.19746,1.19752,1.19736,1.19745,9200000.0
2008-05-05 01:58:00,1.19752,1.19761,1.19715,1.19738,14400000.0
2008-05-05 01:59:00,1.1975,1.1975,1.1974,1.1974,8400000.0
2008-05-05 02:00:00,1.19701,1.19727,1.19697,1.19717,8400000.0
2008-05-05 02:01:00,1.19722,1.19722,1.19683,1.19698,21000000.0
2008-05-05 02:02:00,1.1975,1.1975,1.1972,1.1975,13400000.0
2008-05-05 02:03:00,1.19694,1.19709,1.19674,1.19674,13400000.0
2008-05-05 02:04:00,1.19717,1.19717,1.19665,1.19674,14400000.0
2008-05-05 02:07:00,1.19672,1.19697,1.19652,1.19676,17200000.0
2008-05-05 02:08:00,1.1963,1.19645,1.1963,1.19643,21000000.0
2008-05-05 02:09:00,1.19646,1.19691,1.19646,1.19691,14800000.0
2008-05-05 02:10:00,1.19642,1.19665,1.19642,1.19653,10000000.0
2008-05-05 02:11:00,1.19633,1.19642,1.19629,1.19642,7200000.0
2008-05-05 02:12:00,1.1967,1.1967,1.1967,1.1967,9200000.0
2008-05-05 02:13:00,1.1966,1.1967,1.1966,1.1967,9200000.0
2008-05-05 02:14:00,1.19625,1.19668,1.19623,1.19623,9200000.0
2008-05-05 02:15:00,1.19625,1.19628,1.19625,1.19628,3200000.0
2008-05-05 02:17:00,1.19621,1.19661,1.1959,1.19595,64000000.0
2008-05-05 02:18:00,1.19592,1.19655,1.1957,1.19637,7400000.0
2008-05-05 02:19:00,1.19626,1.19651,1.19626,1.19626,13800000.0
2008-05-05 02:20:00,1.1968,1.1968,1.1967,1.1967,12000000.0
2008-05-05 02:21:00,1.1968,1.1968,1.1967,1.1968,12000000.0
2008-05-05 02:22:00,1.197,1.197,1.1968,1.1968,12000000.0
2008-05-05 02:23:00,1.19637,1.19651,1.19625,1.19628,12000000.0
2008-05-05 02:24:00,1.19686,1.19701,1.19668,1.19674,12200000.0
2008-05-05 02:25:00,1.19678,1.19702,1.19678,1.19681,14800000.0
2008-05-05 02:26:00,1.19691,1.19726,1.19685,1.19685,9800000.0
2008-05-05 02:27:00,1.19697,1.19711,1.19697,1.19711,2000000.0
2008-05-05 02:28:00,1.19714,1.19737,1.19695,1.19709,10600000.0
2008-05-05 02:29:00,1.19719,1.19719,1.19711,1.19711,3600000.0
2008-05-05 02:30:00,1.19707,1.1972,1.19707,1.1972,6800000.0
2008-05-05 02:31:00,1.19767,1.19777,1.19725,1.19762,9000000.0
2008-05-05 02:32:00,1.19781,1.1979,1.1976,1.19771,8400000.0
2008-05-05 02:33:00,1.19787,1.19802,1.19755,1.19766,23600000.0
2008-05-05 02:34:00,1.19758,1.19779,1.19752,1.19767,18000000.0
2008-05-05 02:35:00,1.19806,1.19827,1.19761,1.19761,26000000.0
2008-05-05 02:36:00,1.19772,1.19778,1.19739,1.1975,24400000.0
2008-05-05 02:37:00,1.1977,1.1979,1.1977,1.1979,6800000.0
2008-05-05 02:38:00,1.1978,1.1978,1.1978,1.1978,6800000.0
2008-05-05 02:39:00,1.19743,1.19769,1.1974,1.19748,6800000.0
2008-05-05 02:40:00,1.19739,1.19787,1.19737,1.19737,11000000.0
2008-05-05 02:41:00,1.19758,1.19772,1.19742,1.19742,31800000.0
2008-05-05 02:42:00,1.19793,1.19812,1.19782,1.19812,15400000.0
2008-05-05 02:44:00,1.19781,1.19798,1.19743,1.19743,18600000.0
2008-05-05 02:45:00,1.19736,1.1977,1.19725,1.19725,17200000.0
2008-05-05 02:46:00,1.1981,1.1981,1.1981,1.1981,76800000.0
2008-05-05 02:47:00,1.19775,1.19776,1.19718,1.19745,76800000.0
2008-05-05 02:48:00,1.19733,1.19753,1.19671,1.19695,9600000.0
2008-05-05 02:49:00,1.19712,1.19731,1.19706,1.19731,8400000.0
2008-05-05 02:50:00,1.19751,1.19751,1.19713,1.19713,8000000.0
2008-05-05 02:51:00,1.19765,1.19778,1.19734,1.19734,6800000.0
2008-05-05 02:52:00,1.19761,1.19761,1.19761,1.19761,4000000.0
2008-05-05 02:53:00,1.19779,1.19813,1.19779,1.19779,20800000.0
2008-05-05 02:54:00,1.19752,1.19801,1.19752,1.19793,6400000.0
2008-05-05 02:55:00,1.1983,1.19857,1.19818,1.19818,9800000.0
2008-05-05 02:56:00,1.1988,1.1988,1.1987,1.1987,17800000.0
2008-05-05 02:57:00,1.19826,1.19827,1.19776,1.19812,17800000.0
2008-05-05 02:58:00,1.19843,1.19844,1.19794,1.19809,17600000.0
2008-05-05 02:59:00,1.19822,1.19834,1.19814,1.19827,7400000.0
2008-05-05 03:00:00,1.19822,1.19851,1.19789,1.19794,23800000.0
2008-05-05 03:01:00,1.1985,1.1985,1.1985,1.1985,6200000.0
2008-05-05 03:02:00,1.19806,1.19847,1.19806,1.19812,6200000.0
2008-05-05 03:03:00,1.19836,1.19843,1.19803,1.19803,8200000.0
2008-05-05 03:04:00,1.19825,1.19853,1.19784,1.19791,16200000.0
2008-05-05 03:05:00,1.19775,1.1981,1.19775,1.19795,17400000.0
2008-05-05 03:06:00,1.19838,1.19838,1.19789,1.19807,19200000.0
2008-05-05 03:07:00,1.19803,1.19814,1.19791,1.19813,15600000.0
2008-05-05 03:08:00,1.19813,1.19833,1.19804,1.19832,10400000.0
2008-05-05 03:09:00,1.19819,1.19819,1.19767,1.19767,12900000.0
2008-05-05 03:10:00,1.19797,1.19797,1.19778,1.19778,2600000.0
2008-05-05 03:11:00,1.19787,1.19787,1.19784,1.19784,3200000.0
2008-05-05 03:12:00,1.19762,1.19802,1.19762,1.19802,4600000.0
2008-05-05 03:13:00,1.19772,1.19782,1.19746,1.19782,5800000.0
2008-05-05 03:15:00,1.198,1.1984,1.198,1.1982,11400000.0
2008-05-05 03:16:00,1.19759,1.19803,1.19759,1.19782,11400000.0
2008-05-05 03:17:00,1.1981,1.1981,1.1981,1.1981,12800000.0
2008-05-05 03:18:00,1.19764,1.19776,1.19738,1.19738,12800000.0
2008-05-05 03:19:00,1.19733,1.19733,1.19697,1.19724,16400000.0
2008-05-05 03:20:00,1.19734,1.19734,1.19689,1.19689,4200000.0
2008-05-05 03:21:00,1.19695,1.19737,1.19689,1.19689,9400000.0
2008-05-05 03:22:00,1.19673,1.19739,1.19663,1.19663,25000000.0
2008-05-05 03:23:00,1.19663,1.19695,1.19636,1.19695,19400000.0
2008-05-05 03:24:00,1.19773,1.19826,1.19754,1.19754,21800000.0
2008-05-05 03:25:00,1.19759,1.19773,1.19717,1.19723,10600000.0
2008-05-05 03:26:00,1.19703,1.19753,1.19703,1.1973,27400000.0
2008-05-05 03:27:00,1.19745,1.19802,1.19745,1.19764,5600000.0
2008-05-05 03:28:00,1.19754,1.1978,1.19754,1.19778,13800000.0
2008-05-05 03:29:00,1.19816,1.19816,1.19731,1.19743,9800000.0
2008-05-05 03:30:00,1.19724,1.19762,1.19724,1.19762,6800000.0
2008-05-05 03:31:00,1.19785,1.19821,1.19773,1.19793,24600000.0
2008-05-05 03:32:00,1.1982,1.19834,1.19813,1.19815,7200000.0
2008-05-05 03:33:00,1.19827,1.19846,1.19795,1.19846,4200000.0
2008-05-05 03:34:00,1.1986,1.19866,1.19832,1.1985,15400000.0
2008-05-05 03:35:00,1.19824,1.19888,1.19822,1.1984,12600000.0
2008-05-05 03:36:00,1.19862,1.19862,1.19829,1.19835,18800000.0
2008-05-05 03:37:00,1.19826,1.19879,1.19826,1.19879,8000000.0
2008-05-05 03:38:00,1.1987,1.1987,1.19827,1.19827,6600000.0
2008-05-05 03:39:00,1.1986,1.19865,1.19817,1.19865,15000000.0
2008-05-05 03:40:00,1.19861,1.19887,1.19832,1.19887,10600000.0
2008-05-05 03:41:00,1.19871,1.19879,1.19835,1.19835,9800000.0
2008-05-05 03:42:00,1.1986,1.1986,1.19811,1.19827,6800000.0
2008-05-05 03:43:00,1.1987,1.1987,1.1986,1.1986,11200000.0
2008-05-05 03:44:00,1.19803,1.19867,1.19788,1.19814,11200000.0
2008-05-05 03:45:00,1.19818,1.1983,1.19775,1.19824,9800000.0
2008-05-05 03:46:00,1.19821,1.19855,1.19793,1.1981,35800000.0
2008-05-05 03:47:00,1.1985,1.1985,1.1984,1.1984,17800000.0
2008-05-05 03:48:00,1.19796,1.1983,1.19796,1.19827,17800000.0
2008-05-05 03:49:00,1.19825,1.19825,1.19767,1.19767,6200000.0
2008-05-05 03:50:00,1.19768,1.19792,1.19768,1.19784,18600000.0
2008-05-05 03:51:00,1.19787,1.19806,1.19752,1.19769,9400000.0
2008-05-05 03:52:00,1.19793,1.198,1.19725,1.19765,22200000.0
2008-05-05 03:53:00,1.198,1.198,1.1979,1.1979,5600000.0
2008-05-05 03:55:00,1.19727,1.19768,1.19727,1.19759,5600000.0
2008-05-05 03:56:00,1.19787,1.19812,1.19787,1.19812,9600000.0
2008-05-05 03:57:00,1.19792,1.1981,1.19781,1.1981,23400000.0
2008-05-05 03:58:00,1.1983,1.1984,1.1983,1.1983,9400000.0
2008-05-05 03:59:00,1.19791,1.19803,1.1978,1.19796,9400000.0
2008-05-05 04:00:00,1.19763,1.19763,1.19714,1.19754,9200000.0
2008-05-05 04:01:00,1.19724,1.19782,1.19724,1.19748,8400000.0
2008-05-05 04:02:00,1.19785,1.19804,1.19744,1.19744,9000000.0
2008-05-05 04:03:00,1.19723,1.19751,1.19723,1.19744,3600000.0
2008-05-05 04:04:00,1.19773,1.1979,1.19773,1.1979,3200000.0
2008-05-05 04:05:00,1.198,1.19803,1.19772,1.19782,18200000.0
2008-05-05 04:06:00,1.19769,1.19773,1.19746,1.19746,13400000.0
2008-05-05 04:07:00,1.19742,1.19758,1.19742,1.19758,13000000.0
2008-05-05 04:08:00,1.19769,1.19771,1.19769,1.19771,3200000.0
2008-05-05 04:09:00,1.19739,1.19773,1.19717,1.19717,12600000.0
2008-05-05 04:10:00,1.19747,1.19747,1.19718,1.19718,5200000.0
2008-05-05 04:11:00,1.19744,1.19752,1.19674,1.19723,15000000.0
2008-05-05 04:12:00,1.19722,1.19767,1.19722,1.19767,11600000.0
2008-05-05 04:13:00,1.19763,1.19801,1.1976,1.19801,12400000.0
2008-05-05 04:14:00,1.19721,1.19727,1.19709,1.19717,7000000.0
2008-05-05 04:15:00,1.1977,1.1977,1.1976,1.1977,6200000.0
2008-05-05 04:16:00,1.19728,1.19744,1.19703,1.19703,6200000.0
2008-05-05 04:17:00,1.19741,1.19742,1.19733,1.19742,5200000.0
2008-05-05 04:18:00,1.19745,1.19745,1.19712,1.19712,16000000.0
2008-05-05 04:19:00,1.19719,1.1973,1.19719,1.1973,4200000.0
2008-05-05 04:20:00,1.1976,1.1977,1.1976,1.1977,5200000.0
2008-05-05 04:22:00,1.19733,1.19733,1.1972,1.19723,5200000.0
2008-05-05 04:23:00,1.19713,1.19757,1.19713,1.19747,13400000.0
2008-05-05 04:24:00,1.19707,1.19707,1.19686,1.19686,9000000.0
2008-05-05 04:25:00,1.19726,1.19726,1.19673,1.19692,13200000.0
2008-05-05 04:26:00,1.19662,1.19706,1.19662,1.19706,5800000.0
2008-05-05 04:27:00,1.19742,1.19751,1.19688,1.1972,21400000.0
2008-05-05 04:28:00,1.19727,1.19755,1.19704,1.19716,13800000.0
2008-05-05 04:29:00,1.19712,1.19738,1.19711,1.19733,18800000.0
2008-05-05 04:30:00,1.19746,1.19746,1.19697,1.19728,6800000.0
2008-05-05 04:31:00,1.19753,1.1977,1.19735,1.19745,25600000.0
2008-05-05 04:32:00,1.19782,1.19789,1.19732,1.19754,17000000.0
2008-05-05 04:33:00,1.19744,1.19778,1.19744,1.19747,11800000.0
2008-05-05 04:34:00,1.19766,1.19766,1.19732,1.19732,8200000.0
2008-05-05 04:36:00,1.19705,1.19743,1.19705,1.19743,10600000.0
2008-05-05 04:37:00,1.19762,1.19762,1.19732,1.19732,2600000.0
2008-05-05 04:39:00,1.19733,1.19733,1.19724,1.19726,9400000.0
2008-05-05 04:40:00,1.1978,1.1978,1.1977,1.1977,2000000.0
2008-05-05 04:41:00,1.19748,1.19758,1.19748,1.19758,2000000.0
2008-05-05 04:42:00,1.1979,1.1979,1.1978,1.1978,2000000.0
2008-05-05 04:44:00,1.19739,1.1975,1.19739,1.1975,2000000.0
2008-05-05 04:45:00,1.1975,1.19789,1.19741,1.19772,15400000.0
2008-05-05 04:46:00,1.19764,1.19809,1.19746,1.19756,10600000.0
2008-05-05 04:47:00,1.19805,1.19805,1.19791,1.19791,3400000.0
2008-05-05 04:48:00,1.19773,1.19796,1.19773,1.19779,22200000.0
2008-05-05 04:50:00,1.1983,1.1983,1.1982,1.1983,11200000.0
2008-05-05 04:51:00,1.19768,1.19804,1.19768,1.19797,11200000.0
2008-05-05 04:52:00,1.19843,1.19843,1.19771,1.19804,7400000.0
2008-05-05 04:53:00,1.19796,1.19837,1.19796,1.19837,9000000.0
2008-05-05 04:54:00,1.19769,1.19798,1.19769,1.19777,13000000.0
2008-05-05 04:55:00,1.19771,1.19822,1.19764,1.19764,7400000.0
2008-05-05 04:56:00,1.19818,1.19818,1.19781,1.19786,12200000.0
2008-05-05 04:57:00,1.1983,1.1984,1.1983,1.1984,12800000.0
2008-05-05 04:58:00,1.19807,1.19832,1.19773,1.1979,12800000.0
2008-05-05 04:59:00,1.19815,1.19823,1.1978,1.1978,4200000.0
2008-05-05 05:00:00,1.19799,1.19815,1.19799,1.198,12200000.0
2008-05-05 05:01:00,1.19798,1.19808,1.19771,1.1978,11600000.0
2008-05-05 05:02:00,1.19777,1.19815,1.19777,1.19815,10400000.0
2008-05-05 05:03:00,1.19822,1.19822,1.1981,1.1981,2600000.0
2008-05-05 05:05:00,1.19795,1.19838,1.19795,1.19813,18000000.0
2008-05-05 05:06:00,1.19801,1.19816,1.19763,1.19763,13200000.0
2008-05-05 05:08:00,1.1983,1.1983,1.1983,1.1983,15000000.0
2008-05-05 05:11:00,1.19787,1.19799,1.19761,1.19799,15000000.0
2008-05-05 05:12:00,1.19792,1.19837,1.19779,1.19837,13200000.0
2008-05-05 05:13:00,1.19815,1.19835,1.19815,1.19826,14800000.0
2008-05-05 05:14:00,1.19853,1.19853,1.19819,1.19829,17600000.0
2008-05-05 05:15:00,1.19837,1.19878,1.19833,1.19833,12200000.0
2008-05-05 05:16:00,1.19828,1.19829,1.19816,1.19816,4200000.0
2008-05-05 05:17:00,1.19822,1.19846,1.1982,1.19846,6400000.0
2008-05-05 05:18:00,1.19817,1.19853,1.19817,1.19829,8200000.0
2008-05-05 05:19:00,1.19838,1.1986,1.19834,1.19852,11000000.0
2008-05-05 05:20:00,1.19802,1.19839,1.19802,1.19839,2600000.0
2008-05-05 05:21:00,1.19833,1.19864,1.19818,1.19818,15400000.0
2008-05-05 05:22:00,1.19841,1.19841,1.1982,1.19824,18900000.0
2008-05-05 05:24:00,1.1981,1.19847,1.19785,1.19847,20600000.0
2008-05-05 05:25:00,1.19829,1.19839,1.19829,1.19839,2600000.0
2008-05-05 05:26:00,1.1987,1.1988,1.1985,1.1986,11000000.0
2008-05-05 05:27:00,1.19855,1.19855,1.19834,1.19843,11000000.0
2008-05-05 05:28:00,1.19828,1.1983,1.19828,1.1983,2000000.0
2008-05-05 05:29:00,1.19835,1.19835,1.19807,1.19807,21400000.0
2008-05-05 05:32:00,1.19817,1.19818,1.19789,1.19791,9800000.0
2008-05-05 05:35:00,1.1983,1.1986,1.1983,1.1986,5800000.0
2008-05-05 05:36:00,1.1985,1.1986,1.1984,1.1984,5800000.0
2008-05-05 05:37:00,1.19831,1.19831,1.1977,1.19777,5800000.0
2008-05-05 05:38:00,1.19762,1.19785,1.19761,1.19785,10000000.0
2008-05-05 05:39:00,1.1982,1.1982,1.198,1.1981,4800000.0
2008-05-05 05:40:00,1.19807,1.19807,1.19766,1.19766,4800000.0
2008-05-05 05:41:00,1.1981,1.1982,1.1981,1.1982,17400000.0
2008-05-05 05:42:00,1.19817,1.19817,1.19719,1.19764,17400000.0
2008-05-05 05:44:00,1.1982,1.1982,1.1982,1.1982,12000000.0
2008-05-05 05:45:00,1.19778,1.19811,1.19728,1.19786,12000000.0
2008-05-05 05:46:00,1.198,1.198,1.19771,1.19771,11200000.0
2008-05-05 05:47:00,1.1982,1.1983,1.1982,1.1983,12400000.0
2008-05-05 05:49:00,1.19784,1.19802,1.1976,1.19794,12400000.0
2008-05-05 05:50:00,1.19802,1.19806,1.19783,1.19806,10200000.0
2008-05-05 05:51:00,1.1985,1.1985,1.1984,1.1984,13200000.0
2008-05-05 05:52:00,1.19819,1.19833,1.19813,1.19825,13200000.0
2008-05-05 05:53:00,1.1983,1.1983,1.1983,1.1983,10200000.0
2008-05-05 05:54:00,1.19801,1.19801,1.19729,1.19765,10200000.0
2008-05-05 05:55:00,1.19813,1.19815,1.19813,1.19815,2600000.0
2008-05-05 05:56:00,1.19826,1.19834,1.19784,1.19784,20200000.0
2008-05-05 05:57:00,1.19849,1.19849,1.19811,1.19815,7400000.0
2008-05-05 05:58:00,1.19831,1.19831,1.19785,1.19812,13000000.0
2008-05-05 05:59:00,1.19821,1.19868,1.19821,1.19824,7400000.0
2008-05-05 06:00:00,1.1987,1.1987,1.1985,1.1985,20400000.0
2008-05-05 06:01:00,1.19838,1.19853,1.19818,1.19818,20400000.0
2008-05-05 06:02:00,1.19827,1.19863,1.19795,1.19795,43400000.0
2008-05-05 06:03:00,1.19812,1.19812,1.19807,1.19807,2600000.0
2008-05-05 06:04:00,1.19857,1.19857,1.19808,1.19833,22800000.0
2008-05-05 06:05:00,1.1987,1.1987,1.1987,1.1987,17400000.0
2008-05-05 06:06:00,1.19823,1.19865,1.19772,1.19865,17400000.0
2008-05-05 06:07:00,1.19865,1.19865,1.1984,1.19843,12600000.0
2008-05-05 06:08:00,1.19844,1.19849,1.19811,1.19849,15600000.0
2008-05-05 06:09:00,1.1988,1.1988,1.1988,1.1988,17000000.0
2008-05-05 06:11:00,1.19829,1.19879,1.19829,1.19879,17000000.0
2008-05-05 06:12:00,1.19848,1.19872,1.19848,1.19869,11000000.0
2008-05-05 06:13:00,1.19819,1.19891,1.19819,1.19846,19000000.0
2008-05-05 06:14:00,1.19847,1.19893,1.1983,1.1983,4800000.0
2008-05-05 06:15:00,1.19811,1.19828,1.19811,1.19821,10800000.0
2008-05-05 06:16:00,1.19809,1.19839,1.19809,1.19814,16800000.0
2008-05-05 06:17:00,1.19859,1.19859,1.19823,1.19823,25200000.0
2008-05-05 06:18:00,1.1987,1.1987,1.1987,1.1987,6600000.0
2008-05-05 06:19:00,1.19817,1.19817,1.19785,1.19785,6600000.0
2008-05-05 06:20:00,1.19807,1.19841,1.19805,1.19841,13000000.0
2008-05-05 06:21:00,1.19798,1.1984,1.19793,1.1984,12200000.0
2008-05-05 06:22:00,1.19782,1.19812,1.19777,1.19789,24000000.0
2008-05-05 06:23:00,1.19807,1.19832,1.19779,1.19812,11600000.0
2008-05-05 06:24:00,1.1986,1.1987,1.1986,1.1986,11600000.0
2008-05-05 06:25:00,1.1987,1.1987,1.1987,1.1987,11600000.0
2008-05-05 06:28:00,1.19826,1.19837,1.19813,1.19831,11600000.0
2008-05-05 06:29:00,1.19849,1.19849,1.19809,1.19817,9800000.0
2008-05-05 06:30:00,1.1986,1.1986,1.1986,1.1986,5800000.0
2008-05-05 06:31:00,1.19803,1.19865,1.19803,1.19865,5800000.0
2008-05-05 06:32:00,1.19825,1.19868,1.19825,1.19868,9400000.0
2008-05-05 06:33:00,1.19835,1.19859,1.19808,1.19859,14400000.0
2008-05-05 06:34:00,1.1986,1.19904,1.19837,1.19837,14600000.0
2008-05-05 06:35:00,1.1988,1.1988,1.1988,1.1988,4200000.0
2008-05-05 06:36:00,1.1985,1.1985,1.19845,1.19845,4200000.0
2008-05-05 06:39:00,1.19856,1.19893,1.19848,1.1986,9200000.0
2008-05-05 06:40:00,1.19872,1.19902,1.19872,1.19902,2600000.0
2008-05-05 06:41:00,1.19846,1.19846,1.19843,1.19843,2600000.0
2008-05-05 06:42:00,1.19829,1.19889,1.19822,1.19822,11600000.0
2008-05-05 06:43:00,1.19845,1.19855,1.19831,1.19835,11000000.0
2008-05-05 06:44:00,1.19836,1.19875,1.19836,1.19875,6600000.0
2008-05-05 06:45:00,1.19859,1.19897,1.19837,1.19897,6200000.0
2008-05-05 06:46:00,1.19836,1.19878,1.19836,1.19859,9200000.0
2008-05-05 06:47:00,1.19844,1.19859,1.19844,1.19859,4200000.0
2008-05-05 06:48:00,1.19846,1.1989,1.19846,1.1987,16600000.0
2008-05-05 06:50:00,1.19858,1.19876,1.19841,1.19847,15200000.0
2008-05-05 06:52:00,1.19847,1.19847,1.19811,1.19811,6400000.0
2008-05-05 06:53:00,1.1988,1.1989,1.1988,1.1989,14600000.0
2008-05-05 06:54:00,1.19862,1.19862,1.19826,1.19847,14600000.0
2008-05-05 06:57:00,1.19847,1.19847,1.19823,1.19844,6800000.0
2008-05-05 06:58:00,1.19847,1.19847,1.19823,1.19847,7600000.0
2008-05-05 07:00:00,1.1991,1.1991,1.1991,1.1991,18800000.0
2008-05-05 07:01:00,1.19862,1.19862,1.19833,1.19833,18800000.0
2008-05-05 07:02:00,1.19842,1.19875,1.19842,1.19869,9200000.0
2008-05-05 07:03:00,1.1988,1.1989,1.1988,1.1989,5200000.0
2008-05-05 07:04:00,1.1991,1.1991,1.1989,1.1991,5200000.0
2008-05-05 07:05:00,1.1989,1.1991,1.1989,1.1989,5200000.0
2008-05-05 07:06:00,1.19873,1.19873,1.19844,1.1985,5200000.0
2008-05-05 07:07:00,1.19843,1.19843,1.19798,1.19808,8200000.0
2008-05-05 07:08:00,1.19801,1.19843,1.19798,1.19819,12600000.0
2008-05-05 07:09:00,1.19796,1.19831,1.19793,1.19831,21800000.0
2008-05-05 07:10:00,1.19821,1.19845,1.19821,1.19821,3600000.0
2008-05-05 07:11:00,1.1986,1.1987,1.1986,1.1987,17200000.0
2008-05-05 07:12:00,1.19833,1.19865,1.19827,1.19827,17200000.0
2008-05-05 07:14:00,1.19847,1.19848,1.19831,1.19848,7400000.0
2008-05-05 07:15:00,1.19799,1.19817,1.19791,1.19817,7800000.0
2008-05-05 07:16:00,1.19825,1.19829,1.19806,1.19806,7800000.0
2008-05-05 07:17:00,1.1984,1.1985,1.1984,1.1985,18800000.0
2008-05-05 07:18:00,1.19823,1.1985,1.19823,1.1985,18800000.0
2008-05-05 07:19:00,1.19874,1.19894,1.19843,1.19864,17200000.0
2008-05-05 07:20:00,1.19838,1.19893,1.19838,1.19878,22000000.0
2008-05-05 07:21:00,1.19881,1.19921,1.19874,1.19874,18800000.0
2008-05-05 07:22:00,1.19915,1.19996,1.19915,1.19925,10600000.0
2008-05-05 07:23:00,1.19986,1.19993,1.19928,1.19993,14000000.0
2008-05-05 07:24:00,1.19974,1.20019,1.19966,1.19981,15200000.0
2008-05-05 07:25:00,1.20003,1.20042,1.19998,1.20015,13200000.0
2008-05-05 07:26:00,1.19985,1.2,1.19985,1.2,3200000.0
2008-05-05 07:27:00,1.19968,1.19991,1.19955,1.19974,10400000.0
2008-05-05 07:28:00,1.19985,1.20005,1.19961,1.19962,16000000.0
2008-05-05 07:29:00,1.19979,1.20027,1.19959,1.19959,15800000.0
2008-05-05 07:30:00,1.20033,1.2006,1.19996,1.2004,23200000.0
2008-05-05 07:31:00,1.19963,1.19994,1.19963,1.1998,6800000.0
2008-05-05 07:32:00,1.1999,1.2004,1.1999,1.19996,10600000.0
2008-05-05 07:33:00,1.19997,1.20032,1.19997,1.20007,14600000.0
2008-05-05 07:34:00,1.19989,1.20057,1.19989,1.20049,8400000.0
2008-05-05 07:35:00,1.19974,1.20015,1.19919,1.20015,13800000.0
2008-05-05 07:36:00,1.19984,1.20013,1.19984,1.20013,4000000.0
2008-05-05 07:37:00,1.19964,1.19985,1.19961,1.19961,11000000.0
2008-05-05 07:38:00,1.19939,1.19956,1.19939,1.1995,6400000.0
2008-05-05 07:39:00,1.19972,1.20011,1.19963,1.19982,29800000.0
2008-05-05 07:40:00,1.19977,1.19992,1.1994,1.19945,10600000.0
2008-05-05 07:41:00,1.1998,1.2,1.1998,1.1999,9400000.0
2008-05-05 07:42:00,1.19992,1.20036,1.19978,1.19996,9400000.0
2008-05-05 07:43:00,1.19997,1.20001,1.19971,1.19974,15600000.0
2008-05-05 07:44:00,1.2002,1.2003,1.2002,1.2003,9800000.0
2008-05-05 07:46:00,1.19963,1.19994,1.19963,1.19994,9800000.0
2008-05-05 07:47:00,1.19968,1.19977,1.19941,1.19941,13200000.0
2008-05-05 07:48:00,1.19922,1.19957,1.1992,1.1992,15000000.0
2008-05-05 07:49:00,1.19939,1.1994,1.19939,1.1994,2000000.0
2008-05-05 07:50:00,1.19942,1.19968,1.19941,1.19941,3600000.0
2008-05-05 07:51:00,1.19978,1.20002,1.19978,1.19984,10800000.0
2008-05-05 07:52:00,1.19985,1.2001,1.19965,1.19966,11800000.0
2008-05-05 07:54:00,1.19967,1.19993,1.19964,1.19992,7600000.0
2008-05-05 07:55:00,1.19997,1.19997,1.19951,1.19957,16600000.0
2008-05-05 07:56:00,1.19954,1.19983,1.19952,1.19976,30400000.0
2008-05-05 07:57:00,1.19965,1.1998,1.19935,1.19942,17200000.0
2008-05-05 07:58:00,1.19939,1.19978,1.19932,1.19938,8800000.0
2008-05-05 07:59:00,1.19967,1.19987,1.19937,1.19937,14800000.0
2008-05-05 08:00:00,1.19915,1.19976,1.19915,1.19946,10400000.0
2008-05-05 08:01:00,1.19959,1.2,1.19959,1.19973,18200000.0
2008-05-05 08:02:00,1.19972,1.19982,1.19949,1.19949,7400000.0
2008-05-05 08:04:00,1.20005,1.20005,1.19931,1.19977,9400000.0
2008-05-05 08:05:00,1.1995,1.19988,1.19936,1.19988,15600000.0
2008-05-05 08:06:00,1.19966,1.19992,1.19964,1.19992,18600000.0
2008-05-05 08:07:00,1.19953,1.19953,1.1993,1.19946,16800000.0
2008-05-05 08:08:00,1.19937,1.19989,1.19932,1.19975,15800000.0
2008-05-05 08:09:00,1.20018,1.20018,1.19972,1.1999,12200000.0
2008-05-05 08:10:00,1.19986,1.19986,1.19917,1.19943,18200000.0
2008-05-05 08:11:00,1.19959,1.19994,1.19933,1.19994,7200000.0
2008-05-05 08:12:00,1.1996,1.1996,1.19938,1.19938,4400000.0
2008-05-05 08:13:00,1.19935,1.19973,1.19934,1.19934,5600000.0
2008-05-05 08:14:00,1.19982,1.19982,1.19947,1.19947,9000000.0
2008-05-05 08:15:00,1.19965,1.19965,1.19925,1.19957,11000000.0
2008-05-05 08:16:00,1.19933,1.19957,1.1993,1.19946,16400000.0
2008-05-05 08:17:00,1.19917,1.19917,1.19875,1.19875,12200000.0
2008-05-05 08:18:00,1.19897,1.19897,1.19856,1.19856,3200000.0
2008-05-05 08:19:00,1.19909,1.19912,1.19878,1.19892,16800000.0
2008-05-05 08:20:00,1.19893,1.19955,1.19893,1.19926,14400000.0
2008-05-05 08:21:00,1.1995,1.1997,1.1995,1.1995,24600000.0
2008-05-05 08:22:00,1.19873,1.19945,1.19873,1.19894,24600000.0
2008-05-05 08:23:00,1.19897,1.19905,1.19885,1.19885,9600000.0
2008-05-05 08:24:00,1.19863,1.19912,1.19837,1.19888,19000000.0
2008-05-05 08:25:00,1.19869,1.199,1.19869,1.19885,12200000.0
2008-05-05 08:26:00,1.19916,1.19916,1.19876,1.19908,17400000.0
2008-05-05 08:27:00,1.1991,1.19918,1.19897,1.19904,16800000.0
2008-05-05 08:28:00,1.19945,1.1995,1.19883,1.19915,15200000.0
2008-05-05 08:29:00,1.1997,1.1997,1.1995,1.1995,7800000.0
2008-05-05 08:30:00,1.19956,1.19956,1.19903,1.19905,7800000.0
2008-05-05 08:31:00,1.19924,1.19951,1.19902,1.19913,11600000.0
2008-05-05 08:32:00,1.19888,1.19888,1.19887,1.19887,2000000.0
2008-05-05 08:33:00,1.19881,1.1991,1.19857,1.19906,9400000.0
2008-05-05 08:34:00,1.19857,1.19857,1.19857,1.19857,5400000.0
2008-05-05 08:35:00,1.19833,1.19848,1.19832,1.19848,12400000.0
2008-05-05 08:36:00,1.19867,1.19892,1.19862,1.1989,26400000.0
2008-05-05 08:37:00,1.19844,1.19901,1.19844,1.19896,17400000.0
2008-05-05 08:38:00,1.19919,1.19919,1.19882,1.19919,10400000.0
2008-05-05 08:39:00,1.19895,1.19935,1.19881,1.19882,11400000.0
2008-05-05 08:40:00,1.19894,1.19901,1.19838,1.19867,13200000.0
2008-05-05 08:41:00,1.1987,1.19889,1.19858,1.19858,6800000.0
2008-05-05 08:42:00,1.19898,1.19902,1.19848,1.19848,8800000.0
2008-05-05 08:43:00,1.19871,1.19897,1.19851,1.19881,8400000.0
2008-05-05 08:44:00,1.19877,1.19897,1.19856,1.19894,21600000.0
2008-05-05 08:45:00,1.19864,1.19893,1.19864,1.19886,7400000.0
2008-05-05 08:46:00,1.19869,1.19913,1.19852,1.19895,21200000.0
2008-05-05 08:47:00,1.19876,1.19931,1.19854,1.19901,16200000.0
2008-05-05 08:48:00,1.1995,1.1995,1.1993,1.1993,21000000.0
2008-05-05 08:49:00,1.1995,1.1995,1.1993,1.1995,21000000.0
2008-05-05 08:50:00,1.19876,1.19895,1.19838,1.19877,21000000.0
2008-05-05 08:51:00,1.19856,1.19874,1.19837,1.19845,73600000.0
2008-05-05 08:52:00,1.19824,1.19847,1.198,1.19829,14400000.0
2008-05-05 08:53:00,1.19848,1.19848,1.1979,1.198,99000000.0
2008-05-05 08:54:00,1.19806,1.19823,1.19777,1.19823,11200000.0
2008-05-05 08:55:00,1.19852,1.1989,1.19852,1.19861,10000000.0
2008-05-05 08:56:00,1.19918,1.19918,1.19865,1.19866,11200000.0
2008-05-05 08:57:00,1.19866,1.19885,1.19856,1.19864,11800000.0
2008-05-05 08:58:00,1.19846,1.19942,1.19846,1.19889,8400000.0
2008-05-05 08:59:00,1.19888,1.19968,1.19888,1.19925,120800000.0
2008-05-05 09:00:00,1.19873,1.19885,1.1983,1.19842,115800000.0
2008-05-05 09:01:00,1.19905,1.19905,1.19842,1.19842,7400000.0
2008-05-05 09:02:00,1.19864,1.1988,1.19834,1.1987,14000000.0
2008-05-05 09:03:00,1.19893,1.19936,1.19843,1.19861,24200000.0
2008-05-05 09:04:00,1.19856,1.19863,1.19821,1.1986,10400000.0
2008-05-05 09:05:00,1.19874,1.19897,1.19866,1.19881,19000000.0
2008-05-05 09:06:00,1.19868,1.19873,1.19846,1.19846,13200000.0
2008-05-05 09:07:00,1.19863,1.19892,1.1985,1.19887,7800000.0
2008-05-05 09:08:00,1.19877,1.19888,1.19872,1.19872,9800000.0
2008-05-05 09:09:00,1.19872,1.19896,1.19872,1.19892,18600000.0
2008-05-05 09:10:00,1.19917,1.19934,1.19903,1.19903,10200000.0
2008-05-05 09:11:00,1.19895,1.19925,1.19895,1.19901,13800000.0
2008-05-05 09:12:00,1.19912,1.19966,1.19912,1.19918,15600000.0
2008-05-05 09:13:00,1.19928,1.19928,1.19891,1.19899,9400000.0
2008-05-05 09:14:00,1.19912,1.1993,1.19884,1.19913,13000000.0
2008-05-05 09:15:00,1.19908,1.19916,1.19892,1.19914,25000000.0
2008-05-05 09:16:00,1.19919,1.19954,1.1991,1.19954,19000000.0
2008-05-05 09:17:00,1.19947,1.19982,1.19946,1.1995,7800000.0
2008-05-05 09:18:00,1.19946,1.19988,1.19923,1.19934,16800000.0
2008-05-05 09:19:00,1.2,1.2001,1.2,1.2001,12800000.0
2008-05-05 09:20:00,1.19932,1.19944,1.19909,1.19934,12800000.0
2008-05-05 09:21:00,1.1994,1.19965,1.19937,1.19939,9400000.0
2008-05-05 09:22:00,1.2003,1.2005,1.2002,1.2003,13600000.0
2008-05-05 09:23:00,1.2002,1.2004,1.2002,1.2003,13600000.0
2008-05-05 09:24:00,1.19965,1.19972,1.19965,1.19968,13600000.0
2008-05-05 09:25:00,1.19963,1.19996,1.1994,1.19943,18200000.0
2008-05-05 09:26:00,1.19993,1.20019,1.19942,1.19942,13800000.0
2008-05-05 09:28:00,1.19964,1.19964,1.19908,1.19924,10800000.0
2008-05-05 09:29:00,1.19922,1.1996,1.19883,1.1996,23200000.0
2008-05-05 09:30:00,1.19951,1.19985,1.19925,1.19952,10000000.0
2008-05-05 09:31:00,1.2,1.2002,1.2,1.2001,5200000.0
2008-05-05 09:32:00,1.19953,1.19953,1.19938,1.19947,5200000.0
2008-05-05 09:33:00,1.19959,1.19971,1.1995,1.19971,14000000.0
2008-05-05 09:34:00,1.19976,1.20007,1.19949,1.19986,29600000.0
2008-05-05 09:35:00,1.19955,1.19986,1.19955,1.19986,17000000.0
2008-05-05 09:36:00,1.20018,1.20037,1.19944,1.20025,80200000.0
2008-05-05 09:38:00,1.19959,1.2002,1.19948,1.19948,17800000.0
2008-05-05 09:39:00,1.19984,1.19984,1.19945,1.19953,12200000.0
2008-05-05 09:40:00,1.19971,1.1998,1.19956,1.1998,16600000.0
2008-05-05 09:41:00,1.19959,1.19974,1.19948,1.19948,23400000.0
2008-05-05 09:42:00,1.19981,1.19994,1.19955,1.19991,9000000.0
2008-05-05 09:43:00,1.1995,1.19978,1.1995,1.1995,4200000.0
2008-05-05 09:45:00,1.19966,1.19988,1.19954,1.19988,9400000.0
2008-05-05 09:46:00,1.19988,1.19988,1.19965,1.19984,16800000.0
2008-05-05 09:47:00,1.19975,1.20015,1.1995,1.1995,19400000.0
2008-05-05 09:48:00,1.19955,1.19974,1.19945,1.19945,14000000.0
2008-05-05 09:49:00,1.1995,1.20019,1.1995,1.19953,10000000.0
2008-05-05 09:50:00,1.20021,1.20027,1.19995,1.20017,25400000.0
2008-05-05 09:51:00,1.19987,1.20025,1.19961,1.20025,21800000.0
2008-05-05 09:52:00,1.20034,1.20034,1.19997,1.2002,21200000.0
2008-05-05 09:53:00,1.19991,1.20021,1.19979,1.20021,9000000.0
2008-05-05 09:54:00,1.19989,1.19996,1.19973,1.19973,11200000.0
2008-05-05 09:55:00,1.19996,1.19996,1.19931,1.19976,16000000.0
2008-05-05 09:56:00,1.19984,1.20011,1.19954,1.20011,24200000.0
2008-05-05 09:57:00,1.19988,1.20026,1.19988,1.19997,7600000.0
2008-05-05 09:58:00,1.20014,1.20028,1.19982,1.20001,10000000.0
2008-05-05 09:59:00,1.19981,1.20004,1.1997,1.20004,24800000.0
2008-05-05 10:00:00,1.2006,1.2006,1.2005,1.2006,13400000.0
2008-05-05 10:01:00,1.20024,1.20024,1.19986,1.19986,13400000.0
2008-05-05 10:02:00,1.2004,1.2005,1.2003,1.2005,3200000.0
2008-05-05 10:03:00,1.19988,1.20009,1.19988,1.20009,3200000.0
2008-05-05 10:04:00,1.19963,1.2002,1.19909,1.2002,15800000.0
2008-05-05 10:05:00,1.1997,1.19987,1.19955,1.19959,30400000.0
2008-05-05 10:06:00,1.19991,1.20049,1.19991,1.2003,71400000.0
2008-05-05 10:07:00,1.20007,1.20029,1.19974,1.19974,14000000.0
2008-05-05 10:08:00,1.20013,1.20062,1.19994,1.20044,10200000.0
2008-05-05 10:09:00,1.20033,1.2008,1.20026,1.2008,8800000.0
2008-05-05 10:10:00,1.20058,1.20061,1.20043,1.20045,9000000.0
2008-05-05 10:11:00,1.20049,1.20072,1.20049,1.20052,11200000.0
2008-05-05 10:12:00,1.20037,1.20068,1.20031,1.20052,74200000.0
2008-05-05 10:13:00,1.2014,1.2014,1.2012,1.2012,17000000.0
2008-05-05 10:14:00,1.2004,1.20052,1.20027,1.20052,17000000.0
2008-05-05 10:15:00,1.20076,1.20076,1.2002,1.20052,15800000.0
2008-05-05 10:16:00,1.20088,1.20088,1.2004,1.20077,18800000.0
2008-05-05 10:17:00,1.2008,1.201,1.2008,1.2008,20600000.0
2008-05-05 10:18:00,1.2006,1.2006,1.19976,1.19993,20600000.0
2008-05-05 10:19:00,1.20039,1.2009,1.20016,1.20078,23400000.0
2008-05-05 10:20:00,1.20015,1.20056,1.20015,1.20039,21600000.0
2008-05-05 10:21:00,1.20055,1.20139,1.20028,1.20068,15600000.0
2008-05-05 10:22:00,1.2012,1.2012,1.201,1.201,46000000.0
2008-05-05 10:23:00,1.20062,1.20083,1.20038,1.20038,46000000.0
2008-05-05 10:24:00,1.20067,1.20082,1.20058,1.20058,9800000.0
2008-05-05 10:25:00,1.20051,1.20093,1.20051,1.20059,13400000.0
2008-05-05 10:26:00,1.20057,1.20115,1.20057,1.20078,127400000.0
2008-05-05 10:27:00,1.20086,1.20088,1.20073,1.20088,7600000.0
2008-05-05 10:28:00,1.20097,1.20134,1.20051,1.20084,20400000.0
2008-05-05 10:29:00,1.20113,1.20141,1.20067,1.20072,10800000.0
2008-05-05 10:30:00,1.20082,1.20097,1.20041,1.20097,119800000.0
2008-05-05 10:31:00,1.2008,1.20119,1.20077,1.20119,11000000.0
2008-05-05 10:32:00,1.20074,1.20102,1.20054,1.20054,10400000.0
2008-05-05 10:33:00,1.20039,1.20052,1.2002,1.20052,9800000.0
2008-05-05 10:34:00,1.20029,1.20115,1.20015,1.20034,137000000.0
2008-05-05 10:35:00,1.20068,1.20068,1.2001,1.2001,8200000.0
2008-05-05 10:36:00,1.20079,1.20087,1.20035,1.20046,16000000.0
2008-05-05 10:37:00,1.20029,1.20073,1.20024,1.20024,17600000.0
2008-05-05 10:38:00,1.20027,1.20047,1.20012,1.20012,16200000.0
2008-05-05 10:39:00,1.20025,1.20066,1.20025,1.20029,29600000.0
2008-05-05 10:40:00,1.2001,1.20014,1.19992,1.19992,7000000.0
2008-05-05 10:41:00,1.20022,1.20022,1.19956,1.20004,26600000.0
2008-05-05 10:42:00,1.19998,1.20029,1.19997,1.20006,21200000.0
2008-05-05 10:43:00,1.2005,1.2007,1.2005,1.2006,22200000.0
2008-05-05 10:44:00,1.2007,1.2007,1.2006,1.2007,22200000.0
2008-05-05 10:45:00,1.2,1.20067,1.2,1.20019,22200000.0
2008-05-05 10:46:00,1.20064,1.20109,1.20064,1.20109,49800000.0
2008-05-05 10:47:00,1.20143,1.20171,1.20118,1.20146,95200000.0
2008-05-05 10:48:00,1.20125,1.20144,1.20118,1.2013,16400000.0
2008-05-05 10:49:00,1.20139,1.20154,1.20119,1.20119,86900000.0
2008-05-05 10:50:00,1.20125,1.20125,1.20099,1.2011,12000000.0
2008-05-05 10:51:00,1.2009,1.20124,1.20076,1.20094,14200000.0
2008-05-05 10:52:00,1.20121,1.20172,1.20088,1.20109,82400000.0
2008-05-05 10:53:00,1.20121,1.20123,1.20059,1.20115,19600000.0
2008-05-05 10:54:00,1.2018,1.2018,1.2018,1.2018,12800000.0
2008-05-05 10:55:00,1.2016,1.2018,1.2016,1.2016,12800000.0
2008-05-05 10:56:00,1.20142,1.20142,1.20074,1.20074,12800000.0
2008-05-05 10:57:00,1.20107,1.20113,1.20071,1.20078,16400000.0
2008-05-05 10:58:00,1.20105,1.20118,1.20076,1.20118,15600000.0
2008-05-05 10:59:00,1.20095,1.20124,1.20093,1.20093,16600000.0
2008-05-05 11:00:00,1.2009,1.20145,1.2009,1.20111,13800000.0
2008-05-05 11:01:00,1.20093,1.20122,1.20093,1.20101,82800000.0
2008-05-05 11:02:00,1.20101,1.20123,1.20083,1.20094,70700000.0
2008-05-05 11:03:00,1.20101,1.20101,1.20071,1.20075,20200000.0
2008-05-05 11:05:00,1.20078,1.20095,1.20066,1.20094,13400000.0
2008-05-05 11:06:00,1.2011,1.20111,1.20062,1.20074,13400000.0
2008-05-05 11:07:00,1.20075,1.20104,1.20069,1.20098,19000000.0
2008-05-05 11:08:00,1.20113,1.20126,1.20056,1.20085,13200000.0
2008-05-05 11:09:00,1.20101,1.20101,1.20069,1.20096,18400000.0
2008-05-05 11:10:00,1.20094,1.20094,1.20069,1.2009,31200000.0
2008-05-05 11:11:00,1.20079,1.20079,1.20056,1.20067,15000000.0
2008-05-05 11:12:00,1.201,1.2014,1.201,1.2012,17000000.0
2008-05-05 11:13:00,1.20066,1.20066,1.20021,1.20052,17000000.0
2008-05-05 11:14:00,1.20057,1.20083,1.20036,1.20052,6800000.0
2008-05-05 11:15:00,1.20048,1.20083,1.20046,1.20046,12400000.0
2008-05-05 11:16:00,1.20042,1.20083,1.20009,1.20044,10000000.0
2008-05-05 11:17:00,1.20044,1.20052,1.20018,1.20046,45600000.0
2008-05-05 11:18:00,1.20022,1.20051,1.20017,1.20017,14600000.0
2008-05-05 11:19:00,1.20043,1.20043,1.19978,1.20003,11600000.0
2008-05-05 11:20:00,1.20001,1.20022,1.19994,1.20001,13800000.0
2008-05-05 11:21:00,1.19997,1.20037,1.19989,1.20018,17800000.0
2008-05-05 11:22:00,1.19997,1.20015,1.1994,1.20003,19600000.0
2008-05-05 11:23:00,1.19979,1.19998,1.19979,1.19995,73800000.0
2008-05-05 11:24:00,1.20005,1.20036,1.20005,1.20036,3200000.0
2008-05-05 11:25:00,1.20012,1.20029,1.20008,1.20029,17000000.0
2008-05-05 11:26:00,1.2008,1.201,1.2008,1.201,17400000.0
2008-05-05 11:27:00,1.20045,1.20045,1.20028,1.20028,17400000.0
2008-05-05 11:28:00,1.20047,1.20072,1.20012,1.20021,26200000.0
2008-05-05 11:29:00,1.2007,1.2007,1.2006,1.2006,39800000.0
2008-05-05 11:30:00,1.20007,1.20018,1.19976,1.20006,39800000.0
2008-05-05 11:31:00,1.2005,1.2006,1.2005,1.2005,12800000.0
2008-05-05 11:32:00,1.19994,1.20029,1.19984,1.19987,12800000.0
2008-05-05 11:33:00,1.20011,1.20042,1.20006,1.20006,8000000.0
2008-05-05 11:34:00,1.20007,1.2001,1.19986,1.19991,18600000.0
2008-05-05 11:35:00,1.20017,1.20032,1.19999,1.20022,11000000.0
2008-05-05 11:36:00,1.2008,1.201,1.2006,1.2008,20400000.0
2008-05-05 11:38:00,1.20051,1.20051,1.19994,1.20008,20400000.0
2008-05-05 11:39:00,1.20021,1.2005,1.19989,1.20023,27000000.0
2008-05-05 11:40:00,1.2001,1.20018,1.19993,1.19993,21200000.0
2008-05-05 11:41:00,1.19991,1.2002,1.1999,1.19993,82400000.0
2008-05-05 11:42:00,1.20024,1.20032,1.20008,1.20032,10200000.0
2008-05-05 11:43:00,1.2008,1.2008,1.2007,1.2007,10600000.0
2008-05-05 11:44:00,1.20036,1.20041,1.20003,1.20003,10600000.0
2008-05-05 11:45:00,1.2008,1.2008,1.2007,1.2007,9600000.0
2008-05-05 11:47:00,1.2008,1.2008,1.2007,1.2007,9600000.0
2008-05-05 11:48:00,1.19974,1.19999,1.19969,1.19979,9600000.0
2008-05-05 11:49:00,1.19994,1.20062,1.19984,1.2001,65800000.0
2008-05-05 11:50:00,1.2003,1.20041,1.20006,1.20041,9000000.0
2008-05-05 11:51:00,1.20005,1.20005,1.19981,1.19989,63200000.0
2008-05-05 11:52:00,1.19986,1.20017,1.19973,1.20017,72000000.0
2008-05-05 11:53:00,1.2005,1.2005,1.2005,1.2005,23200000.0
2008-05-05 11:54:00,1.20015,1.20015,1.19966,1.19971,23200000.0
2008-05-05 11:55:00,1.2004,1.2005,1.2004,1.2004,95200000.0
2008-05-05 11:56:00,1.19978,1.20011,1.1997,1.19979,95200000.0
2008-05-05 11:57:00,1.19967,1.19998,1.19938,1.19961,87600000.0
2008-05-05 11:58:00,1.19967,1.20007,1.19944,1.19953,11400000.0
2008-05-05 11:59:00,1.1997,1.19997,1.19951,1.19966,109000000.0
2008-05-05 12:00:00,1.19935,1.19978,1.19935,1.19936,12600000.0
2008-05-05 12:01:00,1.19976,1.19976,1.19951,1.19951,11000000.0
2008-05-05 12:02:00,1.2001,1.2001,1.2,1.2,94800000.0
2008-05-05 12:03:00,1.19961,1.19961,1.19904,1.19915,94800000.0
2008-05-05 12:04:00,1.19908,1.19932,1.19885,1.19885,10800000.0
2008-05-05 12:05:00,1.19921,1.19941,1.19879,1.19932,6200000.0
2008-05-05 12:06:00,1.1994,1.19947,1.19914,1.19914,12800000.0
2008-05-05 12:07:00,1.19919,1.1995,1.19902,1.19929,17800000.0
2008-05-05 12:08:00,1.1994,1.19991,1.1994,1.19991,33000000.0
2008-05-05 12:09:00,1.1999,1.1999,1.1999,1.1999,60200000.0
2008-05-05 12:10:00,1.1994,1.19955,1.19935,1.19949,60200000.0
2008-05-05 12:11:00,1.19966,1.19983,1.19951,1.19963,9600000.0
2008-05-05 12:12:00,1.19967,1.20012,1.19958,1.19958,16400000.0
2008-05-05 12:13:00,1.19992,1.20008,1.19962,1.19971,25200000.0
2008-05-05 12:14:00,1.19989,1.20028,1.19989,1.20017,74600000.0
2008-05-05 12:15:00,1.20014,1.20039,1.19995,1.20018,87200000.0
2008-05-05 12:16:00,1.20014,1.2003,1.19985,1.19985,98000000.0
2008-05-05 12:17:00,1.19989,1.20004,1.19973,1.19987,23800000.0
2008-05-05 12:18:00,1.19987,1.20018,1.1998,1.20018,24200000.0
2008-05-05 12:19:00,1.19997,1.20056,1.19997,1.2002,12200000.0
2008-05-05 12:20:00,1.20032,1.20058,1.20027,1.20038,10800000.0
2008-05-05 12:21:00,1.20041,1.20069,1.20038,1.20069,6400000.0
2008-05-05 12:22:00,1.201,1.201,1.2008,1.201,12000000.0
2008-05-05 12:23:00,1.2008,1.201,1.2008,1.2008,12000000.0
2008-05-05 12:25:00,1.20058,1.20058,1.20011,1.20037,12000000.0
2008-05-05 12:26:00,1.20068,1.20073,1.20024,1.20047,98000000.0
2008-05-05 12:27:00,1.20027,1.20027,1.19996,1.20011,10600000.0
2008-05-05 12:28:00,1.20031,1.20071,1.20002,1.20071,18400000.0
2008-05-05 12:29:00,1.2006,1.2007,1.2006,1.2007,14400000.0
2008-05-05 12:30:00,1.20036,1.20079,1.20035,1.20044,14400000.0
2008-05-05 12:31:00,1.19998,1.20019,1.19998,1.20007,8200000.0
2008-05-05 12:32:00,1.20009,1.20056,1.19997,1.19997,9200000.0
2008-05-05 12:33:00,1.19994,1.20043,1.19994,1.20028,19200000.0
2008-05-05 12:34:00,1.2007,1.2007,1.2007,1.2007,10800000.0
2008-05-05 12:35:00,1.2001,1.20058,1.19974,1.1999,10800000.0
2008-05-05 12:36:00,1.2006,1.2006,1.2006,1.2006,11000000.0
2008-05-05 12:38:00,1.20001,1.20047,1.19997,1.2002,11000000.0
2008-05-05 12:39:00,1.20039,1.20042,1.19992,1.19993,9600000.0
2008-05-05 12:40:00,1.20008,1.20029,1.2,1.20009,20800000.0
2008-05-05 12:41:00,1.20018,1.20063,1.20018,1.20063,17600000.0
2008-05-05 12:42:00,1.2003,1.2005,1.2003,1.2005,15600000.0
2008-05-05 12:43:00,1.20018,1.20018,1.19964,1.20005,15600000.0
2008-05-05 12:44:00,1.19978,1.20017,1.19977,1.20006,12400000.0
2008-05-05 12:45:00,1.2007,1.2008,1.2007,1.2008,112200000.0
2008-05-05 12:46:00,1.19996,1.20047,1.19996,1.19999,112200000.0
2008-05-05 12:47:00,1.20004,1.20015,1.19981,1.20015,8800000.0
2008-05-05 12:48:00,1.20014,1.20064,1.20012,1.20035,58200000.0
2008-05-05 12:49:00,1.20016,1.20056,1.19967,1.20056,6400000.0
2008-05-05 12:50:00,1.2007,1.2008,1.2007,1.2008,19400000.0
2008-05-05 12:51:00,1.20024,1.20033,1.19999,1.2002,19400000.0
2008-05-05 12:52:00,1.201,1.201,1.201,1.201,16600000.0
2008-05-05 12:54:00,1.2003,1.20053,1.19992,1.19992,16600000.0
2008-05-05 12:55:00,1.20046,1.20055,1.20025,1.20055,85600000.0
2008-05-05 12:56:00,1.20047,1.20047,1.20005,1.20005,6800000.0
2008-05-05 12:57:00,1.20054,1.20078,1.2004,1.20056,25400000.0
2008-05-05 12:58:00,1.20051,1.20134,1.20023,1.20041,16000000.0
2008-05-05 12:59:00,1.20008,1.20026,1.20008,1.20009,8000000.0
2008-05-05 13:00:00,1.2006,1.2007,1.2006,1.2007,19000000.0
2008-05-05 13:01:00,1.2006,1.2007,1.2006,1.2006,19000000.0
2008-05-05 13:02:00,1.20039,1.2006,1.20021,1.20045,19000000.0
2008-05-05 13:03:00,1.2003,1.20076,1.2003,1.2004,6800000.0
2008-05-05 13:04:00,1.20054,1.2008,1.20047,1.20079,22600000.0
2008-05-05 13:05:00,1.20038,1.20038,1.2001,1.20015,18000000.0
2008-05-05 13:06:00,1.2001,1.20038,1.19994,1.19994,7400000.0
2008-05-05 13:08:00,1.19992,1.20025,1.19939,1.19962,13000000.0
2008-05-05 13:09:00,1.19932,1.19959,1.19902,1.19902,13800000.0
2008-05-05 13:10:00,1.1997,1.19981,1.19954,1.19962,13400000.0
2008-05-05 13:11:00,1.19975,1.19975,1.19966,1.19973,12000000.0
2008-05-05 13:12:00,1.19968,1.19968,1.19951,1.19951,14400000.0
2008-05-05 13:13:00,1.1996,1.19964,1.19942,1.19942,12200000.0
2008-05-05 13:14:00,1.19951,1.19988,1.19951,1.19988,7400000.0
2008-05-05 13:15:00,1.20001,1.20023,1.20001,1.20023,13200000.0
2008-05-05 13:16:00,1.19997,1.19997,1.19941,1.19942,21600000.0
2008-05-05 13:17:00,1.19925,1.19979,1.19924,1.19952,17000000.0
2008-05-05 13:18:00,1.19973,1.20033,1.19949,1.19968,69800000.0
2008-05-05 13:19:00,1.19964,1.19979,1.19932,1.19958,29600000.0
2008-05-05 13:20:00,1.19972,1.19986,1.19922,1.1996,10000000.0
2008-05-05 13:21:00,1.1996,1.1998,1.19945,1.1998,17200000.0
2008-05-05 13:22:00,1.19987,1.20048,1.19977,1.19996,9000000.0
2008-05-05 13:23:00,1.19972,1.19994,1.19969,1.19994,8400000.0
2008-05-05 13:24:00,1.20001,1.20016,1.19956,1.20016,24600000.0
2008-05-05 13:25:00,1.19974,1.20013,1.19956,1.20013,13600000.0
2008-05-05 13:26:00,1.2005,1.2007,1.2005,1.2006,19200000.0
2008-05-05 13:27:00,1.20008,1.20008,1.19962,1.19993,19200000.0
2008-05-05 13:28:00,1.19985,1.20037,1.19957,1.19992,18000000.0
2008-05-05 13:29:00,1.19984,1.19997,1.19971,1.19971,35800000.0
2008-05-05 13:30:00,1.19965,1.19998,1.19954,1.19954,12000000.0
2008-05-05 13:31:00,1.20018,1.20038,1.19995,1.19995,14800000.0
2008-05-05 13:32:00,1.2006,1.2007,1.2005,1.2006,10800000.0
2008-05-05 13:33:00,1.19991,1.20023,1.19991,1.2002,10800000.0
2008-05-05 13:34:00,1.2007,1.2008,1.2007,1.2007,12400000.0
2008-05-05 13:35:00,1.19962,1.2001,1.19962,1.2001,12400000.0
2008-05-05 13:36:00,1.2007,1.2008,1.2007,1.2008,9000000.0
2008-05-05 13:38:00,1.20042,1.20042,1.20029,1.2003,9000000.0
2008-05-05 13:39:00,1.20031,1.20031,1.19993,1.19996,40600000.0
2008-05-05 13:40:00,1.20017,1.20017,1.19968,1.19984,56200000.0
2008-05-05 13:41:00,1.19966,1.20018,1.19956,1.19998,23400000.0
2008-05-05 13:42:00,1.20001,1.2005,1.2,1.2,13600000.0
2008-05-05 13:43:00,1.20004,1.20056,1.20001,1.20002,22200000.0
2008-05-05 13:44:00,1.20029,1.20029,1.19972,1.20008,10600000.0
2008-05-05 13:45:00,1.2005,1.2006,1.2003,1.2005,12200000.0
2008-05-05 13:46:00,1.2006,1.2006,1.2005,1.2005,12200000.0
2008-05-05 13:47:00,1.20017,1.20023,1.19966,1.19994,12200000.0
2008-05-05 13:49:00,1.19991,1.20008,1.19991,1.19996,10200000.0
2008-05-05 13:50:00,1.19987,1.20031,1.19987,1.20004,11800000.0
2008-05-05 13:51:00,1.20016,1.20056,1.20012,1.20034,25400000.0
2008-05-05 13:52:00,1.20011,1.20046,1.20011,1.20023,15200000.0
2008-05-05 13:53:00,1.20017,1.20063,1.20017,1.2003,14600000.0
2008-05-05 13:54:00,1.20044,1.2005,1.20008,1.20036,14200000.0
2008-05-05 13:55:00,1.20013,1.20037,1.19989,1.19989,11000000.0
2008-05-05 13:56:00,1.2003,1.2004,1.2003,1.2003,18000000.0
2008-05-05 13:57:00,1.20002,1.20009,1.19974,1.1998,18000000.0
2008-05-05 13:58:00,1.1999,1.20032,1.19964,1.20013,13000000.0
2008-05-05 13:59:00,1.2008,1.20085,1.20048,1.20066,28200000.0
2008-05-05 14:00:00,1.20048,1.20087,1.20048,1.20087,26000000.0
2008-05-05 14:01:00,1.20075,1.20085,1.20038,1.20038,8000000.0
2008-05-05 14:02:00,1.20056,1.20096,1.20027,1.20033,21200000.0
2008-05-05 14:03:00,1.20027,1.20099,1.2001,1.20046,11000000.0
2008-05-05 14:04:00,1.20089,1.20089,1.20011,1.20019,14600000.0
2008-05-05 14:05:00,1.20023,1.2004,1.20018,1.20038,16800000.0
2008-05-05 14:06:00,1.20066,1.20066,1.20014,1.20033,12600000.0
2008-05-05 14:07:00,1.20031,1.20066,1.20027,1.20027,8400000.0
2008-05-05 14:08:00,1.2003,1.20067,1.2003,1.20054,11800000.0
2008-05-05 14:09:00,1.201,1.201,1.2008,1.2008,3600000.0
2008-05-05 14:10:00,1.20062,1.20073,1.20057,1.20073,3600000.0
2008-05-05 14:11:00,1.20037,1.20074,1.20035,1.20055,10000000.0
2008-05-05 14:12:00,1.20043,1.20083,1.20039,1.20076,13400000.0
2008-05-05 14:13:00,1.2008,1.201,1.2007,1.2008,12800000.0
2008-05-05 14:14:00,1.20053,1.20069,1.20047,1.20047,12800000.0
2008-05-05 14:15:00,1.20045,1.20124,1.2004,1.20124,6800000.0
2008-05-05 14:16:00,1.2008,1.20095,1.20071,1.20095,8200000.0
2008-05-05 14:17:00,1.20066,1.20071,1.20016,1.20016,17800000.0
2008-05-05 14:18:00,1.2008,1.201,1.2008,1.2008,7400000.0
2008-05-05 14:19:00,1.2004,1.2004,1.19994,1.20003,7400000.0
2008-05-05 14:20:00,1.19956,1.19995,1.19933,1.19971,12400000.0
2008-05-05 14:21:00,1.19925,1.20003,1.19925,1.20003,9800000.0
2008-05-05 14:22:00,1.20015,1.20015,1.19933,1.1997,21000000.0
2008-05-05 14:23:00,1.19974,1.19997,1.19943,1.19957,19800000.0
2008-05-05 14:24:00,1.1997,1.19996,1.1995,1.19966,9400000.0
2008-05-05 14:25:00,1.19956,1.19994,1.19954,1.19957,12800000.0
2008-05-05 14:26:00,1.19956,1.19979,1.19956,1.1996,10600000.0
2008-05-05 14:27:00,1.19964,1.20014,1.19964,1.20011,16600000.0
2008-05-05 14:28:00,1.20027,1.20068,1.19989,1.19989,13800000.0
2008-05-05 14:29:00,1.20013,1.20013,1.19967,1.19969,21700000.0
2008-05-05 14:30:00,1.19987,1.20029,1.19982,1.20029,29000000.0
2008-05-05 14:31:00,1.19987,1.19987,1.19928,1.19928,72200000.0
2008-05-05 14:32:00,1.19954,1.19954,1.19863,1.19894,19400000.0
2008-05-05 14:33:00,1.19922,1.19952,1.19904,1.19952,18000000.0
2008-05-05 14:34:00,1.19924,1.1997,1.19924,1.19957,13000000.0
2008-05-05 14:35:00,1.19977,1.19978,1.19971,1.19978,5200000.0
2008-05-05 14:36:00,1.19986,1.20068,1.19986,1.20025,14800000.0
2008-05-05 14:37:00,1.2006,1.2008,1.2005,1.2007,4800000.0
2008-05-05 14:38:00,1.2006,1.2007,1.2006,1.2006,4800000.0
2008-05-05 14:39:00,1.20034,1.20059,1.20034,1.20051,4800000.0
2008-05-05 14:40:00,1.20035,1.20064,1.20012,1.20059,23600000.0
2008-05-05 14:41:00,1.20077,1.20078,1.20036,1.2005,9000000.0
2008-05-05 14:42:00,1.20042,1.20076,1.20035,1.2007,9800000.0
2008-05-05 14:43:00,1.20034,1.2007,1.20034,1.20049,12600000.0
2008-05-05 14:44:00,1.20074,1.20121,1.20074,1.20121,4800000.0
2008-05-05 14:45:00,1.20101,1.20101,1.20072,1.20072,4000000.0
2008-05-05 14:46:00,1.20113,1.20121,1.20076,1.20121,8400000.0
2008-05-05 14:47:00,1.2013,1.20148,1.2013,1.20146,35800000.0
2008-05-05 14:48:00,1.20147,1.20169,1.20145,1.20169,10600000.0
2008-05-05 14:49:00,1.20116,1.2015,1.20113,1.20113,17200000.0
2008-05-05 14:50:00,1.20157,1.20174,1.20143,1.20174,5200000.0
2008-05-05 14:51:00,1.2016,1.20207,1.20158,1.20158,72800000.0
2008-05-05 14:52:00,1.20176,1.20186,1.20143,1.20164,12400000.0
2008-05-05 14:53:00,1.20158,1.20174,1.2014,1.2016,23600000.0
2008-05-05 14:54:00,1.20169,1.20173,1.20122,1.20173,10800000.0
2008-05-05 14:55:00,1.20178,1.20196,1.20176,1.20177,11800000.0
2008-05-05 14:56:00,1.20173,1.20212,1.20131,1.20132,120400000.0
2008-05-05 14:57:00,1.20183,1.20195,1.20143,1.20195,15000000.0
2008-05-05 14:58:00,1.2021,1.2022,1.2018,1.2019,14200000.0
2008-05-05 14:59:00,1.20162,1.20185,1.20162,1.20185,14200000.0
2008-05-05 15:00:00,1.20182,1.20184,1.20141,1.20141,9400000.0
2008-05-05 15:01:00,1.20157,1.20165,1.20129,1.20129,15800000.0
2008-05-05 15:02:00,1.20133,1.20184,1.20129,1.20132,18000000.0
2008-05-05 15:04:00,1.20161,1.20179,1.20151,1.20151,8800000.0
2008-05-05 15:05:00,1.20158,1.20167,1.20155,1.20164,17400000.0
2008-05-05 15:06:00,1.20163,1.20163,1.2009,1.2009,96800000.0
2008-05-05 15:07:00,1.20128,1.20128,1.20054,1.20059,8800000.0
2008-05-05 15:08:00,1.2007,1.20101,1.2007,1.20071,4200000.0
2008-05-05 15:09:00,1.2009,1.20113,1.20087,1.20095,8400000.0
2008-05-05 15:10:00,1.201,1.20103,1.2009,1.20097,5800000.0
2008-05-05 15:11:00,1.20093,1.20106,1.20042,1.20106,8600000.0
2008-05-05 15:12:00,1.20087,1.20138,1.20087,1.20114,14000000.0
2008-05-05 15:13:00,1.20138,1.20138,1.20095,1.20123,11600000.0
2008-05-05 15:14:00,1.20124,1.20203,1.20119,1.20156,12200000.0
2008-05-05 15:15:00,1.20116,1.20143,1.20112,1.2012,27600000.0
2008-05-05 15:16:00,1.2016,1.2016,1.2014,1.2014,11600000.0
2008-05-05 15:17:00,1.20117,1.20169,1.20113,1.20169,11600000.0
2008-05-05 15:18:00,1.20155,1.20155,1.20136,1.20153,15200000.0
2008-05-05 15:19:00,1.20145,1.20154,1.20098,1.20154,8400000.0
2008-05-05 15:20:00,1.2018,1.2018,1.2016,1.2016,8600000.0
2008-05-05 15:21:00,1.20133,1.20165,1.20117,1.20117,8600000.0
2008-05-05 15:22:00,1.20131,1.20154,1.20112,1.20152,6000000.0
2008-05-05 15:23:00,1.20165,1.20193,1.20156,1.20157,46400000.0
2008-05-05 15:24:00,1.20148,1.20187,1.20144,1.20186,38200000.0
2008-05-05 15:25:00,1.20162,1.20169,1.20155,1.20166,25000000.0
2008-05-05 15:26:00,1.20166,1.20167,1.20132,1.20132,16800000.0
2008-05-05 15:27:00,1.20134,1.20158,1.20109,1.20145,131400000.0
2008-05-05 15:28:00,1.20135,1.20135,1.20113,1.2012,11600000.0
2008-05-05 15:29:00,1.2015,1.2015,1.20123,1.20136,9800000.0
2008-05-05 15:30:00,1.2018,1.2018,1.2016,1.2018,5800000.0
2008-05-05 15:31:00,1.2016,1.2018,1.2016,1.2016,5800000.0
2008-05-05 15:32:00,1.20135,1.20171,1.20121,1.20171,5800000.0
2008-05-05 15:33:00,1.20154,1.20216,1.20148,1.20216,18100000.0
2008-05-05 15:34:00,1.20162,1.20188,1.20147,1.20147,23000000.0
2008-05-05 15:35:00,1.2018,1.20236,1.20175,1.20188,14000000.0
2008-05-05 15:36:00,1.20192,1.20205,1.20192,1.20205,9600000.0
2008-05-05 15:37:00,1.20217,1.20217,1.20178,1.20192,40400000.0
2008-05-05 15:38:00,1.2022,1.2022,1.2022,1.2022,28800000.0
2008-05-05 15:39:00,1.20156,1.2018,1.20138,1.20138,28800000.0
2008-05-05 15:40:00,1.20135,1.20172,1.20124,1.20124,16800000.0
2008-05-05 15:41:00,1.20127,1.2014,1.20115,1.2014,15200000.0
2008-05-05 15:42:00,1.2019,1.2019,1.2018,1.2019,13800000.0
2008-05-05 15:43:00,1.2018,1.2018,1.2018,1.2018,13800000.0
2008-05-05 15:44:00,1.2019,1.2019,1.2018,1.2019,13800000.0
2008-05-05 15:45:00,1.2016,1.202,1.2016,1.202,13800000.0
2008-05-05 15:46:00,1.20147,1.20191,1.20147,1.20178,13800000.0
2008-05-05 15:47:00,1.20174,1.20194,1.2014,1.20185,14000000.0
2008-05-05 15:48:00,1.20189,1.20214,1.20184,1.20214,4600000.0
2008-05-05 15:49:00,1.20223,1.20261,1.20199,1.20199,15800000.0
2008-05-05 15:50:00,1.20178,1.20218,1.20178,1.20216,6800000.0
2008-05-05 15:51:00,1.20225,1.20267,1.20225,1.20246,4200000.0
2008-05-05 15:52:00,1.20222,1.20241,1.20222,1.20232,8400000.0
2008-05-05 15:53:00,1.20187,1.20214,1.20168,1.20197,18600000.0
2008-05-05 15:54:00,1.20177,1.2021,1.20167,1.20194,16200000.0
2008-05-05 15:55:00,1.20234,1.20234,1.20204,1.20205,20600000.0
2008-05-05 15:56:00,1.20196,1.2023,1.20175,1.20214,7200000.0
2008-05-05 15:57:00,1.20219,1.20219,1.20167,1.20202,12000000.0
2008-05-05 15:58:00,1.20197,1.20219,1.20193,1.20197,8200000.0
2008-05-05 15:59:00,1.20226,1.20253,1.20208,1.20253,20000000.0
2008-05-05 16:00:00,1.20173,1.20187,1.20111,1.20137,15600000.0
2008-05-05 16:01:00,1.20124,1.20173,1.20124,1.20153,13400000.0
2008-05-05 16:02:00,1.20162,1.20201,1.20129,1.20201,17200000.0
2008-05-05 16:03:00,1.20213,1.20217,1.20189,1.20189,13600000.0
2008-05-05 16:04:00,1.20164,1.20213,1.20118,1.20118,13600000.0
2008-05-05 16:05:00,1.2011,1.20188,1.2011,1.20188,10800000.0
2008-05-05 16:06:00,1.20148,1.20176,1.20145,1.20176,10800000.0
2008-05-05 16:07:00,1.20192,1.20205,1.20163,1.20192,13000000.0
2008-05-05 16:08:00,1.20232,1.20232,1.20129,1.20141,21200000.0
2008-05-05 16:09:00,1.20128,1.20193,1.20128,1.20193,9000000.0
2008-05-05 16:10:00,1.20177,1.20177,1.20152,1.20152,3600000.0
2008-05-05 16:11:00,1.20097,1.20161,1.20097,1.20105,18400000.0
2008-05-05 16:12:00,1.20136,1.20136,1.20051,1.20094,9800000.0
2008-05-05 16:13:00,1.20054,1.20099,1.20054,1.20087,12200000.0
2008-05-05 16:14:00,1.20082,1.2012,1.2007,1.20074,10600000.0
2008-05-05 16:15:00,1.20057,1.20078,1.20043,1.20078,16400000.0
2008-05-05 16:16:00,1.20014,1.20064,1.20014,1.20049,22200000.0
2008-05-05 16:17:00,1.2009,1.20124,1.20067,1.20099,17800000.0
2008-05-05 16:18:00,1.20126,1.20169,1.20115,1.20169,16000000.0
2008-05-05 16:19:00,1.20113,1.20192,1.20113,1.20192,10600000.0
2008-05-05 16:20:00,1.20207,1.20207,1.20148,1.20178,13000000.0
2008-05-05 16:21:00,1.20224,1.20242,1.20179,1.20212,8400000.0
2008-05-05 16:22:00,1.20223,1.20225,1.20167,1.20191,8800000.0
2008-05-05 16:23:00,1.20164,1.20193,1.20156,1.2018,33800000.0
2008-05-05 16:24:00,1.20182,1.20192,1.20139,1.20155,9000000.0
2008-05-05 16:25:00,1.20093,1.20123,1.20072,1.20072,18600000.0
2008-05-05 16:26:00,1.20099,1.20123,1.20072,1.20096,10000000.0
2008-05-05 16:27:00,1.20118,1.20122,1.20105,1.20114,7200000.0
2008-05-05 16:28:00,1.20127,1.20146,1.20104,1.20146,10000000.0
2008-05-05 16:29:00,1.20127,1.20184,1.20127,1.20146,10200000.0
2008-05-05 16:30:00,1.20178,1.20226,1.20164,1.20178,17400000.0
2008-05-05 16:31:00,1.20156,1.20202,1.20156,1.20167,14200000.0
2008-05-05 16:32:00,1.20185,1.20263,1.20185,1.20263,18000000.0
2008-05-05 16:33:00,1.20301,1.20301,1.20217,1.20245,21000000.0
2008-05-05 16:34:00,1.20233,1.20233,1.20162,1.20205,21000000.0
2008-05-05 16:35:00,1.20177,1.20255,1.20177,1.20224,16200000.0
2008-05-05 16:36:00,1.2027,1.20314,1.20236,1.20314,18400000.0
2008-05-05 16:37:00,1.20314,1.20399,1.2031,1.20393,8400000.0
2008-05-05 16:38:00,1.20385,1.20403,1.20355,1.20392,18400000.0
2008-05-05 16:39:00,1.20389,1.20398,1.20365,1.20365,22600000.0
2008-05-05 16:40:00,1.20346,1.20346,1.2027,1.20346,13200000.0
2008-05-05 16:41:00,1.20305,1.20305,1.2028,1.20292,16200000.0
2008-05-05 16:42:00,1.20357,1.20357,1.20317,1.2033,10600000.0
2008-05-05 16:43:00,1.20356,1.20358,1.20325,1.20325,13200000.0
2008-05-05 16:44:00,1.20347,1.20347,1.20299,1.203,9200000.0
2008-05-05 16:45:00,1.20272,1.2029,1.2025,1.20269,24800000.0
2008-05-05 16:46:00,1.2023,1.20243,1.20211,1.20243,12200000.0
2008-05-05 16:47:00,1.20239,1.20265,1.20235,1.20237,19600000.0
2008-05-05 16:48:00,1.20212,1.20248,1.20161,1.20161,17000000.0
2008-05-05 16:49:00,1.20222,1.20265,1.20203,1.20245,10800000.0
2008-05-05 16:50:00,1.20252,1.20256,1.20215,1.20215,15000000.0
2008-05-05 16:51:00,1.2023,1.2027,1.20225,1.20233,11000000.0
2008-05-05 16:52:00,1.20254,1.20313,1.20207,1.20283,24400000.0
2008-05-05 16:53:00,1.20236,1.20285,1.20235,1.20263,12200000.0
2008-05-05 16:54:00,1.20285,1.20311,1.20253,1.20311,21400000.0
2008-05-05 16:55:00,1.20299,1.20299,1.2027,1.20271,27200000.0
2008-05-05 16:56:00,1.20247,1.20275,1.20228,1.20254,15200000.0
2008-05-05 16:57:00,1.20214,1.20274,1.20214,1.20228,27400000.0
2008-05-05 16:58:00,1.2026,1.20261,1.20213,1.2024,13800000.0
2008-05-05 16:59:00,1.2028,1.2028,1.20231,1.20272,21400000.0
2008-05-05 17:00:00,1.20273,1.20336,1.20269,1.20335,22600000.0
2008-05-05 17:01:00,1.20312,1.20345,1.20282,1.20332,13200000.0
2008-05-05 17:02:00,1.2032,1.20367,1.20316,1.20316,17400000.0
2008-05-05 17:03:00,1.204,1.204,1.2039,1.2039,16200000.0
2008-05-05 17:04:00,1.20345,1.20394,1.20345,1.20347,16200000.0
2008-05-05 17:05:00,1.20399,1.204,1.2035,1.2035,6000000.0
2008-05-05 17:06:00,1.2036,1.20365,1.20303,1.20315,11000000.0
2008-05-05 17:07:00,1.20317,1.20317,1.20274,1.20283,10800000.0
2008-05-05 17:08:00,1.20275,1.20275,1.20245,1.20245,10200000.0
2008-05-05 17:09:00,1.20247,1.20298,1.20247,1.20294,6200000.0
2008-05-05 17:10:00,1.20327,1.20371,1.20316,1.20337,10400000.0
2008-05-05 17:11:00,1.20364,1.20365,1.20295,1.20365,18000000.0
2008-05-05 17:12:00,1.20282,1.20318,1.20255,1.20282,12800000.0
2008-05-05 17:13:00,1.2032,1.20334,1.20304,1.20304,11200000.0
2008-05-05 17:14:00,1.20305,1.2034,1.20304,1.20327,9000000.0
2008-05-05 17:15:00,1.20349,1.20349,1.20311,1.20327,13600000.0
2008-05-05 17:16:00,1.20313,1.20313,1.20222,1.20231,18800000.0
2008-05-05 17:17:00,1.20256,1.20259,1.20218,1.20224,22000000.0
2008-05-05 17:18:00,1.20233,1.20328,1.20233,1.20319,11200000.0
2008-05-05 17:19:00,1.20321,1.20342,1.20311,1.20311,12600000.0
2008-05-05 17:20:00,1.2035,1.2035,1.2035,1.2035,8600000.0
2008-05-05 17:21:00,1.20288,1.20339,1.20269,1.20339,8600000.0
2008-05-05 17:22:00,1.20298,1.20306,1.20269,1.20275,9000000.0
2008-05-05 17:23:00,1.20199,1.20261,1.20195,1.20202,9400000.0
2008-05-05 17:24:00,1.2019,1.20257,1.20184,1.20202,17800000.0
2008-05-05 17:25:00,1.20231,1.20246,1.20184,1.20184,10000000.0
2008-05-05 17:26:00,1.20239,1.20292,1.20232,1.20232,16200000.0
2008-05-05 17:27:00,1.20242,1.20268,1.2024,1.2024,14800000.0
2008-05-05 17:28:00,1.20232,1.20266,1.20227,1.20263,15800000.0
2008-05-05 17:29:00,1.20245,1.20262,1.2024,1.20249,13600000.0
2008-05-05 17:30:00,1.20239,1.20307,1.20238,1.20241,10400000.0
2008-05-05 17:31:00,1.20288,1.20288,1.20263,1.20263,7400000.0
2008-05-05 17:32:00,1.20211,1.20277,1.20161,1.20277,21600000.0
2008-05-05 17:33:00,1.20258,1.20322,1.20258,1.20322,5200000.0
2008-05-05 17:34:00,1.2029,1.20348,1.2029,1.20348,21400000.0
2008-05-05 17:35:00,1.20335,1.20357,1.20318,1.20347,17800000.0
2008-05-05 17:36:00,1.20382,1.20397,1.20339,1.20339,23200000.0
2008-05-05 17:37:00,1.20344,1.20344,1.2023,1.20237,12400000.0
2008-05-05 17:38:00,1.20172,1.20235,1.20171,1.20171,16200000.0
2008-05-05 17:39:00,1.20242,1.20242,1.20238,1.20238,2600000.0
2008-05-05 17:40:00,1.20222,1.2026,1.20222,1.2026,14400000.0
2008-05-05 17:42:00,1.20255,1.20296,1.20255,1.20278,6800000.0
2008-05-05 17:43:00,1.2029,1.2029,1.2029,1.2029,10000000.0
2008-05-05 17:44:00,1.20285,1.20291,1.20238,1.20278,10000000.0
2008-05-05 17:45:00,1.20227,1.20285,1.20227,1.20253,11800000.0
2008-05-05 17:46:00,1.20271,1.20291,1.20242,1.20272,8800000.0
2008-05-05 17:47:00,1.20256,1.20282,1.20244,1.20244,8400000.0
2008-05-05 17:48:00,1.20255,1.20279,1.2024,1.20262,9800000.0
2008-05-05 17:49:00,1.20253,1.20254,1.20197,1.20242,25800000.0
2008-05-05 17:50:00,1.20217,1.20249,1.20212,1.20216,20900000.0
2008-05-05 17:51:00,1.20222,1.20289,1.20222,1.20233,27600000.0
2008-05-05 17:53:00,1.2027,1.20336,1.20259,1.20296,10400000.0
2008-05-05 17:54:00,1.20273,1.20292,1.20261,1.20292,15000000.0
2008-05-05 17:57:00,1.20291,1.20291,1.20185,1.20256,18200000.0
2008-05-05 17:58:00,1.20263,1.20266,1.20212,1.20212,9400000.0
2008-05-05 17:59:00,1.2023,1.20253,1.20204,1.20253,14200000.0
2008-05-05 18:00:00,1.20234,1.20234,1.20206,1.2023,11000000.0
2008-05-05 18:01:00,1.20239,1.20274,1.20223,1.20263,15200000.0
2008-05-05 18:02:00,1.20245,1.20309,1.20245,1.20256,20800000.0
2008-05-05 18:04:00,1.2031,1.2035,1.2031,1.2033,17200000.0
2008-05-05 18:05:00,1.20314,1.20318,1.20229,1.20229,17200000.0
2008-05-05 18:06:00,1.20241,1.20241,1.202,1.20205,6800000.0
2008-05-05 18:07:00,1.2026,1.2026,1.2026,1.2026,15800000.0
2008-05-05 18:08:00,1.20201,1.20227,1.20195,1.20212,15800000.0
2008-05-05 18:09:00,1.20233,1.20245,1.20199,1.20231,6600000.0
2008-05-05 18:10:00,1.2021,1.20216,1.202,1.20209,6400000.0
2008-05-05 18:11:00,1.20187,1.20239,1.20187,1.20201,12400000.0
2008-05-05 18:12:00,1.20214,1.20214,1.20145,1.20179,14200000.0
2008-05-05 18:13:00,1.20188,1.20197,1.20168,1.20197,8000000.0
2008-05-05 18:14:00,1.20189,1.20211,1.20186,1.20211,4200000.0
2008-05-05 18:15:00,1.20198,1.20203,1.2017,1.20181,15200000.0
2008-05-05 18:16:00,1.20199,1.20226,1.20179,1.20213,24400000.0
2008-05-05 18:17:00,1.20214,1.20236,1.20206,1.20206,7600000.0
2008-05-05 18:18:00,1.20199,1.20231,1.20158,1.20231,21200000.0
2008-05-05 18:19:00,1.20227,1.20285,1.20227,1.20227,20200000.0
2008-05-05 18:20:00,1.20233,1.20282,1.20233,1.20278,9600000.0
2008-05-05 18:21:00,1.20284,1.20298,1.20256,1.20265,19200000.0
2008-05-05 18:22:00,1.20276,1.20276,1.20271,1.20271,2600000.0
2008-05-05 18:24:00,1.20282,1.20288,1.20253,1.20259,16400000.0
2008-05-05 18:25:00,1.20234,1.2028,1.20193,1.2028,13400000.0
2008-05-05 18:27:00,1.20241,1.20248,1.20221,1.20221,8600000.0
2008-05-05 18:28:00,1.2027,1.2028,1.2027,1.2028,7600000.0
2008-05-05 18:29:00,1.20232,1.20238,1.20224,1.20233,7600000.0
2008-05-05 18:31:00,1.20244,1.20301,1.20238,1.2025,20800000.0
2008-05-05 18:32:00,1.20283,1.20287,1.20236,1.20271,13800000.0
2008-05-05 18:34:00,1.20246,1.20266,1.20246,1.2025,20000000.0
2008-05-05 18:35:00,1.20264,1.20273,1.20213,1.20246,10200000.0
2008-05-05 18:36:00,1.2024,1.20273,1.2024,1.20254,18400000.0
2008-05-05 18:38:00,1.20256,1.2028,1.20243,1.2028,16400000.0
2008-05-05 18:39:00,1.2033,1.2033,1.2031,1.2033,9000000.0
2008-05-05 18:40:00,1.20263,1.20283,1.20242,1.20282,9000000.0
2008-05-05 18:41:00,1.2031,1.2033,1.2031,1.2033,14000000.0
2008-05-05 18:42:00,1.20268,1.20327,1.20265,1.20265,14000000.0
2008-05-05 18:43:00,1.20315,1.2032,1.20274,1.203,12000000.0
2008-05-05 18:44:00,1.20303,1.20325,1.20303,1.20312,4200000.0
2008-05-05 18:45:00,1.20331,1.20341,1.2031,1.20327,19000000.0
2008-05-05 18:46:00,1.20327,1.20327,1.20317,1.20317,19200000.0
2008-05-05 18:47:00,1.2036,1.2036,1.2036,1.2036,12400000.0
2008-05-05 18:48:00,1.2037,1.2037,1.2036,1.2036,12400000.0
2008-05-05 18:49:00,1.20329,1.20329,1.20304,1.20316,12400000.0
2008-05-05 18:51:00,1.20305,1.20348,1.20305,1.20348,19200000.0
2008-05-05 18:52:00,1.20356,1.20356,1.2028,1.20291,11200000.0
2008-05-05 18:53:00,1.20347,1.20347,1.20268,1.20289,19400000.0
2008-05-05 18:54:00,1.20308,1.20326,1.20292,1.20312,11000000.0
2008-05-05 18:55:00,1.20318,1.20366,1.20309,1.20322,18400000.0
2008-05-05 18:56:00,1.20309,1.20338,1.20309,1.20338,5600000.0
2008-05-05 18:57:00,1.20307,1.20332,1.20298,1.20312,13000000.0
2008-05-05 18:58:00,1.20305,1.20339,1.20292,1.20309,12400000.0
2008-05-05 18:59:00,1.20332,1.20332,1.203,1.20314,10000000.0
2008-05-05 19:00:00,1.2039,1.204,1.2037,1.2039,5800000.0
2008-05-05 19:01:00,1.2033,1.20336,1.20301,1.20317,5800000.0
2008-05-05 19:02:00,1.20307,1.20327,1.20294,1.20327,32200000.0
2008-05-05 19:03:00,1.2037,1.2037,1.2035,1.2035,12400000.0
2008-05-05 19:05:00,1.20273,1.20297,1.2026,1.20297,12400000.0
2008-05-05 19:06:00,1.20288,1.20314,1.20269,1.20314,8800000.0
2008-05-05 19:07:00,1.20323,1.20323,1.20304,1.20304,17800000.0
2008-05-05 19:08:00,1.20326,1.20327,1.20297,1.20327,15200000.0
2008-05-05 19:09:00,1.20346,1.20382,1.20339,1.20353,10400000.0
2008-05-05 19:10:00,1.20332,1.20345,1.20332,1.20345,7400000.0
2008-05-05 19:11:00,1.20325,1.20374,1.20318,1.20365,17400000.0
2008-05-05 19:12:00,1.20429,1.2046,1.20393,1.20398,21600000.0
2008-05-05 19:13:00,1.20375,1.20392,1.20366,1.20385,15800000.0
2008-05-05 19:14:00,1.20392,1.2042,1.20361,1.20361,13800000.0
2008-05-05 19:15:00,1.20439,1.20439,1.20412,1.20436,16600000.0
2008-05-05 19:16:00,1.20423,1.20479,1.20419,1.20479,12600000.0
2008-05-05 19:17:00,1.20456,1.20497,1.2045,1.20497,20400000.0
2008-05-05 19:18:00,1.20472,1.20494,1.20409,1.20476,9800000.0
2008-05-05 19:19:00,1.20487,1.20536,1.20457,1.20477,19000000.0
2008-05-05 19:20:00,1.20437,1.20453,1.20421,1.20453,6200000.0
2008-05-05 19:21:00,1.20424,1.20437,1.20396,1.20396,10000000.0
2008-05-05 19:22:00,1.20428,1.20473,1.20391,1.20449,18000000.0
2008-05-05 19:23:00,1.20447,1.20472,1.20437,1.20439,9000000.0
2008-05-05 19:24:00,1.20465,1.20501,1.20444,1.20455,10400000.0
2008-05-05 19:25:00,1.20462,1.20467,1.20452,1.20467,7200000.0
2008-05-05 19:27:00,1.20488,1.20488,1.20453,1.20464,15000000.0
2008-05-05 19:29:00,1.205,1.20515,1.20459,1.20473,8800000.0
2008-05-05 19:30:00,1.2046,1.20493,1.20447,1.20448,18000000.0
2008-05-05 19:33:00,1.205,1.205,1.205,1.205,11600000.0
2008-05-05 19:35:00,1.2049,1.2049,1.2048,1.2048,11600000.0
2008-05-05 19:36:00,1.20408,1.20464,1.20393,1.20457,11600000.0
2008-05-05 19:37:00,1.20475,1.20489,1.20458,1.20469,9000000.0
2008-05-05 19:38:00,1.20463,1.20493,1.20456,1.20477,21600000.0
2008-05-05 19:39:00,1.20462,1.205,1.20423,1.20423,16600000.0
2008-05-05 19:40:00,1.2044,1.2044,1.20403,1.20428,6800000.0
2008-05-05 19:41:00,1.20457,1.20457,1.20376,1.20406,8000000.0
2008-05-05 19:42:00,1.20396,1.20412,1.20355,1.20401,12800000.0
2008-05-05 19:43:00,1.20376,1.204,1.20375,1.204,10000000.0
2008-05-05 19:44:00,1.2038,1.20408,1.20354,1.20354,13600000.0
2008-05-05 19:45:00,1.20373,1.2042,1.20373,1.2042,9000000.0
2008-05-05 19:46:00,1.20422,1.20426,1.2034,1.2034,10000000.0
2008-05-05 19:47:00,1.2048,1.2048,1.2045,1.2045,7600000.0
2008-05-05 19:48:00,1.2046,1.2046,1.2046,1.2046,7600000.0
2008-05-05 19:50:00,1.20391,1.20441,1.20391,1.20411,7600000.0
2008-05-05 19:51:00,1.20428,1.20428,1.20386,1.20413,10800000.0
2008-05-05 19:52:00,1.20394,1.20427,1.20394,1.20399,19800000.0
2008-05-05 19:53:00,1.20379,1.204,1.20374,1.20393,15400000.0
2008-05-05 19:54:00,1.20422,1.20431,1.20392,1.20403,11000000.0
2008-05-05 19:55:00,1.20401,1.20426,1.20371,1.20411,15000000.0
2008-05-05 19:56:00,1.2046,1.2047,1.2045,1.2045,12600000.0
2008-05-05 19:57:00,1.20382,1.2044,1.20382,1.20409,12600000.0
2008-05-05 19:58:00,1.20408,1.20436,1.20408,1.20411,10600000.0
2008-05-05 19:59:00,1.20405,1.20405,1.20357,1.20376,10200000.0
2008-05-05 20:00:00,1.20396,1.20396,1.2034,1.20396,19400000.0
2008-05-05 20:01:00,1.20358,1.20358,1.20346,1.20354,7400000.0
2008-05-05 20:02:00,1.20355,1.20399,1.20273,1.20279,21600000.0
2008-05-05 20:03:00,1.20247,1.20301,1.20247,1.20301,12400000.0
2008-05-05 20:05:00,1.20303,1.20344,1.2027,1.20344,18600000.0
2008-05-05 20:06:00,1.20304,1.20317,1.20293,1.20316,13400000.0
2008-05-05 20:07:00,1.20325,1.20338,1.20291,1.2032,15600000.0
2008-05-05 20:08:00,1.20316,1.20337,1.20309,1.20334,9800000.0
2008-05-05 20:09:00,1.20316,1.20377,1.2031,1.20377,17800000.0
2008-05-05 20:10:00,1.20382,1.20382,1.20365,1.20367,9000000.0
2008-05-05 20:11:00,1.20331,1.20354,1.20331,1.20346,19600000.0
2008-05-05 20:12:00,1.20323,1.2035,1.20323,1.2035,2600000.0
2008-05-05 20:13:00,1.20312,1.20379,1.20312,1.20331,16400000.0
2008-05-05 20:14:00,1.20352,1.20352,1.20329,1.20333,5600000.0
2008-05-05 20:15:00,1.20316,1.20316,1.20299,1.20305,7800000.0
2008-05-05 20:16:00,1.20313,1.2038,1.203,1.20337,11000000.0
2008-05-05 20:17:00,1.20313,1.20387,1.20313,1.2035,12800000.0
2008-05-05 20:18:00,1.20337,1.20364,1.20321,1.20359,18800000.0
2008-05-05 20:19:00,1.20332,1.20333,1.20313,1.20323,12200000.0
2008-05-05 20:20:00,1.2037,1.2038,1.2037,1.2038,17400000.0
2008-05-05 20:21:00,1.20361,1.20361,1.20317,1.20324,17400000.0
2008-05-05 20:22:00,1.20297,1.20339,1.20297,1.20323,19200000.0
2008-05-05 20:23:00,1.20306,1.20342,1.20306,1.20327,13000000.0
2008-05-05 20:24:00,1.20394,1.20394,1.2036,1.2036,6000000.0
2008-05-05 20:25:00,1.20354,1.20371,1.20342,1.20371,16800000.0
2008-05-05 20:26:00,1.20321,1.20343,1.20321,1.20334,13400000.0
2008-05-05 20:27:00,1.20343,1.20369,1.20343,1.20369,13800000.0
2008-05-05 20:28:00,1.20327,1.20344,1.20297,1.20297,15600000.0
2008-05-05 20:29:00,1.20324,1.20397,1.20324,1.20397,5600000.0
2008-05-05 20:30:00,1.20353,1.20359,1.20309,1.20341,12600000.0
2008-05-05 20:31:00,1.20388,1.20388,1.20351,1.20386,8000000.0
2008-05-05 20:32:00,1.20369,1.20413,1.20369,1.20384,19000000.0
2008-05-05 20:33:00,1.20379,1.20404,1.20379,1.20404,5600000.0
2008-05-05 20:34:00,1.20385,1.20452,1.20336,1.20336,27200000.0
2008-05-05 20:35:00,1.20414,1.20438,1.20403,1.20409,9000000.0
2008-05-05 20:36:00,1.2049,1.2049,1.2048,1.2048,14800000.0
2008-05-05 20:37:00,1.20446,1.20447,1.2042,1.2042,14800000.0
2008-05-05 20:38:00,1.20432,1.20477,1.20432,1.20445,11600000.0
2008-05-05 20:39:00,1.2047,1.2047,1.2047,1.2047,21200000.0
2008-05-05 20:40:00,1.20428,1.20431,1.20375,1.20401,21200000.0
2008-05-05 20:41:00,1.20387,1.20428,1.20375,1.20396,11400000.0
2008-05-05 20:42:00,1.20407,1.20407,1.20395,1.20395,4200000.0
2008-05-05 20:43:00,1.20378,1.20415,1.20366,1.20404,12200000.0
2008-05-05 20:44:00,1.20454,1.20456,1.2039,1.2039,24400000.0
2008-05-05 20:45:00,1.20397,1.2045,1.20397,1.2042,7400000.0
2008-05-05 20:46:00,1.2045,1.2047,1.20414,1.20457,8400000.0
2008-05-05 20:47:00,1.20465,1.20518,1.20465,1.20518,17400000.0
2008-05-05 20:48:00,1.2046,1.20502,1.20431,1.2047,19600000.0
2008-05-05 20:49:00,1.2047,1.20509,1.20467,1.20476,9400000.0
2008-05-05 20:50:00,1.20491,1.20512,1.20448,1.20448,12200000.0
2008-05-05 20:51:00,1.2049,1.2049,1.2049,1.2049,18600000.0
2008-05-05 20:52:00,1.20432,1.20451,1.20398,1.20451,18600000.0
2008-05-05 20:53:00,1.2043,1.2043,1.2041,1.20412,8200000.0
2008-05-05 20:54:00,1.20408,1.20417,1.20389,1.20404,16200000.0
2008-05-05 20:55:00,1.20436,1.20436,1.20379,1.20412,13000000.0
2008-05-05 20:56:00,1.20386,1.20386,1.20357,1.20357,2600000.0
2008-05-05 20:57:00,1.20332,1.20379,1.20327,1.20379,8800000.0
2008-05-05 20:58:00,1.20404,1.20404,1.20371,1.20371,2600000.0
2008-05-05 20:59:00,1.20451,1.20516,1.20451,1.20498,10000000.0
2008-05-05 21:00:00,1.20488,1.20488,1.2044,1.20446,11800000.0
2008-05-05 21:01:00,1.20442,1.20493,1.20423,1.20493,10000000.0
2008-05-05 21:03:00,1.20467,1.20467,1.20439,1.20467,9000000.0
2008-05-05 21:04:00,1.205,1.205,1.205,1.205,18200000.0
2008-05-05 21:05:00,1.20411,1.20477,1.20411,1.20471,18200000.0
2008-05-05 21:06:00,1.20477,1.20477,1.20461,1.20477,10400000.0
2008-05-05 21:07:00,1.20479,1.20535,1.20476,1.20477,19800000.0
2008-05-05 21:08:00,1.20475,1.20491,1.2046,1.2047,15800000.0
2008-05-05 21:10:00,1.20468,1.2049,1.20406,1.20406,18600000.0
2008-05-05 21:11:00,1.20464,1.20476,1.20458,1.2046,10200000.0
2008-05-05 21:12:00,1.20444,1.20486,1.20427,1.20486,12800000.0
2008-05-05 21:13:00,1.2045,1.20454,1.20435,1.20442,13000000.0
2008-05-05 21:15:00,1.20439,1.20484,1.20406,1.20484,7400000.0
2008-05-05 21:16:00,1.20448,1.20476,1.20448,1.20472,7200000.0
2008-05-05 21:17:00,1.20446,1.20446,1.20425,1.20425,2600000.0
2008-05-05 21:18:00,1.20399,1.20427,1.2036,1.20375,13200000.0
2008-05-05 21:19:00,1.20365,1.20438,1.20365,1.20384,13600000.0
2008-05-05 21:20:00,1.2042,1.20438,1.20392,1.20392,14000000.0
2008-05-05 21:21:00,1.20408,1.20408,1.20386,1.20386,2600000.0
2008-05-05 21:22:00,1.20402,1.20445,1.20402,1.20433,11200000.0
2008-05-05 21:24:00,1.20419,1.20453,1.20419,1.20443,5200000.0
2008-05-05 21:25:00,1.20364,1.20364,1.20305,1.20305,4200000.0
2008-05-05 21:26:00,1.203,1.2031,1.20279,1.20301,10800000.0
2008-05-05 21:27:00,1.20344,1.20344,1.20301,1.20301,12200000.0
2008-05-05 21:29:00,1.20337,1.20337,1.20325,1.20325,2000000.0
2008-05-05 21:30:00,1.20369,1.20386,1.20353,1.20353,6000000.0
2008-05-05 21:31:00,1.20358,1.20365,1.20358,1.20365,2600000.0
2008-05-05 21:33:00,1.20376,1.2038,1.20348,1.20348,13400000.0
2008-05-05 21:34:00,1.20334,1.20344,1.20328,1.20336,21000000.0
2008-05-05 21:35:00,1.20342,1.20358,1.20341,1.20353,15600000.0
2008-05-05 21:36:00,1.20336,1.20394,1.20336,1.20394,3600000.0
2008-05-05 21:37:00,1.20386,1.20401,1.20386,1.20401,3200000.0
2008-05-05 21:38:00,1.20397,1.2048,1.20397,1.20411,12400000.0
2008-05-05 21:39:00,1.2044,1.2044,1.2043,1.2043,7800000.0
2008-05-05 21:41:00,1.20416,1.20416,1.20382,1.20411,7800000.0
2008-05-05 21:42:00,1.20438,1.20438,1.20364,1.20386,7000000.0
2008-05-05 21:43:00,1.20419,1.20433,1.20395,1.2041,32400000.0
2008-05-05 21:44:00,1.2046,1.2046,1.2046,1.2046,12600000.0
2008-05-05 21:45:00,1.20392,1.20419,1.20392,1.20392,12600000.0
2008-05-05 21:46:00,1.20392,1.204,1.20363,1.204,7200000.0
2008-05-05 21:48:00,1.2042,1.2042,1.2042,1.2042,19200000.0
2008-05-05 21:50:00,1.20386,1.20425,1.20379,1.20388,19200000.0
2008-05-05 21:51:00,1.20365,1.20406,1.20318,1.20318,9000000.0
2008-05-05 21:53:00,1.20365,1.20407,1.20365,1.20395,17800000.0
2008-05-05 21:54:00,1.20393,1.20406,1.20386,1.20406,15000000.0
2008-05-05 21:55:00,1.20388,1.20389,1.20377,1.20387,14800000.0
2008-05-05 21:56:00,1.20389,1.20389,1.20336,1.20336,10800000.0
2008-05-05 21:58:00,1.2042,1.2042,1.2042,1.2042,20400000.0
2008-05-05 21:59:00,1.2041,1.2043,1.2041,1.2042,20400000.0
2008-05-05 22:00:00,1.2038,1.20423,1.20375,1.20375,20400000.0
2008-05-05 22:01:00,1.204,1.20442,1.204,1.20419,8800000.0
2008-05-05 22:02:00,1.2047,1.2047,1.2046,1.2047,5800000.0
2008-05-05 22:03:00,1.20474,1.20474,1.20454,1.20454,5800000.0
2008-05-05 22:04:00,1.20434,1.20482,1.20434,1.20464,9400000.0
2008-05-05 22:05:00,1.20465,1.20477,1.20389,1.20389,10600000.0
2008-05-05 22:06:00,1.2044,1.2044,1.2043,1.2043,10800000.0
2008-05-05 22:07:00,1.20437,1.20481,1.20426,1.20481,10800000.0
2008-05-05 22:08:00,1.2039,1.2039,1.20382,1.20382,3200000.0
2008-05-05 22:09:00,1.20416,1.2049,1.20411,1.20426,21000000.0
2008-05-05 22:11:00,1.2048,1.2049,1.2048,1.2049,14000000.0
2008-05-05 22:12:00,1.205,1.205,1.2049,1.205,14000000.0
2008-05-05 22:13:00,1.20485,1.20534,1.20485,1.2049,14000000.0
2008-05-05 22:15:00,1.20487,1.20499,1.20487,1.2049,9000000.0
2008-05-05 22:16:00,1.2051,1.2051,1.2051,1.2051,11200000.0
2008-05-05 22:17:00,1.20494,1.2053,1.20494,1.20505,11200000.0
2008-05-05 22:18:00,1.20488,1.20506,1.20463,1.20473,21600000.0
2008-05-05 22:19:00,1.20464,1.20506,1.20408,1.20506,16400000.0
2008-05-05 22:20:00,1.20489,1.20517,1.2048,1.20517,17000000.0
2008-05-05 22:21:00,1.20536,1.20545,1.20514,1.20514,10200000.0
2008-05-05 22:22:00,1.20506,1.20527,1.20465,1.20527,16400000.0
2008-05-05 22:23:00,1.20525,1.20537,1.20497,1.2051,23400000.0
2008-05-05 22:24:00,1.2053,1.2054,1.2053,1.2053,14600000.0
2008-05-05 22:25:00,1.20513,1.20526,1.20486,1.20516,14600000.0
2008-05-05 22:27:00,1.2056,1.2056,1.2056,1.2056,10000000.0
2008-05-05 22:28:00,1.20513,1.20513,1.20445,1.20445,10000000.0
2008-05-05 22:29:00,1.20498,1.20539,1.20498,1.20516,11800000.0
2008-05-05 22:30:00,1.2052,1.20579,1.2052,1.2052,8400000.0
2008-05-05 22:31:00,1.20549,1.20549,1.2052,1.20544,6600000.0
2008-05-05 22:32:00,1.20542,1.20555,1.20519,1.20519,11000000.0
2008-05-05 22:33:00,1.20573,1.20573,1.20532,1.20532,4200000.0
2008-05-05 22:34:00,1.20523,1.20533,1.20508,1.20521,9000000.0
2008-05-05 22:35:00,1.2053,1.2054,1.2053,1.2054,30800000.0
2008-05-05 22:36:00,1.2053,1.2054,1.2053,1.2053,30800000.0
2008-05-05 22:37:00,1.20515,1.20518,1.205,1.20518,30800000.0
2008-05-05 22:38:00,1.20502,1.20505,1.20502,1.20505,3200000.0
2008-05-05 22:39:00,1.20491,1.20496,1.20466,1.20496,10400000.0
2008-05-05 22:40:00,1.2054,1.2054,1.2054,1.2054,11600000.0
2008-05-05 22:41:00,1.2051,1.2054,1.2051,1.2052,11600000.0
2008-05-05 22:42:00,1.2053,1.2054,1.2053,1.2053,11600000.0
2008-05-05 22:43:00,1.20499,1.20505,1.2047,1.20471,11600000.0
2008-05-05 22:44:00,1.2049,1.20522,1.20469,1.20482,15200000.0
2008-05-05 22:45:00,1.20474,1.20524,1.20445,1.20492,18400000.0
2008-05-05 22:46:00,1.20474,1.20542,1.20446,1.20542,17400000.0
2008-05-05 22:47:00,1.20504,1.20516,1.20503,1.20516,4800000.0
2008-05-05 22:48:00,1.20447,1.20479,1.20432,1.20479,9200000.0
2008-05-05 22:49:00,1.2049,1.205,1.2049,1.205,18800000.0
2008-05-05 22:50:00,1.20541,1.20541,1.20498,1.20501,18800000.0
2008-05-05 22:51:00,1.20445,1.20463,1.20424,1.20451,11600000.0
2008-05-05 22:52:00,1.20426,1.20466,1.20413,1.20464,13200000.0
2008-05-05 22:54:00,1.2043,1.20431,1.20406,1.20415,11400000.0
2008-05-05 22:55:00,1.20423,1.20429,1.20423,1.20429,2600000.0
2008-05-05 22:56:00,1.20436,1.20439,1.20416,1.20439,12800000.0
2008-05-05 22:57:00,1.2043,1.20442,1.20411,1.20411,14800000.0
2008-05-05 22:59:00,1.20401,1.20422,1.20401,1.20406,9200000.0
2008-05-05 23:00:00,1.20406,1.20414,1.20385,1.20407,8400000.0
2008-05-05 23:01:00,1.20361,1.20413,1.20361,1.20371,8800000.0
2008-05-05 23:02:00,1.20367,1.2039,1.20363,1.2039,14200000.0
2008-05-05 23:03:00,1.20392,1.20392,1.2037,1.2037,9200000.0
2008-05-05 23:04:00,1.20421,1.20443,1.20396,1.2043,12600000.0
2008-05-05 23:05:00,1.2043,1.20439,1.20405,1.20436,6800000.0
2008-05-05 23:06:00,1.20444,1.20444,1.20421,1.20421,2600000.0
2008-05-05 23:07:00,1.2047,1.2047,1.2047,1.2047,14200000.0
2008-05-05 23:12:00,1.20418,1.2045,1.20418,1.20418,14200000.0
2008-05-05 23:13:00,1.2047,1.2047,1.20428,1.20442,11800000.0
2008-05-05 23:14:00,1.20406,1.20414,1.20397,1.20414,5400000.0
2008-05-05 23:15:00,1.20373,1.2046,1.20373,1.2046,18800000.0
2008-05-05 23:16:00,1.20431,1.20451,1.20424,1.20433,11200000.0
2008-05-05 23:17:00,1.20448,1.20498,1.20448,1.20462,11400000.0
2008-05-05 23:18:00,1.20434,1.20483,1.20434,1.20483,11200000.0
2008-05-05 23:19:00,1.20467,1.20496,1.20467,1.20485,8200000.0
2008-05-05 23:20:00,1.20516,1.20547,1.20487,1.20501,16400000.0
2008-05-05 23:21:00,1.20492,1.20496,1.20492,1.20496,8600000.0
2008-05-05 23:22:00,1.20475,1.20475,1.20427,1.20452,28600000.0
2008-05-05 23:23:00,1.20487,1.20487,1.20447,1.20461,12800000.0
2008-05-05 23:24:00,1.2048,1.2053,1.20473,1.20487,13000000.0
2008-05-05 23:25:00,1.2054,1.2056,1.2053,1.2056,15200000.0
2008-05-05 23:26:00,1.20532,1.20532,1.20509,1.20513,15200000.0
2008-05-05 23:27:00,1.20538,1.20544,1.20518,1.20525,5800000.0
2008-05-05 23:28:00,1.20544,1.20544,1.20497,1.20536,23000000.0
2008-05-05 23:29:00,1.20545,1.2056,1.20545,1.2056,4000000.0
2008-05-05 23:30:00,1.20537,1.20581,1.20529,1.20581,6200000.0
2008-05-05 23:31:00,1.20568,1.20627,1.20549,1.20552,17600000.0
2008-05-05 23:32:00,1.20566,1.20593,1.20533,1.20533,21600000.0
2008-05-05 23:33:00,1.20574,1.20574,1.20518,1.20518,18400000.0
2008-05-05 23:34:00,1.20575,1.20575,1.20526,1.20529,18400000.0
2008-05-05 23:35:00,1.20532,1.2054,1.20474,1.20511,8400000.0
2008-05-05 23:36:00,1.20518,1.20533,1.20506,1.20532,6200000.0
2008-05-05 23:37:00,1.20529,1.20544,1.20529,1.20544,9600000.0
2008-05-05 23:38:00,1.2053,1.2056,1.20507,1.2056,6000000.0
2008-05-05 23:39:00,1.20508,1.20539,1.20508,1.20521,9200000.0
2008-05-05 23:40:00,1.20527,1.20569,1.20521,1.20521,3600000.0
2008-05-05 23:41:00,1.20551,1.20602,1.20551,1.2059,7800000.0
2008-05-05 23:42:00,1.20538,1.2057,1.20538,1.20562,13000000.0
2008-05-05 23:43:00,1.20539,1.20568,1.20526,1.2053,11400000.0
2008-05-05 23:44:00,1.2057,1.2057,1.2056,1.2056,6200000.0
2008-05-05 23:45:00,1.20541,1.20547,1.20509,1.20509,6200000.0
2008-05-05 23:46:00,1.2051,1.20554,1.2051,1.20554,3200000.0
2008-05-05 23:47:00,1.20473,1.20516,1.2046,1.20464,10600000.0
2008-05-05 23:48:00,1.20522,1.20522,1.20485,1.20513,6800000.0
2008-05-05 23:49:00,1.20524,1.20548,1.20504,1.20548,16000000.0
2008-05-05 23:50:00,1.20552,1.20552,1.20491,1.20493,6200000.0
2008-05-05 23:51:00,1.20466,1.20496,1.20456,1.20456,8800000.0
2008-05-05 23:52:00,1.20475,1.20481,1.20461,1.20481,6400000.0
2008-05-05 23:53:00,1.2052,1.2052,1.2051,1.2051,10200000.0
2008-05-05 23:55:00,1.20472,1.20484,1.20452,1.20452,10200000.0
2008-05-05 23:56:00,1.20453,1.20492,1.20453,1.20475,5600000.0
2008-05-05 23:59:00,1.2053,1.2053,1.2052,1.2053,20400000.0
2008-05-06 00:00:00,1.2048,1.20544,1.2048,1.20504,20400000.0
2008-05-06 00:01:00,1.2053,1.2054,1.2053,1.2054,22000000.0
2008-05-06 00:02:00,1.20497,1.20531,1.20484,1.205,22000000.0
2008-05-06 00:03:00,1.20489,1.20535,1.20445,1.20445,18000000.0
2008-05-06 00:04:00,1.2048,1.2048,1.20472,1.20472,3200000.0
2008-05-06 00:05:00,1.2053,1.2053,1.2052,1.2053,20800000.0
2008-05-06 00:06:00,1.20486,1.20528,1.20486,1.20506,20800000.0
2008-05-06 00:07:00,1.20481,1.20481,1.20454,1.20471,8200000.0
2008-05-06 00:08:00,1.20461,1.20462,1.20438,1.20462,19000000.0
2008-05-06 00:09:00,1.20448,1.20466,1.20391,1.20391,20600000.0
2008-05-06 00:10:00,1.20428,1.20469,1.20428,1.20469,8400000.0
2008-05-06 00:11:00,1.20472,1.20535,1.20461,1.20472,10400000.0
2008-05-06 00:12:00,1.20484,1.20484,1.20442,1.20465,29800000.0
2008-05-06 00:13:00,1.20457,1.20482,1.2044,1.20444,13400000.0
2008-05-06 00:14:00,1.205,1.205,1.2049,1.2049,6800000.0
2008-05-06 00:17:00,1.20432,1.20493,1.20428,1.20428,6800000.0
2008-05-06 00:18:00,1.20462,1.20462,1.20457,1.20459,9200000.0
2008-05-06 00:19:00,1.20468,1.20468,1.20431,1.20431,4600000.0
2008-05-06 00:20:00,1.20418,1.20469,1.20418,1.20439,9600000.0
2008-05-06 00:21:00,1.20424,1.20472,1.20424,1.20472,7800000.0
2008-05-06 00:22:00,1.20465,1.2047,1.20429,1.20429,14000000.0
2008-05-06 00:23:00,1.20461,1.20461,1.20411,1.20453,4400000.0
2008-05-06 00:24:00,1.2045,1.20459,1.20446,1.20459,9800000.0
2008-05-06 00:25:00,1.20443,1.20451,1.20438,1.20438,23400000.0
2008-05-06 00:26:00,1.20457,1.20474,1.2042,1.2044,13000000.0
2008-05-06 00:29:00,1.20479,1.20504,1.20438,1.20453,21400000.0
2008-05-06 00:30:00,1.20454,1.20485,1.20452,1.20485,9800000.0
2008-05-06 00:31:00,1.2049,1.2049,1.2048,1.2048,11400000.0
2008-05-06 00:32:00,1.2044,1.20467,1.2044,1.20447,11400000.0
2008-05-06 00:33:00,1.20446,1.20482,1.20445,1.20458,11000000.0
2008-05-06 00:34:00,1.20443,1.20458,1.20406,1.20406,8000000.0
2008-05-06 00:35:00,1.20411,1.20417,1.20411,1.20417,2600000.0
2008-05-06 00:37:00,1.20411,1.20428,1.20396,1.20409,8000000.0
2008-05-06 00:38:00,1.20438,1.20438,1.20396,1.20396,21800000.0
2008-05-06 00:39:00,1.20375,1.20431,1.20375,1.20431,9800000.0
2008-05-06 00:41:00,1.20416,1.2043,1.20416,1.2043,2000000.0
2008-05-06 00:42:00,1.20446,1.20446,1.20418,1.20433,9400000.0
2008-05-06 00:43:00,1.2046,1.2047,1.2046,1.2047,12000000.0
2008-05-06 00:44:00,1.20423,1.20452,1.20407,1.20452,12000000.0
2008-05-06 00:45:00,1.20466,1.20497,1.20462,1.20472,11600000.0
2008-05-06 00:46:00,1.2049,1.2049,1.2048,1.2048,8600000.0
2008-05-06 00:47:00,1.20461,1.20466,1.2044,1.20447,8600000.0
2008-05-06 00:48:00,1.2047,1.2048,1.2047,1.2048,4000000.0
2008-05-06 00:49:00,1.20439,1.20443,1.20439,1.20443,4000000.0
2008-05-06 00:50:00,1.20422,1.20433,1.20414,1.20419,12600000.0
2008-05-06 00:51:00,1.2045,1.2045,1.2045,1.2045,3600000.0
2008-05-06 00:52:00,1.2043,1.2043,1.20403,1.20403,3600000.0
2008-05-06 00:53:00,1.20394,1.20425,1.20393,1.20393,4200000.0
2008-05-06 00:54:00,1.20397,1.20434,1.20397,1.20434,14000000.0
2008-05-06 00:55:00,1.2046,1.2046,1.2044,1.2045,26000000.0
2008-05-06 00:56:00,1.20395,1.20428,1.20376,1.20392,26000000.0
2008-05-06 00:57:00,1.20426,1.20426,1.2042,1.2042,2600000.0
2008-05-06 00:58:00,1.20481,1.20502,1.20481,1.20502,3200000.0
2008-05-06 00:59:00,1.20474,1.20512,1.20437,1.2049,13800000.0
2008-05-06 01:00:00,1.20486,1.20486,1.20437,1.20437,3200000.0
2008-05-06 01:01:00,1.20452,1.2046,1.20446,1.20451,5800000.0
2008-05-06 01:02:00,1.2049,1.2049,1.2049,1.2049,19800000.0
2008-05-06 01:03:00,1.205,1.205,1.205,1.205,19800000.0
2008-05-06 01:04:00,1.2049,1.2049,1.2049,1.2049,19800000.0
2008-05-06 01:06:00,1.20448,1.20474,1.20444,1.20444,19800000.0
2008-05-06 01:07:00,1.20453,1.20486,1.20433,1.20486,24800000.0
2008-05-06 01:08:00,1.20444,1.20491,1.20439,1.2046,8400000.0
2008-05-06 01:09:00,1.20456,1.2048,1.20438,1.20438,10000000.0
2008-05-06 01:10:00,1.20447,1.20447,1.20416,1.2042,17400000.0
2008-05-06 01:13:00,1.20454,1.20461,1.20418,1.20423,8400000.0
2008-05-06 01:14:00,1.2048,1.2048,1.2048,1.2048,12200000.0
2008-05-06 01:15:00,1.20416,1.20438,1.20408,1.20429,12200000.0
2008-05-06 01:16:00,1.2045,1.20473,1.2045,1.20467,7200000.0
2008-05-06 01:17:00,1.20464,1.20497,1.20419,1.20497,7400000.0
2008-05-06 01:18:00,1.20466,1.20493,1.20423,1.20467,30800000.0
2008-05-06 01:19:00,1.20448,1.20448,1.20414,1.20425,3000000.0
2008-05-06 01:20:00,1.20388,1.20445,1.20388,1.20405,16800000.0
2008-05-06 01:22:00,1.20386,1.20412,1.20386,1.20386,12600000.0
2008-05-06 01:23:00,1.2042,1.2042,1.2042,1.2042,6800000.0
2008-05-06 01:24:00,1.20371,1.20371,1.20358,1.20363,6800000.0
2008-05-06 01:25:00,1.20386,1.20399,1.20355,1.20396,13200000.0
2008-05-06 01:26:00,1.20321,1.20371,1.20321,1.20324,13200000.0
2008-05-06 01:27:00,1.204,1.204,1.2039,1.2039,7400000.0
2008-05-06 01:28:00,1.20346,1.20382,1.20346,1.20346,7400000.0
2008-05-06 01:29:00,1.20355,1.20385,1.20348,1.20377,17200000.0
2008-05-06 01:30:00,1.2036,1.20392,1.20347,1.20367,15400000.0
2008-05-06 01:31:00,1.2043,1.2043,1.2042,1.2042,6200000.0
2008-05-06 01:32:00,1.2041,1.2042,1.2041,1.2042,6200000.0
2008-05-06 01:33:00,1.20376,1.20376,1.20355,1.20355,6200000.0
2008-05-06 01:34:00,1.20333,1.20337,1.20314,1.20314,16000000.0
2008-05-06 01:35:00,1.20348,1.20348,1.20326,1.20326,8000000.0
2008-05-06 01:36:00,1.20338,1.20346,1.20311,1.20311,14400000.0
2008-05-06 01:37:00,1.20349,1.20349,1.20332,1.20332,9600000.0
2008-05-06 01:38:00,1.20326,1.20351,1.20322,1.20351,7400000.0
2008-05-06 01:39:00,1.20329,1.20384,1.20327,1.20355,17000000.0
2008-05-06 01:40:00,1.20362,1.20375,1.20326,1.20326,26800000.0
2008-05-06 01:41:00,1.20345,1.20345,1.20315,1.20338,10000000.0
2008-05-06 01:42:00,1.20325,1.20342,1.20289,1.20342,12000000.0
2008-05-06 01:43:00,1.20332,1.20365,1.20332,1.20336,11200000.0
2008-05-06 01:44:00,1.2035,1.2035,1.20325,1.20349,7800000.0
2008-05-06 01:45:00,1.20334,1.20373,1.20314,1.20373,15000000.0
2008-05-06 01:46:00,1.20357,1.20357,1.20329,1.20332,8400000.0
2008-05-06 01:47:00,1.20327,1.20342,1.20322,1.20324,13200000.0
2008-05-06 01:49:00,1.20326,1.20326,1.20323,1.20323,3200000.0
2008-05-06 01:50:00,1.2035,1.20409,1.20341,1.20355,15600000.0
2008-05-06 01:51:00,1.20365,1.20366,1.20341,1.20347,10800000.0
2008-05-06 01:52:00,1.20345,1.20353,1.20313,1.20341,12200000.0
2008-05-06 01:53:00,1.20355,1.20355,1.20314,1.20314,5600000.0
2008-05-06 01:54:00,1.20316,1.20354,1.20291,1.20354,29600000.0
2008-05-06 01:55:00,1.20403,1.20407,1.20383,1.20388,13800000.0
2008-05-06 01:56:00,1.20416,1.20416,1.20392,1.20398,14400000.0
2008-05-06 01:57:00,1.20378,1.20378,1.20362,1.20363,3600000.0
2008-05-06 01:58:00,1.20367,1.20395,1.20366,1.20379,18200000.0
2008-05-06 01:59:00,1.20384,1.20421,1.20362,1.20362,11200000.0
2008-05-06 02:00:00,1.20341,1.20367,1.20333,1.20354,7200000.0
2008-05-06 02:01:00,1.20369,1.20383,1.20347,1.20372,11200000.0
2008-05-06 02:02:00,1.20379,1.20404,1.20365,1.20368,9400000.0
2008-05-06 02:03:00,1.20375,1.20382,1.20344,1.20344,7200000.0
2008-05-06 02:04:00,1.20396,1.20396,1.20316,1.20334,18900000.0
2008-05-06 02:05:00,1.2038,1.2038,1.20314,1.20329,9400000.0
2008-05-06 02:06:00,1.20341,1.20352,1.20322,1.20336,21000000.0
2008-05-06 02:07:00,1.20354,1.20359,1.20326,1.20359,11600000.0
2008-05-06 02:08:00,1.2041,1.2043,1.204,1.2043,2000000.0
2008-05-06 02:09:00,1.2041,1.2042,1.204,1.2041,2000000.0
2008-05-06 02:10:00,1.20344,1.20353,1.20344,1.20353,2000000.0
2008-05-06 02:11:00,1.20347,1.20391,1.20309,1.20344,33200000.0
2008-05-06 02:12:00,1.20344,1.2038,1.20344,1.20371,9400000.0
2008-05-06 02:13:00,1.20355,1.20403,1.20351,1.20353,14400000.0
2008-05-06 02:14:00,1.20344,1.20397,1.20344,1.20367,10600000.0
2008-05-06 02:15:00,1.20369,1.20394,1.20352,1.20359,9800000.0
2008-05-06 02:16:00,1.20365,1.20374,1.20346,1.20346,19600000.0
2008-05-06 02:17:00,1.20347,1.20403,1.20338,1.20368,82600000.0
2008-05-06 02:18:00,1.20382,1.20382,1.20344,1.20352,12600000.0
2008-05-06 02:19:00,1.20309,1.2032,1.20309,1.20317,8800000.0
2008-05-06 02:20:00,1.20323,1.20323,1.20229,1.20269,14600000.0
2008-05-06 02:21:00,1.20266,1.20266,1.20231,1.20252,11200000.0
2008-05-06 02:22:00,1.20236,1.20265,1.20236,1.20259,13800000.0
2008-05-06 02:23:00,1.20256,1.20264,1.20225,1.20225,10600000.0
2008-05-06 02:24:00,1.20277,1.20285,1.20253,1.20257,18000000.0
2008-05-06 02:25:00,1.20242,1.20257,1.20228,1.20228,10600000.0
2008-05-06 02:26:00,1.20259,1.20268,1.20259,1.20268,2600000.0
2008-05-06 02:27:00,1.2021,1.20223,1.20209,1.20223,12600000.0
2008-05-06 02:28:00,1.20238,1.20267,1.20223,1.20223,14800000.0
2008-05-06 02:29:00,1.20236,1.20241,1.20218,1.20241,11000000.0
2008-05-06 02:30:00,1.20246,1.2026,1.20246,1.2026,2600000.0
2008-05-06 02:31:00,1.20291,1.20291,1.20241,1.20274,11600000.0
2008-05-06 02:32:00,1.20295,1.20295,1.20274,1.20293,11000000.0
2008-05-06 02:33:00,1.20293,1.20318,1.2025,1.20307,15800000.0
2008-05-06 02:34:00,1.20342,1.20342,1.20308,1.20318,12400000.0
2008-05-06 02:35:00,1.20343,1.20343,1.20274,1.20274,12000000.0
2008-05-06 02:36:00,1.20306,1.20329,1.20303,1.20312,11600000.0
2008-05-06 02:37:00,1.20298,1.20327,1.20291,1.203,8800000.0
2008-05-06 02:38:00,1.20272,1.20284,1.20272,1.20274,5000000.0
2008-05-06 02:39:00,1.20282,1.20304,1.20281,1.20285,11200000.0
2008-05-06 02:40:00,1.2035,1.2035,1.2033,1.2033,6200000.0
2008-05-06 02:42:00,1.20324,1.20328,1.20279,1.20301,6200000.0
2008-05-06 02:43:00,1.20257,1.20283,1.20257,1.20283,11200000.0
2008-05-06 02:44:00,1.20274,1.20299,1.20261,1.20263,19000000.0
2008-05-06 02:45:00,1.20261,1.20282,1.20241,1.20253,9600000.0
2008-05-06 02:46:00,1.20284,1.20285,1.20249,1.20272,9400000.0
2008-05-06 02:47:00,1.20298,1.20318,1.2027,1.20279,68800000.0
2008-05-06 02:48:00,1.20286,1.20316,1.20247,1.20282,21400000.0
2008-05-06 02:49:00,1.203,1.20323,1.20291,1.20306,14800000.0
2008-05-06 02:51:00,1.20293,1.20293,1.20249,1.20249,6800000.0
2008-05-06 02:52:00,1.20275,1.20327,1.20268,1.20327,14000000.0
2008-05-06 02:53:00,1.20257,1.2029,1.20257,1.20287,5200000.0
2008-05-06 02:54:00,1.2029,1.20312,1.20283,1.20283,12400000.0
2008-05-06 02:55:00,1.20295,1.20322,1.20282,1.20282,8400000.0
2008-05-06 02:56:00,1.20324,1.20329,1.2028,1.20309,24600000.0
2008-05-06 02:57:00,1.20301,1.20306,1.20278,1.20278,9800000.0
2008-05-06 02:58:00,1.20267,1.20287,1.20265,1.20274,9000000.0
2008-05-06 02:59:00,1.20266,1.2029,1.20258,1.2029,16200000.0
2008-05-06 03:00:00,1.2027,1.2029,1.20245,1.20255,15400000.0
2008-05-06 03:01:00,1.2029,1.2031,1.2029,1.2031,12800000.0
2008-05-06 03:02:00,1.2025,1.20276,1.2024,1.2026,12800000.0
2008-05-06 03:03:00,1.2033,1.2033,1.2033,1.2033,17200000.0
2008-05-06 03:05:00,1.20263,1.20321,1.20263,1.20291,17200000.0
2008-05-06 03:06:00,1.20309,1.20309,1.20239,1.20266,11000000.0
2008-05-06 03:07:00,1.20271,1.20271,1.20237,1.20256,6200000.0
2008-05-06 03:08:00,1.20253,1.20279,1.20248,1.20274,6200000.0
2008-05-06 03:09:00,1.20263,1.20283,1.20234,1.20283,13800000.0
2008-05-06 03:10:00,1.20291,1.20291,1.20271,1.20271,2600000.0
2008-05-06 03:11:00,1.20286,1.20286,1.20257,1.20262,7200000.0
2008-05-06 03:12:00,1.20313,1.20313,1.20262,1.20262,19600000.0
2008-05-06 03:13:00,1.20292,1.20309,1.20268,1.20309,5800000.0
2008-05-06 03:14:00,1.20288,1.20326,1.20285,1.20326,14000000.0
2008-05-06 03:15:00,1.20314,1.20322,1.20257,1.20303,12800000.0
2008-05-06 03:16:00,1.20321,1.20321,1.20284,1.20284,2600000.0
2008-05-06 03:17:00,1.20312,1.20312,1.20295,1.20295,2600000.0
2008-05-06 03:18:00,1.2031,1.2033,1.2031,1.2033,14000000.0
2008-05-06 03:19:00,1.20283,1.20315,1.20267,1.20315,14000000.0
2008-05-06 03:20:00,1.20324,1.20324,1.20279,1.20279,4800000.0
2008-05-06 03:21:00,1.20307,1.20329,1.20264,1.20273,18600000.0
2008-05-06 03:22:00,1.20286,1.20339,1.20284,1.20291,11800000.0
2008-05-06 03:23:00,1.20293,1.20323,1.20266,1.20288,20400000.0
2008-05-06 03:24:00,1.20274,1.2031,1.20257,1.20258,11000000.0
2008-05-06 03:25:00,1.20263,1.20285,1.20246,1.20256,15600000.0
2008-05-06 03:26:00,1.20227,1.20276,1.20227,1.20276,16400000.0
2008-05-06 03:27:00,1.20285,1.20336,1.20285,1.20293,18200000.0
2008-05-06 03:28:00,1.20283,1.20296,1.20255,1.20255,17600000.0
2008-05-06 03:29:00,1.20281,1.20281,1.20208,1.20242,6600000.0
2008-05-06 03:30:00,1.2027,1.20299,1.20254,1.20286,11000000.0
2008-05-06 03:31:00,1.20283,1.20343,1.20283,1.2034,8400000.0
2008-05-06 03:32:00,1.20354,1.20365,1.20341,1.20341,7800000.0
2008-05-06 03:33:00,1.20358,1.20371,1.20319,1.20371,12200000.0
2008-05-06 03:34:00,1.2037,1.20382,1.20345,1.20366,11600000.0
2008-05-06 03:35:00,1.20336,1.20394,1.2033,1.2033,12200000.0
2008-05-06 03:36:00,1.20338,1.20365,1.20333,1.20338,14400000.0
2008-05-06 03:37:00,1.2039,1.204,1.2038,1.204,25400000.0
2008-05-06 03:39:00,1.20371,1.20377,1.20347,1.2037,25400000.0
2008-05-06 03:40:00,1.20356,1.20379,1.20356,1.20379,3200000.0
2008-05-06 03:41:00,1.2039,1.2039,1.20361,1.20362,14800000.0
2008-05-06 03:42:00,1.20368,1.20368,1.20303,1.20318,8000000.0
2008-05-06 03:43:00,1.20311,1.20329,1.2031,1.20311,6200000.0
2008-05-06 03:44:00,1.20287,1.20287,1.20279,1.20283,4200000.0
2008-05-06 03:45:00,1.20274,1.20328,1.2024,1.20328,7800000.0
2008-05-06 03:46:00,1.20315,1.20329,1.20275,1.20286,11000000.0
2008-05-06 03:47:00,1.20282,1.20282,1.2027,1.20272,10000000.0
2008-05-06 03:48:00,1.20273,1.20354,1.20253,1.20294,24600000.0
2008-05-06 03:49:00,1.20312,1.2032,1.20268,1.20291,18600000.0
2008-05-06 03:50:00,1.20314,1.20314,1.20289,1.203,9000000.0
2008-05-06 03:51:00,1.20303,1.20316,1.20268,1.20293,11200000.0
2008-05-06 03:52:00,1.20324,1.20338,1.20271,1.20311,12400000.0
2008-05-06 03:53:00,1.20283,1.20301,1.20283,1.20301,14400000.0
2008-05-06 03:54:00,1.20315,1.20348,1.20308,1.20338,21600000.0
2008-05-06 03:55:00,1.2033,1.20335,1.20297,1.20298,29200000.0
2008-05-06 03:56:00,1.20298,1.20343,1.20298,1.20343,12200000.0
2008-05-06 03:57:00,1.20334,1.20335,1.20317,1.20332,22400000.0
2008-05-06 03:58:00,1.2038,1.204,1.2038,1.2039,27000000.0
2008-05-06 03:59:00,1.2032,1.20351,1.2032,1.20339,27000000.0
2008-05-06 04:00:00,1.20358,1.20358,1.20311,1.20312,5200000.0
2008-05-06 04:01:00,1.20301,1.20359,1.20301,1.20322,13200000.0
2008-05-06 04:02:00,1.20304,1.20344,1.20304,1.20344,4200000.0
2008-05-06 04:04:00,1.2033,1.20343,1.2033,1.20343,9000000.0
2008-05-06 04:05:00,1.2037,1.2039,1.2037,1.2039,23400000.0
2008-05-06 04:06:00,1.20343,1.20343,1.20313,1.20324,23400000.0
2008-05-06 04:07:00,1.20335,1.20351,1.20335,1.20351,2600000.0
2008-05-06 04:08:00,1.2039,1.2041,1.2039,1.2041,14800000.0
2008-05-06 04:09:00,1.20343,1.20398,1.20343,1.20345,14800000.0
2008-05-06 04:10:00,1.20364,1.20394,1.20346,1.20364,22200000.0
2008-05-06 04:11:00,1.204,1.204,1.204,1.204,8800000.0
2008-05-06 04:12:00,1.2035,1.20391,1.20349,1.20391,8800000.0
2008-05-06 04:13:00,1.20375,1.20403,1.20367,1.20403,10600000.0
2008-05-06 04:14:00,1.20398,1.20403,1.20398,1.20403,4400000.0
2008-05-06 04:15:00,1.2043,1.2044,1.2042,1.2042,5800000.0
2008-05-06 04:16:00,1.20396,1.20406,1.20376,1.204,5800000.0
2008-05-06 04:17:00,1.2042,1.2043,1.2041,1.2042,18400000.0
2008-05-06 04:19:00,1.20406,1.20411,1.20391,1.20391,18400000.0
2008-05-06 04:20:00,1.2043,1.2043,1.2043,1.2043,3200000.0
2008-05-06 04:21:00,1.20383,1.20388,1.20383,1.20388,3200000.0
2008-05-06 04:22:00,1.20373,1.20373,1.20358,1.20358,14400000.0
2008-05-06 04:23:00,1.20352,1.2038,1.20347,1.20353,7400000.0
2008-05-06 04:24:00,1.20343,1.20343,1.2032,1.2032,9800000.0
2008-05-06 04:25:00,1.20377,1.20378,1.20342,1.20345,16800000.0
2008-05-06 04:26:00,1.20284,1.20318,1.20284,1.20318,10200000.0
2008-05-06 04:27:00,1.20342,1.20342,1.20305,1.20331,13600000.0
2008-05-06 04:29:00,1.20311,1.20327,1.20291,1.20305,10000000.0
2008-05-06 04:30:00,1.20306,1.20306,1.20266,1.20296,5600000.0
2008-05-06 04:31:00,1.2035,1.2035,1.2035,1.2035,3000000.0
2008-05-06 04:32:00,1.20323,1.20323,1.20304,1.2031,3000000.0
2008-05-06 04:33:00,1.20335,1.20335,1.20294,1.20294,11800000.0
2008-05-06 04:34:00,1.20292,1.20292,1.20265,1.20265,16200000.0
2008-05-06 04:35:00,1.20253,1.20264,1.20253,1.20258,10000000.0
2008-05-06 04:36:00,1.20263,1.20326,1.20263,1.20326,6200000.0
2008-05-06 04:37:00,1.20286,1.20311,1.20286,1.20311,2600000.0
2008-05-06 04:38:00,1.2035,1.2035,1.2033,1.2035,16800000.0
2008-05-06 04:39:00,1.2033,1.2035,1.2033,1.2035,16800000.0
2008-05-06 04:40:00,1.20325,1.20325,1.2029,1.20314,16800000.0
2008-05-06 04:41:00,1.2031,1.20318,1.20289,1.20318,6000000.0
2008-05-06 04:44:00,1.2031,1.2033,1.2031,1.2033,3600000.0
2008-05-06 04:47:00,1.20342,1.20342,1.20312,1.20315,3600000.0
2008-05-06 04:48:00,1.20308,1.20318,1.20296,1.20296,9600000.0
2008-05-06 04:49:00,1.20312,1.20314,1.20262,1.20262,7400000.0
2008-05-06 04:50:00,1.20278,1.20317,1.20268,1.20268,22600000.0
2008-05-06 04:51:00,1.20276,1.20277,1.20276,1.20277,3200000.0
2008-05-06 04:52:00,1.20335,1.20335,1.20239,1.2028,13800000.0
2008-05-06 04:53:00,1.20257,1.20307,1.20246,1.20307,10200000.0
2008-05-06 04:54:00,1.20274,1.20325,1.20274,1.2031,20800000.0
2008-05-06 04:55:00,1.2033,1.2033,1.2033,1.2033,10600000.0
2008-05-06 04:56:00,1.20319,1.20319,1.20254,1.20313,10600000.0
2008-05-06 04:57:00,1.20294,1.20294,1.2024,1.2029,16000000.0
2008-05-06 04:58:00,1.20286,1.20361,1.20286,1.20291,14600000.0
2008-05-06 04:59:00,1.203,1.20323,1.20286,1.20286,7800000.0
2008-05-06 05:00:00,1.20296,1.20303,1.2026,1.2026,24800000.0
2008-05-06 05:01:00,1.20269,1.2029,1.20256,1.20274,6800000.0
2008-05-06 05:02:00,1.20269,1.20295,1.20263,1.2029,15400000.0
2008-05-06 05:03:00,1.2027,1.20348,1.2027,1.20315,22600000.0
2008-05-06 05:04:00,1.20299,1.20299,1.20275,1.20281,13800000.0
2008-05-06 05:05:00,1.20274,1.20315,1.20274,1.20284,13600000.0
2008-05-06 05:06:00,1.20276,1.20292,1.20243,1.20243,8800000.0
2008-05-06 05:07:00,1.20282,1.20282,1.20242,1.20279,16800000.0
2008-05-06 05:08:00,1.20264,1.20294,1.20237,1.20273,12600000.0
2008-05-06 05:09:00,1.20271,1.20271,1.20204,1.20246,19800000.0
2008-05-06 05:10:00,1.2025,1.2026,1.20239,1.20259,14800000.0
2008-05-06 05:11:00,1.20244,1.20306,1.20244,1.20275,8600000.0
2008-05-06 05:12:00,1.20294,1.20309,1.20281,1.20309,9800000.0
2008-05-06 05:13:00,1.2033,1.2033,1.2033,1.2033,2600000.0
2008-05-06 05:14:00,1.2031,1.2033,1.2031,1.2033,2600000.0
2008-05-06 05:15:00,1.20301,1.20301,1.20295,1.20295,2600000.0
2008-05-06 05:16:00,1.2031,1.2033,1.2031,1.2033,14400000.0
2008-05-06 05:17:00,1.20294,1.20337,1.20284,1.20337,14400000.0
2008-05-06 05:18:00,1.20313,1.20335,1.20311,1.20311,6200000.0
2008-05-06 05:19:00,1.20322,1.20325,1.20298,1.20303,15200000.0
2008-05-06 05:20:00,1.20246,1.20283,1.20246,1.20283,3200000.0
2008-05-06 05:22:00,1.20294,1.20306,1.20283,1.20305,9800000.0
2008-05-06 05:23:00,1.20338,1.20338,1.20273,1.2028,9600000.0
2008-05-06 05:24:00,1.20291,1.20326,1.20265,1.20326,16000000.0
2008-05-06 05:26:00,1.20282,1.20291,1.20267,1.2027,6200000.0
2008-05-06 05:27:00,1.20311,1.20311,1.20296,1.20306,16000000.0
2008-05-06 05:29:00,1.20323,1.20323,1.20275,1.20275,6600000.0
2008-05-06 05:31:00,1.20281,1.20299,1.20258,1.20258,14200000.0
2008-05-06 05:32:00,1.20289,1.20301,1.20275,1.20275,8000000.0
2008-05-06 05:33:00,1.20291,1.20357,1.20283,1.20303,7800000.0
2008-05-06 05:34:00,1.2028,1.20341,1.2028,1.20311,18200000.0
2008-05-06 05:35:00,1.2031,1.20337,1.20294,1.20294,10800000.0
2008-05-06 05:37:00,1.20363,1.20363,1.20314,1.20322,11600000.0
2008-05-06 05:38:00,1.20313,1.20334,1.20306,1.20326,15200000.0
2008-05-06 05:39:00,1.20333,1.20334,1.20293,1.20331,9400000.0
2008-05-06 05:40:00,1.2039,1.2039,1.2038,1.2039,9400000.0
2008-05-06 05:41:00,1.20354,1.20354,1.20316,1.20316,9400000.0
2008-05-06 05:42:00,1.2038,1.2039,1.2038,1.2039,9600000.0
2008-05-06 05:43:00,1.20354,1.20384,1.20333,1.20335,9600000.0
2008-05-06 05:44:00,1.20375,1.20387,1.20341,1.20355,10200000.0
2008-05-06 05:45:00,1.2038,1.2039,1.2038,1.2039,7800000.0
2008-05-06 05:46:00,1.20352,1.20352,1.20305,1.20305,7800000.0
2008-05-06 05:47:00,1.20303,1.2035,1.20303,1.2035,5200000.0
2008-05-06 05:48:00,1.2039,1.2039,1.2037,1.2038,13000000.0
2008-05-06 05:49:00,1.20348,1.20349,1.20309,1.20335,13000000.0
2008-05-06 05:50:00,1.2037,1.2038,1.2037,1.2037,17400000.0
2008-05-06 05:51:00,1.2039,1.2039,1.2035,1.2037,17400000.0
2008-05-06 05:52:00,1.20327,1.20346,1.20323,1.20344,17400000.0
2008-05-06 05:54:00,1.2037,1.2037,1.2037,1.2037,16200000.0
2008-05-06 05:55:00,1.20334,1.20334,1.20322,1.20322,16200000.0
2008-05-06 05:56:00,1.20321,1.20321,1.20277,1.20316,8800000.0
2008-05-06 05:58:00,1.2035,1.2037,1.2035,1.2037,8000000.0
2008-05-06 05:59:00,1.20326,1.20364,1.20321,1.2033,8000000.0
2008-05-06 06:01:00,1.20344,1.20369,1.20326,1.20334,12400000.0
2008-05-06 06:02:00,1.2038,1.2039,1.2038,1.2039,23400000.0
2008-05-06 06:03:00,1.204,1.204,1.2039,1.204,23400000.0
2008-05-06 06:04:00,1.20396,1.20396,1.20348,1.20372,23400000.0
2008-05-06 06:05:00,1.20383,1.20398,1.20352,1.20359,9800000.0
2008-05-06 06:06:00,1.20375,1.20399,1.20319,1.20399,11000000.0
2008-05-06 06:07:00,1.20392,1.20392,1.20365,1.20372,5600000.0
2008-05-06 06:09:00,1.20343,1.20388,1.20343,1.20367,9200000.0
2008-05-06 06:10:00,1.2041,1.2041,1.2041,1.2041,18200000.0
2008-05-06 06:11:00,1.20343,1.20402,1.20343,1.20402,18200000.0
2008-05-06 06:12:00,1.20386,1.20417,1.20352,1.20378,13600000.0
2008-05-06 06:13:00,1.2044,1.2045,1.2043,1.2043,10000000.0
2008-05-06 06:15:00,1.20391,1.20421,1.20391,1.20421,10000000.0
2008-05-06 06:16:00,1.20425,1.20445,1.20412,1.20412,7800000.0
2008-05-06 06:18:00,1.20404,1.20414,1.20404,1.20414,2600000.0
2008-05-06 06:19:00,1.20419,1.20424,1.20402,1.20424,3600000.0
2008-05-06 06:20:00,1.20413,1.20437,1.20409,1.20437,4600000.0
2008-05-06 06:21:00,1.20394,1.20416,1.20394,1.20406,8400000.0
2008-05-06 06:22:00,1.2037,1.20393,1.2037,1.20391,5000000.0
2008-05-06 06:23:00,1.20406,1.20425,1.20372,1.20401,16200000.0
2008-05-06 06:24:00,1.20395,1.20436,1.20369,1.20383,10000000.0
2008-05-06 06:25:00,1.20403,1.20427,1.2039,1.2039,5400000.0
2008-05-06 06:26:00,1.20449,1.20449,1.20352,1.20352,11800000.0
2008-05-06 06:27:00,1.2043,1.2044,1.2042,1.2044,12200000.0
2008-05-06 06:28:00,1.20386,1.20386,1.2035,1.20374,12200000.0
2008-05-06 06:29:00,1.20364,1.20364,1.20342,1.20354,13000000.0
2008-05-06 06:30:00,1.2032,1.2032,1.20197,1.20197,12400000.0
2008-05-06 06:31:00,1.20159,1.20263,1.20159,1.20193,11200000.0
2008-05-06 06:32:00,1.20155,1.20164,1.2015,1.20164,13800000.0
2008-05-06 06:33:00,1.20141,1.202,1.20141,1.202,10600000.0
2008-05-06 06:34:00,1.20157,1.20202,1.20121,1.2013,10000000.0
2008-05-06 06:35:00,1.20122,1.20209,1.20116,1.20184,22400000.0
2008-05-06 06:36:00,1.20101,1.20101,1.20079,1.20087,7400000.0
2008-05-06 06:37:00,1.20094,1.20094,1.20069,1.20075,6800000.0
2008-05-06 06:38:00,1.20074,1.20161,1.20074,1.20122,15800000.0
2008-05-06 06:39:00,1.2011,1.20147,1.20082,1.2009,15400000.0
2008-05-06 06:40:00,1.20081,1.20106,1.20014,1.20106,15000000.0
2008-05-06 06:41:00,1.20107,1.20118,1.20107,1.20118,2600000.0
2008-05-06 06:42:00,1.20151,1.20151,1.20083,1.20135,13000000.0
2008-05-06 06:43:00,1.20134,1.20134,1.20079,1.20079,16800000.0
2008-05-06 06:44:00,1.20074,1.2008,1.20038,1.20055,19200000.0
2008-05-06 06:45:00,1.2004,1.20115,1.20038,1.20115,13200000.0
2008-05-06 06:46:00,1.2007,1.20122,1.2007,1.2011,12200000.0
2008-05-06 06:47:00,1.20124,1.20146,1.20124,1.20146,3000000.0
2008-05-06 06:48:00,1.20118,1.20161,1.20118,1.20161,10400000.0
2008-05-06 06:49:00,1.20197,1.20202,1.20162,1.20202,9400000.0
2008-05-06 06:50:00,1.20194,1.20194,1.20164,1.20164,2600000.0
2008-05-06 06:51:00,1.2023,1.2025,1.2022,1.2025,13200000.0
2008-05-06 06:52:00,1.20191,1.20211,1.20131,1.20211,13200000.0
2008-05-06 06:53:00,1.20173,1.20214,1.20173,1.20197,10400000.0
2008-05-06 06:54:00,1.20197,1.20222,1.20179,1.20219,28600000.0
2008-05-06 06:55:00,1.20235,1.20248,1.2019,1.20219,20600000.0
2008-05-06 06:56:00,1.2022,1.2022,1.20184,1.20195,13600000.0
2008-05-06 06:57:00,1.20186,1.20186,1.20144,1.20181,11800000.0
2008-05-06 06:58:00,1.2016,1.2016,1.20123,1.20123,5000000.0
2008-05-06 06:59:00,1.20144,1.20172,1.20108,1.20135,6600000.0
2008-05-06 07:00:00,1.20146,1.20219,1.20146,1.20156,24200000.0
2008-05-06 07:01:00,1.20168,1.20182,1.20153,1.2016,22600000.0
2008-05-06 07:02:00,1.20163,1.2018,1.20153,1.20175,11400000.0
2008-05-06 07:03:00,1.20136,1.20138,1.20119,1.20119,7200000.0
2008-05-06 07:04:00,1.20086,1.20156,1.20086,1.20132,15200000.0
2008-05-06 07:05:00,1.20162,1.20168,1.20129,1.20168,8400000.0
2008-05-06 07:06:00,1.20207,1.20208,1.20176,1.2018,12800000.0
2008-05-06 07:07:00,1.20193,1.20207,1.20161,1.20192,17000000.0
2008-05-06 07:08:00,1.20162,1.20195,1.2016,1.20182,8600000.0
2008-05-06 07:09:00,1.20158,1.20195,1.20158,1.20195,23800000.0
2008-05-06 07:10:00,1.20207,1.20207,1.20173,1.20187,3600000.0
2008-05-06 07:12:00,1.20163,1.20165,1.20163,1.20165,5200000.0
2008-05-06 07:13:00,1.20163,1.20163,1.20141,1.20147,24300000.0
2008-05-06 07:14:00,1.20151,1.20173,1.20131,1.20173,8400000.0
2008-05-06 07:15:00,1.20139,1.20155,1.20134,1.20143,9200000.0
2008-05-06 07:16:00,1.20093,1.20122,1.20071,1.20094,14200000.0
2008-05-06 07:17:00,1.20094,1.20135,1.20064,1.20116,12200000.0
2008-05-06 07:18:00,1.20108,1.20116,1.20107,1.20112,11200000.0
2008-05-06 07:19:00,1.20115,1.2015,1.20108,1.20122,23800000.0
2008-05-06 07:20:00,1.20102,1.20126,1.2006,1.20085,20800000.0
2008-05-06 07:21:00,1.20119,1.2015,1.20118,1.20135,21600000.0
2008-05-06 07:22:00,1.2012,1.20169,1.20115,1.20115,26000000.0
2008-05-06 07:23:00,1.20193,1.20193,1.20107,1.20139,12800000.0
2008-05-06 07:24:00,1.201,1.20118,1.201,1.20118,8000000.0
2008-05-06 07:25:00,1.20129,1.20137,1.20104,1.20104,14400000.0
2008-05-06 07:26:00,1.20107,1.20109,1.20107,1.20109,3200000.0
2008-05-06 07:27:00,1.2012,1.2012,1.20083,1.20083,3200000.0
2008-05-06 07:28:00,1.20067,1.20115,1.20059,1.20082,13400000.0
2008-05-06 07:29:00,1.2009,1.2012,1.2006,1.20066,22000000.0
2008-05-06 07:30:00,1.2014,1.20199,1.2011,1.20199,14800000.0
2008-05-06 07:31:00,1.20152,1.2018,1.2013,1.2013,6800000.0
2008-05-06 07:32:00,1.201,1.20147,1.20099,1.20099,13200000.0
2008-05-06 07:33:00,1.20104,1.20151,1.20104,1.20137,21200000.0
2008-05-06 07:34:00,1.2018,1.2019,1.2016,1.2018,22600000.0
2008-05-06 07:35:00,1.2014,1.20181,1.20108,1.20176,22600000.0
2008-05-06 07:36:00,1.20147,1.20148,1.20093,1.20093,9800000.0
2008-05-06 07:37:00,1.20114,1.20125,1.20114,1.20125,6400000.0
2008-05-06 07:38:00,1.20106,1.20132,1.20106,1.20132,4800000.0
2008-05-06 07:39:00,1.20158,1.20191,1.20145,1.20162,20200000.0
2008-05-06 07:40:00,1.2018,1.2018,1.2018,1.2018,11000000.0
2008-05-06 07:41:00,1.20141,1.20164,1.20109,1.20137,11000000.0
2008-05-06 07:42:00,1.20138,1.20168,1.20113,1.20128,10600000.0
2008-05-06 07:43:00,1.2013,1.20148,1.20123,1.20123,25800000.0
2008-05-06 07:44:00,1.202,1.202,1.2019,1.2019,11000000.0
2008-05-06 07:45:00,1.20138,1.20186,1.20104,1.20128,11000000.0
2008-05-06 07:46:00,1.20091,1.2012,1.20091,1.2012,3200000.0
2008-05-06 07:47:00,1.20128,1.20148,1.20114,1.20126,7400000.0
2008-05-06 07:48:00,1.20109,1.20137,1.20109,1.20122,15600000.0
2008-05-06 07:49:00,1.20144,1.20146,1.20109,1.2013,11600000.0
2008-05-06 07:50:00,1.20153,1.20153,1.20142,1.20142,9000000.0
2008-05-06 07:51:00,1.20147,1.2019,1.20135,1.2019,4800000.0
2008-05-06 07:52:00,1.20125,1.20161,1.20125,1.20143,17400000.0
2008-05-06 07:53:00,1.20189,1.2022,1.20187,1.20198,24200000.0
2008-05-06 07:54:00,1.20187,1.20208,1.20175,1.20208,11000000.0
2008-05-06 07:55:00,1.20199,1.20199,1.20176,1.20176,11200000.0
2008-05-06 07:56:00,1.20141,1.20168,1.20133,1.2014,18600000.0
2008-05-06 07:57:00,1.20155,1.20185,1.20134,1.20148,9400000.0
2008-05-06 07:58:00,1.20132,1.2017,1.20132,1.20136,20200000.0
2008-05-06 07:59:00,1.20126,1.20126,1.20059,1.20059,12400000.0
2008-05-06 08:00:00,1.20051,1.20118,1.20051,1.20082,23800000.0
2008-05-06 08:01:00,1.2012,1.2012,1.20043,1.20077,20600000.0
2008-05-06 08:02:00,1.20131,1.20131,1.20072,1.20092,16200000.0
2008-05-06 08:03:00,1.20077,1.20107,1.20077,1.20107,52000000.0
2008-05-06 08:04:00,1.20105,1.20109,1.20094,1.20094,10400000.0
2008-05-06 08:05:00,1.20121,1.20142,1.20101,1.20142,12000000.0
2008-05-06 08:06:00,1.20105,1.20109,1.20068,1.20109,20800000.0
2008-05-06 08:08:00,1.20078,1.20136,1.20078,1.20118,14000000.0
2008-05-06 08:09:00,1.2016,1.2016,1.20104,1.20104,4000000.0
2008-05-06 08:10:00,1.20122,1.20124,1.20072,1.20111,11000000.0
2008-05-06 08:12:00,1.20103,1.20103,1.20046,1.20046,4200000.0
2008-05-06 08:13:00,1.20049,1.2009,1.20047,1.20047,13800000.0
2008-05-06 08:14:00,1.20065,1.20069,1.2003,1.20069,12800000.0
2008-05-06 08:15:00,1.20083,1.20085,1.20041,1.20085,24000000.0
2008-05-06 08:16:00,1.20057,1.20089,1.20057,1.20081,7200000.0
2008-05-06 08:17:00,1.20093,1.20093,1.20087,1.20087,2600000.0
2008-05-06 08:18:00,1.2014,1.2014,1.2012,1.2012,5000000.0
2008-05-06 08:19:00,1.20097,1.20097,1.20085,1.20088,5000000.0
2008-05-06 08:20:00,1.2007,1.20113,1.2007,1.20089,8800000.0
2008-05-06 08:21:00,1.20031,1.2012,1.20031,1.2012,6200000.0
2008-05-06 08:22:00,1.20099,1.20141,1.20075,1.20082,16400000.0
2008-05-06 08:23:00,1.20123,1.20123,1.20067,1.20119,28200000.0
2008-05-06 08:24:00,1.20121,1.20158,1.20089,1.20128,19400000.0
2008-05-06 08:25:00,1.2012,1.20129,1.20097,1.20098,6800000.0
2008-05-06 08:26:00,1.2009,1.2009,1.20039,1.20054,9000000.0
2008-05-06 08:27:00,1.20049,1.20053,1.20027,1.20037,5600000.0
2008-05-06 08:28:00,1.20055,1.2009,1.20001,1.20031,29000000.0
2008-05-06 08:29:00,1.20047,1.20128,1.20016,1.20043,17200000.0
2008-05-06 08:30:00,1.20059,1.20059,1.19984,1.20008,16400000.0
2008-05-06 08:31:00,1.20019,1.20065,1.20007,1.20025,15400000.0
2008-05-06 08:32:00,1.19993,1.20016,1.19989,1.19998,11600000.0
2008-05-06 08:33:00,1.20025,1.20054,1.19999,1.20047,21500000.0
2008-05-06 08:34:00,1.2003,1.2003,1.2001,1.2002,14600000.0
2008-05-06 08:35:00,1.1998,1.20013,1.1998,1.20013,14600000.0
2008-05-06 08:36:00,1.19989,1.20009,1.19989,1.19994,6200000.0
2008-05-06 08:37:00,1.19988,1.20034,1.19988,1.20012,18000000.0
2008-05-06 08:38:00,1.19988,1.20013,1.19948,1.20013,13200000.0
2008-05-06 08:39:00,1.20004,1.2007,1.19989,1.19989,9400000.0
2008-05-06 08:40:00,1.20003,1.20041,1.19976,1.20006,11600000.0
2008-05-06 08:41:00,1.20014,1.20035,1.1999,1.1999,7600000.0
2008-05-06 08:42:00,1.20054,1.20097,1.20036,1.20036,17400000.0
2008-05-06 08:43:00,1.2008,1.2012,1.2008,1.2008,16200000.0
2008-05-06 08:44:00,1.2004,1.20086,1.2004,1.20053,16200000.0
2008-05-06 08:45:00,1.20047,1.20052,1.20047,1.20052,3200000.0
2008-05-06 08:46:00,1.20037,1.20092,1.20027,1.20059,13400000.0
2008-05-06 08:47:00,1.20024,1.20068,1.20002,1.20057,28600000.0
2008-05-06 08:48:00,1.20035,1.20081,1.20019,1.20037,16600000.0
2008-05-06 08:49:00,1.20035,1.20077,1.2003,1.20059,14400000.0
2008-05-06 08:50:00,1.2006,1.20074,1.20019,1.20058,9200000.0
2008-05-06 08:51:00,1.20036,1.2006,1.20013,1.20056,58600000.0
2008-05-06 08:52:00,1.20026,1.20084,1.20026,1.20049,14600000.0
2008-05-06 08:53:00,1.2006,1.20082,1.20027,1.20027,109000000.0
2008-05-06 08:54:00,1.20034,1.20047,1.20009,1.20047,7400000.0
2008-05-06 08:55:00,1.20088,1.201,1.20057,1.201,6000000.0
2008-05-06 08:56:00,1.20107,1.20113,1.20075,1.20088,9800000.0
2008-05-06 08:57:00,1.20088,1.20112,1.20075,1.20109,11400000.0
2008-05-06 08:58:00,1.20064,1.20143,1.20064,1.2012,11800000.0
2008-05-06 08:59:00,1.201,1.20196,1.201,1.20164,119200000.0
2008-05-06 09:00:00,1.20136,1.20147,1.20087,1.20087,124800000.0
2008-05-06 09:01:00,1.20148,1.20148,1.20087,1.20087,9600000.0
2008-05-06 09:02:00,1.20106,1.20125,1.20075,1.20113,19600000.0
2008-05-06 09:03:00,1.20113,1.20162,1.20075,1.201,12200000.0
2008-05-06 09:04:00,1.20093,1.20093,1.20039,1.20092,9200000.0
2008-05-06 09:05:00,1.20088,1.20129,1.20082,1.20124,17400000.0
2008-05-06 09:06:00,1.20108,1.20145,1.20097,1.20112,10000000.0
2008-05-06 09:07:00,1.20074,1.2009,1.2005,1.2009,17200000.0
2008-05-06 09:08:00,1.20074,1.20074,1.20037,1.20067,13600000.0
2008-05-06 09:09:00,1.20067,1.20079,1.20062,1.20079,9200000.0
2008-05-06 09:10:00,1.20073,1.20073,1.20033,1.20033,15600000.0
2008-05-06 09:11:00,1.20015,1.2003,1.20007,1.20012,7600000.0
2008-05-06 09:12:00,1.20024,1.20062,1.20002,1.20002,10200000.0
2008-05-06 09:13:00,1.20041,1.20058,1.20031,1.20058,6200000.0
2008-05-06 09:14:00,1.20038,1.20048,1.20032,1.20044,9200000.0
2008-05-06 09:15:00,1.20049,1.20049,1.20018,1.20039,24200000.0
2008-05-06 09:16:00,1.20048,1.20062,1.20026,1.20062,19200000.0
2008-05-06 09:17:00,1.20033,1.20064,1.20029,1.20064,9200000.0
2008-05-06 09:18:00,1.20068,1.2011,1.20055,1.20063,15600000.0
2008-05-06 09:19:00,1.20067,1.20067,1.20014,1.20037,8400000.0
2008-05-06 09:20:00,1.19991,1.20012,1.1996,1.20011,6200000.0
2008-05-06 09:21:00,1.20052,1.20057,1.20029,1.20033,11000000.0
2008-05-06 09:22:00,1.20039,1.20044,1.20021,1.2004,6800000.0
2008-05-06 09:24:00,1.20034,1.20047,1.20034,1.20035,20600000.0
2008-05-06 09:25:00,1.20015,1.20048,1.20003,1.20016,20800000.0
2008-05-06 09:26:00,1.20051,1.20059,1.19993,1.19993,10400000.0
2008-05-06 09:27:00,1.19995,1.20047,1.19989,1.19998,9400000.0
2008-05-06 09:28:00,1.20012,1.20012,1.19975,1.20007,10000000.0
2008-05-06 09:29:00,1.20014,1.2003,1.19964,1.20001,13600000.0
2008-05-06 09:30:00,1.20033,1.20064,1.20014,1.20051,10000000.0
2008-05-06 09:31:00,1.20018,1.20055,1.2001,1.20052,14400000.0
2008-05-06 09:32:00,1.20029,1.2005,1.19981,1.20008,27600000.0
2008-05-06 09:33:00,1.20017,1.2005,1.19994,1.20029,13000000.0
2008-05-06 09:34:00,1.2006,1.20086,1.20027,1.20062,24200000.0
2008-05-06 09:35:00,1.2001,1.20017,1.1999,1.20008,11600000.0
2008-05-06 09:36:00,1.20057,1.20106,1.2,1.20104,87400000.0
2008-05-06 09:37:00,1.20056,1.2009,1.20039,1.20061,13200000.0
2008-05-06 09:38:00,1.20058,1.20097,1.20026,1.20026,18600000.0
2008-05-06 09:39:00,1.20067,1.20067,1.20043,1.20047,28000000.0
2008-05-06 09:40:00,1.20068,1.20068,1.2003,1.20052,13400000.0
2008-05-06 09:41:00,1.2005,1.2005,1.20016,1.20025,11400000.0
2008-05-06 09:42:00,1.2007,1.20086,1.20046,1.20086,7200000.0
2008-05-06 09:43:00,1.2004,1.20049,1.20026,1.20049,8400000.0
2008-05-06 09:44:00,1.20063,1.20098,1.20053,1.20085,10200000.0
2008-05-06 09:45:00,1.20061,1.20072,1.20051,1.20051,4800000.0
2008-05-06 09:46:00,1.20078,1.2008,1.20065,1.2008,12800000.0
2008-05-06 09:47:00,1.20058,1.20107,1.20049,1.20059,13000000.0
2008-05-06 09:48:00,1.20085,1.20095,1.20062,1.20062,8800000.0
2008-05-06 09:49:00,1.20046,1.20094,1.20022,1.20022,7600000.0
2008-05-06 09:50:00,1.20074,1.20074,1.20046,1.20053,7600000.0
2008-05-06 09:51:00,1.20065,1.20087,1.20026,1.20049,13800000.0
2008-05-06 09:52:00,1.20048,1.20049,1.20025,1.20049,27600000.0
2008-05-06 09:54:00,1.20033,1.20054,1.20015,1.20044,14000000.0
2008-05-06 09:55:00,1.20082,1.20095,1.20048,1.20095,11800000.0
2008-05-06 09:56:00,1.20121,1.20147,1.20087,1.20147,15200000.0
2008-05-06 09:57:00,1.20103,1.20109,1.20076,1.20076,9800000.0
2008-05-06 09:58:00,1.20095,1.20107,1.20067,1.20104,15800000.0
2008-05-06 09:59:00,1.20118,1.20135,1.201,1.20131,19200000.0
2008-05-06 10:00:00,1.20114,1.20138,1.20093,1.20138,15800000.0
2008-05-06 10:01:00,1.20168,1.20186,1.20162,1.20162,9000000.0
2008-05-06 10:02:00,1.2012,1.20166,1.20109,1.20166,16000000.0
2008-05-06 10:03:00,1.20117,1.20156,1.20117,1.20156,17000000.0
2008-05-06 10:04:00,1.2011,1.20161,1.20049,1.20161,11000000.0
2008-05-06 10:05:00,1.20134,1.20172,1.2013,1.20146,49600000.0
2008-05-06 10:06:00,1.20166,1.2022,1.20151,1.20202,48600000.0
2008-05-06 10:07:00,1.20199,1.20244,1.20186,1.20186,9800000.0
2008-05-06 10:08:00,1.20204,1.20228,1.20179,1.20214,14400000.0
2008-05-06 10:09:00,1.2022,1.20245,1.20199,1.20245,9000000.0
2008-05-06 10:10:00,1.20229,1.20236,1.20214,1.20231,10200000.0
2008-05-06 10:11:00,1.20211,1.20223,1.20202,1.20222,9000000.0
2008-05-06 10:12:00,1.20228,1.20276,1.20228,1.20268,56400000.0
2008-05-06 10:13:00,1.20263,1.20266,1.20238,1.20266,12000000.0
2008-05-06 10:14:00,1.20269,1.20333,1.20269,1.20333,21000000.0
2008-05-06 10:15:00,1.20373,1.20374,1.20326,1.20362,11000000.0
2008-05-06 10:16:00,1.20393,1.20393,1.20339,1.2038,9400000.0
2008-05-06 10:17:00,1.20354,1.20371,1.2034,1.20371,7400000.0
2008-05-06 10:18:00,1.20367,1.20367,1.20288,1.2032,18400000.0
2008-05-06 10:19:00,1.20303,1.20344,1.20262,1.20297,16600000.0
2008-05-06 10:20:00,1.20252,1.203,1.20252,1.20285,25200000.0
2008-05-06 10:21:00,1.20307,1.20375,1.20272,1.20294,12200000.0
2008-05-06 10:22:00,1.20286,1.20286,1.20236,1.20265,6400000.0
2008-05-06 10:23:00,1.20261,1.20272,1.2023,1.2023,55200000.0
2008-05-06 10:24:00,1.20242,1.20242,1.2021,1.2021,16000000.0
2008-05-06 10:25:00,1.20218,1.20246,1.20218,1.20225,8000000.0
2008-05-06 10:26:00,1.20205,1.20248,1.20193,1.20208,91600000.0
2008-05-06 10:27:00,1.20205,1.20237,1.20203,1.20237,10600000.0
2008-05-06 10:28:00,1.20235,1.20274,1.20184,1.20226,9800000.0
2008-05-06 10:29:00,1.20236,1.20267,1.20197,1.202,19200000.0
2008-05-06 10:30:00,1.20187,1.20207,1.20144,1.20207,142200000.0
2008-05-06 10:31:00,1.20187,1.20252,1.20187,1.20225,10400000.0
2008-05-06 10:32:00,1.20279,1.20301,1.2027,1.2027,33400000.0
2008-05-06 10:33:00,1.20277,1.20305,1.20254,1.20305,15200000.0
2008-05-06 10:34:00,1.20297,1.20382,1.2029,1.203,136400000.0
2008-05-06 10:35:00,1.20336,1.20336,1.20272,1.20277,8800000.0
2008-05-06 10:36:00,1.20309,1.20315,1.20256,1.20282,13200000.0
2008-05-06 10:37:00,1.20262,1.20296,1.20251,1.20276,17800000.0
2008-05-06 10:38:00,1.2031,1.2033,1.2029,1.2031,16000000.0
2008-05-06 10:39:00,1.20238,1.20285,1.20238,1.20243,16000000.0
2008-05-06 10:40:00,1.20234,1.2024,1.20225,1.20234,25400000.0
2008-05-06 10:41:00,1.20292,1.20306,1.2024,1.20288,21400000.0
2008-05-06 10:42:00,1.20224,1.20224,1.20182,1.20182,6800000.0
2008-05-06 10:43:00,1.20228,1.20263,1.20212,1.20212,21200000.0
2008-05-06 10:44:00,1.20231,1.20258,1.20206,1.20247,12200000.0
2008-05-06 10:45:00,1.20215,1.20285,1.20215,1.20237,15000000.0
2008-05-06 10:46:00,1.20237,1.20268,1.20225,1.2023,45000000.0
2008-05-06 10:47:00,1.20243,1.20263,1.20213,1.20262,80600000.0
2008-05-06 10:48:00,1.20235,1.20261,1.20234,1.20247,10800000.0
2008-05-06 10:49:00,1.20232,1.20262,1.20228,1.20241,94400000.0
2008-05-06 10:50:00,1.20263,1.2028,1.20263,1.2028,7000000.0
2008-05-06 10:51:00,1.2026,1.20281,1.20248,1.20268,17800000.0
2008-05-06 10:52:00,1.20287,1.20324,1.20246,1.20261,92200000.0
2008-05-06 10:53:00,1.20281,1.20306,1.20247,1.20299,21200000.0
2008-05-06 10:54:00,1.20322,1.20322,1.20289,1.20298,7600000.0
2008-05-06 10:55:00,1.20307,1.20331,1.20293,1.20317,21200000.0
2008-05-06 10:56:00,1.20363,1.20363,1.2031,1.20329,17800000.0
2008-05-06 10:57:00,1.20342,1.20395,1.20325,1.20344,9600000.0
2008-05-06 10:58:00,1.20341,1.20358,1.20318,1.20351,12400000.0
2008-05-06 10:59:00,1.20335,1.20354,1.20321,1.20321,18000000.0
2008-05-06 11:00:00,1.20307,1.20346,1.20304,1.20304,10200000.0
2008-05-06 11:01:00,1.20289,1.20309,1.20286,1.20287,110200000.0
2008-05-06 11:02:00,1.20284,1.20303,1.2026,1.20278,86200000.0
2008-05-06 11:03:00,1.20278,1.20291,1.20268,1.20273,9600000.0
2008-05-06 11:04:00,1.2031,1.20312,1.20283,1.20291,10200000.0
2008-05-06 11:05:00,1.2029,1.203,1.20275,1.20284,13400000.0
2008-05-06 11:06:00,1.203,1.20318,1.20265,1.20265,17200000.0
2008-05-06 11:07:00,1.20265,1.20295,1.20258,1.20291,12800000.0
2008-05-06 11:08:00,1.2031,1.20311,1.20256,1.20263,22200000.0
2008-05-06 11:09:00,1.2029,1.2033,1.2029,1.2033,42800000.0
2008-05-06 11:10:00,1.2029,1.20302,1.2028,1.20282,42800000.0
2008-05-06 11:11:00,1.20295,1.20297,1.20265,1.20265,16400000.0
2008-05-06 11:12:00,1.20251,1.20304,1.20238,1.20238,10400000.0
2008-05-06 11:13:00,1.2022,1.2022,1.20161,1.20164,16800000.0
2008-05-06 11:14:00,1.20194,1.20239,1.20191,1.20225,23200000.0
2008-05-06 11:15:00,1.2027,1.20296,1.20218,1.20269,22800000.0
2008-05-06 11:16:00,1.20259,1.20301,1.20236,1.20282,8400000.0
2008-05-06 11:17:00,1.20287,1.20293,1.20258,1.2026,60800000.0
2008-05-06 11:18:00,1.20252,1.20252,1.20231,1.20231,9200000.0
2008-05-06 11:19:00,1.20257,1.20257,1.20193,1.20219,12200000.0
2008-05-06 11:20:00,1.20245,1.20262,1.20237,1.20243,6200000.0
2008-05-06 11:21:00,1.20238,1.20279,1.20225,1.2026,8200000.0
2008-05-06 11:22:00,1.20238,1.2026,1.20183,1.20247,17200000.0
2008-05-06 11:23:00,1.20239,1.20266,1.20206,1.20206,91600000.0
2008-05-06 11:24:00,1.20189,1.2024,1.2018,1.2024,19800000.0
2008-05-06 11:25:00,1.20262,1.20285,1.20254,1.20268,15600000.0
2008-05-06 11:26:00,1.20251,1.20265,1.20209,1.20228,18600000.0
2008-05-06 11:27:00,1.20233,1.20249,1.20228,1.20243,17400000.0
2008-05-06 11:28:00,1.20248,1.20293,1.20236,1.20257,15200000.0
2008-05-06 11:29:00,1.20267,1.20284,1.20227,1.2027,15200000.0
2008-05-06 11:30:00,1.202,1.20223,1.20194,1.20208,23400000.0
2008-05-06 11:31:00,1.20217,1.20221,1.20184,1.20184,13400000.0
2008-05-06 11:32:00,1.20189,1.20277,1.20189,1.20236,16600000.0
2008-05-06 11:33:00,1.20243,1.2029,1.20231,1.20248,11000000.0
2008-05-06 11:34:00,1.20238,1.20238,1.20204,1.20204,22800000.0
2008-05-06 11:35:00,1.20222,1.20235,1.20207,1.20217,16000000.0
2008-05-06 11:36:00,1.20192,1.20215,1.2017,1.20187,12600000.0
2008-05-06 11:37:00,1.20191,1.20223,1.20191,1.20218,8400000.0
2008-05-06 11:38:00,1.20195,1.2023,1.2016,1.20224,40800000.0
2008-05-06 11:39:00,1.20203,1.20226,1.20163,1.20195,15800000.0
2008-05-06 11:40:00,1.202,1.20228,1.202,1.20228,5200000.0
2008-05-06 11:41:00,1.20187,1.20221,1.20185,1.20198,78400000.0
2008-05-06 11:42:00,1.20231,1.20231,1.20186,1.20208,10800000.0
2008-05-06 11:43:00,1.20217,1.20217,1.20193,1.20211,35400000.0
2008-05-06 11:44:00,1.20216,1.20249,1.2019,1.2019,17000000.0
2008-05-06 11:45:00,1.20164,1.20219,1.2015,1.20219,14000000.0
2008-05-06 11:46:00,1.20215,1.20255,1.20205,1.2021,13600000.0
2008-05-06 11:47:00,1.20199,1.20214,1.20175,1.20199,10000000.0
2008-05-06 11:48:00,1.20145,1.2016,1.2014,1.20156,8200000.0
2008-05-06 11:49:00,1.20178,1.20252,1.20178,1.20187,63000000.0
2008-05-06 11:50:00,1.2022,1.20246,1.20174,1.20218,16400000.0
2008-05-06 11:51:00,1.20217,1.20217,1.20192,1.20215,63800000.0
2008-05-06 11:52:00,1.20214,1.20215,1.20182,1.20209,77600000.0
2008-05-06 11:53:00,1.20194,1.20214,1.20172,1.20182,15000000.0
2008-05-06 11:54:00,1.20176,1.20183,1.20145,1.20145,19000000.0
2008-05-06 11:55:00,1.2019,1.20194,1.20169,1.20184,20600000.0
2008-05-06 11:56:00,1.20164,1.20185,1.20145,1.20147,66800000.0
2008-05-06 11:57:00,1.20161,1.20184,1.20145,1.20171,84800000.0
2008-05-06 11:58:00,1.20183,1.20199,1.20154,1.20163,18400000.0
2008-05-06 11:59:00,1.20162,1.20194,1.20136,1.2016,96800000.0
2008-05-06 12:00:00,1.20132,1.20152,1.20129,1.20134,16800000.0
2008-05-06 12:01:00,1.2021,1.2021,1.2019,1.2019,20400000.0
2008-05-06 12:02:00,1.20127,1.20163,1.20119,1.20155,20400000.0
2008-05-06 12:03:00,1.20171,1.20171,1.20114,1.20129,109800000.0
2008-05-06 12:04:00,1.20115,1.20173,1.20115,1.20117,13600000.0
2008-05-06 12:05:00,1.20166,1.20178,1.2012,1.20168,15400000.0
2008-05-06 12:06:00,1.20165,1.20173,1.20131,1.20152,11000000.0
2008-05-06 12:07:00,1.20159,1.20183,1.20143,1.20162,21800000.0
2008-05-06 12:08:00,1.20144,1.20208,1.2014,1.20208,14600000.0
2008-05-06 12:09:00,1.20124,1.20136,1.2007,1.2007,14000000.0
2008-05-06 12:10:00,1.20049,1.20065,1.20042,1.20047,73100000.0
2008-05-06 12:11:00,1.20064,1.20097,1.20054,1.20089,9000000.0
2008-05-06 12:12:00,1.20112,1.20131,1.20069,1.20069,11400000.0
2008-05-06 12:13:00,1.20108,1.20109,1.20108,1.20109,4800000.0
2008-05-06 12:14:00,1.20105,1.20125,1.20099,1.20111,95800000.0
2008-05-06 12:15:00,1.20108,1.20125,1.20076,1.20098,87400000.0
2008-05-06 12:16:00,1.20096,1.20096,1.20036,1.20037,92200000.0
2008-05-06 12:17:00,1.20072,1.20083,1.20054,1.20062,12200000.0
2008-05-06 12:18:00,1.20065,1.20101,1.20065,1.20101,28800000.0
2008-05-06 12:19:00,1.20096,1.20125,1.20051,1.20051,9400000.0
2008-05-06 12:20:00,1.20063,1.20076,1.20061,1.20076,18200000.0
2008-05-06 12:21:00,1.20094,1.20095,1.20057,1.20081,12200000.0
2008-05-06 12:22:00,1.20051,1.20073,1.20032,1.20032,12400000.0
2008-05-06 12:23:00,1.20054,1.20054,1.20004,1.20019,9000000.0
2008-05-06 12:24:00,1.19968,1.20016,1.19954,1.20016,8400000.0
2008-05-06 12:25:00,1.2003,1.20048,1.19991,1.20048,8200000.0
2008-05-06 12:26:00,1.20068,1.20096,1.20041,1.20071,108600000.0
2008-05-06 12:27:00,1.20074,1.20088,1.20049,1.20088,14600000.0
2008-05-06 12:28:00,1.20116,1.20123,1.2007,1.20123,13600000.0
2008-05-06 12:29:00,1.20078,1.20112,1.20072,1.20072,14400000.0
2008-05-06 12:30:00,1.20079,1.20115,1.20074,1.20101,11600000.0
2008-05-06 12:31:00,1.20047,1.2009,1.20047,1.20077,8800000.0
2008-05-06 12:32:00,1.20073,1.20117,1.20068,1.20068,5600000.0
2008-05-06 12:33:00,1.20077,1.20093,1.20063,1.20075,18000000.0
2008-05-06 12:34:00,1.20075,1.20133,1.20062,1.20108,17000000.0
2008-05-06 12:36:00,1.2011,1.2011,1.2007,1.2007,2600000.0
2008-05-06 12:37:00,1.20068,1.2008,1.2004,1.20041,33400000.0
2008-05-06 12:38:00,1.20073,1.20131,1.20073,1.20112,11600000.0
2008-05-06 12:39:00,1.20129,1.20129,1.20062,1.20062,23600000.0
2008-05-06 12:40:00,1.20077,1.20123,1.20077,1.20103,10000000.0
2008-05-06 12:41:00,1.20131,1.20205,1.20119,1.20205,21400000.0
2008-05-06 12:42:00,1.20155,1.20159,1.20121,1.20137,21800000.0
2008-05-06 12:43:00,1.202,1.2021,1.202,1.202,9600000.0
2008-05-06 12:44:00,1.20151,1.20183,1.20151,1.20168,9600000.0
2008-05-06 12:45:00,1.20089,1.20149,1.20089,1.20102,73800000.0
2008-05-06 12:46:00,1.20116,1.20155,1.20116,1.20123,80000000.0
2008-05-06 12:47:00,1.20138,1.20138,1.20103,1.20138,11600000.0
2008-05-06 12:48:00,1.20152,1.20217,1.20141,1.20147,65800000.0
2008-05-06 12:49:00,1.20102,1.20151,1.20056,1.20122,19600000.0
2008-05-06 12:50:00,1.20106,1.20152,1.20106,1.20113,16000000.0
2008-05-06 12:51:00,1.20111,1.20112,1.20075,1.20103,11600000.0
2008-05-06 12:52:00,1.20117,1.20118,1.20041,1.20112,32200000.0
2008-05-06 12:53:00,1.20086,1.20104,1.20076,1.20092,18400000.0
2008-05-06 12:54:00,1.20101,1.20104,1.20072,1.20072,7600000.0
2008-05-06 12:55:00,1.20086,1.20094,1.20071,1.20087,80400000.0
2008-05-06 12:57:00,1.20084,1.20097,1.20045,1.20045,24200000.0
2008-05-06 12:58:00,1.20014,1.20089,1.20014,1.20046,19000000.0
2008-05-06 12:59:00,1.20054,1.20054,1.20019,1.20043,9800000.0
2008-05-06 13:00:00,1.20053,1.20091,1.20042,1.20047,13600000.0
2008-05-06 13:01:00,1.2004,1.2004,1.20034,1.20034,5200000.0
2008-05-06 13:02:00,1.20049,1.20052,1.20019,1.20037,17000000.0
2008-05-06 13:03:00,1.20021,1.20066,1.2002,1.20031,11200000.0
2008-05-06 13:04:00,1.20055,1.20082,1.20046,1.20082,23800000.0
2008-05-06 13:05:00,1.20023,1.20063,1.20008,1.20021,18600000.0
2008-05-06 13:06:00,1.2005,1.20083,1.20036,1.20036,9800000.0
2008-05-06 13:07:00,1.20042,1.20114,1.20042,1.20059,13200000.0
2008-05-06 13:08:00,1.20063,1.20097,1.20043,1.20073,8600000.0
2008-05-06 13:09:00,1.20093,1.20103,1.20002,1.20002,15800000.0
2008-05-06 13:10:00,1.20062,1.20073,1.20048,1.20058,14000000.0
2008-05-06 13:11:00,1.20049,1.20049,1.20026,1.20044,16000000.0
2008-05-06 13:12:00,1.20046,1.20046,1.20021,1.20021,6600000.0
2008-05-06 13:13:00,1.20029,1.20053,1.20022,1.20022,21200000.0
2008-05-06 13:14:00,1.2002,1.20048,1.20005,1.20048,6600000.0
2008-05-06 13:15:00,1.2002,1.2002,1.19989,1.19989,4200000.0
2008-05-06 13:16:00,1.20002,1.20015,1.2,1.20003,13600000.0
2008-05-06 13:17:00,1.2004,1.2006,1.2004,1.2005,31600000.0
2008-05-06 13:18:00,1.2004,1.2005,1.2004,1.2005,31600000.0
2008-05-06 13:19:00,1.20023,1.20034,1.19977,1.20013,31600000.0
2008-05-06 13:20:00,1.20032,1.20042,1.19979,1.20019,13000000.0
2008-05-06 13:21:00,1.20021,1.20031,1.19992,1.19997,19800000.0
2008-05-06 13:22:00,1.19975,1.19975,1.19947,1.19947,3600000.0
2008-05-06 13:23:00,1.19929,1.19978,1.19929,1.19969,10400000.0
2008-05-06 13:24:00,1.19971,1.19996,1.19952,1.19952,8600000.0
2008-05-06 13:25:00,1.19946,1.19973,1.19925,1.19973,16600000.0
2008-05-06 13:26:00,1.19964,1.19996,1.19961,1.19996,12200000.0
2008-05-06 13:27:00,1.19964,1.19964,1.19897,1.19899,17000000.0
2008-05-06 13:28:00,1.19898,1.1992,1.19887,1.19913,6800000.0
2008-05-06 13:29:00,1.19874,1.19877,1.19853,1.19853,45200000.0
2008-05-06 13:30:00,1.19862,1.19883,1.19826,1.19826,7800000.0
2008-05-06 13:31:00,1.19892,1.19914,1.19875,1.19894,14200000.0
2008-05-06 13:32:00,1.19926,1.19926,1.1986,1.19914,19600000.0
2008-05-06 13:33:00,1.19891,1.19932,1.19891,1.19932,20000000.0
2008-05-06 13:34:00,1.19916,1.19955,1.19908,1.19955,14600000.0
2008-05-06 13:35:00,1.19938,1.1997,1.19887,1.19929,10800000.0
2008-05-06 13:36:00,1.1992,1.19955,1.19908,1.19917,15400000.0
2008-05-06 13:37:00,1.19972,1.19972,1.19946,1.19956,15000000.0
2008-05-06 13:38:00,1.19948,1.19948,1.1993,1.19935,18200000.0
2008-05-06 13:39:00,1.1992,1.19924,1.199,1.1992,31800000.0
2008-05-06 13:40:00,1.19955,1.1997,1.19926,1.1993,46800000.0
2008-05-06 13:41:00,1.1995,1.1997,1.1995,1.1997,17200000.0
2008-05-06 13:42:00,1.19894,1.19942,1.19894,1.19942,17200000.0
2008-05-06 13:43:00,1.19919,1.19944,1.19905,1.19905,15200000.0
2008-05-06 13:44:00,1.1992,1.1992,1.19876,1.19907,11600000.0
2008-05-06 13:45:00,1.19935,1.19935,1.19865,1.19922,26400000.0
2008-05-06 13:46:00,1.1989,1.19895,1.19875,1.19875,7400000.0
2008-05-06 13:47:00,1.19909,1.19927,1.19883,1.19914,10600000.0
2008-05-06 13:48:00,1.19916,1.19942,1.19913,1.19919,20200000.0
2008-05-06 13:49:00,1.19931,1.19949,1.19931,1.19934,19400000.0
2008-05-06 13:50:00,1.19928,1.19935,1.19901,1.19901,14800000.0
2008-05-06 13:51:00,1.19896,1.19921,1.19887,1.19898,24200000.0
2008-05-06 13:52:00,1.1995,1.1995,1.1993,1.1993,16100000.0
2008-05-06 13:53:00,1.19864,1.19903,1.19864,1.1988,16100000.0
2008-05-06 13:54:00,1.19891,1.19891,1.19851,1.19871,19400000.0
2008-05-06 13:55:00,1.19852,1.1989,1.19851,1.19854,17800000.0
2008-05-06 13:56:00,1.1989,1.1989,1.1989,1.1989,37000000.0
2008-05-06 13:57:00,1.1991,1.1991,1.1989,1.1989,37000000.0
2008-05-06 13:58:00,1.1991,1.1991,1.1989,1.1991,37000000.0
2008-05-06 13:59:00,1.19889,1.19905,1.19855,1.19874,37000000.0
2008-05-06 14:00:00,1.19853,1.19894,1.19853,1.19893,20200000.0
2008-05-06 14:01:00,1.19894,1.19907,1.19859,1.19859,7600000.0
2008-05-06 14:02:00,1.19881,1.19926,1.19872,1.19889,22600000.0
2008-05-06 14:03:00,1.19881,1.19941,1.19863,1.19898,19400000.0
2008-05-06 14:04:00,1.19935,1.19935,1.19855,1.19863,13400000.0
2008-05-06 14:05:00,1.19882,1.199,1.19878,1.19887,13800000.0
2008-05-06 14:06:00,1.19897,1.19897,1.19867,1.19884,18000000.0
2008-05-06 14:07:00,1.1987,1.19891,1.19853,1.19853,11400000.0
2008-05-06 14:08:00,1.19851,1.19871,1.19844,1.19849,11600000.0
2008-05-06 14:09:00,1.19875,1.19903,1.19871,1.19873,7800000.0
2008-05-06 14:10:00,1.19857,1.1989,1.19857,1.1989,4800000.0
2008-05-06 14:11:00,1.19884,1.19928,1.19884,1.19907,17800000.0
2008-05-06 14:12:00,1.19895,1.1994,1.19889,1.1991,16200000.0
2008-05-06 14:13:00,1.19891,1.19919,1.19891,1.19908,23600000.0
2008-05-06 14:14:00,1.19906,1.19922,1.19901,1.19901,7200000.0
2008-05-06 14:15:00,1.19891,1.19961,1.19885,1.19961,6800000.0
2008-05-06 14:16:00,1.19892,1.19946,1.19892,1.19946,18200000.0
2008-05-06 14:17:00,1.19955,1.19961,1.19899,1.19899,6800000.0
2008-05-06 14:18:00,1.19932,1.1999,1.19932,1.19934,24600000.0
2008-05-06 14:19:00,1.19934,1.19953,1.19924,1.19953,12000000.0
2008-05-06 14:20:00,1.19894,1.19894,1.19892,1.19892,3200000.0
2008-05-06 14:21:00,1.19869,1.19905,1.19859,1.19892,11000000.0
2008-05-06 14:22:00,1.1988,1.1988,1.19812,1.19845,13800000.0
2008-05-06 14:23:00,1.19828,1.19877,1.19821,1.19836,18600000.0
2008-05-06 14:24:00,1.19859,1.19878,1.19833,1.19866,10000000.0
2008-05-06 14:25:00,1.19837,1.19866,1.19819,1.19819,7200000.0
2008-05-06 14:26:00,1.19813,1.19826,1.19802,1.19802,16200000.0
2008-05-06 14:27:00,1.19793,1.19829,1.19784,1.19829,10200000.0
2008-05-06 14:28:00,1.1982,1.19866,1.19787,1.19787,13800000.0
2008-05-06 14:29:00,1.19802,1.19828,1.19788,1.19792,26200000.0
2008-05-06 14:30:00,1.19807,1.1984,1.19799,1.19838,18000000.0
2008-05-06 14:31:00,1.19812,1.19837,1.19809,1.1981,68000000.0
2008-05-06 14:32:00,1.19783,1.19816,1.19783,1.19816,3200000.0
2008-05-06 14:33:00,1.19861,1.1989,1.19843,1.19855,12400000.0
2008-05-06 14:34:00,1.19821,1.19892,1.19821,1.19848,12200000.0
2008-05-06 14:35:00,1.19841,1.19871,1.19841,1.19857,5600000.0
2008-05-06 14:36:00,1.19844,1.19899,1.19843,1.1988,17400000.0
2008-05-06 14:37:00,1.19911,1.19924,1.19878,1.19901,19200000.0
2008-05-06 14:38:00,1.19903,1.19909,1.19875,1.19875,13800000.0
2008-05-06 14:39:00,1.19901,1.19934,1.19895,1.19895,9800000.0
2008-05-06 14:40:00,1.1993,1.1997,1.1993,1.1997,8400000.0
2008-05-06 14:41:00,1.19935,1.19935,1.19886,1.19909,8400000.0
2008-05-06 14:42:00,1.19912,1.19912,1.19882,1.19882,4000000.0
2008-05-06 14:43:00,1.19912,1.19936,1.19912,1.19912,25000000.0
2008-05-06 14:44:00,1.19888,1.19888,1.19855,1.19855,4000000.0
2008-05-06 14:45:00,1.19803,1.1986,1.19803,1.19848,27800000.0
2008-05-06 14:46:00,1.19836,1.19873,1.19836,1.19873,9000000.0
2008-05-06 14:47:00,1.1993,1.1993,1.1989,1.1993,10400000.0
2008-05-06 14:48:00,1.19902,1.19939,1.19902,1.19919,10400000.0
2008-05-06 14:49:00,1.1989,1.19929,1.19889,1.19889,8800000.0
2008-05-06 14:50:00,1.19914,1.19922,1.19888,1.19922,21600000.0
2008-05-06 14:51:00,1.19876,1.19892,1.19824,1.19824,64600000.0
2008-05-06 14:52:00,1.19827,1.19856,1.19805,1.19839,11200000.0
2008-05-06 14:54:00,1.1984,1.19884,1.19811,1.19884,15600000.0
2008-05-06 14:55:00,1.19845,1.19845,1.19826,1.19837,9600000.0
2008-05-06 14:56:00,1.19862,1.19919,1.19842,1.1988,103800000.0
2008-05-06 14:57:00,1.19913,1.19935,1.19863,1.19935,15800000.0
2008-05-06 14:58:00,1.19909,1.19936,1.19879,1.19881,81000000.0
2008-05-06 14:59:00,1.19869,1.1988,1.19839,1.19839,17600000.0
2008-05-06 15:00:00,1.19825,1.19844,1.19778,1.19831,11800000.0
2008-05-06 15:01:00,1.19851,1.19861,1.19825,1.19826,22200000.0
2008-05-06 15:02:00,1.19822,1.19857,1.19802,1.19815,7800000.0
2008-05-06 15:03:00,1.19857,1.19858,1.19809,1.19858,21200000.0
2008-05-06 15:04:00,1.19854,1.19854,1.1982,1.19843,15400000.0
2008-05-06 15:05:00,1.1984,1.1986,1.1984,1.1985,123800000.0
2008-05-06 15:06:00,1.19827,1.19839,1.19805,1.19823,123800000.0
2008-05-06 15:07:00,1.19873,1.19873,1.19841,1.19846,14200000.0
2008-05-06 15:08:00,1.19831,1.19853,1.19808,1.19853,8000000.0
2008-05-06 15:09:00,1.19841,1.19844,1.19813,1.19819,8400000.0
2008-05-06 15:10:00,1.19837,1.19889,1.19829,1.19889,6000000.0
2008-05-06 15:11:00,1.19804,1.19851,1.19779,1.19851,7600000.0
2008-05-06 15:12:00,1.19838,1.19873,1.19838,1.19854,17200000.0
2008-05-06 15:13:00,1.19884,1.19884,1.19806,1.19806,10000000.0
2008-05-06 15:14:00,1.19839,1.19904,1.19828,1.19868,18000000.0
2008-05-06 15:15:00,1.19844,1.19883,1.19837,1.19848,44200000.0
2008-05-06 15:16:00,1.19861,1.19861,1.19839,1.19851,9200000.0
2008-05-06 15:17:00,1.1988,1.1989,1.1987,1.1988,5200000.0
2008-05-06 15:18:00,1.19821,1.1985,1.19819,1.19819,5200000.0
2008-05-06 15:19:00,1.19785,1.19843,1.19785,1.19843,7400000.0
2008-05-06 15:20:00,1.19797,1.19825,1.19782,1.19794,15800000.0
2008-05-06 15:21:00,1.19804,1.19826,1.19778,1.19778,6800000.0
2008-05-06 15:22:00,1.19803,1.19803,1.19793,1.19793,9600000.0
2008-05-06 15:23:00,1.1983,1.1986,1.1983,1.1986,48600000.0
2008-05-06 15:24:00,1.19799,1.19845,1.19791,1.19845,48600000.0
2008-05-06 15:25:00,1.19869,1.19869,1.19824,1.19841,9600000.0
2008-05-06 15:26:00,1.1989,1.1989,1.1988,1.1988,16800000.0
2008-05-06 15:27:00,1.1987,1.1989,1.1987,1.1987,16800000.0
2008-05-06 15:28:00,1.19838,1.19848,1.19818,1.19836,16800000.0
2008-05-06 15:29:00,1.19881,1.19881,1.19844,1.19844,7800000.0
2008-05-06 15:30:00,1.19867,1.19879,1.19848,1.19849,15000000.0
2008-05-06 15:31:00,1.19844,1.19848,1.19839,1.19848,16200000.0
2008-05-06 15:32:00,1.1985,1.19851,1.1983,1.19851,10400000.0
2008-05-06 15:33:00,1.19804,1.19851,1.19794,1.19849,18000000.0
2008-05-06 15:34:00,1.19784,1.19822,1.19768,1.19768,13400000.0
2008-05-06 15:35:00,1.1986,1.1986,1.1984,1.1986,8400000.0
2008-05-06 15:36:00,1.19797,1.19841,1.19783,1.19803,8400000.0
2008-05-06 15:37:00,1.19802,1.19813,1.19791,1.19802,13400000.0
2008-05-06 15:38:00,1.19779,1.1983,1.19779,1.1983,8400000.0
2008-05-06 15:39:00,1.19816,1.19854,1.19812,1.19819,12400000.0
2008-05-06 15:40:00,1.198,1.19835,1.198,1.1981,9400000.0
2008-05-06 15:41:00,1.19813,1.19834,1.19813,1.19815,8400000.0
2008-05-06 15:42:00,1.19816,1.19845,1.19811,1.19845,10000000.0
2008-05-06 15:43:00,1.1987,1.1987,1.19813,1.19856,13600000.0
2008-05-06 15:44:00,1.19848,1.19876,1.19797,1.19797,16000000.0
2008-05-06 15:45:00,1.19763,1.19763,1.19722,1.19742,11000000.0
2008-05-06 15:46:00,1.19747,1.19782,1.19747,1.19762,6800000.0
2008-05-06 15:47:00,1.19745,1.19766,1.19712,1.19766,22000000.0
2008-05-06 15:48:00,1.1978,1.1978,1.19742,1.19742,16600000.0
2008-05-06 15:49:00,1.1978,1.1978,1.19726,1.19765,7600000.0
2008-05-06 15:50:00,1.1983,1.1983,1.1982,1.1982,13000000.0
2008-05-06 15:51:00,1.19796,1.19825,1.19762,1.19795,13000000.0
2008-05-06 15:52:00,1.19756,1.19779,1.19751,1.19779,15400000.0
2008-05-06 15:53:00,1.19758,1.19758,1.19724,1.19756,15600000.0
2008-05-06 15:54:00,1.19762,1.1979,1.19739,1.19772,8400000.0
2008-05-06 15:55:00,1.19826,1.19839,1.19796,1.19796,20400000.0
2008-05-06 15:56:00,1.19793,1.19813,1.19762,1.19805,14800000.0
2008-05-06 15:57:00,1.19814,1.19826,1.19779,1.19796,10600000.0
2008-05-06 15:58:00,1.19792,1.19806,1.19783,1.19783,12400000.0
2008-05-06 15:59:00,1.19793,1.19816,1.19766,1.19816,9800000.0
2008-05-06 16:00:00,1.19759,1.19826,1.19759,1.19826,19800000.0
2008-05-06 16:01:00,1.19792,1.19797,1.19753,1.19753,19600000.0
2008-05-06 16:02:00,1.19761,1.19801,1.19725,1.19801,14400000.0
2008-05-06 16:03:00,1.19802,1.19802,1.19757,1.19757,11400000.0
2008-05-06 16:04:00,1.19748,1.19817,1.19743,1.19743,10600000.0
2008-05-06 16:05:00,1.19717,1.19786,1.19717,1.19762,10200000.0
2008-05-06 16:06:00,1.19724,1.1974,1.19714,1.1974,14400000.0
2008-05-06 16:07:00,1.19734,1.19734,1.19686,1.19708,25600000.0
2008-05-06 16:08:00,1.19735,1.19746,1.19705,1.19721,12400000.0
2008-05-06 16:09:00,1.19686,1.19719,1.19682,1.19719,11200000.0
2008-05-06 16:10:00,1.19756,1.19756,1.19696,1.1971,20400000.0
2008-05-06 16:11:00,1.19759,1.19788,1.19736,1.19744,10200000.0
2008-05-06 16:12:00,1.19777,1.19781,1.19736,1.19781,14600000.0
2008-05-06 16:13:00,1.19728,1.19784,1.19728,1.19731,12200000.0
2008-05-06 16:14:00,1.19741,1.19801,1.19741,1.19773,13600000.0
2008-05-06 16:15:00,1.19758,1.19781,1.19752,1.19781,18600000.0
2008-05-06 16:16:00,1.19721,1.19762,1.19721,1.19737,17600000.0
2008-05-06 16:17:00,1.19764,1.19769,1.19699,1.19699,16400000.0
2008-05-06 16:18:00,1.19728,1.19752,1.1972,1.19752,17400000.0
2008-05-06 16:19:00,1.19703,1.19764,1.19703,1.19746,18000000.0
2008-05-06 16:20:00,1.19797,1.19797,1.19759,1.19779,9400000.0
2008-05-06 16:21:00,1.19802,1.19802,1.19748,1.19767,10000000.0
2008-05-06 16:22:00,1.19783,1.19807,1.19732,1.19802,10800000.0
2008-05-06 16:23:00,1.1985,1.1987,1.1981,1.1983,11200000.0
2008-05-06 16:24:00,1.19789,1.19833,1.19785,1.19833,11200000.0
2008-05-06 16:25:00,1.19832,1.19855,1.19797,1.19797,11600000.0
2008-05-06 16:26:00,1.19826,1.19835,1.19806,1.19806,10000000.0
2008-05-06 16:27:00,1.19804,1.19821,1.19788,1.19821,8600000.0
2008-05-06 16:28:00,1.19825,1.19838,1.19805,1.19838,14800000.0
2008-05-06 16:29:00,1.19784,1.19839,1.19784,1.19802,10600000.0
2008-05-06 16:30:00,1.19839,1.19852,1.19798,1.19798,20000000.0
2008-05-06 16:31:00,1.19759,1.19842,1.19759,1.19793,13600000.0
2008-05-06 16:32:00,1.1979,1.19792,1.19774,1.19792,24400000.0
2008-05-06 16:33:00,1.19821,1.19821,1.1976,1.19791,12800000.0
2008-05-06 16:34:00,1.19787,1.19787,1.19723,1.19758,16400000.0
2008-05-06 16:35:00,1.19744,1.19773,1.1973,1.1974,23600000.0
2008-05-06 16:36:00,1.19779,1.19779,1.19711,1.19756,18600000.0
2008-05-06 16:37:00,1.19713,1.19768,1.19701,1.19759,15800000.0
2008-05-06 16:38:00,1.19756,1.19798,1.19749,1.1979,23000000.0
2008-05-06 16:39:00,1.19754,1.19777,1.19754,1.19774,26600000.0
2008-05-06 16:40:00,1.19806,1.19864,1.19766,1.19864,16400000.0
2008-05-06 16:41:00,1.19862,1.19884,1.19823,1.19823,9000000.0
2008-05-06 16:42:00,1.19862,1.19862,1.19819,1.19822,8800000.0
2008-05-06 16:43:00,1.19834,1.19834,1.19789,1.19789,11600000.0
2008-05-06 16:44:00,1.19827,1.19856,1.19822,1.19827,8400000.0
2008-05-06 16:45:00,1.19815,1.1984,1.19806,1.19823,12400000.0
2008-05-06 16:46:00,1.19806,1.19841,1.19806,1.19837,9800000.0
2008-05-06 16:47:00,1.19832,1.19854,1.19821,1.19824,16400000.0
2008-05-06 16:48:00,1.19874,1.19947,1.19872,1.19872,12000000.0
2008-05-06 16:49:00,1.199,1.19924,1.19858,1.19888,9400000.0
2008-05-06 16:50:00,1.19882,1.19887,1.19851,1.19861,17600000.0
2008-05-06 16:51:00,1.19871,1.1989,1.19862,1.19863,11600000.0
2008-05-06 16:52:00,1.19866,1.19917,1.1981,1.19888,14200000.0
2008-05-06 16:53:00,1.19858,1.19926,1.19858,1.19874,15400000.0
2008-05-06 16:54:00,1.19876,1.19918,1.19845,1.19918,18400000.0
2008-05-06 16:55:00,1.19891,1.19912,1.19886,1.19912,27200000.0
2008-05-06 16:56:00,1.1989,1.19929,1.1987,1.19915,15600000.0
2008-05-06 16:57:00,1.19888,1.19957,1.19888,1.19904,18200000.0
2008-05-06 16:58:00,1.19946,1.19946,1.19908,1.19913,10000000.0
2008-05-06 16:59:00,1.19951,1.19951,1.19842,1.19843,12600000.0
2008-05-06 17:00:00,1.19807,1.19848,1.19785,1.19828,21600000.0
2008-05-06 17:01:00,1.19804,1.19833,1.19766,1.1982,10200000.0
2008-05-06 17:02:00,1.19786,1.19829,1.19746,1.19746,12400000.0
2008-05-06 17:03:00,1.19784,1.19809,1.1978,1.1979,14600000.0
2008-05-06 17:04:00,1.19789,1.19826,1.19764,1.19764,16800000.0
2008-05-06 17:05:00,1.19792,1.19837,1.19792,1.19805,15800000.0
2008-05-06 17:06:00,1.19816,1.19838,1.19801,1.19817,12200000.0
2008-05-06 17:07:00,1.19848,1.19848,1.19807,1.19815,10600000.0
2008-05-06 17:08:00,1.19834,1.19859,1.19829,1.19844,25800000.0
2008-05-06 17:09:00,1.1984,1.19887,1.1984,1.19873,7600000.0
2008-05-06 17:10:00,1.19896,1.19921,1.19843,1.19847,21000000.0
2008-05-06 17:11:00,1.19899,1.19931,1.19855,1.19931,18000000.0
2008-05-06 17:12:00,1.19845,1.19887,1.19821,1.19841,11600000.0
2008-05-06 17:13:00,1.19848,1.19848,1.19808,1.19815,16600000.0
2008-05-06 17:14:00,1.19834,1.19869,1.19833,1.19862,18800000.0
2008-05-06 17:15:00,1.19849,1.19849,1.19805,1.19848,12400000.0
2008-05-06 17:16:00,1.1986,1.1986,1.19771,1.19778,8400000.0
2008-05-06 17:17:00,1.19748,1.19748,1.1971,1.19712,11600000.0
2008-05-06 17:18:00,1.19695,1.19708,1.19655,1.19671,11000000.0
2008-05-06 17:19:00,1.19691,1.19744,1.19691,1.19706,17000000.0
2008-05-06 17:20:00,1.19688,1.19723,1.19666,1.19691,16600000.0
2008-05-06 17:21:00,1.19679,1.19697,1.19659,1.19688,7600000.0
2008-05-06 17:22:00,1.19663,1.19671,1.19643,1.19644,17000000.0
2008-05-06 17:23:00,1.19537,1.196,1.19537,1.19592,13200000.0
2008-05-06 17:24:00,1.19557,1.19595,1.19529,1.19558,11400000.0
2008-05-06 17:25:00,1.19564,1.19574,1.19515,1.19515,20600000.0
2008-05-06 17:26:00,1.1958,1.19636,1.1958,1.19621,15800000.0
2008-05-06 17:27:00,1.19693,1.19709,1.19682,1.19682,9000000.0
2008-05-06 17:28:00,1.19676,1.19718,1.19676,1.19718,15800000.0
2008-05-06 17:29:00,1.19731,1.19752,1.1973,1.19742,8200000.0
2008-05-06 17:30:00,1.19688,1.19733,1.19661,1.19667,12200000.0
2008-05-06 17:31:00,1.197,1.197,1.19672,1.19672,9000000.0
2008-05-06 17:32:00,1.19659,1.19745,1.19601,1.19745,15200000.0
2008-05-06 17:33:00,1.1976,1.1976,1.19708,1.19746,15600000.0
2008-05-06 17:34:00,1.19671,1.19719,1.19659,1.19719,13000000.0
2008-05-06 17:35:00,1.19708,1.1974,1.1969,1.19714,14200000.0
2008-05-06 17:36:00,1.19729,1.19754,1.19716,1.19716,21400000.0
2008-05-06 17:37:00,1.19776,1.19776,1.19758,1.19776,18600000.0
2008-05-06 17:38:00,1.19733,1.19789,1.19704,1.19704,22000000.0
2008-05-06 17:39:00,1.19718,1.19718,1.19694,1.19694,9200000.0
2008-05-06 17:40:00,1.19677,1.19677,1.19673,1.19673,5800000.0
2008-05-06 17:41:00,1.19652,1.19707,1.19636,1.19707,11800000.0
2008-05-06 17:42:00,1.19652,1.19694,1.19652,1.19678,6800000.0
2008-05-06 17:43:00,1.19717,1.19752,1.19717,1.19739,8000000.0
2008-05-06 17:44:00,1.19752,1.19759,1.19704,1.19744,17200000.0
2008-05-06 17:45:00,1.19689,1.19762,1.19689,1.19732,19200000.0
2008-05-06 17:46:00,1.19751,1.19765,1.19723,1.19738,18800000.0
2008-05-06 17:47:00,1.19715,1.19739,1.19703,1.19703,9400000.0
2008-05-06 17:48:00,1.19716,1.19735,1.19697,1.19732,12800000.0
2008-05-06 17:49:00,1.19725,1.19738,1.19683,1.19732,21600000.0
2008-05-06 17:50:00,1.19697,1.19717,1.19695,1.19703,10000000.0
2008-05-06 17:51:00,1.19691,1.19753,1.19691,1.19708,10000000.0
2008-05-06 17:52:00,1.19734,1.1976,1.1973,1.1973,16600000.0
2008-05-06 17:53:00,1.19721,1.19784,1.19711,1.19743,9600000.0
2008-05-06 17:54:00,1.19721,1.19735,1.19709,1.19727,17400000.0
2008-05-06 17:55:00,1.19732,1.19732,1.19682,1.19707,8200000.0
2008-05-06 17:56:00,1.1969,1.19752,1.19676,1.19752,9000000.0
2008-05-06 17:57:00,1.19769,1.19773,1.19699,1.19745,9400000.0
2008-05-06 17:58:00,1.19751,1.19751,1.19696,1.19696,3600000.0
2008-05-06 17:59:00,1.1971,1.19718,1.19687,1.19712,19400000.0
2008-05-06 18:00:00,1.19685,1.19712,1.19664,1.19712,18200000.0
2008-05-06 18:01:00,1.1968,1.1972,1.19653,1.1972,24200000.0
2008-05-06 18:02:00,1.19718,1.19769,1.19702,1.19702,10000000.0
2008-05-06 18:03:00,1.19701,1.19797,1.19701,1.19797,14200000.0
2008-05-06 18:04:00,1.19792,1.19816,1.19785,1.19806,9600000.0
2008-05-06 18:05:00,1.19857,1.19857,1.1982,1.19833,20600000.0
2008-05-06 18:06:00,1.19814,1.19832,1.19805,1.19822,10200000.0
2008-05-06 18:07:00,1.19834,1.19866,1.19813,1.19831,15800000.0
2008-05-06 18:08:00,1.19824,1.19852,1.19821,1.19833,10800000.0
2008-05-06 18:09:00,1.1989,1.1991,1.1988,1.1991,6400000.0
2008-05-06 18:10:00,1.19861,1.19877,1.19861,1.19877,6400000.0
2008-05-06 18:11:00,1.19855,1.19904,1.19855,1.19881,15000000.0
2008-05-06 18:12:00,1.19935,1.19935,1.19868,1.19893,16400000.0
2008-05-06 18:13:00,1.19888,1.19888,1.19862,1.1988,8200000.0
2008-05-06 18:14:00,1.19865,1.1993,1.19865,1.1993,4800000.0
2008-05-06 18:16:00,1.19902,1.19929,1.19886,1.19898,13600000.0
2008-05-06 18:17:00,1.19868,1.19889,1.19849,1.19849,7000000.0
2008-05-06 18:19:00,1.1985,1.1988,1.1983,1.1983,11000000.0
2008-05-06 18:20:00,1.19867,1.19907,1.19867,1.19902,18600000.0
2008-05-06 18:21:00,1.19877,1.19877,1.19831,1.19841,23200000.0
2008-05-06 18:22:00,1.19815,1.19865,1.19815,1.19857,11600000.0
2008-05-06 18:23:00,1.198,1.19841,1.198,1.19801,18600000.0
2008-05-06 18:24:00,1.19819,1.19835,1.19802,1.19819,21000000.0
2008-05-06 18:25:00,1.1982,1.19856,1.1979,1.19842,10600000.0
2008-05-06 18:26:00,1.19792,1.19805,1.19751,1.19765,14400000.0
2008-05-06 18:27:00,1.19759,1.19799,1.19752,1.19787,11700000.0
2008-05-06 18:28:00,1.19804,1.19826,1.19768,1.19809,12200000.0
2008-05-06 18:29:00,1.19779,1.19789,1.19771,1.19789,5600000.0
2008-05-06 18:30:00,1.19776,1.19855,1.1976,1.19855,22000000.0
2008-05-06 18:31:00,1.19822,1.19844,1.19791,1.19798,12800000.0
2008-05-06 18:32:00,1.19823,1.19836,1.19783,1.19813,17400000.0
2008-05-06 18:33:00,1.19803,1.19836,1.19792,1.19809,10600000.0
2008-05-06 18:34:00,1.19798,1.19827,1.19798,1.19811,12400000.0
2008-05-06 18:35:00,1.19819,1.19825,1.19775,1.19825,10800000.0
2008-05-06 18:36:00,1.19826,1.19853,1.19826,1.19835,21600000.0
2008-05-06 18:37:00,1.19796,1.19868,1.19784,1.19819,12000000.0
2008-05-06 18:38:00,1.19819,1.19851,1.19819,1.19848,12000000.0
2008-05-06 18:39:00,1.19857,1.19886,1.19846,1.19865,15400000.0
2008-05-06 18:40:00,1.19848,1.19885,1.19846,1.19855,14200000.0
2008-05-06 18:41:00,1.19824,1.1986,1.19824,1.19839,10200000.0
2008-05-06 18:42:00,1.19824,1.19868,1.19791,1.19791,11200000.0
2008-05-06 18:43:00,1.19821,1.19821,1.19777,1.19796,16400000.0
2008-05-06 18:44:00,1.198,1.19839,1.19782,1.19823,15400000.0
2008-05-06 18:45:00,1.19818,1.19828,1.19796,1.19811,12400000.0
2008-05-06 18:46:00,1.19823,1.19845,1.19823,1.1984,12200000.0
2008-05-06 18:47:00,1.19863,1.19863,1.19811,1.19846,11600000.0
2008-05-06 18:49:00,1.19851,1.19851,1.19832,1.19848,6800000.0
2008-05-06 18:50:00,1.1983,1.19859,1.19814,1.19859,14400000.0
2008-05-06 18:51:00,1.19857,1.1989,1.19857,1.1989,14200000.0
2008-05-06 18:52:00,1.19878,1.19878,1.19828,1.19828,11400000.0
2008-05-06 18:53:00,1.19906,1.19915,1.19855,1.19885,16000000.0
2008-05-06 18:54:00,1.19896,1.19914,1.19884,1.19896,18200000.0
2008-05-06 18:55:00,1.19936,1.1996,1.19891,1.19911,20200000.0
2008-05-06 18:56:00,1.19903,1.19937,1.19903,1.19937,2600000.0
2008-05-06 18:57:00,1.19972,1.19993,1.19972,1.1998,15800000.0
2008-05-06 18:58:00,1.19961,1.19969,1.19921,1.19947,24800000.0
2008-05-06 18:59:00,1.19996,1.19999,1.19976,1.19983,12600000.0
2008-05-06 19:00:00,1.19986,1.19986,1.1994,1.19953,11000000.0
2008-05-06 19:01:00,1.19924,1.19927,1.19921,1.19927,8800000.0
2008-05-06 19:03:00,1.19902,1.19955,1.1988,1.1988,23600000.0
2008-05-06 19:04:00,1.19901,1.19972,1.19901,1.19916,19200000.0
2008-05-06 19:05:00,1.19913,1.19948,1.19901,1.19948,19800000.0
2008-05-06 19:06:00,1.19919,1.19964,1.19919,1.19958,12600000.0
2008-05-06 19:07:00,1.19944,1.19944,1.19899,1.19916,10200000.0
2008-05-06 19:08:00,1.19924,1.19924,1.19899,1.19899,3600000.0
2008-05-06 19:09:00,1.19911,1.19945,1.19906,1.19945,4200000.0
2008-05-06 19:10:00,1.19929,1.19933,1.19922,1.19922,11600000.0
2008-05-06 19:11:00,1.19904,1.19956,1.19904,1.1993,18400000.0
2008-05-06 19:12:00,1.19972,1.19986,1.19933,1.1995,13800000.0
2008-05-06 19:13:00,1.19932,1.1995,1.19932,1.19945,8800000.0
2008-05-06 19:14:00,1.2001,1.2001,1.2001,1.2001,10000000.0
2008-05-06 19:15:00,1.20014,1.20014,1.19965,1.19978,10000000.0
2008-05-06 19:16:00,1.2,1.2001,1.2,1.2001,17200000.0
2008-05-06 19:17:00,1.19965,1.19979,1.19939,1.19956,17200000.0
2008-05-06 19:18:00,1.19949,1.19955,1.1988,1.19931,11400000.0
2008-05-06 19:19:00,1.19921,1.19956,1.19875,1.19906,13400000.0
2008-05-06 19:20:00,1.19924,1.19925,1.19905,1.19923,16800000.0
2008-05-06 19:21:00,1.19934,1.19985,1.19932,1.19932,15400000.0
2008-05-06 19:22:00,1.19891,1.19987,1.19891,1.19908,7400000.0
2008-05-06 19:23:00,1.19873,1.19891,1.1984,1.1984,11000000.0
2008-05-06 19:24:00,1.19847,1.19887,1.1982,1.19829,14200000.0
2008-05-06 19:25:00,1.1988,1.1988,1.1986,1.1987,9600000.0
2008-05-06 19:26:00,1.19823,1.19823,1.19793,1.19793,9600000.0
2008-05-06 19:27:00,1.19829,1.19829,1.19788,1.19789,10400000.0
2008-05-06 19:28:00,1.19808,1.19842,1.19799,1.19799,11800000.0
2008-05-06 19:29:00,1.19839,1.19853,1.19798,1.1981,10600000.0
2008-05-06 19:30:00,1.19808,1.19853,1.19797,1.19802,13400000.0
2008-05-06 19:31:00,1.19763,1.19819,1.19763,1.19801,15600000.0
2008-05-06 19:32:00,1.19804,1.19816,1.19773,1.19811,15000000.0
2008-05-06 19:33:00,1.19801,1.19835,1.19753,1.19835,16200000.0
2008-05-06 19:34:00,1.1991,1.1991,1.1989,1.1989,14800000.0
2008-05-06 19:35:00,1.19852,1.19901,1.19845,1.19881,14800000.0
2008-05-06 19:36:00,1.19808,1.19857,1.19793,1.1985,14200000.0
2008-05-06 19:37:00,1.1993,1.1993,1.1993,1.1993,25400000.0
2008-05-06 19:38:00,1.1985,1.19878,1.19831,1.19878,25400000.0
2008-05-06 19:39:00,1.1987,1.1991,1.19857,1.19897,11600000.0
2008-05-06 19:40:00,1.19911,1.19911,1.19874,1.19898,16400000.0
2008-05-06 19:41:00,1.19929,1.19929,1.19847,1.19877,11400000.0
2008-05-06 19:42:00,1.19865,1.19906,1.19849,1.19906,7800000.0
2008-05-06 19:43:00,1.19898,1.19902,1.19888,1.19892,10000000.0
2008-05-06 19:44:00,1.19859,1.19911,1.19847,1.19911,14400000.0
2008-05-06 19:45:00,1.19891,1.1994,1.19891,1.1994,4200000.0
2008-05-06 19:46:00,1.1991,1.19935,1.19856,1.19856,14200000.0
2008-05-06 19:47:00,1.19901,1.19947,1.19901,1.19919,10600000.0
2008-05-06 19:48:00,1.19891,1.19894,1.19868,1.19868,10600000.0
2008-05-06 19:49:00,1.19878,1.19878,1.19849,1.19853,11600000.0
2008-05-06 19:50:00,1.19841,1.199,1.19841,1.19851,9600000.0
2008-05-06 19:51:00,1.19865,1.1987,1.19834,1.19857,21800000.0
2008-05-06 19:52:00,1.19844,1.19879,1.19842,1.19845,19600000.0
2008-05-06 19:53:00,1.19799,1.19829,1.19799,1.19829,11200000.0
2008-05-06 19:54:00,1.19857,1.19857,1.19791,1.19806,31600000.0
2008-05-06 19:55:00,1.19754,1.19754,1.19682,1.19728,19600000.0
2008-05-06 19:56:00,1.1982,1.1982,1.1981,1.1982,11600000.0
2008-05-06 19:57:00,1.1983,1.1984,1.1982,1.1983,11600000.0
2008-05-06 19:58:00,1.19773,1.19808,1.19773,1.19783,11600000.0
2008-05-06 19:59:00,1.1981,1.19811,1.19767,1.19767,10000000.0
2008-05-06 20:00:00,1.19774,1.19806,1.19742,1.19806,19800000.0
2008-05-06 20:01:00,1.19795,1.19825,1.1979,1.19802,15800000.0
2008-05-06 20:02:00,1.19797,1.19815,1.19797,1.19815,3200000.0
2008-05-06 20:03:00,1.19803,1.19814,1.19752,1.19773,7600000.0
2008-05-06 20:04:00,1.19729,1.19787,1.19729,1.19759,9400000.0
2008-05-06 20:05:00,1.19786,1.19807,1.19745,1.19807,10000000.0
2008-05-06 20:06:00,1.1984,1.1984,1.1983,1.1983,17600000.0
2008-05-06 20:07:00,1.19773,1.19789,1.1975,1.19777,17600000.0
2008-05-06 20:08:00,1.19775,1.198,1.19766,1.198,19400000.0
2008-05-06 20:09:00,1.19772,1.19833,1.19765,1.19833,12200000.0
2008-05-06 20:10:00,1.19825,1.19825,1.19795,1.19795,8200000.0
2008-05-06 20:11:00,1.19771,1.19779,1.19755,1.19757,12000000.0
2008-05-06 20:12:00,1.19729,1.19762,1.19729,1.19749,7800000.0
2008-05-06 20:13:00,1.19729,1.19804,1.19729,1.19756,11400000.0
2008-05-06 20:14:00,1.19797,1.19797,1.19776,1.19797,13200000.0
2008-05-06 20:15:00,1.19817,1.19854,1.19817,1.19842,7800000.0
2008-05-06 20:16:00,1.19809,1.19856,1.19788,1.1983,14800000.0
2008-05-06 20:17:00,1.19805,1.1987,1.19803,1.19835,16600000.0
2008-05-06 20:18:00,1.19816,1.19854,1.19794,1.19854,13200000.0
2008-05-06 20:19:00,1.19843,1.19844,1.19825,1.19833,12200000.0
2008-05-06 20:20:00,1.19817,1.19862,1.19817,1.19832,20200000.0
2008-05-06 20:21:00,1.19847,1.19847,1.19795,1.19801,23800000.0
2008-05-06 20:22:00,1.19814,1.19831,1.19799,1.19824,14800000.0
2008-05-06 20:23:00,1.19807,1.19846,1.19807,1.1983,14000000.0
2008-05-06 20:24:00,1.1983,1.1983,1.19781,1.19805,14600000.0
2008-05-06 20:25:00,1.19804,1.19856,1.19797,1.19856,4600000.0
2008-05-06 20:26:00,1.19829,1.19829,1.19767,1.19767,16200000.0
2008-05-06 20:27:00,1.19756,1.19799,1.19747,1.19799,13000000.0
2008-05-06 20:28:00,1.19776,1.19782,1.19763,1.19763,4200000.0
2008-05-06 20:29:00,1.19707,1.1978,1.19707,1.19742,10800000.0
2008-05-06 20:30:00,1.19756,1.19756,1.19683,1.19712,7400000.0
2008-05-06 20:31:00,1.19726,1.19741,1.19712,1.19741,4600000.0
2008-05-06 20:32:00,1.1977,1.1977,1.1974,1.1974,6800000.0
2008-05-06 20:33:00,1.19676,1.19716,1.19666,1.19716,6800000.0
2008-05-06 20:34:00,1.19709,1.19731,1.19693,1.19693,15000000.0
2008-05-06 20:35:00,1.19702,1.19744,1.197,1.197,4200000.0
2008-05-06 20:36:00,1.19671,1.19714,1.19671,1.19702,9800000.0
2008-05-06 20:38:00,1.19698,1.19719,1.19689,1.19713,23600000.0
2008-05-06 20:39:00,1.1968,1.19704,1.1968,1.19704,5800000.0
2008-05-06 20:40:00,1.19742,1.19742,1.19723,1.19723,10600000.0
2008-05-06 20:41:00,1.19709,1.19743,1.197,1.19727,29800000.0
2008-05-06 20:42:00,1.19736,1.19736,1.19731,1.19731,4200000.0
2008-05-06 20:43:00,1.19698,1.19731,1.19685,1.19714,15400000.0
2008-05-06 20:44:00,1.19774,1.19781,1.19715,1.19715,20400000.0
2008-05-06 20:45:00,1.1973,1.19748,1.1973,1.19748,2600000.0
2008-05-06 20:46:00,1.19745,1.19751,1.19692,1.19727,5000000.0
2008-05-06 20:47:00,1.1979,1.1979,1.1979,1.1979,23200000.0
2008-05-06 20:48:00,1.1978,1.1979,1.1978,1.1979,23200000.0
2008-05-06 20:49:00,1.19762,1.19762,1.19708,1.19721,23200000.0
2008-05-06 20:50:00,1.19741,1.19826,1.19741,1.1977,15600000.0
2008-05-06 20:51:00,1.19759,1.19781,1.19752,1.19752,15200000.0
2008-05-06 20:52:00,1.19764,1.19787,1.19747,1.19787,11600000.0
2008-05-06 20:53:00,1.19786,1.19806,1.19786,1.19801,7400000.0
2008-05-06 20:54:00,1.1986,1.1986,1.1986,1.1986,15200000.0
2008-05-06 20:55:00,1.19819,1.19819,1.19758,1.19791,15200000.0
2008-05-06 20:57:00,1.19759,1.19786,1.19742,1.19786,10800000.0
2008-05-06 20:58:00,1.19819,1.19842,1.19774,1.19793,7400000.0
2008-05-06 20:59:00,1.19841,1.19914,1.19828,1.19895,10800000.0
2008-05-06 21:00:00,1.1988,1.1988,1.19813,1.19813,25000000.0
2008-05-06 21:01:00,1.19825,1.19854,1.19813,1.19854,17000000.0
2008-05-06 21:02:00,1.19858,1.19891,1.19807,1.19827,15600000.0
2008-05-06 21:03:00,1.19824,1.19865,1.19824,1.19832,10800000.0
2008-05-06 21:04:00,1.1983,1.19886,1.1983,1.1984,23800000.0
2008-05-06 21:05:00,1.19772,1.19838,1.19772,1.19833,15400000.0
2008-05-06 21:06:00,1.19841,1.19841,1.19809,1.19812,9200000.0
2008-05-06 21:07:00,1.198,1.1981,1.198,1.198,18400000.0
2008-05-06 21:08:00,1.19759,1.19783,1.19759,1.19776,18400000.0
2008-05-06 21:09:00,1.1982,1.1982,1.1982,1.1982,21400000.0
2008-05-06 21:13:00,1.19785,1.19785,1.19756,1.19767,21400000.0
2008-05-06 21:14:00,1.19829,1.19829,1.19771,1.19793,6000000.0
2008-05-06 21:15:00,1.19779,1.19796,1.1976,1.19796,7400000.0
2008-05-06 21:16:00,1.19795,1.19813,1.19795,1.19798,5800000.0
2008-05-06 21:17:00,1.19783,1.19787,1.19783,1.19787,2000000.0
2008-05-06 21:18:00,1.1979,1.19808,1.19761,1.19761,12200000.0
2008-05-06 21:19:00,1.19758,1.19824,1.19758,1.19762,10800000.0
2008-05-06 21:20:00,1.1979,1.1979,1.19754,1.19754,6800000.0
2008-05-06 21:21:00,1.1979,1.1979,1.19751,1.19751,10600000.0
2008-05-06 21:22:00,1.198,1.198,1.198,1.198,5800000.0
2008-05-06 21:23:00,1.19793,1.19808,1.19761,1.19808,5800000.0
2008-05-06 21:24:00,1.19761,1.19792,1.19761,1.19779,7200000.0
2008-05-06 21:25:00,1.1979,1.1979,1.1979,1.1979,24200000.0
2008-05-06 21:26:00,1.19756,1.19764,1.19735,1.19761,24200000.0
2008-05-06 21:28:00,1.1981,1.1981,1.1981,1.1981,2000000.0
2008-05-06 21:29:00,1.19768,1.19768,1.19756,1.19756,2000000.0
2008-05-06 21:30:00,1.198,1.198,1.1979,1.198,9000000.0
2008-05-06 21:31:00,1.19777,1.19783,1.19766,1.19766,9000000.0
2008-05-06 21:32:00,1.19804,1.1982,1.19797,1.19797,4800000.0
2008-05-06 21:33:00,1.19804,1.19824,1.19804,1.1981,11600000.0
2008-05-06 21:34:00,1.19804,1.19815,1.19789,1.19815,18800000.0
2008-05-06 21:35:00,1.19804,1.19836,1.19802,1.19804,11000000.0
2008-05-06 21:36:00,1.1986,1.1986,1.1985,1.1985,4600000.0
2008-05-06 21:39:00,1.19804,1.19821,1.19789,1.19821,4600000.0
2008-05-06 21:40:00,1.1983,1.19836,1.1982,1.19835,9200000.0
2008-05-06 21:41:00,1.19794,1.19833,1.1979,1.19833,8400000.0
2008-05-06 21:42:00,1.19836,1.19862,1.19835,1.19862,5200000.0
2008-05-06 21:43:00,1.1989,1.19901,1.19867,1.19883,18000000.0
2008-05-06 21:44:00,1.19892,1.19911,1.19879,1.19895,20800000.0
2008-05-06 21:45:00,1.19889,1.19919,1.19889,1.19902,17000000.0
2008-05-06 21:46:00,1.19914,1.19914,1.19908,1.19908,3200000.0
2008-05-06 21:47:00,1.1991,1.19931,1.19867,1.19867,9800000.0
2008-05-06 21:48:00,1.19864,1.19864,1.19794,1.19794,8600000.0
2008-05-06 21:49:00,1.19854,1.19862,1.19829,1.19862,16800000.0
2008-05-06 21:50:00,1.19839,1.19851,1.19794,1.19844,17400000.0
2008-05-06 21:51:00,1.19814,1.19842,1.19757,1.19757,10400000.0
2008-05-06 21:52:00,1.19843,1.19864,1.1982,1.1982,19000000.0
2008-05-06 21:53:00,1.19811,1.19846,1.19809,1.19837,9000000.0
2008-05-06 21:54:00,1.1987,1.1987,1.1986,1.1987,14800000.0
2008-05-06 21:55:00,1.19822,1.19829,1.19816,1.19829,14800000.0
2008-05-06 21:56:00,1.19836,1.19863,1.19802,1.19802,15200000.0
2008-05-06 21:57:00,1.19826,1.19826,1.19816,1.19816,8200000.0
2008-05-06 21:58:00,1.19821,1.19821,1.19773,1.19796,11000000.0
2008-05-06 21:59:00,1.1983,1.1984,1.1982,1.1984,10600000.0
2008-05-06 22:00:00,1.19783,1.19799,1.19756,1.19756,10600000.0
2008-05-06 22:01:00,1.19794,1.19815,1.19794,1.19815,10800000.0
2008-05-06 22:02:00,1.1981,1.1983,1.1981,1.1982,11400000.0
2008-05-06 22:03:00,1.19755,1.19809,1.19755,1.1978,11400000.0
2008-05-06 22:04:00,1.19767,1.19803,1.19767,1.1978,11400000.0
2008-05-06 22:06:00,1.19809,1.19809,1.19799,1.19801,7800000.0
2008-05-06 22:07:00,1.19834,1.19876,1.1981,1.19876,16200000.0
2008-05-06 22:08:00,1.19814,1.19842,1.19814,1.19842,10200000.0
2008-05-06 22:09:00,1.1983,1.1986,1.1983,1.1986,15800000.0
2008-05-06 22:10:00,1.19846,1.19853,1.1982,1.1982,15800000.0
2008-05-06 22:11:00,1.19858,1.19858,1.19811,1.19836,13400000.0
2008-05-06 22:12:00,1.1986,1.1988,1.1986,1.1988,6000000.0
2008-05-06 22:13:00,1.19843,1.19847,1.19843,1.19847,6000000.0
2008-05-06 22:17:00,1.19836,1.19864,1.19822,1.19843,11000000.0
2008-05-06 22:18:00,1.19865,1.19901,1.19849,1.19877,22200000.0
2008-05-06 22:19:00,1.19885,1.19906,1.19842,1.19889,15200000.0
2008-05-06 22:20:00,1.19847,1.19874,1.19842,1.19855,24600000.0
2008-05-06 22:21:00,1.19851,1.19867,1.19837,1.19837,10000000.0
2008-05-06 22:22:00,1.1988,1.1989,1.1988,1.1989,3600000.0
2008-05-06 22:24:00,1.1984,1.19878,1.1984,1.19848,3600000.0
2008-05-06 22:25:00,1.19873,1.19873,1.19834,1.19834,15200000.0
2008-05-06 22:26:00,1.1987,1.1988,1.1987,1.1987,21200000.0
2008-05-06 22:27:00,1.19835,1.19868,1.19817,1.19817,21200000.0
2008-05-06 22:28:00,1.1985,1.19895,1.19827,1.19827,13600000.0
2008-05-06 22:29:00,1.1988,1.1988,1.1985,1.1988,11800000.0
2008-05-06 22:31:00,1.19806,1.19877,1.19806,1.19872,11800000.0
2008-05-06 22:32:00,1.19916,1.19916,1.19871,1.19871,2000000.0
2008-05-06 22:33:00,1.1994,1.1995,1.1994,1.1995,10000000.0
2008-05-06 22:34:00,1.19907,1.19952,1.19905,1.19925,10000000.0
2008-05-06 22:35:00,1.19934,1.19936,1.19905,1.19905,13800000.0
2008-05-06 22:36:00,1.19946,1.19946,1.19919,1.19919,9200000.0
2008-05-06 22:37:00,1.19924,1.19944,1.19919,1.19943,10800000.0
2008-05-06 22:38:00,1.1997,1.1999,1.1997,1.1999,4200000.0
2008-05-06 22:39:00,1.19942,1.19975,1.19942,1.19975,4200000.0
2008-05-06 22:40:00,1.19958,1.19959,1.1994,1.19949,12800000.0
2008-05-06 22:41:00,1.19957,1.19981,1.19954,1.19955,11400000.0
2008-05-06 22:42:00,1.1999,1.1999,1.1999,1.1999,11000000.0
2008-05-06 22:43:00,1.19981,1.20011,1.19973,1.19973,11000000.0
2008-05-06 22:44:00,1.19961,1.20014,1.1995,1.19982,20600000.0
2008-05-06 22:45:00,1.19987,1.20001,1.19947,1.19967,24600000.0
2008-05-06 22:46:00,1.19988,1.20045,1.19958,1.20045,15200000.0
2008-05-06 22:47:00,1.19977,1.19977,1.19957,1.1996,3600000.0
2008-05-06 22:48:00,1.19925,1.19963,1.19925,1.1993,8800000.0
2008-05-06 22:49:00,1.19876,1.19911,1.19837,1.19863,18400000.0
2008-05-06 22:50:00,1.19954,1.19962,1.19921,1.19925,10000000.0
2008-05-06 22:51:00,1.19903,1.19963,1.19903,1.19957,12400000.0
2008-05-06 22:52:00,1.19922,1.19955,1.19913,1.19948,13200000.0
2008-05-06 22:53:00,1.1996,1.1996,1.1996,1.1996,10200000.0
2008-05-06 22:54:00,1.19924,1.19928,1.19897,1.19897,10200000.0
2008-05-06 22:55:00,1.19851,1.19862,1.19846,1.19852,12000000.0
2008-05-06 22:56:00,1.199,1.1991,1.199,1.1991,7400000.0
2008-05-06 22:57:00,1.19882,1.1989,1.1986,1.1986,7400000.0
2008-05-06 22:58:00,1.19866,1.19911,1.1986,1.1987,24400000.0
2008-05-06 22:59:00,1.19862,1.1988,1.19862,1.1988,12800000.0
2008-05-06 23:00:00,1.19852,1.19854,1.19829,1.19854,8000000.0
2008-05-06 23:01:00,1.19889,1.2002,1.19889,1.19968,20200000.0
2008-05-06 23:02:00,1.19957,1.19957,1.19873,1.19873,21800000.0
2008-05-06 23:03:00,1.19905,1.20008,1.19905,1.20008,14800000.0
2008-05-06 23:04:00,1.20018,1.20018,1.19971,1.19985,7200000.0
2008-05-06 23:05:00,1.20012,1.20052,1.19996,1.2002,20600000.0
2008-05-06 23:06:00,1.19996,1.20025,1.19937,1.20025,14800000.0
2008-05-06 23:07:00,1.20047,1.20065,1.20047,1.20065,9600000.0
2008-05-06 23:08:00,1.20022,1.20034,1.19993,1.20003,10000000.0
2008-05-06 23:09:00,1.20064,1.20074,1.20009,1.20009,15200000.0
2008-05-06 23:10:00,1.20033,1.20033,1.19973,1.2001,24800000.0
2008-05-06 23:11:00,1.1996,1.19983,1.19947,1.19958,8000000.0
2008-05-06 23:12:00,1.19959,1.19985,1.19959,1.19962,9400000.0
2008-05-06 23:13:00,1.20013,1.20013,1.19978,1.19999,14200000.0
2008-05-06 23:14:00,1.20023,1.20028,1.20001,1.20017,6200000.0
2008-05-06 23:15:00,1.19957,1.20016,1.19957,1.20016,12400000.0
2008-05-06 23:16:00,1.19998,1.2,1.19987,1.19994,11800000.0
2008-05-06 23:17:00,1.19953,1.20002,1.19953,1.19976,13000000.0
2008-05-06 23:18:00,1.19978,1.2002,1.19969,1.2002,6200000.0
2008-05-06 23:19:00,1.201,1.201,1.201,1.201,9800000.0
2008-05-06 23:20:00,1.2012,1.2012,1.2008,1.2012,9800000.0
2008-05-06 23:21:00,1.20119,1.20119,1.20067,1.20072,9800000.0
2008-05-06 23:22:00,1.20093,1.20117,1.20064,1.20101,18000000.0
2008-05-06 23:23:00,1.20093,1.20093,1.20086,1.20086,2000000.0
2008-05-06 23:24:00,1.2009,1.20131,1.20073,1.20094,18200000.0
2008-05-06 23:25:00,1.20125,1.20146,1.20109,1.20137,11200000.0
2008-05-06 23:26:00,1.20114,1.20123,1.20067,1.20067,13800000.0
2008-05-06 23:27:00,1.2002,1.20078,1.2002,1.20078,3600000.0
2008-05-06 23:28:00,1.20104,1.20106,1.20062,1.20102,9400000.0
2008-05-06 23:29:00,1.20072,1.20072,1.20049,1.20067,19200000.0
2008-05-06 23:30:00,1.20062,1.20122,1.20058,1.20122,7000000.0
2008-05-06 23:31:00,1.20106,1.20141,1.20081,1.20088,32200000.0
2008-05-06 23:32:00,1.20102,1.20141,1.20085,1.20138,10000000.0
2008-05-06 23:33:00,1.20165,1.20165,1.20118,1.20131,15400000.0
2008-05-06 23:34:00,1.20126,1.20153,1.20126,1.20135,3600000.0
2008-05-06 23:35:00,1.20157,1.20169,1.20101,1.20144,15800000.0
2008-05-06 23:36:00,1.20142,1.20144,1.20107,1.20116,7600000.0
2008-05-06 23:37:00,1.20091,1.20096,1.20091,1.20096,2600000.0
2008-05-06 23:38:00,1.20122,1.2017,1.20099,1.20099,21000000.0
2008-05-06 23:39:00,1.2011,1.20146,1.20078,1.20078,13200000.0
2008-05-06 23:40:00,1.20043,1.20089,1.20043,1.20043,4800000.0
2008-05-06 23:41:00,1.20064,1.20114,1.20064,1.20114,8400000.0
2008-05-06 23:42:00,1.20072,1.20109,1.20069,1.20097,9000000.0
2008-05-06 23:43:00,1.20067,1.2011,1.20059,1.20087,13000000.0
2008-05-06 23:44:00,1.20101,1.20144,1.20089,1.20123,10400000.0
2008-05-06 23:46:00,1.2017,1.2017,1.2016,1.2017,10000000.0
2008-05-06 23:47:00,1.2016,1.2016,1.2016,1.2016,10000000.0
2008-05-06 23:48:00,1.20117,1.20117,1.20056,1.20083,10000000.0
2008-05-06 23:49:00,1.2016,1.2016,1.2016,1.2016,17600000.0
2008-05-06 23:50:00,1.20119,1.20119,1.20021,1.20025,17600000.0
2008-05-06 23:51:00,1.20037,1.20073,1.20037,1.20044,8000000.0
2008-05-06 23:52:00,1.2011,1.2011,1.2011,1.2011,8200000.0
2008-05-06 23:53:00,1.2012,1.2012,1.2012,1.2012,8200000.0
2008-05-06 23:56:00,1.20053,1.20075,1.20043,1.20043,8200000.0
2008-05-06 23:58:00,1.20033,1.20078,1.20033,1.20078,18200000.0
2008-05-06 23:59:00,1.20057,1.20117,1.20057,1.20098,10600000.0
2008-05-07 00:00:00,1.201,1.20172,1.201,1.20107,12400000.0
2008-05-07 00:03:00,1.20079,1.20128,1.20066,1.20095,20600000.0
2008-05-07 00:04:00,1.20114,1.20125,1.20092,1.20113,12000000.0
2008-05-07 00:05:00,1.20048,1.20048,1.20005,1.20005,10800000.0
2008-05-07 00:06:00,1.20007,1.20038,1.19939,1.2,29400000.0
2008-05-07 00:07:00,1.19987,1.19993,1.19933,1.19981,21800000.0
2008-05-07 00:08:00,1.19962,1.20008,1.19962,1.20008,9000000.0
2008-05-07 00:09:00,1.20013,1.20051,1.20013,1.20051,5800000.0
2008-05-07 00:10:00,1.2008,1.2009,1.2008,1.2009,10400000.0
2008-05-07 00:11:00,1.2004,1.20107,1.20037,1.20058,10400000.0
2008-05-07 00:12:00,1.20079,1.20079,1.20035,1.20051,11600000.0
2008-05-07 00:13:00,1.20033,1.20048,1.20001,1.20018,14400000.0
2008-05-07 00:14:00,1.20042,1.20093,1.20037,1.20037,8800000.0
2008-05-07 00:15:00,1.20054,1.20056,1.20034,1.20034,8600000.0
2008-05-07 00:17:00,1.20041,1.20073,1.20007,1.20007,7400000.0
2008-05-07 00:18:00,1.20038,1.20039,1.20017,1.20017,15000000.0
2008-05-07 00:19:00,1.2007,1.2008,1.2007,1.2008,15200000.0
2008-05-07 00:21:00,1.2007,1.2008,1.2007,1.2008,15200000.0
2008-05-07 00:22:00,1.2006,1.2006,1.2006,1.2006,15200000.0
2008-05-07 00:23:00,1.2005,1.2007,1.2005,1.2007,15200000.0
2008-05-07 00:24:00,1.20015,1.20036,1.20015,1.20036,15200000.0
2008-05-07 00:25:00,1.20003,1.20016,1.20003,1.20007,9000000.0
2008-05-07 00:28:00,1.2006,1.2006,1.20016,1.20026,14200000.0
2008-05-07 00:29:00,1.20052,1.20084,1.20012,1.20025,24200000.0
2008-05-07 00:30:00,1.20035,1.20083,1.20035,1.20083,7600000.0
2008-05-07 00:31:00,1.2014,1.2014,1.2014,1.2014,9600000.0
2008-05-07 00:32:00,1.20042,1.2006,1.20039,1.20039,9600000.0
2008-05-07 00:33:00,1.20035,1.20041,1.20013,1.20021,13400000.0
2008-05-07 00:34:00,1.20017,1.20021,1.19943,1.19943,15400000.0
2008-05-07 00:35:00,1.19991,1.2004,1.19962,1.19984,22000000.0
2008-05-07 00:36:00,1.19978,1.20062,1.19971,1.20062,14800000.0
2008-05-07 00:37:00,1.20012,1.20041,1.19992,1.20041,15800000.0
2008-05-07 00:38:00,1.20029,1.20038,1.19963,1.2002,19800000.0
2008-05-07 00:39:00,1.20009,1.20062,1.20009,1.20052,8600000.0
2008-05-07 00:41:00,1.2001,1.2001,1.20007,1.20007,6800000.0
2008-05-07 00:43:00,1.20029,1.20029,1.19995,1.19995,2600000.0
2008-05-07 00:44:00,1.20011,1.20029,1.20006,1.20016,9400000.0
2008-05-07 00:45:00,1.20001,1.20029,1.20001,1.20027,16600000.0
2008-05-07 00:46:00,1.2005,1.2005,1.2005,1.2005,2600000.0
2008-05-07 00:48:00,1.20006,1.20006,1.20005,1.20005,2600000.0
2008-05-07 00:49:00,1.20016,1.20016,1.20006,1.20006,4000000.0
2008-05-07 00:50:00,1.2004,1.2004,1.2004,1.2004,8400000.0
2008-05-07 00:51:00,1.2005,1.2005,1.2005,1.2005,8400000.0
2008-05-07 00:52:00,1.20037,1.20037,1.20012,1.20012,8400000.0
2008-05-07 00:53:00,1.20012,1.20045,1.20007,1.20007,5000000.0
2008-05-07 00:54:00,1.20013,1.20013,1.19982,1.1999,5000000.0
2008-05-07 00:55:00,1.19986,1.20002,1.19981,1.19987,7400000.0
2008-05-07 00:56:00,1.20007,1.20052,1.19991,1.20018,26400000.0
2008-05-07 00:57:00,1.2005,1.2005,1.2004,1.2004,2600000.0
2008-05-07 00:58:00,1.20064,1.20076,1.20064,1.20076,2600000.0
2008-05-07 00:59:00,1.2004,1.2007,1.2004,1.2007,12200000.0
2008-05-07 01:00:00,1.20035,1.20048,1.20025,1.20025,12200000.0
2008-05-07 01:01:00,1.20044,1.2005,1.20034,1.2005,4200000.0
2008-05-07 01:02:00,1.2005,1.2006,1.2004,1.2005,11200000.0
2008-05-07 01:03:00,1.20028,1.20028,1.20009,1.20009,11200000.0
2008-05-07 01:05:00,1.2005,1.2005,1.2005,1.2005,15000000.0
2008-05-07 01:06:00,1.20009,1.20047,1.20009,1.20019,15000000.0
2008-05-07 01:07:00,1.2006,1.2007,1.2006,1.2006,17200000.0
2008-05-07 01:08:00,1.20027,1.20091,1.20027,1.20051,17200000.0
2008-05-07 01:09:00,1.20045,1.20045,1.19974,1.19974,15600000.0
2008-05-07 01:10:00,1.20001,1.20023,1.19991,1.19991,13000000.0
2008-05-07 01:11:00,1.19984,1.19991,1.19968,1.19971,22200000.0
2008-05-07 01:12:00,1.19973,1.19984,1.19945,1.19957,14600000.0
2008-05-07 01:13:00,1.19984,1.19984,1.19914,1.19924,12200000.0
2008-05-07 01:14:00,1.19972,1.19999,1.19959,1.19999,13400000.0
2008-05-07 01:15:00,1.1998,1.19997,1.19973,1.19985,13200000.0
2008-05-07 01:16:00,1.2003,1.2004,1.2002,1.2002,16800000.0
2008-05-07 01:17:00,1.1997,1.20015,1.19936,1.20015,16800000.0
2008-05-07 01:18:00,1.19987,1.20023,1.1996,1.20007,15800000.0
2008-05-07 01:19:00,1.20003,1.20003,1.19985,1.19989,6800000.0
2008-05-07 01:20:00,1.2002,1.2005,1.2002,1.2005,14600000.0
2008-05-07 01:21:00,1.19997,1.2002,1.19977,1.19977,14600000.0
2008-05-07 01:22:00,1.2005,1.2006,1.2004,1.2005,9200000.0
2008-05-07 01:23:00,1.2006,1.2008,1.2006,1.2007,9200000.0
2008-05-07 01:24:00,1.20026,1.20026,1.20011,1.20015,9200000.0
2008-05-07 01:25:00,1.20025,1.20042,1.20012,1.20042,9800000.0
2008-05-07 01:26:00,1.19974,1.20015,1.19974,1.19984,15600000.0
2008-05-07 01:27:00,1.20028,1.20045,1.20003,1.20029,13800000.0
2008-05-07 01:28:00,1.2006,1.2006,1.2006,1.2006,14200000.0
2008-05-07 01:29:00,1.2007,1.2007,1.2006,1.2007,14200000.0
2008-05-07 01:30:00,1.19997,1.20027,1.19987,1.20014,14200000.0
2008-05-07 01:31:00,1.20023,1.20029,1.20023,1.20029,3200000.0
2008-05-07 01:32:00,1.2007,1.2007,1.2007,1.2007,4200000.0
2008-05-07 01:33:00,1.20012,1.20023,1.20012,1.20016,4200000.0
2008-05-07 01:34:00,1.20033,1.20054,1.20031,1.20031,14800000.0
2008-05-07 01:35:00,1.20061,1.20061,1.20039,1.20047,7000000.0
2008-05-07 01:36:00,1.20049,1.201,1.20043,1.20062,17200000.0
2008-05-07 01:37:00,1.2006,1.20086,1.20057,1.20057,3600000.0
2008-05-07 01:40:00,1.20074,1.20092,1.20042,1.20042,20800000.0
2008-05-07 01:41:00,1.20071,1.20071,1.20069,1.20069,2600000.0
2008-05-07 01:42:00,1.20063,1.20084,1.20042,1.20042,19200000.0
2008-05-07 01:43:00,1.20061,1.20107,1.20061,1.20069,13000000.0
2008-05-07 01:44:00,1.2008,1.201,1.2008,1.201,18800000.0
2008-05-07 01:45:00,1.20057,1.20086,1.2004,1.20086,18800000.0
2008-05-07 01:46:00,1.20066,1.20066,1.20045,1.20056,22600000.0
2008-05-07 01:47:00,1.20067,1.20077,1.20059,1.20069,6800000.0
2008-05-07 01:48:00,1.20099,1.20135,1.20085,1.201,15400000.0
2008-05-07 01:49:00,1.20051,1.20097,1.20051,1.20097,13800000.0
2008-05-07 01:52:00,1.2009,1.20107,1.20064,1.20094,25400000.0
2008-05-07 01:53:00,1.20115,1.20142,1.20099,1.20106,12600000.0
2008-05-07 01:54:00,1.20108,1.20138,1.20068,1.20127,16400000.0
2008-05-07 01:55:00,1.2013,1.20133,1.20109,1.20116,16600000.0
2008-05-07 01:56:00,1.20143,1.20143,1.20119,1.20125,13200000.0
2008-05-07 01:57:00,1.20159,1.20159,1.20095,1.20095,7200000.0
2008-05-07 01:58:00,1.20112,1.20148,1.20112,1.20148,12800000.0
2008-05-07 01:59:00,1.20145,1.20187,1.20131,1.20131,20000000.0
2008-05-07 02:00:00,1.20149,1.20151,1.20108,1.2012,9000000.0
2008-05-07 02:01:00,1.20147,1.20149,1.20122,1.20134,14400000.0
2008-05-07 02:02:00,1.20148,1.20174,1.2013,1.20135,8800000.0
2008-05-07 02:03:00,1.20132,1.2014,1.20103,1.20103,4800000.0
2008-05-07 02:04:00,1.20173,1.20173,1.20088,1.20088,18000000.0
2008-05-07 02:05:00,1.20159,1.20159,1.20121,1.20143,13000000.0
2008-05-07 02:06:00,1.20131,1.20131,1.20096,1.20109,16400000.0
2008-05-07 02:07:00,1.20121,1.20174,1.20116,1.2012,13200000.0
2008-05-07 02:08:00,1.2013,1.20154,1.2013,1.20154,16000000.0
2008-05-07 02:09:00,1.2022,1.2023,1.2021,1.2021,2600000.0
2008-05-07 02:10:00,1.20173,1.20183,1.20173,1.20183,2600000.0
2008-05-07 02:11:00,1.20165,1.20183,1.20164,1.20183,13000000.0
2008-05-07 02:12:00,1.2018,1.20186,1.20161,1.20164,10600000.0
2008-05-07 02:13:00,1.2019,1.2019,1.2016,1.2019,10200000.0
2008-05-07 02:14:00,1.20157,1.20212,1.20157,1.2017,10200000.0
2008-05-07 02:15:00,1.20209,1.20209,1.20143,1.20143,9000000.0
2008-05-07 02:16:00,1.20145,1.20188,1.20145,1.20151,12400000.0
2008-05-07 02:17:00,1.2019,1.202,1.2019,1.202,11800000.0
2008-05-07 02:18:00,1.20168,1.2021,1.20142,1.20191,11800000.0
2008-05-07 02:19:00,1.20147,1.20162,1.20137,1.20137,17000000.0
2008-05-07 02:20:00,1.2019,1.2021,1.2019,1.2021,12400000.0
2008-05-07 02:21:00,1.20178,1.20178,1.20139,1.20148,12400000.0
2008-05-07 02:22:00,1.20164,1.20198,1.20164,1.20179,21200000.0
2008-05-07 02:23:00,1.20164,1.20164,1.20133,1.20133,9200000.0
2008-05-07 02:25:00,1.20139,1.20163,1.2013,1.20137,9400000.0
2008-05-07 02:26:00,1.20152,1.20189,1.20127,1.20189,11600000.0
2008-05-07 02:27:00,1.20149,1.202,1.20149,1.20162,10600000.0
2008-05-07 02:28:00,1.20154,1.20158,1.20122,1.20122,23600000.0
2008-05-07 02:29:00,1.20116,1.20143,1.20113,1.20124,11200000.0
2008-05-07 02:30:00,1.20131,1.20141,1.20127,1.20141,7400000.0
2008-05-07 02:31:00,1.20123,1.20123,1.20053,1.20087,8000000.0
2008-05-07 02:32:00,1.2014,1.2014,1.2012,1.2012,10600000.0
2008-05-07 02:33:00,1.20102,1.20102,1.20041,1.20041,10600000.0
2008-05-07 02:34:00,1.20073,1.20084,1.20062,1.20073,17800000.0
2008-05-07 02:35:00,1.20108,1.20125,1.20058,1.20058,11400000.0
2008-05-07 02:36:00,1.20063,1.20087,1.2006,1.20067,13000000.0
2008-05-07 02:37:00,1.20087,1.20087,1.20062,1.20069,15000000.0
2008-05-07 02:38:00,1.20042,1.20079,1.20033,1.20052,19800000.0
2008-05-07 02:39:00,1.20064,1.20064,1.20026,1.20026,8200000.0
2008-05-07 02:40:00,1.20025,1.20073,1.20025,1.20048,18600000.0
2008-05-07 02:41:00,1.20034,1.20034,1.20019,1.20019,4800000.0
2008-05-07 02:42:00,1.20041,1.20076,1.20036,1.20076,8000000.0
2008-05-07 02:43:00,1.20061,1.20088,1.2006,1.20074,11800000.0
2008-05-07 02:44:00,1.20058,1.20077,1.20022,1.20022,20400000.0
2008-05-07 02:45:00,1.2003,1.20048,1.20013,1.20013,13800000.0
2008-05-07 02:46:00,1.20037,1.20037,1.19971,1.20007,24600000.0
2008-05-07 02:47:00,1.20039,1.20064,1.1999,1.19997,81400000.0
2008-05-07 02:48:00,1.19978,1.2004,1.19966,1.19997,10000000.0
2008-05-07 02:49:00,1.20028,1.20054,1.20023,1.20044,21800000.0
2008-05-07 02:50:00,1.20063,1.20063,1.19998,1.19998,9600000.0
2008-05-07 02:51:00,1.2008,1.20093,1.20049,1.20049,6800000.0
2008-05-07 02:52:00,1.20084,1.20084,1.20039,1.20039,4000000.0
2008-05-07 02:53:00,1.2011,1.2011,1.20057,1.20072,18600000.0
2008-05-07 02:54:00,1.20055,1.20079,1.20051,1.20079,5200000.0
2008-05-07 02:55:00,1.20107,1.20125,1.20088,1.20088,8400000.0
2008-05-07 02:56:00,1.20119,1.20127,1.20073,1.20112,17000000.0
2008-05-07 02:57:00,1.20119,1.20119,1.20078,1.20108,16400000.0
2008-05-07 02:58:00,1.20084,1.20092,1.20071,1.20083,16200000.0
2008-05-07 02:59:00,1.20085,1.20096,1.20085,1.20096,2600000.0
2008-05-07 03:00:00,1.20095,1.20111,1.20067,1.20071,19000000.0
2008-05-07 03:01:00,1.20084,1.20113,1.20062,1.20081,23600000.0
2008-05-07 03:03:00,1.201,1.201,1.201,1.201,8200000.0
2008-05-07 03:04:00,1.20071,1.20103,1.20071,1.20089,8200000.0
2008-05-07 03:05:00,1.20075,1.20118,1.20075,1.20086,13800000.0
2008-05-07 03:06:00,1.20125,1.20125,1.20052,1.20072,11800000.0
2008-05-07 03:07:00,1.20081,1.20083,1.20049,1.20063,8600000.0
2008-05-07 03:08:00,1.20075,1.20101,1.20067,1.20091,13800000.0
2008-05-07 03:09:00,1.2008,1.2008,1.2008,1.2008,21400000.0
2008-05-07 03:10:00,1.20102,1.20119,1.20062,1.20062,21400000.0
2008-05-07 03:11:00,1.20076,1.20083,1.20076,1.20083,2600000.0
2008-05-07 03:12:00,1.201,1.20139,1.201,1.20139,10200000.0
2008-05-07 03:13:00,1.20105,1.20105,1.20069,1.20078,11800000.0
2008-05-07 03:14:00,1.2006,1.20077,1.2004,1.20077,13600000.0
2008-05-07 03:15:00,1.20068,1.20068,1.20014,1.20057,10600000.0
2008-05-07 03:16:00,1.20099,1.20099,1.20072,1.20072,3200000.0
2008-05-07 03:17:00,1.20074,1.20092,1.20055,1.20055,13600000.0
2008-05-07 03:18:00,1.20062,1.20087,1.20053,1.20059,6200000.0
2008-05-07 03:19:00,1.20059,1.20081,1.20041,1.20081,13400000.0
2008-05-07 03:20:00,1.201,1.2012,1.201,1.201,12000000.0
2008-05-07 03:21:00,1.2008,1.2008,1.2008,1.2008,12000000.0
2008-05-07 03:22:00,1.20067,1.2011,1.20042,1.2006,12000000.0
2008-05-07 03:25:00,1.20062,1.20076,1.2005,1.20062,10400000.0
2008-05-07 03:26:00,1.201,1.201,1.2008,1.2008,5600000.0
2008-05-07 03:27:00,1.20028,1.20088,1.20028,1.20062,5600000.0
2008-05-07 03:28:00,1.20069,1.20088,1.20053,1.20053,11800000.0
2008-05-07 03:29:00,1.20091,1.20091,1.20043,1.20066,16200000.0
2008-05-07 03:30:00,1.20075,1.20082,1.20032,1.20048,8400000.0
2008-05-07 03:31:00,1.2004,1.2004,1.20015,1.20015,8600000.0
2008-05-07 03:32:00,1.20033,1.20038,1.20018,1.20018,9400000.0
2008-05-07 03:33:00,1.20036,1.20041,1.19996,1.20041,10600000.0
2008-05-07 03:34:00,1.20042,1.20042,1.19994,1.20017,13800000.0
2008-05-07 03:35:00,1.19988,1.20027,1.19957,1.19957,13200000.0
2008-05-07 03:36:00,1.19975,1.19996,1.19966,1.19984,16800000.0
2008-05-07 03:37:00,1.19977,1.20002,1.19966,1.20002,10600000.0
2008-05-07 03:38:00,1.20005,1.20021,1.20004,1.2001,6400000.0
2008-05-07 03:39:00,1.2007,1.2007,1.2005,1.2006,12400000.0
2008-05-07 03:40:00,1.20046,1.20086,1.20046,1.20063,12400000.0
2008-05-07 03:41:00,1.20066,1.20066,1.2005,1.20054,9200000.0
2008-05-07 03:42:00,1.20087,1.20089,1.20065,1.2008,6800000.0
2008-05-07 03:43:00,1.2008,1.201,1.2008,1.2008,9800000.0
2008-05-07 03:44:00,1.2007,1.201,1.2007,1.2008,9800000.0
2008-05-07 03:45:00,1.20041,1.20074,1.20019,1.20074,9800000.0
2008-05-07 03:46:00,1.20054,1.20092,1.20025,1.2005,15800000.0
2008-05-07 03:47:00,1.20085,1.20105,1.20045,1.20063,14600000.0
2008-05-07 03:48:00,1.2008,1.2008,1.2008,1.2008,6800000.0
2008-05-07 03:50:00,1.20057,1.20057,1.20018,1.20018,6800000.0
2008-05-07 03:51:00,1.2008,1.2008,1.2008,1.2008,18200000.0
2008-05-07 03:52:00,1.20065,1.20097,1.20031,1.20075,18200000.0
2008-05-07 03:54:00,1.20059,1.2008,1.20052,1.2008,11000000.0
2008-05-07 03:56:00,1.20076,1.20095,1.20062,1.20095,10000000.0
2008-05-07 03:57:00,1.20076,1.20084,1.20054,1.20084,18800000.0
2008-05-07 03:58:00,1.2005,1.20086,1.20037,1.20086,16200000.0
2008-05-07 03:59:00,1.20071,1.20101,1.20071,1.2008,12400000.0
2008-05-07 04:00:00,1.20058,1.20084,1.2001,1.20084,10200000.0
2008-05-07 04:01:00,1.20072,1.20134,1.20072,1.20078,12600000.0
2008-05-07 04:02:00,1.20065,1.20081,1.20065,1.20081,2600000.0
2008-05-07 04:03:00,1.20044,1.20064,1.20044,1.2005,4200000.0
2008-05-07 04:04:00,1.2007,1.2008,1.2007,1.2007,17000000.0
2008-05-07 04:05:00,1.20069,1.201,1.20048,1.20089,17000000.0
2008-05-07 04:06:00,1.2007,1.2007,1.2003,1.2003,21800000.0
2008-05-07 04:07:00,1.20041,1.20043,1.20009,1.20034,18800000.0
2008-05-07 04:08:00,1.20029,1.20037,1.2001,1.20028,14000000.0
2008-05-07 04:09:00,1.20022,1.20072,1.20014,1.20014,13800000.0
2008-05-07 04:10:00,1.20032,1.20055,1.20005,1.20055,10800000.0
2008-05-07 04:11:00,1.20049,1.20071,1.20004,1.20043,10400000.0
2008-05-07 04:12:00,1.20039,1.20075,1.20039,1.20052,10200000.0
2008-05-07 04:13:00,1.20023,1.20071,1.20023,1.2003,12600000.0
2008-05-07 04:14:00,1.2006,1.2007,1.2004,1.2005,5600000.0
2008-05-07 04:15:00,1.20007,1.20019,1.19988,1.19988,5600000.0
2008-05-07 04:16:00,1.19987,1.19987,1.19958,1.19978,21000000.0
2008-05-07 04:17:00,1.19977,1.2,1.19964,1.19964,14000000.0
2008-05-07 04:18:00,1.1998,1.19999,1.19968,1.19999,5600000.0
2008-05-07 04:19:00,1.19997,1.19997,1.1995,1.19963,11600000.0
2008-05-07 04:20:00,1.2001,1.2002,1.2,1.2001,3200000.0
2008-05-07 04:21:00,1.19978,1.19986,1.19978,1.19986,3200000.0
2008-05-07 04:22:00,1.19992,1.20019,1.19975,1.19989,22400000.0
2008-05-07 04:23:00,1.1997,1.20011,1.1997,1.20011,6600000.0
2008-05-07 04:24:00,1.2002,1.2004,1.2002,1.2004,18800000.0
2008-05-07 04:25:00,1.20031,1.20044,1.20007,1.20031,18800000.0
2008-05-07 04:26:00,1.20036,1.20047,1.19991,1.20009,17400000.0
2008-05-07 04:27:00,1.19999,1.20045,1.19999,1.2001,19000000.0
2008-05-07 04:28:00,1.2001,1.20034,1.19991,1.19991,8200000.0
2008-05-07 04:29:00,1.19981,1.20017,1.19981,1.20003,11800000.0
2008-05-07 04:30:00,1.2002,1.2002,1.2002,1.2002,18000000.0
2008-05-07 04:31:00,1.2003,1.2003,1.2003,1.2003,18000000.0
2008-05-07 04:32:00,1.19988,1.20025,1.19988,1.19989,18000000.0
2008-05-07 04:33:00,1.20003,1.20006,1.19974,1.19974,15600000.0
2008-05-07 04:34:00,1.19979,1.19989,1.19931,1.19934,18600000.0
2008-05-07 04:35:00,1.1999,1.1999,1.1997,1.1997,6800000.0
2008-05-07 04:36:00,1.19918,1.19958,1.19918,1.19958,6800000.0
2008-05-07 04:37:00,1.19944,1.19944,1.19886,1.199,17800000.0
2008-05-07 04:38:00,1.19891,1.19953,1.19874,1.19953,10400000.0
2008-05-07 04:39:00,1.1995,1.1995,1.19921,1.19927,11600000.0
2008-05-07 04:40:00,1.19919,1.19938,1.19905,1.1992,10000000.0
2008-05-07 04:42:00,1.19913,1.19936,1.19913,1.19927,4200000.0
2008-05-07 04:46:00,1.19919,1.19959,1.19915,1.19916,24200000.0
2008-05-07 04:47:00,1.1997,1.1999,1.1995,1.1995,12200000.0
2008-05-07 04:48:00,1.1991,1.19933,1.19909,1.19912,12200000.0
2008-05-07 04:49:00,1.19904,1.19921,1.19868,1.19868,7800000.0
2008-05-07 04:50:00,1.19864,1.19932,1.19864,1.19891,25600000.0
2008-05-07 04:51:00,1.19895,1.19895,1.19894,1.19894,8200000.0
2008-05-07 04:52:00,1.19942,1.19942,1.19867,1.19925,7400000.0
2008-05-07 04:54:00,1.19905,1.19943,1.19905,1.1993,12400000.0
2008-05-07 04:55:00,1.19931,1.19993,1.19924,1.19924,5800000.0
2008-05-07 04:56:00,1.19983,1.19983,1.19961,1.19965,5200000.0
2008-05-07 04:57:00,1.19958,1.19958,1.19931,1.1995,16400000.0
2008-05-07 04:58:00,1.1996,1.19981,1.19924,1.19925,19200000.0
2008-05-07 04:59:00,1.1996,1.19987,1.19952,1.19952,6400000.0
2008-05-07 05:00:00,1.19978,1.19995,1.19978,1.19981,11000000.0
2008-05-07 05:01:00,1.19971,1.19988,1.19957,1.19988,6800000.0
2008-05-07 05:02:00,1.1999,1.20023,1.1999,1.2001,14400000.0
2008-05-07 05:03:00,1.19989,1.2,1.19959,1.19978,19600000.0
2008-05-07 05:04:00,1.20014,1.20014,1.19979,1.19983,8800000.0
2008-05-07 05:05:00,1.19992,1.20039,1.19992,1.20013,14800000.0
2008-05-07 05:06:00,1.20019,1.20039,1.19986,1.19986,12000000.0
2008-05-07 05:07:00,1.20029,1.20029,1.19987,1.20014,5800000.0
2008-05-07 05:10:00,1.20023,1.20034,1.20019,1.20022,6800000.0
2008-05-07 05:11:00,1.2007,1.2008,1.2006,1.2008,13000000.0
2008-05-07 05:12:00,1.20028,1.20063,1.2001,1.20063,13000000.0
2008-05-07 05:13:00,1.20027,1.20052,1.20027,1.20049,8400000.0
2008-05-07 05:14:00,1.20055,1.20087,1.20049,1.20087,9400000.0
2008-05-07 05:15:00,1.201,1.201,1.2008,1.2008,6000000.0
2008-05-07 05:16:00,1.20045,1.20045,1.20026,1.20026,6000000.0
2008-05-07 05:17:00,1.20058,1.20058,1.20054,1.20054,2600000.0
2008-05-07 05:18:00,1.20024,1.20053,1.20024,1.20034,8200000.0
2008-05-07 05:19:00,1.20028,1.20033,1.20007,1.2002,14400000.0
2008-05-07 05:20:00,1.19976,1.20019,1.19976,1.20019,7200000.0
2008-05-07 05:21:00,1.20051,1.20088,1.20049,1.20049,14000000.0
2008-05-07 05:22:00,1.20071,1.20071,1.20041,1.20043,9600000.0
2008-05-07 05:23:00,1.20086,1.20086,1.20044,1.20044,8800000.0
2008-05-07 05:24:00,1.20042,1.20068,1.20025,1.20062,23400000.0
2008-05-07 05:26:00,1.20027,1.20055,1.20023,1.2004,12400000.0
2008-05-07 05:27:00,1.20064,1.20064,1.20025,1.20035,7600000.0
2008-05-07 05:28:00,1.20039,1.20117,1.20039,1.20117,17000000.0
2008-05-07 05:29:00,1.20058,1.20077,1.20053,1.20053,10400000.0
2008-05-07 05:30:00,1.20078,1.20079,1.20024,1.20024,10800000.0
2008-05-07 05:31:00,1.20054,1.20055,1.20039,1.20055,11400000.0
2008-05-07 05:32:00,1.20044,1.20049,1.20024,1.20024,15200000.0
2008-05-07 05:34:00,1.2001,1.20049,1.2001,1.20013,14600000.0
2008-05-07 05:35:00,1.20027,1.20049,1.20004,1.20004,27000000.0
2008-05-07 05:36:00,1.20049,1.20049,1.20023,1.20034,6400000.0
2008-05-07 05:38:00,1.20039,1.20061,1.2003,1.20043,8800000.0
2008-05-07 05:39:00,1.20045,1.20045,1.19989,1.19992,12400000.0
2008-05-07 05:40:00,1.20015,1.20015,1.20009,1.20011,3600000.0
2008-05-07 05:41:00,1.20018,1.20018,1.19975,1.19975,5000000.0
2008-05-07 05:42:00,1.20045,1.20045,1.19981,1.20021,15200000.0
2008-05-07 05:43:00,1.2006,1.2006,1.2005,1.2005,11800000.0
2008-05-07 05:44:00,1.20034,1.20034,1.19984,1.20007,11800000.0
2008-05-07 05:45:00,1.20019,1.20019,1.19958,1.19993,13200000.0
2008-05-07 05:46:00,1.20033,1.20036,1.20001,1.20001,13400000.0
2008-05-07 05:47:00,1.19985,1.20018,1.19985,1.1999,14200000.0
2008-05-07 05:48:00,1.2,1.20043,1.19992,1.19992,21800000.0
2008-05-07 05:49:00,1.2006,1.2007,1.2004,1.2006,12200000.0
2008-05-07 05:50:00,1.20028,1.20037,1.20015,1.20029,12200000.0
2008-05-07 05:51:00,1.20049,1.20059,1.20037,1.20059,14000000.0
2008-05-07 05:52:00,1.20037,1.20049,1.20031,1.20044,15000000.0
2008-05-07 05:53:00,1.2008,1.20107,1.20062,1.20064,13800000.0
2008-05-07 05:54:00,1.20072,1.20072,1.20005,1.20022,7400000.0
2008-05-07 05:55:00,1.20031,1.20031,1.20029,1.20029,2600000.0
2008-05-07 05:57:00,1.20067,1.20071,1.2006,1.20071,6200000.0
2008-05-07 05:58:00,1.20076,1.20076,1.20017,1.20036,10400000.0
2008-05-07 05:59:00,1.20003,1.20037,1.19996,1.20003,9600000.0
2008-05-07 06:00:00,1.19985,1.2001,1.19985,1.2001,4800000.0
2008-05-07 06:01:00,1.20019,1.20033,1.2,1.20004,18000000.0
2008-05-07 06:02:00,1.2004,1.2004,1.2004,1.2004,8400000.0
2008-05-07 06:03:00,1.20002,1.20023,1.20002,1.20023,8400000.0
2008-05-07 06:04:00,1.2004,1.2004,1.19967,1.19998,15600000.0
2008-05-07 06:05:00,1.2,1.2,1.19964,1.19981,5200000.0
2008-05-07 06:06:00,1.19998,1.20013,1.1995,1.20012,19600000.0
2008-05-07 06:09:00,1.1998,1.20015,1.19978,1.19978,15200000.0
2008-05-07 06:10:00,1.2003,1.2004,1.2003,1.2004,13600000.0
2008-05-07 06:11:00,1.19961,1.20019,1.19961,1.20012,13600000.0
2008-05-07 06:13:00,1.19966,1.20028,1.19966,1.20004,14000000.0
2008-05-07 06:15:00,1.19983,1.20003,1.19983,1.20003,9800000.0
2008-05-07 06:16:00,1.2004,1.2004,1.2003,1.2003,3200000.0
2008-05-07 06:17:00,1.2004,1.2005,1.2003,1.2003,3200000.0
2008-05-07 06:18:00,1.19988,1.20004,1.19988,1.20004,3200000.0
2008-05-07 06:19:00,1.2003,1.2003,1.2002,1.2002,5800000.0
2008-05-07 06:20:00,1.19989,1.20012,1.19984,1.20012,5800000.0
2008-05-07 06:21:00,1.19985,1.19985,1.19958,1.19984,14600000.0
2008-05-07 06:22:00,1.19957,1.19981,1.19957,1.19978,3600000.0
2008-05-07 06:23:00,1.19989,1.20012,1.19948,1.19975,14200000.0
2008-05-07 06:25:00,1.19952,1.20044,1.19952,1.20002,7800000.0
2008-05-07 06:26:00,1.20011,1.20011,1.199,1.199,6000000.0
2008-05-07 06:27:00,1.19899,1.19959,1.19894,1.19894,10200000.0
2008-05-07 06:28:00,1.19918,1.19936,1.19904,1.19911,16200000.0
2008-05-07 06:29:00,1.1997,1.1997,1.1995,1.1995,12600000.0
2008-05-07 06:30:00,1.19926,1.19967,1.19926,1.19939,12600000.0
2008-05-07 06:31:00,1.19937,1.19937,1.19921,1.19921,2600000.0
2008-05-07 06:32:00,1.19926,1.19947,1.19926,1.19945,14400000.0
2008-05-07 06:33:00,1.19913,1.19923,1.19865,1.19908,13000000.0
2008-05-07 06:34:00,1.19916,1.19967,1.19909,1.19913,4600000.0
2008-05-07 06:35:00,1.19941,1.19941,1.19905,1.19905,14400000.0
2008-05-07 06:36:00,1.19909,1.19924,1.19873,1.19873,22400000.0
2008-05-07 06:37:00,1.19875,1.19875,1.19807,1.19863,8400000.0
2008-05-07 06:38:00,1.19875,1.19928,1.19875,1.19928,12800000.0
2008-05-07 06:39:00,1.19869,1.19917,1.19869,1.19897,8400000.0
2008-05-07 06:40:00,1.19899,1.19927,1.19899,1.19927,2000000.0
2008-05-07 06:41:00,1.19879,1.19908,1.19879,1.19908,6400000.0
2008-05-07 06:42:00,1.199,1.19904,1.19838,1.19869,12200000.0
2008-05-07 06:43:00,1.19899,1.19908,1.19884,1.1989,21400000.0
2008-05-07 06:44:00,1.19886,1.19886,1.19829,1.19878,13000000.0
2008-05-07 06:45:00,1.19869,1.19924,1.19851,1.19924,8200000.0
2008-05-07 06:46:00,1.19878,1.19899,1.19878,1.19896,5600000.0
2008-05-07 06:47:00,1.1988,1.1991,1.19877,1.19888,23000000.0
2008-05-07 06:48:00,1.1993,1.1993,1.1991,1.1991,24200000.0
2008-05-07 06:49:00,1.19872,1.19903,1.19862,1.19878,24200000.0
2008-05-07 06:50:00,1.19895,1.19971,1.19895,1.19953,19600000.0
2008-05-07 06:51:00,1.19939,1.19954,1.19939,1.19954,4200000.0
2008-05-07 06:52:00,1.19954,1.19989,1.19934,1.19989,25000000.0
2008-05-07 06:55:00,1.19939,1.19948,1.19939,1.19948,7400000.0
2008-05-07 06:56:00,1.19958,1.19958,1.19895,1.19895,8800000.0
2008-05-07 06:57:00,1.19884,1.19884,1.1986,1.19874,6200000.0
2008-05-07 06:59:00,1.19878,1.19895,1.19872,1.19872,5000000.0
2008-05-07 07:00:00,1.1997,1.1999,1.1997,1.1999,7200000.0
2008-05-07 07:01:00,1.1997,1.2,1.1997,1.1999,7200000.0
2008-05-07 07:02:00,1.19938,1.19956,1.19923,1.19933,7200000.0
2008-05-07 07:03:00,1.1995,1.1995,1.1995,1.1995,5200000.0
2008-05-07 07:04:00,1.19927,1.19945,1.19927,1.19928,5200000.0
2008-05-07 07:05:00,1.1996,1.19968,1.19936,1.1995,11600000.0
2008-05-07 07:06:00,1.19946,1.19956,1.19927,1.19927,8200000.0
2008-05-07 07:07:00,1.19903,1.19921,1.19874,1.1991,5200000.0
2008-05-07 07:08:00,1.19875,1.19921,1.19875,1.19904,12000000.0
2008-05-07 07:09:00,1.19897,1.19939,1.19896,1.19939,16800000.0
2008-05-07 07:10:00,1.19924,1.19944,1.19913,1.19921,14800000.0
2008-05-07 07:11:00,1.1991,1.1993,1.19906,1.19927,8400000.0
2008-05-07 07:12:00,1.19935,1.19945,1.19903,1.19945,6600000.0
2008-05-07 07:13:00,1.19911,1.19918,1.19877,1.19901,16600000.0
2008-05-07 07:14:00,1.19915,1.19928,1.199,1.19928,10800000.0
2008-05-07 07:15:00,1.19898,1.19922,1.19893,1.19912,26800000.0
2008-05-07 07:16:00,1.19907,1.19936,1.19857,1.19936,11000000.0
2008-05-07 07:18:00,1.19927,1.19927,1.19915,1.19917,11400000.0
2008-05-07 07:19:00,1.19916,1.19939,1.1989,1.199,17800000.0
2008-05-07 07:20:00,1.19915,1.19944,1.1989,1.19937,10400000.0
2008-05-07 07:21:00,1.19931,1.19947,1.19931,1.19947,3200000.0
2008-05-07 07:22:00,1.19959,1.20021,1.19945,1.19945,14000000.0
2008-05-07 07:23:00,1.19995,1.19995,1.19933,1.19961,7600000.0
2008-05-07 07:24:00,1.19927,1.19937,1.19926,1.19937,5000000.0
2008-05-07 07:25:00,1.19951,1.19963,1.19933,1.19934,8200000.0
2008-05-07 07:26:00,1.1995,1.1995,1.1995,1.1995,15800000.0
2008-05-07 07:27:00,1.19919,1.19956,1.19895,1.19926,15800000.0
2008-05-07 07:28:00,1.1999,1.2,1.1999,1.2,19100000.0
2008-05-07 07:29:00,1.19919,1.19982,1.19914,1.19914,19100000.0
2008-05-07 07:30:00,1.19989,1.20096,1.19989,1.20094,11000000.0
2008-05-07 07:31:00,1.20047,1.20068,1.20031,1.20031,9600000.0
2008-05-07 07:32:00,1.19985,1.20023,1.19979,1.19979,9200000.0
2008-05-07 07:33:00,1.20002,1.2004,1.20001,1.20034,12400000.0
2008-05-07 07:34:00,1.20031,1.20151,1.20031,1.20151,11600000.0
2008-05-07 07:35:00,1.20149,1.20199,1.20123,1.20192,11200000.0
2008-05-07 07:36:00,1.20147,1.20178,1.20102,1.20178,7800000.0
2008-05-07 07:37:00,1.20133,1.20144,1.20133,1.20144,3200000.0
2008-05-07 07:38:00,1.20137,1.20164,1.20137,1.20141,20200000.0
2008-05-07 07:39:00,1.20153,1.20179,1.20153,1.20179,31800000.0
2008-05-07 07:40:00,1.20176,1.20189,1.2015,1.2018,15200000.0
2008-05-07 07:41:00,1.20215,1.20215,1.20161,1.20183,19400000.0
2008-05-07 07:42:00,1.20178,1.20215,1.20164,1.20184,13600000.0
2008-05-07 07:43:00,1.20205,1.20226,1.20185,1.20185,14800000.0
2008-05-07 07:44:00,1.20178,1.20255,1.20178,1.20202,11600000.0
2008-05-07 07:45:00,1.20189,1.20252,1.20183,1.20219,21600000.0
2008-05-07 07:46:00,1.20197,1.20241,1.20182,1.20241,11800000.0
2008-05-07 07:47:00,1.20226,1.20252,1.20224,1.20233,6200000.0
2008-05-07 07:48:00,1.20199,1.20222,1.20199,1.20199,24200000.0
2008-05-07 07:49:00,1.20182,1.20222,1.20182,1.20187,10400000.0
2008-05-07 07:50:00,1.2022,1.2022,1.2021,1.2022,3200000.0
2008-05-07 07:51:00,1.2017,1.20211,1.2017,1.20211,3200000.0
2008-05-07 07:52:00,1.20229,1.20264,1.20229,1.20242,11600000.0
2008-05-07 07:53:00,1.20257,1.20257,1.20203,1.20203,11000000.0
2008-05-07 07:54:00,1.20201,1.20237,1.20201,1.20227,9400000.0
2008-05-07 07:55:00,1.20199,1.20205,1.20175,1.20182,13800000.0
2008-05-07 07:56:00,1.20162,1.2018,1.20149,1.2018,14800000.0
2008-05-07 07:57:00,1.20186,1.20208,1.2016,1.20191,9400000.0
2008-05-07 07:58:00,1.20244,1.20283,1.20244,1.20268,20000000.0
2008-05-07 07:59:00,1.20274,1.20316,1.20273,1.20276,18200000.0
2008-05-07 08:00:00,1.20232,1.2031,1.20232,1.20271,31400000.0
2008-05-07 08:01:00,1.20265,1.20291,1.20226,1.20236,12000000.0
2008-05-07 08:02:00,1.20223,1.20229,1.20209,1.20212,12600000.0
2008-05-07 08:03:00,1.20197,1.20255,1.20197,1.20255,51200000.0
2008-05-07 08:04:00,1.20284,1.20301,1.20279,1.20301,15200000.0
2008-05-07 08:05:00,1.20315,1.20345,1.20297,1.20345,17200000.0
2008-05-07 08:06:00,1.20305,1.20308,1.20305,1.20308,11200000.0
2008-05-07 08:07:00,1.20296,1.20297,1.20296,1.20297,2600000.0
2008-05-07 08:08:00,1.20292,1.20356,1.20292,1.20324,11200000.0
2008-05-07 08:09:00,1.20337,1.20337,1.20262,1.20281,11000000.0
2008-05-07 08:10:00,1.20307,1.20313,1.20255,1.20289,16000000.0
2008-05-07 08:11:00,1.20286,1.20332,1.20267,1.20332,15400000.0
2008-05-07 08:12:00,1.20313,1.20334,1.20285,1.20309,17400000.0
2008-05-07 08:13:00,1.20265,1.20286,1.20249,1.20249,11400000.0
2008-05-07 08:14:00,1.20292,1.20292,1.20243,1.20243,12800000.0
2008-05-07 08:15:00,1.20275,1.20275,1.20238,1.20268,19400000.0
2008-05-07 08:16:00,1.20236,1.20248,1.2021,1.20238,8200000.0
2008-05-07 08:17:00,1.20234,1.20282,1.20223,1.20282,13200000.0
2008-05-07 08:18:00,1.20259,1.20296,1.20259,1.20269,5800000.0
2008-05-07 08:19:00,1.20234,1.20314,1.20234,1.20308,10800000.0
2008-05-07 08:20:00,1.20267,1.20296,1.20238,1.20238,18000000.0
2008-05-07 08:21:00,1.20215,1.20275,1.20215,1.20235,7600000.0
2008-05-07 08:22:00,1.20268,1.20321,1.20262,1.20318,18600000.0
2008-05-07 08:23:00,1.20375,1.20375,1.20303,1.20375,11800000.0
2008-05-07 08:24:00,1.20308,1.20315,1.20266,1.20315,9000000.0
2008-05-07 08:25:00,1.20299,1.20323,1.20294,1.20295,6800000.0
2008-05-07 08:26:00,1.20311,1.20311,1.20248,1.20265,7400000.0
2008-05-07 08:27:00,1.20287,1.20307,1.20287,1.20292,14600000.0
2008-05-07 08:28:00,1.20335,1.20371,1.20287,1.20312,16400000.0
2008-05-07 08:29:00,1.20314,1.20344,1.20253,1.20285,17800000.0
2008-05-07 08:30:00,1.20283,1.20304,1.20259,1.2028,32600000.0
2008-05-07 08:31:00,1.20264,1.20298,1.2025,1.2027,18400000.0
2008-05-07 08:32:00,1.2025,1.2025,1.20241,1.20241,3400000.0
2008-05-07 08:33:00,1.20222,1.20272,1.202,1.20272,12200000.0
2008-05-07 08:34:00,1.20242,1.20248,1.20187,1.20236,10600000.0
2008-05-07 08:35:00,1.20226,1.20311,1.20226,1.20311,22200000.0
2008-05-07 08:36:00,1.20305,1.2032,1.20279,1.20279,6200000.0
2008-05-07 08:37:00,1.20266,1.20302,1.20266,1.20302,11600000.0
2008-05-07 08:38:00,1.20298,1.20313,1.20273,1.20313,9600000.0
2008-05-07 08:39:00,1.20287,1.20363,1.20287,1.20318,12400000.0
2008-05-07 08:40:00,1.20339,1.20397,1.20328,1.20357,16200000.0
2008-05-07 08:41:00,1.20349,1.20367,1.20316,1.20316,6800000.0
2008-05-07 08:42:00,1.20346,1.20351,1.203,1.203,10800000.0
2008-05-07 08:43:00,1.20345,1.20364,1.20309,1.20355,10600000.0
2008-05-07 08:44:00,1.20326,1.20391,1.20326,1.20346,16400000.0
2008-05-07 08:45:00,1.2032,1.20388,1.2032,1.2034,15800000.0
2008-05-07 08:46:00,1.20318,1.2037,1.20306,1.20347,9400000.0
2008-05-07 08:47:00,1.20326,1.20369,1.20291,1.20359,19400000.0
2008-05-07 08:48:00,1.20342,1.20388,1.20295,1.20311,21000000.0
2008-05-07 08:49:00,1.20295,1.20336,1.20273,1.20273,12000000.0
2008-05-07 08:50:00,1.20253,1.20263,1.20212,1.20258,18400000.0
2008-05-07 08:51:00,1.2025,1.20288,1.20222,1.20288,62800000.0
2008-05-07 08:52:00,1.20297,1.20353,1.20297,1.20337,14200000.0
2008-05-07 08:53:00,1.20335,1.20355,1.20306,1.20306,156900000.0
2008-05-07 08:54:00,1.20314,1.20331,1.2029,1.20331,12400000.0
2008-05-07 08:55:00,1.20339,1.20347,1.20324,1.20324,6200000.0
2008-05-07 08:56:00,1.20364,1.20364,1.20303,1.20306,14400000.0
2008-05-07 08:57:00,1.20328,1.20337,1.20272,1.20306,12600000.0
2008-05-07 08:58:00,1.20267,1.20331,1.20267,1.20303,16400000.0
2008-05-07 08:59:00,1.20316,1.20399,1.20316,1.20356,143400000.0
2008-05-07 09:00:00,1.2032,1.20336,1.20298,1.20318,104000000.0
2008-05-07 09:01:00,1.20327,1.20327,1.20256,1.20257,8400000.0
2008-05-07 09:02:00,1.203,1.20329,1.20277,1.20298,25800000.0
2008-05-07 09:03:00,1.20302,1.20346,1.20254,1.20274,10000000.0
2008-05-07 09:04:00,1.20276,1.203,1.20263,1.20296,13600000.0
2008-05-07 09:05:00,1.20293,1.20306,1.20279,1.2029,10000000.0
2008-05-07 09:06:00,1.20284,1.20284,1.2025,1.20274,23400000.0
2008-05-07 09:07:00,1.20281,1.20293,1.20253,1.20289,13200000.0
2008-05-07 09:08:00,1.20268,1.20282,1.20264,1.20264,4800000.0
2008-05-07 09:09:00,1.2025,1.20255,1.20231,1.20255,9000000.0
2008-05-07 09:10:00,1.2027,1.20278,1.20249,1.20255,8800000.0
2008-05-07 09:11:00,1.20265,1.20292,1.20262,1.20264,6800000.0
2008-05-07 09:12:00,1.20299,1.20329,1.20294,1.20317,18000000.0
2008-05-07 09:13:00,1.20327,1.20327,1.20293,1.20319,10000000.0
2008-05-07 09:14:00,1.20311,1.20362,1.20311,1.20362,12800000.0
2008-05-07 09:15:00,1.20369,1.20377,1.20355,1.20375,17600000.0
2008-05-07 09:16:00,1.20376,1.20385,1.20347,1.20385,18200000.0
2008-05-07 09:17:00,1.20353,1.20383,1.20347,1.20349,15200000.0
2008-05-07 09:18:00,1.20344,1.20381,1.20317,1.20321,13200000.0
2008-05-07 09:19:00,1.20346,1.20359,1.2032,1.20359,9000000.0
2008-05-07 09:20:00,1.20353,1.20382,1.20334,1.20382,14600000.0
2008-05-07 09:21:00,1.20399,1.20408,1.20375,1.20379,17400000.0
2008-05-07 09:22:00,1.20387,1.20399,1.20377,1.20397,7400000.0
2008-05-07 09:23:00,1.20378,1.20397,1.20324,1.20382,19400000.0
2008-05-07 09:24:00,1.2037,1.2037,1.20335,1.20335,22000000.0
2008-05-07 09:25:00,1.20331,1.20367,1.20326,1.20338,17600000.0
2008-05-07 09:26:00,1.20396,1.20398,1.20325,1.20347,18200000.0
2008-05-07 09:27:00,1.20339,1.20369,1.20314,1.20322,13900000.0
2008-05-07 09:28:00,1.20357,1.20368,1.20327,1.20347,18400000.0
2008-05-07 09:29:00,1.20332,1.20332,1.20273,1.20328,10200000.0
2008-05-07 09:30:00,1.20335,1.20366,1.20308,1.20329,11400000.0
2008-05-07 09:31:00,1.20303,1.20322,1.20278,1.20319,14600000.0
2008-05-07 09:32:00,1.20336,1.20336,1.20306,1.20306,9200000.0
2008-05-07 09:33:00,1.20292,1.2031,1.2026,1.20283,13400000.0
2008-05-07 09:34:00,1.20297,1.20319,1.20264,1.203,13800000.0
2008-05-07 09:35:00,1.20294,1.20322,1.20294,1.20322,10000000.0
2008-05-07 09:36:00,1.20328,1.20349,1.20251,1.20336,75400000.0
2008-05-07 09:37:00,1.20289,1.20311,1.20289,1.20307,8000000.0
2008-05-07 09:38:00,1.20281,1.20356,1.20269,1.20269,15000000.0
2008-05-07 09:39:00,1.20313,1.20313,1.2025,1.20265,14400000.0
2008-05-07 09:40:00,1.20273,1.20275,1.20253,1.20275,12600000.0
2008-05-07 09:41:00,1.20268,1.20273,1.20248,1.20248,13600000.0
2008-05-07 09:42:00,1.20282,1.20282,1.20237,1.20266,18200000.0
2008-05-07 09:43:00,1.20211,1.20221,1.2019,1.20221,5800000.0
2008-05-07 09:44:00,1.20224,1.20251,1.20224,1.20251,8000000.0
2008-05-07 09:45:00,1.20224,1.20239,1.20209,1.20239,7800000.0
2008-05-07 09:46:00,1.20263,1.20264,1.20237,1.2025,21200000.0
2008-05-07 09:47:00,1.20248,1.20295,1.20241,1.20255,18000000.0
2008-05-07 09:48:00,1.20269,1.20276,1.20239,1.20245,17200000.0
2008-05-07 09:49:00,1.20215,1.20267,1.20201,1.20201,12400000.0
2008-05-07 09:50:00,1.20253,1.20286,1.20239,1.20239,6400000.0
2008-05-07 09:51:00,1.20238,1.20282,1.20224,1.2026,15800000.0
2008-05-07 09:52:00,1.20256,1.20256,1.20219,1.2025,10800000.0
2008-05-07 09:53:00,1.2024,1.20282,1.20231,1.20282,11100000.0
2008-05-07 09:54:00,1.20265,1.20294,1.20261,1.20287,17600000.0
2008-05-07 09:55:00,1.20295,1.20295,1.20223,1.20265,14200000.0
2008-05-07 09:56:00,1.20265,1.2029,1.20234,1.2029,17600000.0
2008-05-07 09:57:00,1.20277,1.20303,1.20274,1.20274,14600000.0
2008-05-07 09:59:00,1.20288,1.2031,1.2027,1.20298,15800000.0
2008-05-07 10:00:00,1.20279,1.20306,1.20262,1.20306,13200000.0
2008-05-07 10:01:00,1.20322,1.20322,1.20285,1.20285,20600000.0
2008-05-07 10:02:00,1.20305,1.20328,1.20289,1.20323,10200000.0
2008-05-07 10:03:00,1.20344,1.20348,1.20318,1.20348,7600000.0
2008-05-07 10:04:00,1.20322,1.20392,1.2027,1.20392,15800000.0
2008-05-07 10:05:00,1.20392,1.20416,1.20376,1.2038,39400000.0
2008-05-07 10:06:00,1.20382,1.20428,1.20366,1.20405,68900000.0
2008-05-07 10:07:00,1.204,1.20444,1.20385,1.204,11600000.0
2008-05-07 10:08:00,1.20424,1.20424,1.20374,1.20399,17400000.0
2008-05-07 10:09:00,1.20407,1.2044,1.20405,1.2044,6800000.0
2008-05-07 10:10:00,1.2038,1.204,1.20372,1.20395,15400000.0
2008-05-07 10:11:00,1.20385,1.20396,1.20369,1.20377,8200000.0
2008-05-07 10:12:00,1.20369,1.20403,1.20351,1.20371,105600000.0
2008-05-07 10:13:00,1.20376,1.20376,1.20346,1.20348,12800000.0
2008-05-07 10:14:00,1.20363,1.20382,1.20348,1.20382,20400000.0
2008-05-07 10:15:00,1.20391,1.20391,1.20324,1.20372,10400000.0
2008-05-07 10:16:00,1.20401,1.20402,1.20356,1.20402,13200000.0
2008-05-07 10:17:00,1.2044,1.2044,1.2042,1.2042,18400000.0
2008-05-07 10:18:00,1.204,1.2042,1.204,1.2042,18400000.0
2008-05-07 10:19:00,1.20365,1.20402,1.20334,1.20371,18400000.0
2008-05-07 10:20:00,1.20335,1.20387,1.20335,1.20387,19600000.0
2008-05-07 10:21:00,1.20379,1.20411,1.20312,1.20388,20000000.0
2008-05-07 10:22:00,1.20408,1.20408,1.20347,1.20368,3600000.0
2008-05-07 10:23:00,1.2042,1.2043,1.2041,1.2042,18600000.0
2008-05-07 10:24:00,1.20361,1.20376,1.20353,1.20358,18600000.0
2008-05-07 10:25:00,1.20363,1.20408,1.20363,1.2038,8200000.0
2008-05-07 10:26:00,1.20384,1.20437,1.2037,1.20384,115200000.0
2008-05-07 10:27:00,1.20393,1.20395,1.20381,1.20395,7400000.0
2008-05-07 10:28:00,1.20361,1.20409,1.20308,1.20409,7600000.0
2008-05-07 10:29:00,1.2039,1.20393,1.2031,1.20347,17200000.0
2008-05-07 10:30:00,1.20344,1.20364,1.20309,1.20354,139400000.0
2008-05-07 10:31:00,1.2031,1.20358,1.20309,1.20314,17400000.0
2008-05-07 10:32:00,1.20303,1.2032,1.20285,1.20285,12000000.0
2008-05-07 10:33:00,1.20283,1.20283,1.20245,1.20281,7600000.0
2008-05-07 10:34:00,1.20267,1.2034,1.20264,1.20296,132400000.0
2008-05-07 10:35:00,1.20315,1.20315,1.20234,1.20235,12600000.0
2008-05-07 10:36:00,1.20311,1.20317,1.20258,1.20279,13600000.0
2008-05-07 10:37:00,1.20281,1.20321,1.20277,1.20279,10800000.0
2008-05-07 10:38:00,1.20259,1.20272,1.20219,1.20219,8400000.0
2008-05-07 10:39:00,1.20243,1.20299,1.20243,1.20299,14600000.0
2008-05-07 10:40:00,1.20281,1.20282,1.20278,1.20282,14400000.0
2008-05-07 10:41:00,1.20323,1.20339,1.2027,1.20339,18200000.0
2008-05-07 10:42:00,1.20323,1.20354,1.20318,1.20318,7000000.0
2008-05-07 10:43:00,1.20357,1.20384,1.20335,1.20341,17600000.0
2008-05-07 10:44:00,1.20358,1.20383,1.20334,1.20383,23600000.0
2008-05-07 10:45:00,1.20346,1.20404,1.20346,1.20348,21000000.0
2008-05-07 10:46:00,1.20345,1.20385,1.20345,1.20384,45600000.0
2008-05-07 10:47:00,1.2041,1.2044,1.20375,1.20409,85800000.0
2008-05-07 10:48:00,1.20364,1.20408,1.20349,1.20397,18400000.0
2008-05-07 10:49:00,1.2038,1.20416,1.20375,1.20379,84600000.0
2008-05-07 10:50:00,1.20396,1.20396,1.20333,1.20383,12400000.0
2008-05-07 10:51:00,1.20358,1.20378,1.20326,1.20342,7800000.0
2008-05-07 10:52:00,1.20375,1.20437,1.20345,1.20365,96400000.0
2008-05-07 10:53:00,1.20386,1.20423,1.20348,1.20423,21000000.0
2008-05-07 10:54:00,1.20448,1.20448,1.20396,1.20414,6200000.0
2008-05-07 10:55:00,1.20419,1.20419,1.20416,1.20416,7200000.0
2008-05-07 10:56:00,1.20409,1.20436,1.20407,1.20436,9200000.0
2008-05-07 10:57:00,1.2045,1.2046,1.2045,1.2045,14600000.0
2008-05-07 10:58:00,1.20386,1.20396,1.20355,1.20375,14600000.0
2008-05-07 10:59:00,1.20359,1.20387,1.20358,1.20358,10000000.0
2008-05-07 11:00:00,1.2031,1.20358,1.20297,1.20322,17600000.0
2008-05-07 11:01:00,1.2034,1.2038,1.2034,1.2037,70400000.0
2008-05-07 11:02:00,1.20379,1.20396,1.20348,1.20348,90800000.0
2008-05-07 11:03:00,1.2038,1.20397,1.20371,1.20375,10600000.0
2008-05-07 11:04:00,1.20388,1.20404,1.20388,1.20395,13800000.0
2008-05-07 11:05:00,1.20388,1.20388,1.20331,1.20332,20400000.0
2008-05-07 11:06:00,1.20351,1.20404,1.20343,1.20352,8800000.0
2008-05-07 11:07:00,1.20369,1.20386,1.20342,1.20355,9800000.0
2008-05-07 11:08:00,1.20366,1.20397,1.20331,1.20347,16200000.0
2008-05-07 11:09:00,1.20376,1.20401,1.20348,1.20401,8400000.0
2008-05-07 11:10:00,1.20414,1.20415,1.20385,1.204,49000000.0
2008-05-07 11:11:00,1.20397,1.20401,1.20376,1.20376,8800000.0
2008-05-07 11:12:00,1.2041,1.20423,1.20371,1.20423,12800000.0
2008-05-07 11:13:00,1.20416,1.20416,1.20374,1.20396,27200000.0
2008-05-07 11:14:00,1.20403,1.20431,1.2038,1.20393,8000000.0
2008-05-07 11:15:00,1.20426,1.20431,1.20402,1.20402,3600000.0
2008-05-07 11:16:00,1.20395,1.20427,1.20361,1.20398,9600000.0
2008-05-07 11:17:00,1.2041,1.20421,1.20387,1.20402,52000000.0
2008-05-07 11:18:00,1.20374,1.20399,1.20368,1.20368,13200000.0
2008-05-07 11:19:00,1.20413,1.20413,1.20354,1.20377,11600000.0
2008-05-07 11:20:00,1.20371,1.20389,1.20368,1.20368,8200000.0
2008-05-07 11:21:00,1.20363,1.20404,1.20355,1.20385,19200000.0
2008-05-07 11:22:00,1.20357,1.20357,1.20251,1.20305,19200000.0
2008-05-07 11:23:00,1.20291,1.20325,1.20291,1.2031,75000000.0
2008-05-07 11:24:00,1.20321,1.20368,1.20321,1.20368,11000000.0
2008-05-07 11:25:00,1.20332,1.20332,1.20292,1.20292,15400000.0
2008-05-07 11:26:00,1.20268,1.20309,1.20257,1.20308,17400000.0
2008-05-07 11:27:00,1.20315,1.20315,1.20289,1.20303,20600000.0
2008-05-07 11:28:00,1.20324,1.20353,1.20309,1.20336,28800000.0
2008-05-07 11:29:00,1.20335,1.20391,1.20317,1.20322,17600000.0
2008-05-07 11:30:00,1.20331,1.20363,1.20303,1.20303,12600000.0
2008-05-07 11:31:00,1.2034,1.20366,1.20321,1.20347,32400000.0
2008-05-07 11:32:00,1.20343,1.20389,1.2034,1.2034,11800000.0
2008-05-07 11:33:00,1.2039,1.204,1.2039,1.2039,10800000.0
2008-05-07 11:34:00,1.20348,1.20379,1.20335,1.20358,10800000.0
2008-05-07 11:35:00,1.20373,1.20385,1.20356,1.20369,6200000.0
2008-05-07 11:36:00,1.20348,1.20372,1.20325,1.20355,9200000.0
2008-05-07 11:37:00,1.20361,1.20361,1.20337,1.20349,10100000.0
2008-05-07 11:38:00,1.2041,1.2041,1.2039,1.2041,23400000.0
2008-05-07 11:39:00,1.20364,1.20406,1.20334,1.20384,23400000.0
2008-05-07 11:40:00,1.20389,1.20426,1.20389,1.20419,14600000.0
2008-05-07 11:41:00,1.20371,1.20412,1.20371,1.20378,83600000.0
2008-05-07 11:42:00,1.20411,1.20411,1.20379,1.204,10600000.0
2008-05-07 11:43:00,1.20399,1.204,1.20389,1.20398,37600000.0
2008-05-07 11:44:00,1.20409,1.2044,1.20397,1.20397,11000000.0
2008-05-07 11:45:00,1.20409,1.20439,1.204,1.20437,9400000.0
2008-05-07 11:46:00,1.20417,1.20438,1.20411,1.20421,12200000.0
2008-05-07 11:47:00,1.2041,1.20416,1.20384,1.20412,10200000.0
2008-05-07 11:48:00,1.20374,1.20385,1.20349,1.20358,6200000.0
2008-05-07 11:49:00,1.20351,1.20403,1.20339,1.20381,78600000.0
2008-05-07 11:50:00,1.20394,1.20426,1.20371,1.20381,19800000.0
2008-05-07 11:51:00,1.20388,1.20392,1.20373,1.2038,50000000.0
2008-05-07 11:52:00,1.20386,1.20417,1.20384,1.20407,103000000.0
2008-05-07 11:53:00,1.20385,1.20418,1.20376,1.20389,17200000.0
2008-05-07 11:54:00,1.20409,1.2042,1.20383,1.20383,20800000.0
2008-05-07 11:55:00,1.20457,1.2046,1.20439,1.20457,15800000.0
2008-05-07 11:56:00,1.20457,1.20488,1.20445,1.20447,77400000.0
2008-05-07 11:57:00,1.20419,1.2047,1.2041,1.20437,101400000.0
2008-05-07 11:58:00,1.20454,1.20488,1.20428,1.2044,20800000.0
2008-05-07 11:59:00,1.20474,1.20503,1.20461,1.20477,95800000.0
2008-05-07 12:00:00,1.20417,1.20419,1.20388,1.20405,23600000.0
2008-05-07 12:01:00,1.20434,1.20438,1.20406,1.20406,16800000.0
2008-05-07 12:02:00,1.20438,1.20479,1.20438,1.20458,23000000.0
2008-05-07 12:03:00,1.20448,1.20448,1.20396,1.20397,103600000.0
2008-05-07 12:04:00,1.20412,1.20473,1.20391,1.20391,18200000.0
2008-05-07 12:05:00,1.20428,1.2046,1.20384,1.2046,10400000.0
2008-05-07 12:06:00,1.20465,1.20465,1.20421,1.20428,6800000.0
2008-05-07 12:07:00,1.20429,1.20453,1.2038,1.2039,17600000.0
2008-05-07 12:08:00,1.20356,1.20425,1.20354,1.20425,13200000.0
2008-05-07 12:09:00,1.20351,1.20381,1.20341,1.20341,16400000.0
2008-05-07 12:10:00,1.20325,1.20337,1.20315,1.20323,72000000.0
2008-05-07 12:11:00,1.2033,1.20338,1.20305,1.2032,6200000.0
2008-05-07 12:12:00,1.20303,1.20353,1.20296,1.20296,16400000.0
2008-05-07 12:13:00,1.20326,1.20359,1.20297,1.20323,27200000.0
2008-05-07 12:14:00,1.20303,1.20339,1.20291,1.20303,83600000.0
2008-05-07 12:15:00,1.20302,1.20324,1.20281,1.20316,99000000.0
2008-05-07 12:16:00,1.20333,1.20333,1.20253,1.20253,115300000.0
2008-05-07 12:17:00,1.20261,1.20269,1.20237,1.20237,15400000.0
2008-05-07 12:18:00,1.20242,1.20268,1.2023,1.20266,22000000.0
2008-05-07 12:19:00,1.20252,1.20299,1.20236,1.20236,11200000.0
2008-05-07 12:20:00,1.20238,1.20266,1.20238,1.20258,12400000.0
2008-05-07 12:21:00,1.20257,1.20257,1.20242,1.20242,2600000.0
2008-05-07 12:22:00,1.20274,1.20306,1.20247,1.20247,14400000.0
2008-05-07 12:23:00,1.20278,1.20293,1.20252,1.20293,15000000.0
2008-05-07 12:24:00,1.2031,1.2035,1.2031,1.2031,8800000.0
2008-05-07 12:25:00,1.20275,1.2028,1.20236,1.2027,8800000.0
2008-05-07 12:26:00,1.20292,1.20316,1.20272,1.20284,103600000.0
2008-05-07 12:27:00,1.20319,1.20337,1.20313,1.20326,22200000.0
2008-05-07 12:28:00,1.2034,1.2038,1.20314,1.2038,16000000.0
2008-05-07 12:29:00,1.20354,1.20356,1.20343,1.2035,17000000.0
2008-05-07 12:30:00,1.20326,1.20376,1.20324,1.20345,14000000.0
2008-05-07 12:31:00,1.2032,1.20348,1.2032,1.20334,17400000.0
2008-05-07 12:32:00,1.20314,1.20351,1.20285,1.20336,9400000.0
2008-05-07 12:33:00,1.20311,1.20334,1.20302,1.20319,11000000.0
2008-05-07 12:34:00,1.20298,1.20343,1.20276,1.20325,10600000.0
2008-05-07 12:35:00,1.20319,1.20363,1.20292,1.20313,11600000.0
2008-05-07 12:36:00,1.20306,1.20326,1.20273,1.20301,12400000.0
2008-05-07 12:37:00,1.20306,1.20344,1.20303,1.20316,36200000.0
2008-05-07 12:38:00,1.2032,1.20366,1.20311,1.20349,17600000.0
2008-05-07 12:39:00,1.20379,1.20396,1.20332,1.20345,9600000.0
2008-05-07 12:40:00,1.2036,1.20372,1.20351,1.20351,17000000.0
2008-05-07 12:41:00,1.20348,1.20412,1.20332,1.20412,14200000.0
2008-05-07 12:42:00,1.20369,1.20372,1.20323,1.20372,10000000.0
2008-05-07 12:43:00,1.2044,1.2044,1.2042,1.2043,33600000.0
2008-05-07 12:44:00,1.20368,1.20393,1.20367,1.20382,33600000.0
2008-05-07 12:45:00,1.20327,1.20394,1.20327,1.20369,80800000.0
2008-05-07 12:47:00,1.20373,1.20373,1.20333,1.20372,6800000.0
2008-05-07 12:48:00,1.2041,1.2043,1.2041,1.2041,3600000.0
2008-05-07 12:49:00,1.20335,1.20394,1.20293,1.20394,3600000.0
2008-05-07 12:50:00,1.20365,1.20394,1.20352,1.20352,20000000.0
2008-05-07 12:51:00,1.20352,1.20352,1.203,1.20324,10400000.0
2008-05-07 12:52:00,1.20355,1.20355,1.20283,1.20351,8200000.0
2008-05-07 12:53:00,1.20318,1.20325,1.20281,1.20293,9000000.0
2008-05-07 12:55:00,1.20334,1.20334,1.20303,1.20323,54000000.0
2008-05-07 12:56:00,1.20312,1.20312,1.20269,1.20269,7400000.0
2008-05-07 12:57:00,1.20326,1.20341,1.20306,1.20308,19800000.0
2008-05-07 12:58:00,1.20292,1.20373,1.20275,1.20288,14000000.0
2008-05-07 12:59:00,1.2037,1.2037,1.2035,1.2035,24200000.0
2008-05-07 13:00:00,1.20301,1.20335,1.20295,1.20295,24200000.0
2008-05-07 13:01:00,1.20306,1.20306,1.20275,1.20297,15400000.0
2008-05-07 13:02:00,1.20326,1.20357,1.20305,1.20346,8800000.0
2008-05-07 13:03:00,1.20326,1.20357,1.20316,1.20319,7400000.0
2008-05-07 13:04:00,1.20319,1.20319,1.20278,1.20304,11000000.0
2008-05-07 13:05:00,1.20277,1.20284,1.20277,1.20284,4800000.0
2008-05-07 13:06:00,1.20314,1.2036,1.20314,1.20322,12600000.0
2008-05-07 13:07:00,1.20324,1.20382,1.20317,1.20317,14000000.0
2008-05-07 13:08:00,1.20316,1.20381,1.20316,1.20358,21600000.0
2008-05-07 13:09:00,1.20341,1.20356,1.20296,1.20296,11200000.0
2008-05-07 13:10:00,1.2042,1.2042,1.2037,1.2042,6800000.0
2008-05-07 13:11:00,1.2034,1.2034,1.2032,1.20329,6800000.0
2008-05-07 13:12:00,1.2034,1.2034,1.20315,1.20315,5200000.0
2008-05-07 13:13:00,1.20323,1.20335,1.20312,1.20317,26800000.0
2008-05-07 13:14:00,1.20322,1.20327,1.203,1.203,7000000.0
2008-05-07 13:15:00,1.20302,1.20351,1.20302,1.20327,11400000.0
2008-05-07 13:16:00,1.20362,1.20382,1.20361,1.20382,16000000.0
2008-05-07 13:17:00,1.20384,1.20436,1.20384,1.20397,17200000.0
2008-05-07 13:18:00,1.20415,1.20444,1.20378,1.20396,71600000.0
2008-05-07 13:19:00,1.20404,1.20417,1.20355,1.20398,19200000.0
2008-05-07 13:20:00,1.20432,1.20432,1.20353,1.20396,12400000.0
2008-05-07 13:21:00,1.20407,1.20418,1.20386,1.20418,26800000.0
2008-05-07 13:22:00,1.20401,1.20401,1.20383,1.20384,5000000.0
2008-05-07 13:23:00,1.2045,1.2045,1.2044,1.2044,9800000.0
2008-05-07 13:24:00,1.20386,1.2042,1.20375,1.2042,9800000.0
2008-05-07 13:25:00,1.20378,1.20405,1.20357,1.20405,14200000.0
2008-05-07 13:26:00,1.20399,1.20459,1.20399,1.20459,10000000.0
2008-05-07 13:27:00,1.2043,1.20437,1.20405,1.20415,18200000.0
2008-05-07 13:28:00,1.2045,1.2045,1.20404,1.2042,11800000.0
2008-05-07 13:29:00,1.20399,1.20414,1.20386,1.20386,24000000.0
2008-05-07 13:30:00,1.20385,1.20415,1.20369,1.20369,9000000.0
2008-05-07 13:31:00,1.20408,1.2042,1.20382,1.20382,17200000.0
2008-05-07 13:32:00,1.20403,1.2041,1.20364,1.2041,13600000.0
2008-05-07 13:33:00,1.2043,1.2043,1.2043,1.2043,13000000.0
2008-05-07 13:34:00,1.20393,1.20416,1.2039,1.20403,13000000.0
2008-05-07 13:35:00,1.20347,1.20412,1.20347,1.20397,8000000.0
2008-05-07 13:36:00,1.2042,1.20448,1.20406,1.20416,14000000.0
2008-05-07 13:37:00,1.20457,1.2047,1.2043,1.20448,15200000.0
2008-05-07 13:38:00,1.20445,1.20445,1.20382,1.20382,7800000.0
2008-05-07 13:39:00,1.20393,1.20393,1.20356,1.2036,32800000.0
2008-05-07 13:40:00,1.2037,1.2037,1.20316,1.20329,51800000.0
2008-05-07 13:41:00,1.20336,1.20371,1.20315,1.20351,14800000.0
2008-05-07 13:42:00,1.2031,1.2037,1.2031,1.20336,19400000.0
2008-05-07 13:43:00,1.2035,1.2037,1.2035,1.2037,10800000.0
2008-05-07 13:44:00,1.20342,1.20345,1.20298,1.20334,10800000.0
2008-05-07 13:45:00,1.2036,1.2037,1.20287,1.2037,14600000.0
2008-05-07 13:46:00,1.20326,1.20326,1.20291,1.20291,14200000.0
2008-05-07 13:47:00,1.20294,1.20312,1.20273,1.20291,26600000.0
2008-05-07 13:48:00,1.2035,1.2037,1.2033,1.2035,8800000.0
2008-05-07 13:49:00,1.20286,1.20296,1.20277,1.20277,8800000.0
2008-05-07 13:50:00,1.20281,1.20316,1.20281,1.20295,19400000.0
2008-05-07 13:51:00,1.2035,1.2037,1.2035,1.2037,10200000.0
2008-05-07 13:52:00,1.20323,1.20352,1.20322,1.20333,10200000.0
2008-05-07 13:53:00,1.20307,1.2033,1.20287,1.20289,7200000.0
2008-05-07 13:54:00,1.20348,1.20368,1.20319,1.20332,15800000.0
2008-05-07 13:55:00,1.20286,1.2033,1.20286,1.20294,17400000.0
2008-05-07 13:56:00,1.20298,1.20337,1.20272,1.2029,14000000.0
2008-05-07 13:57:00,1.20296,1.20299,1.20262,1.20266,17200000.0
2008-05-07 13:58:00,1.20282,1.2032,1.20244,1.20265,16600000.0
2008-05-07 13:59:00,1.20303,1.20322,1.2029,1.20307,33600000.0
2008-05-07 14:00:00,1.203,1.2034,1.203,1.2034,11800000.0
2008-05-07 14:01:00,1.20337,1.20352,1.20303,1.20303,6800000.0
2008-05-07 14:02:00,1.20346,1.20419,1.20328,1.20352,14400000.0
2008-05-07 14:03:00,1.20365,1.20435,1.20347,1.20382,19600000.0
2008-05-07 14:04:00,1.20419,1.20419,1.20347,1.20354,24200000.0
2008-05-07 14:05:00,1.20365,1.20365,1.20327,1.20327,11800000.0
2008-05-07 14:06:00,1.20347,1.20347,1.20303,1.20323,24400000.0
2008-05-07 14:07:00,1.20301,1.20305,1.20276,1.20276,14200000.0
2008-05-07 14:08:00,1.20266,1.20304,1.20266,1.20279,29800000.0
2008-05-07 14:09:00,1.20252,1.20279,1.20241,1.20241,16000000.0
2008-05-07 14:10:00,1.20273,1.20314,1.20273,1.20314,3600000.0
2008-05-07 14:11:00,1.20312,1.20336,1.20296,1.20316,11600000.0
2008-05-07 14:12:00,1.20314,1.20365,1.20313,1.20326,13000000.0
2008-05-07 14:13:00,1.20311,1.20312,1.20294,1.20294,40600000.0
2008-05-07 14:14:00,1.20293,1.20316,1.20293,1.20293,11800000.0
2008-05-07 14:15:00,1.2029,1.20368,1.20284,1.20368,14600000.0
2008-05-07 14:16:00,1.20318,1.2035,1.20298,1.2035,18200000.0
2008-05-07 14:17:00,1.20346,1.20368,1.20317,1.20317,6200000.0
2008-05-07 14:18:00,1.20354,1.20384,1.20354,1.20364,8600000.0
2008-05-07 14:19:00,1.20401,1.20401,1.20362,1.2038,11200000.0
2008-05-07 14:20:00,1.20399,1.20404,1.20371,1.20404,6200000.0
2008-05-07 14:21:00,1.20414,1.20446,1.20407,1.20443,21600000.0
2008-05-07 14:22:00,1.20434,1.20434,1.20347,1.20381,10000000.0
2008-05-07 14:23:00,1.20386,1.20417,1.20365,1.20365,30400000.0
2008-05-07 14:24:00,1.20382,1.20426,1.20364,1.20426,12400000.0
2008-05-07 14:25:00,1.20423,1.2046,1.20418,1.20418,8600000.0
2008-05-07 14:26:00,1.20421,1.20454,1.20421,1.20454,9000000.0
2008-05-07 14:27:00,1.20487,1.20519,1.20474,1.205,13000000.0
2008-05-07 14:28:00,1.20474,1.20507,1.20434,1.20434,10400000.0
2008-05-07 14:29:00,1.20413,1.20441,1.20398,1.20398,16400000.0
2008-05-07 14:30:00,1.20391,1.20447,1.20389,1.20447,22000000.0
2008-05-07 14:31:00,1.20414,1.20435,1.2041,1.20433,96400000.0
2008-05-07 14:32:00,1.20479,1.20479,1.20421,1.20442,6600000.0
2008-05-07 14:33:00,1.2047,1.2048,1.2047,1.2047,13400000.0
2008-05-07 14:34:00,1.2045,1.20519,1.2045,1.20457,13400000.0
2008-05-07 14:35:00,1.20476,1.20476,1.20434,1.20444,8800000.0
2008-05-07 14:36:00,1.20444,1.20501,1.20443,1.20453,12000000.0
2008-05-07 14:37:00,1.20472,1.20472,1.2047,1.2047,10600000.0
2008-05-07 14:38:00,1.2044,1.20491,1.2044,1.20473,14600000.0
2008-05-07 14:39:00,1.20481,1.20493,1.20461,1.20478,10400000.0
2008-05-07 14:40:00,1.20454,1.20454,1.20453,1.20453,5600000.0
2008-05-07 14:41:00,1.20465,1.20465,1.20432,1.20432,2600000.0
2008-05-07 14:42:00,1.20419,1.20472,1.20409,1.20409,4200000.0
2008-05-07 14:43:00,1.204,1.20429,1.204,1.20405,12000000.0
2008-05-07 14:44:00,1.20449,1.20474,1.20415,1.20415,14600000.0
2008-05-07 14:45:00,1.20419,1.20462,1.20382,1.20416,17800000.0
2008-05-07 14:46:00,1.20417,1.20439,1.20405,1.20424,7800000.0
2008-05-07 14:47:00,1.20402,1.20417,1.20401,1.20405,37000000.0
2008-05-07 14:48:00,1.20394,1.20404,1.20388,1.20397,12200000.0
2008-05-07 14:49:00,1.20375,1.2043,1.20375,1.20386,12800000.0
2008-05-07 14:50:00,1.20379,1.20379,1.20347,1.20364,5800000.0
2008-05-07 14:51:00,1.20352,1.20421,1.2035,1.20355,63200000.0
2008-05-07 14:52:00,1.20403,1.20408,1.20359,1.20383,10000000.0
2008-05-07 14:53:00,1.20357,1.20362,1.20323,1.20362,13600000.0
2008-05-07 14:54:00,1.20321,1.2037,1.20321,1.20368,7800000.0
2008-05-07 14:55:00,1.20369,1.20371,1.20358,1.20364,14600000.0
2008-05-07 14:56:00,1.2036,1.20384,1.20326,1.20332,118200000.0
2008-05-07 14:57:00,1.20399,1.20413,1.20341,1.20413,11600000.0
2008-05-07 14:58:00,1.20383,1.20429,1.20368,1.20397,87200000.0
2008-05-07 14:59:00,1.2046,1.2046,1.2045,1.2045,11800000.0
2008-05-07 15:00:00,1.2039,1.20408,1.20352,1.2039,11800000.0
2008-05-07 15:01:00,1.20434,1.20434,1.20415,1.20415,29000000.0
2008-05-07 15:02:00,1.2041,1.20434,1.2039,1.20392,17800000.0
2008-05-07 15:03:00,1.20398,1.20406,1.20372,1.20372,3600000.0
2008-05-07 15:04:00,1.20392,1.20408,1.20392,1.20394,9200000.0
2008-05-07 15:05:00,1.20393,1.20393,1.20359,1.20359,23400000.0
2008-05-07 15:06:00,1.20372,1.20381,1.20347,1.20371,77400000.0
2008-05-07 15:07:00,1.20409,1.20409,1.20347,1.20361,12200000.0
2008-05-07 15:08:00,1.20356,1.20401,1.20356,1.20383,10200000.0
2008-05-07 15:09:00,1.20398,1.20445,1.20398,1.20433,7800000.0
2008-05-07 15:10:00,1.2044,1.2044,1.20394,1.20416,7600000.0
2008-05-07 15:11:00,1.20354,1.20406,1.20334,1.20406,7400000.0
2008-05-07 15:12:00,1.20395,1.20426,1.20395,1.20401,25000000.0
2008-05-07 15:13:00,1.20443,1.20472,1.20395,1.2044,13200000.0
2008-05-07 15:14:00,1.20378,1.20452,1.20374,1.20414,11600000.0
2008-05-07 15:15:00,1.20404,1.20432,1.2039,1.20391,29800000.0
2008-05-07 15:16:00,1.20439,1.20439,1.20433,1.20433,3200000.0
2008-05-07 15:17:00,1.20404,1.20404,1.20364,1.20375,5000000.0
2008-05-07 15:18:00,1.20406,1.20445,1.20397,1.20413,21400000.0
2008-05-07 15:19:00,1.20404,1.20404,1.20347,1.20347,5800000.0
2008-05-07 15:20:00,1.20323,1.2036,1.20323,1.20336,26200000.0
2008-05-07 15:21:00,1.20325,1.20344,1.2031,1.2031,6800000.0
2008-05-07 15:22:00,1.20329,1.2036,1.20329,1.20358,5800000.0
2008-05-07 15:23:00,1.20362,1.20384,1.20347,1.20347,75200000.0
2008-05-07 15:24:00,1.2041,1.2042,1.204,1.2041,12000000.0
2008-05-07 15:25:00,1.20366,1.20392,1.2033,1.2037,12000000.0
2008-05-07 15:26:00,1.20377,1.20385,1.20369,1.20369,6400000.0
2008-05-07 15:27:00,1.20384,1.20427,1.20374,1.20427,88600000.0
2008-05-07 15:28:00,1.20419,1.20419,1.20407,1.20419,4200000.0
2008-05-07 15:29:00,1.20441,1.20441,1.20417,1.20427,12400000.0
2008-05-07 15:30:00,1.20431,1.20434,1.20403,1.20414,12600000.0
2008-05-07 15:31:00,1.2042,1.20425,1.20387,1.20387,27800000.0
2008-05-07 15:32:00,1.20425,1.20425,1.20381,1.20397,9800000.0
2008-05-07 15:33:00,1.2034,1.20375,1.20336,1.20375,28800000.0
2008-05-07 15:34:00,1.20337,1.20381,1.20337,1.20338,18000000.0
2008-05-07 15:35:00,1.2038,1.20408,1.20348,1.20384,16400000.0
2008-05-07 15:36:00,1.20391,1.20404,1.20364,1.20385,10000000.0
2008-05-07 15:37:00,1.20367,1.20393,1.20367,1.20393,9800000.0
2008-05-07 15:38:00,1.20377,1.20426,1.20377,1.20418,11400000.0
2008-05-07 15:39:00,1.20399,1.20418,1.20378,1.20386,11600000.0
2008-05-07 15:40:00,1.20405,1.20447,1.20397,1.20397,7800000.0
2008-05-07 15:41:00,1.20403,1.20418,1.20399,1.20411,15400000.0
2008-05-07 15:42:00,1.20411,1.20412,1.20369,1.20379,14800000.0
2008-05-07 15:43:00,1.20384,1.20384,1.20329,1.20372,19000000.0
2008-05-07 15:44:00,1.20327,1.20362,1.20327,1.20333,8400000.0
2008-05-07 15:45:00,1.20335,1.20345,1.20299,1.20345,18800000.0
2008-05-07 15:46:00,1.20338,1.20346,1.20307,1.20307,9600000.0
2008-05-07 15:47:00,1.20297,1.20297,1.20239,1.20293,16200000.0
2008-05-07 15:48:00,1.20321,1.20366,1.20321,1.20366,5600000.0
2008-05-07 15:49:00,1.20358,1.20373,1.20345,1.20345,19000000.0
2008-05-07 15:50:00,1.20331,1.20381,1.20331,1.20366,10600000.0
2008-05-07 15:51:00,1.20334,1.20363,1.20333,1.20357,9800000.0
2008-05-07 15:52:00,1.20351,1.20433,1.20351,1.20433,7800000.0
2008-05-07 15:53:00,1.20417,1.20426,1.20375,1.20402,12600000.0
2008-05-07 15:54:00,1.20397,1.20415,1.20374,1.20385,7800000.0
2008-05-07 15:55:00,1.20426,1.20426,1.20383,1.20385,11000000.0
2008-05-07 15:56:00,1.20397,1.20436,1.20379,1.20417,7800000.0
2008-05-07 15:57:00,1.20424,1.20428,1.2038,1.20407,15200000.0
2008-05-07 15:58:00,1.2044,1.2047,1.2042,1.2042,13600000.0
2008-05-07 15:59:00,1.20405,1.20409,1.20382,1.20409,13600000.0
2008-05-07 16:00:00,1.20354,1.20379,1.20324,1.20353,14600000.0
2008-05-07 16:01:00,1.20302,1.2032,1.20295,1.20295,13400000.0
2008-05-07 16:02:00,1.20302,1.20332,1.20267,1.20332,11400000.0
2008-05-07 16:03:00,1.20345,1.20345,1.203,1.20312,12000000.0
2008-05-07 16:04:00,1.2033,1.20388,1.20297,1.20297,18800000.0
2008-05-07 16:05:00,1.20272,1.20332,1.20261,1.20332,11200000.0
2008-05-07 16:06:00,1.20322,1.20353,1.20309,1.20353,9400000.0
2008-05-07 16:07:00,1.20393,1.2041,1.20372,1.20396,20400000.0
2008-05-07 16:08:00,1.2044,1.2045,1.2042,1.2044,7200000.0
2008-05-07 16:09:00,1.20383,1.20406,1.20383,1.20403,7200000.0
2008-05-07 16:10:00,1.20376,1.20376,1.20365,1.20365,4200000.0
2008-05-07 16:11:00,1.20353,1.20399,1.20339,1.20339,9400000.0
2008-05-07 16:12:00,1.20389,1.20389,1.20343,1.20383,14600000.0
2008-05-07 16:13:00,1.20346,1.20393,1.20346,1.2037,12600000.0
2008-05-07 16:14:00,1.2043,1.2043,1.2042,1.2043,17800000.0
2008-05-07 16:15:00,1.20376,1.20382,1.20354,1.20376,17800000.0
2008-05-07 16:16:00,1.2035,1.2035,1.20289,1.20292,20400000.0
2008-05-07 16:17:00,1.20313,1.20313,1.20266,1.20277,30600000.0
2008-05-07 16:18:00,1.20291,1.20309,1.20279,1.20308,11600000.0
2008-05-07 16:19:00,1.20254,1.20298,1.20254,1.20261,12200000.0
2008-05-07 16:20:00,1.20272,1.20272,1.2024,1.20255,14800000.0
2008-05-07 16:21:00,1.20265,1.20265,1.20188,1.20246,23400000.0
2008-05-07 16:22:00,1.20272,1.20273,1.20208,1.20254,17600000.0
2008-05-07 16:23:00,1.20232,1.20275,1.20232,1.20253,20200000.0
2008-05-07 16:24:00,1.20248,1.2029,1.20243,1.2029,15400000.0
2008-05-07 16:25:00,1.20273,1.20295,1.20242,1.20242,18400000.0
2008-05-07 16:26:00,1.20258,1.2026,1.20227,1.2026,9200000.0
2008-05-07 16:27:00,1.20238,1.2026,1.20235,1.2026,9200000.0
2008-05-07 16:28:00,1.2029,1.2031,1.2029,1.2031,13400000.0
2008-05-07 16:29:00,1.20228,1.20295,1.20228,1.20266,13400000.0
2008-05-07 16:30:00,1.20274,1.2029,1.20224,1.20249,16600000.0
2008-05-07 16:31:00,1.20226,1.20287,1.20226,1.20275,14200000.0
2008-05-07 16:32:00,1.20297,1.20306,1.20291,1.20306,20800000.0
2008-05-07 16:33:00,1.20336,1.20336,1.20269,1.20325,11600000.0
2008-05-07 16:34:00,1.20315,1.20315,1.2025,1.20306,18600000.0
2008-05-07 16:35:00,1.203,1.20345,1.2029,1.20292,16400000.0
2008-05-07 16:36:00,1.20322,1.20337,1.20286,1.20337,24200000.0
2008-05-07 16:37:00,1.20277,1.20333,1.20277,1.20317,15400000.0
2008-05-07 16:38:00,1.20314,1.20362,1.20314,1.20347,24000000.0
2008-05-07 16:39:00,1.20326,1.2033,1.20294,1.20294,24000000.0
2008-05-07 16:40:00,1.20285,1.20358,1.20252,1.20358,14400000.0
2008-05-07 16:41:00,1.20337,1.20349,1.20309,1.20332,13600000.0
2008-05-07 16:42:00,1.20395,1.20406,1.20375,1.20387,17800000.0
2008-05-07 16:43:00,1.20381,1.20409,1.20369,1.20369,34200000.0
2008-05-07 16:44:00,1.20366,1.20403,1.20365,1.20369,15800000.0
2008-05-07 16:45:00,1.20373,1.20401,1.20365,1.20401,13800000.0
2008-05-07 16:46:00,1.2041,1.2041,1.2039,1.2041,16000000.0
2008-05-07 16:47:00,1.20351,1.20387,1.20351,1.20372,16000000.0
2008-05-07 16:48:00,1.20355,1.20416,1.20323,1.20323,14200000.0
2008-05-07 16:49:00,1.20331,1.20383,1.20314,1.20363,9400000.0
2008-05-07 16:50:00,1.20386,1.20428,1.20376,1.20407,12000000.0
2008-05-07 16:51:00,1.20409,1.20442,1.20405,1.2041,12400000.0
2008-05-07 16:52:00,1.20425,1.2048,1.20372,1.20427,9400000.0
2008-05-07 16:53:00,1.20408,1.20467,1.20401,1.20408,19200000.0
2008-05-07 16:54:00,1.20412,1.20424,1.2038,1.20424,20000000.0
2008-05-07 16:55:00,1.20378,1.20384,1.20363,1.20365,17800000.0
2008-05-07 16:56:00,1.20385,1.20433,1.20368,1.20433,11000000.0
2008-05-07 16:57:00,1.20428,1.20499,1.20411,1.20411,16000000.0
2008-05-07 16:58:00,1.20435,1.20447,1.20388,1.20423,14000000.0
2008-05-07 16:59:00,1.20461,1.20461,1.20408,1.20453,16600000.0
2008-05-07 17:00:00,1.20426,1.20492,1.20418,1.20473,13000000.0
2008-05-07 17:01:00,1.20443,1.20495,1.20414,1.20495,14000000.0
2008-05-07 17:02:00,1.20463,1.20498,1.20428,1.20428,12200000.0
2008-05-07 17:03:00,1.2043,1.20452,1.20415,1.20415,20400000.0
2008-05-07 17:04:00,1.20391,1.20395,1.20341,1.20343,12600000.0
2008-05-07 17:05:00,1.20356,1.20361,1.20299,1.20299,7600000.0
2008-05-07 17:06:00,1.20253,1.20283,1.2024,1.20251,12000000.0
2008-05-07 17:07:00,1.20266,1.20277,1.20241,1.20277,16800000.0
2008-05-07 17:08:00,1.2031,1.20345,1.20309,1.20309,10000000.0
2008-05-07 17:09:00,1.20318,1.20378,1.20318,1.20363,8000000.0
2008-05-07 17:10:00,1.20374,1.20406,1.20348,1.20376,12400000.0
2008-05-07 17:11:00,1.20408,1.20418,1.20336,1.20418,14200000.0
2008-05-07 17:12:00,1.20358,1.20408,1.20335,1.20389,10600000.0
2008-05-07 17:13:00,1.20419,1.20419,1.20388,1.20388,17600000.0
2008-05-07 17:14:00,1.20389,1.20403,1.20379,1.20388,17000000.0
2008-05-07 17:15:00,1.20373,1.20378,1.20352,1.20378,14800000.0
2008-05-07 17:16:00,1.20349,1.20381,1.20344,1.20362,13800000.0
2008-05-07 17:17:00,1.20411,1.20419,1.20387,1.20387,10800000.0
2008-05-07 17:18:00,1.2044,1.2045,1.2043,1.2043,12400000.0
2008-05-07 17:19:00,1.20401,1.20441,1.20401,1.20405,12400000.0
2008-05-07 17:20:00,1.2042,1.2043,1.2042,1.2043,10400000.0
2008-05-07 17:21:00,1.20429,1.20429,1.20406,1.20406,10400000.0
2008-05-07 17:22:00,1.20428,1.20443,1.20415,1.20426,10000000.0
2008-05-07 17:23:00,1.2037,1.20433,1.2037,1.20411,11800000.0
2008-05-07 17:24:00,1.2046,1.2046,1.2044,1.2044,14400000.0
2008-05-07 17:25:00,1.20398,1.20401,1.20342,1.20342,14400000.0
2008-05-07 17:26:00,1.20378,1.20437,1.20364,1.20364,20400000.0
2008-05-07 17:27:00,1.20386,1.2042,1.20385,1.20389,15400000.0
2008-05-07 17:28:00,1.20378,1.20397,1.20362,1.20362,8800000.0
2008-05-07 17:29:00,1.20343,1.20383,1.20343,1.20383,19400000.0
2008-05-07 17:30:00,1.20385,1.20401,1.20338,1.20338,8200000.0
2008-05-07 17:31:00,1.20392,1.20392,1.20362,1.20362,14400000.0
2008-05-07 17:32:00,1.2036,1.20396,1.20322,1.20389,14800000.0
2008-05-07 17:33:00,1.20311,1.20347,1.20311,1.20347,7200000.0
2008-05-07 17:35:00,1.20318,1.20362,1.20302,1.20323,14200000.0
2008-05-07 17:36:00,1.20317,1.20335,1.20288,1.20288,14400000.0
2008-05-07 17:37:00,1.20348,1.20356,1.20332,1.20356,10400000.0
2008-05-07 17:38:00,1.2033,1.20416,1.2033,1.20337,16600000.0
2008-05-07 17:39:00,1.2037,1.2037,1.20358,1.20358,8000000.0
2008-05-07 17:40:00,1.20349,1.20382,1.20349,1.20382,6600000.0
2008-05-07 17:41:00,1.20402,1.20445,1.20397,1.20423,18800000.0
2008-05-07 17:42:00,1.20336,1.20382,1.20336,1.20369,6200000.0
2008-05-07 17:43:00,1.20376,1.20376,1.2036,1.20374,11600000.0
2008-05-07 17:44:00,1.20407,1.20415,1.20367,1.20405,17200000.0
2008-05-07 17:45:00,1.20388,1.20436,1.20388,1.20404,19000000.0
2008-05-07 17:46:00,1.2041,1.20429,1.20378,1.20384,10200000.0
2008-05-07 17:47:00,1.20361,1.2038,1.20335,1.20335,14000000.0
2008-05-07 17:48:00,1.20353,1.20374,1.20347,1.20362,11000000.0
2008-05-07 17:49:00,1.20334,1.20347,1.20287,1.20347,12000000.0
2008-05-07 17:50:00,1.20309,1.20332,1.20301,1.20308,16200000.0
2008-05-07 17:51:00,1.20321,1.20424,1.20321,1.20388,8800000.0
2008-05-07 17:52:00,1.20413,1.20413,1.20388,1.20392,4800000.0
2008-05-07 17:53:00,1.20305,1.2036,1.2028,1.20353,20200000.0
2008-05-07 17:54:00,1.20343,1.20374,1.20336,1.20374,18600000.0
2008-05-07 17:55:00,1.20443,1.20443,1.20414,1.20436,9000000.0
2008-05-07 17:56:00,1.20384,1.20416,1.20326,1.20416,13800000.0
2008-05-07 17:57:00,1.20432,1.20432,1.20349,1.20412,8800000.0
2008-05-07 17:58:00,1.20378,1.20378,1.20332,1.20332,4200000.0
2008-05-07 17:59:00,1.20388,1.20388,1.20352,1.20384,22600000.0
2008-05-07 18:00:00,1.20361,1.20372,1.20341,1.20359,14600000.0
2008-05-07 18:01:00,1.20375,1.2041,1.20352,1.20399,19800000.0
2008-05-07 18:02:00,1.20386,1.20428,1.20376,1.20376,13600000.0
2008-05-07 18:03:00,1.20376,1.20436,1.2037,1.20397,16000000.0
2008-05-07 18:04:00,1.20362,1.20362,1.20299,1.20299,15000000.0
2008-05-07 18:05:00,1.20339,1.20339,1.20303,1.20316,13000000.0
2008-05-07 18:06:00,1.20398,1.20409,1.20385,1.20395,19200000.0
2008-05-07 18:07:00,1.20394,1.20431,1.20384,1.20408,15200000.0
2008-05-07 18:08:00,1.2041,1.20433,1.204,1.20408,14800000.0
2008-05-07 18:09:00,1.20419,1.20422,1.20379,1.20409,6400000.0
2008-05-07 18:10:00,1.20364,1.20405,1.20364,1.20371,8800000.0
2008-05-07 18:12:00,1.20416,1.20416,1.20315,1.20337,11400000.0
2008-05-07 18:13:00,1.20327,1.20375,1.20327,1.20361,19400000.0
2008-05-07 18:14:00,1.20326,1.20375,1.2031,1.20342,11000000.0
2008-05-07 18:15:00,1.20347,1.20366,1.20335,1.20338,14000000.0
2008-05-07 18:16:00,1.20362,1.20383,1.20347,1.20364,20400000.0
2008-05-07 18:17:00,1.20327,1.20351,1.20324,1.20324,6800000.0
2008-05-07 18:18:00,1.2035,1.20383,1.2031,1.20383,9600000.0
2008-05-07 18:19:00,1.20369,1.2043,1.20369,1.20369,15400000.0
2008-05-07 18:20:00,1.20364,1.20426,1.20364,1.20412,9800000.0
2008-05-07 18:21:00,1.20384,1.20397,1.20351,1.20369,17600000.0
2008-05-07 18:23:00,1.2036,1.20379,1.20345,1.20345,12800000.0
2008-05-07 18:24:00,1.20373,1.2041,1.20368,1.20391,23400000.0
2008-05-07 18:25:00,1.2038,1.20452,1.2035,1.20452,14000000.0
2008-05-07 18:26:00,1.20427,1.20443,1.20373,1.20373,14200000.0
2008-05-07 18:27:00,1.20348,1.20407,1.20348,1.20395,11200000.0
2008-05-07 18:28:00,1.20357,1.20377,1.20357,1.20377,8600000.0
2008-05-07 18:29:00,1.20348,1.20389,1.20348,1.20388,14600000.0
2008-05-07 18:30:00,1.20357,1.20436,1.20341,1.20436,15200000.0
2008-05-07 18:31:00,1.20418,1.20424,1.20373,1.20381,24000000.0
2008-05-07 18:32:00,1.20408,1.20427,1.20357,1.20387,26200000.0
2008-05-07 18:33:00,1.20361,1.20395,1.20361,1.20379,8400000.0
2008-05-07 18:34:00,1.20379,1.20386,1.20372,1.20372,10600000.0
2008-05-07 18:35:00,1.20392,1.2041,1.20361,1.20401,17000000.0
2008-05-07 18:36:00,1.20386,1.20414,1.20386,1.20395,11200000.0
2008-05-07 18:37:00,1.20374,1.2044,1.20346,1.20386,12200000.0
2008-05-07 18:38:00,1.20398,1.20398,1.2037,1.20379,16400000.0
2008-05-07 18:39:00,1.20377,1.20399,1.20361,1.20395,14000000.0
2008-05-07 18:40:00,1.20382,1.20402,1.20359,1.20386,14800000.0
2008-05-07 18:41:00,1.20358,1.20367,1.20345,1.20346,22800000.0
2008-05-07 18:42:00,1.20336,1.204,1.20336,1.20355,16400000.0
2008-05-07 18:43:00,1.20407,1.20412,1.20381,1.20393,13600000.0
2008-05-07 18:44:00,1.20379,1.20412,1.20379,1.20412,10000000.0
2008-05-07 18:45:00,1.20415,1.20415,1.20378,1.20383,20000000.0
2008-05-07 18:46:00,1.20387,1.20398,1.20386,1.20386,23800000.0
2008-05-07 18:47:00,1.20426,1.20426,1.2038,1.20391,10800000.0
2008-05-07 18:48:00,1.20368,1.20368,1.20327,1.20346,9200000.0
2008-05-07 18:49:00,1.20355,1.20373,1.20339,1.20373,11800000.0
2008-05-07 18:50:00,1.20382,1.20397,1.2037,1.20397,5800000.0
2008-05-07 18:51:00,1.2039,1.2042,1.2039,1.2041,18000000.0
2008-05-07 18:52:00,1.2042,1.2042,1.204,1.204,18000000.0
2008-05-07 18:53:00,1.2041,1.2041,1.204,1.204,18000000.0
2008-05-07 18:54:00,1.20353,1.20361,1.20334,1.20336,18000000.0
2008-05-07 18:55:00,1.20342,1.20379,1.2032,1.20338,11600000.0
2008-05-07 18:56:00,1.20352,1.20378,1.20343,1.20355,13200000.0
2008-05-07 18:57:00,1.20371,1.2039,1.20371,1.2039,2600000.0
2008-05-07 18:58:00,1.20392,1.20392,1.2033,1.2033,12200000.0
2008-05-07 18:59:00,1.20363,1.20363,1.20331,1.20338,13000000.0
2008-05-07 19:00:00,1.20357,1.20382,1.20337,1.20352,13200000.0
2008-05-07 19:01:00,1.2039,1.2041,1.2038,1.204,12400000.0
2008-05-07 19:02:00,1.20367,1.20396,1.20349,1.20396,12400000.0
2008-05-07 19:03:00,1.20363,1.20393,1.20336,1.20336,16400000.0
2008-05-07 19:04:00,1.20347,1.20393,1.20332,1.20336,20200000.0
2008-05-07 19:06:00,1.20327,1.20367,1.20327,1.2036,3600000.0
2008-05-07 19:07:00,1.20366,1.20366,1.20349,1.2035,10000000.0
2008-05-07 19:08:00,1.20359,1.20365,1.20356,1.20356,4800000.0
2008-05-07 19:09:00,1.20348,1.20363,1.20334,1.20363,4200000.0
2008-05-07 19:10:00,1.20342,1.20376,1.20342,1.20376,16000000.0
2008-05-07 19:11:00,1.2041,1.2044,1.204,1.2044,12600000.0
2008-05-07 19:12:00,1.20432,1.20432,1.20377,1.20383,12600000.0
2008-05-07 19:13:00,1.20374,1.20391,1.20364,1.2039,20000000.0
2008-05-07 19:14:00,1.20399,1.20435,1.2039,1.2039,8200000.0
2008-05-07 19:15:00,1.20434,1.20434,1.20361,1.20379,13800000.0
2008-05-07 19:16:00,1.20367,1.20416,1.20329,1.20416,18800000.0
2008-05-07 19:17:00,1.20402,1.20435,1.20397,1.2042,23000000.0
2008-05-07 19:18:00,1.20404,1.2044,1.2035,1.20428,12200000.0
2008-05-07 19:19:00,1.20436,1.20452,1.20372,1.20409,15000000.0
2008-05-07 19:20:00,1.20424,1.2044,1.20418,1.20433,10400000.0
2008-05-07 19:21:00,1.20438,1.20486,1.20426,1.2043,8200000.0
2008-05-07 19:22:00,1.20392,1.20469,1.20392,1.20443,9400000.0
2008-05-07 19:23:00,1.20444,1.20472,1.20441,1.20448,21800000.0
2008-05-07 19:24:00,1.20433,1.20438,1.20383,1.20393,13000000.0
2008-05-07 19:26:00,1.20409,1.20409,1.20395,1.20395,7000000.0
2008-05-07 19:27:00,1.2044,1.2044,1.20422,1.20422,13200000.0
2008-05-07 19:28:00,1.20398,1.2042,1.20377,1.20377,16800000.0
2008-05-07 19:29:00,1.20421,1.20421,1.20367,1.2038,14600000.0
2008-05-07 19:30:00,1.204,1.20443,1.20399,1.20406,21800000.0
2008-05-07 19:31:00,1.2037,1.2044,1.2037,1.20422,14000000.0
2008-05-07 19:32:00,1.205,1.205,1.2049,1.2049,17600000.0
2008-05-07 19:33:00,1.20453,1.20469,1.204,1.20467,17600000.0
2008-05-07 19:37:00,1.20454,1.20467,1.20441,1.20441,8000000.0
2008-05-07 19:38:00,1.20419,1.20452,1.20405,1.20427,18000000.0
2008-05-07 19:40:00,1.20435,1.20435,1.20414,1.20431,14600000.0
2008-05-07 19:41:00,1.20484,1.20484,1.20427,1.20449,15600000.0
2008-05-07 19:42:00,1.20427,1.2047,1.20411,1.2047,9000000.0
2008-05-07 19:43:00,1.20444,1.20461,1.20437,1.20461,8800000.0
2008-05-07 19:44:00,1.20427,1.20478,1.20415,1.20451,13200000.0
2008-05-07 19:45:00,1.20457,1.20466,1.20443,1.20466,7800000.0
2008-05-07 19:46:00,1.20426,1.20437,1.20363,1.20363,9600000.0
2008-05-07 19:48:00,1.20435,1.20462,1.20429,1.20429,8400000.0
2008-05-07 19:49:00,1.20446,1.20462,1.20436,1.20448,12200000.0
2008-05-07 19:51:00,1.20464,1.20464,1.20412,1.20435,14800000.0
2008-05-07 19:54:00,1.20457,1.20457,1.20399,1.20427,17200000.0
2008-05-07 19:55:00,1.205,1.205,1.205,1.205,14200000.0
2008-05-07 19:56:00,1.2049,1.205,1.2049,1.2049,14200000.0
2008-05-07 19:57:00,1.20419,1.20483,1.20419,1.20426,14200000.0
2008-05-07 19:58:00,1.20412,1.20445,1.20412,1.20429,13200000.0
2008-05-07 19:59:00,1.20482,1.20508,1.20469,1.20475,10800000.0
2008-05-07 20:00:00,1.20444,1.20472,1.20417,1.20449,22600000.0
2008-05-07 20:01:00,1.20446,1.20446,1.20432,1.2044,9200000.0
2008-05-07 20:02:00,1.20452,1.20482,1.20452,1.20482,2600000.0
2008-05-07 20:03:00,1.20441,1.20478,1.20433,1.20478,16200000.0
2008-05-07 20:04:00,1.2043,1.20508,1.2043,1.20468,12200000.0
2008-05-07 20:05:00,1.20486,1.20494,1.20455,1.20491,21800000.0
2008-05-07 20:07:00,1.20469,1.20494,1.20451,1.20481,7800000.0
2008-05-07 20:08:00,1.20476,1.20496,1.20469,1.20494,11800000.0
2008-05-07 20:09:00,1.20478,1.2053,1.20467,1.2053,16400000.0
2008-05-07 20:10:00,1.20507,1.20507,1.20478,1.20497,7000000.0
2008-05-07 20:11:00,1.20489,1.20513,1.20489,1.20502,10600000.0
2008-05-07 20:12:00,1.20481,1.20482,1.20445,1.20445,11400000.0
2008-05-07 20:13:00,1.20412,1.20463,1.20405,1.20405,17400000.0
2008-05-07 20:14:00,1.2046,1.2048,1.2046,1.2048,14800000.0
2008-05-07 20:15:00,1.20397,1.20409,1.2039,1.20391,14800000.0
2008-05-07 20:16:00,1.20379,1.20437,1.20365,1.20414,9800000.0
2008-05-07 20:17:00,1.2048,1.205,1.2048,1.205,12800000.0
2008-05-07 20:18:00,1.20406,1.20433,1.20389,1.20427,12800000.0
2008-05-07 20:19:00,1.20411,1.20427,1.20411,1.20427,6400000.0
2008-05-07 20:20:00,1.20421,1.20465,1.20421,1.20442,12800000.0
2008-05-07 20:21:00,1.20466,1.20466,1.20407,1.20407,12400000.0
2008-05-07 20:22:00,1.20453,1.20453,1.20416,1.20448,12400000.0
2008-05-07 20:23:00,1.20425,1.20464,1.20425,1.2045,11200000.0
2008-05-07 20:24:00,1.20449,1.20449,1.20429,1.20429,4200000.0
2008-05-07 20:25:00,1.204,1.20457,1.20392,1.20419,18400000.0
2008-05-07 20:26:00,1.204,1.20431,1.204,1.20431,9600000.0
2008-05-07 20:27:00,1.20441,1.20492,1.20437,1.20492,6200000.0
2008-05-07 20:28:00,1.20491,1.20491,1.20468,1.20468,3600000.0
2008-05-07 20:29:00,1.2052,1.2052,1.2052,1.2052,7400000.0
2008-05-07 20:30:00,1.20476,1.20476,1.20414,1.20452,7400000.0
2008-05-07 20:31:00,1.20451,1.20478,1.20446,1.20478,8200000.0
2008-05-07 20:32:00,1.20444,1.20485,1.20439,1.20462,10800000.0
2008-05-07 20:33:00,1.20453,1.20473,1.20453,1.20458,11200000.0
2008-05-07 20:34:00,1.20476,1.20476,1.20446,1.2047,5200000.0
2008-05-07 20:35:00,1.20469,1.20469,1.20464,1.20464,3200000.0
2008-05-07 20:36:00,1.20443,1.2053,1.20443,1.2053,12000000.0
2008-05-07 20:37:00,1.20533,1.20535,1.20508,1.2052,11600000.0
2008-05-07 20:38:00,1.20535,1.20535,1.20502,1.20505,11600000.0
2008-05-07 20:39:00,1.20466,1.20523,1.20466,1.20493,14600000.0
2008-05-07 20:40:00,1.20519,1.20558,1.20519,1.20558,8600000.0
2008-05-07 20:41:00,1.20531,1.20551,1.20504,1.20523,18800000.0
2008-05-07 20:42:00,1.20498,1.20498,1.20483,1.20483,5600000.0
2008-05-07 20:43:00,1.20441,1.20484,1.20435,1.20476,19000000.0
2008-05-07 20:44:00,1.20574,1.20574,1.20516,1.20547,27600000.0
2008-05-07 20:45:00,1.20549,1.20594,1.20521,1.20538,14200000.0
2008-05-07 20:46:00,1.2054,1.20543,1.20479,1.2052,13200000.0
2008-05-07 20:47:00,1.20538,1.20577,1.20538,1.20577,21400000.0
2008-05-07 20:48:00,1.205,1.2051,1.20476,1.20509,10800000.0
2008-05-07 20:49:00,1.20539,1.20539,1.20498,1.20505,19200000.0
2008-05-07 20:50:00,1.20487,1.20536,1.20471,1.20484,10400000.0
2008-05-07 20:51:00,1.20492,1.20512,1.20492,1.20497,18200000.0
2008-05-07 20:53:00,1.20524,1.20532,1.20518,1.20522,6800000.0
2008-05-07 20:54:00,1.20519,1.20528,1.20498,1.20513,15400000.0
2008-05-07 20:55:00,1.20571,1.20571,1.20528,1.20566,16000000.0
2008-05-07 20:56:00,1.20541,1.20553,1.20541,1.20551,16400000.0
2008-05-07 20:57:00,1.2063,1.2064,1.2063,1.2064,3600000.0
2008-05-07 20:58:00,1.20563,1.20576,1.20562,1.20562,3600000.0
2008-05-07 20:59:00,1.20543,1.20571,1.20533,1.20549,8200000.0
2008-05-07 21:00:00,1.20599,1.20616,1.2059,1.2059,16800000.0
2008-05-07 21:01:00,1.20602,1.20642,1.20602,1.20632,23600000.0
2008-05-07 21:02:00,1.20588,1.20611,1.20588,1.20592,4200000.0
2008-05-07 21:03:00,1.20595,1.20595,1.20572,1.20573,17200000.0
2008-05-07 21:04:00,1.20538,1.20558,1.20533,1.20537,10000000.0
2008-05-07 21:05:00,1.205,1.20564,1.205,1.20537,7400000.0
2008-05-07 21:06:00,1.20525,1.20525,1.20509,1.20516,7400000.0
2008-05-07 21:07:00,1.2054,1.2054,1.2054,1.2054,14600000.0
2008-05-07 21:08:00,1.20496,1.20507,1.20486,1.20504,14600000.0
2008-05-07 21:09:00,1.20527,1.20547,1.20484,1.20521,27800000.0
2008-05-07 21:10:00,1.20521,1.20521,1.2046,1.2046,18800000.0
2008-05-07 21:11:00,1.20499,1.20499,1.20482,1.20487,8000000.0
2008-05-07 21:12:00,1.2052,1.2052,1.205,1.205,14000000.0
2008-05-07 21:13:00,1.20511,1.20511,1.20484,1.20494,14000000.0
2008-05-07 21:14:00,1.20496,1.20562,1.20487,1.20487,6800000.0
2008-05-07 21:15:00,1.20495,1.20561,1.20444,1.20521,11600000.0
2008-05-07 21:16:00,1.20536,1.20545,1.20516,1.20516,6000000.0
2008-05-07 21:17:00,1.20477,1.20483,1.20469,1.20469,5800000.0
2008-05-07 21:18:00,1.20479,1.20496,1.20433,1.20454,11000000.0
2008-05-07 21:19:00,1.20438,1.20504,1.20438,1.20456,19400000.0
2008-05-07 21:20:00,1.20475,1.20499,1.2045,1.20454,17600000.0
2008-05-07 21:21:00,1.20438,1.20471,1.20435,1.20439,7400000.0
2008-05-07 21:22:00,1.20494,1.20524,1.20478,1.20507,13200000.0
2008-05-07 21:23:00,1.20502,1.20546,1.20502,1.20532,28000000.0
2008-05-07 21:24:00,1.20512,1.20579,1.20512,1.20551,7800000.0
2008-05-07 21:26:00,1.20526,1.20526,1.20485,1.20508,10200000.0
2008-05-07 21:27:00,1.20493,1.20527,1.20493,1.2052,18800000.0
2008-05-07 21:28:00,1.20488,1.20488,1.20425,1.20474,13600000.0
2008-05-07 21:29:00,1.20494,1.20494,1.20492,1.20492,9000000.0
2008-05-07 21:30:00,1.2054,1.2056,1.2054,1.2056,6800000.0
2008-05-07 21:31:00,1.20553,1.20572,1.20553,1.20572,6800000.0
2008-05-07 21:32:00,1.20555,1.20561,1.20523,1.20537,9000000.0
2008-05-07 21:33:00,1.2052,1.20534,1.20511,1.20512,17400000.0
2008-05-07 21:34:00,1.20506,1.20515,1.20499,1.20505,14200000.0
2008-05-07 21:35:00,1.2052,1.2052,1.2052,1.2052,5000000.0
2008-05-07 21:36:00,1.20475,1.20503,1.20475,1.20503,5000000.0
2008-05-07 21:37:00,1.20441,1.20461,1.20409,1.20409,15100000.0
2008-05-07 21:38:00,1.20418,1.20487,1.20416,1.20435,16600000.0
2008-05-07 21:39:00,1.20419,1.20446,1.20419,1.2042,8200000.0
2008-05-07 21:40:00,1.20434,1.205,1.20434,1.205,4200000.0
2008-05-07 21:41:00,1.20494,1.20494,1.20466,1.20482,7200000.0
2008-05-07 21:42:00,1.20452,1.20479,1.20432,1.2044,15400000.0
2008-05-07 21:43:00,1.20454,1.20472,1.20432,1.20446,11600000.0
2008-05-07 21:44:00,1.20453,1.20472,1.20452,1.20452,9600000.0
2008-05-07 21:45:00,1.20433,1.2046,1.20426,1.20426,8000000.0
2008-05-07 21:46:00,1.20421,1.20452,1.20419,1.20452,4200000.0
2008-05-07 21:47:00,1.20411,1.20445,1.20395,1.20399,18000000.0
2008-05-07 21:48:00,1.2041,1.2041,1.204,1.2041,11600000.0
2008-05-07 21:49:00,1.204,1.2041,1.204,1.204,11600000.0
2008-05-07 21:50:00,1.20393,1.20428,1.20393,1.20423,11600000.0
2008-05-07 21:51:00,1.20389,1.2039,1.20311,1.20311,9600000.0
2008-05-07 21:53:00,1.20372,1.20406,1.20369,1.20398,10000000.0
2008-05-07 21:54:00,1.20364,1.20394,1.20364,1.20394,4200000.0
2008-05-07 21:56:00,1.2041,1.2041,1.204,1.2041,3600000.0
2008-05-07 21:57:00,1.20376,1.20379,1.20373,1.20373,3600000.0
2008-05-07 21:58:00,1.2041,1.2041,1.2041,1.2041,16400000.0
2008-05-07 21:59:00,1.204,1.204,1.204,1.204,16400000.0
2008-05-07 22:00:00,1.20383,1.20428,1.20366,1.20366,16400000.0
2008-05-07 22:01:00,1.20393,1.20393,1.20392,1.20392,3200000.0
2008-05-07 22:02:00,1.20396,1.20424,1.20395,1.20395,16400000.0
2008-05-07 22:03:00,1.20423,1.20423,1.20403,1.20403,5800000.0
2008-05-07 22:04:00,1.20388,1.20418,1.20388,1.20398,10600000.0
2008-05-07 22:05:00,1.20414,1.20441,1.20414,1.20441,5800000.0
2008-05-07 22:06:00,1.20413,1.20424,1.20412,1.20424,4800000.0
2008-05-07 22:07:00,1.2043,1.2045,1.2043,1.2044,3200000.0
2008-05-07 22:08:00,1.20457,1.20457,1.20455,1.20455,3200000.0
2008-05-07 22:09:00,1.20474,1.20475,1.20406,1.20406,12800000.0
2008-05-07 22:10:00,1.20468,1.20496,1.20465,1.20465,10000000.0
2008-05-07 22:11:00,1.20491,1.20491,1.20462,1.20482,11800000.0
2008-05-07 22:12:00,1.20475,1.20475,1.20464,1.20464,5000000.0
2008-05-07 22:13:00,1.20445,1.20462,1.20418,1.20462,5800000.0
2008-05-07 22:14:00,1.20437,1.20446,1.20407,1.20432,16000000.0
2008-05-07 22:15:00,1.20413,1.20428,1.20413,1.20428,8400000.0
2008-05-07 22:16:00,1.20448,1.20468,1.20426,1.20468,14000000.0
2008-05-07 22:17:00,1.2044,1.2044,1.2042,1.2042,16600000.0
2008-05-07 22:18:00,1.20418,1.20441,1.20397,1.20419,16600000.0
2008-05-07 22:19:00,1.20419,1.20456,1.20369,1.20456,15800000.0
2008-05-07 22:20:00,1.20435,1.20485,1.20435,1.20485,17400000.0
2008-05-07 22:21:00,1.20459,1.20464,1.20428,1.20433,8800000.0
2008-05-07 22:22:00,1.2044,1.2045,1.2043,1.2043,16600000.0
2008-05-07 22:23:00,1.20395,1.20443,1.20381,1.20394,16600000.0
2008-05-07 22:24:00,1.20394,1.20394,1.20375,1.20375,3200000.0
2008-05-07 22:25:00,1.20349,1.20349,1.20319,1.20319,3000000.0
2008-05-07 22:26:00,1.203,1.20309,1.20291,1.20302,6800000.0
2008-05-07 22:27:00,1.2034,1.2034,1.203,1.2032,11400000.0
2008-05-07 22:28:00,1.20305,1.20357,1.20301,1.20329,11400000.0
2008-05-07 22:29:00,1.20346,1.20386,1.20341,1.20371,8800000.0
2008-05-07 22:30:00,1.20369,1.20411,1.20342,1.20342,8400000.0
2008-05-07 22:31:00,1.2035,1.2035,1.2035,1.2035,6200000.0
2008-05-07 22:32:00,1.2034,1.2035,1.2034,1.2035,6200000.0
2008-05-07 22:33:00,1.20344,1.20344,1.20295,1.20327,6200000.0
2008-05-07 22:34:00,1.20309,1.20314,1.2029,1.2029,5800000.0
2008-05-07 22:35:00,1.20277,1.20307,1.20277,1.20296,7400000.0
2008-05-07 22:36:00,1.20305,1.20343,1.2029,1.20303,20000000.0
2008-05-07 22:37:00,1.20299,1.20302,1.20289,1.20289,18600000.0
2008-05-07 22:38:00,1.20288,1.20323,1.20288,1.2029,18600000.0
2008-05-07 22:39:00,1.20268,1.20347,1.20268,1.20304,10200000.0
2008-05-07 22:40:00,1.20306,1.20312,1.20295,1.20295,22400000.0
2008-05-07 22:41:00,1.20291,1.20318,1.20291,1.20306,9000000.0
2008-05-07 22:42:00,1.20317,1.20341,1.20316,1.20341,5200000.0
2008-05-07 22:43:00,1.20344,1.20362,1.20321,1.20323,12000000.0
2008-05-07 22:44:00,1.20335,1.20363,1.20306,1.20352,11000000.0
2008-05-07 22:45:00,1.20335,1.20362,1.20279,1.20333,12200000.0
2008-05-07 22:46:00,1.20332,1.20399,1.20303,1.20399,11200000.0
2008-05-07 22:47:00,1.2037,1.2038,1.2037,1.2037,10800000.0
2008-05-07 22:48:00,1.20345,1.20393,1.20345,1.20389,10800000.0
2008-05-07 22:49:00,1.204,1.2045,1.204,1.2045,17200000.0
2008-05-07 22:50:00,1.2041,1.2041,1.2041,1.2041,17200000.0
2008-05-07 22:51:00,1.20396,1.20433,1.20387,1.20404,17200000.0
2008-05-07 22:52:00,1.20378,1.2042,1.20371,1.2042,18400000.0
2008-05-07 22:53:00,1.2039,1.2039,1.2038,1.2038,11800000.0
2008-05-07 22:55:00,1.2042,1.20453,1.20388,1.20388,11800000.0
2008-05-07 22:56:00,1.20421,1.20447,1.20411,1.20411,10000000.0
2008-05-07 22:57:00,1.20435,1.20435,1.20406,1.20406,8400000.0
2008-05-07 22:58:00,1.20405,1.20433,1.20392,1.20409,15400000.0
2008-05-07 22:59:00,1.20402,1.20429,1.20402,1.20429,16200000.0
2008-05-07 23:00:00,1.2049,1.2052,1.2048,1.205,14200000.0
2008-05-07 23:01:00,1.20431,1.20486,1.20429,1.20429,14200000.0
2008-05-07 23:02:00,1.20429,1.20456,1.20429,1.20455,11400000.0
2008-05-07 23:03:00,1.20459,1.20459,1.20429,1.20429,9000000.0
2008-05-07 23:04:00,1.2051,1.2051,1.205,1.205,6800000.0
2008-05-07 23:05:00,1.20448,1.20448,1.20406,1.2042,6800000.0
2008-05-07 23:06:00,1.2045,1.2045,1.2045,1.2045,2600000.0
2008-05-07 23:07:00,1.20378,1.20383,1.20378,1.20383,2600000.0
2008-05-07 23:08:00,1.20351,1.20392,1.20332,1.20352,16200000.0
2008-05-07 23:09:00,1.20389,1.20389,1.20336,1.20341,11800000.0
2008-05-07 23:10:00,1.20327,1.20333,1.20324,1.20327,13600000.0
2008-05-07 23:11:00,1.20323,1.20325,1.20293,1.20293,4400000.0
2008-05-07 23:12:00,1.20278,1.20306,1.20269,1.20269,14800000.0
2008-05-07 23:13:00,1.20324,1.20324,1.2027,1.20307,14000000.0
2008-05-07 23:14:00,1.20302,1.20302,1.20288,1.20301,8800000.0
2008-05-07 23:15:00,1.20241,1.20309,1.20241,1.20308,13400000.0
2008-05-07 23:16:00,1.20301,1.20325,1.2029,1.20303,21200000.0
2008-05-07 23:17:00,1.20281,1.20317,1.20281,1.20287,14600000.0
2008-05-07 23:18:00,1.20247,1.20298,1.20247,1.20298,13200000.0
2008-05-07 23:19:00,1.20276,1.20302,1.20276,1.20291,8200000.0
2008-05-07 23:20:00,1.2034,1.2037,1.2034,1.2035,10600000.0
2008-05-07 23:21:00,1.2036,1.2036,1.2035,1.2035,10600000.0
2008-05-07 23:24:00,1.20306,1.20351,1.20277,1.20279,10600000.0
2008-05-07 23:25:00,1.20289,1.20297,1.2026,1.20291,9600000.0
2008-05-07 23:27:00,1.20275,1.20313,1.20248,1.20248,9200000.0
2008-05-07 23:28:00,1.2031,1.20316,1.20271,1.20309,17200000.0
2008-05-07 23:29:00,1.2034,1.2034,1.2034,1.2034,12400000.0
2008-05-07 23:30:00,1.20301,1.20338,1.20301,1.20338,12400000.0
2008-05-07 23:31:00,1.20291,1.20328,1.2026,1.20267,24000000.0
2008-05-07 23:32:00,1.2032,1.2032,1.2031,1.2031,8600000.0
2008-05-07 23:33:00,1.2032,1.2032,1.20281,1.20281,8600000.0
2008-05-07 23:34:00,1.20314,1.20314,1.20267,1.20272,22000000.0
2008-05-07 23:35:00,1.2031,1.2031,1.203,1.203,2600000.0
2008-05-07 23:36:00,1.2031,1.2031,1.2031,1.2031,2600000.0
2008-05-07 23:37:00,1.20271,1.20285,1.20271,1.20285,2600000.0
2008-05-07 23:38:00,1.20275,1.20335,1.20275,1.20335,6200000.0
2008-05-07 23:39:00,1.20306,1.20347,1.20306,1.20346,14000000.0
2008-05-07 23:40:00,1.20339,1.20381,1.20329,1.20329,3600000.0
2008-05-07 23:41:00,1.20352,1.2042,1.20352,1.2042,12600000.0
2008-05-07 23:42:00,1.20388,1.2041,1.20384,1.20401,23400000.0
2008-05-07 23:43:00,1.20388,1.2045,1.20388,1.20426,13400000.0
2008-05-07 23:44:00,1.20403,1.20425,1.20369,1.20406,5600000.0
2008-05-07 23:45:00,1.20397,1.20405,1.20374,1.20375,9000000.0
2008-05-07 23:46:00,1.20397,1.20405,1.20383,1.20383,8400000.0
2008-05-07 23:47:00,1.20362,1.20456,1.20362,1.20396,15200000.0
2008-05-07 23:48:00,1.20393,1.20393,1.20333,1.20359,15400000.0
2008-05-07 23:49:00,1.2042,1.2042,1.2042,1.2042,11000000.0
2008-05-07 23:50:00,1.204,1.20405,1.20382,1.20401,11000000.0
2008-05-07 23:51:00,1.20389,1.2042,1.20368,1.20368,9800000.0
2008-05-07 23:52:00,1.20387,1.20418,1.20387,1.20418,5400000.0
2008-05-07 23:53:00,1.20418,1.20446,1.20403,1.20408,11000000.0
2008-05-07 23:54:00,1.2041,1.20487,1.2041,1.20459,5200000.0
2008-05-07 23:55:00,1.20457,1.20482,1.20457,1.20463,12700000.0
2008-05-07 23:56:00,1.2046,1.20497,1.2046,1.20467,6800000.0
2008-05-07 23:57:00,1.20509,1.20519,1.20479,1.20494,8400000.0
2008-05-07 23:58:00,1.20486,1.20509,1.20482,1.20487,17400000.0
2008-05-07 23:59:00,1.20397,1.20449,1.20397,1.20449,23000000.0
2008-05-08 00:00:00,1.2045,1.20478,1.20423,1.20442,15000000.0
2008-05-08 00:01:00,1.20399,1.2044,1.20399,1.2044,8400000.0
2008-05-08 00:02:00,1.2049,1.205,1.2049,1.205,13400000.0
2008-05-08 00:04:00,1.20436,1.20454,1.20422,1.20436,13400000.0
2008-05-08 00:05:00,1.20446,1.20446,1.20398,1.20398,5800000.0
2008-05-08 00:06:00,1.20414,1.20452,1.20414,1.20429,18200000.0
2008-05-08 00:07:00,1.20402,1.20402,1.20373,1.20391,4800000.0
2008-05-08 00:10:00,1.20396,1.20419,1.20391,1.20419,19000000.0
2008-05-08 00:11:00,1.20407,1.20445,1.20391,1.20411,21000000.0
2008-05-08 00:12:00,1.20454,1.20468,1.20426,1.20455,18000000.0
2008-05-08 00:13:00,1.20447,1.20477,1.20438,1.20441,18400000.0
2008-05-08 00:14:00,1.20469,1.2052,1.20459,1.20475,13400000.0
2008-05-08 00:15:00,1.20491,1.205,1.20484,1.20484,7400000.0
2008-05-08 00:16:00,1.20472,1.20504,1.2045,1.20457,17000000.0
2008-05-08 00:17:00,1.20463,1.20487,1.20428,1.20428,6200000.0
2008-05-08 00:18:00,1.20439,1.20442,1.20434,1.20442,9800000.0
2008-05-08 00:19:00,1.2043,1.20476,1.2043,1.20436,14200000.0
2008-05-08 00:20:00,1.20388,1.20443,1.20388,1.20419,9200000.0
2008-05-08 00:21:00,1.20414,1.20445,1.20414,1.20445,14800000.0
2008-05-08 00:22:00,1.2049,1.2049,1.2045,1.2048,13000000.0
2008-05-08 00:23:00,1.2047,1.2047,1.2047,1.2047,13000000.0
2008-05-08 00:24:00,1.20426,1.20451,1.20418,1.20451,13000000.0
2008-05-08 00:25:00,1.20437,1.20437,1.20422,1.20422,9000000.0
2008-05-08 00:26:00,1.2047,1.2047,1.2047,1.2047,16000000.0
2008-05-08 00:27:00,1.20413,1.2047,1.20401,1.20424,16000000.0
2008-05-08 00:28:00,1.20463,1.20463,1.20419,1.20431,25000000.0
2008-05-08 00:29:00,1.20449,1.2046,1.20388,1.20407,19000000.0
2008-05-08 00:30:00,1.20405,1.20455,1.20405,1.20455,15800000.0
2008-05-08 00:32:00,1.20414,1.20436,1.20414,1.20418,12400000.0
2008-05-08 00:33:00,1.2047,1.2048,1.2047,1.2048,14400000.0
2008-05-08 00:34:00,1.20443,1.20483,1.20443,1.20445,14400000.0
2008-05-08 00:35:00,1.20465,1.2048,1.20465,1.2048,2600000.0
2008-05-08 00:36:00,1.2056,1.2056,1.2054,1.2055,11400000.0
2008-05-08 00:37:00,1.2056,1.2056,1.2056,1.2056,11400000.0
2008-05-08 00:38:00,1.2055,1.2055,1.2055,1.2055,11400000.0
2008-05-08 00:39:00,1.20467,1.2051,1.20442,1.20442,11400000.0
2008-05-08 00:40:00,1.20413,1.20446,1.20405,1.20446,17400000.0
2008-05-08 00:41:00,1.20413,1.20465,1.20409,1.20465,9800000.0
2008-05-08 00:42:00,1.2053,1.2053,1.205,1.2051,18000000.0
2008-05-08 00:43:00,1.20467,1.20475,1.20431,1.20465,18000000.0
2008-05-08 00:44:00,1.20467,1.20467,1.20436,1.20452,15200000.0
2008-05-08 00:45:00,1.20685,1.21014,1.20685,1.20995,24400000.0
2008-05-08 00:46:00,1.21098,1.21151,1.21038,1.21038,24800000.0
2008-05-08 00:47:00,1.20996,1.21006,1.20969,1.20994,13200000.0
2008-05-08 00:48:00,1.21016,1.2103,1.20958,1.21,24000000.0
2008-05-08 00:49:00,1.21018,1.21018,1.20984,1.21018,18400000.0
2008-05-08 00:50:00,1.21048,1.2109,1.21048,1.21066,15600000.0
2008-05-08 00:51:00,1.21067,1.21104,1.21065,1.21074,19000000.0
2008-05-08 00:52:00,1.211,1.21122,1.21085,1.21106,13200000.0
2008-05-08 00:53:00,1.2111,1.21133,1.21053,1.21128,8200000.0
2008-05-08 00:54:00,1.21124,1.21134,1.21074,1.21091,9800000.0
2008-05-08 00:55:00,1.21084,1.21099,1.21051,1.21095,17000000.0
2008-05-08 00:56:00,1.21081,1.21111,1.21058,1.21067,16400000.0
2008-05-08 00:57:00,1.2108,1.2108,1.21046,1.21046,13200000.0
2008-05-08 00:58:00,1.2106,1.21069,1.21025,1.21069,12400000.0
2008-05-08 00:59:00,1.20998,1.21056,1.20976,1.21032,9400000.0
2008-05-08 01:00:00,1.21048,1.21069,1.21042,1.21049,19400000.0
2008-05-08 01:01:00,1.21031,1.21074,1.21031,1.21052,7800000.0
2008-05-08 01:02:00,1.2103,1.21047,1.21029,1.2103,11400000.0
2008-05-08 01:03:00,1.21015,1.21015,1.2097,1.2097,6400000.0
2008-05-08 01:04:00,1.20975,1.2098,1.20965,1.20972,7200000.0
2008-05-08 01:05:00,1.20947,1.21022,1.20908,1.20981,13000000.0
2008-05-08 01:06:00,1.21,1.21033,1.20999,1.21,15600000.0
2008-05-08 01:07:00,1.2103,1.21037,1.21007,1.21037,5800000.0
2008-05-08 01:08:00,1.20983,1.21034,1.20983,1.21034,10000000.0
2008-05-08 01:09:00,1.21049,1.21075,1.21,1.21,18800000.0
2008-05-08 01:10:00,1.21017,1.21038,1.21012,1.21016,18400000.0
2008-05-08 01:11:00,1.21027,1.21063,1.21027,1.21044,11000000.0
2008-05-08 01:12:00,1.21065,1.2108,1.21048,1.21062,10200000.0
2008-05-08 01:13:00,1.21051,1.21051,1.20995,1.20999,8200000.0
2008-05-08 01:14:00,1.21045,1.21116,1.21045,1.21116,17800000.0
2008-05-08 01:15:00,1.21103,1.21132,1.21103,1.21113,18800000.0
2008-05-08 01:16:00,1.21073,1.21091,1.21048,1.21067,22000000.0
2008-05-08 01:17:00,1.2107,1.21126,1.21037,1.21126,6800000.0
2008-05-08 01:18:00,1.21112,1.21116,1.21066,1.21116,15400000.0
2008-05-08 01:19:00,1.21099,1.21128,1.21095,1.21122,12600000.0
2008-05-08 01:20:00,1.2112,1.21159,1.2112,1.21157,6800000.0
2008-05-08 01:21:00,1.2116,1.21173,1.21142,1.21143,13800000.0
2008-05-08 01:22:00,1.21141,1.21157,1.21134,1.21141,11600000.0
2008-05-08 01:23:00,1.21182,1.21182,1.21151,1.21153,6800000.0
2008-05-08 01:24:00,1.21135,1.21135,1.21082,1.21082,15200000.0
2008-05-08 01:25:00,1.21126,1.21171,1.21118,1.21171,13200000.0
2008-05-08 01:26:00,1.21104,1.21157,1.21104,1.21125,11600000.0
2008-05-08 01:27:00,1.21188,1.21253,1.21188,1.21228,17400000.0
2008-05-08 01:28:00,1.21308,1.21374,1.21308,1.21334,9800000.0
2008-05-08 01:29:00,1.2132,1.21323,1.21304,1.21309,17000000.0
2008-05-08 01:30:00,1.21294,1.21338,1.21294,1.21295,11400000.0
2008-05-08 01:31:00,1.21263,1.21286,1.21249,1.21286,14800000.0
2008-05-08 01:32:00,1.21348,1.21348,1.21313,1.2133,10600000.0
2008-05-08 01:33:00,1.21292,1.21292,1.21266,1.21266,4800000.0
2008-05-08 01:34:00,1.21239,1.21258,1.21232,1.21232,11400000.0
2008-05-08 01:35:00,1.21275,1.21275,1.212,1.212,15400000.0
2008-05-08 01:36:00,1.21194,1.21219,1.21194,1.21219,15400000.0
2008-05-08 01:37:00,1.21256,1.2126,1.21231,1.21231,15600000.0
2008-05-08 01:38:00,1.21271,1.21271,1.21251,1.2126,4200000.0
2008-05-08 01:39:00,1.21205,1.2126,1.21205,1.21228,12400000.0
2008-05-08 01:40:00,1.21204,1.21225,1.2117,1.2117,14400000.0
2008-05-08 01:41:00,1.21201,1.21233,1.2119,1.21233,9400000.0
2008-05-08 01:42:00,1.2125,1.21269,1.21212,1.21243,8800000.0
2008-05-08 01:43:00,1.21284,1.21284,1.21267,1.21267,3200000.0
2008-05-08 01:44:00,1.21302,1.21312,1.21286,1.21312,17400000.0
2008-05-08 01:45:00,1.2131,1.21334,1.21295,1.21332,17000000.0
2008-05-08 01:46:00,1.21325,1.21325,1.21312,1.21317,8400000.0
2008-05-08 01:47:00,1.21308,1.21326,1.2129,1.2129,13800000.0
2008-05-08 01:48:00,1.21287,1.21336,1.21254,1.21336,11000000.0
2008-05-08 01:49:00,1.21316,1.21366,1.21316,1.21366,10600000.0
2008-05-08 01:50:00,1.21319,1.21359,1.21297,1.21341,17400000.0
2008-05-08 01:51:00,1.21342,1.21346,1.21321,1.21329,12600000.0
2008-05-08 01:52:00,1.2132,1.2136,1.21303,1.2136,14000000.0
2008-05-08 01:53:00,1.21367,1.21367,1.213,1.213,7600000.0
2008-05-08 01:54:00,1.21324,1.21353,1.21296,1.21343,15800000.0
2008-05-08 01:55:00,1.21371,1.21371,1.21301,1.21301,24000000.0
2008-05-08 01:56:00,1.21282,1.21322,1.21262,1.21277,23400000.0
2008-05-08 01:57:00,1.21278,1.21292,1.21169,1.21169,7200000.0
2008-05-08 01:58:00,1.21239,1.21266,1.21205,1.21205,9600000.0
2008-05-08 01:59:00,1.21206,1.21221,1.21165,1.21165,21200000.0
2008-05-08 02:00:00,1.21216,1.21241,1.2121,1.2123,12600000.0
2008-05-08 02:01:00,1.21195,1.21195,1.21135,1.21193,13800000.0
2008-05-08 02:02:00,1.21183,1.21189,1.21148,1.21148,10000000.0
2008-05-08 02:03:00,1.21159,1.21166,1.21128,1.21128,4200000.0
2008-05-08 02:04:00,1.21194,1.21194,1.21101,1.21115,10000000.0
2008-05-08 02:05:00,1.21169,1.21169,1.21125,1.21133,16800000.0
2008-05-08 02:06:00,1.21122,1.21122,1.21055,1.21055,10800000.0
2008-05-08 02:07:00,1.21036,1.2108,1.21011,1.21011,12000000.0
2008-05-08 02:08:00,1.20986,1.21001,1.2096,1.2096,16800000.0
2008-05-08 02:09:00,1.20992,1.21013,1.20992,1.21013,3400000.0
2008-05-08 02:10:00,1.21072,1.21086,1.21044,1.21072,15000000.0
2008-05-08 02:11:00,1.21112,1.21122,1.21096,1.21122,15600000.0
2008-05-08 02:12:00,1.21101,1.21101,1.2107,1.21073,10000000.0
2008-05-08 02:13:00,1.21076,1.21131,1.21065,1.21092,17200000.0
2008-05-08 02:14:00,1.21108,1.21152,1.21106,1.21106,10200000.0
2008-05-08 02:15:00,1.21119,1.21139,1.21103,1.21103,16600000.0
2008-05-08 02:16:00,1.2107,1.21106,1.21065,1.21073,18000000.0
2008-05-08 02:17:00,1.2107,1.211,1.21038,1.21081,73600000.0
2008-05-08 02:18:00,1.21064,1.21105,1.21038,1.21086,7400000.0
2008-05-08 02:19:00,1.21064,1.21087,1.21064,1.21067,15800000.0
2008-05-08 02:20:00,1.21076,1.21076,1.2102,1.21065,11000000.0
2008-05-08 02:21:00,1.21086,1.2112,1.21086,1.21098,17400000.0
2008-05-08 02:22:00,1.21082,1.21127,1.21078,1.2108,14800000.0
2008-05-08 02:23:00,1.21045,1.21058,1.21024,1.2104,24400000.0
2008-05-08 02:24:00,1.2106,1.2106,1.21014,1.2102,12200000.0
2008-05-08 02:25:00,1.21012,1.21035,1.21001,1.21008,8400000.0
2008-05-08 02:26:00,1.21056,1.21068,1.21056,1.21068,3200000.0
2008-05-08 02:27:00,1.21038,1.21047,1.2103,1.21047,10400000.0
2008-05-08 02:28:00,1.21066,1.21104,1.21064,1.21064,9400000.0
2008-05-08 02:29:00,1.2104,1.21054,1.21012,1.21012,7600000.0
2008-05-08 02:30:00,1.21022,1.21031,1.21022,1.21031,2600000.0
2008-05-08 02:31:00,1.21046,1.21046,1.2099,1.21004,7400000.0
2008-05-08 02:32:00,1.20998,1.21001,1.20974,1.20987,10600000.0
2008-05-08 02:33:00,1.21012,1.21047,1.2099,1.21007,19400000.0
2008-05-08 02:34:00,1.21014,1.21014,1.20981,1.20995,8200000.0
2008-05-08 02:35:00,1.21043,1.21043,1.20995,1.20995,10800000.0
2008-05-08 02:36:00,1.2101,1.21035,1.21009,1.21024,20200000.0
2008-05-08 02:37:00,1.21017,1.21051,1.21007,1.21011,11400000.0
2008-05-08 02:38:00,1.21016,1.21047,1.20973,1.21025,10200000.0
2008-05-08 02:39:00,1.2101,1.2101,1.20981,1.20981,10400000.0
2008-05-08 02:40:00,1.20979,1.21022,1.20931,1.21022,13800000.0
2008-05-08 02:41:00,1.21003,1.21031,1.21003,1.21017,3000000.0
2008-05-08 02:42:00,1.21038,1.21092,1.21038,1.21092,13200000.0
2008-05-08 02:43:00,1.21047,1.21079,1.21047,1.21062,10000000.0
2008-05-08 02:44:00,1.21058,1.21079,1.21038,1.21044,22000000.0
2008-05-08 02:45:00,1.2104,1.21068,1.21038,1.21038,12200000.0
2008-05-08 02:46:00,1.21084,1.21115,1.21077,1.21113,21600000.0
2008-05-08 02:47:00,1.21151,1.21175,1.21121,1.21143,69600000.0
2008-05-08 02:48:00,1.2113,1.21173,1.21092,1.21119,12400000.0
2008-05-08 02:49:00,1.21119,1.21152,1.21119,1.21145,7200000.0
2008-05-08 02:50:00,1.21128,1.21128,1.21047,1.21047,15400000.0
2008-05-08 02:51:00,1.21115,1.21133,1.21091,1.21091,14000000.0
2008-05-08 02:52:00,1.2112,1.21121,1.21094,1.21116,16800000.0
2008-05-08 02:53:00,1.21169,1.21188,1.21169,1.21188,2600000.0
2008-05-08 02:54:00,1.21241,1.21241,1.21177,1.21187,12000000.0
2008-05-08 02:55:00,1.2119,1.21221,1.21181,1.21183,9200000.0
2008-05-08 02:56:00,1.21202,1.21202,1.21135,1.21151,19800000.0
2008-05-08 02:57:00,1.21139,1.2116,1.21127,1.21127,19600000.0
2008-05-08 02:58:00,1.21097,1.21115,1.21097,1.21115,7400000.0
2008-05-08 02:59:00,1.21115,1.21158,1.21106,1.21106,15400000.0
2008-05-08 03:00:00,1.21108,1.21121,1.21087,1.21098,24800000.0
2008-05-08 03:01:00,1.21085,1.21114,1.21062,1.21103,15200000.0
2008-05-08 03:02:00,1.2111,1.21118,1.21079,1.21079,7000000.0
2008-05-08 03:03:00,1.21089,1.21089,1.21028,1.21028,12000000.0
2008-05-08 03:04:00,1.21045,1.21088,1.2104,1.21051,11200000.0
2008-05-08 03:05:00,1.21042,1.21072,1.21034,1.21034,9000000.0
2008-05-08 03:06:00,1.21054,1.21055,1.21023,1.21039,15600000.0
2008-05-08 03:07:00,1.20983,1.20983,1.20958,1.20982,5600000.0
2008-05-08 03:08:00,1.21014,1.2107,1.21014,1.2107,7400000.0
2008-05-08 03:09:00,1.2103,1.21056,1.2103,1.21041,16400000.0
2008-05-08 03:10:00,1.21024,1.21062,1.21024,1.21047,11000000.0
2008-05-08 03:11:00,1.21056,1.21059,1.21056,1.21059,4000000.0
2008-05-08 03:12:00,1.2111,1.2111,1.2109,1.211,7400000.0
2008-05-08 03:13:00,1.21098,1.21115,1.21073,1.21115,7400000.0
2008-05-08 03:14:00,1.21064,1.21102,1.21048,1.21102,16200000.0
2008-05-08 03:15:00,1.21131,1.21131,1.21034,1.21038,15800000.0
2008-05-08 03:16:00,1.21025,1.21062,1.21022,1.21032,6200000.0
2008-05-08 03:17:00,1.2107,1.2108,1.2107,1.2108,9200000.0
2008-05-08 03:18:00,1.2101,1.21015,1.20972,1.20987,9200000.0
2008-05-08 03:19:00,1.21002,1.21009,1.20966,1.20988,13600000.0
2008-05-08 03:20:00,1.20964,1.21025,1.20964,1.20967,21400000.0
2008-05-08 03:21:00,1.20998,1.20998,1.20916,1.2094,19600000.0
2008-05-08 03:22:00,1.20968,1.21049,1.20968,1.20993,11800000.0
2008-05-08 03:23:00,1.2099,1.21027,1.20963,1.20987,12400000.0
2008-05-08 03:24:00,1.20984,1.2102,1.20967,1.20989,19200000.0
2008-05-08 03:25:00,1.21016,1.21043,1.21016,1.21043,14800000.0
2008-05-08 03:26:00,1.21007,1.21037,1.21004,1.21005,32600000.0
2008-05-08 03:27:00,1.20992,1.21051,1.20992,1.21013,7400000.0
2008-05-08 03:28:00,1.20997,1.21023,1.20997,1.21021,21600000.0
2008-05-08 03:29:00,1.21054,1.21054,1.20966,1.21032,11600000.0
2008-05-08 03:30:00,1.21193,1.21342,1.21193,1.21222,23000000.0
2008-05-08 03:31:00,1.21268,1.2138,1.21268,1.2138,17200000.0
2008-05-08 03:32:00,1.21434,1.21434,1.2141,1.21417,17200000.0
2008-05-08 03:33:00,1.21454,1.21471,1.21429,1.21471,10400000.0
2008-05-08 03:34:00,1.21441,1.21505,1.2141,1.21505,12000000.0
2008-05-08 03:35:00,1.21519,1.21536,1.21482,1.21482,8600000.0
2008-05-08 03:36:00,1.21509,1.21539,1.21478,1.21479,24200000.0
2008-05-08 03:37:00,1.21489,1.21561,1.21489,1.21561,6800000.0
2008-05-08 03:38:00,1.21549,1.21576,1.21527,1.21534,16400000.0
2008-05-08 03:39:00,1.21552,1.21573,1.21541,1.21569,20400000.0
2008-05-08 03:40:00,1.21571,1.21609,1.21571,1.21601,6600000.0
2008-05-08 03:41:00,1.21652,1.21669,1.21652,1.21654,11200000.0
2008-05-08 03:42:00,1.21684,1.21684,1.21653,1.21665,7400000.0
2008-05-08 03:43:00,1.21644,1.21665,1.21643,1.21643,10400000.0
2008-05-08 03:44:00,1.21613,1.21625,1.21601,1.21613,16200000.0
2008-05-08 03:45:00,1.21643,1.21655,1.2159,1.21655,11400000.0
2008-05-08 03:46:00,1.2162,1.21656,1.2159,1.21619,13000000.0
2008-05-08 03:47:00,1.21643,1.21658,1.21614,1.21614,10800000.0
2008-05-08 03:48:00,1.216,1.21663,1.216,1.21663,6600000.0
2008-05-08 03:49:00,1.21669,1.21669,1.21649,1.2165,6800000.0
2008-05-08 03:50:00,1.21663,1.2171,1.21663,1.21673,8000000.0
2008-05-08 03:51:00,1.21733,1.21754,1.21681,1.21726,25000000.0
2008-05-08 03:52:00,1.21714,1.21725,1.21637,1.21672,16000000.0
2008-05-08 03:53:00,1.2164,1.2164,1.21575,1.21577,7400000.0
2008-05-08 03:54:00,1.21571,1.21626,1.21571,1.21603,19600000.0
2008-05-08 03:55:00,1.21555,1.21589,1.21524,1.21524,13000000.0
2008-05-08 03:56:00,1.21503,1.21503,1.21471,1.21497,6200000.0
2008-05-08 03:57:00,1.21439,1.21501,1.21439,1.21501,11600000.0
2008-05-08 03:58:00,1.21494,1.21504,1.21467,1.2147,28800000.0
2008-05-08 03:59:00,1.21445,1.21464,1.2141,1.2141,8800000.0
2008-05-08 04:00:00,1.21443,1.2146,1.21406,1.21457,14400000.0
2008-05-08 04:01:00,1.21453,1.21506,1.21453,1.21485,13800000.0
2008-05-08 04:02:00,1.21481,1.21504,1.2144,1.2144,13000000.0
2008-05-08 04:03:00,1.21404,1.21437,1.21398,1.21437,12200000.0
2008-05-08 04:04:00,1.21493,1.21493,1.21468,1.21468,9200000.0
2008-05-08 04:05:00,1.21485,1.21503,1.21444,1.21487,15800000.0
2008-05-08 04:06:00,1.2149,1.21493,1.21461,1.21466,17000000.0
2008-05-08 04:07:00,1.2145,1.21505,1.2145,1.21492,10000000.0
2008-05-08 04:08:00,1.21497,1.21512,1.21484,1.21484,11600000.0
2008-05-08 04:09:00,1.21502,1.21536,1.2149,1.2149,8600000.0
2008-05-08 04:10:00,1.21514,1.21554,1.21468,1.21554,12000000.0
2008-05-08 04:11:00,1.21566,1.21588,1.21517,1.21535,11800000.0
2008-05-08 04:12:00,1.21555,1.21613,1.21555,1.21588,16600000.0
2008-05-08 04:13:00,1.21596,1.21601,1.21586,1.21601,14800000.0
2008-05-08 04:14:00,1.21598,1.21605,1.21598,1.21605,4200000.0
2008-05-08 04:15:00,1.21631,1.21664,1.21595,1.21648,11600000.0
2008-05-08 04:16:00,1.21657,1.21675,1.21637,1.2164,11400000.0
2008-05-08 04:17:00,1.21627,1.21628,1.21589,1.21628,7800000.0
2008-05-08 04:18:00,1.21597,1.21684,1.21597,1.2164,10800000.0
2008-05-08 04:19:00,1.21627,1.21672,1.21627,1.21672,10800000.0
2008-05-08 04:20:00,1.21668,1.21668,1.21652,1.21652,3200000.0
2008-05-08 04:21:00,1.2161,1.21621,1.21576,1.21594,13800000.0
2008-05-08 04:22:00,1.21659,1.21659,1.21589,1.2163,7800000.0
2008-05-08 04:23:00,1.21652,1.21652,1.2161,1.21611,11200000.0
2008-05-08 04:24:00,1.21591,1.21594,1.21545,1.21594,6800000.0
2008-05-08 04:25:00,1.21584,1.21737,1.21584,1.2171,20400000.0
2008-05-08 04:26:00,1.2173,1.21739,1.21703,1.21703,17200000.0
2008-05-08 04:27:00,1.21667,1.21717,1.21667,1.21717,8200000.0
2008-05-08 04:28:00,1.21727,1.21742,1.21695,1.21695,4200000.0
2008-05-08 04:29:00,1.2167,1.21703,1.21663,1.21703,9400000.0
2008-05-08 04:30:00,1.21646,1.21646,1.21588,1.2161,18800000.0
2008-05-08 04:31:00,1.21632,1.21632,1.21608,1.21608,7000000.0
2008-05-08 04:32:00,1.21647,1.21704,1.21647,1.21682,9800000.0
2008-05-08 04:33:00,1.21685,1.21743,1.21685,1.21733,38000000.0
2008-05-08 04:34:00,1.21765,1.21765,1.21749,1.21749,3200000.0
2008-05-08 04:35:00,1.21768,1.21808,1.21706,1.21706,8800000.0
2008-05-08 04:36:00,1.21626,1.2168,1.21613,1.21656,20000000.0
2008-05-08 04:37:00,1.21683,1.21683,1.21637,1.21657,11200000.0
2008-05-08 04:38:00,1.21694,1.21694,1.21664,1.21676,10600000.0
2008-05-08 04:39:00,1.21701,1.21701,1.21648,1.21678,16600000.0
2008-05-08 04:40:00,1.21645,1.21662,1.21614,1.21633,11200000.0
2008-05-08 04:41:00,1.21632,1.21639,1.21601,1.21639,17600000.0
2008-05-08 04:42:00,1.21643,1.21661,1.21635,1.21642,10600000.0
2008-05-08 04:43:00,1.21654,1.217,1.21654,1.21673,6800000.0
2008-05-08 04:44:00,1.21638,1.21642,1.21638,1.21642,3200000.0
2008-05-08 04:45:00,1.2162,1.21652,1.21613,1.21651,18600000.0
2008-05-08 04:46:00,1.21632,1.21691,1.21632,1.21652,10600000.0
2008-05-08 04:47:00,1.21626,1.21649,1.21626,1.21649,2600000.0
2008-05-08 04:49:00,1.2161,1.21639,1.21585,1.21585,20000000.0
2008-05-08 04:50:00,1.2158,1.21602,1.21544,1.21544,30400000.0
2008-05-08 04:51:00,1.21581,1.21589,1.21581,1.21589,4200000.0
2008-05-08 04:52:00,1.21645,1.21645,1.21547,1.21587,6200000.0
2008-05-08 04:53:00,1.21578,1.21627,1.21578,1.21627,9200000.0
2008-05-08 04:54:00,1.21581,1.21614,1.21579,1.21607,18600000.0
2008-05-08 04:55:00,1.21619,1.21657,1.21582,1.21582,7400000.0
2008-05-08 04:56:00,1.2166,1.2166,1.21621,1.21626,8800000.0
2008-05-08 04:57:00,1.2167,1.2168,1.2166,1.2167,8800000.0
2008-05-08 04:58:00,1.2168,1.2169,1.2167,1.2168,8800000.0
2008-05-08 04:59:00,1.2167,1.2167,1.2166,1.2166,8800000.0
2008-05-08 05:00:00,1.21626,1.21647,1.2162,1.2162,8800000.0
2008-05-08 05:01:00,1.21635,1.21649,1.21613,1.21649,14000000.0
2008-05-08 05:02:00,1.2164,1.21661,1.21634,1.2165,26200000.0
2008-05-08 05:03:00,1.21664,1.21664,1.21662,1.21662,2600000.0
2008-05-08 05:04:00,1.21672,1.21672,1.21651,1.21661,8400000.0
2008-05-08 05:05:00,1.21659,1.21684,1.21649,1.21649,7400000.0
2008-05-08 05:06:00,1.21626,1.2165,1.216,1.21609,12200000.0
2008-05-08 05:07:00,1.21674,1.21675,1.21645,1.21675,16200000.0
2008-05-08 05:08:00,1.21687,1.21687,1.21641,1.21641,6400000.0
2008-05-08 05:09:00,1.2169,1.21704,1.21668,1.21693,13400000.0
2008-05-08 05:10:00,1.21689,1.21689,1.21609,1.21609,7600000.0
2008-05-08 05:11:00,1.21611,1.21631,1.21589,1.21624,10800000.0
2008-05-08 05:12:00,1.21624,1.21648,1.21603,1.21648,24400000.0
2008-05-08 05:13:00,1.2161,1.21638,1.2161,1.21623,11600000.0
2008-05-08 05:14:00,1.21623,1.21623,1.21561,1.21561,22600000.0
2008-05-08 05:15:00,1.2157,1.21591,1.2155,1.21563,12000000.0
2008-05-08 05:16:00,1.21563,1.21563,1.21541,1.21541,4800000.0
2008-05-08 05:17:00,1.21526,1.21556,1.21497,1.21497,4200000.0
2008-05-08 05:18:00,1.21529,1.21571,1.21529,1.21546,9600000.0
2008-05-08 05:19:00,1.21566,1.21584,1.21553,1.2156,14600000.0
2008-05-08 05:20:00,1.216,1.2161,1.2159,1.2159,14800000.0
2008-05-08 05:21:00,1.21557,1.2158,1.21524,1.21524,14800000.0
2008-05-08 05:22:00,1.21556,1.21556,1.21536,1.2154,8400000.0
2008-05-08 05:23:00,1.21596,1.21596,1.21546,1.21546,6800000.0
2008-05-08 05:24:00,1.21538,1.21577,1.21512,1.21577,27800000.0
2008-05-08 05:26:00,1.21556,1.21589,1.21556,1.21574,8000000.0
2008-05-08 05:28:00,1.21614,1.21614,1.21557,1.21557,8000000.0
2008-05-08 05:29:00,1.21578,1.21581,1.21554,1.21564,8400000.0
2008-05-08 05:30:00,1.21586,1.21596,1.21538,1.21538,13400000.0
2008-05-08 05:32:00,1.21575,1.21575,1.21547,1.21551,7400000.0
2008-05-08 05:33:00,1.21563,1.21601,1.21538,1.21584,22800000.0
2008-05-08 05:34:00,1.21578,1.2164,1.21564,1.21564,14600000.0
2008-05-08 05:35:00,1.21541,1.2156,1.21531,1.21531,12800000.0
2008-05-08 05:36:00,1.2159,1.2159,1.2159,1.2159,4200000.0
2008-05-08 05:37:00,1.21534,1.21547,1.21513,1.21547,4200000.0
2008-05-08 05:38:00,1.21495,1.21498,1.2147,1.21487,13600000.0
2008-05-08 05:39:00,1.21482,1.21499,1.21458,1.21467,10000000.0
2008-05-08 05:40:00,1.21497,1.21497,1.21464,1.21464,6400000.0
2008-05-08 05:41:00,1.21478,1.21478,1.21465,1.21465,10600000.0
2008-05-08 05:42:00,1.2151,1.21551,1.21453,1.21484,10600000.0
2008-05-08 05:43:00,1.2153,1.2153,1.2153,1.2153,9000000.0
2008-05-08 05:45:00,1.21553,1.21553,1.21468,1.21502,9000000.0
2008-05-08 05:46:00,1.21496,1.21496,1.21479,1.21486,9000000.0
2008-05-08 05:47:00,1.21478,1.21521,1.21478,1.215,13600000.0
2008-05-08 05:49:00,1.21486,1.21491,1.21447,1.21491,19000000.0
2008-05-08 05:50:00,1.21488,1.21497,1.21469,1.21469,8600000.0
2008-05-08 05:51:00,1.21498,1.21506,1.21492,1.21506,9600000.0
2008-05-08 05:52:00,1.21481,1.21495,1.21477,1.21481,12600000.0
2008-05-08 05:53:00,1.21476,1.21502,1.21464,1.21465,14600000.0
2008-05-08 05:54:00,1.21491,1.21511,1.2145,1.2147,11800000.0
2008-05-08 05:55:00,1.21466,1.21466,1.21452,1.21452,2600000.0
2008-05-08 05:56:00,1.21458,1.21494,1.21451,1.21494,11600000.0
2008-05-08 05:57:00,1.21525,1.21525,1.21505,1.2151,5600000.0
2008-05-08 05:58:00,1.21536,1.21536,1.21477,1.21497,16600000.0
2008-05-08 06:00:00,1.21473,1.21473,1.21432,1.21451,6200000.0
2008-05-08 06:01:00,1.2148,1.21493,1.21459,1.21459,12400000.0
2008-05-08 06:02:00,1.21465,1.21502,1.21443,1.21443,6800000.0
2008-05-08 06:03:00,1.21486,1.21489,1.21479,1.21489,3600000.0
2008-05-08 06:04:00,1.21522,1.21522,1.21463,1.21479,11000000.0
2008-05-08 06:05:00,1.21473,1.21473,1.21437,1.21454,8200000.0
2008-05-08 06:07:00,1.21499,1.21506,1.21486,1.2149,8200000.0
2008-05-08 06:08:00,1.2149,1.2149,1.21452,1.21481,10600000.0
2008-05-08 06:09:00,1.2153,1.2153,1.2153,1.2153,13800000.0
2008-05-08 06:10:00,1.21439,1.21458,1.214,1.21422,13800000.0
2008-05-08 06:11:00,1.21472,1.21519,1.21472,1.21518,27800000.0
2008-05-08 06:12:00,1.21477,1.21513,1.21441,1.21441,8800000.0
2008-05-08 06:13:00,1.21463,1.21531,1.21463,1.21491,11000000.0
2008-05-08 06:14:00,1.21482,1.21514,1.21453,1.21514,22200000.0
2008-05-08 06:15:00,1.21477,1.21527,1.21477,1.21527,8400000.0
2008-05-08 06:16:00,1.21535,1.21537,1.21504,1.21504,17000000.0
2008-05-08 06:17:00,1.21542,1.21542,1.21519,1.21525,11600000.0
2008-05-08 06:18:00,1.21542,1.21573,1.21527,1.21551,12400000.0
2008-05-08 06:19:00,1.21554,1.21567,1.21514,1.21567,7800000.0
2008-05-08 06:20:00,1.21561,1.21585,1.21557,1.21585,6600000.0
2008-05-08 06:21:00,1.21555,1.21578,1.21555,1.21567,6200000.0
2008-05-08 06:22:00,1.21523,1.21546,1.21523,1.21546,4200000.0
2008-05-08 06:23:00,1.21568,1.21596,1.21541,1.21568,11400000.0
2008-05-08 06:24:00,1.21577,1.21657,1.21568,1.21589,11200000.0
2008-05-08 06:25:00,1.21578,1.21605,1.21549,1.21585,16200000.0
2008-05-08 06:26:00,1.21638,1.21638,1.21549,1.21549,5800000.0
2008-05-08 06:27:00,1.2161,1.2161,1.216,1.216,4800000.0
2008-05-08 06:28:00,1.2161,1.2162,1.2159,1.2161,4800000.0
2008-05-08 06:29:00,1.21617,1.2162,1.21585,1.2162,4800000.0
2008-05-08 06:30:00,1.21654,1.21656,1.21606,1.21648,5800000.0
2008-05-08 06:31:00,1.21667,1.21667,1.21615,1.21615,9600000.0
2008-05-08 06:32:00,1.21595,1.21619,1.21595,1.21619,11000000.0
2008-05-08 06:33:00,1.21605,1.21618,1.21565,1.21608,11400000.0
2008-05-08 06:34:00,1.21616,1.21668,1.21601,1.21602,15800000.0
2008-05-08 06:35:00,1.21616,1.21621,1.21597,1.21621,8800000.0
2008-05-08 06:36:00,1.2164,1.2164,1.2162,1.2163,11000000.0
2008-05-08 06:37:00,1.21586,1.21597,1.21552,1.21597,11000000.0
2008-05-08 06:38:00,1.21562,1.21629,1.21562,1.21629,3200000.0
2008-05-08 06:39:00,1.21581,1.21616,1.21581,1.21614,11400000.0
2008-05-08 06:40:00,1.2162,1.21635,1.21599,1.21605,12400000.0
2008-05-08 06:41:00,1.21618,1.21633,1.21605,1.21633,6000000.0
2008-05-08 06:42:00,1.21618,1.21649,1.21583,1.21607,11200000.0
2008-05-08 06:43:00,1.21618,1.21628,1.21604,1.21611,24400000.0
2008-05-08 06:44:00,1.21609,1.21646,1.21609,1.21646,4200000.0
2008-05-08 06:45:00,1.21627,1.21658,1.21592,1.21607,16400000.0
2008-05-08 06:46:00,1.21602,1.21668,1.21602,1.21648,13000000.0
2008-05-08 06:47:00,1.21661,1.21661,1.21611,1.2164,11000000.0
2008-05-08 06:48:00,1.21594,1.21634,1.21577,1.21577,13400000.0
2008-05-08 06:49:00,1.21535,1.21628,1.21535,1.21628,3600000.0
2008-05-08 06:50:00,1.21602,1.21625,1.21569,1.21625,11600000.0
2008-05-08 06:51:00,1.21686,1.21689,1.21642,1.21675,10000000.0
2008-05-08 06:52:00,1.21651,1.2168,1.21618,1.2163,14800000.0
2008-05-08 06:53:00,1.21632,1.21633,1.21632,1.21633,3200000.0
2008-05-08 06:54:00,1.2168,1.2168,1.2168,1.2168,3200000.0
2008-05-08 06:55:00,1.2164,1.2164,1.21635,1.21635,3200000.0
2008-05-08 06:56:00,1.21631,1.21631,1.21568,1.21573,9800000.0
2008-05-08 06:57:00,1.21592,1.216,1.2158,1.216,6800000.0
2008-05-08 06:58:00,1.2163,1.2164,1.2163,1.2163,19600000.0
2008-05-08 06:59:00,1.2164,1.2166,1.2164,1.2166,19600000.0
2008-05-08 07:00:00,1.21585,1.21653,1.21584,1.21612,19600000.0
2008-05-08 07:01:00,1.21648,1.21648,1.21611,1.21621,24400000.0
2008-05-08 07:02:00,1.2163,1.21658,1.2163,1.21656,7200000.0
2008-05-08 07:03:00,1.21635,1.21635,1.21629,1.21629,4800000.0
2008-05-08 07:04:00,1.21608,1.21657,1.21608,1.21626,12600000.0
2008-05-08 07:05:00,1.2165,1.21681,1.21633,1.21681,7600000.0
2008-05-08 07:06:00,1.21704,1.21714,1.21682,1.21686,17400000.0
2008-05-08 07:07:00,1.21704,1.21733,1.21669,1.21676,22200000.0
2008-05-08 07:08:00,1.2164,1.21677,1.2163,1.21648,8400000.0
2008-05-08 07:09:00,1.21623,1.21662,1.21621,1.21662,13800000.0
2008-05-08 07:10:00,1.2164,1.21643,1.2164,1.21643,2600000.0
2008-05-08 07:11:00,1.21634,1.21676,1.21634,1.21665,20700000.0
2008-05-08 07:12:00,1.21617,1.21639,1.21603,1.21603,10800000.0
2008-05-08 07:13:00,1.21632,1.21661,1.21609,1.21629,6600000.0
2008-05-08 07:14:00,1.21652,1.21652,1.21628,1.21647,9800000.0
2008-05-08 07:15:00,1.21618,1.21637,1.21611,1.21637,7800000.0
2008-05-08 07:16:00,1.21613,1.21635,1.21609,1.21609,4200000.0
2008-05-08 07:17:00,1.21602,1.21628,1.21581,1.21614,11200000.0
2008-05-08 07:18:00,1.21601,1.21601,1.21563,1.2158,16400000.0
2008-05-08 07:19:00,1.21581,1.21642,1.21581,1.21618,8000000.0
2008-05-08 07:20:00,1.21603,1.21631,1.21576,1.21625,16400000.0
2008-05-08 07:21:00,1.21632,1.2164,1.21613,1.21618,10800000.0
2008-05-08 07:22:00,1.21609,1.21689,1.21607,1.21607,13200000.0
2008-05-08 07:23:00,1.21647,1.21647,1.21549,1.21593,8000000.0
2008-05-08 07:24:00,1.21571,1.21585,1.21559,1.21562,28200000.0
2008-05-08 07:25:00,1.21573,1.21606,1.21557,1.21581,6200000.0
2008-05-08 07:26:00,1.21619,1.21629,1.21594,1.216,12000000.0
2008-05-08 07:27:00,1.2164,1.21655,1.2159,1.21629,8800000.0
2008-05-08 07:28:00,1.2162,1.21659,1.21611,1.2163,28000000.0
2008-05-08 07:29:00,1.21635,1.21666,1.21597,1.21597,16000000.0
2008-05-08 07:30:00,1.2165,1.21705,1.21621,1.21705,15000000.0
2008-05-08 07:31:00,1.21668,1.21689,1.2166,1.2166,23200000.0
2008-05-08 07:32:00,1.21668,1.21716,1.2165,1.2165,8400000.0
2008-05-08 07:33:00,1.21622,1.21668,1.21618,1.21654,18000000.0
2008-05-08 07:34:00,1.21635,1.21706,1.21635,1.21696,15400000.0
2008-05-08 07:35:00,1.21628,1.21681,1.21583,1.21681,12400000.0
2008-05-08 07:36:00,1.21647,1.21681,1.21647,1.21681,2600000.0
2008-05-08 07:37:00,1.21651,1.21651,1.21621,1.21621,13400000.0
2008-05-08 07:38:00,1.21563,1.21564,1.21539,1.21539,8400000.0
2008-05-08 07:39:00,1.21584,1.21616,1.21584,1.21612,9800000.0
2008-05-08 07:40:00,1.21624,1.21653,1.21616,1.21636,16800000.0
2008-05-08 07:41:00,1.21656,1.21693,1.21635,1.21693,12200000.0
2008-05-08 07:42:00,1.21711,1.21722,1.21668,1.21676,8800000.0
2008-05-08 07:43:00,1.217,1.2173,1.2169,1.2171,9600000.0
2008-05-08 07:44:00,1.21636,1.2169,1.21636,1.21652,9600000.0
2008-05-08 07:45:00,1.2163,1.21676,1.2161,1.21668,17400000.0
2008-05-08 07:46:00,1.21644,1.21715,1.21644,1.21672,23000000.0
2008-05-08 07:47:00,1.2167,1.21687,1.21657,1.21664,8000000.0
2008-05-08 07:48:00,1.21645,1.21646,1.21618,1.21618,11200000.0
2008-05-08 07:49:00,1.2162,1.2162,1.21599,1.21607,9600000.0
2008-05-08 07:50:00,1.21651,1.2168,1.21651,1.2168,11200000.0
2008-05-08 07:51:00,1.21671,1.21671,1.21649,1.21649,3600000.0
2008-05-08 07:52:00,1.21647,1.21674,1.21638,1.21668,12800000.0
2008-05-08 07:53:00,1.21657,1.21661,1.21613,1.21613,11600000.0
2008-05-08 07:54:00,1.21646,1.21669,1.2164,1.21658,12000000.0
2008-05-08 07:55:00,1.21634,1.21648,1.21629,1.21639,18000000.0
2008-05-08 07:56:00,1.21624,1.21635,1.21607,1.21633,26600000.0
2008-05-08 07:57:00,1.21622,1.21656,1.21603,1.21627,10800000.0
2008-05-08 07:58:00,1.21616,1.21659,1.21616,1.21633,14400000.0
2008-05-08 07:59:00,1.21638,1.21648,1.21585,1.21585,16800000.0
2008-05-08 08:00:00,1.21607,1.2166,1.21607,1.21623,17400000.0
2008-05-08 08:01:00,1.21638,1.21663,1.21607,1.21663,18000000.0
2008-05-08 08:02:00,1.2164,1.2166,1.2164,1.2165,39600000.0
2008-05-08 08:03:00,1.21582,1.21591,1.21568,1.21578,39600000.0
2008-05-08 08:04:00,1.21582,1.21602,1.21549,1.21553,14200000.0
2008-05-08 08:05:00,1.21568,1.21568,1.21495,1.21529,9000000.0
2008-05-08 08:06:00,1.21527,1.21551,1.21527,1.21551,2600000.0
2008-05-08 08:07:00,1.21608,1.21608,1.21544,1.21567,17800000.0
2008-05-08 08:08:00,1.21561,1.21646,1.21561,1.21646,9400000.0
2008-05-08 08:09:00,1.21675,1.21675,1.21612,1.21612,10600000.0
2008-05-08 08:10:00,1.21628,1.21628,1.21564,1.21601,17600000.0
2008-05-08 08:11:00,1.21629,1.21644,1.21597,1.21644,9000000.0
2008-05-08 08:12:00,1.21602,1.21608,1.21572,1.21607,17000000.0
2008-05-08 08:13:00,1.21608,1.21642,1.21605,1.21605,6800000.0
2008-05-08 08:14:00,1.2166,1.2166,1.2164,1.2165,23800000.0
2008-05-08 08:15:00,1.21638,1.21658,1.21612,1.21655,23800000.0
2008-05-08 08:16:00,1.21632,1.21647,1.21583,1.21645,12400000.0
2008-05-08 08:17:00,1.2161,1.21671,1.2161,1.21671,8200000.0
2008-05-08 08:18:00,1.21601,1.21654,1.21581,1.21581,19400000.0
2008-05-08 08:19:00,1.21576,1.21619,1.21569,1.21619,5800000.0
2008-05-08 08:20:00,1.2159,1.21624,1.2159,1.2159,15400000.0
2008-05-08 08:21:00,1.21531,1.21587,1.21531,1.21582,6200000.0
2008-05-08 08:22:00,1.21563,1.2161,1.21544,1.21591,12000000.0
2008-05-08 08:23:00,1.21645,1.21681,1.21594,1.2167,10800000.0
2008-05-08 08:24:00,1.21638,1.21638,1.21555,1.21555,9000000.0
2008-05-08 08:25:00,1.21613,1.21658,1.21606,1.2161,10600000.0
2008-05-08 08:26:00,1.21627,1.21627,1.21567,1.21589,14800000.0
2008-05-08 08:27:00,1.21571,1.21614,1.21559,1.21567,11800000.0
2008-05-08 08:28:00,1.21591,1.21608,1.21534,1.21547,22200000.0
2008-05-08 08:29:00,1.21543,1.21577,1.21469,1.21518,19400000.0
2008-05-08 08:30:00,1.21562,1.21562,1.21472,1.21505,10800000.0
2008-05-08 08:31:00,1.21519,1.21593,1.21504,1.21559,13800000.0
2008-05-08 08:32:00,1.21545,1.21584,1.21521,1.21577,16800000.0
2008-05-08 08:33:00,1.21601,1.21621,1.21527,1.21591,11200000.0
2008-05-08 08:34:00,1.21609,1.21609,1.21603,1.21603,3200000.0
2008-05-08 08:35:00,1.21594,1.21657,1.21594,1.21657,12200000.0
2008-05-08 08:36:00,1.21651,1.21686,1.21638,1.21638,21000000.0
2008-05-08 08:37:00,1.21566,1.21609,1.21563,1.21609,11200000.0
2008-05-08 08:38:00,1.21618,1.21618,1.21519,1.21545,9200000.0
2008-05-08 08:39:00,1.21518,1.21564,1.21482,1.21496,10800000.0
2008-05-08 08:40:00,1.21606,1.21639,1.21573,1.21599,21000000.0
2008-05-08 08:41:00,1.21547,1.21583,1.21547,1.21558,7600000.0
2008-05-08 08:42:00,1.21589,1.21589,1.21543,1.21583,9400000.0
2008-05-08 08:43:00,1.21533,1.21553,1.21482,1.21544,9000000.0
2008-05-08 08:44:00,1.21547,1.21592,1.21515,1.21515,10600000.0
2008-05-08 08:45:00,1.21551,1.21618,1.21547,1.21557,19400000.0
2008-05-08 08:46:00,1.21554,1.21612,1.21547,1.21591,20600000.0
2008-05-08 08:47:00,1.21567,1.21608,1.21547,1.216,22000000.0
2008-05-08 08:48:00,1.21578,1.21626,1.21555,1.21555,27200000.0
2008-05-08 08:49:00,1.21534,1.21573,1.21526,1.21549,11200000.0
2008-05-08 08:50:00,1.21528,1.2153,1.21472,1.215,18600000.0
2008-05-08 08:51:00,1.21495,1.2152,1.21478,1.21489,57600000.0
2008-05-08 08:52:00,1.21431,1.21472,1.21431,1.21457,9400000.0
2008-05-08 08:53:00,1.2153,1.2153,1.2151,1.2153,6200000.0
2008-05-08 08:54:00,1.21483,1.21489,1.21459,1.21489,6200000.0
2008-05-08 08:55:00,1.21508,1.21515,1.21464,1.21483,19200000.0
2008-05-08 08:56:00,1.2157,1.2157,1.2155,1.2157,23400000.0
2008-05-08 08:57:00,1.21523,1.21557,1.21519,1.21557,23400000.0
2008-05-08 08:58:00,1.2149,1.21562,1.2149,1.21532,9600000.0
2008-05-08 08:59:00,1.21524,1.21589,1.21515,1.2156,142200000.0
2008-05-08 09:00:00,1.21567,1.21599,1.21553,1.21559,103400000.0
2008-05-08 09:01:00,1.21573,1.21573,1.2151,1.21523,13800000.0
2008-05-08 09:02:00,1.21523,1.21577,1.21521,1.21564,16200000.0
2008-05-08 09:03:00,1.21577,1.21602,1.21529,1.21562,12000000.0
2008-05-08 09:04:00,1.21575,1.21606,1.21535,1.21606,11200000.0
2008-05-08 09:05:00,1.21627,1.21652,1.2161,1.21652,14200000.0
2008-05-08 09:06:00,1.21645,1.21684,1.21617,1.2167,23200000.0
2008-05-08 09:07:00,1.21669,1.21689,1.21637,1.21668,12200000.0
2008-05-08 09:08:00,1.21698,1.2171,1.21692,1.21692,7800000.0
2008-05-08 09:09:00,1.21666,1.21666,1.21626,1.21628,12600000.0
2008-05-08 09:10:00,1.2165,1.2165,1.21613,1.21616,8800000.0
2008-05-08 09:11:00,1.21634,1.21664,1.21634,1.2165,14600000.0
2008-05-08 09:12:00,1.21675,1.21676,1.21675,1.21676,7600000.0
2008-05-08 09:13:00,1.21655,1.21679,1.21655,1.21676,18600000.0
2008-05-08 09:14:00,1.21709,1.21709,1.21678,1.2169,31400000.0
2008-05-08 09:15:00,1.21671,1.21671,1.21635,1.21649,21200000.0
2008-05-08 09:16:00,1.21661,1.21663,1.21633,1.21663,19400000.0
2008-05-08 09:17:00,1.21649,1.21682,1.21649,1.21674,10400000.0
2008-05-08 09:18:00,1.21628,1.21661,1.21606,1.21619,13800000.0
2008-05-08 09:19:00,1.21651,1.2166,1.21623,1.2166,7200000.0
2008-05-08 09:20:00,1.21636,1.2166,1.21625,1.21652,7400000.0
2008-05-08 09:21:00,1.2166,1.2169,1.21658,1.21658,11600000.0
2008-05-08 09:22:00,1.21649,1.21653,1.21628,1.21646,9600000.0
2008-05-08 09:23:00,1.21661,1.21674,1.21619,1.21655,18400000.0
2008-05-08 09:24:00,1.21645,1.21651,1.21634,1.21651,11800000.0
2008-05-08 09:25:00,1.21634,1.21677,1.21625,1.2163,24400000.0
2008-05-08 09:26:00,1.21689,1.21689,1.21631,1.21659,16800000.0
2008-05-08 09:27:00,1.21662,1.2171,1.21649,1.21657,18000000.0
2008-05-08 09:28:00,1.21676,1.21677,1.21633,1.2165,8800000.0
2008-05-08 09:29:00,1.2166,1.21696,1.21632,1.21676,14400000.0
2008-05-08 09:30:00,1.21673,1.217,1.2165,1.21677,13000000.0
2008-05-08 09:31:00,1.21633,1.21655,1.21589,1.21613,10000000.0
2008-05-08 09:32:00,1.21616,1.21616,1.21565,1.21604,22200000.0
2008-05-08 09:33:00,1.21613,1.2164,1.21604,1.21611,10400000.0
2008-05-08 09:34:00,1.21616,1.21648,1.21593,1.21648,23000000.0
2008-05-08 09:35:00,1.21615,1.21621,1.21598,1.21621,7400000.0
2008-05-08 09:36:00,1.21651,1.21672,1.21579,1.21663,77200000.0
2008-05-08 09:37:00,1.21611,1.21611,1.21585,1.21585,8500000.0
2008-05-08 09:38:00,1.21549,1.21614,1.21537,1.21537,26600000.0
2008-05-08 09:39:00,1.21599,1.21601,1.21571,1.21589,9200000.0
2008-05-08 09:40:00,1.21621,1.21621,1.21586,1.21602,17600000.0
2008-05-08 09:41:00,1.21608,1.21623,1.21596,1.21596,10200000.0
2008-05-08 09:42:00,1.21584,1.21602,1.21528,1.21602,17000000.0
2008-05-08 09:43:00,1.21543,1.21553,1.21526,1.21526,14600000.0
2008-05-08 09:44:00,1.21533,1.21549,1.21505,1.2152,9200000.0
2008-05-08 09:45:00,1.21478,1.21508,1.21462,1.21502,14600000.0
2008-05-08 09:46:00,1.21503,1.21503,1.21449,1.21449,7400000.0
2008-05-08 09:47:00,1.21437,1.21458,1.21426,1.21426,14000000.0
2008-05-08 09:48:00,1.21483,1.21517,1.21483,1.21506,14400000.0
2008-05-08 09:49:00,1.2151,1.21593,1.2151,1.21526,6800000.0
2008-05-08 09:50:00,1.21579,1.21591,1.21539,1.21539,11200000.0
2008-05-08 09:51:00,1.21527,1.21597,1.21527,1.21597,14800000.0
2008-05-08 09:52:00,1.21618,1.21618,1.21569,1.2159,16400000.0
2008-05-08 09:53:00,1.21558,1.21599,1.21548,1.21599,14200000.0
2008-05-08 09:54:00,1.21555,1.2157,1.21537,1.21538,12200000.0
2008-05-08 09:55:00,1.21576,1.21578,1.21534,1.21575,15400000.0
2008-05-08 09:56:00,1.2159,1.21611,1.21557,1.21606,25800000.0
2008-05-08 09:57:00,1.21572,1.21608,1.21572,1.21584,6200000.0
2008-05-08 09:58:00,1.21605,1.21617,1.2158,1.21615,14400000.0
2008-05-08 09:59:00,1.21617,1.21655,1.21611,1.21641,9200000.0
2008-05-08 10:00:00,1.2159,1.21601,1.21559,1.216,11400000.0
2008-05-08 10:01:00,1.21639,1.21657,1.21633,1.21633,8600000.0
2008-05-08 10:02:00,1.21663,1.21718,1.21663,1.21695,20200000.0
2008-05-08 10:03:00,1.21717,1.21719,1.21662,1.21674,24400000.0
2008-05-08 10:04:00,1.21682,1.21749,1.2163,1.21749,26200000.0
2008-05-08 10:05:00,1.21722,1.2176,1.21678,1.21678,47600000.0
2008-05-08 10:06:00,1.217,1.2176,1.21685,1.21729,63600000.0
2008-05-08 10:07:00,1.21663,1.21699,1.21636,1.2165,8800000.0
2008-05-08 10:08:00,1.21716,1.21716,1.21667,1.21689,10200000.0
2008-05-08 10:09:00,1.21694,1.21748,1.21689,1.21748,11200000.0
2008-05-08 10:10:00,1.21743,1.21764,1.21738,1.21751,7600000.0
2008-05-08 10:11:00,1.2177,1.21781,1.21756,1.21761,12400000.0
2008-05-08 10:12:00,1.21755,1.21796,1.21746,1.21764,70000000.0
2008-05-08 10:13:00,1.21775,1.21779,1.21751,1.21751,16600000.0
2008-05-08 10:14:00,1.2175,1.21773,1.21749,1.21773,8800000.0
2008-05-08 10:15:00,1.21783,1.21783,1.2172,1.21749,17400000.0
2008-05-08 10:16:00,1.21779,1.21779,1.21728,1.21755,15000000.0
2008-05-08 10:17:00,1.21692,1.21704,1.21667,1.21671,13200000.0
2008-05-08 10:18:00,1.21728,1.21728,1.21661,1.21691,20200000.0
2008-05-08 10:19:00,1.21701,1.21755,1.21673,1.21717,19800000.0
2008-05-08 10:20:00,1.21675,1.21716,1.21675,1.2169,15000000.0
2008-05-08 10:21:00,1.21691,1.21723,1.21631,1.21693,13400000.0
2008-05-08 10:22:00,1.21713,1.21713,1.2166,1.21701,8400000.0
2008-05-08 10:23:00,1.21693,1.21693,1.21637,1.21637,57400000.0
2008-05-08 10:24:00,1.21649,1.21656,1.21632,1.21632,13800000.0
2008-05-08 10:25:00,1.21629,1.21643,1.21621,1.21621,7400000.0
2008-05-08 10:26:00,1.21629,1.21676,1.21612,1.21616,122600000.0
2008-05-08 10:27:00,1.21609,1.21643,1.21608,1.21643,7400000.0
2008-05-08 10:28:00,1.21611,1.21674,1.21573,1.21674,6800000.0
2008-05-08 10:29:00,1.21653,1.2169,1.21631,1.21644,10800000.0
2008-05-08 10:30:00,1.21645,1.2168,1.2162,1.21661,152400000.0
2008-05-08 10:31:00,1.2167,1.2167,1.21613,1.21613,9600000.0
2008-05-08 10:32:00,1.21636,1.21663,1.21629,1.21633,7800000.0
2008-05-08 10:33:00,1.21637,1.21641,1.21604,1.21641,8200000.0
2008-05-08 10:34:00,1.21633,1.21712,1.21607,1.21623,121600000.0
2008-05-08 10:35:00,1.21647,1.21647,1.216,1.21609,6800000.0
2008-05-08 10:36:00,1.21665,1.21691,1.21622,1.21652,10400000.0
2008-05-08 10:37:00,1.21653,1.21672,1.21634,1.21638,18600000.0
2008-05-08 10:38:00,1.21606,1.21626,1.21601,1.21601,10600000.0
2008-05-08 10:39:00,1.21617,1.2165,1.21617,1.21637,11600000.0
2008-05-08 10:40:00,1.21596,1.21621,1.21596,1.21621,11400000.0
2008-05-08 10:41:00,1.21657,1.21657,1.21576,1.2163,18800000.0
2008-05-08 10:42:00,1.21612,1.21653,1.2161,1.21634,8200000.0
2008-05-08 10:43:00,1.21699,1.21699,1.21641,1.21652,17200000.0
2008-05-08 10:44:00,1.21656,1.21686,1.21641,1.21686,26600000.0
2008-05-08 10:45:00,1.21662,1.2172,1.21662,1.21684,23000000.0
2008-05-08 10:46:00,1.21687,1.21709,1.21676,1.21679,36000000.0
2008-05-08 10:47:00,1.21708,1.21741,1.21678,1.21727,94200000.0
2008-05-08 10:48:00,1.21682,1.21695,1.21673,1.21677,15800000.0
2008-05-08 10:49:00,1.2167,1.21704,1.2167,1.21686,84800000.0
2008-05-08 10:50:00,1.21732,1.21732,1.21697,1.21705,8200000.0
2008-05-08 10:51:00,1.21678,1.21706,1.21661,1.21681,7800000.0
2008-05-08 10:52:00,1.21761,1.21828,1.21731,1.2175,93500000.0
2008-05-08 10:53:00,1.21752,1.21781,1.21679,1.21781,13200000.0
2008-05-08 10:54:00,1.21795,1.21815,1.21777,1.21796,23000000.0
2008-05-08 10:55:00,1.21788,1.21838,1.21764,1.2178,12400000.0
2008-05-08 10:56:00,1.21767,1.21813,1.21764,1.21813,13000000.0
2008-05-08 10:57:00,1.218,1.21826,1.2177,1.21783,13200000.0
2008-05-08 10:58:00,1.21771,1.21778,1.21729,1.21778,10000000.0
2008-05-08 10:59:00,1.2178,1.21821,1.2178,1.21783,11400000.0
2008-05-08 11:00:00,1.21759,1.21822,1.21759,1.21814,12400000.0
2008-05-08 11:01:00,1.21835,1.21863,1.21822,1.21863,87000000.0
2008-05-08 11:02:00,1.21862,1.21894,1.21807,1.21807,66600000.0
2008-05-08 11:03:00,1.2182,1.21823,1.21794,1.21802,15000000.0
2008-05-08 11:04:00,1.21819,1.21819,1.21761,1.21761,25600000.0
2008-05-08 11:05:00,1.21797,1.21816,1.21785,1.21789,12400000.0
2008-05-08 11:06:00,1.21783,1.21814,1.21745,1.21757,13000000.0
2008-05-08 11:07:00,1.21788,1.21816,1.21782,1.21816,11800000.0
2008-05-08 11:08:00,1.21865,1.21895,1.21827,1.21848,15200000.0
2008-05-08 11:09:00,1.21853,1.21853,1.21816,1.21851,7800000.0
2008-05-08 11:10:00,1.2184,1.21855,1.21836,1.21852,55200000.0
2008-05-08 11:11:00,1.21849,1.21849,1.21824,1.21835,14200000.0
2008-05-08 11:12:00,1.21844,1.21865,1.21818,1.21865,12000000.0
2008-05-08 11:13:00,1.21864,1.21867,1.21825,1.21847,38000000.0
2008-05-08 11:14:00,1.21853,1.21876,1.21835,1.21854,11000000.0
2008-05-08 11:15:00,1.21893,1.21893,1.21853,1.21853,8000000.0
2008-05-08 11:16:00,1.2191,1.2191,1.2188,1.2191,60800000.0
2008-05-08 11:17:00,1.21859,1.21877,1.21839,1.21842,60800000.0
2008-05-08 11:18:00,1.21784,1.21826,1.21772,1.21772,13600000.0
2008-05-08 11:19:00,1.21811,1.21811,1.21764,1.21784,23000000.0
2008-05-08 11:20:00,1.21792,1.21792,1.21749,1.21749,8000000.0
2008-05-08 11:21:00,1.21727,1.21795,1.21727,1.21795,16000000.0
2008-05-08 11:22:00,1.21768,1.21803,1.21729,1.21803,17900000.0
2008-05-08 11:23:00,1.21797,1.21797,1.21767,1.21777,96800000.0
2008-05-08 11:24:00,1.21776,1.21805,1.21776,1.21805,4000000.0
2008-05-08 11:25:00,1.21784,1.21798,1.21767,1.21767,13600000.0
2008-05-08 11:26:00,1.21765,1.21797,1.21754,1.21797,19400000.0
2008-05-08 11:27:00,1.21785,1.21795,1.21778,1.21787,9800000.0
2008-05-08 11:28:00,1.21787,1.21822,1.21777,1.21795,21000000.0
2008-05-08 11:29:00,1.21746,1.21764,1.2174,1.21748,11600000.0
2008-05-08 11:30:00,1.21839,1.21839,1.21806,1.21807,9000000.0
2008-05-08 11:31:00,1.21833,1.21862,1.21803,1.21853,39000000.0
2008-05-08 11:32:00,1.21841,1.21912,1.2184,1.21848,11000000.0
2008-05-08 11:33:00,1.21817,1.21828,1.21809,1.21828,7800000.0
2008-05-08 11:34:00,1.21833,1.21849,1.21809,1.21836,8800000.0
2008-05-08 11:35:00,1.21871,1.21884,1.21851,1.21874,11800000.0
2008-05-08 11:36:00,1.21861,1.21887,1.21829,1.21874,18000000.0
2008-05-08 11:37:00,1.21865,1.2187,1.2185,1.2187,6800000.0
2008-05-08 11:38:00,1.21843,1.21872,1.2181,1.21858,28500000.0
2008-05-08 11:39:00,1.21861,1.21892,1.2182,1.21864,21000000.0
2008-05-08 11:40:00,1.21854,1.21854,1.21799,1.2182,21800000.0
2008-05-08 11:41:00,1.21795,1.21833,1.21795,1.21816,82400000.0
2008-05-08 11:42:00,1.21851,1.2186,1.21834,1.2186,11200000.0
2008-05-08 11:43:00,1.2191,1.2191,1.219,1.2191,15200000.0
2008-05-08 11:44:00,1.21865,1.21883,1.21834,1.21834,15200000.0
2008-05-08 11:45:00,1.2185,1.21908,1.2185,1.21908,15200000.0
2008-05-08 11:46:00,1.21865,1.21877,1.21848,1.21866,17400000.0
2008-05-08 11:47:00,1.21868,1.21868,1.21835,1.21835,12000000.0
2008-05-08 11:48:00,1.21795,1.21829,1.21795,1.2181,14600000.0
2008-05-08 11:49:00,1.21832,1.21883,1.21811,1.21843,65000000.0
2008-05-08 11:50:00,1.21853,1.21873,1.21843,1.21873,7400000.0
2008-05-08 11:51:00,1.21877,1.21911,1.21868,1.21897,56000000.0
2008-05-08 11:52:00,1.21887,1.21919,1.21872,1.21919,67000000.0
2008-05-08 11:53:00,1.2191,1.21935,1.21896,1.21925,15600000.0
2008-05-08 11:54:00,1.21938,1.21938,1.21887,1.21893,23600000.0
2008-05-08 11:55:00,1.21919,1.21919,1.21886,1.21905,35200000.0
2008-05-08 11:56:00,1.21913,1.21964,1.21907,1.21913,79400000.0
2008-05-08 11:57:00,1.219,1.21947,1.21875,1.21904,98000000.0
2008-05-08 11:58:00,1.21906,1.21966,1.21899,1.21909,16000000.0
2008-05-08 11:59:00,1.21911,1.21941,1.21899,1.21935,108600000.0
2008-05-08 12:00:00,1.21912,1.21932,1.21892,1.21892,12600000.0
2008-05-08 12:01:00,1.21927,1.21927,1.21905,1.21905,13800000.0
2008-05-08 12:02:00,1.21941,1.21963,1.21902,1.21926,19200000.0
2008-05-08 12:03:00,1.21948,1.21948,1.21882,1.21888,92800000.0
2008-05-08 12:04:00,1.21865,1.21931,1.21865,1.21867,10200000.0
2008-05-08 12:05:00,1.21894,1.21919,1.21849,1.21919,7400000.0
2008-05-08 12:06:00,1.21933,1.21945,1.2191,1.21917,10400000.0
2008-05-08 12:07:00,1.2192,1.21977,1.21911,1.21926,25200000.0
2008-05-08 12:08:00,1.21922,1.21972,1.2191,1.21972,12200000.0
2008-05-08 12:09:00,1.21914,1.2195,1.2191,1.21945,18200000.0
2008-05-08 12:10:00,1.21945,1.21945,1.2189,1.2189,67800000.0
2008-05-08 12:11:00,1.21899,1.21918,1.2189,1.21895,14600000.0
2008-05-08 12:12:00,1.21878,1.21936,1.21876,1.21876,11200000.0
2008-05-08 12:13:00,1.21877,1.21877,1.21864,1.21864,2600000.0
2008-05-08 12:14:00,1.21843,1.21875,1.21843,1.21871,59000000.0
2008-05-08 12:15:00,1.21885,1.21927,1.21873,1.21922,88400000.0
2008-05-08 12:16:00,1.21941,1.21941,1.21884,1.21891,103800000.0
2008-05-08 12:17:00,1.219,1.21911,1.2187,1.21878,15800000.0
2008-05-08 12:18:00,1.21866,1.21878,1.21853,1.21863,33600000.0
2008-05-08 12:19:00,1.21853,1.21905,1.21853,1.21859,14600000.0
2008-05-08 12:20:00,1.21861,1.21879,1.21861,1.21867,19600000.0
2008-05-08 12:21:00,1.21872,1.21899,1.21865,1.21884,11600000.0
2008-05-08 12:22:00,1.21882,1.21903,1.21853,1.21853,7400000.0
2008-05-08 12:23:00,1.21876,1.21876,1.21843,1.21873,13400000.0
2008-05-08 12:24:00,1.2182,1.21843,1.21804,1.21843,12400000.0
2008-05-08 12:25:00,1.21799,1.21806,1.21757,1.21784,16600000.0
2008-05-08 12:26:00,1.21822,1.2185,1.21809,1.21817,132600000.0
2008-05-08 12:27:00,1.21805,1.2181,1.21777,1.2179,10000000.0
2008-05-08 12:28:00,1.21796,1.21837,1.21772,1.21837,22000000.0
2008-05-08 12:29:00,1.21784,1.21784,1.21767,1.21767,4800000.0
2008-05-08 12:30:00,1.21762,1.21808,1.21761,1.21774,11600000.0
2008-05-08 12:31:00,1.21707,1.21753,1.21697,1.21723,12200000.0
2008-05-08 12:32:00,1.21707,1.21768,1.21707,1.21723,14000000.0
2008-05-08 12:33:00,1.21723,1.21755,1.21718,1.21755,20400000.0
2008-05-08 12:34:00,1.21743,1.21777,1.21715,1.21758,12200000.0
2008-05-08 12:35:00,1.21742,1.21779,1.217,1.21719,16600000.0
2008-05-08 12:36:00,1.21737,1.21746,1.21692,1.21743,23800000.0
2008-05-08 12:37:00,1.21752,1.2177,1.21737,1.21744,35200000.0
2008-05-08 12:38:00,1.21751,1.21772,1.21728,1.21759,25400000.0
2008-05-08 12:39:00,1.21757,1.21757,1.21686,1.2169,15600000.0
2008-05-08 12:40:00,1.21738,1.21753,1.21735,1.21735,10000000.0
2008-05-08 12:41:00,1.21739,1.2178,1.21722,1.2178,22000000.0
2008-05-08 12:42:00,1.21755,1.21763,1.21724,1.21755,15600000.0
2008-05-08 12:43:00,1.21803,1.21812,1.21769,1.21792,22200000.0
2008-05-08 12:44:00,1.2182,1.2183,1.2182,1.2183,75200000.0
2008-05-08 12:45:00,1.21713,1.21785,1.21713,1.21767,75200000.0
2008-05-08 12:46:00,1.2175,1.21784,1.21749,1.21753,84000000.0
2008-05-08 12:47:00,1.21754,1.2176,1.21728,1.2176,8000000.0
2008-05-08 12:48:00,1.21789,1.21822,1.21781,1.21788,86000000.0
2008-05-08 12:49:00,1.2184,1.2185,1.2184,1.2185,19200000.0
2008-05-08 12:50:00,1.2186,1.2187,1.2183,1.2185,19200000.0
2008-05-08 12:51:00,1.21786,1.21791,1.21753,1.2177,19200000.0
2008-05-08 12:52:00,1.21772,1.21786,1.21697,1.21786,9000000.0
2008-05-08 12:53:00,1.2177,1.21784,1.21732,1.21771,16000000.0
2008-05-08 12:54:00,1.21789,1.21803,1.2176,1.21796,9600000.0
2008-05-08 12:55:00,1.21777,1.21785,1.21762,1.2177,71400000.0
2008-05-08 12:56:00,1.21754,1.21754,1.21725,1.21739,13000000.0
2008-05-08 12:57:00,1.2182,1.2183,1.2181,1.2182,21200000.0
2008-05-08 12:58:00,1.21722,1.21806,1.21721,1.21738,21200000.0
2008-05-08 12:59:00,1.21772,1.21772,1.21707,1.21707,15200000.0
2008-05-08 13:00:00,1.21678,1.21723,1.21666,1.21666,19400000.0
2008-05-08 13:01:00,1.21735,1.21735,1.21671,1.21701,8400000.0
2008-05-08 13:02:00,1.21753,1.21761,1.21732,1.21742,12000000.0
2008-05-08 13:03:00,1.21705,1.21744,1.21698,1.21727,18600000.0
2008-05-08 13:04:00,1.21726,1.21802,1.21716,1.21802,15800000.0
2008-05-08 13:05:00,1.21786,1.21786,1.2174,1.21745,20400000.0
2008-05-08 13:06:00,1.21746,1.21791,1.21746,1.21759,8200000.0
2008-05-08 13:07:00,1.2179,1.21819,1.21788,1.21813,13400000.0
2008-05-08 13:08:00,1.21782,1.21797,1.21697,1.21709,13600000.0
2008-05-08 13:09:00,1.21732,1.21764,1.217,1.217,22400000.0
2008-05-08 13:10:00,1.21755,1.2176,1.21729,1.21733,11400000.0
2008-05-08 13:11:00,1.21739,1.21753,1.21732,1.21753,9800000.0
2008-05-08 13:12:00,1.21738,1.21738,1.21701,1.21701,10200000.0
2008-05-08 13:13:00,1.21708,1.21726,1.21696,1.21704,35800000.0
2008-05-08 13:14:00,1.21666,1.21715,1.21666,1.2167,7800000.0
2008-05-08 13:15:00,1.2169,1.21709,1.21679,1.21709,7800000.0
2008-05-08 13:16:00,1.21689,1.21701,1.21683,1.21701,11800000.0
2008-05-08 13:17:00,1.2176,1.2178,1.2176,1.2178,65600000.0
2008-05-08 13:18:00,1.21699,1.21797,1.21699,1.21708,65600000.0
2008-05-08 13:19:00,1.21731,1.21745,1.21681,1.21713,25400000.0
2008-05-08 13:20:00,1.2172,1.21735,1.21673,1.21714,10800000.0
2008-05-08 13:21:00,1.21719,1.21719,1.21685,1.21716,26100000.0
2008-05-08 13:22:00,1.21674,1.21705,1.21674,1.21678,21200000.0
2008-05-08 13:23:00,1.21691,1.21724,1.21688,1.21688,16800000.0
2008-05-08 13:24:00,1.21693,1.21693,1.21645,1.21645,11200000.0
2008-05-08 13:25:00,1.21673,1.2171,1.21651,1.2171,18000000.0
2008-05-08 13:26:00,1.21708,1.21741,1.21707,1.21741,12200000.0
2008-05-08 13:27:00,1.217,1.217,1.21651,1.21671,24600000.0
2008-05-08 13:28:00,1.21683,1.21736,1.21683,1.21699,5800000.0
2008-05-08 13:29:00,1.21677,1.21682,1.21661,1.21669,43600000.0
2008-05-08 13:30:00,1.21664,1.21686,1.21662,1.21662,6600000.0
2008-05-08 13:31:00,1.2171,1.21732,1.21678,1.21678,15800000.0
2008-05-08 13:32:00,1.21737,1.21764,1.21716,1.21764,17600000.0
2008-05-08 13:33:00,1.21729,1.21756,1.21726,1.21726,17800000.0
2008-05-08 13:34:00,1.21731,1.21751,1.2172,1.21751,9400000.0
2008-05-08 13:35:00,1.21691,1.21747,1.21691,1.21716,12600000.0
2008-05-08 13:36:00,1.21747,1.21788,1.21747,1.21788,20400000.0
2008-05-08 13:37:00,1.21809,1.21809,1.21768,1.21768,14800000.0
2008-05-08 13:38:00,1.21784,1.21795,1.21778,1.21795,8000000.0
2008-05-08 13:39:00,1.21815,1.21815,1.2179,1.21806,45400000.0
2008-05-08 13:40:00,1.21875,1.21893,1.21865,1.21871,52000000.0
2008-05-08 13:41:00,1.2186,1.21882,1.21832,1.21856,13600000.0
2008-05-08 13:42:00,1.21837,1.21878,1.21836,1.21836,34600000.0
2008-05-08 13:43:00,1.21837,1.21865,1.21827,1.2183,11600000.0
2008-05-08 13:44:00,1.21844,1.21844,1.21787,1.21817,17000000.0
2008-05-08 13:45:00,1.21866,1.21867,1.21801,1.21867,24600000.0
2008-05-08 13:46:00,1.21835,1.21863,1.21835,1.21861,9200000.0
2008-05-08 13:47:00,1.21873,1.21881,1.21815,1.2184,19600000.0
2008-05-08 13:48:00,1.21835,1.21869,1.21824,1.21824,18000000.0
2008-05-08 13:49:00,1.21817,1.21829,1.21817,1.21824,10200000.0
2008-05-08 13:50:00,1.21816,1.21866,1.218,1.218,18000000.0
2008-05-08 13:51:00,1.21785,1.21831,1.21785,1.21826,23800000.0
2008-05-08 13:52:00,1.21873,1.21904,1.21873,1.21883,10800000.0
2008-05-08 13:53:00,1.2185,1.21881,1.2185,1.21865,19800000.0
2008-05-08 13:54:00,1.21902,1.21902,1.2185,1.2189,15200000.0
2008-05-08 13:55:00,1.21874,1.21945,1.21874,1.21907,16600000.0
2008-05-08 13:56:00,1.21914,1.21952,1.21871,1.21889,7800000.0
2008-05-08 13:57:00,1.2191,1.21927,1.21884,1.21884,23200000.0
2008-05-08 13:58:00,1.21889,1.21966,1.21888,1.21942,18600000.0
2008-05-08 13:59:00,1.21961,1.21966,1.21924,1.21937,27500000.0
2008-05-08 14:00:00,1.2192,1.2196,1.21918,1.21932,21200000.0
2008-05-08 14:01:00,1.21925,1.21958,1.21907,1.21907,11400000.0
2008-05-08 14:02:00,1.21892,1.2192,1.21821,1.21821,20000000.0
2008-05-08 14:03:00,1.21824,1.21922,1.21824,1.21872,12000000.0
2008-05-08 14:04:00,1.2193,1.21935,1.21867,1.21867,16200000.0
2008-05-08 14:05:00,1.21863,1.21881,1.21863,1.21871,14400000.0
2008-05-08 14:06:00,1.21916,1.21916,1.21876,1.21902,13400000.0
2008-05-08 14:07:00,1.21919,1.21968,1.21919,1.2194,14800000.0
2008-05-08 14:08:00,1.21947,1.21974,1.21945,1.21974,12600000.0
2008-05-08 14:09:00,1.21987,1.21987,1.21945,1.21947,5800000.0
2008-05-08 14:10:00,1.21933,1.21972,1.21933,1.21972,4200000.0
2008-05-08 14:11:00,1.21952,1.21979,1.21946,1.21952,16600000.0
2008-05-08 14:12:00,1.21951,1.22009,1.21951,1.22009,14000000.0
2008-05-08 14:13:00,1.21988,1.22001,1.21962,1.22001,28400000.0
2008-05-08 14:14:00,1.22037,1.22037,1.21997,1.21997,8000000.0
2008-05-08 14:15:00,1.22033,1.22099,1.22025,1.22099,10800000.0
2008-05-08 14:16:00,1.22058,1.22058,1.22007,1.22052,8200000.0
2008-05-08 14:17:00,1.22029,1.22033,1.21948,1.21948,7400000.0
2008-05-08 14:18:00,1.21963,1.21977,1.21942,1.21942,19000000.0
2008-05-08 14:19:00,1.21962,1.21976,1.21962,1.21976,2600000.0
2008-05-08 14:20:00,1.21979,1.21979,1.21909,1.21909,11200000.0
2008-05-08 14:21:00,1.21885,1.21943,1.21885,1.21937,15600000.0
2008-05-08 14:22:00,1.21933,1.21933,1.2185,1.21887,18600000.0
2008-05-08 14:23:00,1.21917,1.21942,1.21897,1.21897,11000000.0
2008-05-08 14:24:00,1.21922,1.21961,1.21912,1.21955,9000000.0
2008-05-08 14:25:00,1.21937,1.21963,1.2192,1.2192,24800000.0
2008-05-08 14:26:00,1.219,1.21922,1.219,1.21904,26000000.0
2008-05-08 14:27:00,1.21932,1.21967,1.21913,1.21913,8800000.0
2008-05-08 14:28:00,1.21918,1.21961,1.219,1.21907,18000000.0
2008-05-08 14:29:00,1.21894,1.21921,1.21843,1.21843,23800000.0
2008-05-08 14:30:00,1.21838,1.21938,1.21838,1.21938,22000000.0
2008-05-08 14:31:00,1.21898,1.21955,1.21898,1.21932,78200000.0
2008-05-08 14:32:00,1.21867,1.21945,1.21867,1.21945,16800000.0
2008-05-08 14:33:00,1.21991,1.21991,1.21915,1.21944,10400000.0
2008-05-08 14:34:00,1.21917,1.21968,1.21907,1.21907,11400000.0
2008-05-08 14:35:00,1.21911,1.21921,1.2189,1.21921,10800000.0
2008-05-08 14:36:00,1.21882,1.21973,1.21882,1.21905,17600000.0
2008-05-08 14:37:00,1.21905,1.21908,1.21858,1.21908,19800000.0
2008-05-08 14:38:00,1.21892,1.21892,1.21864,1.21864,11000000.0
2008-05-08 14:39:00,1.2185,1.21865,1.21824,1.21824,20800000.0
2008-05-08 14:40:00,1.21803,1.21803,1.21772,1.21781,16600000.0
2008-05-08 14:41:00,1.21802,1.21806,1.21769,1.21787,11000000.0
2008-05-08 14:42:00,1.21757,1.21782,1.21733,1.21766,12200000.0
2008-05-08 14:43:00,1.21764,1.21815,1.21753,1.21753,13600000.0
2008-05-08 14:44:00,1.21737,1.21814,1.21737,1.21814,8800000.0
2008-05-08 14:45:00,1.21795,1.21805,1.2177,1.2177,14000000.0
2008-05-08 14:46:00,1.2178,1.21813,1.21778,1.21789,11900000.0
2008-05-08 14:47:00,1.21768,1.21802,1.21768,1.21802,24200000.0
2008-05-08 14:48:00,1.21793,1.2183,1.21789,1.21802,18200000.0
2008-05-08 14:49:00,1.21772,1.21814,1.21772,1.21774,17000000.0
2008-05-08 14:50:00,1.21803,1.21848,1.21803,1.2182,9000000.0
2008-05-08 14:51:00,1.21864,1.21912,1.21849,1.21863,65400000.0
2008-05-08 14:52:00,1.21918,1.21918,1.21875,1.21886,11000000.0
2008-05-08 14:53:00,1.21854,1.21874,1.21816,1.21874,16200000.0
2008-05-08 14:54:00,1.21838,1.21897,1.21838,1.21893,10400000.0
2008-05-08 14:55:00,1.21882,1.21883,1.2181,1.2181,19000000.0
2008-05-08 14:56:00,1.21819,1.2189,1.21805,1.21839,122600000.0
2008-05-08 14:57:00,1.21871,1.2192,1.21831,1.2192,10800000.0
2008-05-08 14:58:00,1.21873,1.21907,1.21825,1.21842,89800000.0
2008-05-08 14:59:00,1.21837,1.21872,1.21823,1.21823,21400000.0
2008-05-08 15:00:00,1.21808,1.21814,1.21778,1.21779,15400000.0
2008-05-08 15:01:00,1.21815,1.21824,1.2178,1.2178,15800000.0
2008-05-08 15:02:00,1.21763,1.21804,1.21746,1.21746,10600000.0
2008-05-08 15:03:00,1.21767,1.21831,1.21767,1.21783,12200000.0
2008-05-08 15:04:00,1.21828,1.21834,1.21795,1.21795,11800000.0
2008-05-08 15:05:00,1.21839,1.21847,1.21834,1.21834,13800000.0
2008-05-08 15:06:00,1.21852,1.21852,1.21808,1.21834,101400000.0
2008-05-08 15:07:00,1.21901,1.21911,1.21888,1.21911,13400000.0
2008-05-08 15:08:00,1.21869,1.21891,1.21828,1.21833,7800000.0
2008-05-08 15:09:00,1.21844,1.21901,1.21844,1.21881,9400000.0
2008-05-08 15:10:00,1.21876,1.21876,1.21829,1.21839,9200000.0
2008-05-08 15:11:00,1.21856,1.21856,1.21791,1.21849,18400000.0
2008-05-08 15:12:00,1.21814,1.21841,1.21809,1.21809,13200000.0
2008-05-08 15:13:00,1.21822,1.21858,1.21782,1.21858,22000000.0
2008-05-08 15:14:00,1.21803,1.21886,1.21797,1.21832,18600000.0
2008-05-08 15:15:00,1.21807,1.21876,1.21805,1.21848,27200000.0
2008-05-08 15:16:00,1.21883,1.21924,1.21859,1.21915,13600000.0
2008-05-08 15:17:00,1.21887,1.21931,1.21862,1.21883,21800000.0
2008-05-08 15:18:00,1.21904,1.21905,1.21873,1.21874,17400000.0
2008-05-08 15:19:00,1.21872,1.21872,1.21828,1.21828,5400000.0
2008-05-08 15:20:00,1.21801,1.21868,1.21801,1.21868,30200000.0
2008-05-08 15:21:00,1.21883,1.21911,1.21883,1.21884,7400000.0
2008-05-08 15:22:00,1.21899,1.21931,1.21887,1.21904,20000000.0
2008-05-08 15:23:00,1.21867,1.21878,1.21852,1.21853,37000000.0
2008-05-08 15:24:00,1.21823,1.21834,1.21813,1.2182,29400000.0
2008-05-08 15:25:00,1.21824,1.21824,1.21768,1.21804,13600000.0
2008-05-08 15:26:00,1.21822,1.21822,1.21774,1.21781,7800000.0
2008-05-08 15:27:00,1.21784,1.21848,1.21784,1.21845,114400000.0
2008-05-08 15:28:00,1.21849,1.21851,1.21823,1.21833,15200000.0
2008-05-08 15:29:00,1.21869,1.21886,1.2184,1.21868,10800000.0
2008-05-08 15:30:00,1.21894,1.219,1.21863,1.21888,19000000.0
2008-05-08 15:31:00,1.21838,1.21847,1.21818,1.21847,13400000.0
2008-05-08 15:32:00,1.21882,1.21915,1.21868,1.21915,20800000.0
2008-05-08 15:33:00,1.21924,1.21944,1.21918,1.21933,11000000.0
2008-05-08 15:34:00,1.21884,1.21914,1.21867,1.21867,25200000.0
2008-05-08 15:35:00,1.21912,1.21952,1.21894,1.21918,21400000.0
2008-05-08 15:36:00,1.21913,1.21951,1.21876,1.21951,22800000.0
2008-05-08 15:37:00,1.2195,1.21957,1.21928,1.21931,6800000.0
2008-05-08 15:38:00,1.21949,1.21963,1.21913,1.21929,15000000.0
2008-05-08 15:39:00,1.21895,1.21953,1.21886,1.2193,24600000.0
2008-05-08 15:40:00,1.21951,1.21982,1.21943,1.21943,18200000.0
2008-05-08 15:41:00,1.21947,1.21955,1.21925,1.21955,9000000.0
2008-05-08 15:42:00,1.21954,1.21986,1.21954,1.21986,17200000.0
2008-05-08 15:43:00,1.21995,1.21995,1.2193,1.21974,20600000.0
2008-05-08 15:44:00,1.21974,1.22011,1.21974,1.21975,8600000.0
2008-05-08 15:45:00,1.21969,1.2201,1.21957,1.2201,10400000.0
2008-05-08 15:46:00,1.22035,1.22035,1.21978,1.21992,10600000.0
2008-05-08 15:47:00,1.21987,1.21987,1.21925,1.21973,19400000.0
2008-05-08 15:48:00,1.21981,1.2202,1.21975,1.22,13400000.0
2008-05-08 15:49:00,1.22035,1.22043,1.21986,1.22006,11600000.0
2008-05-08 15:50:00,1.22001,1.2203,1.21993,1.22005,6200000.0
2008-05-08 15:51:00,1.21957,1.22021,1.21957,1.21991,23800000.0
2008-05-08 15:52:00,1.22004,1.22023,1.22004,1.22011,21200000.0
2008-05-08 15:53:00,1.21996,1.22025,1.21986,1.22021,15400000.0
2008-05-08 15:54:00,1.21997,1.22015,1.21971,1.21984,15000000.0
2008-05-08 15:55:00,1.21998,1.21998,1.21951,1.21951,21200000.0
2008-05-08 15:56:00,1.21994,1.22012,1.21952,1.21956,9600000.0
2008-05-08 15:57:00,1.22,1.2201,1.2199,1.2199,17600000.0
2008-05-08 15:58:00,1.21951,1.21986,1.21946,1.21968,17600000.0
2008-05-08 15:59:00,1.21975,1.21975,1.21937,1.21962,18600000.0
2008-05-08 16:00:00,1.21917,1.21927,1.2185,1.21888,29000000.0
2008-05-08 16:01:00,1.21894,1.21955,1.21894,1.21946,14200000.0
2008-05-08 16:02:00,1.21955,1.21977,1.21924,1.21976,18200000.0
2008-05-08 16:03:00,1.21972,1.21972,1.21924,1.2194,12800000.0
2008-05-08 16:04:00,1.21924,1.21979,1.21906,1.21906,15200000.0
2008-05-08 16:05:00,1.21858,1.21913,1.21858,1.21881,10000000.0
2008-05-08 16:06:00,1.21876,1.21894,1.21871,1.21887,13800000.0
2008-05-08 16:07:00,1.21906,1.21921,1.2188,1.219,11200000.0
2008-05-08 16:08:00,1.2197,1.2197,1.2195,1.2195,11400000.0
2008-05-08 16:09:00,1.21884,1.21927,1.21884,1.21927,11400000.0
2008-05-08 16:10:00,1.21934,1.2194,1.219,1.219,9200000.0
2008-05-08 16:11:00,1.21901,1.21981,1.21901,1.21923,11600000.0
2008-05-08 16:12:00,1.21948,1.21989,1.21913,1.21989,29200000.0
2008-05-08 16:13:00,1.21938,1.2199,1.21938,1.21963,17600000.0
2008-05-08 16:14:00,1.21961,1.22029,1.21961,1.21998,9400000.0
2008-05-08 16:15:00,1.2198,1.21985,1.21958,1.21985,12800000.0
2008-05-08 16:16:00,1.21971,1.21971,1.21914,1.21917,23600000.0
2008-05-08 16:17:00,1.21964,1.21991,1.21942,1.21951,19600000.0
2008-05-08 16:18:00,1.21956,1.21988,1.21947,1.21973,24000000.0
2008-05-08 16:19:00,1.21918,1.21965,1.21918,1.21941,16200000.0
2008-05-08 16:20:00,1.21959,1.21959,1.21926,1.21957,12000000.0
2008-05-08 16:21:00,1.21978,1.21978,1.21892,1.21946,7200000.0
2008-05-08 16:22:00,1.21958,1.2197,1.21906,1.21944,10000000.0
2008-05-08 16:23:00,1.21931,1.21972,1.21931,1.21952,18400000.0
2008-05-08 16:24:00,1.21952,1.21974,1.21938,1.21959,7800000.0
2008-05-08 16:25:00,1.21931,1.21946,1.21875,1.21875,11000000.0
2008-05-08 16:26:00,1.21909,1.21935,1.21909,1.21922,8400000.0
2008-05-08 16:27:00,1.219,1.21961,1.219,1.21961,9000000.0
2008-05-08 16:28:00,1.22017,1.22017,1.21988,1.22016,19700000.0
2008-05-08 16:29:00,1.21983,1.22047,1.21983,1.21991,10200000.0
2008-05-08 16:30:00,1.2205,1.22096,1.22009,1.22049,18800000.0
2008-05-08 16:31:00,1.2201,1.22046,1.22006,1.22006,8800000.0
2008-05-08 16:32:00,1.22007,1.22012,1.21991,1.22009,14000000.0
2008-05-08 16:33:00,1.22039,1.22039,1.21995,1.22026,13600000.0
2008-05-08 16:34:00,1.22029,1.22045,1.21995,1.22041,22800000.0
2008-05-08 16:35:00,1.22011,1.22054,1.22003,1.22011,12200000.0
2008-05-08 16:36:00,1.22031,1.22031,1.2196,1.22007,10000000.0
2008-05-08 16:37:00,1.21987,1.22055,1.21987,1.22042,9000000.0
2008-05-08 16:38:00,1.22032,1.22039,1.22002,1.22037,23400000.0
2008-05-08 16:39:00,1.22037,1.22083,1.22037,1.22079,11600000.0
2008-05-08 16:40:00,1.22079,1.2212,1.22034,1.22114,13400000.0
2008-05-08 16:41:00,1.22067,1.22067,1.22042,1.22042,3200000.0
2008-05-08 16:42:00,1.22048,1.22048,1.22006,1.22025,25800000.0
2008-05-08 16:43:00,1.22059,1.22059,1.22019,1.22019,10400000.0
2008-05-08 16:44:00,1.22033,1.22076,1.22032,1.22073,13000000.0
2008-05-08 16:45:00,1.22062,1.22082,1.22045,1.22074,12400000.0
2008-05-08 16:46:00,1.2201,1.2203,1.21968,1.21975,15800000.0
2008-05-08 16:47:00,1.21984,1.22035,1.21984,1.22024,17400000.0
2008-05-08 16:48:00,1.22025,1.22082,1.21966,1.21966,15200000.0
2008-05-08 16:49:00,1.21981,1.22047,1.21976,1.22009,10000000.0
2008-05-08 16:50:00,1.22007,1.22073,1.22007,1.22048,11400000.0
2008-05-08 16:51:00,1.22026,1.22065,1.22024,1.22035,15200000.0
2008-05-08 16:52:00,1.22047,1.22118,1.22007,1.22049,9400000.0
2008-05-08 16:53:00,1.22011,1.22046,1.22001,1.22025,13800000.0
2008-05-08 16:54:00,1.22021,1.22041,1.21997,1.22041,27400000.0
2008-05-08 16:55:00,1.22021,1.22066,1.22021,1.2206,17400000.0
2008-05-08 16:56:00,1.22021,1.22052,1.21999,1.22037,14800000.0
2008-05-08 16:57:00,1.22068,1.22075,1.22019,1.22034,14000000.0
2008-05-08 16:58:00,1.22065,1.22074,1.22029,1.22048,8800000.0
2008-05-08 16:59:00,1.22117,1.22144,1.22086,1.22144,19000000.0
2008-05-08 17:00:00,1.22118,1.22179,1.22104,1.22143,16200000.0
2008-05-08 17:01:00,1.22103,1.22135,1.22067,1.22124,23400000.0
2008-05-08 17:02:00,1.22105,1.22128,1.22083,1.22083,11800000.0
2008-05-08 17:03:00,1.22078,1.22108,1.22069,1.22069,12800000.0
2008-05-08 17:04:00,1.2205,1.22091,1.22043,1.22069,22000000.0
2008-05-08 17:05:00,1.22108,1.2212,1.22073,1.22073,3600000.0
2008-05-08 17:06:00,1.22083,1.22111,1.22065,1.22084,14800000.0
2008-05-08 17:07:00,1.22132,1.22132,1.22102,1.22113,11200000.0
2008-05-08 17:08:00,1.2212,1.22127,1.22094,1.22094,8800000.0
2008-05-08 17:09:00,1.22082,1.22122,1.2208,1.22108,5600000.0
2008-05-08 17:10:00,1.22117,1.22144,1.22076,1.22082,19400000.0
2008-05-08 17:11:00,1.22129,1.22145,1.2209,1.22145,12200000.0
2008-05-08 17:12:00,1.22058,1.22105,1.22033,1.22082,13600000.0
2008-05-08 17:13:00,1.22102,1.22102,1.22068,1.22068,11000000.0
2008-05-08 17:14:00,1.22059,1.2209,1.22059,1.2207,10800000.0
2008-05-08 17:15:00,1.2206,1.22084,1.22041,1.22084,21600000.0
2008-05-08 17:16:00,1.22081,1.22081,1.22008,1.2202,9000000.0
2008-05-08 17:17:00,1.22051,1.22077,1.22051,1.22052,13000000.0
2008-05-08 17:18:00,1.2206,1.22078,1.22008,1.22035,13000000.0
2008-05-08 17:19:00,1.22037,1.22093,1.22037,1.22064,12600000.0
2008-05-08 17:20:00,1.2205,1.22079,1.22035,1.2207,25400000.0
2008-05-08 17:21:00,1.22038,1.22056,1.22037,1.22037,6600000.0
2008-05-08 17:22:00,1.22025,1.22044,1.2201,1.22015,12000000.0
2008-05-08 17:23:00,1.21956,1.22027,1.21956,1.22005,11800000.0
2008-05-08 17:24:00,1.2197,1.22011,1.21944,1.21959,15400000.0
2008-05-08 17:25:00,1.21971,1.21971,1.21892,1.21892,10400000.0
2008-05-08 17:26:00,1.21968,1.22032,1.21963,1.21963,21800000.0
2008-05-08 17:27:00,1.21982,1.22015,1.21982,1.21997,8400000.0
2008-05-08 17:28:00,1.22011,1.22042,1.22011,1.22035,19400000.0
2008-05-08 17:29:00,1.22059,1.2208,1.22054,1.22064,9400000.0
2008-05-08 17:30:00,1.22054,1.22114,1.22042,1.22045,15000000.0
2008-05-08 17:31:00,1.22088,1.22088,1.22051,1.22051,8400000.0
2008-05-08 17:32:00,1.22056,1.221,1.22023,1.221,12400000.0
2008-05-08 17:33:00,1.22041,1.22062,1.22034,1.22062,10600000.0
2008-05-08 17:34:00,1.22024,1.22048,1.21993,1.22032,18600000.0
2008-05-08 17:35:00,1.2208,1.221,1.2206,1.2209,18800000.0
2008-05-08 17:36:00,1.22021,1.22032,1.21978,1.21978,18800000.0
2008-05-08 17:37:00,1.22027,1.22027,1.22009,1.22018,22400000.0
2008-05-08 17:38:00,1.21988,1.22074,1.2197,1.2197,15600000.0
2008-05-08 17:39:00,1.21994,1.21994,1.21967,1.21967,2600000.0
2008-05-08 17:40:00,1.21937,1.21981,1.21937,1.21947,25800000.0
2008-05-08 17:41:00,1.21956,1.21999,1.21938,1.21964,11400000.0
2008-05-08 17:42:00,1.21888,1.21932,1.21888,1.21904,12600000.0
2008-05-08 17:43:00,1.21909,1.21919,1.21899,1.21916,7400000.0
2008-05-08 17:44:00,1.2197,1.2197,1.2195,1.2197,12200000.0
2008-05-08 17:45:00,1.2187,1.21907,1.21826,1.21826,12200000.0
2008-05-08 17:46:00,1.21849,1.21885,1.21849,1.21874,18200000.0
2008-05-08 17:47:00,1.21874,1.21908,1.21874,1.21876,14400000.0
2008-05-08 17:48:00,1.21887,1.21907,1.2187,1.21907,12200000.0
2008-05-08 17:49:00,1.21895,1.21914,1.21849,1.21912,11400000.0
2008-05-08 17:50:00,1.21879,1.21908,1.21875,1.2188,11400000.0
2008-05-08 17:51:00,1.2193,1.2193,1.2193,1.2193,4800000.0
2008-05-08 17:52:00,1.21875,1.21875,1.21858,1.21864,4800000.0
2008-05-08 17:53:00,1.21818,1.21876,1.218,1.21874,20800000.0
2008-05-08 17:54:00,1.21894,1.21923,1.21884,1.21899,10000000.0
2008-05-08 17:55:00,1.21893,1.21893,1.21853,1.21892,8400000.0
2008-05-08 17:56:00,1.2189,1.21941,1.2189,1.21941,7200000.0
2008-05-08 17:57:00,1.21944,1.21944,1.21858,1.21933,10600000.0
2008-05-08 17:58:00,1.21906,1.21937,1.21906,1.21937,2000000.0
2008-05-08 17:59:00,1.21897,1.21906,1.21867,1.21904,21200000.0
2008-05-08 18:00:00,1.21875,1.21875,1.21827,1.21861,18200000.0
2008-05-08 18:01:00,1.21853,1.21884,1.21831,1.21859,17600000.0
2008-05-08 18:02:00,1.21821,1.21866,1.21817,1.21819,11600000.0
2008-05-08 18:03:00,1.2181,1.21885,1.21803,1.21885,16200000.0
2008-05-08 18:04:00,1.21829,1.21845,1.2182,1.2182,12800000.0
2008-05-08 18:05:00,1.21866,1.21895,1.21845,1.21845,17400000.0
2008-05-08 18:06:00,1.21876,1.21876,1.21842,1.21849,11000000.0
2008-05-08 18:07:00,1.21852,1.21889,1.21817,1.21829,15200000.0
2008-05-08 18:08:00,1.21814,1.21848,1.21813,1.2182,10000000.0
2008-05-08 18:09:00,1.21831,1.21874,1.21811,1.21872,5200000.0
2008-05-08 18:10:00,1.21876,1.21876,1.21855,1.21864,5200000.0
2008-05-08 18:11:00,1.21834,1.21889,1.21834,1.21865,16800000.0
2008-05-08 18:12:00,1.21919,1.21919,1.21849,1.21873,17800000.0
2008-05-08 18:13:00,1.21879,1.21898,1.21864,1.21898,16400000.0
2008-05-08 18:14:00,1.21908,1.21915,1.21885,1.21895,6800000.0
2008-05-08 18:15:00,1.21899,1.21916,1.21883,1.21896,12600000.0
2008-05-08 18:16:00,1.21907,1.2193,1.21891,1.21915,12800000.0
2008-05-08 18:17:00,1.21899,1.21929,1.2188,1.2188,9600000.0
2008-05-08 18:18:00,1.21909,1.21949,1.21874,1.21949,13800000.0
2008-05-08 18:19:00,1.21937,1.21983,1.21931,1.21931,12200000.0
2008-05-08 18:20:00,1.21938,1.21978,1.21938,1.21962,8400000.0
2008-05-08 18:21:00,1.21945,1.21956,1.21914,1.21929,19200000.0
2008-05-08 18:22:00,1.21975,1.21992,1.21975,1.21992,4200000.0
2008-05-08 18:23:00,1.21994,1.22006,1.21978,1.21986,13600000.0
2008-05-08 18:24:00,1.22017,1.22032,1.21998,1.22014,16600000.0
2008-05-08 18:25:00,1.22016,1.22054,1.21989,1.22046,12200000.0
2008-05-08 18:27:00,1.2201,1.22025,1.21994,1.22001,7800000.0
2008-05-08 18:28:00,1.21946,1.22022,1.21946,1.22022,4800000.0
2008-05-08 18:29:00,1.22013,1.22025,1.22005,1.22025,9600000.0
2008-05-08 18:30:00,1.21982,1.22021,1.21944,1.22021,27000000.0
2008-05-08 18:31:00,1.21986,1.21995,1.21949,1.2196,22800000.0
2008-05-08 18:32:00,1.2203,1.2204,1.2203,1.2203,13800000.0
2008-05-08 18:33:00,1.21961,1.21993,1.21956,1.2197,13800000.0
2008-05-08 18:34:00,1.21967,1.21972,1.21958,1.21958,17600000.0
2008-05-08 18:36:00,1.21987,1.22028,1.21987,1.2201,12000000.0
2008-05-08 18:37:00,1.2206,1.2207,1.2206,1.2206,16800000.0
2008-05-08 18:38:00,1.2207,1.2207,1.2205,1.2205,16800000.0
2008-05-08 18:39:00,1.21982,1.22009,1.21969,1.21994,16800000.0
2008-05-08 18:40:00,1.21985,1.22004,1.21952,1.22004,15600000.0
2008-05-08 18:41:00,1.22009,1.22033,1.22006,1.22006,14400000.0
2008-05-08 18:42:00,1.21989,1.22063,1.21983,1.22048,10200000.0
2008-05-08 18:43:00,1.22104,1.22108,1.22066,1.2209,8800000.0
2008-05-08 18:44:00,1.22107,1.22147,1.2208,1.22147,19600000.0
2008-05-08 18:45:00,1.22127,1.22127,1.22091,1.22112,25800000.0
2008-05-08 18:46:00,1.22109,1.22109,1.22072,1.22072,12200000.0
2008-05-08 18:47:00,1.22072,1.22131,1.22072,1.2211,9400000.0
2008-05-08 18:48:00,1.22101,1.22101,1.22073,1.22076,11200000.0
2008-05-08 18:49:00,1.2207,1.2207,1.22051,1.22064,12400000.0
2008-05-08 18:50:00,1.22047,1.22051,1.22047,1.22051,3400000.0
2008-05-08 18:51:00,1.22071,1.22092,1.2206,1.22092,9000000.0
2008-05-08 18:52:00,1.2209,1.2209,1.22046,1.22046,15600000.0
2008-05-08 18:53:00,1.22112,1.22112,1.22056,1.22069,18400000.0
2008-05-08 18:54:00,1.22047,1.22057,1.22029,1.22031,14800000.0
2008-05-08 18:55:00,1.22034,1.22067,1.2201,1.22028,14800000.0
2008-05-08 18:56:00,1.22051,1.2208,1.22051,1.2208,3200000.0
2008-05-08 18:57:00,1.22047,1.22071,1.22047,1.22071,3200000.0
2008-05-08 18:58:00,1.22095,1.22138,1.2209,1.22111,13600000.0
2008-05-08 18:59:00,1.22156,1.22156,1.22124,1.22137,9400000.0
2008-05-08 19:00:00,1.22111,1.22111,1.22083,1.22108,15000000.0
2008-05-08 19:01:00,1.22099,1.22108,1.22092,1.22108,18600000.0
2008-05-08 19:02:00,1.22167,1.22174,1.22144,1.22167,12600000.0
2008-05-08 19:03:00,1.22109,1.22131,1.22052,1.22052,32000000.0
2008-05-08 19:04:00,1.22107,1.22168,1.22099,1.22102,26200000.0
2008-05-08 19:05:00,1.2209,1.22103,1.22075,1.22088,12400000.0
2008-05-08 19:06:00,1.22038,1.221,1.22038,1.221,10000000.0
2008-05-08 19:07:00,1.22124,1.22124,1.22095,1.22119,10000000.0
2008-05-08 19:08:00,1.22095,1.22121,1.22077,1.22077,8600000.0
2008-05-08 19:09:00,1.22129,1.22145,1.2212,1.22145,6200000.0
2008-05-08 19:10:00,1.22095,1.22095,1.22078,1.22087,17400000.0
2008-05-08 19:11:00,1.22065,1.22125,1.22065,1.22125,22400000.0
2008-05-08 19:12:00,1.22195,1.22195,1.22119,1.22139,13800000.0
2008-05-08 19:13:00,1.22137,1.22137,1.22114,1.22114,11200000.0
2008-05-08 19:14:00,1.22116,1.22139,1.22113,1.22113,16800000.0
2008-05-08 19:15:00,1.22179,1.22179,1.22123,1.22138,17600000.0
2008-05-08 19:16:00,1.22142,1.22169,1.22111,1.22169,15000000.0
2008-05-08 19:17:00,1.22139,1.2216,1.22114,1.22135,25600000.0
2008-05-08 19:18:00,1.22109,1.22136,1.22046,1.22121,10400000.0
2008-05-08 19:19:00,1.22136,1.22173,1.22112,1.22147,12600000.0
2008-05-08 19:20:00,1.22145,1.22148,1.22134,1.2214,17400000.0
2008-05-08 19:21:00,1.22147,1.2219,1.22123,1.22123,11400000.0
2008-05-08 19:22:00,1.22072,1.22152,1.22072,1.22135,11000000.0
2008-05-08 19:23:00,1.22134,1.22158,1.22126,1.2213,14000000.0
2008-05-08 19:25:00,1.22139,1.22139,1.22096,1.22115,12600000.0
2008-05-08 19:26:00,1.22127,1.22127,1.22099,1.22099,6800000.0
2008-05-08 19:27:00,1.22158,1.22158,1.22127,1.22127,5600000.0
2008-05-08 19:28:00,1.22148,1.22172,1.2214,1.22144,9200000.0
2008-05-08 19:29:00,1.22167,1.22167,1.22095,1.22108,10800000.0
2008-05-08 19:30:00,1.222,1.222,1.2219,1.2219,12000000.0
2008-05-08 19:31:00,1.22084,1.22152,1.22084,1.22127,12000000.0
2008-05-08 19:32:00,1.2213,1.22166,1.22116,1.22166,11400000.0
2008-05-08 19:33:00,1.22169,1.2217,1.22102,1.22169,13600000.0
2008-05-08 19:34:00,1.22139,1.2216,1.22123,1.2213,9400000.0
2008-05-08 19:35:00,1.22104,1.22171,1.22091,1.22171,11200000.0
2008-05-08 19:36:00,1.22126,1.2217,1.22108,1.22166,22200000.0
2008-05-08 19:38:00,1.22155,1.22189,1.22138,1.22189,17000000.0
2008-05-08 19:40:00,1.22198,1.22198,1.22161,1.22186,6800000.0
2008-05-08 19:41:00,1.2224,1.2224,1.22163,1.22187,18600000.0
2008-05-08 19:42:00,1.22154,1.22194,1.22137,1.22194,15600000.0
2008-05-08 19:43:00,1.22176,1.2219,1.22176,1.22185,18600000.0
2008-05-08 19:44:00,1.22139,1.22197,1.22139,1.22162,10000000.0
2008-05-08 19:45:00,1.22185,1.22229,1.22185,1.22229,3600000.0
2008-05-08 19:46:00,1.22207,1.2221,1.22132,1.22132,10800000.0
2008-05-08 19:47:00,1.22186,1.22213,1.22177,1.22193,10000000.0
2008-05-08 19:48:00,1.22193,1.22209,1.22166,1.22166,7800000.0
2008-05-08 19:49:00,1.22192,1.2221,1.22182,1.222,16600000.0
2008-05-08 19:50:00,1.2218,1.22219,1.2218,1.22185,16800000.0
2008-05-08 19:51:00,1.2222,1.22228,1.22193,1.22225,8200000.0
2008-05-08 19:52:00,1.2215,1.22176,1.22148,1.22148,13000000.0
2008-05-08 19:53:00,1.22093,1.2213,1.22093,1.22127,10400000.0
2008-05-08 19:54:00,1.22154,1.22154,1.22094,1.22115,11200000.0
2008-05-08 19:55:00,1.2213,1.22131,1.22082,1.22105,26200000.0
2008-05-08 19:56:00,1.22117,1.2213,1.22109,1.22129,17200000.0
2008-05-08 19:57:00,1.22072,1.2213,1.22072,1.22114,9000000.0
2008-05-08 19:58:00,1.2211,1.22154,1.2211,1.22129,18600000.0
2008-05-08 19:59:00,1.22166,1.22176,1.22141,1.22141,16000000.0
2008-05-08 20:00:00,1.22151,1.22159,1.22104,1.22159,12600000.0
2008-05-08 20:01:00,1.22117,1.2213,1.22117,1.2213,7400000.0
2008-05-08 20:02:00,1.22139,1.2217,1.22106,1.22157,9400000.0
2008-05-08 20:03:00,1.22115,1.22164,1.2211,1.22164,6200000.0
2008-05-08 20:04:00,1.22114,1.22199,1.22114,1.22154,17400000.0
2008-05-08 20:05:00,1.22182,1.22235,1.22153,1.22235,14400000.0
2008-05-08 20:06:00,1.22211,1.22214,1.22199,1.22206,15800000.0
2008-05-08 20:07:00,1.22197,1.22223,1.22177,1.2221,16200000.0
2008-05-08 20:09:00,1.22205,1.22263,1.22205,1.22244,14000000.0
2008-05-08 20:10:00,1.22218,1.2223,1.22189,1.2223,18200000.0
2008-05-08 20:11:00,1.22195,1.2221,1.22186,1.22186,10600000.0
2008-05-08 20:12:00,1.22199,1.22217,1.22181,1.22215,10000000.0
2008-05-08 20:13:00,1.22173,1.22232,1.22173,1.2219,18800000.0
2008-05-08 20:14:00,1.22213,1.22213,1.22201,1.22211,5000000.0
2008-05-08 20:15:00,1.2227,1.2227,1.2225,1.2227,16600000.0
2008-05-08 20:16:00,1.22204,1.22249,1.22176,1.22248,16600000.0
2008-05-08 20:17:00,1.22218,1.22251,1.22175,1.22175,15000000.0
2008-05-08 20:18:00,1.22164,1.22216,1.22148,1.22216,21400000.0
2008-05-08 20:19:00,1.22248,1.22248,1.22211,1.22222,11200000.0
2008-05-08 20:20:00,1.22239,1.22282,1.22225,1.22241,11800000.0
2008-05-08 20:21:00,1.22257,1.22257,1.22201,1.22205,16400000.0
2008-05-08 20:22:00,1.22211,1.22239,1.22211,1.22239,7600000.0
2008-05-08 20:24:00,1.2227,1.2227,1.2227,1.2227,6800000.0
2008-05-08 20:27:00,1.22221,1.22228,1.22216,1.22228,6800000.0
2008-05-08 20:28:00,1.2224,1.2225,1.2224,1.2225,9600000.0
2008-05-08 20:30:00,1.22191,1.22198,1.22133,1.22155,9600000.0
2008-05-08 20:31:00,1.22147,1.22212,1.22147,1.22212,5800000.0
2008-05-08 20:32:00,1.22202,1.22226,1.22194,1.22204,11200000.0
2008-05-08 20:33:00,1.22196,1.22248,1.22188,1.22224,11000000.0
2008-05-08 20:34:00,1.22206,1.22224,1.22176,1.222,17000000.0
2008-05-08 20:35:00,1.22199,1.22238,1.22199,1.22212,5800000.0
2008-05-08 20:36:00,1.22133,1.22179,1.22133,1.22179,10400000.0
2008-05-08 20:37:00,1.22184,1.22184,1.22141,1.22152,16000000.0
2008-05-08 20:38:00,1.22169,1.22191,1.22159,1.22168,11600000.0
2008-05-08 20:39:00,1.2223,1.2223,1.2222,1.2222,16000000.0
2008-05-08 20:41:00,1.22152,1.22193,1.22143,1.22179,16000000.0
2008-05-08 20:42:00,1.2221,1.2221,1.22166,1.22166,2000000.0
2008-05-08 20:43:00,1.22146,1.22171,1.22133,1.22155,28200000.0
2008-05-08 20:44:00,1.22228,1.2225,1.22191,1.22208,35600000.0
2008-05-08 20:45:00,1.22244,1.22265,1.22244,1.22265,4800000.0
2008-05-08 20:46:00,1.22254,1.2226,1.22193,1.22219,8200000.0
2008-05-08 20:47:00,1.22209,1.22266,1.22203,1.22266,10600000.0
2008-05-08 20:48:00,1.22216,1.22216,1.2221,1.2221,2000000.0
2008-05-08 20:49:00,1.2221,1.2221,1.22122,1.22122,11400000.0
2008-05-08 20:50:00,1.22115,1.22175,1.22107,1.22133,19800000.0
2008-05-08 20:51:00,1.22172,1.22181,1.22145,1.22145,15400000.0
2008-05-08 20:52:00,1.22153,1.22194,1.22128,1.22194,13800000.0
2008-05-08 20:53:00,1.2224,1.2226,1.2224,1.2226,18000000.0
2008-05-08 20:54:00,1.22192,1.2221,1.22181,1.22205,18000000.0
2008-05-08 20:55:00,1.22262,1.22262,1.22196,1.22238,13200000.0
2008-05-08 20:56:00,1.22158,1.22171,1.22158,1.22171,2600000.0
2008-05-08 20:57:00,1.22159,1.2221,1.22156,1.2221,10600000.0
2008-05-08 20:58:00,1.22218,1.22224,1.22218,1.22224,4000000.0
2008-05-08 20:59:00,1.22257,1.223,1.22257,1.22279,10800000.0
2008-05-08 21:00:00,1.22292,1.22292,1.22251,1.22259,14800000.0
2008-05-08 21:01:00,1.22255,1.22285,1.22247,1.22283,18600000.0
2008-05-08 21:02:00,1.2227,1.2227,1.2226,1.2226,5800000.0
2008-05-08 21:03:00,1.22218,1.22268,1.22218,1.22242,5800000.0
2008-05-08 21:04:00,1.22257,1.22296,1.22255,1.2227,10200000.0
2008-05-08 21:05:00,1.223,1.223,1.223,1.223,23000000.0
2008-05-08 21:07:00,1.2231,1.2231,1.223,1.2231,23000000.0
2008-05-08 21:08:00,1.22275,1.22301,1.22271,1.22284,23000000.0
2008-05-08 21:09:00,1.223,1.2231,1.2229,1.2229,10800000.0
2008-05-08 21:10:00,1.223,1.223,1.223,1.223,10800000.0
2008-05-08 21:11:00,1.22252,1.22258,1.2224,1.22242,10800000.0
2008-05-08 21:12:00,1.22224,1.22265,1.22207,1.22265,5800000.0
2008-05-08 21:13:00,1.22275,1.22293,1.22268,1.22288,14000000.0
2008-05-08 21:14:00,1.22327,1.22327,1.22249,1.22269,6400000.0
2008-05-08 21:15:00,1.22293,1.22293,1.22273,1.2228,6800000.0
2008-05-08 21:16:00,1.22285,1.22298,1.22254,1.22269,10000000.0
2008-05-08 21:17:00,1.22233,1.22238,1.22222,1.22222,8200000.0
2008-05-08 21:18:00,1.22231,1.22275,1.22219,1.22219,14000000.0
2008-05-08 21:19:00,1.2231,1.2231,1.223,1.223,8000000.0
2008-05-08 21:20:00,1.22261,1.22283,1.22243,1.22243,8000000.0
2008-05-08 21:21:00,1.22256,1.22261,1.22209,1.22221,14000000.0
2008-05-08 21:22:00,1.22209,1.22247,1.22203,1.22234,19200000.0
2008-05-08 21:23:00,1.22224,1.22229,1.22198,1.22227,5800000.0
2008-05-08 21:24:00,1.22196,1.2224,1.22196,1.2224,13800000.0
2008-05-08 21:25:00,1.22212,1.22256,1.22212,1.22256,3200000.0
2008-05-08 21:26:00,1.2227,1.2227,1.2227,1.2227,4000000.0
2008-05-08 21:27:00,1.22242,1.22251,1.22242,1.22251,4000000.0
2008-05-08 21:28:00,1.22263,1.22286,1.22241,1.22267,23700000.0
2008-05-08 21:29:00,1.22274,1.22274,1.22256,1.22256,2600000.0
2008-05-08 21:31:00,1.223,1.223,1.223,1.223,6800000.0
2008-05-08 21:32:00,1.22277,1.22277,1.22271,1.22271,6800000.0
2008-05-08 21:33:00,1.22255,1.2226,1.2224,1.22256,12600000.0
2008-05-08 21:34:00,1.22265,1.22265,1.22225,1.22226,8800000.0
2008-05-08 21:35:00,1.22222,1.22263,1.22222,1.22263,12200000.0
2008-05-08 21:36:00,1.22252,1.22293,1.22252,1.22293,8400000.0
2008-05-08 21:38:00,1.22236,1.22328,1.22236,1.2228,15200000.0
2008-05-08 21:39:00,1.22295,1.22295,1.2224,1.22265,6400000.0
2008-05-08 21:40:00,1.22237,1.22247,1.22232,1.22247,3600000.0
2008-05-08 21:41:00,1.22213,1.22213,1.22186,1.22206,7800000.0
2008-05-08 21:42:00,1.22212,1.22227,1.22201,1.22201,13000000.0
2008-05-08 21:43:00,1.22233,1.22238,1.22206,1.2221,16400000.0
2008-05-08 21:44:00,1.22211,1.22237,1.22211,1.22226,4200000.0
2008-05-08 21:45:00,1.22227,1.22259,1.22227,1.22257,7800000.0
2008-05-08 21:47:00,1.2229,1.2229,1.2229,1.2229,11200000.0
2008-05-08 21:48:00,1.22244,1.22255,1.22199,1.22199,11200000.0
2008-05-08 21:49:00,1.2225,1.22273,1.2223,1.22273,6400000.0
2008-05-08 21:50:00,1.2229,1.2229,1.2229,1.2229,8000000.0
2008-05-08 21:51:00,1.22238,1.22238,1.22141,1.22141,8000000.0
2008-05-08 21:52:00,1.22211,1.22225,1.22184,1.22189,9200000.0
2008-05-08 21:54:00,1.2224,1.2225,1.2223,1.2224,15200000.0
2008-05-08 21:55:00,1.22194,1.22194,1.22179,1.22182,15200000.0
2008-05-08 21:56:00,1.22202,1.22227,1.22169,1.22169,10600000.0
2008-05-08 21:57:00,1.22216,1.22241,1.22205,1.22241,14400000.0
2008-05-08 21:58:00,1.22238,1.22238,1.22197,1.22223,11000000.0
2008-05-08 21:59:00,1.22217,1.22287,1.22217,1.22254,12200000.0
2008-05-08 22:00:00,1.22187,1.22225,1.2218,1.22188,15800000.0
2008-05-08 22:01:00,1.22227,1.22233,1.22227,1.22233,12000000.0
2008-05-08 22:02:00,1.22251,1.22285,1.22251,1.2226,20800000.0
2008-05-08 22:03:00,1.22285,1.22285,1.22258,1.22258,5800000.0
2008-05-08 22:04:00,1.22258,1.22296,1.22258,1.22266,20200000.0
2008-05-08 22:05:00,1.22257,1.22288,1.22257,1.22285,20000000.0
2008-05-08 22:06:00,1.22281,1.22281,1.22259,1.22259,3600000.0
2008-05-08 22:07:00,1.22292,1.22326,1.22272,1.22326,20000000.0
2008-05-08 22:08:00,1.22278,1.22278,1.22277,1.22277,7800000.0
2008-05-08 22:09:00,1.22307,1.22308,1.22246,1.22246,25400000.0
2008-05-08 22:10:00,1.22302,1.22312,1.22285,1.22285,18200000.0
2008-05-08 22:11:00,1.22313,1.22313,1.22264,1.22288,8800000.0
2008-05-08 22:12:00,1.22284,1.22284,1.22228,1.22243,16400000.0
2008-05-08 22:13:00,1.223,1.2231,1.223,1.2231,10600000.0
2008-05-08 22:14:00,1.22267,1.22267,1.22231,1.22242,10600000.0
2008-05-08 22:15:00,1.22213,1.22247,1.22213,1.22247,8600000.0
2008-05-08 22:16:00,1.22261,1.22261,1.22212,1.22239,8600000.0
2008-05-08 22:17:00,1.22211,1.22247,1.22184,1.22184,10800000.0
2008-05-08 22:18:00,1.22179,1.22203,1.22146,1.22166,14600000.0
2008-05-08 22:19:00,1.22157,1.22213,1.22114,1.22213,14600000.0
2008-05-08 22:20:00,1.22185,1.22208,1.22167,1.22208,9800000.0
2008-05-08 22:21:00,1.22196,1.22201,1.22169,1.22177,10000000.0
2008-05-08 22:22:00,1.22211,1.22226,1.22168,1.22213,11200000.0
2008-05-08 22:23:00,1.22196,1.22227,1.22179,1.22187,7600000.0
2008-05-08 22:24:00,1.22153,1.22193,1.22141,1.22193,10600000.0
2008-05-08 22:25:00,1.22151,1.22167,1.22147,1.22147,5800000.0
2008-05-08 22:26:00,1.22154,1.22215,1.22154,1.22198,9800000.0
2008-05-08 22:27:00,1.22136,1.22212,1.22136,1.22193,17600000.0
2008-05-08 22:28:00,1.22219,1.22265,1.2221,1.2221,16200000.0
2008-05-08 22:29:00,1.2226,1.2226,1.2224,1.2225,14000000.0
2008-05-08 22:30:00,1.2224,1.2224,1.2224,1.2224,14000000.0
2008-05-08 22:31:00,1.22189,1.22204,1.22189,1.22204,14000000.0
2008-05-08 22:32:00,1.22227,1.22263,1.22174,1.2225,18800000.0
2008-05-08 22:33:00,1.22242,1.22242,1.222,1.222,2600000.0
2008-05-08 22:34:00,1.22148,1.22167,1.22141,1.22143,13600000.0
2008-05-08 22:35:00,1.22127,1.22152,1.22082,1.22152,18400000.0
2008-05-08 22:36:00,1.22143,1.22146,1.22143,1.22146,6800000.0
2008-05-08 22:38:00,1.221,1.22107,1.22095,1.22107,16000000.0
2008-05-08 22:39:00,1.22097,1.22131,1.22093,1.22121,15000000.0
2008-05-08 22:40:00,1.22098,1.22104,1.22079,1.22102,18400000.0
2008-05-08 22:41:00,1.22143,1.22185,1.22143,1.22185,8400000.0
2008-05-08 22:42:00,1.2224,1.2224,1.2221,1.2224,14600000.0
2008-05-08 22:43:00,1.22194,1.22194,1.22147,1.22147,14600000.0
2008-05-08 22:44:00,1.2221,1.2221,1.2221,1.2221,11000000.0
2008-05-08 22:45:00,1.22136,1.22158,1.22102,1.22124,11000000.0
2008-05-08 22:46:00,1.22178,1.22231,1.22178,1.22231,18800000.0
2008-05-08 22:48:00,1.22154,1.22243,1.22154,1.22243,9200000.0
2008-05-08 22:49:00,1.22233,1.22265,1.22211,1.22211,7800000.0
2008-05-08 22:50:00,1.22243,1.22243,1.22169,1.22181,12400000.0
2008-05-08 22:51:00,1.22162,1.22205,1.22161,1.22205,13000000.0
2008-05-08 22:52:00,1.22189,1.22214,1.22176,1.22211,31200000.0
2008-05-08 22:53:00,1.22221,1.22253,1.22219,1.22239,11000000.0
2008-05-08 22:54:00,1.22216,1.22216,1.22185,1.22185,15600000.0
2008-05-08 22:55:00,1.22195,1.22203,1.22126,1.22129,18800000.0
2008-05-08 22:56:00,1.22188,1.22238,1.22188,1.22238,18800000.0
2008-05-08 22:57:00,1.2221,1.2223,1.2219,1.2223,18600000.0
2008-05-08 22:58:00,1.22209,1.22259,1.22209,1.22224,18600000.0
2008-05-08 22:59:00,1.22204,1.22204,1.22196,1.22196,18600000.0
2008-05-08 23:00:00,1.2226,1.2226,1.2222,1.2224,10000000.0
2008-05-08 23:01:00,1.22177,1.22226,1.22177,1.22187,10000000.0
2008-05-08 23:02:00,1.22182,1.22207,1.22182,1.22207,13400000.0
2008-05-08 23:03:00,1.22212,1.22212,1.22164,1.22164,12200000.0
2008-05-08 23:04:00,1.22201,1.22217,1.22173,1.22193,14200000.0
2008-05-08 23:05:00,1.22214,1.22243,1.22204,1.22232,17600000.0
2008-05-08 23:06:00,1.22191,1.22211,1.22157,1.22157,9800000.0
2008-05-08 23:07:00,1.2223,1.22259,1.2223,1.22259,2600000.0
2008-05-08 23:08:00,1.22254,1.22288,1.22218,1.22233,11000000.0
2008-05-08 23:09:00,1.2225,1.2225,1.22201,1.22223,19000000.0
2008-05-08 23:10:00,1.22226,1.22233,1.22222,1.22224,7400000.0
2008-05-08 23:11:00,1.22196,1.22208,1.22186,1.22186,4200000.0
2008-05-08 23:12:00,1.22193,1.22204,1.22174,1.22174,13000000.0
2008-05-08 23:13:00,1.22216,1.22222,1.22182,1.22195,16600000.0
2008-05-08 23:14:00,1.22189,1.22218,1.22184,1.22188,13800000.0
2008-05-08 23:15:00,1.22185,1.22229,1.22185,1.22214,13000000.0
2008-05-08 23:16:00,1.22136,1.22136,1.2211,1.2211,6800000.0
2008-05-08 23:17:00,1.2212,1.22163,1.2212,1.22149,14800000.0
2008-05-08 23:18:00,1.22122,1.22142,1.22108,1.22142,13400000.0
2008-05-08 23:19:00,1.2217,1.2217,1.2217,1.2217,12400000.0
2008-05-08 23:20:00,1.22158,1.22162,1.22127,1.22141,12400000.0
2008-05-08 23:21:00,1.2218,1.2218,1.2215,1.2215,12200000.0
2008-05-08 23:22:00,1.2211,1.22121,1.2211,1.22112,12200000.0
2008-05-08 23:23:00,1.22128,1.22128,1.22096,1.22096,10600000.0
2008-05-08 23:24:00,1.22129,1.22188,1.22116,1.22116,18000000.0
2008-05-08 23:25:00,1.22129,1.22133,1.22094,1.22124,9800000.0
2008-05-08 23:26:00,1.22121,1.22139,1.22112,1.22112,10600000.0
2008-05-08 23:27:00,1.22107,1.22128,1.22104,1.22115,24800000.0
2008-05-08 23:28:00,1.22184,1.22198,1.22151,1.22186,18600000.0
2008-05-08 23:29:00,1.22144,1.22153,1.22105,1.22153,9000000.0
2008-05-08 23:30:00,1.22141,1.22207,1.22139,1.22207,7600000.0
2008-05-08 23:31:00,1.22196,1.22222,1.22157,1.22165,20400000.0
2008-05-08 23:32:00,1.22162,1.22168,1.22162,1.22168,10400000.0
2008-05-08 23:33:00,1.22174,1.22174,1.22117,1.22122,14200000.0
2008-05-08 23:34:00,1.22126,1.22151,1.22126,1.22131,11600000.0
2008-05-08 23:35:00,1.22146,1.22146,1.22077,1.22135,13400000.0
2008-05-08 23:36:00,1.22146,1.22155,1.22124,1.2214,6200000.0
2008-05-08 23:37:00,1.22132,1.22147,1.22132,1.22147,2600000.0
2008-05-08 23:38:00,1.2218,1.2219,1.2218,1.2218,8600000.0
2008-05-08 23:39:00,1.2217,1.2217,1.2217,1.2217,8600000.0
2008-05-08 23:42:00,1.22117,1.22143,1.22114,1.22137,8600000.0
2008-05-08 23:43:00,1.22116,1.22163,1.22112,1.22136,11400000.0
2008-05-08 23:44:00,1.22151,1.22184,1.22142,1.22156,10600000.0
2008-05-08 23:45:00,1.22135,1.22135,1.22084,1.22084,6200000.0
2008-05-08 23:47:00,1.22074,1.22148,1.22074,1.22088,9200000.0
2008-05-08 23:48:00,1.22098,1.22098,1.22057,1.2209,7000000.0
2008-05-08 23:49:00,1.2209,1.22123,1.22074,1.22123,20800000.0
2008-05-08 23:50:00,1.22142,1.22142,1.22087,1.22095,6200000.0
2008-05-08 23:51:00,1.22052,1.22113,1.22052,1.22086,7400000.0
2008-05-08 23:52:00,1.2213,1.2213,1.2212,1.2212,24800000.0
2008-05-08 23:53:00,1.22073,1.22082,1.22054,1.22061,24800000.0
2008-05-08 23:54:00,1.22061,1.221,1.2204,1.2207,10000000.0
2008-05-08 23:55:00,1.22062,1.22079,1.22056,1.22063,11600000.0
2008-05-08 23:56:00,1.22074,1.2211,1.22074,1.22081,8000000.0
2008-05-08 23:57:00,1.22083,1.22088,1.2205,1.22063,6800000.0
2008-05-08 23:58:00,1.22047,1.22071,1.22047,1.22064,11600000.0
2008-05-08 23:59:00,1.221,1.221,1.221,1.221,20200000.0
2008-05-09 00:00:00,1.22061,1.22128,1.22061,1.22086,20200000.0
2008-05-09 00:01:00,1.22087,1.22087,1.22075,1.22075,3200000.0
2008-05-09 00:02:00,1.22083,1.22084,1.22029,1.22084,18800000.0
2008-05-09 00:03:00,1.22072,1.22078,1.22025,1.2206,10000000.0
2008-05-09 00:04:00,1.22075,1.22082,1.22075,1.22082,3200000.0
2008-05-09 00:06:00,1.2215,1.2215,1.2214,1.2215,25400000.0
2008-05-09 00:07:00,1.22104,1.22151,1.22086,1.22099,25400000.0
2008-05-09 00:08:00,1.22097,1.22143,1.22097,1.22143,6200000.0
2008-05-09 00:09:00,1.2215,1.2216,1.2215,1.2216,12000000.0
2008-05-09 00:10:00,1.22127,1.22139,1.22124,1.22139,12000000.0
2008-05-09 00:11:00,1.22105,1.22195,1.22105,1.22147,14000000.0
2008-05-09 00:12:00,1.22174,1.22174,1.22134,1.22156,11800000.0
2008-05-09 00:13:00,1.22141,1.22158,1.2212,1.22125,13200000.0
2008-05-09 00:14:00,1.2218,1.2219,1.2216,1.2218,6800000.0
2008-05-09 00:15:00,1.22132,1.22161,1.22132,1.22161,6800000.0
2008-05-09 00:16:00,1.22157,1.22226,1.22151,1.22151,19600000.0
2008-05-09 00:17:00,1.22161,1.22165,1.22107,1.22107,9000000.0
2008-05-09 00:18:00,1.22105,1.2211,1.22099,1.2211,5800000.0
2008-05-09 00:19:00,1.2217,1.2217,1.2215,1.2216,7400000.0
2008-05-09 00:21:00,1.22088,1.2214,1.22088,1.2214,7400000.0
2008-05-09 00:22:00,1.22153,1.22185,1.2214,1.22146,7400000.0
2008-05-09 00:23:00,1.22129,1.22129,1.22059,1.2209,3600000.0
2008-05-09 00:24:00,1.22121,1.22133,1.22104,1.22133,19200000.0
2008-05-09 00:26:00,1.22154,1.22154,1.2208,1.22108,7200000.0
2008-05-09 00:29:00,1.2217,1.2217,1.2215,1.2216,8400000.0
2008-05-09 00:32:00,1.22094,1.221,1.22074,1.22074,8400000.0
2008-05-09 00:33:00,1.2215,1.2215,1.2215,1.2215,10200000.0
2008-05-09 00:34:00,1.22085,1.22085,1.22016,1.22016,10200000.0
2008-05-09 00:35:00,1.22051,1.22066,1.22051,1.22066,4000000.0
2008-05-09 00:36:00,1.22061,1.22133,1.22048,1.22133,6200000.0
2008-05-09 00:37:00,1.22084,1.22124,1.22081,1.22108,9000000.0
2008-05-09 00:38:00,1.22074,1.22101,1.22061,1.22072,4600000.0
2008-05-09 00:39:00,1.22038,1.22101,1.22038,1.22101,13200000.0
2008-05-09 00:40:00,1.2215,1.2215,1.2215,1.2215,8800000.0
2008-05-09 00:41:00,1.22085,1.22098,1.22085,1.22098,8800000.0
2008-05-09 00:42:00,1.22131,1.22131,1.22066,1.22112,9200000.0
2008-05-09 00:43:00,1.2217,1.2217,1.2216,1.2216,13600000.0
2008-05-09 00:45:00,1.2215,1.2215,1.2215,1.2215,13600000.0
2008-05-09 00:46:00,1.22177,1.22181,1.221,1.221,13600000.0
2008-05-09 00:47:00,1.22128,1.22133,1.22105,1.22116,9800000.0
2008-05-09 00:49:00,1.2211,1.22129,1.22103,1.22103,7600000.0
2008-05-09 00:50:00,1.22123,1.22148,1.22123,1.22131,25600000.0
2008-05-09 00:51:00,1.22144,1.22159,1.22108,1.22108,10800000.0
2008-05-09 00:52:00,1.2217,1.2217,1.2217,1.2217,6200000.0
2008-05-09 00:53:00,1.22117,1.22147,1.22111,1.22111,6200000.0
2008-05-09 00:54:00,1.2212,1.2212,1.22079,1.22079,15200000.0
2008-05-09 00:55:00,1.22124,1.22138,1.22115,1.22115,4200000.0
2008-05-09 00:56:00,1.22111,1.22114,1.22067,1.22078,26000000.0
2008-05-09 00:57:00,1.22103,1.22103,1.22094,1.22094,3200000.0
2008-05-09 00:58:00,1.22126,1.22133,1.22126,1.22133,3400000.0
2008-05-09 00:59:00,1.22046,1.22077,1.22006,1.22077,15000000.0
2008-05-09 01:00:00,1.22038,1.22068,1.22036,1.22051,16600000.0
2008-05-09 01:01:00,1.2206,1.2211,1.22051,1.22076,6800000.0
2008-05-09 01:02:00,1.22117,1.22117,1.2206,1.2209,15400000.0
2008-05-09 01:04:00,1.2209,1.22114,1.22082,1.22114,7400000.0
2008-05-09 01:05:00,1.2214,1.2214,1.2212,1.2214,16000000.0
2008-05-09 01:06:00,1.22107,1.22166,1.22107,1.22132,16000000.0
2008-05-09 01:07:00,1.22131,1.22135,1.22131,1.22131,3600000.0
2008-05-09 01:08:00,1.2212,1.22176,1.2212,1.22146,10000000.0
2008-05-09 01:09:00,1.22147,1.22171,1.22117,1.22117,11200000.0
2008-05-09 01:10:00,1.22133,1.22155,1.22126,1.22126,9800000.0
2008-05-09 01:11:00,1.2216,1.2218,1.2216,1.2216,7000000.0
2008-05-09 01:13:00,1.22147,1.22147,1.22087,1.22091,7000000.0
2008-05-09 01:14:00,1.22139,1.22153,1.22127,1.2214,15800000.0
2008-05-09 01:15:00,1.22108,1.22149,1.22087,1.22119,20000000.0
2008-05-09 01:16:00,1.22101,1.22112,1.22095,1.22101,18000000.0
2008-05-09 01:17:00,1.22111,1.22154,1.22075,1.22154,11800000.0
2008-05-09 01:18:00,1.22133,1.2216,1.2211,1.2216,15200000.0
2008-05-09 01:19:00,1.22153,1.22155,1.22153,1.22155,4000000.0
2008-05-09 01:20:00,1.222,1.222,1.2218,1.2218,12400000.0
2008-05-09 01:21:00,1.22132,1.22159,1.22123,1.22123,12400000.0
2008-05-09 01:22:00,1.2214,1.22167,1.2214,1.22156,10400000.0
2008-05-09 01:23:00,1.22169,1.22169,1.22152,1.22152,11600000.0
2008-05-09 01:24:00,1.22171,1.22171,1.22156,1.22161,16000000.0
2008-05-09 01:26:00,1.22134,1.22186,1.22134,1.22138,17400000.0
2008-05-09 01:27:00,1.22174,1.22194,1.22169,1.22169,6400000.0
2008-05-09 01:28:00,1.22193,1.22212,1.22174,1.22174,5600000.0
2008-05-09 01:29:00,1.22179,1.22212,1.22172,1.22203,10000000.0
2008-05-09 01:30:00,1.2218,1.22219,1.2218,1.22213,9200000.0
2008-05-09 01:32:00,1.2222,1.2222,1.22204,1.22211,3600000.0
2008-05-09 01:33:00,1.22222,1.22222,1.2216,1.2216,6400000.0
2008-05-09 01:34:00,1.22171,1.22187,1.22153,1.22153,11700000.0
2008-05-09 01:35:00,1.22197,1.22197,1.22163,1.22163,6800000.0
2008-05-09 01:36:00,1.22162,1.22197,1.22162,1.22183,21200000.0
2008-05-09 01:37:00,1.22189,1.22199,1.22179,1.22199,12200000.0
2008-05-09 01:38:00,1.22178,1.2224,1.22177,1.22221,20000000.0
2008-05-09 01:39:00,1.22252,1.22259,1.22167,1.22167,15200000.0
2008-05-09 01:40:00,1.22152,1.22203,1.22135,1.22166,22000000.0
2008-05-09 01:41:00,1.22175,1.22219,1.22175,1.22199,7800000.0
2008-05-09 01:42:00,1.2223,1.2224,1.2223,1.2223,6000000.0
2008-05-09 01:43:00,1.22143,1.22183,1.22143,1.22183,6000000.0
2008-05-09 01:44:00,1.22188,1.22193,1.22168,1.22193,15600000.0
2008-05-09 01:45:00,1.22181,1.22213,1.22159,1.22213,11000000.0
2008-05-09 01:46:00,1.2219,1.2219,1.22149,1.22156,7800000.0
2008-05-09 01:47:00,1.22173,1.22204,1.22173,1.22183,13200000.0
2008-05-09 01:48:00,1.22205,1.22253,1.22205,1.22253,3200000.0
2008-05-09 01:49:00,1.22203,1.22232,1.22203,1.22215,10600000.0
2008-05-09 01:50:00,1.22239,1.2227,1.2221,1.22232,25000000.0
2008-05-09 01:51:00,1.22233,1.22265,1.2223,1.22265,8800000.0
2008-05-09 01:52:00,1.22249,1.22266,1.22221,1.22266,19200000.0
2008-05-09 01:53:00,1.2231,1.2231,1.223,1.223,13000000.0
2008-05-09 01:54:00,1.22251,1.22285,1.22212,1.22237,13000000.0
2008-05-09 01:55:00,1.22243,1.22243,1.22194,1.22205,16800000.0
2008-05-09 01:56:00,1.2224,1.2224,1.2224,1.2224,6400000.0
2008-05-09 01:57:00,1.22199,1.22235,1.22199,1.22202,6400000.0
2008-05-09 01:58:00,1.22183,1.22221,1.22183,1.22221,9400000.0
2008-05-09 01:59:00,1.22228,1.22248,1.22189,1.22189,12200000.0
2008-05-09 02:00:00,1.22196,1.22228,1.22185,1.22195,8400000.0
2008-05-09 02:01:00,1.2223,1.2224,1.2221,1.2223,22600000.0
2008-05-09 02:02:00,1.22191,1.22199,1.22163,1.22163,22600000.0
2008-05-09 02:03:00,1.2221,1.2222,1.2221,1.2222,10400000.0
2008-05-09 02:04:00,1.2222,1.2222,1.22152,1.22164,10400000.0
2008-05-09 02:05:00,1.2222,1.2222,1.2221,1.2221,13000000.0
2008-05-09 02:06:00,1.2219,1.22203,1.22169,1.22187,13000000.0
2008-05-09 02:07:00,1.22204,1.22204,1.22176,1.22193,3600000.0
2008-05-09 02:08:00,1.2223,1.2223,1.2221,1.2221,11400000.0
2008-05-09 02:09:00,1.22195,1.22195,1.22154,1.22154,11400000.0
2008-05-09 02:10:00,1.22167,1.22192,1.22158,1.22192,8600000.0
2008-05-09 02:11:00,1.22172,1.22182,1.22169,1.2218,14800000.0
2008-05-09 02:12:00,1.22175,1.22185,1.22163,1.22169,10800000.0
2008-05-09 02:13:00,1.22159,1.22221,1.22159,1.22172,9800000.0
2008-05-09 02:14:00,1.2218,1.22232,1.22175,1.22175,16600000.0
2008-05-09 02:15:00,1.22213,1.22213,1.22171,1.22193,12800000.0
2008-05-09 02:16:00,1.2216,1.22187,1.22155,1.2216,9800000.0
2008-05-09 02:17:00,1.2217,1.22204,1.22154,1.22186,75600000.0
2008-05-09 02:18:00,1.22191,1.22251,1.22161,1.22228,12000000.0
2008-05-09 02:19:00,1.22193,1.22217,1.22193,1.22197,19800000.0
2008-05-09 02:20:00,1.22238,1.22238,1.22204,1.22227,13400000.0
2008-05-09 02:21:00,1.22218,1.22219,1.22183,1.22204,9400000.0
2008-05-09 02:22:00,1.2224,1.2224,1.2224,1.2224,11400000.0
2008-05-09 02:23:00,1.22199,1.22212,1.2218,1.222,11400000.0
2008-05-09 02:24:00,1.2222,1.22227,1.22196,1.22198,18200000.0
2008-05-09 02:25:00,1.22193,1.2221,1.22158,1.22158,7200000.0
2008-05-09 02:26:00,1.22209,1.22231,1.22209,1.22231,4000000.0
2008-05-09 02:27:00,1.2221,1.22225,1.2221,1.22225,3400000.0
2008-05-09 02:28:00,1.22221,1.2224,1.22207,1.22218,12600000.0
2008-05-09 02:29:00,1.2223,1.2223,1.22208,1.22208,4200000.0
2008-05-09 02:30:00,1.22208,1.22217,1.22177,1.22212,18800000.0
2008-05-09 02:31:00,1.2224,1.2224,1.22164,1.22192,7400000.0
2008-05-09 02:32:00,1.22184,1.22186,1.2216,1.22173,15400000.0
2008-05-09 02:33:00,1.22197,1.22221,1.22169,1.22179,9400000.0
2008-05-09 02:34:00,1.22187,1.22187,1.2216,1.2217,11600000.0
2008-05-09 02:35:00,1.22221,1.22246,1.22173,1.22173,13800000.0
2008-05-09 02:36:00,1.22199,1.22204,1.22173,1.22173,10800000.0
2008-05-09 02:37:00,1.22168,1.22221,1.22165,1.22203,10800000.0
2008-05-09 02:38:00,1.22198,1.22226,1.22198,1.22224,4200000.0
2008-05-09 02:39:00,1.22234,1.22255,1.22223,1.2224,12000000.0
2008-05-09 02:40:00,1.22257,1.22257,1.22229,1.22229,8000000.0
2008-05-09 02:41:00,1.22226,1.22265,1.2222,1.22225,10000000.0
2008-05-09 02:42:00,1.22233,1.22238,1.22206,1.22238,7600000.0
2008-05-09 02:43:00,1.2224,1.2228,1.2223,1.2226,17800000.0
2008-05-09 02:44:00,1.22212,1.22237,1.22201,1.22222,17800000.0
2008-05-09 02:45:00,1.22231,1.22246,1.22212,1.22213,17600000.0
2008-05-09 02:46:00,1.2226,1.2226,1.22204,1.22237,11600000.0
2008-05-09 02:47:00,1.22254,1.22256,1.2219,1.22214,80200000.0
2008-05-09 02:48:00,1.22215,1.22257,1.22181,1.22214,8800000.0
2008-05-09 02:49:00,1.22217,1.22241,1.2221,1.22217,8400000.0
2008-05-09 02:50:00,1.2223,1.2223,1.2223,1.2223,11200000.0
2008-05-09 02:51:00,1.22207,1.22207,1.22158,1.22158,11200000.0
2008-05-09 02:52:00,1.22185,1.22185,1.22183,1.22183,2600000.0
2008-05-09 02:53:00,1.22202,1.2222,1.22186,1.2222,12200000.0
2008-05-09 02:54:00,1.2224,1.2225,1.2224,1.2224,21600000.0
2008-05-09 02:55:00,1.22215,1.22234,1.22197,1.22234,21600000.0
2008-05-09 02:56:00,1.2224,1.2226,1.2224,1.2225,3200000.0
2008-05-09 02:57:00,1.22205,1.22206,1.22205,1.22206,3200000.0
2008-05-09 02:58:00,1.22205,1.22213,1.2219,1.22202,13200000.0
2008-05-09 02:59:00,1.2226,1.2227,1.2226,1.2227,14400000.0
2008-05-09 03:00:00,1.2225,1.2227,1.2225,1.2226,14400000.0
2008-05-09 03:01:00,1.22209,1.22236,1.22179,1.22214,14400000.0
2008-05-09 03:02:00,1.22201,1.22216,1.22175,1.22175,7400000.0
2008-05-09 03:03:00,1.2222,1.2222,1.2222,1.2222,8600000.0
2008-05-09 03:04:00,1.22175,1.22212,1.22175,1.22191,8600000.0
2008-05-09 03:05:00,1.22185,1.22213,1.22154,1.22154,14800000.0
2008-05-09 03:06:00,1.22178,1.22178,1.22103,1.22126,18600000.0
2008-05-09 03:07:00,1.22125,1.22125,1.2209,1.22105,6800000.0
2008-05-09 03:08:00,1.22067,1.2212,1.22067,1.2212,6200000.0
2008-05-09 03:10:00,1.22143,1.22164,1.22086,1.22129,26600000.0
2008-05-09 03:11:00,1.22085,1.22086,1.22085,1.22086,2000000.0
2008-05-09 03:12:00,1.22085,1.22124,1.2208,1.22124,8000000.0
2008-05-09 03:13:00,1.22093,1.22093,1.22054,1.22085,21400000.0
2008-05-09 03:14:00,1.22051,1.22074,1.22035,1.22074,15600000.0
2008-05-09 03:15:00,1.22059,1.22086,1.22018,1.22057,17600000.0
2008-05-09 03:16:00,1.22091,1.22091,1.2206,1.2206,3200000.0
2008-05-09 03:17:00,1.22091,1.22091,1.22088,1.22088,11200000.0
2008-05-09 03:18:00,1.22085,1.22095,1.22061,1.22075,6800000.0
2008-05-09 03:19:00,1.22084,1.22105,1.22074,1.22105,15200000.0
2008-05-09 03:20:00,1.22102,1.22126,1.22084,1.22084,21000000.0
2008-05-09 03:21:00,1.2209,1.22153,1.22082,1.22153,22000000.0
2008-05-09 03:22:00,1.2214,1.2216,1.2214,1.2214,13200000.0
2008-05-09 03:23:00,1.2216,1.2216,1.2216,1.2216,13200000.0
2008-05-09 03:24:00,1.22115,1.22159,1.22115,1.22124,13200000.0
2008-05-09 03:25:00,1.22104,1.22119,1.22094,1.22104,10600000.0
2008-05-09 03:26:00,1.22034,1.22062,1.22026,1.22055,24800000.0
2008-05-09 03:27:00,1.22051,1.22101,1.22051,1.22068,15400000.0
2008-05-09 03:28:00,1.2207,1.22096,1.2207,1.22079,12200000.0
2008-05-09 03:29:00,1.22114,1.22114,1.22053,1.2208,13200000.0
2008-05-09 03:30:00,1.22149,1.22167,1.22067,1.22067,9000000.0
2008-05-09 03:31:00,1.22082,1.22082,1.22009,1.22021,15800000.0
2008-05-09 03:32:00,1.22015,1.22026,1.21996,1.22012,12600000.0
2008-05-09 03:33:00,1.22009,1.22023,1.21989,1.22017,21600000.0
2008-05-09 03:34:00,1.22012,1.22012,1.21991,1.21991,17400000.0
2008-05-09 03:35:00,1.21975,1.22033,1.21956,1.21956,23200000.0
2008-05-09 03:36:00,1.21954,1.2198,1.21931,1.21946,25600000.0
2008-05-09 03:37:00,1.21951,1.21966,1.21948,1.21951,21000000.0
2008-05-09 03:38:00,1.21931,1.21943,1.21928,1.21936,6400000.0
2008-05-09 03:39:00,1.21973,1.21973,1.21945,1.21946,12600000.0
2008-05-09 03:40:00,1.21908,1.21908,1.2187,1.2187,11200000.0
2008-05-09 03:41:00,1.21901,1.21901,1.21877,1.21884,9200000.0
2008-05-09 03:42:00,1.21906,1.21906,1.21843,1.21852,12400000.0
2008-05-09 03:43:00,1.21837,1.21845,1.21824,1.21843,13800000.0
2008-05-09 03:44:00,1.21853,1.21886,1.21827,1.21886,8400000.0
2008-05-09 03:45:00,1.21845,1.21907,1.21845,1.21907,12600000.0
2008-05-09 03:46:00,1.21875,1.21927,1.21856,1.21876,20200000.0
2008-05-09 03:47:00,1.21848,1.21887,1.21848,1.21864,17200000.0
2008-05-09 03:48:00,1.21879,1.21921,1.21879,1.21921,15800000.0
2008-05-09 03:49:00,1.2195,1.2199,1.2195,1.2197,5800000.0
2008-05-09 03:50:00,1.21905,1.21949,1.21898,1.21949,5800000.0
2008-05-09 03:51:00,1.21958,1.21958,1.21896,1.21919,12000000.0
2008-05-09 03:52:00,1.2194,1.2194,1.21846,1.21885,14800000.0
2008-05-09 03:53:00,1.21865,1.21896,1.21859,1.21896,9000000.0
2008-05-09 03:54:00,1.21882,1.21893,1.21859,1.21893,12000000.0
2008-05-09 03:55:00,1.21846,1.21864,1.21821,1.21821,7400000.0
2008-05-09 03:56:00,1.21846,1.21893,1.21844,1.21893,11000000.0
2008-05-09 03:57:00,1.2187,1.2187,1.21829,1.21833,11600000.0
2008-05-09 03:58:00,1.21804,1.2186,1.21796,1.2186,13600000.0
2008-05-09 03:59:00,1.2187,1.21898,1.21869,1.2187,10000000.0
2008-05-09 04:00:00,1.21853,1.21862,1.21853,1.21862,3600000.0
2008-05-09 04:01:00,1.21852,1.2191,1.21852,1.21863,14400000.0
2008-05-09 04:02:00,1.21881,1.21921,1.21881,1.21921,2600000.0
2008-05-09 04:03:00,1.21882,1.21898,1.2184,1.21898,8400000.0
2008-05-09 04:04:00,1.21884,1.2189,1.21884,1.2189,2600000.0
2008-05-09 04:06:00,1.2189,1.21899,1.21873,1.21873,14800000.0
2008-05-09 04:07:00,1.21876,1.21896,1.21876,1.21896,3200000.0
2008-05-09 04:08:00,1.21867,1.21873,1.21837,1.21857,12400000.0
2008-05-09 04:09:00,1.2184,1.21873,1.21823,1.21823,11400000.0
2008-05-09 04:10:00,1.21831,1.2184,1.21823,1.21823,3600000.0
2008-05-09 04:11:00,1.2189,1.2191,1.2189,1.219,8400000.0
2008-05-09 04:12:00,1.2191,1.2191,1.219,1.219,8400000.0
2008-05-09 04:13:00,1.2191,1.2191,1.219,1.2191,8400000.0
2008-05-09 04:14:00,1.21897,1.21907,1.21897,1.21907,8400000.0
2008-05-09 04:15:00,1.2193,1.2195,1.2193,1.2193,21400000.0
2008-05-09 04:16:00,1.21946,1.21946,1.21901,1.21916,21400000.0
2008-05-09 04:17:00,1.2191,1.2191,1.2187,1.21882,21400000.0
2008-05-09 04:18:00,1.21915,1.21915,1.21881,1.21881,3200000.0
2008-05-09 04:19:00,1.21889,1.21937,1.21889,1.21913,5200000.0
2008-05-09 04:20:00,1.21876,1.21876,1.21875,1.21875,8200000.0
2008-05-09 04:21:00,1.21832,1.21856,1.21827,1.21827,7400000.0
2008-05-09 04:22:00,1.21856,1.21856,1.21806,1.21855,14000000.0
2008-05-09 04:23:00,1.21857,1.21857,1.21855,1.21855,5900000.0
2008-05-09 04:24:00,1.21854,1.21868,1.21833,1.21833,14200000.0
2008-05-09 04:25:00,1.219,1.219,1.2189,1.2189,11400000.0
2008-05-09 04:26:00,1.21821,1.21842,1.21821,1.21837,11400000.0
2008-05-09 04:27:00,1.21799,1.21841,1.21799,1.21825,17400000.0
2008-05-09 04:28:00,1.21843,1.21878,1.2184,1.2184,8400000.0
2008-05-09 04:29:00,1.21831,1.2186,1.21829,1.2186,17700000.0
2008-05-09 04:30:00,1.21862,1.21862,1.21822,1.21852,14800000.0
2008-05-09 04:31:00,1.21849,1.21849,1.21775,1.21775,6200000.0
2008-05-09 04:32:00,1.21799,1.21799,1.21773,1.21776,3600000.0
2008-05-09 04:33:00,1.21782,1.21812,1.21782,1.21799,13800000.0
2008-05-09 04:34:00,1.21806,1.21843,1.21806,1.21808,8200000.0
2008-05-09 04:35:00,1.21807,1.21831,1.21806,1.21806,26600000.0
2008-05-09 04:36:00,1.21813,1.21823,1.21808,1.21822,6200000.0
2008-05-09 04:37:00,1.21815,1.21815,1.21788,1.21807,16000000.0
2008-05-09 04:38:00,1.21856,1.21856,1.21801,1.21805,8400000.0
2008-05-09 04:39:00,1.21815,1.21818,1.21797,1.21818,5000000.0
2008-05-09 04:40:00,1.21774,1.21786,1.21774,1.21786,2600000.0
2008-05-09 04:41:00,1.2183,1.2183,1.218,1.2182,9000000.0
2008-05-09 04:42:00,1.21779,1.21804,1.21779,1.21795,9000000.0
2008-05-09 04:43:00,1.2184,1.2184,1.2183,1.2184,6200000.0
2008-05-09 04:44:00,1.21785,1.21833,1.21783,1.21833,6200000.0
2008-05-09 04:45:00,1.21803,1.21836,1.2178,1.21804,9800000.0
2008-05-09 04:46:00,1.21794,1.21826,1.21788,1.21814,22600000.0
2008-05-09 04:47:00,1.21792,1.21829,1.21767,1.21793,10000000.0
2008-05-09 04:48:00,1.21787,1.21808,1.21787,1.21794,15400000.0
2008-05-09 04:49:00,1.21777,1.21812,1.21765,1.2177,23000000.0
2008-05-09 04:50:00,1.21776,1.21816,1.21767,1.21771,18200000.0
2008-05-09 04:51:00,1.21771,1.21771,1.21761,1.21761,2600000.0
2008-05-09 04:52:00,1.2178,1.2178,1.21717,1.2176,6800000.0
2008-05-09 04:54:00,1.21714,1.21751,1.21714,1.21731,25000000.0
2008-05-09 04:55:00,1.21736,1.21789,1.21709,1.21734,19400000.0
2008-05-09 04:56:00,1.2175,1.21758,1.21699,1.21729,15000000.0
2008-05-09 04:57:00,1.2173,1.21749,1.21723,1.21749,22000000.0
2008-05-09 04:58:00,1.21754,1.21813,1.21749,1.21752,10000000.0
2008-05-09 04:59:00,1.21762,1.21799,1.21732,1.21732,15800000.0
2008-05-09 05:00:00,1.21738,1.21748,1.21722,1.21722,20000000.0
2008-05-09 05:01:00,1.21713,1.21727,1.2169,1.21708,10200000.0
2008-05-09 05:02:00,1.21701,1.21723,1.21696,1.21711,19000000.0
2008-05-09 05:03:00,1.21716,1.21721,1.21704,1.21707,11200000.0
2008-05-09 05:04:00,1.217,1.217,1.21689,1.21698,7600000.0
2008-05-09 05:05:00,1.21693,1.21719,1.21684,1.21684,6800000.0
2008-05-09 05:07:00,1.21702,1.21702,1.21654,1.21678,7400000.0
2008-05-09 05:08:00,1.217,1.217,1.21647,1.21647,5000000.0
2008-05-09 05:09:00,1.21695,1.2171,1.21694,1.2171,4200000.0
2008-05-09 05:11:00,1.21725,1.21731,1.21693,1.21714,13800000.0
2008-05-09 05:12:00,1.21721,1.21746,1.21714,1.21744,18200000.0
2008-05-09 05:13:00,1.21713,1.21729,1.21713,1.21713,14800000.0
2008-05-09 05:14:00,1.21704,1.21734,1.21657,1.21657,18800000.0
2008-05-09 05:15:00,1.21705,1.21752,1.21705,1.21716,7400000.0
2008-05-09 05:16:00,1.21706,1.21706,1.21689,1.21689,4200000.0
2008-05-09 05:17:00,1.21692,1.21716,1.21684,1.21716,5600000.0
2008-05-09 05:18:00,1.21674,1.21713,1.21674,1.21687,18800000.0
2008-05-09 05:19:00,1.21665,1.2168,1.21652,1.2168,21200000.0
2008-05-09 05:20:00,1.2164,1.21675,1.2164,1.21655,14200000.0
2008-05-09 05:21:00,1.21692,1.21729,1.21666,1.21666,14600000.0
2008-05-09 05:23:00,1.21743,1.21743,1.21701,1.21701,18800000.0
2008-05-09 05:24:00,1.21691,1.21717,1.21657,1.21717,27600000.0
2008-05-09 05:25:00,1.21679,1.21696,1.21661,1.21696,12600000.0
2008-05-09 05:26:00,1.21677,1.21713,1.21677,1.21697,6200000.0
2008-05-09 05:27:00,1.21701,1.21701,1.21667,1.21682,23800000.0
2008-05-09 05:28:00,1.21674,1.21715,1.21674,1.21685,6800000.0
2008-05-09 05:29:00,1.21702,1.21719,1.21696,1.21696,10600000.0
2008-05-09 05:30:00,1.21724,1.21751,1.21691,1.21691,15600000.0
2008-05-09 05:31:00,1.21718,1.21739,1.21709,1.21709,4600000.0
2008-05-09 05:32:00,1.21719,1.21723,1.21699,1.21699,6200000.0
2008-05-09 05:33:00,1.2172,1.2174,1.2172,1.2174,19800000.0
2008-05-09 05:34:00,1.21678,1.21715,1.21673,1.21673,19800000.0
2008-05-09 05:35:00,1.21672,1.21695,1.21656,1.21656,9400000.0
2008-05-09 05:36:00,1.21649,1.21687,1.21649,1.21687,5200000.0
2008-05-09 05:37:00,1.2174,1.2174,1.2174,1.2174,18000000.0
2008-05-09 05:38:00,1.21678,1.21711,1.21674,1.21711,18000000.0
2008-05-09 05:39:00,1.21724,1.21731,1.21684,1.21716,12400000.0
2008-05-09 05:40:00,1.2171,1.21722,1.217,1.21722,17600000.0
2008-05-09 05:41:00,1.2176,1.2176,1.2176,1.2176,17000000.0
2008-05-09 05:42:00,1.21752,1.21752,1.21658,1.21706,17000000.0
2008-05-09 05:43:00,1.21714,1.21731,1.21685,1.21688,8800000.0
2008-05-09 05:45:00,1.21729,1.21729,1.2169,1.2169,3200000.0
2008-05-09 05:46:00,1.21755,1.21755,1.21737,1.21737,9000000.0
2008-05-09 05:47:00,1.21736,1.21767,1.21736,1.21753,9200000.0
2008-05-09 05:48:00,1.2176,1.2178,1.2176,1.2176,16600000.0
2008-05-09 05:49:00,1.21738,1.21738,1.21688,1.21725,16600000.0
2008-05-09 05:50:00,1.21744,1.21757,1.21736,1.21756,8400000.0
2008-05-09 05:51:00,1.21765,1.21775,1.21738,1.21775,6200000.0
2008-05-09 05:52:00,1.21765,1.21775,1.21752,1.21762,7400000.0
2008-05-09 05:53:00,1.21764,1.21777,1.21726,1.21726,17200000.0
2008-05-09 05:54:00,1.21737,1.21748,1.2168,1.21713,6200000.0
2008-05-09 05:55:00,1.21765,1.21765,1.21731,1.21731,11600000.0
2008-05-09 05:56:00,1.21748,1.2175,1.21682,1.21712,16400000.0
2008-05-09 05:57:00,1.2175,1.2175,1.21713,1.21719,8400000.0
2008-05-09 05:58:00,1.21748,1.21748,1.21723,1.21745,11000000.0
2008-05-09 05:59:00,1.21741,1.21777,1.21734,1.21734,6200000.0
2008-05-09 06:00:00,1.2178,1.2178,1.2176,1.2178,17600000.0
2008-05-09 06:01:00,1.2176,1.2176,1.2176,1.2176,17600000.0
2008-05-09 06:02:00,1.21726,1.21788,1.21719,1.21752,17600000.0
2008-05-09 06:03:00,1.2175,1.21763,1.21702,1.21759,5800000.0
2008-05-09 06:04:00,1.21733,1.21733,1.21668,1.21701,22200000.0
2008-05-09 06:05:00,1.21703,1.21728,1.21673,1.21683,13000000.0
2008-05-09 06:06:00,1.21711,1.21742,1.21659,1.21742,11000000.0
2008-05-09 06:07:00,1.21735,1.21735,1.21697,1.21697,7400000.0
2008-05-09 06:08:00,1.21702,1.21705,1.21667,1.21696,8800000.0
2008-05-09 06:09:00,1.2174,1.2174,1.2172,1.2174,3200000.0
2008-05-09 06:10:00,1.21683,1.21699,1.21683,1.21699,3200000.0
2008-05-09 06:11:00,1.21672,1.21733,1.21672,1.21733,26400000.0
2008-05-09 06:12:00,1.21727,1.21756,1.21691,1.21691,14600000.0
2008-05-09 06:13:00,1.2166,1.21728,1.2166,1.21712,20200000.0
2008-05-09 06:14:00,1.21747,1.21791,1.21747,1.21791,3200000.0
2008-05-09 06:15:00,1.21778,1.218,1.21778,1.21783,8400000.0
2008-05-09 06:16:00,1.21793,1.21815,1.21767,1.21767,12600000.0
2008-05-09 06:17:00,1.21784,1.21784,1.21745,1.21748,17400000.0
2008-05-09 06:18:00,1.21737,1.2174,1.21737,1.2174,3400000.0
2008-05-09 06:19:00,1.2176,1.2176,1.2176,1.2176,7000000.0
2008-05-09 06:20:00,1.21717,1.2176,1.21715,1.2176,7000000.0
2008-05-09 06:21:00,1.21725,1.21739,1.2171,1.21716,8000000.0
2008-05-09 06:22:00,1.2169,1.21718,1.2169,1.21718,4200000.0
2008-05-09 06:23:00,1.21729,1.21749,1.21692,1.21712,15600000.0
2008-05-09 06:25:00,1.2174,1.2176,1.2174,1.2176,6400000.0
2008-05-09 06:26:00,1.21769,1.21769,1.21699,1.21699,6400000.0
2008-05-09 06:27:00,1.21715,1.21787,1.21715,1.21723,9000000.0
2008-05-09 06:28:00,1.2172,1.21749,1.2171,1.21749,14400000.0
2008-05-09 06:29:00,1.21725,1.21725,1.21695,1.2171,8200000.0
2008-05-09 06:30:00,1.21764,1.21768,1.21764,1.21768,3200000.0
2008-05-09 06:31:00,1.21815,1.21815,1.21713,1.21761,20400000.0
2008-05-09 06:32:00,1.21766,1.21782,1.21766,1.21782,8000000.0
2008-05-09 06:33:00,1.21777,1.21781,1.21733,1.21781,14800000.0
2008-05-09 06:34:00,1.21771,1.21813,1.21748,1.21749,10600000.0
2008-05-09 06:35:00,1.21743,1.21743,1.21732,1.21732,2600000.0
2008-05-09 06:36:00,1.21735,1.2176,1.21722,1.21722,8800000.0
2008-05-09 06:37:00,1.21736,1.21743,1.21693,1.21743,8600000.0
2008-05-09 06:38:00,1.2176,1.2178,1.2176,1.2176,7400000.0
2008-05-09 06:40:00,1.21768,1.21768,1.21746,1.21746,7400000.0
2008-05-09 06:41:00,1.2176,1.2178,1.2176,1.2178,4200000.0
2008-05-09 06:42:00,1.2176,1.2178,1.2176,1.2176,4200000.0
2008-05-09 06:43:00,1.2178,1.2178,1.2176,1.2176,4200000.0
2008-05-09 06:44:00,1.21712,1.21749,1.21712,1.21749,4200000.0
2008-05-09 06:45:00,1.2173,1.21759,1.21702,1.21759,16600000.0
2008-05-09 06:46:00,1.21697,1.21731,1.21697,1.21731,3600000.0
2008-05-09 06:47:00,1.21711,1.21766,1.21689,1.21713,7800000.0
2008-05-09 06:48:00,1.217,1.21741,1.217,1.21734,22200000.0
2008-05-09 06:49:00,1.21787,1.21787,1.21745,1.21745,6400000.0
2008-05-09 06:50:00,1.21712,1.21768,1.2171,1.2171,22100000.0
2008-05-09 06:51:00,1.217,1.21743,1.217,1.21743,2600000.0
2008-05-09 06:52:00,1.2172,1.2172,1.21692,1.21692,2600000.0
2008-05-09 06:53:00,1.21725,1.21725,1.2172,1.2172,5800000.0
2008-05-09 06:54:00,1.21713,1.21741,1.2168,1.21688,8000000.0
2008-05-09 06:55:00,1.21672,1.21677,1.21672,1.21677,3400000.0
2008-05-09 06:57:00,1.21708,1.21729,1.21703,1.21729,8600000.0
2008-05-09 06:58:00,1.21737,1.21749,1.21718,1.21722,6800000.0
2008-05-09 06:59:00,1.21731,1.21731,1.21679,1.21679,4200000.0
2008-05-09 07:00:00,1.21718,1.21767,1.21698,1.21736,22800000.0
2008-05-09 07:01:00,1.21741,1.21754,1.2173,1.2173,16800000.0
2008-05-09 07:02:00,1.21736,1.21756,1.21732,1.21752,7800000.0
2008-05-09 07:03:00,1.21743,1.21756,1.21739,1.2174,14600000.0
2008-05-09 07:04:00,1.21751,1.21767,1.21743,1.21743,8000000.0
2008-05-09 07:05:00,1.21765,1.21796,1.21755,1.21796,11600000.0
2008-05-09 07:06:00,1.218,1.21808,1.21776,1.21788,20600000.0
2008-05-09 07:07:00,1.21792,1.21804,1.2175,1.21801,16400000.0
2008-05-09 07:08:00,1.21783,1.21816,1.21778,1.21795,19400000.0
2008-05-09 07:09:00,1.21756,1.21756,1.21727,1.21728,10400000.0
2008-05-09 07:10:00,1.21744,1.21781,1.21744,1.21781,3200000.0
2008-05-09 07:11:00,1.21753,1.21753,1.2175,1.2175,4800000.0
2008-05-09 07:12:00,1.21723,1.21743,1.21711,1.21723,14800000.0
2008-05-09 07:13:00,1.21737,1.21747,1.21737,1.21747,5800000.0
2008-05-09 07:14:00,1.21766,1.21796,1.21742,1.21796,7400000.0
2008-05-09 07:15:00,1.21775,1.21791,1.21775,1.21787,7800000.0
2008-05-09 07:16:00,1.218,1.2182,1.218,1.2181,12200000.0
2008-05-09 07:17:00,1.218,1.218,1.218,1.218,12200000.0
2008-05-09 07:18:00,1.21771,1.21777,1.21765,1.21772,12200000.0
2008-05-09 07:19:00,1.2181,1.2181,1.2181,1.2181,15400000.0
2008-05-09 07:20:00,1.21758,1.2178,1.21734,1.21765,15400000.0
2008-05-09 07:21:00,1.21753,1.21753,1.21684,1.21684,10800000.0
2008-05-09 07:22:00,1.21704,1.21774,1.21697,1.21697,17200000.0
2008-05-09 07:23:00,1.21749,1.21749,1.21681,1.21728,11200000.0
2008-05-09 07:24:00,1.21702,1.21702,1.21685,1.21685,8000000.0
2008-05-09 07:25:00,1.21703,1.21725,1.21685,1.21699,13200000.0
2008-05-09 07:26:00,1.21696,1.21727,1.21696,1.21727,11200000.0
2008-05-09 07:27:00,1.2176,1.2176,1.2174,1.2176,13400000.0
2008-05-09 07:28:00,1.21711,1.21735,1.21687,1.2169,13400000.0
2008-05-09 07:29:00,1.2169,1.21734,1.21664,1.21664,14400000.0
2008-05-09 07:30:00,1.21713,1.21769,1.217,1.21769,12400000.0
2008-05-09 07:31:00,1.21703,1.21727,1.21657,1.21657,6800000.0
2008-05-09 07:32:00,1.21651,1.21707,1.21651,1.21664,8800000.0
2008-05-09 07:33:00,1.2174,1.2174,1.2172,1.2172,14800000.0
2008-05-09 07:34:00,1.21674,1.21756,1.21674,1.21743,14800000.0
2008-05-09 07:35:00,1.21675,1.217,1.21637,1.21697,15000000.0
2008-05-09 07:36:00,1.21663,1.21683,1.2164,1.21656,18800000.0
2008-05-09 07:37:00,1.21643,1.21651,1.21611,1.21646,8400000.0
2008-05-09 07:38:00,1.21683,1.21688,1.21657,1.21676,11600000.0
2008-05-09 07:39:00,1.21659,1.2169,1.21659,1.2169,17000000.0
2008-05-09 07:40:00,1.21683,1.21706,1.2167,1.21676,13200000.0
2008-05-09 07:41:00,1.21693,1.21724,1.2166,1.21684,13600000.0
2008-05-09 07:42:00,1.21637,1.21649,1.21593,1.21604,14000000.0
2008-05-09 07:43:00,1.21614,1.21614,1.21558,1.21566,12800000.0
2008-05-09 07:44:00,1.21575,1.21653,1.21575,1.21625,8800000.0
2008-05-09 07:45:00,1.21636,1.2167,1.21598,1.21618,15200000.0
2008-05-09 07:46:00,1.21649,1.21649,1.21601,1.21611,16000000.0
2008-05-09 07:47:00,1.2165,1.2166,1.2165,1.2165,8800000.0
2008-05-09 07:48:00,1.21621,1.21649,1.21621,1.21631,8800000.0
2008-05-09 07:49:00,1.2167,1.2168,1.2167,1.2167,18400000.0
2008-05-09 07:50:00,1.2168,1.2168,1.2168,1.2168,18400000.0
2008-05-09 07:51:00,1.21639,1.21682,1.21632,1.21639,18400000.0
2008-05-09 07:52:00,1.21632,1.21668,1.21632,1.21653,12400000.0
2008-05-09 07:53:00,1.21655,1.21655,1.21604,1.21604,14400000.0
2008-05-09 07:54:00,1.21597,1.21625,1.21583,1.21625,10400000.0
2008-05-09 07:55:00,1.2162,1.21631,1.21612,1.21621,10400000.0
2008-05-09 07:56:00,1.21611,1.2164,1.21607,1.21621,14800000.0
2008-05-09 07:57:00,1.21611,1.21641,1.21591,1.21628,13400000.0
2008-05-09 07:58:00,1.21621,1.21659,1.21607,1.21609,10200000.0
2008-05-09 07:59:00,1.21613,1.21635,1.21596,1.21596,15600000.0
2008-05-09 08:00:00,1.21585,1.21636,1.21585,1.21598,16500000.0
2008-05-09 08:01:00,1.2162,1.21633,1.21579,1.21633,9400000.0
2008-05-09 08:02:00,1.21647,1.21669,1.21633,1.21639,8800000.0
2008-05-09 08:03:00,1.21594,1.21625,1.21594,1.2161,49000000.0
2008-05-09 08:04:00,1.21634,1.21654,1.21634,1.21636,4800000.0
2008-05-09 08:05:00,1.21675,1.21709,1.21649,1.21709,17000000.0
2008-05-09 08:06:00,1.21702,1.21702,1.21645,1.2166,15800000.0
2008-05-09 08:07:00,1.21671,1.21728,1.21655,1.21727,11600000.0
2008-05-09 08:08:00,1.21703,1.21758,1.217,1.21733,12200000.0
2008-05-09 08:09:00,1.21721,1.21721,1.21659,1.21659,3200000.0
2008-05-09 08:10:00,1.2166,1.21662,1.21605,1.21637,6800000.0
2008-05-09 08:11:00,1.21669,1.21685,1.21647,1.21685,14000000.0
2008-05-09 08:12:00,1.21661,1.2167,1.21641,1.21641,13400000.0
2008-05-09 08:13:00,1.21626,1.21629,1.21592,1.21596,13200000.0
2008-05-09 08:14:00,1.21583,1.21605,1.21576,1.21592,9000000.0
2008-05-09 08:15:00,1.21607,1.21609,1.21566,1.21603,14600000.0
2008-05-09 08:16:00,1.21569,1.2161,1.21569,1.21608,4800000.0
2008-05-09 08:17:00,1.21638,1.21654,1.21625,1.21642,17200000.0
2008-05-09 08:18:00,1.21659,1.21659,1.21624,1.21624,7200000.0
2008-05-09 08:19:00,1.21639,1.21673,1.21637,1.21637,17200000.0
2008-05-09 08:20:00,1.21623,1.21658,1.21623,1.21633,10000000.0
2008-05-09 08:21:00,1.21598,1.21665,1.21598,1.21665,30200000.0
2008-05-09 08:22:00,1.21648,1.21702,1.21631,1.21631,15000000.0
2008-05-09 08:23:00,1.2164,1.2164,1.21636,1.21636,7800000.0
2008-05-09 08:24:00,1.2165,1.21668,1.21639,1.21644,17400000.0
2008-05-09 08:25:00,1.21631,1.21642,1.21607,1.21608,8000000.0
2008-05-09 08:26:00,1.21641,1.21641,1.21587,1.21602,5600000.0
2008-05-09 08:27:00,1.21617,1.21634,1.21617,1.21631,12400000.0
2008-05-09 08:28:00,1.21677,1.21705,1.21632,1.21643,24400000.0
2008-05-09 08:29:00,1.21593,1.21664,1.21549,1.2159,22400000.0
2008-05-09 08:30:00,1.21641,1.21641,1.21595,1.21595,9600000.0
2008-05-09 08:31:00,1.21611,1.21611,1.2155,1.21579,12400000.0
2008-05-09 08:32:00,1.21579,1.21592,1.21547,1.21547,4200000.0
2008-05-09 08:33:00,1.21541,1.21585,1.21516,1.21585,12800000.0
2008-05-09 08:34:00,1.2154,1.21591,1.2154,1.21571,16200000.0
2008-05-09 08:35:00,1.21531,1.21568,1.21531,1.21553,16800000.0
2008-05-09 08:36:00,1.21539,1.21572,1.21539,1.21556,7400000.0
2008-05-09 08:37:00,1.2153,1.2158,1.2153,1.21575,10400000.0
2008-05-09 08:38:00,1.21562,1.21602,1.21542,1.21602,11000000.0
2008-05-09 08:39:00,1.21585,1.216,1.21563,1.21572,12200000.0
2008-05-09 08:40:00,1.21564,1.21569,1.21496,1.21511,30000000.0
2008-05-09 08:41:00,1.21507,1.21543,1.21507,1.21508,12200000.0
2008-05-09 08:42:00,1.21565,1.21582,1.21521,1.21521,14400000.0
2008-05-09 08:43:00,1.21533,1.21536,1.21485,1.21529,8400000.0
2008-05-09 08:44:00,1.21598,1.21598,1.21523,1.21533,18000000.0
2008-05-09 08:45:00,1.21545,1.21566,1.21545,1.21566,10000000.0
2008-05-09 08:46:00,1.21555,1.21614,1.21552,1.21602,18000000.0
2008-05-09 08:47:00,1.21542,1.21589,1.21506,1.21569,21600000.0
2008-05-09 08:48:00,1.21558,1.21607,1.21538,1.21554,13600000.0
2008-05-09 08:49:00,1.21543,1.21592,1.21543,1.21567,16400000.0
2008-05-09 08:50:00,1.21574,1.21599,1.21543,1.21599,14400000.0
2008-05-09 08:51:00,1.21593,1.21611,1.21578,1.21609,62200000.0
2008-05-09 08:52:00,1.21575,1.21623,1.21575,1.21601,10800000.0
2008-05-09 08:53:00,1.21611,1.21659,1.21596,1.21599,109600000.0
2008-05-09 08:54:00,1.21614,1.21617,1.21589,1.21617,13200000.0
2008-05-09 08:55:00,1.21606,1.21606,1.21583,1.21583,3200000.0
2008-05-09 08:56:00,1.21599,1.21611,1.21572,1.21583,8000000.0
2008-05-09 08:57:00,1.2159,1.21626,1.2159,1.21626,11400000.0
2008-05-09 08:58:00,1.21571,1.21648,1.21571,1.21616,9000000.0
2008-05-09 08:59:00,1.21576,1.21642,1.21573,1.21603,117800000.0
2008-05-09 09:00:00,1.21599,1.21606,1.21546,1.2156,153200000.0
2008-05-09 09:01:00,1.21602,1.21602,1.21531,1.21534,13200000.0
2008-05-09 09:02:00,1.21547,1.21548,1.21489,1.21548,17200000.0
2008-05-09 09:03:00,1.21566,1.21626,1.21536,1.21557,16400000.0
2008-05-09 09:04:00,1.21541,1.21547,1.21492,1.21547,8400000.0
2008-05-09 09:05:00,1.21551,1.21567,1.21531,1.21563,10800000.0
2008-05-09 09:06:00,1.21549,1.21585,1.21542,1.21547,11200000.0
2008-05-09 09:07:00,1.21516,1.21531,1.21481,1.21531,13800000.0
2008-05-09 09:08:00,1.21511,1.21534,1.21511,1.21519,8600000.0
2008-05-09 09:09:00,1.21525,1.21525,1.21503,1.21506,7800000.0
2008-05-09 09:10:00,1.21518,1.21537,1.21503,1.21503,18800000.0
2008-05-09 09:11:00,1.21482,1.21508,1.21475,1.21475,6200000.0
2008-05-09 09:12:00,1.21494,1.21496,1.21494,1.21496,2600000.0
2008-05-09 09:13:00,1.21519,1.21536,1.21491,1.21521,15800000.0
2008-05-09 09:14:00,1.21542,1.21551,1.21522,1.21535,13600000.0
2008-05-09 09:15:00,1.21543,1.21544,1.21515,1.21531,14400000.0
2008-05-09 09:16:00,1.2157,1.2157,1.2153,1.2157,14200000.0
2008-05-09 09:17:00,1.21525,1.21557,1.21521,1.21557,14200000.0
2008-05-09 09:18:00,1.21557,1.21624,1.2154,1.21564,14400000.0
2008-05-09 09:19:00,1.21573,1.21573,1.21541,1.21569,7800000.0
2008-05-09 09:20:00,1.21529,1.21562,1.21525,1.21547,6800000.0
2008-05-09 09:21:00,1.21524,1.21539,1.21517,1.21522,13600000.0
2008-05-09 09:22:00,1.21529,1.21554,1.21527,1.21554,7400000.0
2008-05-09 09:23:00,1.21545,1.21559,1.21499,1.21537,13200000.0
2008-05-09 09:24:00,1.21542,1.21542,1.21508,1.21511,41600000.0
2008-05-09 09:25:00,1.21504,1.21556,1.21504,1.21515,13400000.0
2008-05-09 09:26:00,1.21573,1.21577,1.21503,1.21537,11000000.0
2008-05-09 09:27:00,1.21529,1.21601,1.21523,1.21561,12200000.0
2008-05-09 09:28:00,1.216,1.2162,1.216,1.2161,8400000.0
2008-05-09 09:29:00,1.21576,1.21601,1.21542,1.21593,8400000.0
2008-05-09 09:30:00,1.21572,1.21606,1.21554,1.21586,19800000.0
2008-05-09 09:31:00,1.21566,1.21593,1.21537,1.21566,16000000.0
2008-05-09 09:32:00,1.2154,1.2159,1.2154,1.21555,20400000.0
2008-05-09 09:33:00,1.2158,1.2158,1.21533,1.2156,12400000.0
2008-05-09 09:34:00,1.21582,1.21618,1.21567,1.21616,20400000.0
2008-05-09 09:35:00,1.21602,1.21602,1.21558,1.21579,22200000.0
2008-05-09 09:36:00,1.216,1.21625,1.21527,1.21606,71200000.0
2008-05-09 09:37:00,1.21547,1.21566,1.21533,1.21566,15200000.0
2008-05-09 09:38:00,1.21547,1.21573,1.21509,1.21537,30800000.0
2008-05-09 09:39:00,1.21573,1.21573,1.21501,1.21519,12200000.0
2008-05-09 09:40:00,1.21526,1.21556,1.21511,1.21556,16800000.0
2008-05-09 09:41:00,1.21556,1.21576,1.21535,1.21557,10000000.0
2008-05-09 09:42:00,1.2158,1.2158,1.2153,1.21579,12400000.0
2008-05-09 09:43:00,1.21552,1.21613,1.21552,1.21613,12800000.0
2008-05-09 09:44:00,1.21617,1.21623,1.21565,1.21589,14400000.0
2008-05-09 09:45:00,1.21597,1.21597,1.21547,1.21547,3200000.0
2008-05-09 09:46:00,1.21591,1.21601,1.2158,1.21601,7400000.0
2008-05-09 09:47:00,1.21595,1.21618,1.21578,1.21578,24000000.0
2008-05-09 09:48:00,1.21586,1.21594,1.21558,1.21571,26400000.0
2008-05-09 09:49:00,1.21559,1.21574,1.21506,1.21506,6800000.0
2008-05-09 09:50:00,1.21554,1.21564,1.21532,1.21559,10000000.0
2008-05-09 09:51:00,1.21541,1.21603,1.21529,1.21567,31400000.0
2008-05-09 09:52:00,1.21538,1.21585,1.21532,1.21585,16400000.0
2008-05-09 09:53:00,1.21569,1.21592,1.21556,1.21584,10000000.0
2008-05-09 09:54:00,1.2155,1.21593,1.21548,1.21583,15400000.0
2008-05-09 09:55:00,1.21631,1.21639,1.21595,1.21638,21200000.0
2008-05-09 09:56:00,1.21623,1.21629,1.21561,1.21608,15800000.0
2008-05-09 09:57:00,1.21578,1.21582,1.21548,1.21548,7400000.0
2008-05-09 09:58:00,1.21588,1.21643,1.21588,1.21642,17400000.0
2008-05-09 09:59:00,1.21649,1.21664,1.21628,1.21658,11000000.0
2008-05-09 10:00:00,1.21628,1.21635,1.216,1.21618,11000000.0
2008-05-09 10:01:00,1.21637,1.21651,1.21621,1.21621,9000000.0
2008-05-09 10:02:00,1.2167,1.2167,1.2165,1.2167,10600000.0
2008-05-09 10:03:00,1.21625,1.21656,1.21617,1.21656,10600000.0
2008-05-09 10:04:00,1.21624,1.21663,1.21587,1.21661,14800000.0
2008-05-09 10:05:00,1.2162,1.21644,1.2161,1.21618,58800000.0
2008-05-09 10:06:00,1.21652,1.21701,1.21643,1.21666,62000000.0
2008-05-09 10:07:00,1.21642,1.21676,1.21619,1.21627,9000000.0
2008-05-09 10:08:00,1.21667,1.21708,1.21637,1.21688,9400000.0
2008-05-09 10:09:00,1.21709,1.21709,1.21662,1.21707,10600000.0
2008-05-09 10:10:00,1.21671,1.21695,1.21661,1.21661,25200000.0
2008-05-09 10:11:00,1.21662,1.21668,1.21645,1.21667,6200000.0
2008-05-09 10:12:00,1.21653,1.21674,1.21638,1.21642,70800000.0
2008-05-09 10:13:00,1.21655,1.21661,1.21637,1.21654,16800000.0
2008-05-09 10:14:00,1.21633,1.21638,1.21608,1.21629,20200000.0
2008-05-09 10:15:00,1.2164,1.21678,1.21614,1.2165,12200000.0
2008-05-09 10:16:00,1.21671,1.21671,1.21613,1.21651,17000000.0
2008-05-09 10:17:00,1.21618,1.21641,1.21598,1.21613,7400000.0
2008-05-09 10:18:00,1.2165,1.2165,1.21568,1.21593,16000000.0
2008-05-09 10:19:00,1.21605,1.21667,1.21577,1.21619,24200000.0
2008-05-09 10:20:00,1.21568,1.21611,1.21568,1.21586,15000000.0
2008-05-09 10:21:00,1.21574,1.2162,1.21524,1.21579,10200000.0
2008-05-09 10:22:00,1.21587,1.21587,1.21537,1.21564,4200000.0
2008-05-09 10:23:00,1.21551,1.2156,1.21485,1.21485,53400000.0
2008-05-09 10:24:00,1.21494,1.21525,1.21492,1.21507,16200000.0
2008-05-09 10:25:00,1.2155,1.2155,1.2155,1.2155,122200000.0
2008-05-09 10:26:00,1.21509,1.21562,1.21507,1.21518,122200000.0
2008-05-09 10:27:00,1.21525,1.21527,1.21513,1.21527,7400000.0
2008-05-09 10:28:00,1.21494,1.21539,1.21453,1.21539,9200000.0
2008-05-09 10:29:00,1.21527,1.21554,1.21489,1.21505,9400000.0
2008-05-09 10:30:00,1.215,1.21533,1.21461,1.21518,142200000.0
2008-05-09 10:31:00,1.21486,1.21517,1.21486,1.21496,7600000.0
2008-05-09 10:32:00,1.21534,1.21559,1.21529,1.21555,16200000.0
2008-05-09 10:33:00,1.21516,1.21537,1.21502,1.21537,6800000.0
2008-05-09 10:34:00,1.21489,1.21575,1.21453,1.21467,140800000.0
2008-05-09 10:35:00,1.21508,1.21518,1.21472,1.21472,11400000.0
2008-05-09 10:36:00,1.2153,1.21575,1.21512,1.21544,26000000.0
2008-05-09 10:37:00,1.21566,1.21597,1.21552,1.21554,25600000.0
2008-05-09 10:38:00,1.21519,1.21538,1.21507,1.21507,9800000.0
2008-05-09 10:39:00,1.2152,1.21585,1.2152,1.21553,12600000.0
2008-05-09 10:40:00,1.21561,1.216,1.21561,1.216,9000000.0
2008-05-09 10:41:00,1.21634,1.21634,1.21569,1.21617,20000000.0
2008-05-09 10:42:00,1.21586,1.21608,1.21577,1.21584,6800000.0
2008-05-09 10:43:00,1.21599,1.21599,1.21546,1.21575,17400000.0
2008-05-09 10:44:00,1.2164,1.2164,1.2163,1.2164,21200000.0
2008-05-09 10:45:00,1.21589,1.21625,1.21578,1.21578,21200000.0
2008-05-09 10:46:00,1.21582,1.21618,1.21582,1.21607,59200000.0
2008-05-09 10:47:00,1.21645,1.21675,1.21601,1.21666,108800000.0
2008-05-09 10:48:00,1.21664,1.21693,1.21664,1.21667,13200000.0
2008-05-09 10:49:00,1.21647,1.21688,1.21645,1.21659,110400000.0
2008-05-09 10:50:00,1.21679,1.21679,1.21653,1.21674,11200000.0
2008-05-09 10:51:00,1.21681,1.21706,1.21676,1.21706,13400000.0
2008-05-09 10:52:00,1.21729,1.21749,1.21688,1.21692,80000000.0
2008-05-09 10:53:00,1.21678,1.21697,1.21609,1.21697,11600000.0
2008-05-09 10:54:00,1.21716,1.21716,1.21696,1.2171,6800000.0
2008-05-09 10:55:00,1.21695,1.21721,1.21694,1.21695,12000000.0
2008-05-09 10:56:00,1.21695,1.2172,1.21682,1.21682,12400000.0
2008-05-09 10:57:00,1.21687,1.21709,1.21648,1.21659,19800000.0
2008-05-09 10:58:00,1.21627,1.21661,1.21588,1.21661,13800000.0
2008-05-09 10:59:00,1.21658,1.2169,1.21658,1.21676,22000000.0
2008-05-09 11:00:00,1.2164,1.21687,1.2164,1.21665,11600000.0
2008-05-09 11:01:00,1.21671,1.21686,1.21651,1.21651,80000000.0
2008-05-09 11:02:00,1.2168,1.21698,1.21667,1.21673,56400000.0
2008-05-09 11:03:00,1.21701,1.21701,1.21658,1.21661,17200000.0
2008-05-09 11:04:00,1.21657,1.21657,1.2161,1.2161,9000000.0
2008-05-09 11:05:00,1.21604,1.21637,1.21598,1.21634,13400000.0
2008-05-09 11:06:00,1.21632,1.21634,1.21578,1.21597,9400000.0
2008-05-09 11:07:00,1.21606,1.21637,1.21597,1.21628,22600000.0
2008-05-09 11:08:00,1.21658,1.21714,1.21644,1.21677,11000000.0
2008-05-09 11:09:00,1.21674,1.21674,1.21632,1.21661,12000000.0
2008-05-09 11:10:00,1.21668,1.21668,1.21645,1.21658,37400000.0
2008-05-09 11:11:00,1.2166,1.2166,1.21639,1.21639,14000000.0
2008-05-09 11:12:00,1.2169,1.2169,1.2168,1.2169,19400000.0
2008-05-09 11:13:00,1.21662,1.21662,1.21618,1.21654,19400000.0
2008-05-09 11:14:00,1.21674,1.2171,1.21664,1.2168,12800000.0
2008-05-09 11:15:00,1.21704,1.21704,1.2166,1.2166,9000000.0
2008-05-09 11:16:00,1.2169,1.217,1.2169,1.2169,57400000.0
2008-05-09 11:17:00,1.21669,1.21706,1.21663,1.21682,57400000.0
2008-05-09 11:18:00,1.2172,1.2172,1.2169,1.217,18600000.0
2008-05-09 11:19:00,1.217,1.217,1.21655,1.21673,18600000.0
2008-05-09 11:20:00,1.21681,1.21702,1.21674,1.21674,5600000.0
2008-05-09 11:21:00,1.21661,1.217,1.21652,1.21682,9200000.0
2008-05-09 11:22:00,1.21662,1.2167,1.21601,1.21669,9400000.0
2008-05-09 11:23:00,1.21667,1.21695,1.21667,1.21682,77000000.0
2008-05-09 11:24:00,1.21666,1.21727,1.21664,1.21727,17400000.0
2008-05-09 11:25:00,1.21715,1.2173,1.21709,1.21726,8400000.0
2008-05-09 11:26:00,1.21726,1.21762,1.21717,1.2174,26200000.0
2008-05-09 11:27:00,1.21722,1.21722,1.217,1.21711,17400000.0
2008-05-09 11:28:00,1.2172,1.21748,1.21708,1.21745,14800000.0
2008-05-09 11:29:00,1.218,1.218,1.21781,1.218,4200000.0
2008-05-09 11:30:00,1.21832,1.21832,1.21822,1.21822,11200000.0
2008-05-09 11:31:00,1.2182,1.21847,1.21802,1.21823,29400000.0
2008-05-09 11:32:00,1.21779,1.21828,1.2177,1.2177,14800000.0
2008-05-09 11:33:00,1.21802,1.21831,1.21796,1.21807,19800000.0
2008-05-09 11:34:00,1.21813,1.2186,1.2181,1.21838,20400000.0
2008-05-09 11:35:00,1.21844,1.21858,1.21826,1.21843,6800000.0
2008-05-09 11:36:00,1.21834,1.21879,1.21823,1.21855,15600000.0
2008-05-09 11:37:00,1.2186,1.2186,1.21845,1.21853,6200000.0
2008-05-09 11:38:00,1.21836,1.21836,1.21763,1.21816,24200000.0
2008-05-09 11:39:00,1.21815,1.21824,1.21776,1.21814,30000000.0
2008-05-09 11:40:00,1.21808,1.21816,1.21791,1.21791,5600000.0
2008-05-09 11:41:00,1.21786,1.218,1.21744,1.21744,100000000.0
2008-05-09 11:42:00,1.21796,1.21796,1.21725,1.21735,8400000.0
2008-05-09 11:43:00,1.21697,1.21708,1.21688,1.21708,36600000.0
2008-05-09 11:44:00,1.21728,1.21745,1.21694,1.21694,13000000.0
2008-05-09 11:45:00,1.2169,1.21774,1.2169,1.21774,9000000.0
2008-05-09 11:46:00,1.21757,1.21757,1.21731,1.21748,12200000.0
2008-05-09 11:47:00,1.21815,1.21815,1.21763,1.21763,11200000.0
2008-05-09 11:48:00,1.21732,1.2176,1.21732,1.21751,6800000.0
2008-05-09 11:49:00,1.21789,1.21872,1.2178,1.21803,66800000.0
2008-05-09 11:50:00,1.21809,1.21855,1.2179,1.21855,15200000.0
2008-05-09 11:51:00,1.21854,1.21865,1.21833,1.21836,59800000.0
2008-05-09 11:52:00,1.21806,1.21849,1.21796,1.21849,70300000.0
2008-05-09 11:53:00,1.2183,1.21867,1.21828,1.21836,12200000.0
2008-05-09 11:54:00,1.2184,1.2188,1.21832,1.21856,28400000.0
2008-05-09 11:55:00,1.21896,1.21896,1.21852,1.21877,14600000.0
2008-05-09 11:56:00,1.21875,1.21904,1.2186,1.2186,79400000.0
2008-05-09 11:57:00,1.21849,1.21883,1.21825,1.21838,92600000.0
2008-05-09 11:58:00,1.21864,1.21898,1.21858,1.21871,13200000.0
2008-05-09 11:59:00,1.21896,1.21927,1.21874,1.21893,110600000.0
2008-05-09 12:00:00,1.2188,1.21914,1.2188,1.21891,15400000.0
2008-05-09 12:01:00,1.21944,1.21944,1.21892,1.21893,16200000.0
2008-05-09 12:02:00,1.21909,1.21946,1.21901,1.21929,12600000.0
2008-05-09 12:03:00,1.21986,1.22014,1.21969,1.21969,104800000.0
2008-05-09 12:04:00,1.21945,1.21967,1.21916,1.21916,10600000.0
2008-05-09 12:05:00,1.21951,1.21986,1.21908,1.21986,13800000.0
2008-05-09 12:06:00,1.21988,1.21988,1.21916,1.21916,17800000.0
2008-05-09 12:07:00,1.21914,1.21963,1.21902,1.21952,17200000.0
2008-05-09 12:08:00,1.21961,1.22012,1.21961,1.22012,10400000.0
2008-05-09 12:09:00,1.21962,1.21993,1.21956,1.21979,11600000.0
2008-05-09 12:10:00,1.21971,1.21971,1.21936,1.21941,51600000.0
2008-05-09 12:11:00,1.21953,1.21974,1.21941,1.21955,6200000.0
2008-05-09 12:12:00,1.21945,1.21993,1.21933,1.21933,17600000.0
2008-05-09 12:13:00,1.2192,1.2192,1.21903,1.21903,3200000.0
2008-05-09 12:14:00,1.21885,1.21912,1.21872,1.21879,60200000.0
2008-05-09 12:15:00,1.21907,1.21941,1.21895,1.21937,98200000.0
2008-05-09 12:16:00,1.21965,1.21993,1.21945,1.21946,98400000.0
2008-05-09 12:17:00,1.2194,1.21969,1.2194,1.21953,18200000.0
2008-05-09 12:18:00,1.21948,1.21953,1.21921,1.2193,13200000.0
2008-05-09 12:19:00,1.21888,1.21924,1.21872,1.21876,14600000.0
2008-05-09 12:20:00,1.21892,1.21936,1.21892,1.21922,9400000.0
2008-05-09 12:21:00,1.21967,1.21967,1.21947,1.21963,15600000.0
2008-05-09 12:22:00,1.21975,1.22001,1.21952,1.21952,7400000.0
2008-05-09 12:23:00,1.21987,1.22,1.21969,1.22,15400000.0
2008-05-09 12:24:00,1.21975,1.22003,1.21955,1.22003,16200000.0
2008-05-09 12:25:00,1.21986,1.21986,1.21939,1.21973,6200000.0
2008-05-09 12:26:00,1.22006,1.22024,1.21975,1.22001,95200000.0
2008-05-09 12:27:00,1.22002,1.22034,1.2198,1.2198,11400000.0
2008-05-09 12:28:00,1.21966,1.22014,1.21938,1.22014,20600000.0
2008-05-09 12:29:00,1.21968,1.2197,1.21961,1.21961,4200000.0
2008-05-09 12:30:00,1.21958,1.22003,1.21955,1.21982,11600000.0
2008-05-09 12:31:00,1.2194,1.21967,1.2194,1.21951,7400000.0
2008-05-09 12:32:00,1.21948,1.21998,1.21913,1.2194,13800000.0
2008-05-09 12:33:00,1.21962,1.21995,1.21956,1.2197,18800000.0
2008-05-09 12:34:00,1.2199,1.22,1.2199,1.22,17400000.0
2008-05-09 12:35:00,1.21948,1.21997,1.21926,1.2195,17400000.0
2008-05-09 12:36:00,1.21989,1.21989,1.21973,1.21973,2600000.0
2008-05-09 12:37:00,1.2197,1.21976,1.21941,1.2195,28400000.0
2008-05-09 12:38:00,1.21951,1.22007,1.21946,1.21983,13200000.0
2008-05-09 12:39:00,1.22046,1.22064,1.22003,1.2202,7800000.0
2008-05-09 12:40:00,1.21991,1.21991,1.2196,1.21965,17800000.0
2008-05-09 12:41:00,1.21981,1.22035,1.21971,1.22035,13000000.0
2008-05-09 12:42:00,1.21972,1.21972,1.21924,1.2196,14600000.0
2008-05-09 12:43:00,1.21994,1.21994,1.21927,1.2197,17800000.0
2008-05-09 12:44:00,1.22,1.2202,1.22,1.2201,81200000.0
2008-05-09 12:45:00,1.21906,1.21972,1.21906,1.21937,81200000.0
2008-05-09 12:46:00,1.21948,1.21958,1.21932,1.21935,83700000.0
2008-05-09 12:47:00,1.22,1.2201,1.2199,1.22,74000000.0
2008-05-09 12:48:00,1.21925,1.21969,1.21924,1.21961,74000000.0
2008-05-09 12:49:00,1.2195,1.2203,1.21887,1.21989,14600000.0
2008-05-09 12:50:00,1.22015,1.22057,1.22015,1.22032,19800000.0
2008-05-09 12:51:00,1.22052,1.22052,1.22001,1.22024,11000000.0
2008-05-09 12:52:00,1.22055,1.22095,1.21992,1.22095,12200000.0
2008-05-09 12:53:00,1.22065,1.22086,1.22036,1.22086,20600000.0
2008-05-09 12:54:00,1.2209,1.22103,1.22059,1.22072,8400000.0
2008-05-09 12:55:00,1.22085,1.22085,1.2205,1.22083,74000000.0
2008-05-09 12:56:00,1.22081,1.22081,1.22043,1.22043,7400000.0
2008-05-09 12:57:00,1.22083,1.22097,1.22058,1.22058,13800000.0
2008-05-09 12:58:00,1.22026,1.22109,1.22026,1.22048,31400000.0
2008-05-09 12:59:00,1.22039,1.22047,1.22029,1.22039,14600000.0
2008-05-09 13:00:00,1.22045,1.22099,1.2204,1.22059,33200000.0
2008-05-09 13:01:00,1.22063,1.22066,1.22055,1.22066,4600000.0
2008-05-09 13:02:00,1.2211,1.2211,1.22073,1.22087,18000000.0
2008-05-09 13:03:00,1.22056,1.22093,1.22049,1.22049,5000000.0
2008-05-09 13:04:00,1.2207,1.2209,1.2207,1.2208,10000000.0
2008-05-09 13:05:00,1.2205,1.2212,1.22039,1.22044,10000000.0
2008-05-09 13:06:00,1.22049,1.22086,1.22049,1.22056,15600000.0
2008-05-09 13:07:00,1.2204,1.22091,1.2204,1.22042,20400000.0
2008-05-09 13:08:00,1.2207,1.2209,1.2206,1.2207,10800000.0
2008-05-09 13:09:00,1.2206,1.2206,1.2205,1.2206,10800000.0
2008-05-09 13:10:00,1.2203,1.22048,1.22029,1.22041,10800000.0
2008-05-09 13:11:00,1.22028,1.22028,1.22007,1.22026,7400000.0
2008-05-09 13:12:00,1.22041,1.2206,1.22041,1.2206,5200000.0
2008-05-09 13:13:00,1.22081,1.22084,1.22056,1.22066,23400000.0
2008-05-09 13:14:00,1.22072,1.22096,1.22072,1.2209,13800000.0
2008-05-09 13:15:00,1.22109,1.22109,1.22086,1.22106,10000000.0
2008-05-09 13:16:00,1.22144,1.2216,1.22143,1.2216,12800000.0
2008-05-09 13:17:00,1.22146,1.22198,1.22127,1.22132,17600000.0
2008-05-09 13:18:00,1.22152,1.22169,1.22114,1.2212,82700000.0
2008-05-09 13:19:00,1.22122,1.22138,1.22082,1.22103,25800000.0
2008-05-09 13:20:00,1.22103,1.22103,1.22019,1.22059,12200000.0
2008-05-09 13:21:00,1.22083,1.22092,1.2206,1.22092,19200000.0
2008-05-09 13:22:00,1.2211,1.22134,1.2211,1.22134,9200000.0
2008-05-09 13:23:00,1.22145,1.22172,1.22136,1.22159,19400000.0
2008-05-09 13:24:00,1.22151,1.22206,1.22151,1.22181,6200000.0
2008-05-09 13:25:00,1.22145,1.22156,1.22129,1.22139,16800000.0
2008-05-09 13:26:00,1.22168,1.22227,1.22168,1.22227,18600000.0
2008-05-09 13:27:00,1.22194,1.222,1.22155,1.22193,16400000.0
2008-05-09 13:28:00,1.22273,1.22273,1.2224,1.2224,5800000.0
2008-05-09 13:29:00,1.22206,1.22223,1.22202,1.22216,35200000.0
2008-05-09 13:30:00,1.22232,1.22272,1.22223,1.22223,13200000.0
2008-05-09 13:31:00,1.22258,1.22258,1.2218,1.2218,8800000.0
2008-05-09 13:32:00,1.22236,1.22236,1.22201,1.22221,19000000.0
2008-05-09 13:33:00,1.22168,1.22202,1.22145,1.22186,17800000.0
2008-05-09 13:34:00,1.22169,1.22257,1.22169,1.22257,10800000.0
2008-05-09 13:35:00,1.22199,1.2224,1.22199,1.22211,19400000.0
2008-05-09 13:36:00,1.22205,1.22238,1.22204,1.22218,25100000.0
2008-05-09 13:37:00,1.22249,1.22249,1.22207,1.2222,9200000.0
2008-05-09 13:38:00,1.22219,1.22234,1.22216,1.22234,9000000.0
2008-05-09 13:39:00,1.2229,1.2229,1.2228,1.2229,63800000.0
2008-05-09 13:40:00,1.22272,1.22286,1.22235,1.22254,63800000.0
2008-05-09 13:41:00,1.2228,1.223,1.2228,1.2229,13000000.0
2008-05-09 13:42:00,1.22226,1.22273,1.22221,1.22221,13000000.0
2008-05-09 13:43:00,1.2224,1.22268,1.22231,1.22234,13400000.0
2008-05-09 13:44:00,1.22283,1.22304,1.22243,1.22297,15200000.0
2008-05-09 13:45:00,1.22306,1.22306,1.2223,1.22287,18800000.0
2008-05-09 13:46:00,1.22241,1.22247,1.22232,1.22232,6800000.0
2008-05-09 13:47:00,1.22249,1.2227,1.22219,1.22235,18400000.0
2008-05-09 13:48:00,1.22226,1.22267,1.22226,1.22267,15400000.0
2008-05-09 13:49:00,1.22289,1.22329,1.22289,1.22324,10000000.0
2008-05-09 13:50:00,1.2233,1.22348,1.22305,1.22305,14000000.0
2008-05-09 13:51:00,1.22303,1.22348,1.22301,1.22337,30800000.0
2008-05-09 13:52:00,1.22317,1.22339,1.22311,1.22311,20000000.0
2008-05-09 13:53:00,1.22311,1.22345,1.22302,1.22313,13400000.0
2008-05-09 13:54:00,1.22362,1.22362,1.22311,1.22345,19400000.0
2008-05-09 13:55:00,1.22315,1.22357,1.22313,1.22316,14000000.0
2008-05-09 13:56:00,1.22331,1.2238,1.2231,1.22324,16800000.0
2008-05-09 13:57:00,1.2238,1.22443,1.22374,1.2238,15800000.0
2008-05-09 13:58:00,1.22368,1.22394,1.22308,1.22323,6800000.0
2008-05-09 13:59:00,1.22367,1.22385,1.22338,1.22352,31800000.0
2008-05-09 14:00:00,1.22328,1.22363,1.22328,1.22363,18200000.0
2008-05-09 14:01:00,1.2236,1.22403,1.22354,1.22354,6200000.0
2008-05-09 14:02:00,1.22333,1.22355,1.22305,1.22324,15200000.0
2008-05-09 14:03:00,1.22356,1.22403,1.22319,1.22348,14200000.0
2008-05-09 14:04:00,1.22439,1.2248,1.22413,1.22413,17400000.0
2008-05-09 14:05:00,1.22416,1.22416,1.22371,1.22371,12400000.0
2008-05-09 14:06:00,1.2239,1.2239,1.22341,1.22361,12600000.0
2008-05-09 14:07:00,1.22346,1.22356,1.22328,1.22328,19600000.0
2008-05-09 14:08:00,1.22336,1.22372,1.22336,1.22367,13000000.0
2008-05-09 14:09:00,1.22388,1.22407,1.22388,1.22407,3600000.0
2008-05-09 14:10:00,1.224,1.2249,1.22391,1.2249,8800000.0
2008-05-09 14:11:00,1.22506,1.22528,1.22491,1.22495,8800000.0
2008-05-09 14:12:00,1.22517,1.22541,1.22475,1.22476,14800000.0
2008-05-09 14:13:00,1.225,1.225,1.2248,1.225,11800000.0
2008-05-09 14:14:00,1.22452,1.22485,1.22452,1.22476,11800000.0
2008-05-09 14:15:00,1.22505,1.22521,1.22476,1.22512,6800000.0
2008-05-09 14:16:00,1.22445,1.22486,1.22423,1.22464,13800000.0
2008-05-09 14:17:00,1.2254,1.2254,1.225,1.225,12800000.0
2008-05-09 14:18:00,1.22492,1.22522,1.22492,1.22492,12800000.0
2008-05-09 14:19:00,1.22495,1.22512,1.22441,1.22512,11600000.0
2008-05-09 14:20:00,1.22498,1.22535,1.22498,1.22518,8200000.0
2008-05-09 14:21:00,1.22501,1.22533,1.22483,1.22518,18200000.0
2008-05-09 14:22:00,1.2256,1.2256,1.22519,1.22538,11600000.0
2008-05-09 14:23:00,1.22516,1.22522,1.22479,1.22483,14600000.0
2008-05-09 14:24:00,1.22514,1.22531,1.22489,1.22518,18000000.0
2008-05-09 14:25:00,1.22514,1.22572,1.22514,1.22547,10400000.0
2008-05-09 14:26:00,1.22537,1.2257,1.22537,1.22537,11600000.0
2008-05-09 14:27:00,1.22532,1.22552,1.22518,1.22518,13200000.0
2008-05-09 14:28:00,1.22521,1.22526,1.22455,1.22455,28600000.0
2008-05-09 14:29:00,1.22471,1.22507,1.22471,1.22475,20600000.0
2008-05-09 14:30:00,1.22471,1.22562,1.22471,1.22562,14200000.0
2008-05-09 14:31:00,1.22532,1.2254,1.22504,1.22507,74800000.0
2008-05-09 14:32:00,1.2249,1.22529,1.22446,1.22477,23000000.0
2008-05-09 14:33:00,1.22486,1.2249,1.2244,1.2249,13000000.0
2008-05-09 14:34:00,1.22464,1.22498,1.22432,1.22432,9800000.0
2008-05-09 14:35:00,1.22415,1.22415,1.22356,1.2237,17000000.0
2008-05-09 14:36:00,1.2234,1.22397,1.2234,1.22357,13600000.0
2008-05-09 14:37:00,1.22388,1.22388,1.22333,1.22377,18000000.0
2008-05-09 14:38:00,1.22381,1.22406,1.22376,1.22388,12800000.0
2008-05-09 14:39:00,1.22394,1.22403,1.22359,1.22384,10200000.0
2008-05-09 14:40:00,1.22395,1.22427,1.2233,1.22382,34000000.0
2008-05-09 14:41:00,1.22423,1.22423,1.22406,1.22406,12900000.0
2008-05-09 14:42:00,1.2244,1.22491,1.2244,1.22456,9400000.0
2008-05-09 14:43:00,1.22465,1.22491,1.22452,1.22452,11400000.0
2008-05-09 14:44:00,1.2245,1.22464,1.22413,1.22452,14600000.0
2008-05-09 14:45:00,1.22459,1.22484,1.22391,1.22433,20800000.0
2008-05-09 14:46:00,1.22478,1.22504,1.22478,1.22503,8600000.0
2008-05-09 14:47:00,1.22471,1.22481,1.22459,1.22469,33600000.0
2008-05-09 14:48:00,1.22488,1.22525,1.22485,1.22501,9600000.0
2008-05-09 14:49:00,1.22466,1.22501,1.22462,1.22462,19600000.0
2008-05-09 14:50:00,1.22455,1.22459,1.22423,1.22423,3600000.0
2008-05-09 14:51:00,1.22409,1.22441,1.22395,1.22397,77200000.0
2008-05-09 14:52:00,1.22439,1.22492,1.22435,1.22475,11000000.0
2008-05-09 14:53:00,1.22462,1.22492,1.22451,1.22492,19400000.0
2008-05-09 14:54:00,1.22497,1.22509,1.22451,1.22509,27800000.0
2008-05-09 14:55:00,1.22517,1.2252,1.2249,1.2249,12200000.0
2008-05-09 14:56:00,1.22488,1.22525,1.2244,1.22445,123400000.0
2008-05-09 14:57:00,1.22487,1.22491,1.22442,1.22491,16400000.0
2008-05-09 14:58:00,1.2244,1.22448,1.22387,1.22396,76400000.0
2008-05-09 14:59:00,1.22377,1.22387,1.22372,1.2238,15000000.0
2008-05-09 15:00:00,1.2241,1.2241,1.2237,1.2241,24200000.0
2008-05-09 15:01:00,1.22387,1.22398,1.22353,1.22353,24200000.0
2008-05-09 15:02:00,1.22317,1.22363,1.22305,1.22308,21200000.0
2008-05-09 15:03:00,1.22356,1.22356,1.22328,1.22328,8400000.0
2008-05-09 15:04:00,1.22312,1.22364,1.22312,1.22364,4200000.0
2008-05-09 15:05:00,1.22375,1.22393,1.22375,1.22388,11600000.0
2008-05-09 15:06:00,1.2241,1.22439,1.22408,1.22429,100200000.0
2008-05-09 15:07:00,1.22454,1.22454,1.22401,1.22409,10000000.0
2008-05-09 15:08:00,1.22403,1.22454,1.22378,1.22378,7400000.0
2008-05-09 15:09:00,1.22366,1.22425,1.22366,1.22413,8400000.0
2008-05-09 15:10:00,1.22408,1.22475,1.22408,1.22475,12600000.0
2008-05-09 15:11:00,1.22434,1.22455,1.22391,1.22455,20400000.0
2008-05-09 15:12:00,1.22411,1.22443,1.22399,1.22399,30400000.0
2008-05-09 15:13:00,1.22357,1.22387,1.22322,1.22346,16600000.0
2008-05-09 15:14:00,1.22359,1.22401,1.22336,1.22383,9800000.0
2008-05-09 15:15:00,1.2238,1.22417,1.22368,1.22375,28000000.0
2008-05-09 15:16:00,1.22375,1.22377,1.22375,1.22377,3200000.0
2008-05-09 15:17:00,1.22371,1.22371,1.22335,1.22348,4200000.0
2008-05-09 15:18:00,1.22352,1.22352,1.22329,1.2235,7400000.0
2008-05-09 15:19:00,1.22374,1.22415,1.22374,1.22415,4000000.0
2008-05-09 15:20:00,1.22424,1.22474,1.22424,1.22466,19600000.0
2008-05-09 15:21:00,1.22479,1.22531,1.22479,1.22486,9800000.0
2008-05-09 15:22:00,1.2249,1.2249,1.22447,1.2245,11600000.0
2008-05-09 15:23:00,1.22418,1.22445,1.22418,1.22437,37200000.0
2008-05-09 15:24:00,1.2243,1.22463,1.22415,1.22463,43000000.0
2008-05-09 15:25:00,1.22432,1.22433,1.22432,1.22433,3200000.0
2008-05-09 15:26:00,1.22478,1.22483,1.22437,1.22483,9600000.0
2008-05-09 15:27:00,1.22461,1.22497,1.22445,1.2248,111800000.0
2008-05-09 15:28:00,1.2246,1.22461,1.2245,1.22461,4200000.0
2008-05-09 15:29:00,1.22491,1.225,1.22475,1.22485,9200000.0
2008-05-09 15:30:00,1.22511,1.22513,1.22476,1.22476,18000000.0
2008-05-09 15:31:00,1.2245,1.2245,1.22426,1.22433,10400000.0
2008-05-09 15:32:00,1.22489,1.22526,1.22455,1.22526,7600000.0
2008-05-09 15:33:00,1.22497,1.22547,1.22489,1.22547,13600000.0
2008-05-09 15:34:00,1.22495,1.22546,1.22495,1.22499,16400000.0
2008-05-09 15:35:00,1.22512,1.2254,1.22479,1.22503,21200000.0
2008-05-09 15:36:00,1.22508,1.22513,1.22478,1.22503,10400000.0
2008-05-09 15:37:00,1.22498,1.22507,1.22483,1.22483,8800000.0
2008-05-09 15:38:00,1.22455,1.22535,1.22455,1.22535,8400000.0
2008-05-09 15:39:00,1.22502,1.22512,1.22459,1.22472,11600000.0
2008-05-09 15:40:00,1.22434,1.2247,1.22404,1.2241,12600000.0
2008-05-09 15:41:00,1.22391,1.22396,1.22376,1.22386,9800000.0
2008-05-09 15:42:00,1.22391,1.22413,1.22385,1.22413,11200000.0
2008-05-09 15:43:00,1.2245,1.2245,1.22386,1.22416,27800000.0
2008-05-09 15:44:00,1.22419,1.2245,1.22419,1.22433,12000000.0
2008-05-09 15:45:00,1.22422,1.22422,1.2237,1.22397,14600000.0
2008-05-09 15:46:00,1.22387,1.22426,1.22387,1.22408,7400000.0
2008-05-09 15:47:00,1.22392,1.22415,1.22359,1.22392,21400000.0
2008-05-09 15:48:00,1.2239,1.22412,1.22388,1.22389,7400000.0
2008-05-09 15:49:00,1.22397,1.22397,1.22373,1.22386,6800000.0
2008-05-09 15:50:00,1.22389,1.22438,1.22389,1.22438,8600000.0
2008-05-09 15:51:00,1.22478,1.22506,1.22474,1.22474,10600000.0
2008-05-09 15:52:00,1.22432,1.22456,1.22432,1.22446,15800000.0
2008-05-09 15:53:00,1.22402,1.22402,1.22354,1.22358,12600000.0
2008-05-09 15:54:00,1.22342,1.22382,1.22325,1.22366,11100000.0
2008-05-09 15:55:00,1.2242,1.2246,1.224,1.2241,14200000.0
2008-05-09 15:56:00,1.22388,1.22422,1.22369,1.22402,14200000.0
2008-05-09 15:57:00,1.22403,1.22408,1.22364,1.22408,10000000.0
2008-05-09 15:58:00,1.22411,1.22416,1.22389,1.22389,20000000.0
2008-05-09 15:59:00,1.22419,1.2247,1.22402,1.2247,13000000.0
2008-05-09 16:00:00,1.22429,1.22467,1.22429,1.22467,18200000.0
2008-05-09 16:01:00,1.22415,1.22432,1.22389,1.22389,30200000.0
2008-05-09 16:02:00,1.22362,1.22391,1.22334,1.22381,23800000.0
2008-05-09 16:03:00,1.22337,1.22337,1.22278,1.22286,17600000.0
2008-05-09 16:04:00,1.22315,1.22373,1.22296,1.22296,9600000.0
2008-05-09 16:05:00,1.22261,1.22355,1.22261,1.22355,14900000.0
2008-05-09 16:06:00,1.22335,1.22369,1.2233,1.22369,18200000.0
2008-05-09 16:07:00,1.22402,1.22402,1.22336,1.22364,16200000.0
2008-05-09 16:08:00,1.2237,1.22393,1.22322,1.2238,14200000.0
2008-05-09 16:09:00,1.22358,1.22396,1.22358,1.22394,15400000.0
2008-05-09 16:10:00,1.22418,1.22435,1.22406,1.22435,8000000.0
2008-05-09 16:11:00,1.22364,1.2239,1.22324,1.22324,17000000.0
2008-05-09 16:12:00,1.22352,1.22363,1.22303,1.22363,11000000.0
2008-05-09 16:13:00,1.22331,1.22375,1.22325,1.22336,11000000.0
2008-05-09 16:14:00,1.2235,1.2237,1.2233,1.2235,15000000.0
2008-05-09 16:15:00,1.22336,1.22398,1.22334,1.22398,15000000.0
2008-05-09 16:16:00,1.22368,1.22368,1.22316,1.22316,19600000.0
2008-05-09 16:17:00,1.2238,1.22396,1.22358,1.2237,15600000.0
2008-05-09 16:18:00,1.22404,1.22451,1.22404,1.22438,14000000.0
2008-05-09 16:19:00,1.22372,1.22427,1.22372,1.22413,8200000.0
2008-05-09 16:20:00,1.22498,1.22499,1.22467,1.22485,8800000.0
2008-05-09 16:21:00,1.22567,1.22567,1.22469,1.22502,16800000.0
2008-05-09 16:22:00,1.22493,1.22496,1.2243,1.22479,10000000.0
2008-05-09 16:23:00,1.22457,1.22488,1.22452,1.22476,18800000.0
2008-05-09 16:24:00,1.22481,1.2253,1.2248,1.2253,11600000.0
2008-05-09 16:25:00,1.22494,1.22499,1.22423,1.22423,9800000.0
2008-05-09 16:26:00,1.22465,1.2252,1.22452,1.2252,8200000.0
2008-05-09 16:27:00,1.2253,1.22547,1.2253,1.22543,8400000.0
2008-05-09 16:28:00,1.22541,1.22541,1.22491,1.22528,12800000.0
2008-05-09 16:29:00,1.22503,1.22559,1.22503,1.22534,8800000.0
2008-05-09 16:30:00,1.22558,1.22587,1.2252,1.22534,18400000.0
2008-05-09 16:31:00,1.22489,1.22531,1.22489,1.22515,10600000.0
2008-05-09 16:32:00,1.22525,1.22541,1.22525,1.22538,11600000.0
2008-05-09 16:33:00,1.22597,1.22597,1.22554,1.22594,18400000.0
2008-05-09 16:34:00,1.22557,1.22557,1.225,1.22545,18800000.0
2008-05-09 16:35:00,1.22524,1.22553,1.225,1.22503,12400000.0
2008-05-09 16:36:00,1.22532,1.22551,1.22499,1.22551,10000000.0
2008-05-09 16:37:00,1.22496,1.22529,1.22485,1.22492,14600000.0
2008-05-09 16:38:00,1.22462,1.22497,1.22452,1.22482,17600000.0
2008-05-09 16:39:00,1.22466,1.22479,1.22466,1.22469,22000000.0
2008-05-09 16:40:00,1.22504,1.22601,1.22481,1.22601,23600000.0
2008-05-09 16:41:00,1.22579,1.22629,1.22575,1.22585,9600000.0
2008-05-09 16:42:00,1.22601,1.22601,1.22504,1.22511,17200000.0
2008-05-09 16:43:00,1.22528,1.22544,1.22511,1.22511,17800000.0
2008-05-09 16:44:00,1.22516,1.22516,1.22461,1.2248,13000000.0
2008-05-09 16:45:00,1.225,1.22529,1.22487,1.22529,24000000.0
2008-05-09 16:46:00,1.22513,1.22539,1.22502,1.22531,8400000.0
2008-05-09 16:47:00,1.22513,1.22555,1.22513,1.2252,18000000.0
2008-05-09 16:48:00,1.2252,1.2256,1.2252,1.2254,16200000.0
2008-05-09 16:49:00,1.22493,1.22517,1.22456,1.22497,16200000.0
2008-05-09 16:50:00,1.22479,1.22505,1.22474,1.22484,12000000.0
2008-05-09 16:51:00,1.22507,1.22513,1.22487,1.22487,14600000.0
2008-05-09 16:52:00,1.22517,1.22568,1.22464,1.22504,10000000.0
2008-05-09 16:53:00,1.22485,1.22558,1.22485,1.2254,17000000.0
2008-05-09 16:54:00,1.22535,1.22535,1.22464,1.22496,16000000.0
2008-05-09 16:55:00,1.22461,1.22473,1.2244,1.2244,18600000.0
2008-05-09 16:56:00,1.2237,1.22405,1.22351,1.2238,21800000.0
2008-05-09 16:57:00,1.22359,1.22434,1.22359,1.22411,12200000.0
2008-05-09 16:58:00,1.22461,1.22461,1.22364,1.22364,18000000.0
2008-05-09 16:59:00,1.22387,1.22401,1.22355,1.22401,13200000.0
2008-05-09 17:00:00,1.22381,1.22472,1.22381,1.22453,11000000.0
2008-05-09 17:01:00,1.22458,1.22496,1.22422,1.22496,19600000.0
2008-05-09 17:02:00,1.22511,1.2254,1.22487,1.22494,23800000.0
2008-05-09 17:03:00,1.22508,1.22525,1.22484,1.22525,17600000.0
2008-05-09 17:04:00,1.22521,1.2256,1.22513,1.22513,14800000.0
2008-05-09 17:05:00,1.22541,1.2259,1.22525,1.22545,15400000.0
2008-05-09 17:06:00,1.22528,1.22552,1.22515,1.22533,15600000.0
2008-05-09 17:07:00,1.22576,1.22579,1.22555,1.22579,9200000.0
2008-05-09 17:08:00,1.2258,1.2258,1.22541,1.22541,15200000.0
2008-05-09 17:09:00,1.22539,1.22571,1.22526,1.22551,6800000.0
2008-05-09 17:10:00,1.22576,1.22614,1.22552,1.22561,21400000.0
2008-05-09 17:11:00,1.22593,1.22615,1.22532,1.22615,12400000.0
2008-05-09 17:12:00,1.22537,1.22575,1.22506,1.22557,11600000.0
2008-05-09 17:13:00,1.22579,1.22579,1.22535,1.22553,12800000.0
2008-05-09 17:14:00,1.22538,1.22583,1.22538,1.22571,15800000.0
2008-05-09 17:15:00,1.22579,1.22591,1.22561,1.22578,16000000.0
2008-05-09 17:16:00,1.22639,1.22639,1.22562,1.22569,13400000.0
2008-05-09 17:17:00,1.22587,1.22619,1.22587,1.22593,14200000.0
2008-05-09 17:18:00,1.22597,1.2263,1.22588,1.22623,11600000.0
2008-05-09 17:19:00,1.22589,1.2268,1.22589,1.22649,13200000.0
2008-05-09 17:20:00,1.22621,1.22656,1.22612,1.22634,25400000.0
2008-05-09 17:21:00,1.22632,1.22632,1.22628,1.22628,3200000.0
2008-05-09 17:22:00,1.22627,1.2265,1.22604,1.22641,15800000.0
2008-05-09 17:23:00,1.22583,1.22651,1.22583,1.2262,12600000.0
2008-05-09 17:24:00,1.22586,1.22623,1.22561,1.22588,14400000.0
2008-05-09 17:25:00,1.22607,1.2264,1.22577,1.22577,10600000.0
2008-05-09 17:26:00,1.22603,1.22634,1.22586,1.22586,22600000.0
2008-05-09 17:27:00,1.22613,1.22646,1.22613,1.22614,15600000.0
2008-05-09 17:28:00,1.226,1.22624,1.22594,1.2261,18600000.0
2008-05-09 17:29:00,1.22602,1.22627,1.22599,1.22604,14000000.0
2008-05-09 17:30:00,1.22594,1.22629,1.22568,1.22572,9400000.0
2008-05-09 17:31:00,1.22613,1.22613,1.22567,1.22567,8400000.0
2008-05-09 17:32:00,1.22565,1.2263,1.22523,1.2263,22400000.0
2008-05-09 17:33:00,1.22558,1.22596,1.22558,1.22596,5200000.0
2008-05-09 17:34:00,1.22573,1.22619,1.22554,1.22584,21000000.0
2008-05-09 17:35:00,1.22555,1.22576,1.22535,1.22549,21600000.0
2008-05-09 17:36:00,1.2255,1.2255,1.225,1.225,18600000.0
2008-05-09 17:37:00,1.22573,1.22573,1.22551,1.22566,25600000.0
2008-05-09 17:38:00,1.22527,1.22595,1.22524,1.22524,13200000.0
2008-05-09 17:39:00,1.2258,1.2258,1.22569,1.22569,3200000.0
2008-05-09 17:40:00,1.22587,1.22603,1.2258,1.22594,12600000.0
2008-05-09 17:41:00,1.22599,1.2267,1.22588,1.2267,20400000.0
2008-05-09 17:42:00,1.22635,1.22688,1.22635,1.22674,16000000.0
2008-05-09 17:43:00,1.22661,1.2268,1.22658,1.22668,6200000.0
2008-05-09 17:44:00,1.227,1.227,1.22615,1.2265,13200000.0
2008-05-09 17:45:00,1.22618,1.22666,1.22618,1.2264,18800000.0
2008-05-09 17:46:00,1.22648,1.22662,1.22607,1.22647,13200000.0
2008-05-09 17:47:00,1.22633,1.2266,1.22633,1.22643,11200000.0
2008-05-09 17:48:00,1.22648,1.22665,1.2263,1.2263,16600000.0
2008-05-09 17:49:00,1.22625,1.22635,1.22569,1.22634,13400000.0
2008-05-09 17:50:00,1.22617,1.22642,1.22606,1.22611,11200000.0
2008-05-09 17:51:00,1.22586,1.2265,1.22586,1.22593,15800000.0
2008-05-09 17:52:00,1.22606,1.22668,1.22606,1.22668,4200000.0
2008-05-09 17:53:00,1.22677,1.22728,1.22658,1.22705,9400000.0
2008-05-09 17:54:00,1.22696,1.22715,1.22684,1.22713,9400000.0
2008-05-09 17:55:00,1.22741,1.22741,1.22693,1.22719,9800000.0
2008-05-09 17:56:00,1.22705,1.22735,1.22676,1.22735,7800000.0
2008-05-09 17:57:00,1.22727,1.22727,1.22638,1.22709,23800000.0
2008-05-09 17:58:00,1.22701,1.2271,1.22695,1.22695,11200000.0
2008-05-09 17:59:00,1.22709,1.2274,1.22699,1.22732,18600000.0
2008-05-09 18:00:00,1.22702,1.22709,1.22669,1.22709,11600000.0
2008-05-09 18:01:00,1.2277,1.2277,1.2275,1.2275,20400000.0
2008-05-09 18:02:00,1.22721,1.22761,1.22705,1.22721,20400000.0
2008-05-09 18:03:00,1.22728,1.22785,1.22728,1.22765,12200000.0
2008-05-09 18:05:00,1.22732,1.22732,1.22682,1.22682,11000000.0
2008-05-09 18:06:00,1.22709,1.22718,1.22695,1.22706,6800000.0
2008-05-09 18:07:00,1.22685,1.22717,1.22645,1.22663,17400000.0
2008-05-09 18:09:00,1.22649,1.22683,1.22624,1.22658,12600000.0
2008-05-09 18:10:00,1.22669,1.22676,1.22664,1.22674,6600000.0
2008-05-09 18:11:00,1.22654,1.22657,1.22593,1.22593,14400000.0
2008-05-09 18:12:00,1.22611,1.22611,1.22537,1.22573,10600000.0
2008-05-09 18:13:00,1.22584,1.22584,1.2255,1.22582,8200000.0
2008-05-09 18:14:00,1.22582,1.22612,1.22582,1.22612,4200000.0
2008-05-09 18:15:00,1.226,1.22602,1.22567,1.22573,18600000.0
2008-05-09 18:16:00,1.22599,1.22632,1.22588,1.22625,10000000.0
2008-05-09 18:17:00,1.22628,1.22668,1.22628,1.22635,9400000.0
2008-05-09 18:18:00,1.227,1.2271,1.227,1.2271,10800000.0
2008-05-09 18:19:00,1.22649,1.22694,1.22648,1.22651,10800000.0
2008-05-09 18:20:00,1.2265,1.22698,1.22623,1.22698,25000000.0
2008-05-09 18:21:00,1.22686,1.22686,1.22644,1.22651,13200000.0
2008-05-09 18:22:00,1.22666,1.22687,1.22642,1.22669,9600000.0
2008-05-09 18:23:00,1.22643,1.22695,1.22643,1.22689,12200000.0
2008-05-09 18:24:00,1.22726,1.22741,1.22695,1.22701,9400000.0
2008-05-09 18:25:00,1.22688,1.22726,1.22662,1.2272,22800000.0
2008-05-09 18:26:00,1.22677,1.22725,1.22677,1.22711,8800000.0
2008-05-09 18:27:00,1.22698,1.22721,1.22687,1.22703,8400000.0
2008-05-09 18:28:00,1.22653,1.22723,1.22653,1.22723,10800000.0
2008-05-09 18:29:00,1.22729,1.2274,1.22725,1.22737,13800000.0
2008-05-09 18:30:00,1.22726,1.22786,1.22713,1.22786,23800000.0
2008-05-09 18:31:00,1.22756,1.22796,1.22739,1.22751,20400000.0
2008-05-09 18:32:00,1.22766,1.22776,1.22716,1.22749,16600000.0
2008-05-09 18:33:00,1.22717,1.2275,1.22717,1.2275,9200000.0
2008-05-09 18:34:00,1.22743,1.22746,1.22729,1.22729,12200000.0
2008-05-09 18:35:00,1.22757,1.22764,1.22697,1.22723,11400000.0
2008-05-09 18:36:00,1.22716,1.2276,1.22716,1.22749,11600000.0
2008-05-09 18:37:00,1.22732,1.2281,1.2272,1.22752,11600000.0
2008-05-09 18:38:00,1.2276,1.2276,1.22686,1.22712,11800000.0
2008-05-09 18:39:00,1.2277,1.2277,1.2277,1.2277,9200000.0
2008-05-09 18:40:00,1.22721,1.22758,1.22719,1.22733,9200000.0
2008-05-09 18:41:00,1.22707,1.22735,1.22703,1.22703,13400000.0
2008-05-09 18:42:00,1.2267,1.22729,1.2267,1.22682,11000000.0
2008-05-09 18:43:00,1.22737,1.22744,1.22707,1.22717,8800000.0
2008-05-09 18:44:00,1.22722,1.22735,1.22715,1.22719,6800000.0
2008-05-09 18:45:00,1.22741,1.22757,1.22724,1.22727,17400000.0
2008-05-09 18:46:00,1.2272,1.2272,1.22708,1.22708,14600000.0
2008-05-09 18:47:00,1.22739,1.22739,1.22684,1.22704,11200000.0
2008-05-09 18:48:00,1.22667,1.22692,1.22647,1.22692,14400000.0
2008-05-09 18:49:00,1.22718,1.22718,1.22691,1.22698,8800000.0
2008-05-09 18:50:00,1.22712,1.22715,1.22712,1.22715,9600000.0
2008-05-09 18:51:00,1.2277,1.2277,1.2275,1.2275,20200000.0
2008-05-09 18:52:00,1.22734,1.22734,1.22658,1.2267,20200000.0
2008-05-09 18:53:00,1.22734,1.22734,1.22664,1.22695,18400000.0
2008-05-09 18:54:00,1.22696,1.22699,1.22655,1.22655,21200000.0
2008-05-09 18:55:00,1.22604,1.2266,1.22578,1.22621,18400000.0
2008-05-09 18:56:00,1.22635,1.22667,1.22622,1.22643,9000000.0
2008-05-09 18:57:00,1.2269,1.2269,1.2268,1.2268,18600000.0
2008-05-09 18:58:00,1.22663,1.22666,1.22619,1.22635,18600000.0
2008-05-09 18:59:00,1.22654,1.22654,1.22615,1.22631,17000000.0
2008-05-09 19:00:00,1.2263,1.22643,1.22613,1.22631,17800000.0
2008-05-09 19:01:00,1.22617,1.22643,1.2261,1.2261,4600000.0
2008-05-09 19:02:00,1.22568,1.22598,1.22552,1.22598,12000000.0
2008-05-09 19:03:00,1.22567,1.22615,1.2254,1.2254,24400000.0
2008-05-09 19:04:00,1.22571,1.22624,1.22542,1.22585,20400000.0
2008-05-09 19:05:00,1.2258,1.22586,1.2255,1.22578,26600000.0
2008-05-09 19:06:00,1.22486,1.22553,1.22486,1.22535,18400000.0
2008-05-09 19:07:00,1.22576,1.22603,1.22547,1.22603,11000000.0
2008-05-09 19:08:00,1.22587,1.22587,1.22539,1.22539,5600000.0
2008-05-09 19:09:00,1.22535,1.22565,1.22529,1.22565,3600000.0
2008-05-09 19:10:00,1.22529,1.22553,1.22529,1.2255,16600000.0
2008-05-09 19:11:00,1.2261,1.2263,1.2261,1.2262,11600000.0
2008-05-09 19:12:00,1.22605,1.2262,1.22564,1.22575,11600000.0
2008-05-09 19:13:00,1.2262,1.2263,1.2262,1.2262,8000000.0
2008-05-09 19:14:00,1.22564,1.22586,1.2255,1.22559,8000000.0
2008-05-09 19:15:00,1.22616,1.22616,1.22554,1.22569,17800000.0
2008-05-09 19:16:00,1.2262,1.2262,1.2262,1.2262,19000000.0
2008-05-09 19:17:00,1.22565,1.22585,1.2254,1.22561,19000000.0
2008-05-09 19:18:00,1.22583,1.22612,1.22539,1.22584,8400000.0
2008-05-09 19:19:00,1.2266,1.2266,1.226,1.2265,10200000.0
2008-05-09 19:20:00,1.22583,1.22591,1.2257,1.2259,10200000.0
2008-05-09 19:21:00,1.22613,1.22677,1.22613,1.22629,5000000.0
2008-05-09 19:22:00,1.22585,1.22672,1.22585,1.22638,7400000.0
2008-05-09 19:23:00,1.22647,1.2267,1.22634,1.22638,13800000.0
2008-05-09 19:24:00,1.22644,1.22666,1.22612,1.22625,12600000.0
2008-05-09 19:25:00,1.22641,1.22641,1.22619,1.22627,5200000.0
2008-05-09 19:26:00,1.22603,1.22603,1.2253,1.2253,13800000.0
2008-05-09 19:27:00,1.22537,1.22537,1.22495,1.22503,7600000.0
2008-05-09 19:28:00,1.2258,1.2258,1.2256,1.2256,10600000.0
2008-05-09 19:29:00,1.22553,1.22553,1.22486,1.22506,10600000.0
2008-05-09 19:30:00,1.22502,1.22541,1.225,1.22507,12200000.0
2008-05-09 19:31:00,1.22495,1.22546,1.22495,1.225,9800000.0
2008-05-09 19:32:00,1.22483,1.22511,1.22478,1.22507,8800000.0
2008-05-09 19:33:00,1.22517,1.22523,1.22455,1.22521,14200000.0
2008-05-09 19:34:00,1.22483,1.2254,1.22483,1.22517,10000000.0
2008-05-09 19:36:00,1.22476,1.22524,1.22458,1.22521,13400000.0
2008-05-09 19:37:00,1.22514,1.22559,1.22492,1.22545,19000000.0
2008-05-09 19:38:00,1.225,1.2252,1.22488,1.2252,14000000.0
2008-05-09 19:39:00,1.22523,1.22564,1.22504,1.22546,9800000.0
2008-05-09 19:40:00,1.22589,1.22598,1.22567,1.22598,6800000.0
2008-05-09 19:41:00,1.22659,1.22659,1.22607,1.22633,7800000.0
2008-05-09 19:42:00,1.22618,1.22667,1.22609,1.22667,14200000.0
2008-05-09 19:43:00,1.22649,1.22657,1.22645,1.2265,11600000.0
2008-05-09 19:44:00,1.22614,1.2267,1.22614,1.2267,14400000.0
2008-05-09 19:45:00,1.22672,1.22702,1.22647,1.22647,27000000.0
2008-05-09 19:46:00,1.22663,1.22663,1.22602,1.22602,21800000.0
2008-05-09 19:47:00,1.22644,1.22695,1.22644,1.22695,10800000.0
2008-05-09 19:48:00,1.22676,1.22676,1.22618,1.22631,17200000.0
2008-05-09 19:49:00,1.22667,1.22685,1.22654,1.22654,16200000.0
2008-05-09 19:50:00,1.2271,1.2271,1.2271,1.2271,18600000.0
2008-05-09 19:51:00,1.22664,1.22668,1.22634,1.22668,18600000.0
2008-05-09 19:52:00,1.22661,1.22679,1.22645,1.22648,11000000.0
2008-05-09 19:54:00,1.22661,1.22662,1.22626,1.22641,15600000.0
2008-05-09 19:55:00,1.22634,1.22634,1.22586,1.22612,18800000.0
2008-05-09 19:56:00,1.2265,1.2266,1.2263,1.2263,11600000.0
2008-05-09 19:57:00,1.2264,1.2264,1.2263,1.2263,11600000.0
2008-05-09 19:58:00,1.22566,1.22576,1.22537,1.22537,11600000.0
2008-05-09 19:59:00,1.22597,1.22597,1.22559,1.22572,14600000.0
2008-05-09 20:00:00,1.22585,1.22591,1.22534,1.22575,24800000.0
2008-05-09 20:04:00,1.225,1.22556,1.225,1.22544,13900000.0
2008-05-09 20:05:00,1.22568,1.22568,1.2253,1.22551,13000000.0
2008-05-09 20:06:00,1.22511,1.22535,1.22505,1.22511,16800000.0
2008-05-09 20:08:00,1.22499,1.22514,1.22489,1.22502,19800000.0
2008-05-09 20:09:00,1.22506,1.22556,1.22506,1.22537,22200000.0
2008-05-09 20:10:00,1.22508,1.22508,1.22463,1.22463,13400000.0
2008-05-09 20:11:00,1.22455,1.22472,1.22453,1.2246,16000000.0
2008-05-09 20:12:00,1.22449,1.22471,1.22449,1.22466,5800000.0
2008-05-09 20:13:00,1.22467,1.22517,1.22462,1.22462,8800000.0
2008-05-09 20:14:00,1.22487,1.22487,1.22474,1.22484,10800000.0
2008-05-09 20:15:00,1.2249,1.22518,1.2249,1.22518,7200000.0
2008-05-09 20:17:00,1.22506,1.22565,1.22506,1.22527,14000000.0
2008-05-09 20:18:00,1.22523,1.22562,1.22515,1.22562,17800000.0
2008-05-09 20:19:00,1.22523,1.2253,1.22515,1.22522,17600000.0
2008-05-09 20:20:00,1.22527,1.22572,1.22527,1.22552,14000000.0
2008-05-09 20:21:00,1.22573,1.22573,1.22536,1.22537,22000000.0
2008-05-09 20:22:00,1.2254,1.2256,1.22499,1.22525,17800000.0
2008-05-09 20:23:00,1.22519,1.22554,1.22519,1.22532,14800000.0
2008-05-09 20:24:00,1.22522,1.2256,1.22522,1.2256,2600000.0
2008-05-09 20:25:00,1.22543,1.22568,1.22535,1.22568,8800000.0
2008-05-09 20:26:00,1.22535,1.22545,1.22535,1.22545,7400000.0
2008-05-09 20:27:00,1.22556,1.2258,1.22556,1.2258,12000000.0
2008-05-09 20:29:00,1.22543,1.22595,1.22543,1.22595,2600000.0
2008-05-09 20:30:00,1.22567,1.22567,1.22515,1.2255,7400000.0
2008-05-09 20:33:00,1.2258,1.2258,1.2258,1.2258,23200000.0
2008-05-09 20:34:00,1.22557,1.22565,1.22535,1.22535,23200000.0
2008-05-09 20:35:00,1.2258,1.226,1.2258,1.226,14800000.0
2008-05-09 20:36:00,1.22555,1.22628,1.22555,1.22628,14800000.0
2008-05-09 20:37:00,1.22641,1.22641,1.22591,1.22596,8800000.0
2008-05-09 20:38:00,1.2262,1.2263,1.2262,1.2263,5200000.0
2008-05-09 20:39:00,1.22618,1.22641,1.22618,1.22639,5200000.0
2008-05-09 20:40:00,1.22612,1.22612,1.22495,1.22495,11400000.0
2008-05-09 20:41:00,1.22416,1.22472,1.22408,1.22472,20800000.0
2008-05-09 20:42:00,1.22465,1.22503,1.22465,1.22503,4800000.0
2008-05-09 20:43:00,1.22503,1.2253,1.2249,1.22523,19400000.0
2008-05-09 20:44:00,1.22601,1.22604,1.22543,1.22544,13600000.0
2008-05-09 20:45:00,1.2258,1.2258,1.2258,1.2258,6200000.0
2008-05-09 20:46:00,1.22574,1.22592,1.22535,1.22571,6200000.0
2008-05-09 20:47:00,1.22572,1.22637,1.22566,1.22637,9400000.0
2008-05-09 20:48:00,1.22587,1.22587,1.22578,1.22578,2600000.0
2008-05-09 20:49:00,1.22605,1.22612,1.22579,1.22582,8800000.0
2008-05-09 20:50:00,1.22608,1.22669,1.22608,1.22624,14000000.0
2008-05-09 20:51:00,1.22659,1.2268,1.22641,1.22641,12000000.0
2008-05-09 20:52:00,1.22652,1.22657,1.22635,1.22652,10800000.0
2008-05-09 20:53:00,1.22627,1.22634,1.22616,1.22617,8200000.0
2008-05-09 20:54:00,1.2261,1.22619,1.22589,1.22603,15600000.0
2008-05-09 20:55:00,1.22647,1.22647,1.22603,1.2262,14400000.0
2008-05-09 20:56:00,1.22599,1.22643,1.22598,1.22598,12200000.0
2008-05-09 20:57:00,1.22596,1.22681,1.22596,1.22681,14000000.0
2008-05-09 20:58:00,1.2267,1.22691,1.22663,1.22691,12600000.0
2008-05-09 20:59:00,1.22676,1.22735,1.22676,1.22718,16400000.0
2008-05-09 21:00:00,1.22716,1.22716,1.22622,1.22622,13000000.0
2008-05-09 21:01:00,1.22622,1.22686,1.22621,1.22686,12400000.0
2008-05-09 21:02:00,1.22644,1.22671,1.22632,1.22656,8400000.0
2008-05-09 21:03:00,1.22636,1.22647,1.22622,1.22624,10000000.0
2008-05-09 21:04:00,1.22614,1.22614,1.22558,1.22587,14200000.0
2008-05-09 21:05:00,1.22599,1.22652,1.22589,1.22619,6800000.0
2008-05-09 21:06:00,1.2265,1.2265,1.2263,1.2265,15000000.0
2008-05-09 21:07:00,1.2264,1.2265,1.2264,1.2265,15000000.0
2008-05-09 21:08:00,1.22603,1.22626,1.22601,1.22626,15000000.0
2008-05-09 21:09:00,1.22622,1.22622,1.22598,1.22604,5800000.0
2008-05-09 21:11:00,1.22618,1.22638,1.22618,1.22638,10600000.0
2008-05-09 21:12:00,1.2261,1.2269,1.2261,1.2269,7600000.0
2008-05-09 21:13:00,1.22679,1.22679,1.22642,1.22658,27000000.0
2008-05-09 21:14:00,1.227,1.227,1.227,1.227,3200000.0
2008-05-09 21:15:00,1.2266,1.2266,1.22644,1.22644,3200000.0
2008-05-09 21:17:00,1.227,1.227,1.227,1.227,15600000.0
2008-05-09 21:19:00,1.22642,1.22704,1.22642,1.22644,15600000.0
2008-05-09 21:21:00,1.2267,1.2267,1.2267,1.2267,7000000.0
2008-05-09 21:23:00,1.22587,1.22628,1.22587,1.22628,7000000.0
2008-05-09 21:24:00,1.22647,1.22653,1.22605,1.22653,11200000.0
2008-05-09 21:25:00,1.22624,1.22655,1.22609,1.22609,5800000.0
2008-05-09 21:26:00,1.22645,1.22645,1.22602,1.22626,12200000.0
2008-05-09 21:27:00,1.2266,1.2267,1.2266,1.2267,4000000.0
2008-05-09 21:28:00,1.2266,1.2267,1.2266,1.2267,4000000.0
2008-05-09 21:29:00,1.22633,1.22633,1.22621,1.22621,4000000.0
2008-05-09 21:30:00,1.22649,1.22676,1.22638,1.22645,12400000.0
2008-05-09 21:31:00,1.22644,1.22691,1.22642,1.22654,11000000.0
2008-05-09 21:32:00,1.22641,1.22641,1.22606,1.22606,9200000.0
2008-05-09 21:33:00,1.2267,1.2268,1.2267,1.2268,13600000.0
2008-05-09 21:34:00,1.22615,1.22632,1.22606,1.22632,13600000.0
2008-05-09 21:35:00,1.22637,1.22637,1.22614,1.22614,4600000.0
2008-05-09 21:36:00,1.2258,1.22633,1.2258,1.22633,3600000.0
2008-05-09 21:37:00,1.2266,1.2266,1.2265,1.2265,23200000.0
2008-05-09 21:38:00,1.22583,1.22639,1.22569,1.22619,23200000.0
2008-05-09 21:41:00,1.22611,1.22629,1.22593,1.22629,12800000.0
2008-05-09 21:42:00,1.22582,1.22634,1.22582,1.22595,14000000.0
2008-05-09 21:43:00,1.2266,1.2267,1.2264,1.2265,11400000.0
2008-05-09 21:44:00,1.2264,1.2265,1.2264,1.2265,11400000.0
2008-05-09 21:45:00,1.22607,1.22631,1.22607,1.22623,11400000.0
2008-05-09 21:46:00,1.22589,1.22589,1.22557,1.22557,3200000.0
2008-05-09 21:47:00,1.22574,1.22609,1.22571,1.22587,24800000.0
2008-05-09 21:48:00,1.22608,1.22638,1.22577,1.22577,11600000.0
2008-05-09 21:49:00,1.22627,1.22649,1.22599,1.22625,7800000.0
2008-05-09 21:50:00,1.22669,1.22685,1.22613,1.22613,13200000.0
2008-05-09 21:51:00,1.2264,1.22681,1.22595,1.22595,16400000.0
2008-05-09 21:52:00,1.22678,1.22686,1.22643,1.22643,12400000.0
2008-05-09 21:53:00,1.2264,1.22648,1.22612,1.22639,8800000.0
2008-05-09 21:54:00,1.22607,1.22628,1.22607,1.22622,11800000.0
2008-05-09 21:55:00,1.2263,1.2264,1.2262,1.2262,14400000.0
2008-05-09 21:56:00,1.22598,1.22599,1.22559,1.22559,14400000.0
2008-05-09 21:57:00,1.22653,1.22653,1.22646,1.22646,2600000.0
2008-05-09 21:58:00,1.22613,1.22613,1.22572,1.22597,9600000.0
2008-05-09 21:59:00,1.2262,1.2262,1.2262,1.2262,9600000.0
2008-05-09 22:02:00,1.2263,1.2263,1.2262,1.2262,9600000.0
2008-05-09 22:03:00,1.22613,1.22613,1.22568,1.22568,9600000.0
2008-05-09 22:04:00,1.2259,1.2261,1.2258,1.226,25600000.0
2008-05-09 22:05:00,1.2261,1.2261,1.2261,1.2261,25600000.0
2008-05-09 22:06:00,1.22587,1.22587,1.22563,1.22571,25600000.0
2008-05-09 22:07:00,1.226,1.22644,1.22578,1.22644,13600000.0
2008-05-09 22:08:00,1.2262,1.2262,1.2261,1.2261,17200000.0
2008-05-09 22:09:00,1.22607,1.22607,1.22505,1.22505,17200000.0
2008-05-09 22:10:00,1.22562,1.22569,1.22544,1.22544,9400000.0
2008-05-09 22:11:00,1.2257,1.2257,1.2253,1.2253,15400000.0
2008-05-09 22:12:00,1.2254,1.2254,1.2252,1.2252,15400000.0
2008-05-09 22:13:00,1.22538,1.22538,1.22439,1.22512,15400000.0
2008-05-09 22:14:00,1.22537,1.22538,1.22505,1.22522,19000000.0
2008-05-09 22:16:00,1.22524,1.22536,1.22498,1.22534,17000000.0
2008-05-09 22:17:00,1.225,1.22526,1.22489,1.22514,10000000.0
2008-05-09 22:18:00,1.22528,1.22559,1.22506,1.22531,22400000.0
2008-05-09 22:19:00,1.22563,1.22624,1.22551,1.22615,15000000.0
2008-05-09 22:20:00,1.22573,1.22605,1.22566,1.22605,12800000.0
2008-05-09 22:21:00,1.22559,1.22559,1.22502,1.22505,12200000.0
2008-05-09 22:22:00,1.22499,1.22508,1.22461,1.22505,11200000.0
2008-05-09 22:23:00,1.22499,1.22542,1.22487,1.22516,16000000.0
2008-05-09 22:24:00,1.22577,1.22577,1.2253,1.2253,2600000.0
2008-05-09 22:25:00,1.22552,1.22554,1.22552,1.22554,3200000.0
2008-05-09 22:26:00,1.22583,1.22611,1.22579,1.22579,6800000.0
2008-05-09 22:27:00,1.22616,1.22639,1.22595,1.22614,10600000.0
2008-05-09 22:28:00,1.22609,1.22645,1.22593,1.22593,14000000.0
2008-05-09 22:29:00,1.2267,1.2267,1.2267,1.2267,10600000.0
2008-05-09 22:30:00,1.22637,1.22696,1.22619,1.22619,10600000.0
2008-05-09 22:31:00,1.22671,1.22671,1.22609,1.22625,5600000.0
2008-05-09 22:32:00,1.22642,1.22642,1.226,1.226,2600000.0
2008-05-09 22:33:00,1.2261,1.22628,1.226,1.22628,13000000.0
2008-05-09 22:34:00,1.22641,1.22641,1.22616,1.22616,7200000.0
2008-05-09 22:35:00,1.22683,1.22683,1.22622,1.22643,8000000.0
2008-05-09 22:36:00,1.22742,1.22742,1.22654,1.2268,28600000.0
2008-05-09 22:37:00,1.22701,1.22701,1.22669,1.22669,15200000.0
2008-05-09 22:38:00,1.22653,1.22655,1.22653,1.22655,3400000.0
2008-05-09 22:39:00,1.22637,1.22682,1.22617,1.22617,11000000.0
2008-05-09 22:40:00,1.22646,1.22646,1.22597,1.22597,17400000.0
2008-05-09 22:41:00,1.22591,1.22623,1.22591,1.22608,9000000.0
2008-05-09 22:42:00,1.22609,1.22609,1.22562,1.22562,5800000.0
2008-05-09 22:43:00,1.2263,1.2263,1.2263,1.2263,11000000.0
2008-05-09 22:45:00,1.22572,1.22586,1.22528,1.22553,11000000.0
2008-05-09 22:46:00,1.22558,1.22604,1.22547,1.22604,14200000.0
2008-05-09 22:48:00,1.22533,1.22617,1.22533,1.22613,17400000.0
2008-05-09 22:49:00,1.22605,1.22649,1.22574,1.22574,7200000.0
2008-05-09 22:50:00,1.22627,1.22639,1.22599,1.22617,10400000.0
2008-05-09 22:51:00,1.2263,1.2263,1.2262,1.2262,11200000.0
2008-05-09 22:52:00,1.22611,1.22634,1.22604,1.22618,11200000.0
2008-05-09 22:53:00,1.2264,1.2264,1.2263,1.2264,10000000.0
2008-05-09 22:54:00,1.22584,1.22584,1.22529,1.22529,10000000.0
2008-05-09 22:55:00,1.2254,1.2254,1.22484,1.22484,13400000.0
2008-05-09 22:56:00,1.225,1.22563,1.225,1.22563,6400000.0
2008-05-09 22:57:00,1.22595,1.22595,1.22547,1.22547,6800000.0
2008-05-09 22:58:00,1.22537,1.22557,1.22496,1.22499,14600000.0
2008-05-09 22:59:00,1.22489,1.22509,1.22435,1.22435,16200000.0
2008-05-11 23:09:00,1.22409,1.22409,1.22045,1.22045,17800000.0
2008-05-11 23:10:00,1.22113,1.22418,1.22113,1.22418,10400000.0
2008-05-11 23:13:00,1.2244,1.2244,1.22393,1.22417,21800000.0
2008-05-11 23:14:00,1.22403,1.2242,1.22398,1.2242,5200000.0
2008-05-11 23:16:00,1.22412,1.22438,1.22402,1.22438,7800000.0
2008-05-11 23:17:00,1.22413,1.22443,1.22413,1.22419,8200000.0
2008-05-11 23:18:00,1.22409,1.22451,1.22407,1.22451,12400000.0
2008-05-11 23:20:00,1.22441,1.22441,1.22382,1.22382,12200000.0
2008-05-11 23:21:00,1.22408,1.22422,1.22408,1.22413,9000000.0
2008-05-11 23:22:00,1.2243,1.22464,1.2243,1.22464,3200000.0
2008-05-11 23:23:00,1.22481,1.22485,1.22461,1.22461,7200000.0
2008-05-11 23:25:00,1.22468,1.22468,1.22433,1.22455,10600000.0
2008-05-11 23:26:00,1.22421,1.22439,1.22403,1.22428,11800000.0
2008-05-11 23:27:00,1.22415,1.22475,1.22415,1.22475,4800000.0
2008-05-11 23:29:00,1.22481,1.2253,1.22481,1.2253,9000000.0
2008-05-11 23:32:00,1.22499,1.22501,1.22499,1.22501,2600000.0
2008-05-11 23:33:00,1.22535,1.22535,1.2251,1.2251,8400000.0
2008-05-11 23:34:00,1.22459,1.22459,1.22423,1.22444,10800000.0
2008-05-11 23:35:00,1.22505,1.22505,1.22429,1.22464,13000000.0
2008-05-11 23:36:00,1.22456,1.22472,1.22443,1.22472,7400000.0
2008-05-11 23:37:00,1.22479,1.22492,1.22458,1.22492,18200000.0
2008-05-11 23:38:00,1.22495,1.22537,1.22475,1.22537,9400000.0
2008-05-11 23:40:00,1.22525,1.22564,1.2251,1.2251,10800000.0
2008-05-11 23:47:00,1.22516,1.22582,1.22516,1.22526,16200000.0
2008-05-11 23:56:00,1.22524,1.22565,1.22524,1.22528,6400000.0
2008-05-11 23:58:00,1.22482,1.22482,1.22418,1.22418,16400000.0
2008-05-11 23:59:00,1.22358,1.22442,1.22358,1.22442,14600000.0
2008-05-12 00:00:00,1.22448,1.22504,1.22444,1.22476,18800000.0
2008-05-12 00:01:00,1.22506,1.22506,1.2246,1.2246,12400000.0
2008-05-12 00:02:00,1.2259,1.2259,1.2259,1.2259,8800000.0
2008-05-12 00:03:00,1.2249,1.2256,1.22478,1.22512,8800000.0
2008-05-12 00:04:00,1.2262,1.2262,1.226,1.226,9200000.0
2008-05-12 00:05:00,1.22543,1.22552,1.22512,1.22512,9200000.0
2008-05-12 00:06:00,1.22513,1.22541,1.22499,1.22505,17400000.0
2008-05-12 00:08:00,1.22485,1.22501,1.2248,1.22501,15400000.0
2008-05-12 00:09:00,1.22469,1.22499,1.22469,1.22499,6600000.0
2008-05-12 00:11:00,1.2256,1.2256,1.2256,1.2256,11000000.0
2008-05-12 00:12:00,1.2252,1.22523,1.2249,1.22511,11000000.0
2008-05-12 00:13:00,1.22495,1.22521,1.22478,1.22482,12600000.0
2008-05-12 00:14:00,1.22502,1.22538,1.22483,1.22483,17200000.0
2008-05-12 00:15:00,1.22526,1.22549,1.22526,1.22544,5600000.0
2008-05-12 00:16:00,1.22559,1.22626,1.22556,1.22556,14000000.0
2008-05-12 00:17:00,1.22599,1.22613,1.22551,1.22551,6800000.0
2008-05-12 00:18:00,1.22588,1.22604,1.2258,1.22595,11600000.0
2008-05-12 00:19:00,1.22576,1.22634,1.22576,1.22591,8400000.0
2008-05-12 00:20:00,1.2256,1.22607,1.2256,1.22577,13800000.0
2008-05-12 00:21:00,1.2255,1.22597,1.2255,1.22597,7400000.0
2008-05-12 00:22:00,1.22587,1.22601,1.22558,1.22568,13200000.0
2008-05-12 00:23:00,1.22565,1.22587,1.22532,1.22585,15600000.0
2008-05-12 00:24:00,1.2266,1.2266,1.2262,1.2262,7000000.0
2008-05-12 00:25:00,1.2259,1.2259,1.22546,1.22546,7000000.0
2008-05-12 00:26:00,1.22592,1.22592,1.22514,1.22544,13800000.0
2008-05-12 00:27:00,1.22555,1.22623,1.22555,1.22572,21000000.0
2008-05-12 00:28:00,1.22605,1.22605,1.22554,1.22555,23800000.0
2008-05-12 00:29:00,1.22601,1.22604,1.22545,1.22563,16400000.0
2008-05-12 00:30:00,1.22535,1.22564,1.22531,1.22564,7400000.0
2008-05-12 00:31:00,1.2252,1.22539,1.2252,1.22525,6800000.0
2008-05-12 00:32:00,1.22515,1.22545,1.22515,1.2252,18400000.0
2008-05-12 00:33:00,1.226,1.2261,1.2259,1.226,17000000.0
2008-05-12 00:34:00,1.22504,1.22512,1.22452,1.22452,17000000.0
2008-05-12 00:35:00,1.22514,1.22529,1.22513,1.22525,15200000.0
2008-05-12 00:36:00,1.2253,1.22602,1.22516,1.22602,13400000.0
2008-05-12 00:37:00,1.22553,1.22578,1.22541,1.22578,21000000.0
2008-05-12 00:38:00,1.22558,1.2258,1.22542,1.22547,8400000.0
2008-05-12 00:39:00,1.22554,1.22611,1.22554,1.22599,9600000.0
2008-05-12 00:40:00,1.22628,1.22639,1.22615,1.22637,24000000.0
2008-05-12 00:41:00,1.22587,1.22607,1.22587,1.22601,11600000.0
2008-05-12 00:42:00,1.22579,1.22582,1.22542,1.22542,14800000.0
2008-05-12 00:43:00,1.22585,1.22585,1.2255,1.2255,5400000.0
2008-05-12 00:44:00,1.22531,1.22549,1.22522,1.22535,10000000.0
2008-05-12 00:45:00,1.2252,1.2255,1.22516,1.2255,12800000.0
2008-05-12 00:46:00,1.22619,1.22626,1.22548,1.22548,23300000.0
2008-05-12 00:47:00,1.22585,1.22604,1.22578,1.22592,21000000.0
2008-05-12 00:48:00,1.22617,1.22645,1.2259,1.2259,9400000.0
2008-05-12 00:49:00,1.22589,1.22628,1.22565,1.22565,15600000.0
2008-05-12 00:50:00,1.22591,1.22609,1.22583,1.22608,13400000.0
2008-05-12 00:51:00,1.22597,1.22597,1.2255,1.2255,13200000.0
2008-05-12 00:52:00,1.22573,1.22598,1.22573,1.22584,8400000.0
2008-05-12 00:53:00,1.22627,1.22627,1.22566,1.22587,9400000.0
2008-05-12 00:54:00,1.22612,1.22627,1.22612,1.22627,4800000.0
2008-05-12 00:55:00,1.22584,1.22595,1.22566,1.22579,13400000.0
2008-05-12 00:56:00,1.22554,1.22554,1.22469,1.22469,18600000.0
2008-05-12 00:57:00,1.22493,1.22493,1.22476,1.22476,14000000.0
2008-05-12 00:58:00,1.22519,1.22539,1.22463,1.22463,18400000.0
2008-05-12 00:59:00,1.22465,1.22504,1.22428,1.22486,9400000.0
2008-05-12 01:00:00,1.22473,1.22508,1.22473,1.22508,5600000.0
2008-05-12 01:01:00,1.22499,1.22503,1.22477,1.22477,16000000.0
2008-05-12 01:02:00,1.22501,1.22517,1.22496,1.22517,5200000.0
2008-05-12 01:03:00,1.22509,1.22519,1.22486,1.22494,7400000.0
2008-05-12 01:04:00,1.22476,1.22504,1.22473,1.22502,9000000.0
2008-05-12 01:05:00,1.22495,1.2252,1.2244,1.22481,9800000.0
2008-05-12 01:07:00,1.2255,1.2255,1.2254,1.2255,10200000.0
2008-05-12 01:08:00,1.22483,1.22534,1.22483,1.22515,10200000.0
2008-05-12 01:09:00,1.22492,1.22492,1.22437,1.2247,8400000.0
2008-05-12 01:10:00,1.22519,1.22555,1.22519,1.22528,17400000.0
2008-05-12 01:11:00,1.22487,1.22509,1.22479,1.22506,9400000.0
2008-05-12 01:12:00,1.22499,1.22525,1.2247,1.22525,17200000.0
2008-05-12 01:13:00,1.22535,1.22541,1.22499,1.22505,16800000.0
2008-05-12 01:14:00,1.22538,1.22557,1.22517,1.22557,12800000.0
2008-05-12 01:15:00,1.22531,1.22564,1.22516,1.22564,8000000.0
2008-05-12 01:16:00,1.22628,1.22663,1.22628,1.22631,9400000.0
2008-05-12 01:17:00,1.22611,1.22626,1.22544,1.22616,6200000.0
2008-05-12 01:18:00,1.22602,1.22646,1.2258,1.22627,21000000.0
2008-05-12 01:19:00,1.22654,1.22654,1.22615,1.22615,4200000.0
2008-05-12 01:20:00,1.2267,1.2268,1.2266,1.2266,6800000.0
2008-05-12 01:21:00,1.2262,1.22645,1.2262,1.22628,6800000.0
2008-05-12 01:22:00,1.22635,1.22635,1.22601,1.2262,13800000.0
2008-05-12 01:23:00,1.22625,1.22693,1.22625,1.22641,17200000.0
2008-05-12 01:24:00,1.22634,1.22638,1.2263,1.22631,11000000.0
2008-05-12 01:25:00,1.22637,1.22662,1.22628,1.22662,13800000.0
2008-05-12 01:26:00,1.22588,1.2265,1.22588,1.22616,14400000.0
2008-05-12 01:27:00,1.22655,1.22674,1.2263,1.2263,22200000.0
2008-05-12 01:28:00,1.2269,1.2269,1.2268,1.2269,10000000.0
2008-05-12 01:29:00,1.22651,1.22684,1.22645,1.22676,10000000.0
2008-05-12 01:31:00,1.22646,1.22661,1.22612,1.22659,11400000.0
2008-05-12 01:32:00,1.22707,1.22709,1.22661,1.22661,7400000.0
2008-05-12 01:33:00,1.2266,1.22694,1.2266,1.22689,4800000.0
2008-05-12 01:34:00,1.22685,1.22685,1.22673,1.22681,9800000.0
2008-05-12 01:35:00,1.22707,1.22707,1.2267,1.2267,10200000.0
2008-05-12 01:36:00,1.22699,1.22699,1.22664,1.22669,4200000.0
2008-05-12 01:37:00,1.22715,1.22715,1.22677,1.22678,6800000.0
2008-05-12 01:38:00,1.22662,1.22701,1.22662,1.22701,4200000.0
2008-05-12 01:39:00,1.22668,1.22726,1.22653,1.22685,10400000.0
2008-05-12 01:40:00,1.22672,1.22672,1.22622,1.22622,15400000.0
2008-05-12 01:41:00,1.22645,1.22656,1.22627,1.22648,18200000.0
2008-05-12 01:42:00,1.22631,1.22663,1.22631,1.22633,5200000.0
2008-05-12 01:43:00,1.22664,1.2268,1.22636,1.22649,15600000.0
2008-05-12 01:44:00,1.22645,1.22646,1.2263,1.22638,9400000.0
2008-05-12 01:45:00,1.22666,1.22722,1.22656,1.22722,18400000.0
2008-05-12 01:46:00,1.22714,1.22717,1.22694,1.22713,21800000.0
2008-05-12 01:47:00,1.22698,1.22698,1.22672,1.22672,14000000.0
2008-05-12 01:48:00,1.22691,1.22751,1.22682,1.22751,10600000.0
2008-05-12 01:49:00,1.2273,1.22754,1.2273,1.22754,5800000.0
2008-05-12 01:50:00,1.22744,1.22802,1.22736,1.22763,19200000.0
2008-05-12 01:51:00,1.22746,1.22746,1.22699,1.22702,10200000.0
2008-05-12 01:52:00,1.22681,1.22696,1.22649,1.22696,20000000.0
2008-05-12 01:53:00,1.22704,1.22704,1.22646,1.22646,9000000.0
2008-05-12 01:54:00,1.22647,1.22689,1.22626,1.22689,15800000.0
2008-05-12 01:55:00,1.22693,1.22693,1.22647,1.22664,15600000.0
2008-05-12 01:56:00,1.2271,1.2271,1.22698,1.22708,13600000.0
2008-05-12 01:57:00,1.22683,1.22692,1.22671,1.22675,6600000.0
2008-05-12 01:58:00,1.22667,1.22716,1.22667,1.22707,10000000.0
2008-05-12 01:59:00,1.22703,1.22761,1.227,1.227,11200000.0
2008-05-12 02:00:00,1.22716,1.22771,1.22716,1.22726,12400000.0
2008-05-12 02:01:00,1.2273,1.22739,1.22706,1.22708,19800000.0
2008-05-12 02:02:00,1.2277,1.2277,1.2274,1.2274,13800000.0
2008-05-12 02:03:00,1.22654,1.22699,1.22654,1.22699,13800000.0
2008-05-12 02:04:00,1.22675,1.22695,1.22668,1.22689,18600000.0
2008-05-12 02:05:00,1.22683,1.22713,1.22655,1.22667,20800000.0
2008-05-12 02:06:00,1.22645,1.22684,1.22641,1.22658,6800000.0
2008-05-12 02:07:00,1.22638,1.22643,1.22607,1.22643,14800000.0
2008-05-12 02:08:00,1.22642,1.22661,1.22628,1.22638,12200000.0
2008-05-12 02:09:00,1.2264,1.22682,1.22615,1.22626,10600000.0
2008-05-12 02:10:00,1.2267,1.2268,1.2267,1.2268,3200000.0
2008-05-12 02:11:00,1.22656,1.22656,1.226,1.226,3200000.0
2008-05-12 02:12:00,1.2259,1.22621,1.2259,1.22592,8800000.0
2008-05-12 02:13:00,1.22556,1.22565,1.2253,1.22536,10000000.0
2008-05-12 02:14:00,1.2255,1.22568,1.22524,1.22534,15800000.0
2008-05-12 02:15:00,1.2255,1.22601,1.2255,1.22601,9000000.0
2008-05-12 02:16:00,1.2264,1.2265,1.2264,1.2265,5200000.0
2008-05-12 02:17:00,1.22608,1.2265,1.22608,1.22629,5200000.0
2008-05-12 02:18:00,1.2268,1.2269,1.2268,1.2269,18400000.0
2008-05-12 02:19:00,1.22623,1.22669,1.22623,1.22658,18400000.0
2008-05-12 02:20:00,1.22639,1.22676,1.22617,1.22623,21400000.0
2008-05-12 02:21:00,1.22658,1.22658,1.22628,1.22628,4200000.0
2008-05-12 02:22:00,1.2267,1.2268,1.2267,1.2267,13000000.0
2008-05-12 02:23:00,1.2268,1.2268,1.2267,1.2267,13000000.0
2008-05-12 02:24:00,1.22607,1.22638,1.22607,1.22638,13000000.0
2008-05-12 02:25:00,1.22583,1.22598,1.22582,1.2259,13000000.0
2008-05-12 02:26:00,1.2267,1.2267,1.2266,1.2267,3200000.0
2008-05-12 02:27:00,1.2266,1.2267,1.2266,1.2267,3200000.0
2008-05-12 02:28:00,1.22632,1.22633,1.22632,1.22633,3200000.0
2008-05-12 02:29:00,1.22646,1.22659,1.22602,1.22602,20000000.0
2008-05-12 02:30:00,1.22609,1.22621,1.22592,1.22595,9400000.0
2008-05-12 02:31:00,1.22579,1.22622,1.22579,1.22597,12600000.0
2008-05-12 02:32:00,1.22573,1.22619,1.22573,1.22609,11200000.0
2008-05-12 02:33:00,1.22597,1.22654,1.22597,1.22612,21200000.0
2008-05-12 02:34:00,1.22671,1.22671,1.22621,1.2263,8800000.0
2008-05-12 02:35:00,1.2262,1.22642,1.2262,1.22642,14600000.0
2008-05-12 02:36:00,1.2269,1.2269,1.2268,1.2268,15400000.0
2008-05-12 02:37:00,1.22658,1.22663,1.22638,1.22638,15400000.0
2008-05-12 02:38:00,1.2264,1.22661,1.22635,1.22635,8200000.0
2008-05-12 02:39:00,1.22632,1.22641,1.22632,1.22641,4800000.0
2008-05-12 02:40:00,1.2269,1.2269,1.2268,1.2269,18400000.0
2008-05-12 02:41:00,1.22673,1.22687,1.22628,1.22656,18400000.0
2008-05-12 02:42:00,1.22683,1.22683,1.22599,1.22645,8200000.0
2008-05-12 02:43:00,1.2271,1.2271,1.2268,1.2268,10600000.0
2008-05-12 02:44:00,1.22639,1.22648,1.22616,1.22622,10600000.0
2008-05-12 02:45:00,1.22655,1.2266,1.22638,1.22658,13000000.0
2008-05-12 02:46:00,1.22618,1.22649,1.22611,1.22639,15600000.0
2008-05-12 02:47:00,1.2262,1.2262,1.22599,1.22607,11000000.0
2008-05-12 02:48:00,1.22604,1.22628,1.22601,1.22604,12200000.0
2008-05-12 02:49:00,1.22611,1.2265,1.22611,1.22632,16600000.0
2008-05-12 02:50:00,1.2261,1.22661,1.2261,1.22639,7800000.0
2008-05-12 02:51:00,1.22626,1.22638,1.22586,1.22588,7200000.0
2008-05-12 02:52:00,1.2266,1.2267,1.2266,1.2266,13800000.0
2008-05-12 02:53:00,1.22609,1.22641,1.22597,1.22597,13800000.0
2008-05-12 02:54:00,1.22602,1.22642,1.22569,1.22569,7200000.0
2008-05-12 02:55:00,1.22637,1.22651,1.22628,1.22628,10000000.0
2008-05-12 02:56:00,1.2267,1.2267,1.2266,1.2266,5200000.0
2008-05-12 02:57:00,1.22631,1.22632,1.22621,1.2263,5200000.0
2008-05-12 03:00:00,1.22641,1.22641,1.22537,1.2259,13600000.0
2008-05-12 03:01:00,1.22649,1.22649,1.2264,1.2264,2600000.0
2008-05-12 03:02:00,1.22591,1.22599,1.22591,1.22599,2600000.0
2008-05-12 03:03:00,1.22565,1.22598,1.2254,1.22559,21900000.0
2008-05-12 03:04:00,1.22587,1.22621,1.22587,1.2261,11200000.0
2008-05-12 03:05:00,1.2268,1.2271,1.2268,1.2268,7200000.0
2008-05-12 03:06:00,1.22636,1.22673,1.22636,1.22641,7200000.0
2008-05-12 03:07:00,1.22648,1.22696,1.22648,1.22696,4400000.0
2008-05-12 03:08:00,1.22659,1.22705,1.22659,1.22678,9800000.0
2008-05-12 03:09:00,1.22659,1.22671,1.22652,1.22652,14200000.0
2008-05-12 03:10:00,1.2268,1.2269,1.2268,1.2269,17000000.0
2008-05-12 03:11:00,1.227,1.227,1.227,1.227,17000000.0
2008-05-12 03:12:00,1.22667,1.2269,1.22664,1.22664,17000000.0
2008-05-12 03:13:00,1.22625,1.2269,1.22625,1.22675,28200000.0
2008-05-12 03:14:00,1.22614,1.22628,1.22596,1.22598,21200000.0
2008-05-12 03:15:00,1.22558,1.22572,1.22546,1.2255,16000000.0
2008-05-12 03:16:00,1.22553,1.22603,1.22553,1.22603,2600000.0
2008-05-12 03:18:00,1.22588,1.22588,1.22573,1.22573,2600000.0
2008-05-12 03:19:00,1.22605,1.2262,1.22571,1.22573,17800000.0
2008-05-12 03:20:00,1.22571,1.22596,1.22547,1.22547,8400000.0
2008-05-12 03:21:00,1.22572,1.22603,1.2256,1.22571,10800000.0
2008-05-12 03:22:00,1.2263,1.2263,1.226,1.226,8000000.0
2008-05-12 03:23:00,1.22603,1.22603,1.22522,1.22543,8000000.0
2008-05-12 03:24:00,1.22548,1.22548,1.22539,1.22539,2000000.0
2008-05-12 03:25:00,1.22539,1.2261,1.22539,1.22587,15800000.0
2008-05-12 03:26:00,1.22581,1.22582,1.22553,1.22559,13400000.0
2008-05-12 03:27:00,1.22577,1.22594,1.22524,1.22524,15000000.0
2008-05-12 03:28:00,1.22544,1.22568,1.22542,1.22542,27400000.0
2008-05-12 03:29:00,1.2256,1.2256,1.22501,1.22501,7400000.0
2008-05-12 03:30:00,1.2244,1.22507,1.22421,1.22491,18800000.0
2008-05-12 03:31:00,1.22475,1.22519,1.22457,1.22519,14200000.0
2008-05-12 03:32:00,1.22499,1.22526,1.22447,1.22477,20200000.0
2008-05-12 03:33:00,1.22504,1.22548,1.22474,1.22548,8400000.0
2008-05-12 03:34:00,1.22556,1.22624,1.22556,1.22605,13800000.0
2008-05-12 03:35:00,1.22614,1.22614,1.22574,1.22596,18800000.0
2008-05-12 03:36:00,1.22593,1.22605,1.22552,1.22605,4200000.0
2008-05-12 03:37:00,1.22557,1.22582,1.22544,1.2257,6200000.0
2008-05-12 03:38:00,1.22585,1.22588,1.22553,1.22553,7400000.0
2008-05-12 03:39:00,1.22553,1.22579,1.22543,1.22543,9000000.0
2008-05-12 03:40:00,1.2261,1.2263,1.2258,1.2261,19200000.0
2008-05-12 03:41:00,1.22543,1.22567,1.22543,1.22567,19200000.0
2008-05-12 03:42:00,1.22538,1.22598,1.22538,1.2255,12800000.0
2008-05-12 03:43:00,1.22524,1.22575,1.22512,1.22512,11800000.0
2008-05-12 03:44:00,1.22515,1.22515,1.22486,1.22486,8000000.0
2008-05-12 03:45:00,1.22506,1.22566,1.22487,1.22504,10600000.0
2008-05-12 03:46:00,1.22495,1.22523,1.22488,1.22505,15200000.0
2008-05-12 03:47:00,1.22503,1.22507,1.22467,1.22497,17200000.0
2008-05-12 03:48:00,1.22456,1.22531,1.22448,1.22477,15800000.0
2008-05-12 03:49:00,1.22502,1.22523,1.22497,1.22506,12800000.0
2008-05-12 03:50:00,1.22532,1.22532,1.22503,1.22505,6600000.0
2008-05-12 03:51:00,1.22529,1.22529,1.22491,1.22491,6400000.0
2008-05-12 03:52:00,1.22486,1.22486,1.22458,1.22476,4800000.0
2008-05-12 03:53:00,1.22504,1.22504,1.22461,1.22461,22200000.0
2008-05-12 03:54:00,1.22443,1.22507,1.22443,1.22507,6600000.0
2008-05-12 03:55:00,1.22486,1.22486,1.22479,1.22479,9600000.0
2008-05-12 03:56:00,1.22455,1.22509,1.22427,1.22459,21200000.0
2008-05-12 03:57:00,1.22451,1.22466,1.22438,1.22449,18200000.0
2008-05-12 03:59:00,1.22514,1.22613,1.22498,1.22498,18000000.0
2008-05-12 04:00:00,1.22525,1.22566,1.22503,1.22546,26400000.0
2008-05-12 04:01:00,1.2257,1.22604,1.22567,1.22584,17800000.0
2008-05-12 04:02:00,1.22599,1.22599,1.22572,1.22588,7400000.0
2008-05-12 04:03:00,1.22568,1.22574,1.22533,1.22533,7400000.0
2008-05-12 04:04:00,1.22515,1.2254,1.22515,1.2253,16200000.0
2008-05-12 04:05:00,1.22535,1.22566,1.22503,1.22503,10000000.0
2008-05-12 04:06:00,1.22525,1.22546,1.22518,1.2252,10600000.0
2008-05-12 04:07:00,1.2256,1.2256,1.2254,1.2256,10000000.0
2008-05-12 04:08:00,1.22521,1.22537,1.22491,1.22491,10000000.0
2008-05-12 04:09:00,1.22494,1.22518,1.22473,1.22518,12200000.0
2008-05-12 04:10:00,1.22533,1.22539,1.22495,1.22507,27200000.0
2008-05-12 04:11:00,1.225,1.22522,1.22465,1.22522,14600000.0
2008-05-12 04:12:00,1.22478,1.22512,1.22433,1.22433,12200000.0
2008-05-12 04:13:00,1.225,1.2252,1.225,1.2252,11600000.0
2008-05-12 04:14:00,1.22442,1.22468,1.2243,1.22468,11600000.0
2008-05-12 04:15:00,1.22504,1.22535,1.2247,1.2247,8200000.0
2008-05-12 04:16:00,1.22486,1.22532,1.22478,1.22478,20600000.0
2008-05-12 04:17:00,1.22482,1.22482,1.22451,1.22452,14000000.0
2008-05-12 04:18:00,1.22477,1.22477,1.2243,1.2243,10000000.0
2008-05-12 04:19:00,1.22416,1.22476,1.22416,1.22446,4200000.0
2008-05-12 04:20:00,1.2249,1.225,1.2249,1.2249,6400000.0
2008-05-12 04:21:00,1.22488,1.22488,1.22433,1.22456,6400000.0
2008-05-12 04:22:00,1.22451,1.22451,1.22443,1.22443,7600000.0
2008-05-12 04:23:00,1.22462,1.22469,1.22443,1.22456,6200000.0
2008-05-12 04:24:00,1.2245,1.22477,1.22407,1.22465,7800000.0
2008-05-12 04:25:00,1.22453,1.22472,1.22444,1.22444,7200000.0
2008-05-12 04:26:00,1.22459,1.2248,1.22453,1.2248,12600000.0
2008-05-12 04:27:00,1.22429,1.22429,1.22425,1.22425,13200000.0
2008-05-12 04:28:00,1.22438,1.22538,1.22438,1.22473,25400000.0
2008-05-12 04:29:00,1.22495,1.22495,1.22436,1.22439,14000000.0
2008-05-12 04:30:00,1.22457,1.22457,1.2245,1.2245,7000000.0
2008-05-12 04:31:00,1.22453,1.22464,1.22417,1.22464,9600000.0
2008-05-12 04:33:00,1.22453,1.22481,1.22452,1.22468,17200000.0
2008-05-12 04:34:00,1.22475,1.22483,1.22442,1.22474,9400000.0
2008-05-12 04:35:00,1.22446,1.22519,1.22446,1.22471,21800000.0
2008-05-12 04:37:00,1.22464,1.22464,1.22441,1.22441,3200000.0
2008-05-12 04:38:00,1.2248,1.2248,1.2248,1.2248,4600000.0
2008-05-12 04:39:00,1.22439,1.22471,1.2243,1.22471,4600000.0
2008-05-12 04:40:00,1.22493,1.22521,1.22493,1.225,8600000.0
2008-05-12 04:41:00,1.22543,1.22548,1.22512,1.22512,8000000.0
2008-05-12 04:42:00,1.22521,1.22529,1.22495,1.22495,8600000.0
2008-05-12 04:43:00,1.22528,1.22528,1.22521,1.22521,3200000.0
2008-05-12 04:44:00,1.2257,1.22593,1.22537,1.22537,14400000.0
2008-05-12 04:45:00,1.22559,1.22559,1.22537,1.22543,5200000.0
2008-05-12 04:46:00,1.2255,1.22565,1.22519,1.22565,10600000.0
2008-05-12 04:47:00,1.22528,1.22563,1.22528,1.22532,22000000.0
2008-05-12 04:48:00,1.2252,1.22542,1.2252,1.22528,3600000.0
2008-05-12 04:49:00,1.22518,1.22518,1.22506,1.22506,5600000.0
2008-05-12 04:50:00,1.22484,1.2251,1.22455,1.2251,11600000.0
2008-05-12 04:51:00,1.22475,1.22505,1.22462,1.2248,6600000.0
2008-05-12 04:52:00,1.22516,1.22516,1.225,1.225,3200000.0
2008-05-12 04:54:00,1.22525,1.2256,1.22525,1.2256,7400000.0
2008-05-12 04:55:00,1.22528,1.22551,1.22515,1.22546,7800000.0
2008-05-12 04:56:00,1.22517,1.22544,1.22517,1.22544,14000000.0
2008-05-12 04:57:00,1.22527,1.22527,1.22506,1.22518,9800000.0
2008-05-12 04:58:00,1.22512,1.22531,1.22477,1.22477,11800000.0
2008-05-12 04:59:00,1.2253,1.22535,1.2251,1.22521,8400000.0
2008-05-12 05:00:00,1.22519,1.22529,1.2251,1.2251,12200000.0
2008-05-12 05:01:00,1.22511,1.22546,1.22482,1.22482,30400000.0
2008-05-12 05:02:00,1.22468,1.225,1.22468,1.225,12800000.0
2008-05-12 05:03:00,1.22533,1.22533,1.22511,1.22524,7400000.0
2008-05-12 05:04:00,1.2256,1.2256,1.2254,1.2254,16200000.0
2008-05-12 05:05:00,1.22511,1.2254,1.22511,1.22538,16200000.0
2008-05-12 05:06:00,1.22547,1.22547,1.22482,1.2251,11000000.0
2008-05-12 05:07:00,1.22525,1.22525,1.2248,1.22492,10400000.0
2008-05-12 05:08:00,1.2251,1.22522,1.22477,1.2248,14200000.0
2008-05-12 05:09:00,1.22487,1.22525,1.22484,1.22525,10000000.0
2008-05-12 05:10:00,1.2246,1.22478,1.22437,1.22437,12600000.0
2008-05-12 05:11:00,1.22454,1.22454,1.22405,1.22405,9000000.0
2008-05-12 05:12:00,1.22401,1.22406,1.22399,1.22406,4200000.0
2008-05-12 05:13:00,1.22478,1.22478,1.22425,1.22442,21000000.0
2008-05-12 05:14:00,1.2244,1.22466,1.22404,1.22432,13200000.0
2008-05-12 05:15:00,1.22429,1.22429,1.22356,1.22375,11600000.0
2008-05-12 05:16:00,1.22375,1.22415,1.22374,1.22376,13300000.0
2008-05-12 05:17:00,1.2241,1.2241,1.2239,1.2239,7800000.0
2008-05-12 05:18:00,1.22359,1.22378,1.22354,1.22366,7800000.0
2008-05-12 05:19:00,1.22364,1.22394,1.22364,1.22394,11000000.0
2008-05-12 05:20:00,1.2246,1.2247,1.2245,1.2246,2600000.0
2008-05-12 05:21:00,1.22418,1.2242,1.22418,1.2242,2600000.0
2008-05-12 05:22:00,1.22422,1.22422,1.22396,1.22405,8800000.0
2008-05-12 05:23:00,1.2245,1.2245,1.2245,1.2245,9600000.0
2008-05-12 05:24:00,1.2246,1.2246,1.2245,1.2245,9600000.0
2008-05-12 05:25:00,1.2244,1.2244,1.2244,1.2244,9600000.0
2008-05-12 05:26:00,1.2245,1.2247,1.2244,1.2244,9600000.0
2008-05-12 05:27:00,1.22384,1.22418,1.22384,1.22418,9600000.0
2008-05-12 05:28:00,1.2244,1.2244,1.2242,1.2244,9400000.0
2008-05-12 05:29:00,1.22391,1.22442,1.22391,1.22398,9400000.0
2008-05-12 05:30:00,1.22399,1.22431,1.22395,1.22415,9400000.0
2008-05-12 05:31:00,1.22379,1.22422,1.22376,1.22376,12200000.0
2008-05-12 05:32:00,1.2244,1.2244,1.2244,1.2244,6800000.0
2008-05-12 05:33:00,1.22378,1.22402,1.22369,1.22369,6800000.0
2008-05-12 05:34:00,1.2242,1.2243,1.2242,1.2242,14000000.0
2008-05-12 05:35:00,1.2243,1.2244,1.2243,1.2244,14000000.0
2008-05-12 05:36:00,1.22394,1.22428,1.22377,1.22396,14000000.0
2008-05-12 05:37:00,1.22433,1.22449,1.22397,1.22439,8800000.0
2008-05-12 05:38:00,1.22446,1.22462,1.22432,1.22458,10800000.0
2008-05-12 05:39:00,1.22465,1.22465,1.22394,1.22442,12400000.0
2008-05-12 05:40:00,1.22554,1.22554,1.22451,1.22498,18600000.0
2008-05-12 05:41:00,1.22499,1.22525,1.22468,1.22497,24000000.0
2008-05-12 05:42:00,1.22499,1.22537,1.22494,1.22507,12200000.0
2008-05-12 05:43:00,1.22544,1.22561,1.22521,1.22535,15400000.0
2008-05-12 05:44:00,1.22528,1.22541,1.22526,1.22536,11800000.0
2008-05-12 05:45:00,1.22561,1.22578,1.22532,1.22553,20200000.0
2008-05-12 05:46:00,1.2256,1.2258,1.2256,1.2256,14800000.0
2008-05-12 05:47:00,1.2258,1.2258,1.2256,1.2258,14800000.0
2008-05-12 05:48:00,1.22547,1.22569,1.22522,1.22569,14800000.0
2008-05-12 05:49:00,1.22541,1.22571,1.22541,1.22563,16400000.0
2008-05-12 05:50:00,1.22509,1.22581,1.22509,1.22567,12200000.0
2008-05-12 05:51:00,1.22532,1.22532,1.22526,1.22526,2000000.0
2008-05-12 05:52:00,1.22557,1.22557,1.22497,1.22523,11000000.0
2008-05-12 05:53:00,1.22499,1.22528,1.22499,1.22528,4800000.0
2008-05-12 05:54:00,1.2254,1.2256,1.2254,1.2256,16200000.0
2008-05-12 05:55:00,1.22511,1.22556,1.22511,1.22515,16200000.0
2008-05-12 05:56:00,1.22496,1.22552,1.22496,1.22552,6600000.0
2008-05-12 05:57:00,1.22553,1.22583,1.22553,1.22572,18800000.0
2008-05-12 05:58:00,1.22577,1.22592,1.22577,1.22592,5400000.0
2008-05-12 05:59:00,1.22586,1.22625,1.22578,1.22587,14600000.0
2008-05-12 06:00:00,1.22611,1.22611,1.22529,1.22529,18600000.0
2008-05-12 06:01:00,1.22497,1.22497,1.22468,1.22485,6800000.0
2008-05-12 06:03:00,1.22441,1.22506,1.22441,1.2248,9400000.0
2008-05-12 06:04:00,1.22467,1.22473,1.22451,1.22473,8400000.0
2008-05-12 06:05:00,1.22455,1.22455,1.22424,1.22424,4200000.0
2008-05-12 06:06:00,1.22467,1.22494,1.2245,1.22457,16900000.0
2008-05-12 06:07:00,1.22449,1.22501,1.22449,1.22501,12000000.0
2008-05-12 06:08:00,1.22432,1.22514,1.22432,1.22488,9800000.0
2008-05-12 06:09:00,1.22482,1.2249,1.22459,1.22459,3000000.0
2008-05-12 06:10:00,1.225,1.2252,1.225,1.2252,12200000.0
2008-05-12 06:11:00,1.22447,1.22513,1.22447,1.22499,12200000.0
2008-05-12 06:12:00,1.22467,1.2252,1.22467,1.22478,10400000.0
2008-05-12 06:14:00,1.22474,1.22481,1.22454,1.22454,9600000.0
2008-05-12 06:15:00,1.22465,1.2249,1.22465,1.22474,3600000.0
2008-05-12 06:16:00,1.22472,1.22515,1.22455,1.22481,11400000.0
2008-05-12 06:17:00,1.2249,1.225,1.2249,1.225,18000000.0
2008-05-12 06:18:00,1.2247,1.22488,1.22456,1.22488,18000000.0
2008-05-12 06:19:00,1.22511,1.22511,1.22439,1.22439,7800000.0
2008-05-12 06:20:00,1.2247,1.2247,1.2246,1.2246,14000000.0
2008-05-12 06:21:00,1.22411,1.22473,1.22386,1.22386,14000000.0
2008-05-12 06:22:00,1.2248,1.2248,1.2246,1.2247,4200000.0
2008-05-12 06:23:00,1.22434,1.22439,1.22417,1.22417,4200000.0
2008-05-12 06:24:00,1.22454,1.22454,1.22422,1.22422,12800000.0
2008-05-12 06:25:00,1.22425,1.22442,1.2242,1.22442,8400000.0
2008-05-12 06:26:00,1.22459,1.22472,1.22454,1.22454,24200000.0
2008-05-12 06:27:00,1.2249,1.225,1.2248,1.2248,2600000.0
2008-05-12 06:28:00,1.22467,1.22469,1.22467,1.22469,2600000.0
2008-05-12 06:30:00,1.2246,1.22478,1.2246,1.22478,8200000.0
2008-05-12 06:31:00,1.22489,1.225,1.22454,1.22491,18600000.0
2008-05-12 06:32:00,1.22491,1.22491,1.22483,1.22483,8200000.0
2008-05-12 06:33:00,1.22475,1.22485,1.22454,1.22479,10800000.0
2008-05-12 06:34:00,1.225,1.225,1.225,1.225,5200000.0
2008-05-12 06:35:00,1.22481,1.22481,1.2244,1.2244,5200000.0
2008-05-12 06:37:00,1.22461,1.22493,1.22432,1.22469,11200000.0
2008-05-12 06:38:00,1.22466,1.22494,1.22466,1.22494,3200000.0
2008-05-12 06:39:00,1.22482,1.22513,1.22482,1.22509,15200000.0
2008-05-12 06:40:00,1.2248,1.22511,1.22452,1.22454,15800000.0
2008-05-12 06:41:00,1.22465,1.22518,1.22465,1.22482,17900000.0
2008-05-12 06:42:00,1.2252,1.2252,1.225,1.225,12200000.0
2008-05-12 06:43:00,1.22471,1.22471,1.22433,1.22433,12200000.0
2008-05-12 06:44:00,1.22445,1.22466,1.22445,1.22466,3200000.0
2008-05-12 06:45:00,1.22467,1.22476,1.2242,1.22476,5800000.0
2008-05-12 06:46:00,1.22413,1.22421,1.22404,1.22421,20400000.0
2008-05-12 06:47:00,1.22427,1.22427,1.22353,1.22368,5200000.0
2008-05-12 06:48:00,1.224,1.22441,1.224,1.22441,7600000.0
2008-05-12 06:49:00,1.22376,1.22445,1.22376,1.22415,14400000.0
2008-05-12 06:50:00,1.2248,1.2248,1.2245,1.2247,21600000.0
2008-05-12 06:51:00,1.22435,1.22435,1.2241,1.2241,21600000.0
2008-05-12 06:52:00,1.22411,1.22478,1.22411,1.22478,25000000.0
2008-05-12 06:53:00,1.22449,1.22449,1.22402,1.22411,7400000.0
2008-05-12 06:54:00,1.22415,1.22429,1.22357,1.22357,10600000.0
2008-05-12 06:58:00,1.22433,1.22433,1.22355,1.2237,23400000.0
2008-05-12 06:59:00,1.22386,1.22419,1.22386,1.22412,9400000.0
2008-05-12 07:00:00,1.22398,1.22428,1.22398,1.22401,17200000.0
2008-05-12 07:01:00,1.2244,1.2246,1.2243,1.2246,18200000.0
2008-05-12 07:02:00,1.22429,1.22431,1.22394,1.22398,18200000.0
2008-05-12 07:04:00,1.2244,1.22475,1.22423,1.22475,8400000.0
2008-05-12 07:05:00,1.22418,1.22423,1.2239,1.22414,11000000.0
2008-05-12 07:06:00,1.22415,1.22421,1.22411,1.22411,12400000.0
2008-05-12 07:07:00,1.22394,1.22394,1.22358,1.22375,15000000.0
2008-05-12 07:08:00,1.22378,1.22419,1.22378,1.22413,15600000.0
2008-05-12 07:09:00,1.22419,1.22467,1.22398,1.22408,10400000.0
2008-05-12 07:10:00,1.22392,1.22415,1.22392,1.224,16200000.0
2008-05-12 07:11:00,1.22332,1.22332,1.22329,1.22329,2600000.0
2008-05-12 07:12:00,1.22374,1.22374,1.22312,1.22322,18200000.0
2008-05-12 07:13:00,1.22328,1.22353,1.22296,1.22344,6200000.0
2008-05-12 07:14:00,1.22358,1.22358,1.22347,1.22347,2600000.0
2008-05-12 07:15:00,1.22345,1.22445,1.22322,1.22445,21400000.0
2008-05-12 07:16:00,1.22403,1.22405,1.22357,1.22367,12200000.0
2008-05-12 07:17:00,1.2242,1.2243,1.2242,1.2243,13200000.0
2008-05-12 07:18:00,1.22384,1.22425,1.22366,1.22384,13200000.0
2008-05-12 07:20:00,1.22405,1.22442,1.22405,1.22442,6400000.0
2008-05-12 07:21:00,1.22428,1.22435,1.22407,1.22428,9800000.0
2008-05-12 07:22:00,1.22425,1.22451,1.22413,1.22432,13800000.0
2008-05-12 07:23:00,1.22429,1.22448,1.22402,1.22402,10600000.0
2008-05-12 07:24:00,1.2248,1.2248,1.2244,1.2244,12600000.0
2008-05-12 07:25:00,1.2243,1.2247,1.2243,1.2245,12600000.0
2008-05-12 07:26:00,1.2244,1.2247,1.2244,1.2247,12600000.0
2008-05-12 07:27:00,1.22412,1.22439,1.22379,1.22379,12600000.0
2008-05-12 07:28:00,1.22453,1.22453,1.2243,1.22445,13000000.0
2008-05-12 07:29:00,1.22443,1.22443,1.22405,1.22418,7600000.0
2008-05-12 07:30:00,1.22459,1.22459,1.22429,1.22429,5800000.0
2008-05-12 07:31:00,1.2249,1.2249,1.2248,1.2248,8000000.0
2008-05-12 07:32:00,1.22487,1.22487,1.22459,1.2246,8000000.0
2008-05-12 07:33:00,1.22451,1.22451,1.22406,1.22406,12600000.0
2008-05-12 07:34:00,1.2241,1.2241,1.2236,1.22368,10600000.0
2008-05-12 07:35:00,1.2244,1.2245,1.2244,1.2244,7800000.0
2008-05-12 07:36:00,1.22381,1.22394,1.22357,1.22357,7800000.0
2008-05-12 07:37:00,1.22386,1.22387,1.22374,1.22387,16000000.0
2008-05-12 07:38:00,1.22384,1.22416,1.22384,1.22416,17200000.0
2008-05-12 07:39:00,1.22385,1.22432,1.22375,1.22391,16800000.0
2008-05-12 07:40:00,1.224,1.22433,1.224,1.22433,11600000.0
2008-05-12 07:41:00,1.22448,1.22448,1.2239,1.22395,22200000.0
2008-05-12 07:42:00,1.22407,1.22449,1.22407,1.22408,13800000.0
2008-05-12 07:43:00,1.22404,1.22428,1.2236,1.22368,11600000.0
2008-05-12 07:44:00,1.22386,1.22409,1.22386,1.22392,10200000.0
2008-05-12 07:45:00,1.22399,1.22399,1.22377,1.22383,3600000.0
2008-05-12 07:46:00,1.22372,1.22428,1.22371,1.22371,10600000.0
2008-05-12 07:47:00,1.224,1.2241,1.224,1.2241,11400000.0
2008-05-12 07:48:00,1.22388,1.22397,1.22376,1.22376,11400000.0
2008-05-12 07:49:00,1.22401,1.22435,1.22401,1.22435,7400000.0
2008-05-12 07:50:00,1.2245,1.2245,1.22383,1.22399,11000000.0
2008-05-12 07:51:00,1.22404,1.22448,1.22381,1.22448,19600000.0
2008-05-12 07:52:00,1.22485,1.22502,1.22442,1.22459,9000000.0
2008-05-12 07:53:00,1.2246,1.22472,1.22457,1.22467,8000000.0
2008-05-12 07:54:00,1.2249,1.2249,1.2242,1.22453,10600000.0
2008-05-12 07:55:00,1.22454,1.22506,1.22447,1.22447,11600000.0
2008-05-12 07:56:00,1.22512,1.22512,1.2246,1.22476,9200000.0
2008-05-12 07:57:00,1.22525,1.22525,1.22506,1.22506,2600000.0
2008-05-12 07:58:00,1.22502,1.22505,1.22487,1.22503,16600000.0
2008-05-12 07:59:00,1.22584,1.22585,1.22526,1.22585,17600000.0
2008-05-12 08:00:00,1.22569,1.22586,1.22542,1.22585,12200000.0
2008-05-12 08:01:00,1.22559,1.22581,1.22554,1.22573,11000000.0
2008-05-12 08:02:00,1.22571,1.22571,1.22494,1.22494,10400000.0
2008-05-12 08:03:00,1.2257,1.2261,1.22547,1.2261,12600000.0
2008-05-12 08:04:00,1.22562,1.22583,1.22536,1.22543,13800000.0
2008-05-12 08:05:00,1.22553,1.22597,1.22548,1.22597,11600000.0
2008-05-12 08:06:00,1.22558,1.22584,1.22546,1.22561,10400000.0
2008-05-12 08:07:00,1.22582,1.22595,1.22557,1.22557,39600000.0
2008-05-12 08:08:00,1.22549,1.22562,1.22516,1.22562,15800000.0
2008-05-12 08:09:00,1.22601,1.22638,1.22584,1.22584,14000000.0
2008-05-12 08:10:00,1.22594,1.226,1.22565,1.22588,10400000.0
2008-05-12 08:11:00,1.22552,1.22602,1.22552,1.2258,7200000.0
2008-05-12 08:12:00,1.22595,1.22644,1.22595,1.22597,22200000.0
2008-05-12 08:13:00,1.22512,1.22589,1.22512,1.22567,18400000.0
2008-05-12 08:14:00,1.22578,1.22578,1.22532,1.22532,6800000.0
2008-05-12 08:15:00,1.22569,1.22569,1.22531,1.22542,7200000.0
2008-05-12 08:16:00,1.2256,1.22563,1.22551,1.22551,9400000.0
2008-05-12 08:17:00,1.22587,1.22597,1.22543,1.22564,11400000.0
2008-05-12 08:18:00,1.22565,1.22607,1.22529,1.22607,7200000.0
2008-05-12 08:19:00,1.22581,1.22581,1.22543,1.22566,7400000.0
2008-05-12 08:20:00,1.22526,1.22564,1.22515,1.22523,11800000.0
2008-05-12 08:21:00,1.22517,1.22517,1.22478,1.22483,21600000.0
2008-05-12 08:22:00,1.22491,1.22518,1.2246,1.2246,7800000.0
2008-05-12 08:23:00,1.22471,1.22531,1.22456,1.22475,11600000.0
2008-05-12 08:24:00,1.2254,1.22584,1.2252,1.22552,19400000.0
2008-05-12 08:25:00,1.22522,1.22522,1.2249,1.2249,3200000.0
2008-05-12 08:26:00,1.22547,1.22547,1.22473,1.22534,12600000.0
2008-05-12 08:27:00,1.22546,1.22553,1.22529,1.22533,9400000.0
2008-05-12 08:28:00,1.22507,1.22513,1.22467,1.22467,10000000.0
2008-05-12 08:29:00,1.22448,1.22494,1.22444,1.22486,9800000.0
2008-05-12 08:30:00,1.22476,1.22517,1.22461,1.22511,13400000.0
2008-05-12 08:31:00,1.22468,1.22518,1.22467,1.22497,24400000.0
2008-05-12 08:32:00,1.22491,1.22514,1.22491,1.22514,12000000.0
2008-05-12 08:33:00,1.22487,1.22506,1.22487,1.22505,10400000.0
2008-05-12 08:34:00,1.22503,1.22518,1.22496,1.22518,13000000.0
2008-05-12 08:35:00,1.22519,1.22588,1.22508,1.2253,23000000.0
2008-05-12 08:36:00,1.2248,1.22525,1.2248,1.22508,12000000.0
2008-05-12 08:37:00,1.22514,1.22571,1.22493,1.22493,5600000.0
2008-05-12 08:38:00,1.22544,1.22599,1.22544,1.22558,12800000.0
2008-05-12 08:39:00,1.2254,1.2254,1.22502,1.22522,7400000.0
2008-05-12 08:40:00,1.22565,1.2262,1.22546,1.22567,15400000.0
2008-05-12 08:41:00,1.2257,1.22603,1.22525,1.22545,14800000.0
2008-05-12 08:42:00,1.22537,1.22545,1.22495,1.22508,31600000.0
2008-05-12 08:43:00,1.22594,1.22599,1.22551,1.22551,11800000.0
2008-05-12 08:44:00,1.22579,1.226,1.22566,1.226,16800000.0
2008-05-12 08:45:00,1.22539,1.22566,1.22537,1.22537,10000000.0
2008-05-12 08:46:00,1.22516,1.22523,1.22496,1.22507,16400000.0
2008-05-12 08:47:00,1.22497,1.2254,1.2247,1.2254,20400000.0
2008-05-12 08:48:00,1.22528,1.22555,1.2251,1.2251,22200000.0
2008-05-12 08:49:00,1.2252,1.22528,1.22516,1.22516,9200000.0
2008-05-12 08:50:00,1.22561,1.22561,1.22535,1.22547,4200000.0
2008-05-12 08:51:00,1.22542,1.22568,1.22542,1.22568,5600000.0
2008-05-12 08:52:00,1.22549,1.22578,1.22541,1.22578,8800000.0
2008-05-12 08:53:00,1.22583,1.22595,1.2256,1.2256,6400000.0
2008-05-12 08:54:00,1.2258,1.22587,1.22557,1.22566,20000000.0
2008-05-12 08:55:00,1.22558,1.22606,1.22538,1.22547,35800000.0
2008-05-12 08:56:00,1.22511,1.22601,1.22511,1.22569,35200000.0
2008-05-12 08:57:00,1.22598,1.22598,1.22553,1.22579,11800000.0
2008-05-12 08:58:00,1.2262,1.2262,1.2262,1.2262,29000000.0
2008-05-12 08:59:00,1.22563,1.22592,1.22548,1.22568,29000000.0
2008-05-12 09:00:00,1.22542,1.2256,1.22531,1.2256,12800000.0
2008-05-12 09:01:00,1.22515,1.22553,1.22484,1.22553,28200000.0
2008-05-12 09:02:00,1.22556,1.22556,1.22553,1.22553,3200000.0
2008-05-12 09:03:00,1.22571,1.22571,1.22532,1.22532,3400000.0
2008-05-12 09:04:00,1.22546,1.22603,1.22546,1.22554,22000000.0
2008-05-12 09:05:00,1.22511,1.22521,1.22482,1.22511,12200000.0
2008-05-12 09:06:00,1.22489,1.22541,1.22455,1.22541,20800000.0
2008-05-12 09:07:00,1.22539,1.22583,1.22539,1.22583,16400000.0
2008-05-12 09:08:00,1.22541,1.22541,1.22468,1.22479,9000000.0
2008-05-12 09:09:00,1.2252,1.2252,1.2252,1.2252,7400000.0
2008-05-12 09:10:00,1.22496,1.22496,1.22461,1.22479,7400000.0
2008-05-12 09:11:00,1.2249,1.225,1.2249,1.225,16400000.0
2008-05-12 09:12:00,1.22462,1.22472,1.22416,1.2247,16400000.0
2008-05-12 09:13:00,1.22434,1.22438,1.22416,1.22416,10600000.0
2008-05-12 09:14:00,1.22426,1.22458,1.22422,1.22452,15000000.0
2008-05-12 09:15:00,1.2248,1.2248,1.22472,1.22479,3600000.0
2008-05-12 09:16:00,1.22451,1.22482,1.22442,1.22482,12200000.0
2008-05-12 09:17:00,1.22434,1.22488,1.22434,1.22435,17800000.0
2008-05-12 09:18:00,1.22464,1.22486,1.22446,1.22446,12800000.0
2008-05-12 09:19:00,1.22454,1.22465,1.22425,1.22443,9000000.0
2008-05-12 09:20:00,1.22461,1.22483,1.22445,1.22455,10600000.0
2008-05-12 09:21:00,1.2248,1.225,1.2248,1.225,18200000.0
2008-05-12 09:22:00,1.22481,1.22541,1.2246,1.22473,18200000.0
2008-05-12 09:23:00,1.22464,1.22474,1.22448,1.22448,9600000.0
2008-05-12 09:24:00,1.2246,1.22491,1.22429,1.22483,12800000.0
2008-05-12 09:25:00,1.2244,1.22449,1.22432,1.22433,16600000.0
2008-05-12 09:26:00,1.22448,1.22457,1.22423,1.22428,7200000.0
2008-05-12 09:27:00,1.22433,1.2245,1.22395,1.2244,19600000.0
2008-05-12 09:28:00,1.2243,1.22477,1.22424,1.22463,22200000.0
2008-05-12 09:29:00,1.22505,1.22505,1.22443,1.22458,23800000.0
2008-05-12 09:30:00,1.22456,1.22456,1.22441,1.22449,6800000.0
2008-05-12 09:31:00,1.22483,1.22483,1.2244,1.2244,9200000.0
2008-05-12 09:32:00,1.22488,1.22514,1.22478,1.22491,15600000.0
2008-05-12 09:33:00,1.22513,1.22532,1.22487,1.225,21800000.0
2008-05-12 09:34:00,1.22543,1.22543,1.22466,1.22491,13200000.0
2008-05-12 09:35:00,1.22519,1.22553,1.22509,1.22543,16400000.0
2008-05-12 09:36:00,1.22521,1.22566,1.22521,1.22566,26000000.0
2008-05-12 09:37:00,1.2263,1.2266,1.2263,1.2264,16600000.0
2008-05-12 09:38:00,1.2257,1.22603,1.22557,1.22587,16600000.0
2008-05-12 09:39:00,1.22595,1.22598,1.22553,1.22553,7800000.0
2008-05-12 09:40:00,1.22555,1.22605,1.22555,1.22573,10400000.0
2008-05-12 09:41:00,1.226,1.226,1.22529,1.22591,15600000.0
2008-05-12 09:42:00,1.22573,1.22625,1.22573,1.22599,17800000.0
2008-05-12 09:43:00,1.22606,1.22653,1.22606,1.22622,11200000.0
2008-05-12 09:44:00,1.22624,1.22673,1.22609,1.22673,21600000.0
2008-05-12 09:45:00,1.22701,1.22701,1.22657,1.22657,5600000.0
2008-05-12 09:46:00,1.22661,1.22669,1.22639,1.22669,9600000.0
2008-05-12 09:47:00,1.22662,1.22717,1.22631,1.22717,9400000.0
2008-05-12 09:48:00,1.22669,1.22702,1.22667,1.22667,13200000.0
2008-05-12 09:49:00,1.22671,1.22702,1.22671,1.22702,9800000.0
2008-05-12 09:50:00,1.22714,1.22731,1.22687,1.2272,5800000.0
2008-05-12 09:51:00,1.22714,1.2274,1.22701,1.22716,12400000.0
2008-05-12 09:52:00,1.22704,1.22757,1.22692,1.22716,22200000.0
2008-05-12 09:53:00,1.22704,1.22721,1.22697,1.22712,6400000.0
2008-05-12 09:54:00,1.22673,1.2273,1.22673,1.22713,16800000.0
2008-05-12 09:55:00,1.22684,1.22777,1.22684,1.22777,10600000.0
2008-05-12 09:56:00,1.22791,1.22821,1.22747,1.22747,15400000.0
2008-05-12 09:57:00,1.22734,1.22784,1.22705,1.22705,19200000.0
2008-05-12 09:58:00,1.22701,1.22723,1.22673,1.22701,27600000.0
2008-05-12 09:59:00,1.22707,1.22762,1.22707,1.22762,15600000.0
2008-05-12 10:00:00,1.22766,1.22766,1.22725,1.2275,19800000.0
2008-05-12 10:01:00,1.2279,1.2279,1.2279,1.2279,9400000.0
2008-05-12 10:02:00,1.22782,1.22804,1.22746,1.22792,9400000.0
2008-05-12 10:03:00,1.22769,1.22769,1.22742,1.22742,12000000.0
2008-05-12 10:04:00,1.22741,1.22742,1.22706,1.22742,7400000.0
2008-05-12 10:05:00,1.2275,1.22767,1.22739,1.22747,15400000.0
2008-05-12 10:06:00,1.22766,1.22775,1.22708,1.22708,18800000.0
2008-05-12 10:07:00,1.22725,1.22725,1.22652,1.22652,4200000.0
2008-05-12 10:08:00,1.22626,1.22676,1.22617,1.2264,8800000.0
2008-05-12 10:09:00,1.22656,1.22656,1.22625,1.22625,9400000.0
2008-05-12 10:10:00,1.22638,1.22645,1.22594,1.22635,13800000.0
2008-05-12 10:11:00,1.22665,1.22687,1.22644,1.2265,25600000.0
2008-05-12 10:12:00,1.22648,1.22674,1.22648,1.22657,20200000.0
2008-05-12 10:13:00,1.22685,1.22697,1.22658,1.2267,17200000.0
2008-05-12 10:14:00,1.22668,1.22706,1.22661,1.22661,20000000.0
2008-05-12 10:15:00,1.22704,1.22731,1.22669,1.22731,10800000.0
2008-05-12 10:16:00,1.22737,1.22767,1.22737,1.22763,7600000.0
2008-05-12 10:17:00,1.22748,1.22783,1.22735,1.22741,10200000.0
2008-05-12 10:18:00,1.22799,1.228,1.22749,1.22753,11400000.0
2008-05-12 10:19:00,1.22765,1.22776,1.22765,1.22776,8800000.0
2008-05-12 10:20:00,1.22795,1.22816,1.22795,1.22816,5000000.0
2008-05-12 10:21:00,1.2276,1.22842,1.2276,1.22771,25200000.0
2008-05-12 10:22:00,1.22793,1.22806,1.22765,1.22806,12000000.0
2008-05-12 10:23:00,1.22754,1.22808,1.22754,1.22804,20800000.0
2008-05-12 10:24:00,1.22788,1.22822,1.22772,1.22794,15400000.0
2008-05-12 10:25:00,1.22827,1.22831,1.22768,1.22792,14000000.0
2008-05-12 10:26:00,1.22846,1.22855,1.22824,1.22834,7200000.0
2008-05-12 10:27:00,1.22887,1.22887,1.22784,1.22842,12400000.0
2008-05-12 10:28:00,1.22841,1.229,1.22841,1.229,14000000.0
2008-05-12 10:29:00,1.22841,1.22898,1.22825,1.22835,14200000.0
2008-05-12 10:30:00,1.22832,1.22858,1.22825,1.22848,15600000.0
2008-05-12 10:31:00,1.22817,1.22817,1.22784,1.22792,16600000.0
2008-05-12 10:32:00,1.22768,1.22791,1.22749,1.22749,8400000.0
2008-05-12 10:33:00,1.2275,1.22809,1.2275,1.22751,17200000.0
2008-05-12 10:34:00,1.22715,1.22776,1.22715,1.22753,17800000.0
2008-05-12 10:35:00,1.22764,1.22815,1.22745,1.22766,21200000.0
2008-05-12 10:36:00,1.22805,1.22858,1.2279,1.2279,10600000.0
2008-05-12 10:37:00,1.22841,1.22858,1.22829,1.22843,14800000.0
2008-05-12 10:38:00,1.2289,1.229,1.2287,1.2287,23000000.0
2008-05-12 10:39:00,1.22836,1.22836,1.2277,1.2277,23000000.0
2008-05-12 10:40:00,1.22776,1.22789,1.22713,1.22713,5600000.0
2008-05-12 10:41:00,1.22731,1.22731,1.22669,1.22678,11000000.0
2008-05-12 10:42:00,1.22669,1.22704,1.22669,1.22689,8600000.0
2008-05-12 10:43:00,1.22652,1.22661,1.22628,1.22661,17000000.0
2008-05-12 10:44:00,1.22672,1.22672,1.22655,1.22658,20400000.0
2008-05-12 10:45:00,1.22679,1.22704,1.22666,1.22666,11600000.0
2008-05-12 10:46:00,1.22623,1.22649,1.2261,1.22624,23400000.0
2008-05-12 10:47:00,1.22613,1.22652,1.22598,1.22642,16400000.0
2008-05-12 10:48:00,1.22749,1.22749,1.22646,1.22694,11600000.0
2008-05-12 10:49:00,1.22671,1.22711,1.22658,1.22674,22400000.0
2008-05-12 10:50:00,1.22673,1.2269,1.22645,1.22656,10400000.0
2008-05-12 10:51:00,1.2265,1.22667,1.22642,1.22664,15600000.0
2008-05-12 10:52:00,1.22669,1.22694,1.2266,1.22694,18200000.0
2008-05-12 10:53:00,1.22672,1.22709,1.22659,1.22691,19800000.0
2008-05-12 10:54:00,1.2267,1.22723,1.2267,1.2272,6600000.0
2008-05-12 10:55:00,1.22678,1.22687,1.22646,1.22659,15600000.0
2008-05-12 10:56:00,1.22659,1.22695,1.22659,1.22673,25400000.0
2008-05-12 10:57:00,1.22667,1.22712,1.22667,1.22672,10400000.0
2008-05-12 10:58:00,1.22714,1.22728,1.22665,1.22695,19200000.0
2008-05-12 10:59:00,1.22702,1.22702,1.22631,1.22637,10400000.0
2008-05-12 11:00:00,1.22698,1.22711,1.22668,1.22711,16600000.0
2008-05-12 11:01:00,1.22656,1.22701,1.22652,1.22701,16600000.0
2008-05-12 11:02:00,1.22664,1.22711,1.22642,1.22642,13600000.0
2008-05-12 11:03:00,1.22688,1.22708,1.22661,1.22675,12400000.0
2008-05-12 11:04:00,1.22662,1.22697,1.22662,1.22697,11000000.0
2008-05-12 11:05:00,1.22727,1.22727,1.22671,1.22707,16800000.0
2008-05-12 11:06:00,1.22697,1.22715,1.22672,1.22678,11000000.0
2008-05-12 11:07:00,1.22719,1.22777,1.22665,1.22707,12800000.0
2008-05-12 11:08:00,1.227,1.22727,1.22699,1.22707,28600000.0
2008-05-12 11:09:00,1.22683,1.22708,1.22674,1.22689,17000000.0
2008-05-12 11:10:00,1.22694,1.2271,1.22646,1.22669,11000000.0
2008-05-12 11:11:00,1.22646,1.22721,1.22646,1.22657,8400000.0
2008-05-12 11:12:00,1.22658,1.22661,1.22625,1.22625,18800000.0
2008-05-12 11:13:00,1.22642,1.2266,1.2262,1.22648,14400000.0
2008-05-12 11:14:00,1.22663,1.22664,1.22631,1.22638,16800000.0
2008-05-12 11:15:00,1.22655,1.2267,1.22637,1.22637,16000000.0
2008-05-12 11:16:00,1.2262,1.22654,1.2262,1.22651,12400000.0
2008-05-12 11:17:00,1.22628,1.22669,1.22618,1.22669,10000000.0
2008-05-12 11:18:00,1.2262,1.22637,1.2262,1.22637,3200000.0
2008-05-12 11:19:00,1.2268,1.22685,1.22608,1.22648,15200000.0
2008-05-12 11:20:00,1.22638,1.22667,1.22638,1.22664,13400000.0
2008-05-12 11:21:00,1.22693,1.22706,1.2267,1.22696,9800000.0
2008-05-12 11:22:00,1.22713,1.22742,1.22696,1.22704,7800000.0
2008-05-12 11:23:00,1.22756,1.22765,1.22705,1.22765,18400000.0
2008-05-12 11:24:00,1.22736,1.22774,1.22727,1.22746,16400000.0
2008-05-12 11:25:00,1.22773,1.22819,1.22759,1.22819,15800000.0
2008-05-12 11:26:00,1.22821,1.22821,1.22748,1.22792,15000000.0
2008-05-12 11:27:00,1.2272,1.22729,1.2271,1.22726,15000000.0
2008-05-12 11:28:00,1.22745,1.2279,1.22719,1.22719,20200000.0
2008-05-12 11:29:00,1.2272,1.22763,1.22702,1.22746,16800000.0
2008-05-12 11:30:00,1.22739,1.22751,1.22707,1.22707,9400000.0
2008-05-12 11:31:00,1.22736,1.22736,1.22691,1.22723,22600000.0
2008-05-12 11:32:00,1.22705,1.22705,1.22653,1.22653,7200000.0
2008-05-12 11:33:00,1.22686,1.2269,1.22661,1.2268,9200000.0
2008-05-12 11:34:00,1.22642,1.22691,1.22635,1.22635,15600000.0
2008-05-12 11:35:00,1.22641,1.22641,1.22615,1.22615,11800000.0
2008-05-12 11:36:00,1.22625,1.22666,1.22616,1.22623,24500000.0
2008-05-12 11:37:00,1.22633,1.22674,1.22597,1.22659,8800000.0
2008-05-12 11:38:00,1.22669,1.22689,1.22623,1.22689,12800000.0
2008-05-12 11:39:00,1.22628,1.22642,1.22599,1.22642,8800000.0
2008-05-12 11:40:00,1.22609,1.22656,1.22603,1.22603,9400000.0
2008-05-12 11:41:00,1.22678,1.22683,1.22652,1.22665,15400000.0
2008-05-12 11:42:00,1.2265,1.227,1.22646,1.22666,14200000.0
2008-05-12 11:43:00,1.22646,1.22666,1.22628,1.22628,23600000.0
2008-05-12 11:44:00,1.22682,1.22682,1.22656,1.22662,12000000.0
2008-05-12 11:45:00,1.22667,1.22713,1.22658,1.22666,14200000.0
2008-05-12 11:46:00,1.22666,1.22709,1.22649,1.22649,14400000.0
2008-05-12 11:47:00,1.22686,1.22686,1.22614,1.22683,21200000.0
2008-05-12 11:48:00,1.22644,1.22699,1.22641,1.22672,13800000.0
2008-05-12 11:50:00,1.22703,1.22703,1.22671,1.22671,8400000.0
2008-05-12 11:51:00,1.22683,1.22736,1.22664,1.22736,23800000.0
2008-05-12 11:52:00,1.22737,1.2275,1.22696,1.2271,9800000.0
2008-05-12 11:53:00,1.22695,1.22695,1.22657,1.22674,10000000.0
2008-05-12 11:54:00,1.22704,1.22723,1.22663,1.22663,8800000.0
2008-05-12 11:55:00,1.22676,1.22731,1.22674,1.22674,10600000.0
2008-05-12 11:56:00,1.22682,1.22743,1.22681,1.22743,8200000.0
2008-05-12 11:57:00,1.2274,1.2274,1.22676,1.22713,10800000.0
2008-05-12 11:58:00,1.22705,1.22723,1.22676,1.22678,15800000.0
2008-05-12 11:59:00,1.22717,1.22741,1.22697,1.22714,12400000.0
2008-05-12 12:00:00,1.22759,1.22759,1.227,1.22721,9200000.0
2008-05-12 12:01:00,1.22701,1.2273,1.22701,1.22729,10800000.0
2008-05-12 12:02:00,1.22749,1.22768,1.22722,1.22757,13600000.0
2008-05-12 12:03:00,1.22755,1.22779,1.22728,1.22755,18600000.0
2008-05-12 12:04:00,1.22745,1.22778,1.22745,1.2277,14800000.0
2008-05-12 12:05:00,1.22709,1.22712,1.22666,1.22673,12800000.0
2008-05-12 12:06:00,1.22683,1.22709,1.22667,1.22693,18800000.0
2008-05-12 12:07:00,1.22703,1.22703,1.22662,1.22662,15800000.0
2008-05-12 12:08:00,1.22673,1.22701,1.22669,1.22669,11200000.0
2008-05-12 12:09:00,1.22677,1.22692,1.2265,1.2265,8600000.0
2008-05-12 12:10:00,1.22667,1.22693,1.22667,1.22693,2600000.0
2008-05-12 12:12:00,1.22691,1.22708,1.2265,1.22688,9800000.0
2008-05-12 12:13:00,1.22704,1.22718,1.22689,1.22689,8400000.0
2008-05-12 12:14:00,1.22689,1.227,1.22666,1.22699,19600000.0
2008-05-12 12:15:00,1.22693,1.22739,1.22693,1.22714,9000000.0
2008-05-12 12:16:00,1.22719,1.22734,1.22683,1.22734,22600000.0
2008-05-12 12:17:00,1.22723,1.22738,1.2271,1.22737,13400000.0
2008-05-12 12:18:00,1.22737,1.2275,1.22725,1.22746,8400000.0
2008-05-12 12:19:00,1.22753,1.22799,1.22753,1.22761,9600000.0
2008-05-12 12:20:00,1.22786,1.22825,1.22785,1.22792,14400000.0
2008-05-12 12:21:00,1.22801,1.22801,1.22758,1.22758,8400000.0
2008-05-12 12:22:00,1.22781,1.22784,1.22761,1.22761,7400000.0
2008-05-12 12:23:00,1.22778,1.22778,1.22766,1.22766,8800000.0
2008-05-12 12:24:00,1.22775,1.22829,1.2277,1.2278,20800000.0
2008-05-12 12:25:00,1.22702,1.22759,1.22702,1.22728,22200000.0
2008-05-12 12:26:00,1.22765,1.22765,1.22689,1.22692,17400000.0
2008-05-12 12:27:00,1.22734,1.22734,1.22713,1.22732,9600000.0
2008-05-12 12:28:00,1.22684,1.22684,1.22676,1.22676,2000000.0
2008-05-12 12:29:00,1.22696,1.22708,1.22678,1.22708,13800000.0
2008-05-12 12:30:00,1.22696,1.22703,1.22677,1.22693,8600000.0
2008-05-12 12:31:00,1.22652,1.22666,1.22648,1.22666,7400000.0
2008-05-12 12:32:00,1.22667,1.22695,1.22645,1.22668,99000000.0
2008-05-12 12:34:00,1.2275,1.2275,1.2275,1.2275,39400000.0
2008-05-12 12:35:00,1.227,1.22708,1.22674,1.22674,39400000.0
2008-05-12 12:36:00,1.22677,1.22712,1.22677,1.22683,34000000.0
2008-05-12 12:38:00,1.22688,1.22733,1.22688,1.22705,8800000.0
2008-05-12 12:39:00,1.22689,1.22702,1.22669,1.22672,21200000.0
2008-05-12 12:40:00,1.2271,1.2273,1.2271,1.2273,8800000.0
2008-05-12 12:41:00,1.2271,1.2273,1.2271,1.2273,8800000.0
2008-05-12 12:42:00,1.22662,1.22679,1.22648,1.22679,8800000.0
2008-05-12 12:43:00,1.2275,1.2275,1.2273,1.2275,53000000.0
2008-05-12 12:44:00,1.22693,1.2271,1.22676,1.22679,53000000.0
2008-05-12 12:45:00,1.22706,1.22755,1.22674,1.22674,10400000.0
2008-05-12 12:47:00,1.22677,1.22699,1.22657,1.22657,12800000.0
2008-05-12 12:48:00,1.2268,1.2268,1.22609,1.22634,14400000.0
2008-05-12 12:49:00,1.227,1.2271,1.227,1.2271,13600000.0
2008-05-12 12:50:00,1.22667,1.22704,1.22667,1.22689,13600000.0
2008-05-12 12:51:00,1.2275,1.2275,1.2273,1.2273,27400000.0
2008-05-12 12:52:00,1.22688,1.22742,1.22675,1.22742,27400000.0
2008-05-12 12:53:00,1.22709,1.22718,1.22675,1.22685,93800000.0
2008-05-12 12:54:00,1.22664,1.22685,1.22664,1.22685,16400000.0
2008-05-12 12:57:00,1.22675,1.22719,1.22669,1.22669,7200000.0
2008-05-12 12:58:00,1.22665,1.2269,1.22665,1.22688,24600000.0
2008-05-12 12:59:00,1.22661,1.22667,1.22608,1.22633,19400000.0
2008-05-12 13:00:00,1.22619,1.22625,1.22608,1.22613,22800000.0
2008-05-12 13:01:00,1.22634,1.22678,1.2262,1.22641,69200000.0
2008-05-12 13:02:00,1.22687,1.22687,1.22625,1.22669,10000000.0
2008-05-12 13:03:00,1.22618,1.22692,1.22618,1.22654,108400000.0
2008-05-12 13:04:00,1.22672,1.22684,1.22666,1.22681,13400000.0
2008-05-12 13:05:00,1.22695,1.22695,1.22667,1.22667,7200000.0
2008-05-12 13:06:00,1.22733,1.22733,1.22704,1.22724,23400000.0
2008-05-12 13:07:00,1.22731,1.22741,1.22677,1.22698,11000000.0
2008-05-12 13:08:00,1.22683,1.22764,1.22681,1.22694,74000000.0
2008-05-12 13:09:00,1.2277,1.2277,1.2275,1.2277,8800000.0
2008-05-12 13:10:00,1.22681,1.22742,1.22681,1.2272,8800000.0
2008-05-12 13:11:00,1.22743,1.22743,1.22711,1.22711,5000000.0
2008-05-12 13:12:00,1.2269,1.22693,1.22682,1.2269,34800000.0
2008-05-12 13:13:00,1.22704,1.22711,1.22674,1.22694,14400000.0
2008-05-12 13:14:00,1.2271,1.2273,1.227,1.2273,10600000.0
2008-05-12 13:15:00,1.2271,1.2271,1.2271,1.2271,10600000.0
2008-05-12 13:16:00,1.22673,1.22691,1.22658,1.22658,10600000.0
2008-05-12 13:18:00,1.22676,1.22709,1.22676,1.22709,3200000.0
2008-05-12 13:19:00,1.2275,1.2275,1.2273,1.2273,10400000.0
2008-05-12 13:20:00,1.2275,1.2275,1.2273,1.2273,10400000.0
2008-05-12 13:21:00,1.22677,1.22696,1.2267,1.22672,10400000.0
2008-05-12 13:23:00,1.22689,1.22731,1.22666,1.22678,17000000.0
2008-05-12 13:24:00,1.2273,1.2273,1.2273,1.2273,16000000.0
2008-05-12 13:25:00,1.22689,1.22738,1.22672,1.22672,16000000.0
2008-05-12 13:26:00,1.22702,1.22714,1.22671,1.22708,11200000.0
2008-05-12 13:27:00,1.2268,1.2268,1.22646,1.22646,2600000.0
2008-05-12 13:28:00,1.22673,1.22692,1.22669,1.22675,77400000.0
2008-05-12 13:29:00,1.22715,1.22718,1.22665,1.22665,23000000.0
2008-05-12 13:30:00,1.2267,1.2274,1.22668,1.22716,28800000.0
2008-05-12 13:31:00,1.22689,1.22741,1.22689,1.22718,18800000.0
2008-05-12 13:32:00,1.2273,1.2277,1.2273,1.2275,17200000.0
2008-05-12 13:33:00,1.22729,1.2275,1.22729,1.22731,17200000.0
2008-05-12 13:34:00,1.22722,1.22745,1.227,1.227,14800000.0
2008-05-12 13:35:00,1.22716,1.22736,1.22691,1.22709,10000000.0
2008-05-12 13:36:00,1.22692,1.22733,1.2269,1.22731,20600000.0
2008-05-12 13:37:00,1.22754,1.22763,1.22729,1.22759,25000000.0
2008-05-12 13:38:00,1.22735,1.22753,1.22704,1.22704,9800000.0
2008-05-12 13:39:00,1.2273,1.2275,1.2273,1.2273,3200000.0
2008-05-12 13:40:00,1.2273,1.2273,1.22726,1.22726,3200000.0
2008-05-12 13:41:00,1.22691,1.22731,1.22691,1.22716,12200000.0
2008-05-12 13:42:00,1.22703,1.22765,1.22703,1.22738,12800000.0
2008-05-12 13:43:00,1.22725,1.22725,1.22664,1.22664,4800000.0
2008-05-12 13:44:00,1.22692,1.22692,1.2264,1.2264,13800000.0
2008-05-12 13:45:00,1.22637,1.22658,1.22637,1.22641,6600000.0
2008-05-12 13:46:00,1.2265,1.22691,1.2265,1.2267,29400000.0
2008-05-12 13:47:00,1.22684,1.22704,1.22649,1.22649,7800000.0
2008-05-12 13:48:00,1.22662,1.22682,1.22639,1.22656,13000000.0
2008-05-12 13:49:00,1.22691,1.22691,1.22677,1.22679,5000000.0
2008-05-12 13:50:00,1.2275,1.2275,1.2273,1.2273,9800000.0
2008-05-12 13:51:00,1.22694,1.22694,1.22641,1.22641,9800000.0
2008-05-12 13:52:00,1.22621,1.22636,1.22601,1.22605,10000000.0
2008-05-12 13:53:00,1.22616,1.2264,1.22604,1.2264,11600000.0
2008-05-12 13:54:00,1.2262,1.22625,1.22599,1.22602,14400000.0
2008-05-12 13:55:00,1.22581,1.22657,1.2258,1.22657,14200000.0
2008-05-12 13:56:00,1.22625,1.22676,1.22594,1.22615,22800000.0
2008-05-12 13:57:00,1.22614,1.22641,1.22604,1.22616,14200000.0
2008-05-12 13:58:00,1.2262,1.22663,1.2262,1.22632,5600000.0
2008-05-12 13:59:00,1.22632,1.22648,1.22605,1.22605,11600000.0
2008-05-12 14:00:00,1.22658,1.22694,1.22644,1.22684,22600000.0
2008-05-12 14:01:00,1.22636,1.227,1.22616,1.22675,8200000.0
2008-05-12 14:02:00,1.22665,1.22709,1.22665,1.22696,18200000.0
2008-05-12 14:03:00,1.22671,1.22716,1.22652,1.22682,16400000.0
2008-05-12 14:04:00,1.22675,1.22715,1.22663,1.22663,14800000.0
2008-05-12 14:05:00,1.22683,1.22699,1.22648,1.22682,10600000.0
2008-05-12 14:06:00,1.22684,1.22752,1.22684,1.22716,15400000.0
2008-05-12 14:07:00,1.2273,1.22746,1.22701,1.22701,11400000.0
2008-05-12 14:08:00,1.22723,1.22738,1.22692,1.22699,26000000.0
2008-05-12 14:09:00,1.22706,1.2274,1.22706,1.2272,20400000.0
2008-05-12 14:10:00,1.22734,1.22752,1.22734,1.22743,23000000.0
2008-05-12 14:11:00,1.22702,1.2273,1.22698,1.22698,17000000.0
2008-05-12 14:12:00,1.2268,1.2272,1.22658,1.22716,8800000.0
2008-05-12 14:13:00,1.22712,1.22712,1.22684,1.22684,7400000.0
2008-05-12 14:14:00,1.22712,1.22712,1.22626,1.22694,14200000.0
2008-05-12 14:15:00,1.22679,1.22719,1.22656,1.22719,12200000.0
2008-05-12 14:16:00,1.22722,1.22794,1.22722,1.2276,9400000.0
2008-05-12 14:17:00,1.22758,1.22808,1.22756,1.22756,27600000.0
2008-05-12 14:18:00,1.22774,1.22794,1.22744,1.22766,15600000.0
2008-05-12 14:19:00,1.22782,1.2281,1.22759,1.22808,42400000.0
2008-05-12 14:20:00,1.22789,1.22811,1.22789,1.22807,42400000.0
2008-05-12 14:21:00,1.22762,1.22762,1.22732,1.22734,7400000.0
2008-05-12 14:22:00,1.22777,1.22817,1.22777,1.22817,10200000.0
2008-05-12 14:23:00,1.22765,1.22796,1.22747,1.22768,13200000.0
2008-05-12 14:24:00,1.22742,1.22753,1.22687,1.22687,7400000.0
2008-05-12 14:25:00,1.22769,1.22776,1.22748,1.2275,17800000.0
2008-05-12 14:26:00,1.22728,1.22728,1.22691,1.22691,7800000.0
2008-05-12 14:27:00,1.22727,1.22751,1.22695,1.22751,15400000.0
2008-05-12 14:28:00,1.22723,1.2277,1.22723,1.22755,7800000.0
2008-05-12 14:29:00,1.22708,1.22744,1.22706,1.22706,8600000.0
2008-05-12 14:30:00,1.22689,1.22711,1.22685,1.22687,37800000.0
2008-05-12 14:31:00,1.2273,1.2277,1.2273,1.2277,30600000.0
2008-05-12 14:32:00,1.227,1.22738,1.22682,1.22738,30600000.0
2008-05-12 14:33:00,1.22789,1.22789,1.227,1.22705,11600000.0
2008-05-12 14:34:00,1.22746,1.22746,1.22664,1.22665,13600000.0
2008-05-12 14:36:00,1.2273,1.2273,1.2271,1.2271,4200000.0
2008-05-12 14:37:00,1.22647,1.22668,1.22647,1.22668,4200000.0
2008-05-12 14:38:00,1.22684,1.22684,1.22648,1.22668,14200000.0
2008-05-12 14:39:00,1.22662,1.22698,1.2262,1.22698,15000000.0
2008-05-12 14:40:00,1.22682,1.22725,1.22655,1.22712,29600000.0
2008-05-12 14:41:00,1.22714,1.22788,1.22709,1.22762,73800000.0
2008-05-12 14:42:00,1.2275,1.22805,1.22737,1.22745,13800000.0
2008-05-12 14:43:00,1.22745,1.2275,1.22736,1.22746,18400000.0
2008-05-12 14:44:00,1.22719,1.22719,1.22709,1.22709,4800000.0
2008-05-12 14:45:00,1.2276,1.2279,1.2275,1.2275,14000000.0
2008-05-12 14:46:00,1.22714,1.22754,1.22714,1.22754,14000000.0
2008-05-12 14:47:00,1.22735,1.22763,1.22735,1.22763,6400000.0
2008-05-12 14:48:00,1.22793,1.22797,1.22775,1.22775,19200000.0
2008-05-12 14:49:00,1.22789,1.22814,1.22789,1.22802,12200000.0
2008-05-12 14:50:00,1.22737,1.22797,1.22737,1.22771,16100000.0
2008-05-12 14:51:00,1.22774,1.22792,1.22737,1.22749,9200000.0
2008-05-12 14:52:00,1.22753,1.22801,1.22753,1.22755,16400000.0
2008-05-12 14:53:00,1.22737,1.22784,1.22737,1.22763,8800000.0
2008-05-12 14:54:00,1.22759,1.22764,1.22755,1.22764,5000000.0
2008-05-12 14:55:00,1.22804,1.22804,1.22768,1.22778,17000000.0
2008-05-12 14:56:00,1.2276,1.22779,1.22741,1.2275,12600000.0
2008-05-12 14:57:00,1.22767,1.22778,1.22746,1.22774,10000000.0
2008-05-12 14:58:00,1.2281,1.2283,1.2279,1.2281,11200000.0
2008-05-12 14:59:00,1.22741,1.22787,1.22724,1.22746,11200000.0
2008-05-12 15:00:00,1.22739,1.22753,1.22739,1.2275,15600000.0
2008-05-12 15:01:00,1.22787,1.22834,1.22758,1.22758,35600000.0
2008-05-12 15:02:00,1.22797,1.22834,1.22786,1.22824,12600000.0
2008-05-12 15:03:00,1.22794,1.2282,1.22794,1.2282,6800000.0
2008-05-12 15:04:00,1.22821,1.22823,1.22806,1.22823,55800000.0
2008-05-12 15:05:00,1.2281,1.2281,1.2278,1.2278,4200000.0
2008-05-12 15:06:00,1.22761,1.22786,1.2275,1.22768,9200000.0
2008-05-12 15:07:00,1.22794,1.22794,1.22682,1.22744,19200000.0
2008-05-12 15:08:00,1.22714,1.22731,1.22692,1.22731,12800000.0
2008-05-12 15:09:00,1.22728,1.22769,1.22724,1.22737,28800000.0
2008-05-12 15:10:00,1.22769,1.22769,1.2268,1.22725,5000000.0
2008-05-12 15:11:00,1.22758,1.22771,1.22716,1.22721,59200000.0
2008-05-12 15:12:00,1.22736,1.22744,1.22719,1.22744,10800000.0
2008-05-12 15:13:00,1.22702,1.22753,1.22702,1.22705,91400000.0
2008-05-12 15:14:00,1.22667,1.22724,1.2263,1.2263,105600000.0
2008-05-12 15:15:00,1.22701,1.22701,1.22667,1.22667,10000000.0
2008-05-12 15:16:00,1.22704,1.22726,1.2268,1.22726,24600000.0
2008-05-12 15:17:00,1.22691,1.22702,1.22658,1.22702,17400000.0
2008-05-12 15:18:00,1.22745,1.22745,1.22677,1.2268,15800000.0
2008-05-12 15:19:00,1.22697,1.22735,1.22697,1.22721,10000000.0
2008-05-12 15:20:00,1.22681,1.22746,1.2268,1.22746,7200000.0
2008-05-12 15:21:00,1.22751,1.22793,1.2274,1.22746,13400000.0
2008-05-12 15:22:00,1.22739,1.22774,1.2273,1.2275,35400000.0
2008-05-12 15:24:00,1.2273,1.22779,1.22714,1.22743,11400000.0
2008-05-12 15:25:00,1.2279,1.2282,1.22741,1.22764,10000000.0
2008-05-12 15:26:00,1.22758,1.22783,1.22721,1.22721,14000000.0
2008-05-12 15:27:00,1.22698,1.22744,1.22691,1.22691,4800000.0
2008-05-12 15:28:00,1.22713,1.22732,1.22697,1.22697,13800000.0
2008-05-12 15:29:00,1.22731,1.22744,1.22699,1.22703,11600000.0
2008-05-12 15:30:00,1.22706,1.22715,1.22706,1.22711,9000000.0
2008-05-12 15:31:00,1.22762,1.22762,1.22699,1.2275,13200000.0
2008-05-12 15:32:00,1.22726,1.2274,1.22713,1.22724,15000000.0
2008-05-12 15:33:00,1.22718,1.22741,1.22694,1.22728,101600000.0
2008-05-12 15:34:00,1.22687,1.22694,1.22646,1.22684,10400000.0
2008-05-12 15:35:00,1.22702,1.22702,1.22623,1.22632,22000000.0
2008-05-12 15:36:00,1.22655,1.22655,1.22621,1.22649,10600000.0
2008-05-12 15:37:00,1.22611,1.22659,1.22611,1.22637,7400000.0
2008-05-12 15:38:00,1.2266,1.2268,1.2266,1.2267,15800000.0
2008-05-12 15:39:00,1.22642,1.22669,1.22641,1.22641,15800000.0
2008-05-12 15:40:00,1.22629,1.22668,1.22629,1.22629,16400000.0
2008-05-12 15:41:00,1.22657,1.22659,1.22625,1.22633,12600000.0
2008-05-12 15:42:00,1.22653,1.22686,1.22653,1.22668,12200000.0
2008-05-12 15:43:00,1.2267,1.22707,1.22667,1.22675,93800000.0
2008-05-12 15:44:00,1.22661,1.2268,1.22629,1.22643,95800000.0
2008-05-12 15:45:00,1.22639,1.22639,1.226,1.22604,79600000.0
2008-05-12 15:46:00,1.22599,1.22611,1.22599,1.22611,3200000.0
2008-05-12 15:47:00,1.22598,1.22649,1.22598,1.22616,17200000.0
2008-05-12 15:48:00,1.22632,1.22642,1.22604,1.22628,16600000.0
2008-05-12 15:49:00,1.22622,1.22641,1.22613,1.22637,65400000.0
2008-05-12 15:50:00,1.22636,1.22663,1.22628,1.22628,20400000.0
2008-05-12 15:51:00,1.22675,1.22675,1.22576,1.22582,20800000.0
2008-05-12 15:52:00,1.22622,1.22645,1.226,1.22616,16400000.0
2008-05-12 15:53:00,1.22604,1.22648,1.22604,1.22648,8000000.0
2008-05-12 15:54:00,1.22634,1.22647,1.22592,1.22639,11800000.0
2008-05-12 15:55:00,1.22615,1.22666,1.22615,1.22623,14000000.0
2008-05-12 15:56:00,1.22634,1.22678,1.22634,1.22661,92200000.0
2008-05-12 15:57:00,1.22657,1.22668,1.22622,1.22634,14600000.0
2008-05-12 15:58:00,1.2264,1.22696,1.22634,1.22696,21200000.0
2008-05-12 15:59:00,1.22682,1.22715,1.22682,1.22705,14000000.0
2008-05-12 16:00:00,1.22766,1.22797,1.22755,1.22777,107200000.0
2008-05-12 16:01:00,1.22777,1.22814,1.22764,1.22778,15400000.0
2008-05-12 16:02:00,1.2274,1.22803,1.22718,1.22791,107600000.0
2008-05-12 16:03:00,1.22826,1.22857,1.22818,1.22828,80800000.0
2008-05-12 16:04:00,1.22806,1.22846,1.228,1.22846,15000000.0
2008-05-12 16:05:00,1.22804,1.22847,1.22791,1.22847,16200000.0
2008-05-12 16:06:00,1.22846,1.22854,1.22814,1.2282,15000000.0
2008-05-12 16:07:00,1.22828,1.22828,1.22777,1.22783,73000000.0
2008-05-12 16:08:00,1.22797,1.22805,1.22782,1.22795,80400000.0
2008-05-12 16:09:00,1.22813,1.22813,1.22776,1.22793,17200000.0
2008-05-12 16:10:00,1.22783,1.22837,1.22759,1.22773,81800000.0
2008-05-12 16:11:00,1.22741,1.22754,1.22713,1.22713,15100000.0
2008-05-12 16:12:00,1.22749,1.22775,1.22729,1.22744,9400000.0
2008-05-12 16:13:00,1.22722,1.22722,1.22677,1.22677,11600000.0
2008-05-12 16:14:00,1.22681,1.22681,1.22618,1.22657,12200000.0
2008-05-12 16:15:00,1.22657,1.2269,1.2265,1.22659,16400000.0
2008-05-12 16:16:00,1.22651,1.22651,1.22621,1.2263,28600000.0
2008-05-12 16:17:00,1.2263,1.2263,1.22607,1.22628,9000000.0
2008-05-12 16:18:00,1.22625,1.2266,1.22622,1.22631,82000000.0
2008-05-12 16:19:00,1.22668,1.2269,1.22668,1.2269,5200000.0
2008-05-12 16:20:00,1.22703,1.22721,1.22659,1.22691,24400000.0
2008-05-12 16:21:00,1.2267,1.22732,1.22666,1.22732,6400000.0
2008-05-12 16:22:00,1.22727,1.22757,1.22727,1.22755,6800000.0
2008-05-12 16:23:00,1.22768,1.22792,1.22747,1.22779,14200000.0
2008-05-12 16:24:00,1.22792,1.22804,1.22774,1.22782,6200000.0
2008-05-12 16:25:00,1.22754,1.22768,1.22738,1.22754,19600000.0
2008-05-12 16:26:00,1.2277,1.2279,1.2277,1.2279,17600000.0
2008-05-12 16:27:00,1.2274,1.2278,1.22722,1.22736,17600000.0
2008-05-12 16:28:00,1.22742,1.22782,1.22742,1.22757,23400000.0
2008-05-12 16:30:00,1.2279,1.2282,1.2277,1.2277,24200000.0
2008-05-12 16:31:00,1.22729,1.22749,1.22694,1.22708,24200000.0
2008-05-12 16:32:00,1.22714,1.22744,1.22713,1.22744,16600000.0
2008-05-12 16:33:00,1.22762,1.22778,1.22731,1.22739,15200000.0
2008-05-12 16:34:00,1.2271,1.2271,1.22655,1.2268,10400000.0
2008-05-12 16:35:00,1.22688,1.22688,1.2265,1.2265,5800000.0
2008-05-12 16:36:00,1.22627,1.22639,1.2261,1.2261,73600000.0
2008-05-12 16:37:00,1.22646,1.22662,1.22585,1.22659,17600000.0
2008-05-12 16:38:00,1.22678,1.2268,1.22639,1.22648,18000000.0
2008-05-12 16:39:00,1.2265,1.22677,1.2265,1.22653,7600000.0
2008-05-12 16:40:00,1.22636,1.22657,1.22612,1.22657,16200000.0
2008-05-12 16:41:00,1.22644,1.22675,1.22644,1.22675,12800000.0
2008-05-12 16:42:00,1.22681,1.22693,1.22634,1.22641,72800000.0
2008-05-12 16:43:00,1.22628,1.22678,1.22579,1.22678,8600000.0
2008-05-12 16:44:00,1.22733,1.22735,1.22716,1.22716,4800000.0
2008-05-12 16:45:00,1.22663,1.22693,1.22646,1.22685,5600000.0
2008-05-12 16:46:00,1.227,1.2271,1.2267,1.22708,22800000.0
2008-05-12 16:47:00,1.22675,1.22676,1.22675,1.22676,2600000.0
2008-05-12 16:48:00,1.22652,1.22676,1.2265,1.22676,10000000.0
2008-05-12 16:49:00,1.22697,1.2272,1.22693,1.22714,39600000.0
2008-05-12 16:50:00,1.22713,1.22755,1.22681,1.22755,21000000.0
2008-05-12 16:51:00,1.22772,1.22824,1.22769,1.2282,13000000.0
2008-05-12 16:52:00,1.22793,1.22802,1.22776,1.22801,13200000.0
2008-05-12 16:53:00,1.22806,1.22857,1.22806,1.22835,9400000.0
2008-05-12 16:54:00,1.22802,1.22821,1.22786,1.22796,14800000.0
2008-05-12 16:55:00,1.22793,1.22807,1.22782,1.22802,6200000.0
2008-05-12 16:56:00,1.22784,1.22805,1.22784,1.22798,14800000.0
2008-05-12 16:57:00,1.22779,1.22817,1.22776,1.22792,62000000.0
2008-05-12 16:58:00,1.22773,1.2278,1.22749,1.22756,92500000.0
2008-05-12 16:59:00,1.22768,1.22829,1.22768,1.22785,8200000.0
2008-05-12 17:00:00,1.22789,1.22795,1.22761,1.22761,10600000.0
2008-05-12 17:01:00,1.22775,1.22795,1.22753,1.22792,12400000.0
2008-05-12 17:02:00,1.22788,1.22837,1.22777,1.22797,10000000.0
2008-05-12 17:03:00,1.22797,1.22797,1.22749,1.22752,9200000.0
2008-05-12 17:04:00,1.2272,1.2272,1.22705,1.22705,10600000.0
2008-05-12 17:05:00,1.2268,1.22706,1.22658,1.22706,7400000.0
2008-05-12 17:06:00,1.22703,1.22712,1.22654,1.22701,16600000.0
2008-05-12 17:07:00,1.22707,1.22793,1.22699,1.22746,91600000.0
2008-05-12 17:08:00,1.2272,1.22758,1.22705,1.22754,14200000.0
2008-05-12 17:09:00,1.2279,1.2283,1.2278,1.2283,8200000.0
2008-05-12 17:10:00,1.2281,1.22823,1.2278,1.22823,98600000.0
2008-05-12 17:11:00,1.22809,1.22843,1.22809,1.22822,18200000.0
2008-05-12 17:12:00,1.22847,1.22899,1.22805,1.22846,126800000.0
2008-05-12 17:13:00,1.22799,1.22811,1.22782,1.22789,47000000.0
2008-05-12 17:14:00,1.2278,1.22824,1.2277,1.2277,27200000.0
2008-05-12 17:15:00,1.22819,1.22827,1.22771,1.22788,13800000.0
2008-05-12 17:16:00,1.22804,1.22841,1.2278,1.22841,17200000.0
2008-05-12 17:17:00,1.22805,1.22824,1.22786,1.22792,17800000.0
2008-05-12 17:18:00,1.22812,1.22822,1.22748,1.22809,15600000.0
2008-05-12 17:19:00,1.22769,1.22769,1.22742,1.22742,13800000.0
2008-05-12 17:20:00,1.2276,1.22773,1.2273,1.2273,11200000.0
2008-05-12 17:21:00,1.22736,1.2277,1.22736,1.22751,9000000.0
2008-05-12 17:22:00,1.22756,1.22791,1.2275,1.22764,17400000.0
2008-05-12 17:23:00,1.22757,1.22795,1.22744,1.22771,11000000.0
2008-05-12 17:24:00,1.22714,1.22763,1.22714,1.22763,6800000.0
2008-05-12 17:25:00,1.22729,1.228,1.22717,1.22735,130400000.0
2008-05-12 17:26:00,1.22782,1.22782,1.22754,1.22761,8000000.0
2008-05-12 17:27:00,1.22772,1.22792,1.22748,1.22748,11200000.0
2008-05-12 17:28:00,1.2282,1.2282,1.2279,1.2281,125600000.0
2008-05-12 17:29:00,1.22784,1.22826,1.22753,1.2279,125600000.0
2008-05-12 17:30:00,1.22753,1.22814,1.22732,1.228,17000000.0
2008-05-12 17:31:00,1.22809,1.22809,1.22716,1.2276,7000000.0
2008-05-12 17:32:00,1.22805,1.22805,1.22785,1.22801,8400000.0
2008-05-12 17:33:00,1.22798,1.22851,1.22785,1.22801,91800000.0
2008-05-12 17:34:00,1.22809,1.22829,1.22779,1.22779,8000000.0
2008-05-12 17:35:00,1.22776,1.22804,1.22776,1.22783,21000000.0
2008-05-12 17:36:00,1.2276,1.22797,1.22724,1.22756,42600000.0
2008-05-12 17:37:00,1.22767,1.22791,1.22742,1.22791,10600000.0
2008-05-12 17:38:00,1.22783,1.22842,1.22752,1.22832,25800000.0
2008-05-12 17:39:00,1.22845,1.22845,1.22796,1.22796,11800000.0
2008-05-12 17:40:00,1.22831,1.22838,1.22749,1.22778,22400000.0
2008-05-12 17:41:00,1.22764,1.22804,1.22731,1.22804,22800000.0
2008-05-12 17:42:00,1.22778,1.22809,1.22759,1.22777,14600000.0
2008-05-12 17:43:00,1.22802,1.22804,1.22755,1.22804,8800000.0
2008-05-12 17:44:00,1.22795,1.22824,1.22771,1.22824,25400000.0
2008-05-12 17:45:00,1.22823,1.22823,1.22802,1.22813,13200000.0
2008-05-12 17:46:00,1.22838,1.22839,1.2282,1.22832,21400000.0
2008-05-12 17:47:00,1.22798,1.22818,1.2277,1.22777,88200000.0
2008-05-12 17:48:00,1.22781,1.22794,1.2277,1.22784,12200000.0
2008-05-12 17:49:00,1.22801,1.22813,1.22786,1.22795,8800000.0
2008-05-12 17:50:00,1.22801,1.22801,1.22757,1.22777,9800000.0
2008-05-12 17:51:00,1.22767,1.22798,1.22757,1.22786,7600000.0
2008-05-12 17:52:00,1.22768,1.22831,1.22768,1.22831,9000000.0
2008-05-12 17:53:00,1.22872,1.22892,1.22829,1.22836,56200000.0
2008-05-12 17:54:00,1.22785,1.22808,1.22775,1.22782,42600000.0
2008-05-12 17:55:00,1.22818,1.22828,1.22751,1.22796,21800000.0
2008-05-12 17:56:00,1.22821,1.22821,1.22787,1.22787,3800000.0
2008-05-12 17:57:00,1.22796,1.22796,1.22784,1.22788,11200000.0
2008-05-12 17:58:00,1.22792,1.22831,1.22792,1.22815,8400000.0
2008-05-12 17:59:00,1.22744,1.22744,1.22694,1.22706,15200000.0
2008-05-12 18:00:00,1.22745,1.22746,1.22713,1.22731,14000000.0
2008-05-12 18:01:00,1.22719,1.22723,1.22688,1.227,16200000.0
2008-05-12 18:02:00,1.22673,1.22706,1.22673,1.22702,6800000.0
2008-05-12 18:03:00,1.22746,1.22749,1.22699,1.22737,26600000.0
2008-05-12 18:04:00,1.22749,1.22787,1.2271,1.22787,11000000.0
2008-05-12 18:05:00,1.22735,1.22747,1.22707,1.2273,14000000.0
2008-05-12 18:06:00,1.22769,1.22769,1.22712,1.22717,15000000.0
2008-05-12 18:07:00,1.22723,1.22723,1.22692,1.22701,18600000.0
2008-05-12 18:08:00,1.22697,1.22725,1.22661,1.22686,16800000.0
2008-05-12 18:09:00,1.2275,1.2277,1.2275,1.2277,8200000.0
2008-05-12 18:10:00,1.22697,1.22771,1.22697,1.22712,8200000.0
2008-05-12 18:11:00,1.22734,1.22766,1.22734,1.22741,11600000.0
2008-05-12 18:12:00,1.22734,1.22749,1.22698,1.22702,15600000.0
2008-05-12 18:13:00,1.22745,1.22745,1.22736,1.22741,8200000.0
2008-05-12 18:14:00,1.2275,1.2275,1.2275,1.2275,11000000.0
2008-05-12 18:15:00,1.22715,1.22741,1.22698,1.22722,11000000.0
2008-05-12 18:16:00,1.2281,1.2282,1.2279,1.228,13000000.0
2008-05-12 18:17:00,1.22791,1.22791,1.22729,1.22766,13000000.0
2008-05-12 18:18:00,1.22743,1.22774,1.22743,1.22767,13400000.0
2008-05-12 18:19:00,1.22781,1.22799,1.2277,1.22799,23000000.0
2008-05-12 18:20:00,1.22775,1.22829,1.22755,1.22829,22200000.0
2008-05-12 18:21:00,1.22788,1.22839,1.22779,1.22779,20000000.0
2008-05-12 18:22:00,1.22789,1.22789,1.22762,1.22762,6400000.0
2008-05-12 18:23:00,1.22819,1.22834,1.22743,1.22815,89200000.0
2008-05-12 18:24:00,1.22767,1.22767,1.22734,1.22736,6200000.0
2008-05-12 18:25:00,1.22756,1.22756,1.22693,1.22713,11000000.0
2008-05-12 18:26:00,1.2279,1.228,1.2275,1.2277,12600000.0
2008-05-12 18:27:00,1.2275,1.2277,1.2275,1.2275,12600000.0
2008-05-12 18:28:00,1.22723,1.22737,1.22684,1.22714,12600000.0
2008-05-12 18:29:00,1.22737,1.22737,1.22692,1.2272,8800000.0
2008-05-12 18:30:00,1.22726,1.22726,1.22656,1.22687,9600000.0
2008-05-12 18:31:00,1.22684,1.2271,1.22668,1.22707,11600000.0
2008-05-12 18:32:00,1.22683,1.22731,1.22666,1.22697,18800000.0
2008-05-12 18:33:00,1.22656,1.22699,1.22628,1.22692,22600000.0
2008-05-12 18:34:00,1.22656,1.22698,1.22651,1.22667,10400000.0
2008-05-12 18:35:00,1.22638,1.2264,1.22626,1.2264,23600000.0
2008-05-12 18:36:00,1.22651,1.22673,1.22607,1.22627,16600000.0
2008-05-12 18:37:00,1.226,1.226,1.22566,1.22566,13800000.0
2008-05-12 18:38:00,1.22552,1.22599,1.22552,1.22588,22000000.0
2008-05-12 18:39:00,1.226,1.22602,1.22566,1.22597,7400000.0
2008-05-12 18:40:00,1.22629,1.22644,1.22603,1.22644,9000000.0
2008-05-12 18:41:00,1.22606,1.22659,1.22567,1.22585,15600000.0
2008-05-12 18:42:00,1.22594,1.22594,1.22555,1.22566,10600000.0
2008-05-12 18:43:00,1.22608,1.22615,1.22582,1.22615,18800000.0
2008-05-12 18:44:00,1.22606,1.22606,1.22577,1.22602,15600000.0
2008-05-12 18:45:00,1.2263,1.2263,1.2263,1.2263,5200000.0
2008-05-12 18:46:00,1.22598,1.22598,1.22576,1.22588,5200000.0
2008-05-12 18:47:00,1.22569,1.22585,1.22569,1.22585,5600000.0
2008-05-12 18:48:00,1.22601,1.22632,1.22597,1.22615,13200000.0
2008-05-12 18:49:00,1.22619,1.22633,1.22595,1.22629,14400000.0
2008-05-12 18:50:00,1.22627,1.22631,1.22623,1.22623,9000000.0
2008-05-12 18:51:00,1.22608,1.22614,1.22594,1.22594,4800000.0
2008-05-12 18:52:00,1.22616,1.22616,1.22569,1.22607,8400000.0
2008-05-12 18:53:00,1.22596,1.22616,1.22573,1.22589,18000000.0
2008-05-12 18:54:00,1.226,1.22602,1.22571,1.22596,8400000.0
2008-05-12 18:55:00,1.22582,1.22585,1.22533,1.22582,14600000.0
2008-05-12 18:56:00,1.22581,1.22638,1.22554,1.22613,17600000.0
2008-05-12 18:57:00,1.22608,1.22611,1.22565,1.22594,9400000.0
2008-05-12 18:58:00,1.2257,1.2263,1.2257,1.2263,7600000.0
2008-05-12 18:59:00,1.22583,1.22617,1.22572,1.22593,112200000.0
2008-05-12 19:00:00,1.22601,1.22651,1.22584,1.22588,124200000.0
2008-05-12 19:01:00,1.22612,1.22638,1.22547,1.22547,21800000.0
2008-05-12 19:02:00,1.2263,1.2266,1.226,1.2263,13200000.0
2008-05-12 19:03:00,1.22555,1.22608,1.22549,1.22608,13200000.0
2008-05-12 19:04:00,1.2261,1.2263,1.2258,1.2258,13800000.0
2008-05-12 19:05:00,1.22574,1.2258,1.22546,1.2258,13800000.0
2008-05-12 19:06:00,1.22587,1.22657,1.22584,1.22657,130600000.0
2008-05-12 19:07:00,1.22636,1.22636,1.22573,1.22573,17600000.0
2008-05-12 19:08:00,1.2262,1.22642,1.22594,1.22595,61800000.0
2008-05-12 19:09:00,1.22597,1.22597,1.22536,1.22576,12600000.0
2008-05-12 19:10:00,1.22586,1.2261,1.22565,1.22573,8200000.0
2008-05-12 19:11:00,1.22577,1.22621,1.22564,1.2258,18000000.0
2008-05-12 19:12:00,1.226,1.226,1.22527,1.22556,26400000.0
2008-05-12 19:13:00,1.22613,1.22629,1.22575,1.22585,10600000.0
2008-05-12 19:14:00,1.2264,1.2265,1.2263,1.2263,4200000.0
2008-05-12 19:15:00,1.22565,1.22618,1.22565,1.22618,4200000.0
2008-05-12 19:16:00,1.22615,1.22617,1.2256,1.22594,8000000.0
2008-05-12 19:17:00,1.22562,1.22625,1.22562,1.22574,9400000.0
2008-05-12 19:18:00,1.22522,1.2256,1.22522,1.22528,10200000.0
2008-05-12 19:19:00,1.22534,1.22582,1.22512,1.22533,17800000.0
2008-05-12 19:20:00,1.22508,1.22547,1.22473,1.22473,18200000.0
2008-05-12 19:21:00,1.22508,1.22508,1.22479,1.22489,6800000.0
2008-05-12 19:22:00,1.22493,1.2253,1.22482,1.22482,15000000.0
2008-05-12 19:23:00,1.22484,1.22506,1.22477,1.22477,7400000.0
2008-05-12 19:24:00,1.2248,1.2249,1.22478,1.22478,14600000.0
2008-05-12 19:25:00,1.22515,1.22515,1.22515,1.22515,2000000.0
2008-05-12 19:26:00,1.2256,1.2256,1.22485,1.22499,10600000.0
2008-05-12 19:27:00,1.2254,1.2256,1.2252,1.2254,16200000.0
2008-05-12 19:28:00,1.22465,1.22484,1.22422,1.22437,16200000.0
2008-05-12 19:29:00,1.22496,1.22571,1.22486,1.22571,14800000.0
2008-05-12 19:30:00,1.22536,1.22602,1.22484,1.22496,31800000.0
2008-05-12 19:31:00,1.22493,1.22562,1.2247,1.22554,23000000.0
2008-05-12 19:32:00,1.22531,1.22538,1.2252,1.2252,6200000.0
2008-05-12 19:33:00,1.22498,1.22515,1.22468,1.22515,13200000.0
2008-05-12 19:34:00,1.2249,1.22519,1.2249,1.22496,9000000.0
2008-05-12 19:37:00,1.22499,1.22538,1.22482,1.22512,14400000.0
2008-05-12 19:38:00,1.22545,1.2256,1.22491,1.22491,7400000.0
2008-05-12 19:39:00,1.22516,1.22543,1.22508,1.22508,17000000.0
2008-05-12 19:42:00,1.226,1.226,1.226,1.226,9000000.0
2008-05-12 19:43:00,1.22555,1.22572,1.22552,1.22552,9000000.0
2008-05-12 19:44:00,1.22577,1.22577,1.2253,1.22566,16200000.0
2008-05-12 19:45:00,1.2256,1.2258,1.2256,1.2256,11500000.0
2008-05-12 19:46:00,1.22533,1.22564,1.22525,1.22526,11500000.0
2008-05-12 19:47:00,1.2258,1.2258,1.2258,1.2258,11200000.0
2008-05-12 19:48:00,1.22576,1.22576,1.22535,1.22549,11200000.0
2008-05-12 19:49:00,1.22523,1.22557,1.22491,1.22557,15400000.0
2008-05-12 19:50:00,1.2255,1.22599,1.2255,1.22599,2600000.0
2008-05-12 19:51:00,1.22558,1.22561,1.22504,1.22506,17800000.0
2008-05-12 19:52:00,1.22533,1.22548,1.22533,1.22548,3200000.0
2008-05-12 19:53:00,1.22613,1.22615,1.22613,1.22615,2600000.0
2008-05-12 19:54:00,1.22664,1.22664,1.22612,1.22632,13200000.0
2008-05-12 19:55:00,1.2267,1.2267,1.2267,1.2267,43200000.0
2008-05-12 19:56:00,1.2261,1.2261,1.22574,1.22583,43200000.0
2008-05-12 19:57:00,1.2269,1.2269,1.2265,1.2265,11600000.0
2008-05-12 19:58:00,1.2266,1.2266,1.2265,1.2265,11600000.0
2008-05-12 19:59:00,1.22608,1.22665,1.2259,1.2259,11600000.0
2008-05-12 20:00:00,1.22591,1.22633,1.22591,1.22609,13200000.0
2008-05-12 20:01:00,1.22603,1.22643,1.22603,1.22605,8800000.0
2008-05-12 20:02:00,1.22613,1.22635,1.22585,1.22611,16400000.0
2008-05-12 20:03:00,1.22647,1.22655,1.22621,1.22636,15600000.0
2008-05-12 20:04:00,1.22648,1.22658,1.2264,1.22642,11200000.0
2008-05-12 20:05:00,1.22658,1.2266,1.22628,1.2263,9000000.0
2008-05-12 20:06:00,1.22634,1.22676,1.22634,1.22676,12200000.0
2008-05-12 20:07:00,1.22653,1.22678,1.22645,1.22645,11000000.0
2008-05-12 20:08:00,1.2267,1.2267,1.2266,1.2267,3200000.0
2008-05-12 20:09:00,1.2266,1.2267,1.2266,1.2267,3200000.0
2008-05-12 20:10:00,1.2265,1.22661,1.2265,1.22661,3200000.0
2008-05-12 20:11:00,1.22663,1.22663,1.22627,1.22627,10000000.0
2008-05-12 20:12:00,1.22656,1.22679,1.2263,1.2263,6800000.0
2008-05-12 20:13:00,1.2267,1.2267,1.2265,1.2266,16600000.0
2008-05-12 20:14:00,1.22638,1.22676,1.2261,1.22631,16600000.0
2008-05-12 20:15:00,1.22586,1.22628,1.22573,1.22586,11800000.0
2008-05-12 20:16:00,1.22616,1.22648,1.22613,1.22633,16400000.0
2008-05-12 20:17:00,1.22609,1.22644,1.22594,1.22621,13000000.0
2008-05-12 20:18:00,1.22644,1.22673,1.22612,1.22629,23000000.0
2008-05-12 20:19:00,1.22599,1.22636,1.22592,1.22617,12600000.0
2008-05-12 20:20:00,1.22617,1.22629,1.22592,1.22606,16600000.0
2008-05-12 20:21:00,1.22611,1.22619,1.22605,1.22605,8400000.0
2008-05-12 20:22:00,1.22583,1.22583,1.2256,1.2256,2600000.0
2008-05-12 20:23:00,1.22564,1.22564,1.22512,1.22512,4200000.0
2008-05-12 20:24:00,1.22517,1.22538,1.22474,1.22538,18600000.0
2008-05-12 20:25:00,1.22594,1.22594,1.22513,1.22513,15400000.0
2008-05-12 20:26:00,1.22533,1.22555,1.22504,1.22504,11000000.0
2008-05-12 20:27:00,1.22546,1.22623,1.22546,1.22575,11000000.0
2008-05-12 20:28:00,1.22541,1.22578,1.22541,1.22552,7400000.0
2008-05-12 20:29:00,1.22642,1.2265,1.22588,1.22608,16000000.0
2008-05-12 20:30:00,1.22555,1.22624,1.22555,1.22572,19200000.0
2008-05-12 20:31:00,1.22574,1.22616,1.22566,1.22604,11400000.0
2008-05-12 20:32:00,1.2269,1.2269,1.2269,1.2269,9600000.0
2008-05-12 20:34:00,1.22623,1.22651,1.22606,1.22619,9600000.0
2008-05-12 20:35:00,1.22594,1.226,1.22594,1.22596,7600000.0
2008-05-12 20:36:00,1.22606,1.2262,1.2255,1.2262,7600000.0
2008-05-12 20:37:00,1.22567,1.22654,1.22567,1.22583,11000000.0
2008-05-12 20:38:00,1.2266,1.2266,1.2266,1.2266,19000000.0
2008-05-12 20:39:00,1.22611,1.22615,1.22563,1.2259,19000000.0
2008-05-12 20:40:00,1.22605,1.22639,1.22598,1.22598,7800000.0
2008-05-12 20:41:00,1.22624,1.22633,1.22619,1.22619,13200000.0
2008-05-12 20:42:00,1.22621,1.22637,1.22594,1.2262,15000000.0
2008-05-12 20:43:00,1.2268,1.2268,1.2266,1.2266,8600000.0
2008-05-12 20:44:00,1.22634,1.22634,1.22603,1.22605,8600000.0
2008-05-12 20:45:00,1.22647,1.22647,1.22617,1.22634,9200000.0
2008-05-12 20:47:00,1.2268,1.2269,1.2268,1.2268,3200000.0
2008-05-12 20:48:00,1.22618,1.22618,1.22599,1.22599,3200000.0
2008-05-12 20:50:00,1.22614,1.22614,1.22577,1.22577,16200000.0
2008-05-12 20:51:00,1.22613,1.22659,1.22613,1.22629,11400000.0
2008-05-12 20:52:00,1.22659,1.2267,1.22623,1.22656,18000000.0
2008-05-12 20:53:00,1.2264,1.22647,1.22625,1.22647,12800000.0
2008-05-12 20:54:00,1.22644,1.22644,1.22623,1.22625,9800000.0
2008-05-12 20:55:00,1.22588,1.22621,1.22588,1.22614,5800000.0
2008-05-12 20:56:00,1.2269,1.2269,1.2268,1.2268,12400000.0
2008-05-12 20:57:00,1.22646,1.22684,1.22643,1.22677,12400000.0
2008-05-12 20:58:00,1.22698,1.22728,1.2269,1.22713,15800000.0
2008-05-12 20:59:00,1.22708,1.22752,1.22688,1.22711,22800000.0
2008-05-12 21:00:00,1.22708,1.22734,1.22708,1.22729,3600000.0
2008-05-12 21:01:00,1.2279,1.228,1.2277,1.2279,6800000.0
2008-05-12 21:02:00,1.22731,1.22736,1.2272,1.22731,6800000.0
2008-05-12 21:03:00,1.22723,1.22742,1.22706,1.22738,11800000.0
2008-05-12 21:04:00,1.22737,1.22743,1.22737,1.22743,2600000.0
2008-05-12 21:05:00,1.22754,1.22754,1.22736,1.22752,13600000.0
2008-05-12 21:06:00,1.22723,1.22723,1.22722,1.22722,2600000.0
2008-05-12 21:07:00,1.22677,1.22706,1.22677,1.22706,2600000.0
2008-05-12 21:08:00,1.2277,1.2277,1.2277,1.2277,22200000.0
2008-05-12 21:11:00,1.22748,1.22748,1.22702,1.22702,22200000.0
2008-05-12 21:12:00,1.22733,1.2274,1.22733,1.2274,4200000.0
2008-05-12 21:13:00,1.22761,1.22761,1.2273,1.2273,4200000.0
2008-05-12 21:14:00,1.22782,1.22782,1.22701,1.22706,15400000.0
2008-05-12 21:15:00,1.22736,1.22736,1.22698,1.22698,4200000.0
2008-05-12 21:16:00,1.22699,1.22747,1.22699,1.22722,13000000.0
2008-05-12 21:17:00,1.22688,1.22729,1.22667,1.22714,11000000.0
2008-05-12 21:19:00,1.22743,1.22743,1.22721,1.22721,6800000.0
2008-05-12 21:20:00,1.22722,1.22775,1.22706,1.2275,16200000.0
2008-05-12 21:21:00,1.22797,1.22797,1.22722,1.22722,7200000.0
2008-05-12 21:23:00,1.22698,1.22725,1.22698,1.22725,4200000.0
2008-05-12 21:24:00,1.2279,1.228,1.2277,1.2277,7400000.0
2008-05-12 21:25:00,1.22704,1.2275,1.22691,1.22705,7400000.0
2008-05-12 21:26:00,1.22705,1.22705,1.22649,1.22682,8400000.0
2008-05-12 21:27:00,1.2272,1.22721,1.22692,1.22692,9200000.0
2008-05-12 21:28:00,1.2277,1.2277,1.2275,1.2275,13000000.0
2008-05-12 21:30:00,1.2277,1.2277,1.2277,1.2277,13000000.0
2008-05-12 21:31:00,1.22693,1.22697,1.22662,1.22697,13000000.0
2008-05-12 21:32:00,1.22702,1.22729,1.22661,1.22661,11800000.0
2008-05-12 21:33:00,1.22661,1.2277,1.22661,1.2277,7600000.0
2008-05-12 21:35:00,1.22722,1.22772,1.22712,1.22737,15000000.0
2008-05-12 21:36:00,1.22747,1.22783,1.22727,1.22754,14400000.0
2008-05-12 21:37:00,1.22728,1.22728,1.22706,1.22706,5600000.0
2008-05-12 21:38:00,1.22749,1.22766,1.2274,1.2274,12000000.0
2008-05-12 21:39:00,1.22766,1.22766,1.22743,1.22749,9200000.0
2008-05-12 21:41:00,1.2281,1.2281,1.2281,1.2281,11600000.0
2008-05-12 21:42:00,1.22748,1.22782,1.22745,1.22782,11600000.0
2008-05-12 21:43:00,1.22751,1.22781,1.22751,1.22754,9000000.0
2008-05-12 21:44:00,1.22775,1.22775,1.22758,1.22758,10600000.0
2008-05-12 21:45:00,1.2283,1.2283,1.2281,1.2281,29200000.0
2008-05-12 21:46:00,1.22757,1.2279,1.22712,1.22712,29200000.0
2008-05-12 21:47:00,1.22783,1.22789,1.22762,1.22762,4600000.0
2008-05-12 21:48:00,1.22786,1.22792,1.22745,1.22745,13600000.0
2008-05-12 21:49:00,1.2283,1.2283,1.2283,1.2283,8000000.0
2008-05-12 21:50:00,1.22771,1.22813,1.22771,1.22787,8000000.0
2008-05-12 21:51:00,1.22814,1.22814,1.22775,1.22808,11400000.0
2008-05-12 21:52:00,1.22816,1.22821,1.22801,1.22818,9000000.0
2008-05-12 21:53:00,1.22806,1.22806,1.22705,1.22753,15200000.0
2008-05-12 21:54:00,1.22731,1.2276,1.22716,1.2276,12800000.0
2008-05-12 21:55:00,1.22775,1.22795,1.22752,1.22795,17200000.0
2008-05-12 21:56:00,1.228,1.228,1.2279,1.2279,14800000.0
2008-05-12 21:57:00,1.228,1.228,1.2279,1.2279,14800000.0
2008-05-12 21:58:00,1.22741,1.22774,1.2273,1.2275,14800000.0
2008-05-12 21:59:00,1.22729,1.22729,1.22708,1.22708,4800000.0
2008-05-12 22:00:00,1.22724,1.22739,1.22698,1.22703,10000000.0
2008-05-12 22:01:00,1.22682,1.22682,1.22591,1.22635,11600000.0
2008-05-12 22:02:00,1.22643,1.22657,1.2264,1.22655,14800000.0
2008-05-12 22:03:00,1.22621,1.22667,1.22589,1.22667,15800000.0
2008-05-12 22:04:00,1.22663,1.22675,1.22663,1.22675,2600000.0
2008-05-12 22:05:00,1.22681,1.22717,1.22653,1.22717,13200000.0
2008-05-12 22:06:00,1.22698,1.22731,1.22694,1.22716,14200000.0
2008-05-12 22:07:00,1.22698,1.22698,1.22638,1.22642,9200000.0
2008-05-12 22:08:00,1.22679,1.22688,1.22663,1.22688,11400000.0
2008-05-12 22:09:00,1.22663,1.22663,1.22639,1.22658,7200000.0
2008-05-12 22:10:00,1.2264,1.22642,1.22598,1.2263,16800000.0
2008-05-12 22:11:00,1.22649,1.22649,1.22636,1.22636,3200000.0
2008-05-12 22:12:00,1.22644,1.22648,1.22621,1.22621,6800000.0
2008-05-12 22:13:00,1.2261,1.2261,1.22587,1.22603,8600000.0
2008-05-12 22:14:00,1.22538,1.22595,1.22538,1.22595,3200000.0
2008-05-12 22:15:00,1.22613,1.22636,1.22588,1.22636,12800000.0
2008-05-12 22:16:00,1.226,1.22642,1.22591,1.22623,18400000.0
2008-05-12 22:17:00,1.22622,1.22666,1.22586,1.22666,9400000.0
2008-05-12 22:18:00,1.22596,1.22633,1.22596,1.22633,4200000.0
2008-05-12 22:19:00,1.2268,1.2268,1.2267,1.2267,15000000.0
2008-05-12 22:20:00,1.22627,1.22645,1.22605,1.22639,15000000.0
2008-05-12 22:21:00,1.22622,1.22638,1.22594,1.22627,16000000.0
2008-05-12 22:22:00,1.2266,1.2268,1.2264,1.2268,13800000.0
2008-05-12 22:24:00,1.2262,1.22649,1.2262,1.22624,13800000.0
2008-05-12 22:25:00,1.22659,1.22721,1.22659,1.22673,9800000.0
2008-05-12 22:26:00,1.22691,1.22727,1.2267,1.22687,24400000.0
2008-05-12 22:27:00,1.22693,1.22745,1.22693,1.22734,6800000.0
2008-05-12 22:29:00,1.22684,1.22755,1.22684,1.22726,16800000.0
2008-05-12 22:30:00,1.22721,1.22749,1.22721,1.22734,8400000.0
2008-05-12 22:31:00,1.22724,1.22724,1.22723,1.22723,2000000.0
2008-05-12 22:32:00,1.2273,1.2273,1.22696,1.22699,9200000.0
2008-05-12 22:33:00,1.22676,1.22736,1.22674,1.22736,6200000.0
2008-05-12 22:34:00,1.2268,1.227,1.2268,1.227,19400000.0
2008-05-12 22:35:00,1.22675,1.2268,1.22636,1.22647,19400000.0
2008-05-12 22:36:00,1.22631,1.22683,1.22631,1.22683,12600000.0
2008-05-12 22:37:00,1.22638,1.2264,1.22621,1.22635,12600000.0
2008-05-12 22:38:00,1.226,1.22654,1.226,1.2263,15200000.0
2008-05-12 22:39:00,1.22639,1.22639,1.22602,1.22602,4800000.0
2008-05-12 22:40:00,1.22639,1.22656,1.22627,1.22628,13400000.0
2008-05-12 22:41:00,1.22632,1.22659,1.22629,1.22629,7400000.0
2008-05-12 22:42:00,1.2268,1.2268,1.2267,1.2267,4800000.0
2008-05-12 22:43:00,1.22626,1.2264,1.22626,1.22639,4800000.0
2008-05-12 22:45:00,1.22643,1.22674,1.22639,1.22674,6000000.0
2008-05-12 22:46:00,1.22641,1.22641,1.22603,1.22603,9600000.0
2008-05-12 22:47:00,1.22651,1.22651,1.2262,1.22626,13000000.0
2008-05-12 22:48:00,1.22639,1.22647,1.2261,1.22634,7200000.0
2008-05-12 22:49:00,1.22657,1.22667,1.22654,1.22655,15200000.0
2008-05-12 22:50:00,1.227,1.227,1.227,1.227,4000000.0
2008-05-12 22:51:00,1.22635,1.22689,1.22635,1.22689,4000000.0
2008-05-12 22:52:00,1.2269,1.2269,1.22658,1.22687,7400000.0
2008-05-12 22:53:00,1.22665,1.22781,1.22665,1.22756,9600000.0
2008-05-12 22:54:00,1.22744,1.22769,1.22725,1.22725,7400000.0
2008-05-12 22:55:00,1.22724,1.22753,1.22724,1.22753,18000000.0
2008-05-12 22:56:00,1.22761,1.22768,1.22761,1.22768,4000000.0
2008-05-12 22:57:00,1.22747,1.2277,1.22711,1.22711,16800000.0
2008-05-12 22:58:00,1.22724,1.22724,1.22662,1.22662,13600000.0
2008-05-12 22:59:00,1.22659,1.22693,1.22644,1.22688,19600000.0
2008-05-12 23:00:00,1.22696,1.2276,1.22696,1.2276,8400000.0
2008-05-12 23:01:00,1.22751,1.22767,1.22712,1.22746,10600000.0
2008-05-12 23:02:00,1.22703,1.22733,1.22703,1.22733,3600000.0
2008-05-12 23:03:00,1.2276,1.22767,1.22752,1.22767,13800000.0
2008-05-12 23:04:00,1.22714,1.22811,1.22714,1.2276,12200000.0
2008-05-12 23:05:00,1.22758,1.22764,1.22736,1.22737,16000000.0
2008-05-12 23:06:00,1.22805,1.22805,1.22763,1.22763,14800000.0
2008-05-12 23:07:00,1.22777,1.22803,1.22738,1.22803,7400000.0
2008-05-12 23:08:00,1.22755,1.22755,1.22754,1.22754,2600000.0
2008-05-12 23:09:00,1.22746,1.2279,1.22744,1.22751,22400000.0
2008-05-12 23:10:00,1.22751,1.22796,1.22749,1.22759,5600000.0
2008-05-12 23:11:00,1.22756,1.22786,1.22756,1.22757,8400000.0
2008-05-12 23:12:00,1.228,1.2282,1.228,1.2282,6800000.0
2008-05-12 23:13:00,1.22761,1.22811,1.22761,1.22784,6800000.0
2008-05-12 23:14:00,1.22812,1.22812,1.22775,1.22789,12200000.0
2008-05-12 23:15:00,1.2279,1.2279,1.22779,1.22779,2600000.0
2008-05-12 23:16:00,1.22774,1.22789,1.2275,1.2275,10000000.0
2008-05-12 23:17:00,1.22798,1.22816,1.22797,1.22797,4200000.0
2008-05-12 23:18:00,1.2285,1.2286,1.2285,1.2286,5400000.0
2008-05-12 23:19:00,1.22809,1.22809,1.22798,1.22798,5400000.0
2008-05-12 23:20:00,1.2283,1.2284,1.2283,1.2283,8200000.0
2008-05-12 23:21:00,1.2285,1.2285,1.2284,1.2284,8200000.0
2008-05-12 23:23:00,1.22781,1.22781,1.22742,1.22742,8200000.0
2008-05-12 23:24:00,1.22745,1.22752,1.2274,1.2274,4800000.0
2008-05-12 23:25:00,1.22779,1.22816,1.22779,1.22816,2000000.0
2008-05-12 23:26:00,1.22795,1.22815,1.22787,1.22791,17400000.0
2008-05-12 23:27:00,1.22784,1.22803,1.22778,1.22803,4800000.0
2008-05-12 23:28:00,1.22763,1.22794,1.22763,1.2279,12000000.0
2008-05-12 23:29:00,1.22778,1.22812,1.22758,1.22812,6800000.0
2008-05-12 23:30:00,1.22798,1.22798,1.22726,1.22726,10200000.0
2008-05-12 23:31:00,1.22747,1.22793,1.22747,1.22765,12200000.0
2008-05-12 23:33:00,1.22754,1.22754,1.22714,1.22714,6400000.0
2008-05-12 23:34:00,1.22737,1.22749,1.22698,1.22735,9800000.0
2008-05-12 23:35:00,1.22685,1.22706,1.22685,1.22706,2600000.0
2008-05-12 23:43:00,1.22737,1.22745,1.22717,1.22736,5800000.0
2008-05-12 23:44:00,1.22707,1.22734,1.22707,1.22724,11200000.0
2008-05-12 23:45:00,1.22718,1.22728,1.22718,1.22728,4200000.0
2008-05-12 23:46:00,1.2277,1.2277,1.2276,1.2276,20400000.0
2008-05-12 23:47:00,1.22737,1.22737,1.22698,1.22699,20400000.0
2008-05-12 23:48:00,1.22678,1.22722,1.22631,1.22707,11800000.0
2008-05-12 23:49:00,1.22683,1.22718,1.22683,1.22718,5600000.0
2008-05-12 23:50:00,1.22707,1.22757,1.22707,1.22713,15600000.0
2008-05-12 23:51:00,1.22712,1.22715,1.22712,1.22715,3200000.0
2008-05-12 23:52:00,1.22752,1.22752,1.22742,1.22742,2000000.0
2008-05-12 23:53:00,1.22739,1.22771,1.22739,1.22761,12600000.0
2008-05-12 23:54:00,1.22769,1.22788,1.22745,1.22763,19000000.0
2008-05-12 23:55:00,1.22769,1.22769,1.22763,1.22763,9000000.0
2008-05-12 23:56:00,1.22739,1.22739,1.22704,1.22704,4800000.0
2008-05-12 23:58:00,1.22731,1.22775,1.22717,1.22717,7600000.0
2008-05-13 00:00:00,1.22764,1.22768,1.22748,1.2275,16200000.0
2008-05-13 00:01:00,1.2276,1.2276,1.22706,1.2271,17400000.0
2008-05-13 00:02:00,1.2272,1.22731,1.22713,1.22719,17200000.0
2008-05-13 00:03:00,1.2271,1.2271,1.22667,1.22667,6400000.0
2008-05-13 00:04:00,1.22663,1.22717,1.22663,1.22684,12400000.0
2008-05-13 00:05:00,1.22703,1.22738,1.22703,1.22718,13000000.0
2008-05-13 00:06:00,1.22735,1.22735,1.22722,1.22726,6800000.0
2008-05-13 00:07:00,1.22753,1.22773,1.22709,1.22754,12600000.0
2008-05-13 00:08:00,1.22733,1.22787,1.22724,1.22752,8200000.0
2008-05-13 00:09:00,1.2276,1.228,1.2276,1.228,17000000.0
2008-05-13 00:10:00,1.2277,1.2278,1.2277,1.2278,17000000.0
2008-05-13 00:11:00,1.22732,1.22732,1.22691,1.22691,17000000.0
2008-05-13 00:12:00,1.2275,1.2278,1.2275,1.2278,17400000.0
2008-05-13 00:13:00,1.22728,1.22777,1.22696,1.22744,17400000.0
2008-05-13 00:14:00,1.22762,1.22774,1.2272,1.22763,15600000.0
2008-05-13 00:16:00,1.22776,1.22805,1.22776,1.22791,8200000.0
2008-05-13 00:17:00,1.22798,1.22798,1.2276,1.2276,6800000.0
2008-05-13 00:18:00,1.22736,1.22769,1.22736,1.22766,9800000.0
2008-05-13 00:20:00,1.22764,1.22766,1.22735,1.22758,11600000.0
2008-05-13 00:21:00,1.22725,1.22738,1.22721,1.22727,10400000.0
2008-05-13 00:22:00,1.22757,1.22763,1.22744,1.22744,6800000.0
2008-05-13 00:23:00,1.22748,1.22781,1.22744,1.22765,21400000.0
2008-05-13 00:24:00,1.22753,1.22808,1.22751,1.22758,12000000.0
2008-05-13 00:25:00,1.22779,1.22798,1.2277,1.22772,15800000.0
2008-05-13 00:26:00,1.22777,1.22777,1.22732,1.22771,9200000.0
2008-05-13 00:27:00,1.2276,1.2278,1.2276,1.22768,9000000.0
2008-05-13 00:28:00,1.22765,1.22778,1.22758,1.22768,11400000.0
2008-05-13 00:29:00,1.22751,1.22794,1.22751,1.22775,10600000.0
2008-05-13 00:30:00,1.22754,1.22777,1.22729,1.22777,12000000.0
2008-05-13 00:31:00,1.22727,1.22763,1.22727,1.22745,16800000.0
2008-05-13 00:32:00,1.22742,1.2279,1.22733,1.22742,7400000.0
2008-05-13 00:33:00,1.22739,1.22765,1.22725,1.22728,20600000.0
2008-05-13 00:34:00,1.22778,1.22802,1.22762,1.22783,10200000.0
2008-05-13 00:35:00,1.22788,1.22822,1.22758,1.22758,26000000.0
2008-05-13 00:36:00,1.22752,1.22797,1.22722,1.22764,14400000.0
2008-05-13 00:37:00,1.22781,1.22828,1.22763,1.22775,19800000.0
2008-05-13 00:38:00,1.2284,1.2284,1.2281,1.2283,9800000.0
2008-05-13 00:39:00,1.22742,1.22773,1.2274,1.22773,9800000.0
2008-05-13 00:40:00,1.22764,1.22767,1.2275,1.22767,17600000.0
2008-05-13 00:41:00,1.22781,1.2281,1.2278,1.22788,13000000.0
2008-05-13 00:42:00,1.22791,1.22805,1.22791,1.22805,3200000.0
2008-05-13 00:43:00,1.22788,1.22819,1.22788,1.22819,4800000.0
2008-05-13 00:44:00,1.22776,1.22776,1.22723,1.22776,3600000.0
2008-05-13 00:45:00,1.2276,1.2276,1.22717,1.2274,8400000.0
2008-05-13 00:46:00,1.22781,1.2279,1.22757,1.2279,4000000.0
2008-05-13 00:47:00,1.22804,1.22804,1.22747,1.22747,6400000.0
2008-05-13 00:48:00,1.2273,1.2273,1.22716,1.22716,3200000.0
2008-05-13 00:49:00,1.22743,1.2278,1.22743,1.2278,3200000.0
2008-05-13 00:50:00,1.22809,1.22821,1.22809,1.22821,3600000.0
2008-05-13 00:51:00,1.22817,1.22821,1.22792,1.22792,13600000.0
2008-05-13 00:52:00,1.22796,1.22799,1.22773,1.22788,7600000.0
2008-05-13 00:53:00,1.22773,1.22816,1.2274,1.22816,24800000.0
2008-05-13 00:54:00,1.22801,1.22817,1.22785,1.22785,9000000.0
2008-05-13 00:55:00,1.22781,1.22805,1.22772,1.22786,8000000.0
2008-05-13 00:56:00,1.22768,1.22817,1.22768,1.22807,6200000.0
2008-05-13 00:57:00,1.22751,1.22787,1.22751,1.22768,10000000.0
2008-05-13 00:58:00,1.22755,1.22769,1.22711,1.22742,23200000.0
2008-05-13 00:59:00,1.22745,1.22776,1.22721,1.22738,22200000.0
2008-05-13 01:00:00,1.22765,1.22766,1.22765,1.22766,3400000.0
2008-05-13 01:01:00,1.22782,1.22787,1.2277,1.22775,7400000.0
2008-05-13 01:02:00,1.22785,1.22785,1.22784,1.22784,6800000.0
2008-05-13 01:03:00,1.22767,1.22807,1.22745,1.22807,17000000.0
2008-05-13 01:04:00,1.22786,1.22825,1.22786,1.22804,14000000.0
2008-05-13 01:05:00,1.2285,1.2285,1.2284,1.2284,6800000.0
2008-05-13 01:07:00,1.2285,1.2285,1.2284,1.2284,6800000.0
2008-05-13 01:08:00,1.22769,1.22813,1.22769,1.22813,6800000.0
2008-05-13 01:09:00,1.22744,1.22828,1.22744,1.22828,11400000.0
2008-05-13 01:10:00,1.22828,1.22858,1.22826,1.22836,9000000.0
2008-05-13 01:11:00,1.22853,1.22896,1.2282,1.22837,10600000.0
2008-05-13 01:12:00,1.22866,1.22937,1.22863,1.22929,65000000.0
2008-05-13 01:13:00,1.22902,1.22921,1.22866,1.22921,13600000.0
2008-05-13 01:14:00,1.22873,1.22898,1.22864,1.22871,16000000.0
2008-05-13 01:15:00,1.22877,1.22919,1.22866,1.22892,22600000.0
2008-05-13 01:16:00,1.22914,1.22914,1.22885,1.22885,18800000.0
2008-05-13 01:17:00,1.22927,1.22927,1.22897,1.22921,10800000.0
2008-05-13 01:20:00,1.22894,1.22906,1.22877,1.22886,9600000.0
2008-05-13 01:21:00,1.22876,1.2288,1.22861,1.22861,3600000.0
2008-05-13 01:22:00,1.2288,1.229,1.22862,1.22869,9400000.0
2008-05-13 01:23:00,1.22874,1.22888,1.22856,1.22856,9000000.0
2008-05-13 01:24:00,1.22823,1.22914,1.22823,1.22914,12800000.0
2008-05-13 01:25:00,1.2292,1.2293,1.22908,1.22922,19400000.0
2008-05-13 01:26:00,1.22907,1.22951,1.22898,1.22951,12200000.0
2008-05-13 01:27:00,1.22955,1.22955,1.22927,1.22934,7800000.0
2008-05-13 01:28:00,1.22937,1.22963,1.2291,1.22961,6800000.0
2008-05-13 01:29:00,1.22965,1.22972,1.22965,1.22972,10400000.0
2008-05-13 01:30:00,1.22975,1.22975,1.22958,1.22958,3600000.0
2008-05-13 01:31:00,1.2287,1.2292,1.2287,1.22908,10000000.0
2008-05-13 01:32:00,1.22918,1.22918,1.22899,1.22899,2600000.0
2008-05-13 01:33:00,1.22941,1.22941,1.22936,1.22936,5000000.0
2008-05-13 01:34:00,1.22923,1.22941,1.22915,1.22915,18400000.0
2008-05-13 01:35:00,1.2291,1.22943,1.22907,1.22943,20600000.0
2008-05-13 01:36:00,1.22889,1.22916,1.22883,1.22916,8400000.0
2008-05-13 01:37:00,1.22938,1.22972,1.22933,1.22933,13000000.0
2008-05-13 01:38:00,1.22954,1.22954,1.22916,1.22948,27600000.0
2008-05-13 01:39:00,1.22958,1.2298,1.22924,1.2298,17800000.0
2008-05-13 01:40:00,1.22953,1.22982,1.22953,1.22973,9400000.0
2008-05-13 01:41:00,1.22978,1.22994,1.22904,1.22926,9200000.0
2008-05-13 01:42:00,1.22909,1.22947,1.22883,1.22906,103600000.0
2008-05-13 01:43:00,1.22937,1.22989,1.22937,1.22961,11000000.0
2008-05-13 01:45:00,1.22944,1.22992,1.22942,1.22942,8400000.0
2008-05-13 01:46:00,1.22932,1.22958,1.22908,1.22908,21000000.0
2008-05-13 01:47:00,1.22924,1.22934,1.2291,1.2291,8800000.0
2008-05-13 01:48:00,1.22916,1.22946,1.22915,1.22946,15000000.0
2008-05-13 01:50:00,1.22957,1.22957,1.22956,1.22956,2600000.0
2008-05-13 01:51:00,1.22972,1.22988,1.22972,1.2298,12800000.0
2008-05-13 01:52:00,1.2302,1.2302,1.2302,1.2302,17200000.0
2008-05-13 01:53:00,1.22994,1.23054,1.22994,1.23054,17200000.0
2008-05-13 01:54:00,1.23031,1.2305,1.22996,1.2305,15200000.0
2008-05-13 01:55:00,1.22995,1.23059,1.22976,1.23059,10000000.0
2008-05-13 01:56:00,1.23,1.23031,1.23,1.23016,4200000.0
2008-05-13 01:57:00,1.23002,1.23038,1.23002,1.23031,12400000.0
2008-05-13 01:58:00,1.23023,1.23035,1.2301,1.23035,14400000.0
2008-05-13 01:59:00,1.2302,1.23031,1.22999,1.23011,8600000.0
2008-05-13 02:00:00,1.23004,1.23064,1.23004,1.23028,11000000.0
2008-05-13 02:01:00,1.23016,1.23016,1.22984,1.22984,5200000.0
2008-05-13 02:02:00,1.22945,1.22994,1.22945,1.22986,28400000.0
2008-05-13 02:03:00,1.2296,1.22983,1.22958,1.22983,6200000.0
2008-05-13 02:04:00,1.22966,1.23004,1.22965,1.22976,11400000.0
2008-05-13 02:05:00,1.22955,1.22984,1.22925,1.22947,13000000.0
2008-05-13 02:06:00,1.22927,1.22965,1.22923,1.22952,15400000.0
2008-05-13 02:07:00,1.2296,1.2298,1.2296,1.2296,8200000.0
2008-05-13 02:08:00,1.22925,1.22944,1.22925,1.2293,8200000.0
2008-05-13 02:09:00,1.22946,1.22998,1.22933,1.2295,22200000.0
2008-05-13 02:10:00,1.22959,1.22983,1.22929,1.22973,19600000.0
2008-05-13 02:11:00,1.22949,1.22949,1.22817,1.22886,9400000.0
2008-05-13 02:12:00,1.22863,1.22904,1.22863,1.22879,10400000.0
2008-05-13 02:13:00,1.22902,1.22932,1.22878,1.22899,19600000.0
2008-05-13 02:14:00,1.22922,1.22922,1.22863,1.22881,12800000.0
2008-05-13 02:15:00,1.22902,1.2292,1.22896,1.2292,11800000.0
2008-05-13 02:16:00,1.22929,1.22929,1.2287,1.2287,10200000.0
2008-05-13 02:17:00,1.22881,1.22907,1.22876,1.22876,6400000.0
2008-05-13 02:18:00,1.2291,1.2294,1.2291,1.2294,25600000.0
2008-05-13 02:19:00,1.22851,1.22911,1.22851,1.22887,25600000.0
2008-05-13 02:20:00,1.22888,1.22937,1.2288,1.2288,21000000.0
2008-05-13 02:21:00,1.22909,1.22909,1.22878,1.22878,6600000.0
2008-05-13 02:22:00,1.22851,1.22914,1.22851,1.22871,20800000.0
2008-05-13 02:23:00,1.22881,1.2292,1.22881,1.22885,11400000.0
2008-05-13 02:24:00,1.2294,1.2294,1.2292,1.2292,2600000.0
2008-05-13 02:25:00,1.2289,1.2289,1.22881,1.22881,2600000.0
2008-05-13 02:26:00,1.22864,1.22887,1.22864,1.22884,6200000.0
2008-05-13 02:27:00,1.22868,1.22934,1.22845,1.22853,25400000.0
2008-05-13 02:28:00,1.22884,1.22911,1.22883,1.22911,6600000.0
2008-05-13 02:29:00,1.22849,1.22883,1.22836,1.22858,7800000.0
2008-05-13 02:30:00,1.22858,1.22888,1.22858,1.22888,3600000.0
2008-05-13 02:31:00,1.22846,1.22882,1.22846,1.22854,15000000.0
2008-05-13 02:32:00,1.22854,1.22896,1.22852,1.22896,3600000.0
2008-05-13 02:33:00,1.2288,1.22905,1.22867,1.22904,25000000.0
2008-05-13 02:34:00,1.2292,1.22923,1.22901,1.22914,6200000.0
2008-05-13 02:35:00,1.22863,1.22863,1.22847,1.22861,6800000.0
2008-05-13 02:36:00,1.22878,1.22899,1.22838,1.22838,14200000.0
2008-05-13 02:37:00,1.22885,1.2291,1.22882,1.22886,20800000.0
2008-05-13 02:38:00,1.22886,1.22906,1.22884,1.22884,6200000.0
2008-05-13 02:39:00,1.22884,1.22893,1.22884,1.22893,3600000.0
2008-05-13 02:40:00,1.22865,1.22902,1.22856,1.22856,10200000.0
2008-05-13 02:41:00,1.22882,1.22882,1.22822,1.22845,14800000.0
2008-05-13 02:42:00,1.2291,1.2292,1.2291,1.2292,16800000.0
2008-05-13 02:43:00,1.22859,1.22876,1.2282,1.2282,16800000.0
2008-05-13 02:44:00,1.22834,1.22842,1.22814,1.22839,7400000.0
2008-05-13 02:45:00,1.22937,1.2295,1.2293,1.2293,12200000.0
2008-05-13 02:46:00,1.22937,1.22975,1.22926,1.22975,8800000.0
2008-05-13 02:47:00,1.22965,1.22965,1.2294,1.22959,20000000.0
2008-05-13 02:48:00,1.22969,1.22983,1.22953,1.22953,8200000.0
2008-05-13 02:49:00,1.2298,1.2298,1.2298,1.2298,8600000.0
2008-05-13 02:50:00,1.22959,1.22995,1.22959,1.22965,8600000.0
2008-05-13 02:51:00,1.22972,1.23006,1.22951,1.22953,13000000.0
2008-05-13 02:52:00,1.23,1.2302,1.23,1.2301,19200000.0
2008-05-13 02:53:00,1.22946,1.22992,1.22944,1.22992,19200000.0
2008-05-13 02:54:00,1.22968,1.23008,1.22932,1.22932,6000000.0
2008-05-13 02:55:00,1.2303,1.2303,1.2302,1.2303,17800000.0
2008-05-13 02:56:00,1.23032,1.23032,1.22985,1.22985,17800000.0
2008-05-13 02:57:00,1.23,1.23,1.23,1.23,19200000.0
2008-05-13 03:00:00,1.22944,1.22972,1.22944,1.22972,19200000.0
2008-05-13 03:01:00,1.23,1.23015,1.22978,1.22994,10600000.0
2008-05-13 03:02:00,1.22965,1.22985,1.22965,1.22985,2600000.0
2008-05-13 03:03:00,1.22959,1.22992,1.22938,1.22961,16800000.0
2008-05-13 03:04:00,1.23011,1.23055,1.22974,1.22974,9200000.0
2008-05-13 03:05:00,1.22974,1.22993,1.22928,1.22939,12600000.0
2008-05-13 03:06:00,1.22945,1.22981,1.22945,1.2295,4800000.0
2008-05-13 03:07:00,1.22956,1.22971,1.22932,1.22948,9600000.0
2008-05-13 03:08:00,1.22912,1.22931,1.22907,1.22925,9200000.0
2008-05-13 03:09:00,1.22924,1.22939,1.22913,1.22916,11600000.0
2008-05-13 03:10:00,1.22935,1.22972,1.22916,1.22935,12400000.0
2008-05-13 03:11:00,1.2294,1.2294,1.2292,1.2294,2600000.0
2008-05-13 03:12:00,1.22927,1.22927,1.22921,1.22921,2600000.0
2008-05-13 03:13:00,1.22894,1.22995,1.22894,1.22995,22200000.0
2008-05-13 03:14:00,1.22956,1.22979,1.22928,1.22928,12400000.0
2008-05-13 03:15:00,1.22921,1.22935,1.22912,1.22919,10800000.0
2008-05-13 03:16:00,1.22899,1.2294,1.22899,1.2294,7600000.0
2008-05-13 03:17:00,1.2298,1.2298,1.2296,1.2296,5800000.0
2008-05-13 03:18:00,1.22932,1.22945,1.22919,1.22919,5800000.0
2008-05-13 03:19:00,1.2294,1.2294,1.22915,1.22915,7600000.0
2008-05-13 03:20:00,1.22942,1.22952,1.22903,1.22903,7200000.0
2008-05-13 03:21:00,1.22924,1.22956,1.22912,1.22924,6400000.0
2008-05-13 03:22:00,1.22933,1.22933,1.22903,1.22903,10200000.0
2008-05-13 03:23:00,1.22912,1.22974,1.22912,1.22941,4800000.0
2008-05-13 03:24:00,1.22933,1.22933,1.22913,1.22913,2000000.0
2008-05-13 03:25:00,1.22893,1.22978,1.22893,1.2294,21600000.0
2008-05-13 03:26:00,1.22919,1.22919,1.22881,1.22884,15600000.0
2008-05-13 03:27:00,1.22902,1.22902,1.2287,1.2287,11200000.0
2008-05-13 03:28:00,1.22881,1.22906,1.22881,1.22897,8800000.0
2008-05-13 03:29:00,1.22923,1.22923,1.22902,1.22902,10600000.0
2008-05-13 03:30:00,1.22914,1.22915,1.22903,1.22915,5200000.0
2008-05-13 03:33:00,1.22916,1.22936,1.22901,1.22906,10600000.0
2008-05-13 03:34:00,1.22918,1.22952,1.22899,1.22907,14200000.0
2008-05-13 03:35:00,1.22926,1.22926,1.22906,1.22907,21800000.0
2008-05-13 03:36:00,1.22921,1.22921,1.22916,1.22916,4800000.0
2008-05-13 03:37:00,1.22916,1.22918,1.22916,1.22918,9000000.0
2008-05-13 03:38:00,1.22941,1.22941,1.22897,1.22897,11200000.0
2008-05-13 03:39:00,1.22938,1.22944,1.22919,1.22928,15700000.0
2008-05-13 03:40:00,1.22883,1.22887,1.22853,1.22856,6000000.0
2008-05-13 03:41:00,1.229,1.2291,1.229,1.2291,19400000.0
2008-05-13 03:42:00,1.22856,1.22862,1.22853,1.22862,19400000.0
2008-05-13 03:43:00,1.2289,1.2289,1.2288,1.2288,7400000.0
2008-05-13 03:44:00,1.22855,1.22877,1.22847,1.22877,7400000.0
2008-05-13 03:45:00,1.22877,1.2293,1.22876,1.22891,9600000.0
2008-05-13 03:49:00,1.22894,1.22901,1.22881,1.22901,3600000.0
2008-05-13 03:50:00,1.22895,1.22895,1.22876,1.22876,9600000.0
2008-05-13 03:52:00,1.22919,1.22943,1.22919,1.22943,2600000.0
2008-05-13 03:53:00,1.22943,1.22943,1.22902,1.22938,20400000.0
2008-05-13 03:54:00,1.22905,1.22936,1.22905,1.22925,7400000.0
2008-05-13 03:56:00,1.22925,1.2294,1.22925,1.2294,2600000.0
2008-05-13 03:57:00,1.2298,1.2298,1.2294,1.2296,12200000.0
2008-05-13 03:58:00,1.22923,1.2293,1.22906,1.22916,12200000.0
2008-05-13 03:59:00,1.2293,1.22973,1.22906,1.22906,17600000.0
2008-05-13 04:00:00,1.22912,1.22912,1.22871,1.22872,9800000.0
2008-05-13 04:01:00,1.2296,1.2296,1.2294,1.2296,6800000.0
2008-05-13 04:02:00,1.22933,1.22955,1.2292,1.22946,6800000.0
2008-05-13 04:03:00,1.22919,1.22925,1.22893,1.22893,19400000.0
2008-05-13 04:04:00,1.22886,1.22903,1.22883,1.22901,11200000.0
2008-05-13 04:05:00,1.22914,1.22945,1.22873,1.22873,11400000.0
2008-05-13 04:06:00,1.22873,1.22898,1.2286,1.2286,15600000.0
2008-05-13 04:07:00,1.22872,1.22872,1.22846,1.22872,18200000.0
2008-05-13 04:08:00,1.22797,1.22868,1.22797,1.22868,5400000.0
2008-05-13 04:09:00,1.22836,1.22887,1.22824,1.22887,7400000.0
2008-05-13 04:10:00,1.22884,1.22884,1.22861,1.22861,5600000.0
2008-05-13 04:11:00,1.22891,1.22911,1.22876,1.22876,5800000.0
2008-05-13 04:13:00,1.22854,1.22897,1.22854,1.22897,4200000.0
2008-05-13 04:14:00,1.2287,1.2287,1.22862,1.22868,3600000.0
2008-05-13 04:15:00,1.229,1.229,1.229,1.229,2600000.0
2008-05-13 04:16:00,1.22854,1.22854,1.22833,1.22833,2600000.0
2008-05-13 04:17:00,1.2288,1.229,1.22868,1.22868,17800000.0
2008-05-13 04:19:00,1.22847,1.22908,1.22847,1.22878,4200000.0
2008-05-13 04:24:00,1.22879,1.2291,1.22841,1.2291,22000000.0
2008-05-13 04:25:00,1.22903,1.22927,1.22886,1.2291,20200000.0
2008-05-13 04:27:00,1.22867,1.22867,1.22852,1.22852,3200000.0
2008-05-13 04:28:00,1.2289,1.2294,1.2288,1.2294,8200000.0
2008-05-13 04:29:00,1.22926,1.22926,1.22886,1.22886,8200000.0
2008-05-13 04:30:00,1.22886,1.22895,1.22853,1.22895,9400000.0
2008-05-13 04:31:00,1.22864,1.2291,1.22864,1.22895,13600000.0
2008-05-13 04:32:00,1.2292,1.2292,1.2291,1.2292,2600000.0
2008-05-13 04:33:00,1.22896,1.22896,1.22876,1.22876,2600000.0
2008-05-13 04:34:00,1.229,1.229,1.22868,1.22887,12800000.0
2008-05-13 04:35:00,1.22867,1.229,1.22839,1.22853,16000000.0
2008-05-13 04:37:00,1.22857,1.22869,1.22857,1.22869,4200000.0
2008-05-13 04:39:00,1.22884,1.22884,1.2285,1.22855,4800000.0
2008-05-13 04:40:00,1.22849,1.22886,1.22849,1.2286,17000000.0
2008-05-13 04:41:00,1.2285,1.2285,1.22826,1.22826,4200000.0
2008-05-13 04:42:00,1.22788,1.22811,1.22788,1.22811,12400000.0
2008-05-13 04:43:00,1.22805,1.22821,1.2279,1.2279,18800000.0
2008-05-13 04:44:00,1.22823,1.22838,1.22788,1.22796,11800000.0
2008-05-13 04:45:00,1.22819,1.2282,1.22807,1.2282,6600000.0
2008-05-13 04:46:00,1.22849,1.22849,1.2284,1.22849,4200000.0
2008-05-13 04:47:00,1.2289,1.2289,1.2288,1.2288,10000000.0
2008-05-13 04:48:00,1.22844,1.2287,1.22834,1.2286,10000000.0
2008-05-13 04:49:00,1.22839,1.22839,1.22817,1.22825,7600000.0
2008-05-13 04:50:00,1.22844,1.22844,1.22804,1.2283,4200000.0
2008-05-13 04:51:00,1.22842,1.22856,1.22817,1.22823,19600000.0
2008-05-13 04:52:00,1.2283,1.22847,1.22828,1.22838,8200000.0
2008-05-13 04:53:00,1.22833,1.22857,1.22833,1.22857,8000000.0
2008-05-13 04:54:00,1.22848,1.22856,1.22827,1.22848,8000000.0
2008-05-13 04:55:00,1.22797,1.22823,1.22789,1.22823,18200000.0
2008-05-13 04:56:00,1.22837,1.22838,1.22814,1.22815,18000000.0
2008-05-13 04:58:00,1.22823,1.22859,1.22807,1.22807,9600000.0
2008-05-13 04:59:00,1.2286,1.2287,1.2286,1.2286,15200000.0
2008-05-13 05:00:00,1.22815,1.22815,1.22798,1.22798,15200000.0
2008-05-13 05:01:00,1.2281,1.2284,1.22793,1.22797,31600000.0
2008-05-13 05:02:00,1.2285,1.2285,1.2283,1.2284,5800000.0
2008-05-13 05:03:00,1.22814,1.22814,1.22772,1.22778,5800000.0
2008-05-13 05:04:00,1.2282,1.2283,1.2282,1.2283,9400000.0
2008-05-13 05:05:00,1.22773,1.22802,1.22767,1.22794,9400000.0
2008-05-13 05:06:00,1.228,1.228,1.22739,1.22744,11800000.0
2008-05-13 05:07:00,1.22768,1.22772,1.22736,1.22752,12600000.0
2008-05-13 05:08:00,1.22785,1.22827,1.22777,1.22783,18800000.0
2008-05-13 05:09:00,1.22781,1.22838,1.22768,1.22838,17800000.0
2008-05-13 05:10:00,1.22783,1.22828,1.22783,1.22794,17600000.0
2008-05-13 05:11:00,1.22803,1.22803,1.22763,1.22763,8600000.0
2008-05-13 05:13:00,1.22841,1.22841,1.22785,1.22796,11600000.0
2008-05-13 05:14:00,1.2282,1.2283,1.2282,1.2283,13800000.0
2008-05-13 05:15:00,1.22796,1.22817,1.22782,1.22782,13800000.0
2008-05-13 05:16:00,1.22779,1.22817,1.22779,1.22805,16600000.0
2008-05-13 05:17:00,1.22812,1.2283,1.22809,1.22809,9000000.0
2008-05-13 05:18:00,1.2286,1.2286,1.2285,1.2286,17600000.0
2008-05-13 05:19:00,1.22827,1.22848,1.22825,1.2284,17600000.0
2008-05-13 05:20:00,1.22884,1.22884,1.22823,1.2284,21600000.0
2008-05-13 05:21:00,1.22861,1.22874,1.22828,1.22874,15800000.0
2008-05-13 05:22:00,1.22854,1.22911,1.22832,1.22875,19200000.0
2008-05-13 05:23:00,1.229,1.229,1.2286,1.22885,7800000.0
2008-05-13 05:24:00,1.22898,1.22914,1.22873,1.22914,6200000.0
2008-05-13 05:25:00,1.2289,1.22908,1.22876,1.22884,12600000.0
2008-05-13 05:26:00,1.22893,1.22919,1.22856,1.22868,7400000.0
2008-05-13 05:27:00,1.22895,1.22916,1.22881,1.22881,7200000.0
2008-05-13 05:28:00,1.22892,1.2292,1.22885,1.2292,20000000.0
2008-05-13 05:29:00,1.22898,1.2299,1.22898,1.22947,9000000.0
2008-05-13 05:30:00,1.2294,1.22955,1.2294,1.22955,4800000.0
2008-05-13 05:31:00,1.22889,1.22947,1.22889,1.22938,15200000.0
2008-05-13 05:33:00,1.22948,1.22969,1.22948,1.22957,13800000.0
2008-05-13 05:35:00,1.2299,1.23013,1.22979,1.22981,21000000.0
2008-05-13 05:36:00,1.22984,1.23007,1.22956,1.2297,19200000.0
2008-05-13 05:37:00,1.22881,1.22911,1.22881,1.22911,2600000.0
2008-05-13 05:38:00,1.22909,1.22939,1.22902,1.22939,23000000.0
2008-05-13 05:39:00,1.2295,1.2295,1.22918,1.22938,16800000.0
2008-05-13 05:40:00,1.22917,1.22946,1.22891,1.22891,10000000.0
2008-05-13 05:41:00,1.2291,1.22932,1.22889,1.22932,13200000.0
2008-05-13 05:42:00,1.22922,1.22948,1.22916,1.22916,15600000.0
2008-05-13 05:43:00,1.22907,1.22929,1.2289,1.22902,5800000.0
2008-05-13 05:44:00,1.22872,1.22872,1.2286,1.2286,7800000.0
2008-05-13 05:47:00,1.22891,1.22942,1.2289,1.2289,16200000.0
2008-05-13 05:48:00,1.2292,1.2294,1.2292,1.2292,21000000.0
2008-05-13 05:49:00,1.22869,1.22909,1.22869,1.22904,21000000.0
2008-05-13 05:52:00,1.2296,1.2296,1.22914,1.22953,14800000.0
2008-05-13 05:53:00,1.22911,1.22943,1.22911,1.22943,4000000.0
2008-05-13 05:54:00,1.22934,1.22957,1.22918,1.22957,22000000.0
2008-05-13 05:55:00,1.22897,1.22934,1.22897,1.22899,11000000.0
2008-05-13 05:56:00,1.22961,1.22961,1.22918,1.22918,3200000.0
2008-05-13 05:58:00,1.22931,1.22931,1.22925,1.22925,3200000.0
2008-05-13 05:59:00,1.22936,1.22936,1.22901,1.22933,11000000.0
2008-05-13 06:03:00,1.22885,1.22939,1.22885,1.22916,13000000.0
2008-05-13 06:04:00,1.22933,1.22991,1.22924,1.22924,17600000.0
2008-05-13 06:05:00,1.22944,1.22944,1.22926,1.22926,8200000.0
2008-05-13 06:06:00,1.22954,1.22965,1.22925,1.22926,17600000.0
2008-05-13 06:07:00,1.2292,1.22958,1.2292,1.22951,8400000.0
2008-05-13 06:08:00,1.22902,1.2301,1.22902,1.22975,7800000.0
2008-05-13 06:09:00,1.23007,1.23013,1.22983,1.22984,14600000.0
2008-05-13 06:10:00,1.23,1.23031,1.22993,1.23031,11200000.0
2008-05-13 06:11:00,1.22956,1.23014,1.22956,1.23004,3600000.0
2008-05-13 06:12:00,1.22957,1.22988,1.22957,1.22988,6400000.0
2008-05-13 06:16:00,1.22955,1.22955,1.22944,1.22944,3200000.0
2008-05-13 06:17:00,1.22929,1.22985,1.22929,1.2295,19200000.0
2008-05-13 06:18:00,1.2297,1.22979,1.22942,1.22979,7800000.0
2008-05-13 06:19:00,1.2302,1.2302,1.2302,1.2302,7400000.0
2008-05-13 06:20:00,1.22985,1.23007,1.22975,1.22975,7400000.0
2008-05-13 06:21:00,1.22981,1.23041,1.22981,1.22985,8600000.0
2008-05-13 06:22:00,1.22974,1.23012,1.22974,1.23012,5800000.0
2008-05-13 06:23:00,1.22977,1.23029,1.22977,1.23007,19000000.0
2008-05-13 06:24:00,1.22985,1.22989,1.22974,1.22976,17800000.0
2008-05-13 06:26:00,1.22973,1.22973,1.22957,1.22957,21000000.0
2008-05-13 06:27:00,1.23,1.23,1.23,1.23,9600000.0
2008-05-13 06:28:00,1.22968,1.22968,1.22958,1.22958,9600000.0
2008-05-13 06:29:00,1.23,1.23,1.2296,1.2298,26600000.0
2008-05-13 06:30:00,1.22958,1.22963,1.2293,1.22932,26600000.0
2008-05-13 06:31:00,1.22936,1.22963,1.22905,1.22963,14000000.0
2008-05-13 06:32:00,1.22946,1.2298,1.22941,1.22964,18000000.0
2008-05-13 06:33:00,1.22981,1.22997,1.2298,1.22997,4000000.0
2008-05-13 06:34:00,1.22992,1.22994,1.22967,1.22967,5200000.0
2008-05-13 06:35:00,1.22958,1.22981,1.22958,1.22981,3200000.0
2008-05-13 06:36:00,1.22975,1.23008,1.22942,1.22959,25200000.0
2008-05-13 06:37:00,1.22974,1.22998,1.22952,1.22983,8400000.0
2008-05-13 06:38:00,1.22947,1.23009,1.22947,1.23009,6600000.0
2008-05-13 06:41:00,1.22982,1.22982,1.22969,1.22977,5200000.0
2008-05-13 06:42:00,1.22997,1.22999,1.2296,1.22984,14200000.0
2008-05-13 06:43:00,1.22991,1.2302,1.22991,1.23008,6400000.0
2008-05-13 06:44:00,1.2304,1.2304,1.2304,1.2304,12800000.0
2008-05-13 06:45:00,1.2302,1.2302,1.22994,1.23007,12800000.0
2008-05-13 06:46:00,1.2298,1.23002,1.2298,1.23002,2600000.0
2008-05-13 06:47:00,1.23024,1.23024,1.22972,1.2299,5800000.0
2008-05-13 06:48:00,1.22998,1.23015,1.22998,1.23009,8000000.0
2008-05-13 06:49:00,1.22967,1.22996,1.22967,1.22996,3600000.0
2008-05-13 06:50:00,1.22985,1.22985,1.2296,1.2296,12200000.0
2008-05-13 06:51:00,1.22975,1.22975,1.22947,1.22949,13400000.0
2008-05-13 06:52:00,1.2301,1.2301,1.2298,1.23,7600000.0
2008-05-13 06:53:00,1.2298,1.2301,1.2298,1.2301,7600000.0
2008-05-13 06:54:00,1.22986,1.23029,1.22943,1.22943,7600000.0
2008-05-13 06:55:00,1.22952,1.22987,1.22952,1.22966,5200000.0
2008-05-13 06:56:00,1.22982,1.22982,1.22943,1.22943,14400000.0
2008-05-13 06:57:00,1.22958,1.22977,1.22951,1.22977,5600000.0
2008-05-13 06:59:00,1.22936,1.22958,1.22936,1.22958,20600000.0
2008-05-13 07:00:00,1.22944,1.22968,1.22942,1.22945,12800000.0
2008-05-13 07:01:00,1.22957,1.22957,1.22889,1.22889,19600000.0
2008-05-13 07:02:00,1.22926,1.22932,1.22926,1.22932,4000000.0
2008-05-13 07:03:00,1.22956,1.22967,1.22932,1.22935,31000000.0
2008-05-13 07:04:00,1.22905,1.22955,1.22905,1.22924,15800000.0
2008-05-13 07:08:00,1.22917,1.22941,1.22911,1.22923,7800000.0
2008-05-13 07:09:00,1.22921,1.2297,1.2291,1.22919,12200000.0
2008-05-13 07:11:00,1.22911,1.22911,1.22887,1.22909,9400000.0
2008-05-13 07:12:00,1.22955,1.22955,1.22917,1.22917,14600000.0
2008-05-13 07:13:00,1.22936,1.22938,1.2289,1.22938,9400000.0
2008-05-13 07:14:00,1.22943,1.22943,1.22904,1.22921,22200000.0
2008-05-13 07:16:00,1.2291,1.2293,1.22885,1.22897,19200000.0
2008-05-13 07:17:00,1.22965,1.22965,1.22898,1.22928,6800000.0
2008-05-13 07:19:00,1.22931,1.22939,1.22911,1.22911,7400000.0
2008-05-13 07:20:00,1.22918,1.22932,1.22918,1.22924,4600000.0
2008-05-13 07:21:00,1.22934,1.22934,1.22919,1.22919,2600000.0
2008-05-13 07:22:00,1.22947,1.22956,1.22932,1.22945,10400000.0
2008-05-13 07:23:00,1.22943,1.22943,1.22897,1.22897,16000000.0
2008-05-13 07:24:00,1.22951,1.22954,1.22951,1.22951,12200000.0
2008-05-13 07:25:00,1.2299,1.22996,1.2299,1.22996,3200000.0
2008-05-13 07:26:00,1.23022,1.23031,1.22959,1.23004,17600000.0
2008-05-13 07:27:00,1.22981,1.23021,1.22981,1.23009,10000000.0
2008-05-13 07:28:00,1.2301,1.23027,1.22994,1.23027,20800000.0
2008-05-13 07:29:00,1.23005,1.23028,1.2298,1.23021,8200000.0
2008-05-13 07:30:00,1.2303,1.2304,1.2302,1.2304,21800000.0
2008-05-13 07:31:00,1.23034,1.23046,1.23013,1.23027,21800000.0
2008-05-13 07:32:00,1.23047,1.23047,1.2302,1.2302,9600000.0
2008-05-13 07:33:00,1.22978,1.22978,1.22961,1.22961,12600000.0
2008-05-13 07:34:00,1.2301,1.2301,1.22979,1.22984,16200000.0
2008-05-13 07:35:00,1.23012,1.2303,1.22994,1.2303,18800000.0
2008-05-13 07:36:00,1.2303,1.23034,1.22997,1.22997,22200000.0
2008-05-13 07:37:00,1.23016,1.23021,1.22997,1.22999,26800000.0
2008-05-13 07:38:00,1.23003,1.23036,1.23003,1.23036,11200000.0
2008-05-13 07:39:00,1.23036,1.23064,1.23018,1.23025,19400000.0
2008-05-13 07:40:00,1.23038,1.23039,1.23025,1.23032,9800000.0
2008-05-13 07:41:00,1.23055,1.23055,1.22982,1.22986,20000000.0
2008-05-13 07:42:00,1.23002,1.23039,1.22978,1.22978,14000000.0
2008-05-13 07:43:00,1.2303,1.2304,1.2303,1.2304,13800000.0
2008-05-13 07:44:00,1.23006,1.23009,1.2298,1.2298,13800000.0
2008-05-13 07:45:00,1.22977,1.2302,1.2297,1.2302,10600000.0
2008-05-13 07:46:00,1.22974,1.2303,1.22974,1.22992,11000000.0
2008-05-13 07:47:00,1.23018,1.23027,1.22993,1.23027,14800000.0
2008-05-13 07:48:00,1.2306,1.2306,1.2305,1.2306,11200000.0
2008-05-13 07:49:00,1.23015,1.23017,1.22991,1.23008,11200000.0
2008-05-13 07:50:00,1.2297,1.23013,1.22957,1.22958,14200000.0
2008-05-13 07:51:00,1.22961,1.22979,1.22944,1.22947,20800000.0
2008-05-13 07:52:00,1.22971,1.22983,1.22956,1.22963,17000000.0
2008-05-13 07:53:00,1.2302,1.2302,1.23,1.23,26200000.0
2008-05-13 07:54:00,1.22999,1.22999,1.22917,1.22966,26200000.0
2008-05-13 07:55:00,1.22962,1.23003,1.22944,1.22946,19400000.0
2008-05-13 07:56:00,1.22991,1.22991,1.22957,1.22985,8200000.0
2008-05-13 07:57:00,1.23027,1.23087,1.23027,1.23043,12600000.0
2008-05-13 07:58:00,1.23045,1.23045,1.23031,1.23031,3200000.0
2008-05-13 07:59:00,1.23064,1.23065,1.23048,1.23065,9200000.0
2008-05-13 08:00:00,1.2303,1.23094,1.23009,1.23019,14400000.0
2008-05-13 08:01:00,1.2301,1.23033,1.2301,1.23015,13400000.0
2008-05-13 08:02:00,1.23013,1.2303,1.22978,1.22978,8400000.0
2008-05-13 08:03:00,1.23039,1.23041,1.23021,1.23021,7400000.0
2008-05-13 08:04:00,1.2309,1.231,1.2308,1.231,18800000.0
2008-05-13 08:05:00,1.23032,1.2306,1.23008,1.2306,18800000.0
2008-05-13 08:06:00,1.23011,1.23011,1.22989,1.23003,13800000.0
2008-05-13 08:07:00,1.23019,1.23043,1.2301,1.23033,15200000.0
2008-05-13 08:08:00,1.23017,1.23038,1.2299,1.23038,11400000.0
2008-05-13 08:09:00,1.23074,1.23074,1.2302,1.2302,17600000.0
2008-05-13 08:10:00,1.23029,1.23043,1.23011,1.23043,19400000.0
2008-05-13 08:11:00,1.2303,1.23076,1.2303,1.23074,4400000.0
2008-05-13 08:12:00,1.23054,1.23069,1.23054,1.23069,4200000.0
2008-05-13 08:13:00,1.23096,1.23096,1.23078,1.23084,10800000.0
2008-05-13 08:14:00,1.2313,1.2313,1.2311,1.2313,16400000.0
2008-05-13 08:15:00,1.23089,1.2312,1.23087,1.2312,16400000.0
2008-05-13 08:16:00,1.23079,1.23119,1.23057,1.23057,14400000.0
2008-05-13 08:17:00,1.23092,1.23097,1.23045,1.23061,9000000.0
2008-05-13 08:18:00,1.23061,1.23105,1.23028,1.23105,7800000.0
2008-05-13 08:19:00,1.23098,1.23118,1.23077,1.23118,21200000.0
2008-05-13 08:20:00,1.23093,1.23131,1.23081,1.23091,15600000.0
2008-05-13 08:21:00,1.23124,1.23124,1.23073,1.23073,7200000.0
2008-05-13 08:22:00,1.23067,1.23083,1.23065,1.23065,7200000.0
2008-05-13 08:23:00,1.23081,1.23099,1.23047,1.23061,18000000.0
2008-05-13 08:24:00,1.23122,1.23123,1.23068,1.2308,16000000.0
2008-05-13 08:25:00,1.2309,1.2309,1.2305,1.23082,3600000.0
2008-05-13 08:26:00,1.23097,1.23097,1.23022,1.23094,11400000.0
2008-05-13 08:27:00,1.23087,1.23087,1.23057,1.23074,16400000.0
2008-05-13 08:28:00,1.23056,1.23069,1.23023,1.23023,10400000.0
2008-05-13 08:29:00,1.23037,1.23083,1.23006,1.23006,37200000.0
2008-05-13 08:30:00,1.23012,1.2305,1.23012,1.2305,8200000.0
2008-05-13 08:31:00,1.2303,1.23069,1.23026,1.23045,9000000.0
2008-05-13 08:32:00,1.23031,1.23071,1.23031,1.23069,16200000.0
2008-05-13 08:33:00,1.23062,1.23096,1.23012,1.23033,17400000.0
2008-05-13 08:34:00,1.23013,1.23039,1.22998,1.23014,10400000.0
2008-05-13 08:35:00,1.22982,1.23004,1.22958,1.22958,12200000.0
2008-05-13 08:36:00,1.22988,1.23014,1.22978,1.23009,21600000.0
2008-05-13 08:37:00,1.23005,1.23063,1.22986,1.22986,12400000.0
2008-05-13 08:38:00,1.23015,1.23052,1.23011,1.23011,9000000.0
2008-05-13 08:39:00,1.23026,1.23046,1.23026,1.23046,10200000.0
2008-05-13 08:40:00,1.23062,1.23076,1.23039,1.23063,13600000.0
2008-05-13 08:41:00,1.23047,1.23073,1.22993,1.23065,15400000.0
2008-05-13 08:42:00,1.23091,1.23099,1.23062,1.23085,14600000.0
2008-05-13 08:43:00,1.23097,1.23134,1.23044,1.23093,12800000.0
2008-05-13 08:44:00,1.2308,1.2308,1.23025,1.2306,12200000.0
2008-05-13 08:45:00,1.2302,1.23055,1.2302,1.23034,12600000.0
2008-05-13 08:46:00,1.2303,1.2305,1.2303,1.2305,9400000.0
2008-05-13 08:47:00,1.2311,1.2311,1.2311,1.2311,24600000.0
2008-05-13 08:48:00,1.23077,1.23077,1.23019,1.23019,24600000.0
2008-05-13 08:49:00,1.23069,1.23086,1.2302,1.23077,17400000.0
2008-05-13 08:50:00,1.23084,1.23114,1.23082,1.23083,16200000.0
2008-05-13 08:51:00,1.2315,1.2315,1.2311,1.2313,10800000.0
2008-05-13 08:52:00,1.23084,1.23096,1.23064,1.23066,10800000.0
2008-05-13 08:53:00,1.23067,1.23072,1.23067,1.23072,2000000.0
2008-05-13 08:54:00,1.23059,1.23059,1.23021,1.23032,17400000.0
2008-05-13 08:55:00,1.23017,1.23067,1.22996,1.23002,16000000.0
2008-05-13 08:56:00,1.22942,1.23,1.22941,1.22941,19400000.0
2008-05-13 08:57:00,1.22969,1.23003,1.2296,1.23003,19000000.0
2008-05-13 08:58:00,1.22959,1.22991,1.22949,1.22961,13000000.0
2008-05-13 08:59:00,1.22936,1.22973,1.22925,1.22961,19600000.0
2008-05-13 09:00:00,1.22949,1.22983,1.22935,1.22983,9400000.0
2008-05-13 09:01:00,1.2295,1.22976,1.22937,1.22971,19000000.0
2008-05-13 09:02:00,1.22945,1.22982,1.22945,1.22982,11800000.0
2008-05-13 09:03:00,1.23003,1.23003,1.2292,1.22962,20800000.0
2008-05-13 09:04:00,1.23018,1.23018,1.22961,1.22982,8400000.0
2008-05-13 09:05:00,1.2304,1.2304,1.2303,1.2303,23800000.0
2008-05-13 09:06:00,1.22972,1.23033,1.22953,1.23033,23800000.0
2008-05-13 09:07:00,1.22976,1.2301,1.22957,1.2296,13600000.0
2008-05-13 09:08:00,1.22956,1.22956,1.22893,1.22903,17000000.0
2008-05-13 09:09:00,1.22925,1.22928,1.22913,1.22924,9000000.0
2008-05-13 09:10:00,1.22932,1.22932,1.22906,1.22926,7400000.0
2008-05-13 09:11:00,1.22905,1.22939,1.22853,1.22922,17200000.0
2008-05-13 09:12:00,1.22925,1.22941,1.22887,1.22887,15200000.0
2008-05-13 09:13:00,1.22893,1.22896,1.22891,1.22895,8800000.0
2008-05-13 09:14:00,1.22862,1.22876,1.22857,1.22859,16000000.0
2008-05-13 09:15:00,1.22901,1.22934,1.22901,1.22925,7400000.0
2008-05-13 09:16:00,1.22878,1.22891,1.22857,1.22891,11400000.0
2008-05-13 09:17:00,1.22864,1.22897,1.22833,1.22833,22000000.0
2008-05-13 09:18:00,1.22857,1.22889,1.22857,1.22868,14600000.0
2008-05-13 09:19:00,1.22884,1.22887,1.22846,1.22867,14800000.0
2008-05-13 09:20:00,1.22887,1.22906,1.22869,1.22889,14400000.0
2008-05-13 09:21:00,1.22866,1.22879,1.22836,1.22853,12600000.0
2008-05-13 09:22:00,1.22824,1.22879,1.22793,1.22798,11800000.0
2008-05-13 09:23:00,1.22838,1.22854,1.22822,1.22822,17000000.0
2008-05-13 09:24:00,1.2284,1.22864,1.22811,1.2285,13000000.0
2008-05-13 09:25:00,1.22826,1.22841,1.2282,1.22841,18000000.0
2008-05-13 09:26:00,1.22867,1.22879,1.22847,1.22848,16000000.0
2008-05-13 09:27:00,1.22846,1.22865,1.22814,1.22865,8800000.0
2008-05-13 09:28:00,1.22833,1.22884,1.22831,1.22854,17800000.0
2008-05-13 09:29:00,1.22832,1.22832,1.22807,1.22811,5200000.0
2008-05-13 09:30:00,1.22822,1.22825,1.22807,1.22825,9000000.0
2008-05-13 09:31:00,1.22839,1.22839,1.22776,1.2283,15800000.0
2008-05-13 09:32:00,1.22893,1.22893,1.2285,1.2285,18800000.0
2008-05-13 09:33:00,1.22864,1.22894,1.22854,1.2287,16400000.0
2008-05-13 09:34:00,1.2285,1.22908,1.22846,1.22846,13200000.0
2008-05-13 09:35:00,1.22857,1.22857,1.22823,1.22837,10000000.0
2008-05-13 09:36:00,1.22819,1.22854,1.22819,1.22841,13800000.0
2008-05-13 09:37:00,1.22821,1.22874,1.22796,1.22813,16000000.0
2008-05-13 09:38:00,1.22829,1.2285,1.22798,1.22825,14800000.0
2008-05-13 09:39:00,1.22814,1.22816,1.22782,1.22815,10000000.0
2008-05-13 09:40:00,1.22831,1.22885,1.22808,1.22808,12800000.0
2008-05-13 09:41:00,1.2283,1.2283,1.2277,1.22824,10000000.0
2008-05-13 09:42:00,1.22854,1.22871,1.22804,1.22832,15600000.0
2008-05-13 09:43:00,1.22849,1.22863,1.22844,1.22863,8200000.0
2008-05-13 09:44:00,1.22834,1.22871,1.22806,1.22871,29000000.0
2008-05-13 09:45:00,1.22864,1.22901,1.22851,1.22874,7800000.0
2008-05-13 09:46:00,1.22881,1.22881,1.22834,1.22848,16000000.0
2008-05-13 09:47:00,1.22846,1.22886,1.22827,1.22865,12000000.0
2008-05-13 09:48:00,1.22826,1.22837,1.22826,1.22837,6800000.0
2008-05-13 09:49:00,1.22836,1.22873,1.22825,1.22833,9800000.0
2008-05-13 09:50:00,1.22856,1.22871,1.2282,1.22846,16600000.0
2008-05-13 09:52:00,1.22824,1.22844,1.22801,1.22813,26200000.0
2008-05-13 09:53:00,1.22843,1.22846,1.22843,1.22846,2600000.0
2008-05-13 09:54:00,1.22811,1.22864,1.22811,1.22842,29000000.0
2008-05-13 09:55:00,1.22812,1.22813,1.22787,1.22792,11400000.0
2008-05-13 09:56:00,1.22837,1.22881,1.22812,1.22817,11200000.0
2008-05-13 09:57:00,1.22787,1.22845,1.22787,1.22807,10200000.0
2008-05-13 09:58:00,1.22815,1.22815,1.22776,1.22779,18600000.0
2008-05-13 09:59:00,1.22749,1.22763,1.22731,1.22763,16200000.0
2008-05-13 10:00:00,1.22799,1.22808,1.22778,1.22792,16800000.0
2008-05-13 10:01:00,1.22781,1.22817,1.2278,1.2278,8200000.0
2008-05-13 10:02:00,1.22825,1.22847,1.22787,1.22842,17000000.0
2008-05-13 10:03:00,1.22846,1.22846,1.22788,1.22809,9600000.0
2008-05-13 10:04:00,1.2284,1.22843,1.22809,1.22843,6800000.0
2008-05-13 10:05:00,1.2284,1.2284,1.2281,1.22819,15400000.0
2008-05-13 10:06:00,1.2287,1.2289,1.2287,1.2288,4200000.0
2008-05-13 10:07:00,1.22824,1.22824,1.22793,1.22793,4200000.0
2008-05-13 10:08:00,1.22785,1.2285,1.22785,1.22792,16800000.0
2008-05-13 10:09:00,1.22787,1.22795,1.22768,1.22769,15200000.0
2008-05-13 10:10:00,1.22804,1.22807,1.22757,1.22757,10200000.0
2008-05-13 10:11:00,1.22815,1.22835,1.22796,1.22806,16000000.0
2008-05-13 10:12:00,1.22793,1.22823,1.22793,1.22806,10200000.0
2008-05-13 10:13:00,1.22828,1.22841,1.22797,1.22822,12400000.0
2008-05-13 10:14:00,1.22821,1.22848,1.2279,1.2279,21200000.0
2008-05-13 10:15:00,1.22827,1.22851,1.22791,1.22851,12800000.0
2008-05-13 10:16:00,1.22832,1.22839,1.22809,1.22813,7400000.0
2008-05-13 10:17:00,1.22801,1.22847,1.22792,1.228,13800000.0
2008-05-13 10:18:00,1.22869,1.22869,1.22829,1.22829,8000000.0
2008-05-13 10:19:00,1.22866,1.2287,1.22857,1.22866,11200000.0
2008-05-13 10:20:00,1.22808,1.22876,1.22808,1.22821,11000000.0
2008-05-13 10:21:00,1.22834,1.22868,1.22807,1.22807,14400000.0
2008-05-13 10:22:00,1.22793,1.22859,1.22778,1.22859,13400000.0
2008-05-13 10:23:00,1.2282,1.22861,1.2282,1.22832,11600000.0
2008-05-13 10:24:00,1.22818,1.22848,1.22808,1.22831,16400000.0
2008-05-13 10:25:00,1.22821,1.22821,1.22765,1.22786,9800000.0
2008-05-13 10:26:00,1.2279,1.22811,1.22739,1.22739,17000000.0
2008-05-13 10:27:00,1.22812,1.22812,1.22732,1.22766,11600000.0
2008-05-13 10:28:00,1.2276,1.22815,1.22759,1.22815,8000000.0
2008-05-13 10:29:00,1.2276,1.22841,1.22758,1.22841,16600000.0
2008-05-13 10:30:00,1.22809,1.22809,1.22754,1.22754,11800000.0
2008-05-13 10:31:00,1.22756,1.2277,1.22737,1.22746,15000000.0
2008-05-13 10:32:00,1.22713,1.22744,1.22697,1.22728,26200000.0
2008-05-13 10:33:00,1.22728,1.22786,1.22728,1.22728,22800000.0
2008-05-13 10:34:00,1.22745,1.22805,1.22745,1.22779,10600000.0
2008-05-13 10:35:00,1.22767,1.22802,1.22735,1.22762,13200000.0
2008-05-13 10:36:00,1.22796,1.22823,1.22759,1.22759,11800000.0
2008-05-13 10:37:00,1.22813,1.22823,1.22798,1.22807,11400000.0
2008-05-13 10:38:00,1.22814,1.22833,1.22812,1.22833,4800000.0
2008-05-13 10:39:00,1.22811,1.22847,1.22788,1.22816,24000000.0
2008-05-13 10:40:00,1.22816,1.22851,1.22809,1.22809,6800000.0
2008-05-13 10:41:00,1.22828,1.2283,1.22799,1.22805,15400000.0
2008-05-13 10:42:00,1.22792,1.22834,1.22792,1.22834,7800000.0
2008-05-13 10:43:00,1.22808,1.22809,1.22774,1.22774,23400000.0
2008-05-13 10:44:00,1.22813,1.22813,1.2277,1.22809,12800000.0
2008-05-13 10:45:00,1.22817,1.22834,1.22809,1.22819,28200000.0
2008-05-13 10:46:00,1.22817,1.22848,1.22803,1.22815,15000000.0
2008-05-13 10:47:00,1.22799,1.2286,1.22799,1.22848,15400000.0
2008-05-13 10:48:00,1.22907,1.22907,1.22835,1.22881,16800000.0
2008-05-13 10:49:00,1.22849,1.22887,1.22823,1.22857,11000000.0
2008-05-13 10:50:00,1.22839,1.22862,1.22814,1.22832,14000000.0
2008-05-13 10:51:00,1.22855,1.22874,1.22843,1.22852,8800000.0
2008-05-13 10:52:00,1.22844,1.22844,1.22818,1.22832,4800000.0
2008-05-13 10:53:00,1.2277,1.22778,1.22746,1.22753,12200000.0
2008-05-13 10:54:00,1.2275,1.22801,1.22736,1.22801,27400000.0
2008-05-13 10:55:00,1.22788,1.22853,1.22788,1.22818,13800000.0
2008-05-13 10:56:00,1.22823,1.22849,1.22803,1.22804,16400000.0
2008-05-13 10:57:00,1.22788,1.22837,1.22788,1.22791,20200000.0
2008-05-13 10:58:00,1.22835,1.22877,1.22802,1.22841,13800000.0
2008-05-13 10:59:00,1.22861,1.22891,1.22818,1.22825,14600000.0
2008-05-13 11:00:00,1.22875,1.22875,1.22833,1.22868,16800000.0
2008-05-13 11:01:00,1.2283,1.22854,1.22804,1.22838,9600000.0
2008-05-13 11:02:00,1.22808,1.22868,1.22768,1.22768,16400000.0
2008-05-13 11:03:00,1.22809,1.22833,1.22798,1.22823,11000000.0
2008-05-13 11:04:00,1.22834,1.22849,1.22819,1.22819,14000000.0
2008-05-13 11:05:00,1.2286,1.2286,1.22801,1.22814,25600000.0
2008-05-13 11:06:00,1.22816,1.22836,1.22795,1.22795,20200000.0
2008-05-13 11:07:00,1.22838,1.229,1.2279,1.22838,18000000.0
2008-05-13 11:08:00,1.22818,1.22849,1.22818,1.22834,12600000.0
2008-05-13 11:09:00,1.22815,1.22848,1.22807,1.22838,14800000.0
2008-05-13 11:10:00,1.22826,1.22843,1.2278,1.22801,9400000.0
2008-05-13 11:11:00,1.22789,1.22875,1.22789,1.22814,8400000.0
2008-05-13 11:12:00,1.22854,1.22878,1.22833,1.22833,20200000.0
2008-05-13 11:13:00,1.2291,1.2292,1.2291,1.2292,10400000.0
2008-05-13 11:14:00,1.22861,1.22871,1.22812,1.22812,10400000.0
2008-05-13 11:15:00,1.22844,1.22844,1.22817,1.22838,3600000.0
2008-05-13 11:16:00,1.22827,1.22834,1.22809,1.22809,6800000.0
2008-05-13 11:17:00,1.22792,1.22821,1.22766,1.22821,17800000.0
2008-05-13 11:18:00,1.22789,1.22811,1.22776,1.22811,10000000.0
2008-05-13 11:19:00,1.22838,1.22838,1.2274,1.22777,20600000.0
2008-05-13 11:20:00,1.22781,1.22808,1.22781,1.22788,15200000.0
2008-05-13 11:21:00,1.22802,1.22833,1.22775,1.22832,17200000.0
2008-05-13 11:22:00,1.22848,1.22858,1.22749,1.22749,13000000.0
2008-05-13 11:23:00,1.22818,1.22881,1.22801,1.2288,18000000.0
2008-05-13 11:24:00,1.22828,1.22828,1.22764,1.22764,19800000.0
2008-05-13 11:25:00,1.22805,1.22823,1.22773,1.22803,25400000.0
2008-05-13 11:26:00,1.22808,1.22811,1.22766,1.22811,17200000.0
2008-05-13 11:27:00,1.22754,1.22777,1.22726,1.22777,12600000.0
2008-05-13 11:28:00,1.22774,1.22814,1.22752,1.22752,10600000.0
2008-05-13 11:29:00,1.22782,1.22828,1.22757,1.22803,18800000.0
2008-05-13 11:30:00,1.2277,1.22811,1.2277,1.22798,25000000.0
2008-05-13 11:31:00,1.22789,1.2279,1.22749,1.2279,12000000.0
2008-05-13 11:32:00,1.22775,1.22775,1.22744,1.22756,11800000.0
2008-05-13 11:33:00,1.22792,1.22792,1.22763,1.22787,15400000.0
2008-05-13 11:34:00,1.22757,1.22809,1.22757,1.22796,21600000.0
2008-05-13 11:35:00,1.22824,1.22842,1.2275,1.22779,20400000.0
2008-05-13 11:36:00,1.22771,1.22817,1.22767,1.22782,19000000.0
2008-05-13 11:37:00,1.22812,1.22832,1.22773,1.2283,19400000.0
2008-05-13 11:38:00,1.22848,1.22909,1.22846,1.22909,7800000.0
2008-05-13 11:39:00,1.2289,1.22907,1.22887,1.22907,5200000.0
2008-05-13 11:40:00,1.22876,1.22894,1.22845,1.22845,17000000.0
2008-05-13 11:41:00,1.22913,1.22913,1.22868,1.22883,17600000.0
2008-05-13 11:42:00,1.22859,1.2286,1.22793,1.228,15800000.0
2008-05-13 11:43:00,1.22768,1.22825,1.22762,1.22825,12600000.0
2008-05-13 11:44:00,1.22828,1.22828,1.2277,1.22773,15600000.0
2008-05-13 11:45:00,1.22774,1.22774,1.2272,1.22728,17400000.0
2008-05-13 11:46:00,1.22726,1.22758,1.22708,1.22708,19400000.0
2008-05-13 11:47:00,1.22744,1.22751,1.22699,1.22751,18800000.0
2008-05-13 11:48:00,1.22715,1.22762,1.22688,1.22697,13600000.0
2008-05-13 11:49:00,1.22612,1.22676,1.22612,1.22654,16400000.0
2008-05-13 11:50:00,1.22707,1.22713,1.2267,1.2267,19000000.0
2008-05-13 11:51:00,1.2269,1.22747,1.22676,1.22747,16000000.0
2008-05-13 11:52:00,1.22704,1.22708,1.22651,1.22664,12800000.0
2008-05-13 11:53:00,1.22644,1.22644,1.22549,1.22588,17000000.0
2008-05-13 11:54:00,1.22595,1.22619,1.22553,1.22553,20400000.0
2008-05-13 11:55:00,1.2255,1.22612,1.2255,1.22576,16200000.0
2008-05-13 11:56:00,1.22556,1.22601,1.22547,1.22601,14000000.0
2008-05-13 11:57:00,1.22597,1.22597,1.22534,1.22571,28800000.0
2008-05-13 11:58:00,1.22587,1.22644,1.22587,1.22634,19600000.0
2008-05-13 11:59:00,1.22642,1.22658,1.22612,1.22639,11000000.0
2008-05-13 12:00:00,1.22674,1.22674,1.22622,1.22642,14000000.0
2008-05-13 12:01:00,1.22591,1.22614,1.22574,1.22574,15200000.0
2008-05-13 12:02:00,1.22565,1.22624,1.22549,1.22624,8200000.0
2008-05-13 12:03:00,1.22605,1.22606,1.22553,1.22563,12200000.0
2008-05-13 12:04:00,1.22585,1.2262,1.22585,1.22615,24000000.0
2008-05-13 12:05:00,1.22586,1.22614,1.22577,1.22611,10400000.0
2008-05-13 12:06:00,1.2265,1.2268,1.2265,1.2268,10800000.0
2008-05-13 12:07:00,1.22642,1.2265,1.22631,1.22631,10800000.0
2008-05-13 12:08:00,1.22645,1.2267,1.22639,1.22639,17000000.0
2008-05-13 12:09:00,1.22654,1.22672,1.22596,1.22596,13200000.0
2008-05-13 12:10:00,1.2257,1.22597,1.22549,1.22597,16800000.0
2008-05-13 12:11:00,1.22576,1.22612,1.22576,1.22585,19400000.0
2008-05-13 12:12:00,1.22597,1.22597,1.22579,1.22579,4200000.0
2008-05-13 12:13:00,1.22597,1.2263,1.22597,1.22624,8200000.0
2008-05-13 12:14:00,1.22629,1.22657,1.22616,1.22657,23200000.0
2008-05-13 12:15:00,1.22646,1.22651,1.22621,1.22626,7800000.0
2008-05-13 12:16:00,1.22625,1.22641,1.22594,1.22641,21800000.0
2008-05-13 12:17:00,1.22634,1.22634,1.22616,1.2262,10000000.0
2008-05-13 12:18:00,1.22613,1.22627,1.22598,1.22598,9000000.0
2008-05-13 12:19:00,1.22594,1.22629,1.22592,1.22598,24600000.0
2008-05-13 12:20:00,1.22586,1.22622,1.22578,1.22597,14000000.0
2008-05-13 12:21:00,1.22608,1.22608,1.22555,1.22555,16200000.0
2008-05-13 12:22:00,1.22585,1.22611,1.22578,1.22581,12600000.0
2008-05-13 12:23:00,1.2261,1.2261,1.22601,1.22601,3200000.0
2008-05-13 12:24:00,1.2262,1.22655,1.22596,1.22628,16400000.0
2008-05-13 12:25:00,1.22587,1.22639,1.22587,1.22601,21600000.0
2008-05-13 12:26:00,1.22635,1.22635,1.22574,1.22575,12400000.0
2008-05-13 12:27:00,1.22555,1.22571,1.22542,1.22542,4200000.0
2008-05-13 12:28:00,1.22571,1.2258,1.22532,1.22552,8400000.0
2008-05-13 12:29:00,1.2255,1.22563,1.22524,1.22542,11600000.0
2008-05-13 12:30:00,1.22522,1.22528,1.2251,1.22518,9600000.0
2008-05-13 12:31:00,1.22499,1.22539,1.22486,1.22501,17200000.0
2008-05-13 12:32:00,1.22517,1.22542,1.22495,1.22514,116600000.0
2008-05-13 12:33:00,1.22516,1.22539,1.22504,1.22539,18300000.0
2008-05-13 12:34:00,1.22544,1.22575,1.22527,1.22575,75000000.0
2008-05-13 12:35:00,1.22589,1.22597,1.22545,1.22563,41400000.0
2008-05-13 12:36:00,1.22567,1.22576,1.22547,1.22547,53800000.0
2008-05-13 12:37:00,1.22557,1.22571,1.22533,1.22537,10000000.0
2008-05-13 12:38:00,1.22519,1.22567,1.22519,1.22567,10600000.0
2008-05-13 12:39:00,1.2264,1.2264,1.2261,1.2261,16000000.0
2008-05-13 12:40:00,1.22558,1.22589,1.22536,1.22536,16000000.0
2008-05-13 12:41:00,1.22541,1.22584,1.22541,1.22564,11000000.0
2008-05-13 12:42:00,1.22545,1.22563,1.22532,1.22563,6000000.0
2008-05-13 12:43:00,1.22593,1.22621,1.22566,1.22603,16800000.0
2008-05-13 12:44:00,1.22619,1.2265,1.22612,1.22625,43000000.0
2008-05-13 12:45:00,1.2265,1.22682,1.22608,1.22615,16000000.0
2008-05-13 12:46:00,1.22634,1.22644,1.22608,1.22608,26400000.0
2008-05-13 12:47:00,1.22611,1.22637,1.2258,1.2258,22600000.0
2008-05-13 12:48:00,1.2257,1.2262,1.22535,1.2262,11600000.0
2008-05-13 12:49:00,1.22642,1.22642,1.22598,1.22606,43600000.0
2008-05-13 12:50:00,1.2259,1.22609,1.22544,1.22544,10600000.0
2008-05-13 12:51:00,1.22582,1.22582,1.2253,1.22568,10400000.0
2008-05-13 12:52:00,1.2256,1.22592,1.22541,1.22592,20600000.0
2008-05-13 12:53:00,1.22555,1.22557,1.22526,1.22539,82800000.0
2008-05-13 12:54:00,1.2254,1.22572,1.2254,1.22572,19000000.0
2008-05-13 12:55:00,1.2254,1.22572,1.2254,1.22572,11800000.0
2008-05-13 12:56:00,1.22553,1.22576,1.2251,1.22576,15200000.0
2008-05-13 12:57:00,1.22565,1.22607,1.22547,1.22554,10200000.0
2008-05-13 12:58:00,1.2251,1.22519,1.22487,1.22517,18200000.0
2008-05-13 12:59:00,1.22504,1.22542,1.22472,1.22482,10800000.0
2008-05-13 13:00:00,1.22495,1.22513,1.22492,1.22505,22200000.0
2008-05-13 13:01:00,1.225,1.22541,1.22471,1.22486,99900000.0
2008-05-13 13:02:00,1.22499,1.22539,1.22496,1.22522,11200000.0
2008-05-13 13:03:00,1.22507,1.22564,1.22504,1.22529,119800000.0
2008-05-13 13:04:00,1.22515,1.22548,1.22515,1.22548,15800000.0
2008-05-13 13:05:00,1.22557,1.22557,1.22494,1.22494,3600000.0
2008-05-13 13:06:00,1.22538,1.22547,1.22502,1.22547,12400000.0
2008-05-13 13:07:00,1.2256,1.2258,1.2256,1.2258,60800000.0
2008-05-13 13:08:00,1.2253,1.2259,1.22525,1.22539,60800000.0
2008-05-13 13:09:00,1.22542,1.22567,1.22526,1.22558,71400000.0
2008-05-13 13:10:00,1.22559,1.22603,1.22559,1.22564,17000000.0
2008-05-13 13:11:00,1.22574,1.22593,1.22574,1.2258,4200000.0
2008-05-13 13:12:00,1.22587,1.22605,1.22587,1.22593,27400000.0
2008-05-13 13:13:00,1.22609,1.22656,1.22607,1.22649,9000000.0
2008-05-13 13:14:00,1.22607,1.22614,1.2256,1.22594,14000000.0
2008-05-13 13:15:00,1.22525,1.22548,1.22493,1.22523,15600000.0
2008-05-13 13:16:00,1.22526,1.22532,1.22489,1.22489,11600000.0
2008-05-13 13:17:00,1.22505,1.22531,1.225,1.225,6800000.0
2008-05-13 13:18:00,1.22558,1.22593,1.22542,1.22568,12200000.0
2008-05-13 13:19:00,1.2258,1.2261,1.2258,1.2261,19000000.0
2008-05-13 13:20:00,1.22545,1.22602,1.22545,1.2257,19000000.0
2008-05-13 13:21:00,1.22545,1.22545,1.22491,1.22491,21800000.0
2008-05-13 13:22:00,1.22462,1.22543,1.22462,1.22516,24600000.0
2008-05-13 13:23:00,1.22564,1.22638,1.22564,1.22591,11000000.0
2008-05-13 13:24:00,1.22597,1.22603,1.22574,1.22583,12000000.0
2008-05-13 13:25:00,1.226,1.22642,1.22576,1.2261,6800000.0
2008-05-13 13:26:00,1.22581,1.22593,1.22549,1.22587,23200000.0
2008-05-13 13:27:00,1.22596,1.22596,1.22559,1.22584,10200000.0
2008-05-13 13:28:00,1.22605,1.22628,1.22598,1.22604,92400000.0
2008-05-13 13:29:00,1.22677,1.22708,1.22645,1.22682,24400000.0
2008-05-13 13:30:00,1.22663,1.22698,1.22659,1.22665,23600000.0
2008-05-13 13:31:00,1.22664,1.2274,1.22664,1.22702,16600000.0
2008-05-13 13:32:00,1.22755,1.22755,1.22694,1.22704,53800000.0
2008-05-13 13:33:00,1.22696,1.22696,1.22658,1.22658,7800000.0
2008-05-13 13:34:00,1.22645,1.22699,1.22642,1.22661,9200000.0
2008-05-13 13:35:00,1.22676,1.22688,1.22639,1.22655,12600000.0
2008-05-13 13:36:00,1.22618,1.22656,1.22616,1.22637,17400000.0
2008-05-13 13:37:00,1.226,1.22619,1.22547,1.22619,11000000.0
2008-05-13 13:38:00,1.22599,1.2263,1.22573,1.22596,16600000.0
2008-05-13 13:39:00,1.2263,1.22647,1.22613,1.22613,11800000.0
2008-05-13 13:40:00,1.22607,1.22607,1.22545,1.22569,15200000.0
2008-05-13 13:41:00,1.22562,1.22576,1.22541,1.22541,5800000.0
2008-05-13 13:42:00,1.22503,1.22586,1.22503,1.22581,12400000.0
2008-05-13 13:43:00,1.22588,1.22603,1.22581,1.22603,4200000.0
2008-05-13 13:44:00,1.22673,1.22673,1.22622,1.22622,10000000.0
2008-05-13 13:45:00,1.2261,1.2263,1.2261,1.22621,4600000.0
2008-05-13 13:46:00,1.2263,1.22655,1.22624,1.22632,35200000.0
2008-05-13 13:47:00,1.22659,1.22671,1.22625,1.2264,9200000.0
2008-05-13 13:48:00,1.22666,1.22707,1.22666,1.22699,12200000.0
2008-05-13 13:49:00,1.22698,1.22722,1.22698,1.22722,7400000.0
2008-05-13 13:50:00,1.22752,1.22783,1.22719,1.22783,9600000.0
2008-05-13 13:51:00,1.22736,1.22754,1.2271,1.2271,13800000.0
2008-05-13 13:52:00,1.22678,1.22686,1.22674,1.22674,5800000.0
2008-05-13 13:53:00,1.22679,1.22705,1.22649,1.22705,9200000.0
2008-05-13 13:54:00,1.22663,1.22667,1.22646,1.22648,20800000.0
2008-05-13 13:55:00,1.22637,1.22701,1.22635,1.22701,20200000.0
2008-05-13 13:56:00,1.22658,1.22694,1.22617,1.22624,10600000.0
2008-05-13 13:57:00,1.22602,1.2261,1.22594,1.22594,4800000.0
2008-05-13 13:58:00,1.22572,1.22613,1.22572,1.2259,11000000.0
2008-05-13 13:59:00,1.2261,1.2261,1.2261,1.2261,48800000.0
2008-05-13 14:00:00,1.22567,1.22586,1.22552,1.22585,48800000.0
2008-05-13 14:01:00,1.22534,1.22584,1.22503,1.22556,13200000.0
2008-05-13 14:02:00,1.2263,1.2263,1.2263,1.2263,17200000.0
2008-05-13 14:04:00,1.2262,1.2263,1.2262,1.2263,17200000.0
2008-05-13 14:05:00,1.226,1.22628,1.2256,1.22628,17200000.0
2008-05-13 14:06:00,1.22586,1.2262,1.22578,1.22587,8400000.0
2008-05-13 14:07:00,1.22623,1.22623,1.22589,1.22602,15600000.0
2008-05-13 14:08:00,1.22603,1.22612,1.22567,1.22591,27800000.0
2008-05-13 14:09:00,1.22597,1.22612,1.22558,1.22558,10400000.0
2008-05-13 14:10:00,1.22557,1.22581,1.22557,1.2258,10000000.0
2008-05-13 14:11:00,1.22601,1.22633,1.22601,1.22611,11800000.0
2008-05-13 14:12:00,1.22601,1.22627,1.22555,1.22621,22800000.0
2008-05-13 14:13:00,1.22597,1.22597,1.22527,1.22527,5000000.0
2008-05-13 14:14:00,1.2256,1.22565,1.22498,1.22565,19400000.0
2008-05-13 14:15:00,1.22542,1.2255,1.22501,1.22547,8200000.0
2008-05-13 14:16:00,1.22524,1.22606,1.22524,1.22562,16200000.0
2008-05-13 14:17:00,1.22571,1.22571,1.22541,1.22541,3600000.0
2008-05-13 14:18:00,1.22583,1.22646,1.22583,1.22618,20600000.0
2008-05-13 14:19:00,1.22625,1.2265,1.22602,1.22606,48600000.0
2008-05-13 14:20:00,1.22574,1.22612,1.22571,1.22612,51800000.0
2008-05-13 14:21:00,1.22601,1.22601,1.2259,1.22595,13200000.0
2008-05-13 14:22:00,1.22601,1.22632,1.22597,1.22623,12600000.0
2008-05-13 14:23:00,1.22573,1.22578,1.22545,1.22545,12200000.0
2008-05-13 14:24:00,1.22576,1.22579,1.22537,1.22537,14800000.0
2008-05-13 14:25:00,1.22587,1.22589,1.22562,1.22565,18400000.0
2008-05-13 14:26:00,1.22569,1.22584,1.2256,1.2256,10800000.0
2008-05-13 14:27:00,1.22601,1.22624,1.22568,1.22624,18000000.0
2008-05-13 14:28:00,1.22591,1.2261,1.22539,1.2261,19600000.0
2008-05-13 14:29:00,1.22601,1.22601,1.22546,1.22561,15700000.0
2008-05-13 14:30:00,1.22546,1.22611,1.22546,1.22603,43800000.0
2008-05-13 14:31:00,1.22568,1.22598,1.22568,1.22598,2600000.0
2008-05-13 14:32:00,1.22666,1.22667,1.22605,1.22661,17000000.0
2008-05-13 14:33:00,1.22693,1.22693,1.22562,1.22562,19400000.0
2008-05-13 14:34:00,1.22555,1.22566,1.22512,1.22566,10000000.0
2008-05-13 14:35:00,1.2258,1.2258,1.22503,1.22546,21600000.0
2008-05-13 14:36:00,1.22518,1.22526,1.22481,1.22481,42800000.0
2008-05-13 14:37:00,1.2249,1.22541,1.2249,1.22541,8400000.0
2008-05-13 14:38:00,1.22598,1.22618,1.22588,1.2261,17400000.0
2008-05-13 14:39:00,1.22592,1.22603,1.22537,1.2257,19800000.0
2008-05-13 14:40:00,1.22518,1.22535,1.22475,1.22519,14000000.0
2008-05-13 14:41:00,1.22478,1.22515,1.22409,1.22428,59600000.0
2008-05-13 14:42:00,1.22429,1.22471,1.22414,1.22419,12000000.0
2008-05-13 14:43:00,1.22434,1.2249,1.22434,1.2249,18000000.0
2008-05-13 14:44:00,1.22442,1.22493,1.22442,1.22493,5000000.0
2008-05-13 14:45:00,1.2253,1.22561,1.2253,1.22561,10000000.0
2008-05-13 14:46:00,1.22553,1.22572,1.22544,1.22553,27000000.0
2008-05-13 14:47:00,1.22526,1.22558,1.22526,1.22529,25600000.0
2008-05-13 14:48:00,1.22569,1.22573,1.22563,1.22571,9800000.0
2008-05-13 14:49:00,1.22552,1.22598,1.22552,1.22598,17000000.0
2008-05-13 14:50:00,1.22566,1.22621,1.22566,1.22603,17400000.0
2008-05-13 14:51:00,1.22614,1.22616,1.22587,1.22616,12000000.0
2008-05-13 14:52:00,1.22631,1.22712,1.22631,1.22712,15800000.0
2008-05-13 14:53:00,1.22734,1.22761,1.22721,1.22721,12200000.0
2008-05-13 14:54:00,1.22716,1.22729,1.22709,1.22724,12800000.0
2008-05-13 14:55:00,1.2277,1.2277,1.22699,1.22703,11800000.0
2008-05-13 14:56:00,1.22693,1.22715,1.22646,1.22646,8200000.0
2008-05-13 14:57:00,1.22659,1.22682,1.2263,1.22682,14000000.0
2008-05-13 14:58:00,1.22676,1.22707,1.22648,1.22652,6000000.0
2008-05-13 14:59:00,1.22614,1.22642,1.2258,1.22607,15400000.0
2008-05-13 15:00:00,1.22588,1.22588,1.22576,1.22576,4200000.0
2008-05-13 15:01:00,1.22576,1.2264,1.22561,1.22561,14200000.0
2008-05-13 15:02:00,1.22586,1.22602,1.22576,1.22602,9200000.0
2008-05-13 15:03:00,1.22552,1.22594,1.22552,1.22594,8000000.0
2008-05-13 15:04:00,1.22608,1.22611,1.22592,1.22603,73600000.0
2008-05-13 15:05:00,1.22607,1.22617,1.22607,1.22616,4200000.0
2008-05-13 15:06:00,1.22608,1.22645,1.22592,1.22631,25400000.0
2008-05-13 15:07:00,1.22679,1.22713,1.22635,1.22713,7400000.0
2008-05-13 15:08:00,1.22659,1.22666,1.22612,1.22666,11600000.0
2008-05-13 15:09:00,1.22646,1.22675,1.22637,1.22648,16400000.0
2008-05-13 15:10:00,1.2271,1.2271,1.227,1.227,60400000.0
2008-05-13 15:11:00,1.22685,1.22704,1.22649,1.22654,60400000.0
2008-05-13 15:12:00,1.22656,1.22679,1.22622,1.22679,14000000.0
2008-05-13 15:13:00,1.22677,1.22737,1.22675,1.22706,87400000.0
2008-05-13 15:14:00,1.22719,1.22799,1.22698,1.22698,93500000.0
2008-05-13 15:15:00,1.22744,1.22744,1.2271,1.2271,10600000.0
2008-05-13 15:16:00,1.22732,1.2278,1.22725,1.22765,12400000.0
2008-05-13 15:17:00,1.22788,1.22788,1.2272,1.22764,14800000.0
2008-05-13 15:18:00,1.22793,1.22793,1.22708,1.22714,12000000.0
2008-05-13 15:19:00,1.22665,1.22712,1.22665,1.22678,27800000.0
2008-05-13 15:20:00,1.22703,1.2271,1.2269,1.2269,6200000.0
2008-05-13 15:21:00,1.22729,1.22729,1.2267,1.22683,15000000.0
2008-05-13 15:22:00,1.22653,1.22696,1.22653,1.22676,34600000.0
2008-05-13 15:23:00,1.2264,1.22673,1.22626,1.22645,16600000.0
2008-05-13 15:24:00,1.22629,1.22668,1.22613,1.22623,17800000.0
2008-05-13 15:25:00,1.22642,1.22672,1.22589,1.22613,11000000.0
2008-05-13 15:26:00,1.22622,1.22665,1.22616,1.22651,31600000.0
2008-05-13 15:27:00,1.22638,1.22675,1.22612,1.22643,18400000.0
2008-05-13 15:28:00,1.22598,1.22598,1.22536,1.22536,6800000.0
2008-05-13 15:29:00,1.2259,1.22623,1.22577,1.22581,16000000.0
2008-05-13 15:30:00,1.22575,1.22661,1.22575,1.22609,11400000.0
2008-05-13 15:31:00,1.22625,1.22625,1.22588,1.22588,23400000.0
2008-05-13 15:32:00,1.22572,1.22626,1.22572,1.22626,10600000.0
2008-05-13 15:33:00,1.22637,1.22673,1.22617,1.22673,90700000.0
2008-05-13 15:34:00,1.22627,1.22635,1.22586,1.22624,9000000.0
2008-05-13 15:35:00,1.22638,1.22638,1.22577,1.2258,8400000.0
2008-05-13 15:36:00,1.22593,1.22611,1.22576,1.22611,14800000.0
2008-05-13 15:37:00,1.22611,1.22644,1.22602,1.22602,20000000.0
2008-05-13 15:38:00,1.22587,1.22587,1.2256,1.22569,18000000.0
2008-05-13 15:39:00,1.22536,1.22595,1.22534,1.22595,33200000.0
2008-05-13 15:40:00,1.22532,1.22565,1.22522,1.22522,21400000.0
2008-05-13 15:41:00,1.22535,1.22558,1.22535,1.22554,26400000.0
2008-05-13 15:42:00,1.2254,1.22552,1.22528,1.22549,15400000.0
2008-05-13 15:43:00,1.22553,1.22602,1.22553,1.22599,92200000.0
2008-05-13 15:44:00,1.22589,1.22603,1.22547,1.2256,89600000.0
2008-05-13 15:45:00,1.22538,1.22557,1.22529,1.22531,77800000.0
2008-05-13 15:46:00,1.22561,1.22599,1.22546,1.22557,23800000.0
2008-05-13 15:47:00,1.22523,1.22568,1.22523,1.22526,14400000.0
2008-05-13 15:48:00,1.22527,1.22543,1.22512,1.22541,8800000.0
2008-05-13 15:49:00,1.22535,1.22545,1.22521,1.22526,49200000.0
2008-05-13 15:50:00,1.22526,1.22554,1.22517,1.22519,11600000.0
2008-05-13 15:51:00,1.22598,1.22598,1.22529,1.22569,11000000.0
2008-05-13 15:52:00,1.22572,1.22572,1.22533,1.22551,12000000.0
2008-05-13 15:53:00,1.2253,1.22574,1.2253,1.22574,6800000.0
2008-05-13 15:54:00,1.22568,1.22579,1.22515,1.22559,7600000.0
2008-05-13 15:55:00,1.22529,1.22586,1.22529,1.22575,10000000.0
2008-05-13 15:56:00,1.2259,1.22646,1.2259,1.22614,103600000.0
2008-05-13 15:57:00,1.22581,1.22637,1.2258,1.22616,12400000.0
2008-05-13 15:58:00,1.22607,1.22625,1.22607,1.22616,18000000.0
2008-05-13 15:59:00,1.22547,1.22547,1.22497,1.22502,10400000.0
2008-05-13 16:00:00,1.22514,1.22577,1.22507,1.22558,102600000.0
2008-05-13 16:01:00,1.22536,1.22567,1.22512,1.22512,22800000.0
2008-05-13 16:02:00,1.22525,1.22555,1.22514,1.22531,92000000.0
2008-05-13 16:03:00,1.22547,1.22584,1.22544,1.22578,76100000.0
2008-05-13 16:04:00,1.22579,1.22611,1.22562,1.22611,24600000.0
2008-05-13 16:05:00,1.2258,1.22603,1.22568,1.22603,15400000.0
2008-05-13 16:06:00,1.22606,1.22621,1.22592,1.22611,15000000.0
2008-05-13 16:07:00,1.22637,1.22638,1.22599,1.22617,88200000.0
2008-05-13 16:08:00,1.2261,1.22633,1.22603,1.22633,69000000.0
2008-05-13 16:09:00,1.22668,1.22668,1.22621,1.22638,6200000.0
2008-05-13 16:10:00,1.22605,1.22653,1.22565,1.22576,79400000.0
2008-05-13 16:11:00,1.22599,1.22604,1.22533,1.2257,22400000.0
2008-05-13 16:12:00,1.22567,1.22592,1.22556,1.22576,18000000.0
2008-05-13 16:13:00,1.22589,1.22604,1.22575,1.22595,25000000.0
2008-05-13 16:14:00,1.22582,1.22582,1.22569,1.22569,3400000.0
2008-05-13 16:15:00,1.2255,1.22595,1.22532,1.22532,10600000.0
2008-05-13 16:16:00,1.22507,1.22528,1.22489,1.22528,35200000.0
2008-05-13 16:17:00,1.22548,1.22548,1.22521,1.22539,10400000.0
2008-05-13 16:18:00,1.2263,1.2263,1.2262,1.2262,4800000.0
2008-05-13 16:19:00,1.22527,1.22554,1.22527,1.22554,4800000.0
2008-05-13 16:20:00,1.22561,1.22576,1.22514,1.22558,17800000.0
2008-05-13 16:21:00,1.22548,1.22576,1.22498,1.22564,11600000.0
2008-05-13 16:22:00,1.2258,1.2258,1.2258,1.2258,4200000.0
2008-05-13 16:23:00,1.22527,1.22527,1.22497,1.22497,4200000.0
2008-05-13 16:24:00,1.22512,1.22547,1.22512,1.22536,10600000.0
2008-05-13 16:25:00,1.22519,1.22537,1.22495,1.22504,11800000.0
2008-05-13 16:26:00,1.2253,1.22534,1.22502,1.22526,10400000.0
2008-05-13 16:27:00,1.2254,1.2256,1.2254,1.2254,14600000.0
2008-05-13 16:28:00,1.22485,1.22533,1.22481,1.22486,14600000.0
2008-05-13 16:29:00,1.22517,1.22517,1.2246,1.2246,13800000.0
2008-05-13 16:30:00,1.2245,1.22474,1.22446,1.22474,6200000.0
2008-05-13 16:31:00,1.22446,1.22474,1.22432,1.22444,30200000.0
2008-05-13 16:32:00,1.2243,1.22438,1.22427,1.22437,12600000.0
2008-05-13 16:33:00,1.22433,1.22457,1.22411,1.22431,18000000.0
2008-05-13 16:34:00,1.22449,1.22471,1.22449,1.22471,3200000.0
2008-05-13 16:35:00,1.22434,1.22498,1.22427,1.22427,17800000.0
2008-05-13 16:36:00,1.22448,1.22456,1.22436,1.22446,63600000.0
2008-05-13 16:37:00,1.22467,1.22479,1.22398,1.22479,22400000.0
2008-05-13 16:38:00,1.22476,1.22478,1.22411,1.22478,14000000.0
2008-05-13 16:39:00,1.22452,1.22486,1.22452,1.2248,10000000.0
2008-05-13 16:40:00,1.22495,1.22505,1.22441,1.22441,5800000.0
2008-05-13 16:41:00,1.22459,1.22481,1.22459,1.22481,9800000.0
2008-05-13 16:42:00,1.22488,1.22532,1.22488,1.22524,46400000.0
2008-05-13 16:43:00,1.22493,1.22505,1.22484,1.22494,9000000.0
2008-05-13 16:44:00,1.2253,1.2253,1.22475,1.22481,15000000.0
2008-05-13 16:45:00,1.22503,1.22536,1.22489,1.22512,18400000.0
2008-05-13 16:46:00,1.22523,1.22546,1.22498,1.22498,26800000.0
2008-05-13 16:47:00,1.22506,1.22558,1.22506,1.22528,24400000.0
2008-05-13 16:48:00,1.22529,1.22555,1.22513,1.22528,16400000.0
2008-05-13 16:49:00,1.22531,1.22539,1.22508,1.22526,38200000.0
2008-05-13 16:50:00,1.22512,1.22542,1.22502,1.22542,9400000.0
2008-05-13 16:51:00,1.22544,1.22584,1.22516,1.22554,14000000.0
2008-05-13 16:52:00,1.22526,1.22556,1.22504,1.22504,14600000.0
2008-05-13 16:53:00,1.2252,1.22568,1.2252,1.22538,10000000.0
2008-05-13 16:54:00,1.22522,1.22553,1.22522,1.22542,12600000.0
2008-05-13 16:55:00,1.225,1.22572,1.225,1.22572,9800000.0
2008-05-13 16:56:00,1.22527,1.22555,1.22523,1.22523,15400000.0
2008-05-13 16:57:00,1.22511,1.22545,1.22492,1.22511,75600000.0
2008-05-13 16:58:00,1.22516,1.22538,1.2251,1.22517,86400000.0
2008-05-13 16:59:00,1.22506,1.22574,1.22506,1.22544,8200000.0
2008-05-13 17:00:00,1.22579,1.22619,1.22579,1.22584,9400000.0
2008-05-13 17:01:00,1.22595,1.22595,1.22561,1.22585,12400000.0
2008-05-13 17:02:00,1.22559,1.22606,1.22556,1.22606,16600000.0
2008-05-13 17:03:00,1.22574,1.22595,1.22574,1.22595,2400000.0
2008-05-13 17:04:00,1.2258,1.22608,1.22577,1.22597,7800000.0
2008-05-13 17:05:00,1.22564,1.22598,1.22545,1.22598,13000000.0
2008-05-13 17:06:00,1.22582,1.22582,1.22513,1.22542,9800000.0
2008-05-13 17:07:00,1.22532,1.2262,1.22529,1.22568,89400000.0
2008-05-13 17:08:00,1.2255,1.22583,1.22522,1.22577,6800000.0
2008-05-13 17:09:00,1.22585,1.22585,1.22571,1.22581,8000000.0
2008-05-13 17:10:00,1.22532,1.22544,1.22515,1.22522,96000000.0
2008-05-13 17:11:00,1.2256,1.2258,1.2256,1.2258,101600000.0
2008-05-13 17:12:00,1.22536,1.22536,1.22468,1.22511,101600000.0
2008-05-13 17:13:00,1.22517,1.22551,1.22511,1.22519,44800000.0
2008-05-13 17:14:00,1.22533,1.22535,1.22522,1.22528,8800000.0
2008-05-13 17:15:00,1.2253,1.22567,1.22492,1.22522,17400000.0
2008-05-13 17:16:00,1.22552,1.22568,1.22536,1.22536,16200000.0
2008-05-13 17:17:00,1.22539,1.22571,1.22538,1.22544,9000000.0
2008-05-13 17:18:00,1.22568,1.22568,1.22495,1.22552,23200000.0
2008-05-13 17:19:00,1.22527,1.22557,1.22527,1.22551,13200000.0
2008-05-13 17:20:00,1.22566,1.22574,1.22547,1.22547,15800000.0
2008-05-13 17:21:00,1.2257,1.226,1.2257,1.226,9800000.0
2008-05-13 17:22:00,1.22606,1.22648,1.22594,1.22594,10600000.0
2008-05-13 17:23:00,1.22573,1.22613,1.22573,1.22613,4800000.0
2008-05-13 17:24:00,1.22569,1.22629,1.22563,1.22629,10200000.0
2008-05-13 17:25:00,1.22589,1.22683,1.22574,1.226,137600000.0
2008-05-13 17:26:00,1.22645,1.22645,1.22611,1.22621,6800000.0
2008-05-13 17:27:00,1.22618,1.22643,1.22605,1.22605,21800000.0
2008-05-13 17:28:00,1.22627,1.22655,1.22611,1.22649,12200000.0
2008-05-13 17:29:00,1.22666,1.22666,1.22578,1.22596,111800000.0
2008-05-13 17:30:00,1.22581,1.22642,1.22566,1.22617,23000000.0
2008-05-13 17:31:00,1.22612,1.22612,1.22509,1.22545,7800000.0
2008-05-13 17:32:00,1.22552,1.22571,1.2255,1.22571,7400000.0
2008-05-13 17:33:00,1.22575,1.22671,1.22575,1.2262,102800000.0
2008-05-13 17:34:00,1.22591,1.22638,1.2257,1.22596,19800000.0
2008-05-13 17:35:00,1.22595,1.22606,1.22585,1.22585,11600000.0
2008-05-13 17:36:00,1.22575,1.22617,1.22568,1.22611,48400000.0
2008-05-13 17:37:00,1.22604,1.22634,1.22583,1.22634,5000000.0
2008-05-13 17:38:00,1.22631,1.22671,1.22578,1.22635,10600000.0
2008-05-13 17:39:00,1.22634,1.22666,1.2262,1.2262,21600000.0
2008-05-13 17:40:00,1.22651,1.22651,1.22579,1.22608,30800000.0
2008-05-13 17:41:00,1.22599,1.22657,1.22577,1.22657,15800000.0
2008-05-13 17:42:00,1.22598,1.22632,1.22591,1.22613,7400000.0
2008-05-13 17:43:00,1.22641,1.22657,1.22586,1.22657,13600000.0
2008-05-13 17:44:00,1.2265,1.22671,1.22606,1.22634,15000000.0
2008-05-13 17:45:00,1.22609,1.22629,1.22592,1.22625,21200000.0
2008-05-13 17:46:00,1.22652,1.22675,1.2264,1.22656,23000000.0
2008-05-13 17:47:00,1.2267,1.227,1.22656,1.22674,62000000.0
2008-05-13 17:48:00,1.22671,1.22676,1.22648,1.2267,18400000.0
2008-05-13 17:49:00,1.22673,1.22703,1.22673,1.22701,14800000.0
2008-05-13 17:50:00,1.22727,1.22727,1.22671,1.22679,7400000.0
2008-05-13 17:51:00,1.22665,1.22679,1.22635,1.22672,22200000.0
2008-05-13 17:52:00,1.22641,1.22686,1.2263,1.22636,25200000.0
2008-05-13 17:53:00,1.22678,1.2268,1.22628,1.22638,64000000.0
2008-05-13 17:54:00,1.22616,1.22633,1.22603,1.22607,39600000.0
2008-05-13 17:55:00,1.22628,1.2267,1.22628,1.2267,3200000.0
2008-05-13 17:56:00,1.22649,1.22651,1.22627,1.22627,6800000.0
2008-05-13 17:57:00,1.22625,1.22625,1.22603,1.22603,4800000.0
2008-05-13 17:58:00,1.22593,1.22644,1.22593,1.22644,8400000.0
2008-05-13 17:59:00,1.22624,1.2263,1.22588,1.22588,9400000.0
2008-05-13 18:00:00,1.22598,1.22624,1.22584,1.22589,18200000.0
2008-05-13 18:01:00,1.22606,1.22645,1.226,1.22625,13000000.0
2008-05-13 18:02:00,1.22593,1.22617,1.22589,1.22589,13800000.0
2008-05-13 18:03:00,1.22585,1.22642,1.22585,1.226,13000000.0
2008-05-13 18:04:00,1.22577,1.22617,1.22535,1.22617,18200000.0
2008-05-13 18:05:00,1.2258,1.22602,1.22562,1.22597,13200000.0
2008-05-13 18:06:00,1.22609,1.22617,1.22583,1.22586,8400000.0
2008-05-13 18:07:00,1.22597,1.22597,1.22573,1.22595,14200000.0
2008-05-13 18:08:00,1.22578,1.22601,1.22527,1.22547,14000000.0
2008-05-13 18:09:00,1.22569,1.22616,1.22569,1.22569,11800000.0
2008-05-13 18:10:00,1.22546,1.22622,1.22546,1.22551,20200000.0
2008-05-13 18:11:00,1.22558,1.22585,1.22555,1.22576,16400000.0
2008-05-13 18:12:00,1.22583,1.22623,1.22583,1.2259,20800000.0
2008-05-13 18:13:00,1.22582,1.22607,1.22577,1.22607,7000000.0
2008-05-13 18:14:00,1.2258,1.22628,1.22572,1.22572,9400000.0
2008-05-13 18:15:00,1.22625,1.22625,1.22582,1.22596,8400000.0
2008-05-13 18:16:00,1.22631,1.22656,1.22595,1.22656,18000000.0
2008-05-13 18:17:00,1.22643,1.22643,1.22568,1.2258,17800000.0
2008-05-13 18:18:00,1.22557,1.22585,1.22557,1.22574,11200000.0
2008-05-13 18:19:00,1.22589,1.22617,1.22575,1.22617,25800000.0
2008-05-13 18:20:00,1.22599,1.22625,1.22587,1.22625,15800000.0
2008-05-13 18:21:00,1.22576,1.22662,1.22576,1.22579,13600000.0
2008-05-13 18:22:00,1.22603,1.22615,1.22603,1.22607,12200000.0
2008-05-13 18:23:00,1.22653,1.22683,1.22588,1.22673,84000000.0
2008-05-13 18:24:00,1.22633,1.22633,1.22606,1.22611,8000000.0
2008-05-13 18:25:00,1.22635,1.22635,1.22579,1.22603,26800000.0
2008-05-13 18:26:00,1.22636,1.22636,1.22606,1.22606,11200000.0
2008-05-13 18:27:00,1.22626,1.22652,1.22593,1.22608,19200000.0
2008-05-13 18:28:00,1.22597,1.22614,1.22561,1.22606,25000000.0
2008-05-13 18:29:00,1.22632,1.22632,1.22619,1.22622,4200000.0
2008-05-13 18:30:00,1.22626,1.22642,1.22578,1.22613,13800000.0
2008-05-13 18:31:00,1.2262,1.22644,1.22601,1.22628,17200000.0
2008-05-13 18:32:00,1.22595,1.22657,1.22595,1.22657,10600000.0
2008-05-13 18:33:00,1.22667,1.22742,1.22667,1.22742,21000000.0
2008-05-13 18:34:00,1.22686,1.22706,1.2267,1.22678,13400000.0
2008-05-13 18:35:00,1.22703,1.22713,1.2269,1.22713,16200000.0
2008-05-13 18:36:00,1.22748,1.22775,1.22711,1.22757,9400000.0
2008-05-13 18:37:00,1.2282,1.2283,1.2281,1.2281,13200000.0
2008-05-13 18:38:00,1.2282,1.2282,1.2281,1.2282,13200000.0
2008-05-13 18:39:00,1.22731,1.22731,1.22686,1.227,13200000.0
2008-05-13 18:40:00,1.2272,1.2272,1.22685,1.22714,7800000.0
2008-05-13 18:41:00,1.22697,1.22741,1.22668,1.22684,23400000.0
2008-05-13 18:42:00,1.22697,1.22699,1.22669,1.22675,22800000.0
2008-05-13 18:43:00,1.22687,1.22687,1.22653,1.22666,13400000.0
2008-05-13 18:44:00,1.22672,1.22672,1.22648,1.22663,15000000.0
2008-05-13 18:45:00,1.2271,1.2273,1.227,1.2271,6600000.0
2008-05-13 18:46:00,1.22668,1.22668,1.22644,1.22656,6600000.0
2008-05-13 18:48:00,1.2263,1.22679,1.2263,1.22664,14000000.0
2008-05-13 18:49:00,1.22689,1.22755,1.22688,1.22755,15400000.0
2008-05-13 18:50:00,1.22762,1.22772,1.22754,1.22754,3600000.0
2008-05-13 18:51:00,1.22722,1.22722,1.22687,1.22687,5600000.0
2008-05-13 18:52:00,1.22677,1.22681,1.2266,1.22673,10400000.0
2008-05-13 18:53:00,1.22683,1.22702,1.22673,1.22689,15200000.0
2008-05-13 18:54:00,1.22691,1.22703,1.22679,1.22699,10400000.0
2008-05-13 18:55:00,1.22709,1.22709,1.22654,1.22692,21800000.0
2008-05-13 18:56:00,1.22699,1.22781,1.22699,1.22724,9200000.0
2008-05-13 18:57:00,1.22727,1.2274,1.22699,1.22738,8800000.0
2008-05-13 18:58:00,1.22712,1.22774,1.2271,1.22774,6600000.0
2008-05-13 18:59:00,1.22727,1.22759,1.22714,1.22735,112600000.0
2008-05-13 19:00:00,1.22751,1.22751,1.22672,1.22677,96200000.0
2008-05-13 19:02:00,1.2273,1.2273,1.2273,1.2273,10400000.0
2008-05-13 19:03:00,1.2275,1.2275,1.2275,1.2275,10400000.0
2008-05-13 19:04:00,1.22708,1.2276,1.22686,1.22706,10400000.0
2008-05-13 19:05:00,1.22692,1.22702,1.22671,1.22702,8400000.0
2008-05-13 19:06:00,1.22691,1.22763,1.22691,1.22719,100600000.0
2008-05-13 19:07:00,1.22688,1.22715,1.22674,1.22674,12400000.0
2008-05-13 19:08:00,1.22725,1.22726,1.2268,1.22704,44000000.0
2008-05-13 19:10:00,1.228,1.228,1.2279,1.2279,12000000.0
2008-05-13 19:11:00,1.22727,1.22745,1.22714,1.22738,12000000.0
2008-05-13 19:12:00,1.228,1.228,1.228,1.228,8800000.0
2008-05-13 19:13:00,1.22771,1.22771,1.22721,1.22721,8800000.0
2008-05-13 19:15:00,1.22724,1.22745,1.22696,1.22718,10600000.0
2008-05-13 19:16:00,1.22716,1.22744,1.227,1.22744,12200000.0
2008-05-13 19:17:00,1.22735,1.22798,1.22735,1.22763,14800000.0
2008-05-13 19:18:00,1.22708,1.22744,1.22708,1.22735,6800000.0
2008-05-13 19:19:00,1.22745,1.2279,1.22717,1.22763,15600000.0
2008-05-13 19:20:00,1.22743,1.22807,1.22743,1.22748,9400000.0
2008-05-13 19:21:00,1.22742,1.22752,1.22699,1.22752,7400000.0
2008-05-13 19:22:00,1.22767,1.22792,1.22758,1.22758,19200000.0
2008-05-13 19:23:00,1.22735,1.22741,1.22732,1.22732,4200000.0
2008-05-13 19:24:00,1.2275,1.2277,1.2275,1.2277,2600000.0
2008-05-13 19:25:00,1.22712,1.22712,1.2271,1.2271,2600000.0
2008-05-13 19:26:00,1.2279,1.228,1.2277,1.2279,15000000.0
2008-05-13 19:27:00,1.22744,1.22753,1.22727,1.22731,15000000.0
2008-05-13 19:28:00,1.22763,1.22804,1.22761,1.22787,18000000.0
2008-05-13 19:29:00,1.22783,1.22811,1.22761,1.228,17600000.0
2008-05-13 19:30:00,1.22736,1.22796,1.22703,1.2273,25400000.0
2008-05-13 19:31:00,1.22722,1.22752,1.22678,1.22703,18000000.0
2008-05-13 19:32:00,1.22658,1.2268,1.22655,1.22672,7400000.0
2008-05-13 19:33:00,1.22674,1.22688,1.22647,1.22647,5600000.0
2008-05-13 19:34:00,1.22687,1.22699,1.22669,1.22684,7600000.0
2008-05-13 19:35:00,1.22685,1.22753,1.22685,1.22709,5000000.0
2008-05-13 19:36:00,1.2281,1.2281,1.2277,1.2277,16800000.0
2008-05-13 19:37:00,1.22749,1.228,1.22745,1.22765,16800000.0
2008-05-13 19:38:00,1.2277,1.2277,1.22694,1.22694,7600000.0
2008-05-13 19:39:00,1.22761,1.2278,1.2276,1.2276,15600000.0
2008-05-13 19:40:00,1.2284,1.2284,1.2283,1.2283,20000000.0
2008-05-13 19:41:00,1.2284,1.2285,1.2283,1.2285,20000000.0
2008-05-13 19:42:00,1.22774,1.22774,1.22728,1.22762,20000000.0
2008-05-13 19:43:00,1.22753,1.2277,1.2275,1.2275,4800000.0
2008-05-13 19:44:00,1.22785,1.2279,1.22748,1.22783,17800000.0
2008-05-13 19:45:00,1.22731,1.22778,1.22725,1.22764,15600000.0
2008-05-13 19:46:00,1.22771,1.22814,1.22771,1.22783,9600000.0
2008-05-13 19:47:00,1.22808,1.22861,1.22808,1.22838,20200000.0
2008-05-13 19:48:00,1.2294,1.2294,1.2294,1.2294,11000000.0
2008-05-13 19:49:00,1.22888,1.229,1.22846,1.22897,11000000.0
2008-05-13 19:50:00,1.2287,1.22924,1.2286,1.2286,9200000.0
2008-05-13 19:51:00,1.22898,1.22929,1.22869,1.22869,17200000.0
2008-05-13 19:52:00,1.22889,1.229,1.22861,1.22879,10000000.0
2008-05-13 19:53:00,1.22845,1.22861,1.22845,1.22856,8200000.0
2008-05-13 19:54:00,1.2285,1.22877,1.2285,1.22872,5000000.0
2008-05-13 19:55:00,1.22846,1.22867,1.22826,1.22867,16800000.0
2008-05-13 19:56:00,1.22848,1.22848,1.22805,1.22811,43000000.0
2008-05-13 19:57:00,1.22847,1.22858,1.22825,1.22849,10000000.0
2008-05-13 19:58:00,1.22849,1.22849,1.22801,1.22806,25800000.0
2008-05-13 19:59:00,1.22792,1.22833,1.22781,1.22781,16800000.0
2008-05-13 20:00:00,1.22781,1.22815,1.22781,1.22794,11400000.0
2008-05-13 20:01:00,1.2279,1.22825,1.2279,1.22793,20000000.0
2008-05-13 20:02:00,1.22792,1.22814,1.2276,1.2278,16800000.0
2008-05-13 20:03:00,1.22803,1.22816,1.22788,1.22797,19600000.0
2008-05-13 20:04:00,1.2292,1.2292,1.229,1.229,7600000.0
2008-05-13 20:05:00,1.22843,1.22843,1.2281,1.22817,7600000.0
2008-05-13 20:06:00,1.2288,1.229,1.2288,1.229,21200000.0
2008-05-13 20:07:00,1.22835,1.22877,1.22835,1.22851,21200000.0
2008-05-13 20:08:00,1.22824,1.22828,1.22791,1.22828,13400000.0
2008-05-13 20:09:00,1.22866,1.22881,1.22827,1.22833,19300000.0
2008-05-13 20:12:00,1.22828,1.22853,1.22826,1.2283,11400000.0
2008-05-13 20:13:00,1.22798,1.22829,1.22777,1.22782,17600000.0
2008-05-13 20:14:00,1.22723,1.22756,1.22693,1.22707,11000000.0
2008-05-13 20:15:00,1.22702,1.2276,1.22698,1.22698,15000000.0
2008-05-13 20:16:00,1.22788,1.22854,1.22788,1.2284,20800000.0
2008-05-13 20:17:00,1.22843,1.22878,1.22828,1.22846,19400000.0
2008-05-13 20:18:00,1.22837,1.22878,1.22814,1.22827,18200000.0
2008-05-13 20:19:00,1.2289,1.2289,1.2289,1.2289,20400000.0
2008-05-13 20:20:00,1.22811,1.22844,1.22796,1.22819,20400000.0
2008-05-13 20:21:00,1.22825,1.22834,1.22819,1.22819,7000000.0
2008-05-13 20:22:00,1.22879,1.22885,1.22859,1.22859,12600000.0
2008-05-13 20:23:00,1.22901,1.22901,1.22857,1.22857,5400000.0
2008-05-13 20:24:00,1.22883,1.22883,1.22787,1.22834,11600000.0
2008-05-13 20:25:00,1.229,1.2291,1.22836,1.22836,9000000.0
2008-05-13 20:26:00,1.22862,1.22883,1.22832,1.22832,14000000.0
2008-05-13 20:27:00,1.22878,1.22878,1.2285,1.22853,19200000.0
2008-05-13 20:28:00,1.22836,1.22894,1.22836,1.22865,15600000.0
2008-05-13 20:29:00,1.22933,1.22947,1.22877,1.22947,10400000.0
2008-05-13 20:30:00,1.22842,1.22897,1.22808,1.22808,13200000.0
2008-05-13 20:31:00,1.22793,1.2284,1.22792,1.22807,7800000.0
2008-05-13 20:32:00,1.2285,1.2285,1.22767,1.22839,11800000.0
2008-05-13 20:33:00,1.22823,1.22889,1.22801,1.22844,23000000.0
2008-05-13 20:34:00,1.22856,1.22878,1.22837,1.2285,7400000.0
2008-05-13 20:35:00,1.22859,1.22869,1.22846,1.22846,11800000.0
2008-05-13 20:36:00,1.22856,1.22877,1.22808,1.22877,6400000.0
2008-05-13 20:37:00,1.22846,1.22919,1.22846,1.22871,19600000.0
2008-05-13 20:38:00,1.22889,1.22922,1.22888,1.22899,20000000.0
2008-05-13 20:39:00,1.2296,1.2296,1.2294,1.2294,16600000.0
2008-05-13 20:40:00,1.22901,1.22935,1.22894,1.22922,16600000.0
2008-05-13 20:41:00,1.22889,1.22891,1.2282,1.2282,16200000.0
2008-05-13 20:42:00,1.22801,1.22811,1.22749,1.22777,11200000.0
2008-05-13 20:43:00,1.22803,1.22829,1.22788,1.22788,17000000.0
2008-05-13 20:44:00,1.22823,1.22823,1.22792,1.22794,11400000.0
2008-05-13 20:45:00,1.2285,1.2285,1.2285,1.2285,23800000.0
2008-05-13 20:47:00,1.22778,1.22781,1.22738,1.22738,23800000.0
2008-05-13 20:48:00,1.22794,1.22834,1.22794,1.22815,11000000.0
2008-05-13 20:49:00,1.22789,1.22834,1.22789,1.22834,8200000.0
2008-05-13 20:50:00,1.22851,1.22851,1.22824,1.22826,11800000.0
2008-05-13 20:51:00,1.22841,1.22863,1.228,1.228,13400000.0
2008-05-13 20:52:00,1.22815,1.2288,1.22815,1.2288,6000000.0
2008-05-13 20:53:00,1.22841,1.22863,1.22841,1.22863,6000000.0
2008-05-13 20:54:00,1.22852,1.22869,1.2284,1.2284,3000000.0
2008-05-13 20:55:00,1.22856,1.22856,1.22786,1.22802,16200000.0
2008-05-13 20:56:00,1.22815,1.22859,1.22815,1.22837,12800000.0
2008-05-13 20:57:00,1.2289,1.22904,1.22873,1.22873,9000000.0
2008-05-13 20:58:00,1.229,1.22905,1.22892,1.22905,4200000.0
2008-05-13 20:59:00,1.2294,1.22949,1.22926,1.22949,16000000.0
2008-05-13 21:00:00,1.22896,1.22896,1.2284,1.22858,5200000.0
2008-05-13 21:01:00,1.2283,1.22844,1.22825,1.22825,11400000.0
2008-05-13 21:02:00,1.2282,1.22858,1.22816,1.22858,14600000.0
2008-05-13 21:03:00,1.22877,1.22912,1.22866,1.22912,17000000.0
2008-05-13 21:04:00,1.22903,1.22903,1.22901,1.22901,2000000.0
2008-05-13 21:07:00,1.2295,1.2295,1.22935,1.22935,3600000.0
2008-05-13 21:08:00,1.22969,1.22969,1.22904,1.22943,31200000.0
2008-05-13 21:09:00,1.22908,1.22908,1.2288,1.2288,4800000.0
2008-05-13 21:10:00,1.2287,1.22888,1.22858,1.22858,4200000.0
2008-05-13 21:11:00,1.2287,1.2287,1.22847,1.22847,3600000.0
2008-05-13 21:13:00,1.22872,1.2289,1.2284,1.2284,16800000.0
2008-05-13 21:14:00,1.2287,1.2287,1.22798,1.22821,12600000.0
2008-05-13 21:15:00,1.22854,1.22867,1.22826,1.22826,10400000.0
2008-05-13 21:16:00,1.22818,1.22868,1.2279,1.2279,22800000.0
2008-05-13 21:17:00,1.22834,1.22874,1.22827,1.22827,11800000.0
2008-05-13 21:18:00,1.2288,1.2289,1.2288,1.2289,6400000.0
2008-05-13 21:19:00,1.22872,1.22872,1.22858,1.22858,6400000.0
2008-05-13 21:20:00,1.229,1.229,1.229,1.229,3600000.0
2008-05-13 21:21:00,1.22886,1.22886,1.22847,1.22847,3600000.0
2008-05-13 21:22:00,1.22851,1.22899,1.22851,1.22881,5600000.0
2008-05-13 21:23:00,1.22905,1.22923,1.22865,1.22875,14600000.0
2008-05-13 21:24:00,1.22911,1.22911,1.2287,1.22881,14600000.0
2008-05-13 21:25:00,1.2291,1.2291,1.2291,1.2291,12000000.0
2008-05-13 21:26:00,1.22877,1.22888,1.22837,1.22864,12000000.0
2008-05-13 21:27:00,1.22864,1.22928,1.22855,1.22855,23000000.0
2008-05-13 21:28:00,1.22877,1.22904,1.22877,1.2288,3600000.0
2008-05-13 21:29:00,1.2288,1.22911,1.2288,1.22899,12400000.0
2008-05-13 21:30:00,1.22875,1.22919,1.22845,1.22919,12600000.0
2008-05-13 21:32:00,1.22877,1.22877,1.22856,1.22856,3200000.0
2008-05-13 21:33:00,1.22891,1.22891,1.22887,1.22887,2000000.0
2008-05-13 21:34:00,1.22894,1.22894,1.22886,1.22893,4200000.0
2008-05-13 21:35:00,1.22881,1.2294,1.22866,1.22893,13400000.0
2008-05-13 21:36:00,1.22912,1.22932,1.22881,1.22898,16200000.0
2008-05-13 21:39:00,1.22912,1.22912,1.2288,1.2288,9000000.0
2008-05-13 21:41:00,1.22847,1.22879,1.22847,1.22853,6600000.0
2008-05-13 21:42:00,1.22857,1.22883,1.22855,1.22883,17400000.0
2008-05-13 21:43:00,1.2284,1.22872,1.2284,1.22854,11200000.0
2008-05-13 21:44:00,1.22866,1.22866,1.22841,1.22841,7200000.0
2008-05-13 21:45:00,1.2291,1.2292,1.2291,1.2292,21200000.0
2008-05-13 21:46:00,1.22855,1.22898,1.22824,1.22824,21200000.0
2008-05-13 21:47:00,1.22929,1.22947,1.22922,1.22922,5200000.0
2008-05-13 21:48:00,1.22913,1.22948,1.22883,1.22916,7800000.0
2008-05-13 21:49:00,1.22919,1.22935,1.22919,1.22935,12800000.0
2008-05-13 21:50:00,1.22923,1.22957,1.22892,1.22892,27200000.0
2008-05-13 21:51:00,1.22908,1.22911,1.22896,1.22911,7800000.0
2008-05-13 21:52:00,1.22899,1.22931,1.22899,1.22931,8400000.0
2008-05-13 21:53:00,1.2296,1.2298,1.2296,1.2296,8200000.0
2008-05-13 21:54:00,1.22915,1.22969,1.22915,1.22969,8200000.0
2008-05-13 21:55:00,1.22947,1.22975,1.22947,1.22958,6600000.0
2008-05-13 21:56:00,1.23,1.23,1.23,1.23,8800000.0
2008-05-13 21:57:00,1.2301,1.2301,1.23,1.23,8800000.0
2008-05-13 21:59:00,1.22963,1.22982,1.22922,1.22932,8800000.0
2008-05-13 22:00:00,1.2291,1.22943,1.2291,1.22928,11000000.0
2008-05-13 22:02:00,1.22947,1.2295,1.22947,1.2295,4800000.0
2008-05-13 22:03:00,1.23,1.23,1.23,1.23,4800000.0
2008-05-13 22:04:00,1.22932,1.22938,1.22932,1.22938,4800000.0
2008-05-13 22:05:00,1.2294,1.22978,1.22912,1.22974,7400000.0
2008-05-13 22:06:00,1.22961,1.22982,1.22951,1.22957,11800000.0
2008-05-13 22:07:00,1.22953,1.22963,1.2295,1.2295,11800000.0
2008-05-13 22:08:00,1.22976,1.22976,1.22944,1.22961,18600000.0
2008-05-13 22:09:00,1.22951,1.22969,1.22931,1.22969,16800000.0
2008-05-13 22:10:00,1.22947,1.22961,1.22923,1.22957,15400000.0
2008-05-13 22:11:00,1.2302,1.2304,1.2299,1.2302,10000000.0
2008-05-13 22:12:00,1.2301,1.2302,1.2301,1.2302,10000000.0
2008-05-13 22:13:00,1.2301,1.2302,1.2301,1.2302,10000000.0
2008-05-13 22:14:00,1.2301,1.2302,1.2301,1.2302,10000000.0
2008-05-13 22:16:00,1.22973,1.23032,1.22973,1.23014,10000000.0
2008-05-13 22:17:00,1.2299,1.23036,1.22942,1.23036,19400000.0
2008-05-13 22:18:00,1.22984,1.23013,1.22984,1.23013,4200000.0
2008-05-13 22:19:00,1.23021,1.2304,1.23021,1.23028,6800000.0
2008-05-13 22:20:00,1.23023,1.23034,1.22992,1.22992,8000000.0
2008-05-13 22:21:00,1.23019,1.23019,1.22993,1.23,10600000.0
2008-05-13 22:22:00,1.23017,1.23044,1.2301,1.23033,10200000.0
2008-05-13 22:27:00,1.23018,1.2303,1.23014,1.23029,11400000.0
2008-05-13 22:28:00,1.23051,1.23074,1.23014,1.23023,8800000.0
2008-05-13 22:29:00,1.2306,1.2307,1.2306,1.2306,6400000.0
2008-05-13 22:30:00,1.23053,1.23069,1.23053,1.23065,6400000.0
2008-05-13 22:34:00,1.23045,1.23072,1.23026,1.23052,10200000.0
2008-05-13 22:35:00,1.2305,1.2305,1.2303,1.2304,7400000.0
2008-05-13 22:36:00,1.23012,1.2305,1.23007,1.2305,7400000.0
2008-05-13 22:37:00,1.22992,1.23003,1.22983,1.22998,14600000.0
2008-05-13 22:38:00,1.22977,1.23061,1.22977,1.23031,12000000.0
2008-05-13 22:39:00,1.23009,1.23009,1.22954,1.2297,14000000.0
2008-05-13 22:40:00,1.22997,1.23004,1.22975,1.22975,14000000.0
2008-05-13 22:41:00,1.22965,1.22994,1.22965,1.22973,10400000.0
2008-05-13 22:42:00,1.2301,1.2301,1.2299,1.2299,10000000.0
2008-05-13 22:43:00,1.23,1.2301,1.23,1.2301,10000000.0
2008-05-13 22:44:00,1.2298,1.23002,1.22974,1.23002,10000000.0
2008-05-13 22:45:00,1.22988,1.22992,1.22967,1.22992,4200000.0
2008-05-13 22:46:00,1.22988,1.22988,1.22987,1.22987,4400000.0
2008-05-13 22:47:00,1.22991,1.22991,1.22926,1.22977,6200000.0
2008-05-13 22:48:00,1.23003,1.23024,1.22969,1.23005,21000000.0
2008-05-13 22:49:00,1.23009,1.23014,1.22993,1.22997,10000000.0
2008-05-13 22:50:00,1.22979,1.23009,1.22969,1.23009,10400000.0
2008-05-13 22:51:00,1.23073,1.23073,1.23008,1.23042,17000000.0
2008-05-13 22:52:00,1.2304,1.23048,1.23025,1.23048,11800000.0
2008-05-13 22:53:00,1.23,1.23011,1.22986,1.22988,5800000.0
2008-05-13 22:54:00,1.22962,1.22969,1.22934,1.22934,12400000.0
2008-05-13 22:55:00,1.22937,1.22937,1.22919,1.22936,13000000.0
2008-05-13 22:56:00,1.22952,1.22961,1.22952,1.22961,3200000.0
2008-05-13 22:57:00,1.2298,1.2298,1.2298,1.2298,6200000.0
2008-05-13 22:58:00,1.22934,1.22934,1.22874,1.2289,6200000.0
2008-05-13 22:59:00,1.22892,1.22922,1.22892,1.22922,7800000.0
2008-05-13 23:00:00,1.2292,1.2292,1.22864,1.22864,16000000.0
2008-05-13 23:01:00,1.22852,1.22852,1.2284,1.2284,3200000.0
2008-05-13 23:02:00,1.22856,1.22856,1.22829,1.22842,9200000.0
2008-05-13 23:03:00,1.22855,1.22889,1.22855,1.22863,10400000.0
2008-05-13 23:04:00,1.229,1.229,1.229,1.229,10400000.0
2008-05-13 23:05:00,1.2282,1.22858,1.22817,1.22826,10400000.0
2008-05-13 23:06:00,1.2289,1.2289,1.2288,1.2288,6200000.0
2008-05-13 23:07:00,1.22856,1.22892,1.22821,1.22892,6200000.0
2008-05-13 23:08:00,1.229,1.229,1.2288,1.2289,7400000.0
2008-05-13 23:09:00,1.2284,1.22853,1.2284,1.22853,7400000.0
2008-05-13 23:10:00,1.22833,1.22887,1.22824,1.22829,14600000.0
2008-05-13 23:11:00,1.2282,1.22857,1.22781,1.2282,11600000.0
2008-05-13 23:12:00,1.22809,1.2284,1.22809,1.2284,3600000.0
2008-05-13 23:13:00,1.22874,1.22936,1.22874,1.22905,7400000.0
2008-05-13 23:14:00,1.22935,1.22975,1.22914,1.22935,14400000.0
2008-05-13 23:15:00,1.22929,1.22929,1.22924,1.22924,3400000.0
2008-05-13 23:16:00,1.2296,1.2296,1.2295,1.2295,14000000.0
2008-05-13 23:17:00,1.2296,1.2298,1.2296,1.2298,14000000.0
2008-05-13 23:18:00,1.22943,1.22967,1.22932,1.22966,14000000.0
2008-05-13 23:19:00,1.22923,1.22923,1.22912,1.22912,3200000.0
2008-05-13 23:20:00,1.2295,1.2295,1.2295,1.2295,5200000.0
2008-05-13 23:21:00,1.22959,1.23015,1.22959,1.23015,5200000.0
2008-05-13 23:22:00,1.22953,1.22953,1.22946,1.22946,3200000.0
2008-05-13 23:23:00,1.22976,1.22976,1.22955,1.22955,6200000.0
2008-05-13 23:24:00,1.23,1.23,1.2299,1.2299,11000000.0
2008-05-13 23:25:00,1.23,1.23,1.2299,1.2299,11000000.0
2008-05-13 23:26:00,1.2295,1.22977,1.2295,1.22953,11000000.0
2008-05-13 23:27:00,1.22948,1.22949,1.22916,1.22927,14600000.0
2008-05-13 23:28:00,1.2293,1.22964,1.2293,1.22964,8200000.0
2008-05-13 23:29:00,1.2299,1.2299,1.2299,1.2299,16000000.0
2008-05-13 23:30:00,1.22981,1.22981,1.22949,1.22949,16000000.0
2008-05-13 23:31:00,1.22974,1.22974,1.22954,1.22954,2000000.0
2008-05-13 23:32:00,1.2299,1.23,1.2298,1.2299,4600000.0
2008-05-13 23:33:00,1.22947,1.22947,1.22912,1.22912,4600000.0
2008-05-13 23:34:00,1.22938,1.22948,1.22892,1.22917,17000000.0
2008-05-13 23:35:00,1.2289,1.22915,1.2289,1.22915,3200000.0
2008-05-13 23:36:00,1.22954,1.22962,1.2288,1.2288,8600000.0
2008-05-13 23:37:00,1.2289,1.22954,1.22876,1.22915,15200000.0
2008-05-13 23:38:00,1.22947,1.22991,1.22947,1.22957,9600000.0
2008-05-13 23:39:00,1.22984,1.22995,1.22972,1.22984,13600000.0
2008-05-13 23:40:00,1.22959,1.22965,1.22951,1.22955,8600000.0
2008-05-13 23:41:00,1.22968,1.22998,1.22964,1.22994,7400000.0
2008-05-13 23:42:00,1.22934,1.22934,1.2292,1.2292,3200000.0
2008-05-13 23:43:00,1.22889,1.22917,1.22873,1.22917,8400000.0
2008-05-13 23:44:00,1.22918,1.22918,1.22901,1.22901,9600000.0
2008-05-13 23:45:00,1.22874,1.22874,1.22845,1.22869,11000000.0
2008-05-13 23:46:00,1.22867,1.22919,1.22867,1.2291,18000000.0
2008-05-13 23:47:00,1.22939,1.22957,1.22927,1.22927,14600000.0
2008-05-13 23:48:00,1.22935,1.22984,1.22906,1.22974,9800000.0
2008-05-13 23:49:00,1.22961,1.22984,1.22961,1.22984,7400000.0
2008-05-13 23:50:00,1.22944,1.22994,1.22944,1.2296,15200000.0
2008-05-13 23:51:00,1.2299,1.2299,1.2298,1.2299,5800000.0
2008-05-13 23:52:00,1.22964,1.22964,1.22956,1.22956,5800000.0
2008-05-13 23:54:00,1.23001,1.2301,1.22962,1.22976,10400000.0
2008-05-13 23:55:00,1.22966,1.22966,1.22954,1.22961,4200000.0
2008-05-13 23:56:00,1.22972,1.22972,1.22955,1.22956,17800000.0
2008-05-13 23:57:00,1.2294,1.2294,1.22832,1.22872,16600000.0
2008-05-13 23:58:00,1.22865,1.22899,1.22849,1.22897,6800000.0
2008-05-13 23:59:00,1.22847,1.22934,1.22847,1.22934,17600000.0
2008-05-14 00:00:00,1.22907,1.22907,1.22881,1.22903,9400000.0
2008-05-14 00:02:00,1.22937,1.22942,1.22923,1.22928,18000000.0
2008-05-14 00:03:00,1.22922,1.22933,1.22922,1.22933,3600000.0
2008-05-14 00:04:00,1.22941,1.22994,1.22928,1.22928,14200000.0
2008-05-14 00:05:00,1.22968,1.22974,1.22941,1.22962,11000000.0
2008-05-14 00:06:00,1.22969,1.22969,1.22942,1.22942,10600000.0
2008-05-14 00:07:00,1.22968,1.23021,1.22935,1.23021,16400000.0
2008-05-14 00:08:00,1.22963,1.23022,1.22956,1.23022,5800000.0
2008-05-14 00:09:00,1.22957,1.22973,1.22953,1.22957,25000000.0
2008-05-14 00:10:00,1.22974,1.23065,1.22974,1.23028,14800000.0
2008-05-14 00:11:00,1.23019,1.23019,1.22961,1.22961,8400000.0
2008-05-14 00:12:00,1.22985,1.23009,1.22976,1.22976,10600000.0
2008-05-14 00:13:00,1.2302,1.2302,1.2302,1.2302,6400000.0
2008-05-14 00:14:00,1.2301,1.2301,1.22994,1.22994,6400000.0
2008-05-14 00:15:00,1.2305,1.23063,1.23027,1.23054,9600000.0
2008-05-14 00:16:00,1.23074,1.23084,1.23065,1.23065,7400000.0
2008-05-14 00:17:00,1.23077,1.23083,1.23056,1.23083,6800000.0
2008-05-14 00:18:00,1.23041,1.23088,1.23022,1.23058,17400000.0
2008-05-14 00:19:00,1.23095,1.23095,1.23061,1.23061,12400000.0
2008-05-14 00:20:00,1.2309,1.2311,1.2309,1.2311,11000000.0
2008-05-14 00:21:00,1.23071,1.23085,1.23067,1.23078,11000000.0
2008-05-14 00:23:00,1.23055,1.23086,1.23053,1.23067,16000000.0
2008-05-14 00:24:00,1.23059,1.23117,1.23037,1.23037,13000000.0
2008-05-14 00:25:00,1.23069,1.23112,1.23069,1.23112,16800000.0
2008-05-14 00:26:00,1.23122,1.23126,1.23084,1.23126,10600000.0
2008-05-14 00:27:00,1.23139,1.23164,1.23139,1.23164,9000000.0
2008-05-14 00:28:00,1.23175,1.23178,1.23148,1.23155,12800000.0
2008-05-14 00:29:00,1.23185,1.23244,1.23185,1.23197,10800000.0
2008-05-14 00:30:00,1.23173,1.23203,1.23173,1.23203,21400000.0
2008-05-14 00:31:00,1.23146,1.23173,1.2313,1.23159,11000000.0
2008-05-14 00:32:00,1.2316,1.23195,1.23149,1.23151,8200000.0
2008-05-14 00:33:00,1.2318,1.2318,1.2318,1.2318,10000000.0
2008-05-14 00:34:00,1.23171,1.23201,1.23162,1.23182,10000000.0
2008-05-14 00:35:00,1.23179,1.23232,1.23178,1.23178,12200000.0
2008-05-14 00:36:00,1.23173,1.23216,1.23149,1.23184,16200000.0
2008-05-14 00:37:00,1.23195,1.23246,1.23183,1.23198,14800000.0
2008-05-14 00:38:00,1.23219,1.23219,1.23156,1.23186,10200000.0
2008-05-14 00:39:00,1.23177,1.23222,1.23177,1.23222,3600000.0
2008-05-14 00:40:00,1.23207,1.23207,1.23162,1.2318,18400000.0
2008-05-14 00:41:00,1.23173,1.23177,1.23173,1.23177,2600000.0
2008-05-14 00:42:00,1.23177,1.2319,1.23177,1.2319,2000000.0
2008-05-14 00:43:00,1.23179,1.23179,1.2316,1.23168,6800000.0
2008-05-14 00:44:00,1.23173,1.23205,1.23138,1.23205,4200000.0
2008-05-14 00:46:00,1.23211,1.23221,1.23189,1.23221,5800000.0
2008-05-14 00:47:00,1.23247,1.23247,1.23179,1.23179,8600000.0
2008-05-14 00:48:00,1.23187,1.23238,1.23187,1.23205,6600000.0
2008-05-14 00:49:00,1.23197,1.23222,1.23197,1.23205,8600000.0
2008-05-14 00:50:00,1.23226,1.23226,1.2316,1.23208,4800000.0
2008-05-14 00:51:00,1.23219,1.23219,1.23179,1.23179,9600000.0
2008-05-14 00:52:00,1.23162,1.23183,1.2315,1.23183,11200000.0
2008-05-14 00:53:00,1.23192,1.23226,1.23176,1.23226,14000000.0
2008-05-14 00:54:00,1.23171,1.23174,1.23129,1.23174,3600000.0
2008-05-14 00:55:00,1.23152,1.23176,1.23142,1.23157,5200000.0
2008-05-14 00:56:00,1.23151,1.23188,1.23151,1.23178,6200000.0
2008-05-14 00:57:00,1.2321,1.2321,1.2321,1.2321,2600000.0
2008-05-14 00:58:00,1.232,1.232,1.232,1.232,2600000.0
2008-05-14 00:59:00,1.2321,1.2321,1.2321,1.2321,2600000.0
2008-05-14 01:00:00,1.23154,1.23166,1.23154,1.23166,2600000.0
2008-05-14 01:01:00,1.2322,1.2322,1.2322,1.2322,11100000.0
2008-05-14 01:03:00,1.2321,1.2322,1.2321,1.2322,11100000.0
2008-05-14 01:04:00,1.23184,1.23225,1.23184,1.23193,11100000.0
2008-05-14 01:05:00,1.23183,1.23202,1.23181,1.23181,17400000.0
2008-05-14 01:06:00,1.23195,1.23226,1.23195,1.23226,2600000.0
2008-05-14 01:07:00,1.23208,1.23267,1.23208,1.23267,5000000.0
2008-05-14 01:08:00,1.23227,1.23227,1.23155,1.23197,23800000.0
2008-05-14 01:09:00,1.23174,1.23232,1.23174,1.23232,16200000.0
2008-05-14 01:10:00,1.23243,1.23272,1.23239,1.23259,10200000.0
2008-05-14 01:11:00,1.23284,1.23284,1.23241,1.23262,15200000.0
2008-05-14 01:12:00,1.23236,1.23286,1.23216,1.23282,66000000.0
2008-05-14 01:13:00,1.23253,1.23262,1.23228,1.2326,19800000.0
2008-05-14 01:14:00,1.23205,1.23251,1.23205,1.23234,16600000.0
2008-05-14 01:15:00,1.2329,1.233,1.2328,1.2328,14800000.0
2008-05-14 01:16:00,1.2327,1.2327,1.2327,1.2327,14800000.0
2008-05-14 01:17:00,1.2328,1.2328,1.2326,1.2326,14800000.0
2008-05-14 01:18:00,1.23247,1.23251,1.23221,1.23251,14800000.0
2008-05-14 01:19:00,1.23219,1.23254,1.23219,1.23254,3400000.0
2008-05-14 01:20:00,1.23231,1.23253,1.23231,1.23244,13200000.0
2008-05-14 01:21:00,1.2328,1.2328,1.2327,1.2328,6400000.0
2008-05-14 01:22:00,1.23238,1.23278,1.23238,1.23278,6400000.0
2008-05-14 01:23:00,1.23275,1.23306,1.23275,1.23278,16400000.0
2008-05-14 01:24:00,1.23256,1.23309,1.23256,1.23301,11200000.0
2008-05-14 01:25:00,1.23254,1.23276,1.23243,1.23276,20200000.0
2008-05-14 01:26:00,1.23261,1.23299,1.23246,1.23299,17400000.0
2008-05-14 01:27:00,1.23281,1.23302,1.23274,1.23289,16800000.0
2008-05-14 01:28:00,1.23284,1.23304,1.23259,1.23303,7400000.0
2008-05-14 01:29:00,1.23281,1.23281,1.23269,1.23269,8000000.0
2008-05-14 01:30:00,1.23273,1.23285,1.23262,1.2328,8400000.0
2008-05-14 01:31:00,1.23267,1.23291,1.23267,1.23288,11000000.0
2008-05-14 01:33:00,1.2331,1.2332,1.2331,1.2332,5800000.0
2008-05-14 01:34:00,1.23285,1.23309,1.23285,1.23293,5800000.0
2008-05-14 01:35:00,1.2332,1.2332,1.2332,1.2332,11200000.0
2008-05-14 01:36:00,1.23282,1.23314,1.23282,1.23313,11200000.0
2008-05-14 01:37:00,1.2332,1.23336,1.23304,1.23304,11800000.0
2008-05-14 01:38:00,1.23323,1.23347,1.23303,1.23347,9400000.0
2008-05-14 01:40:00,1.23318,1.23351,1.23318,1.2333,19800000.0
2008-05-14 01:41:00,1.23347,1.23362,1.23293,1.2332,8400000.0
2008-05-14 01:42:00,1.23323,1.23383,1.23314,1.23323,93600000.0
2008-05-14 01:43:00,1.23327,1.23371,1.23327,1.23334,18600000.0
2008-05-14 01:44:00,1.23337,1.23337,1.23288,1.23321,12800000.0
2008-05-14 01:45:00,1.23357,1.23357,1.23309,1.23324,12200000.0
2008-05-14 01:46:00,1.23289,1.23329,1.2328,1.2328,11000000.0
2008-05-14 01:47:00,1.23317,1.23317,1.23274,1.23283,13400000.0
2008-05-14 01:48:00,1.23293,1.23308,1.23285,1.23302,16600000.0
2008-05-14 01:49:00,1.23301,1.23336,1.2322,1.2322,15000000.0
2008-05-14 01:50:00,1.23245,1.23305,1.23243,1.23243,16000000.0
2008-05-14 01:51:00,1.23252,1.23252,1.23214,1.23214,11200000.0
2008-05-14 01:52:00,1.23219,1.23249,1.23193,1.23193,14800000.0
2008-05-14 01:53:00,1.23231,1.23262,1.23221,1.23262,19400000.0
2008-05-14 01:54:00,1.2329,1.2329,1.2329,1.2329,10800000.0
2008-05-14 01:55:00,1.23239,1.23311,1.23222,1.23311,10800000.0
2008-05-14 01:56:00,1.23276,1.23338,1.23272,1.233,14800000.0
2008-05-14 01:57:00,1.23282,1.23322,1.23282,1.23305,8200000.0
2008-05-14 01:58:00,1.2334,1.2334,1.2332,1.2332,10600000.0
2008-05-14 01:59:00,1.23303,1.23309,1.23277,1.23281,10600000.0
2008-05-14 02:00:00,1.23265,1.23321,1.23265,1.23277,26800000.0
2008-05-14 02:01:00,1.23265,1.23274,1.23252,1.23252,5800000.0
2008-05-14 02:02:00,1.2329,1.2329,1.2329,1.2329,8000000.0
2008-05-14 02:03:00,1.23263,1.23312,1.23249,1.23312,8000000.0
2008-05-14 02:04:00,1.23315,1.23333,1.23307,1.23329,13000000.0
2008-05-14 02:05:00,1.23323,1.23357,1.233,1.23324,13600000.0
2008-05-14 02:06:00,1.23312,1.2336,1.23312,1.23338,7400000.0
2008-05-14 02:07:00,1.2332,1.23352,1.23291,1.23291,7800000.0
2008-05-14 02:08:00,1.23295,1.233,1.23279,1.23279,5200000.0
2008-05-14 02:09:00,1.23279,1.2334,1.23268,1.23275,8800000.0
2008-05-14 02:10:00,1.2331,1.2331,1.2331,1.2331,10600000.0
2008-05-14 02:11:00,1.233,1.233,1.23227,1.23243,10600000.0
2008-05-14 02:12:00,1.23252,1.23255,1.23228,1.23228,9600000.0
2008-05-14 02:13:00,1.23205,1.23214,1.232,1.23207,11000000.0
2008-05-14 02:14:00,1.23217,1.23217,1.23155,1.23174,8800000.0
2008-05-14 02:15:00,1.23198,1.23202,1.23181,1.23186,9800000.0
2008-05-14 02:16:00,1.23198,1.23198,1.23148,1.23148,10200000.0
2008-05-14 02:17:00,1.23164,1.23205,1.23164,1.23184,6600000.0
2008-05-14 02:18:00,1.2323,1.2324,1.2323,1.2324,20600000.0
2008-05-14 02:19:00,1.23164,1.23217,1.23164,1.23217,20600000.0
2008-05-14 02:20:00,1.23225,1.23266,1.23197,1.23199,14200000.0
2008-05-14 02:21:00,1.2328,1.2329,1.2327,1.2327,2600000.0
2008-05-14 02:22:00,1.23243,1.23243,1.23241,1.23241,2600000.0
2008-05-14 02:23:00,1.23239,1.2325,1.23203,1.23203,4800000.0
2008-05-14 02:25:00,1.23216,1.23244,1.23205,1.23215,5800000.0
2008-05-14 02:26:00,1.23221,1.23224,1.232,1.232,12400000.0
2008-05-14 02:28:00,1.23194,1.23247,1.23194,1.23211,16400000.0
2008-05-14 02:29:00,1.23205,1.23219,1.23175,1.23195,13400000.0
2008-05-14 02:30:00,1.232,1.2323,1.23197,1.23197,5000000.0
2008-05-14 02:31:00,1.23183,1.23266,1.23183,1.23217,22200000.0
2008-05-14 02:32:00,1.23245,1.23266,1.23245,1.23256,8800000.0
2008-05-14 02:33:00,1.23242,1.23264,1.23239,1.23264,10600000.0
2008-05-14 02:34:00,1.2331,1.2331,1.2329,1.2331,6200000.0
2008-05-14 02:35:00,1.23269,1.23271,1.23251,1.23258,6200000.0
2008-05-14 02:36:00,1.23248,1.23269,1.23202,1.23202,20000000.0
2008-05-14 02:37:00,1.23226,1.23252,1.23226,1.23243,11000000.0
2008-05-14 02:38:00,1.23224,1.23258,1.23224,1.23241,6800000.0
2008-05-14 02:39:00,1.23253,1.23273,1.23253,1.23267,13800000.0
2008-05-14 02:40:00,1.233,1.2331,1.2329,1.2331,39000000.0
2008-05-14 02:41:00,1.23293,1.23302,1.23248,1.23265,39000000.0
2008-05-14 02:42:00,1.23312,1.23321,1.23252,1.23316,11600000.0
2008-05-14 02:43:00,1.23273,1.23308,1.23264,1.23264,18400000.0
2008-05-14 02:44:00,1.23257,1.23267,1.23236,1.23248,7400000.0
2008-05-14 02:45:00,1.23296,1.23296,1.23246,1.23246,6600000.0
2008-05-14 02:46:00,1.23235,1.2329,1.23235,1.23289,6200000.0
2008-05-14 02:47:00,1.23289,1.23314,1.23279,1.23314,8800000.0
2008-05-14 02:48:00,1.23307,1.23307,1.23286,1.23286,9600000.0
2008-05-14 02:49:00,1.23284,1.23303,1.23276,1.23297,17200000.0
2008-05-14 02:50:00,1.23274,1.23315,1.23268,1.23308,19200000.0
2008-05-14 02:51:00,1.23304,1.23323,1.23269,1.23275,16000000.0
2008-05-14 02:52:00,1.23321,1.23327,1.23265,1.23327,14600000.0
2008-05-14 02:53:00,1.23288,1.23324,1.23288,1.23324,24600000.0
2008-05-14 02:54:00,1.23292,1.23309,1.23232,1.23279,6800000.0
2008-05-14 02:55:00,1.23307,1.23307,1.23267,1.23271,4800000.0
2008-05-14 02:56:00,1.233,1.233,1.233,1.233,6000000.0
2008-05-14 02:57:00,1.23285,1.23287,1.23278,1.23286,6000000.0
2008-05-14 02:58:00,1.2328,1.2328,1.23271,1.23274,6400000.0
2008-05-14 02:59:00,1.233,1.233,1.233,1.233,13800000.0
2008-05-14 03:00:00,1.23267,1.23267,1.23235,1.23241,13800000.0
2008-05-14 03:01:00,1.23281,1.23281,1.23277,1.23277,3200000.0
2008-05-14 03:02:00,1.23256,1.2328,1.23256,1.2328,2000000.0
2008-05-14 03:03:00,1.23302,1.23345,1.23275,1.2329,26800000.0
2008-05-14 03:04:00,1.2329,1.2332,1.23279,1.2329,21600000.0
2008-05-14 03:05:00,1.23322,1.23351,1.23286,1.23298,16800000.0
2008-05-14 03:06:00,1.23321,1.23348,1.233,1.233,14600000.0
2008-05-14 03:08:00,1.23283,1.23333,1.23283,1.23302,12000000.0
2008-05-14 03:09:00,1.23277,1.23277,1.23249,1.23256,13200000.0
2008-05-14 03:10:00,1.23252,1.23304,1.23237,1.23291,14600000.0
2008-05-14 03:11:00,1.23272,1.2331,1.23268,1.23292,26400000.0
2008-05-14 03:12:00,1.23273,1.23293,1.23266,1.23271,34600000.0
2008-05-14 03:13:00,1.23251,1.23333,1.23251,1.23319,27000000.0
2008-05-14 03:14:00,1.23257,1.23262,1.23234,1.23234,12800000.0
2008-05-14 03:15:00,1.23235,1.23257,1.23233,1.23235,10000000.0
2008-05-14 03:16:00,1.2323,1.23253,1.23198,1.23253,9600000.0
2008-05-14 03:18:00,1.23229,1.23231,1.23198,1.23198,5000000.0
2008-05-14 03:19:00,1.2325,1.2325,1.2325,1.2325,16200000.0
2008-05-14 03:20:00,1.23231,1.23233,1.23188,1.23188,16200000.0
2008-05-14 03:21:00,1.23215,1.23247,1.23215,1.23245,12400000.0
2008-05-14 03:22:00,1.2327,1.2327,1.2325,1.2327,5000000.0
2008-05-14 03:23:00,1.23262,1.23277,1.23262,1.23276,5000000.0
2008-05-14 03:24:00,1.2326,1.2326,1.2324,1.2324,5400000.0
2008-05-14 03:25:00,1.23196,1.23257,1.23196,1.23246,9000000.0
2008-05-14 03:26:00,1.23253,1.23253,1.23233,1.23253,12200000.0
2008-05-14 03:27:00,1.23283,1.23283,1.23245,1.23245,4000000.0
2008-05-14 03:28:00,1.23246,1.23269,1.23246,1.23265,13800000.0
2008-05-14 03:29:00,1.2325,1.2325,1.23247,1.23247,8200000.0
2008-05-14 03:30:00,1.23108,1.23148,1.23108,1.23138,12000000.0
2008-05-14 03:31:00,1.23154,1.23202,1.23148,1.23173,13000000.0
2008-05-14 03:32:00,1.23141,1.23198,1.2312,1.2312,23600000.0
2008-05-14 03:33:00,1.23103,1.23129,1.23094,1.23094,4800000.0
2008-05-14 03:34:00,1.23083,1.23154,1.23083,1.23154,6600000.0
2008-05-14 03:35:00,1.23134,1.23134,1.23085,1.23093,24800000.0
2008-05-14 03:36:00,1.23111,1.23139,1.23091,1.23091,17600000.0
2008-05-14 03:37:00,1.2312,1.2312,1.23052,1.23076,14400000.0
2008-05-14 03:38:00,1.23097,1.23097,1.23032,1.23032,11400000.0
2008-05-14 03:39:00,1.23027,1.23057,1.23022,1.2303,21000000.0
2008-05-14 03:40:00,1.23059,1.23059,1.23018,1.23018,2000000.0
2008-05-14 03:41:00,1.23053,1.23053,1.2304,1.23041,9000000.0
2008-05-14 03:42:00,1.23051,1.23086,1.23051,1.23086,3200000.0
2008-05-14 03:43:00,1.23027,1.23078,1.23018,1.23018,11600000.0
2008-05-14 03:44:00,1.23023,1.23025,1.23006,1.23025,7600000.0
2008-05-14 03:45:00,1.23024,1.23076,1.23014,1.23049,25000000.0
2008-05-14 03:46:00,1.23036,1.23036,1.23014,1.23014,7200000.0
2008-05-14 03:47:00,1.23045,1.23061,1.23013,1.23044,17400000.0
2008-05-14 03:48:00,1.22979,1.22989,1.22979,1.22989,3200000.0
2008-05-14 03:49:00,1.22975,1.23005,1.22966,1.22985,10400000.0
2008-05-14 03:50:00,1.2298,1.23,1.2296,1.2298,9000000.0
2008-05-14 03:51:00,1.22969,1.22969,1.22948,1.22949,9000000.0
2008-05-14 03:52:00,1.2296,1.22999,1.2296,1.22999,10200000.0
2008-05-14 03:53:00,1.23021,1.23021,1.22985,1.23011,12200000.0
2008-05-14 03:54:00,1.23005,1.23025,1.22952,1.23,10400000.0
2008-05-14 03:55:00,1.23034,1.23034,1.22972,1.22985,11000000.0
2008-05-14 03:56:00,1.22995,1.2301,1.22971,1.2301,5800000.0
2008-05-14 03:57:00,1.23001,1.23019,1.23001,1.23019,4000000.0
2008-05-14 03:58:00,1.2308,1.2308,1.2307,1.2307,16200000.0
2008-05-14 03:59:00,1.23049,1.23088,1.23032,1.23032,16200000.0
2008-05-14 04:00:00,1.23022,1.23022,1.22977,1.22977,11200000.0
2008-05-14 04:01:00,1.23096,1.23096,1.23036,1.23036,15600000.0
2008-05-14 04:02:00,1.23045,1.23087,1.23037,1.23079,10000000.0
2008-05-14 04:03:00,1.23068,1.23082,1.23033,1.23033,13200000.0
2008-05-14 04:04:00,1.23034,1.23076,1.23034,1.23053,10200000.0
2008-05-14 04:05:00,1.23037,1.23066,1.22999,1.22999,10000000.0
2008-05-14 04:06:00,1.23031,1.23083,1.23031,1.23057,21600000.0
2008-05-14 04:07:00,1.23064,1.23064,1.23037,1.23058,14800000.0
2008-05-14 04:08:00,1.23054,1.23061,1.23017,1.23017,4600000.0
2008-05-14 04:09:00,1.23042,1.23079,1.23026,1.23079,9000000.0
2008-05-14 04:10:00,1.23089,1.23089,1.23062,1.23062,3600000.0
2008-05-14 04:11:00,1.23069,1.23116,1.23069,1.23116,15200000.0
2008-05-14 04:12:00,1.23107,1.23163,1.23089,1.23089,9000000.0
2008-05-14 04:13:00,1.2313,1.2313,1.23055,1.23078,18400000.0
2008-05-14 04:14:00,1.23138,1.23159,1.23113,1.23159,9800000.0
2008-05-14 04:15:00,1.23139,1.23139,1.23109,1.23124,13200000.0
2008-05-14 04:16:00,1.23147,1.2316,1.23137,1.23144,23600000.0
2008-05-14 04:17:00,1.23159,1.23161,1.23121,1.23121,19000000.0
2008-05-14 04:18:00,1.23146,1.23158,1.23116,1.23116,13200000.0
2008-05-14 04:19:00,1.23099,1.23163,1.23099,1.23139,4200000.0
2008-05-14 04:20:00,1.23154,1.23181,1.23135,1.23151,5200000.0
2008-05-14 04:21:00,1.23149,1.23149,1.23121,1.23142,6400000.0
2008-05-14 04:22:00,1.23105,1.2312,1.23105,1.2312,2600000.0
2008-05-14 04:23:00,1.23116,1.2316,1.23116,1.2316,22200000.0
2008-05-14 04:24:00,1.23112,1.23146,1.23079,1.23146,14000000.0
2008-05-14 04:25:00,1.23143,1.23163,1.23123,1.23129,11200000.0
2008-05-14 04:26:00,1.23123,1.23147,1.23106,1.23147,8400000.0
2008-05-14 04:27:00,1.23111,1.23128,1.23097,1.23128,7400000.0
2008-05-14 04:28:00,1.23122,1.2316,1.23104,1.23119,11400000.0
2008-05-14 04:29:00,1.23121,1.23121,1.23059,1.23063,17800000.0
2008-05-14 04:30:00,1.23093,1.23093,1.23077,1.23087,7400000.0
2008-05-14 04:31:00,1.2306,1.23103,1.2306,1.23103,12800000.0
2008-05-14 04:32:00,1.23112,1.23119,1.23087,1.23087,13600000.0
2008-05-14 04:33:00,1.23093,1.23093,1.23068,1.23068,3200000.0
2008-05-14 04:34:00,1.23077,1.23094,1.23053,1.23084,10800000.0
2008-05-14 04:35:00,1.2309,1.2309,1.2308,1.2308,15400000.0
2008-05-14 04:36:00,1.23058,1.23086,1.23023,1.23053,15400000.0
2008-05-14 04:37:00,1.23036,1.23036,1.23,1.23009,3600000.0
2008-05-14 04:38:00,1.23001,1.23003,1.22979,1.22979,7400000.0
2008-05-14 04:39:00,1.22958,1.23025,1.22958,1.22958,29800000.0
2008-05-14 04:40:00,1.23,1.23034,1.23,1.23012,6800000.0
2008-05-14 04:41:00,1.2304,1.2304,1.2304,1.2304,3600000.0
2008-05-14 04:42:00,1.23072,1.23072,1.23004,1.23021,3600000.0
2008-05-14 04:43:00,1.2307,1.2307,1.2306,1.2306,4000000.0
2008-05-14 04:44:00,1.2304,1.2304,1.23003,1.2303,4000000.0
2008-05-14 04:45:00,1.23018,1.23018,1.23006,1.23018,6600000.0
2008-05-14 04:46:00,1.2303,1.2303,1.22999,1.22999,4800000.0
2008-05-14 04:48:00,1.23015,1.23015,1.22984,1.23004,9400000.0
2008-05-14 04:49:00,1.23016,1.23032,1.23016,1.23032,9000000.0
2008-05-14 04:52:00,1.23015,1.23023,1.23015,1.23018,4800000.0
2008-05-14 04:53:00,1.23002,1.23016,1.23002,1.2301,12800000.0
2008-05-14 04:54:00,1.23037,1.23049,1.23021,1.2304,6200000.0
2008-05-14 04:55:00,1.2305,1.2305,1.2305,1.2305,5800000.0
2008-05-14 04:56:00,1.23009,1.23034,1.23007,1.23007,5800000.0
2008-05-14 04:57:00,1.23029,1.23029,1.22973,1.23019,13200000.0
2008-05-14 04:58:00,1.2305,1.2306,1.2305,1.2305,8400000.0
2008-05-14 04:59:00,1.2306,1.2306,1.2305,1.2305,8400000.0
2008-05-14 05:00:00,1.23021,1.23033,1.23014,1.23015,8400000.0
2008-05-14 05:01:00,1.23019,1.23056,1.23004,1.23012,26600000.0
2008-05-14 05:02:00,1.23006,1.23044,1.23006,1.23044,6200000.0
2008-05-14 05:03:00,1.2305,1.23107,1.23049,1.23107,11800000.0
2008-05-14 05:04:00,1.23075,1.23089,1.23049,1.2306,10400000.0
2008-05-14 05:05:00,1.2309,1.2309,1.2309,1.2309,15600000.0
2008-05-14 05:06:00,1.2307,1.2311,1.2307,1.2311,15600000.0
2008-05-14 05:07:00,1.23073,1.23093,1.23056,1.23072,15600000.0
2008-05-14 05:08:00,1.23093,1.23111,1.23065,1.23065,18600000.0
2008-05-14 05:09:00,1.23071,1.23127,1.2307,1.23127,21000000.0
2008-05-14 05:10:00,1.2312,1.2312,1.2311,1.2311,8400000.0
2008-05-14 05:11:00,1.23084,1.23087,1.23045,1.23045,8400000.0
2008-05-14 05:12:00,1.23068,1.23087,1.23033,1.23033,16000000.0
2008-05-14 05:13:00,1.231,1.2311,1.231,1.231,20800000.0
2008-05-14 05:14:00,1.23061,1.23089,1.23031,1.23065,20800000.0
2008-05-14 05:15:00,1.23073,1.23108,1.23073,1.23075,5200000.0
2008-05-14 05:16:00,1.23065,1.23099,1.23065,1.23087,10000000.0
2008-05-14 05:17:00,1.23085,1.23088,1.23061,1.23061,7600000.0
2008-05-14 05:18:00,1.23075,1.23084,1.23075,1.23084,3600000.0
2008-05-14 05:19:00,1.23085,1.23099,1.23077,1.23081,13800000.0
2008-05-14 05:20:00,1.23093,1.23093,1.23055,1.23055,8200000.0
2008-05-14 05:21:00,1.23071,1.23071,1.23069,1.23069,6500000.0
2008-05-14 05:22:00,1.23081,1.23152,1.23081,1.23089,7200000.0
2008-05-14 05:23:00,1.23108,1.23109,1.2307,1.23088,10200000.0
2008-05-14 05:25:00,1.231,1.2311,1.231,1.2311,20200000.0
2008-05-14 05:26:00,1.231,1.231,1.231,1.231,20200000.0
2008-05-14 05:28:00,1.23071,1.23107,1.23055,1.23107,20200000.0
2008-05-14 05:30:00,1.2312,1.2313,1.2311,1.2311,19400000.0
2008-05-14 05:32:00,1.23083,1.23104,1.23059,1.23068,19400000.0
2008-05-14 05:33:00,1.23068,1.23101,1.23068,1.23084,7400000.0
2008-05-14 05:34:00,1.23086,1.23102,1.23049,1.23093,10700000.0
2008-05-14 05:35:00,1.231,1.231,1.2309,1.231,3200000.0
2008-05-14 05:36:00,1.2311,1.2312,1.231,1.2312,3200000.0
2008-05-14 05:37:00,1.23025,1.23068,1.23025,1.23068,3200000.0
2008-05-14 05:38:00,1.23063,1.23081,1.23051,1.23078,8800000.0
2008-05-14 05:39:00,1.231,1.2311,1.231,1.231,19400000.0
2008-05-14 05:40:00,1.23064,1.23085,1.2304,1.23069,19400000.0
2008-05-14 05:41:00,1.23081,1.2314,1.2306,1.2306,3600000.0
2008-05-14 05:42:00,1.23075,1.23114,1.23071,1.2309,17400000.0
2008-05-14 05:43:00,1.23072,1.23104,1.23069,1.23081,5200000.0
2008-05-14 05:44:00,1.23086,1.231,1.23085,1.23093,14000000.0
2008-05-14 05:46:00,1.23101,1.23123,1.23101,1.23123,2600000.0
2008-05-14 05:47:00,1.23121,1.23182,1.2312,1.2312,5600000.0
2008-05-14 05:48:00,1.23112,1.23116,1.23086,1.23116,15200000.0
2008-05-14 05:49:00,1.23075,1.23097,1.23068,1.23072,15000000.0
2008-05-14 05:50:00,1.231,1.231,1.231,1.231,7000000.0
2008-05-14 05:51:00,1.23047,1.23052,1.23022,1.23022,7000000.0
2008-05-14 05:52:00,1.23115,1.23115,1.23067,1.23101,23000000.0
2008-05-14 05:54:00,1.231,1.2311,1.231,1.2311,8600000.0
2008-05-14 05:55:00,1.23053,1.23074,1.23038,1.23038,8600000.0
2008-05-14 05:56:00,1.23129,1.23129,1.23089,1.23096,9800000.0
2008-05-14 05:57:00,1.23112,1.23144,1.23096,1.23098,16000000.0
2008-05-14 05:58:00,1.23078,1.23089,1.23053,1.23053,10400000.0
2008-05-14 05:59:00,1.23053,1.23065,1.23041,1.23053,9600000.0
2008-05-14 06:00:00,1.23105,1.23105,1.23023,1.23023,11800000.0
2008-05-14 06:01:00,1.23051,1.23077,1.23029,1.23077,15600000.0
2008-05-14 06:02:00,1.23098,1.231,1.23053,1.23075,11600000.0
2008-05-14 06:04:00,1.2309,1.2309,1.2309,1.2309,11600000.0
2008-05-14 06:05:00,1.23053,1.23075,1.23052,1.23052,11600000.0
2008-05-14 06:06:00,1.23084,1.23087,1.23034,1.23034,12400000.0
2008-05-14 06:07:00,1.23003,1.23061,1.23003,1.23061,15000000.0
2008-05-14 06:08:00,1.22994,1.23097,1.22994,1.23041,8600000.0
2008-05-14 06:09:00,1.23015,1.23048,1.23011,1.2303,25200000.0
2008-05-14 06:10:00,1.23013,1.2306,1.22996,1.2306,16000000.0
2008-05-14 06:11:00,1.22978,1.23043,1.22978,1.23043,4200000.0
2008-05-14 06:12:00,1.23058,1.23058,1.23044,1.23044,6000000.0
2008-05-14 06:13:00,1.23033,1.23065,1.23033,1.23065,10200000.0
2008-05-14 06:14:00,1.2311,1.2311,1.2311,1.2311,7400000.0
2008-05-14 06:15:00,1.23075,1.23089,1.23042,1.23076,7400000.0
2008-05-14 06:16:00,1.23068,1.23073,1.23037,1.23037,5800000.0
2008-05-14 06:17:00,1.23031,1.23073,1.23028,1.23028,7400000.0
2008-05-14 06:18:00,1.23016,1.23016,1.22975,1.23001,8400000.0
2008-05-14 06:19:00,1.22986,1.23025,1.22986,1.23001,16400000.0
2008-05-14 06:20:00,1.23047,1.23047,1.23008,1.23008,12200000.0
2008-05-14 06:21:00,1.23026,1.23081,1.23023,1.23023,10800000.0
2008-05-14 06:22:00,1.23011,1.23011,1.22965,1.23004,18000000.0
2008-05-14 06:23:00,1.22967,1.23004,1.22961,1.22989,14200000.0
2008-05-14 06:24:00,1.22984,1.23011,1.22984,1.22998,20400000.0
2008-05-14 06:25:00,1.22999,1.22999,1.22969,1.22975,12600000.0
2008-05-14 06:26:00,1.2298,1.22992,1.22978,1.22985,16600000.0
2008-05-14 06:27:00,1.22991,1.23039,1.2299,1.2299,7200000.0
2008-05-14 06:28:00,1.22972,1.23043,1.22972,1.23043,12200000.0
2008-05-14 06:29:00,1.22998,1.23039,1.22998,1.23006,8000000.0
2008-05-14 06:30:00,1.23007,1.23012,1.23005,1.23012,4200000.0
2008-05-14 06:31:00,1.23,1.23021,1.2297,1.22996,15000000.0
2008-05-14 06:32:00,1.22962,1.22989,1.22953,1.22953,32400000.0
2008-05-14 06:33:00,1.22971,1.22996,1.22954,1.22976,20000000.0
2008-05-14 06:34:00,1.22911,1.22918,1.22911,1.22918,8400000.0
2008-05-14 06:35:00,1.22905,1.22916,1.22867,1.22867,7000000.0
2008-05-14 06:36:00,1.2288,1.22923,1.22845,1.22869,32800000.0
2008-05-14 06:37:00,1.22903,1.22911,1.22882,1.22882,7800000.0
2008-05-14 06:38:00,1.22878,1.22916,1.2287,1.2287,16400000.0
2008-05-14 06:39:00,1.22896,1.22946,1.22886,1.22905,16000000.0
2008-05-14 06:40:00,1.22874,1.22925,1.22874,1.22911,6800000.0
2008-05-14 06:41:00,1.22916,1.2296,1.22873,1.22927,13400000.0
2008-05-14 06:42:00,1.22952,1.22952,1.22889,1.22913,17400000.0
2008-05-14 06:43:00,1.22922,1.22953,1.22922,1.22938,11600000.0
2008-05-14 06:44:00,1.22935,1.22935,1.22874,1.22885,13800000.0
2008-05-14 06:45:00,1.22922,1.22984,1.22922,1.22957,14400000.0
2008-05-14 06:46:00,1.2302,1.2302,1.2298,1.23,9000000.0
2008-05-14 06:47:00,1.23003,1.23003,1.22935,1.2296,9000000.0
2008-05-14 06:48:00,1.2301,1.23023,1.23007,1.23014,8000000.0
2008-05-14 06:49:00,1.23004,1.23009,1.22977,1.23009,7600000.0
2008-05-14 06:50:00,1.23,1.23005,1.2299,1.22991,9200000.0
2008-05-14 06:51:00,1.23014,1.23014,1.22982,1.22982,17400000.0
2008-05-14 06:53:00,1.23038,1.23068,1.23038,1.23068,6800000.0
2008-05-14 06:54:00,1.23059,1.23059,1.22989,1.22989,16200000.0
2008-05-14 06:55:00,1.23086,1.23086,1.23028,1.23028,3400000.0
2008-05-14 06:56:00,1.23045,1.2307,1.23038,1.2307,7400000.0
2008-05-14 06:57:00,1.23061,1.23063,1.23037,1.23063,14400000.0
2008-05-14 06:58:00,1.23038,1.23038,1.22975,1.22996,12600000.0
2008-05-14 06:59:00,1.23015,1.23029,1.23014,1.2302,10000000.0
2008-05-14 07:00:00,1.2299,1.2301,1.22982,1.22983,24200000.0
2008-05-14 07:01:00,1.22995,1.22997,1.22948,1.22969,14000000.0
2008-05-14 07:02:00,1.22991,1.23004,1.22961,1.22961,12200000.0
2008-05-14 07:03:00,1.22984,1.22984,1.22939,1.22963,23000000.0
2008-05-14 07:04:00,1.23023,1.23023,1.23003,1.23003,2600000.0
2008-05-14 07:05:00,1.23029,1.23051,1.23008,1.23023,7800000.0
2008-05-14 07:06:00,1.23051,1.23061,1.23005,1.23043,31200000.0
2008-05-14 07:07:00,1.23091,1.23091,1.22973,1.22973,18000000.0
2008-05-14 07:08:00,1.22983,1.23011,1.22983,1.23,13200000.0
2008-05-14 07:09:00,1.22991,1.23042,1.22977,1.22992,12800000.0
2008-05-14 07:10:00,1.23005,1.23043,1.23005,1.23036,15800000.0
2008-05-14 07:11:00,1.23035,1.23042,1.23,1.23035,7800000.0
2008-05-14 07:12:00,1.23022,1.23022,1.22979,1.22984,15000000.0
2008-05-14 07:13:00,1.2299,1.23081,1.22984,1.23007,25000000.0
2008-05-14 07:14:00,1.23037,1.23055,1.23037,1.23055,15800000.0
2008-05-14 07:15:00,1.23049,1.2312,1.23035,1.2309,20400000.0
2008-05-14 07:16:00,1.23019,1.2303,1.22972,1.22988,15600000.0
2008-05-14 07:17:00,1.23059,1.23131,1.23006,1.23006,12600000.0
2008-05-14 07:18:00,1.23055,1.23076,1.23035,1.23046,15600000.0
2008-05-14 07:19:00,1.23061,1.23096,1.23061,1.23061,6800000.0
2008-05-14 07:20:00,1.23064,1.23066,1.23048,1.23048,5400000.0
2008-05-14 07:21:00,1.23045,1.23045,1.23027,1.23027,3200000.0
2008-05-14 07:22:00,1.23036,1.23045,1.23036,1.23045,8400000.0
2008-05-14 07:24:00,1.2306,1.2306,1.23017,1.23037,12400000.0
2008-05-14 07:25:00,1.23067,1.23067,1.23058,1.23063,11600000.0
2008-05-14 07:26:00,1.2304,1.23056,1.23002,1.23046,5800000.0
2008-05-14 07:27:00,1.23048,1.23059,1.23036,1.23059,6800000.0
2008-05-14 07:28:00,1.23025,1.23025,1.22992,1.23004,26200000.0
2008-05-14 07:29:00,1.22994,1.23016,1.2296,1.23016,7400000.0
2008-05-14 07:30:00,1.23013,1.2302,1.23013,1.2302,2600000.0
2008-05-14 07:31:00,1.23044,1.23067,1.23015,1.23043,18000000.0
2008-05-14 07:32:00,1.2304,1.2304,1.2303,1.2303,9200000.0
2008-05-14 07:33:00,1.2304,1.2304,1.2303,1.2303,9200000.0
2008-05-14 07:34:00,1.23001,1.23001,1.2295,1.22958,9200000.0
2008-05-14 07:35:00,1.22992,1.22992,1.22941,1.22963,7400000.0
2008-05-14 07:36:00,1.22931,1.22947,1.22911,1.22911,12800000.0
2008-05-14 07:37:00,1.22945,1.22956,1.22941,1.22956,6000000.0
2008-05-14 07:38:00,1.22943,1.22978,1.22932,1.22978,11000000.0
2008-05-14 07:39:00,1.22964,1.23007,1.22964,1.22968,25800000.0
2008-05-14 07:40:00,1.22984,1.23001,1.22979,1.22996,5800000.0
2008-05-14 07:41:00,1.2303,1.2305,1.2303,1.2303,10400000.0
2008-05-14 07:42:00,1.23006,1.23068,1.23006,1.23046,10400000.0
2008-05-14 07:43:00,1.23035,1.23053,1.22969,1.22995,18400000.0
2008-05-14 07:44:00,1.2301,1.23043,1.2301,1.23015,13600000.0
2008-05-14 07:45:00,1.2299,1.23018,1.22971,1.22971,6200000.0
2008-05-14 07:46:00,1.22961,1.22999,1.22951,1.22951,10000000.0
2008-05-14 07:47:00,1.22955,1.22975,1.22931,1.22931,15200000.0
2008-05-14 07:48:00,1.22958,1.22963,1.22936,1.22937,10000000.0
2008-05-14 07:49:00,1.22946,1.22969,1.2294,1.22969,8000000.0
2008-05-14 07:50:00,1.22941,1.23043,1.22941,1.23026,13800000.0
2008-05-14 07:51:00,1.23051,1.23051,1.23013,1.23024,10600000.0
2008-05-14 07:52:00,1.23009,1.23009,1.22975,1.22975,3200000.0
2008-05-14 07:53:00,1.22963,1.22996,1.22937,1.22937,19000000.0
2008-05-14 07:54:00,1.23014,1.23022,1.2297,1.22984,10200000.0
2008-05-14 07:55:00,1.22976,1.23024,1.22972,1.22972,16200000.0
2008-05-14 07:56:00,1.23004,1.23004,1.22951,1.22968,9200000.0
2008-05-14 07:57:00,1.22989,1.22993,1.22989,1.22993,4600000.0
2008-05-14 07:58:00,1.22997,1.23034,1.22986,1.23004,13400000.0
2008-05-14 07:59:00,1.23017,1.23024,1.22969,1.23024,7800000.0
2008-05-14 08:00:00,1.23022,1.23108,1.23022,1.23082,12000000.0
2008-05-14 08:01:00,1.23049,1.23049,1.22994,1.22994,13800000.0
2008-05-14 08:02:00,1.22996,1.23014,1.22932,1.22932,8400000.0
2008-05-14 08:03:00,1.22956,1.22969,1.22947,1.22964,11400000.0
2008-05-14 08:04:00,1.22992,1.23026,1.2297,1.22994,18000000.0
2008-05-14 08:05:00,1.22971,1.23015,1.2296,1.23015,12400000.0
2008-05-14 08:06:00,1.23009,1.23049,1.22997,1.23019,18400000.0
2008-05-14 08:07:00,1.22982,1.23042,1.22982,1.23023,19800000.0
2008-05-14 08:08:00,1.22993,1.22993,1.22962,1.22987,18200000.0
2008-05-14 08:09:00,1.23015,1.23015,1.22983,1.22983,7400000.0
2008-05-14 08:10:00,1.23008,1.23036,1.23007,1.23036,20200000.0
2008-05-14 08:11:00,1.2303,1.23039,1.23018,1.23039,4600000.0
2008-05-14 08:12:00,1.23006,1.23062,1.23006,1.23011,16600000.0
2008-05-14 08:13:00,1.23012,1.23012,1.22972,1.22984,10600000.0
2008-05-14 08:14:00,1.22985,1.23007,1.22977,1.22977,8000000.0
2008-05-14 08:15:00,1.22988,1.23001,1.2298,1.22998,16600000.0
2008-05-14 08:16:00,1.22965,1.22981,1.22952,1.22981,9000000.0
2008-05-14 08:17:00,1.22983,1.22996,1.22941,1.22971,9000000.0
2008-05-14 08:18:00,1.2299,1.23021,1.22966,1.23021,8400000.0
2008-05-14 08:19:00,1.22966,1.22986,1.22945,1.22986,12600000.0
2008-05-14 08:20:00,1.22956,1.22999,1.22944,1.22955,11000000.0
2008-05-14 08:21:00,1.22947,1.23,1.22946,1.22964,16400000.0
2008-05-14 08:22:00,1.22942,1.22953,1.22942,1.22953,7400000.0
2008-05-14 08:23:00,1.22966,1.22974,1.22912,1.22925,18800000.0
2008-05-14 08:24:00,1.22993,1.22993,1.22929,1.22942,14000000.0
2008-05-14 08:25:00,1.22986,1.23006,1.22952,1.22952,10400000.0
2008-05-14 08:26:00,1.22983,1.22991,1.2291,1.22991,10600000.0
2008-05-14 08:27:00,1.23008,1.23008,1.22959,1.22982,24400000.0
2008-05-14 08:28:00,1.22967,1.22989,1.22919,1.22919,15400000.0
2008-05-14 08:29:00,1.22952,1.22998,1.2293,1.22937,18200000.0
2008-05-14 08:31:00,1.2292,1.22957,1.22918,1.22918,11400000.0
2008-05-14 08:32:00,1.22884,1.22929,1.22884,1.22929,5200000.0
2008-05-14 08:33:00,1.22876,1.22917,1.22876,1.22882,12400000.0
2008-05-14 08:34:00,1.22882,1.22889,1.2286,1.22887,10400000.0
2008-05-14 08:35:00,1.22846,1.22943,1.22846,1.22898,11200000.0
2008-05-14 08:36:00,1.22919,1.22951,1.22919,1.22932,12600000.0
2008-05-14 08:37:00,1.22918,1.22945,1.22866,1.22866,7400000.0
2008-05-14 08:38:00,1.22881,1.22933,1.22873,1.22911,13600000.0
2008-05-14 08:39:00,1.22862,1.22889,1.22862,1.22889,6800000.0
2008-05-14 08:40:00,1.22892,1.22916,1.22873,1.22909,9200000.0
2008-05-14 08:41:00,1.22875,1.22896,1.228,1.22896,10800000.0
2008-05-14 08:42:00,1.22933,1.22933,1.22891,1.22891,24600000.0
2008-05-14 08:43:00,1.22892,1.22892,1.22804,1.22844,12200000.0
2008-05-14 08:44:00,1.22893,1.22893,1.2287,1.2287,2600000.0
2008-05-14 08:45:00,1.22878,1.22918,1.22878,1.22883,8200000.0
2008-05-14 08:46:00,1.22856,1.22883,1.22856,1.22883,15800000.0
2008-05-14 08:47:00,1.22879,1.22946,1.22867,1.22946,9800000.0
2008-05-14 08:48:00,1.22916,1.22916,1.22866,1.22866,39000000.0
2008-05-14 08:49:00,1.22845,1.22871,1.2284,1.2284,17400000.0
2008-05-14 08:50:00,1.22888,1.22888,1.22864,1.22877,3600000.0
2008-05-14 08:51:00,1.2286,1.2286,1.22817,1.22835,5800000.0
2008-05-14 08:52:00,1.22818,1.22852,1.22797,1.22852,6800000.0
2008-05-14 08:53:00,1.22821,1.2283,1.22806,1.22822,17200000.0
2008-05-14 08:54:00,1.22827,1.2285,1.22821,1.22832,14600000.0
2008-05-14 08:55:00,1.2285,1.22918,1.22849,1.22856,14600000.0
2008-05-14 08:56:00,1.22836,1.22896,1.22836,1.22841,16400000.0
2008-05-14 08:57:00,1.22827,1.22871,1.22824,1.22868,15000000.0
2008-05-14 08:58:00,1.2286,1.22861,1.22825,1.22825,18000000.0
2008-05-14 08:59:00,1.22778,1.22815,1.22766,1.22815,10400000.0
2008-05-14 09:00:00,1.22837,1.22861,1.22837,1.22849,9200000.0
2008-05-14 09:01:00,1.22794,1.22839,1.22794,1.22832,16600000.0
2008-05-14 09:02:00,1.22816,1.22816,1.22797,1.22797,2000000.0
2008-05-14 09:03:00,1.22754,1.228,1.22754,1.228,4800000.0
2008-05-14 09:04:00,1.228,1.22831,1.22762,1.22776,11200000.0
2008-05-14 09:05:00,1.22765,1.22765,1.22673,1.22717,12800000.0
2008-05-14 09:06:00,1.22738,1.22768,1.2271,1.22764,22600000.0
2008-05-14 09:07:00,1.22698,1.22698,1.22613,1.2264,21200000.0
2008-05-14 09:08:00,1.22669,1.22669,1.22605,1.22605,7200000.0
2008-05-14 09:09:00,1.22628,1.22674,1.22628,1.22674,4400000.0
2008-05-14 09:10:00,1.22666,1.227,1.22645,1.227,6800000.0
2008-05-14 09:11:00,1.22693,1.22724,1.22649,1.22724,14200000.0
2008-05-14 09:12:00,1.22746,1.22772,1.22706,1.22762,20000000.0
2008-05-14 09:13:00,1.22705,1.22721,1.227,1.22706,17800000.0
2008-05-14 09:14:00,1.22704,1.22704,1.22672,1.22672,5800000.0
2008-05-14 09:15:00,1.22716,1.22716,1.22658,1.22677,13600000.0
2008-05-14 09:16:00,1.22716,1.22741,1.22696,1.22729,15000000.0
2008-05-14 09:17:00,1.22669,1.22713,1.22664,1.22664,15600000.0
2008-05-14 09:18:00,1.22718,1.22741,1.22705,1.22705,11600000.0
2008-05-14 09:19:00,1.22705,1.22716,1.22657,1.22701,17600000.0
2008-05-14 09:20:00,1.2269,1.2269,1.22652,1.22652,4200000.0
2008-05-14 09:21:00,1.22658,1.22669,1.2262,1.22661,9800000.0
2008-05-14 09:22:00,1.22659,1.22688,1.22613,1.22613,14400000.0
2008-05-14 09:23:00,1.22642,1.22654,1.22614,1.22614,18400000.0
2008-05-14 09:24:00,1.22618,1.22629,1.2258,1.22612,10000000.0
2008-05-14 09:25:00,1.22583,1.22583,1.22527,1.22527,26600000.0
2008-05-14 09:26:00,1.22515,1.22582,1.22504,1.2251,25600000.0
2008-05-14 09:27:00,1.22507,1.22555,1.22474,1.22474,23600000.0
2008-05-14 09:28:00,1.22492,1.22545,1.22487,1.22492,12200000.0
2008-05-14 09:29:00,1.22451,1.2246,1.22426,1.2246,10400000.0
2008-05-14 09:30:00,1.22436,1.22475,1.22431,1.22475,16200000.0
2008-05-14 09:31:00,1.22483,1.22519,1.22433,1.22505,12800000.0
2008-05-14 09:32:00,1.22428,1.2247,1.22428,1.22456,18000000.0
2008-05-14 09:33:00,1.22486,1.22524,1.22466,1.2248,13400000.0
2008-05-14 09:34:00,1.22486,1.22521,1.22477,1.22489,10800000.0
2008-05-14 09:35:00,1.22475,1.22498,1.2246,1.22497,21400000.0
2008-05-14 09:36:00,1.22511,1.22569,1.22496,1.22501,11200000.0
2008-05-14 09:37:00,1.22525,1.22552,1.22486,1.22512,7600000.0
2008-05-14 09:38:00,1.22524,1.2255,1.22513,1.2255,14000000.0
2008-05-14 09:39:00,1.22578,1.22578,1.22542,1.22548,21800000.0
2008-05-14 09:40:00,1.22538,1.2258,1.22534,1.22534,12800000.0
2008-05-14 09:41:00,1.22547,1.22547,1.22477,1.22521,16100000.0
2008-05-14 09:42:00,1.22548,1.22548,1.22496,1.22496,9000000.0
2008-05-14 09:43:00,1.22555,1.2257,1.22517,1.2257,19000000.0
2008-05-14 09:44:00,1.22526,1.22565,1.22526,1.22554,18800000.0
2008-05-14 09:45:00,1.22569,1.22616,1.22569,1.22585,27800000.0
2008-05-14 09:46:00,1.22613,1.22639,1.22593,1.22598,14400000.0
2008-05-14 09:47:00,1.22589,1.22653,1.22588,1.22626,19200000.0
2008-05-14 09:48:00,1.22591,1.226,1.22584,1.22596,11800000.0
2008-05-14 09:49:00,1.2255,1.22556,1.22493,1.22556,5800000.0
2008-05-14 09:50:00,1.22524,1.22527,1.22464,1.22488,12200000.0
2008-05-14 09:51:00,1.22493,1.225,1.22466,1.22477,9800000.0
2008-05-14 09:52:00,1.22466,1.22491,1.22447,1.22463,21800000.0
2008-05-14 09:53:00,1.22462,1.22503,1.22462,1.22503,23400000.0
2008-05-14 09:54:00,1.22484,1.22597,1.22484,1.22597,11000000.0
2008-05-14 09:55:00,1.22557,1.22565,1.22541,1.2256,9800000.0
2008-05-14 09:56:00,1.22589,1.22595,1.22529,1.22539,18200000.0
2008-05-14 09:57:00,1.22549,1.226,1.22549,1.22567,10000000.0
2008-05-14 09:58:00,1.22601,1.22622,1.22585,1.22585,19800000.0
2008-05-14 09:59:00,1.22558,1.22558,1.22509,1.22519,18000000.0
2008-05-14 10:00:00,1.22542,1.22552,1.2252,1.2253,21600000.0
2008-05-14 10:01:00,1.22505,1.22554,1.22505,1.22515,15800000.0
2008-05-14 10:02:00,1.2257,1.22602,1.22512,1.22602,10000000.0
2008-05-14 10:03:00,1.22598,1.22598,1.22558,1.22559,10600000.0
2008-05-14 10:04:00,1.22585,1.22585,1.22558,1.22581,23000000.0
2008-05-14 10:05:00,1.22566,1.22576,1.22538,1.22572,22800000.0
2008-05-14 10:06:00,1.22603,1.22604,1.22535,1.22564,10800000.0
2008-05-14 10:07:00,1.22591,1.22591,1.22557,1.22557,7600000.0
2008-05-14 10:08:00,1.22575,1.22651,1.22574,1.22574,10000000.0
2008-05-14 10:09:00,1.22579,1.22595,1.22563,1.22563,10000000.0
2008-05-14 10:10:00,1.22591,1.22591,1.22528,1.22528,7800000.0
2008-05-14 10:11:00,1.22557,1.22557,1.22506,1.22527,21600000.0
2008-05-14 10:12:00,1.22511,1.2253,1.22495,1.22495,15600000.0
2008-05-14 10:13:00,1.22509,1.22517,1.2247,1.225,16800000.0
2008-05-14 10:14:00,1.2252,1.22559,1.22501,1.22501,12800000.0
2008-05-14 10:15:00,1.22534,1.22559,1.22496,1.22559,14600000.0
2008-05-14 10:16:00,1.22544,1.22577,1.22542,1.22577,7400000.0
2008-05-14 10:17:00,1.22557,1.22568,1.22521,1.22521,9600000.0
2008-05-14 10:18:00,1.22569,1.22577,1.22497,1.22533,12200000.0
2008-05-14 10:19:00,1.2255,1.2255,1.22533,1.22533,8000000.0
2008-05-14 10:20:00,1.22567,1.2261,1.2256,1.2256,4200000.0
2008-05-14 10:21:00,1.22532,1.22612,1.22527,1.22527,30200000.0
2008-05-14 10:22:00,1.22557,1.22569,1.22531,1.22569,15400000.0
2008-05-14 10:23:00,1.22515,1.22565,1.22515,1.22565,19200000.0
2008-05-14 10:24:00,1.22569,1.22601,1.22554,1.22573,12600000.0
2008-05-14 10:25:00,1.2256,1.2256,1.22504,1.22523,16000000.0
2008-05-14 10:26:00,1.22541,1.22541,1.22508,1.22537,3600000.0
2008-05-14 10:27:00,1.2244,1.22543,1.2244,1.225,26600000.0
2008-05-14 10:28:00,1.22514,1.22542,1.22511,1.22542,10400000.0
2008-05-14 10:29:00,1.22504,1.22546,1.22504,1.22546,16400000.0
2008-05-14 10:30:00,1.22498,1.22503,1.22481,1.22482,10200000.0
2008-05-14 10:31:00,1.22485,1.22513,1.22485,1.22494,23400000.0
2008-05-14 10:32:00,1.22485,1.22485,1.2248,1.2248,2000000.0
2008-05-14 10:33:00,1.22464,1.22509,1.2246,1.2246,16600000.0
2008-05-14 10:34:00,1.22428,1.22498,1.22428,1.22476,12800000.0
2008-05-14 10:35:00,1.22457,1.225,1.22424,1.22447,13800000.0
2008-05-14 10:36:00,1.22488,1.2251,1.22442,1.22442,13400000.0
2008-05-14 10:37:00,1.22527,1.22527,1.22503,1.22504,8400000.0
2008-05-14 10:38:00,1.22517,1.22517,1.22475,1.2248,23200000.0
2008-05-14 10:39:00,1.2252,1.22563,1.225,1.22516,18800000.0
2008-05-14 10:40:00,1.22507,1.22536,1.22502,1.22505,17800000.0
2008-05-14 10:41:00,1.22536,1.22588,1.22516,1.2257,16800000.0
2008-05-14 10:42:00,1.22556,1.22603,1.22556,1.22591,9800000.0
2008-05-14 10:43:00,1.22568,1.22597,1.2255,1.22597,12800000.0
2008-05-14 10:44:00,1.22566,1.22566,1.22521,1.22536,15200000.0
2008-05-14 10:45:00,1.225,1.225,1.22465,1.22484,10000000.0
2008-05-14 10:46:00,1.22484,1.22499,1.22476,1.22493,9600000.0
2008-05-14 10:47:00,1.22467,1.22504,1.22446,1.22469,19000000.0
2008-05-14 10:48:00,1.22546,1.22546,1.22492,1.22545,13200000.0
2008-05-14 10:49:00,1.22498,1.22529,1.22477,1.22485,18000000.0
2008-05-14 10:50:00,1.22456,1.22479,1.22432,1.22438,6800000.0
2008-05-14 10:51:00,1.2244,1.22463,1.22436,1.22463,12000000.0
2008-05-14 10:52:00,1.22492,1.22538,1.22463,1.22481,17800000.0
2008-05-14 10:53:00,1.22455,1.22466,1.22433,1.2244,23600000.0
2008-05-14 10:54:00,1.22433,1.22489,1.22433,1.22489,4800000.0
2008-05-14 10:55:00,1.22462,1.22521,1.22462,1.22489,15400000.0
2008-05-14 10:56:00,1.22505,1.22528,1.22505,1.22518,11400000.0
2008-05-14 10:57:00,1.22502,1.2257,1.22502,1.22507,17800000.0
2008-05-14 10:58:00,1.22504,1.22532,1.22455,1.22511,8200000.0
2008-05-14 10:59:00,1.22516,1.22516,1.2243,1.22449,11800000.0
2008-05-14 11:00:00,1.22489,1.22489,1.22447,1.22482,14400000.0
2008-05-14 11:01:00,1.22422,1.22451,1.22402,1.22439,33400000.0
2008-05-14 11:02:00,1.22405,1.22405,1.22303,1.22303,17000000.0
2008-05-14 11:03:00,1.22337,1.22352,1.22291,1.2232,9800000.0
2008-05-14 11:04:00,1.2232,1.22346,1.22317,1.22342,17400000.0
2008-05-14 11:05:00,1.22395,1.22395,1.2233,1.22379,21400000.0
2008-05-14 11:06:00,1.22371,1.22384,1.2233,1.22366,13600000.0
2008-05-14 11:07:00,1.22409,1.22442,1.22339,1.22397,24600000.0
2008-05-14 11:08:00,1.22398,1.22446,1.22398,1.22425,17200000.0
2008-05-14 11:09:00,1.22416,1.22446,1.22398,1.224,10000000.0
2008-05-14 11:10:00,1.22396,1.22431,1.22366,1.22379,12200000.0
2008-05-14 11:11:00,1.22372,1.22471,1.22372,1.22415,15600000.0
2008-05-14 11:12:00,1.22425,1.22464,1.22422,1.22422,15600000.0
2008-05-14 11:13:00,1.2241,1.22415,1.2238,1.22404,8200000.0
2008-05-14 11:14:00,1.22415,1.22419,1.22384,1.22388,16200000.0
2008-05-14 11:15:00,1.22388,1.2244,1.22386,1.22413,18600000.0
2008-05-14 11:16:00,1.22369,1.22369,1.22304,1.22347,8200000.0
2008-05-14 11:17:00,1.22343,1.224,1.22322,1.224,11800000.0
2008-05-14 11:18:00,1.22336,1.22359,1.22336,1.22359,3200000.0
2008-05-14 11:19:00,1.22405,1.22405,1.22302,1.22342,17400000.0
2008-05-14 11:20:00,1.22336,1.22382,1.22336,1.22379,16200000.0
2008-05-14 11:21:00,1.22399,1.22427,1.22384,1.22393,11200000.0
2008-05-14 11:22:00,1.22402,1.2241,1.22344,1.22353,9600000.0
2008-05-14 11:23:00,1.22427,1.22427,1.22374,1.22406,12400000.0
2008-05-14 11:24:00,1.22385,1.22416,1.22369,1.22369,19000000.0
2008-05-14 11:25:00,1.22386,1.22408,1.2234,1.22408,20800000.0
2008-05-14 11:26:00,1.2242,1.22425,1.22362,1.22425,16600000.0
2008-05-14 11:27:00,1.22412,1.22412,1.22388,1.22388,18800000.0
2008-05-14 11:28:00,1.22391,1.22403,1.22337,1.22337,11000000.0
2008-05-14 11:29:00,1.22369,1.22441,1.22362,1.22435,10400000.0
2008-05-14 11:30:00,1.2244,1.22442,1.22409,1.22419,19200000.0
2008-05-14 11:31:00,1.22453,1.22484,1.22415,1.22484,15800000.0
2008-05-14 11:32:00,1.22508,1.2252,1.22486,1.2252,18200000.0
2008-05-14 11:33:00,1.22522,1.22522,1.22443,1.22459,9600000.0
2008-05-14 11:34:00,1.22429,1.22479,1.22429,1.22455,20200000.0
2008-05-14 11:35:00,1.2245,1.2245,1.22393,1.22406,9800000.0
2008-05-14 11:36:00,1.22425,1.22446,1.22408,1.22432,33600000.0
2008-05-14 11:37:00,1.22448,1.22472,1.22396,1.22449,19200000.0
2008-05-14 11:38:00,1.22429,1.22473,1.22398,1.22473,8400000.0
2008-05-14 11:39:00,1.22458,1.22487,1.22447,1.22453,8800000.0
2008-05-14 11:40:00,1.22432,1.22432,1.22383,1.22383,15000000.0
2008-05-14 11:41:00,1.22464,1.22485,1.22442,1.22476,11000000.0
2008-05-14 11:42:00,1.22466,1.22488,1.22449,1.22487,15800000.0
2008-05-14 11:43:00,1.22462,1.22473,1.22418,1.22418,19800000.0
2008-05-14 11:44:00,1.22457,1.22457,1.22413,1.22419,18200000.0
2008-05-14 11:45:00,1.22423,1.22465,1.22418,1.22435,10000000.0
2008-05-14 11:46:00,1.22446,1.22487,1.22436,1.22436,11600000.0
2008-05-14 11:47:00,1.22496,1.22532,1.22456,1.22532,18800000.0
2008-05-14 11:48:00,1.22495,1.22541,1.22488,1.22509,17000000.0
2008-05-14 11:49:00,1.22459,1.22527,1.2245,1.2245,13400000.0
2008-05-14 11:50:00,1.22447,1.22447,1.22396,1.22396,13600000.0
2008-05-14 11:51:00,1.22391,1.22437,1.22365,1.22437,27600000.0
2008-05-14 11:52:00,1.22424,1.22452,1.2241,1.22452,16600000.0
2008-05-14 11:53:00,1.22424,1.22477,1.22394,1.22455,23200000.0
2008-05-14 11:54:00,1.22411,1.22475,1.22395,1.22412,15000000.0
2008-05-14 11:55:00,1.2244,1.22488,1.22424,1.22432,9400000.0
2008-05-14 11:56:00,1.22436,1.22459,1.22435,1.22458,18800000.0
2008-05-14 11:57:00,1.22439,1.22439,1.22369,1.22403,24800000.0
2008-05-14 11:58:00,1.22396,1.2243,1.22389,1.22389,14200000.0
2008-05-14 11:59:00,1.22411,1.22444,1.22395,1.22418,15200000.0
2008-05-14 12:00:00,1.22454,1.22454,1.22396,1.22423,18000000.0
2008-05-14 12:01:00,1.22403,1.22437,1.22403,1.22429,8200000.0
2008-05-14 12:02:00,1.2247,1.2249,1.2245,1.2248,8000000.0
2008-05-14 12:03:00,1.2243,1.22434,1.22385,1.22409,8000000.0
2008-05-14 12:04:00,1.22372,1.22407,1.22366,1.22407,10400000.0
2008-05-14 12:05:00,1.22382,1.22412,1.22373,1.22405,14800000.0
2008-05-14 12:06:00,1.22433,1.22442,1.22406,1.22437,11800000.0
2008-05-14 12:07:00,1.22456,1.22456,1.22444,1.22444,2600000.0
2008-05-14 12:08:00,1.22474,1.22515,1.22474,1.22477,14200000.0
2008-05-14 12:09:00,1.22478,1.22492,1.22451,1.22451,8200000.0
2008-05-14 12:10:00,1.22454,1.2247,1.22454,1.2247,3200000.0
2008-05-14 12:11:00,1.22433,1.22446,1.22409,1.22409,16800000.0
2008-05-14 12:12:00,1.22384,1.22384,1.22359,1.22359,6600000.0
2008-05-14 12:13:00,1.22381,1.22407,1.22381,1.22398,18000000.0
2008-05-14 12:14:00,1.22392,1.22394,1.22358,1.22394,16600000.0
2008-05-14 12:15:00,1.22391,1.22453,1.22391,1.22428,7800000.0
2008-05-14 12:16:00,1.22431,1.22448,1.22389,1.22448,29000000.0
2008-05-14 12:17:00,1.22462,1.22497,1.22455,1.22497,12800000.0
2008-05-14 12:18:00,1.22497,1.22497,1.22485,1.22485,2600000.0
2008-05-14 12:19:00,1.22482,1.22518,1.22482,1.22518,2600000.0
2008-05-14 12:20:00,1.22466,1.22504,1.22465,1.2248,19400000.0
2008-05-14 12:21:00,1.22496,1.2251,1.22438,1.22438,8400000.0
2008-05-14 12:22:00,1.22457,1.22472,1.22456,1.22456,8800000.0
2008-05-14 12:23:00,1.22484,1.22502,1.22468,1.22468,14600000.0
2008-05-14 12:24:00,1.22522,1.22522,1.22486,1.22486,3600000.0
2008-05-14 12:25:00,1.22476,1.22517,1.22458,1.22458,13800000.0
2008-05-14 12:26:00,1.22504,1.22504,1.22444,1.22452,22000000.0
2008-05-14 12:27:00,1.2252,1.2254,1.225,1.2254,12200000.0
2008-05-14 12:28:00,1.22494,1.22515,1.22494,1.22511,12200000.0
2008-05-14 12:29:00,1.22495,1.22522,1.22488,1.22522,17400000.0
2008-05-14 12:30:00,1.22515,1.22524,1.22512,1.22519,9200000.0
2008-05-14 12:31:00,1.22471,1.22518,1.2242,1.22425,12200000.0
2008-05-14 12:32:00,1.22426,1.22426,1.22376,1.22392,113400000.0
2008-05-14 12:33:00,1.22411,1.22428,1.22396,1.224,17800000.0
2008-05-14 12:34:00,1.22423,1.2249,1.22423,1.2249,60400000.0
2008-05-14 12:35:00,1.2245,1.2245,1.22392,1.224,35800000.0
2008-05-14 12:36:00,1.22424,1.22459,1.22424,1.22431,33600000.0
2008-05-14 12:37:00,1.22446,1.22462,1.22437,1.22451,8800000.0
2008-05-14 12:38:00,1.2254,1.2256,1.2254,1.2254,18600000.0
2008-05-14 12:39:00,1.22501,1.22512,1.22463,1.22463,18600000.0
2008-05-14 12:40:00,1.2246,1.22469,1.22412,1.22422,18000000.0
2008-05-14 12:41:00,1.22441,1.22455,1.22438,1.22453,8200000.0
2008-05-14 12:42:00,1.22441,1.22493,1.2242,1.22429,10400000.0
2008-05-14 12:43:00,1.22422,1.22428,1.22369,1.22402,7400000.0
2008-05-14 12:44:00,1.22398,1.22413,1.22383,1.22387,41700000.0
2008-05-14 12:45:00,1.22381,1.22404,1.22333,1.22348,11200000.0
2008-05-14 12:46:00,1.22358,1.22377,1.22358,1.22377,2600000.0
2008-05-14 12:47:00,1.22356,1.22388,1.22356,1.22361,23200000.0
2008-05-14 12:48:00,1.22396,1.224,1.22327,1.22374,15800000.0
2008-05-14 12:49:00,1.22387,1.22403,1.22381,1.22403,20600000.0
2008-05-14 12:50:00,1.22385,1.22402,1.22375,1.22377,14800000.0
2008-05-14 12:51:00,1.2243,1.2245,1.2242,1.2242,13400000.0
2008-05-14 12:52:00,1.22377,1.22401,1.22371,1.22401,13400000.0
2008-05-14 12:53:00,1.22364,1.22379,1.22346,1.22368,88100000.0
2008-05-14 12:54:00,1.2235,1.22369,1.2235,1.22369,22800000.0
2008-05-14 12:55:00,1.2235,1.22374,1.2235,1.22373,9800000.0
2008-05-14 12:56:00,1.22374,1.22409,1.22361,1.22398,23400000.0
2008-05-14 12:57:00,1.22413,1.22455,1.22405,1.22433,10600000.0
2008-05-14 12:58:00,1.22442,1.22455,1.22438,1.22441,19400000.0
2008-05-14 12:59:00,1.22418,1.22446,1.22384,1.22406,18600000.0
2008-05-14 13:00:00,1.22412,1.22423,1.22412,1.22414,26200000.0
2008-05-14 13:01:00,1.22435,1.22468,1.22411,1.22444,81000000.0
2008-05-14 13:02:00,1.22417,1.22446,1.22401,1.2243,19600000.0
2008-05-14 13:03:00,1.22413,1.2246,1.22396,1.22425,129200000.0
2008-05-14 13:04:00,1.22429,1.22443,1.22422,1.22425,9200000.0
2008-05-14 13:05:00,1.2245,1.2249,1.2244,1.2249,24000000.0
2008-05-14 13:06:00,1.22431,1.22431,1.22389,1.22407,24000000.0
2008-05-14 13:07:00,1.2241,1.22452,1.22388,1.22452,12400000.0
2008-05-14 13:08:00,1.22425,1.22471,1.22422,1.22437,58800000.0
2008-05-14 13:09:00,1.22415,1.22442,1.22386,1.22391,72000000.0
2008-05-14 13:10:00,1.22375,1.22437,1.22372,1.22372,17000000.0
2008-05-14 13:11:00,1.22424,1.22452,1.22406,1.22406,16800000.0
2008-05-14 13:12:00,1.22415,1.22449,1.22415,1.22438,29600000.0
2008-05-14 13:13:00,1.22436,1.22458,1.22413,1.22446,9800000.0
2008-05-14 13:14:00,1.22375,1.22402,1.22361,1.22397,18000000.0
2008-05-14 13:15:00,1.22347,1.22361,1.22319,1.22354,23000000.0
2008-05-14 13:16:00,1.22369,1.22388,1.22368,1.22374,19000000.0
2008-05-14 13:17:00,1.22384,1.22411,1.22383,1.22383,6800000.0
2008-05-14 13:18:00,1.2239,1.22427,1.22381,1.22381,15000000.0
2008-05-14 13:19:00,1.22391,1.22422,1.22386,1.22412,15600000.0
2008-05-14 13:20:00,1.22401,1.22438,1.22394,1.22415,15000000.0
2008-05-14 13:21:00,1.22386,1.22421,1.22386,1.22393,12800000.0
2008-05-14 13:22:00,1.22378,1.22476,1.22378,1.22411,18000000.0
2008-05-14 13:23:00,1.22467,1.2253,1.22459,1.22495,17400000.0
2008-05-14 13:24:00,1.22545,1.22545,1.22505,1.22511,16600000.0
2008-05-14 13:25:00,1.22506,1.22567,1.22506,1.2251,9600000.0
2008-05-14 13:26:00,1.22547,1.22547,1.22494,1.2254,12400000.0
2008-05-14 13:27:00,1.22534,1.2257,1.22509,1.22509,12000000.0
2008-05-14 13:28:00,1.22563,1.22591,1.22559,1.22564,104000000.0
2008-05-14 13:29:00,1.22623,1.22648,1.22584,1.22624,16000000.0
2008-05-14 13:30:00,1.226,1.2263,1.22571,1.22599,18000000.0
2008-05-14 13:31:00,1.22591,1.22672,1.22579,1.22588,19200000.0
2008-05-14 13:32:00,1.22605,1.22639,1.22572,1.22575,46400000.0
2008-05-14 13:33:00,1.22542,1.22562,1.22542,1.22553,11600000.0
2008-05-14 13:34:00,1.22557,1.22587,1.22534,1.22534,12600000.0
2008-05-14 13:35:00,1.22529,1.22544,1.22487,1.22496,12000000.0
2008-05-14 13:36:00,1.22458,1.22486,1.22443,1.22465,20400000.0
2008-05-14 13:37:00,1.22457,1.22475,1.22423,1.22475,19200000.0
2008-05-14 13:38:00,1.22472,1.22472,1.22433,1.22438,13400000.0
2008-05-14 13:39:00,1.22495,1.2251,1.22462,1.22502,18600000.0
2008-05-14 13:40:00,1.22528,1.22572,1.2251,1.22552,14400000.0
2008-05-14 13:41:00,1.22526,1.22539,1.22509,1.2252,12300000.0
2008-05-14 13:42:00,1.22503,1.22583,1.22503,1.22559,6400000.0
2008-05-14 13:43:00,1.22529,1.2257,1.22508,1.2257,9800000.0
2008-05-14 13:44:00,1.22599,1.22635,1.22583,1.22592,19600000.0
2008-05-14 13:45:00,1.22575,1.22593,1.2256,1.2256,10200000.0
2008-05-14 13:46:00,1.22559,1.22593,1.22559,1.22563,30800000.0
2008-05-14 13:47:00,1.22572,1.22621,1.22572,1.22577,24000000.0
2008-05-14 13:48:00,1.22601,1.22629,1.22593,1.22599,23200000.0
2008-05-14 13:49:00,1.2267,1.2269,1.2267,1.2268,10000000.0
2008-05-14 13:50:00,1.22641,1.22679,1.22621,1.22679,10000000.0
2008-05-14 13:51:00,1.22633,1.22639,1.22594,1.22594,14400000.0
2008-05-14 13:52:00,1.2259,1.22602,1.2259,1.22602,11400000.0
2008-05-14 13:53:00,1.22623,1.22623,1.22564,1.22595,14400000.0
2008-05-14 13:54:00,1.22536,1.22539,1.22504,1.22504,14400000.0
2008-05-14 13:55:00,1.22466,1.22582,1.22466,1.22582,18400000.0
2008-05-14 13:56:00,1.22528,1.22542,1.22483,1.22499,11000000.0
2008-05-14 13:57:00,1.22519,1.22542,1.22507,1.22534,8400000.0
2008-05-14 13:58:00,1.22537,1.22599,1.22537,1.22585,7400000.0
2008-05-14 13:59:00,1.22619,1.22619,1.22587,1.22604,20400000.0
2008-05-14 14:00:00,1.22597,1.22627,1.22583,1.22609,35600000.0
2008-05-14 14:01:00,1.2257,1.22622,1.22545,1.22613,21000000.0
2008-05-14 14:02:00,1.22604,1.2261,1.22578,1.22605,19200000.0
2008-05-14 14:03:00,1.22587,1.22626,1.22562,1.22581,9000000.0
2008-05-14 14:04:00,1.22573,1.22614,1.22534,1.22534,11000000.0
2008-05-14 14:05:00,1.22553,1.22581,1.22518,1.22568,11600000.0
2008-05-14 14:06:00,1.22538,1.22552,1.22508,1.22508,7800000.0
2008-05-14 14:07:00,1.22538,1.22538,1.2252,1.22522,9400000.0
2008-05-14 14:08:00,1.22501,1.22523,1.22477,1.22477,32800000.0
2008-05-14 14:09:00,1.2252,1.2252,1.2252,1.2252,19000000.0
2008-05-14 14:10:00,1.22467,1.22467,1.22449,1.22458,19000000.0
2008-05-14 14:11:00,1.22444,1.22458,1.22425,1.22425,13800000.0
2008-05-14 14:12:00,1.22438,1.22463,1.22402,1.2245,18000000.0
2008-05-14 14:13:00,1.22426,1.22435,1.22421,1.22424,12300000.0
2008-05-14 14:14:00,1.22431,1.22508,1.22405,1.22508,14000000.0
2008-05-14 14:15:00,1.2247,1.22475,1.22419,1.22465,8800000.0
2008-05-14 14:16:00,1.22418,1.22484,1.22418,1.2245,20200000.0
2008-05-14 14:17:00,1.22461,1.2248,1.22438,1.22438,24800000.0
2008-05-14 14:18:00,1.22446,1.22525,1.22446,1.22491,20000000.0
2008-05-14 14:19:00,1.22501,1.22547,1.22494,1.22547,40000000.0
2008-05-14 14:20:00,1.226,1.226,1.2258,1.2258,7400000.0
2008-05-14 14:21:00,1.22527,1.22527,1.22495,1.22497,7400000.0
2008-05-14 14:22:00,1.22497,1.22529,1.22496,1.22529,8200000.0
2008-05-14 14:23:00,1.22481,1.22481,1.22433,1.22444,25200000.0
2008-05-14 14:24:00,1.22502,1.22516,1.22502,1.22516,3200000.0
2008-05-14 14:25:00,1.22518,1.22518,1.22436,1.22436,22000000.0
2008-05-14 14:26:00,1.22454,1.22467,1.22435,1.22453,12800000.0
2008-05-14 14:27:00,1.22476,1.22492,1.22456,1.22492,20600000.0
2008-05-14 14:28:00,1.2246,1.22468,1.2246,1.22468,2600000.0
2008-05-14 14:29:00,1.22438,1.22451,1.22415,1.2243,13800000.0
2008-05-14 14:30:00,1.22402,1.22562,1.22402,1.22562,38200000.0
2008-05-14 14:31:00,1.22453,1.22453,1.22398,1.22416,8000000.0
2008-05-14 14:32:00,1.22432,1.22467,1.22432,1.22438,14600000.0
2008-05-14 14:33:00,1.22466,1.22466,1.22437,1.22444,10000000.0
2008-05-14 14:34:00,1.2247,1.22481,1.22457,1.2248,10000000.0
2008-05-14 14:35:00,1.22463,1.22542,1.22463,1.22536,14000000.0
2008-05-14 14:36:00,1.2253,1.22556,1.225,1.225,44200000.0
2008-05-14 14:37:00,1.22447,1.22447,1.22398,1.22398,4200000.0
2008-05-14 14:38:00,1.22409,1.2243,1.22399,1.22404,27400000.0
2008-05-14 14:39:00,1.22359,1.22422,1.22313,1.22422,10000000.0
2008-05-14 14:40:00,1.22396,1.22419,1.22352,1.22411,16000000.0
2008-05-14 14:41:00,1.22401,1.22444,1.22369,1.22369,64800000.0
2008-05-14 14:42:00,1.22337,1.22361,1.22299,1.22306,24800000.0
2008-05-14 14:43:00,1.22383,1.2241,1.22383,1.224,18000000.0
2008-05-14 14:44:00,1.22395,1.22396,1.22363,1.22393,14800000.0
2008-05-14 14:45:00,1.22413,1.22425,1.22392,1.22425,7200000.0
2008-05-14 14:46:00,1.2241,1.22466,1.2241,1.22463,15600000.0
2008-05-14 14:47:00,1.22425,1.22491,1.22425,1.22457,12000000.0
2008-05-14 14:48:00,1.22457,1.22481,1.22456,1.22481,7400000.0
2008-05-14 14:49:00,1.22478,1.22497,1.22475,1.22487,19200000.0
2008-05-14 14:50:00,1.22422,1.22489,1.22422,1.22466,14000000.0
2008-05-14 14:51:00,1.22483,1.22513,1.22454,1.22489,12000000.0
2008-05-14 14:52:00,1.22505,1.22533,1.22493,1.22506,21000000.0
2008-05-14 14:53:00,1.22521,1.22565,1.22517,1.22517,19800000.0
2008-05-14 14:54:00,1.2252,1.22539,1.22486,1.22511,13000000.0
2008-05-14 14:55:00,1.22556,1.22556,1.22516,1.22542,13800000.0
2008-05-14 14:56:00,1.22539,1.22575,1.22537,1.22547,9000000.0
2008-05-14 14:57:00,1.22564,1.22571,1.22513,1.22534,15400000.0
2008-05-14 14:58:00,1.22521,1.22568,1.22521,1.22524,11400000.0
2008-05-14 14:59:00,1.22528,1.22565,1.22505,1.22528,21600000.0
2008-05-14 15:00:00,1.22493,1.22543,1.22493,1.2253,14400000.0
2008-05-14 15:01:00,1.225,1.225,1.22406,1.22406,12600000.0
2008-05-14 15:02:00,1.22426,1.22444,1.22416,1.22444,7400000.0
2008-05-14 15:03:00,1.22416,1.22467,1.22413,1.22454,34200000.0
2008-05-14 15:04:00,1.22451,1.22451,1.22417,1.22434,60800000.0
2008-05-14 15:05:00,1.22428,1.22438,1.22414,1.22422,14200000.0
2008-05-14 15:06:00,1.22398,1.22443,1.22381,1.22434,22000000.0
2008-05-14 15:07:00,1.2252,1.2252,1.22454,1.22519,6800000.0
2008-05-14 15:08:00,1.22466,1.22466,1.22421,1.22448,11200000.0
2008-05-14 15:09:00,1.2246,1.22487,1.22401,1.22401,16800000.0
2008-05-14 15:10:00,1.22402,1.22464,1.22355,1.22405,21800000.0
2008-05-14 15:11:00,1.22428,1.22469,1.2242,1.22422,70200000.0
2008-05-14 15:12:00,1.22436,1.22472,1.2242,1.22472,9200000.0
2008-05-14 15:13:00,1.22477,1.22507,1.22477,1.22502,84400000.0
2008-05-14 15:14:00,1.22468,1.22519,1.22435,1.22435,81600000.0
2008-05-14 15:15:00,1.22488,1.22497,1.22456,1.22467,12800000.0
2008-05-14 15:16:00,1.22492,1.22529,1.2248,1.22505,14800000.0
2008-05-14 15:17:00,1.22496,1.22517,1.22478,1.22517,11600000.0
2008-05-14 15:18:00,1.22552,1.22552,1.22479,1.22488,6000000.0
2008-05-14 15:19:00,1.22491,1.22491,1.22454,1.22454,3600000.0
2008-05-14 15:20:00,1.22435,1.22453,1.22402,1.22452,18200000.0
2008-05-14 15:21:00,1.22477,1.22502,1.22457,1.22458,11800000.0
2008-05-14 15:22:00,1.22451,1.22489,1.22448,1.2246,30800000.0
2008-05-14 15:23:00,1.22432,1.22458,1.22407,1.22422,16600000.0
2008-05-14 15:24:00,1.22407,1.22464,1.22395,1.22419,20200000.0
2008-05-14 15:25:00,1.22441,1.22441,1.2235,1.22378,18400000.0
2008-05-14 15:26:00,1.22392,1.22425,1.22382,1.22418,14000000.0
2008-05-14 15:27:00,1.22376,1.22444,1.22376,1.224,3600000.0
2008-05-14 15:28:00,1.22422,1.22429,1.22401,1.22401,11600000.0
2008-05-14 15:29:00,1.22438,1.22448,1.22402,1.22405,19800000.0
2008-05-14 15:30:00,1.2246,1.2247,1.2246,1.2246,16400000.0
2008-05-14 15:31:00,1.2247,1.2247,1.2246,1.2247,16400000.0
2008-05-14 15:32:00,1.22407,1.22443,1.22407,1.22438,16400000.0
2008-05-14 15:33:00,1.22464,1.22502,1.22453,1.22473,92000000.0
2008-05-14 15:34:00,1.22419,1.22434,1.22391,1.22432,7400000.0
2008-05-14 15:35:00,1.22446,1.22446,1.22391,1.22407,14800000.0
2008-05-14 15:36:00,1.22442,1.22442,1.22414,1.2244,20400000.0
2008-05-14 15:37:00,1.2246,1.2248,1.2246,1.2247,17000000.0
2008-05-14 15:38:00,1.22432,1.22432,1.22395,1.22426,17000000.0
2008-05-14 15:39:00,1.2244,1.2245,1.2244,1.2245,14000000.0
2008-05-14 15:40:00,1.22398,1.22444,1.22394,1.22394,14000000.0
2008-05-14 15:41:00,1.22406,1.22406,1.22364,1.22379,20600000.0
2008-05-14 15:42:00,1.22394,1.22394,1.22376,1.22377,6200000.0
2008-05-14 15:43:00,1.22372,1.2243,1.22372,1.22417,83400000.0
2008-05-14 15:44:00,1.22411,1.22421,1.22352,1.22396,84200000.0
2008-05-14 15:45:00,1.22411,1.22419,1.22383,1.22407,75400000.0
2008-05-14 15:46:00,1.22429,1.22466,1.22429,1.22466,2600000.0
2008-05-14 15:47:00,1.22453,1.2252,1.22453,1.22486,23400000.0
2008-05-14 15:48:00,1.22508,1.22528,1.2249,1.22497,6800000.0
2008-05-14 15:49:00,1.22479,1.22489,1.22467,1.22471,54600000.0
2008-05-14 15:50:00,1.22486,1.22525,1.22486,1.22488,9800000.0
2008-05-14 15:51:00,1.22574,1.22574,1.225,1.225,11000000.0
2008-05-14 15:52:00,1.22486,1.22486,1.22443,1.22456,21400000.0
2008-05-14 15:53:00,1.22447,1.22484,1.22447,1.22484,13600000.0
2008-05-14 15:54:00,1.22479,1.22483,1.22409,1.22446,8200000.0
2008-05-14 15:55:00,1.22419,1.22481,1.22419,1.22431,13600000.0
2008-05-14 15:56:00,1.22418,1.2246,1.22401,1.2246,95000000.0
2008-05-14 15:57:00,1.22471,1.22498,1.22453,1.22472,16400000.0
2008-05-14 15:58:00,1.22476,1.22498,1.22469,1.22475,18000000.0
2008-05-14 15:59:00,1.22442,1.22446,1.22425,1.22425,18600000.0
2008-05-14 16:00:00,1.22409,1.22462,1.22396,1.22398,85000000.0
2008-05-14 16:01:00,1.22382,1.22437,1.22378,1.2241,24000000.0
2008-05-14 16:02:00,1.22427,1.22464,1.22399,1.22417,99000000.0
2008-05-14 16:03:00,1.22402,1.22453,1.22402,1.22416,60400000.0
2008-05-14 16:04:00,1.22418,1.22434,1.22407,1.22434,17800000.0
2008-05-14 16:05:00,1.22389,1.22433,1.22389,1.22433,18000000.0
2008-05-14 16:06:00,1.22404,1.22414,1.22397,1.22414,5800000.0
2008-05-14 16:07:00,1.22405,1.22417,1.22385,1.22394,66800000.0
2008-05-14 16:08:00,1.22391,1.22405,1.22382,1.22401,79900000.0
2008-05-14 16:09:00,1.22436,1.22436,1.22373,1.22393,14000000.0
2008-05-14 16:10:00,1.22386,1.22431,1.22345,1.22356,58600000.0
2008-05-14 16:11:00,1.22404,1.22404,1.22349,1.22349,9400000.0
2008-05-14 16:12:00,1.2239,1.22406,1.22384,1.22404,14800000.0
2008-05-14 16:13:00,1.22409,1.22437,1.22404,1.22418,17400000.0
2008-05-14 16:14:00,1.22392,1.22392,1.22371,1.22371,3200000.0
2008-05-14 16:15:00,1.2244,1.2245,1.2244,1.2245,34600000.0
2008-05-14 16:16:00,1.22377,1.22392,1.22369,1.22392,34600000.0
2008-05-14 16:17:00,1.22397,1.22413,1.22362,1.22397,37000000.0
2008-05-14 16:18:00,1.2241,1.22439,1.22392,1.22419,80000000.0
2008-05-14 16:19:00,1.22421,1.22455,1.22418,1.2243,16600000.0
2008-05-14 16:20:00,1.22456,1.22473,1.22421,1.22441,23800000.0
2008-05-14 16:21:00,1.22457,1.22479,1.22453,1.22453,6400000.0
2008-05-14 16:22:00,1.22492,1.22496,1.22469,1.22469,6800000.0
2008-05-14 16:23:00,1.22491,1.22491,1.22481,1.22485,8800000.0
2008-05-14 16:24:00,1.22489,1.22499,1.22466,1.22469,6800000.0
2008-05-14 16:25:00,1.2247,1.22498,1.22457,1.22459,11600000.0
2008-05-14 16:26:00,1.22488,1.2252,1.2247,1.2252,11600000.0
2008-05-14 16:27:00,1.22528,1.22549,1.22507,1.22549,17800000.0
2008-05-14 16:28:00,1.22536,1.22571,1.22531,1.22565,28400000.0
2008-05-14 16:29:00,1.22538,1.22538,1.22508,1.22508,14200000.0
2008-05-14 16:30:00,1.22532,1.22558,1.22532,1.22556,8600000.0
2008-05-14 16:31:00,1.22543,1.22573,1.22521,1.22538,15600000.0
2008-05-14 16:32:00,1.22533,1.22572,1.22533,1.22572,13400000.0
2008-05-14 16:33:00,1.2261,1.22636,1.2258,1.22602,15400000.0
2008-05-14 16:34:00,1.22588,1.22608,1.22577,1.22608,15800000.0
2008-05-14 16:35:00,1.22629,1.22629,1.22597,1.22597,2000000.0
2008-05-14 16:36:00,1.22592,1.22599,1.22576,1.22595,79600000.0
2008-05-14 16:37:00,1.2262,1.22625,1.22552,1.22625,16400000.0
2008-05-14 16:38:00,1.22597,1.22627,1.2256,1.22569,11000000.0
2008-05-14 16:39:00,1.2257,1.22584,1.22562,1.22572,7600000.0
2008-05-14 16:40:00,1.22576,1.22601,1.22576,1.22591,20200000.0
2008-05-14 16:41:00,1.22583,1.22583,1.2255,1.2255,17200000.0
2008-05-14 16:42:00,1.22555,1.22555,1.225,1.22505,59200000.0
2008-05-14 16:43:00,1.22469,1.225,1.22469,1.2249,13800000.0
2008-05-14 16:44:00,1.2252,1.22524,1.2252,1.22524,4000000.0
2008-05-14 16:45:00,1.22528,1.2254,1.22501,1.22513,12200000.0
2008-05-14 16:46:00,1.2252,1.22524,1.22517,1.22517,24500000.0
2008-05-14 16:47:00,1.22499,1.22537,1.22496,1.22511,6800000.0
2008-05-14 16:48:00,1.22508,1.22524,1.22487,1.22518,13200000.0
2008-05-14 16:49:00,1.2251,1.22511,1.22483,1.225,45200000.0
2008-05-14 16:50:00,1.22465,1.22492,1.22465,1.22492,18600000.0
2008-05-14 16:51:00,1.225,1.2252,1.2248,1.2252,11600000.0
2008-05-14 16:52:00,1.22489,1.22526,1.22484,1.22502,11600000.0
2008-05-14 16:53:00,1.22519,1.22549,1.22493,1.22531,18600000.0
2008-05-14 16:54:00,1.22482,1.22504,1.22482,1.22501,10800000.0
2008-05-14 16:55:00,1.22458,1.2252,1.22458,1.2252,2600000.0
2008-05-14 16:56:00,1.22503,1.22528,1.22503,1.22528,2600000.0
2008-05-14 16:57:00,1.22526,1.22547,1.22516,1.22543,70200000.0
2008-05-14 16:58:00,1.22576,1.22602,1.22576,1.22587,73800000.0
2008-05-14 16:59:00,1.22592,1.22613,1.22488,1.22488,12400000.0
2008-05-14 17:00:00,1.22506,1.22538,1.22502,1.2252,16400000.0
2008-05-14 17:01:00,1.22513,1.22514,1.22472,1.22511,11000000.0
2008-05-14 17:02:00,1.2252,1.22559,1.22513,1.2254,15800000.0
2008-05-14 17:03:00,1.22512,1.22527,1.22512,1.22527,2600000.0
2008-05-14 17:04:00,1.22503,1.22503,1.22481,1.22481,6200000.0
2008-05-14 17:05:00,1.22485,1.2253,1.22465,1.2253,6800000.0
2008-05-14 17:06:00,1.22534,1.22534,1.22472,1.22497,18200000.0
2008-05-14 17:07:00,1.22473,1.22555,1.22454,1.22505,108200000.0
2008-05-14 17:08:00,1.22467,1.22559,1.22467,1.22527,17600000.0
2008-05-14 17:09:00,1.2252,1.22528,1.22498,1.22528,11800000.0
2008-05-14 17:10:00,1.22512,1.22541,1.22512,1.22522,95200000.0
2008-05-14 17:11:00,1.22538,1.22559,1.22533,1.22535,18000000.0
2008-05-14 17:12:00,1.22557,1.22562,1.22498,1.22546,104400000.0
2008-05-14 17:13:00,1.2254,1.2256,1.2254,1.2254,13800000.0
2008-05-14 17:14:00,1.22516,1.22525,1.22477,1.22477,13800000.0
2008-05-14 17:15:00,1.22486,1.22502,1.22441,1.22467,24400000.0
2008-05-14 17:16:00,1.22466,1.22475,1.22449,1.22475,14600000.0
2008-05-14 17:17:00,1.22463,1.22513,1.22463,1.22513,8000000.0
2008-05-14 17:18:00,1.22537,1.22539,1.22474,1.22535,18400000.0
2008-05-14 17:19:00,1.22472,1.22472,1.22454,1.22454,10600000.0
2008-05-14 17:20:00,1.22441,1.22477,1.22436,1.22436,11800000.0
2008-05-14 17:21:00,1.22469,1.22525,1.22469,1.22493,10800000.0
2008-05-14 17:22:00,1.22511,1.22531,1.22495,1.22496,14800000.0
2008-05-14 17:23:00,1.2244,1.22444,1.224,1.22444,7400000.0
2008-05-14 17:24:00,1.22413,1.22469,1.22408,1.22469,6800000.0
2008-05-14 17:25:00,1.22426,1.22498,1.22418,1.22435,111600000.0
2008-05-14 17:26:00,1.22465,1.2247,1.22439,1.2247,19000000.0
2008-05-14 17:27:00,1.22489,1.22532,1.2244,1.2244,12400000.0
2008-05-14 17:28:00,1.22433,1.22466,1.22418,1.2245,8200000.0
2008-05-14 17:29:00,1.2248,1.2248,1.22422,1.22452,133600000.0
2008-05-14 17:30:00,1.22454,1.22513,1.22445,1.22487,8800000.0
2008-05-14 17:31:00,1.22496,1.22496,1.22404,1.22424,13600000.0
2008-05-14 17:32:00,1.22463,1.22463,1.22457,1.22459,6400000.0
2008-05-14 17:33:00,1.22448,1.22502,1.22436,1.22438,120400000.0
2008-05-14 17:34:00,1.22455,1.2249,1.22451,1.22451,9000000.0
2008-05-14 17:35:00,1.22436,1.22452,1.22436,1.22443,5200000.0
2008-05-14 17:36:00,1.22436,1.22481,1.22436,1.22461,40600000.0
2008-05-14 17:37:00,1.22433,1.2247,1.22424,1.22465,23000000.0
2008-05-14 17:38:00,1.22445,1.22485,1.22394,1.22464,12800000.0
2008-05-14 17:39:00,1.22446,1.22446,1.224,1.224,12600000.0
2008-05-14 17:40:00,1.22435,1.22452,1.22368,1.22394,30200000.0
2008-05-14 17:41:00,1.22363,1.22411,1.22334,1.22411,28000000.0
2008-05-14 17:42:00,1.22407,1.22453,1.22407,1.22428,14000000.0
2008-05-14 17:43:00,1.22459,1.22459,1.2241,1.22459,26200000.0
2008-05-14 17:44:00,1.22446,1.22461,1.22414,1.22461,13200000.0
2008-05-14 17:45:00,1.22426,1.22426,1.22405,1.22417,10600000.0
2008-05-14 17:46:00,1.22429,1.22429,1.22396,1.22418,15800000.0
2008-05-14 17:47:00,1.22422,1.22452,1.22405,1.22412,90200000.0
2008-05-14 17:48:00,1.22436,1.22462,1.22436,1.2245,6800000.0
2008-05-14 17:49:00,1.2246,1.22477,1.22442,1.22477,17000000.0
2008-05-14 17:50:00,1.22527,1.22527,1.22479,1.22505,6800000.0
2008-05-14 17:51:00,1.22509,1.22527,1.2248,1.22507,12800000.0
2008-05-14 17:52:00,1.22543,1.22543,1.22485,1.22485,9800000.0
2008-05-14 17:53:00,1.22544,1.22555,1.22499,1.22517,67600000.0
2008-05-14 17:54:00,1.22494,1.22503,1.22456,1.2246,39200000.0
2008-05-14 17:56:00,1.22468,1.22507,1.22437,1.22489,9000000.0
2008-05-14 17:57:00,1.22529,1.22536,1.22497,1.22505,7800000.0
2008-05-14 17:58:00,1.22496,1.22535,1.22496,1.22535,7200000.0
2008-05-14 17:59:00,1.22516,1.22516,1.22465,1.22492,9400000.0
2008-05-14 18:00:00,1.225,1.22519,1.22472,1.22495,11000000.0
2008-05-14 18:01:00,1.22488,1.22521,1.22466,1.22508,21000000.0
2008-05-14 18:03:00,1.22446,1.2249,1.22446,1.22457,9200000.0
2008-05-14 18:04:00,1.22469,1.22489,1.22436,1.22486,23600000.0
2008-05-14 18:05:00,1.22457,1.2248,1.22453,1.22472,16200000.0
2008-05-14 18:06:00,1.22496,1.22496,1.2244,1.22445,8600000.0
2008-05-14 18:07:00,1.22457,1.22457,1.22435,1.22441,10800000.0
2008-05-14 18:08:00,1.22436,1.22468,1.224,1.22432,29600000.0
2008-05-14 18:09:00,1.22439,1.22495,1.22433,1.22433,22400000.0
2008-05-14 18:10:00,1.22416,1.22491,1.22416,1.22448,7400000.0
2008-05-14 18:11:00,1.22458,1.22476,1.22449,1.22457,11800000.0
2008-05-14 18:12:00,1.22445,1.22498,1.22445,1.22476,26600000.0
2008-05-14 18:13:00,1.22494,1.22522,1.22491,1.22522,7400000.0
2008-05-14 18:14:00,1.22492,1.22492,1.22444,1.22444,16400000.0
2008-05-14 18:15:00,1.2248,1.2248,1.22446,1.22446,5800000.0
2008-05-14 18:16:00,1.2252,1.2252,1.225,1.225,13400000.0
2008-05-14 18:17:00,1.22488,1.2249,1.2245,1.22459,13400000.0
2008-05-14 18:18:00,1.22413,1.22438,1.22413,1.2243,20800000.0
2008-05-14 18:19:00,1.22449,1.22464,1.22423,1.22464,16400000.0
2008-05-14 18:20:00,1.22464,1.22508,1.22441,1.22508,15000000.0
2008-05-14 18:21:00,1.22475,1.22511,1.22453,1.22462,13600000.0
2008-05-14 18:22:00,1.22467,1.22467,1.22444,1.22446,9000000.0
2008-05-14 18:23:00,1.22495,1.22495,1.22395,1.22453,76600000.0
2008-05-14 18:24:00,1.22425,1.22433,1.22411,1.22422,14400000.0
2008-05-14 18:25:00,1.22458,1.22458,1.22404,1.22427,17600000.0
2008-05-14 18:26:00,1.2246,1.2246,1.22436,1.22436,7200000.0
2008-05-14 18:27:00,1.22471,1.22525,1.22461,1.22525,11800000.0
2008-05-14 18:28:00,1.22537,1.22538,1.22486,1.22495,9600000.0
2008-05-14 18:29:00,1.22497,1.22497,1.2248,1.2248,10000000.0
2008-05-14 18:30:00,1.22526,1.2253,1.22462,1.22496,8400000.0
2008-05-14 18:31:00,1.22498,1.22552,1.22479,1.22552,14000000.0
2008-05-14 18:32:00,1.226,1.226,1.226,1.226,11400000.0
2008-05-14 18:33:00,1.22518,1.22587,1.22498,1.22587,11400000.0
2008-05-14 18:34:00,1.2261,1.2261,1.226,1.2261,18600000.0
2008-05-14 18:35:00,1.226,1.226,1.226,1.226,18600000.0
2008-05-14 18:36:00,1.22547,1.22556,1.2248,1.22513,18600000.0
2008-05-14 18:37:00,1.22547,1.22547,1.22513,1.22514,8200000.0
2008-05-14 18:38:00,1.2252,1.22565,1.2252,1.2255,9400000.0
2008-05-14 18:39:00,1.22532,1.22532,1.22476,1.22508,8200000.0
2008-05-14 18:40:00,1.22557,1.22571,1.2253,1.22571,23000000.0
2008-05-14 18:41:00,1.22543,1.2259,1.22526,1.2254,18400000.0
2008-05-14 18:42:00,1.22547,1.22557,1.22523,1.22523,13600000.0
2008-05-14 18:43:00,1.22543,1.22543,1.22515,1.22542,22200000.0
2008-05-14 18:44:00,1.22539,1.22585,1.22516,1.22585,23200000.0
2008-05-14 18:45:00,1.22564,1.22575,1.22521,1.22525,10000000.0
2008-05-14 18:46:00,1.22537,1.22564,1.22537,1.22564,5200000.0
2008-05-14 18:47:00,1.2262,1.2262,1.2261,1.2262,7400000.0
2008-05-14 18:48:00,1.22548,1.2258,1.22548,1.22549,7400000.0
2008-05-14 18:49:00,1.22543,1.22583,1.22543,1.22564,10400000.0
2008-05-14 18:50:00,1.22532,1.22589,1.22527,1.22589,6000000.0
2008-05-14 18:52:00,1.22564,1.22564,1.22539,1.22543,18600000.0
2008-05-14 18:53:00,1.22548,1.22572,1.22525,1.2254,17400000.0
2008-05-14 18:54:00,1.22569,1.22585,1.22559,1.22584,9800000.0
2008-05-14 18:55:00,1.22596,1.22601,1.22561,1.2259,21400000.0
2008-05-14 18:56:00,1.22567,1.22628,1.22567,1.22572,5800000.0
2008-05-14 18:57:00,1.22575,1.22589,1.22546,1.22587,15000000.0
2008-05-14 18:58:00,1.22553,1.22615,1.22553,1.22615,15200000.0
2008-05-14 18:59:00,1.2262,1.2263,1.2262,1.2262,135800000.0
2008-05-14 19:00:00,1.22583,1.22646,1.22552,1.22552,135800000.0
2008-05-14 19:01:00,1.226,1.2263,1.2258,1.2261,12000000.0
2008-05-14 19:02:00,1.22552,1.22601,1.22537,1.22553,12000000.0
2008-05-14 19:03:00,1.22554,1.2258,1.22542,1.22578,6800000.0
2008-05-14 19:04:00,1.226,1.226,1.2258,1.226,6800000.0
2008-05-14 19:05:00,1.22508,1.22508,1.22461,1.2249,6800000.0
2008-05-14 19:06:00,1.22487,1.22548,1.22487,1.22516,131800000.0
2008-05-14 19:07:00,1.22502,1.22532,1.22487,1.22487,15600000.0
2008-05-14 19:08:00,1.22506,1.22524,1.22468,1.22495,82600000.0
2008-05-14 19:09:00,1.22522,1.22542,1.22482,1.22534,20600000.0
2008-05-14 19:10:00,1.2254,1.22574,1.22533,1.22544,21000000.0
2008-05-14 19:11:00,1.22547,1.22555,1.22523,1.2253,19000000.0
2008-05-14 19:12:00,1.22532,1.2255,1.22468,1.22505,20200000.0
2008-05-14 19:13:00,1.2254,1.22572,1.22517,1.22531,8800000.0
2008-05-14 19:14:00,1.22535,1.22547,1.22526,1.22526,5600000.0
2008-05-14 19:15:00,1.2256,1.22579,1.22514,1.22579,5800000.0
2008-05-14 19:16:00,1.22547,1.22565,1.22524,1.22559,8400000.0
2008-05-14 19:17:00,1.2261,1.2261,1.226,1.226,16000000.0
2008-05-14 19:18:00,1.2258,1.226,1.2256,1.226,16000000.0
2008-05-14 19:19:00,1.22551,1.22594,1.22527,1.22574,16000000.0
2008-05-14 19:20:00,1.22562,1.22625,1.2255,1.2255,11800000.0
2008-05-14 19:21:00,1.22543,1.22543,1.22504,1.22541,7400000.0
2008-05-14 19:22:00,1.22533,1.22548,1.225,1.225,13600000.0
2008-05-14 19:23:00,1.226,1.2261,1.2256,1.226,11600000.0
2008-05-14 19:24:00,1.22538,1.22571,1.22537,1.22563,11600000.0
2008-05-14 19:25:00,1.22549,1.22549,1.22537,1.22537,9600000.0
2008-05-14 19:26:00,1.2252,1.22572,1.22463,1.22522,14400000.0
2008-05-14 19:27:00,1.22512,1.22512,1.22488,1.22499,9400000.0
2008-05-14 19:28:00,1.22513,1.22527,1.22469,1.22481,15800000.0
2008-05-14 19:29:00,1.2245,1.22506,1.22428,1.22506,9000000.0
2008-05-14 19:30:00,1.22492,1.22586,1.22472,1.22485,23800000.0
2008-05-14 19:31:00,1.22495,1.22539,1.2247,1.22535,20400000.0
2008-05-14 19:32:00,1.22512,1.22544,1.22512,1.22533,8000000.0
2008-05-14 19:33:00,1.22528,1.22551,1.22511,1.22511,14600000.0
2008-05-14 19:34:00,1.22532,1.22532,1.22496,1.22518,12000000.0
2008-05-14 19:35:00,1.22498,1.22528,1.22496,1.22496,6800000.0
2008-05-14 19:36:00,1.22536,1.22544,1.22483,1.22529,10600000.0
2008-05-14 19:37:00,1.22456,1.22477,1.22421,1.22466,19200000.0
2008-05-14 19:38:00,1.22505,1.22505,1.22446,1.22446,6200000.0
2008-05-14 19:39:00,1.22491,1.22521,1.22491,1.22493,12000000.0
2008-05-14 19:40:00,1.22549,1.2255,1.22527,1.2255,3000000.0
2008-05-14 19:41:00,1.22549,1.22577,1.22547,1.22573,8400000.0
2008-05-14 19:42:00,1.2261,1.2261,1.226,1.226,4200000.0
2008-05-14 19:43:00,1.22547,1.22571,1.22547,1.22552,4200000.0
2008-05-14 19:44:00,1.22568,1.22577,1.22537,1.22577,16800000.0
2008-05-14 19:45:00,1.22544,1.22572,1.22517,1.22522,11000000.0
2008-05-14 19:47:00,1.226,1.226,1.226,1.226,12200000.0
2008-05-14 19:48:00,1.22464,1.22485,1.22435,1.22485,12200000.0
2008-05-14 19:49:00,1.2245,1.22468,1.22412,1.22468,6400000.0
2008-05-14 19:50:00,1.22459,1.22515,1.22459,1.22515,3200000.0
2008-05-14 19:52:00,1.225,1.225,1.22464,1.22469,8600000.0
2008-05-14 19:53:00,1.22478,1.22478,1.22476,1.22476,5600000.0
2008-05-14 19:55:00,1.22457,1.22478,1.22447,1.22475,29000000.0
2008-05-14 19:56:00,1.22478,1.22483,1.22464,1.22471,36800000.0
2008-05-14 19:57:00,1.22499,1.22506,1.22494,1.22506,12200000.0
2008-05-14 19:58:00,1.22498,1.22531,1.22481,1.22487,15400000.0
2008-05-14 19:59:00,1.2254,1.2254,1.2252,1.2254,15400000.0
2008-05-14 20:00:00,1.22474,1.22511,1.22474,1.22502,15400000.0
2008-05-14 20:01:00,1.22522,1.22573,1.22522,1.2253,20200000.0
2008-05-14 20:02:00,1.22521,1.22554,1.22503,1.22526,10800000.0
2008-05-14 20:03:00,1.22532,1.22532,1.22482,1.22493,18200000.0
2008-05-14 20:04:00,1.22495,1.22497,1.22482,1.22483,19800000.0
2008-05-14 20:05:00,1.22471,1.22471,1.22429,1.22436,6800000.0
2008-05-14 20:06:00,1.22449,1.22491,1.22449,1.22491,28600000.0
2008-05-14 20:07:00,1.22473,1.22499,1.2245,1.2245,15800000.0
2008-05-14 20:08:00,1.22413,1.22477,1.22413,1.22477,12600000.0
2008-05-14 20:11:00,1.2252,1.2254,1.2252,1.2254,8000000.0
2008-05-14 20:12:00,1.22479,1.22501,1.22465,1.22483,8000000.0
2008-05-14 20:13:00,1.22474,1.22513,1.22474,1.22511,11600000.0
2008-05-14 20:14:00,1.22519,1.22544,1.22478,1.22502,16800000.0
2008-05-14 20:15:00,1.22487,1.22528,1.22444,1.22444,15400000.0
2008-05-14 20:16:00,1.22463,1.22499,1.22463,1.22491,12000000.0
2008-05-14 20:17:00,1.22474,1.22515,1.22463,1.22504,14400000.0
2008-05-14 20:18:00,1.22509,1.22509,1.22459,1.22484,10400000.0
2008-05-14 20:19:00,1.22479,1.22503,1.22468,1.22479,11400000.0
2008-05-14 20:20:00,1.22477,1.225,1.2246,1.22473,13800000.0
2008-05-14 20:21:00,1.22466,1.22467,1.22447,1.22447,4200000.0
2008-05-14 20:23:00,1.225,1.225,1.22469,1.22469,2600000.0
2008-05-14 20:24:00,1.22533,1.22542,1.22468,1.22503,16000000.0
2008-05-14 20:25:00,1.22519,1.22519,1.22438,1.22438,10000000.0
2008-05-14 20:26:00,1.2247,1.22494,1.22458,1.2246,22600000.0
2008-05-14 20:29:00,1.2254,1.2256,1.2254,1.2256,15600000.0
2008-05-14 20:30:00,1.22431,1.22492,1.22431,1.22484,15600000.0
2008-05-14 20:31:00,1.22483,1.22521,1.22463,1.22485,17600000.0
2008-05-14 20:32:00,1.22553,1.22553,1.22483,1.22537,12200000.0
2008-05-14 20:34:00,1.22506,1.22533,1.22494,1.22506,8000000.0
2008-05-14 20:35:00,1.22503,1.22505,1.22501,1.22505,6800000.0
2008-05-14 20:36:00,1.22528,1.22549,1.22482,1.22549,14400000.0
2008-05-14 20:37:00,1.22506,1.22587,1.22506,1.22519,20000000.0
2008-05-14 20:38:00,1.22527,1.22532,1.22502,1.22508,26400000.0
2008-05-14 20:39:00,1.22555,1.22583,1.22532,1.22532,11700000.0
2008-05-14 20:40:00,1.2256,1.2256,1.2256,1.2256,10000000.0
2008-05-14 20:41:00,1.22511,1.22524,1.22505,1.22524,10000000.0
2008-05-14 20:42:00,1.2256,1.2256,1.2256,1.2256,10200000.0
2008-05-14 20:43:00,1.22541,1.22541,1.22505,1.22512,10200000.0
2008-05-14 20:44:00,1.22582,1.22588,1.22567,1.22567,19400000.0
2008-05-14 20:45:00,1.22605,1.22605,1.22583,1.22601,8200000.0
2008-05-14 20:46:00,1.22585,1.22602,1.22559,1.22587,18600000.0
2008-05-14 20:47:00,1.22577,1.22626,1.22577,1.2259,8800000.0
2008-05-14 20:48:00,1.2266,1.2266,1.2264,1.2265,9800000.0
2008-05-14 20:50:00,1.22614,1.22614,1.22581,1.22587,9800000.0
2008-05-14 20:51:00,1.22653,1.2266,1.226,1.226,15200000.0
2008-05-14 20:52:00,1.22627,1.22673,1.22627,1.22634,15200000.0
2008-05-14 20:53:00,1.22642,1.22679,1.22642,1.22664,11400000.0
2008-05-14 20:54:00,1.22665,1.2268,1.22665,1.2268,4200000.0
2008-05-14 20:55:00,1.22719,1.22719,1.22675,1.22689,16400000.0
2008-05-14 20:56:00,1.22694,1.22724,1.22685,1.22686,11600000.0
2008-05-14 20:57:00,1.22699,1.22699,1.22674,1.2269,12200000.0
2008-05-14 20:58:00,1.22705,1.22761,1.22701,1.22701,22800000.0
2008-05-14 20:59:00,1.22675,1.22705,1.22671,1.2268,27200000.0
2008-05-14 21:00:00,1.22649,1.22649,1.22649,1.22649,2600000.0
2008-05-14 21:01:00,1.22629,1.22645,1.22629,1.22645,3200000.0
2008-05-14 21:02:00,1.22651,1.22678,1.22628,1.22661,10000000.0
2008-05-14 21:03:00,1.22651,1.22683,1.22651,1.22675,9200000.0
2008-05-14 21:04:00,1.22658,1.22686,1.22658,1.22682,6200000.0
2008-05-14 21:05:00,1.22677,1.22696,1.22657,1.22673,12600000.0
2008-05-14 21:06:00,1.2269,1.2271,1.2269,1.2269,12600000.0
2008-05-14 21:08:00,1.22716,1.22716,1.22644,1.22676,12600000.0
2008-05-14 21:09:00,1.22658,1.22668,1.22658,1.22666,12000000.0
2008-05-14 21:11:00,1.22704,1.22704,1.22689,1.22689,5600000.0
2008-05-14 21:12:00,1.22708,1.22715,1.22702,1.22715,13800000.0
2008-05-14 21:13:00,1.22745,1.22745,1.22697,1.22714,12400000.0
2008-05-14 21:14:00,1.22758,1.22758,1.22684,1.22711,6200000.0
2008-05-14 21:15:00,1.22752,1.22752,1.22735,1.22738,9200000.0
2008-05-14 21:16:00,1.2277,1.22782,1.22723,1.22782,4200000.0
2008-05-14 21:17:00,1.2269,1.22722,1.2267,1.2269,17400000.0
2008-05-14 21:18:00,1.22668,1.22707,1.22668,1.22702,11200000.0
2008-05-14 21:20:00,1.22697,1.22741,1.22671,1.22681,13600000.0
2008-05-14 21:21:00,1.22677,1.22677,1.22638,1.22638,10400000.0
2008-05-14 21:22:00,1.22668,1.22668,1.22667,1.22667,3200000.0
2008-05-14 21:23:00,1.22698,1.22724,1.22698,1.22724,6800000.0
2008-05-14 21:24:00,1.22744,1.22744,1.22664,1.22664,8000000.0
2008-05-14 21:25:00,1.22664,1.2272,1.22664,1.2272,4000000.0
2008-05-14 21:26:00,1.22711,1.22711,1.22654,1.22687,17000000.0
2008-05-14 21:27:00,1.22682,1.22682,1.22666,1.22666,3200000.0
2008-05-14 21:28:00,1.22675,1.22701,1.22675,1.22701,3600000.0
2008-05-14 21:29:00,1.22673,1.22706,1.22673,1.22695,8800000.0
2008-05-14 21:30:00,1.22622,1.22639,1.22622,1.22639,2600000.0
2008-05-14 21:31:00,1.22644,1.22665,1.22637,1.22649,13400000.0
2008-05-14 21:32:00,1.22638,1.2265,1.22609,1.22609,10000000.0
2008-05-14 21:33:00,1.22661,1.22662,1.2264,1.2266,5400000.0
2008-05-14 21:34:00,1.22648,1.22648,1.22619,1.22619,3600000.0
2008-05-14 21:35:00,1.22604,1.22672,1.22586,1.22609,16400000.0
2008-05-14 21:36:00,1.2261,1.22622,1.22574,1.22598,8600000.0
2008-05-14 21:37:00,1.2262,1.2262,1.2261,1.2261,5800000.0
2008-05-14 21:38:00,1.22583,1.22632,1.22583,1.22632,5800000.0
2008-05-14 21:39:00,1.22638,1.22668,1.22638,1.22668,9800000.0
2008-05-14 21:40:00,1.22623,1.22666,1.22614,1.22635,13200000.0
2008-05-14 21:41:00,1.22623,1.22656,1.22623,1.22656,2000000.0
2008-05-14 21:42:00,1.22638,1.2269,1.22638,1.2269,11600000.0
2008-05-14 21:43:00,1.22671,1.22712,1.22671,1.22693,18400000.0
2008-05-14 21:44:00,1.22704,1.22704,1.22682,1.22684,14500000.0
2008-05-14 21:45:00,1.22678,1.22678,1.22643,1.2265,8000000.0
2008-05-14 21:46:00,1.22654,1.22704,1.22637,1.22637,12400000.0
2008-05-14 21:47:00,1.22701,1.22704,1.22679,1.22679,9600000.0
2008-05-14 21:48:00,1.22702,1.22746,1.22702,1.22715,9600000.0
2008-05-14 21:49:00,1.22702,1.22737,1.22702,1.22737,5200000.0
2008-05-14 21:50:00,1.22677,1.22677,1.22646,1.22646,8400000.0
2008-05-14 21:51:00,1.22668,1.22685,1.22632,1.22682,14800000.0
2008-05-14 21:52:00,1.22645,1.22686,1.22644,1.22644,7400000.0
2008-05-14 21:53:00,1.22677,1.22677,1.22615,1.22662,16800000.0
2008-05-14 21:54:00,1.22642,1.22671,1.22625,1.22671,13200000.0
2008-05-14 21:55:00,1.22667,1.2267,1.22667,1.2267,3200000.0
2008-05-14 21:56:00,1.22673,1.22683,1.22643,1.22643,19200000.0
2008-05-14 21:57:00,1.22673,1.2271,1.22607,1.22649,14600000.0
2008-05-14 21:58:00,1.22646,1.22678,1.22646,1.2267,13400000.0
2008-05-14 21:59:00,1.22645,1.22675,1.22614,1.22641,7800000.0
2008-05-14 22:00:00,1.22707,1.22707,1.22675,1.22684,8000000.0
2008-05-14 22:01:00,1.22666,1.2268,1.22666,1.2268,4800000.0
2008-05-14 22:02:00,1.22674,1.22695,1.22674,1.22695,4200000.0
2008-05-14 22:03:00,1.2268,1.22684,1.22637,1.22684,11000000.0
2008-05-14 22:04:00,1.22677,1.22699,1.22668,1.22687,12400000.0
2008-05-14 22:05:00,1.22683,1.22726,1.22657,1.22726,8400000.0
2008-05-14 22:06:00,1.22718,1.22735,1.22699,1.227,23400000.0
2008-05-14 22:07:00,1.22692,1.22698,1.2269,1.2269,7800000.0
2008-05-14 22:09:00,1.22684,1.2273,1.22684,1.2273,8600000.0
2008-05-14 22:10:00,1.2271,1.2271,1.227,1.227,13000000.0
2008-05-14 22:11:00,1.2271,1.2271,1.227,1.2271,13000000.0
2008-05-14 22:12:00,1.22703,1.22729,1.22685,1.22685,13000000.0
2008-05-14 22:13:00,1.2275,1.2275,1.22731,1.22731,3000000.0
2008-05-14 22:14:00,1.2271,1.2271,1.227,1.227,17400000.0
2008-05-14 22:15:00,1.2271,1.2273,1.227,1.2273,17400000.0
2008-05-14 22:16:00,1.22707,1.22714,1.22675,1.22675,17400000.0
2008-05-14 22:17:00,1.22668,1.22713,1.22632,1.22713,14600000.0
2008-05-14 22:18:00,1.22636,1.2264,1.22601,1.22601,5800000.0
2008-05-14 22:19:00,1.2263,1.22639,1.2261,1.2261,8200000.0
2008-05-14 22:20:00,1.22619,1.2262,1.22583,1.22583,7000000.0
2008-05-14 22:21:00,1.22588,1.22602,1.22552,1.22592,12800000.0
2008-05-14 22:22:00,1.22625,1.22625,1.22579,1.2258,4200000.0
2008-05-14 22:23:00,1.22585,1.22635,1.22544,1.22544,13800000.0
2008-05-14 22:24:00,1.22525,1.2259,1.22525,1.22568,14400000.0
2008-05-14 22:25:00,1.2258,1.2258,1.2257,1.2258,15200000.0
2008-05-14 22:26:00,1.22577,1.22612,1.22557,1.22565,15200000.0
2008-05-14 22:27:00,1.2259,1.22664,1.2259,1.22614,13800000.0
2008-05-14 22:28:00,1.22622,1.22636,1.22574,1.22588,8600000.0
2008-05-14 22:29:00,1.22538,1.22602,1.22538,1.22589,11600000.0
2008-05-14 22:30:00,1.22622,1.2264,1.2259,1.2264,14200000.0
2008-05-14 22:31:00,1.22616,1.22616,1.22603,1.22603,2000000.0
2008-05-14 22:32:00,1.22601,1.22666,1.22601,1.22666,14600000.0
2008-05-14 22:33:00,1.22637,1.22637,1.2263,1.2263,10200000.0
2008-05-14 22:34:00,1.2264,1.2265,1.2264,1.2265,18600000.0
2008-05-14 22:35:00,1.22645,1.22645,1.22573,1.22604,18600000.0
2008-05-14 22:36:00,1.2264,1.2264,1.2264,1.2264,12200000.0
2008-05-14 22:37:00,1.2265,1.2266,1.2265,1.2265,12200000.0
2008-05-14 22:38:00,1.22613,1.22662,1.22613,1.22628,12200000.0
2008-05-14 22:39:00,1.2265,1.2265,1.2265,1.2265,19400000.0
2008-05-14 22:40:00,1.2266,1.2266,1.2264,1.2264,19400000.0
2008-05-14 22:41:00,1.22626,1.22653,1.22626,1.22627,19400000.0
2008-05-14 22:42:00,1.22638,1.22642,1.22573,1.22625,16800000.0
2008-05-14 22:43:00,1.22622,1.22673,1.22622,1.22654,29600000.0
2008-05-14 22:44:00,1.2265,1.2265,1.2265,1.2265,3200000.0
2008-05-14 22:45:00,1.2264,1.2264,1.2264,1.2264,3200000.0
2008-05-14 22:46:00,1.2265,1.2265,1.2264,1.2264,3200000.0
2008-05-14 22:47:00,1.22634,1.22641,1.22634,1.22641,3200000.0
2008-05-14 22:48:00,1.22635,1.22664,1.22635,1.22664,19200000.0
2008-05-14 22:49:00,1.2265,1.2265,1.2264,1.2264,19000000.0
2008-05-14 22:50:00,1.22645,1.22675,1.22635,1.22675,19000000.0
2008-05-14 22:51:00,1.22645,1.22715,1.22645,1.2266,28400000.0
2008-05-14 22:52:00,1.22678,1.22678,1.2264,1.2264,10600000.0
2008-05-14 22:53:00,1.22612,1.22645,1.22612,1.22645,5800000.0
2008-05-14 22:54:00,1.22656,1.22688,1.2265,1.2265,20800000.0
2008-05-14 22:55:00,1.22626,1.22685,1.22626,1.2268,10000000.0
2008-05-14 22:56:00,1.22691,1.22705,1.22691,1.22705,8200000.0
2008-05-14 22:57:00,1.22704,1.22728,1.22704,1.22728,3200000.0
2008-05-14 22:58:00,1.227,1.227,1.2269,1.227,4800000.0
2008-05-14 22:59:00,1.2269,1.2269,1.22688,1.22689,4800000.0
2008-05-14 23:00:00,1.2265,1.22679,1.2265,1.22657,8800000.0
2008-05-14 23:01:00,1.22701,1.22703,1.22689,1.22689,11200000.0
2008-05-14 23:02:00,1.22671,1.22693,1.22671,1.22693,2600000.0
2008-05-14 23:03:00,1.2274,1.2275,1.2273,1.2273,11800000.0
2008-05-14 23:04:00,1.22667,1.22714,1.2265,1.22669,11800000.0
2008-05-14 23:05:00,1.22673,1.22685,1.22654,1.22654,17000000.0
2008-05-14 23:06:00,1.22695,1.22695,1.22639,1.22651,16000000.0
2008-05-14 23:07:00,1.22656,1.22705,1.22611,1.22705,13200000.0
2008-05-14 23:08:00,1.22641,1.22641,1.22639,1.22639,2600000.0
2008-05-14 23:09:00,1.22633,1.22657,1.22633,1.22657,7400000.0
2008-05-14 23:10:00,1.2265,1.22705,1.22646,1.22652,11400000.0
2008-05-14 23:11:00,1.22681,1.22681,1.22625,1.22646,5200000.0
2008-05-14 23:12:00,1.22642,1.22643,1.22636,1.22636,9600000.0
2008-05-14 23:13:00,1.22636,1.22678,1.22634,1.22637,10600000.0
2008-05-14 23:14:00,1.22653,1.22657,1.22615,1.22623,21800000.0
2008-05-14 23:15:00,1.22668,1.22684,1.22623,1.22657,20000000.0
2008-05-14 23:16:00,1.22689,1.22707,1.22689,1.22707,4800000.0
2008-05-14 23:17:00,1.22695,1.22695,1.22646,1.2265,11600000.0
2008-05-14 23:18:00,1.22651,1.22664,1.22623,1.22664,9800000.0
2008-05-14 23:19:00,1.22664,1.22687,1.22649,1.22676,9000000.0
2008-05-14 23:20:00,1.22665,1.22665,1.22655,1.22655,3200000.0
2008-05-14 23:21:00,1.22661,1.22706,1.2266,1.22677,8400000.0
2008-05-14 23:22:00,1.2277,1.2278,1.2276,1.2276,6800000.0
2008-05-14 23:23:00,1.22711,1.22711,1.22686,1.227,6800000.0
2008-05-14 23:24:00,1.22732,1.22732,1.22697,1.22707,14200000.0
2008-05-14 23:25:00,1.22705,1.22719,1.22705,1.22719,2600000.0
2008-05-14 23:26:00,1.22669,1.22686,1.22662,1.22662,11600000.0
2008-05-14 23:27:00,1.227,1.227,1.227,1.227,7600000.0
2008-05-14 23:28:00,1.22675,1.22675,1.22648,1.22658,7600000.0
2008-05-14 23:29:00,1.22642,1.2267,1.22621,1.2267,10400000.0
2008-05-14 23:30:00,1.2273,1.2274,1.2272,1.2274,4200000.0
2008-05-14 23:31:00,1.22663,1.22691,1.22663,1.22679,4200000.0
2008-05-14 23:32:00,1.2273,1.2273,1.2272,1.2272,10000000.0
2008-05-14 23:33:00,1.22676,1.22681,1.22646,1.22646,10000000.0
2008-05-14 23:34:00,1.22673,1.22708,1.22657,1.22708,11800000.0
2008-05-14 23:35:00,1.22688,1.22688,1.22666,1.22666,3200000.0
2008-05-14 23:36:00,1.2268,1.2271,1.2268,1.2271,13800000.0
2008-05-14 23:37:00,1.22656,1.22656,1.22601,1.22639,13800000.0
2008-05-14 23:38:00,1.2268,1.2268,1.2267,1.2267,8800000.0
2008-05-14 23:39:00,1.22631,1.22643,1.22616,1.22628,8800000.0
2008-05-14 23:40:00,1.22627,1.22627,1.22607,1.22607,7200000.0
2008-05-14 23:41:00,1.22603,1.22641,1.22602,1.22637,11200000.0
2008-05-14 23:42:00,1.22609,1.22616,1.22609,1.22616,3400000.0
2008-05-14 23:43:00,1.22561,1.22575,1.22561,1.22563,13000000.0
2008-05-14 23:44:00,1.22584,1.22584,1.22507,1.22507,11600000.0
2008-05-14 23:45:00,1.22535,1.22589,1.22535,1.22554,9400000.0
2008-05-14 23:46:00,1.22544,1.22544,1.22528,1.22528,25800000.0
2008-05-14 23:47:00,1.22542,1.22542,1.22508,1.22511,16400000.0
2008-05-14 23:48:00,1.2251,1.22546,1.22478,1.2253,12200000.0
2008-05-14 23:49:00,1.22536,1.22579,1.22514,1.22518,25000000.0
2008-05-14 23:50:00,1.22478,1.22549,1.22478,1.22512,14000000.0
2008-05-14 23:51:00,1.2252,1.2252,1.22501,1.22501,2000000.0
2008-05-14 23:52:00,1.22497,1.22504,1.22431,1.2248,17600000.0
2008-05-14 23:53:00,1.22476,1.22484,1.22465,1.22476,22200000.0
2008-05-14 23:54:00,1.22513,1.22529,1.2249,1.22522,17000000.0
2008-05-14 23:55:00,1.2253,1.2255,1.2253,1.2255,8200000.0
2008-05-14 23:58:00,1.2252,1.22556,1.22497,1.2254,8200000.0
2008-05-14 23:59:00,1.22491,1.22558,1.22491,1.22544,20200000.0
2008-05-15 00:00:00,1.22501,1.2251,1.22485,1.22485,12600000.0
2008-05-15 00:02:00,1.2255,1.2255,1.2254,1.2254,7400000.0
2008-05-15 00:03:00,1.22511,1.22536,1.22511,1.22531,7400000.0
2008-05-15 00:04:00,1.22556,1.2256,1.22535,1.22535,16200000.0
2008-05-15 00:05:00,1.22549,1.2255,1.22514,1.22519,19000000.0
2008-05-15 00:06:00,1.22533,1.22541,1.22527,1.22527,9800000.0
2008-05-15 00:07:00,1.22538,1.22545,1.22478,1.2251,14400000.0
2008-05-15 00:08:00,1.22477,1.22558,1.22477,1.22558,11200000.0
2008-05-15 00:09:00,1.22479,1.22498,1.22471,1.22471,13200000.0
2008-05-15 00:10:00,1.22478,1.22531,1.22478,1.2253,6800000.0
2008-05-15 00:11:00,1.22531,1.22531,1.22482,1.22482,14800000.0
2008-05-15 00:12:00,1.22504,1.22537,1.22498,1.22498,14400000.0
2008-05-15 00:13:00,1.2255,1.2256,1.2255,1.2256,14000000.0
2008-05-15 00:14:00,1.22552,1.22552,1.2253,1.2253,14000000.0
2008-05-15 00:15:00,1.2257,1.2257,1.2257,1.2257,7600000.0
2008-05-15 00:16:00,1.2256,1.2257,1.2256,1.2257,7600000.0
2008-05-15 00:17:00,1.22549,1.22549,1.2253,1.22546,7600000.0
2008-05-15 00:18:00,1.22526,1.22549,1.22526,1.22549,2600000.0
2008-05-15 00:20:00,1.22504,1.22504,1.22431,1.22446,23600000.0
2008-05-15 00:21:00,1.22417,1.22443,1.22412,1.22426,11600000.0
2008-05-15 00:22:00,1.2245,1.2245,1.22387,1.22387,8800000.0
2008-05-15 00:23:00,1.2241,1.22468,1.2241,1.22453,14200000.0
2008-05-15 00:24:00,1.22436,1.22482,1.22399,1.22399,10000000.0
2008-05-15 00:25:00,1.22433,1.22452,1.22421,1.22452,21800000.0
2008-05-15 00:26:00,1.22478,1.22487,1.22439,1.22466,10400000.0
2008-05-15 00:27:00,1.22468,1.22508,1.22468,1.22508,15600000.0
2008-05-15 00:28:00,1.22525,1.22544,1.22523,1.22529,9000000.0
2008-05-15 00:29:00,1.22505,1.22535,1.22491,1.22514,17000000.0
2008-05-15 00:30:00,1.2252,1.22603,1.2252,1.22603,7600000.0
2008-05-15 00:31:00,1.22574,1.22583,1.22559,1.22559,14400000.0
2008-05-15 00:32:00,1.22554,1.22591,1.22538,1.22538,7400000.0
2008-05-15 00:33:00,1.22546,1.22553,1.22529,1.22529,9600000.0
2008-05-15 00:34:00,1.2258,1.2258,1.22534,1.22534,15200000.0
2008-05-15 00:35:00,1.22504,1.2256,1.22504,1.22519,13000000.0
2008-05-15 00:36:00,1.22519,1.22549,1.22489,1.22521,13400000.0
2008-05-15 00:37:00,1.22527,1.22572,1.22494,1.22494,11000000.0
2008-05-15 00:38:00,1.22515,1.22515,1.22449,1.22466,17800000.0
2008-05-15 00:39:00,1.22454,1.22503,1.22439,1.22439,15200000.0
2008-05-15 00:40:00,1.2249,1.2251,1.2249,1.2251,12400000.0
2008-05-15 00:41:00,1.22514,1.22514,1.22475,1.22475,12400000.0
2008-05-15 00:42:00,1.22482,1.22496,1.22482,1.22496,2600000.0
2008-05-15 00:43:00,1.22499,1.22499,1.22472,1.22472,7200000.0
2008-05-15 00:44:00,1.22423,1.22458,1.22377,1.22458,21800000.0
2008-05-15 00:45:00,1.2285,1.23015,1.2285,1.23015,18400000.0
2008-05-15 00:46:00,1.23069,1.23069,1.22937,1.22937,6600000.0
2008-05-15 00:47:00,1.2292,1.2292,1.22842,1.22842,14600000.0
2008-05-15 00:48:00,1.22874,1.22939,1.22874,1.22926,13600000.0
2008-05-15 00:49:00,1.23014,1.23014,1.22961,1.22961,13000000.0
2008-05-15 00:50:00,1.22956,1.2296,1.22916,1.2296,10800000.0
2008-05-15 00:51:00,1.2297,1.22981,1.22948,1.2296,7400000.0
2008-05-15 00:52:00,1.22971,1.22987,1.22927,1.22986,18400000.0
2008-05-15 00:53:00,1.22959,1.22993,1.22931,1.22993,13200000.0
2008-05-15 00:54:00,1.23003,1.23049,1.22999,1.23005,12200000.0
2008-05-15 00:55:00,1.2301,1.2301,1.22978,1.22991,17200000.0
2008-05-15 00:56:00,1.22975,1.23064,1.22975,1.23064,11600000.0
2008-05-15 00:57:00,1.23089,1.23121,1.23089,1.23103,6800000.0
2008-05-15 00:58:00,1.2311,1.23131,1.23077,1.23106,15200000.0
2008-05-15 00:59:00,1.23107,1.23129,1.23069,1.23085,25400000.0
2008-05-15 01:00:00,1.23062,1.23062,1.23024,1.2304,21400000.0
2008-05-15 01:01:00,1.23016,1.23047,1.23008,1.23032,23200000.0
2008-05-15 01:02:00,1.23079,1.23087,1.23057,1.23063,11800000.0
2008-05-15 01:03:00,1.23011,1.23057,1.22982,1.23057,19600000.0
2008-05-15 01:04:00,1.2303,1.23065,1.2302,1.23021,8400000.0
2008-05-15 01:05:00,1.22993,1.23029,1.22993,1.2301,10200000.0
2008-05-15 01:06:00,1.23018,1.23064,1.23015,1.23064,8400000.0
2008-05-15 01:07:00,1.23039,1.23078,1.23019,1.23078,11000000.0
2008-05-15 01:08:00,1.23048,1.23091,1.23031,1.23063,13800000.0
2008-05-15 01:09:00,1.23008,1.23023,1.22975,1.23023,6200000.0
2008-05-15 01:10:00,1.23016,1.23016,1.22975,1.22986,12000000.0
2008-05-15 01:11:00,1.22998,1.23056,1.22979,1.22999,18800000.0
2008-05-15 01:12:00,1.23002,1.23062,1.22991,1.23062,71800000.0
2008-05-15 01:13:00,1.23055,1.23079,1.23024,1.23079,15000000.0
2008-05-15 01:14:00,1.2305,1.2307,1.2305,1.2305,12400000.0
2008-05-15 01:15:00,1.23036,1.23039,1.23003,1.23017,12400000.0
2008-05-15 01:16:00,1.23004,1.23036,1.23004,1.23032,8600000.0
2008-05-15 01:17:00,1.23033,1.23033,1.22993,1.23007,6200000.0
2008-05-15 01:18:00,1.23016,1.23017,1.22987,1.23017,18400000.0
2008-05-15 01:19:00,1.22979,1.23001,1.22979,1.23001,4000000.0
2008-05-15 01:20:00,1.23002,1.23024,1.22983,1.22983,8000000.0
2008-05-15 01:21:00,1.22961,1.22976,1.2296,1.2296,3600000.0
2008-05-15 01:22:00,1.23009,1.23009,1.22962,1.22966,10400000.0
2008-05-15 01:23:00,1.22955,1.22984,1.22952,1.22954,8800000.0
2008-05-15 01:24:00,1.22928,1.22997,1.22928,1.22997,13800000.0
2008-05-15 01:25:00,1.2303,1.2303,1.2303,1.2303,10200000.0
2008-05-15 01:26:00,1.22983,1.23017,1.22965,1.2301,10200000.0
2008-05-15 01:27:00,1.23,1.23011,1.22987,1.23008,13200000.0
2008-05-15 01:28:00,1.22997,1.23034,1.22964,1.23034,9200000.0
2008-05-15 01:29:00,1.22999,1.23078,1.22999,1.23034,24200000.0
2008-05-15 01:30:00,1.2304,1.2304,1.23023,1.23023,10600000.0
2008-05-15 01:31:00,1.2307,1.2308,1.2306,1.2307,4800000.0
2008-05-15 01:32:00,1.23024,1.23024,1.2301,1.2301,4800000.0
2008-05-15 01:33:00,1.23039,1.2305,1.23039,1.2305,2600000.0
2008-05-15 01:34:00,1.2304,1.23052,1.23023,1.23023,6400000.0
2008-05-15 01:35:00,1.23035,1.23058,1.23029,1.23047,11800000.0
2008-05-15 01:36:00,1.23015,1.23021,1.23,1.23018,12000000.0
2008-05-15 01:37:00,1.23037,1.23059,1.23036,1.23039,15200000.0
2008-05-15 01:38:00,1.2311,1.2311,1.2309,1.2309,10000000.0
2008-05-15 01:39:00,1.2308,1.2309,1.2307,1.2309,10000000.0
2008-05-15 01:40:00,1.23032,1.23061,1.23031,1.23031,10000000.0
2008-05-15 01:41:00,1.23069,1.23093,1.23025,1.23056,9800000.0
2008-05-15 01:42:00,1.23053,1.23081,1.23024,1.23045,70800000.0
2008-05-15 01:43:00,1.23044,1.23071,1.23031,1.23033,17600000.0
2008-05-15 01:44:00,1.23053,1.23068,1.23044,1.23066,9000000.0
2008-05-15 01:45:00,1.23091,1.23091,1.23054,1.23079,9400000.0
2008-05-15 01:46:00,1.23024,1.23066,1.23008,1.23029,17200000.0
2008-05-15 01:47:00,1.23047,1.23047,1.23038,1.23045,3000000.0
2008-05-15 01:48:00,1.23035,1.23054,1.23035,1.23043,8400000.0
2008-05-15 01:49:00,1.23068,1.23116,1.2302,1.2302,11000000.0
2008-05-15 01:50:00,1.23021,1.23046,1.22979,1.23046,16400000.0
2008-05-15 01:51:00,1.23061,1.23063,1.23049,1.23049,13800000.0
2008-05-15 01:52:00,1.2307,1.231,1.2307,1.231,13000000.0
2008-05-15 01:53:00,1.23067,1.23088,1.23056,1.23088,13000000.0
2008-05-15 01:54:00,1.23086,1.23101,1.2306,1.23101,9400000.0
2008-05-15 01:55:00,1.23041,1.23117,1.23041,1.23117,14000000.0
2008-05-15 01:56:00,1.2308,1.23143,1.23053,1.2308,20600000.0
2008-05-15 01:57:00,1.23065,1.23099,1.23059,1.23076,9400000.0
2008-05-15 01:58:00,1.23074,1.23074,1.23048,1.23048,2600000.0
2008-05-15 01:59:00,1.23121,1.23156,1.23088,1.23111,17400000.0
2008-05-15 02:00:00,1.23134,1.23197,1.23134,1.2314,9800000.0
2008-05-15 02:01:00,1.23099,1.23133,1.23076,1.23094,12700000.0
2008-05-15 02:02:00,1.23066,1.23114,1.23066,1.23102,25400000.0
2008-05-15 02:03:00,1.23125,1.23133,1.23099,1.23133,7600000.0
2008-05-15 02:04:00,1.23112,1.23129,1.23098,1.23118,15800000.0
2008-05-15 02:05:00,1.2311,1.23143,1.23069,1.23104,19400000.0
2008-05-15 02:07:00,1.2315,1.2315,1.2313,1.2313,5800000.0
2008-05-15 02:08:00,1.23102,1.23105,1.23086,1.23086,5800000.0
2008-05-15 02:09:00,1.23126,1.23168,1.23102,1.2311,8800000.0
2008-05-15 02:10:00,1.2311,1.2313,1.2311,1.2313,2600000.0
2008-05-15 02:11:00,1.23152,1.23152,1.23104,1.23104,2600000.0
2008-05-15 02:12:00,1.23094,1.23103,1.2308,1.2308,10800000.0
2008-05-15 02:13:00,1.23066,1.23117,1.2306,1.23065,18000000.0
2008-05-15 02:14:00,1.23116,1.23116,1.23067,1.23067,21600000.0
2008-05-15 02:15:00,1.23074,1.2308,1.23064,1.2308,24200000.0
2008-05-15 02:16:00,1.23113,1.23113,1.2304,1.2304,16400000.0
2008-05-15 02:17:00,1.23086,1.23104,1.23068,1.23097,14000000.0
2008-05-15 02:18:00,1.2313,1.2313,1.2311,1.2313,19400000.0
2008-05-15 02:19:00,1.23072,1.23135,1.23072,1.23118,19400000.0
2008-05-15 02:20:00,1.23083,1.23098,1.23047,1.23062,13200000.0
2008-05-15 02:21:00,1.23052,1.23109,1.23052,1.23092,12200000.0
2008-05-15 02:22:00,1.23104,1.2312,1.23068,1.23091,18800000.0
2008-05-15 02:23:00,1.23085,1.23106,1.23083,1.23106,15500000.0
2008-05-15 02:24:00,1.23043,1.23086,1.23043,1.23086,8800000.0
2008-05-15 02:25:00,1.23051,1.23101,1.23051,1.23101,11200000.0
2008-05-15 02:26:00,1.23116,1.23128,1.23093,1.23093,14600000.0
2008-05-15 02:27:00,1.23073,1.23095,1.23073,1.23086,9600000.0
2008-05-15 02:28:00,1.23123,1.23123,1.23083,1.23096,22800000.0
2008-05-15 02:29:00,1.23088,1.23108,1.2306,1.23079,7200000.0
2008-05-15 02:30:00,1.231,1.23122,1.23088,1.23122,3600000.0
2008-05-15 02:31:00,1.23123,1.23133,1.23123,1.2313,5600000.0
2008-05-15 02:32:00,1.23126,1.23169,1.23125,1.23139,25400000.0
2008-05-15 02:33:00,1.23125,1.23128,1.2309,1.2309,5600000.0
2008-05-15 02:34:00,1.23112,1.23116,1.23098,1.23103,15800000.0
2008-05-15 02:35:00,1.23112,1.23115,1.23102,1.23115,8200000.0
2008-05-15 02:36:00,1.23114,1.23114,1.23058,1.23058,15000000.0
2008-05-15 02:37:00,1.23108,1.23129,1.23102,1.23105,13400000.0
2008-05-15 02:38:00,1.23088,1.23129,1.23088,1.23113,6800000.0
2008-05-15 02:39:00,1.23121,1.2313,1.23121,1.2313,4200000.0
2008-05-15 02:40:00,1.2315,1.2317,1.2315,1.2317,19600000.0
2008-05-15 02:41:00,1.23159,1.23174,1.23115,1.2314,19600000.0
2008-05-15 02:42:00,1.23158,1.23158,1.23083,1.23153,4200000.0
2008-05-15 02:43:00,1.23127,1.23137,1.23104,1.23114,14600000.0
2008-05-15 02:44:00,1.23102,1.23108,1.23078,1.23092,13200000.0
2008-05-15 02:45:00,1.23134,1.23134,1.23131,1.23131,3200000.0
2008-05-15 02:46:00,1.2315,1.2315,1.2315,1.2315,9400000.0
2008-05-15 02:48:00,1.2312,1.23138,1.23098,1.23098,9400000.0
2008-05-15 02:49:00,1.23094,1.23138,1.23093,1.23123,19000000.0
2008-05-15 02:50:00,1.23111,1.23153,1.23108,1.23148,10000000.0
2008-05-15 02:51:00,1.23134,1.23152,1.23098,1.23098,11400000.0
2008-05-15 02:52:00,1.23168,1.23179,1.23115,1.23179,11800000.0
2008-05-15 02:53:00,1.23142,1.23186,1.2314,1.23186,20200000.0
2008-05-15 02:54:00,1.23164,1.23196,1.2311,1.23157,15800000.0
2008-05-15 02:55:00,1.23209,1.23209,1.23159,1.23206,17400000.0
2008-05-15 02:56:00,1.23213,1.23213,1.23158,1.23158,14400000.0
2008-05-15 02:57:00,1.23183,1.23191,1.2318,1.23191,6600000.0
2008-05-15 02:58:00,1.232,1.23214,1.23175,1.23187,17200000.0
2008-05-15 02:59:00,1.23171,1.23219,1.23171,1.23219,13800000.0
2008-05-15 03:00:00,1.23186,1.23186,1.23154,1.23154,5600000.0
2008-05-15 03:01:00,1.23164,1.23203,1.23155,1.23199,12800000.0
2008-05-15 03:02:00,1.23184,1.23184,1.2315,1.23176,7800000.0
2008-05-15 03:03:00,1.2315,1.23189,1.23134,1.23153,20000000.0
2008-05-15 03:04:00,1.23171,1.23182,1.23154,1.23179,8000000.0
2008-05-15 03:05:00,1.23201,1.23238,1.23168,1.23175,17400000.0
2008-05-15 03:06:00,1.23181,1.2321,1.23175,1.23183,20200000.0
2008-05-15 03:07:00,1.232,1.23216,1.23154,1.23185,21800000.0
2008-05-15 03:08:00,1.2315,1.23197,1.2315,1.23197,12000000.0
2008-05-15 03:09:00,1.23174,1.23174,1.2315,1.23155,19200000.0
2008-05-15 03:10:00,1.23164,1.23207,1.23136,1.23136,17000000.0
2008-05-15 03:11:00,1.23122,1.23143,1.23105,1.23105,4200000.0
2008-05-15 03:12:00,1.2312,1.2315,1.2312,1.2312,27600000.0
2008-05-15 03:13:00,1.23096,1.23184,1.23096,1.23184,17000000.0
2008-05-15 03:14:00,1.23124,1.23127,1.23089,1.23089,11800000.0
2008-05-15 03:15:00,1.23103,1.2312,1.23099,1.23101,19400000.0
2008-05-15 03:16:00,1.23085,1.23119,1.23085,1.23119,3800000.0
2008-05-15 03:17:00,1.23106,1.2311,1.23052,1.23084,5800000.0
2008-05-15 03:18:00,1.23097,1.23145,1.2308,1.23081,19800000.0
2008-05-15 03:19:00,1.2313,1.2315,1.2311,1.2313,9000000.0
2008-05-15 03:20:00,1.23106,1.23134,1.23078,1.23078,9000000.0
2008-05-15 03:21:00,1.23095,1.23133,1.23095,1.23124,5200000.0
2008-05-15 03:22:00,1.2315,1.2315,1.2313,1.2313,13000000.0
2008-05-15 03:23:00,1.23099,1.23144,1.23099,1.23144,13000000.0
2008-05-15 03:24:00,1.23093,1.23102,1.23061,1.23082,17600000.0
2008-05-15 03:25:00,1.23049,1.23103,1.23049,1.23084,12600000.0
2008-05-15 03:26:00,1.23081,1.23093,1.23068,1.23077,18000000.0
2008-05-15 03:27:00,1.23117,1.2312,1.23065,1.23073,14000000.0
2008-05-15 03:28:00,1.23066,1.23078,1.23061,1.23061,15000000.0
2008-05-15 03:29:00,1.23019,1.23023,1.23019,1.23023,4200000.0
2008-05-15 03:30:00,1.23003,1.23022,1.23001,1.23022,5200000.0
2008-05-15 03:31:00,1.23011,1.2306,1.23011,1.23023,19400000.0
2008-05-15 03:32:00,1.23018,1.23086,1.23011,1.23022,12800000.0
2008-05-15 03:33:00,1.23004,1.23023,1.22951,1.23019,13600000.0
2008-05-15 03:34:00,1.23024,1.23033,1.22983,1.22998,12400000.0
2008-05-15 03:35:00,1.23,1.23,1.22958,1.22958,11600000.0
2008-05-15 03:36:00,1.22953,1.2301,1.22929,1.23003,8200000.0
2008-05-15 03:37:00,1.2303,1.2303,1.2302,1.2303,8400000.0
2008-05-15 03:38:00,1.23,1.23003,1.22969,1.22969,8400000.0
2008-05-15 03:39:00,1.22968,1.22992,1.22934,1.2297,20200000.0
2008-05-15 03:40:00,1.22988,1.2301,1.22948,1.2301,9400000.0
2008-05-15 03:41:00,1.23008,1.23008,1.22947,1.22947,6000000.0
2008-05-15 03:42:00,1.22933,1.22978,1.22929,1.22951,14000000.0
2008-05-15 03:43:00,1.22932,1.22985,1.22916,1.22916,16600000.0
2008-05-15 03:44:00,1.2294,1.22942,1.22929,1.22929,14000000.0
2008-05-15 03:45:00,1.22931,1.22995,1.22931,1.2296,10600000.0
2008-05-15 03:46:00,1.22951,1.22982,1.22924,1.22961,22600000.0
2008-05-15 03:47:00,1.22943,1.22957,1.2292,1.22957,21800000.0
2008-05-15 03:48:00,1.22982,1.22982,1.22946,1.22946,4000000.0
2008-05-15 03:49:00,1.22954,1.22954,1.22947,1.22947,2600000.0
2008-05-15 03:50:00,1.22949,1.22978,1.22939,1.22939,12000000.0
2008-05-15 03:51:00,1.2294,1.2296,1.2294,1.2294,8400000.0
2008-05-15 03:52:00,1.22944,1.22944,1.22926,1.22942,8400000.0
2008-05-15 03:53:00,1.22959,1.22975,1.22932,1.22959,20600000.0
2008-05-15 03:55:00,1.22952,1.23012,1.22934,1.23012,10400000.0
2008-05-15 03:56:00,1.2294,1.2294,1.22902,1.22902,11200000.0
2008-05-15 03:57:00,1.22921,1.22937,1.22904,1.22914,19000000.0
2008-05-15 03:58:00,1.22952,1.22952,1.2291,1.2291,15800000.0
2008-05-15 03:59:00,1.22939,1.22998,1.22931,1.22931,18600000.0
2008-05-15 04:00:00,1.22916,1.22916,1.2288,1.22882,14800000.0
2008-05-15 04:01:00,1.22933,1.22972,1.22933,1.22934,8400000.0
2008-05-15 04:02:00,1.22935,1.22971,1.22935,1.22959,14800000.0
2008-05-15 04:03:00,1.2298,1.2298,1.2298,1.2298,24000000.0
2008-05-15 04:04:00,1.22944,1.22977,1.22937,1.22937,24000000.0
2008-05-15 04:05:00,1.2295,1.22993,1.2294,1.22943,17000000.0
2008-05-15 04:06:00,1.22953,1.22979,1.22941,1.22941,10600000.0
2008-05-15 04:07:00,1.22947,1.22957,1.2292,1.22957,9000000.0
2008-05-15 04:08:00,1.2296,1.2298,1.2296,1.2296,6800000.0
2008-05-15 04:09:00,1.22925,1.22957,1.22909,1.22957,6800000.0
2008-05-15 04:10:00,1.2296,1.2296,1.2294,1.2296,3200000.0
2008-05-15 04:11:00,1.22931,1.22931,1.22924,1.22924,3200000.0
2008-05-15 04:12:00,1.22919,1.22974,1.2291,1.2291,13600000.0
2008-05-15 04:13:00,1.22897,1.22952,1.22897,1.22949,21000000.0
2008-05-15 04:14:00,1.22922,1.22922,1.22886,1.22886,6800000.0
2008-05-15 04:15:00,1.22885,1.2291,1.22885,1.2291,3600000.0
2008-05-15 04:16:00,1.22954,1.22954,1.22871,1.22918,14800000.0
2008-05-15 04:17:00,1.22907,1.2292,1.2288,1.2288,16000000.0
2008-05-15 04:18:00,1.2294,1.22952,1.22906,1.22906,13400000.0
2008-05-15 04:19:00,1.22928,1.22962,1.229,1.22927,19600000.0
2008-05-15 04:20:00,1.22915,1.22943,1.22892,1.22907,8600000.0
2008-05-15 04:21:00,1.22895,1.22947,1.22895,1.22929,16000000.0
2008-05-15 04:22:00,1.22934,1.22964,1.22932,1.22948,11800000.0
2008-05-15 04:25:00,1.2292,1.22939,1.22912,1.22912,7800000.0
2008-05-15 04:26:00,1.22932,1.22964,1.22932,1.22964,7200000.0
2008-05-15 04:27:00,1.22913,1.22968,1.22913,1.22958,7400000.0
2008-05-15 04:28:00,1.2296,1.2298,1.2296,1.2298,7400000.0
2008-05-15 04:29:00,1.22962,1.22962,1.22911,1.22916,7400000.0
2008-05-15 04:30:00,1.2298,1.2298,1.2296,1.2298,25200000.0
2008-05-15 04:32:00,1.22939,1.22995,1.22933,1.22933,25200000.0
2008-05-15 04:33:00,1.22931,1.22954,1.2293,1.22931,7400000.0
2008-05-15 04:34:00,1.22953,1.22967,1.22936,1.22951,16200000.0
2008-05-15 04:35:00,1.22915,1.23,1.22915,1.22952,12200000.0
2008-05-15 04:36:00,1.22948,1.2298,1.22929,1.22965,15400000.0
2008-05-15 04:37:00,1.22969,1.22994,1.22921,1.22994,8800000.0
2008-05-15 04:38:00,1.22949,1.22968,1.22941,1.22968,3600000.0
2008-05-15 04:39:00,1.22972,1.22999,1.22972,1.22999,5600000.0
2008-05-15 04:40:00,1.22959,1.23017,1.22928,1.22977,24200000.0
2008-05-15 04:41:00,1.22956,1.22994,1.22944,1.22994,15000000.0
2008-05-15 04:42:00,1.22956,1.2302,1.22954,1.2302,6200000.0
2008-05-15 04:43:00,1.22998,1.22998,1.22987,1.22987,5600000.0
2008-05-15 04:44:00,1.22993,1.23026,1.22987,1.23,24400000.0
2008-05-15 04:45:00,1.23,1.23054,1.23,1.23054,11200000.0
2008-05-15 04:46:00,1.23059,1.23059,1.23027,1.23027,3600000.0
2008-05-15 04:47:00,1.23002,1.23048,1.22995,1.22998,17000000.0
2008-05-15 04:48:00,1.22997,1.23026,1.22991,1.22991,12200000.0
2008-05-15 04:49:00,1.22992,1.22998,1.22991,1.22991,16200000.0
2008-05-15 04:50:00,1.23022,1.23022,1.22984,1.22993,5800000.0
2008-05-15 04:51:00,1.22996,1.23014,1.22939,1.22939,12200000.0
2008-05-15 04:52:00,1.22983,1.23013,1.22957,1.23007,8200000.0
2008-05-15 04:53:00,1.23035,1.23035,1.23001,1.23003,14600000.0
2008-05-15 04:54:00,1.2303,1.2304,1.2303,1.2304,9400000.0
2008-05-15 04:55:00,1.22987,1.23019,1.22962,1.22984,9400000.0
2008-05-15 04:56:00,1.22971,1.22983,1.22941,1.22941,13800000.0
2008-05-15 04:57:00,1.22963,1.22969,1.22963,1.22969,2600000.0
2008-05-15 04:59:00,1.23008,1.23008,1.22978,1.22985,9000000.0
2008-05-15 05:00:00,1.23014,1.23032,1.23008,1.23008,13100000.0
2008-05-15 05:01:00,1.23009,1.23048,1.22999,1.23012,31200000.0
2008-05-15 05:02:00,1.23011,1.23042,1.23011,1.23042,6800000.0
2008-05-15 05:03:00,1.23012,1.23055,1.23012,1.23055,7200000.0
2008-05-15 05:04:00,1.2308,1.2309,1.2308,1.2308,10800000.0
2008-05-15 05:05:00,1.23037,1.23068,1.23037,1.23066,10800000.0
2008-05-15 05:06:00,1.2307,1.2308,1.2307,1.2308,12600000.0
2008-05-15 05:07:00,1.23063,1.2307,1.23036,1.2305,12600000.0
2008-05-15 05:08:00,1.2306,1.2308,1.2306,1.2308,19600000.0
2008-05-15 05:11:00,1.23033,1.23044,1.23001,1.23001,19600000.0
2008-05-15 05:12:00,1.23043,1.23043,1.23035,1.23036,4800000.0
2008-05-15 05:13:00,1.23078,1.23078,1.22984,1.23013,13200000.0
2008-05-15 05:14:00,1.2306,1.2308,1.2305,1.2307,10000000.0
2008-05-15 05:15:00,1.23032,1.23063,1.23022,1.23022,10000000.0
2008-05-15 05:16:00,1.23026,1.23062,1.23018,1.23028,15800000.0
2008-05-15 05:17:00,1.23028,1.23043,1.23018,1.23018,7400000.0
2008-05-15 05:18:00,1.2307,1.2307,1.2306,1.2306,13800000.0
2008-05-15 05:19:00,1.23013,1.2302,1.22996,1.23013,13800000.0
2008-05-15 05:20:00,1.23028,1.23044,1.23026,1.23042,6600000.0
2008-05-15 05:21:00,1.22999,1.23036,1.22993,1.23015,15600000.0
2008-05-15 05:22:00,1.23029,1.23029,1.23014,1.23026,9800000.0
2008-05-15 05:23:00,1.23032,1.23034,1.22995,1.23011,11600000.0
2008-05-15 05:24:00,1.22989,1.2302,1.22989,1.2302,8200000.0
2008-05-15 05:25:00,1.23008,1.23017,1.22994,1.22994,4200000.0
2008-05-15 05:26:00,1.23004,1.23016,1.22953,1.22972,13800000.0
2008-05-15 05:27:00,1.22974,1.23003,1.22974,1.23003,4000000.0
2008-05-15 05:28:00,1.22962,1.22996,1.22958,1.22996,13400000.0
2008-05-15 05:29:00,1.22953,1.22997,1.22948,1.22948,7800000.0
2008-05-15 05:30:00,1.22943,1.22954,1.22936,1.22954,5800000.0
2008-05-15 05:31:00,1.22953,1.23021,1.22953,1.22976,14600000.0
2008-05-15 05:32:00,1.2298,1.23,1.2298,1.2298,19600000.0
2008-05-15 05:33:00,1.22955,1.22977,1.22955,1.22965,19600000.0
2008-05-15 05:34:00,1.22972,1.22991,1.22935,1.22967,8000000.0
2008-05-15 05:36:00,1.22974,1.23004,1.2293,1.22938,16600000.0
2008-05-15 05:37:00,1.22885,1.22938,1.22885,1.22938,2600000.0
2008-05-15 05:38:00,1.22934,1.22948,1.22919,1.22932,9600000.0
2008-05-15 05:39:00,1.2294,1.22958,1.22929,1.22936,10400000.0
2008-05-15 05:40:00,1.2293,1.22978,1.22893,1.22938,11200000.0
2008-05-15 05:41:00,1.22951,1.22951,1.22931,1.22946,16200000.0
2008-05-15 05:42:00,1.2296,1.2298,1.2296,1.2298,13000000.0
2008-05-15 05:43:00,1.2294,1.22975,1.2294,1.22969,13000000.0
2008-05-15 05:44:00,1.22963,1.22963,1.22944,1.22944,23400000.0
2008-05-15 05:45:00,1.22963,1.22983,1.22948,1.22979,16600000.0
2008-05-15 05:46:00,1.22964,1.22992,1.22964,1.22992,2000000.0
2008-05-15 05:47:00,1.2301,1.2303,1.2301,1.2302,10600000.0
2008-05-15 05:48:00,1.2303,1.2303,1.2302,1.2302,10600000.0
2008-05-15 05:49:00,1.2299,1.23014,1.2299,1.22997,10600000.0
2008-05-15 05:50:00,1.2298,1.23006,1.22979,1.22979,14800000.0
2008-05-15 05:51:00,1.2301,1.2302,1.23,1.23,12400000.0
2008-05-15 05:52:00,1.23027,1.23028,1.22982,1.23025,12400000.0
2008-05-15 05:53:00,1.22994,1.23012,1.22975,1.22975,13800000.0
2008-05-15 05:54:00,1.22988,1.2303,1.22988,1.2303,4000000.0
2008-05-15 05:55:00,1.22966,1.22982,1.2294,1.2294,12000000.0
2008-05-15 05:57:00,1.22968,1.22994,1.22951,1.22953,10800000.0
2008-05-15 05:58:00,1.22981,1.22981,1.22948,1.22948,9800000.0
2008-05-15 05:59:00,1.22965,1.23043,1.22965,1.22991,14400000.0
2008-05-15 06:00:00,1.2301,1.2302,1.23,1.23,14400000.0
2008-05-15 06:01:00,1.2302,1.2302,1.23,1.2301,14400000.0
2008-05-15 06:02:00,1.23001,1.23023,1.22973,1.23006,14400000.0
2008-05-15 06:03:00,1.22948,1.23013,1.22948,1.22982,11400000.0
2008-05-15 06:04:00,1.22956,1.22971,1.22956,1.22963,16000000.0
2008-05-15 06:05:00,1.22953,1.22979,1.22948,1.22948,12200000.0
2008-05-15 06:06:00,1.22967,1.22989,1.22947,1.22948,8400000.0
2008-05-15 06:07:00,1.22937,1.22981,1.22937,1.22981,14200000.0
2008-05-15 06:08:00,1.22917,1.23012,1.22917,1.22958,8400000.0
2008-05-15 06:09:00,1.23004,1.23025,1.23003,1.23003,4200000.0
2008-05-15 06:10:00,1.2305,1.2306,1.2305,1.2306,11600000.0
2008-05-15 06:11:00,1.22992,1.23037,1.22961,1.22992,11600000.0
2008-05-15 06:12:00,1.2303,1.2303,1.2303,1.2303,12200000.0
2008-05-15 06:14:00,1.23018,1.2303,1.23012,1.23012,12200000.0
2008-05-15 06:15:00,1.23028,1.23053,1.23028,1.23043,10000000.0
2008-05-15 06:16:00,1.23046,1.23088,1.23041,1.23053,18200000.0
2008-05-15 06:17:00,1.23047,1.23069,1.23028,1.23028,10400000.0
2008-05-15 06:18:00,1.23045,1.23054,1.23026,1.23054,10000000.0
2008-05-15 06:19:00,1.23074,1.23074,1.23044,1.23044,4800000.0
2008-05-15 06:20:00,1.23039,1.23057,1.23039,1.23055,8000000.0
2008-05-15 06:21:00,1.23053,1.23093,1.23028,1.23028,5200000.0
2008-05-15 06:22:00,1.23037,1.23066,1.23037,1.23066,10200000.0
2008-05-15 06:23:00,1.23056,1.23069,1.23055,1.23069,5800000.0
2008-05-15 06:24:00,1.23078,1.23097,1.23071,1.23073,8800000.0
2008-05-15 06:25:00,1.23083,1.23099,1.23081,1.23087,18000000.0
2008-05-15 06:26:00,1.23081,1.23103,1.23081,1.23088,9200000.0
2008-05-15 06:27:00,1.23098,1.23141,1.23098,1.23099,7800000.0
2008-05-15 06:28:00,1.23091,1.23098,1.23086,1.23086,5400000.0
2008-05-15 06:29:00,1.23103,1.23104,1.23103,1.23104,2600000.0
2008-05-15 06:30:00,1.2309,1.23114,1.2309,1.23093,12000000.0
2008-05-15 06:31:00,1.23077,1.23087,1.23034,1.23087,18600000.0
2008-05-15 06:32:00,1.23098,1.23098,1.23094,1.23094,4600000.0
2008-05-15 06:33:00,1.23072,1.23104,1.23068,1.23087,26600000.0
2008-05-15 06:34:00,1.23082,1.23082,1.23054,1.23054,12000000.0
2008-05-15 06:35:00,1.2313,1.2313,1.2313,1.2313,24800000.0
2008-05-15 06:36:00,1.23077,1.23126,1.23043,1.23053,24800000.0
2008-05-15 06:37:00,1.23046,1.23074,1.23042,1.23049,9000000.0
2008-05-15 06:38:00,1.23086,1.23086,1.23027,1.23027,4800000.0
2008-05-15 06:39:00,1.23074,1.23109,1.23039,1.23058,20200000.0
2008-05-15 06:40:00,1.23077,1.23077,1.23062,1.23075,11200000.0
2008-05-15 06:41:00,1.23082,1.23144,1.23082,1.23144,13600000.0
2008-05-15 06:42:00,1.23107,1.23107,1.23068,1.23096,11200000.0
2008-05-15 06:43:00,1.231,1.231,1.23067,1.23067,4600000.0
2008-05-15 06:44:00,1.2306,1.23132,1.2306,1.23085,19200000.0
2008-05-15 06:45:00,1.23066,1.23078,1.2306,1.2306,6800000.0
2008-05-15 06:46:00,1.23065,1.23065,1.23064,1.23064,4400000.0
2008-05-15 06:47:00,1.23112,1.23125,1.23077,1.23079,24400000.0
2008-05-15 06:48:00,1.23115,1.23135,1.23113,1.23135,8800000.0
2008-05-15 06:49:00,1.23092,1.23155,1.23092,1.23155,4800000.0
2008-05-15 06:50:00,1.2319,1.232,1.2317,1.232,15000000.0
2008-05-15 06:51:00,1.2319,1.232,1.2319,1.232,15000000.0
2008-05-15 06:52:00,1.23164,1.23232,1.23164,1.23216,15000000.0
2008-05-15 06:53:00,1.23196,1.23196,1.23155,1.23166,13000000.0
2008-05-15 06:54:00,1.23149,1.23149,1.23084,1.23084,10200000.0
2008-05-15 06:55:00,1.23137,1.2314,1.23117,1.23118,10000000.0
2008-05-15 06:56:00,1.23154,1.23155,1.23141,1.23141,21000000.0
2008-05-15 06:57:00,1.23147,1.23187,1.23147,1.23187,12200000.0
2008-05-15 06:58:00,1.23202,1.23202,1.23141,1.23152,12400000.0
2008-05-15 06:59:00,1.2317,1.2317,1.2313,1.2315,8800000.0
2008-05-15 07:00:00,1.23101,1.23117,1.23091,1.23103,8800000.0
2008-05-15 07:01:00,1.2313,1.2315,1.2313,1.2313,10000000.0
2008-05-15 07:02:00,1.23103,1.23128,1.23076,1.2312,10000000.0
2008-05-15 07:03:00,1.23105,1.23105,1.23054,1.23073,13600000.0
2008-05-15 07:04:00,1.23109,1.23165,1.23109,1.23165,9200000.0
2008-05-15 07:05:00,1.23101,1.23104,1.23101,1.23104,4800000.0
2008-05-15 07:07:00,1.23141,1.23141,1.23099,1.23099,6600000.0
2008-05-15 07:08:00,1.23112,1.2313,1.23107,1.23107,7200000.0
2008-05-15 07:10:00,1.23121,1.23121,1.23073,1.23099,11800000.0
2008-05-15 07:11:00,1.23099,1.23109,1.23085,1.23091,16800000.0
2008-05-15 07:12:00,1.23127,1.23144,1.23109,1.23109,16400000.0
2008-05-15 07:13:00,1.23042,1.23085,1.23042,1.23085,3000000.0
2008-05-15 07:14:00,1.2306,1.231,1.2306,1.231,8400000.0
2008-05-15 07:15:00,1.23067,1.23174,1.23051,1.23174,29600000.0
2008-05-15 07:16:00,1.23136,1.2316,1.23113,1.2313,19000000.0
2008-05-15 07:17:00,1.23143,1.23154,1.23106,1.23152,30600000.0
2008-05-15 07:18:00,1.23119,1.23138,1.2308,1.23087,12200000.0
2008-05-15 07:19:00,1.23122,1.23146,1.23118,1.2312,20200000.0
2008-05-15 07:20:00,1.23109,1.23119,1.23109,1.23113,4600000.0
2008-05-15 07:21:00,1.23124,1.23124,1.23109,1.23109,2600000.0
2008-05-15 07:22:00,1.23116,1.23161,1.23116,1.23139,9600000.0
2008-05-15 07:23:00,1.23162,1.23175,1.23135,1.23135,15000000.0
2008-05-15 07:24:00,1.23152,1.23152,1.23091,1.2314,23200000.0
2008-05-15 07:25:00,1.23108,1.2315,1.23085,1.23085,22200000.0
2008-05-15 07:27:00,1.23128,1.23155,1.2309,1.23139,5800000.0
2008-05-15 07:29:00,1.23113,1.23159,1.23085,1.23159,14400000.0
2008-05-15 07:30:00,1.23131,1.23192,1.23131,1.23164,11400000.0
2008-05-15 07:31:00,1.23159,1.2316,1.23124,1.23142,17400000.0
2008-05-15 07:32:00,1.23146,1.23146,1.2311,1.2311,6800000.0
2008-05-15 07:33:00,1.23103,1.23132,1.23103,1.23124,14600000.0
2008-05-15 07:34:00,1.23181,1.23181,1.23159,1.2317,5200000.0
2008-05-15 07:35:00,1.23199,1.23226,1.23181,1.23181,14800000.0
2008-05-15 07:36:00,1.23184,1.23184,1.23136,1.23136,16800000.0
2008-05-15 07:37:00,1.23147,1.23147,1.23102,1.23106,14400000.0
2008-05-15 07:38:00,1.23082,1.23126,1.23075,1.23126,16200000.0
2008-05-15 07:39:00,1.23106,1.23135,1.23088,1.23088,18600000.0
2008-05-15 07:40:00,1.23096,1.23109,1.23071,1.23109,15600000.0
2008-05-15 07:41:00,1.23118,1.23118,1.23064,1.23101,12000000.0
2008-05-15 07:42:00,1.23149,1.23195,1.2312,1.2312,14000000.0
2008-05-15 07:43:00,1.23136,1.23165,1.23084,1.23107,16800000.0
2008-05-15 07:44:00,1.23114,1.23118,1.23098,1.23098,12000000.0
2008-05-15 07:45:00,1.2311,1.2313,1.2311,1.2313,13600000.0
2008-05-15 07:46:00,1.23107,1.23165,1.23102,1.23102,13600000.0
2008-05-15 07:47:00,1.23108,1.23131,1.23108,1.23125,3600000.0
2008-05-15 07:48:00,1.23132,1.23149,1.23114,1.23136,12200000.0
2008-05-15 07:49:00,1.2317,1.232,1.2317,1.232,12200000.0
2008-05-15 07:50:00,1.23148,1.23206,1.23148,1.23183,12200000.0
2008-05-15 07:51:00,1.23224,1.23227,1.23205,1.23227,5600000.0
2008-05-15 07:52:00,1.23214,1.23214,1.23158,1.23182,25000000.0
2008-05-15 07:53:00,1.23183,1.23235,1.23183,1.23221,8200000.0
2008-05-15 07:54:00,1.23265,1.23275,1.23229,1.23262,9400000.0
2008-05-15 07:55:00,1.23243,1.2328,1.23214,1.23214,12400000.0
2008-05-15 07:56:00,1.23265,1.23265,1.23224,1.23237,6800000.0
2008-05-15 07:57:00,1.23283,1.23314,1.23283,1.23314,5200000.0
2008-05-15 07:58:00,1.23318,1.23318,1.23315,1.23315,2000000.0
2008-05-15 07:59:00,1.2333,1.2333,1.23283,1.23304,8800000.0
2008-05-15 08:00:00,1.23314,1.23327,1.23267,1.23297,13000000.0
2008-05-15 08:01:00,1.23368,1.23368,1.23327,1.23327,10000000.0
2008-05-15 08:02:00,1.23328,1.23328,1.23253,1.23253,13200000.0
2008-05-15 08:03:00,1.23256,1.2332,1.23255,1.23257,22800000.0
2008-05-15 08:04:00,1.23229,1.23247,1.23188,1.23203,12000000.0
2008-05-15 08:05:00,1.23189,1.23231,1.2317,1.23231,10600000.0
2008-05-15 08:06:00,1.2321,1.23221,1.23194,1.23208,13800000.0
2008-05-15 08:07:00,1.23229,1.23264,1.23225,1.23257,12200000.0
2008-05-15 08:08:00,1.23241,1.23255,1.23217,1.23254,18000000.0
2008-05-15 08:09:00,1.23271,1.23271,1.23249,1.23249,6200000.0
2008-05-15 08:10:00,1.23277,1.23306,1.23277,1.2329,12200000.0
2008-05-15 08:11:00,1.23284,1.23315,1.23284,1.23315,11400000.0
2008-05-15 08:12:00,1.23306,1.23306,1.23265,1.23283,11400000.0
2008-05-15 08:13:00,1.23291,1.23333,1.23291,1.23332,9000000.0
2008-05-15 08:14:00,1.23297,1.23301,1.23278,1.23289,8400000.0
2008-05-15 08:15:00,1.23285,1.23306,1.23265,1.23279,11200000.0
2008-05-15 08:16:00,1.23317,1.23346,1.23313,1.23317,8600000.0
2008-05-15 08:17:00,1.23334,1.23338,1.2328,1.23325,18200000.0
2008-05-15 08:18:00,1.23329,1.23384,1.23316,1.23384,25000000.0
2008-05-15 08:19:00,1.23336,1.23384,1.23322,1.23384,6200000.0
2008-05-15 08:20:00,1.23356,1.234,1.23349,1.23364,10400000.0
2008-05-15 08:21:00,1.23438,1.23438,1.23373,1.23373,10400000.0
2008-05-15 08:22:00,1.23406,1.23406,1.23347,1.23347,17800000.0
2008-05-15 08:23:00,1.23358,1.23391,1.23321,1.23328,14600000.0
2008-05-15 08:24:00,1.23401,1.23401,1.23339,1.23352,9000000.0
2008-05-15 08:25:00,1.23355,1.23388,1.23345,1.23345,7000000.0
2008-05-15 08:26:00,1.2337,1.23389,1.23316,1.23379,18600000.0
2008-05-15 08:27:00,1.23386,1.23393,1.23346,1.23346,10000000.0
2008-05-15 08:28:00,1.23307,1.23342,1.23293,1.23293,18400000.0
2008-05-15 08:29:00,1.2335,1.23393,1.23343,1.23363,18800000.0
2008-05-15 08:30:00,1.23353,1.23385,1.23353,1.23385,4200000.0
2008-05-15 08:31:00,1.23345,1.23402,1.23345,1.23377,12400000.0
2008-05-15 08:32:00,1.23344,1.2336,1.23337,1.2336,9000000.0
2008-05-15 08:33:00,1.23362,1.23376,1.23298,1.23376,21000000.0
2008-05-15 08:34:00,1.23324,1.23343,1.23311,1.23311,15200000.0
2008-05-15 08:35:00,1.23333,1.23333,1.23294,1.23294,12200000.0
2008-05-15 08:36:00,1.2334,1.2336,1.2332,1.2334,6800000.0
2008-05-15 08:37:00,1.23286,1.23338,1.23257,1.23257,6800000.0
2008-05-15 08:38:00,1.23289,1.23323,1.23289,1.23297,5200000.0
2008-05-15 08:39:00,1.23283,1.23308,1.23276,1.23308,8000000.0
2008-05-15 08:40:00,1.23312,1.23312,1.2325,1.23296,11000000.0
2008-05-15 08:41:00,1.23305,1.23341,1.23272,1.23317,9000000.0
2008-05-15 08:42:00,1.23338,1.23347,1.23291,1.23312,25600000.0
2008-05-15 08:43:00,1.23316,1.23316,1.2325,1.23288,9400000.0
2008-05-15 08:44:00,1.23335,1.23375,1.23331,1.23338,5200000.0
2008-05-15 08:45:00,1.23338,1.23377,1.23336,1.23347,18000000.0
2008-05-15 08:46:00,1.23343,1.23357,1.23339,1.23351,17000000.0
2008-05-15 08:47:00,1.23361,1.23408,1.2335,1.23408,8400000.0
2008-05-15 08:48:00,1.23358,1.23372,1.23314,1.23314,16600000.0
2008-05-15 08:49:00,1.23309,1.23354,1.23309,1.23333,14400000.0
2008-05-15 08:50:00,1.23335,1.23376,1.23335,1.23344,10000000.0
2008-05-15 08:51:00,1.23385,1.23385,1.23325,1.23352,16800000.0
2008-05-15 08:52:00,1.23334,1.23343,1.23334,1.23343,2600000.0
2008-05-15 08:53:00,1.23369,1.23394,1.23353,1.23378,17000000.0
2008-05-15 08:54:00,1.23345,1.23375,1.23341,1.23352,12000000.0
2008-05-15 08:55:00,1.2338,1.23462,1.2338,1.23403,37400000.0
2008-05-15 08:56:00,1.23388,1.23459,1.23388,1.23409,25000000.0
2008-05-15 08:57:00,1.23436,1.23453,1.23436,1.23453,2600000.0
2008-05-15 08:58:00,1.23504,1.23535,1.23498,1.2351,18200000.0
2008-05-15 08:59:00,1.23466,1.2352,1.23462,1.23511,22600000.0
2008-05-15 09:00:00,1.23509,1.2355,1.23486,1.23522,18200000.0
2008-05-15 09:01:00,1.23473,1.23508,1.23461,1.23489,13800000.0
2008-05-15 09:02:00,1.23505,1.23505,1.23483,1.23499,9400000.0
2008-05-15 09:03:00,1.23502,1.23502,1.23492,1.23492,7200000.0
2008-05-15 09:04:00,1.23483,1.23531,1.23475,1.23507,14000000.0
2008-05-15 09:05:00,1.23535,1.23535,1.23527,1.23527,2600000.0
2008-05-15 09:06:00,1.23547,1.23625,1.23537,1.23625,15400000.0
2008-05-15 09:07:00,1.23622,1.23636,1.23606,1.23617,13600000.0
2008-05-15 09:08:00,1.23657,1.23657,1.23629,1.23638,14000000.0
2008-05-15 09:09:00,1.23671,1.23671,1.23604,1.23633,13800000.0
2008-05-15 09:10:00,1.23641,1.23641,1.23613,1.23632,6200000.0
2008-05-15 09:11:00,1.2361,1.23632,1.23557,1.23632,17000000.0
2008-05-15 09:12:00,1.23627,1.23642,1.23584,1.23634,10800000.0
2008-05-15 09:13:00,1.23614,1.23614,1.23606,1.23611,16600000.0
2008-05-15 09:14:00,1.2359,1.23612,1.2359,1.23612,3400000.0
2008-05-15 09:15:00,1.23631,1.23662,1.23613,1.23613,15400000.0
2008-05-15 09:16:00,1.23582,1.23618,1.23576,1.23618,10000000.0
2008-05-15 09:17:00,1.23568,1.2361,1.23551,1.23551,9400000.0
2008-05-15 09:18:00,1.2356,1.2358,1.2354,1.2354,11400000.0
2008-05-15 09:19:00,1.23586,1.23604,1.23564,1.23574,14000000.0
2008-05-15 09:20:00,1.2361,1.2361,1.2357,1.2357,2000000.0
2008-05-15 09:21:00,1.23587,1.23594,1.23539,1.23554,11000000.0
2008-05-15 09:22:00,1.23547,1.23603,1.23514,1.23532,10200000.0
2008-05-15 09:23:00,1.23573,1.23597,1.23558,1.23572,21400000.0
2008-05-15 09:24:00,1.23563,1.23585,1.23544,1.23571,21100000.0
2008-05-15 09:25:00,1.23528,1.23551,1.23528,1.23549,10400000.0
2008-05-15 09:26:00,1.23511,1.23592,1.23511,1.2357,14800000.0
2008-05-15 09:27:00,1.23567,1.23567,1.2353,1.23542,10400000.0
2008-05-15 09:28:00,1.2356,1.23607,1.23551,1.23576,10800000.0
2008-05-15 09:29:00,1.23592,1.23592,1.23568,1.23568,5000000.0
2008-05-15 09:30:00,1.23609,1.23609,1.23572,1.23576,13000000.0
2008-05-15 09:31:00,1.23577,1.23578,1.23514,1.23567,28200000.0
2008-05-15 09:32:00,1.23613,1.23618,1.23571,1.23597,14800000.0
2008-05-15 09:33:00,1.23591,1.23629,1.2359,1.2361,14600000.0
2008-05-15 09:34:00,1.23589,1.23605,1.23586,1.23586,8200000.0
2008-05-15 09:35:00,1.2359,1.23601,1.23559,1.2357,13000000.0
2008-05-15 09:36:00,1.23544,1.23581,1.23544,1.23581,19200000.0
2008-05-15 09:37:00,1.23596,1.2361,1.23538,1.23571,23800000.0
2008-05-15 09:38:00,1.23578,1.23602,1.23544,1.23574,14200000.0
2008-05-15 09:39:00,1.23565,1.23565,1.23504,1.23507,13000000.0
2008-05-15 09:40:00,1.23517,1.23573,1.23517,1.2353,13600000.0
2008-05-15 09:41:00,1.23547,1.23547,1.23481,1.2351,8800000.0
2008-05-15 09:42:00,1.235,1.23561,1.235,1.23544,19800000.0
2008-05-15 09:43:00,1.23525,1.23533,1.23504,1.23522,13000000.0
2008-05-15 09:44:00,1.235,1.23547,1.235,1.23547,14400000.0
2008-05-15 09:45:00,1.23544,1.23598,1.23544,1.23569,17800000.0
2008-05-15 09:46:00,1.23582,1.23602,1.23547,1.23602,19200000.0
2008-05-15 09:47:00,1.23597,1.23643,1.23562,1.23643,16400000.0
2008-05-15 09:48:00,1.23643,1.23652,1.23591,1.23591,13400000.0
2008-05-15 09:49:00,1.2362,1.2362,1.23574,1.23604,12800000.0
2008-05-15 09:50:00,1.23612,1.23669,1.23598,1.23641,29200000.0
2008-05-15 09:51:00,1.23623,1.23655,1.23618,1.23624,9600000.0
2008-05-15 09:52:00,1.23609,1.23645,1.23588,1.23616,21200000.0
2008-05-15 09:53:00,1.2365,1.2365,1.2365,1.2365,20000000.0
2008-05-15 09:54:00,1.23623,1.23672,1.23623,1.23655,20000000.0
2008-05-15 09:55:00,1.23613,1.23633,1.23613,1.23624,11000000.0
2008-05-15 09:56:00,1.23657,1.2368,1.23609,1.23617,18000000.0
2008-05-15 09:57:00,1.23606,1.23665,1.23606,1.23632,8200000.0
2008-05-15 09:58:00,1.23678,1.237,1.23644,1.23665,29800000.0
2008-05-15 09:59:00,1.23676,1.23687,1.23646,1.23659,19400000.0
2008-05-15 10:00:00,1.23653,1.23653,1.23593,1.23608,16600000.0
2008-05-15 10:01:00,1.2362,1.2367,1.2362,1.23626,8800000.0
2008-05-15 10:02:00,1.23723,1.23749,1.23684,1.23741,12000000.0
2008-05-15 10:03:00,1.23728,1.23738,1.23711,1.2373,9000000.0
2008-05-15 10:04:00,1.23743,1.23795,1.23728,1.23795,5600000.0
2008-05-15 10:05:00,1.23772,1.23772,1.2374,1.23745,9400000.0
2008-05-15 10:06:00,1.23757,1.23782,1.23715,1.23745,15200000.0
2008-05-15 10:07:00,1.23773,1.23777,1.23767,1.23777,10600000.0
2008-05-15 10:08:00,1.23758,1.23813,1.23755,1.23772,16600000.0
2008-05-15 10:09:00,1.23802,1.23822,1.23786,1.23793,11200000.0
2008-05-15 10:10:00,1.2382,1.2382,1.23739,1.23739,12400000.0
2008-05-15 10:11:00,1.23772,1.23815,1.2377,1.23794,10400000.0
2008-05-15 10:12:00,1.23777,1.23803,1.23777,1.23789,12800000.0
2008-05-15 10:13:00,1.23778,1.23818,1.23768,1.23786,14600000.0
2008-05-15 10:14:00,1.23745,1.23745,1.23684,1.23684,18600000.0
2008-05-15 10:15:00,1.23679,1.23744,1.23644,1.23744,11000000.0
2008-05-15 10:16:00,1.23731,1.23739,1.23711,1.23716,12400000.0
2008-05-15 10:17:00,1.23745,1.23763,1.23691,1.23691,18400000.0
2008-05-15 10:18:00,1.23765,1.23765,1.23694,1.23709,18000000.0
2008-05-15 10:19:00,1.23693,1.23693,1.23679,1.23679,13000000.0
2008-05-15 10:20:00,1.23693,1.23693,1.23672,1.23672,6400000.0
2008-05-15 10:21:00,1.2366,1.23721,1.2366,1.23667,26200000.0
2008-05-15 10:22:00,1.23673,1.23711,1.2366,1.23711,18200000.0
2008-05-15 10:23:00,1.23666,1.237,1.23666,1.23683,11000000.0
2008-05-15 10:24:00,1.23668,1.23718,1.23668,1.2371,19600000.0
2008-05-15 10:25:00,1.23733,1.23758,1.23683,1.23709,17800000.0
2008-05-15 10:26:00,1.23713,1.23739,1.23695,1.23739,25400000.0
2008-05-15 10:27:00,1.23649,1.23751,1.23649,1.23691,18800000.0
2008-05-15 10:28:00,1.23688,1.23708,1.23688,1.23708,6800000.0
2008-05-15 10:29:00,1.23645,1.23699,1.23629,1.23699,21000000.0
2008-05-15 10:30:00,1.237,1.2371,1.237,1.237,11600000.0
2008-05-15 10:31:00,1.23669,1.23679,1.23649,1.23656,11600000.0
2008-05-15 10:32:00,1.2371,1.2372,1.237,1.2371,23000000.0
2008-05-15 10:33:00,1.23642,1.23685,1.23642,1.23682,23000000.0
2008-05-15 10:34:00,1.23669,1.2374,1.23669,1.23706,12400000.0
2008-05-15 10:35:00,1.23669,1.23719,1.23644,1.23659,29200000.0
2008-05-15 10:36:00,1.23684,1.23701,1.23643,1.23643,14600000.0
2008-05-15 10:37:00,1.2371,1.23715,1.23685,1.23701,13400000.0
2008-05-15 10:38:00,1.23708,1.23714,1.237,1.23714,12800000.0
2008-05-15 10:40:00,1.23688,1.23738,1.23668,1.23675,24200000.0
2008-05-15 10:41:00,1.23701,1.23714,1.23671,1.23695,14200000.0
2008-05-15 10:42:00,1.23694,1.23728,1.23694,1.23701,7800000.0
2008-05-15 10:43:00,1.23662,1.23697,1.23643,1.23697,15600000.0
2008-05-15 10:44:00,1.2369,1.2369,1.23666,1.23688,17200000.0
2008-05-15 10:45:00,1.23698,1.23704,1.23652,1.23652,17600000.0
2008-05-15 10:46:00,1.23633,1.23655,1.23626,1.23646,15000000.0
2008-05-15 10:47:00,1.23622,1.23662,1.23586,1.23603,17000000.0
2008-05-15 10:48:00,1.23676,1.23678,1.23612,1.23678,14000000.0
2008-05-15 10:49:00,1.23594,1.23641,1.23575,1.236,18000000.0
2008-05-15 10:50:00,1.23591,1.23611,1.23563,1.23584,13200000.0
2008-05-15 10:51:00,1.23604,1.23635,1.23604,1.23635,15200000.0
2008-05-15 10:52:00,1.23627,1.23628,1.23627,1.23628,2000000.0
2008-05-15 10:53:00,1.23639,1.23641,1.23613,1.23613,9800000.0
2008-05-15 10:54:00,1.23611,1.23668,1.23611,1.23668,7400000.0
2008-05-15 10:55:00,1.23622,1.23675,1.23622,1.23629,12000000.0
2008-05-15 10:56:00,1.23634,1.23651,1.23624,1.23636,24500000.0
2008-05-15 10:57:00,1.23635,1.237,1.23635,1.23672,23200000.0
2008-05-15 10:58:00,1.2369,1.23712,1.23642,1.23665,17200000.0
2008-05-15 10:59:00,1.23668,1.23686,1.23601,1.23601,16000000.0
2008-05-15 11:00:00,1.23622,1.23685,1.236,1.23685,19800000.0
2008-05-15 11:01:00,1.23665,1.23703,1.23657,1.23703,9600000.0
2008-05-15 11:02:00,1.23678,1.23733,1.23678,1.23678,20600000.0
2008-05-15 11:03:00,1.23711,1.23712,1.23673,1.23706,27800000.0
2008-05-15 11:04:00,1.23693,1.2371,1.23681,1.23704,14400000.0
2008-05-15 11:05:00,1.23748,1.23748,1.23701,1.23717,26200000.0
2008-05-15 11:06:00,1.23688,1.23688,1.23625,1.23625,17400000.0
2008-05-15 11:07:00,1.23649,1.23723,1.23609,1.2366,10600000.0
2008-05-15 11:08:00,1.23679,1.23726,1.23679,1.2372,17200000.0
2008-05-15 11:09:00,1.23697,1.23745,1.23697,1.23728,13600000.0
2008-05-15 11:10:00,1.23714,1.23758,1.23693,1.23693,15800000.0
2008-05-15 11:11:00,1.23652,1.23754,1.23652,1.23692,15400000.0
2008-05-15 11:12:00,1.23681,1.23709,1.23664,1.23664,20400000.0
2008-05-15 11:13:00,1.2368,1.23708,1.23666,1.23701,23400000.0
2008-05-15 11:14:00,1.23697,1.23713,1.23659,1.23702,13200000.0
2008-05-15 11:15:00,1.23755,1.23757,1.23755,1.23757,2600000.0
2008-05-15 11:16:00,1.23746,1.23781,1.23746,1.23781,12800000.0
2008-05-15 11:17:00,1.23763,1.23801,1.23757,1.23801,16400000.0
2008-05-15 11:18:00,1.23784,1.23807,1.23761,1.23807,10000000.0
2008-05-15 11:19:00,1.23874,1.23874,1.23802,1.23844,13600000.0
2008-05-15 11:20:00,1.23836,1.23836,1.23809,1.23818,16600000.0
2008-05-15 11:21:00,1.2383,1.23853,1.23797,1.23797,19600000.0
2008-05-15 11:22:00,1.23813,1.23839,1.2375,1.2375,10400000.0
2008-05-15 11:23:00,1.23781,1.23781,1.23737,1.23755,10600000.0
2008-05-15 11:24:00,1.23721,1.23766,1.23712,1.23712,12800000.0
2008-05-15 11:25:00,1.23744,1.23754,1.23697,1.23754,23200000.0
2008-05-15 11:26:00,1.23774,1.23797,1.23738,1.23797,11800000.0
2008-05-15 11:27:00,1.23773,1.23773,1.23735,1.23736,17400000.0
2008-05-15 11:28:00,1.23705,1.23727,1.23674,1.23674,15000000.0
2008-05-15 11:29:00,1.23724,1.23783,1.23718,1.23741,12000000.0
2008-05-15 11:30:00,1.23745,1.23745,1.23696,1.23696,6800000.0
2008-05-15 11:31:00,1.23742,1.23751,1.23702,1.23751,7800000.0
2008-05-15 11:32:00,1.23753,1.23767,1.23745,1.23764,15800000.0
2008-05-15 11:33:00,1.23776,1.23776,1.23716,1.23735,13800000.0
2008-05-15 11:34:00,1.23712,1.23763,1.23712,1.23735,11000000.0
2008-05-15 11:35:00,1.23761,1.23771,1.23742,1.23749,11400000.0
2008-05-15 11:36:00,1.23739,1.23766,1.23721,1.23742,25000000.0
2008-05-15 11:37:00,1.23751,1.23766,1.23689,1.23739,10000000.0
2008-05-15 11:38:00,1.23728,1.23765,1.23688,1.23765,10600000.0
2008-05-15 11:39:00,1.23722,1.23741,1.23708,1.23722,18800000.0
2008-05-15 11:40:00,1.23741,1.23755,1.23705,1.23705,10800000.0
2008-05-15 11:41:00,1.23761,1.23761,1.23721,1.23736,17000000.0
2008-05-15 11:42:00,1.2376,1.238,1.2376,1.2376,26200000.0
2008-05-15 11:43:00,1.23737,1.2376,1.23713,1.23729,26200000.0
2008-05-15 11:44:00,1.23765,1.23765,1.23729,1.23734,14200000.0
2008-05-15 11:45:00,1.2374,1.23757,1.23704,1.23709,16400000.0
2008-05-15 11:46:00,1.23711,1.23729,1.23685,1.23686,20400000.0
2008-05-15 11:47:00,1.23722,1.23722,1.23668,1.23721,11200000.0
2008-05-15 11:48:00,1.23671,1.23717,1.23664,1.23695,11600000.0
2008-05-15 11:49:00,1.2366,1.23728,1.2366,1.23685,19200000.0
2008-05-15 11:50:00,1.23708,1.23708,1.23639,1.23639,19600000.0
2008-05-15 11:51:00,1.23685,1.23718,1.23657,1.23706,22800000.0
2008-05-15 11:52:00,1.23709,1.23737,1.23695,1.23726,14600000.0
2008-05-15 11:53:00,1.23684,1.23721,1.23675,1.23675,8600000.0
2008-05-15 11:54:00,1.23724,1.23786,1.23714,1.23714,15800000.0
2008-05-15 11:55:00,1.23701,1.23728,1.23668,1.23669,18600000.0
2008-05-15 11:56:00,1.23684,1.23737,1.23677,1.23737,11200000.0
2008-05-15 11:57:00,1.23744,1.2376,1.23698,1.23733,16000000.0
2008-05-15 11:58:00,1.2374,1.23761,1.23738,1.2375,23200000.0
2008-05-15 11:59:00,1.23759,1.23759,1.23713,1.23713,14200000.0
2008-05-15 12:00:00,1.2376,1.23774,1.23738,1.23766,18000000.0
2008-05-15 12:01:00,1.23748,1.23775,1.23748,1.23767,13600000.0
2008-05-15 12:02:00,1.23781,1.23781,1.23724,1.23765,10000000.0
2008-05-15 12:03:00,1.2374,1.23744,1.23693,1.23715,17800000.0
2008-05-15 12:04:00,1.23692,1.23722,1.23692,1.23716,15200000.0
2008-05-15 12:05:00,1.23686,1.23716,1.23666,1.23679,12200000.0
2008-05-15 12:06:00,1.23703,1.23722,1.2368,1.23693,12200000.0
2008-05-15 12:07:00,1.23664,1.23664,1.23635,1.23635,2600000.0
2008-05-15 12:08:00,1.2365,1.23685,1.23648,1.23651,25400000.0
2008-05-15 12:09:00,1.23666,1.23687,1.2365,1.2365,13800000.0
2008-05-15 12:10:00,1.23658,1.23668,1.23658,1.23668,2600000.0
2008-05-15 12:11:00,1.2363,1.23635,1.23599,1.23599,10800000.0
2008-05-15 12:12:00,1.23608,1.23608,1.2356,1.23589,9200000.0
2008-05-15 12:13:00,1.2359,1.2359,1.23551,1.23551,29200000.0
2008-05-15 12:14:00,1.23566,1.23582,1.23547,1.23579,11600000.0
2008-05-15 12:15:00,1.23594,1.23622,1.23594,1.23595,11800000.0
2008-05-15 12:16:00,1.23614,1.23648,1.23584,1.23648,16600000.0
2008-05-15 12:17:00,1.23641,1.23654,1.23629,1.2363,18400000.0
2008-05-15 12:18:00,1.23643,1.23651,1.23643,1.23651,4000000.0
2008-05-15 12:19:00,1.23656,1.23692,1.23638,1.23651,11000000.0
2008-05-15 12:20:00,1.2363,1.2366,1.23613,1.23639,19400000.0
2008-05-15 12:21:00,1.2368,1.23696,1.23644,1.23644,17000000.0
2008-05-15 12:22:00,1.23698,1.23727,1.23663,1.2368,16600000.0
2008-05-15 12:23:00,1.2368,1.2368,1.23668,1.23668,14600000.0
2008-05-15 12:24:00,1.23693,1.23719,1.2367,1.23678,12600000.0
2008-05-15 12:25:00,1.23616,1.23662,1.23616,1.23624,14600000.0
2008-05-15 12:26:00,1.23697,1.23705,1.23668,1.2367,16800000.0
2008-05-15 12:27:00,1.23695,1.23695,1.23645,1.23648,6200000.0
2008-05-15 12:28:00,1.23649,1.23667,1.23649,1.23666,11200000.0
2008-05-15 12:29:00,1.23666,1.2368,1.23609,1.23616,12000000.0
2008-05-15 12:30:00,1.23581,1.23581,1.23539,1.23566,9600000.0
2008-05-15 12:31:00,1.23522,1.23522,1.235,1.23514,9400000.0
2008-05-15 12:32:00,1.23527,1.23532,1.23475,1.23476,110000000.0
2008-05-15 12:33:00,1.23478,1.23494,1.23459,1.23494,14000000.0
2008-05-15 12:34:00,1.23511,1.23526,1.2349,1.23523,74200000.0
2008-05-15 12:35:00,1.23524,1.23526,1.23477,1.23488,46400000.0
2008-05-15 12:36:00,1.23538,1.23577,1.23538,1.23566,37600000.0
2008-05-15 12:37:00,1.23587,1.236,1.23562,1.2357,15800000.0
2008-05-15 12:38:00,1.23579,1.23627,1.23579,1.23602,7400000.0
2008-05-15 12:39:00,1.23597,1.23604,1.23575,1.23575,14400000.0
2008-05-15 12:41:00,1.23573,1.23596,1.23573,1.23596,4800000.0
2008-05-15 12:42:00,1.2365,1.2365,1.2364,1.2365,11000000.0
2008-05-15 12:43:00,1.23588,1.23588,1.23495,1.23522,11000000.0
2008-05-15 12:44:00,1.23534,1.23595,1.23531,1.23546,28800000.0
2008-05-15 12:45:00,1.23562,1.23584,1.23514,1.23576,21800000.0
2008-05-15 12:46:00,1.23596,1.23635,1.23579,1.23602,13800000.0
2008-05-15 12:47:00,1.23595,1.23618,1.23595,1.23597,25200000.0
2008-05-15 12:48:00,1.2368,1.2368,1.2367,1.2368,28600000.0
2008-05-15 12:49:00,1.23609,1.23625,1.23605,1.23619,28600000.0
2008-05-15 12:50:00,1.236,1.23634,1.236,1.23615,9600000.0
2008-05-15 12:51:00,1.23663,1.23669,1.23623,1.23669,18800000.0
2008-05-15 12:52:00,1.23631,1.23677,1.23616,1.23677,10000000.0
2008-05-15 12:53:00,1.23644,1.23676,1.23632,1.23676,102800000.0
2008-05-15 12:54:00,1.23681,1.2369,1.23677,1.23681,16400000.0
2008-05-15 12:55:00,1.23666,1.23683,1.23658,1.23658,20400000.0
2008-05-15 12:56:00,1.23653,1.23683,1.23618,1.23668,21200000.0
2008-05-15 12:57:00,1.23646,1.23691,1.2364,1.2364,9200000.0
2008-05-15 12:58:00,1.23647,1.23676,1.23647,1.23673,15800000.0
2008-05-15 12:59:00,1.23656,1.23675,1.23634,1.23667,21800000.0
2008-05-15 13:00:00,1.2366,1.2366,1.23638,1.23638,18200000.0
2008-05-15 13:01:00,1.23638,1.23693,1.23632,1.2365,82600000.0
2008-05-15 13:02:00,1.23668,1.23676,1.23638,1.23638,7200000.0
2008-05-15 13:03:00,1.23659,1.23715,1.23652,1.2367,116000000.0
2008-05-15 13:04:00,1.23668,1.23695,1.23668,1.23671,15400000.0
2008-05-15 13:05:00,1.23679,1.23679,1.23608,1.23608,7000000.0
2008-05-15 13:06:00,1.2371,1.2371,1.2371,1.2371,14400000.0
2008-05-15 13:07:00,1.23644,1.23662,1.23618,1.23647,14400000.0
2008-05-15 13:09:00,1.23622,1.23654,1.23617,1.2365,72200000.0
2008-05-15 13:10:00,1.2362,1.23665,1.2362,1.23624,19400000.0
2008-05-15 13:11:00,1.2371,1.2371,1.237,1.2371,31800000.0
2008-05-15 13:12:00,1.23656,1.23673,1.23656,1.23666,31800000.0
2008-05-15 13:13:00,1.23678,1.23678,1.23647,1.23655,8400000.0
2008-05-15 13:14:00,1.23638,1.23683,1.23637,1.23674,18400000.0
2008-05-15 13:15:00,1.237,1.2371,1.237,1.2371,2600000.0
2008-05-15 13:17:00,1.237,1.237,1.237,1.237,2600000.0
2008-05-15 13:18:00,1.23645,1.23667,1.23645,1.23667,2600000.0
2008-05-15 13:19:00,1.23658,1.23686,1.23652,1.23677,20200000.0
2008-05-15 13:20:00,1.2367,1.23708,1.23661,1.23661,10000000.0
2008-05-15 13:21:00,1.23631,1.23658,1.23627,1.23633,14800000.0
2008-05-15 13:22:00,1.237,1.237,1.2369,1.2369,10600000.0
2008-05-15 13:23:00,1.237,1.237,1.2369,1.2369,10600000.0
2008-05-15 13:24:00,1.23659,1.23659,1.23623,1.23654,10600000.0
2008-05-15 13:25:00,1.23637,1.23665,1.23608,1.23608,15400000.0
2008-05-15 13:26:00,1.23625,1.23634,1.23591,1.23629,11800000.0
2008-05-15 13:27:00,1.2366,1.2366,1.2363,1.2363,72000000.0
2008-05-15 13:28:00,1.23575,1.2358,1.23541,1.23569,72000000.0
2008-05-15 13:29:00,1.23603,1.23603,1.23555,1.23573,12400000.0
2008-05-15 13:30:00,1.23555,1.23572,1.23529,1.23546,26200000.0
2008-05-15 13:31:00,1.23529,1.23593,1.23529,1.23568,14000000.0
2008-05-15 13:32:00,1.2359,1.23621,1.23555,1.23556,57200000.0
2008-05-15 13:33:00,1.23552,1.2357,1.23552,1.23565,7800000.0
2008-05-15 13:34:00,1.23571,1.23618,1.23559,1.23575,11600000.0
2008-05-15 13:35:00,1.23612,1.23663,1.23612,1.23646,12400000.0
2008-05-15 13:36:00,1.23623,1.2363,1.23584,1.23604,17000000.0
2008-05-15 13:37:00,1.23558,1.23601,1.23519,1.23601,16600000.0
2008-05-15 13:38:00,1.23613,1.23644,1.23589,1.23609,16800000.0
2008-05-15 13:39:00,1.23604,1.23644,1.23593,1.23623,13400000.0
2008-05-15 13:40:00,1.23646,1.23665,1.23597,1.23617,15800000.0
2008-05-15 13:41:00,1.23639,1.23656,1.23629,1.23632,29400000.0
2008-05-15 13:42:00,1.23595,1.23656,1.23595,1.23643,11200000.0
2008-05-15 13:43:00,1.23628,1.23628,1.236,1.23607,7000000.0
2008-05-15 13:44:00,1.23651,1.23651,1.23577,1.23577,10200000.0
2008-05-15 13:45:00,1.23576,1.23613,1.23576,1.23594,16400000.0
2008-05-15 13:46:00,1.2358,1.23595,1.23568,1.23569,26400000.0
2008-05-15 13:47:00,1.23589,1.23626,1.23578,1.23582,20800000.0
2008-05-15 13:48:00,1.23606,1.23641,1.23606,1.23616,10000000.0
2008-05-15 13:49:00,1.2362,1.23651,1.2362,1.23624,9400000.0
2008-05-15 13:50:00,1.23643,1.23652,1.23613,1.23652,9400000.0
2008-05-15 13:51:00,1.23637,1.2367,1.23632,1.23633,13000000.0
2008-05-15 13:52:00,1.23663,1.23663,1.23639,1.23649,7400000.0
2008-05-15 13:53:00,1.2371,1.2374,1.237,1.2374,20400000.0
2008-05-15 13:54:00,1.23685,1.23695,1.23685,1.23695,20400000.0
2008-05-15 13:55:00,1.23708,1.2377,1.23686,1.23753,15000000.0
2008-05-15 13:56:00,1.23721,1.23778,1.23693,1.23726,16600000.0
2008-05-15 13:57:00,1.23709,1.23719,1.23709,1.23716,8400000.0
2008-05-15 13:58:00,1.23692,1.23751,1.23692,1.23751,8200000.0
2008-05-15 13:59:00,1.23714,1.23751,1.23714,1.23716,14000000.0
2008-05-15 14:00:00,1.23725,1.23752,1.2371,1.2375,32800000.0
2008-05-15 14:01:00,1.23739,1.238,1.23716,1.23773,12400000.0
2008-05-15 14:02:00,1.23782,1.23782,1.23735,1.2376,16200000.0
2008-05-15 14:03:00,1.23747,1.23747,1.23696,1.23696,18400000.0
2008-05-15 14:04:00,1.23689,1.23719,1.23667,1.23667,18000000.0
2008-05-15 14:05:00,1.2368,1.23682,1.23633,1.23663,11000000.0
2008-05-15 14:06:00,1.23637,1.23698,1.23637,1.23665,11800000.0
2008-05-15 14:07:00,1.23704,1.23736,1.23703,1.23703,9600000.0
2008-05-15 14:08:00,1.23717,1.23731,1.23693,1.23694,38200000.0
2008-05-15 14:09:00,1.23668,1.23695,1.23663,1.23663,13200000.0
2008-05-15 14:10:00,1.23676,1.23698,1.23676,1.23693,17000000.0
2008-05-15 14:11:00,1.23728,1.23763,1.23723,1.23746,11800000.0
2008-05-15 14:12:00,1.23732,1.23735,1.23685,1.23735,15800000.0
2008-05-15 14:13:00,1.23753,1.23781,1.23703,1.23745,25800000.0
2008-05-15 14:14:00,1.23829,1.2394,1.23808,1.2394,17800000.0
2008-05-15 14:15:00,1.2391,1.2391,1.23781,1.23813,9400000.0
2008-05-15 14:16:00,1.23773,1.23809,1.23759,1.23759,14000000.0
2008-05-15 14:17:00,1.23793,1.23793,1.23711,1.23711,13200000.0
2008-05-15 14:18:00,1.23701,1.23755,1.23701,1.23702,20400000.0
2008-05-15 14:19:00,1.23702,1.23803,1.23702,1.23803,46000000.0
2008-05-15 14:20:00,1.2374,1.23831,1.2374,1.23831,46000000.0
2008-05-15 14:21:00,1.23797,1.23839,1.23792,1.23808,18000000.0
2008-05-15 14:22:00,1.23796,1.23825,1.23779,1.23805,13800000.0
2008-05-15 14:23:00,1.2375,1.2375,1.23706,1.23712,16200000.0
2008-05-15 14:24:00,1.23755,1.23755,1.23672,1.23701,22200000.0
2008-05-15 14:25:00,1.23727,1.23727,1.23645,1.23647,10600000.0
2008-05-15 14:26:00,1.23653,1.23653,1.23619,1.2362,16600000.0
2008-05-15 14:27:00,1.23658,1.23658,1.23612,1.2365,17800000.0
2008-05-15 14:28:00,1.23643,1.2365,1.23643,1.2365,5400000.0
2008-05-15 14:29:00,1.23654,1.23708,1.23635,1.23701,8400000.0
2008-05-15 14:30:00,1.2371,1.23756,1.2371,1.23717,40800000.0
2008-05-15 14:31:00,1.23715,1.23715,1.23656,1.23715,17000000.0
2008-05-15 14:32:00,1.23683,1.2371,1.2368,1.23709,23000000.0
2008-05-15 14:33:00,1.23712,1.23712,1.23581,1.23581,16000000.0
2008-05-15 14:34:00,1.2356,1.23563,1.2354,1.23563,8200000.0
2008-05-15 14:35:00,1.2358,1.2364,1.23579,1.2364,21600000.0
2008-05-15 14:36:00,1.23614,1.23618,1.23554,1.23554,42000000.0
2008-05-15 14:37:00,1.23512,1.2357,1.23512,1.2357,24800000.0
2008-05-15 14:38:00,1.23585,1.23585,1.23534,1.23534,17200000.0
2008-05-15 14:39:00,1.23521,1.23564,1.23501,1.23543,8800000.0
2008-05-15 14:40:00,1.23557,1.23635,1.23557,1.23626,17600000.0
2008-05-15 14:41:00,1.23614,1.23695,1.23614,1.23668,67200000.0
2008-05-15 14:42:00,1.23687,1.23727,1.23672,1.23672,13800000.0
2008-05-15 14:43:00,1.23665,1.23665,1.23645,1.23649,10000000.0
2008-05-15 14:44:00,1.23617,1.23642,1.23616,1.23642,11000000.0
2008-05-15 14:45:00,1.23631,1.23672,1.23631,1.23663,7400000.0
2008-05-15 14:46:00,1.23582,1.23601,1.23577,1.23596,12000000.0
2008-05-15 14:47:00,1.23591,1.23603,1.23569,1.23574,7800000.0
2008-05-15 14:48:00,1.23568,1.23568,1.23548,1.23567,7000000.0
2008-05-15 14:49:00,1.23555,1.23584,1.2354,1.23584,19600000.0
2008-05-15 14:50:00,1.23541,1.23593,1.23541,1.23577,29400000.0
2008-05-15 14:51:00,1.23584,1.23593,1.2355,1.23571,17600000.0
2008-05-15 14:52:00,1.23581,1.23644,1.23576,1.2359,19000000.0
2008-05-15 14:53:00,1.23598,1.23635,1.23598,1.23598,14000000.0
2008-05-15 14:54:00,1.236,1.23635,1.236,1.23635,4400000.0
2008-05-15 14:55:00,1.23687,1.23687,1.23646,1.23661,10600000.0
2008-05-15 14:56:00,1.23626,1.2365,1.23615,1.23626,9600000.0
2008-05-15 14:57:00,1.23632,1.23634,1.23594,1.23611,21400000.0
2008-05-15 14:58:00,1.23573,1.23597,1.23566,1.23577,15600000.0
2008-05-15 14:59:00,1.23592,1.2364,1.23592,1.23624,22800000.0
2008-05-15 15:00:00,1.23581,1.23598,1.23571,1.23571,6800000.0
2008-05-15 15:01:00,1.23565,1.23633,1.23549,1.23557,11400000.0
2008-05-15 15:02:00,1.23562,1.2359,1.23549,1.2359,10000000.0
2008-05-15 15:03:00,1.23564,1.23601,1.23564,1.23601,14400000.0
2008-05-15 15:04:00,1.23599,1.23599,1.23566,1.23584,59400000.0
2008-05-15 15:05:00,1.23609,1.23609,1.23596,1.23598,10000000.0
2008-05-15 15:06:00,1.23598,1.23632,1.23594,1.2361,12800000.0
2008-05-15 15:07:00,1.23643,1.23643,1.23569,1.23637,5000000.0
2008-05-15 15:08:00,1.23604,1.23606,1.2357,1.23602,19600000.0
2008-05-15 15:09:00,1.23586,1.23626,1.23578,1.23589,20600000.0
2008-05-15 15:10:00,1.23633,1.23673,1.23582,1.23619,15000000.0
2008-05-15 15:11:00,1.23648,1.23689,1.23623,1.23623,77200000.0
2008-05-15 15:12:00,1.2363,1.23634,1.23609,1.23634,6800000.0
2008-05-15 15:13:00,1.23656,1.23675,1.23638,1.23638,82600000.0
2008-05-15 15:14:00,1.23628,1.23643,1.23572,1.23572,79800000.0
2008-05-15 15:15:00,1.23647,1.23668,1.23639,1.23641,10800000.0
2008-05-15 15:16:00,1.23655,1.23675,1.2364,1.23654,16600000.0
2008-05-15 15:17:00,1.23661,1.23661,1.23589,1.23626,16400000.0
2008-05-15 15:18:00,1.23665,1.23665,1.23614,1.2362,9000000.0
2008-05-15 15:19:00,1.23626,1.23639,1.23608,1.23608,16800000.0
2008-05-15 15:20:00,1.23635,1.23637,1.23612,1.23612,12200000.0
2008-05-15 15:21:00,1.23639,1.23639,1.23578,1.23601,11600000.0
2008-05-15 15:22:00,1.23594,1.23627,1.2359,1.23593,31400000.0
2008-05-15 15:23:00,1.23598,1.23643,1.23596,1.2362,28600000.0
2008-05-15 15:24:00,1.23607,1.23658,1.23574,1.23611,11000000.0
2008-05-15 15:25:00,1.23637,1.23637,1.23535,1.2356,23800000.0
2008-05-15 15:26:00,1.2359,1.23604,1.23567,1.23572,23600000.0
2008-05-15 15:27:00,1.23575,1.23614,1.23558,1.23558,4200000.0
2008-05-15 15:28:00,1.23548,1.23574,1.23537,1.23537,9600000.0
2008-05-15 15:29:00,1.23579,1.23594,1.23554,1.23557,12000000.0
2008-05-15 15:30:00,1.23554,1.2359,1.23554,1.23566,11400000.0
2008-05-15 15:31:00,1.23634,1.23634,1.23597,1.23604,18600000.0
2008-05-15 15:32:00,1.23581,1.23609,1.23577,1.23609,8800000.0
2008-05-15 15:33:00,1.23626,1.23659,1.23611,1.2365,110800000.0
2008-05-15 15:34:00,1.23633,1.23665,1.23615,1.23665,6800000.0
2008-05-15 15:35:00,1.23688,1.23688,1.23633,1.23642,21800000.0
2008-05-15 15:36:00,1.23684,1.23702,1.23672,1.23702,7200000.0
2008-05-15 15:37:00,1.23737,1.23737,1.2369,1.23707,9000000.0
2008-05-15 15:38:00,1.23695,1.23695,1.23656,1.23686,15000000.0
2008-05-15 15:39:00,1.23689,1.23736,1.23673,1.23684,18800000.0
2008-05-15 15:40:00,1.23686,1.23727,1.23666,1.23666,11200000.0
2008-05-15 15:41:00,1.23673,1.23676,1.23632,1.23656,13600000.0
2008-05-15 15:42:00,1.23683,1.23723,1.23652,1.23667,19400000.0
2008-05-15 15:43:00,1.23649,1.23689,1.23644,1.23689,91600000.0
2008-05-15 15:44:00,1.2368,1.23686,1.23641,1.23658,102600000.0
2008-05-15 15:45:00,1.2364,1.2368,1.2364,1.23653,91600000.0
2008-05-15 15:46:00,1.23689,1.23696,1.23675,1.23696,10600000.0
2008-05-15 15:47:00,1.2368,1.23739,1.2368,1.23689,13000000.0
2008-05-15 15:48:00,1.23722,1.23742,1.23709,1.23725,10000000.0
2008-05-15 15:49:00,1.23721,1.23743,1.23719,1.23736,52000000.0
2008-05-15 15:50:00,1.23754,1.23819,1.23754,1.23764,14600000.0
2008-05-15 15:51:00,1.2383,1.2383,1.23783,1.23783,11800000.0
2008-05-15 15:52:00,1.23791,1.23791,1.23747,1.23761,14200000.0
2008-05-15 15:53:00,1.2375,1.23769,1.2373,1.23759,6800000.0
2008-05-15 15:54:00,1.23742,1.23742,1.2366,1.23703,7000000.0
2008-05-15 15:55:00,1.23697,1.23767,1.23697,1.2371,12600000.0
2008-05-15 15:56:00,1.2369,1.23718,1.23668,1.23715,101600000.0
2008-05-15 15:57:00,1.23679,1.23684,1.2364,1.23659,9000000.0
2008-05-15 15:58:00,1.23645,1.23651,1.23612,1.23651,18200000.0
2008-05-15 15:59:00,1.23598,1.23598,1.23533,1.23533,29600000.0
2008-05-15 16:00:00,1.23547,1.2359,1.23533,1.23573,128600000.0
2008-05-15 16:01:00,1.23596,1.23655,1.23585,1.2362,17800000.0
2008-05-15 16:02:00,1.23644,1.23675,1.23627,1.2363,101600000.0
2008-05-15 16:03:00,1.23627,1.23672,1.2362,1.23635,69400000.0
2008-05-15 16:04:00,1.23642,1.23705,1.23634,1.23705,31800000.0
2008-05-15 16:05:00,1.23663,1.23711,1.23655,1.23711,18000000.0
2008-05-15 16:06:00,1.23626,1.2368,1.23626,1.23648,13800000.0
2008-05-15 16:07:00,1.23654,1.23692,1.23636,1.23675,80000000.0
2008-05-15 16:08:00,1.23684,1.2371,1.23679,1.23693,68000000.0
2008-05-15 16:09:00,1.23728,1.2374,1.23698,1.2374,10600000.0
2008-05-15 16:10:00,1.23726,1.23761,1.23685,1.23692,68000000.0
2008-05-15 16:11:00,1.23706,1.23727,1.23656,1.23677,19400000.0
2008-05-15 16:12:00,1.23681,1.23695,1.23668,1.23687,11600000.0
2008-05-15 16:13:00,1.23689,1.23706,1.23681,1.23687,12400000.0
2008-05-15 16:14:00,1.23718,1.23722,1.2368,1.23699,26000000.0
2008-05-15 16:15:00,1.23684,1.23735,1.23683,1.23683,21600000.0
2008-05-15 16:16:00,1.23719,1.23719,1.23702,1.23712,34200000.0
2008-05-15 16:17:00,1.23737,1.23737,1.23698,1.23724,18000000.0
2008-05-15 16:18:00,1.2369,1.237,1.23646,1.23646,91800000.0
2008-05-15 16:19:00,1.23638,1.23658,1.23618,1.23658,11000000.0
2008-05-15 16:20:00,1.2365,1.2365,1.23599,1.23629,19800000.0
2008-05-15 16:21:00,1.23628,1.23628,1.236,1.236,3600000.0
2008-05-15 16:22:00,1.23631,1.23641,1.2362,1.23638,12000000.0
2008-05-15 16:23:00,1.23584,1.23645,1.23584,1.23645,14200000.0
2008-05-15 16:24:00,1.23645,1.23651,1.236,1.236,9400000.0
2008-05-15 16:25:00,1.23588,1.23612,1.23569,1.23583,15200000.0
2008-05-15 16:26:00,1.23638,1.23655,1.23618,1.23644,21000000.0
2008-05-15 16:27:00,1.23579,1.23612,1.23569,1.23612,14600000.0
2008-05-15 16:28:00,1.23601,1.2364,1.23601,1.23634,17600000.0
2008-05-15 16:29:00,1.23644,1.23644,1.23607,1.23607,18800000.0
2008-05-15 16:30:00,1.23626,1.23651,1.23621,1.23651,8000000.0
2008-05-15 16:31:00,1.23624,1.23647,1.23605,1.23617,19800000.0
2008-05-15 16:32:00,1.23604,1.23623,1.23604,1.23623,11000000.0
2008-05-15 16:33:00,1.23643,1.23644,1.23603,1.23615,15600000.0
2008-05-15 16:34:00,1.23624,1.23672,1.23624,1.23656,10200000.0
2008-05-15 16:35:00,1.23693,1.23701,1.23662,1.23675,14600000.0
2008-05-15 16:36:00,1.23667,1.23676,1.2366,1.23661,88000000.0
2008-05-15 16:37:00,1.23659,1.23676,1.23593,1.23676,10600000.0
2008-05-15 16:38:00,1.23682,1.23717,1.23678,1.23687,11200000.0
2008-05-15 16:39:00,1.23672,1.23701,1.23672,1.23701,11400000.0
2008-05-15 16:40:00,1.23712,1.23751,1.23712,1.2372,7000000.0
2008-05-15 16:41:00,1.23742,1.23773,1.23742,1.23773,5000000.0
2008-05-15 16:42:00,1.23807,1.23849,1.23798,1.23806,44200000.0
2008-05-15 16:43:00,1.23783,1.2382,1.23776,1.2378,35400000.0
2008-05-15 16:44:00,1.23806,1.2383,1.23799,1.238,13200000.0
2008-05-15 16:45:00,1.2382,1.23863,1.23814,1.2384,6800000.0
2008-05-15 16:46:00,1.23835,1.23842,1.23831,1.23842,9200000.0
2008-05-15 16:47:00,1.23819,1.23836,1.23807,1.23807,6200000.0
2008-05-15 16:48:00,1.23856,1.23856,1.23833,1.23847,16200000.0
2008-05-15 16:49:00,1.23856,1.23881,1.23852,1.23881,34200000.0
2008-05-15 16:50:00,1.23843,1.23875,1.23843,1.23875,12200000.0
2008-05-15 16:51:00,1.23858,1.23898,1.23824,1.23879,21200000.0
2008-05-15 16:52:00,1.23845,1.23873,1.23841,1.23844,20000000.0
2008-05-15 16:53:00,1.2389,1.23915,1.23856,1.2388,8800000.0
2008-05-15 16:54:00,1.23864,1.23904,1.23864,1.23904,4800000.0
2008-05-15 16:55:00,1.23863,1.23883,1.23863,1.23883,2600000.0
2008-05-15 16:56:00,1.23828,1.23858,1.23815,1.23842,17400000.0
2008-05-15 16:57:00,1.23804,1.2384,1.23792,1.23821,77600000.0
2008-05-15 16:58:00,1.2383,1.23857,1.2383,1.23837,88400000.0
2008-05-15 16:59:00,1.23817,1.2384,1.23765,1.23765,13200000.0
2008-05-15 17:00:00,1.23783,1.23814,1.23771,1.23771,20800000.0
2008-05-15 17:01:00,1.23775,1.23775,1.23721,1.2374,10600000.0
2008-05-15 17:02:00,1.23725,1.23771,1.23724,1.2376,16400000.0
2008-05-15 17:03:00,1.2374,1.23769,1.2374,1.23769,3200000.0
2008-05-15 17:04:00,1.23792,1.2382,1.23792,1.2382,2600000.0
2008-05-15 17:05:00,1.23836,1.23875,1.2382,1.23875,9600000.0
2008-05-15 17:06:00,1.23841,1.23841,1.23759,1.23815,31800000.0
2008-05-15 17:07:00,1.23818,1.23889,1.23806,1.23832,108600000.0
2008-05-15 17:08:00,1.23847,1.23864,1.23819,1.2384,15400000.0
2008-05-15 17:09:00,1.23842,1.23847,1.23828,1.23847,8800000.0
2008-05-15 17:10:00,1.23831,1.2386,1.23825,1.23829,84400000.0
2008-05-15 17:11:00,1.23852,1.23899,1.23852,1.23882,16400000.0
2008-05-15 17:12:00,1.2388,1.2388,1.23819,1.23849,90200000.0
2008-05-15 17:13:00,1.23822,1.23826,1.23784,1.23784,56400000.0
2008-05-15 17:14:00,1.238,1.23847,1.238,1.23837,26800000.0
2008-05-15 17:15:00,1.23814,1.23833,1.23767,1.23808,13800000.0
2008-05-15 17:16:00,1.23857,1.23863,1.23806,1.23863,21800000.0
2008-05-15 17:17:00,1.23858,1.23884,1.23858,1.23877,12600000.0
2008-05-15 17:18:00,1.23929,1.23963,1.23866,1.23963,12800000.0
2008-05-15 17:19:00,1.23916,1.23916,1.23845,1.23845,11200000.0
2008-05-15 17:20:00,1.23862,1.23901,1.23855,1.23855,11600000.0
2008-05-15 17:21:00,1.23832,1.23832,1.23812,1.23812,26000000.0
2008-05-15 17:22:00,1.2382,1.2385,1.23808,1.23808,12400000.0
2008-05-15 17:23:00,1.23817,1.23831,1.23785,1.23831,9800000.0
2008-05-15 17:24:00,1.23777,1.23846,1.2377,1.23846,6200000.0
2008-05-15 17:25:00,1.23814,1.23873,1.2379,1.23812,145600000.0
2008-05-15 17:26:00,1.23815,1.23815,1.23784,1.23802,7600000.0
2008-05-15 17:27:00,1.23815,1.23852,1.23808,1.23808,18400000.0
2008-05-15 17:28:00,1.23792,1.23819,1.23778,1.23815,8800000.0
2008-05-15 17:29:00,1.23796,1.23804,1.23746,1.23767,156800000.0
2008-05-15 17:30:00,1.23758,1.23824,1.2375,1.23798,14400000.0
2008-05-15 17:31:00,1.23805,1.23805,1.23739,1.23785,15400000.0
2008-05-15 17:32:00,1.2376,1.2376,1.23733,1.23738,12800000.0
2008-05-15 17:33:00,1.23723,1.2376,1.23708,1.23719,129600000.0
2008-05-15 17:34:00,1.2375,1.2378,1.2371,1.2378,19800000.0
2008-05-15 17:35:00,1.23688,1.23716,1.23671,1.23685,32800000.0
2008-05-15 17:36:00,1.23684,1.23739,1.23684,1.23737,47800000.0
2008-05-15 17:37:00,1.2372,1.23755,1.23696,1.23755,8600000.0
2008-05-15 17:38:00,1.23726,1.23784,1.23694,1.23782,13400000.0
2008-05-15 17:39:00,1.23834,1.23861,1.23793,1.23793,11000000.0
2008-05-15 17:40:00,1.23837,1.23846,1.23773,1.238,14800000.0
2008-05-15 17:41:00,1.23805,1.23872,1.23797,1.23872,13600000.0
2008-05-15 17:42:00,1.23815,1.2386,1.23815,1.23817,13800000.0
2008-05-15 17:43:00,1.23887,1.23887,1.23847,1.23868,9400000.0
2008-05-15 17:44:00,1.23839,1.23864,1.23813,1.23854,17000000.0
2008-05-15 17:45:00,1.23824,1.23824,1.23792,1.23817,8200000.0
2008-05-15 17:46:00,1.23833,1.23833,1.23809,1.23817,9800000.0
2008-05-15 17:47:00,1.23809,1.23819,1.23782,1.23789,64600000.0
2008-05-15 17:48:00,1.23788,1.23803,1.23771,1.23795,18200000.0
2008-05-15 17:49:00,1.23823,1.23827,1.23823,1.23826,4800000.0
2008-05-15 17:50:00,1.23879,1.23879,1.23803,1.23813,6200000.0
2008-05-15 17:51:00,1.23822,1.23837,1.23784,1.23836,11800000.0
2008-05-15 17:52:00,1.23861,1.23861,1.238,1.238,6200000.0
2008-05-15 17:53:00,1.23844,1.23881,1.2383,1.23844,68400000.0
2008-05-15 17:54:00,1.23816,1.23867,1.23816,1.23827,54800000.0
2008-05-15 17:55:00,1.23833,1.23876,1.23833,1.23876,3200000.0
2008-05-15 17:56:00,1.23866,1.23892,1.23846,1.23867,18800000.0
2008-05-15 17:57:00,1.23865,1.23865,1.23833,1.23833,10600000.0
2008-05-15 17:58:00,1.23821,1.23841,1.23821,1.23827,10600000.0
2008-05-15 17:59:00,1.2381,1.2382,1.23785,1.23818,10600000.0
2008-05-15 18:00:00,1.23864,1.23872,1.23834,1.23859,19200000.0
2008-05-15 18:01:00,1.23855,1.23891,1.23837,1.23875,9400000.0
2008-05-15 18:02:00,1.23835,1.23862,1.23835,1.2386,14200000.0
2008-05-15 18:03:00,1.239,1.23911,1.23871,1.23904,24000000.0
2008-05-15 18:04:00,1.23891,1.23892,1.23844,1.23892,19200000.0
2008-05-15 18:05:00,1.23914,1.23933,1.23899,1.23906,16000000.0
2008-05-15 18:06:00,1.23925,1.23925,1.23874,1.23878,16000000.0
2008-05-15 18:07:00,1.2387,1.2387,1.23838,1.23868,25000000.0
2008-05-15 18:08:00,1.23866,1.23869,1.23813,1.23835,12000000.0
2008-05-15 18:09:00,1.23825,1.23862,1.238,1.238,9800000.0
2008-05-15 18:10:00,1.23765,1.23832,1.23765,1.23791,8000000.0
2008-05-15 18:11:00,1.23777,1.23819,1.23777,1.23808,9400000.0
2008-05-15 18:12:00,1.23805,1.2384,1.23803,1.23811,11200000.0
2008-05-15 18:13:00,1.23795,1.23852,1.23795,1.23803,16400000.0
2008-05-15 18:14:00,1.23801,1.23834,1.23764,1.23764,9400000.0
2008-05-15 18:15:00,1.23812,1.23816,1.23786,1.23786,7400000.0
2008-05-15 18:16:00,1.23802,1.23827,1.23755,1.23827,12800000.0
2008-05-15 18:17:00,1.2382,1.23823,1.23785,1.2382,10000000.0
2008-05-15 18:18:00,1.23798,1.23837,1.23798,1.23835,19200000.0
2008-05-15 18:19:00,1.23857,1.23857,1.23824,1.23852,11800000.0
2008-05-15 18:20:00,1.23844,1.23886,1.23816,1.23886,13000000.0
2008-05-15 18:21:00,1.23796,1.23821,1.23768,1.23814,15400000.0
2008-05-15 18:22:00,1.23831,1.23845,1.2379,1.23819,13800000.0
2008-05-15 18:23:00,1.23885,1.2392,1.23824,1.23877,75200000.0
2008-05-15 18:24:00,1.23877,1.2388,1.23859,1.23872,11200000.0
2008-05-15 18:25:00,1.23908,1.23924,1.23872,1.23895,25000000.0
2008-05-15 18:26:00,1.23905,1.23905,1.23841,1.23841,8400000.0
2008-05-15 18:27:00,1.23889,1.23949,1.23889,1.23919,14400000.0
2008-05-15 18:28:00,1.23911,1.23929,1.23875,1.23917,22400000.0
2008-05-15 18:29:00,1.23899,1.23899,1.23836,1.2386,16000000.0
2008-05-15 18:30:00,1.23875,1.23875,1.23801,1.23837,13000000.0
2008-05-15 18:31:00,1.23836,1.23941,1.23831,1.23941,10800000.0
2008-05-15 18:32:00,1.23957,1.23982,1.23913,1.23956,10000000.0
2008-05-15 18:33:00,1.23923,1.24,1.23906,1.24,18800000.0
2008-05-15 18:34:00,1.23937,1.2397,1.23928,1.23947,19000000.0
2008-05-15 18:35:00,1.23944,1.23944,1.2391,1.2391,23000000.0
2008-05-15 18:36:00,1.23885,1.2389,1.23825,1.23883,14400000.0
2008-05-15 18:37:00,1.23888,1.23896,1.23859,1.23859,7400000.0
2008-05-15 18:38:00,1.23824,1.23832,1.2379,1.2379,10000000.0
2008-05-15 18:39:00,1.23834,1.23854,1.238,1.238,23000000.0
2008-05-15 18:40:00,1.23832,1.23832,1.23796,1.23822,22600000.0
2008-05-15 18:41:00,1.2378,1.23811,1.23755,1.23766,33800000.0
2008-05-15 18:42:00,1.23767,1.23767,1.23684,1.23695,12400000.0
2008-05-15 18:43:00,1.23754,1.23754,1.23713,1.23713,20000000.0
2008-05-15 18:44:00,1.23723,1.23748,1.23711,1.23748,14400000.0
2008-05-15 18:45:00,1.23737,1.23786,1.23737,1.23784,10000000.0
2008-05-15 18:46:00,1.23807,1.2382,1.2378,1.23819,22000000.0
2008-05-15 18:47:00,1.23788,1.23788,1.23783,1.23783,2600000.0
2008-05-15 18:48:00,1.2377,1.23786,1.23754,1.23761,19200000.0
2008-05-15 18:49:00,1.23763,1.23773,1.23715,1.23715,15200000.0
2008-05-15 18:50:00,1.23669,1.23692,1.23669,1.23684,6400000.0
2008-05-15 18:51:00,1.23701,1.23733,1.23701,1.23724,4800000.0
2008-05-15 18:52:00,1.23764,1.2377,1.23752,1.23768,7200000.0
2008-05-15 18:53:00,1.23775,1.23796,1.23753,1.23769,11600000.0
2008-05-15 18:54:00,1.23781,1.23801,1.23773,1.23796,9800000.0
2008-05-15 18:55:00,1.2378,1.2378,1.23724,1.23756,9000000.0
2008-05-15 18:56:00,1.23738,1.23801,1.23738,1.23771,15600000.0
2008-05-15 18:57:00,1.23804,1.23812,1.23739,1.23765,12400000.0
2008-05-15 18:58:00,1.23737,1.2378,1.23697,1.23779,24000000.0
2008-05-15 18:59:00,1.23722,1.23753,1.23701,1.23708,101200000.0
2008-05-15 19:00:00,1.23726,1.23764,1.23703,1.23703,125800000.0
2008-05-15 19:01:00,1.23746,1.23776,1.23692,1.23722,12600000.0
2008-05-15 19:02:00,1.23706,1.23764,1.23706,1.23717,9800000.0
2008-05-15 19:03:00,1.23712,1.2376,1.2371,1.2376,12800000.0
2008-05-15 19:04:00,1.2374,1.2376,1.2374,1.2376,11800000.0
2008-05-15 19:05:00,1.23718,1.23718,1.23672,1.23686,11800000.0
2008-05-15 19:06:00,1.23671,1.23736,1.23667,1.23714,97400000.0
2008-05-15 19:07:00,1.23679,1.23702,1.23657,1.23657,10200000.0
2008-05-15 19:08:00,1.23729,1.23732,1.2369,1.23712,50600000.0
2008-05-15 19:09:00,1.2374,1.2374,1.23641,1.23641,19000000.0
2008-05-15 19:10:00,1.23601,1.23637,1.23592,1.23631,9600000.0
2008-05-15 19:11:00,1.23632,1.23634,1.23599,1.23616,12600000.0
2008-05-15 19:12:00,1.23639,1.23678,1.23607,1.23653,18000000.0
2008-05-15 19:13:00,1.23692,1.23705,1.23649,1.23659,20200000.0
2008-05-15 19:14:00,1.2363,1.23636,1.23601,1.23601,13200000.0
2008-05-15 19:15:00,1.23636,1.23636,1.23629,1.23632,5000000.0
2008-05-15 19:16:00,1.23637,1.23652,1.236,1.23625,8600000.0
2008-05-15 19:17:00,1.23603,1.23666,1.23603,1.23629,10600000.0
2008-05-15 19:18:00,1.23568,1.23614,1.23568,1.23599,6800000.0
2008-05-15 19:20:00,1.23619,1.23665,1.23596,1.23596,10000000.0
2008-05-15 19:21:00,1.23607,1.23624,1.23572,1.23624,5600000.0
2008-05-15 19:22:00,1.23639,1.23685,1.23635,1.23635,14000000.0
2008-05-15 19:23:00,1.23637,1.23671,1.23634,1.23644,6200000.0
2008-05-15 19:24:00,1.23689,1.23692,1.23671,1.23671,17400000.0
2008-05-15 19:25:00,1.23687,1.23687,1.23622,1.23633,11200000.0
2008-05-15 19:26:00,1.23658,1.23673,1.23622,1.23647,10200000.0
2008-05-15 19:27:00,1.2364,1.23655,1.23624,1.23624,24400000.0
2008-05-15 19:28:00,1.23628,1.23637,1.23586,1.23606,14000000.0
2008-05-15 19:29:00,1.236,1.23678,1.23591,1.23678,18400000.0
2008-05-15 19:30:00,1.23655,1.23727,1.23625,1.23644,14600000.0
2008-05-15 19:31:00,1.2367,1.2367,1.2367,1.2367,13800000.0
2008-05-15 19:32:00,1.2368,1.2369,1.2366,1.2369,13800000.0
2008-05-15 19:33:00,1.23629,1.23659,1.23618,1.23618,13800000.0
2008-05-15 19:34:00,1.23648,1.23648,1.2361,1.23619,7400000.0
2008-05-15 19:37:00,1.2369,1.2369,1.2369,1.2369,6200000.0
2008-05-15 19:38:00,1.23671,1.23694,1.23635,1.23635,6200000.0
2008-05-15 19:39:00,1.23641,1.23641,1.23618,1.23618,3200000.0
2008-05-15 19:40:00,1.23696,1.23716,1.23659,1.23659,22000000.0
2008-05-15 19:41:00,1.23653,1.2367,1.23644,1.23669,10200000.0
2008-05-15 19:42:00,1.23661,1.23702,1.23619,1.23621,27600000.0
2008-05-15 19:43:00,1.23647,1.23653,1.23629,1.23629,5000000.0
2008-05-15 19:44:00,1.23648,1.23648,1.23605,1.23646,12800000.0
2008-05-15 19:45:00,1.23657,1.23683,1.2364,1.2365,12400000.0
2008-05-15 19:46:00,1.23671,1.23716,1.23671,1.23673,11000000.0
2008-05-15 19:47:00,1.23681,1.23702,1.23666,1.23666,15200000.0
2008-05-15 19:48:00,1.23638,1.23651,1.236,1.236,7600000.0
2008-05-15 19:49:00,1.2369,1.2369,1.2368,1.2368,20000000.0
2008-05-15 19:50:00,1.23607,1.23677,1.23607,1.23677,20000000.0
2008-05-15 19:51:00,1.2365,1.23652,1.23597,1.23597,11400000.0
2008-05-15 19:52:00,1.2368,1.2368,1.2366,1.2366,8000000.0
2008-05-15 19:53:00,1.23638,1.23645,1.23634,1.23645,8000000.0
2008-05-15 19:54:00,1.2363,1.23664,1.23617,1.23647,10200000.0
2008-05-15 19:55:00,1.23637,1.2366,1.2362,1.23626,17000000.0
2008-05-15 19:56:00,1.2363,1.2365,1.23621,1.23646,45000000.0
2008-05-15 19:57:00,1.23685,1.23705,1.23685,1.23705,15200000.0
2008-05-15 19:58:00,1.23718,1.23722,1.23676,1.23679,9800000.0
2008-05-15 19:59:00,1.2368,1.23736,1.2368,1.2368,10400000.0
2008-05-15 20:00:00,1.23688,1.23723,1.23688,1.23715,20800000.0
2008-05-15 20:02:00,1.23676,1.23698,1.23642,1.23662,13800000.0
2008-05-15 20:03:00,1.23643,1.23666,1.23627,1.23627,15800000.0
2008-05-15 20:04:00,1.23673,1.2368,1.23659,1.23665,19800000.0
2008-05-15 20:05:00,1.23678,1.23679,1.23656,1.23665,8800000.0
2008-05-15 20:06:00,1.23647,1.23684,1.2364,1.23642,13000000.0
2008-05-15 20:07:00,1.23619,1.23622,1.23586,1.23592,10400000.0
2008-05-15 20:08:00,1.23557,1.23578,1.23553,1.23578,14800000.0
2008-05-15 20:09:00,1.23592,1.23592,1.23517,1.23531,6200000.0
2008-05-15 20:10:00,1.23549,1.23573,1.23549,1.23552,10000000.0
2008-05-15 20:12:00,1.23543,1.23557,1.23521,1.23534,10200000.0
2008-05-15 20:13:00,1.23505,1.2355,1.23505,1.23511,24800000.0
2008-05-15 20:14:00,1.23513,1.23531,1.2347,1.23485,17200000.0
2008-05-15 20:15:00,1.23475,1.2352,1.2344,1.2344,14200000.0
2008-05-15 20:16:00,1.23504,1.23532,1.23504,1.2353,18600000.0
2008-05-15 20:17:00,1.23491,1.23537,1.2348,1.23537,15000000.0
2008-05-15 20:18:00,1.23544,1.23558,1.23498,1.23527,17200000.0
2008-05-15 20:19:00,1.23496,1.23533,1.23484,1.23523,15800000.0
2008-05-15 20:20:00,1.23576,1.23602,1.23566,1.23581,10400000.0
2008-05-15 20:21:00,1.23593,1.23593,1.23574,1.23574,7800000.0
2008-05-15 20:22:00,1.23597,1.23597,1.23587,1.23587,3200000.0
2008-05-15 20:23:00,1.23645,1.23645,1.23614,1.23614,2600000.0
2008-05-15 20:24:00,1.23669,1.2367,1.23596,1.23631,16400000.0
2008-05-15 20:26:00,1.23612,1.2363,1.2358,1.2358,17400000.0
2008-05-15 20:27:00,1.23613,1.23613,1.23586,1.23602,18600000.0
2008-05-15 20:28:00,1.23598,1.23656,1.23598,1.23631,6200000.0
2008-05-15 20:29:00,1.23706,1.23706,1.23647,1.23689,14600000.0
2008-05-15 20:30:00,1.23596,1.23655,1.23596,1.23623,12700000.0
2008-05-15 20:31:00,1.23606,1.23643,1.2359,1.2359,9800000.0
2008-05-15 20:32:00,1.23615,1.23615,1.2352,1.23581,19600000.0
2008-05-15 20:33:00,1.2355,1.23614,1.23549,1.23588,23200000.0
2008-05-15 20:34:00,1.2357,1.23588,1.23545,1.23553,6800000.0
2008-05-15 20:35:00,1.23541,1.23541,1.23531,1.23531,10600000.0
2008-05-15 20:36:00,1.23546,1.23546,1.2348,1.23538,10800000.0
2008-05-15 20:37:00,1.23477,1.23532,1.23477,1.23503,11600000.0
2008-05-15 20:38:00,1.23509,1.2352,1.23487,1.23498,13200000.0
2008-05-15 20:39:00,1.23488,1.23494,1.23441,1.23478,8000000.0
2008-05-15 20:40:00,1.235,1.23516,1.23463,1.23463,11200000.0
2008-05-15 20:41:00,1.23487,1.23489,1.23473,1.23473,12200000.0
2008-05-15 20:42:00,1.23453,1.23461,1.23403,1.23429,11000000.0
2008-05-15 20:43:00,1.23455,1.23458,1.23422,1.23422,12800000.0
2008-05-15 20:44:00,1.23451,1.23451,1.23383,1.23383,8400000.0
2008-05-15 20:45:00,1.23413,1.23413,1.23389,1.23408,4600000.0
2008-05-15 20:46:00,1.23434,1.23462,1.23406,1.23406,13600000.0
2008-05-15 20:47:00,1.23402,1.23424,1.23402,1.23421,4200000.0
2008-05-15 20:48:00,1.23407,1.23407,1.2339,1.23405,10000000.0
2008-05-15 20:49:00,1.23377,1.23377,1.23349,1.23349,2000000.0
2008-05-15 20:50:00,1.23315,1.23315,1.23237,1.23237,18000000.0
2008-05-15 20:51:00,1.23228,1.23247,1.23216,1.23247,23000000.0
2008-05-15 20:52:00,1.23219,1.2324,1.23173,1.2324,10200000.0
2008-05-15 20:53:00,1.23234,1.23246,1.23191,1.23198,21900000.0
2008-05-15 20:54:00,1.23215,1.23215,1.23129,1.23157,20200000.0
2008-05-15 20:55:00,1.23266,1.2332,1.23266,1.23302,5800000.0
2008-05-15 20:56:00,1.23294,1.23323,1.23287,1.23288,11000000.0
2008-05-15 20:57:00,1.2332,1.2333,1.23292,1.23292,9000000.0
2008-05-15 20:58:00,1.23245,1.23245,1.23141,1.23141,8200000.0
2008-05-15 20:59:00,1.23105,1.23108,1.23081,1.23108,5800000.0
2008-05-15 21:00:00,1.23082,1.23155,1.23082,1.23107,6400000.0
2008-05-15 21:01:00,1.2311,1.23155,1.2311,1.23116,23600000.0
2008-05-15 21:02:00,1.23123,1.23124,1.23108,1.23118,7400000.0
2008-05-15 21:03:00,1.2311,1.23144,1.2311,1.23144,7200000.0
2008-05-15 21:04:00,1.23128,1.23139,1.23128,1.23139,6000000.0
2008-05-15 21:05:00,1.23114,1.23114,1.23061,1.23061,5800000.0
2008-05-15 21:06:00,1.23072,1.23092,1.23024,1.23024,12400000.0
2008-05-15 21:07:00,1.23052,1.23066,1.23052,1.23066,7200000.0
2008-05-15 21:08:00,1.23102,1.23102,1.23036,1.23102,11600000.0
2008-05-15 21:09:00,1.23077,1.23077,1.23019,1.23038,17400000.0
2008-05-15 21:10:00,1.22995,1.23041,1.22995,1.23039,3600000.0
2008-05-15 21:11:00,1.2311,1.2313,1.2311,1.2311,3200000.0
2008-05-15 21:12:00,1.23097,1.2314,1.23097,1.2314,3200000.0
2008-05-15 21:13:00,1.23127,1.2315,1.23125,1.2315,5800000.0
2008-05-15 21:14:00,1.23151,1.23151,1.23069,1.23077,6800000.0
2008-05-15 21:15:00,1.23154,1.23154,1.23108,1.23108,3600000.0
2008-05-15 21:16:00,1.23084,1.23084,1.23033,1.23056,16800000.0
2008-05-15 21:17:00,1.23003,1.23063,1.23003,1.23063,2600000.0
2008-05-15 21:18:00,1.23056,1.23081,1.23056,1.23066,9200000.0
2008-05-15 21:19:00,1.23084,1.23117,1.23081,1.23117,4800000.0
2008-05-15 21:20:00,1.23077,1.23097,1.23077,1.2309,13000000.0
2008-05-15 21:21:00,1.23093,1.23093,1.23076,1.23079,6400000.0
2008-05-15 21:22:00,1.23075,1.23075,1.23033,1.23068,14400000.0
2008-05-15 21:23:00,1.23049,1.23094,1.23049,1.23094,3200000.0
2008-05-15 21:24:00,1.23094,1.23094,1.23078,1.23089,16400000.0
2008-05-15 21:25:00,1.23085,1.23099,1.23082,1.23099,8000000.0
2008-05-15 21:26:00,1.23117,1.23117,1.23064,1.2309,15400000.0
2008-05-15 21:27:00,1.23124,1.23151,1.23113,1.2315,15600000.0
2008-05-15 21:28:00,1.23134,1.23166,1.23134,1.23144,18400000.0
2008-05-15 21:29:00,1.23131,1.2316,1.23131,1.23152,14200000.0
2008-05-15 21:30:00,1.231,1.23131,1.23091,1.23091,19600000.0
2008-05-15 21:31:00,1.23126,1.23126,1.23116,1.23122,5000000.0
2008-05-15 21:32:00,1.23108,1.23108,1.23084,1.23084,2600000.0
2008-05-15 21:33:00,1.2312,1.2316,1.2312,1.23125,13800000.0
2008-05-15 21:34:00,1.23138,1.23152,1.23125,1.23125,6200000.0
2008-05-15 21:35:00,1.23091,1.23144,1.23074,1.2309,12800000.0
2008-05-15 21:36:00,1.23086,1.23104,1.23053,1.23082,17200000.0
2008-05-15 21:37:00,1.23101,1.2313,1.23071,1.23071,10200000.0
2008-05-15 21:38:00,1.23069,1.23143,1.23069,1.23124,9800000.0
2008-05-15 21:39:00,1.23116,1.23175,1.23081,1.23081,17200000.0
2008-05-15 21:40:00,1.23128,1.23128,1.23098,1.23106,7800000.0
2008-05-15 21:41:00,1.2309,1.23095,1.23066,1.23066,4200000.0
2008-05-15 21:42:00,1.23077,1.23104,1.23076,1.23104,21200000.0
2008-05-15 21:43:00,1.23059,1.23078,1.23051,1.23051,10800000.0
2008-05-15 21:44:00,1.2308,1.23092,1.23074,1.23074,10400000.0
2008-05-15 21:45:00,1.23133,1.23142,1.23126,1.23139,4600000.0
2008-05-15 21:46:00,1.2315,1.2317,1.2315,1.2315,10000000.0
2008-05-15 21:47:00,1.23167,1.23173,1.23148,1.23148,10000000.0
2008-05-15 21:48:00,1.23178,1.23178,1.23157,1.23157,3400000.0
2008-05-15 21:49:00,1.23175,1.23202,1.23175,1.23202,4000000.0
2008-05-15 21:50:00,1.23171,1.23171,1.23143,1.23143,6400000.0
2008-05-15 21:51:00,1.23159,1.23174,1.23159,1.23161,10000000.0
2008-05-15 21:52:00,1.23123,1.23146,1.23123,1.23146,4800000.0
2008-05-15 21:54:00,1.23131,1.23184,1.23131,1.23184,5200000.0
2008-05-15 21:55:00,1.23192,1.23195,1.23192,1.23195,2000000.0
2008-05-15 21:56:00,1.23168,1.23223,1.23165,1.23182,12800000.0
2008-05-15 21:57:00,1.23212,1.23222,1.23212,1.23222,3200000.0
2008-05-15 21:58:00,1.23223,1.23252,1.23216,1.23252,19400000.0
2008-05-15 21:59:00,1.23217,1.23217,1.23178,1.23178,8000000.0
2008-05-15 22:00:00,1.23164,1.23168,1.23141,1.23168,4200000.0
2008-05-15 22:03:00,1.23167,1.23167,1.23127,1.23154,10200000.0
2008-05-15 22:04:00,1.23149,1.23168,1.23137,1.2316,15400000.0
2008-05-15 22:05:00,1.23136,1.23168,1.23102,1.23164,6800000.0
2008-05-15 22:06:00,1.23166,1.23209,1.23162,1.23189,13600000.0
2008-05-15 22:07:00,1.23174,1.23174,1.23158,1.23158,10400000.0
2008-05-15 22:08:00,1.23179,1.23179,1.23158,1.23169,9800000.0
2008-05-15 22:09:00,1.2317,1.23176,1.2314,1.23152,10000000.0
2008-05-15 22:10:00,1.2318,1.2318,1.2318,1.2318,15800000.0
2008-05-15 22:11:00,1.23173,1.23173,1.23139,1.23152,15800000.0
2008-05-15 22:12:00,1.2316,1.2316,1.2316,1.2316,4200000.0
2008-05-15 22:13:00,1.23128,1.23128,1.23111,1.23111,4200000.0
2008-05-15 22:15:00,1.23105,1.23105,1.231,1.231,12800000.0
2008-05-15 22:16:00,1.23109,1.23161,1.23109,1.23136,29800000.0
2008-05-15 22:17:00,1.23111,1.23163,1.23078,1.23163,11600000.0
2008-05-15 22:18:00,1.23136,1.23136,1.23128,1.23128,2600000.0
2008-05-15 22:19:00,1.2316,1.2318,1.2316,1.2317,8200000.0
2008-05-15 22:20:00,1.23143,1.23151,1.23112,1.23112,8200000.0
2008-05-15 22:23:00,1.2314,1.23187,1.23135,1.23153,16800000.0
2008-05-15 22:24:00,1.23122,1.23172,1.23122,1.23151,10000000.0
2008-05-15 22:25:00,1.23146,1.23206,1.23146,1.23147,18400000.0
2008-05-15 22:26:00,1.23146,1.23146,1.23134,1.23134,2600000.0
2008-05-15 22:27:00,1.23114,1.23114,1.23112,1.23112,17600000.0
2008-05-15 22:28:00,1.23089,1.23106,1.2306,1.23078,17200000.0
2008-05-15 22:29:00,1.23018,1.23072,1.23018,1.23072,17000000.0
2008-05-15 22:30:00,1.23067,1.23076,1.23054,1.23061,7200000.0
2008-05-15 22:31:00,1.23039,1.23039,1.23029,1.23029,2600000.0
2008-05-15 22:32:00,1.23046,1.23046,1.23034,1.23045,8400000.0
2008-05-15 22:33:00,1.2304,1.2304,1.23016,1.23027,6200000.0
2008-05-15 22:34:00,1.23043,1.23056,1.23043,1.23056,4000000.0
2008-05-15 22:35:00,1.23099,1.23099,1.2304,1.23059,15000000.0
2008-05-15 22:36:00,1.23057,1.23125,1.23057,1.23125,5800000.0
2008-05-15 22:37:00,1.23073,1.23073,1.23032,1.23039,14200000.0
2008-05-15 22:38:00,1.2299,1.23043,1.2299,1.23029,13200000.0
2008-05-15 22:39:00,1.23067,1.23067,1.22995,1.23015,16400000.0
2008-05-15 22:40:00,1.23052,1.23054,1.23028,1.23043,20000000.0
2008-05-15 22:41:00,1.23026,1.23043,1.23026,1.2303,11400000.0
2008-05-15 22:42:00,1.23038,1.23051,1.23012,1.23051,10800000.0
2008-05-15 22:43:00,1.23051,1.23062,1.23039,1.23062,14000000.0
2008-05-15 22:44:00,1.23035,1.2305,1.23023,1.2304,8200000.0
2008-05-15 22:45:00,1.2301,1.23025,1.2299,1.2302,17800000.0
2008-05-15 22:46:00,1.23022,1.23022,1.22981,1.23013,14400000.0
2008-05-15 22:47:00,1.2302,1.23065,1.2302,1.23033,4200000.0
2008-05-15 22:48:00,1.23018,1.23043,1.23018,1.23043,7800000.0
2008-05-15 22:49:00,1.23057,1.23067,1.23043,1.23043,7400000.0
2008-05-15 22:50:00,1.23059,1.23076,1.23054,1.23076,11200000.0
2008-05-15 22:51:00,1.23039,1.23043,1.23009,1.23015,13800000.0
2008-05-15 22:52:00,1.22986,1.22998,1.22986,1.22986,4800000.0
2008-05-15 22:53:00,1.22962,1.23012,1.22962,1.23012,9400000.0
2008-05-15 22:54:00,1.23004,1.23025,1.22979,1.22979,11800000.0
2008-05-15 22:55:00,1.22982,1.23008,1.22982,1.23001,9800000.0
2008-05-15 22:56:00,1.22982,1.22982,1.2298,1.2298,4000000.0
2008-05-15 22:57:00,1.22978,1.22995,1.22967,1.22967,18600000.0
2008-05-15 22:58:00,1.2299,1.23,1.2299,1.23,5000000.0
2008-05-15 22:59:00,1.22962,1.22979,1.22962,1.22979,5000000.0
2008-05-15 23:00:00,1.2301,1.2301,1.22967,1.22967,21200000.0
2008-05-15 23:01:00,1.22981,1.22981,1.2296,1.2296,11200000.0
2008-05-15 23:02:00,1.22953,1.22989,1.22947,1.22962,20800000.0
2008-05-15 23:03:00,1.2296,1.22974,1.22953,1.22974,5800000.0
2008-05-15 23:04:00,1.22948,1.23031,1.22948,1.22993,6800000.0
2008-05-15 23:05:00,1.23008,1.23012,1.22984,1.22986,18000000.0
2008-05-15 23:06:00,1.23042,1.23042,1.23,1.23014,8400000.0
2008-05-15 23:07:00,1.23036,1.23075,1.22998,1.23021,11400000.0
2008-05-15 23:08:00,1.23032,1.23047,1.23032,1.23047,3200000.0
2008-05-15 23:09:00,1.23069,1.23095,1.23069,1.23095,6800000.0
2008-05-15 23:10:00,1.23071,1.23118,1.23071,1.23106,10200000.0
2008-05-15 23:11:00,1.23106,1.23114,1.23106,1.23114,3200000.0
2008-05-15 23:13:00,1.2316,1.2317,1.2316,1.2316,20200000.0
2008-05-15 23:14:00,1.23179,1.23211,1.23156,1.23169,20200000.0
2008-05-15 23:15:00,1.23146,1.23146,1.23141,1.23141,2600000.0
2008-05-15 23:17:00,1.2317,1.2318,1.2316,1.2317,2600000.0
2008-05-15 23:18:00,1.2318,1.2318,1.2316,1.2316,2600000.0
2008-05-15 23:19:00,1.2317,1.2317,1.2317,1.2317,2600000.0
2008-05-15 23:20:00,1.23142,1.23142,1.23127,1.23127,2600000.0
2008-05-15 23:21:00,1.23113,1.23127,1.23113,1.23127,2000000.0
2008-05-15 23:22:00,1.2316,1.2316,1.2316,1.2316,14600000.0
2008-05-15 23:23:00,1.23162,1.23162,1.23104,1.23104,14600000.0
2008-05-15 23:24:00,1.23091,1.23093,1.2308,1.2308,10600000.0
2008-05-15 23:25:00,1.23094,1.23127,1.23094,1.23127,9000000.0
2008-05-15 23:26:00,1.23092,1.23147,1.23092,1.23127,16000000.0
2008-05-15 23:27:00,1.23125,1.23161,1.23107,1.23134,10400000.0
2008-05-15 23:28:00,1.23125,1.2316,1.23125,1.2316,6200000.0
2008-05-15 23:29:00,1.23145,1.23179,1.23127,1.23179,7600000.0
2008-05-15 23:30:00,1.23206,1.23206,1.23172,1.23172,24000000.0
2008-05-15 23:32:00,1.23158,1.23163,1.23126,1.23157,11800000.0
2008-05-15 23:33:00,1.23163,1.23169,1.23147,1.23147,9400000.0
2008-05-15 23:34:00,1.23189,1.23204,1.23156,1.23204,19400000.0
2008-05-15 23:35:00,1.23211,1.23213,1.23184,1.23184,10000000.0
2008-05-15 23:36:00,1.2323,1.2323,1.2323,1.2323,5200000.0
2008-05-15 23:37:00,1.23197,1.23212,1.23178,1.2319,5200000.0
2008-05-15 23:38:00,1.23197,1.23222,1.23197,1.23201,7000000.0
2008-05-15 23:39:00,1.23198,1.23202,1.23175,1.23183,10600000.0
2008-05-15 23:40:00,1.2321,1.2322,1.232,1.2322,6400000.0
2008-05-15 23:42:00,1.2321,1.2321,1.232,1.2321,6400000.0
2008-05-15 23:43:00,1.232,1.232,1.232,1.232,6400000.0
2008-05-15 23:44:00,1.2317,1.23187,1.2315,1.2315,6400000.0
2008-05-15 23:45:00,1.2323,1.2323,1.2323,1.2323,11800000.0
2008-05-15 23:46:00,1.23191,1.23192,1.23175,1.23175,11800000.0
2008-05-15 23:47:00,1.23188,1.23188,1.23151,1.23154,19200000.0
2008-05-15 23:48:00,1.232,1.2321,1.2319,1.2321,10800000.0
2008-05-15 23:51:00,1.23152,1.23197,1.23137,1.23197,10800000.0
2008-05-15 23:52:00,1.23163,1.23163,1.23145,1.23145,4000000.0
2008-05-15 23:53:00,1.23157,1.23166,1.2315,1.23165,9000000.0
2008-05-15 23:54:00,1.23163,1.23184,1.23145,1.23182,13200000.0
2008-05-15 23:55:00,1.23158,1.23164,1.2315,1.23156,9800000.0
2008-05-15 23:56:00,1.23142,1.2317,1.23142,1.2317,12200000.0
2008-05-15 23:57:00,1.2321,1.2322,1.2321,1.2322,10200000.0
2008-05-15 23:58:00,1.2323,1.2323,1.232,1.2321,10200000.0
2008-05-16 00:00:00,1.23166,1.2317,1.23141,1.23141,10200000.0
2008-05-16 00:02:00,1.23153,1.23153,1.23123,1.23135,16400000.0
2008-05-16 00:03:00,1.23138,1.23161,1.23138,1.23143,8000000.0
2008-05-16 00:04:00,1.23142,1.23174,1.23142,1.23157,19000000.0
2008-05-16 00:05:00,1.2317,1.23186,1.23156,1.23161,23500000.0
2008-05-16 00:06:00,1.2318,1.2318,1.2318,1.2318,20800000.0
2008-05-16 00:07:00,1.2319,1.2321,1.2319,1.2321,20800000.0
2008-05-16 00:08:00,1.23151,1.2317,1.23124,1.2317,20800000.0
2008-05-16 00:09:00,1.2317,1.2317,1.2317,1.2317,6800000.0
2008-05-16 00:10:00,1.23104,1.2316,1.23104,1.23153,6800000.0
2008-05-16 00:13:00,1.23144,1.23187,1.23115,1.23142,16600000.0
2008-05-16 00:14:00,1.2319,1.2319,1.2319,1.2319,2600000.0
2008-05-16 00:15:00,1.23125,1.23143,1.23125,1.23143,2600000.0
2008-05-16 00:16:00,1.2321,1.2322,1.2321,1.2321,6200000.0
2008-05-16 00:17:00,1.23155,1.23173,1.23139,1.23173,6200000.0
2008-05-16 00:18:00,1.23143,1.2316,1.23099,1.23118,16400000.0
2008-05-16 00:19:00,1.2314,1.23162,1.23137,1.23137,9800000.0
2008-05-16 00:20:00,1.23139,1.23153,1.23105,1.23125,17400000.0
2008-05-16 00:21:00,1.23117,1.23156,1.23101,1.23141,16800000.0
2008-05-16 00:22:00,1.23116,1.23121,1.23098,1.23098,7400000.0
2008-05-16 00:23:00,1.23116,1.23158,1.23114,1.23128,25600000.0
2008-05-16 00:24:00,1.23121,1.23188,1.23121,1.23133,20000000.0
2008-05-16 00:25:00,1.23156,1.23167,1.23122,1.23142,15000000.0
2008-05-16 00:28:00,1.23117,1.23117,1.23094,1.23104,14000000.0
2008-05-16 00:29:00,1.23086,1.23135,1.23086,1.23126,3600000.0
2008-05-16 00:31:00,1.2317,1.2317,1.2316,1.2316,7400000.0
2008-05-16 00:32:00,1.23129,1.23149,1.231,1.231,7400000.0
2008-05-16 00:33:00,1.23102,1.23119,1.23092,1.23092,22000000.0
2008-05-16 00:34:00,1.23127,1.23151,1.23118,1.23134,16000000.0
2008-05-16 00:35:00,1.23133,1.23192,1.23133,1.2315,12400000.0
2008-05-16 00:36:00,1.23148,1.23194,1.23126,1.23162,18800000.0
2008-05-16 00:37:00,1.23167,1.23217,1.23147,1.23151,9600000.0
2008-05-16 00:38:00,1.23168,1.23168,1.23135,1.2316,17600000.0
2008-05-16 00:39:00,1.23163,1.23195,1.23154,1.23161,13000000.0
2008-05-16 00:40:00,1.232,1.232,1.23154,1.2317,18400000.0
2008-05-16 00:42:00,1.23175,1.23188,1.23175,1.23188,2600000.0
2008-05-16 00:43:00,1.23184,1.23185,1.23152,1.23185,11800000.0
2008-05-16 00:44:00,1.23183,1.2325,1.23169,1.2325,10600000.0
2008-05-16 00:45:00,1.23209,1.23209,1.23156,1.2318,9600000.0
2008-05-16 00:46:00,1.23205,1.23205,1.23125,1.2314,6400000.0
2008-05-16 00:47:00,1.23108,1.23126,1.23074,1.23103,16200000.0
2008-05-16 00:48:00,1.23089,1.23124,1.23089,1.23107,5600000.0
2008-05-16 00:49:00,1.23101,1.23139,1.23101,1.23139,2000000.0
2008-05-16 00:50:00,1.23174,1.23174,1.2312,1.2312,18800000.0
2008-05-16 00:51:00,1.23161,1.23168,1.23135,1.23139,12600000.0
2008-05-16 00:52:00,1.23131,1.23133,1.23108,1.23117,7600000.0
2008-05-16 00:53:00,1.23118,1.23142,1.23101,1.23142,12400000.0
2008-05-16 00:54:00,1.23124,1.23146,1.23081,1.23113,11000000.0
2008-05-16 00:55:00,1.23131,1.23143,1.23109,1.23131,9800000.0
2008-05-16 00:56:00,1.2307,1.23139,1.2307,1.23139,7400000.0
2008-05-16 00:57:00,1.23111,1.23125,1.23088,1.23091,9800000.0
2008-05-16 00:58:00,1.23095,1.23121,1.23076,1.23098,11800000.0
2008-05-16 00:59:00,1.23086,1.23106,1.23059,1.23093,19400000.0
2008-05-16 01:00:00,1.23148,1.23158,1.23148,1.23158,2600000.0
2008-05-16 01:01:00,1.23159,1.23159,1.2313,1.23139,19600000.0
2008-05-16 01:02:00,1.2312,1.23158,1.2312,1.23136,16400000.0
2008-05-16 01:03:00,1.23165,1.23189,1.23132,1.23189,22000000.0
2008-05-16 01:04:00,1.23158,1.23198,1.23158,1.23173,9200000.0
2008-05-16 01:05:00,1.2319,1.2323,1.2319,1.2321,10400000.0
2008-05-16 01:06:00,1.23171,1.23187,1.23171,1.23187,10400000.0
2008-05-16 01:07:00,1.2317,1.23235,1.23167,1.23235,15800000.0
2008-05-16 01:08:00,1.23195,1.23221,1.23167,1.23198,15000000.0
2008-05-16 01:09:00,1.23145,1.23208,1.23144,1.23208,12400000.0
2008-05-16 01:10:00,1.23201,1.23201,1.23162,1.23165,8400000.0
2008-05-16 01:11:00,1.23188,1.23197,1.23166,1.23174,16600000.0
2008-05-16 01:12:00,1.23177,1.2323,1.23164,1.23201,67200000.0
2008-05-16 01:13:00,1.2317,1.23213,1.23147,1.23213,10800000.0
2008-05-16 01:14:00,1.23156,1.23203,1.23154,1.23185,13400000.0
2008-05-16 01:15:00,1.2322,1.2323,1.2322,1.2323,2600000.0
2008-05-16 01:16:00,1.23255,1.23255,1.23194,1.23194,2600000.0
2008-05-16 01:17:00,1.23201,1.23204,1.23156,1.23204,10800000.0
2008-05-16 01:18:00,1.2321,1.23212,1.23181,1.23212,20600000.0
2008-05-16 01:19:00,1.23181,1.2321,1.23181,1.2321,3200000.0
2008-05-16 01:20:00,1.2325,1.2326,1.2324,1.2324,8600000.0
2008-05-16 01:21:00,1.23188,1.23188,1.23167,1.23179,8600000.0
2008-05-16 01:22:00,1.23221,1.23225,1.23164,1.23164,12800000.0
2008-05-16 01:23:00,1.23166,1.23197,1.23166,1.23179,17400000.0
2008-05-16 01:24:00,1.23131,1.23199,1.23131,1.23199,17000000.0
2008-05-16 01:25:00,1.23162,1.2318,1.23155,1.23168,10200000.0
2008-05-16 01:26:00,1.23148,1.23185,1.23134,1.23185,12200000.0
2008-05-16 01:27:00,1.23168,1.23168,1.23143,1.23158,9200000.0
2008-05-16 01:28:00,1.23145,1.23182,1.23111,1.23182,7400000.0
2008-05-16 01:29:00,1.23163,1.23188,1.23159,1.23164,9200000.0
2008-05-16 01:30:00,1.2321,1.2322,1.2319,1.2319,13000000.0
2008-05-16 01:31:00,1.23165,1.23201,1.23165,1.23201,13000000.0
2008-05-16 01:32:00,1.23207,1.23209,1.23191,1.23191,6200000.0
2008-05-16 01:33:00,1.23178,1.23178,1.23176,1.23176,2000000.0
2008-05-16 01:34:00,1.23152,1.23181,1.23102,1.23102,18000000.0
2008-05-16 01:35:00,1.2307,1.2311,1.2307,1.23103,36000000.0
2008-05-16 01:36:00,1.2317,1.2317,1.2317,1.2317,11000000.0
2008-05-16 01:37:00,1.23126,1.23159,1.23112,1.23112,11000000.0
2008-05-16 01:38:00,1.23135,1.23167,1.23129,1.23137,10600000.0
2008-05-16 01:39:00,1.23132,1.23146,1.23101,1.23146,18800000.0
2008-05-16 01:40:00,1.2315,1.2317,1.2315,1.23152,10800000.0
2008-05-16 01:41:00,1.23191,1.23196,1.23108,1.23137,8000000.0
2008-05-16 01:42:00,1.23141,1.23179,1.23127,1.23145,80400000.0
2008-05-16 01:43:00,1.23151,1.23176,1.23128,1.23128,11000000.0
2008-05-16 01:44:00,1.23127,1.23127,1.23085,1.23113,17600000.0
2008-05-16 01:45:00,1.2313,1.2315,1.2313,1.2315,18800000.0
2008-05-16 01:46:00,1.231,1.2317,1.231,1.23122,18800000.0
2008-05-16 01:47:00,1.23128,1.23151,1.23118,1.23124,7400000.0
2008-05-16 01:48:00,1.23139,1.2315,1.23134,1.23148,9800000.0
2008-05-16 01:49:00,1.23166,1.23202,1.23136,1.23136,13400000.0
2008-05-16 01:50:00,1.23158,1.2318,1.23158,1.23179,14800000.0
2008-05-16 01:51:00,1.23169,1.23189,1.23167,1.23184,17200000.0
2008-05-16 01:52:00,1.2319,1.23216,1.23165,1.23165,14000000.0
2008-05-16 01:53:00,1.23206,1.23223,1.23187,1.23205,11400000.0
2008-05-16 01:54:00,1.23177,1.23192,1.23151,1.23192,16000000.0
2008-05-16 01:55:00,1.23129,1.23201,1.23114,1.23201,11200000.0
2008-05-16 01:56:00,1.23159,1.23167,1.23159,1.23167,4200000.0
2008-05-16 01:57:00,1.23187,1.23225,1.23182,1.23194,16200000.0
2008-05-16 01:58:00,1.232,1.23207,1.23163,1.23192,12600000.0
2008-05-16 01:59:00,1.23208,1.23247,1.23202,1.23224,8600000.0
2008-05-16 02:00:00,1.2327,1.2328,1.2327,1.2328,7400000.0
2008-05-16 02:01:00,1.23241,1.23267,1.23238,1.23248,7400000.0
2008-05-16 02:02:00,1.23214,1.23267,1.23214,1.2326,19800000.0
2008-05-16 02:03:00,1.23284,1.2331,1.23272,1.2331,11600000.0
2008-05-16 02:04:00,1.23301,1.23318,1.23288,1.23306,12600000.0
2008-05-16 02:05:00,1.23291,1.23308,1.23251,1.2327,22800000.0
2008-05-16 02:06:00,1.23254,1.23279,1.23227,1.23279,10400000.0
2008-05-16 02:07:00,1.2329,1.2329,1.23248,1.23248,24000000.0
2008-05-16 02:08:00,1.23278,1.23284,1.23252,1.23252,8800000.0
2008-05-16 02:09:00,1.23271,1.23328,1.23258,1.23277,11600000.0
2008-05-16 02:10:00,1.2328,1.23304,1.23256,1.23304,16600000.0
2008-05-16 02:11:00,1.23281,1.23281,1.23223,1.23223,3200000.0
2008-05-16 02:12:00,1.2326,1.2326,1.2325,1.2325,3600000.0
2008-05-16 02:13:00,1.23217,1.23229,1.23217,1.23225,3600000.0
2008-05-16 02:14:00,1.23253,1.23253,1.23195,1.23223,16200000.0
2008-05-16 02:15:00,1.23246,1.23246,1.23228,1.23229,8400000.0
2008-05-16 02:16:00,1.2326,1.2327,1.2326,1.2327,13800000.0
2008-05-16 02:17:00,1.2324,1.23267,1.23235,1.23235,13800000.0
2008-05-16 02:18:00,1.23218,1.23263,1.23212,1.23227,16400000.0
2008-05-16 02:19:00,1.23214,1.23279,1.23214,1.23239,22400000.0
2008-05-16 02:20:00,1.23223,1.23249,1.23196,1.23198,15800000.0
2008-05-16 02:21:00,1.23247,1.23247,1.23169,1.23169,21000000.0
2008-05-16 02:22:00,1.2322,1.2322,1.23187,1.23187,6400000.0
2008-05-16 02:23:00,1.23164,1.23174,1.23137,1.23174,9400000.0
2008-05-16 02:24:00,1.23211,1.23269,1.23211,1.23269,9600000.0
2008-05-16 02:25:00,1.2326,1.23295,1.23238,1.23295,5800000.0
2008-05-16 02:26:00,1.23281,1.233,1.23281,1.23281,5600000.0
2008-05-16 02:27:00,1.23272,1.23299,1.23264,1.23264,15600000.0
2008-05-16 02:28:00,1.23248,1.23278,1.23248,1.23251,10400000.0
2008-05-16 02:29:00,1.23273,1.23286,1.2325,1.23251,7800000.0
2008-05-16 02:30:00,1.2332,1.2332,1.233,1.2331,4200000.0
2008-05-16 02:31:00,1.233,1.233,1.233,1.233,4200000.0
2008-05-16 02:32:00,1.23249,1.23259,1.23233,1.23233,4200000.0
2008-05-16 02:33:00,1.23245,1.23273,1.23245,1.23273,9800000.0
2008-05-16 02:34:00,1.2329,1.233,1.23241,1.23241,6600000.0
2008-05-16 02:35:00,1.2327,1.2328,1.2327,1.2328,17300000.0
2008-05-16 02:36:00,1.2329,1.2331,1.2327,1.2331,17300000.0
2008-05-16 02:37:00,1.23248,1.23265,1.23248,1.23259,17300000.0
2008-05-16 02:38:00,1.2321,1.23244,1.2321,1.23223,8800000.0
2008-05-16 02:39:00,1.23241,1.23256,1.23231,1.23246,11800000.0
2008-05-16 02:40:00,1.23231,1.23257,1.23231,1.23247,5000000.0
2008-05-16 02:41:00,1.23278,1.23278,1.23218,1.23239,21400000.0
2008-05-16 02:42:00,1.23273,1.23273,1.23197,1.23267,4200000.0
2008-05-16 02:43:00,1.23236,1.23277,1.23236,1.23239,20400000.0
2008-05-16 02:44:00,1.2331,1.2331,1.233,1.2331,15400000.0
2008-05-16 02:45:00,1.23277,1.23277,1.23257,1.23264,15400000.0
2008-05-16 02:47:00,1.23286,1.23309,1.23268,1.23309,8800000.0
2008-05-16 02:48:00,1.2329,1.2329,1.23262,1.23262,10600000.0
2008-05-16 02:50:00,1.23279,1.23316,1.23279,1.23295,7800000.0
2008-05-16 02:51:00,1.2331,1.2332,1.2331,1.2332,10600000.0
2008-05-16 02:52:00,1.23311,1.23324,1.23264,1.23309,10600000.0
2008-05-16 02:54:00,1.2331,1.2332,1.233,1.2332,30200000.0
2008-05-16 02:55:00,1.23257,1.23287,1.2324,1.23283,30200000.0
2008-05-16 02:56:00,1.2332,1.2332,1.2332,1.2332,26600000.0
2008-05-16 02:57:00,1.23285,1.23286,1.23231,1.23252,26600000.0
2008-05-16 02:58:00,1.2328,1.2328,1.23224,1.23244,14600000.0
2008-05-16 02:59:00,1.2325,1.23287,1.2325,1.23287,7000000.0
2008-05-16 03:00:00,1.23278,1.23282,1.23269,1.23282,8800000.0
2008-05-16 03:01:00,1.23257,1.2331,1.23251,1.23251,16600000.0
2008-05-16 03:02:00,1.23225,1.2324,1.23192,1.23223,18400000.0
2008-05-16 03:03:00,1.23208,1.23246,1.23181,1.23201,19600000.0
2008-05-16 03:04:00,1.2324,1.2326,1.2324,1.2325,20000000.0
2008-05-16 03:05:00,1.23218,1.23231,1.23152,1.23177,20000000.0
2008-05-16 03:06:00,1.23212,1.23242,1.23199,1.23199,4800000.0
2008-05-16 03:07:00,1.232,1.23256,1.232,1.23256,7200000.0
2008-05-16 03:08:00,1.2322,1.23273,1.2322,1.23273,7200000.0
2008-05-16 03:09:00,1.23262,1.23291,1.2325,1.2325,17800000.0
2008-05-16 03:10:00,1.23273,1.23318,1.2326,1.23299,19000000.0
2008-05-16 03:11:00,1.23314,1.23351,1.23309,1.23331,11200000.0
2008-05-16 03:12:00,1.23347,1.23347,1.23329,1.23329,3200000.0
2008-05-16 03:13:00,1.23281,1.23357,1.23281,1.23343,14200000.0
2008-05-16 03:14:00,1.23308,1.23326,1.23293,1.23302,12200000.0
2008-05-16 03:15:00,1.23318,1.23327,1.23292,1.23292,9400000.0
2008-05-16 03:16:00,1.23268,1.2331,1.23268,1.2331,9000000.0
2008-05-16 03:17:00,1.2332,1.2334,1.2332,1.2334,2600000.0
2008-05-16 03:19:00,1.23312,1.23329,1.23312,1.23329,2600000.0
2008-05-16 03:20:00,1.2336,1.2336,1.2334,1.2334,5800000.0
2008-05-16 03:21:00,1.23304,1.23333,1.23295,1.2331,5800000.0
2008-05-16 03:22:00,1.233,1.23321,1.233,1.23321,2600000.0
2008-05-16 03:24:00,1.23315,1.23315,1.23306,1.23306,9000000.0
2008-05-16 03:25:00,1.2336,1.2339,1.2334,1.2336,19600000.0
2008-05-16 03:26:00,1.23348,1.23348,1.23309,1.23314,19600000.0
2008-05-16 03:27:00,1.23357,1.23357,1.23285,1.23285,12800000.0
2008-05-16 03:28:00,1.23302,1.23328,1.23302,1.23307,17800000.0
2008-05-16 03:29:00,1.2333,1.2333,1.23314,1.23314,9600000.0
2008-05-16 03:31:00,1.2334,1.2336,1.2334,1.2336,18800000.0
2008-05-16 03:32:00,1.23316,1.23351,1.23279,1.23295,18800000.0
2008-05-16 03:33:00,1.23288,1.23309,1.23271,1.23271,4800000.0
2008-05-16 03:34:00,1.2334,1.2334,1.2334,1.2334,4800000.0
2008-05-16 03:36:00,1.2332,1.2334,1.2332,1.2332,4800000.0
2008-05-16 03:37:00,1.2334,1.2334,1.2332,1.2332,4800000.0
2008-05-16 03:38:00,1.2334,1.2334,1.2332,1.2332,4800000.0
2008-05-16 03:39:00,1.23281,1.23289,1.2328,1.2328,4800000.0
2008-05-16 03:40:00,1.23283,1.23295,1.23272,1.23278,9400000.0
2008-05-16 03:41:00,1.23296,1.23305,1.23282,1.23282,3600000.0
2008-05-16 03:42:00,1.2329,1.23317,1.2329,1.23313,5200000.0
2008-05-16 03:43:00,1.23316,1.23375,1.23306,1.23306,10400000.0
2008-05-16 03:44:00,1.23315,1.23333,1.23315,1.23327,18400000.0
2008-05-16 03:45:00,1.23307,1.23359,1.23306,1.23322,16200000.0
2008-05-16 03:46:00,1.233,1.23349,1.233,1.23349,16400000.0
2008-05-16 03:47:00,1.23299,1.23328,1.2328,1.23328,14800000.0
2008-05-16 03:48:00,1.23314,1.23322,1.23288,1.23322,14000000.0
2008-05-16 03:49:00,1.23313,1.23341,1.23309,1.23331,25200000.0
2008-05-16 03:50:00,1.23345,1.23345,1.23275,1.23334,10800000.0
2008-05-16 03:51:00,1.23337,1.23337,1.233,1.233,12600000.0
2008-05-16 03:52:00,1.23316,1.23316,1.23303,1.23303,9600000.0
2008-05-16 03:53:00,1.23342,1.23342,1.23285,1.23311,9800000.0
2008-05-16 03:54:00,1.23249,1.2329,1.23249,1.23288,4600000.0
2008-05-16 03:55:00,1.23263,1.23289,1.23263,1.23283,15200000.0
2008-05-16 03:56:00,1.23309,1.23317,1.23287,1.23317,7600000.0
2008-05-16 03:57:00,1.23268,1.23282,1.23268,1.23282,2600000.0
2008-05-16 03:58:00,1.23287,1.23325,1.23287,1.23307,6400000.0
2008-05-16 03:59:00,1.23326,1.23373,1.2331,1.2331,14000000.0
2008-05-16 04:00:00,1.23317,1.23337,1.23286,1.23295,12400000.0
2008-05-16 04:01:00,1.23363,1.23363,1.23352,1.23352,3200000.0
2008-05-16 04:02:00,1.23363,1.23388,1.23357,1.23357,9200000.0
2008-05-16 04:03:00,1.2336,1.23388,1.23347,1.23347,9800000.0
2008-05-16 04:04:00,1.23333,1.2336,1.23331,1.23332,20200000.0
2008-05-16 04:05:00,1.23336,1.23376,1.23317,1.23317,3600000.0
2008-05-16 04:06:00,1.2332,1.23348,1.23293,1.23328,15400000.0
2008-05-16 04:07:00,1.23348,1.23386,1.23311,1.23386,9200000.0
2008-05-16 04:08:00,1.23387,1.23406,1.23377,1.23406,11000000.0
2008-05-16 04:09:00,1.23402,1.23461,1.23402,1.23461,8200000.0
2008-05-16 04:10:00,1.234,1.23442,1.23394,1.23435,16000000.0
2008-05-16 04:11:00,1.23472,1.23472,1.23433,1.23433,3200000.0
2008-05-16 04:12:00,1.23442,1.23501,1.23432,1.23432,13200000.0
2008-05-16 04:13:00,1.23431,1.23431,1.23426,1.23429,5600000.0
2008-05-16 04:14:00,1.23414,1.23414,1.23411,1.23414,9000000.0
2008-05-16 04:15:00,1.23443,1.23484,1.23425,1.23438,23000000.0
2008-05-16 04:16:00,1.23443,1.2347,1.23443,1.23462,7200000.0
2008-05-16 04:17:00,1.23496,1.23518,1.23443,1.23443,7800000.0
2008-05-16 04:18:00,1.23454,1.23471,1.2342,1.2342,16600000.0
2008-05-16 04:19:00,1.23401,1.23482,1.23401,1.23461,4200000.0
2008-05-16 04:20:00,1.2353,1.2353,1.2351,1.2353,11200000.0
2008-05-16 04:21:00,1.23494,1.23494,1.23449,1.23449,11200000.0
2008-05-16 04:22:00,1.23475,1.23479,1.23466,1.23466,6600000.0
2008-05-16 04:23:00,1.23435,1.23502,1.23435,1.23497,4200000.0
2008-05-16 04:24:00,1.23492,1.23505,1.23438,1.23495,13000000.0
2008-05-16 04:25:00,1.23489,1.23509,1.23478,1.23478,9800000.0
2008-05-16 04:26:00,1.2348,1.23522,1.23473,1.23522,9200000.0
2008-05-16 04:28:00,1.23496,1.23519,1.2347,1.23474,6800000.0
2008-05-16 04:29:00,1.23513,1.23513,1.23477,1.23477,6200000.0
2008-05-16 04:30:00,1.235,1.235,1.23449,1.23449,4800000.0
2008-05-16 04:31:00,1.23462,1.23462,1.23419,1.23453,10600000.0
2008-05-16 04:32:00,1.2349,1.2351,1.2349,1.2349,14200000.0
2008-05-16 04:33:00,1.23456,1.23456,1.23428,1.23436,14200000.0
2008-05-16 04:34:00,1.235,1.2351,1.2348,1.2349,18400000.0
2008-05-16 04:35:00,1.23464,1.23464,1.23389,1.23415,18400000.0
2008-05-16 04:36:00,1.23411,1.23442,1.23382,1.23416,35200000.0
2008-05-16 04:37:00,1.23401,1.23413,1.23398,1.23398,14200000.0
2008-05-16 04:38:00,1.23413,1.23413,1.23398,1.23398,2600000.0
2008-05-16 04:39:00,1.2343,1.23437,1.23419,1.23437,10000000.0
2008-05-16 04:40:00,1.23414,1.23444,1.23414,1.23416,10000000.0
2008-05-16 04:41:00,1.2347,1.2347,1.2346,1.2347,13800000.0
2008-05-16 04:42:00,1.23404,1.23442,1.23404,1.23442,13800000.0
2008-05-16 04:43:00,1.23442,1.23448,1.23389,1.23408,8800000.0
2008-05-16 04:44:00,1.23426,1.23445,1.23407,1.23445,5800000.0
2008-05-16 04:45:00,1.2347,1.2347,1.2346,1.2346,5200000.0
2008-05-16 04:46:00,1.2345,1.2347,1.2345,1.2347,5200000.0
2008-05-16 04:47:00,1.23424,1.23444,1.23413,1.23413,5200000.0
2008-05-16 04:48:00,1.23426,1.23427,1.23426,1.23427,3200000.0
2008-05-16 04:49:00,1.23413,1.23413,1.23399,1.23409,12600000.0
2008-05-16 04:50:00,1.23395,1.23414,1.23362,1.23374,10600000.0
2008-05-16 04:51:00,1.2345,1.2345,1.2345,1.2345,7400000.0
2008-05-16 04:52:00,1.2346,1.2346,1.2345,1.2345,7400000.0
2008-05-16 04:53:00,1.2344,1.2345,1.2342,1.2345,7400000.0
2008-05-16 04:54:00,1.2341,1.23421,1.23397,1.23421,7400000.0
2008-05-16 04:55:00,1.23404,1.23438,1.23389,1.23419,10200000.0
2008-05-16 04:56:00,1.23408,1.23433,1.23369,1.23433,17800000.0
2008-05-16 04:57:00,1.2345,1.2345,1.2345,1.2345,15200000.0
2008-05-16 04:58:00,1.2346,1.2346,1.2345,1.2345,15200000.0
2008-05-16 04:59:00,1.2346,1.2346,1.2345,1.2345,15200000.0
2008-05-16 05:00:00,1.2344,1.2345,1.2344,1.2345,15200000.0
2008-05-16 05:01:00,1.23386,1.23407,1.23359,1.23371,15200000.0
2008-05-16 05:02:00,1.23369,1.23416,1.23369,1.23413,19000000.0
2008-05-16 05:03:00,1.2343,1.2345,1.234,1.234,28200000.0
2008-05-16 05:04:00,1.23402,1.23403,1.23365,1.23387,28200000.0
2008-05-16 05:05:00,1.23385,1.23412,1.2338,1.23394,16600000.0
2008-05-16 05:06:00,1.23395,1.23395,1.23347,1.23363,18800000.0
2008-05-16 05:07:00,1.23396,1.23414,1.23378,1.23394,13400000.0
2008-05-16 05:08:00,1.2344,1.2345,1.2342,1.2342,18000000.0
2008-05-16 05:09:00,1.23407,1.23446,1.23404,1.23446,18000000.0
2008-05-16 05:10:00,1.2342,1.2342,1.2342,1.2342,11600000.0
2008-05-16 05:11:00,1.23398,1.234,1.23348,1.23348,11600000.0
2008-05-16 05:12:00,1.23388,1.23389,1.23353,1.23389,11800000.0
2008-05-16 05:13:00,1.23429,1.23429,1.23365,1.23375,10400000.0
2008-05-16 05:14:00,1.23368,1.23396,1.23336,1.23363,15000000.0
2008-05-16 05:15:00,1.23363,1.23393,1.23359,1.23359,21000000.0
2008-05-16 05:16:00,1.23372,1.23408,1.23372,1.23401,9400000.0
2008-05-16 05:17:00,1.2344,1.2344,1.2343,1.2344,13000000.0
2008-05-16 05:18:00,1.23404,1.23446,1.23404,1.23418,13000000.0
2008-05-16 05:19:00,1.23412,1.23431,1.23412,1.23431,11000000.0
2008-05-16 05:20:00,1.23469,1.23469,1.23419,1.2344,14000000.0
2008-05-16 05:21:00,1.23456,1.23474,1.23456,1.23472,8400000.0
2008-05-16 05:22:00,1.2349,1.2351,1.2348,1.2348,5600000.0
2008-05-16 05:23:00,1.2349,1.2349,1.2348,1.2349,5600000.0
2008-05-16 05:24:00,1.23441,1.23458,1.2342,1.23458,5600000.0
2008-05-16 05:25:00,1.23453,1.23477,1.23441,1.23441,7200000.0
2008-05-16 05:26:00,1.23442,1.23442,1.2339,1.23392,9000000.0
2008-05-16 05:27:00,1.23416,1.23459,1.23416,1.23459,5600000.0
2008-05-16 05:28:00,1.23432,1.23474,1.23409,1.23474,18000000.0
2008-05-16 05:29:00,1.23461,1.23515,1.23461,1.23464,8400000.0
2008-05-16 05:30:00,1.23455,1.23472,1.23422,1.2345,16200000.0
2008-05-16 05:31:00,1.2349,1.2351,1.2349,1.235,26400000.0
2008-05-16 05:32:00,1.23458,1.23496,1.23435,1.23462,26400000.0
2008-05-16 05:33:00,1.23457,1.23469,1.23448,1.23448,10800000.0
2008-05-16 05:34:00,1.23455,1.23478,1.23425,1.23466,10400000.0
2008-05-16 05:35:00,1.2349,1.2351,1.2349,1.2351,13200000.0
2008-05-16 05:36:00,1.23417,1.23444,1.23405,1.23444,13200000.0
2008-05-16 05:37:00,1.2348,1.23494,1.23428,1.23475,14200000.0
2008-05-16 05:38:00,1.23459,1.23471,1.23442,1.23471,11200000.0
2008-05-16 05:39:00,1.23473,1.23473,1.23437,1.23444,10400000.0
2008-05-16 05:41:00,1.23465,1.23487,1.23465,1.23487,11000000.0
2008-05-16 05:42:00,1.23478,1.23533,1.23476,1.23503,8800000.0
2008-05-16 05:43:00,1.23493,1.23533,1.23493,1.23533,5200000.0
2008-05-16 05:45:00,1.23547,1.23567,1.23516,1.23567,10400000.0
2008-05-16 05:46:00,1.23549,1.23563,1.23549,1.23563,5600000.0
2008-05-16 05:47:00,1.23546,1.23599,1.23546,1.23546,11000000.0
2008-05-16 05:48:00,1.23535,1.23536,1.23494,1.23536,10800000.0
2008-05-16 05:49:00,1.23509,1.23539,1.23509,1.23521,15800000.0
2008-05-16 05:50:00,1.23516,1.23581,1.23484,1.23508,19600000.0
2008-05-16 05:51:00,1.23544,1.23562,1.23518,1.23562,7000000.0
2008-05-16 05:52:00,1.23572,1.23572,1.23516,1.23531,15600000.0
2008-05-16 05:53:00,1.23494,1.23503,1.23485,1.23503,4800000.0
2008-05-16 05:54:00,1.23519,1.23519,1.23437,1.23457,10600000.0
2008-05-16 05:55:00,1.23449,1.23498,1.23449,1.23464,11800000.0
2008-05-16 05:56:00,1.23422,1.23503,1.23422,1.23489,7400000.0
2008-05-16 05:57:00,1.23488,1.23513,1.23484,1.23489,8200000.0
2008-05-16 05:58:00,1.2353,1.2355,1.2353,1.2353,2600000.0
2008-05-16 05:59:00,1.23472,1.23472,1.23469,1.23469,2600000.0
2008-05-16 06:00:00,1.23511,1.23524,1.235,1.235,6600000.0
2008-05-16 06:01:00,1.2349,1.2349,1.23452,1.23461,8000000.0
2008-05-16 06:02:00,1.23491,1.23516,1.23464,1.23496,12600000.0
2008-05-16 06:03:00,1.23465,1.23527,1.23465,1.2351,12400000.0
2008-05-16 06:04:00,1.2355,1.2355,1.2355,1.2355,12800000.0
2008-05-16 06:05:00,1.2353,1.2353,1.2353,1.2353,12800000.0
2008-05-16 06:07:00,1.23449,1.23499,1.23449,1.23499,12800000.0
2008-05-16 06:08:00,1.23421,1.23501,1.23421,1.23485,10800000.0
2008-05-16 06:09:00,1.2353,1.23555,1.23517,1.23525,6800000.0
2008-05-16 06:10:00,1.23512,1.23512,1.23481,1.23512,13800000.0
2008-05-16 06:11:00,1.235,1.235,1.235,1.235,4600000.0
2008-05-16 06:12:00,1.2351,1.2351,1.235,1.2351,4600000.0
2008-05-16 06:13:00,1.23454,1.23454,1.23441,1.23443,4600000.0
2008-05-16 06:14:00,1.2345,1.23459,1.23431,1.23431,9600000.0
2008-05-16 06:15:00,1.2347,1.2348,1.2347,1.2348,7800000.0
2008-05-16 06:16:00,1.23434,1.23449,1.23416,1.23416,7800000.0
2008-05-16 06:17:00,1.23465,1.23533,1.23465,1.23493,6200000.0
2008-05-16 06:18:00,1.23505,1.23505,1.2347,1.235,9200000.0
2008-05-16 06:19:00,1.23492,1.23525,1.23492,1.23505,23000000.0
2008-05-16 06:20:00,1.23486,1.23531,1.23486,1.23531,4800000.0
2008-05-16 06:21:00,1.23521,1.2356,1.235,1.235,5400000.0
2008-05-16 06:22:00,1.23493,1.23529,1.23493,1.23529,3600000.0
2008-05-16 06:23:00,1.235,1.23519,1.23498,1.23515,16800000.0
2008-05-16 06:24:00,1.23508,1.23513,1.23496,1.23497,5200000.0
2008-05-16 06:25:00,1.2353,1.2355,1.2353,1.2353,14400000.0
2008-05-16 06:26:00,1.23488,1.23501,1.23463,1.23463,14400000.0
2008-05-16 06:27:00,1.23468,1.23517,1.23459,1.23459,13000000.0
2008-05-16 06:28:00,1.23476,1.23479,1.23429,1.2343,21200000.0
2008-05-16 06:29:00,1.23488,1.23488,1.23425,1.23461,15400000.0
2008-05-16 06:30:00,1.23473,1.23473,1.23466,1.2347,7200000.0
2008-05-16 06:31:00,1.235,1.2351,1.2348,1.2348,13600000.0
2008-05-16 06:32:00,1.23466,1.2348,1.23395,1.23395,13600000.0
2008-05-16 06:33:00,1.23449,1.23469,1.23413,1.23469,14200000.0
2008-05-16 06:34:00,1.23483,1.23502,1.23483,1.23502,2000000.0
2008-05-16 06:35:00,1.23494,1.23494,1.23466,1.23466,2600000.0
2008-05-16 06:36:00,1.23504,1.23529,1.23475,1.23487,18000000.0
2008-05-16 06:37:00,1.2351,1.2353,1.2351,1.2353,18600000.0
2008-05-16 06:38:00,1.23499,1.23537,1.23499,1.23531,18600000.0
2008-05-16 06:39:00,1.23488,1.23534,1.23453,1.23477,13400000.0
2008-05-16 06:40:00,1.23505,1.23505,1.23464,1.23464,4200000.0
2008-05-16 06:41:00,1.23514,1.23548,1.23514,1.23519,13200000.0
2008-05-16 06:43:00,1.23512,1.23566,1.23512,1.23549,22400000.0
2008-05-16 06:44:00,1.23535,1.23551,1.23505,1.2351,6000000.0
2008-05-16 06:45:00,1.23491,1.23491,1.23481,1.23482,3600000.0
2008-05-16 06:46:00,1.23496,1.23519,1.23477,1.23519,6400000.0
2008-05-16 06:47:00,1.23535,1.2356,1.23458,1.23479,6800000.0
2008-05-16 06:48:00,1.23505,1.23524,1.23504,1.23516,9800000.0
2008-05-16 06:49:00,1.23481,1.23539,1.23481,1.23516,21600000.0
2008-05-16 06:50:00,1.23525,1.23534,1.23518,1.23522,19800000.0
2008-05-16 06:51:00,1.23557,1.23565,1.2354,1.2354,10400000.0
2008-05-16 06:52:00,1.2359,1.2361,1.2357,1.2357,6200000.0
2008-05-16 06:53:00,1.2356,1.2356,1.2353,1.23547,6200000.0
2008-05-16 06:54:00,1.23557,1.23592,1.23515,1.23515,18400000.0
2008-05-16 06:55:00,1.23604,1.23604,1.23575,1.23584,12800000.0
2008-05-16 06:56:00,1.23603,1.23603,1.23554,1.23554,6800000.0
2008-05-16 06:57:00,1.23534,1.23578,1.23534,1.23578,6400000.0
2008-05-16 06:58:00,1.23578,1.23578,1.23534,1.23547,14800000.0
2008-05-16 06:59:00,1.23539,1.23553,1.2353,1.23553,17800000.0
2008-05-16 07:00:00,1.23528,1.23546,1.23519,1.23546,10600000.0
2008-05-16 07:01:00,1.23581,1.23581,1.23535,1.23536,18400000.0
2008-05-16 07:02:00,1.2361,1.2361,1.2359,1.2359,20000000.0
2008-05-16 07:03:00,1.23586,1.23598,1.23561,1.23576,20000000.0
2008-05-16 07:04:00,1.23595,1.23632,1.23595,1.23632,14800000.0
2008-05-16 07:05:00,1.23574,1.23579,1.23574,1.23579,2600000.0
2008-05-16 07:06:00,1.23587,1.23604,1.23587,1.23599,7000000.0
2008-05-16 07:07:00,1.23589,1.23589,1.23535,1.23535,7000000.0
2008-05-16 07:10:00,1.23581,1.23631,1.23581,1.23609,12400000.0
2008-05-16 07:11:00,1.23609,1.23617,1.23581,1.23585,14400000.0
2008-05-16 07:12:00,1.2362,1.23622,1.23591,1.23591,12600000.0
2008-05-16 07:13:00,1.23613,1.23613,1.23599,1.23599,3200000.0
2008-05-16 07:14:00,1.2362,1.2362,1.2361,1.2361,18800000.0
2008-05-16 07:15:00,1.23552,1.23632,1.23539,1.23627,18800000.0
2008-05-16 07:16:00,1.23577,1.23598,1.23547,1.23559,29600000.0
2008-05-16 07:17:00,1.23582,1.23608,1.23582,1.23592,4200000.0
2008-05-16 07:19:00,1.23576,1.2358,1.23545,1.23545,6800000.0
2008-05-16 07:20:00,1.23547,1.23611,1.23547,1.23561,10800000.0
2008-05-16 07:21:00,1.23576,1.23576,1.23572,1.23572,2600000.0
2008-05-16 07:22:00,1.23588,1.23588,1.23581,1.23581,3200000.0
2008-05-16 07:23:00,1.2359,1.23617,1.23575,1.23575,9000000.0
2008-05-16 07:24:00,1.2361,1.2362,1.2361,1.2361,4200000.0
2008-05-16 07:25:00,1.23585,1.23585,1.23562,1.23562,4200000.0
2008-05-16 07:26:00,1.2358,1.2358,1.23459,1.23513,10200000.0
2008-05-16 07:27:00,1.23565,1.23565,1.2352,1.2352,3600000.0
2008-05-16 07:28:00,1.2357,1.2357,1.23538,1.23543,3600000.0
2008-05-16 07:29:00,1.23524,1.23544,1.23496,1.23536,9000000.0
2008-05-16 07:30:00,1.23523,1.23547,1.23523,1.23539,7400000.0
2008-05-16 07:31:00,1.23559,1.23602,1.2354,1.23585,18600000.0
2008-05-16 07:32:00,1.23622,1.23622,1.23601,1.23603,14600000.0
2008-05-16 07:33:00,1.23584,1.23584,1.23572,1.23577,10400000.0
2008-05-16 07:34:00,1.23597,1.23597,1.2354,1.23547,12800000.0
2008-05-16 07:35:00,1.23571,1.23599,1.23555,1.23599,7400000.0
2008-05-16 07:36:00,1.23596,1.23596,1.23565,1.23565,14800000.0
2008-05-16 07:37:00,1.23572,1.23572,1.23543,1.23552,5800000.0
2008-05-16 07:38:00,1.23532,1.23576,1.23532,1.23576,15400000.0
2008-05-16 07:39:00,1.23539,1.23583,1.23539,1.23542,12600000.0
2008-05-16 07:40:00,1.23558,1.23574,1.23552,1.23571,5800000.0
2008-05-16 07:41:00,1.23571,1.23575,1.23535,1.23556,15800000.0
2008-05-16 07:42:00,1.23591,1.2363,1.23567,1.23567,12000000.0
2008-05-16 07:43:00,1.23592,1.23632,1.23554,1.23578,25000000.0
2008-05-16 07:44:00,1.23585,1.23596,1.23577,1.23583,9000000.0
2008-05-16 07:45:00,1.23578,1.23578,1.23563,1.23574,5000000.0
2008-05-16 07:46:00,1.23579,1.2363,1.23559,1.23559,19800000.0
2008-05-16 07:47:00,1.23539,1.23577,1.23539,1.23564,19200000.0
2008-05-16 07:48:00,1.23548,1.23566,1.23532,1.23532,9400000.0
2008-05-16 07:49:00,1.23555,1.23593,1.23543,1.23564,16000000.0
2008-05-16 07:50:00,1.2354,1.23599,1.2354,1.23551,19000000.0
2008-05-16 07:51:00,1.23553,1.23553,1.23523,1.23539,3600000.0
2008-05-16 07:52:00,1.23562,1.23562,1.23515,1.23544,18200000.0
2008-05-16 07:53:00,1.23515,1.23534,1.23515,1.23534,4800000.0
2008-05-16 07:54:00,1.23561,1.23561,1.23502,1.23529,12800000.0
2008-05-16 07:55:00,1.23525,1.23569,1.23504,1.23504,10600000.0
2008-05-16 07:56:00,1.23559,1.23559,1.23521,1.23539,11400000.0
2008-05-16 07:57:00,1.2355,1.2357,1.2355,1.2357,8000000.0
2008-05-16 07:58:00,1.23517,1.23556,1.23517,1.23556,8000000.0
2008-05-16 07:59:00,1.23547,1.23564,1.23516,1.23563,25400000.0
2008-05-16 08:00:00,1.23525,1.23569,1.23525,1.2353,5000000.0
2008-05-16 08:01:00,1.23514,1.23548,1.23506,1.23506,14200000.0
2008-05-16 08:02:00,1.23526,1.23559,1.23502,1.23502,7800000.0
2008-05-16 08:03:00,1.23513,1.23513,1.23476,1.23476,4800000.0
2008-05-16 08:04:00,1.23492,1.23517,1.23464,1.23484,13400000.0
2008-05-16 08:05:00,1.23473,1.23525,1.23453,1.23525,20000000.0
2008-05-16 08:06:00,1.2351,1.23549,1.23499,1.23532,24600000.0
2008-05-16 08:07:00,1.23556,1.23579,1.23546,1.23568,14800000.0
2008-05-16 08:08:00,1.23551,1.23589,1.2353,1.23589,20800000.0
2008-05-16 08:09:00,1.23623,1.23623,1.23563,1.23563,11800000.0
2008-05-16 08:10:00,1.2364,1.2364,1.2361,1.2364,11800000.0
2008-05-16 08:11:00,1.23619,1.23674,1.23616,1.23638,11800000.0
2008-05-16 08:12:00,1.23641,1.23648,1.23641,1.23648,2600000.0
2008-05-16 08:13:00,1.2365,1.23685,1.23634,1.23634,9600000.0
2008-05-16 08:14:00,1.23646,1.23665,1.23624,1.23665,19800000.0
2008-05-16 08:15:00,1.23666,1.23682,1.2365,1.23656,4600000.0
2008-05-16 08:16:00,1.23654,1.23654,1.23611,1.23635,11600000.0
2008-05-16 08:17:00,1.23665,1.23665,1.23611,1.23617,10800000.0
2008-05-16 08:18:00,1.23636,1.23653,1.2361,1.23653,8400000.0
2008-05-16 08:19:00,1.2362,1.23659,1.23614,1.23659,7400000.0
2008-05-16 08:20:00,1.23621,1.23651,1.23598,1.23611,19000000.0
2008-05-16 08:21:00,1.23616,1.23616,1.23598,1.23598,5800000.0
2008-05-16 08:22:00,1.2362,1.23621,1.23593,1.23593,11000000.0
2008-05-16 08:23:00,1.23625,1.23648,1.23586,1.23598,13200000.0
2008-05-16 08:24:00,1.23644,1.23655,1.23603,1.23612,9800000.0
2008-05-16 08:25:00,1.23604,1.23643,1.23604,1.23616,7400000.0
2008-05-16 08:26:00,1.23646,1.23646,1.23581,1.23642,8800000.0
2008-05-16 08:27:00,1.23654,1.23666,1.23644,1.23663,19600000.0
2008-05-16 08:28:00,1.23648,1.23668,1.23624,1.23624,8400000.0
2008-05-16 08:29:00,1.23649,1.23685,1.23646,1.23655,18800000.0
2008-05-16 08:30:00,1.23641,1.23713,1.23641,1.23674,22200000.0
2008-05-16 08:31:00,1.23663,1.23721,1.23663,1.23681,10200000.0
2008-05-16 08:32:00,1.23666,1.23711,1.23666,1.23711,6400000.0
2008-05-16 08:33:00,1.23683,1.23683,1.23629,1.2366,13000000.0
2008-05-16 08:34:00,1.23681,1.23698,1.23663,1.23689,11000000.0
2008-05-16 08:35:00,1.23648,1.23691,1.23648,1.23663,7400000.0
2008-05-16 08:36:00,1.2369,1.23699,1.23674,1.23678,8000000.0
2008-05-16 08:37:00,1.23665,1.23665,1.23563,1.23563,17400000.0
2008-05-16 08:38:00,1.23609,1.23631,1.236,1.236,14200000.0
2008-05-16 08:39:00,1.23596,1.23596,1.23563,1.23578,14200000.0
2008-05-16 08:40:00,1.23582,1.23586,1.23547,1.23572,11600000.0
2008-05-16 08:41:00,1.23569,1.23585,1.23498,1.23554,15400000.0
2008-05-16 08:42:00,1.23612,1.23627,1.23584,1.23593,25400000.0
2008-05-16 08:43:00,1.2363,1.2363,1.23572,1.23593,12400000.0
2008-05-16 08:44:00,1.23601,1.23642,1.23597,1.23623,13600000.0
2008-05-16 08:45:00,1.23578,1.23619,1.23578,1.23591,17400000.0
2008-05-16 08:46:00,1.23585,1.23593,1.23571,1.23582,18000000.0
2008-05-16 08:47:00,1.236,1.23656,1.236,1.23656,16800000.0
2008-05-16 08:48:00,1.23615,1.23625,1.23584,1.23584,16000000.0
2008-05-16 08:49:00,1.23593,1.23667,1.23593,1.23615,18800000.0
2008-05-16 08:50:00,1.23613,1.23645,1.23593,1.23612,14400000.0
2008-05-16 08:51:00,1.2359,1.23633,1.2359,1.23626,9400000.0
2008-05-16 08:52:00,1.23581,1.23619,1.23581,1.23601,22800000.0
2008-05-16 08:53:00,1.23577,1.23645,1.23577,1.23637,10000000.0
2008-05-16 08:54:00,1.23601,1.23601,1.23558,1.23569,12400000.0
2008-05-16 08:55:00,1.2365,1.2365,1.2363,1.2364,8800000.0
2008-05-16 08:56:00,1.2363,1.2364,1.2361,1.2363,8800000.0
2008-05-16 08:57:00,1.23576,1.2358,1.23533,1.23574,8800000.0
2008-05-16 08:58:00,1.23579,1.23629,1.2357,1.2361,11000000.0
2008-05-16 08:59:00,1.23575,1.23578,1.23551,1.23556,16200000.0
2008-05-16 09:00:00,1.23521,1.23559,1.23514,1.23559,11000000.0
2008-05-16 09:01:00,1.23548,1.23577,1.2353,1.23556,19800000.0
2008-05-16 09:02:00,1.23545,1.23552,1.23504,1.23524,12400000.0
2008-05-16 09:03:00,1.23535,1.23557,1.2352,1.23541,14000000.0
2008-05-16 09:04:00,1.23562,1.23597,1.2353,1.23532,9200000.0
2008-05-16 09:05:00,1.23514,1.23536,1.23471,1.23536,7400000.0
2008-05-16 09:06:00,1.23492,1.2356,1.23476,1.2356,23200000.0
2008-05-16 09:07:00,1.23513,1.23529,1.23483,1.23519,5200000.0
2008-05-16 09:08:00,1.23587,1.23587,1.23555,1.23555,9200000.0
2008-05-16 09:09:00,1.23561,1.23561,1.23526,1.23526,10600000.0
2008-05-16 09:10:00,1.23517,1.23517,1.23481,1.23499,12800000.0
2008-05-16 09:11:00,1.23482,1.23511,1.23424,1.23491,14800000.0
2008-05-16 09:12:00,1.23494,1.23511,1.23436,1.23436,11600000.0
2008-05-16 09:13:00,1.2346,1.23464,1.23436,1.23436,9400000.0
2008-05-16 09:14:00,1.23419,1.23444,1.23414,1.23444,5200000.0
2008-05-16 09:15:00,1.23428,1.23472,1.23424,1.23441,10400000.0
2008-05-16 09:16:00,1.23428,1.23461,1.23421,1.23461,15000000.0
2008-05-16 09:17:00,1.23422,1.23472,1.23409,1.23409,17000000.0
2008-05-16 09:18:00,1.23408,1.23419,1.23396,1.23396,12800000.0
2008-05-16 09:19:00,1.23361,1.23392,1.23323,1.23392,24000000.0
2008-05-16 09:20:00,1.23337,1.23369,1.23337,1.23369,7800000.0
2008-05-16 09:21:00,1.2337,1.23409,1.23357,1.23357,20800000.0
2008-05-16 09:22:00,1.23419,1.23477,1.23388,1.23398,12800000.0
2008-05-16 09:23:00,1.23421,1.23444,1.23411,1.23411,9200000.0
2008-05-16 09:24:00,1.23427,1.23433,1.23394,1.23417,8800000.0
2008-05-16 09:25:00,1.23397,1.23415,1.23397,1.23403,10400000.0
2008-05-16 09:26:00,1.23417,1.23452,1.23405,1.23444,13000000.0
2008-05-16 09:27:00,1.23437,1.23437,1.23409,1.23422,4200000.0
2008-05-16 09:28:00,1.23441,1.23504,1.2344,1.23504,19000000.0
2008-05-16 09:29:00,1.23528,1.23528,1.23445,1.23464,8800000.0
2008-05-16 09:30:00,1.2344,1.2344,1.23393,1.23398,5600000.0
2008-05-16 09:31:00,1.23434,1.23434,1.23403,1.23403,6400000.0
2008-05-16 09:32:00,1.23526,1.23536,1.23483,1.23536,8200000.0
2008-05-16 09:33:00,1.23498,1.23528,1.23492,1.23492,7400000.0
2008-05-16 09:34:00,1.23484,1.23524,1.23484,1.23504,12600000.0
2008-05-16 09:35:00,1.23492,1.23548,1.23492,1.23527,13200000.0
2008-05-16 09:36:00,1.23524,1.23569,1.23524,1.2354,18600000.0
2008-05-16 09:37:00,1.23565,1.23604,1.2355,1.23557,15400000.0
2008-05-16 09:38:00,1.23551,1.23575,1.23525,1.23553,27000000.0
2008-05-16 09:39:00,1.23546,1.23546,1.23455,1.23455,12900000.0
2008-05-16 09:40:00,1.23441,1.23511,1.23441,1.23468,23800000.0
2008-05-16 09:41:00,1.23499,1.23499,1.23424,1.23471,17200000.0
2008-05-16 09:42:00,1.23468,1.23496,1.23468,1.23496,3200000.0
2008-05-16 09:43:00,1.23493,1.23493,1.23432,1.23464,14600000.0
2008-05-16 09:44:00,1.23446,1.23478,1.23446,1.23471,19000000.0
2008-05-16 09:45:00,1.23471,1.23498,1.23424,1.2345,11200000.0
2008-05-16 09:46:00,1.23425,1.23432,1.23406,1.23425,15800000.0
2008-05-16 09:47:00,1.23391,1.23424,1.23347,1.23403,15200000.0
2008-05-16 09:48:00,1.2337,1.23404,1.23339,1.23339,9000000.0
2008-05-16 09:49:00,1.23396,1.23471,1.23396,1.23419,13000000.0
2008-05-16 09:50:00,1.23434,1.23446,1.23397,1.23406,22400000.0
2008-05-16 09:51:00,1.23421,1.2343,1.2339,1.23419,17800000.0
2008-05-16 09:52:00,1.23426,1.23476,1.23418,1.23438,16400000.0
2008-05-16 09:53:00,1.23446,1.23446,1.23446,1.23446,2600000.0
2008-05-16 09:54:00,1.23411,1.23446,1.23398,1.23421,17600000.0
2008-05-16 09:55:00,1.23405,1.23425,1.23405,1.23411,11000000.0
2008-05-16 09:56:00,1.2347,1.23494,1.23421,1.23439,11000000.0
2008-05-16 09:57:00,1.23427,1.23486,1.23427,1.2346,9400000.0
2008-05-16 09:58:00,1.23496,1.23513,1.23455,1.23461,26600000.0
2008-05-16 09:59:00,1.23466,1.23485,1.23451,1.23471,14200000.0
2008-05-16 10:00:00,1.235,1.23506,1.23475,1.23487,28400000.0
2008-05-16 10:01:00,1.23479,1.23511,1.23438,1.23438,14400000.0
2008-05-16 10:02:00,1.2351,1.2353,1.2351,1.2353,9200000.0
2008-05-16 10:03:00,1.23524,1.23524,1.23505,1.23508,9200000.0
2008-05-16 10:04:00,1.2353,1.2353,1.23494,1.23516,6800000.0
2008-05-16 10:05:00,1.23474,1.23474,1.23404,1.23404,18000000.0
2008-05-16 10:06:00,1.2339,1.23408,1.23326,1.23344,10600000.0
2008-05-16 10:07:00,1.23373,1.23373,1.23309,1.23309,24000000.0
2008-05-16 10:08:00,1.23295,1.23318,1.23269,1.23281,8200000.0
2008-05-16 10:09:00,1.23247,1.23272,1.23234,1.23245,16400000.0
2008-05-16 10:10:00,1.23263,1.23263,1.23197,1.23197,6200000.0
2008-05-16 10:11:00,1.23257,1.23278,1.23238,1.23258,15600000.0
2008-05-16 10:12:00,1.23251,1.23277,1.23231,1.23231,25800000.0
2008-05-16 10:13:00,1.23253,1.23253,1.23212,1.23227,10000000.0
2008-05-16 10:14:00,1.23212,1.23222,1.23166,1.23166,14200000.0
2008-05-16 10:15:00,1.23193,1.23235,1.2315,1.23235,11400000.0
2008-05-16 10:16:00,1.23193,1.23193,1.23129,1.23139,14000000.0
2008-05-16 10:17:00,1.23161,1.23225,1.23161,1.23178,7400000.0
2008-05-16 10:18:00,1.23221,1.23229,1.23178,1.23178,21000000.0
2008-05-16 10:19:00,1.23208,1.2322,1.23182,1.23182,19600000.0
2008-05-16 10:20:00,1.23222,1.23229,1.2321,1.2321,17400000.0
2008-05-16 10:21:00,1.23151,1.23226,1.23151,1.23158,25800000.0
2008-05-16 10:22:00,1.23196,1.23237,1.23196,1.23237,19800000.0
2008-05-16 10:23:00,1.23151,1.23206,1.23151,1.23179,18000000.0
2008-05-16 10:24:00,1.23189,1.23247,1.23151,1.23247,24600000.0
2008-05-16 10:25:00,1.2325,1.23272,1.2319,1.2319,11800000.0
2008-05-16 10:26:00,1.23203,1.23242,1.23203,1.23242,6000000.0
2008-05-16 10:27:00,1.2321,1.23313,1.2321,1.2321,14000000.0
2008-05-16 10:28:00,1.2319,1.23259,1.23187,1.23259,9600000.0
2008-05-16 10:29:00,1.23225,1.23257,1.23217,1.23257,11400000.0
2008-05-16 10:30:00,1.23176,1.23209,1.2317,1.23204,13200000.0
2008-05-16 10:31:00,1.23207,1.23214,1.23184,1.23199,11400000.0
2008-05-16 10:32:00,1.23231,1.23247,1.23231,1.23247,3200000.0
2008-05-16 10:33:00,1.23248,1.2331,1.23248,1.23266,13600000.0
2008-05-16 10:34:00,1.23219,1.23275,1.23219,1.2322,13600000.0
2008-05-16 10:35:00,1.23181,1.2322,1.23157,1.23196,15400000.0
2008-05-16 10:36:00,1.2321,1.2321,1.2315,1.2315,27600000.0
2008-05-16 10:37:00,1.23223,1.23238,1.23215,1.23221,15600000.0
2008-05-16 10:38:00,1.23254,1.23256,1.23231,1.23231,9800000.0
2008-05-16 10:39:00,1.23201,1.2323,1.23177,1.23198,15400000.0
2008-05-16 10:40:00,1.23237,1.23273,1.2321,1.2321,7600000.0
2008-05-16 10:41:00,1.23208,1.23209,1.23168,1.23182,12200000.0
2008-05-16 10:42:00,1.2317,1.23204,1.2317,1.23185,15400000.0
2008-05-16 10:43:00,1.23163,1.23176,1.23148,1.23176,11400000.0
2008-05-16 10:44:00,1.23177,1.23188,1.23139,1.23188,13000000.0
2008-05-16 10:45:00,1.23185,1.23209,1.23173,1.23173,18600000.0
2008-05-16 10:46:00,1.23226,1.23274,1.23226,1.23274,17800000.0
2008-05-16 10:47:00,1.23224,1.23242,1.23168,1.23178,13300000.0
2008-05-16 10:48:00,1.2327,1.2327,1.23218,1.2326,12400000.0
2008-05-16 10:49:00,1.23204,1.2324,1.2319,1.23197,15200000.0
2008-05-16 10:50:00,1.23171,1.23188,1.23143,1.23149,13200000.0
2008-05-16 10:51:00,1.2321,1.2324,1.2321,1.2323,11600000.0
2008-05-16 10:52:00,1.23181,1.2322,1.23181,1.2322,11600000.0
2008-05-16 10:53:00,1.23202,1.23225,1.23191,1.23194,12400000.0
2008-05-16 10:54:00,1.23184,1.23251,1.23184,1.23251,3600000.0
2008-05-16 10:55:00,1.23222,1.23265,1.23211,1.23212,16700000.0
2008-05-16 10:56:00,1.23185,1.23202,1.23168,1.23172,19400000.0
2008-05-16 10:57:00,1.23146,1.23208,1.23144,1.23144,16800000.0
2008-05-16 10:58:00,1.2314,1.23166,1.23094,1.23143,9400000.0
2008-05-16 10:59:00,1.23171,1.23185,1.23111,1.23111,14400000.0
2008-05-16 11:00:00,1.23165,1.23182,1.23126,1.23182,14200000.0
2008-05-16 11:01:00,1.23162,1.23198,1.23152,1.23198,9400000.0
2008-05-16 11:02:00,1.23193,1.23238,1.23151,1.23151,15800000.0
2008-05-16 11:03:00,1.23227,1.23249,1.23173,1.23178,17000000.0
2008-05-16 11:04:00,1.23172,1.23179,1.23151,1.23162,19800000.0
2008-05-16 11:05:00,1.23219,1.23225,1.23181,1.23225,14200000.0
2008-05-16 11:06:00,1.23236,1.23267,1.23211,1.23229,12400000.0
2008-05-16 11:07:00,1.23278,1.23306,1.23201,1.23251,17000000.0
2008-05-16 11:08:00,1.23241,1.23258,1.23214,1.23215,16800000.0
2008-05-16 11:09:00,1.2315,1.2321,1.23142,1.23147,10400000.0
2008-05-16 11:10:00,1.2317,1.23256,1.2317,1.23186,9400000.0
2008-05-16 11:11:00,1.2314,1.23236,1.2314,1.23174,12400000.0
2008-05-16 11:12:00,1.23175,1.23216,1.23175,1.23176,15600000.0
2008-05-16 11:13:00,1.23196,1.2322,1.23178,1.23205,6200000.0
2008-05-16 11:14:00,1.23245,1.23245,1.23195,1.23219,10400000.0
2008-05-16 11:15:00,1.23201,1.23263,1.23201,1.23263,17400000.0
2008-05-16 11:16:00,1.23257,1.23307,1.23257,1.23265,9000000.0
2008-05-16 11:17:00,1.23256,1.23257,1.2322,1.23249,16600000.0
2008-05-16 11:18:00,1.23204,1.23225,1.23174,1.23225,21600000.0
2008-05-16 11:19:00,1.23268,1.23278,1.23201,1.23237,22800000.0
2008-05-16 11:20:00,1.23219,1.23237,1.23216,1.23231,13000000.0
2008-05-16 11:21:00,1.23274,1.23288,1.23237,1.23264,14200000.0
2008-05-16 11:22:00,1.2328,1.23293,1.23213,1.23221,21200000.0
2008-05-16 11:23:00,1.23272,1.23273,1.23217,1.23273,16400000.0
2008-05-16 11:24:00,1.2325,1.23298,1.23245,1.23261,18600000.0
2008-05-16 11:25:00,1.2329,1.2329,1.2327,1.2328,11000000.0
2008-05-16 11:26:00,1.23246,1.23246,1.2317,1.23233,11000000.0
2008-05-16 11:27:00,1.23191,1.23241,1.23189,1.23241,9800000.0
2008-05-16 11:28:00,1.23242,1.2326,1.23199,1.23199,14000000.0
2008-05-16 11:29:00,1.2322,1.23272,1.23207,1.23263,16600000.0
2008-05-16 11:30:00,1.23235,1.23272,1.23234,1.23234,16000000.0
2008-05-16 11:31:00,1.23281,1.23292,1.23241,1.23292,7200000.0
2008-05-16 11:32:00,1.2331,1.23332,1.2331,1.23323,22000000.0
2008-05-16 11:33:00,1.23359,1.23365,1.23321,1.23331,11600000.0
2008-05-16 11:34:00,1.23297,1.23349,1.23297,1.23306,11600000.0
2008-05-16 11:35:00,1.23347,1.23347,1.23302,1.23314,14800000.0
2008-05-16 11:36:00,1.23321,1.23335,1.23295,1.23306,20000000.0
2008-05-16 11:37:00,1.23328,1.23347,1.23275,1.23319,11800000.0
2008-05-16 11:38:00,1.2329,1.23316,1.23255,1.23276,16600000.0
2008-05-16 11:39:00,1.23275,1.23292,1.23272,1.23292,5200000.0
2008-05-16 11:40:00,1.23242,1.2325,1.23197,1.23197,12800000.0
2008-05-16 11:41:00,1.23264,1.2327,1.23237,1.23259,16200000.0
2008-05-16 11:42:00,1.23259,1.23313,1.23259,1.23279,32200000.0
2008-05-16 11:43:00,1.23255,1.23276,1.23241,1.23241,14600000.0
2008-05-16 11:44:00,1.23275,1.23275,1.23218,1.23227,24600000.0
2008-05-16 11:45:00,1.23233,1.23268,1.23223,1.23232,10800000.0
2008-05-16 11:46:00,1.23254,1.23289,1.23245,1.23256,11600000.0
2008-05-16 11:47:00,1.23299,1.23299,1.23245,1.23296,12200000.0
2008-05-16 11:48:00,1.23241,1.23289,1.23222,1.23222,10600000.0
2008-05-16 11:49:00,1.23177,1.2325,1.23169,1.23169,11600000.0
2008-05-16 11:50:00,1.23218,1.23273,1.23218,1.23259,11400000.0
2008-05-16 11:51:00,1.23233,1.23254,1.232,1.23254,26600000.0
2008-05-16 11:52:00,1.23224,1.23252,1.2321,1.23237,13400000.0
2008-05-16 11:53:00,1.23208,1.23208,1.23181,1.23181,4800000.0
2008-05-16 11:54:00,1.23211,1.2325,1.23182,1.23182,14600000.0
2008-05-16 11:55:00,1.23195,1.23246,1.23183,1.23183,11000000.0
2008-05-16 11:56:00,1.23165,1.23186,1.23161,1.2318,22000000.0
2008-05-16 11:57:00,1.23182,1.23196,1.2314,1.23174,15800000.0
2008-05-16 11:58:00,1.23158,1.23202,1.23158,1.23167,21000000.0
2008-05-16 11:59:00,1.23194,1.23203,1.23163,1.23168,10400000.0
2008-05-16 12:00:00,1.2322,1.2322,1.23172,1.23184,12200000.0
2008-05-16 12:01:00,1.23149,1.23175,1.23149,1.23159,16000000.0
2008-05-16 12:02:00,1.2314,1.2314,1.23087,1.23134,10000000.0
2008-05-16 12:03:00,1.23149,1.23196,1.23139,1.23176,21200000.0
2008-05-16 12:04:00,1.23175,1.23212,1.23175,1.23206,11000000.0
2008-05-16 12:05:00,1.23152,1.2316,1.2312,1.23134,10200000.0
2008-05-16 12:06:00,1.2315,1.2317,1.2315,1.2317,4200000.0
2008-05-16 12:08:00,1.23128,1.2314,1.23102,1.23102,4200000.0
2008-05-16 12:09:00,1.23114,1.23124,1.23058,1.23058,7400000.0
2008-05-16 12:10:00,1.23048,1.23076,1.23048,1.23076,2600000.0
2008-05-16 12:11:00,1.23064,1.23111,1.23058,1.23111,16000000.0
2008-05-16 12:12:00,1.2313,1.23144,1.2313,1.23144,6400000.0
2008-05-16 12:13:00,1.23161,1.23178,1.23134,1.23157,11000000.0
2008-05-16 12:14:00,1.23166,1.23166,1.23088,1.23121,19800000.0
2008-05-16 12:15:00,1.23124,1.23156,1.23124,1.23124,9000000.0
2008-05-16 12:16:00,1.23126,1.2314,1.23092,1.2314,15000000.0
2008-05-16 12:17:00,1.23108,1.23108,1.2308,1.23081,14400000.0
2008-05-16 12:18:00,1.23094,1.23149,1.23094,1.23133,11000000.0
2008-05-16 12:19:00,1.23151,1.23176,1.23133,1.2315,16400000.0
2008-05-16 12:20:00,1.23113,1.23141,1.23098,1.23126,13600000.0
2008-05-16 12:21:00,1.23148,1.23148,1.23087,1.23087,14000000.0
2008-05-16 12:22:00,1.2311,1.2315,1.2311,1.2315,9600000.0
2008-05-16 12:23:00,1.23107,1.23143,1.23081,1.23088,9600000.0
2008-05-16 12:24:00,1.23098,1.23137,1.23079,1.23079,9400000.0
2008-05-16 12:25:00,1.23044,1.23078,1.23044,1.23046,18400000.0
2008-05-16 12:26:00,1.23093,1.23103,1.23061,1.23062,10400000.0
2008-05-16 12:27:00,1.23042,1.23096,1.23042,1.23068,5400000.0
2008-05-16 12:28:00,1.23074,1.231,1.23069,1.23079,9600000.0
2008-05-16 12:29:00,1.23086,1.231,1.23069,1.2309,17600000.0
2008-05-16 12:30:00,1.23094,1.23117,1.23094,1.23117,8600000.0
2008-05-16 12:31:00,1.23099,1.23099,1.23066,1.23087,20000000.0
2008-05-16 12:32:00,1.23101,1.23102,1.23061,1.23081,90200000.0
2008-05-16 12:33:00,1.23084,1.23117,1.23075,1.23117,8400000.0
2008-05-16 12:34:00,1.23123,1.23144,1.2311,1.23122,74400000.0
2008-05-16 12:35:00,1.2311,1.2313,1.2311,1.2313,30600000.0
2008-05-16 12:36:00,1.23087,1.23112,1.23084,1.23084,30600000.0
2008-05-16 12:37:00,1.23089,1.23111,1.23087,1.23105,21000000.0
2008-05-16 12:38:00,1.23124,1.23159,1.23124,1.23127,9800000.0
2008-05-16 12:39:00,1.23139,1.23153,1.23122,1.23122,11000000.0
2008-05-16 12:40:00,1.23154,1.23199,1.2314,1.2314,11600000.0
2008-05-16 12:41:00,1.2315,1.23198,1.2315,1.23159,12800000.0
2008-05-16 12:42:00,1.2322,1.2324,1.2321,1.2324,14000000.0
2008-05-16 12:43:00,1.2317,1.2317,1.23111,1.23146,14000000.0
2008-05-16 12:44:00,1.2316,1.23201,1.23159,1.23167,40800000.0
2008-05-16 12:45:00,1.2321,1.2322,1.2319,1.2322,12000000.0
2008-05-16 12:46:00,1.23202,1.23248,1.23171,1.23171,12000000.0
2008-05-16 12:47:00,1.23155,1.232,1.23155,1.23159,15800000.0
2008-05-16 12:48:00,1.23136,1.23136,1.23036,1.2305,17000000.0
2008-05-16 12:49:00,1.23079,1.23086,1.23059,1.2308,29200000.0
2008-05-16 12:50:00,1.231,1.2311,1.2308,1.2308,8800000.0
2008-05-16 12:51:00,1.23042,1.23042,1.22985,1.23023,8800000.0
2008-05-16 12:52:00,1.23021,1.23067,1.23021,1.23067,15200000.0
2008-05-16 12:53:00,1.23004,1.23025,1.22987,1.23025,99600000.0
2008-05-16 12:54:00,1.23015,1.23027,1.23013,1.23027,12600000.0
2008-05-16 12:55:00,1.23008,1.23035,1.23006,1.23035,16800000.0
2008-05-16 12:56:00,1.23043,1.23055,1.23006,1.23045,20800000.0
2008-05-16 12:57:00,1.23039,1.23086,1.23036,1.23039,11200000.0
2008-05-16 12:59:00,1.23029,1.23052,1.22999,1.23022,20000000.0
2008-05-16 13:00:00,1.23026,1.23031,1.23017,1.23021,14600000.0
2008-05-16 13:01:00,1.23029,1.23086,1.23016,1.23051,73200000.0
2008-05-16 13:02:00,1.23065,1.23065,1.23028,1.23044,15800000.0
2008-05-16 13:03:00,1.2301,1.23077,1.2301,1.23029,87600000.0
2008-05-16 13:04:00,1.23036,1.23078,1.23036,1.23078,9800000.0
2008-05-16 13:05:00,1.23116,1.23116,1.23033,1.23033,4200000.0
2008-05-16 13:06:00,1.23085,1.23085,1.23034,1.23066,25200000.0
2008-05-16 13:07:00,1.23083,1.23106,1.23058,1.23084,12400000.0
2008-05-16 13:08:00,1.23042,1.23078,1.23036,1.23053,68800000.0
2008-05-16 13:09:00,1.23066,1.23125,1.23066,1.23081,71600000.0
2008-05-16 13:10:00,1.23057,1.23103,1.23048,1.23048,13600000.0
2008-05-16 13:11:00,1.23056,1.23073,1.23056,1.2306,4200000.0
2008-05-16 13:12:00,1.23065,1.23083,1.23065,1.23078,24600000.0
2008-05-16 13:14:00,1.2306,1.23125,1.23056,1.23125,22600000.0
2008-05-16 13:15:00,1.23071,1.23092,1.23044,1.23077,13800000.0
2008-05-16 13:16:00,1.2313,1.2315,1.2313,1.2315,7400000.0
2008-05-16 13:17:00,1.23098,1.23111,1.23068,1.23068,7400000.0
2008-05-16 13:18:00,1.2315,1.2315,1.2315,1.2315,10000000.0
2008-05-16 13:19:00,1.23081,1.23136,1.23078,1.23136,10000000.0
2008-05-16 13:20:00,1.23156,1.23208,1.23156,1.23188,11800000.0
2008-05-16 13:21:00,1.23169,1.2319,1.23158,1.2319,14600000.0
2008-05-16 13:22:00,1.23164,1.23216,1.23147,1.23155,21200000.0
2008-05-16 13:23:00,1.23161,1.23225,1.23151,1.23151,9200000.0
2008-05-16 13:24:00,1.23151,1.23156,1.23129,1.23156,15400000.0
2008-05-16 13:25:00,1.23131,1.23152,1.23096,1.23096,10800000.0
2008-05-16 13:26:00,1.23176,1.23176,1.23127,1.23176,12200000.0
2008-05-16 13:27:00,1.23137,1.23137,1.23092,1.23092,2600000.0
2008-05-16 13:28:00,1.23101,1.2313,1.231,1.23112,65000000.0
2008-05-16 13:29:00,1.23152,1.23152,1.23103,1.23115,32600000.0
2008-05-16 13:30:00,1.23078,1.23108,1.2307,1.23089,16800000.0
2008-05-16 13:31:00,1.23102,1.23171,1.23102,1.23141,31400000.0
2008-05-16 13:32:00,1.23135,1.23135,1.23071,1.23073,39400000.0
2008-05-16 13:33:00,1.23056,1.23076,1.23045,1.23045,10200000.0
2008-05-16 13:34:00,1.23057,1.23092,1.23046,1.23046,12200000.0
2008-05-16 13:35:00,1.23041,1.23049,1.22999,1.23013,13600000.0
2008-05-16 13:36:00,1.23005,1.23074,1.23005,1.23064,13400000.0
2008-05-16 13:37:00,1.23035,1.23088,1.23009,1.23088,20600000.0
2008-05-16 13:38:00,1.23083,1.23087,1.23044,1.23053,22800000.0
2008-05-16 13:39:00,1.2308,1.23102,1.23069,1.23072,9600000.0
2008-05-16 13:40:00,1.23057,1.23099,1.23057,1.23093,13400000.0
2008-05-16 13:41:00,1.23068,1.23099,1.23068,1.23077,5800000.0
2008-05-16 13:42:00,1.23036,1.23102,1.23036,1.231,8400000.0
2008-05-16 13:43:00,1.23131,1.23156,1.23109,1.23124,14000000.0
2008-05-16 13:44:00,1.23168,1.23168,1.23113,1.2315,6800000.0
2008-05-16 13:45:00,1.23151,1.23151,1.23105,1.23116,12400000.0
2008-05-16 13:46:00,1.23106,1.23121,1.23077,1.23077,26000000.0
2008-05-16 13:47:00,1.23063,1.23083,1.23021,1.23021,23200000.0
2008-05-16 13:48:00,1.23061,1.23072,1.23028,1.23028,12200000.0
2008-05-16 13:49:00,1.23051,1.23051,1.23039,1.23039,4200000.0
2008-05-16 13:50:00,1.23084,1.23101,1.23056,1.23101,15800000.0
2008-05-16 13:51:00,1.23061,1.23091,1.23052,1.23052,13400000.0
2008-05-16 13:52:00,1.23073,1.23127,1.23073,1.23087,19200000.0
2008-05-16 13:53:00,1.23116,1.23116,1.23062,1.23089,16400000.0
2008-05-16 13:54:00,1.23006,1.23014,1.22978,1.22981,11800000.0
2008-05-16 13:55:00,1.22977,1.2302,1.22969,1.2302,24400000.0
2008-05-16 13:56:00,1.22966,1.23032,1.22936,1.22967,11800000.0
2008-05-16 13:57:00,1.23002,1.23051,1.23002,1.23051,15800000.0
2008-05-16 13:58:00,1.23056,1.23117,1.23056,1.23109,12600000.0
2008-05-16 13:59:00,1.23098,1.23098,1.23046,1.23046,13800000.0
2008-05-16 14:00:00,1.23049,1.2307,1.23031,1.23056,37800000.0
2008-05-16 14:01:00,1.22985,1.23072,1.22985,1.2304,11600000.0
2008-05-16 14:02:00,1.2309,1.23112,1.2308,1.23104,16000000.0
2008-05-16 14:03:00,1.23093,1.23143,1.23077,1.23112,13800000.0
2008-05-16 14:04:00,1.23182,1.2323,1.23102,1.23102,19200000.0
2008-05-16 14:05:00,1.23115,1.23178,1.23104,1.23178,15200000.0
2008-05-16 14:06:00,1.23118,1.23151,1.23113,1.23114,11800000.0
2008-05-16 14:07:00,1.23099,1.2312,1.23089,1.2312,20600000.0
2008-05-16 14:08:00,1.23147,1.23162,1.23134,1.23134,29200000.0
2008-05-16 14:09:00,1.2318,1.23182,1.23121,1.23157,14800000.0
2008-05-16 14:10:00,1.2313,1.23189,1.2313,1.23189,8800000.0
2008-05-16 14:11:00,1.23182,1.23228,1.23182,1.23204,16200000.0
2008-05-16 14:12:00,1.23222,1.23291,1.23222,1.23275,11400000.0
2008-05-16 14:13:00,1.2326,1.23275,1.23245,1.23245,12200000.0
2008-05-16 14:14:00,1.23299,1.23313,1.23227,1.23286,14400000.0
2008-05-16 14:15:00,1.23238,1.2327,1.23212,1.2327,18600000.0
2008-05-16 14:16:00,1.23265,1.23304,1.23257,1.2328,14600000.0
2008-05-16 14:17:00,1.23247,1.23273,1.23247,1.2325,13200000.0
2008-05-16 14:18:00,1.23253,1.23307,1.23253,1.23263,18600000.0
2008-05-16 14:19:00,1.23265,1.23339,1.23249,1.23339,37200000.0
2008-05-16 14:20:00,1.23306,1.23353,1.23306,1.23352,64000000.0
2008-05-16 14:21:00,1.2333,1.23332,1.23303,1.23332,11800000.0
2008-05-16 14:22:00,1.23376,1.23403,1.23369,1.23399,15000000.0
2008-05-16 14:23:00,1.23347,1.23389,1.23338,1.23364,11000000.0
2008-05-16 14:24:00,1.23315,1.23333,1.23287,1.23305,20400000.0
2008-05-16 14:25:00,1.23373,1.23377,1.23345,1.23345,8800000.0
2008-05-16 14:26:00,1.23334,1.23353,1.23316,1.23316,7800000.0
2008-05-16 14:27:00,1.23358,1.23358,1.23323,1.23352,27200000.0
2008-05-16 14:28:00,1.2334,1.2334,1.23271,1.23297,16000000.0
2008-05-16 14:29:00,1.23296,1.23352,1.23296,1.23315,11000000.0
2008-05-16 14:30:00,1.23328,1.23346,1.23308,1.23345,33600000.0
2008-05-16 14:31:00,1.23381,1.23381,1.23333,1.23362,11000000.0
2008-05-16 14:32:00,1.23389,1.23424,1.23379,1.23381,29000000.0
2008-05-16 14:33:00,1.23425,1.23425,1.23335,1.23352,15200000.0
2008-05-16 14:34:00,1.23387,1.23387,1.23308,1.23308,12800000.0
2008-05-16 14:35:00,1.23311,1.23357,1.23311,1.23336,21800000.0
2008-05-16 14:36:00,1.23291,1.23311,1.23272,1.23279,45800000.0
2008-05-16 14:37:00,1.23279,1.23288,1.23238,1.23255,21400000.0
2008-05-16 14:38:00,1.23292,1.23308,1.23271,1.23303,21000000.0
2008-05-16 14:39:00,1.23304,1.23363,1.23247,1.23363,15800000.0
2008-05-16 14:40:00,1.23355,1.23358,1.23316,1.2332,27000000.0
2008-05-16 14:41:00,1.23296,1.23334,1.23278,1.23295,78400000.0
2008-05-16 14:42:00,1.23289,1.23323,1.23259,1.23259,16200000.0
2008-05-16 14:43:00,1.23276,1.23317,1.23269,1.23317,18600000.0
2008-05-16 14:44:00,1.23271,1.23318,1.23268,1.23318,20400000.0
2008-05-16 14:45:00,1.23353,1.23354,1.23294,1.23294,13800000.0
2008-05-16 14:46:00,1.2327,1.23287,1.23261,1.23279,14000000.0
2008-05-16 14:47:00,1.23283,1.23323,1.23276,1.23304,15000000.0
2008-05-16 14:48:00,1.23338,1.23338,1.23325,1.23331,7400000.0
2008-05-16 14:49:00,1.23317,1.23323,1.23299,1.23312,16400000.0
2008-05-16 14:50:00,1.23283,1.23325,1.23283,1.23306,14000000.0
2008-05-16 14:51:00,1.23332,1.23358,1.23311,1.23358,14600000.0
2008-05-16 14:52:00,1.23378,1.23429,1.23315,1.23315,19400000.0
2008-05-16 14:53:00,1.23342,1.23387,1.23307,1.23307,22000000.0
2008-05-16 14:54:00,1.23325,1.2339,1.23325,1.2339,3000000.0
2008-05-16 14:55:00,1.23427,1.23427,1.23329,1.23336,7600000.0
2008-05-16 14:56:00,1.23337,1.23381,1.23331,1.23334,6200000.0
2008-05-16 14:57:00,1.23346,1.23362,1.23317,1.23336,8800000.0
2008-05-16 14:58:00,1.23334,1.2339,1.23334,1.23362,15200000.0
2008-05-16 14:59:00,1.23329,1.23376,1.23309,1.23376,19000000.0
2008-05-16 15:00:00,1.23383,1.23383,1.23298,1.23298,12200000.0
2008-05-16 15:01:00,1.23286,1.23358,1.23271,1.23285,26800000.0
2008-05-16 15:02:00,1.23337,1.23372,1.23333,1.23372,8800000.0
2008-05-16 15:03:00,1.2335,1.23408,1.2335,1.23408,9000000.0
2008-05-16 15:04:00,1.23423,1.23423,1.23379,1.23382,61600000.0
2008-05-16 15:05:00,1.23352,1.23385,1.23339,1.23349,12200000.0
2008-05-16 15:06:00,1.2337,1.23388,1.23335,1.23342,30600000.0
2008-05-16 15:07:00,1.23386,1.23389,1.23324,1.23389,12400000.0
2008-05-16 15:08:00,1.23337,1.23353,1.23309,1.23353,13200000.0
2008-05-16 15:09:00,1.23341,1.23388,1.23341,1.23343,16600000.0
2008-05-16 15:10:00,1.2337,1.2337,1.23276,1.23364,13800000.0
2008-05-16 15:11:00,1.234,1.23414,1.23364,1.23364,60800000.0
2008-05-16 15:12:00,1.23374,1.23374,1.2332,1.23355,8800000.0
2008-05-16 15:13:00,1.23349,1.23388,1.23335,1.23335,100000000.0
2008-05-16 15:14:00,1.23333,1.23336,1.23264,1.23264,95400000.0
2008-05-16 15:15:00,1.23324,1.23324,1.23295,1.2331,8800000.0
2008-05-16 15:16:00,1.23295,1.23301,1.23264,1.23277,7600000.0
2008-05-16 15:17:00,1.23278,1.23288,1.23245,1.23288,10600000.0
2008-05-16 15:18:00,1.23349,1.23349,1.23286,1.23316,9600000.0
2008-05-16 15:19:00,1.23335,1.23356,1.23302,1.23302,17000000.0
2008-05-16 15:20:00,1.23304,1.23321,1.23285,1.23321,17600000.0
2008-05-16 15:21:00,1.23361,1.23387,1.2332,1.2332,20200000.0
2008-05-16 15:22:00,1.23331,1.23356,1.23322,1.23325,27000000.0
2008-05-16 15:23:00,1.23315,1.23352,1.23305,1.23331,8800000.0
2008-05-16 15:24:00,1.23329,1.23398,1.23324,1.23336,11200000.0
2008-05-16 15:25:00,1.23358,1.23385,1.23296,1.23311,15600000.0
2008-05-16 15:26:00,1.23332,1.23367,1.23327,1.2334,24600000.0
2008-05-16 15:27:00,1.23357,1.23362,1.2331,1.23313,6200000.0
2008-05-16 15:28:00,1.23328,1.23343,1.23306,1.23325,27000000.0
2008-05-16 15:29:00,1.23333,1.23394,1.23312,1.23312,17400000.0
2008-05-16 15:30:00,1.23321,1.23336,1.23321,1.23336,3200000.0
2008-05-16 15:31:00,1.23382,1.23382,1.23306,1.23314,17200000.0
2008-05-16 15:32:00,1.23321,1.23384,1.23321,1.23384,10000000.0
2008-05-16 15:33:00,1.23404,1.23427,1.23368,1.23384,116200000.0
2008-05-16 15:34:00,1.23345,1.23369,1.23326,1.23369,10600000.0
2008-05-16 15:35:00,1.23402,1.23402,1.23333,1.23344,8400000.0
2008-05-16 15:36:00,1.23386,1.23406,1.23366,1.23406,7800000.0
2008-05-16 15:37:00,1.234,1.23434,1.23379,1.23407,15400000.0
2008-05-16 15:38:00,1.23414,1.23435,1.23369,1.23435,12400000.0
2008-05-16 15:39:00,1.23409,1.23412,1.2338,1.23412,17600000.0
2008-05-16 15:40:00,1.23368,1.23401,1.23353,1.23353,25400000.0
2008-05-16 15:41:00,1.23376,1.23388,1.2336,1.23368,23400000.0
2008-05-16 15:42:00,1.2342,1.23427,1.23387,1.23406,25600000.0
2008-05-16 15:43:00,1.23401,1.23452,1.23401,1.23433,78400000.0
2008-05-16 15:44:00,1.23437,1.23456,1.23412,1.23432,97600000.0
2008-05-16 15:45:00,1.23415,1.23428,1.23388,1.23403,84800000.0
2008-05-16 15:46:00,1.23404,1.2343,1.23377,1.2343,16200000.0
2008-05-16 15:47:00,1.23412,1.23481,1.23412,1.23433,12200000.0
2008-05-16 15:48:00,1.23431,1.23449,1.23416,1.23442,16600000.0
2008-05-16 15:49:00,1.2343,1.23455,1.23427,1.23432,61600000.0
2008-05-16 15:50:00,1.23427,1.23444,1.23403,1.23437,10400000.0
2008-05-16 15:51:00,1.23496,1.23496,1.23403,1.2341,15400000.0
2008-05-16 15:52:00,1.23413,1.23413,1.23384,1.23396,12200000.0
2008-05-16 15:53:00,1.23419,1.23454,1.23417,1.23418,23400000.0
2008-05-16 15:54:00,1.23424,1.23424,1.2335,1.23392,18800000.0
2008-05-16 15:55:00,1.23354,1.23406,1.23354,1.23374,19400000.0
2008-05-16 15:56:00,1.23363,1.23393,1.23345,1.23391,82000000.0
2008-05-16 15:57:00,1.23383,1.23432,1.2338,1.23413,12200000.0
2008-05-16 15:58:00,1.23382,1.23391,1.23369,1.23387,11000000.0
2008-05-16 15:59:00,1.23338,1.2337,1.23338,1.23355,15000000.0
2008-05-16 16:00:00,1.23363,1.2338,1.23328,1.23353,84000000.0
2008-05-16 16:01:00,1.23371,1.23404,1.2336,1.23373,17000000.0
2008-05-16 16:02:00,1.2339,1.23445,1.2338,1.23445,99200000.0
2008-05-16 16:03:00,1.23445,1.23477,1.23432,1.2345,74200000.0
2008-05-16 16:04:00,1.23418,1.23439,1.23412,1.23439,14400000.0
2008-05-16 16:05:00,1.2341,1.23482,1.23407,1.23482,16800000.0
2008-05-16 16:06:00,1.23418,1.23421,1.23418,1.23421,9000000.0
2008-05-16 16:07:00,1.23435,1.23435,1.23397,1.23417,85800000.0
2008-05-16 16:08:00,1.23406,1.23414,1.23387,1.23397,63200000.0
2008-05-16 16:09:00,1.23417,1.23425,1.23388,1.23425,7400000.0
2008-05-16 16:10:00,1.23395,1.23456,1.23375,1.2339,67800000.0
2008-05-16 16:11:00,1.23341,1.23341,1.23335,1.23335,6800000.0
2008-05-16 16:12:00,1.23379,1.23395,1.23338,1.23351,11600000.0
2008-05-16 16:13:00,1.23347,1.23386,1.23342,1.23368,12600000.0
2008-05-16 16:14:00,1.23332,1.23363,1.23332,1.23363,7600000.0
2008-05-16 16:15:00,1.23329,1.23385,1.23329,1.23385,22800000.0
2008-05-16 16:16:00,1.23384,1.23395,1.23379,1.23386,44800000.0
2008-05-16 16:17:00,1.23387,1.23387,1.23327,1.23343,14000000.0
2008-05-16 16:18:00,1.23323,1.23361,1.23322,1.23328,82800000.0
2008-05-16 16:19:00,1.23307,1.23307,1.23286,1.23286,3200000.0
2008-05-16 16:20:00,1.23261,1.23276,1.23211,1.2324,17600000.0
2008-05-16 16:21:00,1.23218,1.23218,1.23213,1.23213,3200000.0
2008-05-16 16:22:00,1.23272,1.23272,1.23239,1.23251,7400000.0
2008-05-16 16:23:00,1.23246,1.23254,1.23233,1.23233,19800000.0
2008-05-16 16:24:00,1.23258,1.23304,1.23255,1.23304,12400000.0
2008-05-16 16:25:00,1.23255,1.23255,1.23198,1.23212,15600000.0
2008-05-16 16:26:00,1.23252,1.23279,1.23228,1.23278,11600000.0
2008-05-16 16:27:00,1.23256,1.23299,1.23232,1.23245,13800000.0
2008-05-16 16:28:00,1.23217,1.23263,1.23217,1.23249,17600000.0
2008-05-16 16:29:00,1.23288,1.23289,1.23272,1.23289,6200000.0
2008-05-16 16:30:00,1.23289,1.23312,1.23286,1.233,11600000.0
2008-05-16 16:31:00,1.23249,1.23285,1.2323,1.23258,18000000.0
2008-05-16 16:32:00,1.23257,1.23331,1.23257,1.23331,17600000.0
2008-05-16 16:33:00,1.23337,1.23368,1.23313,1.23318,16600000.0
2008-05-16 16:34:00,1.23343,1.23343,1.2334,1.2334,5400000.0
2008-05-16 16:35:00,1.23345,1.23382,1.23332,1.23358,15400000.0
2008-05-16 16:36:00,1.2334,1.23341,1.23309,1.23309,71000000.0
2008-05-16 16:37:00,1.23286,1.23302,1.23227,1.23271,17800000.0
2008-05-16 16:38:00,1.23274,1.23286,1.23274,1.23286,2600000.0
2008-05-16 16:39:00,1.23296,1.23325,1.23294,1.23294,7400000.0
2008-05-16 16:40:00,1.23293,1.23306,1.23284,1.23293,6800000.0
2008-05-16 16:41:00,1.23269,1.23298,1.23261,1.23272,20400000.0
2008-05-16 16:42:00,1.23291,1.23314,1.23269,1.2328,46600000.0
2008-05-16 16:43:00,1.23282,1.23288,1.23203,1.23288,12600000.0
2008-05-16 16:44:00,1.23298,1.23298,1.23273,1.23284,7600000.0
2008-05-16 16:45:00,1.2324,1.23258,1.23213,1.23257,13800000.0
2008-05-16 16:46:00,1.23267,1.23283,1.23267,1.23283,5800000.0
2008-05-16 16:47:00,1.2332,1.2332,1.23271,1.23291,7400000.0
2008-05-16 16:48:00,1.23281,1.23307,1.23274,1.23296,20400000.0
2008-05-16 16:49:00,1.23303,1.23337,1.23303,1.23317,41800000.0
2008-05-16 16:50:00,1.23275,1.23328,1.23275,1.23328,8600000.0
2008-05-16 16:51:00,1.23332,1.2338,1.23301,1.2338,16400000.0
2008-05-16 16:52:00,1.23343,1.23349,1.23301,1.23301,3600000.0
2008-05-16 16:53:00,1.23277,1.23316,1.23275,1.23306,11800000.0
2008-05-16 16:54:00,1.23327,1.23366,1.23327,1.23366,3600000.0
2008-05-16 16:55:00,1.23382,1.23403,1.23347,1.23403,21200000.0
2008-05-16 16:56:00,1.23374,1.23394,1.23365,1.23365,16000000.0
2008-05-16 16:57:00,1.23393,1.23448,1.23386,1.234,72300000.0
2008-05-16 16:58:00,1.23403,1.23431,1.23393,1.23397,87800000.0
2008-05-16 16:59:00,1.23403,1.23415,1.23317,1.23317,10400000.0
2008-05-16 17:00:00,1.23288,1.23309,1.23278,1.23278,13000000.0
2008-05-16 17:01:00,1.23293,1.23293,1.23255,1.23282,14000000.0
2008-05-16 17:02:00,1.23279,1.23326,1.23239,1.2326,22000000.0
2008-05-16 17:03:00,1.23288,1.2332,1.23288,1.2332,7600000.0
2008-05-16 17:04:00,1.23349,1.23349,1.23344,1.23344,9600000.0
2008-05-16 17:05:00,1.23355,1.23377,1.23341,1.23377,8800000.0
2008-05-16 17:06:00,1.23349,1.23364,1.23288,1.23364,15400000.0
2008-05-16 17:07:00,1.23373,1.23451,1.2337,1.23446,101800000.0
2008-05-16 17:08:00,1.2342,1.23454,1.23395,1.23419,11000000.0
2008-05-16 17:09:00,1.23433,1.2347,1.23423,1.2347,23200000.0
2008-05-16 17:10:00,1.23458,1.23494,1.23456,1.23459,100800000.0
2008-05-16 17:11:00,1.2346,1.23499,1.2346,1.23483,11200000.0
2008-05-16 17:12:00,1.23501,1.23539,1.23491,1.23532,101600000.0
2008-05-16 17:13:00,1.23502,1.23527,1.23496,1.23513,59200000.0
2008-05-16 17:14:00,1.2357,1.2357,1.23537,1.23537,3200000.0
2008-05-16 17:15:00,1.23537,1.23545,1.2349,1.23528,20200000.0
2008-05-16 17:16:00,1.23533,1.23561,1.23533,1.23555,5800000.0
2008-05-16 17:17:00,1.23591,1.2362,1.23586,1.23592,5600000.0
2008-05-16 17:18:00,1.23592,1.23624,1.23547,1.23624,26000000.0
2008-05-16 17:19:00,1.23599,1.23599,1.23574,1.23574,11200000.0
2008-05-16 17:20:00,1.23541,1.23557,1.23518,1.23518,15400000.0
2008-05-16 17:21:00,1.23502,1.23502,1.23472,1.23472,8400000.0
2008-05-16 17:22:00,1.23438,1.23487,1.23438,1.23452,15400000.0
2008-05-16 17:23:00,1.2347,1.23486,1.2341,1.23458,12000000.0
2008-05-16 17:24:00,1.23409,1.23477,1.23407,1.23477,8200000.0
2008-05-16 17:25:00,1.23444,1.23528,1.23412,1.23425,109000000.0
2008-05-16 17:26:00,1.23424,1.23424,1.23377,1.23381,15200000.0
2008-05-16 17:27:00,1.23361,1.23405,1.23361,1.23369,7800000.0
2008-05-16 17:28:00,1.23363,1.23422,1.23363,1.23398,20800000.0
2008-05-16 17:29:00,1.23394,1.23397,1.23328,1.23372,144800000.0
2008-05-16 17:30:00,1.2335,1.23413,1.23343,1.23395,10600000.0
2008-05-16 17:31:00,1.23377,1.23425,1.2335,1.234,16800000.0
2008-05-16 17:32:00,1.23418,1.23418,1.23411,1.23414,4400000.0
2008-05-16 17:33:00,1.23405,1.23519,1.23405,1.23476,122200000.0
2008-05-16 17:34:00,1.23472,1.23498,1.23434,1.23438,18800000.0
2008-05-16 17:35:00,1.23465,1.235,1.23465,1.23494,11600000.0
2008-05-16 17:36:00,1.23503,1.23533,1.23488,1.23507,59600000.0
2008-05-16 17:37:00,1.23493,1.23493,1.23445,1.23479,4200000.0
2008-05-16 17:38:00,1.23446,1.23502,1.23404,1.23466,7600000.0
2008-05-16 17:39:00,1.23476,1.23476,1.23412,1.23412,15600000.0
2008-05-16 17:40:00,1.23424,1.23492,1.23407,1.23457,23200000.0
2008-05-16 17:41:00,1.23424,1.23424,1.23311,1.23367,13000000.0
2008-05-16 17:42:00,1.23345,1.23408,1.23345,1.23408,13800000.0
2008-05-16 17:43:00,1.23514,1.23579,1.23478,1.23579,15400000.0
2008-05-16 17:44:00,1.23551,1.23551,1.23465,1.23528,15800000.0
2008-05-16 17:45:00,1.23434,1.23434,1.23363,1.23363,16200000.0
2008-05-16 17:46:00,1.23375,1.23393,1.23359,1.23393,13200000.0
2008-05-16 17:47:00,1.23357,1.23364,1.23312,1.23316,52600000.0
2008-05-16 17:48:00,1.23321,1.23358,1.23309,1.23358,19000000.0
2008-05-16 17:49:00,1.23384,1.23423,1.23352,1.23381,11000000.0
2008-05-16 17:50:00,1.234,1.234,1.23346,1.23364,16600000.0
2008-05-16 17:51:00,1.23327,1.23336,1.23284,1.23322,14200000.0
2008-05-16 17:52:00,1.23365,1.23365,1.23271,1.23271,7400000.0
2008-05-16 17:53:00,1.23316,1.2333,1.23279,1.23294,55600000.0
2008-05-16 17:54:00,1.23268,1.23281,1.23244,1.23252,49000000.0
2008-05-16 17:55:00,1.23222,1.23257,1.23222,1.23257,6800000.0
2008-05-16 17:56:00,1.23251,1.23278,1.23221,1.23254,15800000.0
2008-05-16 17:57:00,1.23269,1.23269,1.23234,1.23234,4200000.0
2008-05-16 17:58:00,1.2323,1.23269,1.2323,1.23247,9800000.0
2008-05-16 17:59:00,1.23238,1.23249,1.23222,1.23242,8800000.0
2008-05-16 18:00:00,1.23271,1.23319,1.23267,1.23301,14600000.0
2008-05-16 18:01:00,1.23284,1.2331,1.23262,1.23297,16800000.0
2008-05-16 18:02:00,1.23292,1.23314,1.23289,1.23301,9000000.0
2008-05-16 18:03:00,1.23273,1.23332,1.23273,1.23332,8400000.0
2008-05-16 18:04:00,1.23333,1.23333,1.23252,1.23294,11000000.0
2008-05-16 18:05:00,1.23244,1.2328,1.23232,1.23276,12200000.0
2008-05-16 18:06:00,1.23321,1.23332,1.23298,1.23303,11200000.0
2008-05-16 18:07:00,1.23329,1.23329,1.23306,1.23327,20200000.0
2008-05-16 18:08:00,1.23299,1.23299,1.23195,1.23218,14800000.0
2008-05-16 18:09:00,1.23211,1.23244,1.23195,1.23204,11800000.0
2008-05-16 18:10:00,1.23187,1.23265,1.23187,1.23228,6200000.0
2008-05-16 18:11:00,1.23235,1.23256,1.23229,1.23241,10600000.0
2008-05-16 18:12:00,1.23238,1.23287,1.23238,1.23252,19100000.0
2008-05-16 18:13:00,1.23254,1.23255,1.23225,1.23255,14400000.0
2008-05-16 18:14:00,1.2324,1.23286,1.23225,1.2323,9400000.0
2008-05-16 18:15:00,1.23271,1.23274,1.23244,1.23246,11600000.0
2008-05-16 18:16:00,1.23288,1.23298,1.23246,1.23298,8400000.0
2008-05-16 18:17:00,1.23296,1.23296,1.23253,1.23263,8400000.0
2008-05-16 18:18:00,1.23219,1.23251,1.23217,1.23251,22800000.0
2008-05-16 18:19:00,1.23268,1.23268,1.23241,1.23264,19800000.0
2008-05-16 18:20:00,1.23238,1.23261,1.23231,1.23261,11000000.0
2008-05-16 18:21:00,1.23211,1.23276,1.23211,1.23214,24600000.0
2008-05-16 18:22:00,1.23243,1.23249,1.23236,1.23239,5800000.0
2008-05-16 18:23:00,1.23272,1.23272,1.23171,1.23248,84800000.0
2008-05-16 18:24:00,1.23214,1.23223,1.232,1.23212,8600000.0
2008-05-16 18:25:00,1.23259,1.2328,1.23222,1.2325,26800000.0
2008-05-16 18:26:00,1.23264,1.23264,1.23217,1.23217,14200000.0
2008-05-16 18:27:00,1.23244,1.23269,1.23215,1.23254,21200000.0
2008-05-16 18:28:00,1.23239,1.23285,1.23204,1.23285,8800000.0
2008-05-16 18:29:00,1.2326,1.2326,1.23199,1.23199,4800000.0
2008-05-16 18:30:00,1.23223,1.23226,1.23162,1.23199,8400000.0
2008-05-16 18:31:00,1.23197,1.23233,1.23173,1.23233,17800000.0
2008-05-16 18:32:00,1.23205,1.23251,1.23188,1.23198,25800000.0
2008-05-16 18:33:00,1.23183,1.23244,1.23183,1.23244,24000000.0
2008-05-16 18:34:00,1.23179,1.23198,1.2316,1.2316,10400000.0
2008-05-16 18:35:00,1.2316,1.2317,1.23156,1.2317,17800000.0
2008-05-16 18:36:00,1.2318,1.23197,1.23141,1.23187,8800000.0
2008-05-16 18:37:00,1.23194,1.23194,1.23161,1.23162,8200000.0
2008-05-16 18:38:00,1.23188,1.23218,1.23188,1.23203,19200000.0
2008-05-16 18:39:00,1.23236,1.23254,1.2322,1.23254,8200000.0
2008-05-16 18:40:00,1.23287,1.23291,1.23264,1.23291,14200000.0
2008-05-16 18:41:00,1.23251,1.2328,1.23224,1.23229,15600000.0
2008-05-16 18:42:00,1.2325,1.23275,1.23244,1.23252,15800000.0
2008-05-16 18:43:00,1.23289,1.23289,1.23235,1.23235,15600000.0
2008-05-16 18:44:00,1.2332,1.2332,1.2331,1.2331,10000000.0
2008-05-16 18:45:00,1.23223,1.23253,1.23207,1.23225,10000000.0
2008-05-16 18:46:00,1.2325,1.2325,1.23193,1.23222,25200000.0
2008-05-16 18:47:00,1.23189,1.23195,1.23176,1.2319,13200000.0
2008-05-16 18:48:00,1.23141,1.23183,1.2314,1.23163,8000000.0
2008-05-16 18:49:00,1.2316,1.23182,1.2315,1.23181,17200000.0
2008-05-16 18:50:00,1.23175,1.23222,1.23146,1.23222,11400000.0
2008-05-16 18:51:00,1.2326,1.2328,1.2325,1.2328,9400000.0
2008-05-16 18:52:00,1.23217,1.23227,1.23206,1.23213,9400000.0
2008-05-16 18:53:00,1.232,1.23221,1.23171,1.23183,15800000.0
2008-05-16 18:54:00,1.23198,1.23199,1.23172,1.23191,7200000.0
2008-05-16 18:55:00,1.23203,1.23203,1.23144,1.23186,9000000.0
2008-05-16 18:56:00,1.23183,1.23245,1.23175,1.23214,12600000.0
2008-05-16 18:57:00,1.23234,1.23261,1.23212,1.23249,10000000.0
2008-05-16 18:58:00,1.23234,1.23311,1.23234,1.23311,8400000.0
2008-05-16 18:59:00,1.233,1.233,1.233,1.233,126600000.0
2008-05-16 19:00:00,1.23321,1.23341,1.23268,1.23285,126600000.0
2008-05-16 19:01:00,1.2331,1.23374,1.23289,1.23289,15200000.0
2008-05-16 19:02:00,1.23312,1.23329,1.23279,1.23279,9200000.0
2008-05-16 19:03:00,1.23261,1.23321,1.23261,1.23321,6800000.0
2008-05-16 19:04:00,1.23306,1.2335,1.23297,1.23316,17600000.0
2008-05-16 19:05:00,1.23301,1.23301,1.23258,1.23277,14800000.0
2008-05-16 19:06:00,1.2334,1.2334,1.2334,1.2334,15800000.0
2008-05-16 19:07:00,1.23307,1.23327,1.23282,1.23282,15800000.0
2008-05-16 19:08:00,1.23303,1.23303,1.23242,1.23272,44000000.0
2008-05-16 19:09:00,1.2329,1.23299,1.23243,1.23277,19000000.0
2008-05-16 19:10:00,1.23272,1.23314,1.23264,1.23271,16000000.0
2008-05-16 19:11:00,1.2331,1.2331,1.233,1.233,16400000.0
2008-05-16 19:12:00,1.23282,1.23282,1.23204,1.23239,16400000.0
2008-05-16 19:13:00,1.23255,1.23276,1.23222,1.23248,23400000.0
2008-05-16 19:14:00,1.23243,1.23266,1.23235,1.23235,9000000.0
2008-05-16 19:15:00,1.2325,1.23265,1.23232,1.23265,6600000.0
2008-05-16 19:16:00,1.23286,1.23294,1.23239,1.23266,9000000.0
2008-05-16 19:17:00,1.23241,1.23297,1.23241,1.23287,18800000.0
2008-05-16 19:18:00,1.23237,1.23288,1.23237,1.2328,7400000.0
2008-05-16 19:20:00,1.23277,1.23341,1.23275,1.23302,9600000.0
2008-05-16 19:21:00,1.23305,1.23312,1.23274,1.23312,8400000.0
2008-05-16 19:22:00,1.2334,1.2334,1.2334,1.2334,7200000.0
2008-05-16 19:23:00,1.23327,1.23329,1.23291,1.23329,7200000.0
2008-05-16 19:24:00,1.23325,1.23325,1.23305,1.23311,18800000.0
2008-05-16 19:25:00,1.23302,1.23302,1.23263,1.23301,7200000.0
2008-05-16 19:26:00,1.23352,1.23352,1.233,1.23323,10200000.0
2008-05-16 19:27:00,1.23333,1.23349,1.23321,1.23326,11800000.0
2008-05-16 19:28:00,1.2334,1.23377,1.23318,1.23327,13000000.0
2008-05-16 19:29:00,1.23317,1.23361,1.23296,1.23361,11600000.0
2008-05-16 19:30:00,1.23309,1.23375,1.23266,1.23277,22600000.0
2008-05-16 19:31:00,1.23298,1.2335,1.23281,1.23325,22400000.0
2008-05-16 19:32:00,1.2334,1.2334,1.2332,1.2334,7400000.0
2008-05-16 19:33:00,1.23292,1.2331,1.23266,1.23266,7400000.0
2008-05-16 19:34:00,1.23303,1.23306,1.23282,1.23284,6800000.0
2008-05-16 19:35:00,1.2332,1.2332,1.2331,1.2331,16000000.0
2008-05-16 19:36:00,1.23299,1.23337,1.23278,1.23312,16000000.0
2008-05-16 19:38:00,1.23312,1.23312,1.23243,1.23243,7600000.0
2008-05-16 19:40:00,1.2331,1.23318,1.23291,1.23318,3600000.0
2008-05-16 19:41:00,1.23303,1.23325,1.23297,1.2332,8600000.0
2008-05-16 19:42:00,1.2336,1.2336,1.2334,1.2336,13000000.0
2008-05-16 19:43:00,1.23337,1.2336,1.23337,1.23342,13000000.0
2008-05-16 19:44:00,1.234,1.234,1.2338,1.2338,21000000.0
2008-05-16 19:45:00,1.23348,1.23412,1.23348,1.23406,21000000.0
2008-05-16 19:46:00,1.23382,1.23415,1.23376,1.23376,13200000.0
2008-05-16 19:47:00,1.23387,1.2342,1.2338,1.2338,13800000.0
2008-05-16 19:48:00,1.23384,1.23397,1.23341,1.23372,11800000.0
2008-05-16 19:50:00,1.23375,1.23432,1.23375,1.23432,2000000.0
2008-05-16 19:51:00,1.23416,1.23443,1.23379,1.23379,23600000.0
2008-05-16 19:52:00,1.23371,1.2338,1.23371,1.2338,3400000.0
2008-05-16 19:53:00,1.2341,1.2341,1.2341,1.2341,5400000.0
2008-05-16 19:54:00,1.23362,1.23381,1.23362,1.2337,5400000.0
2008-05-16 19:55:00,1.2335,1.23379,1.23348,1.23362,12600000.0
2008-05-16 19:56:00,1.2336,1.2336,1.23299,1.23321,32800000.0
2008-05-16 19:57:00,1.23327,1.23351,1.23327,1.23351,16200000.0
2008-05-16 19:58:00,1.23367,1.23402,1.23357,1.23367,12400000.0
2008-05-16 19:59:00,1.2343,1.2344,1.2343,1.2344,11600000.0
2008-05-16 20:00:00,1.2336,1.23417,1.2336,1.23402,11600000.0
2008-05-16 20:01:00,1.23374,1.2339,1.23323,1.23323,9400000.0
2008-05-16 20:02:00,1.234,1.2341,1.234,1.2341,23000000.0
2008-05-16 20:03:00,1.23357,1.23357,1.23308,1.23329,23000000.0
2008-05-16 20:05:00,1.23364,1.23364,1.2332,1.23325,6800000.0
2008-05-16 20:07:00,1.23339,1.23354,1.23319,1.2332,11600000.0
2008-05-16 20:08:00,1.23273,1.23327,1.23273,1.23327,14000000.0
2008-05-16 20:09:00,1.23373,1.23386,1.23339,1.23353,14600000.0
2008-05-16 20:10:00,1.2335,1.2335,1.23348,1.23348,3200000.0
2008-05-16 20:11:00,1.23317,1.23338,1.23294,1.23294,8200000.0
2008-05-16 20:12:00,1.233,1.23324,1.23291,1.23316,6200000.0
2008-05-16 20:13:00,1.23311,1.23356,1.2331,1.23316,19800000.0
2008-05-16 20:14:00,1.23292,1.23321,1.23252,1.23269,11200000.0
2008-05-16 20:15:00,1.2329,1.2332,1.2329,1.2332,27600000.0
2008-05-16 20:16:00,1.23254,1.23286,1.23254,1.23286,27600000.0
2008-05-16 20:17:00,1.23295,1.23349,1.23284,1.23326,25000000.0
2008-05-16 20:18:00,1.23304,1.23322,1.23259,1.23276,15000000.0
2008-05-16 20:19:00,1.23224,1.23265,1.23219,1.2325,8800000.0
2008-05-16 20:20:00,1.23266,1.23308,1.23252,1.23279,14600000.0
2008-05-16 20:21:00,1.23274,1.23289,1.23274,1.23278,10000000.0
2008-05-16 20:22:00,1.23319,1.23319,1.23309,1.23309,3200000.0
2008-05-16 20:23:00,1.23352,1.23352,1.23311,1.23311,4000000.0
2008-05-16 20:24:00,1.23359,1.23368,1.23302,1.23344,11000000.0
2008-05-16 20:25:00,1.2341,1.23419,1.23317,1.23317,14200000.0
2008-05-16 20:26:00,1.23333,1.23347,1.23301,1.23301,18000000.0
2008-05-16 20:27:00,1.23329,1.23381,1.23329,1.23365,18000000.0
2008-05-16 20:28:00,1.23357,1.23391,1.23357,1.23357,11600000.0
2008-05-16 20:29:00,1.2342,1.2342,1.2342,1.2342,10800000.0
2008-05-16 20:30:00,1.23323,1.23391,1.23323,1.23366,10800000.0
2008-05-16 20:31:00,1.23355,1.23398,1.23346,1.23384,9800000.0
2008-05-16 20:33:00,1.23399,1.23449,1.2339,1.23405,18600000.0
2008-05-16 20:34:00,1.2345,1.2345,1.2344,1.2344,6800000.0
2008-05-16 20:35:00,1.23384,1.23394,1.23384,1.23394,6800000.0
2008-05-16 20:36:00,1.23408,1.23441,1.23362,1.23393,19400000.0
2008-05-16 20:37:00,1.2345,1.2345,1.2344,1.2344,19200000.0
2008-05-16 20:39:00,1.23419,1.23434,1.23384,1.234,19200000.0
2008-05-16 20:40:00,1.2345,1.2345,1.2345,1.2345,14400000.0
2008-05-16 20:41:00,1.23396,1.23396,1.23376,1.23376,14400000.0
2008-05-16 20:44:00,1.2346,1.2346,1.2345,1.2345,20200000.0
2008-05-16 20:45:00,1.23375,1.23375,1.23327,1.23327,20200000.0
2008-05-16 20:46:00,1.23345,1.23345,1.23307,1.23307,11400000.0
2008-05-16 20:47:00,1.23351,1.23351,1.2332,1.2332,2600000.0
2008-05-16 20:48:00,1.23327,1.23328,1.23327,1.23328,3400000.0
2008-05-16 20:49:00,1.23343,1.23343,1.23327,1.23329,9200000.0
2008-05-16 20:50:00,1.23348,1.23348,1.23305,1.23312,21800000.0
2008-05-16 20:51:00,1.23379,1.23379,1.23351,1.23351,9000000.0
2008-05-16 20:52:00,1.23296,1.23337,1.23296,1.23302,16200000.0
2008-05-16 20:53:00,1.23321,1.23368,1.23296,1.23368,6400000.0
2008-05-16 20:54:00,1.23291,1.23295,1.23284,1.23295,5600000.0
2008-05-16 20:55:00,1.2327,1.23291,1.2327,1.23291,6600000.0
2008-05-16 20:56:00,1.23286,1.23324,1.23281,1.23304,20400000.0
2008-05-16 20:57:00,1.23337,1.23337,1.23277,1.23277,15000000.0
2008-05-16 20:58:00,1.23295,1.23313,1.23282,1.23282,10000000.0
2008-05-16 20:59:00,1.23309,1.23354,1.23309,1.23354,11200000.0
2008-05-16 21:00:00,1.23327,1.23327,1.23311,1.23311,3200000.0
2008-05-16 21:01:00,1.2338,1.2339,1.2338,1.2339,6800000.0
2008-05-16 21:02:00,1.23314,1.2334,1.23305,1.2334,6800000.0
2008-05-16 21:03:00,1.23351,1.23369,1.23334,1.23369,7800000.0
2008-05-16 21:04:00,1.2337,1.2337,1.23369,1.23369,2600000.0
2008-05-16 21:05:00,1.23355,1.23355,1.23277,1.233,16200000.0
2008-05-16 21:06:00,1.23313,1.23313,1.23307,1.23307,3200000.0
2008-05-16 21:07:00,1.2338,1.2338,1.2336,1.2336,10600000.0
2008-05-16 21:08:00,1.2337,1.2337,1.2336,1.2336,10600000.0
2008-05-16 21:09:00,1.2332,1.23331,1.23309,1.23317,10600000.0
2008-05-16 21:10:00,1.2337,1.2338,1.2337,1.2337,4200000.0
2008-05-16 21:11:00,1.2333,1.2333,1.23306,1.23306,4200000.0
2008-05-16 21:12:00,1.23335,1.23366,1.23315,1.2333,10800000.0
2008-05-16 21:13:00,1.2333,1.23353,1.23322,1.23353,6400000.0
2008-05-16 21:14:00,1.23368,1.23368,1.23289,1.23304,19600000.0
2008-05-16 21:15:00,1.2338,1.2338,1.2338,1.2338,15000000.0
2008-05-16 21:18:00,1.2337,1.2337,1.2337,1.2337,15000000.0
2008-05-16 21:19:00,1.23325,1.23377,1.2332,1.2334,15000000.0
2008-05-16 21:20:00,1.23303,1.23308,1.23255,1.23255,5200000.0
2008-05-16 21:21:00,1.23291,1.23363,1.23291,1.23363,5200000.0
2008-05-16 21:22:00,1.2334,1.23354,1.23318,1.23341,13600000.0
2008-05-16 21:23:00,1.23354,1.23365,1.23313,1.23315,10200000.0
2008-05-16 21:24:00,1.23345,1.23367,1.23336,1.23367,19600000.0
2008-05-16 21:25:00,1.23374,1.23393,1.23352,1.23374,18200000.0
2008-05-16 21:26:00,1.23441,1.23441,1.23386,1.2341,6600000.0
2008-05-16 21:27:00,1.2346,1.23474,1.23451,1.23467,16200000.0
2008-05-16 21:28:00,1.23457,1.23457,1.2343,1.23455,16000000.0
2008-05-16 21:29:00,1.2354,1.2357,1.2354,1.2357,9000000.0
2008-05-16 21:30:00,1.23377,1.23377,1.23321,1.23358,9000000.0
2008-05-16 21:31:00,1.23339,1.23339,1.23324,1.23326,3600000.0
2008-05-16 21:32:00,1.23246,1.23302,1.23213,1.23302,7400000.0
2008-05-16 21:33:00,1.23308,1.23322,1.2326,1.23279,20800000.0
2008-05-16 21:34:00,1.23298,1.23298,1.23281,1.23284,3600000.0
2008-05-16 21:35:00,1.23284,1.23345,1.2328,1.23299,17000000.0
2008-05-16 21:36:00,1.2336,1.2336,1.2336,1.2336,5200000.0
2008-05-16 21:37:00,1.2335,1.2335,1.2335,1.2335,5200000.0
2008-05-16 21:38:00,1.2331,1.2336,1.2331,1.23349,5200000.0
2008-05-16 21:39:00,1.23351,1.23381,1.23351,1.23373,3600000.0
2008-05-16 21:40:00,1.23324,1.23342,1.23324,1.23342,2000000.0
2008-05-16 21:41:00,1.23342,1.23342,1.23323,1.23323,4200000.0
2008-05-16 21:42:00,1.23305,1.23374,1.23301,1.23374,14200000.0
2008-05-16 21:43:00,1.23342,1.23352,1.23323,1.23323,16000000.0
2008-05-16 21:44:00,1.23347,1.23371,1.23347,1.23355,12000000.0
2008-05-16 21:45:00,1.23374,1.23374,1.23345,1.23366,21400000.0
2008-05-16 21:46:00,1.23377,1.23436,1.23365,1.23365,21800000.0
2008-05-16 21:47:00,1.23403,1.23403,1.23349,1.23349,7200000.0
2008-05-16 21:49:00,1.23351,1.23377,1.23345,1.23377,5200000.0
2008-05-16 21:50:00,1.23364,1.23364,1.23316,1.23316,17400000.0
2008-05-16 21:51:00,1.2341,1.2341,1.2341,1.2341,10000000.0
2008-05-16 21:52:00,1.23305,1.23355,1.23305,1.23355,10000000.0
2008-05-16 21:53:00,1.23348,1.23348,1.23285,1.23332,15600000.0
2008-05-16 21:54:00,1.23329,1.23348,1.23311,1.23348,5200000.0
2008-05-16 21:55:00,1.23331,1.23331,1.23279,1.23327,8800000.0
2008-05-16 21:57:00,1.23348,1.23355,1.23326,1.23341,10000000.0
2008-05-16 21:58:00,1.23337,1.23375,1.23332,1.23351,13000000.0
2008-05-16 21:59:00,1.23311,1.23345,1.23307,1.23345,12800000.0
2008-05-16 22:00:00,1.23304,1.23363,1.23296,1.23349,17400000.0
2008-05-16 22:01:00,1.23325,1.23325,1.23276,1.23277,6800000.0
2008-05-16 22:02:00,1.23296,1.23306,1.23277,1.23293,13200000.0
2008-05-16 22:03:00,1.23277,1.23277,1.23235,1.23267,14400000.0
2008-05-16 22:04:00,1.23271,1.23284,1.23271,1.23284,3200000.0
2008-05-16 22:05:00,1.23268,1.23314,1.23245,1.23314,6800000.0
2008-05-16 22:06:00,1.23307,1.23367,1.23307,1.23349,9600000.0
2008-05-16 22:07:00,1.23311,1.23311,1.23268,1.23268,3000000.0
2008-05-16 22:08:00,1.23277,1.23286,1.23262,1.23286,9200000.0
2008-05-16 22:09:00,1.23281,1.23312,1.23253,1.23264,5600000.0
2008-05-16 22:10:00,1.23256,1.23272,1.23235,1.23256,20300000.0
2008-05-16 22:11:00,1.23251,1.23289,1.23251,1.23289,3400000.0
2008-05-16 22:12:00,1.2327,1.23292,1.2324,1.23292,28000000.0
2008-05-16 22:13:00,1.23287,1.23295,1.23252,1.23252,3600000.0
2008-05-16 22:14:00,1.23226,1.23226,1.2316,1.23201,13400000.0
2008-05-16 22:15:00,1.2332,1.2332,1.2332,1.2332,11000000.0
2008-05-16 22:16:00,1.23201,1.2326,1.23199,1.2324,11000000.0
2008-05-16 22:17:00,1.2332,1.2332,1.233,1.233,6200000.0
2008-05-16 22:18:00,1.2331,1.2331,1.2331,1.2331,6200000.0
2008-05-16 22:19:00,1.23231,1.23259,1.23231,1.23237,6200000.0
2008-05-16 22:20:00,1.23238,1.23258,1.23224,1.23224,9200000.0
2008-05-16 22:23:00,1.23264,1.23315,1.23249,1.23278,11200000.0
2008-05-16 22:24:00,1.2334,1.2334,1.2334,1.2334,19400000.0
2008-05-16 22:25:00,1.23264,1.23288,1.23227,1.23227,19400000.0
2008-05-16 22:26:00,1.2332,1.2333,1.2329,1.2331,6000000.0
2008-05-16 22:27:00,1.23264,1.23264,1.23201,1.23201,6000000.0
2008-05-16 22:28:00,1.23254,1.23283,1.23233,1.23252,14800000.0
2008-05-16 22:29:00,1.23223,1.23269,1.23223,1.23265,9400000.0
2008-05-16 22:30:00,1.23273,1.23287,1.23268,1.23272,14200000.0
2008-05-16 22:31:00,1.23253,1.23253,1.23245,1.23245,3200000.0
2008-05-16 22:32:00,1.23237,1.23275,1.23228,1.23275,10800000.0
2008-05-16 22:33:00,1.23268,1.23268,1.23248,1.23248,4200000.0
2008-05-16 22:34:00,1.2326,1.23273,1.23241,1.23273,4600000.0
2008-05-16 22:37:00,1.23306,1.23306,1.23288,1.23305,9200000.0
2008-05-16 22:38:00,1.23277,1.23332,1.23277,1.23296,16200000.0
2008-05-16 22:40:00,1.23296,1.23326,1.23296,1.23319,16800000.0
2008-05-16 22:41:00,1.2332,1.23346,1.23304,1.23304,12800000.0
2008-05-16 22:42:00,1.23293,1.23325,1.23293,1.23325,2600000.0
2008-05-16 22:43:00,1.2333,1.2336,1.2333,1.23355,15800000.0
2008-05-16 22:44:00,1.23377,1.23416,1.23377,1.23416,9000000.0
2008-05-16 22:45:00,1.23401,1.23401,1.23378,1.23399,4800000.0
2008-05-16 22:46:00,1.2341,1.2341,1.2341,1.2341,5800000.0
2008-05-16 22:47:00,1.2337,1.23378,1.23334,1.2334,5800000.0
2008-05-16 22:48:00,1.23343,1.23389,1.23343,1.23389,13000000.0
2008-05-16 22:49:00,1.2338,1.23384,1.23364,1.23366,8200000.0
2008-05-16 22:50:00,1.23371,1.23389,1.23358,1.23389,12800000.0
2008-05-16 22:51:00,1.23407,1.23407,1.23385,1.23385,4200000.0
2008-05-16 22:52:00,1.23392,1.23434,1.23376,1.2341,12400000.0
2008-05-16 22:53:00,1.23375,1.23408,1.23375,1.23408,10400000.0
2008-05-16 22:54:00,1.23422,1.23459,1.23422,1.23437,7400000.0
2008-05-16 22:55:00,1.23467,1.23467,1.23409,1.23409,3200000.0
2008-05-16 22:56:00,1.23451,1.23472,1.23451,1.23456,9600000.0
2008-05-16 22:57:00,1.23405,1.23429,1.23405,1.23429,3200000.0
2008-05-16 22:58:00,1.23343,1.23364,1.23313,1.23359,10600000.0
2008-05-16 22:59:00,1.23337,1.23361,1.23337,1.23347,9000000.0
2008-05-18 23:06:00,1.23327,1.23391,1.23327,1.23391,9800000.0
2008-05-18 23:07:00,1.23432,1.23461,1.23392,1.23461,7400000.0
2008-05-18 23:11:00,1.23414,1.23441,1.23414,1.23426,3600000.0
2008-05-18 23:12:00,1.23437,1.23437,1.234,1.23423,9800000.0
2008-05-18 23:13:00,1.23408,1.23444,1.23407,1.23407,4200000.0
2008-05-18 23:16:00,1.23426,1.23435,1.23387,1.23404,8200000.0
2008-05-18 23:26:00,1.23405,1.23436,1.23405,1.23412,12400000.0
2008-05-18 23:27:00,1.2341,1.23453,1.2341,1.23453,10000000.0
2008-05-18 23:28:00,1.2344,1.23462,1.2344,1.23462,8600000.0
2008-05-18 23:32:00,1.23428,1.23456,1.23428,1.23431,21600000.0
2008-05-18 23:33:00,1.23424,1.23482,1.23386,1.23386,11600000.0
2008-05-18 23:34:00,1.23388,1.23417,1.2337,1.23399,22200000.0
2008-05-18 23:35:00,1.23374,1.23376,1.23374,1.23374,3600000.0
2008-05-18 23:36:00,1.23362,1.23375,1.2335,1.2335,18800000.0
2008-05-18 23:47:00,1.2337,1.2337,1.23328,1.23329,9400000.0
2008-05-18 23:48:00,1.23319,1.23365,1.23286,1.23355,23000000.0
2008-05-18 23:49:00,1.23354,1.23354,1.23349,1.23349,6800000.0
2008-05-18 23:51:00,1.23352,1.23352,1.23342,1.23342,3200000.0
2008-05-18 23:52:00,1.23349,1.23349,1.23334,1.23334,10400000.0
2008-05-18 23:53:00,1.23322,1.23326,1.23322,1.23326,2600000.0
2008-05-18 23:54:00,1.23356,1.23365,1.23318,1.23336,16800000.0
2008-05-18 23:55:00,1.23287,1.23335,1.23287,1.23305,3600000.0
2008-05-18 23:57:00,1.23319,1.23319,1.23243,1.23278,11800000.0
2008-05-18 23:59:00,1.23247,1.23321,1.23236,1.23321,13200000.0
2008-05-19 00:00:00,1.23314,1.23346,1.23314,1.2333,20200000.0
2008-05-19 00:01:00,1.23365,1.23366,1.23332,1.2334,16000000.0
2008-05-19 00:02:00,1.23348,1.23351,1.23333,1.23341,10400000.0
2008-05-19 00:04:00,1.23308,1.23323,1.23295,1.23313,10200000.0
2008-05-19 00:05:00,1.23341,1.23344,1.23316,1.23322,11200000.0
2008-05-19 00:06:00,1.23353,1.2336,1.2335,1.23357,8600000.0
2008-05-19 00:07:00,1.23394,1.23422,1.23351,1.2338,10400000.0
2008-05-19 00:08:00,1.23317,1.23381,1.23311,1.23381,5800000.0
2008-05-19 00:09:00,1.23311,1.23329,1.23304,1.23304,15400000.0
2008-05-19 00:10:00,1.23356,1.23375,1.23319,1.23348,19200000.0
2008-05-19 00:11:00,1.2344,1.2344,1.234,1.2341,13400000.0
2008-05-19 00:12:00,1.23322,1.23352,1.23322,1.23332,13400000.0
2008-05-19 00:13:00,1.23333,1.2338,1.23311,1.23365,15200000.0
2008-05-19 00:14:00,1.23349,1.23376,1.23338,1.23338,11600000.0
2008-05-19 00:15:00,1.23312,1.23374,1.23312,1.2335,28800000.0
2008-05-19 00:16:00,1.2342,1.2343,1.2342,1.2342,7400000.0
2008-05-19 00:17:00,1.23353,1.23379,1.2334,1.23379,7400000.0
2008-05-19 00:18:00,1.23359,1.23359,1.23356,1.23356,4200000.0
2008-05-19 00:19:00,1.2343,1.2344,1.2343,1.2343,17400000.0
2008-05-19 00:20:00,1.23374,1.23376,1.23345,1.23369,17400000.0
2008-05-19 00:21:00,1.23346,1.23347,1.23334,1.23334,7000000.0
2008-05-19 00:22:00,1.23345,1.23348,1.23328,1.23328,14400000.0
2008-05-19 00:23:00,1.23359,1.23396,1.23353,1.23358,18000000.0
2008-05-19 00:24:00,1.23324,1.23374,1.23321,1.23321,8400000.0
2008-05-19 00:25:00,1.2333,1.23337,1.23298,1.23337,18000000.0
2008-05-19 00:26:00,1.2335,1.2335,1.23307,1.23346,3600000.0
2008-05-19 00:27:00,1.23345,1.23371,1.23338,1.23356,17000000.0
2008-05-19 00:28:00,1.2337,1.23382,1.23367,1.23379,11400000.0
2008-05-19 00:29:00,1.23368,1.23408,1.23368,1.23392,4800000.0
2008-05-19 00:30:00,1.23379,1.23415,1.23342,1.23415,10400000.0
2008-05-19 00:31:00,1.23367,1.23368,1.23344,1.23344,14800000.0
2008-05-19 00:32:00,1.23342,1.23389,1.23341,1.23342,8400000.0
2008-05-19 00:33:00,1.23363,1.23393,1.23363,1.23375,9200000.0
2008-05-19 00:34:00,1.23426,1.23466,1.23418,1.23449,10000000.0
2008-05-19 00:35:00,1.23454,1.23496,1.23448,1.23448,12200000.0
2008-05-19 00:36:00,1.23464,1.23511,1.23456,1.23471,14600000.0
2008-05-19 00:37:00,1.23464,1.23499,1.2344,1.23467,14200000.0
2008-05-19 00:38:00,1.23505,1.23505,1.23442,1.2347,19200000.0
2008-05-19 00:39:00,1.23498,1.23562,1.23498,1.23562,4800000.0
2008-05-19 00:40:00,1.23585,1.23585,1.2354,1.23553,12200000.0
2008-05-19 00:41:00,1.23538,1.23583,1.23517,1.23517,9600000.0
2008-05-19 00:42:00,1.23558,1.23575,1.23558,1.23575,3200000.0
2008-05-19 00:43:00,1.23583,1.23583,1.23528,1.23575,17200000.0
2008-05-19 00:44:00,1.23569,1.23585,1.23526,1.23585,3600000.0
2008-05-19 00:45:00,1.23576,1.23576,1.23545,1.23554,16000000.0
2008-05-19 00:46:00,1.23541,1.23586,1.23541,1.23577,9200000.0
2008-05-19 00:47:00,1.2362,1.2362,1.2361,1.2361,9200000.0
2008-05-19 00:48:00,1.23572,1.23592,1.23572,1.23589,9200000.0
2008-05-19 00:49:00,1.23564,1.23624,1.23555,1.23624,16400000.0
2008-05-19 00:50:00,1.2358,1.23581,1.23575,1.23581,3600000.0
2008-05-19 00:51:00,1.23563,1.23563,1.23528,1.23534,7400000.0
2008-05-19 00:52:00,1.23544,1.23555,1.23526,1.23552,6800000.0
2008-05-19 00:53:00,1.23551,1.23603,1.23526,1.23603,14000000.0
2008-05-19 00:54:00,1.23577,1.23577,1.23546,1.23552,6600000.0
2008-05-19 00:55:00,1.2352,1.23529,1.23501,1.23517,11800000.0
2008-05-19 00:56:00,1.2357,1.2358,1.2357,1.2357,10400000.0
2008-05-19 00:57:00,1.23514,1.23533,1.23495,1.23499,10400000.0
2008-05-19 00:58:00,1.23495,1.23503,1.23458,1.23477,17400000.0
2008-05-19 00:59:00,1.23443,1.23473,1.23432,1.23451,15200000.0
2008-05-19 01:00:00,1.23454,1.23454,1.23443,1.23443,2000000.0
2008-05-19 01:01:00,1.2347,1.23495,1.23445,1.23476,23000000.0
2008-05-19 01:02:00,1.23478,1.23478,1.23442,1.23457,11000000.0
2008-05-19 01:03:00,1.23466,1.23505,1.23442,1.23505,26800000.0
2008-05-19 01:04:00,1.2349,1.23526,1.2349,1.23504,13000000.0
2008-05-19 01:05:00,1.23494,1.23511,1.23494,1.23498,10800000.0
2008-05-19 01:06:00,1.23483,1.23504,1.23483,1.23504,8000000.0
2008-05-19 01:07:00,1.2348,1.23549,1.2348,1.23549,14400000.0
2008-05-19 01:08:00,1.23506,1.23506,1.23475,1.23475,6600000.0
2008-05-19 01:09:00,1.2353,1.2353,1.2352,1.2352,14000000.0
2008-05-19 01:10:00,1.23502,1.23527,1.23489,1.23489,14000000.0
2008-05-19 01:11:00,1.23474,1.23496,1.23463,1.23496,8400000.0
2008-05-19 01:12:00,1.23478,1.23508,1.23454,1.23492,70300000.0
2008-05-19 01:13:00,1.23464,1.23491,1.23427,1.23491,13600000.0
2008-05-19 01:14:00,1.23452,1.23493,1.23452,1.23478,14400000.0
2008-05-19 01:15:00,1.23509,1.23572,1.23509,1.23543,9000000.0
2008-05-19 01:16:00,1.235,1.23521,1.23495,1.23505,27400000.0
2008-05-19 01:17:00,1.23539,1.23544,1.23511,1.23544,7400000.0
2008-05-19 01:18:00,1.23561,1.23566,1.23542,1.23559,7800000.0
2008-05-19 01:19:00,1.2357,1.2358,1.2357,1.2358,6200000.0
2008-05-19 01:20:00,1.2356,1.23586,1.23546,1.23546,6200000.0
2008-05-19 01:21:00,1.23491,1.23514,1.23457,1.23471,8400000.0
2008-05-19 01:22:00,1.23531,1.23531,1.23516,1.2353,6000000.0
2008-05-19 01:23:00,1.23531,1.23548,1.23511,1.23511,17200000.0
2008-05-19 01:24:00,1.23479,1.23538,1.23479,1.23523,9600000.0
2008-05-19 01:25:00,1.23461,1.23479,1.23451,1.23458,14400000.0
2008-05-19 01:26:00,1.23451,1.2349,1.23431,1.23476,8800000.0
2008-05-19 01:27:00,1.23463,1.23475,1.2345,1.23457,9000000.0
2008-05-19 01:28:00,1.23436,1.2346,1.23389,1.2346,6200000.0
2008-05-19 01:29:00,1.2346,1.2346,1.2345,1.2345,2600000.0
2008-05-19 01:30:00,1.23458,1.23467,1.23458,1.23464,5000000.0
2008-05-19 01:31:00,1.23437,1.23472,1.23437,1.23453,15000000.0
2008-05-19 01:32:00,1.23466,1.23466,1.23463,1.23463,2600000.0
2008-05-19 01:33:00,1.23472,1.23472,1.23443,1.23462,13200000.0
2008-05-19 01:35:00,1.23463,1.23494,1.23456,1.23475,17400000.0
2008-05-19 01:36:00,1.2344,1.23446,1.2342,1.23445,8400000.0
2008-05-19 01:37:00,1.23464,1.23502,1.23464,1.23466,9800000.0
2008-05-19 01:40:00,1.2347,1.23494,1.23469,1.23469,17800000.0
2008-05-19 01:41:00,1.2351,1.2352,1.235,1.2351,87800000.0
2008-05-19 01:42:00,1.2345,1.2351,1.23442,1.23467,87800000.0
2008-05-19 01:43:00,1.23473,1.23502,1.23471,1.23477,9800000.0
2008-05-19 01:44:00,1.23483,1.23484,1.2344,1.23458,17000000.0
2008-05-19 01:45:00,1.23438,1.23443,1.23435,1.23443,4800000.0
2008-05-19 01:46:00,1.23447,1.23504,1.23446,1.23446,11000000.0
2008-05-19 01:47:00,1.2348,1.2349,1.2348,1.2349,11000000.0
2008-05-19 01:48:00,1.23452,1.23454,1.23438,1.23443,11000000.0
2008-05-19 01:49:00,1.23463,1.23513,1.23418,1.23418,16800000.0
2008-05-19 01:50:00,1.23472,1.23478,1.23472,1.23478,4200000.0
2008-05-19 01:51:00,1.23504,1.23518,1.23502,1.23511,13600000.0
2008-05-19 01:52:00,1.23509,1.23548,1.23477,1.23518,15200000.0
2008-05-19 01:53:00,1.23531,1.23552,1.23519,1.2355,15200000.0
2008-05-19 01:54:00,1.23527,1.23568,1.23502,1.23568,8800000.0
2008-05-19 01:55:00,1.23515,1.23563,1.23505,1.23563,10600000.0
2008-05-19 01:56:00,1.2356,1.2356,1.23527,1.23527,2600000.0
2008-05-19 01:57:00,1.23517,1.23561,1.23505,1.23561,9400000.0
2008-05-19 01:58:00,1.23553,1.23577,1.23524,1.23577,12000000.0
2008-05-19 01:59:00,1.23583,1.23598,1.23564,1.23564,5800000.0
2008-05-19 02:00:00,1.23564,1.23597,1.23564,1.23582,11600000.0
2008-05-19 02:01:00,1.2361,1.2361,1.2358,1.2361,20200000.0
2008-05-19 02:02:00,1.23586,1.23595,1.23559,1.23559,20200000.0
2008-05-19 02:03:00,1.2362,1.2362,1.2361,1.2362,12800000.0
2008-05-19 02:04:00,1.23638,1.23644,1.23596,1.23606,12800000.0
2008-05-19 02:05:00,1.2363,1.2363,1.23569,1.2359,15800000.0
2008-05-19 02:06:00,1.23605,1.23622,1.23586,1.23604,18200000.0
2008-05-19 02:07:00,1.2362,1.2362,1.2362,1.2362,16600000.0
2008-05-19 02:08:00,1.23594,1.23603,1.23581,1.23596,16600000.0
2008-05-19 02:09:00,1.23583,1.23591,1.23583,1.23591,3200000.0
2008-05-19 02:10:00,1.23576,1.23641,1.23576,1.23602,12400000.0
2008-05-19 02:11:00,1.23593,1.23595,1.23574,1.23578,16200000.0
2008-05-19 02:13:00,1.23564,1.23621,1.23561,1.23564,21200000.0
2008-05-19 02:14:00,1.236,1.236,1.2359,1.2359,7800000.0
2008-05-19 02:15:00,1.23574,1.23574,1.23539,1.23557,7800000.0
2008-05-19 02:16:00,1.23545,1.23563,1.23526,1.23533,9800000.0
2008-05-19 02:17:00,1.23529,1.23572,1.23512,1.23537,86000000.0
2008-05-19 02:18:00,1.23535,1.23584,1.23504,1.2358,10800000.0
2008-05-19 02:19:00,1.23574,1.23592,1.23557,1.23557,10200000.0
2008-05-19 02:20:00,1.23607,1.23607,1.23572,1.23595,15400000.0
2008-05-19 02:21:00,1.23576,1.23576,1.2352,1.2354,13600000.0
2008-05-19 02:22:00,1.23515,1.23566,1.23514,1.23551,15200000.0
2008-05-19 02:23:00,1.23538,1.23538,1.23489,1.23489,10000000.0
2008-05-19 02:24:00,1.23552,1.23552,1.23502,1.23502,20200000.0
2008-05-19 02:25:00,1.23514,1.23569,1.23514,1.23555,7200000.0
2008-05-19 02:26:00,1.236,1.2361,1.236,1.2361,2600000.0
2008-05-19 02:27:00,1.23575,1.23584,1.23575,1.23584,2600000.0
2008-05-19 02:28:00,1.23549,1.23615,1.2353,1.236,12400000.0
2008-05-19 02:29:00,1.23623,1.23632,1.23623,1.2363,10600000.0
2008-05-19 02:30:00,1.23607,1.23607,1.23594,1.23594,3200000.0
2008-05-19 02:31:00,1.236,1.236,1.23547,1.2357,7400000.0
2008-05-19 02:32:00,1.23581,1.2359,1.23565,1.2359,11200000.0
2008-05-19 02:33:00,1.23606,1.23642,1.23581,1.23592,10000000.0
2008-05-19 02:34:00,1.23583,1.23583,1.23527,1.2354,10800000.0
2008-05-19 02:35:00,1.23547,1.23547,1.23504,1.23504,6000000.0
2008-05-19 02:36:00,1.23537,1.23571,1.23516,1.23516,8800000.0
2008-05-19 02:37:00,1.23512,1.23553,1.23512,1.23553,9200000.0
2008-05-19 02:38:00,1.23526,1.23555,1.23526,1.23555,4800000.0
2008-05-19 02:39:00,1.23568,1.23588,1.23559,1.23566,13000000.0
2008-05-19 02:40:00,1.23597,1.23597,1.23573,1.23573,3200000.0
2008-05-19 02:41:00,1.23644,1.23644,1.23588,1.23617,14800000.0
2008-05-19 02:42:00,1.2362,1.23637,1.23598,1.23637,7400000.0
2008-05-19 02:43:00,1.2362,1.2364,1.2362,1.2364,9400000.0
2008-05-19 02:44:00,1.23609,1.23625,1.23589,1.23599,9400000.0
2008-05-19 02:45:00,1.23601,1.23618,1.23553,1.23553,12000000.0
2008-05-19 02:46:00,1.23595,1.23595,1.23535,1.23573,11600000.0
2008-05-19 02:47:00,1.23598,1.23619,1.2357,1.23593,66000000.0
2008-05-19 02:48:00,1.2363,1.2363,1.2363,1.2363,11800000.0
2008-05-19 02:49:00,1.23555,1.23581,1.23543,1.23581,11800000.0
2008-05-19 02:50:00,1.23601,1.23601,1.23536,1.23539,8200000.0
2008-05-19 02:51:00,1.2362,1.2363,1.2362,1.2363,3600000.0
2008-05-19 02:52:00,1.23622,1.23622,1.23565,1.23565,3600000.0
2008-05-19 02:53:00,1.23558,1.23558,1.2352,1.2352,3200000.0
2008-05-19 02:54:00,1.23535,1.23555,1.23516,1.23555,9400000.0
2008-05-19 02:55:00,1.2356,1.2356,1.23519,1.23519,7800000.0
2008-05-19 02:56:00,1.23569,1.23572,1.23523,1.2356,22000000.0
2008-05-19 02:57:00,1.2361,1.2361,1.2361,1.2361,2600000.0
2008-05-19 02:58:00,1.23565,1.23565,1.23555,1.23555,2600000.0
2008-05-19 02:59:00,1.23588,1.23603,1.23588,1.23603,3200000.0
2008-05-19 03:00:00,1.23602,1.23626,1.23586,1.23599,26400000.0
2008-05-19 03:01:00,1.23606,1.23644,1.23598,1.23633,14600000.0
2008-05-19 03:02:00,1.2363,1.23684,1.2363,1.23651,13200000.0
2008-05-19 03:03:00,1.23669,1.23669,1.23627,1.23627,8200000.0
2008-05-19 03:04:00,1.23647,1.23665,1.23624,1.23629,4600000.0
2008-05-19 03:05:00,1.2366,1.2368,1.2366,1.2368,12400000.0
2008-05-19 03:06:00,1.23675,1.23675,1.23638,1.23657,12400000.0
2008-05-19 03:07:00,1.23634,1.23637,1.23611,1.23637,7400000.0
2008-05-19 03:08:00,1.2365,1.2368,1.23645,1.2368,6200000.0
2008-05-19 03:09:00,1.237,1.2372,1.237,1.2372,4800000.0
2008-05-19 03:10:00,1.23658,1.23658,1.23627,1.23627,4800000.0
2008-05-19 03:11:00,1.2367,1.2367,1.2366,1.2366,4600000.0
2008-05-19 03:12:00,1.2363,1.23669,1.2363,1.23669,4600000.0
2008-05-19 03:13:00,1.23641,1.23641,1.23596,1.23599,12800000.0
2008-05-19 03:14:00,1.23562,1.23605,1.23562,1.23605,12400000.0
2008-05-19 03:15:00,1.23617,1.23617,1.23549,1.23584,4200000.0
2008-05-19 03:16:00,1.2364,1.2365,1.2364,1.2365,7800000.0
2008-05-19 03:17:00,1.23596,1.23596,1.23578,1.23578,7800000.0
2008-05-19 03:18:00,1.2365,1.2365,1.2365,1.2365,11400000.0
2008-05-19 03:19:00,1.23601,1.23609,1.2359,1.23606,11400000.0
2008-05-19 03:20:00,1.23618,1.23618,1.23573,1.23573,7600000.0
2008-05-19 03:21:00,1.2358,1.2364,1.2358,1.2364,14200000.0
2008-05-19 03:22:00,1.23617,1.23674,1.23596,1.23626,8400000.0
2008-05-19 03:23:00,1.23652,1.2368,1.23628,1.23663,25600000.0
2008-05-19 03:24:00,1.23664,1.23705,1.23652,1.23652,12400000.0
2008-05-19 03:25:00,1.23627,1.23632,1.23608,1.23632,10000000.0
2008-05-19 03:26:00,1.23609,1.23631,1.23609,1.23611,17000000.0
2008-05-19 03:27:00,1.23632,1.23684,1.2363,1.2363,11000000.0
2008-05-19 03:28:00,1.23609,1.23625,1.236,1.236,12200000.0
2008-05-19 03:29:00,1.23598,1.23598,1.2355,1.23573,8800000.0
2008-05-19 03:30:00,1.23595,1.23614,1.23569,1.23569,3600000.0
2008-05-19 03:31:00,1.23589,1.23609,1.23588,1.23593,15600000.0
2008-05-19 03:32:00,1.23595,1.23605,1.2358,1.2358,7200000.0
2008-05-19 03:33:00,1.23597,1.23602,1.23557,1.23602,4200000.0
2008-05-19 03:34:00,1.23592,1.23594,1.23559,1.23584,16800000.0
2008-05-19 03:35:00,1.23554,1.23609,1.23548,1.23548,15400000.0
2008-05-19 03:36:00,1.23564,1.23599,1.23564,1.23574,15400000.0
2008-05-19 03:37:00,1.23562,1.23588,1.23549,1.23588,6200000.0
2008-05-19 03:38:00,1.23582,1.2359,1.23571,1.23575,11600000.0
2008-05-19 03:39:00,1.2361,1.23616,1.23587,1.236,20400000.0
2008-05-19 03:41:00,1.2361,1.2361,1.2361,1.2361,7400000.0
2008-05-19 03:42:00,1.23583,1.23583,1.23557,1.2358,7400000.0
2008-05-19 03:43:00,1.23558,1.23578,1.23558,1.23578,14600000.0
2008-05-19 03:44:00,1.23592,1.23592,1.2358,1.2358,3200000.0
2008-05-19 03:45:00,1.236,1.23608,1.23594,1.23608,4200000.0
2008-05-19 03:46:00,1.23579,1.23587,1.23522,1.23548,11600000.0
2008-05-19 03:47:00,1.2354,1.23575,1.23533,1.23554,11400000.0
2008-05-19 03:48:00,1.23548,1.23577,1.23548,1.2356,8400000.0
2008-05-19 03:49:00,1.23566,1.23601,1.23541,1.23541,9600000.0
2008-05-19 03:50:00,1.23509,1.23523,1.235,1.235,13200000.0
2008-05-19 03:51:00,1.23566,1.23566,1.23506,1.23515,13200000.0
2008-05-19 03:52:00,1.23566,1.23586,1.23507,1.23547,16600000.0
2008-05-19 03:53:00,1.23522,1.23547,1.23522,1.23547,11400000.0
2008-05-19 03:54:00,1.2354,1.23564,1.23536,1.2356,10400000.0
2008-05-19 03:55:00,1.2358,1.2358,1.2357,1.2358,24200000.0
2008-05-19 03:56:00,1.2359,1.2359,1.2357,1.2358,24200000.0
2008-05-19 03:57:00,1.23548,1.23565,1.23545,1.2356,24200000.0
2008-05-19 03:58:00,1.23526,1.23546,1.23508,1.23546,14200000.0
2008-05-19 03:59:00,1.23508,1.23522,1.23501,1.23512,18800000.0
2008-05-19 04:00:00,1.23547,1.23547,1.23465,1.23472,18200000.0
2008-05-19 04:01:00,1.23481,1.23532,1.23481,1.2353,6200000.0
2008-05-19 04:02:00,1.23503,1.23525,1.23476,1.23525,13000000.0
2008-05-19 04:03:00,1.2356,1.2358,1.2356,1.2356,21600000.0
2008-05-19 04:04:00,1.2357,1.2357,1.2356,1.2356,21600000.0
2008-05-19 04:05:00,1.23531,1.23555,1.23508,1.23542,21600000.0
2008-05-19 04:06:00,1.23497,1.23497,1.23491,1.23491,6800000.0
2008-05-19 04:07:00,1.23492,1.23511,1.23492,1.23511,2600000.0
2008-05-19 04:08:00,1.23497,1.23497,1.23497,1.23497,3200000.0
2008-05-19 04:09:00,1.23457,1.23504,1.23448,1.23448,12800000.0
2008-05-19 04:10:00,1.2353,1.2353,1.2352,1.2352,14200000.0
2008-05-19 04:11:00,1.23484,1.23497,1.23427,1.23443,14200000.0
2008-05-19 04:12:00,1.23441,1.23477,1.23432,1.23477,10600000.0
2008-05-19 04:13:00,1.23437,1.23446,1.23427,1.23445,14000000.0
2008-05-19 04:17:00,1.23451,1.23451,1.23421,1.23421,2000000.0
2008-05-19 04:18:00,1.2342,1.23427,1.23408,1.23423,13200000.0
2008-05-19 04:19:00,1.2344,1.2345,1.2343,1.2344,10000000.0
2008-05-19 04:20:00,1.23407,1.23416,1.23389,1.23403,10000000.0
2008-05-19 04:21:00,1.23402,1.23434,1.23402,1.23421,3600000.0
2008-05-19 04:22:00,1.2345,1.2345,1.2345,1.2345,11200000.0
2008-05-19 04:23:00,1.23419,1.23438,1.23419,1.23429,11200000.0
2008-05-19 04:25:00,1.23469,1.23469,1.23421,1.23431,11600000.0
2008-05-19 04:26:00,1.23409,1.23433,1.23409,1.23424,9000000.0
2008-05-19 04:27:00,1.2345,1.2345,1.2344,1.2344,12400000.0
2008-05-19 04:28:00,1.2346,1.2348,1.2345,1.2345,12400000.0
2008-05-19 04:29:00,1.23419,1.23457,1.23419,1.23435,12400000.0
2008-05-19 04:30:00,1.23423,1.23423,1.23382,1.23413,14200000.0
2008-05-19 04:31:00,1.2344,1.2344,1.23416,1.23416,17200000.0
2008-05-19 04:32:00,1.23453,1.23453,1.23419,1.2342,13400000.0
2008-05-19 04:33:00,1.23422,1.23441,1.23401,1.23401,14800000.0
2008-05-19 04:34:00,1.23441,1.23441,1.2342,1.2342,3200000.0
2008-05-19 04:35:00,1.2339,1.23401,1.2339,1.23394,4800000.0
2008-05-19 04:36:00,1.23394,1.23433,1.23394,1.23433,6800000.0
2008-05-19 04:37:00,1.2346,1.2346,1.2346,1.2346,3200000.0
2008-05-19 04:38:00,1.2347,1.2348,1.2346,1.2348,3200000.0
2008-05-19 04:39:00,1.23416,1.23426,1.23416,1.23426,3200000.0
2008-05-19 04:40:00,1.23411,1.23423,1.23411,1.23423,7600000.0
2008-05-19 04:41:00,1.2347,1.2347,1.2346,1.2346,5000000.0
2008-05-19 04:42:00,1.23419,1.23444,1.23419,1.23433,5000000.0
2008-05-19 04:43:00,1.2347,1.2347,1.2346,1.2347,2000000.0
2008-05-19 04:44:00,1.23417,1.23421,1.23417,1.23421,2000000.0
2008-05-19 04:45:00,1.2341,1.23442,1.23403,1.2344,18000000.0
2008-05-19 04:46:00,1.23417,1.2345,1.23408,1.23408,6400000.0
2008-05-19 04:47:00,1.2345,1.2345,1.2345,1.2345,8200000.0
2008-05-19 04:48:00,1.2346,1.2346,1.2345,1.2346,8200000.0
2008-05-19 04:49:00,1.23411,1.23448,1.23397,1.23397,8200000.0
2008-05-19 04:50:00,1.23398,1.23398,1.23351,1.23351,8000000.0
2008-05-19 04:51:00,1.2338,1.23393,1.2338,1.23393,8200000.0
2008-05-19 04:52:00,1.23463,1.23463,1.23384,1.23404,6800000.0
2008-05-19 04:53:00,1.23389,1.23446,1.23389,1.23446,9400000.0
2008-05-19 04:54:00,1.23385,1.23425,1.23385,1.23415,18000000.0
2008-05-19 04:55:00,1.23392,1.23456,1.23392,1.23403,5200000.0
2008-05-19 04:56:00,1.23461,1.23461,1.23414,1.23416,6600000.0
2008-05-19 04:57:00,1.2345,1.2345,1.2345,1.2345,9200000.0
2008-05-19 04:59:00,1.2344,1.2345,1.2344,1.2345,9200000.0
2008-05-19 05:00:00,1.23416,1.23417,1.23416,1.23417,9200000.0
2008-05-19 05:01:00,1.2341,1.23431,1.23398,1.23417,17800000.0
2008-05-19 05:02:00,1.23458,1.23458,1.23445,1.23445,6400000.0
2008-05-19 05:03:00,1.23461,1.23461,1.23448,1.23448,2600000.0
2008-05-19 05:04:00,1.2347,1.2347,1.2346,1.2346,11200000.0
2008-05-19 05:05:00,1.23421,1.23453,1.23421,1.23421,11200000.0
2008-05-19 05:06:00,1.23433,1.23449,1.23431,1.23437,6400000.0
2008-05-19 05:07:00,1.2349,1.2351,1.2349,1.235,21600000.0
2008-05-19 05:09:00,1.23479,1.23479,1.23459,1.23473,21600000.0
2008-05-19 05:10:00,1.23459,1.23477,1.23456,1.23476,7400000.0
2008-05-19 05:11:00,1.235,1.235,1.2348,1.235,4200000.0
2008-05-19 05:14:00,1.23492,1.23492,1.23467,1.23481,4200000.0
2008-05-19 05:15:00,1.23508,1.23519,1.23508,1.23508,12400000.0
2008-05-19 05:17:00,1.2351,1.2352,1.2351,1.2352,10600000.0
2008-05-19 05:18:00,1.23501,1.23512,1.23488,1.23488,10600000.0
2008-05-19 05:19:00,1.23496,1.23515,1.23487,1.23515,11600000.0
2008-05-19 05:20:00,1.2355,1.2355,1.2355,1.2355,21600000.0
2008-05-19 05:21:00,1.23531,1.2357,1.23526,1.23532,21600000.0
2008-05-19 05:22:00,1.23556,1.23556,1.23533,1.23539,8400000.0
2008-05-19 05:23:00,1.23568,1.23568,1.2351,1.2351,17200000.0
2008-05-19 05:24:00,1.23478,1.23501,1.23451,1.23497,19400000.0
2008-05-19 05:25:00,1.2352,1.2353,1.235,1.2351,3600000.0
2008-05-19 05:26:00,1.23472,1.23494,1.23472,1.23494,3600000.0
2008-05-19 05:27:00,1.23514,1.23514,1.23487,1.23494,6800000.0
2008-05-19 05:28:00,1.23485,1.23485,1.23482,1.23482,6800000.0
2008-05-19 05:29:00,1.23505,1.23505,1.23477,1.23477,7200000.0
2008-05-19 05:30:00,1.23491,1.23499,1.23452,1.23452,20600000.0
2008-05-19 05:31:00,1.23487,1.23518,1.23462,1.23499,7400000.0
2008-05-19 05:32:00,1.2354,1.2355,1.2354,1.2355,21600000.0
2008-05-19 05:33:00,1.2354,1.2355,1.2354,1.2354,21600000.0
2008-05-19 05:34:00,1.2348,1.23542,1.2348,1.23507,21600000.0
2008-05-19 05:35:00,1.23512,1.23531,1.23498,1.23498,11200000.0
2008-05-19 05:36:00,1.23515,1.23547,1.235,1.23502,10400000.0
2008-05-19 05:37:00,1.2354,1.2355,1.2352,1.2353,10600000.0
2008-05-19 05:38:00,1.23509,1.23534,1.23508,1.23534,10600000.0
2008-05-19 05:39:00,1.23497,1.23547,1.23497,1.23529,7400000.0
2008-05-19 05:40:00,1.23521,1.2353,1.23494,1.23494,15200000.0
2008-05-19 05:41:00,1.2354,1.2355,1.2354,1.2355,13600000.0
2008-05-19 05:42:00,1.23549,1.23549,1.23456,1.23503,13600000.0
2008-05-19 05:43:00,1.23531,1.23558,1.23505,1.23505,14100000.0
2008-05-19 05:44:00,1.2354,1.2355,1.2354,1.2355,2000000.0
2008-05-19 05:45:00,1.23529,1.23529,1.23474,1.23474,2000000.0
2008-05-19 05:46:00,1.2356,1.2356,1.2354,1.2354,9000000.0
2008-05-19 05:47:00,1.23474,1.23513,1.23474,1.23513,9000000.0
2008-05-19 05:49:00,1.23505,1.23509,1.23468,1.23506,15200000.0
2008-05-19 05:50:00,1.2355,1.2355,1.2354,1.2354,7400000.0
2008-05-19 05:51:00,1.23521,1.2354,1.23507,1.2354,7400000.0
2008-05-19 05:52:00,1.23511,1.23516,1.23511,1.23514,4200000.0
2008-05-19 05:53:00,1.23511,1.23518,1.23466,1.23485,21000000.0
2008-05-19 05:54:00,1.23523,1.23545,1.23482,1.23504,6800000.0
2008-05-19 05:55:00,1.2349,1.2349,1.2347,1.2347,4800000.0
2008-05-19 05:56:00,1.23459,1.23463,1.23423,1.23463,19200000.0
2008-05-19 05:57:00,1.23482,1.23482,1.23462,1.23462,5800000.0
2008-05-19 05:58:00,1.235,1.235,1.235,1.235,26800000.0
2008-05-19 05:59:00,1.2349,1.2349,1.2349,1.2349,26800000.0
2008-05-19 06:00:00,1.235,1.235,1.2349,1.2349,26800000.0
2008-05-19 06:01:00,1.23448,1.23448,1.2339,1.2339,26800000.0
2008-05-19 06:02:00,1.23417,1.2342,1.23417,1.2342,2600000.0
2008-05-19 06:03:00,1.23401,1.23401,1.2339,1.2339,2000000.0
2008-05-19 06:04:00,1.23419,1.23423,1.23419,1.23423,10400000.0
2008-05-19 06:05:00,1.23426,1.23426,1.23375,1.23381,8000000.0
2008-05-19 06:06:00,1.23406,1.2344,1.23353,1.2344,29600000.0
2008-05-19 06:07:00,1.2346,1.2347,1.2344,1.2344,4800000.0
2008-05-19 06:08:00,1.2346,1.2346,1.2344,1.2344,4800000.0
2008-05-19 06:09:00,1.23392,1.23422,1.23392,1.23422,4800000.0
2008-05-19 06:10:00,1.2345,1.2345,1.2345,1.2345,5800000.0
2008-05-19 06:11:00,1.2341,1.23433,1.2341,1.23433,5800000.0
2008-05-19 06:12:00,1.23404,1.23445,1.23404,1.23445,7200000.0
2008-05-19 06:13:00,1.234,1.23471,1.234,1.23437,14800000.0
2008-05-19 06:14:00,1.23419,1.23419,1.23396,1.23396,19600000.0
2008-05-19 06:15:00,1.2336,1.23388,1.2336,1.23388,9000000.0
2008-05-19 06:16:00,1.23384,1.23424,1.23384,1.23399,10400000.0
2008-05-19 06:17:00,1.23447,1.23447,1.2342,1.23423,15600000.0
2008-05-19 06:18:00,1.2347,1.2347,1.2346,1.2346,5000000.0
2008-05-19 06:19:00,1.2348,1.2349,1.2346,1.2346,5000000.0
2008-05-19 06:20:00,1.2347,1.2347,1.2346,1.2346,5000000.0
2008-05-19 06:21:00,1.2347,1.2347,1.2347,1.2347,5000000.0
2008-05-19 06:22:00,1.23414,1.23429,1.23414,1.2342,5000000.0
2008-05-19 06:23:00,1.23411,1.23423,1.23362,1.23397,19000000.0
2008-05-19 06:24:00,1.23405,1.23453,1.2339,1.23409,19400000.0
2008-05-19 06:25:00,1.23406,1.23429,1.23406,1.23429,4200000.0
2008-05-19 06:26:00,1.2347,1.2347,1.2346,1.2346,10400000.0
2008-05-19 06:27:00,1.23378,1.23403,1.23378,1.23403,10400000.0
2008-05-19 06:28:00,1.23421,1.23433,1.23421,1.23433,4200000.0
2008-05-19 06:29:00,1.23435,1.23435,1.23418,1.23418,2000000.0
2008-05-19 06:30:00,1.23456,1.23456,1.23406,1.23406,9400000.0
2008-05-19 06:32:00,1.2346,1.2346,1.2345,1.2346,9200000.0
2008-05-19 06:33:00,1.23404,1.23428,1.2338,1.23428,9200000.0
2008-05-19 06:34:00,1.2345,1.2348,1.2345,1.2345,9800000.0
2008-05-19 06:35:00,1.23436,1.23457,1.23423,1.23457,9800000.0
2008-05-19 06:36:00,1.2345,1.2347,1.2345,1.2347,19200000.0
2008-05-19 06:37:00,1.235,1.235,1.2346,1.2347,19200000.0
2008-05-19 06:38:00,1.2346,1.2346,1.2344,1.2344,19200000.0
2008-05-19 06:39:00,1.2346,1.2346,1.2344,1.2344,19200000.0
2008-05-19 06:40:00,1.2345,1.2345,1.2344,1.2345,19200000.0
2008-05-19 06:41:00,1.23427,1.23431,1.23404,1.23404,19200000.0
2008-05-19 06:42:00,1.2345,1.2345,1.2344,1.2344,8000000.0
2008-05-19 06:44:00,1.23414,1.23451,1.23414,1.23451,8000000.0
2008-05-19 06:45:00,1.23408,1.23447,1.23386,1.23447,9000000.0
2008-05-19 06:46:00,1.2343,1.2344,1.2342,1.2343,10600000.0
2008-05-19 06:48:00,1.23365,1.23402,1.23365,1.23402,10600000.0
2008-05-19 06:49:00,1.2345,1.2345,1.2344,1.2344,3600000.0
2008-05-19 06:50:00,1.23405,1.23412,1.23405,1.2341,3600000.0
2008-05-19 06:51:00,1.23426,1.23443,1.23378,1.23443,18000000.0
2008-05-19 06:53:00,1.2346,1.2346,1.2345,1.2345,2600000.0
2008-05-19 06:54:00,1.2346,1.2346,1.2345,1.2346,2600000.0
2008-05-19 06:55:00,1.23415,1.23415,1.23409,1.23409,2600000.0
2008-05-19 06:56:00,1.23404,1.23413,1.23373,1.23395,7200000.0
2008-05-19 06:57:00,1.23391,1.23393,1.2337,1.23393,14600000.0
2008-05-19 06:58:00,1.2343,1.2344,1.2343,1.2343,4200000.0
2008-05-19 06:59:00,1.2342,1.2343,1.2342,1.2342,4200000.0
2008-05-19 07:00:00,1.2343,1.2343,1.2342,1.2342,4200000.0
2008-05-19 07:01:00,1.23395,1.23419,1.23395,1.23419,4200000.0
2008-05-19 07:02:00,1.23408,1.23433,1.23399,1.2341,17000000.0
2008-05-19 07:03:00,1.23391,1.23442,1.23391,1.23406,25000000.0
2008-05-19 07:04:00,1.2344,1.2344,1.2343,1.2343,2600000.0
2008-05-19 07:05:00,1.2344,1.2344,1.2343,1.2343,2600000.0
2008-05-19 07:06:00,1.2344,1.2344,1.2344,1.2344,2600000.0
2008-05-19 07:07:00,1.2345,1.2345,1.2343,1.2344,2600000.0
2008-05-19 07:08:00,1.23421,1.23449,1.23421,1.23449,2600000.0
2008-05-19 07:09:00,1.23396,1.23424,1.23396,1.23421,16200000.0
2008-05-19 07:10:00,1.2343,1.2343,1.2343,1.2343,2600000.0
2008-05-19 07:11:00,1.23391,1.23404,1.23391,1.23404,2600000.0
2008-05-19 07:13:00,1.2344,1.2345,1.2344,1.2344,5200000.0
2008-05-19 07:14:00,1.23425,1.23425,1.23399,1.23413,5200000.0
2008-05-19 07:15:00,1.2337,1.23411,1.2337,1.23411,9000000.0
2008-05-19 07:16:00,1.23384,1.23427,1.23384,1.23427,10000000.0
2008-05-19 07:17:00,1.23421,1.23445,1.234,1.23429,16000000.0
2008-05-19 07:18:00,1.23412,1.23412,1.234,1.23402,11600000.0
2008-05-19 07:19:00,1.23389,1.23432,1.23389,1.23401,4800000.0
2008-05-19 07:20:00,1.23371,1.23396,1.23341,1.23379,14800000.0
2008-05-19 07:21:00,1.23351,1.23386,1.23345,1.23364,10600000.0
2008-05-19 07:22:00,1.23357,1.23421,1.23344,1.23344,19800000.0
2008-05-19 07:23:00,1.23389,1.23389,1.23318,1.23364,7200000.0
2008-05-19 07:24:00,1.23338,1.23341,1.23332,1.23341,6800000.0
2008-05-19 07:25:00,1.23353,1.23374,1.23335,1.23347,6200000.0
2008-05-19 07:26:00,1.23378,1.23427,1.23354,1.23358,22600000.0
2008-05-19 07:27:00,1.23402,1.23446,1.23365,1.23446,27200000.0
2008-05-19 07:28:00,1.2339,1.23411,1.23366,1.23368,10400000.0
2008-05-19 07:29:00,1.23405,1.23455,1.23395,1.23395,14000000.0
2008-05-19 07:30:00,1.2348,1.2348,1.23422,1.23461,21200000.0
2008-05-19 07:31:00,1.2339,1.2342,1.2339,1.234,6800000.0
2008-05-19 07:32:00,1.2347,1.2348,1.2346,1.2347,19400000.0
2008-05-19 07:33:00,1.23426,1.23467,1.23422,1.23441,19400000.0
2008-05-19 07:34:00,1.23395,1.23472,1.23395,1.23472,8000000.0
2008-05-19 07:35:00,1.23425,1.23456,1.23371,1.23456,22000000.0
2008-05-19 07:36:00,1.23407,1.23439,1.23407,1.23439,2600000.0
2008-05-19 07:37:00,1.23398,1.23409,1.23398,1.23409,2000000.0
2008-05-19 07:38:00,1.234,1.23422,1.234,1.23422,4200000.0
2008-05-19 07:39:00,1.23427,1.23445,1.23421,1.23442,10600000.0
2008-05-19 07:40:00,1.23447,1.2347,1.23404,1.23404,13600000.0
2008-05-19 07:41:00,1.23414,1.23427,1.23346,1.23355,13400000.0
2008-05-19 07:42:00,1.23318,1.23353,1.23296,1.23303,8800000.0
2008-05-19 07:43:00,1.23322,1.23322,1.23274,1.23274,21800000.0
2008-05-19 07:44:00,1.23206,1.23302,1.23206,1.23262,18600000.0
2008-05-19 07:45:00,1.2329,1.23361,1.23288,1.23345,21000000.0
2008-05-19 07:46:00,1.23307,1.2332,1.23285,1.23298,12800000.0
2008-05-19 07:47:00,1.2334,1.23359,1.2333,1.23338,7400000.0
2008-05-19 07:48:00,1.23315,1.23331,1.23311,1.23311,13600000.0
2008-05-19 07:49:00,1.23318,1.2332,1.23318,1.2332,3400000.0
2008-05-19 07:50:00,1.23322,1.23398,1.23305,1.23398,13000000.0
2008-05-19 07:51:00,1.23368,1.23373,1.23351,1.23351,17400000.0
2008-05-19 07:52:00,1.23394,1.23434,1.23394,1.23407,11800000.0
2008-05-19 07:53:00,1.23417,1.23434,1.23397,1.23397,12200000.0
2008-05-19 07:54:00,1.234,1.23423,1.23396,1.23418,6800000.0
2008-05-19 07:55:00,1.23407,1.23434,1.23407,1.23433,23600000.0
2008-05-19 07:56:00,1.23427,1.23441,1.23402,1.23436,28400000.0
2008-05-19 07:57:00,1.23408,1.23436,1.23387,1.23398,17200000.0
2008-05-19 07:58:00,1.23408,1.23456,1.234,1.23401,13200000.0
2008-05-19 07:59:00,1.23467,1.23499,1.23443,1.23443,11600000.0
2008-05-19 08:00:00,1.23436,1.23493,1.2343,1.2343,12200000.0
2008-05-19 08:01:00,1.23438,1.23494,1.23438,1.23494,16600000.0
2008-05-19 08:02:00,1.2348,1.2348,1.23457,1.23458,7200000.0
2008-05-19 08:03:00,1.23419,1.23452,1.23407,1.23452,49200000.0
2008-05-19 08:04:00,1.23449,1.23463,1.23426,1.23434,16000000.0
2008-05-19 08:05:00,1.23434,1.23436,1.23412,1.23412,8000000.0
2008-05-19 08:06:00,1.23408,1.23408,1.23408,1.23408,9600000.0
2008-05-19 08:07:00,1.2343,1.2344,1.2343,1.2343,15400000.0
2008-05-19 08:08:00,1.23367,1.23425,1.23357,1.23369,15400000.0
2008-05-19 08:09:00,1.23402,1.23402,1.23361,1.23361,2600000.0
2008-05-19 08:10:00,1.23395,1.23395,1.23326,1.23355,3600000.0
2008-05-19 08:11:00,1.23381,1.23381,1.23369,1.23369,3200000.0
2008-05-19 08:12:00,1.23376,1.23389,1.23332,1.23332,6200000.0
2008-05-19 08:13:00,1.23334,1.23383,1.23334,1.23348,7400000.0
2008-05-19 08:14:00,1.23341,1.23356,1.23316,1.23324,18000000.0
2008-05-19 08:15:00,1.23359,1.23366,1.23325,1.2336,15000000.0
2008-05-19 08:16:00,1.23337,1.23369,1.23337,1.23363,4200000.0
2008-05-19 08:17:00,1.23334,1.23381,1.23334,1.23375,4200000.0
2008-05-19 08:18:00,1.23375,1.23396,1.23367,1.23375,8400000.0
2008-05-19 08:19:00,1.23419,1.23448,1.2341,1.23448,4800000.0
2008-05-19 08:20:00,1.2341,1.23432,1.2341,1.23432,11200000.0
2008-05-19 08:21:00,1.23398,1.23457,1.23398,1.23457,7400000.0
2008-05-19 08:22:00,1.23443,1.23499,1.23435,1.23451,11600000.0
2008-05-19 08:23:00,1.23499,1.23512,1.23456,1.23479,11200000.0
2008-05-19 08:24:00,1.23398,1.2345,1.23398,1.23431,7400000.0
2008-05-19 08:25:00,1.23432,1.23476,1.23432,1.23476,8400000.0
2008-05-19 08:26:00,1.23418,1.23443,1.2341,1.2343,11600000.0
2008-05-19 08:27:00,1.23445,1.23463,1.23433,1.23433,8200000.0
2008-05-19 08:28:00,1.23424,1.23438,1.23345,1.23373,27200000.0
2008-05-19 08:29:00,1.23361,1.23423,1.23343,1.2337,23400000.0
2008-05-19 08:30:00,1.23424,1.2343,1.23387,1.23397,13200000.0
2008-05-19 08:31:00,1.23429,1.23443,1.23397,1.23437,21600000.0
2008-05-19 08:32:00,1.23417,1.23429,1.234,1.23411,27600000.0
2008-05-19 08:33:00,1.23421,1.23461,1.23404,1.23461,13600000.0
2008-05-19 08:34:00,1.2346,1.2346,1.2344,1.2345,33800000.0
2008-05-19 08:35:00,1.23395,1.23408,1.23388,1.23402,33800000.0
2008-05-19 08:36:00,1.2345,1.2345,1.2344,1.2344,23800000.0
2008-05-19 08:37:00,1.23374,1.23424,1.23374,1.2339,23800000.0
2008-05-19 08:38:00,1.2336,1.2336,1.23322,1.23359,6200000.0
2008-05-19 08:39:00,1.23324,1.23362,1.23299,1.23299,9400000.0
2008-05-19 08:40:00,1.23303,1.23327,1.23255,1.2328,12200000.0
2008-05-19 08:41:00,1.23273,1.23309,1.23273,1.23275,6200000.0
2008-05-19 08:42:00,1.23327,1.23338,1.23281,1.23281,12200000.0
2008-05-19 08:43:00,1.23297,1.23333,1.23272,1.23322,9800000.0
2008-05-19 08:44:00,1.2332,1.2334,1.2332,1.2334,13800000.0
2008-05-19 08:45:00,1.23272,1.23284,1.23272,1.23276,13800000.0
2008-05-19 08:46:00,1.23288,1.23315,1.23268,1.23307,19400000.0
2008-05-19 08:47:00,1.23267,1.23321,1.23245,1.23282,24400000.0
2008-05-19 08:48:00,1.23273,1.23273,1.23232,1.23243,16200000.0
2008-05-19 08:49:00,1.23262,1.23291,1.23248,1.23255,11000000.0
2008-05-19 08:50:00,1.23226,1.2325,1.23195,1.2325,12800000.0
2008-05-19 08:51:00,1.23229,1.2325,1.232,1.2324,88000000.0
2008-05-19 08:52:00,1.23206,1.23247,1.23189,1.23189,14400000.0
2008-05-19 08:53:00,1.23165,1.23195,1.23123,1.23139,108200000.0
2008-05-19 08:54:00,1.2314,1.2314,1.23067,1.23101,7400000.0
2008-05-19 08:55:00,1.23107,1.23119,1.23064,1.23076,20000000.0
2008-05-19 08:56:00,1.23118,1.23118,1.23071,1.23094,10000000.0
2008-05-19 08:57:00,1.23115,1.23172,1.23115,1.23121,12000000.0
2008-05-19 08:58:00,1.23092,1.23172,1.23092,1.23113,7800000.0
2008-05-19 08:59:00,1.23079,1.23145,1.23075,1.23132,135000000.0
2008-05-19 09:00:00,1.23125,1.23149,1.23093,1.23096,113000000.0
2008-05-19 09:01:00,1.23136,1.23136,1.23092,1.23095,8000000.0
2008-05-19 09:02:00,1.23085,1.2312,1.23044,1.2312,15000000.0
2008-05-19 09:03:00,1.23115,1.23145,1.23091,1.23091,5800000.0
2008-05-19 09:04:00,1.23144,1.23165,1.23128,1.23155,13200000.0
2008-05-19 09:05:00,1.23131,1.23141,1.23109,1.23141,13400000.0
2008-05-19 09:06:00,1.23145,1.2317,1.23134,1.23134,16800000.0
2008-05-19 09:07:00,1.23107,1.2313,1.23106,1.2313,6400000.0
2008-05-19 09:08:00,1.23126,1.23133,1.23113,1.23113,4800000.0
2008-05-19 09:10:00,1.23142,1.23154,1.23116,1.23116,10600000.0
2008-05-19 09:11:00,1.2311,1.23128,1.23095,1.23095,7400000.0
2008-05-19 09:12:00,1.231,1.231,1.2309,1.2309,3200000.0
2008-05-19 09:13:00,1.23121,1.23122,1.23109,1.23122,7600000.0
2008-05-19 09:14:00,1.23081,1.23098,1.23058,1.23058,10600000.0
2008-05-19 09:15:00,1.23051,1.23053,1.2303,1.23049,11400000.0
2008-05-19 09:16:00,1.23048,1.23126,1.23048,1.23126,13400000.0
2008-05-19 09:17:00,1.23114,1.23135,1.23098,1.23099,11600000.0
2008-05-19 09:18:00,1.23086,1.23142,1.23064,1.23084,29800000.0
2008-05-19 09:19:00,1.23111,1.23111,1.23083,1.23106,15000000.0
2008-05-19 09:20:00,1.23103,1.23126,1.23083,1.23123,17600000.0
2008-05-19 09:21:00,1.23145,1.23163,1.23131,1.23131,21400000.0
2008-05-19 09:22:00,1.23121,1.23132,1.23105,1.23122,11800000.0
2008-05-19 09:23:00,1.23114,1.23144,1.23081,1.23122,18600000.0
2008-05-19 09:24:00,1.23108,1.23108,1.23092,1.23096,21000000.0
2008-05-19 09:25:00,1.23093,1.23122,1.23082,1.23089,16600000.0
2008-05-19 09:26:00,1.23135,1.23135,1.23064,1.2308,18000000.0
2008-05-19 09:27:00,1.23093,1.231,1.23052,1.23052,11000000.0
2008-05-19 09:28:00,1.23066,1.23069,1.23009,1.23033,10600000.0
2008-05-19 09:29:00,1.23047,1.2308,1.23018,1.23052,9200000.0
2008-05-19 09:30:00,1.23017,1.23066,1.23017,1.23066,11800000.0
2008-05-19 09:31:00,1.23059,1.23086,1.23026,1.23057,10800000.0
2008-05-19 09:32:00,1.2304,1.23074,1.2301,1.23051,12600000.0
2008-05-19 09:33:00,1.23039,1.23066,1.23039,1.23066,12400000.0
2008-05-19 09:34:00,1.23032,1.23049,1.23001,1.23044,15600000.0
2008-05-19 09:35:00,1.22978,1.23038,1.22978,1.23038,6800000.0
2008-05-19 09:36:00,1.23092,1.23116,1.23018,1.23097,78400000.0
2008-05-19 09:37:00,1.23036,1.23045,1.23032,1.23042,5800000.0
2008-05-19 09:38:00,1.22992,1.23054,1.22992,1.23009,22400000.0
2008-05-19 09:39:00,1.23048,1.23048,1.2302,1.23031,11000000.0
2008-05-19 09:40:00,1.2304,1.23044,1.23009,1.23044,11200000.0
2008-05-19 09:41:00,1.23063,1.23065,1.23034,1.23041,10200000.0
2008-05-19 09:42:00,1.23091,1.23108,1.23068,1.23108,9800000.0
2008-05-19 09:43:00,1.23118,1.23118,1.23073,1.23108,9800000.0
2008-05-19 09:44:00,1.23074,1.23103,1.23071,1.23097,13400000.0
2008-05-19 09:45:00,1.23055,1.23112,1.23055,1.23082,12000000.0
2008-05-19 09:46:00,1.2312,1.23134,1.2312,1.23134,14400000.0
2008-05-19 09:47:00,1.23134,1.23215,1.23134,1.23166,11800000.0
2008-05-19 09:48:00,1.23185,1.23196,1.23171,1.23185,11400000.0
2008-05-19 09:49:00,1.23173,1.23227,1.2316,1.2316,18400000.0
2008-05-19 09:50:00,1.23145,1.23189,1.23133,1.23133,19400000.0
2008-05-19 09:51:00,1.23134,1.23188,1.23116,1.23183,22200000.0
2008-05-19 09:52:00,1.2317,1.2317,1.23138,1.23162,13600000.0
2008-05-19 09:53:00,1.23149,1.232,1.23149,1.232,8400000.0
2008-05-19 09:54:00,1.23172,1.23184,1.2316,1.23162,12400000.0
2008-05-19 09:55:00,1.23208,1.23208,1.23107,1.23142,11600000.0
2008-05-19 09:56:00,1.23126,1.23139,1.2309,1.2309,8400000.0
2008-05-19 09:57:00,1.23118,1.23153,1.23113,1.23132,7600000.0
2008-05-19 09:58:00,1.23167,1.23197,1.23163,1.2318,9400000.0
2008-05-19 09:59:00,1.23158,1.23169,1.23137,1.23166,19400000.0
2008-05-19 10:00:00,1.23167,1.23177,1.23142,1.23173,9400000.0
2008-05-19 10:01:00,1.23197,1.23207,1.2317,1.2317,9400000.0
2008-05-19 10:02:00,1.23175,1.23175,1.23163,1.23174,4200000.0
2008-05-19 10:03:00,1.23152,1.23175,1.23152,1.23175,2600000.0
2008-05-19 10:04:00,1.23176,1.23176,1.23147,1.23147,2600000.0
2008-05-19 10:05:00,1.23166,1.23209,1.23166,1.23193,48200000.0
2008-05-19 10:06:00,1.23198,1.23237,1.23176,1.2319,57800000.0
2008-05-19 10:07:00,1.23157,1.23227,1.23157,1.23227,6800000.0
2008-05-19 10:08:00,1.23193,1.23196,1.23147,1.23179,19400000.0
2008-05-19 10:09:00,1.23203,1.23232,1.23196,1.23232,13800000.0
2008-05-19 10:10:00,1.23184,1.23184,1.23166,1.23166,11200000.0
2008-05-19 10:11:00,1.23171,1.2319,1.23163,1.23163,6800000.0
2008-05-19 10:12:00,1.23173,1.23212,1.23158,1.2317,77400000.0
2008-05-19 10:13:00,1.23195,1.2321,1.23181,1.23196,15000000.0
2008-05-19 10:14:00,1.23166,1.23176,1.23142,1.2316,12600000.0
2008-05-19 10:15:00,1.23171,1.23192,1.23126,1.23169,13200000.0
2008-05-19 10:16:00,1.2319,1.23211,1.23156,1.23211,17800000.0
2008-05-19 10:17:00,1.23179,1.23212,1.23151,1.23194,8000000.0
2008-05-19 10:18:00,1.23238,1.23238,1.23163,1.23208,13400000.0
2008-05-19 10:19:00,1.23238,1.23238,1.23169,1.23194,23200000.0
2008-05-19 10:20:00,1.23134,1.23193,1.23134,1.23167,22700000.0
2008-05-19 10:21:00,1.23186,1.23229,1.2314,1.23153,10600000.0
2008-05-19 10:22:00,1.23186,1.23192,1.23154,1.23192,3000000.0
2008-05-19 10:23:00,1.23199,1.23199,1.23148,1.23148,51400000.0
2008-05-19 10:24:00,1.23171,1.23195,1.23171,1.23184,9400000.0
2008-05-19 10:25:00,1.23207,1.23234,1.23207,1.23212,8800000.0
2008-05-19 10:26:00,1.23204,1.23272,1.23204,1.23221,113400000.0
2008-05-19 10:27:00,1.23214,1.23214,1.23198,1.23198,11200000.0
2008-05-19 10:28:00,1.23206,1.23242,1.23173,1.23242,6800000.0
2008-05-19 10:29:00,1.2322,1.23238,1.23157,1.23181,22800000.0
2008-05-19 10:30:00,1.23214,1.23239,1.23176,1.23201,125200000.0
2008-05-19 10:31:00,1.23193,1.23221,1.23162,1.23194,11200000.0
2008-05-19 10:32:00,1.23191,1.23224,1.23181,1.23182,7200000.0
2008-05-19 10:33:00,1.23171,1.23187,1.23148,1.23187,8200000.0
2008-05-19 10:34:00,1.23172,1.23241,1.2316,1.23192,107000000.0
2008-05-19 10:35:00,1.23208,1.23208,1.23149,1.23153,7400000.0
2008-05-19 10:36:00,1.23217,1.23218,1.23181,1.23181,7800000.0
2008-05-19 10:37:00,1.23181,1.23222,1.23173,1.23173,9400000.0
2008-05-19 10:38:00,1.23167,1.23167,1.23148,1.23148,5600000.0
2008-05-19 10:39:00,1.23153,1.23193,1.23153,1.23164,17400000.0
2008-05-19 10:40:00,1.23153,1.23169,1.23153,1.23153,7600000.0
2008-05-19 10:41:00,1.23194,1.23194,1.23131,1.23175,21600000.0
2008-05-19 10:42:00,1.2313,1.23153,1.23119,1.23128,14600000.0
2008-05-19 10:43:00,1.2315,1.2317,1.2315,1.2317,20200000.0
2008-05-19 10:44:00,1.23126,1.23162,1.23094,1.23135,20200000.0
2008-05-19 10:46:00,1.23113,1.23151,1.23112,1.23125,51600000.0
2008-05-19 10:47:00,1.23139,1.23157,1.23102,1.23147,91600000.0
2008-05-19 10:48:00,1.23132,1.23141,1.23116,1.23123,17200000.0
2008-05-19 10:49:00,1.23116,1.23149,1.23116,1.23124,117800000.0
2008-05-19 10:50:00,1.23144,1.23147,1.23118,1.23147,16400000.0
2008-05-19 10:51:00,1.232,1.232,1.2317,1.2317,99400000.0
2008-05-19 10:52:00,1.23145,1.23168,1.23088,1.23101,99400000.0
2008-05-19 10:53:00,1.23109,1.23124,1.23059,1.23123,18600000.0
2008-05-19 10:54:00,1.23152,1.23152,1.23119,1.23131,11600000.0
2008-05-19 10:56:00,1.23139,1.23139,1.23126,1.23126,2600000.0
2008-05-19 10:57:00,1.23157,1.23198,1.23147,1.2316,10400000.0
2008-05-19 10:58:00,1.23162,1.23178,1.23125,1.23178,11400000.0
2008-05-19 10:59:00,1.23182,1.23232,1.23182,1.23195,10800000.0
2008-05-19 11:00:00,1.23197,1.23248,1.23197,1.23207,9800000.0
2008-05-19 11:01:00,1.23152,1.23171,1.23137,1.23158,95800000.0
2008-05-19 11:02:00,1.23167,1.23192,1.23147,1.23157,74600000.0
2008-05-19 11:03:00,1.23165,1.23165,1.23145,1.23145,2000000.0
2008-05-19 11:04:00,1.232,1.232,1.2319,1.2319,3600000.0
2008-05-19 11:05:00,1.23166,1.23181,1.23166,1.23172,3600000.0
2008-05-19 11:06:00,1.23219,1.23251,1.23197,1.23203,18000000.0
2008-05-19 11:07:00,1.23191,1.23233,1.23191,1.23208,6600000.0
2008-05-19 11:08:00,1.23261,1.23278,1.23207,1.23241,18800000.0
2008-05-19 11:09:00,1.23252,1.23252,1.23212,1.23212,5200000.0
2008-05-19 11:10:00,1.23247,1.23253,1.23238,1.23246,27600000.0
2008-05-19 11:11:00,1.2327,1.2328,1.2327,1.2328,3200000.0
2008-05-19 11:12:00,1.23241,1.23241,1.23234,1.23234,3200000.0
2008-05-19 11:13:00,1.23247,1.23247,1.23223,1.23225,13600000.0
2008-05-19 11:14:00,1.23227,1.23253,1.23202,1.23214,6800000.0
2008-05-19 11:15:00,1.2326,1.2327,1.2326,1.2326,64000000.0
2008-05-19 11:16:00,1.2325,1.2325,1.2324,1.2324,64000000.0
2008-05-19 11:17:00,1.23235,1.23252,1.23216,1.23218,64000000.0
2008-05-19 11:18:00,1.2321,1.2321,1.23201,1.23201,3600000.0
2008-05-19 11:19:00,1.2326,1.2326,1.2325,1.2325,8800000.0
2008-05-19 11:20:00,1.23215,1.23224,1.23204,1.23204,8800000.0
2008-05-19 11:21:00,1.23204,1.23204,1.23192,1.23192,3400000.0
2008-05-19 11:22:00,1.23201,1.23225,1.23155,1.23225,9400000.0
2008-05-19 11:23:00,1.23223,1.23233,1.23215,1.23217,63600000.0
2008-05-19 11:24:00,1.2326,1.2326,1.2325,1.2325,18800000.0
2008-05-19 11:25:00,1.2326,1.2326,1.2325,1.2326,18800000.0
2008-05-19 11:26:00,1.23211,1.23244,1.23199,1.23228,18800000.0
2008-05-19 11:27:00,1.23224,1.23224,1.23204,1.23214,16800000.0
2008-05-19 11:28:00,1.23234,1.23264,1.23215,1.23234,26200000.0
2008-05-19 11:29:00,1.23257,1.23257,1.23218,1.23218,10000000.0
2008-05-19 11:30:00,1.2321,1.23263,1.2321,1.23263,6200000.0
2008-05-19 11:31:00,1.23265,1.23278,1.23238,1.23238,19600000.0
2008-05-19 11:32:00,1.2329,1.2329,1.2329,1.2329,12200000.0
2008-05-19 11:33:00,1.23261,1.23268,1.23234,1.23252,12200000.0
2008-05-19 11:34:00,1.23222,1.23238,1.23215,1.23216,13800000.0
2008-05-19 11:35:00,1.23224,1.23239,1.23202,1.23226,8200000.0
2008-05-19 11:36:00,1.23206,1.23217,1.23202,1.23217,10000000.0
2008-05-19 11:37:00,1.23207,1.23215,1.23205,1.23206,11200000.0
2008-05-19 11:38:00,1.2324,1.2325,1.2323,1.2323,21600000.0
2008-05-19 11:39:00,1.23203,1.23231,1.23168,1.23215,21600000.0
2008-05-19 11:40:00,1.2325,1.2326,1.2324,1.2325,79600000.0
2008-05-19 11:41:00,1.23218,1.23262,1.23218,1.23235,79600000.0
2008-05-19 11:42:00,1.23251,1.23273,1.23234,1.23273,22000000.0
2008-05-19 11:43:00,1.23264,1.23264,1.23228,1.23232,38400000.0
2008-05-19 11:44:00,1.23232,1.2327,1.23224,1.23224,11600000.0
2008-05-19 11:45:00,1.2326,1.2326,1.2326,1.2326,19800000.0
2008-05-19 11:46:00,1.23237,1.2326,1.23233,1.23245,19800000.0
2008-05-19 11:47:00,1.23244,1.23247,1.23222,1.23231,25600000.0
2008-05-19 11:48:00,1.23184,1.23184,1.2318,1.2318,2000000.0
2008-05-19 11:49:00,1.23211,1.23257,1.23186,1.23192,66400000.0
2008-05-19 11:50:00,1.23213,1.23237,1.23187,1.23237,7400000.0
2008-05-19 11:51:00,1.23199,1.23199,1.23169,1.23171,66800000.0
2008-05-19 11:52:00,1.23169,1.23181,1.23152,1.23171,95900000.0
2008-05-19 11:53:00,1.232,1.232,1.2319,1.232,20800000.0
2008-05-19 11:54:00,1.23168,1.23178,1.23134,1.23134,20800000.0
2008-05-19 11:55:00,1.2317,1.2317,1.23134,1.2315,23800000.0
2008-05-19 11:56:00,1.23155,1.23191,1.23148,1.23158,63000000.0
2008-05-19 11:57:00,1.23161,1.232,1.23146,1.23171,80800000.0
2008-05-19 11:58:00,1.2316,1.23198,1.23152,1.23163,14000000.0
2008-05-19 11:59:00,1.2316,1.23183,1.23131,1.23135,109800000.0
2008-05-19 12:00:00,1.23116,1.23139,1.23111,1.23122,12200000.0
2008-05-19 12:01:00,1.23152,1.23152,1.231,1.231,18200000.0
2008-05-19 12:02:00,1.23117,1.23152,1.23108,1.23136,7800000.0
2008-05-19 12:03:00,1.23186,1.23191,1.23141,1.23153,80200000.0
2008-05-19 12:04:00,1.23161,1.23189,1.23135,1.23135,16400000.0
2008-05-19 12:05:00,1.23163,1.23193,1.23129,1.23175,7000000.0
2008-05-19 12:06:00,1.23156,1.23156,1.23118,1.23127,9800000.0
2008-05-19 12:07:00,1.23164,1.23169,1.23148,1.23158,10200000.0
2008-05-19 12:08:00,1.23123,1.23174,1.23111,1.23174,12200000.0
2008-05-19 12:09:00,1.23112,1.23131,1.23084,1.23109,15200000.0
2008-05-19 12:10:00,1.23114,1.23114,1.23046,1.23052,57600000.0
2008-05-19 12:11:00,1.23044,1.23054,1.23014,1.23047,8200000.0
2008-05-19 12:12:00,1.23083,1.23125,1.23066,1.23066,18800000.0
2008-05-19 12:13:00,1.2313,1.2313,1.2311,1.2311,71600000.0
2008-05-19 12:14:00,1.23077,1.23103,1.2307,1.23089,71600000.0
2008-05-19 12:15:00,1.23096,1.23121,1.23074,1.23096,92600000.0
2008-05-19 12:16:00,1.23103,1.2311,1.23071,1.23071,103600000.0
2008-05-19 12:17:00,1.23083,1.23098,1.23083,1.23098,9000000.0
2008-05-19 12:18:00,1.23088,1.23112,1.23085,1.23104,16000000.0
2008-05-19 12:19:00,1.23068,1.23131,1.23068,1.23077,21800000.0
2008-05-19 12:20:00,1.23097,1.23097,1.23065,1.23068,7400000.0
2008-05-19 12:21:00,1.231,1.23103,1.23068,1.23089,12400000.0
2008-05-19 12:22:00,1.231,1.231,1.2309,1.231,15400000.0
2008-05-19 12:23:00,1.23061,1.23061,1.23023,1.23042,15400000.0
2008-05-19 12:24:00,1.23009,1.23033,1.22992,1.23033,15600000.0
2008-05-19 12:25:00,1.23012,1.23012,1.22964,1.23006,7000000.0
2008-05-19 12:26:00,1.23049,1.23074,1.23016,1.23032,107200000.0
2008-05-19 12:27:00,1.23037,1.2306,1.23033,1.23045,10600000.0
2008-05-19 12:28:00,1.23055,1.23088,1.23025,1.23088,9800000.0
2008-05-19 12:29:00,1.2313,1.2313,1.2311,1.2311,13200000.0
2008-05-19 12:30:00,1.23044,1.23083,1.23038,1.23055,13200000.0
2008-05-19 12:31:00,1.23049,1.23084,1.23049,1.23058,10700000.0
2008-05-19 12:32:00,1.23043,1.23082,1.2303,1.2303,4800000.0
2008-05-19 12:33:00,1.23052,1.23071,1.23037,1.23058,11000000.0
2008-05-19 12:34:00,1.23029,1.2307,1.23,1.23048,18800000.0
2008-05-19 12:35:00,1.23021,1.2307,1.22986,1.23,15000000.0
2008-05-19 12:36:00,1.23017,1.23042,1.23002,1.23016,15000000.0
2008-05-19 12:37:00,1.23026,1.23029,1.22998,1.23003,37800000.0
2008-05-19 12:38:00,1.2302,1.23058,1.23006,1.23046,11800000.0
2008-05-19 12:39:00,1.2308,1.2308,1.2308,1.2308,9000000.0
2008-05-19 12:40:00,1.2307,1.2307,1.2307,1.2307,9000000.0
2008-05-19 12:41:00,1.23022,1.23087,1.23011,1.23087,9000000.0
2008-05-19 12:42:00,1.23058,1.23062,1.23023,1.2305,13800000.0
2008-05-19 12:43:00,1.23033,1.23061,1.23022,1.23042,8200000.0
2008-05-19 12:44:00,1.23041,1.23058,1.2303,1.23058,11200000.0
2008-05-19 12:45:00,1.23001,1.23081,1.23001,1.23048,86000000.0
2008-05-19 12:46:00,1.23041,1.23055,1.23011,1.23017,100200000.0
2008-05-19 12:47:00,1.2303,1.23033,1.23003,1.23033,9400000.0
2008-05-19 12:48:00,1.23031,1.23069,1.23027,1.23066,65200000.0
2008-05-19 12:49:00,1.23038,1.23079,1.22989,1.23079,4800000.0
2008-05-19 12:50:00,1.23035,1.23076,1.23035,1.23039,38200000.0
2008-05-19 12:51:00,1.23044,1.23056,1.2302,1.23056,12200000.0
2008-05-19 12:52:00,1.23101,1.23101,1.23031,1.23098,17400000.0
2008-05-19 12:53:00,1.23051,1.23063,1.23021,1.23034,18600000.0
2008-05-19 12:54:00,1.23051,1.23064,1.23051,1.23064,8600000.0
2008-05-19 12:55:00,1.23037,1.23047,1.23025,1.23047,62800000.0
2008-05-19 12:56:00,1.23049,1.23049,1.23018,1.23018,10000000.0
2008-05-19 12:57:00,1.23055,1.23055,1.23013,1.23013,5800000.0
2008-05-19 12:58:00,1.2299,1.2307,1.2299,1.23014,17000000.0
2008-05-19 12:59:00,1.2308,1.2308,1.2306,1.2306,23800000.0
2008-05-19 13:00:00,1.23063,1.23063,1.23001,1.23021,23800000.0
2008-05-19 13:01:00,1.23014,1.23047,1.22999,1.23017,5800000.0
2008-05-19 13:02:00,1.23049,1.23063,1.23027,1.23053,12200000.0
2008-05-19 13:03:00,1.23041,1.23077,1.23033,1.23052,5000000.0
2008-05-19 13:04:00,1.23081,1.23107,1.23073,1.23105,10000000.0
2008-05-19 13:05:00,1.23066,1.23073,1.23066,1.23073,3000000.0
2008-05-19 13:06:00,1.23089,1.23134,1.23089,1.23098,6200000.0
2008-05-19 13:07:00,1.23098,1.23115,1.23069,1.23069,16200000.0
2008-05-19 13:08:00,1.23073,1.23073,1.23039,1.23064,9100000.0
2008-05-19 13:09:00,1.2306,1.23098,1.23047,1.23047,13200000.0
2008-05-19 13:10:00,1.23094,1.23094,1.23062,1.23073,13000000.0
2008-05-19 13:11:00,1.23064,1.23066,1.23042,1.23066,14400000.0
2008-05-19 13:13:00,1.23078,1.23088,1.2306,1.23072,17600000.0
2008-05-19 13:14:00,1.2311,1.2311,1.231,1.2311,4800000.0
2008-05-19 13:15:00,1.23091,1.23097,1.23091,1.23096,4800000.0
2008-05-19 13:16:00,1.23125,1.23125,1.23093,1.2311,13400000.0
2008-05-19 13:17:00,1.2304,1.23091,1.23009,1.23014,18200000.0
2008-05-19 13:18:00,1.2303,1.23077,1.23001,1.23014,64000000.0
2008-05-19 13:19:00,1.23024,1.23041,1.22989,1.2302,21400000.0
2008-05-19 13:20:00,1.23028,1.23032,1.22963,1.23017,21000000.0
2008-05-19 13:21:00,1.23052,1.23081,1.2304,1.23081,21200000.0
2008-05-19 13:22:00,1.23061,1.23061,1.23054,1.23061,6400000.0
2008-05-19 13:23:00,1.23065,1.23099,1.23059,1.23099,43200000.0
2008-05-19 13:24:00,1.23108,1.23108,1.23064,1.23069,22800000.0
2008-05-19 13:25:00,1.23059,1.23103,1.2304,1.23103,15800000.0
2008-05-19 13:26:00,1.231,1.23142,1.231,1.23142,13600000.0
2008-05-19 13:27:00,1.23075,1.23075,1.23023,1.23041,18800000.0
2008-05-19 13:28:00,1.23055,1.23058,1.23055,1.23058,6000000.0
2008-05-19 13:29:00,1.23056,1.23076,1.23056,1.23067,41000000.0
2008-05-19 13:30:00,1.2315,1.2315,1.2313,1.2313,2000000.0
2008-05-19 13:31:00,1.23069,1.2308,1.23069,1.2308,2000000.0
2008-05-19 13:32:00,1.23129,1.23146,1.23094,1.23146,20400000.0
2008-05-19 13:33:00,1.23071,1.23071,1.23036,1.23036,7800000.0
2008-05-19 13:34:00,1.23038,1.23068,1.23038,1.23068,12200000.0
2008-05-19 13:35:00,1.2309,1.231,1.2309,1.231,18200000.0
2008-05-19 13:36:00,1.23011,1.23037,1.23003,1.23005,18200000.0
2008-05-19 13:37:00,1.23024,1.23024,1.22976,1.22988,8200000.0
2008-05-19 13:38:00,1.23022,1.23037,1.23019,1.23037,6800000.0
2008-05-19 13:39:00,1.23018,1.23018,1.22966,1.22966,38800000.0
2008-05-19 13:40:00,1.22974,1.22974,1.22908,1.22908,43800000.0
2008-05-19 13:41:00,1.22893,1.22939,1.22881,1.22892,17400000.0
2008-05-19 13:42:00,1.22882,1.22905,1.22882,1.22905,4200000.0
2008-05-19 13:43:00,1.22877,1.22914,1.2286,1.22863,10000000.0
2008-05-19 13:44:00,1.22887,1.22887,1.22825,1.22858,9400000.0
2008-05-19 13:45:00,1.2288,1.2288,1.22797,1.22861,14400000.0
2008-05-19 13:46:00,1.22818,1.22842,1.22818,1.22842,6200000.0
2008-05-19 13:47:00,1.22855,1.22864,1.22798,1.22816,9400000.0
2008-05-19 13:48:00,1.22813,1.22843,1.22804,1.22804,12200000.0
2008-05-19 13:49:00,1.22814,1.22814,1.22788,1.22788,23400000.0
2008-05-19 13:50:00,1.2284,1.2284,1.2283,1.2284,26000000.0
2008-05-19 13:51:00,1.22771,1.22811,1.22765,1.22794,26000000.0
2008-05-19 13:52:00,1.22774,1.22817,1.22773,1.22817,10200000.0
2008-05-19 13:53:00,1.22762,1.22786,1.2275,1.22756,8400000.0
2008-05-19 13:54:00,1.22787,1.22787,1.22733,1.22763,11600000.0
2008-05-19 13:55:00,1.22743,1.2281,1.22743,1.22775,16400000.0
2008-05-19 13:56:00,1.22798,1.22856,1.22788,1.22807,8000000.0
2008-05-19 13:57:00,1.22819,1.22847,1.22813,1.22834,8400000.0
2008-05-19 13:58:00,1.22778,1.22804,1.22723,1.22752,6800000.0
2008-05-19 13:59:00,1.22799,1.2283,1.22788,1.22807,39400000.0
2008-05-19 14:00:00,1.2285,1.2287,1.2285,1.2287,15400000.0
2008-05-19 14:01:00,1.22828,1.22831,1.22778,1.22778,15400000.0
2008-05-19 14:02:00,1.22804,1.22815,1.22801,1.22801,4200000.0
2008-05-19 14:03:00,1.22797,1.22888,1.22797,1.22832,16000000.0
2008-05-19 14:04:00,1.22871,1.22889,1.22808,1.22808,10800000.0
2008-05-19 14:05:00,1.22805,1.22826,1.22799,1.22802,14000000.0
2008-05-19 14:06:00,1.22851,1.22851,1.22823,1.22845,16200000.0
2008-05-19 14:07:00,1.22781,1.22784,1.22774,1.22774,5200000.0
2008-05-19 14:08:00,1.22778,1.22805,1.22776,1.22791,11000000.0
2008-05-19 14:09:00,1.22842,1.22842,1.22773,1.2281,14000000.0
2008-05-19 14:10:00,1.2286,1.2286,1.2284,1.2284,10600000.0
2008-05-19 14:11:00,1.22782,1.22816,1.22777,1.22798,10600000.0
2008-05-19 14:12:00,1.22777,1.2282,1.22765,1.22775,20200000.0
2008-05-19 14:13:00,1.2273,1.22759,1.22728,1.22728,33600000.0
2008-05-19 14:14:00,1.22727,1.22757,1.22727,1.22741,4600000.0
2008-05-19 14:15:00,1.22757,1.22815,1.22757,1.22815,8200000.0
2008-05-19 14:16:00,1.22791,1.22813,1.22787,1.22813,4200000.0
2008-05-19 14:17:00,1.22818,1.22822,1.22755,1.22755,7400000.0
2008-05-19 14:18:00,1.22792,1.22811,1.22763,1.22763,5200000.0
2008-05-19 14:19:00,1.22802,1.2282,1.22802,1.2282,3200000.0
2008-05-19 14:20:00,1.22815,1.22848,1.2281,1.22823,7800000.0
2008-05-19 14:21:00,1.22815,1.22853,1.22804,1.22841,14000000.0
2008-05-19 14:22:00,1.22864,1.22864,1.22819,1.22831,16600000.0
2008-05-19 14:23:00,1.22801,1.22827,1.22787,1.22791,22600000.0
2008-05-19 14:24:00,1.22824,1.22856,1.22808,1.22825,11600000.0
2008-05-19 14:25:00,1.2281,1.22851,1.22802,1.22806,10000000.0
2008-05-19 14:26:00,1.22802,1.22815,1.22788,1.22788,9000000.0
2008-05-19 14:27:00,1.22793,1.22833,1.22777,1.22827,50200000.0
2008-05-19 14:28:00,1.22816,1.22877,1.22801,1.22801,10400000.0
2008-05-19 14:29:00,1.22783,1.22814,1.22772,1.22775,26600000.0
2008-05-19 14:30:00,1.22807,1.22843,1.22796,1.22843,15000000.0
2008-05-19 14:31:00,1.22822,1.2285,1.22819,1.22832,62800000.0
2008-05-19 14:32:00,1.22797,1.22823,1.22797,1.22823,6800000.0
2008-05-19 14:33:00,1.2284,1.22847,1.22804,1.22835,31600000.0
2008-05-19 14:34:00,1.22844,1.22917,1.22844,1.22886,5200000.0
2008-05-19 14:35:00,1.22893,1.22893,1.22848,1.2289,11000000.0
2008-05-19 14:36:00,1.22876,1.22925,1.22873,1.22875,11000000.0
2008-05-19 14:37:00,1.22871,1.22958,1.22871,1.22897,12800000.0
2008-05-19 14:38:00,1.22894,1.22917,1.22887,1.22888,13000000.0
2008-05-19 14:39:00,1.22921,1.22954,1.22878,1.22878,23400000.0
2008-05-19 14:40:00,1.22907,1.22919,1.22883,1.2291,9400000.0
2008-05-19 14:41:00,1.22959,1.22959,1.2295,1.2295,3200000.0
2008-05-19 14:42:00,1.22969,1.23003,1.22969,1.22985,7400000.0
2008-05-19 14:43:00,1.22968,1.2299,1.22963,1.22967,21200000.0
2008-05-19 14:44:00,1.22982,1.23026,1.22972,1.22994,9800000.0
2008-05-19 14:45:00,1.23001,1.23001,1.22942,1.22945,13800000.0
2008-05-19 14:46:00,1.22977,1.2299,1.22951,1.2297,14200000.0
2008-05-19 14:47:00,1.22937,1.22942,1.22928,1.22928,31500000.0
2008-05-19 14:48:00,1.22912,1.22913,1.22895,1.22895,8800000.0
2008-05-19 14:49:00,1.2288,1.22941,1.2288,1.22912,17800000.0
2008-05-19 14:50:00,1.22966,1.22991,1.2294,1.22958,73800000.0
2008-05-19 14:51:00,1.22976,1.23016,1.2297,1.2299,65600000.0
2008-05-19 14:52:00,1.23018,1.23041,1.2299,1.23023,10800000.0
2008-05-19 14:53:00,1.23031,1.23038,1.23006,1.23036,19400000.0
2008-05-19 14:54:00,1.22988,1.23029,1.22988,1.23029,9200000.0
2008-05-19 14:55:00,1.23,1.23019,1.23,1.23002,14200000.0
2008-05-19 14:56:00,1.22999,1.23048,1.22978,1.22984,118200000.0
2008-05-19 14:57:00,1.2305,1.2306,1.2304,1.2306,66000000.0
2008-05-19 14:58:00,1.22992,1.23022,1.22961,1.2298,66000000.0
2008-05-19 14:59:00,1.22977,1.22996,1.22977,1.22982,18800000.0
2008-05-19 15:00:00,1.22961,1.22996,1.22938,1.22984,13600000.0
2008-05-19 15:01:00,1.23026,1.23044,1.2302,1.23024,16800000.0
2008-05-19 15:02:00,1.23024,1.23059,1.23014,1.2302,10200000.0
2008-05-19 15:03:00,1.2302,1.23035,1.22987,1.23029,21600000.0
2008-05-19 15:04:00,1.23013,1.23024,1.22961,1.22961,15400000.0
2008-05-19 15:05:00,1.22967,1.22967,1.22927,1.22927,18800000.0
2008-05-19 15:06:00,1.22921,1.22921,1.22867,1.22878,92400000.0
2008-05-19 15:07:00,1.2294,1.22945,1.22917,1.22923,16600000.0
2008-05-19 15:08:00,1.2293,1.2293,1.22874,1.22925,15400000.0
2008-05-19 15:09:00,1.2288,1.22894,1.22867,1.22877,7800000.0
2008-05-19 15:10:00,1.22895,1.22895,1.2288,1.2288,18200000.0
2008-05-19 15:11:00,1.22852,1.22879,1.22819,1.22879,5200000.0
2008-05-19 15:12:00,1.22834,1.2287,1.22834,1.22845,18000000.0
2008-05-19 15:13:00,1.2291,1.2291,1.229,1.2291,22400000.0
2008-05-19 15:14:00,1.22836,1.22897,1.22827,1.22873,22400000.0
2008-05-19 15:15:00,1.22861,1.229,1.22852,1.22882,38800000.0
2008-05-19 15:16:00,1.22872,1.2289,1.22837,1.22878,11600000.0
2008-05-19 15:17:00,1.22847,1.22847,1.22806,1.22816,3000000.0
2008-05-19 15:18:00,1.22845,1.22849,1.22845,1.22849,4200000.0
2008-05-19 15:19:00,1.22843,1.22899,1.22843,1.2289,17600000.0
2008-05-19 15:20:00,1.22858,1.22889,1.22855,1.22867,22200000.0
2008-05-19 15:21:00,1.22863,1.22897,1.22862,1.22862,16200000.0
2008-05-19 15:22:00,1.22869,1.22903,1.22868,1.2289,9400000.0
2008-05-19 15:23:00,1.22892,1.22919,1.22886,1.22888,37000000.0
2008-05-19 15:24:00,1.22858,1.22905,1.22853,1.22905,40600000.0
2008-05-19 15:25:00,1.22913,1.22935,1.22902,1.2292,69400000.0
2008-05-19 15:26:00,1.22928,1.22928,1.22879,1.22882,7200000.0
2008-05-19 15:27:00,1.22878,1.22909,1.22857,1.22907,116800000.0
2008-05-19 15:28:00,1.22921,1.22922,1.2291,1.22922,11200000.0
2008-05-19 15:29:00,1.22938,1.22942,1.22925,1.22931,12200000.0
2008-05-19 15:30:00,1.22947,1.22947,1.22907,1.22907,16200000.0
2008-05-19 15:31:00,1.22922,1.22922,1.22914,1.22914,2600000.0
2008-05-19 15:32:00,1.2294,1.2296,1.2294,1.2296,10400000.0
2008-05-19 15:33:00,1.22923,1.22967,1.2292,1.22967,10400000.0
2008-05-19 15:34:00,1.22898,1.22918,1.22872,1.22872,18800000.0
2008-05-19 15:35:00,1.22897,1.22948,1.22897,1.22948,5800000.0
2008-05-19 15:36:00,1.22932,1.2295,1.22932,1.2295,2000000.0
2008-05-19 15:37:00,1.22937,1.22949,1.22925,1.22928,8800000.0
2008-05-19 15:38:00,1.22902,1.22947,1.22902,1.22928,12600000.0
2008-05-19 15:39:00,1.22871,1.22879,1.22834,1.22847,16200000.0
2008-05-19 15:40:00,1.22907,1.22907,1.2287,1.2287,3200000.0
2008-05-19 15:41:00,1.22908,1.22917,1.22908,1.22917,3200000.0
2008-05-19 15:42:00,1.22934,1.22942,1.2292,1.22938,15600000.0
2008-05-19 15:43:00,1.22952,1.22952,1.22896,1.22932,16200000.0
2008-05-19 15:44:00,1.22921,1.2295,1.22917,1.22917,10800000.0
2008-05-19 15:45:00,1.22924,1.22951,1.22906,1.22939,10400000.0
2008-05-19 15:46:00,1.22921,1.22931,1.22915,1.22915,6800000.0
2008-05-19 15:47:00,1.2289,1.2289,1.22884,1.22886,9200000.0
2008-05-19 15:48:00,1.22888,1.22909,1.22882,1.22894,20600000.0
2008-05-19 15:49:00,1.229,1.229,1.22865,1.22865,6200000.0
2008-05-19 15:50:00,1.2283,1.22864,1.2283,1.22842,6800000.0
2008-05-19 15:51:00,1.22864,1.22905,1.22864,1.22886,7400000.0
2008-05-19 15:52:00,1.22888,1.22914,1.22888,1.22914,3200000.0
2008-05-19 15:53:00,1.22919,1.2295,1.22903,1.22923,17400000.0
2008-05-19 15:54:00,1.22909,1.22916,1.22876,1.22903,9800000.0
2008-05-19 15:55:00,1.22941,1.22941,1.22889,1.22891,19200000.0
2008-05-19 15:56:00,1.22909,1.22952,1.22879,1.22952,14600000.0
2008-05-19 15:57:00,1.22995,1.23019,1.22969,1.22969,17600000.0
2008-05-19 15:58:00,1.22932,1.23003,1.22928,1.22998,16400000.0
2008-05-19 15:59:00,1.23046,1.23046,1.23019,1.23044,13200000.0
2008-05-19 16:00:00,1.22953,1.23018,1.22953,1.23018,10600000.0
2008-05-19 16:01:00,1.2305,1.23094,1.23048,1.23068,19800000.0
2008-05-19 16:02:00,1.23066,1.2309,1.2303,1.2309,11600000.0
2008-05-19 16:03:00,1.23087,1.23087,1.23061,1.23066,18000000.0
2008-05-19 16:04:00,1.23062,1.23122,1.2304,1.2304,15400000.0
2008-05-19 16:05:00,1.2304,1.23106,1.2304,1.23089,9400000.0
2008-05-19 16:06:00,1.23059,1.23072,1.23059,1.23071,4200000.0
2008-05-19 16:07:00,1.23095,1.23095,1.23044,1.23058,12400000.0
2008-05-19 16:08:00,1.23084,1.2309,1.23042,1.23061,15600000.0
2008-05-19 16:09:00,1.23034,1.23077,1.23034,1.23077,9200000.0
2008-05-19 16:10:00,1.23057,1.23115,1.23045,1.23045,16000000.0
2008-05-19 16:11:00,1.23092,1.23148,1.23088,1.23088,9400000.0
2008-05-19 16:12:00,1.23125,1.23125,1.23053,1.23096,15600000.0
2008-05-19 16:13:00,1.23038,1.23092,1.23025,1.23025,11600000.0
2008-05-19 16:14:00,1.2298,1.23,1.22953,1.22978,10000000.0
2008-05-19 16:15:00,1.22966,1.2302,1.2296,1.2302,19400000.0
2008-05-19 16:16:00,1.22977,1.22997,1.22945,1.22945,24600000.0
2008-05-19 16:17:00,1.22965,1.22965,1.22902,1.22929,12600000.0
2008-05-19 16:18:00,1.22932,1.22959,1.22909,1.22959,12200000.0
2008-05-19 16:19:00,1.229,1.22982,1.229,1.22982,16600000.0
2008-05-19 16:20:00,1.23014,1.23038,1.23014,1.23038,6400000.0
2008-05-19 16:21:00,1.23047,1.23047,1.22961,1.23017,8400000.0
2008-05-19 16:22:00,1.23036,1.23036,1.2298,1.23008,18000000.0
2008-05-19 16:23:00,1.22998,1.23021,1.22966,1.22977,20000000.0
2008-05-19 16:24:00,1.22948,1.2297,1.22938,1.22962,10200000.0
2008-05-19 16:25:00,1.22955,1.22985,1.22948,1.22948,18000000.0
2008-05-19 16:26:00,1.23025,1.23044,1.23012,1.23044,17800000.0
2008-05-19 16:27:00,1.23029,1.2303,1.22989,1.22989,9000000.0
2008-05-19 16:28:00,1.22966,1.22966,1.22899,1.22934,17200000.0
2008-05-19 16:29:00,1.22912,1.22969,1.22912,1.22969,8200000.0
2008-05-19 16:30:00,1.22968,1.23003,1.22944,1.22956,22600000.0
2008-05-19 16:31:00,1.22914,1.22993,1.22914,1.22954,9400000.0
2008-05-19 16:32:00,1.22954,1.22955,1.22926,1.22955,13600000.0
2008-05-19 16:33:00,1.23026,1.23043,1.22989,1.23043,14400000.0
2008-05-19 16:34:00,1.2302,1.2302,1.22953,1.23009,16600000.0
2008-05-19 16:35:00,1.23001,1.23006,1.22949,1.2295,12400000.0
2008-05-19 16:36:00,1.2297,1.2297,1.22921,1.22967,10600000.0
2008-05-19 16:37:00,1.22915,1.22967,1.22914,1.22943,11200000.0
2008-05-19 16:38:00,1.22926,1.22943,1.229,1.22935,17000000.0
2008-05-19 16:39:00,1.22912,1.22945,1.22912,1.22938,12600000.0
2008-05-19 16:40:00,1.22958,1.23023,1.22919,1.23023,10600000.0
2008-05-19 16:41:00,1.23014,1.23014,1.23003,1.23003,2600000.0
2008-05-19 16:42:00,1.23057,1.23057,1.23018,1.23022,15800000.0
2008-05-19 16:43:00,1.2305,1.2307,1.2305,1.2305,13800000.0
2008-05-19 16:44:00,1.2306,1.2306,1.2305,1.2306,13800000.0
2008-05-19 16:45:00,1.23019,1.23047,1.23008,1.23019,13800000.0
2008-05-19 16:46:00,1.22994,1.23012,1.22978,1.23008,14400000.0
2008-05-19 16:47:00,1.22978,1.23011,1.22978,1.2299,25200000.0
2008-05-19 16:48:00,1.22983,1.2304,1.22983,1.22984,12200000.0
2008-05-19 16:49:00,1.23011,1.23086,1.23,1.23,10600000.0
2008-05-19 16:50:00,1.2306,1.2306,1.2303,1.2303,18800000.0
2008-05-19 16:51:00,1.22975,1.23007,1.22971,1.22977,18800000.0
2008-05-19 16:52:00,1.22985,1.23038,1.22931,1.22997,9400000.0
2008-05-19 16:53:00,1.22951,1.23006,1.22946,1.22985,17000000.0
2008-05-19 16:54:00,1.23011,1.23045,1.22965,1.23045,14800000.0
2008-05-19 16:55:00,1.23023,1.23033,1.23004,1.23004,17600000.0
2008-05-19 16:56:00,1.23008,1.23051,1.22989,1.23043,12200000.0
2008-05-19 16:57:00,1.23013,1.23062,1.23013,1.23041,17800000.0
2008-05-19 16:58:00,1.23066,1.23078,1.23035,1.23046,13000000.0
2008-05-19 16:59:00,1.23089,1.23089,1.23039,1.23039,20400000.0
2008-05-19 17:00:00,1.22963,1.23035,1.22958,1.22996,13000000.0
2008-05-19 17:01:00,1.22983,1.23017,1.22945,1.23004,12600000.0
2008-05-19 17:02:00,1.22997,1.2303,1.22971,1.22971,14200000.0
2008-05-19 17:03:00,1.22971,1.22981,1.22958,1.22962,17800000.0
2008-05-19 17:04:00,1.22982,1.23027,1.22979,1.22987,19200000.0
2008-05-19 17:05:00,1.23015,1.23015,1.22944,1.22944,12800000.0
2008-05-19 17:06:00,1.22963,1.22988,1.22952,1.22971,13400000.0
2008-05-19 17:07:00,1.2303,1.2303,1.2301,1.2302,17800000.0
2008-05-19 17:08:00,1.2299,1.23015,1.22988,1.22988,17800000.0
2008-05-19 17:09:00,1.23,1.23035,1.22995,1.23024,7400000.0
2008-05-19 17:10:00,1.23037,1.2307,1.23013,1.23019,22800000.0
2008-05-19 17:11:00,1.23054,1.23082,1.23019,1.23082,25400000.0
2008-05-19 17:12:00,1.22992,1.23045,1.22982,1.22999,15400000.0
2008-05-19 17:13:00,1.23026,1.23083,1.23019,1.23059,11600000.0
2008-05-19 17:14:00,1.23071,1.23097,1.23068,1.23085,10800000.0
2008-05-19 17:15:00,1.23094,1.23119,1.23086,1.23119,13200000.0
2008-05-19 17:16:00,1.23109,1.23109,1.23065,1.23084,7200000.0
2008-05-19 17:17:00,1.23114,1.23121,1.23083,1.23083,15400000.0
2008-05-19 17:18:00,1.23093,1.2312,1.23065,1.2312,14000000.0
2008-05-19 17:19:00,1.23106,1.23134,1.23098,1.23101,8400000.0
2008-05-19 17:20:00,1.23065,1.23091,1.23044,1.23074,18600000.0
2008-05-19 17:21:00,1.23081,1.23081,1.23067,1.23075,11200000.0
2008-05-19 17:22:00,1.23068,1.23098,1.23058,1.23098,7800000.0
2008-05-19 17:23:00,1.2303,1.23105,1.2303,1.23105,19600000.0
2008-05-19 17:24:00,1.23113,1.2316,1.23093,1.23126,19200000.0
2008-05-19 17:25:00,1.23136,1.23161,1.23101,1.23101,16000000.0
2008-05-19 17:26:00,1.23139,1.23179,1.23119,1.23119,16800000.0
2008-05-19 17:27:00,1.23122,1.23137,1.23122,1.23137,9000000.0
2008-05-19 17:28:00,1.23175,1.23188,1.23155,1.23184,12200000.0
2008-05-19 17:29:00,1.23168,1.23168,1.23137,1.23145,12400000.0
2008-05-19 17:30:00,1.2322,1.2322,1.23154,1.23154,17000000.0
2008-05-19 17:31:00,1.23181,1.23181,1.23156,1.23156,15800000.0
2008-05-19 17:32:00,1.23153,1.23224,1.2311,1.2311,9800000.0
2008-05-19 17:33:00,1.2322,1.2322,1.232,1.232,11000000.0
2008-05-19 17:34:00,1.23138,1.23176,1.23106,1.23155,11000000.0
2008-05-19 17:35:00,1.23178,1.23233,1.23167,1.232,19200000.0
2008-05-19 17:36:00,1.23201,1.23222,1.23166,1.23166,15600000.0
2008-05-19 17:37:00,1.23209,1.23209,1.23174,1.23198,14800000.0
2008-05-19 17:38:00,1.23168,1.23211,1.23151,1.23151,12600000.0
2008-05-19 17:39:00,1.2322,1.2323,1.2321,1.2322,5800000.0
2008-05-19 17:40:00,1.23179,1.23206,1.23179,1.23206,5800000.0
2008-05-19 17:41:00,1.23194,1.23277,1.23194,1.23277,12200000.0
2008-05-19 17:42:00,1.23232,1.2327,1.23222,1.23233,9200000.0
2008-05-19 17:43:00,1.23233,1.23242,1.23223,1.23239,7600000.0
2008-05-19 17:44:00,1.23286,1.23286,1.23216,1.23253,9400000.0
2008-05-19 17:45:00,1.23231,1.23277,1.23231,1.23248,15800000.0
2008-05-19 17:46:00,1.23258,1.2328,1.23235,1.2325,12000000.0
2008-05-19 17:47:00,1.23199,1.23238,1.23199,1.23218,11600000.0
2008-05-19 17:48:00,1.23232,1.23253,1.23203,1.23253,27800000.0
2008-05-19 17:49:00,1.23219,1.23278,1.23219,1.23278,8200000.0
2008-05-19 17:50:00,1.23272,1.23301,1.23272,1.233,20600000.0
2008-05-19 17:51:00,1.23294,1.23328,1.23264,1.23264,18200000.0
2008-05-19 17:52:00,1.23261,1.23282,1.23261,1.23282,5000000.0
2008-05-19 17:53:00,1.2326,1.23325,1.23248,1.23292,8800000.0
2008-05-19 17:54:00,1.23264,1.2327,1.23244,1.23266,16600000.0
2008-05-19 17:55:00,1.23269,1.23269,1.23236,1.23262,9200000.0
2008-05-19 17:56:00,1.23238,1.23277,1.23231,1.23277,17600000.0
2008-05-19 17:57:00,1.23253,1.23254,1.23158,1.23251,13000000.0
2008-05-19 17:58:00,1.23193,1.23243,1.23193,1.23211,12800000.0
2008-05-19 17:59:00,1.2324,1.23255,1.23224,1.23247,18200000.0
2008-05-19 18:00:00,1.23231,1.23271,1.23221,1.23271,16000000.0
2008-05-19 18:01:00,1.23277,1.23322,1.23262,1.23322,21600000.0
2008-05-19 18:02:00,1.23324,1.23367,1.23316,1.23316,17000000.0
2008-05-19 18:03:00,1.23304,1.23351,1.23284,1.23307,14400000.0
2008-05-19 18:04:00,1.23263,1.23286,1.23263,1.23269,9400000.0
2008-05-19 18:05:00,1.23314,1.2333,1.2329,1.23291,19200000.0
2008-05-19 18:06:00,1.23338,1.23338,1.23335,1.23335,2600000.0
2008-05-19 18:07:00,1.23318,1.23347,1.2329,1.23307,33800000.0
2008-05-19 18:08:00,1.23298,1.23314,1.23277,1.23279,10600000.0
2008-05-19 18:09:00,1.23266,1.23295,1.23238,1.23293,13800000.0
2008-05-19 18:11:00,1.2334,1.2334,1.2334,1.2334,16400000.0
2008-05-19 18:12:00,1.23324,1.23324,1.23254,1.23289,16400000.0
2008-05-19 18:14:00,1.2334,1.2334,1.2334,1.2334,28400000.0
2008-05-19 18:15:00,1.23325,1.23327,1.23293,1.23297,28400000.0
2008-05-19 18:18:00,1.23288,1.23291,1.23231,1.23291,12800000.0
2008-05-19 18:19:00,1.23269,1.23331,1.23269,1.2329,15600000.0
2008-05-19 18:20:00,1.23316,1.23363,1.23316,1.23358,8400000.0
2008-05-19 18:21:00,1.2335,1.23369,1.23321,1.23332,29800000.0
2008-05-19 18:22:00,1.23314,1.23351,1.23295,1.23351,4600000.0
2008-05-19 18:23:00,1.23285,1.23348,1.23285,1.23332,16000000.0
2008-05-19 18:24:00,1.2336,1.23372,1.23337,1.23342,12400000.0
2008-05-19 18:26:00,1.234,1.234,1.234,1.234,5600000.0
2008-05-19 18:28:00,1.23311,1.23358,1.23311,1.23358,5600000.0
2008-05-19 18:29:00,1.23333,1.23346,1.23325,1.23333,11400000.0
2008-05-19 18:30:00,1.2336,1.2338,1.2336,1.2336,23800000.0
2008-05-19 18:31:00,1.23324,1.23324,1.23266,1.23276,23800000.0
2008-05-19 18:32:00,1.23265,1.23281,1.23252,1.23281,12200000.0
2008-05-19 18:33:00,1.23275,1.23275,1.23243,1.2326,10000000.0
2008-05-19 18:34:00,1.2324,1.23262,1.2324,1.23244,11800000.0
2008-05-19 18:35:00,1.23248,1.23266,1.23216,1.23242,24200000.0
2008-05-19 18:36:00,1.23236,1.23274,1.23236,1.23253,15600000.0
2008-05-19 18:37:00,1.23212,1.23285,1.23191,1.23222,10600000.0
2008-05-19 18:39:00,1.2327,1.2327,1.2325,1.2325,10000000.0
2008-05-19 18:40:00,1.23186,1.23198,1.23151,1.23196,10000000.0
2008-05-19 18:41:00,1.23202,1.23233,1.23202,1.23213,13400000.0
2008-05-19 18:42:00,1.23165,1.23211,1.23157,1.23157,10600000.0
2008-05-19 18:43:00,1.23203,1.23203,1.23148,1.23148,11000000.0
2008-05-19 18:46:00,1.23166,1.23173,1.23157,1.23157,10000000.0
2008-05-19 18:47:00,1.23196,1.23219,1.23152,1.23197,11200000.0
2008-05-19 18:48:00,1.23182,1.23182,1.23105,1.23155,11000000.0
2008-05-19 18:49:00,1.23175,1.23185,1.23157,1.23185,11800000.0
2008-05-19 18:50:00,1.2323,1.2324,1.2322,1.2323,10000000.0
2008-05-19 18:51:00,1.23166,1.23218,1.23154,1.23218,10000000.0
2008-05-19 18:53:00,1.23231,1.23231,1.23149,1.23165,16200000.0
2008-05-19 18:54:00,1.2321,1.2321,1.2321,1.2321,12200000.0
2008-05-19 18:55:00,1.23179,1.23217,1.23164,1.23177,12200000.0
2008-05-19 18:56:00,1.2323,1.2323,1.2321,1.2321,3200000.0
2008-05-19 18:57:00,1.23185,1.23201,1.23185,1.23201,3200000.0
2008-05-19 18:58:00,1.23216,1.23235,1.23198,1.23204,11000000.0
2008-05-19 18:59:00,1.23228,1.23228,1.23199,1.23199,10000000.0
2008-05-19 19:00:00,1.23203,1.23203,1.23167,1.23185,11000000.0
2008-05-19 19:01:00,1.23202,1.23221,1.23176,1.23182,19000000.0
2008-05-19 19:02:00,1.23191,1.23197,1.23191,1.23197,11800000.0
2008-05-19 19:03:00,1.23179,1.23206,1.23132,1.23132,25200000.0
2008-05-19 19:04:00,1.23154,1.23209,1.23133,1.23152,26200000.0
2008-05-19 19:05:00,1.23158,1.23182,1.23147,1.23182,18800000.0
2008-05-19 19:09:00,1.232,1.23241,1.23199,1.23241,12000000.0
2008-05-19 19:10:00,1.2327,1.2327,1.2324,1.2324,28600000.0
2008-05-19 19:11:00,1.23173,1.23223,1.23173,1.2319,28600000.0
2008-05-19 19:12:00,1.23252,1.2327,1.23219,1.23219,9600000.0
2008-05-19 19:13:00,1.23196,1.23235,1.23196,1.23221,10000000.0
2008-05-19 19:14:00,1.23203,1.2324,1.23203,1.23208,13800000.0
2008-05-19 19:15:00,1.2327,1.2327,1.2327,1.2327,15800000.0
2008-05-19 19:16:00,1.23219,1.23268,1.23181,1.23268,15800000.0
2008-05-19 19:17:00,1.23276,1.23299,1.23263,1.23297,16000000.0
2008-05-19 19:18:00,1.23295,1.23301,1.23222,1.2328,13000000.0
2008-05-19 19:19:00,1.23305,1.23314,1.23273,1.23294,7200000.0
2008-05-19 19:20:00,1.23294,1.23322,1.23289,1.23322,12600000.0
2008-05-19 19:21:00,1.2334,1.2336,1.2334,1.2336,8200000.0
2008-05-19 19:22:00,1.23256,1.23321,1.23256,1.23309,8200000.0
2008-05-19 19:23:00,1.2332,1.23334,1.23293,1.23296,7000000.0
2008-05-19 19:24:00,1.2332,1.2334,1.2332,1.2334,8800000.0
2008-05-19 19:25:00,1.2336,1.2336,1.2332,1.2332,8800000.0
2008-05-19 19:27:00,1.23289,1.23292,1.23275,1.23277,8800000.0
2008-05-19 19:28:00,1.23287,1.23309,1.2328,1.2328,15600000.0
2008-05-19 19:29:00,1.2334,1.2334,1.2332,1.2334,20000000.0
2008-05-19 19:30:00,1.23275,1.23301,1.23253,1.23253,20000000.0
2008-05-19 19:31:00,1.23222,1.23265,1.23222,1.23249,16800000.0
2008-05-19 19:32:00,1.23261,1.23265,1.23234,1.23263,13400000.0
2008-05-19 19:33:00,1.23269,1.23308,1.23231,1.23308,17200000.0
2008-05-19 19:35:00,1.23289,1.2334,1.23284,1.23328,8400000.0
2008-05-19 19:36:00,1.2327,1.23314,1.23253,1.23306,21000000.0
2008-05-19 19:38:00,1.2336,1.2336,1.2336,1.2336,24000000.0
2008-05-19 19:39:00,1.23307,1.23344,1.23294,1.23296,24000000.0
2008-05-19 19:40:00,1.23313,1.23313,1.23263,1.23284,12600000.0
2008-05-19 19:41:00,1.23298,1.23298,1.23216,1.23246,12200000.0
2008-05-19 19:42:00,1.2326,1.23329,1.2326,1.23329,30600000.0
2008-05-19 19:43:00,1.2336,1.2336,1.2336,1.2336,18200000.0
2008-05-19 19:46:00,1.2338,1.2338,1.2336,1.2336,18200000.0
2008-05-19 19:49:00,1.23318,1.23322,1.23295,1.23314,18200000.0
2008-05-19 19:50:00,1.23291,1.23352,1.23291,1.23352,10600000.0
2008-05-19 19:51:00,1.23344,1.23344,1.23301,1.23333,10600000.0
2008-05-19 19:52:00,1.23336,1.23344,1.23313,1.23331,9200000.0
2008-05-19 19:53:00,1.2332,1.23332,1.23315,1.23331,16200000.0
2008-05-19 19:54:00,1.23371,1.23383,1.23344,1.23358,12400000.0
2008-05-19 19:55:00,1.23341,1.23341,1.23292,1.23307,26000000.0
2008-05-19 19:57:00,1.23276,1.23337,1.23276,1.23288,7800000.0
2008-05-19 19:58:00,1.23274,1.23274,1.23272,1.23272,2600000.0
2008-05-19 19:59:00,1.2332,1.2334,1.2332,1.2334,3600000.0
2008-05-19 20:00:00,1.2327,1.23294,1.2327,1.23294,3600000.0
2008-05-19 20:02:00,1.2336,1.2336,1.2334,1.2336,16800000.0
2008-05-19 20:03:00,1.23291,1.23318,1.23276,1.23318,16800000.0
2008-05-19 20:04:00,1.23269,1.23311,1.23269,1.23291,10000000.0
2008-05-19 20:05:00,1.23329,1.2337,1.23296,1.2337,14400000.0
2008-05-19 20:06:00,1.2343,1.2343,1.234,1.2341,4800000.0
2008-05-19 20:07:00,1.2342,1.2342,1.2341,1.2342,4800000.0
2008-05-19 20:08:00,1.23368,1.23385,1.23355,1.23385,4800000.0
2008-05-19 20:09:00,1.2336,1.2342,1.2336,1.2337,18200000.0
2008-05-19 20:10:00,1.23397,1.23397,1.2335,1.2335,6200000.0
2008-05-19 20:11:00,1.23355,1.23393,1.23355,1.23393,15800000.0
2008-05-19 20:12:00,1.2345,1.2345,1.2344,1.2344,12000000.0
2008-05-19 20:13:00,1.23389,1.23424,1.23375,1.23375,12000000.0
2008-05-19 20:14:00,1.2336,1.2336,1.23332,1.23334,3600000.0
2008-05-19 20:15:00,1.23339,1.23351,1.23327,1.23327,15800000.0
2008-05-19 20:16:00,1.23298,1.23334,1.23265,1.233,15600000.0
2008-05-19 20:17:00,1.23271,1.23334,1.23271,1.23287,14200000.0
2008-05-19 20:18:00,1.23254,1.23293,1.23231,1.23293,14400000.0
2008-05-19 20:19:00,1.2329,1.233,1.23285,1.23297,10000000.0
2008-05-19 20:20:00,1.23294,1.23342,1.23294,1.23311,22800000.0
2008-05-19 20:21:00,1.2332,1.2332,1.23269,1.23269,23400000.0
2008-05-19 20:22:00,1.23278,1.23308,1.23275,1.23308,5200000.0
2008-05-19 20:23:00,1.23302,1.2334,1.23302,1.2334,8400000.0
2008-05-19 20:24:00,1.23358,1.23377,1.23344,1.23358,16400000.0
2008-05-19 20:25:00,1.23331,1.23348,1.2332,1.23348,8600000.0
2008-05-19 20:26:00,1.23317,1.23331,1.23317,1.23331,13200000.0
2008-05-19 20:27:00,1.23328,1.23341,1.23312,1.23341,9600000.0
2008-05-19 20:28:00,1.23338,1.23353,1.23301,1.23326,21600000.0
2008-05-19 20:29:00,1.2338,1.2338,1.2336,1.2336,18400000.0
2008-05-19 20:30:00,1.23328,1.23333,1.23281,1.2331,18400000.0
2008-05-19 20:31:00,1.2336,1.2338,1.2336,1.2338,15400000.0
2008-05-19 20:33:00,1.23335,1.23343,1.23291,1.23326,15400000.0
2008-05-19 20:35:00,1.23314,1.23331,1.23314,1.23331,11200000.0
2008-05-19 20:36:00,1.2326,1.23317,1.2326,1.23317,8600000.0
2008-05-19 20:37:00,1.23297,1.23297,1.23293,1.23293,2600000.0
2008-05-19 20:38:00,1.2329,1.23304,1.2329,1.23304,2600000.0
2008-05-19 20:39:00,1.23309,1.23324,1.23309,1.23323,8600000.0
2008-05-19 20:40:00,1.23322,1.23349,1.23322,1.23342,6200000.0
2008-05-19 20:41:00,1.23331,1.23369,1.2332,1.2335,12200000.0
2008-05-19 20:42:00,1.234,1.2341,1.234,1.2341,11800000.0
2008-05-19 20:43:00,1.23338,1.2337,1.23326,1.2335,11800000.0
2008-05-19 20:44:00,1.23393,1.23393,1.23299,1.23325,21400000.0
2008-05-19 20:47:00,1.23344,1.23399,1.23332,1.23399,16600000.0
2008-05-19 20:49:00,1.23391,1.23403,1.23374,1.23388,23000000.0
2008-05-19 20:50:00,1.23397,1.23465,1.23387,1.23409,10600000.0
2008-05-19 20:51:00,1.23408,1.2342,1.23394,1.23396,8600000.0
2008-05-19 20:52:00,1.23377,1.23403,1.23377,1.23403,5400000.0
2008-05-19 20:53:00,1.23372,1.23372,1.23348,1.23349,6200000.0
2008-05-19 20:54:00,1.23357,1.23357,1.23351,1.23351,2600000.0
2008-05-19 20:55:00,1.23381,1.23412,1.23381,1.23412,10800000.0
2008-05-19 20:56:00,1.23384,1.23425,1.2337,1.23425,13200000.0
2008-05-19 20:57:00,1.2347,1.2349,1.2347,1.2349,8400000.0
2008-05-19 20:58:00,1.23392,1.2345,1.23392,1.2345,8400000.0
2008-05-19 20:59:00,1.2347,1.23506,1.2347,1.23483,12800000.0
2008-05-19 21:00:00,1.2347,1.2347,1.23445,1.23457,18600000.0
2008-05-19 21:01:00,1.23459,1.23494,1.2344,1.23494,8400000.0
2008-05-19 21:02:00,1.23494,1.23494,1.23431,1.23431,5800000.0
2008-05-19 21:03:00,1.23415,1.23445,1.23415,1.23445,8400000.0
2008-05-19 21:05:00,1.2338,1.23444,1.23372,1.23401,6200000.0
2008-05-19 21:06:00,1.23402,1.23435,1.23393,1.23435,6800000.0
2008-05-19 21:07:00,1.23441,1.23471,1.23413,1.23414,9600000.0
2008-05-19 21:08:00,1.23418,1.23421,1.23401,1.23421,11600000.0
2008-05-19 21:09:00,1.23398,1.23418,1.23398,1.23418,10000000.0
2008-05-19 21:10:00,1.2341,1.2341,1.2337,1.2337,5000000.0
2008-05-19 21:11:00,1.23438,1.23438,1.23419,1.23424,6800000.0
2008-05-19 21:12:00,1.23399,1.23462,1.23391,1.23462,5800000.0
2008-05-19 21:13:00,1.2349,1.2349,1.2349,1.2349,8500000.0
2008-05-19 21:14:00,1.2348,1.2348,1.2348,1.2348,8500000.0
2008-05-19 21:15:00,1.2347,1.2347,1.2347,1.2347,8500000.0
2008-05-19 21:16:00,1.23475,1.23485,1.2344,1.2344,8500000.0
2008-05-19 21:17:00,1.23425,1.23454,1.23403,1.23454,15400000.0
2008-05-19 21:18:00,1.2345,1.2345,1.2345,1.2345,12600000.0
2008-05-19 21:21:00,1.2346,1.2346,1.2346,1.2346,12600000.0
2008-05-19 21:22:00,1.23399,1.23418,1.23383,1.2341,12600000.0
2008-05-19 21:23:00,1.23403,1.23439,1.23382,1.23411,24400000.0
2008-05-19 21:26:00,1.2342,1.2342,1.2341,1.2342,16800000.0
2008-05-19 21:27:00,1.2341,1.2341,1.2341,1.2341,16800000.0
2008-05-19 21:28:00,1.2339,1.2339,1.23333,1.23363,16800000.0
2008-05-19 21:29:00,1.2338,1.2338,1.2338,1.2338,16000000.0
2008-05-19 21:30:00,1.234,1.234,1.2338,1.2338,16000000.0
2008-05-19 21:31:00,1.234,1.234,1.2338,1.2338,16000000.0
2008-05-19 21:32:00,1.23357,1.23379,1.23341,1.23341,16000000.0
2008-05-19 21:33:00,1.23335,1.23368,1.23321,1.23368,13200000.0
2008-05-19 21:34:00,1.23371,1.23374,1.23359,1.23368,10000000.0
2008-05-19 21:35:00,1.23359,1.23375,1.23359,1.23369,6600000.0
2008-05-19 21:36:00,1.2342,1.2342,1.2341,1.2341,5000000.0
2008-05-19 21:37:00,1.23406,1.23406,1.23382,1.23382,5000000.0
2008-05-19 21:38:00,1.23402,1.23462,1.23396,1.23396,11400000.0
2008-05-19 21:39:00,1.234,1.2341,1.234,1.2341,5600000.0
2008-05-19 21:40:00,1.23405,1.23463,1.23405,1.23463,5600000.0
2008-05-19 21:41:00,1.23444,1.23444,1.23405,1.23442,8400000.0
2008-05-19 21:42:00,1.23423,1.2345,1.23403,1.23405,11800000.0
2008-05-19 21:44:00,1.23403,1.23425,1.23403,1.23409,4400000.0
2008-05-19 21:45:00,1.23407,1.23435,1.234,1.234,10600000.0
2008-05-19 21:48:00,1.23394,1.23407,1.23349,1.23349,10000000.0
2008-05-19 21:49:00,1.23409,1.23409,1.23374,1.23386,5600000.0
2008-05-19 21:50:00,1.23384,1.23402,1.23384,1.23385,11200000.0
2008-05-19 21:51:00,1.23349,1.23358,1.23275,1.23275,7800000.0
2008-05-19 21:52:00,1.23368,1.23399,1.23356,1.23356,11000000.0
2008-05-19 21:53:00,1.23366,1.23406,1.23366,1.23392,12300000.0
2008-05-19 21:54:00,1.2338,1.2341,1.2338,1.234,15800000.0
2008-05-19 21:55:00,1.2341,1.2341,1.234,1.2341,15800000.0
2008-05-19 21:56:00,1.23401,1.23409,1.23353,1.23353,15800000.0
2008-05-19 21:57:00,1.23404,1.23439,1.23387,1.23418,10400000.0
2008-05-19 21:58:00,1.23412,1.23413,1.23382,1.23407,15400000.0
2008-05-19 21:59:00,1.23412,1.23435,1.23412,1.23428,4600000.0
2008-05-19 22:01:00,1.23408,1.23414,1.23408,1.23414,3200000.0
2008-05-19 22:02:00,1.23412,1.23437,1.23403,1.23418,18600000.0
2008-05-19 22:03:00,1.2346,1.2346,1.2345,1.2346,12000000.0
2008-05-19 22:04:00,1.23419,1.23459,1.23419,1.23428,12000000.0
2008-05-19 22:05:00,1.23482,1.23482,1.23453,1.23453,2600000.0
2008-05-19 22:06:00,1.2345,1.2347,1.2345,1.2347,10800000.0
2008-05-19 22:07:00,1.23477,1.23491,1.23441,1.23491,10800000.0
2008-05-19 22:08:00,1.2347,1.2347,1.2347,1.2347,12600000.0
2008-05-19 22:10:00,1.23454,1.23478,1.23436,1.23436,12600000.0
2008-05-19 22:11:00,1.23468,1.23468,1.23432,1.23452,15800000.0
2008-05-19 22:12:00,1.23429,1.23474,1.23424,1.23424,12000000.0
2008-05-19 22:13:00,1.23436,1.23436,1.23421,1.23421,4200000.0
2008-05-19 22:14:00,1.23471,1.23513,1.23459,1.23491,16600000.0
2008-05-19 22:15:00,1.23442,1.23452,1.23436,1.23447,15400000.0
2008-05-19 22:16:00,1.23455,1.23477,1.23443,1.23443,5200000.0
2008-05-19 22:17:00,1.23445,1.23468,1.23426,1.23426,13600000.0
2008-05-19 22:20:00,1.23425,1.23459,1.23425,1.23442,10800000.0
2008-05-19 22:21:00,1.23436,1.23436,1.23393,1.23398,14600000.0
2008-05-19 22:22:00,1.23355,1.23355,1.23315,1.23315,3200000.0
2008-05-19 22:23:00,1.23375,1.23426,1.23367,1.23384,13400000.0
2008-05-19 22:24:00,1.23372,1.23411,1.23372,1.23389,10000000.0
2008-05-19 22:25:00,1.23365,1.23398,1.23339,1.23385,15400000.0
2008-05-19 22:26:00,1.23386,1.23398,1.23377,1.23377,17200000.0
2008-05-19 22:27:00,1.23376,1.23406,1.23363,1.23388,16400000.0
2008-05-19 22:28:00,1.2338,1.23384,1.23341,1.23341,15000000.0
2008-05-19 22:29:00,1.234,1.234,1.234,1.234,14200000.0
2008-05-19 22:30:00,1.23386,1.2344,1.23384,1.23384,14200000.0
2008-05-19 22:31:00,1.23422,1.23422,1.23371,1.23394,11600000.0
2008-05-19 22:33:00,1.23382,1.23433,1.23365,1.23404,11400000.0
2008-05-19 22:34:00,1.23388,1.23418,1.23388,1.23418,4400000.0
2008-05-19 22:35:00,1.23434,1.23434,1.23394,1.23405,7400000.0
2008-05-19 22:36:00,1.23429,1.2344,1.23412,1.23428,14800000.0
2008-05-19 22:37:00,1.2345,1.2345,1.2344,1.2344,2600000.0
2008-05-19 22:38:00,1.23411,1.2342,1.23411,1.2342,2600000.0
2008-05-19 22:39:00,1.23408,1.2343,1.23408,1.2343,4200000.0
2008-05-19 22:40:00,1.23421,1.23434,1.23415,1.23415,14200000.0
2008-05-19 22:41:00,1.23418,1.23418,1.23415,1.23416,4200000.0
2008-05-19 22:42:00,1.23397,1.23416,1.23397,1.23404,11600000.0
2008-05-19 22:43:00,1.23426,1.23456,1.23418,1.23419,12200000.0
2008-05-19 22:44:00,1.23437,1.23467,1.23437,1.23437,5800000.0
2008-05-19 22:45:00,1.23436,1.23469,1.23406,1.23441,12400000.0
2008-05-19 22:46:00,1.2344,1.23486,1.23414,1.23486,15000000.0
2008-05-19 22:47:00,1.23436,1.23463,1.23436,1.23463,8400000.0
2008-05-19 22:48:00,1.23433,1.23473,1.23433,1.23461,8600000.0
2008-05-19 22:49:00,1.23435,1.23473,1.2343,1.2343,6600000.0
2008-05-19 22:50:00,1.23473,1.23473,1.23397,1.23409,18200000.0
2008-05-19 22:51:00,1.23445,1.23478,1.23436,1.23445,9800000.0
2008-05-19 22:52:00,1.23415,1.23451,1.23413,1.23438,19600000.0
2008-05-19 22:53:00,1.23413,1.2345,1.23399,1.2345,14600000.0
2008-05-19 22:54:00,1.23414,1.23428,1.23396,1.23396,13200000.0
2008-05-19 22:55:00,1.23399,1.23424,1.23385,1.23424,20500000.0
2008-05-19 22:56:00,1.2346,1.2346,1.2346,1.2346,13800000.0
2008-05-19 22:57:00,1.23447,1.23447,1.2338,1.2338,13800000.0
2008-05-19 22:58:00,1.23389,1.23436,1.23377,1.23392,31400000.0
2008-05-19 22:59:00,1.23379,1.23398,1.23378,1.23381,17600000.0
2008-05-19 23:00:00,1.23388,1.23419,1.23388,1.23419,12800000.0
2008-05-19 23:01:00,1.2337,1.23416,1.2337,1.23387,10800000.0
2008-05-19 23:04:00,1.2341,1.23436,1.23386,1.23415,11400000.0
2008-05-19 23:05:00,1.2344,1.2344,1.23401,1.23425,6800000.0
2008-05-19 23:06:00,1.2346,1.2346,1.2346,1.2346,18400000.0
2008-05-19 23:10:00,1.2341,1.2341,1.23361,1.23361,18400000.0
2008-05-19 23:12:00,1.23352,1.23374,1.23335,1.23335,6600000.0
2008-05-19 23:13:00,1.23327,1.23384,1.23327,1.23384,3000000.0
2008-05-19 23:14:00,1.23387,1.23387,1.2337,1.23384,5800000.0
2008-05-19 23:15:00,1.2338,1.2338,1.23349,1.23377,5800000.0
2008-05-19 23:16:00,1.23341,1.23352,1.23341,1.23352,3400000.0
2008-05-19 23:18:00,1.2337,1.2338,1.2337,1.2338,14000000.0
2008-05-19 23:19:00,1.23327,1.23348,1.23321,1.23329,14000000.0
2008-05-19 23:23:00,1.23343,1.23358,1.23308,1.23327,30600000.0
2008-05-19 23:24:00,1.23337,1.23394,1.2333,1.2333,15400000.0
2008-05-19 23:25:00,1.2337,1.23384,1.23338,1.23354,9400000.0
2008-05-19 23:26:00,1.2332,1.23331,1.2332,1.23331,3200000.0
2008-05-19 23:27:00,1.23306,1.23338,1.23306,1.2333,16200000.0
2008-05-19 23:28:00,1.23333,1.23348,1.23298,1.23331,10800000.0
2008-05-19 23:30:00,1.23304,1.234,1.23304,1.234,10600000.0
2008-05-19 23:31:00,1.23364,1.23399,1.23344,1.23358,15800000.0
2008-05-19 23:33:00,1.2337,1.2337,1.23305,1.23311,8400000.0
2008-05-19 23:34:00,1.23312,1.2335,1.23312,1.23343,4200000.0
2008-05-19 23:35:00,1.23353,1.23362,1.23295,1.2334,12000000.0
2008-05-19 23:38:00,1.2342,1.2342,1.234,1.234,4600000.0
2008-05-19 23:39:00,1.23354,1.23392,1.23344,1.2336,4600000.0
2008-05-19 23:40:00,1.23361,1.23393,1.23339,1.23339,5000000.0
2008-05-19 23:41:00,1.23369,1.23409,1.23369,1.23409,9600000.0
2008-05-19 23:42:00,1.2336,1.23405,1.2336,1.23394,10600000.0
2008-05-19 23:43:00,1.234,1.234,1.2339,1.234,8400000.0
2008-05-19 23:47:00,1.23344,1.23392,1.23337,1.23337,8400000.0
2008-05-19 23:48:00,1.2337,1.2337,1.2337,1.2337,4400000.0
2008-05-19 23:49:00,1.23323,1.23323,1.23307,1.23307,4400000.0
2008-05-19 23:50:00,1.23304,1.23304,1.23258,1.23279,6800000.0
2008-05-19 23:51:00,1.2336,1.2338,1.2336,1.2338,8400000.0
2008-05-19 23:52:00,1.23341,1.23341,1.23308,1.2332,8400000.0
2008-05-19 23:53:00,1.23282,1.23313,1.2328,1.23294,9400000.0
2008-05-19 23:54:00,1.23272,1.23324,1.23272,1.2328,3600000.0
2008-05-19 23:55:00,1.23278,1.23298,1.23245,1.23245,15000000.0
2008-05-19 23:56:00,1.23225,1.23282,1.23225,1.23272,6200000.0
2008-05-19 23:57:00,1.23312,1.23319,1.2329,1.2329,6200000.0
2008-05-19 23:59:00,1.23257,1.23299,1.23257,1.23299,16000000.0
2008-05-20 00:00:00,1.23323,1.23397,1.23301,1.23301,24000000.0
2008-05-20 00:01:00,1.23297,1.23328,1.23297,1.23307,10000000.0
2008-05-20 00:02:00,1.23302,1.23302,1.23284,1.23284,12000000.0
2008-05-20 00:03:00,1.2336,1.2337,1.2336,1.2337,2000000.0
2008-05-20 00:04:00,1.23288,1.23288,1.2328,1.2328,2000000.0
2008-05-20 00:05:00,1.23296,1.23307,1.23279,1.23279,5800000.0
2008-05-20 00:06:00,1.23323,1.23331,1.23295,1.23331,11400000.0
2008-05-20 00:08:00,1.23297,1.23325,1.23294,1.23325,18000000.0
2008-05-20 00:09:00,1.2335,1.2335,1.2334,1.2334,30800000.0
2008-05-20 00:10:00,1.2335,1.2335,1.2334,1.2334,30800000.0
2008-05-20 00:12:00,1.23327,1.23336,1.23298,1.2331,30800000.0
2008-05-20 00:13:00,1.23287,1.23311,1.23287,1.23311,3600000.0
2008-05-20 00:14:00,1.23319,1.23352,1.23297,1.23298,12400000.0
2008-05-20 00:15:00,1.23315,1.23325,1.23312,1.23312,10400000.0
2008-05-20 00:16:00,1.23299,1.23361,1.23296,1.23296,22200000.0
2008-05-20 00:21:00,1.23296,1.23332,1.23296,1.23332,14800000.0
2008-05-20 00:22:00,1.2336,1.2336,1.2334,1.2334,17600000.0
2008-05-20 00:23:00,1.2333,1.2336,1.2333,1.2334,17600000.0
2008-05-20 00:24:00,1.23319,1.23326,1.23313,1.23326,17600000.0
2008-05-20 00:25:00,1.2336,1.2336,1.2334,1.2334,8600000.0
2008-05-20 00:26:00,1.23292,1.23314,1.23269,1.23269,8600000.0
2008-05-20 00:27:00,1.23264,1.2333,1.23255,1.23264,31000000.0
2008-05-20 00:31:00,1.23254,1.23254,1.23226,1.23226,7400000.0
2008-05-20 00:32:00,1.23194,1.23243,1.23194,1.23243,8000000.0
2008-05-20 00:33:00,1.23249,1.23266,1.23239,1.23251,24400000.0
2008-05-20 00:34:00,1.23256,1.23278,1.23207,1.23207,18800000.0
2008-05-20 00:35:00,1.23225,1.23241,1.23225,1.23241,3200000.0
2008-05-20 00:37:00,1.2331,1.2331,1.2331,1.2331,13000000.0
2008-05-20 00:38:00,1.2327,1.23275,1.23242,1.23242,13000000.0
2008-05-20 00:39:00,1.23216,1.23264,1.23216,1.23263,16400000.0
2008-05-20 00:40:00,1.2331,1.2331,1.233,1.233,2600000.0
2008-05-20 00:41:00,1.2329,1.2331,1.2329,1.2331,2600000.0
2008-05-20 00:42:00,1.233,1.2331,1.233,1.2331,2600000.0
2008-05-20 00:43:00,1.23281,1.23281,1.23256,1.23256,2600000.0
2008-05-20 00:44:00,1.23289,1.23317,1.23288,1.23317,8800000.0
2008-05-20 00:45:00,1.23319,1.23348,1.23319,1.23336,11400000.0
2008-05-20 00:46:00,1.23357,1.23357,1.23245,1.23246,31200000.0
2008-05-20 00:47:00,1.2333,1.2333,1.2333,1.2333,4200000.0
2008-05-20 00:48:00,1.23296,1.2334,1.23296,1.23307,4200000.0
2008-05-20 00:49:00,1.23334,1.2337,1.23314,1.23338,10400000.0
2008-05-20 00:50:00,1.23316,1.2334,1.23314,1.2332,13200000.0
2008-05-20 00:51:00,1.2333,1.23348,1.23296,1.23296,13600000.0
2008-05-20 00:53:00,1.23296,1.23324,1.23286,1.23286,13400000.0
2008-05-20 00:54:00,1.23275,1.23336,1.2327,1.23306,15400000.0
2008-05-20 00:56:00,1.23264,1.23293,1.23244,1.23256,29800000.0
2008-05-20 00:57:00,1.23278,1.23278,1.23269,1.23269,2600000.0
2008-05-20 00:58:00,1.23303,1.23321,1.23303,1.23321,3200000.0
2008-05-20 01:00:00,1.23321,1.23321,1.23279,1.23279,6400000.0
2008-05-20 01:02:00,1.23276,1.23276,1.23253,1.23253,8000000.0
2008-05-20 01:03:00,1.23197,1.23264,1.23194,1.23264,29200000.0
2008-05-20 01:05:00,1.23204,1.23289,1.23204,1.2326,5200000.0
2008-05-20 01:06:00,1.23283,1.23283,1.23242,1.23242,12400000.0
2008-05-20 01:07:00,1.23302,1.23312,1.23249,1.23302,19000000.0
2008-05-20 01:08:00,1.23259,1.23314,1.23259,1.23298,6600000.0
2008-05-20 01:09:00,1.2332,1.23331,1.23271,1.23271,9000000.0
2008-05-20 01:10:00,1.23286,1.23301,1.2327,1.2327,12400000.0
2008-05-20 01:11:00,1.23267,1.23288,1.23259,1.23265,10000000.0
2008-05-20 01:12:00,1.23283,1.23295,1.23263,1.23277,17000000.0
2008-05-20 01:13:00,1.23288,1.23299,1.23258,1.23266,6200000.0
2008-05-20 01:15:00,1.2327,1.23277,1.23252,1.23257,6800000.0
2008-05-20 01:16:00,1.23243,1.23267,1.2323,1.23246,22000000.0
2008-05-20 01:17:00,1.23278,1.23278,1.23204,1.23274,5800000.0
2008-05-20 01:18:00,1.23235,1.23275,1.23215,1.23275,17000000.0
2008-05-20 01:19:00,1.233,1.233,1.233,1.233,5000000.0
2008-05-20 01:20:00,1.23267,1.23273,1.23267,1.23273,5000000.0
2008-05-20 01:21:00,1.23284,1.23312,1.23279,1.23279,8000000.0
2008-05-20 01:22:00,1.23292,1.23316,1.23292,1.23292,11000000.0
2008-05-20 01:23:00,1.23251,1.23312,1.23251,1.23312,14200000.0
2008-05-20 01:24:00,1.23313,1.23313,1.23295,1.23295,15600000.0
2008-05-20 01:25:00,1.2332,1.2334,1.2332,1.2334,8800000.0
2008-05-20 01:30:00,1.23273,1.23304,1.23263,1.23281,8800000.0
2008-05-20 01:31:00,1.2332,1.2332,1.2332,1.2332,8200000.0
2008-05-20 01:33:00,1.23279,1.233,1.23278,1.23281,8200000.0
2008-05-20 01:35:00,1.233,1.233,1.23256,1.23256,8000000.0
2008-05-20 01:36:00,1.2331,1.2331,1.2329,1.2329,11400000.0
2008-05-20 01:38:00,1.23246,1.23282,1.23246,1.23282,11400000.0
2008-05-20 01:39:00,1.23252,1.233,1.23246,1.23277,24600000.0
2008-05-20 01:40:00,1.23283,1.23283,1.23214,1.23214,31400000.0
2008-05-20 01:41:00,1.23228,1.23259,1.23212,1.23231,15000000.0
2008-05-20 01:42:00,1.23239,1.2327,1.23239,1.23241,7200000.0
2008-05-20 01:43:00,1.23219,1.23309,1.23219,1.23309,17000000.0
2008-05-20 01:44:00,1.23299,1.23299,1.23278,1.23287,15000000.0
2008-05-20 01:45:00,1.2325,1.23292,1.23233,1.23292,8800000.0
2008-05-20 01:46:00,1.2327,1.23281,1.2327,1.23277,11400000.0
2008-05-20 01:47:00,1.23266,1.23288,1.23266,1.23267,5800000.0
2008-05-20 01:48:00,1.23282,1.23342,1.23282,1.23342,2600000.0
2008-05-20 01:49:00,1.23338,1.23338,1.23283,1.23301,15200000.0
2008-05-20 01:50:00,1.23295,1.23351,1.23284,1.23297,17400000.0
2008-05-20 01:51:00,1.23272,1.23304,1.23272,1.23297,5800000.0
2008-05-20 01:52:00,1.23287,1.233,1.23287,1.233,3400000.0
2008-05-20 01:53:00,1.23352,1.23381,1.23337,1.23337,6800000.0
2008-05-20 01:54:00,1.23337,1.23363,1.23306,1.2334,17000000.0
2008-05-20 01:55:00,1.23341,1.23341,1.23307,1.23307,15800000.0
2008-05-20 01:56:00,1.23349,1.23349,1.23334,1.23342,7400000.0
2008-05-20 01:57:00,1.23319,1.23319,1.23279,1.23279,11000000.0
2008-05-20 01:58:00,1.2331,1.23338,1.2331,1.23338,10600000.0
2008-05-20 01:59:00,1.23343,1.23396,1.23336,1.23336,11800000.0
2008-05-20 02:01:00,1.2334,1.23372,1.23323,1.23339,22000000.0
2008-05-20 02:02:00,1.23363,1.2337,1.23333,1.23333,13400000.0
2008-05-20 02:03:00,1.2337,1.2337,1.23322,1.23366,16400000.0
2008-05-20 02:04:00,1.23397,1.23397,1.23336,1.2335,10000000.0
2008-05-20 02:05:00,1.234,1.234,1.23364,1.23378,14000000.0
2008-05-20 02:06:00,1.2342,1.2344,1.2341,1.2341,23000000.0
2008-05-20 02:07:00,1.23354,1.23405,1.23347,1.23347,23000000.0
2008-05-20 02:08:00,1.2331,1.23337,1.2331,1.23334,21600000.0
2008-05-20 02:09:00,1.23375,1.23402,1.23375,1.23402,3200000.0
2008-05-20 02:10:00,1.23319,1.23393,1.23319,1.23356,17000000.0
2008-05-20 02:11:00,1.2334,1.23356,1.23312,1.23332,10600000.0
2008-05-20 02:12:00,1.23338,1.23343,1.2329,1.23341,16000000.0
2008-05-20 02:13:00,1.23355,1.23425,1.23355,1.23367,21800000.0
2008-05-20 02:14:00,1.23348,1.23377,1.23306,1.23365,23600000.0
2008-05-20 02:15:00,1.23355,1.23381,1.23355,1.23373,9000000.0
2008-05-20 02:16:00,1.23347,1.23378,1.23341,1.23341,18000000.0
2008-05-20 02:17:00,1.2332,1.23359,1.23297,1.23335,101000000.0
2008-05-20 02:18:00,1.23327,1.23354,1.23287,1.23347,7400000.0
2008-05-20 02:19:00,1.23355,1.23355,1.23338,1.23338,4400000.0
2008-05-20 02:20:00,1.23382,1.23382,1.23327,1.23353,17600000.0
2008-05-20 02:21:00,1.23329,1.23343,1.23308,1.23333,13000000.0
2008-05-20 02:22:00,1.23305,1.23343,1.233,1.23314,14600000.0
2008-05-20 02:23:00,1.23326,1.23326,1.23294,1.2332,7200000.0
2008-05-20 02:24:00,1.2336,1.2338,1.2336,1.2338,11600000.0
2008-05-20 02:25:00,1.2335,1.23378,1.23333,1.2335,11600000.0
2008-05-20 02:26:00,1.23346,1.23352,1.23335,1.23352,5600000.0
2008-05-20 02:27:00,1.234,1.234,1.2338,1.2338,2600000.0
2008-05-20 02:29:00,1.234,1.234,1.234,1.234,2600000.0
2008-05-20 02:30:00,1.23368,1.23368,1.23335,1.23335,2600000.0
2008-05-20 02:31:00,1.2338,1.2338,1.2336,1.2338,12600000.0
2008-05-20 02:32:00,1.23343,1.23343,1.23301,1.23325,12600000.0
2008-05-20 02:33:00,1.23361,1.23361,1.23307,1.23321,9400000.0
2008-05-20 02:34:00,1.23322,1.23347,1.23322,1.23346,7800000.0
2008-05-20 02:35:00,1.23378,1.23378,1.23321,1.23321,10600000.0
2008-05-20 02:37:00,1.23332,1.23332,1.23295,1.23311,6400000.0
2008-05-20 02:38:00,1.2331,1.2334,1.23309,1.23324,13200000.0
2008-05-20 02:39:00,1.23346,1.23346,1.23327,1.23327,4000000.0
2008-05-20 02:40:00,1.23306,1.23353,1.23306,1.23312,12800000.0
2008-05-20 02:41:00,1.23336,1.23362,1.23295,1.23362,14000000.0
2008-05-20 02:42:00,1.23341,1.23345,1.23314,1.23345,13000000.0
2008-05-20 02:43:00,1.23333,1.23347,1.23301,1.23324,11000000.0
2008-05-20 02:44:00,1.23337,1.23365,1.23329,1.2333,8800000.0
2008-05-20 02:45:00,1.23328,1.23367,1.23328,1.23329,13600000.0
2008-05-20 02:47:00,1.23363,1.23365,1.23296,1.23338,70000000.0
2008-05-20 02:48:00,1.23381,1.23381,1.23333,1.23333,2600000.0
2008-05-20 02:49:00,1.23353,1.23387,1.23353,1.23387,2600000.0
2008-05-20 02:50:00,1.23419,1.23419,1.23357,1.23357,13400000.0
2008-05-20 02:51:00,1.234,1.2341,1.23389,1.23394,7800000.0
2008-05-20 02:52:00,1.23437,1.23437,1.23371,1.23371,15400000.0
2008-05-20 02:53:00,1.23401,1.23417,1.23385,1.23385,4200000.0
2008-05-20 02:54:00,1.23373,1.23387,1.23334,1.23387,13600000.0
2008-05-20 02:55:00,1.23422,1.23437,1.23394,1.23394,10600000.0
2008-05-20 02:56:00,1.23419,1.23419,1.23359,1.23399,17800000.0
2008-05-20 02:57:00,1.2343,1.2344,1.2343,1.2343,9200000.0
2008-05-20 02:58:00,1.23383,1.23429,1.23383,1.23429,9200000.0
2008-05-20 02:59:00,1.23404,1.23404,1.23393,1.23393,2600000.0
2008-05-20 03:00:00,1.23427,1.23427,1.23398,1.23398,4200000.0
2008-05-20 03:01:00,1.2344,1.2345,1.2343,1.2345,10400000.0
2008-05-20 03:02:00,1.2344,1.2345,1.2344,1.2345,10400000.0
2008-05-20 03:03:00,1.23415,1.23415,1.23353,1.23353,10400000.0
2008-05-20 03:04:00,1.23403,1.23403,1.23377,1.23377,14400000.0
2008-05-20 03:05:00,1.23355,1.23364,1.23341,1.23341,5200000.0
2008-05-20 03:06:00,1.23379,1.23379,1.23338,1.23358,13800000.0
2008-05-20 03:07:00,1.23355,1.23365,1.2334,1.23365,8200000.0
2008-05-20 03:08:00,1.23367,1.2339,1.23356,1.23381,8400000.0
2008-05-20 03:09:00,1.2334,1.23365,1.23331,1.23365,17800000.0
2008-05-20 03:10:00,1.23327,1.23327,1.23302,1.23302,2600000.0
2008-05-20 03:11:00,1.23296,1.2332,1.23287,1.2332,19200000.0
2008-05-20 03:12:00,1.23332,1.23332,1.23299,1.23307,5000000.0
2008-05-20 03:13:00,1.23314,1.23324,1.23314,1.23324,2600000.0
2008-05-20 03:14:00,1.23303,1.23303,1.23242,1.23242,10800000.0
2008-05-20 03:15:00,1.23258,1.23289,1.23256,1.23266,13000000.0
2008-05-20 03:16:00,1.23264,1.23276,1.2326,1.2326,6200000.0
2008-05-20 03:17:00,1.23269,1.23299,1.23269,1.23299,8600000.0
2008-05-20 03:18:00,1.2331,1.2331,1.233,1.2331,9600000.0
2008-05-20 03:19:00,1.23285,1.23285,1.23243,1.23243,9600000.0
2008-05-20 03:20:00,1.23241,1.23244,1.23238,1.23244,3000000.0
2008-05-20 03:21:00,1.23219,1.23249,1.23212,1.23249,9800000.0
2008-05-20 03:22:00,1.23307,1.23318,1.23255,1.23271,10000000.0
2008-05-20 03:23:00,1.23268,1.23296,1.23234,1.23271,17600000.0
2008-05-20 03:24:00,1.2327,1.23302,1.2325,1.23273,19400000.0
2008-05-20 03:25:00,1.23266,1.23309,1.23266,1.23309,13000000.0
2008-05-20 03:26:00,1.23243,1.2326,1.23227,1.23227,8400000.0
2008-05-20 03:27:00,1.23217,1.23278,1.23217,1.23257,8800000.0
2008-05-20 03:28:00,1.23245,1.23261,1.2322,1.23223,6800000.0
2008-05-20 03:29:00,1.23198,1.2324,1.23186,1.23228,10800000.0
2008-05-20 03:30:00,1.23265,1.23334,1.23265,1.23334,12200000.0
2008-05-20 03:31:00,1.23438,1.23503,1.23438,1.23499,22400000.0
2008-05-20 03:32:00,1.23483,1.23496,1.23461,1.23466,7400000.0
2008-05-20 03:33:00,1.23502,1.23517,1.23495,1.23509,6800000.0
2008-05-20 03:34:00,1.23512,1.23536,1.23496,1.23506,13600000.0
2008-05-20 03:35:00,1.23491,1.23531,1.23485,1.23531,14200000.0
2008-05-20 03:36:00,1.23516,1.23547,1.23497,1.23498,32600000.0
2008-05-20 03:37:00,1.23489,1.23491,1.23478,1.23478,3600000.0
2008-05-20 03:38:00,1.23476,1.23504,1.2345,1.23463,13600000.0
2008-05-20 03:39:00,1.23508,1.23518,1.23475,1.23518,15600000.0
2008-05-20 03:40:00,1.23534,1.23588,1.23534,1.23588,8600000.0
2008-05-20 03:41:00,1.23544,1.23552,1.23513,1.23525,11000000.0
2008-05-20 03:42:00,1.23542,1.23546,1.2352,1.23546,11400000.0
2008-05-20 03:43:00,1.23574,1.23612,1.23574,1.23608,15400000.0
2008-05-20 03:44:00,1.23622,1.23624,1.23596,1.23603,14000000.0
2008-05-20 03:45:00,1.23552,1.23593,1.23536,1.23593,8800000.0
2008-05-20 03:46:00,1.2359,1.23651,1.23578,1.23609,11200000.0
2008-05-20 03:47:00,1.23629,1.23654,1.23627,1.23627,10200000.0
2008-05-20 03:48:00,1.23628,1.23665,1.23628,1.2365,15400000.0
2008-05-20 03:49:00,1.23668,1.2368,1.23638,1.2368,20600000.0
2008-05-20 03:50:00,1.23625,1.23639,1.2362,1.23624,23600000.0
2008-05-20 03:51:00,1.23662,1.23694,1.23662,1.23679,17200000.0
2008-05-20 03:52:00,1.23748,1.23764,1.23702,1.23743,11200000.0
2008-05-20 03:53:00,1.23717,1.23733,1.23702,1.23732,15200000.0
2008-05-20 03:54:00,1.23752,1.23799,1.23752,1.23799,12400000.0
2008-05-20 03:55:00,1.23822,1.23834,1.23783,1.23815,13800000.0
2008-05-20 03:56:00,1.23802,1.23802,1.23795,1.23795,7800000.0
2008-05-20 03:57:00,1.2385,1.2385,1.2383,1.2384,15000000.0
2008-05-20 03:58:00,1.2378,1.23816,1.23775,1.23816,15000000.0
2008-05-20 03:59:00,1.23775,1.23793,1.23732,1.23775,27000000.0
2008-05-20 04:00:00,1.23806,1.23806,1.23723,1.23735,17400000.0
2008-05-20 04:01:00,1.23742,1.23797,1.23742,1.23797,5800000.0
2008-05-20 04:02:00,1.23805,1.23833,1.23779,1.23817,17800000.0
2008-05-20 04:03:00,1.23782,1.23806,1.23782,1.23785,4200000.0
2008-05-20 04:04:00,1.23832,1.23832,1.23812,1.2382,5200000.0
2008-05-20 04:05:00,1.23805,1.23811,1.23772,1.23796,25000000.0
2008-05-20 04:06:00,1.23808,1.23821,1.23767,1.23767,6200000.0
2008-05-20 04:07:00,1.23829,1.23832,1.23799,1.23832,5800000.0
2008-05-20 04:08:00,1.23805,1.23805,1.23783,1.23783,2600000.0
2008-05-20 04:09:00,1.23777,1.23792,1.23736,1.23757,21800000.0
2008-05-20 04:10:00,1.2376,1.2376,1.23716,1.2373,23600000.0
2008-05-20 04:11:00,1.23746,1.23769,1.237,1.23719,12200000.0
2008-05-20 04:12:00,1.23718,1.23744,1.23716,1.23723,5200000.0
2008-05-20 04:13:00,1.23734,1.2375,1.23734,1.23748,12600000.0
2008-05-20 04:14:00,1.2372,1.23783,1.2372,1.23728,16400000.0
2008-05-20 04:15:00,1.23767,1.23767,1.23718,1.23756,12200000.0
2008-05-20 04:16:00,1.23736,1.23805,1.23721,1.23721,25200000.0
2008-05-20 04:17:00,1.23771,1.23794,1.23744,1.23751,8800000.0
2008-05-20 04:18:00,1.23741,1.23741,1.23712,1.2372,4600000.0
2008-05-20 04:19:00,1.23729,1.23738,1.23703,1.23704,16800000.0
2008-05-20 04:20:00,1.23747,1.2377,1.23729,1.23729,11000000.0
2008-05-20 04:21:00,1.23725,1.23728,1.237,1.23728,14400000.0
2008-05-20 04:22:00,1.23749,1.23749,1.23711,1.23727,6800000.0
2008-05-20 04:23:00,1.23744,1.23764,1.23744,1.2376,16400000.0
2008-05-20 04:24:00,1.2378,1.23791,1.23763,1.23772,9600000.0
2008-05-20 04:25:00,1.23785,1.23785,1.23725,1.23734,14000000.0
2008-05-20 04:26:00,1.238,1.2382,1.238,1.2382,19800000.0
2008-05-20 04:27:00,1.23745,1.2379,1.23745,1.23751,19800000.0
2008-05-20 04:28:00,1.23802,1.23802,1.23757,1.23757,2600000.0
2008-05-20 04:29:00,1.23736,1.23771,1.23736,1.23763,20000000.0
2008-05-20 04:30:00,1.2376,1.2378,1.2376,1.2378,6400000.0
2008-05-20 04:31:00,1.23752,1.23778,1.23744,1.23778,6400000.0
2008-05-20 04:32:00,1.23754,1.23787,1.23748,1.23748,18000000.0
2008-05-20 04:33:00,1.23787,1.23791,1.23768,1.23768,11000000.0
2008-05-20 04:34:00,1.23787,1.23795,1.23733,1.23733,10800000.0
2008-05-20 04:35:00,1.23795,1.23795,1.23791,1.23791,8200000.0
2008-05-20 04:36:00,1.23801,1.23842,1.23801,1.23842,11600000.0
2008-05-20 04:37:00,1.23831,1.23831,1.23794,1.23806,9800000.0
2008-05-20 04:38:00,1.23819,1.23842,1.23811,1.23812,11600000.0
2008-05-20 04:39:00,1.23786,1.23803,1.23786,1.23795,5800000.0
2008-05-20 04:40:00,1.2384,1.2384,1.2382,1.2382,10200000.0
2008-05-20 04:41:00,1.23799,1.23808,1.23773,1.23773,10200000.0
2008-05-20 04:42:00,1.2377,1.23818,1.2377,1.23818,11600000.0
2008-05-20 04:43:00,1.23785,1.23834,1.23785,1.23813,9400000.0
2008-05-20 04:44:00,1.238,1.23825,1.23788,1.2382,27200000.0
2008-05-20 04:45:00,1.23806,1.23838,1.23783,1.23806,11600000.0
2008-05-20 04:46:00,1.2385,1.2385,1.2383,1.2383,4200000.0
2008-05-20 04:47:00,1.23781,1.23823,1.23781,1.23801,4200000.0
2008-05-20 04:48:00,1.2384,1.2386,1.2384,1.2385,4200000.0
2008-05-20 04:49:00,1.23804,1.23831,1.23787,1.23831,4200000.0
2008-05-20 04:50:00,1.23797,1.23797,1.23783,1.23783,21600000.0
2008-05-20 04:51:00,1.2383,1.2384,1.2383,1.2384,6200000.0
2008-05-20 04:52:00,1.2385,1.2385,1.2384,1.2384,6200000.0
2008-05-20 04:53:00,1.2383,1.2385,1.2383,1.2385,6200000.0
2008-05-20 04:54:00,1.23802,1.23825,1.23789,1.23825,6200000.0
2008-05-20 04:55:00,1.23797,1.23854,1.2378,1.2378,6400000.0
2008-05-20 04:56:00,1.23788,1.2381,1.23778,1.23785,8000000.0
2008-05-20 04:57:00,1.23744,1.23799,1.23744,1.2379,16000000.0
2008-05-20 04:58:00,1.23774,1.23774,1.23767,1.23767,2600000.0
2008-05-20 04:59:00,1.23798,1.23857,1.23794,1.23857,10000000.0
2008-05-20 05:00:00,1.23844,1.23844,1.23805,1.23813,6800000.0
2008-05-20 05:01:00,1.23833,1.23833,1.23803,1.23812,3600000.0
2008-05-20 05:02:00,1.23806,1.2381,1.23773,1.2381,11000000.0
2008-05-20 05:03:00,1.23822,1.23822,1.23759,1.23786,7400000.0
2008-05-20 05:04:00,1.23828,1.23846,1.23822,1.23827,13000000.0
2008-05-20 05:05:00,1.2387,1.2389,1.2387,1.2389,11800000.0
2008-05-20 05:06:00,1.2388,1.2389,1.2388,1.2388,11800000.0
2008-05-20 05:07:00,1.23813,1.23848,1.23797,1.23848,11800000.0
2008-05-20 05:08:00,1.23858,1.23858,1.23831,1.2385,4800000.0
2008-05-20 05:09:00,1.23853,1.23862,1.23826,1.23862,9800000.0
2008-05-20 05:10:00,1.23862,1.23869,1.23852,1.23852,13800000.0
2008-05-20 05:11:00,1.2389,1.2389,1.2389,1.2389,9200000.0
2008-05-20 05:12:00,1.239,1.239,1.2388,1.2388,9200000.0
2008-05-20 05:13:00,1.2389,1.2389,1.2389,1.2389,9200000.0
2008-05-20 05:14:00,1.2385,1.2385,1.23807,1.23807,9200000.0
2008-05-20 05:15:00,1.23854,1.23855,1.23841,1.23841,8800000.0
2008-05-20 05:16:00,1.239,1.239,1.239,1.239,13800000.0
2008-05-20 05:17:00,1.2389,1.239,1.2389,1.239,13800000.0
2008-05-20 05:18:00,1.23832,1.23847,1.23829,1.23829,13800000.0
2008-05-20 05:19:00,1.2388,1.2389,1.2388,1.2389,8800000.0
2008-05-20 05:20:00,1.23853,1.2389,1.23853,1.23858,8800000.0
2008-05-20 05:21:00,1.2391,1.2391,1.2389,1.2389,10800000.0
2008-05-20 05:22:00,1.23864,1.23864,1.23842,1.23846,10800000.0
2008-05-20 05:23:00,1.23862,1.23862,1.23842,1.23842,9200000.0
2008-05-20 05:24:00,1.23847,1.2387,1.23823,1.2387,17500000.0
2008-05-20 05:25:00,1.2389,1.239,1.2386,1.2386,10800000.0
2008-05-20 05:26:00,1.2385,1.23861,1.23826,1.23833,10800000.0
2008-05-20 05:27:00,1.23855,1.23855,1.23828,1.23834,10000000.0
2008-05-20 05:28:00,1.23819,1.23859,1.23819,1.23835,10600000.0
2008-05-20 05:31:00,1.23814,1.23836,1.23809,1.23823,4600000.0
2008-05-20 05:32:00,1.238,1.2382,1.23785,1.23793,11000000.0
2008-05-20 05:33:00,1.2379,1.23802,1.23772,1.23788,9800000.0
2008-05-20 05:34:00,1.23782,1.23799,1.23782,1.23792,6800000.0
2008-05-20 05:35:00,1.23808,1.23819,1.238,1.23803,13200000.0
2008-05-20 05:36:00,1.23801,1.23801,1.23789,1.23796,10600000.0
2008-05-20 05:37:00,1.2384,1.2385,1.2383,1.2385,11600000.0
2008-05-20 05:38:00,1.23786,1.23805,1.23777,1.23803,11600000.0
2008-05-20 05:40:00,1.2385,1.2385,1.2384,1.2385,3600000.0
2008-05-20 05:41:00,1.23861,1.23861,1.23807,1.2381,3600000.0
2008-05-20 05:42:00,1.23808,1.23835,1.23808,1.23812,18600000.0
2008-05-20 05:43:00,1.23783,1.23827,1.23774,1.23808,9800000.0
2008-05-20 05:44:00,1.23834,1.23878,1.23813,1.2384,11600000.0
2008-05-20 05:45:00,1.23792,1.23811,1.2376,1.23811,10200000.0
2008-05-20 05:46:00,1.23777,1.23799,1.23759,1.23768,22800000.0
2008-05-20 05:47:00,1.2376,1.23806,1.23755,1.23768,12400000.0
2008-05-20 05:48:00,1.23769,1.23781,1.23746,1.23781,8600000.0
2008-05-20 05:49:00,1.23762,1.23762,1.23726,1.23762,11200000.0
2008-05-20 05:50:00,1.2376,1.2378,1.2376,1.2378,14600000.0
2008-05-20 05:51:00,1.23757,1.23788,1.23747,1.23788,14600000.0
2008-05-20 05:52:00,1.23758,1.2379,1.23758,1.2379,3200000.0
2008-05-20 05:53:00,1.23809,1.23846,1.23792,1.23808,31400000.0
2008-05-20 05:55:00,1.2383,1.2383,1.23794,1.23825,11000000.0
2008-05-20 05:56:00,1.23808,1.23808,1.23763,1.23804,17200000.0
2008-05-20 05:57:00,1.23845,1.23845,1.23796,1.23801,20900000.0
2008-05-20 05:58:00,1.23826,1.23862,1.23759,1.23862,11000000.0
2008-05-20 05:59:00,1.23843,1.23862,1.2382,1.2382,14400000.0
2008-05-20 06:00:00,1.23825,1.2383,1.23825,1.2383,4200000.0
2008-05-20 06:01:00,1.23845,1.23848,1.23845,1.23848,2600000.0
2008-05-20 06:02:00,1.2387,1.2387,1.23864,1.23864,3200000.0
2008-05-20 06:04:00,1.23864,1.23908,1.23862,1.23886,12800000.0
2008-05-20 06:05:00,1.23862,1.23887,1.23862,1.23879,6400000.0
2008-05-20 06:06:00,1.23885,1.23911,1.23827,1.23911,11000000.0
2008-05-20 06:07:00,1.23859,1.23859,1.23854,1.23854,3200000.0
2008-05-20 06:08:00,1.23833,1.23893,1.23833,1.23858,10200000.0
2008-05-20 06:09:00,1.23877,1.23895,1.23877,1.23895,8400000.0
2008-05-20 06:10:00,1.23911,1.23942,1.23911,1.23932,13800000.0
2008-05-20 06:11:00,1.23914,1.23937,1.23893,1.23909,19400000.0
2008-05-20 06:12:00,1.23903,1.23914,1.23887,1.239,15600000.0
2008-05-20 06:13:00,1.23893,1.23916,1.23891,1.23898,14000000.0
2008-05-20 06:14:00,1.23875,1.23911,1.23875,1.23897,13000000.0
2008-05-20 06:15:00,1.23899,1.23905,1.23869,1.23905,5800000.0
2008-05-20 06:16:00,1.23893,1.23925,1.23891,1.23925,20400000.0
2008-05-20 06:17:00,1.2395,1.2395,1.2393,1.2393,8400000.0
2008-05-20 06:18:00,1.23921,1.23921,1.23891,1.23896,8400000.0
2008-05-20 06:19:00,1.23899,1.23965,1.23878,1.23957,8800000.0
2008-05-20 06:20:00,1.23917,1.23938,1.23913,1.23913,15800000.0
2008-05-20 06:21:00,1.23921,1.23921,1.23887,1.23887,16400000.0
2008-05-20 06:22:00,1.23911,1.23947,1.23909,1.23947,7200000.0
2008-05-20 06:23:00,1.2395,1.2395,1.2392,1.23938,13400000.0
2008-05-20 06:24:00,1.23955,1.24,1.23929,1.23956,13400000.0
2008-05-20 06:25:00,1.24009,1.24011,1.23993,1.24011,10200000.0
2008-05-20 06:26:00,1.2398,1.24007,1.23973,1.23973,7200000.0
2008-05-20 06:27:00,1.23979,1.24,1.23936,1.23972,8000000.0
2008-05-20 06:28:00,1.2402,1.2402,1.2402,1.2402,14400000.0
2008-05-20 06:29:00,1.23991,1.24,1.23956,1.23956,14400000.0
2008-05-20 06:30:00,1.2401,1.24018,1.23988,1.23988,12200000.0
2008-05-20 06:31:00,1.23999,1.24024,1.23968,1.23989,9000000.0
2008-05-20 06:32:00,1.23978,1.23987,1.23964,1.23964,5800000.0
2008-05-20 06:33:00,1.23981,1.23981,1.23949,1.23961,12200000.0
2008-05-20 06:34:00,1.23972,1.24034,1.23972,1.23982,10600000.0
2008-05-20 06:35:00,1.23978,1.23978,1.23961,1.23961,2600000.0
2008-05-20 06:36:00,1.2399,1.2399,1.2399,1.2399,2000000.0
2008-05-20 06:37:00,1.23953,1.23953,1.23947,1.23947,2000000.0
2008-05-20 06:38:00,1.23938,1.23944,1.23938,1.23944,3200000.0
2008-05-20 06:39:00,1.2401,1.2401,1.2399,1.2399,8600000.0
2008-05-20 06:40:00,1.23965,1.23965,1.2392,1.23923,8600000.0
2008-05-20 06:42:00,1.23958,1.23959,1.23922,1.23959,11000000.0
2008-05-20 06:43:00,1.24002,1.24002,1.23954,1.23983,12800000.0
2008-05-20 06:44:00,1.23983,1.23984,1.23946,1.23951,10400000.0
2008-05-20 06:45:00,1.23969,1.24027,1.23952,1.24027,13200000.0
2008-05-20 06:46:00,1.23982,1.24028,1.23982,1.23988,7000000.0
2008-05-20 06:47:00,1.24001,1.24051,1.24001,1.24046,21400000.0
2008-05-20 06:48:00,1.2403,1.2403,1.24008,1.24008,3200000.0
2008-05-20 06:49:00,1.24022,1.24023,1.23986,1.24014,10000000.0
2008-05-20 06:50:00,1.24005,1.24005,1.23959,1.23959,7600000.0
2008-05-20 06:51:00,1.23962,1.23998,1.23928,1.23998,16200000.0
2008-05-20 06:52:00,1.2401,1.2401,1.24,1.2401,12200000.0
2008-05-20 06:53:00,1.23998,1.24024,1.23985,1.23985,12200000.0
2008-05-20 06:54:00,1.2402,1.2403,1.2402,1.2402,2600000.0
2008-05-20 06:55:00,1.23966,1.23966,1.23952,1.23952,2600000.0
2008-05-20 06:56:00,1.23952,1.23971,1.2393,1.23957,12800000.0
2008-05-20 06:58:00,1.23953,1.24002,1.23953,1.24002,4200000.0
2008-05-20 06:59:00,1.24019,1.24019,1.23977,1.23993,5200000.0
2008-05-20 07:00:00,1.24004,1.2402,1.23986,1.24017,11000000.0
2008-05-20 07:01:00,1.23961,1.24029,1.23961,1.23968,8400000.0
2008-05-20 07:02:00,1.2403,1.2404,1.2403,1.2403,14600000.0
2008-05-20 07:03:00,1.23967,1.23995,1.2396,1.2396,14600000.0
2008-05-20 07:04:00,1.23949,1.23976,1.23932,1.23951,13200000.0
2008-05-20 07:05:00,1.23914,1.23921,1.23884,1.23908,18600000.0
2008-05-20 07:06:00,1.23902,1.23902,1.23878,1.23887,13800000.0
2008-05-20 07:07:00,1.2394,1.2396,1.2394,1.2394,15600000.0
2008-05-20 07:08:00,1.23897,1.23897,1.23853,1.23865,15600000.0
2008-05-20 07:09:00,1.23842,1.23891,1.23838,1.23891,12400000.0
2008-05-20 07:10:00,1.2387,1.23882,1.2387,1.23881,6600000.0
2008-05-20 07:11:00,1.23857,1.23878,1.23857,1.23864,9800000.0
2008-05-20 07:12:00,1.23854,1.23875,1.23843,1.23866,6800000.0
2008-05-20 07:13:00,1.23855,1.23897,1.23839,1.23858,18000000.0
2008-05-20 07:14:00,1.23872,1.23918,1.23872,1.23918,15600000.0
2008-05-20 07:15:00,1.23916,1.23946,1.23914,1.23946,16000000.0
2008-05-20 07:16:00,1.23899,1.23946,1.23899,1.23946,17600000.0
2008-05-20 07:17:00,1.2395,1.23968,1.2395,1.23968,3200000.0
2008-05-20 07:18:00,1.23957,1.23957,1.23923,1.23923,24400000.0
2008-05-20 07:19:00,1.23948,1.23948,1.23922,1.23922,18000000.0
2008-05-20 07:20:00,1.23926,1.23939,1.23878,1.23922,19000000.0
2008-05-20 07:21:00,1.23922,1.23968,1.23916,1.23968,11000000.0
2008-05-20 07:22:00,1.23947,1.23988,1.23917,1.23917,18800000.0
2008-05-20 07:23:00,1.23969,1.23969,1.23907,1.23946,10200000.0
2008-05-20 07:24:00,1.23925,1.23959,1.23923,1.23948,10400000.0
2008-05-20 07:25:00,1.23908,1.23946,1.23883,1.23904,13800000.0
2008-05-20 07:26:00,1.23885,1.23952,1.23885,1.23917,8200000.0
2008-05-20 07:27:00,1.23954,1.23954,1.23935,1.23935,2600000.0
2008-05-20 07:28:00,1.23936,1.23961,1.23908,1.23908,14600000.0
2008-05-20 07:29:00,1.23935,1.23991,1.23923,1.23923,12800000.0
2008-05-20 07:30:00,1.23982,1.24001,1.23946,1.23946,6400000.0
2008-05-20 07:31:00,1.2394,1.23981,1.2392,1.23974,29800000.0
2008-05-20 07:32:00,1.23951,1.23951,1.23935,1.23944,4200000.0
2008-05-20 07:33:00,1.23951,1.23951,1.2392,1.23926,9400000.0
2008-05-20 07:34:00,1.23903,1.23924,1.23903,1.23924,2600000.0
2008-05-20 07:35:00,1.23923,1.23963,1.23871,1.23963,23400000.0
2008-05-20 07:36:00,1.23946,1.23946,1.23911,1.23911,12200000.0
2008-05-20 07:37:00,1.23982,1.24001,1.23982,1.24001,3200000.0
2008-05-20 07:38:00,1.23966,1.23984,1.23966,1.23984,4000000.0
2008-05-20 07:39:00,1.23997,1.23997,1.23971,1.23975,5800000.0
2008-05-20 07:40:00,1.23956,1.23965,1.2392,1.2393,17800000.0
2008-05-20 07:41:00,1.23949,1.23978,1.23923,1.23966,10400000.0
2008-05-20 07:42:00,1.23968,1.24003,1.23948,1.23969,11600000.0
2008-05-20 07:43:00,1.2399,1.23993,1.23952,1.23993,5400000.0
2008-05-20 07:44:00,1.23979,1.24028,1.23979,1.23981,10600000.0
2008-05-20 07:45:00,1.23995,1.24049,1.23974,1.24014,10400000.0
2008-05-20 07:46:00,1.23997,1.24063,1.23997,1.24021,13800000.0
2008-05-20 07:47:00,1.23978,1.24012,1.23978,1.24012,8800000.0
2008-05-20 07:48:00,1.2404,1.2404,1.2403,1.2403,2600000.0
2008-05-20 07:49:00,1.24002,1.2402,1.24002,1.2402,2600000.0
2008-05-20 07:51:00,1.23988,1.23988,1.23935,1.23935,18800000.0
2008-05-20 07:52:00,1.2401,1.2401,1.2401,1.2401,28200000.0
2008-05-20 07:53:00,1.2402,1.2402,1.2402,1.2402,28200000.0
2008-05-20 07:54:00,1.2401,1.2402,1.2401,1.2402,28200000.0
2008-05-20 07:55:00,1.23975,1.23976,1.2396,1.23962,28200000.0
2008-05-20 07:56:00,1.23969,1.23992,1.23961,1.23983,25000000.0
2008-05-20 07:57:00,1.24,1.2401,1.24,1.24,4200000.0
2008-05-20 07:58:00,1.2395,1.23968,1.2395,1.23965,4200000.0
2008-05-20 07:59:00,1.23982,1.23993,1.23982,1.23993,4000000.0
2008-05-20 08:00:00,1.24005,1.24005,1.23983,1.23983,7400000.0
2008-05-20 08:01:00,1.24,1.2401,1.24,1.24,5200000.0
2008-05-20 08:02:00,1.23914,1.23914,1.23876,1.23876,5200000.0
2008-05-20 08:03:00,1.23899,1.2392,1.23899,1.23908,44200000.0
2008-05-20 08:04:00,1.23905,1.23913,1.23878,1.23887,11600000.0
2008-05-20 08:05:00,1.23919,1.23943,1.23914,1.23915,17000000.0
2008-05-20 08:06:00,1.23905,1.23949,1.23905,1.23949,5800000.0
2008-05-20 08:07:00,1.23922,1.2396,1.23922,1.23943,10200000.0
2008-05-20 08:08:00,1.23919,1.23975,1.23917,1.23963,10000000.0
2008-05-20 08:09:00,1.23971,1.23979,1.23971,1.23979,2600000.0
2008-05-20 08:10:00,1.23995,1.24017,1.2395,1.24017,13800000.0
2008-05-20 08:11:00,1.2401,1.2403,1.2401,1.2402,10000000.0
2008-05-20 08:12:00,1.23961,1.23986,1.23942,1.23974,10000000.0
2008-05-20 08:13:00,1.2394,1.23987,1.2394,1.23945,6800000.0
2008-05-20 08:14:00,1.23958,1.23961,1.23958,1.23961,3200000.0
2008-05-20 08:15:00,1.23953,1.23953,1.23951,1.23951,2000000.0
2008-05-20 08:16:00,1.23934,1.23977,1.2392,1.23937,10000000.0
2008-05-20 08:17:00,1.23936,1.23936,1.23915,1.23915,2000000.0
2008-05-20 08:18:00,1.23911,1.23948,1.23898,1.23911,19000000.0
2008-05-20 08:19:00,1.2394,1.23963,1.2394,1.23954,7400000.0
2008-05-20 08:20:00,1.24,1.24015,1.23986,1.24003,10200000.0
2008-05-20 08:21:00,1.23979,1.24027,1.23979,1.2401,19800000.0
2008-05-20 08:22:00,1.23924,1.24014,1.23924,1.23957,4200000.0
2008-05-20 08:23:00,1.2393,1.23984,1.2393,1.23984,6800000.0
2008-05-20 08:24:00,1.23925,1.23944,1.23923,1.23923,4200000.0
2008-05-20 08:25:00,1.2398,1.24007,1.23941,1.23958,13600000.0
2008-05-20 08:26:00,1.2396,1.23995,1.23951,1.23995,8400000.0
2008-05-20 08:27:00,1.23976,1.23981,1.23966,1.23977,11400000.0
2008-05-20 08:28:00,1.23964,1.23987,1.23913,1.23913,8000000.0
2008-05-20 08:29:00,1.23922,1.23974,1.23872,1.23915,28300000.0
2008-05-20 08:30:00,1.23969,1.23969,1.23911,1.23911,11800000.0
2008-05-20 08:31:00,1.2393,1.23966,1.2393,1.23966,5800000.0
2008-05-20 08:32:00,1.23956,1.23974,1.23942,1.23953,17200000.0
2008-05-20 08:33:00,1.23949,1.23994,1.23929,1.23994,10000000.0
2008-05-20 08:34:00,1.23939,1.23976,1.23935,1.23952,11400000.0
2008-05-20 08:35:00,1.23946,1.23957,1.23939,1.23957,7800000.0
2008-05-20 08:36:00,1.2397,1.2402,1.2397,1.24003,12600000.0
2008-05-20 08:37:00,1.23953,1.23998,1.23953,1.23976,10400000.0
2008-05-20 08:38:00,1.23975,1.23975,1.23921,1.23949,14400000.0
2008-05-20 08:39:00,1.23942,1.24009,1.23942,1.2396,12000000.0
2008-05-20 08:40:00,1.23973,1.23983,1.23921,1.23956,12200000.0
2008-05-20 08:41:00,1.23995,1.23995,1.23943,1.23988,12400000.0
2008-05-20 08:42:00,1.23999,1.24025,1.23961,1.23961,18200000.0
2008-05-20 08:43:00,1.23976,1.23978,1.23931,1.23973,10800000.0
2008-05-20 08:44:00,1.23972,1.2398,1.2395,1.23958,22800000.0
2008-05-20 08:45:00,1.23972,1.23972,1.23937,1.23937,4800000.0
2008-05-20 08:46:00,1.24013,1.24038,1.23974,1.24008,31200000.0
2008-05-20 08:47:00,1.23986,1.24026,1.23951,1.24,24000000.0
2008-05-20 08:48:00,1.23997,1.24033,1.23997,1.24018,11200000.0
2008-05-20 08:49:00,1.24007,1.24049,1.23998,1.23998,22400000.0
2008-05-20 08:50:00,1.23995,1.24017,1.23957,1.2399,17600000.0
2008-05-20 08:51:00,1.23961,1.2399,1.23952,1.23974,63200000.0
2008-05-20 08:52:00,1.23956,1.24009,1.23956,1.23998,17000000.0
2008-05-20 08:53:00,1.23998,1.23998,1.2393,1.23935,125000000.0
2008-05-20 08:54:00,1.23936,1.23949,1.23923,1.23948,20400000.0
2008-05-20 08:55:00,1.23936,1.23989,1.23928,1.23943,16600000.0
2008-05-20 08:56:00,1.2396,1.2396,1.23931,1.23931,5400000.0
2008-05-20 08:57:00,1.23924,1.23939,1.23909,1.23939,7600000.0
2008-05-20 08:58:00,1.23939,1.23998,1.23939,1.23983,15400000.0
2008-05-20 08:59:00,1.23995,1.24087,1.23984,1.24027,123600000.0
2008-05-20 09:00:00,1.23993,1.23993,1.23943,1.23943,115800000.0
2008-05-20 09:01:00,1.23969,1.23969,1.23882,1.23882,8000000.0
2008-05-20 09:02:00,1.23888,1.23943,1.23888,1.23925,15600000.0
2008-05-20 09:03:00,1.23941,1.23941,1.23912,1.23912,4200000.0
2008-05-20 09:04:00,1.239,1.23906,1.23861,1.23893,9600000.0
2008-05-20 09:05:00,1.23907,1.23907,1.23841,1.239,18000000.0
2008-05-20 09:06:00,1.23869,1.23919,1.23869,1.23919,10000000.0
2008-05-20 09:07:00,1.23913,1.23947,1.23907,1.23947,16200000.0
2008-05-20 09:08:00,1.23959,1.23991,1.23952,1.23976,15400000.0
2008-05-20 09:09:00,1.23948,1.23975,1.23948,1.2397,6800000.0
2008-05-20 09:10:00,1.23998,1.24,1.23977,1.23977,10800000.0
2008-05-20 09:11:00,1.2399,1.2401,1.2399,1.2401,4000000.0
2008-05-20 09:12:00,1.23982,1.23988,1.23962,1.23962,4000000.0
2008-05-20 09:13:00,1.23963,1.23963,1.23934,1.23955,21200000.0
2008-05-20 09:14:00,1.23911,1.23958,1.23874,1.23958,21000000.0
2008-05-20 09:15:00,1.23968,1.23968,1.23927,1.23938,27400000.0
2008-05-20 09:16:00,1.23897,1.23913,1.23875,1.23913,32600000.0
2008-05-20 09:17:00,1.23906,1.23906,1.23901,1.23906,7200000.0
2008-05-20 09:18:00,1.23935,1.23989,1.23916,1.23932,14200000.0
2008-05-20 09:19:00,1.23933,1.23933,1.23892,1.23921,8400000.0
2008-05-20 09:20:00,1.23914,1.23937,1.23893,1.23934,5600000.0
2008-05-20 09:21:00,1.23901,1.23914,1.23886,1.23889,13000000.0
2008-05-20 09:22:00,1.23894,1.2391,1.23864,1.23864,12200000.0
2008-05-20 09:23:00,1.23876,1.23917,1.23826,1.2391,10000000.0
2008-05-20 09:24:00,1.23891,1.23891,1.23866,1.23867,29200000.0
2008-05-20 09:25:00,1.2384,1.2388,1.23837,1.23851,15200000.0
2008-05-20 09:26:00,1.2391,1.2391,1.23827,1.23846,11600000.0
2008-05-20 09:27:00,1.23865,1.2392,1.2385,1.2387,9400000.0
2008-05-20 09:28:00,1.23881,1.23881,1.23822,1.23848,12400000.0
2008-05-20 09:29:00,1.23853,1.2386,1.23834,1.23834,12200000.0
2008-05-20 09:30:00,1.23838,1.23838,1.23832,1.23832,2600000.0
2008-05-20 09:31:00,1.23892,1.23932,1.2387,1.23896,10600000.0
2008-05-20 09:32:00,1.23886,1.23904,1.23846,1.23904,16200000.0
2008-05-20 09:33:00,1.23877,1.23917,1.23877,1.23917,10800000.0
2008-05-20 09:34:00,1.23887,1.23943,1.23881,1.2394,10400000.0
2008-05-20 09:35:00,1.23916,1.23927,1.23902,1.23919,9800000.0
2008-05-20 09:36:00,1.23942,1.23984,1.23866,1.23945,74600000.0
2008-05-20 09:37:00,1.23886,1.23916,1.23885,1.23916,7400000.0
2008-05-20 09:38:00,1.23899,1.23959,1.23893,1.23915,11200000.0
2008-05-20 09:39:00,1.2393,1.23932,1.23916,1.23916,9200000.0
2008-05-20 09:40:00,1.23909,1.23913,1.23909,1.23913,2600000.0
2008-05-20 09:41:00,1.23897,1.23897,1.2385,1.2385,11200000.0
2008-05-20 09:42:00,1.2388,1.23906,1.23848,1.23906,14800000.0
2008-05-20 09:43:00,1.23883,1.23883,1.23859,1.23859,12600000.0
2008-05-20 09:44:00,1.23861,1.23872,1.23861,1.23872,11600000.0
2008-05-20 09:45:00,1.23812,1.23859,1.23812,1.23859,10800000.0
2008-05-20 09:46:00,1.23882,1.239,1.23876,1.239,12400000.0
2008-05-20 09:47:00,1.23892,1.23916,1.23873,1.23873,9200000.0
2008-05-20 09:48:00,1.23886,1.23909,1.23884,1.23896,17800000.0
2008-05-20 09:49:00,1.23891,1.23919,1.23885,1.23906,8400000.0
2008-05-20 09:50:00,1.23926,1.23977,1.23926,1.23949,15200000.0
2008-05-20 09:51:00,1.23964,1.23997,1.23935,1.23986,23200000.0
2008-05-20 09:52:00,1.23997,1.23997,1.23959,1.2398,16400000.0
2008-05-20 09:53:00,1.23944,1.23959,1.23923,1.23959,12800000.0
2008-05-20 09:54:00,1.23937,1.23952,1.23933,1.23941,13200000.0
2008-05-20 09:55:00,1.23987,1.23987,1.2394,1.23977,14000000.0
2008-05-20 09:56:00,1.23963,1.23968,1.23925,1.23968,26200000.0
2008-05-20 09:57:00,1.23928,1.23932,1.23885,1.23932,20200000.0
2008-05-20 09:58:00,1.23916,1.23942,1.23916,1.23919,17600000.0
2008-05-20 09:59:00,1.23929,1.23958,1.23911,1.23949,12100000.0
2008-05-20 10:00:00,1.23891,1.23891,1.23842,1.23857,22600000.0
2008-05-20 10:01:00,1.23924,1.23924,1.2387,1.2387,2600000.0
2008-05-20 10:02:00,1.2397,1.2399,1.2395,1.2399,5000000.0
2008-05-20 10:03:00,1.23933,1.23938,1.23933,1.23938,5000000.0
2008-05-20 10:04:00,1.23947,1.23959,1.23947,1.23949,5800000.0
2008-05-20 10:05:00,1.23956,1.23958,1.23936,1.23944,47800000.0
2008-05-20 10:06:00,1.23969,1.24014,1.23964,1.23994,59200000.0
2008-05-20 10:07:00,1.23942,1.23998,1.23942,1.23998,21200000.0
2008-05-20 10:08:00,1.23968,1.23968,1.23941,1.23954,10200000.0
2008-05-20 10:09:00,1.23949,1.23995,1.23942,1.23947,14200000.0
2008-05-20 10:10:00,1.23967,1.2397,1.23967,1.2397,3200000.0
2008-05-20 10:11:00,1.24004,1.24013,1.23978,1.23979,13200000.0
2008-05-20 10:12:00,1.23954,1.23995,1.23945,1.23969,79200000.0
2008-05-20 10:13:00,1.23981,1.24028,1.23981,1.2401,17400000.0
2008-05-20 10:14:00,1.23995,1.23995,1.23963,1.23963,2600000.0
2008-05-20 10:15:00,1.23983,1.23983,1.23918,1.23918,12200000.0
2008-05-20 10:16:00,1.23909,1.23959,1.23909,1.23944,11200000.0
2008-05-20 10:17:00,1.23962,1.2398,1.23916,1.23953,23200000.0
2008-05-20 10:18:00,1.23993,1.24002,1.23949,1.23969,5800000.0
2008-05-20 10:19:00,1.23982,1.23984,1.23913,1.23965,16400000.0
2008-05-20 10:20:00,1.23951,1.24009,1.23951,1.24009,9800000.0
2008-05-20 10:21:00,1.24005,1.24018,1.23975,1.23975,9200000.0
2008-05-20 10:22:00,1.24018,1.2405,1.23971,1.23971,19200000.0
2008-05-20 10:23:00,1.23961,1.23961,1.23896,1.23898,54400000.0
2008-05-20 10:24:00,1.2397,1.2401,1.2397,1.2399,17400000.0
2008-05-20 10:25:00,1.23955,1.23967,1.23926,1.2395,17400000.0
2008-05-20 10:26:00,1.23938,1.23998,1.23922,1.23949,106600000.0
2008-05-20 10:27:00,1.23915,1.23928,1.23908,1.23928,7400000.0
2008-05-20 10:28:00,1.23921,1.23921,1.23839,1.23916,16400000.0
2008-05-20 10:29:00,1.23846,1.23867,1.23822,1.23822,12000000.0
2008-05-20 10:30:00,1.23869,1.23913,1.23844,1.23876,136200000.0
2008-05-20 10:31:00,1.23851,1.23852,1.23851,1.23852,3400000.0
2008-05-20 10:32:00,1.23821,1.23887,1.23821,1.23858,11400000.0
2008-05-20 10:34:00,1.23852,1.2394,1.23836,1.23854,112200000.0
2008-05-20 10:35:00,1.23861,1.23888,1.23861,1.23882,5200000.0
2008-05-20 10:36:00,1.23859,1.23917,1.23832,1.23917,11600000.0
2008-05-20 10:37:00,1.23873,1.23893,1.23861,1.23893,26000000.0
2008-05-20 10:38:00,1.23878,1.23895,1.23874,1.23895,5600000.0
2008-05-20 10:39:00,1.23872,1.23906,1.23872,1.23899,10400000.0
2008-05-20 10:40:00,1.23927,1.2398,1.23914,1.23932,7400000.0
2008-05-20 10:41:00,1.23912,1.23913,1.23856,1.23856,4600000.0
2008-05-20 10:42:00,1.23892,1.23934,1.23853,1.23878,26000000.0
2008-05-20 10:43:00,1.23875,1.23875,1.2378,1.2378,12200000.0
2008-05-20 10:44:00,1.23838,1.23853,1.23832,1.23844,23400000.0
2008-05-20 10:45:00,1.23861,1.23871,1.23828,1.23848,15200000.0
2008-05-20 10:46:00,1.2386,1.23892,1.23856,1.23881,43400000.0
2008-05-20 10:47:00,1.23903,1.23926,1.2387,1.2389,101900000.0
2008-05-20 10:48:00,1.23852,1.23853,1.23825,1.23842,8800000.0
2008-05-20 10:49:00,1.23851,1.23916,1.23851,1.23893,96200000.0
2008-05-20 10:50:00,1.23889,1.23908,1.23877,1.23893,24400000.0
2008-05-20 10:51:00,1.23874,1.23893,1.23854,1.23875,11600000.0
2008-05-20 10:52:00,1.23848,1.23915,1.23818,1.23829,86400000.0
2008-05-20 10:53:00,1.23836,1.23861,1.23818,1.23856,13400000.0
2008-05-20 10:54:00,1.23862,1.23862,1.23846,1.23846,5800000.0
2008-05-20 10:55:00,1.23845,1.23853,1.23829,1.23829,15800000.0
2008-05-20 10:56:00,1.23831,1.23853,1.23815,1.23831,17000000.0
2008-05-20 10:57:00,1.23899,1.23899,1.23818,1.23828,7600000.0
2008-05-20 10:58:00,1.23862,1.23862,1.23818,1.2384,20600000.0
2008-05-20 10:59:00,1.23822,1.23852,1.23822,1.23826,15000000.0
2008-05-20 11:00:00,1.23837,1.23843,1.23779,1.23839,9400000.0
2008-05-20 11:01:00,1.23803,1.23827,1.23803,1.23817,97400000.0
2008-05-20 11:02:00,1.23821,1.23845,1.23808,1.23823,79600000.0
2008-05-20 11:03:00,1.23815,1.23815,1.23811,1.23811,2600000.0
2008-05-20 11:04:00,1.23821,1.23843,1.23806,1.23812,112200000.0
2008-05-20 11:05:00,1.23819,1.23841,1.23812,1.23822,18000000.0
2008-05-20 11:06:00,1.23833,1.23887,1.2381,1.2381,12200000.0
2008-05-20 11:07:00,1.23835,1.23836,1.23818,1.23836,18400000.0
2008-05-20 11:08:00,1.23865,1.23873,1.23804,1.23834,10600000.0
2008-05-20 11:09:00,1.23826,1.23863,1.23826,1.23846,5000000.0
2008-05-20 11:10:00,1.23832,1.23832,1.23795,1.23798,37800000.0
2008-05-20 11:11:00,1.23782,1.23806,1.23764,1.23806,17000000.0
2008-05-20 11:12:00,1.23774,1.23803,1.23747,1.23803,13800000.0
2008-05-20 11:13:00,1.23819,1.23819,1.23807,1.23814,4800000.0
2008-05-20 11:14:00,1.23843,1.23876,1.23841,1.23865,7200000.0
2008-05-20 11:15:00,1.23879,1.23904,1.23879,1.2389,16000000.0
2008-05-20 11:16:00,1.23862,1.2388,1.23844,1.2388,26600000.0
2008-05-20 11:17:00,1.23878,1.23894,1.23857,1.2386,41400000.0
2008-05-20 11:18:00,1.23855,1.23877,1.23835,1.2387,16800000.0
2008-05-20 11:19:00,1.23885,1.23885,1.23859,1.23869,7800000.0
2008-05-20 11:20:00,1.23792,1.2381,1.23774,1.23797,7600000.0
2008-05-20 11:21:00,1.23843,1.23843,1.23766,1.23795,9000000.0
2008-05-20 11:22:00,1.238,1.23807,1.23737,1.23804,14600000.0
2008-05-20 11:23:00,1.23805,1.23824,1.2379,1.23814,76800000.0
2008-05-20 11:24:00,1.23823,1.23849,1.23823,1.23823,22200000.0
2008-05-20 11:25:00,1.23794,1.23805,1.23768,1.23795,15000000.0
2008-05-20 11:26:00,1.23799,1.23836,1.23783,1.23836,27700000.0
2008-05-20 11:27:00,1.2383,1.2383,1.2378,1.2378,3200000.0
2008-05-20 11:28:00,1.23747,1.2378,1.23729,1.23764,18800000.0
2008-05-20 11:29:00,1.23783,1.23783,1.23732,1.23734,11400000.0
2008-05-20 11:30:00,1.23736,1.23771,1.23733,1.23771,7400000.0
2008-05-20 11:31:00,1.23783,1.2381,1.23748,1.23748,31200000.0
2008-05-20 11:32:00,1.23764,1.23787,1.23758,1.23782,15400000.0
2008-05-20 11:33:00,1.23818,1.23821,1.23785,1.23808,11200000.0
2008-05-20 11:34:00,1.23785,1.23785,1.23733,1.23738,9400000.0
2008-05-20 11:35:00,1.2375,1.23792,1.2375,1.23781,12400000.0
2008-05-20 11:36:00,1.23758,1.23788,1.23758,1.23766,5600000.0
2008-05-20 11:37:00,1.23761,1.23787,1.23755,1.23787,13400000.0
2008-05-20 11:38:00,1.23805,1.2381,1.23771,1.23799,74200000.0
2008-05-20 11:39:00,1.23752,1.23763,1.23709,1.23732,20600000.0
2008-05-20 11:40:00,1.23714,1.23749,1.23678,1.23738,45000000.0
2008-05-20 11:41:00,1.23728,1.23765,1.23716,1.23716,110500000.0
2008-05-20 11:42:00,1.2371,1.2371,1.23669,1.23692,8000000.0
2008-05-20 11:43:00,1.23697,1.23725,1.23697,1.2372,47600000.0
2008-05-20 11:44:00,1.23716,1.23741,1.23695,1.23695,9200000.0
2008-05-20 11:45:00,1.2367,1.23671,1.2362,1.2362,11400000.0
2008-05-20 11:46:00,1.23683,1.2372,1.23683,1.23694,15200000.0
2008-05-20 11:47:00,1.23683,1.23708,1.23674,1.2369,13400000.0
2008-05-20 11:48:00,1.23695,1.23696,1.23687,1.23696,6600000.0
2008-05-20 11:49:00,1.23685,1.23763,1.23685,1.23702,74200000.0
2008-05-20 11:50:00,1.23699,1.23699,1.23666,1.23689,8800000.0
2008-05-20 11:51:00,1.23715,1.23732,1.23704,1.23704,78800000.0
2008-05-20 11:52:00,1.23689,1.23703,1.23671,1.23684,73200000.0
2008-05-20 11:53:00,1.2368,1.2368,1.23601,1.2364,10400000.0
2008-05-20 11:54:00,1.23679,1.23699,1.23657,1.23662,16600000.0
2008-05-20 11:55:00,1.23689,1.23689,1.2363,1.23643,19800000.0
2008-05-20 11:56:00,1.23641,1.23675,1.23625,1.2363,89400000.0
2008-05-20 11:57:00,1.23624,1.23643,1.23593,1.23595,82200000.0
2008-05-20 11:58:00,1.23582,1.23631,1.23577,1.23597,24400000.0
2008-05-20 11:59:00,1.23666,1.23724,1.23663,1.2367,100800000.0
2008-05-20 12:00:00,1.23624,1.23647,1.23621,1.23627,17800000.0
2008-05-20 12:01:00,1.23678,1.23678,1.23643,1.23643,16800000.0
2008-05-20 12:02:00,1.23646,1.23649,1.23646,1.23649,2000000.0
2008-05-20 12:03:00,1.2371,1.2372,1.2371,1.2371,11200000.0
2008-05-20 12:04:00,1.23671,1.23671,1.23594,1.23631,11200000.0
2008-05-20 12:05:00,1.23623,1.23632,1.23576,1.23626,5200000.0
2008-05-20 12:06:00,1.23626,1.23656,1.23626,1.23645,9400000.0
2008-05-20 12:07:00,1.23653,1.23653,1.23614,1.23635,5200000.0
2008-05-20 12:08:00,1.23582,1.23661,1.23571,1.23661,21400000.0
2008-05-20 12:09:00,1.2367,1.2367,1.2366,1.2366,55400000.0
2008-05-20 12:10:00,1.23632,1.23653,1.23616,1.23619,55400000.0
2008-05-20 12:11:00,1.23625,1.23625,1.23582,1.23588,6800000.0
2008-05-20 12:12:00,1.23586,1.23644,1.23586,1.23586,8800000.0
2008-05-20 12:13:00,1.2362,1.23625,1.23575,1.23603,17800000.0
2008-05-20 12:14:00,1.23617,1.23652,1.23612,1.23638,75800000.0
2008-05-20 12:15:00,1.23678,1.23717,1.23662,1.23694,86200000.0
2008-05-20 12:16:00,1.23738,1.23756,1.23717,1.23717,84000000.0
2008-05-20 12:17:00,1.23706,1.23744,1.23702,1.23728,11000000.0
2008-05-20 12:18:00,1.2372,1.23736,1.2369,1.23701,17900000.0
2008-05-20 12:19:00,1.23671,1.2369,1.23644,1.23645,10000000.0
2008-05-20 12:20:00,1.23678,1.23678,1.23631,1.23631,3200000.0
2008-05-20 12:21:00,1.23645,1.23663,1.23626,1.23657,16200000.0
2008-05-20 12:22:00,1.23599,1.2366,1.23578,1.23585,99400000.0
2008-05-20 12:23:00,1.23632,1.23632,1.23584,1.23602,12400000.0
2008-05-20 12:24:00,1.23596,1.23627,1.23579,1.23586,12200000.0
2008-05-20 12:25:00,1.23596,1.23604,1.23552,1.23604,7400000.0
2008-05-20 12:26:00,1.23659,1.23663,1.23619,1.23627,98200000.0
2008-05-20 12:27:00,1.23619,1.23619,1.23568,1.23568,17400000.0
2008-05-20 12:28:00,1.23567,1.23577,1.23528,1.23577,7200000.0
2008-05-20 12:29:00,1.23558,1.23577,1.23519,1.23519,17200000.0
2008-05-20 12:30:00,1.23487,1.23548,1.23487,1.23487,13000000.0
2008-05-20 12:31:00,1.23429,1.23478,1.23429,1.23471,7400000.0
2008-05-20 12:32:00,1.23456,1.23496,1.23419,1.23486,15200000.0
2008-05-20 12:33:00,1.23474,1.23513,1.23472,1.23492,18800000.0
2008-05-20 12:34:00,1.23486,1.23507,1.23484,1.23507,17600000.0
2008-05-20 12:35:00,1.23477,1.23523,1.23462,1.23485,15000000.0
2008-05-20 12:36:00,1.23514,1.23535,1.23492,1.23508,17200000.0
2008-05-20 12:37:00,1.23498,1.23516,1.23464,1.23475,22200000.0
2008-05-20 12:38:00,1.23478,1.23516,1.23478,1.23516,13800000.0
2008-05-20 12:39:00,1.23522,1.23563,1.23521,1.23563,7200000.0
2008-05-20 12:40:00,1.23536,1.23561,1.2351,1.23553,27800000.0
2008-05-20 12:41:00,1.23553,1.23661,1.23549,1.23661,14000000.0
2008-05-20 12:42:00,1.23641,1.23662,1.23618,1.23619,13200000.0
2008-05-20 12:43:00,1.236,1.2364,1.23587,1.236,12600000.0
2008-05-20 12:44:00,1.23585,1.23602,1.23571,1.23602,12600000.0
2008-05-20 12:45:00,1.23552,1.23631,1.23552,1.23631,71200000.0
2008-05-20 12:46:00,1.23645,1.23666,1.23624,1.23625,112200000.0
2008-05-20 12:47:00,1.23623,1.23623,1.23571,1.23587,9800000.0
2008-05-20 12:48:00,1.23559,1.23606,1.23556,1.23606,72600000.0
2008-05-20 12:49:00,1.23624,1.23635,1.23586,1.23618,23800000.0
2008-05-20 12:50:00,1.23597,1.23625,1.23576,1.23584,14600000.0
2008-05-20 12:51:00,1.23594,1.23596,1.2356,1.23589,18000000.0
2008-05-20 12:52:00,1.23614,1.23614,1.23576,1.23587,4200000.0
2008-05-20 12:53:00,1.23516,1.23516,1.23481,1.23496,13000000.0
2008-05-20 12:54:00,1.23517,1.23558,1.23517,1.23518,8600000.0
2008-05-20 12:55:00,1.23541,1.23542,1.23504,1.23542,69600000.0
2008-05-20 12:56:00,1.23541,1.23541,1.23511,1.23519,6200000.0
2008-05-20 12:57:00,1.23546,1.23546,1.23507,1.2354,6800000.0
2008-05-20 12:58:00,1.23479,1.23551,1.23477,1.23503,18400000.0
2008-05-20 12:59:00,1.23535,1.23535,1.23501,1.23531,7600000.0
2008-05-20 13:00:00,1.23572,1.23598,1.23538,1.23538,19800000.0
2008-05-20 13:01:00,1.23518,1.23559,1.23517,1.23517,9400000.0
2008-05-20 13:02:00,1.23553,1.23578,1.23529,1.23564,12000000.0
2008-05-20 13:03:00,1.23537,1.23537,1.23496,1.23496,4400000.0
2008-05-20 13:04:00,1.23509,1.23539,1.23508,1.23508,24000000.0
2008-05-20 13:05:00,1.23484,1.23527,1.23484,1.23495,21400000.0
2008-05-20 13:06:00,1.23512,1.23528,1.23466,1.23466,11800000.0
2008-05-20 13:07:00,1.23467,1.2353,1.23467,1.2348,12200000.0
2008-05-20 13:08:00,1.23517,1.23517,1.23502,1.23504,15800000.0
2008-05-20 13:09:00,1.23481,1.23512,1.23464,1.23464,20400000.0
2008-05-20 13:10:00,1.2353,1.2357,1.2353,1.2355,10000000.0
2008-05-20 13:11:00,1.23498,1.23528,1.23482,1.23501,10000000.0
2008-05-20 13:12:00,1.23514,1.23534,1.23485,1.23491,16000000.0
2008-05-20 13:13:00,1.23488,1.23495,1.2347,1.23471,25000000.0
2008-05-20 13:14:00,1.23451,1.23536,1.23451,1.23528,14200000.0
2008-05-20 13:15:00,1.2354,1.2354,1.23498,1.23498,9400000.0
2008-05-20 13:16:00,1.23464,1.23499,1.23464,1.23488,14800000.0
2008-05-20 13:17:00,1.23457,1.23511,1.23453,1.23485,12800000.0
2008-05-20 13:18:00,1.2349,1.23535,1.23465,1.23487,72200000.0
2008-05-20 13:19:00,1.23487,1.23499,1.23437,1.2347,30800000.0
2008-05-20 13:20:00,1.23498,1.23503,1.23432,1.23486,17900000.0
2008-05-20 13:21:00,1.23501,1.23511,1.23482,1.23511,23000000.0
2008-05-20 13:22:00,1.23467,1.23511,1.23467,1.23511,14600000.0
2008-05-20 13:23:00,1.23502,1.23536,1.23491,1.23531,42200000.0
2008-05-20 13:24:00,1.2356,1.2356,1.2353,1.2353,13600000.0
2008-05-20 13:25:00,1.23539,1.23548,1.23521,1.23547,17800000.0
2008-05-20 13:26:00,1.23508,1.23559,1.23508,1.23559,16200000.0
2008-05-20 13:27:00,1.23515,1.2352,1.23476,1.23504,24800000.0
2008-05-20 13:28:00,1.2355,1.2355,1.2353,1.2353,12000000.0
2008-05-20 13:29:00,1.2355,1.2355,1.2353,1.2355,12000000.0
2008-05-20 13:30:00,1.23517,1.23568,1.23501,1.23501,12000000.0
2008-05-20 13:31:00,1.23538,1.23543,1.23538,1.23543,2000000.0
2008-05-20 13:33:00,1.23526,1.23547,1.23526,1.23533,11200000.0
2008-05-20 13:34:00,1.23497,1.23532,1.23497,1.23502,16600000.0
2008-05-20 13:35:00,1.23506,1.23557,1.23486,1.23557,19800000.0
2008-05-20 13:36:00,1.23526,1.23556,1.23517,1.23532,18000000.0
2008-05-20 13:37:00,1.23552,1.23552,1.2351,1.23522,7400000.0
2008-05-20 13:38:00,1.23538,1.23538,1.23515,1.23516,12400000.0
2008-05-20 13:39:00,1.23547,1.23548,1.23526,1.23546,41600000.0
2008-05-20 13:40:00,1.23596,1.23628,1.23581,1.23589,37600000.0
2008-05-20 13:41:00,1.23574,1.23606,1.23541,1.23564,18000000.0
2008-05-20 13:42:00,1.23618,1.23618,1.23528,1.23576,13800000.0
2008-05-20 13:43:00,1.23568,1.23607,1.23558,1.23572,18600000.0
2008-05-20 13:44:00,1.23578,1.23578,1.23568,1.23568,5600000.0
2008-05-20 13:45:00,1.23615,1.23625,1.23548,1.23625,11400000.0
2008-05-20 13:46:00,1.23583,1.23583,1.23564,1.23564,30400000.0
2008-05-20 13:47:00,1.23626,1.23626,1.23595,1.23595,3200000.0
2008-05-20 13:48:00,1.2357,1.23601,1.2357,1.23581,17400000.0
2008-05-20 13:49:00,1.2359,1.23595,1.23572,1.23572,10800000.0
2008-05-20 13:50:00,1.23567,1.23582,1.23565,1.23582,8600000.0
2008-05-20 13:51:00,1.23568,1.23628,1.23568,1.23614,33600000.0
2008-05-20 13:52:00,1.23599,1.23623,1.23592,1.23623,8800000.0
2008-05-20 13:53:00,1.2362,1.2362,1.23583,1.23595,14800000.0
2008-05-20 13:54:00,1.23589,1.23634,1.23589,1.23634,4000000.0
2008-05-20 13:55:00,1.23563,1.23604,1.23557,1.23557,11000000.0
2008-05-20 13:56:00,1.23537,1.23556,1.23519,1.23556,17000000.0
2008-05-20 13:57:00,1.2357,1.23585,1.23557,1.23558,11000000.0
2008-05-20 13:58:00,1.23594,1.23594,1.23545,1.23553,5800000.0
2008-05-20 13:59:00,1.23574,1.23587,1.2354,1.23557,39800000.0
2008-05-20 14:00:00,1.23561,1.23561,1.23527,1.23553,5000000.0
2008-05-20 14:01:00,1.23559,1.23559,1.23491,1.23491,4200000.0
2008-05-20 14:02:00,1.23523,1.23566,1.235,1.235,6800000.0
2008-05-20 14:03:00,1.23514,1.23566,1.23497,1.23536,30600000.0
2008-05-20 14:04:00,1.23601,1.23627,1.23554,1.23554,12600000.0
2008-05-20 14:05:00,1.23577,1.23598,1.23565,1.2357,25600000.0
2008-05-20 14:06:00,1.23599,1.23631,1.23575,1.23631,9800000.0
2008-05-20 14:07:00,1.23636,1.23636,1.23611,1.23629,6400000.0
2008-05-20 14:08:00,1.23617,1.23657,1.23617,1.23646,27400000.0
2008-05-20 14:09:00,1.23722,1.23722,1.23671,1.23671,15000000.0
2008-05-20 14:10:00,1.23661,1.23688,1.23646,1.23646,10400000.0
2008-05-20 14:11:00,1.23654,1.23697,1.23654,1.23681,12800000.0
2008-05-20 14:12:00,1.23672,1.23695,1.23607,1.23607,8400000.0
2008-05-20 14:13:00,1.23578,1.23594,1.23547,1.23547,43600000.0
2008-05-20 14:14:00,1.23542,1.23554,1.23525,1.23529,9400000.0
2008-05-20 14:15:00,1.23534,1.23534,1.23501,1.23511,7400000.0
2008-05-20 14:16:00,1.23485,1.235,1.2344,1.235,13200000.0
2008-05-20 14:17:00,1.2353,1.2355,1.2353,1.2353,2600000.0
2008-05-20 14:18:00,1.2355,1.2355,1.2355,1.2355,2600000.0
2008-05-20 14:19:00,1.23515,1.23529,1.23515,1.23529,2600000.0
2008-05-20 14:20:00,1.23545,1.23579,1.23545,1.23563,7800000.0
2008-05-20 14:21:00,1.23528,1.23572,1.23528,1.23572,27400000.0
2008-05-20 14:22:00,1.23608,1.23618,1.23583,1.23611,18800000.0
2008-05-20 14:23:00,1.23624,1.23652,1.23599,1.23623,16200000.0
2008-05-20 14:24:00,1.23636,1.23662,1.23616,1.23654,18400000.0
2008-05-20 14:25:00,1.23641,1.23641,1.23558,1.23559,15600000.0
2008-05-20 14:26:00,1.23549,1.23569,1.23539,1.23539,7800000.0
2008-05-20 14:27:00,1.23559,1.23594,1.23545,1.2359,55600000.0
2008-05-20 14:28:00,1.23588,1.23642,1.23576,1.23576,18200000.0
2008-05-20 14:29:00,1.23537,1.23552,1.23508,1.23508,14800000.0
2008-05-20 14:30:00,1.23501,1.23584,1.23501,1.23584,21200000.0
2008-05-20 14:31:00,1.23561,1.2358,1.23544,1.23573,70800000.0
2008-05-20 14:32:00,1.23563,1.23611,1.23563,1.23602,13200000.0
2008-05-20 14:33:00,1.23626,1.23658,1.23604,1.23658,17600000.0
2008-05-20 14:34:00,1.23628,1.23628,1.23599,1.23599,8000000.0
2008-05-20 14:35:00,1.23641,1.23641,1.23598,1.23636,19600000.0
2008-05-20 14:36:00,1.23572,1.2366,1.23572,1.2366,21600000.0
2008-05-20 14:37:00,1.23627,1.23636,1.23553,1.23554,16800000.0
2008-05-20 14:38:00,1.23585,1.2361,1.23569,1.23569,22200000.0
2008-05-20 14:39:00,1.2356,1.23597,1.23544,1.23549,23800000.0
2008-05-20 14:40:00,1.23581,1.2362,1.23571,1.23597,10800000.0
2008-05-20 14:41:00,1.23626,1.23626,1.23603,1.23603,7400000.0
2008-05-20 14:42:00,1.23593,1.23636,1.23593,1.23617,8400000.0
2008-05-20 14:43:00,1.23594,1.2361,1.23587,1.23587,15400000.0
2008-05-20 14:44:00,1.23574,1.23574,1.23525,1.23532,17400000.0
2008-05-20 14:45:00,1.23565,1.23579,1.23535,1.23546,18400000.0
2008-05-20 14:46:00,1.23538,1.23574,1.23506,1.23574,16400000.0
2008-05-20 14:47:00,1.23576,1.23587,1.23571,1.23587,30600000.0
2008-05-20 14:48:00,1.23602,1.23602,1.23568,1.23582,15400000.0
2008-05-20 14:49:00,1.23542,1.23581,1.23542,1.23548,18000000.0
2008-05-20 14:50:00,1.23573,1.23607,1.23556,1.23576,65400000.0
2008-05-20 14:51:00,1.23581,1.23632,1.23572,1.23588,82800000.0
2008-05-20 14:52:00,1.23636,1.23651,1.23599,1.23634,9400000.0
2008-05-20 14:53:00,1.2364,1.2365,1.2363,1.2363,7000000.0
2008-05-20 14:54:00,1.23609,1.23628,1.23585,1.23585,7000000.0
2008-05-20 14:55:00,1.23604,1.2362,1.23603,1.23613,7800000.0
2008-05-20 14:56:00,1.23616,1.23654,1.23599,1.23603,116200000.0
2008-05-20 14:57:00,1.23606,1.23662,1.23606,1.23647,115800000.0
2008-05-20 14:58:00,1.23649,1.23677,1.23615,1.23629,82800000.0
2008-05-20 14:59:00,1.23614,1.23635,1.23611,1.23611,27600000.0
2008-05-20 15:00:00,1.23575,1.23628,1.23573,1.23591,11600000.0
2008-05-20 15:01:00,1.23577,1.23577,1.23557,1.23557,25000000.0
2008-05-20 15:02:00,1.23537,1.23573,1.23494,1.23494,17800000.0
2008-05-20 15:03:00,1.23524,1.23558,1.23504,1.23557,17000000.0
2008-05-20 15:04:00,1.23558,1.23567,1.23484,1.23484,16600000.0
2008-05-20 15:05:00,1.23531,1.236,1.23531,1.23583,24400000.0
2008-05-20 15:06:00,1.23548,1.23606,1.23548,1.23606,101800000.0
2008-05-20 15:07:00,1.23583,1.23625,1.23582,1.23599,16000000.0
2008-05-20 15:08:00,1.23636,1.23665,1.23623,1.23665,7800000.0
2008-05-20 15:09:00,1.23667,1.23695,1.23658,1.23678,7800000.0
2008-05-20 15:10:00,1.23691,1.237,1.23673,1.23673,18800000.0
2008-05-20 15:11:00,1.23672,1.23672,1.23617,1.23627,20000000.0
2008-05-20 15:12:00,1.2368,1.23698,1.23672,1.23672,17000000.0
2008-05-20 15:13:00,1.23671,1.23708,1.23666,1.23689,5200000.0
2008-05-20 15:14:00,1.23711,1.23711,1.23697,1.23703,6200000.0
2008-05-20 15:15:00,1.23695,1.2372,1.23685,1.23698,40000000.0
2008-05-20 15:16:00,1.23684,1.23704,1.23643,1.23704,8000000.0
2008-05-20 15:17:00,1.23667,1.23672,1.23667,1.23672,3200000.0
2008-05-20 15:18:00,1.23652,1.23666,1.23652,1.23666,2600000.0
2008-05-20 15:19:00,1.23651,1.23653,1.23651,1.23653,3200000.0
2008-05-20 15:20:00,1.23676,1.23689,1.23652,1.23652,16400000.0
2008-05-20 15:21:00,1.23619,1.23637,1.23614,1.23622,11000000.0
2008-05-20 15:22:00,1.23646,1.23664,1.23632,1.23632,16800000.0
2008-05-20 15:23:00,1.23619,1.23642,1.23616,1.23635,36000000.0
2008-05-20 15:24:00,1.2367,1.2368,1.2364,1.2367,83800000.0
2008-05-20 15:25:00,1.23658,1.23658,1.23614,1.23628,83800000.0
2008-05-20 15:26:00,1.23637,1.23637,1.23602,1.23614,10400000.0
2008-05-20 15:27:00,1.23613,1.23646,1.23593,1.23641,114200000.0
2008-05-20 15:28:00,1.23635,1.23676,1.23629,1.23672,10600000.0
2008-05-20 15:29:00,1.23655,1.23655,1.23617,1.23639,12800000.0
2008-05-20 15:30:00,1.23638,1.23639,1.23638,1.23639,3200000.0
2008-05-20 15:31:00,1.2366,1.23665,1.23591,1.23591,10400000.0
2008-05-20 15:32:00,1.23595,1.23643,1.23595,1.23604,12000000.0
2008-05-20 15:33:00,1.23589,1.23606,1.23584,1.23584,17000000.0
2008-05-20 15:34:00,1.23568,1.2361,1.23568,1.2361,13800000.0
2008-05-20 15:35:00,1.23597,1.23629,1.23597,1.2361,4800000.0
2008-05-20 15:36:00,1.23593,1.23658,1.23593,1.23624,9400000.0
2008-05-20 15:37:00,1.23633,1.23633,1.23623,1.23623,2600000.0
2008-05-20 15:38:00,1.2367,1.2368,1.2366,1.2366,15400000.0
2008-05-20 15:39:00,1.2367,1.2367,1.2366,1.2366,15400000.0
2008-05-20 15:40:00,1.2361,1.23621,1.23591,1.23621,15400000.0
2008-05-20 15:41:00,1.23603,1.23627,1.23603,1.23627,7800000.0
2008-05-20 15:42:00,1.23639,1.2367,1.23636,1.2367,15600000.0
2008-05-20 15:43:00,1.23643,1.23674,1.23643,1.2367,16400000.0
2008-05-20 15:44:00,1.23675,1.23675,1.2367,1.2367,2600000.0
2008-05-20 15:45:00,1.23686,1.23694,1.23661,1.23673,14800000.0
2008-05-20 15:46:00,1.23676,1.23709,1.23625,1.23698,18400000.0
2008-05-20 15:47:00,1.23731,1.23731,1.23685,1.23728,12000000.0
2008-05-20 15:48:00,1.23708,1.23742,1.23706,1.23707,9400000.0
2008-05-20 15:49:00,1.23716,1.23725,1.23698,1.23711,9400000.0
2008-05-20 15:50:00,1.2372,1.23726,1.23707,1.23715,6400000.0
2008-05-20 15:51:00,1.23728,1.23737,1.23728,1.23737,4000000.0
2008-05-20 15:52:00,1.23721,1.23721,1.23688,1.2369,4600000.0
2008-05-20 15:53:00,1.23683,1.23703,1.2366,1.23676,15400000.0
2008-05-20 15:54:00,1.23641,1.23652,1.23618,1.23618,6400000.0
2008-05-20 15:55:00,1.23647,1.23656,1.23637,1.23637,17000000.0
2008-05-20 15:56:00,1.23642,1.23662,1.23609,1.23655,14200000.0
2008-05-20 15:57:00,1.23643,1.23643,1.23586,1.23635,8200000.0
2008-05-20 15:58:00,1.23653,1.23664,1.23653,1.23664,3200000.0
2008-05-20 15:59:00,1.23654,1.23661,1.23606,1.23627,19800000.0
2008-05-20 16:00:00,1.2356,1.23615,1.2356,1.23615,15400000.0
2008-05-20 16:01:00,1.23578,1.23649,1.23578,1.23649,17000000.0
2008-05-20 16:02:00,1.23602,1.23605,1.23555,1.236,21800000.0
2008-05-20 16:03:00,1.23589,1.23589,1.23564,1.23577,13000000.0
2008-05-20 16:04:00,1.23559,1.23579,1.23535,1.23551,7800000.0
2008-05-20 16:05:00,1.23546,1.23551,1.23499,1.23551,18000000.0
2008-05-20 16:06:00,1.23551,1.2361,1.23551,1.2358,13000000.0
2008-05-20 16:07:00,1.23598,1.23623,1.23584,1.23597,19400000.0
2008-05-20 16:08:00,1.23612,1.23612,1.23555,1.23589,16400000.0
2008-05-20 16:09:00,1.23599,1.23636,1.23599,1.23636,15800000.0
2008-05-20 16:10:00,1.23645,1.23667,1.23639,1.23639,5800000.0
2008-05-20 16:11:00,1.23625,1.23661,1.23625,1.23658,9600000.0
2008-05-20 16:12:00,1.2368,1.23685,1.23639,1.23685,14300000.0
2008-05-20 16:13:00,1.23628,1.23671,1.23611,1.23611,28000000.0
2008-05-20 16:14:00,1.23636,1.23709,1.23636,1.23698,21200000.0
2008-05-20 16:15:00,1.23681,1.23703,1.23677,1.23703,20000000.0
2008-05-20 16:16:00,1.2363,1.23668,1.23628,1.23628,24200000.0
2008-05-20 16:17:00,1.2367,1.23683,1.23639,1.23659,20600000.0
2008-05-20 16:18:00,1.23689,1.23708,1.23673,1.23701,17200000.0
2008-05-20 16:19:00,1.23632,1.23686,1.23632,1.23668,14600000.0
2008-05-20 16:20:00,1.23694,1.23694,1.23649,1.23666,15600000.0
2008-05-20 16:21:00,1.23696,1.23696,1.23644,1.23646,13600000.0
2008-05-20 16:22:00,1.23671,1.2371,1.23621,1.23703,15600000.0
2008-05-20 16:23:00,1.23683,1.23695,1.23652,1.23669,14400000.0
2008-05-20 16:24:00,1.23682,1.2374,1.23682,1.2374,9800000.0
2008-05-20 16:25:00,1.23723,1.23753,1.23712,1.23712,11200000.0
2008-05-20 16:26:00,1.23722,1.2377,1.23719,1.2377,7200000.0
2008-05-20 16:27:00,1.23748,1.23774,1.23745,1.23774,15400000.0
2008-05-20 16:28:00,1.23807,1.23823,1.23794,1.23823,9000000.0
2008-05-20 16:29:00,1.23793,1.2383,1.23793,1.2383,2000000.0
2008-05-20 16:30:00,1.23824,1.23847,1.23778,1.23795,11800000.0
2008-05-20 16:31:00,1.23779,1.23829,1.23779,1.23797,16600000.0
2008-05-20 16:32:00,1.23798,1.23809,1.23783,1.23809,17600000.0
2008-05-20 16:33:00,1.23825,1.23825,1.23763,1.23793,19400000.0
2008-05-20 16:34:00,1.23764,1.23774,1.23725,1.23746,23400000.0
2008-05-20 16:35:00,1.23742,1.23751,1.23706,1.23751,10800000.0
2008-05-20 16:36:00,1.23741,1.23745,1.23684,1.23684,11600000.0
2008-05-20 16:37:00,1.237,1.23735,1.23679,1.23679,7600000.0
2008-05-20 16:38:00,1.23698,1.23718,1.2367,1.23691,18000000.0
2008-05-20 16:39:00,1.23687,1.23687,1.23641,1.23641,18600000.0
2008-05-20 16:40:00,1.23661,1.23706,1.23631,1.23689,21600000.0
2008-05-20 16:41:00,1.23648,1.23666,1.23631,1.23637,10000000.0
2008-05-20 16:42:00,1.23621,1.23651,1.23593,1.23617,20200000.0
2008-05-20 16:43:00,1.2363,1.2363,1.23584,1.23584,11800000.0
2008-05-20 16:44:00,1.23562,1.23594,1.23554,1.2357,27000000.0
2008-05-20 16:45:00,1.23548,1.236,1.23548,1.23597,15200000.0
2008-05-20 16:46:00,1.23585,1.23661,1.23585,1.23661,13800000.0
2008-05-20 16:47:00,1.23671,1.23704,1.23671,1.23688,26000000.0
2008-05-20 16:48:00,1.23703,1.23764,1.2365,1.2365,16000000.0
2008-05-20 16:49:00,1.23689,1.23756,1.23685,1.23728,8800000.0
2008-05-20 16:50:00,1.23734,1.23734,1.23652,1.23654,15000000.0
2008-05-20 16:51:00,1.23659,1.23689,1.23654,1.23661,19600000.0
2008-05-20 16:52:00,1.23671,1.23703,1.23609,1.23693,9400000.0
2008-05-20 16:53:00,1.23652,1.23706,1.23652,1.23694,16600000.0
2008-05-20 16:54:00,1.23699,1.23708,1.23674,1.23708,21000000.0
2008-05-20 16:55:00,1.23688,1.2374,1.23673,1.23718,13600000.0
2008-05-20 16:56:00,1.23671,1.23695,1.23649,1.23685,11600000.0
2008-05-20 16:57:00,1.23662,1.23747,1.23662,1.23685,11400000.0
2008-05-20 16:58:00,1.23714,1.23717,1.23677,1.23685,19200000.0
2008-05-20 16:59:00,1.23729,1.23729,1.23682,1.23682,27600000.0
2008-05-20 17:00:00,1.23608,1.23661,1.23588,1.23622,19400000.0
2008-05-20 17:01:00,1.23591,1.23632,1.23562,1.23616,10000000.0
2008-05-20 17:02:00,1.23593,1.23662,1.23593,1.23598,12400000.0
2008-05-20 17:03:00,1.23579,1.23595,1.23572,1.23572,13200000.0
2008-05-20 17:04:00,1.23554,1.23584,1.23542,1.23542,19800000.0
2008-05-20 17:05:00,1.23581,1.23581,1.23537,1.23561,16000000.0
2008-05-20 17:06:00,1.23568,1.2359,1.23553,1.23553,18600000.0
2008-05-20 17:07:00,1.23583,1.23622,1.23567,1.23602,6800000.0
2008-05-20 17:08:00,1.23562,1.23562,1.23517,1.23517,19400000.0
2008-05-20 17:09:00,1.23508,1.2353,1.23484,1.23509,17200000.0
2008-05-20 17:10:00,1.23503,1.23525,1.23496,1.23525,4200000.0
2008-05-20 17:11:00,1.23554,1.23575,1.23507,1.23575,15800000.0
2008-05-20 17:12:00,1.23498,1.23532,1.23464,1.23487,21700000.0
2008-05-20 17:13:00,1.23478,1.23478,1.23439,1.23443,27800000.0
2008-05-20 17:14:00,1.23446,1.23458,1.23434,1.2344,11400000.0
2008-05-20 17:15:00,1.23421,1.2343,1.23394,1.2343,12200000.0
2008-05-20 17:16:00,1.23466,1.23478,1.23446,1.23478,15600000.0
2008-05-20 17:17:00,1.23511,1.23521,1.23491,1.23491,7800000.0
2008-05-20 17:18:00,1.23528,1.23528,1.23479,1.23514,17800000.0
2008-05-20 17:19:00,1.23509,1.23564,1.23509,1.23542,6800000.0
2008-05-20 17:20:00,1.23522,1.2355,1.23494,1.23533,17000000.0
2008-05-20 17:21:00,1.235,1.23531,1.235,1.2352,13000000.0
2008-05-20 17:22:00,1.23487,1.235,1.2347,1.23498,12400000.0
2008-05-20 17:23:00,1.23445,1.23555,1.23445,1.23555,7600000.0
2008-05-20 17:24:00,1.23532,1.23577,1.23485,1.23485,19400000.0
2008-05-20 17:25:00,1.23465,1.23468,1.23411,1.23411,13800000.0
2008-05-20 17:26:00,1.23454,1.2349,1.23435,1.23435,16200000.0
2008-05-20 17:27:00,1.23462,1.23487,1.23437,1.23487,8000000.0
2008-05-20 17:28:00,1.2348,1.2353,1.2347,1.2353,9400000.0
2008-05-20 17:29:00,1.23519,1.23539,1.23477,1.23505,12200000.0
2008-05-20 17:30:00,1.2349,1.23536,1.23475,1.23476,10400000.0
2008-05-20 17:31:00,1.23546,1.23546,1.23532,1.23532,14600000.0
2008-05-20 17:32:00,1.23515,1.23554,1.23457,1.23457,11600000.0
2008-05-20 17:33:00,1.2353,1.23567,1.23514,1.23524,14000000.0
2008-05-20 17:34:00,1.23521,1.23552,1.23499,1.23546,15600000.0
2008-05-20 17:35:00,1.23535,1.23564,1.2351,1.23524,17600000.0
2008-05-20 17:36:00,1.2357,1.2357,1.2355,1.2355,19400000.0
2008-05-20 17:37:00,1.23573,1.23576,1.23539,1.23576,19400000.0
2008-05-20 17:38:00,1.23535,1.2361,1.23525,1.23525,12800000.0
2008-05-20 17:39:00,1.23539,1.23562,1.23516,1.23553,12600000.0
2008-05-20 17:40:00,1.2361,1.2361,1.2357,1.2359,15200000.0
2008-05-20 17:41:00,1.23519,1.23519,1.23472,1.23472,15200000.0
2008-05-20 17:42:00,1.23498,1.23541,1.23498,1.23527,6200000.0
2008-05-20 17:43:00,1.23556,1.23572,1.23551,1.2357,12400000.0
2008-05-20 17:44:00,1.23584,1.23584,1.235,1.23536,18800000.0
2008-05-20 17:45:00,1.23486,1.23536,1.23486,1.23535,21000000.0
2008-05-20 17:46:00,1.23554,1.23589,1.23554,1.23563,9400000.0
2008-05-20 17:47:00,1.23516,1.23529,1.23516,1.23525,8000000.0
2008-05-20 17:48:00,1.23519,1.23546,1.23496,1.23546,13200000.0
2008-05-20 17:49:00,1.2348,1.23562,1.2348,1.23562,16600000.0
2008-05-20 17:50:00,1.2357,1.23599,1.23564,1.23584,16000000.0
2008-05-20 17:51:00,1.23562,1.23631,1.23553,1.23553,11200000.0
2008-05-20 17:52:00,1.23566,1.23595,1.23545,1.23545,15400000.0
2008-05-20 17:53:00,1.23547,1.23629,1.23547,1.23592,9400000.0
2008-05-20 17:54:00,1.23588,1.23615,1.23583,1.23615,8600000.0
2008-05-20 17:55:00,1.23597,1.23597,1.23563,1.23592,7400000.0
2008-05-20 17:56:00,1.23604,1.23618,1.23601,1.23618,6200000.0
2008-05-20 17:57:00,1.23661,1.23661,1.2357,1.23649,22200000.0
2008-05-20 17:58:00,1.23588,1.23643,1.23588,1.2361,16600000.0
2008-05-20 17:59:00,1.23629,1.23657,1.23615,1.23643,24400000.0
2008-05-20 18:00:00,1.23634,1.23634,1.23605,1.2362,11000000.0
2008-05-20 18:01:00,1.23623,1.23659,1.23597,1.23659,17800000.0
2008-05-20 18:02:00,1.2367,1.2367,1.2367,1.2367,20000000.0
2008-05-20 18:03:00,1.23633,1.23694,1.23633,1.23665,20000000.0
2008-05-20 18:04:00,1.23594,1.23594,1.23566,1.23566,13200000.0
2008-05-20 18:05:00,1.23607,1.23623,1.23574,1.23574,10400000.0
2008-05-20 18:06:00,1.23618,1.23618,1.23615,1.23615,2000000.0
2008-05-20 18:07:00,1.23609,1.23643,1.23574,1.23596,19800000.0
2008-05-20 18:08:00,1.2366,1.2366,1.2366,1.2366,8000000.0
2008-05-20 18:09:00,1.23592,1.23616,1.2357,1.2357,8000000.0
2008-05-20 18:10:00,1.23634,1.23665,1.2361,1.23665,8200000.0
2008-05-20 18:11:00,1.23649,1.23704,1.23617,1.23641,13000000.0
2008-05-20 18:12:00,1.23651,1.23651,1.23575,1.23605,8800000.0
2008-05-20 18:13:00,1.23615,1.23664,1.23611,1.23629,13800000.0
2008-05-20 18:14:00,1.23678,1.23678,1.23632,1.23632,4600000.0
2008-05-20 18:15:00,1.23677,1.23682,1.23649,1.23659,16100000.0
2008-05-20 18:16:00,1.23637,1.23661,1.23598,1.23622,35200000.0
2008-05-20 18:17:00,1.23614,1.23643,1.23551,1.23604,21000000.0
2008-05-20 18:18:00,1.23588,1.23588,1.23525,1.23586,20800000.0
2008-05-20 18:19:00,1.2359,1.236,1.2359,1.236,9600000.0
2008-05-20 18:20:00,1.23548,1.23595,1.23548,1.23595,9600000.0
2008-05-20 18:21:00,1.23577,1.23605,1.23547,1.23581,20800000.0
2008-05-20 18:22:00,1.23573,1.2365,1.23572,1.2365,13600000.0
2008-05-20 18:23:00,1.23615,1.23649,1.23603,1.23603,17400000.0
2008-05-20 18:24:00,1.23612,1.23614,1.23583,1.23593,15000000.0
2008-05-20 18:25:00,1.23568,1.23589,1.23549,1.23557,19600000.0
2008-05-20 18:26:00,1.23558,1.23608,1.23558,1.23587,17800000.0
2008-05-20 18:27:00,1.23609,1.23609,1.236,1.236,3200000.0
2008-05-20 18:28:00,1.23646,1.23646,1.23597,1.23608,4200000.0
2008-05-20 18:29:00,1.23587,1.23606,1.23587,1.23606,18800000.0
2008-05-20 18:30:00,1.23629,1.23629,1.23601,1.23601,11400000.0
2008-05-20 18:32:00,1.23587,1.23589,1.23571,1.23571,4600000.0
2008-05-20 18:33:00,1.23577,1.23594,1.23577,1.2358,10600000.0
2008-05-20 18:34:00,1.2363,1.2363,1.2363,1.2363,3600000.0
2008-05-20 18:35:00,1.23586,1.23604,1.2358,1.23604,3600000.0
2008-05-20 18:36:00,1.23576,1.23605,1.23576,1.23578,14200000.0
2008-05-20 18:37:00,1.23552,1.23623,1.23535,1.23571,13800000.0
2008-05-20 18:38:00,1.2365,1.2366,1.2365,1.2366,5800000.0
2008-05-20 18:39:00,1.23583,1.23602,1.23579,1.23579,5800000.0
2008-05-20 18:40:00,1.2364,1.2365,1.2364,1.2365,9400000.0
2008-05-20 18:41:00,1.2358,1.23609,1.2358,1.23595,9400000.0
2008-05-20 18:42:00,1.23588,1.23651,1.23588,1.23604,15200000.0
2008-05-20 18:43:00,1.2369,1.237,1.2368,1.2369,11800000.0
2008-05-20 18:44:00,1.23623,1.23652,1.2361,1.23652,11800000.0
2008-05-20 18:45:00,1.2368,1.2369,1.2368,1.2369,7400000.0
2008-05-20 18:46:00,1.23628,1.23685,1.23628,1.23685,7400000.0
2008-05-20 18:47:00,1.23655,1.23655,1.23604,1.23633,11600000.0
2008-05-20 18:48:00,1.2367,1.2368,1.2367,1.2368,13000000.0
2008-05-20 18:49:00,1.2367,1.2367,1.2367,1.2367,13000000.0
2008-05-20 18:52:00,1.2365,1.2367,1.2365,1.2367,13000000.0
2008-05-20 18:53:00,1.23667,1.23667,1.23588,1.23609,13000000.0
2008-05-20 18:54:00,1.23602,1.23653,1.2359,1.23599,18800000.0
2008-05-20 18:55:00,1.23621,1.23669,1.2361,1.23625,7800000.0
2008-05-20 18:56:00,1.23646,1.23665,1.23646,1.23646,3600000.0
2008-05-20 18:57:00,1.23652,1.23652,1.23632,1.23632,10600000.0
2008-05-20 18:58:00,1.23652,1.2366,1.23614,1.23631,16800000.0
2008-05-20 18:59:00,1.2369,1.2369,1.2367,1.2367,17400000.0
2008-05-20 19:00:00,1.23642,1.23655,1.23597,1.23609,17400000.0
2008-05-20 19:01:00,1.23617,1.23634,1.23584,1.23589,23800000.0
2008-05-20 19:02:00,1.23595,1.23595,1.23551,1.23565,11200000.0
2008-05-20 19:03:00,1.23573,1.23607,1.23533,1.23533,21400000.0
2008-05-20 19:04:00,1.23558,1.23627,1.23545,1.23578,16600000.0
2008-05-20 19:05:00,1.23578,1.23602,1.23564,1.23602,17200000.0
2008-05-20 19:06:00,1.236,1.23624,1.23591,1.23624,11800000.0
2008-05-20 19:07:00,1.23578,1.23633,1.23578,1.23626,10400000.0
2008-05-20 19:08:00,1.23671,1.23672,1.23655,1.23663,12200000.0
2008-05-20 19:09:00,1.23707,1.23721,1.23697,1.23721,16600000.0
2008-05-20 19:10:00,1.23737,1.23737,1.23726,1.23728,9800000.0
2008-05-20 19:11:00,1.23682,1.23728,1.23682,1.23728,19200000.0
2008-05-20 19:12:00,1.23784,1.23784,1.23692,1.23755,24400000.0
2008-05-20 19:13:00,1.23702,1.23702,1.23681,1.23681,15000000.0
2008-05-20 19:15:00,1.2372,1.2374,1.2372,1.2374,25400000.0
2008-05-20 19:17:00,1.23707,1.23726,1.23688,1.23708,25400000.0
2008-05-20 19:19:00,1.2371,1.2371,1.2371,1.2371,3200000.0
2008-05-20 19:20:00,1.2372,1.2372,1.2371,1.2371,3200000.0
2008-05-20 19:21:00,1.23657,1.23657,1.23657,1.23657,3200000.0
2008-05-20 19:22:00,1.23611,1.23673,1.23607,1.23615,6200000.0
2008-05-20 19:23:00,1.23597,1.23621,1.23596,1.23605,8800000.0
2008-05-20 19:24:00,1.2366,1.2367,1.2366,1.2367,12200000.0
2008-05-20 19:25:00,1.2366,1.2366,1.2366,1.2366,12200000.0
2008-05-20 19:26:00,1.23599,1.23613,1.23578,1.23588,12200000.0
2008-05-20 19:27:00,1.23576,1.23616,1.23569,1.23599,12000000.0
2008-05-20 19:28:00,1.2362,1.2362,1.23591,1.23592,4800000.0
2008-05-20 19:29:00,1.23601,1.23616,1.23578,1.23605,10200000.0
2008-05-20 19:30:00,1.2365,1.2366,1.2365,1.2366,17400000.0
2008-05-20 19:31:00,1.2365,1.2366,1.2365,1.2366,17400000.0
2008-05-20 19:34:00,1.23608,1.23608,1.23555,1.23559,17400000.0
2008-05-20 19:35:00,1.2362,1.2363,1.2362,1.2363,16200000.0
2008-05-20 19:36:00,1.2353,1.23578,1.23515,1.23573,16200000.0
2008-05-20 19:37:00,1.23557,1.23618,1.2354,1.23577,25200000.0
2008-05-20 19:38:00,1.23579,1.23579,1.23473,1.23492,14400000.0
2008-05-20 19:39:00,1.23498,1.23545,1.23491,1.23513,16000000.0
2008-05-20 19:40:00,1.23548,1.23565,1.23511,1.23511,15800000.0
2008-05-20 19:41:00,1.23574,1.23574,1.23517,1.23542,9600000.0
2008-05-20 19:42:00,1.23506,1.23547,1.23488,1.23547,12800000.0
2008-05-20 19:44:00,1.23575,1.23575,1.23514,1.23522,12200000.0
2008-05-20 19:45:00,1.23552,1.23552,1.23483,1.23513,20600000.0
2008-05-20 19:46:00,1.23524,1.23531,1.23494,1.23513,31000000.0
2008-05-20 19:47:00,1.2356,1.23574,1.23539,1.2357,22000000.0
2008-05-20 19:48:00,1.2359,1.23595,1.23552,1.23578,12000000.0
2008-05-20 19:49:00,1.23591,1.23649,1.23591,1.23649,2600000.0
2008-05-20 19:50:00,1.23595,1.23595,1.23574,1.23574,4000000.0
2008-05-20 19:51:00,1.23555,1.23555,1.23505,1.23526,8800000.0
2008-05-20 19:52:00,1.23538,1.23574,1.23538,1.23574,4200000.0
2008-05-20 19:53:00,1.236,1.2361,1.236,1.2361,18000000.0
2008-05-20 19:54:00,1.23582,1.23582,1.23512,1.23521,18000000.0
2008-05-20 19:55:00,1.2357,1.2357,1.2357,1.2357,12400000.0
2008-05-20 19:56:00,1.23515,1.23529,1.23495,1.23513,12400000.0
2008-05-20 19:57:00,1.23524,1.23524,1.23499,1.23518,8200000.0
2008-05-20 19:58:00,1.23482,1.23522,1.23482,1.23512,7000000.0
2008-05-20 19:59:00,1.23496,1.2351,1.23455,1.23485,17600000.0
2008-05-20 20:00:00,1.23504,1.23504,1.23482,1.23498,7800000.0
2008-05-20 20:02:00,1.235,1.2351,1.235,1.235,8400000.0
2008-05-20 20:03:00,1.23447,1.23457,1.23418,1.23457,8400000.0
2008-05-20 20:04:00,1.235,1.2351,1.235,1.2351,15000000.0
2008-05-20 20:05:00,1.23476,1.23508,1.23432,1.23508,15000000.0
2008-05-20 20:06:00,1.2349,1.23496,1.2345,1.23456,13000000.0
2008-05-20 20:07:00,1.23466,1.23541,1.23466,1.23503,12600000.0
2008-05-20 20:08:00,1.23524,1.23524,1.23483,1.23505,7800000.0
2008-05-20 20:09:00,1.23483,1.235,1.23483,1.235,3600000.0
2008-05-20 20:10:00,1.23533,1.23533,1.23497,1.23497,14000000.0
2008-05-20 20:11:00,1.23486,1.23521,1.23486,1.23521,8800000.0
2008-05-20 20:12:00,1.23501,1.23534,1.23488,1.23532,8200000.0
2008-05-20 20:13:00,1.23486,1.23562,1.23486,1.23513,8200000.0
2008-05-20 20:14:00,1.23538,1.23538,1.23525,1.23535,6400000.0
2008-05-20 20:15:00,1.23565,1.23586,1.23565,1.2357,11600000.0
2008-05-20 20:16:00,1.2361,1.2362,1.2361,1.2361,10400000.0
2008-05-20 20:17:00,1.2354,1.23594,1.2354,1.23557,10400000.0
2008-05-20 20:18:00,1.2353,1.23548,1.23496,1.23548,16800000.0
2008-05-20 20:19:00,1.23572,1.23572,1.23549,1.23555,9000000.0
2008-05-20 20:20:00,1.23535,1.23577,1.23528,1.23549,14000000.0
2008-05-20 20:21:00,1.23548,1.23581,1.23548,1.23581,6400000.0
2008-05-20 20:22:00,1.23545,1.23582,1.23527,1.23527,12200000.0
2008-05-20 20:23:00,1.23512,1.2353,1.23512,1.2353,4200000.0
2008-05-20 20:24:00,1.23539,1.23539,1.23517,1.23534,9600000.0
2008-05-20 20:25:00,1.23515,1.2356,1.23514,1.2356,16400000.0
2008-05-20 20:26:00,1.23529,1.23541,1.23529,1.23541,9000000.0
2008-05-20 20:27:00,1.23543,1.23568,1.23531,1.23568,5600000.0
2008-05-20 20:28:00,1.23559,1.23579,1.23531,1.23563,15800000.0
2008-05-20 20:29:00,1.23501,1.236,1.23501,1.23527,17000000.0
2008-05-20 20:31:00,1.23542,1.23547,1.23515,1.23547,14400000.0
2008-05-20 20:32:00,1.23537,1.23559,1.23513,1.23513,7800000.0
2008-05-20 20:33:00,1.23559,1.23559,1.23459,1.23502,19600000.0
2008-05-20 20:34:00,1.2358,1.2358,1.2357,1.2357,7800000.0
2008-05-20 20:35:00,1.23519,1.23566,1.23519,1.23566,7800000.0
2008-05-20 20:36:00,1.23561,1.23606,1.23561,1.23587,11400000.0
2008-05-20 20:37:00,1.23564,1.23564,1.23561,1.23561,2600000.0
2008-05-20 20:38:00,1.23587,1.23587,1.23561,1.23564,11400000.0
2008-05-20 20:39:00,1.23559,1.23576,1.23559,1.23574,13600000.0
2008-05-20 20:40:00,1.23553,1.23578,1.23553,1.23563,7400000.0
2008-05-20 20:41:00,1.236,1.2361,1.2359,1.2359,15200000.0
2008-05-20 20:42:00,1.23558,1.23565,1.23541,1.23544,15200000.0
2008-05-20 20:43:00,1.2352,1.23564,1.23516,1.23564,12400000.0
2008-05-20 20:44:00,1.23601,1.23601,1.23502,1.23526,17400000.0
2008-05-20 20:45:00,1.2359,1.2359,1.2359,1.2359,11600000.0
2008-05-20 20:46:00,1.23542,1.23556,1.23532,1.23532,11600000.0
2008-05-20 20:47:00,1.23539,1.23598,1.23528,1.23598,9400000.0
2008-05-20 20:48:00,1.2362,1.2362,1.2362,1.2362,12800000.0
2008-05-20 20:49:00,1.23581,1.23581,1.23529,1.23541,12800000.0
2008-05-20 20:50:00,1.23543,1.23576,1.23518,1.23521,14400000.0
2008-05-20 20:51:00,1.23543,1.23568,1.23538,1.23538,11600000.0
2008-05-20 20:52:00,1.23533,1.23573,1.23533,1.23567,10000000.0
2008-05-20 20:53:00,1.2363,1.2363,1.2361,1.2361,6600000.0
2008-05-20 20:54:00,1.2362,1.2362,1.2361,1.2361,6600000.0
2008-05-20 20:55:00,1.2362,1.2362,1.2362,1.2362,6600000.0
2008-05-20 20:57:00,1.23616,1.23624,1.23604,1.23624,6600000.0
2008-05-20 20:58:00,1.23625,1.23629,1.23606,1.23629,7400000.0
2008-05-20 20:59:00,1.23661,1.23703,1.23661,1.23675,10800000.0
2008-05-20 21:00:00,1.23661,1.23661,1.23619,1.23619,13400000.0
2008-05-20 21:01:00,1.2363,1.2363,1.2363,1.2363,9600000.0
2008-05-20 21:02:00,1.2364,1.2364,1.2363,1.2363,9600000.0
2008-05-20 21:04:00,1.2362,1.2362,1.2362,1.2362,9600000.0
2008-05-20 21:05:00,1.23562,1.23625,1.23562,1.23599,9600000.0
2008-05-20 21:06:00,1.23589,1.23609,1.23576,1.23609,13200000.0
2008-05-20 21:07:00,1.23645,1.23659,1.23604,1.23605,15600000.0
2008-05-20 21:08:00,1.23587,1.23604,1.23579,1.23593,15400000.0
2008-05-20 21:09:00,1.23618,1.23625,1.23609,1.23625,4600000.0
2008-05-20 21:10:00,1.23622,1.23622,1.23585,1.23612,14000000.0
2008-05-20 21:11:00,1.2362,1.2362,1.23596,1.236,9200000.0
2008-05-20 21:12:00,1.23584,1.23626,1.23568,1.23626,11600000.0
2008-05-20 21:13:00,1.2363,1.2363,1.2363,1.2363,4200000.0
2008-05-20 21:14:00,1.2364,1.2364,1.2363,1.2363,4200000.0
2008-05-20 21:15:00,1.23608,1.2362,1.23608,1.2362,4200000.0
2008-05-20 21:16:00,1.2363,1.2363,1.23595,1.23595,2000000.0
2008-05-20 21:18:00,1.2362,1.2362,1.2362,1.2362,4000000.0
2008-05-20 21:19:00,1.2363,1.2363,1.2363,1.2363,4000000.0
2008-05-20 21:20:00,1.23585,1.23607,1.23585,1.23607,4000000.0
2008-05-20 21:21:00,1.2362,1.2362,1.2362,1.2362,11200000.0
2008-05-20 21:22:00,1.23591,1.2361,1.23589,1.2361,11200000.0
2008-05-20 21:23:00,1.2365,1.2365,1.2364,1.2364,20400000.0
2008-05-20 21:24:00,1.23559,1.23595,1.23559,1.23584,20400000.0
2008-05-20 21:25:00,1.2362,1.2362,1.2362,1.2362,11600000.0
2008-05-20 21:28:00,1.23585,1.23585,1.23526,1.23552,11600000.0
2008-05-20 21:29:00,1.23572,1.23609,1.23572,1.23609,9600000.0
2008-05-20 21:30:00,1.23599,1.23599,1.23579,1.23587,11200000.0
2008-05-20 21:31:00,1.23584,1.23592,1.23584,1.23592,16400000.0
2008-05-20 21:32:00,1.23618,1.23697,1.23618,1.23646,9800000.0
2008-05-20 21:33:00,1.23639,1.23648,1.23628,1.23628,15400000.0
2008-05-20 21:34:00,1.23621,1.23654,1.23621,1.23654,11000000.0
2008-05-20 21:35:00,1.23646,1.23646,1.23631,1.23631,10400000.0
2008-05-20 21:36:00,1.23643,1.23673,1.23642,1.23673,19600000.0
2008-05-20 21:37:00,1.23637,1.23637,1.23582,1.23582,9200000.0
2008-05-20 21:38:00,1.23555,1.23591,1.23555,1.23591,6000000.0
2008-05-20 21:39:00,1.23598,1.23634,1.23586,1.23634,18600000.0
2008-05-20 21:40:00,1.2361,1.23659,1.23597,1.23659,10800000.0
2008-05-20 21:41:00,1.23602,1.23602,1.23523,1.2357,14200000.0
2008-05-20 21:42:00,1.23568,1.23622,1.23568,1.23584,9000000.0
2008-05-20 21:43:00,1.23571,1.2359,1.23544,1.23575,18400000.0
2008-05-20 21:44:00,1.23569,1.23595,1.23569,1.23582,4200000.0
2008-05-20 21:45:00,1.236,1.2362,1.236,1.2362,18600000.0
2008-05-20 21:46:00,1.23592,1.23627,1.23583,1.2359,18600000.0
2008-05-20 21:47:00,1.23633,1.23639,1.23599,1.2362,14000000.0
2008-05-20 21:48:00,1.23657,1.23657,1.2359,1.2359,9400000.0
2008-05-20 21:49:00,1.23651,1.23651,1.23599,1.23618,11000000.0
2008-05-20 21:50:00,1.23634,1.23636,1.23623,1.23623,12400000.0
2008-05-20 21:51:00,1.23609,1.23637,1.23555,1.23555,16200000.0
2008-05-20 21:52:00,1.23644,1.23653,1.23613,1.23613,10000000.0
2008-05-20 21:53:00,1.23624,1.23666,1.23583,1.23583,12400000.0
2008-05-20 21:54:00,1.23645,1.23673,1.2364,1.23673,15600000.0
2008-05-20 21:55:00,1.23693,1.23705,1.23664,1.23705,7200000.0
2008-05-20 21:56:00,1.23666,1.23666,1.23643,1.23643,9600000.0
2008-05-20 21:57:00,1.23657,1.23706,1.23657,1.23706,4200000.0
2008-05-20 21:58:00,1.2368,1.237,1.2368,1.2368,5200000.0
2008-05-20 21:59:00,1.23658,1.23689,1.23658,1.23687,5200000.0
2008-05-20 22:00:00,1.23635,1.23664,1.23622,1.23625,19400000.0
2008-05-20 22:01:00,1.23629,1.23663,1.23622,1.23645,16000000.0
2008-05-20 22:02:00,1.23686,1.23728,1.23682,1.23685,11400000.0
2008-05-20 22:03:00,1.23725,1.23725,1.23665,1.23701,10800000.0
2008-05-20 22:05:00,1.23721,1.23721,1.23693,1.23693,2000000.0
2008-05-20 22:06:00,1.23703,1.23703,1.2367,1.23678,12400000.0
2008-05-20 22:07:00,1.237,1.237,1.2369,1.2369,4200000.0
2008-05-20 22:08:00,1.2368,1.237,1.2368,1.2369,4200000.0
2008-05-20 22:09:00,1.23676,1.23685,1.23659,1.23685,4200000.0
2008-05-20 22:10:00,1.237,1.2373,1.237,1.237,5200000.0
2008-05-20 22:11:00,1.23682,1.23719,1.23673,1.23673,5200000.0
2008-05-20 22:12:00,1.23681,1.23733,1.23681,1.23693,14800000.0
2008-05-20 22:13:00,1.23672,1.23672,1.23596,1.23661,15000000.0
2008-05-20 22:14:00,1.23699,1.23723,1.23679,1.23708,12400000.0
2008-05-20 22:15:00,1.23684,1.23692,1.23679,1.23692,13400000.0
2008-05-20 22:16:00,1.237,1.2372,1.2369,1.2372,8800000.0
2008-05-20 22:17:00,1.23686,1.2372,1.23654,1.23654,8800000.0
2008-05-20 22:18:00,1.2368,1.2368,1.2368,1.2368,3600000.0
2008-05-20 22:19:00,1.2369,1.2369,1.2369,1.2369,3600000.0
2008-05-20 22:20:00,1.23676,1.23676,1.2366,1.23665,3600000.0
2008-05-20 22:21:00,1.23666,1.23672,1.23639,1.23647,24200000.0
2008-05-20 22:22:00,1.2368,1.2368,1.2368,1.2368,14600000.0
2008-05-20 22:23:00,1.23646,1.23677,1.2362,1.23662,14600000.0
2008-05-20 22:24:00,1.23684,1.23709,1.23684,1.23688,12400000.0
2008-05-20 22:25:00,1.23672,1.23683,1.23639,1.23658,13000000.0
2008-05-20 22:26:00,1.2368,1.2371,1.2368,1.237,14800000.0
2008-05-20 22:27:00,1.23658,1.23711,1.23658,1.2367,14800000.0
2008-05-20 22:28:00,1.23664,1.23694,1.23644,1.23666,20400000.0
2008-05-20 22:29:00,1.23671,1.23725,1.23649,1.23711,12400000.0
2008-05-20 22:30:00,1.23677,1.23737,1.23677,1.23698,8400000.0
2008-05-20 22:31:00,1.23716,1.23745,1.23716,1.23745,4000000.0
2008-05-20 22:32:00,1.23712,1.23759,1.23712,1.23759,10600000.0
2008-05-20 22:33:00,1.23707,1.23752,1.23692,1.23731,9200000.0
2008-05-20 22:34:00,1.23762,1.23762,1.23726,1.23747,16200000.0
2008-05-20 22:35:00,1.2374,1.2375,1.2374,1.2375,9200000.0
2008-05-20 22:36:00,1.23732,1.23761,1.23722,1.23744,9200000.0
2008-05-20 22:37:00,1.2374,1.2374,1.2374,1.2374,4600000.0
2008-05-20 22:38:00,1.23719,1.23725,1.23714,1.23716,4600000.0
2008-05-20 22:39:00,1.2372,1.2374,1.2372,1.2373,17800000.0
2008-05-20 22:40:00,1.23702,1.23706,1.23688,1.23693,17800000.0
2008-05-20 22:41:00,1.23707,1.2372,1.23707,1.23709,9800000.0
2008-05-20 22:42:00,1.23708,1.2374,1.23708,1.23731,10400000.0
2008-05-20 22:43:00,1.23745,1.23765,1.23723,1.23723,22800000.0
2008-05-20 22:44:00,1.23736,1.23736,1.23716,1.23716,3200000.0
2008-05-20 22:45:00,1.23711,1.23746,1.23677,1.23718,18800000.0
2008-05-20 22:46:00,1.23708,1.23774,1.2368,1.23774,11000000.0
2008-05-20 22:47:00,1.2376,1.2376,1.2376,1.2376,3600000.0
2008-05-20 22:48:00,1.23734,1.2375,1.23734,1.2375,3600000.0
2008-05-20 22:49:00,1.23736,1.23774,1.23736,1.23737,15600000.0
2008-05-20 22:50:00,1.2378,1.2378,1.23725,1.2374,16800000.0
2008-05-20 22:51:00,1.23753,1.23791,1.23753,1.23778,16600000.0
2008-05-20 22:53:00,1.23731,1.23777,1.23722,1.23777,11000000.0
2008-05-20 22:54:00,1.2376,1.2377,1.2376,1.2377,16200000.0
2008-05-20 22:55:00,1.23748,1.23775,1.23737,1.23763,16200000.0
2008-05-20 22:57:00,1.23738,1.23768,1.23732,1.23732,14400000.0
2008-05-20 22:58:00,1.23727,1.23772,1.23726,1.23751,31600000.0
2008-05-20 22:59:00,1.23733,1.23753,1.23728,1.23733,13000000.0
2008-05-20 23:00:00,1.23734,1.23739,1.2371,1.23733,12800000.0
2008-05-20 23:01:00,1.23764,1.23766,1.23738,1.23753,6800000.0
2008-05-20 23:02:00,1.2377,1.2379,1.2377,1.2377,16200000.0
2008-05-20 23:03:00,1.2378,1.2379,1.2377,1.2378,16200000.0
2008-05-20 23:04:00,1.23758,1.23775,1.23732,1.23751,16200000.0
2008-05-20 23:05:00,1.23771,1.23782,1.23746,1.2378,9800000.0
2008-05-20 23:06:00,1.23788,1.23788,1.2374,1.23753,4200000.0
2008-05-20 23:07:00,1.23748,1.23748,1.23732,1.23734,11800000.0
2008-05-20 23:08:00,1.23735,1.23762,1.23721,1.23728,8400000.0
2008-05-20 23:09:00,1.23707,1.23761,1.23707,1.23761,5200000.0
2008-05-20 23:10:00,1.238,1.238,1.2379,1.2379,16800000.0
2008-05-20 23:11:00,1.23715,1.23731,1.23674,1.23674,16800000.0
2008-05-20 23:12:00,1.23717,1.23736,1.23717,1.23734,6000000.0
2008-05-20 23:13:00,1.2371,1.23757,1.2371,1.23729,4600000.0
2008-05-20 23:14:00,1.23689,1.23719,1.23689,1.23719,7400000.0
2008-05-20 23:15:00,1.2369,1.2369,1.23633,1.23649,16400000.0
2008-05-20 23:16:00,1.23601,1.23636,1.23601,1.23633,11600000.0
2008-05-20 23:17:00,1.23659,1.23708,1.23648,1.23648,9200000.0
2008-05-20 23:18:00,1.23645,1.23664,1.23645,1.23664,2600000.0
2008-05-20 23:19:00,1.23653,1.23653,1.23626,1.23628,6600000.0
2008-05-20 23:20:00,1.23627,1.23627,1.23621,1.23621,3600000.0
2008-05-20 23:21:00,1.2366,1.2368,1.2366,1.2367,16000000.0
2008-05-20 23:22:00,1.23649,1.23681,1.23625,1.23654,16000000.0
2008-05-20 23:23:00,1.23649,1.23674,1.23616,1.23644,18400000.0
2008-05-20 23:24:00,1.23636,1.23679,1.23615,1.23627,12600000.0
2008-05-20 23:25:00,1.23617,1.23629,1.23617,1.23629,7600000.0
2008-05-20 23:26:00,1.2367,1.2367,1.2367,1.2367,15000000.0
2008-05-20 23:27:00,1.23594,1.23642,1.2357,1.23606,15000000.0
2008-05-20 23:28:00,1.2367,1.2367,1.2367,1.2367,14600000.0
2008-05-20 23:30:00,1.23605,1.23669,1.23605,1.2362,14600000.0
2008-05-20 23:31:00,1.23646,1.23683,1.23639,1.23663,5200000.0
2008-05-20 23:32:00,1.23634,1.23648,1.23634,1.23648,3600000.0
2008-05-20 23:33:00,1.23673,1.23673,1.23652,1.23664,5800000.0
2008-05-20 23:34:00,1.23647,1.23662,1.23621,1.23621,15800000.0
2008-05-20 23:35:00,1.23651,1.23669,1.23598,1.23664,9600000.0
2008-05-20 23:36:00,1.23672,1.23727,1.23664,1.23687,8200000.0
2008-05-20 23:37:00,1.23686,1.23688,1.23668,1.23668,8000000.0
2008-05-20 23:38:00,1.23694,1.23701,1.23629,1.23629,13600000.0
2008-05-20 23:39:00,1.23653,1.23665,1.23639,1.23644,6400000.0
2008-05-20 23:41:00,1.23629,1.2369,1.23629,1.2369,9600000.0
2008-05-20 23:42:00,1.23654,1.23654,1.23648,1.23648,10000000.0
2008-05-20 23:43:00,1.237,1.237,1.2368,1.2368,11000000.0
2008-05-20 23:44:00,1.23658,1.23659,1.2361,1.23651,11000000.0
2008-05-20 23:45:00,1.23621,1.23621,1.23606,1.23609,6800000.0
2008-05-20 23:46:00,1.23606,1.23633,1.23594,1.23603,19200000.0
2008-05-20 23:49:00,1.23641,1.23641,1.23608,1.23612,14600000.0
2008-05-20 23:50:00,1.237,1.2371,1.2367,1.2367,11600000.0
2008-05-20 23:51:00,1.23614,1.23614,1.23576,1.23602,11600000.0
2008-05-20 23:56:00,1.23624,1.23661,1.23624,1.23628,6200000.0
2008-05-20 23:57:00,1.2368,1.2368,1.2366,1.2367,6200000.0
2008-05-20 23:58:00,1.23611,1.23658,1.23604,1.23611,6200000.0
2008-05-20 23:59:00,1.23584,1.23626,1.23584,1.23626,12200000.0
2008-05-21 00:00:00,1.23614,1.23664,1.23603,1.2363,10400000.0
2008-05-21 00:01:00,1.23634,1.23653,1.23606,1.23606,8800000.0
2008-05-21 00:03:00,1.23613,1.23622,1.23596,1.23596,8800000.0
2008-05-21 00:04:00,1.23547,1.23599,1.23547,1.23599,11800000.0
2008-05-21 00:05:00,1.23594,1.23594,1.23528,1.2356,10800000.0
2008-05-21 00:06:00,1.23598,1.23614,1.23571,1.23614,16000000.0
2008-05-21 00:07:00,1.2361,1.23622,1.23587,1.23622,10400000.0
2008-05-21 00:08:00,1.23588,1.23617,1.23588,1.23598,12800000.0
2008-05-21 00:09:00,1.2365,1.2366,1.2365,1.2366,10800000.0
2008-05-21 00:10:00,1.23617,1.23617,1.23576,1.23576,10800000.0
2008-05-21 00:11:00,1.23581,1.23607,1.23581,1.23593,18200000.0
2008-05-21 00:12:00,1.23613,1.23613,1.23572,1.23588,10400000.0
2008-05-21 00:13:00,1.23568,1.23587,1.23561,1.23566,13800000.0
2008-05-21 00:14:00,1.23568,1.23596,1.23568,1.23579,11600000.0
2008-05-21 00:15:00,1.23571,1.23573,1.23571,1.23573,3200000.0
2008-05-21 00:16:00,1.23578,1.236,1.23578,1.23594,15600000.0
2008-05-21 00:17:00,1.2363,1.2363,1.2363,1.2363,13200000.0
2008-05-21 00:18:00,1.23587,1.23622,1.23584,1.23622,13200000.0
2008-05-21 00:19:00,1.2359,1.23597,1.23584,1.23597,4200000.0
2008-05-21 00:20:00,1.23598,1.23598,1.23579,1.2358,5800000.0
2008-05-21 00:21:00,1.23581,1.2362,1.23581,1.23604,17400000.0
2008-05-21 00:22:00,1.23593,1.23593,1.23553,1.23568,6800000.0
2008-05-21 00:23:00,1.2362,1.2363,1.2361,1.2361,13400000.0
2008-05-21 00:24:00,1.23587,1.23603,1.23587,1.23603,13400000.0
2008-05-21 00:25:00,1.23608,1.23608,1.23584,1.23584,3200000.0
2008-05-21 00:26:00,1.23605,1.23611,1.2359,1.2359,12200000.0
2008-05-21 00:28:00,1.2363,1.2363,1.2363,1.2363,5000000.0
2008-05-21 00:30:00,1.23613,1.23629,1.23613,1.23626,5000000.0
2008-05-21 00:31:00,1.2363,1.2364,1.2363,1.2364,5000000.0
2008-05-21 00:32:00,1.23591,1.23613,1.23591,1.23613,5000000.0
2008-05-21 00:33:00,1.2359,1.23621,1.23585,1.23621,13000000.0
2008-05-21 00:34:00,1.23625,1.23625,1.23624,1.23624,8000000.0
2008-05-21 00:35:00,1.23609,1.23626,1.23609,1.23616,17600000.0
2008-05-21 00:36:00,1.23653,1.23653,1.23626,1.23626,3200000.0
2008-05-21 00:37:00,1.2364,1.2365,1.2364,1.2365,9000000.0
2008-05-21 00:38:00,1.2364,1.2364,1.2364,1.2364,9000000.0
2008-05-21 00:39:00,1.23592,1.23641,1.23592,1.23619,9000000.0
2008-05-21 00:40:00,1.23587,1.23613,1.23558,1.23558,15400000.0
2008-05-21 00:41:00,1.2359,1.2359,1.2358,1.2358,2600000.0
2008-05-21 00:43:00,1.23587,1.23587,1.2357,1.2357,2600000.0
2008-05-21 00:44:00,1.2356,1.23568,1.23541,1.23541,17600000.0
2008-05-21 00:45:00,1.23521,1.23562,1.23521,1.23562,14000000.0
2008-05-21 00:46:00,1.23638,1.23638,1.2355,1.2355,27600000.0
2008-05-21 00:47:00,1.23577,1.23664,1.23577,1.23664,7400000.0
2008-05-21 00:48:00,1.23611,1.23683,1.23611,1.23621,5200000.0
2008-05-21 00:49:00,1.23642,1.23642,1.23589,1.23589,3000000.0
2008-05-21 00:50:00,1.23633,1.23645,1.23617,1.23638,7200000.0
2008-05-21 00:51:00,1.23619,1.23646,1.23619,1.23631,6800000.0
2008-05-21 00:52:00,1.2366,1.2366,1.2365,1.2365,12200000.0
2008-05-21 00:53:00,1.2366,1.2366,1.2366,1.2366,12200000.0
2008-05-21 00:55:00,1.23656,1.23675,1.23642,1.2365,12200000.0
2008-05-21 00:56:00,1.23617,1.23628,1.23585,1.23586,17400000.0
2008-05-21 00:57:00,1.23593,1.23616,1.23593,1.23616,5000000.0
2008-05-21 00:58:00,1.23641,1.2368,1.23632,1.2368,9000000.0
2008-05-21 00:59:00,1.236,1.23647,1.236,1.23647,14000000.0
2008-05-21 01:00:00,1.23641,1.23641,1.236,1.236,3200000.0
2008-05-21 01:01:00,1.23653,1.23653,1.23563,1.23589,18200000.0
2008-05-21 01:02:00,1.2361,1.23665,1.23565,1.23565,8200000.0
2008-05-21 01:03:00,1.23623,1.23648,1.23586,1.23617,12200000.0
2008-05-21 01:04:00,1.2359,1.23636,1.23579,1.23636,6800000.0
2008-05-21 01:05:00,1.2365,1.2365,1.2365,1.2365,3200000.0
2008-05-21 01:06:00,1.2364,1.2366,1.2364,1.2365,3200000.0
2008-05-21 01:07:00,1.23631,1.23631,1.23606,1.23606,3200000.0
2008-05-21 01:08:00,1.23607,1.23667,1.23607,1.2362,8400000.0
2008-05-21 01:09:00,1.2363,1.2364,1.2363,1.2363,13000000.0
2008-05-21 01:10:00,1.2361,1.23611,1.2357,1.2358,13000000.0
2008-05-21 01:11:00,1.23607,1.23646,1.23607,1.2363,18800000.0
2008-05-21 01:12:00,1.23641,1.23654,1.23629,1.23645,12400000.0
2008-05-21 01:13:00,1.23657,1.23657,1.23607,1.23618,13200000.0
2008-05-21 01:14:00,1.23644,1.23674,1.23644,1.23653,6400000.0
2008-05-21 01:17:00,1.23626,1.2364,1.23623,1.23623,4600000.0
2008-05-21 01:18:00,1.2365,1.2365,1.2364,1.2364,11200000.0
2008-05-21 01:20:00,1.23613,1.23622,1.23592,1.23618,11200000.0
2008-05-21 01:21:00,1.23608,1.23622,1.23608,1.23622,2000000.0
2008-05-21 01:22:00,1.23587,1.23605,1.23551,1.23551,15200000.0
2008-05-21 01:23:00,1.23503,1.23568,1.23503,1.23568,8800000.0
2008-05-21 01:24:00,1.23566,1.23566,1.23548,1.23548,9800000.0
2008-05-21 01:25:00,1.23551,1.236,1.23538,1.23575,16800000.0
2008-05-21 01:26:00,1.23558,1.23581,1.23558,1.23575,9200000.0
2008-05-21 01:27:00,1.23561,1.23573,1.23537,1.23541,10000000.0
2008-05-21 01:28:00,1.23559,1.23584,1.23526,1.23568,12800000.0
2008-05-21 01:29:00,1.23517,1.23565,1.2348,1.2348,12600000.0
2008-05-21 01:30:00,1.23524,1.23553,1.23501,1.2351,15400000.0
2008-05-21 01:31:00,1.23505,1.23589,1.23505,1.23535,11600000.0
2008-05-21 01:32:00,1.2359,1.2359,1.2359,1.2359,13800000.0
2008-05-21 01:33:00,1.23557,1.23557,1.23516,1.23516,13800000.0
2008-05-21 01:34:00,1.23483,1.2356,1.23483,1.23546,12000000.0
2008-05-21 01:35:00,1.23565,1.23565,1.2354,1.2354,11200000.0
2008-05-21 01:36:00,1.23559,1.23578,1.23542,1.23546,17000000.0
2008-05-21 01:38:00,1.23552,1.23573,1.23542,1.23558,8400000.0
2008-05-21 01:39:00,1.23557,1.23616,1.23557,1.23569,10600000.0
2008-05-21 01:40:00,1.23555,1.23557,1.23501,1.23501,17200000.0
2008-05-21 01:41:00,1.23548,1.23585,1.23535,1.2355,12400000.0
2008-05-21 01:42:00,1.23579,1.23592,1.23563,1.23563,11600000.0
2008-05-21 01:43:00,1.23562,1.23609,1.23562,1.23607,10000000.0
2008-05-21 01:44:00,1.23574,1.23575,1.23558,1.23569,16000000.0
2008-05-21 01:45:00,1.23554,1.23554,1.23543,1.23543,2600000.0
2008-05-21 01:46:00,1.23558,1.23616,1.23544,1.23553,19200000.0
2008-05-21 01:47:00,1.23536,1.23543,1.23512,1.23512,6200000.0
2008-05-21 01:48:00,1.23522,1.23578,1.23522,1.23578,3200000.0
2008-05-21 01:49:00,1.2357,1.2357,1.23511,1.23539,15200000.0
2008-05-21 01:50:00,1.23514,1.2357,1.23505,1.23542,9400000.0
2008-05-21 01:52:00,1.23508,1.23565,1.23508,1.23537,20600000.0
2008-05-21 01:53:00,1.23568,1.23583,1.23535,1.23535,11600000.0
2008-05-21 01:54:00,1.23554,1.23585,1.23529,1.23584,17400000.0
2008-05-21 01:55:00,1.23568,1.23605,1.23547,1.23585,7800000.0
2008-05-21 01:56:00,1.23576,1.23576,1.23562,1.23562,6000000.0
2008-05-21 01:57:00,1.23574,1.23617,1.23553,1.23553,9400000.0
2008-05-21 01:58:00,1.23605,1.23631,1.23584,1.23596,33400000.0
2008-05-21 01:59:00,1.23597,1.23638,1.2358,1.2358,15000000.0
2008-05-21 02:00:00,1.2363,1.2363,1.2359,1.2359,3200000.0
2008-05-21 02:01:00,1.23614,1.23632,1.23592,1.23597,16000000.0
2008-05-21 02:02:00,1.23635,1.23649,1.23613,1.23613,18600000.0
2008-05-21 02:03:00,1.23654,1.23654,1.23584,1.23622,9000000.0
2008-05-21 02:04:00,1.23664,1.23664,1.236,1.23613,13600000.0
2008-05-21 02:06:00,1.23631,1.23649,1.23616,1.23618,29400000.0
2008-05-21 02:07:00,1.23617,1.23658,1.23608,1.23627,11000000.0
2008-05-21 02:08:00,1.23628,1.23637,1.23628,1.23637,2000000.0
2008-05-21 02:09:00,1.23614,1.23623,1.23593,1.23623,10600000.0
2008-05-21 02:10:00,1.23607,1.23668,1.23607,1.23624,18200000.0
2008-05-21 02:11:00,1.23597,1.23597,1.23587,1.23597,10800000.0
2008-05-21 02:12:00,1.23593,1.23626,1.23563,1.23608,9200000.0
2008-05-21 02:13:00,1.236,1.2366,1.236,1.23605,19800000.0
2008-05-21 02:14:00,1.23578,1.23626,1.23537,1.2362,11600000.0
2008-05-21 02:15:00,1.23622,1.2364,1.23612,1.23612,20600000.0
2008-05-21 02:16:00,1.23576,1.23593,1.23559,1.23559,12800000.0
2008-05-21 02:17:00,1.23572,1.23635,1.23564,1.23591,60800000.0
2008-05-21 02:18:00,1.23596,1.23642,1.23563,1.23638,13800000.0
2008-05-21 02:19:00,1.23609,1.23622,1.23577,1.23583,24000000.0
2008-05-21 02:20:00,1.23577,1.23577,1.23387,1.23521,11000000.0
2008-05-21 02:21:00,1.23548,1.23574,1.2354,1.23568,9400000.0
2008-05-21 02:22:00,1.23572,1.23619,1.23572,1.23589,6800000.0
2008-05-21 02:23:00,1.23583,1.23583,1.23552,1.23555,6400000.0
2008-05-21 02:24:00,1.23621,1.23644,1.23606,1.23622,19500000.0
2008-05-21 02:25:00,1.23618,1.23631,1.23608,1.23608,5800000.0
2008-05-21 02:26:00,1.23622,1.23641,1.23621,1.23621,6600000.0
2008-05-21 02:27:00,1.23616,1.23626,1.23593,1.23605,17000000.0
2008-05-21 02:28:00,1.23585,1.23617,1.23583,1.23617,5800000.0
2008-05-21 02:29:00,1.2368,1.2368,1.2366,1.2367,23600000.0
2008-05-21 02:30:00,1.23625,1.23649,1.23625,1.23639,23600000.0
2008-05-21 02:31:00,1.23614,1.23645,1.23564,1.23564,18000000.0
2008-05-21 02:32:00,1.23607,1.2365,1.23607,1.2365,3600000.0
2008-05-21 02:33:00,1.23693,1.23693,1.23638,1.23653,9600000.0
2008-05-21 02:34:00,1.23674,1.2371,1.23674,1.23674,8400000.0
2008-05-21 02:35:00,1.23688,1.23688,1.236,1.236,14200000.0
2008-05-21 02:36:00,1.2368,1.2369,1.2367,1.2368,5000000.0
2008-05-21 02:37:00,1.23631,1.23651,1.23626,1.23651,5000000.0
2008-05-21 02:38:00,1.23641,1.23666,1.2364,1.2364,4800000.0
2008-05-21 02:39:00,1.23638,1.2364,1.23605,1.23605,4600000.0
2008-05-21 02:40:00,1.23633,1.23674,1.23632,1.23674,10400000.0
2008-05-21 02:41:00,1.23654,1.23714,1.23637,1.23637,14400000.0
2008-05-21 02:42:00,1.2369,1.237,1.2369,1.2369,20200000.0
2008-05-21 02:43:00,1.23679,1.23685,1.23642,1.23657,20200000.0
2008-05-21 02:44:00,1.23668,1.23686,1.23642,1.23642,7600000.0
2008-05-21 02:45:00,1.23636,1.2365,1.23599,1.23599,15000000.0
2008-05-21 02:46:00,1.23653,1.23653,1.23611,1.23611,4200000.0
2008-05-21 02:47:00,1.2362,1.2362,1.23564,1.23606,73800000.0
2008-05-21 02:48:00,1.23644,1.23644,1.23593,1.23593,2600000.0
2008-05-21 02:49:00,1.23605,1.2363,1.23605,1.2363,2600000.0
2008-05-21 02:50:00,1.23658,1.23658,1.23574,1.23574,8800000.0
2008-05-21 02:51:00,1.2361,1.23613,1.23594,1.23594,17400000.0
2008-05-21 02:52:00,1.2365,1.2366,1.2364,1.2365,22800000.0
2008-05-21 02:53:00,1.2364,1.2365,1.2364,1.2365,22800000.0
2008-05-21 02:54:00,1.23612,1.23648,1.23612,1.23648,22800000.0
2008-05-21 02:55:00,1.23709,1.23727,1.23685,1.23691,21000000.0
2008-05-21 02:56:00,1.23723,1.23723,1.23668,1.23682,11400000.0
2008-05-21 02:57:00,1.23738,1.23738,1.2366,1.23692,7800000.0
2008-05-21 02:58:00,1.23653,1.23682,1.23653,1.23654,20600000.0
2008-05-21 02:59:00,1.23634,1.2365,1.23634,1.2365,2000000.0
2008-05-21 03:00:00,1.23681,1.23681,1.23639,1.23639,4800000.0
2008-05-21 03:01:00,1.23648,1.23689,1.23638,1.2366,24000000.0
2008-05-21 03:02:00,1.23668,1.23695,1.23657,1.23657,11600000.0
2008-05-21 03:03:00,1.23693,1.23724,1.23686,1.23686,17700000.0
2008-05-21 03:04:00,1.23738,1.23742,1.23706,1.23742,18400000.0
2008-05-21 03:05:00,1.23739,1.23759,1.23721,1.23728,16200000.0
2008-05-21 03:06:00,1.23763,1.23763,1.23682,1.23705,17000000.0
2008-05-21 03:07:00,1.23713,1.23728,1.23702,1.23724,8000000.0
2008-05-21 03:08:00,1.23717,1.23756,1.23717,1.23756,7600000.0
2008-05-21 03:09:00,1.2374,1.2374,1.23717,1.23736,19400000.0
2008-05-21 03:10:00,1.23666,1.23695,1.23644,1.23644,6200000.0
2008-05-21 03:11:00,1.23604,1.23623,1.23591,1.23607,13200000.0
2008-05-21 03:12:00,1.23615,1.23646,1.23615,1.23646,8400000.0
2008-05-21 03:13:00,1.23659,1.23696,1.23651,1.23671,11400000.0
2008-05-21 03:14:00,1.23685,1.23685,1.23649,1.23669,20400000.0
2008-05-21 03:15:00,1.23643,1.23671,1.23638,1.23671,7200000.0
2008-05-21 03:16:00,1.2365,1.23677,1.23613,1.23666,13200000.0
2008-05-21 03:17:00,1.2366,1.2373,1.2366,1.23675,6000000.0
2008-05-21 03:18:00,1.23664,1.23665,1.2364,1.2364,8000000.0
2008-05-21 03:19:00,1.2372,1.2372,1.2371,1.2371,2600000.0
2008-05-21 03:20:00,1.23658,1.23658,1.23631,1.23631,2600000.0
2008-05-21 03:21:00,1.23703,1.23719,1.23664,1.23705,14800000.0
2008-05-21 03:22:00,1.23708,1.23751,1.23705,1.23751,13200000.0
2008-05-21 03:23:00,1.23718,1.23753,1.23682,1.23694,18600000.0
2008-05-21 03:24:00,1.2369,1.23733,1.2369,1.23695,12800000.0
2008-05-21 03:25:00,1.2371,1.23727,1.23659,1.23727,7000000.0
2008-05-21 03:26:00,1.23687,1.23714,1.23687,1.23694,10400000.0
2008-05-21 03:27:00,1.23682,1.23725,1.23682,1.23695,9600000.0
2008-05-21 03:28:00,1.23724,1.23724,1.23674,1.23674,9200000.0
2008-05-21 03:29:00,1.23728,1.23728,1.23698,1.23703,16400000.0
2008-05-21 03:30:00,1.23699,1.23704,1.23693,1.23704,4800000.0
2008-05-21 03:31:00,1.23713,1.2377,1.23713,1.2377,9800000.0
2008-05-21 03:32:00,1.23796,1.23796,1.23778,1.23778,4000000.0
2008-05-21 03:33:00,1.23788,1.23826,1.23769,1.23825,23400000.0
2008-05-21 03:34:00,1.23831,1.23831,1.2378,1.23789,8200000.0
2008-05-21 03:35:00,1.2376,1.23771,1.23702,1.23702,5800000.0
2008-05-21 03:36:00,1.23745,1.23762,1.23726,1.23728,20400000.0
2008-05-21 03:37:00,1.23755,1.23755,1.23724,1.23745,6600000.0
2008-05-21 03:38:00,1.23777,1.23811,1.23777,1.23786,3600000.0
2008-05-21 03:39:00,1.2385,1.2385,1.2384,1.2384,7800000.0
2008-05-21 03:40:00,1.23777,1.23786,1.23738,1.23786,7800000.0
2008-05-21 03:41:00,1.23796,1.23824,1.23796,1.23824,3200000.0
2008-05-21 03:42:00,1.23776,1.23849,1.23776,1.23804,7400000.0
2008-05-21 03:43:00,1.23801,1.23817,1.23801,1.23802,12400000.0
2008-05-21 03:44:00,1.23797,1.23797,1.23794,1.23794,2600000.0
2008-05-21 03:45:00,1.23762,1.23786,1.23752,1.23766,18200000.0
2008-05-21 03:46:00,1.23783,1.23826,1.23775,1.23811,12400000.0
2008-05-21 03:47:00,1.23792,1.2382,1.23773,1.23773,11400000.0
2008-05-21 03:48:00,1.23753,1.23785,1.23753,1.23783,13800000.0
2008-05-21 03:50:00,1.2372,1.23742,1.23709,1.23709,18800000.0
2008-05-21 03:51:00,1.23754,1.23769,1.23728,1.23745,5200000.0
2008-05-21 03:52:00,1.23795,1.23818,1.23751,1.23795,16600000.0
2008-05-21 03:53:00,1.23763,1.23781,1.23758,1.23781,8800000.0
2008-05-21 03:54:00,1.2378,1.23811,1.23777,1.23792,12200000.0
2008-05-21 03:55:00,1.23785,1.2379,1.23783,1.23783,7400000.0
2008-05-21 03:56:00,1.23798,1.23798,1.23754,1.23754,5000000.0
2008-05-21 03:57:00,1.23767,1.23787,1.23757,1.23787,23000000.0
2008-05-21 03:58:00,1.23766,1.23792,1.23751,1.23792,10200000.0
2008-05-21 03:59:00,1.23757,1.23766,1.23746,1.23766,10200000.0
2008-05-21 04:00:00,1.23809,1.2381,1.23756,1.23763,13200000.0
2008-05-21 04:01:00,1.2384,1.2386,1.238,1.2383,2000000.0
2008-05-21 04:02:00,1.2382,1.2384,1.238,1.2382,2000000.0
2008-05-21 04:03:00,1.23762,1.23762,1.2376,1.2376,2000000.0
2008-05-21 04:04:00,1.23782,1.23792,1.23761,1.23788,9000000.0
2008-05-21 04:05:00,1.238,1.2382,1.238,1.2382,6600000.0
2008-05-21 04:06:00,1.23775,1.23778,1.23775,1.23778,6600000.0
2008-05-21 04:07:00,1.23809,1.23809,1.23772,1.23772,4000000.0
2008-05-21 04:08:00,1.23786,1.23786,1.23758,1.2376,10800000.0
2008-05-21 04:09:00,1.2382,1.2383,1.2382,1.2383,18000000.0
2008-05-21 04:10:00,1.23786,1.23786,1.2375,1.23766,18000000.0
2008-05-21 04:11:00,1.23791,1.23803,1.23724,1.23748,11600000.0
2008-05-21 04:12:00,1.23755,1.23787,1.23755,1.23764,15400000.0
2008-05-21 04:13:00,1.23756,1.23767,1.23751,1.23755,18500000.0
2008-05-21 04:14:00,1.238,1.238,1.2378,1.2378,12600000.0
2008-05-21 04:15:00,1.23785,1.23785,1.23736,1.23775,12600000.0
2008-05-21 04:17:00,1.23757,1.23767,1.23747,1.23754,16400000.0
2008-05-21 04:18:00,1.23791,1.23841,1.23791,1.23806,11400000.0
2008-05-21 04:20:00,1.23815,1.23815,1.23782,1.2381,12600000.0
2008-05-21 04:21:00,1.23764,1.23785,1.23752,1.23755,14000000.0
2008-05-21 04:22:00,1.23791,1.23791,1.23744,1.23754,13200000.0
2008-05-21 04:23:00,1.23766,1.23786,1.23766,1.23775,20400000.0
2008-05-21 04:24:00,1.23776,1.23816,1.23771,1.23771,6800000.0
2008-05-21 04:25:00,1.238,1.2382,1.238,1.238,8400000.0
2008-05-21 04:26:00,1.23769,1.23804,1.23729,1.23796,8400000.0
2008-05-21 04:27:00,1.23735,1.23786,1.23733,1.23733,19800000.0
2008-05-21 04:29:00,1.23763,1.23799,1.23763,1.23784,15800000.0
2008-05-21 04:30:00,1.23767,1.23767,1.23716,1.23741,13800000.0
2008-05-21 04:31:00,1.2376,1.23796,1.23742,1.23742,11600000.0
2008-05-21 04:32:00,1.23786,1.23792,1.23761,1.23761,10000000.0
2008-05-21 04:33:00,1.23748,1.238,1.23747,1.238,9200000.0
2008-05-21 04:34:00,1.23824,1.23824,1.23817,1.23817,3200000.0
2008-05-21 04:35:00,1.2384,1.2384,1.238,1.238,16600000.0
2008-05-21 04:36:00,1.23767,1.23817,1.23767,1.23817,16600000.0
2008-05-21 04:37:00,1.23806,1.23841,1.23789,1.23789,9000000.0
2008-05-21 04:38:00,1.2383,1.2383,1.2382,1.2382,6800000.0
2008-05-21 04:39:00,1.23782,1.23807,1.23727,1.23727,6800000.0
2008-05-21 04:40:00,1.23742,1.23781,1.23742,1.23781,6400000.0
2008-05-21 04:41:00,1.23782,1.23795,1.23782,1.23795,2600000.0
2008-05-21 04:42:00,1.23813,1.23813,1.23777,1.23777,10600000.0
2008-05-21 04:43:00,1.23806,1.23851,1.23806,1.23851,5800000.0
2008-05-21 04:44:00,1.23817,1.23824,1.23817,1.23824,9600000.0
2008-05-21 04:45:00,1.2387,1.2387,1.2385,1.2387,10800000.0
2008-05-21 04:46:00,1.23852,1.23852,1.2382,1.2385,10800000.0
2008-05-21 04:47:00,1.23811,1.2383,1.23801,1.23801,4200000.0
2008-05-21 04:48:00,1.23802,1.23802,1.23801,1.23801,2000000.0
2008-05-21 04:49:00,1.23802,1.23851,1.23793,1.23851,11200000.0
2008-05-21 04:50:00,1.2384,1.2387,1.2384,1.2386,6800000.0
2008-05-21 04:51:00,1.2385,1.2385,1.2385,1.2385,6800000.0
2008-05-21 04:52:00,1.2384,1.2386,1.2383,1.2386,6800000.0
2008-05-21 04:53:00,1.23803,1.23816,1.23787,1.23807,6800000.0
2008-05-21 04:54:00,1.23832,1.2385,1.23775,1.23825,31000000.0
2008-05-21 04:55:00,1.23802,1.23848,1.2377,1.2377,5200000.0
2008-05-21 04:56:00,1.2377,1.2381,1.23754,1.23754,11400000.0
2008-05-21 04:57:00,1.23814,1.23817,1.23814,1.23814,9800000.0
2008-05-21 04:58:00,1.23774,1.23774,1.23755,1.23755,2600000.0
2008-05-21 04:59:00,1.23748,1.23791,1.23741,1.23762,10600000.0
2008-05-21 05:00:00,1.23732,1.23744,1.23732,1.23732,10400000.0
2008-05-21 05:01:00,1.23751,1.23792,1.23734,1.23792,6800000.0
2008-05-21 05:04:00,1.23764,1.23794,1.23764,1.23771,10000000.0
2008-05-21 05:05:00,1.2377,1.23808,1.2377,1.23783,19800000.0
2008-05-21 05:06:00,1.23786,1.23786,1.23743,1.23762,10600000.0
2008-05-21 05:07:00,1.23754,1.23759,1.23709,1.23719,15200000.0
2008-05-21 05:08:00,1.23776,1.23776,1.23749,1.23768,8200000.0
2008-05-21 05:09:00,1.2382,1.2382,1.238,1.238,10800000.0
2008-05-21 05:10:00,1.23774,1.23778,1.23754,1.23754,10800000.0
2008-05-21 05:11:00,1.2377,1.23806,1.23747,1.23763,16600000.0
2008-05-21 05:12:00,1.23772,1.23822,1.23772,1.23775,9400000.0
2008-05-21 05:13:00,1.23825,1.23825,1.23785,1.23801,9400000.0
2008-05-21 05:14:00,1.23801,1.23806,1.23774,1.23774,22800000.0
2008-05-21 05:15:00,1.23818,1.23818,1.23783,1.23783,10200000.0
2008-05-21 05:16:00,1.23785,1.23786,1.23776,1.23786,13000000.0
2008-05-21 05:17:00,1.23778,1.23789,1.2374,1.23788,9800000.0
2008-05-21 05:18:00,1.2382,1.2383,1.2382,1.2382,14000000.0
2008-05-21 05:19:00,1.23778,1.23783,1.23756,1.2376,14000000.0
2008-05-21 05:20:00,1.23712,1.23745,1.23712,1.23745,2600000.0
2008-05-21 05:21:00,1.2378,1.2378,1.2376,1.2376,11700000.0
2008-05-21 05:22:00,1.23726,1.23726,1.23683,1.23704,11700000.0
2008-05-21 05:23:00,1.23712,1.23724,1.23685,1.23724,18600000.0
2008-05-21 05:24:00,1.23706,1.23765,1.23694,1.23765,18800000.0
2008-05-21 05:25:00,1.23748,1.23764,1.23723,1.23764,16400000.0
2008-05-21 05:26:00,1.2378,1.2378,1.23737,1.23748,13000000.0
2008-05-21 05:27:00,1.23769,1.23769,1.23749,1.23759,6200000.0
2008-05-21 05:28:00,1.238,1.238,1.2378,1.2378,9400000.0
2008-05-21 05:29:00,1.238,1.238,1.2378,1.238,9400000.0
2008-05-21 05:30:00,1.2377,1.23799,1.23759,1.23799,9400000.0
2008-05-21 05:31:00,1.23752,1.23781,1.23752,1.23781,9200000.0
2008-05-21 05:32:00,1.23766,1.23766,1.23757,1.23757,2000000.0
2008-05-21 05:33:00,1.23776,1.23797,1.23723,1.23763,4600000.0
2008-05-21 05:34:00,1.23826,1.23826,1.23778,1.23778,8200000.0
2008-05-21 05:35:00,1.23798,1.23812,1.23756,1.23812,10000000.0
2008-05-21 05:37:00,1.238,1.238,1.23786,1.23786,2600000.0
2008-05-21 05:38:00,1.23786,1.23802,1.23774,1.23786,11000000.0
2008-05-21 05:39:00,1.238,1.2384,1.238,1.2382,5200000.0
2008-05-21 05:40:00,1.238,1.2383,1.238,1.2383,5200000.0
2008-05-21 05:41:00,1.2382,1.2383,1.2382,1.2382,5200000.0
2008-05-21 05:42:00,1.23774,1.23774,1.23739,1.23761,5200000.0
2008-05-21 05:43:00,1.23819,1.23819,1.23769,1.23795,8400000.0
2008-05-21 05:44:00,1.23779,1.23799,1.23756,1.23771,16200000.0
2008-05-21 05:45:00,1.23767,1.23767,1.2375,1.2375,2000000.0
2008-05-21 05:46:00,1.23782,1.23782,1.23743,1.23769,10600000.0
2008-05-21 05:48:00,1.2382,1.2382,1.238,1.238,5200000.0
2008-05-21 05:49:00,1.23751,1.23789,1.23751,1.23789,5200000.0
2008-05-21 05:50:00,1.23759,1.23777,1.23747,1.23771,17600000.0
2008-05-21 05:51:00,1.23771,1.23798,1.23755,1.23798,7800000.0
2008-05-21 05:52:00,1.23813,1.23813,1.23778,1.23778,2600000.0
2008-05-21 05:53:00,1.23785,1.23825,1.23759,1.23821,12800000.0
2008-05-21 05:54:00,1.23801,1.23801,1.23782,1.23782,5600000.0
2008-05-21 05:55:00,1.23778,1.23778,1.23727,1.23764,17800000.0
2008-05-21 05:56:00,1.2378,1.23793,1.23751,1.23793,10600000.0
2008-05-21 05:57:00,1.23797,1.23797,1.23777,1.23777,9200000.0
2008-05-21 05:58:00,1.23761,1.23761,1.23744,1.23744,12200000.0
2008-05-21 05:59:00,1.23704,1.23704,1.23694,1.23694,5800000.0
2008-05-21 06:00:00,1.23737,1.23737,1.23709,1.23709,12800000.0
2008-05-21 06:01:00,1.23765,1.23765,1.23741,1.23742,7200000.0
2008-05-21 06:02:00,1.2376,1.238,1.2376,1.2378,2600000.0
2008-05-21 06:03:00,1.23733,1.23733,1.23712,1.23712,2600000.0
2008-05-21 06:04:00,1.2374,1.23743,1.2374,1.23743,7200000.0
2008-05-21 06:05:00,1.2376,1.2376,1.2376,1.2376,14800000.0
2008-05-21 06:06:00,1.23729,1.23764,1.23677,1.23764,14800000.0
2008-05-21 06:07:00,1.23686,1.23753,1.23686,1.23753,14400000.0
2008-05-21 06:08:00,1.23728,1.23761,1.23701,1.23701,15200000.0
2008-05-21 06:10:00,1.23725,1.23741,1.23725,1.2373,15200000.0
2008-05-21 06:11:00,1.23726,1.23758,1.23726,1.23731,12200000.0
2008-05-21 06:12:00,1.2377,1.2377,1.2374,1.2374,4000000.0
2008-05-21 06:13:00,1.23727,1.2375,1.23727,1.2375,3200000.0
2008-05-21 06:14:00,1.23726,1.23726,1.23723,1.23723,3200000.0
2008-05-21 06:15:00,1.23718,1.23742,1.23711,1.23724,16800000.0
2008-05-21 06:16:00,1.23712,1.2374,1.2368,1.23716,10800000.0
2008-05-21 06:17:00,1.2378,1.2378,1.2378,1.2378,7800000.0
2008-05-21 06:18:00,1.23773,1.23773,1.23726,1.23726,7800000.0
2008-05-21 06:19:00,1.23724,1.23781,1.2371,1.23781,10600000.0
2008-05-21 06:20:00,1.2372,1.2372,1.23667,1.23696,17600000.0
2008-05-21 06:21:00,1.2368,1.23761,1.2368,1.23761,11800000.0
2008-05-21 06:22:00,1.23752,1.23772,1.23729,1.23756,11600000.0
2008-05-21 06:23:00,1.23762,1.23762,1.23741,1.23741,6200000.0
2008-05-21 06:24:00,1.23745,1.23814,1.23718,1.23748,10600000.0
2008-05-21 06:25:00,1.23767,1.23767,1.23755,1.23755,2000000.0
2008-05-21 06:26:00,1.2376,1.23769,1.23755,1.23755,4800000.0
2008-05-21 06:27:00,1.23762,1.23846,1.23757,1.23785,14400000.0
2008-05-21 06:28:00,1.23793,1.23793,1.23784,1.2379,4200000.0
2008-05-21 06:29:00,1.2382,1.2382,1.2382,1.2382,11000000.0
2008-05-21 06:30:00,1.23798,1.23801,1.23772,1.23772,11000000.0
2008-05-21 06:31:00,1.23779,1.23806,1.23766,1.23779,5800000.0
2008-05-21 06:32:00,1.23801,1.23801,1.23735,1.23745,6600000.0
2008-05-21 06:33:00,1.23792,1.23792,1.23764,1.23772,11200000.0
2008-05-21 06:34:00,1.23783,1.23783,1.23746,1.23759,5200000.0
2008-05-21 06:36:00,1.2382,1.2383,1.2382,1.2383,4200000.0
2008-05-21 06:37:00,1.2382,1.2382,1.2382,1.2382,4200000.0
2008-05-21 06:38:00,1.23731,1.23733,1.23713,1.23713,4200000.0
2008-05-21 06:39:00,1.2378,1.2378,1.2376,1.2378,4200000.0
2008-05-21 06:40:00,1.2377,1.2377,1.23729,1.23729,4200000.0
2008-05-21 06:41:00,1.23727,1.23767,1.23725,1.23767,5200000.0
2008-05-21 06:42:00,1.23781,1.23781,1.23741,1.23752,17100000.0
2008-05-21 06:43:00,1.2378,1.2378,1.2378,1.2378,7400000.0
2008-05-21 06:44:00,1.23725,1.23754,1.23688,1.23714,7400000.0
2008-05-21 06:45:00,1.2372,1.23765,1.23692,1.23765,27000000.0
2008-05-21 06:46:00,1.2374,1.23767,1.2371,1.2371,11000000.0
2008-05-21 06:47:00,1.23718,1.23769,1.23717,1.23717,11800000.0
2008-05-21 06:48:00,1.2382,1.2382,1.238,1.238,4800000.0
2008-05-21 06:49:00,1.23729,1.23729,1.23693,1.23693,4800000.0
2008-05-21 06:50:00,1.23754,1.23754,1.23727,1.23741,9800000.0
2008-05-21 06:51:00,1.23738,1.23741,1.237,1.23737,11000000.0
2008-05-21 06:52:00,1.23717,1.23743,1.2371,1.23712,10200000.0
2008-05-21 06:53:00,1.23703,1.23739,1.237,1.237,5800000.0
2008-05-21 06:54:00,1.23725,1.23738,1.23704,1.23724,10400000.0
2008-05-21 06:55:00,1.23692,1.23692,1.23676,1.23676,7000000.0
2008-05-21 06:56:00,1.23663,1.23705,1.23663,1.23689,11400000.0
2008-05-21 06:57:00,1.237,1.23717,1.23662,1.23687,9400000.0
2008-05-21 06:58:00,1.23671,1.23682,1.23626,1.23682,8400000.0
2008-05-21 06:59:00,1.23662,1.23672,1.23618,1.23644,14800000.0
2008-05-21 07:00:00,1.23675,1.23688,1.23675,1.23688,3200000.0
2008-05-21 07:01:00,1.23664,1.23689,1.23664,1.23689,14600000.0
2008-05-21 07:02:00,1.2373,1.2373,1.2372,1.2372,17200000.0
2008-05-21 07:03:00,1.23655,1.23691,1.23655,1.23655,17200000.0
2008-05-21 07:04:00,1.2373,1.2373,1.2371,1.2372,23200000.0
2008-05-21 07:05:00,1.23652,1.23683,1.23633,1.23656,23200000.0
2008-05-21 07:06:00,1.23655,1.23726,1.23655,1.23663,8400000.0
2008-05-21 07:07:00,1.2372,1.2372,1.23665,1.23665,13600000.0
2008-05-21 07:08:00,1.23696,1.2374,1.23696,1.2374,10400000.0
2008-05-21 07:09:00,1.23712,1.2375,1.23712,1.2375,11600000.0
2008-05-21 07:10:00,1.23711,1.23745,1.23711,1.23735,18600000.0
2008-05-21 07:11:00,1.2374,1.23746,1.2374,1.23745,4200000.0
2008-05-21 07:12:00,1.237,1.23718,1.23686,1.23706,11400000.0
2008-05-21 07:14:00,1.23713,1.23736,1.23696,1.23736,10000000.0
2008-05-21 07:15:00,1.23709,1.23729,1.23709,1.23727,9800000.0
2008-05-21 07:16:00,1.23682,1.23729,1.23682,1.23729,18600000.0
2008-05-21 07:18:00,1.23721,1.23721,1.23686,1.23686,9600000.0
2008-05-21 07:19:00,1.23641,1.23717,1.23641,1.23717,6800000.0
2008-05-21 07:20:00,1.2372,1.2374,1.2372,1.2374,13200000.0
2008-05-21 07:21:00,1.23695,1.23732,1.23691,1.23697,13200000.0
2008-05-21 07:22:00,1.2367,1.23737,1.23669,1.23669,12600000.0
2008-05-21 07:23:00,1.23731,1.23731,1.23671,1.23727,16100000.0
2008-05-21 07:24:00,1.23699,1.23699,1.23695,1.23695,3200000.0
2008-05-21 07:25:00,1.2374,1.2376,1.2374,1.2376,5000000.0
2008-05-21 07:26:00,1.23654,1.23686,1.23654,1.23674,5000000.0
2008-05-21 07:27:00,1.23733,1.23733,1.23722,1.23722,3200000.0
2008-05-21 07:28:00,1.23723,1.23737,1.23713,1.23737,6400000.0
2008-05-21 07:29:00,1.23714,1.23749,1.23676,1.23676,10200000.0
2008-05-21 07:30:00,1.23699,1.23699,1.23698,1.23698,2600000.0
2008-05-21 07:31:00,1.23675,1.23709,1.2367,1.2367,10400000.0
2008-05-21 07:32:00,1.2368,1.23698,1.2368,1.23698,3200000.0
2008-05-21 07:33:00,1.23702,1.23747,1.23702,1.23713,17000000.0
2008-05-21 07:34:00,1.23703,1.23722,1.2369,1.23692,6200000.0
2008-05-21 07:35:00,1.23724,1.23766,1.23692,1.23766,28400000.0
2008-05-21 07:36:00,1.23754,1.23754,1.23733,1.23733,6600000.0
2008-05-21 07:37:00,1.2378,1.2378,1.2378,1.2378,6600000.0
2008-05-21 07:39:00,1.23751,1.23751,1.23719,1.23719,6600000.0
2008-05-21 07:40:00,1.23712,1.23712,1.23664,1.2368,4800000.0
2008-05-21 07:41:00,1.2369,1.23725,1.23661,1.23725,11600000.0
2008-05-21 07:42:00,1.23713,1.2374,1.23687,1.23696,22600000.0
2008-05-21 07:43:00,1.2374,1.2374,1.2374,1.2374,16400000.0
2008-05-21 07:44:00,1.23647,1.23717,1.23647,1.23672,16400000.0
2008-05-21 07:45:00,1.23675,1.23716,1.23646,1.23691,17400000.0
2008-05-21 07:46:00,1.23696,1.23696,1.2365,1.2365,14800000.0
2008-05-21 07:47:00,1.2361,1.23645,1.2361,1.2363,19200000.0
2008-05-21 07:48:00,1.23705,1.23705,1.2368,1.2368,18400000.0
2008-05-21 07:49:00,1.2373,1.2373,1.2372,1.2372,17000000.0
2008-05-21 07:50:00,1.2374,1.2374,1.2372,1.2374,17000000.0
2008-05-21 07:51:00,1.23678,1.23678,1.23636,1.23636,17000000.0
2008-05-21 07:52:00,1.23699,1.23699,1.23648,1.23681,15800000.0
2008-05-21 07:53:00,1.23676,1.23676,1.23627,1.23627,11000000.0
2008-05-21 07:54:00,1.23628,1.23666,1.23622,1.23644,14400000.0
2008-05-21 07:55:00,1.23644,1.23668,1.23644,1.23658,11000000.0
2008-05-21 07:56:00,1.23654,1.23685,1.23651,1.23666,20000000.0
2008-05-21 07:57:00,1.23652,1.23674,1.23625,1.23655,21400000.0
2008-05-21 07:58:00,1.23673,1.23727,1.23673,1.23727,11400000.0
2008-05-21 07:59:00,1.23687,1.23687,1.23629,1.23629,4600000.0
2008-05-21 08:00:00,1.23593,1.23658,1.23593,1.23658,6000000.0
2008-05-21 08:01:00,1.23681,1.23708,1.2367,1.23683,26000000.0
2008-05-21 08:02:00,1.23667,1.23698,1.23664,1.23678,7800000.0
2008-05-21 08:03:00,1.23655,1.23681,1.23645,1.23681,36800000.0
2008-05-21 08:04:00,1.23692,1.237,1.23662,1.23671,16400000.0
2008-05-21 08:05:00,1.23671,1.23708,1.23671,1.23708,3600000.0
2008-05-21 08:06:00,1.23761,1.23761,1.23727,1.23727,16200000.0
2008-05-21 08:07:00,1.23694,1.23739,1.23694,1.23728,12000000.0
2008-05-21 08:08:00,1.23679,1.23746,1.23677,1.23746,14800000.0
2008-05-21 08:09:00,1.23726,1.23735,1.23683,1.23735,20800000.0
2008-05-21 08:10:00,1.23701,1.23745,1.23701,1.23745,18000000.0
2008-05-21 08:11:00,1.23708,1.23708,1.23696,1.23698,7000000.0
2008-05-21 08:12:00,1.23693,1.23717,1.23693,1.23717,2000000.0
2008-05-21 08:13:00,1.23701,1.23737,1.23693,1.23706,8800000.0
2008-05-21 08:14:00,1.23657,1.23721,1.23657,1.23658,12000000.0
2008-05-21 08:15:00,1.23742,1.23742,1.23683,1.23698,5800000.0
2008-05-21 08:16:00,1.23689,1.23737,1.23689,1.23697,6200000.0
2008-05-21 08:17:00,1.23689,1.23689,1.23683,1.23683,3200000.0
2008-05-21 08:18:00,1.23683,1.23737,1.23671,1.23722,11400000.0
2008-05-21 08:19:00,1.23681,1.23704,1.23681,1.23704,7400000.0
2008-05-21 08:20:00,1.2372,1.2372,1.2372,1.2372,2600000.0
2008-05-21 08:21:00,1.2373,1.2378,1.23702,1.23733,13800000.0
2008-05-21 08:22:00,1.23722,1.23734,1.23705,1.23706,5600000.0
2008-05-21 08:23:00,1.23715,1.23715,1.23684,1.23684,12000000.0
2008-05-21 08:24:00,1.23658,1.2369,1.23658,1.23673,11200000.0
2008-05-21 08:25:00,1.23704,1.23716,1.23668,1.23716,11600000.0
2008-05-21 08:26:00,1.23646,1.23664,1.23646,1.23664,8200000.0
2008-05-21 08:27:00,1.23653,1.23721,1.23646,1.23646,6400000.0
2008-05-21 08:28:00,1.2368,1.23695,1.2368,1.23682,8400000.0
2008-05-21 08:29:00,1.23654,1.23694,1.23611,1.23626,21600000.0
2008-05-21 08:30:00,1.23669,1.23669,1.2362,1.2363,14200000.0
2008-05-21 08:31:00,1.23626,1.23642,1.23612,1.23642,7400000.0
2008-05-21 08:32:00,1.23632,1.2367,1.23632,1.2365,10000000.0
2008-05-21 08:33:00,1.23648,1.23696,1.23607,1.23696,18000000.0
2008-05-21 08:34:00,1.23655,1.23688,1.23629,1.23636,11400000.0
2008-05-21 08:35:00,1.23658,1.23672,1.23635,1.23672,10400000.0
2008-05-21 08:36:00,1.23662,1.23721,1.23662,1.23721,9800000.0
2008-05-21 08:37:00,1.23706,1.23744,1.23706,1.23729,12600000.0
2008-05-21 08:38:00,1.23717,1.23717,1.23657,1.23692,18200000.0
2008-05-21 08:39:00,1.23695,1.2379,1.23695,1.23756,13200000.0
2008-05-21 08:40:00,1.23747,1.23755,1.23694,1.23694,6400000.0
2008-05-21 08:41:00,1.23747,1.23771,1.23713,1.23713,16600000.0
2008-05-21 08:42:00,1.23695,1.23737,1.23695,1.23717,15200000.0
2008-05-21 08:43:00,1.23725,1.23742,1.23693,1.23727,12800000.0
2008-05-21 08:44:00,1.23715,1.23751,1.23714,1.23721,24800000.0
2008-05-21 08:45:00,1.23748,1.23769,1.23732,1.23769,14400000.0
2008-05-21 08:46:00,1.2374,1.23779,1.23713,1.23754,11400000.0
2008-05-21 08:47:00,1.23735,1.23773,1.23699,1.2377,21600000.0
2008-05-21 08:48:00,1.23743,1.23743,1.23692,1.23729,4600000.0
2008-05-21 08:49:00,1.2371,1.23745,1.23699,1.23738,8800000.0
2008-05-21 08:50:00,1.23741,1.23748,1.23699,1.23741,18000000.0
2008-05-21 08:51:00,1.23725,1.23752,1.23712,1.23752,64000000.0
2008-05-21 08:52:00,1.23718,1.23766,1.23718,1.23743,12600000.0
2008-05-21 08:53:00,1.23778,1.23823,1.23763,1.23769,118200000.0
2008-05-21 08:54:00,1.2379,1.23798,1.23778,1.23794,22000000.0
2008-05-21 08:55:00,1.23792,1.23827,1.2377,1.23792,11600000.0
2008-05-21 08:56:00,1.2381,1.2381,1.2376,1.2376,7200000.0
2008-05-21 08:57:00,1.2377,1.2377,1.23744,1.23744,6200000.0
2008-05-21 08:58:00,1.23709,1.23773,1.23709,1.23746,10600000.0
2008-05-21 08:59:00,1.23749,1.23818,1.23747,1.23781,114600000.0
2008-05-21 09:00:00,1.23773,1.23795,1.23749,1.23756,112800000.0
2008-05-21 09:01:00,1.23803,1.23803,1.23723,1.23723,9600000.0
2008-05-21 09:02:00,1.23736,1.23736,1.23694,1.23731,16400000.0
2008-05-21 09:03:00,1.23744,1.23749,1.23717,1.23748,9000000.0
2008-05-21 09:04:00,1.2373,1.23734,1.23689,1.2372,7800000.0
2008-05-21 09:05:00,1.23699,1.23706,1.23672,1.23706,17000000.0
2008-05-21 09:06:00,1.23694,1.23694,1.23664,1.23694,7000000.0
2008-05-21 09:07:00,1.23673,1.23727,1.23672,1.23703,28400000.0
2008-05-21 09:08:00,1.23705,1.23731,1.23697,1.23708,13400000.0
2008-05-21 09:09:00,1.23708,1.2371,1.23708,1.2371,2600000.0
2008-05-21 09:10:00,1.23712,1.23712,1.23658,1.23675,15800000.0
2008-05-21 09:11:00,1.23704,1.23722,1.23671,1.23705,14000000.0
2008-05-21 09:12:00,1.23692,1.237,1.23644,1.2367,34000000.0
2008-05-21 09:13:00,1.23665,1.23679,1.23663,1.23679,5200000.0
2008-05-21 09:14:00,1.23675,1.23716,1.23655,1.23687,10400000.0
2008-05-21 09:15:00,1.23702,1.23708,1.23685,1.23708,12600000.0
2008-05-21 09:16:00,1.23693,1.2371,1.23664,1.2371,12600000.0
2008-05-21 09:17:00,1.23701,1.23706,1.23688,1.23688,11200000.0
2008-05-21 09:18:00,1.23669,1.23709,1.2363,1.23634,18400000.0
2008-05-21 09:19:00,1.23669,1.23672,1.23641,1.23672,12200000.0
2008-05-21 09:20:00,1.23644,1.23664,1.23621,1.23658,6200000.0
2008-05-21 09:21:00,1.23651,1.23677,1.23646,1.23646,12200000.0
2008-05-21 09:22:00,1.23651,1.23677,1.23625,1.23625,7000000.0
2008-05-21 09:23:00,1.23634,1.23664,1.23593,1.23653,14000000.0
2008-05-21 09:24:00,1.23648,1.23649,1.23633,1.23638,23800000.0
2008-05-21 09:25:00,1.23612,1.23635,1.23593,1.23601,12800000.0
2008-05-21 09:26:00,1.23655,1.23655,1.23586,1.23614,12600000.0
2008-05-21 09:27:00,1.23616,1.23635,1.23578,1.23589,18600000.0
2008-05-21 09:28:00,1.23632,1.23635,1.2359,1.23609,15600000.0
2008-05-21 09:29:00,1.23615,1.23631,1.23588,1.23615,7400000.0
2008-05-21 09:30:00,1.2357,1.23634,1.2357,1.23621,9800000.0
2008-05-21 09:31:00,1.23547,1.23565,1.23515,1.23553,14600000.0
2008-05-21 09:32:00,1.2357,1.23593,1.23541,1.23574,20200000.0
2008-05-21 09:33:00,1.23527,1.23592,1.23527,1.23592,10600000.0
2008-05-21 09:34:00,1.23575,1.23601,1.23544,1.23601,15800000.0
2008-05-21 09:35:00,1.23542,1.23548,1.23523,1.23548,13400000.0
2008-05-21 09:36:00,1.23577,1.236,1.23505,1.23596,86000000.0
2008-05-21 09:37:00,1.23546,1.23585,1.23546,1.23585,11400000.0
2008-05-21 09:38:00,1.23564,1.23623,1.23553,1.23553,8800000.0
2008-05-21 09:39:00,1.23593,1.23596,1.23563,1.23579,15000000.0
2008-05-21 09:40:00,1.23559,1.23562,1.23559,1.23562,2000000.0
2008-05-21 09:41:00,1.23563,1.23579,1.23546,1.23555,8800000.0
2008-05-21 09:42:00,1.23586,1.23603,1.23552,1.23603,8400000.0
2008-05-21 09:43:00,1.23532,1.23581,1.23532,1.23581,14200000.0
2008-05-21 09:44:00,1.23541,1.23575,1.23541,1.2355,16000000.0
2008-05-21 09:45:00,1.23515,1.23568,1.23511,1.23545,10600000.0
2008-05-21 09:46:00,1.23566,1.23566,1.23554,1.2356,12200000.0
2008-05-21 09:47:00,1.23547,1.23601,1.23536,1.23576,13800000.0
2008-05-21 09:48:00,1.2365,1.2365,1.2364,1.2365,10800000.0
2008-05-21 09:49:00,1.23592,1.23643,1.23586,1.2359,10800000.0
2008-05-21 09:50:00,1.23563,1.23636,1.23563,1.23604,13000000.0
2008-05-21 09:51:00,1.23604,1.23616,1.23562,1.23609,22400000.0
2008-05-21 09:52:00,1.2362,1.2362,1.23576,1.23599,8800000.0
2008-05-21 09:53:00,1.23592,1.23632,1.23592,1.23632,11000000.0
2008-05-21 09:54:00,1.23629,1.23636,1.23605,1.23625,19400000.0
2008-05-21 09:55:00,1.23644,1.23644,1.23567,1.23606,11600000.0
2008-05-21 09:56:00,1.23555,1.23609,1.23555,1.23609,4200000.0
2008-05-21 09:57:00,1.23597,1.2363,1.23588,1.23619,19600000.0
2008-05-21 09:58:00,1.23632,1.23641,1.23607,1.23621,14600000.0
2008-05-21 09:59:00,1.23612,1.23615,1.23605,1.23608,11800000.0
2008-05-21 10:00:00,1.23592,1.23592,1.23536,1.23549,19400000.0
2008-05-21 10:01:00,1.23579,1.23594,1.23509,1.23509,8800000.0
2008-05-21 10:02:00,1.23476,1.23545,1.23474,1.23527,14200000.0
2008-05-21 10:03:00,1.23497,1.23595,1.23494,1.23595,10000000.0
2008-05-21 10:04:00,1.23622,1.23666,1.23583,1.23583,13800000.0
2008-05-21 10:05:00,1.23574,1.23603,1.23569,1.23598,58200000.0
2008-05-21 10:06:00,1.23628,1.23693,1.23628,1.23693,62600000.0
2008-05-21 10:07:00,1.23658,1.23701,1.23652,1.23701,6200000.0
2008-05-21 10:08:00,1.23616,1.23659,1.23606,1.23633,7400000.0
2008-05-21 10:09:00,1.23648,1.23648,1.23639,1.23639,4800000.0
2008-05-21 10:10:00,1.23607,1.2365,1.23607,1.23632,18800000.0
2008-05-21 10:11:00,1.2366,1.23678,1.23639,1.23678,19600000.0
2008-05-21 10:12:00,1.23617,1.23641,1.2361,1.2363,65200000.0
2008-05-21 10:13:00,1.23663,1.23663,1.23584,1.23584,8800000.0
2008-05-21 10:14:00,1.23623,1.23691,1.23603,1.23626,20800000.0
2008-05-21 10:15:00,1.23595,1.23595,1.2355,1.2355,13000000.0
2008-05-21 10:16:00,1.23552,1.23589,1.23552,1.23575,14600000.0
2008-05-21 10:17:00,1.23566,1.2359,1.23558,1.23562,10200000.0
2008-05-21 10:18:00,1.23565,1.23606,1.23538,1.23538,18600000.0
2008-05-21 10:19:00,1.23577,1.23623,1.23541,1.23593,30400000.0
2008-05-21 10:20:00,1.23553,1.23601,1.23553,1.23601,26400000.0
2008-05-21 10:21:00,1.23583,1.23583,1.23538,1.23568,16000000.0
2008-05-21 10:22:00,1.23571,1.2363,1.23571,1.23583,6800000.0
2008-05-21 10:23:00,1.23577,1.23602,1.23546,1.23568,48200000.0
2008-05-21 10:24:00,1.236,1.23607,1.23589,1.23589,6600000.0
2008-05-21 10:25:00,1.23602,1.23615,1.23589,1.23608,16800000.0
2008-05-21 10:26:00,1.23582,1.23628,1.23573,1.23606,107000000.0
2008-05-21 10:27:00,1.23571,1.23614,1.23571,1.23614,13200000.0
2008-05-21 10:28:00,1.23607,1.23622,1.23553,1.23564,10800000.0
2008-05-21 10:29:00,1.23553,1.23577,1.23553,1.23554,10000000.0
2008-05-21 10:30:00,1.23578,1.2361,1.23552,1.23586,164800000.0
2008-05-21 10:31:00,1.2361,1.2365,1.2359,1.2362,12600000.0
2008-05-21 10:32:00,1.2355,1.2355,1.23498,1.23498,12600000.0
2008-05-21 10:33:00,1.235,1.235,1.23434,1.23489,5800000.0
2008-05-21 10:34:00,1.23476,1.23556,1.23476,1.23486,136000000.0
2008-05-21 10:35:00,1.23517,1.23538,1.23449,1.23538,9000000.0
2008-05-21 10:36:00,1.23502,1.23502,1.23486,1.23486,6400000.0
2008-05-21 10:37:00,1.23477,1.23485,1.23477,1.23485,5000000.0
2008-05-21 10:38:00,1.23515,1.23548,1.23515,1.23532,4200000.0
2008-05-21 10:39:00,1.23533,1.23547,1.2352,1.23541,17800000.0
2008-05-21 10:40:00,1.23522,1.23522,1.23515,1.23515,2600000.0
2008-05-21 10:41:00,1.23458,1.23483,1.23458,1.23462,10400000.0
2008-05-21 10:42:00,1.23459,1.23475,1.23442,1.23442,13400000.0
2008-05-21 10:43:00,1.23442,1.23442,1.23358,1.23358,9400000.0
2008-05-21 10:44:00,1.23448,1.2345,1.23411,1.23424,15200000.0
2008-05-21 10:45:00,1.23432,1.23441,1.23399,1.23424,16000000.0
2008-05-21 10:46:00,1.23418,1.23463,1.23418,1.23438,38600000.0
2008-05-21 10:47:00,1.23464,1.23498,1.23438,1.2347,113400000.0
2008-05-21 10:48:00,1.23437,1.23466,1.23436,1.23453,20000000.0
2008-05-21 10:49:00,1.23438,1.23459,1.23418,1.23422,90600000.0
2008-05-21 10:50:00,1.23433,1.2344,1.23411,1.23415,16400000.0
2008-05-21 10:51:00,1.23425,1.23443,1.23407,1.23434,12000000.0
2008-05-21 10:52:00,1.2342,1.23465,1.23364,1.23374,103800000.0
2008-05-21 10:53:00,1.2338,1.23403,1.23334,1.23403,12800000.0
2008-05-21 10:54:00,1.23372,1.23395,1.2334,1.23395,6800000.0
2008-05-21 10:55:00,1.23337,1.23392,1.23337,1.23353,10800000.0
2008-05-21 10:56:00,1.23324,1.23335,1.23279,1.23335,10800000.0
2008-05-21 10:57:00,1.23266,1.23326,1.23266,1.23299,27000000.0
2008-05-21 10:58:00,1.23341,1.23354,1.23297,1.23354,13800000.0
2008-05-21 10:59:00,1.23342,1.23381,1.23336,1.23336,9400000.0
2008-05-21 11:00:00,1.23321,1.23343,1.23288,1.23288,14600000.0
2008-05-21 11:01:00,1.2331,1.23328,1.23306,1.23323,65200000.0
2008-05-21 11:02:00,1.23311,1.23351,1.23297,1.23305,77300000.0
2008-05-21 11:03:00,1.23334,1.23341,1.233,1.23323,17400000.0
2008-05-21 11:04:00,1.2334,1.23367,1.23321,1.23331,94200000.0
2008-05-21 11:05:00,1.23341,1.2336,1.23335,1.23355,8800000.0
2008-05-21 11:06:00,1.2342,1.2344,1.2341,1.2343,6400000.0
2008-05-21 11:07:00,1.23401,1.23401,1.23379,1.23379,6400000.0
2008-05-21 11:08:00,1.23444,1.23473,1.2339,1.23436,13800000.0
2008-05-21 11:09:00,1.23402,1.23432,1.23379,1.23401,16000000.0
2008-05-21 11:10:00,1.23404,1.2341,1.23389,1.23403,43200000.0
2008-05-21 11:11:00,1.23387,1.23396,1.23383,1.23383,4200000.0
2008-05-21 11:12:00,1.2336,1.2336,1.23338,1.23338,3600000.0
2008-05-21 11:13:00,1.23376,1.23395,1.23356,1.23382,17800000.0
2008-05-21 11:14:00,1.23366,1.23396,1.23348,1.23379,9000000.0
2008-05-21 11:15:00,1.23395,1.23395,1.23358,1.23358,2600000.0
2008-05-21 11:16:00,1.23356,1.23411,1.23356,1.23411,23400000.0
2008-05-21 11:17:00,1.23429,1.23444,1.23413,1.23413,48400000.0
2008-05-21 11:18:00,1.23436,1.23445,1.23395,1.23395,15400000.0
2008-05-21 11:19:00,1.2345,1.2346,1.2345,1.2346,2000000.0
2008-05-21 11:20:00,1.2345,1.2347,1.2345,1.2346,2000000.0
2008-05-21 11:21:00,1.23386,1.23402,1.23386,1.23402,2000000.0
2008-05-21 11:22:00,1.234,1.23406,1.23331,1.23395,17600000.0
2008-05-21 11:23:00,1.23403,1.23427,1.23397,1.23412,86600000.0
2008-05-21 11:24:00,1.23407,1.23412,1.23397,1.23399,14000000.0
2008-05-21 11:25:00,1.23409,1.2343,1.23397,1.23398,23600000.0
2008-05-21 11:26:00,1.23409,1.23437,1.23394,1.23422,15400000.0
2008-05-21 11:27:00,1.23405,1.23405,1.23374,1.23374,3000000.0
2008-05-21 11:28:00,1.23408,1.23443,1.23394,1.23422,21800000.0
2008-05-21 11:29:00,1.23433,1.23482,1.23433,1.2347,18600000.0
2008-05-21 11:30:00,1.23481,1.23522,1.23479,1.23522,14600000.0
2008-05-21 11:31:00,1.2353,1.23543,1.23504,1.23504,16600000.0
2008-05-21 11:32:00,1.235,1.23563,1.23479,1.23508,16800000.0
2008-05-21 11:33:00,1.23542,1.23551,1.23517,1.23551,12600000.0
2008-05-21 11:34:00,1.2355,1.2355,1.23529,1.23543,10600000.0
2008-05-21 11:35:00,1.23547,1.23574,1.23541,1.23562,9000000.0
2008-05-21 11:37:00,1.23555,1.23573,1.23552,1.23572,18600000.0
2008-05-21 11:38:00,1.23583,1.2359,1.23539,1.2359,74400000.0
2008-05-21 11:39:00,1.23561,1.23581,1.23522,1.23566,28800000.0
2008-05-21 11:40:00,1.23543,1.23578,1.23527,1.23556,51800000.0
2008-05-21 11:41:00,1.23556,1.23616,1.23556,1.23574,76200000.0
2008-05-21 11:42:00,1.23595,1.23595,1.23553,1.23576,18800000.0
2008-05-21 11:43:00,1.2355,1.2355,1.23499,1.23509,44000000.0
2008-05-21 11:44:00,1.23507,1.23533,1.23497,1.23497,9200000.0
2008-05-21 11:45:00,1.2357,1.2361,1.2357,1.2357,14000000.0
2008-05-21 11:46:00,1.23511,1.2352,1.23484,1.2349,14000000.0
2008-05-21 11:47:00,1.23455,1.23465,1.23434,1.23465,9400000.0
2008-05-21 11:48:00,1.23443,1.23466,1.2344,1.2344,3000000.0
2008-05-21 11:49:00,1.2343,1.23492,1.23408,1.23418,70400000.0
2008-05-21 11:50:00,1.23423,1.23438,1.23423,1.23438,4200000.0
2008-05-21 11:51:00,1.23411,1.23411,1.23387,1.23391,84500000.0
2008-05-21 11:52:00,1.23382,1.23403,1.23368,1.2339,89600000.0
2008-05-21 11:53:00,1.23294,1.23335,1.23294,1.23335,2600000.0
2008-05-21 11:54:00,1.23329,1.23329,1.23276,1.23285,29200000.0
2008-05-21 11:55:00,1.23317,1.23317,1.2327,1.23291,21200000.0
2008-05-21 11:56:00,1.23294,1.23343,1.23294,1.23312,75000000.0
2008-05-21 11:57:00,1.23325,1.23334,1.23296,1.23329,109200000.0
2008-05-21 11:58:00,1.23348,1.23395,1.23332,1.23342,24000000.0
2008-05-21 11:59:00,1.23346,1.23376,1.23328,1.23342,92600000.0
2008-05-21 12:00:00,1.23304,1.23324,1.23304,1.23308,19800000.0
2008-05-21 12:01:00,1.2334,1.2336,1.2334,1.2334,9200000.0
2008-05-21 12:02:00,1.23319,1.23359,1.23319,1.23325,9200000.0
2008-05-21 12:03:00,1.2336,1.23365,1.23315,1.23332,85600000.0
2008-05-21 12:04:00,1.23354,1.23354,1.23295,1.23341,13400000.0
2008-05-21 12:05:00,1.23349,1.23383,1.23301,1.23368,14800000.0
2008-05-21 12:06:00,1.23387,1.23392,1.2338,1.2338,6600000.0
2008-05-21 12:07:00,1.23399,1.23399,1.23338,1.23338,9400000.0
2008-05-21 12:08:00,1.23337,1.23405,1.23337,1.23405,12600000.0
2008-05-21 12:09:00,1.2335,1.23386,1.23343,1.23373,13200000.0
2008-05-21 12:10:00,1.23383,1.23383,1.23313,1.23315,59200000.0
2008-05-21 12:11:00,1.23322,1.23345,1.23308,1.2333,7400000.0
2008-05-21 12:12:00,1.23318,1.23355,1.23302,1.23302,16400000.0
2008-05-21 12:13:00,1.23347,1.23347,1.23281,1.23316,12400000.0
2008-05-21 12:14:00,1.23316,1.23342,1.23287,1.23287,84800000.0
2008-05-21 12:15:00,1.23306,1.23348,1.23296,1.23345,77600000.0
2008-05-21 12:16:00,1.23376,1.23401,1.23354,1.23354,84800000.0
2008-05-21 12:17:00,1.23397,1.234,1.23354,1.234,8200000.0
2008-05-21 12:18:00,1.23372,1.23411,1.23372,1.23408,30000000.0
2008-05-21 12:19:00,1.23374,1.2341,1.23358,1.23358,11000000.0
2008-05-21 12:20:00,1.2342,1.2343,1.2342,1.2343,12200000.0
2008-05-21 12:21:00,1.23387,1.23428,1.23387,1.23428,12200000.0
2008-05-21 12:22:00,1.2347,1.2347,1.2346,1.2346,27400000.0
2008-05-21 12:23:00,1.2348,1.2348,1.2347,1.2347,27400000.0
2008-05-21 12:24:00,1.23434,1.23469,1.23406,1.23421,27400000.0
2008-05-21 12:25:00,1.23426,1.23446,1.23397,1.23434,7400000.0
2008-05-21 12:26:00,1.2347,1.23488,1.23449,1.23471,103600000.0
2008-05-21 12:27:00,1.23472,1.23475,1.23449,1.23449,12400000.0
2008-05-21 12:28:00,1.23463,1.23476,1.23421,1.23476,12400000.0
2008-05-21 12:29:00,1.23442,1.23484,1.23442,1.23461,13000000.0
2008-05-21 12:30:00,1.23461,1.23525,1.23461,1.23492,20200000.0
2008-05-21 12:31:00,1.23464,1.23501,1.23464,1.23501,12400000.0
2008-05-21 12:32:00,1.23505,1.23558,1.23505,1.23521,11600000.0
2008-05-21 12:33:00,1.23532,1.23572,1.23519,1.23521,11600000.0
2008-05-21 12:34:00,1.23515,1.23516,1.23515,1.23516,2600000.0
2008-05-21 12:35:00,1.23583,1.23583,1.23514,1.23529,16000000.0
2008-05-21 12:36:00,1.23543,1.23567,1.2352,1.2353,19800000.0
2008-05-21 12:37:00,1.23538,1.23575,1.2353,1.23538,26800000.0
2008-05-21 12:38:00,1.23544,1.23546,1.23505,1.23505,6800000.0
2008-05-21 12:39:00,1.23525,1.23546,1.2349,1.23546,17600000.0
2008-05-21 12:40:00,1.23555,1.23564,1.23516,1.23564,5200000.0
2008-05-21 12:41:00,1.23567,1.23602,1.23552,1.23602,7800000.0
2008-05-21 12:42:00,1.23552,1.23566,1.23527,1.23565,18600000.0
2008-05-21 12:43:00,1.23585,1.23585,1.23539,1.23557,8200000.0
2008-05-21 12:44:00,1.23563,1.23587,1.2356,1.23576,22000000.0
2008-05-21 12:45:00,1.2361,1.2362,1.2359,1.2361,20200000.0
2008-05-21 12:46:00,1.2359,1.2361,1.2359,1.2359,20200000.0
2008-05-21 12:47:00,1.23546,1.23548,1.23527,1.23548,20200000.0
2008-05-21 12:48:00,1.23524,1.23588,1.23524,1.23554,64600000.0
2008-05-21 12:49:00,1.23533,1.23556,1.2353,1.23536,12000000.0
2008-05-21 12:50:00,1.23534,1.23591,1.23534,1.23548,15200000.0
2008-05-21 12:51:00,1.23554,1.23561,1.2352,1.23561,19800000.0
2008-05-21 12:52:00,1.23603,1.23603,1.2355,1.2355,14000000.0
2008-05-21 12:53:00,1.23546,1.23557,1.23522,1.23539,10600000.0
2008-05-21 12:54:00,1.23554,1.23554,1.23549,1.23549,2600000.0
2008-05-21 12:55:00,1.23578,1.23578,1.23538,1.23559,51000000.0
2008-05-21 12:56:00,1.23539,1.23539,1.23498,1.23498,12600000.0
2008-05-21 12:57:00,1.23483,1.23539,1.23483,1.23539,8400000.0
2008-05-21 12:58:00,1.23493,1.23583,1.23489,1.23511,17600000.0
2008-05-21 12:59:00,1.23534,1.23537,1.23504,1.23504,17000000.0
2008-05-21 13:00:00,1.23566,1.23569,1.23524,1.23524,9800000.0
2008-05-21 13:01:00,1.23482,1.23482,1.23464,1.23464,3200000.0
2008-05-21 13:02:00,1.23451,1.23463,1.23419,1.23456,15600000.0
2008-05-21 13:03:00,1.23424,1.23445,1.23424,1.23445,2600000.0
2008-05-21 13:04:00,1.23414,1.23471,1.23346,1.23419,10000000.0
2008-05-21 13:05:00,1.23428,1.23436,1.23404,1.23436,7000000.0
2008-05-21 13:06:00,1.23454,1.23476,1.23437,1.23437,12600000.0
2008-05-21 13:07:00,1.2342,1.23457,1.23367,1.23367,15000000.0
2008-05-21 13:08:00,1.23349,1.23418,1.23349,1.23358,27000000.0
2008-05-21 13:09:00,1.23351,1.23388,1.23342,1.23342,15600000.0
2008-05-21 13:10:00,1.23403,1.23411,1.23369,1.23411,11800000.0
2008-05-21 13:11:00,1.23391,1.23443,1.23372,1.23377,13400000.0
2008-05-21 13:12:00,1.23398,1.23445,1.23398,1.23445,15800000.0
2008-05-21 13:13:00,1.23448,1.23484,1.23448,1.23469,20000000.0
2008-05-21 13:14:00,1.23462,1.23516,1.23457,1.23503,14000000.0
2008-05-21 13:15:00,1.2347,1.23523,1.23457,1.23523,10600000.0
2008-05-21 13:16:00,1.23499,1.23548,1.23499,1.23527,16400000.0
2008-05-21 13:17:00,1.23538,1.23593,1.23536,1.23545,28200000.0
2008-05-21 13:18:00,1.23536,1.23601,1.23536,1.23542,63000000.0
2008-05-21 13:19:00,1.23533,1.23548,1.23482,1.23543,15600000.0
2008-05-21 13:20:00,1.23549,1.23549,1.23469,1.23507,9400000.0
2008-05-21 13:21:00,1.23523,1.23563,1.2351,1.23563,13000000.0
2008-05-21 13:22:00,1.23523,1.23563,1.23523,1.23563,6400000.0
2008-05-21 13:23:00,1.2355,1.23595,1.2355,1.23565,33600000.0
2008-05-21 13:24:00,1.23565,1.23565,1.23515,1.23516,13200000.0
2008-05-21 13:25:00,1.23516,1.23582,1.23506,1.23582,9400000.0
2008-05-21 13:26:00,1.23579,1.2362,1.23579,1.2362,20200000.0
2008-05-21 13:27:00,1.23562,1.23562,1.235,1.2354,29200000.0
2008-05-21 13:28:00,1.2354,1.2354,1.23495,1.23516,8600000.0
2008-05-21 13:29:00,1.23524,1.23536,1.23514,1.23514,37400000.0
2008-05-21 13:30:00,1.23528,1.23569,1.23528,1.2353,12400000.0
2008-05-21 13:31:00,1.23541,1.23541,1.23529,1.23539,13000000.0
2008-05-21 13:32:00,1.23585,1.23592,1.23558,1.23592,23200000.0
2008-05-21 13:33:00,1.23529,1.23531,1.23511,1.23511,14600000.0
2008-05-21 13:34:00,1.23519,1.23558,1.23506,1.23558,18000000.0
2008-05-21 13:35:00,1.2357,1.23607,1.23558,1.23607,18200000.0
2008-05-21 13:36:00,1.23565,1.23631,1.23565,1.2363,21200000.0
2008-05-21 13:37:00,1.23665,1.23665,1.23624,1.2364,9000000.0
2008-05-21 13:38:00,1.23614,1.23614,1.23585,1.23598,9200000.0
2008-05-21 13:39:00,1.236,1.236,1.2356,1.23563,47600000.0
2008-05-21 13:40:00,1.23586,1.23622,1.23558,1.23622,42400000.0
2008-05-21 13:41:00,1.23649,1.23689,1.23625,1.2364,29200000.0
2008-05-21 13:42:00,1.2368,1.23709,1.23657,1.23661,22000000.0
2008-05-21 13:43:00,1.2368,1.2373,1.23671,1.23699,10600000.0
2008-05-21 13:44:00,1.23713,1.23713,1.23654,1.23675,8400000.0
2008-05-21 13:45:00,1.23731,1.23731,1.23648,1.23684,10400000.0
2008-05-21 13:46:00,1.23657,1.23676,1.2365,1.2365,6200000.0
2008-05-21 13:47:00,1.23638,1.23638,1.2363,1.2363,3200000.0
2008-05-21 13:48:00,1.23625,1.23645,1.23602,1.23602,20400000.0
2008-05-21 13:49:00,1.23595,1.23595,1.23579,1.23579,13400000.0
2008-05-21 13:50:00,1.236,1.236,1.23584,1.23584,11800000.0
2008-05-21 13:51:00,1.23594,1.2364,1.23594,1.23618,43400000.0
2008-05-21 13:52:00,1.23606,1.23628,1.23606,1.23623,8200000.0
2008-05-21 13:53:00,1.2365,1.2366,1.2365,1.2366,13200000.0
2008-05-21 13:54:00,1.23596,1.23626,1.23593,1.23608,13200000.0
2008-05-21 13:55:00,1.23614,1.23655,1.23607,1.23607,21800000.0
2008-05-21 13:56:00,1.23609,1.23617,1.23578,1.23578,15400000.0
2008-05-21 13:57:00,1.23615,1.23643,1.2361,1.23619,10000000.0
2008-05-21 13:58:00,1.23635,1.23647,1.23629,1.23647,9200000.0
2008-05-21 13:59:00,1.23647,1.23647,1.23599,1.23614,25000000.0
2008-05-21 14:00:00,1.23622,1.23639,1.23622,1.23639,5800000.0
2008-05-21 14:01:00,1.23669,1.23669,1.23592,1.23592,4200000.0
2008-05-21 14:02:00,1.23614,1.23648,1.23604,1.23604,5200000.0
2008-05-21 14:03:00,1.23604,1.23657,1.23592,1.23632,20200000.0
2008-05-21 14:04:00,1.23682,1.23687,1.23618,1.23618,24600000.0
2008-05-21 14:05:00,1.23616,1.23681,1.23616,1.23672,5800000.0
2008-05-21 14:06:00,1.23722,1.23722,1.23674,1.23685,13000000.0
2008-05-21 14:07:00,1.23652,1.23686,1.23638,1.23668,11600000.0
2008-05-21 14:08:00,1.23663,1.23696,1.23663,1.23691,12400000.0
2008-05-21 14:09:00,1.23727,1.23727,1.23641,1.23677,10200000.0
2008-05-21 14:10:00,1.23679,1.23703,1.2366,1.2366,15000000.0
2008-05-21 14:11:00,1.23668,1.23687,1.23639,1.23639,22500000.0
2008-05-21 14:12:00,1.23575,1.23587,1.23551,1.23582,7800000.0
2008-05-21 14:13:00,1.23551,1.2358,1.23551,1.23565,27600000.0
2008-05-21 14:14:00,1.23584,1.236,1.23584,1.236,3600000.0
2008-05-21 14:15:00,1.23585,1.23619,1.23563,1.23619,16600000.0
2008-05-21 14:16:00,1.23591,1.23591,1.23549,1.23557,9400000.0
2008-05-21 14:17:00,1.23553,1.23576,1.2354,1.23576,8000000.0
2008-05-21 14:18:00,1.23619,1.23623,1.23567,1.23584,15600000.0
2008-05-21 14:19:00,1.23565,1.23581,1.23547,1.23576,5800000.0
2008-05-21 14:20:00,1.23587,1.23609,1.23574,1.23609,9000000.0
2008-05-21 14:21:00,1.2358,1.236,1.2355,1.23586,14600000.0
2008-05-21 14:22:00,1.2364,1.2364,1.2362,1.2362,14400000.0
2008-05-21 14:23:00,1.23563,1.23583,1.23533,1.2355,14400000.0
2008-05-21 14:24:00,1.236,1.23627,1.23581,1.23621,11200000.0
2008-05-21 14:25:00,1.23603,1.23644,1.23601,1.23605,7200000.0
2008-05-21 14:26:00,1.2367,1.2367,1.2366,1.2366,76000000.0
2008-05-21 14:27:00,1.23622,1.23669,1.23616,1.23646,76000000.0
2008-05-21 14:28:00,1.23597,1.23611,1.23561,1.23561,13200000.0
2008-05-21 14:29:00,1.23571,1.23603,1.23562,1.23562,20000000.0
2008-05-21 14:30:00,1.23576,1.23595,1.23541,1.23576,14400000.0
2008-05-21 14:31:00,1.23527,1.23553,1.23526,1.23545,66800000.0
2008-05-21 14:32:00,1.23509,1.23552,1.23509,1.2354,14000000.0
2008-05-21 14:33:00,1.23552,1.23559,1.23511,1.23559,17400000.0
2008-05-21 14:34:00,1.23555,1.23576,1.23539,1.23539,9200000.0
2008-05-21 14:35:00,1.23552,1.2356,1.23511,1.2356,10400000.0
2008-05-21 14:36:00,1.23539,1.23577,1.23534,1.23547,9400000.0
2008-05-21 14:37:00,1.23561,1.23608,1.23544,1.23552,9200000.0
2008-05-21 14:38:00,1.2364,1.2364,1.2361,1.2361,16400000.0
2008-05-21 14:39:00,1.23558,1.23591,1.23539,1.23539,16400000.0
2008-05-21 14:40:00,1.23541,1.23558,1.23519,1.23525,9400000.0
2008-05-21 14:41:00,1.2361,1.2361,1.2359,1.2359,5200000.0
2008-05-21 14:42:00,1.2354,1.2354,1.23512,1.23537,5200000.0
2008-05-21 14:43:00,1.23539,1.23577,1.23539,1.2356,9800000.0
2008-05-21 14:44:00,1.23564,1.23564,1.2352,1.23527,12400000.0
2008-05-21 14:45:00,1.23558,1.23565,1.23521,1.23521,12000000.0
2008-05-21 14:46:00,1.23527,1.23542,1.23504,1.23535,9600000.0
2008-05-21 14:47:00,1.23528,1.23556,1.23528,1.23544,35400000.0
2008-05-21 14:48:00,1.23573,1.23573,1.2352,1.23531,19800000.0
2008-05-21 14:49:00,1.2353,1.23564,1.2352,1.2352,10600000.0
2008-05-21 14:50:00,1.23534,1.2355,1.23507,1.23529,78000000.0
2008-05-21 14:51:00,1.23536,1.23572,1.23528,1.23545,58000000.0
2008-05-21 14:52:00,1.23548,1.23578,1.23526,1.23564,15200000.0
2008-05-21 14:53:00,1.23539,1.23558,1.23538,1.23558,12200000.0
2008-05-21 14:54:00,1.23574,1.23582,1.23554,1.23554,12400000.0
2008-05-21 14:55:00,1.23562,1.23574,1.23555,1.23557,15400000.0
2008-05-21 14:56:00,1.23542,1.236,1.23525,1.23542,109400000.0
2008-05-21 14:57:00,1.23556,1.23596,1.23522,1.23526,120800000.0
2008-05-21 14:58:00,1.23518,1.23557,1.23501,1.23539,74200000.0
2008-05-21 14:59:00,1.23528,1.23533,1.23506,1.23506,16600000.0
2008-05-21 15:00:00,1.2349,1.23534,1.23471,1.23499,24800000.0
2008-05-21 15:01:00,1.23507,1.23519,1.2349,1.2349,18400000.0
2008-05-21 15:02:00,1.2349,1.23504,1.23472,1.23504,8200000.0
2008-05-21 15:03:00,1.2353,1.2355,1.2353,1.2353,6200000.0
2008-05-21 15:04:00,1.23487,1.23491,1.23442,1.23442,6200000.0
2008-05-21 15:05:00,1.23499,1.2352,1.23499,1.2352,5600000.0
2008-05-21 15:06:00,1.23533,1.23555,1.23514,1.23521,100600000.0
2008-05-21 15:07:00,1.23527,1.23571,1.23527,1.23527,9400000.0
2008-05-21 15:08:00,1.23527,1.23553,1.23518,1.23518,10000000.0
2008-05-21 15:09:00,1.23488,1.23523,1.23488,1.235,14800000.0
2008-05-21 15:10:00,1.23505,1.23505,1.23421,1.23421,24000000.0
2008-05-21 15:11:00,1.23404,1.2345,1.23404,1.2345,5800000.0
2008-05-21 15:12:00,1.23453,1.2346,1.23426,1.23426,8400000.0
2008-05-21 15:13:00,1.23422,1.23429,1.23418,1.23429,4600000.0
2008-05-21 15:14:00,1.23451,1.2348,1.23447,1.23447,37200000.0
2008-05-21 15:15:00,1.23443,1.23479,1.23431,1.23446,33000000.0
2008-05-21 15:16:00,1.235,1.2351,1.2348,1.2351,8000000.0
2008-05-21 15:17:00,1.23469,1.23469,1.2344,1.23443,8000000.0
2008-05-21 15:18:00,1.23452,1.23477,1.23452,1.23477,9600000.0
2008-05-21 15:19:00,1.23503,1.23517,1.23485,1.23517,18200000.0
2008-05-21 15:20:00,1.2352,1.2352,1.23478,1.23478,3600000.0
2008-05-21 15:21:00,1.23469,1.23487,1.23436,1.23436,6800000.0
2008-05-21 15:22:00,1.23425,1.23447,1.23419,1.23422,11400000.0
2008-05-21 15:23:00,1.23423,1.23463,1.23423,1.23455,50000000.0
2008-05-21 15:24:00,1.2351,1.2353,1.2351,1.2351,75600000.0
2008-05-21 15:25:00,1.23501,1.23501,1.23446,1.23456,75600000.0
2008-05-21 15:26:00,1.23457,1.23467,1.23442,1.23459,11200000.0
2008-05-21 15:27:00,1.23461,1.23491,1.23441,1.23491,106400000.0
2008-05-21 15:28:00,1.2348,1.23519,1.2348,1.23486,11000000.0
2008-05-21 15:29:00,1.23514,1.23514,1.23477,1.2348,8400000.0
2008-05-21 15:30:00,1.23484,1.23503,1.23453,1.23503,6800000.0
2008-05-21 15:31:00,1.23513,1.23513,1.23486,1.23486,3200000.0
2008-05-21 15:32:00,1.2352,1.23556,1.2352,1.23533,16200000.0
2008-05-21 15:33:00,1.2359,1.2359,1.2355,1.2355,10200000.0
2008-05-21 15:34:00,1.23542,1.23566,1.23511,1.23528,10200000.0
2008-05-21 15:35:00,1.23553,1.23553,1.23531,1.23531,4400000.0
2008-05-21 15:36:00,1.23547,1.23554,1.23519,1.23519,13600000.0
2008-05-21 15:37:00,1.23534,1.23575,1.23534,1.23575,4600000.0
2008-05-21 15:38:00,1.23533,1.23581,1.23532,1.23581,10200000.0
2008-05-21 15:39:00,1.23561,1.23561,1.23539,1.23551,6200000.0
2008-05-21 15:40:00,1.23558,1.23592,1.23558,1.23573,18600000.0
2008-05-21 15:41:00,1.23557,1.23583,1.23541,1.23546,23800000.0
2008-05-21 15:42:00,1.23565,1.23579,1.2355,1.23579,9200000.0
2008-05-21 15:43:00,1.23587,1.23587,1.2355,1.2355,14800000.0
2008-05-21 15:44:00,1.23547,1.2355,1.23513,1.23513,9200000.0
2008-05-21 15:45:00,1.23531,1.23531,1.23518,1.23518,7200000.0
2008-05-21 15:46:00,1.23538,1.23538,1.23505,1.23516,14000000.0
2008-05-21 15:47:00,1.23529,1.23529,1.23497,1.23504,11600000.0
2008-05-21 15:48:00,1.23522,1.23542,1.23511,1.23514,11000000.0
2008-05-21 15:49:00,1.23509,1.23545,1.23487,1.23545,18400000.0
2008-05-21 15:50:00,1.23508,1.23517,1.23438,1.23517,14800000.0
2008-05-21 15:51:00,1.23522,1.23537,1.235,1.235,3600000.0
2008-05-21 15:52:00,1.23499,1.23499,1.23482,1.23495,3600000.0
2008-05-21 15:53:00,1.2352,1.23544,1.23515,1.23526,11600000.0
2008-05-21 15:54:00,1.23472,1.23522,1.23467,1.23467,4200000.0
2008-05-21 15:55:00,1.23536,1.23546,1.23522,1.23522,22400000.0
2008-05-21 15:56:00,1.23525,1.23542,1.23487,1.23526,21400000.0
2008-05-21 15:57:00,1.23511,1.23511,1.23462,1.2351,14000000.0
2008-05-21 15:58:00,1.23516,1.23516,1.23455,1.23476,18200000.0
2008-05-21 15:59:00,1.23466,1.2347,1.23418,1.2347,14600000.0
2008-05-21 16:00:00,1.23419,1.23487,1.23419,1.23487,20400000.0
2008-05-21 16:01:00,1.23476,1.23507,1.23469,1.23483,11800000.0
2008-05-21 16:02:00,1.23481,1.23512,1.23446,1.23512,19000000.0
2008-05-21 16:03:00,1.23514,1.23514,1.23453,1.23457,8600000.0
2008-05-21 16:04:00,1.23452,1.23511,1.23452,1.23475,8600000.0
2008-05-21 16:05:00,1.23471,1.23471,1.23432,1.23442,4200000.0
2008-05-21 16:06:00,1.23479,1.23479,1.23391,1.23445,14800000.0
2008-05-21 16:07:00,1.23438,1.23438,1.23391,1.2341,10400000.0
2008-05-21 16:08:00,1.23438,1.23467,1.23409,1.23429,18000000.0
2008-05-21 16:09:00,1.23393,1.23445,1.23393,1.23445,11400000.0
2008-05-21 16:10:00,1.23434,1.23434,1.23411,1.23429,13600000.0
2008-05-21 16:11:00,1.23399,1.23418,1.23399,1.23411,7400000.0
2008-05-21 16:12:00,1.23437,1.23439,1.23384,1.23439,19600000.0
2008-05-21 16:13:00,1.23406,1.23441,1.23406,1.23417,6200000.0
2008-05-21 16:14:00,1.23367,1.23405,1.23344,1.2336,19200000.0
2008-05-21 16:15:00,1.23338,1.23387,1.23332,1.23387,19400000.0
2008-05-21 16:16:00,1.23349,1.23377,1.23345,1.23345,10800000.0
2008-05-21 16:17:00,1.2337,1.23378,1.23343,1.23358,12000000.0
2008-05-21 16:18:00,1.2335,1.23357,1.23318,1.23342,20200000.0
2008-05-21 16:19:00,1.23273,1.23324,1.23273,1.2331,13600000.0
2008-05-21 16:20:00,1.2333,1.23366,1.23322,1.23323,9800000.0
2008-05-21 16:21:00,1.23324,1.23382,1.23324,1.23382,5600000.0
2008-05-21 16:22:00,1.23394,1.23406,1.23334,1.23385,17600000.0
2008-05-21 16:23:00,1.23378,1.23408,1.23367,1.23388,21400000.0
2008-05-21 16:24:00,1.2339,1.23425,1.2339,1.23425,9200000.0
2008-05-21 16:25:00,1.23361,1.23382,1.23322,1.23322,16600000.0
2008-05-21 16:26:00,1.23336,1.23365,1.23328,1.23363,10000000.0
2008-05-21 16:27:00,1.23353,1.23373,1.23353,1.23367,14200000.0
2008-05-21 16:28:00,1.2339,1.23398,1.23352,1.23398,13600000.0
2008-05-21 16:29:00,1.2332,1.2338,1.2332,1.23372,13000000.0
2008-05-21 16:30:00,1.23382,1.23404,1.23339,1.23356,15200000.0
2008-05-21 16:31:00,1.23343,1.23408,1.23343,1.23378,12200000.0
2008-05-21 16:32:00,1.23371,1.23371,1.23353,1.23371,22800000.0
2008-05-21 16:33:00,1.23402,1.23402,1.2336,1.23401,11000000.0
2008-05-21 16:34:00,1.23402,1.23408,1.23361,1.23392,18200000.0
2008-05-21 16:35:00,1.23365,1.23431,1.23365,1.23366,7400000.0
2008-05-21 16:36:00,1.2338,1.23385,1.23317,1.23347,22600000.0
2008-05-21 16:37:00,1.23349,1.2337,1.23349,1.2337,4800000.0
2008-05-21 16:38:00,1.23377,1.23423,1.23377,1.23395,10400000.0
2008-05-21 16:39:00,1.23378,1.23404,1.23378,1.23388,14000000.0
2008-05-21 16:40:00,1.23398,1.23446,1.23345,1.23446,12200000.0
2008-05-21 16:41:00,1.23404,1.23457,1.23404,1.23431,23600000.0
2008-05-21 16:42:00,1.23413,1.23444,1.23401,1.23408,10000000.0
2008-05-21 16:43:00,1.2345,1.2346,1.2345,1.2346,7200000.0
2008-05-21 16:44:00,1.23459,1.23459,1.23378,1.23426,7200000.0
2008-05-21 16:45:00,1.23412,1.23441,1.23402,1.23441,23800000.0
2008-05-21 16:46:00,1.23427,1.23445,1.23413,1.23442,12400000.0
2008-05-21 16:47:00,1.23418,1.23442,1.23418,1.23435,20200000.0
2008-05-21 16:48:00,1.2347,1.23541,1.23441,1.23441,8600000.0
2008-05-21 16:49:00,1.23479,1.23545,1.23478,1.23496,13000000.0
2008-05-21 16:50:00,1.23492,1.23495,1.23454,1.23468,18400000.0
2008-05-21 16:51:00,1.23481,1.23499,1.23473,1.23473,18600000.0
2008-05-21 16:52:00,1.23501,1.23566,1.23454,1.23523,10200000.0
2008-05-21 16:53:00,1.2349,1.23549,1.23483,1.23483,9800000.0
2008-05-21 16:54:00,1.23498,1.23517,1.23477,1.23517,14000000.0
2008-05-21 16:55:00,1.23464,1.23476,1.23442,1.23463,7400000.0
2008-05-21 16:56:00,1.23424,1.23429,1.23389,1.2342,12400000.0
2008-05-21 16:57:00,1.23384,1.23434,1.23384,1.23406,13600000.0
2008-05-21 16:58:00,1.23426,1.23445,1.2338,1.23414,17800000.0
2008-05-21 16:59:00,1.23499,1.23543,1.23471,1.23543,15400000.0
2008-05-21 17:00:00,1.2354,1.23605,1.23524,1.23547,9800000.0
2008-05-21 17:01:00,1.23512,1.2354,1.23474,1.23534,19200000.0
2008-05-21 17:02:00,1.23509,1.2356,1.23457,1.23457,16800000.0
2008-05-21 17:03:00,1.23452,1.2348,1.23449,1.23465,19200000.0
2008-05-21 17:04:00,1.23491,1.23552,1.23491,1.2352,21800000.0
2008-05-21 17:05:00,1.2356,1.23594,1.23526,1.23531,18600000.0
2008-05-21 17:06:00,1.23512,1.23552,1.23512,1.23537,18000000.0
2008-05-21 17:07:00,1.23534,1.2357,1.2351,1.23555,6800000.0
2008-05-21 17:08:00,1.23542,1.23542,1.23501,1.23501,10000000.0
2008-05-21 17:09:00,1.2349,1.23538,1.2349,1.23538,8200000.0
2008-05-21 17:10:00,1.23557,1.23559,1.23505,1.23509,19200000.0
2008-05-21 17:11:00,1.23561,1.23604,1.23524,1.23604,14600000.0
2008-05-21 17:12:00,1.23531,1.23583,1.23511,1.23564,12400000.0
2008-05-21 17:13:00,1.23531,1.23531,1.23475,1.2349,8200000.0
2008-05-21 17:14:00,1.23511,1.2356,1.23511,1.23542,10000000.0
2008-05-21 17:15:00,1.23516,1.23556,1.23503,1.23556,23800000.0
2008-05-21 17:16:00,1.23554,1.23554,1.23504,1.2352,14000000.0
2008-05-21 17:17:00,1.2355,1.23569,1.23524,1.23524,7800000.0
2008-05-21 17:18:00,1.23562,1.23564,1.23528,1.23561,11600000.0
2008-05-21 17:19:00,1.23566,1.2361,1.23566,1.23567,13400000.0
2008-05-21 17:20:00,1.23526,1.23557,1.23507,1.23548,25600000.0
2008-05-21 17:21:00,1.23535,1.23546,1.23514,1.23514,8000000.0
2008-05-21 17:22:00,1.23486,1.23514,1.23486,1.23508,9800000.0
2008-05-21 17:23:00,1.23462,1.23524,1.23462,1.23524,10200000.0
2008-05-21 17:24:00,1.23505,1.23533,1.23474,1.23507,16200000.0
2008-05-21 17:25:00,1.23488,1.23489,1.23427,1.23427,12400000.0
2008-05-21 17:26:00,1.23443,1.23473,1.23414,1.23414,30600000.0
2008-05-21 17:27:00,1.23445,1.23445,1.2344,1.2344,2600000.0
2008-05-21 17:28:00,1.23474,1.23495,1.23468,1.2349,16400000.0
2008-05-21 17:29:00,1.23476,1.2352,1.23476,1.23509,12800000.0
2008-05-21 17:30:00,1.23535,1.23535,1.23493,1.23493,10000000.0
2008-05-21 17:31:00,1.23522,1.23522,1.23466,1.23466,8400000.0
2008-05-21 17:32:00,1.23489,1.23573,1.23464,1.23464,13600000.0
2008-05-21 17:33:00,1.23507,1.23545,1.23491,1.23509,18400000.0
2008-05-21 17:34:00,1.23482,1.23523,1.2345,1.23478,11800000.0
2008-05-21 17:35:00,1.2349,1.235,1.2349,1.2349,15200000.0
2008-05-21 17:36:00,1.23447,1.23459,1.2341,1.2341,15200000.0
2008-05-21 17:37:00,1.23451,1.23451,1.23431,1.23451,12200000.0
2008-05-21 17:38:00,1.23412,1.23464,1.23412,1.23432,12000000.0
2008-05-21 17:39:00,1.23447,1.23489,1.23423,1.23489,15600000.0
2008-05-21 17:40:00,1.23518,1.23518,1.23487,1.23487,3200000.0
2008-05-21 17:41:00,1.23521,1.23524,1.23521,1.23524,2000000.0
2008-05-21 17:42:00,1.23505,1.2355,1.23489,1.23499,10400000.0
2008-05-21 17:43:00,1.23484,1.23492,1.23473,1.2349,8000000.0
2008-05-21 17:44:00,1.23511,1.23511,1.23445,1.23487,11600000.0
2008-05-21 17:45:00,1.23452,1.23524,1.23452,1.23507,35400000.0
2008-05-21 17:46:00,1.2359,1.2359,1.2357,1.2357,4200000.0
2008-05-21 17:47:00,1.2357,1.2357,1.23563,1.23564,4200000.0
2008-05-21 17:48:00,1.23564,1.23569,1.23518,1.23524,12400000.0
2008-05-21 17:49:00,1.23458,1.23514,1.23458,1.23491,13800000.0
2008-05-21 17:50:00,1.2345,1.23473,1.23443,1.23466,13000000.0
2008-05-21 17:51:00,1.23472,1.23541,1.23472,1.23477,20000000.0
2008-05-21 17:52:00,1.2353,1.2353,1.2351,1.2351,10000000.0
2008-05-21 17:53:00,1.23433,1.23461,1.23392,1.23461,10000000.0
2008-05-21 17:54:00,1.23454,1.23467,1.23441,1.23455,14000000.0
2008-05-21 17:55:00,1.23485,1.23498,1.23468,1.23498,9000000.0
2008-05-21 17:56:00,1.23457,1.23476,1.23457,1.23459,16200000.0
2008-05-21 17:57:00,1.23508,1.23519,1.23441,1.23511,9400000.0
2008-05-21 17:58:00,1.23448,1.23496,1.23448,1.23462,18400000.0
2008-05-21 17:59:00,1.235,1.235,1.235,1.235,11200000.0
2008-05-21 18:00:00,1.23468,1.23485,1.23431,1.23485,11200000.0
2008-05-21 18:01:00,1.23491,1.23511,1.23455,1.23511,18200000.0
2008-05-21 18:02:00,1.23505,1.23544,1.23469,1.23469,8200000.0
2008-05-21 18:03:00,1.2353,1.2353,1.2353,1.2353,13000000.0
2008-05-21 18:04:00,1.2354,1.2354,1.2353,1.2354,13000000.0
2008-05-21 18:05:00,1.23511,1.23525,1.23461,1.23461,13000000.0
2008-05-21 18:06:00,1.23504,1.23504,1.23478,1.23497,17800000.0
2008-05-21 18:07:00,1.23475,1.23504,1.23445,1.23463,16000000.0
2008-05-21 18:08:00,1.23466,1.23491,1.23464,1.23479,10800000.0
2008-05-21 18:09:00,1.23445,1.23523,1.23445,1.23523,3200000.0
2008-05-21 18:10:00,1.23499,1.23512,1.23468,1.23495,16600000.0
2008-05-21 18:11:00,1.23472,1.23528,1.23446,1.23475,20200000.0
2008-05-21 18:12:00,1.23491,1.23491,1.23413,1.23439,8800000.0
2008-05-21 18:13:00,1.23421,1.2348,1.23416,1.23435,11200000.0
2008-05-21 18:14:00,1.23438,1.23558,1.23438,1.23558,5800000.0
2008-05-21 18:15:00,1.23583,1.23583,1.23522,1.23547,12000000.0
2008-05-21 18:16:00,1.23534,1.2359,1.23534,1.2359,14800000.0
2008-05-21 18:17:00,1.23607,1.23641,1.23554,1.23622,16600000.0
2008-05-21 18:18:00,1.23587,1.23599,1.23536,1.23599,12800000.0
2008-05-21 18:19:00,1.23574,1.23618,1.23566,1.23566,16800000.0
2008-05-21 18:20:00,1.23568,1.23611,1.23559,1.23611,8400000.0
2008-05-21 18:21:00,1.2362,1.23643,1.23597,1.23635,18200000.0
2008-05-21 18:22:00,1.23658,1.23706,1.2364,1.2364,14000000.0
2008-05-21 18:23:00,1.23635,1.23698,1.23635,1.23652,10600000.0
2008-05-21 18:24:00,1.2367,1.23685,1.23652,1.23668,13000000.0
2008-05-21 18:25:00,1.23654,1.23674,1.2359,1.2359,14200000.0
2008-05-21 18:26:00,1.23588,1.23642,1.23588,1.23632,13400000.0
2008-05-21 18:27:00,1.23679,1.23679,1.23638,1.23639,5800000.0
2008-05-21 18:28:00,1.23666,1.23683,1.23644,1.2365,23400000.0
2008-05-21 18:29:00,1.23651,1.23668,1.23647,1.23668,8200000.0
2008-05-21 18:30:00,1.23664,1.23664,1.23646,1.23648,8800000.0
2008-05-21 18:31:00,1.23683,1.23691,1.23645,1.23654,26200000.0
2008-05-21 18:32:00,1.23653,1.23653,1.23614,1.23614,3200000.0
2008-05-21 18:33:00,1.23637,1.2364,1.23637,1.2364,2600000.0
2008-05-21 18:34:00,1.23618,1.23679,1.23618,1.23679,8600000.0
2008-05-21 18:35:00,1.23664,1.23689,1.23634,1.23634,10000000.0
2008-05-21 18:36:00,1.23644,1.23672,1.23644,1.23645,7800000.0
2008-05-21 18:37:00,1.23615,1.23678,1.23595,1.23628,8800000.0
2008-05-21 18:38:00,1.2364,1.23664,1.23623,1.23654,28000000.0
2008-05-21 18:39:00,1.2372,1.2372,1.2372,1.2372,11200000.0
2008-05-21 18:41:00,1.23642,1.23662,1.2363,1.2363,11200000.0
2008-05-21 18:42:00,1.23613,1.23675,1.23613,1.23645,12200000.0
2008-05-21 18:43:00,1.23678,1.23678,1.2361,1.2361,11200000.0
2008-05-21 18:44:00,1.23618,1.23629,1.23608,1.23629,22600000.0
2008-05-21 18:45:00,1.23578,1.23641,1.23578,1.23581,4200000.0
2008-05-21 18:46:00,1.23601,1.23604,1.23601,1.23602,4200000.0
2008-05-21 18:47:00,1.23648,1.23675,1.23606,1.23657,12400000.0
2008-05-21 18:48:00,1.23643,1.23643,1.23562,1.23597,15400000.0
2008-05-21 18:49:00,1.2369,1.2369,1.2368,1.2368,15600000.0
2008-05-21 18:50:00,1.2367,1.2367,1.2367,1.2367,15600000.0
2008-05-21 18:51:00,1.23584,1.23636,1.23571,1.23636,15600000.0
2008-05-21 18:52:00,1.23603,1.23609,1.23576,1.23603,7800000.0
2008-05-21 18:53:00,1.23652,1.23652,1.23572,1.23592,13800000.0
2008-05-21 18:54:00,1.23606,1.23669,1.23604,1.23611,24000000.0
2008-05-21 18:55:00,1.2365,1.23683,1.23629,1.23637,9800000.0
2008-05-21 18:56:00,1.23637,1.23637,1.23603,1.2361,3600000.0
2008-05-21 18:57:00,1.23612,1.2366,1.23611,1.23611,3000000.0
2008-05-21 18:58:00,1.2368,1.2368,1.2368,1.2368,3200000.0
2008-05-21 18:59:00,1.23577,1.23599,1.23577,1.23599,3200000.0
2008-05-21 19:00:00,1.23612,1.23634,1.23596,1.23616,11000000.0
2008-05-21 19:01:00,1.23602,1.23625,1.23589,1.23595,22800000.0
2008-05-21 19:02:00,1.2367,1.2367,1.2367,1.2367,26800000.0
2008-05-21 19:03:00,1.23602,1.23655,1.23588,1.23588,26800000.0
2008-05-21 19:04:00,1.23586,1.23671,1.23567,1.2358,15200000.0
2008-05-21 19:05:00,1.23578,1.23611,1.2357,1.23611,18600000.0
2008-05-21 19:06:00,1.2369,1.237,1.2369,1.237,16000000.0
2008-05-21 19:07:00,1.23618,1.23668,1.23618,1.23645,16000000.0
2008-05-21 19:08:00,1.23648,1.23648,1.23614,1.23614,14000000.0
2008-05-21 19:10:00,1.23624,1.23641,1.2362,1.23627,15800000.0
2008-05-21 19:11:00,1.23602,1.23646,1.23602,1.23643,19800000.0
2008-05-21 19:12:00,1.23672,1.23672,1.23583,1.23604,17600000.0
2008-05-21 19:13:00,1.23611,1.2363,1.23604,1.23628,10000000.0
2008-05-21 19:14:00,1.23623,1.23647,1.23593,1.23593,6800000.0
2008-05-21 19:15:00,1.23612,1.2366,1.23608,1.2363,10400000.0
2008-05-21 19:16:00,1.23622,1.23686,1.23589,1.23686,10000000.0
2008-05-21 19:17:00,1.2369,1.23717,1.23671,1.23683,24600000.0
2008-05-21 19:18:00,1.23654,1.23692,1.23601,1.2368,19000000.0
2008-05-21 19:19:00,1.23721,1.2375,1.23718,1.23743,11200000.0
2008-05-21 19:20:00,1.23755,1.23767,1.23744,1.23767,6200000.0
2008-05-21 19:21:00,1.2384,1.2384,1.2382,1.2383,5600000.0
2008-05-21 19:22:00,1.23743,1.23823,1.23743,1.23763,5600000.0
2008-05-21 19:23:00,1.23738,1.23767,1.23738,1.2375,15200000.0
2008-05-21 19:24:00,1.23737,1.23775,1.23711,1.23744,16600000.0
2008-05-21 19:25:00,1.23701,1.23728,1.23689,1.23701,11600000.0
2008-05-21 19:26:00,1.23675,1.23688,1.23661,1.23668,11600000.0
2008-05-21 19:27:00,1.23692,1.2372,1.23666,1.23701,9600000.0
2008-05-21 19:28:00,1.23747,1.23747,1.2369,1.2369,4400000.0
2008-05-21 19:29:00,1.2374,1.2376,1.2374,1.2374,13400000.0
2008-05-21 19:30:00,1.23695,1.23743,1.23688,1.23688,13400000.0
2008-05-21 19:31:00,1.2374,1.2374,1.2374,1.2374,13800000.0
2008-05-21 19:32:00,1.2376,1.2376,1.2374,1.2374,13800000.0
2008-05-21 19:33:00,1.23712,1.23724,1.2365,1.23724,13800000.0
2008-05-21 19:34:00,1.2378,1.2378,1.2378,1.2378,8400000.0
2008-05-21 19:35:00,1.23704,1.23764,1.23701,1.23736,8400000.0
2008-05-21 19:36:00,1.23661,1.23735,1.23647,1.23699,11000000.0
2008-05-21 19:37:00,1.23702,1.23743,1.23687,1.23732,19200000.0
2008-05-21 19:38:00,1.23758,1.23765,1.23713,1.23714,23400000.0
2008-05-21 19:39:00,1.23703,1.23745,1.237,1.23731,16600000.0
2008-05-21 19:40:00,1.23737,1.23759,1.23703,1.23759,10800000.0
2008-05-21 19:41:00,1.23787,1.23787,1.23708,1.23724,18200000.0
2008-05-21 19:42:00,1.23709,1.23751,1.23694,1.23751,10600000.0
2008-05-21 19:43:00,1.23704,1.23738,1.23704,1.23716,13600000.0
2008-05-21 19:44:00,1.23737,1.23737,1.2369,1.23704,13000000.0
2008-05-21 19:45:00,1.23752,1.23752,1.23677,1.23713,28200000.0
2008-05-21 19:46:00,1.23728,1.23755,1.23714,1.23714,19400000.0
2008-05-21 19:47:00,1.2378,1.238,1.2378,1.238,20400000.0
2008-05-21 19:48:00,1.23765,1.23771,1.2373,1.23744,20400000.0
2008-05-21 19:49:00,1.23729,1.23761,1.23707,1.2373,7800000.0
2008-05-21 19:50:00,1.23728,1.23728,1.23726,1.23726,3200000.0
2008-05-21 19:52:00,1.2372,1.23741,1.2372,1.23741,4200000.0
2008-05-21 19:55:00,1.23723,1.2373,1.23681,1.23713,10200000.0
2008-05-21 19:56:00,1.23769,1.23769,1.23696,1.23699,13200000.0
2008-05-21 19:57:00,1.23691,1.23691,1.23613,1.23613,8800000.0
2008-05-21 19:58:00,1.23647,1.23666,1.23615,1.23623,14800000.0
2008-05-21 19:59:00,1.23636,1.23641,1.23581,1.23601,18000000.0
2008-05-21 20:00:00,1.23637,1.2372,1.23637,1.2372,4800000.0
2008-05-21 20:01:00,1.23689,1.23741,1.23689,1.23741,8800000.0
2008-05-21 20:02:00,1.23712,1.23764,1.2371,1.23725,10000000.0
2008-05-21 20:03:00,1.23678,1.23755,1.23667,1.23755,6800000.0
2008-05-21 20:04:00,1.23649,1.23705,1.23649,1.2367,10600000.0
2008-05-21 20:05:00,1.23731,1.23758,1.23718,1.2375,10600000.0
2008-05-21 20:06:00,1.23736,1.23787,1.23727,1.2374,11200000.0
2008-05-21 20:07:00,1.23723,1.23762,1.23707,1.23724,16600000.0
2008-05-21 20:08:00,1.23689,1.23689,1.23652,1.23665,3000000.0
2008-05-21 20:09:00,1.23712,1.23718,1.23696,1.23718,7600000.0
2008-05-21 20:10:00,1.23759,1.23777,1.23748,1.23772,13200000.0
2008-05-21 20:11:00,1.23746,1.23778,1.23746,1.23778,10000000.0
2008-05-21 20:12:00,1.23801,1.23873,1.23801,1.23834,11000000.0
2008-05-21 20:13:00,1.23781,1.23861,1.23781,1.23811,18800000.0
2008-05-21 20:14:00,1.23805,1.23818,1.23758,1.23758,18000000.0
2008-05-21 20:15:00,1.2375,1.23762,1.23747,1.23747,13600000.0
2008-05-21 20:16:00,1.23755,1.23821,1.23733,1.23769,19800000.0
2008-05-21 20:17:00,1.23723,1.2378,1.23723,1.23748,15600000.0
2008-05-21 20:18:00,1.23726,1.23773,1.23708,1.23773,22600000.0
2008-05-21 20:19:00,1.23692,1.23746,1.23692,1.23702,13600000.0
2008-05-21 20:20:00,1.23704,1.23743,1.23683,1.23683,12400000.0
2008-05-21 20:21:00,1.2372,1.23745,1.2372,1.23745,3200000.0
2008-05-21 20:22:00,1.23801,1.23801,1.23751,1.23751,7800000.0
2008-05-21 20:23:00,1.23751,1.23801,1.23751,1.23801,4800000.0
2008-05-21 20:24:00,1.23748,1.23748,1.23712,1.23745,10000000.0
2008-05-21 20:25:00,1.23725,1.23748,1.23704,1.23748,12400000.0
2008-05-21 20:26:00,1.23719,1.23719,1.23691,1.23692,21600000.0
2008-05-21 20:27:00,1.23684,1.23746,1.23679,1.23746,7400000.0
2008-05-21 20:28:00,1.23718,1.23736,1.23697,1.23716,11000000.0
2008-05-21 20:29:00,1.23656,1.23747,1.23656,1.23684,19000000.0
2008-05-21 20:30:00,1.23737,1.23749,1.23706,1.23741,7000000.0
2008-05-21 20:31:00,1.23754,1.23781,1.2375,1.23777,17200000.0
2008-05-21 20:32:00,1.23748,1.2377,1.23737,1.23737,8400000.0
2008-05-21 20:33:00,1.23679,1.23693,1.23614,1.23658,15000000.0
2008-05-21 20:34:00,1.23684,1.23698,1.23684,1.23698,4200000.0
2008-05-21 20:35:00,1.23695,1.23735,1.23695,1.23735,10200000.0
2008-05-21 20:36:00,1.2369,1.23715,1.23689,1.23708,14200000.0
2008-05-21 20:37:00,1.2371,1.23725,1.23693,1.23706,16200000.0
2008-05-21 20:38:00,1.23741,1.23776,1.23735,1.23735,27800000.0
2008-05-21 20:39:00,1.23674,1.23715,1.23674,1.23689,14000000.0
2008-05-21 20:40:00,1.23673,1.23712,1.23673,1.237,8200000.0
2008-05-21 20:41:00,1.23702,1.23737,1.23694,1.23716,18000000.0
2008-05-21 20:42:00,1.23722,1.23723,1.23699,1.23706,10800000.0
2008-05-21 20:43:00,1.23682,1.23706,1.23658,1.23678,15400000.0
2008-05-21 20:44:00,1.23747,1.23767,1.23686,1.23707,22200000.0
2008-05-21 20:45:00,1.2378,1.2378,1.2378,1.2378,19000000.0
2008-05-21 20:46:00,1.23732,1.2375,1.23732,1.23741,19000000.0
2008-05-21 20:47:00,1.23737,1.23774,1.23737,1.23774,15200000.0
2008-05-21 20:48:00,1.23741,1.23741,1.23699,1.23718,18400000.0
2008-05-21 20:49:00,1.23753,1.23759,1.23724,1.23728,13600000.0
2008-05-21 20:50:00,1.23732,1.2381,1.23726,1.2375,11000000.0
2008-05-21 20:51:00,1.23748,1.23762,1.23737,1.23752,10600000.0
2008-05-21 20:52:00,1.2379,1.23842,1.23778,1.23796,10400000.0
2008-05-21 20:53:00,1.23816,1.2383,1.23809,1.23809,6800000.0
2008-05-21 20:54:00,1.23795,1.23795,1.2379,1.2379,4800000.0
2008-05-21 20:55:00,1.23765,1.23767,1.23763,1.23767,7400000.0
2008-05-21 20:56:00,1.23766,1.23787,1.2373,1.23787,26400000.0
2008-05-21 20:57:00,1.238,1.23835,1.238,1.23831,5200000.0
2008-05-21 20:58:00,1.23788,1.23849,1.23788,1.23837,9400000.0
2008-05-21 20:59:00,1.23845,1.23873,1.2384,1.23852,11000000.0
2008-05-21 21:00:00,1.23863,1.23863,1.23837,1.23849,13600000.0
2008-05-21 21:01:00,1.23835,1.23897,1.23815,1.23897,14200000.0
2008-05-21 21:02:00,1.23913,1.23913,1.23865,1.23866,10000000.0
2008-05-21 21:03:00,1.23876,1.239,1.23876,1.23886,8800000.0
2008-05-21 21:04:00,1.23897,1.23914,1.23873,1.23894,10400000.0
2008-05-21 21:05:00,1.2392,1.23925,1.23859,1.23887,13400000.0
2008-05-21 21:06:00,1.23891,1.23922,1.2388,1.23922,6200000.0
2008-05-21 21:07:00,1.23975,1.23989,1.2393,1.23932,10400000.0
2008-05-21 21:08:00,1.239,1.23924,1.23894,1.23924,18000000.0
2008-05-21 21:09:00,1.2389,1.2389,1.2388,1.2388,4000000.0
2008-05-21 21:10:00,1.23904,1.23904,1.23893,1.23893,4000000.0
2008-05-21 21:11:00,1.23922,1.23922,1.23895,1.239,10000000.0
2008-05-21 21:12:00,1.23884,1.23916,1.2386,1.23916,5800000.0
2008-05-21 21:13:00,1.2388,1.2388,1.2388,1.2388,8000000.0
2008-05-21 21:14:00,1.2387,1.23937,1.2387,1.23898,8000000.0
2008-05-21 21:15:00,1.2388,1.23883,1.23845,1.23845,3600000.0
2008-05-21 21:16:00,1.2389,1.23924,1.23888,1.23896,13200000.0
2008-05-21 21:17:00,1.23866,1.23884,1.23864,1.23884,21400000.0
2008-05-21 21:18:00,1.23881,1.23892,1.23881,1.23881,5600000.0
2008-05-21 21:19:00,1.23886,1.23925,1.23846,1.23908,17600000.0
2008-05-21 21:20:00,1.23897,1.23914,1.23897,1.23914,2600000.0
2008-05-21 21:21:00,1.23922,1.23924,1.2391,1.23911,6200000.0
2008-05-21 21:22:00,1.23902,1.23924,1.23902,1.23924,2600000.0
2008-05-21 21:23:00,1.23924,1.23972,1.239,1.23924,13000000.0
2008-05-21 21:24:00,1.23897,1.2393,1.23888,1.2393,12200000.0
2008-05-21 21:25:00,1.23959,1.23959,1.23926,1.23954,22800000.0
2008-05-21 21:26:00,1.23929,1.2395,1.23915,1.2395,14400000.0
2008-05-21 21:27:00,1.23976,1.23992,1.23963,1.23966,22800000.0
2008-05-21 21:28:00,1.2397,1.2397,1.23908,1.23938,13000000.0
2008-05-21 21:29:00,1.23936,1.2394,1.23908,1.23929,11200000.0
2008-05-21 21:30:00,1.2391,1.2394,1.2388,1.2394,13000000.0
2008-05-21 21:31:00,1.23925,1.23937,1.23925,1.23937,13000000.0
2008-05-21 21:32:00,1.2394,1.23986,1.2394,1.23957,15400000.0
2008-05-21 21:34:00,1.23955,1.23974,1.2395,1.23974,13400000.0
2008-05-21 21:35:00,1.23968,1.23974,1.23963,1.23963,11600000.0
2008-05-21 21:36:00,1.23954,1.23957,1.23945,1.23957,9800000.0
2008-05-21 21:37:00,1.2394,1.2394,1.23925,1.23928,6800000.0
2008-05-21 21:38:00,1.23924,1.23953,1.23924,1.23948,7400000.0
2008-05-21 21:39:00,1.23983,1.23983,1.23941,1.23941,3200000.0
2008-05-21 21:40:00,1.23978,1.23978,1.23931,1.23931,14000000.0
2008-05-21 21:41:00,1.23928,1.23928,1.23863,1.23899,3600000.0
2008-05-21 21:42:00,1.23877,1.23925,1.23865,1.23882,20000000.0
2008-05-21 21:43:00,1.2387,1.23901,1.23854,1.23887,16000000.0
2008-05-21 21:44:00,1.23875,1.23889,1.23869,1.23869,4200000.0
2008-05-21 21:45:00,1.2385,1.23921,1.23849,1.23893,9400000.0
2008-05-21 21:46:00,1.23835,1.23844,1.23823,1.23843,9000000.0
2008-05-21 21:47:00,1.23818,1.23837,1.23793,1.23821,17000000.0
2008-05-21 21:48:00,1.23804,1.23849,1.23788,1.23788,12200000.0
2008-05-21 21:49:00,1.238,1.2381,1.238,1.2381,2600000.0
2008-05-21 21:50:00,1.23834,1.23841,1.23834,1.23841,2600000.0
2008-05-21 21:51:00,1.23831,1.23888,1.23803,1.23803,11600000.0
2008-05-21 21:52:00,1.23816,1.23892,1.23816,1.23854,17200000.0
2008-05-21 21:53:00,1.23873,1.23918,1.23873,1.23902,4600000.0
2008-05-21 21:54:00,1.23896,1.23904,1.23896,1.23904,2600000.0
2008-05-21 21:55:00,1.23914,1.23914,1.23902,1.23902,3200000.0
2008-05-21 21:56:00,1.23941,1.23974,1.23941,1.23943,9400000.0
2008-05-21 21:57:00,1.23948,1.23968,1.23937,1.23944,8600000.0
2008-05-21 21:58:00,1.23956,1.23956,1.23917,1.23943,8800000.0
2008-05-21 21:59:00,1.23942,1.23989,1.23942,1.23989,4600000.0
2008-05-21 22:00:00,1.23938,1.23961,1.23918,1.23918,15400000.0
2008-05-21 22:01:00,1.23907,1.23932,1.23903,1.23903,4800000.0
2008-05-21 22:02:00,1.23896,1.23912,1.23873,1.23873,19600000.0
2008-05-21 22:03:00,1.2383,1.2384,1.2383,1.2384,11400000.0
2008-05-21 22:04:00,1.23834,1.2387,1.23834,1.2385,11400000.0
2008-05-21 22:05:00,1.23855,1.23868,1.23829,1.23844,16200000.0
2008-05-21 22:06:00,1.23838,1.23838,1.23812,1.23825,24200000.0
2008-05-21 22:07:00,1.23834,1.2387,1.23811,1.2387,10200000.0
2008-05-21 22:08:00,1.23858,1.23858,1.23828,1.23834,14600000.0
2008-05-21 22:09:00,1.23854,1.23868,1.23807,1.23868,15000000.0
2008-05-21 22:10:00,1.23835,1.23854,1.23824,1.23825,8600000.0
2008-05-21 22:11:00,1.23846,1.23846,1.2382,1.23824,7200000.0
2008-05-21 22:12:00,1.23832,1.23879,1.23825,1.23834,7600000.0
2008-05-21 22:13:00,1.23868,1.23874,1.23828,1.23869,19400000.0
2008-05-21 22:14:00,1.23878,1.239,1.23859,1.23887,11000000.0
2008-05-21 22:15:00,1.23887,1.23906,1.23887,1.23903,10600000.0
2008-05-21 22:16:00,1.23913,1.23931,1.23899,1.239,4600000.0
2008-05-21 22:17:00,1.23914,1.23946,1.23914,1.23919,12800000.0
2008-05-21 22:18:00,1.23926,1.23926,1.23895,1.23895,8200000.0
2008-05-21 22:19:00,1.23876,1.23928,1.23876,1.23883,11600000.0
2008-05-21 22:20:00,1.23884,1.23903,1.23884,1.23903,13200000.0
2008-05-21 22:21:00,1.2388,1.23908,1.23873,1.23882,13600000.0
2008-05-21 22:22:00,1.23889,1.23916,1.23884,1.23884,16200000.0
2008-05-21 22:23:00,1.23878,1.23907,1.23859,1.23873,9400000.0
2008-05-21 22:24:00,1.23856,1.2389,1.23856,1.23881,11800000.0
2008-05-21 22:25:00,1.23839,1.23887,1.23827,1.23882,23500000.0
2008-05-21 22:26:00,1.2384,1.2384,1.2384,1.2384,16800000.0
2008-05-21 22:27:00,1.23844,1.23874,1.23834,1.23856,16800000.0
2008-05-21 22:28:00,1.23847,1.23847,1.23784,1.23802,12200000.0
2008-05-21 22:29:00,1.23793,1.23846,1.2376,1.23803,11800000.0
2008-05-21 22:30:00,1.23827,1.23878,1.23824,1.23824,9600000.0
2008-05-21 22:31:00,1.23833,1.23856,1.23833,1.23856,2600000.0
2008-05-21 22:32:00,1.23855,1.23882,1.23855,1.23871,8600000.0
2008-05-21 22:33:00,1.23812,1.23863,1.23792,1.23831,8000000.0
2008-05-21 22:34:00,1.23831,1.23864,1.23831,1.23864,2600000.0
2008-05-21 22:35:00,1.23867,1.23867,1.23824,1.23833,5600000.0
2008-05-21 22:36:00,1.2384,1.2384,1.23804,1.23813,12200000.0
2008-05-21 22:37:00,1.23812,1.23858,1.23812,1.23856,11200000.0
2008-05-21 22:38:00,1.23872,1.23941,1.23871,1.23876,10200000.0
2008-05-21 22:39:00,1.23872,1.23872,1.2383,1.23853,6600000.0
2008-05-21 22:40:00,1.2384,1.2386,1.2384,1.2385,4800000.0
2008-05-21 22:41:00,1.2385,1.23865,1.2385,1.23865,4800000.0
2008-05-21 22:42:00,1.23832,1.23882,1.23832,1.23882,6800000.0
2008-05-21 22:43:00,1.23914,1.23957,1.23914,1.23919,12800000.0
2008-05-21 22:44:00,1.23917,1.23917,1.2391,1.2391,3200000.0
2008-05-21 22:45:00,1.23921,1.23954,1.23882,1.23923,12400000.0
2008-05-21 22:46:00,1.23925,1.2397,1.23914,1.2397,10400000.0
2008-05-21 22:47:00,1.23921,1.23921,1.23872,1.23872,3600000.0
2008-05-21 22:48:00,1.23851,1.23899,1.23851,1.23867,13000000.0
2008-05-21 22:49:00,1.2383,1.2383,1.2382,1.2382,9600000.0
2008-05-21 22:50:00,1.23864,1.23864,1.23795,1.23807,9600000.0
2008-05-21 22:51:00,1.23785,1.23825,1.23785,1.23807,9800000.0
2008-05-21 22:52:00,1.23777,1.23831,1.23774,1.23829,17400000.0
2008-05-21 22:53:00,1.23801,1.23833,1.23782,1.23797,16800000.0
2008-05-21 22:54:00,1.23765,1.23771,1.23765,1.23771,6600000.0
2008-05-21 22:55:00,1.23807,1.23829,1.23788,1.23822,25200000.0
2008-05-21 22:56:00,1.23813,1.23813,1.23773,1.23802,7400000.0
2008-05-21 22:57:00,1.2377,1.2382,1.2376,1.2376,19200000.0
2008-05-21 22:58:00,1.23805,1.23838,1.23761,1.23761,19200000.0
2008-05-21 22:59:00,1.23743,1.2378,1.23743,1.2378,8600000.0
2008-05-21 23:00:00,1.2377,1.2377,1.23718,1.23734,16200000.0
2008-05-21 23:01:00,1.23737,1.23757,1.23681,1.23681,11600000.0
2008-05-21 23:02:00,1.23719,1.23748,1.23707,1.23708,17000000.0
2008-05-21 23:03:00,1.23684,1.23749,1.23684,1.23723,5200000.0
2008-05-21 23:04:00,1.23745,1.23781,1.23719,1.23719,10600000.0
2008-05-21 23:05:00,1.2371,1.2371,1.23676,1.23703,7400000.0
2008-05-21 23:06:00,1.2377,1.2377,1.2377,1.2377,18600000.0
2008-05-21 23:07:00,1.23694,1.23694,1.23681,1.23683,18600000.0
2008-05-21 23:08:00,1.2374,1.2374,1.2373,1.2374,17000000.0
2008-05-21 23:09:00,1.23692,1.23746,1.23692,1.23746,17000000.0
2008-05-21 23:10:00,1.23715,1.23715,1.23697,1.23708,14400000.0
2008-05-21 23:11:00,1.23711,1.23757,1.23697,1.23697,7800000.0
2008-05-21 23:12:00,1.23719,1.23722,1.23713,1.23713,4800000.0
2008-05-21 23:13:00,1.23729,1.23748,1.23678,1.23746,12600000.0
2008-05-21 23:14:00,1.23726,1.23734,1.2369,1.2369,11800000.0
2008-05-21 23:15:00,1.2373,1.23749,1.23706,1.23749,5200000.0
2008-05-21 23:16:00,1.23737,1.23737,1.23715,1.23715,9200000.0
2008-05-21 23:17:00,1.23723,1.23741,1.23723,1.23741,3200000.0
2008-05-21 23:18:00,1.2373,1.2373,1.2372,1.2373,16600000.0
2008-05-21 23:19:00,1.23731,1.2375,1.2371,1.2375,16600000.0
2008-05-21 23:20:00,1.23726,1.23745,1.23708,1.23708,3600000.0
2008-05-21 23:21:00,1.23675,1.23733,1.23672,1.23704,11800000.0
2008-05-21 23:22:00,1.23741,1.2377,1.23716,1.23744,20600000.0
2008-05-21 23:23:00,1.23742,1.23785,1.23711,1.23753,18000000.0
2008-05-21 23:24:00,1.2376,1.23805,1.23729,1.23758,9400000.0
2008-05-21 23:25:00,1.2376,1.2376,1.2376,1.2376,12800000.0
2008-05-21 23:26:00,1.23787,1.23833,1.23767,1.2379,12800000.0
2008-05-21 23:27:00,1.23809,1.23809,1.23783,1.2379,10600000.0
2008-05-21 23:28:00,1.2381,1.2381,1.2381,1.2381,2400000.0
2008-05-21 23:29:00,1.2382,1.2382,1.2381,1.2381,2400000.0
2008-05-21 23:30:00,1.2382,1.2382,1.2381,1.2381,2400000.0
2008-05-21 23:31:00,1.23755,1.23757,1.23755,1.23757,2400000.0
2008-05-21 23:32:00,1.23723,1.23768,1.23723,1.23768,8800000.0
2008-05-21 23:33:00,1.2376,1.2377,1.2375,1.2376,2600000.0
2008-05-21 23:34:00,1.23719,1.23737,1.23719,1.23737,2600000.0
2008-05-21 23:35:00,1.2375,1.2379,1.2374,1.2378,6800000.0
2008-05-21 23:36:00,1.2377,1.2377,1.2376,1.2376,6800000.0
2008-05-21 23:37:00,1.23717,1.23717,1.2367,1.23698,6800000.0
2008-05-21 23:38:00,1.23748,1.23748,1.23678,1.23678,8800000.0
2008-05-21 23:39:00,1.23704,1.23765,1.23704,1.23765,13400000.0
2008-05-21 23:40:00,1.23722,1.23768,1.23722,1.23768,3600000.0
2008-05-21 23:41:00,1.23751,1.23799,1.23751,1.23768,7800000.0
2008-05-21 23:42:00,1.2375,1.23758,1.23745,1.23758,15000000.0
2008-05-21 23:43:00,1.23769,1.23807,1.23754,1.23754,26000000.0
2008-05-21 23:44:00,1.23732,1.23788,1.23708,1.23708,8800000.0
2008-05-21 23:45:00,1.23765,1.23765,1.23744,1.23744,6800000.0
2008-05-21 23:46:00,1.23741,1.23753,1.23723,1.23723,17000000.0
2008-05-21 23:49:00,1.23761,1.23761,1.23696,1.23696,9200000.0
2008-05-21 23:50:00,1.23734,1.23756,1.23732,1.23756,10000000.0
2008-05-21 23:51:00,1.23783,1.23783,1.23731,1.23751,18000000.0
2008-05-21 23:52:00,1.2378,1.2378,1.2378,1.2378,13600000.0
2008-05-21 23:53:00,1.23748,1.2378,1.23739,1.2375,13600000.0
2008-05-21 23:54:00,1.238,1.238,1.2378,1.2378,17600000.0
2008-05-21 23:55:00,1.2378,1.23803,1.23768,1.23768,17600000.0
2008-05-21 23:56:00,1.23765,1.23798,1.23761,1.23761,8400000.0
2008-05-22 00:00:00,1.2373,1.23799,1.2373,1.23741,13600000.0
2008-05-22 00:01:00,1.23724,1.2375,1.23708,1.23724,8200000.0
2008-05-22 00:02:00,1.23714,1.23714,1.23699,1.23699,4000000.0
2008-05-22 00:03:00,1.2375,1.2376,1.2374,1.2376,3200000.0
2008-05-22 00:04:00,1.23682,1.23723,1.23682,1.23723,3200000.0
2008-05-22 00:05:00,1.2376,1.2377,1.2376,1.2377,5200000.0
2008-05-22 00:07:00,1.2375,1.2376,1.2375,1.2376,5200000.0
2008-05-22 00:08:00,1.23723,1.23729,1.23691,1.23691,5200000.0
2008-05-22 00:09:00,1.23674,1.2374,1.23674,1.23695,5200000.0
2008-05-22 00:10:00,1.23694,1.23712,1.23664,1.23664,6400000.0
2008-05-22 00:11:00,1.23677,1.23677,1.23672,1.23672,4200000.0
2008-05-22 00:12:00,1.23712,1.2374,1.23687,1.2374,18200000.0
2008-05-22 00:13:00,1.23743,1.23743,1.2369,1.23738,9600000.0
2008-05-22 00:14:00,1.2375,1.2376,1.2375,1.2375,14800000.0
2008-05-22 00:16:00,1.23702,1.23714,1.23688,1.23688,14800000.0
2008-05-22 00:17:00,1.23706,1.23726,1.23702,1.23726,20000000.0
2008-05-22 00:18:00,1.23706,1.2373,1.23702,1.2373,8800000.0
2008-05-22 00:19:00,1.2372,1.2373,1.2372,1.2372,15000000.0
2008-05-22 00:24:00,1.23701,1.23718,1.23689,1.23718,15000000.0
2008-05-22 00:26:00,1.2374,1.2374,1.2373,1.2373,32200000.0
2008-05-22 00:27:00,1.23684,1.23736,1.23668,1.23687,32200000.0
2008-05-22 00:28:00,1.23671,1.23695,1.23656,1.23672,15800000.0
2008-05-22 00:29:00,1.23662,1.23746,1.23662,1.23746,18200000.0
2008-05-22 00:30:00,1.2373,1.2374,1.2372,1.2373,3600000.0
2008-05-22 00:31:00,1.2372,1.2372,1.2371,1.2371,3600000.0
2008-05-22 00:32:00,1.23674,1.23693,1.23674,1.23693,3600000.0
2008-05-22 00:33:00,1.23672,1.23703,1.2367,1.23686,11000000.0
2008-05-22 00:34:00,1.237,1.237,1.2368,1.2369,15800000.0
2008-05-22 00:35:00,1.23638,1.2368,1.23634,1.23634,15800000.0
2008-05-22 00:36:00,1.23659,1.23692,1.23631,1.23646,8200000.0
2008-05-22 00:37:00,1.2366,1.2368,1.2366,1.2368,9000000.0
2008-05-22 00:38:00,1.23653,1.23682,1.23646,1.23646,9000000.0
2008-05-22 00:39:00,1.23613,1.23667,1.23613,1.23666,24600000.0
2008-05-22 00:40:00,1.23659,1.23777,1.23659,1.23664,13000000.0
2008-05-22 00:41:00,1.23651,1.23687,1.23635,1.23687,15000000.0
2008-05-22 00:42:00,1.23704,1.23729,1.23696,1.23709,13200000.0
2008-05-22 00:43:00,1.23723,1.23753,1.23718,1.23753,9000000.0
2008-05-22 00:44:00,1.23693,1.23708,1.23686,1.23686,9400000.0
2008-05-22 00:45:00,1.237,1.237,1.237,1.237,17400000.0
2008-05-22 00:46:00,1.23709,1.23709,1.23614,1.23614,17400000.0
2008-05-22 00:47:00,1.237,1.237,1.2369,1.2369,2600000.0
2008-05-22 00:48:00,1.237,1.237,1.2369,1.2369,2600000.0
2008-05-22 00:49:00,1.23623,1.23623,1.23612,1.23612,2600000.0
2008-05-22 00:51:00,1.23619,1.23641,1.23613,1.23613,7200000.0
2008-05-22 00:52:00,1.23629,1.2365,1.23626,1.23627,10000000.0
2008-05-22 00:53:00,1.23638,1.2367,1.23628,1.23634,15400000.0
2008-05-22 00:54:00,1.2363,1.23685,1.23604,1.23671,26000000.0
2008-05-22 00:55:00,1.23645,1.2365,1.23645,1.2365,7200000.0
2008-05-22 00:56:00,1.23638,1.23662,1.2361,1.23627,16000000.0
2008-05-22 00:57:00,1.23644,1.23644,1.23625,1.23625,7600000.0
2008-05-22 00:58:00,1.2365,1.23701,1.23648,1.23701,11000000.0
2008-05-22 00:59:00,1.23663,1.23683,1.23663,1.23683,6800000.0
2008-05-22 01:00:00,1.23674,1.23727,1.23634,1.23634,13600000.0
2008-05-22 01:01:00,1.23715,1.23715,1.23661,1.2367,21200000.0
2008-05-22 01:02:00,1.2373,1.2373,1.2371,1.2371,10400000.0
2008-05-22 01:04:00,1.23667,1.23717,1.23658,1.23717,10400000.0
2008-05-22 01:05:00,1.2375,1.2375,1.2375,1.2375,19000000.0
2008-05-22 01:06:00,1.23691,1.23729,1.23681,1.23726,19000000.0
2008-05-22 01:07:00,1.23712,1.23736,1.23683,1.23683,12600000.0
2008-05-22 01:08:00,1.2372,1.2372,1.2372,1.2372,12600000.0
2008-05-22 01:09:00,1.23708,1.23727,1.23681,1.23681,12600000.0
2008-05-22 01:10:00,1.2372,1.2372,1.2371,1.2371,22000000.0
2008-05-22 01:11:00,1.2372,1.2372,1.2371,1.2371,22000000.0
2008-05-22 01:12:00,1.23696,1.23717,1.23692,1.23717,22000000.0
2008-05-22 01:13:00,1.23729,1.23729,1.23669,1.23679,14400000.0
2008-05-22 01:14:00,1.23711,1.23711,1.23695,1.23695,3200000.0
2008-05-22 01:15:00,1.2373,1.2373,1.2372,1.2372,12600000.0
2008-05-22 01:16:00,1.23685,1.23706,1.23668,1.23676,12600000.0
2008-05-22 01:17:00,1.23707,1.23722,1.23677,1.23703,21200000.0
2008-05-22 01:18:00,1.23672,1.2371,1.23651,1.2371,18800000.0
2008-05-22 01:19:00,1.23678,1.23684,1.23676,1.2368,6800000.0
2008-05-22 01:20:00,1.23687,1.23687,1.23676,1.23676,5000000.0
2008-05-22 01:21:00,1.2372,1.2372,1.2371,1.2371,14000000.0
2008-05-22 01:22:00,1.23663,1.2369,1.23663,1.23679,14000000.0
2008-05-22 01:23:00,1.23632,1.23683,1.23632,1.23683,22000000.0
2008-05-22 01:25:00,1.23686,1.2374,1.23672,1.23711,17200000.0
2008-05-22 01:27:00,1.23711,1.23711,1.23677,1.23683,10400000.0
2008-05-22 01:28:00,1.23706,1.23728,1.23669,1.23698,16000000.0
2008-05-22 01:29:00,1.23658,1.23745,1.23654,1.23654,26400000.0
2008-05-22 01:34:00,1.23652,1.2372,1.23652,1.23673,11400000.0
2008-05-22 01:35:00,1.23689,1.23689,1.23664,1.23664,6200000.0
2008-05-22 01:38:00,1.23686,1.23724,1.23686,1.23686,11600000.0
2008-05-22 01:40:00,1.23711,1.23712,1.23663,1.23663,26600000.0
2008-05-22 01:41:00,1.23672,1.237,1.23644,1.23644,8800000.0
2008-05-22 01:42:00,1.23621,1.23661,1.23621,1.23661,12400000.0
2008-05-22 01:43:00,1.23632,1.23692,1.23632,1.23692,17800000.0
2008-05-22 01:44:00,1.2371,1.2372,1.2371,1.2372,8200000.0
2008-05-22 01:45:00,1.23707,1.23707,1.23673,1.23701,8200000.0
2008-05-22 01:46:00,1.2374,1.2374,1.2372,1.2374,6800000.0
2008-05-22 01:47:00,1.237,1.23724,1.237,1.23717,6800000.0
2008-05-22 01:48:00,1.23739,1.23794,1.23739,1.23794,3200000.0
2008-05-22 01:49:00,1.2376,1.2378,1.2376,1.2378,12400000.0
2008-05-22 01:50:00,1.23753,1.23753,1.23693,1.23745,12400000.0
2008-05-22 01:51:00,1.23723,1.23741,1.23723,1.23741,8400000.0
2008-05-22 01:52:00,1.23693,1.23697,1.23693,1.23697,5400000.0
2008-05-22 01:53:00,1.23731,1.23749,1.23701,1.23701,6800000.0
2008-05-22 01:54:00,1.2371,1.2372,1.2371,1.2372,4200000.0
2008-05-22 01:55:00,1.23719,1.23724,1.23709,1.23724,4200000.0
2008-05-22 01:56:00,1.23748,1.23766,1.23735,1.23766,11400000.0
2008-05-22 01:57:00,1.23746,1.23768,1.23716,1.23716,18000000.0
2008-05-22 01:58:00,1.2372,1.23725,1.23707,1.23725,9300000.0
2008-05-22 01:59:00,1.23734,1.2377,1.23714,1.23714,9200000.0
2008-05-22 02:00:00,1.23732,1.23732,1.23658,1.23721,19600000.0
2008-05-22 02:01:00,1.23724,1.23743,1.23702,1.23706,12200000.0
2008-05-22 02:02:00,1.23739,1.23755,1.23712,1.23712,17200000.0
2008-05-22 02:03:00,1.2374,1.2374,1.23693,1.23737,13600000.0
2008-05-22 02:04:00,1.2377,1.2377,1.23727,1.23736,12400000.0
2008-05-22 02:05:00,1.23798,1.23798,1.23767,1.23788,15800000.0
2008-05-22 02:06:00,1.23767,1.23771,1.23729,1.23755,15600000.0
2008-05-22 02:07:00,1.23742,1.2377,1.23726,1.23739,11600000.0
2008-05-22 02:08:00,1.23724,1.23733,1.23724,1.23733,2600000.0
2008-05-22 02:09:00,1.23742,1.23754,1.23742,1.23754,3200000.0
2008-05-22 02:10:00,1.238,1.238,1.2378,1.238,9200000.0
2008-05-22 02:11:00,1.23766,1.23808,1.23766,1.23801,9200000.0
2008-05-22 02:12:00,1.23805,1.23821,1.23782,1.23806,15200000.0
2008-05-22 02:13:00,1.23802,1.23841,1.23787,1.23801,16000000.0
2008-05-22 02:14:00,1.23794,1.2382,1.23756,1.23804,15800000.0
2008-05-22 02:15:00,1.23756,1.23787,1.23754,1.23786,9000000.0
2008-05-22 02:16:00,1.23784,1.23823,1.23783,1.23784,11800000.0
2008-05-22 02:17:00,1.23786,1.23829,1.23768,1.23783,82400000.0
2008-05-22 02:18:00,1.2384,1.2385,1.2384,1.2385,10800000.0
2008-05-22 02:19:00,1.2378,1.23791,1.2376,1.23762,10800000.0
2008-05-22 02:20:00,1.23827,1.23827,1.23793,1.23817,11000000.0
2008-05-22 02:21:00,1.23801,1.23814,1.23777,1.23796,16400000.0
2008-05-22 02:22:00,1.23792,1.23824,1.23786,1.23786,15400000.0
2008-05-22 02:23:00,1.2388,1.2389,1.2388,1.2389,13200000.0
2008-05-22 02:24:00,1.23826,1.23826,1.23774,1.23777,13200000.0
2008-05-22 02:25:00,1.23761,1.23794,1.23761,1.2378,6400000.0
2008-05-22 02:26:00,1.23815,1.23815,1.23762,1.23794,4800000.0
2008-05-22 02:27:00,1.23741,1.23741,1.23696,1.23696,3600000.0
2008-05-22 02:28:00,1.23766,1.23775,1.23709,1.23746,15800000.0
2008-05-22 02:29:00,1.23767,1.23768,1.23756,1.23768,3600000.0
2008-05-22 02:30:00,1.23777,1.23797,1.23726,1.2375,10200000.0
2008-05-22 02:31:00,1.23776,1.23786,1.23737,1.23737,11800000.0
2008-05-22 02:32:00,1.23728,1.23758,1.23716,1.23745,11600000.0
2008-05-22 02:33:00,1.23752,1.23752,1.23696,1.23701,12800000.0
2008-05-22 02:34:00,1.23707,1.23712,1.23707,1.23712,3200000.0
2008-05-22 02:35:00,1.2376,1.238,1.2376,1.2378,4200000.0
2008-05-22 02:36:00,1.23756,1.23756,1.23732,1.23732,4200000.0
2008-05-22 02:37:00,1.23737,1.23789,1.23737,1.23779,9400000.0
2008-05-22 02:38:00,1.23728,1.23796,1.23728,1.2377,16400000.0
2008-05-22 02:39:00,1.23779,1.23791,1.23759,1.23791,4200000.0
2008-05-22 02:40:00,1.23779,1.23812,1.23779,1.23805,6200000.0
2008-05-22 02:41:00,1.23771,1.23832,1.23769,1.23832,6800000.0
2008-05-22 02:42:00,1.23791,1.23815,1.23742,1.23815,6200000.0
2008-05-22 02:43:00,1.23816,1.23824,1.2378,1.23799,17400000.0
2008-05-22 02:44:00,1.23808,1.23837,1.23799,1.23802,8200000.0
2008-05-22 02:45:00,1.23795,1.23811,1.23769,1.2378,10800000.0
2008-05-22 02:46:00,1.23804,1.23841,1.23801,1.2381,18600000.0
2008-05-22 02:47:00,1.23833,1.23861,1.23805,1.23832,90400000.0
2008-05-22 02:48:00,1.23858,1.23858,1.23805,1.23805,4000000.0
2008-05-22 02:49:00,1.23795,1.23814,1.23795,1.23799,17800000.0
2008-05-22 02:50:00,1.23822,1.23822,1.23749,1.23749,7400000.0
2008-05-22 02:51:00,1.23805,1.23812,1.23791,1.23799,8400000.0
2008-05-22 02:52:00,1.23838,1.23838,1.2377,1.2377,7200000.0
2008-05-22 02:53:00,1.23799,1.23799,1.23773,1.23776,11000000.0
2008-05-22 02:54:00,1.23767,1.23778,1.23767,1.23778,4800000.0
2008-05-22 02:55:00,1.2377,1.23798,1.23759,1.23759,6600000.0
2008-05-22 02:56:00,1.23801,1.23801,1.23738,1.23761,15200000.0
2008-05-22 02:57:00,1.23756,1.23775,1.23756,1.23775,4800000.0
2008-05-22 02:58:00,1.23765,1.23795,1.23765,1.23785,3600000.0
2008-05-22 02:59:00,1.23758,1.23758,1.23733,1.23733,9600000.0
2008-05-22 03:00:00,1.23766,1.23788,1.23737,1.23737,8200000.0
2008-05-22 03:01:00,1.23741,1.23751,1.2371,1.2375,17400000.0
2008-05-22 03:02:00,1.23751,1.2378,1.23744,1.23751,14600000.0
2008-05-22 03:04:00,1.23752,1.23754,1.23733,1.23738,5800000.0
2008-05-22 03:05:00,1.23745,1.23756,1.23743,1.23743,4800000.0
2008-05-22 03:06:00,1.23799,1.23799,1.23749,1.23767,22600000.0
2008-05-22 03:07:00,1.23766,1.23779,1.23747,1.23765,7400000.0
2008-05-22 03:08:00,1.23738,1.23768,1.23736,1.23764,7000000.0
2008-05-22 03:09:00,1.23736,1.23743,1.23718,1.23743,12400000.0
2008-05-22 03:10:00,1.2376,1.2378,1.2376,1.2378,14200000.0
2008-05-22 03:13:00,1.23733,1.23764,1.23733,1.23756,14200000.0
2008-05-22 03:14:00,1.23731,1.23755,1.23731,1.23753,11800000.0
2008-05-22 03:15:00,1.23728,1.23775,1.23722,1.23722,7800000.0
2008-05-22 03:16:00,1.23765,1.23765,1.23721,1.23728,5800000.0
2008-05-22 03:17:00,1.23729,1.23759,1.23712,1.23721,14400000.0
2008-05-22 03:18:00,1.2378,1.2378,1.2376,1.2376,10000000.0
2008-05-22 03:19:00,1.23747,1.23758,1.23731,1.23748,10000000.0
2008-05-22 03:20:00,1.2368,1.2371,1.23655,1.2371,7000000.0
2008-05-22 03:21:00,1.23712,1.23712,1.2369,1.23694,4800000.0
2008-05-22 03:22:00,1.23678,1.23695,1.23678,1.23695,2600000.0
2008-05-22 03:24:00,1.23682,1.23721,1.2368,1.23696,19400000.0
2008-05-22 03:25:00,1.23706,1.23716,1.23704,1.23704,6400000.0
2008-05-22 03:26:00,1.23683,1.23714,1.23683,1.237,7800000.0
2008-05-22 03:27:00,1.23706,1.23752,1.23702,1.23702,14600000.0
2008-05-22 03:28:00,1.23696,1.2372,1.23674,1.23719,15000000.0
2008-05-22 03:29:00,1.23719,1.23719,1.23697,1.237,8000000.0
2008-05-22 03:30:00,1.23709,1.23748,1.23709,1.23724,6200000.0
2008-05-22 03:31:00,1.23727,1.23727,1.2371,1.2371,11200000.0
2008-05-22 03:32:00,1.23715,1.23754,1.23715,1.23754,9600000.0
2008-05-22 03:33:00,1.23727,1.2378,1.23724,1.23744,14000000.0
2008-05-22 03:34:00,1.23721,1.2376,1.23721,1.2376,11000000.0
2008-05-22 03:35:00,1.23739,1.2376,1.23739,1.2376,2600000.0
2008-05-22 03:36:00,1.2372,1.23764,1.2372,1.23725,13800000.0
2008-05-22 03:37:00,1.23766,1.23766,1.23702,1.23765,8400000.0
2008-05-22 03:38:00,1.23719,1.23749,1.23719,1.23749,4200000.0
2008-05-22 03:39:00,1.23756,1.23766,1.23735,1.23764,12400000.0
2008-05-22 03:40:00,1.23747,1.23774,1.23739,1.23747,9200000.0
2008-05-22 03:43:00,1.23743,1.23759,1.23739,1.23741,8400000.0
2008-05-22 03:44:00,1.23731,1.23766,1.23686,1.23706,9400000.0
2008-05-22 03:45:00,1.23701,1.23736,1.23701,1.23726,10400000.0
2008-05-22 03:46:00,1.23718,1.23718,1.23702,1.23702,5600000.0
2008-05-22 03:47:00,1.2376,1.2378,1.2376,1.2378,16400000.0
2008-05-22 03:48:00,1.23692,1.23739,1.23692,1.23739,16400000.0
2008-05-22 03:49:00,1.23758,1.23758,1.23727,1.23727,8800000.0
2008-05-22 03:50:00,1.2369,1.23713,1.23678,1.23678,16600000.0
2008-05-22 03:51:00,1.23708,1.23708,1.23705,1.23705,3200000.0
2008-05-22 03:52:00,1.23727,1.23745,1.23682,1.23726,19200000.0
2008-05-22 03:53:00,1.2376,1.2376,1.2374,1.2376,12400000.0
2008-05-22 03:56:00,1.23741,1.23741,1.23694,1.23731,12400000.0
2008-05-22 03:57:00,1.23731,1.23759,1.23724,1.23759,22400000.0
2008-05-22 03:58:00,1.23743,1.23763,1.23731,1.23758,10600000.0
2008-05-22 03:59:00,1.23726,1.23751,1.23726,1.23751,6000000.0
2008-05-22 04:00:00,1.2378,1.238,1.2378,1.238,8200000.0
2008-05-22 04:01:00,1.23736,1.23736,1.23723,1.23723,8200000.0
2008-05-22 04:02:00,1.2382,1.2382,1.238,1.2382,15000000.0
2008-05-22 04:03:00,1.23731,1.23826,1.23731,1.23765,15000000.0
2008-05-22 04:05:00,1.2379,1.23809,1.2377,1.23794,14600000.0
2008-05-22 04:06:00,1.23774,1.2382,1.23772,1.23804,11000000.0
2008-05-22 04:07:00,1.23855,1.23967,1.23855,1.23967,13600000.0
2008-05-22 04:08:00,1.23993,1.24018,1.23969,1.24003,19000000.0
2008-05-22 04:09:00,1.23973,1.23973,1.23924,1.23924,4800000.0
2008-05-22 04:10:00,1.23925,1.23943,1.23902,1.23923,19000000.0
2008-05-22 04:11:00,1.23918,1.23923,1.23845,1.23875,11800000.0
2008-05-22 04:12:00,1.23894,1.23957,1.23894,1.23944,6000000.0
2008-05-22 04:13:00,1.23943,1.23956,1.23937,1.23949,12600000.0
2008-05-22 04:14:00,1.23901,1.23973,1.23901,1.23964,7000000.0
2008-05-22 04:15:00,1.24004,1.24007,1.23963,1.24007,10000000.0
2008-05-22 04:16:00,1.24009,1.24024,1.23986,1.23986,6600000.0
2008-05-22 04:17:00,1.24038,1.24038,1.24017,1.24017,3200000.0
2008-05-22 04:18:00,1.24043,1.24049,1.24025,1.24031,8200000.0
2008-05-22 04:19:00,1.24005,1.24022,1.23974,1.23974,7800000.0
2008-05-22 04:20:00,1.23969,1.24033,1.23969,1.24011,10400000.0
2008-05-22 04:21:00,1.24003,1.24003,1.23946,1.23946,20400000.0
2008-05-22 04:22:00,1.23999,1.23999,1.23946,1.23951,13600000.0
2008-05-22 04:23:00,1.23975,1.23985,1.23968,1.23982,12200000.0
2008-05-22 04:24:00,1.23993,1.24035,1.23991,1.23997,11600000.0
2008-05-22 04:25:00,1.24012,1.24021,1.23982,1.24009,21600000.0
2008-05-22 04:26:00,1.23966,1.23968,1.23955,1.23955,6400000.0
2008-05-22 04:27:00,1.2395,1.24016,1.2395,1.23966,10400000.0
2008-05-22 04:28:00,1.2403,1.2404,1.2401,1.2401,11200000.0
2008-05-22 04:29:00,1.23973,1.23989,1.23924,1.23932,11200000.0
2008-05-22 04:30:00,1.23883,1.23883,1.23833,1.23853,5600000.0
2008-05-22 04:31:00,1.23847,1.23847,1.2381,1.23825,10800000.0
2008-05-22 04:32:00,1.23798,1.23805,1.23749,1.23781,22800000.0
2008-05-22 04:33:00,1.23808,1.23808,1.23776,1.23776,18800000.0
2008-05-22 04:34:00,1.23774,1.23804,1.23771,1.23771,23800000.0
2008-05-22 04:35:00,1.23783,1.23802,1.23774,1.23774,10200000.0
2008-05-22 04:36:00,1.23762,1.23783,1.23757,1.23783,7400000.0
2008-05-22 04:37:00,1.23744,1.23797,1.23744,1.23762,17200000.0
2008-05-22 04:38:00,1.23755,1.23765,1.23744,1.23744,6800000.0
2008-05-22 04:39:00,1.23736,1.23768,1.23728,1.23742,22200000.0
2008-05-22 04:40:00,1.23713,1.23713,1.23693,1.23693,9600000.0
2008-05-22 04:41:00,1.23677,1.23677,1.23619,1.23619,15200000.0
2008-05-22 04:42:00,1.23594,1.23617,1.23561,1.23561,16400000.0
2008-05-22 04:43:00,1.23573,1.23573,1.23539,1.2357,13800000.0
2008-05-22 04:44:00,1.23523,1.23523,1.23466,1.23469,7800000.0
2008-05-22 04:45:00,1.23471,1.23496,1.23458,1.23489,9200000.0
2008-05-22 04:46:00,1.23416,1.23416,1.23347,1.23347,11200000.0
2008-05-22 04:47:00,1.23301,1.23331,1.23301,1.23309,12600000.0
2008-05-22 04:48:00,1.23307,1.23307,1.23302,1.23302,3200000.0
2008-05-22 04:49:00,1.23275,1.23275,1.23169,1.23227,7800000.0
2008-05-22 04:50:00,1.23251,1.23275,1.23251,1.23275,9600000.0
2008-05-22 04:51:00,1.23271,1.23328,1.23259,1.23259,11400000.0
2008-05-22 04:52:00,1.23254,1.23254,1.23252,1.23252,3200000.0
2008-05-22 04:53:00,1.23216,1.23295,1.23216,1.23248,15800000.0
2008-05-22 04:54:00,1.23204,1.23207,1.23204,1.23207,2000000.0
2008-05-22 04:55:00,1.23165,1.23193,1.2313,1.2313,13600000.0
2008-05-22 04:56:00,1.23184,1.23184,1.23078,1.2309,5800000.0
2008-05-22 04:57:00,1.22969,1.22989,1.22951,1.22951,30400000.0
2008-05-22 04:58:00,1.22933,1.22954,1.2292,1.22945,9400000.0
2008-05-22 04:59:00,1.22961,1.23,1.22948,1.22995,10000000.0
2008-05-22 05:00:00,1.22929,1.22942,1.22918,1.22942,9400000.0
2008-05-22 05:01:00,1.22934,1.22934,1.22874,1.22874,4800000.0
2008-05-22 05:02:00,1.22852,1.22858,1.22797,1.22825,20000000.0
2008-05-22 05:03:00,1.2278,1.22842,1.2278,1.22842,12600000.0
2008-05-22 05:04:00,1.22846,1.22857,1.22826,1.22826,27400000.0
2008-05-22 05:05:00,1.22806,1.22848,1.22806,1.22816,13600000.0
2008-05-22 05:06:00,1.22777,1.22841,1.22777,1.22841,3000000.0
2008-05-22 05:07:00,1.22829,1.22837,1.22789,1.22821,19400000.0
2008-05-22 05:08:00,1.22827,1.22827,1.22776,1.2278,7800000.0
2008-05-22 05:09:00,1.22801,1.22817,1.22789,1.22817,17400000.0
2008-05-22 05:10:00,1.22798,1.22849,1.22798,1.22849,6800000.0
2008-05-22 05:11:00,1.22842,1.22859,1.22802,1.22836,18600000.0
2008-05-22 05:12:00,1.22872,1.22914,1.22868,1.22872,12400000.0
2008-05-22 05:13:00,1.22937,1.22937,1.22896,1.22905,10200000.0
2008-05-22 05:14:00,1.22878,1.22901,1.22827,1.2288,24000000.0
2008-05-22 05:15:00,1.22895,1.22895,1.22834,1.22834,8400000.0
2008-05-22 05:16:00,1.22826,1.22864,1.22826,1.22848,9400000.0
2008-05-22 05:17:00,1.22861,1.22878,1.22819,1.22867,11600000.0
2008-05-22 05:18:00,1.22855,1.22858,1.22837,1.22837,7600000.0
2008-05-22 05:19:00,1.22829,1.2285,1.22821,1.22825,18600000.0
2008-05-22 05:20:00,1.22755,1.22771,1.22755,1.22771,2000000.0
2008-05-22 05:21:00,1.22733,1.2276,1.22731,1.22731,9000000.0
2008-05-22 05:22:00,1.22758,1.22758,1.22732,1.22754,18200000.0
2008-05-22 05:23:00,1.22817,1.22817,1.22732,1.22732,13200000.0
2008-05-22 05:24:00,1.22724,1.22756,1.22684,1.22756,24800000.0
2008-05-22 05:25:00,1.22731,1.22762,1.22716,1.22758,8800000.0
2008-05-22 05:26:00,1.22753,1.22753,1.22709,1.22712,17400000.0
2008-05-22 05:27:00,1.22718,1.22718,1.22646,1.22649,15600000.0
2008-05-22 05:28:00,1.22649,1.22678,1.22641,1.2267,7400000.0
2008-05-22 05:29:00,1.22674,1.22681,1.22663,1.22665,7800000.0
2008-05-22 05:30:00,1.22649,1.2268,1.22649,1.2268,3400000.0
2008-05-22 05:31:00,1.22681,1.22693,1.22673,1.22693,8200000.0
2008-05-22 05:32:00,1.2272,1.2272,1.22708,1.22708,6400000.0
2008-05-22 05:33:00,1.2271,1.2271,1.2271,1.2271,12200000.0
2008-05-22 05:34:00,1.22677,1.22716,1.22627,1.22627,12200000.0
2008-05-22 05:35:00,1.22657,1.22687,1.22638,1.22652,12000000.0
2008-05-22 05:36:00,1.22617,1.22617,1.2255,1.2255,21200000.0
2008-05-22 05:37:00,1.22566,1.22608,1.22557,1.22608,14400000.0
2008-05-22 05:38:00,1.2257,1.22571,1.22531,1.22571,9400000.0
2008-05-22 05:39:00,1.22556,1.22556,1.22519,1.22531,8000000.0
2008-05-22 05:40:00,1.22542,1.22572,1.22542,1.22567,13400000.0
2008-05-22 05:41:00,1.22562,1.22587,1.22554,1.22569,15400000.0
2008-05-22 05:42:00,1.22548,1.22584,1.22547,1.22584,20400000.0
2008-05-22 05:43:00,1.22587,1.22617,1.22554,1.22554,7400000.0
2008-05-22 05:44:00,1.22599,1.22599,1.2256,1.22565,17400000.0
2008-05-22 05:45:00,1.22548,1.22593,1.2253,1.2253,12000000.0
2008-05-22 05:46:00,1.2256,1.226,1.2256,1.226,19600000.0
2008-05-22 05:47:00,1.22551,1.22576,1.22547,1.22562,19600000.0
2008-05-22 05:48:00,1.22605,1.22605,1.2253,1.2253,3600000.0
2008-05-22 05:49:00,1.2258,1.2258,1.2256,1.2256,9400000.0
2008-05-22 05:50:00,1.22518,1.22541,1.22511,1.22511,9400000.0
2008-05-22 05:51:00,1.22537,1.22549,1.22527,1.22549,8200000.0
2008-05-22 05:52:00,1.22483,1.22495,1.22393,1.22421,12400000.0
2008-05-22 05:53:00,1.22429,1.22448,1.22377,1.22377,16400000.0
2008-05-22 05:54:00,1.22314,1.22314,1.22297,1.22297,9600000.0
2008-05-22 05:55:00,1.22264,1.22298,1.22264,1.22298,4200000.0
2008-05-22 05:56:00,1.22309,1.22314,1.22253,1.22286,22200000.0
2008-05-22 05:57:00,1.22221,1.223,1.22221,1.22283,18800000.0
2008-05-22 05:58:00,1.22299,1.22315,1.22299,1.22302,5800000.0
2008-05-22 05:59:00,1.22322,1.22396,1.22322,1.22396,4800000.0
2008-05-22 06:00:00,1.22425,1.22452,1.22425,1.22452,8000000.0
2008-05-22 06:01:00,1.22499,1.22499,1.22468,1.22479,3600000.0
2008-05-22 06:02:00,1.22443,1.22457,1.22443,1.22448,4200000.0
2008-05-22 06:03:00,1.22416,1.22456,1.22354,1.22354,10400000.0
2008-05-22 06:04:00,1.22388,1.22392,1.22388,1.22392,3200000.0
2008-05-22 06:05:00,1.22352,1.22373,1.22352,1.22353,13800000.0
2008-05-22 06:06:00,1.22356,1.22401,1.22309,1.22401,29800000.0
2008-05-22 06:07:00,1.22385,1.22422,1.22349,1.22356,13200000.0
2008-05-22 06:08:00,1.22367,1.22367,1.22346,1.22346,19400000.0
2008-05-22 06:09:00,1.22376,1.22376,1.22335,1.22335,3200000.0
2008-05-22 06:10:00,1.22312,1.22339,1.22312,1.22334,9800000.0
2008-05-22 06:11:00,1.22301,1.22332,1.22292,1.2231,20200000.0
2008-05-22 06:12:00,1.22322,1.22323,1.22289,1.22315,20800000.0
2008-05-22 06:14:00,1.22298,1.2234,1.22298,1.22298,11800000.0
2008-05-22 06:15:00,1.22313,1.22313,1.22264,1.22283,9000000.0
2008-05-22 06:16:00,1.22271,1.22271,1.22268,1.22268,9000000.0
2008-05-22 06:17:00,1.22248,1.22248,1.22193,1.22212,23400000.0
2008-05-22 06:18:00,1.22201,1.22201,1.22135,1.22135,10200000.0
2008-05-22 06:19:00,1.22135,1.22177,1.2212,1.22169,11200000.0
2008-05-22 06:20:00,1.22129,1.22134,1.22101,1.22125,12200000.0
2008-05-22 06:21:00,1.22112,1.22167,1.22112,1.22136,21200000.0
2008-05-22 06:22:00,1.22131,1.22171,1.22123,1.22123,10400000.0
2008-05-22 06:23:00,1.22145,1.22189,1.22109,1.22174,12400000.0
2008-05-22 06:24:00,1.22147,1.22196,1.22124,1.22137,10000000.0
2008-05-22 06:25:00,1.22139,1.22153,1.221,1.221,13200000.0
2008-05-22 06:26:00,1.221,1.221,1.22091,1.22091,2600000.0
2008-05-22 06:27:00,1.22101,1.22101,1.22027,1.22078,12800000.0
2008-05-22 06:28:00,1.221,1.22109,1.22086,1.2209,10000000.0
2008-05-22 06:29:00,1.22081,1.22141,1.22058,1.22141,14600000.0
2008-05-22 06:30:00,1.22098,1.22098,1.22062,1.22065,10800000.0
2008-05-22 06:31:00,1.22107,1.22136,1.22107,1.22136,4200000.0
2008-05-22 06:32:00,1.22129,1.22143,1.22129,1.22143,2600000.0
2008-05-22 06:33:00,1.22134,1.22147,1.22122,1.22126,14400000.0
2008-05-22 06:34:00,1.22093,1.22146,1.22093,1.22146,5800000.0
2008-05-22 06:35:00,1.2214,1.2214,1.22127,1.22127,3400000.0
2008-05-22 06:36:00,1.22138,1.22143,1.22101,1.22143,4600000.0
2008-05-22 06:37:00,1.22141,1.22141,1.22095,1.2212,10000000.0
2008-05-22 06:38:00,1.2212,1.22137,1.22105,1.22123,21000000.0
2008-05-22 06:39:00,1.22143,1.222,1.22143,1.22183,9200000.0
2008-05-22 06:40:00,1.22205,1.22205,1.22188,1.222,12000000.0
2008-05-22 06:41:00,1.22196,1.22208,1.22192,1.22193,10600000.0
2008-05-22 06:42:00,1.22182,1.22195,1.22158,1.22165,36000000.0
2008-05-22 06:43:00,1.22173,1.2223,1.22169,1.22188,18600000.0
2008-05-22 06:44:00,1.22161,1.22205,1.22115,1.2215,14600000.0
2008-05-22 06:45:00,1.22166,1.22227,1.22161,1.22227,5600000.0
2008-05-22 06:46:00,1.22189,1.22217,1.22163,1.22163,16200000.0
2008-05-22 06:47:00,1.22199,1.22206,1.2217,1.22196,17400000.0
2008-05-22 06:48:00,1.222,1.22214,1.22173,1.2219,10000000.0
2008-05-22 06:49:00,1.2222,1.22245,1.2222,1.22236,4800000.0
2008-05-22 06:50:00,1.22274,1.22293,1.22265,1.22284,13600000.0
2008-05-22 06:51:00,1.22304,1.22304,1.22228,1.22298,12400000.0
2008-05-22 06:52:00,1.22268,1.22268,1.22268,1.22268,2600000.0
2008-05-22 06:53:00,1.22269,1.22294,1.22243,1.22243,23400000.0
2008-05-22 06:54:00,1.22343,1.22362,1.22306,1.22324,9400000.0
2008-05-22 06:55:00,1.22337,1.22337,1.22276,1.2232,9800000.0
2008-05-22 06:56:00,1.22319,1.2236,1.22319,1.22346,16000000.0
2008-05-22 06:57:00,1.22342,1.22342,1.22316,1.22316,4600000.0
2008-05-22 06:58:00,1.22338,1.2241,1.22338,1.2241,9600000.0
2008-05-22 06:59:00,1.22386,1.22433,1.22376,1.22398,20400000.0
2008-05-22 07:00:00,1.2238,1.22428,1.2238,1.22406,15800000.0
2008-05-22 07:01:00,1.22413,1.22432,1.22365,1.22385,20400000.0
2008-05-22 07:02:00,1.22429,1.22442,1.22411,1.22432,11800000.0
2008-05-22 07:03:00,1.2241,1.22454,1.22403,1.22418,22400000.0
2008-05-22 07:04:00,1.22397,1.22427,1.22378,1.2239,14400000.0
2008-05-22 07:05:00,1.22359,1.22417,1.22357,1.22399,16600000.0
2008-05-22 07:06:00,1.22428,1.22428,1.22386,1.22408,10200000.0
2008-05-22 07:07:00,1.22381,1.22414,1.22381,1.22414,3200000.0
2008-05-22 07:08:00,1.22408,1.22432,1.22395,1.22395,9800000.0
2008-05-22 07:09:00,1.22348,1.22387,1.22342,1.22387,17800000.0
2008-05-22 07:10:00,1.2243,1.2245,1.2243,1.2245,7400000.0
2008-05-22 07:12:00,1.22353,1.22384,1.22339,1.22384,7400000.0
2008-05-22 07:13:00,1.22382,1.22382,1.22376,1.22379,6400000.0
2008-05-22 07:14:00,1.22385,1.22406,1.22342,1.22396,14800000.0
2008-05-22 07:15:00,1.22372,1.22394,1.2236,1.22394,9800000.0
2008-05-22 07:16:00,1.22392,1.22427,1.22392,1.22427,15800000.0
2008-05-22 07:17:00,1.22413,1.22425,1.22413,1.22425,2000000.0
2008-05-22 07:18:00,1.22408,1.22429,1.22408,1.22427,16400000.0
2008-05-22 07:19:00,1.22438,1.22438,1.2239,1.22438,7400000.0
2008-05-22 07:20:00,1.22413,1.22456,1.22398,1.22451,8400000.0
2008-05-22 07:21:00,1.22484,1.22517,1.22484,1.22498,18600000.0
2008-05-22 07:22:00,1.22475,1.22525,1.22458,1.22458,18600000.0
2008-05-22 07:23:00,1.2258,1.2258,1.2254,1.2256,5400000.0
2008-05-22 07:24:00,1.22507,1.22514,1.22507,1.22514,5400000.0
2008-05-22 07:25:00,1.22537,1.22537,1.225,1.225,3600000.0
2008-05-22 07:26:00,1.22525,1.22554,1.22525,1.22552,6600000.0
2008-05-22 07:27:00,1.22572,1.22572,1.22513,1.22539,12400000.0
2008-05-22 07:28:00,1.22503,1.22528,1.22492,1.22528,11000000.0
2008-05-22 07:29:00,1.22507,1.2254,1.22473,1.22473,9800000.0
2008-05-22 07:30:00,1.2254,1.22572,1.22528,1.22555,16800000.0
2008-05-22 07:31:00,1.22539,1.22567,1.22539,1.22541,7400000.0
2008-05-22 07:32:00,1.22497,1.22521,1.2249,1.2249,25200000.0
2008-05-22 07:33:00,1.22536,1.22536,1.225,1.22535,5600000.0
2008-05-22 07:34:00,1.22523,1.22527,1.22504,1.22504,4200000.0
2008-05-22 07:35:00,1.22509,1.22518,1.22443,1.22518,13000000.0
2008-05-22 07:36:00,1.22483,1.22504,1.22453,1.22489,14200000.0
2008-05-22 07:37:00,1.22496,1.22508,1.22496,1.22508,3200000.0
2008-05-22 07:38:00,1.22526,1.22551,1.22467,1.22467,7800000.0
2008-05-22 07:39:00,1.22505,1.22505,1.22449,1.22462,16600000.0
2008-05-22 07:40:00,1.2254,1.2254,1.2252,1.2252,14600000.0
2008-05-22 07:41:00,1.22483,1.22507,1.22456,1.2249,14600000.0
2008-05-22 07:43:00,1.22462,1.22465,1.22462,1.22465,3200000.0
2008-05-22 07:44:00,1.2254,1.2254,1.2252,1.2252,8800000.0
2008-05-22 07:45:00,1.2254,1.2254,1.2252,1.2254,8800000.0
2008-05-22 07:46:00,1.22475,1.22507,1.2247,1.22507,8800000.0
2008-05-22 07:47:00,1.22486,1.22493,1.22461,1.22475,6400000.0
2008-05-22 07:48:00,1.22454,1.22488,1.22454,1.22488,3200000.0
2008-05-22 07:49:00,1.22511,1.22524,1.22502,1.22502,13200000.0
2008-05-22 07:50:00,1.22522,1.22561,1.22492,1.22509,21000000.0
2008-05-22 07:51:00,1.22515,1.2253,1.22499,1.22509,19600000.0
2008-05-22 07:52:00,1.22569,1.2257,1.2254,1.2254,7800000.0
2008-05-22 07:53:00,1.22532,1.22567,1.22526,1.22549,11000000.0
2008-05-22 07:54:00,1.22542,1.22563,1.22532,1.22563,16000000.0
2008-05-22 07:55:00,1.22571,1.22578,1.22547,1.22547,20400000.0
2008-05-22 07:56:00,1.22531,1.22561,1.22527,1.22535,15800000.0
2008-05-22 07:57:00,1.22517,1.22544,1.22495,1.225,16400000.0
2008-05-22 07:58:00,1.22485,1.22497,1.22451,1.22497,21400000.0
2008-05-22 07:59:00,1.22465,1.22493,1.22465,1.22493,5000000.0
2008-05-22 08:00:00,1.22528,1.22528,1.22494,1.22503,8400000.0
2008-05-22 08:01:00,1.22526,1.22566,1.22523,1.22553,14800000.0
2008-05-22 08:02:00,1.22546,1.22546,1.22489,1.22496,14600000.0
2008-05-22 08:03:00,1.22494,1.22511,1.22475,1.22511,44600000.0
2008-05-22 08:04:00,1.2254,1.2256,1.2254,1.2254,27200000.0
2008-05-22 08:05:00,1.22564,1.22564,1.22495,1.22495,27200000.0
2008-05-22 08:06:00,1.22507,1.22543,1.22507,1.22543,3600000.0
2008-05-22 08:07:00,1.2254,1.2256,1.2254,1.2256,14400000.0
2008-05-22 08:08:00,1.225,1.22553,1.22498,1.22553,14400000.0
2008-05-22 08:09:00,1.22538,1.22571,1.22532,1.22532,16200000.0
2008-05-22 08:10:00,1.22537,1.2255,1.22505,1.22536,16400000.0
2008-05-22 08:11:00,1.22529,1.22583,1.22529,1.22583,11800000.0
2008-05-22 08:12:00,1.2253,1.22546,1.2253,1.22546,3400000.0
2008-05-22 08:13:00,1.22494,1.22545,1.22483,1.22525,10200000.0
2008-05-22 08:14:00,1.22543,1.22557,1.22531,1.22557,8800000.0
2008-05-22 08:15:00,1.22532,1.22532,1.22506,1.22526,5200000.0
2008-05-22 08:16:00,1.22479,1.22479,1.22406,1.22406,8200000.0
2008-05-22 08:17:00,1.22395,1.22408,1.22366,1.22408,11200000.0
2008-05-22 08:18:00,1.22358,1.22393,1.22334,1.22334,17600000.0
2008-05-22 08:19:00,1.2234,1.2234,1.22328,1.22328,3200000.0
2008-05-22 08:20:00,1.22333,1.22333,1.22287,1.22287,2600000.0
2008-05-22 08:21:00,1.2227,1.2228,1.22236,1.22245,23600000.0
2008-05-22 08:22:00,1.22263,1.22263,1.2224,1.22241,7800000.0
2008-05-22 08:23:00,1.22259,1.22294,1.22241,1.22241,12600000.0
2008-05-22 08:24:00,1.22225,1.22241,1.22196,1.22226,14800000.0
2008-05-22 08:25:00,1.22286,1.22324,1.22271,1.22297,8000000.0
2008-05-22 08:26:00,1.22305,1.22305,1.22212,1.22212,5200000.0
2008-05-22 08:27:00,1.22213,1.22252,1.22206,1.2223,33800000.0
2008-05-22 08:28:00,1.22234,1.22235,1.22199,1.22208,14600000.0
2008-05-22 08:29:00,1.22216,1.22325,1.22203,1.22251,28200000.0
2008-05-22 08:30:00,1.2232,1.22326,1.22278,1.22289,9000000.0
2008-05-22 08:31:00,1.22241,1.22252,1.22232,1.22232,5800000.0
2008-05-22 08:32:00,1.22215,1.22217,1.22179,1.22185,22600000.0
2008-05-22 08:33:00,1.22162,1.22202,1.22155,1.22197,17200000.0
2008-05-22 08:34:00,1.2211,1.22148,1.22096,1.22106,18400000.0
2008-05-22 08:35:00,1.22092,1.22092,1.22065,1.22092,16000000.0
2008-05-22 08:36:00,1.2204,1.22074,1.22035,1.22074,7400000.0
2008-05-22 08:37:00,1.22033,1.22086,1.22033,1.22082,12800000.0
2008-05-22 08:38:00,1.2212,1.22141,1.22076,1.22118,17200000.0
2008-05-22 08:39:00,1.2211,1.22165,1.22109,1.22115,9400000.0
2008-05-22 08:40:00,1.2215,1.22208,1.22149,1.22157,6400000.0
2008-05-22 08:41:00,1.22192,1.22221,1.22168,1.22187,11400000.0
2008-05-22 08:42:00,1.22214,1.22239,1.22158,1.22194,22800000.0
2008-05-22 08:43:00,1.22184,1.2221,1.22132,1.22204,8600000.0
2008-05-22 08:44:00,1.22211,1.22217,1.2218,1.22196,17200000.0
2008-05-22 08:45:00,1.22222,1.22222,1.22152,1.22152,10400000.0
2008-05-22 08:46:00,1.22186,1.22242,1.22184,1.22242,10200000.0
2008-05-22 08:47:00,1.22228,1.22269,1.22187,1.22269,26400000.0
2008-05-22 08:48:00,1.22257,1.22313,1.22257,1.22284,23200000.0
2008-05-22 08:49:00,1.22181,1.22215,1.2217,1.22195,15000000.0
2008-05-22 08:50:00,1.22209,1.2222,1.2217,1.22197,11200000.0
2008-05-22 08:51:00,1.22183,1.22234,1.22178,1.22234,58600000.0
2008-05-22 08:52:00,1.22201,1.22247,1.22201,1.2222,8800000.0
2008-05-22 08:53:00,1.22228,1.22235,1.22175,1.22196,85800000.0
2008-05-22 08:54:00,1.22229,1.22229,1.2221,1.2221,4200000.0
2008-05-22 08:55:00,1.22235,1.22304,1.22224,1.22258,17400000.0
2008-05-22 08:56:00,1.22214,1.22219,1.22185,1.22214,16200000.0
2008-05-22 08:57:00,1.22201,1.22255,1.2218,1.22219,16200000.0
2008-05-22 08:58:00,1.22181,1.22249,1.22181,1.22232,9200000.0
2008-05-22 08:59:00,1.22225,1.22305,1.22225,1.22241,124200000.0
2008-05-22 09:00:00,1.22229,1.22229,1.22178,1.22183,122800000.0
2008-05-22 09:01:00,1.22113,1.2218,1.22113,1.22135,19200000.0
2008-05-22 09:02:00,1.22101,1.22143,1.2209,1.22143,14400000.0
2008-05-22 09:03:00,1.2211,1.22137,1.22098,1.22098,4200000.0
2008-05-22 09:04:00,1.22083,1.22118,1.22068,1.22118,8400000.0
2008-05-22 09:05:00,1.22149,1.22166,1.22128,1.22131,24600000.0
2008-05-22 09:06:00,1.2213,1.2213,1.221,1.22126,16000000.0
2008-05-22 09:07:00,1.22119,1.22139,1.22108,1.22121,12600000.0
2008-05-22 09:08:00,1.22119,1.22144,1.22119,1.22136,5000000.0
2008-05-22 09:09:00,1.22173,1.22206,1.22157,1.22166,8400000.0
2008-05-22 09:10:00,1.22191,1.22191,1.22132,1.22158,17600000.0
2008-05-22 09:11:00,1.22076,1.22103,1.22051,1.22051,10200000.0
2008-05-22 09:12:00,1.22053,1.2206,1.22053,1.2206,9600000.0
2008-05-22 09:13:00,1.22048,1.22071,1.21995,1.22022,28200000.0
2008-05-22 09:14:00,1.22012,1.22049,1.22012,1.22017,14200000.0
2008-05-22 09:15:00,1.22033,1.22067,1.22031,1.22067,14800000.0
2008-05-22 09:16:00,1.22063,1.22085,1.22039,1.22085,23200000.0
2008-05-22 09:17:00,1.22057,1.22119,1.22057,1.22099,10200000.0
2008-05-22 09:18:00,1.22091,1.22171,1.22091,1.22129,24200000.0
2008-05-22 09:19:00,1.22167,1.22167,1.22123,1.22138,12800000.0
2008-05-22 09:20:00,1.22095,1.22114,1.22083,1.22101,6200000.0
2008-05-22 09:21:00,1.22078,1.22101,1.22052,1.22052,18400000.0
2008-05-22 09:22:00,1.22054,1.22064,1.22043,1.22064,5000000.0
2008-05-22 09:23:00,1.22085,1.22099,1.22012,1.22086,17600000.0
2008-05-22 09:24:00,1.22106,1.22157,1.22106,1.22157,20600000.0
2008-05-22 09:25:00,1.22134,1.22174,1.2213,1.22141,11000000.0
2008-05-22 09:26:00,1.22194,1.22194,1.22117,1.22134,9800000.0
2008-05-22 09:27:00,1.22163,1.22222,1.22161,1.22181,10400000.0
2008-05-22 09:28:00,1.22226,1.22227,1.22169,1.22177,9400000.0
2008-05-22 09:29:00,1.22141,1.22141,1.22097,1.22128,12000000.0
2008-05-22 09:30:00,1.2214,1.22145,1.22105,1.22141,11000000.0
2008-05-22 09:31:00,1.22141,1.22145,1.22089,1.22119,9400000.0
2008-05-22 09:32:00,1.22085,1.22085,1.21997,1.22043,12000000.0
2008-05-22 09:33:00,1.22056,1.22112,1.22056,1.22112,10000000.0
2008-05-22 09:34:00,1.22089,1.2213,1.22069,1.2213,25600000.0
2008-05-22 09:35:00,1.22091,1.22105,1.2208,1.22105,13200000.0
2008-05-22 09:36:00,1.22137,1.22171,1.22074,1.22152,84900000.0
2008-05-22 09:37:00,1.22099,1.22123,1.22095,1.22123,15000000.0
2008-05-22 09:38:00,1.22079,1.22138,1.22079,1.22121,9600000.0
2008-05-22 09:39:00,1.2211,1.2211,1.22079,1.22093,13600000.0
2008-05-22 09:40:00,1.22053,1.22053,1.22032,1.22032,3400000.0
2008-05-22 09:41:00,1.22004,1.22004,1.21971,1.21971,13400000.0
2008-05-22 09:42:00,1.22011,1.22011,1.21966,1.2199,19800000.0
2008-05-22 09:43:00,1.21923,1.21953,1.21864,1.21887,10400000.0
2008-05-22 09:44:00,1.21875,1.21952,1.21871,1.2192,23400000.0
2008-05-22 09:45:00,1.21884,1.21958,1.21884,1.21924,13200000.0
2008-05-22 09:46:00,1.2193,1.2193,1.2191,1.2191,5600000.0
2008-05-22 09:47:00,1.21868,1.21924,1.21831,1.21831,16600000.0
2008-05-22 09:48:00,1.21868,1.21898,1.21859,1.21883,19800000.0
2008-05-22 09:49:00,1.21842,1.21884,1.21819,1.21884,15800000.0
2008-05-22 09:50:00,1.21849,1.21891,1.21841,1.21841,14400000.0
2008-05-22 09:51:00,1.21854,1.21934,1.21854,1.21911,20600000.0
2008-05-22 09:52:00,1.21899,1.21911,1.21869,1.21911,9400000.0
2008-05-22 09:53:00,1.21866,1.21917,1.21843,1.21917,10400000.0
2008-05-22 09:54:00,1.21903,1.21903,1.21871,1.21871,12400000.0
2008-05-22 09:55:00,1.21942,1.21991,1.21916,1.21991,23800000.0
2008-05-22 09:56:00,1.21965,1.21968,1.21965,1.21968,2000000.0
2008-05-22 09:57:00,1.22011,1.22025,1.21965,1.21965,17400000.0
2008-05-22 09:58:00,1.22001,1.22021,1.22001,1.22019,10600000.0
2008-05-22 09:59:00,1.21946,1.21946,1.21939,1.21939,2600000.0
2008-05-22 10:00:00,1.21884,1.21928,1.21851,1.21916,11000000.0
2008-05-22 10:01:00,1.21916,1.21934,1.21901,1.21921,12400000.0
2008-05-22 10:02:00,1.21933,1.21933,1.2192,1.21933,5200000.0
2008-05-22 10:03:00,1.21918,1.2196,1.21918,1.2193,11400000.0
2008-05-22 10:04:00,1.21926,1.21944,1.21926,1.21938,4800000.0
2008-05-22 10:05:00,1.21951,1.21977,1.21943,1.21955,44600000.0
2008-05-22 10:06:00,1.21985,1.22032,1.21959,1.21959,59600000.0
2008-05-22 10:07:00,1.21893,1.21951,1.21888,1.21951,7400000.0
2008-05-22 10:08:00,1.2192,1.21942,1.21895,1.21942,23000000.0
2008-05-22 10:09:00,1.2199,1.2199,1.2195,1.2195,4000000.0
2008-05-22 10:10:00,1.21944,1.21985,1.21944,1.21985,4000000.0
2008-05-22 10:11:00,1.2202,1.2202,1.21966,1.21994,18400000.0
2008-05-22 10:12:00,1.21977,1.22023,1.21977,1.22011,63200000.0
2008-05-22 10:13:00,1.22014,1.22073,1.22014,1.22073,7600000.0
2008-05-22 10:14:00,1.22025,1.2203,1.21985,1.21997,10000000.0
2008-05-22 10:15:00,1.21996,1.21996,1.21946,1.21946,5800000.0
2008-05-22 10:16:00,1.21928,1.21961,1.21928,1.21952,10800000.0
2008-05-22 10:17:00,1.21992,1.22005,1.21931,1.21964,16400000.0
2008-05-22 10:18:00,1.21962,1.22002,1.21962,1.21993,5800000.0
2008-05-22 10:19:00,1.21991,1.22003,1.21931,1.21982,23800000.0
2008-05-22 10:20:00,1.2196,1.2203,1.2196,1.2203,14400000.0
2008-05-22 10:21:00,1.22025,1.22057,1.22025,1.22042,5800000.0
2008-05-22 10:22:00,1.22052,1.22065,1.22034,1.22063,12400000.0
2008-05-22 10:23:00,1.22016,1.22016,1.21953,1.21959,50800000.0
2008-05-22 10:24:00,1.21971,1.22003,1.21971,1.22003,15800000.0
2008-05-22 10:25:00,1.21968,1.2199,1.21951,1.2199,18600000.0
2008-05-22 10:26:00,1.21983,1.22019,1.21965,1.2199,114000000.0
2008-05-22 10:27:00,1.21946,1.21993,1.2193,1.21937,8800000.0
2008-05-22 10:28:00,1.21929,1.21948,1.2189,1.21948,13200000.0
2008-05-22 10:29:00,1.2189,1.21895,1.21861,1.21862,21000000.0
2008-05-22 10:30:00,1.21878,1.21896,1.21824,1.21873,132000000.0
2008-05-22 10:31:00,1.21832,1.2186,1.21832,1.2186,5600000.0
2008-05-22 10:32:00,1.21831,1.21843,1.21794,1.21794,15600000.0
2008-05-22 10:33:00,1.21801,1.21826,1.21764,1.21764,11200000.0
2008-05-22 10:34:00,1.21793,1.2188,1.21775,1.21804,116600000.0
2008-05-22 10:35:00,1.21841,1.21879,1.21836,1.21857,14200000.0
2008-05-22 10:36:00,1.21902,1.21905,1.21881,1.21895,8400000.0
2008-05-22 10:37:00,1.21916,1.21916,1.21879,1.21895,8000000.0
2008-05-22 10:38:00,1.21881,1.21905,1.21873,1.21873,19000000.0
2008-05-22 10:39:00,1.21878,1.21941,1.21878,1.21928,13200000.0
2008-05-22 10:40:00,1.21945,1.21974,1.2193,1.21936,12200000.0
2008-05-22 10:41:00,1.21932,1.21975,1.21927,1.21936,19800000.0
2008-05-22 10:42:00,1.21926,1.21926,1.21903,1.21907,14200000.0
2008-05-22 10:43:00,1.21903,1.21903,1.21806,1.21806,13200000.0
2008-05-22 10:44:00,1.21856,1.21886,1.2182,1.21845,11600000.0
2008-05-22 10:45:00,1.21867,1.21889,1.21853,1.21868,20600000.0
2008-05-22 10:46:00,1.21861,1.21926,1.21858,1.21881,47800000.0
2008-05-22 10:47:00,1.21873,1.21885,1.21825,1.21885,98000000.0
2008-05-22 10:48:00,1.21847,1.21876,1.2184,1.21859,13000000.0
2008-05-22 10:49:00,1.21859,1.21879,1.21848,1.21857,81400000.0
2008-05-22 10:50:00,1.21867,1.2189,1.21864,1.2189,7400000.0
2008-05-22 10:51:00,1.2189,1.21926,1.21872,1.21926,15800000.0
2008-05-22 10:52:00,1.21907,1.21934,1.21871,1.21875,104600000.0
2008-05-22 10:53:00,1.21848,1.21873,1.21803,1.21873,8600000.0
2008-05-22 10:54:00,1.21873,1.219,1.21858,1.219,29200000.0
2008-05-22 10:55:00,1.21928,1.21939,1.21928,1.21939,14400000.0
2008-05-22 10:56:00,1.21929,1.21949,1.21929,1.2193,9600000.0
2008-05-22 10:57:00,1.2193,1.21938,1.21896,1.21938,19400000.0
2008-05-22 10:58:00,1.2195,1.2195,1.2193,1.2193,19400000.0
2008-05-22 10:59:00,1.21908,1.21957,1.21908,1.21922,19400000.0
2008-05-22 11:00:00,1.21932,1.21937,1.21932,1.21937,5400000.0
2008-05-22 11:01:00,1.21925,1.21937,1.21921,1.21933,70200000.0
2008-05-22 11:02:00,1.2191,1.21917,1.21876,1.21877,78800000.0
2008-05-22 11:03:00,1.21901,1.21924,1.21883,1.21883,7600000.0
2008-05-22 11:04:00,1.21902,1.21919,1.21889,1.21892,116600000.0
2008-05-22 11:05:00,1.21895,1.21926,1.21895,1.219,12800000.0
2008-05-22 11:06:00,1.2193,1.2193,1.21916,1.21923,4800000.0
2008-05-22 11:07:00,1.21928,1.21928,1.21913,1.21913,6800000.0
2008-05-22 11:08:00,1.21935,1.21936,1.21869,1.21916,19600000.0
2008-05-22 11:09:00,1.21919,1.21933,1.2191,1.21933,4800000.0
2008-05-22 11:10:00,1.21923,1.21926,1.21906,1.21924,31400000.0
2008-05-22 11:11:00,1.21922,1.21928,1.21909,1.2191,11400000.0
2008-05-22 11:12:00,1.21907,1.21917,1.21881,1.21908,15800000.0
2008-05-22 11:13:00,1.21909,1.21935,1.21909,1.21935,3200000.0
2008-05-22 11:14:00,1.2192,1.21942,1.2189,1.21902,8600000.0
2008-05-22 11:15:00,1.21912,1.21922,1.21886,1.21893,16800000.0
2008-05-22 11:16:00,1.21887,1.21936,1.21887,1.21936,9400000.0
2008-05-22 11:17:00,1.21969,1.22028,1.21967,1.22009,56800000.0
2008-05-22 11:18:00,1.22029,1.22037,1.22029,1.22037,2600000.0
2008-05-22 11:19:00,1.22033,1.22041,1.22013,1.22013,15600000.0
2008-05-22 11:20:00,1.21996,1.21996,1.21965,1.21965,11200000.0
2008-05-22 11:21:00,1.21959,1.22025,1.21959,1.22005,17000000.0
2008-05-22 11:22:00,1.22035,1.22062,1.21993,1.22061,26000000.0
2008-05-22 11:23:00,1.22039,1.22046,1.22025,1.22037,99600000.0
2008-05-22 11:24:00,1.2209,1.221,1.2209,1.221,24200000.0
2008-05-22 11:25:00,1.2205,1.22091,1.2205,1.22068,24200000.0
2008-05-22 11:26:00,1.22076,1.22115,1.22063,1.22111,24600000.0
2008-05-22 11:27:00,1.22099,1.22111,1.22078,1.22105,12600000.0
2008-05-22 11:28:00,1.22097,1.22135,1.22095,1.22124,20800000.0
2008-05-22 11:29:00,1.22106,1.22118,1.22069,1.22112,10000000.0
2008-05-22 11:30:00,1.2211,1.22144,1.2211,1.22144,24800000.0
2008-05-22 11:31:00,1.22135,1.22148,1.22105,1.22105,20000000.0
2008-05-22 11:32:00,1.22065,1.22098,1.22065,1.22077,7600000.0
2008-05-22 11:33:00,1.22104,1.22104,1.22065,1.22083,11600000.0
2008-05-22 11:34:00,1.22079,1.22079,1.22055,1.22058,16400000.0
2008-05-22 11:35:00,1.22055,1.22086,1.22055,1.22074,11200000.0
2008-05-22 11:36:00,1.2204,1.2204,1.2202,1.22026,7800000.0
2008-05-22 11:37:00,1.22027,1.22067,1.22027,1.22065,8800000.0
2008-05-22 11:38:00,1.22098,1.22098,1.22041,1.22086,84800000.0
2008-05-22 11:39:00,1.22066,1.22094,1.22027,1.22069,20800000.0
2008-05-22 11:40:00,1.22055,1.22078,1.22012,1.22056,53000000.0
2008-05-22 11:41:00,1.22044,1.22077,1.22033,1.22035,82800000.0
2008-05-22 11:42:00,1.22052,1.22052,1.22012,1.22041,16800000.0
2008-05-22 11:43:00,1.2203,1.22042,1.22021,1.22042,36000000.0
2008-05-22 11:44:00,1.22042,1.22076,1.22041,1.22041,16000000.0
2008-05-22 11:45:00,1.22061,1.22061,1.2202,1.2202,9600000.0
2008-05-22 11:46:00,1.22044,1.22053,1.2202,1.22025,11800000.0
2008-05-22 11:47:00,1.2203,1.22036,1.22005,1.22027,15200000.0
2008-05-22 11:48:00,1.22044,1.22048,1.22011,1.22018,14200000.0
2008-05-22 11:49:00,1.22013,1.22079,1.22005,1.22028,85600000.0
2008-05-22 11:50:00,1.22022,1.22043,1.2202,1.22021,21000000.0
2008-05-22 11:51:00,1.22023,1.22034,1.2201,1.22023,82200000.0
2008-05-22 11:52:00,1.22022,1.22057,1.2202,1.2205,87000000.0
2008-05-22 11:53:00,1.22014,1.22075,1.22014,1.22075,3400000.0
2008-05-22 11:54:00,1.22103,1.22103,1.22052,1.22058,22600000.0
2008-05-22 11:55:00,1.22082,1.22091,1.22066,1.2208,20600000.0
2008-05-22 11:56:00,1.22059,1.22121,1.22059,1.22096,92200000.0
2008-05-22 11:57:00,1.22107,1.22137,1.22075,1.22132,86800000.0
2008-05-22 11:58:00,1.22133,1.22155,1.22108,1.22116,12600000.0
2008-05-22 11:59:00,1.22133,1.22154,1.22115,1.22149,95800000.0
2008-05-22 12:00:00,1.22129,1.22183,1.22119,1.22183,14000000.0
2008-05-22 12:01:00,1.22161,1.22161,1.22127,1.22127,13600000.0
2008-05-22 12:02:00,1.2215,1.22169,1.22123,1.22138,14200000.0
2008-05-22 12:03:00,1.22149,1.22185,1.2214,1.22154,82800000.0
2008-05-22 12:04:00,1.22178,1.22237,1.22178,1.22237,8200000.0
2008-05-22 12:05:00,1.22206,1.22269,1.22177,1.22269,5200000.0
2008-05-22 12:06:00,1.22283,1.22323,1.22254,1.22265,23800000.0
2008-05-22 12:07:00,1.22289,1.22289,1.22228,1.22263,9400000.0
2008-05-22 12:08:00,1.22266,1.22343,1.22257,1.22343,21000000.0
2008-05-22 12:09:00,1.22283,1.22311,1.22278,1.22303,16000000.0
2008-05-22 12:10:00,1.22339,1.22361,1.2231,1.22338,76000000.0
2008-05-22 12:11:00,1.22369,1.22401,1.22362,1.22381,19000000.0
2008-05-22 12:12:00,1.22352,1.22412,1.22352,1.22354,10800000.0
2008-05-22 12:13:00,1.22401,1.22401,1.22327,1.22378,15600000.0
2008-05-22 12:14:00,1.22373,1.22389,1.22334,1.2237,73200000.0
2008-05-22 12:15:00,1.22368,1.22429,1.22368,1.22388,81800000.0
2008-05-22 12:16:00,1.22403,1.22403,1.22345,1.22349,82200000.0
2008-05-22 12:17:00,1.22332,1.22343,1.22324,1.22343,11000000.0
2008-05-22 12:18:00,1.22337,1.22353,1.22329,1.22344,25600000.0
2008-05-22 12:19:00,1.2233,1.2235,1.2233,1.2233,8200000.0
2008-05-22 12:20:00,1.22313,1.22316,1.22292,1.22295,8200000.0
2008-05-22 12:21:00,1.22269,1.22269,1.22251,1.22251,2600000.0
2008-05-22 12:22:00,1.22227,1.22299,1.22223,1.22227,109800000.0
2008-05-22 12:23:00,1.22266,1.22287,1.22247,1.22287,18000000.0
2008-05-22 12:24:00,1.22253,1.22266,1.22236,1.22266,9400000.0
2008-05-22 12:25:00,1.2224,1.22246,1.22202,1.22236,6200000.0
2008-05-22 12:26:00,1.22263,1.22263,1.22221,1.22233,107200000.0
2008-05-22 12:27:00,1.22222,1.22222,1.22191,1.22201,11000000.0
2008-05-22 12:28:00,1.22232,1.22277,1.22208,1.22277,17800000.0
2008-05-22 12:30:00,1.22216,1.22248,1.22208,1.22224,15600000.0
2008-05-22 12:31:00,1.22176,1.22212,1.22176,1.22206,11000000.0
2008-05-22 12:32:00,1.22209,1.22232,1.22179,1.22179,9400000.0
2008-05-22 12:33:00,1.22201,1.22217,1.22184,1.22194,24600000.0
2008-05-22 12:34:00,1.22185,1.22204,1.22185,1.22195,4200000.0
2008-05-22 12:35:00,1.22233,1.22274,1.22212,1.2223,12400000.0
2008-05-22 12:38:00,1.22229,1.2223,1.22189,1.22193,7800000.0
2008-05-22 12:39:00,1.22206,1.22228,1.22192,1.22228,6400000.0
2008-05-22 12:40:00,1.22221,1.22293,1.22221,1.22261,11000000.0
2008-05-22 12:41:00,1.22271,1.22309,1.22259,1.22309,8600000.0
2008-05-22 12:42:00,1.22259,1.2229,1.22249,1.22271,10000000.0
2008-05-22 12:43:00,1.22264,1.2229,1.22246,1.22265,10400000.0
2008-05-22 12:44:00,1.2225,1.22275,1.22248,1.22274,17200000.0
2008-05-22 12:45:00,1.22236,1.22304,1.22236,1.22283,76600000.0
2008-05-22 12:46:00,1.22298,1.22307,1.22256,1.22256,89000000.0
2008-05-22 12:47:00,1.22294,1.223,1.22258,1.22284,14200000.0
2008-05-22 12:48:00,1.22249,1.22311,1.22241,1.2229,60000000.0
2008-05-22 12:49:00,1.22284,1.22284,1.22234,1.22234,10200000.0
2008-05-22 12:50:00,1.22241,1.22291,1.22241,1.22256,30800000.0
2008-05-22 12:51:00,1.22265,1.22319,1.22265,1.22302,11600000.0
2008-05-22 12:52:00,1.22332,1.22336,1.22278,1.22298,24200000.0
2008-05-22 12:53:00,1.2233,1.2235,1.2233,1.2233,3600000.0
2008-05-22 12:54:00,1.22288,1.22307,1.22288,1.22306,3600000.0
2008-05-22 12:55:00,1.22316,1.2232,1.22283,1.2232,55200000.0
2008-05-22 12:56:00,1.22317,1.22321,1.22302,1.22302,6200000.0
2008-05-22 12:57:00,1.22299,1.22336,1.22282,1.22282,17400000.0
2008-05-22 12:58:00,1.22261,1.22336,1.22261,1.2229,19400000.0
2008-05-22 12:59:00,1.22289,1.22289,1.22266,1.22271,14400000.0
2008-05-22 13:00:00,1.22286,1.22286,1.22207,1.22208,12200000.0
2008-05-22 13:01:00,1.22207,1.22224,1.22193,1.22193,10400000.0
2008-05-22 13:02:00,1.22198,1.22198,1.22146,1.22146,9600000.0
2008-05-22 13:03:00,1.22143,1.22168,1.22128,1.22128,22800000.0
2008-05-22 13:04:00,1.22117,1.22134,1.22117,1.22134,9800000.0
2008-05-22 13:05:00,1.22119,1.22119,1.22106,1.22114,6400000.0
2008-05-22 13:06:00,1.22118,1.22141,1.22098,1.22098,14600000.0
2008-05-22 13:07:00,1.22097,1.22141,1.22086,1.22086,19600000.0
2008-05-22 13:08:00,1.2214,1.2214,1.2212,1.2214,11800000.0
2008-05-22 13:09:00,1.22083,1.22089,1.22041,1.22041,11800000.0
2008-05-22 13:10:00,1.22129,1.22143,1.22087,1.22143,12600000.0
2008-05-22 13:11:00,1.2212,1.2212,1.22096,1.22114,17200000.0
2008-05-22 13:12:00,1.22079,1.22097,1.2205,1.22054,14200000.0
2008-05-22 13:13:00,1.22076,1.22103,1.22076,1.22079,17800000.0
2008-05-22 13:14:00,1.22055,1.22103,1.22049,1.22082,23000000.0
2008-05-22 13:15:00,1.22071,1.22101,1.22071,1.22087,6200000.0
2008-05-22 13:16:00,1.22109,1.22109,1.22099,1.221,5800000.0
2008-05-22 13:17:00,1.22081,1.22119,1.2201,1.22038,11400000.0
2008-05-22 13:18:00,1.22037,1.22129,1.22037,1.22077,56800000.0
2008-05-22 13:19:00,1.22086,1.22094,1.22037,1.22072,27600000.0
2008-05-22 13:20:00,1.221,1.22123,1.2206,1.22104,10000000.0
2008-05-22 13:21:00,1.22107,1.22107,1.22023,1.22023,16400000.0
2008-05-22 13:22:00,1.21984,1.22035,1.21984,1.22035,10600000.0
2008-05-22 13:23:00,1.22006,1.22071,1.22006,1.2206,49000000.0
2008-05-22 13:24:00,1.22091,1.22091,1.22059,1.22059,13200000.0
2008-05-22 13:25:00,1.22047,1.22085,1.22029,1.22085,16600000.0
2008-05-22 13:26:00,1.22066,1.22136,1.22052,1.22136,9400000.0
2008-05-22 13:27:00,1.22086,1.22086,1.22037,1.22046,18200000.0
2008-05-22 13:28:00,1.22051,1.22081,1.22047,1.22053,4600000.0
2008-05-22 13:29:00,1.22058,1.22073,1.2205,1.2205,33200000.0
2008-05-22 13:30:00,1.22069,1.22117,1.2203,1.2203,26400000.0
2008-05-22 13:31:00,1.22084,1.22084,1.22052,1.22057,13400000.0
2008-05-22 13:32:00,1.2208,1.22096,1.22046,1.22096,26500000.0
2008-05-22 13:33:00,1.2208,1.2209,1.2208,1.2209,6400000.0
2008-05-22 13:34:00,1.22072,1.22072,1.22049,1.22069,6400000.0
2008-05-22 13:35:00,1.22063,1.22088,1.22054,1.22087,34800000.0
2008-05-22 13:36:00,1.22041,1.22075,1.22037,1.2205,19400000.0
2008-05-22 13:37:00,1.22051,1.22051,1.22011,1.22024,9600000.0
2008-05-22 13:38:00,1.22037,1.22037,1.2203,1.22035,13800000.0
2008-05-22 13:39:00,1.22055,1.22069,1.22033,1.22033,41000000.0
2008-05-22 13:40:00,1.2209,1.22102,1.22062,1.22084,39800000.0
2008-05-22 13:41:00,1.22045,1.22052,1.22001,1.22008,17200000.0
2008-05-22 13:42:00,1.22009,1.22042,1.22009,1.22033,10600000.0
2008-05-22 13:43:00,1.22037,1.22077,1.22027,1.22037,8800000.0
2008-05-22 13:44:00,1.22006,1.22006,1.21944,1.22001,29600000.0
2008-05-22 13:45:00,1.22037,1.22059,1.21974,1.22059,17200000.0
2008-05-22 13:46:00,1.22036,1.2206,1.22036,1.22058,14600000.0
2008-05-22 13:47:00,1.22076,1.22095,1.22067,1.22067,8400000.0
2008-05-22 13:48:00,1.22062,1.22091,1.22046,1.22059,11800000.0
2008-05-22 13:49:00,1.22061,1.22095,1.22061,1.22087,14200000.0
2008-05-22 13:50:00,1.22082,1.22124,1.22081,1.22096,11200000.0
2008-05-22 13:51:00,1.22099,1.2213,1.22093,1.22104,23800000.0
2008-05-22 13:52:00,1.22068,1.22084,1.22065,1.22083,13400000.0
2008-05-22 13:53:00,1.2205,1.22077,1.2204,1.22072,12400000.0
2008-05-22 13:54:00,1.22088,1.22104,1.22084,1.22086,11600000.0
2008-05-22 13:55:00,1.22082,1.22136,1.22082,1.221,11000000.0
2008-05-22 13:56:00,1.22085,1.22117,1.22059,1.22059,9200000.0
2008-05-22 13:57:00,1.22038,1.22052,1.22009,1.2202,12800000.0
2008-05-22 13:58:00,1.22057,1.22085,1.22056,1.22065,15400000.0
2008-05-22 13:59:00,1.22108,1.2212,1.22084,1.221,39200000.0
2008-05-22 14:00:00,1.22111,1.22136,1.22085,1.22086,8000000.0
2008-05-22 14:01:00,1.22097,1.22097,1.22058,1.22078,12200000.0
2008-05-22 14:02:00,1.22067,1.22093,1.22012,1.22012,18000000.0
2008-05-22 14:03:00,1.22023,1.22061,1.2198,1.22012,11800000.0
2008-05-22 14:04:00,1.22066,1.22074,1.22012,1.22012,22800000.0
2008-05-22 14:05:00,1.22046,1.22071,1.22009,1.2206,17400000.0
2008-05-22 14:06:00,1.22095,1.22098,1.22067,1.22091,16000000.0
2008-05-22 14:07:00,1.22032,1.22088,1.22032,1.22088,4000000.0
2008-05-22 14:08:00,1.22039,1.22069,1.22022,1.22069,27200000.0
2008-05-22 14:09:00,1.22097,1.221,1.22035,1.221,15400000.0
2008-05-22 14:10:00,1.22061,1.22083,1.22051,1.22051,6200000.0
2008-05-22 14:11:00,1.22058,1.22061,1.22019,1.22019,15000000.0
2008-05-22 14:12:00,1.21995,1.22062,1.21995,1.22047,9000000.0
2008-05-22 14:13:00,1.22046,1.22079,1.22041,1.22051,33000000.0
2008-05-22 14:14:00,1.22043,1.22071,1.22032,1.22032,9800000.0
2008-05-22 14:15:00,1.2207,1.2207,1.22035,1.22046,11400000.0
2008-05-22 14:16:00,1.22077,1.22131,1.22077,1.22131,6000000.0
2008-05-22 14:17:00,1.22103,1.22103,1.22031,1.22066,10400000.0
2008-05-22 14:18:00,1.22013,1.2202,1.21991,1.21991,8200000.0
2008-05-22 14:19:00,1.22047,1.22047,1.22013,1.22013,7400000.0
2008-05-22 14:20:00,1.21993,1.22053,1.21987,1.22053,12000000.0
2008-05-22 14:21:00,1.2214,1.22177,1.22132,1.22164,16800000.0
2008-05-22 14:22:00,1.22169,1.22169,1.22129,1.22147,11000000.0
2008-05-22 14:23:00,1.22159,1.22207,1.22158,1.22176,18600000.0
2008-05-22 14:24:00,1.22189,1.22228,1.22178,1.22209,10000000.0
2008-05-22 14:25:00,1.22176,1.222,1.22135,1.22137,9200000.0
2008-05-22 14:26:00,1.22099,1.22121,1.22096,1.22096,14000000.0
2008-05-22 14:27:00,1.22109,1.22181,1.22109,1.2214,30800000.0
2008-05-22 14:28:00,1.22093,1.22104,1.22047,1.22078,11600000.0
2008-05-22 14:29:00,1.22095,1.22128,1.22067,1.22067,19800000.0
2008-05-22 14:30:00,1.22052,1.22102,1.22052,1.22102,16600000.0
2008-05-22 14:31:00,1.22067,1.2208,1.22058,1.22064,65000000.0
2008-05-22 14:32:00,1.22041,1.22069,1.22041,1.22069,3400000.0
2008-05-22 14:33:00,1.22103,1.22141,1.22098,1.22116,16600000.0
2008-05-22 14:34:00,1.22118,1.22118,1.22055,1.22075,13200000.0
2008-05-22 14:35:00,1.22076,1.22098,1.22052,1.22098,21400000.0
2008-05-22 14:36:00,1.22083,1.22083,1.22026,1.22062,11400000.0
2008-05-22 14:37:00,1.2204,1.22093,1.22017,1.22033,16200000.0
2008-05-22 14:38:00,1.22052,1.22079,1.22051,1.22057,11600000.0
2008-05-22 14:39:00,1.22063,1.22088,1.22045,1.22049,18000000.0
2008-05-22 14:40:00,1.22044,1.2205,1.22019,1.22031,12800000.0
2008-05-22 14:41:00,1.22043,1.22043,1.22012,1.22012,3200000.0
2008-05-22 14:42:00,1.22025,1.22043,1.22025,1.22043,3200000.0
2008-05-22 14:43:00,1.22001,1.22012,1.21986,1.21995,10400000.0
2008-05-22 14:44:00,1.21992,1.22015,1.21969,1.22006,15400000.0
2008-05-22 14:45:00,1.22028,1.22028,1.21971,1.21975,16000000.0
2008-05-22 14:46:00,1.22029,1.22048,1.21999,1.22048,14600000.0
2008-05-22 14:47:00,1.22039,1.22039,1.2202,1.22023,39200000.0
2008-05-22 14:48:00,1.22048,1.22109,1.22031,1.22075,33800000.0
2008-05-22 14:49:00,1.2201,1.22047,1.21992,1.21992,16600000.0
2008-05-22 14:50:00,1.22005,1.22042,1.2199,1.2202,77200000.0
2008-05-22 14:51:00,1.22028,1.22079,1.22025,1.22025,93200000.0
2008-05-22 14:52:00,1.22087,1.22097,1.2202,1.22031,14200000.0
2008-05-22 14:53:00,1.21969,1.21974,1.21922,1.21962,26000000.0
2008-05-22 14:54:00,1.22001,1.22023,1.21986,1.22018,12800000.0
2008-05-22 14:55:00,1.22037,1.22046,1.22027,1.22046,15400000.0
2008-05-22 14:56:00,1.22055,1.22118,1.22048,1.22051,104200000.0
2008-05-22 14:57:00,1.2206,1.22108,1.2206,1.22077,137400000.0
2008-05-22 14:58:00,1.22084,1.22133,1.22068,1.22116,74600000.0
2008-05-22 14:59:00,1.22094,1.22104,1.22067,1.22067,21000000.0
2008-05-22 15:00:00,1.22006,1.22036,1.21967,1.22018,14000000.0
2008-05-22 15:01:00,1.22013,1.22021,1.21994,1.22021,21200000.0
2008-05-22 15:02:00,1.22055,1.22095,1.2205,1.2205,9600000.0
2008-05-22 15:03:00,1.22059,1.22066,1.22019,1.22058,31200000.0
2008-05-22 15:04:00,1.22039,1.22065,1.22033,1.22065,9400000.0
2008-05-22 15:05:00,1.22069,1.22107,1.22064,1.22077,12400000.0
2008-05-22 15:06:00,1.2209,1.2212,1.2209,1.221,5200000.0
2008-05-22 15:07:00,1.22033,1.22033,1.21974,1.21974,5200000.0
2008-05-22 15:08:00,1.22011,1.22057,1.22011,1.22057,6200000.0
2008-05-22 15:09:00,1.22001,1.22001,1.21955,1.21955,15400000.0
2008-05-22 15:10:00,1.21981,1.22005,1.21979,1.22,26000000.0
2008-05-22 15:11:00,1.22035,1.22035,1.22005,1.22005,2600000.0
2008-05-22 15:12:00,1.22043,1.22067,1.22041,1.22042,9400000.0
2008-05-22 15:13:00,1.22064,1.22088,1.22054,1.22057,10800000.0
2008-05-22 15:14:00,1.22085,1.22119,1.22025,1.22119,11400000.0
2008-05-22 15:15:00,1.22106,1.22138,1.22091,1.22106,44400000.0
2008-05-22 15:16:00,1.22108,1.2214,1.22071,1.2214,7800000.0
2008-05-22 15:17:00,1.22092,1.22124,1.22092,1.22124,3200000.0
2008-05-22 15:18:00,1.22125,1.22141,1.22088,1.22088,18800000.0
2008-05-22 15:19:00,1.22185,1.22185,1.22174,1.22174,2600000.0
2008-05-22 15:20:00,1.22166,1.22166,1.22156,1.22156,2600000.0
2008-05-22 15:21:00,1.22125,1.22156,1.22104,1.22104,10800000.0
2008-05-22 15:22:00,1.22068,1.22068,1.22019,1.22019,16000000.0
2008-05-22 15:23:00,1.22005,1.22029,1.22001,1.22001,49000000.0
2008-05-22 15:24:00,1.22014,1.22053,1.22014,1.22048,33200000.0
2008-05-22 15:25:00,1.22064,1.2208,1.22049,1.22055,61600000.0
2008-05-22 15:26:00,1.22038,1.22038,1.2199,1.2199,17800000.0
2008-05-22 15:27:00,1.21985,1.22016,1.21965,1.22001,114400000.0
2008-05-22 15:28:00,1.21995,1.21995,1.21968,1.21968,14600000.0
2008-05-22 15:29:00,1.2197,1.2201,1.2197,1.2199,9800000.0
2008-05-22 15:30:00,1.21985,1.21985,1.21958,1.21958,9800000.0
2008-05-22 15:31:00,1.21957,1.21973,1.21931,1.21935,14000000.0
2008-05-22 15:32:00,1.21958,1.21981,1.21944,1.21957,9800000.0
2008-05-22 15:33:00,1.21973,1.2199,1.21971,1.21971,12200000.0
2008-05-22 15:34:00,1.21972,1.21993,1.21972,1.21985,9400000.0
2008-05-22 15:35:00,1.22013,1.22013,1.2199,1.2199,4200000.0
2008-05-22 15:36:00,1.21981,1.22005,1.21981,1.22005,5800000.0
2008-05-22 15:37:00,1.22046,1.22072,1.22046,1.22064,16600000.0
2008-05-22 15:38:00,1.22109,1.22109,1.22074,1.22074,28600000.0
2008-05-22 15:39:00,1.22104,1.22149,1.2209,1.22149,22000000.0
2008-05-22 15:40:00,1.22124,1.22126,1.22107,1.22107,13800000.0
2008-05-22 15:41:00,1.22124,1.2214,1.22096,1.22109,14800000.0
2008-05-22 15:42:00,1.221,1.22102,1.22077,1.22093,9000000.0
2008-05-22 15:43:00,1.22066,1.22106,1.22066,1.22106,5800000.0
2008-05-22 15:44:00,1.22126,1.22126,1.22091,1.22096,5800000.0
2008-05-22 15:45:00,1.22117,1.22117,1.22099,1.22099,2600000.0
2008-05-22 15:46:00,1.22075,1.22081,1.2205,1.22062,8400000.0
2008-05-22 15:47:00,1.22057,1.22111,1.22057,1.22111,3600000.0
2008-05-22 15:48:00,1.22074,1.22088,1.22051,1.22051,10800000.0
2008-05-22 15:49:00,1.22075,1.22093,1.22075,1.22093,3200000.0
2008-05-22 15:50:00,1.22124,1.22124,1.22094,1.22094,5800000.0
2008-05-22 15:51:00,1.2216,1.2216,1.2214,1.2214,10600000.0
2008-05-22 15:52:00,1.22125,1.22125,1.22091,1.22099,10600000.0
2008-05-22 15:53:00,1.221,1.22119,1.22076,1.2211,30000000.0
2008-05-22 15:54:00,1.22114,1.22129,1.22063,1.22129,22600000.0
2008-05-22 15:55:00,1.22138,1.22148,1.22102,1.22102,13200000.0
2008-05-22 15:56:00,1.22098,1.22129,1.22069,1.2212,10400000.0
2008-05-22 15:57:00,1.22118,1.22118,1.22048,1.22083,12200000.0
2008-05-22 15:58:00,1.22074,1.22074,1.22001,1.22001,11200000.0
2008-05-22 15:59:00,1.21997,1.22001,1.21962,1.22001,14200000.0
2008-05-22 16:00:00,1.21972,1.22011,1.21971,1.22011,21200000.0
2008-05-22 16:01:00,1.21972,1.21983,1.21972,1.21983,2600000.0
2008-05-22 16:02:00,1.2197,1.21998,1.21934,1.21998,16600000.0
2008-05-22 16:03:00,1.22,1.22,1.21969,1.21971,8800000.0
2008-05-22 16:04:00,1.21942,1.21985,1.2194,1.21943,14800000.0
2008-05-22 16:05:00,1.21957,1.21987,1.21957,1.21964,9600000.0
2008-05-22 16:06:00,1.21965,1.21993,1.21962,1.21969,16400000.0
2008-05-22 16:07:00,1.21969,1.2199,1.21945,1.21976,17200000.0
2008-05-22 16:08:00,1.21979,1.21979,1.21919,1.21945,17400000.0
2008-05-22 16:09:00,1.21957,1.21978,1.21955,1.21978,14800000.0
2008-05-22 16:10:00,1.21953,1.21953,1.21909,1.21926,11000000.0
2008-05-22 16:11:00,1.21919,1.21971,1.21907,1.21927,17600000.0
2008-05-22 16:12:00,1.21962,1.22007,1.21928,1.22007,15200000.0
2008-05-22 16:13:00,1.21994,1.22026,1.21978,1.22014,15200000.0
2008-05-22 16:14:00,1.22005,1.2203,1.21979,1.21992,17600000.0
2008-05-22 16:15:00,1.22004,1.22017,1.21986,1.22017,17500000.0
2008-05-22 16:16:00,1.21967,1.22002,1.21967,1.21989,14400000.0
2008-05-22 16:17:00,1.22029,1.22029,1.21964,1.21964,19000000.0
2008-05-22 16:18:00,1.21942,1.21957,1.21917,1.21951,11600000.0
2008-05-22 16:19:00,1.21871,1.2192,1.21871,1.21909,15200000.0
2008-05-22 16:20:00,1.21955,1.21955,1.21912,1.21939,8400000.0
2008-05-22 16:21:00,1.21923,1.21973,1.21923,1.21973,7200000.0
2008-05-22 16:22:00,1.21912,1.21912,1.21843,1.21876,8800000.0
2008-05-22 16:23:00,1.219,1.21946,1.219,1.21921,18600000.0
2008-05-22 16:24:00,1.21907,1.21931,1.21901,1.21931,8600000.0
2008-05-22 16:25:00,1.21925,1.21951,1.21875,1.21875,13200000.0
2008-05-22 16:26:00,1.21908,1.21933,1.21898,1.21933,12000000.0
2008-05-22 16:27:00,1.21901,1.21905,1.21883,1.21889,7200000.0
2008-05-22 16:28:00,1.21934,1.21972,1.21916,1.21972,8400000.0
2008-05-22 16:29:00,1.21934,1.21967,1.21934,1.21967,6200000.0
2008-05-22 16:30:00,1.21956,1.22,1.21939,1.21939,17400000.0
2008-05-22 16:31:00,1.21898,1.21968,1.21898,1.21961,19000000.0
2008-05-22 16:32:00,1.21959,1.21967,1.21942,1.21946,14000000.0
2008-05-22 16:33:00,1.21983,1.21983,1.21916,1.21971,14800000.0
2008-05-22 16:34:00,1.21982,1.2201,1.21956,1.21992,17800000.0
2008-05-22 16:35:00,1.21959,1.21975,1.21948,1.21971,11200000.0
2008-05-22 16:36:00,1.21985,1.21992,1.21941,1.21941,11400000.0
2008-05-22 16:37:00,1.21979,1.21989,1.21953,1.21976,17600000.0
2008-05-22 16:38:00,1.21951,1.21965,1.21919,1.21943,12000000.0
2008-05-22 16:39:00,1.21938,1.21953,1.21923,1.21938,19400000.0
2008-05-22 16:40:00,1.21963,1.22005,1.2193,1.21987,16400000.0
2008-05-22 16:41:00,1.21943,1.21946,1.21929,1.21929,6200000.0
2008-05-22 16:42:00,1.21972,1.21987,1.21929,1.21987,7400000.0
2008-05-22 16:43:00,1.21982,1.21999,1.21982,1.21991,7400000.0
2008-05-22 16:44:00,1.21997,1.22033,1.21968,1.21983,15800000.0
2008-05-22 16:45:00,1.21994,1.22021,1.21979,1.21988,17600000.0
2008-05-22 16:46:00,1.21982,1.21982,1.21939,1.21966,13400000.0
2008-05-22 16:47:00,1.21941,1.21981,1.21941,1.21942,23400000.0
2008-05-22 16:48:00,1.21916,1.21964,1.21856,1.21856,14600000.0
2008-05-22 16:49:00,1.21897,1.2198,1.21897,1.2192,25000000.0
2008-05-22 16:50:00,1.21907,1.2191,1.21871,1.21884,13200000.0
2008-05-22 16:51:00,1.21896,1.2193,1.21892,1.21898,18000000.0
2008-05-22 16:52:00,1.21882,1.21923,1.21809,1.2188,10200000.0
2008-05-22 16:53:00,1.21846,1.21889,1.21839,1.21867,22000000.0
2008-05-22 16:54:00,1.21868,1.21886,1.21815,1.21886,25000000.0
2008-05-22 16:55:00,1.21883,1.2191,1.2188,1.2188,3600000.0
2008-05-22 16:56:00,1.21884,1.21912,1.21861,1.21881,14000000.0
2008-05-22 16:57:00,1.21815,1.21891,1.21815,1.21825,19600000.0
2008-05-22 16:58:00,1.2185,1.2185,1.21792,1.21792,13000000.0
2008-05-22 16:59:00,1.21836,1.21836,1.21798,1.21805,17000000.0
2008-05-22 17:00:00,1.21729,1.21813,1.21729,1.21779,10600000.0
2008-05-22 17:01:00,1.21765,1.218,1.21723,1.21752,16400000.0
2008-05-22 17:02:00,1.21689,1.21732,1.21626,1.21626,16800000.0
2008-05-22 17:03:00,1.21588,1.21646,1.21588,1.21638,22800000.0
2008-05-22 17:04:00,1.21651,1.2171,1.21618,1.21618,14600000.0
2008-05-22 17:05:00,1.21617,1.21663,1.21617,1.2166,17400000.0
2008-05-22 17:06:00,1.21625,1.21653,1.21613,1.21613,13000000.0
2008-05-22 17:07:00,1.21621,1.21622,1.21577,1.21597,12600000.0
2008-05-22 17:08:00,1.21559,1.21559,1.21508,1.21508,12800000.0
2008-05-22 17:09:00,1.21525,1.21571,1.21525,1.2155,9600000.0
2008-05-22 17:10:00,1.21553,1.21589,1.21553,1.21568,13200000.0
2008-05-22 17:11:00,1.21596,1.21596,1.21535,1.21582,15400000.0
2008-05-22 17:12:00,1.21511,1.21559,1.21493,1.21518,13500000.0
2008-05-22 17:13:00,1.21555,1.21609,1.21552,1.21584,9400000.0
2008-05-22 17:14:00,1.21589,1.21599,1.21568,1.21575,15800000.0
2008-05-22 17:15:00,1.21584,1.21626,1.21547,1.21626,10400000.0
2008-05-22 17:16:00,1.21634,1.21634,1.21582,1.21601,19600000.0
2008-05-22 17:17:00,1.21616,1.21616,1.21582,1.21585,8400000.0
2008-05-22 17:18:00,1.21605,1.21605,1.21541,1.21571,13600000.0
2008-05-22 17:19:00,1.21556,1.21606,1.21556,1.21575,8200000.0
2008-05-22 17:20:00,1.21574,1.21611,1.21558,1.21584,28600000.0
2008-05-22 17:21:00,1.21581,1.21601,1.21551,1.21591,12400000.0
2008-05-22 17:22:00,1.21572,1.21625,1.21572,1.21625,5200000.0
2008-05-22 17:23:00,1.21569,1.21633,1.21569,1.21629,17600000.0
2008-05-22 17:24:00,1.21617,1.21659,1.21592,1.21623,13400000.0
2008-05-22 17:25:00,1.21644,1.21649,1.21592,1.21592,10000000.0
2008-05-22 17:26:00,1.21621,1.21663,1.21567,1.21567,17200000.0
2008-05-22 17:27:00,1.216,1.2161,1.2157,1.216,10600000.0
2008-05-22 17:28:00,1.21546,1.21546,1.21504,1.21539,10600000.0
2008-05-22 17:29:00,1.21535,1.21562,1.21523,1.21543,11000000.0
2008-05-22 17:30:00,1.21541,1.216,1.215,1.215,18600000.0
2008-05-22 17:31:00,1.21548,1.21551,1.21542,1.21551,7800000.0
2008-05-22 17:32:00,1.21549,1.21634,1.21523,1.21523,20200000.0
2008-05-22 17:33:00,1.21585,1.21636,1.21558,1.21605,16400000.0
2008-05-22 17:34:00,1.21589,1.21637,1.21566,1.21601,11600000.0
2008-05-22 17:35:00,1.21595,1.21626,1.21581,1.21604,21600000.0
2008-05-22 17:36:00,1.21621,1.21641,1.21585,1.21585,23000000.0
2008-05-22 17:37:00,1.21637,1.21637,1.21565,1.21583,23200000.0
2008-05-22 17:38:00,1.21598,1.21683,1.21552,1.21552,25000000.0
2008-05-22 17:39:00,1.21584,1.21624,1.21565,1.21593,11600000.0
2008-05-22 17:40:00,1.21596,1.21596,1.21578,1.21578,9600000.0
2008-05-22 17:41:00,1.21643,1.21643,1.216,1.216,4400000.0
2008-05-22 17:42:00,1.21611,1.21655,1.21611,1.21636,6800000.0
2008-05-22 17:43:00,1.21638,1.21638,1.2161,1.21616,7800000.0
2008-05-22 17:44:00,1.21659,1.21666,1.21602,1.21636,14400000.0
2008-05-22 17:45:00,1.21565,1.21618,1.21565,1.21618,17400000.0
2008-05-22 17:46:00,1.21629,1.21629,1.21527,1.21533,15800000.0
2008-05-22 17:47:00,1.21477,1.21558,1.21477,1.21558,4000000.0
2008-05-22 17:48:00,1.21598,1.21611,1.2156,1.21611,10400000.0
2008-05-22 17:49:00,1.21571,1.2163,1.21571,1.21619,6800000.0
2008-05-22 17:50:00,1.21577,1.21601,1.2154,1.2154,10200000.0
2008-05-22 17:51:00,1.21535,1.21592,1.21534,1.21575,9400000.0
2008-05-22 17:52:00,1.2166,1.2167,1.2164,1.2165,15400000.0
2008-05-22 17:53:00,1.21608,1.21673,1.21595,1.21634,15400000.0
2008-05-22 17:54:00,1.21621,1.21636,1.21611,1.21625,5800000.0
2008-05-22 17:55:00,1.2165,1.2166,1.2164,1.2164,5800000.0
2008-05-22 17:56:00,1.21564,1.21635,1.21564,1.21635,5800000.0
2008-05-22 17:57:00,1.2167,1.2167,1.2167,1.2167,10800000.0
2008-05-22 17:58:00,1.21594,1.21651,1.21594,1.21623,10800000.0
2008-05-22 17:59:00,1.21661,1.21687,1.21652,1.21673,26000000.0
2008-05-22 18:00:00,1.21634,1.21634,1.21601,1.2163,18600000.0
2008-05-22 18:01:00,1.21662,1.21704,1.21636,1.21704,15800000.0
2008-05-22 18:02:00,1.21707,1.2175,1.21691,1.21691,11200000.0
2008-05-22 18:03:00,1.21693,1.21756,1.21675,1.21728,13000000.0
2008-05-22 18:04:00,1.21702,1.21728,1.21683,1.21728,20000000.0
2008-05-22 18:05:00,1.21734,1.21749,1.2169,1.2169,20200000.0
2008-05-22 18:06:00,1.21738,1.21738,1.217,1.21716,9600000.0
2008-05-22 18:07:00,1.21723,1.21755,1.21705,1.21723,18800000.0
2008-05-22 18:08:00,1.21716,1.21731,1.217,1.21707,10800000.0
2008-05-22 18:09:00,1.21708,1.21754,1.21694,1.21716,23000000.0
2008-05-22 18:10:00,1.21728,1.2174,1.21694,1.21733,14000000.0
2008-05-22 18:11:00,1.21723,1.21795,1.2171,1.21761,21800000.0
2008-05-22 18:12:00,1.21755,1.21755,1.21654,1.2166,17400000.0
2008-05-22 18:13:00,1.21628,1.21672,1.21611,1.21643,19600000.0
2008-05-22 18:14:00,1.21716,1.21716,1.21705,1.21705,4800000.0
2008-05-22 18:15:00,1.2174,1.2176,1.2174,1.2176,22600000.0
2008-05-22 18:16:00,1.21724,1.21773,1.2168,1.21694,22600000.0
2008-05-22 18:17:00,1.21669,1.21717,1.21623,1.21641,18600000.0
2008-05-22 18:18:00,1.21631,1.21683,1.21611,1.21683,15400000.0
2008-05-22 18:19:00,1.21664,1.21698,1.21642,1.21642,16000000.0
2008-05-22 18:20:00,1.21645,1.21683,1.21634,1.21683,8000000.0
2008-05-22 18:21:00,1.21677,1.21699,1.21652,1.21677,23400000.0
2008-05-22 18:22:00,1.21647,1.21708,1.21644,1.21708,23600000.0
2008-05-22 18:23:00,1.21666,1.21699,1.21663,1.21663,17000000.0
2008-05-22 18:24:00,1.21695,1.21726,1.21689,1.2172,10600000.0
2008-05-22 18:25:00,1.21713,1.21733,1.21669,1.21669,12600000.0
2008-05-22 18:26:00,1.2163,1.21683,1.2163,1.21652,18000000.0
2008-05-22 18:27:00,1.21686,1.21686,1.21625,1.21643,12400000.0
2008-05-22 18:28:00,1.21656,1.21679,1.21656,1.21679,2600000.0
2008-05-22 18:29:00,1.21673,1.21676,1.21661,1.21671,13200000.0
2008-05-22 18:30:00,1.21671,1.21696,1.21667,1.21696,9600000.0
2008-05-22 18:31:00,1.2176,1.2178,1.2176,1.2178,18800000.0
2008-05-22 18:32:00,1.21739,1.21786,1.21739,1.21765,18800000.0
2008-05-22 18:33:00,1.21803,1.21809,1.21759,1.21777,9400000.0
2008-05-22 18:35:00,1.21716,1.21749,1.21716,1.21749,2600000.0
2008-05-22 18:36:00,1.2174,1.2176,1.2174,1.2176,17800000.0
2008-05-22 18:39:00,1.2178,1.2178,1.2176,1.2176,17800000.0
2008-05-22 18:40:00,1.2178,1.2178,1.2176,1.2176,17800000.0
2008-05-22 18:41:00,1.21726,1.21748,1.21721,1.21721,17800000.0
2008-05-22 18:42:00,1.21712,1.21768,1.21706,1.21706,10200000.0
2008-05-22 18:43:00,1.21748,1.21757,1.2172,1.21738,18800000.0
2008-05-22 18:44:00,1.21744,1.21754,1.21734,1.21754,12800000.0
2008-05-22 18:45:00,1.2174,1.2176,1.2174,1.2174,3600000.0
2008-05-22 18:46:00,1.21736,1.21738,1.21735,1.21735,3600000.0
2008-05-22 18:47:00,1.21712,1.21779,1.21712,1.21762,21400000.0
2008-05-22 18:50:00,1.21741,1.21741,1.217,1.217,10600000.0
2008-05-22 18:52:00,1.2172,1.2173,1.2169,1.21708,9800000.0
2008-05-22 18:54:00,1.2173,1.21778,1.21708,1.21708,25400000.0
2008-05-22 18:55:00,1.21728,1.21769,1.21707,1.21727,15600000.0
2008-05-22 18:56:00,1.21752,1.21752,1.21724,1.21737,5600000.0
2008-05-22 18:57:00,1.21754,1.21796,1.21736,1.21794,17000000.0
2008-05-22 18:58:00,1.21757,1.21757,1.2171,1.21722,21800000.0
2008-05-22 18:59:00,1.21744,1.21751,1.21707,1.21707,10400000.0
2008-05-22 19:00:00,1.217,1.21709,1.21663,1.21678,13000000.0
2008-05-22 19:01:00,1.217,1.2174,1.2168,1.2169,18000000.0
2008-05-22 19:02:00,1.21679,1.21701,1.21676,1.217,18000000.0
2008-05-22 19:03:00,1.2172,1.2172,1.2172,1.2172,27200000.0
2008-05-22 19:04:00,1.21673,1.21736,1.21664,1.21689,27200000.0
2008-05-22 19:06:00,1.21683,1.21737,1.21668,1.21737,9600000.0
2008-05-22 19:08:00,1.21716,1.21716,1.21685,1.21694,18800000.0
2008-05-22 19:09:00,1.21706,1.21751,1.21692,1.21739,14000000.0
2008-05-22 19:10:00,1.2172,1.2174,1.2172,1.2174,4800000.0
2008-05-22 19:12:00,1.21761,1.21766,1.21721,1.21766,4800000.0
2008-05-22 19:13:00,1.21718,1.21718,1.21676,1.21676,19300000.0
2008-05-22 19:14:00,1.217,1.2172,1.2168,1.217,11000000.0
2008-05-22 19:15:00,1.21657,1.21692,1.21657,1.21688,11000000.0
2008-05-22 19:17:00,1.21672,1.21701,1.21658,1.21676,26800000.0
2008-05-22 19:18:00,1.21639,1.21665,1.21578,1.21649,11600000.0
2008-05-22 19:19:00,1.21685,1.21701,1.21662,1.21673,17800000.0
2008-05-22 19:20:00,1.2168,1.2172,1.2168,1.2172,10600000.0
2008-05-22 19:21:00,1.21683,1.21683,1.21661,1.21682,10600000.0
2008-05-22 19:22:00,1.21645,1.21729,1.21645,1.21712,6200000.0
2008-05-22 19:23:00,1.217,1.21727,1.217,1.21715,8000000.0
2008-05-22 19:24:00,1.21714,1.21766,1.21689,1.21766,18400000.0
2008-05-22 19:25:00,1.21753,1.2178,1.21743,1.21773,16000000.0
2008-05-22 19:26:00,1.2173,1.21744,1.21713,1.21721,16600000.0
2008-05-22 19:28:00,1.2175,1.2175,1.21709,1.21709,4200000.0
2008-05-22 19:29:00,1.21718,1.21718,1.21704,1.21704,7600000.0
2008-05-22 19:30:00,1.21715,1.21775,1.21714,1.21728,18200000.0
2008-05-22 19:31:00,1.2169,1.21741,1.2169,1.21709,16000000.0
2008-05-22 19:33:00,1.21713,1.21718,1.2165,1.21718,18600000.0
2008-05-22 19:34:00,1.21705,1.2173,1.21685,1.21695,16000000.0
2008-05-22 19:35:00,1.21709,1.21763,1.21707,1.21756,12600000.0
2008-05-22 19:36:00,1.2176,1.2176,1.2174,1.2176,24800000.0
2008-05-22 19:37:00,1.21713,1.21763,1.21691,1.21752,24800000.0
2008-05-22 19:38:00,1.21771,1.21771,1.21676,1.21696,15800000.0
2008-05-22 19:39:00,1.21694,1.21731,1.21682,1.21693,14000000.0
2008-05-22 19:41:00,1.21746,1.21746,1.21683,1.21706,12400000.0
2008-05-22 19:42:00,1.21711,1.21751,1.21691,1.21751,15600000.0
2008-05-22 19:43:00,1.21702,1.21744,1.21702,1.21717,10600000.0
2008-05-22 19:44:00,1.21739,1.21739,1.21687,1.21687,11600000.0
2008-05-22 19:46:00,1.2172,1.21749,1.2172,1.21731,23200000.0
2008-05-22 19:47:00,1.21752,1.21761,1.21718,1.21738,18600000.0
2008-05-22 19:48:00,1.21772,1.21772,1.21742,1.21762,23400000.0
2008-05-22 19:49:00,1.21745,1.21745,1.21736,1.21738,10800000.0
2008-05-22 19:50:00,1.21701,1.21737,1.21678,1.21737,22000000.0
2008-05-22 19:51:00,1.21752,1.21762,1.21729,1.21755,15800000.0
2008-05-22 19:52:00,1.21741,1.21786,1.21735,1.21755,9600000.0
2008-05-22 19:53:00,1.21726,1.21733,1.21701,1.21712,13200000.0
2008-05-22 19:54:00,1.21726,1.2174,1.21707,1.21732,16000000.0
2008-05-22 19:55:00,1.21735,1.21739,1.21689,1.21739,12800000.0
2008-05-22 19:56:00,1.2178,1.2179,1.2176,1.2178,8200000.0
2008-05-22 19:57:00,1.21751,1.21751,1.21736,1.21736,8200000.0
2008-05-22 19:58:00,1.21689,1.21726,1.21689,1.21707,7800000.0
2008-05-22 20:01:00,1.2168,1.21702,1.2168,1.217,4200000.0
2008-05-22 20:02:00,1.21684,1.21729,1.2168,1.21721,8200000.0
2008-05-22 20:03:00,1.21702,1.21727,1.21675,1.21727,19600000.0
2008-05-22 20:04:00,1.21719,1.21757,1.21709,1.21709,15000000.0
2008-05-22 20:05:00,1.21735,1.21761,1.2171,1.21758,15000000.0
2008-05-22 20:06:00,1.2178,1.2179,1.2176,1.2178,6400000.0
2008-05-22 20:07:00,1.21731,1.2175,1.21723,1.21747,6400000.0
2008-05-22 20:08:00,1.21745,1.21771,1.21741,1.21761,7800000.0
2008-05-22 20:10:00,1.21748,1.21748,1.21708,1.21708,19000000.0
2008-05-22 20:11:00,1.21722,1.21746,1.21713,1.21724,11200000.0
2008-05-22 20:12:00,1.21717,1.21774,1.21717,1.21745,10200000.0
2008-05-22 20:13:00,1.21698,1.21778,1.21698,1.21731,11400000.0
2008-05-22 20:14:00,1.21742,1.21751,1.2173,1.2175,14400000.0
2008-05-22 20:15:00,1.21729,1.2175,1.21718,1.21718,9800000.0
2008-05-22 20:16:00,1.2172,1.21784,1.21703,1.2174,9800000.0
2008-05-22 20:17:00,1.21733,1.21849,1.21733,1.21814,25200000.0
2008-05-22 20:18:00,1.21781,1.21785,1.21722,1.21734,10800000.0
2008-05-22 20:19:00,1.21686,1.21686,1.2164,1.21649,5800000.0
2008-05-22 20:20:00,1.21689,1.21744,1.21689,1.21696,18800000.0
2008-05-22 20:21:00,1.21675,1.21721,1.21675,1.21721,2600000.0
2008-05-22 20:22:00,1.21724,1.2173,1.21724,1.2173,5400000.0
2008-05-22 20:23:00,1.2176,1.2178,1.2176,1.2178,4600000.0
2008-05-22 20:25:00,1.2174,1.21871,1.2174,1.21871,4600000.0
2008-05-22 20:26:00,1.2189,1.21941,1.21887,1.21887,12200000.0
2008-05-22 20:27:00,1.21866,1.21916,1.21857,1.21916,7600000.0
2008-05-22 20:28:00,1.21897,1.2192,1.21897,1.21918,15800000.0
2008-05-22 20:29:00,1.21835,1.21949,1.21835,1.21878,18000000.0
2008-05-22 20:30:00,1.21898,1.21906,1.21856,1.21887,11800000.0
2008-05-22 20:31:00,1.21895,1.2192,1.21895,1.2192,9000000.0
2008-05-22 20:32:00,1.21916,1.21916,1.21875,1.21875,2600000.0
2008-05-22 20:33:00,1.21885,1.21885,1.21827,1.21858,8600000.0
2008-05-22 20:34:00,1.21844,1.21844,1.218,1.21813,18200000.0
2008-05-22 20:35:00,1.21817,1.21864,1.21817,1.21864,5600000.0
2008-05-22 20:36:00,1.21829,1.21873,1.21829,1.21863,15000000.0
2008-05-22 20:37:00,1.21839,1.21859,1.21839,1.21844,6800000.0
2008-05-22 20:38:00,1.21847,1.21854,1.21847,1.21854,3200000.0
2008-05-22 20:39:00,1.21837,1.21852,1.21837,1.2185,11600000.0
2008-05-22 20:40:00,1.21844,1.21865,1.21834,1.21839,8000000.0
2008-05-22 20:41:00,1.2182,1.21852,1.21811,1.21836,15400000.0
2008-05-22 20:43:00,1.21832,1.21885,1.21823,1.21885,15000000.0
2008-05-22 20:44:00,1.2197,1.2197,1.2195,1.2195,28800000.0
2008-05-22 20:45:00,1.21847,1.2193,1.21847,1.2193,28800000.0
2008-05-22 20:46:00,1.21925,1.21937,1.21925,1.21936,20600000.0
2008-05-22 20:47:00,1.2199,1.22,1.2199,1.2199,14800000.0
2008-05-22 20:48:00,1.21926,1.21933,1.21888,1.2191,14800000.0
2008-05-22 20:49:00,1.21945,1.21945,1.21905,1.21913,15700000.0
2008-05-22 20:51:00,1.21922,1.21946,1.21922,1.21924,9200000.0
2008-05-22 20:52:00,1.2194,1.21962,1.2194,1.21962,4800000.0
2008-05-22 20:53:00,1.21968,1.21968,1.21946,1.21947,6800000.0
2008-05-22 20:54:00,1.21949,1.21983,1.21949,1.21972,11000000.0
2008-05-22 20:55:00,1.22008,1.22008,1.21959,1.21959,5000000.0
2008-05-22 20:56:00,1.2201,1.2203,1.2201,1.2201,11400000.0
2008-05-22 20:57:00,1.21968,1.21987,1.21968,1.21987,11400000.0
2008-05-22 20:58:00,1.2204,1.2207,1.2203,1.2206,10000000.0
2008-05-22 20:59:00,1.22004,1.22004,1.21934,1.21934,10000000.0
2008-05-22 21:00:00,1.21874,1.21874,1.21813,1.21813,11400000.0
2008-05-22 21:01:00,1.21812,1.21853,1.21801,1.21853,17600000.0
2008-05-22 21:02:00,1.21837,1.21846,1.21802,1.21823,11800000.0
2008-05-22 21:03:00,1.218,1.21813,1.218,1.21813,2600000.0
2008-05-22 21:04:00,1.2179,1.2179,1.21711,1.21711,8800000.0
2008-05-22 21:05:00,1.21644,1.2172,1.21644,1.21701,9200000.0
2008-05-22 21:06:00,1.21713,1.21735,1.21701,1.21735,10000000.0
2008-05-22 21:07:00,1.2178,1.21801,1.21736,1.21736,13000000.0
2008-05-22 21:09:00,1.21777,1.21777,1.21745,1.21745,2000000.0
2008-05-22 21:10:00,1.21761,1.21761,1.21725,1.21725,4200000.0
2008-05-22 21:11:00,1.21674,1.2169,1.21671,1.2169,7400000.0
2008-05-22 21:12:00,1.21719,1.21783,1.2171,1.21783,8400000.0
2008-05-22 21:13:00,1.21763,1.21773,1.21759,1.21767,6200000.0
2008-05-22 21:14:00,1.2183,1.2183,1.2182,1.2182,3200000.0
2008-05-22 21:15:00,1.21757,1.21757,1.21747,1.21747,3200000.0
2008-05-22 21:16:00,1.2181,1.2181,1.2181,1.2181,3600000.0
2008-05-22 21:17:00,1.21768,1.21801,1.21768,1.21797,3600000.0
2008-05-22 21:18:00,1.2182,1.2182,1.2181,1.2181,13800000.0
2008-05-22 21:19:00,1.2182,1.2182,1.2181,1.2181,13800000.0
2008-05-22 21:20:00,1.2182,1.2182,1.2181,1.2181,13800000.0
2008-05-22 21:21:00,1.21761,1.21788,1.21755,1.21788,13800000.0
2008-05-22 21:22:00,1.21789,1.21789,1.21761,1.21761,5400000.0
2008-05-22 21:23:00,1.21751,1.21793,1.21718,1.21738,18600000.0
2008-05-22 21:25:00,1.2179,1.2179,1.2179,1.2179,18600000.0
2008-05-22 21:26:00,1.21737,1.21778,1.21737,1.21778,18600000.0
2008-05-22 21:27:00,1.21777,1.2179,1.2176,1.2178,20800000.0
2008-05-22 21:29:00,1.2177,1.21771,1.21747,1.21771,9000000.0
2008-05-22 21:30:00,1.21775,1.21779,1.2177,1.21779,11600000.0
2008-05-22 21:31:00,1.21763,1.21824,1.21754,1.21795,13000000.0
2008-05-22 21:32:00,1.21806,1.21838,1.21778,1.21778,26200000.0
2008-05-22 21:33:00,1.21738,1.21738,1.21703,1.21737,22600000.0
2008-05-22 21:34:00,1.21763,1.21806,1.21763,1.21806,16200000.0
2008-05-22 21:35:00,1.2179,1.2179,1.21777,1.21777,6000000.0
2008-05-22 21:36:00,1.21773,1.21803,1.21773,1.21803,8800000.0
2008-05-22 21:38:00,1.21745,1.2179,1.21728,1.21728,9200000.0
2008-05-22 21:39:00,1.217,1.21709,1.21676,1.2169,11400000.0
2008-05-22 21:40:00,1.2168,1.2168,1.21634,1.21676,4800000.0
2008-05-22 21:41:00,1.2169,1.2176,1.2169,1.21716,11000000.0
2008-05-22 21:42:00,1.21726,1.21766,1.21713,1.21714,11600000.0
2008-05-22 21:43:00,1.21695,1.21723,1.21675,1.21723,11000000.0
2008-05-22 21:44:00,1.21704,1.21708,1.21652,1.21708,18200000.0
2008-05-22 21:45:00,1.21706,1.21727,1.21706,1.21727,5600000.0
2008-05-22 21:46:00,1.2175,1.2176,1.2175,1.2176,7000000.0
2008-05-22 21:47:00,1.21785,1.21785,1.21734,1.21759,7000000.0
2008-05-22 21:48:00,1.21767,1.21774,1.21715,1.21715,17400000.0
2008-05-22 21:49:00,1.2179,1.2179,1.21752,1.21757,9200000.0
2008-05-22 21:51:00,1.2174,1.2175,1.2174,1.2175,8600000.0
2008-05-22 21:52:00,1.21765,1.21765,1.21718,1.21718,8600000.0
2008-05-22 21:53:00,1.21764,1.2177,1.21747,1.2177,3600000.0
2008-05-22 21:54:00,1.21731,1.21767,1.21731,1.21766,9000000.0
2008-05-22 21:56:00,1.2173,1.2175,1.2173,1.2174,8200000.0
2008-05-22 21:58:00,1.21747,1.21747,1.21717,1.21741,8200000.0
2008-05-22 21:59:00,1.21736,1.21781,1.21734,1.21734,19800000.0
2008-05-22 22:00:00,1.21736,1.21799,1.21736,1.21769,10800000.0
2008-05-22 22:01:00,1.2181,1.2181,1.21799,1.21799,4200000.0
2008-05-22 22:02:00,1.21802,1.21816,1.21781,1.21781,17400000.0
2008-05-22 22:03:00,1.21798,1.21798,1.21745,1.21787,7200000.0
2008-05-22 22:04:00,1.21738,1.21765,1.21727,1.21727,9400000.0
2008-05-22 22:05:00,1.2177,1.218,1.2177,1.218,21400000.0
2008-05-22 22:06:00,1.21749,1.21753,1.21698,1.21698,21400000.0
2008-05-22 22:07:00,1.21689,1.21716,1.21658,1.21716,10600000.0
2008-05-22 22:09:00,1.21662,1.21662,1.21651,1.21651,2000000.0
2008-05-22 22:10:00,1.21642,1.21707,1.21642,1.21702,22800000.0
2008-05-22 22:11:00,1.21708,1.2175,1.21708,1.21708,12000000.0
2008-05-22 22:12:00,1.2172,1.21772,1.21719,1.21719,6200000.0
2008-05-22 22:13:00,1.21736,1.21788,1.21687,1.21741,10800000.0
2008-05-22 22:14:00,1.21773,1.21801,1.21756,1.21777,11000000.0
2008-05-22 22:15:00,1.21765,1.21795,1.21765,1.21778,11400000.0
2008-05-22 22:16:00,1.2178,1.2181,1.2177,1.2178,9400000.0
2008-05-22 22:17:00,1.21754,1.21784,1.21749,1.21758,9400000.0
2008-05-22 22:18:00,1.21748,1.21821,1.21748,1.21765,12200000.0
2008-05-22 22:19:00,1.21783,1.21804,1.21754,1.21761,16200000.0
2008-05-22 22:20:00,1.21746,1.21746,1.21694,1.21719,11600000.0
2008-05-22 22:21:00,1.21757,1.21779,1.21741,1.21761,9400000.0
2008-05-22 22:22:00,1.21767,1.21795,1.21767,1.21795,3200000.0
2008-05-22 22:24:00,1.21778,1.21809,1.21778,1.21804,10000000.0
2008-05-22 22:25:00,1.21784,1.21809,1.21754,1.21788,5600000.0
2008-05-22 22:26:00,1.21793,1.21817,1.21785,1.21787,9600000.0
2008-05-22 22:27:00,1.21767,1.21805,1.21763,1.21794,37200000.0
2008-05-22 22:28:00,1.21793,1.21802,1.21734,1.2175,10800000.0
2008-05-22 22:29:00,1.21739,1.21787,1.21706,1.21767,13400000.0
2008-05-22 22:30:00,1.21781,1.2183,1.21781,1.21798,13400000.0
2008-05-22 22:31:00,1.218,1.21826,1.218,1.21826,3200000.0
2008-05-22 22:32:00,1.21823,1.21858,1.21823,1.21854,13600000.0
2008-05-22 22:33:00,1.21786,1.21834,1.21768,1.21807,6600000.0
2008-05-22 22:34:00,1.2186,1.2186,1.2186,1.2186,15700000.0
2008-05-22 22:35:00,1.21828,1.2183,1.21804,1.21815,15700000.0
2008-05-22 22:36:00,1.21822,1.21832,1.21802,1.21821,10000000.0
2008-05-22 22:37:00,1.21831,1.21856,1.21831,1.21841,6600000.0
2008-05-22 22:38:00,1.21857,1.21907,1.21817,1.21863,12800000.0
2008-05-22 22:39:00,1.21869,1.21902,1.21869,1.21902,5600000.0
2008-05-22 22:40:00,1.2192,1.21988,1.21902,1.21988,11600000.0
2008-05-22 22:41:00,1.2199,1.22058,1.2199,1.22045,13800000.0
2008-05-22 22:42:00,1.22013,1.2205,1.22013,1.2205,16000000.0
2008-05-22 22:43:00,1.22077,1.22077,1.2197,1.2197,21600000.0
2008-05-22 22:44:00,1.21926,1.21926,1.21861,1.21901,20200000.0
2008-05-22 22:45:00,1.21929,1.21981,1.21893,1.21961,16000000.0
2008-05-22 22:46:00,1.21966,1.21995,1.21923,1.21964,10600000.0
2008-05-22 22:47:00,1.21933,1.21947,1.21933,1.21947,4200000.0
2008-05-22 22:48:00,1.22011,1.22011,1.21995,1.21995,5400000.0
2008-05-22 22:49:00,1.21974,1.22006,1.21972,1.21974,10800000.0
2008-05-22 22:50:00,1.22034,1.22034,1.21964,1.21976,24200000.0
2008-05-22 22:51:00,1.21961,1.21989,1.21959,1.21989,12600000.0
2008-05-22 22:53:00,1.2201,1.2202,1.2201,1.2202,13800000.0
2008-05-22 22:54:00,1.21981,1.22021,1.2197,1.22014,13800000.0
2008-05-22 22:55:00,1.22004,1.22038,1.21985,1.22038,30200000.0
2008-05-22 22:56:00,1.22038,1.22038,1.21992,1.22016,6800000.0
2008-05-22 22:57:00,1.2207,1.2207,1.2204,1.2206,20800000.0
2008-05-22 22:58:00,1.2205,1.2207,1.2205,1.2207,20800000.0
2008-05-22 22:59:00,1.22006,1.22028,1.22006,1.22026,20800000.0
2008-05-22 23:00:00,1.2197,1.2197,1.21879,1.21893,10400000.0
2008-05-22 23:01:00,1.21919,1.21936,1.21919,1.21936,3200000.0
2008-05-22 23:02:00,1.2198,1.22015,1.21966,1.21981,18400000.0
2008-05-22 23:03:00,1.2197,1.22034,1.2197,1.22034,16600000.0
2008-05-22 23:04:00,1.22018,1.22028,1.21995,1.21996,7800000.0
2008-05-22 23:05:00,1.22019,1.22032,1.21999,1.22026,13200000.0
2008-05-22 23:06:00,1.21988,1.22056,1.21982,1.22042,13600000.0
2008-05-22 23:07:00,1.22005,1.22021,1.21997,1.22021,12000000.0
2008-05-22 23:08:00,1.2202,1.2202,1.21953,1.21967,35200000.0
2008-05-22 23:09:00,1.21948,1.21973,1.21948,1.21966,4600000.0
2008-05-22 23:10:00,1.21946,1.22039,1.21946,1.22039,6800000.0
2008-05-22 23:11:00,1.22068,1.22068,1.21993,1.21993,10600000.0
2008-05-22 23:12:00,1.22023,1.22055,1.22023,1.22035,10600000.0
2008-05-22 23:13:00,1.22047,1.22047,1.22041,1.22041,2600000.0
2008-05-22 23:14:00,1.22141,1.22141,1.221,1.221,6000000.0
2008-05-22 23:15:00,1.22132,1.22161,1.22113,1.22161,5800000.0
2008-05-22 23:16:00,1.22197,1.22197,1.22153,1.22153,7400000.0
2008-05-22 23:17:00,1.22105,1.22185,1.22105,1.22155,17000000.0
2008-05-22 23:18:00,1.2213,1.22201,1.2213,1.22175,11200000.0
2008-05-22 23:19:00,1.22193,1.22193,1.22158,1.22158,5200000.0
2008-05-22 23:20:00,1.2214,1.2214,1.22069,1.22069,4200000.0
2008-05-22 23:21:00,1.22083,1.22155,1.22083,1.2213,11800000.0
2008-05-22 23:22:00,1.22174,1.22177,1.22136,1.22139,15000000.0
2008-05-22 23:23:00,1.22125,1.22156,1.22093,1.22128,23400000.0
2008-05-22 23:24:00,1.222,1.222,1.222,1.222,6600000.0
2008-05-22 23:25:00,1.2219,1.2219,1.2219,1.2219,6600000.0
2008-05-22 23:29:00,1.222,1.2221,1.222,1.2221,6600000.0
2008-05-22 23:30:00,1.22122,1.22139,1.22106,1.22116,6600000.0
2008-05-22 23:31:00,1.22134,1.22151,1.22134,1.22151,3400000.0
2008-05-22 23:32:00,1.22139,1.22141,1.22107,1.22107,3600000.0
2008-05-22 23:33:00,1.2216,1.2216,1.2215,1.2215,4600000.0
2008-05-22 23:34:00,1.22117,1.22126,1.22083,1.22096,4600000.0
2008-05-22 23:35:00,1.22112,1.22125,1.22057,1.22102,9000000.0
2008-05-22 23:36:00,1.2215,1.2216,1.2215,1.2216,5600000.0
2008-05-22 23:37:00,1.2211,1.2211,1.22096,1.22102,5600000.0
2008-05-22 23:38:00,1.22124,1.22124,1.22059,1.22059,9400000.0
2008-05-22 23:39:00,1.22086,1.22095,1.22086,1.22095,3600000.0
2008-05-22 23:41:00,1.22085,1.22154,1.22085,1.22154,16200000.0
2008-05-22 23:42:00,1.22085,1.22146,1.22085,1.22115,9400000.0
2008-05-22 23:43:00,1.2216,1.2216,1.2215,1.2215,7400000.0
2008-05-22 23:45:00,1.22116,1.22116,1.22094,1.22094,7400000.0
2008-05-22 23:46:00,1.22091,1.22121,1.2208,1.2209,22200000.0
2008-05-22 23:47:00,1.2209,1.22136,1.22082,1.22082,9000000.0
2008-05-22 23:48:00,1.22077,1.22103,1.22066,1.22082,9000000.0
2008-05-22 23:49:00,1.2209,1.2209,1.2209,1.2209,8000000.0
2008-05-22 23:50:00,1.22078,1.22079,1.22049,1.22065,8000000.0
2008-05-22 23:51:00,1.22062,1.22062,1.22018,1.22039,11800000.0
2008-05-22 23:52:00,1.22043,1.22043,1.22005,1.22043,20800000.0
2008-05-22 23:53:00,1.22021,1.22045,1.22014,1.22024,14400000.0
2008-05-22 23:54:00,1.22041,1.22056,1.21986,1.22028,14400000.0
2008-05-22 23:57:00,1.2204,1.22043,1.22011,1.22011,4600000.0
2008-05-22 23:58:00,1.2205,1.2205,1.2205,1.2205,12600000.0
2008-05-22 23:59:00,1.2206,1.2207,1.2206,1.2206,12600000.0
2008-05-23 00:00:00,1.22013,1.22063,1.22005,1.22043,12600000.0
2008-05-23 00:02:00,1.22025,1.22026,1.21993,1.22022,10200000.0
2008-05-23 00:03:00,1.2202,1.2202,1.2201,1.2201,5000000.0
2008-05-23 00:04:00,1.21948,1.2195,1.21947,1.21947,5000000.0
2008-05-23 00:05:00,1.21959,1.21973,1.21925,1.21925,7200000.0
2008-05-23 00:06:00,1.21955,1.21955,1.21913,1.21926,7600000.0
2008-05-23 00:07:00,1.21943,1.21943,1.2191,1.21926,15600000.0
2008-05-23 00:08:00,1.2194,1.2194,1.2193,1.2193,16200000.0
2008-05-23 00:09:00,1.21868,1.21938,1.21868,1.21917,16200000.0
2008-05-23 00:10:00,1.2193,1.21933,1.21903,1.21903,4800000.0
2008-05-23 00:11:00,1.21881,1.21882,1.21879,1.21879,4200000.0
2008-05-23 00:12:00,1.21899,1.21899,1.21851,1.21865,22000000.0
2008-05-23 00:13:00,1.21835,1.21905,1.21835,1.21883,12200000.0
2008-05-23 00:14:00,1.21861,1.21861,1.21833,1.21843,9800000.0
2008-05-23 00:15:00,1.2185,1.2187,1.2185,1.2187,6600000.0
2008-05-23 00:17:00,1.21806,1.21806,1.21728,1.21728,6600000.0
2008-05-23 00:18:00,1.21707,1.21763,1.21701,1.21763,12000000.0
2008-05-23 00:19:00,1.21773,1.21797,1.21773,1.21793,4200000.0
2008-05-23 00:21:00,1.2185,1.2185,1.2184,1.2184,6200000.0
2008-05-23 00:22:00,1.2185,1.2185,1.2184,1.2184,6200000.0
2008-05-23 00:23:00,1.21822,1.21844,1.21797,1.21821,6200000.0
2008-05-23 00:24:00,1.21775,1.21783,1.2177,1.21783,18800000.0
2008-05-23 00:25:00,1.21744,1.21785,1.21724,1.21736,10400000.0
2008-05-23 00:26:00,1.21741,1.21741,1.21687,1.21689,5200000.0
2008-05-23 00:27:00,1.21675,1.21737,1.21624,1.21624,21000000.0
2008-05-23 00:28:00,1.21603,1.21647,1.21589,1.21647,10400000.0
2008-05-23 00:29:00,1.2165,1.21756,1.2165,1.21756,22200000.0
2008-05-23 00:30:00,1.21702,1.21724,1.21699,1.21699,6600000.0
2008-05-23 00:31:00,1.21684,1.21715,1.21684,1.21715,9600000.0
2008-05-23 00:32:00,1.21641,1.21711,1.21635,1.21667,10600000.0
2008-05-23 00:33:00,1.21662,1.21703,1.21658,1.21694,11200000.0
2008-05-23 00:34:00,1.21702,1.21738,1.2167,1.21738,13000000.0
2008-05-23 00:35:00,1.2172,1.2172,1.21691,1.21691,2600000.0
2008-05-23 00:36:00,1.21698,1.21742,1.21684,1.21706,19000000.0
2008-05-23 00:37:00,1.21725,1.21758,1.21725,1.21758,5200000.0
2008-05-23 00:38:00,1.21773,1.21798,1.21753,1.2177,9800000.0
2008-05-23 00:39:00,1.21775,1.21829,1.21775,1.21808,8400000.0
2008-05-23 00:40:00,1.21786,1.21822,1.21786,1.218,18600000.0
2008-05-23 00:41:00,1.21815,1.21849,1.21811,1.2184,8800000.0
2008-05-23 00:42:00,1.21824,1.21838,1.2181,1.21815,18000000.0
2008-05-23 00:43:00,1.21861,1.21861,1.21823,1.21823,5200000.0
2008-05-23 00:44:00,1.21811,1.21832,1.21807,1.2183,10000000.0
2008-05-23 00:45:00,1.2182,1.21856,1.2182,1.21851,24400000.0
2008-05-23 00:46:00,1.21847,1.21847,1.21737,1.21737,27000000.0
2008-05-23 00:48:00,1.21797,1.21797,1.21748,1.21748,9200000.0
2008-05-23 00:49:00,1.21779,1.21792,1.21779,1.21792,6200000.0
2008-05-23 00:50:00,1.21798,1.21826,1.21765,1.21801,23800000.0
2008-05-23 00:51:00,1.21821,1.21833,1.21799,1.21823,4600000.0
2008-05-23 00:52:00,1.21845,1.21845,1.21815,1.21815,3600000.0
2008-05-23 00:53:00,1.21814,1.2182,1.21814,1.2182,2600000.0
2008-05-23 00:54:00,1.21775,1.21804,1.21718,1.21768,12800000.0
2008-05-23 00:55:00,1.21743,1.21743,1.21736,1.21736,2000000.0
2008-05-23 00:56:00,1.218,1.218,1.218,1.218,20200000.0
2008-05-23 00:57:00,1.21769,1.21786,1.21739,1.21752,20200000.0
2008-05-23 00:58:00,1.21742,1.2175,1.21742,1.2175,2600000.0
2008-05-23 00:59:00,1.21726,1.21733,1.21706,1.21707,15400000.0
2008-05-23 01:00:00,1.21696,1.21696,1.21665,1.21665,5000000.0
2008-05-23 01:01:00,1.21712,1.2172,1.21666,1.21687,22600000.0
2008-05-23 01:02:00,1.21674,1.21674,1.21674,1.21674,7000000.0
2008-05-23 01:03:00,1.21655,1.21655,1.21639,1.21651,17200000.0
2008-05-23 01:04:00,1.2168,1.2169,1.2168,1.2168,6400000.0
2008-05-23 01:05:00,1.2165,1.21653,1.21613,1.21613,6400000.0
2008-05-23 01:06:00,1.21646,1.21648,1.21646,1.21648,2000000.0
2008-05-23 01:07:00,1.21682,1.21689,1.2167,1.21689,8400000.0
2008-05-23 01:08:00,1.2167,1.21722,1.2167,1.21693,15200000.0
2008-05-23 01:09:00,1.21688,1.21696,1.21647,1.2165,17900000.0
2008-05-23 01:11:00,1.2168,1.2168,1.2168,1.2168,13400000.0
2008-05-23 01:12:00,1.21669,1.21676,1.2165,1.21664,13400000.0
2008-05-23 01:13:00,1.2169,1.2169,1.2168,1.2168,12000000.0
2008-05-23 01:14:00,1.2164,1.21678,1.21638,1.21678,12000000.0
2008-05-23 01:16:00,1.2167,1.2167,1.2167,1.2167,15800000.0
2008-05-23 01:17:00,1.21664,1.21684,1.21647,1.21647,15800000.0
2008-05-23 01:18:00,1.21647,1.21702,1.21632,1.21702,28200000.0
2008-05-23 01:19:00,1.21683,1.21709,1.21683,1.21709,13400000.0
2008-05-23 01:20:00,1.21702,1.21702,1.21692,1.21692,4800000.0
2008-05-23 01:21:00,1.21698,1.21698,1.21668,1.2168,10600000.0
2008-05-23 01:22:00,1.21654,1.21679,1.21654,1.21679,13000000.0
2008-05-23 01:23:00,1.21651,1.21709,1.21651,1.21694,14600000.0
2008-05-23 01:24:00,1.21684,1.2172,1.2168,1.2172,7400000.0
2008-05-23 01:25:00,1.21729,1.2177,1.21713,1.2175,12400000.0
2008-05-23 01:26:00,1.21758,1.21783,1.2174,1.21763,19600000.0
2008-05-23 01:27:00,1.2179,1.2179,1.2179,1.2179,15400000.0
2008-05-23 01:28:00,1.21764,1.21793,1.21744,1.21778,15400000.0
2008-05-23 01:29:00,1.21737,1.2181,1.21709,1.21709,13200000.0
2008-05-23 01:30:00,1.21744,1.2177,1.21734,1.21748,7800000.0
2008-05-23 01:31:00,1.21724,1.21784,1.21724,1.21746,9200000.0
2008-05-23 01:34:00,1.2177,1.2177,1.2176,1.2176,7400000.0
2008-05-23 01:35:00,1.21775,1.21781,1.21772,1.21773,7400000.0
2008-05-23 01:36:00,1.2183,1.21862,1.2182,1.21832,21000000.0
2008-05-23 01:37:00,1.21828,1.21876,1.21828,1.21874,12000000.0
2008-05-23 01:38:00,1.21841,1.21873,1.21834,1.21873,8000000.0
2008-05-23 01:39:00,1.21829,1.2188,1.21829,1.21844,10400000.0
2008-05-23 01:40:00,1.21884,1.21887,1.21841,1.21841,24600000.0
2008-05-23 01:41:00,1.21871,1.21908,1.21862,1.21889,12200000.0
2008-05-23 01:42:00,1.21903,1.21918,1.21901,1.21918,5000000.0
2008-05-23 01:43:00,1.21878,1.21915,1.21878,1.21905,10800000.0
2008-05-23 01:44:00,1.21879,1.21909,1.21879,1.21909,9000000.0
2008-05-23 01:45:00,1.21911,1.21915,1.21911,1.21915,2600000.0
2008-05-23 01:46:00,1.2193,1.2193,1.2192,1.2193,5200000.0
2008-05-23 01:47:00,1.21899,1.2192,1.21899,1.21899,5200000.0
2008-05-23 01:48:00,1.21928,1.21983,1.21928,1.21983,3400000.0
2008-05-23 01:49:00,1.21977,1.21977,1.21923,1.21951,24800000.0
2008-05-23 01:50:00,1.21949,1.2198,1.2192,1.21942,14800000.0
2008-05-23 01:51:00,1.2195,1.2196,1.2194,1.2196,7400000.0
2008-05-23 01:52:00,1.21934,1.21956,1.21901,1.21912,7400000.0
2008-05-23 01:54:00,1.21913,1.21939,1.21877,1.21938,23600000.0
2008-05-23 01:55:00,1.21938,1.21938,1.2191,1.21917,4800000.0
2008-05-23 01:58:00,1.21908,1.21922,1.21896,1.21896,9400000.0
2008-05-23 01:59:00,1.21895,1.21951,1.21887,1.21891,12400000.0
2008-05-23 02:00:00,1.21897,1.21897,1.21876,1.21897,7800000.0
2008-05-23 02:01:00,1.21854,1.21891,1.21841,1.21841,17400000.0
2008-05-23 02:02:00,1.21869,1.2189,1.21852,1.21852,27000000.0
2008-05-23 02:03:00,1.21863,1.21863,1.21784,1.21845,16800000.0
2008-05-23 02:04:00,1.21898,1.21898,1.2185,1.21856,9400000.0
2008-05-23 02:05:00,1.2191,1.2191,1.21873,1.21899,10800000.0
2008-05-23 02:06:00,1.21894,1.21894,1.2184,1.21843,10600000.0
2008-05-23 02:07:00,1.21831,1.21874,1.21823,1.21823,13800000.0
2008-05-23 02:08:00,1.21814,1.21829,1.21806,1.21806,9000000.0
2008-05-23 02:09:00,1.21833,1.21849,1.21816,1.21849,16200000.0
2008-05-23 02:10:00,1.21809,1.2187,1.21809,1.21821,12200000.0
2008-05-23 02:11:00,1.21802,1.21802,1.21781,1.21785,8400000.0
2008-05-23 02:12:00,1.2182,1.2182,1.2182,1.2182,15000000.0
2008-05-23 02:13:00,1.21778,1.21835,1.21778,1.21787,15000000.0
2008-05-23 02:14:00,1.21778,1.21825,1.21742,1.21815,20000000.0
2008-05-23 02:15:00,1.21775,1.21812,1.21765,1.21812,14800000.0
2008-05-23 02:16:00,1.21816,1.21849,1.21803,1.21803,18000000.0
2008-05-23 02:17:00,1.21781,1.21809,1.21743,1.2177,95600000.0
2008-05-23 02:18:00,1.21764,1.21788,1.21725,1.21776,19600000.0
2008-05-23 02:19:00,1.21752,1.21796,1.21696,1.21796,6800000.0
2008-05-23 02:20:00,1.21805,1.21805,1.21771,1.21795,9200000.0
2008-05-23 02:21:00,1.21788,1.21792,1.2176,1.21786,11000000.0
2008-05-23 02:22:00,1.2182,1.2182,1.2182,1.2182,23800000.0
2008-05-23 02:23:00,1.2181,1.2184,1.2181,1.2183,23800000.0
2008-05-23 02:24:00,1.21818,1.21827,1.21786,1.21786,23800000.0
2008-05-23 02:25:00,1.21775,1.21813,1.21775,1.21789,10800000.0
2008-05-23 02:26:00,1.21785,1.21812,1.21785,1.21802,17800000.0
2008-05-23 02:27:00,1.21782,1.21782,1.21768,1.21768,4200000.0
2008-05-23 02:28:00,1.21746,1.21767,1.217,1.21706,16400000.0
2008-05-23 02:29:00,1.21749,1.21749,1.21743,1.21743,2600000.0
2008-05-23 02:30:00,1.21797,1.21831,1.21797,1.21831,5800000.0
2008-05-23 02:31:00,1.2178,1.21798,1.2178,1.21798,10600000.0
2008-05-23 02:32:00,1.21808,1.21816,1.21802,1.21802,16600000.0
2008-05-23 02:33:00,1.21848,1.21876,1.21825,1.21831,9400000.0
2008-05-23 02:34:00,1.21858,1.21858,1.21838,1.21853,13200000.0
2008-05-23 02:35:00,1.2189,1.2189,1.21806,1.21806,9800000.0
2008-05-23 02:36:00,1.21744,1.21802,1.21744,1.21802,16800000.0
2008-05-23 02:37:00,1.21792,1.21792,1.21746,1.21746,6600000.0
2008-05-23 02:38:00,1.21789,1.21789,1.21761,1.21761,2600000.0
2008-05-23 02:39:00,1.2183,1.2183,1.21803,1.21803,2600000.0
2008-05-23 02:40:00,1.2182,1.21845,1.2182,1.21845,2600000.0
2008-05-23 02:41:00,1.2183,1.21848,1.21799,1.21799,18600000.0
2008-05-23 02:42:00,1.21829,1.21854,1.21816,1.21854,5200000.0
2008-05-23 02:43:00,1.21861,1.2189,1.2184,1.21857,15200000.0
2008-05-23 02:44:00,1.2189,1.219,1.2189,1.2189,12200000.0
2008-05-23 02:45:00,1.21829,1.21846,1.21804,1.21804,12200000.0
2008-05-23 02:46:00,1.21783,1.21847,1.21783,1.21844,11000000.0
2008-05-23 02:47:00,1.21867,1.21867,1.21809,1.21834,80700000.0
2008-05-23 02:48:00,1.21878,1.21878,1.21826,1.21826,2600000.0
2008-05-23 02:49:00,1.21808,1.2184,1.21808,1.21819,10200000.0
2008-05-23 02:50:00,1.2183,1.2183,1.21764,1.21764,7400000.0
2008-05-23 02:51:00,1.21812,1.21813,1.21789,1.21806,8400000.0
2008-05-23 02:52:00,1.21858,1.21858,1.21814,1.21814,17600000.0
2008-05-23 02:53:00,1.21817,1.21817,1.21788,1.21788,5800000.0
2008-05-23 02:54:00,1.21819,1.21823,1.21815,1.21817,15200000.0
2008-05-23 02:55:00,1.21826,1.21856,1.21818,1.21818,12400000.0
2008-05-23 02:56:00,1.2185,1.21857,1.21804,1.21841,13400000.0
2008-05-23 02:57:00,1.21847,1.21865,1.2183,1.21859,11400000.0
2008-05-23 02:58:00,1.21837,1.21855,1.21787,1.2183,29000000.0
2008-05-23 02:59:00,1.21799,1.21803,1.21799,1.21803,2600000.0
2008-05-23 03:00:00,1.2185,1.2185,1.2185,1.2185,12200000.0
2008-05-23 03:01:00,1.21809,1.21845,1.21796,1.21816,12200000.0
2008-05-23 03:02:00,1.21815,1.21849,1.21805,1.21805,13200000.0
2008-05-23 03:03:00,1.21805,1.21805,1.21743,1.21743,7600000.0
2008-05-23 03:05:00,1.2183,1.2185,1.2183,1.2183,18400000.0
2008-05-23 03:06:00,1.21833,1.21833,1.21775,1.21791,18400000.0
2008-05-23 03:07:00,1.21784,1.21788,1.21756,1.21775,7600000.0
2008-05-23 03:08:00,1.2181,1.2181,1.218,1.2181,8000000.0
2008-05-23 03:09:00,1.21764,1.21793,1.21754,1.21793,8000000.0
2008-05-23 03:10:00,1.21775,1.21786,1.21743,1.21781,10800000.0
2008-05-23 03:11:00,1.21761,1.21764,1.21743,1.21763,16400000.0
2008-05-23 03:12:00,1.21745,1.2178,1.21735,1.21735,8000000.0
2008-05-23 03:13:00,1.21692,1.2176,1.21692,1.2176,10800000.0
2008-05-23 03:14:00,1.21709,1.21754,1.21708,1.21718,8400000.0
2008-05-23 03:15:00,1.2176,1.2176,1.21726,1.21732,14000000.0
2008-05-23 03:16:00,1.21768,1.21776,1.21719,1.21737,20000000.0
2008-05-23 03:17:00,1.21703,1.21732,1.21695,1.21724,25200000.0
2008-05-23 03:18:00,1.21702,1.21735,1.21685,1.2169,19400000.0
2008-05-23 03:19:00,1.21731,1.21737,1.21731,1.21737,5000000.0
2008-05-23 03:20:00,1.2177,1.218,1.2177,1.218,3400000.0
2008-05-23 03:21:00,1.21768,1.21768,1.21714,1.21714,3400000.0
2008-05-23 03:22:00,1.21734,1.21767,1.21729,1.21736,23600000.0
2008-05-23 03:23:00,1.21717,1.21734,1.21625,1.21661,14600000.0
2008-05-23 03:24:00,1.21665,1.2171,1.21656,1.21679,34200000.0
2008-05-23 03:25:00,1.21685,1.21685,1.21659,1.21659,4800000.0
2008-05-23 03:26:00,1.21626,1.21651,1.21626,1.2165,9200000.0
2008-05-23 03:27:00,1.21678,1.21738,1.21678,1.21698,22000000.0
2008-05-23 03:28:00,1.2172,1.2172,1.217,1.2171,22000000.0
2008-05-23 03:29:00,1.2168,1.21698,1.21634,1.2169,22000000.0
2008-05-23 03:30:00,1.21702,1.21714,1.21695,1.21698,10000000.0
2008-05-23 03:31:00,1.2173,1.2174,1.2173,1.2174,3200000.0
2008-05-23 03:32:00,1.21698,1.21698,1.21661,1.21661,3200000.0
2008-05-23 03:33:00,1.21688,1.21688,1.21666,1.21666,6800000.0
2008-05-23 03:34:00,1.2169,1.217,1.2169,1.217,13600000.0
2008-05-23 03:35:00,1.2169,1.217,1.2169,1.217,13600000.0
2008-05-23 03:36:00,1.21683,1.2171,1.21678,1.21695,13600000.0
2008-05-23 03:37:00,1.21682,1.21687,1.21669,1.21679,17400000.0
2008-05-23 03:38:00,1.2171,1.2172,1.2171,1.2171,19400000.0
2008-05-23 03:39:00,1.21693,1.21693,1.21651,1.21666,19400000.0
2008-05-23 03:40:00,1.21644,1.21647,1.21593,1.2164,15800000.0
2008-05-23 03:41:00,1.21679,1.21682,1.21655,1.2168,14000000.0
2008-05-23 03:42:00,1.21667,1.21677,1.21659,1.21677,3600000.0
2008-05-23 03:43:00,1.21631,1.2167,1.21631,1.2167,7600000.0
2008-05-23 03:44:00,1.217,1.217,1.217,1.217,4800000.0
2008-05-23 03:45:00,1.21675,1.2169,1.21673,1.2169,4800000.0
2008-05-23 03:46:00,1.21666,1.21666,1.21649,1.21651,6400000.0
2008-05-23 03:47:00,1.2166,1.21704,1.2166,1.21681,17100000.0
2008-05-23 03:48:00,1.21668,1.21705,1.21668,1.21698,12400000.0
2008-05-23 03:49:00,1.21691,1.21721,1.21681,1.21721,14600000.0
2008-05-23 03:50:00,1.21673,1.21692,1.2167,1.21675,11600000.0
2008-05-23 03:51:00,1.21695,1.2175,1.21688,1.21711,11000000.0
2008-05-23 03:52:00,1.21757,1.21757,1.21694,1.21738,19000000.0
2008-05-23 03:53:00,1.21709,1.21726,1.21704,1.21726,9000000.0
2008-05-23 03:54:00,1.2172,1.21744,1.21712,1.2173,17600000.0
2008-05-23 03:56:00,1.21687,1.21728,1.21666,1.21728,5800000.0
2008-05-23 03:57:00,1.21697,1.21717,1.21686,1.21717,13800000.0
2008-05-23 03:58:00,1.21685,1.21687,1.21659,1.21667,12200000.0
2008-05-23 03:59:00,1.21646,1.21655,1.21613,1.21653,11600000.0
2008-05-23 04:00:00,1.21659,1.21659,1.21576,1.21576,17800000.0
2008-05-23 04:01:00,1.21629,1.21663,1.21629,1.21663,10400000.0
2008-05-23 04:02:00,1.21652,1.2167,1.21618,1.2167,11600000.0
2008-05-23 04:03:00,1.2168,1.21684,1.21646,1.21665,8200000.0
2008-05-23 04:04:00,1.2171,1.2171,1.2169,1.2169,11000000.0
2008-05-23 04:05:00,1.21691,1.21722,1.21691,1.21705,11000000.0
2008-05-23 04:06:00,1.21658,1.21658,1.21655,1.21655,3200000.0
2008-05-23 04:07:00,1.21637,1.21699,1.21637,1.21699,11400000.0
2008-05-23 04:08:00,1.21697,1.21697,1.2169,1.2169,9600000.0
2008-05-23 04:09:00,1.21695,1.21717,1.21678,1.21683,10600000.0
2008-05-23 04:10:00,1.21671,1.21682,1.21643,1.21672,26000000.0
2008-05-23 04:11:00,1.2168,1.2169,1.21614,1.21642,10600000.0
2008-05-23 04:12:00,1.21646,1.21657,1.21632,1.21632,5800000.0
2008-05-23 04:13:00,1.2162,1.21642,1.2162,1.21636,21400000.0
2008-05-23 04:14:00,1.21617,1.2168,1.21617,1.21667,25200000.0
2008-05-23 04:15:00,1.21712,1.21712,1.21662,1.21692,16400000.0
2008-05-23 04:16:00,1.21685,1.21716,1.2167,1.21694,10000000.0
2008-05-23 04:17:00,1.21679,1.21679,1.21649,1.21649,3200000.0
2008-05-23 04:18:00,1.2166,1.2166,1.21648,1.21648,3200000.0
2008-05-23 04:19:00,1.21664,1.21673,1.21629,1.21673,11600000.0
2008-05-23 04:20:00,1.21658,1.21677,1.21651,1.21651,13200000.0
2008-05-23 04:21:00,1.21684,1.21684,1.21677,1.21677,3200000.0
2008-05-23 04:22:00,1.217,1.217,1.217,1.217,21200000.0
2008-05-23 04:23:00,1.21666,1.21672,1.21658,1.21666,21200000.0
2008-05-23 04:25:00,1.21709,1.21721,1.21682,1.21702,11600000.0
2008-05-23 04:26:00,1.21711,1.21764,1.21683,1.21704,8400000.0
2008-05-23 04:27:00,1.21681,1.21723,1.21669,1.21669,19600000.0
2008-05-23 04:28:00,1.2172,1.2172,1.217,1.217,13800000.0
2008-05-23 04:29:00,1.21682,1.21714,1.2168,1.21696,13800000.0
2008-05-23 04:30:00,1.2171,1.2171,1.217,1.2171,3200000.0
2008-05-23 04:31:00,1.21674,1.2169,1.21674,1.2169,3200000.0
2008-05-23 04:32:00,1.21713,1.21742,1.21698,1.21698,8400000.0
2008-05-23 04:33:00,1.2173,1.2173,1.2173,1.2173,13200000.0
2008-05-23 04:34:00,1.21702,1.21702,1.21632,1.21683,13200000.0
2008-05-23 04:35:00,1.21659,1.21659,1.21621,1.21621,13800000.0
2008-05-23 04:36:00,1.21659,1.2168,1.21659,1.2168,13200000.0
2008-05-23 04:37:00,1.21671,1.21679,1.21659,1.21679,5200000.0
2008-05-23 04:39:00,1.21684,1.2171,1.21663,1.21663,9400000.0
2008-05-23 04:40:00,1.21688,1.21688,1.21659,1.21659,3600000.0
2008-05-23 04:41:00,1.21667,1.21674,1.21631,1.21631,5800000.0
2008-05-23 04:42:00,1.21623,1.21648,1.21623,1.21648,2600000.0
2008-05-23 04:43:00,1.21641,1.21686,1.21641,1.21673,3600000.0
2008-05-23 04:44:00,1.21673,1.21705,1.21673,1.2168,15000000.0
2008-05-23 04:45:00,1.2168,1.217,1.2168,1.2169,5800000.0
2008-05-23 04:46:00,1.21693,1.21703,1.21647,1.21647,5800000.0
2008-05-23 04:47:00,1.21638,1.2167,1.21638,1.21651,13000000.0
2008-05-23 04:49:00,1.21648,1.21695,1.2164,1.21695,4800000.0
2008-05-23 04:50:00,1.21678,1.21678,1.21667,1.21675,18800000.0
2008-05-23 04:51:00,1.21675,1.21693,1.21627,1.21627,10200000.0
2008-05-23 04:52:00,1.21666,1.21696,1.21666,1.21696,7400000.0
2008-05-23 04:53:00,1.2173,1.2173,1.2173,1.2173,6800000.0
2008-05-23 04:54:00,1.21702,1.21717,1.21694,1.21709,6800000.0
2008-05-23 04:55:00,1.2174,1.2174,1.2174,1.2174,9400000.0
2008-05-23 04:56:00,1.21677,1.21724,1.21652,1.21718,9400000.0
2008-05-23 04:57:00,1.21674,1.21695,1.21672,1.21695,9800000.0
2008-05-23 04:58:00,1.21662,1.21669,1.21648,1.21648,5200000.0
2008-05-23 04:59:00,1.21639,1.2167,1.21625,1.2167,10000000.0
2008-05-23 05:00:00,1.21646,1.21646,1.21632,1.21632,5000000.0
2008-05-23 05:01:00,1.2168,1.2168,1.2167,1.2167,13400000.0
2008-05-23 05:02:00,1.2167,1.21671,1.21604,1.21671,13400000.0
2008-05-23 05:03:00,1.2167,1.2168,1.2167,1.2168,2600000.0
2008-05-23 05:04:00,1.2169,1.2169,1.2168,1.2168,2600000.0
2008-05-23 05:05:00,1.2169,1.2169,1.2168,1.2168,2600000.0
2008-05-23 05:06:00,1.21652,1.21652,1.21649,1.21649,2600000.0
2008-05-23 05:07:00,1.21637,1.21637,1.21634,1.21634,3200000.0
2008-05-23 05:08:00,1.217,1.217,1.2169,1.2169,20200000.0
2008-05-23 05:09:00,1.21686,1.21686,1.21669,1.21675,20200000.0
2008-05-23 05:12:00,1.2171,1.2171,1.2171,1.2171,9400000.0
2008-05-23 05:13:00,1.21724,1.21724,1.21682,1.21699,9400000.0
2008-05-23 05:14:00,1.21701,1.21701,1.21676,1.21685,6000000.0
2008-05-23 05:15:00,1.21696,1.21696,1.21675,1.21675,21000000.0
2008-05-23 05:16:00,1.21686,1.21687,1.21681,1.21681,4200000.0
2008-05-23 05:18:00,1.21655,1.21692,1.21655,1.21668,9400000.0
2008-05-23 05:19:00,1.21663,1.21682,1.21655,1.21677,31600000.0
2008-05-23 05:20:00,1.2169,1.2169,1.2168,1.2169,4600000.0
2008-05-23 05:21:00,1.21678,1.21678,1.21641,1.21651,4600000.0
2008-05-23 05:22:00,1.217,1.217,1.217,1.217,25400000.0
2008-05-23 05:24:00,1.21663,1.2171,1.21643,1.2171,25400000.0
2008-05-23 05:25:00,1.2171,1.2171,1.217,1.2171,10000000.0
2008-05-23 05:26:00,1.2172,1.2174,1.2171,1.2173,10000000.0
2008-05-23 05:27:00,1.2175,1.2177,1.2175,1.2175,10000000.0
2008-05-23 05:28:00,1.2174,1.2175,1.2174,1.2175,10000000.0
2008-05-23 05:30:00,1.2176,1.2176,1.2175,1.2175,10000000.0
2008-05-23 05:31:00,1.21699,1.21732,1.21699,1.21731,10000000.0
2008-05-23 05:32:00,1.2176,1.2176,1.2176,1.2176,6400000.0
2008-05-23 05:33:00,1.2175,1.2176,1.2174,1.2174,6400000.0
2008-05-23 05:34:00,1.21721,1.21749,1.21721,1.21749,6400000.0
2008-05-23 05:35:00,1.2173,1.21736,1.2173,1.21736,2000000.0
2008-05-23 05:36:00,1.21768,1.21772,1.21742,1.21772,4400000.0
2008-05-23 05:37:00,1.21739,1.21739,1.21716,1.21733,8800000.0
2008-05-23 05:38:00,1.21726,1.21753,1.2172,1.21733,10600000.0
2008-05-23 05:39:00,1.2177,1.2177,1.2176,1.2177,4600000.0
2008-05-23 05:40:00,1.2176,1.2177,1.2176,1.2176,4600000.0
2008-05-23 05:41:00,1.2174,1.21779,1.2174,1.21779,4600000.0
2008-05-23 05:42:00,1.21768,1.21808,1.21756,1.21808,9800000.0
2008-05-23 05:43:00,1.21749,1.21806,1.21749,1.21806,7600000.0
2008-05-23 05:44:00,1.21795,1.21817,1.21789,1.21804,4600000.0
2008-05-23 05:45:00,1.21765,1.21784,1.21749,1.21766,13800000.0
2008-05-23 05:46:00,1.2181,1.2181,1.2174,1.21753,13800000.0
2008-05-23 05:47:00,1.21792,1.21792,1.21772,1.21772,4800000.0
2008-05-23 05:48:00,1.21753,1.21753,1.2175,1.2175,3200000.0
2008-05-23 05:49:00,1.2181,1.2182,1.2181,1.2182,2000000.0
2008-05-23 05:50:00,1.21789,1.21789,1.21773,1.21773,2000000.0
2008-05-23 05:51:00,1.21801,1.21811,1.21777,1.21811,7400000.0
2008-05-23 05:52:00,1.21798,1.21814,1.21775,1.21799,9800000.0
2008-05-23 05:53:00,1.21809,1.21818,1.21795,1.21818,11400000.0
2008-05-23 05:54:00,1.2182,1.2182,1.21789,1.21789,4000000.0
2008-05-23 05:55:00,1.21776,1.21777,1.21769,1.21777,4800000.0
2008-05-23 05:56:00,1.21809,1.21814,1.21775,1.21814,12800000.0
2008-05-23 05:57:00,1.21828,1.21832,1.2178,1.21812,12200000.0
2008-05-23 05:58:00,1.2185,1.2185,1.2184,1.2184,4200000.0
2008-05-23 05:59:00,1.2185,1.2185,1.2184,1.2184,4200000.0
2008-05-23 06:00:00,1.21817,1.21858,1.21811,1.21858,4200000.0
2008-05-23 06:01:00,1.2183,1.2184,1.2183,1.2184,3200000.0
2008-05-23 06:02:00,1.21859,1.21859,1.21811,1.21811,3200000.0
2008-05-23 06:03:00,1.21806,1.21806,1.21787,1.21787,3200000.0
2008-05-23 06:04:00,1.2182,1.21823,1.2182,1.21823,11200000.0
2008-05-23 06:05:00,1.2182,1.21844,1.21807,1.21821,6600000.0
2008-05-23 06:06:00,1.21814,1.2183,1.21767,1.21828,20200000.0
2008-05-23 06:07:00,1.2182,1.2182,1.2182,1.2182,5400000.0
2008-05-23 06:10:00,1.2183,1.2183,1.2183,1.2183,5400000.0
2008-05-23 06:11:00,1.21798,1.21823,1.21798,1.21823,5400000.0
2008-05-23 06:13:00,1.2182,1.2182,1.21797,1.21797,2000000.0
2008-05-23 06:14:00,1.21806,1.21806,1.21739,1.21769,6400000.0
2008-05-23 06:15:00,1.21799,1.21799,1.21788,1.21788,8400000.0
2008-05-23 06:16:00,1.2181,1.2182,1.2181,1.2181,18200000.0
2008-05-23 06:17:00,1.21801,1.21801,1.21748,1.21748,18200000.0
2008-05-23 06:18:00,1.21779,1.21779,1.21758,1.21758,11400000.0
2008-05-23 06:19:00,1.21753,1.21813,1.21729,1.21811,15600000.0
2008-05-23 06:20:00,1.21781,1.21785,1.21761,1.21777,16000000.0
2008-05-23 06:21:00,1.21788,1.21819,1.21787,1.21813,8400000.0
2008-05-23 06:22:00,1.21828,1.21842,1.21806,1.21823,18000000.0
2008-05-23 06:23:00,1.2182,1.2182,1.2181,1.2181,17000000.0
2008-05-23 06:24:00,1.21787,1.21856,1.21769,1.21794,17000000.0
2008-05-23 06:25:00,1.21811,1.21811,1.21784,1.21787,4800000.0
2008-05-23 06:27:00,1.21768,1.21799,1.21768,1.21799,9000000.0
2008-05-23 06:28:00,1.21795,1.21815,1.21779,1.21782,18600000.0
2008-05-23 06:29:00,1.21801,1.21801,1.21791,1.21791,3200000.0
2008-05-23 06:30:00,1.21813,1.21813,1.21761,1.21761,10000000.0
2008-05-23 06:31:00,1.21804,1.21805,1.21804,1.21805,2600000.0
2008-05-23 06:32:00,1.21796,1.21814,1.21781,1.21788,18000000.0
2008-05-23 06:33:00,1.21787,1.21806,1.21763,1.21797,14600000.0
2008-05-23 06:34:00,1.21797,1.21847,1.2179,1.21796,16800000.0
2008-05-23 06:35:00,1.21784,1.218,1.21766,1.21771,12600000.0
2008-05-23 06:36:00,1.21785,1.2182,1.21776,1.2182,8200000.0
2008-05-23 06:37:00,1.21833,1.21833,1.21808,1.21808,3200000.0
2008-05-23 06:38:00,1.21803,1.21824,1.21767,1.21767,7400000.0
2008-05-23 06:39:00,1.21802,1.21839,1.21802,1.21839,3200000.0
2008-05-23 06:40:00,1.2183,1.2183,1.21819,1.21819,4000000.0
2008-05-23 06:41:00,1.2184,1.2185,1.2184,1.2184,6600000.0
2008-05-23 06:42:00,1.2185,1.2188,1.2185,1.2186,6600000.0
2008-05-23 06:43:00,1.21868,1.21868,1.21821,1.21821,6600000.0
2008-05-23 06:44:00,1.21834,1.21854,1.21834,1.21838,6400000.0
2008-05-23 06:45:00,1.2182,1.21878,1.21803,1.21878,11000000.0
2008-05-23 06:46:00,1.21822,1.21822,1.21808,1.21808,3200000.0
2008-05-23 06:47:00,1.21799,1.21799,1.21778,1.21778,6600000.0
2008-05-23 06:48:00,1.21766,1.21788,1.21766,1.21774,9800000.0
2008-05-23 06:49:00,1.2179,1.2179,1.21767,1.21767,11200000.0
2008-05-23 06:50:00,1.2183,1.2183,1.2182,1.2183,19200000.0
2008-05-23 06:51:00,1.2184,1.2184,1.2183,1.2183,19200000.0
2008-05-23 06:52:00,1.2184,1.2184,1.2183,1.2184,19200000.0
2008-05-23 06:53:00,1.21803,1.21832,1.21762,1.21778,19200000.0
2008-05-23 06:54:00,1.21798,1.21823,1.21798,1.21823,4800000.0
2008-05-23 06:55:00,1.21819,1.21837,1.2179,1.21831,6800000.0
2008-05-23 06:56:00,1.21826,1.21852,1.21802,1.21832,9600000.0
2008-05-23 06:57:00,1.21872,1.21872,1.21816,1.21832,16600000.0
2008-05-23 06:58:00,1.2183,1.21842,1.21825,1.21835,11600000.0
2008-05-23 06:59:00,1.21846,1.21852,1.21813,1.21827,16000000.0
2008-05-23 07:00:00,1.21833,1.21859,1.21833,1.21859,3200000.0
2008-05-23 07:01:00,1.21849,1.21869,1.21834,1.21844,15000000.0
2008-05-23 07:02:00,1.2187,1.2187,1.21866,1.21866,3200000.0
2008-05-23 07:03:00,1.2189,1.2189,1.2188,1.2188,16200000.0
2008-05-23 07:04:00,1.21861,1.21897,1.21857,1.21872,16200000.0
2008-05-23 07:06:00,1.219,1.219,1.2189,1.219,4000000.0
2008-05-23 07:07:00,1.21884,1.21906,1.21884,1.21906,4000000.0
2008-05-23 07:08:00,1.2192,1.2193,1.2191,1.2193,5200000.0
2008-05-23 07:10:00,1.21904,1.21904,1.21852,1.21852,5200000.0
2008-05-23 07:11:00,1.21856,1.21873,1.21835,1.21873,12200000.0
2008-05-23 07:12:00,1.2192,1.2192,1.2192,1.2192,3200000.0
2008-05-23 07:13:00,1.2186,1.21872,1.2186,1.21872,3200000.0
2008-05-23 07:14:00,1.21888,1.21893,1.21846,1.21893,6200000.0
2008-05-23 07:15:00,1.2187,1.21895,1.2187,1.21895,9800000.0
2008-05-23 07:16:00,1.21845,1.2188,1.21845,1.2188,12200000.0
2008-05-23 07:17:00,1.219,1.2191,1.2189,1.2189,16600000.0
2008-05-23 07:18:00,1.21862,1.21881,1.21862,1.21871,16600000.0
2008-05-23 07:19:00,1.2189,1.21927,1.21883,1.21897,12000000.0
2008-05-23 07:20:00,1.21913,1.21935,1.21883,1.21914,7200000.0
2008-05-23 07:21:00,1.21904,1.21943,1.21904,1.21943,12600000.0
2008-05-23 07:22:00,1.21904,1.21964,1.21889,1.21889,16200000.0
2008-05-23 07:23:00,1.2194,1.2194,1.2187,1.21918,4600000.0
2008-05-23 07:24:00,1.21923,1.21934,1.21922,1.21931,11000000.0
2008-05-23 07:25:00,1.21959,1.21974,1.21942,1.2196,7400000.0
2008-05-23 07:26:00,1.21936,1.21977,1.21927,1.21948,6200000.0
2008-05-23 07:27:00,1.2198,1.2199,1.2198,1.2199,11400000.0
2008-05-23 07:28:00,1.21961,1.2199,1.21961,1.21971,11400000.0
2008-05-23 07:29:00,1.2196,1.21969,1.21907,1.21907,18800000.0
2008-05-23 07:30:00,1.2199,1.22,1.2199,1.22,10400000.0
2008-05-23 07:31:00,1.2195,1.21975,1.21947,1.21947,10400000.0
2008-05-23 07:32:00,1.21981,1.21986,1.21955,1.21986,18000000.0
2008-05-23 07:34:00,1.2199,1.22,1.2199,1.2199,21400000.0
2008-05-23 07:35:00,1.21963,1.21989,1.21925,1.21985,21400000.0
2008-05-23 07:36:00,1.21965,1.21986,1.21961,1.21974,20600000.0
2008-05-23 07:37:00,1.21936,1.2197,1.21908,1.21934,23600000.0
2008-05-23 07:38:00,1.21951,1.21952,1.21941,1.21952,7600000.0
2008-05-23 07:39:00,1.2198,1.2198,1.21962,1.21975,13000000.0
2008-05-23 07:40:00,1.22,1.2204,1.22,1.2203,12200000.0
2008-05-23 07:41:00,1.21994,1.22037,1.21979,1.2203,12200000.0
2008-05-23 07:42:00,1.22036,1.22046,1.21985,1.21988,10000000.0
2008-05-23 07:43:00,1.21981,1.2199,1.21972,1.2199,5800000.0
2008-05-23 07:44:00,1.2193,1.21993,1.21926,1.21926,13800000.0
2008-05-23 07:45:00,1.21942,1.21999,1.21919,1.21944,13400000.0
2008-05-23 07:46:00,1.21939,1.21971,1.21905,1.21905,13000000.0
2008-05-23 07:47:00,1.21964,1.21964,1.21932,1.21932,3600000.0
2008-05-23 07:48:00,1.21915,1.21937,1.21915,1.21931,5800000.0
2008-05-23 07:49:00,1.21951,1.21955,1.2195,1.21955,13200000.0
2008-05-23 07:50:00,1.2202,1.2204,1.2202,1.2204,26000000.0
2008-05-23 07:51:00,1.21996,1.22011,1.21981,1.21981,26000000.0
2008-05-23 07:52:00,1.22017,1.22038,1.22017,1.22033,10200000.0
2008-05-23 07:53:00,1.22001,1.2201,1.21942,1.21942,17600000.0
2008-05-23 07:54:00,1.21931,1.21935,1.21905,1.21905,12400000.0
2008-05-23 07:55:00,1.21875,1.21886,1.21873,1.21882,14600000.0
2008-05-23 07:56:00,1.21896,1.21922,1.21875,1.2188,20200000.0
2008-05-23 07:57:00,1.21889,1.21924,1.21874,1.21913,10200000.0
2008-05-23 07:58:00,1.21926,1.21946,1.21906,1.21946,6600000.0
2008-05-23 07:59:00,1.21924,1.21924,1.21895,1.21895,7800000.0
2008-05-23 08:00:00,1.21902,1.21905,1.21902,1.21905,4200000.0
2008-05-23 08:01:00,1.219,1.2195,1.21899,1.21921,12800000.0
2008-05-23 08:02:00,1.21884,1.21925,1.21847,1.21905,12600000.0
2008-05-23 08:03:00,1.2188,1.2189,1.21869,1.2188,44800000.0
2008-05-23 08:04:00,1.21881,1.219,1.21851,1.21857,18200000.0
2008-05-23 08:05:00,1.21855,1.21892,1.21852,1.21853,10000000.0
2008-05-23 08:06:00,1.21863,1.21863,1.2185,1.2185,4200000.0
2008-05-23 08:07:00,1.2185,1.21888,1.2185,1.21865,9000000.0
2008-05-23 08:08:00,1.21843,1.21905,1.21843,1.2187,10600000.0
2008-05-23 08:09:00,1.21817,1.21817,1.21784,1.21789,16200000.0
2008-05-23 08:10:00,1.21811,1.21818,1.21772,1.21781,13200000.0
2008-05-23 08:11:00,1.2178,1.218,1.2177,1.2179,14800000.0
2008-05-23 08:12:00,1.21776,1.21794,1.21745,1.21745,14800000.0
2008-05-23 08:13:00,1.21772,1.21822,1.21772,1.21783,8200000.0
2008-05-23 08:14:00,1.21817,1.21862,1.21817,1.21862,8800000.0
2008-05-23 08:15:00,1.21818,1.2185,1.21818,1.21844,4600000.0
2008-05-23 08:16:00,1.21818,1.21859,1.21806,1.21806,20200000.0
2008-05-23 08:17:00,1.2186,1.2186,1.2185,1.2185,6200000.0
2008-05-23 08:18:00,1.2186,1.2186,1.2183,1.2185,6200000.0
2008-05-23 08:19:00,1.21827,1.21827,1.21802,1.21814,6200000.0
2008-05-23 08:20:00,1.21811,1.2184,1.21771,1.21811,19600000.0
2008-05-23 08:21:00,1.21789,1.21835,1.21789,1.21823,13800000.0
2008-05-23 08:22:00,1.21819,1.21835,1.21816,1.21827,8200000.0
2008-05-23 08:23:00,1.2186,1.2186,1.2182,1.2183,13200000.0
2008-05-23 08:24:00,1.21764,1.21819,1.21764,1.21785,13200000.0
2008-05-23 08:25:00,1.21804,1.21804,1.21763,1.21763,2600000.0
2008-05-23 08:26:00,1.21819,1.21819,1.21781,1.21788,16000000.0
2008-05-23 08:27:00,1.21813,1.21817,1.21813,1.21817,2000000.0
2008-05-23 08:28:00,1.21808,1.21856,1.21798,1.21817,7200000.0
2008-05-23 08:29:00,1.21798,1.21865,1.21782,1.21802,19000000.0
2008-05-23 08:30:00,1.21836,1.21836,1.21765,1.21801,14200000.0
2008-05-23 08:31:00,1.21808,1.21839,1.21793,1.21839,8800000.0
2008-05-23 08:32:00,1.21815,1.21829,1.21803,1.21823,11200000.0
2008-05-23 08:33:00,1.21804,1.21849,1.2178,1.21849,10800000.0
2008-05-23 08:34:00,1.21786,1.21805,1.21746,1.21751,11300000.0
2008-05-23 08:35:00,1.21758,1.2177,1.21751,1.2177,8400000.0
2008-05-23 08:36:00,1.21753,1.2177,1.21753,1.21769,7400000.0
2008-05-23 08:37:00,1.21725,1.21771,1.21725,1.21757,16000000.0
2008-05-23 08:38:00,1.21757,1.21757,1.21713,1.21746,20400000.0
2008-05-23 08:39:00,1.21745,1.21791,1.2174,1.21757,10000000.0
2008-05-23 08:40:00,1.21773,1.21808,1.21746,1.21746,4600000.0
2008-05-23 08:41:00,1.2178,1.2181,1.2178,1.2181,3200000.0
2008-05-23 08:42:00,1.21785,1.21786,1.21785,1.21786,3200000.0
2008-05-23 08:43:00,1.2181,1.21871,1.21809,1.21857,8400000.0
2008-05-23 08:44:00,1.21839,1.2184,1.21803,1.21811,16600000.0
2008-05-23 08:45:00,1.2186,1.2187,1.2183,1.2186,12600000.0
2008-05-23 08:46:00,1.21811,1.21879,1.218,1.21879,12600000.0
2008-05-23 08:47:00,1.21836,1.21866,1.21799,1.21866,30200000.0
2008-05-23 08:48:00,1.2187,1.2188,1.2187,1.2187,15200000.0
2008-05-23 08:49:00,1.21831,1.21862,1.21818,1.21827,15200000.0
2008-05-23 08:50:00,1.21819,1.2184,1.21788,1.21833,22400000.0
2008-05-23 08:51:00,1.21828,1.21865,1.21827,1.21847,69800000.0
2008-05-23 08:52:00,1.21789,1.21845,1.21789,1.21824,12800000.0
2008-05-23 08:53:00,1.21845,1.21845,1.21786,1.21796,121800000.0
2008-05-23 08:54:00,1.2184,1.2184,1.21813,1.21823,18200000.0
2008-05-23 08:55:00,1.2187,1.21954,1.21864,1.21921,23800000.0
2008-05-23 08:56:00,1.21964,1.21971,1.21916,1.21971,16000000.0
2008-05-23 08:57:00,1.22036,1.22113,1.22036,1.22113,7600000.0
2008-05-23 08:58:00,1.22063,1.22142,1.22063,1.22109,13200000.0
2008-05-23 08:59:00,1.22121,1.22208,1.22121,1.22182,132200000.0
2008-05-23 09:00:00,1.2217,1.22193,1.22153,1.22173,146400000.0
2008-05-23 09:01:00,1.22233,1.22233,1.22138,1.22138,5600000.0
2008-05-23 09:02:00,1.22132,1.22178,1.22132,1.22157,12200000.0
2008-05-23 09:03:00,1.2213,1.22137,1.22116,1.22118,9600000.0
2008-05-23 09:04:00,1.22085,1.22098,1.2206,1.22091,8400000.0
2008-05-23 09:05:00,1.22094,1.22117,1.22079,1.22116,15400000.0
2008-05-23 09:06:00,1.22177,1.22208,1.22177,1.22191,26600000.0
2008-05-23 09:07:00,1.22225,1.22232,1.22193,1.22198,14200000.0
2008-05-23 09:08:00,1.22238,1.22249,1.22219,1.22227,19400000.0
2008-05-23 09:09:00,1.22151,1.22151,1.22127,1.22127,5400000.0
2008-05-23 09:10:00,1.22101,1.22116,1.221,1.221,20400000.0
2008-05-23 09:11:00,1.22104,1.22124,1.22085,1.22121,10200000.0
2008-05-23 09:12:00,1.22107,1.22107,1.22074,1.22091,6800000.0
2008-05-23 09:13:00,1.22096,1.22096,1.2207,1.2207,2600000.0
2008-05-23 09:14:00,1.22108,1.22174,1.22105,1.2217,14800000.0
2008-05-23 09:15:00,1.22207,1.22248,1.22207,1.22248,25600000.0
2008-05-23 09:16:00,1.22258,1.22262,1.22228,1.2225,13400000.0
2008-05-23 09:17:00,1.22265,1.22265,1.22216,1.22216,4800000.0
2008-05-23 09:18:00,1.22202,1.22251,1.22182,1.22218,18300000.0
2008-05-23 09:19:00,1.22242,1.22242,1.22198,1.22228,12000000.0
2008-05-23 09:20:00,1.22221,1.22244,1.22199,1.22217,22800000.0
2008-05-23 09:21:00,1.22232,1.2226,1.22225,1.22225,10000000.0
2008-05-23 09:22:00,1.22243,1.22247,1.22243,1.22247,5600000.0
2008-05-23 09:23:00,1.22259,1.22275,1.22218,1.22258,18600000.0
2008-05-23 09:24:00,1.22256,1.22263,1.22252,1.22263,21800000.0
2008-05-23 09:25:00,1.22262,1.22322,1.22262,1.22288,21000000.0
2008-05-23 09:26:00,1.22389,1.22413,1.22357,1.22365,21200000.0
2008-05-23 09:27:00,1.22392,1.22423,1.22364,1.22364,14000000.0
2008-05-23 09:28:00,1.22369,1.22369,1.22328,1.22366,15200000.0
2008-05-23 09:29:00,1.22379,1.22379,1.22318,1.22318,3600000.0
2008-05-23 09:30:00,1.22306,1.22317,1.22285,1.22285,18600000.0
2008-05-23 09:31:00,1.2225,1.22286,1.22228,1.22262,18200000.0
2008-05-23 09:32:00,1.22284,1.22362,1.22284,1.22327,20600000.0
2008-05-23 09:33:00,1.22298,1.22314,1.22268,1.22314,13200000.0
2008-05-23 09:34:00,1.22303,1.22345,1.22282,1.22345,17200000.0
2008-05-23 09:35:00,1.22334,1.22377,1.22334,1.22377,10000000.0
2008-05-23 09:36:00,1.22428,1.22451,1.22354,1.22421,84400000.0
2008-05-23 09:37:00,1.22365,1.22381,1.22352,1.22381,14000000.0
2008-05-23 09:38:00,1.22281,1.22354,1.22281,1.22282,9000000.0
2008-05-23 09:39:00,1.22254,1.22254,1.22238,1.22238,4000000.0
2008-05-23 09:40:00,1.22249,1.22269,1.22225,1.22227,14800000.0
2008-05-23 09:41:00,1.22229,1.22257,1.22225,1.22234,12200000.0
2008-05-23 09:42:00,1.22279,1.22306,1.22256,1.22302,18200000.0
2008-05-23 09:43:00,1.22289,1.22289,1.22252,1.22252,3600000.0
2008-05-23 09:44:00,1.2229,1.2229,1.222,1.222,9800000.0
2008-05-23 09:45:00,1.22232,1.22289,1.22232,1.22248,9400000.0
2008-05-23 09:46:00,1.22265,1.22276,1.22265,1.22276,15800000.0
2008-05-23 09:47:00,1.22264,1.22304,1.22244,1.22244,16800000.0
2008-05-23 09:48:00,1.22232,1.22241,1.22206,1.22221,16400000.0
2008-05-23 09:49:00,1.22255,1.22282,1.22255,1.22282,3200000.0
2008-05-23 09:50:00,1.22261,1.22302,1.22246,1.22248,11800000.0
2008-05-23 09:51:00,1.22242,1.22291,1.22226,1.2226,16000000.0
2008-05-23 09:52:00,1.22259,1.2226,1.22235,1.22259,24000000.0
2008-05-23 09:53:00,1.22251,1.22294,1.22251,1.22294,14200000.0
2008-05-23 09:54:00,1.22253,1.22254,1.22217,1.22234,15800000.0
2008-05-23 09:55:00,1.2228,1.22284,1.22233,1.2227,22200000.0
2008-05-23 09:56:00,1.2225,1.2225,1.22226,1.22226,2600000.0
2008-05-23 09:57:00,1.22249,1.22255,1.22217,1.22217,15800000.0
2008-05-23 09:58:00,1.22226,1.22275,1.22226,1.22275,10600000.0
2008-05-23 09:59:00,1.22236,1.22272,1.22236,1.22256,6800000.0
2008-05-23 10:00:00,1.22265,1.22308,1.22244,1.22279,32200000.0
2008-05-23 10:01:00,1.22271,1.22352,1.22271,1.22352,8200000.0
2008-05-23 10:02:00,1.22353,1.22353,1.22319,1.22319,4200000.0
2008-05-23 10:03:00,1.22295,1.22338,1.22241,1.22241,9800000.0
2008-05-23 10:04:00,1.22248,1.22265,1.22234,1.22242,22600000.0
2008-05-23 10:05:00,1.22243,1.22268,1.2224,1.22252,51400000.0
2008-05-23 10:06:00,1.2227,1.22319,1.22254,1.22302,69900000.0
2008-05-23 10:07:00,1.22245,1.22304,1.22245,1.22304,6200000.0
2008-05-23 10:08:00,1.22251,1.22268,1.22251,1.2226,7400000.0
2008-05-23 10:09:00,1.2225,1.22269,1.22245,1.22258,8400000.0
2008-05-23 10:10:00,1.22265,1.2227,1.22241,1.22246,18200000.0
2008-05-23 10:11:00,1.22245,1.22272,1.22241,1.22251,11600000.0
2008-05-23 10:12:00,1.2227,1.22298,1.22255,1.22261,68400000.0
2008-05-23 10:13:00,1.22222,1.22282,1.22222,1.22267,14400000.0
2008-05-23 10:14:00,1.22273,1.22294,1.22266,1.22268,7400000.0
2008-05-23 10:15:00,1.22316,1.22316,1.22285,1.22315,4200000.0
2008-05-23 10:16:00,1.22335,1.22389,1.22335,1.22389,11600000.0
2008-05-23 10:17:00,1.22329,1.22329,1.2232,1.2232,2600000.0
2008-05-23 10:18:00,1.22334,1.22372,1.22334,1.22372,10800000.0
2008-05-23 10:19:00,1.22416,1.22444,1.22367,1.22426,29400000.0
2008-05-23 10:20:00,1.22371,1.22423,1.22371,1.22396,18200000.0
2008-05-23 10:21:00,1.22407,1.22421,1.22399,1.22403,8800000.0
2008-05-23 10:22:00,1.22422,1.22422,1.22382,1.22419,9800000.0
2008-05-23 10:23:00,1.22389,1.22412,1.2237,1.22373,69400000.0
2008-05-23 10:24:00,1.2238,1.2238,1.22354,1.22354,8800000.0
2008-05-23 10:25:00,1.22397,1.22397,1.2234,1.22349,5800000.0
2008-05-23 10:26:00,1.22334,1.22403,1.22331,1.22393,93000000.0
2008-05-23 10:27:00,1.22355,1.22396,1.2235,1.2235,10600000.0
2008-05-23 10:28:00,1.22316,1.22385,1.22281,1.22385,8400000.0
2008-05-23 10:29:00,1.22345,1.22371,1.22345,1.22371,16800000.0
2008-05-23 10:30:00,1.22326,1.22364,1.22298,1.22352,157800000.0
2008-05-23 10:31:00,1.22334,1.22366,1.22317,1.22366,7400000.0
2008-05-23 10:32:00,1.22325,1.22362,1.22322,1.22322,13400000.0
2008-05-23 10:33:00,1.22312,1.22312,1.2223,1.2223,15600000.0
2008-05-23 10:34:00,1.22215,1.22283,1.22209,1.22227,108400000.0
2008-05-23 10:35:00,1.2224,1.22243,1.22225,1.22229,12600000.0
2008-05-23 10:36:00,1.22281,1.22292,1.22281,1.22292,3200000.0
2008-05-23 10:37:00,1.22314,1.22314,1.22308,1.22308,3200000.0
2008-05-23 10:38:00,1.22276,1.22294,1.22276,1.22294,10400000.0
2008-05-23 10:39:00,1.22272,1.22309,1.2227,1.2227,16800000.0
2008-05-23 10:40:00,1.22321,1.22332,1.22264,1.22264,15200000.0
2008-05-23 10:41:00,1.22284,1.22317,1.22276,1.22276,8800000.0
2008-05-23 10:42:00,1.22319,1.22319,1.22279,1.22279,5800000.0
2008-05-23 10:43:00,1.22285,1.22294,1.22211,1.22211,15200000.0
2008-05-23 10:44:00,1.22288,1.22288,1.22278,1.22278,2000000.0
2008-05-23 10:45:00,1.22326,1.22348,1.22294,1.22308,14800000.0
2008-05-23 10:46:00,1.22297,1.22323,1.22297,1.22321,50800000.0
2008-05-23 10:47:00,1.22345,1.22368,1.22314,1.22359,87600000.0
2008-05-23 10:48:00,1.22337,1.22337,1.22312,1.22315,13800000.0
2008-05-23 10:49:00,1.22285,1.22326,1.22285,1.22307,113400000.0
2008-05-23 10:50:00,1.22313,1.22317,1.22301,1.22316,7400000.0
2008-05-23 10:51:00,1.22332,1.22354,1.22317,1.22349,10600000.0
2008-05-23 10:52:00,1.22339,1.22454,1.22323,1.22354,88800000.0
2008-05-23 10:53:00,1.22333,1.22376,1.22259,1.22376,10400000.0
2008-05-23 10:54:00,1.22374,1.22374,1.22346,1.22353,4200000.0
2008-05-23 10:55:00,1.22291,1.22326,1.22291,1.22326,7400000.0
2008-05-23 10:56:00,1.22335,1.22366,1.22333,1.22348,17800000.0
2008-05-23 10:57:00,1.22347,1.22383,1.22347,1.22379,4200000.0
2008-05-23 10:58:00,1.2239,1.22391,1.22349,1.2237,15400000.0
2008-05-23 10:59:00,1.22352,1.22406,1.22352,1.2238,26000000.0
2008-05-23 11:00:00,1.22427,1.22427,1.22326,1.22326,28000000.0
2008-05-23 11:01:00,1.22337,1.22359,1.22331,1.22336,78200000.0
2008-05-23 11:02:00,1.22341,1.2236,1.22326,1.22334,100000000.0
2008-05-23 11:03:00,1.22331,1.22331,1.22295,1.22328,15800000.0
2008-05-23 11:04:00,1.22339,1.22355,1.22313,1.22317,89600000.0
2008-05-23 11:05:00,1.22295,1.22344,1.22276,1.223,10200000.0
2008-05-23 11:06:00,1.22289,1.22334,1.22289,1.22334,4800000.0
2008-05-23 11:07:00,1.22349,1.22353,1.22333,1.2235,10400000.0
2008-05-23 11:08:00,1.22354,1.22376,1.22308,1.22342,19800000.0
2008-05-23 11:09:00,1.2234,1.2234,1.2232,1.2232,5600000.0
2008-05-23 11:10:00,1.22322,1.22322,1.22287,1.22288,30600000.0
2008-05-23 11:11:00,1.2233,1.2233,1.2233,1.2233,10800000.0
2008-05-23 11:12:00,1.22291,1.22325,1.22254,1.22325,10800000.0
2008-05-23 11:13:00,1.22275,1.22282,1.22271,1.22282,3600000.0
2008-05-23 11:14:00,1.22278,1.22307,1.22252,1.22275,10800000.0
2008-05-23 11:15:00,1.22282,1.2233,1.22282,1.22322,5800000.0
2008-05-23 11:16:00,1.22321,1.22351,1.22315,1.22351,15600000.0
2008-05-23 11:17:00,1.22328,1.2234,1.22312,1.22326,54200000.0
2008-05-23 11:18:00,1.22295,1.22316,1.22276,1.22304,12600000.0
2008-05-23 11:19:00,1.22286,1.22314,1.22286,1.22314,2600000.0
2008-05-23 11:20:00,1.22325,1.22347,1.22319,1.22319,10200000.0
2008-05-23 11:21:00,1.22338,1.22338,1.22286,1.22313,3600000.0
2008-05-23 11:22:00,1.22299,1.22307,1.22232,1.22295,10600000.0
2008-05-23 11:23:00,1.22286,1.22302,1.22286,1.22299,90800000.0
2008-05-23 11:24:00,1.22299,1.22319,1.22289,1.22294,24600000.0
2008-05-23 11:25:00,1.22293,1.22315,1.22285,1.22287,25800000.0
2008-05-23 11:26:00,1.22302,1.22347,1.22295,1.2232,9800000.0
2008-05-23 11:27:00,1.2233,1.2233,1.2231,1.2233,20600000.0
2008-05-23 11:28:00,1.22289,1.22321,1.22275,1.2231,20600000.0
2008-05-23 11:29:00,1.22298,1.22323,1.22298,1.22323,9000000.0
2008-05-23 11:30:00,1.22305,1.22348,1.22305,1.22348,7400000.0
2008-05-23 11:31:00,1.22334,1.2237,1.22316,1.22317,20000000.0
2008-05-23 11:32:00,1.2234,1.22374,1.2234,1.22355,22000000.0
2008-05-23 11:33:00,1.22382,1.22382,1.22336,1.22354,12400000.0
2008-05-23 11:34:00,1.2236,1.2236,1.22314,1.22337,15000000.0
2008-05-23 11:35:00,1.22357,1.22374,1.22341,1.22362,6800000.0
2008-05-23 11:36:00,1.2234,1.22365,1.22326,1.22365,27600000.0
2008-05-23 11:37:00,1.22337,1.2234,1.2232,1.2234,8000000.0
2008-05-23 11:38:00,1.22345,1.22345,1.223,1.22321,92800000.0
2008-05-23 11:39:00,1.22286,1.22315,1.22257,1.22306,14600000.0
2008-05-23 11:40:00,1.2229,1.2233,1.22272,1.22304,47200000.0
2008-05-23 11:41:00,1.22275,1.223,1.22266,1.22266,94600000.0
2008-05-23 11:42:00,1.2229,1.2229,1.22254,1.22272,9000000.0
2008-05-23 11:43:00,1.22257,1.22259,1.22246,1.22259,25800000.0
2008-05-23 11:44:00,1.2225,1.22285,1.2224,1.2224,10400000.0
2008-05-23 11:45:00,1.2224,1.2224,1.22204,1.22204,7800000.0
2008-05-23 11:46:00,1.2228,1.2229,1.22259,1.22284,14000000.0
2008-05-23 11:47:00,1.22271,1.22271,1.22248,1.22256,14400000.0
2008-05-23 11:48:00,1.22267,1.22318,1.22267,1.22283,11200000.0
2008-05-23 11:49:00,1.2233,1.22399,1.2232,1.22354,73600000.0
2008-05-23 11:50:00,1.2233,1.22401,1.22319,1.22401,25600000.0
2008-05-23 11:51:00,1.2241,1.2242,1.2239,1.2241,80800000.0
2008-05-23 11:52:00,1.22377,1.2239,1.22353,1.2239,80800000.0
2008-05-23 11:53:00,1.22353,1.22397,1.22326,1.22387,9400000.0
2008-05-23 11:54:00,1.22394,1.22394,1.22344,1.22349,19200000.0
2008-05-23 11:56:00,1.22358,1.22385,1.22337,1.22337,75200000.0
2008-05-23 11:57:00,1.22345,1.22375,1.22314,1.22349,112600000.0
2008-05-23 11:58:00,1.22361,1.2239,1.2234,1.22345,14000000.0
2008-05-23 11:59:00,1.22355,1.22392,1.22336,1.22343,123400000.0
2008-05-23 12:00:00,1.22307,1.22335,1.22296,1.22296,20800000.0
2008-05-23 12:01:00,1.22315,1.22315,1.22284,1.22284,16800000.0
2008-05-23 12:02:00,1.22291,1.22336,1.22279,1.22307,11800000.0
2008-05-23 12:03:00,1.22344,1.22373,1.22307,1.22348,112200000.0
2008-05-23 12:04:00,1.22305,1.22345,1.22305,1.22325,4000000.0
2008-05-23 12:05:00,1.22326,1.22335,1.22279,1.22329,11000000.0
2008-05-23 12:06:00,1.22296,1.22296,1.22292,1.22292,6400000.0
2008-05-23 12:07:00,1.22314,1.22314,1.22267,1.22267,3000000.0
2008-05-23 12:08:00,1.22269,1.22327,1.22259,1.22327,11800000.0
2008-05-23 12:10:00,1.22279,1.22279,1.22255,1.22259,71600000.0
2008-05-23 12:11:00,1.22272,1.223,1.22258,1.22291,6800000.0
2008-05-23 12:12:00,1.22306,1.22325,1.22256,1.22256,14800000.0
2008-05-23 12:13:00,1.22286,1.22286,1.22208,1.22262,10200000.0
2008-05-23 12:14:00,1.22263,1.22289,1.22258,1.22262,70200000.0
2008-05-23 12:15:00,1.22273,1.22281,1.22211,1.22254,113400000.0
2008-05-23 12:16:00,1.22269,1.22284,1.22221,1.22221,78800000.0
2008-05-23 12:17:00,1.22201,1.2227,1.22201,1.22243,21600000.0
2008-05-23 12:18:00,1.22249,1.22282,1.22249,1.22274,23200000.0
2008-05-23 12:19:00,1.22213,1.22257,1.22187,1.22187,16400000.0
2008-05-23 12:20:00,1.22173,1.22212,1.2216,1.22212,8600000.0
2008-05-23 12:21:00,1.22177,1.22177,1.2216,1.22177,4200000.0
2008-05-23 12:22:00,1.22147,1.22229,1.22146,1.22148,105500000.0
2008-05-23 12:23:00,1.22196,1.22241,1.22179,1.22241,7800000.0
2008-05-23 12:24:00,1.22226,1.22226,1.22166,1.22176,9000000.0
2008-05-23 12:25:00,1.22202,1.22209,1.22158,1.22209,8200000.0
2008-05-23 12:26:00,1.22218,1.22234,1.22178,1.22196,107800000.0
2008-05-23 12:27:00,1.22144,1.22151,1.22098,1.22151,9400000.0
2008-05-23 12:28:00,1.22213,1.22262,1.22212,1.22262,19600000.0
2008-05-23 12:29:00,1.2228,1.2228,1.2226,1.2227,11800000.0
2008-05-23 12:30:00,1.22208,1.22249,1.22205,1.22212,11800000.0
2008-05-23 12:31:00,1.22152,1.22185,1.22152,1.22158,15200000.0
2008-05-23 12:32:00,1.22149,1.22186,1.22149,1.22177,9600000.0
2008-05-23 12:33:00,1.22186,1.22205,1.22172,1.22184,14000000.0
2008-05-23 12:34:00,1.22178,1.22196,1.22164,1.22196,14600000.0
2008-05-23 12:35:00,1.22198,1.22237,1.22163,1.22176,17800000.0
2008-05-23 12:36:00,1.22191,1.22206,1.22169,1.22171,10000000.0
2008-05-23 12:37:00,1.22183,1.22203,1.22171,1.22176,34100000.0
2008-05-23 12:38:00,1.22162,1.22162,1.2215,1.2215,2600000.0
2008-05-23 12:39:00,1.2211,1.22124,1.22073,1.22106,10400000.0
2008-05-23 12:40:00,1.2218,1.222,1.2216,1.2219,9000000.0
2008-05-23 12:41:00,1.22106,1.2217,1.22094,1.2217,9000000.0
2008-05-23 12:42:00,1.22155,1.22161,1.22121,1.22153,15800000.0
2008-05-23 12:43:00,1.22136,1.22158,1.22118,1.22137,5600000.0
2008-05-23 12:44:00,1.22128,1.22171,1.22128,1.22148,19200000.0
2008-05-23 12:45:00,1.22069,1.22153,1.22069,1.2211,86600000.0
2008-05-23 12:46:00,1.22122,1.22149,1.22119,1.22129,102000000.0
2008-05-23 12:47:00,1.22139,1.22141,1.22105,1.22141,10200000.0
2008-05-23 12:48:00,1.22132,1.22177,1.22132,1.22145,76600000.0
2008-05-23 12:49:00,1.22127,1.22135,1.22095,1.22109,19800000.0
2008-05-23 12:50:00,1.22081,1.22131,1.22081,1.22103,16400000.0
2008-05-23 12:51:00,1.22114,1.22123,1.22088,1.22121,12400000.0
2008-05-23 12:52:00,1.22178,1.22192,1.22144,1.22175,19600000.0
2008-05-23 12:53:00,1.22157,1.22177,1.22154,1.2217,7800000.0
2008-05-23 12:54:00,1.22183,1.22207,1.2216,1.22173,18200000.0
2008-05-23 12:55:00,1.22207,1.22215,1.22186,1.22215,68400000.0
2008-05-23 12:56:00,1.22177,1.22177,1.2213,1.2213,6200000.0
2008-05-23 12:57:00,1.22106,1.22143,1.22106,1.22143,7400000.0
2008-05-23 12:58:00,1.22102,1.22184,1.22099,1.22122,21200000.0
2008-05-23 12:59:00,1.22153,1.22153,1.22083,1.22083,15600000.0
2008-05-23 13:00:00,1.22154,1.22154,1.22046,1.22046,16000000.0
2008-05-23 13:01:00,1.22009,1.22009,1.21984,1.21984,3600000.0
2008-05-23 13:02:00,1.22021,1.22063,1.22005,1.22052,14600000.0
2008-05-23 13:03:00,1.22028,1.22028,1.21973,1.21976,9000000.0
2008-05-23 13:04:00,1.21952,1.21968,1.21952,1.21956,9800000.0
2008-05-23 13:05:00,1.21937,1.21937,1.21898,1.21898,4000000.0
2008-05-23 13:06:00,1.21886,1.21929,1.21875,1.21877,23800000.0
2008-05-23 13:07:00,1.21875,1.21911,1.21869,1.21869,19500000.0
2008-05-23 13:08:00,1.2193,1.2193,1.2191,1.2191,15400000.0
2008-05-23 13:09:00,1.21875,1.21908,1.21852,1.21852,15400000.0
2008-05-23 13:10:00,1.21896,1.21901,1.21896,1.21901,2600000.0
2008-05-23 13:11:00,1.21944,1.21944,1.21937,1.2194,6800000.0
2008-05-23 13:12:00,1.21943,1.21977,1.21937,1.21949,19400000.0
2008-05-23 13:13:00,1.21951,1.21988,1.21951,1.21967,28000000.0
2008-05-23 13:14:00,1.21931,1.21969,1.21922,1.21957,20200000.0
2008-05-23 13:15:00,1.21941,1.21962,1.21933,1.21933,10400000.0
2008-05-23 13:16:00,1.21964,1.21975,1.21924,1.21975,9400000.0
2008-05-23 13:17:00,1.21957,1.2201,1.21903,1.21906,27000000.0
2008-05-23 13:18:00,1.21893,1.2194,1.21867,1.21877,76800000.0
2008-05-23 13:19:00,1.21879,1.21891,1.21828,1.21873,21800000.0
2008-05-23 13:20:00,1.21885,1.2189,1.2182,1.21872,13000000.0
2008-05-23 13:21:00,1.21875,1.21914,1.21871,1.21896,15600000.0
2008-05-23 13:22:00,1.21901,1.21906,1.21852,1.21906,11400000.0
2008-05-23 13:23:00,1.21855,1.21902,1.21854,1.21883,42000000.0
2008-05-23 13:24:00,1.21892,1.21892,1.21849,1.21854,8000000.0
2008-05-23 13:25:00,1.21861,1.2187,1.21843,1.21869,17000000.0
2008-05-23 13:26:00,1.21855,1.21904,1.21855,1.21904,10000000.0
2008-05-23 13:27:00,1.21864,1.21864,1.21819,1.2185,23800000.0
2008-05-23 13:28:00,1.2188,1.2189,1.2188,1.2189,40200000.0
2008-05-23 13:29:00,1.2185,1.21877,1.2185,1.21857,40200000.0
2008-05-23 13:30:00,1.2182,1.21828,1.21752,1.21752,17400000.0
2008-05-23 13:31:00,1.21767,1.21768,1.21767,1.21768,3200000.0
2008-05-23 13:32:00,1.2184,1.2184,1.2178,1.218,11200000.0
2008-05-23 13:33:00,1.21767,1.21784,1.21765,1.21765,11200000.0
2008-05-23 13:34:00,1.21795,1.21795,1.21769,1.21788,14800000.0
2008-05-23 13:35:00,1.21781,1.21781,1.21716,1.21768,15400000.0
2008-05-23 13:36:00,1.21724,1.21746,1.21691,1.217,23200000.0
2008-05-23 13:37:00,1.21732,1.21769,1.21711,1.21753,8600000.0
2008-05-23 13:38:00,1.21776,1.21835,1.21776,1.21835,12200000.0
2008-05-23 13:39:00,1.21858,1.21871,1.21848,1.2185,48000000.0
2008-05-23 13:40:00,1.21891,1.21898,1.21861,1.21862,48600000.0
2008-05-23 13:41:00,1.21831,1.21877,1.21815,1.21852,21200000.0
2008-05-23 13:42:00,1.21858,1.21957,1.21855,1.2195,8800000.0
2008-05-23 13:43:00,1.21936,1.21936,1.2186,1.21923,10600000.0
2008-05-23 13:44:00,1.21941,1.2198,1.21903,1.21962,16200000.0
2008-05-23 13:45:00,1.22012,1.22012,1.21949,1.22005,12400000.0
2008-05-23 13:46:00,1.21958,1.21962,1.21918,1.21942,27600000.0
2008-05-23 13:47:00,1.21942,1.21965,1.21942,1.21965,3200000.0
2008-05-23 13:48:00,1.21959,1.21996,1.21959,1.21988,15200000.0
2008-05-23 13:49:00,1.21999,1.22001,1.21974,1.21974,13800000.0
2008-05-23 13:50:00,1.21924,1.21945,1.21898,1.21945,26600000.0
2008-05-23 13:51:00,1.21902,1.21931,1.21897,1.21902,30800000.0
2008-05-23 13:52:00,1.21897,1.21946,1.21897,1.21928,9400000.0
2008-05-23 13:53:00,1.2192,1.21971,1.21916,1.21971,7800000.0
2008-05-23 13:54:00,1.21934,1.21934,1.21913,1.21913,14800000.0
2008-05-23 13:55:00,1.21942,1.2199,1.21941,1.21944,9800000.0
2008-05-23 13:56:00,1.2192,1.21955,1.2192,1.21955,7200000.0
2008-05-23 13:57:00,1.2194,1.21975,1.21924,1.21924,8200000.0
2008-05-23 13:58:00,1.21912,1.21927,1.21912,1.21927,3200000.0
2008-05-23 13:59:00,1.21969,1.21982,1.21942,1.21959,32800000.0
2008-05-23 14:00:00,1.21927,1.21994,1.21927,1.21994,12000000.0
2008-05-23 14:01:00,1.22027,1.22027,1.21941,1.21984,27800000.0
2008-05-23 14:02:00,1.21969,1.21984,1.21942,1.21984,3600000.0
2008-05-23 14:03:00,1.21977,1.22049,1.21972,1.22009,17400000.0
2008-05-23 14:04:00,1.22078,1.22086,1.2202,1.22031,23400000.0
2008-05-23 14:05:00,1.22036,1.22043,1.21998,1.22025,10000000.0
2008-05-23 14:06:00,1.22056,1.22066,1.22031,1.22056,13200000.0
2008-05-23 14:07:00,1.2208,1.2209,1.2206,1.2207,13800000.0
2008-05-23 14:08:00,1.22033,1.2207,1.22033,1.22039,13800000.0
2008-05-23 14:09:00,1.22091,1.22091,1.22019,1.2205,15600000.0
2008-05-23 14:10:00,1.2208,1.2209,1.2207,1.2209,8400000.0
2008-05-23 14:11:00,1.2208,1.2209,1.2207,1.2207,8400000.0
2008-05-23 14:12:00,1.22026,1.22071,1.22026,1.22067,8400000.0
2008-05-23 14:13:00,1.22063,1.2208,1.22059,1.22062,23000000.0
2008-05-23 14:14:00,1.21992,1.21992,1.21961,1.21961,3200000.0
2008-05-23 14:15:00,1.21922,1.21975,1.21922,1.21969,8000000.0
2008-05-23 14:16:00,1.21996,1.22043,1.21996,1.22043,2000000.0
2008-05-23 14:17:00,1.22026,1.22026,1.22,1.22022,8800000.0
2008-05-23 14:18:00,1.2202,1.22037,1.21992,1.22024,10800000.0
2008-05-23 14:19:00,1.2203,1.2203,1.21987,1.21987,9600000.0
2008-05-23 14:20:00,1.22005,1.22047,1.22005,1.22047,9000000.0
2008-05-23 14:21:00,1.22041,1.2208,1.22034,1.22064,25400000.0
2008-05-23 14:22:00,1.22066,1.22066,1.22024,1.22039,30600000.0
2008-05-23 14:23:00,1.22041,1.22057,1.22015,1.22015,9200000.0
2008-05-23 14:24:00,1.22034,1.22059,1.22013,1.22041,7600000.0
2008-05-23 14:25:00,1.2205,1.2205,1.2199,1.21994,9200000.0
2008-05-23 14:26:00,1.21986,1.21991,1.21967,1.21967,19000000.0
2008-05-23 14:27:00,1.21969,1.22013,1.21941,1.21983,43400000.0
2008-05-23 14:28:00,1.2203,1.2203,1.2202,1.2202,61800000.0
2008-05-23 14:29:00,1.2203,1.2203,1.2202,1.2202,61800000.0
2008-05-23 14:30:00,1.2201,1.2202,1.2201,1.2202,61800000.0
2008-05-23 14:31:00,1.21938,1.21974,1.21937,1.21957,61800000.0
2008-05-23 14:32:00,1.21939,1.21976,1.21939,1.21976,3200000.0
2008-05-23 14:33:00,1.22014,1.22028,1.21986,1.22024,9800000.0
2008-05-23 14:34:00,1.21976,1.22029,1.2196,1.22026,13800000.0
2008-05-23 14:35:00,1.22014,1.22014,1.21975,1.22001,19400000.0
2008-05-23 14:36:00,1.2204,1.2205,1.2204,1.2205,14000000.0
2008-05-23 14:37:00,1.21963,1.22026,1.21954,1.21965,14000000.0
2008-05-23 14:38:00,1.21979,1.22025,1.21979,1.22,12800000.0
2008-05-23 14:39:00,1.22032,1.22069,1.22018,1.22022,17800000.0
2008-05-23 14:40:00,1.22038,1.22061,1.22021,1.22035,9400000.0
2008-05-23 14:41:00,1.2209,1.2209,1.2208,1.2209,10600000.0
2008-05-23 14:42:00,1.22013,1.2206,1.22013,1.2206,10600000.0
2008-05-23 14:43:00,1.2203,1.22054,1.2203,1.2203,16000000.0
2008-05-23 14:44:00,1.22034,1.22045,1.22,1.22014,22000000.0
2008-05-23 14:45:00,1.2205,1.22062,1.22018,1.22027,16000000.0
2008-05-23 14:46:00,1.22037,1.22055,1.22017,1.22055,9000000.0
2008-05-23 14:47:00,1.2209,1.2212,1.2209,1.2209,3200000.0
2008-05-23 14:48:00,1.22081,1.22085,1.22081,1.22085,3200000.0
2008-05-23 14:49:00,1.22073,1.2211,1.22073,1.22073,14400000.0
2008-05-23 14:50:00,1.22076,1.22106,1.22048,1.22058,87600000.0
2008-05-23 14:51:00,1.22045,1.22083,1.2203,1.22032,65200000.0
2008-05-23 14:52:00,1.221,1.221,1.2208,1.2209,12000000.0
2008-05-23 14:53:00,1.22048,1.22066,1.22036,1.22037,12000000.0
2008-05-23 14:54:00,1.2207,1.2207,1.22023,1.22063,4600000.0
2008-05-23 14:55:00,1.2205,1.22063,1.22043,1.22045,13400000.0
2008-05-23 14:56:00,1.22045,1.22081,1.22001,1.22013,124600000.0
2008-05-23 14:57:00,1.22027,1.22075,1.22015,1.22017,124000000.0
2008-05-23 14:58:00,1.21987,1.22034,1.21969,1.22006,90200000.0
2008-05-23 14:59:00,1.2205,1.2205,1.2204,1.2204,15000000.0
2008-05-23 15:00:00,1.22006,1.22081,1.22003,1.2206,15000000.0
2008-05-23 15:01:00,1.22051,1.22068,1.22019,1.22068,16000000.0
2008-05-23 15:02:00,1.22058,1.22072,1.22058,1.22072,5200000.0
2008-05-23 15:03:00,1.22075,1.22097,1.22041,1.22082,22200000.0
2008-05-23 15:04:00,1.22069,1.22089,1.22069,1.22082,10400000.0
2008-05-23 15:05:00,1.22091,1.2211,1.22047,1.22062,17600000.0
2008-05-23 15:06:00,1.22087,1.2209,1.22055,1.22069,71400000.0
2008-05-23 15:07:00,1.22075,1.22075,1.22046,1.22046,5200000.0
2008-05-23 15:08:00,1.22013,1.22046,1.22013,1.22046,4800000.0
2008-05-23 15:09:00,1.22024,1.22036,1.22005,1.22005,19800000.0
2008-05-23 15:10:00,1.22024,1.22031,1.2201,1.22019,21000000.0
2008-05-23 15:11:00,1.22011,1.22054,1.21975,1.21988,14200000.0
2008-05-23 15:12:00,1.2199,1.22014,1.21986,1.21986,9800000.0
2008-05-23 15:13:00,1.22007,1.22013,1.21983,1.22013,7400000.0
2008-05-23 15:14:00,1.21998,1.22046,1.21996,1.2202,12200000.0
2008-05-23 15:15:00,1.22029,1.22048,1.22015,1.22031,28400000.0
2008-05-23 15:16:00,1.22005,1.2203,1.21968,1.2203,10200000.0
2008-05-23 15:17:00,1.22025,1.22053,1.22019,1.22037,12400000.0
2008-05-23 15:18:00,1.22035,1.22035,1.22027,1.22027,8200000.0
2008-05-23 15:19:00,1.2201,1.22056,1.21991,1.22052,5200000.0
2008-05-23 15:20:00,1.22014,1.2203,1.22014,1.22027,6800000.0
2008-05-23 15:21:00,1.22036,1.22074,1.22027,1.22027,7200000.0
2008-05-23 15:22:00,1.22031,1.22056,1.22026,1.22049,17400000.0
2008-05-23 15:23:00,1.22046,1.22063,1.22041,1.22044,47200000.0
2008-05-23 15:24:00,1.22021,1.22063,1.22009,1.22063,36400000.0
2008-05-23 15:25:00,1.2212,1.2212,1.2208,1.2208,97600000.0
2008-05-23 15:26:00,1.2209,1.221,1.2209,1.221,97600000.0
2008-05-23 15:27:00,1.2204,1.22075,1.22024,1.22057,97600000.0
2008-05-23 15:28:00,1.2209,1.221,1.2209,1.2209,9800000.0
2008-05-23 15:29:00,1.22061,1.22061,1.22046,1.22047,9800000.0
2008-05-23 15:30:00,1.22006,1.2203,1.22006,1.2203,3200000.0
2008-05-23 15:31:00,1.22036,1.22111,1.22031,1.221,20400000.0
2008-05-23 15:32:00,1.22057,1.2209,1.22054,1.2206,11800000.0
2008-05-23 15:33:00,1.2208,1.22102,1.22059,1.22102,21000000.0
2008-05-23 15:34:00,1.22069,1.22098,1.22057,1.22071,19800000.0
2008-05-23 15:35:00,1.22084,1.22105,1.22084,1.22105,9000000.0
2008-05-23 15:36:00,1.22108,1.22155,1.221,1.221,10800000.0
2008-05-23 15:37:00,1.2216,1.2216,1.2214,1.2214,5200000.0
2008-05-23 15:38:00,1.2216,1.2216,1.2214,1.2214,5200000.0
2008-05-23 15:39:00,1.22094,1.22094,1.22091,1.22091,5200000.0
2008-05-23 15:40:00,1.22077,1.2208,1.22077,1.2208,5200000.0
2008-05-23 15:41:00,1.22079,1.22116,1.22074,1.22101,6600000.0
2008-05-23 15:42:00,1.22088,1.22099,1.22073,1.2209,12000000.0
2008-05-23 15:43:00,1.2208,1.22103,1.22076,1.22085,13800000.0
2008-05-23 15:44:00,1.22075,1.22085,1.22069,1.22069,6600000.0
2008-05-23 15:45:00,1.22092,1.22092,1.22062,1.22062,3200000.0
2008-05-23 15:46:00,1.22118,1.22118,1.22101,1.22101,3400000.0
2008-05-23 15:47:00,1.2206,1.2206,1.22026,1.22026,5000000.0
2008-05-23 15:48:00,1.22007,1.22028,1.21999,1.22003,15000000.0
2008-05-23 15:49:00,1.22001,1.22002,1.22001,1.22002,8200000.0
2008-05-23 15:50:00,1.22024,1.22031,1.22016,1.22031,7000000.0
2008-05-23 15:51:00,1.22045,1.22045,1.22032,1.22038,9600000.0
2008-05-23 15:52:00,1.22049,1.22052,1.22033,1.22033,8400000.0
2008-05-23 15:53:00,1.22032,1.22057,1.22025,1.22039,10400000.0
2008-05-23 15:54:00,1.22047,1.22047,1.22004,1.22004,10400000.0
2008-05-23 15:55:00,1.22025,1.22025,1.21939,1.21939,16600000.0
2008-05-23 15:56:00,1.21948,1.21985,1.21934,1.21956,12000000.0
2008-05-23 15:57:00,1.21964,1.21977,1.2193,1.21941,20200000.0
2008-05-23 15:58:00,1.21929,1.21929,1.21917,1.21917,3200000.0
2008-05-23 15:59:00,1.21903,1.21941,1.21903,1.21941,16800000.0
2008-05-23 16:00:00,1.21865,1.21919,1.21865,1.21919,15000000.0
2008-05-23 16:01:00,1.21936,1.21938,1.2192,1.21924,7400000.0
2008-05-23 16:02:00,1.21919,1.2195,1.21881,1.2195,12200000.0
2008-05-23 16:03:00,1.21971,1.21978,1.21952,1.21957,16600000.0
2008-05-23 16:04:00,1.2194,1.21988,1.21938,1.2195,9000000.0
2008-05-23 16:05:00,1.21948,1.22011,1.21948,1.22011,25000000.0
2008-05-23 16:06:00,1.2199,1.22029,1.2199,1.22014,15800000.0
2008-05-23 16:07:00,1.2203,1.2203,1.21974,1.2199,14600000.0
2008-05-23 16:08:00,1.22034,1.22034,1.21982,1.21999,40000000.0
2008-05-23 16:09:00,1.2198,1.22005,1.21977,1.21994,14600000.0
2008-05-23 16:10:00,1.21971,1.21982,1.21945,1.21962,7800000.0
2008-05-23 16:11:00,1.21978,1.22015,1.21969,1.22004,6800000.0
2008-05-23 16:12:00,1.22008,1.2201,1.21955,1.2201,20200000.0
2008-05-23 16:13:00,1.21948,1.21983,1.21948,1.21983,11200000.0
2008-05-23 16:14:00,1.21966,1.22005,1.21957,1.22,8800000.0
2008-05-23 16:15:00,1.21955,1.21978,1.21941,1.21978,19400000.0
2008-05-23 16:16:00,1.21945,1.21975,1.21911,1.21911,18600000.0
2008-05-23 16:17:00,1.21936,1.21936,1.21893,1.21904,21200000.0
2008-05-23 16:18:00,1.2191,1.21917,1.21887,1.21915,23200000.0
2008-05-23 16:19:00,1.21846,1.21896,1.21844,1.21896,17800000.0
2008-05-23 16:20:00,1.2193,1.2193,1.2189,1.21903,8400000.0
2008-05-23 16:21:00,1.2192,1.21929,1.21892,1.21929,14400000.0
2008-05-23 16:22:00,1.21929,1.21929,1.21865,1.21901,21400000.0
2008-05-23 16:23:00,1.21906,1.21941,1.21893,1.21909,19400000.0
2008-05-23 16:24:00,1.21907,1.21935,1.21904,1.21935,10800000.0
2008-05-23 16:25:00,1.21917,1.21941,1.21887,1.21887,15400000.0
2008-05-23 16:26:00,1.21902,1.2193,1.21881,1.2193,8600000.0
2008-05-23 16:27:00,1.21914,1.21914,1.21883,1.21913,10200000.0
2008-05-23 16:28:00,1.21945,1.21946,1.21917,1.21946,9000000.0
2008-05-23 16:29:00,1.21921,1.21932,1.21894,1.21897,9600000.0
2008-05-23 16:30:00,1.21897,1.21946,1.21886,1.21894,15200000.0
2008-05-23 16:31:00,1.2191,1.2195,1.2191,1.2195,22200000.0
2008-05-23 16:32:00,1.21924,1.21934,1.2192,1.21927,22200000.0
2008-05-23 16:33:00,1.2196,1.21968,1.21913,1.21968,11800000.0
2008-05-23 16:34:00,1.2196,1.2196,1.21906,1.21948,19800000.0
2008-05-23 16:35:00,1.21938,1.21974,1.21936,1.21936,12300000.0
2008-05-23 16:36:00,1.21952,1.21952,1.2189,1.2189,8200000.0
2008-05-23 16:37:00,1.21922,1.21922,1.21818,1.21818,4200000.0
2008-05-23 16:38:00,1.21842,1.2188,1.21831,1.2188,14200000.0
2008-05-23 16:39:00,1.21855,1.21868,1.2185,1.21853,11000000.0
2008-05-23 16:40:00,1.21879,1.21926,1.21859,1.21922,10000000.0
2008-05-23 16:41:00,1.2186,1.21885,1.21795,1.21795,20200000.0
2008-05-23 16:42:00,1.2184,1.21859,1.21816,1.21844,15200000.0
2008-05-23 16:43:00,1.21848,1.2189,1.21835,1.21872,20600000.0
2008-05-23 16:44:00,1.21845,1.21851,1.21834,1.21851,3600000.0
2008-05-23 16:45:00,1.2188,1.2189,1.2185,1.2188,14400000.0
2008-05-23 16:46:00,1.21834,1.2185,1.21817,1.2185,14400000.0
2008-05-23 16:47:00,1.21842,1.21851,1.21817,1.2182,21000000.0
2008-05-23 16:48:00,1.21809,1.2186,1.21781,1.21781,9200000.0
2008-05-23 16:49:00,1.21804,1.21865,1.21799,1.21818,28400000.0
2008-05-23 16:50:00,1.218,1.218,1.21761,1.21767,22400000.0
2008-05-23 16:51:00,1.21792,1.21843,1.21792,1.21826,11600000.0
2008-05-23 16:52:00,1.21839,1.21881,1.21775,1.21829,11200000.0
2008-05-23 16:53:00,1.21789,1.21842,1.21789,1.21801,22200000.0
2008-05-23 16:54:00,1.21783,1.21784,1.21753,1.21784,14800000.0
2008-05-23 16:55:00,1.21728,1.21788,1.21697,1.21761,15600000.0
2008-05-23 16:56:00,1.21734,1.21781,1.21724,1.21753,16600000.0
2008-05-23 16:57:00,1.21704,1.21753,1.21704,1.21739,16600000.0
2008-05-23 16:58:00,1.21784,1.21788,1.21754,1.21766,9400000.0
2008-05-23 16:59:00,1.21843,1.21863,1.21813,1.21849,20400000.0
2008-05-23 17:00:00,1.21867,1.21947,1.21867,1.21927,10600000.0
2008-05-23 17:01:00,1.21932,1.2196,1.21893,1.21952,21000000.0
2008-05-23 17:02:00,1.21904,1.21949,1.21875,1.21875,13200000.0
2008-05-23 17:03:00,1.2188,1.21912,1.21878,1.21902,22600000.0
2008-05-23 17:04:00,1.2193,1.2195,1.2193,1.2195,3200000.0
2008-05-23 17:05:00,1.21915,1.21931,1.21915,1.21931,3200000.0
2008-05-23 17:06:00,1.21928,1.2194,1.21905,1.21905,18000000.0
2008-05-23 17:07:00,1.21922,1.21933,1.21871,1.21921,13800000.0
2008-05-23 17:08:00,1.2194,1.2194,1.21903,1.21903,15800000.0
2008-05-23 17:09:00,1.21896,1.2193,1.2189,1.21919,12400000.0
2008-05-23 17:10:00,1.2199,1.2199,1.2195,1.2197,15800000.0
2008-05-23 17:11:00,1.21959,1.21981,1.21921,1.21981,15800000.0
2008-05-23 17:12:00,1.21899,1.2195,1.2188,1.21916,15200000.0
2008-05-23 17:13:00,1.21927,1.21938,1.21911,1.21911,20800000.0
2008-05-23 17:14:00,1.2192,1.21964,1.2192,1.21957,11400000.0
2008-05-23 17:15:00,1.21964,1.21977,1.21933,1.21977,11000000.0
2008-05-23 17:16:00,1.21995,1.21995,1.21957,1.2197,7800000.0
2008-05-23 17:17:00,1.21983,1.21983,1.21938,1.21939,12000000.0
2008-05-23 17:18:00,1.21964,1.21964,1.21912,1.21944,14400000.0
2008-05-23 17:19:00,1.21956,1.21996,1.21956,1.2196,6800000.0
2008-05-23 17:20:00,1.21926,1.21961,1.21918,1.21945,24200000.0
2008-05-23 17:21:00,1.21957,1.21961,1.21957,1.21961,10400000.0
2008-05-23 17:22:00,1.21966,1.21966,1.21942,1.21942,3200000.0
2008-05-23 17:23:00,1.21881,1.21941,1.21881,1.21933,30400000.0
2008-05-23 17:24:00,1.21921,1.21963,1.21896,1.2191,11400000.0
2008-05-23 17:25:00,1.21905,1.21905,1.21823,1.21823,25800000.0
2008-05-23 17:26:00,1.219,1.21967,1.21896,1.21896,19400000.0
2008-05-23 17:27:00,1.2193,1.21938,1.21917,1.21917,9800000.0
2008-05-23 17:28:00,1.21922,1.21934,1.21903,1.21913,12400000.0
2008-05-23 17:29:00,1.2195,1.2197,1.2195,1.2197,9400000.0
2008-05-23 17:30:00,1.21938,1.21938,1.21852,1.21868,9400000.0
2008-05-23 17:31:00,1.21929,1.21929,1.21901,1.21901,6200000.0
2008-05-23 17:32:00,1.21888,1.21947,1.21843,1.21843,14000000.0
2008-05-23 17:33:00,1.21899,1.21951,1.21899,1.21924,22000000.0
2008-05-23 17:34:00,1.21909,1.2196,1.21892,1.21925,20000000.0
2008-05-23 17:35:00,1.21908,1.21943,1.21888,1.21903,16200000.0
2008-05-23 17:36:00,1.21888,1.21907,1.21871,1.21871,23600000.0
2008-05-23 17:37:00,1.21913,1.21913,1.21855,1.21874,16600000.0
2008-05-23 17:38:00,1.21831,1.21887,1.21822,1.21822,13600000.0
2008-05-23 17:39:00,1.21852,1.21873,1.21829,1.21865,9800000.0
2008-05-23 17:40:00,1.21876,1.21876,1.21855,1.21855,2600000.0
2008-05-23 17:41:00,1.21886,1.21902,1.21886,1.21898,7400000.0
2008-05-23 17:42:00,1.21911,1.21957,1.21911,1.21938,6200000.0
2008-05-23 17:43:00,1.21935,1.21953,1.21929,1.21953,9800000.0
2008-05-23 17:44:00,1.21976,1.21976,1.21903,1.21941,29600000.0
2008-05-23 17:45:00,1.21904,1.21946,1.21904,1.21937,27400000.0
2008-05-23 17:46:00,1.2196,1.21976,1.21931,1.21962,15600000.0
2008-05-23 17:47:00,1.21962,1.21962,1.21899,1.21899,4000000.0
2008-05-23 17:48:00,1.21883,1.21907,1.21866,1.21882,14200000.0
2008-05-23 17:49:00,1.21831,1.21938,1.21831,1.21938,8800000.0
2008-05-23 17:50:00,1.21944,1.21962,1.21913,1.21913,10800000.0
2008-05-23 17:51:00,1.21894,1.21963,1.21879,1.21879,12200000.0
2008-05-23 17:52:00,1.21876,1.21878,1.21844,1.21848,28600000.0
2008-05-23 17:53:00,1.21847,1.21926,1.21847,1.21886,8800000.0
2008-05-23 17:54:00,1.21866,1.2188,1.21849,1.21857,4600000.0
2008-05-23 17:55:00,1.21872,1.21875,1.21848,1.21875,8000000.0
2008-05-23 17:56:00,1.21857,1.21874,1.21852,1.21852,15400000.0
2008-05-23 17:57:00,1.21908,1.21914,1.21848,1.21895,17200000.0
2008-05-23 17:58:00,1.21835,1.21901,1.21835,1.21867,10000000.0
2008-05-23 17:59:00,1.21888,1.21892,1.21866,1.21886,22200000.0
2008-05-23 18:00:00,1.21874,1.21889,1.21857,1.21889,16600000.0
2008-05-23 18:01:00,1.21896,1.21921,1.21855,1.21909,21400000.0
2008-05-23 18:02:00,1.21905,1.21931,1.21851,1.21851,9400000.0
2008-05-23 18:03:00,1.21862,1.21929,1.21861,1.21881,13800000.0
2008-05-23 18:04:00,1.21846,1.21884,1.21844,1.21863,7200000.0
2008-05-23 18:05:00,1.21884,1.21884,1.21834,1.21834,13400000.0
2008-05-23 18:06:00,1.2188,1.2188,1.21879,1.21879,2600000.0
2008-05-23 18:07:00,1.21888,1.21924,1.21877,1.21898,21000000.0
2008-05-23 18:08:00,1.21913,1.21943,1.21913,1.21931,17000000.0
2008-05-23 18:09:00,1.2191,1.2191,1.21873,1.21873,4600000.0
2008-05-23 18:10:00,1.2191,1.2192,1.2191,1.2192,16800000.0
2008-05-23 18:12:00,1.21877,1.21877,1.21799,1.21823,16800000.0
2008-05-23 18:13:00,1.21834,1.21893,1.21829,1.21833,16000000.0
2008-05-23 18:14:00,1.21839,1.2188,1.21839,1.2188,2600000.0
2008-05-23 18:15:00,1.21878,1.21878,1.21814,1.21833,17400000.0
2008-05-23 18:16:00,1.2192,1.2192,1.2188,1.2188,20100000.0
2008-05-23 18:17:00,1.2183,1.21872,1.21781,1.21819,20100000.0
2008-05-23 18:18:00,1.21786,1.21786,1.21725,1.21786,10000000.0
2008-05-23 18:19:00,1.21758,1.21802,1.2175,1.2175,11600000.0
2008-05-23 18:20:00,1.218,1.218,1.218,1.218,27000000.0
2008-05-23 18:21:00,1.21775,1.21775,1.21711,1.21711,27000000.0
2008-05-23 18:22:00,1.21726,1.21762,1.21706,1.21762,8800000.0
2008-05-23 18:23:00,1.21717,1.2174,1.21704,1.21704,17800000.0
2008-05-23 18:24:00,1.21738,1.21763,1.21723,1.21733,11000000.0
2008-05-23 18:25:00,1.21723,1.21764,1.21723,1.21729,15600000.0
2008-05-23 18:26:00,1.21744,1.21802,1.21727,1.21727,24600000.0
2008-05-23 18:27:00,1.2172,1.21722,1.21682,1.21682,9400000.0
2008-05-23 18:28:00,1.21663,1.2173,1.21663,1.2173,9800000.0
2008-05-23 18:30:00,1.21717,1.21722,1.21696,1.21722,14200000.0
2008-05-23 18:31:00,1.21766,1.21788,1.21735,1.21741,24600000.0
2008-05-23 18:32:00,1.2173,1.21817,1.2173,1.21734,10800000.0
2008-05-23 18:33:00,1.21733,1.21767,1.21733,1.21767,10600000.0
2008-05-23 18:34:00,1.21757,1.21775,1.21722,1.21773,15800000.0
2008-05-23 18:35:00,1.21742,1.21783,1.2174,1.21767,17800000.0
2008-05-23 18:36:00,1.21744,1.2177,1.21744,1.2175,7800000.0
2008-05-23 18:37:00,1.2174,1.21783,1.21709,1.21716,21600000.0
2008-05-23 18:38:00,1.2178,1.2178,1.2177,1.2177,2000000.0
2008-05-23 18:39:00,1.21692,1.21692,1.21673,1.21673,2000000.0
2008-05-23 18:40:00,1.2174,1.2174,1.2174,1.2174,10800000.0
2008-05-23 18:41:00,1.21677,1.21705,1.21677,1.21694,10800000.0
2008-05-23 18:42:00,1.21686,1.2174,1.21669,1.21669,10800000.0
2008-05-23 18:43:00,1.21709,1.21712,1.2168,1.21687,17000000.0
2008-05-23 18:44:00,1.21691,1.21731,1.21685,1.21731,12600000.0
2008-05-23 18:45:00,1.2177,1.2177,1.21711,1.21746,12600000.0
2008-05-23 18:46:00,1.21719,1.21719,1.21702,1.21702,5600000.0
2008-05-23 18:47:00,1.2173,1.21762,1.21689,1.21742,20800000.0
2008-05-23 18:48:00,1.21747,1.21768,1.21683,1.21741,15000000.0
2008-05-23 18:49:00,1.21761,1.21783,1.21752,1.21783,8400000.0
2008-05-23 18:50:00,1.21775,1.21778,1.21756,1.21756,18800000.0
2008-05-23 18:51:00,1.2177,1.21842,1.21766,1.21842,9200000.0
2008-05-23 18:52:00,1.21811,1.21836,1.21808,1.21836,11200000.0
2008-05-23 18:53:00,1.21922,1.21938,1.21874,1.21911,23400000.0
2008-05-23 18:54:00,1.21914,1.21933,1.21867,1.21877,24000000.0
2008-05-23 18:55:00,1.21925,1.21989,1.21925,1.21933,9200000.0
2008-05-23 18:56:00,1.21923,1.21992,1.21923,1.21936,11200000.0
2008-05-23 18:57:00,1.21954,1.21954,1.21895,1.21933,4800000.0
2008-05-23 18:58:00,1.21933,1.21954,1.21898,1.21926,12400000.0
2008-05-23 18:59:00,1.21933,1.21982,1.21923,1.21935,16000000.0
2008-05-23 19:00:00,1.21953,1.21961,1.21932,1.21951,13800000.0
2008-05-23 19:01:00,1.21962,1.21985,1.21946,1.21951,13800000.0
2008-05-23 19:02:00,1.21938,1.21952,1.21925,1.21945,5600000.0
2008-05-23 19:03:00,1.21944,1.22009,1.21942,1.21942,19400000.0
2008-05-23 19:04:00,1.21966,1.22016,1.21944,1.21948,16600000.0
2008-05-23 19:05:00,1.2191,1.2193,1.21875,1.21918,13800000.0
2008-05-23 19:06:00,1.21899,1.21943,1.21896,1.21943,7400000.0
2008-05-23 19:07:00,1.21873,1.21885,1.21849,1.21849,12000000.0
2008-05-23 19:08:00,1.21888,1.21888,1.21854,1.21864,12200000.0
2008-05-23 19:09:00,1.21865,1.21926,1.21856,1.21926,15400000.0
2008-05-23 19:10:00,1.21974,1.21974,1.2191,1.21957,14000000.0
2008-05-23 19:11:00,1.21921,1.21968,1.21915,1.2196,34000000.0
2008-05-23 19:12:00,1.2199,1.2201,1.2199,1.2199,10600000.0
2008-05-23 19:13:00,1.22,1.22,1.2197,1.22,10600000.0
2008-05-23 19:14:00,1.2199,1.22,1.2199,1.22,10600000.0
2008-05-23 19:15:00,1.21963,1.22003,1.21953,1.21977,10600000.0
2008-05-23 19:16:00,1.21914,1.21972,1.21881,1.21972,13200000.0
2008-05-23 19:17:00,1.21967,1.21988,1.21952,1.2198,21200000.0
2008-05-23 19:18:00,1.21938,1.21969,1.21879,1.21953,12600000.0
2008-05-23 19:19:00,1.2198,1.22003,1.21949,1.21952,15400000.0
2008-05-23 19:20:00,1.21958,1.21964,1.21951,1.21954,7400000.0
2008-05-23 19:21:00,1.2193,1.21986,1.2193,1.21938,6600000.0
2008-05-23 19:22:00,1.219,1.21988,1.219,1.21951,14000000.0
2008-05-23 19:23:00,1.2195,1.21967,1.21924,1.21927,6200000.0
2008-05-23 19:25:00,1.21901,1.21925,1.21901,1.21925,3600000.0
2008-05-23 19:26:00,1.2192,1.21935,1.21909,1.21918,16400000.0
2008-05-23 19:27:00,1.2196,1.2196,1.2196,1.2196,3600000.0
2008-05-23 19:28:00,1.21942,1.21942,1.21913,1.21914,3600000.0
2008-05-23 19:30:00,1.2195,1.2196,1.2195,1.2196,13200000.0
2008-05-23 19:31:00,1.21885,1.21946,1.21885,1.21926,13200000.0
2008-05-23 19:32:00,1.21919,1.21954,1.21906,1.21954,8800000.0
2008-05-23 19:33:00,1.21942,1.21947,1.21879,1.21947,15200000.0
2008-05-23 19:34:00,1.2193,1.21957,1.21907,1.21908,26400000.0
2008-05-23 19:35:00,1.2193,1.21979,1.21914,1.21979,11600000.0
2008-05-23 19:37:00,1.22,1.22,1.22,1.22,3600000.0
2008-05-23 19:40:00,1.21967,1.2201,1.21967,1.2201,3600000.0
2008-05-23 19:41:00,1.22027,1.22027,1.21945,1.21975,10000000.0
2008-05-23 19:42:00,1.21971,1.22004,1.21947,1.21994,16800000.0
2008-05-23 19:43:00,1.21935,1.2197,1.21935,1.21965,8000000.0
2008-05-23 19:44:00,1.21978,1.21978,1.21917,1.21926,10400000.0
2008-05-23 19:45:00,1.21986,1.21992,1.21934,1.21973,28200000.0
2008-05-23 19:46:00,1.2204,1.2204,1.2204,1.2204,9800000.0
2008-05-23 19:47:00,1.2203,1.2203,1.2202,1.2203,9800000.0
2008-05-23 19:49:00,1.2197,1.21976,1.21953,1.21965,9800000.0
2008-05-23 19:50:00,1.21952,1.22017,1.21952,1.22005,5800000.0
2008-05-23 19:51:00,1.21989,1.21989,1.21942,1.21972,13800000.0
2008-05-23 19:52:00,1.21945,1.21945,1.21938,1.21939,4800000.0
2008-05-23 19:53:00,1.21917,1.2194,1.21915,1.21932,21000000.0
2008-05-23 19:54:00,1.2199,1.2199,1.2199,1.2199,22600000.0
2008-05-23 19:55:00,1.21946,1.21959,1.21904,1.21945,22600000.0
2008-05-23 19:56:00,1.21945,1.21945,1.21931,1.21931,3200000.0
2008-05-23 19:57:00,1.2196,1.2196,1.2196,1.2196,14800000.0
2008-05-23 19:58:00,1.2197,1.2197,1.2196,1.2197,14800000.0
2008-05-23 19:59:00,1.21925,1.21941,1.21888,1.21918,14800000.0
2008-05-23 20:00:00,1.2194,1.21956,1.2194,1.21956,11200000.0
2008-05-23 20:01:00,1.219,1.21936,1.219,1.21936,5000000.0
2008-05-23 20:03:00,1.21947,1.21947,1.21891,1.21891,7400000.0
2008-05-23 20:04:00,1.2197,1.2197,1.2197,1.2197,18000000.0
2008-05-23 20:05:00,1.21927,1.21971,1.21905,1.21965,18000000.0
2008-05-23 20:06:00,1.21947,1.21984,1.21929,1.21933,11200000.0
2008-05-23 20:08:00,1.2191,1.2191,1.21885,1.21907,4200000.0
2008-05-23 20:09:00,1.2194,1.2195,1.2194,1.2195,9600000.0
2008-05-23 20:10:00,1.21893,1.21893,1.21854,1.21854,9600000.0
2008-05-23 20:11:00,1.21836,1.21866,1.21832,1.21845,26600000.0
2008-05-23 20:12:00,1.21842,1.21908,1.21842,1.21877,10200000.0
2008-05-23 20:13:00,1.21831,1.21887,1.21831,1.21838,18400000.0
2008-05-23 20:14:00,1.219,1.2191,1.219,1.2191,8400000.0
2008-05-23 20:15:00,1.2185,1.21873,1.2185,1.21868,8400000.0
2008-05-23 20:16:00,1.21847,1.21895,1.21813,1.21876,20800000.0
2008-05-23 20:17:00,1.21856,1.21899,1.21848,1.21848,21000000.0
2008-05-23 20:18:00,1.21822,1.21849,1.21806,1.21843,20000000.0
2008-05-23 20:19:00,1.21803,1.21827,1.21803,1.21813,11800000.0
2008-05-23 20:21:00,1.2187,1.2187,1.2186,1.2186,4200000.0
2008-05-23 20:22:00,1.21807,1.21811,1.21803,1.21811,4200000.0
2008-05-23 20:23:00,1.21834,1.21834,1.21797,1.21816,10200000.0
2008-05-23 20:24:00,1.2181,1.21834,1.21802,1.21834,28400000.0
2008-05-23 20:25:00,1.21825,1.21884,1.21825,1.21884,13800000.0
2008-05-23 20:26:00,1.2193,1.2193,1.2191,1.2192,16400000.0
2008-05-23 20:28:00,1.2191,1.2191,1.2191,1.2191,16400000.0
2008-05-23 20:29:00,1.219,1.219,1.219,1.219,16400000.0
2008-05-23 20:30:00,1.21854,1.21854,1.21793,1.21825,16400000.0
2008-05-23 20:31:00,1.2191,1.2191,1.2191,1.2191,3600000.0
2008-05-23 20:32:00,1.219,1.219,1.219,1.219,3600000.0
2008-05-23 20:33:00,1.2191,1.2191,1.219,1.219,3600000.0
2008-05-23 20:34:00,1.21836,1.21852,1.21836,1.21852,3600000.0
2008-05-23 20:35:00,1.2193,1.2193,1.2193,1.2193,2600000.0
2008-05-23 20:37:00,1.21892,1.21899,1.21892,1.21899,2600000.0
2008-05-23 20:38:00,1.21899,1.21912,1.21899,1.21912,3200000.0
2008-05-23 20:39:00,1.21902,1.21917,1.21902,1.21916,13600000.0
2008-05-23 20:40:00,1.2197,1.2197,1.2197,1.2197,8800000.0
2008-05-23 20:41:00,1.2198,1.2198,1.2197,1.2197,8800000.0
2008-05-23 20:42:00,1.21931,1.2194,1.2191,1.21911,8800000.0
2008-05-23 20:43:00,1.2198,1.2198,1.2198,1.2198,19800000.0
2008-05-23 20:45:00,1.21895,1.21989,1.21895,1.21989,19800000.0
2008-05-23 20:46:00,1.22022,1.22064,1.22022,1.22029,12800000.0
2008-05-23 20:47:00,1.22089,1.22151,1.22081,1.22151,9800000.0
2008-05-23 20:48:00,1.22085,1.22094,1.22055,1.22078,14200000.0
2008-05-23 20:49:00,1.2213,1.2213,1.2212,1.2212,7200000.0
2008-05-23 20:51:00,1.22072,1.22081,1.22048,1.22048,7200000.0
2008-05-23 20:52:00,1.22073,1.22073,1.22015,1.22046,9400000.0
2008-05-23 20:53:00,1.22067,1.22067,1.22035,1.22039,7600000.0
2008-05-23 20:54:00,1.22064,1.2209,1.22037,1.22052,8800000.0
2008-05-23 20:55:00,1.22067,1.22067,1.22021,1.22021,13200000.0
2008-05-23 20:56:00,1.221,1.2212,1.2209,1.221,11600000.0
2008-05-23 20:57:00,1.22023,1.22059,1.22023,1.22055,11600000.0
2008-05-23 20:58:00,1.22051,1.22054,1.22051,1.22054,2600000.0
2008-05-23 20:59:00,1.22071,1.22107,1.2207,1.22085,9400000.0
2008-05-23 21:00:00,1.22112,1.22112,1.22064,1.22064,10600000.0
2008-05-23 21:01:00,1.22055,1.22099,1.22033,1.22099,12800000.0
2008-05-23 21:02:00,1.22088,1.22088,1.22036,1.22041,20800000.0
2008-05-23 21:03:00,1.22039,1.22055,1.22039,1.22055,2600000.0
2008-05-23 21:04:00,1.22062,1.22066,1.2203,1.22052,15800000.0
2008-05-23 21:05:00,1.21997,1.22068,1.21997,1.22028,7600000.0
2008-05-23 21:06:00,1.22012,1.22014,1.21997,1.22014,13200000.0
2008-05-23 21:07:00,1.22056,1.22072,1.22016,1.22019,11000000.0
2008-05-23 21:09:00,1.22015,1.22043,1.22015,1.2203,6400000.0
2008-05-23 21:10:00,1.22037,1.22055,1.22035,1.22055,9400000.0
2008-05-23 21:11:00,1.22059,1.22069,1.22052,1.22054,11600000.0
2008-05-23 21:13:00,1.2211,1.2212,1.2211,1.2212,5800000.0
2008-05-23 21:14:00,1.22038,1.22092,1.22034,1.22034,5800000.0
2008-05-23 21:15:00,1.2207,1.2208,1.2207,1.2208,11600000.0
2008-05-23 21:16:00,1.22031,1.22057,1.22013,1.22013,11600000.0
2008-05-23 21:17:00,1.21957,1.21957,1.21928,1.21928,2000000.0
2008-05-23 21:18:00,1.21971,1.21995,1.2197,1.2197,18600000.0
2008-05-23 21:19:00,1.21992,1.21993,1.21968,1.21968,9400000.0
2008-05-23 21:20:00,1.21957,1.21991,1.21957,1.21973,7200000.0
2008-05-23 21:23:00,1.2205,1.2205,1.2204,1.2204,9800000.0
2008-05-23 21:24:00,1.2205,1.2205,1.2205,1.2205,9800000.0
2008-05-23 21:25:00,1.2201,1.22015,1.21982,1.21982,9800000.0
2008-05-23 21:26:00,1.21934,1.22031,1.21934,1.22031,6800000.0
2008-05-23 21:27:00,1.2203,1.2203,1.2203,1.2203,14400000.0
2008-05-23 21:28:00,1.2199,1.2199,1.21937,1.21971,14400000.0
2008-05-23 21:29:00,1.2204,1.2204,1.2204,1.2204,15600000.0
2008-05-23 21:30:00,1.2205,1.2205,1.2205,1.2205,15600000.0
2008-05-23 21:31:00,1.22005,1.2201,1.21971,1.21994,15600000.0
2008-05-23 21:32:00,1.21979,1.22022,1.21979,1.22015,14200000.0
2008-05-23 21:33:00,1.22,1.22018,1.22,1.22011,14400000.0
2008-05-23 21:34:00,1.22,1.22024,1.22,1.22012,7800000.0
2008-05-23 21:35:00,1.22,1.22016,1.22,1.22012,6400000.0
2008-05-23 21:36:00,1.22027,1.22039,1.22004,1.22038,15000000.0
2008-05-23 21:37:00,1.2201,1.22029,1.21993,1.21999,10000000.0
2008-05-23 21:38:00,1.22017,1.22046,1.22017,1.22046,15000000.0
2008-05-23 21:39:00,1.2212,1.2212,1.221,1.2211,3600000.0
2008-05-23 21:40:00,1.221,1.2211,1.221,1.2211,3600000.0
2008-05-23 21:41:00,1.22052,1.22052,1.22043,1.22046,3600000.0
2008-05-23 21:42:00,1.22042,1.22089,1.22042,1.22067,6800000.0
2008-05-23 21:44:00,1.2212,1.2212,1.2212,1.2212,17200000.0
2008-05-23 21:45:00,1.2205,1.22087,1.22047,1.22076,17200000.0
2008-05-23 21:46:00,1.2208,1.2208,1.2201,1.2201,6200000.0
2008-05-23 21:47:00,1.22054,1.22072,1.22021,1.2205,10000000.0
2008-05-23 21:48:00,1.22032,1.22064,1.22003,1.22029,8200000.0
2008-05-23 21:49:00,1.2207,1.2208,1.2207,1.2208,22200000.0
2008-05-23 21:50:00,1.22044,1.22068,1.21999,1.22068,22200000.0
2008-05-23 21:51:00,1.22046,1.2211,1.22012,1.22012,11800000.0
2008-05-23 21:52:00,1.22088,1.22118,1.22074,1.22074,8400000.0
2008-05-23 21:56:00,1.22101,1.22101,1.2207,1.22071,15400000.0
2008-05-23 21:57:00,1.22069,1.22116,1.22069,1.22116,8200000.0
2008-05-23 21:58:00,1.2214,1.2214,1.2213,1.2213,22200000.0
2008-05-23 21:59:00,1.2212,1.2212,1.2212,1.2212,22200000.0
2008-05-23 22:00:00,1.22068,1.22094,1.22057,1.22057,22200000.0
2008-05-23 22:01:00,1.22049,1.22049,1.22034,1.22034,5200000.0
2008-05-23 22:02:00,1.22039,1.22063,1.22024,1.22049,13600000.0
2008-05-23 22:03:00,1.2211,1.22131,1.22078,1.22131,16800000.0
2008-05-23 22:04:00,1.22085,1.22117,1.22073,1.22073,8800000.0
2008-05-23 22:06:00,1.22094,1.22094,1.22058,1.2206,11600000.0
2008-05-23 22:07:00,1.22056,1.22086,1.22024,1.22086,15800000.0
2008-05-23 22:08:00,1.22059,1.22059,1.22013,1.22026,21800000.0
2008-05-23 22:09:00,1.22006,1.22033,1.22006,1.2203,11600000.0
2008-05-23 22:10:00,1.2202,1.2202,1.21984,1.21984,10800000.0
2008-05-23 22:11:00,1.21971,1.22,1.21971,1.22,6800000.0
2008-05-23 22:12:00,1.21995,1.22041,1.21964,1.21964,9000000.0
2008-05-23 22:13:00,1.21987,1.21987,1.21954,1.21954,4800000.0
2008-05-23 22:14:00,1.21989,1.21994,1.21959,1.21975,17200000.0
2008-05-23 22:16:00,1.2209,1.2209,1.2208,1.2208,11000000.0
2008-05-23 22:19:00,1.21966,1.21996,1.21959,1.21968,11000000.0
2008-05-23 22:20:00,1.2205,1.2205,1.2205,1.2205,5600000.0
2008-05-23 22:25:00,1.2198,1.22003,1.21948,1.21984,5600000.0
2008-05-23 22:27:00,1.21986,1.2202,1.21969,1.21982,13000000.0
2008-05-23 22:28:00,1.2199,1.21999,1.21938,1.21958,22800000.0
2008-05-23 22:29:00,1.2201,1.2202,1.22,1.2201,12600000.0
2008-05-23 22:30:00,1.22,1.22,1.22,1.22,12600000.0
2008-05-23 22:31:00,1.21948,1.2199,1.21948,1.21967,12600000.0
2008-05-23 22:32:00,1.21957,1.22007,1.21957,1.22007,5800000.0
2008-05-23 22:33:00,1.2203,1.2203,1.2203,1.2203,9800000.0
2008-05-23 22:34:00,1.22061,1.22061,1.22034,1.22034,9800000.0
2008-05-23 22:35:00,1.22074,1.22075,1.22033,1.22033,11400000.0
2008-05-23 22:36:00,1.2205,1.2205,1.2204,1.2204,10600000.0
2008-05-23 22:37:00,1.21997,1.2203,1.21997,1.22006,10600000.0
2008-05-23 22:39:00,1.2208,1.2208,1.2208,1.2208,34400000.0
2008-05-23 22:40:00,1.22021,1.22037,1.22017,1.22022,34400000.0
2008-05-23 22:41:00,1.22024,1.22024,1.22003,1.22003,10600000.0
2008-05-23 22:42:00,1.21975,1.22001,1.21974,1.22001,14600000.0
2008-05-23 22:43:00,1.22044,1.22044,1.21948,1.21948,10800000.0
2008-05-23 22:44:00,1.21988,1.22014,1.21964,1.22014,4000000.0
2008-05-23 22:45:00,1.22013,1.22033,1.2197,1.22004,13000000.0
2008-05-23 22:46:00,1.22005,1.2205,1.21994,1.2205,16600000.0
2008-05-23 22:47:00,1.21982,1.22001,1.21982,1.22001,4000000.0
2008-05-23 22:48:00,1.21998,1.22074,1.21998,1.22074,10400000.0
2008-05-23 22:49:00,1.21989,1.22017,1.21985,1.21987,7200000.0
2008-05-23 22:50:00,1.22067,1.22096,1.22051,1.22074,14000000.0
2008-05-23 22:51:00,1.22055,1.22061,1.22028,1.22061,13200000.0
2008-05-23 22:52:00,1.22049,1.22084,1.22039,1.22081,22400000.0
2008-05-23 22:53:00,1.22062,1.22102,1.22051,1.22102,21600000.0
2008-05-23 22:55:00,1.22093,1.22131,1.22083,1.22108,11600000.0
2008-05-23 22:56:00,1.22082,1.22088,1.22052,1.22088,9800000.0
2008-05-23 22:58:00,1.22086,1.22094,1.22042,1.22047,21600000.0
2008-05-23 22:59:00,1.22028,1.22044,1.22028,1.22034,8600000.0
2008-05-25 23:15:00,1.22045,1.22045,1.21998,1.22016,6000000.0
2008-05-25 23:17:00,1.21914,1.21914,1.21894,1.21894,10600000.0
2008-05-25 23:18:00,1.2193,1.21971,1.2193,1.21971,18600000.0
2008-05-25 23:19:00,1.22023,1.22023,1.21959,1.22019,10200000.0
2008-05-25 23:20:00,1.21986,1.21996,1.21959,1.21959,9800000.0
2008-05-25 23:21:00,1.21922,1.21974,1.21922,1.21974,11000000.0
2008-05-25 23:22:00,1.22014,1.2203,1.21991,1.21991,9400000.0
2008-05-25 23:23:00,1.21969,1.21997,1.21938,1.21966,17800000.0
2008-05-25 23:24:00,1.2197,1.22031,1.21954,1.22031,9600000.0
2008-05-25 23:29:00,1.22026,1.22057,1.22008,1.22057,4200000.0
2008-05-25 23:34:00,1.21965,1.21974,1.21965,1.21974,2000000.0
2008-05-25 23:39:00,1.21996,1.21996,1.21973,1.21973,5200000.0
2008-05-25 23:41:00,1.21927,1.22011,1.21927,1.22011,7800000.0
2008-05-25 23:42:00,1.21966,1.2202,1.21966,1.2202,9400000.0
2008-05-25 23:48:00,1.21988,1.22011,1.21981,1.22002,6600000.0
2008-05-25 23:49:00,1.2199,1.22034,1.2199,1.21994,8600000.0
2008-05-25 23:50:00,1.22024,1.22028,1.21992,1.22009,16000000.0
2008-05-25 23:52:00,1.21992,1.22047,1.21992,1.22047,8400000.0
2008-05-25 23:54:00,1.22018,1.22097,1.22018,1.22063,5800000.0
2008-05-25 23:55:00,1.22093,1.22093,1.22087,1.22087,2600000.0
2008-05-25 23:56:00,1.22045,1.22075,1.22045,1.22046,7400000.0
2008-05-25 23:57:00,1.22061,1.22087,1.22061,1.22063,15200000.0
2008-05-26 00:01:00,1.2211,1.2211,1.22079,1.22079,7200000.0
2008-05-26 00:02:00,1.22074,1.22078,1.22074,1.22078,2600000.0
2008-05-26 00:03:00,1.2213,1.2213,1.2211,1.2211,10400000.0
2008-05-26 00:04:00,1.22027,1.22055,1.22027,1.22052,10400000.0
2008-05-26 00:06:00,1.22065,1.22065,1.2203,1.22055,9000000.0
2008-05-26 00:07:00,1.22035,1.22035,1.21996,1.2201,12200000.0
2008-05-26 00:08:00,1.22025,1.22027,1.21994,1.22009,9600000.0
2008-05-26 00:09:00,1.22034,1.22034,1.21961,1.2199,8000000.0
2008-05-26 00:10:00,1.22008,1.22042,1.22008,1.22032,12400000.0
2008-05-26 00:11:00,1.22048,1.22085,1.22025,1.22085,16800000.0
2008-05-26 00:12:00,1.22118,1.22118,1.22077,1.22093,12000000.0
2008-05-26 00:13:00,1.2212,1.2212,1.2211,1.2211,29400000.0
2008-05-26 00:14:00,1.22108,1.22108,1.22036,1.22062,29400000.0
2008-05-26 00:16:00,1.22097,1.22097,1.22091,1.22091,2600000.0
2008-05-26 00:17:00,1.221,1.22112,1.22096,1.22096,4200000.0
2008-05-26 00:18:00,1.22096,1.22108,1.22086,1.22108,14400000.0
2008-05-26 00:19:00,1.22048,1.22048,1.22029,1.22029,9800000.0
2008-05-26 00:20:00,1.22044,1.22044,1.21998,1.2202,4200000.0
2008-05-26 00:21:00,1.22029,1.22096,1.22029,1.22096,6800000.0
2008-05-26 00:22:00,1.22085,1.22109,1.22059,1.22091,6200000.0
2008-05-26 00:23:00,1.22077,1.22101,1.22069,1.221,7400000.0
2008-05-26 00:24:00,1.2208,1.22109,1.22074,1.22109,17400000.0
2008-05-26 00:25:00,1.2213,1.2214,1.2213,1.2213,4200000.0
2008-05-26 00:26:00,1.22123,1.22123,1.22078,1.22095,4200000.0
2008-05-26 00:27:00,1.22092,1.2214,1.22056,1.22065,16800000.0
2008-05-26 00:28:00,1.2212,1.2213,1.2211,1.2211,4200000.0
2008-05-26 00:29:00,1.2214,1.2214,1.2209,1.2209,4200000.0
2008-05-26 00:30:00,1.22055,1.22066,1.22055,1.22066,4200000.0
2008-05-26 00:31:00,1.2212,1.2212,1.2211,1.2211,11600000.0
2008-05-26 00:32:00,1.2204,1.22091,1.2204,1.22091,11600000.0
2008-05-26 00:33:00,1.22043,1.22047,1.22013,1.22018,12600000.0
2008-05-26 00:34:00,1.21987,1.2201,1.21987,1.2201,4000000.0
2008-05-26 00:35:00,1.22012,1.22012,1.21944,1.21944,8200000.0
2008-05-26 00:36:00,1.21973,1.21973,1.21933,1.21951,11800000.0
2008-05-26 00:37:00,1.2195,1.21965,1.2195,1.21965,6400000.0
2008-05-26 00:38:00,1.21977,1.22,1.21964,1.21965,18000000.0
2008-05-26 00:39:00,1.21928,1.2197,1.21928,1.21962,13000000.0
2008-05-26 00:40:00,1.2197,1.21999,1.21967,1.2198,11800000.0
2008-05-26 00:41:00,1.22018,1.22045,1.22012,1.22034,11400000.0
2008-05-26 00:42:00,1.21994,1.21994,1.21936,1.21936,10400000.0
2008-05-26 00:44:00,1.21921,1.21943,1.21919,1.21941,11000000.0
2008-05-26 00:45:00,1.22029,1.22178,1.22029,1.22178,10400000.0
2008-05-26 00:46:00,1.22231,1.22231,1.22123,1.22123,13600000.0
2008-05-26 00:47:00,1.22179,1.22234,1.22179,1.22234,8800000.0
2008-05-26 00:48:00,1.22182,1.22238,1.2218,1.22191,24400000.0
2008-05-26 00:49:00,1.22205,1.22223,1.22205,1.22223,8000000.0
2008-05-26 00:50:00,1.22181,1.22237,1.22181,1.22237,9200000.0
2008-05-26 00:51:00,1.22233,1.22233,1.22198,1.22209,5200000.0
2008-05-26 00:52:00,1.22199,1.22244,1.22199,1.22223,10600000.0
2008-05-26 00:53:00,1.22237,1.22264,1.22237,1.22256,4200000.0
2008-05-26 00:54:00,1.22218,1.22298,1.22214,1.22281,16000000.0
2008-05-26 00:55:00,1.22284,1.22357,1.22284,1.22357,5200000.0
2008-05-26 00:56:00,1.22324,1.22343,1.22284,1.2229,22200000.0
2008-05-26 00:57:00,1.22296,1.22309,1.22281,1.22281,8400000.0
2008-05-26 00:58:00,1.22321,1.22329,1.22321,1.22329,2000000.0
2008-05-26 00:59:00,1.2226,1.2226,1.22207,1.22207,18000000.0
2008-05-26 01:00:00,1.22293,1.22293,1.22264,1.22264,10000000.0
2008-05-26 01:01:00,1.22295,1.22295,1.22244,1.2226,12200000.0
2008-05-26 01:02:00,1.2228,1.22303,1.2228,1.22303,3600000.0
2008-05-26 01:03:00,1.22306,1.22345,1.22292,1.22292,9400000.0
2008-05-26 01:04:00,1.22289,1.22328,1.22278,1.22328,13400000.0
2008-05-26 01:05:00,1.22255,1.22255,1.22224,1.22251,12400000.0
2008-05-26 01:06:00,1.22228,1.22234,1.22205,1.2221,6200000.0
2008-05-26 01:07:00,1.22223,1.22266,1.22223,1.22266,2600000.0
2008-05-26 01:08:00,1.22209,1.22263,1.22204,1.22239,16400000.0
2008-05-26 01:09:00,1.22256,1.2226,1.22205,1.22205,19200000.0
2008-05-26 01:10:00,1.22249,1.22249,1.22218,1.22226,15000000.0
2008-05-26 01:11:00,1.22237,1.22269,1.22233,1.22238,11600000.0
2008-05-26 01:12:00,1.22247,1.22247,1.22193,1.22203,13400000.0
2008-05-26 01:13:00,1.22217,1.22217,1.22178,1.22208,10200000.0
2008-05-26 01:14:00,1.22202,1.22223,1.22191,1.22206,10600000.0
2008-05-26 01:15:00,1.22182,1.22201,1.22175,1.22184,9000000.0
2008-05-26 01:16:00,1.22164,1.22194,1.22158,1.22159,16500000.0
2008-05-26 01:17:00,1.22169,1.22191,1.22169,1.22191,10400000.0
2008-05-26 01:18:00,1.2221,1.2224,1.2221,1.2224,4800000.0
2008-05-26 01:19:00,1.2223,1.2224,1.2222,1.2223,4800000.0
2008-05-26 01:20:00,1.22191,1.22206,1.22191,1.22206,4800000.0
2008-05-26 01:21:00,1.22211,1.22226,1.2219,1.2219,10400000.0
2008-05-26 01:22:00,1.22175,1.22207,1.22175,1.22207,12800000.0
2008-05-26 01:23:00,1.22186,1.2225,1.22186,1.22222,15200000.0
2008-05-26 01:24:00,1.22203,1.22203,1.22175,1.22175,5600000.0
2008-05-26 01:25:00,1.22201,1.2223,1.22187,1.22216,12200000.0
2008-05-26 01:26:00,1.2225,1.2227,1.2225,1.2227,6800000.0
2008-05-26 01:27:00,1.22222,1.22234,1.22218,1.22218,6800000.0
2008-05-26 01:29:00,1.22186,1.22283,1.22177,1.22177,22200000.0
2008-05-26 01:30:00,1.22196,1.22228,1.22191,1.22218,10200000.0
2008-05-26 01:31:00,1.2227,1.2227,1.2226,1.2226,17000000.0
2008-05-26 01:36:00,1.22209,1.22209,1.22142,1.22142,17000000.0
2008-05-26 01:37:00,1.22158,1.22214,1.22158,1.22214,17600000.0
2008-05-26 01:39:00,1.2223,1.2224,1.2223,1.2223,19400000.0
2008-05-26 01:40:00,1.22179,1.22179,1.22132,1.22132,19400000.0
2008-05-26 01:41:00,1.22148,1.22175,1.22136,1.22155,14600000.0
2008-05-26 01:42:00,1.22151,1.22164,1.22151,1.22164,2600000.0
2008-05-26 01:43:00,1.22147,1.22184,1.22147,1.2217,10200000.0
2008-05-26 01:44:00,1.22132,1.22145,1.22132,1.22145,19000000.0
2008-05-26 01:45:00,1.22108,1.22151,1.22108,1.22151,5200000.0
2008-05-26 01:46:00,1.22145,1.22154,1.22142,1.22143,14400000.0
2008-05-26 01:47:00,1.22163,1.22193,1.22163,1.2218,11600000.0
2008-05-26 01:48:00,1.2223,1.2223,1.2222,1.2222,23400000.0
2008-05-26 01:49:00,1.2221,1.2222,1.2221,1.2222,23400000.0
2008-05-26 01:50:00,1.22202,1.22255,1.22192,1.22208,23400000.0
2008-05-26 01:51:00,1.22154,1.22165,1.22135,1.22135,4000000.0
2008-05-26 01:52:00,1.2216,1.2216,1.2216,1.2216,7800000.0
2008-05-26 01:54:00,1.2214,1.2214,1.2214,1.2214,7800000.0
2008-05-26 01:55:00,1.22152,1.22152,1.22079,1.22105,7800000.0
2008-05-26 01:56:00,1.22087,1.22094,1.22053,1.22053,5600000.0
2008-05-26 01:57:00,1.22093,1.22135,1.22076,1.22076,19600000.0
2008-05-26 01:59:00,1.2209,1.22128,1.22067,1.22067,14600000.0
2008-05-26 02:00:00,1.22077,1.22141,1.22071,1.22096,14800000.0
2008-05-26 02:01:00,1.2214,1.2214,1.2212,1.2214,22400000.0
2008-05-26 02:02:00,1.22083,1.2213,1.22083,1.22114,22400000.0
2008-05-26 02:04:00,1.22114,1.22135,1.2211,1.22135,3600000.0
2008-05-26 02:05:00,1.22139,1.22153,1.22095,1.22113,26200000.0
2008-05-26 02:06:00,1.22097,1.22127,1.2209,1.22123,6000000.0
2008-05-26 02:07:00,1.22086,1.22086,1.22072,1.22072,2600000.0
2008-05-26 02:08:00,1.22088,1.22093,1.22074,1.22074,5800000.0
2008-05-26 02:09:00,1.22108,1.22181,1.22103,1.22135,11400000.0
2008-05-26 02:10:00,1.2213,1.22161,1.22106,1.22161,22200000.0
2008-05-26 02:11:00,1.22167,1.22167,1.22118,1.22118,6400000.0
2008-05-26 02:12:00,1.22109,1.22125,1.22109,1.22109,6400000.0
2008-05-26 02:13:00,1.22115,1.22132,1.22115,1.22132,8400000.0
2008-05-26 02:14:00,1.2212,1.2212,1.2212,1.2212,7200000.0
2008-05-26 02:15:00,1.22123,1.22123,1.22074,1.22093,7200000.0
2008-05-26 02:16:00,1.22113,1.22113,1.22073,1.22073,10200000.0
2008-05-26 02:17:00,1.2212,1.2212,1.2212,1.2212,26000000.0
2008-05-26 02:18:00,1.2209,1.22111,1.22069,1.22075,26000000.0
2008-05-26 02:19:00,1.22068,1.22123,1.22068,1.22123,26600000.0
2008-05-26 02:20:00,1.22118,1.22144,1.22091,1.22093,11800000.0
2008-05-26 02:21:00,1.2212,1.2212,1.22102,1.22105,4800000.0
2008-05-26 02:22:00,1.22128,1.22128,1.22071,1.22071,14400000.0
2008-05-26 02:23:00,1.22081,1.22116,1.22081,1.22095,11800000.0
2008-05-26 02:24:00,1.22075,1.22097,1.22075,1.22097,8800000.0
2008-05-26 02:25:00,1.22054,1.22099,1.22033,1.22033,16400000.0
2008-05-26 02:26:00,1.22051,1.22067,1.22048,1.2206,10200000.0
2008-05-26 02:27:00,1.22057,1.22066,1.22057,1.22066,3200000.0
2008-05-26 02:28:00,1.2209,1.221,1.2208,1.221,13400000.0
2008-05-26 02:29:00,1.22055,1.22073,1.22026,1.2205,13400000.0
2008-05-26 02:30:00,1.22019,1.22109,1.22019,1.22041,23600000.0
2008-05-26 02:31:00,1.22086,1.22109,1.22054,1.2209,20800000.0
2008-05-26 02:33:00,1.22067,1.22067,1.22027,1.22027,4800000.0
2008-05-26 02:34:00,1.22054,1.22072,1.22021,1.22035,20800000.0
2008-05-26 02:35:00,1.22021,1.2203,1.2202,1.2203,13200000.0
2008-05-26 02:36:00,1.22037,1.22048,1.21999,1.21999,13800000.0
2008-05-26 02:37:00,1.22035,1.22044,1.22019,1.22019,24600000.0
2008-05-26 02:38:00,1.22047,1.22047,1.22023,1.22023,4000000.0
2008-05-26 02:39:00,1.22022,1.22038,1.22022,1.22038,4800000.0
2008-05-26 02:40:00,1.2212,1.2212,1.221,1.221,22600000.0
2008-05-26 02:41:00,1.22085,1.22104,1.22041,1.22067,22600000.0
2008-05-26 02:42:00,1.221,1.221,1.221,1.221,23800000.0
2008-05-26 02:43:00,1.2205,1.22059,1.22024,1.22036,23800000.0
2008-05-26 02:44:00,1.22043,1.22061,1.22036,1.22037,15600000.0
2008-05-26 02:45:00,1.2209,1.221,1.2209,1.2209,6800000.0
2008-05-26 02:46:00,1.22023,1.2206,1.22019,1.22054,6800000.0
2008-05-26 02:47:00,1.22061,1.22076,1.22049,1.22076,15800000.0
2008-05-26 02:48:00,1.22076,1.22097,1.22066,1.22078,9400000.0
2008-05-26 02:49:00,1.2208,1.2211,1.2208,1.22086,21200000.0
2008-05-26 02:50:00,1.22068,1.22104,1.22068,1.22081,12800000.0
2008-05-26 02:51:00,1.22074,1.22098,1.22046,1.22051,11000000.0
2008-05-26 02:54:00,1.221,1.221,1.221,1.221,6800000.0
2008-05-26 02:55:00,1.2209,1.2209,1.22029,1.22035,6800000.0
2008-05-26 02:58:00,1.22022,1.22086,1.21996,1.22086,22000000.0
2008-05-26 03:00:00,1.2209,1.2209,1.2208,1.2209,3200000.0
2008-05-26 03:01:00,1.22079,1.22079,1.2206,1.2206,3200000.0
2008-05-26 03:03:00,1.22015,1.22054,1.21999,1.22021,17400000.0
2008-05-26 03:05:00,1.22053,1.2208,1.22012,1.22022,17200000.0
2008-05-26 03:07:00,1.2208,1.2208,1.2208,1.2208,5800000.0
2008-05-26 03:08:00,1.22034,1.22049,1.22021,1.22049,5800000.0
2008-05-26 03:10:00,1.2208,1.2208,1.2207,1.2207,8800000.0
2008-05-26 03:11:00,1.2208,1.2208,1.2208,1.2208,8800000.0
2008-05-26 03:12:00,1.22104,1.22104,1.22028,1.22028,8800000.0
2008-05-26 03:13:00,1.2201,1.22088,1.2201,1.22088,23400000.0
2008-05-26 03:14:00,1.22041,1.22065,1.2203,1.22035,16800000.0
2008-05-26 03:15:00,1.22037,1.22037,1.22014,1.22018,16400000.0
2008-05-26 03:16:00,1.2206,1.2206,1.2205,1.2206,21000000.0
2008-05-26 03:17:00,1.22007,1.22025,1.21984,1.21984,21000000.0
2008-05-26 03:18:00,1.21992,1.22013,1.21971,1.21993,8800000.0
2008-05-26 03:19:00,1.21981,1.22015,1.21981,1.21986,10400000.0
2008-05-26 03:20:00,1.2201,1.22013,1.21963,1.21963,8400000.0
2008-05-26 03:21:00,1.21997,1.22037,1.21997,1.22026,5800000.0
2008-05-26 03:22:00,1.22026,1.22031,1.22023,1.22028,11600000.0
2008-05-26 03:26:00,1.22041,1.22051,1.22013,1.22018,12600000.0
2008-05-26 03:27:00,1.22027,1.22027,1.21988,1.21988,4800000.0
2008-05-26 03:28:00,1.2204,1.2205,1.2204,1.2204,25200000.0
2008-05-26 03:30:00,1.22061,1.22061,1.21993,1.21993,25200000.0
2008-05-26 03:31:00,1.22016,1.22017,1.21988,1.21996,26400000.0
2008-05-26 03:32:00,1.22011,1.22078,1.22002,1.22014,15800000.0
2008-05-26 03:33:00,1.2206,1.2206,1.2205,1.2206,13400000.0
2008-05-26 03:35:00,1.22036,1.22036,1.22001,1.22008,13400000.0
2008-05-26 03:36:00,1.22038,1.22062,1.22016,1.22037,7400000.0
2008-05-26 03:37:00,1.2207,1.2208,1.2206,1.2207,12200000.0
2008-05-26 03:38:00,1.22054,1.22054,1.22014,1.22014,12200000.0
2008-05-26 03:40:00,1.2206,1.2206,1.2206,1.2206,10800000.0
2008-05-26 03:41:00,1.22063,1.22063,1.2203,1.22032,10800000.0
2008-05-26 03:42:00,1.2206,1.2208,1.2206,1.2206,10400000.0
2008-05-26 03:43:00,1.2205,1.2205,1.2205,1.2205,10400000.0
2008-05-26 03:44:00,1.2204,1.2205,1.2204,1.2205,10400000.0
2008-05-26 03:47:00,1.22033,1.22059,1.22017,1.22059,10400000.0
2008-05-26 03:48:00,1.22027,1.22027,1.22019,1.22019,19600000.0
2008-05-26 03:49:00,1.2207,1.2207,1.2205,1.2205,5800000.0
2008-05-26 03:50:00,1.22022,1.22074,1.22005,1.22005,5800000.0
2008-05-26 03:52:00,1.22039,1.2204,1.22014,1.2204,18200000.0
2008-05-26 03:53:00,1.22047,1.22047,1.22001,1.22028,8400000.0
2008-05-26 03:55:00,1.2202,1.2204,1.2202,1.2203,4200000.0
2008-05-26 03:56:00,1.21989,1.22,1.21978,1.21978,4200000.0
2008-05-26 03:57:00,1.2203,1.2204,1.2203,1.2204,19600000.0
2008-05-26 03:58:00,1.2203,1.2204,1.2202,1.2202,19600000.0
2008-05-26 03:59:00,1.22028,1.22077,1.22013,1.22013,19600000.0
2008-05-26 04:00:00,1.21986,1.21986,1.21935,1.21941,15600000.0
2008-05-26 04:01:00,1.21961,1.22007,1.21948,1.21948,11600000.0
2008-05-26 04:02:00,1.21942,1.21967,1.21942,1.21953,5200000.0
2008-05-26 04:03:00,1.21945,1.21991,1.21945,1.21963,8000000.0
2008-05-26 04:04:00,1.2202,1.2203,1.2201,1.2201,3000000.0
2008-05-26 04:05:00,1.21984,1.2203,1.21969,1.21969,3000000.0
2008-05-26 04:06:00,1.22008,1.22032,1.22002,1.22002,15800000.0
2008-05-26 04:07:00,1.2205,1.2205,1.2205,1.2205,12800000.0
2008-05-26 04:08:00,1.22011,1.2202,1.21987,1.2202,12800000.0
2008-05-26 04:09:00,1.22031,1.22045,1.22015,1.22043,6800000.0
2008-05-26 04:10:00,1.2203,1.2204,1.2203,1.2204,10600000.0
2008-05-26 04:11:00,1.22031,1.22031,1.21995,1.22006,10600000.0
2008-05-26 04:12:00,1.22005,1.22061,1.22005,1.22005,16200000.0
2008-05-26 04:13:00,1.21982,1.22009,1.21977,1.2199,19000000.0
2008-05-26 04:14:00,1.22012,1.22027,1.22012,1.22027,6800000.0
2008-05-26 04:15:00,1.2207,1.2209,1.2207,1.2208,17200000.0
2008-05-26 04:18:00,1.22061,1.22061,1.22003,1.22003,17200000.0
2008-05-26 04:21:00,1.22022,1.22078,1.22022,1.22073,14200000.0
2008-05-26 04:22:00,1.22051,1.22051,1.22044,1.22044,6800000.0
2008-05-26 04:23:00,1.22031,1.22078,1.22031,1.22038,9400000.0
2008-05-26 04:24:00,1.22046,1.22066,1.21993,1.22049,19000000.0
2008-05-26 04:25:00,1.2206,1.2207,1.2206,1.2207,14400000.0
2008-05-26 04:31:00,1.2206,1.22073,1.22016,1.22073,14400000.0
2008-05-26 04:32:00,1.2208,1.221,1.2208,1.221,10200000.0
2008-05-26 04:35:00,1.22072,1.22118,1.22055,1.22072,10200000.0
2008-05-26 04:36:00,1.22089,1.2212,1.22052,1.22082,26400000.0
2008-05-26 04:37:00,1.22096,1.2213,1.2207,1.221,10600000.0
2008-05-26 04:38:00,1.22069,1.22087,1.22036,1.22036,16800000.0
2008-05-26 04:39:00,1.2209,1.221,1.2209,1.221,5400000.0
2008-05-26 04:43:00,1.2209,1.2209,1.2209,1.2209,5400000.0
2008-05-26 04:44:00,1.22079,1.22087,1.22056,1.22087,5400000.0
2008-05-26 04:46:00,1.2212,1.2212,1.221,1.221,13000000.0
2008-05-26 04:47:00,1.2212,1.2212,1.221,1.2212,13000000.0
2008-05-26 04:48:00,1.2204,1.22094,1.2204,1.22076,13000000.0
2008-05-26 04:49:00,1.2207,1.22093,1.22067,1.22093,6800000.0
2008-05-26 04:50:00,1.22111,1.22111,1.22057,1.22057,6400000.0
2008-05-26 04:51:00,1.22079,1.22115,1.22075,1.22092,12000000.0
2008-05-26 04:52:00,1.22112,1.22135,1.22112,1.22116,16400000.0
2008-05-26 04:54:00,1.22112,1.22116,1.22091,1.22116,8200000.0
2008-05-26 04:55:00,1.22111,1.22136,1.22092,1.22119,9200000.0
2008-05-26 04:56:00,1.22122,1.22122,1.22078,1.22097,9400000.0
2008-05-26 04:57:00,1.22094,1.22128,1.22087,1.221,11000000.0
2008-05-26 04:58:00,1.22069,1.22069,1.22063,1.22063,2600000.0
2008-05-26 04:59:00,1.22015,1.22021,1.21994,1.22021,15600000.0
2008-05-26 05:00:00,1.22016,1.22022,1.22003,1.22003,10600000.0
2008-05-26 05:01:00,1.22015,1.2206,1.22011,1.22025,19600000.0
2008-05-26 05:02:00,1.2206,1.2206,1.2204,1.2206,11800000.0
2008-05-26 05:03:00,1.22026,1.22026,1.21993,1.22012,11800000.0
2008-05-26 05:04:00,1.22025,1.22038,1.22002,1.22009,13800000.0
2008-05-26 05:05:00,1.2204,1.2204,1.2203,1.2203,14000000.0
2008-05-26 05:06:00,1.22028,1.22029,1.21987,1.22002,14000000.0
2008-05-26 05:07:00,1.2201,1.22022,1.21982,1.21989,26800000.0
2008-05-26 05:08:00,1.22024,1.22024,1.21987,1.22008,10400000.0
2008-05-26 05:09:00,1.2204,1.22111,1.22033,1.22111,30000000.0
2008-05-26 05:10:00,1.22058,1.22103,1.22058,1.22068,7800000.0
2008-05-26 05:13:00,1.22128,1.22128,1.22071,1.22081,21000000.0
2008-05-26 05:14:00,1.22084,1.22122,1.22055,1.22107,14600000.0
2008-05-26 05:16:00,1.22102,1.22138,1.22102,1.22116,18000000.0
2008-05-26 05:17:00,1.22086,1.22088,1.22063,1.22063,6800000.0
2008-05-26 05:18:00,1.22085,1.22096,1.22085,1.22096,4200000.0
2008-05-26 05:19:00,1.22119,1.22124,1.22096,1.22098,11800000.0
2008-05-26 05:20:00,1.2218,1.2218,1.2216,1.2216,6400000.0
2008-05-26 05:22:00,1.22132,1.22147,1.22129,1.22129,6400000.0
2008-05-26 05:23:00,1.22144,1.22161,1.22115,1.22115,7200000.0
2008-05-26 05:24:00,1.22148,1.22151,1.2213,1.22147,8000000.0
2008-05-26 05:26:00,1.22106,1.22106,1.22044,1.22044,5600000.0
2008-05-26 05:27:00,1.221,1.22115,1.22087,1.22087,4600000.0
2008-05-26 05:28:00,1.22106,1.22106,1.22083,1.22083,2600000.0
2008-05-26 05:29:00,1.22061,1.221,1.22052,1.22053,12200000.0
2008-05-26 05:30:00,1.22052,1.22089,1.22014,1.22051,15600000.0
2008-05-26 05:31:00,1.22037,1.22056,1.22004,1.2204,15400000.0
2008-05-26 05:32:00,1.2204,1.22058,1.22016,1.22021,16000000.0
2008-05-26 05:33:00,1.2208,1.2208,1.2206,1.2206,6800000.0
2008-05-26 05:34:00,1.22031,1.22058,1.22,1.22029,6800000.0
2008-05-26 05:35:00,1.22056,1.22057,1.22029,1.22032,16000000.0
2008-05-26 05:36:00,1.22037,1.22068,1.22025,1.22037,14000000.0
2008-05-26 05:38:00,1.22025,1.2205,1.22017,1.22026,10200000.0
2008-05-26 05:39:00,1.2206,1.2207,1.2206,1.2206,10200000.0
2008-05-26 05:40:00,1.2207,1.2208,1.2207,1.2208,10200000.0
2008-05-26 05:41:00,1.2207,1.2207,1.2207,1.2207,10200000.0
2008-05-26 05:42:00,1.22028,1.22076,1.22023,1.22046,10200000.0
2008-05-26 05:43:00,1.22029,1.22055,1.22019,1.2203,5400000.0
2008-05-26 05:44:00,1.22028,1.22028,1.22005,1.22005,20000000.0
2008-05-26 05:45:00,1.22023,1.22044,1.22012,1.22032,12200000.0
2008-05-26 05:47:00,1.22011,1.22073,1.22011,1.22026,8800000.0
2008-05-26 05:48:00,1.2206,1.2206,1.2204,1.2204,15200000.0
2008-05-26 05:49:00,1.22004,1.22036,1.22004,1.22018,15200000.0
2008-05-26 05:50:00,1.2205,1.2205,1.2205,1.2205,18400000.0
2008-05-26 05:51:00,1.2204,1.2207,1.2204,1.2207,18400000.0
2008-05-26 05:52:00,1.22067,1.22067,1.22018,1.22043,18400000.0
2008-05-26 05:53:00,1.22034,1.22091,1.22034,1.22091,24600000.0
2008-05-26 05:54:00,1.221,1.22126,1.221,1.22126,2600000.0
2008-05-26 05:55:00,1.2208,1.22098,1.22062,1.22062,13400000.0
2008-05-26 05:56:00,1.22095,1.22144,1.22052,1.22144,9800000.0
2008-05-26 05:57:00,1.2212,1.22138,1.22075,1.22075,10200000.0
2008-05-26 05:59:00,1.22048,1.22083,1.2204,1.2204,17200000.0
2008-05-26 06:00:00,1.22076,1.22079,1.22049,1.22049,10200000.0
2008-05-26 06:01:00,1.22041,1.22046,1.2201,1.22046,6800000.0
2008-05-26 06:02:00,1.2208,1.2209,1.2208,1.2209,7200000.0
2008-05-26 06:05:00,1.221,1.221,1.221,1.221,7200000.0
2008-05-26 06:06:00,1.2209,1.221,1.2209,1.221,7200000.0
2008-05-26 06:07:00,1.22063,1.22108,1.22063,1.22097,7200000.0
2008-05-26 06:08:00,1.22032,1.22132,1.22032,1.22067,8400000.0
2008-05-26 06:09:00,1.221,1.221,1.221,1.221,7400000.0
2008-05-26 06:10:00,1.22064,1.22105,1.22049,1.22105,7400000.0
2008-05-26 06:11:00,1.22039,1.22093,1.22039,1.22082,4200000.0
2008-05-26 06:12:00,1.2209,1.221,1.2209,1.2209,3600000.0
2008-05-26 06:13:00,1.221,1.221,1.221,1.221,3600000.0
2008-05-26 06:15:00,1.22063,1.22072,1.2205,1.2205,3600000.0
2008-05-26 06:16:00,1.22054,1.22069,1.22023,1.22055,30000000.0
2008-05-26 06:17:00,1.22065,1.22097,1.2205,1.2205,8000000.0
2008-05-26 06:19:00,1.2207,1.2208,1.2206,1.2206,11000000.0
2008-05-26 06:20:00,1.2207,1.2208,1.2207,1.2208,11000000.0
2008-05-26 06:22:00,1.2207,1.2209,1.2207,1.2209,11000000.0
2008-05-26 06:23:00,1.22076,1.22076,1.22064,1.22064,11000000.0
2008-05-26 06:24:00,1.22079,1.22081,1.2206,1.2206,5800000.0
2008-05-26 06:25:00,1.22049,1.22049,1.2202,1.22045,14600000.0
2008-05-26 06:26:00,1.22061,1.2208,1.22058,1.22058,18200000.0
2008-05-26 06:27:00,1.22058,1.22082,1.22049,1.22049,9000000.0
2008-05-26 06:28:00,1.2209,1.221,1.2209,1.221,5800000.0
2008-05-26 06:29:00,1.22046,1.22073,1.22046,1.22073,5800000.0
2008-05-26 06:30:00,1.22066,1.22069,1.22048,1.2206,9800000.0
2008-05-26 06:31:00,1.22054,1.22064,1.22004,1.22062,10400000.0
2008-05-26 06:36:00,1.22064,1.22096,1.22035,1.22053,33000000.0
2008-05-26 06:41:00,1.22049,1.22074,1.22049,1.2207,9800000.0
2008-05-26 06:45:00,1.22069,1.22121,1.22061,1.22061,4200000.0
2008-05-26 06:46:00,1.22094,1.22094,1.22073,1.22073,9200000.0
2008-05-26 06:47:00,1.22096,1.22096,1.2204,1.2205,12200000.0
2008-05-26 06:48:00,1.22068,1.22082,1.22064,1.22073,9000000.0
2008-05-26 06:50:00,1.2212,1.2212,1.2212,1.2212,13400000.0
2008-05-26 06:51:00,1.22089,1.22102,1.22077,1.22084,13400000.0
2008-05-26 06:52:00,1.22086,1.22144,1.22086,1.22133,10800000.0
2008-05-26 06:53:00,1.22079,1.22079,1.22046,1.22059,7400000.0
2008-05-26 06:54:00,1.22054,1.22069,1.21987,1.21987,7000000.0
2008-05-26 06:55:00,1.22043,1.22065,1.22027,1.22055,20200000.0
2008-05-26 06:56:00,1.2203,1.2203,1.22013,1.22013,2000000.0
2008-05-26 06:57:00,1.22043,1.22063,1.22033,1.22063,10800000.0
2008-05-26 06:58:00,1.22063,1.22063,1.22016,1.22029,16000000.0
2008-05-26 06:59:00,1.22009,1.2205,1.22009,1.2205,32200000.0
2008-05-26 07:00:00,1.22022,1.22049,1.22022,1.22042,9000000.0
2008-05-26 07:01:00,1.2207,1.2207,1.2207,1.2207,21400000.0
2008-05-26 07:02:00,1.2208,1.2208,1.2208,1.2208,21400000.0
2008-05-26 07:03:00,1.22063,1.22068,1.22036,1.22042,21400000.0
2008-05-26 07:06:00,1.22045,1.2207,1.22045,1.2207,12000000.0
2008-05-26 07:08:00,1.22054,1.22089,1.22054,1.22074,15400000.0
2008-05-26 07:09:00,1.22081,1.2216,1.22081,1.22111,11600000.0
2008-05-26 07:10:00,1.2209,1.22132,1.22076,1.22132,18000000.0
2008-05-26 07:11:00,1.2212,1.22158,1.2212,1.22135,8400000.0
2008-05-26 07:12:00,1.22193,1.22193,1.22142,1.22148,17400000.0
2008-05-26 07:13:00,1.22127,1.22137,1.22127,1.22127,19400000.0
2008-05-26 07:14:00,1.22133,1.22133,1.22058,1.22058,9800000.0
2008-05-26 07:15:00,1.22108,1.22165,1.2207,1.22165,18800000.0
2008-05-26 07:16:00,1.22116,1.22124,1.2208,1.22098,13200000.0
2008-05-26 07:17:00,1.2212,1.22148,1.22117,1.22139,13400000.0
2008-05-26 07:18:00,1.22144,1.22144,1.22109,1.22139,11200000.0
2008-05-26 07:19:00,1.22174,1.22179,1.22151,1.22151,12400000.0
2008-05-26 07:20:00,1.22157,1.22161,1.22142,1.22142,10800000.0
2008-05-26 07:21:00,1.22145,1.22145,1.22131,1.22131,4800000.0
2008-05-26 07:22:00,1.2215,1.22154,1.2215,1.22154,2000000.0
2008-05-26 07:23:00,1.22173,1.22182,1.22137,1.22137,13800000.0
2008-05-26 07:24:00,1.22168,1.22168,1.22142,1.22142,9200000.0
2008-05-26 07:25:00,1.22151,1.22151,1.22143,1.22143,4200000.0
2008-05-26 07:26:00,1.22108,1.22136,1.22082,1.22136,10000000.0
2008-05-26 07:28:00,1.2216,1.2216,1.2216,1.2216,8000000.0
2008-05-26 07:29:00,1.22129,1.22149,1.22088,1.22149,8000000.0
2008-05-26 07:30:00,1.22128,1.22157,1.22072,1.22072,9200000.0
2008-05-26 07:31:00,1.22142,1.22172,1.2213,1.22154,25400000.0
2008-05-26 07:32:00,1.22155,1.22155,1.22104,1.22109,8200000.0
2008-05-26 07:33:00,1.22106,1.22111,1.22102,1.22109,11600000.0
2008-05-26 07:34:00,1.22186,1.22186,1.22152,1.22159,5200000.0
2008-05-26 07:35:00,1.22174,1.22174,1.22155,1.22155,2600000.0
2008-05-26 07:36:00,1.22167,1.22167,1.22122,1.22122,3600000.0
2008-05-26 07:37:00,1.2216,1.2218,1.2216,1.2218,19800000.0
2008-05-26 07:39:00,1.22135,1.22184,1.22128,1.22135,19800000.0
2008-05-26 07:40:00,1.2214,1.2216,1.2214,1.2216,25800000.0
2008-05-26 07:41:00,1.22159,1.22159,1.22113,1.22135,25800000.0
2008-05-26 07:42:00,1.22148,1.22187,1.22122,1.22134,13600000.0
2008-05-26 07:43:00,1.22165,1.2221,1.2213,1.2216,19000000.0
2008-05-26 07:44:00,1.22169,1.22169,1.2215,1.2215,14200000.0
2008-05-26 07:45:00,1.2215,1.22167,1.22147,1.22167,3000000.0
2008-05-26 07:46:00,1.22157,1.22205,1.22137,1.22137,16000000.0
2008-05-26 07:47:00,1.22182,1.22182,1.22127,1.22129,9400000.0
2008-05-26 07:48:00,1.22153,1.22193,1.22153,1.22165,9600000.0
2008-05-26 07:49:00,1.22174,1.22198,1.2217,1.22198,7400000.0
2008-05-26 07:50:00,1.2221,1.2224,1.2221,1.2222,3000000.0
2008-05-26 07:51:00,1.22195,1.22195,1.22173,1.22195,3000000.0
2008-05-26 07:52:00,1.22201,1.22201,1.22174,1.22179,10800000.0
2008-05-26 07:53:00,1.22181,1.22232,1.22176,1.22194,11600000.0
2008-05-26 07:54:00,1.22209,1.22214,1.22157,1.22184,9400000.0
2008-05-26 07:55:00,1.22172,1.22206,1.22125,1.22125,19200000.0
2008-05-26 07:56:00,1.22138,1.22138,1.22089,1.2212,11600000.0
2008-05-26 07:57:00,1.22168,1.22202,1.22151,1.22151,15800000.0
2008-05-26 07:58:00,1.22158,1.2216,1.22138,1.22138,3600000.0
2008-05-26 07:59:00,1.22209,1.22214,1.22206,1.22206,3600000.0
2008-05-26 08:00:00,1.22204,1.22223,1.22165,1.22193,9400000.0
2008-05-26 08:01:00,1.2222,1.2224,1.2222,1.2223,10800000.0
2008-05-26 08:02:00,1.2224,1.2224,1.2223,1.2224,10800000.0
2008-05-26 08:03:00,1.2225,1.2225,1.2225,1.2225,10800000.0
2008-05-26 08:04:00,1.22212,1.22221,1.22176,1.22206,10800000.0
2008-05-26 08:05:00,1.22206,1.22227,1.2219,1.22225,21800000.0
2008-05-26 08:06:00,1.22178,1.22191,1.22164,1.22176,33600000.0
2008-05-26 08:07:00,1.22195,1.22195,1.22182,1.22182,4200000.0
2008-05-26 08:08:00,1.22178,1.22204,1.22154,1.22204,10000000.0
2008-05-26 08:09:00,1.2224,1.2224,1.2224,1.2224,18800000.0
2008-05-26 08:11:00,1.22177,1.2219,1.22144,1.22181,18800000.0
2008-05-26 08:12:00,1.22186,1.22191,1.22151,1.22168,16800000.0
2008-05-26 08:13:00,1.22139,1.22172,1.22139,1.22153,15800000.0
2008-05-26 08:14:00,1.22142,1.22165,1.22105,1.22165,15600000.0
2008-05-26 08:15:00,1.2212,1.22158,1.2212,1.22158,10400000.0
2008-05-26 08:16:00,1.22112,1.2212,1.22077,1.22077,6400000.0
2008-05-26 08:17:00,1.22119,1.22119,1.22063,1.22097,17000000.0
2008-05-26 08:18:00,1.22109,1.22172,1.2208,1.22172,9000000.0
2008-05-26 08:19:00,1.2212,1.2216,1.2212,1.2214,21800000.0
2008-05-26 08:20:00,1.22105,1.22144,1.2209,1.22109,21800000.0
2008-05-26 08:21:00,1.2209,1.22146,1.22081,1.22146,23000000.0
2008-05-26 08:22:00,1.22119,1.22153,1.22084,1.22102,23000000.0
2008-05-26 08:23:00,1.22117,1.22149,1.22078,1.22088,11200000.0
2008-05-26 08:24:00,1.22148,1.22158,1.22105,1.22134,14200000.0
2008-05-26 08:25:00,1.22083,1.22137,1.22075,1.22113,23000000.0
2008-05-26 08:26:00,1.2215,1.2215,1.22075,1.22124,10400000.0
2008-05-26 08:27:00,1.2216,1.2216,1.2214,1.2214,8600000.0
2008-05-26 08:28:00,1.22101,1.22122,1.22079,1.22079,8600000.0
2008-05-26 08:29:00,1.2211,1.22164,1.2211,1.2212,18800000.0
2008-05-26 08:31:00,1.22119,1.22161,1.22119,1.22161,10000000.0
2008-05-26 08:32:00,1.2218,1.2218,1.2216,1.2216,11600000.0
2008-05-26 08:33:00,1.22108,1.2211,1.22084,1.22097,11600000.0
2008-05-26 08:35:00,1.22135,1.22135,1.22061,1.22068,16200000.0
2008-05-26 08:36:00,1.22084,1.22108,1.2208,1.22081,11000000.0
2008-05-26 08:37:00,1.22116,1.22142,1.22064,1.22064,10000000.0
2008-05-26 08:38:00,1.2212,1.2214,1.2212,1.2214,9800000.0
2008-05-26 08:39:00,1.22098,1.22108,1.22091,1.22108,9800000.0
2008-05-26 08:40:00,1.221,1.2211,1.22066,1.22102,12800000.0
2008-05-26 08:41:00,1.22076,1.22093,1.22012,1.22072,7800000.0
2008-05-26 08:42:00,1.22095,1.22116,1.22076,1.22091,29800000.0
2008-05-26 08:43:00,1.22103,1.22109,1.22055,1.22078,8800000.0
2008-05-26 08:44:00,1.22057,1.22072,1.22033,1.22056,10000000.0
2008-05-26 08:45:00,1.22037,1.22079,1.22037,1.22053,15200000.0
2008-05-26 08:46:00,1.22047,1.22053,1.22029,1.22039,10000000.0
2008-05-26 08:47:00,1.22088,1.22101,1.22051,1.22101,4200000.0
2008-05-26 08:48:00,1.2206,1.2206,1.22013,1.22013,27000000.0
2008-05-26 08:50:00,1.221,1.221,1.2209,1.221,21800000.0
2008-05-26 08:51:00,1.22053,1.22068,1.2205,1.22066,21800000.0
2008-05-26 08:52:00,1.22072,1.221,1.2207,1.2207,9000000.0
2008-05-26 08:53:00,1.22103,1.22103,1.22036,1.22049,9200000.0
2008-05-26 08:54:00,1.22079,1.22079,1.22043,1.22049,15200000.0
2008-05-26 08:55:00,1.22058,1.22122,1.22054,1.22073,16400000.0
2008-05-26 08:56:00,1.22041,1.22105,1.22041,1.22074,12200000.0
2008-05-26 08:57:00,1.2214,1.2214,1.2214,1.2214,19800000.0
2008-05-26 08:58:00,1.22089,1.22127,1.22081,1.22103,19800000.0
2008-05-26 08:59:00,1.22096,1.22114,1.22079,1.22111,13000000.0
2008-05-26 09:00:00,1.2214,1.2216,1.2214,1.2216,20800000.0
2008-05-26 09:01:00,1.22093,1.22132,1.22078,1.22132,20800000.0
2008-05-26 09:03:00,1.2213,1.22145,1.2212,1.22145,9600000.0
2008-05-26 09:04:00,1.22146,1.22188,1.22134,1.22145,14000000.0
2008-05-26 09:05:00,1.2211,1.2217,1.22108,1.22144,26400000.0
2008-05-26 09:06:00,1.22164,1.22204,1.22148,1.22204,15000000.0
2008-05-26 09:07:00,1.22127,1.22133,1.22102,1.22114,11800000.0
2008-05-26 09:08:00,1.22153,1.22153,1.22113,1.22113,12200000.0
2008-05-26 09:09:00,1.22091,1.22118,1.22091,1.22116,14000000.0
2008-05-26 09:10:00,1.22109,1.22109,1.22083,1.22104,6800000.0
2008-05-26 09:11:00,1.22078,1.22135,1.22046,1.22117,17400000.0
2008-05-26 09:12:00,1.22121,1.2214,1.2208,1.22125,10800000.0
2008-05-26 09:13:00,1.22099,1.22099,1.22076,1.22076,3600000.0
2008-05-26 09:14:00,1.221,1.221,1.221,1.221,10400000.0
2008-05-26 09:15:00,1.22089,1.22089,1.22048,1.2206,10400000.0
2008-05-26 09:16:00,1.22077,1.22103,1.22067,1.22103,24800000.0
2008-05-26 09:17:00,1.22052,1.22103,1.22046,1.22046,10800000.0
2008-05-26 09:18:00,1.22047,1.22072,1.22043,1.22043,11200000.0
2008-05-26 09:19:00,1.2207,1.2209,1.2207,1.2209,20200000.0
2008-05-26 09:21:00,1.22058,1.22069,1.2203,1.22047,20200000.0
2008-05-26 09:22:00,1.22037,1.22095,1.22016,1.22028,10800000.0
2008-05-26 09:23:00,1.22055,1.22075,1.22048,1.22048,9000000.0
2008-05-26 09:24:00,1.2208,1.2209,1.2208,1.2209,14000000.0
2008-05-26 09:26:00,1.2208,1.2208,1.2208,1.2208,14000000.0
2008-05-26 09:28:00,1.22037,1.22088,1.22034,1.22048,14000000.0
2008-05-26 09:29:00,1.22027,1.22054,1.22027,1.22054,20400000.0
2008-05-26 09:30:00,1.22062,1.22063,1.22042,1.22042,7600000.0
2008-05-26 09:31:00,1.2207,1.2208,1.2207,1.2208,16800000.0
2008-05-26 09:32:00,1.2207,1.2208,1.2207,1.2208,16800000.0
2008-05-26 09:33:00,1.22018,1.22041,1.21965,1.21965,16800000.0
2008-05-26 09:34:00,1.21965,1.22023,1.21965,1.22007,15000000.0
2008-05-26 09:35:00,1.22018,1.22038,1.22005,1.22021,15800000.0
2008-05-26 09:36:00,1.21999,1.22029,1.21999,1.22009,10200000.0
2008-05-26 09:37:00,1.22048,1.22048,1.21976,1.21992,8200000.0
2008-05-26 09:38:00,1.21999,1.22028,1.21978,1.22009,13200000.0
2008-05-26 09:39:00,1.22016,1.22021,1.21973,1.21973,9000000.0
2008-05-26 09:40:00,1.21972,1.22031,1.21972,1.21981,17200000.0
2008-05-26 09:41:00,1.22006,1.22006,1.2194,1.21979,9400000.0
2008-05-26 09:42:00,1.2199,1.22013,1.21922,1.21967,16400000.0
2008-05-26 09:43:00,1.21959,1.22007,1.21938,1.2196,17600000.0
2008-05-26 09:44:00,1.21967,1.22004,1.21949,1.22004,20600000.0
2008-05-26 09:45:00,1.2203,1.2204,1.2203,1.2203,14000000.0
2008-05-26 09:46:00,1.21988,1.22039,1.21981,1.21993,14000000.0
2008-05-26 09:47:00,1.2201,1.22062,1.21998,1.2204,21200000.0
2008-05-26 09:48:00,1.22017,1.2207,1.21993,1.22015,17600000.0
2008-05-26 09:49:00,1.22039,1.22052,1.22009,1.22039,16000000.0
2008-05-26 09:50:00,1.2205,1.2205,1.2205,1.2205,11400000.0
2008-05-26 09:51:00,1.2202,1.22021,1.21995,1.21995,11400000.0
2008-05-26 09:52:00,1.21992,1.22034,1.21978,1.2201,28800000.0
2008-05-26 09:53:00,1.22037,1.22041,1.22037,1.22041,3200000.0
2008-05-26 09:54:00,1.2199,1.22044,1.2199,1.22044,15400000.0
2008-05-26 09:55:00,1.22032,1.22047,1.22021,1.22038,22000000.0
2008-05-26 09:56:00,1.2209,1.22112,1.22041,1.2206,9800000.0
2008-05-26 09:57:00,1.22033,1.22086,1.22033,1.22057,11400000.0
2008-05-26 09:58:00,1.22105,1.22105,1.22038,1.22062,24800000.0
2008-05-26 09:59:00,1.2205,1.2205,1.2201,1.22029,11600000.0
2008-05-26 10:00:00,1.22065,1.22078,1.22046,1.22067,31200000.0
2008-05-26 10:01:00,1.2206,1.22094,1.22049,1.22049,17600000.0
2008-05-26 10:02:00,1.22118,1.22135,1.22061,1.22108,15200000.0
2008-05-26 10:03:00,1.221,1.2212,1.221,1.2212,8800000.0
2008-05-26 10:04:00,1.22095,1.22095,1.2207,1.22093,8800000.0
2008-05-26 10:05:00,1.22074,1.22101,1.22067,1.22092,16400000.0
2008-05-26 10:06:00,1.22102,1.22128,1.22057,1.22074,14200000.0
2008-05-26 10:07:00,1.22101,1.22101,1.22078,1.22079,9200000.0
2008-05-26 10:08:00,1.22054,1.22116,1.22035,1.22035,8200000.0
2008-05-26 10:09:00,1.22043,1.22065,1.22032,1.22042,15000000.0
2008-05-26 10:10:00,1.22072,1.22072,1.21996,1.21996,12000000.0
2008-05-26 10:11:00,1.2205,1.22082,1.22032,1.22062,12200000.0
2008-05-26 10:12:00,1.2209,1.221,1.2208,1.2209,15400000.0
2008-05-26 10:13:00,1.22073,1.22092,1.22043,1.22076,15400000.0
2008-05-26 10:14:00,1.2207,1.22084,1.22035,1.22035,19800000.0
2008-05-26 10:15:00,1.22066,1.22072,1.22024,1.22061,10800000.0
2008-05-26 10:16:00,1.22039,1.22065,1.22039,1.2205,19200000.0
2008-05-26 10:17:00,1.22037,1.2206,1.22012,1.22012,5600000.0
2008-05-26 10:18:00,1.2209,1.2209,1.2208,1.2208,20100000.0
2008-05-26 10:20:00,1.22031,1.22031,1.21952,1.21977,20100000.0
2008-05-26 10:21:00,1.2198,1.2205,1.2198,1.21987,16800000.0
2008-05-26 10:22:00,1.22012,1.22041,1.22006,1.22041,16800000.0
2008-05-26 10:23:00,1.21988,1.22052,1.21988,1.2203,18000000.0
2008-05-26 10:24:00,1.22009,1.22044,1.21993,1.22012,12000000.0
2008-05-26 10:25:00,1.2202,1.22039,1.21981,1.2202,17400000.0
2008-05-26 10:26:00,1.22031,1.22047,1.22011,1.22011,19200000.0
2008-05-26 10:27:00,1.21947,1.22047,1.21947,1.22001,16800000.0
2008-05-26 10:28:00,1.22018,1.22066,1.22017,1.22066,12800000.0
2008-05-26 10:29:00,1.22022,1.221,1.22009,1.221,10000000.0
2008-05-26 10:30:00,1.2212,1.2212,1.221,1.221,10800000.0
2008-05-26 10:31:00,1.22067,1.22067,1.22031,1.2204,10800000.0
2008-05-26 10:32:00,1.2209,1.221,1.2209,1.221,11800000.0
2008-05-26 10:33:00,1.22008,1.22069,1.22008,1.22037,11800000.0
2008-05-26 10:34:00,1.21995,1.22063,1.21995,1.22063,18000000.0
2008-05-26 10:35:00,1.22073,1.22113,1.22043,1.22051,13200000.0
2008-05-26 10:36:00,1.22068,1.22104,1.22032,1.22032,9800000.0
2008-05-26 10:38:00,1.2209,1.2209,1.2209,1.2209,15200000.0
2008-05-26 10:39:00,1.22064,1.22095,1.22039,1.22061,15200000.0
2008-05-26 10:40:00,1.2208,1.22111,1.2208,1.2209,6200000.0
2008-05-26 10:41:00,1.22092,1.22097,1.22058,1.22094,11600000.0
2008-05-26 10:42:00,1.22061,1.22091,1.22061,1.22078,16600000.0
2008-05-26 10:43:00,1.22056,1.22081,1.22045,1.22081,9000000.0
2008-05-26 10:44:00,1.22078,1.22078,1.2203,1.22037,11600000.0
2008-05-26 10:45:00,1.22033,1.22046,1.22007,1.22007,23000000.0
2008-05-26 10:46:00,1.22002,1.2203,1.22002,1.22021,15800000.0
2008-05-26 10:47:00,1.21994,1.22025,1.21967,1.21986,10000000.0
2008-05-26 10:48:00,1.22065,1.22065,1.22011,1.22053,19200000.0
2008-05-26 10:49:00,1.2204,1.2204,1.2204,1.2204,6800000.0
2008-05-26 10:50:00,1.22021,1.22038,1.21993,1.22004,6800000.0
2008-05-26 10:51:00,1.2198,1.22014,1.2198,1.22013,16400000.0
2008-05-26 10:52:00,1.21999,1.22008,1.2195,1.21976,10800000.0
2008-05-26 10:53:00,1.21967,1.21996,1.21967,1.21972,23000000.0
2008-05-26 10:54:00,1.2201,1.2202,1.2199,1.2201,23800000.0
2008-05-26 10:55:00,1.21997,1.22051,1.21997,1.22025,23800000.0
2008-05-26 10:56:00,1.22005,1.22005,1.21962,1.21962,25200000.0
2008-05-26 10:57:00,1.21964,1.21998,1.21954,1.21956,18800000.0
2008-05-26 10:58:00,1.21973,1.21973,1.21901,1.21939,14600000.0
2008-05-26 10:59:00,1.21968,1.21994,1.21921,1.21931,11200000.0
2008-05-26 11:00:00,1.21971,1.21981,1.21942,1.21981,11400000.0
2008-05-26 11:01:00,1.21928,1.21972,1.21921,1.21972,19600000.0
2008-05-26 11:02:00,1.2196,1.22001,1.21948,1.21948,22600000.0
2008-05-26 11:03:00,1.22001,1.22012,1.21958,1.21984,11000000.0
2008-05-26 11:04:00,1.2205,1.2205,1.2204,1.2204,23000000.0
2008-05-26 11:05:00,1.22025,1.22025,1.21934,1.21934,23000000.0
2008-05-26 11:06:00,1.21899,1.21987,1.21899,1.21936,10600000.0
2008-05-26 11:07:00,1.21969,1.22018,1.21899,1.21916,9400000.0
2008-05-26 11:08:00,1.21925,1.21997,1.21925,1.2197,14200000.0
2008-05-26 11:09:00,1.21955,1.22011,1.21931,1.22011,12000000.0
2008-05-26 11:10:00,1.21983,1.21983,1.21919,1.21932,12400000.0
2008-05-26 11:11:00,1.21854,1.21951,1.21854,1.21904,16400000.0
2008-05-26 11:12:00,1.21921,1.2195,1.2192,1.21928,16600000.0
2008-05-26 11:13:00,1.21927,1.21935,1.21898,1.21933,15400000.0
2008-05-26 11:14:00,1.21948,1.21949,1.21906,1.21936,11000000.0
2008-05-26 11:16:00,1.21935,1.21955,1.21935,1.21942,6000000.0
2008-05-26 11:17:00,1.21946,1.21982,1.21936,1.21982,5200000.0
2008-05-26 11:18:00,1.2202,1.2202,1.2201,1.2201,15800000.0
2008-05-26 11:19:00,1.22009,1.22009,1.21905,1.21939,15800000.0
2008-05-26 11:20:00,1.21913,1.21932,1.21913,1.21923,29200000.0
2008-05-26 11:21:00,1.21919,1.21926,1.21885,1.21901,17600000.0
2008-05-26 11:23:00,1.21866,1.2193,1.21866,1.2193,5600000.0
2008-05-26 11:24:00,1.2195,1.2195,1.2195,1.2195,24800000.0
2008-05-26 11:25:00,1.21929,1.21938,1.21874,1.21938,24800000.0
2008-05-26 11:26:00,1.21985,1.21985,1.21939,1.21981,20400000.0
2008-05-26 11:27:00,1.21952,1.21952,1.21929,1.21929,16200000.0
2008-05-26 11:28:00,1.21913,1.21949,1.2189,1.2189,8200000.0
2008-05-26 11:29:00,1.21931,1.21981,1.21913,1.21949,16000000.0
2008-05-26 11:30:00,1.21967,1.21967,1.21929,1.21929,5600000.0
2008-05-26 11:31:00,1.21945,1.21945,1.21902,1.21926,9400000.0
2008-05-26 11:32:00,1.21903,1.21903,1.2188,1.21897,19200000.0
2008-05-26 11:33:00,1.21935,1.21935,1.219,1.21914,12200000.0
2008-05-26 11:34:00,1.2188,1.21941,1.2188,1.21925,10600000.0
2008-05-26 11:35:00,1.21945,1.21945,1.21922,1.21922,9400000.0
2008-05-26 11:36:00,1.21935,1.21952,1.21912,1.21926,18600000.0
2008-05-26 11:37:00,1.21938,1.21973,1.2191,1.21973,8200000.0
2008-05-26 11:38:00,1.2199,1.22,1.2199,1.22,5800000.0
2008-05-26 11:39:00,1.2196,1.2196,1.21918,1.21926,5800000.0
2008-05-26 11:40:00,1.21887,1.21905,1.21854,1.21854,17000000.0
2008-05-26 11:41:00,1.21919,1.21935,1.21896,1.21917,11200000.0
2008-05-26 11:42:00,1.21897,1.21933,1.21884,1.21919,14800000.0
2008-05-26 11:43:00,1.21889,1.21914,1.21869,1.21869,15000000.0
2008-05-26 11:44:00,1.2191,1.2191,1.21875,1.21894,17800000.0
2008-05-26 11:45:00,1.21892,1.21937,1.21883,1.21891,10600000.0
2008-05-26 11:47:00,1.21924,1.21924,1.2187,1.21922,15200000.0
2008-05-26 11:49:00,1.2191,1.2191,1.2191,1.2191,8600000.0
2008-05-26 11:50:00,1.2189,1.2189,1.21848,1.21848,8600000.0
2008-05-26 11:51:00,1.21847,1.21936,1.21847,1.21936,26200000.0
2008-05-26 11:52:00,1.2192,1.2194,1.21895,1.21927,20800000.0
2008-05-26 11:55:00,1.21901,1.21936,1.21878,1.21878,18200000.0
2008-05-26 11:56:00,1.21896,1.21928,1.21896,1.21928,9400000.0
2008-05-26 11:57:00,1.21932,1.21941,1.21891,1.21925,14000000.0
2008-05-26 11:59:00,1.21934,1.21934,1.21893,1.21894,11000000.0
2008-05-26 12:00:00,1.21937,1.21937,1.21898,1.21909,13600000.0
2008-05-26 12:01:00,1.21911,1.21911,1.21909,1.21909,3200000.0
2008-05-26 12:02:00,1.21914,1.21914,1.21875,1.21902,16200000.0
2008-05-26 12:03:00,1.21888,1.21918,1.21864,1.21897,14200000.0
2008-05-26 12:04:00,1.21885,1.21929,1.21882,1.21929,21600000.0
2008-05-26 12:05:00,1.2197,1.2197,1.2195,1.2195,11600000.0
2008-05-26 12:06:00,1.21915,1.21926,1.21883,1.21914,11600000.0
2008-05-26 12:09:00,1.2193,1.2193,1.2193,1.2193,11000000.0
2008-05-26 12:10:00,1.2195,1.2195,1.2193,1.2193,11000000.0
2008-05-26 12:11:00,1.219,1.21914,1.2185,1.2185,11000000.0
2008-05-26 12:12:00,1.219,1.2193,1.2189,1.219,7200000.0
2008-05-26 12:13:00,1.2189,1.219,1.2189,1.219,7200000.0
2008-05-26 12:14:00,1.2191,1.2191,1.219,1.219,7200000.0
2008-05-26 12:16:00,1.2189,1.2191,1.2189,1.2191,7200000.0
2008-05-26 12:17:00,1.21906,1.21933,1.21897,1.21897,7200000.0
2008-05-26 12:19:00,1.2193,1.2195,1.2193,1.2195,18600000.0
2008-05-26 12:21:00,1.2193,1.2195,1.2193,1.2193,18600000.0
2008-05-26 12:22:00,1.2191,1.2193,1.219,1.2193,18600000.0
2008-05-26 12:24:00,1.2195,1.2195,1.2193,1.2193,18600000.0
2008-05-26 12:25:00,1.2195,1.2195,1.2193,1.2195,18600000.0
2008-05-26 12:27:00,1.21872,1.21901,1.21867,1.21873,18600000.0
2008-05-26 12:28:00,1.2193,1.2195,1.2193,1.2195,17800000.0
2008-05-26 12:30:00,1.21862,1.21876,1.21861,1.21876,17800000.0
2008-05-26 12:32:00,1.2188,1.21898,1.21855,1.2187,101900000.0
2008-05-26 12:33:00,1.21853,1.21878,1.21842,1.21878,11000000.0
2008-05-26 12:34:00,1.21885,1.21902,1.21872,1.21895,63600000.0
2008-05-26 12:35:00,1.21894,1.21902,1.21859,1.21859,35000000.0
2008-05-26 12:36:00,1.21862,1.21898,1.21862,1.21869,35600000.0
2008-05-26 12:37:00,1.21883,1.21903,1.21877,1.21892,10200000.0
2008-05-26 12:38:00,1.21896,1.21946,1.21896,1.21906,13200000.0
2008-05-26 12:39:00,1.2191,1.2193,1.2191,1.2191,6800000.0
2008-05-26 12:40:00,1.2193,1.2193,1.2191,1.2193,6800000.0
2008-05-26 12:41:00,1.2191,1.2193,1.2191,1.2191,6800000.0
2008-05-26 12:42:00,1.2193,1.2193,1.2191,1.2193,6800000.0
2008-05-26 12:43:00,1.21908,1.21908,1.21853,1.21892,6800000.0
2008-05-26 12:44:00,1.219,1.21914,1.21879,1.21884,32600000.0
2008-05-26 12:45:00,1.2193,1.2193,1.2191,1.2191,11800000.0
2008-05-26 12:46:00,1.2193,1.2193,1.2193,1.2193,11800000.0
2008-05-26 12:47:00,1.21862,1.21884,1.21862,1.2188,11800000.0
2008-05-26 12:49:00,1.2188,1.21887,1.2187,1.21877,26600000.0
2008-05-26 12:50:00,1.21864,1.21889,1.21856,1.21857,10400000.0
2008-05-26 12:53:00,1.21862,1.21877,1.21843,1.21864,93400000.0
2008-05-26 12:55:00,1.219,1.2191,1.219,1.2191,16400000.0
2008-05-26 12:56:00,1.21846,1.21847,1.21794,1.21824,16400000.0
2008-05-26 12:57:00,1.2186,1.2187,1.2186,1.2186,23600000.0
2008-05-26 12:58:00,1.21805,1.21829,1.21794,1.21822,23600000.0
2008-05-26 12:59:00,1.21805,1.21831,1.21775,1.21796,16600000.0
2008-05-26 13:00:00,1.21814,1.21815,1.21798,1.21798,19200000.0
2008-05-26 13:01:00,1.218,1.21832,1.21773,1.21787,83800000.0
2008-05-26 13:02:00,1.21786,1.21799,1.21751,1.21751,130200000.0
2008-05-26 13:03:00,1.21749,1.21809,1.21749,1.21767,124600000.0
2008-05-26 13:04:00,1.21767,1.21784,1.21767,1.21772,21800000.0
2008-05-26 13:05:00,1.2183,1.2183,1.2182,1.2182,17800000.0
2008-05-26 13:06:00,1.2183,1.2183,1.2182,1.2182,17800000.0
2008-05-26 13:07:00,1.21797,1.21824,1.2177,1.2181,17800000.0
2008-05-26 13:08:00,1.21794,1.21887,1.21794,1.21816,61600000.0
2008-05-26 13:09:00,1.21816,1.21848,1.2181,1.21826,60800000.0
2008-05-26 13:10:00,1.21821,1.21872,1.21821,1.21846,10000000.0
2008-05-26 13:12:00,1.21866,1.21877,1.21866,1.21868,31600000.0
2008-05-26 13:13:00,1.21889,1.21892,1.21851,1.21882,12800000.0
2008-05-26 13:14:00,1.21868,1.21921,1.21863,1.21921,14200000.0
2008-05-26 13:15:00,1.21873,1.21893,1.21833,1.21836,14800000.0
2008-05-26 13:16:00,1.21834,1.21867,1.21834,1.21845,19600000.0
2008-05-26 13:17:00,1.219,1.219,1.2189,1.2189,8800000.0
2008-05-26 13:19:00,1.21849,1.21872,1.21834,1.21856,8800000.0
2008-05-26 13:20:00,1.21847,1.21878,1.21834,1.21863,9800000.0
2008-05-26 13:21:00,1.21843,1.21879,1.21843,1.2186,11200000.0
2008-05-26 13:22:00,1.2186,1.21927,1.21851,1.21858,18800000.0
2008-05-26 13:24:00,1.21889,1.21902,1.21874,1.21902,29000000.0
2008-05-26 13:25:00,1.2191,1.2193,1.2191,1.2193,12800000.0
2008-05-26 13:26:00,1.21887,1.21887,1.21828,1.21873,12800000.0
2008-05-26 13:27:00,1.21841,1.21841,1.21817,1.21817,3200000.0
2008-05-26 13:28:00,1.21886,1.21896,1.21866,1.21868,71500000.0
2008-05-26 13:29:00,1.21905,1.21907,1.21866,1.21879,30800000.0
2008-05-26 13:30:00,1.21873,1.2191,1.21873,1.21883,26400000.0
2008-05-26 13:31:00,1.21901,1.21973,1.21901,1.21917,13000000.0
2008-05-26 13:32:00,1.21928,1.21928,1.21864,1.21882,46200000.0
2008-05-26 13:33:00,1.21876,1.2188,1.21863,1.21863,12800000.0
2008-05-26 13:34:00,1.21861,1.21911,1.2186,1.21878,9800000.0
2008-05-26 13:35:00,1.21895,1.21906,1.21862,1.21881,23200000.0
2008-05-26 13:36:00,1.21861,1.21881,1.21842,1.21859,23400000.0
2008-05-26 13:37:00,1.2185,1.21919,1.21822,1.21919,11800000.0
2008-05-26 13:38:00,1.21917,1.21921,1.21879,1.21894,12400000.0
2008-05-26 13:39:00,1.21909,1.21909,1.21875,1.21875,7800000.0
2008-05-26 13:42:00,1.219,1.219,1.2188,1.2188,43000000.0
2008-05-26 13:43:00,1.2189,1.219,1.2189,1.219,43000000.0
2008-05-26 13:44:00,1.2189,1.219,1.2189,1.219,43000000.0
2008-05-26 13:45:00,1.2189,1.219,1.2188,1.219,43000000.0
2008-05-26 13:46:00,1.21867,1.21896,1.21864,1.21871,43000000.0
2008-05-26 13:47:00,1.21867,1.21873,1.21822,1.21822,9800000.0
2008-05-26 13:48:00,1.21827,1.21845,1.21806,1.21811,15200000.0
2008-05-26 13:49:00,1.218,1.21824,1.21798,1.21805,14200000.0
2008-05-26 13:50:00,1.21827,1.21858,1.21793,1.21858,15800000.0
2008-05-26 13:51:00,1.21828,1.21842,1.21791,1.21791,17400000.0
2008-05-26 13:52:00,1.2185,1.2186,1.2185,1.2186,19000000.0
2008-05-26 13:53:00,1.21808,1.21832,1.21799,1.21832,19000000.0
2008-05-26 13:54:00,1.2186,1.2186,1.2185,1.2186,16200000.0
2008-05-26 13:55:00,1.21772,1.21857,1.2177,1.21857,16200000.0
2008-05-26 13:56:00,1.2183,1.2188,1.21801,1.21821,10400000.0
2008-05-26 13:59:00,1.2186,1.2187,1.2186,1.2187,34600000.0
2008-05-26 14:00:00,1.21825,1.21853,1.2181,1.21831,34600000.0
2008-05-26 14:02:00,1.2185,1.2186,1.2185,1.2186,10400000.0
2008-05-26 14:04:00,1.21807,1.21849,1.21807,1.21813,10400000.0
2008-05-26 14:05:00,1.2188,1.2188,1.2188,1.2188,10600000.0
2008-05-26 14:06:00,1.2187,1.2187,1.2187,1.2187,10600000.0
2008-05-26 14:07:00,1.21856,1.21862,1.21842,1.21851,10600000.0
2008-05-26 14:08:00,1.21857,1.2187,1.21831,1.21837,23400000.0
2008-05-26 14:09:00,1.2186,1.2187,1.2186,1.2187,10000000.0
2008-05-26 14:10:00,1.21823,1.21853,1.21823,1.21848,10000000.0
2008-05-26 14:11:00,1.21844,1.21875,1.2184,1.2184,16200000.0
2008-05-26 14:12:00,1.2189,1.2189,1.2188,1.2188,6800000.0
2008-05-26 14:13:00,1.21854,1.21873,1.21854,1.21858,6800000.0
2008-05-26 14:14:00,1.21896,1.21896,1.21824,1.21894,17400000.0
2008-05-26 14:15:00,1.2189,1.2189,1.2188,1.2188,18800000.0
2008-05-26 14:16:00,1.21854,1.21902,1.21851,1.2186,18800000.0
2008-05-26 14:17:00,1.219,1.219,1.2187,1.2188,20600000.0
2008-05-26 14:18:00,1.21844,1.21884,1.21826,1.21846,20600000.0
2008-05-26 14:19:00,1.21864,1.21889,1.21845,1.21889,47200000.0
2008-05-26 14:20:00,1.21862,1.21885,1.21859,1.21885,30800000.0
2008-05-26 14:21:00,1.2184,1.21857,1.21837,1.21857,5600000.0
2008-05-26 14:22:00,1.21855,1.21907,1.21855,1.21907,9800000.0
2008-05-26 14:23:00,1.21884,1.21918,1.21874,1.21891,32200000.0
2008-05-26 14:24:00,1.21945,1.21945,1.21882,1.21901,18200000.0
2008-05-26 14:26:00,1.21904,1.21919,1.21897,1.21897,15400000.0
2008-05-26 14:27:00,1.21926,1.21936,1.21881,1.21936,19800000.0
2008-05-26 14:28:00,1.21898,1.21898,1.21883,1.21883,2000000.0
2008-05-26 14:29:00,1.21842,1.2195,1.21842,1.21918,10000000.0
2008-05-26 14:30:00,1.21909,1.21919,1.21872,1.21872,28600000.0
2008-05-26 14:31:00,1.2193,1.2193,1.2191,1.2193,20200000.0
2008-05-26 14:32:00,1.2187,1.21921,1.21862,1.2191,20200000.0
2008-05-26 14:33:00,1.21946,1.21946,1.21895,1.21895,11800000.0
2008-05-26 14:34:00,1.219,1.219,1.21857,1.21881,15800000.0
2008-05-26 14:35:00,1.21886,1.21899,1.21871,1.21899,8400000.0
2008-05-26 14:36:00,1.21877,1.21906,1.21867,1.21867,55100000.0
2008-05-26 14:37:00,1.219,1.2191,1.219,1.2191,28800000.0
2008-05-26 14:38:00,1.21893,1.21903,1.21877,1.21903,28800000.0
2008-05-26 14:39:00,1.21894,1.21935,1.21854,1.21935,18200000.0
2008-05-26 14:40:00,1.21923,1.21943,1.21877,1.21926,34000000.0
2008-05-26 14:41:00,1.2191,1.21963,1.21897,1.21901,85000000.0
2008-05-26 14:42:00,1.21932,1.21975,1.21919,1.21922,18400000.0
2008-05-26 14:45:00,1.21952,1.21974,1.21926,1.21932,15600000.0
2008-05-26 14:46:00,1.21954,1.21977,1.21948,1.21952,13200000.0
2008-05-26 14:47:00,1.21925,1.21935,1.21894,1.21894,27800000.0
2008-05-26 14:50:00,1.21858,1.21916,1.21858,1.21896,16000000.0
2008-05-26 14:52:00,1.21895,1.2194,1.21846,1.21846,22200000.0
2008-05-26 14:53:00,1.21836,1.21867,1.21821,1.21821,6800000.0
2008-05-26 14:54:00,1.2188,1.2189,1.2188,1.2189,11000000.0
2008-05-26 14:55:00,1.2188,1.2189,1.2188,1.2189,11000000.0
2008-05-26 14:56:00,1.2187,1.2189,1.2187,1.2189,11000000.0
2008-05-26 14:57:00,1.21839,1.21853,1.21821,1.21852,11000000.0
2008-05-26 14:59:00,1.21812,1.21867,1.21795,1.21867,24600000.0
2008-05-26 15:01:00,1.21839,1.21873,1.21799,1.21799,17000000.0
2008-05-26 15:03:00,1.21837,1.21862,1.21837,1.21862,14600000.0
2008-05-26 15:04:00,1.2186,1.2187,1.21839,1.2187,62200000.0
2008-05-26 15:05:00,1.219,1.2191,1.219,1.2191,18400000.0
2008-05-26 15:06:00,1.2185,1.21884,1.21844,1.21877,18400000.0
2008-05-26 15:07:00,1.21922,1.21922,1.21894,1.21908,13600000.0
2008-05-26 15:08:00,1.21871,1.21897,1.21847,1.21897,13800000.0
2008-05-26 15:09:00,1.21877,1.21915,1.21862,1.21862,24400000.0
2008-05-26 15:10:00,1.2195,1.2197,1.2193,1.2195,74400000.0
2008-05-26 15:11:00,1.21887,1.21902,1.21842,1.21844,74400000.0
2008-05-26 15:12:00,1.21878,1.21908,1.21861,1.21908,6800000.0
2008-05-26 15:13:00,1.21915,1.21932,1.21884,1.21907,80200000.0
2008-05-26 15:14:00,1.21893,1.21904,1.21842,1.21842,82400000.0
2008-05-26 15:15:00,1.21905,1.21905,1.2188,1.21882,8200000.0
2008-05-26 15:16:00,1.21903,1.21943,1.21894,1.2191,17400000.0
2008-05-26 15:17:00,1.21893,1.21917,1.21877,1.21913,11000000.0
2008-05-26 15:18:00,1.2193,1.2193,1.21854,1.21864,9800000.0
2008-05-26 15:19:00,1.2191,1.2193,1.2191,1.2191,37400000.0
2008-05-26 15:22:00,1.21882,1.21919,1.2187,1.219,37400000.0
2008-05-26 15:23:00,1.21896,1.21927,1.21896,1.21906,21200000.0
2008-05-26 15:24:00,1.2187,1.21934,1.21844,1.2188,16400000.0
2008-05-26 15:26:00,1.21892,1.21902,1.21872,1.21877,23600000.0
2008-05-26 15:28:00,1.21874,1.21894,1.21863,1.21863,9000000.0
2008-05-26 15:29:00,1.21931,1.21963,1.21915,1.21918,13800000.0
2008-05-26 15:30:00,1.21918,1.21967,1.21918,1.21967,13800000.0
2008-05-26 15:31:00,1.21981,1.21981,1.21928,1.21965,7800000.0
2008-05-26 15:32:00,1.21953,1.22007,1.21949,1.22007,11200000.0
2008-05-26 15:33:00,1.22005,1.22043,1.21987,1.22026,118000000.0
2008-05-26 15:34:00,1.21987,1.21992,1.21948,1.21992,6800000.0
2008-05-26 15:35:00,1.21993,1.21993,1.21978,1.21978,2000000.0
2008-05-26 15:36:00,1.22014,1.22014,1.21974,1.21993,19400000.0
2008-05-26 15:37:00,1.21941,1.22033,1.21941,1.21959,98000000.0
2008-05-26 15:39:00,1.2202,1.2203,1.2202,1.2203,20600000.0
2008-05-26 15:40:00,1.2197,1.22027,1.2197,1.21982,20600000.0
2008-05-26 15:41:00,1.22017,1.22021,1.21974,1.21974,23600000.0
2008-05-26 15:42:00,1.2203,1.2203,1.2201,1.2201,104200000.0
2008-05-26 15:43:00,1.21954,1.22001,1.21945,1.22001,104200000.0
2008-05-26 15:44:00,1.21997,1.22004,1.21953,1.21982,81800000.0
2008-05-26 15:45:00,1.21987,1.22026,1.21987,1.22009,69800000.0
2008-05-26 15:46:00,1.22019,1.22019,1.21961,1.22005,9400000.0
2008-05-26 15:47:00,1.21973,1.22034,1.21966,1.21966,10200000.0
2008-05-26 15:48:00,1.21977,1.21989,1.2195,1.2196,8000000.0
2008-05-26 15:49:00,1.21944,1.21954,1.2193,1.21954,75400000.0
2008-05-26 15:50:00,1.21956,1.21978,1.21938,1.21946,16800000.0
2008-05-26 15:51:00,1.22009,1.22009,1.21951,1.21951,11000000.0
2008-05-26 15:52:00,1.2202,1.2203,1.22,1.2201,8000000.0
2008-05-26 15:53:00,1.22,1.2201,1.22,1.2201,8000000.0
2008-05-26 15:54:00,1.2198,1.2198,1.21914,1.21956,8000000.0
2008-05-26 15:55:00,1.22,1.22,1.2199,1.2199,109800000.0
2008-05-26 15:56:00,1.21954,1.2199,1.21949,1.21971,109800000.0
2008-05-26 15:57:00,1.2197,1.2199,1.2197,1.2197,22400000.0
2008-05-26 15:58:00,1.2192,1.21953,1.21915,1.21953,22400000.0
2008-05-26 15:59:00,1.21932,1.21974,1.21932,1.21941,25800000.0
2008-05-26 16:00:00,1.21967,1.21979,1.21943,1.21965,85000000.0
2008-05-26 16:01:00,1.21951,1.21999,1.21947,1.2197,25400000.0
2008-05-26 16:02:00,1.21951,1.21982,1.21923,1.2195,100600000.0
2008-05-26 16:03:00,1.2195,1.21994,1.21938,1.21957,62800000.0
2008-05-26 16:04:00,1.21957,1.21993,1.21943,1.21993,14400000.0
2008-05-26 16:05:00,1.21961,1.22009,1.21961,1.21999,16800000.0
2008-05-26 16:06:00,1.2197,1.2197,1.21916,1.21916,4800000.0
2008-05-26 16:07:00,1.21974,1.21982,1.21954,1.21969,76400000.0
2008-05-26 16:08:00,1.21962,1.21968,1.21948,1.2196,67200000.0
2008-05-26 16:09:00,1.2199,1.2199,1.2199,1.2199,68800000.0
2008-05-26 16:10:00,1.21956,1.22004,1.2194,1.21957,68800000.0
2008-05-26 16:12:00,1.21959,1.21964,1.21925,1.21941,8800000.0
2008-05-26 16:13:00,1.21921,1.21934,1.21882,1.21883,13700000.0
2008-05-26 16:14:00,1.2185,1.2191,1.2185,1.2191,7200000.0
2008-05-26 16:15:00,1.21916,1.21964,1.21916,1.21924,7200000.0
2008-05-26 16:16:00,1.21926,1.21929,1.21912,1.21917,34600000.0
2008-05-26 16:17:00,1.21905,1.21905,1.2187,1.21896,10600000.0
2008-05-26 16:18:00,1.21872,1.21903,1.21863,1.21864,90400000.0
2008-05-26 16:19:00,1.21888,1.21913,1.21847,1.2189,48800000.0
2008-05-26 16:20:00,1.2191,1.21931,1.21877,1.21914,18600000.0
2008-05-26 16:21:00,1.21945,1.21945,1.219,1.21923,75000000.0
2008-05-26 16:22:00,1.2192,1.21927,1.21911,1.21923,8200000.0
2008-05-26 16:23:00,1.2194,1.2194,1.21926,1.21929,11200000.0
2008-05-26 16:24:00,1.21953,1.2197,1.21943,1.21958,6200000.0
2008-05-26 16:25:00,1.21945,1.21978,1.2193,1.21978,9400000.0
2008-05-26 16:26:00,1.21992,1.21995,1.21963,1.21988,18600000.0
2008-05-26 16:27:00,1.21955,1.21988,1.21951,1.21964,9800000.0
2008-05-26 16:28:00,1.21961,1.22001,1.21957,1.21976,26000000.0
2008-05-26 16:29:00,1.2197,1.2197,1.21927,1.21927,8200000.0
2008-05-26 16:31:00,1.21938,1.21969,1.21925,1.21941,17000000.0
2008-05-26 16:33:00,1.21958,1.21989,1.21935,1.21946,10400000.0
2008-05-26 16:34:00,1.21943,1.2197,1.21929,1.21929,23600000.0
2008-05-26 16:35:00,1.2193,1.21953,1.21924,1.21933,17000000.0
2008-05-26 16:36:00,1.21933,1.21937,1.21918,1.21921,69700000.0
2008-05-26 16:37:00,1.21934,1.21936,1.21866,1.21919,16000000.0
2008-05-26 16:38:00,1.2195,1.2195,1.2195,1.2195,7600000.0
2008-05-26 16:39:00,1.21913,1.21935,1.21913,1.21916,7600000.0
2008-05-26 16:42:00,1.21938,1.21957,1.21929,1.21943,42600000.0
2008-05-26 16:43:00,1.2194,1.2194,1.21893,1.21894,30000000.0
2008-05-26 16:44:00,1.2197,1.2197,1.2195,1.2195,8000000.0
2008-05-26 16:45:00,1.21927,1.21946,1.21904,1.2192,8000000.0
2008-05-26 16:47:00,1.2193,1.2195,1.2193,1.2195,35200000.0
2008-05-26 16:49:00,1.21908,1.21927,1.21903,1.21927,35200000.0
2008-05-26 16:50:00,1.2197,1.2197,1.2195,1.2195,24400000.0
2008-05-26 16:51:00,1.21908,1.21945,1.21877,1.21938,24400000.0
2008-05-26 16:52:00,1.2193,1.2195,1.2193,1.2193,116000000.0
2008-05-26 16:54:00,1.2195,1.2195,1.2193,1.2193,116000000.0
2008-05-26 16:55:00,1.219,1.21924,1.21887,1.21895,116000000.0
2008-05-26 16:56:00,1.2191,1.2193,1.2191,1.2191,73000000.0
2008-05-26 16:57:00,1.21895,1.21929,1.21884,1.21903,73000000.0
2008-05-26 16:58:00,1.219,1.21906,1.21884,1.21884,86200000.0
2008-05-26 16:59:00,1.2193,1.2193,1.2191,1.2191,12000000.0
2008-05-26 17:00:00,1.21898,1.21933,1.21898,1.21908,12000000.0
2008-05-26 17:01:00,1.21918,1.21918,1.21875,1.21901,17600000.0
2008-05-26 17:05:00,1.2193,1.2193,1.2191,1.2191,27400000.0
2008-05-26 17:06:00,1.21892,1.21892,1.21829,1.21873,27400000.0
2008-05-26 17:07:00,1.21862,1.21907,1.21849,1.21871,96400000.0
2008-05-26 17:08:00,1.21889,1.21896,1.21862,1.2188,12000000.0
2008-05-26 17:09:00,1.2193,1.2193,1.2191,1.2193,91800000.0
2008-05-26 17:10:00,1.2188,1.2191,1.21879,1.21891,91800000.0
2008-05-26 17:11:00,1.21916,1.21933,1.2191,1.21926,21000000.0
2008-05-26 17:12:00,1.21968,1.22015,1.21947,1.21992,89800000.0
2008-05-26 17:13:00,1.21976,1.21987,1.21935,1.21935,34800000.0
2008-05-26 17:14:00,1.21937,1.2196,1.21913,1.21959,15200000.0
2008-05-26 17:15:00,1.2202,1.2203,1.2202,1.2202,15800000.0
2008-05-26 17:16:00,1.21897,1.21985,1.21897,1.21956,15800000.0
2008-05-26 17:18:00,1.2204,1.2204,1.2203,1.2203,9800000.0
2008-05-26 17:19:00,1.2204,1.2204,1.2203,1.2203,9800000.0
2008-05-26 17:20:00,1.21942,1.21945,1.21881,1.21881,9800000.0
2008-05-26 17:22:00,1.2199,1.2199,1.2199,1.2199,115600000.0
2008-05-26 17:25:00,1.21862,1.21925,1.21842,1.21881,115600000.0
2008-05-26 17:26:00,1.2197,1.2201,1.2193,1.2193,19000000.0
2008-05-26 17:27:00,1.21863,1.21897,1.2186,1.2186,19000000.0
2008-05-26 17:29:00,1.21877,1.21878,1.21818,1.21848,132400000.0
2008-05-26 17:30:00,1.22,1.22,1.22,1.22,6200000.0
2008-05-26 17:31:00,1.21896,1.21896,1.21826,1.21854,6200000.0
2008-05-26 17:33:00,1.21876,1.21876,1.2182,1.21834,111400000.0
2008-05-26 17:34:00,1.2199,1.22,1.2199,1.2199,5800000.0
2008-05-26 17:35:00,1.21838,1.21853,1.21838,1.21844,5800000.0
2008-05-26 17:36:00,1.21835,1.21879,1.2183,1.21865,56400000.0
2008-05-26 17:37:00,1.2201,1.2201,1.2201,1.2201,13600000.0
2008-05-26 17:38:00,1.22,1.22,1.22,1.22,13600000.0
2008-05-26 17:39:00,1.2188,1.2195,1.2188,1.21915,13600000.0
2008-05-26 17:40:00,1.21952,1.21952,1.21868,1.21901,15200000.0
2008-05-26 17:42:00,1.2199,1.22,1.2195,1.2195,69200000.0
2008-05-26 17:47:00,1.2188,1.21902,1.21858,1.21867,69200000.0
2008-05-26 17:52:00,1.21909,1.21909,1.21839,1.21839,13200000.0
2008-05-26 17:53:00,1.21894,1.21914,1.21849,1.21864,65200000.0
2008-05-26 17:54:00,1.21833,1.21858,1.21827,1.21833,38400000.0
2008-05-26 17:55:00,1.2191,1.2193,1.2191,1.2193,14600000.0
2008-05-26 18:01:00,1.2191,1.2193,1.2191,1.2193,14600000.0
2008-05-26 18:02:00,1.2191,1.2191,1.2191,1.2191,14600000.0
2008-05-26 18:03:00,1.2193,1.2193,1.2193,1.2193,14600000.0
2008-05-26 18:04:00,1.21842,1.21861,1.21805,1.21861,14600000.0
2008-05-26 18:05:00,1.21824,1.21834,1.21802,1.21816,12200000.0
2008-05-26 18:06:00,1.21797,1.21797,1.21743,1.21748,9200000.0
2008-05-26 18:07:00,1.21762,1.21762,1.21738,1.2176,9400000.0
2008-05-26 18:08:00,1.21748,1.21767,1.21701,1.21727,23400000.0
2008-05-26 18:09:00,1.2173,1.21777,1.21727,1.21727,17800000.0
2008-05-26 18:10:00,1.21724,1.21724,1.21714,1.21714,3200000.0
2008-05-26 18:11:00,1.21703,1.21729,1.21697,1.21716,15600000.0
2008-05-26 18:12:00,1.2171,1.21734,1.21697,1.21707,21000000.0
2008-05-26 18:13:00,1.21714,1.21731,1.21706,1.21731,12600000.0
2008-05-26 18:14:00,1.217,1.21702,1.2166,1.2166,15600000.0
2008-05-26 18:17:00,1.21741,1.21741,1.21681,1.2171,13600000.0
2008-05-26 18:18:00,1.21672,1.21707,1.21672,1.21707,8200000.0
2008-05-26 18:19:00,1.2181,1.2181,1.2181,1.2181,6600000.0
2008-05-26 18:21:00,1.21744,1.21809,1.21744,1.21764,6600000.0
2008-05-26 18:22:00,1.2182,1.2182,1.2182,1.2182,83800000.0
2008-05-26 18:23:00,1.21824,1.21845,1.21753,1.21824,83800000.0
2008-05-26 18:24:00,1.21769,1.21769,1.21703,1.21703,8000000.0
2008-05-26 18:25:00,1.21747,1.2176,1.21708,1.21728,11800000.0
2008-05-26 18:26:00,1.21758,1.21758,1.21737,1.21737,7200000.0
2008-05-26 18:27:00,1.21756,1.21763,1.21707,1.21739,17700000.0
2008-05-26 18:28:00,1.21745,1.218,1.21735,1.21758,12200000.0
2008-05-26 18:29:00,1.2179,1.2179,1.2176,1.2179,17400000.0
2008-05-26 18:31:00,1.21728,1.21771,1.21705,1.21771,17400000.0
2008-05-26 18:32:00,1.21748,1.21785,1.21727,1.2175,16600000.0
2008-05-26 18:33:00,1.21743,1.21793,1.21725,1.21793,17400000.0
2008-05-26 18:34:00,1.21738,1.21765,1.21725,1.21737,14000000.0
2008-05-26 18:35:00,1.21746,1.21756,1.21743,1.21756,13000000.0
2008-05-26 18:36:00,1.21772,1.21792,1.2171,1.2172,10600000.0
2008-05-26 18:37:00,1.2181,1.2182,1.2181,1.2182,11200000.0
2008-05-26 18:38:00,1.21706,1.21746,1.21705,1.21737,11200000.0
2008-05-26 18:39:00,1.21737,1.21737,1.21692,1.21705,13200000.0
2008-05-26 18:40:00,1.21744,1.21759,1.21718,1.21759,14800000.0
2008-05-26 18:41:00,1.21733,1.21776,1.21715,1.21732,18800000.0
2008-05-26 18:42:00,1.2182,1.2182,1.2181,1.2182,21800000.0
2008-05-26 18:43:00,1.21745,1.21745,1.21708,1.21722,21800000.0
2008-05-26 18:44:00,1.21719,1.2173,1.21699,1.2173,17000000.0
2008-05-26 18:51:00,1.2172,1.21725,1.21702,1.21702,5800000.0
2008-05-26 18:55:00,1.21705,1.2171,1.21667,1.21702,8400000.0
2008-05-26 18:56:00,1.2178,1.2179,1.2176,1.2176,20200000.0
2008-05-26 18:57:00,1.21717,1.21753,1.21703,1.21732,20200000.0
2008-05-26 18:58:00,1.21694,1.21765,1.21688,1.21765,11200000.0
2008-05-26 18:59:00,1.2173,1.21756,1.21714,1.21737,113800000.0
2008-05-26 19:00:00,1.21766,1.21872,1.21766,1.21805,130600000.0
2008-05-26 19:01:00,1.21835,1.21872,1.21781,1.21781,8400000.0
2008-05-26 19:02:00,1.2188,1.2188,1.2187,1.2188,9600000.0
2008-05-26 19:03:00,1.21818,1.21863,1.21818,1.21863,9600000.0
2008-05-26 19:04:00,1.21834,1.2187,1.21797,1.2184,19000000.0
2008-05-26 19:05:00,1.2193,1.2193,1.2191,1.2191,108000000.0
2008-05-26 19:06:00,1.21819,1.21898,1.21809,1.21853,108000000.0
2008-05-26 19:07:00,1.21828,1.21828,1.21778,1.21778,8800000.0
2008-05-26 19:08:00,1.21825,1.21841,1.21807,1.21815,65000000.0
2008-05-26 19:09:00,1.21821,1.21823,1.21764,1.21814,10800000.0
2008-05-26 19:10:00,1.21823,1.21846,1.21801,1.2182,9400000.0
2008-05-26 19:12:00,1.21843,1.21855,1.21786,1.21832,18800000.0
2008-05-26 19:13:00,1.21856,1.21856,1.21781,1.21789,16000000.0
2008-05-26 19:14:00,1.2189,1.2189,1.2188,1.2189,25000000.0
2008-05-26 19:15:00,1.21769,1.21805,1.21766,1.21804,25000000.0
2008-05-26 19:16:00,1.21816,1.21836,1.21787,1.21819,10400000.0
2008-05-26 19:19:00,1.21783,1.21848,1.21783,1.21817,12800000.0
2008-05-26 19:20:00,1.21794,1.21861,1.21792,1.2183,12200000.0
2008-05-26 19:21:00,1.21823,1.21825,1.21779,1.21825,9000000.0
2008-05-26 19:22:00,1.21839,1.21892,1.21839,1.21865,16200000.0
2008-05-26 19:23:00,1.21884,1.21884,1.21808,1.21808,10600000.0
2008-05-26 19:24:00,1.21822,1.21822,1.21745,1.21745,9800000.0
2008-05-26 19:25:00,1.21722,1.21798,1.21722,1.21779,5200000.0
2008-05-26 19:26:00,1.21857,1.21857,1.21811,1.21814,16600000.0
2008-05-26 19:27:00,1.21814,1.21845,1.2181,1.21843,21800000.0
2008-05-26 19:28:00,1.2191,1.2191,1.219,1.2191,20400000.0
2008-05-26 19:29:00,1.21841,1.21886,1.21832,1.21886,20400000.0
2008-05-26 19:30:00,1.21845,1.21931,1.21817,1.21845,32600000.0
2008-05-26 19:31:00,1.2191,1.2193,1.2191,1.2193,4200000.0
2008-05-26 19:32:00,1.2191,1.2193,1.2191,1.2193,4200000.0
2008-05-26 19:33:00,1.2191,1.2193,1.2191,1.2193,4200000.0
2008-05-26 19:35:00,1.21835,1.21842,1.21805,1.21805,4200000.0
2008-05-26 19:37:00,1.2191,1.2193,1.2191,1.2193,7600000.0
2008-05-26 19:39:00,1.2191,1.2193,1.2191,1.2193,7600000.0
2008-05-26 19:41:00,1.2191,1.2193,1.2191,1.2193,7600000.0
2008-05-26 19:43:00,1.2191,1.2193,1.2191,1.2193,7600000.0
2008-05-26 19:45:00,1.2191,1.2193,1.2191,1.2193,7600000.0
2008-05-26 19:46:00,1.21832,1.21866,1.21829,1.21838,7600000.0
2008-05-26 19:47:00,1.21866,1.21866,1.2185,1.2185,2000000.0
2008-05-26 19:51:00,1.21873,1.21882,1.21826,1.21826,9400000.0
2008-05-26 19:52:00,1.21837,1.21839,1.21805,1.21805,13400000.0
2008-05-26 19:55:00,1.21828,1.2185,1.21817,1.2183,16200000.0
2008-05-26 19:56:00,1.21817,1.21823,1.21792,1.21818,54800000.0
2008-05-26 19:58:00,1.2186,1.21895,1.2185,1.21857,17000000.0
2008-05-26 20:02:00,1.21852,1.21858,1.21808,1.21831,11400000.0
2008-05-26 20:03:00,1.21757,1.21779,1.21748,1.21756,15200000.0
2008-05-26 20:04:00,1.21755,1.21762,1.21747,1.21751,11000000.0
2008-05-26 20:05:00,1.2178,1.21807,1.21774,1.21776,13400000.0
2008-05-26 20:06:00,1.21731,1.21807,1.21731,1.21807,17000000.0
2008-05-26 20:07:00,1.2187,1.2187,1.2187,1.2187,13400000.0
2008-05-26 20:08:00,1.2177,1.21812,1.2177,1.21812,13400000.0
2008-05-26 20:10:00,1.2189,1.2189,1.2189,1.2189,31000000.0
2008-05-26 20:14:00,1.21822,1.21849,1.21781,1.21792,31000000.0
2008-05-26 20:15:00,1.21791,1.2185,1.21772,1.21772,12200000.0
2008-05-26 20:17:00,1.21808,1.21855,1.21799,1.21849,15600000.0
2008-05-26 20:18:00,1.21857,1.21866,1.21811,1.21832,32000000.0
2008-05-26 20:19:00,1.219,1.219,1.219,1.219,7200000.0
2008-05-26 20:20:00,1.2183,1.2183,1.21811,1.21828,7200000.0
2008-05-26 20:21:00,1.2189,1.2189,1.2189,1.2189,18600000.0
2008-05-26 20:24:00,1.21875,1.21891,1.21818,1.21841,18600000.0
2008-05-26 20:28:00,1.21837,1.21871,1.21837,1.21841,7400000.0
2008-05-26 20:30:00,1.21811,1.21879,1.21811,1.21844,14000000.0
2008-05-26 20:31:00,1.2192,1.2192,1.2192,1.2192,3200000.0
2008-05-26 20:32:00,1.2187,1.21884,1.2187,1.21884,3200000.0
2008-05-26 20:35:00,1.21842,1.21842,1.21839,1.21839,8000000.0
2008-05-26 20:36:00,1.21857,1.21878,1.21809,1.21878,8800000.0
2008-05-26 20:37:00,1.21803,1.21873,1.21803,1.21822,10400000.0
2008-05-26 20:38:00,1.2185,1.21891,1.2185,1.21866,15400000.0
2008-05-26 20:39:00,1.21886,1.219,1.21852,1.21881,16400000.0
2008-05-26 20:40:00,1.2197,1.2197,1.2197,1.2197,12400000.0
2008-05-26 20:41:00,1.219,1.219,1.21865,1.21865,12400000.0
2008-05-26 20:42:00,1.21854,1.21854,1.21835,1.21835,2600000.0
2008-05-26 20:43:00,1.21876,1.21887,1.21845,1.21845,15800000.0
2008-05-26 20:44:00,1.21859,1.21896,1.21859,1.21896,12200000.0
2008-05-26 20:45:00,1.21937,1.21937,1.21897,1.21915,9600000.0
2008-05-26 20:47:00,1.21913,1.21913,1.21883,1.21894,13200000.0
2008-05-26 20:48:00,1.2198,1.2198,1.2195,1.2195,16000000.0
2008-05-26 20:49:00,1.2197,1.2197,1.2195,1.2195,16000000.0
2008-05-26 20:50:00,1.21917,1.2192,1.2189,1.2189,16000000.0
2008-05-26 20:51:00,1.2193,1.2193,1.21894,1.21894,3200000.0
2008-05-26 20:52:00,1.2197,1.2197,1.2195,1.2195,10400000.0
2008-05-26 20:53:00,1.2197,1.2197,1.2193,1.2195,10400000.0
2008-05-26 20:54:00,1.21884,1.21884,1.21845,1.2185,10400000.0
2008-05-26 20:55:00,1.21867,1.21898,1.2185,1.21854,10000000.0
2008-05-26 20:56:00,1.21851,1.2189,1.21851,1.21861,10400000.0
2008-05-26 20:57:00,1.21874,1.21889,1.21874,1.21889,2600000.0
2008-05-26 21:03:00,1.21877,1.21889,1.21844,1.21844,9200000.0
2008-05-26 21:05:00,1.2193,1.2193,1.2193,1.2193,11000000.0
2008-05-26 21:08:00,1.21908,1.21908,1.21843,1.21883,11000000.0
2008-05-26 21:09:00,1.2195,1.2195,1.2193,1.2193,5000000.0
2008-05-26 21:10:00,1.21838,1.21875,1.21838,1.21875,5000000.0
2008-05-26 21:13:00,1.2195,1.2195,1.2195,1.2195,14600000.0
2008-05-26 21:14:00,1.21938,1.21938,1.21882,1.21901,14600000.0
2008-05-26 21:17:00,1.2193,1.2193,1.2191,1.2193,6600000.0
2008-05-26 21:18:00,1.2195,1.2195,1.2193,1.2195,6600000.0
2008-05-26 21:19:00,1.2193,1.2195,1.2193,1.2195,6600000.0
2008-05-26 21:23:00,1.21913,1.21913,1.21872,1.21905,6600000.0
2008-05-26 21:24:00,1.21911,1.21917,1.21911,1.21917,2000000.0
2008-05-26 21:25:00,1.2195,1.2195,1.2195,1.2195,13600000.0
2008-05-26 21:26:00,1.2197,1.2197,1.2193,1.2197,13600000.0
2008-05-26 21:29:00,1.21903,1.21954,1.21903,1.21954,13600000.0
2008-05-26 21:30:00,1.21911,1.21928,1.21911,1.21928,2600000.0
2008-05-26 21:31:00,1.21919,1.21959,1.21919,1.21959,8800000.0
2008-05-26 21:32:00,1.2206,1.2206,1.2206,1.2206,10200000.0
2008-05-26 21:35:00,1.21959,1.22009,1.21955,1.21979,10200000.0
2008-05-26 21:36:00,1.21975,1.21996,1.21975,1.21996,9600000.0
2008-05-26 21:37:00,1.2206,1.2206,1.2203,1.2203,11600000.0
2008-05-26 21:38:00,1.2204,1.2204,1.2204,1.2204,11600000.0
2008-05-26 21:40:00,1.22029,1.22053,1.2198,1.21985,11600000.0
2008-05-26 21:41:00,1.21978,1.21987,1.21972,1.21987,12800000.0
2008-05-26 21:42:00,1.21944,1.2199,1.2193,1.2199,11200000.0
2008-05-26 21:43:00,1.2203,1.2203,1.2203,1.2203,2600000.0
2008-05-26 21:44:00,1.2204,1.2205,1.2204,1.2204,2600000.0
2008-05-26 21:48:00,1.21995,1.21995,1.21974,1.21974,2600000.0
2008-05-26 21:49:00,1.2203,1.22047,1.21994,1.22034,19200000.0
2008-05-26 21:50:00,1.2206,1.2206,1.2206,1.2206,18600000.0
2008-05-26 21:51:00,1.2205,1.2208,1.2204,1.2204,18600000.0
2008-05-26 21:52:00,1.2208,1.2208,1.2204,1.2204,18600000.0
2008-05-26 21:53:00,1.22053,1.22053,1.21918,1.21972,18600000.0
2008-05-26 21:54:00,1.22,1.22,1.22,1.22,3200000.0
2008-05-26 21:55:00,1.21983,1.21986,1.21983,1.21986,3200000.0
2008-05-26 21:56:00,1.21945,1.21961,1.21945,1.21961,2000000.0
2008-05-26 21:58:00,1.2202,1.2202,1.2202,1.2202,4200000.0
2008-05-26 21:59:00,1.22,1.22,1.22,1.22,4200000.0
2008-05-26 22:01:00,1.2202,1.2202,1.2202,1.2202,4200000.0
2008-05-26 22:02:00,1.21957,1.2196,1.21957,1.2196,4200000.0
2008-05-26 22:03:00,1.21944,1.21956,1.21901,1.21955,17800000.0
2008-05-26 22:05:00,1.22,1.22,1.22,1.22,14600000.0
2008-05-26 22:06:00,1.2201,1.2201,1.2201,1.2201,14600000.0
2008-05-26 22:08:00,1.21971,1.21971,1.21936,1.21951,14600000.0
2008-05-26 22:12:00,1.22,1.22,1.22,1.22,8000000.0
2008-05-26 22:19:00,1.21933,1.2195,1.21932,1.21939,8000000.0
2008-05-26 22:20:00,1.21937,1.21937,1.2191,1.21921,4400000.0
2008-05-26 22:21:00,1.21903,1.21931,1.21902,1.21916,10200000.0
2008-05-26 22:26:00,1.2198,1.2198,1.2198,1.2198,6200000.0
2008-05-26 22:31:00,1.2199,1.2199,1.2197,1.2197,6200000.0
2008-05-26 22:32:00,1.21919,1.2193,1.2191,1.2193,6200000.0
2008-05-26 22:34:00,1.21913,1.21914,1.21862,1.21882,13600000.0
2008-05-26 22:35:00,1.21919,1.21935,1.21891,1.21912,21000000.0
2008-05-26 22:36:00,1.22,1.22,1.22,1.22,17400000.0
2008-05-26 22:37:00,1.21922,1.21939,1.21917,1.21939,17400000.0
2008-05-26 22:38:00,1.2199,1.22,1.2198,1.2198,5400000.0
2008-05-26 22:39:00,1.21961,1.21961,1.21934,1.21934,5400000.0
2008-05-26 22:40:00,1.21955,1.21957,1.21934,1.21948,11600000.0
2008-05-26 22:41:00,1.21943,1.21971,1.21943,1.21953,12200000.0
2008-05-26 22:42:00,1.21963,1.21963,1.21889,1.21921,10400000.0
2008-05-26 22:43:00,1.2197,1.2197,1.2195,1.2195,6800000.0
2008-05-26 22:44:00,1.21923,1.22009,1.21923,1.22009,6800000.0
2008-05-26 22:45:00,1.22,1.2203,1.22,1.2203,10000000.0
2008-05-26 22:46:00,1.21986,1.22018,1.21971,1.22018,10000000.0
2008-05-26 22:47:00,1.2197,1.21992,1.21945,1.21951,14000000.0
2008-05-26 22:48:00,1.21924,1.21948,1.21894,1.21923,14800000.0
2008-05-26 22:49:00,1.21933,1.21966,1.21933,1.2195,11000000.0
2008-05-26 22:50:00,1.2196,1.21988,1.21954,1.21988,21400000.0
2008-05-26 22:51:00,1.22009,1.22009,1.21979,1.21995,4200000.0
2008-05-26 22:54:00,1.21986,1.22019,1.21983,1.21983,5600000.0
2008-05-26 22:55:00,1.21991,1.22027,1.21991,1.22007,10000000.0
2008-05-26 22:57:00,1.2202,1.2202,1.2202,1.2202,7600000.0
2008-05-26 22:58:00,1.2204,1.2204,1.2203,1.2204,7600000.0
2008-05-26 22:59:00,1.21955,1.21957,1.21954,1.21957,7600000.0
2008-05-26 23:00:00,1.21986,1.22005,1.21962,1.21963,10600000.0
2008-05-26 23:04:00,1.21933,1.22011,1.21933,1.21965,5800000.0
2008-05-26 23:05:00,1.21984,1.21984,1.21971,1.21971,2600000.0
2008-05-26 23:06:00,1.21975,1.21975,1.21944,1.21944,2600000.0
2008-05-26 23:07:00,1.21963,1.21963,1.21956,1.21956,4000000.0
2008-05-26 23:09:00,1.21955,1.2196,1.21942,1.2196,6800000.0
2008-05-26 23:10:00,1.21998,1.21998,1.21942,1.21951,4200000.0
2008-05-26 23:11:00,1.2204,1.2204,1.2203,1.2204,4200000.0
2008-05-26 23:12:00,1.21951,1.21971,1.2194,1.2194,4200000.0
2008-05-26 23:14:00,1.21993,1.22009,1.21966,1.21981,11200000.0
2008-05-26 23:15:00,1.21991,1.21991,1.2198,1.2198,2600000.0
2008-05-26 23:19:00,1.2206,1.2206,1.2205,1.2205,11200000.0
2008-05-26 23:23:00,1.21993,1.21993,1.21931,1.21931,11200000.0
2008-05-26 23:26:00,1.2193,1.21973,1.2193,1.21973,14800000.0
2008-05-26 23:29:00,1.21944,1.21951,1.21911,1.21951,11800000.0
2008-05-26 23:30:00,1.21937,1.21951,1.21919,1.21932,27800000.0
2008-05-26 23:32:00,1.21917,1.21954,1.21911,1.21911,17000000.0
2008-05-26 23:34:00,1.2192,1.21946,1.21901,1.21946,31000000.0
2008-05-26 23:35:00,1.2202,1.2202,1.2202,1.2202,10800000.0
2008-05-26 23:36:00,1.21921,1.2194,1.21921,1.21932,10800000.0
2008-05-26 23:37:00,1.21927,1.21968,1.21923,1.21968,9800000.0
2008-05-26 23:40:00,1.21922,1.21946,1.21922,1.21946,9600000.0
2008-05-26 23:42:00,1.21938,1.21957,1.21938,1.21957,2600000.0
2008-05-26 23:44:00,1.21953,1.22015,1.21925,1.22015,10000000.0
2008-05-26 23:45:00,1.21966,1.21966,1.21918,1.21927,20200000.0
2008-05-26 23:46:00,1.2196,1.2196,1.21933,1.21936,14000000.0
2008-05-26 23:47:00,1.21938,1.21967,1.21938,1.21949,5200000.0
2008-05-26 23:48:00,1.21958,1.22003,1.21926,1.21989,11000000.0
2008-05-26 23:49:00,1.21965,1.21978,1.21935,1.21965,18600000.0
2008-05-26 23:53:00,1.21952,1.21959,1.21952,1.21959,3400000.0
2008-05-26 23:54:00,1.21989,1.21998,1.21955,1.21975,20800000.0
2008-05-26 23:57:00,1.21979,1.21996,1.21942,1.21968,31400000.0
2008-05-26 23:59:00,1.21911,1.21989,1.21903,1.21989,14400000.0
2008-05-27 00:01:00,1.22007,1.22045,1.22007,1.22034,17800000.0
2008-05-27 00:02:00,1.22069,1.22069,1.2199,1.22015,13000000.0
2008-05-27 00:05:00,1.22035,1.22035,1.22008,1.22013,14200000.0
2008-05-27 00:06:00,1.22019,1.22019,1.22,1.22013,6200000.0
2008-05-27 00:07:00,1.2203,1.2206,1.21991,1.22049,14600000.0
2008-05-27 00:08:00,1.221,1.221,1.221,1.221,12200000.0
2008-05-27 00:09:00,1.2199,1.2199,1.21968,1.21968,12200000.0
2008-05-27 00:11:00,1.22031,1.22031,1.21985,1.21985,14400000.0
2008-05-27 00:12:00,1.22003,1.22038,1.21997,1.21997,15800000.0
2008-05-27 00:14:00,1.22024,1.22024,1.21994,1.21994,5600000.0
2008-05-27 00:16:00,1.21989,1.21989,1.21972,1.21972,14800000.0
2008-05-27 00:17:00,1.2208,1.2208,1.2208,1.2208,9200000.0
2008-05-27 00:18:00,1.2209,1.2209,1.2206,1.2206,9200000.0
2008-05-27 00:19:00,1.2208,1.2208,1.2208,1.2208,9200000.0
2008-05-27 00:20:00,1.22007,1.22025,1.21988,1.22025,9200000.0
2008-05-27 00:23:00,1.22009,1.22061,1.22009,1.22038,15000000.0
2008-05-27 00:25:00,1.2209,1.221,1.2209,1.221,14600000.0
2008-05-27 00:26:00,1.2209,1.2209,1.2209,1.2209,14600000.0
2008-05-27 00:28:00,1.22046,1.22052,1.22019,1.22025,14600000.0
2008-05-27 00:32:00,1.22008,1.22046,1.21999,1.21999,14000000.0
2008-05-27 00:33:00,1.22005,1.22025,1.21997,1.21997,10000000.0
2008-05-27 00:34:00,1.22017,1.22035,1.22017,1.22033,3600000.0
2008-05-27 00:35:00,1.22033,1.22092,1.22031,1.22031,13800000.0
2008-05-27 00:36:00,1.22024,1.22043,1.21997,1.22015,10800000.0
2008-05-27 00:38:00,1.2209,1.221,1.2209,1.221,21600000.0
2008-05-27 00:40:00,1.2209,1.2209,1.2209,1.2209,21600000.0
2008-05-27 00:41:00,1.221,1.221,1.221,1.221,21600000.0
2008-05-27 00:43:00,1.2209,1.2209,1.2209,1.2209,21600000.0
2008-05-27 00:46:00,1.2208,1.2208,1.2208,1.2208,21600000.0
2008-05-27 00:47:00,1.2207,1.2208,1.2207,1.2208,21600000.0
2008-05-27 00:48:00,1.22028,1.22028,1.22003,1.22025,21600000.0
2008-05-27 00:49:00,1.22046,1.22076,1.22046,1.22076,3200000.0
2008-05-27 00:50:00,1.22103,1.22103,1.22061,1.22076,6800000.0
2008-05-27 00:51:00,1.22073,1.22073,1.22019,1.22022,8200000.0
2008-05-27 00:52:00,1.22055,1.22057,1.22031,1.22055,10200000.0
2008-05-27 00:53:00,1.22053,1.22108,1.2203,1.22108,19600000.0
2008-05-27 00:54:00,1.221,1.2214,1.221,1.2214,13000000.0
2008-05-27 00:55:00,1.2212,1.2212,1.2212,1.2212,13000000.0
2008-05-27 00:56:00,1.22039,1.22078,1.22039,1.22078,13000000.0
2008-05-27 00:57:00,1.22062,1.22088,1.22054,1.2206,13200000.0
2008-05-27 00:58:00,1.22059,1.22073,1.22027,1.22042,19000000.0
2008-05-27 00:59:00,1.22038,1.22079,1.22038,1.22079,4200000.0
2008-05-27 01:00:00,1.2207,1.2207,1.22059,1.22059,9600000.0
2008-05-27 01:01:00,1.2209,1.2209,1.2209,1.2209,19800000.0
2008-05-27 01:03:00,1.22029,1.22074,1.22008,1.22074,19800000.0
2008-05-27 01:04:00,1.22047,1.22086,1.22044,1.22049,12800000.0
2008-05-27 01:05:00,1.22031,1.22031,1.22021,1.22021,7200000.0
2008-05-27 01:06:00,1.2209,1.2209,1.2209,1.2209,4200000.0
2008-05-27 01:07:00,1.22033,1.22074,1.22029,1.22074,4200000.0
2008-05-27 01:08:00,1.2203,1.22053,1.22029,1.22053,7800000.0
2008-05-27 01:09:00,1.22028,1.22092,1.22028,1.22092,6200000.0
2008-05-27 01:10:00,1.22087,1.22087,1.22068,1.22068,2000000.0
2008-05-27 01:11:00,1.22059,1.22096,1.22059,1.22096,3200000.0
2008-05-27 01:12:00,1.22055,1.22098,1.22038,1.22079,65400000.0
2008-05-27 01:14:00,1.22031,1.2207,1.22031,1.22042,18200000.0
2008-05-27 01:15:00,1.22059,1.22091,1.22052,1.22072,6800000.0
2008-05-27 01:16:00,1.22065,1.22097,1.22052,1.22087,11000000.0
2008-05-27 01:17:00,1.22093,1.22093,1.22053,1.22069,5800000.0
2008-05-27 01:18:00,1.221,1.221,1.2209,1.221,5800000.0
2008-05-27 01:20:00,1.2209,1.2209,1.2209,1.2209,5800000.0
2008-05-27 01:22:00,1.22081,1.22081,1.22058,1.22058,5800000.0
2008-05-27 01:24:00,1.2205,1.22109,1.2205,1.22098,14000000.0
2008-05-27 01:25:00,1.22029,1.22029,1.22029,1.22029,2600000.0
2008-05-27 01:26:00,1.22031,1.22071,1.22023,1.22071,9400000.0
2008-05-27 01:27:00,1.2209,1.221,1.2209,1.2209,13200000.0
2008-05-27 01:29:00,1.221,1.221,1.221,1.221,13200000.0
2008-05-27 01:30:00,1.2209,1.2209,1.2209,1.2209,13200000.0
2008-05-27 01:31:00,1.2208,1.2208,1.2208,1.2208,13200000.0
2008-05-27 01:32:00,1.2209,1.2209,1.2209,1.2209,13200000.0
2008-05-27 01:33:00,1.2208,1.2208,1.2208,1.2208,13200000.0
2008-05-27 01:34:00,1.2203,1.22044,1.22009,1.22009,13200000.0
2008-05-27 01:35:00,1.22004,1.22042,1.21994,1.22042,22000000.0
2008-05-27 01:36:00,1.21993,1.21996,1.21982,1.21993,6600000.0
2008-05-27 01:37:00,1.21978,1.22001,1.21953,1.21953,10200000.0
2008-05-27 01:38:00,1.21956,1.21972,1.2192,1.21972,14400000.0
2008-05-27 01:39:00,1.22002,1.22013,1.21979,1.22013,18000000.0
2008-05-27 01:40:00,1.2202,1.2202,1.2201,1.2202,6800000.0
2008-05-27 01:41:00,1.22003,1.2202,1.21943,1.21969,6800000.0
2008-05-27 01:42:00,1.2196,1.21984,1.21931,1.21945,91000000.0
2008-05-27 01:43:00,1.21926,1.21953,1.21909,1.21909,14600000.0
2008-05-27 01:44:00,1.21929,1.21954,1.21929,1.21951,16800000.0
2008-05-27 01:45:00,1.21957,1.21965,1.21885,1.2193,19400000.0
2008-05-27 01:46:00,1.2194,1.21973,1.21918,1.21918,13400000.0
2008-05-27 01:47:00,1.21958,1.21958,1.21922,1.21953,10800000.0
2008-05-27 01:48:00,1.21927,1.21943,1.21918,1.21943,9200000.0
2008-05-27 01:49:00,1.2193,1.21974,1.21883,1.21883,18600000.0
2008-05-27 01:51:00,1.21912,1.21912,1.21903,1.21903,2000000.0
2008-05-27 01:52:00,1.21907,1.21932,1.21885,1.21894,30800000.0
2008-05-27 01:53:00,1.21907,1.21943,1.21903,1.21943,16000000.0
2008-05-27 01:54:00,1.21944,1.21966,1.21924,1.21966,15000000.0
2008-05-27 01:55:00,1.21923,1.21993,1.21909,1.21993,8800000.0
2008-05-27 01:56:00,1.21956,1.21977,1.21913,1.21977,14000000.0
2008-05-27 01:57:00,1.2195,1.21988,1.21937,1.21947,11600000.0
2008-05-27 01:58:00,1.21911,1.21964,1.21906,1.21906,13000000.0
2008-05-27 01:59:00,1.2195,1.2195,1.2195,1.2195,26600000.0
2008-05-27 02:00:00,1.21888,1.21944,1.21888,1.21921,26600000.0
2008-05-27 02:01:00,1.21904,1.21941,1.21903,1.2192,21200000.0
2008-05-27 02:05:00,1.21962,1.21962,1.21898,1.21932,19100000.0
2008-05-27 02:07:00,1.2195,1.2195,1.2195,1.2195,25000000.0
2008-05-27 02:08:00,1.2197,1.2197,1.2197,1.2197,25000000.0
2008-05-27 02:09:00,1.21938,1.21988,1.21919,1.21923,25000000.0
2008-05-27 02:10:00,1.2192,1.21937,1.21886,1.21929,10800000.0
2008-05-27 02:11:00,1.21874,1.21919,1.21853,1.21863,14800000.0
2008-05-27 02:12:00,1.2191,1.2191,1.219,1.2191,3200000.0
2008-05-27 02:13:00,1.21875,1.21875,1.21864,1.21864,3200000.0
2008-05-27 02:14:00,1.21877,1.21916,1.21877,1.21916,2600000.0
2008-05-27 02:15:00,1.21873,1.21907,1.21867,1.21876,8800000.0
2008-05-27 02:16:00,1.2189,1.2189,1.2183,1.2183,13000000.0
2008-05-27 02:17:00,1.2189,1.2189,1.2189,1.2189,9400000.0
2008-05-27 02:18:00,1.21842,1.21865,1.21821,1.21821,9400000.0
2008-05-27 02:19:00,1.21799,1.21858,1.21799,1.21812,18600000.0
2008-05-27 02:20:00,1.21807,1.21878,1.21807,1.21825,11600000.0
2008-05-27 02:21:00,1.21833,1.21865,1.21832,1.21832,8400000.0
2008-05-27 02:22:00,1.21879,1.21886,1.21879,1.21883,7600000.0
2008-05-27 02:23:00,1.21874,1.21903,1.21867,1.21881,12000000.0
2008-05-27 02:24:00,1.2185,1.21891,1.2185,1.21891,7400000.0
2008-05-27 02:25:00,1.21874,1.21894,1.2182,1.2182,14200000.0
2008-05-27 02:26:00,1.2189,1.219,1.2188,1.2189,3600000.0
2008-05-27 02:27:00,1.21863,1.21863,1.21832,1.21832,3600000.0
2008-05-27 02:28:00,1.21876,1.21881,1.21863,1.21881,18200000.0
2008-05-27 02:29:00,1.21884,1.21932,1.2188,1.2188,13600000.0
2008-05-27 02:30:00,1.21869,1.21882,1.21833,1.21835,6800000.0
2008-05-27 02:31:00,1.2187,1.21883,1.21828,1.21858,11600000.0
2008-05-27 02:32:00,1.21845,1.21876,1.21835,1.21866,9800000.0
2008-05-27 02:33:00,1.21828,1.21854,1.21828,1.21834,8000000.0
2008-05-27 02:34:00,1.21866,1.21886,1.21833,1.21847,11600000.0
2008-05-27 02:35:00,1.21858,1.21858,1.21844,1.21844,3200000.0
2008-05-27 02:36:00,1.21839,1.21839,1.21797,1.21814,12000000.0
2008-05-27 02:37:00,1.21803,1.21821,1.21802,1.21821,19600000.0
2008-05-27 02:38:00,1.2183,1.2184,1.2183,1.2183,15600000.0
2008-05-27 02:39:00,1.21796,1.21839,1.21796,1.21813,15600000.0
2008-05-27 02:40:00,1.21827,1.21843,1.21806,1.21817,15400000.0
2008-05-27 02:41:00,1.21831,1.21831,1.21768,1.21786,27800000.0
2008-05-27 02:42:00,1.21815,1.21834,1.21792,1.21792,8800000.0
2008-05-27 02:43:00,1.21798,1.21807,1.21769,1.21779,15800000.0
2008-05-27 02:44:00,1.21802,1.21802,1.21769,1.21769,11400000.0
2008-05-27 02:45:00,1.21738,1.21779,1.21732,1.21779,25000000.0
2008-05-27 02:46:00,1.21802,1.21802,1.21769,1.21769,2000000.0
2008-05-27 02:47:00,1.21797,1.21797,1.21769,1.21793,15400000.0
2008-05-27 02:48:00,1.21797,1.21797,1.21775,1.21775,21800000.0
2008-05-27 02:49:00,1.21763,1.2179,1.21763,1.21783,13400000.0
2008-05-27 02:50:00,1.21779,1.21826,1.21779,1.21802,13800000.0
2008-05-27 02:51:00,1.21789,1.21797,1.21744,1.21744,15200000.0
2008-05-27 02:52:00,1.21753,1.2178,1.21744,1.21744,6800000.0
2008-05-27 02:53:00,1.21719,1.2178,1.21698,1.21732,9000000.0
2008-05-27 02:54:00,1.21739,1.21739,1.21722,1.21722,16600000.0
2008-05-27 02:55:00,1.21771,1.21771,1.21726,1.21737,13200000.0
2008-05-27 02:56:00,1.2174,1.21757,1.21722,1.21739,15400000.0
2008-05-27 02:57:00,1.21765,1.21767,1.2176,1.21767,4800000.0
2008-05-27 02:58:00,1.2182,1.2182,1.2181,1.2181,18800000.0
2008-05-27 02:59:00,1.21762,1.21767,1.21729,1.2175,18800000.0
2008-05-27 03:00:00,1.2176,1.2176,1.21673,1.21673,10400000.0
2008-05-27 03:01:00,1.21675,1.21717,1.21664,1.21717,12600000.0
2008-05-27 03:02:00,1.21671,1.21671,1.21505,1.21505,15600000.0
2008-05-27 03:03:00,1.21528,1.21571,1.2152,1.21565,14000000.0
2008-05-27 03:04:00,1.21573,1.21613,1.21559,1.21559,15400000.0
2008-05-27 03:05:00,1.21594,1.21634,1.2157,1.21587,17200000.0
2008-05-27 03:06:00,1.21592,1.21615,1.21559,1.21565,27000000.0
2008-05-27 03:07:00,1.2154,1.21571,1.21506,1.21549,9800000.0
2008-05-27 03:08:00,1.21535,1.21584,1.21495,1.21532,18800000.0
2008-05-27 03:09:00,1.21494,1.21494,1.21443,1.21443,6800000.0
2008-05-27 03:10:00,1.21492,1.21508,1.21469,1.21502,24400000.0
2008-05-27 03:11:00,1.21502,1.21502,1.21449,1.21449,17800000.0
2008-05-27 03:12:00,1.21514,1.21514,1.21449,1.21449,4800000.0
2008-05-27 03:13:00,1.21392,1.21492,1.21392,1.21492,16000000.0
2008-05-27 03:14:00,1.21455,1.21455,1.2142,1.21424,11600000.0
2008-05-27 03:15:00,1.21453,1.21486,1.21453,1.21466,12400000.0
2008-05-27 03:16:00,1.21469,1.21524,1.21468,1.21489,14800000.0
2008-05-27 03:17:00,1.21486,1.21501,1.21458,1.21458,14200000.0
2008-05-27 03:18:00,1.2146,1.2146,1.21398,1.21416,10000000.0
2008-05-27 03:19:00,1.2147,1.2147,1.2146,1.2146,4000000.0
2008-05-27 03:20:00,1.2147,1.2148,1.2146,1.2148,4000000.0
2008-05-27 03:21:00,1.21413,1.21414,1.21413,1.21414,4000000.0
2008-05-27 03:22:00,1.21402,1.21404,1.21396,1.21396,10000000.0
2008-05-27 03:23:00,1.21397,1.21466,1.2138,1.2138,21600000.0
2008-05-27 03:24:00,1.21444,1.21455,1.214,1.21431,9800000.0
2008-05-27 03:25:00,1.21436,1.21492,1.21436,1.21484,19200000.0
2008-05-27 03:26:00,1.21507,1.21507,1.21469,1.21474,20600000.0
2008-05-27 03:27:00,1.21472,1.21523,1.21472,1.21492,10600000.0
2008-05-27 03:28:00,1.21485,1.21537,1.21485,1.21508,10400000.0
2008-05-27 03:29:00,1.2154,1.21551,1.21512,1.21542,13000000.0
2008-05-27 03:30:00,1.21551,1.21557,1.21511,1.21511,14000000.0
2008-05-27 03:31:00,1.2155,1.2157,1.2155,1.2157,2600000.0
2008-05-27 03:33:00,1.21538,1.21557,1.21538,1.21557,2600000.0
2008-05-27 03:34:00,1.21499,1.21555,1.21499,1.2155,8800000.0
2008-05-27 03:35:00,1.21569,1.21569,1.21553,1.21553,18000000.0
2008-05-27 03:36:00,1.2157,1.2159,1.2157,1.2159,3600000.0
2008-05-27 03:37:00,1.21552,1.21553,1.21549,1.21553,3600000.0
2008-05-27 03:38:00,1.2159,1.216,1.2159,1.2159,3200000.0
2008-05-27 03:39:00,1.216,1.216,1.216,1.216,3200000.0
2008-05-27 03:40:00,1.21576,1.21576,1.21566,1.21566,3200000.0
2008-05-27 03:41:00,1.21592,1.21592,1.21564,1.21567,25800000.0
2008-05-27 03:42:00,1.21605,1.21605,1.21549,1.21582,10000000.0
2008-05-27 03:43:00,1.2157,1.2159,1.2157,1.2159,7400000.0
2008-05-27 03:44:00,1.21592,1.21592,1.21525,1.21558,7400000.0
2008-05-27 03:45:00,1.21512,1.21546,1.21509,1.21517,23800000.0
2008-05-27 03:46:00,1.21511,1.2156,1.21511,1.21526,11600000.0
2008-05-27 03:47:00,1.21542,1.21562,1.21525,1.21562,17400000.0
2008-05-27 03:48:00,1.21543,1.2162,1.21543,1.21579,17600000.0
2008-05-27 03:49:00,1.21575,1.21586,1.21555,1.21555,8000000.0
2008-05-27 03:50:00,1.21551,1.21563,1.21537,1.21563,11700000.0
2008-05-27 03:51:00,1.21561,1.21604,1.21559,1.21559,10200000.0
2008-05-27 03:52:00,1.21631,1.21636,1.21607,1.21618,19200000.0
2008-05-27 03:53:00,1.21619,1.21619,1.21586,1.21614,17200000.0
2008-05-27 03:54:00,1.21617,1.21617,1.21595,1.21602,4200000.0
2008-05-27 03:55:00,1.21605,1.21653,1.21598,1.21598,12000000.0
2008-05-27 03:56:00,1.21613,1.21613,1.21593,1.21593,3200000.0
2008-05-27 03:57:00,1.21592,1.21599,1.21583,1.21599,3000000.0
2008-05-27 03:58:00,1.2164,1.2164,1.2164,1.2164,16000000.0
2008-05-27 03:59:00,1.21597,1.21632,1.21595,1.21609,16000000.0
2008-05-27 04:00:00,1.21617,1.21638,1.21594,1.21603,18800000.0
2008-05-27 04:01:00,1.21654,1.21706,1.21654,1.21658,13200000.0
2008-05-27 04:02:00,1.21659,1.21685,1.21659,1.21669,7200000.0
2008-05-27 04:03:00,1.21631,1.21646,1.216,1.216,6800000.0
2008-05-27 04:04:00,1.21607,1.21631,1.21584,1.21609,21600000.0
2008-05-27 04:05:00,1.21619,1.21668,1.21605,1.21605,4800000.0
2008-05-27 04:06:00,1.21621,1.21644,1.21614,1.21614,13400000.0
2008-05-27 04:07:00,1.2159,1.21597,1.21572,1.21597,18200000.0
2008-05-27 04:08:00,1.21587,1.21598,1.21572,1.21581,13400000.0
2008-05-27 04:09:00,1.21617,1.21617,1.21595,1.21608,14600000.0
2008-05-27 04:10:00,1.21588,1.21588,1.21552,1.21573,9000000.0
2008-05-27 04:11:00,1.21552,1.21606,1.21552,1.21576,12200000.0
2008-05-27 04:12:00,1.21569,1.21625,1.21545,1.21545,7800000.0
2008-05-27 04:13:00,1.216,1.216,1.2159,1.2159,3200000.0
2008-05-27 04:14:00,1.21564,1.21564,1.21559,1.21559,3200000.0
2008-05-27 04:15:00,1.21561,1.21596,1.21525,1.21525,32400000.0
2008-05-27 04:16:00,1.2155,1.21561,1.2155,1.21561,7000000.0
2008-05-27 04:17:00,1.21524,1.21568,1.21523,1.2153,9200000.0
2008-05-27 04:18:00,1.2158,1.216,1.21551,1.21551,7800000.0
2008-05-27 04:19:00,1.21571,1.21571,1.21516,1.21516,6600000.0
2008-05-27 04:20:00,1.21519,1.21537,1.21513,1.21513,4200000.0
2008-05-27 04:21:00,1.21514,1.21576,1.21514,1.21553,16400000.0
2008-05-27 04:22:00,1.21509,1.21534,1.21503,1.21534,8000000.0
2008-05-27 04:23:00,1.21535,1.21576,1.2151,1.21514,11600000.0
2008-05-27 04:25:00,1.21519,1.21557,1.21519,1.21519,10200000.0
2008-05-27 04:26:00,1.21533,1.21533,1.2151,1.2151,7800000.0
2008-05-27 04:27:00,1.2152,1.2152,1.21514,1.21514,2600000.0
2008-05-27 04:28:00,1.21516,1.21541,1.21485,1.21489,25000000.0
2008-05-27 04:29:00,1.2157,1.2157,1.2155,1.2157,3200000.0
2008-05-27 04:31:00,1.2159,1.2159,1.2159,1.2159,3200000.0
2008-05-27 04:32:00,1.216,1.2161,1.2159,1.216,3200000.0
2008-05-27 04:33:00,1.21571,1.21601,1.21571,1.21601,3200000.0
2008-05-27 04:34:00,1.21577,1.216,1.21554,1.21572,10000000.0
2008-05-27 04:35:00,1.21546,1.21602,1.21536,1.21557,14800000.0
2008-05-27 04:36:00,1.2159,1.216,1.2157,1.2157,10400000.0
2008-05-27 04:37:00,1.21564,1.21587,1.21536,1.21557,10400000.0
2008-05-27 04:38:00,1.21519,1.21539,1.21487,1.21487,11600000.0
2008-05-27 04:39:00,1.2155,1.2155,1.2153,1.2155,10400000.0
2008-05-27 04:40:00,1.21524,1.21524,1.21483,1.21509,10400000.0
2008-05-27 04:41:00,1.21505,1.21512,1.21505,1.21512,3200000.0
2008-05-27 04:44:00,1.2153,1.2153,1.2153,1.2153,17800000.0
2008-05-27 04:46:00,1.21545,1.2155,1.21504,1.21517,17800000.0
2008-05-27 04:47:00,1.21516,1.21524,1.21508,1.2151,9800000.0
2008-05-27 04:48:00,1.21484,1.21536,1.21484,1.21529,19600000.0
2008-05-27 04:49:00,1.21531,1.21548,1.2152,1.2152,17000000.0
2008-05-27 04:50:00,1.21537,1.21567,1.21537,1.21557,4200000.0
2008-05-27 04:51:00,1.2153,1.21543,1.21496,1.21504,13600000.0
2008-05-27 04:52:00,1.21535,1.21582,1.21535,1.21582,3400000.0
2008-05-27 04:53:00,1.21532,1.21558,1.21518,1.21532,18800000.0
2008-05-27 04:54:00,1.2155,1.21562,1.21536,1.21555,13400000.0
2008-05-27 04:55:00,1.21536,1.21569,1.21514,1.21539,9800000.0
2008-05-27 04:56:00,1.21503,1.21538,1.21503,1.21538,2600000.0
2008-05-27 04:57:00,1.21512,1.2156,1.21512,1.21539,13200000.0
2008-05-27 04:58:00,1.21495,1.21535,1.21495,1.21508,10000000.0
2008-05-27 04:59:00,1.21501,1.21501,1.21374,1.21374,14200000.0
2008-05-27 05:00:00,1.21399,1.21468,1.21399,1.21466,6200000.0
2008-05-27 05:01:00,1.21428,1.21467,1.21422,1.21426,28800000.0
2008-05-27 05:02:00,1.21423,1.21437,1.21423,1.21432,13200000.0
2008-05-27 05:03:00,1.21421,1.21426,1.21412,1.21426,4200000.0
2008-05-27 05:04:00,1.21453,1.21475,1.21429,1.2145,18400000.0
2008-05-27 05:05:00,1.21452,1.21466,1.21424,1.21427,10200000.0
2008-05-27 05:06:00,1.21483,1.21489,1.21458,1.21458,13200000.0
2008-05-27 05:07:00,1.21487,1.21494,1.21453,1.21487,13200000.0
2008-05-27 05:08:00,1.21496,1.21496,1.21451,1.21457,18200000.0
2008-05-27 05:09:00,1.21454,1.21532,1.2145,1.21532,20000000.0
2008-05-27 05:10:00,1.21471,1.215,1.21464,1.21469,11600000.0
2008-05-27 05:11:00,1.21523,1.21523,1.21461,1.21486,12600000.0
2008-05-27 05:12:00,1.21459,1.21525,1.21459,1.21525,22400000.0
2008-05-27 05:13:00,1.21568,1.2161,1.21534,1.21576,28400000.0
2008-05-27 05:14:00,1.216,1.21639,1.21576,1.21628,11000000.0
2008-05-27 05:15:00,1.2165,1.2165,1.21584,1.21618,11400000.0
2008-05-27 05:16:00,1.21607,1.21635,1.2159,1.21592,18800000.0
2008-05-27 05:17:00,1.21606,1.21606,1.21539,1.21556,17400000.0
2008-05-27 05:18:00,1.21553,1.21578,1.21546,1.21578,13600000.0
2008-05-27 05:19:00,1.21545,1.21564,1.21545,1.21564,13200000.0
2008-05-27 05:20:00,1.21593,1.2161,1.21574,1.21592,16000000.0
2008-05-27 05:21:00,1.21578,1.21611,1.21567,1.21567,5800000.0
2008-05-27 05:22:00,1.21573,1.21582,1.21521,1.21525,17400000.0
2008-05-27 05:23:00,1.21544,1.21573,1.21529,1.21529,22000000.0
2008-05-27 05:24:00,1.21539,1.2156,1.21522,1.2156,14000000.0
2008-05-27 05:25:00,1.21538,1.21555,1.21523,1.21555,9600000.0
2008-05-27 05:26:00,1.21527,1.21582,1.21525,1.21542,13400000.0
2008-05-27 05:27:00,1.2155,1.2155,1.21483,1.215,16400000.0
2008-05-27 05:28:00,1.21532,1.21546,1.21515,1.21546,11200000.0
2008-05-27 05:29:00,1.21484,1.21574,1.21484,1.21527,8400000.0
2008-05-27 05:30:00,1.21515,1.21515,1.21474,1.21501,8800000.0
2008-05-27 05:31:00,1.2155,1.2155,1.2153,1.2155,10000000.0
2008-05-27 05:32:00,1.2153,1.2155,1.2153,1.2155,10000000.0
2008-05-27 05:33:00,1.2153,1.2155,1.2153,1.2155,10000000.0
2008-05-27 05:36:00,1.21509,1.21543,1.21482,1.215,10000000.0
2008-05-27 05:37:00,1.21499,1.2152,1.21496,1.21496,18000000.0
2008-05-27 05:39:00,1.21507,1.21558,1.21496,1.21511,15800000.0
2008-05-27 05:40:00,1.21506,1.21514,1.2148,1.2148,11400000.0
2008-05-27 05:44:00,1.21494,1.21494,1.21472,1.21472,7800000.0
2008-05-27 05:45:00,1.21491,1.21508,1.21475,1.21504,11000000.0
2008-05-27 05:46:00,1.21495,1.21514,1.21474,1.21513,17000000.0
2008-05-27 05:47:00,1.21498,1.21577,1.21498,1.21534,11200000.0
2008-05-27 05:48:00,1.21572,1.21572,1.21524,1.21537,10400000.0
2008-05-27 05:49:00,1.21534,1.21561,1.21534,1.21553,10600000.0
2008-05-27 05:50:00,1.21551,1.21551,1.21496,1.21496,10000000.0
2008-05-27 05:51:00,1.21503,1.21555,1.21503,1.21524,13800000.0
2008-05-27 05:52:00,1.21559,1.21559,1.21502,1.21549,8800000.0
2008-05-27 05:53:00,1.21559,1.21613,1.21559,1.21613,9200000.0
2008-05-27 05:54:00,1.21583,1.21639,1.21583,1.216,7800000.0
2008-05-27 05:55:00,1.21577,1.216,1.21566,1.21566,16200000.0
2008-05-27 05:56:00,1.216,1.21653,1.2156,1.21653,9000000.0
2008-05-27 05:57:00,1.21625,1.21654,1.21622,1.21625,16200000.0
2008-05-27 05:58:00,1.21635,1.21658,1.2163,1.21642,17000000.0
2008-05-27 05:59:00,1.21633,1.21671,1.21633,1.2165,16400000.0
2008-05-27 06:00:00,1.21695,1.21695,1.21648,1.21648,4600000.0
2008-05-27 06:01:00,1.21667,1.2169,1.21649,1.2169,6800000.0
2008-05-27 06:02:00,1.21711,1.21728,1.21696,1.21704,18200000.0
2008-05-27 06:04:00,1.21679,1.21749,1.21679,1.21715,19400000.0
2008-05-27 06:05:00,1.21704,1.21722,1.2168,1.2168,9800000.0
2008-05-27 06:06:00,1.21717,1.21717,1.21671,1.2168,4200000.0
2008-05-27 06:07:00,1.21645,1.2167,1.21645,1.2167,8400000.0
2008-05-27 06:08:00,1.21603,1.21693,1.21603,1.21648,9600000.0
2008-05-27 06:09:00,1.21639,1.21639,1.2161,1.2162,25000000.0
2008-05-27 06:10:00,1.2168,1.2168,1.2167,1.2168,9400000.0
2008-05-27 06:11:00,1.21604,1.21668,1.21603,1.21603,9400000.0
2008-05-27 06:12:00,1.2164,1.21727,1.2164,1.21661,10600000.0
2008-05-27 06:13:00,1.2166,1.21679,1.21633,1.21633,6600000.0
2008-05-27 06:14:00,1.21655,1.21673,1.2163,1.2163,18000000.0
2008-05-27 06:15:00,1.21589,1.21642,1.21585,1.21585,9200000.0
2008-05-27 06:16:00,1.21623,1.21623,1.21571,1.21605,15800000.0
2008-05-27 06:17:00,1.21646,1.21704,1.21646,1.21663,13200000.0
2008-05-27 06:18:00,1.21639,1.21704,1.21628,1.21704,31000000.0
2008-05-27 06:19:00,1.21672,1.21709,1.21672,1.21688,6800000.0
2008-05-27 06:20:00,1.21687,1.21718,1.21678,1.21714,18000000.0
2008-05-27 06:21:00,1.21706,1.21715,1.21702,1.21703,7400000.0
2008-05-27 06:22:00,1.2172,1.21743,1.21701,1.21701,6800000.0
2008-05-27 06:23:00,1.21719,1.21722,1.21684,1.21684,11200000.0
2008-05-27 06:24:00,1.21728,1.2174,1.21728,1.21733,4600000.0
2008-05-27 06:25:00,1.21719,1.21741,1.21719,1.21741,2600000.0
2008-05-27 06:26:00,1.21758,1.21762,1.21746,1.21754,16200000.0
2008-05-27 06:27:00,1.21747,1.2178,1.21729,1.21729,8400000.0
2008-05-27 06:28:00,1.21697,1.21743,1.21697,1.21728,12600000.0
2008-05-27 06:29:00,1.21728,1.21754,1.21728,1.21754,8600000.0
2008-05-27 06:30:00,1.21742,1.21742,1.21717,1.21733,8400000.0
2008-05-27 06:31:00,1.21716,1.21716,1.21644,1.21693,20400000.0
2008-05-27 06:32:00,1.2174,1.2174,1.2174,1.2174,23200000.0
2008-05-27 06:33:00,1.21715,1.21725,1.21713,1.21725,23200000.0
2008-05-27 06:34:00,1.21757,1.21757,1.21702,1.21702,14200000.0
2008-05-27 06:35:00,1.2174,1.21762,1.21705,1.21753,19200000.0
2008-05-27 06:36:00,1.21743,1.21743,1.21685,1.21716,19000000.0
2008-05-27 06:38:00,1.21732,1.21747,1.21703,1.21705,17000000.0
2008-05-27 06:39:00,1.21705,1.21734,1.21705,1.21734,5200000.0
2008-05-27 06:40:00,1.21741,1.21771,1.21724,1.21771,10200000.0
2008-05-27 06:41:00,1.2174,1.21748,1.21734,1.21734,7000000.0
2008-05-27 06:42:00,1.21703,1.21718,1.21674,1.21708,13400000.0
2008-05-27 06:43:00,1.21716,1.21716,1.21666,1.21689,20600000.0
2008-05-27 06:44:00,1.21674,1.21691,1.21674,1.21691,7600000.0
2008-05-27 06:45:00,1.21696,1.21751,1.2168,1.21688,11400000.0
2008-05-27 06:46:00,1.2172,1.2174,1.2172,1.2172,17800000.0
2008-05-27 06:47:00,1.21714,1.21714,1.21636,1.21663,17800000.0
2008-05-27 06:48:00,1.2174,1.2174,1.2172,1.2174,10400000.0
2008-05-27 06:49:00,1.21707,1.21724,1.21691,1.21707,10400000.0
2008-05-27 06:50:00,1.2176,1.2178,1.2174,1.2178,19600000.0
2008-05-27 06:51:00,1.21739,1.21739,1.2172,1.21722,19600000.0
2008-05-27 06:52:00,1.21717,1.2176,1.21704,1.2176,14400000.0
2008-05-27 06:53:00,1.21697,1.21697,1.2166,1.21676,12400000.0
2008-05-27 06:54:00,1.2174,1.2174,1.2172,1.2172,10600000.0
2008-05-27 06:55:00,1.2169,1.21711,1.21672,1.2171,10600000.0
2008-05-27 06:56:00,1.217,1.2172,1.217,1.2172,6400000.0
2008-05-27 06:57:00,1.21693,1.21714,1.21683,1.21714,6400000.0
2008-05-27 06:58:00,1.21744,1.21744,1.21708,1.21722,10400000.0
2008-05-27 07:00:00,1.21718,1.21745,1.21718,1.21737,15800000.0
2008-05-27 07:01:00,1.21778,1.21778,1.21681,1.21683,19500000.0
2008-05-27 07:02:00,1.21687,1.2173,1.21678,1.21713,14400000.0
2008-05-27 07:03:00,1.21719,1.21723,1.21691,1.21698,14400000.0
2008-05-27 07:04:00,1.21685,1.21737,1.21675,1.21737,7400000.0
2008-05-27 07:05:00,1.21721,1.21744,1.21709,1.21727,12400000.0
2008-05-27 07:07:00,1.21703,1.21703,1.21685,1.21685,7800000.0
2008-05-27 07:08:00,1.21681,1.21717,1.21681,1.21717,8400000.0
2008-05-27 07:09:00,1.21693,1.21808,1.21693,1.21722,16400000.0
2008-05-27 07:10:00,1.21715,1.21747,1.21698,1.21747,10600000.0
2008-05-27 07:11:00,1.21755,1.21755,1.21708,1.21708,7600000.0
2008-05-27 07:12:00,1.21752,1.21754,1.21719,1.21719,16800000.0
2008-05-27 07:13:00,1.21708,1.21726,1.21688,1.21721,8800000.0
2008-05-27 07:14:00,1.21734,1.21734,1.2163,1.2163,12400000.0
2008-05-27 07:15:00,1.21645,1.21743,1.21623,1.21743,13600000.0
2008-05-27 07:16:00,1.21699,1.21717,1.21677,1.21691,13200000.0
2008-05-27 07:17:00,1.21699,1.21715,1.21696,1.21704,16800000.0
2008-05-27 07:18:00,1.21682,1.21682,1.21676,1.21676,2600000.0
2008-05-27 07:19:00,1.21685,1.2171,1.21682,1.21683,6800000.0
2008-05-27 07:20:00,1.21674,1.21725,1.2166,1.21682,11400000.0
2008-05-27 07:21:00,1.21715,1.21721,1.21715,1.21721,2600000.0
2008-05-27 07:22:00,1.21684,1.21692,1.21674,1.21675,13800000.0
2008-05-27 07:23:00,1.21683,1.21683,1.21659,1.21659,8000000.0
2008-05-27 07:24:00,1.21673,1.21673,1.21645,1.21645,5000000.0
2008-05-27 07:25:00,1.21667,1.21681,1.21667,1.21681,7400000.0
2008-05-27 07:26:00,1.2174,1.2174,1.2172,1.2172,13200000.0
2008-05-27 07:28:00,1.21683,1.21722,1.21662,1.21703,13200000.0
2008-05-27 07:29:00,1.21673,1.2173,1.21634,1.21691,14600000.0
2008-05-27 07:30:00,1.21669,1.21726,1.21642,1.21642,11000000.0
2008-05-27 07:31:00,1.21704,1.21711,1.21671,1.21693,30800000.0
2008-05-27 07:32:00,1.217,1.217,1.21658,1.21675,15800000.0
2008-05-27 07:33:00,1.21683,1.21698,1.21683,1.21698,3200000.0
2008-05-27 07:34:00,1.21727,1.21727,1.21698,1.21698,9000000.0
2008-05-27 07:35:00,1.21692,1.21716,1.21667,1.21716,8200000.0
2008-05-27 07:37:00,1.21679,1.21707,1.21678,1.21696,10400000.0
2008-05-27 07:38:00,1.21684,1.21708,1.21659,1.21682,15600000.0
2008-05-27 07:39:00,1.21685,1.21725,1.21682,1.21685,11800000.0
2008-05-27 07:40:00,1.21671,1.21693,1.21653,1.21664,6800000.0
2008-05-27 07:42:00,1.21677,1.21677,1.21667,1.21667,3200000.0
2008-05-27 07:43:00,1.2167,1.21708,1.21616,1.21677,11000000.0
2008-05-27 07:44:00,1.21671,1.21671,1.21639,1.21639,7200000.0
2008-05-27 07:45:00,1.21633,1.21645,1.21614,1.21645,15200000.0
2008-05-27 07:46:00,1.21624,1.21665,1.21606,1.21606,18800000.0
2008-05-27 07:47:00,1.21662,1.21685,1.2163,1.2163,20600000.0
2008-05-27 07:48:00,1.21629,1.2165,1.21617,1.21622,13200000.0
2008-05-27 07:49:00,1.21638,1.21677,1.21638,1.21677,19400000.0
2008-05-27 07:50:00,1.2167,1.2167,1.21595,1.21614,13600000.0
2008-05-27 07:51:00,1.21634,1.21679,1.21634,1.21679,2600000.0
2008-05-27 07:52:00,1.21689,1.21703,1.21676,1.21679,15000000.0
2008-05-27 07:53:00,1.21697,1.21769,1.21697,1.21744,13900000.0
2008-05-27 07:54:00,1.21731,1.21731,1.21677,1.21712,23600000.0
2008-05-27 07:55:00,1.21699,1.21736,1.2168,1.2168,10200000.0
2008-05-27 07:56:00,1.21707,1.21707,1.21648,1.21661,14600000.0
2008-05-27 07:57:00,1.21708,1.21741,1.21694,1.21694,9400000.0
2008-05-27 07:58:00,1.21668,1.21668,1.21615,1.21615,4200000.0
2008-05-27 07:59:00,1.21652,1.21652,1.21586,1.21638,12800000.0
2008-05-27 08:00:00,1.21661,1.21699,1.2164,1.21673,8800000.0
2008-05-27 08:01:00,1.21654,1.21674,1.21633,1.21636,9600000.0
2008-05-27 08:02:00,1.21665,1.21714,1.21635,1.21664,14000000.0
2008-05-27 08:03:00,1.21666,1.21666,1.2161,1.21629,6800000.0
2008-05-27 08:04:00,1.21622,1.21622,1.21572,1.2162,16200000.0
2008-05-27 08:05:00,1.21631,1.21659,1.21607,1.21659,11000000.0
2008-05-27 08:06:00,1.21601,1.21628,1.21589,1.21605,18000000.0
2008-05-27 08:07:00,1.21637,1.21685,1.21623,1.21631,21800000.0
2008-05-27 08:08:00,1.21594,1.21617,1.21575,1.21617,9600000.0
2008-05-27 08:09:00,1.21596,1.21623,1.21584,1.216,15400000.0
2008-05-27 08:10:00,1.21582,1.21618,1.21582,1.21586,22600000.0
2008-05-27 08:11:00,1.2159,1.21591,1.2159,1.21591,3200000.0
2008-05-27 08:12:00,1.21589,1.21611,1.2157,1.21602,14400000.0
2008-05-27 08:13:00,1.21577,1.21591,1.21557,1.21564,18600000.0
2008-05-27 08:14:00,1.21572,1.21572,1.21556,1.21556,15200000.0
2008-05-27 08:15:00,1.21547,1.21574,1.21547,1.21574,14400000.0
2008-05-27 08:16:00,1.2153,1.21542,1.21507,1.21507,9800000.0
2008-05-27 08:17:00,1.21568,1.21576,1.21527,1.21527,15200000.0
2008-05-27 08:18:00,1.21514,1.21561,1.21483,1.21553,20400000.0
2008-05-27 08:19:00,1.21532,1.21532,1.21492,1.21511,11200000.0
2008-05-27 08:20:00,1.21482,1.2152,1.21471,1.2148,12400000.0
2008-05-27 08:21:00,1.21465,1.21526,1.21447,1.21526,18400000.0
2008-05-27 08:22:00,1.21517,1.21539,1.21458,1.2147,15600000.0
2008-05-27 08:23:00,1.21465,1.21474,1.2142,1.21431,12400000.0
2008-05-27 08:24:00,1.21422,1.21445,1.214,1.21423,14800000.0
2008-05-27 08:25:00,1.21396,1.21449,1.21396,1.21433,12200000.0
2008-05-27 08:26:00,1.21504,1.21504,1.21408,1.21453,23400000.0
2008-05-27 08:27:00,1.2144,1.21469,1.21432,1.21458,11600000.0
2008-05-27 08:28:00,1.21439,1.2147,1.21423,1.2147,15000000.0
2008-05-27 08:29:00,1.21433,1.21484,1.21424,1.21431,9200000.0
2008-05-27 08:30:00,1.21437,1.21437,1.21396,1.21415,16000000.0
2008-05-27 08:31:00,1.21437,1.21465,1.21434,1.21465,11200000.0
2008-05-27 08:32:00,1.21411,1.21448,1.21411,1.21442,11600000.0
2008-05-27 08:33:00,1.21443,1.21445,1.21417,1.21436,20600000.0
2008-05-27 08:34:00,1.21456,1.21481,1.21441,1.21481,10200000.0
2008-05-27 08:35:00,1.21501,1.21501,1.21418,1.21431,9800000.0
2008-05-27 08:36:00,1.21429,1.21439,1.21412,1.21412,17100000.0
2008-05-27 08:37:00,1.21437,1.21471,1.21388,1.21388,9800000.0
2008-05-27 08:38:00,1.21429,1.21429,1.21391,1.214,11800000.0
2008-05-27 08:39:00,1.21439,1.21451,1.21434,1.21448,7400000.0
2008-05-27 08:40:00,1.21433,1.21441,1.21398,1.21429,10000000.0
2008-05-27 08:41:00,1.2143,1.21444,1.21357,1.21405,7800000.0
2008-05-27 08:42:00,1.21418,1.21428,1.21379,1.21396,15200000.0
2008-05-27 08:43:00,1.21422,1.21457,1.21393,1.21434,17200000.0
2008-05-27 08:44:00,1.21413,1.21428,1.21393,1.21401,9400000.0
2008-05-27 08:45:00,1.21388,1.21436,1.21388,1.21399,7400000.0
2008-05-27 08:46:00,1.21395,1.21421,1.21395,1.21402,18800000.0
2008-05-27 08:47:00,1.21452,1.21479,1.2144,1.21456,24000000.0
2008-05-27 08:48:00,1.21467,1.21478,1.21436,1.21436,27800000.0
2008-05-27 08:49:00,1.21478,1.21496,1.21468,1.21496,13200000.0
2008-05-27 08:50:00,1.21487,1.21488,1.21447,1.21462,14200000.0
2008-05-27 08:51:00,1.21438,1.21459,1.21437,1.2144,16800000.0
2008-05-27 08:52:00,1.21408,1.21427,1.21392,1.21392,12000000.0
2008-05-27 08:53:00,1.21459,1.21459,1.21423,1.21433,21800000.0
2008-05-27 08:54:00,1.21433,1.21433,1.21412,1.21429,16400000.0
2008-05-27 08:55:00,1.21451,1.21499,1.21431,1.21435,23000000.0
2008-05-27 08:56:00,1.21418,1.21499,1.21418,1.21452,25800000.0
2008-05-27 08:57:00,1.21497,1.21519,1.21436,1.21436,17000000.0
2008-05-27 08:58:00,1.21423,1.21445,1.21414,1.21414,13000000.0
2008-05-27 08:59:00,1.21401,1.21447,1.21389,1.21447,20400000.0
2008-05-27 09:00:00,1.2145,1.21495,1.21412,1.21468,14600000.0
2008-05-27 09:01:00,1.2149,1.21535,1.2149,1.21527,12400000.0
2008-05-27 09:02:00,1.2154,1.21561,1.21484,1.21484,14600000.0
2008-05-27 09:03:00,1.21528,1.21556,1.21525,1.21541,9200000.0
2008-05-27 09:04:00,1.21554,1.21591,1.2152,1.21536,8400000.0
2008-05-27 09:05:00,1.21508,1.21559,1.21502,1.21554,22800000.0
2008-05-27 09:06:00,1.21555,1.21621,1.21555,1.21621,13600000.0
2008-05-27 09:07:00,1.2156,1.21576,1.21542,1.21553,9000000.0
2008-05-27 09:08:00,1.21602,1.21602,1.21578,1.2159,9800000.0
2008-05-27 09:09:00,1.21595,1.2162,1.21595,1.21614,15600000.0
2008-05-27 09:10:00,1.21633,1.21633,1.21612,1.21628,11600000.0
2008-05-27 09:11:00,1.21603,1.21636,1.21549,1.21619,24000000.0
2008-05-27 09:12:00,1.2163,1.21657,1.21604,1.21657,13400000.0
2008-05-27 09:13:00,1.21636,1.21661,1.21617,1.21636,7600000.0
2008-05-27 09:14:00,1.21619,1.2164,1.21619,1.21639,11200000.0
2008-05-27 09:15:00,1.21625,1.21625,1.21588,1.2161,14400000.0
2008-05-27 09:16:00,1.21617,1.21654,1.21609,1.2164,15800000.0
2008-05-27 09:17:00,1.21608,1.21649,1.21596,1.21596,14200000.0
2008-05-27 09:18:00,1.21617,1.21631,1.21604,1.21604,9400000.0
2008-05-27 09:19:00,1.21612,1.21642,1.2161,1.21639,14200000.0
2008-05-27 09:20:00,1.2162,1.21635,1.21613,1.21618,14800000.0
2008-05-27 09:21:00,1.2167,1.2168,1.2166,1.2168,10200000.0
2008-05-27 09:22:00,1.21632,1.21685,1.21618,1.21634,10200000.0
2008-05-27 09:23:00,1.21658,1.21674,1.2164,1.2164,8400000.0
2008-05-27 09:24:00,1.21627,1.21662,1.21626,1.21637,14400000.0
2008-05-27 09:25:00,1.21645,1.2169,1.21633,1.21653,20200000.0
2008-05-27 09:26:00,1.217,1.217,1.2169,1.2169,20800000.0
2008-05-27 09:27:00,1.21662,1.21662,1.21637,1.21647,20800000.0
2008-05-27 09:28:00,1.21658,1.21702,1.21649,1.21673,16200000.0
2008-05-27 09:29:00,1.21651,1.21668,1.21642,1.21668,25100000.0
2008-05-27 09:30:00,1.21672,1.21672,1.21652,1.21655,11400000.0
2008-05-27 09:31:00,1.21684,1.21698,1.21657,1.21659,19800000.0
2008-05-27 09:32:00,1.21699,1.21699,1.21612,1.21624,17200000.0
2008-05-27 09:33:00,1.2163,1.21669,1.21611,1.21611,28400000.0
2008-05-27 09:34:00,1.21597,1.21655,1.21597,1.21639,14600000.0
2008-05-27 09:35:00,1.21666,1.21688,1.21644,1.21651,17200000.0
2008-05-27 09:36:00,1.21652,1.21687,1.21652,1.21668,13000000.0
2008-05-27 09:37:00,1.21731,1.21731,1.21679,1.217,6600000.0
2008-05-27 09:38:00,1.217,1.21718,1.21675,1.21707,14400000.0
2008-05-27 09:39:00,1.2173,1.21766,1.2171,1.2171,12200000.0
2008-05-27 09:40:00,1.21687,1.21738,1.21687,1.21699,20200000.0
2008-05-27 09:41:00,1.21738,1.21738,1.21678,1.21724,10600000.0
2008-05-27 09:42:00,1.21728,1.21741,1.21654,1.21718,19800000.0
2008-05-27 09:43:00,1.21749,1.21756,1.21675,1.21675,26800000.0
2008-05-27 09:44:00,1.21677,1.21708,1.21677,1.21707,12000000.0
2008-05-27 09:45:00,1.21709,1.2174,1.21673,1.21673,28800000.0
2008-05-27 09:46:00,1.21725,1.21797,1.21717,1.21738,21400000.0
2008-05-27 09:47:00,1.21728,1.21786,1.21723,1.2177,27800000.0
2008-05-27 09:48:00,1.21757,1.21781,1.21699,1.21716,15000000.0
2008-05-27 09:49:00,1.21749,1.21775,1.21734,1.21755,13600000.0
2008-05-27 09:50:00,1.21742,1.21779,1.21735,1.21764,8600000.0
2008-05-27 09:51:00,1.21761,1.21788,1.21756,1.21759,10000000.0
2008-05-27 09:52:00,1.21756,1.21772,1.21708,1.21708,27800000.0
2008-05-27 09:53:00,1.21702,1.21727,1.21685,1.21727,10000000.0
2008-05-27 09:54:00,1.21687,1.21749,1.21687,1.21749,31200000.0
2008-05-27 09:55:00,1.21757,1.21771,1.2175,1.21765,7200000.0
2008-05-27 09:56:00,1.21791,1.2182,1.21756,1.21756,13200000.0
2008-05-27 09:57:00,1.21742,1.21803,1.21742,1.21776,22800000.0
2008-05-27 09:58:00,1.21792,1.21802,1.21732,1.21763,21600000.0
2008-05-27 09:59:00,1.21769,1.21772,1.21744,1.21769,13000000.0
2008-05-27 10:00:00,1.21751,1.21787,1.21746,1.21757,19800000.0
2008-05-27 10:01:00,1.21735,1.21776,1.21716,1.21737,11800000.0
2008-05-27 10:02:00,1.21797,1.21815,1.21748,1.21803,10800000.0
2008-05-27 10:03:00,1.2175,1.21766,1.21728,1.21766,14400000.0
2008-05-27 10:04:00,1.21772,1.21772,1.21742,1.21767,7600000.0
2008-05-27 10:05:00,1.21767,1.21767,1.21719,1.21742,7400000.0
2008-05-27 10:06:00,1.21748,1.21762,1.21688,1.21704,10000000.0
2008-05-27 10:07:00,1.21743,1.21743,1.21732,1.21732,2600000.0
2008-05-27 10:08:00,1.21725,1.21787,1.21722,1.21734,11400000.0
2008-05-27 10:09:00,1.21715,1.21716,1.21687,1.21687,9400000.0
2008-05-27 10:10:00,1.21694,1.21694,1.2163,1.2163,8000000.0
2008-05-27 10:11:00,1.21685,1.21707,1.21664,1.21685,14200000.0
2008-05-27 10:12:00,1.21724,1.21724,1.21665,1.21682,17000000.0
2008-05-27 10:13:00,1.21721,1.21753,1.21707,1.2173,9400000.0
2008-05-27 10:14:00,1.21738,1.2178,1.21737,1.21737,11600000.0
2008-05-27 10:15:00,1.21768,1.21819,1.21736,1.21819,10600000.0
2008-05-27 10:16:00,1.21804,1.21804,1.21787,1.21798,7600000.0
2008-05-27 10:17:00,1.21808,1.21846,1.21794,1.21794,8000000.0
2008-05-27 10:18:00,1.21809,1.21836,1.21779,1.21836,17200000.0
2008-05-27 10:19:00,1.21799,1.21856,1.2179,1.21806,17400000.0
2008-05-27 10:20:00,1.21829,1.21829,1.21745,1.21804,7800000.0
2008-05-27 10:21:00,1.21769,1.21834,1.21769,1.21772,21800000.0
2008-05-27 10:22:00,1.2183,1.2184,1.2182,1.2184,20000000.0
2008-05-27 10:23:00,1.21773,1.21838,1.21773,1.21792,20000000.0
2008-05-27 10:24:00,1.21774,1.21814,1.21767,1.21795,12000000.0
2008-05-27 10:25:00,1.21796,1.21796,1.21725,1.21733,14000000.0
2008-05-27 10:26:00,1.21743,1.21788,1.2174,1.2174,14800000.0
2008-05-27 10:27:00,1.21678,1.21783,1.21678,1.21736,14200000.0
2008-05-27 10:28:00,1.21782,1.21831,1.21777,1.21831,18200000.0
2008-05-27 10:29:00,1.21813,1.21856,1.21813,1.21856,11800000.0
2008-05-27 10:30:00,1.21826,1.21826,1.21791,1.21814,5600000.0
2008-05-27 10:31:00,1.21805,1.21816,1.21788,1.21799,12800000.0
2008-05-27 10:32:00,1.21799,1.21806,1.21734,1.21769,24800000.0
2008-05-27 10:33:00,1.21765,1.21816,1.21765,1.21778,14200000.0
2008-05-27 10:34:00,1.21739,1.21802,1.21739,1.21776,10000000.0
2008-05-27 10:35:00,1.2181,1.2184,1.2181,1.2182,13900000.0
2008-05-27 10:36:00,1.2178,1.21784,1.2172,1.2172,13900000.0
2008-05-27 10:37:00,1.218,1.2183,1.2178,1.2182,19600000.0
2008-05-27 10:38:00,1.21741,1.21766,1.2174,1.21766,19600000.0
2008-05-27 10:39:00,1.21773,1.218,1.21744,1.21766,16200000.0
2008-05-27 10:40:00,1.21782,1.21818,1.21769,1.21769,5000000.0
2008-05-27 10:41:00,1.21768,1.21807,1.21738,1.21807,10600000.0
2008-05-27 10:42:00,1.21782,1.21807,1.2178,1.21781,10600000.0
2008-05-27 10:43:00,1.21749,1.21801,1.21735,1.21801,14400000.0
2008-05-27 10:44:00,1.21796,1.21796,1.21775,1.21776,19800000.0
2008-05-27 10:45:00,1.21756,1.21776,1.21741,1.21767,13000000.0
2008-05-27 10:46:00,1.21768,1.21837,1.21768,1.21837,22000000.0
2008-05-27 10:47:00,1.2187,1.2188,1.2186,1.2188,18200000.0
2008-05-27 10:48:00,1.2189,1.2189,1.21821,1.21867,18200000.0
2008-05-27 10:49:00,1.21843,1.21876,1.21823,1.2184,21800000.0
2008-05-27 10:50:00,1.21805,1.2184,1.21789,1.21801,17000000.0
2008-05-27 10:51:00,1.21803,1.21823,1.21802,1.21823,11600000.0
2008-05-27 10:52:00,1.21819,1.21839,1.21784,1.21802,16800000.0
2008-05-27 10:53:00,1.2175,1.2179,1.2175,1.21755,18000000.0
2008-05-27 10:54:00,1.21772,1.21809,1.21753,1.21753,11400000.0
2008-05-27 10:55:00,1.21769,1.2178,1.21733,1.21746,19600000.0
2008-05-27 10:56:00,1.21739,1.21749,1.21723,1.21736,23200000.0
2008-05-27 10:57:00,1.21726,1.21771,1.21726,1.2173,11000000.0
2008-05-27 10:58:00,1.21779,1.21805,1.21732,1.21781,9400000.0
2008-05-27 10:59:00,1.21804,1.21804,1.21715,1.21735,22400000.0
2008-05-27 11:00:00,1.21776,1.21795,1.21756,1.21792,22600000.0
2008-05-27 11:01:00,1.21737,1.21782,1.21731,1.21782,14600000.0
2008-05-27 11:02:00,1.21771,1.21813,1.21734,1.21734,16800000.0
2008-05-27 11:03:00,1.21746,1.2176,1.21722,1.21737,19600000.0
2008-05-27 11:04:00,1.2174,1.21763,1.21719,1.21762,20000000.0
2008-05-27 11:05:00,1.21772,1.21772,1.21703,1.21752,22000000.0
2008-05-27 11:06:00,1.21772,1.21843,1.21761,1.21794,15000000.0
2008-05-27 11:07:00,1.21829,1.2187,1.21764,1.21821,15800000.0
2008-05-27 11:08:00,1.21823,1.21843,1.21822,1.21834,12000000.0
2008-05-27 11:09:00,1.21832,1.21862,1.2182,1.21856,12800000.0
2008-05-27 11:10:00,1.21845,1.21845,1.21818,1.21831,21600000.0
2008-05-27 11:11:00,1.21814,1.21871,1.21801,1.21801,15400000.0
2008-05-27 11:12:00,1.21801,1.21851,1.21801,1.21808,31000000.0
2008-05-27 11:13:00,1.21829,1.21835,1.21791,1.21791,10100000.0
2008-05-27 11:14:00,1.21806,1.2182,1.21791,1.21807,20200000.0
2008-05-27 11:15:00,1.21844,1.21844,1.21785,1.21826,25000000.0
2008-05-27 11:16:00,1.21813,1.21837,1.21813,1.21822,13600000.0
2008-05-27 11:17:00,1.21824,1.21854,1.21818,1.21854,22200000.0
2008-05-27 11:18:00,1.2188,1.2188,1.2187,1.2188,16200000.0
2008-05-27 11:19:00,1.21858,1.21858,1.21764,1.21807,16200000.0
2008-05-27 11:20:00,1.21795,1.21815,1.21791,1.21807,17400000.0
2008-05-27 11:21:00,1.2183,1.21844,1.21815,1.21823,29400000.0
2008-05-27 11:22:00,1.21815,1.21858,1.21784,1.21784,16000000.0
2008-05-27 11:23:00,1.21784,1.21831,1.21784,1.21831,6200000.0
2008-05-27 11:24:00,1.2179,1.21824,1.21786,1.2179,18300000.0
2008-05-27 11:25:00,1.21805,1.21814,1.2175,1.21814,22200000.0
2008-05-27 11:26:00,1.21844,1.21844,1.21779,1.21816,11800000.0
2008-05-27 11:27:00,1.21764,1.21764,1.21735,1.21735,20600000.0
2008-05-27 11:28:00,1.21728,1.21767,1.21705,1.21705,10800000.0
2008-05-27 11:29:00,1.21738,1.21792,1.21737,1.21758,12400000.0
2008-05-27 11:30:00,1.21744,1.21786,1.21744,1.21771,11600000.0
2008-05-27 11:31:00,1.21752,1.21758,1.2172,1.21758,16800000.0
2008-05-27 11:32:00,1.21739,1.21771,1.21727,1.21771,14800000.0
2008-05-27 11:33:00,1.21784,1.21784,1.21729,1.21747,16400000.0
2008-05-27 11:34:00,1.2172,1.21769,1.2172,1.21746,18000000.0
2008-05-27 11:35:00,1.21764,1.21775,1.21745,1.21753,20000000.0
2008-05-27 11:36:00,1.21756,1.2178,1.21735,1.21757,16400000.0
2008-05-27 11:37:00,1.21768,1.21791,1.21713,1.21768,10200000.0
2008-05-27 11:38:00,1.21713,1.21734,1.21713,1.21731,10000000.0
2008-05-27 11:39:00,1.21727,1.21781,1.21727,1.21734,16000000.0
2008-05-27 11:40:00,1.21747,1.21748,1.21703,1.21703,12200000.0
2008-05-27 11:42:00,1.21748,1.21773,1.21734,1.21767,20800000.0
2008-05-27 11:43:00,1.218,1.2181,1.2178,1.2181,13200000.0
2008-05-27 11:44:00,1.21779,1.21779,1.21738,1.21749,13200000.0
2008-05-27 11:45:00,1.21728,1.2173,1.21665,1.21668,9400000.0
2008-05-27 11:46:00,1.21657,1.21662,1.21629,1.21629,7600000.0
2008-05-27 11:47:00,1.21693,1.21703,1.21654,1.21703,13600000.0
2008-05-27 11:48:00,1.21659,1.21662,1.2164,1.2165,16200000.0
2008-05-27 11:49:00,1.21669,1.21671,1.21624,1.21671,10600000.0
2008-05-27 11:50:00,1.21686,1.21686,1.21644,1.21644,14200000.0
2008-05-27 11:51:00,1.21671,1.21693,1.21627,1.21684,16200000.0
2008-05-27 11:52:00,1.21657,1.21687,1.21642,1.21687,14200000.0
2008-05-27 11:53:00,1.21628,1.21712,1.21628,1.21702,9400000.0
2008-05-27 11:54:00,1.21744,1.21777,1.21726,1.21736,19600000.0
2008-05-27 11:55:00,1.2173,1.21769,1.2173,1.21742,12600000.0
2008-05-27 11:56:00,1.2175,1.21777,1.2175,1.21773,9400000.0
2008-05-27 11:57:00,1.21776,1.21776,1.21713,1.2175,19000000.0
2008-05-27 11:58:00,1.21762,1.2177,1.21746,1.21746,8000000.0
2008-05-27 11:59:00,1.21774,1.21774,1.21686,1.21686,13800000.0
2008-05-27 12:00:00,1.21766,1.21766,1.21736,1.21745,28600000.0
2008-05-27 12:01:00,1.21737,1.21752,1.21716,1.21716,11200000.0
2008-05-27 12:02:00,1.21694,1.21727,1.21684,1.21687,12600000.0
2008-05-27 12:03:00,1.21702,1.21744,1.21691,1.21721,9800000.0
2008-05-27 12:04:00,1.21713,1.21759,1.21713,1.21756,22600000.0
2008-05-27 12:05:00,1.21731,1.21732,1.21704,1.21727,7800000.0
2008-05-27 12:06:00,1.21685,1.21694,1.21662,1.21694,13600000.0
2008-05-27 12:07:00,1.2168,1.21696,1.21669,1.21696,14800000.0
2008-05-27 12:08:00,1.21682,1.21697,1.21671,1.21697,9400000.0
2008-05-27 12:09:00,1.21664,1.21717,1.21664,1.21691,11400000.0
2008-05-27 12:10:00,1.217,1.21701,1.21643,1.21644,21200000.0
2008-05-27 12:11:00,1.21626,1.2165,1.2162,1.21635,14800000.0
2008-05-27 12:13:00,1.21669,1.21677,1.21661,1.21677,4800000.0
2008-05-27 12:14:00,1.21723,1.21723,1.21671,1.21699,26200000.0
2008-05-27 12:15:00,1.21724,1.21749,1.21711,1.21723,12400000.0
2008-05-27 12:17:00,1.21723,1.21725,1.21704,1.21719,12600000.0
2008-05-27 12:18:00,1.21726,1.21726,1.21701,1.21716,7800000.0
2008-05-27 12:19:00,1.21707,1.21707,1.21673,1.21673,38400000.0
2008-05-27 12:21:00,1.21672,1.2174,1.21672,1.21727,6800000.0
2008-05-27 12:22:00,1.2178,1.2178,1.2176,1.2176,15000000.0
2008-05-27 12:23:00,1.2178,1.2178,1.2176,1.2178,15000000.0
2008-05-27 12:24:00,1.21744,1.21747,1.21698,1.21747,15000000.0
2008-05-27 12:25:00,1.21742,1.21772,1.21714,1.21743,142800000.0
2008-05-27 12:26:00,1.21715,1.21775,1.21715,1.2174,12200000.0
2008-05-27 12:27:00,1.2182,1.2182,1.2178,1.2178,9200000.0
2008-05-27 12:28:00,1.21731,1.21742,1.2168,1.21691,9200000.0
2008-05-27 12:29:00,1.21692,1.2175,1.21692,1.21704,17600000.0
2008-05-27 12:30:00,1.21682,1.21739,1.21682,1.21739,9000000.0
2008-05-27 12:31:00,1.2178,1.2178,1.2176,1.2178,100000000.0
2008-05-27 12:32:00,1.21747,1.21761,1.21719,1.21726,100000000.0
2008-05-27 12:33:00,1.21677,1.21698,1.21652,1.21663,12200000.0
2008-05-27 12:34:00,1.21651,1.21675,1.21625,1.21675,60000000.0
2008-05-27 12:35:00,1.21692,1.21706,1.21653,1.21653,39200000.0
2008-05-27 12:36:00,1.21655,1.21669,1.21636,1.21636,50400000.0
2008-05-27 12:37:00,1.2167,1.217,1.2167,1.2169,6800000.0
2008-05-27 12:38:00,1.21643,1.21677,1.21643,1.2165,6800000.0
2008-05-27 12:39:00,1.2165,1.21685,1.21628,1.21667,15000000.0
2008-05-27 12:40:00,1.2166,1.2167,1.2166,1.2167,61000000.0
2008-05-27 12:41:00,1.2166,1.2167,1.2166,1.2167,61000000.0
2008-05-27 12:42:00,1.21621,1.21669,1.21617,1.21617,61000000.0
2008-05-27 12:43:00,1.21656,1.21672,1.2162,1.21658,9400000.0
2008-05-27 12:44:00,1.2174,1.2176,1.217,1.2174,44800000.0
2008-05-27 12:45:00,1.21667,1.21708,1.21667,1.21708,44800000.0
2008-05-27 12:46:00,1.21711,1.21726,1.21701,1.21701,26400000.0
2008-05-27 12:47:00,1.21702,1.2175,1.21702,1.2175,9200000.0
2008-05-27 12:48:00,1.2178,1.21801,1.21757,1.21757,6000000.0
2008-05-27 12:49:00,1.21781,1.21796,1.21774,1.21796,24600000.0
2008-05-27 12:50:00,1.21784,1.21801,1.21757,1.21757,9000000.0
2008-05-27 12:51:00,1.2178,1.2181,1.2178,1.218,97800000.0
2008-05-27 12:52:00,1.2181,1.2181,1.2178,1.218,97800000.0
2008-05-27 12:53:00,1.21737,1.21747,1.21712,1.21747,97800000.0
2008-05-27 12:54:00,1.21737,1.21766,1.21717,1.21735,12000000.0
2008-05-27 12:55:00,1.21722,1.21722,1.21703,1.21718,57600000.0
2008-05-27 12:56:00,1.21723,1.21725,1.21677,1.21714,23000000.0
2008-05-27 12:57:00,1.21669,1.21677,1.21667,1.21667,16600000.0
2008-05-27 12:58:00,1.21673,1.21701,1.21669,1.21688,28800000.0
2008-05-27 12:59:00,1.21656,1.21656,1.21604,1.21639,16400000.0
2008-05-27 13:00:00,1.21662,1.21662,1.21649,1.21651,17600000.0
2008-05-27 13:01:00,1.21646,1.217,1.21626,1.21676,93200000.0
2008-05-27 13:02:00,1.21688,1.21717,1.21668,1.21668,124600000.0
2008-05-27 13:03:00,1.21668,1.21733,1.21668,1.21683,115000000.0
2008-05-27 13:04:00,1.21665,1.21674,1.21654,1.21674,10000000.0
2008-05-27 13:05:00,1.2164,1.21726,1.2164,1.21696,9600000.0
2008-05-27 13:06:00,1.21725,1.21751,1.21721,1.2173,79400000.0
2008-05-27 13:07:00,1.21743,1.21762,1.21711,1.21732,10600000.0
2008-05-27 13:08:00,1.21696,1.21761,1.21678,1.2168,60800000.0
2008-05-27 13:09:00,1.2166,1.21687,1.21639,1.21676,70000000.0
2008-05-27 13:10:00,1.21652,1.21697,1.21652,1.21656,26600000.0
2008-05-27 13:11:00,1.21658,1.21706,1.21657,1.21657,13800000.0
2008-05-27 13:12:00,1.2172,1.2172,1.217,1.217,12000000.0
2008-05-27 13:13:00,1.21681,1.21693,1.21649,1.21685,12000000.0
2008-05-27 13:14:00,1.2174,1.2174,1.2172,1.2174,14600000.0
2008-05-27 13:15:00,1.2172,1.2174,1.2172,1.2174,14600000.0
2008-05-27 13:16:00,1.21696,1.21714,1.21679,1.21679,14600000.0
2008-05-27 13:17:00,1.2173,1.21737,1.21718,1.21719,8400000.0
2008-05-27 13:18:00,1.2174,1.21753,1.21708,1.21753,6200000.0
2008-05-27 13:19:00,1.21757,1.21782,1.21743,1.21765,17800000.0
2008-05-27 13:20:00,1.21757,1.21803,1.21757,1.2176,10800000.0
2008-05-27 13:21:00,1.2174,1.21757,1.21731,1.21733,11000000.0
2008-05-27 13:22:00,1.21714,1.21773,1.21705,1.21741,12400000.0
2008-05-27 13:23:00,1.21743,1.21779,1.21718,1.21779,23400000.0
2008-05-27 13:24:00,1.2179,1.21811,1.21768,1.21811,21600000.0
2008-05-27 13:25:00,1.2183,1.2184,1.2182,1.2183,13400000.0
2008-05-27 13:26:00,1.21808,1.21808,1.21765,1.21788,13400000.0
2008-05-27 13:27:00,1.2178,1.2181,1.2178,1.2181,69000000.0
2008-05-27 13:28:00,1.21747,1.21763,1.21739,1.21747,69000000.0
2008-05-27 13:29:00,1.2179,1.21795,1.21751,1.21762,22600000.0
2008-05-27 13:30:00,1.21734,1.21752,1.21711,1.21749,15200000.0
2008-05-27 13:31:00,1.21744,1.21822,1.21738,1.21751,13800000.0
2008-05-27 13:32:00,1.21801,1.21835,1.21776,1.21785,40600000.0
2008-05-27 13:33:00,1.21749,1.21776,1.21743,1.21743,9000000.0
2008-05-27 13:34:00,1.21763,1.21799,1.2175,1.21758,6600000.0
2008-05-27 13:35:00,1.21763,1.21785,1.2174,1.2176,23000000.0
2008-05-27 13:36:00,1.21764,1.21801,1.2175,1.21767,21000000.0
2008-05-27 13:37:00,1.2181,1.2182,1.218,1.2181,12400000.0
2008-05-27 13:38:00,1.21793,1.21817,1.21766,1.2178,12400000.0
2008-05-27 13:39:00,1.21787,1.21787,1.21752,1.21752,8400000.0
2008-05-27 13:40:00,1.21768,1.2177,1.21715,1.21743,13200000.0
2008-05-27 13:41:00,1.21727,1.21741,1.21696,1.21716,14200000.0
2008-05-27 13:42:00,1.2174,1.2178,1.2174,1.2176,12600000.0
2008-05-27 13:44:00,1.21703,1.2173,1.21687,1.21725,12600000.0
2008-05-27 13:45:00,1.21715,1.21743,1.21695,1.21741,10200000.0
2008-05-27 13:46:00,1.21707,1.21734,1.21707,1.2173,29000000.0
2008-05-27 13:47:00,1.21738,1.21744,1.21694,1.21698,9200000.0
2008-05-27 13:48:00,1.21708,1.21746,1.21708,1.21731,23800000.0
2008-05-27 13:49:00,1.21709,1.21727,1.21699,1.21699,4600000.0
2008-05-27 13:50:00,1.21735,1.21735,1.21726,1.2173,4800000.0
2008-05-27 13:51:00,1.21742,1.21742,1.2173,1.21731,4200000.0
2008-05-27 13:52:00,1.21724,1.21726,1.21691,1.21702,11200000.0
2008-05-27 13:53:00,1.2172,1.21753,1.21708,1.21753,15600000.0
2008-05-27 13:54:00,1.21736,1.21756,1.21706,1.21729,19400000.0
2008-05-27 13:55:00,1.21705,1.21763,1.21697,1.21763,25200000.0
2008-05-27 13:56:00,1.21729,1.21789,1.21703,1.21728,9200000.0
2008-05-27 13:57:00,1.21744,1.21744,1.21701,1.21717,13000000.0
2008-05-27 13:58:00,1.21765,1.21793,1.21734,1.21734,76400000.0
2008-05-27 13:59:00,1.21715,1.21738,1.21697,1.21737,72200000.0
2008-05-27 14:00:00,1.21738,1.21768,1.21722,1.21762,36000000.0
2008-05-27 14:01:00,1.21733,1.21761,1.21692,1.21696,16200000.0
2008-05-27 14:02:00,1.21736,1.21786,1.21713,1.21713,10000000.0
2008-05-27 14:04:00,1.21747,1.21786,1.2173,1.21731,14400000.0
2008-05-27 14:05:00,1.21728,1.21728,1.21703,1.21703,10800000.0
2008-05-27 14:06:00,1.21716,1.21731,1.21684,1.21731,14800000.0
2008-05-27 14:07:00,1.21715,1.21728,1.21704,1.21704,12200000.0
2008-05-27 14:09:00,1.21707,1.21725,1.21668,1.21693,12800000.0
2008-05-27 14:10:00,1.2168,1.21688,1.21672,1.21672,8800000.0
2008-05-27 14:11:00,1.2166,1.2169,1.2166,1.21664,18000000.0
2008-05-27 14:12:00,1.21678,1.21678,1.21662,1.21669,8400000.0
2008-05-27 14:13:00,1.21666,1.21683,1.21663,1.21663,8200000.0
2008-05-27 14:14:00,1.21701,1.21727,1.21651,1.21727,18200000.0
2008-05-27 14:15:00,1.21708,1.21708,1.21672,1.21687,10200000.0
2008-05-27 14:16:00,1.21671,1.21722,1.21671,1.21679,9400000.0
2008-05-27 14:17:00,1.21669,1.21708,1.21669,1.21688,10000000.0
2008-05-27 14:18:00,1.21699,1.21752,1.21693,1.21693,15400000.0
2008-05-27 14:19:00,1.21694,1.21737,1.21694,1.21716,38000000.0
2008-05-27 14:20:00,1.21669,1.21695,1.21656,1.21695,56400000.0
2008-05-27 14:21:00,1.21675,1.21675,1.21657,1.21662,8200000.0
2008-05-27 14:22:00,1.21677,1.21709,1.21667,1.21693,7600000.0
2008-05-27 14:23:00,1.21646,1.21662,1.21627,1.21627,14400000.0
2008-05-27 14:24:00,1.21679,1.21689,1.21651,1.21668,12000000.0
2008-05-27 14:25:00,1.2168,1.21727,1.21662,1.21692,14800000.0
2008-05-27 14:26:00,1.21672,1.21695,1.21665,1.21686,15000000.0
2008-05-27 14:27:00,1.21664,1.21667,1.21609,1.21667,22400000.0
2008-05-27 14:28:00,1.2165,1.21707,1.2164,1.21644,19800000.0
2008-05-27 14:29:00,1.21671,1.21671,1.21632,1.21667,6800000.0
2008-05-27 14:30:00,1.2165,1.21669,1.21646,1.21659,30800000.0
2008-05-27 14:31:00,1.21663,1.21698,1.21663,1.21678,20200000.0
2008-05-27 14:32:00,1.21685,1.21697,1.21664,1.2169,21000000.0
2008-05-27 14:33:00,1.21732,1.21732,1.21685,1.21685,24600000.0
2008-05-27 14:34:00,1.21651,1.21687,1.21651,1.21667,8800000.0
2008-05-27 14:35:00,1.21657,1.21698,1.21652,1.21698,13800000.0
2008-05-27 14:36:00,1.217,1.21711,1.21664,1.21665,44000000.0
2008-05-27 14:37:00,1.21661,1.21708,1.21661,1.21695,14800000.0
2008-05-27 14:38:00,1.21701,1.21728,1.21697,1.21724,33000000.0
2008-05-27 14:40:00,1.2173,1.21764,1.217,1.21753,20000000.0
2008-05-27 14:41:00,1.21748,1.21801,1.21713,1.21749,66800000.0
2008-05-27 14:42:00,1.21763,1.21827,1.21759,1.21768,20800000.0
2008-05-27 14:43:00,1.21793,1.21802,1.21763,1.21776,49000000.0
2008-05-27 14:44:00,1.21765,1.21782,1.21748,1.21748,13800000.0
2008-05-27 14:45:00,1.21723,1.21733,1.21675,1.21679,26600000.0
2008-05-27 14:46:00,1.21682,1.21697,1.21673,1.21692,16400000.0
2008-05-27 14:47:00,1.21691,1.21716,1.21663,1.21663,25600000.0
2008-05-27 14:48:00,1.21676,1.21699,1.21675,1.2168,54800000.0
2008-05-27 14:49:00,1.21673,1.21713,1.21652,1.21663,15200000.0
2008-05-27 14:50:00,1.21643,1.21709,1.21622,1.21622,17000000.0
2008-05-27 14:51:00,1.21652,1.21656,1.21645,1.21645,10400000.0
2008-05-27 14:52:00,1.21639,1.21676,1.21639,1.21652,10800000.0
2008-05-27 14:53:00,1.2169,1.217,1.2168,1.2168,30800000.0
2008-05-27 14:54:00,1.21654,1.21703,1.21654,1.21676,30800000.0
2008-05-27 14:55:00,1.21675,1.21691,1.2164,1.21663,36400000.0
2008-05-27 14:56:00,1.21653,1.21665,1.21635,1.21655,12400000.0
2008-05-27 14:57:00,1.21665,1.21667,1.21606,1.21624,17000000.0
2008-05-27 14:58:00,1.21599,1.21635,1.21599,1.21635,4000000.0
2008-05-27 14:59:00,1.2164,1.2167,1.2163,1.2166,26000000.0
2008-05-27 15:00:00,1.21652,1.21653,1.21596,1.21632,26000000.0
2008-05-27 15:01:00,1.21654,1.21682,1.21598,1.21598,13200000.0
2008-05-27 15:02:00,1.21624,1.2166,1.21624,1.2166,2600000.0
2008-05-27 15:03:00,1.21641,1.21714,1.21641,1.21688,8200000.0
2008-05-27 15:04:00,1.21687,1.21688,1.21653,1.21688,76400000.0
2008-05-27 15:05:00,1.21645,1.21713,1.21642,1.21659,16400000.0
2008-05-27 15:06:00,1.21692,1.21732,1.2168,1.21723,9800000.0
2008-05-27 15:07:00,1.21776,1.21802,1.21741,1.21802,6600000.0
2008-05-27 15:08:00,1.21751,1.21751,1.21679,1.21708,19600000.0
2008-05-27 15:09:00,1.21676,1.21713,1.21665,1.21681,19400000.0
2008-05-27 15:10:00,1.21735,1.21786,1.217,1.21748,18000000.0
2008-05-27 15:11:00,1.21745,1.21804,1.21721,1.21745,80800000.0
2008-05-27 15:12:00,1.21754,1.21784,1.21752,1.21784,12600000.0
2008-05-27 15:13:00,1.21783,1.21813,1.21774,1.21778,76000000.0
2008-05-27 15:14:00,1.21763,1.21785,1.21714,1.21714,97200000.0
2008-05-27 15:15:00,1.21753,1.21753,1.21729,1.21729,3200000.0
2008-05-27 15:16:00,1.21701,1.21707,1.2167,1.2167,18600000.0
2008-05-27 15:17:00,1.21676,1.21714,1.21666,1.21714,11800000.0
2008-05-27 15:18:00,1.21751,1.21751,1.21668,1.21675,14600000.0
2008-05-27 15:19:00,1.21696,1.21727,1.21678,1.21678,18600000.0
2008-05-27 15:20:00,1.21696,1.21759,1.21686,1.21744,116000000.0
2008-05-27 15:21:00,1.21754,1.21754,1.21664,1.21745,18200000.0
2008-05-27 15:22:00,1.2172,1.21759,1.21711,1.21739,24000000.0
2008-05-27 15:23:00,1.21722,1.21749,1.21706,1.21737,17400000.0
2008-05-27 15:24:00,1.2173,1.21791,1.21719,1.2173,16600000.0
2008-05-27 15:25:00,1.21701,1.21736,1.21701,1.2173,10600000.0
2008-05-27 15:26:00,1.21725,1.21735,1.21665,1.21665,11800000.0
2008-05-27 15:27:00,1.21704,1.21738,1.21699,1.21738,6800000.0
2008-05-27 15:28:00,1.21712,1.21712,1.21671,1.21671,7600000.0
2008-05-27 15:29:00,1.21709,1.2171,1.21668,1.21668,9000000.0
2008-05-27 15:30:00,1.21677,1.21724,1.21677,1.21685,23400000.0
2008-05-27 15:31:00,1.21661,1.21724,1.21661,1.21688,20600000.0
2008-05-27 15:32:00,1.21681,1.21703,1.21667,1.21694,11200000.0
2008-05-27 15:33:00,1.21702,1.21734,1.2168,1.21702,98000000.0
2008-05-27 15:34:00,1.21652,1.21675,1.2163,1.2167,14400000.0
2008-05-27 15:35:00,1.21667,1.21667,1.21658,1.21658,2600000.0
2008-05-27 15:36:00,1.21694,1.21694,1.21663,1.21688,14400000.0
2008-05-27 15:37:00,1.21649,1.21741,1.21648,1.21678,97700000.0
2008-05-27 15:38:00,1.21704,1.2171,1.21645,1.2171,10600000.0
2008-05-27 15:39:00,1.21653,1.21694,1.21637,1.21685,18800000.0
2008-05-27 15:40:00,1.21643,1.21693,1.21627,1.21627,11200000.0
2008-05-27 15:41:00,1.21647,1.21647,1.21621,1.21627,13800000.0
2008-05-27 15:42:00,1.21666,1.21686,1.21627,1.21638,21800000.0
2008-05-27 15:43:00,1.21641,1.21695,1.21641,1.21668,91600000.0
2008-05-27 15:44:00,1.21663,1.21671,1.2162,1.21637,92000000.0
2008-05-27 15:45:00,1.2164,1.21648,1.21617,1.2162,78400000.0
2008-05-27 15:46:00,1.2161,1.21625,1.21562,1.21625,12000000.0
2008-05-27 15:47:00,1.21594,1.21657,1.21592,1.21592,17200000.0
2008-05-27 15:48:00,1.21596,1.21615,1.21583,1.2161,13800000.0
2008-05-27 15:49:00,1.21643,1.21656,1.21619,1.21621,62200000.0
2008-05-27 15:50:00,1.21626,1.2168,1.21626,1.21639,12800000.0
2008-05-27 15:51:00,1.21661,1.21661,1.21582,1.21589,11600000.0
2008-05-27 15:52:00,1.21619,1.21639,1.21599,1.21639,9000000.0
2008-05-27 15:53:00,1.21616,1.21653,1.21611,1.21628,95400000.0
2008-05-27 15:54:00,1.21627,1.21632,1.21577,1.21625,5200000.0
2008-05-27 15:55:00,1.21621,1.217,1.21621,1.217,75600000.0
2008-05-27 15:56:00,1.21702,1.21741,1.21695,1.2171,110600000.0
2008-05-27 15:57:00,1.21647,1.21674,1.21637,1.2167,14800000.0
2008-05-27 15:58:00,1.21609,1.21618,1.21573,1.21618,18000000.0
2008-05-27 15:59:00,1.21586,1.21635,1.21586,1.21593,9800000.0
2008-05-27 16:00:00,1.21639,1.21656,1.21611,1.21614,96000000.0
2008-05-27 16:01:00,1.21606,1.21713,1.21606,1.21641,22400000.0
2008-05-27 16:02:00,1.21669,1.21693,1.21619,1.21626,100400000.0
2008-05-27 16:03:00,1.2162,1.21672,1.2162,1.2164,63000000.0
2008-05-27 16:04:00,1.21627,1.21645,1.21608,1.21627,17500000.0
2008-05-27 16:05:00,1.21565,1.2162,1.21565,1.21609,17200000.0
2008-05-27 16:06:00,1.21569,1.21611,1.21558,1.21558,10600000.0
2008-05-27 16:07:00,1.21593,1.21613,1.2158,1.216,73600000.0
2008-05-27 16:08:00,1.21568,1.21583,1.21544,1.21549,70200000.0
2008-05-27 16:09:00,1.2154,1.21576,1.21525,1.21542,22600000.0
2008-05-27 16:10:00,1.21536,1.21587,1.21527,1.21536,62800000.0
2008-05-27 16:11:00,1.21547,1.21585,1.21546,1.21546,6400000.0
2008-05-27 16:12:00,1.21553,1.21603,1.21553,1.21603,10000000.0
2008-05-27 16:13:00,1.21597,1.21617,1.21582,1.21607,12600000.0
2008-05-27 16:14:00,1.21572,1.21614,1.21572,1.21606,18600000.0
2008-05-27 16:15:00,1.21593,1.21636,1.21577,1.21577,14800000.0
2008-05-27 16:16:00,1.21588,1.21594,1.21572,1.21594,34800000.0
2008-05-27 16:17:00,1.21608,1.21618,1.21584,1.21618,9800000.0
2008-05-27 16:18:00,1.21597,1.21621,1.21589,1.216,93000000.0
2008-05-27 16:19:00,1.2162,1.21646,1.2158,1.21621,39000000.0
2008-05-27 16:20:00,1.21621,1.21624,1.21563,1.21563,17400000.0
2008-05-27 16:21:00,1.21607,1.21607,1.21564,1.21602,85200000.0
2008-05-27 16:22:00,1.21592,1.21592,1.21558,1.2157,13800000.0
2008-05-27 16:23:00,1.21504,1.21538,1.21482,1.21538,10800000.0
2008-05-27 16:24:00,1.21561,1.21562,1.21522,1.21534,8200000.0
2008-05-27 16:25:00,1.21508,1.21508,1.21484,1.21497,24200000.0
2008-05-27 16:26:00,1.21506,1.21506,1.21478,1.21493,21000000.0
2008-05-27 16:27:00,1.21466,1.21492,1.2145,1.21451,14800000.0
2008-05-27 16:28:00,1.21458,1.21493,1.21458,1.21488,14600000.0
2008-05-27 16:29:00,1.21492,1.21492,1.21444,1.21461,11600000.0
2008-05-27 16:30:00,1.21469,1.21496,1.21458,1.21485,10400000.0
2008-05-27 16:31:00,1.215,1.21524,1.21474,1.21491,15400000.0
2008-05-27 16:32:00,1.21509,1.21563,1.21471,1.21536,22800000.0
2008-05-27 16:33:00,1.21477,1.21482,1.21442,1.2145,12200000.0
2008-05-27 16:34:00,1.21463,1.215,1.21463,1.21466,28600000.0
2008-05-27 16:35:00,1.21449,1.21465,1.21442,1.21459,10400000.0
2008-05-27 16:36:00,1.21454,1.21467,1.21441,1.21452,96800000.0
2008-05-27 16:37:00,1.21468,1.21468,1.21395,1.21447,9000000.0
2008-05-27 16:38:00,1.21449,1.21499,1.21449,1.21471,109800000.0
2008-05-27 16:39:00,1.21429,1.2148,1.21429,1.2148,11400000.0
2008-05-27 16:40:00,1.2151,1.2153,1.2151,1.2153,9400000.0
2008-05-27 16:41:00,1.21469,1.21504,1.21463,1.21489,9400000.0
2008-05-27 16:42:00,1.21477,1.21504,1.21476,1.21504,53800000.0
2008-05-27 16:43:00,1.215,1.215,1.21433,1.21433,17800000.0
2008-05-27 16:44:00,1.21441,1.21523,1.21441,1.21503,23000000.0
2008-05-27 16:45:00,1.2154,1.21601,1.21525,1.21601,22200000.0
2008-05-27 16:46:00,1.21573,1.21607,1.21554,1.21587,59800000.0
2008-05-27 16:47:00,1.2156,1.21595,1.21529,1.21529,16800000.0
2008-05-27 16:48:00,1.21505,1.21524,1.21505,1.21524,6400000.0
2008-05-27 16:49:00,1.21532,1.21548,1.21527,1.21531,43400000.0
2008-05-27 16:50:00,1.21518,1.21522,1.21491,1.21515,59200000.0
2008-05-27 16:51:00,1.21517,1.21555,1.21479,1.21512,12200000.0
2008-05-27 16:52:00,1.21522,1.21522,1.21457,1.21486,10600000.0
2008-05-27 16:53:00,1.21461,1.21469,1.2143,1.21454,62100000.0
2008-05-27 16:54:00,1.2145,1.21472,1.2145,1.21457,9000000.0
2008-05-27 16:55:00,1.21466,1.21482,1.21445,1.21475,87000000.0
2008-05-27 16:56:00,1.21479,1.21516,1.21467,1.21479,14600000.0
2008-05-27 16:57:00,1.21492,1.2152,1.21462,1.21467,80600000.0
2008-05-27 16:58:00,1.21465,1.21465,1.21409,1.21409,99000000.0
2008-05-27 16:59:00,1.21408,1.21448,1.21395,1.21396,16000000.0
2008-05-27 17:00:00,1.21396,1.21437,1.21396,1.21411,12400000.0
2008-05-27 17:01:00,1.21429,1.21433,1.21395,1.21423,16600000.0
2008-05-27 17:02:00,1.21432,1.2144,1.21395,1.21411,24200000.0
2008-05-27 17:03:00,1.21421,1.21444,1.21421,1.21434,18000000.0
2008-05-27 17:04:00,1.21436,1.21462,1.21417,1.21437,106800000.0
2008-05-27 17:05:00,1.21432,1.21469,1.21432,1.21444,6600000.0
2008-05-27 17:06:00,1.21426,1.21426,1.21348,1.21413,14400000.0
2008-05-27 17:07:00,1.21446,1.21532,1.21437,1.21488,87900000.0
2008-05-27 17:08:00,1.21475,1.21485,1.21436,1.21467,20600000.0
2008-05-27 17:09:00,1.21476,1.21518,1.21474,1.21474,10800000.0
2008-05-27 17:10:00,1.21488,1.21502,1.21473,1.21482,101800000.0
2008-05-27 17:11:00,1.21504,1.21505,1.21455,1.2146,11400000.0
2008-05-27 17:12:00,1.215,1.21543,1.21477,1.21522,82100000.0
2008-05-27 17:13:00,1.215,1.215,1.2147,1.2147,53300000.0
2008-05-27 17:14:00,1.2146,1.21494,1.21447,1.21484,19400000.0
2008-05-27 17:15:00,1.21489,1.21522,1.21453,1.21488,10000000.0
2008-05-27 17:16:00,1.21427,1.21515,1.21427,1.21482,17800000.0
2008-05-27 17:17:00,1.21477,1.21522,1.21453,1.21522,105400000.0
2008-05-27 17:18:00,1.21468,1.21515,1.21468,1.21515,15400000.0
2008-05-27 17:19:00,1.2151,1.2153,1.2151,1.2153,14600000.0
2008-05-27 17:20:00,1.21505,1.21533,1.21488,1.21488,14600000.0
2008-05-27 17:21:00,1.21478,1.21517,1.21464,1.21464,81400000.0
2008-05-27 17:22:00,1.21452,1.21502,1.21452,1.21502,13600000.0
2008-05-27 17:23:00,1.21513,1.21542,1.21494,1.21542,17200000.0
2008-05-27 17:24:00,1.21528,1.21559,1.21485,1.21494,117000000.0
2008-05-27 17:25:00,1.21427,1.21521,1.21416,1.21442,142600000.0
2008-05-27 17:26:00,1.21447,1.21513,1.21431,1.21458,119400000.0
2008-05-27 17:27:00,1.21448,1.21505,1.21448,1.21465,7800000.0
2008-05-27 17:28:00,1.21453,1.21486,1.21408,1.21409,118000000.0
2008-05-27 17:30:00,1.2142,1.21428,1.21381,1.21426,14400000.0
2008-05-27 17:31:00,1.21469,1.21469,1.21372,1.21413,8000000.0
2008-05-27 17:32:00,1.21448,1.21448,1.2139,1.21392,95900000.0
2008-05-27 17:33:00,1.21415,1.21415,1.21352,1.21363,111500000.0
2008-05-27 17:34:00,1.21388,1.21432,1.21388,1.21392,8400000.0
2008-05-27 17:35:00,1.21409,1.21409,1.214,1.214,2600000.0
2008-05-27 17:36:00,1.21398,1.21427,1.21393,1.21414,47400000.0
2008-05-27 17:37:00,1.21447,1.21447,1.2142,1.2142,10200000.0
2008-05-27 17:38:00,1.2144,1.21472,1.21438,1.21442,74600000.0
2008-05-27 17:39:00,1.21441,1.21441,1.21399,1.21399,19000000.0
2008-05-27 17:40:00,1.21452,1.21492,1.21415,1.21454,21400000.0
2008-05-27 17:41:00,1.21426,1.21426,1.21374,1.21374,60000000.0
2008-05-27 17:42:00,1.21351,1.21386,1.2133,1.21386,18000000.0
2008-05-27 17:43:00,1.21345,1.2138,1.2133,1.2133,22800000.0
2008-05-27 17:44:00,1.21353,1.21363,1.21319,1.21322,40800000.0
2008-05-27 17:45:00,1.21325,1.21346,1.21323,1.21332,47900000.0
2008-05-27 17:46:00,1.21328,1.21333,1.21309,1.21332,14400000.0
2008-05-27 17:47:00,1.21339,1.21365,1.21313,1.21313,82600000.0
2008-05-27 17:48:00,1.21343,1.21378,1.2133,1.21348,73600000.0
2008-05-27 17:49:00,1.21364,1.21364,1.21337,1.21351,93600000.0
2008-05-27 17:50:00,1.21308,1.21325,1.213,1.213,7800000.0
2008-05-27 17:51:00,1.21346,1.21353,1.21294,1.21294,62200000.0
2008-05-27 17:52:00,1.2132,1.2134,1.2132,1.2134,66200000.0
2008-05-27 17:53:00,1.21336,1.21384,1.21319,1.21337,66200000.0
2008-05-27 17:54:00,1.21308,1.21336,1.213,1.2131,39800000.0
2008-05-27 17:55:00,1.2131,1.21322,1.21305,1.21322,11000000.0
2008-05-27 17:56:00,1.2132,1.21383,1.21297,1.21302,86000000.0
2008-05-27 17:57:00,1.21315,1.21365,1.21313,1.21334,106600000.0
2008-05-27 17:58:00,1.21268,1.21319,1.21268,1.21319,25000000.0
2008-05-27 17:59:00,1.2136,1.2136,1.2134,1.2134,13800000.0
2008-05-27 18:00:00,1.21333,1.21333,1.21306,1.21321,13800000.0
2008-05-27 18:01:00,1.2136,1.2136,1.2134,1.2134,13600000.0
2008-05-27 18:02:00,1.21301,1.21348,1.21301,1.21323,13600000.0
2008-05-27 18:03:00,1.21284,1.21369,1.21265,1.21284,97600000.0
2008-05-27 18:04:00,1.21268,1.21271,1.21226,1.21269,14200000.0
2008-05-27 18:05:00,1.21227,1.21259,1.21227,1.21255,14400000.0
2008-05-27 18:06:00,1.21285,1.21289,1.21257,1.21261,9200000.0
2008-05-27 18:07:00,1.2132,1.2134,1.2132,1.2132,9800000.0
2008-05-27 18:09:00,1.21292,1.21341,1.2129,1.2129,9800000.0
2008-05-27 18:10:00,1.2132,1.2134,1.2132,1.2134,20800000.0
2008-05-27 18:11:00,1.21303,1.21327,1.21293,1.2131,20800000.0
2008-05-27 18:12:00,1.21297,1.21338,1.21297,1.21307,12400000.0
2008-05-27 18:13:00,1.21318,1.21344,1.21313,1.21344,8200000.0
2008-05-27 18:14:00,1.2134,1.2135,1.2134,1.2134,8600000.0
2008-05-27 18:15:00,1.21348,1.21348,1.2126,1.2128,8600000.0
2008-05-27 18:16:00,1.21271,1.2129,1.21225,1.21252,18200000.0
2008-05-27 18:17:00,1.21269,1.21269,1.21212,1.21254,11400000.0
2008-05-27 18:18:00,1.21226,1.21258,1.21226,1.21258,13000000.0
2008-05-27 18:19:00,1.21267,1.21301,1.21267,1.21296,24800000.0
2008-05-27 18:22:00,1.2126,1.21314,1.2121,1.21314,141000000.0
2008-05-27 18:23:00,1.21323,1.21329,1.21229,1.21301,96600000.0
2008-05-27 18:24:00,1.21284,1.21284,1.21254,1.2126,7600000.0
2008-05-27 18:25:00,1.21297,1.2131,1.21257,1.21274,15600000.0
2008-05-27 18:26:00,1.2134,1.2134,1.2134,1.2134,5800000.0
2008-05-27 18:27:00,1.21322,1.21334,1.21297,1.21306,5800000.0
2008-05-27 18:29:00,1.21277,1.21313,1.21273,1.21313,12000000.0
2008-05-27 18:30:00,1.21329,1.21358,1.21329,1.21344,12200000.0
2008-05-27 18:31:00,1.21398,1.21421,1.21379,1.21421,16400000.0
2008-05-27 18:32:00,1.21409,1.21455,1.21382,1.21388,10200000.0
2008-05-27 18:33:00,1.2146,1.2147,1.2143,1.2143,11000000.0
2008-05-27 18:34:00,1.21377,1.21408,1.21362,1.21362,11000000.0
2008-05-27 18:35:00,1.21363,1.21372,1.21351,1.21372,16400000.0
2008-05-27 18:36:00,1.21388,1.21407,1.21349,1.21393,9400000.0
2008-05-27 18:37:00,1.21406,1.2141,1.21372,1.21405,8800000.0
2008-05-27 18:38:00,1.21375,1.21396,1.21358,1.21385,10000000.0
2008-05-27 18:39:00,1.21384,1.21384,1.21321,1.21338,13000000.0
2008-05-27 18:40:00,1.21371,1.21371,1.2133,1.21357,10800000.0
2008-05-27 18:41:00,1.21327,1.21382,1.21311,1.2132,36400000.0
2008-05-27 18:42:00,1.2138,1.2138,1.2138,1.2138,17600000.0
2008-05-27 18:43:00,1.21353,1.21353,1.21325,1.2135,17600000.0
2008-05-27 18:45:00,1.21331,1.2139,1.21331,1.21368,10200000.0
2008-05-27 18:46:00,1.21308,1.21349,1.21308,1.21349,5600000.0
2008-05-27 18:47:00,1.21322,1.21355,1.21321,1.21321,6600000.0
2008-05-27 18:48:00,1.21324,1.21372,1.21272,1.21293,9600000.0
2008-05-27 18:49:00,1.21292,1.2134,1.21283,1.21297,13600000.0
2008-05-27 18:50:00,1.21288,1.21321,1.21283,1.21321,10600000.0
2008-05-27 18:51:00,1.21314,1.21329,1.21293,1.21328,5600000.0
2008-05-27 18:52:00,1.21303,1.21359,1.21303,1.21358,14200000.0
2008-05-27 18:53:00,1.21366,1.21397,1.21355,1.2136,27400000.0
2008-05-27 18:54:00,1.21366,1.21373,1.21345,1.21373,11400000.0
2008-05-27 18:55:00,1.21349,1.21349,1.21298,1.21335,15400000.0
2008-05-27 18:56:00,1.21349,1.21351,1.2131,1.21311,9000000.0
2008-05-27 18:57:00,1.21331,1.21338,1.21331,1.21338,3200000.0
2008-05-27 18:58:00,1.21315,1.21376,1.21313,1.21376,14400000.0
2008-05-27 18:59:00,1.21331,1.21358,1.21308,1.21344,112000000.0
2008-05-27 19:00:00,1.21359,1.21372,1.21305,1.21308,130500000.0
2008-05-27 19:01:00,1.21318,1.2136,1.21298,1.21298,16000000.0
2008-05-27 19:03:00,1.21329,1.21364,1.21329,1.21364,2600000.0
2008-05-27 19:04:00,1.21336,1.21432,1.21336,1.21383,14600000.0
2008-05-27 19:05:00,1.2143,1.2143,1.2143,1.2143,11600000.0
2008-05-27 19:07:00,1.21346,1.21395,1.21346,1.21347,11600000.0
2008-05-27 19:08:00,1.2143,1.2144,1.2143,1.2143,17400000.0
2008-05-27 19:09:00,1.21373,1.21385,1.2133,1.21365,17400000.0
2008-05-27 19:10:00,1.214,1.2141,1.214,1.214,85400000.0
2008-05-27 19:11:00,1.21347,1.21383,1.2133,1.21343,85400000.0
2008-05-27 19:12:00,1.21386,1.21419,1.21343,1.21368,17900000.0
2008-05-27 19:13:00,1.21411,1.21446,1.21383,1.21388,16400000.0
2008-05-27 19:14:00,1.21384,1.21395,1.21384,1.21395,11800000.0
2008-05-27 19:15:00,1.2139,1.21415,1.21385,1.21413,21600000.0
2008-05-27 19:16:00,1.21422,1.21425,1.21366,1.21406,11700000.0
2008-05-27 19:17:00,1.21405,1.2143,1.21402,1.21426,13400000.0
2008-05-27 19:18:00,1.21406,1.21453,1.21382,1.21424,42600000.0
2008-05-27 19:19:00,1.21369,1.21436,1.21369,1.21426,9600000.0
2008-05-27 19:20:00,1.21404,1.21463,1.21403,1.21408,11400000.0
2008-05-27 19:21:00,1.21384,1.21384,1.21344,1.21374,7400000.0
2008-05-27 19:22:00,1.21402,1.2144,1.21397,1.21397,11800000.0
2008-05-27 19:23:00,1.2144,1.2144,1.21385,1.21385,8800000.0
2008-05-27 19:24:00,1.214,1.214,1.21374,1.21374,18200000.0
2008-05-27 19:25:00,1.2137,1.21413,1.21359,1.21384,5800000.0
2008-05-27 19:26:00,1.21411,1.21411,1.21306,1.21329,10000000.0
2008-05-27 19:27:00,1.21339,1.21355,1.21327,1.21342,13000000.0
2008-05-27 19:28:00,1.2137,1.2137,1.2137,1.2137,21200000.0
2008-05-27 19:29:00,1.2138,1.2138,1.2138,1.2138,21200000.0
2008-05-27 19:30:00,1.21371,1.21421,1.21345,1.21351,21200000.0
2008-05-27 19:31:00,1.21329,1.21382,1.21329,1.21338,26200000.0
2008-05-27 19:32:00,1.21383,1.21426,1.21311,1.21357,75400000.0
2008-05-27 19:34:00,1.2141,1.2141,1.2141,1.2141,17200000.0
2008-05-27 19:38:00,1.2142,1.2142,1.214,1.214,17200000.0
2008-05-27 19:40:00,1.21348,1.2136,1.21329,1.21349,17200000.0
2008-05-27 19:41:00,1.21345,1.21366,1.21345,1.21357,6600000.0
2008-05-27 19:43:00,1.2139,1.2144,1.2139,1.2144,14400000.0
2008-05-27 19:44:00,1.21343,1.21347,1.21327,1.21328,14400000.0
2008-05-27 19:45:00,1.21346,1.2136,1.21314,1.21314,10600000.0
2008-05-27 19:46:00,1.21336,1.21363,1.21303,1.21303,6200000.0
2008-05-27 19:47:00,1.21325,1.21325,1.21302,1.21302,3200000.0
2008-05-27 19:48:00,1.2134,1.2136,1.2134,1.2135,2000000.0
2008-05-27 19:49:00,1.21316,1.21316,1.21307,1.21307,2000000.0
2008-05-27 19:50:00,1.21285,1.21332,1.2128,1.2128,10000000.0
2008-05-27 19:51:00,1.2132,1.2134,1.2132,1.2134,7600000.0
2008-05-27 19:52:00,1.21303,1.21311,1.21269,1.21288,7600000.0
2008-05-27 19:53:00,1.2133,1.2136,1.21319,1.21319,9200000.0
2008-05-27 19:54:00,1.21276,1.21307,1.21261,1.21263,32400000.0
2008-05-27 19:55:00,1.21277,1.21304,1.21267,1.21304,13000000.0
2008-05-27 19:56:00,1.2136,1.2136,1.2135,1.2135,18200000.0
2008-05-27 19:58:00,1.21312,1.21334,1.21285,1.21286,18200000.0
2008-05-27 19:59:00,1.21262,1.21314,1.21221,1.21262,11200000.0
2008-05-27 20:00:00,1.2124,1.21304,1.21233,1.21304,13200000.0
2008-05-27 20:01:00,1.21318,1.21345,1.21295,1.21345,13000000.0
2008-05-27 20:02:00,1.21284,1.21305,1.2126,1.21285,10000000.0
2008-05-27 20:03:00,1.21297,1.21303,1.21274,1.21274,13600000.0
2008-05-27 20:04:00,1.21282,1.21298,1.21276,1.21298,19000000.0
2008-05-27 20:05:00,1.21322,1.21322,1.21292,1.21292,3200000.0
2008-05-27 20:06:00,1.21289,1.21325,1.21289,1.21325,26600000.0
2008-05-27 20:07:00,1.21309,1.21346,1.2129,1.21332,10000000.0
2008-05-27 20:08:00,1.21298,1.21339,1.21298,1.21339,23000000.0
2008-05-27 20:09:00,1.21382,1.21424,1.2132,1.2136,68400000.0
2008-05-27 20:10:00,1.21367,1.21367,1.21301,1.21307,16000000.0
2008-05-27 20:11:00,1.21324,1.21341,1.21281,1.21281,15000000.0
2008-05-27 20:12:00,1.21341,1.21357,1.21318,1.21318,17600000.0
2008-05-27 20:13:00,1.21347,1.21347,1.21307,1.21314,12600000.0
2008-05-27 20:14:00,1.21328,1.21371,1.21295,1.21329,11000000.0
2008-05-27 20:15:00,1.21338,1.21418,1.21338,1.21339,8800000.0
2008-05-27 20:16:00,1.21373,1.21402,1.21328,1.21366,8400000.0
2008-05-27 20:17:00,1.2143,1.2143,1.2143,1.2143,9400000.0
2008-05-27 20:19:00,1.21363,1.21405,1.21363,1.21382,9400000.0
2008-05-27 20:20:00,1.2144,1.2146,1.2144,1.2144,14000000.0
2008-05-27 20:21:00,1.21404,1.2142,1.21357,1.2142,14000000.0
2008-05-27 20:22:00,1.21369,1.21391,1.21363,1.21363,9800000.0
2008-05-27 20:23:00,1.21378,1.21393,1.21366,1.21366,14600000.0
2008-05-27 20:26:00,1.2142,1.2143,1.2142,1.2142,20800000.0
2008-05-27 20:27:00,1.21363,1.21368,1.21341,1.21365,20800000.0
2008-05-27 20:28:00,1.21364,1.21388,1.21356,1.21356,7000000.0
2008-05-27 20:30:00,1.21324,1.21391,1.21324,1.21375,7000000.0
2008-05-27 20:31:00,1.2139,1.21425,1.21389,1.21389,5800000.0
2008-05-27 20:32:00,1.21401,1.21401,1.21354,1.21354,23000000.0
2008-05-27 20:33:00,1.2137,1.21413,1.21351,1.21413,21400000.0
2008-05-27 20:34:00,1.21357,1.21397,1.21352,1.21352,4600000.0
2008-05-27 20:35:00,1.21322,1.21331,1.21292,1.21331,12000000.0
2008-05-27 20:36:00,1.21269,1.2128,1.2125,1.2125,6000000.0
2008-05-27 20:37:00,1.21256,1.21324,1.21256,1.21272,27000000.0
2008-05-27 20:38:00,1.21299,1.21326,1.21285,1.2129,11600000.0
2008-05-27 20:39:00,1.21311,1.21312,1.21255,1.21265,8400000.0
2008-05-27 20:40:00,1.21267,1.21286,1.21267,1.21282,5200000.0
2008-05-27 20:41:00,1.21256,1.21258,1.21246,1.21258,10000000.0
2008-05-27 20:42:00,1.21269,1.21269,1.21253,1.21253,2600000.0
2008-05-27 20:43:00,1.21247,1.21281,1.21247,1.21281,4200000.0
2008-05-27 20:45:00,1.2127,1.21309,1.21267,1.21289,9800000.0
2008-05-27 20:46:00,1.2126,1.21289,1.2126,1.21289,2600000.0
2008-05-27 20:47:00,1.21255,1.21265,1.21231,1.21249,13800000.0
2008-05-27 20:48:00,1.21255,1.21292,1.21229,1.21246,16200000.0
2008-05-27 20:49:00,1.21222,1.21255,1.21222,1.21224,6800000.0
2008-05-27 20:50:00,1.21281,1.21288,1.21254,1.21254,22000000.0
2008-05-27 20:51:00,1.21264,1.21272,1.21233,1.21233,5200000.0
2008-05-27 20:52:00,1.21213,1.2124,1.21212,1.21212,18000000.0
2008-05-27 20:53:00,1.21264,1.21264,1.21239,1.21254,11800000.0
2008-05-27 20:54:00,1.21278,1.21295,1.21254,1.21276,21800000.0
2008-05-27 20:55:00,1.21295,1.21328,1.2128,1.21283,14600000.0
2008-05-27 20:56:00,1.21295,1.21328,1.21278,1.21279,11800000.0
2008-05-27 20:57:00,1.21314,1.21314,1.21276,1.21277,19600000.0
2008-05-27 20:58:00,1.21284,1.21284,1.21271,1.21271,2600000.0
2008-05-27 20:59:00,1.2132,1.2132,1.213,1.213,3200000.0
2008-05-27 21:00:00,1.21239,1.21271,1.21239,1.21271,3200000.0
2008-05-27 21:01:00,1.21229,1.21263,1.21229,1.2126,10800000.0
2008-05-27 21:02:00,1.21248,1.2129,1.21242,1.21261,11800000.0
2008-05-27 21:03:00,1.21286,1.2129,1.21241,1.21241,5000000.0
2008-05-27 21:04:00,1.21311,1.21311,1.21276,1.21276,3200000.0
2008-05-27 21:05:00,1.21281,1.21321,1.21281,1.21321,6400000.0
2008-05-27 21:06:00,1.21338,1.21377,1.21318,1.21318,13000000.0
2008-05-27 21:07:00,1.21299,1.21307,1.21275,1.2128,5800000.0
2008-05-27 21:08:00,1.2132,1.2132,1.2132,1.2132,6800000.0
2008-05-27 21:09:00,1.2128,1.21303,1.21262,1.21291,6800000.0
2008-05-27 21:10:00,1.21324,1.2133,1.21305,1.21305,5200000.0
2008-05-27 21:13:00,1.21333,1.21333,1.21309,1.21314,3600000.0
2008-05-27 21:14:00,1.2132,1.2132,1.213,1.2132,10000000.0
2008-05-27 21:15:00,1.2126,1.2129,1.21259,1.21263,10000000.0
2008-05-27 21:16:00,1.21278,1.21316,1.21278,1.21316,9600000.0
2008-05-27 21:17:00,1.2134,1.2136,1.2134,1.2134,7800000.0
2008-05-27 21:20:00,1.21309,1.21322,1.21287,1.21322,7800000.0
2008-05-27 21:21:00,1.21306,1.21346,1.21288,1.21306,22800000.0
2008-05-27 21:22:00,1.21285,1.21321,1.21282,1.21321,4400000.0
2008-05-27 21:23:00,1.21325,1.21329,1.21287,1.21329,5800000.0
2008-05-27 21:24:00,1.21306,1.21317,1.21306,1.21313,6400000.0
2008-05-27 21:25:00,1.21327,1.21348,1.21327,1.21348,4200000.0
2008-05-27 21:26:00,1.2138,1.2138,1.2136,1.2136,5800000.0
2008-05-27 21:27:00,1.21335,1.21336,1.21303,1.21303,5800000.0
2008-05-27 21:29:00,1.2132,1.2132,1.213,1.213,6600000.0
2008-05-27 21:30:00,1.21283,1.21283,1.21261,1.21277,6600000.0
2008-05-27 21:31:00,1.21301,1.21324,1.21286,1.21324,10000000.0
2008-05-27 21:32:00,1.2134,1.21351,1.21298,1.21298,11600000.0
2008-05-27 21:33:00,1.21297,1.21335,1.21281,1.21281,7800000.0
2008-05-27 21:34:00,1.21324,1.2136,1.21308,1.21358,95600000.0
2008-05-27 21:36:00,1.21345,1.21363,1.21328,1.21328,17200000.0
2008-05-27 21:37:00,1.2136,1.2136,1.2136,1.2136,18600000.0
2008-05-27 21:39:00,1.21332,1.21332,1.21293,1.21298,18600000.0
2008-05-27 21:40:00,1.21307,1.21307,1.21226,1.21248,11000000.0
2008-05-27 21:41:00,1.21283,1.21289,1.21274,1.21286,9400000.0
2008-05-27 21:42:00,1.21244,1.21279,1.2124,1.21279,14000000.0
2008-05-27 21:43:00,1.21266,1.21268,1.21209,1.21256,18000000.0
2008-05-27 21:44:00,1.21261,1.21296,1.21252,1.21296,11400000.0
2008-05-27 21:45:00,1.21258,1.21258,1.21221,1.21233,17600000.0
2008-05-27 21:46:00,1.21256,1.21281,1.21224,1.2126,18800000.0
2008-05-27 21:47:00,1.21218,1.2125,1.21213,1.21244,9200000.0
2008-05-27 21:48:00,1.21234,1.21239,1.21234,1.21239,2000000.0
2008-05-27 21:49:00,1.21243,1.21243,1.21202,1.21202,11600000.0
2008-05-27 21:50:00,1.21198,1.21236,1.21196,1.21213,11000000.0
2008-05-27 21:51:00,1.21227,1.21227,1.212,1.212,8600000.0
2008-05-27 21:52:00,1.2124,1.21253,1.21196,1.21196,13800000.0
2008-05-27 21:53:00,1.21225,1.21239,1.21225,1.21239,4200000.0
2008-05-27 21:54:00,1.2128,1.213,1.2128,1.213,11600000.0
2008-05-27 21:55:00,1.21275,1.21307,1.21275,1.21307,11600000.0
2008-05-27 21:56:00,1.21288,1.21296,1.21281,1.21282,7400000.0
2008-05-27 21:58:00,1.21275,1.21278,1.21256,1.21274,13200000.0
2008-05-27 21:59:00,1.21294,1.21294,1.21267,1.2127,22800000.0
2008-05-27 22:00:00,1.2128,1.2129,1.2128,1.2129,13000000.0
2008-05-27 22:01:00,1.2129,1.21307,1.21274,1.21286,13000000.0
2008-05-27 22:02:00,1.2137,1.2137,1.2135,1.2135,12200000.0
2008-05-27 22:03:00,1.2134,1.2134,1.2134,1.2134,12200000.0
2008-05-27 22:04:00,1.2133,1.2133,1.2133,1.2133,12200000.0
2008-05-27 22:05:00,1.2134,1.2134,1.2134,1.2134,12200000.0
2008-05-27 22:06:00,1.21324,1.21324,1.21283,1.21283,12200000.0
2008-05-27 22:07:00,1.2131,1.2131,1.2131,1.2131,14000000.0
2008-05-27 22:08:00,1.21316,1.21316,1.21283,1.21299,14000000.0
2008-05-27 22:09:00,1.2127,1.21318,1.21248,1.21318,17200000.0
2008-05-27 22:10:00,1.21303,1.21303,1.21278,1.21278,7400000.0
2008-05-27 22:11:00,1.2131,1.2132,1.2131,1.2132,24000000.0
2008-05-27 22:12:00,1.21275,1.21319,1.21273,1.21282,24000000.0
2008-05-27 22:13:00,1.2131,1.21344,1.213,1.21344,10400000.0
2008-05-27 22:14:00,1.21314,1.21314,1.21266,1.21267,8000000.0
2008-05-27 22:15:00,1.21291,1.21313,1.21291,1.21291,12600000.0
2008-05-27 22:17:00,1.21273,1.21335,1.21273,1.21276,10200000.0
2008-05-27 22:18:00,1.21265,1.2127,1.21265,1.2127,3200000.0
2008-05-27 22:19:00,1.21256,1.2128,1.21256,1.21274,6200000.0
2008-05-27 22:20:00,1.2129,1.213,1.2126,1.2126,4200000.0
2008-05-27 22:21:00,1.21253,1.21261,1.21232,1.21232,4200000.0
2008-05-27 22:22:00,1.21198,1.21238,1.21198,1.21238,10000000.0
2008-05-27 22:24:00,1.21249,1.21258,1.2123,1.21258,15600000.0
2008-05-27 22:26:00,1.21224,1.21272,1.21224,1.21263,6000000.0
2008-05-27 22:27:00,1.2126,1.2129,1.2126,1.2129,11200000.0
2008-05-27 22:28:00,1.2127,1.2127,1.2126,1.2126,11200000.0
2008-05-27 22:29:00,1.2129,1.2129,1.2127,1.2127,11200000.0
2008-05-27 22:30:00,1.2128,1.2128,1.2128,1.2128,11200000.0
2008-05-27 22:31:00,1.21244,1.21257,1.21244,1.21246,11200000.0
2008-05-27 22:33:00,1.21281,1.21304,1.21226,1.2123,18600000.0
2008-05-27 22:35:00,1.21276,1.21276,1.21199,1.212,16600000.0
2008-05-27 22:36:00,1.21204,1.21227,1.21204,1.21226,15600000.0
2008-05-27 22:38:00,1.21236,1.21243,1.21223,1.21237,13600000.0
2008-05-27 22:39:00,1.2123,1.2126,1.2123,1.2126,2600000.0
2008-05-27 22:41:00,1.2127,1.2127,1.2126,1.2126,2600000.0
2008-05-27 22:44:00,1.21257,1.21258,1.21257,1.21258,2600000.0
2008-05-27 22:45:00,1.21237,1.21288,1.21232,1.21286,9000000.0
2008-05-27 22:46:00,1.21297,1.21349,1.21292,1.21349,8800000.0
2008-05-27 22:47:00,1.21308,1.21324,1.21271,1.21272,10000000.0
2008-05-27 22:50:00,1.2134,1.2134,1.2134,1.2134,3600000.0
2008-05-27 22:51:00,1.21324,1.21324,1.21298,1.21318,3600000.0
2008-05-27 22:52:00,1.21325,1.21325,1.21295,1.21307,11400000.0
2008-05-27 22:53:00,1.21238,1.21298,1.21238,1.21289,13400000.0
2008-05-27 22:54:00,1.21297,1.2133,1.21297,1.21301,13200000.0
2008-05-27 22:56:00,1.21281,1.21296,1.21281,1.21296,2600000.0
2008-05-27 22:57:00,1.2134,1.2134,1.2133,1.2133,9000000.0
2008-05-27 22:58:00,1.21288,1.21328,1.21288,1.21322,9000000.0
2008-05-27 22:59:00,1.21309,1.21334,1.21309,1.21334,8200000.0
2008-05-27 23:00:00,1.21363,1.21395,1.21341,1.21341,17800000.0
2008-05-27 23:01:00,1.2131,1.2131,1.2131,1.2131,9600000.0
2008-05-27 23:02:00,1.21286,1.21314,1.21286,1.21314,9600000.0
2008-05-27 23:03:00,1.21343,1.21343,1.2129,1.21293,18000000.0
2008-05-27 23:05:00,1.21306,1.21363,1.21306,1.21346,11400000.0
2008-05-27 23:07:00,1.21309,1.21349,1.21309,1.21349,11600000.0
2008-05-27 23:08:00,1.21323,1.21328,1.21323,1.21328,2000000.0
2008-05-27 23:09:00,1.21322,1.21334,1.21322,1.21334,14000000.0
2008-05-27 23:10:00,1.21369,1.21369,1.21328,1.21342,4200000.0
2008-05-27 23:11:00,1.2139,1.214,1.2137,1.2138,2000000.0
2008-05-27 23:12:00,1.21355,1.21393,1.21355,1.21393,2000000.0
2008-05-27 23:13:00,1.21357,1.21357,1.21352,1.21352,2600000.0
2008-05-27 23:14:00,1.21378,1.21397,1.2135,1.21365,10400000.0
2008-05-27 23:16:00,1.21353,1.21383,1.21353,1.21359,11600000.0
2008-05-27 23:17:00,1.2132,1.21377,1.2132,1.21367,18800000.0
2008-05-27 23:18:00,1.214,1.214,1.2138,1.2138,4200000.0
2008-05-27 23:19:00,1.21334,1.21388,1.21334,1.21345,4200000.0
2008-05-27 23:20:00,1.21391,1.21391,1.21307,1.2134,12800000.0
2008-05-27 23:21:00,1.21317,1.2134,1.21278,1.2134,22800000.0
2008-05-27 23:23:00,1.21364,1.21364,1.21324,1.21324,13600000.0
2008-05-27 23:24:00,1.2136,1.2137,1.2135,1.2135,17400000.0
2008-05-27 23:25:00,1.21311,1.21351,1.21308,1.21351,17400000.0
2008-05-27 23:26:00,1.2136,1.2136,1.2135,1.2135,4800000.0
2008-05-27 23:27:00,1.21344,1.21344,1.21322,1.21322,4800000.0
2008-05-27 23:28:00,1.2139,1.2139,1.2138,1.2138,12800000.0
2008-05-27 23:29:00,1.21328,1.21366,1.21309,1.21366,12800000.0
2008-05-27 23:30:00,1.21381,1.21385,1.21357,1.2136,24200000.0
2008-05-27 23:31:00,1.2141,1.2141,1.214,1.214,11400000.0
2008-05-27 23:33:00,1.21361,1.21369,1.21348,1.2136,11400000.0
2008-05-27 23:35:00,1.21375,1.21375,1.21323,1.21323,4200000.0
2008-05-27 23:36:00,1.21358,1.21385,1.21358,1.21371,9000000.0
2008-05-27 23:37:00,1.21396,1.21396,1.21379,1.21387,9200000.0
2008-05-27 23:38:00,1.2138,1.214,1.21352,1.21366,8800000.0
2008-05-27 23:39:00,1.21359,1.21376,1.21359,1.21372,13800000.0
2008-05-27 23:40:00,1.21349,1.21401,1.21349,1.21366,9400000.0
2008-05-27 23:42:00,1.21281,1.21304,1.21268,1.21304,13800000.0
2008-05-27 23:43:00,1.21334,1.21378,1.21333,1.21337,15600000.0
2008-05-27 23:44:00,1.21353,1.21393,1.21315,1.21393,20600000.0
2008-05-27 23:45:00,1.21354,1.21379,1.21332,1.21332,21000000.0
2008-05-27 23:46:00,1.2139,1.2139,1.2139,1.2139,12000000.0
2008-05-27 23:47:00,1.214,1.2141,1.214,1.214,12000000.0
2008-05-27 23:48:00,1.21355,1.21407,1.21332,1.21389,12000000.0
2008-05-27 23:50:00,1.21369,1.21384,1.2135,1.21361,12000000.0
2008-05-27 23:51:00,1.21343,1.21374,1.21336,1.21336,3600000.0
2008-05-27 23:53:00,1.21341,1.21343,1.21341,1.21343,3200000.0
2008-05-27 23:54:00,1.2139,1.2139,1.2139,1.2139,21600000.0
2008-05-27 23:55:00,1.21343,1.21393,1.21338,1.21393,21600000.0
2008-05-27 23:56:00,1.2141,1.2141,1.2141,1.2141,13000000.0
2008-05-27 23:57:00,1.21399,1.21418,1.21363,1.21398,13000000.0
2008-05-27 23:58:00,1.21383,1.21406,1.21376,1.21384,4600000.0
2008-05-27 23:59:00,1.21348,1.21419,1.21348,1.21412,21200000.0
2008-05-28 00:00:00,1.21368,1.21368,1.21353,1.21363,19400000.0
2008-05-28 00:01:00,1.21383,1.21394,1.21365,1.21377,15800000.0
2008-05-28 00:02:00,1.21398,1.21398,1.21365,1.21373,10400000.0
2008-05-28 00:04:00,1.21367,1.21399,1.21343,1.21397,13200000.0
2008-05-28 00:05:00,1.21388,1.21388,1.21353,1.21361,27000000.0
2008-05-28 00:06:00,1.21376,1.21378,1.21369,1.21377,6800000.0
2008-05-28 00:07:00,1.21376,1.2143,1.21365,1.21397,18800000.0
2008-05-28 00:08:00,1.2136,1.21385,1.2136,1.21385,7600000.0
2008-05-28 00:09:00,1.2139,1.2139,1.2138,1.2138,11600000.0
2008-05-28 00:10:00,1.21354,1.21393,1.21321,1.21393,11600000.0
2008-05-28 00:12:00,1.2137,1.2137,1.2137,1.2137,21000000.0
2008-05-28 00:13:00,1.2138,1.2139,1.2138,1.2139,21000000.0
2008-05-28 00:14:00,1.214,1.2143,1.214,1.214,21000000.0
2008-05-28 00:15:00,1.21339,1.21394,1.21339,1.21383,21000000.0
2008-05-28 00:17:00,1.2141,1.2141,1.2141,1.2141,13000000.0
2008-05-28 00:21:00,1.21389,1.21399,1.21371,1.2138,13000000.0
2008-05-28 00:24:00,1.21371,1.21376,1.21364,1.21376,15600000.0
2008-05-28 00:26:00,1.21395,1.21395,1.21359,1.21364,15600000.0
2008-05-28 00:27:00,1.21367,1.21392,1.21336,1.21392,21400000.0
2008-05-28 00:28:00,1.21375,1.21388,1.2137,1.21382,26000000.0
2008-05-28 00:29:00,1.2143,1.2143,1.2142,1.2143,16600000.0
2008-05-28 00:31:00,1.21357,1.21357,1.21346,1.21349,16600000.0
2008-05-28 00:32:00,1.21368,1.21384,1.2133,1.2133,9500000.0
2008-05-28 00:33:00,1.21334,1.21365,1.21334,1.21337,13400000.0
2008-05-28 00:35:00,1.21353,1.21393,1.21346,1.21346,16000000.0
2008-05-28 00:36:00,1.21369,1.2139,1.21347,1.21355,19000000.0
2008-05-28 00:37:00,1.21369,1.21388,1.21342,1.21342,5200000.0
2008-05-28 00:38:00,1.214,1.214,1.214,1.214,11200000.0
2008-05-28 00:39:00,1.21383,1.21383,1.2135,1.2135,11200000.0
2008-05-28 00:41:00,1.21369,1.21403,1.21368,1.21373,10400000.0
2008-05-28 00:42:00,1.21363,1.21434,1.21363,1.21382,19600000.0
2008-05-28 00:43:00,1.21382,1.21384,1.21342,1.2135,12400000.0
2008-05-28 00:44:00,1.2141,1.2141,1.2141,1.2141,12400000.0
2008-05-28 00:45:00,1.21373,1.21417,1.21341,1.21383,12400000.0
2008-05-28 00:49:00,1.21384,1.21414,1.21384,1.21406,6200000.0
2008-05-28 00:50:00,1.21402,1.21407,1.214,1.214,8600000.0
2008-05-28 00:52:00,1.2143,1.2143,1.21425,1.21425,3200000.0
2008-05-28 00:55:00,1.2144,1.2145,1.2144,1.2145,8200000.0
2008-05-28 00:57:00,1.21413,1.21413,1.21392,1.21392,8200000.0
2008-05-28 01:00:00,1.2139,1.21442,1.2139,1.21442,3200000.0
2008-05-28 01:01:00,1.21404,1.21427,1.21391,1.21418,22800000.0
2008-05-28 01:02:00,1.21409,1.21419,1.2138,1.21394,12200000.0
2008-05-28 01:03:00,1.2142,1.21438,1.21387,1.21437,15400000.0
2008-05-28 01:04:00,1.21426,1.21426,1.21411,1.21411,2600000.0
2008-05-28 01:05:00,1.21413,1.21413,1.21357,1.21357,2600000.0
2008-05-28 01:06:00,1.21394,1.2143,1.21394,1.21394,10400000.0
2008-05-28 01:09:00,1.21452,1.21452,1.2138,1.21381,6200000.0
2008-05-28 01:10:00,1.21382,1.21401,1.21375,1.21401,5200000.0
2008-05-28 01:12:00,1.214,1.21436,1.21373,1.2143,69800000.0
2008-05-28 01:13:00,1.2146,1.2146,1.2146,1.2146,12400000.0
2008-05-28 01:14:00,1.2147,1.2147,1.2147,1.2147,12400000.0
2008-05-28 01:15:00,1.21424,1.21461,1.21418,1.21444,12400000.0
2008-05-28 01:16:00,1.21454,1.21472,1.21425,1.21425,9800000.0
2008-05-28 01:17:00,1.21464,1.21464,1.2143,1.2145,11400000.0
2008-05-28 01:18:00,1.2147,1.2148,1.2147,1.2148,7800000.0
2008-05-28 01:19:00,1.21432,1.21453,1.21424,1.21445,7800000.0
2008-05-28 01:20:00,1.21457,1.21457,1.21414,1.21432,14600000.0
2008-05-28 01:21:00,1.21423,1.21423,1.21415,1.21415,4200000.0
2008-05-28 01:22:00,1.2144,1.2144,1.2143,1.2143,12600000.0
2008-05-28 01:23:00,1.21384,1.21415,1.21384,1.21412,12600000.0
2008-05-28 01:24:00,1.2145,1.2145,1.2144,1.2144,4000000.0
2008-05-28 01:25:00,1.21385,1.21385,1.21379,1.21379,4000000.0
2008-05-28 01:26:00,1.21375,1.21422,1.21372,1.21372,9400000.0
2008-05-28 01:27:00,1.21412,1.21435,1.21374,1.21426,7000000.0
2008-05-28 01:28:00,1.21399,1.21431,1.2138,1.21398,13000000.0
2008-05-28 01:29:00,1.21443,1.21443,1.21401,1.21401,2000000.0
2008-05-28 01:30:00,1.21424,1.21472,1.21414,1.21428,10600000.0
2008-05-28 01:31:00,1.2142,1.21446,1.21399,1.21444,10200000.0
2008-05-28 01:33:00,1.21436,1.21443,1.21399,1.21404,17200000.0
2008-05-28 01:34:00,1.21416,1.2144,1.21415,1.2144,9000000.0
2008-05-28 01:35:00,1.21404,1.21428,1.21384,1.21425,17800000.0
2008-05-28 01:36:00,1.21379,1.21411,1.21378,1.21411,11200000.0
2008-05-28 01:37:00,1.21385,1.21419,1.21385,1.21406,6800000.0
2008-05-28 01:38:00,1.21434,1.2145,1.21417,1.21438,15000000.0
2008-05-28 01:39:00,1.2147,1.2147,1.2146,1.2146,99500000.0
2008-05-28 01:41:00,1.2145,1.2146,1.2145,1.2146,99500000.0
2008-05-28 01:42:00,1.21414,1.21444,1.21374,1.21385,99500000.0
2008-05-28 01:43:00,1.2141,1.21446,1.2141,1.21426,17000000.0
2008-05-28 01:44:00,1.21453,1.21463,1.21437,1.21438,14800000.0
2008-05-28 01:45:00,1.21479,1.21497,1.21425,1.21464,23200000.0
2008-05-28 01:46:00,1.21458,1.21501,1.21454,1.21454,29400000.0
2008-05-28 01:48:00,1.21456,1.2149,1.21454,1.21454,12200000.0
2008-05-28 01:49:00,1.2151,1.2151,1.2151,1.2151,8400000.0
2008-05-28 01:51:00,1.21475,1.21484,1.21459,1.21459,8400000.0
2008-05-28 01:52:00,1.21471,1.21502,1.21454,1.21464,16800000.0
2008-05-28 01:53:00,1.21462,1.215,1.21462,1.21478,14000000.0
2008-05-28 01:54:00,1.2146,1.21544,1.21449,1.21544,26000000.0
2008-05-28 01:55:00,1.2151,1.2153,1.21482,1.21516,16400000.0
2008-05-28 01:56:00,1.2148,1.21494,1.21423,1.21424,13200000.0
2008-05-28 01:57:00,1.21457,1.21483,1.2144,1.21472,22200000.0
2008-05-28 01:58:00,1.21449,1.21475,1.21433,1.2146,10400000.0
2008-05-28 01:59:00,1.21437,1.21458,1.21411,1.21442,13000000.0
2008-05-28 02:00:00,1.21439,1.21491,1.21438,1.21438,11600000.0
2008-05-28 02:01:00,1.2143,1.21443,1.21401,1.2142,19800000.0
2008-05-28 02:02:00,1.21404,1.21452,1.21404,1.21424,15600000.0
2008-05-28 02:03:00,1.21421,1.2143,1.21421,1.2143,2600000.0
2008-05-28 02:04:00,1.21424,1.21488,1.21421,1.21435,12400000.0
2008-05-28 02:05:00,1.2148,1.2148,1.2148,1.2148,11600000.0
2008-05-28 02:06:00,1.2144,1.21485,1.2144,1.21463,11600000.0
2008-05-28 02:07:00,1.21441,1.21447,1.21427,1.21447,4200000.0
2008-05-28 02:08:00,1.21447,1.21447,1.2142,1.2142,9600000.0
2008-05-28 02:09:00,1.21429,1.21481,1.21412,1.21418,15800000.0
2008-05-28 02:10:00,1.21448,1.21475,1.21424,1.21469,14400000.0
2008-05-28 02:11:00,1.2148,1.2148,1.2147,1.2147,12600000.0
2008-05-28 02:12:00,1.21429,1.21466,1.21427,1.21449,12600000.0
2008-05-28 02:13:00,1.21456,1.21469,1.21437,1.21469,17400000.0
2008-05-28 02:14:00,1.21475,1.21506,1.21447,1.21461,9800000.0
2008-05-28 02:15:00,1.21449,1.21452,1.21449,1.21451,8000000.0
2008-05-28 02:16:00,1.21489,1.21491,1.21449,1.21449,18800000.0
2008-05-28 02:17:00,1.2151,1.2151,1.2149,1.2149,24800000.0
2008-05-28 02:18:00,1.2146,1.2148,1.21433,1.21446,24800000.0
2008-05-28 02:19:00,1.21434,1.21512,1.21434,1.21511,27600000.0
2008-05-28 02:20:00,1.21507,1.21522,1.21481,1.21491,11600000.0
2008-05-28 02:22:00,1.21539,1.21539,1.21489,1.21499,17800000.0
2008-05-28 02:23:00,1.2155,1.2155,1.2151,1.2153,9600000.0
2008-05-28 02:24:00,1.2151,1.2153,1.2151,1.2153,9600000.0
2008-05-28 02:25:00,1.21483,1.21495,1.21434,1.21434,9600000.0
2008-05-28 02:26:00,1.2149,1.2149,1.2149,1.2149,8400000.0
2008-05-28 02:27:00,1.21492,1.21492,1.21454,1.21479,8400000.0
2008-05-28 02:28:00,1.21477,1.21477,1.21436,1.21453,16200000.0
2008-05-28 02:29:00,1.2144,1.2144,1.21419,1.21425,13400000.0
2008-05-28 02:30:00,1.2145,1.21468,1.21415,1.21415,6600000.0
2008-05-28 02:31:00,1.21444,1.21482,1.21424,1.2146,18600000.0
2008-05-28 02:32:00,1.2145,1.21468,1.21434,1.21434,14000000.0
2008-05-28 02:33:00,1.21402,1.21449,1.21402,1.21432,8000000.0
2008-05-28 02:34:00,1.21437,1.2144,1.214,1.2142,10600000.0
2008-05-28 02:35:00,1.21429,1.21429,1.2139,1.21419,4200000.0
2008-05-28 02:36:00,1.21435,1.21435,1.21404,1.21404,4800000.0
2008-05-28 02:37:00,1.21388,1.21397,1.21369,1.21369,14800000.0
2008-05-28 02:38:00,1.21367,1.21418,1.21367,1.21393,9000000.0
2008-05-28 02:39:00,1.21381,1.21381,1.21357,1.21357,7400000.0
2008-05-28 02:40:00,1.21345,1.21377,1.21345,1.21348,8000000.0
2008-05-28 02:41:00,1.21379,1.21379,1.21297,1.21341,22200000.0
2008-05-28 02:42:00,1.21354,1.21367,1.21348,1.21358,21800000.0
2008-05-28 02:43:00,1.21341,1.21355,1.21317,1.21333,12000000.0
2008-05-28 02:44:00,1.2136,1.2138,1.2136,1.2138,10400000.0
2008-05-28 02:45:00,1.21345,1.21366,1.21326,1.21366,10400000.0
2008-05-28 02:46:00,1.2141,1.2141,1.214,1.2141,20400000.0
2008-05-28 02:47:00,1.2139,1.2139,1.21352,1.21352,20400000.0
2008-05-28 02:48:00,1.21376,1.21415,1.21376,1.21389,10800000.0
2008-05-28 02:49:00,1.21361,1.21391,1.2136,1.21389,10400000.0
2008-05-28 02:50:00,1.21377,1.21402,1.21356,1.2139,10000000.0
2008-05-28 02:51:00,1.21395,1.214,1.21348,1.21348,8600000.0
2008-05-28 02:52:00,1.21383,1.21394,1.2135,1.21382,13600000.0
2008-05-28 02:53:00,1.21384,1.21414,1.21363,1.21366,8000000.0
2008-05-28 02:54:00,1.21379,1.21379,1.2134,1.2134,11200000.0
2008-05-28 02:55:00,1.21407,1.21407,1.2138,1.21385,8000000.0
2008-05-28 02:56:00,1.21369,1.21396,1.21363,1.21396,22400000.0
2008-05-28 02:57:00,1.21369,1.2138,1.21356,1.21377,20400000.0
2008-05-28 02:58:00,1.21374,1.21426,1.21362,1.21426,12600000.0
2008-05-28 02:59:00,1.21393,1.21424,1.21374,1.21424,6000000.0
2008-05-28 03:00:00,1.21392,1.21416,1.21389,1.21416,8400000.0
2008-05-28 03:01:00,1.21422,1.21462,1.21417,1.21417,6200000.0
2008-05-28 03:02:00,1.2146,1.2146,1.21421,1.21435,23200000.0
2008-05-28 03:03:00,1.2142,1.21453,1.21386,1.21405,37600000.0
2008-05-28 03:04:00,1.21402,1.21422,1.21387,1.21391,11800000.0
2008-05-28 03:05:00,1.21419,1.2145,1.21389,1.2141,26400000.0
2008-05-28 03:06:00,1.21429,1.21485,1.214,1.21438,14200000.0
2008-05-28 03:07:00,1.21433,1.21433,1.21404,1.21404,4200000.0
2008-05-28 03:08:00,1.21432,1.21449,1.21412,1.21449,5800000.0
2008-05-28 03:09:00,1.21456,1.21456,1.21448,1.21449,5200000.0
2008-05-28 03:10:00,1.21475,1.21475,1.21418,1.21444,15000000.0
2008-05-28 03:11:00,1.21441,1.21444,1.21416,1.21416,12800000.0
2008-05-28 03:12:00,1.21495,1.21495,1.21435,1.21435,9000000.0
2008-05-28 03:13:00,1.2138,1.21478,1.21376,1.21478,15600000.0
2008-05-28 03:14:00,1.21462,1.21487,1.21454,1.21457,18800000.0
2008-05-28 03:15:00,1.21443,1.21443,1.21417,1.21422,10000000.0
2008-05-28 03:16:00,1.2146,1.2148,1.2146,1.2148,16400000.0
2008-05-28 03:17:00,1.2143,1.21466,1.2143,1.21453,16400000.0
2008-05-28 03:18:00,1.21502,1.21502,1.21445,1.21476,11000000.0
2008-05-28 03:19:00,1.2149,1.2149,1.2146,1.2146,15000000.0
2008-05-28 03:20:00,1.2146,1.21481,1.21437,1.21437,15000000.0
2008-05-28 03:21:00,1.21488,1.21488,1.21448,1.2145,19600000.0
2008-05-28 03:22:00,1.21464,1.21489,1.21464,1.2148,12400000.0
2008-05-28 03:23:00,1.21468,1.21495,1.21441,1.21441,20200000.0
2008-05-28 03:25:00,1.2149,1.21519,1.21464,1.21464,11600000.0
2008-05-28 03:26:00,1.21487,1.21487,1.2145,1.21455,15200000.0
2008-05-28 03:28:00,1.21453,1.21491,1.21445,1.21445,16400000.0
2008-05-28 03:29:00,1.21468,1.21498,1.21461,1.21485,16400000.0
2008-05-28 03:30:00,1.21478,1.21523,1.21474,1.21484,17800000.0
2008-05-28 03:31:00,1.21512,1.21529,1.21496,1.21507,11800000.0
2008-05-28 03:32:00,1.21489,1.21578,1.21489,1.21515,19200000.0
2008-05-28 03:33:00,1.21501,1.21536,1.21482,1.21536,7400000.0
2008-05-28 03:34:00,1.21471,1.21552,1.21471,1.21552,17800000.0
2008-05-28 03:35:00,1.21552,1.21552,1.2152,1.21535,10400000.0
2008-05-28 03:36:00,1.2155,1.2157,1.2155,1.2157,13800000.0
2008-05-28 03:37:00,1.2155,1.2158,1.2155,1.2157,13800000.0
2008-05-28 03:38:00,1.21538,1.21547,1.21511,1.21515,13800000.0
2008-05-28 03:39:00,1.21536,1.21536,1.21526,1.21526,2000000.0
2008-05-28 03:40:00,1.21572,1.21575,1.21541,1.21575,5000000.0
2008-05-28 03:41:00,1.21579,1.21579,1.21519,1.21527,11800000.0
2008-05-28 03:43:00,1.21573,1.21573,1.21536,1.21536,15400000.0
2008-05-28 03:44:00,1.21563,1.21572,1.21531,1.21572,9600000.0
2008-05-28 03:45:00,1.21537,1.21548,1.2152,1.21537,18200000.0
2008-05-28 03:46:00,1.21533,1.21574,1.21524,1.21528,17200000.0
2008-05-28 03:47:00,1.21545,1.21572,1.21534,1.21562,10000000.0
2008-05-28 03:48:00,1.21541,1.21548,1.21535,1.2154,21400000.0
2008-05-28 03:49:00,1.21511,1.21546,1.21505,1.21524,19800000.0
2008-05-28 03:50:00,1.21548,1.21587,1.21532,1.21542,16200000.0
2008-05-28 03:51:00,1.21539,1.2157,1.21539,1.21543,18400000.0
2008-05-28 03:52:00,1.21558,1.21558,1.21522,1.21547,16000000.0
2008-05-28 03:53:00,1.21564,1.21564,1.21501,1.2153,16200000.0
2008-05-28 03:54:00,1.21514,1.21515,1.21501,1.21515,6400000.0
2008-05-28 03:55:00,1.21517,1.21562,1.21504,1.21514,23800000.0
2008-05-28 03:56:00,1.21488,1.21548,1.21488,1.21548,12400000.0
2008-05-28 03:57:00,1.21537,1.21562,1.21507,1.21554,10000000.0
2008-05-28 03:58:00,1.21588,1.21592,1.21588,1.21592,2600000.0
2008-05-28 03:59:00,1.21629,1.21679,1.21629,1.21679,6600000.0
2008-05-28 04:00:00,1.21654,1.21654,1.21587,1.21587,17800000.0
2008-05-28 04:01:00,1.21614,1.21674,1.21614,1.2163,14800000.0
2008-05-28 04:02:00,1.21622,1.2165,1.21591,1.21591,8200000.0
2008-05-28 04:03:00,1.21631,1.21682,1.21631,1.21652,8800000.0
2008-05-28 04:04:00,1.21654,1.2168,1.21637,1.21665,14400000.0
2008-05-28 04:05:00,1.21645,1.21671,1.21614,1.21634,15400000.0
2008-05-28 04:06:00,1.21656,1.21702,1.21656,1.21673,14200000.0
2008-05-28 04:07:00,1.21668,1.21668,1.21627,1.21649,16800000.0
2008-05-28 04:08:00,1.21624,1.21674,1.21624,1.21657,18400000.0
2008-05-28 04:09:00,1.21657,1.21669,1.21644,1.21666,6200000.0
2008-05-28 04:10:00,1.21638,1.21639,1.21592,1.21634,8600000.0
2008-05-28 04:11:00,1.21581,1.21691,1.21581,1.21691,6600000.0
2008-05-28 04:12:00,1.21645,1.217,1.21645,1.21651,17000000.0
2008-05-28 04:13:00,1.21637,1.21661,1.21613,1.21617,31200000.0
2008-05-28 04:14:00,1.21604,1.21607,1.21578,1.21607,12800000.0
2008-05-28 04:15:00,1.2168,1.2168,1.2167,1.2168,4200000.0
2008-05-28 04:16:00,1.21538,1.2162,1.21538,1.21615,4200000.0
2008-05-28 04:17:00,1.21598,1.21639,1.2159,1.21596,10400000.0
2008-05-28 04:18:00,1.21643,1.21653,1.21603,1.21603,17800000.0
2008-05-28 04:19:00,1.21633,1.21635,1.2163,1.21635,4800000.0
2008-05-28 04:20:00,1.2168,1.2169,1.2167,1.2167,30600000.0
2008-05-28 04:21:00,1.21595,1.2163,1.21588,1.21615,30600000.0
2008-05-28 04:22:00,1.21592,1.21609,1.2159,1.21609,6800000.0
2008-05-28 04:23:00,1.2158,1.21619,1.21558,1.21568,10000000.0
2008-05-28 04:24:00,1.21578,1.2162,1.21549,1.2162,9000000.0
2008-05-28 04:25:00,1.21605,1.21629,1.21577,1.21577,8800000.0
2008-05-28 04:26:00,1.21599,1.21633,1.21597,1.21633,4600000.0
2008-05-28 04:27:00,1.21592,1.21592,1.21574,1.21574,2000000.0
2008-05-28 04:28:00,1.21564,1.21603,1.21547,1.21563,27200000.0
2008-05-28 04:29:00,1.21576,1.21576,1.21525,1.21561,14800000.0
2008-05-28 04:30:00,1.21576,1.21602,1.21574,1.21574,8400000.0
2008-05-28 04:31:00,1.21588,1.21588,1.21545,1.21572,14400000.0
2008-05-28 04:32:00,1.2155,1.21572,1.21542,1.21549,22000000.0
2008-05-28 04:33:00,1.21604,1.21604,1.21548,1.2157,32200000.0
2008-05-28 04:34:00,1.21566,1.21613,1.21566,1.21586,13800000.0
2008-05-28 04:35:00,1.21571,1.21637,1.21566,1.21594,10600000.0
2008-05-28 04:36:00,1.2164,1.2164,1.2164,1.2164,17200000.0
2008-05-28 04:37:00,1.21613,1.2164,1.21579,1.21601,17200000.0
2008-05-28 04:38:00,1.21573,1.21631,1.21571,1.21573,16200000.0
2008-05-28 04:39:00,1.21598,1.21643,1.21595,1.2161,31000000.0
2008-05-28 04:40:00,1.2167,1.217,1.2167,1.2167,2000000.0
2008-05-28 04:41:00,1.21611,1.21631,1.21611,1.21631,2000000.0
2008-05-28 04:42:00,1.21659,1.21682,1.21659,1.21682,3400000.0
2008-05-28 04:43:00,1.21611,1.21629,1.21559,1.21614,23600000.0
2008-05-28 04:44:00,1.2162,1.21638,1.216,1.21638,10800000.0
2008-05-28 04:45:00,1.21615,1.21643,1.21609,1.21619,10800000.0
2008-05-28 04:46:00,1.21668,1.21681,1.21642,1.21667,21200000.0
2008-05-28 04:47:00,1.21654,1.21654,1.21617,1.21617,11600000.0
2008-05-28 04:48:00,1.21601,1.21671,1.21601,1.21655,9000000.0
2008-05-28 04:49:00,1.21703,1.21703,1.2162,1.21696,5600000.0
2008-05-28 04:50:00,1.21631,1.21732,1.21631,1.21694,14200000.0
2008-05-28 04:51:00,1.21693,1.21706,1.21654,1.21657,8000000.0
2008-05-28 04:53:00,1.2172,1.2172,1.217,1.217,17400000.0
2008-05-28 04:54:00,1.21649,1.21657,1.21621,1.21655,17400000.0
2008-05-28 04:55:00,1.21611,1.21626,1.21593,1.21626,8400000.0
2008-05-28 04:56:00,1.21628,1.21652,1.2162,1.21652,4200000.0
2008-05-28 04:57:00,1.2169,1.2169,1.2169,1.2169,10000000.0
2008-05-28 04:58:00,1.21663,1.21673,1.21646,1.21646,10000000.0
2008-05-28 04:59:00,1.21656,1.21663,1.21635,1.21655,9000000.0
2008-05-28 05:00:00,1.21671,1.21671,1.21613,1.21613,16600000.0
2008-05-28 05:01:00,1.2164,1.21673,1.2163,1.21631,23000000.0
2008-05-28 05:02:00,1.21632,1.21655,1.21632,1.21652,17200000.0
2008-05-28 05:03:00,1.21647,1.21647,1.21608,1.21646,13200000.0
2008-05-28 05:04:00,1.21642,1.21642,1.21605,1.21619,29000000.0
2008-05-28 05:05:00,1.21623,1.21646,1.21599,1.21599,8200000.0
2008-05-28 05:06:00,1.21651,1.21662,1.2163,1.21632,25400000.0
2008-05-28 05:07:00,1.21652,1.21653,1.21616,1.2163,24200000.0
2008-05-28 05:08:00,1.21673,1.21689,1.2165,1.2165,22800000.0
2008-05-28 05:09:00,1.21649,1.2171,1.21637,1.2171,15800000.0
2008-05-28 05:10:00,1.21647,1.21677,1.21636,1.21636,10800000.0
2008-05-28 05:11:00,1.21677,1.21683,1.21619,1.2165,7200000.0
2008-05-28 05:12:00,1.21636,1.21703,1.21636,1.21694,27200000.0
2008-05-28 05:13:00,1.21705,1.21705,1.21622,1.21628,18400000.0
2008-05-28 05:14:00,1.21636,1.2166,1.21602,1.21632,18800000.0
2008-05-28 05:15:00,1.21679,1.21682,1.2163,1.21666,15200000.0
2008-05-28 05:16:00,1.21659,1.21693,1.21653,1.21655,14400000.0
2008-05-28 05:17:00,1.21653,1.21657,1.21624,1.21624,6800000.0
2008-05-28 05:18:00,1.21637,1.21638,1.21637,1.21638,2000000.0
2008-05-28 05:19:00,1.2169,1.2169,1.2168,1.2168,17800000.0
2008-05-28 05:21:00,1.21665,1.21701,1.21609,1.21653,17800000.0
2008-05-28 05:22:00,1.21668,1.2169,1.21644,1.21644,15800000.0
2008-05-28 05:23:00,1.21664,1.21664,1.21594,1.21649,8400000.0
2008-05-28 05:24:00,1.21663,1.21691,1.21663,1.2169,8200000.0
2008-05-28 05:25:00,1.21653,1.21662,1.21653,1.21659,4200000.0
2008-05-28 05:26:00,1.21671,1.21687,1.21623,1.21644,10400000.0
2008-05-28 05:27:00,1.21717,1.21723,1.21673,1.2169,11800000.0
2008-05-28 05:28:00,1.21681,1.21709,1.21668,1.21709,19200000.0
2008-05-28 05:29:00,1.21696,1.21762,1.21696,1.21705,9200000.0
2008-05-28 05:31:00,1.21681,1.21714,1.21659,1.21683,9400000.0
2008-05-28 05:32:00,1.21709,1.21721,1.21657,1.21657,13800000.0
2008-05-28 05:33:00,1.21632,1.21718,1.21632,1.2167,22200000.0
2008-05-28 05:34:00,1.21701,1.21701,1.21615,1.21661,24800000.0
2008-05-28 05:35:00,1.21686,1.21686,1.21675,1.21682,5000000.0
2008-05-28 05:36:00,1.21671,1.21688,1.21633,1.21639,9400000.0
2008-05-28 05:37:00,1.21627,1.21666,1.21622,1.21639,15600000.0
2008-05-28 05:38:00,1.21667,1.21701,1.21657,1.21701,10000000.0
2008-05-28 05:39:00,1.21687,1.21705,1.21645,1.2166,9000000.0
2008-05-28 05:40:00,1.21673,1.21685,1.21669,1.21685,13200000.0
2008-05-28 05:41:00,1.21709,1.21709,1.21667,1.21706,16200000.0
2008-05-28 05:42:00,1.21697,1.21739,1.21696,1.21713,16400000.0
2008-05-28 05:43:00,1.21686,1.21721,1.21686,1.21699,5200000.0
2008-05-28 05:44:00,1.21697,1.21697,1.21677,1.21677,8400000.0
2008-05-28 05:45:00,1.21691,1.21702,1.21655,1.21681,14200000.0
2008-05-28 05:46:00,1.21668,1.21695,1.2166,1.21681,7800000.0
2008-05-28 05:48:00,1.21685,1.217,1.21679,1.21679,18000000.0
2008-05-28 05:49:00,1.21705,1.21729,1.21705,1.21706,14200000.0
2008-05-28 05:50:00,1.21717,1.21717,1.2166,1.2166,13200000.0
2008-05-28 05:51:00,1.21662,1.21705,1.21662,1.21693,10400000.0
2008-05-28 05:52:00,1.21734,1.21743,1.21689,1.2174,15200000.0
2008-05-28 05:53:00,1.21732,1.21743,1.21717,1.21743,18000000.0
2008-05-28 05:54:00,1.21734,1.21763,1.21734,1.21763,2600000.0
2008-05-28 05:55:00,1.2174,1.2176,1.2174,1.2174,15800000.0
2008-05-28 05:57:00,1.2173,1.21761,1.2173,1.21743,15800000.0
2008-05-28 05:58:00,1.21723,1.21723,1.21679,1.21679,2600000.0
2008-05-28 05:59:00,1.21685,1.21737,1.21685,1.21697,21200000.0
2008-05-28 06:00:00,1.21727,1.21731,1.21688,1.21695,7600000.0
2008-05-28 06:01:00,1.2172,1.2172,1.2172,1.2172,22400000.0
2008-05-28 06:02:00,1.21706,1.21715,1.21671,1.21702,22400000.0
2008-05-28 06:03:00,1.21699,1.21709,1.21685,1.21685,20600000.0
2008-05-28 06:04:00,1.21698,1.21729,1.21695,1.21729,17000000.0
2008-05-28 06:05:00,1.21684,1.217,1.21661,1.21661,6200000.0
2008-05-28 06:06:00,1.21715,1.21715,1.21671,1.2168,4800000.0
2008-05-28 06:07:00,1.21681,1.21732,1.21681,1.21732,7200000.0
2008-05-28 06:08:00,1.21656,1.21743,1.21656,1.217,8600000.0
2008-05-28 06:09:00,1.2171,1.21713,1.21687,1.21704,21000000.0
2008-05-28 06:10:00,1.21712,1.21744,1.21693,1.21744,17200000.0
2008-05-28 06:12:00,1.2173,1.2173,1.2172,1.2172,3200000.0
2008-05-28 06:13:00,1.217,1.2172,1.217,1.2172,3200000.0
2008-05-28 06:14:00,1.21709,1.21729,1.21709,1.21715,10000000.0
2008-05-28 06:16:00,1.21721,1.21721,1.21677,1.21705,11800000.0
2008-05-28 06:17:00,1.21717,1.21756,1.21712,1.21718,11400000.0
2008-05-28 06:19:00,1.2176,1.2176,1.2176,1.2176,18600000.0
2008-05-28 06:20:00,1.21736,1.21748,1.217,1.21732,18600000.0
2008-05-28 06:21:00,1.21735,1.21743,1.21729,1.21733,6800000.0
2008-05-28 06:22:00,1.21727,1.21729,1.21689,1.21689,16200000.0
2008-05-28 06:23:00,1.2174,1.2176,1.2174,1.2176,5800000.0
2008-05-28 06:24:00,1.21721,1.21721,1.21704,1.21704,5800000.0
2008-05-28 06:26:00,1.21709,1.21725,1.21703,1.21703,21400000.0
2008-05-28 06:27:00,1.21696,1.21731,1.21696,1.21698,7800000.0
2008-05-28 06:28:00,1.2172,1.2172,1.2172,1.2172,13400000.0
2008-05-28 06:29:00,1.2174,1.2174,1.2174,1.2174,13400000.0
2008-05-28 06:30:00,1.21707,1.21728,1.21689,1.21724,13400000.0
2008-05-28 06:31:00,1.21712,1.21731,1.21678,1.21731,13600000.0
2008-05-28 06:32:00,1.21778,1.21785,1.21712,1.21747,14200000.0
2008-05-28 06:33:00,1.2174,1.2176,1.2174,1.2174,15800000.0
2008-05-28 06:34:00,1.2176,1.2176,1.2176,1.2176,15800000.0
2008-05-28 06:35:00,1.21763,1.21768,1.21718,1.21744,15800000.0
2008-05-28 06:37:00,1.2176,1.2176,1.2174,1.2174,9000000.0
2008-05-28 06:39:00,1.21709,1.21721,1.21709,1.21719,9000000.0
2008-05-28 06:41:00,1.21735,1.21738,1.21716,1.21732,10000000.0
2008-05-28 06:42:00,1.21704,1.21718,1.21704,1.21718,5800000.0
2008-05-28 06:44:00,1.21701,1.21733,1.21694,1.21727,11600000.0
2008-05-28 06:45:00,1.21741,1.21755,1.21701,1.21701,10800000.0
2008-05-28 06:46:00,1.21735,1.21735,1.21714,1.21714,7600000.0
2008-05-28 06:47:00,1.21745,1.2175,1.21691,1.21696,17200000.0
2008-05-28 06:48:00,1.21716,1.21746,1.21716,1.21746,6200000.0
2008-05-28 06:49:00,1.21735,1.21745,1.21718,1.21734,7800000.0
2008-05-28 06:50:00,1.21765,1.21799,1.21735,1.21799,15800000.0
2008-05-28 06:51:00,1.21764,1.21773,1.21749,1.21749,25400000.0
2008-05-28 06:52:00,1.21749,1.21808,1.21749,1.21794,9400000.0
2008-05-28 06:53:00,1.21706,1.21706,1.2167,1.21685,13800000.0
2008-05-28 06:54:00,1.21719,1.21737,1.21652,1.21692,12400000.0
2008-05-28 06:55:00,1.21711,1.21749,1.217,1.21749,14400000.0
2008-05-28 06:56:00,1.21735,1.21735,1.21708,1.21708,2000000.0
2008-05-28 06:57:00,1.21706,1.21753,1.21706,1.21753,7400000.0
2008-05-28 06:58:00,1.21768,1.21768,1.21728,1.21742,8400000.0
2008-05-28 06:59:00,1.21747,1.21764,1.21747,1.21757,9400000.0
2008-05-28 07:00:00,1.2174,1.21765,1.21736,1.21739,12200000.0
2008-05-28 07:01:00,1.21764,1.21764,1.217,1.21712,17400000.0
2008-05-28 07:02:00,1.21717,1.21767,1.217,1.21726,9400000.0
2008-05-28 07:04:00,1.2169,1.21707,1.21677,1.21698,6800000.0
2008-05-28 07:05:00,1.2167,1.2167,1.21629,1.21658,10800000.0
2008-05-28 07:06:00,1.21671,1.21681,1.21659,1.21681,13200000.0
2008-05-28 07:07:00,1.2174,1.2176,1.2174,1.2176,7400000.0
2008-05-28 07:08:00,1.21706,1.2172,1.21696,1.21706,7400000.0
2008-05-28 07:09:00,1.21706,1.21717,1.21706,1.21717,2600000.0
2008-05-28 07:10:00,1.21684,1.21721,1.21665,1.21721,9400000.0
2008-05-28 07:11:00,1.2172,1.2176,1.217,1.2172,17800000.0
2008-05-28 07:12:00,1.21716,1.21716,1.21649,1.2166,17800000.0
2008-05-28 07:13:00,1.21665,1.21686,1.21664,1.21674,10000000.0
2008-05-28 07:14:00,1.21688,1.21688,1.21607,1.21607,29600000.0
2008-05-28 07:15:00,1.217,1.217,1.217,1.217,18000000.0
2008-05-28 07:16:00,1.21671,1.21693,1.2164,1.21659,18000000.0
2008-05-28 07:17:00,1.21694,1.21705,1.21689,1.21692,15800000.0
2008-05-28 07:19:00,1.21675,1.21675,1.21611,1.21611,12600000.0
2008-05-28 07:20:00,1.21604,1.21614,1.216,1.21605,13200000.0
2008-05-28 07:21:00,1.2161,1.21614,1.2161,1.21614,8200000.0
2008-05-28 07:22:00,1.2164,1.2164,1.21634,1.21634,4800000.0
2008-05-28 07:23:00,1.21653,1.21683,1.21632,1.21644,19000000.0
2008-05-28 07:24:00,1.21665,1.21665,1.2164,1.2164,6600000.0
2008-05-28 07:25:00,1.21678,1.21701,1.2165,1.21671,13800000.0
2008-05-28 07:26:00,1.21659,1.21704,1.21659,1.21704,9400000.0
2008-05-28 07:27:00,1.21735,1.21738,1.217,1.21738,6400000.0
2008-05-28 07:28:00,1.21681,1.21692,1.21638,1.21638,4200000.0
2008-05-28 07:29:00,1.21602,1.21643,1.21602,1.21643,4000000.0
2008-05-28 07:30:00,1.2163,1.2169,1.21606,1.21606,14200000.0
2008-05-28 07:31:00,1.21668,1.21688,1.2165,1.21663,15400000.0
2008-05-28 07:32:00,1.21644,1.21644,1.21627,1.21631,6800000.0
2008-05-28 07:33:00,1.21625,1.21632,1.21613,1.21632,4800000.0
2008-05-28 07:34:00,1.21639,1.21639,1.21575,1.21578,12600000.0
2008-05-28 07:35:00,1.21563,1.21616,1.2154,1.21605,13800000.0
2008-05-28 07:36:00,1.21606,1.21612,1.21566,1.21603,9000000.0
2008-05-28 07:37:00,1.2164,1.2165,1.2164,1.2164,12200000.0
2008-05-28 07:38:00,1.21631,1.21656,1.2161,1.2163,12200000.0
2008-05-28 07:39:00,1.21631,1.21642,1.21594,1.216,12200000.0
2008-05-28 07:40:00,1.21587,1.21606,1.21567,1.21567,8800000.0
2008-05-28 07:41:00,1.21586,1.21616,1.21562,1.21606,21800000.0
2008-05-28 07:42:00,1.21611,1.21611,1.21568,1.21568,3600000.0
2008-05-28 07:43:00,1.21603,1.21636,1.21566,1.21604,15400000.0
2008-05-28 07:44:00,1.21621,1.21621,1.21599,1.21606,8600000.0
2008-05-28 07:45:00,1.2159,1.21616,1.2159,1.21616,4200000.0
2008-05-28 07:46:00,1.21616,1.21666,1.2161,1.2161,9400000.0
2008-05-28 07:47:00,1.21671,1.21693,1.21643,1.21664,10000000.0
2008-05-28 07:48:00,1.21675,1.21707,1.21672,1.2168,10200000.0
2008-05-28 07:49:00,1.21696,1.21715,1.21692,1.21715,8200000.0
2008-05-28 07:50:00,1.21722,1.21722,1.21678,1.21701,18600000.0
2008-05-28 07:51:00,1.21681,1.21686,1.21679,1.21679,5000000.0
2008-05-28 07:52:00,1.21682,1.21682,1.21656,1.21661,5200000.0
2008-05-28 07:53:00,1.2172,1.2172,1.217,1.217,14200000.0
2008-05-28 07:54:00,1.21702,1.21702,1.21632,1.21669,14200000.0
2008-05-28 07:55:00,1.21669,1.21728,1.21656,1.21656,13800000.0
2008-05-28 07:56:00,1.2169,1.2169,1.2164,1.21661,14000000.0
2008-05-28 07:57:00,1.21688,1.2171,1.2165,1.2165,26400000.0
2008-05-28 07:58:00,1.21651,1.21651,1.21616,1.21616,14800000.0
2008-05-28 07:59:00,1.21682,1.21694,1.21654,1.21666,16400000.0
2008-05-28 08:00:00,1.21637,1.21653,1.21597,1.21627,13200000.0
2008-05-28 08:01:00,1.21606,1.21646,1.21606,1.21626,6600000.0
2008-05-28 08:02:00,1.2166,1.21713,1.21634,1.21661,21000000.0
2008-05-28 08:03:00,1.21665,1.21665,1.21634,1.21634,8000000.0
2008-05-28 08:04:00,1.21613,1.21625,1.21574,1.21605,14800000.0
2008-05-28 08:05:00,1.216,1.2163,1.21588,1.2163,23400000.0
2008-05-28 08:06:00,1.2163,1.2164,1.2163,1.2164,11200000.0
2008-05-28 08:07:00,1.21594,1.21633,1.21594,1.21633,11200000.0
2008-05-28 08:08:00,1.21635,1.21666,1.21613,1.21666,12800000.0
2008-05-28 08:09:00,1.21706,1.21706,1.21651,1.21673,11200000.0
2008-05-28 08:10:00,1.21673,1.2171,1.21673,1.21675,14800000.0
2008-05-28 08:11:00,1.21664,1.21664,1.21589,1.21589,8000000.0
2008-05-28 08:12:00,1.21628,1.21628,1.21575,1.2159,20400000.0
2008-05-28 08:13:00,1.21557,1.21591,1.21557,1.21582,12600000.0
2008-05-28 08:14:00,1.21565,1.2161,1.21565,1.2161,6200000.0
2008-05-28 08:15:00,1.21549,1.21609,1.21545,1.21609,18600000.0
2008-05-28 08:16:00,1.21563,1.21569,1.21514,1.21514,9000000.0
2008-05-28 08:17:00,1.21571,1.21586,1.21528,1.21563,9200000.0
2008-05-28 08:18:00,1.21564,1.21609,1.21544,1.21609,8400000.0
2008-05-28 08:19:00,1.21597,1.21609,1.21581,1.21609,12600000.0
2008-05-28 08:20:00,1.21601,1.21642,1.21592,1.21604,11000000.0
2008-05-28 08:21:00,1.21616,1.21693,1.21606,1.21693,26000000.0
2008-05-28 08:22:00,1.21651,1.21679,1.21626,1.21644,16400000.0
2008-05-28 08:23:00,1.21631,1.21642,1.2158,1.21594,23600000.0
2008-05-28 08:24:00,1.21611,1.21658,1.21595,1.21658,13200000.0
2008-05-28 08:25:00,1.21639,1.21661,1.2163,1.21661,16600000.0
2008-05-28 08:26:00,1.21685,1.21705,1.2163,1.21683,15800000.0
2008-05-28 08:27:00,1.21664,1.21664,1.21635,1.21659,9800000.0
2008-05-28 08:28:00,1.21681,1.21727,1.21677,1.21682,9000000.0
2008-05-28 08:29:00,1.21689,1.21732,1.21679,1.21684,12200000.0
2008-05-28 08:30:00,1.21632,1.21688,1.21614,1.21653,14000000.0
2008-05-28 08:31:00,1.21656,1.21701,1.21656,1.21701,10000000.0
2008-05-28 08:32:00,1.21672,1.2171,1.21659,1.21685,20000000.0
2008-05-28 08:33:00,1.21678,1.21684,1.21654,1.21667,13600000.0
2008-05-28 08:34:00,1.21666,1.21678,1.21657,1.21678,16400000.0
2008-05-28 08:35:00,1.21685,1.21685,1.21601,1.21619,15600000.0
2008-05-28 08:36:00,1.21646,1.21685,1.21646,1.21664,12200000.0
2008-05-28 08:37:00,1.21642,1.21685,1.21584,1.21644,35800000.0
2008-05-28 08:38:00,1.21653,1.21653,1.21635,1.21641,5600000.0
2008-05-28 08:39:00,1.2165,1.21653,1.21635,1.21653,7600000.0
2008-05-28 08:40:00,1.21664,1.21708,1.21651,1.21702,14800000.0
2008-05-28 08:41:00,1.21676,1.21692,1.21608,1.21691,7800000.0
2008-05-28 08:42:00,1.21762,1.21762,1.21719,1.2172,16400000.0
2008-05-28 08:43:00,1.21762,1.21762,1.21705,1.21734,21200000.0
2008-05-28 08:44:00,1.21754,1.21778,1.21737,1.21748,8200000.0
2008-05-28 08:45:00,1.21743,1.21762,1.21737,1.21737,13400000.0
2008-05-28 08:46:00,1.21729,1.21748,1.21717,1.21717,10400000.0
2008-05-28 08:47:00,1.21685,1.2174,1.21685,1.2174,11200000.0
2008-05-28 08:48:00,1.21706,1.21706,1.21634,1.21634,30800000.0
2008-05-28 08:49:00,1.2172,1.2176,1.217,1.217,8400000.0
2008-05-28 08:50:00,1.21666,1.21683,1.2164,1.21651,8400000.0
2008-05-28 08:51:00,1.21632,1.21687,1.21632,1.2168,18000000.0
2008-05-28 08:52:00,1.21664,1.21672,1.21655,1.21667,7800000.0
2008-05-28 08:53:00,1.2173,1.2173,1.21671,1.21695,13800000.0
2008-05-28 08:54:00,1.21718,1.21719,1.21689,1.21702,11800000.0
2008-05-28 08:55:00,1.21693,1.21755,1.21652,1.21664,24400000.0
2008-05-28 08:56:00,1.21638,1.21726,1.21638,1.21698,17400000.0
2008-05-28 08:57:00,1.21727,1.21746,1.21683,1.21683,15600000.0
2008-05-28 08:58:00,1.21687,1.2172,1.21682,1.2169,16800000.0
2008-05-28 08:59:00,1.2167,1.21693,1.21652,1.21693,16800000.0
2008-05-28 09:00:00,1.21711,1.21752,1.21668,1.21729,24200000.0
2008-05-28 09:01:00,1.21735,1.21757,1.21692,1.21747,12800000.0
2008-05-28 09:02:00,1.21756,1.21757,1.21685,1.21685,9000000.0
2008-05-28 09:03:00,1.21727,1.21769,1.21721,1.21769,5800000.0
2008-05-28 09:04:00,1.21718,1.21745,1.21683,1.21699,9000000.0
2008-05-28 09:05:00,1.21666,1.21735,1.21666,1.21673,16600000.0
2008-05-28 09:06:00,1.21659,1.21741,1.21659,1.21741,26400000.0
2008-05-28 09:07:00,1.21698,1.21712,1.21673,1.21693,16400000.0
2008-05-28 09:08:00,1.2174,1.2174,1.21707,1.21707,10000000.0
2008-05-28 09:09:00,1.21702,1.21729,1.21702,1.21726,11000000.0
2008-05-28 09:10:00,1.2174,1.2176,1.21737,1.2176,17600000.0
2008-05-28 09:11:00,1.21745,1.21778,1.2168,1.21745,14600000.0
2008-05-28 09:12:00,1.21746,1.21767,1.21716,1.21767,12400000.0
2008-05-28 09:13:00,1.21735,1.21746,1.21735,1.21743,6800000.0
2008-05-28 09:14:00,1.21721,1.21771,1.21721,1.21771,13400000.0
2008-05-28 09:15:00,1.21808,1.21823,1.21796,1.21823,12400000.0
2008-05-28 09:16:00,1.2188,1.2188,1.2186,1.2186,12200000.0
2008-05-28 09:17:00,1.21822,1.21882,1.2182,1.2182,12200000.0
2008-05-28 09:18:00,1.21842,1.21853,1.21834,1.21834,21000000.0
2008-05-28 09:19:00,1.21818,1.21851,1.21807,1.21851,15800000.0
2008-05-28 09:20:00,1.21833,1.21878,1.21833,1.21868,12200000.0
2008-05-28 09:21:00,1.21872,1.21872,1.21819,1.21846,24400000.0
2008-05-28 09:22:00,1.21852,1.21909,1.21812,1.21822,22000000.0
2008-05-28 09:23:00,1.21819,1.21851,1.21812,1.21812,17600000.0
2008-05-28 09:24:00,1.21807,1.21868,1.21807,1.21848,16600000.0
2008-05-28 09:25:00,1.21868,1.21896,1.21851,1.21857,14200000.0
2008-05-28 09:26:00,1.21854,1.21919,1.21854,1.21864,12200000.0
2008-05-28 09:27:00,1.21883,1.21885,1.21864,1.21885,33200000.0
2008-05-28 09:28:00,1.21899,1.21949,1.21896,1.21939,21100000.0
2008-05-28 09:29:00,1.21882,1.21898,1.21882,1.21894,22800000.0
2008-05-28 09:30:00,1.21908,1.21912,1.2189,1.21892,7400000.0
2008-05-28 09:31:00,1.21886,1.21886,1.21823,1.21837,19600000.0
2008-05-28 09:32:00,1.21927,1.21941,1.21886,1.21925,19600000.0
2008-05-28 09:33:00,1.2193,1.21951,1.21887,1.21887,13400000.0
2008-05-28 09:34:00,1.21935,1.22011,1.21935,1.21989,12200000.0
2008-05-28 09:35:00,1.22003,1.22031,1.21993,1.22007,16800000.0
2008-05-28 09:36:00,1.22018,1.22062,1.22018,1.22032,8800000.0
2008-05-28 09:37:00,1.22088,1.22088,1.2203,1.22037,13800000.0
2008-05-28 09:38:00,1.22034,1.22065,1.22019,1.2205,19400000.0
2008-05-28 09:39:00,1.22083,1.22083,1.22051,1.22058,11600000.0
2008-05-28 09:40:00,1.2202,1.22038,1.21992,1.22,16800000.0
2008-05-28 09:41:00,1.22049,1.22065,1.21998,1.22065,23400000.0
2008-05-28 09:42:00,1.22113,1.22143,1.22052,1.22096,43000000.0
2008-05-28 09:43:00,1.2209,1.2209,1.22043,1.22054,23400000.0
2008-05-28 09:44:00,1.22053,1.22092,1.2203,1.22092,14200000.0
2008-05-28 09:45:00,1.22076,1.22098,1.22013,1.22013,31600000.0
2008-05-28 09:46:00,1.22037,1.22104,1.22032,1.22055,11000000.0
2008-05-28 09:47:00,1.22058,1.22068,1.22022,1.22033,13000000.0
2008-05-28 09:48:00,1.22004,1.22067,1.21978,1.22003,16600000.0
2008-05-28 09:49:00,1.2201,1.22057,1.21979,1.22046,20800000.0
2008-05-28 09:50:00,1.2202,1.22063,1.2202,1.22063,2600000.0
2008-05-28 09:51:00,1.22046,1.22073,1.22042,1.2205,12000000.0
2008-05-28 09:52:00,1.22047,1.22074,1.22026,1.22043,15400000.0
2008-05-28 09:53:00,1.22045,1.22064,1.2201,1.22064,11200000.0
2008-05-28 09:54:00,1.22042,1.22079,1.22039,1.22079,12200000.0
2008-05-28 09:55:00,1.22028,1.22042,1.22013,1.22015,7800000.0
2008-05-28 09:56:00,1.22042,1.22074,1.22012,1.22017,17400000.0
2008-05-28 09:57:00,1.2201,1.22053,1.22006,1.22008,13800000.0
2008-05-28 09:58:00,1.22027,1.22047,1.22003,1.22017,15800000.0
2008-05-28 09:59:00,1.22007,1.22019,1.21987,1.22009,16400000.0
2008-05-28 10:00:00,1.22011,1.22035,1.21996,1.22007,19400000.0
2008-05-28 10:01:00,1.21996,1.22033,1.2196,1.21978,16000000.0
2008-05-28 10:02:00,1.22022,1.2203,1.21949,1.22009,19400000.0
2008-05-28 10:03:00,1.21968,1.21968,1.21953,1.21966,4200000.0
2008-05-28 10:04:00,1.21973,1.21973,1.2194,1.21967,13800000.0
2008-05-28 10:05:00,1.21955,1.21955,1.21907,1.21944,9600000.0
2008-05-28 10:06:00,1.21973,1.22007,1.21927,1.21944,12200000.0
2008-05-28 10:07:00,1.22,1.22056,1.22,1.22015,6200000.0
2008-05-28 10:08:00,1.22023,1.22083,1.22008,1.22008,11600000.0
2008-05-28 10:09:00,1.22013,1.22035,1.22,1.2201,8600000.0
2008-05-28 10:10:00,1.22063,1.22063,1.22006,1.22006,10000000.0
2008-05-28 10:11:00,1.22083,1.22094,1.22053,1.22065,14200000.0
2008-05-28 10:12:00,1.22107,1.22118,1.22086,1.22102,17200000.0
2008-05-28 10:13:00,1.22115,1.22129,1.22093,1.22103,8800000.0
2008-05-28 10:14:00,1.22105,1.22145,1.22097,1.22097,15800000.0
2008-05-28 10:15:00,1.22129,1.22156,1.22088,1.22156,10000000.0
2008-05-28 10:16:00,1.22145,1.22145,1.22125,1.22135,5600000.0
2008-05-28 10:17:00,1.22135,1.22165,1.22116,1.22116,10600000.0
2008-05-28 10:18:00,1.22137,1.22167,1.22121,1.22167,15600000.0
2008-05-28 10:19:00,1.22118,1.22164,1.22098,1.22098,16000000.0
2008-05-28 10:20:00,1.22088,1.22101,1.22051,1.22093,13200000.0
2008-05-28 10:21:00,1.22156,1.2222,1.22154,1.22154,14000000.0
2008-05-28 10:22:00,1.2215,1.22186,1.22128,1.22186,10400000.0
2008-05-28 10:23:00,1.221,1.22139,1.221,1.22123,12200000.0
2008-05-28 10:24:00,1.22081,1.22092,1.2206,1.2209,19000000.0
2008-05-28 10:25:00,1.22108,1.22108,1.22034,1.22034,9800000.0
2008-05-28 10:26:00,1.22047,1.22073,1.22019,1.22019,23400000.0
2008-05-28 10:27:00,1.21974,1.22081,1.21974,1.2201,18200000.0
2008-05-28 10:28:00,1.22003,1.22083,1.22003,1.22083,7400000.0
2008-05-28 10:29:00,1.22054,1.2207,1.22031,1.2207,15200000.0
2008-05-28 10:30:00,1.22031,1.22032,1.2201,1.22025,22400000.0
2008-05-28 10:31:00,1.22045,1.22051,1.2201,1.22035,13000000.0
2008-05-28 10:32:00,1.22021,1.22026,1.21955,1.21981,16000000.0
2008-05-28 10:33:00,1.21959,1.22013,1.21959,1.21996,19800000.0
2008-05-28 10:34:00,1.21959,1.22028,1.21959,1.22005,11000000.0
2008-05-28 10:35:00,1.21992,1.22061,1.21992,1.22015,18200000.0
2008-05-28 10:36:00,1.22022,1.2204,1.21974,1.21974,12200000.0
2008-05-28 10:37:00,1.22,1.22036,1.21979,1.22033,16400000.0
2008-05-28 10:38:00,1.22025,1.22032,1.22011,1.22022,17000000.0
2008-05-28 10:39:00,1.22,1.22,1.21946,1.21946,18000000.0
2008-05-28 10:40:00,1.21956,1.21988,1.21956,1.2196,14200000.0
2008-05-28 10:41:00,1.21969,1.21969,1.21933,1.21953,11000000.0
2008-05-28 10:42:00,1.21889,1.21919,1.21888,1.21902,13000000.0
2008-05-28 10:43:00,1.21883,1.21945,1.21874,1.21945,7800000.0
2008-05-28 10:44:00,1.21943,1.21952,1.21927,1.21945,17200000.0
2008-05-28 10:45:00,1.21907,1.21933,1.21893,1.21923,10800000.0
2008-05-28 10:46:00,1.21926,1.21978,1.21926,1.21978,19400000.0
2008-05-28 10:47:00,1.21975,1.22018,1.21953,1.21974,14600000.0
2008-05-28 10:48:00,1.22006,1.22006,1.21927,1.21991,12200000.0
2008-05-28 10:49:00,1.21976,1.21996,1.21932,1.21958,25000000.0
2008-05-28 10:50:00,1.21952,1.21955,1.21899,1.21899,9600000.0
2008-05-28 10:51:00,1.21879,1.2189,1.21857,1.2189,17200000.0
2008-05-28 10:52:00,1.21894,1.21914,1.21855,1.21865,8200000.0
2008-05-28 10:53:00,1.21861,1.21948,1.21861,1.21948,15400000.0
2008-05-28 10:54:00,1.21993,1.21993,1.21928,1.21928,14800000.0
2008-05-28 10:55:00,1.22,1.2201,1.2197,1.2197,18000000.0
2008-05-28 10:56:00,1.2199,1.22,1.2199,1.22,18000000.0
2008-05-28 10:57:00,1.21915,1.21978,1.21915,1.21932,18000000.0
2008-05-28 10:58:00,1.21931,1.21935,1.21855,1.21908,17600000.0
2008-05-28 10:59:00,1.21957,1.21979,1.2191,1.21926,11800000.0
2008-05-28 11:00:00,1.21951,1.21951,1.21905,1.21941,25600000.0
2008-05-28 11:01:00,1.21862,1.21903,1.21856,1.21903,10000000.0
2008-05-28 11:02:00,1.21904,1.21952,1.21885,1.21885,18400000.0
2008-05-28 11:03:00,1.21903,1.21903,1.21853,1.21877,14600000.0
2008-05-28 11:04:00,1.21886,1.21906,1.21853,1.21906,23000000.0
2008-05-28 11:05:00,1.21928,1.21928,1.21865,1.21912,17800000.0
2008-05-28 11:06:00,1.21907,1.21924,1.21879,1.21879,20400000.0
2008-05-28 11:07:00,1.21914,1.21968,1.21856,1.21895,10600000.0
2008-05-28 11:08:00,1.21886,1.21927,1.21886,1.21894,18000000.0
2008-05-28 11:09:00,1.21855,1.21882,1.21832,1.21882,20000000.0
2008-05-28 11:10:00,1.21879,1.21879,1.2187,1.21873,8600000.0
2008-05-28 11:11:00,1.21854,1.21967,1.21854,1.21914,14200000.0
2008-05-28 11:12:00,1.21885,1.2189,1.21866,1.21872,22200000.0
2008-05-28 11:13:00,1.21891,1.21953,1.21859,1.21953,7600000.0
2008-05-28 11:14:00,1.22019,1.22032,1.2199,1.21993,17900000.0
2008-05-28 11:15:00,1.22001,1.2201,1.21963,1.2201,15200000.0
2008-05-28 11:16:00,1.22032,1.22042,1.22001,1.22038,32400000.0
2008-05-28 11:17:00,1.22022,1.22051,1.22003,1.22051,9000000.0
2008-05-28 11:18:00,1.22014,1.22014,1.21974,1.21987,12600000.0
2008-05-28 11:19:00,1.21975,1.21975,1.21911,1.21941,17200000.0
2008-05-28 11:20:00,1.21931,1.2195,1.21921,1.21921,22400000.0
2008-05-28 11:21:00,1.21908,1.21933,1.21895,1.219,12200000.0
2008-05-28 11:22:00,1.21913,1.21965,1.21891,1.21891,8800000.0
2008-05-28 11:23:00,1.21875,1.21938,1.21875,1.21938,15200000.0
2008-05-28 11:24:00,1.21886,1.21903,1.21866,1.21887,14800000.0
2008-05-28 11:25:00,1.21917,1.21941,1.21879,1.21941,20000000.0
2008-05-28 11:26:00,1.21949,1.21967,1.21895,1.21967,25800000.0
2008-05-28 11:27:00,1.21931,1.21931,1.21915,1.21918,13200000.0
2008-05-28 11:28:00,1.21903,1.21919,1.21843,1.21843,17400000.0
2008-05-28 11:29:00,1.21881,1.21938,1.21876,1.21926,16600000.0
2008-05-28 11:30:00,1.21934,1.21934,1.21892,1.21892,6800000.0
2008-05-28 11:31:00,1.21923,1.21923,1.2185,1.21865,12200000.0
2008-05-28 11:32:00,1.21841,1.21849,1.21823,1.21841,12400000.0
2008-05-28 11:33:00,1.21867,1.21884,1.21862,1.21884,16400000.0
2008-05-28 11:34:00,1.21866,1.21924,1.21866,1.21888,18800000.0
2008-05-28 11:35:00,1.21899,1.21899,1.21857,1.21857,8400000.0
2008-05-28 11:36:00,1.21873,1.21915,1.21866,1.21875,17600000.0
2008-05-28 11:37:00,1.21874,1.21899,1.21839,1.21899,14600000.0
2008-05-28 11:38:00,1.21899,1.21974,1.21899,1.21974,12200000.0
2008-05-28 11:39:00,1.21994,1.21994,1.21913,1.21939,16200000.0
2008-05-28 11:40:00,1.21925,1.21925,1.2185,1.2185,10000000.0
2008-05-28 11:41:00,1.21907,1.21907,1.21864,1.21876,12400000.0
2008-05-28 11:42:00,1.21863,1.21878,1.21833,1.21878,16200000.0
2008-05-28 11:43:00,1.21829,1.21848,1.21815,1.21815,20000000.0
2008-05-28 11:44:00,1.21863,1.21863,1.21821,1.21829,18400000.0
2008-05-28 11:45:00,1.21838,1.21877,1.21833,1.21859,12200000.0
2008-05-28 11:46:00,1.21874,1.2188,1.21842,1.21842,13200000.0
2008-05-28 11:47:00,1.21905,1.21922,1.21855,1.21922,19600000.0
2008-05-28 11:48:00,1.219,1.2191,1.219,1.2191,10200000.0
2008-05-28 11:49:00,1.21882,1.21882,1.21832,1.21875,10200000.0
2008-05-28 11:50:00,1.21881,1.21881,1.21823,1.21823,10800000.0
2008-05-28 11:51:00,1.2188,1.2189,1.2187,1.2188,20200000.0
2008-05-28 11:52:00,1.2184,1.21861,1.21816,1.21861,20200000.0
2008-05-28 11:53:00,1.21823,1.21876,1.21823,1.21834,14700000.0
2008-05-28 11:54:00,1.2182,1.21852,1.21807,1.21809,15600000.0
2008-05-28 11:55:00,1.21812,1.21852,1.21812,1.21822,15600000.0
2008-05-28 11:56:00,1.21807,1.21855,1.21799,1.21855,9600000.0
2008-05-28 11:57:00,1.21856,1.21856,1.218,1.21835,18600000.0
2008-05-28 11:58:00,1.21835,1.21846,1.2183,1.2183,11400000.0
2008-05-28 11:59:00,1.21845,1.21854,1.21813,1.21813,12400000.0
2008-05-28 12:00:00,1.21894,1.21894,1.21842,1.21866,17200000.0
2008-05-28 12:01:00,1.21842,1.21842,1.21818,1.21818,2600000.0
2008-05-28 12:02:00,1.218,1.218,1.21753,1.21779,16400000.0
2008-05-28 12:03:00,1.21761,1.2179,1.21737,1.21768,9000000.0
2008-05-28 12:04:00,1.21753,1.21789,1.21748,1.21789,12600000.0
2008-05-28 12:05:00,1.21766,1.21808,1.21766,1.21808,8000000.0
2008-05-28 12:06:00,1.21793,1.21807,1.21767,1.21785,14800000.0
2008-05-28 12:07:00,1.21771,1.21807,1.21771,1.21807,10800000.0
2008-05-28 12:08:00,1.21807,1.21826,1.21796,1.21826,18600000.0
2008-05-28 12:09:00,1.21781,1.2182,1.21781,1.21808,8600000.0
2008-05-28 12:10:00,1.21856,1.21874,1.21856,1.21865,19400000.0
2008-05-28 12:11:00,1.21841,1.21861,1.21807,1.21807,9400000.0
2008-05-28 12:12:00,1.21754,1.21834,1.21754,1.21824,14000000.0
2008-05-28 12:13:00,1.21841,1.21853,1.21805,1.21853,9800000.0
2008-05-28 12:14:00,1.21881,1.21881,1.2183,1.21857,17400000.0
2008-05-28 12:15:00,1.21896,1.2192,1.21892,1.21893,19600000.0
2008-05-28 12:16:00,1.21912,1.21919,1.21895,1.21906,14800000.0
2008-05-28 12:17:00,1.21939,1.21939,1.21908,1.21908,15800000.0
2008-05-28 12:18:00,1.21907,1.21924,1.21892,1.21924,9200000.0
2008-05-28 12:19:00,1.21924,1.21924,1.21883,1.21892,50800000.0
2008-05-28 12:20:00,1.21911,1.21929,1.21911,1.21929,2600000.0
2008-05-28 12:21:00,1.21864,1.21922,1.21864,1.21905,16200000.0
2008-05-28 12:22:00,1.21909,1.21955,1.21903,1.21923,94600000.0
2008-05-28 12:23:00,1.21881,1.21881,1.21838,1.21838,7400000.0
2008-05-28 12:24:00,1.21858,1.21875,1.21832,1.21875,18800000.0
2008-05-28 12:25:00,1.21859,1.21887,1.21831,1.21857,132400000.0
2008-05-28 12:26:00,1.21869,1.21924,1.21869,1.21883,8400000.0
2008-05-28 12:27:00,1.21889,1.21935,1.21889,1.21915,11800000.0
2008-05-28 12:28:00,1.21933,1.2198,1.21929,1.21963,13400000.0
2008-05-28 12:29:00,1.21942,1.2197,1.21936,1.2195,10000000.0
2008-05-28 12:30:00,1.21916,1.21927,1.21914,1.21925,7800000.0
2008-05-28 12:31:00,1.21946,1.21973,1.21916,1.2196,115400000.0
2008-05-28 12:32:00,1.21957,1.21957,1.219,1.21914,118400000.0
2008-05-28 12:33:00,1.2191,1.2193,1.2191,1.2193,74400000.0
2008-05-28 12:34:00,1.21925,1.21952,1.21908,1.21952,74400000.0
2008-05-28 12:35:00,1.21952,1.21952,1.21886,1.21894,41000000.0
2008-05-28 12:36:00,1.21901,1.21917,1.21878,1.21898,38600000.0
2008-05-28 12:37:00,1.21898,1.21898,1.21875,1.2188,15200000.0
2008-05-28 12:38:00,1.2191,1.21936,1.21896,1.21896,15400000.0
2008-05-28 12:39:00,1.21885,1.21926,1.21879,1.21926,10600000.0
2008-05-28 12:40:00,1.21919,1.21919,1.21877,1.219,10000000.0
2008-05-28 12:41:00,1.2193,1.2193,1.2193,1.2193,14000000.0
2008-05-28 12:43:00,1.21882,1.21882,1.21819,1.21857,14000000.0
2008-05-28 12:44:00,1.21879,1.21902,1.21871,1.21893,46000000.0
2008-05-28 12:45:00,1.21874,1.21912,1.21874,1.21901,38200000.0
2008-05-28 12:46:00,1.21933,1.21935,1.21916,1.21916,29500000.0
2008-05-28 12:47:00,1.21915,1.21944,1.21915,1.21929,9800000.0
2008-05-28 12:48:00,1.2195,1.2195,1.2195,1.2195,9800000.0
2008-05-28 12:49:00,1.2197,1.2197,1.2195,1.2197,9800000.0
2008-05-28 12:50:00,1.21925,1.21949,1.21898,1.21898,9800000.0
2008-05-28 12:52:00,1.21884,1.21906,1.21878,1.21906,93200000.0
2008-05-28 12:53:00,1.2199,1.2199,1.2197,1.2197,13400000.0
2008-05-28 12:54:00,1.21942,1.21942,1.219,1.21901,13400000.0
2008-05-28 12:55:00,1.21895,1.21903,1.21884,1.21885,64400000.0
2008-05-28 12:56:00,1.219,1.21907,1.21863,1.21873,18400000.0
2008-05-28 12:57:00,1.2191,1.2193,1.219,1.2193,21600000.0
2008-05-28 12:58:00,1.21876,1.21903,1.21876,1.21893,21600000.0
2008-05-28 12:59:00,1.21871,1.21892,1.21845,1.21868,10200000.0
2008-05-28 13:00:00,1.21876,1.21889,1.21876,1.21879,19600000.0
2008-05-28 13:01:00,1.21862,1.2189,1.21826,1.21854,79200000.0
2008-05-28 13:02:00,1.21861,1.21881,1.21832,1.21832,116400000.0
2008-05-28 13:03:00,1.2183,1.21879,1.21808,1.21853,110800000.0
2008-05-28 13:04:00,1.21861,1.21876,1.2186,1.21866,9600000.0
2008-05-28 13:05:00,1.21828,1.21905,1.21828,1.21874,6200000.0
2008-05-28 13:06:00,1.21866,1.21866,1.21836,1.21842,77200000.0
2008-05-28 13:07:00,1.21858,1.21907,1.21847,1.2188,17800000.0
2008-05-28 13:08:00,1.21835,1.21881,1.21815,1.2183,50400000.0
2008-05-28 13:09:00,1.2183,1.21857,1.21813,1.21838,70400000.0
2008-05-28 13:10:00,1.21805,1.21859,1.21798,1.21798,16600000.0
2008-05-28 13:11:00,1.218,1.21847,1.21794,1.21794,11600000.0
2008-05-28 13:12:00,1.21789,1.21796,1.21782,1.21791,34600000.0
2008-05-28 13:13:00,1.218,1.21816,1.21779,1.21814,22600000.0
2008-05-28 13:14:00,1.21807,1.21856,1.21807,1.21856,24200000.0
2008-05-28 13:15:00,1.21812,1.21832,1.21787,1.21808,9800000.0
2008-05-28 13:16:00,1.21816,1.21828,1.21798,1.21798,17400000.0
2008-05-28 13:17:00,1.21838,1.21849,1.21826,1.21826,10000000.0
2008-05-28 13:18:00,1.21824,1.21824,1.21788,1.21792,6800000.0
2008-05-28 13:19:00,1.21805,1.21872,1.21805,1.21857,19600000.0
2008-05-28 13:20:00,1.21866,1.21913,1.21866,1.21875,17000000.0
2008-05-28 13:21:00,1.21882,1.21926,1.21882,1.21903,15400000.0
2008-05-28 13:22:00,1.21897,1.21966,1.21887,1.21922,15400000.0
2008-05-28 13:23:00,1.21937,1.21948,1.21886,1.21932,15400000.0
2008-05-28 13:24:00,1.21953,1.21953,1.21909,1.21948,18000000.0
2008-05-28 13:25:00,1.21959,1.21959,1.21879,1.21909,15200000.0
2008-05-28 13:26:00,1.21927,1.21927,1.21882,1.21911,13800000.0
2008-05-28 13:27:00,1.21875,1.21875,1.21837,1.21837,4000000.0
2008-05-28 13:28:00,1.21875,1.21886,1.21859,1.21859,68000000.0
2008-05-28 13:29:00,1.21915,1.21923,1.21867,1.21868,23800000.0
2008-05-28 13:30:00,1.21854,1.21873,1.21837,1.21873,26100000.0
2008-05-28 13:31:00,1.21867,1.21959,1.21867,1.21873,17400000.0
2008-05-28 13:32:00,1.21905,1.2193,1.21882,1.21905,45400000.0
2008-05-28 13:33:00,1.21909,1.21912,1.21876,1.21876,9400000.0
2008-05-28 13:34:00,1.21856,1.21941,1.21856,1.21901,21200000.0
2008-05-28 13:35:00,1.2193,1.21959,1.2191,1.21926,18600000.0
2008-05-28 13:36:00,1.21905,1.21943,1.21905,1.21943,19600000.0
2008-05-28 13:37:00,1.21902,1.21969,1.21884,1.21969,17800000.0
2008-05-28 13:38:00,1.2196,1.2196,1.21919,1.2192,17200000.0
2008-05-28 13:39:00,1.21943,1.21965,1.2193,1.21934,19200000.0
2008-05-28 13:40:00,1.21954,1.21962,1.21904,1.21934,10400000.0
2008-05-28 13:41:00,1.21895,1.21899,1.21865,1.21881,20400000.0
2008-05-28 13:42:00,1.21915,1.22016,1.21915,1.22016,6800000.0
2008-05-28 13:43:00,1.22004,1.22007,1.2198,1.2198,9600000.0
2008-05-28 13:44:00,1.21936,1.2201,1.2192,1.2201,17400000.0
2008-05-28 13:45:00,1.22005,1.22033,1.21987,1.2201,11000000.0
2008-05-28 13:46:00,1.21977,1.22011,1.21977,1.22005,36400000.0
2008-05-28 13:47:00,1.22012,1.22026,1.21968,1.21968,14800000.0
2008-05-28 13:48:00,1.21995,1.22023,1.2199,1.22004,23800000.0
2008-05-28 13:49:00,1.22016,1.22041,1.22009,1.22009,11600000.0
2008-05-28 13:50:00,1.22008,1.22016,1.21971,1.21971,16600000.0
2008-05-28 13:51:00,1.21982,1.21982,1.21947,1.2198,22000000.0
2008-05-28 13:52:00,1.2199,1.2202,1.21986,1.22018,9000000.0
2008-05-28 13:53:00,1.22017,1.22055,1.22,1.22055,30200000.0
2008-05-28 13:54:00,1.22032,1.22034,1.21994,1.2201,12000000.0
2008-05-28 13:55:00,1.21962,1.22019,1.21962,1.22006,15000000.0
2008-05-28 13:56:00,1.21966,1.22027,1.21942,1.21969,11600000.0
2008-05-28 13:57:00,1.2199,1.21991,1.21952,1.21973,14200000.0
2008-05-28 13:58:00,1.22002,1.22002,1.21917,1.21917,86100000.0
2008-05-28 13:59:00,1.21908,1.21946,1.21902,1.2194,68200000.0
2008-05-28 14:00:00,1.21966,1.22004,1.21951,1.21985,33200000.0
2008-05-28 14:01:00,1.21964,1.2204,1.21953,1.21953,14400000.0
2008-05-28 14:02:00,1.21977,1.22001,1.21929,1.21929,9000000.0
2008-05-28 14:03:00,1.22001,1.22011,1.2198,1.22011,11600000.0
2008-05-28 14:04:00,1.21998,1.22056,1.21998,1.22024,11800000.0
2008-05-28 14:05:00,1.22018,1.22018,1.21987,1.21987,12200000.0
2008-05-28 14:06:00,1.2209,1.2209,1.2207,1.2208,14800000.0
2008-05-28 14:07:00,1.22011,1.22033,1.22011,1.22033,14800000.0
2008-05-28 14:08:00,1.22017,1.22039,1.22002,1.22003,28200000.0
2008-05-28 14:09:00,1.2207,1.2207,1.2205,1.2205,17400000.0
2008-05-28 14:10:00,1.21986,1.21991,1.21971,1.21971,17400000.0
2008-05-28 14:11:00,1.21945,1.21977,1.2194,1.21947,16200000.0
2008-05-28 14:12:00,1.2195,1.2195,1.21936,1.21946,19200000.0
2008-05-28 14:13:00,1.2203,1.2203,1.2202,1.2202,25400000.0
2008-05-28 14:14:00,1.22002,1.22011,1.21937,1.22011,25400000.0
2008-05-28 14:15:00,1.22,1.22,1.21961,1.21973,8000000.0
2008-05-28 14:16:00,1.21974,1.22038,1.21974,1.21998,11600000.0
2008-05-28 14:17:00,1.21981,1.22007,1.21974,1.21981,21800000.0
2008-05-28 14:18:00,1.21985,1.22046,1.21983,1.22016,16200000.0
2008-05-28 14:19:00,1.22017,1.22089,1.22017,1.2207,63600000.0
2008-05-28 14:20:00,1.2205,1.22059,1.22044,1.22047,40400000.0
2008-05-28 14:21:00,1.22028,1.22028,1.22008,1.22022,15200000.0
2008-05-28 14:22:00,1.22028,1.22059,1.22016,1.22059,16400000.0
2008-05-28 14:23:00,1.22036,1.22061,1.2202,1.22036,12200000.0
2008-05-28 14:24:00,1.221,1.22106,1.22071,1.22077,18400000.0
2008-05-28 14:25:00,1.22043,1.22095,1.2203,1.22045,16400000.0
2008-05-28 14:26:00,1.2196,1.21985,1.21942,1.21942,14800000.0
2008-05-28 14:27:00,1.21987,1.21987,1.21892,1.21918,19800000.0
2008-05-28 14:28:00,1.2185,1.2193,1.21845,1.2193,7400000.0
2008-05-28 14:29:00,1.21902,1.21902,1.21863,1.21863,15200000.0
2008-05-28 14:30:00,1.21815,1.21923,1.21815,1.21844,48200000.0
2008-05-28 14:31:00,1.21926,1.2198,1.21926,1.21976,17400000.0
2008-05-28 14:32:00,1.22027,1.22027,1.21984,1.21995,19400000.0
2008-05-28 14:33:00,1.22055,1.22056,1.22027,1.22043,12800000.0
2008-05-28 14:34:00,1.22081,1.22087,1.22073,1.22077,5200000.0
2008-05-28 14:35:00,1.22089,1.22094,1.22068,1.22094,6800000.0
2008-05-28 14:36:00,1.22077,1.22107,1.22058,1.22058,52600000.0
2008-05-28 14:37:00,1.22031,1.22079,1.2202,1.2202,23800000.0
2008-05-28 14:38:00,1.22009,1.2201,1.21969,1.21978,20000000.0
2008-05-28 14:39:00,1.2196,1.21985,1.21926,1.21963,15800000.0
2008-05-28 14:40:00,1.21926,1.21956,1.21886,1.21945,20000000.0
2008-05-28 14:41:00,1.21938,1.21978,1.21908,1.21922,87900000.0
2008-05-28 14:42:00,1.21917,1.21954,1.21882,1.21902,16400000.0
2008-05-28 14:43:00,1.21926,1.21958,1.21909,1.2195,42200000.0
2008-05-28 14:44:00,1.21954,1.22006,1.21941,1.22006,10200000.0
2008-05-28 14:45:00,1.21997,1.22005,1.21938,1.21949,24400000.0
2008-05-28 14:46:00,1.21989,1.22025,1.21989,1.22012,18200000.0
2008-05-28 14:47:00,1.22015,1.22044,1.22001,1.22003,14000000.0
2008-05-28 14:48:00,1.2204,1.2204,1.2203,1.2204,20800000.0
2008-05-28 14:49:00,1.21987,1.22052,1.21987,1.22026,20800000.0
2008-05-28 14:50:00,1.22012,1.22022,1.22012,1.22022,3200000.0
2008-05-28 14:51:00,1.22017,1.2203,1.21984,1.22009,22000000.0
2008-05-28 14:52:00,1.22014,1.22088,1.22014,1.22037,21200000.0
2008-05-28 14:53:00,1.22032,1.22072,1.22032,1.22055,7600000.0
2008-05-28 14:54:00,1.2207,1.2208,1.2207,1.2208,27400000.0
2008-05-28 14:55:00,1.22065,1.22083,1.22026,1.22065,27400000.0
2008-05-28 14:56:00,1.22067,1.22067,1.22027,1.22027,14200000.0
2008-05-28 14:57:00,1.2204,1.2205,1.22004,1.22025,16400000.0
2008-05-28 14:58:00,1.22009,1.22038,1.22009,1.22028,6200000.0
2008-05-28 14:59:00,1.22029,1.22091,1.22016,1.22091,15200000.0
2008-05-28 15:00:00,1.22105,1.22143,1.22063,1.22129,18000000.0
2008-05-28 15:01:00,1.22156,1.2221,1.22126,1.22126,21400000.0
2008-05-28 15:02:00,1.22124,1.22129,1.22098,1.22098,11200000.0
2008-05-28 15:03:00,1.22059,1.22106,1.22036,1.22036,22200000.0
2008-05-28 15:04:00,1.22094,1.22114,1.22079,1.22114,57800000.0
2008-05-28 15:05:00,1.22095,1.22144,1.22087,1.22087,23200000.0
2008-05-28 15:06:00,1.22071,1.22093,1.22061,1.22078,9600000.0
2008-05-28 15:07:00,1.22112,1.22157,1.22112,1.22157,10400000.0
2008-05-28 15:08:00,1.22134,1.22142,1.22107,1.22113,23400000.0
2008-05-28 15:09:00,1.22077,1.22106,1.22061,1.22063,21000000.0
2008-05-28 15:10:00,1.22064,1.22081,1.21995,1.22039,13000000.0
2008-05-28 15:11:00,1.22039,1.22059,1.21993,1.21993,62800000.0
2008-05-28 15:12:00,1.22003,1.22014,1.2197,1.22014,10000000.0
2008-05-28 15:13:00,1.22011,1.22042,1.22008,1.22021,90500000.0
2008-05-28 15:14:00,1.22014,1.22043,1.21976,1.21976,81600000.0
2008-05-28 15:15:00,1.2206,1.2207,1.2205,1.2206,7400000.0
2008-05-28 15:16:00,1.22046,1.22077,1.22031,1.22044,7400000.0
2008-05-28 15:17:00,1.22042,1.22042,1.21999,1.22028,12600000.0
2008-05-28 15:18:00,1.22052,1.22052,1.2197,1.21977,12800000.0
2008-05-28 15:19:00,1.22003,1.22007,1.21958,1.21958,18200000.0
2008-05-28 15:20:00,1.21968,1.21997,1.21949,1.21975,100000000.0
2008-05-28 15:21:00,1.2197,1.22027,1.21936,1.22027,14800000.0
2008-05-28 15:22:00,1.21987,1.2201,1.21959,1.2196,32000000.0
2008-05-28 15:23:00,1.2191,1.2193,1.2191,1.2193,18200000.0
2008-05-28 15:24:00,1.21918,1.21945,1.2189,1.21908,18200000.0
2008-05-28 15:25:00,1.2194,1.21978,1.2194,1.21978,12200000.0
2008-05-28 15:26:00,1.22,1.22047,1.22,1.22017,17900000.0
2008-05-28 15:27:00,1.22018,1.22018,1.21961,1.21992,6800000.0
2008-05-28 15:28:00,1.21973,1.2199,1.21952,1.21952,12400000.0
2008-05-28 15:29:00,1.21998,1.22005,1.2196,1.2196,13200000.0
2008-05-28 15:30:00,1.2199,1.22,1.2197,1.22,14000000.0
2008-05-28 15:31:00,1.21973,1.21998,1.21947,1.21998,14000000.0
2008-05-28 15:32:00,1.21984,1.2203,1.21984,1.2203,13600000.0
2008-05-28 15:33:00,1.22028,1.22071,1.22012,1.22039,96600000.0
2008-05-28 15:34:00,1.22,1.22006,1.21964,1.22006,7400000.0
2008-05-28 15:35:00,1.22006,1.22011,1.22006,1.22011,2600000.0
2008-05-28 15:36:00,1.2205,1.2206,1.2205,1.2206,104600000.0
2008-05-28 15:37:00,1.22049,1.22102,1.22027,1.22034,104600000.0
2008-05-28 15:38:00,1.22076,1.2212,1.22037,1.2212,9400000.0
2008-05-28 15:39:00,1.2206,1.22114,1.22059,1.22091,14200000.0
2008-05-28 15:40:00,1.22055,1.22133,1.22055,1.22102,10600000.0
2008-05-28 15:41:00,1.22115,1.22115,1.22077,1.22103,19000000.0
2008-05-28 15:42:00,1.22098,1.22098,1.22053,1.22069,10400000.0
2008-05-28 15:43:00,1.22067,1.22115,1.22059,1.22115,93800000.0
2008-05-28 15:44:00,1.22104,1.22105,1.22049,1.22062,87600000.0
2008-05-28 15:45:00,1.22049,1.22052,1.22025,1.22032,66000000.0
2008-05-28 15:46:00,1.22022,1.2208,1.21996,1.2208,15800000.0
2008-05-28 15:47:00,1.2209,1.221,1.2209,1.2209,8400000.0
2008-05-28 15:48:00,1.22074,1.22091,1.22059,1.22088,8400000.0
2008-05-28 15:49:00,1.22082,1.22095,1.22071,1.22091,69800000.0
2008-05-28 15:50:00,1.22111,1.22133,1.22093,1.22109,21200000.0
2008-05-28 15:51:00,1.22154,1.22154,1.2208,1.22095,13200000.0
2008-05-28 15:52:00,1.22112,1.22112,1.22095,1.22095,2600000.0
2008-05-28 15:53:00,1.221,1.221,1.2209,1.221,15200000.0
2008-05-28 15:54:00,1.2208,1.22109,1.22057,1.22109,15200000.0
2008-05-28 15:55:00,1.22107,1.22141,1.22104,1.22141,52600000.0
2008-05-28 15:56:00,1.22144,1.22187,1.22138,1.22183,92600000.0
2008-05-28 15:57:00,1.22123,1.22161,1.2211,1.22131,26200000.0
2008-05-28 15:58:00,1.22108,1.22128,1.22108,1.2212,19400000.0
2008-05-28 15:59:00,1.22063,1.22096,1.22063,1.22069,11000000.0
2008-05-28 16:00:00,1.22069,1.22091,1.22041,1.22049,106300000.0
2008-05-28 16:01:00,1.22048,1.22108,1.22038,1.22103,14200000.0
2008-05-28 16:02:00,1.22097,1.22118,1.22062,1.2208,105200000.0
2008-05-28 16:03:00,1.22079,1.22107,1.22072,1.22083,70400000.0
2008-05-28 16:04:00,1.22094,1.22125,1.22075,1.22125,14200000.0
2008-05-28 16:05:00,1.22089,1.22138,1.22087,1.22138,25000000.0
2008-05-28 16:06:00,1.22163,1.22163,1.22105,1.2213,10000000.0
2008-05-28 16:07:00,1.22127,1.22127,1.22089,1.2211,68400000.0
2008-05-28 16:08:00,1.2211,1.22182,1.2211,1.22182,81600000.0
2008-05-28 16:09:00,1.22199,1.22217,1.22139,1.22139,11800000.0
2008-05-28 16:10:00,1.22144,1.22181,1.22114,1.22146,61200000.0
2008-05-28 16:11:00,1.22199,1.22231,1.22189,1.22189,6400000.0
2008-05-28 16:12:00,1.22178,1.22187,1.22163,1.22182,14000000.0
2008-05-28 16:13:00,1.22164,1.22164,1.22117,1.22117,17400000.0
2008-05-28 16:14:00,1.22069,1.22118,1.22069,1.22118,9400000.0
2008-05-28 16:15:00,1.22128,1.22185,1.22128,1.22176,12000000.0
2008-05-28 16:16:00,1.2221,1.2223,1.222,1.2222,8400000.0
2008-05-28 16:17:00,1.22181,1.22181,1.22131,1.22146,8400000.0
2008-05-28 16:18:00,1.22123,1.22171,1.22123,1.22138,75800000.0
2008-05-28 16:19:00,1.22159,1.22183,1.22126,1.22178,62200000.0
2008-05-28 16:20:00,1.22188,1.22188,1.22133,1.22173,21000000.0
2008-05-28 16:21:00,1.22202,1.22202,1.22155,1.22177,82800000.0
2008-05-28 16:22:00,1.22161,1.22167,1.22151,1.22164,13900000.0
2008-05-28 16:23:00,1.22185,1.22185,1.22175,1.22181,4200000.0
2008-05-28 16:24:00,1.22221,1.22252,1.22221,1.22251,6200000.0
2008-05-28 16:25:00,1.22229,1.22247,1.22225,1.22247,15000000.0
2008-05-28 16:26:00,1.22253,1.22263,1.2223,1.2225,15200000.0
2008-05-28 16:27:00,1.22207,1.22229,1.22192,1.22192,14600000.0
2008-05-28 16:28:00,1.22177,1.22233,1.22177,1.22214,23000000.0
2008-05-28 16:29:00,1.22212,1.22212,1.22153,1.22178,18400000.0
2008-05-28 16:30:00,1.22186,1.22189,1.22154,1.22173,14800000.0
2008-05-28 16:31:00,1.22168,1.22168,1.2212,1.22128,20600000.0
2008-05-28 16:32:00,1.22121,1.22164,1.22085,1.22164,16000000.0
2008-05-28 16:33:00,1.22164,1.22184,1.2214,1.22153,24000000.0
2008-05-28 16:34:00,1.22155,1.22196,1.22155,1.22175,16800000.0
2008-05-28 16:35:00,1.22183,1.22199,1.22174,1.22196,11000000.0
2008-05-28 16:36:00,1.22223,1.22251,1.22208,1.22235,74200000.0
2008-05-28 16:37:00,1.22208,1.22221,1.22147,1.22203,14200000.0
2008-05-28 16:38:00,1.22213,1.22255,1.22213,1.22253,90800000.0
2008-05-28 16:39:00,1.22217,1.22238,1.22216,1.22232,17200000.0
2008-05-28 16:40:00,1.22229,1.22229,1.22208,1.22218,22200000.0
2008-05-28 16:41:00,1.22201,1.22225,1.22194,1.22225,16000000.0
2008-05-28 16:42:00,1.22229,1.2226,1.22223,1.22236,53200000.0
2008-05-28 16:43:00,1.22187,1.22246,1.22187,1.22246,15600000.0
2008-05-28 16:44:00,1.22222,1.22271,1.22222,1.22222,11400000.0
2008-05-28 16:45:00,1.22257,1.22339,1.22257,1.22289,12400000.0
2008-05-28 16:46:00,1.22277,1.22333,1.22273,1.22318,51600000.0
2008-05-28 16:47:00,1.22321,1.22375,1.22321,1.22345,16200000.0
2008-05-28 16:48:00,1.22327,1.22327,1.22315,1.22315,7000000.0
2008-05-28 16:49:00,1.22331,1.22347,1.2232,1.22342,35600000.0
2008-05-28 16:50:00,1.22331,1.22336,1.22302,1.22319,48800000.0
2008-05-28 16:51:00,1.22327,1.22363,1.22296,1.22357,25200000.0
2008-05-28 16:52:00,1.22398,1.22398,1.22353,1.22393,7800000.0
2008-05-28 16:53:00,1.22386,1.22386,1.22345,1.22353,70800000.0
2008-05-28 16:54:00,1.2231,1.2235,1.2231,1.2235,17800000.0
2008-05-28 16:55:00,1.22355,1.22417,1.22348,1.22392,104500000.0
2008-05-28 16:56:00,1.22399,1.2246,1.22398,1.22405,12200000.0
2008-05-28 16:57:00,1.22406,1.22469,1.22401,1.22449,84800000.0
2008-05-28 16:58:00,1.22465,1.22499,1.22465,1.22483,88400000.0
2008-05-28 16:59:00,1.22481,1.22558,1.22481,1.22552,15800000.0
2008-05-28 17:00:00,1.22595,1.22608,1.22541,1.22541,17000000.0
2008-05-28 17:01:00,1.22556,1.22565,1.22531,1.22557,9400000.0
2008-05-28 17:02:00,1.22548,1.22549,1.22507,1.2251,25000000.0
2008-05-28 17:03:00,1.22535,1.22538,1.22518,1.22518,9800000.0
2008-05-28 17:04:00,1.22533,1.22562,1.22513,1.2253,127400000.0
2008-05-28 17:05:00,1.22555,1.22555,1.22504,1.22504,7200000.0
2008-05-28 17:06:00,1.22534,1.22534,1.2245,1.22475,36400000.0
2008-05-28 17:07:00,1.22467,1.22548,1.22447,1.22492,87100000.0
2008-05-28 17:08:00,1.2249,1.2249,1.22434,1.22454,20400000.0
2008-05-28 17:09:00,1.2249,1.2252,1.2248,1.225,85600000.0
2008-05-28 17:10:00,1.2244,1.22459,1.22413,1.22427,85600000.0
2008-05-28 17:11:00,1.22449,1.22449,1.22415,1.22436,11200000.0
2008-05-28 17:12:00,1.22481,1.22514,1.22461,1.22489,104200000.0
2008-05-28 17:13:00,1.22461,1.22465,1.22431,1.22431,52400000.0
2008-05-28 17:14:00,1.22418,1.22433,1.22387,1.22432,23000000.0
2008-05-28 17:15:00,1.22446,1.22486,1.22419,1.22445,10800000.0
2008-05-28 17:16:00,1.22372,1.22461,1.22372,1.22446,10000000.0
2008-05-28 17:17:00,1.22439,1.22473,1.22414,1.22473,93400000.0
2008-05-28 17:18:00,1.22452,1.22495,1.22439,1.22495,12800000.0
2008-05-28 17:20:00,1.22499,1.22539,1.22499,1.22504,15600000.0
2008-05-28 17:21:00,1.22528,1.22561,1.22527,1.22545,106800000.0
2008-05-28 17:22:00,1.22537,1.22579,1.22536,1.22562,17600000.0
2008-05-28 17:23:00,1.22526,1.22548,1.22506,1.22548,15800000.0
2008-05-28 17:24:00,1.22526,1.22564,1.22526,1.22548,127200000.0
2008-05-28 17:25:00,1.22439,1.22524,1.22427,1.22458,109200000.0
2008-05-28 17:26:00,1.2245,1.22518,1.22423,1.22445,117400000.0
2008-05-28 17:27:00,1.22402,1.22442,1.22395,1.22406,15200000.0
2008-05-28 17:28:00,1.22425,1.22466,1.22404,1.22418,96200000.0
2008-05-28 17:29:00,1.22446,1.22469,1.22412,1.22442,136500000.0
2008-05-28 17:30:00,1.22492,1.22492,1.22418,1.22418,11800000.0
2008-05-28 17:31:00,1.22437,1.22437,1.22337,1.22378,19400000.0
2008-05-28 17:32:00,1.2248,1.225,1.2245,1.2248,90600000.0
2008-05-28 17:33:00,1.22454,1.22483,1.22423,1.22432,90600000.0
2008-05-28 17:34:00,1.22442,1.22504,1.22442,1.22459,12000000.0
2008-05-28 17:35:00,1.22453,1.22524,1.22453,1.22524,14000000.0
2008-05-28 17:36:00,1.22519,1.22558,1.22505,1.2252,43800000.0
2008-05-28 17:37:00,1.22522,1.22522,1.22495,1.22495,4600000.0
2008-05-28 17:38:00,1.22507,1.22519,1.22485,1.22488,88400000.0
2008-05-28 17:39:00,1.22502,1.22519,1.2248,1.2248,12400000.0
2008-05-28 17:40:00,1.2254,1.2258,1.22489,1.2252,27800000.0
2008-05-28 17:41:00,1.22515,1.22515,1.22416,1.22416,49000000.0
2008-05-28 17:42:00,1.22407,1.22458,1.22385,1.22446,23800000.0
2008-05-28 17:43:00,1.22413,1.22449,1.22406,1.22406,26600000.0
2008-05-28 17:44:00,1.22449,1.22483,1.22449,1.22473,45800000.0
2008-05-28 17:45:00,1.22456,1.22456,1.22432,1.22444,30000000.0
2008-05-28 17:47:00,1.22425,1.22467,1.22416,1.22432,72800000.0
2008-05-28 17:48:00,1.22447,1.22512,1.22447,1.225,80000000.0
2008-05-28 17:49:00,1.22524,1.22524,1.22472,1.22472,73600000.0
2008-05-28 17:50:00,1.22465,1.2247,1.22426,1.22426,9000000.0
2008-05-28 17:51:00,1.22476,1.22524,1.22476,1.22512,88000000.0
2008-05-28 17:52:00,1.22521,1.22578,1.2252,1.22549,6800000.0
2008-05-28 17:53:00,1.22589,1.22613,1.22556,1.22566,45400000.0
2008-05-28 17:55:00,1.22548,1.22564,1.2254,1.22562,11000000.0
2008-05-28 17:56:00,1.22506,1.22545,1.22481,1.22485,106400000.0
2008-05-28 17:57:00,1.2249,1.22561,1.22486,1.22561,120800000.0
2008-05-28 17:58:00,1.22525,1.22562,1.22525,1.22561,15800000.0
2008-05-28 17:59:00,1.22536,1.22595,1.22517,1.22565,17200000.0
2008-05-28 18:00:00,1.2262,1.2263,1.2258,1.2261,15600000.0
2008-05-28 18:01:00,1.2262,1.2262,1.2258,1.2258,15600000.0
2008-05-28 18:02:00,1.22538,1.22565,1.22532,1.22549,15600000.0
2008-05-28 18:03:00,1.22524,1.22582,1.22521,1.22556,81600000.0
2008-05-28 18:04:00,1.22572,1.22603,1.22527,1.22603,16000000.0
2008-05-28 18:05:00,1.22576,1.22586,1.22545,1.22549,15600000.0
2008-05-28 18:06:00,1.22557,1.22557,1.2251,1.22511,8400000.0
2008-05-28 18:07:00,1.2258,1.2258,1.2252,1.2254,2600000.0
2008-05-28 18:09:00,1.2252,1.2254,1.2252,1.2254,2600000.0
2008-05-28 18:10:00,1.22506,1.22506,1.22493,1.22493,2600000.0
2008-05-28 18:11:00,1.22488,1.22498,1.22472,1.22481,9400000.0
2008-05-28 18:12:00,1.22464,1.22514,1.22464,1.22482,13400000.0
2008-05-28 18:13:00,1.22484,1.22493,1.22466,1.22493,6800000.0
2008-05-28 18:14:00,1.22482,1.22482,1.22413,1.22413,11000000.0
2008-05-28 18:15:00,1.22448,1.22448,1.22385,1.22413,11200000.0
2008-05-28 18:16:00,1.2242,1.2243,1.2242,1.2242,9200000.0
2008-05-28 18:17:00,1.22408,1.22408,1.22348,1.22377,9200000.0
2008-05-28 18:18:00,1.22325,1.22325,1.22261,1.22302,9400000.0
2008-05-28 18:19:00,1.22331,1.22372,1.22331,1.22372,9400000.0
2008-05-28 18:20:00,1.22319,1.22333,1.22272,1.22285,97200000.0
2008-05-28 18:21:00,1.2233,1.2235,1.2231,1.2233,124400000.0
2008-05-28 18:22:00,1.22297,1.22361,1.22248,1.22361,124400000.0
2008-05-28 18:23:00,1.22387,1.22423,1.22324,1.22407,71800000.0
2008-05-28 18:24:00,1.2239,1.22392,1.2237,1.22387,7400000.0
2008-05-28 18:25:00,1.22414,1.22414,1.2236,1.22382,14000000.0
2008-05-28 18:26:00,1.22401,1.22401,1.22357,1.22363,15000000.0
2008-05-28 18:27:00,1.22385,1.22391,1.22385,1.22391,6200000.0
2008-05-28 18:28:00,1.2243,1.2244,1.2243,1.2243,15400000.0
2008-05-28 18:29:00,1.2238,1.22417,1.22376,1.22414,15400000.0
2008-05-28 18:30:00,1.2243,1.2243,1.2243,1.2243,10000000.0
2008-05-28 18:31:00,1.22395,1.2243,1.22369,1.2243,10000000.0
2008-05-28 18:32:00,1.22385,1.22425,1.22372,1.22399,10000000.0
2008-05-28 18:33:00,1.22401,1.22467,1.22377,1.22467,12800000.0
2008-05-28 18:34:00,1.22437,1.22466,1.22433,1.22451,9800000.0
2008-05-28 18:35:00,1.2246,1.22464,1.22454,1.22461,31200000.0
2008-05-28 18:36:00,1.22478,1.22491,1.22423,1.22467,17800000.0
2008-05-28 18:37:00,1.22491,1.22517,1.22478,1.22517,9400000.0
2008-05-28 18:38:00,1.2247,1.22514,1.2247,1.2249,20800000.0
2008-05-28 18:39:00,1.2254,1.2254,1.2252,1.2254,21800000.0
2008-05-28 18:41:00,1.2252,1.2252,1.2252,1.2252,21800000.0
2008-05-28 18:43:00,1.22495,1.22495,1.22457,1.22478,21800000.0
2008-05-28 18:45:00,1.22476,1.22535,1.22476,1.22513,17000000.0
2008-05-28 18:46:00,1.22442,1.22455,1.22442,1.22455,2000000.0
2008-05-28 18:47:00,1.22432,1.22455,1.22425,1.22425,10200000.0
2008-05-28 18:48:00,1.2246,1.2247,1.2245,1.2247,20200000.0
2008-05-28 18:49:00,1.22409,1.22457,1.22408,1.22427,20200000.0
2008-05-28 18:50:00,1.22437,1.22468,1.22432,1.22468,17800000.0
2008-05-28 18:51:00,1.22469,1.22477,1.22458,1.22458,3600000.0
2008-05-28 18:52:00,1.22446,1.22476,1.22443,1.2247,13000000.0
2008-05-28 18:53:00,1.22482,1.22514,1.22467,1.22475,12000000.0
2008-05-28 18:54:00,1.2249,1.2249,1.2249,1.2249,10200000.0
2008-05-28 18:55:00,1.22486,1.22486,1.22429,1.22463,10200000.0
2008-05-28 18:56:00,1.2252,1.2252,1.225,1.2252,16600000.0
2008-05-28 18:57:00,1.22491,1.22504,1.22473,1.2249,16600000.0
2008-05-28 18:58:00,1.22458,1.22552,1.22458,1.22552,15400000.0
2008-05-28 18:59:00,1.22527,1.2256,1.22512,1.22539,118000000.0
2008-05-28 19:00:00,1.22556,1.22561,1.22495,1.22498,124400000.0
2008-05-28 19:01:00,1.22505,1.22549,1.22482,1.22514,20800000.0
2008-05-28 19:02:00,1.22525,1.22537,1.22507,1.22511,11000000.0
2008-05-28 19:03:00,1.2256,1.2256,1.2254,1.2254,14000000.0
2008-05-28 19:04:00,1.22471,1.22535,1.22471,1.22498,14000000.0
2008-05-28 19:05:00,1.22496,1.22541,1.22496,1.22541,9800000.0
2008-05-28 19:06:00,1.22524,1.22577,1.22524,1.22554,124700000.0
2008-05-28 19:07:00,1.22508,1.22535,1.22483,1.22483,17400000.0
2008-05-28 19:08:00,1.22498,1.22498,1.22452,1.22477,48400000.0
2008-05-28 19:09:00,1.22477,1.22479,1.22431,1.22458,20000000.0
2008-05-28 19:10:00,1.22451,1.22487,1.22437,1.22444,26800000.0
2008-05-28 19:11:00,1.22429,1.22462,1.22402,1.22424,96200000.0
2008-05-28 19:12:00,1.2244,1.2246,1.2244,1.2246,16600000.0
2008-05-28 19:13:00,1.2247,1.2247,1.2247,1.2247,16600000.0
2008-05-28 19:14:00,1.2246,1.2247,1.2246,1.2246,16600000.0
2008-05-28 19:15:00,1.22418,1.22442,1.22412,1.22424,16600000.0
2008-05-28 19:16:00,1.22437,1.22458,1.22417,1.22455,10000000.0
2008-05-28 19:17:00,1.22468,1.22483,1.22453,1.22477,13800000.0
2008-05-28 19:18:00,1.22493,1.22493,1.22407,1.22446,7000000.0
2008-05-28 19:19:00,1.22378,1.22446,1.22378,1.22426,6600000.0
2008-05-28 19:20:00,1.22404,1.22441,1.22379,1.22379,11600000.0
2008-05-28 19:21:00,1.2239,1.224,1.2239,1.224,23800000.0
2008-05-28 19:22:00,1.22387,1.22415,1.22379,1.22379,23800000.0
2008-05-28 19:23:00,1.2241,1.2241,1.22327,1.22327,14000000.0
2008-05-28 19:25:00,1.22343,1.22381,1.22335,1.22344,13600000.0
2008-05-28 19:26:00,1.22386,1.22386,1.22293,1.2233,12200000.0
2008-05-28 19:27:00,1.22358,1.22385,1.22342,1.22382,17200000.0
2008-05-28 19:28:00,1.22445,1.22446,1.22413,1.22415,11600000.0
2008-05-28 19:29:00,1.22385,1.22434,1.22373,1.22434,9200000.0
2008-05-28 19:30:00,1.2237,1.2237,1.2237,1.2237,10000000.0
2008-05-28 19:31:00,1.22359,1.22385,1.22359,1.22372,10000000.0
2008-05-28 19:32:00,1.22448,1.22454,1.22351,1.22392,97600000.0
2008-05-28 19:33:00,1.22402,1.22402,1.22353,1.22398,14800000.0
2008-05-28 19:34:00,1.2239,1.2242,1.2239,1.2242,19800000.0
2008-05-28 19:35:00,1.22395,1.22434,1.22395,1.22401,19800000.0
2008-05-28 19:36:00,1.2241,1.2241,1.224,1.224,15800000.0
2008-05-28 19:37:00,1.2239,1.224,1.2239,1.224,15800000.0
2008-05-28 19:38:00,1.2235,1.22428,1.2235,1.22395,15800000.0
2008-05-28 19:39:00,1.22362,1.22398,1.22321,1.22321,17400000.0
2008-05-28 19:40:00,1.22345,1.22345,1.22301,1.22317,14000000.0
2008-05-28 19:41:00,1.22294,1.22322,1.22294,1.22322,4000000.0
2008-05-28 19:42:00,1.2233,1.2233,1.2231,1.2233,7800000.0
2008-05-28 19:43:00,1.22258,1.2232,1.22258,1.2232,7800000.0
2008-05-28 19:44:00,1.22319,1.22353,1.22319,1.22348,15400000.0
2008-05-28 19:45:00,1.22344,1.22376,1.22329,1.22329,9400000.0
2008-05-28 19:46:00,1.22326,1.22343,1.22292,1.22326,8400000.0
2008-05-28 19:47:00,1.22325,1.22325,1.22299,1.22299,2600000.0
2008-05-28 19:48:00,1.2229,1.22327,1.22273,1.22273,41200000.0
2008-05-28 19:49:00,1.2229,1.2233,1.2228,1.2229,10200000.0
2008-05-28 19:50:00,1.22275,1.22301,1.22274,1.223,10200000.0
2008-05-28 19:51:00,1.22331,1.22384,1.22322,1.22322,14200000.0
2008-05-28 19:52:00,1.22334,1.22338,1.22307,1.22308,20600000.0
2008-05-28 19:53:00,1.2235,1.22399,1.2235,1.22375,4200000.0
2008-05-28 19:54:00,1.22373,1.22384,1.22373,1.22377,12200000.0
2008-05-28 19:55:00,1.22351,1.22381,1.22344,1.22381,10200000.0
2008-05-28 19:56:00,1.2239,1.2239,1.2237,1.2237,14800000.0
2008-05-28 19:57:00,1.22379,1.22395,1.22359,1.22359,14800000.0
2008-05-28 19:58:00,1.22339,1.22355,1.22314,1.2232,16800000.0
2008-05-28 19:59:00,1.22322,1.22392,1.22322,1.22388,6200000.0
2008-05-28 20:00:00,1.22389,1.224,1.22379,1.224,12400000.0
2008-05-28 20:01:00,1.22366,1.22401,1.22354,1.22401,14400000.0
2008-05-28 20:03:00,1.22343,1.22346,1.22311,1.22316,23200000.0
2008-05-28 20:04:00,1.22297,1.2231,1.22291,1.22297,18000000.0
2008-05-28 20:06:00,1.22271,1.22329,1.22271,1.22329,18400000.0
2008-05-28 20:08:00,1.22277,1.22321,1.22277,1.22321,12000000.0
2008-05-28 20:09:00,1.22371,1.2241,1.22311,1.22349,78800000.0
2008-05-28 20:10:00,1.22383,1.22388,1.22351,1.22351,19800000.0
2008-05-28 20:11:00,1.22358,1.22365,1.22304,1.22304,8800000.0
2008-05-28 20:12:00,1.22362,1.22371,1.22331,1.22331,23000000.0
2008-05-28 20:13:00,1.22361,1.22383,1.22352,1.22355,18600000.0
2008-05-28 20:14:00,1.22367,1.22381,1.22316,1.2233,19600000.0
2008-05-28 20:15:00,1.22315,1.2236,1.22288,1.22288,13600000.0
2008-05-28 20:16:00,1.22362,1.22362,1.22342,1.22342,3200000.0
2008-05-28 20:17:00,1.22426,1.22484,1.22426,1.22451,10000000.0
2008-05-28 20:18:00,1.22464,1.22481,1.2243,1.22457,11600000.0
2008-05-28 20:19:00,1.2243,1.22471,1.22423,1.22423,17800000.0
2008-05-28 20:20:00,1.22466,1.22505,1.22464,1.22491,11200000.0
2008-05-28 20:21:00,1.22491,1.22506,1.22444,1.22506,9400000.0
2008-05-28 20:22:00,1.2247,1.2248,1.2246,1.2247,20000000.0
2008-05-28 20:23:00,1.22459,1.22473,1.22457,1.2246,20000000.0
2008-05-28 20:24:00,1.2249,1.2249,1.22399,1.22449,17400000.0
2008-05-28 20:26:00,1.22464,1.22497,1.22404,1.22497,14800000.0
2008-05-28 20:28:00,1.22462,1.22479,1.22428,1.22428,16000000.0
2008-05-28 20:29:00,1.2244,1.22448,1.2244,1.22448,2600000.0
2008-05-28 20:30:00,1.22438,1.22507,1.22438,1.22458,9400000.0
2008-05-28 20:31:00,1.22454,1.22492,1.22454,1.22468,11400000.0
2008-05-28 20:32:00,1.2246,1.2246,1.2245,1.2246,8400000.0
2008-05-28 20:33:00,1.2245,1.2245,1.2245,1.2245,8400000.0
2008-05-28 20:34:00,1.22462,1.22504,1.22443,1.22455,8400000.0
2008-05-28 20:35:00,1.22458,1.22477,1.22458,1.22477,10000000.0
2008-05-28 20:36:00,1.22479,1.22496,1.22479,1.22496,5600000.0
2008-05-28 20:37:00,1.22488,1.22561,1.22488,1.22493,16200000.0
2008-05-28 20:38:00,1.2254,1.2254,1.2252,1.2252,3400000.0
2008-05-28 20:40:00,1.2247,1.22504,1.2247,1.22504,3400000.0
2008-05-28 20:41:00,1.22484,1.22497,1.22484,1.22496,18800000.0
2008-05-28 20:42:00,1.22494,1.22526,1.2247,1.22526,11000000.0
2008-05-28 20:43:00,1.22514,1.22518,1.22481,1.22493,17600000.0
2008-05-28 20:44:00,1.22518,1.22518,1.22489,1.22495,23400000.0
2008-05-28 20:45:00,1.22499,1.22506,1.22473,1.22506,4200000.0
2008-05-28 20:46:00,1.22517,1.22517,1.22502,1.22503,6000000.0
2008-05-28 20:47:00,1.22522,1.22536,1.22502,1.22523,8000000.0
2008-05-28 20:48:00,1.22538,1.22583,1.22507,1.22523,18000000.0
2008-05-28 20:49:00,1.22502,1.22524,1.22495,1.22495,10000000.0
2008-05-28 20:50:00,1.22537,1.22537,1.22483,1.22488,17400000.0
2008-05-28 20:51:00,1.22495,1.22524,1.22488,1.22494,15200000.0
2008-05-28 20:52:00,1.225,1.22533,1.225,1.22504,12000000.0
2008-05-28 20:53:00,1.22568,1.22568,1.22537,1.22548,11800000.0
2008-05-28 20:54:00,1.22543,1.22543,1.22506,1.22512,17000000.0
2008-05-28 20:55:00,1.22545,1.22573,1.22536,1.22551,10800000.0
2008-05-28 20:56:00,1.22546,1.22576,1.22539,1.2254,10400000.0
2008-05-28 20:57:00,1.22572,1.22572,1.22524,1.22528,7800000.0
2008-05-28 20:58:00,1.22586,1.22599,1.22586,1.22599,3200000.0
2008-05-28 20:59:00,1.22602,1.22605,1.22559,1.22592,13800000.0
2008-05-28 21:00:00,1.22592,1.22592,1.22583,1.22583,3200000.0
2008-05-28 21:01:00,1.22576,1.22612,1.22576,1.2259,10000000.0
2008-05-28 21:02:00,1.22601,1.22606,1.22577,1.22585,19000000.0
2008-05-28 21:03:00,1.22596,1.22605,1.22563,1.22563,10000000.0
2008-05-28 21:04:00,1.22614,1.22614,1.22583,1.22583,4000000.0
2008-05-28 21:05:00,1.22591,1.226,1.22581,1.22592,5200000.0
2008-05-28 21:06:00,1.22569,1.22574,1.22539,1.22539,12400000.0
2008-05-28 21:07:00,1.22547,1.22547,1.22525,1.22525,2600000.0
2008-05-28 21:08:00,1.22566,1.22566,1.22521,1.22556,15000000.0
2008-05-28 21:09:00,1.22547,1.22569,1.22527,1.22558,8000000.0
2008-05-28 21:10:00,1.2255,1.2257,1.2255,1.2257,4800000.0
2008-05-28 21:11:00,1.22574,1.22605,1.22574,1.22602,4800000.0
2008-05-28 21:12:00,1.2257,1.2257,1.2256,1.2257,8400000.0
2008-05-28 21:13:00,1.22626,1.22626,1.22593,1.22615,8400000.0
2008-05-28 21:14:00,1.2259,1.2259,1.2258,1.2258,3200000.0
2008-05-28 21:15:00,1.2259,1.2259,1.2259,1.2259,3200000.0
2008-05-28 21:16:00,1.22606,1.22632,1.22606,1.22632,3200000.0
2008-05-28 21:18:00,1.22618,1.2264,1.22618,1.2264,3200000.0
2008-05-28 21:19:00,1.2259,1.2261,1.2259,1.226,9600000.0
2008-05-28 21:20:00,1.2259,1.2261,1.2259,1.226,9600000.0
2008-05-28 21:21:00,1.2259,1.226,1.2258,1.2259,9600000.0
2008-05-28 21:22:00,1.2258,1.2259,1.2255,1.2255,9600000.0
2008-05-28 21:23:00,1.2262,1.2262,1.2257,1.2261,9600000.0
2008-05-28 21:24:00,1.2255,1.2256,1.2255,1.2255,2600000.0
2008-05-28 21:25:00,1.2254,1.2255,1.2254,1.2255,2600000.0
2008-05-28 21:26:00,1.2259,1.22604,1.2259,1.22604,2600000.0
2008-05-28 21:27:00,1.22588,1.22588,1.22565,1.22565,2000000.0
2008-05-28 21:28:00,1.22636,1.22668,1.22614,1.22668,14800000.0
2008-05-28 21:29:00,1.22622,1.22632,1.22606,1.22625,18800000.0
2008-05-28 21:30:00,1.2262,1.22659,1.22618,1.22659,17200000.0
2008-05-28 21:31:00,1.22625,1.22625,1.2253,1.22583,4600000.0
2008-05-28 21:32:00,1.226,1.226,1.22533,1.22533,3000000.0
2008-05-28 21:33:00,1.2248,1.2251,1.2248,1.2249,78200000.0
2008-05-28 21:34:00,1.22547,1.2259,1.22534,1.2259,78200000.0
2008-05-28 21:35:00,1.22533,1.2255,1.22463,1.22479,11600000.0
2008-05-28 21:36:00,1.22476,1.22534,1.22476,1.22511,11400000.0
2008-05-28 21:37:00,1.22486,1.22498,1.22486,1.22497,9200000.0
2008-05-28 21:38:00,1.22519,1.22519,1.22466,1.22466,17400000.0
2008-05-28 21:39:00,1.22448,1.2249,1.22448,1.22467,6800000.0
2008-05-28 21:40:00,1.22511,1.22511,1.22431,1.22452,8800000.0
2008-05-28 21:41:00,1.22463,1.22465,1.22447,1.2246,16400000.0
2008-05-28 21:42:00,1.22422,1.22505,1.22422,1.22505,17000000.0
2008-05-28 21:43:00,1.22502,1.2251,1.22456,1.22497,13800000.0
2008-05-28 21:44:00,1.2248,1.2249,1.2247,1.2248,7400000.0
2008-05-28 21:45:00,1.22514,1.22526,1.22492,1.22508,7400000.0
2008-05-28 21:47:00,1.22531,1.22574,1.22521,1.22572,8400000.0
2008-05-28 21:48:00,1.2254,1.22547,1.22534,1.22534,6000000.0
2008-05-28 21:49:00,1.22511,1.22511,1.22464,1.22464,11000000.0
2008-05-28 21:50:00,1.22458,1.22498,1.22458,1.2248,13000000.0
2008-05-28 21:51:00,1.22461,1.22475,1.22454,1.22463,19800000.0
2008-05-28 21:52:00,1.22439,1.22483,1.22439,1.2247,26000000.0
2008-05-28 21:53:00,1.2245,1.2245,1.2245,1.2245,8400000.0
2008-05-28 21:54:00,1.2244,1.2245,1.2244,1.2244,8400000.0
2008-05-28 21:55:00,1.225,1.225,1.22455,1.22466,8400000.0
2008-05-28 21:56:00,1.22505,1.22505,1.22461,1.22461,10200000.0
2008-05-28 21:57:00,1.22468,1.22493,1.22462,1.22493,13800000.0
2008-05-28 21:58:00,1.22517,1.22517,1.22495,1.22505,5800000.0
2008-05-28 21:59:00,1.22509,1.22511,1.2249,1.22496,8200000.0
2008-05-28 22:00:00,1.22482,1.22509,1.22482,1.22509,4800000.0
2008-05-28 22:01:00,1.22516,1.22516,1.22498,1.2251,10600000.0
2008-05-28 22:02:00,1.22506,1.22526,1.22506,1.22526,4800000.0
2008-05-28 22:03:00,1.22509,1.22509,1.22468,1.22495,18900000.0
2008-05-28 22:04:00,1.2247,1.2249,1.2246,1.2247,20800000.0
2008-05-28 22:05:00,1.22481,1.22535,1.22465,1.22465,20800000.0
2008-05-28 22:06:00,1.22511,1.22527,1.22492,1.22492,15400000.0
2008-05-28 22:07:00,1.22542,1.22577,1.225,1.22533,8800000.0
2008-05-28 22:08:00,1.22459,1.22495,1.22451,1.22469,17200000.0
2008-05-28 22:09:00,1.2247,1.2247,1.2247,1.2247,14600000.0
2008-05-28 22:10:00,1.22483,1.225,1.22478,1.22484,14600000.0
2008-05-28 22:11:00,1.22511,1.22537,1.22475,1.22505,77200000.0
2008-05-28 22:12:00,1.22499,1.22532,1.2248,1.2248,8400000.0
2008-05-28 22:13:00,1.22503,1.22583,1.22503,1.22583,18800000.0
2008-05-28 22:14:00,1.22557,1.22557,1.22479,1.22479,17200000.0
2008-05-28 22:15:00,1.22451,1.22465,1.22417,1.22455,13000000.0
2008-05-28 22:16:00,1.22477,1.22477,1.22469,1.22476,8400000.0
2008-05-28 22:17:00,1.22431,1.22463,1.22407,1.22415,5600000.0
2008-05-28 22:18:00,1.22413,1.22416,1.22383,1.22394,19800000.0
2008-05-28 22:19:00,1.22392,1.22409,1.22389,1.22395,6800000.0
2008-05-28 22:20:00,1.22415,1.22415,1.22399,1.22414,4400000.0
2008-05-28 22:21:00,1.22435,1.2245,1.22415,1.22425,15800000.0
2008-05-28 22:22:00,1.22418,1.22473,1.22418,1.22457,10800000.0
2008-05-28 22:23:00,1.2251,1.2251,1.225,1.225,7200000.0
2008-05-28 22:24:00,1.22455,1.22465,1.22437,1.22465,7200000.0
2008-05-28 22:25:00,1.2246,1.2249,1.2245,1.2245,11200000.0
2008-05-28 22:26:00,1.2246,1.225,1.2246,1.2246,11200000.0
2008-05-28 22:27:00,1.22516,1.22531,1.22493,1.22498,11200000.0
2008-05-28 22:29:00,1.22513,1.22541,1.225,1.225,7400000.0
2008-05-28 22:30:00,1.22542,1.2255,1.22501,1.2255,23000000.0
2008-05-28 22:31:00,1.2252,1.2252,1.2249,1.2249,8200000.0
2008-05-28 22:32:00,1.22549,1.22571,1.22545,1.22571,8200000.0
2008-05-28 22:33:00,1.2254,1.2254,1.22451,1.22451,19800000.0
2008-05-28 22:34:00,1.22497,1.22519,1.22489,1.22512,9400000.0
2008-05-28 22:35:00,1.22568,1.22574,1.22529,1.22542,18400000.0
2008-05-28 22:36:00,1.22542,1.22572,1.22541,1.22553,13000000.0
2008-05-28 22:37:00,1.22538,1.22544,1.22526,1.22544,8400000.0
2008-05-28 22:38:00,1.22551,1.2256,1.2254,1.22554,8800000.0
2008-05-28 22:39:00,1.22544,1.22544,1.22496,1.22496,2600000.0
2008-05-28 22:40:00,1.22491,1.22524,1.22491,1.22517,18600000.0
2008-05-28 22:41:00,1.22506,1.22524,1.22475,1.22475,13800000.0
2008-05-28 22:42:00,1.2248,1.2248,1.2247,1.2247,16000000.0
2008-05-28 22:43:00,1.2248,1.2249,1.2247,1.2249,16000000.0
2008-05-28 22:44:00,1.2248,1.225,1.2246,1.2247,16000000.0
2008-05-28 22:45:00,1.22493,1.22525,1.2249,1.22498,16000000.0
2008-05-28 22:46:00,1.22491,1.22505,1.22454,1.22505,17400000.0
2008-05-28 22:47:00,1.22457,1.22496,1.22449,1.22459,26800000.0
2008-05-28 22:48:00,1.2248,1.2248,1.2246,1.2247,5200000.0
2008-05-28 22:49:00,1.22465,1.2248,1.22457,1.2248,5200000.0
2008-05-28 22:51:00,1.22499,1.22499,1.22466,1.22483,4800000.0
2008-05-28 22:52:00,1.22516,1.22516,1.2249,1.22506,9200000.0
2008-05-28 22:53:00,1.2247,1.2247,1.2247,1.2247,16200000.0
2008-05-28 22:54:00,1.22492,1.22515,1.22472,1.22472,16200000.0
2008-05-28 22:55:00,1.22485,1.22505,1.22453,1.22468,9600000.0
2008-05-28 22:56:00,1.22463,1.22477,1.22447,1.22451,4600000.0
2008-05-28 22:57:00,1.2241,1.2241,1.224,1.2241,14200000.0
2008-05-28 22:58:00,1.22431,1.22459,1.22408,1.2243,14200000.0
2008-05-28 22:59:00,1.22423,1.22423,1.22421,1.22423,5800000.0
2008-05-28 23:00:00,1.22454,1.22481,1.22432,1.22432,16200000.0
2008-05-28 23:01:00,1.22421,1.22427,1.22421,1.22427,14600000.0
2008-05-28 23:02:00,1.22392,1.22431,1.22371,1.22398,10600000.0
2008-05-28 23:03:00,1.22421,1.22421,1.22375,1.22382,13200000.0
2008-05-28 23:04:00,1.22404,1.22404,1.22373,1.22373,20200000.0
2008-05-28 23:05:00,1.2243,1.2244,1.2243,1.2243,10200000.0
2008-05-28 23:06:00,1.22414,1.22414,1.22368,1.22379,10200000.0
2008-05-28 23:07:00,1.22407,1.22407,1.22373,1.22373,13800000.0
2008-05-28 23:08:00,1.22389,1.22419,1.22378,1.22378,11800000.0
2008-05-28 23:09:00,1.2238,1.22392,1.2238,1.22392,6800000.0
2008-05-28 23:10:00,1.22408,1.22412,1.22342,1.22382,12200000.0
2008-05-28 23:11:00,1.2239,1.2239,1.2239,1.2239,4200000.0
2008-05-28 23:12:00,1.22383,1.224,1.22383,1.22387,4200000.0
2008-05-28 23:13:00,1.2242,1.2242,1.2242,1.2242,17000000.0
2008-05-28 23:14:00,1.2241,1.2242,1.2241,1.2242,17000000.0
2008-05-28 23:15:00,1.22401,1.22401,1.22337,1.22373,17000000.0
2008-05-28 23:16:00,1.2243,1.2243,1.2242,1.2242,18200000.0
2008-05-28 23:17:00,1.2243,1.2243,1.2243,1.2243,18200000.0
2008-05-28 23:18:00,1.22393,1.224,1.2238,1.22385,18200000.0
2008-05-28 23:19:00,1.22378,1.2241,1.22378,1.2241,2600000.0
2008-05-28 23:21:00,1.2238,1.2239,1.2238,1.2238,5200000.0
2008-05-28 23:22:00,1.22425,1.22425,1.22345,1.22361,5200000.0
2008-05-28 23:23:00,1.2236,1.2236,1.22321,1.22321,11000000.0
2008-05-28 23:24:00,1.22335,1.22337,1.22294,1.22306,21000000.0
2008-05-28 23:25:00,1.22313,1.22363,1.2231,1.22363,12400000.0
2008-05-28 23:26:00,1.2233,1.2233,1.22319,1.22319,3200000.0
2008-05-28 23:27:00,1.22298,1.22304,1.22294,1.22304,6800000.0
2008-05-28 23:28:00,1.22316,1.22348,1.22302,1.22348,32000000.0
2008-05-28 23:30:00,1.22359,1.22389,1.2235,1.22355,8200000.0
2008-05-28 23:31:00,1.22341,1.22355,1.22316,1.22326,12000000.0
2008-05-28 23:32:00,1.22305,1.22338,1.22302,1.22313,17600000.0
2008-05-28 23:33:00,1.22328,1.22338,1.22317,1.22319,16600000.0
2008-05-28 23:34:00,1.2232,1.22355,1.22312,1.22355,4600000.0
2008-05-28 23:35:00,1.2238,1.2239,1.2238,1.2238,14400000.0
2008-05-28 23:38:00,1.2237,1.2238,1.2237,1.2238,14400000.0
2008-05-28 23:39:00,1.22334,1.22334,1.2232,1.2232,14400000.0
2008-05-28 23:40:00,1.22312,1.22365,1.22312,1.22348,6800000.0
2008-05-28 23:41:00,1.22377,1.22403,1.22376,1.22376,10800000.0
2008-05-28 23:42:00,1.22384,1.22414,1.22384,1.22414,3200000.0
2008-05-28 23:43:00,1.22385,1.22405,1.22385,1.22405,9800000.0
2008-05-28 23:44:00,1.22379,1.22385,1.22318,1.22323,14600000.0
2008-05-28 23:45:00,1.22298,1.22358,1.2228,1.2228,16000000.0
2008-05-28 23:46:00,1.22306,1.22342,1.22306,1.22316,24800000.0
2008-05-28 23:48:00,1.2238,1.2238,1.2238,1.2238,15400000.0
2008-05-28 23:49:00,1.2237,1.2237,1.2237,1.2237,15400000.0
2008-05-28 23:50:00,1.22327,1.22358,1.22318,1.22343,15400000.0
2008-05-28 23:51:00,1.2237,1.2237,1.2237,1.2237,12800000.0
2008-05-28 23:54:00,1.2235,1.2236,1.22319,1.22343,12800000.0
2008-05-28 23:55:00,1.2238,1.2238,1.2235,1.2235,10000000.0
2008-05-28 23:56:00,1.22331,1.2237,1.22277,1.22335,10000000.0
2008-05-28 23:57:00,1.22347,1.22347,1.22281,1.22314,19600000.0
2008-05-28 23:58:00,1.22312,1.22364,1.22312,1.22353,5200000.0
2008-05-28 23:59:00,1.22339,1.22425,1.22334,1.22425,24400000.0
2008-05-29 00:00:00,1.22404,1.22404,1.22378,1.22378,16000000.0
2008-05-29 00:01:00,1.22381,1.22381,1.22334,1.22346,15000000.0
2008-05-29 00:02:00,1.224,1.224,1.2239,1.2239,8400000.0
2008-05-29 00:03:00,1.22348,1.22382,1.22346,1.22349,8400000.0
2008-05-29 00:04:00,1.22337,1.2238,1.22335,1.22367,27800000.0
2008-05-29 00:05:00,1.22358,1.22379,1.22348,1.22356,15200000.0
2008-05-29 00:06:00,1.22384,1.22384,1.22367,1.22367,6200000.0
2008-05-29 00:07:00,1.22372,1.22432,1.22368,1.22417,16000000.0
2008-05-29 00:08:00,1.22363,1.22384,1.22363,1.22384,2600000.0
2008-05-29 00:10:00,1.2241,1.2241,1.2241,1.2241,11600000.0
2008-05-29 00:11:00,1.22376,1.22376,1.22341,1.22341,11600000.0
2008-05-29 00:12:00,1.2241,1.2242,1.2241,1.2242,12000000.0
2008-05-29 00:15:00,1.22364,1.22415,1.22364,1.22395,12000000.0
2008-05-29 00:16:00,1.22375,1.22395,1.22375,1.22378,6200000.0
2008-05-29 00:17:00,1.22385,1.22428,1.22348,1.22384,9400000.0
2008-05-29 00:18:00,1.22377,1.22408,1.22377,1.22408,5000000.0
2008-05-29 00:19:00,1.2241,1.2245,1.2241,1.2245,18000000.0
2008-05-29 00:20:00,1.22405,1.22411,1.22381,1.22406,18000000.0
2008-05-29 00:21:00,1.22382,1.22382,1.2236,1.2236,6400000.0
2008-05-29 00:22:00,1.22389,1.22395,1.22364,1.22364,12200000.0
2008-05-29 00:23:00,1.22375,1.2241,1.22375,1.22391,22600000.0
2008-05-29 00:24:00,1.2243,1.2243,1.224,1.2241,11200000.0
2008-05-29 00:25:00,1.224,1.2241,1.224,1.2241,11200000.0
2008-05-29 00:26:00,1.2241,1.2242,1.22389,1.22389,11200000.0
2008-05-29 00:29:00,1.22407,1.22437,1.22402,1.22412,18600000.0
2008-05-29 00:30:00,1.22414,1.22442,1.22409,1.2241,10600000.0
2008-05-29 00:31:00,1.2243,1.2244,1.2243,1.2244,14000000.0
2008-05-29 00:32:00,1.2245,1.2245,1.2244,1.2245,14000000.0
2008-05-29 00:33:00,1.22388,1.22392,1.22361,1.22361,14000000.0
2008-05-29 00:34:00,1.22389,1.22412,1.22389,1.22411,4200000.0
2008-05-29 00:35:00,1.22392,1.2244,1.22383,1.22386,16800000.0
2008-05-29 00:36:00,1.22382,1.22424,1.2236,1.22392,13800000.0
2008-05-29 00:38:00,1.22375,1.22448,1.2236,1.22448,11200000.0
2008-05-29 00:39:00,1.22471,1.22471,1.22445,1.22445,3600000.0
2008-05-29 00:40:00,1.22434,1.22455,1.22434,1.22445,12000000.0
2008-05-29 00:41:00,1.22429,1.22463,1.22429,1.22447,8400000.0
2008-05-29 00:43:00,1.22464,1.22472,1.22429,1.2243,14900000.0
2008-05-29 00:45:00,1.22457,1.22483,1.2242,1.2244,13600000.0
2008-05-29 00:46:00,1.22455,1.22482,1.22455,1.22462,7800000.0
2008-05-29 00:47:00,1.2247,1.2247,1.2245,1.2245,27800000.0
2008-05-29 00:48:00,1.22435,1.22436,1.22408,1.22416,27800000.0
2008-05-29 00:49:00,1.2246,1.2246,1.2246,1.2246,2000000.0
2008-05-29 00:50:00,1.22415,1.22418,1.22415,1.22418,2000000.0
2008-05-29 00:51:00,1.22443,1.22445,1.22427,1.22427,4200000.0
2008-05-29 00:52:00,1.22468,1.22468,1.22442,1.22442,5400000.0
2008-05-29 00:53:00,1.22468,1.22489,1.22449,1.22489,15200000.0
2008-05-29 00:56:00,1.2246,1.2247,1.2246,1.2247,13000000.0
2008-05-29 00:57:00,1.22418,1.22437,1.22418,1.22437,13000000.0
2008-05-29 00:58:00,1.22462,1.22489,1.22445,1.22458,15400000.0
2008-05-29 00:59:00,1.22415,1.22415,1.22405,1.22405,11400000.0
2008-05-29 01:00:00,1.22379,1.22411,1.22379,1.22411,3200000.0
2008-05-29 01:01:00,1.2239,1.22421,1.22382,1.22416,22600000.0
2008-05-29 01:02:00,1.22437,1.22439,1.22407,1.22408,11000000.0
2008-05-29 01:04:00,1.22417,1.22434,1.22412,1.22426,5200000.0
2008-05-29 01:05:00,1.22395,1.2243,1.22395,1.2243,2600000.0
2008-05-29 01:06:00,1.22407,1.22433,1.22407,1.22421,8600000.0
2008-05-29 01:07:00,1.22402,1.22405,1.22381,1.22405,5800000.0
2008-05-29 01:08:00,1.22394,1.22418,1.22392,1.22412,7200000.0
2008-05-29 01:09:00,1.22396,1.22427,1.22396,1.22427,2600000.0
2008-05-29 01:10:00,1.22408,1.22409,1.22375,1.22375,4200000.0
2008-05-29 01:11:00,1.2242,1.2244,1.2242,1.2242,65400000.0
2008-05-29 01:12:00,1.22405,1.22432,1.22383,1.22413,65400000.0
2008-05-29 01:13:00,1.2241,1.2241,1.2239,1.224,4800000.0
2008-05-29 01:14:00,1.22359,1.22361,1.22355,1.22355,4800000.0
2008-05-29 01:15:00,1.2241,1.2241,1.2237,1.2237,6400000.0
2008-05-29 01:17:00,1.22387,1.22402,1.22365,1.22402,6400000.0
2008-05-29 01:18:00,1.22394,1.22408,1.22379,1.22379,4200000.0
2008-05-29 01:19:00,1.22404,1.22413,1.22389,1.22389,7200000.0
2008-05-29 01:20:00,1.22404,1.22404,1.22361,1.22378,14200000.0
2008-05-29 01:21:00,1.22396,1.22403,1.22392,1.22402,9000000.0
2008-05-29 01:22:00,1.22419,1.22419,1.22409,1.22409,3200000.0
2008-05-29 01:23:00,1.22409,1.22455,1.22409,1.22455,11600000.0
2008-05-29 01:24:00,1.22421,1.22476,1.22421,1.22472,17200000.0
2008-05-29 01:25:00,1.22428,1.22455,1.22424,1.22424,9000000.0
2008-05-29 01:26:00,1.22416,1.22467,1.22416,1.22467,12400000.0
2008-05-29 01:27:00,1.22477,1.2249,1.22446,1.2247,11800000.0
2008-05-29 01:29:00,1.22469,1.22469,1.22427,1.22427,11600000.0
2008-05-29 01:30:00,1.2248,1.2248,1.2247,1.2247,16400000.0
2008-05-29 01:31:00,1.2248,1.2249,1.2248,1.2249,16400000.0
2008-05-29 01:32:00,1.225,1.225,1.225,1.225,16400000.0
2008-05-29 01:33:00,1.22447,1.22478,1.22428,1.22438,16400000.0
2008-05-29 01:34:00,1.2247,1.2247,1.2246,1.2246,19800000.0
2008-05-29 01:35:00,1.22432,1.2247,1.22422,1.2247,19800000.0
2008-05-29 01:36:00,1.22426,1.2244,1.22423,1.22438,8800000.0
2008-05-29 01:37:00,1.22431,1.22458,1.22414,1.22414,8000000.0
2008-05-29 01:38:00,1.2243,1.22447,1.22409,1.22446,17800000.0
2008-05-29 01:39:00,1.22452,1.22462,1.22429,1.22462,16800000.0
2008-05-29 01:40:00,1.2248,1.2248,1.2245,1.2247,18400000.0
2008-05-29 01:41:00,1.22469,1.22485,1.22403,1.22429,18400000.0
2008-05-29 01:42:00,1.2243,1.22479,1.22417,1.22435,84200000.0
2008-05-29 01:44:00,1.2247,1.2248,1.2247,1.2247,16800000.0
2008-05-29 01:45:00,1.2248,1.2248,1.2248,1.2248,16800000.0
2008-05-29 01:46:00,1.2246,1.2248,1.2246,1.2248,16800000.0
2008-05-29 01:47:00,1.22478,1.22478,1.2243,1.2247,16800000.0
2008-05-29 01:48:00,1.22436,1.22436,1.22419,1.22424,3600000.0
2008-05-29 01:49:00,1.22428,1.22482,1.22393,1.22393,11600000.0
2008-05-29 01:50:00,1.2243,1.2245,1.2243,1.2244,10400000.0
2008-05-29 01:51:00,1.22434,1.22458,1.22424,1.22424,10400000.0
2008-05-29 01:52:00,1.22432,1.22493,1.22431,1.22444,15200000.0
2008-05-29 01:53:00,1.22426,1.22443,1.22407,1.22422,10800000.0
2008-05-29 01:54:00,1.22418,1.22458,1.22397,1.22458,18000000.0
2008-05-29 01:55:00,1.22395,1.22451,1.22378,1.22451,9400000.0
2008-05-29 01:56:00,1.2242,1.22434,1.22393,1.22434,16400000.0
2008-05-29 01:57:00,1.22405,1.22451,1.22405,1.22424,14800000.0
2008-05-29 01:58:00,1.22392,1.22392,1.22392,1.22392,2600000.0
2008-05-29 01:59:00,1.22363,1.22418,1.22363,1.22381,13200000.0
2008-05-29 02:00:00,1.22358,1.22413,1.22358,1.2237,11200000.0
2008-05-29 02:01:00,1.22351,1.22383,1.22351,1.22368,8400000.0
2008-05-29 02:02:00,1.22341,1.22383,1.22341,1.22365,14600000.0
2008-05-29 02:03:00,1.2241,1.2243,1.224,1.2243,9000000.0
2008-05-29 02:04:00,1.22387,1.22413,1.22385,1.22386,9000000.0
2008-05-29 02:05:00,1.22415,1.22439,1.22383,1.22394,18800000.0
2008-05-29 02:06:00,1.22397,1.2244,1.22389,1.22428,15800000.0
2008-05-29 02:07:00,1.22407,1.22434,1.22383,1.22387,9600000.0
2008-05-29 02:08:00,1.22407,1.22442,1.22407,1.22432,7400000.0
2008-05-29 02:09:00,1.22443,1.22485,1.22423,1.2244,15800000.0
2008-05-29 02:10:00,1.22465,1.22483,1.22427,1.22468,22200000.0
2008-05-29 02:11:00,1.22416,1.22453,1.22416,1.22442,6800000.0
2008-05-29 02:12:00,1.22446,1.22473,1.22446,1.22473,6400000.0
2008-05-29 02:13:00,1.22477,1.22505,1.22411,1.22411,16600000.0
2008-05-29 02:14:00,1.2246,1.2246,1.2245,1.2245,17800000.0
2008-05-29 02:15:00,1.224,1.22468,1.224,1.22421,17800000.0
2008-05-29 02:16:00,1.22455,1.22455,1.22401,1.22401,18800000.0
2008-05-29 02:17:00,1.2247,1.2247,1.2246,1.2246,22400000.0
2008-05-29 02:19:00,1.22412,1.22469,1.22412,1.22448,22400000.0
2008-05-29 02:20:00,1.22443,1.22479,1.22435,1.22435,15800000.0
2008-05-29 02:21:00,1.22465,1.22465,1.22437,1.22437,4200000.0
2008-05-29 02:22:00,1.22473,1.22473,1.22425,1.22425,8200000.0
2008-05-29 02:23:00,1.22418,1.22449,1.22418,1.22445,10000000.0
2008-05-29 02:24:00,1.22429,1.22461,1.22429,1.22461,7400000.0
2008-05-29 02:25:00,1.22442,1.2245,1.22377,1.22377,8400000.0
2008-05-29 02:26:00,1.22418,1.22435,1.22415,1.22429,11000000.0
2008-05-29 02:27:00,1.22442,1.22453,1.22437,1.22453,4200000.0
2008-05-29 02:28:00,1.22463,1.22463,1.22426,1.22438,17800000.0
2008-05-29 02:29:00,1.22439,1.22439,1.22435,1.22435,4800000.0
2008-05-29 02:30:00,1.22445,1.22477,1.22441,1.22445,5800000.0
2008-05-29 02:31:00,1.22473,1.22494,1.22436,1.2247,20200000.0
2008-05-29 02:32:00,1.22455,1.22488,1.22445,1.22459,13800000.0
2008-05-29 02:33:00,1.22443,1.22459,1.22419,1.22456,12000000.0
2008-05-29 02:34:00,1.22453,1.22487,1.22438,1.22455,16800000.0
2008-05-29 02:35:00,1.2244,1.22458,1.22427,1.22427,16900000.0
2008-05-29 02:36:00,1.22444,1.22456,1.22427,1.22456,5000000.0
2008-05-29 02:37:00,1.22424,1.22424,1.22391,1.22391,19600000.0
2008-05-29 02:38:00,1.22387,1.22424,1.22387,1.22413,4200000.0
2008-05-29 02:39:00,1.2243,1.2245,1.2241,1.2242,9600000.0
2008-05-29 02:40:00,1.2243,1.2243,1.2241,1.2242,9600000.0
2008-05-29 02:41:00,1.2243,1.2243,1.2242,1.2242,9600000.0
2008-05-29 02:42:00,1.22395,1.22395,1.22385,1.22385,9600000.0
2008-05-29 02:43:00,1.22373,1.22391,1.22352,1.22373,13000000.0
2008-05-29 02:44:00,1.2238,1.2238,1.22368,1.22375,3600000.0
2008-05-29 02:45:00,1.22377,1.22396,1.22362,1.22396,22800000.0
2008-05-29 02:46:00,1.22414,1.22456,1.22414,1.22418,22600000.0
2008-05-29 02:47:00,1.22439,1.22439,1.22418,1.22426,16400000.0
2008-05-29 02:48:00,1.22426,1.22456,1.22426,1.22435,14200000.0
2008-05-29 02:49:00,1.2244,1.22469,1.2244,1.22448,14800000.0
2008-05-29 02:50:00,1.22425,1.22464,1.22425,1.22443,11600000.0
2008-05-29 02:51:00,1.22436,1.22481,1.22418,1.22418,9400000.0
2008-05-29 02:52:00,1.22426,1.22467,1.22412,1.22429,12400000.0
2008-05-29 02:53:00,1.2246,1.2247,1.2246,1.2247,16600000.0
2008-05-29 02:54:00,1.22449,1.22449,1.22416,1.22416,16600000.0
2008-05-29 02:55:00,1.22456,1.22456,1.22424,1.2243,13800000.0
2008-05-29 02:56:00,1.22399,1.22416,1.22385,1.22416,19600000.0
2008-05-29 02:57:00,1.22407,1.22455,1.22389,1.22455,24800000.0
2008-05-29 02:58:00,1.22425,1.22464,1.22415,1.22464,17600000.0
2008-05-29 02:59:00,1.22423,1.22445,1.22397,1.22445,10800000.0
2008-05-29 03:00:00,1.2242,1.2244,1.2242,1.2242,11200000.0
2008-05-29 03:01:00,1.2245,1.22463,1.22428,1.22435,11200000.0
2008-05-29 03:02:00,1.22436,1.22436,1.22399,1.22407,10600000.0
2008-05-29 03:03:00,1.22391,1.22435,1.22382,1.22408,14600000.0
2008-05-29 03:04:00,1.22412,1.22457,1.22384,1.22457,16600000.0
2008-05-29 03:05:00,1.2245,1.2247,1.2245,1.2245,27200000.0
2008-05-29 03:06:00,1.22437,1.22481,1.22418,1.22423,27200000.0
2008-05-29 03:07:00,1.22421,1.22432,1.22421,1.22432,2600000.0
2008-05-29 03:08:00,1.22433,1.22467,1.22429,1.22449,23800000.0
2008-05-29 03:09:00,1.2241,1.22412,1.22407,1.22412,6400000.0
2008-05-29 03:10:00,1.22446,1.22449,1.22407,1.22424,26000000.0
2008-05-29 03:11:00,1.22413,1.22416,1.22393,1.22393,10400000.0
2008-05-29 03:12:00,1.22484,1.22484,1.22435,1.22435,3600000.0
2008-05-29 03:13:00,1.22431,1.22512,1.22431,1.22493,23000000.0
2008-05-29 03:14:00,1.22442,1.22459,1.2243,1.22432,23400000.0
2008-05-29 03:15:00,1.22438,1.22438,1.22415,1.22417,12000000.0
2008-05-29 03:16:00,1.2244,1.2245,1.2244,1.2244,12000000.0
2008-05-29 03:17:00,1.22424,1.22448,1.22418,1.22433,12000000.0
2008-05-29 03:18:00,1.22397,1.22479,1.22397,1.22454,16800000.0
2008-05-29 03:19:00,1.22435,1.22475,1.22435,1.22445,18000000.0
2008-05-29 03:20:00,1.22474,1.22514,1.22459,1.22459,9000000.0
2008-05-29 03:21:00,1.2247,1.2248,1.2247,1.2248,33200000.0
2008-05-29 03:22:00,1.22466,1.22489,1.22455,1.22466,33200000.0
2008-05-29 03:23:00,1.22465,1.22514,1.22415,1.22415,11800000.0
2008-05-29 03:24:00,1.22479,1.22499,1.22479,1.22499,4600000.0
2008-05-29 03:25:00,1.22477,1.22503,1.22466,1.22466,18000000.0
2008-05-29 03:26:00,1.22484,1.22495,1.22473,1.22483,15700000.0
2008-05-29 03:27:00,1.22525,1.22525,1.22453,1.22464,20600000.0
2008-05-29 03:28:00,1.22476,1.22505,1.22473,1.22479,10800000.0
2008-05-29 03:29:00,1.22505,1.22505,1.22456,1.22458,10200000.0
2008-05-29 03:30:00,1.22416,1.22416,1.22376,1.22404,18400000.0
2008-05-29 03:31:00,1.22383,1.22383,1.22338,1.22361,18600000.0
2008-05-29 03:32:00,1.2239,1.2239,1.2235,1.2237,2600000.0
2008-05-29 03:33:00,1.22365,1.22401,1.22365,1.22401,2600000.0
2008-05-29 03:34:00,1.22382,1.22426,1.22382,1.22402,21000000.0
2008-05-29 03:35:00,1.22376,1.22376,1.22321,1.22322,26600000.0
2008-05-29 03:36:00,1.22332,1.22347,1.22311,1.22321,18400000.0
2008-05-29 03:37:00,1.2232,1.2232,1.22304,1.22317,6400000.0
2008-05-29 03:38:00,1.22348,1.22348,1.223,1.223,7400000.0
2008-05-29 03:39:00,1.22303,1.22313,1.22288,1.22313,7000000.0
2008-05-29 03:40:00,1.22352,1.22352,1.22323,1.22323,15600000.0
2008-05-29 03:41:00,1.2237,1.2237,1.22318,1.22327,18200000.0
2008-05-29 03:42:00,1.22321,1.22326,1.22281,1.22304,15400000.0
2008-05-29 03:43:00,1.22316,1.22316,1.22286,1.22286,6800000.0
2008-05-29 03:44:00,1.22322,1.22322,1.22286,1.22322,15600000.0
2008-05-29 03:47:00,1.2233,1.2233,1.2229,1.2231,4200000.0
2008-05-29 03:48:00,1.22271,1.22271,1.22255,1.22255,4200000.0
2008-05-29 03:49:00,1.22238,1.22243,1.22238,1.22243,2600000.0
2008-05-29 03:50:00,1.2225,1.2227,1.2225,1.2226,14400000.0
2008-05-29 03:51:00,1.22249,1.2227,1.22194,1.22194,14400000.0
2008-05-29 03:52:00,1.22243,1.22247,1.22206,1.22247,19000000.0
2008-05-29 03:53:00,1.2226,1.2227,1.2226,1.2226,12200000.0
2008-05-29 03:54:00,1.22287,1.22287,1.22214,1.22255,12200000.0
2008-05-29 03:55:00,1.22255,1.22301,1.22246,1.22246,11600000.0
2008-05-29 03:56:00,1.2226,1.2227,1.2226,1.2226,4800000.0
2008-05-29 03:57:00,1.22238,1.22238,1.22231,1.22231,4800000.0
2008-05-29 03:58:00,1.22255,1.22271,1.22255,1.22271,4000000.0
2008-05-29 03:59:00,1.22273,1.22326,1.22273,1.22281,7800000.0
2008-05-29 04:00:00,1.22284,1.22307,1.22252,1.22268,14200000.0
2008-05-29 04:01:00,1.22304,1.22351,1.22302,1.22302,7400000.0
2008-05-29 04:02:00,1.22313,1.22342,1.22304,1.22305,10200000.0
2008-05-29 04:03:00,1.22325,1.22375,1.22325,1.22343,17200000.0
2008-05-29 04:04:00,1.2234,1.22357,1.22273,1.2229,17600000.0
2008-05-29 04:05:00,1.223,1.22344,1.2228,1.2228,7000000.0
2008-05-29 04:06:00,1.22288,1.22335,1.22288,1.22305,21800000.0
2008-05-29 04:07:00,1.22315,1.22315,1.2229,1.22314,10400000.0
2008-05-29 04:08:00,1.2231,1.2231,1.2231,1.2231,14400000.0
2008-05-29 04:09:00,1.2233,1.2233,1.2231,1.2233,14400000.0
2008-05-29 04:10:00,1.22302,1.22316,1.22272,1.22307,14400000.0
2008-05-29 04:11:00,1.22284,1.22284,1.22283,1.22283,11800000.0
2008-05-29 04:12:00,1.22273,1.22324,1.22266,1.22273,14800000.0
2008-05-29 04:14:00,1.22298,1.22346,1.22291,1.22308,13600000.0
2008-05-29 04:15:00,1.22296,1.22346,1.22291,1.22291,18400000.0
2008-05-29 04:16:00,1.22326,1.22326,1.22303,1.22303,2600000.0
2008-05-29 04:17:00,1.22261,1.22302,1.22261,1.2229,14200000.0
2008-05-29 04:18:00,1.22302,1.2232,1.22278,1.22278,12400000.0
2008-05-29 04:19:00,1.2233,1.2233,1.2231,1.2231,3000000.0
2008-05-29 04:20:00,1.22307,1.22317,1.22287,1.22287,3000000.0
2008-05-29 04:21:00,1.22249,1.22313,1.22249,1.22313,17800000.0
2008-05-29 04:23:00,1.22291,1.22329,1.22283,1.22285,11600000.0
2008-05-29 04:25:00,1.2233,1.2233,1.2231,1.2231,12200000.0
2008-05-29 04:27:00,1.2233,1.2233,1.2231,1.2231,12200000.0
2008-05-29 04:28:00,1.22305,1.22326,1.22302,1.22302,12200000.0
2008-05-29 04:29:00,1.2235,1.2235,1.2233,1.2233,21000000.0
2008-05-29 04:30:00,1.22315,1.22337,1.22297,1.22311,21000000.0
2008-05-29 04:31:00,1.22329,1.22339,1.2229,1.22339,16600000.0
2008-05-29 04:32:00,1.22312,1.22323,1.22288,1.22288,15400000.0
2008-05-29 04:33:00,1.22306,1.22341,1.22301,1.22301,15000000.0
2008-05-29 04:34:00,1.22295,1.22335,1.22283,1.22332,14400000.0
2008-05-29 04:35:00,1.22318,1.22372,1.22306,1.2233,14400000.0
2008-05-29 04:36:00,1.22344,1.22374,1.22305,1.22334,24400000.0
2008-05-29 04:37:00,1.2235,1.2235,1.2235,1.2235,12000000.0
2008-05-29 04:39:00,1.2237,1.2237,1.2235,1.2235,12000000.0
2008-05-29 04:40:00,1.22345,1.22357,1.22306,1.22336,12000000.0
2008-05-29 04:41:00,1.2235,1.22364,1.22325,1.22325,9000000.0
2008-05-29 04:42:00,1.22305,1.22338,1.22305,1.22329,6800000.0
2008-05-29 04:43:00,1.22304,1.22342,1.22273,1.22342,17800000.0
2008-05-29 04:44:00,1.22352,1.22352,1.22314,1.22342,12200000.0
2008-05-29 04:45:00,1.22316,1.22316,1.22316,1.22316,4000000.0
2008-05-29 04:46:00,1.22334,1.2234,1.22299,1.22314,16600000.0
2008-05-29 04:47:00,1.2235,1.2235,1.2233,1.2233,7200000.0
2008-05-29 04:48:00,1.22275,1.22335,1.22275,1.22306,7200000.0
2008-05-29 04:49:00,1.2233,1.2233,1.2231,1.2231,4000000.0
2008-05-29 04:50:00,1.2233,1.2233,1.2231,1.2231,4000000.0
2008-05-29 04:51:00,1.2233,1.2233,1.2231,1.2233,4000000.0
2008-05-29 04:52:00,1.22369,1.22369,1.22292,1.22292,4000000.0
2008-05-29 04:55:00,1.2231,1.2233,1.2231,1.2233,11600000.0
2008-05-29 04:56:00,1.22305,1.22321,1.22305,1.22321,11600000.0
2008-05-29 04:57:00,1.2233,1.22364,1.22323,1.22338,10800000.0
2008-05-29 04:58:00,1.22326,1.22326,1.2228,1.22281,9200000.0
2008-05-29 04:59:00,1.22327,1.22337,1.22312,1.22325,9000000.0
2008-05-29 05:00:00,1.22351,1.22351,1.22311,1.22311,4800000.0
2008-05-29 05:01:00,1.22309,1.22345,1.22299,1.22299,15200000.0
2008-05-29 05:02:00,1.22312,1.22326,1.22312,1.22322,9400000.0
2008-05-29 05:03:00,1.22319,1.22319,1.22301,1.22308,11400000.0
2008-05-29 05:04:00,1.22331,1.22353,1.22309,1.22334,11600000.0
2008-05-29 05:05:00,1.2231,1.2235,1.2231,1.2233,15600000.0
2008-05-29 05:06:00,1.2235,1.2235,1.2233,1.2233,15600000.0
2008-05-29 05:07:00,1.22357,1.22361,1.22314,1.22327,15600000.0
2008-05-29 05:08:00,1.22358,1.22383,1.22337,1.22337,21400000.0
2008-05-29 05:09:00,1.22341,1.22373,1.22335,1.22367,11400000.0
2008-05-29 05:10:00,1.2231,1.22338,1.22297,1.22297,12400000.0
2008-05-29 05:11:00,1.2233,1.2233,1.2233,1.2233,10200000.0
2008-05-29 05:16:00,1.2231,1.22349,1.22308,1.22331,10200000.0
2008-05-29 05:17:00,1.22314,1.22328,1.22303,1.22303,7400000.0
2008-05-29 05:19:00,1.2231,1.2233,1.2231,1.2233,15000000.0
2008-05-29 05:20:00,1.22318,1.22324,1.22299,1.22306,15000000.0
2008-05-29 05:22:00,1.22325,1.2235,1.22325,1.22336,4800000.0
2008-05-29 05:23:00,1.22308,1.22341,1.22308,1.22339,24600000.0
2008-05-29 05:24:00,1.22318,1.22357,1.22308,1.22357,6800000.0
2008-05-29 05:25:00,1.2237,1.2237,1.2235,1.2235,15200000.0
2008-05-29 05:26:00,1.22344,1.22358,1.22298,1.22317,15200000.0
2008-05-29 05:27:00,1.2233,1.2235,1.2233,1.2235,16200000.0
2008-05-29 05:32:00,1.2237,1.2237,1.2233,1.2235,16200000.0
2008-05-29 05:33:00,1.22345,1.22397,1.22337,1.22352,16200000.0
2008-05-29 05:34:00,1.2237,1.2237,1.2237,1.2237,3600000.0
2008-05-29 05:35:00,1.22376,1.22376,1.22362,1.22367,3600000.0
2008-05-29 05:36:00,1.22353,1.22392,1.22339,1.22355,9600000.0
2008-05-29 05:37:00,1.22343,1.22367,1.22339,1.22348,23600000.0
2008-05-29 05:38:00,1.22369,1.22388,1.22357,1.22372,17400000.0
2008-05-29 05:39:00,1.22317,1.22358,1.22295,1.2231,9000000.0
2008-05-29 05:40:00,1.22291,1.22297,1.22258,1.22258,16600000.0
2008-05-29 05:41:00,1.2229,1.22301,1.22266,1.22301,8400000.0
2008-05-29 05:42:00,1.22289,1.22331,1.22285,1.22295,10200000.0
2008-05-29 05:43:00,1.22287,1.2232,1.22285,1.22286,6200000.0
2008-05-29 05:44:00,1.2227,1.2228,1.2226,1.2228,11000000.0
2008-05-29 05:45:00,1.22272,1.22287,1.22247,1.22268,11000000.0
2008-05-29 05:46:00,1.22262,1.22281,1.22245,1.22264,21200000.0
2008-05-29 05:47:00,1.2225,1.2228,1.2225,1.2227,5800000.0
2008-05-29 05:48:00,1.22252,1.2227,1.22248,1.22248,5800000.0
2008-05-29 05:49:00,1.22253,1.22276,1.22253,1.2226,24400000.0
2008-05-29 05:50:00,1.2224,1.2225,1.2224,1.2225,13000000.0
2008-05-29 05:51:00,1.2222,1.22261,1.2222,1.22253,13000000.0
2008-05-29 05:52:00,1.22308,1.22308,1.22242,1.22271,15600000.0
2008-05-29 05:53:00,1.22239,1.22245,1.22216,1.22245,11600000.0
2008-05-29 05:54:00,1.22254,1.22295,1.22254,1.22295,3200000.0
2008-05-29 05:55:00,1.22263,1.22335,1.22263,1.22309,22800000.0
2008-05-29 05:56:00,1.22326,1.22326,1.22277,1.22314,8400000.0
2008-05-29 05:57:00,1.22277,1.22302,1.22271,1.22289,19800000.0
2008-05-29 05:58:00,1.22281,1.22281,1.22242,1.22242,4800000.0
2008-05-29 05:59:00,1.22268,1.2231,1.22268,1.22277,10200000.0
2008-05-29 06:00:00,1.22338,1.22342,1.22311,1.22311,6400000.0
2008-05-29 06:01:00,1.22302,1.22325,1.22266,1.22303,16800000.0
2008-05-29 06:02:00,1.22322,1.22322,1.2227,1.22286,13800000.0
2008-05-29 06:03:00,1.22279,1.22305,1.2227,1.2227,18000000.0
2008-05-29 06:04:00,1.22281,1.22281,1.22267,1.22267,4200000.0
2008-05-29 06:05:00,1.22274,1.22323,1.22274,1.22283,11400000.0
2008-05-29 06:06:00,1.22321,1.22321,1.22276,1.22284,4800000.0
2008-05-29 06:07:00,1.22286,1.22328,1.22286,1.22302,13600000.0
2008-05-29 06:08:00,1.2227,1.2229,1.2227,1.2229,18000000.0
2008-05-29 06:09:00,1.22267,1.22281,1.22254,1.2227,18000000.0
2008-05-29 06:10:00,1.22273,1.2231,1.22255,1.2231,7600000.0
2008-05-29 06:11:00,1.22296,1.2234,1.22296,1.22323,4200000.0
2008-05-29 06:12:00,1.2228,1.22367,1.2228,1.22288,17200000.0
2008-05-29 06:13:00,1.22305,1.22305,1.22291,1.22291,3200000.0
2008-05-29 06:14:00,1.22321,1.22337,1.22318,1.2233,9400000.0
2008-05-29 06:15:00,1.22346,1.22375,1.22324,1.22324,11000000.0
2008-05-29 06:16:00,1.22348,1.22376,1.22327,1.22356,23000000.0
2008-05-29 06:17:00,1.22359,1.2239,1.2235,1.22352,13200000.0
2008-05-29 06:19:00,1.22344,1.22385,1.22344,1.22365,6200000.0
2008-05-29 06:20:00,1.22365,1.22377,1.22337,1.22372,27600000.0
2008-05-29 06:21:00,1.22381,1.2239,1.22363,1.22363,11800000.0
2008-05-29 06:22:00,1.22358,1.22375,1.2233,1.2233,15200000.0
2008-05-29 06:23:00,1.22344,1.22344,1.22342,1.22342,16000000.0
2008-05-29 06:24:00,1.22322,1.22333,1.22308,1.22333,16200000.0
2008-05-29 06:25:00,1.22312,1.22363,1.22312,1.22341,10400000.0
2008-05-29 06:26:00,1.2233,1.2233,1.22305,1.22305,11200000.0
2008-05-29 06:27:00,1.22308,1.22336,1.22285,1.22285,9200000.0
2008-05-29 06:28:00,1.2227,1.22318,1.2227,1.22292,15400000.0
2008-05-29 06:29:00,1.22282,1.22307,1.22282,1.22307,10600000.0
2008-05-29 06:30:00,1.2229,1.2229,1.22258,1.22277,13600000.0
2008-05-29 06:31:00,1.223,1.2231,1.2229,1.2231,14800000.0
2008-05-29 06:32:00,1.22307,1.22307,1.22231,1.22272,14800000.0
2008-05-29 06:33:00,1.2229,1.223,1.2227,1.2228,14000000.0
2008-05-29 06:34:00,1.2232,1.22328,1.22273,1.22273,14000000.0
2008-05-29 06:35:00,1.22304,1.22308,1.22261,1.22295,11600000.0
2008-05-29 06:36:00,1.22292,1.22301,1.22243,1.22282,21400000.0
2008-05-29 06:37:00,1.22293,1.22331,1.22276,1.22298,12400000.0
2008-05-29 06:38:00,1.22299,1.2232,1.22281,1.22284,15800000.0
2008-05-29 06:39:00,1.22276,1.22284,1.22267,1.22267,6400000.0
2008-05-29 06:40:00,1.22267,1.22304,1.22266,1.22304,7600000.0
2008-05-29 06:41:00,1.22281,1.22301,1.22281,1.22297,3600000.0
2008-05-29 06:42:00,1.22269,1.22315,1.22269,1.22315,13000000.0
2008-05-29 06:43:00,1.2236,1.2236,1.22309,1.22309,22000000.0
2008-05-29 06:44:00,1.22299,1.22303,1.22299,1.22303,5800000.0
2008-05-29 06:46:00,1.22314,1.22314,1.22284,1.22284,8800000.0
2008-05-29 06:47:00,1.22325,1.22325,1.22277,1.223,8000000.0
2008-05-29 06:48:00,1.22318,1.22322,1.22308,1.22309,14400000.0
2008-05-29 06:49:00,1.22291,1.22311,1.22291,1.22308,7400000.0
2008-05-29 06:50:00,1.2235,1.2235,1.2233,1.2233,20200000.0
2008-05-29 06:51:00,1.22325,1.22345,1.22316,1.22327,20200000.0
2008-05-29 06:52:00,1.2235,1.2237,1.2235,1.2235,6800000.0
2008-05-29 06:53:00,1.22338,1.22338,1.22311,1.22328,6800000.0
2008-05-29 06:54:00,1.22322,1.22326,1.22267,1.22267,9800000.0
2008-05-29 06:55:00,1.22345,1.2236,1.22321,1.22348,10400000.0
2008-05-29 06:56:00,1.2234,1.22366,1.2234,1.22361,23000000.0
2008-05-29 06:57:00,1.22374,1.22395,1.22364,1.22395,8600000.0
2008-05-29 06:58:00,1.22394,1.22394,1.2233,1.22349,7800000.0
2008-05-29 06:59:00,1.22357,1.22371,1.22349,1.2235,10600000.0
2008-05-29 07:00:00,1.22323,1.22348,1.22323,1.22348,29000000.0
2008-05-29 07:01:00,1.22399,1.22399,1.22356,1.22356,14600000.0
2008-05-29 07:02:00,1.22337,1.22374,1.22325,1.22374,16800000.0
2008-05-29 07:03:00,1.2235,1.2235,1.2235,1.2235,18200000.0
2008-05-29 07:04:00,1.2237,1.2237,1.2237,1.2237,18200000.0
2008-05-29 07:06:00,1.22365,1.22375,1.22364,1.22367,18200000.0
2008-05-29 07:07:00,1.22351,1.2236,1.22351,1.2236,5000000.0
2008-05-29 07:08:00,1.22342,1.22354,1.22342,1.22345,4200000.0
2008-05-29 07:09:00,1.2237,1.2237,1.2235,1.2235,11200000.0
2008-05-29 07:12:00,1.22385,1.22385,1.2232,1.22331,11200000.0
2008-05-29 07:13:00,1.2237,1.2237,1.2235,1.2235,9800000.0
2008-05-29 07:14:00,1.2236,1.2236,1.2228,1.2228,9800000.0
2008-05-29 07:15:00,1.22307,1.22384,1.22275,1.22384,26200000.0
2008-05-29 07:16:00,1.22343,1.22354,1.22311,1.22331,11800000.0
2008-05-29 07:18:00,1.22361,1.22369,1.22361,1.22369,2600000.0
2008-05-29 07:20:00,1.2237,1.22371,1.22358,1.22358,5800000.0
2008-05-29 07:21:00,1.22365,1.22379,1.22341,1.22379,27000000.0
2008-05-29 07:23:00,1.22327,1.22395,1.22327,1.22395,5200000.0
2008-05-29 07:24:00,1.22334,1.22363,1.22328,1.22328,9400000.0
2008-05-29 07:25:00,1.2232,1.22345,1.2232,1.22345,3200000.0
2008-05-29 07:28:00,1.22361,1.2239,1.22348,1.2239,12600000.0
2008-05-29 07:29:00,1.22351,1.22351,1.22241,1.22287,9400000.0
2008-05-29 07:30:00,1.2226,1.22321,1.22238,1.22238,8600000.0
2008-05-29 07:31:00,1.2231,1.2231,1.2231,1.2231,7400000.0
2008-05-29 07:32:00,1.22325,1.22325,1.22298,1.22299,7400000.0
2008-05-29 07:33:00,1.22274,1.22302,1.22274,1.22292,11600000.0
2008-05-29 07:34:00,1.22297,1.22297,1.22234,1.22267,25000000.0
2008-05-29 07:35:00,1.22295,1.22309,1.22277,1.22296,18200000.0
2008-05-29 07:36:00,1.2233,1.2233,1.223,1.2231,11000000.0
2008-05-29 07:37:00,1.22294,1.22318,1.22275,1.22304,11000000.0
2008-05-29 07:38:00,1.22292,1.22315,1.22261,1.22281,9200000.0
2008-05-29 07:39:00,1.22286,1.22324,1.22265,1.22278,9200000.0
2008-05-29 07:40:00,1.22289,1.22319,1.22278,1.22293,10600000.0
2008-05-29 07:41:00,1.22309,1.22326,1.22288,1.22296,13200000.0
2008-05-29 07:42:00,1.22305,1.22305,1.22296,1.22296,3200000.0
2008-05-29 07:43:00,1.22326,1.22361,1.2228,1.22305,17400000.0
2008-05-29 07:44:00,1.22322,1.22345,1.22322,1.22328,12400000.0
2008-05-29 07:45:00,1.22282,1.22304,1.22278,1.22304,12200000.0
2008-05-29 07:46:00,1.22304,1.22354,1.22277,1.22277,9400000.0
2008-05-29 07:47:00,1.22317,1.22336,1.22283,1.22283,15000000.0
2008-05-29 07:48:00,1.22294,1.2232,1.22291,1.22292,9400000.0
2008-05-29 07:49:00,1.223,1.223,1.2229,1.2229,21600000.0
2008-05-29 07:50:00,1.2233,1.2233,1.22289,1.22316,21600000.0
2008-05-29 07:51:00,1.22299,1.22356,1.22299,1.22343,11000000.0
2008-05-29 07:52:00,1.22326,1.22326,1.22287,1.22306,11600000.0
2008-05-29 07:53:00,1.22326,1.22394,1.22324,1.22394,13800000.0
2008-05-29 07:54:00,1.22389,1.22393,1.22346,1.22372,15800000.0
2008-05-29 07:55:00,1.22351,1.22381,1.22331,1.22331,12800000.0
2008-05-29 07:56:00,1.2235,1.2235,1.2233,1.2235,17400000.0
2008-05-29 07:57:00,1.22383,1.22424,1.22365,1.22367,17400000.0
2008-05-29 07:58:00,1.22356,1.22391,1.22326,1.22326,10000000.0
2008-05-29 07:59:00,1.22339,1.22371,1.22295,1.22352,19200000.0
2008-05-29 08:00:00,1.22324,1.22335,1.22283,1.22314,12800000.0
2008-05-29 08:01:00,1.22313,1.22343,1.22302,1.22305,15000000.0
2008-05-29 08:02:00,1.22318,1.22374,1.22292,1.2233,10400000.0
2008-05-29 08:03:00,1.22343,1.22343,1.22306,1.22306,4200000.0
2008-05-29 08:04:00,1.22245,1.2226,1.22201,1.22251,21400000.0
2008-05-29 08:05:00,1.22262,1.22293,1.22255,1.22283,14200000.0
2008-05-29 08:06:00,1.22224,1.22257,1.22215,1.22227,12800000.0
2008-05-29 08:07:00,1.22219,1.22238,1.22197,1.22238,5200000.0
2008-05-29 08:08:00,1.22229,1.22261,1.2221,1.22256,9400000.0
2008-05-29 08:09:00,1.22221,1.22265,1.22221,1.22265,5600000.0
2008-05-29 08:10:00,1.22263,1.22308,1.22263,1.22289,13000000.0
2008-05-29 08:11:00,1.22262,1.22329,1.22262,1.22322,19200000.0
2008-05-29 08:12:00,1.22356,1.22381,1.22343,1.22364,14400000.0
2008-05-29 08:13:00,1.22324,1.2236,1.22324,1.2235,16200000.0
2008-05-29 08:14:00,1.22349,1.22393,1.22349,1.22393,13600000.0
2008-05-29 08:15:00,1.22336,1.22372,1.22336,1.22372,17400000.0
2008-05-29 08:16:00,1.22323,1.22323,1.22289,1.22289,13800000.0
2008-05-29 08:17:00,1.22324,1.22325,1.22274,1.22276,18400000.0
2008-05-29 08:18:00,1.22307,1.22368,1.2229,1.22368,16200000.0
2008-05-29 08:19:00,1.22343,1.22343,1.22308,1.22333,12400000.0
2008-05-29 08:20:00,1.223,1.22334,1.22279,1.22288,31100000.0
2008-05-29 08:21:00,1.22283,1.22326,1.22274,1.22322,18000000.0
2008-05-29 08:22:00,1.22284,1.22329,1.22256,1.22273,13000000.0
2008-05-29 08:23:00,1.22291,1.22328,1.2225,1.22259,17400000.0
2008-05-29 08:24:00,1.2227,1.22292,1.22246,1.22292,8400000.0
2008-05-29 08:25:00,1.22235,1.22286,1.22235,1.22277,14000000.0
2008-05-29 08:26:00,1.22307,1.22315,1.22244,1.22315,14600000.0
2008-05-29 08:27:00,1.22328,1.2234,1.2231,1.22314,14000000.0
2008-05-29 08:28:00,1.22302,1.22319,1.22242,1.22242,11200000.0
2008-05-29 08:29:00,1.22258,1.22326,1.22258,1.22277,19600000.0
2008-05-29 08:30:00,1.22279,1.2229,1.22277,1.22277,9000000.0
2008-05-29 08:31:00,1.22292,1.22323,1.2229,1.22323,23400000.0
2008-05-29 08:32:00,1.22276,1.22313,1.22266,1.22313,11600000.0
2008-05-29 08:33:00,1.22305,1.22313,1.22289,1.22292,10200000.0
2008-05-29 08:35:00,1.22325,1.22325,1.22242,1.22263,16000000.0
2008-05-29 08:36:00,1.22285,1.22305,1.22277,1.22277,8600000.0
2008-05-29 08:37:00,1.22289,1.22351,1.22274,1.22274,6200000.0
2008-05-29 08:38:00,1.22304,1.22304,1.22292,1.22303,7400000.0
2008-05-29 08:39:00,1.22309,1.22309,1.22276,1.22285,7400000.0
2008-05-29 08:40:00,1.22298,1.2238,1.22298,1.22378,12000000.0
2008-05-29 08:41:00,1.22398,1.22425,1.22352,1.22406,14600000.0
2008-05-29 08:42:00,1.224,1.22431,1.22385,1.22412,16400000.0
2008-05-29 08:43:00,1.22462,1.22481,1.22416,1.22467,15000000.0
2008-05-29 08:44:00,1.2247,1.22516,1.2246,1.22471,10800000.0
2008-05-29 08:45:00,1.2244,1.22488,1.2244,1.22464,13200000.0
2008-05-29 08:46:00,1.22453,1.22464,1.2244,1.22452,9400000.0
2008-05-29 08:47:00,1.22449,1.22463,1.22449,1.22463,6200000.0
2008-05-29 08:48:00,1.22478,1.22483,1.22431,1.22434,16400000.0
2008-05-29 08:49:00,1.2246,1.22485,1.22457,1.22474,18800000.0
2008-05-29 08:50:00,1.2244,1.2244,1.2239,1.22397,9200000.0
2008-05-29 08:51:00,1.22369,1.22409,1.22367,1.22409,13200000.0
2008-05-29 08:52:00,1.22449,1.22469,1.22434,1.22434,12000000.0
2008-05-29 08:53:00,1.22419,1.22419,1.2233,1.22337,11600000.0
2008-05-29 08:54:00,1.22344,1.22344,1.22301,1.22316,10400000.0
2008-05-29 08:55:00,1.22324,1.2238,1.22304,1.22307,16400000.0
2008-05-29 08:56:00,1.22274,1.22377,1.22274,1.22376,22600000.0
2008-05-29 08:57:00,1.22435,1.22459,1.22415,1.22415,13800000.0
2008-05-29 08:58:00,1.22414,1.22451,1.22406,1.22421,23400000.0
2008-05-29 08:59:00,1.22371,1.22371,1.22335,1.22335,20800000.0
2008-05-29 09:00:00,1.22337,1.22403,1.22332,1.22345,10400000.0
2008-05-29 09:01:00,1.22332,1.22359,1.22318,1.22352,12400000.0
2008-05-29 09:02:00,1.22377,1.22436,1.22337,1.22337,15400000.0
2008-05-29 09:03:00,1.22371,1.22388,1.22371,1.22388,10600000.0
2008-05-29 09:04:00,1.22425,1.22462,1.22417,1.22426,21600000.0
2008-05-29 09:05:00,1.22418,1.22494,1.22403,1.22468,25000000.0
2008-05-29 09:06:00,1.2249,1.225,1.2246,1.225,7800000.0
2008-05-29 09:07:00,1.22481,1.22492,1.22457,1.22468,7800000.0
2008-05-29 09:08:00,1.225,1.225,1.22431,1.22449,8400000.0
2008-05-29 09:09:00,1.22437,1.22507,1.22437,1.22507,27800000.0
2008-05-29 09:10:00,1.22492,1.22492,1.22463,1.22488,9800000.0
2008-05-29 09:11:00,1.22461,1.22491,1.22408,1.22481,16200000.0
2008-05-29 09:12:00,1.22502,1.2252,1.22451,1.22494,10200000.0
2008-05-29 09:13:00,1.22454,1.22471,1.22449,1.22471,14600000.0
2008-05-29 09:14:00,1.22427,1.22488,1.22427,1.22488,13600000.0
2008-05-29 09:15:00,1.22476,1.22476,1.22436,1.22457,12400000.0
2008-05-29 09:16:00,1.22451,1.22468,1.22434,1.22468,22000000.0
2008-05-29 09:17:00,1.22423,1.22488,1.22423,1.22432,15400000.0
2008-05-29 09:18:00,1.2244,1.22458,1.22438,1.22438,15200000.0
2008-05-29 09:19:00,1.22456,1.22494,1.22456,1.22494,18400000.0
2008-05-29 09:20:00,1.22459,1.22473,1.22444,1.22444,18600000.0
2008-05-29 09:21:00,1.22472,1.22485,1.22437,1.22456,14800000.0
2008-05-29 09:22:00,1.22462,1.22518,1.22416,1.22424,17600000.0
2008-05-29 09:23:00,1.22468,1.22499,1.22457,1.22457,14800000.0
2008-05-29 09:24:00,1.22416,1.22437,1.2241,1.2241,11000000.0
2008-05-29 09:25:00,1.224,1.22427,1.22391,1.22394,23800000.0
2008-05-29 09:26:00,1.22385,1.22415,1.22372,1.22372,11000000.0
2008-05-29 09:27:00,1.2239,1.22393,1.2237,1.2237,14200000.0
2008-05-29 09:28:00,1.22363,1.22402,1.22354,1.22396,17200000.0
2008-05-29 09:29:00,1.22369,1.22421,1.22369,1.22421,10600000.0
2008-05-29 09:30:00,1.22425,1.22468,1.224,1.22436,19200000.0
2008-05-29 09:31:00,1.2249,1.22505,1.22464,1.22476,13000000.0
2008-05-29 09:32:00,1.22523,1.22523,1.22437,1.2245,19200000.0
2008-05-29 09:33:00,1.22459,1.225,1.22424,1.22424,31400000.0
2008-05-29 09:34:00,1.22417,1.22461,1.22417,1.2244,23400000.0
2008-05-29 09:35:00,1.2248,1.2248,1.2243,1.2243,22000000.0
2008-05-29 09:36:00,1.22435,1.22487,1.22435,1.22469,22000000.0
2008-05-29 09:37:00,1.22432,1.22471,1.22403,1.22436,22800000.0
2008-05-29 09:38:00,1.22437,1.2249,1.2243,1.2249,15000000.0
2008-05-29 09:39:00,1.22513,1.22513,1.22446,1.22462,9400000.0
2008-05-29 09:40:00,1.22451,1.22505,1.22451,1.22454,12800000.0
2008-05-29 09:41:00,1.22451,1.22454,1.22397,1.22434,10800000.0
2008-05-29 09:42:00,1.2244,1.22456,1.22368,1.22425,26800000.0
2008-05-29 09:43:00,1.22429,1.22447,1.22399,1.22409,35600000.0
2008-05-29 09:44:00,1.22398,1.22445,1.22381,1.22445,25800000.0
2008-05-29 09:45:00,1.22442,1.22442,1.22373,1.22373,28400000.0
2008-05-29 09:46:00,1.2248,1.225,1.2246,1.2249,19800000.0
2008-05-29 09:47:00,1.22434,1.22475,1.22413,1.2245,19800000.0
2008-05-29 09:48:00,1.22406,1.2246,1.22374,1.22395,15200000.0
2008-05-29 09:49:00,1.22432,1.22478,1.22416,1.22471,12600000.0
2008-05-29 09:50:00,1.22461,1.22501,1.22461,1.22501,9000000.0
2008-05-29 09:51:00,1.22508,1.22536,1.22506,1.22509,9600000.0
2008-05-29 09:52:00,1.22483,1.22528,1.22478,1.22495,28600000.0
2008-05-29 09:53:00,1.22508,1.22533,1.22505,1.22506,7800000.0
2008-05-29 09:54:00,1.22496,1.22533,1.2249,1.22516,12400000.0
2008-05-29 09:55:00,1.22486,1.22516,1.22486,1.22516,14800000.0
2008-05-29 09:56:00,1.22567,1.22567,1.22488,1.22526,14800000.0
2008-05-29 09:57:00,1.22553,1.22605,1.22553,1.22559,12600000.0
2008-05-29 09:58:00,1.2257,1.22578,1.22536,1.22547,15200000.0
2008-05-29 09:59:00,1.22513,1.22523,1.22484,1.22523,12600000.0
2008-05-29 10:00:00,1.2253,1.22574,1.2253,1.22562,18200000.0
2008-05-29 10:01:00,1.22528,1.22565,1.22483,1.22497,19400000.0
2008-05-29 10:02:00,1.22511,1.22528,1.22445,1.22528,11400000.0
2008-05-29 10:03:00,1.2251,1.2255,1.2251,1.22516,8400000.0
2008-05-29 10:04:00,1.22543,1.22543,1.2252,1.22539,11200000.0
2008-05-29 10:05:00,1.2249,1.2249,1.22477,1.22477,3200000.0
2008-05-29 10:06:00,1.22508,1.22526,1.22444,1.22456,15800000.0
2008-05-29 10:07:00,1.2249,1.225,1.2248,1.225,16200000.0
2008-05-29 10:08:00,1.2249,1.2252,1.22465,1.22465,16200000.0
2008-05-29 10:09:00,1.22478,1.22511,1.22467,1.22483,15800000.0
2008-05-29 10:10:00,1.22523,1.22534,1.22483,1.22483,11400000.0
2008-05-29 10:11:00,1.22555,1.22565,1.2253,1.22537,13400000.0
2008-05-29 10:12:00,1.22551,1.22551,1.22487,1.22516,11000000.0
2008-05-29 10:13:00,1.22549,1.22568,1.22531,1.22543,23800000.0
2008-05-29 10:14:00,1.2256,1.2256,1.2252,1.2252,5600000.0
2008-05-29 10:15:00,1.2254,1.2254,1.225,1.2252,5600000.0
2008-05-29 10:16:00,1.2249,1.22508,1.22485,1.22492,5600000.0
2008-05-29 10:17:00,1.22479,1.22505,1.22453,1.22453,12200000.0
2008-05-29 10:18:00,1.22448,1.22507,1.22428,1.22479,11000000.0
2008-05-29 10:19:00,1.22484,1.22524,1.22476,1.22486,16000000.0
2008-05-29 10:20:00,1.22516,1.22559,1.22491,1.22523,14600000.0
2008-05-29 10:21:00,1.22457,1.22547,1.22457,1.22494,21600000.0
2008-05-29 10:22:00,1.22523,1.22544,1.2252,1.22544,14000000.0
2008-05-29 10:23:00,1.22489,1.2254,1.22489,1.22523,13800000.0
2008-05-29 10:24:00,1.22531,1.22568,1.22523,1.22547,15400000.0
2008-05-29 10:25:00,1.22518,1.22518,1.22454,1.22461,15800000.0
2008-05-29 10:26:00,1.22468,1.22548,1.22468,1.22537,13600000.0
2008-05-29 10:27:00,1.22464,1.22579,1.22464,1.22536,11000000.0
2008-05-29 10:28:00,1.22549,1.22614,1.22547,1.22614,7400000.0
2008-05-29 10:29:00,1.22574,1.22616,1.22574,1.22616,14800000.0
2008-05-29 10:30:00,1.22616,1.2263,1.22611,1.2263,6800000.0
2008-05-29 10:31:00,1.22612,1.22635,1.22598,1.22623,20800000.0
2008-05-29 10:32:00,1.22675,1.22721,1.22649,1.22671,11400000.0
2008-05-29 10:33:00,1.22669,1.22736,1.22669,1.2268,17800000.0
2008-05-29 10:34:00,1.22644,1.22715,1.22644,1.22678,14600000.0
2008-05-29 10:35:00,1.22662,1.22717,1.22658,1.227,23200000.0
2008-05-29 10:36:00,1.22729,1.22732,1.22672,1.22672,16800000.0
2008-05-29 10:37:00,1.22704,1.22743,1.22679,1.22743,17000000.0
2008-05-29 10:38:00,1.22722,1.22731,1.22702,1.22712,12400000.0
2008-05-29 10:39:00,1.22722,1.22722,1.22685,1.22693,15200000.0
2008-05-29 10:40:00,1.22731,1.22772,1.22728,1.22728,8800000.0
2008-05-29 10:41:00,1.22737,1.22738,1.22702,1.22731,17200000.0
2008-05-29 10:42:00,1.22711,1.22824,1.22711,1.22824,12000000.0
2008-05-29 10:43:00,1.22796,1.22847,1.22775,1.22847,8600000.0
2008-05-29 10:44:00,1.2286,1.2286,1.22835,1.22855,13000000.0
2008-05-29 10:45:00,1.22832,1.22857,1.22821,1.2285,22600000.0
2008-05-29 10:46:00,1.22843,1.22872,1.2282,1.22846,10000000.0
2008-05-29 10:47:00,1.22826,1.22855,1.22797,1.22832,17000000.0
2008-05-29 10:48:00,1.22921,1.22921,1.22871,1.22909,11000000.0
2008-05-29 10:49:00,1.2287,1.2287,1.22823,1.2284,24400000.0
2008-05-29 10:50:00,1.22873,1.22899,1.22848,1.22882,6800000.0
2008-05-29 10:51:00,1.22883,1.2292,1.22883,1.22904,15800000.0
2008-05-29 10:52:00,1.2289,1.22899,1.22834,1.22848,7000000.0
2008-05-29 10:53:00,1.22818,1.22858,1.22818,1.22834,20400000.0
2008-05-29 10:54:00,1.22855,1.22878,1.22824,1.22824,28600000.0
2008-05-29 10:55:00,1.22824,1.22854,1.22805,1.22808,19200000.0
2008-05-29 10:56:00,1.2283,1.2285,1.2281,1.2283,20400000.0
2008-05-29 10:57:00,1.22795,1.22861,1.22795,1.22805,20400000.0
2008-05-29 10:58:00,1.22777,1.22779,1.22715,1.22747,19200000.0
2008-05-29 10:59:00,1.22766,1.22769,1.22692,1.22711,12400000.0
2008-05-29 11:00:00,1.22759,1.22761,1.22715,1.2275,21600000.0
2008-05-29 11:01:00,1.22706,1.22731,1.2269,1.22729,16400000.0
2008-05-29 11:02:00,1.22726,1.22753,1.22675,1.22675,20000000.0
2008-05-29 11:03:00,1.22686,1.22686,1.22635,1.22642,25100000.0
2008-05-29 11:04:00,1.22624,1.22659,1.22603,1.22659,15200000.0
2008-05-29 11:05:00,1.2267,1.2267,1.22594,1.22632,15400000.0
2008-05-29 11:06:00,1.22611,1.22631,1.22576,1.22576,16400000.0
2008-05-29 11:07:00,1.22591,1.22634,1.22536,1.22601,20000000.0
2008-05-29 11:08:00,1.22603,1.22627,1.22597,1.22603,20200000.0
2008-05-29 11:09:00,1.22601,1.22626,1.22586,1.22611,12000000.0
2008-05-29 11:10:00,1.22587,1.22611,1.22587,1.22611,4200000.0
2008-05-29 11:11:00,1.22611,1.22719,1.22611,1.22651,10800000.0
2008-05-29 11:12:00,1.22622,1.22641,1.22606,1.22606,23000000.0
2008-05-29 11:13:00,1.22618,1.22618,1.22571,1.22571,10400000.0
2008-05-29 11:14:00,1.22533,1.22533,1.22467,1.22472,12400000.0
2008-05-29 11:15:00,1.22502,1.22508,1.22459,1.22508,23400000.0
2008-05-29 11:16:00,1.2251,1.22523,1.22497,1.22515,29200000.0
2008-05-29 11:17:00,1.22472,1.2252,1.22466,1.2252,9200000.0
2008-05-29 11:18:00,1.22507,1.22513,1.22481,1.22513,12200000.0
2008-05-29 11:19:00,1.22541,1.22569,1.22489,1.22528,15000000.0
2008-05-29 11:20:00,1.22519,1.22553,1.22519,1.22546,20400000.0
2008-05-29 11:21:00,1.22523,1.22537,1.22496,1.22525,11400000.0
2008-05-29 11:22:00,1.22505,1.22543,1.22443,1.22443,12000000.0
2008-05-29 11:23:00,1.2243,1.22495,1.2243,1.22495,13400000.0
2008-05-29 11:24:00,1.2248,1.22507,1.22474,1.22506,11600000.0
2008-05-29 11:25:00,1.22519,1.22534,1.22489,1.22527,16200000.0
2008-05-29 11:26:00,1.22531,1.22552,1.22494,1.22552,20600000.0
2008-05-29 11:27:00,1.22509,1.22524,1.22492,1.22521,17400000.0
2008-05-29 11:28:00,1.22506,1.22557,1.22482,1.22482,11800000.0
2008-05-29 11:29:00,1.22493,1.22545,1.22486,1.22533,21800000.0
2008-05-29 11:30:00,1.22565,1.22565,1.22527,1.22527,2600000.0
2008-05-29 11:31:00,1.22547,1.22547,1.22509,1.22536,8400000.0
2008-05-29 11:32:00,1.2253,1.22536,1.22519,1.22533,8400000.0
2008-05-29 11:33:00,1.22543,1.22543,1.22489,1.22505,14000000.0
2008-05-29 11:34:00,1.2248,1.22527,1.2248,1.22503,21800000.0
2008-05-29 11:35:00,1.2253,1.2253,1.22507,1.22507,9000000.0
2008-05-29 11:36:00,1.22502,1.22512,1.22477,1.22487,29200000.0
2008-05-29 11:37:00,1.22502,1.22522,1.22462,1.22522,24600000.0
2008-05-29 11:38:00,1.225,1.22567,1.225,1.22567,17200000.0
2008-05-29 11:39:00,1.22554,1.22554,1.22517,1.22517,4800000.0
2008-05-29 11:40:00,1.22509,1.22509,1.22458,1.22458,10000000.0
2008-05-29 11:41:00,1.22509,1.22509,1.22448,1.2248,16000000.0
2008-05-29 11:42:00,1.22471,1.22514,1.22466,1.22485,13400000.0
2008-05-29 11:43:00,1.22449,1.22466,1.22436,1.22436,15800000.0
2008-05-29 11:44:00,1.22508,1.22508,1.22481,1.22488,18400000.0
2008-05-29 11:45:00,1.22495,1.22533,1.2247,1.22474,15200000.0
2008-05-29 11:46:00,1.22483,1.22511,1.22483,1.22492,11600000.0
2008-05-29 11:47:00,1.22545,1.22545,1.22472,1.22541,17400000.0
2008-05-29 11:48:00,1.22513,1.22513,1.22471,1.2249,16400000.0
2008-05-29 11:49:00,1.22526,1.22554,1.22498,1.22539,8400000.0
2008-05-29 11:50:00,1.22559,1.22594,1.22541,1.22563,22600000.0
2008-05-29 11:51:00,1.2257,1.22607,1.22552,1.22607,13600000.0
2008-05-29 11:52:00,1.22588,1.22624,1.22585,1.22611,21600000.0
2008-05-29 11:53:00,1.2264,1.2264,1.2261,1.2263,19400000.0
2008-05-29 11:54:00,1.22591,1.22629,1.22582,1.22592,19400000.0
2008-05-29 11:55:00,1.22574,1.22614,1.2252,1.22551,20400000.0
2008-05-29 11:56:00,1.22553,1.22584,1.22553,1.22584,10800000.0
2008-05-29 11:57:00,1.22576,1.22576,1.22505,1.22539,19200000.0
2008-05-29 11:58:00,1.22533,1.22551,1.2253,1.2253,10400000.0
2008-05-29 11:59:00,1.22555,1.22561,1.22518,1.22518,11600000.0
2008-05-29 12:00:00,1.22569,1.22569,1.22542,1.22552,11000000.0
2008-05-29 12:01:00,1.2256,1.2256,1.22559,1.22559,2600000.0
2008-05-29 12:02:00,1.22566,1.22581,1.2252,1.22568,9400000.0
2008-05-29 12:03:00,1.22562,1.22602,1.22543,1.22582,17200000.0
2008-05-29 12:04:00,1.2258,1.22622,1.2258,1.22615,16000000.0
2008-05-29 12:05:00,1.22581,1.22642,1.22581,1.22642,11800000.0
2008-05-29 12:06:00,1.2265,1.22665,1.22631,1.22665,14800000.0
2008-05-29 12:07:00,1.22652,1.22682,1.22651,1.22671,14600000.0
2008-05-29 12:08:00,1.22677,1.22696,1.22677,1.22686,8800000.0
2008-05-29 12:09:00,1.22661,1.22712,1.22654,1.22677,13000000.0
2008-05-29 12:10:00,1.22681,1.22688,1.22627,1.22628,14200000.0
2008-05-29 12:11:00,1.2263,1.22658,1.2262,1.22621,17200000.0
2008-05-29 12:12:00,1.22565,1.2262,1.22565,1.2261,16000000.0
2008-05-29 12:13:00,1.22658,1.22658,1.22617,1.22644,21400000.0
2008-05-29 12:14:00,1.22621,1.22622,1.22582,1.22618,10400000.0
2008-05-29 12:15:00,1.22624,1.22645,1.22607,1.22636,12800000.0
2008-05-29 12:16:00,1.22638,1.22653,1.22618,1.22622,19000000.0
2008-05-29 12:17:00,1.22631,1.22631,1.22609,1.22609,14400000.0
2008-05-29 12:18:00,1.22618,1.22637,1.22594,1.22637,8800000.0
2008-05-29 12:19:00,1.22651,1.22651,1.22611,1.22632,44000000.0
2008-05-29 12:20:00,1.22583,1.22632,1.22583,1.22614,8400000.0
2008-05-29 12:21:00,1.2265,1.2269,1.2265,1.2267,107700000.0
2008-05-29 12:22:00,1.22618,1.22666,1.22613,1.22666,107700000.0
2008-05-29 12:23:00,1.22619,1.22619,1.22576,1.2258,7600000.0
2008-05-29 12:24:00,1.22598,1.22623,1.22574,1.22623,17000000.0
2008-05-29 12:25:00,1.22598,1.22647,1.22578,1.22605,135800000.0
2008-05-29 12:26:00,1.22587,1.22625,1.22563,1.22563,19000000.0
2008-05-29 12:27:00,1.22551,1.22587,1.22545,1.22572,15200000.0
2008-05-29 12:28:00,1.22566,1.22588,1.22538,1.22581,12400000.0
2008-05-29 12:29:00,1.22587,1.226,1.22567,1.226,23800000.0
2008-05-29 12:30:00,1.22587,1.22594,1.22583,1.2259,7200000.0
2008-05-29 12:31:00,1.22602,1.22612,1.2256,1.2258,99000000.0
2008-05-29 12:32:00,1.22583,1.22609,1.22557,1.2258,92000000.0
2008-05-29 12:33:00,1.22582,1.22591,1.22569,1.22586,17800000.0
2008-05-29 12:35:00,1.22598,1.22609,1.22567,1.22567,48000000.0
2008-05-29 12:36:00,1.22567,1.22591,1.22555,1.22555,29600000.0
2008-05-29 12:37:00,1.22568,1.22604,1.22568,1.22582,16400000.0
2008-05-29 12:38:00,1.22578,1.22612,1.22574,1.22574,10000000.0
2008-05-29 12:39:00,1.22575,1.22631,1.22575,1.22631,21000000.0
2008-05-29 12:40:00,1.22597,1.22627,1.22582,1.22582,8400000.0
2008-05-29 12:41:00,1.22563,1.22618,1.22555,1.22555,18900000.0
2008-05-29 12:42:00,1.22577,1.22608,1.22544,1.22544,63200000.0
2008-05-29 12:43:00,1.22554,1.22555,1.22506,1.22547,11000000.0
2008-05-29 12:44:00,1.22567,1.2259,1.22557,1.22563,32200000.0
2008-05-29 12:45:00,1.22542,1.22579,1.22542,1.22566,44200000.0
2008-05-29 12:46:00,1.22567,1.2258,1.22555,1.22558,25800000.0
2008-05-29 12:47:00,1.22559,1.22578,1.22516,1.22516,9800000.0
2008-05-29 12:48:00,1.22501,1.22518,1.22494,1.22494,19800000.0
2008-05-29 12:49:00,1.2251,1.22514,1.22492,1.22495,20200000.0
2008-05-29 12:50:00,1.225,1.22549,1.225,1.22535,9600000.0
2008-05-29 12:51:00,1.22534,1.22573,1.22529,1.22536,16200000.0
2008-05-29 12:52:00,1.22523,1.22526,1.22496,1.22523,88500000.0
2008-05-29 12:53:00,1.22512,1.22531,1.22493,1.22512,90400000.0
2008-05-29 12:54:00,1.22495,1.22528,1.2248,1.22504,12800000.0
2008-05-29 12:55:00,1.22519,1.22537,1.22518,1.22531,66600000.0
2008-05-29 12:56:00,1.22537,1.22541,1.22495,1.22531,25600000.0
2008-05-29 12:57:00,1.22534,1.22547,1.22534,1.2254,26200000.0
2008-05-29 12:58:00,1.22543,1.22558,1.22543,1.22548,24400000.0
2008-05-29 12:59:00,1.22514,1.22524,1.22484,1.2252,10800000.0
2008-05-29 13:00:00,1.22561,1.22561,1.22528,1.22528,14200000.0
2008-05-29 13:01:00,1.22527,1.22549,1.2249,1.225,85400000.0
2008-05-29 13:02:00,1.22504,1.22543,1.22493,1.22493,132400000.0
2008-05-29 13:03:00,1.22489,1.22526,1.22455,1.22512,122200000.0
2008-05-29 13:04:00,1.22511,1.22511,1.22489,1.22494,13000000.0
2008-05-29 13:05:00,1.22451,1.2253,1.22451,1.2249,7800000.0
2008-05-29 13:06:00,1.22491,1.22515,1.22485,1.22487,62600000.0
2008-05-29 13:07:00,1.22517,1.22546,1.22503,1.22503,14400000.0
2008-05-29 13:08:00,1.22507,1.22566,1.22495,1.22504,52400000.0
2008-05-29 13:09:00,1.22509,1.22539,1.2249,1.22507,93000000.0
2008-05-29 13:10:00,1.22475,1.22506,1.22468,1.22468,16800000.0
2008-05-29 13:11:00,1.2247,1.22507,1.22448,1.22448,21800000.0
2008-05-29 13:12:00,1.22439,1.2247,1.22439,1.22461,34400000.0
2008-05-29 13:13:00,1.22477,1.22511,1.22474,1.22497,7200000.0
2008-05-29 13:14:00,1.22485,1.22525,1.22481,1.2252,14000000.0
2008-05-29 13:15:00,1.2247,1.22473,1.22431,1.22457,13000000.0
2008-05-29 13:16:00,1.22474,1.22486,1.22447,1.22447,17000000.0
2008-05-29 13:17:00,1.22479,1.22485,1.22464,1.22467,9000000.0
2008-05-29 13:18:00,1.22471,1.22471,1.22424,1.22431,11800000.0
2008-05-29 13:19:00,1.22436,1.22456,1.22422,1.22456,10000000.0
2008-05-29 13:20:00,1.22437,1.22484,1.22437,1.22446,9400000.0
2008-05-29 13:21:00,1.22434,1.22446,1.22423,1.22428,12200000.0
2008-05-29 13:22:00,1.22419,1.22482,1.22408,1.22426,20400000.0
2008-05-29 13:23:00,1.22427,1.22469,1.22404,1.22469,21600000.0
2008-05-29 13:24:00,1.22475,1.22475,1.22438,1.2247,14600000.0
2008-05-29 13:25:00,1.2249,1.225,1.2246,1.2248,13800000.0
2008-05-29 13:26:00,1.22471,1.22498,1.22453,1.2249,13800000.0
2008-05-29 13:27:00,1.22459,1.2249,1.22426,1.22426,23400000.0
2008-05-29 13:28:00,1.22459,1.22494,1.22455,1.22483,94300000.0
2008-05-29 13:29:00,1.22527,1.22533,1.22489,1.22498,24800000.0
2008-05-29 13:30:00,1.22471,1.22492,1.22445,1.22465,21300000.0
2008-05-29 13:31:00,1.22438,1.22506,1.22438,1.22464,12600000.0
2008-05-29 13:32:00,1.2249,1.22494,1.22435,1.22456,73400000.0
2008-05-29 13:33:00,1.22454,1.22482,1.22454,1.22462,9800000.0
2008-05-29 13:34:00,1.22462,1.22479,1.2244,1.2244,14800000.0
2008-05-29 13:35:00,1.225,1.225,1.2248,1.2249,31600000.0
2008-05-29 13:36:00,1.2243,1.2249,1.22428,1.22467,31600000.0
2008-05-29 13:37:00,1.22484,1.22509,1.22468,1.22509,14000000.0
2008-05-29 13:38:00,1.22482,1.22485,1.22443,1.22452,12600000.0
2008-05-29 13:39:00,1.2248,1.22503,1.22467,1.22467,9000000.0
2008-05-29 13:40:00,1.22494,1.22513,1.2246,1.22492,13000000.0
2008-05-29 13:41:00,1.22472,1.22479,1.22442,1.22459,17800000.0
2008-05-29 13:42:00,1.22475,1.22517,1.22459,1.22517,14600000.0
2008-05-29 13:43:00,1.22465,1.22469,1.22449,1.22463,9200000.0
2008-05-29 13:44:00,1.22412,1.22478,1.22397,1.22478,13200000.0
2008-05-29 13:45:00,1.22472,1.22501,1.22454,1.22485,16400000.0
2008-05-29 13:46:00,1.22466,1.22492,1.22465,1.22465,38000000.0
2008-05-29 13:47:00,1.2247,1.22479,1.22435,1.22438,12200000.0
2008-05-29 13:48:00,1.22453,1.22479,1.22447,1.22459,10600000.0
2008-05-29 13:49:00,1.22456,1.22498,1.22452,1.22477,8400000.0
2008-05-29 13:50:00,1.22461,1.22462,1.22451,1.22451,10600000.0
2008-05-29 13:51:00,1.2249,1.225,1.2246,1.2247,9800000.0
2008-05-29 13:52:00,1.22459,1.22471,1.22442,1.22455,9800000.0
2008-05-29 13:53:00,1.22473,1.22507,1.22456,1.22507,10400000.0
2008-05-29 13:54:00,1.22494,1.22508,1.22465,1.22478,14200000.0
2008-05-29 13:55:00,1.22433,1.22496,1.22433,1.22491,27200000.0
2008-05-29 13:56:00,1.22442,1.22524,1.22426,1.22453,17200000.0
2008-05-29 13:57:00,1.22479,1.22489,1.22441,1.22473,19400000.0
2008-05-29 13:58:00,1.22499,1.22499,1.22423,1.22424,86200000.0
2008-05-29 13:59:00,1.2244,1.22481,1.22428,1.22449,79200000.0
2008-05-29 14:00:00,1.2245,1.22472,1.22435,1.22472,31000000.0
2008-05-29 14:01:00,1.22455,1.22498,1.22421,1.22421,12800000.0
2008-05-29 14:02:00,1.22464,1.22516,1.22435,1.22435,12300000.0
2008-05-29 14:03:00,1.22505,1.22505,1.22469,1.22487,11600000.0
2008-05-29 14:04:00,1.22455,1.22486,1.22445,1.22445,23000000.0
2008-05-29 14:05:00,1.22422,1.22422,1.22399,1.22399,13600000.0
2008-05-29 14:06:00,1.22433,1.22469,1.22409,1.22469,12800000.0
2008-05-29 14:07:00,1.22494,1.22496,1.22478,1.2248,11600000.0
2008-05-29 14:08:00,1.22488,1.22508,1.22478,1.2248,30200000.0
2008-05-29 14:09:00,1.22487,1.2253,1.22466,1.22512,11400000.0
2008-05-29 14:10:00,1.22518,1.22554,1.22518,1.22553,9400000.0
2008-05-29 14:11:00,1.2254,1.22557,1.22528,1.22533,14000000.0
2008-05-29 14:12:00,1.22567,1.22575,1.22563,1.22574,20200000.0
2008-05-29 14:13:00,1.22581,1.22611,1.22581,1.226,8200000.0
2008-05-29 14:14:00,1.22643,1.22644,1.22566,1.22628,13600000.0
2008-05-29 14:15:00,1.22615,1.22615,1.22578,1.22594,8000000.0
2008-05-29 14:16:00,1.22601,1.22646,1.22596,1.22619,24400000.0
2008-05-29 14:17:00,1.22604,1.22632,1.22603,1.2262,14400000.0
2008-05-29 14:18:00,1.22617,1.22668,1.22606,1.22614,23200000.0
2008-05-29 14:19:00,1.226,1.22666,1.226,1.22666,47200000.0
2008-05-29 14:20:00,1.2265,1.22671,1.2265,1.22663,50600000.0
2008-05-29 14:21:00,1.22639,1.22639,1.22628,1.22635,16900000.0
2008-05-29 14:22:00,1.22632,1.22696,1.22632,1.22696,13200000.0
2008-05-29 14:23:00,1.22676,1.22684,1.22637,1.22637,15400000.0
2008-05-29 14:24:00,1.22668,1.22668,1.22601,1.22625,25400000.0
2008-05-29 14:25:00,1.22605,1.22656,1.22596,1.22625,17200000.0
2008-05-29 14:26:00,1.22633,1.22633,1.22562,1.22575,22000000.0
2008-05-29 14:27:00,1.22596,1.22596,1.22545,1.22578,15000000.0
2008-05-29 14:28:00,1.22518,1.22559,1.22518,1.22529,14800000.0
2008-05-29 14:29:00,1.22509,1.22577,1.22509,1.22577,20400000.0
2008-05-29 14:30:00,1.22544,1.22581,1.22544,1.22577,39200000.0
2008-05-29 14:31:00,1.22576,1.22598,1.2257,1.22582,12400000.0
2008-05-29 14:32:00,1.22594,1.22621,1.22586,1.22621,25800000.0
2008-05-29 14:33:00,1.22644,1.22644,1.22593,1.22593,11400000.0
2008-05-29 14:34:00,1.22627,1.22638,1.22615,1.22628,10800000.0
2008-05-29 14:35:00,1.22625,1.22646,1.22616,1.22646,9200000.0
2008-05-29 14:36:00,1.22629,1.22661,1.22611,1.22612,62400000.0
2008-05-29 14:37:00,1.2262,1.22658,1.22617,1.22637,18000000.0
2008-05-29 14:38:00,1.2266,1.2266,1.22593,1.22632,23300000.0
2008-05-29 14:39:00,1.22632,1.22684,1.226,1.22684,20400000.0
2008-05-29 14:40:00,1.22691,1.22691,1.2264,1.22668,26400000.0
2008-05-29 14:41:00,1.22668,1.22719,1.22644,1.22654,77400000.0
2008-05-29 14:42:00,1.22665,1.22688,1.22628,1.22628,13200000.0
2008-05-29 14:43:00,1.2268,1.22694,1.22649,1.22657,26000000.0
2008-05-29 14:44:00,1.22656,1.22708,1.22648,1.22683,16400000.0
2008-05-29 14:45:00,1.22679,1.22685,1.22605,1.22611,13200000.0
2008-05-29 14:46:00,1.22647,1.22683,1.22647,1.22683,19600000.0
2008-05-29 14:47:00,1.22716,1.22727,1.2269,1.2269,21400000.0
2008-05-29 14:48:00,1.22669,1.22695,1.22669,1.22683,58200000.0
2008-05-29 14:49:00,1.22683,1.22727,1.22679,1.22702,23600000.0
2008-05-29 14:50:00,1.22733,1.22754,1.2271,1.22725,13800000.0
2008-05-29 14:51:00,1.22728,1.22728,1.22671,1.22679,22400000.0
2008-05-29 14:52:00,1.227,1.22722,1.22666,1.22666,12600000.0
2008-05-29 14:53:00,1.22654,1.22679,1.22654,1.22656,7400000.0
2008-05-29 14:54:00,1.22664,1.22693,1.22637,1.22637,19800000.0
2008-05-29 14:55:00,1.2264,1.22651,1.22603,1.22625,23200000.0
2008-05-29 14:56:00,1.22617,1.22643,1.22602,1.22618,14000000.0
2008-05-29 14:57:00,1.22649,1.22655,1.22614,1.22648,8800000.0
2008-05-29 14:58:00,1.22602,1.22605,1.22563,1.22563,8400000.0
2008-05-29 14:59:00,1.22527,1.22627,1.22527,1.22609,11600000.0
2008-05-29 15:00:00,1.22537,1.22541,1.22474,1.22524,31800000.0
2008-05-29 15:01:00,1.22547,1.22611,1.2253,1.22535,14000000.0
2008-05-29 15:02:00,1.2258,1.2262,1.22565,1.2262,12400000.0
2008-05-29 15:03:00,1.22634,1.22666,1.22634,1.22659,9200000.0
2008-05-29 15:04:00,1.22693,1.22693,1.22657,1.22688,65400000.0
2008-05-29 15:05:00,1.22665,1.22703,1.22653,1.22666,12600000.0
2008-05-29 15:06:00,1.22662,1.22662,1.22605,1.22605,7200000.0
2008-05-29 15:07:00,1.22606,1.22614,1.22574,1.22609,16600000.0
2008-05-29 15:08:00,1.22572,1.22607,1.22553,1.22607,10400000.0
2008-05-29 15:09:00,1.22606,1.22637,1.22588,1.22588,15200000.0
2008-05-29 15:10:00,1.226,1.22666,1.22578,1.22625,24200000.0
2008-05-29 15:11:00,1.2261,1.22664,1.22583,1.22598,71800000.0
2008-05-29 15:12:00,1.22628,1.22628,1.22597,1.22623,7400000.0
2008-05-29 15:13:00,1.22624,1.2264,1.22612,1.22616,86200000.0
2008-05-29 15:14:00,1.22582,1.22587,1.22514,1.22514,94600000.0
2008-05-29 15:15:00,1.22573,1.22607,1.22542,1.22542,22200000.0
2008-05-29 15:16:00,1.22587,1.22609,1.22562,1.2258,18400000.0
2008-05-29 15:17:00,1.22575,1.22582,1.22532,1.22578,17000000.0
2008-05-29 15:18:00,1.22616,1.22616,1.22555,1.22559,14600000.0
2008-05-29 15:19:00,1.2258,1.2259,1.22551,1.22552,30200000.0
2008-05-29 15:20:00,1.22567,1.22579,1.22532,1.22532,142100000.0
2008-05-29 15:21:00,1.22529,1.22572,1.22477,1.22572,18400000.0
2008-05-29 15:22:00,1.22537,1.22552,1.22524,1.22543,29000000.0
2008-05-29 15:23:00,1.22541,1.22571,1.22519,1.22534,10000000.0
2008-05-29 15:24:00,1.2253,1.22587,1.22521,1.22529,15400000.0
2008-05-29 15:25:00,1.22509,1.22559,1.22509,1.22559,20600000.0
2008-05-29 15:26:00,1.22605,1.22612,1.22571,1.22571,15200000.0
2008-05-29 15:27:00,1.22575,1.22597,1.22565,1.22597,11800000.0
2008-05-29 15:28:00,1.22587,1.22592,1.22531,1.22531,6800000.0
2008-05-29 15:29:00,1.22592,1.22592,1.22529,1.22529,11600000.0
2008-05-29 15:30:00,1.2254,1.2256,1.2252,1.2252,11600000.0
2008-05-29 15:31:00,1.2254,1.2254,1.2254,1.2254,11600000.0
2008-05-29 15:32:00,1.22511,1.22557,1.22511,1.22557,11600000.0
2008-05-29 15:33:00,1.22558,1.2257,1.22526,1.22544,118600000.0
2008-05-29 15:34:00,1.22523,1.22533,1.22488,1.22529,12200000.0
2008-05-29 15:35:00,1.225,1.22522,1.22485,1.225,8200000.0
2008-05-29 15:36:00,1.22526,1.22526,1.22502,1.22523,19600000.0
2008-05-29 15:37:00,1.22474,1.2255,1.22474,1.22482,87000000.0
2008-05-29 15:38:00,1.225,1.22551,1.22452,1.22551,16000000.0
2008-05-29 15:39:00,1.22493,1.22545,1.22491,1.22528,20200000.0
2008-05-29 15:40:00,1.22461,1.22542,1.22461,1.22528,15800000.0
2008-05-29 15:41:00,1.22564,1.22564,1.2252,1.22531,22000000.0
2008-05-29 15:42:00,1.22554,1.22554,1.2248,1.22495,20500000.0
2008-05-29 15:43:00,1.22519,1.2255,1.22498,1.2255,97200000.0
2008-05-29 15:44:00,1.22532,1.22534,1.22475,1.22518,98400000.0
2008-05-29 15:45:00,1.22509,1.22513,1.22466,1.22466,71000000.0
2008-05-29 15:46:00,1.22471,1.22477,1.22433,1.2247,17600000.0
2008-05-29 15:47:00,1.2244,1.22506,1.2244,1.22464,8800000.0
2008-05-29 15:48:00,1.22457,1.22493,1.22431,1.22453,20800000.0
2008-05-29 15:49:00,1.22442,1.22458,1.22425,1.22442,61200000.0
2008-05-29 15:50:00,1.22443,1.22485,1.22443,1.22455,22000000.0
2008-05-29 15:51:00,1.22513,1.22514,1.2247,1.2247,20600000.0
2008-05-29 15:52:00,1.22447,1.22474,1.2241,1.22474,11200000.0
2008-05-29 15:53:00,1.22436,1.22452,1.22404,1.22432,108600000.0
2008-05-29 15:54:00,1.22449,1.22456,1.22375,1.22421,13800000.0
2008-05-29 15:55:00,1.22427,1.2247,1.22418,1.22422,55000000.0
2008-05-29 15:56:00,1.22424,1.22484,1.22424,1.2248,93400000.0
2008-05-29 15:57:00,1.22448,1.22485,1.22436,1.22485,12000000.0
2008-05-29 15:58:00,1.22462,1.22486,1.22453,1.22486,11200000.0
2008-05-29 15:59:00,1.22462,1.22496,1.22462,1.2248,17600000.0
2008-05-29 16:00:00,1.22517,1.22548,1.22502,1.22511,113200000.0
2008-05-29 16:01:00,1.22501,1.22526,1.22472,1.22482,13800000.0
2008-05-29 16:02:00,1.22459,1.22488,1.22429,1.22452,80800000.0
2008-05-29 16:03:00,1.22466,1.22505,1.22457,1.22478,72200000.0
2008-05-29 16:04:00,1.22495,1.22505,1.22475,1.22505,21800000.0
2008-05-29 16:05:00,1.22446,1.22482,1.22441,1.22482,25200000.0
2008-05-29 16:06:00,1.22446,1.22463,1.22446,1.22463,3200000.0
2008-05-29 16:07:00,1.22483,1.225,1.22466,1.22491,55800000.0
2008-05-29 16:08:00,1.22455,1.22455,1.22421,1.22432,80400000.0
2008-05-29 16:09:00,1.22431,1.2248,1.22421,1.22439,15200000.0
2008-05-29 16:10:00,1.22428,1.22495,1.22422,1.22444,77600000.0
2008-05-29 16:11:00,1.22451,1.22485,1.22422,1.22467,20000000.0
2008-05-29 16:12:00,1.22467,1.22491,1.22456,1.22478,8800000.0
2008-05-29 16:13:00,1.22454,1.22468,1.22439,1.22449,13600000.0
2008-05-29 16:14:00,1.22423,1.22484,1.22423,1.22481,14000000.0
2008-05-29 16:15:00,1.22439,1.22484,1.22439,1.22453,12000000.0
2008-05-29 16:16:00,1.2243,1.2243,1.22417,1.22425,37400000.0
2008-05-29 16:17:00,1.22414,1.22414,1.22368,1.22401,15600000.0
2008-05-29 16:18:00,1.22335,1.22379,1.22335,1.22357,106800000.0
2008-05-29 16:19:00,1.22381,1.22411,1.2236,1.22372,53800000.0
2008-05-29 16:20:00,1.22374,1.22401,1.22328,1.22366,28600000.0
2008-05-29 16:21:00,1.22375,1.22375,1.22313,1.22356,88000000.0
2008-05-29 16:22:00,1.22356,1.22406,1.22356,1.22406,10600000.0
2008-05-29 16:23:00,1.2241,1.2241,1.224,1.22406,8000000.0
2008-05-29 16:24:00,1.22452,1.22503,1.22452,1.22501,14800000.0
2008-05-29 16:25:00,1.22476,1.22488,1.22451,1.22488,13600000.0
2008-05-29 16:26:00,1.22507,1.22507,1.22466,1.22484,23400000.0
2008-05-29 16:27:00,1.22455,1.22466,1.22438,1.2244,8800000.0
2008-05-29 16:28:00,1.22454,1.22499,1.22454,1.2248,28200000.0
2008-05-29 16:29:00,1.22472,1.22472,1.22426,1.22426,11600000.0
2008-05-29 16:30:00,1.2245,1.2245,1.22399,1.22435,18200000.0
2008-05-29 16:31:00,1.22431,1.22481,1.22416,1.22422,15400000.0
2008-05-29 16:32:00,1.22456,1.22493,1.22413,1.22483,13000000.0
2008-05-29 16:33:00,1.22448,1.22469,1.22413,1.22431,10400000.0
2008-05-29 16:34:00,1.2244,1.22463,1.22436,1.22442,13000000.0
2008-05-29 16:35:00,1.22464,1.22477,1.22449,1.22449,26600000.0
2008-05-29 16:36:00,1.22445,1.22456,1.2243,1.22447,75200000.0
2008-05-29 16:37:00,1.22497,1.22516,1.2244,1.225,12000000.0
2008-05-29 16:38:00,1.22538,1.22581,1.22524,1.22581,80900000.0
2008-05-29 16:39:00,1.22545,1.22562,1.22538,1.22554,5600000.0
2008-05-29 16:40:00,1.22576,1.22589,1.22562,1.2258,33200000.0
2008-05-29 16:41:00,1.22615,1.22654,1.22606,1.22631,13400000.0
2008-05-29 16:42:00,1.22623,1.22633,1.22606,1.22633,58200000.0
2008-05-29 16:43:00,1.22669,1.22669,1.22642,1.22652,10800000.0
2008-05-29 16:44:00,1.22664,1.2271,1.22664,1.22665,26200000.0
2008-05-29 16:45:00,1.22674,1.22674,1.22605,1.22638,15200000.0
2008-05-29 16:46:00,1.22652,1.22669,1.22611,1.22639,46500000.0
2008-05-29 16:47:00,1.22635,1.22686,1.22635,1.22656,20200000.0
2008-05-29 16:48:00,1.22629,1.22682,1.22629,1.22682,5800000.0
2008-05-29 16:49:00,1.22684,1.22684,1.22625,1.22625,43200000.0
2008-05-29 16:50:00,1.22597,1.22608,1.22584,1.22604,57000000.0
2008-05-29 16:51:00,1.22614,1.22664,1.22588,1.22629,17400000.0
2008-05-29 16:52:00,1.22649,1.22653,1.22609,1.22653,4200000.0
2008-05-29 16:53:00,1.2266,1.2267,1.2265,1.2267,9000000.0
2008-05-29 16:54:00,1.22636,1.22656,1.22636,1.22641,9000000.0
2008-05-29 16:55:00,1.22639,1.22654,1.22623,1.22628,94400000.0
2008-05-29 16:56:00,1.22643,1.22678,1.22612,1.22615,15800000.0
2008-05-29 16:57:00,1.2261,1.22624,1.22584,1.22585,103800000.0
2008-05-29 16:58:00,1.22593,1.22629,1.22585,1.22616,87000000.0
2008-05-29 16:59:00,1.22608,1.2264,1.22584,1.22584,35000000.0
2008-05-29 17:00:00,1.2259,1.22624,1.2259,1.22601,19800000.0
2008-05-29 17:01:00,1.2263,1.22642,1.22603,1.22637,9400000.0
2008-05-29 17:02:00,1.22651,1.22671,1.22615,1.2265,18400000.0
2008-05-29 17:03:00,1.22656,1.22663,1.22629,1.22629,20200000.0
2008-05-29 17:04:00,1.22608,1.22638,1.22598,1.22621,116600000.0
2008-05-29 17:05:00,1.22667,1.22667,1.22652,1.22652,3600000.0
2008-05-29 17:06:00,1.2267,1.22675,1.22619,1.22649,13800000.0
2008-05-29 17:07:00,1.22612,1.22702,1.22594,1.22647,92200000.0
2008-05-29 17:08:00,1.22663,1.22663,1.22618,1.22636,23800000.0
2008-05-29 17:09:00,1.22652,1.22681,1.22636,1.22636,10600000.0
2008-05-29 17:10:00,1.22642,1.22677,1.22642,1.22662,93600000.0
2008-05-29 17:11:00,1.22684,1.22684,1.22645,1.22646,8800000.0
2008-05-29 17:12:00,1.22694,1.22709,1.22642,1.22667,123800000.0
2008-05-29 17:13:00,1.22639,1.22658,1.2262,1.2262,57600000.0
2008-05-29 17:14:00,1.22618,1.22634,1.22591,1.22633,16800000.0
2008-05-29 17:15:00,1.22644,1.22677,1.22611,1.22638,19200000.0
2008-05-29 17:16:00,1.22577,1.22665,1.22577,1.22635,17600000.0
2008-05-29 17:17:00,1.22618,1.22664,1.22597,1.2263,110200000.0
2008-05-29 17:18:00,1.22593,1.22613,1.2259,1.22613,9800000.0
2008-05-29 17:19:00,1.22597,1.22613,1.2258,1.22589,17400000.0
2008-05-29 17:20:00,1.22613,1.22643,1.22613,1.22617,14000000.0
2008-05-29 17:21:00,1.22638,1.22666,1.22627,1.22628,103300000.0
2008-05-29 17:22:00,1.2263,1.22665,1.2263,1.22665,10000000.0
2008-05-29 17:23:00,1.22631,1.22675,1.22621,1.22675,21400000.0
2008-05-29 17:24:00,1.22646,1.22693,1.22635,1.22693,134400000.0
2008-05-29 17:25:00,1.22657,1.22727,1.22634,1.22637,131400000.0
2008-05-29 17:26:00,1.22653,1.22709,1.22623,1.22644,115800000.0
2008-05-29 17:27:00,1.22636,1.22679,1.22636,1.22645,9600000.0
2008-05-29 17:28:00,1.2269,1.2269,1.2268,1.2268,148200000.0
2008-05-29 17:29:00,1.22711,1.22744,1.22685,1.22707,148200000.0
2008-05-29 17:30:00,1.22679,1.22698,1.22665,1.2267,22800000.0
2008-05-29 17:31:00,1.22712,1.22712,1.22626,1.22648,6800000.0
2008-05-29 17:32:00,1.22665,1.2267,1.2264,1.22661,101000000.0
2008-05-29 17:33:00,1.22694,1.22701,1.22645,1.22657,97000000.0
2008-05-29 17:34:00,1.22667,1.22703,1.22648,1.22648,11600000.0
2008-05-29 17:35:00,1.22641,1.22653,1.22617,1.22617,4200000.0
2008-05-29 17:36:00,1.22595,1.22637,1.22594,1.22631,48600000.0
2008-05-29 17:37:00,1.22668,1.22668,1.22627,1.22627,7600000.0
2008-05-29 17:38:00,1.22641,1.22641,1.22597,1.22608,59100000.0
2008-05-29 17:39:00,1.22593,1.22598,1.22562,1.22562,11600000.0
2008-05-29 17:40:00,1.22604,1.22645,1.22569,1.22631,19200000.0
2008-05-29 17:41:00,1.22603,1.22603,1.22551,1.22551,58100000.0
2008-05-29 17:42:00,1.22531,1.22597,1.22516,1.22597,24400000.0
2008-05-29 17:43:00,1.2256,1.22612,1.2256,1.22564,16200000.0
2008-05-29 17:44:00,1.22601,1.22607,1.22574,1.22587,40600000.0
2008-05-29 17:45:00,1.22589,1.22597,1.22579,1.22593,37600000.0
2008-05-29 17:46:00,1.22568,1.22571,1.22545,1.22562,21600000.0
2008-05-29 17:47:00,1.22564,1.22622,1.22564,1.22589,66000000.0
2008-05-29 17:48:00,1.22609,1.2261,1.22583,1.22585,69800000.0
2008-05-29 17:49:00,1.2258,1.22587,1.22567,1.22586,80600000.0
2008-05-29 17:50:00,1.22572,1.2258,1.2253,1.2253,14000000.0
2008-05-29 17:51:00,1.22547,1.22557,1.22535,1.22536,46800000.0
2008-05-29 17:52:00,1.22536,1.22585,1.22536,1.2258,11800000.0
2008-05-29 17:53:00,1.22623,1.22655,1.22597,1.22607,53600000.0
2008-05-29 17:54:00,1.2259,1.22619,1.22589,1.22608,36100000.0
2008-05-29 17:55:00,1.22597,1.22606,1.22589,1.22601,17000000.0
2008-05-29 17:56:00,1.2264,1.2264,1.2262,1.2263,103000000.0
2008-05-29 17:57:00,1.22602,1.22646,1.22597,1.22623,103000000.0
2008-05-29 17:58:00,1.2256,1.22591,1.2256,1.22584,10000000.0
2008-05-29 17:59:00,1.22538,1.22581,1.22517,1.22537,24000000.0
2008-05-29 18:00:00,1.226,1.22648,1.226,1.22648,9000000.0
2008-05-29 18:01:00,1.22627,1.22651,1.22614,1.22651,106200000.0
2008-05-29 18:02:00,1.22617,1.22653,1.22617,1.22642,15600000.0
2008-05-29 18:03:00,1.22583,1.22635,1.22573,1.22599,84000000.0
2008-05-29 18:04:00,1.2262,1.2262,1.2261,1.2261,11000000.0
2008-05-29 18:05:00,1.22588,1.2263,1.22588,1.22619,11000000.0
2008-05-29 18:06:00,1.2264,1.2264,1.22592,1.226,9000000.0
2008-05-29 18:07:00,1.22627,1.2264,1.22603,1.2264,12600000.0
2008-05-29 18:08:00,1.22637,1.22641,1.22583,1.22613,19000000.0
2008-05-29 18:09:00,1.22634,1.22718,1.22634,1.22671,14400000.0
2008-05-29 18:10:00,1.22675,1.22722,1.22673,1.22685,18200000.0
2008-05-29 18:11:00,1.22679,1.22715,1.22677,1.227,10000000.0
2008-05-29 18:12:00,1.22688,1.22745,1.22688,1.22711,26400000.0
2008-05-29 18:13:00,1.22718,1.22718,1.22696,1.22701,13800000.0
2008-05-29 18:14:00,1.22652,1.22652,1.22595,1.22595,17800000.0
2008-05-29 18:15:00,1.22674,1.22674,1.22625,1.22658,8200000.0
2008-05-29 18:16:00,1.2268,1.2268,1.2268,1.2268,10800000.0
2008-05-29 18:17:00,1.22665,1.22665,1.22606,1.22634,10800000.0
2008-05-29 18:18:00,1.22597,1.22633,1.22594,1.22633,10000000.0
2008-05-29 18:19:00,1.22647,1.22696,1.22645,1.22696,13000000.0
2008-05-29 18:20:00,1.22677,1.22698,1.22639,1.22656,82400000.0
2008-05-29 18:21:00,1.22665,1.22742,1.22665,1.22683,12600000.0
2008-05-29 18:22:00,1.22666,1.22721,1.22582,1.22721,137800000.0
2008-05-29 18:23:00,1.2273,1.22732,1.22628,1.22693,69200000.0
2008-05-29 18:24:00,1.22653,1.22653,1.22622,1.22625,14000000.0
2008-05-29 18:25:00,1.22646,1.22646,1.22591,1.22615,12800000.0
2008-05-29 18:26:00,1.2264,1.2264,1.2264,1.2264,10000000.0
2008-05-29 18:27:00,1.2265,1.2265,1.2263,1.2263,10000000.0
2008-05-29 18:28:00,1.22623,1.22646,1.22592,1.22604,10000000.0
2008-05-29 18:29:00,1.2259,1.22629,1.22589,1.22628,9200000.0
2008-05-29 18:30:00,1.22636,1.22654,1.22635,1.22635,18200000.0
2008-05-29 18:31:00,1.22649,1.22674,1.22632,1.22673,10000000.0
2008-05-29 18:32:00,1.2265,1.22706,1.22619,1.22619,17200000.0
2008-05-29 18:33:00,1.22597,1.22646,1.22574,1.22646,11000000.0
2008-05-29 18:34:00,1.22615,1.22669,1.22615,1.22636,14600000.0
2008-05-29 18:36:00,1.22635,1.22646,1.22579,1.22618,21800000.0
2008-05-29 18:37:00,1.22629,1.22658,1.22598,1.22658,9400000.0
2008-05-29 18:38:00,1.22628,1.22659,1.22628,1.22635,11600000.0
2008-05-29 18:39:00,1.22629,1.22641,1.22603,1.22612,9800000.0
2008-05-29 18:40:00,1.22633,1.22658,1.22609,1.22658,7800000.0
2008-05-29 18:41:00,1.22631,1.22678,1.22593,1.22605,28800000.0
2008-05-29 18:42:00,1.22609,1.22659,1.22594,1.22633,14200000.0
2008-05-29 18:43:00,1.22582,1.22623,1.22569,1.22623,21400000.0
2008-05-29 18:44:00,1.22606,1.22606,1.22563,1.22584,13400000.0
2008-05-29 18:45:00,1.2257,1.22636,1.2257,1.22634,17200000.0
2008-05-29 18:46:00,1.22574,1.22607,1.22573,1.22578,14400000.0
2008-05-29 18:47:00,1.22581,1.22612,1.22581,1.22591,10800000.0
2008-05-29 18:48:00,1.2258,1.2263,1.2258,1.2261,19200000.0
2008-05-29 18:49:00,1.2256,1.2262,1.2256,1.2259,19200000.0
2008-05-29 18:50:00,1.22599,1.22604,1.2258,1.22604,8800000.0
2008-05-29 18:51:00,1.22588,1.22607,1.22564,1.22586,14400000.0
2008-05-29 18:52:00,1.22578,1.22612,1.22566,1.22585,14600000.0
2008-05-29 18:53:00,1.22569,1.22601,1.22555,1.22564,11600000.0
2008-05-29 18:54:00,1.2256,1.2256,1.2256,1.2256,11400000.0
2008-05-29 18:55:00,1.22584,1.22584,1.22543,1.22571,11400000.0
2008-05-29 18:56:00,1.22592,1.22592,1.22529,1.22543,14000000.0
2008-05-29 18:57:00,1.22571,1.22585,1.22553,1.22562,18000000.0
2008-05-29 18:58:00,1.22551,1.22602,1.22551,1.22602,11400000.0
2008-05-29 18:59:00,1.22534,1.22578,1.22523,1.22551,107600000.0
2008-05-29 19:00:00,1.2255,1.2257,1.22488,1.22497,138700000.0
2008-05-29 19:01:00,1.22519,1.22575,1.22506,1.22506,11400000.0
2008-05-29 19:02:00,1.22521,1.22579,1.22521,1.22573,15000000.0
2008-05-29 19:03:00,1.22545,1.22648,1.22544,1.22623,25800000.0
2008-05-29 19:04:00,1.2262,1.22694,1.22615,1.22615,14000000.0
2008-05-29 19:05:00,1.22594,1.22639,1.22594,1.22615,16200000.0
2008-05-29 19:06:00,1.22579,1.22658,1.22579,1.22658,100800000.0
2008-05-29 19:07:00,1.22634,1.22668,1.22621,1.22621,15600000.0
2008-05-29 19:08:00,1.22647,1.22682,1.2262,1.22677,52400000.0
2008-05-29 19:09:00,1.22698,1.22699,1.22641,1.22686,22800000.0
2008-05-29 19:10:00,1.22661,1.22725,1.22661,1.22679,14600000.0
2008-05-29 19:11:00,1.227,1.2271,1.2269,1.2271,8200000.0
2008-05-29 19:12:00,1.227,1.227,1.2268,1.2268,8200000.0
2008-05-29 19:13:00,1.2269,1.2269,1.2268,1.2268,8200000.0
2008-05-29 19:14:00,1.22659,1.22659,1.22637,1.22641,8200000.0
2008-05-29 19:15:00,1.22628,1.2265,1.22626,1.22634,27400000.0
2008-05-29 19:16:00,1.22657,1.22657,1.2259,1.22625,8400000.0
2008-05-29 19:17:00,1.22598,1.22615,1.22573,1.22615,15200000.0
2008-05-29 19:18:00,1.22656,1.22656,1.22597,1.22636,8200000.0
2008-05-29 19:19:00,1.22614,1.22675,1.22603,1.22637,17400000.0
2008-05-29 19:20:00,1.22616,1.22669,1.2261,1.2261,9400000.0
2008-05-29 19:21:00,1.22588,1.22671,1.22585,1.22614,10800000.0
2008-05-29 19:22:00,1.2263,1.2263,1.2261,1.2263,8600000.0
2008-05-29 19:23:00,1.2264,1.2265,1.2264,1.2265,8600000.0
2008-05-29 19:24:00,1.22644,1.22658,1.22644,1.22658,8600000.0
2008-05-29 19:25:00,1.2265,1.22684,1.22635,1.22667,11000000.0
2008-05-29 19:26:00,1.22689,1.22689,1.22591,1.22625,21800000.0
2008-05-29 19:27:00,1.22641,1.22645,1.2262,1.2263,9600000.0
2008-05-29 19:28:00,1.22643,1.22643,1.22595,1.22614,25200000.0
2008-05-29 19:29:00,1.2262,1.22698,1.2261,1.22698,8400000.0
2008-05-29 19:30:00,1.22682,1.22768,1.22651,1.22666,18200000.0
2008-05-29 19:31:00,1.22664,1.22709,1.22658,1.22658,9400000.0
2008-05-29 19:32:00,1.22681,1.22681,1.22575,1.22622,87400000.0
2008-05-29 19:33:00,1.22633,1.22633,1.22593,1.22611,10200000.0
2008-05-29 19:34:00,1.22645,1.22671,1.22645,1.22671,2600000.0
2008-05-29 19:35:00,1.22679,1.22679,1.22657,1.2266,9000000.0
2008-05-29 19:36:00,1.2268,1.2268,1.2266,1.2266,15600000.0
2008-05-29 19:37:00,1.22661,1.22676,1.22626,1.22626,15600000.0
2008-05-29 19:38:00,1.22603,1.22664,1.22603,1.22643,11600000.0
2008-05-29 19:39:00,1.22646,1.22685,1.22618,1.22627,10800000.0
2008-05-29 19:40:00,1.22625,1.22626,1.22584,1.22607,12200000.0
2008-05-29 19:42:00,1.22614,1.22656,1.22614,1.22652,10600000.0
2008-05-29 19:43:00,1.22617,1.22666,1.22617,1.22663,21000000.0
2008-05-29 19:44:00,1.22631,1.22631,1.22597,1.22597,13600000.0
2008-05-29 19:45:00,1.22603,1.22626,1.22582,1.22582,15400000.0
2008-05-29 19:46:00,1.2262,1.2262,1.22565,1.22565,6800000.0
2008-05-29 19:47:00,1.2264,1.2264,1.2264,1.2264,12000000.0
2008-05-29 19:49:00,1.2265,1.2265,1.2264,1.2264,12000000.0
2008-05-29 19:50:00,1.2259,1.22622,1.2259,1.22622,12000000.0
2008-05-29 19:51:00,1.22656,1.22656,1.22555,1.22555,11800000.0
2008-05-29 19:52:00,1.22612,1.2264,1.22609,1.22609,10600000.0
2008-05-29 19:53:00,1.2264,1.22667,1.22619,1.22619,6600000.0
2008-05-29 19:54:00,1.2257,1.22615,1.2257,1.2258,15600000.0
2008-05-29 19:55:00,1.22586,1.22624,1.22582,1.22596,13200000.0
2008-05-29 19:56:00,1.22581,1.22581,1.22544,1.22555,54000000.0
2008-05-29 19:57:00,1.22577,1.22603,1.22577,1.22582,14200000.0
2008-05-29 20:01:00,1.22589,1.22625,1.22575,1.22625,10000000.0
2008-05-29 20:02:00,1.2261,1.2261,1.2261,1.2261,29200000.0
2008-05-29 20:03:00,1.22584,1.2261,1.22578,1.22584,29200000.0
2008-05-29 20:04:00,1.22598,1.2265,1.22598,1.2265,11000000.0
2008-05-29 20:05:00,1.22678,1.22678,1.22632,1.22647,11800000.0
2008-05-29 20:07:00,1.2267,1.2267,1.2266,1.2266,77800000.0
2008-05-29 20:08:00,1.2265,1.2267,1.2265,1.2267,77800000.0
2008-05-29 20:09:00,1.22688,1.22722,1.22601,1.22641,77800000.0
2008-05-29 20:10:00,1.2267,1.22681,1.22651,1.22656,14800000.0
2008-05-29 20:11:00,1.22683,1.22725,1.22663,1.22663,13400000.0
2008-05-29 20:12:00,1.227,1.227,1.22662,1.22662,12000000.0
2008-05-29 20:13:00,1.2267,1.2267,1.22639,1.22648,15400000.0
2008-05-29 20:14:00,1.22652,1.22667,1.22606,1.2264,16800000.0
2008-05-29 20:15:00,1.2262,1.22651,1.2257,1.2257,13800000.0
2008-05-29 20:16:00,1.22606,1.22606,1.22575,1.22575,3200000.0
2008-05-29 20:17:00,1.2263,1.2263,1.2263,1.2263,13500000.0
2008-05-29 20:18:00,1.2264,1.2264,1.2262,1.2263,13500000.0
2008-05-29 20:19:00,1.22591,1.22622,1.22579,1.22579,13500000.0
2008-05-29 20:20:00,1.22613,1.22638,1.22612,1.22638,6600000.0
2008-05-29 20:21:00,1.22628,1.22641,1.22581,1.22641,12200000.0
2008-05-29 20:22:00,1.22598,1.2261,1.22579,1.22579,14800000.0
2008-05-29 20:23:00,1.22597,1.22625,1.22595,1.22595,13000000.0
2008-05-29 20:24:00,1.22653,1.22665,1.22606,1.22657,19000000.0
2008-05-29 20:25:00,1.2268,1.2269,1.2268,1.2269,8600000.0
2008-05-29 20:26:00,1.22686,1.22686,1.22624,1.22662,8600000.0
2008-05-29 20:27:00,1.22609,1.22616,1.2258,1.22598,7400000.0
2008-05-29 20:28:00,1.22603,1.22633,1.226,1.226,8200000.0
2008-05-29 20:29:00,1.2261,1.22624,1.22598,1.22624,14600000.0
2008-05-29 20:30:00,1.22611,1.22675,1.22611,1.2263,26600000.0
2008-05-29 20:31:00,1.22632,1.22671,1.22632,1.22649,10200000.0
2008-05-29 20:32:00,1.22635,1.22635,1.22585,1.22585,8000000.0
2008-05-29 20:33:00,1.22613,1.22656,1.22604,1.22656,11800000.0
2008-05-29 20:34:00,1.2264,1.2265,1.2262,1.2262,4000000.0
2008-05-29 20:35:00,1.2263,1.2264,1.2262,1.2263,4000000.0
2008-05-29 20:36:00,1.22612,1.2263,1.22612,1.2263,4000000.0
2008-05-29 20:37:00,1.22624,1.22709,1.22624,1.22677,22400000.0
2008-05-29 20:38:00,1.22692,1.22699,1.22631,1.22631,27800000.0
2008-05-29 20:39:00,1.22638,1.22654,1.22605,1.22635,11400000.0
2008-05-29 20:40:00,1.22643,1.22656,1.22639,1.22639,4200000.0
2008-05-29 20:41:00,1.2267,1.2268,1.2267,1.2268,4200000.0
2008-05-29 20:42:00,1.22657,1.22691,1.22657,1.22691,4200000.0
2008-05-29 20:43:00,1.22683,1.22748,1.22672,1.22709,9200000.0
2008-05-29 20:44:00,1.22704,1.22704,1.22663,1.22663,16000000.0
2008-05-29 20:45:00,1.22673,1.22711,1.22673,1.22694,15200000.0
2008-05-29 20:46:00,1.22736,1.2275,1.22716,1.2273,11400000.0
2008-05-29 20:47:00,1.22715,1.22715,1.22673,1.22673,8000000.0
2008-05-29 20:49:00,1.22651,1.22682,1.22651,1.22669,12000000.0
2008-05-29 20:50:00,1.22713,1.22713,1.22682,1.22682,16800000.0
2008-05-29 20:51:00,1.22707,1.22729,1.22687,1.22689,16000000.0
2008-05-29 20:52:00,1.22677,1.22699,1.22658,1.22658,18400000.0
2008-05-29 20:53:00,1.22706,1.22706,1.22669,1.22677,8800000.0
2008-05-29 20:54:00,1.22698,1.22699,1.22666,1.22678,19600000.0
2008-05-29 20:55:00,1.2269,1.22709,1.2267,1.22678,17200000.0
2008-05-29 20:56:00,1.22668,1.227,1.22646,1.22647,9800000.0
2008-05-29 20:57:00,1.22667,1.22667,1.22605,1.22605,17800000.0
2008-05-29 20:58:00,1.22617,1.2266,1.22601,1.22601,12200000.0
2008-05-29 20:59:00,1.22599,1.22616,1.22574,1.22603,16200000.0
2008-05-29 21:00:00,1.22616,1.22662,1.22609,1.22617,16600000.0
2008-05-29 21:01:00,1.22607,1.22626,1.22553,1.22618,12600000.0
2008-05-29 21:02:00,1.22619,1.22627,1.22614,1.22627,4800000.0
2008-05-29 21:03:00,1.22633,1.22642,1.22601,1.22611,7200000.0
2008-05-29 21:04:00,1.2265,1.2265,1.2264,1.2264,8000000.0
2008-05-29 21:05:00,1.22624,1.22661,1.22624,1.22661,8000000.0
2008-05-29 21:06:00,1.22646,1.22646,1.22598,1.22598,21000000.0
2008-05-29 21:07:00,1.22617,1.22617,1.22586,1.22586,4200000.0
2008-05-29 21:08:00,1.22591,1.22591,1.22525,1.22563,16800000.0
2008-05-29 21:09:00,1.22537,1.22557,1.22507,1.22548,15800000.0
2008-05-29 21:10:00,1.22547,1.22574,1.22503,1.22522,8600000.0
2008-05-29 21:11:00,1.22536,1.22572,1.22522,1.2257,18200000.0
2008-05-29 21:12:00,1.22555,1.22614,1.22555,1.22614,4200000.0
2008-05-29 21:13:00,1.22657,1.22657,1.22592,1.2263,18000000.0
2008-05-29 21:14:00,1.22664,1.22664,1.22606,1.22625,9000000.0
2008-05-29 21:15:00,1.2265,1.2265,1.2264,1.2265,13200000.0
2008-05-29 21:16:00,1.22619,1.22667,1.22619,1.22632,13200000.0
2008-05-29 21:17:00,1.2267,1.2267,1.2265,1.2267,11600000.0
2008-05-29 21:18:00,1.2269,1.2269,1.2265,1.2265,11600000.0
2008-05-29 21:19:00,1.22656,1.22671,1.2263,1.22642,11600000.0
2008-05-29 21:20:00,1.22641,1.22641,1.22605,1.22631,15000000.0
2008-05-29 21:21:00,1.22629,1.22674,1.22611,1.22656,18400000.0
2008-05-29 21:22:00,1.2265,1.2267,1.2263,1.2265,9800000.0
2008-05-29 21:23:00,1.2266,1.2266,1.2262,1.22645,9800000.0
2008-05-29 21:24:00,1.22647,1.22714,1.22647,1.22652,19400000.0
2008-05-29 21:25:00,1.22644,1.22673,1.22643,1.22663,19100000.0
2008-05-29 21:26:00,1.22611,1.22635,1.22611,1.22635,3200000.0
2008-05-29 21:27:00,1.22605,1.2263,1.22603,1.2263,9200000.0
2008-05-29 21:28:00,1.22623,1.22638,1.22588,1.22638,14000000.0
2008-05-29 21:29:00,1.22624,1.22653,1.22624,1.22653,22200000.0
2008-05-29 21:30:00,1.2262,1.22651,1.22615,1.22615,12600000.0
2008-05-29 21:31:00,1.22626,1.22626,1.22605,1.22617,5200000.0
2008-05-29 21:32:00,1.22641,1.22641,1.22591,1.22591,8800000.0
2008-05-29 21:33:00,1.22583,1.22593,1.22543,1.22543,11600000.0
2008-05-29 21:34:00,1.22587,1.22613,1.22571,1.22603,93800000.0
2008-05-29 21:35:00,1.22547,1.22605,1.22546,1.22572,8800000.0
2008-05-29 21:36:00,1.22607,1.22615,1.22584,1.22584,13000000.0
2008-05-29 21:37:00,1.22596,1.22629,1.22596,1.22629,6400000.0
2008-05-29 21:38:00,1.22662,1.22685,1.22652,1.2266,22200000.0
2008-05-29 21:39:00,1.22666,1.22689,1.22638,1.22638,4200000.0
2008-05-29 21:40:00,1.22707,1.22707,1.22619,1.22642,9600000.0
2008-05-29 21:41:00,1.2266,1.2266,1.2266,1.2266,12400000.0
2008-05-29 21:42:00,1.22646,1.2269,1.22632,1.2269,12400000.0
2008-05-29 21:43:00,1.22687,1.22687,1.22632,1.22663,14600000.0
2008-05-29 21:44:00,1.2266,1.2266,1.2265,1.2265,8200000.0
2008-05-29 21:45:00,1.22667,1.22689,1.22656,1.22669,8200000.0
2008-05-29 21:46:00,1.22725,1.22756,1.22711,1.22745,17200000.0
2008-05-29 21:47:00,1.22654,1.22697,1.22646,1.22697,9600000.0
2008-05-29 21:48:00,1.22695,1.22695,1.22669,1.22682,10600000.0
2008-05-29 21:49:00,1.22695,1.22696,1.22652,1.22653,15800000.0
2008-05-29 21:50:00,1.22645,1.22676,1.22642,1.22647,14600000.0
2008-05-29 21:51:00,1.22649,1.22667,1.22628,1.22644,12200000.0
2008-05-29 21:52:00,1.22629,1.22633,1.22629,1.22633,3600000.0
2008-05-29 21:53:00,1.22608,1.22664,1.22594,1.22664,18200000.0
2008-05-29 21:54:00,1.22627,1.22664,1.22608,1.22632,19600000.0
2008-05-29 21:55:00,1.22596,1.22605,1.22596,1.22597,4200000.0
2008-05-29 21:56:00,1.22619,1.22641,1.22599,1.22604,12200000.0
2008-05-29 21:57:00,1.22595,1.22612,1.22582,1.22612,14400000.0
2008-05-29 21:58:00,1.22616,1.22648,1.22604,1.22648,9200000.0
2008-05-29 21:59:00,1.22643,1.22643,1.22623,1.22629,12400000.0
2008-05-29 22:00:00,1.22628,1.22637,1.22625,1.22625,15400000.0
2008-05-29 22:01:00,1.2262,1.2263,1.2261,1.2263,12600000.0
2008-05-29 22:02:00,1.2262,1.2262,1.2262,1.2262,12600000.0
2008-05-29 22:03:00,1.2259,1.22605,1.22548,1.22605,12600000.0
2008-05-29 22:04:00,1.22608,1.22636,1.22594,1.22623,10200000.0
2008-05-29 22:05:00,1.22592,1.22637,1.22576,1.22576,8400000.0
2008-05-29 22:06:00,1.22604,1.22621,1.22583,1.22583,13200000.0
2008-05-29 22:07:00,1.22603,1.22622,1.2255,1.22594,6800000.0
2008-05-29 22:08:00,1.22602,1.22604,1.22565,1.22604,6200000.0
2008-05-29 22:09:00,1.22569,1.22615,1.22554,1.22615,10000000.0
2008-05-29 22:11:00,1.22587,1.22602,1.22543,1.22561,87800000.0
2008-05-29 22:12:00,1.22557,1.22595,1.22557,1.22559,20000000.0
2008-05-29 22:13:00,1.2257,1.2258,1.2257,1.2258,9400000.0
2008-05-29 22:15:00,1.22626,1.22626,1.22601,1.22613,9400000.0
2008-05-29 22:16:00,1.22623,1.22643,1.22619,1.22628,22400000.0
2008-05-29 22:17:00,1.2261,1.2261,1.2261,1.2261,7000000.0
2008-05-29 22:18:00,1.226,1.2261,1.226,1.2261,7000000.0
2008-05-29 22:19:00,1.226,1.226,1.226,1.226,7000000.0
2008-05-29 22:21:00,1.22576,1.22593,1.22572,1.22572,7000000.0
2008-05-29 22:22:00,1.22568,1.22605,1.22568,1.22582,19400000.0
2008-05-29 22:23:00,1.2259,1.22611,1.22576,1.22579,25600000.0
2008-05-29 22:24:00,1.226,1.226,1.226,1.226,12200000.0
2008-05-29 22:25:00,1.22587,1.22593,1.22575,1.2259,12200000.0
2008-05-29 22:26:00,1.22604,1.22626,1.22586,1.22601,18400000.0
2008-05-29 22:27:00,1.22582,1.22606,1.22566,1.22604,9200000.0
2008-05-29 22:28:00,1.22597,1.22597,1.2255,1.22563,13800000.0
2008-05-29 22:29:00,1.22583,1.22616,1.22575,1.22575,9000000.0
2008-05-29 22:30:00,1.2259,1.2259,1.2259,1.2259,8400000.0
2008-05-29 22:36:00,1.2259,1.22612,1.22582,1.22597,8400000.0
2008-05-29 22:37:00,1.22601,1.22618,1.22591,1.22618,14800000.0
2008-05-29 22:38:00,1.22622,1.22622,1.22585,1.22595,17200000.0
2008-05-29 22:39:00,1.22614,1.22614,1.22588,1.22588,2600000.0
2008-05-29 22:40:00,1.226,1.2262,1.226,1.2261,6200000.0
2008-05-29 22:41:00,1.22591,1.22608,1.22589,1.22591,6200000.0
2008-05-29 22:42:00,1.22652,1.22659,1.22606,1.22642,18000000.0
2008-05-29 22:43:00,1.22623,1.22662,1.22622,1.22651,11400000.0
2008-05-29 22:44:00,1.22607,1.22607,1.22597,1.22597,2000000.0
2008-05-29 22:45:00,1.2257,1.2258,1.2257,1.2257,17200000.0
2008-05-29 22:46:00,1.22584,1.226,1.22559,1.226,17200000.0
2008-05-29 22:47:00,1.2253,1.22594,1.2253,1.22555,21800000.0
2008-05-29 22:48:00,1.22544,1.22566,1.22516,1.22533,10600000.0
2008-05-29 22:49:00,1.2252,1.2252,1.2252,1.2252,11800000.0
2008-05-29 22:50:00,1.22552,1.22558,1.22533,1.22558,11800000.0
2008-05-29 22:51:00,1.22555,1.22555,1.22529,1.22548,8000000.0
2008-05-29 22:52:00,1.225,1.225,1.2249,1.225,19800000.0
2008-05-29 22:53:00,1.22503,1.22587,1.22503,1.22538,19800000.0
2008-05-29 22:54:00,1.2248,1.2249,1.2248,1.2249,9800000.0
2008-05-29 22:56:00,1.22515,1.22552,1.22513,1.22552,9800000.0
2008-05-29 22:57:00,1.2259,1.2259,1.22551,1.22564,9600000.0
2008-05-29 22:58:00,1.22565,1.22606,1.22559,1.22583,6000000.0
2008-05-29 22:59:00,1.2254,1.2254,1.22537,1.22539,7000000.0
2008-05-29 23:00:00,1.2253,1.2253,1.2251,1.2252,4200000.0
2008-05-29 23:01:00,1.22544,1.22573,1.22544,1.22573,4200000.0
2008-05-29 23:02:00,1.22575,1.22592,1.22575,1.22579,4200000.0
2008-05-29 23:03:00,1.2253,1.2253,1.2252,1.2252,9000000.0
2008-05-29 23:04:00,1.2251,1.2252,1.2251,1.2252,9000000.0
2008-05-29 23:05:00,1.22555,1.2257,1.22527,1.22548,9000000.0
2008-05-29 23:06:00,1.22548,1.22548,1.22509,1.2254,8400000.0
2008-05-29 23:07:00,1.2251,1.2251,1.2251,1.2251,17400000.0
2008-05-29 23:08:00,1.22548,1.22561,1.22504,1.22554,17400000.0
2008-05-29 23:09:00,1.2251,1.2252,1.2251,1.2252,5000000.0
2008-05-29 23:10:00,1.22574,1.22574,1.22514,1.22518,5000000.0
2008-05-29 23:11:00,1.22525,1.22546,1.22525,1.22536,13600000.0
2008-05-29 23:12:00,1.2254,1.2254,1.22524,1.22524,5200000.0
2008-05-29 23:13:00,1.22546,1.22546,1.22496,1.22496,11200000.0
2008-05-29 23:14:00,1.2253,1.22561,1.22507,1.22518,27200000.0
2008-05-29 23:15:00,1.22509,1.22509,1.22495,1.22495,2000000.0
2008-05-29 23:17:00,1.22481,1.22507,1.22481,1.22507,16000000.0
2008-05-29 23:18:00,1.22524,1.22543,1.22518,1.22532,28200000.0
2008-05-29 23:19:00,1.22528,1.22564,1.22528,1.22564,5200000.0
2008-05-29 23:20:00,1.2254,1.2254,1.2251,1.2251,22800000.0
2008-05-29 23:21:00,1.22515,1.22529,1.2247,1.22517,22800000.0
2008-05-29 23:22:00,1.22513,1.22515,1.22487,1.22487,4200000.0
2008-05-29 23:24:00,1.22523,1.2255,1.22503,1.22512,25800000.0
2008-05-29 23:25:00,1.22533,1.22555,1.22533,1.22543,13600000.0
2008-05-29 23:26:00,1.22515,1.22519,1.22478,1.22519,12800000.0
2008-05-29 23:27:00,1.22502,1.22522,1.22474,1.22522,13200000.0
2008-05-29 23:28:00,1.2252,1.22532,1.22497,1.22523,22800000.0
2008-05-29 23:29:00,1.22484,1.2252,1.22464,1.2252,17800000.0
2008-05-29 23:30:00,1.22537,1.22539,1.22513,1.22515,9400000.0
2008-05-29 23:31:00,1.2251,1.2253,1.2251,1.2251,16200000.0
2008-05-29 23:32:00,1.22501,1.22515,1.22478,1.22478,16200000.0
2008-05-29 23:33:00,1.2252,1.2252,1.2251,1.2251,15400000.0
2008-05-29 23:34:00,1.2249,1.22538,1.22483,1.22538,15400000.0
2008-05-29 23:35:00,1.2251,1.2251,1.2249,1.2251,20200000.0
2008-05-29 23:36:00,1.22514,1.22523,1.22505,1.22505,20200000.0
2008-05-29 23:37:00,1.22499,1.22502,1.22492,1.22502,10000000.0
2008-05-29 23:38:00,1.22488,1.22516,1.22473,1.22496,11000000.0
2008-05-29 23:39:00,1.22504,1.22511,1.22499,1.22499,6800000.0
2008-05-29 23:40:00,1.2251,1.2251,1.2248,1.2251,9600000.0
2008-05-29 23:41:00,1.2251,1.22543,1.2251,1.22521,9600000.0
2008-05-29 23:42:00,1.22506,1.22522,1.22506,1.22522,3200000.0
2008-05-29 23:43:00,1.22485,1.22521,1.22485,1.22521,3200000.0
2008-05-29 23:44:00,1.2251,1.2254,1.225,1.2252,13000000.0
2008-05-29 23:45:00,1.22493,1.22501,1.22458,1.22458,13000000.0
2008-05-29 23:48:00,1.22476,1.22535,1.22453,1.22526,17400000.0
2008-05-29 23:49:00,1.22527,1.2254,1.22498,1.22528,10000000.0
2008-05-29 23:51:00,1.225,1.225,1.225,1.225,15800000.0
2008-05-29 23:55:00,1.22473,1.2251,1.2246,1.2251,15800000.0
2008-05-29 23:56:00,1.2252,1.2252,1.2252,1.2252,11000000.0
2008-05-29 23:58:00,1.22485,1.22531,1.22485,1.22518,11000000.0
2008-05-30 00:00:00,1.22533,1.22541,1.22531,1.22541,9000000.0
2008-05-30 00:01:00,1.22545,1.22545,1.22497,1.22509,10600000.0
2008-05-30 00:02:00,1.2253,1.2256,1.2252,1.2256,7200000.0
2008-05-30 00:03:00,1.22524,1.22555,1.22518,1.22523,7200000.0
2008-05-30 00:04:00,1.22491,1.22531,1.22472,1.22531,13600000.0
2008-05-30 00:05:00,1.2255,1.2255,1.2254,1.2254,7400000.0
2008-05-30 00:06:00,1.22546,1.22546,1.22533,1.22537,7400000.0
2008-05-30 00:08:00,1.22547,1.22579,1.22545,1.22549,6800000.0
2008-05-30 00:09:00,1.22481,1.22501,1.2248,1.2248,11000000.0
2008-05-30 00:10:00,1.22516,1.22569,1.22498,1.22569,9000000.0
2008-05-30 00:11:00,1.2254,1.2254,1.22505,1.22505,9800000.0
2008-05-30 00:12:00,1.22513,1.22548,1.2251,1.2251,11400000.0
2008-05-30 00:13:00,1.22496,1.22526,1.22496,1.22518,9600000.0
2008-05-30 00:14:00,1.22553,1.22553,1.22529,1.22529,4800000.0
2008-05-30 00:15:00,1.22518,1.22562,1.22518,1.22543,12000000.0
2008-05-30 00:16:00,1.22535,1.22543,1.22525,1.22525,12400000.0
2008-05-30 00:17:00,1.22529,1.22561,1.22504,1.22546,10000000.0
2008-05-30 00:18:00,1.22543,1.22573,1.2254,1.22573,13200000.0
2008-05-30 00:20:00,1.22557,1.22558,1.22528,1.22551,21000000.0
2008-05-30 00:21:00,1.22515,1.22594,1.22515,1.22594,15800000.0
2008-05-30 00:22:00,1.22511,1.2253,1.22497,1.22501,9800000.0
2008-05-30 00:23:00,1.22498,1.22561,1.22498,1.22561,24600000.0
2008-05-30 00:24:00,1.2256,1.2258,1.2256,1.2257,8400000.0
2008-05-30 00:25:00,1.2256,1.2258,1.2256,1.2258,8400000.0
2008-05-30 00:26:00,1.22578,1.22578,1.22524,1.22524,8400000.0
2008-05-30 00:27:00,1.22504,1.22571,1.22481,1.22571,11800000.0
2008-05-30 00:28:00,1.22566,1.22575,1.22536,1.22541,11400000.0
2008-05-30 00:29:00,1.2258,1.2258,1.2257,1.2257,9800000.0
2008-05-30 00:31:00,1.22518,1.22528,1.22518,1.2252,9800000.0
2008-05-30 00:32:00,1.22555,1.22599,1.22553,1.22555,12600000.0
2008-05-30 00:33:00,1.22563,1.22571,1.22554,1.22554,9800000.0
2008-05-30 00:34:00,1.22545,1.22556,1.22545,1.22546,4200000.0
2008-05-30 00:36:00,1.22521,1.22528,1.22477,1.22505,12200000.0
2008-05-30 00:37:00,1.22522,1.22527,1.22471,1.22471,4600000.0
2008-05-30 00:38:00,1.2251,1.2252,1.2251,1.2252,6600000.0
2008-05-30 00:39:00,1.2251,1.2253,1.2251,1.2253,6600000.0
2008-05-30 00:40:00,1.22513,1.22549,1.22513,1.22533,6600000.0
2008-05-30 00:41:00,1.22548,1.22582,1.22541,1.22549,7800000.0
2008-05-30 00:42:00,1.2254,1.22582,1.22534,1.22534,8400000.0
2008-05-30 00:44:00,1.2254,1.2255,1.2254,1.2255,20400000.0
2008-05-30 00:45:00,1.22549,1.22549,1.22447,1.22447,20400000.0
2008-05-30 00:46:00,1.22462,1.22476,1.2244,1.2246,9400000.0
2008-05-30 00:47:00,1.22434,1.2245,1.22414,1.22442,24400000.0
2008-05-30 00:48:00,1.22428,1.22445,1.2241,1.22445,19200000.0
2008-05-30 00:49:00,1.22435,1.22451,1.22435,1.22451,2600000.0
2008-05-30 00:50:00,1.22471,1.22491,1.22434,1.22465,25600000.0
2008-05-30 00:51:00,1.22431,1.22496,1.22424,1.22463,18600000.0
2008-05-30 00:52:00,1.22478,1.22493,1.2244,1.22466,16400000.0
2008-05-30 00:53:00,1.22442,1.22464,1.2241,1.22464,12200000.0
2008-05-30 00:54:00,1.22424,1.22454,1.22424,1.22436,11600000.0
2008-05-30 00:55:00,1.22429,1.22471,1.22405,1.22471,15600000.0
2008-05-30 00:56:00,1.22451,1.22472,1.22446,1.22449,5200000.0
2008-05-30 00:57:00,1.22505,1.22505,1.22444,1.22444,10800000.0
2008-05-30 00:58:00,1.22454,1.22458,1.22424,1.22434,9800000.0
2008-05-30 00:59:00,1.2243,1.22472,1.2243,1.22431,13400000.0
2008-05-30 01:00:00,1.22459,1.22461,1.22455,1.22457,4600000.0
2008-05-30 01:01:00,1.22432,1.22451,1.22418,1.22423,22400000.0
2008-05-30 01:02:00,1.2243,1.22447,1.22408,1.22413,16600000.0
2008-05-30 01:03:00,1.22436,1.22462,1.22409,1.22462,22200000.0
2008-05-30 01:04:00,1.22454,1.22457,1.22434,1.22457,5000000.0
2008-05-30 01:05:00,1.22442,1.22477,1.2243,1.22452,19000000.0
2008-05-30 01:06:00,1.2246,1.2246,1.2245,1.2245,2000000.0
2008-05-30 01:07:00,1.22457,1.22457,1.22454,1.22454,2000000.0
2008-05-30 01:08:00,1.22461,1.22481,1.22455,1.2247,9000000.0
2008-05-30 01:09:00,1.22483,1.22513,1.2247,1.2248,9000000.0
2008-05-30 01:10:00,1.2247,1.2249,1.2245,1.2245,70000000.0
2008-05-30 01:11:00,1.2246,1.2246,1.2246,1.2246,70000000.0
2008-05-30 01:12:00,1.2241,1.22443,1.22383,1.2244,70000000.0
2008-05-30 01:13:00,1.2246,1.2246,1.2246,1.2246,13600000.0
2008-05-30 01:14:00,1.22461,1.22466,1.22434,1.22434,13600000.0
2008-05-30 01:15:00,1.2244,1.22468,1.22435,1.22442,19600000.0
2008-05-30 01:16:00,1.22415,1.22445,1.22415,1.22445,3400000.0
2008-05-30 01:17:00,1.22469,1.22469,1.22438,1.22461,11400000.0
2008-05-30 01:18:00,1.22434,1.22436,1.22404,1.22404,4000000.0
2008-05-30 01:19:00,1.22406,1.2242,1.22406,1.2242,6800000.0
2008-05-30 01:20:00,1.22465,1.22465,1.22414,1.22414,10400000.0
2008-05-30 01:21:00,1.22382,1.22449,1.22382,1.22449,5800000.0
2008-05-30 01:22:00,1.2247,1.2247,1.2244,1.2246,12800000.0
2008-05-30 01:23:00,1.2245,1.2246,1.2245,1.2246,12800000.0
2008-05-30 01:24:00,1.22419,1.22479,1.22419,1.22479,12800000.0
2008-05-30 01:25:00,1.22444,1.22444,1.22438,1.22438,2000000.0
2008-05-30 01:26:00,1.2242,1.2247,1.2242,1.22458,13000000.0
2008-05-30 01:27:00,1.2247,1.2247,1.2244,1.2245,10400000.0
2008-05-30 01:28:00,1.22421,1.22444,1.22383,1.22434,10400000.0
2008-05-30 01:29:00,1.22451,1.22473,1.22422,1.22437,13800000.0
2008-05-30 01:30:00,1.22433,1.22483,1.22423,1.22438,17400000.0
2008-05-30 01:31:00,1.22429,1.22464,1.22421,1.22458,9400000.0
2008-05-30 01:32:00,1.2247,1.2247,1.2247,1.2247,12000000.0
2008-05-30 01:33:00,1.22466,1.22489,1.22446,1.22446,12000000.0
2008-05-30 01:34:00,1.2247,1.2249,1.2247,1.2249,9000000.0
2008-05-30 01:36:00,1.22462,1.22481,1.22441,1.22445,9000000.0
2008-05-30 01:37:00,1.22437,1.2247,1.22431,1.22431,7000000.0
2008-05-30 01:38:00,1.22443,1.22453,1.22418,1.22435,13600000.0
2008-05-30 01:39:00,1.2244,1.2244,1.2244,1.2244,12800000.0
2008-05-30 01:40:00,1.22407,1.22434,1.22398,1.22398,12800000.0
2008-05-30 01:41:00,1.22433,1.22451,1.22378,1.22404,13400000.0
2008-05-30 01:42:00,1.22393,1.22458,1.2238,1.22396,92800000.0
2008-05-30 01:43:00,1.22409,1.22439,1.22409,1.22416,18200000.0
2008-05-30 01:44:00,1.22439,1.22447,1.22423,1.22426,9600000.0
2008-05-30 01:45:00,1.22439,1.22458,1.22398,1.22437,17700000.0
2008-05-30 01:46:00,1.22432,1.22481,1.22419,1.2243,16600000.0
2008-05-30 01:47:00,1.22434,1.22455,1.22412,1.22455,9000000.0
2008-05-30 01:48:00,1.22437,1.22437,1.2242,1.22437,4200000.0
2008-05-30 01:49:00,1.22445,1.22493,1.22406,1.22406,13200000.0
2008-05-30 01:51:00,1.22413,1.22456,1.22413,1.22416,10400000.0
2008-05-30 01:52:00,1.2248,1.2248,1.2246,1.2247,17200000.0
2008-05-30 01:53:00,1.22446,1.22472,1.22436,1.2247,17200000.0
2008-05-30 01:54:00,1.22447,1.2249,1.22427,1.2249,15400000.0
2008-05-30 01:55:00,1.22454,1.22496,1.22448,1.22496,9400000.0
2008-05-30 01:56:00,1.22429,1.22443,1.2238,1.22418,18000000.0
2008-05-30 01:57:00,1.22422,1.22459,1.22418,1.22443,13200000.0
2008-05-30 01:58:00,1.22443,1.22461,1.22443,1.22461,3200000.0
2008-05-30 01:59:00,1.22446,1.22457,1.22405,1.22405,8200000.0
2008-05-30 02:00:00,1.2239,1.22443,1.22388,1.22399,17200000.0
2008-05-30 02:01:00,1.22375,1.22403,1.22375,1.22384,10000000.0
2008-05-30 02:02:00,1.22377,1.22416,1.22377,1.22409,12800000.0
2008-05-30 02:03:00,1.22411,1.22411,1.22357,1.22357,5000000.0
2008-05-30 02:04:00,1.2231,1.22344,1.2231,1.22344,5600000.0
2008-05-30 02:05:00,1.2237,1.2237,1.2233,1.2233,12400000.0
2008-05-30 02:06:00,1.22349,1.22399,1.22349,1.22376,12400000.0
2008-05-30 02:07:00,1.22347,1.22347,1.22296,1.22312,5800000.0
2008-05-30 02:08:00,1.22346,1.22393,1.22346,1.22348,7200000.0
2008-05-30 02:09:00,1.22356,1.22393,1.22328,1.22349,16600000.0
2008-05-30 02:10:00,1.22358,1.22378,1.22323,1.22365,18600000.0
2008-05-30 02:11:00,1.2235,1.22373,1.22349,1.2235,5200000.0
2008-05-30 02:12:00,1.2235,1.22354,1.22316,1.22316,13600000.0
2008-05-30 02:13:00,1.22369,1.22379,1.22328,1.22328,11600000.0
2008-05-30 02:14:00,1.22355,1.2238,1.22355,1.22371,9200000.0
2008-05-30 02:15:00,1.2239,1.2241,1.2237,1.224,15600000.0
2008-05-30 02:16:00,1.2239,1.2239,1.2239,1.2239,15600000.0
2008-05-30 02:17:00,1.22357,1.22419,1.22324,1.22377,15600000.0
2008-05-30 02:18:00,1.22387,1.22408,1.22347,1.22347,10800000.0
2008-05-30 02:19:00,1.22335,1.22384,1.22335,1.22379,20200000.0
2008-05-30 02:20:00,1.224,1.2243,1.2237,1.22372,15400000.0
2008-05-30 02:21:00,1.2237,1.2237,1.2235,1.2237,9600000.0
2008-05-30 02:22:00,1.22425,1.22425,1.22384,1.22384,9600000.0
2008-05-30 02:23:00,1.2239,1.2239,1.2237,1.2237,8000000.0
2008-05-30 02:24:00,1.22379,1.22404,1.22379,1.22404,8000000.0
2008-05-30 02:25:00,1.22401,1.22458,1.22376,1.22376,12000000.0
2008-05-30 02:26:00,1.22391,1.2241,1.22391,1.22391,12600000.0
2008-05-30 02:27:00,1.22387,1.22387,1.22379,1.22379,3200000.0
2008-05-30 02:28:00,1.22387,1.22387,1.22346,1.2237,17200000.0
2008-05-30 02:29:00,1.22357,1.22357,1.22336,1.22336,4200000.0
2008-05-30 02:30:00,1.22344,1.22365,1.22318,1.22318,6400000.0
2008-05-30 02:31:00,1.22354,1.22359,1.22298,1.22342,11800000.0
2008-05-30 02:33:00,1.22379,1.22386,1.22374,1.2238,11800000.0
2008-05-30 02:34:00,1.22407,1.22453,1.22393,1.22409,18000000.0
2008-05-30 02:35:00,1.2239,1.224,1.2237,1.2237,8600000.0
2008-05-30 02:36:00,1.22392,1.22407,1.22392,1.22406,8600000.0
2008-05-30 02:37:00,1.22382,1.22382,1.2236,1.2236,10400000.0
2008-05-30 02:39:00,1.22367,1.2242,1.22365,1.22376,18400000.0
2008-05-30 02:40:00,1.22387,1.22387,1.2234,1.22362,7200000.0
2008-05-30 02:41:00,1.22396,1.22424,1.22356,1.22408,18800000.0
2008-05-30 02:42:00,1.22418,1.22418,1.22364,1.22397,9800000.0
2008-05-30 02:43:00,1.22411,1.22434,1.22397,1.22412,12200000.0
2008-05-30 02:44:00,1.22412,1.22443,1.22396,1.2244,17600000.0
2008-05-30 02:45:00,1.22399,1.22424,1.22383,1.22424,10400000.0
2008-05-30 02:46:00,1.2244,1.2244,1.22411,1.22411,2600000.0
2008-05-30 02:47:00,1.22437,1.22446,1.22424,1.22441,16800000.0
2008-05-30 02:48:00,1.22436,1.22454,1.2242,1.2242,18000000.0
2008-05-30 02:49:00,1.22432,1.2246,1.22432,1.22441,18000000.0
2008-05-30 02:50:00,1.22402,1.22452,1.22401,1.2244,7200000.0
2008-05-30 02:51:00,1.22428,1.22428,1.22377,1.22384,8600000.0
2008-05-30 02:52:00,1.22386,1.22404,1.22373,1.22404,12200000.0
2008-05-30 02:53:00,1.22394,1.22394,1.22358,1.22358,4400000.0
2008-05-30 02:54:00,1.22353,1.2236,1.2234,1.22346,22800000.0
2008-05-30 02:55:00,1.22396,1.22396,1.22373,1.22381,8200000.0
2008-05-30 02:56:00,1.22384,1.22408,1.22367,1.22408,15600000.0
2008-05-30 02:57:00,1.22387,1.22403,1.22387,1.22403,2600000.0
2008-05-30 02:58:00,1.22401,1.22475,1.22378,1.22475,15200000.0
2008-05-30 02:59:00,1.22457,1.22457,1.22402,1.22437,5800000.0
2008-05-30 03:00:00,1.22384,1.22438,1.22384,1.2241,14200000.0
2008-05-30 03:01:00,1.22394,1.22411,1.22394,1.22411,7400000.0
2008-05-30 03:02:00,1.2244,1.2244,1.22397,1.22398,10000000.0
2008-05-30 03:03:00,1.2239,1.22415,1.22361,1.22382,38200000.0
2008-05-30 03:04:00,1.22382,1.22434,1.22362,1.22434,19800000.0
2008-05-30 03:05:00,1.22464,1.22496,1.2243,1.22443,21000000.0
2008-05-30 03:06:00,1.22431,1.22458,1.22396,1.2241,27600000.0
2008-05-30 03:07:00,1.2244,1.2245,1.2243,1.2244,3200000.0
2008-05-30 03:08:00,1.22444,1.22444,1.22402,1.22402,3200000.0
2008-05-30 03:09:00,1.22414,1.22414,1.2237,1.2237,10800000.0
2008-05-30 03:10:00,1.22414,1.22422,1.22385,1.2241,16400000.0
2008-05-30 03:11:00,1.224,1.22408,1.22377,1.22377,9000000.0
2008-05-30 03:12:00,1.22451,1.22451,1.22395,1.22395,4200000.0
2008-05-30 03:13:00,1.22367,1.22466,1.22367,1.22466,22400000.0
2008-05-30 03:14:00,1.22455,1.22455,1.22422,1.22431,14600000.0
2008-05-30 03:15:00,1.22442,1.22445,1.22421,1.22422,8800000.0
2008-05-30 03:16:00,1.2242,1.2245,1.224,1.2245,11600000.0
2008-05-30 03:17:00,1.2246,1.2246,1.2245,1.2245,11600000.0
2008-05-30 03:18:00,1.2243,1.2245,1.2242,1.2244,11600000.0
2008-05-30 03:19:00,1.2243,1.2245,1.2243,1.2243,11600000.0
2008-05-30 03:20:00,1.22429,1.22431,1.22378,1.22378,11600000.0
2008-05-30 03:21:00,1.22412,1.22412,1.22387,1.22387,2600000.0
2008-05-30 03:22:00,1.22431,1.22445,1.22431,1.22442,8600000.0
2008-05-30 03:23:00,1.22434,1.22475,1.22396,1.22396,18200000.0
2008-05-30 03:24:00,1.2246,1.22474,1.22445,1.22457,15800000.0
2008-05-30 03:25:00,1.22444,1.22469,1.2243,1.2244,17800000.0
2008-05-30 03:26:00,1.22462,1.2247,1.22429,1.22429,17800000.0
2008-05-30 03:27:00,1.2245,1.2247,1.2244,1.2244,28200000.0
2008-05-30 03:28:00,1.22423,1.22478,1.22423,1.22434,28200000.0
2008-05-30 03:29:00,1.22457,1.22457,1.22416,1.22421,12400000.0
2008-05-30 03:30:00,1.22382,1.22382,1.22354,1.22378,16800000.0
2008-05-30 03:31:00,1.22391,1.2241,1.22376,1.22376,25200000.0
2008-05-30 03:32:00,1.22389,1.2246,1.22383,1.22383,23200000.0
2008-05-30 03:33:00,1.22376,1.22397,1.22367,1.22384,14600000.0
2008-05-30 03:34:00,1.2234,1.22402,1.2234,1.22386,8200000.0
2008-05-30 03:35:00,1.22368,1.22368,1.22309,1.22313,22600000.0
2008-05-30 03:36:00,1.22343,1.22348,1.22316,1.22317,6800000.0
2008-05-30 03:37:00,1.22317,1.22326,1.22309,1.22309,5800000.0
2008-05-30 03:38:00,1.22345,1.22345,1.22306,1.22306,6800000.0
2008-05-30 03:39:00,1.22319,1.22346,1.22285,1.22285,15600000.0
2008-05-30 03:40:00,1.22303,1.22311,1.22303,1.22311,13200000.0
2008-05-30 03:41:00,1.2231,1.2231,1.22256,1.22269,15200000.0
2008-05-30 03:42:00,1.2229,1.2231,1.2229,1.223,6200000.0
2008-05-30 03:43:00,1.22304,1.22312,1.22291,1.22298,6200000.0
2008-05-30 03:44:00,1.22342,1.22351,1.2231,1.22351,11000000.0
2008-05-30 03:45:00,1.22316,1.22354,1.22316,1.22332,17400000.0
2008-05-30 03:46:00,1.2235,1.2235,1.2231,1.2231,17400000.0
2008-05-30 03:47:00,1.22343,1.2235,1.22311,1.22341,17400000.0
2008-05-30 03:48:00,1.22303,1.22309,1.22303,1.22309,8800000.0
2008-05-30 03:49:00,1.2231,1.2231,1.2229,1.2231,8400000.0
2008-05-30 03:50:00,1.2235,1.2235,1.22338,1.22338,8400000.0
2008-05-30 03:51:00,1.22313,1.22313,1.22296,1.22296,2600000.0
2008-05-30 03:52:00,1.22297,1.22303,1.22273,1.22303,15800000.0
2008-05-30 03:53:00,1.22309,1.22314,1.2227,1.22314,7800000.0
2008-05-30 03:54:00,1.22318,1.22333,1.22296,1.22305,12000000.0
2008-05-30 03:55:00,1.22296,1.22343,1.22282,1.22294,29000000.0
2008-05-30 03:56:00,1.2228,1.22295,1.22252,1.22279,8200000.0
2008-05-30 03:57:00,1.223,1.2231,1.2229,1.223,5800000.0
2008-05-30 03:58:00,1.2229,1.2229,1.2227,1.2227,5800000.0
2008-05-30 03:59:00,1.22293,1.22293,1.22213,1.22213,5800000.0
2008-05-30 04:00:00,1.22228,1.22228,1.22148,1.22148,12600000.0
2008-05-30 04:01:00,1.22162,1.22248,1.22162,1.22201,7600000.0
2008-05-30 04:02:00,1.22204,1.22228,1.22204,1.22212,7400000.0
2008-05-30 04:03:00,1.22203,1.22256,1.22178,1.22187,16600000.0
2008-05-30 04:04:00,1.22187,1.22209,1.22168,1.22195,9600000.0
2008-05-30 04:05:00,1.22202,1.22244,1.22182,1.22182,4200000.0
2008-05-30 04:06:00,1.22191,1.22234,1.22191,1.22204,12600000.0
2008-05-30 04:07:00,1.22193,1.22193,1.22155,1.22176,16000000.0
2008-05-30 04:08:00,1.22164,1.22167,1.22155,1.22167,9200000.0
2008-05-30 04:09:00,1.22154,1.22183,1.22129,1.22183,8200000.0
2008-05-30 04:10:00,1.22185,1.22189,1.22154,1.22172,12800000.0
2008-05-30 04:11:00,1.2221,1.2221,1.2221,1.2221,10600000.0
2008-05-30 04:12:00,1.22175,1.22234,1.22165,1.22165,10600000.0
2008-05-30 04:13:00,1.2218,1.222,1.2218,1.222,3200000.0
2008-05-30 04:14:00,1.22171,1.22171,1.22161,1.22161,3200000.0
2008-05-30 04:15:00,1.22152,1.22221,1.22152,1.22221,5600000.0
2008-05-30 04:16:00,1.22162,1.22176,1.2215,1.2215,7000000.0
2008-05-30 04:17:00,1.2218,1.2218,1.2218,1.2218,7200000.0
2008-05-30 04:18:00,1.2216,1.2216,1.2216,1.2216,7200000.0
2008-05-30 04:19:00,1.2215,1.22168,1.2215,1.22168,7200000.0
2008-05-30 04:20:00,1.222,1.222,1.2218,1.2218,8000000.0
2008-05-30 04:21:00,1.222,1.222,1.2218,1.2218,8000000.0
2008-05-30 04:22:00,1.22152,1.22171,1.22143,1.22171,8000000.0
2008-05-30 04:23:00,1.22166,1.22206,1.22151,1.22158,18600000.0
2008-05-30 04:24:00,1.22156,1.22198,1.22129,1.22198,15600000.0
2008-05-30 04:25:00,1.22178,1.22202,1.22171,1.22171,9400000.0
2008-05-30 04:26:00,1.22212,1.22227,1.22183,1.22185,17200000.0
2008-05-30 04:27:00,1.22184,1.22184,1.22173,1.22173,2000000.0
2008-05-30 04:28:00,1.2218,1.222,1.2218,1.222,9600000.0
2008-05-30 04:29:00,1.22181,1.22181,1.22129,1.22167,9600000.0
2008-05-30 04:30:00,1.22165,1.22179,1.22158,1.22158,7800000.0
2008-05-30 04:31:00,1.22185,1.22201,1.22154,1.22183,15600000.0
2008-05-30 04:32:00,1.22171,1.22186,1.2216,1.22164,8200000.0
2008-05-30 04:34:00,1.2221,1.2221,1.2218,1.2218,5200000.0
2008-05-30 04:35:00,1.222,1.2221,1.222,1.2221,5200000.0
2008-05-30 04:36:00,1.222,1.222,1.222,1.222,5200000.0
2008-05-30 04:37:00,1.2221,1.2221,1.222,1.222,5200000.0
2008-05-30 04:38:00,1.2221,1.2221,1.222,1.222,5200000.0
2008-05-30 04:39:00,1.2221,1.2221,1.2221,1.2221,5200000.0
2008-05-30 04:40:00,1.2222,1.2222,1.2221,1.2221,5200000.0
2008-05-30 04:41:00,1.22216,1.22219,1.22181,1.22219,5200000.0
2008-05-30 04:42:00,1.22204,1.22257,1.22204,1.22205,8400000.0
2008-05-30 04:43:00,1.2224,1.2224,1.2222,1.2223,8000000.0
2008-05-30 04:44:00,1.22234,1.22234,1.22197,1.22225,8000000.0
2008-05-30 04:45:00,1.22219,1.2223,1.22204,1.22204,3600000.0
2008-05-30 04:46:00,1.22236,1.22236,1.2219,1.22205,14400000.0
2008-05-30 04:47:00,1.22221,1.22237,1.22219,1.2222,6200000.0
2008-05-30 04:48:00,1.22191,1.2226,1.22191,1.2226,14200000.0
2008-05-30 04:49:00,1.22296,1.22296,1.22252,1.2228,14800000.0
2008-05-30 04:50:00,1.2226,1.2226,1.22256,1.22256,9000000.0
2008-05-30 04:51:00,1.2227,1.2229,1.2227,1.2229,14600000.0
2008-05-30 04:52:00,1.223,1.223,1.2228,1.2229,14600000.0
2008-05-30 04:54:00,1.22283,1.22286,1.22259,1.22284,14600000.0
2008-05-30 04:55:00,1.2227,1.2229,1.2227,1.2228,16000000.0
2008-05-30 04:56:00,1.2229,1.223,1.2229,1.223,16000000.0
2008-05-30 04:57:00,1.22267,1.22306,1.22253,1.22292,16000000.0
2008-05-30 04:58:00,1.22279,1.22315,1.22269,1.22315,10000000.0
2008-05-30 04:59:00,1.22318,1.22318,1.22288,1.22299,29800000.0
2008-05-30 05:00:00,1.22293,1.22309,1.22291,1.22301,11600000.0
2008-05-30 05:01:00,1.2231,1.2231,1.2231,1.2231,13600000.0
2008-05-30 05:02:00,1.22289,1.2231,1.22289,1.22302,13600000.0
2008-05-30 05:03:00,1.22295,1.22309,1.22268,1.22296,23000000.0
2008-05-30 05:04:00,1.22306,1.22311,1.22269,1.22285,14000000.0
2008-05-30 05:05:00,1.223,1.22327,1.22281,1.22281,10800000.0
2008-05-30 05:06:00,1.223,1.2231,1.223,1.2231,16800000.0
2008-05-30 05:07:00,1.22318,1.22331,1.223,1.22316,16800000.0
2008-05-30 05:08:00,1.22335,1.22335,1.22281,1.22281,17200000.0
2008-05-30 05:09:00,1.22309,1.22348,1.22306,1.22348,15400000.0
2008-05-30 05:10:00,1.22276,1.22314,1.22276,1.2228,16200000.0
2008-05-30 05:11:00,1.22301,1.22301,1.22224,1.22253,18400000.0
2008-05-30 05:12:00,1.2229,1.223,1.2229,1.223,20400000.0
2008-05-30 05:13:00,1.2229,1.223,1.2229,1.223,20400000.0
2008-05-30 05:14:00,1.2231,1.2231,1.223,1.2231,20400000.0
2008-05-30 05:15:00,1.22301,1.22328,1.22275,1.22312,20400000.0
2008-05-30 05:16:00,1.22308,1.22342,1.22304,1.22324,14600000.0
2008-05-30 05:19:00,1.22312,1.22325,1.22307,1.22313,15800000.0
2008-05-30 05:20:00,1.22325,1.22325,1.22295,1.22297,20600000.0
2008-05-30 05:21:00,1.22314,1.22355,1.22314,1.22322,5200000.0
2008-05-30 05:22:00,1.22335,1.2235,1.22332,1.22332,11200000.0
2008-05-30 05:23:00,1.2235,1.2235,1.2233,1.2233,7400000.0
2008-05-30 05:24:00,1.22307,1.22337,1.22296,1.22337,7400000.0
2008-05-30 05:25:00,1.22315,1.22332,1.22315,1.22332,6800000.0
2008-05-30 05:26:00,1.22335,1.22336,1.2229,1.2229,14600000.0
2008-05-30 05:27:00,1.22361,1.22361,1.22328,1.22328,6000000.0
2008-05-30 05:28:00,1.22336,1.22336,1.2232,1.2232,7200000.0
2008-05-30 05:29:00,1.22337,1.22385,1.22336,1.22336,12600000.0
2008-05-30 05:30:00,1.22327,1.22327,1.22314,1.22314,3600000.0
2008-05-30 05:33:00,1.22331,1.22378,1.22318,1.22344,16400000.0
2008-05-30 05:34:00,1.22333,1.22347,1.22285,1.22303,11800000.0
2008-05-30 05:35:00,1.2232,1.22355,1.22316,1.22335,8800000.0
2008-05-30 05:36:00,1.22328,1.22348,1.22291,1.22291,11600000.0
2008-05-30 05:37:00,1.223,1.2231,1.223,1.2231,11400000.0
2008-05-30 05:38:00,1.22296,1.22324,1.2229,1.22317,11400000.0
2008-05-30 05:39:00,1.22312,1.22344,1.22284,1.22305,16000000.0
2008-05-30 05:40:00,1.22308,1.22316,1.22285,1.22285,16400000.0
2008-05-30 05:41:00,1.22287,1.22318,1.22262,1.22308,14800000.0
2008-05-30 05:42:00,1.2229,1.22333,1.22277,1.22301,9400000.0
2008-05-30 05:44:00,1.2231,1.22315,1.22286,1.22286,16400000.0
2008-05-30 05:45:00,1.22307,1.2233,1.22292,1.2233,17400000.0
2008-05-30 05:46:00,1.22331,1.22351,1.22314,1.22334,12600000.0
2008-05-30 05:47:00,1.2235,1.2235,1.2235,1.2235,11000000.0
2008-05-30 05:48:00,1.22291,1.22333,1.22291,1.22333,11000000.0
2008-05-30 05:50:00,1.2235,1.2235,1.2235,1.2235,13600000.0
2008-05-30 05:51:00,1.22291,1.2235,1.22291,1.22339,13600000.0
2008-05-30 05:52:00,1.22375,1.22375,1.22316,1.2235,11600000.0
2008-05-30 05:53:00,1.22343,1.22348,1.22322,1.22345,23000000.0
2008-05-30 05:54:00,1.2237,1.2237,1.2235,1.2235,16400000.0
2008-05-30 05:55:00,1.22322,1.22358,1.22322,1.22322,16400000.0
2008-05-30 05:56:00,1.22359,1.22381,1.22322,1.22381,10600000.0
2008-05-30 05:57:00,1.22333,1.2236,1.22329,1.22341,24600000.0
2008-05-30 05:58:00,1.2235,1.2235,1.2233,1.2233,4600000.0
2008-05-30 06:00:00,1.22355,1.22355,1.2231,1.2231,4600000.0
2008-05-30 06:01:00,1.22326,1.2233,1.22302,1.22327,10800000.0
2008-05-30 06:02:00,1.22335,1.22343,1.22309,1.22327,14000000.0
2008-05-30 06:03:00,1.22326,1.22345,1.22313,1.22313,9400000.0
2008-05-30 06:04:00,1.22319,1.2232,1.22312,1.22312,4200000.0
2008-05-30 06:06:00,1.2235,1.2235,1.2235,1.2235,11400000.0
2008-05-30 06:07:00,1.2233,1.2235,1.2233,1.2233,11400000.0
2008-05-30 06:08:00,1.22278,1.22368,1.22278,1.22328,11400000.0
2008-05-30 06:09:00,1.22333,1.22344,1.22319,1.22335,18400000.0
2008-05-30 06:10:00,1.22348,1.2237,1.22333,1.2237,5600000.0
2008-05-30 06:11:00,1.22293,1.22356,1.22293,1.22352,4400000.0
2008-05-30 06:12:00,1.22334,1.22365,1.22307,1.22307,10600000.0
2008-05-30 06:14:00,1.22327,1.22345,1.22327,1.22338,10400000.0
2008-05-30 06:15:00,1.22385,1.22385,1.22354,1.22366,10200000.0
2008-05-30 06:16:00,1.22358,1.2238,1.22332,1.22341,22400000.0
2008-05-30 06:17:00,1.22322,1.2237,1.22322,1.22332,7000000.0
2008-05-30 06:18:00,1.22339,1.22384,1.22323,1.22353,14000000.0
2008-05-30 06:21:00,1.2233,1.2237,1.2233,1.2233,16200000.0
2008-05-30 06:22:00,1.22313,1.22321,1.22284,1.22284,16200000.0
2008-05-30 06:23:00,1.22293,1.22309,1.22293,1.22309,2000000.0
2008-05-30 06:24:00,1.22296,1.22299,1.22284,1.22293,7400000.0
2008-05-30 06:25:00,1.22327,1.22327,1.223,1.22321,27600000.0
2008-05-30 06:26:00,1.22297,1.22326,1.22295,1.22298,14600000.0
2008-05-30 06:27:00,1.22308,1.22342,1.22289,1.22289,9000000.0
2008-05-30 06:29:00,1.223,1.22314,1.2229,1.2229,29200000.0
2008-05-30 06:30:00,1.22302,1.22302,1.22277,1.22292,14000000.0
2008-05-30 06:31:00,1.22289,1.22319,1.22263,1.22319,18000000.0
2008-05-30 06:32:00,1.22351,1.22351,1.2229,1.22324,16200000.0
2008-05-30 06:33:00,1.22332,1.22343,1.2233,1.22343,6200000.0
2008-05-30 06:34:00,1.2235,1.2235,1.2235,1.2235,11600000.0
2008-05-30 06:35:00,1.22352,1.22375,1.2232,1.22351,11600000.0
2008-05-30 06:36:00,1.2233,1.2233,1.2233,1.2233,15200000.0
2008-05-30 06:37:00,1.22333,1.22385,1.2232,1.22338,15200000.0
2008-05-30 06:38:00,1.22347,1.22361,1.22334,1.22337,10600000.0
2008-05-30 06:39:00,1.2238,1.2238,1.2235,1.2235,6200000.0
2008-05-30 06:40:00,1.22339,1.22367,1.22326,1.22367,6200000.0
2008-05-30 06:41:00,1.22317,1.22343,1.22317,1.22342,8400000.0
2008-05-30 06:42:00,1.22317,1.22347,1.22317,1.22337,12000000.0
2008-05-30 06:44:00,1.22321,1.22329,1.22302,1.22316,15200000.0
2008-05-30 06:46:00,1.2233,1.2235,1.2233,1.2233,13200000.0
2008-05-30 06:47:00,1.22358,1.22358,1.22302,1.22313,13200000.0
2008-05-30 06:48:00,1.22332,1.22348,1.22331,1.22335,7400000.0
2008-05-30 06:49:00,1.2232,1.22345,1.2232,1.22341,9400000.0
2008-05-30 06:50:00,1.2236,1.22407,1.22323,1.22407,10800000.0
2008-05-30 06:51:00,1.22389,1.224,1.22376,1.22377,19400000.0
2008-05-30 06:52:00,1.22356,1.22402,1.22348,1.22401,8800000.0
2008-05-30 06:53:00,1.22364,1.22364,1.22332,1.22339,6200000.0
2008-05-30 06:54:00,1.22343,1.22375,1.22303,1.22303,6800000.0
2008-05-30 06:55:00,1.2235,1.2237,1.2235,1.2237,3200000.0
2008-05-30 06:56:00,1.22366,1.22366,1.2235,1.2235,3200000.0
2008-05-30 06:57:00,1.2233,1.2235,1.2233,1.2235,11800000.0
2008-05-30 06:58:00,1.2233,1.2235,1.2233,1.2235,11800000.0
2008-05-30 07:01:00,1.22401,1.22401,1.22356,1.22356,11800000.0
2008-05-30 07:03:00,1.22356,1.22356,1.22305,1.2232,15000000.0
2008-05-30 07:04:00,1.22317,1.22349,1.2231,1.22347,13800000.0
2008-05-30 07:05:00,1.2237,1.2237,1.2235,1.2235,8200000.0
2008-05-30 07:06:00,1.2237,1.2237,1.2235,1.2235,8200000.0
2008-05-30 07:08:00,1.22348,1.22378,1.22348,1.22378,8200000.0
2008-05-30 07:09:00,1.22392,1.22392,1.22313,1.22342,8600000.0
2008-05-30 07:10:00,1.22353,1.22387,1.22341,1.2238,17600000.0
2008-05-30 07:11:00,1.22416,1.22416,1.22339,1.22369,10000000.0
2008-05-30 07:12:00,1.2237,1.2239,1.2237,1.2237,16400000.0
2008-05-30 07:13:00,1.22372,1.22381,1.22348,1.22348,16400000.0
2008-05-30 07:14:00,1.2237,1.224,1.2237,1.2237,22000000.0
2008-05-30 07:15:00,1.22327,1.22399,1.22313,1.22399,22000000.0
2008-05-30 07:16:00,1.22355,1.22377,1.22333,1.22355,23000000.0
2008-05-30 07:17:00,1.2237,1.2237,1.22314,1.22314,12200000.0
2008-05-30 07:18:00,1.22282,1.22286,1.22213,1.22286,11600000.0
2008-05-30 07:19:00,1.22262,1.22262,1.22187,1.22187,7400000.0
2008-05-30 07:20:00,1.22247,1.22247,1.22201,1.22201,7400000.0
2008-05-30 07:21:00,1.22192,1.22219,1.22192,1.22199,6800000.0
2008-05-30 07:22:00,1.2221,1.2221,1.22184,1.2219,7400000.0
2008-05-30 07:23:00,1.222,1.22228,1.222,1.22228,3000000.0
2008-05-30 07:24:00,1.2225,1.22263,1.22193,1.22193,18000000.0
2008-05-30 07:25:00,1.22266,1.22266,1.22179,1.22211,11000000.0
2008-05-30 07:26:00,1.22221,1.22228,1.22213,1.22213,4200000.0
2008-05-30 07:27:00,1.22232,1.2224,1.22232,1.2224,3200000.0
2008-05-30 07:28:00,1.22224,1.22229,1.22207,1.22207,7000000.0
2008-05-30 07:29:00,1.22178,1.22233,1.22178,1.22233,3400000.0
2008-05-30 07:30:00,1.2226,1.2228,1.2226,1.2228,11600000.0
2008-05-30 07:31:00,1.2226,1.22307,1.22226,1.22294,11600000.0
2008-05-30 07:32:00,1.22293,1.22293,1.22243,1.22246,8400000.0
2008-05-30 07:33:00,1.22241,1.22256,1.22241,1.22242,10800000.0
2008-05-30 07:34:00,1.22253,1.22253,1.22207,1.22217,5400000.0
2008-05-30 07:35:00,1.22249,1.22249,1.22236,1.22236,2600000.0
2008-05-30 07:36:00,1.22218,1.22246,1.22218,1.22246,3200000.0
2008-05-30 07:37:00,1.22248,1.22294,1.22248,1.22286,19400000.0
2008-05-30 07:38:00,1.22272,1.22288,1.22233,1.22253,10600000.0
2008-05-30 07:39:00,1.22264,1.22307,1.22251,1.22268,12600000.0
2008-05-30 07:40:00,1.22275,1.22302,1.22261,1.22272,9600000.0
2008-05-30 07:41:00,1.2229,1.223,1.2229,1.223,11000000.0
2008-05-30 07:43:00,1.22312,1.2235,1.22273,1.22299,11000000.0
2008-05-30 07:44:00,1.22307,1.22309,1.22285,1.22285,10800000.0
2008-05-30 07:45:00,1.22262,1.22287,1.22262,1.22287,7000000.0
2008-05-30 07:46:00,1.22314,1.22368,1.22282,1.22282,15600000.0
2008-05-30 07:47:00,1.22301,1.22301,1.22243,1.22243,8800000.0
2008-05-30 07:48:00,1.22242,1.22277,1.2224,1.22254,11400000.0
2008-05-30 07:49:00,1.22255,1.22299,1.22255,1.22299,7400000.0
2008-05-30 07:50:00,1.22293,1.22293,1.22257,1.22289,18200000.0
2008-05-30 07:51:00,1.22326,1.2233,1.22297,1.22317,6800000.0
2008-05-30 07:52:00,1.2229,1.223,1.2228,1.2228,20000000.0
2008-05-30 07:53:00,1.2229,1.2229,1.2228,1.2228,20000000.0
2008-05-30 07:54:00,1.22309,1.22309,1.22227,1.22255,20000000.0
2008-05-30 07:55:00,1.2226,1.2227,1.2225,1.2225,13600000.0
2008-05-30 07:56:00,1.2226,1.2227,1.2225,1.2225,13600000.0
2008-05-30 07:57:00,1.22258,1.2226,1.22209,1.22209,13600000.0
2008-05-30 07:58:00,1.2222,1.22222,1.22199,1.22199,8200000.0
2008-05-30 07:59:00,1.22257,1.22257,1.22238,1.22238,3600000.0
2008-05-30 08:00:00,1.22181,1.22217,1.22159,1.22212,10000000.0
2008-05-30 08:01:00,1.22254,1.22296,1.22252,1.22252,14800000.0
2008-05-30 08:02:00,1.2227,1.22342,1.22256,1.22292,13600000.0
2008-05-30 08:03:00,1.22285,1.22285,1.22277,1.22283,3600000.0
2008-05-30 08:04:00,1.22287,1.22294,1.22244,1.22277,14200000.0
2008-05-30 08:05:00,1.22258,1.22295,1.22254,1.22295,11800000.0
2008-05-30 08:06:00,1.22253,1.22274,1.22234,1.22244,11600000.0
2008-05-30 08:07:00,1.22208,1.22249,1.22208,1.22228,22800000.0
2008-05-30 08:08:00,1.22241,1.22271,1.2224,1.22255,10000000.0
2008-05-30 08:09:00,1.22181,1.22263,1.22181,1.22263,4200000.0
2008-05-30 08:10:00,1.22252,1.22288,1.22251,1.22256,15800000.0
2008-05-30 08:11:00,1.22287,1.22287,1.22249,1.22251,13200000.0
2008-05-30 08:12:00,1.22265,1.22265,1.22229,1.22251,14000000.0
2008-05-30 08:13:00,1.22228,1.22255,1.22226,1.22247,13800000.0
2008-05-30 08:14:00,1.22264,1.22284,1.22261,1.22265,8200000.0
2008-05-30 08:15:00,1.22293,1.22331,1.22293,1.22331,11000000.0
2008-05-30 08:16:00,1.22278,1.22312,1.22277,1.22277,12400000.0
2008-05-30 08:17:00,1.22341,1.22354,1.22297,1.22318,9400000.0
2008-05-30 08:18:00,1.22306,1.22359,1.22275,1.22359,7800000.0
2008-05-30 08:19:00,1.22346,1.22346,1.22315,1.22334,10200000.0
2008-05-30 08:20:00,1.22301,1.22334,1.22284,1.22297,11000000.0
2008-05-30 08:21:00,1.22298,1.22346,1.22279,1.22346,31600000.0
2008-05-30 08:22:00,1.223,1.2233,1.223,1.2231,12200000.0
2008-05-30 08:23:00,1.22306,1.2232,1.22253,1.2227,12200000.0
2008-05-30 08:24:00,1.2232,1.22372,1.22294,1.22294,10600000.0
2008-05-30 08:25:00,1.22315,1.22346,1.22315,1.22346,17200000.0
2008-05-30 08:26:00,1.2232,1.2232,1.22245,1.22306,12200000.0
2008-05-30 08:27:00,1.22288,1.22288,1.22257,1.22264,18000000.0
2008-05-30 08:28:00,1.2227,1.2227,1.2226,1.2226,2600000.0
2008-05-30 08:29:00,1.2225,1.223,1.2225,1.2229,2600000.0
2008-05-30 08:30:00,1.22262,1.22288,1.22262,1.22288,2600000.0
2008-05-30 08:31:00,1.22282,1.22312,1.22276,1.22276,21000000.0
2008-05-30 08:32:00,1.22302,1.22339,1.22286,1.22316,23000000.0
2008-05-30 08:33:00,1.22285,1.2229,1.22262,1.2227,10400000.0
2008-05-30 08:34:00,1.22269,1.22309,1.22258,1.22309,12400000.0
2008-05-30 08:35:00,1.22328,1.22328,1.22255,1.22268,13400000.0
2008-05-30 08:36:00,1.22295,1.22334,1.22295,1.2231,8200000.0
2008-05-30 08:37:00,1.2232,1.2236,1.22287,1.22287,7000000.0
2008-05-30 08:38:00,1.2233,1.22335,1.22328,1.22335,6800000.0
2008-05-30 08:39:00,1.22339,1.2234,1.22315,1.22327,6800000.0
2008-05-30 08:40:00,1.2235,1.2235,1.2233,1.2235,14200000.0
2008-05-30 08:41:00,1.22323,1.22346,1.22264,1.22329,14200000.0
2008-05-30 08:42:00,1.22348,1.22386,1.22333,1.22366,28800000.0
2008-05-30 08:43:00,1.22394,1.22394,1.22296,1.22315,15200000.0
2008-05-30 08:44:00,1.22313,1.22335,1.22292,1.22313,27000000.0
2008-05-30 08:45:00,1.22294,1.22329,1.22278,1.22298,24000000.0
2008-05-30 08:46:00,1.22301,1.22325,1.22301,1.22316,18600000.0
2008-05-30 08:47:00,1.22328,1.22334,1.22318,1.22324,23600000.0
2008-05-30 08:48:00,1.22323,1.22323,1.22273,1.22273,16000000.0
2008-05-30 08:49:00,1.22323,1.22335,1.2229,1.22335,11000000.0
2008-05-30 08:50:00,1.22291,1.22291,1.22234,1.22247,22800000.0
2008-05-30 08:51:00,1.22213,1.22232,1.22213,1.22232,18600000.0
2008-05-30 08:52:00,1.22244,1.22265,1.22232,1.22232,10000000.0
2008-05-30 08:53:00,1.22268,1.22268,1.22205,1.22217,10200000.0
2008-05-30 08:54:00,1.22234,1.22249,1.22224,1.22238,9800000.0
2008-05-30 08:55:00,1.22241,1.22323,1.2224,1.22248,30400000.0
2008-05-30 08:56:00,1.22223,1.22324,1.22223,1.22256,23600000.0
2008-05-30 08:57:00,1.22275,1.22287,1.22238,1.22253,18000000.0
2008-05-30 08:58:00,1.22257,1.22286,1.22244,1.22259,22600000.0
2008-05-30 08:59:00,1.22251,1.22274,1.22235,1.22274,20600000.0
2008-05-30 09:00:00,1.22267,1.22307,1.22223,1.22264,11600000.0
2008-05-30 09:01:00,1.22248,1.22275,1.22218,1.22247,14600000.0
2008-05-30 09:02:00,1.2222,1.2222,1.222,1.222,6000000.0
2008-05-30 09:03:00,1.22185,1.22216,1.22185,1.22209,6000000.0
2008-05-30 09:04:00,1.22228,1.22281,1.22214,1.22225,9000000.0
2008-05-30 09:05:00,1.22168,1.22245,1.22168,1.22209,16400000.0
2008-05-30 09:06:00,1.22173,1.22236,1.22151,1.22236,23000000.0
2008-05-30 09:07:00,1.22172,1.22185,1.22151,1.22168,8400000.0
2008-05-30 09:08:00,1.22206,1.22206,1.22159,1.22177,8400000.0
2008-05-30 09:09:00,1.22161,1.22194,1.22161,1.22194,13800000.0
2008-05-30 09:10:00,1.22197,1.22197,1.22171,1.22192,8000000.0
2008-05-30 09:11:00,1.22181,1.22228,1.2214,1.22208,16800000.0
2008-05-30 09:12:00,1.2222,1.22245,1.22167,1.22214,14000000.0
2008-05-30 09:13:00,1.2217,1.22181,1.2217,1.22181,17600000.0
2008-05-30 09:14:00,1.22149,1.222,1.22149,1.222,17200000.0
2008-05-30 09:15:00,1.22205,1.22205,1.22165,1.22178,18000000.0
2008-05-30 09:16:00,1.22176,1.22199,1.22151,1.22182,10600000.0
2008-05-30 09:17:00,1.22148,1.22189,1.22137,1.22137,10000000.0
2008-05-30 09:18:00,1.22157,1.22178,1.22144,1.22144,14800000.0
2008-05-30 09:19:00,1.22152,1.22173,1.2211,1.22124,10000000.0
2008-05-30 09:20:00,1.22089,1.22102,1.22072,1.22095,27600000.0
2008-05-30 09:21:00,1.22134,1.22172,1.2213,1.22145,24200000.0
2008-05-30 09:22:00,1.22134,1.22183,1.22106,1.22127,16400000.0
2008-05-30 09:23:00,1.22156,1.22187,1.22156,1.22161,18600000.0
2008-05-30 09:24:00,1.22161,1.22188,1.22161,1.2218,11200000.0
2008-05-30 09:25:00,1.22183,1.22223,1.22177,1.222,19800000.0
2008-05-30 09:26:00,1.22203,1.22241,1.22191,1.22191,11600000.0
2008-05-30 09:27:00,1.22204,1.22204,1.2217,1.22183,28800000.0
2008-05-30 09:28:00,1.22184,1.22217,1.22173,1.22201,25600000.0
2008-05-30 09:29:00,1.2219,1.222,1.22178,1.222,20200000.0
2008-05-30 09:30:00,1.222,1.222,1.22174,1.22181,7400000.0
2008-05-30 09:31:00,1.22218,1.22218,1.22179,1.22191,10400000.0
2008-05-30 09:32:00,1.22241,1.22241,1.2216,1.22176,18600000.0
2008-05-30 09:33:00,1.2217,1.22203,1.22129,1.22139,21600000.0
2008-05-30 09:34:00,1.22149,1.22201,1.22149,1.22181,11800000.0
2008-05-30 09:35:00,1.22214,1.22233,1.222,1.22215,19600000.0
2008-05-30 09:36:00,1.22195,1.22227,1.22195,1.22195,18800000.0
2008-05-30 09:37:00,1.22168,1.22219,1.2215,1.22169,15800000.0
2008-05-30 09:38:00,1.22212,1.22245,1.22197,1.22229,11400000.0
2008-05-30 09:39:00,1.22246,1.22246,1.22212,1.22212,2600000.0
2008-05-30 09:40:00,1.22211,1.22267,1.22211,1.22218,12400000.0
2008-05-30 09:41:00,1.22207,1.22207,1.22145,1.22189,15600000.0
2008-05-30 09:42:00,1.22216,1.22232,1.22125,1.22169,22400000.0
2008-05-30 09:43:00,1.22174,1.22205,1.22146,1.22164,14800000.0
2008-05-30 09:44:00,1.22178,1.22224,1.2216,1.22224,21200000.0
2008-05-30 09:45:00,1.22217,1.22251,1.22178,1.22178,22400000.0
2008-05-30 09:46:00,1.22213,1.2228,1.22208,1.22222,17600000.0
2008-05-30 09:47:00,1.22197,1.22246,1.22153,1.22246,11600000.0
2008-05-30 09:48:00,1.22236,1.22265,1.22195,1.22222,23600000.0
2008-05-30 09:49:00,1.22234,1.22234,1.22191,1.22219,12200000.0
2008-05-30 09:50:00,1.22205,1.22271,1.22205,1.22271,16000000.0
2008-05-30 09:51:00,1.22244,1.22287,1.22244,1.22269,10000000.0
2008-05-30 09:52:00,1.22284,1.22313,1.22255,1.22313,39200000.0
2008-05-30 09:53:00,1.22271,1.22298,1.22271,1.22296,6800000.0
2008-05-30 09:54:00,1.22247,1.22301,1.22247,1.22296,16400000.0
2008-05-30 09:55:00,1.22288,1.22305,1.22284,1.22299,9200000.0
2008-05-30 09:56:00,1.22333,1.22366,1.22286,1.22309,19400000.0
2008-05-30 09:57:00,1.223,1.22357,1.223,1.22312,22200000.0
2008-05-30 09:58:00,1.22307,1.22307,1.22249,1.22276,28800000.0
2008-05-30 09:59:00,1.22289,1.22307,1.22263,1.22307,13200000.0
2008-05-30 10:00:00,1.22302,1.22328,1.22289,1.2232,25000000.0
2008-05-30 10:01:00,1.22299,1.22329,1.22264,1.22281,15200000.0
2008-05-30 10:02:00,1.22322,1.22343,1.22276,1.22322,18400000.0
2008-05-30 10:03:00,1.22256,1.22291,1.22254,1.22257,9200000.0
2008-05-30 10:04:00,1.223,1.22306,1.22283,1.22306,7400000.0
2008-05-30 10:05:00,1.22294,1.223,1.22283,1.22283,3600000.0
2008-05-30 10:06:00,1.22347,1.22407,1.2233,1.22343,10000000.0
2008-05-30 10:07:00,1.22364,1.22364,1.22349,1.22357,5200000.0
2008-05-30 10:08:00,1.22312,1.22333,1.22238,1.22238,19200000.0
2008-05-30 10:09:00,1.22239,1.22283,1.22235,1.22255,9400000.0
2008-05-30 10:10:00,1.22278,1.22278,1.22213,1.22253,20600000.0
2008-05-30 10:11:00,1.22257,1.22273,1.2223,1.22251,32400000.0
2008-05-30 10:12:00,1.22287,1.22287,1.22223,1.22242,9400000.0
2008-05-30 10:13:00,1.22264,1.22264,1.22206,1.22226,15800000.0
2008-05-30 10:14:00,1.22217,1.22246,1.222,1.22204,20700000.0
2008-05-30 10:15:00,1.2223,1.2225,1.2222,1.2223,6800000.0
2008-05-30 10:16:00,1.22223,1.22234,1.22213,1.22234,6800000.0
2008-05-30 10:17:00,1.22239,1.22297,1.2223,1.22248,14600000.0
2008-05-30 10:18:00,1.22252,1.22278,1.22215,1.22278,15800000.0
2008-05-30 10:19:00,1.22254,1.22298,1.2224,1.22257,26000000.0
2008-05-30 10:20:00,1.2225,1.22273,1.2222,1.2227,15600000.0
2008-05-30 10:21:00,1.22204,1.22273,1.22204,1.22216,12800000.0
2008-05-30 10:22:00,1.2224,1.22252,1.22226,1.22245,17400000.0
2008-05-30 10:23:00,1.22172,1.22224,1.22172,1.22201,10400000.0
2008-05-30 10:24:00,1.22189,1.22227,1.22166,1.22184,26600000.0
2008-05-30 10:25:00,1.22199,1.22218,1.22152,1.22167,13000000.0
2008-05-30 10:26:00,1.22177,1.2222,1.22177,1.22184,14800000.0
2008-05-30 10:27:00,1.22152,1.22264,1.22152,1.22193,12200000.0
2008-05-30 10:28:00,1.222,1.22248,1.222,1.22248,6200000.0
2008-05-30 10:29:00,1.22207,1.22244,1.22184,1.22244,9400000.0
2008-05-30 10:30:00,1.22232,1.22232,1.22186,1.22213,11400000.0
2008-05-30 10:31:00,1.22216,1.2224,1.22212,1.2222,11400000.0
2008-05-30 10:32:00,1.2223,1.22241,1.22162,1.22186,16000000.0
2008-05-30 10:33:00,1.22178,1.22203,1.22134,1.22134,18400000.0
2008-05-30 10:34:00,1.22079,1.2216,1.22079,1.22121,10000000.0
2008-05-30 10:35:00,1.22111,1.22163,1.22099,1.22117,12600000.0
2008-05-30 10:36:00,1.22168,1.22184,1.2212,1.2212,10400000.0
2008-05-30 10:37:00,1.22137,1.22193,1.22123,1.22193,26600000.0
2008-05-30 10:38:00,1.22184,1.22192,1.22171,1.2218,13600000.0
2008-05-30 10:39:00,1.22193,1.22212,1.22167,1.22186,21000000.0
2008-05-30 10:40:00,1.22212,1.22243,1.22189,1.22209,19200000.0
2008-05-30 10:41:00,1.22193,1.22217,1.22156,1.22217,24400000.0
2008-05-30 10:42:00,1.22179,1.22198,1.22174,1.22189,8400000.0
2008-05-30 10:43:00,1.22155,1.22187,1.22144,1.22187,8400000.0
2008-05-30 10:44:00,1.22184,1.22184,1.22158,1.22179,11800000.0
2008-05-30 10:45:00,1.22203,1.22213,1.22171,1.22171,8200000.0
2008-05-30 10:46:00,1.2222,1.2224,1.2221,1.2223,13600000.0
2008-05-30 10:47:00,1.22158,1.22178,1.22111,1.22137,13600000.0
2008-05-30 10:48:00,1.22219,1.22219,1.22148,1.22214,17600000.0
2008-05-30 10:49:00,1.22188,1.22237,1.22171,1.22196,14600000.0
2008-05-30 10:50:00,1.222,1.2222,1.222,1.222,10400000.0
2008-05-30 10:51:00,1.2221,1.2221,1.222,1.2221,10400000.0
2008-05-30 10:52:00,1.22177,1.22177,1.22113,1.22122,10400000.0
2008-05-30 10:53:00,1.22082,1.22123,1.22082,1.22111,17400000.0
2008-05-30 10:54:00,1.22116,1.22119,1.22073,1.22073,19400000.0
2008-05-30 10:55:00,1.22123,1.22158,1.22112,1.22117,22800000.0
2008-05-30 10:56:00,1.22108,1.22112,1.22061,1.22061,17000000.0
2008-05-30 10:57:00,1.22037,1.22049,1.22007,1.22028,14800000.0
2008-05-30 10:58:00,1.2207,1.2207,1.21996,1.22045,22600000.0
2008-05-30 10:59:00,1.22046,1.22065,1.2199,1.22001,16600000.0
2008-05-30 11:00:00,1.22061,1.22067,1.22031,1.22066,20600000.0
2008-05-30 11:01:00,1.22013,1.22068,1.22013,1.22068,10200000.0
2008-05-30 11:02:00,1.2207,1.2209,1.2207,1.2209,10400000.0
2008-05-30 11:03:00,1.22075,1.22093,1.22026,1.22061,10400000.0
2008-05-30 11:04:00,1.22097,1.22111,1.22057,1.22103,27000000.0
2008-05-30 11:05:00,1.22122,1.22122,1.22068,1.22104,20600000.0
2008-05-30 11:06:00,1.2211,1.22165,1.2211,1.22121,15800000.0
2008-05-30 11:07:00,1.2214,1.2216,1.2212,1.2212,10400000.0
2008-05-30 11:08:00,1.22127,1.2215,1.22111,1.22113,10400000.0
2008-05-30 11:09:00,1.2214,1.2214,1.2212,1.2212,8400000.0
2008-05-30 11:10:00,1.22115,1.22115,1.22096,1.22115,8400000.0
2008-05-30 11:11:00,1.22099,1.22207,1.22099,1.22152,8400000.0
2008-05-30 11:12:00,1.22134,1.22179,1.22134,1.22151,26800000.0
2008-05-30 11:13:00,1.22151,1.22155,1.2212,1.22144,14800000.0
2008-05-30 11:14:00,1.22159,1.22179,1.22145,1.22154,9200000.0
2008-05-30 11:15:00,1.22178,1.22178,1.22099,1.22155,18800000.0
2008-05-30 11:16:00,1.22161,1.22161,1.2212,1.2212,9400000.0
2008-05-30 11:17:00,1.22122,1.22149,1.22108,1.22125,8400000.0
2008-05-30 11:18:00,1.22128,1.22153,1.22112,1.22153,14800000.0
2008-05-30 11:19:00,1.2217,1.2217,1.22076,1.22119,10000000.0
2008-05-30 11:20:00,1.22116,1.22156,1.22116,1.22151,21200000.0
2008-05-30 11:21:00,1.2216,1.2218,1.22149,1.22155,18200000.0
2008-05-30 11:22:00,1.22138,1.2218,1.2211,1.2211,27400000.0
2008-05-30 11:23:00,1.22104,1.22163,1.22104,1.22163,14400000.0
2008-05-30 11:24:00,1.22144,1.22178,1.22137,1.22165,12600000.0
2008-05-30 11:25:00,1.2219,1.22242,1.22166,1.22242,20000000.0
2008-05-30 11:26:00,1.22269,1.22269,1.22221,1.22262,11200000.0
2008-05-30 11:27:00,1.22228,1.22229,1.22211,1.22218,13600000.0
2008-05-30 11:28:00,1.22188,1.22189,1.22142,1.22142,20600000.0
2008-05-30 11:29:00,1.22183,1.22232,1.22175,1.22221,13200000.0
2008-05-30 11:30:00,1.22207,1.22235,1.22168,1.22168,18000000.0
2008-05-30 11:31:00,1.2227,1.2228,1.2226,1.2227,9200000.0
2008-05-30 11:32:00,1.22256,1.22263,1.22245,1.22258,9200000.0
2008-05-30 11:33:00,1.2227,1.2228,1.2227,1.2227,11200000.0
2008-05-30 11:34:00,1.22234,1.22279,1.22234,1.22257,11200000.0
2008-05-30 11:35:00,1.22274,1.22274,1.22221,1.22238,9600000.0
2008-05-30 11:36:00,1.22251,1.22274,1.22218,1.22218,15800000.0
2008-05-30 11:37:00,1.22257,1.22304,1.22239,1.22304,13600000.0
2008-05-30 11:38:00,1.22248,1.22273,1.22248,1.22266,22200000.0
2008-05-30 11:39:00,1.22251,1.22258,1.22251,1.22254,3000000.0
2008-05-30 11:40:00,1.22247,1.22285,1.22233,1.22233,8800000.0
2008-05-30 11:41:00,1.22283,1.22293,1.22259,1.2227,11800000.0
2008-05-30 11:42:00,1.22235,1.22261,1.22219,1.22246,19000000.0
2008-05-30 11:43:00,1.22206,1.22239,1.222,1.22214,17000000.0
2008-05-30 11:44:00,1.22288,1.22288,1.22255,1.22262,14200000.0
2008-05-30 11:45:00,1.2226,1.22292,1.22231,1.22238,17200000.0
2008-05-30 11:46:00,1.22244,1.22261,1.22226,1.22226,6800000.0
2008-05-30 11:47:00,1.22271,1.22278,1.22236,1.22278,13200000.0
2008-05-30 11:48:00,1.22236,1.22243,1.22218,1.22234,14000000.0
2008-05-30 11:49:00,1.2227,1.2229,1.2227,1.2229,11400000.0
2008-05-30 11:50:00,1.2229,1.2229,1.2226,1.2226,11400000.0
2008-05-30 11:51:00,1.22278,1.22294,1.2224,1.22269,14800000.0
2008-05-30 11:52:00,1.222,1.22231,1.22183,1.22231,17400000.0
2008-05-30 11:53:00,1.22182,1.22243,1.22182,1.22203,16400000.0
2008-05-30 11:54:00,1.22209,1.22259,1.22208,1.2223,14600000.0
2008-05-30 11:55:00,1.22211,1.22242,1.222,1.222,16600000.0
2008-05-30 11:56:00,1.2224,1.2226,1.2224,1.2225,11400000.0
2008-05-30 11:57:00,1.22256,1.22266,1.22213,1.22246,11400000.0
2008-05-30 11:58:00,1.22238,1.22252,1.22236,1.22236,17200000.0
2008-05-30 11:59:00,1.22256,1.22256,1.22206,1.22206,14800000.0
2008-05-30 12:00:00,1.22246,1.22246,1.22181,1.222,9200000.0
2008-05-30 12:01:00,1.22207,1.22218,1.22207,1.22218,2600000.0
2008-05-30 12:02:00,1.22241,1.22276,1.22216,1.22272,18800000.0
2008-05-30 12:03:00,1.22244,1.22275,1.22217,1.22247,20600000.0
2008-05-30 12:04:00,1.22244,1.22266,1.22244,1.22257,11000000.0
2008-05-30 12:05:00,1.22221,1.22267,1.22221,1.22267,8400000.0
2008-05-30 12:06:00,1.22267,1.22295,1.22243,1.22246,14400000.0
2008-05-30 12:07:00,1.22234,1.22251,1.22234,1.22243,20800000.0
2008-05-30 12:08:00,1.22224,1.22245,1.22216,1.22245,8800000.0
2008-05-30 12:09:00,1.22229,1.22287,1.22229,1.22259,11400000.0
2008-05-30 12:10:00,1.22289,1.2231,1.22268,1.22269,8600000.0
2008-05-30 12:11:00,1.22269,1.22294,1.22208,1.22208,10000000.0
2008-05-30 12:12:00,1.2217,1.22233,1.2217,1.22233,17100000.0
2008-05-30 12:13:00,1.22256,1.22256,1.22232,1.22243,5200000.0
2008-05-30 12:14:00,1.22283,1.22283,1.22234,1.22264,19000000.0
2008-05-30 12:15:00,1.22264,1.22284,1.2225,1.22279,10400000.0
2008-05-30 12:16:00,1.22305,1.22314,1.22288,1.22294,12800000.0
2008-05-30 12:17:00,1.2231,1.2231,1.22283,1.22305,16800000.0
2008-05-30 12:18:00,1.22315,1.22344,1.22305,1.22344,8400000.0
2008-05-30 12:19:00,1.22346,1.22346,1.22303,1.22315,60000000.0
2008-05-30 12:20:00,1.22351,1.22358,1.22321,1.22327,5800000.0
2008-05-30 12:21:00,1.22292,1.22345,1.22292,1.22318,7400000.0
2008-05-30 12:22:00,1.22309,1.22366,1.22309,1.22333,94000000.0
2008-05-30 12:24:00,1.2231,1.22318,1.22275,1.22318,28400000.0
2008-05-30 12:25:00,1.22293,1.22316,1.22258,1.22287,136800000.0
2008-05-30 12:26:00,1.22302,1.22358,1.22302,1.22302,15200000.0
2008-05-30 12:27:00,1.22305,1.22335,1.22299,1.22309,14800000.0
2008-05-30 12:28:00,1.22305,1.22337,1.22281,1.22306,10000000.0
2008-05-30 12:29:00,1.22326,1.22377,1.22326,1.22377,9400000.0
2008-05-30 12:30:00,1.22378,1.22409,1.22378,1.22409,14000000.0
2008-05-30 12:31:00,1.22406,1.2242,1.22369,1.22389,123300000.0
2008-05-30 12:32:00,1.22379,1.22382,1.22323,1.22374,107400000.0
2008-05-30 12:33:00,1.22367,1.224,1.22349,1.224,12600000.0
2008-05-30 12:34:00,1.224,1.22429,1.22397,1.2242,85600000.0
2008-05-30 12:35:00,1.22423,1.22432,1.2238,1.22389,40000000.0
2008-05-30 12:36:00,1.22413,1.2244,1.224,1.224,40400000.0
2008-05-30 12:37:00,1.22385,1.22385,1.22357,1.22375,13200000.0
2008-05-30 12:38:00,1.2236,1.22427,1.2236,1.22414,8000000.0
2008-05-30 12:39:00,1.22405,1.2242,1.22368,1.22404,23600000.0
2008-05-30 12:40:00,1.22343,1.22343,1.22342,1.22342,2600000.0
2008-05-30 12:41:00,1.22314,1.22351,1.22282,1.22282,18200000.0
2008-05-30 12:42:00,1.2235,1.224,1.2231,1.224,7400000.0
2008-05-30 12:43:00,1.22339,1.22354,1.22301,1.22339,7400000.0
2008-05-30 12:44:00,1.22368,1.22394,1.22347,1.22355,42600000.0
2008-05-30 12:45:00,1.2234,1.22375,1.2234,1.22375,52000000.0
2008-05-30 12:46:00,1.22377,1.22377,1.22348,1.2235,26600000.0
2008-05-30 12:47:00,1.22339,1.22361,1.22339,1.22361,8400000.0
2008-05-30 12:48:00,1.22348,1.22366,1.22326,1.22326,9600000.0
2008-05-30 12:49:00,1.22352,1.2236,1.2233,1.2233,26800000.0
2008-05-30 12:50:00,1.22293,1.22309,1.22279,1.22291,10000000.0
2008-05-30 12:51:00,1.22299,1.22317,1.22274,1.22274,12200000.0
2008-05-30 12:52:00,1.22253,1.2227,1.22244,1.22266,84200000.0
2008-05-30 12:53:00,1.2225,1.22273,1.22233,1.22271,93200000.0
2008-05-30 12:54:00,1.22263,1.22279,1.22237,1.22262,13400000.0
2008-05-30 12:55:00,1.22296,1.22314,1.22294,1.223,61000000.0
2008-05-30 12:56:00,1.22317,1.2232,1.22264,1.22289,19900000.0
2008-05-30 12:57:00,1.22289,1.22289,1.22263,1.22263,23800000.0
2008-05-30 12:58:00,1.22247,1.22264,1.22247,1.22259,22200000.0
2008-05-30 12:59:00,1.22258,1.22279,1.22222,1.22248,9400000.0
2008-05-30 13:00:00,1.22295,1.22331,1.22295,1.22314,20000000.0
2008-05-30 13:01:00,1.22322,1.22375,1.22312,1.22341,80000000.0
2008-05-30 13:02:00,1.22328,1.22333,1.22238,1.22238,132900000.0
2008-05-30 13:03:00,1.2224,1.22297,1.22232,1.22237,99800000.0
2008-05-30 13:04:00,1.22239,1.2225,1.22229,1.2225,13000000.0
2008-05-30 13:05:00,1.22214,1.22298,1.22214,1.22271,17000000.0
2008-05-30 13:06:00,1.2228,1.22302,1.22272,1.22272,78600000.0
2008-05-30 13:07:00,1.22322,1.22348,1.22299,1.22332,14000000.0
2008-05-30 13:08:00,1.22285,1.22339,1.22275,1.22288,75600000.0
2008-05-30 13:09:00,1.22286,1.2231,1.22266,1.22285,80200000.0
2008-05-30 13:10:00,1.22254,1.22297,1.22251,1.22251,19400000.0
2008-05-30 13:11:00,1.2228,1.22351,1.2228,1.22298,14400000.0
2008-05-30 13:12:00,1.22289,1.22296,1.22281,1.22282,36200000.0
2008-05-30 13:13:00,1.22313,1.22344,1.22308,1.22325,11600000.0
2008-05-30 13:14:00,1.22279,1.22322,1.22277,1.22316,15800000.0
2008-05-30 13:15:00,1.22293,1.22334,1.22278,1.22293,13800000.0
2008-05-30 13:16:00,1.2228,1.22308,1.22274,1.22274,17400000.0
2008-05-30 13:17:00,1.22288,1.22288,1.2221,1.22243,9200000.0
2008-05-30 13:18:00,1.22284,1.22284,1.22244,1.22249,8000000.0
2008-05-30 13:19:00,1.22262,1.22297,1.22262,1.22292,15200000.0
2008-05-30 13:20:00,1.22287,1.22337,1.22282,1.22294,10600000.0
2008-05-30 13:21:00,1.22282,1.2231,1.22282,1.22308,12200000.0
2008-05-30 13:22:00,1.22308,1.2234,1.22283,1.22294,17000000.0
2008-05-30 13:23:00,1.22292,1.223,1.22226,1.223,17800000.0
2008-05-30 13:24:00,1.22316,1.22316,1.22289,1.223,18000000.0
2008-05-30 13:25:00,1.22294,1.22294,1.2222,1.22262,11000000.0
2008-05-30 13:26:00,1.22271,1.22271,1.22212,1.22248,22000000.0
2008-05-30 13:27:00,1.22231,1.22244,1.22203,1.22203,8200000.0
2008-05-30 13:28:00,1.22208,1.22219,1.22197,1.2221,68600000.0
2008-05-30 13:29:00,1.22221,1.22221,1.22153,1.22153,20400000.0
2008-05-30 13:30:00,1.22107,1.22135,1.22107,1.22124,14800000.0
2008-05-30 13:31:00,1.22099,1.22187,1.22099,1.22125,10400000.0
2008-05-30 13:32:00,1.22164,1.22189,1.22144,1.2215,40800000.0
2008-05-30 13:33:00,1.22098,1.22101,1.22081,1.22081,7800000.0
2008-05-30 13:34:00,1.22085,1.22092,1.22078,1.22092,12000000.0
2008-05-30 13:35:00,1.22088,1.2211,1.22064,1.22082,16000000.0
2008-05-30 13:36:00,1.2207,1.22114,1.22067,1.22096,10400000.0
2008-05-30 13:37:00,1.22091,1.22091,1.22034,1.22087,22600000.0
2008-05-30 13:38:00,1.22078,1.22078,1.22039,1.22046,18800000.0
2008-05-30 13:39:00,1.22073,1.22099,1.22061,1.22066,12600000.0
2008-05-30 13:40:00,1.22079,1.22082,1.22029,1.22056,10400000.0
2008-05-30 13:41:00,1.22055,1.22076,1.22048,1.22063,13800000.0
2008-05-30 13:42:00,1.22101,1.22165,1.22101,1.22165,7600000.0
2008-05-30 13:43:00,1.22132,1.22159,1.22128,1.22151,21200000.0
2008-05-30 13:44:00,1.22103,1.22144,1.22098,1.2213,22900000.0
2008-05-30 13:45:00,1.22098,1.22134,1.22095,1.22134,15000000.0
2008-05-30 13:46:00,1.2213,1.22165,1.2213,1.22139,29200000.0
2008-05-30 13:47:00,1.22157,1.22171,1.22124,1.22125,7200000.0
2008-05-30 13:48:00,1.22147,1.22166,1.22127,1.22134,10600000.0
2008-05-30 13:49:00,1.2213,1.22172,1.2213,1.22147,8000000.0
2008-05-30 13:50:00,1.22134,1.22134,1.22112,1.22114,12800000.0
2008-05-30 13:51:00,1.22169,1.22169,1.22131,1.22155,10800000.0
2008-05-30 13:52:00,1.2216,1.2216,1.2212,1.2214,20500000.0
2008-05-30 13:53:00,1.22143,1.22148,1.22116,1.22147,20500000.0
2008-05-30 13:54:00,1.22135,1.22136,1.22095,1.2211,7800000.0
2008-05-30 13:55:00,1.22099,1.2217,1.22099,1.22153,11400000.0
2008-05-30 13:56:00,1.22101,1.22171,1.22078,1.22098,11800000.0
2008-05-30 13:57:00,1.22112,1.22112,1.2207,1.22087,24000000.0
2008-05-30 13:58:00,1.2212,1.2212,1.221,1.2212,99000000.0
2008-05-30 13:59:00,1.22076,1.22098,1.22038,1.22059,99000000.0
2008-05-30 14:00:00,1.22084,1.22116,1.22071,1.22098,38600000.0
2008-05-30 14:01:00,1.22084,1.22163,1.22078,1.22078,16600000.0
2008-05-30 14:02:00,1.221,1.2212,1.221,1.2212,12000000.0
2008-05-30 14:03:00,1.22123,1.22123,1.22088,1.22114,12000000.0
2008-05-30 14:04:00,1.22087,1.2212,1.22083,1.22087,16400000.0
2008-05-30 14:05:00,1.22094,1.22105,1.2208,1.2208,8400000.0
2008-05-30 14:06:00,1.22135,1.22154,1.22127,1.22153,17600000.0
2008-05-30 14:07:00,1.22158,1.22158,1.2213,1.2213,27200000.0
2008-05-30 14:08:00,1.22131,1.22155,1.22116,1.22118,29000000.0
2008-05-30 14:09:00,1.22123,1.22152,1.22096,1.22134,18400000.0
2008-05-30 14:10:00,1.2209,1.22117,1.2209,1.22114,8800000.0
2008-05-30 14:11:00,1.22124,1.22155,1.22118,1.22125,9800000.0
2008-05-30 14:12:00,1.22149,1.22149,1.22132,1.22132,15200000.0
2008-05-30 14:13:00,1.22115,1.22121,1.22107,1.22108,10400000.0
2008-05-30 14:14:00,1.22148,1.22148,1.2207,1.22134,15400000.0
2008-05-30 14:15:00,1.22128,1.22128,1.22081,1.22108,16800000.0
2008-05-30 14:16:00,1.22097,1.2212,1.22074,1.22089,9400000.0
2008-05-30 14:17:00,1.22089,1.22124,1.22089,1.22111,7600000.0
2008-05-30 14:18:00,1.22113,1.22163,1.22106,1.22133,13000000.0
2008-05-30 14:19:00,1.2216,1.2216,1.2216,1.2216,40200000.0
2008-05-30 14:20:00,1.2213,1.22146,1.22123,1.22129,40200000.0
2008-05-30 14:21:00,1.22112,1.22117,1.22109,1.22117,14600000.0
2008-05-30 14:23:00,1.22102,1.22135,1.22089,1.22104,23000000.0
2008-05-30 14:24:00,1.2214,1.2214,1.2212,1.2212,9600000.0
2008-05-30 14:26:00,1.22117,1.22151,1.22117,1.22151,9600000.0
2008-05-30 14:27:00,1.2212,1.2212,1.2212,1.2212,6600000.0
2008-05-30 14:28:00,1.22126,1.22133,1.22112,1.22133,6600000.0
2008-05-30 14:29:00,1.22106,1.22106,1.22055,1.22055,8200000.0
2008-05-30 14:30:00,1.22042,1.22075,1.22042,1.22064,34500000.0
2008-05-30 14:31:00,1.22073,1.22116,1.2207,1.22104,10400000.0
2008-05-30 14:32:00,1.22105,1.22105,1.2206,1.22067,23200000.0
2008-05-30 14:33:00,1.22109,1.22109,1.22077,1.22077,10600000.0
2008-05-30 14:34:00,1.22133,1.22211,1.22129,1.22211,11600000.0
2008-05-30 14:35:00,1.22167,1.22193,1.22167,1.22193,12200000.0
2008-05-30 14:36:00,1.22168,1.22171,1.22072,1.22072,53200000.0
2008-05-30 14:37:00,1.22033,1.22071,1.2201,1.2201,15000000.0
2008-05-30 14:38:00,1.22035,1.22036,1.22006,1.2203,16000000.0
2008-05-30 14:39:00,1.22015,1.22027,1.21963,1.22012,11800000.0
2008-05-30 14:40:00,1.2195,1.2195,1.21889,1.2193,29000000.0
2008-05-30 14:41:00,1.21911,1.21938,1.21871,1.21871,72000000.0
2008-05-30 14:42:00,1.21882,1.21987,1.21882,1.21939,12000000.0
2008-05-30 14:43:00,1.21989,1.2202,1.2198,1.2198,31000000.0
2008-05-30 14:44:00,1.21953,1.21988,1.21949,1.21982,7600000.0
2008-05-30 14:45:00,1.21969,1.21977,1.21868,1.21869,16400000.0
2008-05-30 14:46:00,1.21898,1.21947,1.21898,1.21938,26000000.0
2008-05-30 14:47:00,1.21914,1.21914,1.21762,1.21762,37000000.0
2008-05-30 14:48:00,1.2179,1.2181,1.21781,1.218,65000000.0
2008-05-30 14:49:00,1.21809,1.21851,1.21798,1.21815,13000000.0
2008-05-30 14:50:00,1.21833,1.21846,1.21794,1.21794,6800000.0
2008-05-30 14:51:00,1.218,1.218,1.21732,1.21732,8000000.0
2008-05-30 14:52:00,1.21698,1.21781,1.21698,1.2173,19000000.0
2008-05-30 14:53:00,1.2175,1.21794,1.21728,1.21762,18200000.0
2008-05-30 14:54:00,1.21733,1.21759,1.21718,1.21718,42800000.0
2008-05-30 14:55:00,1.21726,1.21726,1.21683,1.21718,17600000.0
2008-05-30 14:56:00,1.21725,1.21732,1.21702,1.21706,16800000.0
2008-05-30 14:57:00,1.21702,1.21723,1.21693,1.21716,14200000.0
2008-05-30 14:58:00,1.21716,1.21764,1.21702,1.21702,17600000.0
2008-05-30 14:59:00,1.21699,1.2179,1.21699,1.2179,14000000.0
2008-05-30 15:00:00,1.21773,1.21773,1.21682,1.21716,18800000.0
2008-05-30 15:01:00,1.21708,1.2176,1.2168,1.21683,26400000.0
2008-05-30 15:02:00,1.2171,1.21783,1.2171,1.21729,18800000.0
2008-05-30 15:03:00,1.21728,1.21728,1.21655,1.21673,20400000.0
2008-05-30 15:04:00,1.21731,1.21752,1.21722,1.21722,58600000.0
2008-05-30 15:05:00,1.2167,1.2176,1.21669,1.21708,18100000.0
2008-05-30 15:06:00,1.21714,1.21744,1.21714,1.21727,16200000.0
2008-05-30 15:07:00,1.21735,1.21798,1.21699,1.21798,11600000.0
2008-05-30 15:08:00,1.21759,1.21772,1.21721,1.21772,18200000.0
2008-05-30 15:09:00,1.21769,1.21791,1.21752,1.21756,16000000.0
2008-05-30 15:10:00,1.21752,1.21787,1.2171,1.21759,13400000.0
2008-05-30 15:11:00,1.2178,1.218,1.2176,1.2178,6800000.0
2008-05-30 15:12:00,1.2177,1.21799,1.21761,1.21799,6800000.0
2008-05-30 15:13:00,1.21769,1.21795,1.21731,1.21742,105000000.0
2008-05-30 15:14:00,1.21705,1.21712,1.21642,1.21642,79200000.0
2008-05-30 15:15:00,1.2175,1.2175,1.21748,1.21748,3200000.0
2008-05-30 15:16:00,1.21758,1.21792,1.21746,1.21756,6800000.0
2008-05-30 15:17:00,1.21754,1.21778,1.21741,1.21771,10200000.0
2008-05-30 15:18:00,1.21803,1.21803,1.21736,1.21746,7800000.0
2008-05-30 15:19:00,1.21783,1.21823,1.21775,1.21775,17000000.0
2008-05-30 15:20:00,1.21792,1.21815,1.21759,1.21766,132200000.0
2008-05-30 15:21:00,1.2176,1.21772,1.21727,1.21769,28800000.0
2008-05-30 15:22:00,1.21727,1.21778,1.21724,1.21778,27000000.0
2008-05-30 15:23:00,1.21777,1.21817,1.21768,1.21783,19200000.0
2008-05-30 15:24:00,1.21776,1.21854,1.21769,1.21808,10000000.0
2008-05-30 15:25:00,1.21768,1.21776,1.21736,1.21736,10800000.0
2008-05-30 15:26:00,1.21752,1.21803,1.21752,1.21778,16800000.0
2008-05-30 15:27:00,1.21818,1.21818,1.21783,1.21808,12800000.0
2008-05-30 15:28:00,1.21754,1.21793,1.21754,1.21788,5600000.0
2008-05-30 15:29:00,1.21851,1.21881,1.21843,1.21844,5800000.0
2008-05-30 15:30:00,1.21852,1.21886,1.21852,1.21866,9400000.0
2008-05-30 15:31:00,1.21857,1.2189,1.21856,1.21859,13400000.0
2008-05-30 15:32:00,1.21874,1.21891,1.21867,1.21886,21000000.0
2008-05-30 15:33:00,1.21891,1.21947,1.21885,1.21945,110400000.0
2008-05-30 15:34:00,1.2193,1.2195,1.2193,1.2193,3200000.0
2008-05-30 15:35:00,1.21907,1.21907,1.21891,1.21891,3200000.0
2008-05-30 15:36:00,1.21923,1.21926,1.21902,1.21926,8400000.0
2008-05-30 15:37:00,1.2189,1.21962,1.21886,1.21895,117400000.0
2008-05-30 15:38:00,1.21947,1.21971,1.21915,1.21971,9400000.0
2008-05-30 15:39:00,1.2186,1.21929,1.2186,1.21929,17200000.0
2008-05-30 15:40:00,1.21878,1.21935,1.21878,1.21892,13000000.0
2008-05-30 15:41:00,1.21915,1.21915,1.21863,1.21863,23600000.0
2008-05-30 15:42:00,1.2188,1.21884,1.21829,1.21837,21400000.0
2008-05-30 15:43:00,1.2183,1.21879,1.21824,1.21879,91200000.0
2008-05-30 15:44:00,1.21856,1.21875,1.21817,1.21855,80200000.0
2008-05-30 15:45:00,1.2184,1.21865,1.21815,1.21815,69000000.0
2008-05-30 15:46:00,1.21818,1.21876,1.21805,1.21876,23000000.0
2008-05-30 15:47:00,1.21865,1.2193,1.21865,1.21871,12800000.0
2008-05-30 15:48:00,1.21883,1.21887,1.21834,1.21834,14000000.0
2008-05-30 15:49:00,1.21825,1.21836,1.21817,1.21824,57000000.0
2008-05-30 15:50:00,1.21811,1.21827,1.21782,1.21821,12200000.0
2008-05-30 15:51:00,1.21873,1.21873,1.21786,1.21793,11800000.0
2008-05-30 15:52:00,1.2183,1.2183,1.21823,1.21823,2600000.0
2008-05-30 15:53:00,1.21835,1.21867,1.21817,1.21822,90400000.0
2008-05-30 15:54:00,1.2181,1.21816,1.2176,1.21806,6400000.0
2008-05-30 15:55:00,1.21774,1.2184,1.21774,1.2184,52800000.0
2008-05-30 15:56:00,1.21814,1.2185,1.21807,1.21826,103200000.0
2008-05-30 15:57:00,1.2181,1.2181,1.2178,1.2179,21000000.0
2008-05-30 15:58:00,1.21764,1.21786,1.21764,1.21786,21000000.0
2008-05-30 15:59:00,1.2175,1.21786,1.2175,1.21757,18800000.0
2008-05-30 16:00:00,1.2179,1.2181,1.2179,1.2181,18800000.0
2008-05-30 16:01:00,1.21743,1.21785,1.21738,1.21768,18800000.0
2008-05-30 16:02:00,1.2177,1.21808,1.21753,1.21783,88300000.0
2008-05-30 16:03:00,1.21757,1.21785,1.21724,1.21724,75600000.0
2008-05-30 16:04:00,1.2171,1.21736,1.21686,1.21736,17800000.0
2008-05-30 16:05:00,1.21675,1.21675,1.21634,1.21675,23000000.0
2008-05-30 16:06:00,1.21647,1.21682,1.21645,1.21648,10600000.0
2008-05-30 16:07:00,1.21696,1.21696,1.21659,1.21681,71800000.0
2008-05-30 16:08:00,1.21677,1.21694,1.2167,1.21694,81400000.0
2008-05-30 16:09:00,1.2171,1.21727,1.21675,1.21681,18800000.0
2008-05-30 16:10:00,1.21672,1.21709,1.21626,1.2168,75600000.0
2008-05-30 16:11:00,1.21678,1.21685,1.21674,1.21685,13000000.0
2008-05-30 16:12:00,1.21672,1.21687,1.21648,1.21668,15800000.0
2008-05-30 16:13:00,1.21682,1.21715,1.2167,1.21704,12200000.0
2008-05-30 16:14:00,1.21676,1.21721,1.21676,1.21699,10400000.0
2008-05-30 16:15:00,1.21659,1.21699,1.21651,1.21697,16800000.0
2008-05-30 16:16:00,1.21706,1.21729,1.21701,1.21729,29600000.0
2008-05-30 16:17:00,1.21742,1.21742,1.21712,1.21739,10800000.0
2008-05-30 16:18:00,1.21724,1.21791,1.2172,1.21774,77100000.0
2008-05-30 16:19:00,1.21795,1.21824,1.21752,1.21824,44800000.0
2008-05-30 16:20:00,1.21831,1.21851,1.21786,1.2182,19800000.0
2008-05-30 16:21:00,1.21824,1.21825,1.21786,1.21817,81800000.0
2008-05-30 16:22:00,1.21791,1.21807,1.21786,1.21807,7000000.0
2008-05-30 16:23:00,1.21817,1.21817,1.21785,1.21799,14200000.0
2008-05-30 16:24:00,1.21819,1.21829,1.21797,1.21805,13200000.0
2008-05-30 16:25:00,1.21764,1.21808,1.21754,1.21808,18000000.0
2008-05-30 16:26:00,1.21842,1.21842,1.218,1.21832,21800000.0
2008-05-30 16:27:00,1.21799,1.21825,1.21791,1.21799,15200000.0
2008-05-30 16:28:00,1.21797,1.21825,1.21779,1.21807,20800000.0
2008-05-30 16:29:00,1.218,1.2181,1.218,1.2181,11000000.0
2008-05-30 16:30:00,1.21803,1.21813,1.21781,1.21796,11000000.0
2008-05-30 16:31:00,1.21789,1.2183,1.21777,1.21802,13600000.0
2008-05-30 16:32:00,1.2181,1.21851,1.21775,1.21851,11800000.0
2008-05-30 16:33:00,1.21822,1.21822,1.21767,1.21778,11400000.0
2008-05-30 16:34:00,1.21785,1.21832,1.21785,1.21801,24400000.0
2008-05-30 16:35:00,1.21791,1.21793,1.21769,1.21782,14000000.0
2008-05-30 16:36:00,1.21759,1.21783,1.21759,1.21775,92400000.0
2008-05-30 16:37:00,1.21789,1.21797,1.21726,1.21766,10000000.0
2008-05-30 16:38:00,1.21738,1.21767,1.21716,1.21718,92000000.0
2008-05-30 16:39:00,1.21647,1.21675,1.21647,1.21648,15200000.0
2008-05-30 16:40:00,1.21625,1.21629,1.21613,1.21613,31000000.0
2008-05-30 16:41:00,1.21641,1.217,1.21636,1.217,27000000.0
2008-05-30 16:42:00,1.21714,1.21758,1.21713,1.21758,47000000.0
2008-05-30 16:43:00,1.2179,1.2179,1.21761,1.21761,18000000.0
2008-05-30 16:44:00,1.21744,1.2178,1.21744,1.21764,29600000.0
2008-05-30 16:45:00,1.21812,1.21812,1.21765,1.21765,16800000.0
2008-05-30 16:46:00,1.21803,1.21837,1.2179,1.2183,44400000.0
2008-05-30 16:47:00,1.21803,1.2185,1.21803,1.21803,24600000.0
2008-05-30 16:48:00,1.21825,1.21826,1.21803,1.21819,5200000.0
2008-05-30 16:49:00,1.21844,1.21855,1.21841,1.2185,45600000.0
2008-05-30 16:50:00,1.21842,1.21846,1.21806,1.21816,44200000.0
2008-05-30 16:51:00,1.21812,1.21851,1.21787,1.21833,11800000.0
2008-05-30 16:52:00,1.21869,1.21869,1.21824,1.21864,5000000.0
2008-05-30 16:53:00,1.21811,1.21811,1.21763,1.21764,59800000.0
2008-05-30 16:54:00,1.21744,1.21776,1.21744,1.21766,7800000.0
2008-05-30 16:55:00,1.21739,1.21778,1.21726,1.21737,90400000.0
2008-05-30 16:56:00,1.21737,1.21801,1.21737,1.21763,11800000.0
2008-05-30 16:57:00,1.21771,1.21836,1.21769,1.21813,63800000.0
2008-05-30 16:58:00,1.21843,1.21862,1.21838,1.21844,66800000.0
2008-05-30 16:59:00,1.21838,1.21848,1.21646,1.21646,15800000.0
2008-05-30 17:00:00,1.2166,1.2169,1.2166,1.2169,16700000.0
2008-05-30 17:01:00,1.21714,1.21723,1.21683,1.2172,12400000.0
2008-05-30 17:02:00,1.21721,1.21722,1.2168,1.21691,18800000.0
2008-05-30 17:03:00,1.21722,1.21773,1.21709,1.21721,23600000.0
2008-05-30 17:04:00,1.21715,1.21715,1.21643,1.21643,131400000.0
2008-05-30 17:05:00,1.21631,1.21694,1.21631,1.21639,12000000.0
2008-05-30 17:06:00,1.21672,1.21672,1.21597,1.21629,13200000.0
2008-05-30 17:07:00,1.21614,1.2169,1.21599,1.21663,95800000.0
2008-05-30 17:08:00,1.2169,1.217,1.2169,1.2169,11800000.0
2008-05-30 17:09:00,1.21666,1.21711,1.21666,1.21688,11800000.0
2008-05-30 17:10:00,1.21715,1.21741,1.21712,1.21713,93400000.0
2008-05-30 17:11:00,1.21712,1.21712,1.21673,1.21676,14600000.0
2008-05-30 17:12:00,1.21697,1.21712,1.21652,1.21683,99000000.0
2008-05-30 17:13:00,1.21659,1.21673,1.21635,1.21635,38000000.0
2008-05-30 17:14:00,1.21653,1.21678,1.21632,1.21662,40100000.0
2008-05-30 17:15:00,1.2166,1.2168,1.2166,1.2167,15800000.0
2008-05-30 17:16:00,1.21627,1.21742,1.21627,1.21722,15800000.0
2008-05-30 17:17:00,1.21732,1.21786,1.2171,1.21738,102200000.0
2008-05-30 17:18:00,1.21717,1.21752,1.21686,1.21752,14800000.0
2008-05-30 17:19:00,1.21742,1.21753,1.21724,1.21728,32000000.0
2008-05-30 17:20:00,1.21728,1.21746,1.21696,1.21696,21400000.0
2008-05-30 17:21:00,1.21713,1.21777,1.21713,1.21763,87000000.0
2008-05-30 17:22:00,1.21737,1.21762,1.21735,1.21754,16600000.0
2008-05-30 17:23:00,1.21728,1.21765,1.21718,1.21765,14200000.0
2008-05-30 17:24:00,1.21735,1.21786,1.21735,1.21786,121600000.0
2008-05-30 17:25:00,1.21763,1.21831,1.21745,1.21748,130200000.0
2008-05-30 17:26:00,1.21781,1.21855,1.21773,1.21801,124800000.0
2008-05-30 17:27:00,1.21733,1.21776,1.21733,1.21742,4600000.0
2008-05-30 17:28:00,1.21766,1.21844,1.2176,1.21777,108200000.0
2008-05-30 17:29:00,1.21785,1.21793,1.21725,1.21758,149800000.0
2008-05-30 17:30:00,1.21741,1.21741,1.21725,1.21725,2600000.0
2008-05-30 17:31:00,1.21785,1.21785,1.21715,1.21744,13000000.0
2008-05-30 17:32:00,1.2179,1.2179,1.21726,1.21726,104800000.0
2008-05-30 17:33:00,1.21754,1.21784,1.2173,1.21741,101600000.0
2008-05-30 17:34:00,1.21728,1.21769,1.21728,1.21751,16800000.0
2008-05-30 17:35:00,1.21736,1.21754,1.21701,1.21738,10000000.0
2008-05-30 17:36:00,1.21729,1.21765,1.2172,1.21765,38200000.0
2008-05-30 17:37:00,1.21805,1.21811,1.21771,1.21771,16600000.0
2008-05-30 17:38:00,1.21774,1.21781,1.21736,1.21736,66600000.0
2008-05-30 17:39:00,1.21723,1.21752,1.21712,1.21712,21200000.0
2008-05-30 17:40:00,1.21758,1.21786,1.21713,1.21768,15800000.0
2008-05-30 17:41:00,1.21766,1.21766,1.21734,1.21736,70000000.0
2008-05-30 17:42:00,1.21749,1.2178,1.21729,1.2178,20400000.0
2008-05-30 17:43:00,1.21748,1.21774,1.21723,1.21742,23200000.0
2008-05-30 17:44:00,1.2177,1.21774,1.21751,1.21751,43600000.0
2008-05-30 17:45:00,1.21747,1.21757,1.21737,1.21737,34000000.0
2008-05-30 17:46:00,1.2174,1.21741,1.2171,1.21723,12400000.0
2008-05-30 17:47:00,1.21719,1.21757,1.2171,1.21718,71600000.0
2008-05-30 17:48:00,1.21754,1.21779,1.21739,1.21767,76600000.0
2008-05-30 17:49:00,1.21775,1.21786,1.21756,1.21764,88400000.0
2008-05-30 17:50:00,1.21756,1.2181,1.21756,1.21797,12800000.0
2008-05-30 17:51:00,1.21816,1.21822,1.21797,1.21797,62400000.0
2008-05-30 17:52:00,1.2185,1.2185,1.21785,1.21786,10600000.0
2008-05-30 17:53:00,1.21834,1.21851,1.21787,1.21802,70000000.0
2008-05-30 17:54:00,1.21779,1.21802,1.21751,1.21754,43800000.0
2008-05-30 17:55:00,1.21752,1.21771,1.21751,1.21763,8200000.0
2008-05-30 17:56:00,1.21765,1.21827,1.21757,1.21771,89000000.0
2008-05-30 17:57:00,1.21782,1.21819,1.21776,1.21801,100600000.0
2008-05-30 17:58:00,1.21754,1.21798,1.21754,1.21798,12400000.0
2008-05-30 17:59:00,1.21765,1.21803,1.21728,1.21739,26600000.0
2008-05-30 18:00:00,1.21789,1.21789,1.21737,1.2175,6800000.0
2008-05-30 18:01:00,1.2178,1.2179,1.2178,1.2178,13800000.0
2008-05-30 18:02:00,1.21727,1.21832,1.21727,1.21832,13800000.0
2008-05-30 18:03:00,1.21826,1.219,1.21796,1.21796,93000000.0
2008-05-30 18:04:00,1.21732,1.21737,1.21685,1.21737,10400000.0
2008-05-30 18:05:00,1.21703,1.21712,1.21681,1.2169,15400000.0
2008-05-30 18:06:00,1.21723,1.21728,1.21696,1.21714,12400000.0
2008-05-30 18:07:00,1.21718,1.21754,1.21701,1.21754,14800000.0
2008-05-30 18:08:00,1.21764,1.21765,1.21708,1.21732,15400000.0
2008-05-30 18:09:00,1.21717,1.21776,1.21712,1.21735,19400000.0
2008-05-30 18:10:00,1.21738,1.21738,1.21723,1.21723,3200000.0
2008-05-30 18:12:00,1.21711,1.21762,1.2171,1.21714,12400000.0
2008-05-30 18:13:00,1.21717,1.21733,1.21708,1.21733,10000000.0
2008-05-30 18:14:00,1.2172,1.21754,1.21689,1.21689,24200000.0
2008-05-30 18:15:00,1.21767,1.21767,1.21721,1.2176,15400000.0
2008-05-30 18:16:00,1.21764,1.21788,1.2172,1.21752,19400000.0
2008-05-30 18:17:00,1.2178,1.2178,1.21716,1.21739,8400000.0
2008-05-30 18:18:00,1.21698,1.21734,1.21693,1.21734,9400000.0
2008-05-30 18:19:00,1.21748,1.21812,1.21745,1.21812,22400000.0
2008-05-30 18:20:00,1.21796,1.21808,1.21731,1.21735,85000000.0
2008-05-30 18:21:00,1.21742,1.21811,1.21742,1.21778,6400000.0
2008-05-30 18:22:00,1.21808,1.21871,1.2176,1.21871,136200000.0
2008-05-30 18:23:00,1.21874,1.21879,1.21785,1.21856,78200000.0
2008-05-30 18:24:00,1.21826,1.21826,1.21801,1.21815,7400000.0
2008-05-30 18:25:00,1.21843,1.21843,1.21791,1.21813,17200000.0
2008-05-30 18:26:00,1.21828,1.21828,1.21777,1.21781,19600000.0
2008-05-30 18:30:00,1.21806,1.21816,1.21783,1.21783,17000000.0
2008-05-30 18:31:00,1.2182,1.2182,1.2182,1.2182,23600000.0
2008-05-30 18:32:00,1.2181,1.2184,1.2181,1.2182,23600000.0
2008-05-30 18:33:00,1.21794,1.21855,1.21794,1.21839,23600000.0
2008-05-30 18:34:00,1.2182,1.2183,1.2181,1.2182,13600000.0
2008-05-30 18:35:00,1.21773,1.21779,1.21762,1.21778,13600000.0
2008-05-30 18:36:00,1.21786,1.21795,1.2172,1.2176,20200000.0
2008-05-30 18:37:00,1.2176,1.21778,1.21737,1.21778,10800000.0
2008-05-30 18:38:00,1.21772,1.21804,1.21772,1.21781,10800000.0
2008-05-30 18:39:00,1.21762,1.21765,1.21723,1.21743,15000000.0
2008-05-30 18:41:00,1.2175,1.21799,1.21726,1.21745,15600000.0
2008-05-30 18:42:00,1.21757,1.21773,1.2175,1.21754,6800000.0
2008-05-30 18:43:00,1.21778,1.21778,1.2174,1.21762,17800000.0
2008-05-30 18:44:00,1.21761,1.21761,1.21738,1.21754,21600000.0
2008-05-30 18:45:00,1.21743,1.21798,1.21742,1.21787,14000000.0
2008-05-30 18:46:00,1.21795,1.21795,1.21758,1.21777,13200000.0
2008-05-30 18:47:00,1.21768,1.21796,1.2176,1.2176,10800000.0
2008-05-30 18:48:00,1.2181,1.2181,1.218,1.218,23200000.0
2008-05-30 18:49:00,1.21776,1.21836,1.21776,1.21801,23200000.0
2008-05-30 18:50:00,1.2181,1.2181,1.21788,1.21803,21600000.0
2008-05-30 18:51:00,1.2178,1.21805,1.21759,1.21778,14600000.0
2008-05-30 18:52:00,1.21797,1.21827,1.21783,1.21802,15100000.0
2008-05-30 18:53:00,1.21792,1.21837,1.2178,1.21785,23800000.0
2008-05-30 18:54:00,1.21782,1.21815,1.21771,1.21815,12800000.0
2008-05-30 18:55:00,1.21797,1.21797,1.21736,1.21777,7200000.0
2008-05-30 18:56:00,1.21813,1.21828,1.2179,1.21817,7600000.0
2008-05-30 18:57:00,1.21844,1.21844,1.21843,1.21843,5600000.0
2008-05-30 18:58:00,1.21807,1.2189,1.21805,1.2189,6800000.0
2008-05-30 18:59:00,1.21866,1.21878,1.21825,1.21832,133600000.0
2008-05-30 19:00:00,1.21816,1.21842,1.21746,1.21769,116000000.0
2008-05-30 19:01:00,1.21808,1.21867,1.21798,1.21798,9200000.0
2008-05-30 19:02:00,1.21825,1.21843,1.21823,1.21836,16000000.0
2008-05-30 19:03:00,1.2185,1.2185,1.2184,1.2184,17600000.0
2008-05-30 19:04:00,1.21808,1.2188,1.21808,1.21826,17600000.0
2008-05-30 19:05:00,1.21817,1.21862,1.21817,1.21845,8000000.0
2008-05-30 19:06:00,1.21803,1.21846,1.21796,1.21826,111000000.0
2008-05-30 19:07:00,1.21788,1.21813,1.21765,1.21765,9400000.0
2008-05-30 19:08:00,1.21796,1.21803,1.21763,1.21786,54400000.0
2008-05-30 19:09:00,1.21811,1.21829,1.21764,1.21795,9800000.0
2008-05-30 19:10:00,1.21777,1.21822,1.21771,1.21777,12000000.0
2008-05-30 19:11:00,1.21764,1.21802,1.2175,1.21776,91600000.0
2008-05-30 19:12:00,1.21805,1.21814,1.21745,1.21793,22000000.0
2008-05-30 19:13:00,1.21839,1.2188,1.21811,1.21829,13600000.0
2008-05-30 19:14:00,1.21818,1.21818,1.21796,1.21799,6800000.0
2008-05-30 19:15:00,1.21786,1.21813,1.21781,1.21794,27600000.0
2008-05-30 19:16:00,1.218,1.21818,1.21774,1.21793,15600000.0
2008-05-30 19:17:00,1.21774,1.21803,1.21769,1.21803,17800000.0
2008-05-30 19:18:00,1.21844,1.21844,1.21764,1.21804,6200000.0
2008-05-30 19:20:00,1.21772,1.21824,1.21768,1.21769,10000000.0
2008-05-30 19:21:00,1.21768,1.21768,1.21728,1.21757,12200000.0
2008-05-30 19:22:00,1.2181,1.2181,1.218,1.218,6800000.0
2008-05-30 19:23:00,1.21797,1.21797,1.21748,1.21748,6800000.0
2008-05-30 19:24:00,1.21774,1.21774,1.21765,1.21772,9800000.0
2008-05-30 19:25:00,1.21768,1.218,1.21753,1.21766,5800000.0
2008-05-30 19:26:00,1.21823,1.21823,1.21767,1.21787,9600000.0
2008-05-30 19:27:00,1.21785,1.21791,1.21766,1.21771,20700000.0
2008-05-30 19:28:00,1.218,1.218,1.2179,1.2179,16400000.0
2008-05-30 19:29:00,1.21751,1.21809,1.21731,1.21809,16400000.0
2008-05-30 19:30:00,1.2181,1.2181,1.2179,1.218,10600000.0
2008-05-30 19:31:00,1.21744,1.21794,1.21744,1.21756,10600000.0
2008-05-30 19:32:00,1.21781,1.21781,1.21669,1.21728,93000000.0
2008-05-30 19:33:00,1.2175,1.21765,1.21708,1.21765,23400000.0
2008-05-30 19:34:00,1.2177,1.21776,1.2177,1.21776,2600000.0
2008-05-30 19:36:00,1.2179,1.2179,1.2179,1.2179,17000000.0
2008-05-30 19:37:00,1.21772,1.21791,1.21759,1.21762,17000000.0
2008-05-30 19:38:00,1.21724,1.21775,1.21724,1.21761,9400000.0
2008-05-30 19:39:00,1.2182,1.2182,1.2182,1.2182,20400000.0
2008-05-30 19:40:00,1.21779,1.21787,1.21753,1.21785,20400000.0
2008-05-30 19:41:00,1.218,1.21819,1.218,1.21809,5600000.0
2008-05-30 19:42:00,1.21799,1.21813,1.21793,1.21793,9200000.0
2008-05-30 19:43:00,1.21757,1.21814,1.21756,1.21775,16000000.0
2008-05-30 19:44:00,1.21747,1.21766,1.21739,1.21752,13400000.0
2008-05-30 19:45:00,1.21787,1.21818,1.21773,1.21773,18400000.0
2008-05-30 19:46:00,1.21765,1.21802,1.21764,1.21772,13800000.0
2008-05-30 19:47:00,1.21798,1.21827,1.2179,1.2179,11600000.0
2008-05-30 19:48:00,1.21775,1.21803,1.2176,1.2176,12000000.0
2008-05-30 19:49:00,1.21781,1.21781,1.21749,1.21759,10000000.0
2008-05-30 19:50:00,1.21718,1.21721,1.21718,1.21721,2600000.0
2008-05-30 19:52:00,1.21745,1.21761,1.21727,1.21727,6800000.0
2008-05-30 19:53:00,1.2178,1.218,1.2178,1.2179,49800000.0
2008-05-30 19:54:00,1.2178,1.2178,1.2178,1.2178,49800000.0
2008-05-30 19:55:00,1.2176,1.2178,1.2176,1.2178,49800000.0
2008-05-30 19:56:00,1.21746,1.21752,1.21734,1.2175,49800000.0
2008-05-30 19:57:00,1.218,1.2181,1.218,1.218,12400000.0
2008-05-30 19:58:00,1.21769,1.21817,1.21767,1.21769,12400000.0
2008-05-30 19:59:00,1.21757,1.21829,1.21755,1.2179,7600000.0
2008-05-30 20:00:00,1.21785,1.21814,1.21772,1.21814,21400000.0
2008-05-30 20:01:00,1.21794,1.21827,1.21769,1.21827,18000000.0
2008-05-30 20:02:00,1.21777,1.21799,1.21755,1.21782,8800000.0
2008-05-30 20:03:00,1.21795,1.21795,1.21766,1.21768,20800000.0
2008-05-30 20:04:00,1.2181,1.2181,1.2181,1.2181,10400000.0
2008-05-30 20:05:00,1.21802,1.21802,1.21773,1.21773,10400000.0
2008-05-30 20:06:00,1.21786,1.21826,1.21786,1.21803,14600000.0
2008-05-30 20:07:00,1.21787,1.21834,1.2178,1.21804,11600000.0
2008-05-30 20:08:00,1.21768,1.21801,1.21768,1.21791,12000000.0
2008-05-30 20:09:00,1.21813,1.21851,1.21755,1.21794,86200000.0
2008-05-30 20:10:00,1.21796,1.21796,1.21727,1.21735,9400000.0
2008-05-30 20:11:00,1.2179,1.218,1.2179,1.2179,14800000.0
2008-05-30 20:12:00,1.21771,1.2179,1.21758,1.21758,14800000.0
2008-05-30 20:13:00,1.21776,1.21776,1.2174,1.2175,8800000.0
2008-05-30 20:14:00,1.21782,1.21841,1.21761,1.2179,11800000.0
2008-05-30 20:15:00,1.21776,1.21819,1.21748,1.21748,22800000.0
2008-05-30 20:16:00,1.21778,1.21778,1.21741,1.21741,3200000.0
2008-05-30 20:17:00,1.21751,1.21802,1.21748,1.21763,15800000.0
2008-05-30 20:18:00,1.21764,1.2178,1.21729,1.21746,17400000.0
2008-05-30 20:19:00,1.21743,1.21788,1.21736,1.21736,17400000.0
2008-05-30 20:20:00,1.21778,1.21798,1.21738,1.21738,13600000.0
2008-05-30 20:21:00,1.21749,1.2178,1.21697,1.2178,14000000.0
2008-05-30 20:22:00,1.2179,1.2179,1.2178,1.2178,11600000.0
2008-05-30 20:23:00,1.21766,1.21793,1.21766,1.21767,11600000.0
2008-05-30 20:24:00,1.21823,1.21836,1.21763,1.21803,11000000.0
2008-05-30 20:25:00,1.21799,1.21853,1.21799,1.21827,13600000.0
2008-05-30 20:26:00,1.2183,1.2184,1.2183,1.2184,6800000.0
2008-05-30 20:27:00,1.21815,1.21822,1.21785,1.21802,6800000.0
2008-05-30 20:28:00,1.21795,1.21832,1.21795,1.21795,6800000.0
2008-05-30 20:29:00,1.21791,1.21791,1.21791,1.21791,8200000.0
2008-05-30 20:30:00,1.21753,1.21822,1.21753,1.21771,13600000.0
2008-05-30 20:31:00,1.21763,1.21798,1.21763,1.21783,10000000.0
2008-05-30 20:32:00,1.21782,1.21795,1.21767,1.21785,6200000.0
2008-05-30 20:33:00,1.21763,1.21814,1.21745,1.21814,17600000.0
2008-05-30 20:34:00,1.21788,1.21823,1.21779,1.2179,6400000.0
2008-05-30 20:35:00,1.2179,1.2179,1.2179,1.2179,11000000.0
2008-05-30 20:37:00,1.21728,1.21788,1.21728,1.21742,11000000.0
2008-05-30 20:38:00,1.21736,1.21752,1.21713,1.21724,12800000.0
2008-05-30 20:39:00,1.21744,1.21772,1.2172,1.21746,8400000.0
2008-05-30 20:41:00,1.21741,1.21755,1.21741,1.21753,18000000.0
2008-05-30 20:42:00,1.21771,1.21775,1.21771,1.21775,3600000.0
2008-05-30 20:43:00,1.21823,1.21823,1.21822,1.21822,3200000.0
2008-05-30 20:44:00,1.21834,1.21842,1.21822,1.21822,8400000.0
2008-05-30 20:45:00,1.21826,1.21826,1.21781,1.21781,2600000.0
2008-05-30 20:47:00,1.21787,1.21793,1.21755,1.2178,5600000.0
2008-05-30 20:48:00,1.21785,1.21826,1.21743,1.21751,23600000.0
2008-05-30 20:49:00,1.2174,1.21797,1.2174,1.21771,7600000.0
2008-05-30 20:50:00,1.21806,1.21809,1.21775,1.21775,21600000.0
2008-05-30 20:51:00,1.2178,1.21797,1.21779,1.21797,4800000.0
2008-05-30 20:52:00,1.21798,1.2183,1.21798,1.21803,12400000.0
2008-05-30 20:53:00,1.21838,1.21838,1.21802,1.21809,18000000.0
2008-05-30 20:54:00,1.21797,1.21829,1.21779,1.21801,16000000.0
2008-05-30 20:55:00,1.21815,1.21823,1.21784,1.2179,19000000.0
2008-05-30 20:56:00,1.21786,1.21824,1.21786,1.21797,10400000.0
2008-05-30 20:57:00,1.21831,1.21882,1.21831,1.21882,8000000.0
2008-05-30 20:58:00,1.21859,1.21866,1.21859,1.21866,4000000.0
2008-05-30 20:59:00,1.21853,1.21883,1.21832,1.21873,11600000.0
2008-05-30 21:00:00,1.2189,1.21911,1.2187,1.2187,11000000.0
2008-05-30 21:01:00,1.21905,1.21905,1.21876,1.2189,8400000.0
2008-05-30 21:02:00,1.2193,1.2194,1.2193,1.2194,5600000.0
2008-05-30 21:03:00,1.21882,1.21886,1.21842,1.21842,5600000.0
2008-05-30 21:04:00,1.2191,1.2191,1.2187,1.2187,7200000.0
2008-05-30 21:05:00,1.21861,1.21914,1.21861,1.21914,7200000.0
2008-05-30 21:06:00,1.2195,1.2196,1.2193,1.2193,18600000.0
2008-05-30 21:08:00,1.21904,1.21904,1.21841,1.21887,18600000.0
2008-05-30 21:09:00,1.21877,1.21877,1.21821,1.21846,13800000.0
2008-05-30 21:10:00,1.21834,1.21834,1.21826,1.21826,6000000.0
2008-05-30 21:11:00,1.21887,1.21887,1.21831,1.21833,9600000.0
2008-05-30 21:12:00,1.2186,1.21863,1.21826,1.21863,5800000.0
2008-05-30 21:13:00,1.21878,1.21878,1.21859,1.21866,4200000.0
2008-05-30 21:14:00,1.21896,1.21896,1.21839,1.21856,9600000.0
2008-05-30 21:16:00,1.21866,1.21896,1.21851,1.2186,13200000.0
2008-05-30 21:18:00,1.21865,1.21905,1.21856,1.21856,18800000.0
2008-05-30 21:20:00,1.21855,1.21868,1.21832,1.21868,17000000.0
2008-05-30 21:21:00,1.21843,1.21884,1.2182,1.2187,16400000.0
2008-05-30 21:22:00,1.21811,1.21867,1.21811,1.2185,15400000.0
2008-05-30 21:23:00,1.21883,1.21884,1.21845,1.21884,5800000.0
2008-05-30 21:24:00,1.21892,1.21919,1.21868,1.21891,9400000.0
2008-05-30 21:25:00,1.21898,1.21912,1.21868,1.21868,12200000.0
2008-05-30 21:27:00,1.21852,1.21923,1.21852,1.21923,5800000.0
2008-05-30 21:28:00,1.21894,1.21902,1.21866,1.21896,16200000.0
2008-05-30 21:30:00,1.21931,1.21944,1.21878,1.21878,12200000.0
2008-05-30 21:31:00,1.21893,1.21912,1.21844,1.21844,7800000.0
2008-05-30 21:34:00,1.2191,1.2192,1.2191,1.2192,16400000.0
2008-05-30 21:36:00,1.2191,1.2192,1.2191,1.2192,16400000.0
2008-05-30 21:37:00,1.21867,1.2188,1.21846,1.21846,16400000.0
2008-05-30 21:39:00,1.21828,1.21842,1.21828,1.21837,3000000.0
2008-05-30 21:40:00,1.21873,1.21873,1.21791,1.21811,10600000.0
2008-05-30 21:47:00,1.21812,1.21865,1.21806,1.21865,10800000.0
2008-05-30 21:48:00,1.2191,1.2191,1.2189,1.2189,11000000.0
2008-05-30 21:49:00,1.21907,1.21919,1.21868,1.21868,11000000.0
2008-05-30 21:50:00,1.21863,1.21897,1.21859,1.21861,26800000.0
2008-05-30 21:52:00,1.2188,1.2188,1.2188,1.2188,13400000.0
2008-05-30 21:53:00,1.2189,1.2189,1.2187,1.2187,13400000.0
2008-05-30 21:54:00,1.21858,1.21865,1.21824,1.21824,13400000.0
2008-05-30 21:56:00,1.2186,1.2186,1.2186,1.2186,8200000.0
2008-05-30 21:57:00,1.2183,1.21849,1.21819,1.21849,8200000.0
2008-05-30 21:58:00,1.2188,1.2188,1.2188,1.2188,20600000.0
2008-05-30 21:59:00,1.21877,1.21888,1.21863,1.21874,20600000.0
2008-05-30 22:00:00,1.21865,1.21892,1.21865,1.21892,4200000.0
2008-05-30 22:01:00,1.2193,1.2193,1.2192,1.2193,9400000.0
2008-05-30 22:03:00,1.21886,1.21908,1.21851,1.21908,9400000.0
2008-05-30 22:04:00,1.21914,1.21933,1.21905,1.21905,12600000.0
2008-05-30 22:05:00,1.21848,1.21877,1.21832,1.21832,18000000.0
2008-05-30 22:06:00,1.2193,1.2193,1.2193,1.2193,15400000.0
2008-05-30 22:07:00,1.21873,1.21903,1.21839,1.21879,15400000.0
2008-05-30 22:08:00,1.2191,1.2192,1.2191,1.2192,15200000.0
2008-05-30 22:09:00,1.21854,1.21909,1.2183,1.21909,15200000.0
2008-05-30 22:10:00,1.21895,1.21905,1.21884,1.21884,8000000.0
2008-05-30 22:11:00,1.21907,1.21925,1.21867,1.21883,78600000.0
2008-05-30 22:12:00,1.2192,1.2193,1.2192,1.2193,17800000.0
2008-05-30 22:13:00,1.2192,1.2192,1.2192,1.2192,17800000.0
2008-05-30 22:14:00,1.2191,1.2191,1.2191,1.2191,17800000.0
2008-05-30 22:15:00,1.219,1.2191,1.219,1.2191,17800000.0
2008-05-30 22:16:00,1.21908,1.21934,1.21867,1.219,17800000.0
2008-05-30 22:17:00,1.2183,1.2188,1.2183,1.2188,8200000.0
2008-05-30 22:18:00,1.2187,1.2188,1.2187,1.2187,8200000.0
2008-05-30 22:19:00,1.21856,1.21866,1.2185,1.2185,8200000.0
2008-05-30 22:20:00,1.21854,1.21863,1.21843,1.21863,4200000.0
2008-05-30 22:21:00,1.21866,1.21873,1.21849,1.21851,8400000.0
2008-05-30 22:22:00,1.21839,1.21875,1.21839,1.21848,23800000.0
2008-05-30 22:23:00,1.2183,1.2183,1.2183,1.2183,3200000.0
2008-05-30 22:24:00,1.2184,1.2184,1.218,1.218,3200000.0
2008-05-30 22:25:00,1.2181,1.2183,1.2181,1.2182,3200000.0
2008-05-30 22:26:00,1.21793,1.21795,1.21793,1.21795,3200000.0
2008-05-30 22:27:00,1.2182,1.2183,1.2182,1.2183,9000000.0
2008-05-30 22:28:00,1.2182,1.2182,1.218,1.218,9000000.0
2008-05-30 22:29:00,1.21813,1.2185,1.21809,1.21809,9000000.0
2008-05-30 22:30:00,1.21848,1.21848,1.21801,1.21846,11600000.0
2008-05-30 22:31:00,1.21842,1.21867,1.2183,1.2183,12000000.0
2008-05-30 22:32:00,1.21854,1.21885,1.21843,1.21885,29000000.0
2008-05-30 22:33:00,1.21892,1.21982,1.21892,1.21892,17600000.0
2008-05-30 22:34:00,1.21915,1.21924,1.21887,1.21907,20800000.0
2008-05-30 22:35:00,1.21915,1.21915,1.21858,1.21876,23000000.0
2008-05-30 22:36:00,1.21889,1.21912,1.21884,1.21898,19800000.0
2008-05-30 22:37:00,1.2193,1.2193,1.2192,1.2192,10800000.0
2008-05-30 22:38:00,1.21908,1.21908,1.21879,1.21891,10800000.0
2008-05-30 22:39:00,1.21862,1.21904,1.21862,1.21863,32600000.0
2008-05-30 22:40:00,1.21878,1.21896,1.2187,1.21882,12400000.0
2008-05-30 22:41:00,1.2194,1.2194,1.2192,1.2194,11600000.0
2008-05-30 22:42:00,1.21917,1.21944,1.21895,1.21939,11600000.0
2008-05-30 22:43:00,1.21919,1.21959,1.21895,1.21919,22800000.0
2008-05-30 22:44:00,1.21838,1.21839,1.21736,1.21839,24800000.0
2008-05-30 22:45:00,1.21897,1.21946,1.21897,1.21926,20800000.0
2008-05-30 22:46:00,1.21927,1.2196,1.21914,1.2196,13200000.0
2008-05-30 22:47:00,1.21923,1.21965,1.21916,1.21929,14400000.0
2008-05-30 22:48:00,1.21929,1.21936,1.21885,1.2191,10600000.0
2008-05-30 22:49:00,1.21888,1.21913,1.21888,1.21913,6600000.0
2008-05-30 22:50:00,1.21915,1.21934,1.21913,1.21934,11600000.0
2008-05-30 22:52:00,1.2194,1.21964,1.21928,1.21964,15000000.0
2008-05-30 22:53:00,1.2191,1.21987,1.2191,1.21948,12800000.0
2008-05-30 22:54:00,1.2198,1.2199,1.2198,1.2199,12200000.0
2008-05-30 22:55:00,1.21934,1.21944,1.21914,1.2192,12200000.0
2008-05-30 22:57:00,1.21984,1.21984,1.21945,1.21957,19800000.0
2008-05-30 22:58:00,1.21932,1.21981,1.21932,1.21941,10600000.0
2008-05-30 22:59:00,1.21923,1.2195,1.21902,1.2195,8400000.0
2008-06-01 23:06:00,1.21926,1.21926,1.21851,1.21851,4800000.0
2008-06-01 23:14:00,1.21807,1.21833,1.21784,1.21797,12600000.0
2008-06-01 23:17:00,1.21821,1.21822,1.21756,1.21822,15400000.0
2008-06-01 23:18:00,1.21787,1.21803,1.2178,1.21788,33000000.0
2008-06-01 23:21:00,1.21772,1.21799,1.21733,1.21798,16600000.0
2008-06-01 23:22:00,1.21796,1.21831,1.21794,1.21805,23400000.0
2008-06-01 23:25:00,1.21819,1.21896,1.21819,1.21896,12400000.0
2008-06-01 23:26:00,1.21839,1.2185,1.21832,1.21844,18000000.0
2008-06-01 23:31:00,1.21817,1.21864,1.21817,1.21827,16400000.0
2008-06-01 23:33:00,1.21839,1.21856,1.21831,1.21831,19600000.0
2008-06-01 23:35:00,1.21834,1.21834,1.21754,1.21754,6400000.0
2008-06-01 23:36:00,1.21762,1.21814,1.21762,1.21814,15600000.0
2008-06-01 23:38:00,1.21852,1.2188,1.21834,1.21856,9400000.0
2008-06-01 23:42:00,1.21878,1.21881,1.21846,1.21878,13000000.0
2008-06-01 23:43:00,1.21859,1.21877,1.21859,1.21877,2600000.0
2008-06-01 23:45:00,1.21838,1.21855,1.21812,1.21812,13200000.0
2008-06-01 23:46:00,1.21841,1.21878,1.21841,1.21878,3200000.0
2008-06-01 23:47:00,1.21864,1.21864,1.21804,1.21804,3400000.0
2008-06-01 23:52:00,1.2184,1.21897,1.21803,1.21803,11200000.0
2008-06-01 23:53:00,1.21809,1.21825,1.21809,1.21825,3200000.0
2008-06-01 23:55:00,1.21835,1.21864,1.21825,1.21863,18800000.0
2008-06-01 23:58:00,1.21837,1.2184,1.21797,1.21825,27400000.0
2008-06-02 00:01:00,1.21848,1.21851,1.21821,1.21831,15800000.0
2008-06-02 00:02:00,1.2185,1.2185,1.21821,1.21832,12400000.0
2008-06-02 00:03:00,1.21829,1.21858,1.21825,1.21842,18400000.0
2008-06-02 00:04:00,1.2182,1.21858,1.21801,1.21853,14800000.0
2008-06-02 00:05:00,1.2188,1.2188,1.2188,1.2188,21400000.0
2008-06-02 00:06:00,1.2189,1.2189,1.2189,1.2189,21400000.0
2008-06-02 00:07:00,1.21851,1.21891,1.21814,1.21863,21400000.0
2008-06-02 00:08:00,1.2188,1.2189,1.2188,1.2189,11600000.0
2008-06-02 00:09:00,1.21784,1.21804,1.21784,1.21789,11600000.0
2008-06-02 00:10:00,1.2183,1.21872,1.21808,1.21872,11600000.0
2008-06-02 00:11:00,1.2188,1.2188,1.2187,1.2187,21200000.0
2008-06-02 00:12:00,1.21798,1.21838,1.21784,1.21784,21200000.0
2008-06-02 00:13:00,1.21761,1.21791,1.21761,1.21776,10400000.0
2008-06-02 00:14:00,1.21808,1.21819,1.21777,1.21818,18600000.0
2008-06-02 00:15:00,1.21818,1.21872,1.21818,1.21837,16400000.0
2008-06-02 00:16:00,1.21806,1.21824,1.21805,1.21808,15400000.0
2008-06-02 00:17:00,1.218,1.21831,1.21765,1.21799,13000000.0
2008-06-02 00:18:00,1.21774,1.2182,1.21774,1.21796,18600000.0
2008-06-02 00:19:00,1.21775,1.21806,1.21775,1.21806,21800000.0
2008-06-02 00:20:00,1.21816,1.2182,1.21783,1.21805,12200000.0
2008-06-02 00:21:00,1.21799,1.21817,1.21799,1.21817,16200000.0
2008-06-02 00:22:00,1.2188,1.2189,1.2187,1.2187,16400000.0
2008-06-02 00:23:00,1.21811,1.21847,1.21811,1.21811,16400000.0
2008-06-02 00:24:00,1.21807,1.21807,1.2178,1.21784,6800000.0
2008-06-02 00:25:00,1.21782,1.21792,1.21777,1.21792,8000000.0
2008-06-02 00:26:00,1.21816,1.21816,1.2178,1.21785,15000000.0
2008-06-02 00:27:00,1.21785,1.21823,1.21751,1.21823,16200000.0
2008-06-02 00:29:00,1.21816,1.21858,1.21815,1.21829,22400000.0
2008-06-02 00:31:00,1.2187,1.2189,1.2187,1.2189,8200000.0
2008-06-02 00:32:00,1.21839,1.21896,1.21839,1.21851,8200000.0
2008-06-02 00:33:00,1.2191,1.2191,1.2191,1.2191,10000000.0
2008-06-02 00:34:00,1.21861,1.21891,1.21861,1.21891,10000000.0
2008-06-02 00:35:00,1.2189,1.21919,1.21873,1.21873,10400000.0
2008-06-02 00:36:00,1.21874,1.21907,1.21856,1.21878,12200000.0
2008-06-02 00:38:00,1.2195,1.2195,1.2193,1.2194,5000000.0
2008-06-02 00:39:00,1.21888,1.21888,1.21865,1.21867,5000000.0
2008-06-02 00:41:00,1.2191,1.2192,1.219,1.219,18800000.0
2008-06-02 00:42:00,1.21827,1.21894,1.21827,1.21841,18800000.0
2008-06-02 00:43:00,1.21862,1.2188,1.21839,1.21844,18200000.0
2008-06-02 00:44:00,1.21854,1.21861,1.218,1.21803,13800000.0
2008-06-02 00:45:00,1.21866,1.21866,1.21815,1.21831,15400000.0
2008-06-02 00:47:00,1.21859,1.2188,1.21844,1.2187,22400000.0
2008-06-02 00:48:00,1.21858,1.21858,1.21836,1.21849,16400000.0
2008-06-02 00:49:00,1.2189,1.2189,1.2189,1.2189,4800000.0
2008-06-02 00:50:00,1.21834,1.21855,1.21834,1.21855,4800000.0
2008-06-02 00:52:00,1.2187,1.2187,1.2187,1.2187,13400000.0
2008-06-02 00:53:00,1.21802,1.21854,1.21778,1.21854,13400000.0
2008-06-02 00:54:00,1.21774,1.21774,1.21743,1.21743,9800000.0
2008-06-02 00:56:00,1.2179,1.2179,1.21765,1.21765,4200000.0
2008-06-02 00:57:00,1.21854,1.21854,1.21831,1.21831,7400000.0
2008-06-02 00:58:00,1.2185,1.2185,1.2185,1.2185,21000000.0
2008-06-02 00:59:00,1.21814,1.21865,1.218,1.21819,21000000.0
2008-06-02 01:00:00,1.2185,1.2186,1.2184,1.2184,21600000.0
2008-06-02 01:01:00,1.21797,1.21824,1.21787,1.21812,21600000.0
2008-06-02 01:02:00,1.21825,1.21845,1.21805,1.21818,22000000.0
2008-06-02 01:03:00,1.21824,1.21832,1.21778,1.2183,15400000.0
2008-06-02 01:04:00,1.2184,1.21848,1.2184,1.21848,2600000.0
2008-06-02 01:05:00,1.2189,1.2189,1.2189,1.2189,13400000.0
2008-06-02 01:06:00,1.2186,1.21891,1.21854,1.21854,13400000.0
2008-06-02 01:08:00,1.2185,1.21861,1.21831,1.21845,9000000.0
2008-06-02 01:10:00,1.21879,1.21879,1.21838,1.21862,4200000.0
2008-06-02 01:12:00,1.21866,1.21883,1.21829,1.21876,61000000.0
2008-06-02 01:13:00,1.21813,1.21892,1.21795,1.21892,12800000.0
2008-06-02 01:14:00,1.2188,1.219,1.2188,1.219,9600000.0
2008-06-02 01:15:00,1.21868,1.21916,1.21868,1.21889,9600000.0
2008-06-02 01:16:00,1.21862,1.21896,1.21862,1.21896,8200000.0
2008-06-02 01:17:00,1.2188,1.2188,1.21833,1.21867,8400000.0
2008-06-02 01:18:00,1.21859,1.21882,1.21828,1.21882,13200000.0
2008-06-02 01:19:00,1.2187,1.219,1.2187,1.2189,12000000.0
2008-06-02 01:20:00,1.21872,1.21872,1.21829,1.21846,12000000.0
2008-06-02 01:21:00,1.21842,1.21842,1.21833,1.21833,11600000.0
2008-06-02 01:22:00,1.21802,1.21868,1.21802,1.21868,5800000.0
2008-06-02 01:23:00,1.219,1.219,1.219,1.219,7800000.0
2008-06-02 01:24:00,1.21829,1.21906,1.21829,1.21906,7800000.0
2008-06-02 01:25:00,1.2188,1.2189,1.2188,1.2189,18400000.0
2008-06-02 01:26:00,1.21864,1.21895,1.2182,1.2182,18400000.0
2008-06-02 01:27:00,1.21863,1.21873,1.21831,1.21855,12600000.0
2008-06-02 01:28:00,1.2183,1.21874,1.21815,1.21832,24600000.0
2008-06-02 01:29:00,1.21831,1.21863,1.21827,1.21863,25400000.0
2008-06-02 01:30:00,1.2189,1.2189,1.2188,1.2189,10200000.0
2008-06-02 01:31:00,1.219,1.219,1.2189,1.2189,10200000.0
2008-06-02 01:32:00,1.21865,1.21865,1.21841,1.21855,10200000.0
2008-06-02 01:33:00,1.219,1.219,1.219,1.219,5200000.0
2008-06-02 01:34:00,1.21838,1.21859,1.2183,1.2183,5200000.0
2008-06-02 01:35:00,1.21855,1.21881,1.21844,1.21863,12800000.0
2008-06-02 01:36:00,1.21805,1.21825,1.21804,1.21825,9000000.0
2008-06-02 01:37:00,1.21843,1.2188,1.21838,1.21838,10400000.0
2008-06-02 01:41:00,1.21852,1.21855,1.21786,1.21819,8000000.0
2008-06-02 01:42:00,1.2188,1.2188,1.2188,1.2188,12800000.0
2008-06-02 01:43:00,1.21829,1.2186,1.21826,1.21826,12800000.0
2008-06-02 01:44:00,1.21845,1.2186,1.21841,1.21851,7800000.0
2008-06-02 01:45:00,1.2187,1.2188,1.218,1.21837,22000000.0
2008-06-02 01:46:00,1.21817,1.21837,1.21784,1.21784,9800000.0
2008-06-02 01:47:00,1.21803,1.21831,1.21785,1.21831,4800000.0
2008-06-02 01:48:00,1.2185,1.2185,1.2184,1.2184,14800000.0
2008-06-02 01:49:00,1.21815,1.21853,1.21778,1.21778,14800000.0
2008-06-02 01:50:00,1.2182,1.2183,1.2182,1.2182,20200000.0
2008-06-02 01:51:00,1.2184,1.2184,1.21794,1.21817,20200000.0
2008-06-02 01:52:00,1.218,1.21852,1.21797,1.21801,23000000.0
2008-06-02 01:53:00,1.2178,1.21803,1.2177,1.21802,28200000.0
2008-06-02 01:54:00,1.21814,1.21836,1.21794,1.21836,10600000.0
2008-06-02 01:55:00,1.2184,1.2184,1.2184,1.2184,7800000.0
2008-06-02 01:56:00,1.21818,1.21832,1.21785,1.21832,7800000.0
2008-06-02 01:57:00,1.21795,1.21835,1.21795,1.21814,18000000.0
2008-06-02 01:58:00,1.21771,1.21779,1.21771,1.21779,3200000.0
2008-06-02 01:59:00,1.21778,1.21815,1.21774,1.21774,9400000.0
2008-06-02 02:00:00,1.21761,1.21794,1.21756,1.21762,9400000.0
2008-06-02 02:01:00,1.21783,1.21783,1.2178,1.2178,3200000.0
2008-06-02 02:02:00,1.21835,1.21859,1.21816,1.21827,12200000.0
2008-06-02 02:03:00,1.21856,1.21856,1.21786,1.21836,14800000.0
2008-06-02 02:04:00,1.21877,1.21877,1.21801,1.21813,8800000.0
2008-06-02 02:05:00,1.21885,1.21885,1.21844,1.2186,19200000.0
2008-06-02 02:06:00,1.21856,1.21867,1.21833,1.21843,12200000.0
2008-06-02 02:07:00,1.21823,1.21861,1.21815,1.21833,18000000.0
2008-06-02 02:08:00,1.2185,1.2185,1.2185,1.2185,10800000.0
2008-06-02 02:09:00,1.21823,1.21838,1.21785,1.21801,10800000.0
2008-06-02 02:10:00,1.21786,1.21862,1.21786,1.21813,23200000.0
2008-06-02 02:12:00,1.21825,1.21837,1.21803,1.21837,8800000.0
2008-06-02 02:13:00,1.2184,1.21876,1.2183,1.21846,17400000.0
2008-06-02 02:14:00,1.21859,1.21909,1.21826,1.21895,15200000.0
2008-06-02 02:15:00,1.2187,1.21873,1.21841,1.21873,12000000.0
2008-06-02 02:16:00,1.2186,1.219,1.2186,1.21871,17200000.0
2008-06-02 02:17:00,1.2186,1.21901,1.2183,1.21877,75100000.0
2008-06-02 02:18:00,1.21874,1.21919,1.2183,1.21917,9600000.0
2008-06-02 02:19:00,1.219,1.21916,1.21886,1.21886,15400000.0
2008-06-02 02:20:00,1.21912,1.21912,1.21857,1.21895,12800000.0
2008-06-02 02:21:00,1.21895,1.21898,1.2186,1.2188,20800000.0
2008-06-02 02:22:00,1.21891,1.21925,1.21891,1.21894,8400000.0
2008-06-02 02:23:00,1.2189,1.21898,1.21879,1.21883,4600000.0
2008-06-02 02:24:00,1.21928,1.21928,1.21876,1.21883,17800000.0
2008-06-02 02:25:00,1.2193,1.2193,1.2193,1.2193,12200000.0
2008-06-02 02:26:00,1.21882,1.21929,1.21876,1.2192,12200000.0
2008-06-02 02:27:00,1.2191,1.21923,1.21897,1.21923,10800000.0
2008-06-02 02:28:00,1.21923,1.21955,1.21906,1.2192,10600000.0
2008-06-02 02:29:00,1.21915,1.21948,1.21894,1.21894,16600000.0
2008-06-02 02:30:00,1.21846,1.21895,1.21846,1.21895,2600000.0
2008-06-02 02:31:00,1.2188,1.21925,1.21858,1.21868,20200000.0
2008-06-02 02:32:00,1.21878,1.21901,1.21854,1.21886,16600000.0
2008-06-02 02:33:00,1.21855,1.21905,1.21855,1.21871,9400000.0
2008-06-02 02:34:00,1.21868,1.21868,1.21868,1.21868,4000000.0
2008-06-02 02:35:00,1.21908,1.21915,1.21857,1.21857,10000000.0
2008-06-02 02:36:00,1.21883,1.21883,1.21845,1.21845,16800000.0
2008-06-02 02:37:00,1.2188,1.219,1.2188,1.219,12600000.0
2008-06-02 02:38:00,1.2191,1.2191,1.2189,1.2189,12600000.0
2008-06-02 02:39:00,1.21853,1.21884,1.2184,1.21884,12600000.0
2008-06-02 02:40:00,1.2193,1.2193,1.2191,1.2191,3600000.0
2008-06-02 02:41:00,1.21866,1.21893,1.21866,1.2188,3600000.0
2008-06-02 02:42:00,1.21929,1.21935,1.21904,1.21935,6400000.0
2008-06-02 02:43:00,1.21922,1.21922,1.21877,1.21877,2600000.0
2008-06-02 02:44:00,1.21895,1.21926,1.21882,1.21882,12800000.0
2008-06-02 02:46:00,1.21908,1.21908,1.21824,1.21837,14600000.0
2008-06-02 02:47:00,1.21891,1.21918,1.21863,1.21877,74600000.0
2008-06-02 02:48:00,1.2193,1.2193,1.2193,1.2193,15600000.0
2008-06-02 02:51:00,1.21886,1.21886,1.21861,1.21864,15600000.0
2008-06-02 02:53:00,1.21877,1.21897,1.21868,1.21868,18600000.0
2008-06-02 02:55:00,1.2193,1.2193,1.2191,1.2191,17600000.0
2008-06-02 02:56:00,1.21907,1.21907,1.21859,1.21889,17600000.0
2008-06-02 02:57:00,1.21872,1.21902,1.21855,1.21873,19400000.0
2008-06-02 02:58:00,1.21863,1.21878,1.21845,1.21855,25000000.0
2008-06-02 03:00:00,1.2193,1.2193,1.2191,1.2193,11000000.0
2008-06-02 03:01:00,1.21887,1.21917,1.21884,1.21903,11000000.0
2008-06-02 03:02:00,1.2195,1.2195,1.2191,1.2193,7200000.0
2008-06-02 03:03:00,1.2197,1.2197,1.2195,1.2195,7200000.0
2008-06-02 03:04:00,1.21946,1.21946,1.21903,1.21909,7200000.0
2008-06-02 03:05:00,1.21916,1.21944,1.21909,1.21915,20000000.0
2008-06-02 03:06:00,1.21953,1.21953,1.21905,1.2192,11400000.0
2008-06-02 03:07:00,1.2197,1.2197,1.2195,1.2195,3200000.0
2008-06-02 03:09:00,1.2193,1.2195,1.2193,1.2195,3200000.0
2008-06-02 03:10:00,1.21917,1.21917,1.21891,1.21891,3200000.0
2008-06-02 03:11:00,1.21895,1.21904,1.21872,1.21894,21800000.0
2008-06-02 03:12:00,1.21906,1.21919,1.21881,1.21894,27800000.0
2008-06-02 03:14:00,1.21883,1.21916,1.21868,1.21909,17400000.0
2008-06-02 03:15:00,1.21827,1.21884,1.21826,1.21883,7400000.0
2008-06-02 03:16:00,1.21878,1.21913,1.21876,1.21895,11200000.0
2008-06-02 03:17:00,1.21877,1.21928,1.21874,1.21874,10400000.0
2008-06-02 03:18:00,1.21895,1.21928,1.21875,1.21895,9200000.0
2008-06-02 03:19:00,1.2195,1.2195,1.2193,1.2193,10200000.0
2008-06-02 03:21:00,1.21934,1.21934,1.21874,1.2188,10200000.0
2008-06-02 03:22:00,1.21839,1.21899,1.21839,1.21894,5800000.0
2008-06-02 03:23:00,1.21885,1.21912,1.21858,1.21891,11000000.0
2008-06-02 03:24:00,1.21898,1.21952,1.21898,1.21904,11800000.0
2008-06-02 03:25:00,1.21917,1.21927,1.21913,1.21913,4800000.0
2008-06-02 03:26:00,1.21881,1.21915,1.21881,1.21911,8400000.0
2008-06-02 03:27:00,1.21914,1.21952,1.21894,1.21894,6800000.0
2008-06-02 03:28:00,1.21854,1.21862,1.21847,1.21862,24400000.0
2008-06-02 03:29:00,1.21894,1.21928,1.21885,1.21885,21600000.0
2008-06-02 03:30:00,1.21641,1.21682,1.21571,1.21682,20000000.0
2008-06-02 03:31:00,1.21685,1.21685,1.21654,1.21661,9000000.0
2008-06-02 03:32:00,1.21704,1.21704,1.21648,1.2168,16800000.0
2008-06-02 03:33:00,1.21623,1.21654,1.21619,1.21654,9000000.0
2008-06-02 03:34:00,1.21658,1.21663,1.21629,1.21629,11000000.0
2008-06-02 03:35:00,1.21606,1.21606,1.21582,1.21605,7600000.0
2008-06-02 03:36:00,1.21596,1.21606,1.21572,1.21582,20000000.0
2008-06-02 03:37:00,1.21562,1.21616,1.21562,1.21589,16600000.0
2008-06-02 03:38:00,1.21557,1.21557,1.21545,1.21554,5800000.0
2008-06-02 03:39:00,1.21567,1.21571,1.21543,1.21565,9800000.0
2008-06-02 03:40:00,1.2155,1.2155,1.21515,1.21527,16000000.0
2008-06-02 03:41:00,1.2156,1.2156,1.21537,1.21537,3000000.0
2008-06-02 03:42:00,1.21555,1.21584,1.21511,1.21534,17800000.0
2008-06-02 03:43:00,1.2152,1.2156,1.2152,1.2156,15600000.0
2008-06-02 03:44:00,1.21572,1.21572,1.21489,1.21489,17000000.0
2008-06-02 03:45:00,1.21534,1.2157,1.21534,1.2157,3600000.0
2008-06-02 03:46:00,1.21511,1.21536,1.21509,1.21527,8000000.0
2008-06-02 03:47:00,1.21567,1.21619,1.21567,1.2159,20600000.0
2008-06-02 03:48:00,1.21557,1.21594,1.21557,1.21594,10000000.0
2008-06-02 03:49:00,1.21642,1.21642,1.21557,1.21557,7000000.0
2008-06-02 03:50:00,1.21499,1.21523,1.21499,1.2151,22000000.0
2008-06-02 03:51:00,1.21574,1.21574,1.21546,1.21546,3200000.0
2008-06-02 03:52:00,1.21575,1.21575,1.2149,1.21508,12000000.0
2008-06-02 03:53:00,1.21511,1.21529,1.21506,1.21529,11800000.0
2008-06-02 03:54:00,1.21524,1.21541,1.21512,1.21525,9800000.0
2008-06-02 03:55:00,1.21524,1.21524,1.21467,1.21488,19400000.0
2008-06-02 03:56:00,1.21491,1.21513,1.21475,1.215,7200000.0
2008-06-02 03:57:00,1.2152,1.21539,1.21498,1.21539,18400000.0
2008-06-02 03:58:00,1.21507,1.2154,1.21496,1.2154,13600000.0
2008-06-02 03:59:00,1.21528,1.21544,1.21527,1.21529,13200000.0
2008-06-02 04:00:00,1.21551,1.21551,1.21476,1.21476,18000000.0
2008-06-02 04:01:00,1.21512,1.21524,1.21475,1.21475,8800000.0
2008-06-02 04:02:00,1.21486,1.21498,1.21439,1.2148,20800000.0
2008-06-02 04:03:00,1.2145,1.21492,1.21421,1.21485,10800000.0
2008-06-02 04:04:00,1.21534,1.21534,1.21483,1.21494,15800000.0
2008-06-02 04:05:00,1.21537,1.21553,1.21513,1.21533,10400000.0
2008-06-02 04:06:00,1.21497,1.21497,1.21485,1.21485,4000000.0
2008-06-02 04:07:00,1.21479,1.21489,1.21478,1.21489,3600000.0
2008-06-02 04:09:00,1.21511,1.21543,1.21503,1.21515,12000000.0
2008-06-02 04:10:00,1.21542,1.21542,1.215,1.2151,16600000.0
2008-06-02 04:11:00,1.21506,1.21516,1.21443,1.21475,14000000.0
2008-06-02 04:12:00,1.2151,1.2153,1.2151,1.2151,13200000.0
2008-06-02 04:14:00,1.2144,1.21497,1.2144,1.2146,13200000.0
2008-06-02 04:15:00,1.21483,1.21483,1.21417,1.21446,17600000.0
2008-06-02 04:16:00,1.21474,1.21474,1.21459,1.21459,3200000.0
2008-06-02 04:17:00,1.21499,1.21499,1.21474,1.21474,3400000.0
2008-06-02 04:18:00,1.21466,1.21483,1.21461,1.21466,7200000.0
2008-06-02 04:19:00,1.2146,1.2146,1.21433,1.21433,3200000.0
2008-06-02 04:20:00,1.21434,1.21434,1.21411,1.21411,8800000.0
2008-06-02 04:21:00,1.21391,1.2141,1.2136,1.21389,10000000.0
2008-06-02 04:22:00,1.21412,1.21412,1.21387,1.21387,8800000.0
2008-06-02 04:23:00,1.21379,1.21386,1.21372,1.2138,8600000.0
2008-06-02 04:24:00,1.2143,1.2143,1.2143,1.2143,9600000.0
2008-06-02 04:25:00,1.2142,1.21425,1.21387,1.2141,9600000.0
2008-06-02 04:26:00,1.21411,1.21445,1.21411,1.21437,14800000.0
2008-06-02 04:27:00,1.21424,1.21443,1.21411,1.21414,12600000.0
2008-06-02 04:28:00,1.21424,1.21458,1.21414,1.2145,15600000.0
2008-06-02 04:29:00,1.21458,1.21501,1.21458,1.21488,17800000.0
2008-06-02 04:30:00,1.21479,1.21479,1.21436,1.21451,6200000.0
2008-06-02 04:31:00,1.21487,1.21487,1.21445,1.21456,16200000.0
2008-06-02 04:33:00,1.2153,1.2153,1.2151,1.2151,10400000.0
2008-06-02 04:34:00,1.21504,1.21504,1.21482,1.21482,10400000.0
2008-06-02 04:35:00,1.21478,1.21516,1.21469,1.21491,15400000.0
2008-06-02 04:36:00,1.21482,1.21539,1.21482,1.21539,6200000.0
2008-06-02 04:37:00,1.2157,1.2157,1.2157,1.2157,14600000.0
2008-06-02 04:38:00,1.2155,1.2155,1.21488,1.21526,14600000.0
2008-06-02 04:39:00,1.21517,1.21564,1.21489,1.21564,10600000.0
2008-06-02 04:41:00,1.21524,1.21549,1.21523,1.21542,17600000.0
2008-06-02 04:42:00,1.21531,1.21531,1.21505,1.21505,2600000.0
2008-06-02 04:43:00,1.21538,1.2154,1.21518,1.21518,17400000.0
2008-06-02 04:44:00,1.21516,1.2152,1.21516,1.2152,4000000.0
2008-06-02 04:45:00,1.21513,1.21547,1.21498,1.21525,17400000.0
2008-06-02 04:48:00,1.21482,1.21497,1.21477,1.21477,22400000.0
2008-06-02 04:49:00,1.21487,1.21535,1.2148,1.21535,4200000.0
2008-06-02 04:50:00,1.21521,1.21528,1.21513,1.21528,9000000.0
2008-06-02 04:53:00,1.2159,1.2159,1.2159,1.2159,15200000.0
2008-06-02 04:54:00,1.2157,1.2157,1.2157,1.2157,15200000.0
2008-06-02 04:56:00,1.21523,1.21573,1.21519,1.21573,15200000.0
2008-06-02 04:57:00,1.2155,1.21552,1.21532,1.21532,5000000.0
2008-06-02 04:58:00,1.21571,1.21571,1.2156,1.2156,9600000.0
2008-06-02 04:59:00,1.21564,1.21605,1.21562,1.21586,16400000.0
2008-06-02 05:00:00,1.21561,1.21561,1.21545,1.21545,3600000.0
2008-06-02 05:01:00,1.21564,1.21564,1.21525,1.21526,7800000.0
2008-06-02 05:02:00,1.21527,1.2157,1.21505,1.2157,10600000.0
2008-06-02 05:03:00,1.2155,1.2157,1.2155,1.2157,7400000.0
2008-06-02 05:05:00,1.21512,1.21551,1.21512,1.21527,7400000.0
2008-06-02 05:06:00,1.21538,1.21545,1.21487,1.21487,24000000.0
2008-06-02 05:07:00,1.21557,1.21567,1.21544,1.21557,13400000.0
2008-06-02 05:08:00,1.21523,1.21523,1.21483,1.21493,4200000.0
2008-06-02 05:09:00,1.21484,1.21509,1.21477,1.21509,11000000.0
2008-06-02 05:10:00,1.2151,1.2153,1.2151,1.2151,10000000.0
2008-06-02 05:11:00,1.21503,1.21528,1.21477,1.21522,10000000.0
2008-06-02 05:12:00,1.21541,1.21571,1.21518,1.21523,9400000.0
2008-06-02 05:13:00,1.21566,1.21566,1.21511,1.21531,20800000.0
2008-06-02 05:14:00,1.21522,1.21558,1.21522,1.21541,8400000.0
2008-06-02 05:15:00,1.21526,1.21526,1.21525,1.21525,2000000.0
2008-06-02 05:16:00,1.2155,1.21564,1.21508,1.21508,8400000.0
2008-06-02 05:17:00,1.21517,1.21542,1.21477,1.21514,12200000.0
2008-06-02 05:18:00,1.215,1.21527,1.215,1.21502,9800000.0
2008-06-02 05:19:00,1.21511,1.21541,1.21504,1.21532,16600000.0
2008-06-02 05:20:00,1.2151,1.21525,1.2151,1.21525,2000000.0
2008-06-02 05:21:00,1.2153,1.21554,1.2153,1.21543,8800000.0
2008-06-02 05:22:00,1.21501,1.21536,1.21491,1.21536,14800000.0
2008-06-02 05:23:00,1.21535,1.21553,1.2151,1.21547,11800000.0
2008-06-02 05:24:00,1.21541,1.21571,1.21505,1.21571,13800000.0
2008-06-02 05:25:00,1.21542,1.21563,1.21538,1.21558,10200000.0
2008-06-02 05:26:00,1.21518,1.21597,1.21518,1.21573,17800000.0
2008-06-02 05:27:00,1.21579,1.21579,1.2154,1.21551,7400000.0
2008-06-02 05:28:00,1.21527,1.21574,1.21527,1.21566,8000000.0
2008-06-02 05:29:00,1.21574,1.21595,1.21518,1.21595,11800000.0
2008-06-02 05:30:00,1.21545,1.21584,1.21545,1.21578,6200000.0
2008-06-02 05:31:00,1.21563,1.21572,1.21559,1.21559,6000000.0
2008-06-02 05:32:00,1.21553,1.21596,1.21553,1.21586,22800000.0
2008-06-02 05:33:00,1.2161,1.2162,1.2161,1.2162,9200000.0
2008-06-02 05:34:00,1.21575,1.21603,1.21575,1.21592,9200000.0
2008-06-02 05:35:00,1.21593,1.21593,1.21535,1.21555,21800000.0
2008-06-02 05:36:00,1.2156,1.21601,1.21554,1.21555,23000000.0
2008-06-02 05:37:00,1.21555,1.21578,1.21544,1.21544,13500000.0
2008-06-02 05:38:00,1.21571,1.21584,1.21555,1.21555,4800000.0
2008-06-02 05:39:00,1.21582,1.21582,1.21563,1.21573,11200000.0
2008-06-02 05:40:00,1.21556,1.21573,1.21556,1.2156,7600000.0
2008-06-02 05:41:00,1.2162,1.2164,1.2162,1.2164,12600000.0
2008-06-02 05:42:00,1.21597,1.21608,1.21551,1.21551,12600000.0
2008-06-02 05:43:00,1.2162,1.2163,1.2162,1.2163,7200000.0
2008-06-02 05:44:00,1.2162,1.2164,1.2162,1.2163,7200000.0
2008-06-02 05:45:00,1.21566,1.21607,1.21565,1.21607,7200000.0
2008-06-02 05:46:00,1.21657,1.21657,1.21578,1.21584,17800000.0
2008-06-02 05:47:00,1.21578,1.21619,1.21562,1.21562,17400000.0
2008-06-02 05:48:00,1.21564,1.21596,1.21543,1.21587,75000000.0
2008-06-02 05:49:00,1.21549,1.21566,1.21549,1.21555,6800000.0
2008-06-02 05:50:00,1.21601,1.21619,1.21578,1.21594,19200000.0
2008-06-02 05:51:00,1.21619,1.21619,1.21589,1.21619,6800000.0
2008-06-02 05:52:00,1.21631,1.21631,1.21586,1.21594,6200000.0
2008-06-02 05:53:00,1.21568,1.21619,1.21568,1.21619,9000000.0
2008-06-02 05:54:00,1.21609,1.21656,1.21609,1.21612,6600000.0
2008-06-02 05:55:00,1.21639,1.21653,1.21601,1.21609,10000000.0
2008-06-02 05:56:00,1.21608,1.21614,1.21559,1.21595,10000000.0
2008-06-02 05:57:00,1.21605,1.21605,1.21585,1.21585,9800000.0
2008-06-02 05:58:00,1.21597,1.21625,1.21597,1.21625,4200000.0
2008-06-02 05:59:00,1.2162,1.2162,1.21594,1.21594,9000000.0
2008-06-02 06:00:00,1.21599,1.21604,1.21577,1.21588,17800000.0
2008-06-02 06:01:00,1.21584,1.21584,1.21567,1.21575,6400000.0
2008-06-02 06:02:00,1.21571,1.21576,1.21555,1.21563,6800000.0
2008-06-02 06:04:00,1.2165,1.2165,1.2163,1.2164,18600000.0
2008-06-02 06:05:00,1.21595,1.21595,1.21549,1.21563,18600000.0
2008-06-02 06:07:00,1.2161,1.2162,1.2161,1.2162,4200000.0
2008-06-02 06:08:00,1.21559,1.21576,1.21559,1.21576,4200000.0
2008-06-02 06:09:00,1.216,1.21641,1.21599,1.21599,19200000.0
2008-06-02 06:10:00,1.21585,1.21601,1.2157,1.21598,20200000.0
2008-06-02 06:11:00,1.2163,1.2164,1.2163,1.2164,17400000.0
2008-06-02 06:12:00,1.21626,1.21638,1.21598,1.21605,17400000.0
2008-06-02 06:13:00,1.2163,1.2163,1.21578,1.21591,26200000.0
2008-06-02 06:14:00,1.21593,1.21626,1.21593,1.21624,18800000.0
2008-06-02 06:15:00,1.21634,1.21653,1.21628,1.21653,9400000.0
2008-06-02 06:16:00,1.21652,1.21679,1.21623,1.21679,17400000.0
2008-06-02 06:17:00,1.21687,1.21687,1.21629,1.21643,14800000.0
2008-06-02 06:18:00,1.21694,1.21694,1.21651,1.21656,18800000.0
2008-06-02 06:19:00,1.21658,1.21716,1.21631,1.21707,11600000.0
2008-06-02 06:20:00,1.2167,1.2168,1.2166,1.2167,18800000.0
2008-06-02 06:21:00,1.21651,1.21672,1.2164,1.21656,18800000.0
2008-06-02 06:22:00,1.21643,1.21643,1.21615,1.21615,5200000.0
2008-06-02 06:23:00,1.21638,1.21638,1.21606,1.21606,3200000.0
2008-06-02 06:24:00,1.21597,1.21633,1.21578,1.2159,10800000.0
2008-06-02 06:25:00,1.2164,1.21672,1.21622,1.21649,69600000.0
2008-06-02 06:26:00,1.21621,1.21664,1.21621,1.21634,12000000.0
2008-06-02 06:27:00,1.21614,1.21667,1.21614,1.21667,5800000.0
2008-06-02 06:30:00,1.21649,1.21649,1.21613,1.21613,10000000.0
2008-06-02 06:31:00,1.21658,1.21661,1.2163,1.21657,15800000.0
2008-06-02 06:32:00,1.2168,1.2168,1.2164,1.2168,3200000.0
2008-06-02 06:33:00,1.21672,1.21672,1.21646,1.21646,3200000.0
2008-06-02 06:34:00,1.21659,1.21659,1.21611,1.21611,11200000.0
2008-06-02 06:35:00,1.2162,1.2162,1.2162,1.2162,11600000.0
2008-06-02 06:36:00,1.21585,1.21585,1.21544,1.21583,11600000.0
2008-06-02 06:37:00,1.2158,1.2158,1.21539,1.21545,4200000.0
2008-06-02 06:38:00,1.21544,1.21557,1.2148,1.21515,23200000.0
2008-06-02 06:39:00,1.21565,1.21565,1.2153,1.21552,13200000.0
2008-06-02 06:40:00,1.21537,1.21578,1.21522,1.21542,11600000.0
2008-06-02 06:41:00,1.2159,1.2159,1.2157,1.2159,3200000.0
2008-06-02 06:42:00,1.21537,1.21537,1.21523,1.21523,3200000.0
2008-06-02 06:43:00,1.21556,1.21556,1.2154,1.2154,10400000.0
2008-06-02 06:44:00,1.21541,1.21554,1.21518,1.21518,20200000.0
2008-06-02 06:45:00,1.21529,1.2158,1.2151,1.2158,15600000.0
2008-06-02 06:46:00,1.21558,1.21591,1.21558,1.21591,3600000.0
2008-06-02 06:50:00,1.21561,1.21576,1.21536,1.21563,9800000.0
2008-06-02 06:51:00,1.21579,1.21606,1.2154,1.21606,16800000.0
2008-06-02 06:53:00,1.21547,1.21584,1.21547,1.21584,11000000.0
2008-06-02 06:54:00,1.21597,1.21597,1.21558,1.21558,7000000.0
2008-06-02 06:55:00,1.21569,1.21614,1.21569,1.21614,3200000.0
2008-06-02 06:56:00,1.21552,1.21584,1.21552,1.21566,8600000.0
2008-06-02 06:58:00,1.2163,1.2163,1.2162,1.2162,18000000.0
2008-06-02 06:59:00,1.2161,1.2161,1.2161,1.2161,18000000.0
2008-06-02 07:00:00,1.21561,1.21579,1.21545,1.21565,18000000.0
2008-06-02 07:01:00,1.2162,1.2162,1.2162,1.2162,13200000.0
2008-06-02 07:02:00,1.2163,1.2163,1.2162,1.2163,13200000.0
2008-06-02 07:03:00,1.2158,1.21623,1.2158,1.21592,13200000.0
2008-06-02 07:04:00,1.21595,1.21627,1.21588,1.21616,9600000.0
2008-06-02 07:05:00,1.21605,1.21624,1.21589,1.21617,12200000.0
2008-06-02 07:06:00,1.21606,1.2163,1.21583,1.2163,16600000.0
2008-06-02 07:07:00,1.21586,1.21613,1.21567,1.21567,25400000.0
2008-06-02 07:08:00,1.2161,1.2162,1.2159,1.2159,25800000.0
2008-06-02 07:09:00,1.21548,1.2159,1.21546,1.2159,25800000.0
2008-06-02 07:10:00,1.21568,1.21586,1.21554,1.21554,6800000.0
2008-06-02 07:11:00,1.21552,1.21584,1.21516,1.21533,15600000.0
2008-06-02 07:12:00,1.21529,1.21533,1.21486,1.21511,10400000.0
2008-06-02 07:13:00,1.2157,1.2157,1.2157,1.2157,7800000.0
2008-06-02 07:14:00,1.2155,1.2157,1.2155,1.2155,7800000.0
2008-06-02 07:15:00,1.21506,1.21518,1.21506,1.21516,7800000.0
2008-06-02 07:16:00,1.2155,1.2155,1.2153,1.2155,10000000.0
2008-06-02 07:17:00,1.2153,1.2155,1.2153,1.2155,10000000.0
2008-06-02 07:18:00,1.21513,1.21513,1.21498,1.21499,10000000.0
2008-06-02 07:19:00,1.2153,1.2155,1.2153,1.2155,7800000.0
2008-06-02 07:20:00,1.21499,1.21522,1.21466,1.21519,7800000.0
2008-06-02 07:21:00,1.21507,1.21535,1.21502,1.21525,16000000.0
2008-06-02 07:22:00,1.21511,1.21561,1.21475,1.21475,18000000.0
2008-06-02 07:25:00,1.2154,1.21567,1.21512,1.21522,6600000.0
2008-06-02 07:26:00,1.21559,1.21559,1.2149,1.21507,12600000.0
2008-06-02 07:27:00,1.2153,1.2155,1.2153,1.2155,4600000.0
2008-06-02 07:28:00,1.21519,1.21541,1.21502,1.21502,4600000.0
2008-06-02 07:29:00,1.21486,1.21504,1.21445,1.21445,16800000.0
2008-06-02 07:30:00,1.21485,1.21485,1.21484,1.21484,3200000.0
2008-06-02 07:31:00,1.21477,1.2151,1.21449,1.21449,10600000.0
2008-06-02 07:32:00,1.21446,1.21474,1.21429,1.21474,7400000.0
2008-06-02 07:33:00,1.2151,1.2151,1.21425,1.21477,8400000.0
2008-06-02 07:34:00,1.21459,1.21483,1.21428,1.21428,9200000.0
2008-06-02 07:35:00,1.2143,1.21483,1.21385,1.21483,10400000.0
2008-06-02 07:36:00,1.21452,1.21479,1.21452,1.21464,12200000.0
2008-06-02 07:37:00,1.21442,1.21478,1.21442,1.21474,6800000.0
2008-06-02 07:38:00,1.21506,1.21506,1.21447,1.21494,13600000.0
2008-06-02 07:39:00,1.2152,1.21523,1.21505,1.21523,12400000.0
2008-06-02 07:40:00,1.21498,1.21533,1.21498,1.21499,21400000.0
2008-06-02 07:41:00,1.21543,1.21557,1.21512,1.21548,18600000.0
2008-06-02 07:42:00,1.21556,1.21575,1.21523,1.21533,16600000.0
2008-06-02 07:43:00,1.2147,1.21516,1.2147,1.21516,9600000.0
2008-06-02 07:44:00,1.21495,1.21556,1.21495,1.21517,12400000.0
2008-06-02 07:45:00,1.21524,1.2157,1.21507,1.2155,21200000.0
2008-06-02 07:46:00,1.21547,1.21557,1.21519,1.21545,16200000.0
2008-06-02 07:47:00,1.21515,1.21548,1.21509,1.21509,17600000.0
2008-06-02 07:48:00,1.21426,1.21493,1.21426,1.21451,15200000.0
2008-06-02 07:49:00,1.21428,1.2147,1.21428,1.2147,14200000.0
2008-06-02 07:50:00,1.21448,1.21509,1.21413,1.21486,75400000.0
2008-06-02 07:51:00,1.21462,1.21462,1.21422,1.21422,27800000.0
2008-06-02 07:52:00,1.21472,1.21523,1.21465,1.2147,10000000.0
2008-06-02 07:53:00,1.21483,1.21483,1.21431,1.21431,15800000.0
2008-06-02 07:54:00,1.21449,1.21494,1.21449,1.21494,3200000.0
2008-06-02 07:55:00,1.21485,1.21485,1.21453,1.21453,17400000.0
2008-06-02 07:56:00,1.21445,1.21471,1.21444,1.21462,14200000.0
2008-06-02 07:57:00,1.21503,1.21525,1.2148,1.21481,10600000.0
2008-06-02 07:58:00,1.2154,1.2154,1.21475,1.21502,9400000.0
2008-06-02 07:59:00,1.21536,1.21536,1.21464,1.21466,18000000.0
2008-06-02 08:00:00,1.21472,1.21501,1.21431,1.21432,14200000.0
2008-06-02 08:01:00,1.21446,1.21501,1.21446,1.21501,18000000.0
2008-06-02 08:02:00,1.21538,1.21558,1.21529,1.21529,9600000.0
2008-06-02 08:03:00,1.21507,1.21527,1.21501,1.21515,40800000.0
2008-06-02 08:04:00,1.21491,1.21497,1.2147,1.21484,17200000.0
2008-06-02 08:05:00,1.2153,1.2153,1.2151,1.2151,3600000.0
2008-06-02 08:06:00,1.21502,1.21526,1.21482,1.21482,3600000.0
2008-06-02 08:07:00,1.21449,1.21495,1.21449,1.21495,11600000.0
2008-06-02 08:08:00,1.21467,1.21532,1.21467,1.21516,16400000.0
2008-06-02 08:09:00,1.2151,1.2151,1.2149,1.2149,26800000.0
2008-06-02 08:10:00,1.2151,1.2151,1.2149,1.2151,26800000.0
2008-06-02 08:11:00,1.21468,1.21522,1.21468,1.21484,26800000.0
2008-06-02 08:12:00,1.21475,1.21491,1.21475,1.21491,2600000.0
2008-06-02 08:13:00,1.21462,1.21492,1.21445,1.21445,13200000.0
2008-06-02 08:14:00,1.21423,1.21468,1.21423,1.21456,9400000.0
2008-06-02 08:15:00,1.21444,1.21466,1.2144,1.21452,9000000.0
2008-06-02 08:16:00,1.2148,1.21485,1.21428,1.21428,14800000.0
2008-06-02 08:19:00,1.21452,1.21471,1.21435,1.21457,15600000.0
2008-06-02 08:20:00,1.21473,1.21485,1.21452,1.21452,12800000.0
2008-06-02 08:21:00,1.2144,1.21458,1.21378,1.21378,12200000.0
2008-06-02 08:22:00,1.2143,1.21466,1.2143,1.21457,12400000.0
2008-06-02 08:23:00,1.21477,1.21477,1.21416,1.21416,8000000.0
2008-06-02 08:24:00,1.2149,1.2149,1.2149,1.2149,2600000.0
2008-06-02 08:25:00,1.21449,1.21454,1.21449,1.21454,2600000.0
2008-06-02 08:26:00,1.21447,1.21461,1.21419,1.21461,10600000.0
2008-06-02 08:27:00,1.21468,1.21531,1.21428,1.21509,74000000.0
2008-06-02 08:28:00,1.21456,1.21473,1.21425,1.21425,8200000.0
2008-06-02 08:29:00,1.21426,1.21506,1.21396,1.21421,18000000.0
2008-06-02 08:30:00,1.21443,1.21443,1.2139,1.21397,10800000.0
2008-06-02 08:31:00,1.21397,1.21418,1.21386,1.21418,15000000.0
2008-06-02 08:32:00,1.21388,1.21407,1.2138,1.21393,10600000.0
2008-06-02 08:33:00,1.21388,1.21434,1.21369,1.21434,16200000.0
2008-06-02 08:34:00,1.21394,1.21418,1.21363,1.2137,8800000.0
2008-06-02 08:35:00,1.21366,1.21397,1.21366,1.21397,12600000.0
2008-06-02 08:36:00,1.21376,1.21402,1.21368,1.21402,10800000.0
2008-06-02 08:37:00,1.21352,1.21405,1.21352,1.21386,16000000.0
2008-06-02 08:38:00,1.21382,1.21387,1.21349,1.21387,5200000.0
2008-06-02 08:39:00,1.21401,1.21414,1.21356,1.21356,15800000.0
2008-06-02 08:40:00,1.21362,1.21394,1.21333,1.21333,6600000.0
2008-06-02 08:41:00,1.21397,1.21448,1.21357,1.21448,6800000.0
2008-06-02 08:42:00,1.21404,1.21404,1.21371,1.21381,15600000.0
2008-06-02 08:43:00,1.21361,1.2138,1.21318,1.21364,10800000.0
2008-06-02 08:44:00,1.21345,1.21351,1.21327,1.21343,27200000.0
2008-06-02 08:45:00,1.21327,1.21332,1.21324,1.21324,16400000.0
2008-06-02 08:46:00,1.2134,1.21403,1.21338,1.21392,19200000.0
2008-06-02 08:47:00,1.2138,1.21415,1.21348,1.21415,27000000.0
2008-06-02 08:48:00,1.21403,1.2143,1.21365,1.21378,102800000.0
2008-06-02 08:49:00,1.21398,1.21426,1.21382,1.21419,9400000.0
2008-06-02 08:50:00,1.21463,1.21467,1.21411,1.21444,24400000.0
2008-06-02 08:51:00,1.21395,1.21398,1.21357,1.21388,65200000.0
2008-06-02 08:52:00,1.21377,1.21429,1.21377,1.21388,16800000.0
2008-06-02 08:53:00,1.21425,1.21425,1.21367,1.21383,117600000.0
2008-06-02 08:54:00,1.21419,1.21446,1.21384,1.21384,10800000.0
2008-06-02 08:55:00,1.21378,1.21473,1.21378,1.21387,9200000.0
2008-06-02 08:56:00,1.21466,1.21466,1.21438,1.21438,3200000.0
2008-06-02 08:57:00,1.21454,1.21454,1.21404,1.21434,12400000.0
2008-06-02 08:58:00,1.21437,1.21499,1.21437,1.21445,8400000.0
2008-06-02 08:59:00,1.21444,1.21517,1.21444,1.21476,117400000.0
2008-06-02 09:00:00,1.21462,1.21484,1.21436,1.21457,129600000.0
2008-06-02 09:01:00,1.21491,1.21491,1.2141,1.21411,14400000.0
2008-06-02 09:02:00,1.21436,1.21436,1.21429,1.21429,2600000.0
2008-06-02 09:03:00,1.21414,1.21448,1.21397,1.21448,13800000.0
2008-06-02 09:04:00,1.21421,1.21438,1.21383,1.21438,20200000.0
2008-06-02 09:05:00,1.21473,1.21473,1.21446,1.21465,13800000.0
2008-06-02 09:06:00,1.21459,1.21528,1.21457,1.21492,11800000.0
2008-06-02 09:07:00,1.21469,1.21486,1.21446,1.21453,16800000.0
2008-06-02 09:08:00,1.21453,1.21474,1.21453,1.21461,4800000.0
2008-06-02 09:09:00,1.21478,1.21478,1.21435,1.21447,13400000.0
2008-06-02 09:10:00,1.2145,1.21482,1.21427,1.21427,29200000.0
2008-06-02 09:11:00,1.21436,1.21475,1.21388,1.21388,7400000.0
2008-06-02 09:12:00,1.21363,1.21399,1.21358,1.21358,9800000.0
2008-06-02 09:13:00,1.2142,1.2143,1.214,1.2141,15200000.0
2008-06-02 09:14:00,1.21422,1.21436,1.21378,1.21378,15200000.0
2008-06-02 09:15:00,1.21386,1.21399,1.21363,1.21378,24400000.0
2008-06-02 09:16:00,1.21377,1.21389,1.21351,1.21389,26000000.0
2008-06-02 09:17:00,1.21365,1.21383,1.21358,1.21375,9800000.0
2008-06-02 09:18:00,1.21363,1.21424,1.21349,1.21382,18400000.0
2008-06-02 09:19:00,1.21402,1.21402,1.21359,1.21379,16600000.0
2008-06-02 09:20:00,1.21352,1.21387,1.21348,1.21375,8800000.0
2008-06-02 09:21:00,1.21387,1.21404,1.21373,1.21373,8200000.0
2008-06-02 09:22:00,1.21392,1.21392,1.21339,1.21357,10800000.0
2008-06-02 09:23:00,1.2132,1.21362,1.21271,1.21353,16600000.0
2008-06-02 09:24:00,1.21348,1.21365,1.21345,1.21365,20200000.0
2008-06-02 09:25:00,1.2136,1.21374,1.21332,1.2134,18200000.0
2008-06-02 09:26:00,1.21416,1.21457,1.21391,1.21397,21800000.0
2008-06-02 09:27:00,1.21445,1.21499,1.21439,1.21447,10600000.0
2008-06-02 09:28:00,1.21425,1.21427,1.21383,1.21402,16400000.0
2008-06-02 09:29:00,1.21392,1.21434,1.21392,1.21434,16400000.0
2008-06-02 09:30:00,1.21407,1.21407,1.2136,1.21377,20400000.0
2008-06-02 09:31:00,1.21398,1.21429,1.21372,1.21401,19400000.0
2008-06-02 09:32:00,1.2142,1.2142,1.2141,1.2142,18200000.0
2008-06-02 09:33:00,1.21371,1.21419,1.21367,1.21419,18200000.0
2008-06-02 09:34:00,1.21335,1.21365,1.21303,1.21365,15800000.0
2008-06-02 09:35:00,1.21347,1.2137,1.21344,1.2137,11000000.0
2008-06-02 09:36:00,1.21386,1.21406,1.21312,1.21395,81400000.0
2008-06-02 09:37:00,1.21413,1.21413,1.2128,1.21364,116400000.0
2008-06-02 09:38:00,1.2136,1.21432,1.2136,1.21377,5800000.0
2008-06-02 09:39:00,1.21381,1.21423,1.21358,1.21369,74800000.0
2008-06-02 09:40:00,1.21404,1.21404,1.21347,1.21352,10000000.0
2008-06-02 09:41:00,1.21374,1.21377,1.21328,1.21328,10800000.0
2008-06-02 09:42:00,1.21347,1.21376,1.21305,1.21376,20800000.0
2008-06-02 09:43:00,1.21351,1.2138,1.2132,1.21358,23200000.0
2008-06-02 09:44:00,1.2136,1.21404,1.21328,1.21404,7400000.0
2008-06-02 09:45:00,1.21345,1.21403,1.21345,1.21366,15800000.0
2008-06-02 09:46:00,1.21391,1.21391,1.21371,1.2139,7400000.0
2008-06-02 09:47:00,1.21345,1.21368,1.21338,1.21348,18200000.0
2008-06-02 09:48:00,1.21363,1.21382,1.21344,1.21352,24000000.0
2008-06-02 09:49:00,1.21352,1.21352,1.21352,1.21352,2600000.0
2008-06-02 09:50:00,1.21332,1.21395,1.21332,1.21347,18600000.0
2008-06-02 09:51:00,1.21387,1.21418,1.2136,1.21418,13200000.0
2008-06-02 09:52:00,1.21447,1.21447,1.21411,1.21433,12600000.0
2008-06-02 09:53:00,1.214,1.21446,1.21392,1.21446,8600000.0
2008-06-02 09:54:00,1.21412,1.21425,1.21401,1.21412,22800000.0
2008-06-02 09:55:00,1.2146,1.2146,1.21403,1.2144,13000000.0
2008-06-02 09:56:00,1.21455,1.21498,1.21438,1.21439,105200000.0
2008-06-02 09:57:00,1.21453,1.21484,1.21436,1.21436,8400000.0
2008-06-02 09:58:00,1.21489,1.21523,1.21484,1.21495,86200000.0
2008-06-02 09:59:00,1.21422,1.21428,1.21383,1.21428,14200000.0
2008-06-02 10:00:00,1.21437,1.21464,1.21397,1.21444,19400000.0
2008-06-02 10:01:00,1.21453,1.21453,1.21404,1.21404,11400000.0
2008-06-02 10:02:00,1.21479,1.21479,1.21433,1.21436,109600000.0
2008-06-02 10:03:00,1.21419,1.21493,1.21408,1.21419,93400000.0
2008-06-02 10:04:00,1.21414,1.21445,1.21414,1.21433,9600000.0
2008-06-02 10:05:00,1.21422,1.21454,1.21417,1.21428,40800000.0
2008-06-02 10:06:00,1.21447,1.21491,1.2143,1.21469,73800000.0
2008-06-02 10:07:00,1.21427,1.21482,1.21423,1.21482,7400000.0
2008-06-02 10:08:00,1.21433,1.21441,1.21421,1.21432,54600000.0
2008-06-02 10:09:00,1.21448,1.21479,1.21436,1.21436,17800000.0
2008-06-02 10:10:00,1.21434,1.21434,1.21402,1.21421,65100000.0
2008-06-02 10:11:00,1.21405,1.21422,1.21385,1.21405,62200000.0
2008-06-02 10:12:00,1.21389,1.21419,1.2138,1.21402,66800000.0
2008-06-02 10:13:00,1.21399,1.21402,1.21368,1.21402,13600000.0
2008-06-02 10:14:00,1.21402,1.21402,1.21377,1.21386,25000000.0
2008-06-02 10:15:00,1.21378,1.21389,1.2136,1.21383,52000000.0
2008-06-02 10:16:00,1.21351,1.21393,1.21343,1.21343,31000000.0
2008-06-02 10:17:00,1.2137,1.21379,1.21323,1.21343,17000000.0
2008-06-02 10:18:00,1.21335,1.21361,1.21335,1.21361,64200000.0
2008-06-02 10:19:00,1.21361,1.21385,1.21303,1.21363,18400000.0
2008-06-02 10:20:00,1.21338,1.21379,1.21338,1.21354,16600000.0
2008-06-02 10:21:00,1.21333,1.21356,1.21328,1.21349,48600000.0
2008-06-02 10:22:00,1.21323,1.21377,1.21323,1.21377,5200000.0
2008-06-02 10:23:00,1.21368,1.21387,1.21344,1.21344,57900000.0
2008-06-02 10:24:00,1.214,1.2141,1.2139,1.2141,15400000.0
2008-06-02 10:25:00,1.21374,1.21411,1.2137,1.21374,15400000.0
2008-06-02 10:26:00,1.21403,1.21464,1.21383,1.21407,118200000.0
2008-06-02 10:27:00,1.21367,1.21415,1.21351,1.214,104400000.0
2008-06-02 10:28:00,1.21351,1.21403,1.21304,1.21403,8200000.0
2008-06-02 10:29:00,1.21343,1.21366,1.21343,1.21366,2600000.0
2008-06-02 10:30:00,1.21401,1.21441,1.21372,1.21432,140400000.0
2008-06-02 10:31:00,1.2141,1.21458,1.214,1.21417,109000000.0
2008-06-02 10:32:00,1.21416,1.21441,1.21392,1.21392,5800000.0
2008-06-02 10:33:00,1.21392,1.21434,1.21357,1.21372,117500000.0
2008-06-02 10:34:00,1.21375,1.21452,1.21355,1.21366,150600000.0
2008-06-02 10:35:00,1.2141,1.21427,1.21364,1.21386,105600000.0
2008-06-02 10:36:00,1.21427,1.21427,1.21378,1.21395,17600000.0
2008-06-02 10:37:00,1.21412,1.21412,1.21368,1.21368,11600000.0
2008-06-02 10:38:00,1.21388,1.2143,1.21387,1.21405,84600000.0
2008-06-02 10:39:00,1.21411,1.21455,1.21411,1.21422,17800000.0
2008-06-02 10:40:00,1.2143,1.21452,1.21418,1.21432,11600000.0
2008-06-02 10:41:00,1.2144,1.2147,1.2143,1.2147,105400000.0
2008-06-02 10:42:00,1.21457,1.21457,1.21397,1.21428,105400000.0
2008-06-02 10:43:00,1.21463,1.21504,1.21413,1.21413,16600000.0
2008-06-02 10:44:00,1.21464,1.21505,1.2142,1.21451,26200000.0
2008-06-02 10:45:00,1.21427,1.21446,1.21399,1.21414,21000000.0
2008-06-02 10:46:00,1.21406,1.21429,1.21402,1.21417,40800000.0
2008-06-02 10:47:00,1.21444,1.21478,1.21418,1.21473,101400000.0
2008-06-02 10:48:00,1.21457,1.21475,1.21435,1.21475,19400000.0
2008-06-02 10:49:00,1.21443,1.21461,1.21425,1.21425,73200000.0
2008-06-02 10:50:00,1.21422,1.21457,1.21382,1.21382,15000000.0
2008-06-02 10:51:00,1.21358,1.21377,1.2134,1.21364,14000000.0
2008-06-02 10:52:00,1.21337,1.21364,1.21296,1.21309,86200000.0
2008-06-02 10:53:00,1.21305,1.21309,1.21238,1.21309,11800000.0
2008-06-02 10:54:00,1.21294,1.213,1.21294,1.213,11200000.0
2008-06-02 10:55:00,1.21264,1.21282,1.21236,1.21236,123600000.0
2008-06-02 10:56:00,1.21246,1.21269,1.21246,1.21261,6600000.0
2008-06-02 10:57:00,1.21278,1.21301,1.21246,1.21275,23800000.0
2008-06-02 10:58:00,1.21275,1.2129,1.21258,1.21276,10000000.0
2008-06-02 10:59:00,1.21274,1.21329,1.2127,1.2127,14000000.0
2008-06-02 11:00:00,1.21216,1.21243,1.21201,1.2121,30000000.0
2008-06-02 11:01:00,1.21214,1.2125,1.21214,1.21243,75400000.0
2008-06-02 11:02:00,1.21263,1.21274,1.21243,1.21251,91400000.0
2008-06-02 11:03:00,1.21246,1.21285,1.21222,1.21222,26000000.0
2008-06-02 11:04:00,1.21218,1.21265,1.21218,1.21263,105000000.0
2008-06-02 11:05:00,1.21302,1.21333,1.21302,1.21312,9800000.0
2008-06-02 11:06:00,1.2134,1.21373,1.21329,1.21367,48200000.0
2008-06-02 11:07:00,1.21378,1.21387,1.21339,1.21387,6600000.0
2008-06-02 11:08:00,1.21373,1.21415,1.21343,1.21367,22800000.0
2008-06-02 11:09:00,1.21361,1.21362,1.21338,1.21349,49400000.0
2008-06-02 11:10:00,1.21368,1.21398,1.21366,1.21386,38000000.0
2008-06-02 11:11:00,1.2144,1.2144,1.2143,1.2144,21900000.0
2008-06-02 11:12:00,1.21405,1.21452,1.21405,1.21421,21900000.0
2008-06-02 11:13:00,1.21439,1.21469,1.21427,1.21436,45000000.0
2008-06-02 11:14:00,1.2146,1.2146,1.2144,1.2145,12000000.0
2008-06-02 11:15:00,1.21425,1.21462,1.21425,1.21447,12000000.0
2008-06-02 11:16:00,1.21458,1.21509,1.21458,1.21509,10800000.0
2008-06-02 11:17:00,1.21509,1.21516,1.21485,1.21504,58800000.0
2008-06-02 11:18:00,1.21541,1.21541,1.21489,1.21496,13000000.0
2008-06-02 11:19:00,1.21481,1.21486,1.21465,1.21474,35200000.0
2008-06-02 11:20:00,1.2148,1.21508,1.2148,1.21482,22600000.0
2008-06-02 11:21:00,1.21538,1.21552,1.21512,1.21523,86400000.0
2008-06-02 11:22:00,1.21507,1.21529,1.2146,1.21529,18800000.0
2008-06-02 11:23:00,1.21545,1.21573,1.21545,1.21569,74500000.0
2008-06-02 11:24:00,1.21593,1.21616,1.21593,1.2161,13800000.0
2008-06-02 11:25:00,1.21622,1.21638,1.21592,1.21599,25800000.0
2008-06-02 11:26:00,1.21603,1.21637,1.21595,1.21632,25800000.0
2008-06-02 11:27:00,1.21646,1.21658,1.21576,1.21616,18200000.0
2008-06-02 11:28:00,1.21599,1.21629,1.21562,1.21575,23000000.0
2008-06-02 11:29:00,1.21569,1.21581,1.21547,1.21573,18400000.0
2008-06-02 11:30:00,1.21554,1.21569,1.21551,1.21569,13800000.0
2008-06-02 11:31:00,1.21549,1.21572,1.21511,1.21511,16400000.0
2008-06-02 11:32:00,1.21547,1.21567,1.21539,1.21557,8000000.0
2008-06-02 11:33:00,1.21593,1.21597,1.21554,1.21597,12200000.0
2008-06-02 11:34:00,1.21586,1.21586,1.21554,1.21554,22200000.0
2008-06-02 11:35:00,1.21586,1.21633,1.21586,1.21622,6800000.0
2008-06-02 11:36:00,1.21598,1.216,1.21588,1.216,7400000.0
2008-06-02 11:37:00,1.21605,1.21676,1.21605,1.21674,9800000.0
2008-06-02 11:38:00,1.2171,1.21721,1.21663,1.21721,80000000.0
2008-06-02 11:39:00,1.21725,1.21757,1.21694,1.21729,22400000.0
2008-06-02 11:40:00,1.21706,1.21724,1.21629,1.21702,58800000.0
2008-06-02 11:41:00,1.21682,1.21723,1.21678,1.21684,74800000.0
2008-06-02 11:42:00,1.217,1.217,1.21659,1.2169,12400000.0
2008-06-02 11:43:00,1.21682,1.21682,1.21658,1.21665,48300000.0
2008-06-02 11:44:00,1.21666,1.21685,1.21625,1.21625,15600000.0
2008-06-02 11:45:00,1.21627,1.21628,1.21577,1.21577,8400000.0
2008-06-02 11:46:00,1.21598,1.21599,1.21558,1.21558,14000000.0
2008-06-02 11:47:00,1.21559,1.21581,1.21552,1.21559,16400000.0
2008-06-02 11:48:00,1.2162,1.2162,1.2161,1.2161,61200000.0
2008-06-02 11:49:00,1.21544,1.21613,1.21528,1.21548,61200000.0
2008-06-02 11:50:00,1.21546,1.21585,1.21518,1.21527,15500000.0
2008-06-02 11:51:00,1.21497,1.21513,1.21487,1.21508,73800000.0
2008-06-02 11:52:00,1.21526,1.21562,1.21522,1.21541,80000000.0
2008-06-02 11:53:00,1.2153,1.2153,1.2153,1.2153,20000000.0
2008-06-02 11:54:00,1.21524,1.21549,1.21512,1.21514,20000000.0
2008-06-02 11:55:00,1.21531,1.21531,1.21482,1.21496,17000000.0
2008-06-02 11:56:00,1.21504,1.21541,1.21503,1.21509,53200000.0
2008-06-02 11:57:00,1.21482,1.2151,1.21469,1.21491,99800000.0
2008-06-02 11:58:00,1.21496,1.21518,1.2147,1.21483,22200000.0
2008-06-02 11:59:00,1.21516,1.21586,1.21516,1.21582,110900000.0
2008-06-02 12:00:00,1.21578,1.21605,1.21572,1.21572,29000000.0
2008-06-02 12:01:00,1.21616,1.21616,1.21579,1.21579,14600000.0
2008-06-02 12:02:00,1.21605,1.21632,1.21549,1.21603,11600000.0
2008-06-02 12:03:00,1.21633,1.21644,1.21598,1.21608,96600000.0
2008-06-02 12:04:00,1.21634,1.21645,1.21619,1.21622,69700000.0
2008-06-02 12:05:00,1.21622,1.21636,1.21577,1.21632,4600000.0
2008-06-02 12:06:00,1.21616,1.21636,1.21607,1.21611,93000000.0
2008-06-02 12:07:00,1.2161,1.21628,1.2161,1.21628,6200000.0
2008-06-02 12:08:00,1.21623,1.21721,1.21618,1.21721,21200000.0
2008-06-02 12:09:00,1.21678,1.21713,1.21667,1.21703,11600000.0
2008-06-02 12:10:00,1.21708,1.21737,1.21702,1.21725,49400000.0
2008-06-02 12:11:00,1.21736,1.21755,1.21706,1.21746,10400000.0
2008-06-02 12:12:00,1.21749,1.21791,1.2172,1.2172,10000000.0
2008-06-02 12:13:00,1.21732,1.21732,1.21677,1.2173,11000000.0
2008-06-02 12:14:00,1.21708,1.21728,1.21694,1.21694,71400000.0
2008-06-02 12:15:00,1.21682,1.21703,1.21659,1.21678,100800000.0
2008-06-02 12:16:00,1.21657,1.21676,1.21618,1.21618,93800000.0
2008-06-02 12:17:00,1.2164,1.2169,1.21617,1.2169,12000000.0
2008-06-02 12:18:00,1.21681,1.2171,1.21681,1.217,18600000.0
2008-06-02 12:19:00,1.21656,1.21709,1.21652,1.21659,18800000.0
2008-06-02 12:20:00,1.21687,1.21695,1.21633,1.21652,15400000.0
2008-06-02 12:21:00,1.21731,1.21731,1.21667,1.21688,17000000.0
2008-06-02 12:22:00,1.21627,1.21676,1.21607,1.21619,120500000.0
2008-06-02 12:23:00,1.21671,1.21678,1.21644,1.21678,15000000.0
2008-06-02 12:24:00,1.21646,1.21665,1.21646,1.21665,2600000.0
2008-06-02 12:25:00,1.21694,1.2171,1.21664,1.21689,8200000.0
2008-06-02 12:26:00,1.21731,1.21737,1.21692,1.2172,113400000.0
2008-06-02 12:27:00,1.21714,1.21714,1.2168,1.2168,10200000.0
2008-06-02 12:28:00,1.2174,1.2174,1.2172,1.2172,24800000.0
2008-06-02 12:29:00,1.21709,1.21726,1.21703,1.21703,24800000.0
2008-06-02 12:30:00,1.21707,1.2175,1.21707,1.21729,6400000.0
2008-06-02 12:31:00,1.21679,1.21716,1.21679,1.217,8400000.0
2008-06-02 12:32:00,1.21724,1.21727,1.21696,1.21727,13200000.0
2008-06-02 12:33:00,1.21738,1.21776,1.21738,1.2175,17600000.0
2008-06-02 12:34:00,1.21782,1.21787,1.21753,1.21753,8800000.0
2008-06-02 12:35:00,1.21741,1.21786,1.21728,1.21754,9400000.0
2008-06-02 12:36:00,1.21783,1.21813,1.21765,1.2178,10200000.0
2008-06-02 12:37:00,1.21788,1.2182,1.21773,1.21778,28400000.0
2008-06-02 12:38:00,1.21803,1.21803,1.21689,1.21731,19600000.0
2008-06-02 12:39:00,1.21749,1.21779,1.21715,1.21727,104200000.0
2008-06-02 12:40:00,1.21683,1.21737,1.21683,1.21695,15200000.0
2008-06-02 12:41:00,1.21669,1.21732,1.21657,1.21732,14200000.0
2008-06-02 12:42:00,1.2172,1.21727,1.21691,1.21693,16600000.0
2008-06-02 12:43:00,1.21673,1.21697,1.21662,1.21686,13000000.0
2008-06-02 12:44:00,1.21676,1.21688,1.21676,1.21688,3200000.0
2008-06-02 12:45:00,1.21624,1.21701,1.21624,1.21658,82600000.0
2008-06-02 12:46:00,1.21655,1.21718,1.21655,1.21698,75600000.0
2008-06-02 12:47:00,1.21714,1.21714,1.21684,1.21699,6200000.0
2008-06-02 12:48:00,1.21688,1.21729,1.21682,1.21689,79000000.0
2008-06-02 12:49:00,1.21678,1.2171,1.2163,1.21671,16400000.0
2008-06-02 12:50:00,1.21679,1.21727,1.21679,1.21705,19000000.0
2008-06-02 12:51:00,1.21726,1.21726,1.21676,1.21699,27400000.0
2008-06-02 12:52:00,1.21727,1.21739,1.21714,1.21739,11400000.0
2008-06-02 12:53:00,1.2171,1.21729,1.21698,1.21714,8400000.0
2008-06-02 12:54:00,1.21719,1.21755,1.21698,1.21703,14000000.0
2008-06-02 12:55:00,1.21727,1.21727,1.21697,1.21718,70200000.0
2008-06-02 12:56:00,1.2174,1.2176,1.2174,1.2176,23000000.0
2008-06-02 12:57:00,1.2174,1.2176,1.2172,1.2172,23000000.0
2008-06-02 12:58:00,1.21689,1.2177,1.21685,1.21711,23000000.0
2008-06-02 12:59:00,1.21706,1.21724,1.21667,1.21712,20400000.0
2008-06-02 13:00:00,1.21747,1.21747,1.21684,1.21706,10600000.0
2008-06-02 13:01:00,1.2178,1.2179,1.2176,1.2176,13800000.0
2008-06-02 13:02:00,1.21725,1.21725,1.2168,1.2168,13800000.0
2008-06-02 13:03:00,1.21638,1.21656,1.21637,1.21653,11000000.0
2008-06-02 13:04:00,1.21678,1.21712,1.21656,1.21673,22600000.0
2008-06-02 13:05:00,1.21651,1.21677,1.21637,1.21637,41200000.0
2008-06-02 13:06:00,1.21638,1.21687,1.21638,1.21649,6200000.0
2008-06-02 13:07:00,1.21645,1.21686,1.21627,1.21627,13200000.0
2008-06-02 13:08:00,1.21616,1.21616,1.21594,1.21599,6200000.0
2008-06-02 13:09:00,1.2165,1.2167,1.2165,1.2166,13600000.0
2008-06-02 13:10:00,1.21588,1.21629,1.21569,1.21601,13600000.0
2008-06-02 13:11:00,1.21619,1.21638,1.21618,1.21636,55200000.0
2008-06-02 13:12:00,1.21654,1.21713,1.21654,1.21673,16400000.0
2008-06-02 13:13:00,1.21661,1.21672,1.21654,1.21657,13400000.0
2008-06-02 13:14:00,1.21624,1.21665,1.21617,1.21655,26800000.0
2008-06-02 13:15:00,1.21663,1.21687,1.21651,1.21664,19400000.0
2008-06-02 13:16:00,1.21669,1.21703,1.2166,1.21698,34200000.0
2008-06-02 13:17:00,1.21655,1.21711,1.21654,1.21657,14400000.0
2008-06-02 13:18:00,1.21656,1.21721,1.21637,1.21662,68600000.0
2008-06-02 13:19:00,1.21676,1.21694,1.21637,1.21677,25800000.0
2008-06-02 13:20:00,1.21703,1.2174,1.21665,1.21729,10600000.0
2008-06-02 13:21:00,1.21741,1.21762,1.21728,1.21761,26200000.0
2008-06-02 13:22:00,1.21739,1.21777,1.21728,1.21728,14400000.0
2008-06-02 13:23:00,1.21741,1.21781,1.21734,1.21756,39200000.0
2008-06-02 13:24:00,1.21776,1.21776,1.21738,1.21738,24200000.0
2008-06-02 13:25:00,1.2179,1.218,1.2178,1.2178,9600000.0
2008-06-02 13:26:00,1.21751,1.21783,1.21748,1.21783,9600000.0
2008-06-02 13:27:00,1.21737,1.21744,1.2169,1.21725,20200000.0
2008-06-02 13:28:00,1.21718,1.21748,1.21718,1.21729,28600000.0
2008-06-02 13:29:00,1.21714,1.21726,1.21711,1.21715,31600000.0
2008-06-02 13:30:00,1.218,1.218,1.2179,1.2179,24200000.0
2008-06-02 13:31:00,1.218,1.218,1.218,1.218,24200000.0
2008-06-02 13:32:00,1.21782,1.21786,1.21756,1.21786,24200000.0
2008-06-02 13:33:00,1.2179,1.218,1.2176,1.2178,23000000.0
2008-06-02 13:34:00,1.21748,1.21783,1.21726,1.21759,23000000.0
2008-06-02 13:35:00,1.21774,1.21816,1.21753,1.21816,15000000.0
2008-06-02 13:36:00,1.2175,1.21774,1.21742,1.21764,18800000.0
2008-06-02 13:37:00,1.21835,1.21835,1.21767,1.21767,8800000.0
2008-06-02 13:38:00,1.21753,1.21753,1.21741,1.21752,7400000.0
2008-06-02 13:39:00,1.21776,1.21781,1.2175,1.21762,33600000.0
2008-06-02 13:40:00,1.21778,1.21778,1.21732,1.21746,48600000.0
2008-06-02 13:41:00,1.21737,1.21755,1.21693,1.21693,19800000.0
2008-06-02 13:42:00,1.21697,1.21734,1.21697,1.21708,8400000.0
2008-06-02 13:43:00,1.21718,1.21762,1.21718,1.21735,12200000.0
2008-06-02 13:44:00,1.21743,1.21755,1.21734,1.21755,15600000.0
2008-06-02 13:45:00,1.21769,1.21769,1.21692,1.21763,16800000.0
2008-06-02 13:46:00,1.21733,1.21756,1.21733,1.21739,6200000.0
2008-06-02 13:47:00,1.21732,1.21735,1.21726,1.2173,7400000.0
2008-06-02 13:48:00,1.21749,1.21778,1.21723,1.21723,11600000.0
2008-06-02 13:49:00,1.2172,1.2172,1.21701,1.21701,13600000.0
2008-06-02 13:50:00,1.2172,1.21722,1.21665,1.21696,18000000.0
2008-06-02 13:51:00,1.2169,1.21728,1.2168,1.21715,30800000.0
2008-06-02 13:52:00,1.21684,1.21703,1.21682,1.217,18400000.0
2008-06-02 13:53:00,1.21665,1.21665,1.21623,1.21665,16800000.0
2008-06-02 13:54:00,1.21629,1.21647,1.21629,1.21639,14800000.0
2008-06-02 13:55:00,1.21641,1.21687,1.21641,1.2165,11600000.0
2008-06-02 13:56:00,1.21678,1.2174,1.21677,1.2174,11000000.0
2008-06-02 13:57:00,1.21692,1.21765,1.21692,1.21702,22800000.0
2008-06-02 13:58:00,1.21662,1.21744,1.21662,1.21693,19000000.0
2008-06-02 13:59:00,1.21723,1.21747,1.21708,1.21727,27800000.0
2008-06-02 14:00:00,1.21741,1.21775,1.21734,1.21775,103600000.0
2008-06-02 14:01:00,1.21784,1.2184,1.21784,1.21803,95000000.0
2008-06-02 14:02:00,1.21757,1.21791,1.21748,1.21791,26800000.0
2008-06-02 14:03:00,1.21781,1.21833,1.21762,1.21797,12400000.0
2008-06-02 14:04:00,1.21847,1.21857,1.218,1.218,12600000.0
2008-06-02 14:05:00,1.2182,1.21843,1.21793,1.21824,25000000.0
2008-06-02 14:06:00,1.21837,1.21837,1.21806,1.21823,16000000.0
2008-06-02 14:07:00,1.21804,1.21804,1.21776,1.21787,9200000.0
2008-06-02 14:08:00,1.2184,1.2186,1.2184,1.2186,9800000.0
2008-06-02 14:09:00,1.2185,1.2186,1.2184,1.2185,9800000.0
2008-06-02 14:10:00,1.21799,1.21819,1.21784,1.21784,9800000.0
2008-06-02 14:11:00,1.21784,1.21817,1.21777,1.218,10000000.0
2008-06-02 14:12:00,1.21792,1.21838,1.21787,1.21824,8400000.0
2008-06-02 14:13:00,1.21815,1.21832,1.21795,1.21805,27800000.0
2008-06-02 14:14:00,1.21829,1.21829,1.21776,1.21784,12800000.0
2008-06-02 14:15:00,1.21798,1.21798,1.21743,1.21744,18400000.0
2008-06-02 14:16:00,1.21787,1.21792,1.21757,1.21762,13600000.0
2008-06-02 14:17:00,1.21795,1.21795,1.21715,1.21722,11800000.0
2008-06-02 14:18:00,1.21703,1.21724,1.21663,1.21678,25200000.0
2008-06-02 14:19:00,1.21695,1.21731,1.21667,1.21726,12400000.0
2008-06-02 14:20:00,1.21702,1.21729,1.21695,1.21721,7800000.0
2008-06-02 14:21:00,1.21713,1.21751,1.21693,1.21721,21600000.0
2008-06-02 14:22:00,1.21708,1.21708,1.2164,1.21673,20000000.0
2008-06-02 14:23:00,1.21697,1.21733,1.21685,1.21701,10400000.0
2008-06-02 14:24:00,1.21731,1.21761,1.21716,1.21719,18200000.0
2008-06-02 14:25:00,1.21706,1.21746,1.21706,1.21742,7800000.0
2008-06-02 14:26:00,1.21742,1.21755,1.21738,1.21748,8600000.0
2008-06-02 14:27:00,1.21764,1.21812,1.21751,1.21787,33600000.0
2008-06-02 14:28:00,1.21765,1.21824,1.21749,1.21749,10200000.0
2008-06-02 14:29:00,1.21754,1.21773,1.21737,1.21738,16000000.0
2008-06-02 14:30:00,1.21758,1.2178,1.21726,1.21763,13800000.0
2008-06-02 14:31:00,1.21715,1.21761,1.21715,1.21751,71800000.0
2008-06-02 14:32:00,1.21722,1.21759,1.21722,1.21759,9600000.0
2008-06-02 14:33:00,1.21804,1.2181,1.21765,1.21787,16800000.0
2008-06-02 14:34:00,1.21782,1.21811,1.21739,1.21808,14600000.0
2008-06-02 14:35:00,1.21797,1.21797,1.2177,1.21785,29600000.0
2008-06-02 14:36:00,1.21741,1.21749,1.21683,1.21732,11200000.0
2008-06-02 14:37:00,1.21719,1.21753,1.21693,1.21705,20000000.0
2008-06-02 14:38:00,1.21696,1.21712,1.21674,1.21695,21800000.0
2008-06-02 14:39:00,1.21715,1.2176,1.21715,1.21725,13000000.0
2008-06-02 14:40:00,1.21749,1.21796,1.21747,1.21766,16400000.0
2008-06-02 14:41:00,1.21766,1.21794,1.21759,1.21794,6800000.0
2008-06-02 14:42:00,1.21791,1.21804,1.21791,1.21793,26000000.0
2008-06-02 14:43:00,1.21753,1.218,1.21753,1.21796,14000000.0
2008-06-02 14:44:00,1.21801,1.21801,1.21723,1.21723,17800000.0
2008-06-02 14:45:00,1.21724,1.21724,1.21652,1.21652,12000000.0
2008-06-02 14:46:00,1.21707,1.21742,1.21695,1.21742,9000000.0
2008-06-02 14:47:00,1.21738,1.21748,1.21713,1.21713,41800000.0
2008-06-02 14:48:00,1.2172,1.21766,1.21699,1.21699,12800000.0
2008-06-02 14:49:00,1.2167,1.21707,1.21665,1.21665,8800000.0
2008-06-02 14:50:00,1.21683,1.21687,1.21646,1.21662,74200000.0
2008-06-02 14:51:00,1.21694,1.21744,1.21683,1.21697,80500000.0
2008-06-02 14:52:00,1.21708,1.21726,1.21677,1.21707,11400000.0
2008-06-02 14:53:00,1.21689,1.21726,1.21689,1.21719,75800000.0
2008-06-02 14:54:00,1.2172,1.21769,1.21696,1.21696,5600000.0
2008-06-02 14:55:00,1.21734,1.21734,1.21692,1.21692,9000000.0
2008-06-02 14:56:00,1.21701,1.21771,1.21696,1.21696,131000000.0
2008-06-02 14:57:00,1.2169,1.21737,1.2169,1.217,143200000.0
2008-06-02 14:58:00,1.21704,1.21746,1.21686,1.21722,84200000.0
2008-06-02 14:59:00,1.21755,1.21779,1.21755,1.21767,14200000.0
2008-06-02 15:00:00,1.21769,1.21805,1.21755,1.21778,20600000.0
2008-06-02 15:01:00,1.21774,1.21774,1.21726,1.21726,31200000.0
2008-06-02 15:02:00,1.2173,1.21746,1.2173,1.21739,22600000.0
2008-06-02 15:03:00,1.21746,1.21774,1.21716,1.21774,22600000.0
2008-06-02 15:04:00,1.21787,1.21813,1.21787,1.21806,60800000.0
2008-06-02 15:05:00,1.21789,1.21814,1.21774,1.21791,25400000.0
2008-06-02 15:06:00,1.21809,1.21832,1.21792,1.21813,79800000.0
2008-06-02 15:07:00,1.21821,1.21838,1.21801,1.21811,74800000.0
2008-06-02 15:08:00,1.21811,1.2185,1.21801,1.21813,12600000.0
2008-06-02 15:09:00,1.21764,1.21764,1.21727,1.21727,17600000.0
2008-06-02 15:10:00,1.21718,1.21722,1.21699,1.21704,39000000.0
2008-06-02 15:11:00,1.21686,1.21712,1.21672,1.21672,16000000.0
2008-06-02 15:12:00,1.2169,1.21737,1.2169,1.21716,8400000.0
2008-06-02 15:13:00,1.21742,1.21763,1.21737,1.21738,26600000.0
2008-06-02 15:14:00,1.2174,1.21744,1.21714,1.21721,39200000.0
2008-06-02 15:15:00,1.21733,1.21746,1.21714,1.21729,25200000.0
2008-06-02 15:16:00,1.2171,1.21728,1.21672,1.21728,7400000.0
2008-06-02 15:17:00,1.21696,1.21754,1.21696,1.21716,56200000.0
2008-06-02 15:18:00,1.21711,1.21779,1.21711,1.21718,9200000.0
2008-06-02 15:19:00,1.2179,1.2179,1.2178,1.2178,10400000.0
2008-06-02 15:20:00,1.2179,1.21802,1.21751,1.21763,10400000.0
2008-06-02 15:21:00,1.21766,1.21806,1.21766,1.21768,7400000.0
2008-06-02 15:22:00,1.21783,1.21812,1.21773,1.21812,17600000.0
2008-06-02 15:23:00,1.21769,1.21792,1.2176,1.21772,50800000.0
2008-06-02 15:24:00,1.2178,1.21807,1.21769,1.21805,59800000.0
2008-06-02 15:25:00,1.21817,1.21829,1.21796,1.2182,68800000.0
2008-06-02 15:26:00,1.21829,1.21829,1.21805,1.21811,15400000.0
2008-06-02 15:27:00,1.21797,1.21856,1.21797,1.2185,90200000.0
2008-06-02 15:28:00,1.21812,1.21828,1.21771,1.21796,110200000.0
2008-06-02 15:29:00,1.21824,1.21836,1.21818,1.21835,9200000.0
2008-06-02 15:30:00,1.21851,1.21851,1.21808,1.21813,22200000.0
2008-06-02 15:31:00,1.2182,1.21845,1.2179,1.2179,7800000.0
2008-06-02 15:32:00,1.21786,1.21818,1.21775,1.21776,12800000.0
2008-06-02 15:33:00,1.21765,1.2182,1.21747,1.21747,8400000.0
2008-06-02 15:34:00,1.21753,1.21802,1.21739,1.21763,125600000.0
2008-06-02 15:35:00,1.21769,1.21771,1.21735,1.21771,17200000.0
2008-06-02 15:36:00,1.21759,1.21801,1.21759,1.21795,11200000.0
2008-06-02 15:37:00,1.21785,1.21799,1.21752,1.21752,109800000.0
2008-06-02 15:38:00,1.21752,1.21768,1.21714,1.21714,13800000.0
2008-06-02 15:39:00,1.2176,1.218,1.2176,1.2179,45800000.0
2008-06-02 15:40:00,1.21743,1.21763,1.21738,1.21747,45800000.0
2008-06-02 15:41:00,1.21737,1.21738,1.2172,1.21738,8400000.0
2008-06-02 15:42:00,1.21745,1.21766,1.21737,1.21766,9600000.0
2008-06-02 15:43:00,1.21744,1.21769,1.2173,1.21769,13800000.0
2008-06-02 15:44:00,1.2176,1.21797,1.21738,1.21788,16200000.0
2008-06-02 15:45:00,1.21801,1.21826,1.21759,1.21826,10200000.0
2008-06-02 15:46:00,1.2182,1.2186,1.2182,1.2184,16800000.0
2008-06-02 15:47:00,1.21805,1.21809,1.21761,1.21761,16800000.0
2008-06-02 15:48:00,1.21808,1.2182,1.21787,1.21787,18600000.0
2008-06-02 15:49:00,1.21804,1.21838,1.21804,1.21831,8600000.0
2008-06-02 15:50:00,1.21793,1.21793,1.21716,1.21716,8400000.0
2008-06-02 15:51:00,1.21766,1.21771,1.21753,1.21766,16400000.0
2008-06-02 15:52:00,1.21798,1.21816,1.2179,1.21793,29200000.0
2008-06-02 15:53:00,1.21798,1.21798,1.21741,1.21756,11600000.0
2008-06-02 15:54:00,1.21779,1.21779,1.2173,1.2173,6600000.0
2008-06-02 15:55:00,1.21752,1.21763,1.21726,1.21726,22000000.0
2008-06-02 15:56:00,1.21734,1.21775,1.21721,1.21752,9600000.0
2008-06-02 15:57:00,1.21754,1.21757,1.21705,1.21744,10000000.0
2008-06-02 15:58:00,1.21757,1.21759,1.21757,1.21759,2600000.0
2008-06-02 15:59:00,1.21753,1.21791,1.21742,1.21791,10600000.0
2008-06-02 16:00:00,1.21733,1.21754,1.21683,1.21708,14000000.0
2008-06-02 16:01:00,1.21706,1.2175,1.21706,1.2175,12400000.0
2008-06-02 16:02:00,1.21769,1.21776,1.21722,1.21776,18100000.0
2008-06-02 16:03:00,1.21791,1.21791,1.21744,1.2175,19800000.0
2008-06-02 16:04:00,1.21783,1.21798,1.21756,1.21756,14800000.0
2008-06-02 16:05:00,1.21766,1.218,1.21766,1.21785,24000000.0
2008-06-02 16:06:00,1.21793,1.21848,1.21779,1.21779,22200000.0
2008-06-02 16:07:00,1.21813,1.21846,1.2179,1.2179,27600000.0
2008-06-02 16:08:00,1.21829,1.2184,1.21792,1.21814,27600000.0
2008-06-02 16:09:00,1.21799,1.21833,1.21799,1.21833,12600000.0
2008-06-02 16:10:00,1.21817,1.21831,1.21779,1.2181,7800000.0
2008-06-02 16:11:00,1.21767,1.2179,1.21735,1.2179,24000000.0
2008-06-02 16:12:00,1.21811,1.21811,1.21724,1.21784,21000000.0
2008-06-02 16:13:00,1.21728,1.21746,1.21718,1.21721,12800000.0
2008-06-02 16:14:00,1.21733,1.21804,1.21733,1.21776,18800000.0
2008-06-02 16:15:00,1.21763,1.21802,1.21756,1.21802,20400000.0
2008-06-02 16:16:00,1.21751,1.21784,1.2175,1.21764,13200000.0
2008-06-02 16:17:00,1.21807,1.21811,1.21767,1.21768,24000000.0
2008-06-02 16:18:00,1.2179,1.21805,1.21766,1.21793,19600000.0
2008-06-02 16:19:00,1.21718,1.21768,1.21718,1.21749,28600000.0
2008-06-02 16:20:00,1.2178,1.2179,1.2176,1.2176,20000000.0
2008-06-02 16:21:00,1.2172,1.2172,1.21656,1.21656,20000000.0
2008-06-02 16:22:00,1.21672,1.21672,1.2161,1.21647,9400000.0
2008-06-02 16:23:00,1.21642,1.21701,1.21642,1.21701,15600000.0
2008-06-02 16:24:00,1.21711,1.21753,1.21707,1.21753,8400000.0
2008-06-02 16:25:00,1.21731,1.21783,1.21731,1.21748,11200000.0
2008-06-02 16:26:00,1.21769,1.21772,1.21737,1.21772,13400000.0
2008-06-02 16:27:00,1.21763,1.21794,1.21763,1.21794,14800000.0
2008-06-02 16:28:00,1.21809,1.21819,1.21782,1.21819,8400000.0
2008-06-02 16:29:00,1.21797,1.21825,1.21797,1.21825,3200000.0
2008-06-02 16:30:00,1.21799,1.21839,1.21762,1.21786,13800000.0
2008-06-02 16:31:00,1.21756,1.21801,1.21756,1.21796,19400000.0
2008-06-02 16:32:00,1.21819,1.21819,1.21783,1.21788,15000000.0
2008-06-02 16:33:00,1.21801,1.21801,1.21751,1.21789,16800000.0
2008-06-02 16:34:00,1.21802,1.21827,1.21772,1.21809,28400000.0
2008-06-02 16:35:00,1.21756,1.21764,1.21732,1.21743,13400000.0
2008-06-02 16:36:00,1.21764,1.21764,1.21711,1.21711,7400000.0
2008-06-02 16:37:00,1.21684,1.21755,1.21684,1.21705,18400000.0
2008-06-02 16:38:00,1.21681,1.2172,1.21681,1.21709,11000000.0
2008-06-02 16:39:00,1.21689,1.21722,1.21688,1.21688,18200000.0
2008-06-02 16:40:00,1.21725,1.21778,1.21704,1.21778,16600000.0
2008-06-02 16:41:00,1.21771,1.21771,1.21733,1.2174,11600000.0
2008-06-02 16:42:00,1.21808,1.21808,1.21776,1.218,5800000.0
2008-06-02 16:43:00,1.21779,1.21779,1.21731,1.21731,6400000.0
2008-06-02 16:44:00,1.21753,1.21778,1.21745,1.21778,18000000.0
2008-06-02 16:45:00,1.21746,1.21772,1.21728,1.21734,12400000.0
2008-06-02 16:46:00,1.21698,1.21725,1.21683,1.21705,8600000.0
2008-06-02 16:47:00,1.21742,1.21777,1.21742,1.21753,22200000.0
2008-06-02 16:48:00,1.21738,1.21796,1.21716,1.21716,8400000.0
2008-06-02 16:49:00,1.21752,1.21752,1.21732,1.21732,4200000.0
2008-06-02 16:50:00,1.21745,1.21745,1.2171,1.21735,20600000.0
2008-06-02 16:51:00,1.21752,1.2178,1.2175,1.21757,18000000.0
2008-06-02 16:52:00,1.21799,1.21873,1.21768,1.21823,8200000.0
2008-06-02 16:53:00,1.2178,1.21847,1.2178,1.21809,16000000.0
2008-06-02 16:54:00,1.21815,1.21843,1.21767,1.21843,16000000.0
2008-06-02 16:55:00,1.2181,1.2181,1.21741,1.2178,17600000.0
2008-06-02 16:56:00,1.21777,1.21801,1.21756,1.21789,12200000.0
2008-06-02 16:57:00,1.2175,1.21819,1.2175,1.21776,17200000.0
2008-06-02 16:58:00,1.21805,1.21812,1.2177,1.21782,11000000.0
2008-06-02 16:59:00,1.21802,1.21802,1.21684,1.21684,12800000.0
2008-06-02 17:00:00,1.21632,1.21719,1.21632,1.21719,15400000.0
2008-06-02 17:01:00,1.21703,1.21765,1.21677,1.21765,18200000.0
2008-06-02 17:02:00,1.21745,1.21775,1.21728,1.21728,18200000.0
2008-06-02 17:03:00,1.21739,1.21771,1.21732,1.21747,11400000.0
2008-06-02 17:04:00,1.21758,1.21794,1.21743,1.21743,26600000.0
2008-06-02 17:05:00,1.21716,1.21762,1.21716,1.21761,24000000.0
2008-06-02 17:06:00,1.2175,1.21781,1.21743,1.21743,14400000.0
2008-06-02 17:07:00,1.21765,1.21767,1.21708,1.21759,16600000.0
2008-06-02 17:08:00,1.21786,1.21786,1.21702,1.21702,10000000.0
2008-06-02 17:09:00,1.21684,1.21701,1.21654,1.21677,7400000.0
2008-06-02 17:10:00,1.2167,1.21707,1.21659,1.21694,15800000.0
2008-06-02 17:11:00,1.21731,1.21737,1.21655,1.21737,13600000.0
2008-06-02 17:12:00,1.21677,1.21707,1.21641,1.21666,15000000.0
2008-06-02 17:13:00,1.21696,1.21696,1.21651,1.21656,17000000.0
2008-06-02 17:14:00,1.21641,1.21667,1.21626,1.21661,14400000.0
2008-06-02 17:15:00,1.21651,1.21671,1.21643,1.21671,11000000.0
2008-06-02 17:16:00,1.21668,1.21668,1.21616,1.21633,12200000.0
2008-06-02 17:17:00,1.21675,1.21699,1.21662,1.21662,8400000.0
2008-06-02 17:18:00,1.21694,1.21721,1.2168,1.21716,10400000.0
2008-06-02 17:19:00,1.21698,1.21698,1.21654,1.2166,12900000.0
2008-06-02 17:20:00,1.21654,1.21696,1.21651,1.21696,30800000.0
2008-06-02 17:21:00,1.21685,1.21685,1.21664,1.21669,16000000.0
2008-06-02 17:22:00,1.21718,1.21731,1.2168,1.21698,20000000.0
2008-06-02 17:23:00,1.21667,1.21734,1.21667,1.21734,8800000.0
2008-06-02 17:24:00,1.21718,1.2176,1.21694,1.21722,14600000.0
2008-06-02 17:25:00,1.21737,1.21742,1.21676,1.21676,17800000.0
2008-06-02 17:26:00,1.21716,1.2175,1.21696,1.21696,24000000.0
2008-06-02 17:27:00,1.21692,1.2172,1.21646,1.21666,11600000.0
2008-06-02 17:28:00,1.21615,1.21655,1.21615,1.2162,12200000.0
2008-06-02 17:29:00,1.2162,1.21653,1.216,1.21653,6800000.0
2008-06-02 17:30:00,1.21675,1.21675,1.21575,1.2158,10000000.0
2008-06-02 17:31:00,1.21631,1.21631,1.21589,1.21589,17000000.0
2008-06-02 17:32:00,1.21585,1.21661,1.21546,1.21546,10400000.0
2008-06-02 17:33:00,1.21591,1.21633,1.21591,1.21591,19400000.0
2008-06-02 17:34:00,1.21577,1.21611,1.21557,1.21602,11200000.0
2008-06-02 17:35:00,1.21586,1.21617,1.2155,1.2156,13400000.0
2008-06-02 17:36:00,1.21584,1.21635,1.21571,1.21571,24400000.0
2008-06-02 17:37:00,1.21608,1.21608,1.21548,1.21555,16600000.0
2008-06-02 17:38:00,1.21527,1.21582,1.21514,1.21514,21200000.0
2008-06-02 17:39:00,1.21506,1.21526,1.21506,1.21519,3600000.0
2008-06-02 17:40:00,1.21505,1.2157,1.21503,1.2153,9800000.0
2008-06-02 17:41:00,1.21584,1.21584,1.21534,1.2155,20200000.0
2008-06-02 17:42:00,1.21522,1.21553,1.21497,1.21512,10400000.0
2008-06-02 17:43:00,1.2152,1.21534,1.21514,1.21523,14600000.0
2008-06-02 17:44:00,1.21537,1.21537,1.21466,1.21505,11200000.0
2008-06-02 17:45:00,1.2144,1.21513,1.2144,1.21513,19000000.0
2008-06-02 17:46:00,1.21574,1.21596,1.2155,1.21564,18400000.0
2008-06-02 17:47:00,1.21536,1.21574,1.21518,1.21574,17200000.0
2008-06-02 17:48:00,1.21568,1.2158,1.21542,1.21561,13400000.0
2008-06-02 17:49:00,1.21518,1.21571,1.21518,1.21544,20200000.0
2008-06-02 17:50:00,1.21493,1.21526,1.21489,1.21503,10000000.0
2008-06-02 17:51:00,1.21514,1.21579,1.21508,1.21508,9400000.0
2008-06-02 17:52:00,1.2155,1.2155,1.2155,1.2155,12800000.0
2008-06-02 17:53:00,1.21482,1.21525,1.21454,1.21513,12800000.0
2008-06-02 17:54:00,1.2153,1.2155,1.2153,1.2153,8200000.0
2008-06-02 17:55:00,1.21524,1.21524,1.21491,1.21519,8200000.0
2008-06-02 17:56:00,1.2155,1.2155,1.2155,1.2155,13000000.0
2008-06-02 17:57:00,1.21525,1.21543,1.21459,1.21528,13000000.0
2008-06-02 17:58:00,1.21499,1.21567,1.21477,1.21519,10600000.0
2008-06-02 17:59:00,1.21545,1.21547,1.21506,1.21534,23700000.0
2008-06-02 18:00:00,1.21548,1.21548,1.21509,1.21545,20400000.0
2008-06-02 18:01:00,1.21537,1.21556,1.21507,1.21546,17800000.0
2008-06-02 18:02:00,1.21535,1.2158,1.2152,1.2152,17800000.0
2008-06-02 18:03:00,1.2154,1.21597,1.21538,1.21566,19400000.0
2008-06-02 18:04:00,1.21528,1.21558,1.21528,1.21542,16400000.0
2008-06-02 18:05:00,1.21572,1.21573,1.2152,1.2152,11600000.0
2008-06-02 18:06:00,1.21548,1.21548,1.21536,1.21536,9600000.0
2008-06-02 18:07:00,1.21515,1.21562,1.21515,1.21547,21800000.0
2008-06-02 18:08:00,1.21562,1.21608,1.21562,1.21608,17200000.0
2008-06-02 18:09:00,1.21621,1.21621,1.21578,1.21578,6500000.0
2008-06-02 18:10:00,1.216,1.21619,1.21581,1.21607,13600000.0
2008-06-02 18:11:00,1.21583,1.21649,1.2157,1.21637,22200000.0
2008-06-02 18:12:00,1.21669,1.21669,1.21588,1.21611,21000000.0
2008-06-02 18:13:00,1.21603,1.21664,1.21596,1.21597,22000000.0
2008-06-02 18:14:00,1.21558,1.21627,1.21558,1.21595,29200000.0
2008-06-02 18:15:00,1.21567,1.21567,1.21516,1.21538,17400000.0
2008-06-02 18:16:00,1.21518,1.21557,1.21508,1.21547,20400000.0
2008-06-02 18:17:00,1.21545,1.2158,1.21486,1.21561,26800000.0
2008-06-02 18:18:00,1.21556,1.2157,1.21506,1.2157,14600000.0
2008-06-02 18:19:00,1.21535,1.21595,1.21535,1.21539,16000000.0
2008-06-02 18:20:00,1.2153,1.21562,1.2153,1.21562,2000000.0
2008-06-02 18:21:00,1.21533,1.21533,1.21485,1.21493,21600000.0
2008-06-02 18:22:00,1.21492,1.21572,1.21492,1.21572,6200000.0
2008-06-02 18:23:00,1.21521,1.21546,1.21521,1.21521,10000000.0
2008-06-02 18:24:00,1.2156,1.21594,1.21551,1.21594,12100000.0
2008-06-02 18:25:00,1.21604,1.21628,1.21579,1.21579,23600000.0
2008-06-02 18:26:00,1.21562,1.21617,1.21562,1.21594,16000000.0
2008-06-02 18:27:00,1.21608,1.21666,1.2159,1.21666,21200000.0
2008-06-02 18:28:00,1.21601,1.21633,1.21591,1.21621,15400000.0
2008-06-02 18:29:00,1.21571,1.21576,1.21551,1.21556,6200000.0
2008-06-02 18:30:00,1.21565,1.21568,1.2154,1.21568,16400000.0
2008-06-02 18:31:00,1.21608,1.21627,1.21575,1.21583,23400000.0
2008-06-02 18:32:00,1.21583,1.21594,1.21563,1.2158,22600000.0
2008-06-02 18:33:00,1.21539,1.21591,1.21539,1.21552,17800000.0
2008-06-02 18:34:00,1.21574,1.21603,1.21574,1.21591,22000000.0
2008-06-02 18:35:00,1.21603,1.21623,1.21595,1.21606,20200000.0
2008-06-02 18:36:00,1.21618,1.21647,1.21618,1.21621,19200000.0
2008-06-02 18:37:00,1.21589,1.21645,1.21571,1.21578,12400000.0
2008-06-02 18:38:00,1.21515,1.21576,1.21489,1.21576,23000000.0
2008-06-02 18:39:00,1.21555,1.21574,1.21533,1.21533,22200000.0
2008-06-02 18:40:00,1.2151,1.2151,1.21472,1.21485,15800000.0
2008-06-02 18:41:00,1.21477,1.21525,1.21477,1.21509,13800000.0
2008-06-02 18:42:00,1.21498,1.21549,1.21492,1.21492,9400000.0
2008-06-02 18:43:00,1.21535,1.21535,1.21503,1.21508,14600000.0
2008-06-02 18:44:00,1.21505,1.21513,1.21481,1.21513,22400000.0
2008-06-02 18:45:00,1.21522,1.21522,1.21506,1.21506,11400000.0
2008-06-02 18:46:00,1.21524,1.21528,1.21524,1.21525,11200000.0
2008-06-02 18:47:00,1.21561,1.21568,1.21508,1.21552,15600000.0
2008-06-02 18:48:00,1.2155,1.21567,1.21484,1.21551,28200000.0
2008-06-02 18:49:00,1.21571,1.21571,1.21535,1.21539,11200000.0
2008-06-02 18:50:00,1.21541,1.21541,1.21513,1.21519,18000000.0
2008-06-02 18:51:00,1.21533,1.21585,1.2152,1.21585,11200000.0
2008-06-02 18:52:00,1.21556,1.21572,1.21532,1.21551,7800000.0
2008-06-02 18:53:00,1.21601,1.21601,1.21522,1.21541,28800000.0
2008-06-02 18:54:00,1.2154,1.21562,1.21493,1.21498,23800000.0
2008-06-02 18:55:00,1.21535,1.21582,1.21528,1.21531,16600000.0
2008-06-02 18:57:00,1.21476,1.21573,1.21476,1.21544,15800000.0
2008-06-02 18:58:00,1.21549,1.21582,1.21534,1.21553,31400000.0
2008-06-02 18:59:00,1.21583,1.21631,1.21553,1.2158,11000000.0
2008-06-02 19:00:00,1.21589,1.21613,1.21586,1.21607,18000000.0
2008-06-02 19:01:00,1.21625,1.21642,1.21591,1.21596,11000000.0
2008-06-02 19:02:00,1.21585,1.21614,1.21562,1.21598,20400000.0
2008-06-02 19:03:00,1.21561,1.21583,1.21527,1.21527,27200000.0
2008-06-02 19:04:00,1.21565,1.21629,1.21563,1.21575,22000000.0
2008-06-02 19:05:00,1.21552,1.21569,1.21538,1.21559,26000000.0
2008-06-02 19:06:00,1.21525,1.21579,1.2151,1.21579,13200000.0
2008-06-02 19:07:00,1.21542,1.21581,1.21542,1.21553,13600000.0
2008-06-02 19:08:00,1.21552,1.21552,1.21516,1.21535,13800000.0
2008-06-02 19:09:00,1.2153,1.21552,1.21503,1.21506,20000000.0
2008-06-02 19:10:00,1.21522,1.21526,1.215,1.21526,15000000.0
2008-06-02 19:11:00,1.21493,1.21546,1.21493,1.2153,32200000.0
2008-06-02 19:13:00,1.21498,1.21518,1.21493,1.21493,22200000.0
2008-06-02 19:14:00,1.21496,1.21522,1.21469,1.21469,11400000.0
2008-06-02 19:15:00,1.21486,1.21518,1.21481,1.21499,13800000.0
2008-06-02 19:16:00,1.21498,1.21543,1.21473,1.21543,12000000.0
2008-06-02 19:17:00,1.21514,1.21534,1.21467,1.21485,25800000.0
2008-06-02 19:18:00,1.21478,1.21505,1.21427,1.21479,16000000.0
2008-06-02 19:19:00,1.2148,1.21503,1.21467,1.21503,8400000.0
2008-06-02 19:20:00,1.21498,1.21498,1.21479,1.21485,11600000.0
2008-06-02 19:21:00,1.21477,1.21479,1.21475,1.21479,12400000.0
2008-06-02 19:22:00,1.21445,1.21523,1.21445,1.21487,6200000.0
2008-06-02 19:23:00,1.21475,1.21501,1.2147,1.21477,8600000.0
2008-06-02 19:24:00,1.21453,1.21517,1.2143,1.21517,19200000.0
2008-06-02 19:25:00,1.21512,1.21514,1.21492,1.21498,15000000.0
2008-06-02 19:26:00,1.2149,1.21503,1.21471,1.21479,12200000.0
2008-06-02 19:27:00,1.215,1.21531,1.21485,1.21501,25000000.0
2008-06-02 19:28:00,1.21533,1.21533,1.21492,1.21492,11200000.0
2008-06-02 19:30:00,1.21492,1.21547,1.21487,1.21496,13200000.0
2008-06-02 19:31:00,1.21464,1.21507,1.21464,1.2148,15800000.0
2008-06-02 19:32:00,1.21472,1.21478,1.21455,1.21478,14000000.0
2008-06-02 19:33:00,1.21483,1.21483,1.21413,1.21479,12400000.0
2008-06-02 19:34:00,1.2149,1.2149,1.2149,1.2149,13000000.0
2008-06-02 19:36:00,1.2143,1.21487,1.21414,1.21466,13000000.0
2008-06-02 19:37:00,1.2144,1.21493,1.21419,1.21493,13000000.0
2008-06-02 19:38:00,1.21511,1.21521,1.21468,1.21478,18000000.0
2008-06-02 19:39:00,1.21483,1.21523,1.21464,1.21474,19800000.0
2008-06-02 19:40:00,1.21496,1.21516,1.21481,1.21516,8200000.0
2008-06-02 19:41:00,1.21542,1.21542,1.21476,1.21506,9000000.0
2008-06-02 19:42:00,1.21502,1.21533,1.21477,1.21525,15000000.0
2008-06-02 19:43:00,1.21466,1.21505,1.21466,1.21487,6200000.0
2008-06-02 19:44:00,1.21532,1.21532,1.21493,1.21493,18600000.0
2008-06-02 19:45:00,1.21471,1.21471,1.21444,1.21444,9400000.0
2008-06-02 19:46:00,1.2147,1.21498,1.21467,1.21476,20600000.0
2008-06-02 19:47:00,1.21507,1.2152,1.21485,1.21517,26600000.0
2008-06-02 19:48:00,1.2153,1.2153,1.2153,1.2153,10200000.0
2008-06-02 19:49:00,1.21517,1.21546,1.21512,1.21512,10200000.0
2008-06-02 19:50:00,1.2157,1.2157,1.2157,1.2157,9600000.0
2008-06-02 19:51:00,1.21549,1.21554,1.21503,1.21518,9600000.0
2008-06-02 19:52:00,1.2155,1.2157,1.2155,1.2157,13000000.0
2008-06-02 19:53:00,1.21514,1.21537,1.21501,1.21515,13000000.0
2008-06-02 19:54:00,1.21534,1.21534,1.21474,1.21494,10600000.0
2008-06-02 19:55:00,1.21524,1.21539,1.21492,1.21515,13200000.0
2008-06-02 19:56:00,1.21506,1.21525,1.21506,1.21525,4800000.0
2008-06-02 19:57:00,1.21503,1.21528,1.21461,1.21483,13700000.0
2008-06-02 19:58:00,1.21484,1.21514,1.21484,1.21487,7200000.0
2008-06-02 19:59:00,1.21469,1.21488,1.21432,1.21462,13200000.0
2008-06-02 20:00:00,1.21454,1.21454,1.2143,1.2143,4200000.0
2008-06-02 20:01:00,1.21391,1.21427,1.21391,1.21427,3600000.0
2008-06-02 20:02:00,1.21443,1.21503,1.21443,1.21476,11400000.0
2008-06-02 20:03:00,1.21441,1.2146,1.21414,1.2146,6200000.0
2008-06-02 20:04:00,1.21442,1.21518,1.21442,1.21484,18000000.0
2008-06-02 20:05:00,1.21494,1.21494,1.21445,1.21455,20600000.0
2008-06-02 20:06:00,1.21428,1.21468,1.21414,1.21424,12600000.0
2008-06-02 20:07:00,1.21427,1.21442,1.21406,1.21421,8600000.0
2008-06-02 20:08:00,1.2146,1.2146,1.2143,1.2144,17200000.0
2008-06-02 20:09:00,1.21398,1.21443,1.21381,1.21443,17200000.0
2008-06-02 20:10:00,1.21426,1.21426,1.21403,1.21403,8800000.0
2008-06-02 20:11:00,1.21386,1.21413,1.2138,1.21393,10600000.0
2008-06-02 20:12:00,1.21377,1.21432,1.21376,1.21432,10000000.0
2008-06-02 20:13:00,1.21406,1.21521,1.21406,1.2147,22800000.0
2008-06-02 20:14:00,1.21477,1.21477,1.21464,1.21474,4800000.0
2008-06-02 20:15:00,1.21474,1.21485,1.21472,1.21481,9600000.0
2008-06-02 20:16:00,1.21449,1.21501,1.21421,1.2149,14400000.0
2008-06-02 20:17:00,1.2153,1.2153,1.2151,1.2151,18000000.0
2008-06-02 20:18:00,1.21473,1.2149,1.21444,1.21463,18000000.0
2008-06-02 20:19:00,1.21458,1.21485,1.21433,1.21433,13800000.0
2008-06-02 20:20:00,1.21433,1.21476,1.21414,1.21415,19400000.0
2008-06-02 20:21:00,1.21399,1.21424,1.21376,1.21423,9200000.0
2008-06-02 20:22:00,1.21436,1.21436,1.21389,1.21399,15600000.0
2008-06-02 20:24:00,1.21419,1.21446,1.21419,1.21446,3200000.0
2008-06-02 20:25:00,1.21427,1.21427,1.21414,1.21427,13800000.0
2008-06-02 20:26:00,1.2144,1.2144,1.2144,1.2144,7400000.0
2008-06-02 20:27:00,1.2138,1.21428,1.2138,1.21428,7400000.0
2008-06-02 20:28:00,1.21422,1.21442,1.21396,1.21428,11200000.0
2008-06-02 20:29:00,1.21375,1.2146,1.21366,1.21366,8800000.0
2008-06-02 20:30:00,1.21397,1.21397,1.21348,1.21348,2600000.0
2008-06-02 20:31:00,1.2147,1.2147,1.2147,1.2147,11200000.0
2008-06-02 20:34:00,1.2148,1.2148,1.2148,1.2148,11200000.0
2008-06-02 20:35:00,1.21391,1.21443,1.21391,1.21443,11200000.0
2008-06-02 20:37:00,1.2149,1.2151,1.2149,1.2151,18600000.0
2008-06-02 20:38:00,1.2149,1.2149,1.2149,1.2149,18600000.0
2008-06-02 20:39:00,1.21427,1.21443,1.21427,1.21441,18600000.0
2008-06-02 20:40:00,1.21452,1.21478,1.21449,1.21458,7000000.0
2008-06-02 20:41:00,1.21427,1.21427,1.21425,1.21425,7600000.0
2008-06-02 20:42:00,1.21429,1.21437,1.21409,1.2141,9600000.0
2008-06-02 20:43:00,1.21393,1.21421,1.21378,1.21398,22400000.0
2008-06-02 20:44:00,1.21429,1.21429,1.21317,1.21353,15800000.0
2008-06-02 20:45:00,1.21349,1.21456,1.21349,1.21456,18800000.0
2008-06-02 20:46:00,1.21426,1.21426,1.2141,1.21413,10800000.0
2008-06-02 20:47:00,1.2142,1.21459,1.2142,1.21459,20600000.0
2008-06-02 20:48:00,1.2147,1.2147,1.2145,1.2146,14600000.0
2008-06-02 20:49:00,1.21426,1.21426,1.21373,1.21384,14600000.0
2008-06-02 20:50:00,1.2146,1.2146,1.2145,1.2146,6200000.0
2008-06-02 20:52:00,1.2144,1.2144,1.2144,1.2144,6200000.0
2008-06-02 20:53:00,1.21408,1.21441,1.21408,1.21441,6200000.0
2008-06-02 20:54:00,1.21472,1.21474,1.21434,1.21441,8800000.0
2008-06-02 20:55:00,1.21462,1.21462,1.21412,1.21422,21200000.0
2008-06-02 20:56:00,1.21431,1.21447,1.21402,1.21421,17200000.0
2008-06-02 20:57:00,1.21405,1.21416,1.21359,1.21375,23400000.0
2008-06-02 20:58:00,1.2139,1.21455,1.2139,1.21455,9200000.0
2008-06-02 20:59:00,1.21408,1.21419,1.21391,1.21391,17800000.0
2008-06-02 21:00:00,1.21398,1.21398,1.21371,1.21375,8800000.0
2008-06-02 21:01:00,1.21374,1.21448,1.21356,1.21448,19800000.0
2008-06-02 21:02:00,1.21441,1.21441,1.21394,1.21394,5800000.0
2008-06-02 21:03:00,1.2139,1.21413,1.2139,1.21413,2000000.0
2008-06-02 21:04:00,1.21436,1.21454,1.21414,1.21433,8400000.0
2008-06-02 21:05:00,1.21391,1.21473,1.21391,1.21447,10400000.0
2008-06-02 21:06:00,1.21415,1.21437,1.21403,1.21437,10800000.0
2008-06-02 21:07:00,1.21479,1.21479,1.21412,1.21414,17600000.0
2008-06-02 21:08:00,1.21412,1.21445,1.21412,1.21438,21800000.0
2008-06-02 21:09:00,1.21436,1.21436,1.21385,1.2142,17800000.0
2008-06-02 21:10:00,1.21399,1.21413,1.21399,1.21405,5800000.0
2008-06-02 21:11:00,1.21414,1.21414,1.21373,1.21373,6800000.0
2008-06-02 21:12:00,1.2134,1.21412,1.21338,1.21412,7200000.0
2008-06-02 21:13:00,1.21388,1.214,1.21366,1.21367,13600000.0
2008-06-02 21:14:00,1.2131,1.21373,1.2131,1.21339,5600000.0
2008-06-02 21:16:00,1.21346,1.21414,1.21336,1.21414,11200000.0
2008-06-02 21:17:00,1.21387,1.21387,1.21351,1.21351,3600000.0
2008-06-02 21:18:00,1.21344,1.21356,1.21344,1.21344,3600000.0
2008-06-02 21:19:00,1.214,1.21409,1.21391,1.21409,10200000.0
2008-06-02 21:20:00,1.21422,1.21424,1.21414,1.21414,4600000.0
2008-06-02 21:21:00,1.21392,1.21437,1.21392,1.21408,12400000.0
2008-06-02 21:22:00,1.21378,1.21406,1.21349,1.21354,13000000.0
2008-06-02 21:23:00,1.21334,1.21389,1.21309,1.2134,12600000.0
2008-06-02 21:24:00,1.21357,1.21393,1.2134,1.21378,10400000.0
2008-06-02 21:25:00,1.21343,1.21393,1.21343,1.21391,16000000.0
2008-06-02 21:26:00,1.2135,1.2135,1.21337,1.21338,12200000.0
2008-06-02 21:27:00,1.21328,1.21377,1.21299,1.21377,15800000.0
2008-06-02 21:28:00,1.21366,1.21387,1.21343,1.21371,23800000.0
2008-06-02 21:29:00,1.21369,1.21377,1.21345,1.21366,10800000.0
2008-06-02 21:30:00,1.21375,1.21375,1.21339,1.21339,6000000.0
2008-06-02 21:31:00,1.21337,1.21357,1.21324,1.21324,11200000.0
2008-06-02 21:32:00,1.21369,1.21423,1.21369,1.21398,10400000.0
2008-06-02 21:33:00,1.21373,1.21395,1.21373,1.21385,15200000.0
2008-06-02 21:35:00,1.214,1.21425,1.214,1.21423,4600000.0
2008-06-02 21:37:00,1.21416,1.21456,1.21416,1.21447,6200000.0
2008-06-02 21:38:00,1.21457,1.2146,1.21437,1.21437,13800000.0
2008-06-02 21:39:00,1.21437,1.21461,1.2141,1.2145,20400000.0
2008-06-02 21:40:00,1.21453,1.21479,1.21444,1.21444,6800000.0
2008-06-02 21:41:00,1.21475,1.21475,1.21414,1.21442,10400000.0
2008-06-02 21:42:00,1.21449,1.21486,1.21446,1.21454,10600000.0
2008-06-02 21:43:00,1.2143,1.21457,1.21406,1.21457,14600000.0
2008-06-02 21:44:00,1.2148,1.2149,1.2148,1.2149,6200000.0
2008-06-02 21:45:00,1.21463,1.21474,1.21453,1.21453,6200000.0
2008-06-02 21:47:00,1.21419,1.21513,1.21419,1.21437,13000000.0
2008-06-02 21:48:00,1.21494,1.21523,1.21475,1.21475,4200000.0
2008-06-02 21:49:00,1.21543,1.21543,1.21505,1.21511,18000000.0
2008-06-02 21:50:00,1.21496,1.21515,1.21488,1.21514,11400000.0
2008-06-02 21:51:00,1.21496,1.21536,1.2145,1.2145,9000000.0
2008-06-02 21:52:00,1.21521,1.21526,1.21488,1.2149,17800000.0
2008-06-02 21:53:00,1.21484,1.21491,1.21462,1.21491,5800000.0
2008-06-02 21:54:00,1.21445,1.21491,1.21445,1.21487,6200000.0
2008-06-02 21:55:00,1.21488,1.21488,1.21466,1.21466,14800000.0
2008-06-02 21:56:00,1.21457,1.21504,1.21457,1.21503,17800000.0
2008-06-02 21:57:00,1.21518,1.21536,1.21502,1.21525,20800000.0
2008-06-02 21:58:00,1.21497,1.21513,1.2148,1.21513,8400000.0
2008-06-02 21:59:00,1.21526,1.21598,1.21526,1.21598,6000000.0
2008-06-02 22:00:00,1.21558,1.21558,1.21505,1.21505,13400000.0
2008-06-02 22:01:00,1.21505,1.21548,1.21505,1.21548,3200000.0
2008-06-02 22:02:00,1.21553,1.21595,1.21545,1.21572,27000000.0
2008-06-02 22:03:00,1.21592,1.21592,1.21506,1.21554,14200000.0
2008-06-02 22:04:00,1.21519,1.21553,1.21519,1.21535,10600000.0
2008-06-02 22:05:00,1.21579,1.21579,1.2154,1.2154,6800000.0
2008-06-02 22:06:00,1.21518,1.21518,1.21471,1.21471,11600000.0
2008-06-02 22:07:00,1.21475,1.21546,1.21457,1.21546,19900000.0
2008-06-02 22:08:00,1.21514,1.21517,1.21474,1.21474,14600000.0
2008-06-02 22:09:00,1.21478,1.21541,1.21478,1.21541,9400000.0
2008-06-02 22:10:00,1.21531,1.21549,1.21523,1.21523,10600000.0
2008-06-02 22:11:00,1.2156,1.2156,1.2154,1.2155,6800000.0
2008-06-02 22:12:00,1.21526,1.21565,1.21492,1.21492,6800000.0
2008-06-02 22:13:00,1.21505,1.21526,1.21488,1.21506,9800000.0
2008-06-02 22:14:00,1.21526,1.21554,1.21508,1.21529,12400000.0
2008-06-02 22:15:00,1.21502,1.21538,1.21502,1.21538,21000000.0
2008-06-02 22:16:00,1.2155,1.2157,1.2155,1.2157,12200000.0
2008-06-02 22:17:00,1.21553,1.21591,1.21542,1.21546,12200000.0
2008-06-02 22:18:00,1.21557,1.21557,1.21549,1.21549,2000000.0
2008-06-02 22:19:00,1.21499,1.215,1.2148,1.21494,11200000.0
2008-06-02 22:20:00,1.21489,1.2152,1.21444,1.21463,7800000.0
2008-06-02 22:21:00,1.21476,1.21487,1.21451,1.21457,18000000.0
2008-06-02 22:22:00,1.21447,1.21476,1.21447,1.21471,33600000.0
2008-06-02 22:23:00,1.21482,1.2151,1.21464,1.21475,10000000.0
2008-06-02 22:24:00,1.21496,1.21542,1.21496,1.21542,4200000.0
2008-06-02 22:25:00,1.21524,1.21524,1.21465,1.21486,8200000.0
2008-06-02 22:26:00,1.215,1.21581,1.215,1.21526,15200000.0
2008-06-02 22:27:00,1.21518,1.21553,1.21518,1.21529,16600000.0
2008-06-02 22:28:00,1.21521,1.21551,1.21499,1.21522,16400000.0
2008-06-02 22:29:00,1.21521,1.21522,1.21521,1.21521,3600000.0
2008-06-02 22:30:00,1.21511,1.21557,1.21488,1.21488,9000000.0
2008-06-02 22:31:00,1.21502,1.21529,1.21502,1.21529,2000000.0
2008-06-02 22:32:00,1.21522,1.21555,1.21522,1.21554,8200000.0
2008-06-02 22:33:00,1.2149,1.21547,1.2149,1.21547,11600000.0
2008-06-02 22:34:00,1.2159,1.2159,1.2158,1.2158,10400000.0
2008-06-02 22:35:00,1.21582,1.21582,1.21541,1.21565,10400000.0
2008-06-02 22:36:00,1.2158,1.2158,1.2158,1.2158,4200000.0
2008-06-02 22:37:00,1.21547,1.21555,1.2153,1.2153,4200000.0
2008-06-02 22:38:00,1.21506,1.21539,1.215,1.215,5200000.0
2008-06-02 22:39:00,1.21498,1.21516,1.21487,1.21506,10400000.0
2008-06-02 22:40:00,1.21484,1.21495,1.21478,1.21484,17000000.0
2008-06-02 22:41:00,1.2155,1.2155,1.2154,1.2154,11400000.0
2008-06-02 22:42:00,1.21489,1.21514,1.21489,1.2149,11400000.0
2008-06-02 22:43:00,1.21481,1.21514,1.21475,1.21479,12200000.0
2008-06-02 22:44:00,1.21479,1.21503,1.21458,1.21487,18000000.0
2008-06-02 22:45:00,1.21495,1.21523,1.21466,1.21495,25000000.0
2008-06-02 22:46:00,1.21506,1.2153,1.21477,1.21522,30800000.0
2008-06-02 22:47:00,1.21544,1.21565,1.21506,1.21506,20800000.0
2008-06-02 22:48:00,1.21531,1.21561,1.21494,1.21555,7800000.0
2008-06-02 22:49:00,1.21505,1.21547,1.21505,1.21511,8400000.0
2008-06-02 22:50:00,1.21583,1.21591,1.21554,1.2156,8200000.0
2008-06-02 22:51:00,1.21598,1.21631,1.21581,1.21623,13400000.0
2008-06-02 22:52:00,1.21568,1.21619,1.21568,1.21612,11800000.0
2008-06-02 22:53:00,1.21596,1.21632,1.21592,1.2161,11000000.0
2008-06-02 22:54:00,1.21594,1.21637,1.21594,1.21616,11200000.0
2008-06-02 22:55:00,1.21621,1.21639,1.21591,1.21615,11800000.0
2008-06-02 22:56:00,1.21586,1.21586,1.21575,1.21586,8000000.0
2008-06-02 22:57:00,1.21595,1.21602,1.21588,1.21588,10000000.0
2008-06-02 22:58:00,1.21587,1.21613,1.21569,1.21586,17400000.0
2008-06-02 22:59:00,1.2163,1.2163,1.2163,1.2163,9200000.0
2008-06-02 23:00:00,1.21601,1.21615,1.21587,1.21609,9200000.0
2008-06-02 23:01:00,1.2164,1.2164,1.2164,1.2164,13600000.0
2008-06-02 23:02:00,1.21597,1.21608,1.21536,1.21536,13600000.0
2008-06-02 23:04:00,1.21547,1.21556,1.21518,1.2153,9000000.0
2008-06-02 23:05:00,1.21566,1.21586,1.21545,1.21583,6800000.0
2008-06-02 23:06:00,1.21574,1.2161,1.21558,1.21558,9800000.0
2008-06-02 23:07:00,1.2161,1.2163,1.2161,1.2163,11400000.0
2008-06-02 23:08:00,1.21551,1.21572,1.21537,1.2154,11400000.0
2008-06-02 23:09:00,1.2159,1.2159,1.2158,1.2158,10000000.0
2008-06-02 23:10:00,1.2157,1.2157,1.2157,1.2157,10000000.0
2008-06-02 23:11:00,1.21547,1.21599,1.21534,1.21543,10000000.0
2008-06-02 23:12:00,1.21566,1.21582,1.21566,1.2157,9800000.0
2008-06-02 23:13:00,1.21565,1.21607,1.2155,1.21607,12200000.0
2008-06-02 23:14:00,1.2164,1.2164,1.2164,1.2164,19200000.0
2008-06-02 23:15:00,1.21633,1.21633,1.21602,1.2163,19200000.0
2008-06-02 23:16:00,1.21622,1.21622,1.21562,1.21596,19600000.0
2008-06-02 23:17:00,1.2165,1.2165,1.2165,1.2165,11800000.0
2008-06-02 23:19:00,1.21618,1.21634,1.21582,1.21617,11800000.0
2008-06-02 23:20:00,1.2164,1.2164,1.2164,1.2164,13000000.0
2008-06-02 23:21:00,1.21581,1.21652,1.21576,1.21586,13000000.0
2008-06-02 23:22:00,1.21597,1.21612,1.21567,1.21583,8800000.0
2008-06-02 23:23:00,1.21569,1.21591,1.21529,1.21554,15400000.0
2008-06-02 23:24:00,1.21534,1.21575,1.21512,1.21522,13200000.0
2008-06-02 23:25:00,1.2154,1.21578,1.21531,1.21543,10000000.0
2008-06-02 23:26:00,1.2157,1.2157,1.2157,1.2157,7400000.0
2008-06-02 23:27:00,1.21547,1.2157,1.21536,1.21542,7400000.0
2008-06-02 23:28:00,1.21537,1.21537,1.21493,1.21537,20600000.0
2008-06-02 23:29:00,1.21508,1.21531,1.21508,1.21528,9000000.0
2008-06-02 23:30:00,1.21534,1.21558,1.21498,1.21558,9000000.0
2008-06-02 23:31:00,1.21535,1.21554,1.21535,1.21538,8800000.0
2008-06-02 23:32:00,1.21516,1.21535,1.21516,1.21535,2600000.0
2008-06-02 23:34:00,1.21532,1.21562,1.21526,1.21537,13600000.0
2008-06-02 23:35:00,1.21564,1.21583,1.21501,1.21583,17000000.0
2008-06-02 23:36:00,1.2159,1.21637,1.21582,1.21591,16400000.0
2008-06-02 23:37:00,1.2159,1.2159,1.21569,1.21579,12000000.0
2008-06-02 23:38:00,1.21617,1.21617,1.21554,1.21554,17000000.0
2008-06-02 23:39:00,1.21575,1.21593,1.21573,1.21573,4200000.0
2008-06-02 23:41:00,1.21529,1.21584,1.21529,1.21584,14200000.0
2008-06-02 23:42:00,1.21555,1.216,1.21547,1.21547,9000000.0
2008-06-02 23:45:00,1.21552,1.21563,1.21552,1.21563,6000000.0
2008-06-02 23:46:00,1.21556,1.21562,1.21529,1.21529,18800000.0
2008-06-02 23:47:00,1.21555,1.21637,1.21555,1.2158,8400000.0
2008-06-02 23:48:00,1.2159,1.216,1.2159,1.216,28800000.0
2008-06-02 23:49:00,1.21584,1.21593,1.21552,1.21562,28800000.0
2008-06-02 23:50:00,1.2157,1.21578,1.21557,1.21578,11000000.0
2008-06-02 23:51:00,1.2159,1.2159,1.2159,1.2159,16400000.0
2008-06-02 23:52:00,1.2158,1.21593,1.21552,1.21552,16400000.0
2008-06-02 23:53:00,1.21545,1.21578,1.21545,1.21574,17800000.0
2008-06-02 23:54:00,1.21554,1.216,1.21551,1.21551,4200000.0
2008-06-02 23:55:00,1.21541,1.21567,1.21515,1.21545,9400000.0
2008-06-02 23:56:00,1.21573,1.21605,1.21573,1.21573,24100000.0
2008-06-02 23:57:00,1.21587,1.21592,1.21548,1.21548,12200000.0
2008-06-02 23:58:00,1.21531,1.21584,1.21531,1.21554,10100000.0
2008-06-02 23:59:00,1.21531,1.21567,1.21531,1.21564,20400000.0
2008-06-03 00:03:00,1.2161,1.2162,1.2161,1.2162,11600000.0
2008-06-03 00:04:00,1.21583,1.21637,1.21583,1.21596,11600000.0
2008-06-03 00:05:00,1.21595,1.21595,1.21579,1.21594,3600000.0
2008-06-03 00:06:00,1.21596,1.21596,1.21568,1.21585,10600000.0
2008-06-03 00:07:00,1.21567,1.21587,1.21548,1.21587,22600000.0
2008-06-03 00:08:00,1.21567,1.21567,1.21556,1.21556,4000000.0
2008-06-03 00:09:00,1.2161,1.2161,1.216,1.216,3600000.0
2008-06-03 00:10:00,1.2161,1.2161,1.216,1.2161,3600000.0
2008-06-03 00:11:00,1.2155,1.21566,1.2155,1.21566,3600000.0
2008-06-03 00:12:00,1.21612,1.21624,1.21582,1.21607,19600000.0
2008-06-03 00:13:00,1.2159,1.21618,1.21569,1.21574,18000000.0
2008-06-03 00:14:00,1.21587,1.21615,1.21586,1.21599,13600000.0
2008-06-03 00:15:00,1.21641,1.21641,1.21599,1.21633,8200000.0
2008-06-03 00:16:00,1.2161,1.21639,1.2161,1.21639,13000000.0
2008-06-03 00:17:00,1.2162,1.2162,1.2162,1.2162,10600000.0
2008-06-03 00:18:00,1.21608,1.21608,1.21593,1.21606,10600000.0
2008-06-03 00:20:00,1.21569,1.21586,1.21569,1.21586,7200000.0
2008-06-03 00:21:00,1.21587,1.21621,1.2158,1.21596,11200000.0
2008-06-03 00:23:00,1.21581,1.21625,1.21581,1.21625,6800000.0
2008-06-03 00:24:00,1.21608,1.21618,1.21604,1.21618,12200000.0
2008-06-03 00:25:00,1.21604,1.21604,1.21538,1.21538,8200000.0
2008-06-03 00:26:00,1.21587,1.21587,1.21575,1.21575,3200000.0
2008-06-03 00:27:00,1.21584,1.21655,1.21582,1.21582,31600000.0
2008-06-03 00:28:00,1.21571,1.21596,1.21566,1.21585,23600000.0
2008-06-03 00:30:00,1.21569,1.2161,1.21562,1.2161,11000000.0
2008-06-03 00:31:00,1.21587,1.21618,1.21577,1.21577,18800000.0
2008-06-03 00:33:00,1.21571,1.2161,1.21569,1.2161,21800000.0
2008-06-03 00:34:00,1.21597,1.21633,1.21591,1.21607,17800000.0
2008-06-03 00:35:00,1.21607,1.21607,1.21589,1.21593,5800000.0
2008-06-03 00:36:00,1.21545,1.21628,1.21545,1.21583,12800000.0
2008-06-03 00:37:00,1.21593,1.21595,1.21586,1.21587,10000000.0
2008-06-03 00:39:00,1.21553,1.21616,1.21553,1.21616,10600000.0
2008-06-03 00:40:00,1.21599,1.21629,1.21596,1.21596,9800000.0
2008-06-03 00:42:00,1.21597,1.21626,1.21594,1.21606,19600000.0
2008-06-03 00:43:00,1.21608,1.21656,1.21593,1.21593,10400000.0
2008-06-03 00:44:00,1.21595,1.21621,1.21595,1.21607,10200000.0
2008-06-03 00:45:00,1.21582,1.21622,1.21582,1.21609,14800000.0
2008-06-03 00:46:00,1.21653,1.21655,1.21575,1.21575,24200000.0
2008-06-03 00:47:00,1.21586,1.21648,1.21586,1.21648,4200000.0
2008-06-03 00:48:00,1.21572,1.21598,1.21572,1.21587,12400000.0
2008-06-03 00:49:00,1.2159,1.21618,1.21561,1.21618,10400000.0
2008-06-03 00:50:00,1.2158,1.21585,1.21578,1.21585,10800000.0
2008-06-03 00:51:00,1.216,1.2161,1.216,1.2161,23200000.0
2008-06-03 00:52:00,1.216,1.216,1.216,1.216,23200000.0
2008-06-03 00:53:00,1.21565,1.21605,1.21532,1.21564,23200000.0
2008-06-03 00:54:00,1.21527,1.21577,1.21505,1.21554,16400000.0
2008-06-03 00:55:00,1.2153,1.2153,1.21521,1.21521,2600000.0
2008-06-03 00:56:00,1.21532,1.21556,1.21507,1.21515,23800000.0
2008-06-03 00:57:00,1.21518,1.21557,1.21518,1.21557,11600000.0
2008-06-03 00:58:00,1.2156,1.2157,1.2154,1.2157,9800000.0
2008-06-03 00:59:00,1.2158,1.2158,1.2155,1.2156,9800000.0
2008-06-03 01:00:00,1.21552,1.21552,1.21511,1.21548,9800000.0
2008-06-03 01:01:00,1.21565,1.21565,1.21472,1.21491,15000000.0
2008-06-03 01:02:00,1.2155,1.2157,1.2153,1.2153,17600000.0
2008-06-03 01:03:00,1.21482,1.21508,1.21447,1.215,17600000.0
2008-06-03 01:04:00,1.21495,1.21523,1.2148,1.21523,11200000.0
2008-06-03 01:05:00,1.21475,1.21508,1.21474,1.21508,16800000.0
2008-06-03 01:07:00,1.21478,1.2149,1.21478,1.2149,4000000.0
2008-06-03 01:08:00,1.21479,1.2154,1.21479,1.21522,10400000.0
2008-06-03 01:09:00,1.21554,1.21574,1.21538,1.2154,11200000.0
2008-06-03 01:10:00,1.2156,1.21579,1.21553,1.21554,11000000.0
2008-06-03 01:11:00,1.21545,1.21558,1.2153,1.21535,10200000.0
2008-06-03 01:12:00,1.21526,1.2155,1.21521,1.2155,18600000.0
2008-06-03 01:13:00,1.21521,1.21544,1.21521,1.21544,3200000.0
2008-06-03 01:14:00,1.2153,1.21541,1.21514,1.21524,11000000.0
2008-06-03 01:15:00,1.2157,1.2157,1.2157,1.2157,14000000.0
2008-06-03 01:16:00,1.21527,1.21563,1.21526,1.21534,14000000.0
2008-06-03 01:17:00,1.216,1.216,1.2159,1.2159,27200000.0
2008-06-03 01:18:00,1.21529,1.2156,1.215,1.21547,27200000.0
2008-06-03 01:19:00,1.216,1.216,1.2159,1.2159,12200000.0
2008-06-03 01:22:00,1.21506,1.21532,1.21506,1.21523,12200000.0
2008-06-03 01:25:00,1.21542,1.21573,1.21532,1.21548,19600000.0
2008-06-03 01:26:00,1.2161,1.2161,1.2161,1.2161,7400000.0
2008-06-03 01:27:00,1.21562,1.21584,1.21551,1.21559,7400000.0
2008-06-03 01:28:00,1.21565,1.21584,1.21525,1.2156,11000000.0
2008-06-03 01:29:00,1.21525,1.2158,1.21525,1.2156,5200000.0
2008-06-03 01:30:00,1.2158,1.21582,1.2158,1.21582,3600000.0
2008-06-03 01:31:00,1.21576,1.21582,1.21559,1.21576,10200000.0
2008-06-03 01:33:00,1.21544,1.21553,1.21535,1.21538,6800000.0
2008-06-03 01:34:00,1.21506,1.21593,1.21506,1.21576,13400000.0
2008-06-03 01:35:00,1.21588,1.21588,1.21545,1.21545,6800000.0
2008-06-03 01:36:00,1.21566,1.21582,1.21538,1.21538,10800000.0
2008-06-03 01:37:00,1.2152,1.21589,1.2152,1.21589,5000000.0
2008-06-03 01:38:00,1.21564,1.21579,1.2156,1.21579,5000000.0
2008-06-03 01:39:00,1.21551,1.21605,1.21549,1.21579,11000000.0
2008-06-03 01:40:00,1.21585,1.21593,1.21538,1.21538,21400000.0
2008-06-03 01:41:00,1.21555,1.21593,1.21548,1.21557,25800000.0
2008-06-03 01:42:00,1.21569,1.21606,1.21498,1.21542,10400000.0
2008-06-03 01:43:00,1.21534,1.21596,1.21534,1.21596,12000000.0
2008-06-03 01:44:00,1.2161,1.2163,1.2161,1.2162,17800000.0
2008-06-03 01:45:00,1.2161,1.2162,1.216,1.216,17800000.0
2008-06-03 01:46:00,1.2161,1.2161,1.216,1.216,17800000.0
2008-06-03 01:47:00,1.2161,1.2161,1.2161,1.2161,17800000.0
2008-06-03 01:48:00,1.216,1.216,1.216,1.216,17800000.0
2008-06-03 01:49:00,1.21614,1.21629,1.21575,1.21607,17800000.0
2008-06-03 01:50:00,1.21601,1.21634,1.21572,1.21586,9400000.0
2008-06-03 01:52:00,1.2161,1.2161,1.2161,1.2161,7400000.0
2008-06-03 01:53:00,1.21617,1.21635,1.21597,1.21597,7400000.0
2008-06-03 01:54:00,1.21608,1.21642,1.21579,1.21607,24500000.0
2008-06-03 01:55:00,1.2162,1.2162,1.2162,1.2162,11600000.0
2008-06-03 01:57:00,1.21582,1.21612,1.21564,1.21564,11600000.0
2008-06-03 01:58:00,1.21594,1.21612,1.21572,1.21572,14200000.0
2008-06-03 01:59:00,1.21581,1.2161,1.21556,1.21556,20000000.0
2008-06-03 02:00:00,1.21571,1.21583,1.21558,1.21559,10000000.0
2008-06-03 02:01:00,1.2161,1.2162,1.216,1.216,23000000.0
2008-06-03 02:02:00,1.21586,1.2161,1.2157,1.2157,23000000.0
2008-06-03 02:03:00,1.21586,1.21586,1.21512,1.21546,15200000.0
2008-06-03 02:04:00,1.2158,1.2158,1.21501,1.2152,10200000.0
2008-06-03 02:06:00,1.21532,1.21539,1.21507,1.21522,12800000.0
2008-06-03 02:07:00,1.21551,1.21596,1.21549,1.2157,26800000.0
2008-06-03 02:08:00,1.21567,1.21586,1.21554,1.21586,7600000.0
2008-06-03 02:09:00,1.21546,1.21546,1.21497,1.21511,14400000.0
2008-06-03 02:10:00,1.21524,1.21612,1.21524,1.2157,9800000.0
2008-06-03 02:11:00,1.21552,1.21568,1.21552,1.21558,3600000.0
2008-06-03 02:12:00,1.21592,1.21592,1.21555,1.2158,3000000.0
2008-06-03 02:13:00,1.2162,1.2164,1.2162,1.2164,9000000.0
2008-06-03 02:14:00,1.21602,1.21602,1.21558,1.21583,9000000.0
2008-06-03 02:15:00,1.21555,1.21588,1.21551,1.21588,15400000.0
2008-06-03 02:16:00,1.2162,1.2162,1.2161,1.2162,83000000.0
2008-06-03 02:17:00,1.21569,1.2161,1.21548,1.21564,83000000.0
2008-06-03 02:19:00,1.2156,1.21606,1.2156,1.21578,4200000.0
2008-06-03 02:21:00,1.21568,1.21584,1.21549,1.21575,20000000.0
2008-06-03 02:22:00,1.2159,1.2159,1.2157,1.2159,4000000.0
2008-06-03 02:23:00,1.2156,1.2156,1.21526,1.21529,4000000.0
2008-06-03 02:24:00,1.21605,1.21629,1.21589,1.216,24200000.0
2008-06-03 02:25:00,1.21615,1.21617,1.21575,1.21617,11200000.0
2008-06-03 02:26:00,1.21517,1.21566,1.21514,1.21562,10000000.0
2008-06-03 02:27:00,1.21575,1.21578,1.21553,1.21578,14600000.0
2008-06-03 02:28:00,1.21583,1.21595,1.21551,1.21561,11600000.0
2008-06-03 02:29:00,1.2162,1.2164,1.2162,1.2162,2600000.0
2008-06-03 02:30:00,1.21582,1.21582,1.21574,1.21574,2600000.0
2008-06-03 02:31:00,1.2158,1.21627,1.21562,1.21577,18000000.0
2008-06-03 02:32:00,1.21601,1.21621,1.21574,1.21607,13600000.0
2008-06-03 02:33:00,1.2157,1.21629,1.2157,1.21593,8200000.0
2008-06-03 02:34:00,1.21638,1.21652,1.21588,1.21606,12600000.0
2008-06-03 02:36:00,1.21614,1.21628,1.21597,1.21606,17400000.0
2008-06-03 02:37:00,1.21589,1.21589,1.21506,1.21568,12000000.0
2008-06-03 02:38:00,1.21563,1.21574,1.21543,1.21574,12600000.0
2008-06-03 02:39:00,1.21592,1.2161,1.21562,1.21597,7200000.0
2008-06-03 02:40:00,1.21594,1.21594,1.21575,1.21575,6000000.0
2008-06-03 02:41:00,1.21554,1.21555,1.21517,1.21555,15400000.0
2008-06-03 02:42:00,1.2161,1.2161,1.2159,1.2161,2600000.0
2008-06-03 02:43:00,1.21575,1.21575,1.21563,1.21563,2600000.0
2008-06-03 02:45:00,1.2159,1.2161,1.21575,1.2161,15000000.0
2008-06-03 02:46:00,1.21569,1.21591,1.21569,1.21591,3600000.0
2008-06-03 02:47:00,1.2165,1.2165,1.2164,1.2164,11600000.0
2008-06-03 02:48:00,1.2163,1.2164,1.2162,1.2162,11600000.0
2008-06-03 02:49:00,1.21577,1.21577,1.21555,1.2157,11600000.0
2008-06-03 02:50:00,1.216,1.2161,1.216,1.2161,16200000.0
2008-06-03 02:51:00,1.216,1.2161,1.2159,1.216,16200000.0
2008-06-03 02:52:00,1.21568,1.21598,1.21517,1.21598,16200000.0
2008-06-03 02:53:00,1.21559,1.21594,1.21559,1.21569,12600000.0
2008-06-03 02:54:00,1.21587,1.21587,1.21511,1.21514,12800000.0
2008-06-03 02:55:00,1.21582,1.21582,1.21548,1.21548,11600000.0
2008-06-03 02:56:00,1.2162,1.2164,1.2162,1.2163,20400000.0
2008-06-03 02:57:00,1.2162,1.2162,1.2161,1.2162,20400000.0
2008-06-03 02:58:00,1.21558,1.21563,1.21524,1.21545,20400000.0
2008-06-03 02:59:00,1.21546,1.21567,1.2153,1.21562,22200000.0
2008-06-03 03:00:00,1.21516,1.21567,1.21516,1.21567,5200000.0
2008-06-03 03:01:00,1.21559,1.21583,1.21535,1.21549,8600000.0
2008-06-03 03:02:00,1.21558,1.21558,1.21512,1.21512,5800000.0
2008-06-03 03:03:00,1.2157,1.2159,1.2155,1.2157,7800000.0
2008-06-03 03:04:00,1.21562,1.21562,1.21521,1.21539,7800000.0
2008-06-03 03:05:00,1.21526,1.21526,1.21511,1.21511,4800000.0
2008-06-03 03:06:00,1.21571,1.21571,1.21522,1.21539,14000000.0
2008-06-03 03:07:00,1.2157,1.216,1.2157,1.2157,19400000.0
2008-06-03 03:08:00,1.2155,1.2157,1.2155,1.2157,19400000.0
2008-06-03 03:09:00,1.21571,1.21571,1.21544,1.21562,19400000.0
2008-06-03 03:10:00,1.21505,1.21515,1.21504,1.21504,4200000.0
2008-06-03 03:11:00,1.21525,1.21557,1.21519,1.21557,19600000.0
2008-06-03 03:12:00,1.216,1.2161,1.216,1.216,19800000.0
2008-06-03 03:13:00,1.21575,1.21575,1.2153,1.2155,19800000.0
2008-06-03 03:14:00,1.21543,1.21577,1.2153,1.2153,6800000.0
2008-06-03 03:15:00,1.2151,1.21571,1.2151,1.21567,7600000.0
2008-06-03 03:16:00,1.21565,1.21596,1.21556,1.21573,12600000.0
2008-06-03 03:17:00,1.21546,1.21594,1.21528,1.21528,12600000.0
2008-06-03 03:18:00,1.2154,1.21581,1.2154,1.21552,17000000.0
2008-06-03 03:19:00,1.216,1.2161,1.2159,1.216,12000000.0
2008-06-03 03:20:00,1.21572,1.21589,1.21563,1.21573,12000000.0
2008-06-03 03:21:00,1.21638,1.21638,1.21564,1.21582,8600000.0
2008-06-03 03:22:00,1.21554,1.21644,1.21554,1.21644,9400000.0
2008-06-03 03:23:00,1.21605,1.2164,1.21578,1.2162,20000000.0
2008-06-03 03:24:00,1.2161,1.21646,1.21606,1.21606,19600000.0
2008-06-03 03:25:00,1.216,1.21627,1.216,1.21618,4200000.0
2008-06-03 03:26:00,1.21605,1.21626,1.21592,1.21621,9600000.0
2008-06-03 03:27:00,1.2165,1.2165,1.2163,1.2163,15400000.0
2008-06-03 03:28:00,1.21585,1.21597,1.21581,1.21597,15400000.0
2008-06-03 03:29:00,1.21619,1.21655,1.21619,1.21634,11000000.0
2008-06-03 03:30:00,1.21648,1.21708,1.21648,1.21696,13200000.0
2008-06-03 03:31:00,1.21744,1.21824,1.21744,1.21824,13400000.0
2008-06-03 03:32:00,1.21878,1.21898,1.21848,1.21866,9000000.0
2008-06-03 03:33:00,1.21901,1.21917,1.21878,1.21917,21400000.0
2008-06-03 03:34:00,1.2189,1.2189,1.21854,1.21854,8200000.0
2008-06-03 03:35:00,1.21829,1.21853,1.21818,1.21853,9400000.0
2008-06-03 03:36:00,1.21847,1.2187,1.21842,1.21851,14400000.0
2008-06-03 03:37:00,1.21853,1.21905,1.21853,1.21905,3000000.0
2008-06-03 03:38:00,1.21912,1.21913,1.21912,1.21913,2000000.0
2008-06-03 03:39:00,1.21964,1.21964,1.21926,1.21945,9800000.0
2008-06-03 03:40:00,1.2197,1.2197,1.2193,1.2195,9800000.0
2008-06-03 03:41:00,1.21925,1.21954,1.21925,1.21927,9800000.0
2008-06-03 03:42:00,1.21934,1.21948,1.21891,1.21916,17800000.0
2008-06-03 03:43:00,1.21916,1.21936,1.21916,1.21931,13200000.0
2008-06-03 03:44:00,1.21939,1.21939,1.2189,1.2189,13800000.0
2008-06-03 03:45:00,1.2193,1.2195,1.2193,1.2195,4200000.0
2008-06-03 03:46:00,1.21912,1.21932,1.21904,1.21904,4200000.0
2008-06-03 03:47:00,1.21926,1.21975,1.21926,1.21948,15000000.0
2008-06-03 03:48:00,1.21933,1.21977,1.21933,1.21977,8400000.0
2008-06-03 03:49:00,1.22031,1.22031,1.2196,1.21972,6200000.0
2008-06-03 03:50:00,1.21939,1.21985,1.21939,1.21985,16000000.0
2008-06-03 03:51:00,1.21995,1.22041,1.21995,1.22017,14600000.0
2008-06-03 03:52:00,1.2202,1.22064,1.22011,1.22057,23400000.0
2008-06-03 03:53:00,1.2205,1.2208,1.2203,1.2204,18400000.0
2008-06-03 03:54:00,1.2205,1.2205,1.2202,1.2204,18400000.0
2008-06-03 03:55:00,1.22036,1.22036,1.2196,1.21977,18400000.0
2008-06-03 03:56:00,1.2198,1.21986,1.21975,1.21986,4200000.0
2008-06-03 03:57:00,1.21951,1.21951,1.21913,1.21941,18800000.0
2008-06-03 03:58:00,1.2197,1.2197,1.2195,1.2197,8800000.0
2008-06-03 03:59:00,1.21939,1.21978,1.21927,1.21927,8800000.0
2008-06-03 04:00:00,1.2195,1.2195,1.2193,1.2195,21400000.0
2008-06-03 04:01:00,1.21902,1.21934,1.21885,1.21893,21400000.0
2008-06-03 04:02:00,1.21919,1.21936,1.21885,1.21928,14800000.0
2008-06-03 04:03:00,1.21907,1.21948,1.21868,1.2191,21200000.0
2008-06-03 04:04:00,1.21894,1.21922,1.21894,1.21909,7600000.0
2008-06-03 04:05:00,1.21918,1.21952,1.21901,1.21938,24600000.0
2008-06-03 04:06:00,1.2193,1.2193,1.2191,1.2193,15800000.0
2008-06-03 04:07:00,1.21888,1.21959,1.21888,1.21906,15800000.0
2008-06-03 04:08:00,1.21914,1.21916,1.21914,1.21916,9600000.0
2008-06-03 04:09:00,1.21917,1.21953,1.21917,1.21953,11400000.0
2008-06-03 04:10:00,1.21896,1.21896,1.21859,1.21877,9400000.0
2008-06-03 04:11:00,1.21905,1.21934,1.21863,1.21881,11600000.0
2008-06-03 04:12:00,1.21913,1.21944,1.21913,1.21944,3400000.0
2008-06-03 04:13:00,1.21917,1.21962,1.21917,1.21945,12900000.0
2008-06-03 04:14:00,1.21917,1.21942,1.21896,1.21896,21200000.0
2008-06-03 04:15:00,1.21861,1.21911,1.21861,1.21886,9000000.0
2008-06-03 04:16:00,1.21894,1.21913,1.21894,1.21913,4800000.0
2008-06-03 04:17:00,1.2191,1.2191,1.21874,1.21889,3600000.0
2008-06-03 04:18:00,1.21892,1.21913,1.21892,1.21892,4800000.0
2008-06-03 04:19:00,1.21898,1.21898,1.21879,1.21879,2600000.0
2008-06-03 04:21:00,1.21888,1.21915,1.21866,1.21894,14400000.0
2008-06-03 04:22:00,1.21909,1.21914,1.21907,1.21914,5600000.0
2008-06-03 04:23:00,1.2197,1.2197,1.2195,1.2195,16200000.0
2008-06-03 04:24:00,1.21923,1.21923,1.21893,1.21898,16200000.0
2008-06-03 04:25:00,1.21916,1.21921,1.21916,1.21921,3400000.0
2008-06-03 04:26:00,1.21939,1.21958,1.21935,1.21951,10800000.0
2008-06-03 04:27:00,1.21939,1.21967,1.21927,1.21934,18500000.0
2008-06-03 04:28:00,1.2195,1.2199,1.2195,1.2197,3200000.0
2008-06-03 04:29:00,1.21946,1.21954,1.21946,1.21954,3200000.0
2008-06-03 04:31:00,1.21957,1.21957,1.21913,1.21924,20800000.0
2008-06-03 04:32:00,1.21936,1.21954,1.21913,1.21954,6800000.0
2008-06-03 04:34:00,1.21939,1.21939,1.21891,1.21892,22600000.0
2008-06-03 04:35:00,1.21902,1.21941,1.21894,1.21916,23600000.0
2008-06-03 04:36:00,1.21886,1.219,1.21885,1.219,13800000.0
2008-06-03 04:37:00,1.21888,1.21902,1.21875,1.21888,8200000.0
2008-06-03 04:38:00,1.21904,1.21904,1.2183,1.21855,18000000.0
2008-06-03 04:39:00,1.2184,1.21909,1.21824,1.21909,11400000.0
2008-06-03 04:40:00,1.21874,1.21914,1.21866,1.21895,10600000.0
2008-06-03 04:42:00,1.21907,1.21926,1.21846,1.21922,14200000.0
2008-06-03 04:43:00,1.2193,1.2193,1.2193,1.2193,12400000.0
2008-06-03 04:44:00,1.2191,1.2193,1.2191,1.2191,12400000.0
2008-06-03 04:45:00,1.21909,1.21932,1.21879,1.21903,12400000.0
2008-06-03 04:48:00,1.2185,1.21861,1.2185,1.21856,9000000.0
2008-06-03 04:49:00,1.2193,1.2193,1.2191,1.2191,6800000.0
2008-06-03 04:50:00,1.2189,1.2189,1.21867,1.21868,6800000.0
2008-06-03 04:51:00,1.21868,1.2191,1.21849,1.2191,11800000.0
2008-06-03 04:52:00,1.21854,1.21908,1.21854,1.21878,12000000.0
2008-06-03 04:53:00,1.2191,1.2193,1.2191,1.2191,13400000.0
2008-06-03 04:54:00,1.21904,1.21904,1.21833,1.21833,13400000.0
2008-06-03 04:56:00,1.21853,1.21885,1.21853,1.21884,9800000.0
2008-06-03 04:57:00,1.21893,1.21906,1.21872,1.21906,4200000.0
2008-06-03 04:58:00,1.21915,1.21915,1.21904,1.21908,4200000.0
2008-06-03 04:59:00,1.21887,1.21938,1.21874,1.21905,20200000.0
2008-06-03 05:00:00,1.21913,1.21933,1.21913,1.21933,8400000.0
2008-06-03 05:01:00,1.21971,1.21975,1.21934,1.21934,8200000.0
2008-06-03 05:02:00,1.2195,1.21986,1.21945,1.21986,11000000.0
2008-06-03 05:03:00,1.21896,1.21906,1.21896,1.21906,3200000.0
2008-06-03 05:04:00,1.21895,1.2194,1.21895,1.21899,7400000.0
2008-06-03 05:05:00,1.21893,1.21938,1.21893,1.21912,6200000.0
2008-06-03 05:07:00,1.21935,1.2195,1.21929,1.21946,17800000.0
2008-06-03 05:08:00,1.21929,1.2193,1.21925,1.21926,7400000.0
2008-06-03 05:09:00,1.21959,1.21959,1.21937,1.21953,17600000.0
2008-06-03 05:10:00,1.2202,1.2202,1.2201,1.2201,9400000.0
2008-06-03 05:11:00,1.21955,1.21984,1.21925,1.21951,9400000.0
2008-06-03 05:12:00,1.21961,1.21997,1.21925,1.21925,8800000.0
2008-06-03 05:14:00,1.21936,1.21963,1.21929,1.2195,9200000.0
2008-06-03 05:15:00,1.21941,1.21941,1.21926,1.21929,3600000.0
2008-06-03 05:16:00,1.2199,1.22014,1.21966,1.21974,7800000.0
2008-06-03 05:17:00,1.21988,1.21991,1.21949,1.21979,12400000.0
2008-06-03 05:19:00,1.2196,1.2199,1.2196,1.21973,13300000.0
2008-06-03 05:20:00,1.21956,1.21969,1.21947,1.21947,4800000.0
2008-06-03 05:21:00,1.22,1.2201,1.22,1.2201,7800000.0
2008-06-03 05:22:00,1.21962,1.21966,1.21949,1.21964,7800000.0
2008-06-03 05:23:00,1.2201,1.2201,1.22,1.2201,27400000.0
2008-06-03 05:24:00,1.21962,1.21997,1.21949,1.21997,27400000.0
2008-06-03 05:25:00,1.21998,1.21998,1.21971,1.21971,4200000.0
2008-06-03 05:26:00,1.22016,1.22016,1.2196,1.2196,18200000.0
2008-06-03 05:27:00,1.2199,1.2199,1.21952,1.21955,14000000.0
2008-06-03 05:28:00,1.21939,1.21973,1.21939,1.21946,16800000.0
2008-06-03 05:29:00,1.21948,1.21995,1.21948,1.21953,11800000.0
2008-06-03 05:30:00,1.2203,1.2203,1.2202,1.2203,5200000.0
2008-06-03 05:31:00,1.21967,1.21995,1.21967,1.21987,5200000.0
2008-06-03 05:32:00,1.21979,1.22028,1.21979,1.22021,12600000.0
2008-06-03 05:33:00,1.2203,1.2204,1.2203,1.2204,7400000.0
2008-06-03 05:34:00,1.21982,1.22002,1.21982,1.21985,7400000.0
2008-06-03 05:35:00,1.21993,1.22014,1.21951,1.22014,9000000.0
2008-06-03 05:36:00,1.21967,1.2198,1.21946,1.21954,9800000.0
2008-06-03 05:37:00,1.21945,1.21982,1.21945,1.21982,3200000.0
2008-06-03 05:38:00,1.21986,1.21999,1.21978,1.21978,8000000.0
2008-06-03 05:39:00,1.21945,1.21945,1.21942,1.21942,3400000.0
2008-06-03 05:40:00,1.21933,1.21974,1.21933,1.21964,8200000.0
2008-06-03 05:41:00,1.2197,1.21999,1.21933,1.21951,11600000.0
2008-06-03 05:42:00,1.21951,1.21978,1.2192,1.2192,10400000.0
2008-06-03 05:43:00,1.21943,1.21964,1.2194,1.21948,15800000.0
2008-06-03 05:44:00,1.21966,1.22002,1.21954,1.22002,9000000.0
2008-06-03 05:45:00,1.21951,1.21997,1.21949,1.21997,9000000.0
2008-06-03 05:46:00,1.2202,1.2202,1.2194,1.21945,16800000.0
2008-06-03 05:47:00,1.21942,1.21982,1.21931,1.21931,11400000.0
2008-06-03 05:48:00,1.21926,1.21972,1.219,1.21972,81600000.0
2008-06-03 05:49:00,1.21959,1.21979,1.21959,1.21978,8800000.0
2008-06-03 05:50:00,1.21998,1.21998,1.21969,1.21981,9000000.0
2008-06-03 05:51:00,1.21979,1.21989,1.21955,1.21989,9600000.0
2008-06-03 05:52:00,1.21971,1.21974,1.21922,1.21946,17000000.0
2008-06-03 05:53:00,1.2199,1.2199,1.2197,1.2199,8600000.0
2008-06-03 05:54:00,1.21908,1.21989,1.21908,1.21925,8600000.0
2008-06-03 05:55:00,1.21948,1.21973,1.21936,1.21946,15200000.0
2008-06-03 05:56:00,1.21946,1.21973,1.21917,1.21937,12000000.0
2008-06-03 05:57:00,1.21953,1.21953,1.21913,1.21913,10600000.0
2008-06-03 05:58:00,1.21884,1.21891,1.21867,1.21891,11200000.0
2008-06-03 05:59:00,1.21881,1.21923,1.2186,1.2187,17400000.0
2008-06-03 06:00:00,1.2191,1.2193,1.2191,1.2193,9200000.0
2008-06-03 06:01:00,1.21918,1.21918,1.2186,1.21871,9200000.0
2008-06-03 06:02:00,1.2191,1.2193,1.2191,1.2193,6800000.0
2008-06-03 06:03:00,1.21893,1.21893,1.21881,1.21893,6800000.0
2008-06-03 06:04:00,1.2187,1.2187,1.21846,1.21847,15400000.0
2008-06-03 06:05:00,1.21907,1.21932,1.21883,1.21899,15400000.0
2008-06-03 06:06:00,1.21906,1.21967,1.21906,1.21922,12000000.0
2008-06-03 06:07:00,1.2195,1.2195,1.2195,1.2195,6400000.0
2008-06-03 06:08:00,1.21939,1.21939,1.21896,1.21896,6400000.0
2008-06-03 06:09:00,1.2191,1.2191,1.2191,1.2191,7400000.0
2008-06-03 06:10:00,1.21869,1.21886,1.21854,1.21886,7400000.0
2008-06-03 06:11:00,1.21902,1.21926,1.21902,1.21913,14000000.0
2008-06-03 06:12:00,1.21935,1.21935,1.21866,1.21872,8000000.0
2008-06-03 06:13:00,1.219,1.21903,1.21849,1.21881,16800000.0
2008-06-03 06:14:00,1.219,1.2193,1.219,1.2191,10000000.0
2008-06-03 06:15:00,1.21925,1.21935,1.21895,1.21903,10000000.0
2008-06-03 06:17:00,1.219,1.219,1.2189,1.2189,8400000.0
2008-06-03 06:18:00,1.2192,1.2192,1.21876,1.21881,8400000.0
2008-06-03 06:19:00,1.21893,1.21934,1.21872,1.21872,16000000.0
2008-06-03 06:21:00,1.21899,1.21925,1.21897,1.21925,27400000.0
2008-06-03 06:22:00,1.21917,1.21924,1.21917,1.21921,12400000.0
2008-06-03 06:23:00,1.21944,1.21944,1.21916,1.2192,9000000.0
2008-06-03 06:24:00,1.21947,1.22018,1.21947,1.21993,11800000.0
2008-06-03 06:25:00,1.22024,1.22029,1.21969,1.22005,73000000.0
2008-06-03 06:26:00,1.21975,1.22029,1.21975,1.2198,16200000.0
2008-06-03 06:27:00,1.21957,1.21971,1.21946,1.21971,3600000.0
2008-06-03 06:28:00,1.21889,1.21936,1.21873,1.21936,17400000.0
2008-06-03 06:29:00,1.2193,1.21949,1.21899,1.21929,22800000.0
2008-06-03 06:30:00,1.21867,1.21867,1.21833,1.21833,4000000.0
2008-06-03 06:31:00,1.21768,1.21777,1.21734,1.21748,22400000.0
2008-06-03 06:32:00,1.21707,1.21767,1.21694,1.21755,23300000.0
2008-06-03 06:33:00,1.21722,1.21767,1.21722,1.21722,12800000.0
2008-06-03 06:34:00,1.21704,1.21762,1.2167,1.21682,16600000.0
2008-06-03 06:35:00,1.21631,1.21711,1.21631,1.21711,10600000.0
2008-06-03 06:36:00,1.21695,1.21742,1.21687,1.21733,11000000.0
2008-06-03 06:37:00,1.21755,1.21768,1.21732,1.21742,15000000.0
2008-06-03 06:38:00,1.21736,1.21759,1.21692,1.21717,18000000.0
2008-06-03 06:39:00,1.2176,1.2178,1.2174,1.2178,15400000.0
2008-06-03 06:40:00,1.21737,1.21775,1.21725,1.21748,15400000.0
2008-06-03 06:41:00,1.21753,1.21753,1.21675,1.21698,12200000.0
2008-06-03 06:42:00,1.2176,1.2178,1.2176,1.2178,18600000.0
2008-06-03 06:43:00,1.21712,1.21712,1.21667,1.21667,18600000.0
2008-06-03 06:44:00,1.21678,1.217,1.21656,1.21656,16400000.0
2008-06-03 06:45:00,1.21663,1.21732,1.21655,1.21732,5200000.0
2008-06-03 06:46:00,1.2167,1.21682,1.21661,1.21661,8200000.0
2008-06-03 06:47:00,1.21626,1.21632,1.21612,1.21612,4400000.0
2008-06-03 06:48:00,1.21613,1.21613,1.21586,1.21608,15800000.0
2008-06-03 06:49:00,1.21643,1.21643,1.21618,1.21629,11800000.0
2008-06-03 06:50:00,1.21631,1.2165,1.2161,1.21627,6800000.0
2008-06-03 06:51:00,1.2162,1.2162,1.21577,1.21617,11400000.0
2008-06-03 06:52:00,1.21596,1.21628,1.21558,1.21628,12800000.0
2008-06-03 06:53:00,1.21568,1.21621,1.21561,1.21621,11000000.0
2008-06-03 06:54:00,1.2157,1.21619,1.2157,1.21619,7600000.0
2008-06-03 06:55:00,1.21622,1.21622,1.21605,1.21605,3200000.0
2008-06-03 06:56:00,1.21616,1.21619,1.21594,1.2161,12600000.0
2008-06-03 06:57:00,1.216,1.21617,1.21598,1.21617,6800000.0
2008-06-03 06:58:00,1.21668,1.21668,1.21637,1.21667,12600000.0
2008-06-03 06:59:00,1.21601,1.2164,1.21601,1.2164,4600000.0
2008-06-03 07:00:00,1.21609,1.21637,1.21594,1.21637,16300000.0
2008-06-03 07:01:00,1.21627,1.21627,1.21579,1.21579,2600000.0
2008-06-03 07:02:00,1.2162,1.21635,1.21576,1.21599,10400000.0
2008-06-03 07:03:00,1.2161,1.21659,1.2161,1.21624,18000000.0
2008-06-03 07:04:00,1.21623,1.21652,1.21613,1.21627,11200000.0
2008-06-03 07:05:00,1.21624,1.21665,1.21612,1.21636,14400000.0
2008-06-03 07:06:00,1.21619,1.21647,1.21609,1.21647,10000000.0
2008-06-03 07:07:00,1.21611,1.21648,1.21611,1.21632,26000000.0
2008-06-03 07:08:00,1.21628,1.21668,1.21628,1.21649,11800000.0
2008-06-03 07:09:00,1.21643,1.21684,1.21643,1.21684,8400000.0
2008-06-03 07:10:00,1.217,1.217,1.2168,1.2169,20400000.0
2008-06-03 07:11:00,1.21656,1.21686,1.21628,1.2164,20400000.0
2008-06-03 07:12:00,1.21632,1.21648,1.21617,1.21638,18400000.0
2008-06-03 07:13:00,1.21633,1.2164,1.2159,1.2159,13200000.0
2008-06-03 07:14:00,1.2164,1.2166,1.2164,1.2165,10800000.0
2008-06-03 07:15:00,1.21607,1.21636,1.21605,1.21636,10800000.0
2008-06-03 07:16:00,1.21626,1.21667,1.21599,1.21633,12800000.0
2008-06-03 07:17:00,1.2168,1.2168,1.2166,1.2166,10600000.0
2008-06-03 07:19:00,1.21634,1.21661,1.21619,1.21661,10600000.0
2008-06-03 07:20:00,1.2168,1.2169,1.2167,1.2168,20200000.0
2008-06-03 07:21:00,1.21651,1.21686,1.21643,1.21643,20200000.0
2008-06-03 07:22:00,1.21646,1.21646,1.21631,1.21631,11600000.0
2008-06-03 07:23:00,1.2168,1.2168,1.2168,1.2168,7400000.0
2008-06-03 07:24:00,1.2169,1.2169,1.2168,1.2168,7400000.0
2008-06-03 07:25:00,1.21643,1.21643,1.21614,1.21617,7400000.0
2008-06-03 07:26:00,1.21713,1.21713,1.21676,1.21677,18000000.0
2008-06-03 07:27:00,1.21711,1.21711,1.21669,1.21669,7400000.0
2008-06-03 07:28:00,1.21687,1.21728,1.21687,1.21694,13000000.0
2008-06-03 07:29:00,1.21686,1.21746,1.21672,1.21672,17400000.0
2008-06-03 07:31:00,1.21708,1.21708,1.2166,1.2166,15400000.0
2008-06-03 07:32:00,1.21661,1.21679,1.21643,1.2167,14000000.0
2008-06-03 07:33:00,1.21725,1.21725,1.21665,1.21715,6600000.0
2008-06-03 07:34:00,1.217,1.21736,1.21686,1.21686,18000000.0
2008-06-03 07:35:00,1.2172,1.2174,1.2172,1.2172,6800000.0
2008-06-03 07:36:00,1.21666,1.21689,1.21666,1.21673,6800000.0
2008-06-03 07:37:00,1.2166,1.2169,1.2166,1.21673,15400000.0
2008-06-03 07:38:00,1.2169,1.2172,1.2169,1.2172,2600000.0
2008-06-03 07:39:00,1.21672,1.21672,1.21661,1.21661,2600000.0
2008-06-03 07:40:00,1.217,1.2174,1.217,1.2174,16000000.0
2008-06-03 07:41:00,1.21709,1.21739,1.21682,1.21714,16000000.0
2008-06-03 07:42:00,1.21706,1.21726,1.21671,1.21682,16400000.0
2008-06-03 07:43:00,1.21662,1.2169,1.21642,1.21644,8400000.0
2008-06-03 07:44:00,1.21612,1.21679,1.21612,1.21641,17200000.0
2008-06-03 07:45:00,1.21661,1.21722,1.21651,1.2169,19800000.0
2008-06-03 07:46:00,1.21674,1.21686,1.21657,1.21684,13500000.0
2008-06-03 07:47:00,1.21713,1.21714,1.21669,1.21669,21400000.0
2008-06-03 07:48:00,1.21638,1.21706,1.21638,1.21675,14800000.0
2008-06-03 07:49:00,1.21646,1.21708,1.21645,1.21708,9400000.0
2008-06-03 07:50:00,1.2176,1.2176,1.2176,1.2176,17800000.0
2008-06-03 07:51:00,1.2174,1.2174,1.2172,1.2174,17800000.0
2008-06-03 07:52:00,1.21686,1.21713,1.21663,1.21671,17800000.0
2008-06-03 07:53:00,1.2168,1.2172,1.2168,1.217,2000000.0
2008-06-03 07:54:00,1.21662,1.21697,1.21662,1.21697,2000000.0
2008-06-03 07:55:00,1.21691,1.21704,1.21687,1.21694,12200000.0
2008-06-03 07:56:00,1.21702,1.21738,1.21692,1.21738,26000000.0
2008-06-03 07:57:00,1.21735,1.21756,1.21709,1.21713,16600000.0
2008-06-03 07:58:00,1.21781,1.21786,1.21754,1.21786,9400000.0
2008-06-03 07:59:00,1.21806,1.21806,1.21785,1.21794,11800000.0
2008-06-03 08:00:00,1.21816,1.21886,1.21801,1.21817,9000000.0
2008-06-03 08:01:00,1.21783,1.21783,1.21721,1.21736,17200000.0
2008-06-03 08:02:00,1.21736,1.21762,1.21736,1.21738,12400000.0
2008-06-03 08:03:00,1.21698,1.21705,1.21678,1.21705,45200000.0
2008-06-03 08:04:00,1.21698,1.21772,1.21697,1.21714,15400000.0
2008-06-03 08:05:00,1.21736,1.21738,1.21709,1.21718,16600000.0
2008-06-03 08:06:00,1.21724,1.21724,1.21694,1.21723,6400000.0
2008-06-03 08:07:00,1.21675,1.2171,1.21675,1.2171,7600000.0
2008-06-03 08:08:00,1.21698,1.21699,1.21697,1.21697,10600000.0
2008-06-03 08:09:00,1.21665,1.21683,1.21662,1.21669,9800000.0
2008-06-03 08:10:00,1.21682,1.21689,1.21648,1.21648,12200000.0
2008-06-03 08:11:00,1.216,1.21644,1.216,1.21628,14800000.0
2008-06-03 08:12:00,1.21679,1.21679,1.21633,1.21633,14200000.0
2008-06-03 08:13:00,1.21616,1.21663,1.21615,1.21627,9400000.0
2008-06-03 08:14:00,1.21641,1.21641,1.21611,1.21629,8000000.0
2008-06-03 08:15:00,1.21593,1.21594,1.21561,1.21568,7800000.0
2008-06-03 08:16:00,1.21575,1.21601,1.21547,1.21547,17000000.0
2008-06-03 08:17:00,1.21581,1.21608,1.21572,1.21584,14400000.0
2008-06-03 08:18:00,1.21552,1.21615,1.21552,1.21577,23800000.0
2008-06-03 08:19:00,1.21542,1.21543,1.21505,1.21543,10000000.0
2008-06-03 08:20:00,1.21551,1.21601,1.21551,1.21565,10200000.0
2008-06-03 08:21:00,1.21539,1.21543,1.2147,1.2147,15000000.0
2008-06-03 08:22:00,1.21521,1.2158,1.21521,1.2158,11000000.0
2008-06-03 08:23:00,1.21609,1.21609,1.21551,1.21551,15200000.0
2008-06-03 08:24:00,1.21554,1.21599,1.21537,1.21539,17400000.0
2008-06-03 08:25:00,1.2154,1.21591,1.21526,1.21573,11000000.0
2008-06-03 08:26:00,1.21583,1.21623,1.21582,1.21623,12800000.0
2008-06-03 08:27:00,1.21589,1.21644,1.21534,1.21643,78900000.0
2008-06-03 08:28:00,1.21605,1.21618,1.21573,1.21573,20400000.0
2008-06-03 08:29:00,1.21602,1.217,1.21602,1.21633,16800000.0
2008-06-03 08:30:00,1.21692,1.21692,1.21627,1.21627,18400000.0
2008-06-03 08:31:00,1.21624,1.2164,1.21604,1.21636,11800000.0
2008-06-03 08:32:00,1.21627,1.21654,1.21624,1.21638,13200000.0
2008-06-03 08:33:00,1.21624,1.21697,1.21621,1.21647,13400000.0
2008-06-03 08:34:00,1.21676,1.21701,1.21664,1.21664,14600000.0
2008-06-03 08:35:00,1.21631,1.21686,1.21631,1.21652,24600000.0
2008-06-03 08:36:00,1.21633,1.21682,1.21633,1.21682,23800000.0
2008-06-03 08:37:00,1.21647,1.21684,1.21647,1.21674,12600000.0
2008-06-03 08:38:00,1.21655,1.21681,1.21655,1.21659,9200000.0
2008-06-03 08:39:00,1.21653,1.2169,1.21644,1.21644,10200000.0
2008-06-03 08:40:00,1.21644,1.21674,1.21644,1.21674,5600000.0
2008-06-03 08:41:00,1.21704,1.21744,1.21662,1.21744,9800000.0
2008-06-03 08:42:00,1.21691,1.21691,1.21668,1.21674,11600000.0
2008-06-03 08:43:00,1.21697,1.21745,1.21685,1.21727,8000000.0
2008-06-03 08:44:00,1.21697,1.21713,1.21688,1.21692,36600000.0
2008-06-03 08:45:00,1.21714,1.21714,1.21662,1.21689,9000000.0
2008-06-03 08:46:00,1.21701,1.21753,1.21693,1.21725,13600000.0
2008-06-03 08:47:00,1.21701,1.2175,1.21674,1.21738,23800000.0
2008-06-03 08:48:00,1.21725,1.21754,1.217,1.21713,101100000.0
2008-06-03 08:49:00,1.21735,1.21772,1.21727,1.21735,17000000.0
2008-06-03 08:50:00,1.21731,1.21754,1.21698,1.21754,25800000.0
2008-06-03 08:51:00,1.21733,1.21759,1.21719,1.21758,59000000.0
2008-06-03 08:52:00,1.21741,1.21741,1.21721,1.21721,7000000.0
2008-06-03 08:53:00,1.21732,1.21762,1.21691,1.21692,106000000.0
2008-06-03 08:54:00,1.21738,1.21744,1.21705,1.21738,6200000.0
2008-06-03 08:55:00,1.21693,1.2171,1.21693,1.21694,4200000.0
2008-06-03 08:56:00,1.2167,1.21714,1.21669,1.21669,8400000.0
2008-06-03 08:57:00,1.21692,1.21717,1.21688,1.217,19000000.0
2008-06-03 08:58:00,1.21706,1.21778,1.21706,1.21739,8400000.0
2008-06-03 08:59:00,1.21749,1.21845,1.21749,1.21813,144200000.0
2008-06-03 09:00:00,1.218,1.21813,1.21769,1.21793,112600000.0
2008-06-03 09:01:00,1.21848,1.21848,1.21782,1.21785,5000000.0
2008-06-03 09:02:00,1.21808,1.21847,1.21808,1.21847,6200000.0
2008-06-03 09:03:00,1.21816,1.21856,1.21798,1.21856,23400000.0
2008-06-03 09:04:00,1.21816,1.21824,1.2178,1.21816,10000000.0
2008-06-03 09:05:00,1.21835,1.21842,1.21821,1.21831,9200000.0
2008-06-03 09:06:00,1.21829,1.21861,1.21823,1.21841,19400000.0
2008-06-03 09:07:00,1.21859,1.21881,1.2184,1.21854,12400000.0
2008-06-03 09:08:00,1.21839,1.21839,1.21806,1.21833,17600000.0
2008-06-03 09:09:00,1.21823,1.21823,1.21771,1.21775,9600000.0
2008-06-03 09:10:00,1.21778,1.21801,1.21778,1.21801,10900000.0
2008-06-03 09:11:00,1.21754,1.21794,1.21716,1.21743,11000000.0
2008-06-03 09:12:00,1.21727,1.21744,1.2169,1.21718,14200000.0
2008-06-03 09:13:00,1.21748,1.2177,1.2174,1.21763,10000000.0
2008-06-03 09:14:00,1.21787,1.21811,1.21746,1.21763,10800000.0
2008-06-03 09:15:00,1.2176,1.21769,1.21745,1.21769,23000000.0
2008-06-03 09:16:00,1.21751,1.21753,1.21702,1.21702,8200000.0
2008-06-03 09:17:00,1.21695,1.21706,1.21684,1.21689,6800000.0
2008-06-03 09:18:00,1.21691,1.21738,1.21684,1.21686,17600000.0
2008-06-03 09:19:00,1.21714,1.21714,1.2166,1.21677,10600000.0
2008-06-03 09:20:00,1.21612,1.21624,1.21588,1.21624,4200000.0
2008-06-03 09:21:00,1.21602,1.21617,1.21569,1.21569,17800000.0
2008-06-03 09:22:00,1.21588,1.2162,1.21568,1.21612,19200000.0
2008-06-03 09:23:00,1.21582,1.21599,1.21568,1.21568,9400000.0
2008-06-03 09:24:00,1.21588,1.21591,1.21581,1.21585,32800000.0
2008-06-03 09:25:00,1.21584,1.21619,1.21583,1.21592,18200000.0
2008-06-03 09:26:00,1.21651,1.21666,1.21579,1.21603,19600000.0
2008-06-03 09:27:00,1.21626,1.21645,1.21594,1.21601,10000000.0
2008-06-03 09:28:00,1.21611,1.21623,1.21585,1.21616,19200000.0
2008-06-03 09:29:00,1.21582,1.21611,1.21582,1.21611,7800000.0
2008-06-03 09:30:00,1.21603,1.21631,1.21603,1.21621,14200000.0
2008-06-03 09:31:00,1.2161,1.21645,1.21585,1.21614,11600000.0
2008-06-03 09:32:00,1.21624,1.21624,1.21593,1.21593,14000000.0
2008-06-03 09:33:00,1.21547,1.21602,1.21547,1.21602,9400000.0
2008-06-03 09:34:00,1.21573,1.21583,1.21546,1.21561,14000000.0
2008-06-03 09:35:00,1.21584,1.21613,1.21584,1.21613,8400000.0
2008-06-03 09:36:00,1.21613,1.21628,1.21536,1.21598,80000000.0
2008-06-03 09:37:00,1.21605,1.21647,1.21555,1.21603,162200000.0
2008-06-03 09:38:00,1.21644,1.21644,1.21608,1.21608,7500000.0
2008-06-03 09:39:00,1.21601,1.21638,1.21588,1.21628,69400000.0
2008-06-03 09:40:00,1.21664,1.21664,1.21622,1.21628,13200000.0
2008-06-03 09:41:00,1.2159,1.21592,1.21563,1.21569,9400000.0
2008-06-03 09:42:00,1.2163,1.2164,1.2162,1.2164,15400000.0
2008-06-03 09:43:00,1.21591,1.21619,1.2156,1.21604,15400000.0
2008-06-03 09:44:00,1.21592,1.21616,1.21565,1.21616,8800000.0
2008-06-03 09:45:00,1.21536,1.21594,1.21536,1.21547,11600000.0
2008-06-03 09:46:00,1.21541,1.21589,1.21538,1.21571,24000000.0
2008-06-03 09:47:00,1.21573,1.21573,1.21557,1.21571,5800000.0
2008-06-03 09:48:00,1.21584,1.21603,1.21568,1.21573,14600000.0
2008-06-03 09:49:00,1.21618,1.21642,1.21602,1.21642,4800000.0
2008-06-03 09:50:00,1.21615,1.21667,1.21615,1.21629,21200000.0
2008-06-03 09:51:00,1.21634,1.21651,1.21589,1.21641,21400000.0
2008-06-03 09:52:00,1.21653,1.21671,1.21632,1.21671,15400000.0
2008-06-03 09:53:00,1.21678,1.21702,1.21666,1.21702,13200000.0
2008-06-03 09:54:00,1.2172,1.2174,1.217,1.217,10400000.0
2008-06-03 09:55:00,1.21698,1.21698,1.21618,1.21658,10400000.0
2008-06-03 09:56:00,1.2166,1.21713,1.21657,1.21673,86800000.0
2008-06-03 09:57:00,1.21698,1.21698,1.21631,1.21631,14700000.0
2008-06-03 09:58:00,1.21646,1.21678,1.21635,1.21678,83200000.0
2008-06-03 09:59:00,1.21675,1.21675,1.21626,1.21643,12000000.0
2008-06-03 10:00:00,1.21636,1.21735,1.21636,1.21671,26600000.0
2008-06-03 10:01:00,1.21701,1.21701,1.21646,1.21646,16600000.0
2008-06-03 10:02:00,1.21708,1.21721,1.2168,1.21684,128400000.0
2008-06-03 10:03:00,1.21669,1.21741,1.21661,1.21677,88800000.0
2008-06-03 10:04:00,1.21693,1.21719,1.21692,1.21692,9400000.0
2008-06-03 10:05:00,1.21676,1.21714,1.21674,1.21695,62000000.0
2008-06-03 10:06:00,1.21734,1.21789,1.21728,1.21781,64000000.0
2008-06-03 10:07:00,1.21719,1.21786,1.21713,1.21729,16800000.0
2008-06-03 10:08:00,1.21717,1.21752,1.21717,1.21734,60800000.0
2008-06-03 10:09:00,1.21731,1.21749,1.21724,1.21724,8800000.0
2008-06-03 10:10:00,1.21753,1.21764,1.21738,1.21744,65000000.0
2008-06-03 10:11:00,1.21688,1.21711,1.21676,1.21682,81800000.0
2008-06-03 10:12:00,1.21686,1.21709,1.21674,1.21695,73400000.0
2008-06-03 10:13:00,1.21704,1.21713,1.21678,1.21678,20800000.0
2008-06-03 10:14:00,1.21696,1.21703,1.21685,1.21702,26600000.0
2008-06-03 10:15:00,1.21725,1.21751,1.21722,1.2173,43200000.0
2008-06-03 10:16:00,1.21691,1.21748,1.21683,1.21703,12400000.0
2008-06-03 10:17:00,1.21704,1.21725,1.21704,1.21725,12000000.0
2008-06-03 10:18:00,1.2174,1.21766,1.21738,1.21749,62800000.0
2008-06-03 10:19:00,1.21734,1.21777,1.21702,1.2177,21000000.0
2008-06-03 10:20:00,1.21741,1.21787,1.21736,1.21763,16400000.0
2008-06-03 10:21:00,1.21748,1.2177,1.21741,1.21762,68100000.0
2008-06-03 10:22:00,1.21774,1.21778,1.21765,1.21778,4200000.0
2008-06-03 10:23:00,1.21748,1.21765,1.21718,1.21722,43000000.0
2008-06-03 10:24:00,1.21767,1.21767,1.21726,1.21726,7800000.0
2008-06-03 10:25:00,1.21711,1.21739,1.21703,1.21703,8600000.0
2008-06-03 10:26:00,1.21755,1.21829,1.21755,1.21817,97200000.0
2008-06-03 10:27:00,1.21795,1.21832,1.2179,1.21819,92000000.0
2008-06-03 10:28:00,1.21765,1.21774,1.21744,1.21774,19200000.0
2008-06-03 10:29:00,1.2179,1.2179,1.21746,1.21775,7400000.0
2008-06-03 10:30:00,1.21755,1.21786,1.21723,1.21778,170800000.0
2008-06-03 10:31:00,1.21748,1.21784,1.21732,1.21736,84600000.0
2008-06-03 10:32:00,1.21759,1.21759,1.21731,1.21747,4200000.0
2008-06-03 10:33:00,1.21769,1.21834,1.21748,1.21761,112400000.0
2008-06-03 10:34:00,1.21722,1.21798,1.21691,1.21729,152600000.0
2008-06-03 10:35:00,1.2176,1.2176,1.21694,1.21708,109200000.0
2008-06-03 10:36:00,1.2175,1.2175,1.21703,1.21727,22200000.0
2008-06-03 10:37:00,1.21737,1.21737,1.21653,1.21653,24200000.0
2008-06-03 10:38:00,1.21681,1.21692,1.21641,1.21652,84600000.0
2008-06-03 10:39:00,1.21656,1.21704,1.21656,1.21657,17400000.0
2008-06-03 10:40:00,1.21672,1.217,1.21662,1.21687,17400000.0
2008-06-03 10:41:00,1.21624,1.21712,1.21624,1.21682,12400000.0
2008-06-03 10:42:00,1.21674,1.21699,1.21643,1.21659,109000000.0
2008-06-03 10:43:00,1.21679,1.21725,1.2163,1.2163,17000000.0
2008-06-03 10:44:00,1.21684,1.2171,1.21645,1.21675,15800000.0
2008-06-03 10:45:00,1.21675,1.21709,1.2165,1.21663,21600000.0
2008-06-03 10:46:00,1.2166,1.21693,1.21635,1.21639,46000000.0
2008-06-03 10:47:00,1.21651,1.21677,1.21628,1.21648,105400000.0
2008-06-03 10:48:00,1.21634,1.21634,1.21624,1.21629,4200000.0
2008-06-03 10:49:00,1.2166,1.2166,1.2165,1.2165,22200000.0
2008-06-03 10:50:00,1.21603,1.2168,1.21603,1.21644,22200000.0
2008-06-03 10:51:00,1.2167,1.2169,1.2166,1.2166,13000000.0
2008-06-03 10:52:00,1.2167,1.2169,1.2166,1.2168,13000000.0
2008-06-03 10:53:00,1.21641,1.21674,1.21602,1.21674,13000000.0
2008-06-03 10:54:00,1.21655,1.21673,1.21643,1.21643,8000000.0
2008-06-03 10:55:00,1.21602,1.2162,1.21593,1.21611,105200000.0
2008-06-03 10:56:00,1.21636,1.21642,1.21622,1.21638,22000000.0
2008-06-03 10:57:00,1.21642,1.21673,1.21624,1.2166,13000000.0
2008-06-03 10:58:00,1.21668,1.2167,1.2163,1.21668,8800000.0
2008-06-03 10:59:00,1.21689,1.21722,1.21688,1.21697,19000000.0
2008-06-03 11:00:00,1.21707,1.21749,1.21695,1.21695,16000000.0
2008-06-03 11:01:00,1.21615,1.21642,1.21615,1.21639,85200000.0
2008-06-03 11:02:00,1.21661,1.21671,1.2162,1.2162,82600000.0
2008-06-03 11:03:00,1.2162,1.21691,1.2162,1.21667,12400000.0
2008-06-03 11:04:00,1.21665,1.21685,1.2165,1.21664,85000000.0
2008-06-03 11:05:00,1.2165,1.21689,1.2165,1.21682,23000000.0
2008-06-03 11:06:00,1.21669,1.21681,1.21645,1.21681,58100000.0
2008-06-03 11:07:00,1.21707,1.21727,1.21675,1.21675,17800000.0
2008-06-03 11:08:00,1.21701,1.21721,1.21643,1.21712,18000000.0
2008-06-03 11:09:00,1.21729,1.21738,1.21708,1.21727,54200000.0
2008-06-03 11:10:00,1.21731,1.21731,1.21698,1.21704,43600000.0
2008-06-03 11:11:00,1.21703,1.21735,1.21691,1.21697,7400000.0
2008-06-03 11:12:00,1.21702,1.21712,1.21676,1.21676,20800000.0
2008-06-03 11:13:00,1.21706,1.21748,1.21698,1.21737,39800000.0
2008-06-03 11:14:00,1.21726,1.21791,1.21726,1.21731,16600000.0
2008-06-03 11:15:00,1.21713,1.21786,1.21713,1.21749,12000000.0
2008-06-03 11:16:00,1.21779,1.21808,1.21776,1.21808,19400000.0
2008-06-03 11:17:00,1.2181,1.21828,1.21798,1.2181,62600000.0
2008-06-03 11:18:00,1.21819,1.21827,1.21782,1.21795,22200000.0
2008-06-03 11:19:00,1.2188,1.2189,1.2184,1.2187,6200000.0
2008-06-03 11:20:00,1.21821,1.21838,1.21812,1.21812,6200000.0
2008-06-03 11:21:00,1.2188,1.2188,1.2187,1.2187,10800000.0
2008-06-03 11:22:00,1.21827,1.21839,1.21769,1.21839,10800000.0
2008-06-03 11:23:00,1.21824,1.21827,1.21797,1.21798,72600000.0
2008-06-03 11:24:00,1.21803,1.21841,1.21803,1.21824,19000000.0
2008-06-03 11:25:00,1.21805,1.21839,1.218,1.218,18000000.0
2008-06-03 11:26:00,1.21799,1.21834,1.2179,1.21815,18000000.0
2008-06-03 11:27:00,1.21832,1.21862,1.21774,1.21824,12200000.0
2008-06-03 11:28:00,1.21816,1.21826,1.21777,1.21795,20600000.0
2008-06-03 11:29:00,1.21767,1.21812,1.21767,1.21769,8800000.0
2008-06-03 11:30:00,1.21775,1.21801,1.21775,1.21801,6800000.0
2008-06-03 11:31:00,1.21803,1.21814,1.21774,1.21791,16600000.0
2008-06-03 11:32:00,1.21761,1.21789,1.21759,1.21769,7400000.0
2008-06-03 11:33:00,1.21763,1.21767,1.21724,1.21767,16000000.0
2008-06-03 11:34:00,1.2178,1.2178,1.21763,1.21771,9400000.0
2008-06-03 11:35:00,1.21788,1.21833,1.21788,1.21821,10800000.0
2008-06-03 11:36:00,1.21816,1.21853,1.21816,1.21838,9800000.0
2008-06-03 11:37:00,1.21854,1.21854,1.2184,1.21852,11200000.0
2008-06-03 11:38:00,1.21868,1.2188,1.21838,1.21864,88200000.0
2008-06-03 11:39:00,1.21852,1.21882,1.21814,1.21863,22400000.0
2008-06-03 11:40:00,1.21865,1.21887,1.2184,1.21865,52600000.0
2008-06-03 11:41:00,1.21826,1.21862,1.21826,1.21828,84000000.0
2008-06-03 11:42:00,1.21833,1.21837,1.21833,1.21837,2600000.0
2008-06-03 11:43:00,1.21856,1.21857,1.2184,1.21853,50800000.0
2008-06-03 11:44:00,1.21852,1.21915,1.21852,1.21872,7200000.0
2008-06-03 11:45:00,1.21898,1.21898,1.21829,1.2183,15800000.0
2008-06-03 11:46:00,1.21883,1.21895,1.21851,1.21855,11600000.0
2008-06-03 11:47:00,1.21849,1.21871,1.21835,1.21835,13000000.0
2008-06-03 11:48:00,1.21859,1.21931,1.21854,1.21881,105200000.0
2008-06-03 11:49:00,1.21873,1.21909,1.21835,1.21846,72000000.0
2008-06-03 11:50:00,1.21846,1.21881,1.21834,1.21865,23200000.0
2008-06-03 11:51:00,1.21843,1.21843,1.21804,1.21804,54800000.0
2008-06-03 11:52:00,1.21806,1.21831,1.21793,1.21831,94000000.0
2008-06-03 11:53:00,1.21833,1.21872,1.21805,1.21809,108400000.0
2008-06-03 11:54:00,1.21832,1.2184,1.21791,1.21791,34600000.0
2008-06-03 11:55:00,1.21832,1.21832,1.21777,1.2179,16400000.0
2008-06-03 11:56:00,1.21794,1.21839,1.21788,1.21797,75200000.0
2008-06-03 11:57:00,1.21804,1.21826,1.21771,1.21801,118400000.0
2008-06-03 11:58:00,1.21777,1.21811,1.21756,1.21769,21200000.0
2008-06-03 11:59:00,1.21796,1.21835,1.21785,1.21813,126200000.0
2008-06-03 12:00:00,1.21797,1.21823,1.21791,1.21793,17400000.0
2008-06-03 12:01:00,1.21826,1.21826,1.21773,1.21773,5800000.0
2008-06-03 12:02:00,1.21784,1.21808,1.21756,1.21774,11400000.0
2008-06-03 12:03:00,1.218,1.21815,1.2177,1.21785,98200000.0
2008-06-03 12:04:00,1.21808,1.21808,1.21777,1.21785,78200000.0
2008-06-03 12:05:00,1.21778,1.21787,1.21778,1.21785,4800000.0
2008-06-03 12:06:00,1.21777,1.21802,1.21759,1.21774,95000000.0
2008-06-03 12:07:00,1.21767,1.218,1.21707,1.21763,31600000.0
2008-06-03 12:08:00,1.21764,1.21828,1.21761,1.21828,11000000.0
2008-06-03 12:09:00,1.21788,1.2182,1.21772,1.21808,13200000.0
2008-06-03 12:10:00,1.218,1.21827,1.21794,1.21803,53200000.0
2008-06-03 12:11:00,1.21806,1.21806,1.21774,1.21784,5600000.0
2008-06-03 12:12:00,1.21781,1.21856,1.21781,1.21799,17800000.0
2008-06-03 12:13:00,1.21825,1.21825,1.21745,1.21784,11600000.0
2008-06-03 12:14:00,1.21827,1.21863,1.2182,1.21844,74200000.0
2008-06-03 12:15:00,1.21861,1.21894,1.21848,1.21862,99000000.0
2008-06-03 12:16:00,1.2188,1.21926,1.21865,1.21871,101800000.0
2008-06-03 12:17:00,1.21872,1.21913,1.21855,1.21878,20600000.0
2008-06-03 12:18:00,1.21819,1.21853,1.21805,1.21853,14200000.0
2008-06-03 12:19:00,1.21824,1.2186,1.21811,1.21856,13400000.0
2008-06-03 12:20:00,1.2189,1.2189,1.21772,1.21772,12600000.0
2008-06-03 12:21:00,1.21874,1.21874,1.21824,1.21866,17200000.0
2008-06-03 12:22:00,1.21811,1.21851,1.21776,1.21788,83200000.0
2008-06-03 12:23:00,1.21832,1.21848,1.21811,1.21848,11200000.0
2008-06-03 12:24:00,1.21796,1.21812,1.21794,1.21794,9400000.0
2008-06-03 12:25:00,1.2184,1.2184,1.21776,1.21828,6200000.0
2008-06-03 12:26:00,1.21822,1.21846,1.21804,1.21808,113200000.0
2008-06-03 12:27:00,1.21819,1.21825,1.21801,1.21809,10000000.0
2008-06-03 12:28:00,1.21826,1.21826,1.21793,1.21801,12600000.0
2008-06-03 12:29:00,1.21782,1.21791,1.21758,1.21758,7600000.0
2008-06-03 12:30:00,1.2178,1.21816,1.21772,1.21802,14200000.0
2008-06-03 12:31:00,1.21752,1.21752,1.21716,1.21716,6800000.0
2008-06-03 12:32:00,1.21743,1.21748,1.21725,1.21738,6800000.0
2008-06-03 12:33:00,1.21719,1.21761,1.21719,1.21733,6800000.0
2008-06-03 12:34:00,1.21746,1.21787,1.21746,1.21769,3600000.0
2008-06-03 12:35:00,1.21748,1.21786,1.21721,1.2173,7600000.0
2008-06-03 12:36:00,1.21747,1.21773,1.21731,1.21747,12200000.0
2008-06-03 12:37:00,1.21738,1.21746,1.2171,1.21719,21400000.0
2008-06-03 12:38:00,1.21755,1.21755,1.21699,1.21735,17300000.0
2008-06-03 12:39:00,1.21739,1.21778,1.21718,1.2175,98600000.0
2008-06-03 12:40:00,1.2171,1.21751,1.21708,1.21713,15200000.0
2008-06-03 12:41:00,1.21735,1.21799,1.21723,1.21799,13400000.0
2008-06-03 12:42:00,1.21771,1.21778,1.2174,1.2177,15400000.0
2008-06-03 12:43:00,1.2182,1.2184,1.2182,1.2183,6800000.0
2008-06-03 12:44:00,1.21773,1.218,1.21772,1.21772,6800000.0
2008-06-03 12:45:00,1.21692,1.21769,1.21692,1.21732,82400000.0
2008-06-03 12:46:00,1.21769,1.21814,1.21769,1.21771,80100000.0
2008-06-03 12:47:00,1.21775,1.21775,1.21738,1.21772,7400000.0
2008-06-03 12:48:00,1.21762,1.21833,1.21762,1.21797,91800000.0
2008-06-03 12:49:00,1.21797,1.21811,1.2174,1.2178,16400000.0
2008-06-03 12:50:00,1.21782,1.21813,1.21766,1.21769,21200000.0
2008-06-03 12:51:00,1.21772,1.21781,1.21742,1.21781,12200000.0
2008-06-03 12:52:00,1.21807,1.21834,1.21785,1.21818,7400000.0
2008-06-03 12:53:00,1.21818,1.21879,1.21791,1.21879,17200000.0
2008-06-03 12:54:00,1.21816,1.21873,1.21801,1.21804,12000000.0
2008-06-03 12:55:00,1.21823,1.21823,1.21789,1.21823,89100000.0
2008-06-03 12:56:00,1.21813,1.21821,1.21761,1.21769,8200000.0
2008-06-03 12:57:00,1.21801,1.21823,1.21776,1.21796,10000000.0
2008-06-03 12:58:00,1.21737,1.21813,1.21722,1.2174,15600000.0
2008-06-03 12:59:00,1.21727,1.21769,1.21699,1.21769,15800000.0
2008-06-03 13:00:00,1.21783,1.21783,1.21719,1.21735,18800000.0
2008-06-03 13:01:00,1.21748,1.21787,1.21733,1.21756,16000000.0
2008-06-03 13:02:00,1.21758,1.21758,1.2172,1.2172,16800000.0
2008-06-03 13:03:00,1.2169,1.21732,1.21689,1.21732,17600000.0
2008-06-03 13:04:00,1.2172,1.2175,1.21703,1.2171,15400000.0
2008-06-03 13:05:00,1.21694,1.21737,1.21694,1.21707,32300000.0
2008-06-03 13:06:00,1.21726,1.21755,1.21714,1.21714,6800000.0
2008-06-03 13:07:00,1.21696,1.2175,1.21696,1.21708,24400000.0
2008-06-03 13:08:00,1.21709,1.21709,1.21692,1.21692,13200000.0
2008-06-03 13:09:00,1.21684,1.21712,1.21673,1.21676,15800000.0
2008-06-03 13:10:00,1.21702,1.21736,1.21692,1.21692,9800000.0
2008-06-03 13:11:00,1.21684,1.21716,1.21684,1.217,48400000.0
2008-06-03 13:12:00,1.21684,1.21735,1.21684,1.21735,24400000.0
2008-06-03 13:13:00,1.21736,1.21738,1.21713,1.21718,20200000.0
2008-06-03 13:14:00,1.217,1.21748,1.21696,1.21732,12000000.0
2008-06-03 13:15:00,1.21738,1.2176,1.21726,1.21741,10800000.0
2008-06-03 13:16:00,1.21745,1.21792,1.21745,1.21792,25400000.0
2008-06-03 13:17:00,1.2177,1.21814,1.21738,1.21742,14200000.0
2008-06-03 13:18:00,1.21743,1.21799,1.21726,1.21743,66200000.0
2008-06-03 13:19:00,1.21746,1.21754,1.21682,1.21694,24000000.0
2008-06-03 13:20:00,1.21708,1.21717,1.21652,1.217,15000000.0
2008-06-03 13:21:00,1.21722,1.21731,1.21692,1.21693,13600000.0
2008-06-03 13:22:00,1.21717,1.21778,1.21717,1.21721,11800000.0
2008-06-03 13:23:00,1.21734,1.21769,1.21727,1.21762,45200000.0
2008-06-03 13:24:00,1.21783,1.21783,1.21726,1.21729,11000000.0
2008-06-03 13:25:00,1.21744,1.21781,1.21744,1.21751,77600000.0
2008-06-03 13:26:00,1.2183,1.2183,1.2181,1.2182,9000000.0
2008-06-03 13:27:00,1.21802,1.21802,1.21725,1.2175,9000000.0
2008-06-03 13:28:00,1.21759,1.21785,1.21738,1.21738,13200000.0
2008-06-03 13:29:00,1.21732,1.21733,1.21695,1.21695,44200000.0
2008-06-03 13:30:00,1.21701,1.21701,1.21689,1.21689,37000000.0
2008-06-03 13:31:00,1.21721,1.21721,1.21672,1.21692,9200000.0
2008-06-03 13:32:00,1.21708,1.21708,1.21658,1.21696,14000000.0
2008-06-03 13:33:00,1.21643,1.217,1.21638,1.21639,17000000.0
2008-06-03 13:34:00,1.217,1.217,1.217,1.217,12600000.0
2008-06-03 13:35:00,1.21653,1.21707,1.21647,1.21707,12600000.0
2008-06-03 13:36:00,1.21666,1.21702,1.21664,1.21692,16400000.0
2008-06-03 13:37:00,1.21744,1.21755,1.21718,1.21728,8000000.0
2008-06-03 13:38:00,1.21722,1.21722,1.21705,1.21709,6800000.0
2008-06-03 13:39:00,1.21731,1.21748,1.21731,1.21745,33800000.0
2008-06-03 13:40:00,1.21801,1.21818,1.21783,1.21789,55800000.0
2008-06-03 13:41:00,1.21753,1.21768,1.21714,1.21744,13600000.0
2008-06-03 13:42:00,1.21755,1.21787,1.21755,1.2177,9000000.0
2008-06-03 13:43:00,1.21774,1.21812,1.21763,1.21765,19400000.0
2008-06-03 13:44:00,1.21779,1.21782,1.21758,1.21782,6200000.0
2008-06-03 13:45:00,1.21818,1.21818,1.2177,1.2177,2600000.0
2008-06-03 13:46:00,1.21764,1.21782,1.21761,1.21761,11000000.0
2008-06-03 13:47:00,1.21751,1.21755,1.21745,1.21749,6800000.0
2008-06-03 13:48:00,1.21737,1.21764,1.21724,1.21724,21000000.0
2008-06-03 13:49:00,1.2173,1.21745,1.21729,1.21729,11200000.0
2008-06-03 13:50:00,1.21734,1.21734,1.2167,1.217,10000000.0
2008-06-03 13:51:00,1.21713,1.21735,1.21711,1.21717,32400000.0
2008-06-03 13:52:00,1.21715,1.21743,1.21715,1.21743,17000000.0
2008-06-03 13:53:00,1.21729,1.21729,1.21678,1.21706,9400000.0
2008-06-03 13:54:00,1.21657,1.2169,1.21657,1.21685,9000000.0
2008-06-03 13:55:00,1.21689,1.21729,1.21679,1.21679,15200000.0
2008-06-03 13:56:00,1.21689,1.21694,1.21651,1.21694,12800000.0
2008-06-03 13:57:00,1.21639,1.21699,1.21639,1.21684,17200000.0
2008-06-03 13:58:00,1.2168,1.21693,1.2168,1.21693,3200000.0
2008-06-03 13:59:00,1.21735,1.2174,1.21708,1.21732,33200000.0
2008-06-03 14:00:00,1.21737,1.2175,1.21673,1.21673,70800000.0
2008-06-03 14:01:00,1.21691,1.21763,1.21691,1.21718,76000000.0
2008-06-03 14:02:00,1.21673,1.21713,1.21658,1.21691,14800000.0
2008-06-03 14:03:00,1.21648,1.21706,1.21625,1.21652,20400000.0
2008-06-03 14:04:00,1.21701,1.21701,1.21635,1.21635,16200000.0
2008-06-03 14:05:00,1.21666,1.21697,1.21666,1.21697,11400000.0
2008-06-03 14:06:00,1.21747,1.21747,1.21689,1.2172,11800000.0
2008-06-03 14:07:00,1.21718,1.21726,1.21699,1.21722,9400000.0
2008-06-03 14:08:00,1.21727,1.21727,1.21707,1.21723,15000000.0
2008-06-03 14:09:00,1.21712,1.21727,1.21692,1.21727,8200000.0
2008-06-03 14:10:00,1.21725,1.21739,1.21689,1.21737,19400000.0
2008-06-03 14:11:00,1.21713,1.21754,1.21713,1.21732,16400000.0
2008-06-03 14:12:00,1.21717,1.21761,1.21717,1.21734,8400000.0
2008-06-03 14:13:00,1.2172,1.2174,1.2172,1.2174,11600000.0
2008-06-03 14:14:00,1.21722,1.21742,1.21695,1.21712,11600000.0
2008-06-03 14:15:00,1.2176,1.2178,1.2176,1.2176,15400000.0
2008-06-03 14:16:00,1.2175,1.21767,1.21742,1.21767,15400000.0
2008-06-03 14:17:00,1.21823,1.21823,1.21772,1.2179,6200000.0
2008-06-03 14:18:00,1.21782,1.21798,1.21763,1.21775,11800000.0
2008-06-03 14:19:00,1.2178,1.21804,1.21743,1.21792,32400000.0
2008-06-03 14:20:00,1.21792,1.21803,1.21785,1.21803,12200000.0
2008-06-03 14:21:00,1.21773,1.21793,1.21747,1.21775,9800000.0
2008-06-03 14:22:00,1.21777,1.21777,1.21738,1.2175,15400000.0
2008-06-03 14:23:00,1.21741,1.21756,1.21715,1.21715,11600000.0
2008-06-03 14:24:00,1.21728,1.21753,1.21698,1.21698,11400000.0
2008-06-03 14:25:00,1.21647,1.21698,1.21647,1.2166,9000000.0
2008-06-03 14:26:00,1.21683,1.21734,1.21681,1.21681,13600000.0
2008-06-03 14:27:00,1.2169,1.21738,1.21665,1.21712,44000000.0
2008-06-03 14:28:00,1.21714,1.21757,1.21689,1.21689,17400000.0
2008-06-03 14:29:00,1.21718,1.21722,1.21675,1.21675,10000000.0
2008-06-03 14:30:00,1.2169,1.21736,1.21682,1.21736,18800000.0
2008-06-03 14:31:00,1.2172,1.21775,1.2172,1.2176,100000000.0
2008-06-03 14:32:00,1.21811,1.21834,1.21741,1.218,23200000.0
2008-06-03 14:33:00,1.21811,1.21858,1.21803,1.21858,9800000.0
2008-06-03 14:34:00,1.21858,1.21881,1.21803,1.21872,11600000.0
2008-06-03 14:35:00,1.21859,1.21859,1.21831,1.21854,16600000.0
2008-06-03 14:36:00,1.21835,1.21835,1.21782,1.2181,11000000.0
2008-06-03 14:37:00,1.21809,1.21861,1.2179,1.21801,15600000.0
2008-06-03 14:38:00,1.21807,1.21846,1.21804,1.21807,20200000.0
2008-06-03 14:39:00,1.21814,1.21833,1.21796,1.21801,25200000.0
2008-06-03 14:40:00,1.21806,1.21853,1.21794,1.21833,10600000.0
2008-06-03 14:41:00,1.2184,1.2184,1.21794,1.21828,7400000.0
2008-06-03 14:42:00,1.21813,1.21838,1.21813,1.21835,9000000.0
2008-06-03 14:43:00,1.21804,1.21813,1.21776,1.21776,11600000.0
2008-06-03 14:44:00,1.21764,1.21764,1.21718,1.2173,16800000.0
2008-06-03 14:45:00,1.21723,1.21751,1.21723,1.21726,24800000.0
2008-06-03 14:46:00,1.21756,1.21775,1.21741,1.21758,14200000.0
2008-06-03 14:47:00,1.21749,1.21749,1.2173,1.2173,24400000.0
2008-06-03 14:48:00,1.2174,1.21761,1.21714,1.21748,7800000.0
2008-06-03 14:49:00,1.2174,1.21758,1.21706,1.21706,9200000.0
2008-06-03 14:50:00,1.21706,1.21748,1.21694,1.21712,79400000.0
2008-06-03 14:51:00,1.21722,1.21797,1.21722,1.21769,61400000.0
2008-06-03 14:52:00,1.21791,1.21808,1.21759,1.21784,15800000.0
2008-06-03 14:53:00,1.21756,1.21778,1.21752,1.21775,65000000.0
2008-06-03 14:54:00,1.21766,1.218,1.21718,1.21718,13200000.0
2008-06-03 14:55:00,1.21756,1.21764,1.21746,1.21764,9000000.0
2008-06-03 14:56:00,1.21759,1.218,1.21733,1.2175,122600000.0
2008-06-03 14:57:00,1.21764,1.21822,1.21755,1.21756,153600000.0
2008-06-03 14:58:00,1.2175,1.21788,1.21727,1.21753,83000000.0
2008-06-03 14:59:00,1.21729,1.21729,1.21664,1.21664,24600000.0
2008-06-03 15:00:00,1.21739,1.21774,1.21732,1.21735,10000000.0
2008-06-03 15:01:00,1.21765,1.21778,1.21753,1.21778,14800000.0
2008-06-03 15:02:00,1.21765,1.21827,1.21765,1.21792,32400000.0
2008-06-03 15:03:00,1.21816,1.21816,1.21763,1.21788,18000000.0
2008-06-03 15:04:00,1.21749,1.21781,1.21738,1.21781,55800000.0
2008-06-03 15:05:00,1.21766,1.21768,1.21722,1.21768,18800000.0
2008-06-03 15:06:00,1.21794,1.21794,1.21742,1.21761,119200000.0
2008-06-03 15:07:00,1.21751,1.21759,1.21723,1.21735,87800000.0
2008-06-03 15:08:00,1.21752,1.21782,1.2174,1.21758,23700000.0
2008-06-03 15:09:00,1.21748,1.21758,1.21721,1.21721,14800000.0
2008-06-03 15:10:00,1.21719,1.21719,1.21683,1.21684,29800000.0
2008-06-03 15:11:00,1.21673,1.2169,1.21653,1.21653,21600000.0
2008-06-03 15:12:00,1.21634,1.21643,1.21583,1.21583,11600000.0
2008-06-03 15:13:00,1.21576,1.21694,1.21576,1.21694,35100000.0
2008-06-03 15:14:00,1.21674,1.2168,1.21649,1.21649,45200000.0
2008-06-03 15:15:00,1.21665,1.2167,1.21634,1.21651,30000000.0
2008-06-03 15:16:00,1.21654,1.21776,1.21654,1.21754,20600000.0
2008-06-03 15:17:00,1.21708,1.21776,1.21708,1.21721,70900000.0
2008-06-03 15:18:00,1.21695,1.21746,1.21635,1.21635,22800000.0
2008-06-03 15:19:00,1.21627,1.21659,1.2159,1.21611,11600000.0
2008-06-03 15:20:00,1.21645,1.21645,1.21588,1.21597,12100000.0
2008-06-03 15:21:00,1.21623,1.21633,1.21594,1.21602,12200000.0
2008-06-03 15:22:00,1.21729,1.21742,1.21709,1.21729,11000000.0
2008-06-03 15:23:00,1.21715,1.21722,1.21678,1.21694,38600000.0
2008-06-03 15:24:00,1.21621,1.21689,1.21608,1.21689,41800000.0
2008-06-03 15:25:00,1.21676,1.21678,1.21634,1.21652,91600000.0
2008-06-03 15:26:00,1.21624,1.21672,1.21623,1.21669,19000000.0
2008-06-03 15:27:00,1.21673,1.21745,1.21673,1.21745,107400000.0
2008-06-03 15:28:00,1.21755,1.21757,1.21693,1.21693,103600000.0
2008-06-03 15:29:00,1.21656,1.21656,1.21619,1.21619,8400000.0
2008-06-03 15:30:00,1.21627,1.21673,1.21627,1.21673,9600000.0
2008-06-03 15:31:00,1.21619,1.2162,1.21573,1.2158,15400000.0
2008-06-03 15:32:00,1.21572,1.216,1.21544,1.2155,18000000.0
2008-06-03 15:33:00,1.21602,1.21635,1.21602,1.21635,3200000.0
2008-06-03 15:34:00,1.21702,1.21744,1.21691,1.21702,126800000.0
2008-06-03 15:35:00,1.217,1.21702,1.21633,1.21702,21600000.0
2008-06-03 15:36:00,1.2166,1.21661,1.21622,1.21622,10600000.0
2008-06-03 15:37:00,1.21647,1.2166,1.2162,1.2162,99600000.0
2008-06-03 15:38:00,1.21637,1.21656,1.2161,1.2161,9000000.0
2008-06-03 15:39:00,1.21709,1.21709,1.2169,1.2169,2600000.0
2008-06-03 15:40:00,1.21653,1.2167,1.21627,1.21627,28400000.0
2008-06-03 15:41:00,1.21658,1.21686,1.21649,1.21686,25400000.0
2008-06-03 15:42:00,1.21721,1.21721,1.21678,1.21702,22000000.0
2008-06-03 15:43:00,1.21707,1.21771,1.21665,1.21665,10800000.0
2008-06-03 15:44:00,1.21685,1.21732,1.21685,1.21708,11200000.0
2008-06-03 15:45:00,1.21735,1.21763,1.21717,1.21742,23200000.0
2008-06-03 15:46:00,1.21702,1.21767,1.21702,1.21745,18000000.0
2008-06-03 15:47:00,1.21718,1.21752,1.21678,1.21678,18000000.0
2008-06-03 15:48:00,1.2173,1.21758,1.21721,1.2174,14600000.0
2008-06-03 15:49:00,1.21756,1.21761,1.21711,1.21711,10400000.0
2008-06-03 15:50:00,1.2174,1.2174,1.21683,1.21683,24400000.0
2008-06-03 15:51:00,1.21717,1.21732,1.21702,1.21713,15800000.0
2008-06-03 15:52:00,1.21718,1.21738,1.21697,1.21738,17600000.0
2008-06-03 15:53:00,1.21732,1.21732,1.21683,1.21715,14000000.0
2008-06-03 15:54:00,1.21738,1.21742,1.21695,1.21695,12600000.0
2008-06-03 15:55:00,1.217,1.21706,1.2167,1.21671,16000000.0
2008-06-03 15:56:00,1.217,1.21731,1.21687,1.21717,16400000.0
2008-06-03 15:57:00,1.21704,1.21704,1.21642,1.21669,15800000.0
2008-06-03 15:58:00,1.21651,1.21651,1.2163,1.2163,3200000.0
2008-06-03 15:59:00,1.21622,1.21622,1.21588,1.21599,9000000.0
2008-06-03 16:00:00,1.21595,1.21673,1.21595,1.21673,18400000.0
2008-06-03 16:01:00,1.21709,1.21741,1.21709,1.21718,7800000.0
2008-06-03 16:02:00,1.21691,1.21769,1.21691,1.21769,8600000.0
2008-06-03 16:03:00,1.21785,1.21795,1.21743,1.21767,22400000.0
2008-06-03 16:04:00,1.21774,1.21854,1.21774,1.21818,11200000.0
2008-06-03 16:05:00,1.21799,1.21814,1.21782,1.21809,16000000.0
2008-06-03 16:06:00,1.21816,1.21825,1.21675,1.21675,18200000.0
2008-06-03 16:07:00,1.21749,1.2176,1.21706,1.21706,9800000.0
2008-06-03 16:08:00,1.21719,1.21752,1.2168,1.21722,28600000.0
2008-06-03 16:09:00,1.21679,1.21679,1.21653,1.21666,12200000.0
2008-06-03 16:10:00,1.21668,1.21685,1.21639,1.21659,6600000.0
2008-06-03 16:11:00,1.21644,1.21663,1.21636,1.21656,21800000.0
2008-06-03 16:12:00,1.21688,1.21728,1.21653,1.21728,14400000.0
2008-06-03 16:13:00,1.21672,1.21709,1.21665,1.21671,16400000.0
2008-06-03 16:14:00,1.21688,1.217,1.21651,1.21668,11800000.0
2008-06-03 16:15:00,1.21675,1.21691,1.21665,1.21687,24000000.0
2008-06-03 16:16:00,1.21621,1.21666,1.21621,1.21645,21400000.0
2008-06-03 16:17:00,1.21661,1.21671,1.21628,1.21632,5600000.0
2008-06-03 16:18:00,1.21621,1.21634,1.216,1.21625,23800000.0
2008-06-03 16:19:00,1.21552,1.21603,1.21552,1.21582,24000000.0
2008-06-03 16:20:00,1.21595,1.21646,1.21595,1.21627,15600000.0
2008-06-03 16:21:00,1.21674,1.21674,1.2163,1.2163,18600000.0
2008-06-03 16:22:00,1.21647,1.21647,1.21581,1.21614,15000000.0
2008-06-03 16:23:00,1.21597,1.21628,1.21582,1.21599,20800000.0
2008-06-03 16:24:00,1.21618,1.21643,1.21599,1.21643,19400000.0
2008-06-03 16:25:00,1.21634,1.21659,1.216,1.216,14800000.0
2008-06-03 16:26:00,1.21637,1.21679,1.21632,1.21677,9600000.0
2008-06-03 16:27:00,1.21673,1.21673,1.21625,1.21669,9000000.0
2008-06-03 16:28:00,1.21683,1.21695,1.21663,1.21695,16200000.0
2008-06-03 16:29:00,1.21682,1.21701,1.21631,1.21631,13800000.0
2008-06-03 16:30:00,1.21643,1.21646,1.21563,1.21563,17400000.0
2008-06-03 16:31:00,1.21534,1.21606,1.21534,1.21583,22600000.0
2008-06-03 16:32:00,1.21603,1.21612,1.21594,1.21612,10400000.0
2008-06-03 16:33:00,1.21656,1.21656,1.21596,1.21627,14200000.0
2008-06-03 16:34:00,1.21617,1.21629,1.21571,1.21629,15800000.0
2008-06-03 16:35:00,1.2163,1.2166,1.2163,1.2165,13400000.0
2008-06-03 16:36:00,1.21654,1.21654,1.2158,1.2158,13400000.0
2008-06-03 16:37:00,1.21538,1.21629,1.21538,1.21611,14400000.0
2008-06-03 16:38:00,1.21651,1.21681,1.21644,1.2166,11200000.0
2008-06-03 16:39:00,1.21648,1.21675,1.21648,1.21662,11800000.0
2008-06-03 16:40:00,1.21686,1.21747,1.21656,1.21716,10400000.0
2008-06-03 16:41:00,1.21689,1.21689,1.21643,1.21654,14200000.0
2008-06-03 16:42:00,1.21713,1.21721,1.21641,1.21702,15400000.0
2008-06-03 16:43:00,1.21682,1.21701,1.2167,1.21701,9200000.0
2008-06-03 16:44:00,1.21672,1.21677,1.21621,1.21677,24400000.0
2008-06-03 16:45:00,1.21666,1.21712,1.21664,1.21712,14400000.0
2008-06-03 16:46:00,1.21701,1.21714,1.21672,1.21696,11600000.0
2008-06-03 16:47:00,1.21693,1.21722,1.21693,1.21702,19200000.0
2008-06-03 16:48:00,1.21703,1.21756,1.21703,1.21705,13100000.0
2008-06-03 16:49:00,1.21706,1.21722,1.21683,1.21722,16400000.0
2008-06-03 16:50:00,1.21754,1.21769,1.21729,1.21766,18800000.0
2008-06-03 16:51:00,1.21783,1.21815,1.2178,1.21782,21600000.0
2008-06-03 16:52:00,1.21814,1.21859,1.21764,1.21833,11400000.0
2008-06-03 16:53:00,1.21768,1.21791,1.21741,1.21741,24000000.0
2008-06-03 16:54:00,1.2176,1.2178,1.2175,1.2176,19400000.0
2008-06-03 16:55:00,1.21738,1.2174,1.21695,1.21721,19400000.0
2008-06-03 16:56:00,1.2177,1.2178,1.2175,1.2178,13200000.0
2008-06-03 16:57:00,1.21684,1.21757,1.21684,1.21718,13200000.0
2008-06-03 16:58:00,1.21765,1.21782,1.21735,1.21751,11800000.0
2008-06-03 16:59:00,1.21759,1.2178,1.21683,1.2178,24800000.0
2008-06-03 17:00:00,1.21717,1.21771,1.21707,1.21762,11600000.0
2008-06-03 17:01:00,1.21714,1.21741,1.21681,1.21735,12800000.0
2008-06-03 17:02:00,1.2172,1.21764,1.21712,1.21712,19200000.0
2008-06-03 17:03:00,1.21718,1.21733,1.21697,1.21697,8400000.0
2008-06-03 17:04:00,1.21674,1.21726,1.21674,1.21703,12600000.0
2008-06-03 17:05:00,1.21687,1.2173,1.21687,1.2173,20000000.0
2008-06-03 17:06:00,1.21719,1.21732,1.21679,1.21679,11800000.0
2008-06-03 17:07:00,1.21666,1.21745,1.21666,1.21735,12400000.0
2008-06-03 17:08:00,1.21733,1.21733,1.21684,1.21684,16800000.0
2008-06-03 17:09:00,1.21682,1.21714,1.2167,1.21695,6800000.0
2008-06-03 17:10:00,1.21689,1.2172,1.21672,1.2171,22400000.0
2008-06-03 17:11:00,1.21742,1.21763,1.21685,1.21763,14400000.0
2008-06-03 17:12:00,1.21696,1.21755,1.21682,1.21724,16400000.0
2008-06-03 17:13:00,1.21727,1.2173,1.21695,1.21703,15400000.0
2008-06-03 17:14:00,1.21712,1.21739,1.21704,1.2173,21800000.0
2008-06-03 17:15:00,1.21722,1.21747,1.21691,1.21747,22200000.0
2008-06-03 17:16:00,1.21764,1.21774,1.21764,1.21774,3200000.0
2008-06-03 17:17:00,1.21772,1.21774,1.21722,1.21723,9800000.0
2008-06-03 17:18:00,1.21746,1.21746,1.21704,1.21741,19800000.0
2008-06-03 17:19:00,1.21717,1.21744,1.21695,1.21709,17200000.0
2008-06-03 17:20:00,1.21706,1.21772,1.21706,1.21743,17400000.0
2008-06-03 17:21:00,1.21755,1.21756,1.21734,1.21735,8400000.0
2008-06-03 17:22:00,1.21749,1.21768,1.21711,1.21732,11800000.0
2008-06-03 17:23:00,1.21697,1.21757,1.21697,1.21751,19400000.0
2008-06-03 17:24:00,1.21751,1.218,1.21731,1.21754,20600000.0
2008-06-03 17:25:00,1.21762,1.21762,1.21703,1.21703,8800000.0
2008-06-03 17:26:00,1.21729,1.21729,1.21684,1.21684,13600000.0
2008-06-03 17:27:00,1.21712,1.21779,1.21705,1.21754,12400000.0
2008-06-03 17:28:00,1.21736,1.21763,1.21736,1.21739,13200000.0
2008-06-03 17:29:00,1.2178,1.2179,1.2178,1.2178,10200000.0
2008-06-03 17:30:00,1.21794,1.21794,1.21719,1.21726,10200000.0
2008-06-03 17:31:00,1.218,1.218,1.21789,1.21791,9600000.0
2008-06-03 17:32:00,1.21772,1.21856,1.21741,1.21741,18800000.0
2008-06-03 17:33:00,1.21762,1.21801,1.21756,1.21766,28400000.0
2008-06-03 17:34:00,1.21763,1.21795,1.2174,1.21775,11600000.0
2008-06-03 17:35:00,1.21755,1.21792,1.21721,1.21731,17200000.0
2008-06-03 17:36:00,1.21774,1.21804,1.21756,1.21756,10400000.0
2008-06-03 17:37:00,1.2181,1.2181,1.21776,1.218,17400000.0
2008-06-03 17:38:00,1.21794,1.21854,1.21794,1.21797,24200000.0
2008-06-03 17:39:00,1.21833,1.21858,1.21833,1.21858,3600000.0
2008-06-03 17:40:00,1.21831,1.2188,1.21831,1.21836,20600000.0
2008-06-03 17:41:00,1.21818,1.21846,1.21818,1.21837,19600000.0
2008-06-03 17:42:00,1.21788,1.21841,1.21735,1.21834,19800000.0
2008-06-03 17:43:00,1.21773,1.21798,1.21768,1.21795,6200000.0
2008-06-03 17:44:00,1.21834,1.21834,1.21756,1.21788,20800000.0
2008-06-03 17:45:00,1.2175,1.21796,1.2175,1.21789,16800000.0
2008-06-03 17:46:00,1.21803,1.21818,1.21775,1.21787,10600000.0
2008-06-03 17:47:00,1.21777,1.21809,1.2177,1.21805,20000000.0
2008-06-03 17:48:00,1.21773,1.21787,1.21744,1.21752,15600000.0
2008-06-03 17:49:00,1.21673,1.21773,1.21673,1.21773,10400000.0
2008-06-03 17:50:00,1.21731,1.2175,1.21711,1.21716,9400000.0
2008-06-03 17:51:00,1.21715,1.21775,1.21706,1.21706,9400000.0
2008-06-03 17:52:00,1.2179,1.2179,1.2176,1.2178,19200000.0
2008-06-03 17:53:00,1.21702,1.21772,1.21692,1.21727,19200000.0
2008-06-03 17:55:00,1.21739,1.21739,1.21721,1.21721,3200000.0
2008-06-03 17:56:00,1.21727,1.21741,1.21718,1.21732,27600000.0
2008-06-03 17:57:00,1.21747,1.21747,1.21659,1.21718,11800000.0
2008-06-03 17:58:00,1.21697,1.21697,1.21674,1.21688,6800000.0
2008-06-03 17:59:00,1.21702,1.21733,1.2169,1.21704,18600000.0
2008-06-03 18:00:00,1.21701,1.21701,1.2167,1.21689,17400000.0
2008-06-03 18:01:00,1.21706,1.2174,1.2168,1.21732,20800000.0
2008-06-03 18:02:00,1.21728,1.21777,1.21724,1.21724,24000000.0
2008-06-03 18:03:00,1.21732,1.2179,1.2171,1.21736,21200000.0
2008-06-03 18:04:00,1.2176,1.2176,1.2172,1.2174,15200000.0
2008-06-03 18:05:00,1.21737,1.21745,1.21696,1.21696,15200000.0
2008-06-03 18:06:00,1.21705,1.21705,1.21692,1.21692,4200000.0
2008-06-03 18:07:00,1.21698,1.21739,1.21679,1.21706,28200000.0
2008-06-03 18:08:00,1.21714,1.21736,1.21704,1.21732,16400000.0
2008-06-03 18:09:00,1.2171,1.21728,1.21675,1.21675,7200000.0
2008-06-03 18:10:00,1.21692,1.21736,1.21692,1.21717,23200000.0
2008-06-03 18:11:00,1.21683,1.21728,1.21649,1.21695,14600000.0
2008-06-03 18:12:00,1.21735,1.21752,1.21693,1.21711,17200000.0
2008-06-03 18:13:00,1.21711,1.21774,1.21711,1.21716,13800000.0
2008-06-03 18:14:00,1.21676,1.21743,1.21676,1.21725,16600000.0
2008-06-03 18:15:00,1.21754,1.21754,1.21713,1.21736,16400000.0
2008-06-03 18:16:00,1.21722,1.21757,1.21685,1.21705,20800000.0
2008-06-03 18:17:00,1.21697,1.21756,1.21649,1.21736,32200000.0
2008-06-03 18:18:00,1.21711,1.21735,1.21661,1.21735,14800000.0
2008-06-03 18:19:00,1.2172,1.21803,1.2172,1.21741,22800000.0
2008-06-03 18:20:00,1.21731,1.21773,1.21723,1.21773,17800000.0
2008-06-03 18:21:00,1.21772,1.21787,1.21743,1.21755,19800000.0
2008-06-03 18:22:00,1.21726,1.21734,1.21699,1.21721,9800000.0
2008-06-03 18:23:00,1.21716,1.21751,1.21701,1.21701,15800000.0
2008-06-03 18:24:00,1.21714,1.21728,1.21696,1.21711,17400000.0
2008-06-03 18:25:00,1.21714,1.21753,1.21714,1.21714,13800000.0
2008-06-03 18:26:00,1.21685,1.21734,1.21684,1.21684,22200000.0
2008-06-03 18:27:00,1.21695,1.2177,1.21677,1.2177,21400000.0
2008-06-03 18:28:00,1.21724,1.21763,1.21721,1.21763,13000000.0
2008-06-03 18:29:00,1.21743,1.21747,1.21715,1.21715,10400000.0
2008-06-03 18:30:00,1.21705,1.2171,1.21695,1.21697,16600000.0
2008-06-03 18:31:00,1.21704,1.21717,1.21669,1.21679,21400000.0
2008-06-03 18:32:00,1.21691,1.21737,1.21691,1.21729,17800000.0
2008-06-03 18:33:00,1.2174,1.2178,1.2174,1.2176,20800000.0
2008-06-03 18:34:00,1.21698,1.21721,1.21667,1.2167,20800000.0
2008-06-03 18:35:00,1.21663,1.21674,1.21653,1.21654,19000000.0
2008-06-03 18:36:00,1.21685,1.21731,1.21685,1.21715,15800000.0
2008-06-03 18:37:00,1.21706,1.21741,1.21672,1.21679,13600000.0
2008-06-03 18:38:00,1.21643,1.21673,1.21625,1.21659,24800000.0
2008-06-03 18:40:00,1.21655,1.21663,1.21628,1.21646,9800000.0
2008-06-03 18:41:00,1.21656,1.21671,1.21641,1.21641,9400000.0
2008-06-03 18:43:00,1.21665,1.21666,1.21634,1.21643,16400000.0
2008-06-03 18:44:00,1.21649,1.21686,1.21641,1.21686,14400000.0
2008-06-03 18:45:00,1.21704,1.21704,1.21669,1.21669,12200000.0
2008-06-03 18:46:00,1.21686,1.21701,1.21686,1.21701,3600000.0
2008-06-03 18:48:00,1.21724,1.21743,1.2166,1.21705,15400000.0
2008-06-03 18:49:00,1.2178,1.2178,1.2176,1.2176,20400000.0
2008-06-03 18:51:00,1.21687,1.2172,1.21687,1.2172,20400000.0
2008-06-03 18:52:00,1.21683,1.21693,1.21652,1.21671,11600000.0
2008-06-03 18:53:00,1.2172,1.2174,1.2172,1.2174,9800000.0
2008-06-03 18:55:00,1.21669,1.21704,1.21656,1.21662,9800000.0
2008-06-03 18:56:00,1.21683,1.21755,1.21664,1.21687,15000000.0
2008-06-03 18:57:00,1.21681,1.21731,1.2167,1.2167,15200000.0
2008-06-03 18:58:00,1.21687,1.21713,1.21669,1.21686,9200000.0
2008-06-03 18:59:00,1.21709,1.21734,1.21651,1.21691,11600000.0
2008-06-03 19:00:00,1.21734,1.21734,1.2169,1.21707,10600000.0
2008-06-03 19:01:00,1.21715,1.21738,1.21682,1.2169,17600000.0
2008-06-03 19:02:00,1.21682,1.21715,1.21665,1.21704,9400000.0
2008-06-03 19:03:00,1.21686,1.21732,1.21654,1.21654,24600000.0
2008-06-03 19:05:00,1.2178,1.2178,1.2178,1.2178,9600000.0
2008-06-03 19:06:00,1.21713,1.21759,1.21708,1.21759,9600000.0
2008-06-03 19:08:00,1.21728,1.21728,1.21685,1.2171,11800000.0
2008-06-03 19:09:00,1.21719,1.21736,1.21694,1.21698,22400000.0
2008-06-03 19:10:00,1.21716,1.21732,1.217,1.21732,13800000.0
2008-06-03 19:11:00,1.21707,1.21756,1.21707,1.21718,17400000.0
2008-06-03 19:12:00,1.21696,1.21696,1.21642,1.21655,16800000.0
2008-06-03 19:13:00,1.21671,1.21688,1.21671,1.21672,11400000.0
2008-06-03 19:14:00,1.21713,1.21745,1.21703,1.21703,7400000.0
2008-06-03 19:15:00,1.21716,1.21766,1.21716,1.21748,9400000.0
2008-06-03 19:16:00,1.21761,1.21777,1.21718,1.21747,10400000.0
2008-06-03 19:17:00,1.21726,1.21737,1.21698,1.21715,25800000.0
2008-06-03 19:18:00,1.21701,1.21712,1.21634,1.21712,12300000.0
2008-06-03 19:19:00,1.21673,1.21679,1.21639,1.21677,9600000.0
2008-06-03 19:20:00,1.21674,1.21696,1.21657,1.21696,15400000.0
2008-06-03 19:21:00,1.21701,1.21701,1.2169,1.21691,13200000.0
2008-06-03 19:22:00,1.2165,1.21766,1.2165,1.21765,15000000.0
2008-06-03 19:23:00,1.21771,1.21793,1.21747,1.21747,6800000.0
2008-06-03 19:24:00,1.2173,1.21788,1.21712,1.21788,9400000.0
2008-06-03 19:25:00,1.21774,1.21808,1.21751,1.21808,17200000.0
2008-06-03 19:26:00,1.21792,1.21792,1.21758,1.21764,24400000.0
2008-06-03 19:27:00,1.21777,1.21793,1.21744,1.21745,11200000.0
2008-06-03 19:28:00,1.21739,1.21797,1.2173,1.21786,23000000.0
2008-06-03 19:29:00,1.21757,1.21757,1.217,1.217,12000000.0
2008-06-03 19:30:00,1.2171,1.21774,1.21707,1.2173,12400000.0
2008-06-03 19:31:00,1.21684,1.21743,1.21684,1.21723,9800000.0
2008-06-03 19:32:00,1.2174,1.21785,1.21737,1.21785,15800000.0
2008-06-03 19:33:00,1.21812,1.21841,1.21763,1.21841,10200000.0
2008-06-03 19:34:00,1.21807,1.21811,1.21769,1.21792,22400000.0
2008-06-03 19:35:00,1.2178,1.21802,1.21756,1.21792,10400000.0
2008-06-03 19:36:00,1.2178,1.21839,1.2177,1.21802,11800000.0
2008-06-03 19:37:00,1.21778,1.21819,1.21754,1.21817,24200000.0
2008-06-03 19:38:00,1.21861,1.21862,1.21812,1.21812,21800000.0
2008-06-03 19:39:00,1.218,1.21841,1.21791,1.2182,15600000.0
2008-06-03 19:40:00,1.21854,1.21854,1.21794,1.21822,8200000.0
2008-06-03 19:41:00,1.21865,1.21865,1.21801,1.21824,6600000.0
2008-06-03 19:42:00,1.218,1.2184,1.2178,1.2184,9000000.0
2008-06-03 19:43:00,1.21792,1.21836,1.21792,1.21812,6800000.0
2008-06-03 19:44:00,1.21833,1.21833,1.21771,1.21777,16000000.0
2008-06-03 19:45:00,1.2184,1.2185,1.2184,1.2185,28600000.0
2008-06-03 19:46:00,1.2179,1.2181,1.21769,1.21792,28600000.0
2008-06-03 19:47:00,1.21816,1.21829,1.21794,1.21822,10400000.0
2008-06-03 19:48:00,1.21818,1.21854,1.21802,1.21802,15800000.0
2008-06-03 19:49:00,1.2181,1.21826,1.21794,1.21795,16400000.0
2008-06-03 19:50:00,1.21794,1.21828,1.21794,1.21801,16200000.0
2008-06-03 19:51:00,1.21817,1.21817,1.21767,1.21801,13600000.0
2008-06-03 19:52:00,1.21821,1.21854,1.21818,1.21818,3600000.0
2008-06-03 19:53:00,1.21828,1.21869,1.21827,1.21849,24800000.0
2008-06-03 19:54:00,1.2184,1.2184,1.2178,1.21806,11000000.0
2008-06-03 19:55:00,1.21837,1.2185,1.21795,1.21836,13200000.0
2008-06-03 19:56:00,1.21879,1.21879,1.21793,1.21793,9000000.0
2008-06-03 19:57:00,1.21821,1.21876,1.21795,1.21851,11000000.0
2008-06-03 19:58:00,1.21825,1.21842,1.21796,1.21802,11200000.0
2008-06-03 19:59:00,1.2179,1.21824,1.2177,1.21798,19600000.0
2008-06-03 20:00:00,1.21832,1.21882,1.21832,1.21882,6400000.0
2008-06-03 20:01:00,1.21871,1.21889,1.21871,1.21882,4800000.0
2008-06-03 20:02:00,1.21862,1.21917,1.21852,1.21868,17000000.0
2008-06-03 20:03:00,1.2184,1.21898,1.2184,1.21898,12000000.0
2008-06-03 20:04:00,1.21833,1.21885,1.21822,1.21822,24600000.0
2008-06-03 20:05:00,1.21835,1.21853,1.21807,1.21849,12600000.0
2008-06-03 20:06:00,1.21835,1.21842,1.21795,1.21802,8800000.0
2008-06-03 20:07:00,1.21848,1.21862,1.21848,1.21857,3000000.0
2008-06-03 20:08:00,1.21895,1.21943,1.21887,1.219,10200000.0
2008-06-03 20:09:00,1.2192,1.21949,1.219,1.21949,20800000.0
2008-06-03 20:10:00,1.21931,1.21931,1.21884,1.21884,12000000.0
2008-06-03 20:11:00,1.21864,1.21892,1.21858,1.21871,17600000.0
2008-06-03 20:12:00,1.21869,1.21937,1.21869,1.21907,14000000.0
2008-06-03 20:13:00,1.2186,1.21922,1.2186,1.21877,12000000.0
2008-06-03 20:14:00,1.21906,1.21906,1.21852,1.21852,14400000.0
2008-06-03 20:15:00,1.21871,1.219,1.21871,1.219,8400000.0
2008-06-03 20:16:00,1.21884,1.21928,1.21829,1.21849,14800000.0
2008-06-03 20:17:00,1.21828,1.21828,1.21819,1.21823,5000000.0
2008-06-03 20:18:00,1.21818,1.21842,1.21802,1.21824,9200000.0
2008-06-03 20:19:00,1.21818,1.21848,1.21815,1.21815,9600000.0
2008-06-03 20:20:00,1.21805,1.21849,1.21796,1.21803,17600000.0
2008-06-03 20:21:00,1.21779,1.21808,1.21776,1.21779,11000000.0
2008-06-03 20:22:00,1.218,1.218,1.21758,1.21765,18200000.0
2008-06-03 20:23:00,1.21783,1.21842,1.21783,1.21827,10200000.0
2008-06-03 20:24:00,1.21808,1.2184,1.21773,1.21773,10000000.0
2008-06-03 20:25:00,1.21722,1.21772,1.21719,1.21772,10000000.0
2008-06-03 20:26:00,1.21711,1.21711,1.21709,1.21709,3200000.0
2008-06-03 20:27:00,1.21704,1.21749,1.21698,1.21749,9200000.0
2008-06-03 20:28:00,1.21734,1.21755,1.21714,1.21751,18200000.0
2008-06-03 20:29:00,1.21673,1.21741,1.21673,1.21689,14000000.0
2008-06-03 20:30:00,1.21697,1.21707,1.21657,1.21675,15000000.0
2008-06-03 20:31:00,1.21702,1.2175,1.21694,1.2175,5200000.0
2008-06-03 20:32:00,1.21714,1.21718,1.21651,1.2169,7600000.0
2008-06-03 20:33:00,1.21696,1.21696,1.21689,1.21689,4200000.0
2008-06-03 20:34:00,1.21701,1.21743,1.21677,1.21743,15400000.0
2008-06-03 20:35:00,1.21724,1.21749,1.21724,1.21749,4200000.0
2008-06-03 20:36:00,1.21727,1.21733,1.21693,1.2173,11400000.0
2008-06-03 20:37:00,1.2178,1.218,1.2178,1.2178,3600000.0
2008-06-03 20:38:00,1.21736,1.21736,1.21708,1.21708,3600000.0
2008-06-03 20:39:00,1.21734,1.21734,1.21711,1.21711,2600000.0
2008-06-03 20:40:00,1.21724,1.21757,1.21724,1.21734,10400000.0
2008-06-03 20:41:00,1.21777,1.21777,1.2173,1.21761,5800000.0
2008-06-03 20:42:00,1.21748,1.21757,1.21707,1.21707,9400000.0
2008-06-03 20:43:00,1.2178,1.2178,1.2178,1.2178,16200000.0
2008-06-03 20:44:00,1.21767,1.2178,1.21701,1.2171,16200000.0
2008-06-03 20:45:00,1.2178,1.2179,1.2178,1.2178,12200000.0
2008-06-03 20:46:00,1.2173,1.21753,1.2173,1.21751,12200000.0
2008-06-03 20:47:00,1.21734,1.21771,1.21734,1.21771,20000000.0
2008-06-03 20:48:00,1.21733,1.2174,1.21672,1.21708,22600000.0
2008-06-03 20:49:00,1.21745,1.21745,1.21692,1.21706,10800000.0
2008-06-03 20:50:00,1.21736,1.21764,1.21706,1.21706,18200000.0
2008-06-03 20:51:00,1.21726,1.2175,1.21713,1.21714,14000000.0
2008-06-03 20:52:00,1.21733,1.21733,1.21696,1.21705,14600000.0
2008-06-03 20:53:00,1.21725,1.21727,1.21704,1.21705,11600000.0
2008-06-03 20:54:00,1.21705,1.21724,1.21686,1.21713,17000000.0
2008-06-03 20:55:00,1.21734,1.21734,1.21734,1.21734,3400000.0
2008-06-03 20:56:00,1.21723,1.21743,1.21707,1.21734,26400000.0
2008-06-03 20:57:00,1.21724,1.21752,1.21684,1.21698,9400000.0
2008-06-03 20:58:00,1.2171,1.21769,1.21708,1.21769,18800000.0
2008-06-03 20:59:00,1.21732,1.21737,1.21701,1.21737,8800000.0
2008-06-03 21:00:00,1.21761,1.21761,1.21726,1.21726,8800000.0
2008-06-03 21:01:00,1.21709,1.21748,1.21673,1.21748,7800000.0
2008-06-03 21:02:00,1.21757,1.21757,1.21701,1.2171,12800000.0
2008-06-03 21:03:00,1.2173,1.2173,1.21725,1.21725,3200000.0
2008-06-03 21:04:00,1.2173,1.21751,1.21709,1.21734,9400000.0
2008-06-03 21:05:00,1.21677,1.21754,1.21677,1.21729,12200000.0
2008-06-03 21:06:00,1.21721,1.21721,1.21706,1.21715,13200000.0
2008-06-03 21:07:00,1.21713,1.21757,1.21709,1.21709,5800000.0
2008-06-03 21:08:00,1.21706,1.21714,1.21694,1.21694,8600000.0
2008-06-03 21:09:00,1.21731,1.21731,1.21713,1.21713,3200000.0
2008-06-03 21:10:00,1.217,1.217,1.21687,1.21687,2000000.0
2008-06-03 21:12:00,1.21705,1.21723,1.21678,1.21723,11400000.0
2008-06-03 21:13:00,1.21757,1.21757,1.21695,1.21695,28800000.0
2008-06-03 21:14:00,1.21682,1.21739,1.21682,1.21696,4200000.0
2008-06-03 21:15:00,1.21693,1.21712,1.21658,1.21712,16400000.0
2008-06-03 21:17:00,1.21714,1.21714,1.21688,1.21688,6800000.0
2008-06-03 21:18:00,1.21733,1.21735,1.21708,1.2171,14000000.0
2008-06-03 21:20:00,1.21702,1.21707,1.21695,1.21695,11400000.0
2008-06-03 21:21:00,1.21702,1.21737,1.21699,1.2173,16600000.0
2008-06-03 21:22:00,1.21734,1.21758,1.21711,1.21717,14600000.0
2008-06-03 21:23:00,1.21718,1.21758,1.21697,1.21735,13000000.0
2008-06-03 21:24:00,1.21707,1.21767,1.21701,1.21746,6400000.0
2008-06-03 21:25:00,1.21742,1.21789,1.21742,1.21778,13400000.0
2008-06-03 21:26:00,1.2179,1.2179,1.2176,1.2176,24400000.0
2008-06-03 21:27:00,1.21742,1.21778,1.21711,1.21778,24400000.0
2008-06-03 21:28:00,1.21741,1.21769,1.21729,1.21753,15200000.0
2008-06-03 21:29:00,1.21735,1.2174,1.21707,1.21727,8400000.0
2008-06-03 21:30:00,1.2173,1.2173,1.21701,1.2173,13000000.0
2008-06-03 21:31:00,1.2178,1.2178,1.2178,1.2178,9800000.0
2008-06-03 21:32:00,1.21712,1.21764,1.21712,1.21728,9800000.0
2008-06-03 21:33:00,1.21735,1.21742,1.21726,1.21737,11000000.0
2008-06-03 21:34:00,1.21728,1.21774,1.21721,1.21774,7200000.0
2008-06-03 21:35:00,1.2179,1.2179,1.2179,1.2179,5000000.0
2008-06-03 21:37:00,1.21743,1.21743,1.21717,1.21717,5000000.0
2008-06-03 21:38:00,1.21726,1.21728,1.21703,1.21703,16800000.0
2008-06-03 21:39:00,1.21695,1.21731,1.21678,1.21727,13000000.0
2008-06-03 21:40:00,1.2173,1.21733,1.2173,1.21733,3200000.0
2008-06-03 21:41:00,1.2176,1.2176,1.2176,1.2176,16200000.0
2008-06-03 21:42:00,1.21705,1.21746,1.21692,1.21692,16200000.0
2008-06-03 21:43:00,1.21698,1.21761,1.21698,1.21761,15200000.0
2008-06-03 21:44:00,1.21747,1.21799,1.21747,1.21765,8000000.0
2008-06-03 21:45:00,1.2177,1.2177,1.21722,1.21722,5200000.0
2008-06-03 21:46:00,1.21717,1.21748,1.21682,1.21743,23600000.0
2008-06-03 21:47:00,1.21713,1.2176,1.21713,1.2173,13600000.0
2008-06-03 21:48:00,1.21699,1.21751,1.21694,1.21694,17200000.0
2008-06-03 21:49:00,1.21786,1.21786,1.21749,1.21762,11600000.0
2008-06-03 21:50:00,1.21758,1.21782,1.21754,1.2176,10000000.0
2008-06-03 21:51:00,1.2175,1.21799,1.21706,1.21706,7800000.0
2008-06-03 21:52:00,1.2179,1.2179,1.2178,1.2178,5600000.0
2008-06-03 21:53:00,1.21733,1.21748,1.21716,1.21748,5600000.0
2008-06-03 21:54:00,1.21711,1.21765,1.21703,1.21765,6400000.0
2008-06-03 21:55:00,1.21739,1.21739,1.21708,1.21708,3200000.0
2008-06-03 21:56:00,1.21693,1.21751,1.21693,1.21722,16400000.0
2008-06-03 21:57:00,1.21717,1.21728,1.21696,1.21712,25200000.0
2008-06-03 21:58:00,1.21718,1.21731,1.21687,1.21711,25000000.0
2008-06-03 21:59:00,1.2176,1.2178,1.2174,1.2174,12400000.0
2008-06-03 22:00:00,1.21699,1.21743,1.21696,1.21712,12400000.0
2008-06-03 22:01:00,1.21736,1.21736,1.21692,1.21707,11800000.0
2008-06-03 22:02:00,1.21697,1.21709,1.21678,1.21678,15800000.0
2008-06-03 22:03:00,1.21705,1.21718,1.21705,1.21718,2600000.0
2008-06-03 22:04:00,1.21695,1.21739,1.21695,1.21719,10600000.0
2008-06-03 22:05:00,1.21728,1.21747,1.2172,1.21747,7200000.0
2008-06-03 22:06:00,1.21728,1.21728,1.21702,1.21717,13800000.0
2008-06-03 22:07:00,1.21738,1.21779,1.21721,1.21779,19000000.0
2008-06-03 22:08:00,1.21731,1.21744,1.21695,1.21695,12600000.0
2008-06-03 22:09:00,1.21695,1.21754,1.21695,1.21754,10000000.0
2008-06-03 22:10:00,1.21742,1.21749,1.21713,1.21713,11400000.0
2008-06-03 22:11:00,1.21731,1.21749,1.21717,1.21744,21800000.0
2008-06-03 22:12:00,1.21769,1.21769,1.21727,1.21728,7400000.0
2008-06-03 22:13:00,1.21726,1.21732,1.21692,1.21713,13000000.0
2008-06-03 22:14:00,1.21714,1.21729,1.21714,1.21718,7400000.0
2008-06-03 22:15:00,1.21709,1.21731,1.21709,1.21731,12800000.0
2008-06-03 22:16:00,1.21731,1.21777,1.21723,1.21738,10400000.0
2008-06-03 22:17:00,1.21727,1.21764,1.21724,1.21726,8800000.0
2008-06-03 22:18:00,1.21754,1.21763,1.21754,1.21763,2600000.0
2008-06-03 22:19:00,1.21691,1.2171,1.21686,1.21707,18200000.0
2008-06-03 22:20:00,1.21707,1.21746,1.21678,1.21695,9200000.0
2008-06-03 22:21:00,1.21705,1.21739,1.21705,1.21721,21600000.0
2008-06-03 22:22:00,1.21714,1.21734,1.21709,1.2171,20200000.0
2008-06-03 22:25:00,1.21715,1.2175,1.217,1.21733,5000000.0
2008-06-03 22:26:00,1.21751,1.21813,1.21739,1.21765,24600000.0
2008-06-03 22:27:00,1.21747,1.21774,1.21728,1.21739,17000000.0
2008-06-03 22:29:00,1.21704,1.21757,1.21704,1.21704,18000000.0
2008-06-03 22:30:00,1.21758,1.21812,1.21736,1.21736,14200000.0
2008-06-03 22:31:00,1.2173,1.21745,1.2173,1.21745,2600000.0
2008-06-03 22:32:00,1.21756,1.2182,1.21714,1.21714,14600000.0
2008-06-03 22:33:00,1.21717,1.21763,1.2169,1.21726,8200000.0
2008-06-03 22:34:00,1.2171,1.21727,1.2171,1.21718,6400000.0
2008-06-03 22:35:00,1.21769,1.21769,1.21752,1.21752,6200000.0
2008-06-03 22:36:00,1.21741,1.21761,1.21724,1.21761,9800000.0
2008-06-03 22:37:00,1.21733,1.21766,1.21727,1.21731,29800000.0
2008-06-03 22:38:00,1.21749,1.21754,1.21749,1.21754,2600000.0
2008-06-03 22:39:00,1.2175,1.21768,1.2174,1.2176,25200000.0
2008-06-03 22:40:00,1.21729,1.21756,1.2172,1.2172,12400000.0
2008-06-03 22:41:00,1.21725,1.21778,1.21725,1.21757,13000000.0
2008-06-03 22:43:00,1.21741,1.21747,1.21741,1.21747,2000000.0
2008-06-03 22:44:00,1.2174,1.21761,1.21716,1.21749,19400000.0
2008-06-03 22:45:00,1.2178,1.2178,1.2178,1.2178,15600000.0
2008-06-03 22:46:00,1.21737,1.21767,1.21715,1.21721,15600000.0
2008-06-03 22:47:00,1.21769,1.21808,1.21736,1.21736,10200000.0
2008-06-03 22:48:00,1.21742,1.21789,1.21722,1.21789,15800000.0
2008-06-03 22:49:00,1.21772,1.21772,1.21716,1.21757,5200000.0
2008-06-03 22:50:00,1.21805,1.21805,1.21711,1.21718,13200000.0
2008-06-03 22:51:00,1.21754,1.21784,1.21741,1.21756,18400000.0
2008-06-03 22:52:00,1.21723,1.21732,1.21723,1.21732,2000000.0
2008-06-03 22:53:00,1.21746,1.2178,1.21745,1.21769,18800000.0
2008-06-03 22:54:00,1.21736,1.21822,1.21736,1.21809,17200000.0
2008-06-03 22:55:00,1.21799,1.21826,1.21788,1.21814,25400000.0
2008-06-03 22:56:00,1.21779,1.21801,1.21749,1.21788,17400000.0
2008-06-03 22:57:00,1.21798,1.21815,1.21798,1.2181,10000000.0
2008-06-03 22:58:00,1.21813,1.21831,1.21784,1.21788,19600000.0
2008-06-03 22:59:00,1.21794,1.21797,1.21779,1.21797,6200000.0
2008-06-03 23:00:00,1.21747,1.21773,1.21743,1.21773,8400000.0
2008-06-03 23:01:00,1.21785,1.21816,1.21785,1.21816,2000000.0
2008-06-03 23:02:00,1.21832,1.21857,1.21819,1.21826,15000000.0
2008-06-03 23:03:00,1.21858,1.21858,1.21809,1.2184,17400000.0
2008-06-03 23:04:00,1.21867,1.21875,1.21833,1.21852,9800000.0
2008-06-03 23:05:00,1.2193,1.2193,1.2192,1.2192,17400000.0
2008-06-03 23:06:00,1.21862,1.21885,1.21829,1.2183,17400000.0
2008-06-03 23:07:00,1.21818,1.21846,1.21815,1.21846,18000000.0
2008-06-03 23:08:00,1.2188,1.219,1.2188,1.219,11400000.0
2008-06-03 23:09:00,1.21856,1.21886,1.2184,1.2187,11400000.0
2008-06-03 23:10:00,1.21849,1.21883,1.21849,1.21883,8800000.0
2008-06-03 23:11:00,1.219,1.21926,1.21868,1.21868,9600000.0
2008-06-03 23:12:00,1.21886,1.21897,1.21879,1.21885,9200000.0
2008-06-03 23:13:00,1.21891,1.21925,1.2188,1.2191,10200000.0
2008-06-03 23:14:00,1.2196,1.2196,1.2196,1.2196,19400000.0
2008-06-03 23:15:00,1.2188,1.21919,1.21875,1.21904,19400000.0
2008-06-03 23:16:00,1.21908,1.21941,1.2185,1.21917,17600000.0
2008-06-03 23:17:00,1.21902,1.21939,1.21871,1.2189,14200000.0
2008-06-03 23:18:00,1.21893,1.21893,1.21888,1.21888,4200000.0
2008-06-03 23:19:00,1.21891,1.21895,1.21834,1.21867,18400000.0
2008-06-03 23:20:00,1.21837,1.21864,1.21837,1.21864,2600000.0
2008-06-03 23:21:00,1.21818,1.21892,1.21818,1.21886,13000000.0
2008-06-03 23:22:00,1.21946,1.21973,1.21922,1.21948,10800000.0
2008-06-03 23:23:00,1.21934,1.21934,1.21876,1.21876,23400000.0
2008-06-03 23:24:00,1.2188,1.2191,1.2188,1.2191,12200000.0
2008-06-03 23:25:00,1.21865,1.21885,1.21835,1.21841,12200000.0
2008-06-03 23:26:00,1.21837,1.21879,1.21807,1.21832,19400000.0
2008-06-03 23:27:00,1.21826,1.21852,1.21824,1.21833,6800000.0
2008-06-03 23:28:00,1.21832,1.21832,1.21765,1.21802,23800000.0
2008-06-03 23:29:00,1.2185,1.2185,1.2184,1.2184,17000000.0
2008-06-03 23:31:00,1.21745,1.21813,1.21727,1.21811,17000000.0
2008-06-03 23:32:00,1.21776,1.21776,1.21774,1.21774,2600000.0
2008-06-03 23:33:00,1.21774,1.21792,1.21745,1.21763,15800000.0
2008-06-03 23:34:00,1.218,1.2181,1.218,1.2181,13000000.0
2008-06-03 23:35:00,1.21782,1.21795,1.21728,1.21789,13000000.0
2008-06-03 23:36:00,1.21797,1.21854,1.21788,1.21805,22600000.0
2008-06-03 23:37:00,1.21799,1.21799,1.21767,1.21771,11200000.0
2008-06-03 23:38:00,1.21825,1.21869,1.21801,1.21801,8200000.0
2008-06-03 23:39:00,1.21808,1.21813,1.21763,1.21813,14200000.0
2008-06-03 23:40:00,1.21813,1.2183,1.21795,1.21802,8400000.0
2008-06-03 23:41:00,1.21775,1.21823,1.21775,1.21812,11600000.0
2008-06-03 23:42:00,1.21776,1.21824,1.21776,1.21781,15300000.0
2008-06-03 23:43:00,1.2186,1.2186,1.2186,1.2186,18800000.0
2008-06-03 23:44:00,1.21807,1.21843,1.21781,1.21809,18800000.0
2008-06-03 23:45:00,1.2185,1.2185,1.2184,1.2184,26600000.0
2008-06-03 23:46:00,1.21783,1.21793,1.21754,1.21765,26600000.0
2008-06-03 23:47:00,1.2183,1.2183,1.2181,1.2181,17400000.0
2008-06-03 23:48:00,1.21769,1.21774,1.21746,1.21755,17400000.0
2008-06-03 23:50:00,1.21781,1.21782,1.21753,1.2177,13800000.0
2008-06-03 23:51:00,1.2182,1.2183,1.2182,1.2183,5000000.0
2008-06-03 23:53:00,1.2182,1.2182,1.2182,1.2182,5000000.0
2008-06-03 23:54:00,1.21758,1.21826,1.21758,1.21789,5000000.0
2008-06-03 23:55:00,1.2184,1.2184,1.2183,1.2183,7600000.0
2008-06-03 23:56:00,1.2184,1.2184,1.2183,1.2183,7600000.0
2008-06-03 23:57:00,1.21833,1.21833,1.21761,1.21776,7600000.0
2008-06-03 23:58:00,1.21777,1.2183,1.21777,1.21783,6200000.0
2008-06-03 23:59:00,1.21748,1.21789,1.21748,1.21789,11200000.0
2008-06-04 00:00:00,1.21801,1.21828,1.21801,1.21828,19600000.0
2008-06-04 00:01:00,1.21833,1.21833,1.21788,1.21788,14800000.0
2008-06-04 00:02:00,1.21816,1.21845,1.2177,1.2177,17800000.0
2008-06-04 00:03:00,1.21768,1.21807,1.21752,1.21807,12400000.0
2008-06-04 00:04:00,1.21793,1.21839,1.21779,1.21785,22200000.0
2008-06-04 00:05:00,1.21781,1.21781,1.21779,1.21779,3200000.0
2008-06-04 00:06:00,1.21821,1.21821,1.21794,1.21819,10200000.0
2008-06-04 00:07:00,1.2176,1.21777,1.2174,1.21777,22000000.0
2008-06-04 00:08:00,1.2181,1.2182,1.2181,1.2182,15600000.0
2008-06-04 00:09:00,1.21812,1.21812,1.21745,1.21764,15600000.0
2008-06-04 00:10:00,1.21775,1.2178,1.21749,1.2178,10000000.0
2008-06-04 00:11:00,1.21737,1.21751,1.21737,1.21751,3600000.0
2008-06-04 00:12:00,1.21778,1.21779,1.21741,1.2176,23800000.0
2008-06-04 00:13:00,1.21745,1.21795,1.21743,1.2175,14800000.0
2008-06-04 00:14:00,1.21762,1.21777,1.21746,1.21746,18200000.0
2008-06-04 00:15:00,1.21784,1.21794,1.21746,1.21794,21000000.0
2008-06-04 00:16:00,1.21778,1.21802,1.21778,1.21802,14600000.0
2008-06-04 00:17:00,1.21763,1.21795,1.21729,1.21778,19000000.0
2008-06-04 00:18:00,1.21788,1.21816,1.21787,1.21816,11400000.0
2008-06-04 00:19:00,1.21777,1.21796,1.21757,1.21796,7400000.0
2008-06-04 00:20:00,1.21802,1.21802,1.21752,1.21752,16400000.0
2008-06-04 00:21:00,1.21772,1.21815,1.21772,1.21815,9200000.0
2008-06-04 00:22:00,1.21804,1.21819,1.21787,1.21802,26600000.0
2008-06-04 00:26:00,1.21786,1.21786,1.21771,1.21771,2600000.0
2008-06-04 00:27:00,1.2175,1.2185,1.2175,1.2177,21000000.0
2008-06-04 00:28:00,1.21762,1.21779,1.21752,1.21778,14000000.0
2008-06-04 00:29:00,1.218,1.2181,1.218,1.218,16200000.0
2008-06-04 00:30:00,1.2181,1.2182,1.2181,1.2182,16200000.0
2008-06-04 00:31:00,1.21759,1.21801,1.21759,1.21771,16200000.0
2008-06-04 00:32:00,1.2178,1.21791,1.2178,1.21791,3200000.0
2008-06-04 00:34:00,1.21755,1.21789,1.21749,1.21786,14400000.0
2008-06-04 00:35:00,1.21802,1.21802,1.21773,1.21783,7000000.0
2008-06-04 00:36:00,1.21758,1.21823,1.21758,1.21792,17200000.0
2008-06-04 00:37:00,1.21785,1.21796,1.21755,1.21755,5200000.0
2008-06-04 00:38:00,1.21733,1.21747,1.21719,1.21719,5800000.0
2008-06-04 00:39:00,1.21706,1.21751,1.21706,1.21747,13600000.0
2008-06-04 00:40:00,1.21732,1.21768,1.21732,1.21738,11600000.0
2008-06-04 00:41:00,1.21742,1.21742,1.21708,1.21708,3400000.0
2008-06-04 00:42:00,1.21706,1.21718,1.21686,1.21686,10400000.0
2008-06-04 00:43:00,1.21701,1.21753,1.21701,1.21725,19000000.0
2008-06-04 00:44:00,1.21744,1.21763,1.21744,1.2176,13200000.0
2008-06-04 00:45:00,1.21716,1.21774,1.21716,1.21774,25000000.0
2008-06-04 00:46:00,1.21807,1.21814,1.21731,1.21731,38600000.0
2008-06-04 00:47:00,1.21757,1.21812,1.21742,1.21812,15200000.0
2008-06-04 00:48:00,1.21734,1.2176,1.21734,1.21749,7800000.0
2008-06-04 00:49:00,1.21758,1.21791,1.21743,1.21791,8100000.0
2008-06-04 00:50:00,1.2178,1.21825,1.21764,1.21787,13400000.0
2008-06-04 00:51:00,1.21794,1.21794,1.21734,1.21764,14600000.0
2008-06-04 00:53:00,1.2176,1.21798,1.21741,1.21764,11600000.0
2008-06-04 00:54:00,1.21732,1.21777,1.21706,1.2176,22300000.0
2008-06-04 00:55:00,1.21752,1.21752,1.21746,1.21746,3200000.0
2008-06-04 00:56:00,1.21762,1.21783,1.21731,1.2174,17000000.0
2008-06-04 00:57:00,1.21743,1.21786,1.21732,1.21786,18800000.0
2008-06-04 00:58:00,1.21784,1.21793,1.2176,1.21793,8600000.0
2008-06-04 00:59:00,1.21769,1.21805,1.21769,1.21772,18600000.0
2008-06-04 01:00:00,1.2178,1.2184,1.21774,1.21793,16000000.0
2008-06-04 01:01:00,1.21829,1.21829,1.21763,1.2177,22400000.0
2008-06-04 01:02:00,1.21788,1.21788,1.21732,1.21744,15200000.0
2008-06-04 01:03:00,1.21766,1.21787,1.21751,1.21768,13200000.0
2008-06-04 01:04:00,1.21775,1.218,1.21771,1.218,6200000.0
2008-06-04 01:05:00,1.21752,1.21767,1.21747,1.21762,32800000.0
2008-06-04 01:06:00,1.21741,1.21791,1.21741,1.21783,7400000.0
2008-06-04 01:07:00,1.21767,1.218,1.21759,1.21767,17400000.0
2008-06-04 01:08:00,1.21756,1.21809,1.21756,1.21791,7800000.0
2008-06-04 01:09:00,1.21804,1.21826,1.21779,1.21779,15000000.0
2008-06-04 01:10:00,1.21792,1.218,1.21769,1.21771,11600000.0
2008-06-04 01:11:00,1.21765,1.21784,1.21759,1.21766,17200000.0
2008-06-04 01:12:00,1.21771,1.21784,1.21762,1.21784,12400000.0
2008-06-04 01:13:00,1.21758,1.21801,1.21728,1.21801,10800000.0
2008-06-04 01:14:00,1.2186,1.2186,1.2186,1.2186,19600000.0
2008-06-04 01:15:00,1.2185,1.2186,1.2185,1.2186,19600000.0
2008-06-04 01:17:00,1.2185,1.2186,1.2185,1.2186,19600000.0
2008-06-04 01:18:00,1.21806,1.21858,1.21789,1.21858,19600000.0
2008-06-04 01:19:00,1.21831,1.21891,1.21807,1.21891,26600000.0
2008-06-04 01:20:00,1.21865,1.21897,1.21849,1.21849,23600000.0
2008-06-04 01:21:00,1.21857,1.21887,1.21843,1.21843,11600000.0
2008-06-04 01:22:00,1.21822,1.21843,1.21816,1.21816,16400000.0
2008-06-04 01:23:00,1.2187,1.2188,1.2187,1.2188,20200000.0
2008-06-04 01:24:00,1.21824,1.21843,1.2179,1.2179,20200000.0
2008-06-04 01:25:00,1.2187,1.2187,1.2187,1.2187,7600000.0
2008-06-04 01:26:00,1.2186,1.2187,1.2186,1.2187,7600000.0
2008-06-04 01:27:00,1.21836,1.21857,1.21811,1.21816,7600000.0
2008-06-04 01:28:00,1.21821,1.21844,1.2179,1.21818,22200000.0
2008-06-04 01:29:00,1.21775,1.21845,1.21774,1.21845,9600000.0
2008-06-04 01:30:00,1.21833,1.21849,1.21833,1.21849,4200000.0
2008-06-04 01:31:00,1.21847,1.21863,1.21839,1.21862,12200000.0
2008-06-04 01:33:00,1.21833,1.21841,1.21815,1.21815,8200000.0
2008-06-04 01:34:00,1.2185,1.2186,1.2184,1.2186,8200000.0
2008-06-04 01:35:00,1.21842,1.21847,1.21837,1.21837,8200000.0
2008-06-04 01:36:00,1.21858,1.21875,1.21833,1.21833,13600000.0
2008-06-04 01:37:00,1.21834,1.21871,1.21834,1.21871,10800000.0
2008-06-04 01:39:00,1.21796,1.21848,1.21792,1.21818,13200000.0
2008-06-04 01:40:00,1.2185,1.2186,1.2184,1.2186,16400000.0
2008-06-04 01:41:00,1.21806,1.21842,1.21799,1.21823,16400000.0
2008-06-04 01:42:00,1.21851,1.21909,1.21816,1.21854,16200000.0
2008-06-04 01:43:00,1.21852,1.21893,1.21852,1.21893,10400000.0
2008-06-04 01:44:00,1.21848,1.21852,1.21825,1.21852,18000000.0
2008-06-04 01:45:00,1.21832,1.21873,1.21832,1.21859,13800000.0
2008-06-04 01:46:00,1.21878,1.21909,1.21855,1.21882,22200000.0
2008-06-04 01:47:00,1.21883,1.21883,1.21846,1.2186,6200000.0
2008-06-04 01:48:00,1.21846,1.2188,1.21846,1.2185,8400000.0
2008-06-04 01:49:00,1.21884,1.21884,1.2182,1.21837,8200000.0
2008-06-04 01:50:00,1.21804,1.21827,1.21758,1.21775,8200000.0
2008-06-04 01:51:00,1.21731,1.21795,1.21726,1.21773,17000000.0
2008-06-04 01:52:00,1.21743,1.21796,1.21743,1.21749,14800000.0
2008-06-04 01:53:00,1.21788,1.21789,1.21746,1.21746,14200000.0
2008-06-04 01:54:00,1.21758,1.21797,1.21743,1.21777,15800000.0
2008-06-04 01:55:00,1.21767,1.21767,1.21717,1.21742,8200000.0
2008-06-04 01:56:00,1.21736,1.21765,1.2173,1.21733,20200000.0
2008-06-04 01:57:00,1.21753,1.21786,1.2173,1.2173,9800000.0
2008-06-04 01:58:00,1.21744,1.21745,1.21678,1.21678,9800000.0
2008-06-04 01:59:00,1.21696,1.2172,1.21665,1.21665,18600000.0
2008-06-04 02:00:00,1.21691,1.21724,1.21686,1.21724,4600000.0
2008-06-04 02:01:00,1.21734,1.21734,1.21697,1.21724,8600000.0
2008-06-04 02:02:00,1.21698,1.21731,1.2169,1.21696,17200000.0
2008-06-04 02:03:00,1.21742,1.21742,1.21701,1.21738,11400000.0
2008-06-04 02:04:00,1.21756,1.21756,1.21691,1.21709,11200000.0
2008-06-04 02:05:00,1.21774,1.21774,1.21735,1.21753,9400000.0
2008-06-04 02:06:00,1.21726,1.2174,1.21703,1.21722,16000000.0
2008-06-04 02:07:00,1.21736,1.21788,1.21736,1.21769,24200000.0
2008-06-04 02:08:00,1.21742,1.21778,1.21742,1.21778,13800000.0
2008-06-04 02:09:00,1.21756,1.21756,1.21697,1.21707,17400000.0
2008-06-04 02:10:00,1.21713,1.2178,1.21713,1.21726,13400000.0
2008-06-04 02:11:00,1.2172,1.21738,1.21697,1.21717,13800000.0
2008-06-04 02:12:00,1.2175,1.21751,1.21721,1.21751,8600000.0
2008-06-04 02:13:00,1.21788,1.21788,1.21731,1.21751,20000000.0
2008-06-04 02:14:00,1.21745,1.21745,1.21715,1.21716,6600000.0
2008-06-04 02:15:00,1.21685,1.21714,1.21668,1.21714,18600000.0
2008-06-04 02:16:00,1.21704,1.21762,1.21704,1.21739,11000000.0
2008-06-04 02:17:00,1.21729,1.21764,1.21697,1.21703,70600000.0
2008-06-04 02:18:00,1.21681,1.21681,1.21643,1.21643,5400000.0
2008-06-04 02:19:00,1.21659,1.21659,1.21645,1.21645,3200000.0
2008-06-04 02:20:00,1.21694,1.21699,1.21668,1.21699,9800000.0
2008-06-04 02:21:00,1.21681,1.21685,1.2165,1.21675,16800000.0
2008-06-04 02:22:00,1.21658,1.21692,1.21658,1.21658,8000000.0
2008-06-04 02:23:00,1.21662,1.21662,1.2162,1.2162,10600000.0
2008-06-04 02:24:00,1.21705,1.21711,1.21683,1.21689,17000000.0
2008-06-04 02:25:00,1.21671,1.21729,1.21665,1.21703,10400000.0
2008-06-04 02:26:00,1.2174,1.2174,1.2172,1.2172,13200000.0
2008-06-04 02:27:00,1.21686,1.21686,1.21655,1.21673,13200000.0
2008-06-04 02:28:00,1.21674,1.21691,1.21645,1.21661,14400000.0
2008-06-04 02:29:00,1.21664,1.21712,1.21647,1.21662,11400000.0
2008-06-04 02:30:00,1.21655,1.21679,1.21651,1.21655,14400000.0
2008-06-04 02:31:00,1.21662,1.21711,1.21652,1.21711,18200000.0
2008-06-04 02:32:00,1.2174,1.21752,1.21689,1.21719,20200000.0
2008-06-04 02:33:00,1.21655,1.21712,1.21655,1.21672,10200000.0
2008-06-04 02:34:00,1.21679,1.21734,1.21672,1.21684,17000000.0
2008-06-04 02:35:00,1.21744,1.21758,1.21694,1.21694,11000000.0
2008-06-04 02:36:00,1.21723,1.21723,1.21685,1.21699,12200000.0
2008-06-04 02:37:00,1.2174,1.2174,1.21656,1.21711,20200000.0
2008-06-04 02:38:00,1.21684,1.21691,1.21659,1.21691,13800000.0
2008-06-04 02:39:00,1.21721,1.21736,1.21686,1.21718,9400000.0
2008-06-04 02:40:00,1.21686,1.21712,1.21686,1.21712,14000000.0
2008-06-04 02:41:00,1.2174,1.2174,1.2172,1.2174,5800000.0
2008-06-04 02:42:00,1.21727,1.21734,1.21701,1.21734,5800000.0
2008-06-04 02:43:00,1.21686,1.21746,1.21686,1.21704,5800000.0
2008-06-04 02:44:00,1.21726,1.21756,1.21712,1.2172,14400000.0
2008-06-04 02:45:00,1.21719,1.2174,1.21691,1.2174,9400000.0
2008-06-04 02:46:00,1.2174,1.2176,1.2174,1.2176,76000000.0
2008-06-04 02:47:00,1.21714,1.21714,1.21627,1.2166,76000000.0
2008-06-04 02:48:00,1.21646,1.21693,1.21646,1.21693,18400000.0
2008-06-04 02:49:00,1.21712,1.21757,1.21705,1.21705,11400000.0
2008-06-04 02:50:00,1.2171,1.21751,1.21647,1.21718,31200000.0
2008-06-04 02:51:00,1.21723,1.21729,1.21709,1.21716,7800000.0
2008-06-04 02:52:00,1.21698,1.21743,1.21698,1.21743,4200000.0
2008-06-04 02:53:00,1.21713,1.21775,1.21713,1.2175,15000000.0
2008-06-04 02:54:00,1.21737,1.21737,1.21673,1.21679,10000000.0
2008-06-04 02:55:00,1.21788,1.21788,1.21704,1.21781,8000000.0
2008-06-04 02:56:00,1.2178,1.2178,1.2178,1.2178,11000000.0
2008-06-04 02:57:00,1.21736,1.21782,1.2173,1.21755,11000000.0
2008-06-04 02:58:00,1.21752,1.21778,1.21738,1.21748,23400000.0
2008-06-04 02:59:00,1.2174,1.21777,1.21715,1.21777,26200000.0
2008-06-04 03:00:00,1.2175,1.21801,1.2175,1.21801,4600000.0
2008-06-04 03:01:00,1.21792,1.21815,1.21765,1.21779,15600000.0
2008-06-04 03:02:00,1.21778,1.21826,1.21778,1.21826,2600000.0
2008-06-04 03:03:00,1.21789,1.21821,1.21783,1.21795,24000000.0
2008-06-04 03:04:00,1.21824,1.21824,1.2178,1.21793,8400000.0
2008-06-04 03:05:00,1.21761,1.21765,1.21754,1.21754,16600000.0
2008-06-04 03:06:00,1.2182,1.2182,1.2181,1.2181,12400000.0
2008-06-04 03:08:00,1.21781,1.21796,1.21776,1.21785,12400000.0
2008-06-04 03:09:00,1.21792,1.21792,1.21757,1.2177,23900000.0
2008-06-04 03:10:00,1.21749,1.21759,1.21722,1.21732,14400000.0
2008-06-04 03:11:00,1.21719,1.21719,1.21668,1.21672,20000000.0
2008-06-04 03:12:00,1.21677,1.21739,1.21677,1.21739,20800000.0
2008-06-04 03:13:00,1.21706,1.21736,1.21693,1.21712,10800000.0
2008-06-04 03:14:00,1.21714,1.21749,1.21703,1.21703,17800000.0
2008-06-04 03:15:00,1.21692,1.21751,1.21688,1.2174,6800000.0
2008-06-04 03:16:00,1.21729,1.2176,1.21716,1.21752,19000000.0
2008-06-04 03:18:00,1.21743,1.2179,1.21737,1.21763,15000000.0
2008-06-04 03:19:00,1.21766,1.21779,1.21748,1.21763,37000000.0
2008-06-04 03:20:00,1.21767,1.21808,1.21767,1.21808,5800000.0
2008-06-04 03:21:00,1.21837,1.21837,1.21783,1.21787,9000000.0
2008-06-04 03:22:00,1.2184,1.2184,1.2183,1.2183,2600000.0
2008-06-04 03:23:00,1.21767,1.21784,1.21767,1.21784,2600000.0
2008-06-04 03:24:00,1.218,1.218,1.218,1.218,12000000.0
2008-06-04 03:25:00,1.21774,1.21796,1.21758,1.21768,12000000.0
2008-06-04 03:26:00,1.21733,1.21748,1.21727,1.21727,27400000.0
2008-06-04 03:27:00,1.2172,1.21774,1.2172,1.21745,6800000.0
2008-06-04 03:28:00,1.2176,1.21781,1.2176,1.21781,11000000.0
2008-06-04 03:29:00,1.21773,1.21782,1.2169,1.2169,18800000.0
2008-06-04 03:30:00,1.21845,1.22083,1.21845,1.22083,9600000.0
2008-06-04 03:31:00,1.22017,1.22017,1.2197,1.2198,7200000.0
2008-06-04 03:32:00,1.21967,1.21967,1.21959,1.21959,3200000.0
2008-06-04 03:33:00,1.22015,1.22065,1.22015,1.22065,2600000.0
2008-06-04 03:34:00,1.2211,1.2216,1.2211,1.2216,7400000.0
2008-06-04 03:35:00,1.22182,1.222,1.22166,1.222,10000000.0
2008-06-04 03:36:00,1.22211,1.22216,1.22181,1.22182,15000000.0
2008-06-04 03:37:00,1.22183,1.22238,1.22183,1.22233,17400000.0
2008-06-04 03:38:00,1.2226,1.22287,1.22247,1.22249,17600000.0
2008-06-04 03:39:00,1.22258,1.22268,1.2224,1.22263,17000000.0
2008-06-04 03:40:00,1.22267,1.22275,1.22243,1.22252,23600000.0
2008-06-04 03:41:00,1.22253,1.22284,1.22236,1.2225,22000000.0
2008-06-04 03:42:00,1.2226,1.22294,1.2222,1.22259,11200000.0
2008-06-04 03:43:00,1.22246,1.22271,1.22239,1.22271,6200000.0
2008-06-04 03:44:00,1.22294,1.22326,1.22266,1.22266,19600000.0
2008-06-04 03:45:00,1.22283,1.22295,1.2228,1.22295,3600000.0
2008-06-04 03:46:00,1.22262,1.22299,1.22233,1.22256,15800000.0
2008-06-04 03:47:00,1.22271,1.22311,1.22263,1.22282,19600000.0
2008-06-04 03:48:00,1.22257,1.22335,1.22257,1.22335,8400000.0
2008-06-04 03:49:00,1.2238,1.2238,1.22292,1.22301,10000000.0
2008-06-04 03:50:00,1.22266,1.22298,1.22266,1.22275,17000000.0
2008-06-04 03:51:00,1.22303,1.22325,1.22297,1.22303,9400000.0
2008-06-04 03:52:00,1.2235,1.2235,1.22284,1.22311,23200000.0
2008-06-04 03:53:00,1.22319,1.22327,1.22315,1.22327,3600000.0
2008-06-04 03:54:00,1.22312,1.22332,1.22295,1.22297,16000000.0
2008-06-04 03:55:00,1.2228,1.22318,1.22257,1.22279,23600000.0
2008-06-04 03:56:00,1.22278,1.22278,1.22268,1.22268,12400000.0
2008-06-04 03:57:00,1.22279,1.22287,1.22247,1.22287,16200000.0
2008-06-04 03:58:00,1.2229,1.22306,1.22277,1.22299,20400000.0
2008-06-04 03:59:00,1.22263,1.22302,1.22239,1.22239,5600000.0
2008-06-04 04:00:00,1.22233,1.22243,1.22233,1.22243,2600000.0
2008-06-04 04:01:00,1.22256,1.22282,1.22246,1.22249,11000000.0
2008-06-04 04:02:00,1.22258,1.22286,1.22239,1.22282,20800000.0
2008-06-04 04:03:00,1.22271,1.22326,1.22246,1.223,15800000.0
2008-06-04 04:04:00,1.223,1.2231,1.223,1.2231,14800000.0
2008-06-04 04:05:00,1.22287,1.22304,1.22267,1.22292,14800000.0
2008-06-04 04:06:00,1.22282,1.22312,1.22277,1.22298,10800000.0
2008-06-04 04:07:00,1.22302,1.22314,1.22275,1.2228,5800000.0
2008-06-04 04:08:00,1.22302,1.22313,1.22277,1.22277,16400000.0
2008-06-04 04:09:00,1.22276,1.22286,1.22276,1.22286,2000000.0
2008-06-04 04:10:00,1.22282,1.22282,1.22246,1.22272,9400000.0
2008-06-04 04:11:00,1.22285,1.22297,1.22219,1.22245,13800000.0
2008-06-04 04:13:00,1.22234,1.22294,1.22234,1.22283,12000000.0
2008-06-04 04:14:00,1.22254,1.22302,1.22254,1.22286,14800000.0
2008-06-04 04:15:00,1.22334,1.22334,1.22304,1.22307,7800000.0
2008-06-04 04:16:00,1.22315,1.22357,1.22315,1.22357,9800000.0
2008-06-04 04:17:00,1.22348,1.22376,1.22313,1.22317,14800000.0
2008-06-04 04:18:00,1.22344,1.22367,1.22344,1.2236,22000000.0
2008-06-04 04:19:00,1.22352,1.22392,1.22322,1.22392,8800000.0
2008-06-04 04:20:00,1.22361,1.22392,1.22361,1.22392,7400000.0
2008-06-04 04:21:00,1.22416,1.22425,1.22383,1.22402,10000000.0
2008-06-04 04:22:00,1.22421,1.22421,1.22405,1.22405,10000000.0
2008-06-04 04:23:00,1.22468,1.22468,1.22415,1.22425,20600000.0
2008-06-04 04:24:00,1.2243,1.2243,1.22376,1.22376,22800000.0
2008-06-04 04:25:00,1.22381,1.22387,1.2235,1.2235,5600000.0
2008-06-04 04:26:00,1.22352,1.22368,1.2235,1.2235,11400000.0
2008-06-04 04:27:00,1.22319,1.22347,1.22314,1.22316,18000000.0
2008-06-04 04:28:00,1.2237,1.2238,1.2237,1.2237,2000000.0
2008-06-04 04:29:00,1.22321,1.22337,1.22321,1.22337,2000000.0
2008-06-04 04:30:00,1.22331,1.22331,1.2229,1.22305,8000000.0
2008-06-04 04:31:00,1.22326,1.22326,1.22283,1.22295,22200000.0
2008-06-04 04:32:00,1.22318,1.22325,1.2229,1.22325,12600000.0
2008-06-04 04:33:00,1.22323,1.22356,1.22321,1.22344,11200000.0
2008-06-04 04:34:00,1.22387,1.22387,1.22343,1.22346,19800000.0
2008-06-04 04:35:00,1.22348,1.22412,1.22348,1.22412,19200000.0
2008-06-04 04:36:00,1.22418,1.22428,1.22409,1.22422,6200000.0
2008-06-04 04:37:00,1.22356,1.22356,1.22328,1.22342,14600000.0
2008-06-04 04:38:00,1.22383,1.22393,1.22337,1.22386,24000000.0
2008-06-04 04:39:00,1.22389,1.22426,1.22359,1.22426,9400000.0
2008-06-04 04:40:00,1.2237,1.22406,1.22365,1.22374,13800000.0
2008-06-04 04:41:00,1.22394,1.22423,1.22394,1.22423,17000000.0
2008-06-04 04:42:00,1.22397,1.2245,1.22394,1.22402,17400000.0
2008-06-04 04:43:00,1.22391,1.22398,1.22371,1.22371,11800000.0
2008-06-04 04:44:00,1.22371,1.22437,1.22371,1.22387,12200000.0
2008-06-04 04:45:00,1.22403,1.22443,1.22398,1.22434,11200000.0
2008-06-04 04:46:00,1.22414,1.22464,1.22381,1.22381,10600000.0
2008-06-04 04:47:00,1.22401,1.22416,1.22379,1.22379,10600000.0
2008-06-04 04:48:00,1.22384,1.22413,1.22384,1.22413,9000000.0
2008-06-04 04:49:00,1.22398,1.22404,1.22398,1.22404,3200000.0
2008-06-04 04:50:00,1.22414,1.22414,1.22391,1.22396,15400000.0
2008-06-04 04:51:00,1.22403,1.22429,1.22389,1.22423,16400000.0
2008-06-04 04:52:00,1.2246,1.2246,1.2244,1.2244,22200000.0
2008-06-04 04:53:00,1.2237,1.22412,1.2237,1.22402,22200000.0
2008-06-04 04:54:00,1.22403,1.22403,1.22346,1.22346,11600000.0
2008-06-04 04:55:00,1.2243,1.2243,1.2241,1.2242,14600000.0
2008-06-04 04:56:00,1.22364,1.22405,1.22364,1.22405,14600000.0
2008-06-04 04:57:00,1.22393,1.22393,1.22389,1.22389,3200000.0
2008-06-04 04:58:00,1.22415,1.22425,1.22383,1.22425,6600000.0
2008-06-04 04:59:00,1.22464,1.22464,1.22393,1.22408,8000000.0
2008-06-04 05:00:00,1.22388,1.22388,1.22373,1.22373,5000000.0
2008-06-04 05:01:00,1.22416,1.22454,1.22403,1.22417,5800000.0
2008-06-04 05:02:00,1.22444,1.22464,1.22427,1.22464,11600000.0
2008-06-04 05:03:00,1.22435,1.22453,1.2241,1.22435,25300000.0
2008-06-04 05:04:00,1.22424,1.22469,1.22424,1.22431,15600000.0
2008-06-04 05:05:00,1.22424,1.22457,1.22424,1.22428,6200000.0
2008-06-04 05:06:00,1.22443,1.22443,1.22425,1.22425,6400000.0
2008-06-04 05:07:00,1.22428,1.22447,1.22419,1.22447,7200000.0
2008-06-04 05:08:00,1.22452,1.22452,1.22394,1.22394,6600000.0
2008-06-04 05:09:00,1.22441,1.22441,1.2241,1.22423,12200000.0
2008-06-04 05:10:00,1.22422,1.22464,1.22422,1.22446,12600000.0
2008-06-04 05:11:00,1.22441,1.22469,1.22415,1.2244,10400000.0
2008-06-04 05:12:00,1.22446,1.22489,1.22421,1.22421,21300000.0
2008-06-04 05:13:00,1.22487,1.22487,1.22447,1.22463,17800000.0
2008-06-04 05:14:00,1.2249,1.225,1.2249,1.225,3200000.0
2008-06-04 05:15:00,1.22445,1.22465,1.22445,1.22465,3200000.0
2008-06-04 05:16:00,1.2249,1.2249,1.2248,1.2249,15000000.0
2008-06-04 05:17:00,1.22453,1.22468,1.2242,1.22455,15000000.0
2008-06-04 05:18:00,1.22432,1.22446,1.22428,1.22428,5600000.0
2008-06-04 05:19:00,1.22435,1.22454,1.22425,1.22437,11400000.0
2008-06-04 05:20:00,1.22431,1.22451,1.2243,1.2243,19200000.0
2008-06-04 05:21:00,1.22472,1.22472,1.22441,1.22453,3600000.0
2008-06-04 05:22:00,1.22469,1.22469,1.22446,1.22462,9000000.0
2008-06-04 05:23:00,1.22479,1.22497,1.22469,1.22478,17600000.0
2008-06-04 05:24:00,1.22454,1.22481,1.22438,1.22464,16400000.0
2008-06-04 05:25:00,1.22441,1.22441,1.22433,1.22433,9000000.0
2008-06-04 05:26:00,1.22418,1.22511,1.22418,1.225,21200000.0
2008-06-04 05:27:00,1.22485,1.22501,1.22466,1.22501,13800000.0
2008-06-04 05:28:00,1.22488,1.22516,1.22488,1.22496,7600000.0
2008-06-04 05:30:00,1.22464,1.225,1.22463,1.22482,8800000.0
2008-06-04 05:31:00,1.22483,1.22489,1.22476,1.22476,15600000.0
2008-06-04 05:32:00,1.22463,1.225,1.22453,1.225,11400000.0
2008-06-04 05:33:00,1.22468,1.22468,1.22446,1.2246,16400000.0
2008-06-04 05:34:00,1.22466,1.22476,1.2246,1.2246,9600000.0
2008-06-04 05:36:00,1.2246,1.22512,1.2246,1.22464,14800000.0
2008-06-04 05:37:00,1.22461,1.22485,1.22461,1.22474,4200000.0
2008-06-04 05:38:00,1.22489,1.22512,1.22489,1.22512,2600000.0
2008-06-04 05:39:00,1.22477,1.22477,1.22461,1.22461,2600000.0
2008-06-04 05:40:00,1.22475,1.225,1.22475,1.22488,6200000.0
2008-06-04 05:41:00,1.22528,1.22537,1.22528,1.22537,3200000.0
2008-06-04 05:42:00,1.22546,1.22588,1.22533,1.22533,14400000.0
2008-06-04 05:43:00,1.22563,1.22585,1.22559,1.22562,11200000.0
2008-06-04 05:44:00,1.22581,1.22626,1.2258,1.22626,8200000.0
2008-06-04 05:45:00,1.22564,1.22609,1.22564,1.22609,9000000.0
2008-06-04 05:46:00,1.22632,1.22632,1.22592,1.22604,12600000.0
2008-06-04 05:47:00,1.22586,1.22606,1.22571,1.22571,13800000.0
2008-06-04 05:48:00,1.22562,1.22572,1.22515,1.2257,73400000.0
2008-06-04 05:49:00,1.22543,1.22571,1.22543,1.22571,6800000.0
2008-06-04 05:50:00,1.22572,1.226,1.22562,1.226,12200000.0
2008-06-04 05:51:00,1.22571,1.22588,1.2255,1.22588,21800000.0
2008-06-04 05:52:00,1.2262,1.2263,1.2262,1.2263,9600000.0
2008-06-04 05:53:00,1.22565,1.22599,1.22565,1.22584,9600000.0
2008-06-04 05:54:00,1.22544,1.2261,1.22544,1.2255,13000000.0
2008-06-04 05:55:00,1.22584,1.22607,1.22565,1.22573,12400000.0
2008-06-04 05:56:00,1.22536,1.22571,1.22536,1.22571,14400000.0
2008-06-04 05:57:00,1.2258,1.2258,1.2258,1.2258,20000000.0
2008-06-04 06:00:00,1.22533,1.22544,1.22517,1.22529,20000000.0
2008-06-04 06:01:00,1.22538,1.22538,1.22516,1.22528,12200000.0
2008-06-04 06:02:00,1.2254,1.22554,1.2254,1.22554,2000000.0
2008-06-04 06:03:00,1.2256,1.22561,1.22549,1.22561,8200000.0
2008-06-04 06:04:00,1.22545,1.22558,1.2253,1.2253,23200000.0
2008-06-04 06:05:00,1.2262,1.2262,1.2261,1.2261,16600000.0
2008-06-04 06:06:00,1.22579,1.22602,1.22556,1.22557,16600000.0
2008-06-04 06:07:00,1.22567,1.22621,1.22567,1.22621,26100000.0
2008-06-04 06:08:00,1.22545,1.22592,1.22545,1.22592,4200000.0
2008-06-04 06:09:00,1.22576,1.22599,1.22576,1.22599,2600000.0
2008-06-04 06:10:00,1.22555,1.2257,1.2255,1.22562,6800000.0
2008-06-04 06:11:00,1.22537,1.22548,1.22529,1.22539,9200000.0
2008-06-04 06:12:00,1.22559,1.22559,1.22516,1.22526,13600000.0
2008-06-04 06:14:00,1.2251,1.22536,1.2251,1.22527,13200000.0
2008-06-04 06:15:00,1.22534,1.22549,1.22493,1.22499,8800000.0
2008-06-04 06:16:00,1.225,1.22547,1.22489,1.22489,17200000.0
2008-06-04 06:17:00,1.22517,1.22517,1.22493,1.22502,18200000.0
2008-06-04 06:18:00,1.22539,1.22539,1.22493,1.22499,9800000.0
2008-06-04 06:19:00,1.2254,1.2256,1.2254,1.2256,10600000.0
2008-06-04 06:20:00,1.22524,1.22524,1.22493,1.22493,10600000.0
2008-06-04 06:21:00,1.22503,1.22539,1.22503,1.22539,11600000.0
2008-06-04 06:22:00,1.22528,1.22528,1.22515,1.22515,11000000.0
2008-06-04 06:23:00,1.22518,1.22554,1.22505,1.22554,6600000.0
2008-06-04 06:24:00,1.2258,1.2258,1.2258,1.2258,82300000.0
2008-06-04 06:25:00,1.22583,1.22605,1.2256,1.22569,82300000.0
2008-06-04 06:26:00,1.22516,1.22553,1.22516,1.22529,19600000.0
2008-06-04 06:27:00,1.2252,1.22572,1.2252,1.22572,10600000.0
2008-06-04 06:28:00,1.2254,1.2254,1.2254,1.2254,8200000.0
2008-06-04 06:29:00,1.22543,1.22569,1.22516,1.22542,8200000.0
2008-06-04 06:30:00,1.22528,1.22528,1.22526,1.22526,2600000.0
2008-06-04 06:31:00,1.22552,1.22552,1.22515,1.22539,13000000.0
2008-06-04 06:32:00,1.2254,1.22556,1.22503,1.22556,8000000.0
2008-06-04 06:33:00,1.22516,1.22526,1.22515,1.22525,6800000.0
2008-06-04 06:34:00,1.22541,1.22541,1.22539,1.22541,7000000.0
2008-06-04 06:35:00,1.22517,1.22603,1.22517,1.22603,9000000.0
2008-06-04 06:36:00,1.22567,1.22567,1.22519,1.22564,10800000.0
2008-06-04 06:37:00,1.22554,1.22554,1.22501,1.22501,18600000.0
2008-06-04 06:38:00,1.22545,1.22561,1.22498,1.22533,19200000.0
2008-06-04 06:39:00,1.22567,1.22567,1.22533,1.22557,9200000.0
2008-06-04 06:40:00,1.22564,1.22621,1.22562,1.22583,11000000.0
2008-06-04 06:41:00,1.22603,1.22603,1.22551,1.22575,14400000.0
2008-06-04 06:42:00,1.22594,1.22601,1.22573,1.22573,10000000.0
2008-06-04 06:43:00,1.22593,1.22611,1.22581,1.22611,4200000.0
2008-06-04 06:44:00,1.22616,1.22643,1.22615,1.22618,8800000.0
2008-06-04 06:45:00,1.22607,1.22639,1.2258,1.22639,7000000.0
2008-06-04 06:46:00,1.22562,1.22579,1.22548,1.22562,9200000.0
2008-06-04 06:47:00,1.22576,1.22576,1.22552,1.22556,14000000.0
2008-06-04 06:48:00,1.226,1.226,1.226,1.226,6200000.0
2008-06-04 06:49:00,1.22588,1.22601,1.22582,1.22601,6200000.0
2008-06-04 06:50:00,1.2263,1.2263,1.2262,1.2262,13200000.0
2008-06-04 06:51:00,1.22619,1.22635,1.22589,1.22635,13200000.0
2008-06-04 06:52:00,1.22611,1.22653,1.22598,1.22653,6800000.0
2008-06-04 06:53:00,1.22592,1.22626,1.22566,1.22597,24600000.0
2008-06-04 06:54:00,1.22625,1.22625,1.2262,1.2262,8200000.0
2008-06-04 06:55:00,1.22579,1.2264,1.22579,1.2262,12800000.0
2008-06-04 06:56:00,1.22596,1.22637,1.22595,1.22595,10400000.0
2008-06-04 06:57:00,1.22618,1.22618,1.22617,1.22618,7000000.0
2008-06-04 06:58:00,1.22595,1.22595,1.22569,1.22569,6800000.0
2008-06-04 06:59:00,1.22556,1.22566,1.22522,1.22555,11800000.0
2008-06-04 07:00:00,1.2262,1.2262,1.2261,1.2261,7200000.0
2008-06-04 07:01:00,1.22562,1.22585,1.22562,1.22578,7200000.0
2008-06-04 07:02:00,1.22583,1.22583,1.22536,1.22548,11600000.0
2008-06-04 07:03:00,1.22569,1.22602,1.22563,1.22572,16400000.0
2008-06-04 07:04:00,1.22575,1.2259,1.22553,1.22564,18500000.0
2008-06-04 07:05:00,1.22541,1.22574,1.2253,1.22555,19200000.0
2008-06-04 07:06:00,1.2255,1.22576,1.22535,1.22576,18800000.0
2008-06-04 07:07:00,1.22543,1.2257,1.22529,1.22529,18600000.0
2008-06-04 07:08:00,1.2254,1.2256,1.2254,1.2256,6800000.0
2008-06-04 07:10:00,1.22516,1.22547,1.22512,1.22512,6800000.0
2008-06-04 07:11:00,1.22536,1.22588,1.22518,1.22552,14800000.0
2008-06-04 07:12:00,1.22556,1.22566,1.22523,1.22559,8200000.0
2008-06-04 07:13:00,1.22569,1.22584,1.2253,1.2253,11000000.0
2008-06-04 07:14:00,1.226,1.226,1.226,1.226,8000000.0
2008-06-04 07:15:00,1.22557,1.22586,1.22556,1.22586,8000000.0
2008-06-04 07:16:00,1.22587,1.22643,1.22573,1.22588,12600000.0
2008-06-04 07:17:00,1.22639,1.22655,1.22573,1.22573,8800000.0
2008-06-04 07:18:00,1.226,1.2262,1.226,1.2261,15800000.0
2008-06-04 07:19:00,1.22574,1.22597,1.2256,1.22567,15800000.0
2008-06-04 07:20:00,1.22572,1.22595,1.22546,1.22578,22400000.0
2008-06-04 07:21:00,1.22572,1.22604,1.22571,1.22578,11600000.0
2008-06-04 07:23:00,1.22603,1.22625,1.22573,1.22573,13200000.0
2008-06-04 07:24:00,1.2254,1.22579,1.22535,1.22535,13000000.0
2008-06-04 07:26:00,1.22591,1.22591,1.22523,1.2254,12200000.0
2008-06-04 07:27:00,1.22529,1.2254,1.22513,1.22513,10800000.0
2008-06-04 07:28:00,1.22539,1.22581,1.22539,1.22554,5800000.0
2008-06-04 07:29:00,1.22557,1.22594,1.2253,1.2253,20000000.0
2008-06-04 07:30:00,1.22522,1.22555,1.22522,1.22529,7800000.0
2008-06-04 07:31:00,1.22519,1.22548,1.2251,1.22547,6400000.0
2008-06-04 07:32:00,1.22568,1.22595,1.22545,1.22591,11000000.0
2008-06-04 07:33:00,1.22632,1.22632,1.22551,1.22612,7800000.0
2008-06-04 07:34:00,1.22601,1.22639,1.2258,1.2258,21800000.0
2008-06-04 07:35:00,1.22584,1.22597,1.22539,1.22589,13800000.0
2008-06-04 07:36:00,1.22545,1.22575,1.22545,1.22556,13800000.0
2008-06-04 07:37:00,1.22541,1.22573,1.22541,1.22554,14200000.0
2008-06-04 07:38:00,1.2261,1.2261,1.226,1.226,3600000.0
2008-06-04 07:39:00,1.22569,1.226,1.22569,1.226,3600000.0
2008-06-04 07:40:00,1.22564,1.22609,1.22564,1.22572,5800000.0
2008-06-04 07:41:00,1.22584,1.22606,1.22557,1.22606,18600000.0
2008-06-04 07:42:00,1.22585,1.22598,1.2254,1.22547,12600000.0
2008-06-04 07:43:00,1.22531,1.22541,1.22499,1.22499,5800000.0
2008-06-04 07:44:00,1.22459,1.22536,1.22459,1.2251,16600000.0
2008-06-04 07:45:00,1.22529,1.2258,1.22513,1.22559,10000000.0
2008-06-04 07:46:00,1.22562,1.22578,1.22549,1.22561,35600000.0
2008-06-04 07:47:00,1.22549,1.22549,1.22501,1.22501,13800000.0
2008-06-04 07:48:00,1.2256,1.2258,1.2254,1.2258,8800000.0
2008-06-04 07:49:00,1.22529,1.22559,1.22528,1.22556,8800000.0
2008-06-04 07:50:00,1.22534,1.22606,1.22495,1.22554,63400000.0
2008-06-04 07:51:00,1.22545,1.22551,1.22513,1.22513,19000000.0
2008-06-04 07:52:00,1.22548,1.22582,1.22526,1.22534,17200000.0
2008-06-04 07:53:00,1.22542,1.22569,1.22535,1.22535,17600000.0
2008-06-04 07:54:00,1.22543,1.22559,1.22526,1.22539,7400000.0
2008-06-04 07:55:00,1.2253,1.22535,1.22514,1.22524,18000000.0
2008-06-04 07:56:00,1.2258,1.2258,1.2256,1.2256,14800000.0
2008-06-04 07:57:00,1.22506,1.22527,1.22477,1.22477,14800000.0
2008-06-04 07:58:00,1.22513,1.22513,1.22456,1.22501,13600000.0
2008-06-04 07:59:00,1.22516,1.22516,1.22491,1.22503,25400000.0
2008-06-04 08:00:00,1.22496,1.22542,1.22455,1.22475,11800000.0
2008-06-04 08:01:00,1.22479,1.22521,1.22468,1.22483,14800000.0
2008-06-04 08:02:00,1.2247,1.2247,1.22434,1.22436,14000000.0
2008-06-04 08:03:00,1.2247,1.2249,1.2246,1.2248,28000000.0
2008-06-04 08:04:00,1.22412,1.22466,1.22412,1.22462,28000000.0
2008-06-04 08:05:00,1.22472,1.22482,1.22419,1.22419,16000000.0
2008-06-04 08:06:00,1.22449,1.22449,1.22414,1.22415,9400000.0
2008-06-04 08:07:00,1.22363,1.22418,1.22363,1.22418,8000000.0
2008-06-04 08:08:00,1.22415,1.22459,1.22415,1.22459,6400000.0
2008-06-04 08:09:00,1.22427,1.22434,1.22419,1.22419,17800000.0
2008-06-04 08:10:00,1.22449,1.22468,1.22449,1.22452,9200000.0
2008-06-04 08:11:00,1.22417,1.22484,1.22417,1.22451,17600000.0
2008-06-04 08:12:00,1.22481,1.22493,1.22462,1.22462,13600000.0
2008-06-04 08:13:00,1.22487,1.22543,1.22487,1.22495,11800000.0
2008-06-04 08:14:00,1.22575,1.22575,1.22534,1.22534,20200000.0
2008-06-04 08:15:00,1.22533,1.22536,1.22509,1.22519,8800000.0
2008-06-04 08:16:00,1.2254,1.2254,1.22483,1.22483,7800000.0
2008-06-04 08:17:00,1.22508,1.2252,1.22477,1.22506,11600000.0
2008-06-04 08:18:00,1.22493,1.2255,1.22493,1.22523,10400000.0
2008-06-04 08:19:00,1.22529,1.22538,1.22504,1.22516,12200000.0
2008-06-04 08:20:00,1.22524,1.2256,1.22518,1.22518,14800000.0
2008-06-04 08:21:00,1.22534,1.22568,1.22505,1.22505,13200000.0
2008-06-04 08:22:00,1.22538,1.22574,1.22538,1.22574,10600000.0
2008-06-04 08:23:00,1.22545,1.2259,1.22535,1.22535,14600000.0
2008-06-04 08:24:00,1.22499,1.22558,1.22484,1.22494,17200000.0
2008-06-04 08:25:00,1.22524,1.22549,1.22522,1.22529,16000000.0
2008-06-04 08:26:00,1.22501,1.22507,1.22468,1.22506,23400000.0
2008-06-04 08:27:00,1.22513,1.22573,1.22458,1.22544,83800000.0
2008-06-04 08:28:00,1.22511,1.22537,1.22507,1.22507,15200000.0
2008-06-04 08:29:00,1.22529,1.22602,1.22497,1.22526,14600000.0
2008-06-04 08:30:00,1.22569,1.22569,1.2251,1.2251,7800000.0
2008-06-04 08:31:00,1.22519,1.2257,1.22509,1.2257,14600000.0
2008-06-04 08:32:00,1.22554,1.22573,1.22542,1.22553,16600000.0
2008-06-04 08:33:00,1.22561,1.22561,1.2252,1.2252,11000000.0
2008-06-04 08:34:00,1.22487,1.22535,1.22487,1.22503,4200000.0
2008-06-04 08:35:00,1.2252,1.22532,1.22515,1.22532,10000000.0
2008-06-04 08:36:00,1.22506,1.22539,1.22506,1.22536,13200000.0
2008-06-04 08:37:00,1.22481,1.22492,1.2247,1.22477,11200000.0
2008-06-04 08:38:00,1.22464,1.22487,1.22461,1.22487,17000000.0
2008-06-04 08:39:00,1.22491,1.22558,1.22487,1.22489,21200000.0
2008-06-04 08:40:00,1.22488,1.22522,1.22488,1.22522,4800000.0
2008-06-04 08:41:00,1.22548,1.22548,1.225,1.22533,6200000.0
2008-06-04 08:42:00,1.22473,1.2248,1.22459,1.22459,14000000.0
2008-06-04 08:43:00,1.22456,1.22466,1.22415,1.22463,8400000.0
2008-06-04 08:44:00,1.22489,1.22504,1.22472,1.22476,19800000.0
2008-06-04 08:45:00,1.22494,1.22532,1.22488,1.22505,16600000.0
2008-06-04 08:47:00,1.22526,1.22572,1.22497,1.22539,24600000.0
2008-06-04 08:48:00,1.22481,1.22513,1.22437,1.22468,81600000.0
2008-06-04 08:49:00,1.22486,1.22531,1.22484,1.22499,23200000.0
2008-06-04 08:50:00,1.22508,1.22562,1.22502,1.22562,20200000.0
2008-06-04 08:51:00,1.22552,1.22573,1.22537,1.2255,57200000.0
2008-06-04 08:52:00,1.22529,1.22555,1.22529,1.22546,7800000.0
2008-06-04 08:53:00,1.22589,1.22618,1.22566,1.22566,105400000.0
2008-06-04 08:54:00,1.22548,1.22548,1.22538,1.22538,2600000.0
2008-06-04 08:55:00,1.22566,1.22569,1.22562,1.22569,6800000.0
2008-06-04 08:56:00,1.22609,1.22609,1.22533,1.22599,6800000.0
2008-06-04 08:57:00,1.22568,1.22568,1.22496,1.22496,21000000.0
2008-06-04 08:58:00,1.22447,1.22529,1.22447,1.2249,14200000.0
2008-06-04 08:59:00,1.22495,1.22566,1.22495,1.22536,132000000.0
2008-06-04 09:00:00,1.22534,1.22552,1.22508,1.22525,121400000.0
2008-06-04 09:01:00,1.22552,1.22559,1.2248,1.22482,25200000.0
2008-06-04 09:02:00,1.22512,1.2253,1.22478,1.22495,9000000.0
2008-06-04 09:03:00,1.22483,1.22513,1.22478,1.22509,6200000.0
2008-06-04 09:04:00,1.22487,1.225,1.22457,1.22477,12400000.0
2008-06-04 09:05:00,1.22489,1.22497,1.22478,1.22494,8400000.0
2008-06-04 09:06:00,1.22486,1.22517,1.22463,1.22463,18000000.0
2008-06-04 09:07:00,1.22476,1.22498,1.22456,1.22461,8000000.0
2008-06-04 09:08:00,1.2248,1.2251,1.2248,1.22496,11400000.0
2008-06-04 09:09:00,1.225,1.225,1.22484,1.22487,13600000.0
2008-06-04 09:10:00,1.22494,1.2252,1.22466,1.2252,7400000.0
2008-06-04 09:11:00,1.22473,1.22536,1.22448,1.22484,12200000.0
2008-06-04 09:12:00,1.22492,1.22492,1.2246,1.22481,13400000.0
2008-06-04 09:13:00,1.22518,1.22523,1.22496,1.22521,10200000.0
2008-06-04 09:14:00,1.22535,1.22535,1.22461,1.22461,10200000.0
2008-06-04 09:15:00,1.22468,1.22477,1.22453,1.22477,12600000.0
2008-06-04 09:16:00,1.2245,1.22476,1.22444,1.22444,4800000.0
2008-06-04 09:17:00,1.22435,1.22456,1.22428,1.22446,11300000.0
2008-06-04 09:18:00,1.22438,1.22454,1.22435,1.22454,4200000.0
2008-06-04 09:19:00,1.22497,1.22501,1.22448,1.22485,14800000.0
2008-06-04 09:20:00,1.22422,1.22479,1.22398,1.22479,15800000.0
2008-06-04 09:21:00,1.22438,1.22463,1.22428,1.22428,11600000.0
2008-06-04 09:22:00,1.2248,1.2249,1.2248,1.2248,2600000.0
2008-06-04 09:23:00,1.22436,1.22465,1.22436,1.22465,2600000.0
2008-06-04 09:24:00,1.22465,1.22477,1.22465,1.22477,11800000.0
2008-06-04 09:25:00,1.2244,1.22467,1.22438,1.22465,18800000.0
2008-06-04 09:26:00,1.22537,1.22575,1.22511,1.22523,27200000.0
2008-06-04 09:27:00,1.22517,1.22566,1.22487,1.22524,12200000.0
2008-06-04 09:28:00,1.22545,1.22547,1.22503,1.22519,16400000.0
2008-06-04 09:29:00,1.22505,1.22526,1.22505,1.22509,8400000.0
2008-06-04 09:30:00,1.22513,1.22587,1.22499,1.22576,22800000.0
2008-06-04 09:31:00,1.22597,1.22598,1.22541,1.22572,14400000.0
2008-06-04 09:32:00,1.22558,1.22558,1.22526,1.22527,15200000.0
2008-06-04 09:33:00,1.22546,1.22574,1.22541,1.22574,9800000.0
2008-06-04 09:34:00,1.22593,1.22593,1.22518,1.22518,7800000.0
2008-06-04 09:35:00,1.22507,1.22542,1.22507,1.22542,14800000.0
2008-06-04 09:36:00,1.22573,1.22573,1.2246,1.22521,92500000.0
2008-06-04 09:37:00,1.22524,1.22524,1.22415,1.22461,147500000.0
2008-06-04 09:38:00,1.22479,1.22479,1.22417,1.2245,7800000.0
2008-06-04 09:39:00,1.2245,1.22508,1.22437,1.22488,95200000.0
2008-06-04 09:40:00,1.22551,1.2256,1.22502,1.22502,12400000.0
2008-06-04 09:41:00,1.22517,1.22555,1.22517,1.22533,15800000.0
2008-06-04 09:42:00,1.22564,1.22574,1.22505,1.22537,6800000.0
2008-06-04 09:43:00,1.22563,1.22586,1.22511,1.22552,13800000.0
2008-06-04 09:44:00,1.22535,1.22559,1.22504,1.22559,20800000.0
2008-06-04 09:45:00,1.22462,1.22511,1.22462,1.22511,18200000.0
2008-06-04 09:46:00,1.2258,1.2258,1.2256,1.2258,11000000.0
2008-06-04 09:47:00,1.2251,1.22536,1.22479,1.22485,11000000.0
2008-06-04 09:48:00,1.22491,1.22501,1.22462,1.22484,15600000.0
2008-06-04 09:49:00,1.22541,1.22541,1.22495,1.22521,11200000.0
2008-06-04 09:50:00,1.22511,1.22563,1.22509,1.22519,20000000.0
2008-06-04 09:51:00,1.22502,1.22519,1.22459,1.22519,17800000.0
2008-06-04 09:52:00,1.22555,1.22558,1.22535,1.22558,22000000.0
2008-06-04 09:53:00,1.22547,1.2257,1.22534,1.22561,14800000.0
2008-06-04 09:54:00,1.22526,1.2254,1.22514,1.22522,11600000.0
2008-06-04 09:55:00,1.22542,1.22542,1.22452,1.22489,21800000.0
2008-06-04 09:56:00,1.22488,1.22582,1.22487,1.225,94800000.0
2008-06-04 09:57:00,1.22543,1.22552,1.22543,1.22552,3200000.0
2008-06-04 09:58:00,1.22577,1.226,1.22573,1.22587,74000000.0
2008-06-04 09:59:00,1.22608,1.22614,1.22569,1.22614,9200000.0
2008-06-04 10:00:00,1.22581,1.22628,1.2255,1.2255,16000000.0
2008-06-04 10:01:00,1.22602,1.22608,1.22567,1.22598,16600000.0
2008-06-04 10:02:00,1.22642,1.22653,1.22596,1.22613,106600000.0
2008-06-04 10:03:00,1.22602,1.22662,1.22585,1.22589,112700000.0
2008-06-04 10:04:00,1.22595,1.226,1.22581,1.2259,15400000.0
2008-06-04 10:05:00,1.2263,1.2266,1.2263,1.2264,56200000.0
2008-06-04 10:06:00,1.2258,1.2263,1.22571,1.22629,56200000.0
2008-06-04 10:07:00,1.22566,1.22639,1.22566,1.22639,13400000.0
2008-06-04 10:08:00,1.22609,1.22624,1.22593,1.22593,57800000.0
2008-06-04 10:09:00,1.22573,1.22623,1.22573,1.2262,10800000.0
2008-06-04 10:10:00,1.22634,1.2265,1.22624,1.22648,97700000.0
2008-06-04 10:11:00,1.22664,1.22694,1.22651,1.22666,70600000.0
2008-06-04 10:12:00,1.22647,1.22686,1.22637,1.22658,73600000.0
2008-06-04 10:13:00,1.22658,1.22658,1.22626,1.22633,10000000.0
2008-06-04 10:14:00,1.22641,1.22659,1.22631,1.22659,28800000.0
2008-06-04 10:15:00,1.22655,1.22667,1.22635,1.22644,47600000.0
2008-06-04 10:16:00,1.22619,1.22666,1.22604,1.22604,21800000.0
2008-06-04 10:17:00,1.22615,1.22658,1.22615,1.22644,15400000.0
2008-06-04 10:18:00,1.22622,1.22647,1.22621,1.22647,53400000.0
2008-06-04 10:19:00,1.22659,1.22686,1.226,1.22654,23400000.0
2008-06-04 10:20:00,1.22632,1.22675,1.22632,1.2266,11200000.0
2008-06-04 10:21:00,1.22658,1.22684,1.22654,1.22668,62000000.0
2008-06-04 10:22:00,1.22658,1.22658,1.22591,1.22591,12400000.0
2008-06-04 10:23:00,1.22616,1.22653,1.22602,1.22618,45400000.0
2008-06-04 10:24:00,1.22647,1.22671,1.22624,1.2266,22800000.0
2008-06-04 10:25:00,1.22645,1.2267,1.22631,1.22647,11400000.0
2008-06-04 10:26:00,1.22643,1.22695,1.22643,1.22695,92800000.0
2008-06-04 10:27:00,1.22631,1.22654,1.22617,1.22647,86200000.0
2008-06-04 10:28:00,1.22615,1.22636,1.22603,1.22618,8400000.0
2008-06-04 10:29:00,1.22599,1.22599,1.22565,1.22565,4200000.0
2008-06-04 10:30:00,1.22585,1.22626,1.22566,1.22589,140600000.0
2008-06-04 10:31:00,1.22558,1.22583,1.22515,1.22521,104600000.0
2008-06-04 10:32:00,1.22489,1.22521,1.22489,1.22521,5200000.0
2008-06-04 10:33:00,1.22561,1.22613,1.22538,1.22552,119000000.0
2008-06-04 10:34:00,1.22545,1.22627,1.22524,1.22534,123200000.0
2008-06-04 10:35:00,1.22558,1.22589,1.22544,1.22544,146200000.0
2008-06-04 10:36:00,1.22562,1.22562,1.22504,1.22506,29200000.0
2008-06-04 10:37:00,1.22541,1.22558,1.22513,1.22513,11200000.0
2008-06-04 10:38:00,1.22515,1.22543,1.225,1.2251,107000000.0
2008-06-04 10:39:00,1.22493,1.22529,1.22482,1.22482,21000000.0
2008-06-04 10:40:00,1.22467,1.22481,1.22452,1.22457,10800000.0
2008-06-04 10:41:00,1.22432,1.22504,1.22432,1.22476,16800000.0
2008-06-04 10:42:00,1.2244,1.22441,1.22384,1.22397,99200000.0
2008-06-04 10:43:00,1.22424,1.22424,1.22336,1.22336,13200000.0
2008-06-04 10:44:00,1.22422,1.2246,1.22384,1.22418,12400000.0
2008-06-04 10:45:00,1.22409,1.2242,1.22374,1.22394,16200000.0
2008-06-04 10:46:00,1.22389,1.22424,1.22389,1.22403,31800000.0
2008-06-04 10:47:00,1.22434,1.22481,1.22413,1.22462,87600000.0
2008-06-04 10:48:00,1.22437,1.22437,1.22384,1.22397,14600000.0
2008-06-04 10:49:00,1.22383,1.22409,1.22366,1.22377,85000000.0
2008-06-04 10:50:00,1.22366,1.22402,1.22357,1.22357,16600000.0
2008-06-04 10:51:00,1.22363,1.2239,1.22352,1.22381,22600000.0
2008-06-04 10:52:00,1.22329,1.22377,1.22288,1.2232,103000000.0
2008-06-04 10:53:00,1.22333,1.22362,1.22278,1.22362,13200000.0
2008-06-04 10:54:00,1.22401,1.22449,1.22384,1.22403,16400000.0
2008-06-04 10:55:00,1.22358,1.22379,1.22326,1.22326,119200000.0
2008-06-04 10:56:00,1.22322,1.22365,1.22322,1.22333,9400000.0
2008-06-04 10:57:00,1.22338,1.22365,1.22312,1.22344,21600000.0
2008-06-04 10:58:00,1.22337,1.22349,1.2231,1.22338,15800000.0
2008-06-04 10:59:00,1.2233,1.22398,1.2233,1.22377,16000000.0
2008-06-04 11:00:00,1.22372,1.22464,1.22372,1.22449,27600000.0
2008-06-04 11:01:00,1.22457,1.2246,1.22408,1.22421,84200000.0
2008-06-04 11:02:00,1.22412,1.22442,1.22407,1.22423,61800000.0
2008-06-04 11:03:00,1.22396,1.22413,1.22365,1.22366,15200000.0
2008-06-04 11:04:00,1.22358,1.22397,1.22353,1.22366,96200000.0
2008-06-04 11:05:00,1.2239,1.22404,1.2239,1.22404,3200000.0
2008-06-04 11:06:00,1.22402,1.22417,1.22379,1.22407,72200000.0
2008-06-04 11:07:00,1.22401,1.22423,1.22373,1.22382,14600000.0
2008-06-04 11:08:00,1.22404,1.2244,1.22374,1.22394,16600000.0
2008-06-04 11:09:00,1.22396,1.22425,1.22386,1.22422,59600000.0
2008-06-04 11:10:00,1.22423,1.22423,1.22367,1.22367,36600000.0
2008-06-04 11:11:00,1.2235,1.22388,1.22347,1.22361,8800000.0
2008-06-04 11:12:00,1.2241,1.2243,1.2241,1.2241,41800000.0
2008-06-04 11:13:00,1.22379,1.22389,1.22352,1.22386,41800000.0
2008-06-04 11:14:00,1.22336,1.22383,1.22334,1.22372,11600000.0
2008-06-04 11:15:00,1.22371,1.22421,1.2236,1.2236,12000000.0
2008-06-04 11:16:00,1.22345,1.22375,1.22345,1.22348,8800000.0
2008-06-04 11:17:00,1.22399,1.22409,1.22385,1.22392,57200000.0
2008-06-04 11:18:00,1.22392,1.22394,1.22362,1.22362,15400000.0
2008-06-04 11:19:00,1.22368,1.22383,1.22363,1.22376,23800000.0
2008-06-04 11:20:00,1.22381,1.2239,1.22368,1.22368,13800000.0
2008-06-04 11:21:00,1.22389,1.22403,1.22361,1.22362,81200000.0
2008-06-04 11:22:00,1.22363,1.22411,1.22335,1.22411,8800000.0
2008-06-04 11:23:00,1.22405,1.22432,1.22401,1.22401,64600000.0
2008-06-04 11:24:00,1.22395,1.22424,1.22395,1.22418,14600000.0
2008-06-04 11:25:00,1.22394,1.2241,1.22357,1.2241,14400000.0
2008-06-04 11:26:00,1.22415,1.22415,1.22362,1.22381,14400000.0
2008-06-04 11:27:00,1.2242,1.2242,1.224,1.224,10800000.0
2008-06-04 11:28:00,1.22335,1.22365,1.22335,1.22347,10800000.0
2008-06-04 11:29:00,1.22319,1.22337,1.22298,1.22298,17000000.0
2008-06-04 11:30:00,1.22326,1.22338,1.22319,1.22338,14800000.0
2008-06-04 11:31:00,1.22313,1.22353,1.22308,1.22327,27200000.0
2008-06-04 11:32:00,1.22306,1.22328,1.223,1.22315,9000000.0
2008-06-04 11:33:00,1.22353,1.22356,1.22318,1.22339,19400000.0
2008-06-04 11:34:00,1.22339,1.22339,1.22294,1.22331,18000000.0
2008-06-04 11:35:00,1.22383,1.22415,1.22377,1.22406,6800000.0
2008-06-04 11:36:00,1.22414,1.22428,1.22382,1.22382,5600000.0
2008-06-04 11:37:00,1.22361,1.22361,1.22343,1.22348,11600000.0
2008-06-04 11:38:00,1.22377,1.22382,1.22343,1.22372,77800000.0
2008-06-04 11:39:00,1.22349,1.22368,1.22301,1.22322,14600000.0
2008-06-04 11:40:00,1.22305,1.22328,1.22254,1.22313,36200000.0
2008-06-04 11:41:00,1.22305,1.22335,1.22303,1.22303,111600000.0
2008-06-04 11:42:00,1.22341,1.22374,1.22325,1.22342,11600000.0
2008-06-04 11:43:00,1.22361,1.22373,1.22346,1.22373,54000000.0
2008-06-04 11:44:00,1.22389,1.22426,1.22366,1.22395,14800000.0
2008-06-04 11:45:00,1.22421,1.22435,1.22366,1.22366,15400000.0
2008-06-04 11:46:00,1.22419,1.22434,1.22402,1.22408,25400000.0
2008-06-04 11:47:00,1.22416,1.22439,1.22409,1.22428,8800000.0
2008-06-04 11:48:00,1.22428,1.22466,1.22385,1.22406,98600000.0
2008-06-04 11:49:00,1.22423,1.22485,1.22404,1.22424,77600000.0
2008-06-04 11:50:00,1.2244,1.22481,1.22421,1.22434,19400000.0
2008-06-04 11:51:00,1.22432,1.2245,1.22423,1.22443,72400000.0
2008-06-04 11:52:00,1.22428,1.22463,1.22418,1.22463,91600000.0
2008-06-04 11:53:00,1.2246,1.22474,1.22419,1.22436,93800000.0
2008-06-04 11:54:00,1.22439,1.2246,1.22424,1.22438,19000000.0
2008-06-04 11:55:00,1.22493,1.22493,1.22426,1.22437,19400000.0
2008-06-04 11:56:00,1.22466,1.22512,1.22465,1.22478,75800000.0
2008-06-04 11:57:00,1.22477,1.22543,1.22476,1.22503,93400000.0
2008-06-04 11:58:00,1.22476,1.22507,1.22462,1.22472,22800000.0
2008-06-04 11:59:00,1.22489,1.22531,1.22478,1.22493,106400000.0
2008-06-04 12:00:00,1.22487,1.22508,1.22477,1.22477,12000000.0
2008-06-04 12:01:00,1.22523,1.22523,1.22463,1.22463,9000000.0
2008-06-04 12:02:00,1.22482,1.22506,1.22455,1.22466,11000000.0
2008-06-04 12:03:00,1.22486,1.22486,1.22432,1.22446,89800000.0
2008-06-04 12:04:00,1.22424,1.22424,1.22356,1.22356,75000000.0
2008-06-04 12:05:00,1.22364,1.22402,1.22344,1.22402,6000000.0
2008-06-04 12:06:00,1.22364,1.22377,1.22329,1.22343,99000000.0
2008-06-04 12:07:00,1.22345,1.22377,1.22345,1.22354,7600000.0
2008-06-04 12:08:00,1.2236,1.2242,1.22352,1.2242,25400000.0
2008-06-04 12:09:00,1.22368,1.22404,1.22366,1.22386,18800000.0
2008-06-04 12:10:00,1.22411,1.22411,1.22373,1.224,70200000.0
2008-06-04 12:11:00,1.22409,1.22422,1.22383,1.2241,13200000.0
2008-06-04 12:12:00,1.22375,1.22406,1.22354,1.22354,9400000.0
2008-06-04 12:13:00,1.22394,1.22394,1.22331,1.22387,19600000.0
2008-06-04 12:14:00,1.2239,1.2242,1.22389,1.2242,78400000.0
2008-06-04 12:15:00,1.2244,1.22491,1.22429,1.22488,91800000.0
2008-06-04 12:16:00,1.22505,1.22505,1.22395,1.22395,107200000.0
2008-06-04 12:17:00,1.22413,1.22496,1.22403,1.22496,21800000.0
2008-06-04 12:18:00,1.225,1.2252,1.225,1.225,8600000.0
2008-06-04 12:19:00,1.22465,1.22508,1.22461,1.22498,8600000.0
2008-06-04 12:21:00,1.22521,1.22521,1.22477,1.22508,12600000.0
2008-06-04 12:22:00,1.22444,1.22511,1.22435,1.22463,100200000.0
2008-06-04 12:23:00,1.22486,1.22486,1.22439,1.22463,8400000.0
2008-06-04 12:24:00,1.22424,1.22456,1.22424,1.22456,5800000.0
2008-06-04 12:25:00,1.22448,1.22472,1.22427,1.22472,5800000.0
2008-06-04 12:26:00,1.22446,1.22478,1.22426,1.2247,100400000.0
2008-06-04 12:27:00,1.22452,1.22452,1.22417,1.22428,10000000.0
2008-06-04 12:28:00,1.22453,1.22458,1.22428,1.22446,14600000.0
2008-06-04 12:29:00,1.22423,1.22464,1.22423,1.22449,19400000.0
2008-06-04 12:30:00,1.22468,1.22518,1.22468,1.22518,8800000.0
2008-06-04 12:31:00,1.22475,1.22483,1.2244,1.2244,5600000.0
2008-06-04 12:32:00,1.2246,1.2246,1.22423,1.22456,9200000.0
2008-06-04 12:33:00,1.22445,1.22491,1.22445,1.22491,7600000.0
2008-06-04 12:34:00,1.22422,1.22481,1.22422,1.22463,23400000.0
2008-06-04 12:35:00,1.22453,1.2251,1.22438,1.22458,10200000.0
2008-06-04 12:36:00,1.2248,1.22522,1.22469,1.22494,9400000.0
2008-06-04 12:37:00,1.22494,1.22512,1.22474,1.22481,36200000.0
2008-06-04 12:38:00,1.22518,1.22518,1.22462,1.22486,16800000.0
2008-06-04 12:39:00,1.22474,1.22481,1.2243,1.22449,105000000.0
2008-06-04 12:40:00,1.22438,1.22454,1.22419,1.22419,13000000.0
2008-06-04 12:41:00,1.22415,1.22465,1.22402,1.22409,22600000.0
2008-06-04 12:42:00,1.22455,1.22469,1.2243,1.22452,17200000.0
2008-06-04 12:43:00,1.2243,1.22465,1.22421,1.22439,7400000.0
2008-06-04 12:44:00,1.22444,1.22457,1.22444,1.22457,11200000.0
2008-06-04 12:45:00,1.2238,1.22478,1.2238,1.22451,86800000.0
2008-06-04 12:46:00,1.2246,1.22469,1.22445,1.22449,74000000.0
2008-06-04 12:47:00,1.22449,1.22449,1.22423,1.22445,8800000.0
2008-06-04 12:48:00,1.22433,1.22469,1.2243,1.22469,88400000.0
2008-06-04 12:49:00,1.22478,1.2251,1.2243,1.22446,8800000.0
2008-06-04 12:50:00,1.22435,1.22478,1.22435,1.22455,17000000.0
2008-06-04 12:51:00,1.22457,1.2246,1.22426,1.2246,13400000.0
2008-06-04 12:52:00,1.22492,1.22501,1.22462,1.22501,10000000.0
2008-06-04 12:53:00,1.22469,1.22488,1.22449,1.22462,24800000.0
2008-06-04 12:54:00,1.22461,1.22513,1.22447,1.22453,26800000.0
2008-06-04 12:55:00,1.22495,1.22527,1.22495,1.22527,56600000.0
2008-06-04 12:56:00,1.22524,1.22553,1.22486,1.2251,17000000.0
2008-06-04 12:57:00,1.22544,1.22548,1.22504,1.2251,27200000.0
2008-06-04 12:58:00,1.22517,1.22571,1.22491,1.22491,16200000.0
2008-06-04 12:59:00,1.2253,1.22558,1.22503,1.22552,14800000.0
2008-06-04 13:00:00,1.22535,1.22535,1.22444,1.22456,11800000.0
2008-06-04 13:01:00,1.22477,1.22496,1.22441,1.22454,32600000.0
2008-06-04 13:02:00,1.22451,1.2248,1.22451,1.22462,15400000.0
2008-06-04 13:03:00,1.22423,1.22431,1.22405,1.22423,9800000.0
2008-06-04 13:04:00,1.22436,1.2248,1.22428,1.22454,22000000.0
2008-06-04 13:05:00,1.22441,1.2247,1.22413,1.22413,24000000.0
2008-06-04 13:06:00,1.22426,1.22464,1.22426,1.22429,6800000.0
2008-06-04 13:07:00,1.22424,1.22447,1.22404,1.22404,13600000.0
2008-06-04 13:08:00,1.22394,1.22396,1.22384,1.22385,7400000.0
2008-06-04 13:09:00,1.22372,1.22418,1.22351,1.22358,21400000.0
2008-06-04 13:10:00,1.22369,1.22401,1.22363,1.22363,14800000.0
2008-06-04 13:11:00,1.22386,1.22417,1.22386,1.22412,58000000.0
2008-06-04 13:12:00,1.22407,1.22464,1.22407,1.22447,21800000.0
2008-06-04 13:13:00,1.22448,1.22477,1.22448,1.2246,9600000.0
2008-06-04 13:14:00,1.22421,1.22459,1.22416,1.22436,13400000.0
2008-06-04 13:15:00,1.2248,1.2249,1.2246,1.2247,37600000.0
2008-06-04 13:16:00,1.22418,1.22468,1.22412,1.22463,37600000.0
2008-06-04 13:17:00,1.22424,1.22501,1.22424,1.22464,14000000.0
2008-06-04 13:18:00,1.22438,1.22517,1.22435,1.22452,81600000.0
2008-06-04 13:19:00,1.2244,1.22453,1.22388,1.22441,23800000.0
2008-06-04 13:20:00,1.2247,1.22485,1.22421,1.22468,8200000.0
2008-06-04 13:21:00,1.22482,1.22499,1.22465,1.22482,14200000.0
2008-06-04 13:22:00,1.22471,1.22511,1.22467,1.22467,18200000.0
2008-06-04 13:23:00,1.2254,1.2254,1.2252,1.2254,69600000.0
2008-06-04 13:24:00,1.2253,1.2254,1.2252,1.2252,69600000.0
2008-06-04 13:25:00,1.22475,1.22512,1.22464,1.22464,69600000.0
2008-06-04 13:26:00,1.2244,1.22558,1.2244,1.22558,16400000.0
2008-06-04 13:27:00,1.22547,1.22553,1.22498,1.22524,23400000.0
2008-06-04 13:28:00,1.22535,1.22541,1.2251,1.22527,20000000.0
2008-06-04 13:29:00,1.22535,1.22541,1.22506,1.22511,36000000.0
2008-06-04 13:30:00,1.22481,1.22499,1.22481,1.22496,28600000.0
2008-06-04 13:31:00,1.22554,1.22554,1.22482,1.22498,17600000.0
2008-06-04 13:32:00,1.22518,1.22533,1.22495,1.22533,14200000.0
2008-06-04 13:33:00,1.22493,1.22548,1.22493,1.22505,8800000.0
2008-06-04 13:34:00,1.22527,1.22551,1.22496,1.2252,13600000.0
2008-06-04 13:35:00,1.22521,1.22556,1.22512,1.22556,16600000.0
2008-06-04 13:36:00,1.22516,1.22549,1.22516,1.22536,14800000.0
2008-06-04 13:37:00,1.22593,1.22593,1.22543,1.22543,7600000.0
2008-06-04 13:38:00,1.22533,1.22538,1.22524,1.22538,8200000.0
2008-06-04 13:39:00,1.22584,1.22593,1.22567,1.22567,41400000.0
2008-06-04 13:40:00,1.22579,1.22597,1.22562,1.22572,56400000.0
2008-06-04 13:41:00,1.22568,1.22612,1.22555,1.22555,17200000.0
2008-06-04 13:42:00,1.22567,1.22595,1.22566,1.2257,8600000.0
2008-06-04 13:43:00,1.22572,1.22622,1.22567,1.22581,25400000.0
2008-06-04 13:44:00,1.22587,1.22587,1.22555,1.22586,9800000.0
2008-06-04 13:45:00,1.22626,1.22626,1.22584,1.22592,13800000.0
2008-06-04 13:46:00,1.22581,1.22605,1.22581,1.22593,6800000.0
2008-06-04 13:47:00,1.22578,1.22578,1.22546,1.22546,15400000.0
2008-06-04 13:48:00,1.22536,1.22567,1.22531,1.22533,12400000.0
2008-06-04 13:49:00,1.22569,1.22592,1.22563,1.22563,23600000.0
2008-06-04 13:50:00,1.22581,1.22581,1.22502,1.22531,15800000.0
2008-06-04 13:51:00,1.22521,1.22573,1.22512,1.22561,52000000.0
2008-06-04 13:52:00,1.22577,1.22592,1.22573,1.2259,10200000.0
2008-06-04 13:53:00,1.22596,1.22596,1.22547,1.22588,14800000.0
2008-06-04 13:54:00,1.22565,1.22592,1.22565,1.2259,9200000.0
2008-06-04 13:55:00,1.22597,1.22637,1.22579,1.22579,14200000.0
2008-06-04 13:56:00,1.22609,1.22609,1.22586,1.22607,14800000.0
2008-06-04 13:57:00,1.22547,1.22621,1.22547,1.22595,33400000.0
2008-06-04 13:58:00,1.22555,1.22608,1.22555,1.22608,9800000.0
2008-06-04 13:59:00,1.22591,1.22609,1.22563,1.22578,32000000.0
2008-06-04 14:00:00,1.22588,1.22595,1.2256,1.22568,62800000.0
2008-06-04 14:01:00,1.22589,1.22645,1.22582,1.22645,75200000.0
2008-06-04 14:02:00,1.2267,1.2268,1.2264,1.2266,17800000.0
2008-06-04 14:03:00,1.22598,1.22634,1.22554,1.22584,17800000.0
2008-06-04 14:04:00,1.2263,1.2264,1.2262,1.2262,18600000.0
2008-06-04 14:05:00,1.22579,1.22579,1.22534,1.22534,18600000.0
2008-06-04 14:06:00,1.22592,1.22592,1.22555,1.22568,11000000.0
2008-06-04 14:07:00,1.22556,1.22575,1.22541,1.22575,8400000.0
2008-06-04 14:08:00,1.22578,1.22578,1.22556,1.22577,26200000.0
2008-06-04 14:09:00,1.226,1.2261,1.226,1.226,15600000.0
2008-06-04 14:10:00,1.22577,1.22577,1.22534,1.22557,15600000.0
2008-06-04 14:11:00,1.22541,1.22579,1.22529,1.22555,15000000.0
2008-06-04 14:12:00,1.22538,1.22581,1.22522,1.22523,12800000.0
2008-06-04 14:13:00,1.22501,1.22522,1.22501,1.22503,32800000.0
2008-06-04 14:14:00,1.22499,1.22499,1.22415,1.22415,10800000.0
2008-06-04 14:15:00,1.22416,1.2246,1.22404,1.22418,28400000.0
2008-06-04 14:16:00,1.22494,1.22494,1.2247,1.22494,9400000.0
2008-06-04 14:17:00,1.22565,1.22565,1.22513,1.22535,6800000.0
2008-06-04 14:18:00,1.22558,1.2259,1.22544,1.22581,9800000.0
2008-06-04 14:19:00,1.22593,1.22621,1.22562,1.22606,18800000.0
2008-06-04 14:20:00,1.22607,1.22607,1.22576,1.22601,14200000.0
2008-06-04 14:21:00,1.22602,1.22637,1.22602,1.22636,12800000.0
2008-06-04 14:22:00,1.22598,1.22598,1.22543,1.22574,23000000.0
2008-06-04 14:23:00,1.22586,1.2261,1.22556,1.22564,20200000.0
2008-06-04 14:24:00,1.22566,1.22602,1.2255,1.2255,11400000.0
2008-06-04 14:25:00,1.2257,1.2257,1.22518,1.22522,8400000.0
2008-06-04 14:26:00,1.22508,1.22567,1.22502,1.22502,34200000.0
2008-06-04 14:27:00,1.2251,1.22542,1.22468,1.22528,43400000.0
2008-06-04 14:28:00,1.22491,1.22517,1.22465,1.22465,14200000.0
2008-06-04 14:29:00,1.22455,1.22501,1.22455,1.22485,6000000.0
2008-06-04 14:30:00,1.22444,1.22505,1.22444,1.22505,13000000.0
2008-06-04 14:31:00,1.22492,1.22515,1.22492,1.22504,88600000.0
2008-06-04 14:32:00,1.22526,1.22527,1.22503,1.22526,6200000.0
2008-06-04 14:33:00,1.22564,1.226,1.22557,1.22565,11000000.0
2008-06-04 14:34:00,1.22502,1.22535,1.22453,1.22535,11000000.0
2008-06-04 14:35:00,1.22519,1.22537,1.2248,1.22537,12800000.0
2008-06-04 14:36:00,1.22542,1.22542,1.2248,1.22505,29800000.0
2008-06-04 14:37:00,1.22513,1.22561,1.22501,1.22515,16800000.0
2008-06-04 14:38:00,1.22511,1.22528,1.22506,1.22509,18600000.0
2008-06-04 14:39:00,1.22538,1.22588,1.22538,1.22568,10800000.0
2008-06-04 14:40:00,1.22572,1.22572,1.2253,1.22556,15800000.0
2008-06-04 14:41:00,1.22566,1.22573,1.22532,1.22573,9000000.0
2008-06-04 14:42:00,1.2253,1.22559,1.2251,1.22516,16000000.0
2008-06-04 14:43:00,1.22523,1.22566,1.22523,1.22558,19600000.0
2008-06-04 14:44:00,1.22573,1.22617,1.22563,1.22572,9800000.0
2008-06-04 14:45:00,1.22542,1.22564,1.22542,1.22547,6200000.0
2008-06-04 14:46:00,1.22591,1.22596,1.22546,1.22546,15400000.0
2008-06-04 14:47:00,1.22541,1.22553,1.22541,1.22551,31200000.0
2008-06-04 14:48:00,1.22583,1.22616,1.22572,1.22572,19400000.0
2008-06-04 14:49:00,1.22606,1.22606,1.22577,1.22577,4200000.0
2008-06-04 14:50:00,1.22579,1.22593,1.22543,1.2257,59000000.0
2008-06-04 14:51:00,1.22567,1.22617,1.22551,1.22551,97400000.0
2008-06-04 14:52:00,1.22585,1.22636,1.22569,1.22617,15000000.0
2008-06-04 14:53:00,1.22581,1.22613,1.22575,1.22607,80000000.0
2008-06-04 14:54:00,1.22604,1.22641,1.22549,1.22549,6800000.0
2008-06-04 14:55:00,1.22591,1.2261,1.2259,1.22607,10600000.0
2008-06-04 14:56:00,1.22593,1.22638,1.22572,1.22578,122600000.0
2008-06-04 14:57:00,1.22568,1.22634,1.22568,1.22621,138800000.0
2008-06-04 14:58:00,1.22619,1.22643,1.22589,1.22603,86600000.0
2008-06-04 14:59:00,1.22594,1.22594,1.22552,1.22552,26000000.0
2008-06-04 15:00:00,1.2253,1.22569,1.22506,1.22547,13800000.0
2008-06-04 15:01:00,1.22564,1.22566,1.22526,1.22544,16400000.0
2008-06-04 15:02:00,1.2263,1.2263,1.2261,1.2262,16600000.0
2008-06-04 15:03:00,1.22548,1.22609,1.22538,1.22609,16600000.0
2008-06-04 15:04:00,1.2261,1.2261,1.22567,1.22567,52800000.0
2008-06-04 15:05:00,1.22581,1.22605,1.2257,1.22594,11200000.0
2008-06-04 15:06:00,1.22612,1.22612,1.22562,1.22568,96800000.0
2008-06-04 15:07:00,1.22567,1.22576,1.22552,1.22557,103800000.0
2008-06-04 15:08:00,1.22566,1.22608,1.22559,1.22579,26800000.0
2008-06-04 15:09:00,1.22584,1.2263,1.22584,1.22618,9000000.0
2008-06-04 15:10:00,1.22631,1.22631,1.22591,1.22611,22000000.0
2008-06-04 15:11:00,1.22613,1.22634,1.22613,1.22614,14400000.0
2008-06-04 15:12:00,1.22634,1.22668,1.2263,1.22647,9000000.0
2008-06-04 15:13:00,1.2265,1.22686,1.2265,1.22673,22000000.0
2008-06-04 15:14:00,1.22666,1.22666,1.22611,1.22619,49400000.0
2008-06-04 15:15:00,1.2263,1.22661,1.2262,1.22623,35600000.0
2008-06-04 15:16:00,1.22613,1.22661,1.22598,1.22619,9800000.0
2008-06-04 15:17:00,1.2269,1.227,1.2268,1.2268,13800000.0
2008-06-04 15:18:00,1.22607,1.22672,1.22607,1.22613,13800000.0
2008-06-04 15:19:00,1.22645,1.22691,1.22639,1.22663,25000000.0
2008-06-04 15:20:00,1.22705,1.22705,1.22656,1.22656,9400000.0
2008-06-04 15:21:00,1.22638,1.22653,1.22616,1.22616,7400000.0
2008-06-04 15:22:00,1.22607,1.22648,1.22607,1.22637,15200000.0
2008-06-04 15:23:00,1.22625,1.2263,1.22592,1.2262,51600000.0
2008-06-04 15:24:00,1.22603,1.2262,1.226,1.22613,43000000.0
2008-06-04 15:25:00,1.2262,1.22622,1.22589,1.22616,87800000.0
2008-06-04 15:26:00,1.22624,1.22624,1.22603,1.22608,11800000.0
2008-06-04 15:27:00,1.22636,1.22692,1.22635,1.22685,107000000.0
2008-06-04 15:28:00,1.22691,1.22703,1.22656,1.22667,119000000.0
2008-06-04 15:29:00,1.22673,1.22677,1.22658,1.22658,20600000.0
2008-06-04 15:30:00,1.22632,1.22632,1.22584,1.22602,10000000.0
2008-06-04 15:31:00,1.22582,1.22635,1.22582,1.22604,16000000.0
2008-06-04 15:32:00,1.22593,1.22643,1.22593,1.22612,13800000.0
2008-06-04 15:33:00,1.22601,1.22665,1.22585,1.22665,13200000.0
2008-06-04 15:34:00,1.22612,1.22654,1.22591,1.22621,160400000.0
2008-06-04 15:35:00,1.22634,1.22634,1.22591,1.22616,10000000.0
2008-06-04 15:36:00,1.2258,1.22597,1.22537,1.22583,18800000.0
2008-06-04 15:37:00,1.22621,1.22621,1.22559,1.22559,130600000.0
2008-06-04 15:38:00,1.22585,1.22624,1.22541,1.22541,21000000.0
2008-06-04 15:39:00,1.22597,1.22597,1.22502,1.22533,9600000.0
2008-06-04 15:40:00,1.22523,1.22541,1.22515,1.2252,28600000.0
2008-06-04 15:41:00,1.22536,1.22536,1.22515,1.22515,17400000.0
2008-06-04 15:42:00,1.22502,1.2256,1.22502,1.2256,10800000.0
2008-06-04 15:43:00,1.22577,1.22606,1.22577,1.22601,5200000.0
2008-06-04 15:44:00,1.22611,1.22615,1.22582,1.22594,15000000.0
2008-06-04 15:45:00,1.22586,1.22622,1.22542,1.22622,13400000.0
2008-06-04 15:46:00,1.22573,1.22579,1.2254,1.2256,6800000.0
2008-06-04 15:47:00,1.22576,1.22602,1.2254,1.2254,19400000.0
2008-06-04 15:48:00,1.22556,1.22566,1.2252,1.22522,10000000.0
2008-06-04 15:49:00,1.22534,1.22554,1.22522,1.22552,6200000.0
2008-06-04 15:50:00,1.2248,1.22507,1.22443,1.2248,16600000.0
2008-06-04 15:51:00,1.22501,1.22516,1.22492,1.22497,10000000.0
2008-06-04 15:52:00,1.22516,1.22553,1.2251,1.2251,16800000.0
2008-06-04 15:53:00,1.2253,1.22573,1.2253,1.22536,12400000.0
2008-06-04 15:54:00,1.22523,1.22537,1.2252,1.22528,24800000.0
2008-06-04 15:55:00,1.22537,1.22537,1.22523,1.22526,23800000.0
2008-06-04 15:56:00,1.22542,1.22562,1.2251,1.22544,13200000.0
2008-06-04 15:57:00,1.22552,1.22564,1.22511,1.22527,15800000.0
2008-06-04 15:58:00,1.22528,1.22528,1.22524,1.22524,2600000.0
2008-06-04 15:59:00,1.22505,1.22505,1.22462,1.22462,9200000.0
2008-06-04 16:00:00,1.22386,1.22477,1.22386,1.22477,17600000.0
2008-06-04 16:01:00,1.2248,1.22493,1.2248,1.22486,11400000.0
2008-06-04 16:02:00,1.22471,1.22531,1.22471,1.22531,11400000.0
2008-06-04 16:03:00,1.22533,1.22533,1.22488,1.22492,5200000.0
2008-06-04 16:04:00,1.2251,1.2253,1.22491,1.22491,8400000.0
2008-06-04 16:05:00,1.22501,1.22532,1.22496,1.22514,21800000.0
2008-06-04 16:06:00,1.22529,1.22583,1.22517,1.22517,8200000.0
2008-06-04 16:07:00,1.22581,1.22597,1.22549,1.22549,15400000.0
2008-06-04 16:08:00,1.22572,1.22587,1.22537,1.22559,28000000.0
2008-06-04 16:09:00,1.22546,1.22587,1.22546,1.22587,12000000.0
2008-06-04 16:10:00,1.22587,1.22598,1.22548,1.2259,11200000.0
2008-06-04 16:11:00,1.2258,1.22606,1.22571,1.22606,22200000.0
2008-06-04 16:12:00,1.22642,1.22642,1.22567,1.22631,15800000.0
2008-06-04 16:13:00,1.22591,1.22616,1.22591,1.22595,7600000.0
2008-06-04 16:14:00,1.2259,1.22635,1.2259,1.22609,10000000.0
2008-06-04 16:15:00,1.22604,1.22642,1.22595,1.22642,11400000.0
2008-06-04 16:16:00,1.22592,1.22623,1.22579,1.22585,19400000.0
2008-06-04 16:17:00,1.22629,1.2264,1.226,1.22612,7400000.0
2008-06-04 16:18:00,1.22623,1.22646,1.22611,1.22646,14400000.0
2008-06-04 16:19:00,1.22599,1.22652,1.22599,1.22649,21600000.0
2008-06-04 16:20:00,1.22631,1.22658,1.22631,1.22631,6200000.0
2008-06-04 16:21:00,1.22647,1.22647,1.2262,1.2262,10000000.0
2008-06-04 16:22:00,1.22625,1.22625,1.22558,1.22594,17200000.0
2008-06-04 16:23:00,1.22588,1.22605,1.22564,1.22585,19600000.0
2008-06-04 16:24:00,1.22589,1.22619,1.22589,1.22619,14600000.0
2008-06-04 16:25:00,1.22629,1.22656,1.22603,1.22603,13200000.0
2008-06-04 16:26:00,1.22619,1.22636,1.22591,1.22636,10000000.0
2008-06-04 16:27:00,1.22624,1.22651,1.22624,1.22644,7800000.0
2008-06-04 16:28:00,1.22651,1.22654,1.22628,1.22654,18200000.0
2008-06-04 16:29:00,1.2259,1.22683,1.2259,1.2263,21400000.0
2008-06-04 16:30:00,1.22678,1.22699,1.22629,1.2266,15000000.0
2008-06-04 16:31:00,1.22642,1.22688,1.22642,1.2268,10000000.0
2008-06-04 16:32:00,1.22693,1.22693,1.22655,1.2266,12600000.0
2008-06-04 16:33:00,1.22693,1.22701,1.22636,1.22701,10400000.0
2008-06-04 16:34:00,1.22694,1.22699,1.22653,1.22689,23000000.0
2008-06-04 16:35:00,1.22664,1.22707,1.22648,1.22654,13800000.0
2008-06-04 16:36:00,1.22678,1.22688,1.22635,1.22635,8800000.0
2008-06-04 16:37:00,1.22632,1.22725,1.22632,1.22705,15200000.0
2008-06-04 16:38:00,1.2271,1.22751,1.22703,1.22724,11600000.0
2008-06-04 16:39:00,1.22708,1.22723,1.22708,1.22711,15400000.0
2008-06-04 16:40:00,1.22732,1.22781,1.22687,1.22781,18200000.0
2008-06-04 16:41:00,1.22764,1.2277,1.22746,1.2276,12000000.0
2008-06-04 16:42:00,1.22744,1.22796,1.22744,1.22779,12600000.0
2008-06-04 16:43:00,1.22781,1.22792,1.22775,1.22775,11400000.0
2008-06-04 16:44:00,1.22789,1.2279,1.22746,1.2279,24600000.0
2008-06-04 16:45:00,1.22762,1.22797,1.22746,1.22797,16600000.0
2008-06-04 16:46:00,1.22792,1.22813,1.22768,1.22789,6800000.0
2008-06-04 16:47:00,1.22778,1.22793,1.22764,1.22766,20200000.0
2008-06-04 16:48:00,1.22739,1.22797,1.2271,1.2271,9800000.0
2008-06-04 16:49:00,1.22753,1.22797,1.22748,1.2275,8800000.0
2008-06-04 16:50:00,1.22742,1.22745,1.2271,1.22731,18200000.0
2008-06-04 16:51:00,1.2278,1.2278,1.2275,1.2277,25000000.0
2008-06-04 16:52:00,1.22714,1.22751,1.22642,1.22732,25000000.0
2008-06-04 16:53:00,1.22694,1.22753,1.22694,1.22735,16400000.0
2008-06-04 16:54:00,1.22761,1.22791,1.2274,1.22791,35000000.0
2008-06-04 16:55:00,1.22758,1.2276,1.22719,1.22737,18000000.0
2008-06-04 16:56:00,1.22722,1.22724,1.2268,1.22705,12600000.0
2008-06-04 16:57:00,1.22684,1.2279,1.22684,1.22693,22200000.0
2008-06-04 16:58:00,1.22767,1.22767,1.22736,1.22738,17000000.0
2008-06-04 16:59:00,1.22809,1.22809,1.22754,1.22788,15200000.0
2008-06-04 17:00:00,1.22742,1.2283,1.22742,1.22822,20400000.0
2008-06-04 17:01:00,1.22818,1.22851,1.22787,1.22836,10800000.0
2008-06-04 17:02:00,1.22809,1.22853,1.22806,1.22816,23800000.0
2008-06-04 17:03:00,1.22792,1.22811,1.22792,1.22806,7200000.0
2008-06-04 17:04:00,1.22786,1.22838,1.22784,1.22784,12000000.0
2008-06-04 17:05:00,1.22747,1.22804,1.22747,1.22796,16600000.0
2008-06-04 17:06:00,1.22792,1.22826,1.22781,1.22781,12400000.0
2008-06-04 17:07:00,1.22788,1.22841,1.22782,1.2282,8200000.0
2008-06-04 17:08:00,1.22803,1.22808,1.22774,1.22774,9400000.0
2008-06-04 17:09:00,1.22784,1.22812,1.22771,1.22799,8200000.0
2008-06-04 17:10:00,1.22798,1.22835,1.22781,1.22803,33200000.0
2008-06-04 17:11:00,1.22804,1.22804,1.2271,1.2279,24600000.0
2008-06-04 17:12:00,1.22771,1.22806,1.2274,1.2279,12700000.0
2008-06-04 17:13:00,1.22825,1.22845,1.22813,1.22814,8800000.0
2008-06-04 17:14:00,1.22792,1.22805,1.22768,1.22784,10800000.0
2008-06-04 17:15:00,1.2279,1.22816,1.22773,1.22816,22200000.0
2008-06-04 17:16:00,1.22775,1.22826,1.22775,1.22826,10800000.0
2008-06-04 17:17:00,1.22835,1.22852,1.22797,1.22817,16200000.0
2008-06-04 17:18:00,1.22838,1.22838,1.22777,1.2281,13800000.0
2008-06-04 17:19:00,1.22805,1.22837,1.228,1.22809,8200000.0
2008-06-04 17:20:00,1.22754,1.22785,1.22744,1.22785,16600000.0
2008-06-04 17:21:00,1.22763,1.22763,1.22745,1.22747,10000000.0
2008-06-04 17:22:00,1.22764,1.22764,1.22703,1.22733,17200000.0
2008-06-04 17:23:00,1.22702,1.22763,1.22702,1.22761,10800000.0
2008-06-04 17:24:00,1.22775,1.22815,1.22747,1.22779,19200000.0
2008-06-04 17:25:00,1.22804,1.22833,1.22765,1.22765,7600000.0
2008-06-04 17:26:00,1.22776,1.22801,1.22751,1.22751,18400000.0
2008-06-04 17:27:00,1.22794,1.22881,1.22794,1.22837,19400000.0
2008-06-04 17:28:00,1.22789,1.22819,1.22784,1.22784,11600000.0
2008-06-04 17:29:00,1.2281,1.2281,1.22768,1.22777,6800000.0
2008-06-04 17:30:00,1.22797,1.22797,1.22743,1.22764,10200000.0
2008-06-04 17:31:00,1.22796,1.22796,1.22717,1.22717,8600000.0
2008-06-04 17:32:00,1.2271,1.22768,1.22657,1.22657,18200000.0
2008-06-04 17:33:00,1.22711,1.22733,1.2267,1.22705,21200000.0
2008-06-04 17:34:00,1.22709,1.22749,1.22682,1.22727,14000000.0
2008-06-04 17:35:00,1.22709,1.22735,1.22687,1.22714,20000000.0
2008-06-04 17:36:00,1.22732,1.22767,1.22718,1.22718,10400000.0
2008-06-04 17:37:00,1.2275,1.2277,1.2275,1.2275,37800000.0
2008-06-04 17:38:00,1.22693,1.22753,1.22689,1.22689,37800000.0
2008-06-04 17:39:00,1.22694,1.22731,1.22688,1.22703,16000000.0
2008-06-04 17:40:00,1.22708,1.22753,1.22703,1.22722,13400000.0
2008-06-04 17:41:00,1.22712,1.22722,1.22692,1.22722,7400000.0
2008-06-04 17:42:00,1.22722,1.22773,1.2271,1.22719,6800000.0
2008-06-04 17:43:00,1.2271,1.22723,1.22692,1.2271,9800000.0
2008-06-04 17:44:00,1.22732,1.22732,1.22659,1.22698,27800000.0
2008-06-04 17:45:00,1.22682,1.22733,1.22682,1.22702,11000000.0
2008-06-04 17:46:00,1.22707,1.22733,1.22686,1.22733,16400000.0
2008-06-04 17:47:00,1.22718,1.2274,1.22682,1.2274,13400000.0
2008-06-04 17:48:00,1.22716,1.22736,1.22695,1.22716,16800000.0
2008-06-04 17:49:00,1.22665,1.2271,1.22665,1.22706,8800000.0
2008-06-04 17:50:00,1.22672,1.22707,1.22662,1.22681,11000000.0
2008-06-04 17:51:00,1.22687,1.22736,1.22679,1.22681,18000000.0
2008-06-04 17:52:00,1.227,1.22747,1.22693,1.22693,20200000.0
2008-06-04 17:53:00,1.22699,1.22735,1.22664,1.22695,15000000.0
2008-06-04 17:54:00,1.22696,1.22731,1.22683,1.22696,19200000.0
2008-06-04 17:55:00,1.22672,1.22701,1.22667,1.22701,3600000.0
2008-06-04 17:56:00,1.22659,1.22718,1.22653,1.22718,12800000.0
2008-06-04 17:57:00,1.22732,1.22746,1.22674,1.22731,16600000.0
2008-06-04 17:58:00,1.22681,1.22681,1.22648,1.22673,8400000.0
2008-06-04 17:59:00,1.2271,1.2273,1.2271,1.2271,21600000.0
2008-06-04 18:00:00,1.22675,1.22679,1.22648,1.22679,21600000.0
2008-06-04 18:01:00,1.22661,1.22717,1.22657,1.22686,16800000.0
2008-06-04 18:02:00,1.22657,1.22699,1.22641,1.22641,16800000.0
2008-06-04 18:03:00,1.22656,1.22711,1.22645,1.2271,21400000.0
2008-06-04 18:04:00,1.22687,1.22697,1.22663,1.22676,8400000.0
2008-06-04 18:05:00,1.22682,1.22688,1.22641,1.22641,16000000.0
2008-06-04 18:06:00,1.22662,1.22662,1.2263,1.22638,9400000.0
2008-06-04 18:07:00,1.22663,1.22704,1.22644,1.22676,18200000.0
2008-06-04 18:08:00,1.22672,1.22699,1.22671,1.22687,24400000.0
2008-06-04 18:09:00,1.22681,1.22714,1.22651,1.22714,10800000.0
2008-06-04 18:10:00,1.22661,1.22694,1.22661,1.22694,4200000.0
2008-06-04 18:11:00,1.22662,1.22706,1.22622,1.22647,29700000.0
2008-06-04 18:12:00,1.22712,1.22746,1.22688,1.22718,9600000.0
2008-06-04 18:13:00,1.2277,1.2279,1.2277,1.2279,25200000.0
2008-06-04 18:14:00,1.22683,1.22756,1.22683,1.22726,25200000.0
2008-06-04 18:15:00,1.22722,1.22722,1.22671,1.22694,29400000.0
2008-06-04 18:16:00,1.2267,1.22711,1.22659,1.22692,18000000.0
2008-06-04 18:17:00,1.22684,1.22737,1.22616,1.2272,20800000.0
2008-06-04 18:18:00,1.22719,1.22754,1.22685,1.22754,10000000.0
2008-06-04 18:19:00,1.22725,1.22757,1.22687,1.22687,11000000.0
2008-06-04 18:20:00,1.22675,1.22721,1.22675,1.22721,8200000.0
2008-06-04 18:21:00,1.22709,1.22709,1.22664,1.22683,20800000.0
2008-06-04 18:22:00,1.22679,1.22684,1.22628,1.22684,13600000.0
2008-06-04 18:23:00,1.2268,1.22716,1.22658,1.22658,12400000.0
2008-06-04 18:24:00,1.22659,1.22689,1.22647,1.22655,10800000.0
2008-06-04 18:25:00,1.22652,1.22685,1.22632,1.22632,14600000.0
2008-06-04 18:26:00,1.22627,1.22682,1.22627,1.22671,20200000.0
2008-06-04 18:27:00,1.22697,1.22745,1.22692,1.22745,25600000.0
2008-06-04 18:28:00,1.22677,1.22737,1.22677,1.22737,16400000.0
2008-06-04 18:29:00,1.22717,1.22717,1.22697,1.22705,13800000.0
2008-06-04 18:30:00,1.2267,1.2267,1.22644,1.22645,13600000.0
2008-06-04 18:31:00,1.22672,1.22703,1.22646,1.2265,13200000.0
2008-06-04 18:32:00,1.22653,1.22675,1.2265,1.22674,19000000.0
2008-06-04 18:34:00,1.22663,1.22709,1.22663,1.22684,14200000.0
2008-06-04 18:35:00,1.2277,1.2277,1.2277,1.2277,12800000.0
2008-06-04 18:36:00,1.22696,1.22733,1.22696,1.22706,12800000.0
2008-06-04 18:37:00,1.22678,1.2278,1.22672,1.22724,10600000.0
2008-06-04 18:38:00,1.22721,1.22752,1.22698,1.22752,27400000.0
2008-06-04 18:39:00,1.22726,1.22736,1.22714,1.22736,11200000.0
2008-06-04 18:40:00,1.22762,1.22766,1.22732,1.22745,10000000.0
2008-06-04 18:41:00,1.22754,1.22765,1.22734,1.22734,13000000.0
2008-06-04 18:42:00,1.22726,1.22773,1.22715,1.22715,8800000.0
2008-06-04 18:43:00,1.22746,1.22746,1.22702,1.22704,16000000.0
2008-06-04 18:44:00,1.22712,1.22723,1.22702,1.22723,12600000.0
2008-06-04 18:45:00,1.22708,1.22708,1.22658,1.22658,15800000.0
2008-06-04 18:46:00,1.227,1.22748,1.227,1.22748,8400000.0
2008-06-04 18:47:00,1.22764,1.22764,1.2271,1.22737,13600000.0
2008-06-04 18:48:00,1.2271,1.22731,1.22638,1.22714,21200000.0
2008-06-04 18:49:00,1.22739,1.22754,1.2272,1.22754,13800000.0
2008-06-04 18:50:00,1.22733,1.22733,1.22685,1.22686,11000000.0
2008-06-04 18:51:00,1.2281,1.2281,1.228,1.228,10200000.0
2008-06-04 18:52:00,1.22722,1.22735,1.22688,1.22706,10200000.0
2008-06-04 18:53:00,1.22751,1.22751,1.22674,1.22701,18600000.0
2008-06-04 18:54:00,1.22703,1.22719,1.22658,1.2267,25000000.0
2008-06-04 18:55:00,1.2272,1.22804,1.2272,1.22758,14000000.0
2008-06-04 18:56:00,1.22732,1.22742,1.22644,1.22663,15600000.0
2008-06-04 18:57:00,1.22687,1.227,1.22675,1.22686,11400000.0
2008-06-04 18:58:00,1.22707,1.22726,1.22691,1.22692,11800000.0
2008-06-04 18:59:00,1.22686,1.22723,1.22637,1.22687,13200000.0
2008-06-04 19:00:00,1.22697,1.22701,1.22661,1.22678,23000000.0
2008-06-04 19:01:00,1.2269,1.22738,1.2269,1.22733,9800000.0
2008-06-04 19:02:00,1.22714,1.22756,1.22702,1.22736,14600000.0
2008-06-04 19:03:00,1.22744,1.228,1.22716,1.22716,15400000.0
2008-06-04 19:04:00,1.22732,1.22797,1.2273,1.2275,20200000.0
2008-06-04 19:05:00,1.22743,1.22755,1.22727,1.22737,12400000.0
2008-06-04 19:06:00,1.22704,1.2277,1.22693,1.2277,13200000.0
2008-06-04 19:07:00,1.22726,1.22749,1.22722,1.22722,24800000.0
2008-06-04 19:08:00,1.22738,1.22749,1.22729,1.22731,23200000.0
2008-06-04 19:09:00,1.22712,1.22734,1.22694,1.22734,14000000.0
2008-06-04 19:10:00,1.2279,1.2279,1.2279,1.2279,17000000.0
2008-06-04 19:11:00,1.22701,1.22753,1.22701,1.22726,17000000.0
2008-06-04 19:12:00,1.22727,1.22737,1.22672,1.22687,28600000.0
2008-06-04 19:13:00,1.2279,1.2279,1.2279,1.2279,10600000.0
2008-06-04 19:14:00,1.227,1.22724,1.22685,1.22685,10600000.0
2008-06-04 19:15:00,1.22714,1.22741,1.22685,1.22696,10000000.0
2008-06-04 19:16:00,1.22674,1.22689,1.22645,1.22669,17000000.0
2008-06-04 19:17:00,1.22683,1.22714,1.22669,1.2271,21400000.0
2008-06-04 19:18:00,1.22713,1.22753,1.22664,1.22753,19800000.0
2008-06-04 19:19:00,1.22753,1.22767,1.22731,1.22763,15400000.0
2008-06-04 19:20:00,1.22756,1.22756,1.22737,1.22743,7400000.0
2008-06-04 19:21:00,1.2273,1.22769,1.2273,1.22769,6200000.0
2008-06-04 19:22:00,1.2274,1.22822,1.2274,1.22793,10600000.0
2008-06-04 19:23:00,1.22772,1.22801,1.22772,1.22796,7400000.0
2008-06-04 19:24:00,1.22769,1.22837,1.22739,1.22837,11200000.0
2008-06-04 19:25:00,1.22826,1.22826,1.22775,1.22782,12600000.0
2008-06-04 19:26:00,1.2284,1.2284,1.2284,1.2284,13200000.0
2008-06-04 19:27:00,1.22783,1.22796,1.22749,1.22768,13200000.0
2008-06-04 19:28:00,1.22808,1.22808,1.22779,1.22779,8600000.0
2008-06-04 19:29:00,1.22791,1.22791,1.22757,1.22772,17400000.0
2008-06-04 19:30:00,1.22777,1.22801,1.2276,1.22764,18200000.0
2008-06-04 19:31:00,1.22738,1.22783,1.22738,1.22739,9800000.0
2008-06-04 19:32:00,1.2273,1.22798,1.2273,1.22798,9800000.0
2008-06-04 19:33:00,1.22815,1.22829,1.22759,1.22829,10000000.0
2008-06-04 19:34:00,1.22825,1.22839,1.22796,1.22832,12200000.0
2008-06-04 19:35:00,1.22821,1.22835,1.22793,1.228,17000000.0
2008-06-04 19:36:00,1.22773,1.22856,1.22761,1.22835,12200000.0
2008-06-04 19:37:00,1.22849,1.229,1.22831,1.22869,13600000.0
2008-06-04 19:38:00,1.22867,1.22872,1.22823,1.22828,29400000.0
2008-06-04 19:39:00,1.22813,1.22859,1.22813,1.22834,21200000.0
2008-06-04 19:40:00,1.22854,1.22854,1.22812,1.22834,11000000.0
2008-06-04 19:41:00,1.22839,1.22839,1.22757,1.22788,7800000.0
2008-06-04 19:42:00,1.22779,1.22831,1.22771,1.22831,17000000.0
2008-06-04 19:43:00,1.22779,1.22815,1.22779,1.22815,13800000.0
2008-06-04 19:44:00,1.22859,1.22859,1.22806,1.22815,11000000.0
2008-06-04 19:45:00,1.22831,1.22844,1.22826,1.22836,11600000.0
2008-06-04 19:46:00,1.22839,1.22852,1.22813,1.2282,17600000.0
2008-06-04 19:47:00,1.22841,1.22845,1.22803,1.2282,15400000.0
2008-06-04 19:48:00,1.22789,1.22812,1.22762,1.22764,14200000.0
2008-06-04 19:49:00,1.2279,1.22793,1.2276,1.2276,12400000.0
2008-06-04 19:50:00,1.22791,1.22808,1.22785,1.22785,3600000.0
2008-06-04 19:51:00,1.22815,1.22823,1.22788,1.22811,10000000.0
2008-06-04 19:52:00,1.22819,1.22836,1.22786,1.22786,4200000.0
2008-06-04 19:56:00,1.22805,1.22812,1.22791,1.22812,4200000.0
2008-06-04 19:58:00,1.22783,1.22801,1.22774,1.22797,14200000.0
2008-06-04 19:59:00,1.2284,1.2288,1.2284,1.2287,18200000.0
2008-06-04 20:00:00,1.22808,1.2281,1.22783,1.22808,18200000.0
2008-06-04 20:01:00,1.2287,1.2287,1.2287,1.2287,10600000.0
2008-06-04 20:02:00,1.22786,1.22842,1.22786,1.22822,10600000.0
2008-06-04 20:03:00,1.22781,1.22799,1.22758,1.22799,6800000.0
2008-06-04 20:04:00,1.22785,1.22833,1.22785,1.22785,10000000.0
2008-06-04 20:05:00,1.22798,1.22812,1.2277,1.22809,15200000.0
2008-06-04 20:06:00,1.22798,1.22821,1.22776,1.2278,23400000.0
2008-06-04 20:07:00,1.2285,1.2285,1.2285,1.2285,13800000.0
2008-06-04 20:10:00,1.22798,1.22798,1.22779,1.22786,13800000.0
2008-06-04 20:11:00,1.2285,1.2285,1.2284,1.2284,8800000.0
2008-06-04 20:12:00,1.22773,1.22818,1.22764,1.22793,8800000.0
2008-06-04 20:14:00,1.22755,1.2281,1.22755,1.22797,5800000.0
2008-06-04 20:15:00,1.2286,1.2286,1.2285,1.2285,20100000.0
2008-06-04 20:16:00,1.22777,1.22823,1.22742,1.22807,20100000.0
2008-06-04 20:17:00,1.22786,1.22787,1.22773,1.2278,24400000.0
2008-06-04 20:18:00,1.2284,1.2284,1.2284,1.2284,12200000.0
2008-06-04 20:19:00,1.2285,1.2285,1.2284,1.2284,12200000.0
2008-06-04 20:20:00,1.22763,1.22813,1.22754,1.22781,12200000.0
2008-06-04 20:21:00,1.22821,1.22821,1.22806,1.22806,2600000.0
2008-06-04 20:22:00,1.2283,1.22844,1.22797,1.22797,12200000.0
2008-06-04 20:23:00,1.22797,1.22818,1.22781,1.22796,14800000.0
2008-06-04 20:24:00,1.22799,1.22803,1.22799,1.22803,4400000.0
2008-06-04 20:25:00,1.22798,1.22838,1.22798,1.22801,18200000.0
2008-06-04 20:26:00,1.22819,1.22826,1.22798,1.22826,11000000.0
2008-06-04 20:27:00,1.22792,1.22818,1.22792,1.22818,6800000.0
2008-06-04 20:28:00,1.22789,1.22798,1.22742,1.22759,15000000.0
2008-06-04 20:29:00,1.22691,1.22771,1.22691,1.22742,8800000.0
2008-06-04 20:30:00,1.22804,1.2283,1.2277,1.22776,21000000.0
2008-06-04 20:31:00,1.22808,1.2285,1.22808,1.2285,16600000.0
2008-06-04 20:32:00,1.22839,1.22856,1.22806,1.22806,13200000.0
2008-06-04 20:33:00,1.22828,1.22828,1.22781,1.22781,10600000.0
2008-06-04 20:34:00,1.22803,1.22816,1.22798,1.22798,15600000.0
2008-06-04 20:35:00,1.22773,1.22789,1.22773,1.22789,4200000.0
2008-06-04 20:36:00,1.2279,1.22824,1.22785,1.22822,14600000.0
2008-06-04 20:37:00,1.22831,1.22831,1.22822,1.22822,2600000.0
2008-06-04 20:38:00,1.22816,1.22816,1.22797,1.22797,4800000.0
2008-06-04 20:39:00,1.2289,1.2289,1.2289,1.2289,18600000.0
2008-06-04 20:42:00,1.2282,1.22822,1.22802,1.22807,18600000.0
2008-06-04 20:43:00,1.22783,1.22801,1.22756,1.22778,11000000.0
2008-06-04 20:44:00,1.22814,1.22814,1.22704,1.22728,25600000.0
2008-06-04 20:45:00,1.22692,1.22789,1.22692,1.22789,21600000.0
2008-06-04 20:46:00,1.22774,1.22791,1.2277,1.22791,14800000.0
2008-06-04 20:47:00,1.22751,1.22795,1.2274,1.22795,9400000.0
2008-06-04 20:48:00,1.22779,1.2279,1.22779,1.2279,4600000.0
2008-06-04 20:49:00,1.22805,1.22814,1.2279,1.22795,18000000.0
2008-06-04 20:50:00,1.22796,1.22796,1.22746,1.22749,21600000.0
2008-06-04 20:51:00,1.22768,1.22782,1.22747,1.22755,10400000.0
2008-06-04 20:52:00,1.22799,1.22802,1.22753,1.22782,11000000.0
2008-06-04 20:53:00,1.22847,1.22879,1.22835,1.22842,13800000.0
2008-06-04 20:54:00,1.22867,1.22872,1.22828,1.22834,19200000.0
2008-06-04 20:55:00,1.22836,1.22836,1.22765,1.22776,20400000.0
2008-06-04 20:56:00,1.22787,1.22818,1.22768,1.22818,20000000.0
2008-06-04 20:57:00,1.22813,1.22813,1.22758,1.22767,16400000.0
2008-06-04 20:58:00,1.22759,1.22817,1.22734,1.22817,11800000.0
2008-06-04 20:59:00,1.22782,1.22786,1.22762,1.22786,21600000.0
2008-06-04 21:00:00,1.22766,1.22783,1.22748,1.22761,9400000.0
2008-06-04 21:01:00,1.22772,1.22817,1.22753,1.22817,9000000.0
2008-06-04 21:02:00,1.22824,1.22824,1.22765,1.22788,12600000.0
2008-06-04 21:03:00,1.22786,1.22817,1.22786,1.22817,10400000.0
2008-06-04 21:04:00,1.2279,1.2279,1.2277,1.2279,6800000.0
2008-06-04 21:05:00,1.22723,1.2279,1.22723,1.22784,6800000.0
2008-06-04 21:06:00,1.22777,1.22793,1.22749,1.22793,17400000.0
2008-06-04 21:07:00,1.2281,1.22831,1.22734,1.22774,17200000.0
2008-06-04 21:08:00,1.22769,1.22779,1.22769,1.22775,18200000.0
2008-06-04 21:09:00,1.22767,1.2277,1.22745,1.2277,8000000.0
2008-06-04 21:10:00,1.22754,1.22799,1.22705,1.22799,15000000.0
2008-06-04 21:11:00,1.22754,1.22754,1.22727,1.22731,7600000.0
2008-06-04 21:12:00,1.22718,1.22752,1.22715,1.22749,8600000.0
2008-06-04 21:13:00,1.22754,1.22771,1.22729,1.22729,12400000.0
2008-06-04 21:14:00,1.22721,1.22793,1.22718,1.2274,9400000.0
2008-06-04 21:15:00,1.22703,1.2271,1.22667,1.22694,15400000.0
2008-06-04 21:16:00,1.22685,1.22724,1.22685,1.22724,17600000.0
2008-06-04 21:17:00,1.22714,1.22723,1.22714,1.22718,7400000.0
2008-06-04 21:18:00,1.22753,1.22774,1.22725,1.22734,9800000.0
2008-06-04 21:19:00,1.2274,1.2274,1.22696,1.22696,5600000.0
2008-06-04 21:20:00,1.22687,1.22693,1.22648,1.22648,15800000.0
2008-06-04 21:21:00,1.22709,1.22753,1.22709,1.22722,14800000.0
2008-06-04 21:22:00,1.22722,1.22771,1.22705,1.22734,18400000.0
2008-06-04 21:23:00,1.22739,1.22782,1.22717,1.22781,20600000.0
2008-06-04 21:24:00,1.22756,1.22756,1.22719,1.22719,5200000.0
2008-06-04 21:25:00,1.22674,1.22723,1.22674,1.22708,7800000.0
2008-06-04 21:26:00,1.22676,1.22678,1.22675,1.22677,6800000.0
2008-06-04 21:27:00,1.22659,1.22687,1.22614,1.22679,12400000.0
2008-06-04 21:28:00,1.22654,1.22666,1.22615,1.22652,14000000.0
2008-06-04 21:29:00,1.22642,1.22642,1.22611,1.22634,12600000.0
2008-06-04 21:30:00,1.22634,1.22687,1.22632,1.22687,4600000.0
2008-06-04 21:31:00,1.22632,1.22632,1.22571,1.22571,8200000.0
2008-06-04 21:32:00,1.22585,1.22619,1.22584,1.22599,7200000.0
2008-06-04 21:33:00,1.22596,1.22607,1.22585,1.22602,14000000.0
2008-06-04 21:34:00,1.22573,1.2259,1.22546,1.2259,9800000.0
2008-06-04 21:35:00,1.22588,1.22641,1.22588,1.22621,17000000.0
2008-06-04 21:36:00,1.22598,1.22656,1.22598,1.22622,7400000.0
2008-06-04 21:37:00,1.22637,1.22678,1.22637,1.22665,14000000.0
2008-06-04 21:39:00,1.22657,1.22684,1.2264,1.22663,9400000.0
2008-06-04 21:40:00,1.22653,1.22676,1.22648,1.22648,14000000.0
2008-06-04 21:41:00,1.2268,1.22713,1.22651,1.22657,9200000.0
2008-06-04 21:42:00,1.22647,1.22681,1.22636,1.22643,9200000.0
2008-06-04 21:43:00,1.22616,1.22646,1.22596,1.22635,11200000.0
2008-06-04 21:44:00,1.22619,1.22654,1.22616,1.22638,13400000.0
2008-06-04 21:45:00,1.22643,1.22656,1.22633,1.22656,4800000.0
2008-06-04 21:46:00,1.22634,1.22684,1.22634,1.22674,17600000.0
2008-06-04 21:47:00,1.22661,1.22687,1.22661,1.22664,6600000.0
2008-06-04 21:48:00,1.22623,1.22684,1.22623,1.22684,5800000.0
2008-06-04 21:49:00,1.22693,1.22693,1.22627,1.22641,23000000.0
2008-06-04 21:50:00,1.22623,1.22632,1.22606,1.22612,14200000.0
2008-06-04 21:51:00,1.22602,1.22648,1.22555,1.22555,8400000.0
2008-06-04 21:52:00,1.22658,1.22665,1.22635,1.22665,22200000.0
2008-06-04 21:53:00,1.22649,1.22684,1.22641,1.22682,11200000.0
2008-06-04 21:54:00,1.22619,1.22663,1.22619,1.22663,3200000.0
2008-06-04 21:55:00,1.22639,1.22653,1.22636,1.22642,9200000.0
2008-06-04 21:56:00,1.22632,1.22691,1.22632,1.22691,19800000.0
2008-06-04 21:57:00,1.22703,1.22711,1.22668,1.22682,20000000.0
2008-06-04 21:58:00,1.22638,1.22654,1.22621,1.22654,11000000.0
2008-06-04 21:59:00,1.22656,1.22662,1.22623,1.22645,9400000.0
2008-06-04 22:00:00,1.22634,1.22669,1.22624,1.22624,17800000.0
2008-06-04 22:01:00,1.22602,1.22645,1.22602,1.22645,2600000.0
2008-06-04 22:02:00,1.22652,1.22692,1.2263,1.22676,11000000.0
2008-06-04 22:03:00,1.22635,1.22651,1.22635,1.22651,2600000.0
2008-06-04 22:04:00,1.22648,1.2269,1.22648,1.2266,16300000.0
2008-06-04 22:05:00,1.22667,1.22675,1.22643,1.22646,10400000.0
2008-06-04 22:06:00,1.22685,1.22685,1.22657,1.22683,11800000.0
2008-06-04 22:07:00,1.22674,1.22675,1.22625,1.22675,9600000.0
2008-06-04 22:08:00,1.22648,1.22658,1.22619,1.22619,14400000.0
2008-06-04 22:09:00,1.2264,1.2269,1.2264,1.2269,12200000.0
2008-06-04 22:10:00,1.22656,1.22656,1.22596,1.22596,20200000.0
2008-06-04 22:11:00,1.22591,1.22672,1.22585,1.22672,16800000.0
2008-06-04 22:12:00,1.22691,1.22691,1.22623,1.22631,14600000.0
2008-06-04 22:13:00,1.22621,1.22626,1.22584,1.22606,9000000.0
2008-06-04 22:14:00,1.22625,1.22625,1.2261,1.2261,3200000.0
2008-06-04 22:15:00,1.226,1.2262,1.226,1.22618,12600000.0
2008-06-04 22:16:00,1.22636,1.22691,1.22614,1.22625,16800000.0
2008-06-04 22:17:00,1.22591,1.22611,1.22578,1.22579,11800000.0
2008-06-04 22:18:00,1.22618,1.2262,1.22607,1.2262,7600000.0
2008-06-04 22:19:00,1.22605,1.22636,1.22599,1.2263,10800000.0
2008-06-04 22:20:00,1.2261,1.2261,1.2261,1.2261,11200000.0
2008-06-04 22:21:00,1.22613,1.22649,1.22601,1.22626,11200000.0
2008-06-04 22:22:00,1.22629,1.22651,1.22624,1.22639,21800000.0
2008-06-04 22:23:00,1.2263,1.22664,1.22603,1.22642,13200000.0
2008-06-04 22:24:00,1.22646,1.22646,1.22623,1.22623,4200000.0
2008-06-04 22:25:00,1.22623,1.22623,1.22566,1.22586,7400000.0
2008-06-04 22:26:00,1.22566,1.22615,1.22535,1.22574,18600000.0
2008-06-04 22:27:00,1.22603,1.22639,1.22592,1.22624,14200000.0
2008-06-04 22:28:00,1.226,1.226,1.2259,1.226,7400000.0
2008-06-04 22:29:00,1.2262,1.2262,1.22598,1.22598,7400000.0
2008-06-04 22:30:00,1.22587,1.22634,1.22583,1.22592,15000000.0
2008-06-04 22:31:00,1.22601,1.22615,1.22579,1.22603,23200000.0
2008-06-04 22:32:00,1.22657,1.22657,1.22617,1.22617,4200000.0
2008-06-04 22:33:00,1.22604,1.22654,1.22604,1.22627,11200000.0
2008-06-04 22:34:00,1.22674,1.22687,1.22662,1.22662,5200000.0
2008-06-04 22:35:00,1.22656,1.22691,1.22655,1.22655,13800000.0
2008-06-04 22:36:00,1.22642,1.22682,1.22635,1.22682,13600000.0
2008-06-04 22:37:00,1.2268,1.227,1.22675,1.22695,8400000.0
2008-06-04 22:38:00,1.22694,1.22702,1.22628,1.22641,8400000.0
2008-06-04 22:39:00,1.22639,1.22665,1.22639,1.22665,27400000.0
2008-06-04 22:40:00,1.22612,1.22618,1.22596,1.22596,26000000.0
2008-06-04 22:41:00,1.22644,1.22664,1.22644,1.22664,3200000.0
2008-06-04 22:42:00,1.22633,1.22671,1.22623,1.22671,7400000.0
2008-06-04 22:43:00,1.22642,1.22652,1.22642,1.22652,3200000.0
2008-06-04 22:44:00,1.22638,1.22646,1.22588,1.22638,11800000.0
2008-06-04 22:45:00,1.22622,1.22674,1.22587,1.22645,15400000.0
2008-06-04 22:46:00,1.22637,1.22678,1.22625,1.22678,9600000.0
2008-06-04 22:47:00,1.22679,1.22742,1.22679,1.22691,10400000.0
2008-06-04 22:48:00,1.2273,1.22757,1.22667,1.22725,10600000.0
2008-06-04 22:49:00,1.22703,1.22703,1.22681,1.22681,3600000.0
2008-06-04 22:50:00,1.2278,1.22785,1.22746,1.22751,8800000.0
2008-06-04 22:51:00,1.22754,1.22772,1.22729,1.22767,11600000.0
2008-06-04 22:52:00,1.2274,1.2275,1.2272,1.2275,11600000.0
2008-06-04 22:53:00,1.22736,1.22766,1.2273,1.22746,11600000.0
2008-06-04 22:54:00,1.22711,1.2273,1.22701,1.22706,11400000.0
2008-06-04 22:55:00,1.22672,1.22672,1.22629,1.22656,19600000.0
2008-06-04 22:56:00,1.22627,1.22627,1.22616,1.22616,8200000.0
2008-06-04 22:57:00,1.22602,1.22611,1.22577,1.22611,25800000.0
2008-06-04 22:58:00,1.22625,1.2269,1.22625,1.22644,23200000.0
2008-06-04 22:59:00,1.22632,1.22636,1.22597,1.22636,6800000.0
2008-06-04 23:00:00,1.2259,1.2318,1.2259,1.2318,9000000.0
2008-06-04 23:01:00,1.2344,1.23464,1.23357,1.23378,12600000.0
2008-06-04 23:02:00,1.23585,1.23598,1.23544,1.23593,14200000.0
2008-06-04 23:03:00,1.23575,1.23575,1.23506,1.23562,27600000.0
2008-06-04 23:04:00,1.23673,1.23711,1.235,1.23693,22400000.0
2008-06-04 23:05:00,1.23805,1.23805,1.23725,1.23733,11000000.0
2008-06-04 23:06:00,1.23751,1.23782,1.23723,1.23745,18000000.0
2008-06-04 23:07:00,1.2375,1.23807,1.2375,1.23807,22200000.0
2008-06-04 23:08:00,1.23838,1.23915,1.23838,1.23915,26200000.0
2008-06-04 23:09:00,1.23899,1.23899,1.23854,1.2386,16000000.0
2008-06-04 23:10:00,1.23877,1.23989,1.23877,1.23989,20800000.0
2008-06-04 23:11:00,1.24048,1.24075,1.24024,1.24024,14800000.0
2008-06-04 23:12:00,1.24083,1.24134,1.24045,1.24076,31800000.0
2008-06-04 23:13:00,1.24087,1.24104,1.24061,1.24104,12200000.0
2008-06-04 23:14:00,1.24015,1.24015,1.24003,1.24003,2600000.0
2008-06-04 23:15:00,1.23895,1.24023,1.23895,1.24023,13500000.0
2008-06-04 23:16:00,1.24041,1.24089,1.24015,1.24065,13800000.0
2008-06-04 23:17:00,1.2414,1.24169,1.24077,1.24077,19000000.0
2008-06-04 23:18:00,1.2411,1.2411,1.24037,1.24068,21400000.0
2008-06-04 23:19:00,1.24078,1.24091,1.24043,1.24078,11000000.0
2008-06-04 23:20:00,1.24086,1.24124,1.24086,1.24114,18000000.0
2008-06-04 23:21:00,1.24095,1.24181,1.24095,1.24125,11600000.0
2008-06-04 23:22:00,1.24185,1.24221,1.24153,1.24193,10400000.0
2008-06-04 23:23:00,1.2418,1.24216,1.24147,1.24174,22400000.0
2008-06-04 23:24:00,1.24218,1.24274,1.24148,1.24148,22800000.0
2008-06-04 23:25:00,1.24116,1.24116,1.24041,1.24041,17200000.0
2008-06-04 23:26:00,1.24041,1.24094,1.24027,1.24047,13400000.0
2008-06-04 23:27:00,1.24049,1.2408,1.24049,1.2408,13800000.0
2008-06-04 23:28:00,1.24114,1.24116,1.24076,1.24078,13400000.0
2008-06-04 23:29:00,1.24075,1.24106,1.24075,1.24089,12400000.0
2008-06-04 23:30:00,1.24104,1.24131,1.24063,1.24131,15600000.0
2008-06-04 23:31:00,1.24164,1.24199,1.24164,1.24192,3600000.0
2008-06-04 23:32:00,1.24209,1.2421,1.24209,1.2421,9800000.0
2008-06-04 23:33:00,1.24212,1.24212,1.24162,1.24196,32800000.0
2008-06-04 23:34:00,1.24163,1.24185,1.24144,1.24159,7600000.0
2008-06-04 23:35:00,1.24192,1.24192,1.24127,1.24184,8400000.0
2008-06-04 23:36:00,1.24181,1.24216,1.24173,1.24174,17000000.0
2008-06-04 23:37:00,1.24172,1.24172,1.24148,1.24155,16800000.0
2008-06-04 23:38:00,1.242,1.242,1.24136,1.24136,8800000.0
2008-06-04 23:39:00,1.24189,1.24219,1.24189,1.24219,4800000.0
2008-06-04 23:40:00,1.2417,1.2417,1.24114,1.2412,14800000.0
2008-06-04 23:41:00,1.2414,1.24203,1.24138,1.24161,18600000.0
2008-06-04 23:42:00,1.24123,1.24158,1.24104,1.24113,17000000.0
2008-06-04 23:43:00,1.2414,1.2414,1.24077,1.24077,23400000.0
2008-06-04 23:44:00,1.24102,1.24148,1.24091,1.24117,17400000.0
2008-06-04 23:45:00,1.24073,1.24123,1.24073,1.24083,7200000.0
2008-06-04 23:46:00,1.24083,1.24109,1.24072,1.24085,16600000.0
2008-06-04 23:47:00,1.241,1.24147,1.2409,1.2409,7800000.0
2008-06-04 23:48:00,1.24102,1.24106,1.24071,1.24094,18400000.0
2008-06-04 23:49:00,1.24136,1.24141,1.24096,1.24096,9200000.0
2008-06-04 23:50:00,1.24088,1.24088,1.24048,1.24067,20400000.0
2008-06-04 23:51:00,1.24076,1.2409,1.24033,1.24085,22000000.0
2008-06-04 23:52:00,1.24084,1.241,1.24065,1.24094,19200000.0
2008-06-04 23:53:00,1.2417,1.2419,1.2417,1.2419,7200000.0
2008-06-04 23:54:00,1.24118,1.24163,1.24085,1.24123,7200000.0
2008-06-04 23:55:00,1.24128,1.2414,1.24099,1.24106,13000000.0
2008-06-04 23:56:00,1.24091,1.24123,1.24091,1.24108,14800000.0
2008-06-04 23:57:00,1.24125,1.24144,1.24125,1.24144,3200000.0
2008-06-04 23:58:00,1.24101,1.24138,1.24063,1.24063,12200000.0
2008-06-04 23:59:00,1.23999,1.24046,1.23999,1.24046,11600000.0
2008-06-05 00:00:00,1.2406,1.2412,1.2406,1.2412,16600000.0
2008-06-05 00:01:00,1.24123,1.24123,1.24048,1.24077,17200000.0
2008-06-05 00:02:00,1.24127,1.24138,1.24065,1.24065,8800000.0
2008-06-05 00:03:00,1.24086,1.24123,1.24069,1.24123,13000000.0
2008-06-05 00:04:00,1.24099,1.24147,1.24099,1.24121,19200000.0
2008-06-05 00:05:00,1.24161,1.24191,1.24155,1.24186,19000000.0
2008-06-05 00:06:00,1.2423,1.2423,1.2421,1.2422,17400000.0
2008-06-05 00:07:00,1.24115,1.24146,1.24102,1.24146,17400000.0
2008-06-05 00:08:00,1.24123,1.24134,1.24111,1.24117,9000000.0
2008-06-05 00:09:00,1.24168,1.24168,1.24099,1.24122,16200000.0
2008-06-05 00:10:00,1.24064,1.2407,1.24028,1.2407,12600000.0
2008-06-05 00:11:00,1.2412,1.2414,1.241,1.2412,11600000.0
2008-06-05 00:12:00,1.24081,1.24091,1.24052,1.24064,11600000.0
2008-06-05 00:13:00,1.24054,1.24094,1.24046,1.24047,13200000.0
2008-06-05 00:14:00,1.24051,1.24078,1.24041,1.24044,27900000.0
2008-06-05 00:15:00,1.241,1.241,1.241,1.241,7600000.0
2008-06-05 00:16:00,1.2406,1.24077,1.24054,1.2406,7600000.0
2008-06-05 00:17:00,1.24007,1.24035,1.23976,1.24027,19000000.0
2008-06-05 00:20:00,1.2412,1.2413,1.2412,1.2412,5600000.0
2008-06-05 00:22:00,1.24043,1.24043,1.24031,1.24031,5600000.0
2008-06-05 00:23:00,1.24061,1.24091,1.24044,1.24068,9000000.0
2008-06-05 00:24:00,1.24038,1.24048,1.24034,1.24048,11600000.0
2008-06-05 00:25:00,1.24056,1.24073,1.24008,1.24008,10800000.0
2008-06-05 00:26:00,1.24024,1.24063,1.23991,1.24063,14200000.0
2008-06-05 00:27:00,1.24017,1.24073,1.23989,1.23989,15600000.0
2008-06-05 00:28:00,1.23976,1.23998,1.23971,1.23997,18000000.0
2008-06-05 00:29:00,1.23966,1.24013,1.23937,1.24013,18000000.0
2008-06-05 00:30:00,1.23974,1.23994,1.23971,1.23989,10000000.0
2008-06-05 00:31:00,1.23953,1.23994,1.23953,1.23963,8600000.0
2008-06-05 00:32:00,1.23991,1.24001,1.23977,1.23992,5800000.0
2008-06-05 00:33:00,1.23981,1.24004,1.23975,1.24004,20000000.0
2008-06-05 00:34:00,1.2406,1.2407,1.2406,1.2407,9400000.0
2008-06-05 00:35:00,1.2402,1.24035,1.24012,1.24033,9400000.0
2008-06-05 00:36:00,1.23995,1.24077,1.23995,1.2401,14600000.0
2008-06-05 00:37:00,1.2408,1.2409,1.2408,1.2409,11200000.0
2008-06-05 00:38:00,1.2408,1.2411,1.2408,1.2409,11200000.0
2008-06-05 00:40:00,1.24041,1.24082,1.24041,1.24047,11200000.0
2008-06-05 00:41:00,1.24078,1.24078,1.24053,1.24053,2600000.0
2008-06-05 00:42:00,1.24076,1.24099,1.24068,1.24068,11800000.0
2008-06-05 00:43:00,1.24084,1.24127,1.24083,1.24085,6600000.0
2008-06-05 00:44:00,1.241,1.24151,1.241,1.24151,6600000.0
2008-06-05 00:45:00,1.24175,1.24211,1.24175,1.2419,11000000.0
2008-06-05 00:46:00,1.24229,1.24229,1.24128,1.2413,34000000.0
2008-06-05 00:47:00,1.24194,1.24254,1.24194,1.24254,4200000.0
2008-06-05 00:48:00,1.2418,1.2421,1.2418,1.24192,12600000.0
2008-06-05 00:49:00,1.24193,1.24234,1.24181,1.24216,8400000.0
2008-06-05 00:50:00,1.24194,1.24252,1.24194,1.24252,2600000.0
2008-06-05 00:51:00,1.243,1.243,1.243,1.243,8400000.0
2008-06-05 00:52:00,1.24226,1.24263,1.24192,1.24192,8400000.0
2008-06-05 00:53:00,1.24213,1.24257,1.24211,1.24257,20800000.0
2008-06-05 00:54:00,1.24256,1.24291,1.24219,1.24266,16000000.0
2008-06-05 00:55:00,1.24276,1.24276,1.24206,1.24222,7600000.0
2008-06-05 00:56:00,1.24231,1.24271,1.24212,1.24234,21200000.0
2008-06-05 00:57:00,1.24243,1.24255,1.2423,1.24255,15800000.0
2008-06-05 00:58:00,1.24245,1.24245,1.24202,1.24232,11200000.0
2008-06-05 00:59:00,1.24213,1.24235,1.24207,1.24207,22200000.0
2008-06-05 01:00:00,1.24192,1.24232,1.24192,1.24213,8200000.0
2008-06-05 01:01:00,1.24224,1.24224,1.24132,1.24157,12400000.0
2008-06-05 01:02:00,1.24212,1.24212,1.24161,1.24182,19200000.0
2008-06-05 01:03:00,1.24204,1.24227,1.24197,1.24214,22200000.0
2008-06-05 01:04:00,1.24222,1.24255,1.24209,1.24255,8400000.0
2008-06-05 01:05:00,1.24216,1.24241,1.24213,1.24241,17200000.0
2008-06-05 01:06:00,1.2433,1.2433,1.2432,1.2432,11400000.0
2008-06-05 01:07:00,1.24229,1.2427,1.24203,1.24203,11400000.0
2008-06-05 01:08:00,1.24194,1.24243,1.24194,1.24234,9600000.0
2008-06-05 01:09:00,1.24238,1.24262,1.24224,1.2423,15400000.0
2008-06-05 01:10:00,1.24233,1.24236,1.24208,1.24213,17400000.0
2008-06-05 01:11:00,1.24238,1.24263,1.24226,1.24228,9400000.0
2008-06-05 01:12:00,1.24226,1.24234,1.2421,1.24234,17000000.0
2008-06-05 01:13:00,1.24245,1.24245,1.24218,1.24218,2600000.0
2008-06-05 01:14:00,1.24215,1.24228,1.2419,1.2419,12600000.0
2008-06-05 01:15:00,1.24196,1.24213,1.24187,1.24203,20800000.0
2008-06-05 01:17:00,1.24187,1.24219,1.24171,1.24206,12400000.0
2008-06-05 01:18:00,1.2417,1.24207,1.24148,1.24207,14600000.0
2008-06-05 01:19:00,1.2428,1.2428,1.2425,1.2426,11400000.0
2008-06-05 01:20:00,1.24188,1.24193,1.24154,1.24156,11400000.0
2008-06-05 01:21:00,1.24187,1.24219,1.24187,1.24193,14600000.0
2008-06-05 01:22:00,1.2429,1.2429,1.2428,1.2429,3600000.0
2008-06-05 01:23:00,1.2419,1.24218,1.2419,1.24218,3600000.0
2008-06-05 01:24:00,1.243,1.2431,1.2429,1.243,19000000.0
2008-06-05 01:25:00,1.24222,1.24265,1.24204,1.24234,19000000.0
2008-06-05 01:26:00,1.24218,1.24251,1.24218,1.24226,10800000.0
2008-06-05 01:27:00,1.243,1.243,1.243,1.243,18600000.0
2008-06-05 01:28:00,1.24237,1.24261,1.24206,1.24246,18600000.0
2008-06-05 01:29:00,1.24204,1.24261,1.24199,1.24261,16800000.0
2008-06-05 01:30:00,1.24197,1.24198,1.24196,1.24198,5000000.0
2008-06-05 01:31:00,1.2418,1.24237,1.24179,1.24237,8800000.0
2008-06-05 01:32:00,1.24203,1.24231,1.24203,1.24209,17600000.0
2008-06-05 01:33:00,1.24191,1.24208,1.24179,1.24179,13200000.0
2008-06-05 01:34:00,1.2425,1.2426,1.2424,1.2425,6800000.0
2008-06-05 01:35:00,1.24188,1.24188,1.24155,1.24155,6800000.0
2008-06-05 01:36:00,1.2426,1.2426,1.2425,1.2426,14600000.0
2008-06-05 01:37:00,1.24166,1.2421,1.24166,1.2421,14600000.0
2008-06-05 01:38:00,1.24182,1.24194,1.24166,1.24178,9600000.0
2008-06-05 01:39:00,1.24159,1.24199,1.24159,1.2416,9800000.0
2008-06-05 01:40:00,1.24185,1.24219,1.2417,1.2417,28800000.0
2008-06-05 01:41:00,1.24208,1.24247,1.242,1.24231,17000000.0
2008-06-05 01:42:00,1.24244,1.24286,1.24181,1.24184,8800000.0
2008-06-05 01:43:00,1.24181,1.24244,1.24181,1.24244,10600000.0
2008-06-05 01:44:00,1.2429,1.243,1.2428,1.243,6200000.0
2008-06-05 01:45:00,1.24199,1.24204,1.24184,1.24184,6200000.0
2008-06-05 01:46:00,1.242,1.24221,1.24159,1.24198,23400000.0
2008-06-05 01:47:00,1.2423,1.2423,1.24188,1.2422,23600000.0
2008-06-05 01:48:00,1.24211,1.24257,1.24211,1.24257,2600000.0
2008-06-05 01:49:00,1.24251,1.24251,1.24192,1.24232,15800000.0
2008-06-05 01:50:00,1.24249,1.24298,1.24234,1.2426,11600000.0
2008-06-05 01:51:00,1.24272,1.24311,1.24245,1.24286,10000000.0
2008-06-05 01:52:00,1.2426,1.24301,1.24214,1.24214,17200000.0
2008-06-05 01:53:00,1.24269,1.24298,1.24255,1.24255,13800000.0
2008-06-05 01:54:00,1.2427,1.24305,1.24247,1.24299,39000000.0
2008-06-05 01:55:00,1.243,1.2431,1.24275,1.24306,21200000.0
2008-06-05 01:56:00,1.24313,1.24336,1.24292,1.24292,18000000.0
2008-06-05 01:57:00,1.24302,1.24336,1.24289,1.24289,10400000.0
2008-06-05 01:58:00,1.24307,1.24325,1.24263,1.24263,17400000.0
2008-06-05 01:59:00,1.2427,1.24279,1.24225,1.24225,24400000.0
2008-06-05 02:00:00,1.24261,1.24261,1.24256,1.24256,3600000.0
2008-06-05 02:01:00,1.24209,1.24245,1.24167,1.24167,9400000.0
2008-06-05 02:02:00,1.24183,1.24209,1.2417,1.24179,25200000.0
2008-06-05 02:03:00,1.24223,1.24223,1.24144,1.24199,9200000.0
2008-06-05 02:04:00,1.24259,1.24259,1.24192,1.24202,13600000.0
2008-06-05 02:05:00,1.24257,1.24257,1.24217,1.24236,10000000.0
2008-06-05 02:06:00,1.24185,1.24228,1.24173,1.24188,15400000.0
2008-06-05 02:07:00,1.24174,1.24216,1.24165,1.24187,14800000.0
2008-06-05 02:08:00,1.2424,1.2425,1.2423,1.2424,13000000.0
2008-06-05 02:09:00,1.24173,1.24173,1.24124,1.24137,13000000.0
2008-06-05 02:10:00,1.2416,1.24247,1.2416,1.24214,11200000.0
2008-06-05 02:11:00,1.24207,1.24217,1.24197,1.24217,16800000.0
2008-06-05 02:12:00,1.24229,1.24255,1.24213,1.24213,19400000.0
2008-06-05 02:13:00,1.24262,1.24262,1.24254,1.24254,5200000.0
2008-06-05 02:14:00,1.2431,1.2433,1.2431,1.2432,22400000.0
2008-06-05 02:15:00,1.24236,1.24279,1.24222,1.24279,22400000.0
2008-06-05 02:16:00,1.24274,1.24316,1.24274,1.24281,14000000.0
2008-06-05 02:17:00,1.24273,1.24318,1.24243,1.24265,69800000.0
2008-06-05 02:18:00,1.24263,1.24263,1.24229,1.24229,2600000.0
2008-06-05 02:19:00,1.24282,1.24292,1.24259,1.24259,12800000.0
2008-06-05 02:20:00,1.24311,1.24311,1.24258,1.24289,17400000.0
2008-06-05 02:21:00,1.24289,1.243,1.24268,1.24298,12200000.0
2008-06-05 02:22:00,1.24305,1.24367,1.24305,1.24338,9400000.0
2008-06-05 02:23:00,1.24353,1.24382,1.24353,1.24357,7600000.0
2008-06-05 02:24:00,1.2442,1.24426,1.24397,1.24406,15400000.0
2008-06-05 02:25:00,1.24432,1.24473,1.24422,1.24447,11600000.0
2008-06-05 02:26:00,1.24391,1.24417,1.2437,1.24375,21400000.0
2008-06-05 02:27:00,1.24368,1.24382,1.24348,1.24382,7400000.0
2008-06-05 02:28:00,1.24408,1.24434,1.24393,1.244,10200000.0
2008-06-05 02:29:00,1.24399,1.24443,1.24382,1.24387,13400000.0
2008-06-05 02:30:00,1.24358,1.24387,1.24358,1.24387,3600000.0
2008-06-05 02:31:00,1.24379,1.24404,1.24335,1.24353,13400000.0
2008-06-05 02:32:00,1.24367,1.24388,1.24333,1.24364,14400000.0
2008-06-05 02:33:00,1.24302,1.24382,1.24302,1.24344,23600000.0
2008-06-05 02:34:00,1.24348,1.24381,1.24342,1.24342,11200000.0
2008-06-05 02:35:00,1.24383,1.24397,1.24338,1.24338,8400000.0
2008-06-05 02:36:00,1.24383,1.24421,1.24371,1.24406,18200000.0
2008-06-05 02:37:00,1.24435,1.24435,1.24337,1.24398,22400000.0
2008-06-05 02:38:00,1.2437,1.2437,1.2434,1.24358,11800000.0
2008-06-05 02:39:00,1.24371,1.24387,1.2434,1.24375,13600000.0
2008-06-05 02:41:00,1.2442,1.2442,1.2442,1.2442,13400000.0
2008-06-05 02:42:00,1.24352,1.24397,1.2435,1.24397,13400000.0
2008-06-05 02:43:00,1.2437,1.24392,1.2437,1.24392,2600000.0
2008-06-05 02:44:00,1.2435,1.24375,1.24346,1.24359,15400000.0
2008-06-05 02:45:00,1.2436,1.24395,1.24335,1.24395,12000000.0
2008-06-05 02:46:00,1.24372,1.24372,1.24346,1.24346,15600000.0
2008-06-05 02:47:00,1.24382,1.24394,1.24334,1.24366,67200000.0
2008-06-05 02:48:00,1.24379,1.24402,1.24374,1.24376,11400000.0
2008-06-05 02:49:00,1.24376,1.24414,1.24353,1.24387,7200000.0
2008-06-05 02:50:00,1.24377,1.24393,1.2433,1.24378,17800000.0
2008-06-05 02:51:00,1.24365,1.24365,1.24335,1.24352,12900000.0
2008-06-05 02:52:00,1.2436,1.2436,1.24337,1.24337,16000000.0
2008-06-05 02:53:00,1.24315,1.24341,1.2431,1.2432,14200000.0
2008-06-05 02:54:00,1.24395,1.24438,1.24356,1.24356,10000000.0
2008-06-05 02:55:00,1.244,1.244,1.24362,1.24387,10400000.0
2008-06-05 02:56:00,1.2442,1.2442,1.24365,1.2439,18600000.0
2008-06-05 02:57:00,1.24373,1.2442,1.24373,1.24405,11800000.0
2008-06-05 02:58:00,1.24394,1.24397,1.24371,1.24385,26800000.0
2008-06-05 02:59:00,1.24366,1.24388,1.24348,1.24383,22200000.0
2008-06-05 03:00:00,1.24343,1.24368,1.24343,1.24363,6800000.0
2008-06-05 03:01:00,1.24339,1.24369,1.24319,1.24337,9000000.0
2008-06-05 03:02:00,1.24358,1.2439,1.2435,1.2439,8800000.0
2008-06-05 03:03:00,1.2444,1.2444,1.2443,1.2443,11400000.0
2008-06-05 03:04:00,1.24398,1.24466,1.24395,1.24466,11400000.0
2008-06-05 03:05:00,1.24475,1.24475,1.24446,1.24446,3600000.0
2008-06-05 03:06:00,1.24488,1.24488,1.24387,1.24404,11000000.0
2008-06-05 03:07:00,1.24466,1.24601,1.24466,1.24557,14800000.0
2008-06-05 03:08:00,1.24508,1.24508,1.24463,1.24486,11000000.0
2008-06-05 03:09:00,1.24486,1.24487,1.24456,1.24471,14400000.0
2008-06-05 03:10:00,1.24487,1.24566,1.24487,1.24566,14800000.0
2008-06-05 03:11:00,1.24559,1.24574,1.24549,1.24563,15600000.0
2008-06-05 03:12:00,1.24535,1.24535,1.24473,1.24492,15800000.0
2008-06-05 03:13:00,1.24512,1.24516,1.24477,1.24502,8800000.0
2008-06-05 03:14:00,1.2453,1.24569,1.24515,1.24515,10400000.0
2008-06-05 03:15:00,1.24502,1.24568,1.24502,1.24539,11000000.0
2008-06-05 03:16:00,1.24518,1.24544,1.24501,1.24534,11000000.0
2008-06-05 03:17:00,1.24501,1.24546,1.24473,1.24473,10600000.0
2008-06-05 03:18:00,1.24483,1.24491,1.24457,1.24457,9600000.0
2008-06-05 03:19:00,1.24445,1.24445,1.24413,1.24426,34000000.0
2008-06-05 03:20:00,1.24439,1.24461,1.24438,1.24461,11600000.0
2008-06-05 03:21:00,1.24521,1.24521,1.24466,1.24469,12200000.0
2008-06-05 03:22:00,1.24451,1.24521,1.24451,1.24512,12000000.0
2008-06-05 03:23:00,1.24531,1.24531,1.24486,1.24487,15600000.0
2008-06-05 03:24:00,1.24517,1.24566,1.24512,1.24529,12400000.0
2008-06-05 03:25:00,1.24509,1.24536,1.24497,1.24536,7800000.0
2008-06-05 03:26:00,1.24496,1.24496,1.24461,1.24475,23800000.0
2008-06-05 03:27:00,1.24511,1.24568,1.24511,1.24527,21000000.0
2008-06-05 03:28:00,1.24489,1.24517,1.24489,1.24517,9800000.0
2008-06-05 03:29:00,1.24518,1.2455,1.24512,1.24512,12600000.0
2008-06-05 03:30:00,1.24579,1.24598,1.2456,1.2456,11600000.0
2008-06-05 03:31:00,1.24551,1.24594,1.24537,1.24594,7800000.0
2008-06-05 03:32:00,1.24591,1.24602,1.24583,1.2459,7400000.0
2008-06-05 03:33:00,1.24624,1.24659,1.24574,1.24659,8200000.0
2008-06-05 03:34:00,1.24644,1.24644,1.24615,1.24615,6800000.0
2008-06-05 03:35:00,1.24609,1.24646,1.24609,1.24646,6400000.0
2008-06-05 03:36:00,1.24671,1.24693,1.24663,1.24676,15800000.0
2008-06-05 03:37:00,1.24691,1.24702,1.24682,1.24682,8400000.0
2008-06-05 03:38:00,1.2462,1.24689,1.24614,1.24632,13200000.0
2008-06-05 03:39:00,1.24636,1.24636,1.24593,1.24607,19600000.0
2008-06-05 03:40:00,1.2462,1.24651,1.24615,1.24638,9800000.0
2008-06-05 03:41:00,1.24656,1.24661,1.24641,1.24641,4200000.0
2008-06-05 03:42:00,1.24629,1.24669,1.24601,1.24633,18800000.0
2008-06-05 03:43:00,1.24601,1.24614,1.24598,1.24605,15800000.0
2008-06-05 03:44:00,1.24608,1.24608,1.24562,1.24562,13800000.0
2008-06-05 03:45:00,1.24597,1.24619,1.24584,1.24619,11800000.0
2008-06-05 03:46:00,1.24577,1.24583,1.24549,1.24549,6800000.0
2008-06-05 03:47:00,1.24581,1.24617,1.24581,1.24584,10200000.0
2008-06-05 03:48:00,1.24572,1.24608,1.24572,1.24586,8000000.0
2008-06-05 03:49:00,1.24621,1.24621,1.24553,1.24558,6800000.0
2008-06-05 03:50:00,1.24492,1.24496,1.24452,1.24452,22200000.0
2008-06-05 03:51:00,1.24512,1.24532,1.2449,1.2449,14200000.0
2008-06-05 03:52:00,1.24521,1.24544,1.2446,1.24472,30800000.0
2008-06-05 03:53:00,1.24479,1.24505,1.24469,1.2447,23400000.0
2008-06-05 03:54:00,1.24487,1.24496,1.24472,1.24493,19400000.0
2008-06-05 03:55:00,1.24503,1.24503,1.24426,1.24438,21800000.0
2008-06-05 03:56:00,1.24438,1.2447,1.24431,1.2447,11400000.0
2008-06-05 03:57:00,1.24473,1.24473,1.24443,1.24446,10600000.0
2008-06-05 03:58:00,1.24413,1.24453,1.24406,1.24453,10000000.0
2008-06-05 03:59:00,1.24451,1.24485,1.24451,1.24485,10600000.0
2008-06-05 04:00:00,1.24459,1.24503,1.24422,1.24436,12600000.0
2008-06-05 04:01:00,1.24471,1.245,1.24468,1.24473,16600000.0
2008-06-05 04:02:00,1.24461,1.24485,1.24437,1.24483,19200000.0
2008-06-05 04:03:00,1.24458,1.24494,1.24415,1.24454,16600000.0
2008-06-05 04:04:00,1.24488,1.24488,1.24406,1.24414,6200000.0
2008-06-05 04:05:00,1.24454,1.2446,1.24423,1.24444,11200000.0
2008-06-05 04:06:00,1.24435,1.24435,1.24432,1.24432,3400000.0
2008-06-05 04:07:00,1.24408,1.24408,1.24393,1.24394,5800000.0
2008-06-05 04:08:00,1.24344,1.24355,1.24324,1.24324,5600000.0
2008-06-05 04:09:00,1.24354,1.24363,1.24325,1.24363,5800000.0
2008-06-05 04:10:00,1.24369,1.24371,1.24344,1.24364,18000000.0
2008-06-05 04:11:00,1.24389,1.24412,1.24343,1.24359,15200000.0
2008-06-05 04:12:00,1.2431,1.24407,1.2431,1.24383,9000000.0
2008-06-05 04:13:00,1.24369,1.24412,1.24369,1.24371,13600000.0
2008-06-05 04:14:00,1.24302,1.2437,1.24302,1.24335,19600000.0
2008-06-05 04:15:00,1.24384,1.24401,1.24351,1.24367,12800000.0
2008-06-05 04:16:00,1.24356,1.24402,1.24356,1.24402,9000000.0
2008-06-05 04:17:00,1.24376,1.24402,1.2434,1.24402,10200000.0
2008-06-05 04:18:00,1.24352,1.24365,1.24344,1.24344,11200000.0
2008-06-05 04:19:00,1.2433,1.24364,1.24311,1.24364,11000000.0
2008-06-05 04:20:00,1.24345,1.24359,1.2433,1.24336,27600000.0
2008-06-05 04:21:00,1.24376,1.2442,1.24368,1.24405,24200000.0
2008-06-05 04:22:00,1.24425,1.24433,1.24424,1.24433,3600000.0
2008-06-05 04:23:00,1.24464,1.24479,1.24406,1.24479,11200000.0
2008-06-05 04:24:00,1.24456,1.24466,1.24431,1.2446,17200000.0
2008-06-05 04:25:00,1.24447,1.24466,1.24447,1.24463,8800000.0
2008-06-05 04:26:00,1.24473,1.24482,1.24457,1.2447,20400000.0
2008-06-05 04:27:00,1.24436,1.24461,1.24421,1.24421,14600000.0
2008-06-05 04:28:00,1.24431,1.24464,1.24412,1.24414,12000000.0
2008-06-05 04:29:00,1.24413,1.24424,1.24399,1.24411,26400000.0
2008-06-05 04:30:00,1.24422,1.24422,1.24368,1.24385,11200000.0
2008-06-05 04:31:00,1.24411,1.24411,1.24363,1.24378,17200000.0
2008-06-05 04:32:00,1.24402,1.24402,1.24378,1.24398,19000000.0
2008-06-05 04:33:00,1.24427,1.24443,1.24417,1.24429,13200000.0
2008-06-05 04:34:00,1.24472,1.2448,1.24446,1.24446,12800000.0
2008-06-05 04:35:00,1.24447,1.24496,1.2444,1.24468,19200000.0
2008-06-05 04:36:00,1.24451,1.24457,1.24439,1.24453,8200000.0
2008-06-05 04:37:00,1.24406,1.24406,1.24373,1.24375,8000000.0
2008-06-05 04:38:00,1.24417,1.24422,1.24356,1.24383,16800000.0
2008-06-05 04:39:00,1.24398,1.24478,1.24393,1.24478,14200000.0
2008-06-05 04:40:00,1.24417,1.24439,1.24373,1.24377,14400000.0
2008-06-05 04:41:00,1.24366,1.24378,1.24352,1.24358,18600000.0
2008-06-05 04:42:00,1.2435,1.24371,1.24345,1.24345,19600000.0
2008-06-05 04:43:00,1.24346,1.24383,1.24346,1.24369,11600000.0
2008-06-05 04:44:00,1.24388,1.24438,1.24388,1.24438,14400000.0
2008-06-05 04:45:00,1.24428,1.24466,1.24428,1.24455,10400000.0
2008-06-05 04:46:00,1.24432,1.24466,1.24403,1.24426,19400000.0
2008-06-05 04:47:00,1.24461,1.24461,1.24426,1.24457,3600000.0
2008-06-05 04:48:00,1.24457,1.24469,1.24457,1.24465,11000000.0
2008-06-05 04:49:00,1.2445,1.24471,1.24443,1.24447,8200000.0
2008-06-05 04:50:00,1.24466,1.24466,1.24454,1.24454,7400000.0
2008-06-05 04:51:00,1.24451,1.24502,1.24437,1.24502,10000000.0
2008-06-05 04:52:00,1.24459,1.24522,1.24459,1.24478,7800000.0
2008-06-05 04:53:00,1.24463,1.24501,1.24463,1.24477,13400000.0
2008-06-05 04:55:00,1.2454,1.2454,1.2454,1.2454,18000000.0
2008-06-05 04:56:00,1.24462,1.24498,1.24461,1.24498,18000000.0
2008-06-05 04:57:00,1.24485,1.24505,1.24463,1.24463,9400000.0
2008-06-05 04:58:00,1.24468,1.24476,1.24468,1.24469,4200000.0
2008-06-05 04:59:00,1.2456,1.2456,1.2454,1.2454,7200000.0
2008-06-05 05:01:00,1.2452,1.2452,1.2452,1.2452,7200000.0
2008-06-05 05:02:00,1.2451,1.2452,1.2451,1.2451,7200000.0
2008-06-05 05:03:00,1.24439,1.24453,1.24439,1.24453,7200000.0
2008-06-05 05:04:00,1.24441,1.24478,1.24436,1.24436,11300000.0
2008-06-05 05:05:00,1.24428,1.24442,1.24417,1.24417,13000000.0
2008-06-05 05:06:00,1.24421,1.24422,1.24381,1.24381,10800000.0
2008-06-05 05:07:00,1.24417,1.24438,1.24417,1.24438,17800000.0
2008-06-05 05:08:00,1.24372,1.24428,1.24372,1.2438,5000000.0
2008-06-05 05:09:00,1.24396,1.24396,1.24359,1.24377,16400000.0
2008-06-05 05:10:00,1.24387,1.24418,1.24373,1.24391,12000000.0
2008-06-05 05:11:00,1.24391,1.24419,1.24359,1.24383,15800000.0
2008-06-05 05:12:00,1.24404,1.24459,1.24404,1.24416,16800000.0
2008-06-05 05:13:00,1.24458,1.24458,1.24396,1.24397,13900000.0
2008-06-05 05:14:00,1.24388,1.24419,1.24385,1.24404,16600000.0
2008-06-05 05:15:00,1.24401,1.24401,1.24387,1.24387,5800000.0
2008-06-05 05:16:00,1.24424,1.24444,1.24398,1.24399,9600000.0
2008-06-05 05:17:00,1.2447,1.2447,1.2446,1.2446,15000000.0
2008-06-05 05:18:00,1.24384,1.24418,1.24384,1.24396,15000000.0
2008-06-05 05:19:00,1.24398,1.24425,1.24394,1.24401,8200000.0
2008-06-05 05:20:00,1.24405,1.2441,1.24402,1.24407,5200000.0
2008-06-05 05:21:00,1.24376,1.24384,1.24363,1.24384,14800000.0
2008-06-05 05:22:00,1.24378,1.2438,1.24359,1.24359,9800000.0
2008-06-05 05:23:00,1.24355,1.24411,1.24353,1.24396,7800000.0
2008-06-05 05:24:00,1.24389,1.24428,1.2437,1.24428,16400000.0
2008-06-05 05:25:00,1.24439,1.24439,1.2438,1.2438,4800000.0
2008-06-05 05:26:00,1.24366,1.24414,1.24359,1.2436,26000000.0
2008-06-05 05:27:00,1.24387,1.24387,1.24366,1.24376,6800000.0
2008-06-05 05:28:00,1.24348,1.24358,1.24325,1.24325,6800000.0
2008-06-05 05:29:00,1.24326,1.24338,1.24326,1.24338,2600000.0
2008-06-05 05:30:00,1.24307,1.24362,1.24307,1.24348,8200000.0
2008-06-05 05:31:00,1.24328,1.24345,1.24308,1.24319,12200000.0
2008-06-05 05:32:00,1.24339,1.24368,1.24331,1.24367,10800000.0
2008-06-05 05:33:00,1.24334,1.24345,1.24322,1.24345,14800000.0
2008-06-05 05:34:00,1.24372,1.24378,1.24363,1.24363,8200000.0
2008-06-05 05:35:00,1.24328,1.2441,1.24328,1.2441,8800000.0
2008-06-05 05:36:00,1.2442,1.2442,1.2439,1.2442,10400000.0
2008-06-05 05:37:00,1.2437,1.2441,1.24338,1.2441,10400000.0
2008-06-05 05:38:00,1.24416,1.24433,1.24411,1.24411,13000000.0
2008-06-05 05:39:00,1.24412,1.2443,1.2441,1.2441,11400000.0
2008-06-05 05:40:00,1.24409,1.24423,1.24394,1.24394,11800000.0
2008-06-05 05:41:00,1.24417,1.24446,1.24417,1.24443,4600000.0
2008-06-05 05:42:00,1.245,1.245,1.2447,1.245,8200000.0
2008-06-05 05:43:00,1.244,1.24478,1.244,1.24405,8200000.0
2008-06-05 05:44:00,1.24431,1.24457,1.24426,1.24426,5200000.0
2008-06-05 05:45:00,1.24374,1.24433,1.2437,1.24433,9000000.0
2008-06-05 05:46:00,1.24464,1.24464,1.24377,1.24378,20200000.0
2008-06-05 05:47:00,1.24351,1.24396,1.24351,1.24396,8400000.0
2008-06-05 05:48:00,1.24429,1.24463,1.24397,1.24463,89000000.0
2008-06-05 05:49:00,1.24446,1.24464,1.24443,1.24449,7400000.0
2008-06-05 05:50:00,1.24448,1.24464,1.24448,1.24464,7000000.0
2008-06-05 05:51:00,1.24468,1.24468,1.24436,1.24447,6800000.0
2008-06-05 05:52:00,1.24446,1.2448,1.24411,1.24465,6200000.0
2008-06-05 05:53:00,1.24458,1.24488,1.24458,1.24464,10800000.0
2008-06-05 05:54:00,1.24421,1.24502,1.24421,1.24451,11600000.0
2008-06-05 05:55:00,1.24468,1.24478,1.24403,1.24407,24200000.0
2008-06-05 05:56:00,1.24406,1.24406,1.24395,1.24395,2600000.0
2008-06-05 05:57:00,1.24469,1.24469,1.24433,1.24433,3600000.0
2008-06-05 05:58:00,1.24443,1.24443,1.24412,1.24433,4200000.0
2008-06-05 05:59:00,1.24405,1.24453,1.24405,1.24416,15600000.0
2008-06-05 06:00:00,1.24392,1.24396,1.24378,1.24396,20000000.0
2008-06-05 06:01:00,1.2439,1.24422,1.2439,1.24422,4800000.0
2008-06-05 06:02:00,1.24405,1.24446,1.24405,1.24446,4200000.0
2008-06-05 06:03:00,1.24452,1.24452,1.24418,1.24423,8800000.0
2008-06-05 06:04:00,1.24409,1.24409,1.24373,1.24373,15400000.0
2008-06-05 06:05:00,1.24426,1.24442,1.24409,1.2442,8800000.0
2008-06-05 06:06:00,1.24447,1.24472,1.24412,1.24412,6200000.0
2008-06-05 06:07:00,1.24424,1.24424,1.2442,1.2442,3400000.0
2008-06-05 06:08:00,1.24392,1.24408,1.2439,1.24408,6400000.0
2008-06-05 06:09:00,1.24379,1.24402,1.24379,1.24402,3200000.0
2008-06-05 06:10:00,1.2443,1.2443,1.2442,1.2442,12600000.0
2008-06-05 06:11:00,1.24352,1.24393,1.24352,1.24383,12600000.0
2008-06-05 06:12:00,1.24409,1.2441,1.24378,1.2439,11000000.0
2008-06-05 06:13:00,1.24436,1.24448,1.24397,1.24417,15000000.0
2008-06-05 06:14:00,1.24405,1.24431,1.24405,1.24423,8200000.0
2008-06-05 06:15:00,1.24452,1.24455,1.24436,1.24449,10000000.0
2008-06-05 06:16:00,1.24493,1.24493,1.24465,1.24465,2600000.0
2008-06-05 06:17:00,1.24473,1.24473,1.24415,1.2443,19400000.0
2008-06-05 06:18:00,1.24474,1.24474,1.2446,1.2446,8400000.0
2008-06-05 06:19:00,1.2451,1.2452,1.2451,1.2452,4200000.0
2008-06-05 06:20:00,1.24472,1.24472,1.24451,1.24451,4200000.0
2008-06-05 06:21:00,1.2447,1.2448,1.24439,1.24462,21800000.0
2008-06-05 06:22:00,1.24445,1.24458,1.24441,1.24458,7600000.0
2008-06-05 06:23:00,1.24444,1.24466,1.24444,1.24458,8600000.0
2008-06-05 06:24:00,1.24451,1.24508,1.24431,1.24448,10000000.0
2008-06-05 06:25:00,1.2448,1.24482,1.24438,1.24458,76800000.0
2008-06-05 06:26:00,1.2449,1.245,1.2449,1.245,19600000.0
2008-06-05 06:27:00,1.2449,1.2449,1.2449,1.2449,19600000.0
2008-06-05 06:28:00,1.24433,1.2445,1.24384,1.2445,19600000.0
2008-06-05 06:29:00,1.24452,1.24492,1.24438,1.24462,11800000.0
2008-06-05 06:30:00,1.2449,1.245,1.2449,1.2449,11800000.0
2008-06-05 06:31:00,1.2446,1.2446,1.24424,1.24447,11800000.0
2008-06-05 06:32:00,1.24468,1.2448,1.24404,1.24443,10600000.0
2008-06-05 06:33:00,1.24366,1.24426,1.24351,1.2438,13800000.0
2008-06-05 06:34:00,1.24385,1.24385,1.24376,1.24376,3600000.0
2008-06-05 06:35:00,1.24348,1.24401,1.24348,1.24401,4200000.0
2008-06-05 06:36:00,1.24382,1.24425,1.24378,1.24425,8800000.0
2008-06-05 06:37:00,1.2445,1.2445,1.2445,1.2445,27000000.0
2008-06-05 06:38:00,1.24421,1.24445,1.24382,1.24413,27000000.0
2008-06-05 06:39:00,1.24381,1.24381,1.24335,1.24354,10400000.0
2008-06-05 06:40:00,1.24337,1.24364,1.24318,1.24329,12400000.0
2008-06-05 06:41:00,1.24351,1.24354,1.24291,1.24291,17000000.0
2008-06-05 06:42:00,1.24314,1.24314,1.2431,1.2431,3200000.0
2008-06-05 06:43:00,1.2432,1.24352,1.24319,1.24332,23400000.0
2008-06-05 06:44:00,1.24336,1.2436,1.24324,1.24324,12400000.0
2008-06-05 06:45:00,1.24326,1.24373,1.2431,1.24373,6800000.0
2008-06-05 06:46:00,1.24329,1.24353,1.24322,1.24322,4200000.0
2008-06-05 06:47:00,1.24345,1.24349,1.24302,1.24349,17200000.0
2008-06-05 06:48:00,1.24346,1.24346,1.24322,1.24331,9800000.0
2008-06-05 06:49:00,1.24363,1.24363,1.24319,1.24333,6800000.0
2008-06-05 06:50:00,1.24328,1.24363,1.24321,1.24362,6800000.0
2008-06-05 06:51:00,1.24384,1.24401,1.24354,1.24401,11200000.0
2008-06-05 06:52:00,1.24359,1.24399,1.24357,1.24399,11200000.0
2008-06-05 06:53:00,1.24412,1.24434,1.24406,1.24408,11400000.0
2008-06-05 06:54:00,1.24411,1.24436,1.24408,1.24408,20800000.0
2008-06-05 06:55:00,1.24428,1.24428,1.24394,1.24415,12800000.0
2008-06-05 06:56:00,1.24396,1.24419,1.24396,1.24419,9800000.0
2008-06-05 06:57:00,1.24414,1.24414,1.24391,1.24413,18800000.0
2008-06-05 06:58:00,1.24424,1.24471,1.24403,1.24435,20400000.0
2008-06-05 06:59:00,1.24427,1.24439,1.2442,1.24431,8800000.0
2008-06-05 07:00:00,1.24399,1.24412,1.24366,1.24387,12400000.0
2008-06-05 07:01:00,1.24395,1.24396,1.24389,1.24396,4800000.0
2008-06-05 07:02:00,1.24413,1.24441,1.24375,1.24402,22200000.0
2008-06-05 07:03:00,1.24426,1.24458,1.24415,1.24415,17400000.0
2008-06-05 07:04:00,1.2442,1.24462,1.24416,1.24445,13600000.0
2008-06-05 07:05:00,1.24457,1.24467,1.24426,1.2445,13200000.0
2008-06-05 07:06:00,1.24427,1.24439,1.24397,1.24439,17400000.0
2008-06-05 07:07:00,1.2446,1.2448,1.2445,1.2445,20600000.0
2008-06-05 07:08:00,1.24393,1.24431,1.24393,1.24399,20600000.0
2008-06-05 07:09:00,1.24371,1.24408,1.24371,1.24408,4400000.0
2008-06-05 07:10:00,1.2444,1.2445,1.2442,1.2442,19600000.0
2008-06-05 07:11:00,1.2438,1.24409,1.24352,1.24362,19600000.0
2008-06-05 07:12:00,1.24367,1.24391,1.24365,1.24386,7400000.0
2008-06-05 07:13:00,1.24376,1.24406,1.24353,1.24353,12200000.0
2008-06-05 07:14:00,1.2438,1.24389,1.24337,1.24353,13600000.0
2008-06-05 07:15:00,1.2435,1.24362,1.2435,1.24359,11200000.0
2008-06-05 07:16:00,1.24349,1.24402,1.24333,1.24359,21200000.0
2008-06-05 07:17:00,1.24383,1.24383,1.24281,1.24305,13400000.0
2008-06-05 07:18:00,1.24354,1.24417,1.24354,1.24417,18000000.0
2008-06-05 07:19:00,1.24412,1.2445,1.24387,1.24437,15600000.0
2008-06-05 07:20:00,1.24432,1.24458,1.24394,1.24454,11600000.0
2008-06-05 07:21:00,1.24457,1.24479,1.24449,1.24476,10400000.0
2008-06-05 07:22:00,1.2447,1.24487,1.2443,1.24459,16200000.0
2008-06-05 07:23:00,1.245,1.2451,1.245,1.2451,15400000.0
2008-06-05 07:24:00,1.24395,1.2444,1.24395,1.24411,15400000.0
2008-06-05 07:25:00,1.24453,1.24453,1.24408,1.24408,5800000.0
2008-06-05 07:26:00,1.24467,1.24467,1.24397,1.24415,13400000.0
2008-06-05 07:27:00,1.24422,1.24435,1.24419,1.24429,7800000.0
2008-06-05 07:28:00,1.2441,1.24419,1.24388,1.24388,17400000.0
2008-06-05 07:29:00,1.2439,1.24452,1.24388,1.24388,15200000.0
2008-06-05 07:30:00,1.24444,1.24456,1.24412,1.24456,22600000.0
2008-06-05 07:31:00,1.24469,1.24469,1.24451,1.24451,2600000.0
2008-06-05 07:32:00,1.24465,1.24465,1.24423,1.24428,15600000.0
2008-06-05 07:33:00,1.24484,1.24484,1.24397,1.24449,17600000.0
2008-06-05 07:34:00,1.2443,1.24445,1.24384,1.24384,10400000.0
2008-06-05 07:35:00,1.24363,1.24382,1.2429,1.24382,14000000.0
2008-06-05 07:36:00,1.24356,1.24386,1.24356,1.2437,15200000.0
2008-06-05 07:37:00,1.2437,1.24397,1.24367,1.24369,9000000.0
2008-06-05 07:38:00,1.24389,1.24389,1.24298,1.24346,12400000.0
2008-06-05 07:39:00,1.24363,1.24363,1.24353,1.24363,16200000.0
2008-06-05 07:40:00,1.24365,1.24365,1.24328,1.24328,5200000.0
2008-06-05 07:41:00,1.24337,1.24359,1.2431,1.24353,30000000.0
2008-06-05 07:42:00,1.24342,1.24388,1.24324,1.24357,16600000.0
2008-06-05 07:43:00,1.2438,1.2438,1.24339,1.24339,5600000.0
2008-06-05 07:44:00,1.24314,1.24382,1.24314,1.24337,20000000.0
2008-06-05 07:45:00,1.24354,1.24411,1.24339,1.24394,22000000.0
2008-06-05 07:46:00,1.24384,1.24417,1.24384,1.24417,19400000.0
2008-06-05 07:47:00,1.24378,1.2444,1.24378,1.24436,10200000.0
2008-06-05 07:48:00,1.24359,1.24426,1.24359,1.24426,20600000.0
2008-06-05 07:49:00,1.24434,1.24451,1.24399,1.24417,14400000.0
2008-06-05 07:50:00,1.24384,1.24458,1.24338,1.24423,85100000.0
2008-06-05 07:51:00,1.24386,1.24386,1.24336,1.24336,20400000.0
2008-06-05 07:52:00,1.24379,1.24422,1.24363,1.24379,10000000.0
2008-06-05 07:53:00,1.24402,1.24402,1.24372,1.24372,13400000.0
2008-06-05 07:54:00,1.2439,1.24433,1.24382,1.24387,19600000.0
2008-06-05 07:55:00,1.24428,1.24453,1.24428,1.24445,26400000.0
2008-06-05 07:56:00,1.24449,1.24523,1.24449,1.24523,29200000.0
2008-06-05 07:57:00,1.24532,1.24565,1.24514,1.24532,10800000.0
2008-06-05 07:58:00,1.24589,1.24589,1.24535,1.24563,9400000.0
2008-06-05 07:59:00,1.24583,1.24583,1.24562,1.24567,16600000.0
2008-06-05 08:00:00,1.24564,1.24577,1.24489,1.24489,9800000.0
2008-06-05 08:01:00,1.24485,1.24541,1.24478,1.2451,21400000.0
2008-06-05 08:02:00,1.24478,1.24478,1.24449,1.24463,14200000.0
2008-06-05 08:03:00,1.24443,1.24482,1.24438,1.24482,52400000.0
2008-06-05 08:04:00,1.24515,1.24516,1.24468,1.24477,25200000.0
2008-06-05 08:05:00,1.24497,1.24517,1.24497,1.24506,4200000.0
2008-06-05 08:06:00,1.24526,1.24598,1.24526,1.24598,10400000.0
2008-06-05 08:07:00,1.24501,1.24553,1.24501,1.24553,6200000.0
2008-06-05 08:08:00,1.24551,1.24575,1.24551,1.24571,22200000.0
2008-06-05 08:09:00,1.24564,1.24576,1.24561,1.24561,22000000.0
2008-06-05 08:10:00,1.24579,1.24601,1.24578,1.24578,11800000.0
2008-06-05 08:11:00,1.24536,1.24614,1.24536,1.24584,14200000.0
2008-06-05 08:12:00,1.24583,1.24602,1.24561,1.24576,10600000.0
2008-06-05 08:13:00,1.24592,1.24592,1.24552,1.24552,7400000.0
2008-06-05 08:14:00,1.24533,1.24561,1.24533,1.24542,20600000.0
2008-06-05 08:15:00,1.24496,1.24529,1.24496,1.24523,13400000.0
2008-06-05 08:16:00,1.24555,1.24573,1.24525,1.24525,7800000.0
2008-06-05 08:17:00,1.24563,1.24581,1.24545,1.24555,18000000.0
2008-06-05 08:18:00,1.24518,1.24582,1.24518,1.24558,18000000.0
2008-06-05 08:19:00,1.24561,1.24583,1.24539,1.24583,11000000.0
2008-06-05 08:20:00,1.24609,1.24634,1.24591,1.24591,14800000.0
2008-06-05 08:21:00,1.24576,1.24633,1.24572,1.24572,16400000.0
2008-06-05 08:22:00,1.24607,1.24632,1.24607,1.24627,8200000.0
2008-06-05 08:23:00,1.24647,1.24647,1.24605,1.24608,16800000.0
2008-06-05 08:24:00,1.24592,1.24617,1.2457,1.24577,23600000.0
2008-06-05 08:25:00,1.24577,1.24623,1.24577,1.24611,11800000.0
2008-06-05 08:26:00,1.24626,1.24629,1.24583,1.24617,17200000.0
2008-06-05 08:27:00,1.24597,1.24682,1.24568,1.24682,73200000.0
2008-06-05 08:28:00,1.24641,1.24641,1.24591,1.24591,17800000.0
2008-06-05 08:29:00,1.24595,1.2469,1.24592,1.24614,33600000.0
2008-06-05 08:30:00,1.2464,1.2464,1.24571,1.24571,9000000.0
2008-06-05 08:31:00,1.24542,1.24594,1.24533,1.24543,20800000.0
2008-06-05 08:32:00,1.24577,1.24616,1.24577,1.24595,8800000.0
2008-06-05 08:33:00,1.24606,1.24606,1.24558,1.24588,11600000.0
2008-06-05 08:34:00,1.24609,1.24609,1.24584,1.24598,4200000.0
2008-06-05 08:35:00,1.24608,1.24629,1.24608,1.24626,8400000.0
2008-06-05 08:36:00,1.24611,1.24651,1.24608,1.24651,12000000.0
2008-06-05 08:37:00,1.24625,1.2467,1.24625,1.24636,13700000.0
2008-06-05 08:38:00,1.24669,1.24669,1.2462,1.2462,11200000.0
2008-06-05 08:39:00,1.24646,1.24696,1.24644,1.24656,10600000.0
2008-06-05 08:40:00,1.24675,1.24675,1.24611,1.24655,17400000.0
2008-06-05 08:41:00,1.2468,1.24703,1.24632,1.24703,5600000.0
2008-06-05 08:42:00,1.24645,1.24645,1.24612,1.24612,16000000.0
2008-06-05 08:43:00,1.24616,1.24653,1.24591,1.24641,6600000.0
2008-06-05 08:44:00,1.24634,1.24651,1.2462,1.24623,30800000.0
2008-06-05 08:45:00,1.2471,1.2471,1.247,1.247,16000000.0
2008-06-05 08:46:00,1.24623,1.24662,1.24598,1.24629,16000000.0
2008-06-05 08:47:00,1.24577,1.24614,1.24533,1.24582,18400000.0
2008-06-05 08:48:00,1.24556,1.24606,1.24551,1.24569,95000000.0
2008-06-05 08:49:00,1.24612,1.24646,1.24599,1.2464,21000000.0
2008-06-05 08:50:00,1.24655,1.2466,1.24602,1.24648,11600000.0
2008-06-05 08:51:00,1.24629,1.2467,1.24629,1.24653,57000000.0
2008-06-05 08:52:00,1.2466,1.24671,1.24652,1.24652,4200000.0
2008-06-05 08:53:00,1.24682,1.24729,1.24666,1.24669,123600000.0
2008-06-05 08:54:00,1.24681,1.24683,1.2466,1.2466,3600000.0
2008-06-05 08:55:00,1.24683,1.24718,1.24681,1.24681,10200000.0
2008-06-05 08:56:00,1.24739,1.24757,1.24699,1.24699,16000000.0
2008-06-05 08:57:00,1.24733,1.24738,1.24712,1.24724,14000000.0
2008-06-05 08:58:00,1.2471,1.24781,1.2471,1.2471,10000000.0
2008-06-05 08:59:00,1.2468,1.24762,1.2468,1.24736,120000000.0
2008-06-05 09:00:00,1.24738,1.24768,1.24719,1.24758,128800000.0
2008-06-05 09:01:00,1.24805,1.24805,1.24729,1.24729,6800000.0
2008-06-05 09:02:00,1.24738,1.24752,1.24727,1.24734,17200000.0
2008-06-05 09:03:00,1.24724,1.24741,1.24705,1.24728,8200000.0
2008-06-05 09:04:00,1.24679,1.24689,1.24622,1.24689,7800000.0
2008-06-05 09:05:00,1.24734,1.24734,1.24681,1.24727,9600000.0
2008-06-05 09:06:00,1.24737,1.24783,1.24726,1.24761,20000000.0
2008-06-05 09:07:00,1.2475,1.2475,1.24688,1.24688,9000000.0
2008-06-05 09:08:00,1.24692,1.24692,1.24613,1.24613,7200000.0
2008-06-05 09:09:00,1.24642,1.24642,1.24611,1.24611,15200000.0
2008-06-05 09:10:00,1.24643,1.24643,1.24611,1.24611,4200000.0
2008-06-05 09:11:00,1.24567,1.24635,1.24545,1.24596,6800000.0
2008-06-05 09:12:00,1.24592,1.24611,1.24592,1.24611,8200000.0
2008-06-05 09:13:00,1.24656,1.24658,1.24631,1.24658,13200000.0
2008-06-05 09:14:00,1.2468,1.2468,1.24606,1.24609,18200000.0
2008-06-05 09:15:00,1.24627,1.24637,1.24616,1.24637,22600000.0
2008-06-05 09:16:00,1.24628,1.24637,1.24624,1.24637,8400000.0
2008-06-05 09:17:00,1.2464,1.24658,1.24631,1.24637,8000000.0
2008-06-05 09:18:00,1.24626,1.24646,1.24626,1.24646,4200000.0
2008-06-05 09:19:00,1.24682,1.24682,1.24648,1.24669,19400000.0
2008-06-05 09:20:00,1.24625,1.24649,1.24605,1.24646,10600000.0
2008-06-05 09:21:00,1.24642,1.24654,1.2461,1.2461,18600000.0
2008-06-05 09:22:00,1.24629,1.24629,1.24572,1.24615,10000000.0
2008-06-05 09:23:00,1.24595,1.24595,1.24567,1.24567,11600000.0
2008-06-05 09:24:00,1.24587,1.2459,1.24575,1.24577,13000000.0
2008-06-05 09:25:00,1.24563,1.24607,1.24563,1.2458,14600000.0
2008-06-05 09:26:00,1.24644,1.2466,1.24582,1.24582,16200000.0
2008-06-05 09:27:00,1.24563,1.24604,1.24538,1.24557,20800000.0
2008-06-05 09:28:00,1.24578,1.24578,1.24525,1.24553,17800000.0
2008-06-05 09:29:00,1.24517,1.24541,1.24515,1.24541,18400000.0
2008-06-05 09:30:00,1.24585,1.24585,1.24537,1.24564,13400000.0
2008-06-05 09:31:00,1.24534,1.24578,1.24519,1.2455,9400000.0
2008-06-05 09:32:00,1.24537,1.24545,1.24504,1.24504,10200000.0
2008-06-05 09:33:00,1.2448,1.24531,1.24476,1.24531,7800000.0
2008-06-05 09:34:00,1.24485,1.24506,1.24472,1.24472,5200000.0
2008-06-05 09:35:00,1.24485,1.24507,1.24484,1.24507,8800000.0
2008-06-05 09:36:00,1.24543,1.24567,1.24468,1.24544,80800000.0
2008-06-05 09:37:00,1.24524,1.24552,1.24443,1.24491,135500000.0
2008-06-05 09:38:00,1.2453,1.24582,1.2453,1.24553,14400000.0
2008-06-05 09:39:00,1.24546,1.24603,1.24532,1.24597,83100000.0
2008-06-05 09:40:00,1.2461,1.2461,1.24564,1.24569,12600000.0
2008-06-05 09:41:00,1.24593,1.24613,1.24587,1.24587,9400000.0
2008-06-05 09:42:00,1.24654,1.24654,1.24593,1.24608,23800000.0
2008-06-05 09:43:00,1.24617,1.24651,1.24593,1.24637,14400000.0
2008-06-05 09:44:00,1.24617,1.24651,1.24585,1.24651,15200000.0
2008-06-05 09:45:00,1.24557,1.24593,1.24557,1.24564,17200000.0
2008-06-05 09:46:00,1.24559,1.24593,1.24545,1.24593,16200000.0
2008-06-05 09:47:00,1.24567,1.24589,1.24554,1.24554,8200000.0
2008-06-05 09:48:00,1.24564,1.24584,1.24559,1.24572,16400000.0
2008-06-05 09:49:00,1.24574,1.24605,1.24553,1.24605,15200000.0
2008-06-05 09:50:00,1.2455,1.2461,1.2455,1.24583,18600000.0
2008-06-05 09:51:00,1.24584,1.24635,1.24567,1.24584,16000000.0
2008-06-05 09:52:00,1.24568,1.24573,1.24541,1.24573,13800000.0
2008-06-05 09:53:00,1.24567,1.2462,1.2456,1.2462,8400000.0
2008-06-05 09:54:00,1.24595,1.24621,1.24585,1.2461,16100000.0
2008-06-05 09:55:00,1.24623,1.24623,1.24553,1.24595,11200000.0
2008-06-05 09:56:00,1.24582,1.246,1.24541,1.24556,115400000.0
2008-06-05 09:57:00,1.24604,1.24627,1.24587,1.24587,10600000.0
2008-06-05 09:58:00,1.24606,1.24612,1.24579,1.24611,82400000.0
2008-06-05 09:59:00,1.24582,1.24582,1.24545,1.24582,8000000.0
2008-06-05 10:00:00,1.24547,1.24652,1.24547,1.24595,16600000.0
2008-06-05 10:01:00,1.24604,1.24604,1.2453,1.2453,10000000.0
2008-06-05 10:02:00,1.24546,1.24546,1.24481,1.24488,108600000.0
2008-06-05 10:03:00,1.24479,1.24586,1.24473,1.24516,110200000.0
2008-06-05 10:04:00,1.24503,1.24526,1.245,1.24522,25000000.0
2008-06-05 10:05:00,1.24526,1.24549,1.24519,1.24524,36800000.0
2008-06-05 10:06:00,1.24543,1.24588,1.24529,1.24554,49400000.0
2008-06-05 10:07:00,1.24493,1.24562,1.24493,1.24562,13800000.0
2008-06-05 10:08:00,1.24519,1.24535,1.24513,1.24513,56000000.0
2008-06-05 10:09:00,1.24507,1.24544,1.24507,1.24527,13800000.0
2008-06-05 10:10:00,1.24542,1.24562,1.24524,1.24559,76000000.0
2008-06-05 10:11:00,1.2462,1.2464,1.2461,1.2464,60000000.0
2008-06-05 10:12:00,1.24569,1.24627,1.24569,1.24626,60000000.0
2008-06-05 10:13:00,1.24637,1.24646,1.24621,1.24621,21800000.0
2008-06-05 10:14:00,1.24612,1.24631,1.24603,1.24624,40200000.0
2008-06-05 10:15:00,1.24627,1.24642,1.24609,1.24611,38400000.0
2008-06-05 10:16:00,1.24563,1.24621,1.24563,1.246,16000000.0
2008-06-05 10:17:00,1.24568,1.24619,1.24568,1.24619,4800000.0
2008-06-05 10:18:00,1.24618,1.24649,1.24615,1.24635,61400000.0
2008-06-05 10:19:00,1.24618,1.24665,1.24584,1.24613,19800000.0
2008-06-05 10:20:00,1.24523,1.24548,1.24519,1.24524,12600000.0
2008-06-05 10:21:00,1.24525,1.2456,1.24525,1.24557,70200000.0
2008-06-05 10:22:00,1.24571,1.24609,1.24547,1.24547,6600000.0
2008-06-05 10:23:00,1.24577,1.24577,1.24513,1.24513,50200000.0
2008-06-05 10:24:00,1.24509,1.24509,1.24498,1.24498,2600000.0
2008-06-05 10:25:00,1.24491,1.24533,1.24491,1.24494,16400000.0
2008-06-05 10:26:00,1.24515,1.24556,1.245,1.24552,115700000.0
2008-06-05 10:27:00,1.24509,1.2455,1.24509,1.24536,87000000.0
2008-06-05 10:28:00,1.24488,1.24492,1.24449,1.24449,11200000.0
2008-06-05 10:29:00,1.24469,1.24469,1.2446,1.2446,3200000.0
2008-06-05 10:30:00,1.24518,1.2455,1.24484,1.24517,148400000.0
2008-06-05 10:31:00,1.2451,1.24559,1.24483,1.24511,121800000.0
2008-06-05 10:32:00,1.2448,1.2448,1.2447,1.24477,6400000.0
2008-06-05 10:33:00,1.24481,1.24505,1.24431,1.24431,126700000.0
2008-06-05 10:34:00,1.2444,1.2453,1.2444,1.24468,116000000.0
2008-06-05 10:35:00,1.24504,1.24517,1.24466,1.24473,105000000.0
2008-06-05 10:36:00,1.24529,1.24529,1.24489,1.24497,13000000.0
2008-06-05 10:37:00,1.24507,1.24513,1.24471,1.24471,19200000.0
2008-06-05 10:38:00,1.24497,1.24513,1.24468,1.24469,93000000.0
2008-06-05 10:39:00,1.2454,1.2454,1.2452,1.2452,9200000.0
2008-06-05 10:40:00,1.24498,1.24503,1.24475,1.24483,9200000.0
2008-06-05 10:41:00,1.24474,1.24561,1.24474,1.2454,20200000.0
2008-06-05 10:42:00,1.24556,1.24578,1.24525,1.24539,92400000.0
2008-06-05 10:43:00,1.24569,1.24596,1.24516,1.24516,10000000.0
2008-06-05 10:44:00,1.246,1.24634,1.24557,1.24586,10000000.0
2008-06-05 10:45:00,1.24586,1.24593,1.24551,1.24575,22800000.0
2008-06-05 10:46:00,1.24552,1.24577,1.24546,1.24558,43800000.0
2008-06-05 10:47:00,1.24576,1.24619,1.24556,1.24615,77800000.0
2008-06-05 10:48:00,1.24575,1.24597,1.24575,1.24597,2600000.0
2008-06-05 10:49:00,1.24595,1.24611,1.24579,1.24582,110200000.0
2008-06-05 10:50:00,1.24568,1.24625,1.24568,1.24601,10800000.0
2008-06-05 10:51:00,1.24649,1.24724,1.24639,1.24724,15400000.0
2008-06-05 10:52:00,1.24698,1.24754,1.2467,1.24677,111000000.0
2008-06-05 10:53:00,1.247,1.24709,1.24649,1.24705,10400000.0
2008-06-05 10:54:00,1.247,1.247,1.24695,1.24695,4000000.0
2008-06-05 10:55:00,1.24681,1.24722,1.24655,1.247,120400000.0
2008-06-05 10:56:00,1.24727,1.24778,1.24721,1.24725,14600000.0
2008-06-05 10:57:00,1.2481,1.2481,1.2479,1.2479,9400000.0
2008-06-05 10:58:00,1.24703,1.24703,1.24647,1.24688,9400000.0
2008-06-05 10:59:00,1.24693,1.24736,1.24693,1.24697,15800000.0
2008-06-05 11:00:00,1.24696,1.24754,1.24696,1.24717,14000000.0
2008-06-05 11:01:00,1.24728,1.24745,1.24697,1.24697,83400000.0
2008-06-05 11:02:00,1.24699,1.24751,1.2469,1.2469,71600000.0
2008-06-05 11:03:00,1.24696,1.24752,1.24696,1.24718,14000000.0
2008-06-05 11:04:00,1.24703,1.24737,1.24703,1.24705,100600000.0
2008-06-05 11:05:00,1.2475,1.2477,1.2475,1.2477,49700000.0
2008-06-05 11:06:00,1.24692,1.24716,1.24677,1.24707,49700000.0
2008-06-05 11:07:00,1.24719,1.24741,1.24706,1.2472,12800000.0
2008-06-05 11:08:00,1.24722,1.24722,1.24622,1.24628,13800000.0
2008-06-05 11:09:00,1.24646,1.24678,1.24639,1.24667,48200000.0
2008-06-05 11:10:00,1.24668,1.24678,1.24657,1.24658,36200000.0
2008-06-05 11:11:00,1.24634,1.24664,1.24626,1.24638,12600000.0
2008-06-05 11:12:00,1.24625,1.24677,1.24625,1.24648,10000000.0
2008-06-05 11:13:00,1.24659,1.24682,1.24632,1.24653,46000000.0
2008-06-05 11:14:00,1.24623,1.24681,1.24623,1.24664,9000000.0
2008-06-05 11:15:00,1.24664,1.24706,1.24656,1.24656,12000000.0
2008-06-05 11:16:00,1.24661,1.24709,1.24661,1.24709,10600000.0
2008-06-05 11:17:00,1.24721,1.2475,1.24713,1.24747,46600000.0
2008-06-05 11:18:00,1.24757,1.2476,1.24725,1.24725,9400000.0
2008-06-05 11:19:00,1.24712,1.24729,1.24698,1.24724,43000000.0
2008-06-05 11:20:00,1.2473,1.24756,1.2473,1.24734,11000000.0
2008-06-05 11:21:00,1.24763,1.2478,1.24743,1.24761,86200000.0
2008-06-05 11:22:00,1.24758,1.24784,1.24704,1.24763,13400000.0
2008-06-05 11:23:00,1.24754,1.24776,1.24749,1.2475,71000000.0
2008-06-05 11:24:00,1.24726,1.2476,1.24726,1.24732,11000000.0
2008-06-05 11:25:00,1.24715,1.24748,1.24715,1.24728,21600000.0
2008-06-05 11:26:00,1.24733,1.24779,1.24724,1.24748,16800000.0
2008-06-05 11:27:00,1.24713,1.24713,1.24631,1.24676,25200000.0
2008-06-05 11:28:00,1.2473,1.2475,1.2473,1.2475,9200000.0
2008-06-05 11:29:00,1.24691,1.24696,1.24681,1.24681,9200000.0
2008-06-05 11:30:00,1.24692,1.24726,1.24689,1.24726,19200000.0
2008-06-05 11:31:00,1.24718,1.24734,1.24686,1.24686,14000000.0
2008-06-05 11:32:00,1.24684,1.24717,1.24683,1.24693,7000000.0
2008-06-05 11:33:00,1.24718,1.24718,1.24679,1.247,10400000.0
2008-06-05 11:34:00,1.24693,1.24693,1.2467,1.24682,8800000.0
2008-06-05 11:35:00,1.24699,1.24731,1.24699,1.24711,9600000.0
2008-06-05 11:37:00,1.24698,1.24719,1.24697,1.24719,7000000.0
2008-06-05 11:38:00,1.24748,1.24773,1.24726,1.24773,88800000.0
2008-06-05 11:39:00,1.24768,1.24786,1.24713,1.24733,14600000.0
2008-06-05 11:40:00,1.24717,1.24749,1.24692,1.24722,38000000.0
2008-06-05 11:41:00,1.24703,1.24745,1.24703,1.24721,99400000.0
2008-06-05 11:42:00,1.24722,1.24722,1.24706,1.24706,2600000.0
2008-06-05 11:43:00,1.24715,1.24715,1.24691,1.24699,42000000.0
2008-06-05 11:44:00,1.24735,1.24767,1.24723,1.24723,10800000.0
2008-06-05 11:45:00,1.24719,1.24719,1.24675,1.24675,10200000.0
2008-06-05 11:46:00,1.24745,1.24775,1.24745,1.24761,11000000.0
2008-06-05 11:47:00,1.24777,1.24781,1.24752,1.24758,13200000.0
2008-06-05 11:48:00,1.24751,1.24788,1.2472,1.24728,96600000.0
2008-06-05 11:49:00,1.24737,1.24796,1.24731,1.24767,76600000.0
2008-06-05 11:50:00,1.24762,1.24803,1.24743,1.24754,20200000.0
2008-06-05 11:51:00,1.2475,1.24764,1.24738,1.24758,68600000.0
2008-06-05 11:52:00,1.24763,1.24788,1.2474,1.24788,78000000.0
2008-06-05 11:53:00,1.24776,1.24815,1.2476,1.24772,134800000.0
2008-06-05 11:54:00,1.24806,1.2482,1.24772,1.24772,24400000.0
2008-06-05 11:55:00,1.248,1.248,1.24756,1.24766,13200000.0
2008-06-05 11:56:00,1.24773,1.24786,1.2474,1.24757,84400000.0
2008-06-05 11:57:00,1.2481,1.2485,1.2479,1.2484,20400000.0
2008-06-05 11:58:00,1.24744,1.24789,1.24729,1.24743,20400000.0
2008-06-05 11:59:00,1.24759,1.24787,1.24721,1.2473,99600000.0
2008-06-05 12:00:00,1.24708,1.24746,1.24708,1.24718,21000000.0
2008-06-05 12:01:00,1.24782,1.24782,1.24731,1.2474,15400000.0
2008-06-05 12:02:00,1.24725,1.24734,1.24689,1.24689,17400000.0
2008-06-05 12:03:00,1.24723,1.24741,1.24687,1.24698,89800000.0
2008-06-05 12:04:00,1.24702,1.24702,1.24616,1.24616,56200000.0
2008-06-05 12:05:00,1.2465,1.24671,1.24615,1.2463,18600000.0
2008-06-05 12:06:00,1.2464,1.24663,1.24625,1.24632,101800000.0
2008-06-05 12:07:00,1.24633,1.24651,1.24628,1.24651,3600000.0
2008-06-05 12:08:00,1.24619,1.24678,1.24611,1.24678,16800000.0
2008-06-05 12:09:00,1.24612,1.24637,1.24598,1.246,19400000.0
2008-06-05 12:10:00,1.2459,1.2459,1.24556,1.24557,60800000.0
2008-06-05 12:11:00,1.24552,1.24552,1.24517,1.24525,6200000.0
2008-06-05 12:12:00,1.2453,1.24561,1.24509,1.24509,13800000.0
2008-06-05 12:13:00,1.24555,1.24555,1.24495,1.24554,9600000.0
2008-06-05 12:14:00,1.24545,1.24573,1.24539,1.24545,61600000.0
2008-06-05 12:15:00,1.2457,1.2457,1.24516,1.24552,102900000.0
2008-06-05 12:16:00,1.24581,1.24613,1.24568,1.24572,73200000.0
2008-06-05 12:17:00,1.24555,1.246,1.24531,1.246,11800000.0
2008-06-05 12:18:00,1.24601,1.2463,1.24591,1.2463,18200000.0
2008-06-05 12:19:00,1.24612,1.24652,1.24601,1.24648,13400000.0
2008-06-05 12:20:00,1.2465,1.2465,1.24563,1.24576,11600000.0
2008-06-05 12:21:00,1.2469,1.2469,1.2468,1.2469,87400000.0
2008-06-05 12:22:00,1.24586,1.24636,1.24578,1.24595,87400000.0
2008-06-05 12:23:00,1.24627,1.24627,1.246,1.24622,7800000.0
2008-06-05 12:24:00,1.24583,1.24615,1.24583,1.24591,14800000.0
2008-06-05 12:25:00,1.24539,1.24539,1.24492,1.24503,7000000.0
2008-06-05 12:26:00,1.24485,1.24525,1.24479,1.24525,103600000.0
2008-06-05 12:27:00,1.2453,1.24553,1.24523,1.24523,19600000.0
2008-06-05 12:28:00,1.24534,1.24534,1.24498,1.24505,20200000.0
2008-06-05 12:29:00,1.24478,1.24507,1.24478,1.24479,11200000.0
2008-06-05 12:30:00,1.24482,1.24517,1.24445,1.24459,19400000.0
2008-06-05 12:31:00,1.24462,1.24492,1.24462,1.24492,18600000.0
2008-06-05 12:32:00,1.24519,1.24519,1.24482,1.24495,6200000.0
2008-06-05 12:33:00,1.24449,1.24468,1.24431,1.24431,11200000.0
2008-06-05 12:34:00,1.24419,1.24428,1.2438,1.24405,9800000.0
2008-06-05 12:35:00,1.24413,1.24459,1.24413,1.2443,22000000.0
2008-06-05 12:36:00,1.24422,1.24441,1.24397,1.24409,10800000.0
2008-06-05 12:37:00,1.24412,1.24427,1.24391,1.24401,22200000.0
2008-06-05 12:38:00,1.24467,1.24478,1.24427,1.24455,12400000.0
2008-06-05 12:39:00,1.24458,1.24482,1.24437,1.24463,113800000.0
2008-06-05 12:40:00,1.24479,1.24519,1.24477,1.24519,5000000.0
2008-06-05 12:41:00,1.24491,1.24491,1.24421,1.24467,7800000.0
2008-06-05 12:42:00,1.24401,1.24401,1.24357,1.24381,13800000.0
2008-06-05 12:43:00,1.24407,1.24471,1.24407,1.24452,12600000.0
2008-06-05 12:44:00,1.24441,1.24469,1.24435,1.24444,18200000.0
2008-06-05 12:45:00,1.24373,1.24468,1.24373,1.24412,76800000.0
2008-06-05 12:46:00,1.2442,1.24449,1.24415,1.24419,99000000.0
2008-06-05 12:47:00,1.24432,1.24435,1.24404,1.24435,14000000.0
2008-06-05 12:48:00,1.24433,1.24478,1.24433,1.24469,71000000.0
2008-06-05 12:49:00,1.24458,1.24496,1.24411,1.24421,8800000.0
2008-06-05 12:50:00,1.24418,1.2448,1.24418,1.24421,30400000.0
2008-06-05 12:51:00,1.24451,1.24454,1.24396,1.24435,16800000.0
2008-06-05 12:52:00,1.24431,1.24479,1.24431,1.24479,15400000.0
2008-06-05 12:53:00,1.24474,1.24486,1.24453,1.24473,14400000.0
2008-06-05 12:54:00,1.24491,1.24557,1.24491,1.24506,11400000.0
2008-06-05 12:55:00,1.2454,1.24541,1.24514,1.24541,49600000.0
2008-06-05 12:56:00,1.24525,1.24549,1.24483,1.24523,25000000.0
2008-06-05 12:57:00,1.24554,1.24554,1.245,1.24501,12200000.0
2008-06-05 12:58:00,1.24484,1.24569,1.24484,1.24562,19600000.0
2008-06-05 12:59:00,1.24573,1.2462,1.24547,1.2462,14600000.0
2008-06-05 13:00:00,1.24642,1.24653,1.2459,1.24594,23200000.0
2008-06-05 13:01:00,1.24599,1.24626,1.2458,1.24588,15200000.0
2008-06-05 13:02:00,1.24584,1.24587,1.24547,1.2458,17200000.0
2008-06-05 13:03:00,1.24573,1.24576,1.24535,1.24562,17400000.0
2008-06-05 13:04:00,1.24549,1.24555,1.24504,1.24538,32200000.0
2008-06-05 13:05:00,1.24534,1.24563,1.24527,1.24527,30400000.0
2008-06-05 13:06:00,1.24526,1.24555,1.24521,1.24521,21000000.0
2008-06-05 13:07:00,1.24538,1.24591,1.2453,1.24552,18400000.0
2008-06-05 13:08:00,1.24548,1.24549,1.24539,1.24549,16800000.0
2008-06-05 13:09:00,1.24516,1.24534,1.24485,1.24485,23400000.0
2008-06-05 13:10:00,1.24501,1.2454,1.24496,1.24516,15800000.0
2008-06-05 13:11:00,1.2453,1.24546,1.24525,1.24545,57000000.0
2008-06-05 13:12:00,1.24559,1.24598,1.24541,1.24549,21600000.0
2008-06-05 13:13:00,1.2461,1.2461,1.2458,1.246,10200000.0
2008-06-05 13:14:00,1.24507,1.24569,1.24496,1.24563,10200000.0
2008-06-05 13:15:00,1.24585,1.24585,1.24551,1.24565,7600000.0
2008-06-05 13:16:00,1.24588,1.2462,1.24576,1.24588,30800000.0
2008-06-05 13:17:00,1.24561,1.24619,1.24556,1.24574,13800000.0
2008-06-05 13:18:00,1.24562,1.24643,1.24549,1.24576,80200000.0
2008-06-05 13:19:00,1.24595,1.24604,1.24532,1.24551,27400000.0
2008-06-05 13:20:00,1.24542,1.24542,1.2445,1.24503,22600000.0
2008-06-05 13:21:00,1.24525,1.24532,1.24512,1.24528,27800000.0
2008-06-05 13:22:00,1.24494,1.24541,1.24479,1.24479,10400000.0
2008-06-05 13:23:00,1.24489,1.24544,1.24489,1.24539,46600000.0
2008-06-05 13:24:00,1.24586,1.24586,1.24557,1.24557,6200000.0
2008-06-05 13:25:00,1.2463,1.2463,1.2462,1.2463,17400000.0
2008-06-05 13:26:00,1.24546,1.24608,1.24546,1.24608,17400000.0
2008-06-05 13:27:00,1.24575,1.24575,1.24523,1.24569,14000000.0
2008-06-05 13:28:00,1.24556,1.24564,1.24503,1.24503,13000000.0
2008-06-05 13:29:00,1.24507,1.24541,1.24507,1.24509,34800000.0
2008-06-05 13:30:00,1.24511,1.24513,1.24503,1.24509,39600000.0
2008-06-05 13:31:00,1.24546,1.24546,1.24496,1.24524,23200000.0
2008-06-05 13:32:00,1.24528,1.24528,1.24453,1.24495,11400000.0
2008-06-05 13:33:00,1.24463,1.24522,1.24449,1.24449,22800000.0
2008-06-05 13:34:00,1.24451,1.24508,1.24451,1.24484,17400000.0
2008-06-05 13:35:00,1.24468,1.24537,1.24468,1.24501,18600000.0
2008-06-05 13:36:00,1.24484,1.24508,1.24459,1.24473,12600000.0
2008-06-05 13:37:00,1.24532,1.24532,1.24505,1.24508,7400000.0
2008-06-05 13:38:00,1.24522,1.24522,1.24471,1.24471,6800000.0
2008-06-05 13:39:00,1.24495,1.24495,1.2446,1.2446,30400000.0
2008-06-05 13:40:00,1.24513,1.24529,1.24469,1.2452,55800000.0
2008-06-05 13:41:00,1.24487,1.24508,1.24449,1.24462,20800000.0
2008-06-05 13:42:00,1.24443,1.2446,1.24438,1.24448,9200000.0
2008-06-05 13:43:00,1.24443,1.24485,1.24443,1.2446,20400000.0
2008-06-05 13:44:00,1.24474,1.24523,1.24474,1.24523,12600000.0
2008-06-05 13:45:00,1.24572,1.24572,1.24532,1.24532,6800000.0
2008-06-05 13:46:00,1.24546,1.24576,1.24546,1.24566,7400000.0
2008-06-05 13:47:00,1.24581,1.24598,1.24551,1.24565,25000000.0
2008-06-05 13:48:00,1.24554,1.24581,1.24529,1.24529,12600000.0
2008-06-05 13:49:00,1.24533,1.24556,1.24533,1.2455,10600000.0
2008-06-05 13:50:00,1.2456,1.2456,1.24503,1.24535,10800000.0
2008-06-05 13:51:00,1.2452,1.24551,1.24514,1.2454,34000000.0
2008-06-05 13:52:00,1.24514,1.24544,1.24514,1.24542,12400000.0
2008-06-05 13:53:00,1.24552,1.24552,1.24513,1.2454,8800000.0
2008-06-05 13:54:00,1.24533,1.24563,1.24533,1.24555,22200000.0
2008-06-05 13:55:00,1.24572,1.2463,1.2457,1.24589,16800000.0
2008-06-05 13:56:00,1.24606,1.24616,1.24573,1.24616,14200000.0
2008-06-05 13:57:00,1.24552,1.24622,1.24552,1.2461,14000000.0
2008-06-05 13:58:00,1.24643,1.24643,1.24604,1.24623,9600000.0
2008-06-05 13:59:00,1.24658,1.24667,1.24635,1.24653,26600000.0
2008-06-05 14:00:00,1.24654,1.24661,1.24622,1.24632,76600000.0
2008-06-05 14:01:00,1.24637,1.24698,1.24633,1.24698,74800000.0
2008-06-05 14:02:00,1.24655,1.24675,1.24638,1.24675,26200000.0
2008-06-05 14:03:00,1.24649,1.24675,1.24597,1.24625,11800000.0
2008-06-05 14:04:00,1.24684,1.24699,1.24636,1.24636,15000000.0
2008-06-05 14:05:00,1.24644,1.24657,1.24644,1.24652,3600000.0
2008-06-05 14:06:00,1.24701,1.24701,1.24616,1.24624,21600000.0
2008-06-05 14:07:00,1.2461,1.24635,1.24603,1.24621,14000000.0
2008-06-05 14:08:00,1.24642,1.24642,1.24621,1.24636,19800000.0
2008-06-05 14:09:00,1.24586,1.2463,1.24571,1.2463,5600000.0
2008-06-05 14:10:00,1.24593,1.24602,1.24583,1.24602,10800000.0
2008-06-05 14:11:00,1.2459,1.24646,1.2459,1.24624,18000000.0
2008-06-05 14:12:00,1.2459,1.24631,1.24582,1.24605,24900000.0
2008-06-05 14:13:00,1.24593,1.24622,1.24581,1.24602,38200000.0
2008-06-05 14:14:00,1.24632,1.24649,1.2459,1.24625,15000000.0
2008-06-05 14:15:00,1.24646,1.24646,1.24586,1.24597,27600000.0
2008-06-05 14:16:00,1.24664,1.2467,1.24625,1.24631,11400000.0
2008-06-05 14:17:00,1.24675,1.24675,1.24621,1.24636,10400000.0
2008-06-05 14:18:00,1.24596,1.24605,1.24567,1.24596,15000000.0
2008-06-05 14:19:00,1.24634,1.24642,1.24599,1.24622,9800000.0
2008-06-05 14:20:00,1.246,1.24664,1.246,1.24664,4800000.0
2008-06-05 14:21:00,1.24676,1.24695,1.24662,1.24695,17400000.0
2008-06-05 14:22:00,1.24713,1.24713,1.24641,1.24667,20200000.0
2008-06-05 14:23:00,1.24652,1.24664,1.24621,1.24622,13800000.0
2008-06-05 14:24:00,1.24656,1.24683,1.24638,1.24683,16400000.0
2008-06-05 14:25:00,1.2466,1.24696,1.24645,1.24646,9800000.0
2008-06-05 14:26:00,1.24663,1.247,1.24663,1.24687,16000000.0
2008-06-05 14:27:00,1.247,1.24735,1.2468,1.24735,31600000.0
2008-06-05 14:28:00,1.24713,1.2478,1.24697,1.24698,15200000.0
2008-06-05 14:29:00,1.24684,1.24738,1.24684,1.24691,10000000.0
2008-06-05 14:30:00,1.24695,1.24767,1.24695,1.24767,20000000.0
2008-06-05 14:31:00,1.24748,1.24754,1.24731,1.24738,86400000.0
2008-06-05 14:32:00,1.24737,1.24749,1.24737,1.24749,4200000.0
2008-06-05 14:33:00,1.24765,1.24775,1.24724,1.24724,11800000.0
2008-06-05 14:34:00,1.24691,1.2472,1.24643,1.2472,19200000.0
2008-06-05 14:35:00,1.24711,1.24743,1.24677,1.24743,14400000.0
2008-06-05 14:36:00,1.24717,1.24717,1.24629,1.24629,18000000.0
2008-06-05 14:37:00,1.24607,1.2466,1.24589,1.2464,11200000.0
2008-06-05 14:38:00,1.24639,1.24657,1.24612,1.24636,11200000.0
2008-06-05 14:39:00,1.2467,1.24687,1.24649,1.24654,15000000.0
2008-06-05 14:40:00,1.24738,1.24804,1.24738,1.24804,11400000.0
2008-06-05 14:41:00,1.24858,1.24878,1.24779,1.248,16800000.0
2008-06-05 14:42:00,1.2481,1.24873,1.2481,1.24873,10200000.0
2008-06-05 14:43:00,1.24854,1.2488,1.24854,1.24869,17800000.0
2008-06-05 14:44:00,1.2487,1.24884,1.24829,1.24867,16800000.0
2008-06-05 14:45:00,1.24874,1.2491,1.24852,1.24852,8400000.0
2008-06-05 14:46:00,1.24859,1.24861,1.2483,1.24851,21400000.0
2008-06-05 14:47:00,1.24878,1.24901,1.24862,1.24862,33400000.0
2008-06-05 14:48:00,1.24885,1.24918,1.24885,1.24918,10400000.0
2008-06-05 14:49:00,1.24834,1.24865,1.24832,1.24861,10000000.0
2008-06-05 14:50:00,1.24849,1.24886,1.24836,1.24855,64200000.0
2008-06-05 14:51:00,1.24827,1.24882,1.24808,1.24808,64200000.0
2008-06-05 14:52:00,1.24786,1.24797,1.24747,1.24776,8200000.0
2008-06-05 14:53:00,1.24762,1.2479,1.24759,1.24787,66800000.0
2008-06-05 14:54:00,1.24738,1.2478,1.24707,1.24707,8000000.0
2008-06-05 14:55:00,1.24742,1.24773,1.24742,1.24773,16400000.0
2008-06-05 14:56:00,1.24782,1.24818,1.24727,1.24727,139200000.0
2008-06-05 14:57:00,1.24654,1.24729,1.24653,1.24727,159800000.0
2008-06-05 14:58:00,1.24746,1.24771,1.24647,1.2467,67000000.0
2008-06-05 14:59:00,1.24718,1.2473,1.24695,1.24729,25200000.0
2008-06-05 15:00:00,1.24691,1.24725,1.24659,1.24717,16600000.0
2008-06-05 15:01:00,1.24759,1.24763,1.24736,1.24736,14600000.0
2008-06-05 15:02:00,1.24724,1.2473,1.24712,1.24712,41400000.0
2008-06-05 15:03:00,1.24747,1.24784,1.24728,1.24782,27200000.0
2008-06-05 15:04:00,1.24722,1.24736,1.24718,1.24726,70600000.0
2008-06-05 15:05:00,1.24735,1.24763,1.24724,1.24738,12200000.0
2008-06-05 15:06:00,1.24789,1.24791,1.24757,1.24783,94800000.0
2008-06-05 15:07:00,1.24785,1.24785,1.2475,1.24756,104700000.0
2008-06-05 15:08:00,1.2481,1.24858,1.24809,1.2481,23000000.0
2008-06-05 15:09:00,1.24803,1.24818,1.24787,1.24796,12600000.0
2008-06-05 15:10:00,1.24818,1.24852,1.24818,1.24825,25800000.0
2008-06-05 15:11:00,1.24788,1.24851,1.24788,1.24797,13400000.0
2008-06-05 15:12:00,1.24815,1.24819,1.24791,1.24791,9800000.0
2008-06-05 15:13:00,1.24806,1.24833,1.24797,1.24802,19400000.0
2008-06-05 15:14:00,1.24796,1.24796,1.24748,1.24759,41800000.0
2008-06-05 15:15:00,1.24773,1.24794,1.24757,1.24794,42200000.0
2008-06-05 15:16:00,1.24858,1.24858,1.24718,1.24725,9400000.0
2008-06-05 15:17:00,1.24729,1.24778,1.24682,1.24682,55200000.0
2008-06-05 15:18:00,1.24669,1.24727,1.24669,1.24675,19600000.0
2008-06-05 15:19:00,1.24696,1.24748,1.24696,1.24724,15400000.0
2008-06-05 15:20:00,1.24816,1.24836,1.24782,1.24813,14200000.0
2008-06-05 15:21:00,1.24797,1.24858,1.24796,1.24819,25800000.0
2008-06-05 15:22:00,1.24807,1.24862,1.24807,1.2483,9600000.0
2008-06-05 15:23:00,1.24841,1.24869,1.24841,1.24848,30000000.0
2008-06-05 15:24:00,1.24871,1.24894,1.24868,1.24888,40400000.0
2008-06-05 15:25:00,1.24876,1.24883,1.24855,1.24861,81600000.0
2008-06-05 15:26:00,1.24865,1.24884,1.24856,1.24876,10800000.0
2008-06-05 15:27:00,1.24894,1.24905,1.24818,1.24818,104600000.0
2008-06-05 15:28:00,1.24753,1.24789,1.24731,1.24731,111400000.0
2008-06-05 15:29:00,1.24734,1.24734,1.24701,1.24701,11400000.0
2008-06-05 15:30:00,1.24708,1.24759,1.24689,1.24753,8400000.0
2008-06-05 15:31:00,1.24759,1.24778,1.24729,1.24742,15400000.0
2008-06-05 15:32:00,1.24747,1.24773,1.2473,1.24742,13800000.0
2008-06-05 15:33:00,1.24753,1.24809,1.24744,1.24809,21200000.0
2008-06-05 15:34:00,1.24817,1.24851,1.24781,1.24814,141600000.0
2008-06-05 15:35:00,1.24821,1.24821,1.24778,1.24793,21400000.0
2008-06-05 15:36:00,1.24801,1.24801,1.24736,1.24736,10000000.0
2008-06-05 15:37:00,1.2475,1.2476,1.24709,1.24713,97000000.0
2008-06-05 15:38:00,1.24764,1.24788,1.24716,1.24716,14200000.0
2008-06-05 15:39:00,1.2477,1.24799,1.24767,1.24774,11200000.0
2008-06-05 15:40:00,1.24772,1.24839,1.24772,1.24829,39000000.0
2008-06-05 15:41:00,1.24824,1.24824,1.24747,1.24759,16400000.0
2008-06-05 15:42:00,1.24747,1.24776,1.24743,1.24776,10600000.0
2008-06-05 15:43:00,1.24753,1.24753,1.24724,1.24741,6800000.0
2008-06-05 15:44:00,1.24751,1.24767,1.24723,1.24756,17000000.0
2008-06-05 15:45:00,1.2476,1.24768,1.24725,1.24767,19000000.0
2008-06-05 15:46:00,1.24781,1.24784,1.24714,1.24734,19200000.0
2008-06-05 15:47:00,1.24727,1.24773,1.24717,1.24717,15600000.0
2008-06-05 15:48:00,1.24735,1.24749,1.24735,1.24749,2000000.0
2008-06-05 15:49:00,1.24756,1.24803,1.24752,1.24769,13800000.0
2008-06-05 15:50:00,1.24778,1.24787,1.24738,1.24748,12200000.0
2008-06-05 15:51:00,1.24822,1.24823,1.24809,1.24821,9400000.0
2008-06-05 15:52:00,1.24803,1.24812,1.2479,1.24794,15600000.0
2008-06-05 15:53:00,1.24803,1.24803,1.24769,1.24799,25200000.0
2008-06-05 15:54:00,1.24808,1.24808,1.24785,1.24796,21400000.0
2008-06-05 15:55:00,1.24817,1.24822,1.24774,1.24774,15400000.0
2008-06-05 15:56:00,1.24795,1.24851,1.24795,1.24816,9000000.0
2008-06-05 15:57:00,1.24812,1.24812,1.24759,1.24802,9400000.0
2008-06-05 15:58:00,1.24793,1.24796,1.2478,1.24781,8400000.0
2008-06-05 15:59:00,1.24795,1.248,1.24786,1.24799,7200000.0
2008-06-05 16:00:00,1.24784,1.24815,1.24776,1.24815,21800000.0
2008-06-05 16:01:00,1.24795,1.24795,1.24768,1.24768,14800000.0
2008-06-05 16:02:00,1.24735,1.24789,1.24735,1.24763,24000000.0
2008-06-05 16:03:00,1.24775,1.24788,1.24754,1.24779,10600000.0
2008-06-05 16:04:00,1.24776,1.248,1.24764,1.24764,12400000.0
2008-06-05 16:05:00,1.24776,1.248,1.24758,1.24779,18200000.0
2008-06-05 16:06:00,1.24782,1.24839,1.24774,1.24774,13000000.0
2008-06-05 16:07:00,1.24813,1.24835,1.24797,1.24814,14600000.0
2008-06-05 16:08:00,1.24854,1.2486,1.24814,1.24832,19800000.0
2008-06-05 16:09:00,1.24823,1.24855,1.24821,1.24855,13400000.0
2008-06-05 16:10:00,1.24867,1.24867,1.24816,1.24847,8400000.0
2008-06-05 16:11:00,1.24837,1.24866,1.24828,1.24866,13600000.0
2008-06-05 16:12:00,1.24875,1.24876,1.24798,1.24876,14600000.0
2008-06-05 16:13:00,1.24806,1.24808,1.24779,1.24796,13200000.0
2008-06-05 16:14:00,1.24801,1.24855,1.2479,1.24817,9400000.0
2008-06-05 16:15:00,1.24768,1.24781,1.24752,1.24781,18400000.0
2008-06-05 16:16:00,1.24755,1.24782,1.24731,1.24731,12800000.0
2008-06-05 16:17:00,1.24749,1.24776,1.2473,1.24759,11800000.0
2008-06-05 16:18:00,1.24798,1.24814,1.24784,1.24813,16200000.0
2008-06-05 16:19:00,1.24745,1.24793,1.24745,1.24772,15200000.0
2008-06-05 16:20:00,1.24766,1.24834,1.24766,1.24834,11000000.0
2008-06-05 16:21:00,1.24853,1.24853,1.248,1.248,14600000.0
2008-06-05 16:22:00,1.24805,1.24805,1.2474,1.24758,9400000.0
2008-06-05 16:23:00,1.24734,1.24764,1.24723,1.24745,17400000.0
2008-06-05 16:24:00,1.24774,1.24806,1.24774,1.24806,15600000.0
2008-06-05 16:25:00,1.24778,1.24806,1.24754,1.24754,9200000.0
2008-06-05 16:26:00,1.24774,1.24797,1.24752,1.24797,16800000.0
2008-06-05 16:27:00,1.2478,1.24801,1.24746,1.24801,24000000.0
2008-06-05 16:28:00,1.24852,1.24868,1.24829,1.24868,7800000.0
2008-06-05 16:29:00,1.24882,1.24906,1.24866,1.24871,8200000.0
2008-06-05 16:30:00,1.24898,1.24925,1.24864,1.24864,11600000.0
2008-06-05 16:31:00,1.24786,1.2484,1.24786,1.24824,13000000.0
2008-06-05 16:32:00,1.24826,1.24833,1.24815,1.24818,11600000.0
2008-06-05 16:33:00,1.24845,1.24871,1.24817,1.24871,20000000.0
2008-06-05 16:34:00,1.24849,1.24885,1.24827,1.24885,19800000.0
2008-06-05 16:35:00,1.24896,1.24919,1.24876,1.249,21200000.0
2008-06-05 16:36:00,1.24926,1.24926,1.24814,1.24814,5600000.0
2008-06-05 16:37:00,1.2482,1.24912,1.2482,1.24884,10600000.0
2008-06-05 16:38:00,1.24905,1.2492,1.24871,1.24899,21800000.0
2008-06-05 16:39:00,1.24864,1.24901,1.24864,1.24885,18000000.0
2008-06-05 16:40:00,1.24912,1.24947,1.24877,1.2494,10600000.0
2008-06-05 16:41:00,1.24917,1.24917,1.24893,1.24913,18000000.0
2008-06-05 16:42:00,1.24891,1.24929,1.24891,1.24926,11600000.0
2008-06-05 16:43:00,1.24881,1.24903,1.24881,1.24903,13600000.0
2008-06-05 16:44:00,1.2493,1.24931,1.24887,1.24931,29800000.0
2008-06-05 16:45:00,1.24924,1.24952,1.24916,1.24943,14000000.0
2008-06-05 16:46:00,1.24931,1.24972,1.24931,1.24972,14000000.0
2008-06-05 16:47:00,1.24933,1.2495,1.24924,1.24924,21200000.0
2008-06-05 16:48:00,1.24909,1.24974,1.249,1.249,9600000.0
2008-06-05 16:49:00,1.24942,1.24965,1.24942,1.24965,11400000.0
2008-06-05 16:50:00,1.24929,1.24947,1.24905,1.24917,20600000.0
2008-06-05 16:51:00,1.24922,1.24969,1.24922,1.24945,10400000.0
2008-06-05 16:52:00,1.24979,1.25083,1.2496,1.25016,16400000.0
2008-06-05 16:53:00,1.25021,1.25069,1.24993,1.24993,16200000.0
2008-06-05 16:54:00,1.24981,1.24988,1.24929,1.24988,17000000.0
2008-06-05 16:55:00,1.2496,1.2496,1.24897,1.24918,22400000.0
2008-06-05 16:56:00,1.24949,1.24979,1.24919,1.24979,10400000.0
2008-06-05 16:57:00,1.24954,1.25012,1.24954,1.24966,9400000.0
2008-06-05 16:58:00,1.24956,1.24956,1.24903,1.24903,12400000.0
2008-06-05 16:59:00,1.24936,1.24936,1.2485,1.2485,14800000.0
2008-06-05 17:00:00,1.2483,1.24907,1.24828,1.24865,11000000.0
2008-06-05 17:01:00,1.24823,1.24852,1.24784,1.24851,9400000.0
2008-06-05 17:02:00,1.24836,1.24885,1.24835,1.24835,11600000.0
2008-06-05 17:03:00,1.24843,1.2486,1.24837,1.24854,16400000.0
2008-06-05 17:04:00,1.24885,1.24946,1.24885,1.2491,15200000.0
2008-06-05 17:05:00,1.24893,1.24964,1.24893,1.24914,20400000.0
2008-06-05 17:06:00,1.24868,1.249,1.24863,1.24863,12600000.0
2008-06-05 17:07:00,1.24874,1.24886,1.2483,1.24879,6800000.0
2008-06-05 17:08:00,1.24871,1.24877,1.24834,1.24834,17200000.0
2008-06-05 17:09:00,1.24842,1.24881,1.24842,1.24881,16200000.0
2008-06-05 17:10:00,1.24867,1.24886,1.24836,1.24864,34200000.0
2008-06-05 17:11:00,1.24892,1.24906,1.2484,1.24906,23800000.0
2008-06-05 17:12:00,1.24842,1.24903,1.24829,1.24861,22000000.0
2008-06-05 17:13:00,1.24872,1.24896,1.24861,1.24867,10000000.0
2008-06-05 17:14:00,1.24904,1.24935,1.24904,1.24914,15800000.0
2008-06-05 17:15:00,1.24908,1.24909,1.24885,1.24909,14600000.0
2008-06-05 17:16:00,1.24925,1.24947,1.24876,1.24915,14200000.0
2008-06-05 17:17:00,1.24966,1.24966,1.24923,1.24923,9800000.0
2008-06-05 17:18:00,1.24952,1.2498,1.24941,1.2498,27200000.0
2008-06-05 17:19:00,1.2496,1.2498,1.24947,1.24947,13800000.0
2008-06-05 17:20:00,1.24927,1.24966,1.24913,1.24962,19800000.0
2008-06-05 17:21:00,1.24973,1.24973,1.24948,1.24948,17400000.0
2008-06-05 17:22:00,1.24983,1.24999,1.24944,1.24978,31400000.0
2008-06-05 17:23:00,1.24959,1.25031,1.24959,1.25005,10800000.0
2008-06-05 17:24:00,1.24966,1.25028,1.24948,1.24977,22800000.0
2008-06-05 17:25:00,1.24995,1.24995,1.24934,1.24934,15400000.0
2008-06-05 17:26:00,1.24957,1.24993,1.24938,1.24938,15400000.0
2008-06-05 17:27:00,1.24933,1.2496,1.24887,1.24945,10000000.0
2008-06-05 17:28:00,1.24944,1.24964,1.2493,1.2493,8200000.0
2008-06-05 17:29:00,1.24967,1.24977,1.24956,1.24977,16200000.0
2008-06-05 17:30:00,1.2502,1.2502,1.24942,1.24942,10200000.0
2008-06-05 17:31:00,1.2507,1.2507,1.2503,1.2506,15700000.0
2008-06-05 17:32:00,1.24967,1.25041,1.24909,1.25041,15700000.0
2008-06-05 17:33:00,1.25003,1.25038,1.24984,1.24989,14200000.0
2008-06-05 17:34:00,1.24941,1.24966,1.24905,1.24952,24400000.0
2008-06-05 17:35:00,1.24953,1.24982,1.24936,1.2498,17800000.0
2008-06-05 17:36:00,1.24995,1.25012,1.24938,1.24938,18600000.0
2008-06-05 17:37:00,1.2499,1.2499,1.24932,1.24942,18800000.0
2008-06-05 17:38:00,1.24929,1.24989,1.24917,1.24917,17000000.0
2008-06-05 17:39:00,1.24943,1.24972,1.24927,1.24937,13000000.0
2008-06-05 17:40:00,1.2502,1.2502,1.2502,1.2502,8400000.0
2008-06-05 17:41:00,1.24921,1.24941,1.24915,1.24941,8400000.0
2008-06-05 17:42:00,1.24936,1.25001,1.2488,1.24959,28200000.0
2008-06-05 17:43:00,1.24913,1.24937,1.24913,1.24931,10600000.0
2008-06-05 17:44:00,1.24987,1.24987,1.24915,1.24953,20800000.0
2008-06-05 17:45:00,1.24904,1.24953,1.24904,1.24943,18400000.0
2008-06-05 17:46:00,1.24954,1.24973,1.24921,1.24949,11600000.0
2008-06-05 17:47:00,1.24948,1.25022,1.2493,1.25022,18600000.0
2008-06-05 17:48:00,1.25,1.25015,1.24973,1.24973,10600000.0
2008-06-05 17:49:00,1.2489,1.24946,1.2489,1.24943,16200000.0
2008-06-05 17:50:00,1.24893,1.24924,1.2489,1.24895,9400000.0
2008-06-05 17:51:00,1.249,1.24969,1.249,1.24906,11400000.0
2008-06-05 17:52:00,1.24916,1.24923,1.24873,1.24873,12200000.0
2008-06-05 17:53:00,1.24885,1.24928,1.24849,1.24918,15800000.0
2008-06-05 17:54:00,1.24926,1.24939,1.24899,1.24902,11800000.0
2008-06-05 17:55:00,1.24894,1.24955,1.24894,1.24944,19400000.0
2008-06-05 17:56:00,1.24913,1.24939,1.24904,1.24939,19400000.0
2008-06-05 17:58:00,1.24895,1.24895,1.24872,1.24886,13200000.0
2008-06-05 17:59:00,1.24897,1.24903,1.24869,1.24873,15000000.0
2008-06-05 18:00:00,1.24879,1.24896,1.24858,1.24896,16200000.0
2008-06-05 18:01:00,1.24908,1.24949,1.24891,1.24932,27200000.0
2008-06-05 18:02:00,1.24903,1.24928,1.24853,1.24853,10600000.0
2008-06-05 18:03:00,1.24862,1.24919,1.24852,1.24913,17600000.0
2008-06-05 18:04:00,1.24904,1.24921,1.24887,1.24901,13600000.0
2008-06-05 18:05:00,1.24946,1.24948,1.24901,1.24901,10600000.0
2008-06-05 18:06:00,1.24977,1.24977,1.24897,1.24937,27800000.0
2008-06-05 18:07:00,1.24929,1.2496,1.24914,1.24938,25200000.0
2008-06-05 18:08:00,1.24937,1.24967,1.24921,1.24927,17000000.0
2008-06-05 18:09:00,1.24885,1.24929,1.24878,1.24901,18200000.0
2008-06-05 18:10:00,1.24939,1.24973,1.24927,1.2493,10400000.0
2008-06-05 18:11:00,1.24913,1.24941,1.24858,1.24922,15000000.0
2008-06-05 18:12:00,1.24989,1.24992,1.24943,1.24957,12000000.0
2008-06-05 18:13:00,1.24945,1.25002,1.24945,1.24977,13200000.0
2008-06-05 18:14:00,1.24945,1.25018,1.24945,1.25008,15400000.0
2008-06-05 18:15:00,1.25007,1.25007,1.24948,1.24948,14000000.0
2008-06-05 18:16:00,1.24951,1.24991,1.24936,1.24962,18400000.0
2008-06-05 18:17:00,1.24949,1.24959,1.24876,1.24942,15200000.0
2008-06-05 18:18:00,1.24953,1.24956,1.24894,1.24956,10400000.0
2008-06-05 18:19:00,1.24956,1.25005,1.24956,1.24961,18600000.0
2008-06-05 18:20:00,1.24948,1.24987,1.24948,1.24987,2600000.0
2008-06-05 18:21:00,1.24947,1.24947,1.24901,1.24934,17200000.0
2008-06-05 18:22:00,1.24941,1.24981,1.24941,1.24945,11200000.0
2008-06-05 18:25:00,1.25,1.2502,1.2498,1.2498,21800000.0
2008-06-05 18:26:00,1.24854,1.24918,1.24854,1.24914,21800000.0
2008-06-05 18:27:00,1.24926,1.24954,1.24902,1.2495,17200000.0
2008-06-05 18:28:00,1.24889,1.24933,1.24888,1.24933,17400000.0
2008-06-05 18:29:00,1.2493,1.24948,1.24926,1.24948,11000000.0
2008-06-05 18:30:00,1.24946,1.24946,1.24929,1.24929,11600000.0
2008-06-05 18:31:00,1.24937,1.24945,1.24896,1.24906,18000000.0
2008-06-05 18:32:00,1.24931,1.24959,1.24919,1.24938,14200000.0
2008-06-05 18:33:00,1.249,1.24929,1.24895,1.24895,15400000.0
2008-06-05 18:34:00,1.24919,1.24968,1.24919,1.24936,26400000.0
2008-06-05 18:35:00,1.24964,1.25012,1.24962,1.24994,18600000.0
2008-06-05 18:36:00,1.24964,1.24982,1.24955,1.24955,9000000.0
2008-06-05 18:37:00,1.24908,1.24968,1.24889,1.24917,13200000.0
2008-06-05 18:38:00,1.24908,1.24941,1.24884,1.24941,19800000.0
2008-06-05 18:39:00,1.24936,1.24948,1.24926,1.24933,19400000.0
2008-06-05 18:40:00,1.24956,1.24975,1.24936,1.24953,14400000.0
2008-06-05 18:41:00,1.24945,1.24968,1.24945,1.24945,9400000.0
2008-06-05 18:42:00,1.24915,1.24975,1.24915,1.24941,9400000.0
2008-06-05 18:43:00,1.24986,1.25001,1.24958,1.24976,10000000.0
2008-06-05 18:44:00,1.24987,1.24987,1.24966,1.24984,21000000.0
2008-06-05 18:45:00,1.24994,1.24994,1.24938,1.24945,9400000.0
2008-06-05 18:46:00,1.24969,1.24991,1.24969,1.24969,18200000.0
2008-06-05 18:47:00,1.24985,1.24985,1.24936,1.24961,17400000.0
2008-06-05 18:48:00,1.24938,1.24955,1.24862,1.2491,23800000.0
2008-06-05 18:49:00,1.24912,1.24912,1.24883,1.2489,7000000.0
2008-06-05 18:50:00,1.24886,1.249,1.24877,1.24877,11000000.0
2008-06-05 18:51:00,1.24888,1.2494,1.24876,1.2494,13400000.0
2008-06-05 18:52:00,1.24913,1.2493,1.24882,1.24898,18200000.0
2008-06-05 18:53:00,1.24924,1.24924,1.24832,1.24838,17800000.0
2008-06-05 18:54:00,1.24855,1.24909,1.24846,1.24854,18000000.0
2008-06-05 18:55:00,1.24884,1.24971,1.24879,1.24932,12400000.0
2008-06-05 18:56:00,1.24943,1.24977,1.24889,1.24912,17400000.0
2008-06-05 18:57:00,1.24887,1.24927,1.24837,1.24927,7800000.0
2008-06-05 18:58:00,1.24942,1.24942,1.24873,1.24873,10400000.0
2008-06-05 18:59:00,1.24848,1.24877,1.24794,1.24827,15600000.0
2008-06-05 19:00:00,1.24867,1.24874,1.24845,1.24874,12600000.0
2008-06-05 19:01:00,1.24893,1.24907,1.24848,1.24851,16000000.0
2008-06-05 19:02:00,1.24859,1.24887,1.24843,1.24875,10600000.0
2008-06-05 19:03:00,1.2483,1.24888,1.24812,1.24812,26600000.0
2008-06-05 19:04:00,1.24844,1.24919,1.24837,1.24868,22400000.0
2008-06-05 19:05:00,1.24869,1.24884,1.24858,1.24882,11000000.0
2008-06-05 19:06:00,1.24862,1.24915,1.24858,1.24915,14400000.0
2008-06-05 19:07:00,1.24895,1.24966,1.24895,1.24949,16000000.0
2008-06-05 19:08:00,1.24927,1.24927,1.2488,1.24891,21800000.0
2008-06-05 19:09:00,1.2491,1.24922,1.2489,1.24903,7200000.0
2008-06-05 19:10:00,1.24938,1.24964,1.24933,1.2495,11000000.0
2008-06-05 19:11:00,1.24874,1.249,1.24853,1.24882,24600000.0
2008-06-05 19:12:00,1.24891,1.24925,1.24891,1.24911,16800000.0
2008-06-05 19:13:00,1.24909,1.24938,1.24909,1.24927,16400000.0
2008-06-05 19:14:00,1.24915,1.24943,1.24915,1.24915,7400000.0
2008-06-05 19:15:00,1.24926,1.24962,1.24925,1.24946,16200000.0
2008-06-05 19:16:00,1.24919,1.24935,1.2488,1.24935,26800000.0
2008-06-05 19:17:00,1.24932,1.24954,1.24917,1.24954,33600000.0
2008-06-05 19:18:00,1.24926,1.2495,1.24876,1.2495,9800000.0
2008-06-05 19:19:00,1.24927,1.24941,1.24899,1.24941,9200000.0
2008-06-05 19:20:00,1.24936,1.24936,1.24915,1.24915,7400000.0
2008-06-05 19:21:00,1.249,1.24919,1.24898,1.24919,18600000.0
2008-06-05 19:22:00,1.24897,1.24983,1.24897,1.24922,8600000.0
2008-06-05 19:23:00,1.24895,1.24921,1.24895,1.24919,6800000.0
2008-06-05 19:24:00,1.2492,1.24971,1.24916,1.24971,11800000.0
2008-06-05 19:25:00,1.24941,1.24941,1.24893,1.24904,9400000.0
2008-06-05 19:26:00,1.249,1.24913,1.24877,1.24887,11400000.0
2008-06-05 19:27:00,1.24908,1.24909,1.24862,1.24873,18400000.0
2008-06-05 19:28:00,1.24923,1.24923,1.24909,1.2492,8200000.0
2008-06-05 19:29:00,1.24936,1.24936,1.24882,1.24902,13200000.0
2008-06-05 19:30:00,1.24906,1.2498,1.24904,1.24931,14000000.0
2008-06-05 19:31:00,1.2492,1.24961,1.24906,1.24906,11200000.0
2008-06-05 19:32:00,1.24857,1.24884,1.24851,1.24884,17400000.0
2008-06-05 19:33:00,1.2485,1.24925,1.24843,1.24925,13900000.0
2008-06-05 19:34:00,1.24873,1.24875,1.2483,1.24875,18800000.0
2008-06-05 19:35:00,1.24868,1.24882,1.24837,1.24861,19400000.0
2008-06-05 19:36:00,1.24845,1.24907,1.24837,1.24864,14000000.0
2008-06-05 19:37:00,1.24847,1.24902,1.2483,1.24867,20800000.0
2008-06-05 19:39:00,1.24821,1.24857,1.24807,1.24847,10400000.0
2008-06-05 19:40:00,1.2487,1.2487,1.24838,1.24864,8800000.0
2008-06-05 19:41:00,1.24892,1.24892,1.24837,1.24861,9200000.0
2008-06-05 19:42:00,1.24841,1.24883,1.24826,1.24883,10600000.0
2008-06-05 19:43:00,1.24832,1.24862,1.24832,1.24832,10400000.0
2008-06-05 19:44:00,1.24852,1.24852,1.24788,1.24797,18600000.0
2008-06-05 19:45:00,1.2483,1.24846,1.2483,1.24846,12200000.0
2008-06-05 19:46:00,1.24848,1.24858,1.24825,1.24832,12200000.0
2008-06-05 19:47:00,1.24862,1.24881,1.2484,1.24857,15800000.0
2008-06-05 19:48:00,1.24819,1.24851,1.24797,1.24797,16800000.0
2008-06-05 19:49:00,1.2492,1.2492,1.2492,1.2492,13400000.0
2008-06-05 19:50:00,1.24819,1.24862,1.24804,1.24829,13400000.0
2008-06-05 19:51:00,1.24826,1.24826,1.24771,1.24786,12200000.0
2008-06-05 19:52:00,1.2489,1.2489,1.2488,1.2488,4200000.0
2008-06-05 19:53:00,1.24807,1.24807,1.2479,1.2479,4200000.0
2008-06-05 19:54:00,1.24835,1.24847,1.2481,1.24827,19800000.0
2008-06-05 19:55:00,1.2482,1.2482,1.24765,1.24817,25800000.0
2008-06-05 19:56:00,1.24818,1.24818,1.24815,1.24815,2600000.0
2008-06-05 19:57:00,1.24805,1.2486,1.24786,1.24826,19400000.0
2008-06-05 19:59:00,1.2491,1.2491,1.2489,1.2489,4200000.0
2008-06-05 20:00:00,1.2486,1.24886,1.2486,1.24886,4200000.0
2008-06-05 20:01:00,1.24835,1.24869,1.24835,1.24855,7800000.0
2008-06-05 20:02:00,1.24858,1.24915,1.24855,1.24878,11000000.0
2008-06-05 20:03:00,1.24842,1.24883,1.24831,1.24883,14000000.0
2008-06-05 20:04:00,1.24839,1.24888,1.2483,1.24862,17200000.0
2008-06-05 20:05:00,1.2488,1.24922,1.24848,1.24922,17600000.0
2008-06-05 20:07:00,1.24884,1.24894,1.24852,1.24886,18000000.0
2008-06-05 20:08:00,1.24877,1.24906,1.24875,1.24878,14000000.0
2008-06-05 20:09:00,1.24858,1.24869,1.2483,1.24869,17800000.0
2008-06-05 20:10:00,1.24873,1.24873,1.24852,1.24852,6200000.0
2008-06-05 20:11:00,1.2483,1.24868,1.2483,1.24868,15800000.0
2008-06-05 20:12:00,1.24842,1.24897,1.24841,1.24897,18600000.0
2008-06-05 20:13:00,1.2487,1.2492,1.24861,1.24861,16400000.0
2008-06-05 20:14:00,1.24838,1.24841,1.24838,1.24841,2000000.0
2008-06-05 20:15:00,1.24787,1.24809,1.24787,1.24807,9800000.0
2008-06-05 20:16:00,1.24798,1.24847,1.24772,1.24811,12400000.0
2008-06-05 20:17:00,1.24792,1.24858,1.24792,1.24811,10000000.0
2008-06-05 20:18:00,1.24818,1.24829,1.24774,1.24789,14800000.0
2008-06-05 20:19:00,1.24773,1.24817,1.24773,1.24795,6800000.0
2008-06-05 20:20:00,1.24809,1.24858,1.24809,1.2483,15600000.0
2008-06-05 20:21:00,1.24824,1.24846,1.24796,1.24825,6200000.0
2008-06-05 20:22:00,1.24828,1.24828,1.24774,1.24774,18000000.0
2008-06-05 20:23:00,1.24769,1.24819,1.24769,1.24806,13600000.0
2008-06-05 20:24:00,1.24809,1.24809,1.24761,1.24797,18200000.0
2008-06-05 20:25:00,1.2483,1.2483,1.24815,1.24827,7200000.0
2008-06-05 20:26:00,1.24814,1.24859,1.24814,1.24859,3200000.0
2008-06-05 20:27:00,1.24836,1.24863,1.24836,1.24863,6800000.0
2008-06-05 20:28:00,1.24827,1.24833,1.24788,1.24809,16800000.0
2008-06-05 20:29:00,1.2476,1.24856,1.2476,1.24793,14200000.0
2008-06-05 20:30:00,1.24832,1.24848,1.24807,1.24818,5000000.0
2008-06-05 20:31:00,1.24819,1.24819,1.24788,1.24809,4200000.0
2008-06-05 20:32:00,1.24743,1.24793,1.24743,1.24786,18600000.0
2008-06-05 20:33:00,1.2488,1.2488,1.2487,1.2488,11800000.0
2008-06-05 20:34:00,1.24799,1.24807,1.24764,1.24787,11800000.0
2008-06-05 20:35:00,1.2478,1.24817,1.24768,1.24795,8200000.0
2008-06-05 20:36:00,1.2479,1.24807,1.24756,1.24785,9600000.0
2008-06-05 20:37:00,1.24726,1.2477,1.24684,1.2477,16400000.0
2008-06-05 20:38:00,1.24834,1.24834,1.24811,1.24811,5800000.0
2008-06-05 20:39:00,1.2475,1.24835,1.2475,1.24835,10600000.0
2008-06-05 20:40:00,1.24806,1.24832,1.24804,1.2481,6800000.0
2008-06-05 20:41:00,1.24794,1.24805,1.24794,1.24798,10600000.0
2008-06-05 20:42:00,1.24778,1.24778,1.24744,1.24744,16200000.0
2008-06-05 20:43:00,1.24719,1.24759,1.24701,1.24758,11600000.0
2008-06-05 20:44:00,1.24781,1.24781,1.24659,1.24692,13000000.0
2008-06-05 20:45:00,1.24674,1.24801,1.24674,1.24801,9800000.0
2008-06-05 20:46:00,1.24783,1.24783,1.24759,1.24761,8200000.0
2008-06-05 20:47:00,1.2476,1.24789,1.24759,1.24784,11800000.0
2008-06-05 20:48:00,1.24738,1.24763,1.24738,1.24763,8600000.0
2008-06-05 20:49:00,1.24826,1.24843,1.24807,1.24814,15600000.0
2008-06-05 20:50:00,1.24822,1.24857,1.24795,1.24795,41300000.0
2008-06-05 20:51:00,1.2484,1.24855,1.24813,1.24813,11800000.0
2008-06-05 20:52:00,1.24857,1.24857,1.24796,1.24806,18600000.0
2008-06-05 20:53:00,1.2488,1.2489,1.2488,1.2489,23000000.0
2008-06-05 20:54:00,1.2483,1.24839,1.24801,1.24812,23000000.0
2008-06-05 20:55:00,1.24773,1.24807,1.24759,1.24759,15600000.0
2008-06-05 20:56:00,1.2479,1.24819,1.24769,1.24819,22000000.0
2008-06-05 20:57:00,1.24814,1.24824,1.24777,1.2478,11600000.0
2008-06-05 20:58:00,1.2483,1.2485,1.2483,1.2485,17200000.0
2008-06-05 20:59:00,1.24804,1.24804,1.24773,1.24793,17200000.0
2008-06-05 21:00:00,1.2477,1.2477,1.24738,1.24738,9400000.0
2008-06-05 21:01:00,1.24738,1.24778,1.24725,1.24778,11600000.0
2008-06-05 21:02:00,1.24775,1.24775,1.24747,1.24753,5800000.0
2008-06-05 21:03:00,1.24789,1.24797,1.24771,1.24771,7600000.0
2008-06-05 21:04:00,1.24779,1.24781,1.24738,1.24745,9400000.0
2008-06-05 21:05:00,1.24673,1.24735,1.24673,1.24735,12800000.0
2008-06-05 21:06:00,1.24743,1.24772,1.24724,1.24772,15400000.0
2008-06-05 21:07:00,1.2477,1.24794,1.24727,1.24727,4200000.0
2008-06-05 21:08:00,1.24718,1.24745,1.24718,1.24726,8000000.0
2008-06-05 21:09:00,1.24747,1.24803,1.24747,1.24803,21600000.0
2008-06-05 21:10:00,1.24824,1.24824,1.24781,1.24781,5200000.0
2008-06-05 21:12:00,1.24762,1.24817,1.24745,1.24757,9800000.0
2008-06-05 21:13:00,1.2485,1.2485,1.2485,1.2485,4200000.0
2008-06-05 21:14:00,1.24756,1.24816,1.24756,1.24768,4200000.0
2008-06-05 21:15:00,1.24749,1.24776,1.24719,1.24776,10000000.0
2008-06-05 21:16:00,1.24751,1.24807,1.24736,1.24807,9400000.0
2008-06-05 21:17:00,1.24786,1.24825,1.24767,1.24807,7800000.0
2008-06-05 21:18:00,1.24813,1.24836,1.24777,1.24777,16400000.0
2008-06-05 21:19:00,1.24792,1.24792,1.24745,1.24754,12800000.0
2008-06-05 21:20:00,1.24769,1.24811,1.24769,1.24807,5200000.0
2008-06-05 21:21:00,1.24799,1.24818,1.24768,1.24785,14600000.0
2008-06-05 21:22:00,1.24776,1.24817,1.24759,1.24771,20200000.0
2008-06-05 21:23:00,1.24771,1.24838,1.24771,1.2478,17400000.0
2008-06-05 21:24:00,1.24793,1.24793,1.24758,1.24758,4200000.0
2008-06-05 21:25:00,1.24722,1.24795,1.24719,1.24795,6600000.0
2008-06-05 21:26:00,1.24785,1.24787,1.24784,1.24787,17000000.0
2008-06-05 21:27:00,1.24792,1.24856,1.24786,1.24856,12800000.0
2008-06-05 21:28:00,1.24815,1.24815,1.24747,1.24783,11800000.0
2008-06-05 21:29:00,1.24776,1.24778,1.24733,1.24746,14800000.0
2008-06-05 21:30:00,1.24744,1.24744,1.24742,1.24742,2600000.0
2008-06-05 21:31:00,1.24753,1.24769,1.24723,1.24723,10000000.0
2008-06-05 21:32:00,1.24765,1.24824,1.24765,1.24812,18100000.0
2008-06-05 21:33:00,1.24837,1.24858,1.24834,1.24836,9200000.0
2008-06-05 21:34:00,1.24849,1.24853,1.24787,1.24787,19600000.0
2008-06-05 21:35:00,1.24781,1.24786,1.24775,1.24775,6400000.0
2008-06-05 21:36:00,1.24814,1.24831,1.24808,1.24808,3000000.0
2008-06-05 21:37:00,1.24822,1.2483,1.24809,1.24817,7400000.0
2008-06-05 21:38:00,1.24811,1.24811,1.24772,1.2478,10200000.0
2008-06-05 21:39:00,1.2476,1.24763,1.24728,1.24741,10800000.0
2008-06-05 21:40:00,1.2475,1.24765,1.2473,1.24733,14600000.0
2008-06-05 21:41:00,1.24759,1.24781,1.24707,1.24741,13800000.0
2008-06-05 21:42:00,1.24727,1.24735,1.24689,1.24693,10600000.0
2008-06-05 21:43:00,1.24728,1.24766,1.24714,1.24737,18400000.0
2008-06-05 21:44:00,1.24778,1.24778,1.24754,1.24754,5200000.0
2008-06-05 21:45:00,1.24714,1.24753,1.24706,1.24724,11000000.0
2008-06-05 21:46:00,1.24728,1.24762,1.24728,1.24739,10600000.0
2008-06-05 21:47:00,1.24695,1.24757,1.24695,1.24752,13600000.0
2008-06-05 21:48:00,1.2476,1.24784,1.24739,1.24784,17000000.0
2008-06-05 21:49:00,1.2479,1.2479,1.2474,1.24749,7400000.0
2008-06-05 21:50:00,1.2477,1.2477,1.2477,1.2477,11600000.0
2008-06-05 21:51:00,1.24719,1.24749,1.24662,1.24662,11600000.0
2008-06-05 21:52:00,1.24696,1.24696,1.24689,1.24689,3200000.0
2008-06-05 21:53:00,1.24689,1.24726,1.24684,1.24707,7400000.0
2008-06-05 21:54:00,1.2469,1.24699,1.24653,1.24653,12000000.0
2008-06-05 21:56:00,1.24667,1.247,1.24667,1.2467,8200000.0
2008-06-05 21:57:00,1.24677,1.24705,1.24662,1.24705,22400000.0
2008-06-05 21:58:00,1.24707,1.24713,1.24683,1.24708,13800000.0
2008-06-05 21:59:00,1.24698,1.2473,1.24698,1.2473,5000000.0
2008-06-05 22:00:00,1.24697,1.24755,1.24697,1.24727,18000000.0
2008-06-05 22:01:00,1.24764,1.24765,1.24704,1.24745,14400000.0
2008-06-05 22:02:00,1.24752,1.24752,1.24714,1.24714,20400000.0
2008-06-05 22:03:00,1.24736,1.24738,1.24736,1.24738,4000000.0
2008-06-05 22:04:00,1.24685,1.24717,1.24685,1.24698,14600000.0
2008-06-05 22:05:00,1.24702,1.24711,1.24691,1.2471,8800000.0
2008-06-05 22:06:00,1.2472,1.24747,1.24712,1.24747,11800000.0
2008-06-05 22:07:00,1.2475,1.2475,1.24699,1.24749,11800000.0
2008-06-05 22:08:00,1.247,1.2471,1.24654,1.24654,13200000.0
2008-06-05 22:09:00,1.24659,1.24726,1.24659,1.24726,12600000.0
2008-06-05 22:10:00,1.24715,1.24735,1.24705,1.24706,17800000.0
2008-06-05 22:11:00,1.24711,1.24721,1.24691,1.24721,10400000.0
2008-06-05 22:12:00,1.24736,1.24736,1.24697,1.24707,18800000.0
2008-06-05 22:13:00,1.24713,1.24729,1.2469,1.24709,9000000.0
2008-06-05 22:14:00,1.24701,1.24701,1.24694,1.24694,3200000.0
2008-06-05 22:15:00,1.2474,1.2474,1.2474,1.2474,13800000.0
2008-06-05 22:16:00,1.24682,1.24722,1.24667,1.24677,13800000.0
2008-06-05 22:17:00,1.24657,1.2468,1.24641,1.24643,8200000.0
2008-06-05 22:18:00,1.24646,1.24646,1.24621,1.24621,11200000.0
2008-06-05 22:19:00,1.24635,1.24647,1.24631,1.24633,9400000.0
2008-06-05 22:20:00,1.2463,1.24669,1.24593,1.24632,9400000.0
2008-06-05 22:21:00,1.24675,1.24703,1.24666,1.24672,21200000.0
2008-06-05 22:22:00,1.24688,1.24692,1.24661,1.24668,17000000.0
2008-06-05 22:23:00,1.24663,1.2471,1.2465,1.24664,15200000.0
2008-06-05 22:24:00,1.24662,1.24662,1.24654,1.24654,2600000.0
2008-06-05 22:25:00,1.24637,1.24637,1.24579,1.24626,6200000.0
2008-06-05 22:26:00,1.24633,1.24686,1.24622,1.24635,16600000.0
2008-06-05 22:27:00,1.24631,1.24664,1.24629,1.24639,21600000.0
2008-06-05 22:28:00,1.24637,1.24692,1.24637,1.24661,10000000.0
2008-06-05 22:29:00,1.24679,1.24679,1.24663,1.24663,3400000.0
2008-06-05 22:30:00,1.2466,1.24701,1.24653,1.24656,12200000.0
2008-06-05 22:32:00,1.24677,1.24678,1.24653,1.2466,7600000.0
2008-06-05 22:33:00,1.2471,1.2471,1.2471,1.2471,7400000.0
2008-06-05 22:34:00,1.24687,1.24697,1.24672,1.24697,7400000.0
2008-06-05 22:35:00,1.2473,1.2473,1.2473,1.2473,14800000.0
2008-06-05 22:36:00,1.2468,1.2472,1.24674,1.2472,14800000.0
2008-06-05 22:37:00,1.24725,1.24758,1.24702,1.24749,8400000.0
2008-06-05 22:38:00,1.24744,1.24785,1.24744,1.24785,2000000.0
2008-06-05 22:39:00,1.24744,1.24772,1.24741,1.24772,12000000.0
2008-06-05 22:40:00,1.248,1.248,1.2478,1.2479,11200000.0
2008-06-05 22:41:00,1.24734,1.24752,1.24732,1.24752,11200000.0
2008-06-05 22:42:00,1.24741,1.24741,1.24686,1.24686,5200000.0
2008-06-05 22:43:00,1.24727,1.24735,1.24727,1.24735,2600000.0
2008-06-05 22:44:00,1.2473,1.24746,1.24694,1.24745,11000000.0
2008-06-05 22:45:00,1.24731,1.24763,1.24691,1.24727,11000000.0
2008-06-05 22:46:00,1.24731,1.24754,1.24704,1.24728,11000000.0
2008-06-05 22:47:00,1.2478,1.24803,1.24743,1.24743,15200000.0
2008-06-05 22:48:00,1.24747,1.2478,1.24701,1.24762,7200000.0
2008-06-05 22:49:00,1.24723,1.24723,1.24694,1.24694,2600000.0
2008-06-05 22:50:00,1.24764,1.24771,1.24728,1.24728,16400000.0
2008-06-05 22:51:00,1.24716,1.24771,1.24716,1.24771,14800000.0
2008-06-05 22:52:00,1.24727,1.24727,1.24725,1.24725,2600000.0
2008-06-05 22:53:00,1.24724,1.24762,1.24716,1.24762,18000000.0
2008-06-05 22:54:00,1.2478,1.2478,1.2478,1.2478,11000000.0
2008-06-05 22:55:00,1.24773,1.24793,1.24753,1.2478,11000000.0
2008-06-05 22:56:00,1.24749,1.24751,1.24742,1.24742,7400000.0
2008-06-05 22:57:00,1.24766,1.24776,1.24763,1.24776,19800000.0
2008-06-05 22:58:00,1.248,1.24833,1.24785,1.24789,22200000.0
2008-06-05 22:59:00,1.24817,1.24818,1.24751,1.24751,8000000.0
2008-06-05 23:00:00,1.24694,1.24726,1.24694,1.24726,14200000.0
2008-06-05 23:01:00,1.24736,1.24746,1.24736,1.24746,2000000.0
2008-06-05 23:02:00,1.24788,1.24814,1.24771,1.2478,17600000.0
2008-06-05 23:03:00,1.2485,1.2485,1.2484,1.2484,12600000.0
2008-06-05 23:04:00,1.24791,1.24796,1.24756,1.24774,12600000.0
2008-06-05 23:06:00,1.2478,1.24833,1.2478,1.24833,17200000.0
2008-06-05 23:07:00,1.24854,1.24879,1.24831,1.24843,27800000.0
2008-06-05 23:08:00,1.24811,1.24838,1.24799,1.24818,14800000.0
2008-06-05 23:09:00,1.24831,1.24845,1.24805,1.24825,10000000.0
2008-06-05 23:10:00,1.24814,1.2484,1.24804,1.24804,14400000.0
2008-06-05 23:11:00,1.248,1.24812,1.24761,1.24761,22200000.0
2008-06-05 23:12:00,1.24795,1.24824,1.24795,1.24822,7400000.0
2008-06-05 23:13:00,1.24808,1.24838,1.24794,1.24816,13200000.0
2008-06-05 23:15:00,1.2486,1.2487,1.2486,1.2487,18000000.0
2008-06-05 23:16:00,1.24805,1.24805,1.24737,1.24768,18000000.0
2008-06-05 23:17:00,1.2479,1.24854,1.24785,1.2481,11600000.0
2008-06-05 23:19:00,1.24833,1.24838,1.24786,1.24822,13000000.0
2008-06-05 23:20:00,1.24807,1.2484,1.24807,1.2484,3200000.0
2008-06-05 23:21:00,1.24807,1.24885,1.24778,1.24778,14600000.0
2008-06-05 23:22:00,1.2485,1.2485,1.2485,1.2485,14600000.0
2008-06-05 23:23:00,1.24784,1.24827,1.24757,1.24799,14600000.0
2008-06-05 23:24:00,1.24794,1.24836,1.24765,1.24785,12400000.0
2008-06-05 23:25:00,1.24831,1.24837,1.24784,1.24787,16600000.0
2008-06-05 23:26:00,1.24775,1.24822,1.24761,1.24782,14800000.0
2008-06-05 23:27:00,1.24769,1.24787,1.2475,1.24755,6200000.0
2008-06-05 23:28:00,1.24765,1.24809,1.2475,1.24809,11200000.0
2008-06-05 23:29:00,1.24833,1.24848,1.24833,1.24841,12000000.0
2008-06-05 23:30:00,1.24847,1.24851,1.24808,1.24851,9800000.0
2008-06-05 23:31:00,1.24837,1.24852,1.24837,1.24852,3400000.0
2008-06-05 23:32:00,1.24832,1.24848,1.24832,1.24848,2000000.0
2008-06-05 23:33:00,1.2493,1.2493,1.2491,1.2491,10000000.0
2008-06-05 23:34:00,1.24827,1.24876,1.24827,1.24847,10000000.0
2008-06-05 23:35:00,1.2493,1.2493,1.2491,1.2492,17000000.0
2008-06-05 23:36:00,1.24849,1.24875,1.24831,1.24842,17000000.0
2008-06-05 23:37:00,1.24893,1.249,1.24889,1.24893,6800000.0
2008-06-05 23:38:00,1.24913,1.24913,1.24855,1.24855,16000000.0
2008-06-05 23:39:00,1.24903,1.24916,1.24896,1.24901,6400000.0
2008-06-05 23:40:00,1.24901,1.24912,1.2488,1.24885,9000000.0
2008-06-05 23:41:00,1.24865,1.24923,1.24865,1.24923,15400000.0
2008-06-05 23:42:00,1.2497,1.2498,1.2497,1.2498,17400000.0
2008-06-05 23:43:00,1.24929,1.24929,1.24843,1.24843,17400000.0
2008-06-05 23:44:00,1.24865,1.24902,1.24849,1.24889,9600000.0
2008-06-05 23:45:00,1.2494,1.2495,1.2494,1.2495,18600000.0
2008-06-05 23:46:00,1.24895,1.24927,1.24893,1.24893,18600000.0
2008-06-05 23:47:00,1.24876,1.24969,1.24876,1.24916,14800000.0
2008-06-05 23:48:00,1.24914,1.24934,1.24908,1.24927,12200000.0
2008-06-05 23:49:00,1.24938,1.24961,1.24928,1.24953,10200000.0
2008-06-05 23:50:00,1.24956,1.24956,1.2491,1.24927,14600000.0
2008-06-05 23:51:00,1.24945,1.24962,1.249,1.24951,18200000.0
2008-06-05 23:52:00,1.24948,1.24969,1.2493,1.24959,18200000.0
2008-06-05 23:53:00,1.24972,1.25004,1.24972,1.24993,10800000.0
2008-06-05 23:54:00,1.24951,1.25001,1.24951,1.24954,4200000.0
2008-06-05 23:55:00,1.24957,1.24985,1.24938,1.24957,9000000.0
2008-06-05 23:56:00,1.24941,1.24969,1.24933,1.24933,6800000.0
2008-06-05 23:57:00,1.25,1.2501,1.25,1.2501,6400000.0
2008-06-05 23:58:00,1.2492,1.24973,1.2492,1.24931,6400000.0
2008-06-05 23:59:00,1.2502,1.2502,1.2502,1.2502,14000000.0
2008-06-06 00:00:00,1.24955,1.24985,1.24955,1.24983,14000000.0
2008-06-06 00:01:00,1.25015,1.25015,1.24979,1.2498,18000000.0
2008-06-06 00:02:00,1.2502,1.25038,1.24961,1.24961,9600000.0
2008-06-06 00:04:00,1.24994,1.25042,1.24977,1.24978,12600000.0
2008-06-06 00:05:00,1.2503,1.2503,1.2502,1.2502,8400000.0
2008-06-06 00:06:00,1.24998,1.24998,1.24959,1.24995,8400000.0
2008-06-06 00:08:00,1.24969,1.24969,1.24963,1.24963,14000000.0
2008-06-06 00:09:00,1.2504,1.2505,1.2503,1.2503,12800000.0
2008-06-06 00:10:00,1.24962,1.24988,1.24935,1.24988,12800000.0
2008-06-06 00:11:00,1.24968,1.24976,1.24968,1.24976,3600000.0
2008-06-06 00:12:00,1.25003,1.25006,1.24973,1.24996,11000000.0
2008-06-06 00:13:00,1.24982,1.25011,1.24972,1.24981,16800000.0
2008-06-06 00:16:00,1.2499,1.25017,1.24984,1.25017,12200000.0
2008-06-06 00:19:00,1.24983,1.25001,1.24963,1.25001,12400000.0
2008-06-06 00:20:00,1.24991,1.24991,1.24958,1.24958,16000000.0
2008-06-06 00:21:00,1.25008,1.25046,1.25008,1.25046,7600000.0
2008-06-06 00:22:00,1.25019,1.25057,1.25019,1.25032,9400000.0
2008-06-06 00:23:00,1.25012,1.2503,1.24982,1.25005,8000000.0
2008-06-06 00:24:00,1.24989,1.25022,1.24985,1.25022,13800000.0
2008-06-06 00:25:00,1.25019,1.25019,1.24947,1.24947,12400000.0
2008-06-06 00:26:00,1.2506,1.2508,1.2504,1.2505,28600000.0
2008-06-06 00:28:00,1.2506,1.2506,1.2505,1.2505,28600000.0
2008-06-06 00:29:00,1.24985,1.25025,1.24964,1.25011,28600000.0
2008-06-06 00:30:00,1.2497,1.25007,1.24963,1.25007,12000000.0
2008-06-06 00:31:00,1.24969,1.25007,1.24969,1.24984,14000000.0
2008-06-06 00:32:00,1.2501,1.2501,1.24973,1.24998,15800000.0
2008-06-06 00:33:00,1.2505,1.2506,1.2503,1.2506,32400000.0
2008-06-06 00:34:00,1.2498,1.25009,1.24973,1.24981,32400000.0
2008-06-06 00:35:00,1.24977,1.24977,1.24948,1.2496,6200000.0
2008-06-06 00:36:00,1.24906,1.25003,1.24906,1.24962,22200000.0
2008-06-06 00:37:00,1.24981,1.24981,1.24953,1.24981,11400000.0
2008-06-06 00:38:00,1.24981,1.25005,1.24981,1.24986,5800000.0
2008-06-06 00:39:00,1.2505,1.2506,1.2505,1.2505,9800000.0
2008-06-06 00:40:00,1.2504,1.2505,1.2504,1.2505,9800000.0
2008-06-06 00:41:00,1.2504,1.2505,1.2504,1.2505,9800000.0
2008-06-06 00:42:00,1.24991,1.25021,1.24989,1.24989,9800000.0
2008-06-06 00:43:00,1.25002,1.25051,1.25,1.25,9800000.0
2008-06-06 00:44:00,1.2506,1.2506,1.2505,1.2506,9200000.0
2008-06-06 00:45:00,1.24982,1.25033,1.24982,1.25017,9200000.0
2008-06-06 00:46:00,1.2509,1.2509,1.25008,1.25008,17200000.0
2008-06-06 00:47:00,1.25026,1.25091,1.25023,1.25091,14000000.0
2008-06-06 00:48:00,1.2503,1.25078,1.2503,1.25063,14800000.0
2008-06-06 00:49:00,1.25072,1.25099,1.25049,1.25049,14600000.0
2008-06-06 00:50:00,1.25062,1.25091,1.25058,1.25076,14800000.0
2008-06-06 00:51:00,1.25101,1.25101,1.25055,1.25079,23800000.0
2008-06-06 00:52:00,1.2505,1.25106,1.25036,1.25036,7600000.0
2008-06-06 00:53:00,1.25074,1.25123,1.25067,1.251,11600000.0
2008-06-06 00:54:00,1.25081,1.25132,1.25068,1.25104,12000000.0
2008-06-06 00:55:00,1.2515,1.2516,1.2513,1.2513,20200000.0
2008-06-06 00:56:00,1.25053,1.25084,1.2503,1.25052,20200000.0
2008-06-06 00:57:00,1.25061,1.25104,1.2505,1.25104,10400000.0
2008-06-06 00:58:00,1.25093,1.25096,1.25061,1.25096,15600000.0
2008-06-06 00:59:00,1.25067,1.25109,1.25066,1.25066,18200000.0
2008-06-06 01:00:00,1.25076,1.25082,1.25076,1.25082,3400000.0
2008-06-06 01:01:00,1.25138,1.25138,1.25081,1.25092,11200000.0
2008-06-06 01:02:00,1.25127,1.25127,1.25074,1.25085,14000000.0
2008-06-06 01:03:00,1.25108,1.25116,1.25082,1.25092,16000000.0
2008-06-06 01:04:00,1.25083,1.25121,1.2507,1.25121,17000000.0
2008-06-06 01:05:00,1.25094,1.25117,1.25094,1.25116,20800000.0
2008-06-06 01:06:00,1.25101,1.25142,1.25072,1.25089,6200000.0
2008-06-06 01:07:00,1.25095,1.25119,1.25058,1.25069,13600000.0
2008-06-06 01:09:00,1.25076,1.25083,1.25046,1.25049,17600000.0
2008-06-06 01:10:00,1.25073,1.2509,1.25062,1.25078,13800000.0
2008-06-06 01:11:00,1.2515,1.2515,1.2515,1.2515,11600000.0
2008-06-06 01:12:00,1.25093,1.25098,1.25074,1.25087,11600000.0
2008-06-06 01:13:00,1.25096,1.25105,1.25068,1.25105,5800000.0
2008-06-06 01:14:00,1.25091,1.25091,1.25055,1.25068,19400000.0
2008-06-06 01:15:00,1.2517,1.2517,1.2515,1.2515,10000000.0
2008-06-06 01:16:00,1.25096,1.25096,1.25075,1.25075,10000000.0
2008-06-06 01:17:00,1.25087,1.25116,1.25064,1.25116,12200000.0
2008-06-06 01:18:00,1.25096,1.25136,1.25075,1.25136,25200000.0
2008-06-06 01:19:00,1.2513,1.25164,1.25113,1.25164,10600000.0
2008-06-06 01:20:00,1.2519,1.2519,1.2519,1.2519,17600000.0
2008-06-06 01:21:00,1.25115,1.25146,1.25102,1.25102,17600000.0
2008-06-06 01:22:00,1.25055,1.25081,1.25055,1.25075,18200000.0
2008-06-06 01:23:00,1.25114,1.25133,1.25106,1.2512,17200000.0
2008-06-06 01:24:00,1.2517,1.2517,1.2517,1.2517,11600000.0
2008-06-06 01:25:00,1.2512,1.2515,1.25102,1.2513,11600000.0
2008-06-06 01:27:00,1.25121,1.25153,1.25114,1.25121,8200000.0
2008-06-06 01:28:00,1.25137,1.25161,1.25101,1.25148,34600000.0
2008-06-06 01:29:00,1.25113,1.25151,1.25111,1.25121,5800000.0
2008-06-06 01:32:00,1.2512,1.25141,1.25116,1.25116,21400000.0
2008-06-06 01:33:00,1.25091,1.25107,1.2509,1.25103,7600000.0
2008-06-06 01:34:00,1.25069,1.25151,1.25069,1.25129,11400000.0
2008-06-06 01:35:00,1.25136,1.25136,1.25093,1.25093,5600000.0
2008-06-06 01:37:00,1.25094,1.25152,1.25094,1.25152,12200000.0
2008-06-06 01:39:00,1.25116,1.25167,1.25116,1.25138,14800000.0
2008-06-06 01:40:00,1.25137,1.25144,1.25096,1.25096,21200000.0
2008-06-06 01:41:00,1.2521,1.2521,1.2519,1.2519,9400000.0
2008-06-06 01:42:00,1.25118,1.25147,1.25044,1.2509,9400000.0
2008-06-06 01:43:00,1.25121,1.25163,1.25121,1.25159,15800000.0
2008-06-06 01:44:00,1.2521,1.2521,1.2519,1.2519,24400000.0
2008-06-06 01:45:00,1.2521,1.2521,1.2519,1.2519,24400000.0
2008-06-06 01:46:00,1.25133,1.25166,1.25106,1.25145,24400000.0
2008-06-06 01:47:00,1.25125,1.25128,1.25093,1.25099,6800000.0
2008-06-06 01:48:00,1.25116,1.25122,1.25116,1.25122,3200000.0
2008-06-06 01:49:00,1.25148,1.25148,1.25087,1.25098,10000000.0
2008-06-06 01:50:00,1.25084,1.25122,1.25061,1.25105,10600000.0
2008-06-06 01:51:00,1.25103,1.25139,1.25078,1.25109,16400000.0
2008-06-06 01:52:00,1.25088,1.25142,1.25074,1.25085,19800000.0
2008-06-06 01:54:00,1.25081,1.25125,1.2507,1.25107,18800000.0
2008-06-06 01:55:00,1.25097,1.25097,1.25057,1.25089,11800000.0
2008-06-06 01:56:00,1.25083,1.25083,1.25053,1.25054,21000000.0
2008-06-06 01:57:00,1.25076,1.25112,1.25066,1.25066,11000000.0
2008-06-06 01:58:00,1.25106,1.25141,1.25106,1.25111,12000000.0
2008-06-06 01:59:00,1.2521,1.2521,1.2519,1.2521,8400000.0
2008-06-06 02:00:00,1.25154,1.25154,1.25146,1.25146,8400000.0
2008-06-06 02:01:00,1.25143,1.25201,1.25103,1.25103,14200000.0
2008-06-06 02:02:00,1.25177,1.25208,1.25168,1.25171,16400000.0
2008-06-06 02:03:00,1.25196,1.25213,1.2515,1.25168,13800000.0
2008-06-06 02:04:00,1.25237,1.2524,1.25195,1.25204,12200000.0
2008-06-06 02:05:00,1.2525,1.2525,1.2524,1.2525,11800000.0
2008-06-06 02:06:00,1.25171,1.25216,1.2517,1.25176,11800000.0
2008-06-06 02:07:00,1.25146,1.25194,1.25141,1.25141,21800000.0
2008-06-06 02:08:00,1.25148,1.25169,1.25136,1.25169,14000000.0
2008-06-06 02:11:00,1.25127,1.25146,1.25127,1.25135,5200000.0
2008-06-06 02:13:00,1.25142,1.25154,1.25142,1.25154,4200000.0
2008-06-06 02:14:00,1.2512,1.25146,1.25107,1.25127,5200000.0
2008-06-06 02:15:00,1.25113,1.25162,1.25111,1.25162,11200000.0
2008-06-06 02:16:00,1.25151,1.25188,1.25144,1.25144,12800000.0
2008-06-06 02:17:00,1.25145,1.25179,1.2513,1.25141,90800000.0
2008-06-06 02:18:00,1.25162,1.25162,1.25146,1.25146,3200000.0
2008-06-06 02:19:00,1.25191,1.25191,1.25186,1.25186,3200000.0
2008-06-06 02:20:00,1.2524,1.2524,1.2523,1.2523,12400000.0
2008-06-06 02:21:00,1.2524,1.2524,1.2524,1.2524,12400000.0
2008-06-06 02:22:00,1.25158,1.25182,1.25143,1.25143,12400000.0
2008-06-06 02:23:00,1.2521,1.2521,1.2521,1.2521,14800000.0
2008-06-06 02:24:00,1.25169,1.25178,1.25144,1.25147,14800000.0
2008-06-06 02:27:00,1.2521,1.2523,1.2521,1.2523,11000000.0
2008-06-06 02:28:00,1.25171,1.25199,1.25154,1.25166,11000000.0
2008-06-06 02:29:00,1.2524,1.2525,1.2523,1.2525,10800000.0
2008-06-06 02:30:00,1.25186,1.25225,1.25182,1.25208,10800000.0
2008-06-06 02:31:00,1.25174,1.25209,1.25159,1.25173,22600000.0
2008-06-06 02:32:00,1.2527,1.2528,1.2525,1.2525,8200000.0
2008-06-06 02:33:00,1.25171,1.25225,1.25171,1.25212,8200000.0
2008-06-06 02:34:00,1.25244,1.25244,1.25203,1.25212,19400000.0
2008-06-06 02:35:00,1.25239,1.25239,1.2519,1.25224,10200000.0
2008-06-06 02:36:00,1.25236,1.25247,1.2522,1.25228,16200000.0
2008-06-06 02:37:00,1.2528,1.2528,1.25199,1.25259,11000000.0
2008-06-06 02:38:00,1.25222,1.25223,1.25201,1.25223,14600000.0
2008-06-06 02:39:00,1.25229,1.25241,1.25202,1.25241,7200000.0
2008-06-06 02:40:00,1.25189,1.2523,1.25189,1.2523,11000000.0
2008-06-06 02:41:00,1.253,1.2533,1.253,1.2532,10000000.0
2008-06-06 02:42:00,1.25258,1.25265,1.25233,1.25265,10000000.0
2008-06-06 02:43:00,1.25215,1.25215,1.25192,1.25192,4800000.0
2008-06-06 02:44:00,1.25198,1.25207,1.25168,1.25182,6200000.0
2008-06-06 02:45:00,1.2521,1.25245,1.25185,1.25245,10600000.0
2008-06-06 02:46:00,1.2523,1.2523,1.25204,1.25204,3600000.0
2008-06-06 02:47:00,1.2527,1.2528,1.2527,1.2528,16100000.0
2008-06-06 02:48:00,1.25222,1.25248,1.25217,1.25222,16100000.0
2008-06-06 02:49:00,1.25231,1.25267,1.25205,1.25205,6400000.0
2008-06-06 02:50:00,1.25244,1.25244,1.25193,1.25198,6400000.0
2008-06-06 02:51:00,1.25188,1.25188,1.25162,1.25165,9200000.0
2008-06-06 02:52:00,1.25192,1.25224,1.25168,1.25192,6800000.0
2008-06-06 02:53:00,1.25204,1.2523,1.25203,1.25203,15600000.0
2008-06-06 02:54:00,1.25231,1.25239,1.25166,1.2522,17800000.0
2008-06-06 02:55:00,1.25223,1.25247,1.25195,1.25236,22200000.0
2008-06-06 02:56:00,1.25257,1.25257,1.25209,1.25231,16600000.0
2008-06-06 02:57:00,1.25222,1.25247,1.2521,1.2523,21600000.0
2008-06-06 02:58:00,1.25201,1.25218,1.2519,1.25191,31800000.0
2008-06-06 02:59:00,1.25182,1.25196,1.2516,1.25185,18200000.0
2008-06-06 03:00:00,1.2525,1.2525,1.2521,1.2524,12600000.0
2008-06-06 03:01:00,1.25175,1.2519,1.25142,1.25154,12600000.0
2008-06-06 03:02:00,1.25144,1.25174,1.25136,1.25163,11800000.0
2008-06-06 03:03:00,1.25148,1.25186,1.25145,1.25175,29600000.0
2008-06-06 03:04:00,1.25204,1.25204,1.2515,1.25165,11800000.0
2008-06-06 03:05:00,1.25158,1.25176,1.25129,1.25158,19000000.0
2008-06-06 03:06:00,1.25222,1.25222,1.25174,1.2519,11000000.0
2008-06-06 03:07:00,1.2521,1.2523,1.2521,1.2523,4000000.0
2008-06-06 03:08:00,1.25144,1.25161,1.25144,1.25161,4000000.0
2008-06-06 03:09:00,1.25178,1.25178,1.2515,1.25168,13400000.0
2008-06-06 03:10:00,1.2519,1.2519,1.25179,1.25179,2600000.0
2008-06-06 03:11:00,1.25197,1.25221,1.25194,1.25211,19600000.0
2008-06-06 03:12:00,1.2523,1.2526,1.25221,1.25237,29600000.0
2008-06-06 03:13:00,1.2523,1.2523,1.25181,1.25199,14200000.0
2008-06-06 03:14:00,1.25186,1.252,1.25155,1.25155,16800000.0
2008-06-06 03:15:00,1.25122,1.25189,1.25122,1.25189,7400000.0
2008-06-06 03:16:00,1.25189,1.25236,1.25189,1.2522,16800000.0
2008-06-06 03:17:00,1.25201,1.25254,1.25192,1.25192,8000000.0
2008-06-06 03:18:00,1.25206,1.25279,1.25206,1.2525,11200000.0
2008-06-06 03:19:00,1.25243,1.25245,1.25212,1.25245,40400000.0
2008-06-06 03:20:00,1.253,1.2532,1.2529,1.2532,6600000.0
2008-06-06 03:22:00,1.25206,1.25263,1.25206,1.25261,6600000.0
2008-06-06 03:23:00,1.25249,1.25273,1.25249,1.25273,4000000.0
2008-06-06 03:24:00,1.25216,1.25254,1.25214,1.25218,16600000.0
2008-06-06 03:25:00,1.25221,1.25231,1.25189,1.25189,9800000.0
2008-06-06 03:26:00,1.25166,1.25225,1.25166,1.25223,9600000.0
2008-06-06 03:27:00,1.25231,1.25281,1.25231,1.25257,6800000.0
2008-06-06 03:28:00,1.25234,1.25243,1.25231,1.25243,10400000.0
2008-06-06 03:29:00,1.25224,1.25236,1.25199,1.25199,16800000.0
2008-06-06 03:30:00,1.2521,1.25263,1.2521,1.25235,9600000.0
2008-06-06 03:31:00,1.25198,1.25202,1.25186,1.25189,8400000.0
2008-06-06 03:32:00,1.25175,1.25203,1.25175,1.25197,8000000.0
2008-06-06 03:33:00,1.2529,1.2529,1.2529,1.2529,18200000.0
2008-06-06 03:34:00,1.25212,1.25212,1.25194,1.25203,18200000.0
2008-06-06 03:35:00,1.25226,1.25244,1.25217,1.25228,16200000.0
2008-06-06 03:36:00,1.25218,1.25235,1.252,1.2522,23200000.0
2008-06-06 03:37:00,1.2521,1.25228,1.2521,1.25214,14200000.0
2008-06-06 03:38:00,1.252,1.25201,1.25196,1.25196,8200000.0
2008-06-06 03:39:00,1.25236,1.2525,1.25214,1.25245,19000000.0
2008-06-06 03:40:00,1.25237,1.25237,1.25211,1.25214,13800000.0
2008-06-06 03:41:00,1.2528,1.2528,1.2527,1.2528,15400000.0
2008-06-06 03:42:00,1.25236,1.25282,1.25197,1.25244,15400000.0
2008-06-06 03:43:00,1.25218,1.2523,1.25211,1.25225,6200000.0
2008-06-06 03:44:00,1.25252,1.25287,1.25225,1.25225,12600000.0
2008-06-06 03:45:00,1.25226,1.25252,1.25211,1.25241,12800000.0
2008-06-06 03:46:00,1.25208,1.25208,1.25164,1.25164,3000000.0
2008-06-06 03:47:00,1.2519,1.25206,1.25174,1.25174,9400000.0
2008-06-06 03:48:00,1.25156,1.25201,1.25156,1.25201,8600000.0
2008-06-06 03:49:00,1.2526,1.2527,1.2526,1.2527,2600000.0
2008-06-06 03:50:00,1.2526,1.2526,1.2521,1.2521,2600000.0
2008-06-06 03:51:00,1.25218,1.25218,1.2519,1.2519,2600000.0
2008-06-06 03:53:00,1.2523,1.2523,1.2523,1.2523,17400000.0
2008-06-06 03:54:00,1.2521,1.2523,1.2521,1.2523,17400000.0
2008-06-06 03:56:00,1.2524,1.2524,1.2523,1.2523,17400000.0
2008-06-06 03:57:00,1.25192,1.25211,1.25181,1.25211,17400000.0
2008-06-06 03:58:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2008-06-06 03:59:00,1.25195,1.25195,1.25183,1.25183,3200000.0
2008-06-06 04:01:00,1.25198,1.25212,1.2517,1.25171,5200000.0
2008-06-06 04:02:00,1.2524,1.2524,1.2521,1.2521,11200000.0
2008-06-06 04:03:00,1.2523,1.2523,1.2521,1.2521,11200000.0
2008-06-06 04:04:00,1.25212,1.25212,1.25176,1.25179,11200000.0
2008-06-06 04:05:00,1.25188,1.25204,1.2517,1.25184,16600000.0
2008-06-06 04:06:00,1.2518,1.2518,1.25155,1.25168,4200000.0
2008-06-06 04:07:00,1.2513,1.2516,1.2513,1.2516,3200000.0
2008-06-06 04:08:00,1.2521,1.2521,1.2521,1.2521,4200000.0
2008-06-06 04:09:00,1.25149,1.25161,1.25148,1.25161,4200000.0
2008-06-06 04:10:00,1.2521,1.2521,1.2517,1.2519,8400000.0
2008-06-06 04:13:00,1.2513,1.2518,1.2513,1.25168,8400000.0
2008-06-06 04:14:00,1.25131,1.25175,1.25131,1.25163,7800000.0
2008-06-06 04:15:00,1.25172,1.25185,1.25163,1.25163,13400000.0
2008-06-06 04:17:00,1.2517,1.2521,1.2517,1.2521,10000000.0
2008-06-06 04:18:00,1.25174,1.2522,1.25166,1.25206,10000000.0
2008-06-06 04:19:00,1.25173,1.25177,1.25118,1.25134,13200000.0
2008-06-06 04:21:00,1.25153,1.25182,1.25135,1.25161,16600000.0
2008-06-06 04:22:00,1.25176,1.25176,1.25159,1.25159,4200000.0
2008-06-06 04:23:00,1.252,1.252,1.25169,1.25169,3400000.0
2008-06-06 04:25:00,1.25156,1.25182,1.25153,1.25158,9000000.0
2008-06-06 04:26:00,1.2517,1.2519,1.2517,1.2519,20200000.0
2008-06-06 04:27:00,1.25149,1.25185,1.2512,1.2512,20200000.0
2008-06-06 04:28:00,1.25134,1.25179,1.25133,1.25145,9400000.0
2008-06-06 04:30:00,1.25164,1.25164,1.25123,1.25154,8000000.0
2008-06-06 04:31:00,1.25179,1.25179,1.2515,1.25158,14800000.0
2008-06-06 04:32:00,1.2519,1.2519,1.2519,1.2519,6200000.0
2008-06-06 04:33:00,1.25149,1.25149,1.25117,1.25117,6200000.0
2008-06-06 04:34:00,1.2516,1.25167,1.25149,1.25151,18000000.0
2008-06-06 04:35:00,1.25149,1.25194,1.25143,1.25162,38200000.0
2008-06-06 04:36:00,1.2517,1.2517,1.2515,1.2515,6800000.0
2008-06-06 04:37:00,1.25147,1.25147,1.25117,1.25119,6800000.0
2008-06-06 04:38:00,1.25138,1.25152,1.25091,1.25125,15600000.0
2008-06-06 04:39:00,1.2515,1.2515,1.2513,1.2513,7400000.0
2008-06-06 04:41:00,1.2515,1.2515,1.2515,1.2515,7400000.0
2008-06-06 04:42:00,1.25109,1.25149,1.25109,1.25149,7400000.0
2008-06-06 04:43:00,1.25131,1.25133,1.25109,1.2511,11600000.0
2008-06-06 04:44:00,1.25118,1.25165,1.25118,1.25165,6600000.0
2008-06-06 04:45:00,1.25147,1.25174,1.25122,1.25145,9800000.0
2008-06-06 04:46:00,1.25121,1.25155,1.2511,1.2511,7400000.0
2008-06-06 04:47:00,1.2514,1.25174,1.25125,1.25126,7400000.0
2008-06-06 04:48:00,1.25123,1.25135,1.25116,1.25116,16000000.0
2008-06-06 04:49:00,1.25154,1.25154,1.251,1.2513,10400000.0
2008-06-06 04:50:00,1.25142,1.25142,1.25131,1.25139,8800000.0
2008-06-06 04:51:00,1.25125,1.25167,1.25103,1.25167,17000000.0
2008-06-06 04:52:00,1.25118,1.25163,1.25115,1.25125,18800000.0
2008-06-06 04:53:00,1.25095,1.25135,1.25095,1.25135,15000000.0
2008-06-06 04:54:00,1.25166,1.25181,1.25127,1.25127,23200000.0
2008-06-06 04:55:00,1.2519,1.2519,1.2517,1.2517,13400000.0
2008-06-06 04:56:00,1.25137,1.25163,1.25137,1.25153,13400000.0
2008-06-06 04:58:00,1.25089,1.25133,1.25089,1.25115,6400000.0
2008-06-06 04:59:00,1.25128,1.25135,1.25113,1.25113,16800000.0
2008-06-06 05:00:00,1.25128,1.25128,1.25126,1.25126,5000000.0
2008-06-06 05:01:00,1.25188,1.25213,1.25169,1.25169,14800000.0
2008-06-06 05:02:00,1.25163,1.25178,1.25144,1.25178,20000000.0
2008-06-06 05:03:00,1.25105,1.25125,1.25105,1.25125,4000000.0
2008-06-06 05:05:00,1.25112,1.25156,1.25112,1.25135,14400000.0
2008-06-06 05:06:00,1.2515,1.2517,1.2515,1.2517,16800000.0
2008-06-06 05:07:00,1.25122,1.2513,1.25108,1.25123,16800000.0
2008-06-06 05:08:00,1.25094,1.25122,1.25087,1.25122,6000000.0
2008-06-06 05:09:00,1.25146,1.25161,1.25136,1.25161,11000000.0
2008-06-06 05:10:00,1.25155,1.25171,1.25146,1.25165,15400000.0
2008-06-06 05:12:00,1.25156,1.25185,1.25122,1.25122,22000000.0
2008-06-06 05:13:00,1.25152,1.25152,1.25093,1.25097,20600000.0
2008-06-06 05:14:00,1.25107,1.25132,1.25092,1.25099,18400000.0
2008-06-06 05:15:00,1.25041,1.25052,1.24992,1.25052,11000000.0
2008-06-06 05:16:00,1.25049,1.2506,1.25015,1.25015,9000000.0
2008-06-06 05:17:00,1.25031,1.25049,1.24996,1.25044,11000000.0
2008-06-06 05:18:00,1.2502,1.25051,1.2502,1.25028,15400000.0
2008-06-06 05:19:00,1.25022,1.25042,1.25022,1.2504,7400000.0
2008-06-06 05:20:00,1.2505,1.2507,1.2505,1.2506,24000000.0
2008-06-06 05:21:00,1.2504,1.2506,1.2504,1.2505,24000000.0
2008-06-06 05:22:00,1.25049,1.25049,1.25018,1.25034,24000000.0
2008-06-06 05:23:00,1.2502,1.2502,1.24986,1.24986,9000000.0
2008-06-06 05:24:00,1.24982,1.25014,1.2497,1.25001,23800000.0
2008-06-06 05:25:00,1.24954,1.24988,1.24954,1.24963,11600000.0
2008-06-06 05:26:00,1.2498,1.2502,1.2498,1.25,6800000.0
2008-06-06 05:27:00,1.2498,1.25,1.2498,1.25,6800000.0
2008-06-06 05:28:00,1.24951,1.24981,1.24951,1.24972,6800000.0
2008-06-06 05:29:00,1.25012,1.25023,1.25012,1.25023,2600000.0
2008-06-06 05:30:00,1.2504,1.2505,1.2504,1.2505,10400000.0
2008-06-06 05:31:00,1.2504,1.2506,1.2504,1.2504,10400000.0
2008-06-06 05:32:00,1.2499,1.25027,1.24987,1.25027,10400000.0
2008-06-06 05:33:00,1.2503,1.2505,1.2503,1.2503,7400000.0
2008-06-06 05:34:00,1.25016,1.25019,1.25002,1.25002,7400000.0
2008-06-06 05:35:00,1.24962,1.24993,1.24956,1.24969,10000000.0
2008-06-06 05:36:00,1.24985,1.25009,1.24973,1.24974,16000000.0
2008-06-06 05:37:00,1.24972,1.25012,1.24972,1.24975,14600000.0
2008-06-06 05:38:00,1.24973,1.24989,1.2497,1.24989,6600000.0
2008-06-06 05:39:00,1.2502,1.2502,1.25,1.25,6200000.0
2008-06-06 05:40:00,1.2496,1.24983,1.2496,1.24971,6200000.0
2008-06-06 05:41:00,1.24956,1.24957,1.24937,1.24941,7800000.0
2008-06-06 05:42:00,1.24954,1.24994,1.24928,1.24928,11600000.0
2008-06-06 05:43:00,1.24943,1.24953,1.24939,1.24953,4800000.0
2008-06-06 05:44:00,1.24941,1.24974,1.24927,1.24943,14800000.0
2008-06-06 05:45:00,1.2492,1.24961,1.24913,1.24961,11800000.0
2008-06-06 05:46:00,1.2496,1.2498,1.2496,1.2498,14400000.0
2008-06-06 05:47:00,1.2495,1.2498,1.2495,1.24954,14400000.0
2008-06-06 05:48:00,1.24957,1.24989,1.24925,1.24988,99200000.0
2008-06-06 05:49:00,1.2497,1.24985,1.2497,1.24985,8200000.0
2008-06-06 05:50:00,1.24979,1.24984,1.24977,1.24984,6200000.0
2008-06-06 05:52:00,1.24985,1.25004,1.24943,1.24982,13800000.0
2008-06-06 05:53:00,1.24962,1.24997,1.24962,1.24987,18000000.0
2008-06-06 05:54:00,1.2502,1.2502,1.25,1.2502,8800000.0
2008-06-06 05:55:00,1.24989,1.25012,1.24977,1.24984,8800000.0
2008-06-06 05:56:00,1.25004,1.25004,1.24974,1.24991,8200000.0
2008-06-06 05:57:00,1.24975,1.2499,1.2495,1.24967,25000000.0
2008-06-06 05:59:00,1.24951,1.24972,1.24951,1.24969,8000000.0
2008-06-06 06:00:00,1.24987,1.25018,1.24987,1.25018,14400000.0
2008-06-06 06:01:00,1.2507,1.2507,1.2506,1.2506,7600000.0
2008-06-06 06:02:00,1.2505,1.2507,1.2505,1.2505,7600000.0
2008-06-06 06:03:00,1.25005,1.25005,1.24969,1.24974,7600000.0
2008-06-06 06:04:00,1.2506,1.2506,1.2504,1.2505,3600000.0
2008-06-06 06:05:00,1.2504,1.2505,1.2504,1.2505,3600000.0
2008-06-06 06:06:00,1.2504,1.2505,1.2504,1.2504,3600000.0
2008-06-06 06:07:00,1.2501,1.2501,1.2497,1.2497,3600000.0
2008-06-06 06:08:00,1.24992,1.24996,1.24992,1.24996,3400000.0
2008-06-06 06:09:00,1.2504,1.2505,1.2504,1.2505,20000000.0
2008-06-06 06:11:00,1.2504,1.2505,1.2504,1.2504,20000000.0
2008-06-06 06:12:00,1.2505,1.2505,1.2505,1.2505,20000000.0
2008-06-06 06:13:00,1.2504,1.2505,1.2504,1.2505,20000000.0
2008-06-06 06:16:00,1.25005,1.25016,1.24983,1.24983,20000000.0
2008-06-06 06:17:00,1.2505,1.2506,1.2505,1.2505,9400000.0
2008-06-06 06:18:00,1.2506,1.2506,1.2505,1.2505,9400000.0
2008-06-06 06:19:00,1.2506,1.2506,1.2506,1.2506,9400000.0
2008-06-06 06:21:00,1.2507,1.2507,1.2506,1.2506,9400000.0
2008-06-06 06:22:00,1.2507,1.2507,1.2507,1.2507,9400000.0
2008-06-06 06:23:00,1.2506,1.2507,1.2506,1.2507,9400000.0
2008-06-06 06:24:00,1.25009,1.25047,1.24986,1.24992,9400000.0
2008-06-06 06:25:00,1.2504,1.2507,1.25014,1.25022,88000000.0
2008-06-06 06:26:00,1.24992,1.25051,1.24992,1.25007,12800000.0
2008-06-06 06:27:00,1.2505,1.2506,1.2504,1.2504,13400000.0
2008-06-06 06:28:00,1.25003,1.25019,1.24966,1.25002,13400000.0
2008-06-06 06:29:00,1.2503,1.2504,1.2503,1.2504,11000000.0
2008-06-06 06:30:00,1.2506,1.2506,1.2504,1.2505,11000000.0
2008-06-06 06:31:00,1.2504,1.2504,1.2503,1.2503,11000000.0
2008-06-06 06:32:00,1.25008,1.25024,1.24971,1.25024,11000000.0
2008-06-06 06:33:00,1.24981,1.24996,1.24981,1.24996,3600000.0
2008-06-06 06:34:00,1.25023,1.25023,1.25019,1.25022,4800000.0
2008-06-06 06:35:00,1.24998,1.25049,1.24998,1.25049,6400000.0
2008-06-06 06:36:00,1.25009,1.25024,1.24983,1.25024,6800000.0
2008-06-06 06:37:00,1.2507,1.2507,1.2506,1.2507,19400000.0
2008-06-06 06:38:00,1.25023,1.25049,1.24992,1.25012,19400000.0
2008-06-06 06:39:00,1.25041,1.25047,1.25021,1.25047,10600000.0
2008-06-06 06:40:00,1.25034,1.25056,1.25004,1.25014,10600000.0
2008-06-06 06:41:00,1.25054,1.25066,1.25024,1.25048,17000000.0
2008-06-06 06:42:00,1.25065,1.25065,1.25061,1.25061,2600000.0
2008-06-06 06:43:00,1.25062,1.25084,1.25062,1.25083,4200000.0
2008-06-06 06:44:00,1.2513,1.2513,1.2512,1.2513,4800000.0
2008-06-06 06:45:00,1.25057,1.25113,1.2504,1.25113,4800000.0
2008-06-06 06:46:00,1.25095,1.25095,1.25064,1.25064,4800000.0
2008-06-06 06:47:00,1.2511,1.2513,1.2511,1.2513,14200000.0
2008-06-06 06:48:00,1.2512,1.2513,1.251,1.2511,14200000.0
2008-06-06 06:49:00,1.25073,1.25076,1.2504,1.2504,14200000.0
2008-06-06 06:50:00,1.25045,1.25062,1.25025,1.25055,13200000.0
2008-06-06 06:51:00,1.25073,1.25112,1.25038,1.25112,19800000.0
2008-06-06 06:52:00,1.251,1.251,1.2507,1.2507,3200000.0
2008-06-06 06:53:00,1.2513,1.2515,1.2513,1.2513,8800000.0
2008-06-06 06:54:00,1.2515,1.2515,1.2513,1.2513,8800000.0
2008-06-06 06:55:00,1.2507,1.25098,1.25049,1.25049,8800000.0
2008-06-06 06:56:00,1.25051,1.25051,1.25046,1.25047,7200000.0
2008-06-06 06:57:00,1.25041,1.25055,1.25041,1.25055,7000000.0
2008-06-06 06:58:00,1.25039,1.25058,1.25039,1.25058,2600000.0
2008-06-06 06:59:00,1.25046,1.25062,1.25046,1.2506,6000000.0
2008-06-06 07:00:00,1.2511,1.2511,1.2511,1.2511,10600000.0
2008-06-06 07:01:00,1.25052,1.25057,1.25037,1.25037,10600000.0
2008-06-06 07:02:00,1.2513,1.2513,1.2513,1.2513,13000000.0
2008-06-06 07:03:00,1.25062,1.25113,1.25062,1.25078,13000000.0
2008-06-06 07:06:00,1.2512,1.2513,1.2511,1.2512,18600000.0
2008-06-06 07:07:00,1.25078,1.25112,1.25078,1.25094,18600000.0
2008-06-06 07:08:00,1.25078,1.25113,1.25078,1.25099,20200000.0
2008-06-06 07:09:00,1.25061,1.25112,1.25061,1.25112,6200000.0
2008-06-06 07:11:00,1.25068,1.25107,1.2504,1.25076,16000000.0
2008-06-06 07:13:00,1.25096,1.25096,1.25035,1.25035,23600000.0
2008-06-06 07:14:00,1.25109,1.25119,1.25073,1.25091,20000000.0
2008-06-06 07:16:00,1.25097,1.25148,1.25085,1.25122,9000000.0
2008-06-06 07:17:00,1.25123,1.25123,1.25027,1.25031,12400000.0
2008-06-06 07:18:00,1.2511,1.2511,1.251,1.251,19200000.0
2008-06-06 07:19:00,1.25066,1.25084,1.25048,1.25052,19200000.0
2008-06-06 07:20:00,1.25026,1.25056,1.25006,1.25049,11800000.0
2008-06-06 07:21:00,1.25042,1.25067,1.25034,1.25042,17000000.0
2008-06-06 07:23:00,1.25068,1.25079,1.25022,1.25029,17800000.0
2008-06-06 07:24:00,1.25016,1.25066,1.25016,1.25037,22600000.0
2008-06-06 07:25:00,1.2502,1.25022,1.24973,1.24987,7600000.0
2008-06-06 07:26:00,1.25045,1.25045,1.25002,1.25004,13200000.0
2008-06-06 07:27:00,1.2505,1.2505,1.2505,1.2505,10000000.0
2008-06-06 07:28:00,1.2504,1.2505,1.2503,1.2504,10000000.0
2008-06-06 07:29:00,1.24978,1.24988,1.24922,1.24922,10000000.0
2008-06-06 07:30:00,1.2496,1.25015,1.24952,1.24963,15200000.0
2008-06-06 07:31:00,1.24957,1.25004,1.24957,1.24985,5800000.0
2008-06-06 07:32:00,1.24972,1.24985,1.24956,1.24973,13200000.0
2008-06-06 07:33:00,1.25024,1.25024,1.24972,1.25023,15800000.0
2008-06-06 07:34:00,1.2505,1.2507,1.2505,1.2505,17200000.0
2008-06-06 07:35:00,1.24992,1.25028,1.2496,1.25017,17200000.0
2008-06-06 07:36:00,1.24933,1.24968,1.24933,1.24953,19600000.0
2008-06-06 07:37:00,1.24941,1.24971,1.24941,1.24959,8200000.0
2008-06-06 07:38:00,1.24989,1.24989,1.24901,1.24948,15600000.0
2008-06-06 07:39:00,1.24924,1.24936,1.24924,1.24924,18600000.0
2008-06-06 07:40:00,1.24889,1.24921,1.24889,1.24916,8800000.0
2008-06-06 07:41:00,1.24948,1.24973,1.24923,1.24973,21000000.0
2008-06-06 07:42:00,1.2498,1.24984,1.24926,1.24935,16600000.0
2008-06-06 07:43:00,1.24948,1.24948,1.24915,1.24915,12600000.0
2008-06-06 07:44:00,1.24884,1.24963,1.24884,1.24902,14600000.0
2008-06-06 07:45:00,1.24924,1.2498,1.24914,1.24934,11200000.0
2008-06-06 07:46:00,1.24884,1.24916,1.24878,1.24905,15800000.0
2008-06-06 07:47:00,1.24915,1.24919,1.24915,1.24919,3200000.0
2008-06-06 07:48:00,1.2498,1.25,1.2498,1.25,12400000.0
2008-06-06 07:49:00,1.24914,1.24955,1.24901,1.24955,12400000.0
2008-06-06 07:51:00,1.24945,1.24945,1.24911,1.24913,21200000.0
2008-06-06 07:52:00,1.24949,1.24988,1.24933,1.2494,23400000.0
2008-06-06 07:53:00,1.25,1.25,1.2498,1.25,18600000.0
2008-06-06 07:54:00,1.24948,1.24974,1.2491,1.24934,18600000.0
2008-06-06 07:55:00,1.2494,1.24941,1.24924,1.24932,9800000.0
2008-06-06 07:56:00,1.24927,1.24954,1.24925,1.24953,30800000.0
2008-06-06 07:57:00,1.24947,1.24977,1.24927,1.24945,25800000.0
2008-06-06 07:58:00,1.25009,1.25009,1.24966,1.24985,10200000.0
2008-06-06 07:59:00,1.24993,1.24993,1.24961,1.24967,14800000.0
2008-06-06 08:00:00,1.24967,1.2501,1.24924,1.24941,8200000.0
2008-06-06 08:01:00,1.24935,1.24965,1.24927,1.24962,17000000.0
2008-06-06 08:02:00,1.24979,1.25008,1.24979,1.24983,20400000.0
2008-06-06 08:03:00,1.24975,1.24999,1.24944,1.24984,44000000.0
2008-06-06 08:04:00,1.25006,1.25029,1.24999,1.25003,10200000.0
2008-06-06 08:05:00,1.24982,1.24988,1.24971,1.24971,9000000.0
2008-06-06 08:06:00,1.24978,1.24978,1.24952,1.24952,5800000.0
2008-06-06 08:07:00,1.24912,1.24955,1.24912,1.24949,17200000.0
2008-06-06 08:08:00,1.24935,1.24971,1.24918,1.24918,13200000.0
2008-06-06 08:09:00,1.24945,1.24967,1.24945,1.24955,9200000.0
2008-06-06 08:10:00,1.24976,1.24997,1.24966,1.24966,26600000.0
2008-06-06 08:11:00,1.24901,1.24956,1.24901,1.24924,15000000.0
2008-06-06 08:12:00,1.24948,1.2495,1.24897,1.2495,16800000.0
2008-06-06 08:13:00,1.24909,1.24971,1.24909,1.24936,11000000.0
2008-06-06 08:14:00,1.24972,1.25023,1.24972,1.25023,8200000.0
2008-06-06 08:15:00,1.25015,1.25015,1.24966,1.24973,7800000.0
2008-06-06 08:16:00,1.24954,1.24954,1.24881,1.24881,7800000.0
2008-06-06 08:17:00,1.24956,1.24988,1.24951,1.24956,16400000.0
2008-06-06 08:18:00,1.24934,1.25,1.24934,1.24977,11600000.0
2008-06-06 08:19:00,1.24964,1.24973,1.24937,1.24961,15800000.0
2008-06-06 08:20:00,1.24958,1.24959,1.24922,1.24922,12800000.0
2008-06-06 08:21:00,1.24932,1.24953,1.24882,1.24882,11600000.0
2008-06-06 08:22:00,1.24947,1.24985,1.24947,1.24974,23200000.0
2008-06-06 08:23:00,1.25002,1.25002,1.24911,1.24911,7400000.0
2008-06-06 08:24:00,1.24926,1.24989,1.24926,1.24941,15400000.0
2008-06-06 08:25:00,1.25,1.25,1.2496,1.2498,10800000.0
2008-06-06 08:26:00,1.24945,1.24965,1.2492,1.24965,10800000.0
2008-06-06 08:27:00,1.24952,1.25009,1.24904,1.24993,81700000.0
2008-06-06 08:28:00,1.2498,1.24997,1.24952,1.24952,13000000.0
2008-06-06 08:29:00,1.24944,1.25027,1.24944,1.25008,21000000.0
2008-06-06 08:30:00,1.25056,1.25056,1.24982,1.25013,7800000.0
2008-06-06 08:31:00,1.25026,1.25047,1.25012,1.25047,18000000.0
2008-06-06 08:32:00,1.2502,1.25044,1.25017,1.25036,9400000.0
2008-06-06 08:33:00,1.25007,1.25013,1.25007,1.25013,4200000.0
2008-06-06 08:34:00,1.25016,1.25027,1.25015,1.25027,6600000.0
2008-06-06 08:35:00,1.25024,1.25026,1.2502,1.25024,14800000.0
2008-06-06 08:36:00,1.2508,1.2508,1.2507,1.2507,13600000.0
2008-06-06 08:37:00,1.2506,1.2507,1.2504,1.2504,13600000.0
2008-06-06 08:38:00,1.2503,1.2505,1.2503,1.2504,13600000.0
2008-06-06 08:39:00,1.24988,1.2506,1.24988,1.25014,13600000.0
2008-06-06 08:40:00,1.25021,1.25067,1.2498,1.2498,13000000.0
2008-06-06 08:41:00,1.2509,1.2509,1.2508,1.2508,6800000.0
2008-06-06 08:42:00,1.25036,1.25056,1.25032,1.25046,6800000.0
2008-06-06 08:43:00,1.251,1.2511,1.251,1.251,30600000.0
2008-06-06 08:44:00,1.25051,1.25051,1.25019,1.25029,30600000.0
2008-06-06 08:45:00,1.25042,1.2505,1.25038,1.2505,5200000.0
2008-06-06 08:46:00,1.25051,1.25096,1.25021,1.25053,11200000.0
2008-06-06 08:47:00,1.2508,1.2509,1.2507,1.2507,110200000.0
2008-06-06 08:48:00,1.25011,1.25051,1.24997,1.25016,110200000.0
2008-06-06 08:49:00,1.2509,1.2509,1.2507,1.2508,4200000.0
2008-06-06 08:50:00,1.2509,1.2509,1.2507,1.2508,4200000.0
2008-06-06 08:51:00,1.2509,1.2509,1.2507,1.2507,4200000.0
2008-06-06 08:52:00,1.25016,1.25021,1.25001,1.25001,4200000.0
2008-06-06 08:53:00,1.25029,1.2506,1.25002,1.25002,143300000.0
2008-06-06 08:54:00,1.25016,1.25086,1.25016,1.25056,13600000.0
2008-06-06 08:55:00,1.25038,1.25067,1.25038,1.25067,3400000.0
2008-06-06 08:56:00,1.25053,1.25053,1.25006,1.25006,2600000.0
2008-06-06 08:57:00,1.25006,1.25024,1.24991,1.24998,23600000.0
2008-06-06 08:58:00,1.24995,1.25077,1.24995,1.25037,7200000.0
2008-06-06 08:59:00,1.25027,1.25077,1.25017,1.25071,102000000.0
2008-06-06 09:00:00,1.25053,1.25053,1.24993,1.25,111200000.0
2008-06-06 09:01:00,1.25055,1.25055,1.25009,1.25009,20200000.0
2008-06-06 09:02:00,1.24992,1.25006,1.24992,1.25006,6000000.0
2008-06-06 09:03:00,1.24967,1.25012,1.24952,1.25012,8200000.0
2008-06-06 09:04:00,1.2506,1.2506,1.2504,1.2504,10600000.0
2008-06-06 09:05:00,1.2501,1.2501,1.24961,1.24968,10600000.0
2008-06-06 09:06:00,1.24961,1.24989,1.24952,1.24955,16000000.0
2008-06-06 09:07:00,1.24969,1.24974,1.24939,1.24944,7000000.0
2008-06-06 09:08:00,1.24929,1.2495,1.24913,1.24928,11200000.0
2008-06-06 09:09:00,1.24933,1.24933,1.249,1.24912,16400000.0
2008-06-06 09:10:00,1.24922,1.24938,1.24908,1.24927,9400000.0
2008-06-06 09:11:00,1.24904,1.24973,1.24884,1.2491,8400000.0
2008-06-06 09:12:00,1.24921,1.2493,1.24903,1.24923,9400000.0
2008-06-06 09:13:00,1.24966,1.24966,1.24929,1.24952,13200000.0
2008-06-06 09:14:00,1.24986,1.24986,1.24917,1.24937,11000000.0
2008-06-06 09:15:00,1.24953,1.24959,1.24932,1.24959,13200000.0
2008-06-06 09:16:00,1.2495,1.24966,1.24935,1.24966,14800000.0
2008-06-06 09:17:00,1.24903,1.24933,1.249,1.24931,13800000.0
2008-06-06 09:18:00,1.24945,1.2495,1.24899,1.24899,16400000.0
2008-06-06 09:19:00,1.24935,1.24975,1.24912,1.24975,9000000.0
2008-06-06 09:20:00,1.24948,1.24956,1.24911,1.24923,8200000.0
2008-06-06 09:21:00,1.24951,1.24959,1.24913,1.24913,16200000.0
2008-06-06 09:22:00,1.24925,1.24945,1.24882,1.24908,15400000.0
2008-06-06 09:23:00,1.2487,1.24881,1.24854,1.24854,12400000.0
2008-06-06 09:24:00,1.24855,1.24855,1.24814,1.24833,29800000.0
2008-06-06 09:25:00,1.24845,1.24896,1.24845,1.24865,14000000.0
2008-06-06 09:26:00,1.24926,1.24926,1.24836,1.24856,18000000.0
2008-06-06 09:27:00,1.24875,1.24924,1.24862,1.24875,9400000.0
2008-06-06 09:28:00,1.24904,1.2491,1.2487,1.2489,14800000.0
2008-06-06 09:29:00,1.2487,1.2487,1.24839,1.2484,16200000.0
2008-06-06 09:30:00,1.24813,1.2486,1.24813,1.2486,12000000.0
2008-06-06 09:31:00,1.24844,1.24881,1.24818,1.24845,16400000.0
2008-06-06 09:32:00,1.24812,1.24818,1.24803,1.24804,7600000.0
2008-06-06 09:33:00,1.24847,1.24847,1.24801,1.24801,12400000.0
2008-06-06 09:34:00,1.24813,1.24832,1.248,1.24808,8600000.0
2008-06-06 09:35:00,1.24824,1.24846,1.24821,1.24846,8200000.0
2008-06-06 09:36:00,1.24858,1.24868,1.2477,1.24849,89800000.0
2008-06-06 09:37:00,1.2486,1.24887,1.24787,1.24821,126800000.0
2008-06-06 09:38:00,1.24814,1.24825,1.248,1.248,5400000.0
2008-06-06 09:39:00,1.2482,1.24867,1.2482,1.24845,80000000.0
2008-06-06 09:40:00,1.24864,1.24864,1.24792,1.24792,12600000.0
2008-06-06 09:41:00,1.24809,1.24821,1.24793,1.24793,13800000.0
2008-06-06 09:42:00,1.24799,1.248,1.24774,1.24774,6000000.0
2008-06-06 09:43:00,1.24774,1.24832,1.2476,1.24809,17800000.0
2008-06-06 09:44:00,1.24817,1.24831,1.24781,1.24831,6200000.0
2008-06-06 09:45:00,1.24748,1.24803,1.24745,1.24782,17600000.0
2008-06-06 09:46:00,1.24786,1.24842,1.24786,1.24842,12000000.0
2008-06-06 09:47:00,1.24826,1.24826,1.2476,1.24817,13000000.0
2008-06-06 09:48:00,1.24754,1.24776,1.24733,1.24769,10200000.0
2008-06-06 09:49:00,1.2485,1.2485,1.2483,1.2484,11800000.0
2008-06-06 09:50:00,1.24762,1.24814,1.24762,1.24777,11800000.0
2008-06-06 09:51:00,1.24778,1.2478,1.24732,1.24773,17400000.0
2008-06-06 09:52:00,1.24771,1.24771,1.24719,1.24749,10600000.0
2008-06-06 09:53:00,1.24751,1.24803,1.24743,1.24803,14800000.0
2008-06-06 09:54:00,1.24779,1.24781,1.24738,1.24742,13800000.0
2008-06-06 09:55:00,1.24819,1.24819,1.24763,1.24799,18200000.0
2008-06-06 09:56:00,1.2487,1.2488,1.2487,1.2488,14800000.0
2008-06-06 09:57:00,1.24823,1.24823,1.24785,1.24796,14800000.0
2008-06-06 09:58:00,1.2482,1.2482,1.24792,1.24803,79100000.0
2008-06-06 09:59:00,1.2481,1.2481,1.2479,1.2479,12200000.0
2008-06-06 10:00:00,1.2477,1.2477,1.2477,1.2477,12200000.0
2008-06-06 10:01:00,1.24752,1.24761,1.24716,1.24733,12200000.0
2008-06-06 10:02:00,1.2479,1.2479,1.24738,1.24751,134000000.0
2008-06-06 10:03:00,1.2477,1.2477,1.2475,1.2475,50000000.0
2008-06-06 10:04:00,1.2477,1.2479,1.2475,1.2475,50000000.0
2008-06-06 10:05:00,1.24749,1.2475,1.24722,1.24725,50000000.0
2008-06-06 10:06:00,1.24704,1.24746,1.2469,1.24728,58800000.0
2008-06-06 10:07:00,1.24679,1.24755,1.24679,1.24755,7400000.0
2008-06-06 10:08:00,1.24701,1.24724,1.24675,1.24703,79200000.0
2008-06-06 10:09:00,1.24686,1.24741,1.24686,1.24726,13200000.0
2008-06-06 10:10:00,1.2477,1.2477,1.2477,1.2477,62600000.0
2008-06-06 10:11:00,1.24734,1.24755,1.24715,1.24716,62600000.0
2008-06-06 10:13:00,1.24739,1.24739,1.24696,1.24696,13000000.0
2008-06-06 10:14:00,1.24697,1.24697,1.24667,1.2469,37800000.0
2008-06-06 10:15:00,1.24692,1.24711,1.24676,1.24687,44800000.0
2008-06-06 10:16:00,1.24659,1.24733,1.24659,1.24688,13600000.0
2008-06-06 10:17:00,1.24725,1.2473,1.24692,1.2472,16200000.0
2008-06-06 10:18:00,1.24719,1.24739,1.24714,1.24721,54800000.0
2008-06-06 10:19:00,1.2475,1.2475,1.2475,1.2475,11000000.0
2008-06-06 10:20:00,1.24697,1.24747,1.24697,1.24716,11000000.0
2008-06-06 10:21:00,1.24696,1.24735,1.24696,1.24734,62600000.0
2008-06-06 10:22:00,1.24756,1.24756,1.2472,1.2472,3200000.0
2008-06-06 10:23:00,1.24742,1.24771,1.24725,1.2473,58600000.0
2008-06-06 10:24:00,1.2481,1.2484,1.2479,1.2482,9800000.0
2008-06-06 10:25:00,1.24742,1.24745,1.24699,1.24699,9800000.0
2008-06-06 10:26:00,1.24709,1.24784,1.24709,1.24734,123600000.0
2008-06-06 10:27:00,1.24694,1.24739,1.24694,1.24722,97800000.0
2008-06-06 10:28:00,1.2475,1.2475,1.2475,1.2475,5600000.0
2008-06-06 10:29:00,1.24694,1.24694,1.24685,1.24693,5600000.0
2008-06-06 10:30:00,1.24704,1.24733,1.24655,1.24685,149000000.0
2008-06-06 10:31:00,1.24669,1.24711,1.24654,1.24666,96600000.0
2008-06-06 10:32:00,1.24682,1.24682,1.24648,1.2467,13800000.0
2008-06-06 10:33:00,1.24693,1.24752,1.24652,1.24686,121800000.0
2008-06-06 10:34:00,1.24692,1.24787,1.24677,1.24695,101600000.0
2008-06-06 10:35:00,1.24731,1.24731,1.2467,1.2467,108200000.0
2008-06-06 10:36:00,1.24712,1.24712,1.24655,1.24662,32200000.0
2008-06-06 10:37:00,1.24666,1.24666,1.24583,1.24583,14400000.0
2008-06-06 10:38:00,1.2464,1.24684,1.2464,1.24648,88000000.0
2008-06-06 10:39:00,1.24654,1.24697,1.24654,1.24697,12400000.0
2008-06-06 10:40:00,1.24691,1.247,1.24667,1.24681,12400000.0
2008-06-06 10:41:00,1.24632,1.24704,1.24632,1.24704,8600000.0
2008-06-06 10:42:00,1.24718,1.24744,1.24688,1.24713,84200000.0
2008-06-06 10:43:00,1.24755,1.24791,1.24699,1.24699,8800000.0
2008-06-06 10:44:00,1.24749,1.24782,1.24695,1.24724,16400000.0
2008-06-06 10:45:00,1.24706,1.24745,1.24694,1.24736,26000000.0
2008-06-06 10:46:00,1.24726,1.24756,1.24719,1.24724,47200000.0
2008-06-06 10:47:00,1.24766,1.24808,1.24752,1.24795,102600000.0
2008-06-06 10:48:00,1.24758,1.24762,1.24734,1.2476,18000000.0
2008-06-06 10:49:00,1.2479,1.2481,1.2479,1.2479,10600000.0
2008-06-06 10:50:00,1.24738,1.24768,1.2472,1.2472,10600000.0
2008-06-06 10:51:00,1.24722,1.24765,1.24706,1.24765,23400000.0
2008-06-06 10:52:00,1.24752,1.24791,1.24702,1.2472,117200000.0
2008-06-06 10:53:00,1.24728,1.24745,1.24672,1.24745,15600000.0
2008-06-06 10:54:00,1.24762,1.2478,1.24742,1.24745,13000000.0
2008-06-06 10:55:00,1.24724,1.24736,1.24704,1.24729,99400000.0
2008-06-06 10:56:00,1.24757,1.24757,1.24755,1.24755,8200000.0
2008-06-06 10:57:00,1.24803,1.24809,1.24756,1.24783,27200000.0
2008-06-06 10:58:00,1.24794,1.24805,1.24764,1.24805,10000000.0
2008-06-06 10:59:00,1.24805,1.24844,1.24805,1.24823,11000000.0
2008-06-06 11:00:00,1.2482,1.24847,1.24795,1.248,30400000.0
2008-06-06 11:01:00,1.2481,1.24834,1.24802,1.24819,98200000.0
2008-06-06 11:02:00,1.24813,1.24816,1.2478,1.24789,83000000.0
2008-06-06 11:03:00,1.24781,1.24856,1.24781,1.24803,28400000.0
2008-06-06 11:04:00,1.24809,1.24818,1.24789,1.24808,94000000.0
2008-06-06 11:05:00,1.2486,1.2486,1.24817,1.24818,23200000.0
2008-06-06 11:06:00,1.24836,1.24856,1.24812,1.24829,60800000.0
2008-06-06 11:07:00,1.24806,1.24823,1.24776,1.2479,13200000.0
2008-06-06 11:08:00,1.24811,1.24814,1.24744,1.24779,21600000.0
2008-06-06 11:09:00,1.24782,1.24782,1.24761,1.24774,50600000.0
2008-06-06 11:10:00,1.2484,1.2484,1.2482,1.2483,56200000.0
2008-06-06 11:11:00,1.2482,1.2483,1.2482,1.2482,56200000.0
2008-06-06 11:12:00,1.2481,1.2481,1.2479,1.2479,56200000.0
2008-06-06 11:13:00,1.24768,1.24768,1.24717,1.24758,56200000.0
2008-06-06 11:14:00,1.2471,1.24768,1.2471,1.24735,8000000.0
2008-06-06 11:15:00,1.24727,1.24778,1.24726,1.24726,12000000.0
2008-06-06 11:16:00,1.24745,1.24817,1.24745,1.24817,13000000.0
2008-06-06 11:17:00,1.24816,1.2485,1.24807,1.24819,61200000.0
2008-06-06 11:18:00,1.2485,1.24851,1.24818,1.24818,15600000.0
2008-06-06 11:19:00,1.24829,1.24838,1.24819,1.24821,30400000.0
2008-06-06 11:20:00,1.24819,1.24832,1.24802,1.24802,6800000.0
2008-06-06 11:21:00,1.24839,1.24841,1.24793,1.24803,92000000.0
2008-06-06 11:22:00,1.24812,1.24851,1.24782,1.24851,14000000.0
2008-06-06 11:23:00,1.2485,1.24858,1.24842,1.24843,92800000.0
2008-06-06 11:24:00,1.24847,1.24865,1.24822,1.24822,9800000.0
2008-06-06 11:25:00,1.24844,1.24879,1.24844,1.24856,27800000.0
2008-06-06 11:26:00,1.24833,1.24833,1.24779,1.24811,18600000.0
2008-06-06 11:27:00,1.24826,1.24839,1.24759,1.24772,10000000.0
2008-06-06 11:28:00,1.24741,1.24772,1.24735,1.24767,8400000.0
2008-06-06 11:29:00,1.24735,1.24777,1.24731,1.24731,15400000.0
2008-06-06 11:30:00,1.24756,1.2477,1.24742,1.2477,6800000.0
2008-06-06 11:31:00,1.2482,1.2483,1.2482,1.2482,6200000.0
2008-06-06 11:32:00,1.24746,1.24769,1.24729,1.24735,6200000.0
2008-06-06 11:33:00,1.24766,1.2479,1.24747,1.2479,16200000.0
2008-06-06 11:34:00,1.2479,1.2479,1.24738,1.24746,10000000.0
2008-06-06 11:35:00,1.2484,1.2484,1.2479,1.2482,11200000.0
2008-06-06 11:36:00,1.2483,1.2483,1.2482,1.2482,11200000.0
2008-06-06 11:37:00,1.24749,1.24774,1.24749,1.24774,11200000.0
2008-06-06 11:38:00,1.248,1.24827,1.24778,1.24796,90000000.0
2008-06-06 11:39:00,1.24779,1.24788,1.24736,1.2477,21000000.0
2008-06-06 11:40:00,1.24758,1.24782,1.24703,1.24766,54000000.0
2008-06-06 11:41:00,1.24764,1.24804,1.24755,1.24755,92200000.0
2008-06-06 11:42:00,1.2479,1.24813,1.24773,1.24777,23800000.0
2008-06-06 11:43:00,1.24766,1.24766,1.24731,1.24738,55000000.0
2008-06-06 11:44:00,1.24752,1.24777,1.24737,1.24737,11800000.0
2008-06-06 11:45:00,1.24732,1.24732,1.24703,1.24703,14400000.0
2008-06-06 11:46:00,1.24743,1.24743,1.24706,1.24712,21000000.0
2008-06-06 11:47:00,1.24708,1.24728,1.2469,1.24716,8800000.0
2008-06-06 11:48:00,1.24732,1.24811,1.24732,1.24744,82000000.0
2008-06-06 11:49:00,1.24787,1.24841,1.24765,1.24765,58800000.0
2008-06-06 11:50:00,1.24757,1.2478,1.24728,1.24748,12800000.0
2008-06-06 11:51:00,1.24763,1.24779,1.24751,1.24754,77700000.0
2008-06-06 11:52:00,1.24758,1.24771,1.24742,1.24762,77800000.0
2008-06-06 11:53:00,1.2481,1.2482,1.2481,1.2482,19200000.0
2008-06-06 11:54:00,1.24754,1.24754,1.2471,1.24717,19200000.0
2008-06-06 11:55:00,1.24783,1.24783,1.24758,1.24771,22200000.0
2008-06-06 11:56:00,1.24795,1.24823,1.24771,1.2478,55400000.0
2008-06-06 11:57:00,1.24766,1.24794,1.24744,1.24769,113800000.0
2008-06-06 11:58:00,1.24777,1.24802,1.24759,1.2477,19000000.0
2008-06-06 11:59:00,1.24793,1.24827,1.24783,1.24809,107700000.0
2008-06-06 12:00:00,1.2479,1.24814,1.24786,1.24786,10600000.0
2008-06-06 12:01:00,1.2485,1.2486,1.2485,1.2485,11400000.0
2008-06-06 12:02:00,1.2481,1.24866,1.24804,1.2482,11400000.0
2008-06-06 12:03:00,1.24832,1.24832,1.24769,1.24779,104500000.0
2008-06-06 12:04:00,1.24801,1.24831,1.24799,1.248,67000000.0
2008-06-06 12:05:00,1.24816,1.24816,1.24805,1.24805,6800000.0
2008-06-06 12:06:00,1.24812,1.24825,1.24782,1.24794,86800000.0
2008-06-06 12:07:00,1.2481,1.24821,1.24802,1.24819,15400000.0
2008-06-06 12:09:00,1.24778,1.24823,1.24778,1.24815,15000000.0
2008-06-06 12:10:00,1.24825,1.24841,1.24803,1.24828,59600000.0
2008-06-06 12:11:00,1.24848,1.24848,1.24819,1.24819,7000000.0
2008-06-06 12:12:00,1.24792,1.24817,1.24758,1.24758,10800000.0
2008-06-06 12:13:00,1.2487,1.2487,1.2487,1.2487,21200000.0
2008-06-06 12:14:00,1.2486,1.2487,1.2486,1.2487,21200000.0
2008-06-06 12:15:00,1.2488,1.2489,1.2488,1.2489,21200000.0
2008-06-06 12:16:00,1.2488,1.2489,1.2488,1.2489,21200000.0
2008-06-06 12:17:00,1.24798,1.24843,1.24775,1.24843,21200000.0
2008-06-06 12:18:00,1.24823,1.24852,1.24821,1.24849,27800000.0
2008-06-06 12:19:00,1.24818,1.24875,1.24817,1.24869,15800000.0
2008-06-06 12:20:00,1.2489,1.24916,1.24846,1.24846,23400000.0
2008-06-06 12:21:00,1.24903,1.24903,1.24831,1.24867,13200000.0
2008-06-06 12:22:00,1.24835,1.24888,1.2483,1.24839,111200000.0
2008-06-06 12:23:00,1.24884,1.24896,1.24859,1.24896,11400000.0
2008-06-06 12:24:00,1.24866,1.24903,1.24836,1.2486,11000000.0
2008-06-06 12:25:00,1.24893,1.24893,1.24882,1.24891,6400000.0
2008-06-06 12:26:00,1.24882,1.24882,1.24831,1.24841,104000000.0
2008-06-06 12:27:00,1.24842,1.2485,1.24827,1.24832,24600000.0
2008-06-06 12:28:00,1.24865,1.24882,1.24852,1.24882,21400000.0
2008-06-06 12:29:00,1.2494,1.2494,1.2492,1.2494,23300000.0
2008-06-06 12:30:00,1.24866,1.24917,1.24866,1.24887,23300000.0
2008-06-06 12:31:00,1.2485,1.24887,1.2485,1.24882,11800000.0
2008-06-06 12:32:00,1.2494,1.2494,1.2494,1.2494,5000000.0
2008-06-06 12:33:00,1.24884,1.24908,1.24867,1.24867,5000000.0
2008-06-06 12:34:00,1.24849,1.2487,1.24842,1.24842,8400000.0
2008-06-06 12:35:00,1.24895,1.24895,1.2484,1.24846,16400000.0
2008-06-06 12:36:00,1.24844,1.2487,1.24818,1.24836,12400000.0
2008-06-06 12:37:00,1.24828,1.24857,1.24824,1.24842,49000000.0
2008-06-06 12:38:00,1.24899,1.24899,1.24842,1.24878,18400000.0
2008-06-06 12:39:00,1.24877,1.24894,1.24843,1.24862,141200000.0
2008-06-06 12:42:00,1.24849,1.24855,1.24816,1.24847,12200000.0
2008-06-06 12:43:00,1.24847,1.24878,1.24831,1.24848,9800000.0
2008-06-06 12:44:00,1.24849,1.2485,1.24813,1.24834,11800000.0
2008-06-06 12:45:00,1.24793,1.24888,1.24793,1.24841,85400000.0
2008-06-06 12:46:00,1.24833,1.24844,1.24811,1.24822,86400000.0
2008-06-06 12:47:00,1.24834,1.24834,1.24805,1.2483,23200000.0
2008-06-06 12:48:00,1.24825,1.24865,1.24825,1.24846,71200000.0
2008-06-06 12:49:00,1.24856,1.24895,1.2481,1.24839,10800000.0
2008-06-06 12:50:00,1.24843,1.24895,1.24842,1.24842,27400000.0
2008-06-06 12:51:00,1.24855,1.24855,1.2481,1.24831,13200000.0
2008-06-06 12:52:00,1.249,1.249,1.2489,1.2489,9200000.0
2008-06-06 12:53:00,1.24815,1.24825,1.24789,1.24802,9200000.0
2008-06-06 12:54:00,1.24827,1.24903,1.24827,1.2486,28400000.0
2008-06-06 12:55:00,1.24894,1.24894,1.24863,1.24884,76000000.0
2008-06-06 12:56:00,1.2489,1.24912,1.24846,1.24893,10800000.0
2008-06-06 12:57:00,1.24923,1.24923,1.2488,1.24889,9400000.0
2008-06-06 12:58:00,1.24896,1.2496,1.24874,1.24887,14000000.0
2008-06-06 12:59:00,1.24902,1.2492,1.2484,1.24884,18800000.0
2008-06-06 13:00:00,1.24911,1.24914,1.24865,1.24882,15200000.0
2008-06-06 13:01:00,1.24907,1.24935,1.24883,1.24894,38000000.0
2008-06-06 13:02:00,1.2494,1.2496,1.2494,1.2496,12800000.0
2008-06-06 13:03:00,1.24885,1.24894,1.24858,1.24894,12800000.0
2008-06-06 13:04:00,1.24902,1.24911,1.24868,1.24888,14400000.0
2008-06-06 13:05:00,1.24877,1.24911,1.24877,1.24891,45600000.0
2008-06-06 13:06:00,1.24903,1.2495,1.249,1.2495,13200000.0
2008-06-06 13:07:00,1.2498,1.2498,1.2498,1.2498,8400000.0
2008-06-06 13:08:00,1.24907,1.24907,1.24892,1.24902,8400000.0
2008-06-06 13:09:00,1.2488,1.24931,1.24877,1.24877,16200000.0
2008-06-06 13:10:00,1.24906,1.24954,1.24906,1.24919,10000000.0
2008-06-06 13:11:00,1.24921,1.24951,1.2492,1.2494,66400000.0
2008-06-06 13:12:00,1.24962,1.2499,1.24962,1.24976,21000000.0
2008-06-06 13:13:00,1.24952,1.24957,1.24935,1.24935,11400000.0
2008-06-06 13:14:00,1.2491,1.24966,1.24901,1.24955,27000000.0
2008-06-06 13:15:00,1.2496,1.24981,1.24954,1.2497,11000000.0
2008-06-06 13:16:00,1.24946,1.24971,1.24922,1.24966,41000000.0
2008-06-06 13:17:00,1.24928,1.24979,1.24915,1.24938,13400000.0
2008-06-06 13:18:00,1.24933,1.24986,1.24905,1.24923,62400000.0
2008-06-06 13:19:00,1.2498,1.2498,1.2498,1.2498,15800000.0
2008-06-06 13:20:00,1.24942,1.24942,1.24869,1.24912,15800000.0
2008-06-06 13:21:00,1.24925,1.24942,1.24909,1.24942,16400000.0
2008-06-06 13:22:00,1.24931,1.24987,1.24931,1.24937,23600000.0
2008-06-06 13:23:00,1.24952,1.25027,1.24952,1.25027,53200000.0
2008-06-06 13:24:00,1.25021,1.25021,1.24982,1.24993,15400000.0
2008-06-06 13:25:00,1.24988,1.2503,1.24977,1.24978,82200000.0
2008-06-06 13:26:00,1.2498,1.25035,1.2498,1.25035,10000000.0
2008-06-06 13:27:00,1.24993,1.25052,1.2497,1.24987,16400000.0
2008-06-06 13:28:00,1.24986,1.25034,1.24981,1.24981,25000000.0
2008-06-06 13:29:00,1.24975,1.25001,1.24974,1.24974,23400000.0
2008-06-06 13:30:00,1.2496,1.2496,1.24948,1.24948,23800000.0
2008-06-06 13:31:00,1.24998,1.24998,1.24949,1.24968,11800000.0
2008-06-06 13:32:00,1.24989,1.24997,1.24951,1.24997,18200000.0
2008-06-06 13:33:00,1.24962,1.25017,1.24962,1.24969,12800000.0
2008-06-06 13:34:00,1.24972,1.25034,1.24972,1.25003,20000000.0
2008-06-06 13:35:00,1.24954,1.2501,1.24939,1.2501,15000000.0
2008-06-06 13:36:00,1.24978,1.25011,1.24978,1.2499,13400000.0
2008-06-06 13:37:00,1.25016,1.25016,1.24974,1.24979,10700000.0
2008-06-06 13:38:00,1.2497,1.2497,1.24958,1.24959,18800000.0
2008-06-06 13:39:00,1.24998,1.25007,1.2498,1.2498,38400000.0
2008-06-06 13:40:00,1.25,1.25003,1.24968,1.24983,36000000.0
2008-06-06 13:41:00,1.24976,1.25009,1.24961,1.24969,30800000.0
2008-06-06 13:42:00,1.2498,1.25013,1.24977,1.24979,8600000.0
2008-06-06 13:43:00,1.24986,1.25018,1.24973,1.24973,8800000.0
2008-06-06 13:44:00,1.2499,1.2499,1.24939,1.24957,7400000.0
2008-06-06 13:45:00,1.24991,1.24991,1.24955,1.24955,3200000.0
2008-06-06 13:46:00,1.24981,1.24994,1.24974,1.24974,6200000.0
2008-06-06 13:47:00,1.24994,1.24997,1.24988,1.24992,9000000.0
2008-06-06 13:48:00,1.24985,1.25012,1.24949,1.24949,12600000.0
2008-06-06 13:49:00,1.24942,1.24962,1.24927,1.24927,14800000.0
2008-06-06 13:50:00,1.2494,1.2496,1.2494,1.2496,37400000.0
2008-06-06 13:51:00,1.24908,1.24939,1.24901,1.24927,37400000.0
2008-06-06 13:52:00,1.24905,1.24921,1.24896,1.2491,14000000.0
2008-06-06 13:53:00,1.2489,1.2489,1.24859,1.24887,13000000.0
2008-06-06 13:54:00,1.24873,1.24893,1.24873,1.24884,13000000.0
2008-06-06 13:55:00,1.2494,1.2496,1.2494,1.2496,14000000.0
2008-06-06 13:56:00,1.24909,1.24909,1.24861,1.24878,14000000.0
2008-06-06 13:57:00,1.2482,1.24886,1.2482,1.24851,14000000.0
2008-06-06 13:58:00,1.24846,1.24856,1.24815,1.24842,15800000.0
2008-06-06 13:59:00,1.2487,1.2494,1.2487,1.24933,25800000.0
2008-06-06 14:00:00,1.24952,1.24981,1.24933,1.24942,75200000.0
2008-06-06 14:01:00,1.24915,1.2497,1.24912,1.24921,89200000.0
2008-06-06 14:02:00,1.24859,1.24937,1.24842,1.24937,26200000.0
2008-06-06 14:03:00,1.24942,1.2498,1.249,1.24932,11000000.0
2008-06-06 14:04:00,1.2495,1.2495,1.24879,1.24888,13200000.0
2008-06-06 14:05:00,1.24909,1.2491,1.249,1.249,8400000.0
2008-06-06 14:06:00,1.24943,1.24943,1.24902,1.2492,28200000.0
2008-06-06 14:07:00,1.24927,1.24946,1.24913,1.24946,10000000.0
2008-06-06 14:08:00,1.24946,1.24946,1.24915,1.2492,10000000.0
2008-06-06 14:09:00,1.24878,1.24921,1.24878,1.24921,7400000.0
2008-06-06 14:10:00,1.24826,1.24826,1.24792,1.24792,11200000.0
2008-06-06 14:11:00,1.24788,1.2484,1.24788,1.24826,10600000.0
2008-06-06 14:12:00,1.24823,1.24855,1.24816,1.2484,8400000.0
2008-06-06 14:13:00,1.24853,1.24897,1.24853,1.24871,22600000.0
2008-06-06 14:14:00,1.24897,1.24914,1.2485,1.24887,9600000.0
2008-06-06 14:15:00,1.24918,1.24918,1.24877,1.2489,19600000.0
2008-06-06 14:16:00,1.24935,1.24935,1.24908,1.24926,15800000.0
2008-06-06 14:17:00,1.25017,1.25024,1.24975,1.25024,13200000.0
2008-06-06 14:18:00,1.24968,1.24968,1.24877,1.24922,18000000.0
2008-06-06 14:19:00,1.24932,1.24993,1.24917,1.24992,12600000.0
2008-06-06 14:20:00,1.24987,1.25029,1.24987,1.25029,4800000.0
2008-06-06 14:21:00,1.25008,1.25043,1.25008,1.25042,20800000.0
2008-06-06 14:22:00,1.2505,1.2505,1.24986,1.25011,20100000.0
2008-06-06 14:23:00,1.25008,1.25028,1.24995,1.24996,19200000.0
2008-06-06 14:24:00,1.2502,1.25023,1.24985,1.25007,10000000.0
2008-06-06 14:25:00,1.24979,1.25013,1.24971,1.24972,7800000.0
2008-06-06 14:26:00,1.24947,1.25,1.24947,1.24976,20300000.0
2008-06-06 14:27:00,1.24976,1.24995,1.24937,1.24937,43800000.0
2008-06-06 14:28:00,1.24895,1.24895,1.24834,1.24834,10400000.0
2008-06-06 14:29:00,1.24798,1.24859,1.24774,1.2482,17600000.0
2008-06-06 14:30:00,1.24829,1.24995,1.24829,1.24924,18600000.0
2008-06-06 14:31:00,1.24884,1.25041,1.24884,1.25041,76200000.0
2008-06-06 14:32:00,1.25077,1.25084,1.25032,1.25032,10600000.0
2008-06-06 14:33:00,1.25005,1.25071,1.24998,1.25071,12400000.0
2008-06-06 14:34:00,1.25098,1.2516,1.25077,1.2516,15600000.0
2008-06-06 14:35:00,1.25188,1.25204,1.25146,1.25204,16800000.0
2008-06-06 14:36:00,1.25204,1.25204,1.25154,1.2517,17600000.0
2008-06-06 14:37:00,1.25121,1.25169,1.25087,1.25106,17600000.0
2008-06-06 14:38:00,1.25101,1.25101,1.25063,1.25063,12400000.0
2008-06-06 14:39:00,1.25085,1.25142,1.25085,1.25091,15800000.0
2008-06-06 14:40:00,1.25138,1.25209,1.25138,1.25196,10200000.0
2008-06-06 14:41:00,1.25176,1.25196,1.2515,1.25196,14400000.0
2008-06-06 14:42:00,1.25214,1.25224,1.25182,1.25182,21000000.0
2008-06-06 14:43:00,1.25148,1.25204,1.25148,1.25199,15600000.0
2008-06-06 14:44:00,1.25222,1.25282,1.25222,1.25243,21800000.0
2008-06-06 14:45:00,1.25214,1.25241,1.25189,1.25189,10400000.0
2008-06-06 14:46:00,1.25192,1.25224,1.25192,1.25222,13800000.0
2008-06-06 14:47:00,1.25235,1.25258,1.25235,1.25258,43200000.0
2008-06-06 14:48:00,1.25275,1.25275,1.25216,1.25269,13600000.0
2008-06-06 14:49:00,1.25295,1.25304,1.25264,1.25278,9000000.0
2008-06-06 14:50:00,1.2528,1.25282,1.25241,1.2525,84400000.0
2008-06-06 14:51:00,1.25262,1.25317,1.25249,1.25256,80400000.0
2008-06-06 14:52:00,1.25322,1.25324,1.25288,1.25289,9400000.0
2008-06-06 14:53:00,1.25261,1.25288,1.25243,1.25265,64800000.0
2008-06-06 14:54:00,1.25261,1.25281,1.25193,1.25193,11800000.0
2008-06-06 14:55:00,1.25301,1.25308,1.25257,1.25257,8400000.0
2008-06-06 14:56:00,1.25218,1.25252,1.25183,1.25191,111600000.0
2008-06-06 14:57:00,1.25193,1.25244,1.25184,1.25184,129800000.0
2008-06-06 14:58:00,1.25194,1.25238,1.25184,1.25215,94400000.0
2008-06-06 14:59:00,1.25195,1.25238,1.25195,1.25238,22800000.0
2008-06-06 15:00:00,1.25243,1.25264,1.25222,1.25244,11800000.0
2008-06-06 15:01:00,1.25263,1.25279,1.25257,1.2527,14000000.0
2008-06-06 15:02:00,1.25287,1.2529,1.25267,1.2529,26200000.0
2008-06-06 15:03:00,1.25323,1.25342,1.2528,1.2529,30000000.0
2008-06-06 15:04:00,1.25228,1.25228,1.25185,1.25211,67200000.0
2008-06-06 15:05:00,1.25216,1.25268,1.25211,1.25211,12000000.0
2008-06-06 15:06:00,1.25215,1.25215,1.25173,1.2519,94200000.0
2008-06-06 15:07:00,1.2519,1.25223,1.25168,1.25179,99200000.0
2008-06-06 15:08:00,1.25146,1.2519,1.25143,1.25149,14000000.0
2008-06-06 15:09:00,1.25137,1.25162,1.25129,1.25145,14800000.0
2008-06-06 15:10:00,1.25178,1.25181,1.25165,1.25165,20800000.0
2008-06-06 15:11:00,1.25139,1.25167,1.25139,1.25139,15600000.0
2008-06-06 15:12:00,1.25136,1.25166,1.25122,1.25155,9000000.0
2008-06-06 15:13:00,1.25169,1.25194,1.25164,1.25174,31400000.0
2008-06-06 15:14:00,1.25177,1.25177,1.25089,1.25089,44200000.0
2008-06-06 15:15:00,1.25135,1.25143,1.25113,1.2512,37200000.0
2008-06-06 15:16:00,1.25147,1.25157,1.25075,1.25122,9400000.0
2008-06-06 15:17:00,1.25087,1.25185,1.25087,1.25127,63200000.0
2008-06-06 15:18:00,1.25137,1.25202,1.25137,1.25167,11600000.0
2008-06-06 15:19:00,1.25172,1.25214,1.25172,1.25205,11600000.0
2008-06-06 15:20:00,1.25245,1.25245,1.25175,1.25175,15000000.0
2008-06-06 15:21:00,1.25169,1.25195,1.25156,1.25156,19800000.0
2008-06-06 15:22:00,1.2522,1.2525,1.2521,1.2524,46000000.0
2008-06-06 15:23:00,1.25179,1.25197,1.25168,1.25168,46000000.0
2008-06-06 15:24:00,1.25179,1.25224,1.25179,1.25215,41400000.0
2008-06-06 15:25:00,1.25216,1.25216,1.25126,1.25126,82400000.0
2008-06-06 15:26:00,1.25154,1.2521,1.25154,1.25209,12800000.0
2008-06-06 15:27:00,1.25255,1.25285,1.25236,1.25262,120600000.0
2008-06-06 15:28:00,1.25256,1.25302,1.25246,1.25299,126000000.0
2008-06-06 15:29:00,1.25296,1.25296,1.25262,1.25281,12000000.0
2008-06-06 15:30:00,1.25297,1.25301,1.25261,1.25283,8800000.0
2008-06-06 15:31:00,1.25229,1.25259,1.25197,1.25223,7800000.0
2008-06-06 15:32:00,1.2521,1.2522,1.25152,1.25152,15800000.0
2008-06-06 15:33:00,1.25154,1.25154,1.25106,1.25141,7600000.0
2008-06-06 15:34:00,1.25157,1.25215,1.25156,1.25177,137800000.0
2008-06-06 15:35:00,1.25194,1.25194,1.2514,1.2514,8800000.0
2008-06-06 15:36:00,1.25233,1.25239,1.25147,1.25147,28000000.0
2008-06-06 15:37:00,1.25202,1.25268,1.25197,1.25236,106800000.0
2008-06-06 15:38:00,1.25224,1.25224,1.25147,1.25147,11600000.0
2008-06-06 15:39:00,1.25202,1.25238,1.25182,1.25207,12800000.0
2008-06-06 15:40:00,1.2518,1.2521,1.25175,1.2521,38600000.0
2008-06-06 15:41:00,1.25251,1.25251,1.25235,1.25241,19200000.0
2008-06-06 15:42:00,1.25228,1.25256,1.25224,1.25256,7800000.0
2008-06-06 15:43:00,1.25243,1.2526,1.25206,1.25225,20000000.0
2008-06-06 15:44:00,1.25233,1.25241,1.25213,1.25218,13200000.0
2008-06-06 15:45:00,1.25206,1.25235,1.25176,1.25235,22800000.0
2008-06-06 15:46:00,1.25208,1.25259,1.25198,1.25241,6800000.0
2008-06-06 15:47:00,1.2526,1.25277,1.25227,1.25227,12600000.0
2008-06-06 15:48:00,1.25261,1.25267,1.25248,1.25248,21000000.0
2008-06-06 15:49:00,1.25253,1.25262,1.25203,1.25262,9200000.0
2008-06-06 15:50:00,1.25248,1.25248,1.25191,1.25191,8400000.0
2008-06-06 15:51:00,1.25224,1.25224,1.25162,1.25162,10000000.0
2008-06-06 15:52:00,1.25181,1.25186,1.25156,1.25156,28400000.0
2008-06-06 15:53:00,1.25169,1.25185,1.25148,1.25178,13800000.0
2008-06-06 15:54:00,1.25176,1.25182,1.25161,1.25162,22200000.0
2008-06-06 15:55:00,1.25184,1.25184,1.2512,1.25121,22600000.0
2008-06-06 15:56:00,1.25145,1.25157,1.25092,1.25157,23400000.0
2008-06-06 15:57:00,1.25196,1.25209,1.25152,1.25195,8800000.0
2008-06-06 15:58:00,1.25222,1.25283,1.25222,1.25283,19000000.0
2008-06-06 15:59:00,1.25255,1.25265,1.2522,1.2522,13000000.0
2008-06-06 16:00:00,1.25206,1.25264,1.25206,1.25264,13600000.0
2008-06-06 16:01:00,1.2526,1.25275,1.25252,1.25274,20400000.0
2008-06-06 16:02:00,1.25242,1.25296,1.25242,1.25289,17800000.0
2008-06-06 16:03:00,1.25307,1.25307,1.2526,1.25272,9000000.0
2008-06-06 16:04:00,1.25287,1.25346,1.25287,1.25308,9600000.0
2008-06-06 16:05:00,1.25263,1.2529,1.25249,1.25275,27400000.0
2008-06-06 16:06:00,1.25247,1.25281,1.25221,1.25221,12200000.0
2008-06-06 16:07:00,1.2528,1.2528,1.25195,1.25195,17800000.0
2008-06-06 16:08:00,1.25208,1.25219,1.25168,1.25187,21800000.0
2008-06-06 16:09:00,1.25158,1.25193,1.25155,1.25193,11600000.0
2008-06-06 16:10:00,1.25179,1.25179,1.25122,1.25144,19200000.0
2008-06-06 16:11:00,1.2513,1.25172,1.25114,1.25172,21600000.0
2008-06-06 16:12:00,1.25211,1.25229,1.25183,1.25229,19800000.0
2008-06-06 16:13:00,1.25175,1.25208,1.25175,1.25192,10000000.0
2008-06-06 16:14:00,1.25203,1.25258,1.25198,1.25225,14800000.0
2008-06-06 16:15:00,1.25213,1.25278,1.2521,1.25278,18700000.0
2008-06-06 16:16:00,1.25234,1.25261,1.25225,1.25241,14800000.0
2008-06-06 16:17:00,1.25253,1.25266,1.25227,1.25238,13200000.0
2008-06-06 16:18:00,1.25231,1.2527,1.2522,1.25264,13200000.0
2008-06-06 16:19:00,1.25209,1.25265,1.25209,1.25234,25600000.0
2008-06-06 16:20:00,1.25214,1.25244,1.25191,1.25191,9600000.0
2008-06-06 16:21:00,1.25213,1.25213,1.25147,1.25147,15800000.0
2008-06-06 16:22:00,1.25173,1.25173,1.25099,1.25113,14200000.0
2008-06-06 16:23:00,1.25127,1.25185,1.25127,1.25137,13600000.0
2008-06-06 16:24:00,1.25146,1.2519,1.25142,1.2519,8400000.0
2008-06-06 16:25:00,1.25176,1.25206,1.2514,1.2514,15200000.0
2008-06-06 16:26:00,1.2528,1.2528,1.2526,1.2526,9800000.0
2008-06-06 16:27:00,1.25169,1.25169,1.25145,1.25167,9800000.0
2008-06-06 16:28:00,1.252,1.252,1.25164,1.252,14400000.0
2008-06-06 16:29:00,1.25159,1.2524,1.25159,1.25192,10000000.0
2008-06-06 16:30:00,1.25207,1.25234,1.25164,1.25176,12200000.0
2008-06-06 16:31:00,1.2517,1.25255,1.2517,1.25207,25000000.0
2008-06-06 16:32:00,1.2524,1.25255,1.25222,1.2524,17200000.0
2008-06-06 16:33:00,1.25282,1.25282,1.25242,1.25272,17800000.0
2008-06-06 16:34:00,1.2522,1.2522,1.2514,1.25198,30400000.0
2008-06-06 16:35:00,1.25196,1.25204,1.25168,1.25185,12600000.0
2008-06-06 16:36:00,1.25198,1.25216,1.25138,1.25157,25600000.0
2008-06-06 16:37:00,1.25175,1.25264,1.25175,1.25199,16600000.0
2008-06-06 16:38:00,1.25218,1.25255,1.25215,1.25225,18200000.0
2008-06-06 16:39:00,1.2517,1.25183,1.2517,1.2517,23200000.0
2008-06-06 16:40:00,1.25153,1.25231,1.25118,1.25231,8800000.0
2008-06-06 16:41:00,1.25234,1.25248,1.25219,1.25248,11200000.0
2008-06-06 16:42:00,1.25271,1.25271,1.25158,1.25207,12000000.0
2008-06-06 16:43:00,1.2518,1.25192,1.25171,1.25189,13400000.0
2008-06-06 16:44:00,1.25207,1.25217,1.25175,1.25217,25800000.0
2008-06-06 16:45:00,1.25191,1.25213,1.25177,1.25191,12400000.0
2008-06-06 16:46:00,1.25148,1.25158,1.25125,1.25153,7400000.0
2008-06-06 16:47:00,1.25149,1.25186,1.25149,1.2515,15800000.0
2008-06-06 16:48:00,1.25175,1.25235,1.25105,1.25105,11200000.0
2008-06-06 16:49:00,1.25133,1.25153,1.25122,1.25153,22600000.0
2008-06-06 16:50:00,1.2512,1.25174,1.2512,1.25147,12600000.0
2008-06-06 16:51:00,1.25186,1.2521,1.25182,1.25182,11200000.0
2008-06-06 16:52:00,1.25193,1.25215,1.25121,1.25211,12200000.0
2008-06-06 16:53:00,1.25207,1.25266,1.25206,1.25229,23000000.0
2008-06-06 16:54:00,1.25243,1.25293,1.25217,1.25293,24200000.0
2008-06-06 16:55:00,1.25304,1.25304,1.25231,1.25273,17400000.0
2008-06-06 16:56:00,1.25272,1.25308,1.25247,1.25267,21800000.0
2008-06-06 16:57:00,1.25218,1.25262,1.25217,1.25225,8800000.0
2008-06-06 16:58:00,1.25228,1.25228,1.25174,1.25174,15000000.0
2008-06-06 16:59:00,1.25199,1.25216,1.25136,1.25216,16800000.0
2008-06-06 17:00:00,1.25199,1.25261,1.25161,1.25177,11800000.0
2008-06-06 17:01:00,1.25156,1.25221,1.25141,1.25218,9600000.0
2008-06-06 17:02:00,1.25199,1.25222,1.25152,1.25152,14000000.0
2008-06-06 17:03:00,1.25212,1.25225,1.25186,1.25225,19000000.0
2008-06-06 17:04:00,1.25214,1.25242,1.25194,1.25194,19200000.0
2008-06-06 17:05:00,1.25191,1.2525,1.25191,1.25234,13400000.0
2008-06-06 17:06:00,1.25215,1.25249,1.25188,1.25188,18200000.0
2008-06-06 17:07:00,1.25223,1.25283,1.25223,1.25263,21000000.0
2008-06-06 17:08:00,1.25238,1.25238,1.25192,1.25205,18000000.0
2008-06-06 17:09:00,1.252,1.25221,1.2516,1.25174,9500000.0
2008-06-06 17:10:00,1.2517,1.25215,1.25165,1.25215,30800000.0
2008-06-06 17:11:00,1.2524,1.2524,1.25149,1.25186,18200000.0
2008-06-06 17:12:00,1.25124,1.25202,1.25124,1.25178,22200000.0
2008-06-06 17:13:00,1.252,1.252,1.25149,1.25149,17000000.0
2008-06-06 17:14:00,1.25157,1.25171,1.25147,1.25154,11600000.0
2008-06-06 17:15:00,1.25159,1.25159,1.25132,1.25153,15400000.0
2008-06-06 17:16:00,1.25128,1.25144,1.25126,1.25135,17400000.0
2008-06-06 17:17:00,1.2515,1.25155,1.25117,1.25136,18200000.0
2008-06-06 17:18:00,1.25133,1.25133,1.25088,1.25123,18000000.0
2008-06-06 17:19:00,1.25125,1.25201,1.25125,1.25174,8000000.0
2008-06-06 17:20:00,1.25142,1.25166,1.25121,1.25139,18600000.0
2008-06-06 17:21:00,1.25125,1.25127,1.25076,1.25076,16400000.0
2008-06-06 17:22:00,1.25068,1.25073,1.25032,1.25066,25800000.0
2008-06-06 17:23:00,1.25058,1.25127,1.25058,1.25127,13000000.0
2008-06-06 17:24:00,1.25116,1.2517,1.251,1.25112,18200000.0
2008-06-06 17:25:00,1.25099,1.25099,1.24998,1.24998,12200000.0
2008-06-06 17:26:00,1.2513,1.2513,1.2513,1.2513,8800000.0
2008-06-06 17:27:00,1.25039,1.25111,1.25018,1.25111,8800000.0
2008-06-06 17:28:00,1.25112,1.25142,1.25112,1.25118,18200000.0
2008-06-06 17:29:00,1.25139,1.25149,1.25108,1.25149,6800000.0
2008-06-06 17:30:00,1.25224,1.25224,1.2519,1.25196,17400000.0
2008-06-06 17:31:00,1.25245,1.25245,1.25189,1.25189,6800000.0
2008-06-06 17:32:00,1.25203,1.25285,1.25185,1.25185,18800000.0
2008-06-06 17:33:00,1.25252,1.25252,1.2514,1.25152,20600000.0
2008-06-06 17:34:00,1.2516,1.25191,1.25136,1.2517,11200000.0
2008-06-06 17:35:00,1.25147,1.25151,1.25112,1.2512,14600000.0
2008-06-06 17:36:00,1.25122,1.25139,1.25073,1.25073,25200000.0
2008-06-06 17:37:00,1.25154,1.25163,1.2514,1.25158,24400000.0
2008-06-06 17:38:00,1.25108,1.25163,1.25089,1.25089,17900000.0
2008-06-06 17:39:00,1.25113,1.25138,1.25113,1.25138,8200000.0
2008-06-06 17:40:00,1.25133,1.25178,1.25116,1.25132,30800000.0
2008-06-06 17:41:00,1.25147,1.25147,1.25122,1.25138,16000000.0
2008-06-06 17:42:00,1.25148,1.25218,1.25148,1.25185,10600000.0
2008-06-06 17:43:00,1.25189,1.25189,1.25112,1.25112,7800000.0
2008-06-06 17:44:00,1.25191,1.25205,1.2516,1.25202,15800000.0
2008-06-06 17:45:00,1.2521,1.2527,1.2519,1.2526,12400000.0
2008-06-06 17:46:00,1.25197,1.25223,1.25181,1.25181,12400000.0
2008-06-06 17:47:00,1.2516,1.25195,1.2515,1.25195,18600000.0
2008-06-06 17:48:00,1.25168,1.25205,1.25158,1.25205,19800000.0
2008-06-06 17:49:00,1.2516,1.25231,1.2516,1.25231,6800000.0
2008-06-06 17:50:00,1.25203,1.25225,1.25194,1.25211,17400000.0
2008-06-06 17:51:00,1.25203,1.25282,1.25203,1.25212,17800000.0
2008-06-06 17:52:00,1.25222,1.25234,1.25167,1.25167,14600000.0
2008-06-06 17:53:00,1.25178,1.25224,1.25144,1.25223,12200000.0
2008-06-06 17:54:00,1.25231,1.2524,1.25195,1.25205,21800000.0
2008-06-06 17:55:00,1.25181,1.25193,1.25177,1.25177,5800000.0
2008-06-06 17:56:00,1.25154,1.25167,1.25144,1.25161,24400000.0
2008-06-06 17:57:00,1.2519,1.25196,1.25127,1.25185,16600000.0
2008-06-06 17:58:00,1.25138,1.2514,1.25117,1.2514,7400000.0
2008-06-06 17:59:00,1.25168,1.25168,1.25132,1.25132,16000000.0
2008-06-06 18:00:00,1.25134,1.25141,1.2511,1.2514,15200000.0
2008-06-06 18:01:00,1.25146,1.25232,1.25141,1.25232,18500000.0
2008-06-06 18:02:00,1.25235,1.25258,1.25191,1.25191,9400000.0
2008-06-06 18:03:00,1.25207,1.25282,1.25196,1.25226,24000000.0
2008-06-06 18:04:00,1.25208,1.25251,1.25208,1.25233,7800000.0
2008-06-06 18:05:00,1.25274,1.25274,1.25193,1.25193,16800000.0
2008-06-06 18:06:00,1.25227,1.25265,1.25227,1.25229,14600000.0
2008-06-06 18:07:00,1.25237,1.25275,1.25218,1.25242,28600000.0
2008-06-06 18:08:00,1.25245,1.25257,1.25229,1.25244,20200000.0
2008-06-06 18:09:00,1.25248,1.25263,1.25215,1.25263,12400000.0
2008-06-06 18:10:00,1.25215,1.25255,1.25204,1.25226,14400000.0
2008-06-06 18:11:00,1.25205,1.25268,1.25189,1.25207,24800000.0
2008-06-06 18:13:00,1.25193,1.25245,1.25138,1.25138,14000000.0
2008-06-06 18:14:00,1.25089,1.25203,1.25089,1.25203,18600000.0
2008-06-06 18:15:00,1.2523,1.2523,1.25179,1.252,17000000.0
2008-06-06 18:16:00,1.25167,1.252,1.25118,1.25134,26600000.0
2008-06-06 18:17:00,1.25136,1.25147,1.25049,1.25125,24200000.0
2008-06-06 18:18:00,1.25141,1.25193,1.25127,1.25193,11000000.0
2008-06-06 18:19:00,1.25168,1.25176,1.25094,1.25113,11200000.0
2008-06-06 18:20:00,1.2514,1.25179,1.2514,1.25179,9000000.0
2008-06-06 18:21:00,1.25134,1.25134,1.25048,1.25092,16400000.0
2008-06-06 18:22:00,1.25115,1.25136,1.25101,1.25119,14000000.0
2008-06-06 18:23:00,1.25112,1.25119,1.25076,1.25118,15600000.0
2008-06-06 18:24:00,1.25168,1.25207,1.25161,1.2517,13000000.0
2008-06-06 18:25:00,1.25169,1.25181,1.25143,1.25143,12800000.0
2008-06-06 18:26:00,1.25137,1.25192,1.25137,1.25152,37800000.0
2008-06-06 18:27:00,1.25151,1.25215,1.25151,1.25215,16400000.0
2008-06-06 18:28:00,1.25158,1.25224,1.25158,1.25224,21200000.0
2008-06-06 18:29:00,1.25233,1.25272,1.25233,1.25272,6800000.0
2008-06-06 18:30:00,1.25224,1.25244,1.25203,1.25221,26800000.0
2008-06-06 18:31:00,1.25235,1.25244,1.25196,1.25203,16400000.0
2008-06-06 18:32:00,1.2524,1.2524,1.2519,1.2519,24400000.0
2008-06-06 18:33:00,1.25174,1.25251,1.25174,1.25219,24400000.0
2008-06-06 18:34:00,1.25195,1.2522,1.25183,1.2519,22800000.0
2008-06-06 18:35:00,1.25186,1.25199,1.25179,1.25179,13800000.0
2008-06-06 18:36:00,1.25217,1.25252,1.25217,1.25231,21600000.0
2008-06-06 18:37:00,1.2522,1.253,1.2521,1.253,35700000.0
2008-06-06 18:38:00,1.25219,1.25233,1.25189,1.25214,35700000.0
2008-06-06 18:39:00,1.25152,1.25164,1.25144,1.25164,14000000.0
2008-06-06 18:40:00,1.25179,1.25197,1.25159,1.25181,12400000.0
2008-06-06 18:41:00,1.25161,1.25161,1.25133,1.25135,9400000.0
2008-06-06 18:42:00,1.25104,1.25155,1.25104,1.25113,17000000.0
2008-06-06 18:43:00,1.25181,1.25183,1.25153,1.25163,20800000.0
2008-06-06 18:44:00,1.25176,1.25193,1.25173,1.25193,13400000.0
2008-06-06 18:45:00,1.25164,1.25164,1.25133,1.25133,17600000.0
2008-06-06 18:46:00,1.25153,1.25154,1.25134,1.25134,8200000.0
2008-06-06 18:47:00,1.25203,1.25212,1.25158,1.25193,21000000.0
2008-06-06 18:48:00,1.25181,1.25181,1.25103,1.2514,15000000.0
2008-06-06 18:49:00,1.25191,1.25191,1.25166,1.25167,7400000.0
2008-06-06 18:50:00,1.25117,1.25117,1.25032,1.25032,11000000.0
2008-06-06 18:51:00,1.25038,1.25101,1.2503,1.25101,8400000.0
2008-06-06 18:52:00,1.2508,1.25117,1.2507,1.25085,12200000.0
2008-06-06 18:53:00,1.25152,1.25166,1.25104,1.25138,14200000.0
2008-06-06 18:54:00,1.25128,1.25176,1.25108,1.2511,22800000.0
2008-06-06 18:55:00,1.25142,1.25196,1.25142,1.2515,8400000.0
2008-06-06 18:56:00,1.25146,1.25187,1.25112,1.25129,19600000.0
2008-06-06 18:57:00,1.25116,1.25149,1.25116,1.25149,2600000.0
2008-06-06 18:58:00,1.25219,1.25261,1.25214,1.25235,25200000.0
2008-06-06 18:59:00,1.25238,1.25249,1.25165,1.25213,19400000.0
2008-06-06 19:00:00,1.25237,1.25237,1.25195,1.2521,18800000.0
2008-06-06 19:01:00,1.2532,1.2532,1.2531,1.2532,8200000.0
2008-06-06 19:02:00,1.25201,1.25254,1.25195,1.25247,8200000.0
2008-06-06 19:03:00,1.25247,1.25282,1.25212,1.25212,15800000.0
2008-06-06 19:04:00,1.25207,1.25294,1.25192,1.25224,18000000.0
2008-06-06 19:05:00,1.25119,1.2516,1.25083,1.2516,15000000.0
2008-06-06 19:06:00,1.2532,1.2532,1.2532,1.2532,17600000.0
2008-06-06 19:07:00,1.25201,1.25239,1.25201,1.25206,17600000.0
2008-06-06 19:08:00,1.25187,1.25187,1.25158,1.25168,18600000.0
2008-06-06 19:09:00,1.25197,1.2522,1.25169,1.25172,13100000.0
2008-06-06 19:10:00,1.25182,1.25183,1.25157,1.25176,13400000.0
2008-06-06 19:11:00,1.2525,1.2527,1.2524,1.2525,13600000.0
2008-06-06 19:12:00,1.25175,1.252,1.25139,1.25158,13600000.0
2008-06-06 19:13:00,1.2515,1.25176,1.2515,1.2516,15800000.0
2008-06-06 19:14:00,1.25158,1.25184,1.25151,1.25152,9600000.0
2008-06-06 19:15:00,1.25142,1.25168,1.2512,1.25133,13200000.0
2008-06-06 19:16:00,1.25135,1.25182,1.25128,1.25154,12800000.0
2008-06-06 19:17:00,1.25166,1.25178,1.25138,1.25174,19000000.0
2008-06-06 19:18:00,1.25152,1.25152,1.25076,1.25151,12400000.0
2008-06-06 19:19:00,1.25104,1.25181,1.251,1.25181,7800000.0
2008-06-06 19:20:00,1.25166,1.25166,1.25142,1.25142,6800000.0
2008-06-06 19:21:00,1.25151,1.25179,1.25151,1.25179,14600000.0
2008-06-06 19:22:00,1.25148,1.25222,1.25148,1.25182,6800000.0
2008-06-06 19:23:00,1.25167,1.25196,1.25166,1.25172,12600000.0
2008-06-06 19:24:00,1.25144,1.25194,1.25119,1.25194,10000000.0
2008-06-06 19:25:00,1.25167,1.25176,1.25152,1.25162,14200000.0
2008-06-06 19:26:00,1.2516,1.25185,1.2516,1.25181,20200000.0
2008-06-06 19:27:00,1.25216,1.25239,1.25187,1.25187,10400000.0
2008-06-06 19:28:00,1.25225,1.25225,1.25183,1.25183,4400000.0
2008-06-06 19:29:00,1.25174,1.25174,1.25118,1.25143,17400000.0
2008-06-06 19:30:00,1.25178,1.25232,1.25161,1.25161,12600000.0
2008-06-06 19:31:00,1.25134,1.25236,1.25134,1.25218,12200000.0
2008-06-06 19:32:00,1.25222,1.25249,1.25216,1.25249,12400000.0
2008-06-06 19:33:00,1.25217,1.25245,1.25163,1.25223,15000000.0
2008-06-06 19:34:00,1.25188,1.252,1.25158,1.25194,17600000.0
2008-06-06 19:35:00,1.25187,1.25206,1.25162,1.25179,9000000.0
2008-06-06 19:36:00,1.25155,1.25207,1.25143,1.25196,17400000.0
2008-06-06 19:37:00,1.25207,1.25247,1.25183,1.25247,16000000.0
2008-06-06 19:38:00,1.25251,1.25251,1.25162,1.25185,13600000.0
2008-06-06 19:39:00,1.25192,1.25232,1.25177,1.25191,16400000.0
2008-06-06 19:40:00,1.25254,1.25254,1.2522,1.25245,9400000.0
2008-06-06 19:41:00,1.25245,1.25245,1.25203,1.25232,13600000.0
2008-06-06 19:42:00,1.2521,1.2524,1.25184,1.25231,16200000.0
2008-06-06 19:43:00,1.253,1.253,1.253,1.253,7200000.0
2008-06-06 19:45:00,1.25202,1.25209,1.25202,1.25208,7200000.0
2008-06-06 19:46:00,1.25224,1.2523,1.25184,1.25184,18000000.0
2008-06-06 19:47:00,1.25205,1.25222,1.25187,1.25212,16600000.0
2008-06-06 19:48:00,1.25188,1.25215,1.25163,1.25165,12400000.0
2008-06-06 19:49:00,1.2532,1.2532,1.2531,1.2531,5600000.0
2008-06-06 19:50:00,1.25148,1.25199,1.25148,1.25199,5600000.0
2008-06-06 19:51:00,1.25185,1.25219,1.25172,1.25219,13600000.0
2008-06-06 19:52:00,1.25233,1.25265,1.25224,1.25224,4200000.0
2008-06-06 19:53:00,1.25205,1.25205,1.25181,1.25187,11400000.0
2008-06-06 19:54:00,1.25187,1.25195,1.25159,1.25179,15200000.0
2008-06-06 19:56:00,1.25206,1.25206,1.25199,1.25199,3200000.0
2008-06-06 19:57:00,1.25208,1.25277,1.25179,1.25221,15600000.0
2008-06-06 19:58:00,1.25213,1.25233,1.25206,1.25206,6400000.0
2008-06-06 19:59:00,1.2522,1.2524,1.25187,1.25215,9400000.0
2008-06-06 20:00:00,1.25212,1.25213,1.25204,1.25204,8200000.0
2008-06-06 20:02:00,1.25156,1.25204,1.25139,1.25152,24400000.0
2008-06-06 20:03:00,1.2526,1.2527,1.2526,1.2527,13000000.0
2008-06-06 20:04:00,1.25076,1.25141,1.25076,1.25119,13000000.0
2008-06-06 20:05:00,1.25137,1.25161,1.25087,1.25161,8800000.0
2008-06-06 20:06:00,1.25186,1.25219,1.25167,1.25174,11000000.0
2008-06-06 20:07:00,1.2518,1.2518,1.25151,1.25151,4000000.0
2008-06-06 20:08:00,1.25149,1.2517,1.25149,1.2517,5000000.0
2008-06-06 20:09:00,1.25177,1.25208,1.25144,1.25208,14200000.0
2008-06-06 20:10:00,1.25227,1.25227,1.25208,1.25214,7400000.0
2008-06-06 20:11:00,1.25183,1.25207,1.25183,1.25202,17800000.0
2008-06-06 20:12:00,1.25193,1.25244,1.25193,1.25238,11200000.0
2008-06-06 20:13:00,1.25189,1.25243,1.25189,1.25202,15200000.0
2008-06-06 20:14:00,1.25234,1.25236,1.2522,1.25236,11600000.0
2008-06-06 20:15:00,1.25239,1.25278,1.25239,1.25278,8400000.0
2008-06-06 20:16:00,1.25263,1.25313,1.25254,1.25287,21000000.0
2008-06-06 20:17:00,1.25259,1.25278,1.25208,1.25211,17000000.0
2008-06-06 20:18:00,1.25241,1.25264,1.25227,1.25251,12000000.0
2008-06-06 20:19:00,1.25243,1.25289,1.25243,1.25261,7400000.0
2008-06-06 20:20:00,1.25238,1.25278,1.25227,1.25254,27200000.0
2008-06-06 20:21:00,1.25267,1.25292,1.2526,1.25285,11800000.0
2008-06-06 20:22:00,1.25316,1.25352,1.25315,1.25316,12400000.0
2008-06-06 20:23:00,1.25307,1.25314,1.25277,1.25277,13600000.0
2008-06-06 20:24:00,1.25287,1.25335,1.25287,1.25335,4000000.0
2008-06-06 20:25:00,1.25288,1.25288,1.25226,1.25226,9400000.0
2008-06-06 20:26:00,1.25215,1.25251,1.25215,1.25251,4800000.0
2008-06-06 20:27:00,1.25273,1.2532,1.25269,1.2532,9000000.0
2008-06-06 20:28:00,1.25316,1.25339,1.25315,1.25339,16000000.0
2008-06-06 20:29:00,1.25248,1.25307,1.25248,1.25252,17600000.0
2008-06-06 20:30:00,1.25328,1.25328,1.2529,1.2529,3000000.0
2008-06-06 20:31:00,1.25308,1.25336,1.25308,1.25325,11200000.0
2008-06-06 20:32:00,1.25354,1.25354,1.2527,1.25292,18000000.0
2008-06-06 20:33:00,1.253,1.253,1.25286,1.25286,4200000.0
2008-06-06 20:34:00,1.25312,1.25325,1.25289,1.2531,13000000.0
2008-06-06 20:35:00,1.25353,1.25353,1.2529,1.2529,8400000.0
2008-06-06 20:36:00,1.25286,1.25311,1.2527,1.25306,22600000.0
2008-06-06 20:37:00,1.25324,1.25345,1.25306,1.25345,9800000.0
2008-06-06 20:38:00,1.25336,1.25354,1.25336,1.25354,10600000.0
2008-06-06 20:39:00,1.25357,1.2537,1.25354,1.25363,20600000.0
2008-06-06 20:40:00,1.25342,1.25366,1.25342,1.25357,8200000.0
2008-06-06 20:41:00,1.25374,1.25374,1.25348,1.2537,12200000.0
2008-06-06 20:42:00,1.25332,1.25351,1.25332,1.25337,10800000.0
2008-06-06 20:43:00,1.25323,1.25369,1.25322,1.25349,11200000.0
2008-06-06 20:44:00,1.25389,1.25389,1.25288,1.2531,35800000.0
2008-06-06 20:45:00,1.25309,1.25385,1.25309,1.25374,14800000.0
2008-06-06 20:46:00,1.25312,1.25322,1.2531,1.25314,9400000.0
2008-06-06 20:47:00,1.25296,1.25356,1.25287,1.25356,12400000.0
2008-06-06 20:48:00,1.25352,1.25401,1.25321,1.25401,16200000.0
2008-06-06 20:49:00,1.2541,1.25438,1.25406,1.25426,15200000.0
2008-06-06 20:50:00,1.25476,1.25495,1.2544,1.2544,15000000.0
2008-06-06 20:51:00,1.25457,1.25464,1.2541,1.2541,12400000.0
2008-06-06 20:52:00,1.2548,1.2548,1.2547,1.2547,10800000.0
2008-06-06 20:53:00,1.25408,1.25416,1.25408,1.25415,10800000.0
2008-06-06 20:54:00,1.25437,1.2546,1.25421,1.25446,9400000.0
2008-06-06 20:55:00,1.25449,1.25449,1.2541,1.25428,6400000.0
2008-06-06 20:56:00,1.25435,1.25451,1.254,1.25445,20200000.0
2008-06-06 20:57:00,1.2545,1.25485,1.25415,1.25415,12600000.0
2008-06-06 20:58:00,1.25408,1.25477,1.25398,1.25477,14200000.0
2008-06-06 20:59:00,1.25467,1.25477,1.25444,1.25477,12100000.0
2008-06-06 21:00:00,1.2548,1.2548,1.25417,1.25417,17000000.0
2008-06-06 21:01:00,1.25408,1.25429,1.25392,1.25424,13600000.0
2008-06-06 21:02:00,1.25394,1.25394,1.25352,1.25356,12200000.0
2008-06-06 21:03:00,1.2545,1.2545,1.2544,1.2545,8200000.0
2008-06-06 21:04:00,1.25394,1.25394,1.25354,1.2537,8200000.0
2008-06-06 21:05:00,1.25312,1.25384,1.25312,1.25355,6200000.0
2008-06-06 21:06:00,1.25301,1.25301,1.25273,1.25296,8000000.0
2008-06-06 21:07:00,1.25332,1.25376,1.25318,1.25318,8400000.0
2008-06-06 21:08:00,1.25328,1.2537,1.25328,1.25355,5200000.0
2008-06-06 21:09:00,1.25314,1.25365,1.25311,1.25311,6600000.0
2008-06-06 21:10:00,1.25314,1.2533,1.25296,1.25324,5200000.0
2008-06-06 21:11:00,1.25327,1.25327,1.25287,1.25288,12800000.0
2008-06-06 21:12:00,1.25311,1.25321,1.25274,1.25321,6400000.0
2008-06-06 21:13:00,1.25303,1.25335,1.25303,1.25335,29200000.0
2008-06-06 21:14:00,1.25305,1.254,1.25305,1.25361,16600000.0
2008-06-06 21:15:00,1.25345,1.25363,1.25318,1.25355,10800000.0
2008-06-06 21:16:00,1.25305,1.25363,1.25291,1.25363,13400000.0
2008-06-06 21:17:00,1.25337,1.25337,1.2531,1.2531,8400000.0
2008-06-06 21:18:00,1.25304,1.25304,1.25302,1.25302,3400000.0
2008-06-06 21:19:00,1.25338,1.25338,1.25321,1.25332,4200000.0
2008-06-06 21:20:00,1.25332,1.25332,1.25309,1.25319,9000000.0
2008-06-06 21:21:00,1.25348,1.25396,1.25348,1.25368,21000000.0
2008-06-06 21:22:00,1.25363,1.25388,1.25337,1.2535,28600000.0
2008-06-06 21:23:00,1.25359,1.25402,1.25342,1.25385,21200000.0
2008-06-06 21:24:00,1.25364,1.25395,1.25361,1.25361,8800000.0
2008-06-06 21:25:00,1.25369,1.25425,1.25369,1.25418,9200000.0
2008-06-06 21:26:00,1.25353,1.25387,1.25353,1.25387,6800000.0
2008-06-06 21:27:00,1.25405,1.2543,1.25298,1.25354,12400000.0
2008-06-06 21:28:00,1.25297,1.25297,1.2524,1.25269,15200000.0
2008-06-06 21:29:00,1.2538,1.2538,1.2538,1.2538,20200000.0
2008-06-06 21:30:00,1.25321,1.25321,1.25283,1.25283,20200000.0
2008-06-06 21:31:00,1.25251,1.25252,1.25208,1.25208,6800000.0
2008-06-06 21:32:00,1.25255,1.25292,1.25251,1.25251,13200000.0
2008-06-06 21:33:00,1.25244,1.2526,1.25244,1.25259,13400000.0
2008-06-06 21:34:00,1.25243,1.25273,1.2524,1.25257,14000000.0
2008-06-06 21:35:00,1.25269,1.25275,1.25253,1.25269,15000000.0
2008-06-06 21:36:00,1.25271,1.2529,1.25239,1.2529,12600000.0
2008-06-06 21:37:00,1.2534,1.2534,1.2534,1.2534,7400000.0
2008-06-06 21:38:00,1.25273,1.25287,1.25265,1.25265,7400000.0
2008-06-06 21:39:00,1.25253,1.25265,1.2522,1.25255,15000000.0
2008-06-06 21:40:00,1.25258,1.25265,1.25258,1.25265,6800000.0
2008-06-06 21:41:00,1.25272,1.25272,1.25206,1.25228,26400000.0
2008-06-06 21:42:00,1.2523,1.25283,1.2523,1.25273,19200000.0
2008-06-06 21:43:00,1.25294,1.25344,1.25288,1.25344,8600000.0
2008-06-06 21:44:00,1.25356,1.25356,1.25338,1.25338,2600000.0
2008-06-06 21:45:00,1.2537,1.25386,1.2537,1.25386,4800000.0
2008-06-06 21:46:00,1.25371,1.25394,1.25364,1.25387,12400000.0
2008-06-06 21:47:00,1.2547,1.255,1.2547,1.255,3200000.0
2008-06-06 21:48:00,1.25459,1.25459,1.25428,1.25428,3200000.0
2008-06-06 21:49:00,1.25456,1.25489,1.25428,1.25451,15400000.0
2008-06-06 21:50:00,1.25438,1.25453,1.25426,1.25436,15000000.0
2008-06-06 21:51:00,1.25433,1.25468,1.25382,1.25382,9800000.0
2008-06-06 21:52:00,1.25432,1.25477,1.25422,1.25422,4200000.0
2008-06-06 21:53:00,1.25445,1.25471,1.2542,1.25471,8000000.0
2008-06-06 21:54:00,1.2546,1.25469,1.25435,1.25468,13000000.0
2008-06-06 21:55:00,1.25416,1.25461,1.25416,1.25449,3600000.0
2008-06-06 21:56:00,1.25406,1.25444,1.25392,1.25407,15800000.0
2008-06-06 21:57:00,1.25408,1.25423,1.25381,1.25386,23400000.0
2008-06-06 21:58:00,1.25338,1.25338,1.25285,1.25314,16800000.0
2008-06-06 21:59:00,1.25275,1.25277,1.25275,1.25277,9600000.0
2008-06-06 22:00:00,1.25236,1.2527,1.25234,1.25234,15600000.0
2008-06-06 22:01:00,1.25211,1.25236,1.25211,1.25236,2600000.0
2008-06-06 22:02:00,1.25213,1.2527,1.25194,1.2527,15000000.0
2008-06-06 22:03:00,1.2528,1.25284,1.25258,1.25258,16400000.0
2008-06-06 22:04:00,1.25267,1.25317,1.25267,1.25277,18000000.0
2008-06-06 22:06:00,1.25305,1.25324,1.25293,1.25324,14000000.0
2008-06-06 22:07:00,1.25338,1.25338,1.25281,1.25326,13800000.0
2008-06-06 22:08:00,1.2528,1.25318,1.2528,1.25291,28200000.0
2008-06-06 22:09:00,1.25291,1.25348,1.25291,1.25348,18000000.0
2008-06-06 22:10:00,1.25312,1.25318,1.25284,1.25284,13800000.0
2008-06-06 22:11:00,1.25287,1.25328,1.25278,1.25328,18800000.0
2008-06-06 22:12:00,1.25365,1.25372,1.25338,1.2536,7400000.0
2008-06-06 22:13:00,1.25373,1.25413,1.25367,1.25397,15600000.0
2008-06-06 22:14:00,1.2539,1.25436,1.2539,1.25436,7800000.0
2008-06-06 22:15:00,1.25421,1.25437,1.25421,1.2543,12600000.0
2008-06-06 22:16:00,1.25423,1.25462,1.25408,1.25425,15200000.0
2008-06-06 22:17:00,1.25419,1.25455,1.25411,1.25424,10000000.0
2008-06-06 22:19:00,1.25427,1.25456,1.25427,1.25452,18200000.0
2008-06-06 22:20:00,1.25174,1.25256,1.24668,1.25256,8400000.0
2008-06-06 22:21:00,1.25452,1.25464,1.25433,1.25443,24000000.0
2008-06-06 22:22:00,1.2552,1.2553,1.2552,1.2553,17400000.0
2008-06-06 22:23:00,1.25449,1.25496,1.25436,1.25466,17400000.0
2008-06-06 22:24:00,1.25462,1.25475,1.25415,1.25415,17200000.0
2008-06-06 22:25:00,1.25423,1.25436,1.25391,1.25412,11000000.0
2008-06-06 22:26:00,1.25373,1.25388,1.24991,1.25388,25200000.0
2008-06-06 22:27:00,1.2551,1.2551,1.255,1.255,13000000.0
2008-06-06 22:28:00,1.25478,1.25508,1.25447,1.25467,13000000.0
2008-06-06 22:29:00,1.2553,1.2555,1.2552,1.2553,10400000.0
2008-06-06 22:30:00,1.25476,1.25522,1.25463,1.25463,10400000.0
2008-06-06 22:31:00,1.25485,1.25502,1.25461,1.25496,18000000.0
2008-06-06 22:32:00,1.25432,1.25453,1.25408,1.25412,13400000.0
2008-06-06 22:33:00,1.25375,1.25414,1.25323,1.25354,7000000.0
2008-06-06 22:34:00,1.25375,1.25398,1.25375,1.25398,3200000.0
2008-06-06 22:35:00,1.255,1.255,1.2548,1.2548,7200000.0
2008-06-06 22:36:00,1.2543,1.25441,1.25385,1.25416,7200000.0
2008-06-06 22:37:00,1.2548,1.2549,1.2548,1.2549,18400000.0
2008-06-06 22:38:00,1.2547,1.2547,1.2547,1.2547,18400000.0
2008-06-06 22:39:00,1.25383,1.254,1.25372,1.254,18400000.0
2008-06-06 22:40:00,1.25379,1.25379,1.2536,1.25369,16800000.0
2008-06-06 22:41:00,1.25404,1.2543,1.25404,1.2543,3000000.0
2008-06-06 22:42:00,1.25422,1.25426,1.25387,1.25387,7400000.0
2008-06-06 22:43:00,1.25402,1.25409,1.25387,1.25387,11200000.0
2008-06-06 22:44:00,1.2546,1.2548,1.2545,1.2545,13600000.0
2008-06-06 22:45:00,1.2538,1.25417,1.2534,1.25385,13600000.0
2008-06-06 22:46:00,1.2538,1.2539,1.25356,1.25363,11400000.0
2008-06-06 22:47:00,1.249,1.25308,1.249,1.25308,11600000.0
2008-06-06 22:48:00,1.25377,1.2542,1.2535,1.2542,9000000.0
2008-06-06 22:49:00,1.25389,1.25389,1.25372,1.25372,3200000.0
2008-06-06 22:50:00,1.2542,1.25431,1.25392,1.25397,19400000.0
2008-06-06 22:51:00,1.25352,1.25415,1.25352,1.25415,11800000.0
2008-06-06 22:52:00,1.25383,1.25383,1.25376,1.25376,2600000.0
2008-06-06 22:54:00,1.25346,1.25434,1.25346,1.25424,8800000.0
2008-06-06 22:55:00,1.25426,1.25448,1.25408,1.25435,15600000.0
2008-06-06 22:56:00,1.25405,1.25406,1.2538,1.25406,12200000.0
2008-06-06 22:57:00,1.2551,1.2552,1.2551,1.2552,22400000.0
2008-06-06 22:58:00,1.25388,1.25424,1.2537,1.25378,22400000.0
2008-06-06 22:59:00,1.25348,1.25348,1.25324,1.25337,5600000.0
2008-06-08 23:03:00,1.25241,1.25241,1.25099,1.25125,17800000.0
2008-06-08 23:06:00,1.25117,1.25117,1.24937,1.24937,13600000.0
2008-06-08 23:07:00,1.24912,1.24939,1.24912,1.2493,17400000.0
2008-06-08 23:08:00,1.24899,1.24922,1.24884,1.24896,16200000.0
2008-06-08 23:09:00,1.24945,1.24973,1.24924,1.24947,15200000.0
2008-06-08 23:10:00,1.24933,1.24985,1.24933,1.24985,19400000.0
2008-06-08 23:11:00,1.24985,1.24985,1.24921,1.24921,12000000.0
2008-06-08 23:12:00,1.24947,1.24963,1.24939,1.24939,6800000.0
2008-06-08 23:13:00,1.24927,1.24974,1.24911,1.24974,23800000.0
2008-06-08 23:14:00,1.24927,1.24951,1.24876,1.24876,23000000.0
2008-06-08 23:16:00,1.25,1.25008,1.24955,1.24983,19200000.0
2008-06-08 23:18:00,1.24974,1.24984,1.24974,1.2498,8000000.0
2008-06-08 23:20:00,1.24967,1.24994,1.24967,1.24994,2600000.0
2008-06-08 23:21:00,1.24955,1.25044,1.24955,1.24992,10600000.0
2008-06-08 23:22:00,1.25002,1.25002,1.24912,1.24912,16400000.0
2008-06-08 23:23:00,1.24935,1.24989,1.24916,1.24969,19600000.0
2008-06-08 23:28:00,1.24987,1.24987,1.24935,1.24985,14600000.0
2008-06-08 23:30:00,1.2499,1.24992,1.24951,1.24992,8400000.0
2008-06-08 23:32:00,1.24984,1.24984,1.24943,1.24943,9800000.0
2008-06-08 23:34:00,1.24964,1.24984,1.24954,1.24954,14400000.0
2008-06-08 23:36:00,1.24974,1.2504,1.24974,1.25002,17200000.0
2008-06-08 23:37:00,1.24988,1.24988,1.24925,1.24968,16800000.0
2008-06-08 23:38:00,1.2502,1.2502,1.24953,1.24953,11000000.0
2008-06-08 23:40:00,1.24996,1.25017,1.24988,1.24997,7200000.0
2008-06-08 23:41:00,1.24875,1.25019,1.24875,1.25019,14200000.0
2008-06-08 23:42:00,1.24996,1.25025,1.24986,1.24986,12300000.0
2008-06-08 23:43:00,1.25059,1.25071,1.25011,1.25011,19600000.0
2008-06-08 23:44:00,1.25019,1.25056,1.25004,1.25045,12400000.0
2008-06-08 23:45:00,1.25023,1.25047,1.25016,1.25016,12600000.0
2008-06-08 23:46:00,1.25001,1.25001,1.24969,1.24973,22800000.0
2008-06-08 23:47:00,1.24982,1.25071,1.24982,1.25016,7800000.0
2008-06-08 23:48:00,1.25027,1.2504,1.25022,1.25022,23200000.0
2008-06-08 23:49:00,1.25047,1.2506,1.25021,1.2504,9600000.0
2008-06-08 23:50:00,1.25049,1.25052,1.25017,1.25031,7400000.0
2008-06-08 23:51:00,1.25036,1.25079,1.25014,1.25062,47600000.0
2008-06-08 23:52:00,1.25052,1.25053,1.25025,1.25052,13000000.0
2008-06-08 23:54:00,1.25016,1.25058,1.2501,1.2501,3600000.0
2008-06-08 23:56:00,1.24996,1.25063,1.24996,1.25053,8800000.0
2008-06-08 23:57:00,1.25065,1.25065,1.25045,1.25051,10000000.0
2008-06-08 23:58:00,1.25056,1.25105,1.25037,1.25037,14200000.0
2008-06-08 23:59:00,1.24999,1.2505,1.24997,1.25033,11000000.0
2008-06-09 00:00:00,1.25048,1.25058,1.25029,1.2505,13400000.0
2008-06-09 00:01:00,1.25021,1.25021,1.24951,1.24974,11000000.0
2008-06-09 00:02:00,1.24998,1.25009,1.24881,1.24881,17400000.0
2008-06-09 00:03:00,1.24967,1.25019,1.24954,1.25019,8800000.0
2008-06-09 00:04:00,1.25029,1.25076,1.25014,1.25025,7800000.0
2008-06-09 00:05:00,1.2511,1.2511,1.251,1.251,14800000.0
2008-06-09 00:06:00,1.25052,1.25052,1.25018,1.25042,14800000.0
2008-06-09 00:07:00,1.25026,1.25026,1.24997,1.2502,18000000.0
2008-06-09 00:08:00,1.2509,1.251,1.2509,1.2509,18600000.0
2008-06-09 00:09:00,1.25057,1.25057,1.24977,1.24977,18600000.0
2008-06-09 00:10:00,1.2511,1.2511,1.2509,1.2509,13400000.0
2008-06-09 00:11:00,1.24988,1.25007,1.24954,1.24995,13400000.0
2008-06-09 00:12:00,1.2504,1.2507,1.25022,1.2507,12200000.0
2008-06-09 00:13:00,1.25061,1.25073,1.25031,1.25038,19000000.0
2008-06-09 00:14:00,1.25049,1.25079,1.25041,1.25041,15000000.0
2008-06-09 00:15:00,1.25107,1.25122,1.25082,1.25122,6200000.0
2008-06-09 00:16:00,1.25095,1.25112,1.2509,1.25096,7600000.0
2008-06-09 00:17:00,1.25041,1.25081,1.25035,1.25058,19000000.0
2008-06-09 00:19:00,1.2518,1.2519,1.2518,1.2518,5200000.0
2008-06-09 00:20:00,1.25045,1.25091,1.25045,1.25053,5200000.0
2008-06-09 00:21:00,1.25092,1.25129,1.25088,1.25104,24400000.0
2008-06-09 00:22:00,1.25063,1.25083,1.25061,1.25083,5800000.0
2008-06-09 00:23:00,1.25106,1.25127,1.25083,1.25114,7400000.0
2008-06-09 00:24:00,1.25089,1.25106,1.25076,1.25106,18800000.0
2008-06-09 00:25:00,1.251,1.251,1.24983,1.24983,15800000.0
2008-06-09 00:26:00,1.24982,1.25064,1.24977,1.25007,18600000.0
2008-06-09 00:27:00,1.25013,1.25088,1.25006,1.25088,17400000.0
2008-06-09 00:28:00,1.25094,1.25149,1.25094,1.25149,19600000.0
2008-06-09 00:29:00,1.25145,1.25183,1.25124,1.25173,17200000.0
2008-06-09 00:30:00,1.2511,1.25112,1.25066,1.25077,12600000.0
2008-06-09 00:31:00,1.25048,1.25087,1.2504,1.2504,7800000.0
2008-06-09 00:32:00,1.2519,1.2519,1.2518,1.2518,11800000.0
2008-06-09 00:33:00,1.25053,1.25167,1.25053,1.25167,11800000.0
2008-06-09 00:34:00,1.25163,1.25197,1.25158,1.25187,14000000.0
2008-06-09 00:35:00,1.2525,1.2525,1.2525,1.2525,9200000.0
2008-06-09 00:36:00,1.25104,1.25175,1.25099,1.25099,9200000.0
2008-06-09 00:37:00,1.2517,1.2519,1.2517,1.2519,6400000.0
2008-06-09 00:38:00,1.25045,1.25059,1.2502,1.2502,6400000.0
2008-06-09 00:40:00,1.2518,1.2519,1.2518,1.2518,12000000.0
2008-06-09 00:41:00,1.25046,1.25127,1.25046,1.25066,12000000.0
2008-06-09 00:42:00,1.25084,1.25098,1.25059,1.25059,15800000.0
2008-06-09 00:43:00,1.2511,1.2513,1.2511,1.2513,5800000.0
2008-06-09 00:44:00,1.25037,1.2506,1.25037,1.2506,5800000.0
2008-06-09 00:45:00,1.25013,1.25043,1.25013,1.25033,11600000.0
2008-06-09 00:46:00,1.25101,1.25126,1.25072,1.25072,15600000.0
2008-06-09 00:47:00,1.25074,1.25102,1.25063,1.25102,5000000.0
2008-06-09 00:48:00,1.25006,1.25057,1.25006,1.25043,15600000.0
2008-06-09 00:49:00,1.25064,1.2513,1.25064,1.2513,3600000.0
2008-06-09 00:50:00,1.25089,1.25135,1.25089,1.25135,2600000.0
2008-06-09 00:51:00,1.25118,1.25118,1.25049,1.25078,25400000.0
2008-06-09 00:52:00,1.25127,1.25127,1.2506,1.2506,2000000.0
2008-06-09 00:53:00,1.2513,1.2514,1.2513,1.2514,20600000.0
2008-06-09 00:54:00,1.25083,1.25118,1.25056,1.25092,20600000.0
2008-06-09 00:55:00,1.2515,1.2516,1.2515,1.2516,37200000.0
2008-06-09 00:56:00,1.2507,1.25141,1.25057,1.25108,37200000.0
2008-06-09 00:57:00,1.25116,1.25162,1.25106,1.25162,18400000.0
2008-06-09 00:58:00,1.25131,1.25131,1.25084,1.25084,9800000.0
2008-06-09 00:59:00,1.25056,1.25133,1.25056,1.2511,12000000.0
2008-06-09 01:00:00,1.25128,1.25168,1.25089,1.25089,16400000.0
2008-06-09 01:01:00,1.25108,1.25127,1.25067,1.25111,11000000.0
2008-06-09 01:02:00,1.25138,1.25138,1.25067,1.25073,15400000.0
2008-06-09 01:03:00,1.25077,1.25077,1.24999,1.24999,17000000.0
2008-06-09 01:04:00,1.2499,1.25034,1.2498,1.25034,7600000.0
2008-06-09 01:05:00,1.25033,1.25093,1.25033,1.25093,16400000.0
2008-06-09 01:06:00,1.25098,1.2515,1.25094,1.25126,6800000.0
2008-06-09 01:09:00,1.2518,1.2518,1.2518,1.2518,7200000.0
2008-06-09 01:11:00,1.2517,1.2517,1.2517,1.2517,7200000.0
2008-06-09 01:12:00,1.2516,1.2517,1.2516,1.2517,7200000.0
2008-06-09 01:13:00,1.25114,1.25135,1.25114,1.25135,7200000.0
2008-06-09 01:14:00,1.2515,1.2515,1.2515,1.2515,10200000.0
2008-06-09 01:15:00,1.25107,1.25126,1.25099,1.25107,10200000.0
2008-06-09 01:16:00,1.2512,1.2512,1.2512,1.2512,15600000.0
2008-06-09 01:17:00,1.2509,1.25119,1.25075,1.25119,15600000.0
2008-06-09 01:18:00,1.25085,1.25122,1.25063,1.25122,24200000.0
2008-06-09 01:19:00,1.25107,1.25159,1.25079,1.25159,17400000.0
2008-06-09 01:20:00,1.2515,1.2515,1.2515,1.2515,18800000.0
2008-06-09 01:23:00,1.2516,1.2516,1.2516,1.2516,18800000.0
2008-06-09 01:24:00,1.25118,1.25132,1.25071,1.25071,18800000.0
2008-06-09 01:25:00,1.2513,1.2515,1.2513,1.2513,15800000.0
2008-06-09 01:26:00,1.25097,1.2513,1.25094,1.25106,15800000.0
2008-06-09 01:29:00,1.2513,1.2515,1.2513,1.2515,15000000.0
2008-06-09 01:30:00,1.2513,1.2513,1.2513,1.2513,15000000.0
2008-06-09 01:31:00,1.25111,1.25127,1.251,1.25127,15000000.0
2008-06-09 01:32:00,1.25099,1.25132,1.25096,1.25104,12000000.0
2008-06-09 01:33:00,1.25104,1.25117,1.25098,1.25101,16400000.0
2008-06-09 01:35:00,1.25119,1.25119,1.2508,1.2508,9800000.0
2008-06-09 01:36:00,1.25111,1.25116,1.25066,1.25066,15800000.0
2008-06-09 01:37:00,1.25057,1.25107,1.25052,1.25107,10600000.0
2008-06-09 01:38:00,1.25079,1.25111,1.25065,1.25065,17200000.0
2008-06-09 01:39:00,1.25072,1.25134,1.2507,1.25103,13400000.0
2008-06-09 01:40:00,1.25114,1.25135,1.25092,1.25097,16400000.0
2008-06-09 01:41:00,1.25111,1.25148,1.251,1.25116,11200000.0
2008-06-09 01:42:00,1.25134,1.25172,1.25078,1.25122,18600000.0
2008-06-09 01:43:00,1.25123,1.25166,1.25123,1.25166,14000000.0
2008-06-09 01:44:00,1.25083,1.25087,1.25061,1.25081,8200000.0
2008-06-09 01:45:00,1.25079,1.25117,1.25079,1.25102,9200000.0
2008-06-09 01:46:00,1.25141,1.25214,1.25124,1.25193,19000000.0
2008-06-09 01:47:00,1.2522,1.25246,1.25203,1.25203,7400000.0
2008-06-09 01:48:00,1.2526,1.2526,1.2525,1.2525,16400000.0
2008-06-09 01:49:00,1.2526,1.2526,1.2526,1.2526,16400000.0
2008-06-09 01:50:00,1.25222,1.25272,1.25206,1.2522,16400000.0
2008-06-09 01:51:00,1.25201,1.25254,1.25178,1.25231,23600000.0
2008-06-09 01:52:00,1.25223,1.25269,1.25215,1.25215,18400000.0
2008-06-09 01:53:00,1.2527,1.2527,1.2527,1.2527,24000000.0
2008-06-09 01:54:00,1.25191,1.25225,1.25166,1.2519,24000000.0
2008-06-09 01:55:00,1.25181,1.25185,1.25156,1.25185,10800000.0
2008-06-09 01:56:00,1.25174,1.25184,1.25157,1.25157,11400000.0
2008-06-09 01:57:00,1.25169,1.25189,1.25141,1.25141,11600000.0
2008-06-09 01:58:00,1.25118,1.25127,1.25091,1.25096,9800000.0
2008-06-09 01:59:00,1.25131,1.25173,1.25118,1.25118,12200000.0
2008-06-09 02:00:00,1.25148,1.25222,1.25148,1.25222,3200000.0
2008-06-09 02:01:00,1.25212,1.25212,1.2516,1.2516,6000000.0
2008-06-09 02:02:00,1.2515,1.25176,1.2514,1.2514,9400000.0
2008-06-09 02:03:00,1.25189,1.25189,1.2511,1.25138,7800000.0
2008-06-09 02:04:00,1.25212,1.25217,1.2516,1.2516,12200000.0
2008-06-09 02:05:00,1.25186,1.25186,1.25125,1.25145,8800000.0
2008-06-09 02:06:00,1.2518,1.25187,1.25155,1.25171,5200000.0
2008-06-09 02:07:00,1.25161,1.25186,1.25135,1.25135,17400000.0
2008-06-09 02:08:00,1.25163,1.25185,1.2514,1.25185,18000000.0
2008-06-09 02:09:00,1.25154,1.25154,1.25088,1.25088,15000000.0
2008-06-09 02:10:00,1.25084,1.2517,1.25084,1.25119,22800000.0
2008-06-09 02:11:00,1.25172,1.25197,1.25168,1.25169,7200000.0
2008-06-09 02:12:00,1.25184,1.25184,1.25138,1.25158,9800000.0
2008-06-09 02:13:00,1.25151,1.25151,1.2513,1.2513,9200000.0
2008-06-09 02:14:00,1.25155,1.25156,1.25138,1.25156,3000000.0
2008-06-09 02:15:00,1.2523,1.2524,1.2521,1.2521,20600000.0
2008-06-09 02:16:00,1.25179,1.25261,1.25179,1.25232,20600000.0
2008-06-09 02:17:00,1.25213,1.25265,1.25196,1.25237,70400000.0
2008-06-09 02:18:00,1.25233,1.25233,1.25197,1.25197,2600000.0
2008-06-09 02:19:00,1.2527,1.2529,1.2526,1.2527,20800000.0
2008-06-09 02:20:00,1.25244,1.25244,1.25163,1.25186,20800000.0
2008-06-09 02:21:00,1.25177,1.25177,1.25124,1.25133,10800000.0
2008-06-09 02:22:00,1.25108,1.2515,1.25108,1.2513,21000000.0
2008-06-09 02:23:00,1.25134,1.25134,1.25102,1.25107,5200000.0
2008-06-09 02:24:00,1.25167,1.25177,1.25144,1.25145,12400000.0
2008-06-09 02:26:00,1.25087,1.25156,1.25087,1.2515,8800000.0
2008-06-09 02:27:00,1.25173,1.25213,1.2517,1.25213,20200000.0
2008-06-09 02:28:00,1.2522,1.25232,1.25182,1.25205,15800000.0
2008-06-09 02:29:00,1.25221,1.25259,1.25213,1.25213,12200000.0
2008-06-09 02:30:00,1.25183,1.25251,1.25183,1.25224,18000000.0
2008-06-09 02:31:00,1.25206,1.25213,1.25143,1.25154,13000000.0
2008-06-09 02:32:00,1.25183,1.2522,1.25178,1.2522,14000000.0
2008-06-09 02:33:00,1.25183,1.2523,1.25183,1.2521,8800000.0
2008-06-09 02:34:00,1.25224,1.25234,1.25224,1.25233,11800000.0
2008-06-09 02:35:00,1.25234,1.25234,1.25188,1.25188,14800000.0
2008-06-09 02:36:00,1.25237,1.25244,1.25221,1.25221,12000000.0
2008-06-09 02:37:00,1.2527,1.2527,1.2527,1.2527,9800000.0
2008-06-09 02:38:00,1.25198,1.25198,1.25162,1.2517,9800000.0
2008-06-09 02:39:00,1.25231,1.25273,1.25228,1.25273,13600000.0
2008-06-09 02:40:00,1.25239,1.25239,1.25204,1.25204,3600000.0
2008-06-09 02:41:00,1.252,1.25284,1.252,1.25266,12200000.0
2008-06-09 02:42:00,1.25252,1.25295,1.25226,1.25295,12700000.0
2008-06-09 02:43:00,1.2528,1.2528,1.25263,1.25263,5800000.0
2008-06-09 02:44:00,1.25283,1.25297,1.25236,1.25236,15200000.0
2008-06-09 02:45:00,1.25236,1.25259,1.25198,1.25259,9400000.0
2008-06-09 02:46:00,1.25284,1.25284,1.25274,1.25284,3600000.0
2008-06-09 02:47:00,1.25307,1.25307,1.25244,1.2526,71000000.0
2008-06-09 02:48:00,1.25242,1.25254,1.25231,1.25247,8800000.0
2008-06-09 02:49:00,1.25254,1.25267,1.25254,1.25267,6000000.0
2008-06-09 02:50:00,1.2528,1.2528,1.25242,1.25255,21800000.0
2008-06-09 02:51:00,1.25237,1.25237,1.25191,1.25191,12000000.0
2008-06-09 02:52:00,1.25187,1.25208,1.25178,1.25208,24800000.0
2008-06-09 02:53:00,1.25174,1.25227,1.25174,1.252,7800000.0
2008-06-09 02:54:00,1.25216,1.25237,1.25169,1.25175,17800000.0
2008-06-09 02:55:00,1.25237,1.25271,1.25226,1.25258,4600000.0
2008-06-09 02:56:00,1.25281,1.25282,1.25233,1.25255,14600000.0
2008-06-09 02:57:00,1.25231,1.25275,1.25231,1.25275,19000000.0
2008-06-09 02:58:00,1.25268,1.25275,1.25233,1.25243,36200000.0
2008-06-09 02:59:00,1.25257,1.25286,1.25223,1.25286,21000000.0
2008-06-09 03:00:00,1.25262,1.25293,1.25262,1.25293,9200000.0
2008-06-09 03:01:00,1.25267,1.25288,1.25251,1.25278,10600000.0
2008-06-09 03:02:00,1.25289,1.25295,1.25273,1.25273,12600000.0
2008-06-09 03:03:00,1.2528,1.2529,1.2527,1.2529,16200000.0
2008-06-09 03:04:00,1.25289,1.25289,1.25204,1.25249,16200000.0
2008-06-09 03:05:00,1.25259,1.25272,1.25235,1.25257,14400000.0
2008-06-09 03:06:00,1.25289,1.25289,1.25219,1.25246,14600000.0
2008-06-09 03:07:00,1.2528,1.25315,1.25266,1.25266,16600000.0
2008-06-09 03:08:00,1.25267,1.25267,1.25214,1.25214,14800000.0
2008-06-09 03:09:00,1.25245,1.25316,1.25245,1.25316,22400000.0
2008-06-09 03:10:00,1.25271,1.25298,1.25238,1.25298,7800000.0
2008-06-09 03:11:00,1.2524,1.25243,1.25161,1.25161,16600000.0
2008-06-09 03:12:00,1.25172,1.25221,1.25172,1.25203,20800000.0
2008-06-09 03:13:00,1.25218,1.25219,1.25179,1.25203,15800000.0
2008-06-09 03:14:00,1.25189,1.25212,1.25165,1.25165,12800000.0
2008-06-09 03:15:00,1.25163,1.25232,1.25163,1.25197,8200000.0
2008-06-09 03:16:00,1.25166,1.25207,1.25157,1.25196,10400000.0
2008-06-09 03:17:00,1.25176,1.25222,1.25144,1.25144,6800000.0
2008-06-09 03:18:00,1.25171,1.25195,1.25162,1.25164,14800000.0
2008-06-09 03:19:00,1.25157,1.25157,1.25124,1.25141,37800000.0
2008-06-09 03:20:00,1.2519,1.2521,1.2519,1.2521,8600000.0
2008-06-09 03:21:00,1.2521,1.2521,1.2516,1.25166,8600000.0
2008-06-09 03:24:00,1.25169,1.25199,1.25152,1.25152,27900000.0
2008-06-09 03:25:00,1.25146,1.2517,1.25124,1.2517,7500000.0
2008-06-09 03:26:00,1.25144,1.25167,1.25144,1.25159,9200000.0
2008-06-09 03:27:00,1.25148,1.2519,1.25141,1.25141,9800000.0
2008-06-09 03:28:00,1.25098,1.25126,1.25098,1.25126,17800000.0
2008-06-09 03:29:00,1.25146,1.25181,1.25142,1.25159,15200000.0
2008-06-09 03:30:00,1.25162,1.25189,1.25162,1.25162,10400000.0
2008-06-09 03:31:00,1.25161,1.25161,1.25143,1.25143,12600000.0
2008-06-09 03:32:00,1.25116,1.25134,1.25116,1.25134,6400000.0
2008-06-09 03:33:00,1.25152,1.25155,1.25152,1.25155,2600000.0
2008-06-09 03:34:00,1.25156,1.25156,1.25127,1.25134,6800000.0
2008-06-09 03:35:00,1.25132,1.25133,1.25105,1.25133,16600000.0
2008-06-09 03:36:00,1.2513,1.25142,1.25089,1.25089,20800000.0
2008-06-09 03:37:00,1.25049,1.25095,1.25049,1.25095,4200000.0
2008-06-09 03:38:00,1.25132,1.25132,1.2509,1.2509,8200000.0
2008-06-09 03:39:00,1.25156,1.25167,1.25137,1.25147,21000000.0
2008-06-09 03:40:00,1.25143,1.25156,1.25132,1.2514,17800000.0
2008-06-09 03:41:00,1.25148,1.25148,1.25142,1.25142,3200000.0
2008-06-09 03:42:00,1.25144,1.25191,1.251,1.25168,18000000.0
2008-06-09 03:43:00,1.25156,1.25171,1.25153,1.25153,16200000.0
2008-06-09 03:44:00,1.25173,1.25177,1.25137,1.25137,15800000.0
2008-06-09 03:45:00,1.25159,1.25159,1.25147,1.25158,5600000.0
2008-06-09 03:46:00,1.25106,1.25106,1.25076,1.25076,7200000.0
2008-06-09 03:47:00,1.25105,1.25145,1.25105,1.25127,15800000.0
2008-06-09 03:48:00,1.25117,1.25147,1.25117,1.25133,13200000.0
2008-06-09 03:49:00,1.2515,1.2515,1.25072,1.25087,6800000.0
2008-06-09 03:50:00,1.25087,1.2511,1.25086,1.25088,20400000.0
2008-06-09 03:51:00,1.2515,1.2517,1.2515,1.2517,14600000.0
2008-06-09 03:52:00,1.25155,1.25176,1.25093,1.2511,14600000.0
2008-06-09 03:53:00,1.25113,1.25124,1.2511,1.25124,14000000.0
2008-06-09 03:54:00,1.25119,1.25173,1.25119,1.25173,14800000.0
2008-06-09 03:55:00,1.25182,1.25182,1.25114,1.25131,17200000.0
2008-06-09 03:56:00,1.25163,1.25163,1.25115,1.25115,2600000.0
2008-06-09 03:57:00,1.25133,1.25138,1.25119,1.25134,9800000.0
2008-06-09 03:58:00,1.25107,1.2513,1.25098,1.2513,10000000.0
2008-06-09 03:59:00,1.25123,1.25138,1.25123,1.25138,2600000.0
2008-06-09 04:00:00,1.25058,1.25088,1.25058,1.25086,8000000.0
2008-06-09 04:01:00,1.25074,1.25087,1.25045,1.25045,9400000.0
2008-06-09 04:02:00,1.25049,1.25073,1.25024,1.25073,20600000.0
2008-06-09 04:03:00,1.25052,1.25102,1.2503,1.25095,10800000.0
2008-06-09 04:04:00,1.25136,1.25136,1.25081,1.25108,11400000.0
2008-06-09 04:05:00,1.25125,1.25137,1.25098,1.25113,23800000.0
2008-06-09 04:07:00,1.25067,1.25083,1.25065,1.25077,5800000.0
2008-06-09 04:08:00,1.25041,1.2506,1.25041,1.2506,2600000.0
2008-06-09 04:09:00,1.25098,1.2513,1.25063,1.25063,5200000.0
2008-06-09 04:10:00,1.25066,1.25075,1.25038,1.25073,13000000.0
2008-06-09 04:11:00,1.25083,1.25106,1.25036,1.25055,17000000.0
2008-06-09 04:12:00,1.25069,1.25084,1.2503,1.25048,12000000.0
2008-06-09 04:13:00,1.25029,1.25103,1.25029,1.25103,12600000.0
2008-06-09 04:14:00,1.25087,1.25135,1.25087,1.25101,8400000.0
2008-06-09 04:15:00,1.25184,1.25184,1.25114,1.25114,20000000.0
2008-06-09 04:16:00,1.25109,1.25139,1.25109,1.25139,3200000.0
2008-06-09 04:17:00,1.25125,1.25132,1.25125,1.25132,2600000.0
2008-06-09 04:18:00,1.25092,1.25128,1.25092,1.25114,4200000.0
2008-06-09 04:19:00,1.2512,1.2512,1.25095,1.25095,3200000.0
2008-06-09 04:20:00,1.25107,1.25108,1.25101,1.25105,8800000.0
2008-06-09 04:21:00,1.25118,1.2514,1.251,1.25114,15600000.0
2008-06-09 04:22:00,1.25112,1.25122,1.25103,1.25111,9600000.0
2008-06-09 04:23:00,1.25099,1.25127,1.25099,1.25108,15200000.0
2008-06-09 04:24:00,1.25114,1.25114,1.25092,1.25102,20400000.0
2008-06-09 04:25:00,1.25086,1.25086,1.25066,1.25066,7800000.0
2008-06-09 04:26:00,1.2506,1.25079,1.2506,1.25063,24400000.0
2008-06-09 04:27:00,1.25041,1.25085,1.25039,1.25039,14800000.0
2008-06-09 04:28:00,1.2508,1.2509,1.2508,1.2509,8200000.0
2008-06-09 04:30:00,1.25063,1.25067,1.25027,1.25067,8200000.0
2008-06-09 04:31:00,1.2509,1.251,1.2508,1.251,14000000.0
2008-06-09 04:32:00,1.25068,1.25068,1.25038,1.25066,14000000.0
2008-06-09 04:33:00,1.25056,1.25075,1.25051,1.25053,6800000.0
2008-06-09 04:34:00,1.25084,1.25084,1.2504,1.25042,17400000.0
2008-06-09 04:35:00,1.25058,1.25092,1.25051,1.25077,20400000.0
2008-06-09 04:36:00,1.25053,1.25095,1.25053,1.25095,8600000.0
2008-06-09 04:37:00,1.251,1.2512,1.251,1.2512,15600000.0
2008-06-09 04:38:00,1.25081,1.25081,1.25014,1.25044,15600000.0
2008-06-09 04:40:00,1.25068,1.25131,1.25068,1.25111,18600000.0
2008-06-09 04:41:00,1.25117,1.25132,1.25112,1.25125,22600000.0
2008-06-09 04:42:00,1.25173,1.25173,1.25115,1.25115,6600000.0
2008-06-09 04:43:00,1.25109,1.25109,1.25041,1.25041,14600000.0
2008-06-09 04:44:00,1.25052,1.25088,1.25052,1.25067,12600000.0
2008-06-09 04:46:00,1.25024,1.2505,1.24981,1.24981,6800000.0
2008-06-09 04:48:00,1.2502,1.25036,1.2502,1.25036,9600000.0
2008-06-09 04:49:00,1.25033,1.25047,1.25017,1.25017,12200000.0
2008-06-09 04:50:00,1.2504,1.2504,1.25029,1.25037,9600000.0
2008-06-09 04:51:00,1.25049,1.2514,1.25049,1.2514,16800000.0
2008-06-09 04:52:00,1.25124,1.25189,1.25124,1.25144,9000000.0
2008-06-09 04:53:00,1.25123,1.25157,1.25123,1.25155,23000000.0
2008-06-09 04:54:00,1.25191,1.25191,1.25119,1.25119,21600000.0
2008-06-09 04:55:00,1.25131,1.25156,1.25111,1.25137,14600000.0
2008-06-09 04:57:00,1.25134,1.25189,1.25125,1.25142,6200000.0
2008-06-09 04:59:00,1.25152,1.25152,1.25142,1.25142,9600000.0
2008-06-09 05:01:00,1.25156,1.25177,1.25134,1.25136,14400000.0
2008-06-09 05:02:00,1.25134,1.25177,1.25085,1.25177,20200000.0
2008-06-09 05:04:00,1.25138,1.25157,1.25105,1.25105,6200000.0
2008-06-09 05:05:00,1.25094,1.25129,1.25094,1.25102,12200000.0
2008-06-09 05:06:00,1.2512,1.2513,1.2512,1.2512,15600000.0
2008-06-09 05:07:00,1.25106,1.25125,1.25094,1.25125,15600000.0
2008-06-09 05:08:00,1.25102,1.25102,1.25081,1.25081,2600000.0
2008-06-09 05:10:00,1.25083,1.25114,1.25083,1.25102,14800000.0
2008-06-09 05:12:00,1.25082,1.2511,1.2506,1.25066,17800000.0
2008-06-09 05:13:00,1.2509,1.251,1.2508,1.2508,12000000.0
2008-06-09 05:14:00,1.25079,1.25102,1.25064,1.25088,12000000.0
2008-06-09 05:15:00,1.25096,1.25131,1.25096,1.25131,5200000.0
2008-06-09 05:16:00,1.25175,1.25209,1.25155,1.25161,7200000.0
2008-06-09 05:17:00,1.25168,1.25174,1.25123,1.25151,11600000.0
2008-06-09 05:18:00,1.25132,1.25173,1.25128,1.25132,11000000.0
2008-06-09 05:19:00,1.25135,1.25161,1.25135,1.25161,6800000.0
2008-06-09 05:20:00,1.25152,1.25154,1.25123,1.25154,11400000.0
2008-06-09 05:21:00,1.25171,1.25171,1.25121,1.25121,5600000.0
2008-06-09 05:22:00,1.25126,1.25126,1.25108,1.25111,13600000.0
2008-06-09 05:23:00,1.25083,1.25086,1.2506,1.25067,8000000.0
2008-06-09 05:24:00,1.2511,1.2512,1.2511,1.2512,22600000.0
2008-06-09 05:25:00,1.25076,1.25129,1.25076,1.25102,22600000.0
2008-06-09 05:26:00,1.2511,1.2517,1.25105,1.25109,10600000.0
2008-06-09 05:27:00,1.25129,1.25129,1.251,1.25126,13800000.0
2008-06-09 05:28:00,1.25111,1.2514,1.25111,1.25119,6800000.0
2008-06-09 05:29:00,1.25139,1.2514,1.25139,1.2514,2600000.0
2008-06-09 05:30:00,1.2515,1.2515,1.2513,1.2515,10400000.0
2008-06-09 05:31:00,1.25116,1.25144,1.25114,1.2513,10400000.0
2008-06-09 05:33:00,1.25104,1.25117,1.25096,1.25117,16400000.0
2008-06-09 05:35:00,1.25109,1.25166,1.25109,1.25166,10400000.0
2008-06-09 05:36:00,1.2511,1.2512,1.2507,1.2507,11000000.0
2008-06-09 05:37:00,1.2504,1.25137,1.2504,1.25046,11200000.0
2008-06-09 05:38:00,1.25041,1.25041,1.24986,1.25007,6600000.0
2008-06-09 05:39:00,1.2497,1.24976,1.24956,1.24956,10600000.0
2008-06-09 05:40:00,1.24973,1.25018,1.24973,1.25018,12600000.0
2008-06-09 05:41:00,1.25024,1.25039,1.2501,1.2503,17200000.0
2008-06-09 05:42:00,1.25058,1.25097,1.25036,1.25036,7400000.0
2008-06-09 05:43:00,1.25076,1.25087,1.25064,1.25087,5200000.0
2008-06-09 05:44:00,1.2512,1.2512,1.251,1.2511,19200000.0
2008-06-09 05:46:00,1.25115,1.25115,1.25045,1.25059,19200000.0
2008-06-09 05:47:00,1.25059,1.251,1.25059,1.25073,6600000.0
2008-06-09 05:48:00,1.25073,1.25113,1.25043,1.25099,114600000.0
2008-06-09 05:49:00,1.25072,1.25082,1.25028,1.25028,11400000.0
2008-06-09 05:50:00,1.25029,1.25056,1.25029,1.25056,10600000.0
2008-06-09 05:51:00,1.2509,1.251,1.2509,1.251,20000000.0
2008-06-09 05:52:00,1.2505,1.2505,1.24997,1.25029,20000000.0
2008-06-09 05:53:00,1.2507,1.2509,1.2507,1.2507,16000000.0
2008-06-09 05:55:00,1.25041,1.25066,1.25035,1.25054,16000000.0
2008-06-09 05:56:00,1.25062,1.25063,1.25053,1.25053,3600000.0
2008-06-09 05:57:00,1.25055,1.2507,1.25023,1.25024,29800000.0
2008-06-09 05:58:00,1.2503,1.25076,1.25026,1.25028,9400000.0
2008-06-09 05:59:00,1.25026,1.25028,1.25026,1.25028,2600000.0
2008-06-09 06:00:00,1.25008,1.25008,1.24981,1.24994,11000000.0
2008-06-09 06:01:00,1.25004,1.25004,1.24965,1.24974,7800000.0
2008-06-09 06:02:00,1.24945,1.25013,1.24945,1.25013,5600000.0
2008-06-09 06:03:00,1.25031,1.25031,1.25005,1.25014,12600000.0
2008-06-09 06:04:00,1.24986,1.24986,1.2495,1.2495,13200000.0
2008-06-09 06:05:00,1.25025,1.25046,1.24997,1.25015,20000000.0
2008-06-09 06:07:00,1.25001,1.25031,1.25001,1.25031,4200000.0
2008-06-09 06:10:00,1.25008,1.25032,1.25008,1.25025,9000000.0
2008-06-09 06:11:00,1.25009,1.25023,1.25004,1.25016,13200000.0
2008-06-09 06:12:00,1.25024,1.25024,1.2497,1.24978,9600000.0
2008-06-09 06:13:00,1.25005,1.25005,1.24948,1.2496,13800000.0
2008-06-09 06:14:00,1.24979,1.25023,1.24979,1.25016,13600000.0
2008-06-09 06:15:00,1.2502,1.2502,1.24959,1.24966,21200000.0
2008-06-09 06:16:00,1.24975,1.25028,1.24975,1.25028,4400000.0
2008-06-09 06:17:00,1.25069,1.25069,1.25032,1.25032,13600000.0
2008-06-09 06:18:00,1.25062,1.25062,1.2504,1.2504,12200000.0
2008-06-09 06:19:00,1.251,1.251,1.251,1.251,11000000.0
2008-06-09 06:21:00,1.25044,1.25067,1.25039,1.25063,11000000.0
2008-06-09 06:22:00,1.25039,1.25048,1.25,1.25048,24600000.0
2008-06-09 06:23:00,1.25051,1.25086,1.25051,1.25086,4000000.0
2008-06-09 06:24:00,1.25067,1.25097,1.2503,1.2503,10600000.0
2008-06-09 06:25:00,1.25064,1.25081,1.25043,1.25065,77600000.0
2008-06-09 06:26:00,1.25025,1.25084,1.25025,1.25044,6600000.0
2008-06-09 06:27:00,1.2505,1.2508,1.2505,1.2507,17000000.0
2008-06-09 06:28:00,1.2508,1.2509,1.2508,1.2508,17000000.0
2008-06-09 06:29:00,1.2503,1.2507,1.25014,1.25036,17000000.0
2008-06-09 06:30:00,1.2503,1.25037,1.2503,1.25037,2600000.0
2008-06-09 06:31:00,1.25071,1.25071,1.25014,1.25045,12400000.0
2008-06-09 06:32:00,1.25069,1.25096,1.25041,1.25085,10600000.0
2008-06-09 06:33:00,1.25052,1.25052,1.25,1.25,7600000.0
2008-06-09 06:34:00,1.25028,1.25028,1.25012,1.25012,7400000.0
2008-06-09 06:35:00,1.24973,1.2504,1.24973,1.2504,7400000.0
2008-06-09 06:36:00,1.25006,1.25006,1.24951,1.24986,16000000.0
2008-06-09 06:37:00,1.25027,1.2503,1.25012,1.2503,6600000.0
2008-06-09 06:38:00,1.25054,1.25068,1.25008,1.25034,24500000.0
2008-06-09 06:39:00,1.2511,1.2511,1.2509,1.2509,19800000.0
2008-06-09 06:40:00,1.25046,1.25079,1.25026,1.25041,19800000.0
2008-06-09 06:41:00,1.25045,1.25045,1.24942,1.24961,28600000.0
2008-06-09 06:42:00,1.25003,1.25003,1.25003,1.25003,7000000.0
2008-06-09 06:43:00,1.25021,1.2504,1.25021,1.2504,20400000.0
2008-06-09 06:44:00,1.25037,1.25067,1.25036,1.25036,13000000.0
2008-06-09 06:45:00,1.25039,1.2508,1.25017,1.2508,11600000.0
2008-06-09 06:46:00,1.25049,1.25085,1.25048,1.25085,4800000.0
2008-06-09 06:47:00,1.25015,1.25052,1.25015,1.25052,4800000.0
2008-06-09 06:48:00,1.25037,1.25037,1.25013,1.25022,6400000.0
2008-06-09 06:49:00,1.2501,1.25045,1.2501,1.25045,6400000.0
2008-06-09 06:50:00,1.25044,1.25054,1.2501,1.25032,12400000.0
2008-06-09 06:51:00,1.25044,1.25069,1.25004,1.25069,20200000.0
2008-06-09 06:52:00,1.25006,1.25006,1.24995,1.24995,2000000.0
2008-06-09 06:53:00,1.2506,1.2506,1.2506,1.2506,7400000.0
2008-06-09 06:54:00,1.24998,1.2501,1.24971,1.24971,7400000.0
2008-06-09 06:55:00,1.24972,1.25004,1.24972,1.25004,13600000.0
2008-06-09 06:56:00,1.25035,1.25035,1.25021,1.25021,2600000.0
2008-06-09 06:57:00,1.25051,1.25051,1.25042,1.25042,4200000.0
2008-06-09 06:58:00,1.25039,1.25039,1.25008,1.25009,7400000.0
2008-06-09 06:59:00,1.251,1.251,1.2509,1.2509,11600000.0
2008-06-09 07:01:00,1.24995,1.25009,1.24971,1.25004,11600000.0
2008-06-09 07:02:00,1.25015,1.25046,1.2498,1.25005,18200000.0
2008-06-09 07:03:00,1.25022,1.25084,1.25022,1.25064,13800000.0
2008-06-09 07:04:00,1.25076,1.25117,1.25071,1.2508,9400000.0
2008-06-09 07:05:00,1.25057,1.25085,1.25045,1.25073,12200000.0
2008-06-09 07:06:00,1.25075,1.25105,1.25064,1.25105,20200000.0
2008-06-09 07:07:00,1.25038,1.2507,1.25033,1.25038,19200000.0
2008-06-09 07:08:00,1.25022,1.25065,1.25022,1.25048,14600000.0
2008-06-09 07:09:00,1.25044,1.25044,1.25003,1.25042,17600000.0
2008-06-09 07:10:00,1.25016,1.25054,1.25016,1.25021,13800000.0
2008-06-09 07:11:00,1.25034,1.25077,1.25011,1.25027,15400000.0
2008-06-09 07:12:00,1.2508,1.2508,1.2507,1.2507,17200000.0
2008-06-09 07:15:00,1.25043,1.2505,1.25016,1.25039,17200000.0
2008-06-09 07:16:00,1.25017,1.25058,1.24982,1.25022,7200000.0
2008-06-09 07:17:00,1.2506,1.2507,1.2506,1.2507,19600000.0
2008-06-09 07:18:00,1.2503,1.25038,1.2503,1.25036,19600000.0
2008-06-09 07:19:00,1.2504,1.2504,1.24984,1.24984,18800000.0
2008-06-09 07:20:00,1.2507,1.2507,1.2505,1.2507,21600000.0
2008-06-09 07:21:00,1.25007,1.25032,1.24998,1.25028,21600000.0
2008-06-09 07:22:00,1.25027,1.25044,1.25007,1.25009,10000000.0
2008-06-09 07:23:00,1.25044,1.25067,1.25019,1.25023,7800000.0
2008-06-09 07:24:00,1.24995,1.25034,1.24985,1.24985,17600000.0
2008-06-09 07:25:00,1.24997,1.25027,1.24997,1.25016,5800000.0
2008-06-09 07:26:00,1.25063,1.25063,1.25023,1.25027,15600000.0
2008-06-09 07:27:00,1.25022,1.25046,1.25019,1.25046,4600000.0
2008-06-09 07:28:00,1.2507,1.25096,1.2506,1.2506,9400000.0
2008-06-09 07:29:00,1.25062,1.25109,1.25051,1.25051,17000000.0
2008-06-09 07:30:00,1.25109,1.25109,1.25062,1.25062,17200000.0
2008-06-09 07:31:00,1.25092,1.25143,1.25092,1.25105,29400000.0
2008-06-09 07:33:00,1.25141,1.25141,1.2507,1.25118,9400000.0
2008-06-09 07:35:00,1.25066,1.25097,1.25005,1.25097,20200000.0
2008-06-09 07:37:00,1.25078,1.25112,1.25078,1.25093,10400000.0
2008-06-09 07:38:00,1.25133,1.25133,1.25072,1.25119,15600000.0
2008-06-09 07:39:00,1.25158,1.25158,1.25127,1.25127,6600000.0
2008-06-09 07:40:00,1.25107,1.25115,1.25107,1.25115,6800000.0
2008-06-09 07:41:00,1.25119,1.25144,1.25094,1.25143,20400000.0
2008-06-09 07:42:00,1.25138,1.25145,1.25092,1.25106,8800000.0
2008-06-09 07:43:00,1.2512,1.2512,1.25099,1.25099,2000000.0
2008-06-09 07:44:00,1.25058,1.25119,1.25058,1.25076,23600000.0
2008-06-09 07:45:00,1.25101,1.25157,1.2509,1.25124,24200000.0
2008-06-09 07:46:00,1.25104,1.25138,1.25104,1.2513,15200000.0
2008-06-09 07:47:00,1.25114,1.25121,1.25104,1.25104,6600000.0
2008-06-09 07:48:00,1.25054,1.25124,1.25054,1.25069,10200000.0
2008-06-09 07:49:00,1.2504,1.25084,1.25039,1.25084,15200000.0
2008-06-09 07:50:00,1.25049,1.25126,1.2501,1.25065,71000000.0
2008-06-09 07:51:00,1.2503,1.25044,1.25012,1.25012,21200000.0
2008-06-09 07:52:00,1.25083,1.25122,1.25066,1.25097,11200000.0
2008-06-09 07:53:00,1.25141,1.25163,1.2513,1.2513,14600000.0
2008-06-09 07:54:00,1.25133,1.25155,1.25124,1.25135,8600000.0
2008-06-09 07:55:00,1.25141,1.25146,1.25128,1.25129,13000000.0
2008-06-09 07:56:00,1.25123,1.25145,1.25111,1.25142,13800000.0
2008-06-09 07:57:00,1.25129,1.25145,1.25097,1.25124,10600000.0
2008-06-09 07:58:00,1.25172,1.25172,1.25115,1.2516,10000000.0
2008-06-09 08:00:00,1.25171,1.25217,1.25125,1.25164,7600000.0
2008-06-09 08:01:00,1.25202,1.25258,1.25202,1.25225,11600000.0
2008-06-09 08:02:00,1.25228,1.25228,1.25192,1.25192,11800000.0
2008-06-09 08:03:00,1.2524,1.2524,1.2515,1.2521,6600000.0
2008-06-09 08:04:00,1.25189,1.25197,1.25153,1.25157,6600000.0
2008-06-09 08:05:00,1.25136,1.25141,1.25123,1.25123,5000000.0
2008-06-09 08:06:00,1.25127,1.25156,1.25109,1.25156,11400000.0
2008-06-09 08:07:00,1.2516,1.2519,1.2516,1.25189,6800000.0
2008-06-09 08:08:00,1.25172,1.25178,1.25172,1.25178,5200000.0
2008-06-09 08:09:00,1.25174,1.25209,1.25174,1.25198,20400000.0
2008-06-09 08:10:00,1.25222,1.25243,1.25218,1.25218,12900000.0
2008-06-09 08:11:00,1.25182,1.25229,1.25164,1.25164,19600000.0
2008-06-09 08:13:00,1.25153,1.25194,1.25149,1.25149,7400000.0
2008-06-09 08:14:00,1.2515,1.2517,1.2515,1.2515,13400000.0
2008-06-09 08:15:00,1.2519,1.2521,1.2519,1.2519,13400000.0
2008-06-09 08:16:00,1.2517,1.2519,1.2517,1.2517,13400000.0
2008-06-09 08:18:00,1.25093,1.25152,1.25093,1.25132,13400000.0
2008-06-09 08:19:00,1.25129,1.25143,1.25105,1.25141,17000000.0
2008-06-09 08:20:00,1.25138,1.25173,1.25137,1.25142,16400000.0
2008-06-09 08:21:00,1.25145,1.2518,1.25114,1.25114,15200000.0
2008-06-09 08:22:00,1.25149,1.25187,1.25149,1.25164,11600000.0
2008-06-09 08:23:00,1.2519,1.25192,1.25148,1.25148,13800000.0
2008-06-09 08:24:00,1.2521,1.2521,1.2519,1.2521,11400000.0
2008-06-09 08:25:00,1.25176,1.25176,1.25145,1.25169,11400000.0
2008-06-09 08:26:00,1.25167,1.25167,1.25124,1.25163,18400000.0
2008-06-09 08:28:00,1.2514,1.2517,1.25124,1.25124,16600000.0
2008-06-09 08:29:00,1.25129,1.25219,1.25103,1.25159,31200000.0
2008-06-09 08:30:00,1.25199,1.25199,1.25116,1.25153,14800000.0
2008-06-09 08:31:00,1.25169,1.25178,1.25148,1.25148,11600000.0
2008-06-09 08:32:00,1.25181,1.2519,1.2514,1.25146,12600000.0
2008-06-09 08:33:00,1.25103,1.25103,1.25053,1.25053,9000000.0
2008-06-09 08:34:00,1.25103,1.25146,1.25103,1.25146,9400000.0
2008-06-09 08:35:00,1.25138,1.2515,1.25132,1.2515,7200000.0
2008-06-09 08:36:00,1.25135,1.25168,1.25135,1.25168,7400000.0
2008-06-09 08:37:00,1.25142,1.25182,1.25142,1.25173,18800000.0
2008-06-09 08:38:00,1.25163,1.25179,1.25163,1.25167,7400000.0
2008-06-09 08:39:00,1.25166,1.25216,1.25149,1.25149,14200000.0
2008-06-09 08:40:00,1.25205,1.25205,1.2516,1.25196,6600000.0
2008-06-09 08:41:00,1.25218,1.25236,1.2518,1.25236,6800000.0
2008-06-09 08:42:00,1.25192,1.2521,1.25188,1.25188,8200000.0
2008-06-09 08:43:00,1.2521,1.2523,1.2519,1.2519,34400000.0
2008-06-09 08:44:00,1.25172,1.25191,1.25161,1.25161,34400000.0
2008-06-09 08:45:00,1.25188,1.25188,1.25137,1.25154,11800000.0
2008-06-09 08:46:00,1.25161,1.25216,1.25149,1.25216,9400000.0
2008-06-09 08:47:00,1.25191,1.25247,1.25166,1.25209,20200000.0
2008-06-09 08:48:00,1.25174,1.25234,1.25149,1.25175,105600000.0
2008-06-09 08:49:00,1.25177,1.25207,1.25163,1.25193,14400000.0
2008-06-09 08:50:00,1.2524,1.2525,1.2523,1.2523,77900000.0
2008-06-09 08:51:00,1.25175,1.25213,1.2517,1.25196,77900000.0
2008-06-09 08:52:00,1.25191,1.25233,1.2519,1.25233,7800000.0
2008-06-09 08:53:00,1.25215,1.25251,1.25193,1.25193,120000000.0
2008-06-09 08:54:00,1.25203,1.25227,1.25203,1.25227,9600000.0
2008-06-09 08:55:00,1.25197,1.25216,1.25178,1.25183,22000000.0
2008-06-09 08:56:00,1.2524,1.2524,1.25206,1.25206,2600000.0
2008-06-09 08:57:00,1.25234,1.25242,1.2521,1.2521,11000000.0
2008-06-09 08:58:00,1.25167,1.25264,1.25167,1.25227,9000000.0
2008-06-09 08:59:00,1.25197,1.25259,1.2519,1.25247,120800000.0
2008-06-09 09:00:00,1.25245,1.25251,1.25204,1.25215,137400000.0
2008-06-09 09:01:00,1.25287,1.25287,1.25242,1.25242,8000000.0
2008-06-09 09:02:00,1.25276,1.25276,1.25258,1.25258,5000000.0
2008-06-09 09:03:00,1.25241,1.25265,1.25231,1.25264,6200000.0
2008-06-09 09:04:00,1.25224,1.2523,1.25189,1.25228,7800000.0
2008-06-09 09:05:00,1.25211,1.2524,1.25211,1.25237,27800000.0
2008-06-09 09:06:00,1.25217,1.25279,1.25216,1.2525,17400000.0
2008-06-09 09:07:00,1.2529,1.2532,1.2528,1.2531,15600000.0
2008-06-09 09:08:00,1.25227,1.2529,1.25216,1.25261,15600000.0
2008-06-09 09:09:00,1.2529,1.2532,1.2528,1.253,12800000.0
2008-06-09 09:10:00,1.25285,1.253,1.25265,1.25265,12800000.0
2008-06-09 09:11:00,1.2524,1.25298,1.2521,1.25254,8000000.0
2008-06-09 09:12:00,1.2529,1.2529,1.25225,1.25225,3600000.0
2008-06-09 09:13:00,1.25264,1.25279,1.25232,1.25279,18300000.0
2008-06-09 09:14:00,1.25308,1.25308,1.2524,1.25253,16400000.0
2008-06-09 09:15:00,1.25263,1.25265,1.25244,1.25265,30400000.0
2008-06-09 09:16:00,1.25241,1.25248,1.25206,1.25213,18200000.0
2008-06-09 09:17:00,1.2519,1.2519,1.25168,1.25177,11400000.0
2008-06-09 09:18:00,1.25167,1.25167,1.25151,1.2516,11200000.0
2008-06-09 09:19:00,1.25181,1.25181,1.2514,1.25176,11800000.0
2008-06-09 09:20:00,1.25155,1.25228,1.25149,1.25228,8800000.0
2008-06-09 09:21:00,1.25193,1.25216,1.25186,1.25186,15400000.0
2008-06-09 09:22:00,1.25208,1.25231,1.25178,1.25212,10000000.0
2008-06-09 09:23:00,1.25188,1.25188,1.25181,1.25181,2600000.0
2008-06-09 09:24:00,1.25172,1.25172,1.25147,1.25167,36400000.0
2008-06-09 09:25:00,1.25186,1.25238,1.25186,1.252,17000000.0
2008-06-09 09:26:00,1.2525,1.2525,1.2521,1.2521,14700000.0
2008-06-09 09:27:00,1.2523,1.2523,1.2521,1.2521,14700000.0
2008-06-09 09:28:00,1.25232,1.25232,1.25172,1.25194,14700000.0
2008-06-09 09:29:00,1.25167,1.25167,1.25115,1.25115,10600000.0
2008-06-09 09:30:00,1.25125,1.25153,1.25094,1.25114,14000000.0
2008-06-09 09:31:00,1.25104,1.2515,1.25099,1.2515,12200000.0
2008-06-09 09:32:00,1.25159,1.25159,1.25141,1.25147,7400000.0
2008-06-09 09:33:00,1.25139,1.25197,1.25139,1.25197,19400000.0
2008-06-09 09:34:00,1.25179,1.25206,1.25168,1.25168,15000000.0
2008-06-09 09:35:00,1.25178,1.25188,1.25167,1.25186,10000000.0
2008-06-09 09:36:00,1.25218,1.25238,1.25136,1.25197,83000000.0
2008-06-09 09:37:00,1.25181,1.25181,1.25084,1.25133,116800000.0
2008-06-09 09:38:00,1.2521,1.2521,1.2519,1.2521,92300000.0
2008-06-09 09:39:00,1.25127,1.25164,1.25099,1.25119,92300000.0
2008-06-09 09:40:00,1.25145,1.25171,1.25136,1.25136,10800000.0
2008-06-09 09:41:00,1.25145,1.25153,1.2513,1.25131,13000000.0
2008-06-09 09:42:00,1.25154,1.25154,1.25115,1.25115,4200000.0
2008-06-09 09:43:00,1.25106,1.25147,1.25064,1.25103,14800000.0
2008-06-09 09:44:00,1.2509,1.25115,1.25058,1.25115,7800000.0
2008-06-09 09:45:00,1.25047,1.25099,1.25047,1.25084,23000000.0
2008-06-09 09:46:00,1.25091,1.25115,1.25073,1.25115,16800000.0
2008-06-09 09:47:00,1.25096,1.2515,1.25096,1.2514,17400000.0
2008-06-09 09:48:00,1.25153,1.25167,1.25136,1.25157,10000000.0
2008-06-09 09:49:00,1.25129,1.25129,1.25091,1.25091,12200000.0
2008-06-09 09:50:00,1.25095,1.25157,1.25095,1.2512,18400000.0
2008-06-09 09:51:00,1.25134,1.25167,1.25109,1.25146,14000000.0
2008-06-09 09:52:00,1.25126,1.25126,1.25091,1.25113,16400000.0
2008-06-09 09:53:00,1.25105,1.25143,1.25105,1.25143,9000000.0
2008-06-09 09:54:00,1.25114,1.25122,1.2509,1.25108,14000000.0
2008-06-09 09:55:00,1.25136,1.25136,1.25066,1.25111,14400000.0
2008-06-09 09:56:00,1.2515,1.2517,1.2515,1.2517,8400000.0
2008-06-09 09:57:00,1.25068,1.2514,1.25068,1.2514,8400000.0
2008-06-09 09:59:00,1.2516,1.2516,1.2514,1.2515,20200000.0
2008-06-09 10:00:00,1.2509,1.25141,1.25063,1.25063,20200000.0
2008-06-09 10:01:00,1.25143,1.25164,1.25124,1.25124,15800000.0
2008-06-09 10:02:00,1.25161,1.25161,1.25109,1.25115,87800000.0
2008-06-09 10:03:00,1.2513,1.2515,1.2513,1.2515,13600000.0
2008-06-09 10:04:00,1.25105,1.25105,1.25077,1.25077,13600000.0
2008-06-09 10:05:00,1.25072,1.25119,1.25069,1.25107,42800000.0
2008-06-09 10:06:00,1.25118,1.25171,1.25108,1.25169,69200000.0
2008-06-09 10:07:00,1.25143,1.25191,1.25137,1.25139,14000000.0
2008-06-09 10:08:00,1.25174,1.2519,1.25168,1.2517,79800000.0
2008-06-09 10:09:00,1.25141,1.25197,1.25141,1.25196,11200000.0
2008-06-09 10:10:00,1.25235,1.25235,1.25191,1.25209,75000000.0
2008-06-09 10:11:00,1.25191,1.25214,1.25187,1.25196,86600000.0
2008-06-09 10:12:00,1.25197,1.25245,1.25192,1.25229,66600000.0
2008-06-09 10:13:00,1.25235,1.25235,1.25192,1.25227,11800000.0
2008-06-09 10:14:00,1.25228,1.25228,1.25199,1.25209,39400000.0
2008-06-09 10:15:00,1.25209,1.2525,1.25209,1.25236,52200000.0
2008-06-09 10:16:00,1.2521,1.25253,1.25208,1.25209,22800000.0
2008-06-09 10:17:00,1.2524,1.2525,1.2524,1.2525,59000000.0
2008-06-09 10:18:00,1.25198,1.25216,1.25193,1.252,59000000.0
2008-06-09 10:19:00,1.2523,1.25263,1.25183,1.25223,21800000.0
2008-06-09 10:20:00,1.25174,1.25231,1.25174,1.25203,13200000.0
2008-06-09 10:21:00,1.25174,1.25221,1.25174,1.25219,51000000.0
2008-06-09 10:22:00,1.25221,1.25221,1.25177,1.25177,7000000.0
2008-06-09 10:23:00,1.25188,1.25188,1.25141,1.25156,43600000.0
2008-06-09 10:24:00,1.25175,1.25186,1.25162,1.25186,10200000.0
2008-06-09 10:25:00,1.25155,1.25179,1.25122,1.25152,17800000.0
2008-06-09 10:26:00,1.2523,1.2523,1.2521,1.2521,96200000.0
2008-06-09 10:27:00,1.25156,1.25189,1.25156,1.2517,96200000.0
2008-06-09 10:28:00,1.25175,1.25175,1.25132,1.25155,16200000.0
2008-06-09 10:29:00,1.25159,1.25172,1.25159,1.25172,3600000.0
2008-06-09 10:30:00,1.252,1.25234,1.2516,1.25194,138400000.0
2008-06-09 10:31:00,1.2516,1.25215,1.25133,1.2515,86600000.0
2008-06-09 10:32:00,1.25102,1.25158,1.25102,1.25144,10200000.0
2008-06-09 10:33:00,1.25193,1.25238,1.25145,1.25163,94800000.0
2008-06-09 10:34:00,1.25159,1.25217,1.25119,1.25126,114800000.0
2008-06-09 10:35:00,1.25102,1.25106,1.25059,1.25075,99600000.0
2008-06-09 10:36:00,1.25135,1.25135,1.25097,1.25114,13000000.0
2008-06-09 10:37:00,1.25125,1.25125,1.25073,1.25073,12800000.0
2008-06-09 10:38:00,1.25085,1.25151,1.25085,1.25135,79200000.0
2008-06-09 10:39:00,1.25135,1.25174,1.25135,1.25168,11000000.0
2008-06-09 10:40:00,1.25175,1.2521,1.2517,1.25203,15200000.0
2008-06-09 10:41:00,1.25168,1.25249,1.25168,1.25244,20200000.0
2008-06-09 10:42:00,1.25241,1.25259,1.25168,1.25194,83200000.0
2008-06-09 10:43:00,1.25206,1.25252,1.25168,1.25168,17200000.0
2008-06-09 10:44:00,1.25246,1.25287,1.25212,1.25244,10600000.0
2008-06-09 10:45:00,1.25245,1.25275,1.25223,1.25255,14000000.0
2008-06-09 10:46:00,1.25267,1.25295,1.25236,1.25237,45000000.0
2008-06-09 10:47:00,1.25258,1.25277,1.25215,1.25254,101200000.0
2008-06-09 10:48:00,1.25195,1.25212,1.25179,1.25179,24200000.0
2008-06-09 10:49:00,1.25197,1.25233,1.25197,1.25218,110200000.0
2008-06-09 10:50:00,1.25225,1.25252,1.25212,1.25212,16000000.0
2008-06-09 10:51:00,1.25204,1.25252,1.25196,1.25252,21200000.0
2008-06-09 10:52:00,1.25241,1.25319,1.25211,1.25223,83600000.0
2008-06-09 10:53:00,1.25231,1.25231,1.25132,1.25228,18200000.0
2008-06-09 10:54:00,1.2523,1.25261,1.2521,1.2521,8400000.0
2008-06-09 10:55:00,1.25198,1.25216,1.25182,1.25196,147400000.0
2008-06-09 10:56:00,1.2524,1.2524,1.2523,1.2524,13600000.0
2008-06-09 10:57:00,1.25213,1.25213,1.25163,1.25204,13600000.0
2008-06-09 10:58:00,1.25223,1.2524,1.25207,1.25237,10200000.0
2008-06-09 10:59:00,1.25211,1.25217,1.25173,1.25173,9400000.0
2008-06-09 11:00:00,1.25172,1.25219,1.25172,1.25191,27000000.0
2008-06-09 11:01:00,1.25207,1.25228,1.25197,1.25207,98600000.0
2008-06-09 11:02:00,1.25183,1.25185,1.25144,1.2515,65000000.0
2008-06-09 11:03:00,1.2515,1.2525,1.25149,1.25211,13200000.0
2008-06-09 11:04:00,1.2525,1.25261,1.25225,1.2523,99600000.0
2008-06-09 11:05:00,1.25218,1.25218,1.25205,1.25205,9000000.0
2008-06-09 11:06:00,1.25189,1.25219,1.25174,1.25208,66600000.0
2008-06-09 11:07:00,1.25149,1.25165,1.25135,1.25135,4800000.0
2008-06-09 11:08:00,1.2516,1.25201,1.2513,1.25171,12400000.0
2008-06-09 11:09:00,1.2517,1.25198,1.25158,1.25197,49400000.0
2008-06-09 11:10:00,1.2524,1.2526,1.2524,1.2524,7400000.0
2008-06-09 11:11:00,1.25194,1.25215,1.25179,1.25197,7400000.0
2008-06-09 11:12:00,1.25184,1.2521,1.25174,1.25174,13600000.0
2008-06-09 11:13:00,1.25167,1.25212,1.2516,1.25167,49200000.0
2008-06-09 11:14:00,1.25124,1.25204,1.25124,1.25189,13800000.0
2008-06-09 11:15:00,1.25207,1.2525,1.25183,1.25183,17000000.0
2008-06-09 11:16:00,1.25182,1.25219,1.25182,1.25219,14200000.0
2008-06-09 11:17:00,1.25231,1.25258,1.25224,1.25253,48400000.0
2008-06-09 11:18:00,1.2527,1.2527,1.2521,1.2521,12000000.0
2008-06-09 11:19:00,1.25208,1.25212,1.25183,1.25183,36200000.0
2008-06-09 11:20:00,1.25196,1.25255,1.25196,1.25241,13200000.0
2008-06-09 11:21:00,1.25262,1.25276,1.25218,1.25248,89200000.0
2008-06-09 11:22:00,1.25239,1.25257,1.25188,1.25255,15000000.0
2008-06-09 11:23:00,1.25254,1.25272,1.25247,1.25257,85400000.0
2008-06-09 11:24:00,1.25256,1.2528,1.25253,1.25253,13800000.0
2008-06-09 11:25:00,1.25251,1.25275,1.25229,1.25229,27600000.0
2008-06-09 11:26:00,1.25247,1.25302,1.25245,1.25273,12400000.0
2008-06-09 11:27:00,1.2527,1.2527,1.2519,1.25232,25800000.0
2008-06-09 11:28:00,1.25207,1.25228,1.25193,1.25193,15000000.0
2008-06-09 11:29:00,1.25155,1.25155,1.25077,1.25113,9000000.0
2008-06-09 11:30:00,1.25119,1.25154,1.25119,1.25154,22200000.0
2008-06-09 11:31:00,1.2515,1.25179,1.25136,1.2517,32800000.0
2008-06-09 11:32:00,1.25158,1.25194,1.25146,1.25146,6200000.0
2008-06-09 11:33:00,1.25145,1.25175,1.25135,1.25175,13200000.0
2008-06-09 11:34:00,1.25207,1.25207,1.25179,1.25179,21800000.0
2008-06-09 11:35:00,1.25173,1.25192,1.25161,1.25174,8200000.0
2008-06-09 11:36:00,1.25152,1.25231,1.25152,1.25208,6200000.0
2008-06-09 11:37:00,1.25202,1.2522,1.25201,1.2522,4800000.0
2008-06-09 11:38:00,1.25247,1.2528,1.25238,1.25275,89400000.0
2008-06-09 11:39:00,1.25229,1.25249,1.25189,1.25223,20600000.0
2008-06-09 11:40:00,1.2528,1.2528,1.2527,1.2528,4000000.0
2008-06-09 11:41:00,1.2527,1.2529,1.2527,1.2529,4000000.0
2008-06-09 11:42:00,1.25223,1.25226,1.25223,1.25226,4000000.0
2008-06-09 11:43:00,1.2528,1.2528,1.2527,1.2527,7800000.0
2008-06-09 11:44:00,1.25242,1.25262,1.25218,1.25218,7800000.0
2008-06-09 11:45:00,1.25235,1.25253,1.25184,1.25253,10800000.0
2008-06-09 11:46:00,1.25232,1.2524,1.25211,1.25222,14400000.0
2008-06-09 11:47:00,1.25226,1.25252,1.25205,1.25252,15600000.0
2008-06-09 11:48:00,1.25276,1.2533,1.25245,1.25245,88900000.0
2008-06-09 11:49:00,1.25253,1.2528,1.25222,1.25245,70600000.0
2008-06-09 11:50:00,1.25216,1.25308,1.25216,1.25277,15200000.0
2008-06-09 11:51:00,1.25312,1.25312,1.25284,1.25291,78200000.0
2008-06-09 11:52:00,1.25285,1.25315,1.25262,1.25308,107100000.0
2008-06-09 11:53:00,1.25314,1.25341,1.25296,1.25296,107600000.0
2008-06-09 11:54:00,1.25295,1.25295,1.2524,1.25248,16200000.0
2008-06-09 11:55:00,1.25325,1.25328,1.25304,1.25316,27600000.0
2008-06-09 11:56:00,1.25317,1.25359,1.25311,1.25319,75200000.0
2008-06-09 11:57:00,1.25326,1.25367,1.25315,1.25328,114600000.0
2008-06-09 11:58:00,1.25302,1.25347,1.25301,1.25309,16200000.0
2008-06-09 11:59:00,1.25323,1.25365,1.25302,1.25312,100000000.0
2008-06-09 12:00:00,1.25274,1.25309,1.25274,1.25309,16200000.0
2008-06-09 12:01:00,1.2534,1.2534,1.25309,1.25309,5600000.0
2008-06-09 12:02:00,1.25322,1.25337,1.25295,1.253,10000000.0
2008-06-09 12:03:00,1.25347,1.25358,1.2532,1.25322,101600000.0
2008-06-09 12:04:00,1.25343,1.25362,1.25327,1.25327,52000000.0
2008-06-09 12:05:00,1.25344,1.25353,1.25332,1.25353,3600000.0
2008-06-09 12:06:00,1.25349,1.25381,1.25339,1.25349,103800000.0
2008-06-09 12:07:00,1.25379,1.25379,1.25362,1.25362,3200000.0
2008-06-09 12:08:00,1.25383,1.25446,1.25382,1.25446,18000000.0
2008-06-09 12:09:00,1.25379,1.25421,1.25379,1.25399,12400000.0
2008-06-09 12:10:00,1.25394,1.25394,1.25369,1.25374,68800000.0
2008-06-09 12:11:00,1.25379,1.25385,1.25351,1.25367,12200000.0
2008-06-09 12:12:00,1.25372,1.2545,1.25372,1.25389,9400000.0
2008-06-09 12:13:00,1.25413,1.25413,1.25338,1.2538,19000000.0
2008-06-09 12:14:00,1.25376,1.25397,1.2536,1.2536,70400000.0
2008-06-09 12:15:00,1.25367,1.25397,1.25348,1.25372,98800000.0
2008-06-09 12:16:00,1.25379,1.25392,1.25335,1.25336,121700000.0
2008-06-09 12:17:00,1.25337,1.25389,1.25321,1.25389,18400000.0
2008-06-09 12:18:00,1.25374,1.25393,1.25367,1.25387,22800000.0
2008-06-09 12:19:00,1.25355,1.2538,1.25345,1.2536,8600000.0
2008-06-09 12:20:00,1.25371,1.25402,1.25334,1.25334,17800000.0
2008-06-09 12:21:00,1.25404,1.25404,1.2535,1.25388,11000000.0
2008-06-09 12:22:00,1.25354,1.25419,1.25343,1.25347,116800000.0
2008-06-09 12:23:00,1.2541,1.2541,1.25382,1.25404,13400000.0
2008-06-09 12:24:00,1.2534,1.254,1.2534,1.25398,27400000.0
2008-06-09 12:25:00,1.2542,1.2542,1.25355,1.25355,10600000.0
2008-06-09 12:26:00,1.25385,1.25409,1.25352,1.25376,109800000.0
2008-06-09 12:27:00,1.2537,1.2537,1.25339,1.25343,15400000.0
2008-06-09 12:28:00,1.25369,1.25369,1.25342,1.25352,13600000.0
2008-06-09 12:29:00,1.2534,1.25367,1.2534,1.25343,17000000.0
2008-06-09 12:30:00,1.25343,1.25373,1.25324,1.25328,7000000.0
2008-06-09 12:31:00,1.25293,1.25329,1.25293,1.25329,6800000.0
2008-06-09 12:32:00,1.25354,1.2539,1.25333,1.2539,8200000.0
2008-06-09 12:33:00,1.25391,1.25417,1.25381,1.25383,7400000.0
2008-06-09 12:34:00,1.25379,1.25398,1.2537,1.2537,10000000.0
2008-06-09 12:35:00,1.25352,1.25388,1.25345,1.25381,12800000.0
2008-06-09 12:36:00,1.25414,1.25428,1.25389,1.25393,12000000.0
2008-06-09 12:37:00,1.25409,1.25448,1.25409,1.25445,29800000.0
2008-06-09 12:38:00,1.2549,1.2549,1.25434,1.2547,24600000.0
2008-06-09 12:39:00,1.25455,1.25468,1.25416,1.25427,120400000.0
2008-06-09 12:40:00,1.2539,1.25413,1.25353,1.25365,15200000.0
2008-06-09 12:41:00,1.25361,1.2543,1.25341,1.2543,8400000.0
2008-06-09 12:42:00,1.2544,1.2544,1.2543,1.2544,6800000.0
2008-06-09 12:43:00,1.2539,1.25419,1.2538,1.25402,6800000.0
2008-06-09 12:44:00,1.2538,1.25407,1.25368,1.25387,23600000.0
2008-06-09 12:45:00,1.253,1.25386,1.253,1.25376,93700000.0
2008-06-09 12:46:00,1.25396,1.25411,1.25368,1.25368,80800000.0
2008-06-09 12:47:00,1.25369,1.25375,1.25343,1.25375,9000000.0
2008-06-09 12:48:00,1.25375,1.25417,1.25375,1.25389,58000000.0
2008-06-09 12:49:00,1.2538,1.25415,1.25338,1.25394,14200000.0
2008-06-09 12:50:00,1.2538,1.25427,1.2538,1.25399,25400000.0
2008-06-09 12:51:00,1.25372,1.25372,1.25335,1.25358,13800000.0
2008-06-09 12:52:00,1.2545,1.2546,1.2543,1.2544,22300000.0
2008-06-09 12:54:00,1.25372,1.25418,1.25354,1.25359,22300000.0
2008-06-09 12:55:00,1.25396,1.25398,1.25361,1.25398,74800000.0
2008-06-09 12:56:00,1.25371,1.25397,1.2533,1.25368,9600000.0
2008-06-09 12:57:00,1.25404,1.25427,1.25379,1.25383,12400000.0
2008-06-09 12:58:00,1.25369,1.25414,1.25326,1.25326,19000000.0
2008-06-09 12:59:00,1.25341,1.25366,1.25315,1.25364,17800000.0
2008-06-09 13:00:00,1.25364,1.25381,1.25332,1.25336,9800000.0
2008-06-09 13:01:00,1.2538,1.2538,1.2538,1.2538,21400000.0
2008-06-09 13:02:00,1.25311,1.2536,1.25302,1.25352,21400000.0
2008-06-09 13:03:00,1.25325,1.25352,1.25313,1.25338,20000000.0
2008-06-09 13:04:00,1.25348,1.25348,1.25297,1.25322,13000000.0
2008-06-09 13:05:00,1.2532,1.25365,1.25319,1.25323,24800000.0
2008-06-09 13:06:00,1.25346,1.25362,1.25318,1.25318,14400000.0
2008-06-09 13:07:00,1.25317,1.25365,1.25314,1.25314,28200000.0
2008-06-09 13:08:00,1.2536,1.2538,1.2534,1.2536,25600000.0
2008-06-09 13:09:00,1.25303,1.25349,1.2529,1.2529,25600000.0
2008-06-09 13:10:00,1.2538,1.2538,1.2536,1.2536,48800000.0
2008-06-09 13:11:00,1.25307,1.25332,1.25307,1.2531,48800000.0
2008-06-09 13:12:00,1.25302,1.25338,1.25302,1.25326,15800000.0
2008-06-09 13:13:00,1.2534,1.2535,1.25323,1.25331,13800000.0
2008-06-09 13:14:00,1.25307,1.25357,1.25298,1.25351,14600000.0
2008-06-09 13:15:00,1.25384,1.25403,1.25366,1.25378,16600000.0
2008-06-09 13:16:00,1.2538,1.25409,1.25363,1.2538,24600000.0
2008-06-09 13:17:00,1.25348,1.25406,1.25345,1.25349,20200000.0
2008-06-09 13:18:00,1.25343,1.25398,1.25335,1.25376,84000000.0
2008-06-09 13:19:00,1.25394,1.25412,1.25357,1.25398,21200000.0
2008-06-09 13:20:00,1.25408,1.25408,1.25332,1.25384,10000000.0
2008-06-09 13:21:00,1.25397,1.25407,1.25376,1.25385,23400000.0
2008-06-09 13:22:00,1.25355,1.25405,1.25355,1.2537,17000000.0
2008-06-09 13:23:00,1.25398,1.25446,1.25398,1.25406,51600000.0
2008-06-09 13:24:00,1.25421,1.25421,1.25372,1.25375,8200000.0
2008-06-09 13:25:00,1.25391,1.25428,1.2539,1.25395,116800000.0
2008-06-09 13:26:00,1.25392,1.25405,1.25357,1.25389,13400000.0
2008-06-09 13:27:00,1.25341,1.25349,1.25341,1.25349,5600000.0
2008-06-09 13:28:00,1.25361,1.25372,1.25346,1.25346,17400000.0
2008-06-09 13:29:00,1.2542,1.2543,1.2542,1.2542,32000000.0
2008-06-09 13:30:00,1.25351,1.25361,1.25343,1.25361,32000000.0
2008-06-09 13:31:00,1.25402,1.25402,1.25355,1.25375,9000000.0
2008-06-09 13:32:00,1.25389,1.25389,1.25318,1.2538,15800000.0
2008-06-09 13:33:00,1.25336,1.25379,1.25336,1.25336,17000000.0
2008-06-09 13:34:00,1.25346,1.25369,1.25312,1.2533,24000000.0
2008-06-09 13:35:00,1.25358,1.25397,1.25341,1.25397,21400000.0
2008-06-09 13:36:00,1.25306,1.2532,1.25268,1.25271,13000000.0
2008-06-09 13:37:00,1.25296,1.25323,1.2526,1.25313,8600000.0
2008-06-09 13:38:00,1.25323,1.25323,1.253,1.25309,6800000.0
2008-06-09 13:39:00,1.25312,1.25312,1.25285,1.25299,42200000.0
2008-06-09 13:40:00,1.25319,1.25356,1.25314,1.2533,47200000.0
2008-06-09 13:41:00,1.25326,1.25362,1.25302,1.25325,15800000.0
2008-06-09 13:42:00,1.25323,1.25335,1.25307,1.25307,15000000.0
2008-06-09 13:43:00,1.2531,1.2535,1.25299,1.25307,17400000.0
2008-06-09 13:44:00,1.25317,1.25339,1.25304,1.25339,7800000.0
2008-06-09 13:45:00,1.25386,1.25386,1.25332,1.25332,4000000.0
2008-06-09 13:46:00,1.25306,1.25333,1.25306,1.25324,11600000.0
2008-06-09 13:47:00,1.2532,1.25337,1.2532,1.25337,21800000.0
2008-06-09 13:48:00,1.2538,1.254,1.2536,1.2538,11000000.0
2008-06-09 13:49:00,1.25332,1.25353,1.25332,1.25342,11000000.0
2008-06-09 13:50:00,1.25369,1.2537,1.25315,1.25346,14600000.0
2008-06-09 13:51:00,1.25339,1.25364,1.2533,1.25338,27800000.0
2008-06-09 13:52:00,1.2532,1.25345,1.2532,1.25345,8200000.0
2008-06-09 13:53:00,1.25349,1.25349,1.25315,1.25343,17200000.0
2008-06-09 13:54:00,1.25322,1.25365,1.25319,1.25333,22000000.0
2008-06-09 13:55:00,1.2532,1.25357,1.25318,1.25319,18800000.0
2008-06-09 13:56:00,1.25349,1.25349,1.25311,1.25325,18200000.0
2008-06-09 13:57:00,1.25274,1.2535,1.25274,1.2532,9200000.0
2008-06-09 13:58:00,1.25344,1.25405,1.25344,1.25402,11600000.0
2008-06-09 13:59:00,1.25387,1.2542,1.25372,1.25388,36600000.0
2008-06-09 14:00:00,1.25388,1.25427,1.25375,1.25396,75000000.0
2008-06-09 14:01:00,1.25403,1.25463,1.25403,1.25423,86400000.0
2008-06-09 14:02:00,1.25376,1.25397,1.2535,1.25383,13200000.0
2008-06-09 14:03:00,1.25347,1.25371,1.25293,1.25323,18200000.0
2008-06-09 14:04:00,1.2537,1.2537,1.25297,1.25297,19800000.0
2008-06-09 14:05:00,1.25346,1.25346,1.25314,1.25314,4800000.0
2008-06-09 14:06:00,1.25331,1.25331,1.25256,1.25267,20200000.0
2008-06-09 14:07:00,1.2521,1.25218,1.25191,1.25207,15500000.0
2008-06-09 14:08:00,1.25198,1.25212,1.25194,1.25212,12200000.0
2008-06-09 14:09:00,1.25213,1.25246,1.2521,1.25246,9000000.0
2008-06-09 14:10:00,1.25181,1.25227,1.25169,1.25227,9600000.0
2008-06-09 14:11:00,1.25235,1.25256,1.25218,1.25235,10200000.0
2008-06-09 14:12:00,1.2522,1.25255,1.25188,1.25188,9800000.0
2008-06-09 14:13:00,1.25183,1.252,1.25154,1.25186,27800000.0
2008-06-09 14:14:00,1.25208,1.25208,1.25152,1.25181,10800000.0
2008-06-09 14:15:00,1.25171,1.25171,1.25107,1.2511,11400000.0
2008-06-09 14:16:00,1.25185,1.25228,1.25185,1.25228,10000000.0
2008-06-09 14:17:00,1.25276,1.25276,1.25192,1.25193,6800000.0
2008-06-09 14:18:00,1.25188,1.25208,1.25153,1.25173,19600000.0
2008-06-09 14:19:00,1.25176,1.25202,1.25147,1.25197,14000000.0
2008-06-09 14:20:00,1.25222,1.25284,1.25194,1.25253,10400000.0
2008-06-09 14:21:00,1.25231,1.25257,1.25202,1.25226,10400000.0
2008-06-09 14:22:00,1.25225,1.25225,1.25167,1.25171,9800000.0
2008-06-09 14:23:00,1.25201,1.25241,1.25194,1.25211,11200000.0
2008-06-09 14:24:00,1.25224,1.25266,1.25215,1.25247,14400000.0
2008-06-09 14:25:00,1.2524,1.25278,1.25224,1.25224,10600000.0
2008-06-09 14:26:00,1.25213,1.25222,1.25202,1.25202,13000000.0
2008-06-09 14:27:00,1.25237,1.25275,1.25224,1.25268,32200000.0
2008-06-09 14:28:00,1.25255,1.25286,1.25227,1.25227,16200000.0
2008-06-09 14:29:00,1.25267,1.25299,1.25246,1.25299,5800000.0
2008-06-09 14:30:00,1.25275,1.25306,1.25261,1.25306,13000000.0
2008-06-09 14:31:00,1.25264,1.25274,1.25253,1.25256,75000000.0
2008-06-09 14:32:00,1.25256,1.25291,1.25256,1.25264,8200000.0
2008-06-09 14:33:00,1.25332,1.25349,1.25308,1.2532,18000000.0
2008-06-09 14:34:00,1.25315,1.25373,1.25297,1.25373,19000000.0
2008-06-09 14:35:00,1.25372,1.25372,1.25349,1.25371,10400000.0
2008-06-09 14:36:00,1.25332,1.25346,1.25293,1.2534,17200000.0
2008-06-09 14:37:00,1.25352,1.25413,1.25335,1.25348,11000000.0
2008-06-09 14:38:00,1.25355,1.25445,1.25355,1.25445,15600000.0
2008-06-09 14:39:00,1.25437,1.25445,1.25365,1.25365,8800000.0
2008-06-09 14:40:00,1.25359,1.25363,1.25329,1.25349,12600000.0
2008-06-09 14:41:00,1.2537,1.2537,1.25333,1.25367,14800000.0
2008-06-09 14:42:00,1.25346,1.25379,1.25346,1.25377,8400000.0
2008-06-09 14:43:00,1.25347,1.25383,1.25347,1.25363,19000000.0
2008-06-09 14:44:00,1.25366,1.2538,1.25333,1.25347,22600000.0
2008-06-09 14:45:00,1.25325,1.25339,1.25319,1.25331,6800000.0
2008-06-09 14:46:00,1.25422,1.25424,1.25378,1.25398,8400000.0
2008-06-09 14:47:00,1.25364,1.25364,1.25328,1.25328,24600000.0
2008-06-09 14:48:00,1.25356,1.25371,1.25311,1.25343,11400000.0
2008-06-09 14:49:00,1.25339,1.25371,1.25334,1.25345,16300000.0
2008-06-09 14:50:00,1.25336,1.25355,1.25316,1.25329,65000000.0
2008-06-09 14:51:00,1.2532,1.2536,1.25297,1.25322,76000000.0
2008-06-09 14:52:00,1.25355,1.25365,1.25321,1.25336,22800000.0
2008-06-09 14:53:00,1.25317,1.25356,1.25311,1.25333,91800000.0
2008-06-09 14:54:00,1.25321,1.25361,1.25267,1.25267,17000000.0
2008-06-09 14:55:00,1.25324,1.25367,1.25324,1.25358,12800000.0
2008-06-09 14:56:00,1.25352,1.25396,1.25327,1.25335,131000000.0
2008-06-09 14:57:00,1.25362,1.25402,1.25352,1.25359,126000000.0
2008-06-09 14:58:00,1.2535,1.25379,1.25311,1.25311,86600000.0
2008-06-09 14:59:00,1.25316,1.25334,1.25316,1.2532,15000000.0
2008-06-09 15:00:00,1.25317,1.25346,1.25299,1.25299,17000000.0
2008-06-09 15:01:00,1.25276,1.25295,1.25276,1.25293,31800000.0
2008-06-09 15:02:00,1.25306,1.25306,1.25284,1.25293,25000000.0
2008-06-09 15:03:00,1.25294,1.25319,1.25265,1.25314,20200000.0
2008-06-09 15:04:00,1.25314,1.25331,1.25314,1.25323,55600000.0
2008-06-09 15:05:00,1.25306,1.25345,1.25299,1.25308,14000000.0
2008-06-09 15:06:00,1.25327,1.25327,1.25288,1.25305,100400000.0
2008-06-09 15:07:00,1.25311,1.25311,1.25262,1.2527,87200000.0
2008-06-09 15:08:00,1.25278,1.25308,1.25269,1.25285,13800000.0
2008-06-09 15:09:00,1.25274,1.25331,1.25274,1.25316,17800000.0
2008-06-09 15:10:00,1.25318,1.25318,1.25291,1.25311,21800000.0
2008-06-09 15:11:00,1.25302,1.25335,1.25302,1.25311,9800000.0
2008-06-09 15:12:00,1.25335,1.25356,1.25326,1.25326,15400000.0
2008-06-09 15:13:00,1.25328,1.25352,1.25328,1.25334,26200000.0
2008-06-09 15:14:00,1.25344,1.25344,1.25307,1.25309,42400000.0
2008-06-09 15:15:00,1.25345,1.25363,1.25324,1.25332,27400000.0
2008-06-09 15:16:00,1.25302,1.25313,1.2526,1.25297,11200000.0
2008-06-09 15:17:00,1.25294,1.25348,1.25287,1.25292,63800000.0
2008-06-09 15:18:00,1.25274,1.25344,1.25269,1.25269,14000000.0
2008-06-09 15:19:00,1.25295,1.25336,1.2528,1.25309,8600000.0
2008-06-09 15:20:00,1.25336,1.25336,1.25285,1.25288,17600000.0
2008-06-09 15:21:00,1.25318,1.25333,1.25298,1.25298,5600000.0
2008-06-09 15:22:00,1.25298,1.25327,1.25298,1.25316,19400000.0
2008-06-09 15:23:00,1.25322,1.25358,1.25322,1.25358,29400000.0
2008-06-09 15:24:00,1.25388,1.25417,1.25381,1.25398,28400000.0
2008-06-09 15:25:00,1.25391,1.25391,1.25337,1.25351,78000000.0
2008-06-09 15:26:00,1.25339,1.25344,1.2532,1.25335,10000000.0
2008-06-09 15:27:00,1.25359,1.25408,1.25359,1.25372,109600000.0
2008-06-09 15:28:00,1.25378,1.25396,1.25355,1.25389,91400000.0
2008-06-09 15:29:00,1.2539,1.2539,1.25351,1.25351,17000000.0
2008-06-09 15:30:00,1.2534,1.2534,1.25273,1.25284,5800000.0
2008-06-09 15:31:00,1.25296,1.2532,1.25265,1.25275,39800000.0
2008-06-09 15:32:00,1.25265,1.25287,1.25239,1.25243,11600000.0
2008-06-09 15:33:00,1.2528,1.25288,1.25218,1.25266,14600000.0
2008-06-09 15:34:00,1.25274,1.25315,1.25234,1.25242,128200000.0
2008-06-09 15:35:00,1.25268,1.25268,1.25201,1.25201,13400000.0
2008-06-09 15:36:00,1.25181,1.25181,1.25137,1.25145,5200000.0
2008-06-09 15:37:00,1.25156,1.2516,1.25109,1.25111,94000000.0
2008-06-09 15:38:00,1.25107,1.25123,1.25066,1.25066,6800000.0
2008-06-09 15:39:00,1.25118,1.25118,1.25094,1.25103,7400000.0
2008-06-09 15:40:00,1.25087,1.25095,1.25059,1.25063,36700000.0
2008-06-09 15:41:00,1.25054,1.25083,1.25034,1.25083,11600000.0
2008-06-09 15:42:00,1.25084,1.2509,1.25049,1.25073,15200000.0
2008-06-09 15:43:00,1.25063,1.25073,1.25049,1.25053,18200000.0
2008-06-09 15:44:00,1.2508,1.25103,1.25068,1.25077,20800000.0
2008-06-09 15:45:00,1.25043,1.25069,1.25018,1.25069,19400000.0
2008-06-09 15:46:00,1.25041,1.25105,1.25041,1.25089,8800000.0
2008-06-09 15:47:00,1.25075,1.25075,1.24994,1.24994,25000000.0
2008-06-09 15:48:00,1.25021,1.25082,1.25021,1.25028,15400000.0
2008-06-09 15:49:00,1.25041,1.25064,1.24994,1.25049,7800000.0
2008-06-09 15:50:00,1.25038,1.25046,1.2499,1.2499,9400000.0
2008-06-09 15:51:00,1.25014,1.25021,1.25002,1.2501,21000000.0
2008-06-09 15:52:00,1.25017,1.25017,1.2499,1.25008,22800000.0
2008-06-09 15:53:00,1.2501,1.25035,1.2499,1.25009,15600000.0
2008-06-09 15:54:00,1.25008,1.25008,1.24961,1.24981,19000000.0
2008-06-09 15:55:00,1.25012,1.25012,1.2496,1.24962,19200000.0
2008-06-09 15:56:00,1.25003,1.2502,1.24964,1.24986,11400000.0
2008-06-09 15:57:00,1.25,1.25003,1.2496,1.25,16000000.0
2008-06-09 15:58:00,1.24994,1.25049,1.24994,1.25026,17400000.0
2008-06-09 15:59:00,1.25041,1.25041,1.24984,1.24984,18000000.0
2008-06-09 16:00:00,1.24965,1.24992,1.24929,1.24957,17400000.0
2008-06-09 16:01:00,1.2496,1.24991,1.2496,1.24985,9000000.0
2008-06-09 16:02:00,1.249,1.24964,1.249,1.24964,13600000.0
2008-06-09 16:03:00,1.2498,1.24998,1.24969,1.24969,6200000.0
2008-06-09 16:04:00,1.24966,1.24966,1.24899,1.24899,21800000.0
2008-06-09 16:05:00,1.2493,1.2498,1.24924,1.24955,31800000.0
2008-06-09 16:06:00,1.24958,1.25059,1.24958,1.24998,12600000.0
2008-06-09 16:07:00,1.25061,1.25062,1.25021,1.25041,17800000.0
2008-06-09 16:08:00,1.25049,1.25049,1.2497,1.24988,16000000.0
2008-06-09 16:09:00,1.24982,1.25032,1.24982,1.24989,34600000.0
2008-06-09 16:10:00,1.25014,1.25014,1.24946,1.24997,9200000.0
2008-06-09 16:11:00,1.2499,1.25001,1.24972,1.25001,27800000.0
2008-06-09 16:12:00,1.25025,1.25025,1.24965,1.25019,13200000.0
2008-06-09 16:13:00,1.24966,1.24996,1.24964,1.24985,9000000.0
2008-06-09 16:14:00,1.2496,1.24996,1.24947,1.24992,8800000.0
2008-06-09 16:15:00,1.24957,1.24957,1.24929,1.24955,17200000.0
2008-06-09 16:16:00,1.24861,1.24905,1.24861,1.24881,14200000.0
2008-06-09 16:17:00,1.24928,1.2494,1.249,1.24918,6200000.0
2008-06-09 16:18:00,1.24906,1.24926,1.24868,1.24889,13200000.0
2008-06-09 16:19:00,1.24828,1.24881,1.24828,1.2487,17600000.0
2008-06-09 16:20:00,1.24861,1.24884,1.24858,1.2487,14000000.0
2008-06-09 16:21:00,1.24897,1.24897,1.24871,1.24871,20200000.0
2008-06-09 16:22:00,1.2488,1.24891,1.24821,1.2487,17400000.0
2008-06-09 16:23:00,1.24861,1.249,1.2486,1.24899,14200000.0
2008-06-09 16:24:00,1.24884,1.24929,1.24878,1.24929,12000000.0
2008-06-09 16:25:00,1.24927,1.24962,1.24917,1.24923,13400000.0
2008-06-09 16:26:00,1.2495,1.24955,1.24932,1.2494,7800000.0
2008-06-09 16:27:00,1.24904,1.24904,1.24862,1.24903,7200000.0
2008-06-09 16:28:00,1.24908,1.24924,1.24875,1.24915,15400000.0
2008-06-09 16:29:00,1.24962,1.25004,1.24948,1.2499,24600000.0
2008-06-09 16:30:00,1.25014,1.25038,1.2498,1.24981,15600000.0
2008-06-09 16:31:00,1.24915,1.24984,1.24915,1.24941,10000000.0
2008-06-09 16:32:00,1.24951,1.24951,1.24897,1.24909,17400000.0
2008-06-09 16:33:00,1.24954,1.25019,1.24919,1.25019,11600000.0
2008-06-09 16:34:00,1.24995,1.24995,1.24927,1.24981,25600000.0
2008-06-09 16:35:00,1.24948,1.24983,1.2494,1.2495,15000000.0
2008-06-09 16:36:00,1.24957,1.24963,1.24917,1.2492,10400000.0
2008-06-09 16:37:00,1.24922,1.24989,1.24922,1.24962,9400000.0
2008-06-09 16:38:00,1.24985,1.25023,1.24985,1.24992,14300000.0
2008-06-09 16:39:00,1.25,1.25017,1.24962,1.24962,22200000.0
2008-06-09 16:40:00,1.2495,1.25015,1.24927,1.24983,16900000.0
2008-06-09 16:41:00,1.24927,1.24928,1.24905,1.24928,10400000.0
2008-06-09 16:42:00,1.24903,1.24967,1.24903,1.24923,23200000.0
2008-06-09 16:43:00,1.24924,1.24932,1.24897,1.24897,8400000.0
2008-06-09 16:44:00,1.2491,1.2493,1.24852,1.2493,28000000.0
2008-06-09 16:45:00,1.24924,1.24956,1.24918,1.24947,21000000.0
2008-06-09 16:46:00,1.24953,1.24968,1.2493,1.24951,11800000.0
2008-06-09 16:47:00,1.24904,1.24947,1.24904,1.2494,26200000.0
2008-06-09 16:48:00,1.24941,1.24996,1.24924,1.24924,17200000.0
2008-06-09 16:49:00,1.24935,1.24956,1.24925,1.24944,15400000.0
2008-06-09 16:50:00,1.24903,1.24941,1.24885,1.24885,23000000.0
2008-06-09 16:51:00,1.2489,1.24923,1.24889,1.24899,10400000.0
2008-06-09 16:52:00,1.24887,1.249,1.248,1.24885,11000000.0
2008-06-09 16:53:00,1.24854,1.24896,1.24854,1.24885,16400000.0
2008-06-09 16:54:00,1.24909,1.24954,1.24907,1.24954,20000000.0
2008-06-09 16:55:00,1.24902,1.24902,1.2482,1.24839,18200000.0
2008-06-09 16:56:00,1.24863,1.24904,1.24847,1.24904,18600000.0
2008-06-09 16:57:00,1.24897,1.24955,1.24897,1.24915,7400000.0
2008-06-09 16:58:00,1.2494,1.24942,1.24886,1.24924,17400000.0
2008-06-09 16:59:00,1.24939,1.24966,1.24911,1.24966,22000000.0
2008-06-09 17:00:00,1.24918,1.2495,1.24856,1.24877,11200000.0
2008-06-09 17:01:00,1.24814,1.24836,1.24768,1.24827,11400000.0
2008-06-09 17:02:00,1.24807,1.24892,1.24807,1.24843,14800000.0
2008-06-09 17:03:00,1.24855,1.249,1.24849,1.24884,15000000.0
2008-06-09 17:04:00,1.24893,1.24949,1.24893,1.24919,19600000.0
2008-06-09 17:05:00,1.24907,1.24968,1.24907,1.2491,12600000.0
2008-06-09 17:06:00,1.24842,1.24844,1.2481,1.2481,18600000.0
2008-06-09 17:07:00,1.24809,1.24818,1.24773,1.24795,16600000.0
2008-06-09 17:08:00,1.24758,1.24758,1.24725,1.24725,9400000.0
2008-06-09 17:09:00,1.24723,1.2475,1.2471,1.24739,7600000.0
2008-06-09 17:10:00,1.24741,1.24777,1.24732,1.24757,25800000.0
2008-06-09 17:11:00,1.24775,1.24775,1.24701,1.24743,10600000.0
2008-06-09 17:12:00,1.24666,1.24706,1.24643,1.24689,13800000.0
2008-06-09 17:13:00,1.24723,1.24723,1.24682,1.24682,14800000.0
2008-06-09 17:14:00,1.24693,1.24746,1.24693,1.24734,11400000.0
2008-06-09 17:15:00,1.2475,1.24754,1.24729,1.24754,14000000.0
2008-06-09 17:16:00,1.24763,1.24778,1.24763,1.24778,3200000.0
2008-06-09 17:17:00,1.248,1.248,1.24751,1.24751,6600000.0
2008-06-09 17:18:00,1.24772,1.24789,1.24753,1.24789,11600000.0
2008-06-09 17:19:00,1.24788,1.24814,1.24777,1.24777,6800000.0
2008-06-09 17:20:00,1.24741,1.24773,1.24723,1.2475,16600000.0
2008-06-09 17:21:00,1.24749,1.24751,1.24728,1.24729,13800000.0
2008-06-09 17:22:00,1.24751,1.24787,1.24737,1.24777,12400000.0
2008-06-09 17:23:00,1.2473,1.24801,1.2473,1.2479,12000000.0
2008-06-09 17:24:00,1.24777,1.2481,1.24746,1.2478,19400000.0
2008-06-09 17:25:00,1.2479,1.2483,1.24774,1.24774,10000000.0
2008-06-09 17:26:00,1.24817,1.24858,1.24799,1.24799,18000000.0
2008-06-09 17:27:00,1.24801,1.24834,1.24761,1.24811,11400000.0
2008-06-09 17:28:00,1.24808,1.24845,1.24808,1.24845,9600000.0
2008-06-09 17:29:00,1.24871,1.24894,1.2482,1.2488,27200000.0
2008-06-09 17:30:00,1.24887,1.24887,1.24826,1.24831,19200000.0
2008-06-09 17:31:00,1.24884,1.24884,1.24869,1.24869,6200000.0
2008-06-09 17:32:00,1.24883,1.24958,1.24847,1.24847,12400000.0
2008-06-09 17:33:00,1.2487,1.24887,1.24834,1.24834,21200000.0
2008-06-09 17:34:00,1.24824,1.24857,1.24801,1.24821,15200000.0
2008-06-09 17:35:00,1.24811,1.24901,1.24802,1.24864,20200000.0
2008-06-09 17:36:00,1.24877,1.24884,1.2483,1.2483,15000000.0
2008-06-09 17:37:00,1.24874,1.24874,1.24829,1.24854,11600000.0
2008-06-09 17:38:00,1.24803,1.2485,1.24775,1.24776,14600000.0
2008-06-09 17:39:00,1.24816,1.24816,1.24799,1.24799,6400000.0
2008-06-09 17:40:00,1.24806,1.24844,1.24792,1.248,10400000.0
2008-06-09 17:41:00,1.24806,1.24806,1.24778,1.2479,19800000.0
2008-06-09 17:42:00,1.24825,1.24894,1.24825,1.2488,9600000.0
2008-06-09 17:43:00,1.24885,1.24885,1.24848,1.24879,8000000.0
2008-06-09 17:44:00,1.24895,1.24901,1.24841,1.24878,15200000.0
2008-06-09 17:45:00,1.24818,1.24866,1.24818,1.24853,32000000.0
2008-06-09 17:46:00,1.24883,1.24917,1.24875,1.24888,19200000.0
2008-06-09 17:47:00,1.24865,1.24877,1.24817,1.24828,11800000.0
2008-06-09 17:48:00,1.24776,1.24791,1.24748,1.24791,28600000.0
2008-06-09 17:49:00,1.24722,1.24798,1.24722,1.24798,10900000.0
2008-06-09 17:50:00,1.24771,1.24802,1.24771,1.24798,11800000.0
2008-06-09 17:51:00,1.24788,1.24843,1.2478,1.2478,9400000.0
2008-06-09 17:52:00,1.24792,1.24808,1.24759,1.24759,11000000.0
2008-06-09 17:53:00,1.24792,1.24846,1.2477,1.24816,8200000.0
2008-06-09 17:54:00,1.24822,1.24843,1.24798,1.2481,6200000.0
2008-06-09 17:55:00,1.24806,1.24806,1.24764,1.24764,5800000.0
2008-06-09 17:56:00,1.24743,1.24782,1.24742,1.24782,23400000.0
2008-06-09 17:57:00,1.24834,1.24861,1.24776,1.24854,16400000.0
2008-06-09 17:58:00,1.24818,1.24818,1.24791,1.24815,9200000.0
2008-06-09 17:59:00,1.24842,1.24875,1.24832,1.24847,21600000.0
2008-06-09 18:00:00,1.2491,1.2491,1.2489,1.2489,17400000.0
2008-06-09 18:01:00,1.24825,1.24867,1.24821,1.2485,17400000.0
2008-06-09 18:02:00,1.24807,1.2483,1.24765,1.24765,21200000.0
2008-06-09 18:03:00,1.24767,1.24828,1.2474,1.24804,17400000.0
2008-06-09 18:04:00,1.2479,1.24816,1.24784,1.24796,15400000.0
2008-06-09 18:05:00,1.24821,1.24821,1.24776,1.24778,16800000.0
2008-06-09 18:06:00,1.24829,1.24829,1.24787,1.24811,15400000.0
2008-06-09 18:07:00,1.24783,1.2481,1.24761,1.2478,18200000.0
2008-06-09 18:08:00,1.24786,1.248,1.24768,1.24777,18400000.0
2008-06-09 18:09:00,1.24768,1.24773,1.24733,1.24761,7400000.0
2008-06-09 18:10:00,1.24791,1.24825,1.24779,1.24794,12200000.0
2008-06-09 18:11:00,1.24766,1.24838,1.24757,1.24772,15800000.0
2008-06-09 18:12:00,1.24816,1.24844,1.24786,1.24821,15800000.0
2008-06-09 18:13:00,1.24828,1.24881,1.24828,1.24843,18200000.0
2008-06-09 18:14:00,1.24813,1.24894,1.24813,1.24838,16600000.0
2008-06-09 18:15:00,1.24854,1.24865,1.24833,1.24837,14200000.0
2008-06-09 18:16:00,1.24814,1.24854,1.24797,1.24826,26400000.0
2008-06-09 18:17:00,1.2491,1.2492,1.2491,1.2492,16400000.0
2008-06-09 18:18:00,1.24829,1.24868,1.24793,1.24868,16400000.0
2008-06-09 18:19:00,1.24867,1.24885,1.24833,1.24833,15400000.0
2008-06-09 18:20:00,1.24841,1.24885,1.24841,1.24844,7200000.0
2008-06-09 18:21:00,1.2494,1.2494,1.2491,1.2492,11800000.0
2008-06-09 18:22:00,1.24824,1.24906,1.24824,1.24906,11800000.0
2008-06-09 18:23:00,1.24891,1.2493,1.24885,1.24885,11800000.0
2008-06-09 18:24:00,1.24889,1.249,1.24865,1.24876,7600000.0
2008-06-09 18:25:00,1.2492,1.2494,1.2492,1.2494,18800000.0
2008-06-09 18:26:00,1.24833,1.24886,1.24833,1.24843,18800000.0
2008-06-09 18:27:00,1.24883,1.24914,1.24862,1.2491,21600000.0
2008-06-09 18:28:00,1.24866,1.249,1.24866,1.24897,14000000.0
2008-06-09 18:29:00,1.24868,1.24882,1.24866,1.24876,11200000.0
2008-06-09 18:30:00,1.2487,1.2487,1.24844,1.2487,10800000.0
2008-06-09 18:31:00,1.24885,1.24924,1.24865,1.24877,26600000.0
2008-06-09 18:32:00,1.2498,1.2498,1.2496,1.2496,13200000.0
2008-06-09 18:33:00,1.24856,1.24908,1.24856,1.24878,13200000.0
2008-06-09 18:34:00,1.2496,1.25,1.2496,1.25,10400000.0
2008-06-09 18:35:00,1.24904,1.24927,1.24891,1.24891,10400000.0
2008-06-09 18:36:00,1.25,1.25,1.2498,1.2498,14200000.0
2008-06-09 18:37:00,1.24855,1.24948,1.24853,1.24886,14200000.0
2008-06-09 18:38:00,1.24877,1.24905,1.24851,1.24896,24400000.0
2008-06-09 18:39:00,1.2488,1.24917,1.2488,1.24917,23000000.0
2008-06-09 18:40:00,1.24948,1.2496,1.24917,1.24942,14600000.0
2008-06-09 18:41:00,1.24936,1.24961,1.24936,1.24937,13200000.0
2008-06-09 18:42:00,1.24938,1.25005,1.24938,1.24962,16600000.0
2008-06-09 18:43:00,1.24997,1.25002,1.24956,1.2498,13800000.0
2008-06-09 18:44:00,1.2498,1.24997,1.24978,1.24997,11600000.0
2008-06-09 18:45:00,1.25033,1.25063,1.25029,1.25059,11000000.0
2008-06-09 18:46:00,1.25082,1.25103,1.25078,1.25078,13800000.0
2008-06-09 18:47:00,1.2509,1.2509,1.25034,1.25058,19000000.0
2008-06-09 18:48:00,1.25051,1.25082,1.24992,1.25054,22200000.0
2008-06-09 18:49:00,1.25083,1.25083,1.25053,1.25073,7400000.0
2008-06-09 18:50:00,1.25095,1.25095,1.25049,1.25051,24000000.0
2008-06-09 18:51:00,1.25081,1.25121,1.25081,1.25121,13600000.0
2008-06-09 18:52:00,1.25105,1.25129,1.25067,1.25129,17600000.0
2008-06-09 18:53:00,1.2513,1.2513,1.25058,1.25094,17800000.0
2008-06-09 18:54:00,1.2511,1.2516,1.25073,1.25073,29000000.0
2008-06-09 18:55:00,1.25087,1.25142,1.25071,1.25109,15000000.0
2008-06-09 18:56:00,1.25138,1.25177,1.25087,1.2511,19000000.0
2008-06-09 18:57:00,1.2513,1.2513,1.25082,1.25082,9600000.0
2008-06-09 18:58:00,1.25081,1.25082,1.2504,1.25056,16000000.0
2008-06-09 18:59:00,1.25079,1.25095,1.25009,1.25069,24200000.0
2008-06-09 19:00:00,1.25084,1.25084,1.25037,1.25051,11200000.0
2008-06-09 19:01:00,1.25072,1.25106,1.25072,1.25085,15400000.0
2008-06-09 19:02:00,1.25073,1.25095,1.25057,1.2509,20400000.0
2008-06-09 19:03:00,1.25034,1.25085,1.25019,1.25019,23500000.0
2008-06-09 19:04:00,1.25044,1.25085,1.25013,1.2502,32700000.0
2008-06-09 19:05:00,1.25012,1.2503,1.25002,1.25016,14000000.0
2008-06-09 19:06:00,1.24998,1.25041,1.24996,1.25041,11600000.0
2008-06-09 19:07:00,1.25,1.25046,1.25,1.2502,9800000.0
2008-06-09 19:08:00,1.25028,1.25049,1.25028,1.25035,22900000.0
2008-06-09 19:09:00,1.25041,1.25061,1.25024,1.25052,19000000.0
2008-06-09 19:10:00,1.25111,1.25151,1.25106,1.25151,15600000.0
2008-06-09 19:11:00,1.25121,1.2517,1.25121,1.25127,20000000.0
2008-06-09 19:12:00,1.25091,1.25094,1.25039,1.25055,16600000.0
2008-06-09 19:13:00,1.25066,1.25086,1.25066,1.25082,12200000.0
2008-06-09 19:14:00,1.25118,1.25138,1.2509,1.2509,8400000.0
2008-06-09 19:15:00,1.25089,1.25089,1.25045,1.25052,15800000.0
2008-06-09 19:16:00,1.25042,1.25042,1.2498,1.25021,6400000.0
2008-06-09 19:17:00,1.24996,1.25018,1.24972,1.24998,18200000.0
2008-06-09 19:18:00,1.25007,1.25053,1.24964,1.25053,10800000.0
2008-06-09 19:19:00,1.25037,1.25044,1.24988,1.24989,9800000.0
2008-06-09 19:20:00,1.24981,1.25041,1.24981,1.25041,7400000.0
2008-06-09 19:21:00,1.25016,1.25045,1.25016,1.25045,8600000.0
2008-06-09 19:22:00,1.25007,1.25095,1.24992,1.25045,23600000.0
2008-06-09 19:23:00,1.25051,1.25061,1.25013,1.25013,6800000.0
2008-06-09 19:24:00,1.25029,1.25092,1.25018,1.25038,12600000.0
2008-06-09 19:25:00,1.24986,1.24986,1.24965,1.24972,16400000.0
2008-06-09 19:26:00,1.24992,1.25007,1.2498,1.24984,13200000.0
2008-06-09 19:27:00,1.2497,1.2497,1.24917,1.24943,17400000.0
2008-06-09 19:28:00,1.24962,1.25007,1.24923,1.24966,19000000.0
2008-06-09 19:29:00,1.25001,1.2501,1.24981,1.24994,18200000.0
2008-06-09 19:30:00,1.24992,1.25032,1.24973,1.24973,19600000.0
2008-06-09 19:31:00,1.24963,1.25014,1.24963,1.24972,7800000.0
2008-06-09 19:32:00,1.2496,1.24977,1.24951,1.24977,26200000.0
2008-06-09 19:33:00,1.24966,1.25022,1.24945,1.25022,14000000.0
2008-06-09 19:34:00,1.2502,1.2505,1.25,1.2503,7800000.0
2008-06-09 19:35:00,1.2499,1.25013,1.24966,1.24998,7800000.0
2008-06-09 19:36:00,1.2506,1.2508,1.2506,1.2507,13600000.0
2008-06-09 19:37:00,1.24983,1.25004,1.24952,1.24989,13600000.0
2008-06-09 19:38:00,1.25004,1.2501,1.24959,1.24963,17400000.0
2008-06-09 19:39:00,1.24966,1.25037,1.24957,1.25037,18800000.0
2008-06-09 19:40:00,1.25077,1.25077,1.2503,1.25063,11200000.0
2008-06-09 19:41:00,1.25076,1.25076,1.24985,1.25013,10600000.0
2008-06-09 19:42:00,1.25033,1.25087,1.25033,1.25087,25400000.0
2008-06-09 19:43:00,1.25041,1.25089,1.25041,1.25063,8800000.0
2008-06-09 19:44:00,1.25106,1.25106,1.25069,1.25069,12600000.0
2008-06-09 19:45:00,1.25099,1.25142,1.25099,1.25142,11600000.0
2008-06-09 19:46:00,1.25153,1.25186,1.25134,1.25134,18000000.0
2008-06-09 19:47:00,1.25154,1.2517,1.25132,1.25149,21200000.0
2008-06-09 19:48:00,1.25148,1.25169,1.25098,1.25127,10000000.0
2008-06-09 19:49:00,1.25156,1.25156,1.25087,1.25087,17600000.0
2008-06-09 19:50:00,1.25086,1.25116,1.25065,1.25065,8400000.0
2008-06-09 19:51:00,1.25075,1.25075,1.25022,1.25045,10000000.0
2008-06-09 19:52:00,1.2511,1.2512,1.251,1.251,18000000.0
2008-06-09 19:53:00,1.2511,1.2512,1.2511,1.2511,18000000.0
2008-06-09 19:54:00,1.25058,1.2506,1.25025,1.25048,18000000.0
2008-06-09 19:55:00,1.25037,1.25047,1.24991,1.25039,16600000.0
2008-06-09 19:56:00,1.25038,1.25038,1.25031,1.25031,4000000.0
2008-06-09 19:57:00,1.25009,1.2508,1.24973,1.25034,23200000.0
2008-06-09 19:58:00,1.25053,1.25083,1.25053,1.25075,13000000.0
2008-06-09 19:59:00,1.25063,1.25063,1.25005,1.25029,15000000.0
2008-06-09 20:00:00,1.25038,1.25051,1.25025,1.25051,8200000.0
2008-06-09 20:01:00,1.25001,1.25007,1.24995,1.24995,3600000.0
2008-06-09 20:02:00,1.24978,1.25031,1.24978,1.24985,9400000.0
2008-06-09 20:03:00,1.24982,1.2502,1.24976,1.2502,7000000.0
2008-06-09 20:04:00,1.24974,1.2505,1.24974,1.24982,15800000.0
2008-06-09 20:05:00,1.24958,1.2502,1.24931,1.2502,11600000.0
2008-06-09 20:06:00,1.2502,1.2502,1.24972,1.24993,13800000.0
2008-06-09 20:07:00,1.25003,1.25008,1.24982,1.25008,9000000.0
2008-06-09 20:08:00,1.24974,1.24974,1.24966,1.24966,5600000.0
2008-06-09 20:09:00,1.24946,1.24977,1.24914,1.24977,16600000.0
2008-06-09 20:10:00,1.25003,1.25019,1.24996,1.25002,10000000.0
2008-06-09 20:11:00,1.2498,1.25002,1.2498,1.25002,22200000.0
2008-06-09 20:12:00,1.24971,1.25042,1.24971,1.25009,11400000.0
2008-06-09 20:13:00,1.24963,1.25011,1.24962,1.2497,12400000.0
2008-06-09 20:14:00,1.25023,1.25023,1.25016,1.25016,9200000.0
2008-06-09 20:15:00,1.2502,1.25029,1.25013,1.25013,9200000.0
2008-06-09 20:16:00,1.24981,1.25025,1.24948,1.25012,12400000.0
2008-06-09 20:17:00,1.25006,1.25006,1.24996,1.24996,6600000.0
2008-06-09 20:18:00,1.25041,1.25066,1.25035,1.25062,8800000.0
2008-06-09 20:19:00,1.25058,1.25079,1.25039,1.25039,13200000.0
2008-06-09 20:20:00,1.2502,1.25064,1.24996,1.24996,16600000.0
2008-06-09 20:21:00,1.2502,1.25071,1.2502,1.25046,8400000.0
2008-06-09 20:22:00,1.25029,1.25029,1.24984,1.24992,11000000.0
2008-06-09 20:23:00,1.25001,1.2502,1.24982,1.24998,10600000.0
2008-06-09 20:24:00,1.25016,1.25021,1.25004,1.25021,3600000.0
2008-06-09 20:25:00,1.25042,1.25064,1.25019,1.25019,13400000.0
2008-06-09 20:26:00,1.25033,1.25057,1.24995,1.24995,5200000.0
2008-06-09 20:27:00,1.24975,1.25013,1.24968,1.25013,5600000.0
2008-06-09 20:28:00,1.25023,1.25039,1.24982,1.25006,13800000.0
2008-06-09 20:29:00,1.2506,1.2507,1.2504,1.2505,10200000.0
2008-06-09 20:30:00,1.24997,1.24997,1.24977,1.24996,10200000.0
2008-06-09 20:31:00,1.24974,1.24974,1.24965,1.24965,3000000.0
2008-06-09 20:32:00,1.24965,1.24965,1.24919,1.24919,11400000.0
2008-06-09 20:33:00,1.24917,1.24917,1.24901,1.24901,6600000.0
2008-06-09 20:34:00,1.24938,1.24972,1.24934,1.24972,7200000.0
2008-06-09 20:35:00,1.24959,1.24996,1.24959,1.24996,10400000.0
2008-06-09 20:36:00,1.24974,1.24974,1.24918,1.2495,12200000.0
2008-06-09 20:37:00,1.24968,1.24968,1.2494,1.2494,21800000.0
2008-06-09 20:38:00,1.24945,1.24945,1.24887,1.24905,8800000.0
2008-06-09 20:39:00,1.24943,1.24949,1.24924,1.24949,4200000.0
2008-06-09 20:40:00,1.24909,1.24928,1.24905,1.24924,10400000.0
2008-06-09 20:41:00,1.24929,1.24965,1.2491,1.24937,8400000.0
2008-06-09 20:42:00,1.24933,1.24947,1.24925,1.24947,13200000.0
2008-06-09 20:43:00,1.24932,1.24971,1.2492,1.24937,16600000.0
2008-06-09 20:44:00,1.2497,1.2497,1.24878,1.24898,17200000.0
2008-06-09 20:45:00,1.249,1.24979,1.249,1.2497,17600000.0
2008-06-09 20:46:00,1.2496,1.2496,1.2496,1.2496,13200000.0
2008-06-09 20:47:00,1.24904,1.24973,1.24898,1.24973,13200000.0
2008-06-09 20:48:00,1.24939,1.24953,1.24939,1.24953,8000000.0
2008-06-09 20:49:00,1.2496,1.2498,1.2496,1.2498,18200000.0
2008-06-09 20:50:00,1.24932,1.24934,1.24888,1.24891,18200000.0
2008-06-09 20:52:00,1.24956,1.24956,1.24904,1.24916,13400000.0
2008-06-09 20:53:00,1.24945,1.24951,1.24924,1.24924,9600000.0
2008-06-09 20:54:00,1.24947,1.24959,1.2492,1.24931,10000000.0
2008-06-09 20:55:00,1.24929,1.24938,1.24898,1.24919,17000000.0
2008-06-09 20:56:00,1.24929,1.24949,1.24904,1.24949,18800000.0
2008-06-09 20:57:00,1.24932,1.24942,1.24887,1.24899,17000000.0
2008-06-09 20:58:00,1.24904,1.24966,1.24893,1.24966,19000000.0
2008-06-09 20:59:00,1.24953,1.2499,1.24928,1.2499,12800000.0
2008-06-09 21:00:00,1.24987,1.24987,1.24954,1.24954,10000000.0
2008-06-09 21:01:00,1.24953,1.25023,1.24941,1.25023,12200000.0
2008-06-09 21:02:00,1.25021,1.25024,1.24965,1.24968,27800000.0
2008-06-09 21:03:00,1.25022,1.25022,1.2499,1.2499,5600000.0
2008-06-09 21:04:00,1.2504,1.2504,1.2504,1.2504,11400000.0
2008-06-09 21:05:00,1.2494,1.25029,1.2494,1.2498,11400000.0
2008-06-09 21:06:00,1.25,1.25,1.25,1.25,8400000.0
2008-06-09 21:07:00,1.24965,1.24998,1.24941,1.24941,8400000.0
2008-06-09 21:08:00,1.2495,1.24977,1.2495,1.24958,6600000.0
2008-06-09 21:09:00,1.24976,1.25,1.24969,1.24982,14200000.0
2008-06-09 21:10:00,1.2496,1.24984,1.2496,1.24984,10600000.0
2008-06-09 21:11:00,1.24942,1.24959,1.24942,1.24949,7800000.0
2008-06-09 21:12:00,1.24997,1.25003,1.2495,1.24984,15800000.0
2008-06-09 21:13:00,1.24992,1.24997,1.2498,1.24997,10600000.0
2008-06-09 21:14:00,1.24968,1.25041,1.24968,1.24992,10400000.0
2008-06-09 21:15:00,1.24984,1.25015,1.2496,1.25015,12000000.0
2008-06-09 21:16:00,1.24998,1.25025,1.24998,1.25025,13200000.0
2008-06-09 21:17:00,1.24974,1.24988,1.24951,1.24988,23000000.0
2008-06-09 21:18:00,1.24968,1.24998,1.24968,1.24985,6400000.0
2008-06-09 21:19:00,1.25003,1.25011,1.24994,1.25011,12000000.0
2008-06-09 21:20:00,1.25024,1.25056,1.25019,1.25033,8600000.0
2008-06-09 21:21:00,1.25043,1.25075,1.25034,1.25053,8800000.0
2008-06-09 21:22:00,1.25055,1.25117,1.25039,1.25074,18800000.0
2008-06-09 21:23:00,1.25067,1.25117,1.25039,1.25071,24400000.0
2008-06-09 21:24:00,1.2512,1.2512,1.251,1.251,12000000.0
2008-06-09 21:25:00,1.25022,1.25078,1.25022,1.25068,12000000.0
2008-06-09 21:26:00,1.2511,1.2511,1.251,1.251,19600000.0
2008-06-09 21:27:00,1.25029,1.25046,1.24975,1.25046,19600000.0
2008-06-09 21:28:00,1.25016,1.25016,1.24962,1.24997,13200000.0
2008-06-09 21:29:00,1.25008,1.25029,1.25004,1.25029,11400000.0
2008-06-09 21:30:00,1.25072,1.25072,1.25018,1.25047,7400000.0
2008-06-09 21:31:00,1.25012,1.25018,1.2498,1.2498,6200000.0
2008-06-09 21:32:00,1.25009,1.25032,1.24993,1.24993,13600000.0
2008-06-09 21:33:00,1.24982,1.24999,1.24982,1.24999,11600000.0
2008-06-09 21:34:00,1.2506,1.2507,1.2504,1.2507,13200000.0
2008-06-09 21:35:00,1.25017,1.25061,1.25017,1.25042,13200000.0
2008-06-09 21:36:00,1.2511,1.2511,1.251,1.2511,8800000.0
2008-06-09 21:37:00,1.25058,1.25084,1.25044,1.25084,8800000.0
2008-06-09 21:38:00,1.25073,1.25077,1.25058,1.25059,7800000.0
2008-06-09 21:39:00,1.25061,1.25073,1.25043,1.25054,17800000.0
2008-06-09 21:40:00,1.25046,1.25063,1.25046,1.25063,2600000.0
2008-06-09 21:41:00,1.25074,1.25087,1.25028,1.25028,20800000.0
2008-06-09 21:42:00,1.251,1.2511,1.2509,1.2511,16200000.0
2008-06-09 21:43:00,1.25011,1.25038,1.24988,1.25038,16200000.0
2008-06-09 21:44:00,1.25079,1.25084,1.25045,1.25084,4200000.0
2008-06-09 21:45:00,1.2506,1.25069,1.2506,1.25069,2000000.0
2008-06-09 21:46:00,1.25093,1.25093,1.25026,1.25037,22400000.0
2008-06-09 21:47:00,1.25038,1.25061,1.25038,1.25042,4600000.0
2008-06-09 21:48:00,1.25062,1.25062,1.25029,1.25029,5200000.0
2008-06-09 21:49:00,1.25066,1.25066,1.25038,1.25052,10800000.0
2008-06-09 21:50:00,1.25051,1.25062,1.25036,1.25047,10000000.0
2008-06-09 21:51:00,1.25035,1.2509,1.24999,1.24999,11400000.0
2008-06-09 21:52:00,1.25048,1.25048,1.25018,1.25039,4200000.0
2008-06-09 21:53:00,1.25031,1.25082,1.25031,1.25082,7000000.0
2008-06-09 21:54:00,1.25069,1.25107,1.25058,1.25097,10000000.0
2008-06-09 21:55:00,1.25082,1.25096,1.25032,1.25078,5800000.0
2008-06-09 21:56:00,1.25056,1.25118,1.25056,1.25062,11600000.0
2008-06-09 21:57:00,1.25042,1.25057,1.25022,1.25048,18000000.0
2008-06-09 21:58:00,1.25038,1.2505,1.25019,1.2505,11000000.0
2008-06-09 21:59:00,1.25077,1.25077,1.2504,1.2504,3200000.0
2008-06-09 22:00:00,1.25045,1.25086,1.25045,1.25046,8200000.0
2008-06-09 22:01:00,1.2502,1.25049,1.2502,1.25049,2600000.0
2008-06-09 22:02:00,1.25044,1.25088,1.25044,1.25083,5400000.0
2008-06-09 22:03:00,1.25078,1.25082,1.25078,1.25082,2600000.0
2008-06-09 22:04:00,1.251,1.2512,1.2509,1.2512,3400000.0
2008-06-09 22:05:00,1.25081,1.25113,1.25081,1.25113,3400000.0
2008-06-09 22:06:00,1.25063,1.25063,1.25036,1.25042,13000000.0
2008-06-09 22:07:00,1.25071,1.25105,1.25044,1.25105,16600000.0
2008-06-09 22:08:00,1.25058,1.25059,1.25022,1.25022,18000000.0
2008-06-09 22:09:00,1.2512,1.2513,1.251,1.251,11000000.0
2008-06-09 22:10:00,1.25048,1.25074,1.25043,1.25043,11000000.0
2008-06-09 22:12:00,1.25087,1.25087,1.25049,1.25049,12600000.0
2008-06-09 22:13:00,1.2505,1.2505,1.25011,1.2503,10800000.0
2008-06-09 22:14:00,1.25032,1.25058,1.25032,1.25058,4400000.0
2008-06-09 22:15:00,1.25037,1.2505,1.25037,1.2504,11400000.0
2008-06-09 22:16:00,1.25037,1.25084,1.25033,1.25083,16600000.0
2008-06-09 22:17:00,1.2508,1.25113,1.2508,1.25089,8800000.0
2008-06-09 22:18:00,1.25093,1.25093,1.25089,1.25089,3200000.0
2008-06-09 22:20:00,1.25071,1.25118,1.25051,1.25079,8600000.0
2008-06-09 22:21:00,1.25099,1.25121,1.25084,1.25112,17000000.0
2008-06-09 22:22:00,1.25104,1.25118,1.25079,1.25079,19200000.0
2008-06-09 22:23:00,1.25071,1.25112,1.25058,1.25067,16800000.0
2008-06-09 22:24:00,1.25084,1.25084,1.25058,1.25058,2000000.0
2008-06-09 22:25:00,1.25078,1.25103,1.25047,1.25083,6200000.0
2008-06-09 22:26:00,1.25097,1.25167,1.25093,1.25093,28700000.0
2008-06-09 22:27:00,1.25109,1.25144,1.25109,1.25129,15400000.0
2008-06-09 22:28:00,1.2518,1.2518,1.2517,1.2518,4000000.0
2008-06-09 22:29:00,1.25117,1.25117,1.25104,1.25104,4000000.0
2008-06-09 22:30:00,1.2517,1.25224,1.25158,1.25158,17200000.0
2008-06-09 22:31:00,1.25163,1.25177,1.25163,1.25177,2600000.0
2008-06-09 22:32:00,1.25183,1.25193,1.25183,1.25193,3200000.0
2008-06-09 22:33:00,1.25147,1.25195,1.25127,1.25164,11800000.0
2008-06-09 22:34:00,1.25172,1.25172,1.25153,1.25156,7400000.0
2008-06-09 22:35:00,1.25176,1.25178,1.25176,1.25178,9000000.0
2008-06-09 22:36:00,1.25188,1.25215,1.25168,1.25215,9600000.0
2008-06-09 22:37:00,1.25203,1.25228,1.25194,1.25194,16800000.0
2008-06-09 22:38:00,1.25174,1.25174,1.2515,1.2515,7200000.0
2008-06-09 22:39:00,1.25119,1.25138,1.25112,1.25132,10400000.0
2008-06-09 22:40:00,1.25104,1.25123,1.25094,1.25094,11000000.0
2008-06-09 22:41:00,1.25115,1.2516,1.25115,1.2516,18400000.0
2008-06-09 22:42:00,1.25119,1.25163,1.25112,1.25113,10800000.0
2008-06-09 22:43:00,1.2512,1.2512,1.25117,1.25117,3200000.0
2008-06-09 22:44:00,1.251,1.25123,1.25077,1.25108,18000000.0
2008-06-09 22:45:00,1.25083,1.25146,1.25069,1.25117,18000000.0
2008-06-09 22:46:00,1.25089,1.25115,1.25089,1.25115,4800000.0
2008-06-09 22:47:00,1.2508,1.2508,1.2502,1.2502,14200000.0
2008-06-09 22:48:00,1.25049,1.25104,1.25041,1.25104,6600000.0
2008-06-09 22:49:00,1.25061,1.25124,1.25045,1.25106,26600000.0
2008-06-09 22:50:00,1.25122,1.25122,1.25081,1.25083,16200000.0
2008-06-09 22:51:00,1.25078,1.25109,1.25073,1.25091,13600000.0
2008-06-09 22:52:00,1.25057,1.25065,1.25057,1.25065,2600000.0
2008-06-09 22:54:00,1.25064,1.25115,1.25064,1.25103,20600000.0
2008-06-09 22:55:00,1.25121,1.25164,1.25115,1.25164,16600000.0
2008-06-09 22:56:00,1.2521,1.2521,1.2519,1.252,10200000.0
2008-06-09 22:57:00,1.25128,1.25141,1.25105,1.25141,10200000.0
2008-06-09 22:58:00,1.2517,1.2517,1.2517,1.2517,6800000.0
2008-06-09 22:59:00,1.25142,1.25161,1.25118,1.25161,6800000.0
2008-06-09 23:00:00,1.2519,1.2519,1.2517,1.2517,11000000.0
2008-06-09 23:01:00,1.2516,1.2517,1.2516,1.2516,11000000.0
2008-06-09 23:02:00,1.2515,1.2516,1.25091,1.25091,11000000.0
2008-06-09 23:03:00,1.25117,1.25117,1.25041,1.2506,16600000.0
2008-06-09 23:04:00,1.25119,1.25142,1.2509,1.25118,9600000.0
2008-06-09 23:05:00,1.2508,1.2508,1.2504,1.2504,10600000.0
2008-06-09 23:06:00,1.24986,1.25041,1.24981,1.25009,13200000.0
2008-06-09 23:07:00,1.25001,1.25071,1.25001,1.25071,10600000.0
2008-06-09 23:08:00,1.2504,1.25043,1.25009,1.25009,9600000.0
2008-06-09 23:09:00,1.25022,1.25048,1.25005,1.25034,19600000.0
2008-06-09 23:10:00,1.25012,1.25031,1.25012,1.25018,8800000.0
2008-06-09 23:11:00,1.25013,1.25027,1.24975,1.24975,10600000.0
2008-06-09 23:12:00,1.25017,1.25034,1.25015,1.25015,11200000.0
2008-06-09 23:13:00,1.25002,1.2504,1.24985,1.2504,19800000.0
2008-06-09 23:14:00,1.2502,1.2503,1.2501,1.2501,8000000.0
2008-06-09 23:15:00,1.2502,1.2502,1.2501,1.2501,8000000.0
2008-06-09 23:16:00,1.2502,1.2502,1.2501,1.2502,8000000.0
2008-06-09 23:17:00,1.25034,1.25052,1.25006,1.25052,8000000.0
2008-06-09 23:18:00,1.25008,1.2503,1.25008,1.2503,4200000.0
2008-06-09 23:21:00,1.2507,1.251,1.2507,1.251,20800000.0
2008-06-09 23:22:00,1.25045,1.25087,1.25023,1.25058,20800000.0
2008-06-09 23:24:00,1.2504,1.25084,1.25023,1.25075,13200000.0
2008-06-09 23:25:00,1.25101,1.25136,1.25088,1.25096,8800000.0
2008-06-09 23:26:00,1.25084,1.25127,1.25071,1.25099,13400000.0
2008-06-09 23:27:00,1.2516,1.2516,1.2516,1.2516,16400000.0
2008-06-09 23:28:00,1.25109,1.25111,1.25066,1.25111,16400000.0
2008-06-09 23:29:00,1.2514,1.2514,1.2511,1.2511,22400000.0
2008-06-09 23:30:00,1.25081,1.25081,1.25023,1.25057,22400000.0
2008-06-09 23:31:00,1.25039,1.25064,1.2502,1.25032,23600000.0
2008-06-09 23:32:00,1.251,1.251,1.251,1.251,15600000.0
2008-06-09 23:33:00,1.25058,1.25064,1.25023,1.25064,15600000.0
2008-06-09 23:34:00,1.25046,1.25087,1.25046,1.25057,13600000.0
2008-06-09 23:35:00,1.25067,1.25067,1.24999,1.25024,8400000.0
2008-06-09 23:37:00,1.25049,1.25051,1.25035,1.25041,6800000.0
2008-06-09 23:38:00,1.2513,1.2513,1.2511,1.2511,16200000.0
2008-06-09 23:39:00,1.25051,1.25075,1.25051,1.25075,16200000.0
2008-06-09 23:40:00,1.25043,1.25064,1.25041,1.25055,9800000.0
2008-06-09 23:41:00,1.25059,1.25098,1.25059,1.25098,9400000.0
2008-06-09 23:42:00,1.25048,1.25071,1.25024,1.25024,6600000.0
2008-06-09 23:43:00,1.2512,1.2512,1.2512,1.2512,20200000.0
2008-06-09 23:44:00,1.25041,1.25089,1.25025,1.25072,20200000.0
2008-06-09 23:47:00,1.25051,1.25084,1.25029,1.25029,19200000.0
2008-06-09 23:48:00,1.2505,1.25059,1.25037,1.25037,22200000.0
2008-06-09 23:49:00,1.25051,1.25071,1.25033,1.25067,15600000.0
2008-06-09 23:50:00,1.25083,1.25083,1.25054,1.25078,8800000.0
2008-06-09 23:51:00,1.25093,1.25134,1.25063,1.25113,14200000.0
2008-06-09 23:52:00,1.25093,1.25111,1.25069,1.25099,9200000.0
2008-06-09 23:53:00,1.25104,1.25141,1.25104,1.25131,15800000.0
2008-06-09 23:54:00,1.25138,1.25199,1.25138,1.25152,3000000.0
2008-06-09 23:55:00,1.25144,1.25168,1.25121,1.25147,16200000.0
2008-06-09 23:56:00,1.25149,1.25182,1.25149,1.25164,7200000.0
2008-06-09 23:57:00,1.25142,1.25205,1.25141,1.25205,13200000.0
2008-06-09 23:58:00,1.25131,1.25176,1.25123,1.25123,7400000.0
2008-06-09 23:59:00,1.2519,1.252,1.2518,1.252,10400000.0
2008-06-10 00:00:00,1.25142,1.25168,1.25141,1.25161,10400000.0
2008-06-10 00:01:00,1.25183,1.25196,1.25164,1.25177,13000000.0
2008-06-10 00:02:00,1.25216,1.25271,1.25175,1.25175,10600000.0
2008-06-10 00:03:00,1.2514,1.25204,1.25133,1.25204,15000000.0
2008-06-10 00:04:00,1.25204,1.25256,1.25192,1.25192,8800000.0
2008-06-10 00:05:00,1.25195,1.25212,1.25195,1.25212,4200000.0
2008-06-10 00:06:00,1.25222,1.25226,1.25182,1.25226,9800000.0
2008-06-10 00:07:00,1.25221,1.25221,1.2519,1.25212,18200000.0
2008-06-10 00:08:00,1.2526,1.2526,1.2525,1.2525,13400000.0
2008-06-10 00:09:00,1.25254,1.25254,1.25212,1.25213,13400000.0
2008-06-10 00:10:00,1.25232,1.25272,1.25219,1.25272,10600000.0
2008-06-10 00:11:00,1.25263,1.25263,1.25255,1.25255,4200000.0
2008-06-10 00:12:00,1.25289,1.25298,1.2526,1.25283,14600000.0
2008-06-10 00:13:00,1.25269,1.25302,1.25246,1.2525,11600000.0
2008-06-10 00:14:00,1.2532,1.2533,1.2529,1.2532,10400000.0
2008-06-10 00:15:00,1.25297,1.253,1.25252,1.253,10400000.0
2008-06-10 00:16:00,1.25296,1.2531,1.25289,1.253,11400000.0
2008-06-10 00:17:00,1.25252,1.25275,1.25223,1.25269,15000000.0
2008-06-10 00:18:00,1.25269,1.25306,1.25257,1.25306,12200000.0
2008-06-10 00:19:00,1.25268,1.25268,1.2524,1.25265,14800000.0
2008-06-10 00:20:00,1.25307,1.25307,1.2527,1.2527,2600000.0
2008-06-10 00:21:00,1.25293,1.25332,1.25293,1.25323,10400000.0
2008-06-10 00:23:00,1.25295,1.25323,1.25284,1.25315,14200000.0
2008-06-10 00:24:00,1.2532,1.2533,1.2532,1.2533,10800000.0
2008-06-10 00:25:00,1.25306,1.25306,1.25231,1.25231,10800000.0
2008-06-10 00:26:00,1.2525,1.2527,1.2525,1.2526,7200000.0
2008-06-10 00:27:00,1.25255,1.25337,1.25255,1.2527,15400000.0
2008-06-10 00:28:00,1.2532,1.2533,1.2532,1.2532,18600000.0
2008-06-10 00:29:00,1.2533,1.2533,1.2532,1.2533,18600000.0
2008-06-10 00:30:00,1.25272,1.25306,1.25265,1.25306,18600000.0
2008-06-10 00:31:00,1.2533,1.2534,1.2533,1.2533,18400000.0
2008-06-10 00:32:00,1.2534,1.2534,1.2534,1.2534,18400000.0
2008-06-10 00:33:00,1.25285,1.25299,1.25279,1.25297,18400000.0
2008-06-10 00:34:00,1.25277,1.25323,1.25273,1.25308,14600000.0
2008-06-10 00:35:00,1.25321,1.25328,1.25311,1.25322,5200000.0
2008-06-10 00:36:00,1.2526,1.25336,1.2526,1.25284,17400000.0
2008-06-10 00:38:00,1.25305,1.25335,1.253,1.253,11600000.0
2008-06-10 00:39:00,1.25331,1.25331,1.25281,1.25281,19800000.0
2008-06-10 00:40:00,1.25307,1.25346,1.25307,1.25323,10400000.0
2008-06-10 00:41:00,1.25363,1.25367,1.25318,1.25345,16400000.0
2008-06-10 00:42:00,1.25355,1.2537,1.25346,1.25346,12200000.0
2008-06-10 00:43:00,1.2538,1.2539,1.2538,1.2538,16200000.0
2008-06-10 00:44:00,1.2539,1.2539,1.2538,1.2539,16200000.0
2008-06-10 00:45:00,1.25368,1.25398,1.25365,1.25374,16200000.0
2008-06-10 00:47:00,1.2538,1.2539,1.2538,1.2539,8400000.0
2008-06-10 00:48:00,1.25344,1.25372,1.25344,1.2536,8400000.0
2008-06-10 00:49:00,1.2538,1.254,1.2538,1.254,19400000.0
2008-06-10 00:50:00,1.25353,1.25387,1.25346,1.25348,19400000.0
2008-06-10 00:51:00,1.25373,1.25373,1.25329,1.25354,16400000.0
2008-06-10 00:52:00,1.25345,1.25401,1.25328,1.25328,15400000.0
2008-06-10 00:53:00,1.25372,1.25422,1.25359,1.25385,7800000.0
2008-06-10 00:54:00,1.254,1.254,1.2539,1.2539,8400000.0
2008-06-10 00:55:00,1.25352,1.25352,1.25334,1.25334,8400000.0
2008-06-10 00:56:00,1.25331,1.25361,1.25307,1.25325,15400000.0
2008-06-10 00:57:00,1.25331,1.25389,1.25325,1.25389,10000000.0
2008-06-10 00:58:00,1.25368,1.25368,1.25311,1.25344,11600000.0
2008-06-10 00:59:00,1.25323,1.25363,1.25323,1.25343,10600000.0
2008-06-10 01:00:00,1.25347,1.25347,1.25336,1.25336,2600000.0
2008-06-10 01:01:00,1.25357,1.25357,1.25267,1.25293,14400000.0
2008-06-10 01:02:00,1.25357,1.25357,1.25323,1.25323,16600000.0
2008-06-10 01:03:00,1.25343,1.25362,1.25327,1.2534,12000000.0
2008-06-10 01:04:00,1.254,1.254,1.2538,1.2538,11000000.0
2008-06-10 01:06:00,1.25346,1.25393,1.25338,1.25365,11000000.0
2008-06-10 01:07:00,1.2538,1.2538,1.2538,1.2538,13800000.0
2008-06-10 01:08:00,1.2536,1.2536,1.2536,1.2536,13800000.0
2008-06-10 01:09:00,1.2538,1.2538,1.2536,1.2536,13800000.0
2008-06-10 01:10:00,1.25351,1.25351,1.25318,1.25321,13800000.0
2008-06-10 01:11:00,1.25326,1.25347,1.25326,1.2534,10000000.0
2008-06-10 01:12:00,1.25353,1.25385,1.25351,1.25385,34800000.0
2008-06-10 01:13:00,1.25355,1.25355,1.25332,1.25332,2600000.0
2008-06-10 01:14:00,1.25294,1.25307,1.25274,1.25295,26200000.0
2008-06-10 01:15:00,1.25304,1.2533,1.25299,1.25318,17200000.0
2008-06-10 01:16:00,1.25316,1.25316,1.25305,1.25305,2600000.0
2008-06-10 01:18:00,1.25306,1.25345,1.25276,1.25323,27800000.0
2008-06-10 01:19:00,1.2528,1.25332,1.25252,1.25332,17400000.0
2008-06-10 01:20:00,1.25296,1.25316,1.25251,1.25254,13000000.0
2008-06-10 01:21:00,1.25271,1.2528,1.25256,1.25259,9600000.0
2008-06-10 01:22:00,1.25266,1.25301,1.25224,1.25226,17800000.0
2008-06-10 01:23:00,1.25235,1.25262,1.25235,1.25262,4200000.0
2008-06-10 01:24:00,1.25307,1.25344,1.25284,1.25284,21800000.0
2008-06-10 01:25:00,1.2534,1.2534,1.2531,1.2532,12200000.0
2008-06-10 01:26:00,1.25299,1.25324,1.25292,1.25306,12200000.0
2008-06-10 01:27:00,1.25314,1.25314,1.25262,1.25266,13400000.0
2008-06-10 01:28:00,1.25292,1.25318,1.25263,1.25292,13200000.0
2008-06-10 01:29:00,1.25278,1.2528,1.25236,1.25269,8200000.0
2008-06-10 01:30:00,1.2531,1.2532,1.253,1.253,10000000.0
2008-06-10 01:31:00,1.2526,1.2526,1.25236,1.25249,10000000.0
2008-06-10 01:32:00,1.25211,1.25234,1.25211,1.25227,23000000.0
2008-06-10 01:33:00,1.2522,1.2522,1.25195,1.25198,17000000.0
2008-06-10 01:34:00,1.25185,1.25254,1.25185,1.25199,9000000.0
2008-06-10 01:35:00,1.25216,1.25216,1.25194,1.25194,12600000.0
2008-06-10 01:36:00,1.25201,1.25228,1.25183,1.25183,9600000.0
2008-06-10 01:37:00,1.2522,1.25232,1.25192,1.25232,14600000.0
2008-06-10 01:38:00,1.25234,1.25234,1.25181,1.25216,19600000.0
2008-06-10 01:39:00,1.25205,1.25243,1.25198,1.25214,13400000.0
2008-06-10 01:40:00,1.25232,1.25258,1.25205,1.25205,21800000.0
2008-06-10 01:41:00,1.25223,1.25259,1.25211,1.25234,10600000.0
2008-06-10 01:42:00,1.2528,1.2528,1.2527,1.2527,23400000.0
2008-06-10 01:43:00,1.25232,1.25276,1.25232,1.25275,23400000.0
2008-06-10 01:44:00,1.2523,1.2523,1.25178,1.25178,10000000.0
2008-06-10 01:45:00,1.25168,1.25212,1.25168,1.25208,8400000.0
2008-06-10 01:46:00,1.2525,1.25275,1.25201,1.25256,16000000.0
2008-06-10 01:47:00,1.25251,1.25251,1.25209,1.25222,14600000.0
2008-06-10 01:48:00,1.25236,1.2527,1.25203,1.25236,11000000.0
2008-06-10 01:49:00,1.25266,1.25266,1.25208,1.25226,26000000.0
2008-06-10 01:50:00,1.25225,1.25282,1.25216,1.25256,10600000.0
2008-06-10 01:51:00,1.25237,1.25277,1.25208,1.25255,14600000.0
2008-06-10 01:52:00,1.25231,1.25288,1.2522,1.2522,12600000.0
2008-06-10 01:53:00,1.25236,1.25236,1.25177,1.25177,9000000.0
2008-06-10 01:54:00,1.25199,1.25236,1.2517,1.25223,20200000.0
2008-06-10 01:55:00,1.25235,1.25235,1.25188,1.25212,13000000.0
2008-06-10 01:56:00,1.25179,1.25179,1.25151,1.25151,18200000.0
2008-06-10 01:57:00,1.25177,1.25231,1.25177,1.25178,23800000.0
2008-06-10 01:58:00,1.25198,1.25203,1.25169,1.25171,16600000.0
2008-06-10 01:59:00,1.25181,1.25232,1.2517,1.2517,18600000.0
2008-06-10 02:00:00,1.25207,1.25225,1.25174,1.25174,13800000.0
2008-06-10 02:01:00,1.25194,1.2521,1.25185,1.2519,13200000.0
2008-06-10 02:02:00,1.2521,1.25218,1.25177,1.25177,18800000.0
2008-06-10 02:03:00,1.2521,1.2521,1.25173,1.25202,10800000.0
2008-06-10 02:04:00,1.2524,1.2524,1.25185,1.25199,20000000.0
2008-06-10 02:05:00,1.25255,1.25255,1.25197,1.25225,14000000.0
2008-06-10 02:06:00,1.25236,1.25236,1.25199,1.2521,10800000.0
2008-06-10 02:07:00,1.25199,1.25224,1.25178,1.2521,21000000.0
2008-06-10 02:08:00,1.2518,1.25212,1.25167,1.25205,29800000.0
2008-06-10 02:09:00,1.25174,1.25174,1.2511,1.25143,15800000.0
2008-06-10 02:10:00,1.25205,1.25292,1.25205,1.25246,14000000.0
2008-06-10 02:11:00,1.25182,1.25189,1.25171,1.25171,3600000.0
2008-06-10 02:12:00,1.25207,1.25207,1.25169,1.25193,3600000.0
2008-06-10 02:13:00,1.25214,1.25252,1.25203,1.25231,10000000.0
2008-06-10 02:14:00,1.25227,1.25254,1.25222,1.25254,12200000.0
2008-06-10 02:15:00,1.25265,1.25275,1.25246,1.25275,9000000.0
2008-06-10 02:16:00,1.2525,1.25295,1.2525,1.25262,14600000.0
2008-06-10 02:17:00,1.25276,1.2535,1.25276,1.25329,77200000.0
2008-06-10 02:18:00,1.25327,1.25327,1.25223,1.25299,19800000.0
2008-06-10 02:19:00,1.25307,1.25307,1.25296,1.25296,3200000.0
2008-06-10 02:20:00,1.25295,1.25305,1.25281,1.2529,18800000.0
2008-06-10 02:21:00,1.25253,1.25253,1.2519,1.25237,9400000.0
2008-06-10 02:22:00,1.2522,1.25298,1.2522,1.25265,9800000.0
2008-06-10 02:23:00,1.25274,1.25316,1.25271,1.25279,25000000.0
2008-06-10 02:24:00,1.25277,1.25277,1.25221,1.25222,15600000.0
2008-06-10 02:25:00,1.25231,1.25266,1.25209,1.25254,12800000.0
2008-06-10 02:26:00,1.25132,1.25233,1.25127,1.25233,10000000.0
2008-06-10 02:27:00,1.25261,1.25261,1.25234,1.25244,10400000.0
2008-06-10 02:28:00,1.2527,1.25271,1.25228,1.2524,9400000.0
2008-06-10 02:29:00,1.25248,1.25285,1.25228,1.25228,8800000.0
2008-06-10 02:30:00,1.25203,1.25203,1.25092,1.25191,12000000.0
2008-06-10 02:31:00,1.25164,1.2517,1.25099,1.25116,28600000.0
2008-06-10 02:32:00,1.25184,1.25189,1.2512,1.25149,17600000.0
2008-06-10 02:33:00,1.25094,1.25164,1.25087,1.25122,22800000.0
2008-06-10 02:34:00,1.25129,1.25136,1.25129,1.25136,6200000.0
2008-06-10 02:35:00,1.25174,1.25174,1.25101,1.25101,12000000.0
2008-06-10 02:36:00,1.25125,1.25125,1.25084,1.25097,19200000.0
2008-06-10 02:37:00,1.25187,1.25218,1.25153,1.25218,18800000.0
2008-06-10 02:38:00,1.25185,1.25225,1.25168,1.25197,9400000.0
2008-06-10 02:39:00,1.25253,1.25272,1.25212,1.25242,8600000.0
2008-06-10 02:40:00,1.25206,1.25255,1.25186,1.25209,26000000.0
2008-06-10 02:41:00,1.2522,1.25246,1.2522,1.25246,8000000.0
2008-06-10 02:42:00,1.25236,1.25259,1.25221,1.25259,5200000.0
2008-06-10 02:43:00,1.2523,1.25242,1.25182,1.25242,14600000.0
2008-06-10 02:44:00,1.25208,1.25226,1.25188,1.25196,11800000.0
2008-06-10 02:45:00,1.25209,1.25209,1.25179,1.25204,9400000.0
2008-06-10 02:46:00,1.25151,1.2516,1.25131,1.2516,19400000.0
2008-06-10 02:47:00,1.25176,1.25199,1.25145,1.25174,75000000.0
2008-06-10 02:48:00,1.25201,1.25228,1.25201,1.25222,13000000.0
2008-06-10 02:49:00,1.25208,1.25251,1.25197,1.25228,11600000.0
2008-06-10 02:50:00,1.25214,1.25243,1.25207,1.25229,6600000.0
2008-06-10 02:51:00,1.25245,1.25268,1.25235,1.25255,17000000.0
2008-06-10 02:52:00,1.25256,1.25298,1.25256,1.25278,11600000.0
2008-06-10 02:53:00,1.2522,1.25275,1.2522,1.25252,12800000.0
2008-06-10 02:54:00,1.25279,1.2534,1.25257,1.25257,15400000.0
2008-06-10 02:55:00,1.25234,1.25292,1.25234,1.25259,10000000.0
2008-06-10 02:56:00,1.25287,1.25287,1.25219,1.25246,15800000.0
2008-06-10 02:57:00,1.2521,1.25255,1.2521,1.25255,21000000.0
2008-06-10 02:58:00,1.25267,1.25284,1.25253,1.25263,24400000.0
2008-06-10 02:59:00,1.25266,1.25279,1.25228,1.25279,26400000.0
2008-06-10 03:00:00,1.25229,1.25289,1.25229,1.25289,9700000.0
2008-06-10 03:01:00,1.25263,1.25284,1.25235,1.25243,9200000.0
2008-06-10 03:02:00,1.25254,1.25274,1.25235,1.25274,13200000.0
2008-06-10 03:03:00,1.25245,1.25278,1.25241,1.25244,27800000.0
2008-06-10 03:04:00,1.25244,1.25244,1.25179,1.25221,11400000.0
2008-06-10 03:05:00,1.25231,1.25236,1.2523,1.2523,4200000.0
2008-06-10 03:06:00,1.25277,1.25277,1.25226,1.25244,16000000.0
2008-06-10 03:07:00,1.25245,1.25269,1.25223,1.25223,12000000.0
2008-06-10 03:08:00,1.2529,1.253,1.2527,1.2528,15400000.0
2008-06-10 03:09:00,1.2528,1.2528,1.25253,1.25272,15400000.0
2008-06-10 03:10:00,1.25241,1.25298,1.2524,1.2524,12600000.0
2008-06-10 03:11:00,1.25233,1.25253,1.25228,1.25253,21400000.0
2008-06-10 03:12:00,1.25256,1.25256,1.25138,1.25138,22400000.0
2008-06-10 03:13:00,1.25185,1.25202,1.25166,1.25175,29800000.0
2008-06-10 03:14:00,1.25179,1.25213,1.2516,1.2516,7400000.0
2008-06-10 03:15:00,1.25149,1.25216,1.25149,1.25194,6800000.0
2008-06-10 03:16:00,1.25179,1.25216,1.2517,1.25192,12400000.0
2008-06-10 03:17:00,1.25151,1.25192,1.25148,1.25175,12800000.0
2008-06-10 03:18:00,1.25228,1.25257,1.25226,1.25227,7800000.0
2008-06-10 03:19:00,1.25224,1.25229,1.252,1.25214,24400000.0
2008-06-10 03:20:00,1.25263,1.25267,1.25215,1.25256,30600000.0
2008-06-10 03:21:00,1.25299,1.25299,1.25251,1.25258,12600000.0
2008-06-10 03:22:00,1.25224,1.25274,1.25224,1.25259,10600000.0
2008-06-10 03:23:00,1.25231,1.25265,1.25231,1.25265,2000000.0
2008-06-10 03:24:00,1.2526,1.2527,1.2526,1.2527,14800000.0
2008-06-10 03:25:00,1.2526,1.2527,1.2526,1.2527,14800000.0
2008-06-10 03:26:00,1.2522,1.25228,1.25196,1.2522,14800000.0
2008-06-10 03:27:00,1.2527,1.2528,1.2526,1.2527,20200000.0
2008-06-10 03:28:00,1.25218,1.25235,1.25214,1.25214,20200000.0
2008-06-10 03:29:00,1.25219,1.25238,1.25206,1.25206,22800000.0
2008-06-10 03:30:00,1.25186,1.25207,1.25182,1.25183,7000000.0
2008-06-10 03:31:00,1.25192,1.25217,1.25186,1.25211,18400000.0
2008-06-10 03:32:00,1.25189,1.25235,1.25189,1.25235,9600000.0
2008-06-10 03:33:00,1.25255,1.25264,1.25255,1.25264,2600000.0
2008-06-10 03:34:00,1.25247,1.25247,1.25179,1.25179,13200000.0
2008-06-10 03:35:00,1.25156,1.25157,1.25143,1.25143,13800000.0
2008-06-10 03:36:00,1.25156,1.25218,1.25156,1.25193,15000000.0
2008-06-10 03:37:00,1.25231,1.25248,1.25231,1.25238,3600000.0
2008-06-10 03:38:00,1.25234,1.25263,1.25224,1.25263,7400000.0
2008-06-10 03:39:00,1.2523,1.2524,1.2523,1.2524,14400000.0
2008-06-10 03:40:00,1.25219,1.25236,1.25208,1.25217,14400000.0
2008-06-10 03:41:00,1.25219,1.25239,1.25219,1.25239,2000000.0
2008-06-10 03:42:00,1.2525,1.2526,1.2524,1.2524,13200000.0
2008-06-10 03:43:00,1.25244,1.2526,1.25238,1.25238,13200000.0
2008-06-10 03:44:00,1.2526,1.2526,1.2525,1.2525,17000000.0
2008-06-10 03:46:00,1.2526,1.2526,1.2526,1.2526,17000000.0
2008-06-10 03:47:00,1.25237,1.2528,1.2523,1.2523,17000000.0
2008-06-10 03:48:00,1.25227,1.25267,1.25227,1.25267,13600000.0
2008-06-10 03:49:00,1.25323,1.25323,1.2526,1.25264,8000000.0
2008-06-10 03:50:00,1.25216,1.25238,1.25209,1.25209,30200000.0
2008-06-10 03:51:00,1.2524,1.2528,1.2524,1.2528,24400000.0
2008-06-10 03:52:00,1.2529,1.253,1.2528,1.2528,24400000.0
2008-06-10 03:53:00,1.253,1.253,1.2525,1.2529,24400000.0
2008-06-10 03:54:00,1.2527,1.253,1.2527,1.2529,24400000.0
2008-06-10 03:55:00,1.25276,1.25276,1.25197,1.25207,24400000.0
2008-06-10 03:56:00,1.25239,1.25239,1.252,1.25232,8200000.0
2008-06-10 03:57:00,1.25242,1.25245,1.2523,1.25238,14400000.0
2008-06-10 03:58:00,1.25237,1.25266,1.25234,1.25266,12800000.0
2008-06-10 03:59:00,1.25257,1.25257,1.25241,1.25241,3200000.0
2008-06-10 04:00:00,1.25246,1.25247,1.25234,1.25234,4200000.0
2008-06-10 04:01:00,1.25254,1.25268,1.25231,1.25247,16200000.0
2008-06-10 04:02:00,1.2528,1.2529,1.2528,1.2529,13300000.0
2008-06-10 04:03:00,1.25252,1.25297,1.25225,1.25295,13300000.0
2008-06-10 04:04:00,1.25249,1.25281,1.25245,1.25281,10400000.0
2008-06-10 04:05:00,1.253,1.2531,1.253,1.2531,6400000.0
2008-06-10 04:06:00,1.25279,1.25279,1.25264,1.25265,6400000.0
2008-06-10 04:07:00,1.25275,1.2534,1.25275,1.25298,5800000.0
2008-06-10 04:08:00,1.25259,1.25302,1.25259,1.25302,10600000.0
2008-06-10 04:09:00,1.25244,1.25244,1.25221,1.25244,15800000.0
2008-06-10 04:10:00,1.2529,1.2529,1.2527,1.2527,12600000.0
2008-06-10 04:11:00,1.25261,1.25291,1.25219,1.25233,12600000.0
2008-06-10 04:12:00,1.25248,1.25268,1.25229,1.25229,6800000.0
2008-06-10 04:13:00,1.25221,1.25269,1.25209,1.25209,11200000.0
2008-06-10 04:14:00,1.25177,1.25227,1.25177,1.25195,9200000.0
2008-06-10 04:15:00,1.25173,1.25209,1.2515,1.25209,13800000.0
2008-06-10 04:16:00,1.25168,1.25182,1.25152,1.25152,6600000.0
2008-06-10 04:17:00,1.25176,1.25226,1.25176,1.25217,4200000.0
2008-06-10 04:18:00,1.25242,1.25283,1.25237,1.25237,17000000.0
2008-06-10 04:19:00,1.25243,1.25261,1.25216,1.25223,13200000.0
2008-06-10 04:20:00,1.25255,1.25257,1.25242,1.25242,6800000.0
2008-06-10 04:21:00,1.25235,1.25279,1.25227,1.25253,17400000.0
2008-06-10 04:22:00,1.25256,1.25256,1.25247,1.25252,3600000.0
2008-06-10 04:23:00,1.25236,1.25287,1.25236,1.2527,7500000.0
2008-06-10 04:24:00,1.2527,1.2527,1.25234,1.25237,24000000.0
2008-06-10 04:25:00,1.25246,1.25246,1.25233,1.25233,4200000.0
2008-06-10 04:26:00,1.25249,1.25272,1.25249,1.25263,13600000.0
2008-06-10 04:27:00,1.25257,1.25287,1.25249,1.2526,18600000.0
2008-06-10 04:28:00,1.25269,1.25292,1.25251,1.25263,10000000.0
2008-06-10 04:29:00,1.2529,1.2529,1.2528,1.2528,8600000.0
2008-06-10 04:30:00,1.25285,1.25285,1.25235,1.25259,8600000.0
2008-06-10 04:31:00,1.25298,1.25302,1.25273,1.25287,23600000.0
2008-06-10 04:32:00,1.25278,1.25286,1.25254,1.25286,10800000.0
2008-06-10 04:34:00,1.25301,1.25305,1.25283,1.25283,16600000.0
2008-06-10 04:35:00,1.25261,1.25301,1.25249,1.25266,26000000.0
2008-06-10 04:36:00,1.25229,1.25257,1.25229,1.25257,6800000.0
2008-06-10 04:37:00,1.2528,1.2528,1.2527,1.2527,11200000.0
2008-06-10 04:38:00,1.25249,1.25251,1.25196,1.25236,11200000.0
2008-06-10 04:39:00,1.25251,1.25308,1.25227,1.25308,17000000.0
2008-06-10 04:40:00,1.25267,1.25299,1.25258,1.25272,18000000.0
2008-06-10 04:41:00,1.25273,1.25287,1.25269,1.25281,20200000.0
2008-06-10 04:42:00,1.2526,1.25276,1.2526,1.25269,5800000.0
2008-06-10 04:43:00,1.2528,1.25292,1.25271,1.25271,12600000.0
2008-06-10 04:44:00,1.2533,1.2533,1.2531,1.2531,11800000.0
2008-06-10 04:45:00,1.25308,1.2534,1.25301,1.25338,11800000.0
2008-06-10 04:46:00,1.2532,1.2532,1.2531,1.2532,3000000.0
2008-06-10 04:47:00,1.25298,1.253,1.25284,1.25284,3000000.0
2008-06-10 04:48:00,1.25286,1.25296,1.2528,1.25281,7200000.0
2008-06-10 04:49:00,1.25297,1.25297,1.25229,1.25267,8200000.0
2008-06-10 04:50:00,1.2528,1.25285,1.25272,1.25285,8400000.0
2008-06-10 04:51:00,1.2528,1.2529,1.2526,1.2528,31000000.0
2008-06-10 04:52:00,1.2529,1.2529,1.2529,1.2529,31000000.0
2008-06-10 04:53:00,1.253,1.2531,1.2529,1.253,31000000.0
2008-06-10 04:54:00,1.2529,1.2531,1.2529,1.2529,31000000.0
2008-06-10 04:55:00,1.253,1.253,1.253,1.253,31000000.0
2008-06-10 04:56:00,1.25272,1.25314,1.25268,1.25314,31000000.0
2008-06-10 04:57:00,1.2529,1.2529,1.25263,1.25269,4200000.0
2008-06-10 04:58:00,1.25283,1.25301,1.25265,1.2529,7400000.0
2008-06-10 04:59:00,1.25297,1.25297,1.25267,1.25267,18000000.0
2008-06-10 05:00:00,1.253,1.2531,1.253,1.253,4000000.0
2008-06-10 05:01:00,1.2528,1.2528,1.25241,1.25241,4000000.0
2008-06-10 05:02:00,1.25267,1.25297,1.25263,1.25297,10000000.0
2008-06-10 05:03:00,1.25235,1.25256,1.25235,1.25256,2600000.0
2008-06-10 05:04:00,1.2529,1.2529,1.2528,1.2528,6800000.0
2008-06-10 05:05:00,1.25246,1.25291,1.25246,1.25265,6800000.0
2008-06-10 05:06:00,1.25307,1.25307,1.25274,1.25274,4200000.0
2008-06-10 05:07:00,1.2529,1.25296,1.2527,1.25281,9000000.0
2008-06-10 05:08:00,1.25253,1.25256,1.25239,1.25256,4800000.0
2008-06-10 05:09:00,1.25252,1.25252,1.25222,1.25234,11800000.0
2008-06-10 05:10:00,1.25187,1.25216,1.25162,1.25177,46100000.0
2008-06-10 05:11:00,1.2522,1.2524,1.2519,1.2522,11800000.0
2008-06-10 05:12:00,1.25198,1.25246,1.25194,1.25226,11800000.0
2008-06-10 05:13:00,1.25255,1.25255,1.25198,1.25206,10200000.0
2008-06-10 05:14:00,1.25215,1.25266,1.25215,1.25259,11000000.0
2008-06-10 05:15:00,1.25257,1.25284,1.25257,1.25276,3600000.0
2008-06-10 05:16:00,1.25281,1.25292,1.25244,1.25258,11600000.0
2008-06-10 05:17:00,1.25274,1.25274,1.25232,1.25252,17400000.0
2008-06-10 05:18:00,1.25232,1.25261,1.25232,1.25237,10600000.0
2008-06-10 05:19:00,1.25244,1.25274,1.25244,1.25259,8200000.0
2008-06-10 05:20:00,1.2527,1.2528,1.2526,1.2528,2600000.0
2008-06-10 05:21:00,1.25251,1.25271,1.25251,1.25271,2600000.0
2008-06-10 05:22:00,1.25293,1.25293,1.25266,1.2529,17200000.0
2008-06-10 05:23:00,1.25288,1.25288,1.2524,1.25252,9200000.0
2008-06-10 05:24:00,1.25245,1.25275,1.25222,1.25275,13600000.0
2008-06-10 05:25:00,1.25276,1.25276,1.25216,1.25243,11000000.0
2008-06-10 05:26:00,1.25319,1.25319,1.25283,1.25283,3200000.0
2008-06-10 05:27:00,1.25306,1.25306,1.25256,1.25263,14600000.0
2008-06-10 05:28:00,1.25233,1.2526,1.25233,1.2525,6800000.0
2008-06-10 05:30:00,1.2529,1.2531,1.2529,1.253,5200000.0
2008-06-10 05:31:00,1.25257,1.25259,1.25246,1.25246,5200000.0
2008-06-10 05:32:00,1.25241,1.25286,1.2524,1.25286,14000000.0
2008-06-10 05:33:00,1.25276,1.25293,1.25276,1.25293,14800000.0
2008-06-10 05:34:00,1.2529,1.25293,1.25267,1.25287,6800000.0
2008-06-10 05:35:00,1.25339,1.25339,1.2528,1.25324,6600000.0
2008-06-10 05:36:00,1.25299,1.25312,1.25275,1.25276,11000000.0
2008-06-10 05:37:00,1.2529,1.253,1.2528,1.2528,5800000.0
2008-06-10 05:38:00,1.2527,1.25282,1.2527,1.25282,5800000.0
2008-06-10 05:39:00,1.25262,1.2527,1.25228,1.25228,13000000.0
2008-06-10 05:40:00,1.253,1.253,1.2529,1.2529,10100000.0
2008-06-10 05:41:00,1.253,1.2531,1.2529,1.2531,10100000.0
2008-06-10 05:42:00,1.25272,1.25315,1.2526,1.2526,10100000.0
2008-06-10 05:43:00,1.2533,1.2533,1.2533,1.2533,30600000.0
2008-06-10 05:44:00,1.2532,1.2532,1.2528,1.2528,30600000.0
2008-06-10 05:45:00,1.25262,1.25299,1.2526,1.25299,30600000.0
2008-06-10 05:46:00,1.25315,1.25315,1.25242,1.25271,15600000.0
2008-06-10 05:47:00,1.2531,1.2533,1.2529,1.2532,5600000.0
2008-06-10 05:48:00,1.2533,1.2533,1.2533,1.2533,5600000.0
2008-06-10 05:49:00,1.25295,1.25313,1.25284,1.25285,5600000.0
2008-06-10 05:50:00,1.25278,1.25294,1.25278,1.25294,4200000.0
2008-06-10 05:51:00,1.2536,1.2536,1.2534,1.2534,14400000.0
2008-06-10 05:52:00,1.2536,1.2536,1.2533,1.2536,14400000.0
2008-06-10 05:53:00,1.25275,1.25328,1.25275,1.25328,14400000.0
2008-06-10 05:54:00,1.2536,1.2536,1.2533,1.2534,12800000.0
2008-06-10 05:55:00,1.25338,1.25344,1.25301,1.25304,12800000.0
2008-06-10 05:56:00,1.2533,1.2534,1.2532,1.2533,18200000.0
2008-06-10 05:57:00,1.25301,1.25329,1.25267,1.25314,18200000.0
2008-06-10 05:58:00,1.25324,1.25324,1.25272,1.25272,7600000.0
2008-06-10 05:59:00,1.2534,1.2536,1.2534,1.2536,6800000.0
2008-06-10 06:00:00,1.2534,1.2536,1.2534,1.2534,6800000.0
2008-06-10 06:01:00,1.2536,1.2536,1.2534,1.2536,6800000.0
2008-06-10 06:02:00,1.2534,1.2536,1.2533,1.2536,6800000.0
2008-06-10 06:03:00,1.25328,1.25328,1.25295,1.253,6800000.0
2008-06-10 06:04:00,1.25281,1.25294,1.25265,1.25265,22000000.0
2008-06-10 06:05:00,1.2534,1.2536,1.2533,1.2536,11800000.0
2008-06-10 06:06:00,1.25317,1.25356,1.253,1.25306,11800000.0
2008-06-10 06:07:00,1.25286,1.25321,1.25284,1.25284,8600000.0
2008-06-10 06:08:00,1.2531,1.2532,1.2529,1.2531,9600000.0
2008-06-10 06:09:00,1.25289,1.25321,1.25289,1.25321,9600000.0
2008-06-10 06:10:00,1.25289,1.25379,1.25263,1.25379,6800000.0
2008-06-10 06:11:00,1.25363,1.25363,1.25312,1.25312,11000000.0
2008-06-10 06:12:00,1.25333,1.25351,1.25322,1.25332,9000000.0
2008-06-10 06:13:00,1.25343,1.25343,1.2528,1.25285,17400000.0
2008-06-10 06:14:00,1.25285,1.25308,1.25276,1.25287,6800000.0
2008-06-10 06:15:00,1.25328,1.25349,1.25317,1.2533,21800000.0
2008-06-10 06:16:00,1.25311,1.25335,1.25311,1.25335,4000000.0
2008-06-10 06:17:00,1.25328,1.25328,1.25287,1.25306,14000000.0
2008-06-10 06:18:00,1.25398,1.25401,1.25389,1.25393,11800000.0
2008-06-10 06:19:00,1.25431,1.25459,1.25415,1.25446,6400000.0
2008-06-10 06:20:00,1.25441,1.25443,1.25419,1.25425,9800000.0
2008-06-10 06:21:00,1.25422,1.25435,1.25405,1.25418,9800000.0
2008-06-10 06:22:00,1.25414,1.25422,1.25414,1.2542,6800000.0
2008-06-10 06:23:00,1.25418,1.25418,1.25407,1.25407,9000000.0
2008-06-10 06:24:00,1.25407,1.25439,1.25384,1.2539,13600000.0
2008-06-10 06:25:00,1.2543,1.2545,1.2543,1.2545,19200000.0
2008-06-10 06:26:00,1.2544,1.2544,1.2543,1.2544,19200000.0
2008-06-10 06:28:00,1.25421,1.25444,1.25402,1.25434,19200000.0
2008-06-10 06:29:00,1.25397,1.2543,1.25382,1.25421,10800000.0
2008-06-10 06:30:00,1.25409,1.25409,1.25408,1.25408,3200000.0
2008-06-10 06:31:00,1.25453,1.25457,1.25412,1.25457,11600000.0
2008-06-10 06:32:00,1.25469,1.25481,1.25414,1.25458,13200000.0
2008-06-10 06:33:00,1.25417,1.25437,1.25414,1.25437,5600000.0
2008-06-10 06:34:00,1.25419,1.25419,1.25411,1.25412,10600000.0
2008-06-10 06:35:00,1.25379,1.25482,1.25379,1.25482,14800000.0
2008-06-10 06:36:00,1.2545,1.25452,1.25412,1.25452,12200000.0
2008-06-10 06:37:00,1.25437,1.25437,1.25397,1.25404,4200000.0
2008-06-10 06:38:00,1.25413,1.25432,1.25374,1.25392,14800000.0
2008-06-10 06:39:00,1.25413,1.25419,1.25392,1.25419,11400000.0
2008-06-10 06:40:00,1.2542,1.25429,1.2539,1.25402,22200000.0
2008-06-10 06:41:00,1.2542,1.2542,1.25372,1.25383,16000000.0
2008-06-10 06:42:00,1.25382,1.254,1.25376,1.25387,21000000.0
2008-06-10 06:43:00,1.25391,1.25411,1.25391,1.25411,3200000.0
2008-06-10 06:44:00,1.25404,1.25421,1.25389,1.25396,22800000.0
2008-06-10 06:45:00,1.25399,1.25446,1.25371,1.25446,11000000.0
2008-06-10 06:46:00,1.25368,1.25386,1.25343,1.25378,12000000.0
2008-06-10 06:47:00,1.254,1.2542,1.254,1.254,18600000.0
2008-06-10 06:48:00,1.25374,1.25387,1.25354,1.25387,18600000.0
2008-06-10 06:49:00,1.2537,1.2537,1.2535,1.25353,6000000.0
2008-06-10 06:50:00,1.2536,1.2536,1.2536,1.2536,14600000.0
2008-06-10 06:51:00,1.25347,1.25365,1.25301,1.25365,14600000.0
2008-06-10 06:52:00,1.25331,1.25372,1.25305,1.25372,8000000.0
2008-06-10 06:53:00,1.25321,1.25371,1.25321,1.25358,12800000.0
2008-06-10 06:54:00,1.2534,1.2534,1.2534,1.2534,2600000.0
2008-06-10 06:55:00,1.25357,1.25357,1.25326,1.2534,19800000.0
2008-06-10 06:56:00,1.25348,1.25392,1.2533,1.25356,19800000.0
2008-06-10 06:57:00,1.25342,1.25342,1.25333,1.25333,5600000.0
2008-06-10 06:58:00,1.25325,1.25374,1.25298,1.25336,12600000.0
2008-06-10 06:59:00,1.2535,1.25392,1.25346,1.25346,10200000.0
2008-06-10 07:00:00,1.25378,1.25387,1.25339,1.2534,16800000.0
2008-06-10 07:01:00,1.25322,1.2535,1.2531,1.2531,16200000.0
2008-06-10 07:02:00,1.25309,1.25309,1.25262,1.25284,12600000.0
2008-06-10 07:03:00,1.25282,1.25282,1.25238,1.25247,20200000.0
2008-06-10 07:04:00,1.2527,1.2532,1.2526,1.2529,20400000.0
2008-06-10 07:05:00,1.25252,1.25333,1.25252,1.25333,20400000.0
2008-06-10 07:06:00,1.25352,1.25373,1.25341,1.25373,14400000.0
2008-06-10 07:07:00,1.2536,1.2538,1.2536,1.2536,23600000.0
2008-06-10 07:08:00,1.25313,1.2537,1.25313,1.2537,23600000.0
2008-06-10 07:09:00,1.25385,1.25422,1.25378,1.25394,19400000.0
2008-06-10 07:10:00,1.25344,1.25361,1.25332,1.25332,6800000.0
2008-06-10 07:11:00,1.25355,1.254,1.25332,1.25367,18000000.0
2008-06-10 07:12:00,1.25342,1.25364,1.25334,1.25361,6200000.0
2008-06-10 07:13:00,1.25397,1.25405,1.25353,1.25353,9200000.0
2008-06-10 07:14:00,1.25398,1.25398,1.25335,1.25356,13200000.0
2008-06-10 07:15:00,1.25351,1.25366,1.25339,1.25366,10800000.0
2008-06-10 07:16:00,1.25359,1.25414,1.25349,1.25367,10800000.0
2008-06-10 07:17:00,1.25407,1.25421,1.25367,1.25369,12400000.0
2008-06-10 07:18:00,1.25391,1.25431,1.25391,1.25431,21000000.0
2008-06-10 07:19:00,1.25445,1.25454,1.25421,1.25422,10800000.0
2008-06-10 07:20:00,1.25442,1.25465,1.25415,1.25457,12200000.0
2008-06-10 07:21:00,1.2544,1.25472,1.25428,1.25472,11600000.0
2008-06-10 07:22:00,1.25451,1.25483,1.25425,1.25425,13200000.0
2008-06-10 07:23:00,1.25455,1.25477,1.2543,1.25439,16200000.0
2008-06-10 07:24:00,1.2546,1.2549,1.2546,1.2549,2600000.0
2008-06-10 07:25:00,1.25455,1.25465,1.25455,1.25465,2600000.0
2008-06-10 07:26:00,1.25501,1.25513,1.25478,1.25505,16600000.0
2008-06-10 07:27:00,1.25513,1.25513,1.25473,1.25485,20200000.0
2008-06-10 07:28:00,1.25506,1.25512,1.25471,1.25471,7200000.0
2008-06-10 07:29:00,1.25451,1.25466,1.25406,1.25406,9800000.0
2008-06-10 07:30:00,1.25426,1.25447,1.25426,1.25447,4800000.0
2008-06-10 07:31:00,1.2547,1.2549,1.2547,1.2548,6800000.0
2008-06-10 07:32:00,1.25468,1.25486,1.25442,1.25485,6800000.0
2008-06-10 07:33:00,1.25535,1.25535,1.25449,1.255,8400000.0
2008-06-10 07:34:00,1.25488,1.25543,1.25483,1.25496,9800000.0
2008-06-10 07:35:00,1.25479,1.25494,1.25409,1.25494,14600000.0
2008-06-10 07:36:00,1.25457,1.2547,1.2544,1.2544,12800000.0
2008-06-10 07:37:00,1.2544,1.2544,1.2544,1.2544,11600000.0
2008-06-10 07:38:00,1.2545,1.2546,1.2543,1.2543,11600000.0
2008-06-10 07:39:00,1.2544,1.2544,1.2544,1.2544,11600000.0
2008-06-10 07:40:00,1.2542,1.2543,1.2542,1.2543,11600000.0
2008-06-10 07:41:00,1.2544,1.2545,1.2543,1.2543,11600000.0
2008-06-10 07:42:00,1.25425,1.25459,1.25405,1.25413,11600000.0
2008-06-10 07:43:00,1.25396,1.25415,1.25383,1.25415,9400000.0
2008-06-10 07:44:00,1.2547,1.2547,1.2545,1.2546,16200000.0
2008-06-10 07:45:00,1.25427,1.2547,1.25407,1.25434,16200000.0
2008-06-10 07:46:00,1.25388,1.25423,1.2537,1.25423,8800000.0
2008-06-10 07:47:00,1.25416,1.25453,1.25411,1.25414,9000000.0
2008-06-10 07:48:00,1.25379,1.25433,1.25375,1.25405,22000000.0
2008-06-10 07:49:00,1.25403,1.25459,1.25403,1.25459,14200000.0
2008-06-10 07:50:00,1.25444,1.25542,1.25414,1.25466,69600000.0
2008-06-10 07:51:00,1.25436,1.25436,1.25391,1.25391,13400000.0
2008-06-10 07:52:00,1.2543,1.25465,1.2541,1.2542,14200000.0
2008-06-10 07:53:00,1.25468,1.25478,1.25455,1.25455,12200000.0
2008-06-10 07:54:00,1.25442,1.25522,1.25442,1.255,12400000.0
2008-06-10 07:55:00,1.25503,1.25527,1.25499,1.25499,16600000.0
2008-06-10 07:56:00,1.25485,1.25515,1.25481,1.25491,14200000.0
2008-06-10 07:57:00,1.25478,1.25508,1.25458,1.25479,14600000.0
2008-06-10 07:58:00,1.2555,1.2555,1.25463,1.25481,9400000.0
2008-06-10 07:59:00,1.25487,1.25487,1.25449,1.25463,25800000.0
2008-06-10 08:00:00,1.25459,1.25484,1.25395,1.25422,7600000.0
2008-06-10 08:01:00,1.25462,1.25491,1.25444,1.25444,13400000.0
2008-06-10 08:02:00,1.25421,1.25428,1.25401,1.25401,8600000.0
2008-06-10 08:03:00,1.25375,1.25402,1.25365,1.25402,46400000.0
2008-06-10 08:04:00,1.25431,1.25442,1.25397,1.2542,11800000.0
2008-06-10 08:05:00,1.25419,1.25427,1.25403,1.25403,14800000.0
2008-06-10 08:06:00,1.25482,1.25482,1.2543,1.25442,11400000.0
2008-06-10 08:07:00,1.25382,1.25432,1.25382,1.25428,13000000.0
2008-06-10 08:08:00,1.25409,1.25443,1.25409,1.25443,11400000.0
2008-06-10 08:09:00,1.25443,1.25443,1.25392,1.25392,7200000.0
2008-06-10 08:10:00,1.25437,1.2545,1.25421,1.25421,13200000.0
2008-06-10 08:11:00,1.25389,1.25446,1.25389,1.25402,12600000.0
2008-06-10 08:12:00,1.2544,1.2546,1.2544,1.2546,3200000.0
2008-06-10 08:13:00,1.2545,1.2546,1.2544,1.2545,3200000.0
2008-06-10 08:14:00,1.25394,1.25442,1.25394,1.25442,3200000.0
2008-06-10 08:15:00,1.25449,1.25497,1.25449,1.25497,9800000.0
2008-06-10 08:16:00,1.25552,1.25552,1.25505,1.25505,21800000.0
2008-06-10 08:17:00,1.25564,1.25577,1.25518,1.25529,10000000.0
2008-06-10 08:18:00,1.25509,1.25564,1.25509,1.25546,19600000.0
2008-06-10 08:19:00,1.25571,1.25592,1.25552,1.25576,9400000.0
2008-06-10 08:20:00,1.25583,1.25583,1.25539,1.25539,20400000.0
2008-06-10 08:21:00,1.25519,1.25531,1.25464,1.25464,36000000.0
2008-06-10 08:22:00,1.25503,1.25544,1.25503,1.25532,22400000.0
2008-06-10 08:23:00,1.25547,1.25547,1.25473,1.25473,7800000.0
2008-06-10 08:24:00,1.25476,1.25533,1.25475,1.2548,24800000.0
2008-06-10 08:25:00,1.25483,1.25483,1.25469,1.25469,2600000.0
2008-06-10 08:26:00,1.25461,1.25502,1.25439,1.25502,13600000.0
2008-06-10 08:27:00,1.25474,1.25544,1.25437,1.25509,70200000.0
2008-06-10 08:28:00,1.25444,1.25465,1.25414,1.25414,9400000.0
2008-06-10 08:29:00,1.25421,1.25474,1.25372,1.25417,15800000.0
2008-06-10 08:30:00,1.25466,1.25466,1.25391,1.25416,9000000.0
2008-06-10 08:31:00,1.25428,1.25435,1.25396,1.25435,15400000.0
2008-06-10 08:32:00,1.25424,1.25428,1.2539,1.25397,8800000.0
2008-06-10 08:33:00,1.254,1.254,1.25377,1.25377,8400000.0
2008-06-10 08:34:00,1.25384,1.25415,1.25377,1.25415,23400000.0
2008-06-10 08:35:00,1.25392,1.25402,1.25392,1.25399,9200000.0
2008-06-10 08:36:00,1.25371,1.25419,1.25371,1.25419,8400000.0
2008-06-10 08:37:00,1.25372,1.25434,1.25372,1.25412,13800000.0
2008-06-10 08:38:00,1.25403,1.25455,1.25403,1.2541,22800000.0
2008-06-10 08:39:00,1.25413,1.25482,1.25413,1.25421,10000000.0
2008-06-10 08:40:00,1.25447,1.25496,1.25447,1.25473,31600000.0
2008-06-10 08:41:00,1.25497,1.25507,1.25456,1.25507,6800000.0
2008-06-10 08:42:00,1.25431,1.25431,1.2541,1.25415,7000000.0
2008-06-10 08:43:00,1.2545,1.2549,1.2545,1.2549,30000000.0
2008-06-10 08:44:00,1.2543,1.25456,1.25426,1.25431,30000000.0
2008-06-10 08:45:00,1.25449,1.25515,1.25448,1.25472,41200000.0
2008-06-10 08:46:00,1.25443,1.25466,1.25403,1.25437,7600000.0
2008-06-10 08:47:00,1.25417,1.25444,1.25385,1.25435,19200000.0
2008-06-10 08:48:00,1.2541,1.2544,1.25378,1.25402,80600000.0
2008-06-10 08:49:00,1.25427,1.2547,1.25422,1.25426,15600000.0
2008-06-10 08:50:00,1.25428,1.25442,1.25393,1.25439,10600000.0
2008-06-10 08:51:00,1.25434,1.25461,1.25413,1.25429,48200000.0
2008-06-10 08:52:00,1.25427,1.25443,1.2541,1.2541,13300000.0
2008-06-10 08:53:00,1.25419,1.25419,1.25367,1.25383,128200000.0
2008-06-10 08:54:00,1.25477,1.25495,1.25464,1.25464,17200000.0
2008-06-10 08:55:00,1.25508,1.25522,1.25501,1.25506,8200000.0
2008-06-10 08:56:00,1.25488,1.25543,1.25474,1.25474,23200000.0
2008-06-10 08:57:00,1.25489,1.25527,1.25489,1.25513,13200000.0
2008-06-10 08:58:00,1.25457,1.25557,1.25457,1.25514,8400000.0
2008-06-10 08:59:00,1.2551,1.2559,1.2551,1.25547,138400000.0
2008-06-10 09:00:00,1.25546,1.2557,1.25494,1.25494,90200000.0
2008-06-10 09:01:00,1.25505,1.25505,1.25433,1.25451,14800000.0
2008-06-10 09:02:00,1.25452,1.25524,1.25452,1.25516,7400000.0
2008-06-10 09:03:00,1.25493,1.25562,1.25493,1.25561,21600000.0
2008-06-10 09:04:00,1.25529,1.25586,1.25529,1.25585,11600000.0
2008-06-10 09:05:00,1.25553,1.25553,1.25474,1.25479,9400000.0
2008-06-10 09:06:00,1.25523,1.2557,1.25507,1.25518,12600000.0
2008-06-10 09:07:00,1.25515,1.25566,1.2551,1.25547,6200000.0
2008-06-10 09:08:00,1.25543,1.25602,1.25543,1.25557,15400000.0
2008-06-10 09:09:00,1.25556,1.25556,1.25509,1.25509,22800000.0
2008-06-10 09:10:00,1.25532,1.25532,1.25519,1.25523,8400000.0
2008-06-10 09:11:00,1.25492,1.25555,1.25469,1.25498,6800000.0
2008-06-10 09:12:00,1.25482,1.25516,1.25464,1.25516,6200000.0
2008-06-10 09:13:00,1.25524,1.25525,1.2549,1.25525,10800000.0
2008-06-10 09:14:00,1.25556,1.25595,1.25539,1.25548,16600000.0
2008-06-10 09:15:00,1.25545,1.25545,1.25485,1.25503,18400000.0
2008-06-10 09:16:00,1.25517,1.25517,1.25453,1.25488,7400000.0
2008-06-10 09:17:00,1.25456,1.25501,1.2545,1.25501,14000000.0
2008-06-10 09:18:00,1.25493,1.25545,1.25477,1.25545,7800000.0
2008-06-10 09:19:00,1.25573,1.25582,1.25541,1.25582,7200000.0
2008-06-10 09:20:00,1.25574,1.25574,1.25509,1.25542,17400000.0
2008-06-10 09:21:00,1.25553,1.25579,1.25542,1.25542,10000000.0
2008-06-10 09:22:00,1.25559,1.25586,1.25529,1.25566,20000000.0
2008-06-10 09:23:00,1.25541,1.25551,1.25541,1.25551,17800000.0
2008-06-10 09:24:00,1.25581,1.25581,1.25562,1.25566,16800000.0
2008-06-10 09:25:00,1.25579,1.25594,1.25557,1.25568,11000000.0
2008-06-10 09:26:00,1.25634,1.25635,1.25554,1.25572,17600000.0
2008-06-10 09:27:00,1.25597,1.25628,1.25562,1.25586,12600000.0
2008-06-10 09:28:00,1.25564,1.25564,1.25497,1.25514,17200000.0
2008-06-10 09:29:00,1.25493,1.25525,1.25489,1.25525,8400000.0
2008-06-10 09:30:00,1.25502,1.25502,1.25496,1.25496,3200000.0
2008-06-10 09:31:00,1.25466,1.25486,1.25436,1.25486,15000000.0
2008-06-10 09:32:00,1.2548,1.25482,1.25475,1.25482,6800000.0
2008-06-10 09:33:00,1.25474,1.25505,1.25465,1.25505,8400000.0
2008-06-10 09:34:00,1.25492,1.25514,1.2548,1.25489,6400000.0
2008-06-10 09:35:00,1.25525,1.25529,1.25505,1.25529,12400000.0
2008-06-10 09:36:00,1.2556,1.2558,1.2555,1.2558,133600000.0
2008-06-10 09:37:00,1.25565,1.25565,1.25454,1.2551,133600000.0
2008-06-10 09:38:00,1.25529,1.25557,1.25505,1.25528,18800000.0
2008-06-10 09:39:00,1.2556,1.2558,1.2554,1.2556,10600000.0
2008-06-10 09:40:00,1.25544,1.25544,1.25469,1.25469,10600000.0
2008-06-10 09:41:00,1.25474,1.2549,1.25461,1.25461,13600000.0
2008-06-10 09:42:00,1.25509,1.25509,1.25465,1.25484,14000000.0
2008-06-10 09:43:00,1.25514,1.25557,1.25471,1.25511,14600000.0
2008-06-10 09:44:00,1.255,1.25533,1.25482,1.25533,12400000.0
2008-06-10 09:45:00,1.25438,1.2549,1.25438,1.25467,12600000.0
2008-06-10 09:46:00,1.25468,1.25504,1.25463,1.25463,17400000.0
2008-06-10 09:47:00,1.25454,1.25457,1.25438,1.25457,11600000.0
2008-06-10 09:48:00,1.25444,1.25479,1.25444,1.25473,15200000.0
2008-06-10 09:49:00,1.2544,1.25478,1.2544,1.25478,11600000.0
2008-06-10 09:50:00,1.25473,1.25548,1.25473,1.25486,26200000.0
2008-06-10 09:51:00,1.25472,1.25492,1.25434,1.25457,12600000.0
2008-06-10 09:52:00,1.25444,1.25444,1.25398,1.25431,11800000.0
2008-06-10 09:53:00,1.25392,1.25423,1.25389,1.25423,10800000.0
2008-06-10 09:54:00,1.25361,1.25361,1.2533,1.2533,20400000.0
2008-06-10 09:55:00,1.25377,1.25423,1.25354,1.25423,16800000.0
2008-06-10 09:56:00,1.2541,1.25504,1.2541,1.25415,81400000.0
2008-06-10 09:57:00,1.25468,1.25468,1.25451,1.25456,10600000.0
2008-06-10 09:58:00,1.25489,1.25494,1.25464,1.25494,73000000.0
2008-06-10 09:59:00,1.25479,1.25512,1.25459,1.25512,15400000.0
2008-06-10 10:00:00,1.25501,1.25556,1.25487,1.25487,15200000.0
2008-06-10 10:01:00,1.25532,1.25532,1.25471,1.25471,9400000.0
2008-06-10 10:02:00,1.2551,1.2551,1.2549,1.2551,78200000.0
2008-06-10 10:03:00,1.25473,1.25535,1.25445,1.25466,78200000.0
2008-06-10 10:04:00,1.25415,1.25422,1.25398,1.25422,24600000.0
2008-06-10 10:05:00,1.25438,1.25438,1.25399,1.25399,54800000.0
2008-06-10 10:06:00,1.25413,1.25473,1.25408,1.25458,69400000.0
2008-06-10 10:07:00,1.25403,1.25483,1.25403,1.25483,9600000.0
2008-06-10 10:08:00,1.2543,1.25457,1.25405,1.25405,66400000.0
2008-06-10 10:09:00,1.25389,1.25412,1.25389,1.25393,6600000.0
2008-06-10 10:10:00,1.25406,1.25413,1.25393,1.25405,96600000.0
2008-06-10 10:11:00,1.25361,1.25426,1.25361,1.25425,64800000.0
2008-06-10 10:12:00,1.25444,1.25476,1.25439,1.25466,54400000.0
2008-06-10 10:13:00,1.2546,1.25499,1.25453,1.25499,9400000.0
2008-06-10 10:14:00,1.25504,1.25504,1.25419,1.25419,44600000.0
2008-06-10 10:15:00,1.25401,1.25434,1.254,1.25415,38800000.0
2008-06-10 10:16:00,1.2539,1.25438,1.2539,1.25403,15200000.0
2008-06-10 10:17:00,1.25428,1.25428,1.25365,1.25401,9000000.0
2008-06-10 10:18:00,1.25384,1.25407,1.25363,1.25388,65300000.0
2008-06-10 10:19:00,1.25408,1.25419,1.25349,1.25415,16200000.0
2008-06-10 10:20:00,1.25386,1.25429,1.25386,1.25408,20000000.0
2008-06-10 10:21:00,1.25409,1.25442,1.25409,1.25439,55600000.0
2008-06-10 10:22:00,1.25411,1.25437,1.25378,1.25403,11600000.0
2008-06-10 10:23:00,1.25423,1.25436,1.25393,1.254,59600000.0
2008-06-10 10:24:00,1.25431,1.25451,1.25419,1.25435,7800000.0
2008-06-10 10:25:00,1.25479,1.25517,1.25469,1.25486,8400000.0
2008-06-10 10:26:00,1.25539,1.25582,1.25522,1.25553,96400000.0
2008-06-10 10:27:00,1.25509,1.25539,1.25509,1.25523,110000000.0
2008-06-10 10:28:00,1.25481,1.25481,1.25462,1.25467,11000000.0
2008-06-10 10:29:00,1.25439,1.25451,1.2541,1.25413,17000000.0
2008-06-10 10:30:00,1.25431,1.25483,1.25408,1.25426,124600000.0
2008-06-10 10:31:00,1.25388,1.25461,1.25388,1.25443,88600000.0
2008-06-10 10:32:00,1.2545,1.25497,1.25449,1.25453,26000000.0
2008-06-10 10:33:00,1.25488,1.25552,1.25463,1.2549,134200000.0
2008-06-10 10:34:00,1.25477,1.2553,1.25436,1.25441,148200000.0
2008-06-10 10:35:00,1.2548,1.25505,1.25454,1.25454,104800000.0
2008-06-10 10:36:00,1.25465,1.25465,1.25416,1.25422,22200000.0
2008-06-10 10:37:00,1.25463,1.25486,1.25437,1.25437,11600000.0
2008-06-10 10:38:00,1.25461,1.25494,1.25457,1.25458,83800000.0
2008-06-10 10:39:00,1.25433,1.25469,1.25433,1.25437,11000000.0
2008-06-10 10:40:00,1.25445,1.25457,1.2543,1.25439,14800000.0
2008-06-10 10:41:00,1.25398,1.25479,1.25398,1.25479,19400000.0
2008-06-10 10:42:00,1.2549,1.2551,1.2547,1.2551,9400000.0
2008-06-10 10:43:00,1.25489,1.25539,1.25445,1.25445,9400000.0
2008-06-10 10:44:00,1.25521,1.25559,1.25492,1.25532,12800000.0
2008-06-10 10:45:00,1.25551,1.25566,1.25526,1.25549,12800000.0
2008-06-10 10:46:00,1.2554,1.25562,1.25518,1.25523,49200000.0
2008-06-10 10:47:00,1.2555,1.25566,1.25502,1.25513,108000000.0
2008-06-10 10:48:00,1.25451,1.25451,1.25394,1.25394,9800000.0
2008-06-10 10:49:00,1.25411,1.25447,1.25389,1.2539,93400000.0
2008-06-10 10:50:00,1.25409,1.2543,1.25388,1.25388,20000000.0
2008-06-10 10:51:00,1.25373,1.25438,1.25352,1.25438,11800000.0
2008-06-10 10:52:00,1.25445,1.25528,1.25429,1.25453,101200000.0
2008-06-10 10:53:00,1.25469,1.25483,1.2542,1.25473,15400000.0
2008-06-10 10:54:00,1.25493,1.25496,1.25454,1.25458,15600000.0
2008-06-10 10:55:00,1.2544,1.2545,1.25398,1.25403,104200000.0
2008-06-10 10:56:00,1.25415,1.25437,1.2541,1.25422,9800000.0
2008-06-10 10:57:00,1.25432,1.25432,1.2537,1.25404,23600000.0
2008-06-10 10:58:00,1.25415,1.25462,1.25384,1.25462,11800000.0
2008-06-10 10:59:00,1.25474,1.25474,1.25445,1.25456,19600000.0
2008-06-10 11:00:00,1.25445,1.25487,1.25439,1.25439,20600000.0
2008-06-10 11:01:00,1.25447,1.25471,1.25447,1.25459,76000000.0
2008-06-10 11:02:00,1.25453,1.25487,1.25425,1.25433,51600000.0
2008-06-10 11:03:00,1.25419,1.25462,1.25413,1.25417,17400000.0
2008-06-10 11:04:00,1.25412,1.25449,1.25412,1.25435,126600000.0
2008-06-10 11:05:00,1.25466,1.25476,1.25443,1.25476,10000000.0
2008-06-10 11:06:00,1.2548,1.25502,1.25458,1.25489,59800000.0
2008-06-10 11:07:00,1.25449,1.25504,1.25422,1.2544,26600000.0
2008-06-10 11:08:00,1.25494,1.25517,1.2544,1.25476,13600000.0
2008-06-10 11:09:00,1.25476,1.25483,1.25451,1.25477,64800000.0
2008-06-10 11:10:00,1.25477,1.25477,1.25451,1.2547,42400000.0
2008-06-10 11:11:00,1.25471,1.25499,1.25459,1.25467,18200000.0
2008-06-10 11:12:00,1.2546,1.25492,1.25449,1.25449,21600000.0
2008-06-10 11:13:00,1.25459,1.25467,1.25414,1.25467,42800000.0
2008-06-10 11:14:00,1.25442,1.25497,1.25442,1.25451,11800000.0
2008-06-10 11:15:00,1.25434,1.25462,1.25427,1.25427,20600000.0
2008-06-10 11:16:00,1.254,1.2543,1.25389,1.2543,18200000.0
2008-06-10 11:17:00,1.25465,1.25506,1.25458,1.25489,44800000.0
2008-06-10 11:18:00,1.25521,1.25521,1.25466,1.25466,13200000.0
2008-06-10 11:19:00,1.25474,1.25505,1.25474,1.25499,33000000.0
2008-06-10 11:20:00,1.25491,1.25505,1.25483,1.25498,11800000.0
2008-06-10 11:21:00,1.25487,1.25511,1.25472,1.25473,84200000.0
2008-06-10 11:22:00,1.25482,1.25495,1.25418,1.25478,13600000.0
2008-06-10 11:23:00,1.25484,1.25508,1.25484,1.25507,74100000.0
2008-06-10 11:24:00,1.25505,1.25523,1.25494,1.25494,22800000.0
2008-06-10 11:25:00,1.25509,1.25535,1.25495,1.25495,19600000.0
2008-06-10 11:26:00,1.25507,1.25546,1.25496,1.25533,15400000.0
2008-06-10 11:27:00,1.25537,1.25537,1.2546,1.25498,9400000.0
2008-06-10 11:28:00,1.25489,1.2551,1.25478,1.25478,8400000.0
2008-06-10 11:29:00,1.25445,1.25474,1.25445,1.25456,6200000.0
2008-06-10 11:30:00,1.25444,1.25528,1.25444,1.25528,12400000.0
2008-06-10 11:31:00,1.25549,1.25587,1.25534,1.25534,15400000.0
2008-06-10 11:32:00,1.2555,1.25568,1.25527,1.25531,5600000.0
2008-06-10 11:33:00,1.25553,1.25553,1.25507,1.25526,14400000.0
2008-06-10 11:34:00,1.25505,1.25505,1.25458,1.25472,13400000.0
2008-06-10 11:35:00,1.25508,1.25535,1.25507,1.2551,7600000.0
2008-06-10 11:36:00,1.2554,1.2557,1.2554,1.2556,10000000.0
2008-06-10 11:37:00,1.25531,1.25545,1.25504,1.25531,10000000.0
2008-06-10 11:38:00,1.25567,1.25588,1.25546,1.25577,85800000.0
2008-06-10 11:39:00,1.25522,1.25566,1.25493,1.25554,20400000.0
2008-06-10 11:40:00,1.2555,1.25578,1.25499,1.2556,33200000.0
2008-06-10 11:41:00,1.25536,1.25573,1.25536,1.25552,82400000.0
2008-06-10 11:42:00,1.25579,1.25622,1.25579,1.25622,9200000.0
2008-06-10 11:43:00,1.25665,1.25689,1.25635,1.25689,34200000.0
2008-06-10 11:44:00,1.25696,1.25696,1.25628,1.25628,8400000.0
2008-06-10 11:45:00,1.25618,1.25618,1.25573,1.25573,6400000.0
2008-06-10 11:46:00,1.25621,1.25642,1.25615,1.25627,14800000.0
2008-06-10 11:47:00,1.25616,1.25616,1.25556,1.25559,26600000.0
2008-06-10 11:48:00,1.25567,1.2566,1.25567,1.25587,87600000.0
2008-06-10 11:49:00,1.25608,1.25678,1.25595,1.25647,67400000.0
2008-06-10 11:50:00,1.25662,1.25718,1.25657,1.25682,15200000.0
2008-06-10 11:51:00,1.25672,1.25685,1.25655,1.25667,66000000.0
2008-06-10 11:52:00,1.25654,1.25657,1.25606,1.25617,111000000.0
2008-06-10 11:53:00,1.25612,1.25613,1.25576,1.25586,116800000.0
2008-06-10 11:54:00,1.25642,1.25671,1.25628,1.25643,18000000.0
2008-06-10 11:55:00,1.25686,1.25686,1.25633,1.25642,13800000.0
2008-06-10 11:56:00,1.25667,1.25721,1.25667,1.25709,84900000.0
2008-06-10 11:57:00,1.25682,1.25715,1.25636,1.25697,88600000.0
2008-06-10 11:58:00,1.25706,1.2574,1.25682,1.25695,16600000.0
2008-06-10 11:59:00,1.25706,1.25742,1.25696,1.25723,102000000.0
2008-06-10 12:00:00,1.25681,1.25717,1.25681,1.25682,14000000.0
2008-06-10 12:01:00,1.25699,1.25699,1.25652,1.25652,3600000.0
2008-06-10 12:02:00,1.25662,1.25662,1.25615,1.25627,12800000.0
2008-06-10 12:03:00,1.25687,1.25705,1.25665,1.25667,117800000.0
2008-06-10 12:04:00,1.25633,1.25655,1.25614,1.25614,51000000.0
2008-06-10 12:05:00,1.25633,1.2569,1.25617,1.25655,16800000.0
2008-06-10 12:06:00,1.25634,1.25645,1.25588,1.25607,91000000.0
2008-06-10 12:07:00,1.25645,1.25645,1.25622,1.25622,4800000.0
2008-06-10 12:08:00,1.25633,1.25662,1.25615,1.25662,19000000.0
2008-06-10 12:09:00,1.25589,1.25621,1.25577,1.25606,34800000.0
2008-06-10 12:10:00,1.25635,1.25635,1.25589,1.25593,58600000.0
2008-06-10 12:11:00,1.25604,1.25623,1.25596,1.25598,11000000.0
2008-06-10 12:12:00,1.25575,1.25625,1.25574,1.25574,9400000.0
2008-06-10 12:13:00,1.25607,1.25607,1.25523,1.25565,12400000.0
2008-06-10 12:14:00,1.25552,1.25581,1.2555,1.25557,77600000.0
2008-06-10 12:15:00,1.25566,1.25601,1.2555,1.25593,103600000.0
2008-06-10 12:16:00,1.2561,1.25629,1.25578,1.25578,78400000.0
2008-06-10 12:17:00,1.25575,1.25611,1.25554,1.25611,15800000.0
2008-06-10 12:18:00,1.25613,1.25654,1.25609,1.25654,14200000.0
2008-06-10 12:19:00,1.25621,1.25697,1.25621,1.25685,10400000.0
2008-06-10 12:20:00,1.25673,1.25673,1.25592,1.25615,21800000.0
2008-06-10 12:21:00,1.25703,1.25703,1.25629,1.25668,8800000.0
2008-06-10 12:22:00,1.25626,1.25683,1.25597,1.25597,98600000.0
2008-06-10 12:23:00,1.25642,1.25652,1.25615,1.25652,14800000.0
2008-06-10 12:24:00,1.25627,1.25656,1.25627,1.25638,11600000.0
2008-06-10 12:25:00,1.25661,1.257,1.25661,1.25695,20400000.0
2008-06-10 12:26:00,1.25736,1.25765,1.25718,1.25726,99800000.0
2008-06-10 12:27:00,1.25714,1.25736,1.25708,1.25708,16400000.0
2008-06-10 12:28:00,1.25736,1.25742,1.25703,1.25742,10400000.0
2008-06-10 12:29:00,1.25726,1.25761,1.25726,1.25726,10200000.0
2008-06-10 12:30:00,1.25744,1.25785,1.25736,1.25743,11600000.0
2008-06-10 12:31:00,1.25728,1.25757,1.25728,1.25757,11800000.0
2008-06-10 12:32:00,1.2579,1.2579,1.25748,1.25777,12200000.0
2008-06-10 12:33:00,1.25747,1.25769,1.25743,1.25743,8000000.0
2008-06-10 12:34:00,1.25782,1.25798,1.25754,1.25764,19400000.0
2008-06-10 12:35:00,1.25777,1.25829,1.25754,1.25776,12800000.0
2008-06-10 12:36:00,1.25789,1.25809,1.25769,1.25773,8800000.0
2008-06-10 12:37:00,1.25777,1.25811,1.25771,1.25789,28400000.0
2008-06-10 12:38:00,1.25849,1.25849,1.25799,1.25829,21600000.0
2008-06-10 12:39:00,1.25818,1.25841,1.25789,1.25802,108800000.0
2008-06-10 12:40:00,1.2581,1.2581,1.25779,1.25806,7600000.0
2008-06-10 12:41:00,1.25787,1.25863,1.25787,1.25863,19000000.0
2008-06-10 12:42:00,1.2578,1.2578,1.25729,1.25773,19600000.0
2008-06-10 12:43:00,1.2579,1.25808,1.25756,1.25769,6200000.0
2008-06-10 12:44:00,1.25777,1.25791,1.25777,1.25791,4800000.0
2008-06-10 12:45:00,1.25706,1.25772,1.25706,1.2576,77600000.0
2008-06-10 12:46:00,1.2577,1.2578,1.25734,1.25734,89800000.0
2008-06-10 12:47:00,1.25747,1.25759,1.25733,1.25759,8200000.0
2008-06-10 12:48:00,1.25766,1.25808,1.25765,1.25808,70600000.0
2008-06-10 12:49:00,1.25821,1.25848,1.25774,1.25789,12200000.0
2008-06-10 12:50:00,1.25758,1.25791,1.25754,1.25754,15800000.0
2008-06-10 12:51:00,1.25739,1.25752,1.25713,1.25729,17600000.0
2008-06-10 12:52:00,1.2572,1.25746,1.25692,1.25692,27000000.0
2008-06-10 12:53:00,1.25694,1.25712,1.25666,1.25676,19800000.0
2008-06-10 12:54:00,1.25673,1.25726,1.25661,1.25679,23400000.0
2008-06-10 12:55:00,1.25711,1.25756,1.25711,1.25756,62400000.0
2008-06-10 12:56:00,1.25737,1.25737,1.25679,1.25684,9400000.0
2008-06-10 12:57:00,1.25707,1.25711,1.25666,1.25672,19200000.0
2008-06-10 12:58:00,1.25656,1.25739,1.25656,1.25685,17800000.0
2008-06-10 12:59:00,1.2569,1.25751,1.2565,1.25751,12400000.0
2008-06-10 13:00:00,1.25777,1.25802,1.25742,1.25742,18800000.0
2008-06-10 13:01:00,1.25756,1.25766,1.25705,1.2571,22000000.0
2008-06-10 13:02:00,1.25715,1.25727,1.25686,1.2572,18400000.0
2008-06-10 13:03:00,1.25692,1.25716,1.25682,1.25716,33600000.0
2008-06-10 13:04:00,1.25716,1.25716,1.25647,1.25698,20600000.0
2008-06-10 13:05:00,1.25684,1.25695,1.25663,1.25669,29200000.0
2008-06-10 13:06:00,1.25672,1.25701,1.25668,1.25668,13200000.0
2008-06-10 13:07:00,1.25676,1.25706,1.25657,1.25689,19400000.0
2008-06-10 13:08:00,1.25733,1.25738,1.25708,1.25736,24200000.0
2008-06-10 13:09:00,1.25739,1.25788,1.25716,1.25733,33600000.0
2008-06-10 13:10:00,1.25754,1.25798,1.25754,1.25758,11200000.0
2008-06-10 13:11:00,1.25716,1.25732,1.25709,1.25711,64200000.0
2008-06-10 13:12:00,1.25722,1.25751,1.2571,1.25719,16200000.0
2008-06-10 13:13:00,1.25711,1.25727,1.25703,1.25712,10800000.0
2008-06-10 13:14:00,1.25675,1.25718,1.25667,1.25711,26800000.0
2008-06-10 13:15:00,1.25733,1.25736,1.25706,1.25722,18200000.0
2008-06-10 13:16:00,1.25717,1.25759,1.25711,1.25725,37400000.0
2008-06-10 13:17:00,1.25701,1.2577,1.25701,1.25733,14800000.0
2008-06-10 13:18:00,1.25731,1.25771,1.25701,1.25714,76400000.0
2008-06-10 13:19:00,1.25673,1.25692,1.25642,1.25673,21800000.0
2008-06-10 13:20:00,1.2568,1.25693,1.25633,1.2567,12400000.0
2008-06-10 13:21:00,1.25651,1.25684,1.25631,1.25684,21200000.0
2008-06-10 13:22:00,1.25647,1.257,1.25639,1.25639,15200000.0
2008-06-10 13:23:00,1.2566,1.2572,1.25654,1.25702,41600000.0
2008-06-10 13:24:00,1.25722,1.25722,1.25676,1.25688,17000000.0
2008-06-10 13:25:00,1.2569,1.25734,1.2569,1.25717,99600000.0
2008-06-10 13:26:00,1.25718,1.25787,1.25698,1.25787,10000000.0
2008-06-10 13:27:00,1.25786,1.25823,1.25751,1.25767,12400000.0
2008-06-10 13:28:00,1.25772,1.25798,1.25772,1.25798,15800000.0
2008-06-10 13:29:00,1.25836,1.25868,1.25836,1.25856,24600000.0
2008-06-10 13:30:00,1.25896,1.25927,1.25896,1.25927,28800000.0
2008-06-10 13:31:00,1.25961,1.25961,1.25902,1.25931,13200000.0
2008-06-10 13:32:00,1.25936,1.25936,1.25884,1.2592,16200000.0
2008-06-10 13:33:00,1.25897,1.25964,1.25897,1.25926,12200000.0
2008-06-10 13:34:00,1.2592,1.25982,1.25913,1.25937,14400000.0
2008-06-10 13:35:00,1.2595,1.25985,1.25942,1.25982,13200000.0
2008-06-10 13:36:00,1.25939,1.25982,1.25939,1.25974,22200000.0
2008-06-10 13:37:00,1.26002,1.26061,1.26002,1.26017,12600000.0
2008-06-10 13:38:00,1.25988,1.26002,1.25988,1.25993,9000000.0
2008-06-10 13:39:00,1.26012,1.26025,1.26003,1.26003,30000000.0
2008-06-10 13:40:00,1.26035,1.26051,1.26004,1.26024,53000000.0
2008-06-10 13:41:00,1.26031,1.26083,1.26014,1.26014,25800000.0
2008-06-10 13:42:00,1.26023,1.2604,1.26015,1.26017,8400000.0
2008-06-10 13:43:00,1.2602,1.26041,1.25996,1.25996,12800000.0
2008-06-10 13:44:00,1.25997,1.26014,1.25986,1.26008,14000000.0
2008-06-10 13:45:00,1.26035,1.26035,1.25952,1.25955,11000000.0
2008-06-10 13:46:00,1.25962,1.25992,1.25943,1.25981,29200000.0
2008-06-10 13:47:00,1.25977,1.25994,1.25977,1.25994,12800000.0
2008-06-10 13:48:00,1.25978,1.25999,1.25959,1.25959,20000000.0
2008-06-10 13:49:00,1.25966,1.25977,1.25938,1.25938,9400000.0
2008-06-10 13:50:00,1.25963,1.25991,1.25918,1.2594,19600000.0
2008-06-10 13:51:00,1.25875,1.25893,1.25856,1.25886,28600000.0
2008-06-10 13:52:00,1.25889,1.25934,1.25889,1.25933,14600000.0
2008-06-10 13:53:00,1.25905,1.25905,1.25845,1.25868,17400000.0
2008-06-10 13:54:00,1.25856,1.25947,1.25856,1.25947,22600000.0
2008-06-10 13:55:00,1.25909,1.25912,1.25871,1.25871,16800000.0
2008-06-10 13:56:00,1.25901,1.25921,1.25871,1.25921,10400000.0
2008-06-10 13:57:00,1.25861,1.25929,1.25861,1.25927,10600000.0
2008-06-10 13:58:00,1.25925,1.25986,1.25925,1.25986,13000000.0
2008-06-10 13:59:00,1.26016,1.26016,1.25955,1.25968,42000000.0
2008-06-10 14:00:00,1.26001,1.26014,1.25983,1.25993,79800000.0
2008-06-10 14:01:00,1.25978,1.26055,1.25978,1.26055,87600000.0
2008-06-10 14:02:00,1.26006,1.26032,1.25988,1.26028,23600000.0
2008-06-10 14:03:00,1.25993,1.26072,1.25979,1.26013,17800000.0
2008-06-10 14:04:00,1.26048,1.26048,1.25961,1.25965,21400000.0
2008-06-10 14:05:00,1.25987,1.26004,1.25987,1.26001,4200000.0
2008-06-10 14:06:00,1.26042,1.26042,1.25987,1.26011,14000000.0
2008-06-10 14:07:00,1.2599,1.26025,1.25988,1.25988,12200000.0
2008-06-10 14:08:00,1.25995,1.25998,1.25971,1.25998,19400000.0
2008-06-10 14:09:00,1.25983,1.26009,1.25973,1.26009,7400000.0
2008-06-10 14:10:00,1.2602,1.2603,1.2601,1.2601,11000000.0
2008-06-10 14:11:00,1.25946,1.25978,1.2594,1.25956,11000000.0
2008-06-10 14:12:00,1.25943,1.25992,1.25943,1.25987,10200000.0
2008-06-10 14:13:00,1.25985,1.26022,1.25985,1.26001,36000000.0
2008-06-10 14:14:00,1.26034,1.26038,1.25996,1.26013,14400000.0
2008-06-10 14:15:00,1.2602,1.26057,1.25992,1.26009,14200000.0
2008-06-10 14:16:00,1.26043,1.26043,1.26008,1.26017,12800000.0
2008-06-10 14:17:00,1.26046,1.26046,1.25975,1.25995,13800000.0
2008-06-10 14:18:00,1.25989,1.26006,1.25966,1.2599,14600000.0
2008-06-10 14:19:00,1.26021,1.26021,1.25964,1.25974,11800000.0
2008-06-10 14:20:00,1.25924,1.25982,1.25908,1.25932,11000000.0
2008-06-10 14:21:00,1.25897,1.25921,1.25882,1.25913,22000000.0
2008-06-10 14:22:00,1.25926,1.25926,1.25852,1.2588,16000000.0
2008-06-10 14:23:00,1.25887,1.25931,1.25874,1.25875,13800000.0
2008-06-10 14:24:00,1.25896,1.25928,1.2588,1.25903,9400000.0
2008-06-10 14:25:00,1.2595,1.2595,1.2592,1.2593,16400000.0
2008-06-10 14:26:00,1.25889,1.25944,1.25864,1.25864,16400000.0
2008-06-10 14:27:00,1.25841,1.25881,1.25827,1.25872,47400000.0
2008-06-10 14:28:00,1.2585,1.25912,1.25837,1.25837,14200000.0
2008-06-10 14:29:00,1.25845,1.25845,1.25789,1.25789,5800000.0
2008-06-10 14:30:00,1.25777,1.25854,1.25777,1.25854,12400000.0
2008-06-10 14:31:00,1.25827,1.25845,1.25811,1.25829,78300000.0
2008-06-10 14:32:00,1.25834,1.25903,1.25834,1.25848,13200000.0
2008-06-10 14:33:00,1.25842,1.25869,1.25801,1.25869,18600000.0
2008-06-10 14:34:00,1.25863,1.25922,1.25833,1.25922,13600000.0
2008-06-10 14:35:00,1.25914,1.25922,1.25884,1.25922,16200000.0
2008-06-10 14:36:00,1.25897,1.25897,1.25845,1.25875,11000000.0
2008-06-10 14:37:00,1.259,1.25957,1.2588,1.25894,10400000.0
2008-06-10 14:38:00,1.25897,1.25938,1.25885,1.25938,15200000.0
2008-06-10 14:39:00,1.25945,1.25971,1.25901,1.25901,8800000.0
2008-06-10 14:40:00,1.25931,1.25974,1.25931,1.25969,13800000.0
2008-06-10 14:41:00,1.26001,1.26014,1.25976,1.26001,6800000.0
2008-06-10 14:42:00,1.25937,1.25937,1.25877,1.25904,20200000.0
2008-06-10 14:43:00,1.25887,1.25921,1.25887,1.25905,15400000.0
2008-06-10 14:44:00,1.25907,1.25907,1.25852,1.25864,11000000.0
2008-06-10 14:45:00,1.25823,1.25845,1.2581,1.2581,18800000.0
2008-06-10 14:46:00,1.25828,1.25837,1.25795,1.25832,9800000.0
2008-06-10 14:47:00,1.25828,1.25838,1.25828,1.25836,46400000.0
2008-06-10 14:48:00,1.25863,1.2591,1.25847,1.2591,8200000.0
2008-06-10 14:49:00,1.25859,1.25888,1.25848,1.2586,11000000.0
2008-06-10 14:50:00,1.25852,1.25867,1.2582,1.25836,63200000.0
2008-06-10 14:51:00,1.25842,1.25888,1.2583,1.25832,69300000.0
2008-06-10 14:52:00,1.25853,1.25871,1.25827,1.25849,14400000.0
2008-06-10 14:53:00,1.25824,1.25845,1.25818,1.25828,67800000.0
2008-06-10 14:54:00,1.25828,1.25868,1.25786,1.25786,6800000.0
2008-06-10 14:55:00,1.25856,1.25884,1.25856,1.25882,7800000.0
2008-06-10 14:56:00,1.2589,1.2594,1.25876,1.25876,115800000.0
2008-06-10 14:57:00,1.25884,1.25939,1.25884,1.25889,118400000.0
2008-06-10 14:58:00,1.25862,1.25893,1.25825,1.25834,78000000.0
2008-06-10 14:59:00,1.25824,1.2583,1.25818,1.25825,16400000.0
2008-06-10 15:00:00,1.25848,1.25862,1.25822,1.25827,15800000.0
2008-06-10 15:01:00,1.25783,1.25795,1.2577,1.2577,24800000.0
2008-06-10 15:02:00,1.25787,1.25841,1.25787,1.25841,27400000.0
2008-06-10 15:03:00,1.25863,1.25866,1.25818,1.25858,14600000.0
2008-06-10 15:04:00,1.25857,1.25857,1.25824,1.25824,86400000.0
2008-06-10 15:05:00,1.25815,1.2585,1.25795,1.25807,21800000.0
2008-06-10 15:06:00,1.25823,1.25823,1.25776,1.25786,76400000.0
2008-06-10 15:07:00,1.25787,1.25803,1.2578,1.25799,78600000.0
2008-06-10 15:08:00,1.25796,1.25796,1.25734,1.25753,15000000.0
2008-06-10 15:09:00,1.25717,1.25741,1.25711,1.25711,16400000.0
2008-06-10 15:10:00,1.25729,1.25742,1.25727,1.25736,30600000.0
2008-06-10 15:11:00,1.25724,1.25751,1.25719,1.25719,17600000.0
2008-06-10 15:12:00,1.25696,1.25696,1.25632,1.25632,8600000.0
2008-06-10 15:13:00,1.25634,1.25655,1.2563,1.25633,32400000.0
2008-06-10 15:14:00,1.25654,1.25672,1.25633,1.25633,49800000.0
2008-06-10 15:15:00,1.25669,1.25705,1.25664,1.25664,34600000.0
2008-06-10 15:16:00,1.25619,1.2566,1.25619,1.2566,4000000.0
2008-06-10 15:17:00,1.25634,1.25685,1.25629,1.25636,69200000.0
2008-06-10 15:18:00,1.25588,1.25637,1.2557,1.25584,17400000.0
2008-06-10 15:19:00,1.25563,1.25591,1.25522,1.25538,20000000.0
2008-06-10 15:20:00,1.25566,1.25589,1.25533,1.25558,25200000.0
2008-06-10 15:21:00,1.25574,1.256,1.25543,1.25543,8800000.0
2008-06-10 15:22:00,1.25528,1.25529,1.25475,1.25475,10600000.0
2008-06-10 15:23:00,1.25459,1.25491,1.25451,1.2548,38200000.0
2008-06-10 15:24:00,1.25466,1.25493,1.25461,1.25482,67000000.0
2008-06-10 15:25:00,1.25469,1.25469,1.25435,1.25438,90800000.0
2008-06-10 15:26:00,1.25466,1.25476,1.25444,1.25472,6600000.0
2008-06-10 15:27:00,1.25478,1.25512,1.25459,1.25481,91400000.0
2008-06-10 15:28:00,1.2548,1.25516,1.25464,1.25502,99400000.0
2008-06-10 15:29:00,1.25522,1.25522,1.25491,1.25493,19600000.0
2008-06-10 15:30:00,1.2548,1.25528,1.25472,1.25518,14800000.0
2008-06-10 15:31:00,1.25523,1.25538,1.25495,1.25497,7800000.0
2008-06-10 15:32:00,1.255,1.25513,1.2547,1.25488,11000000.0
2008-06-10 15:33:00,1.25506,1.25533,1.25488,1.25518,8200000.0
2008-06-10 15:34:00,1.25482,1.25518,1.25467,1.25499,143000000.0
2008-06-10 15:35:00,1.25522,1.25522,1.25461,1.25495,12400000.0
2008-06-10 15:36:00,1.25489,1.2552,1.25488,1.2552,13800000.0
2008-06-10 15:37:00,1.25548,1.25562,1.25515,1.25515,87200000.0
2008-06-10 15:38:00,1.25543,1.25543,1.25475,1.25475,20800000.0
2008-06-10 15:39:00,1.25545,1.25545,1.25518,1.25536,7800000.0
2008-06-10 15:40:00,1.25523,1.25558,1.25523,1.25547,30200000.0
2008-06-10 15:41:00,1.25545,1.25545,1.25517,1.25542,8000000.0
2008-06-10 15:42:00,1.25545,1.25563,1.25541,1.25563,17600000.0
2008-06-10 15:43:00,1.25563,1.25602,1.25563,1.25602,8800000.0
2008-06-10 15:44:00,1.25614,1.25614,1.25569,1.25572,18000000.0
2008-06-10 15:45:00,1.25551,1.25574,1.25525,1.25574,14400000.0
2008-06-10 15:46:00,1.25519,1.25544,1.25495,1.25533,7400000.0
2008-06-10 15:47:00,1.25528,1.25528,1.25474,1.25474,19600000.0
2008-06-10 15:48:00,1.25529,1.25585,1.25521,1.25585,11600000.0
2008-06-10 15:49:00,1.25674,1.25796,1.25674,1.25796,5200000.0
2008-06-10 15:50:00,1.25866,1.25872,1.25818,1.25833,12200000.0
2008-06-10 15:51:00,1.25841,1.2587,1.25834,1.25835,15600000.0
2008-06-10 15:52:00,1.25801,1.25824,1.25788,1.25814,11400000.0
2008-06-10 15:53:00,1.2583,1.2583,1.25727,1.25791,14600000.0
2008-06-10 15:54:00,1.25834,1.25834,1.25784,1.25799,12200000.0
2008-06-10 15:55:00,1.25814,1.25814,1.25731,1.25731,20200000.0
2008-06-10 15:56:00,1.25727,1.25778,1.25687,1.25778,18000000.0
2008-06-10 15:57:00,1.25811,1.25811,1.25712,1.25712,9600000.0
2008-06-10 15:58:00,1.2574,1.25868,1.2574,1.25868,8400000.0
2008-06-10 15:59:00,1.25935,1.26059,1.25929,1.26059,12600000.0
2008-06-10 16:00:00,1.25978,1.25995,1.25906,1.25927,38600000.0
2008-06-10 16:01:00,1.25887,1.25887,1.2586,1.2586,11400000.0
2008-06-10 16:02:00,1.25838,1.25921,1.25838,1.25921,9000000.0
2008-06-10 16:03:00,1.25993,1.2604,1.25993,1.2602,9200000.0
2008-06-10 16:04:00,1.26023,1.26053,1.26007,1.26012,12800000.0
2008-06-10 16:05:00,1.26017,1.26074,1.26017,1.26066,28000000.0
2008-06-10 16:06:00,1.2603,1.26128,1.2603,1.2608,16400000.0
2008-06-10 16:07:00,1.26146,1.26174,1.26131,1.26153,15200000.0
2008-06-10 16:08:00,1.26184,1.26184,1.2612,1.26144,24400000.0
2008-06-10 16:09:00,1.26136,1.26168,1.26116,1.26116,10800000.0
2008-06-10 16:10:00,1.26148,1.26167,1.26114,1.26162,14800000.0
2008-06-10 16:11:00,1.26127,1.26146,1.26115,1.26134,13200000.0
2008-06-10 16:12:00,1.26139,1.26139,1.26045,1.26093,11600000.0
2008-06-10 16:13:00,1.26039,1.26073,1.26039,1.26064,7400000.0
2008-06-10 16:14:00,1.26049,1.26085,1.2602,1.26021,8800000.0
2008-06-10 16:15:00,1.26023,1.2605,1.26013,1.2605,15800000.0
2008-06-10 16:16:00,1.26001,1.26031,1.26001,1.26007,10800000.0
2008-06-10 16:17:00,1.26024,1.26043,1.25999,1.26037,9600000.0
2008-06-10 16:18:00,1.26015,1.26018,1.25977,1.26018,31200000.0
2008-06-10 16:19:00,1.25943,1.26025,1.25943,1.26025,13800000.0
2008-06-10 16:20:00,1.26036,1.26052,1.26022,1.26022,7000000.0
2008-06-10 16:21:00,1.26051,1.26051,1.26005,1.26005,14400000.0
2008-06-10 16:22:00,1.26034,1.26034,1.25976,1.2601,16400000.0
2008-06-10 16:23:00,1.25998,1.26035,1.2599,1.26009,20600000.0
2008-06-10 16:24:00,1.25985,1.2603,1.25982,1.2603,6600000.0
2008-06-10 16:25:00,1.2601,1.26054,1.26002,1.26002,10400000.0
2008-06-10 16:26:00,1.26029,1.26042,1.26012,1.26042,13600000.0
2008-06-10 16:27:00,1.26002,1.26005,1.25989,1.25998,12000000.0
2008-06-10 16:28:00,1.26025,1.26025,1.25981,1.26009,15400000.0
2008-06-10 16:29:00,1.25948,1.25978,1.25948,1.25978,2600000.0
2008-06-10 16:30:00,1.25954,1.25969,1.25913,1.25919,18200000.0
2008-06-10 16:31:00,1.25877,1.25915,1.2587,1.25893,12200000.0
2008-06-10 16:32:00,1.2589,1.25933,1.25873,1.25933,11200000.0
2008-06-10 16:33:00,1.26024,1.26043,1.2599,1.26043,9200000.0
2008-06-10 16:34:00,1.25993,1.25993,1.25911,1.25933,37600000.0
2008-06-10 16:35:00,1.25904,1.25909,1.25865,1.25869,12400000.0
2008-06-10 16:36:00,1.25893,1.25893,1.25861,1.2587,8000000.0
2008-06-10 16:37:00,1.25848,1.25931,1.25848,1.25891,10000000.0
2008-06-10 16:38:00,1.25891,1.25907,1.25864,1.25906,10400000.0
2008-06-10 16:39:00,1.25893,1.25901,1.25873,1.25873,12600000.0
2008-06-10 16:40:00,1.25879,1.25924,1.25833,1.25924,9400000.0
2008-06-10 16:41:00,1.25905,1.25907,1.25866,1.25907,13600000.0
2008-06-10 16:42:00,1.25953,1.25959,1.25938,1.25938,7400000.0
2008-06-10 16:43:00,1.25934,1.2595,1.25927,1.25939,14800000.0
2008-06-10 16:44:00,1.25946,1.25958,1.25916,1.25958,21600000.0
2008-06-10 16:45:00,1.25944,1.25979,1.2594,1.2597,11800000.0
2008-06-10 16:46:00,1.2594,1.26014,1.2594,1.26014,13200000.0
2008-06-10 16:47:00,1.26038,1.26136,1.26038,1.2612,23800000.0
2008-06-10 16:48:00,1.26088,1.26151,1.26056,1.26056,13600000.0
2008-06-10 16:49:00,1.26067,1.26105,1.26065,1.26105,8900000.0
2008-06-10 16:50:00,1.26066,1.26066,1.26019,1.26024,11400000.0
2008-06-10 16:51:00,1.26018,1.26037,1.26003,1.26003,10400000.0
2008-06-10 16:52:00,1.26003,1.26032,1.25929,1.25985,11600000.0
2008-06-10 16:53:00,1.25959,1.25996,1.25952,1.25985,16000000.0
2008-06-10 16:54:00,1.2601,1.2602,1.2597,1.2602,27200000.0
2008-06-10 16:55:00,1.25999,1.26034,1.25983,1.26019,27200000.0
2008-06-10 16:56:00,1.25982,1.26003,1.25966,1.25978,16800000.0
2008-06-10 16:57:00,1.25934,1.26018,1.25934,1.25992,10400000.0
2008-06-10 16:58:00,1.2599,1.25998,1.25955,1.25955,17600000.0
2008-06-10 16:59:00,1.26032,1.26042,1.26004,1.26034,12600000.0
2008-06-10 17:00:00,1.25984,1.26012,1.25916,1.25956,23800000.0
2008-06-10 17:01:00,1.25897,1.25935,1.25863,1.25935,20000000.0
2008-06-10 17:02:00,1.25907,1.2593,1.25888,1.25888,15400000.0
2008-06-10 17:03:00,1.25915,1.25924,1.25911,1.25918,9000000.0
2008-06-10 17:04:00,1.25916,1.25952,1.259,1.259,16200000.0
2008-06-10 17:05:00,1.25888,1.25943,1.25888,1.25914,10200000.0
2008-06-10 17:06:00,1.25903,1.25949,1.25902,1.25902,18400000.0
2008-06-10 17:07:00,1.25905,1.25934,1.25882,1.25912,9600000.0
2008-06-10 17:08:00,1.25916,1.2592,1.25891,1.25891,9400000.0
2008-06-10 17:09:00,1.25864,1.25895,1.25852,1.25879,8200000.0
2008-06-10 17:10:00,1.25887,1.25934,1.25877,1.25904,15200000.0
2008-06-10 17:11:00,1.25905,1.25926,1.25841,1.25926,21600000.0
2008-06-10 17:12:00,1.25873,1.25927,1.25859,1.25902,8800000.0
2008-06-10 17:13:00,1.25927,1.25927,1.2589,1.25891,23800000.0
2008-06-10 17:14:00,1.25902,1.25931,1.25902,1.2592,15000000.0
2008-06-10 17:15:00,1.25917,1.25917,1.25861,1.25874,13200000.0
2008-06-10 17:16:00,1.25863,1.25891,1.25827,1.25869,9000000.0
2008-06-10 17:17:00,1.25954,1.25969,1.25937,1.25957,14400000.0
2008-06-10 17:18:00,1.25956,1.25956,1.25915,1.25946,12400000.0
2008-06-10 17:19:00,1.25945,1.25985,1.25945,1.2596,18400000.0
2008-06-10 17:20:00,1.25948,1.25982,1.25925,1.2595,20400000.0
2008-06-10 17:21:00,1.25946,1.25953,1.25922,1.25922,13400000.0
2008-06-10 17:22:00,1.25919,1.25919,1.25854,1.25875,18300000.0
2008-06-10 17:23:00,1.25869,1.25944,1.25869,1.25885,24600000.0
2008-06-10 17:24:00,1.25823,1.25872,1.25802,1.25809,21600000.0
2008-06-10 17:25:00,1.25809,1.25837,1.25771,1.25771,12400000.0
2008-06-10 17:26:00,1.25838,1.25853,1.2581,1.25824,13200000.0
2008-06-10 17:27:00,1.25836,1.25863,1.25789,1.25806,10200000.0
2008-06-10 17:28:00,1.25812,1.25831,1.25805,1.25829,12800000.0
2008-06-10 17:29:00,1.25822,1.25822,1.25791,1.2581,13800000.0
2008-06-10 17:30:00,1.25827,1.25827,1.25766,1.25783,12800000.0
2008-06-10 17:31:00,1.25825,1.25825,1.25766,1.25767,6200000.0
2008-06-10 17:32:00,1.25743,1.25769,1.25668,1.25668,20400000.0
2008-06-10 17:33:00,1.25731,1.25772,1.25727,1.25727,30000000.0
2008-06-10 17:34:00,1.25728,1.25778,1.25728,1.25771,11800000.0
2008-06-10 17:35:00,1.25753,1.25783,1.25722,1.2573,23000000.0
2008-06-10 17:36:00,1.25747,1.25757,1.25716,1.25716,11000000.0
2008-06-10 17:37:00,1.25753,1.25753,1.25713,1.25735,10400000.0
2008-06-10 17:38:00,1.25729,1.25791,1.25717,1.25717,19800000.0
2008-06-10 17:39:00,1.25725,1.25768,1.25725,1.25768,4800000.0
2008-06-10 17:40:00,1.25769,1.25816,1.25769,1.25785,11800000.0
2008-06-10 17:41:00,1.25758,1.25767,1.25734,1.25751,25700000.0
2008-06-10 17:42:00,1.25747,1.258,1.25747,1.2577,14000000.0
2008-06-10 17:43:00,1.25778,1.25833,1.25778,1.25833,10000000.0
2008-06-10 17:44:00,1.25873,1.25873,1.25798,1.25838,12800000.0
2008-06-10 17:45:00,1.25819,1.25861,1.25819,1.25843,20000000.0
2008-06-10 17:46:00,1.25861,1.25888,1.25854,1.25884,20000000.0
2008-06-10 17:47:00,1.25862,1.2592,1.25845,1.2592,14200000.0
2008-06-10 17:48:00,1.2595,1.2595,1.2593,1.2593,12600000.0
2008-06-10 17:49:00,1.25845,1.25894,1.25845,1.25873,12600000.0
2008-06-10 17:50:00,1.25859,1.2588,1.2585,1.25866,10000000.0
2008-06-10 17:51:00,1.25851,1.25946,1.25851,1.25892,12000000.0
2008-06-10 17:52:00,1.25847,1.25847,1.25781,1.25781,21200000.0
2008-06-10 17:53:00,1.2581,1.25864,1.2579,1.25815,10000000.0
2008-06-10 17:54:00,1.25803,1.25826,1.25774,1.258,11800000.0
2008-06-10 17:55:00,1.2583,1.25846,1.25822,1.25846,4200000.0
2008-06-10 17:56:00,1.25843,1.25843,1.25802,1.25828,10000000.0
2008-06-10 17:57:00,1.25848,1.25848,1.25772,1.25818,9400000.0
2008-06-10 17:58:00,1.25764,1.25764,1.25729,1.25759,6800000.0
2008-06-10 17:59:00,1.25776,1.25781,1.25731,1.25731,20600000.0
2008-06-10 18:00:00,1.25741,1.25753,1.25717,1.25717,15400000.0
2008-06-10 18:01:00,1.25708,1.2573,1.25676,1.2573,27200000.0
2008-06-10 18:02:00,1.25736,1.25763,1.257,1.257,17600000.0
2008-06-10 18:03:00,1.25698,1.25745,1.25683,1.25745,14800000.0
2008-06-10 18:04:00,1.25723,1.25731,1.25708,1.25711,9000000.0
2008-06-10 18:05:00,1.25723,1.25723,1.25648,1.25648,15400000.0
2008-06-10 18:06:00,1.257,1.25705,1.25678,1.25678,17000000.0
2008-06-10 18:07:00,1.25725,1.25762,1.25702,1.25723,15400000.0
2008-06-10 18:08:00,1.25707,1.2571,1.25677,1.25683,13000000.0
2008-06-10 18:09:00,1.25669,1.257,1.25657,1.25657,12800000.0
2008-06-10 18:10:00,1.25693,1.25707,1.25675,1.25696,18800000.0
2008-06-10 18:11:00,1.25688,1.25762,1.25683,1.25698,29200000.0
2008-06-10 18:12:00,1.25729,1.25749,1.25691,1.25715,14000000.0
2008-06-10 18:13:00,1.25694,1.25756,1.25692,1.25696,11000000.0
2008-06-10 18:14:00,1.25642,1.2572,1.25642,1.25694,15200000.0
2008-06-10 18:15:00,1.25708,1.25708,1.25654,1.25679,14600000.0
2008-06-10 18:16:00,1.25674,1.25721,1.25653,1.25676,17800000.0
2008-06-10 18:17:00,1.25644,1.25705,1.25612,1.25658,20000000.0
2008-06-10 18:18:00,1.25629,1.25697,1.25619,1.25697,10800000.0
2008-06-10 18:19:00,1.25693,1.25755,1.25692,1.25692,19600000.0
2008-06-10 18:20:00,1.25712,1.25757,1.25712,1.25757,23200000.0
2008-06-10 18:21:00,1.25719,1.25719,1.25672,1.25685,15400000.0
2008-06-10 18:22:00,1.25686,1.25718,1.25686,1.25687,7200000.0
2008-06-10 18:23:00,1.25716,1.2576,1.25716,1.25719,18600000.0
2008-06-10 18:24:00,1.25719,1.25719,1.25656,1.25656,18200000.0
2008-06-10 18:25:00,1.25642,1.25694,1.25642,1.2566,25800000.0
2008-06-10 18:26:00,1.25694,1.2575,1.25694,1.25701,20800000.0
2008-06-10 18:27:00,1.25679,1.25747,1.25679,1.25747,21200000.0
2008-06-10 18:28:00,1.25687,1.25722,1.25685,1.25722,18000000.0
2008-06-10 18:29:00,1.25692,1.25693,1.25678,1.25693,7600000.0
2008-06-10 18:30:00,1.25696,1.25696,1.25639,1.25639,13000000.0
2008-06-10 18:31:00,1.25645,1.25659,1.25598,1.25598,15800000.0
2008-06-10 18:32:00,1.25586,1.25609,1.25578,1.25598,20200000.0
2008-06-10 18:33:00,1.25557,1.25607,1.25557,1.2556,11000000.0
2008-06-10 18:34:00,1.25533,1.25549,1.25523,1.25535,15600000.0
2008-06-10 18:35:00,1.25491,1.25502,1.25458,1.25458,11600000.0
2008-06-10 18:36:00,1.25459,1.25496,1.25459,1.25479,9200000.0
2008-06-10 18:37:00,1.25461,1.25527,1.25447,1.25477,16400000.0
2008-06-10 18:38:00,1.25484,1.25507,1.25463,1.2549,31000000.0
2008-06-10 18:39:00,1.25478,1.25516,1.25478,1.25516,21800000.0
2008-06-10 18:40:00,1.25546,1.25548,1.25479,1.25479,17600000.0
2008-06-10 18:41:00,1.25461,1.25485,1.25459,1.25459,9400000.0
2008-06-10 18:42:00,1.25451,1.25542,1.25451,1.25507,14600000.0
2008-06-10 18:43:00,1.25521,1.25521,1.25477,1.25481,9600000.0
2008-06-10 18:44:00,1.25485,1.25514,1.25472,1.25514,16600000.0
2008-06-10 18:45:00,1.25521,1.25521,1.2549,1.2549,11400000.0
2008-06-10 18:46:00,1.25506,1.25507,1.25505,1.25505,4200000.0
2008-06-10 18:47:00,1.25538,1.25538,1.25485,1.25522,15200000.0
2008-06-10 18:48:00,1.25531,1.25552,1.25467,1.25512,10400000.0
2008-06-10 18:49:00,1.25529,1.25529,1.25511,1.25526,6200000.0
2008-06-10 18:50:00,1.2557,1.2559,1.2557,1.2559,9000000.0
2008-06-10 18:51:00,1.25497,1.25538,1.2548,1.25538,9000000.0
2008-06-10 18:52:00,1.2549,1.25533,1.25466,1.25518,14400000.0
2008-06-10 18:53:00,1.25555,1.25555,1.25465,1.25477,15600000.0
2008-06-10 18:54:00,1.25491,1.25527,1.25465,1.25471,25800000.0
2008-06-10 18:55:00,1.2553,1.2555,1.2553,1.2553,21200000.0
2008-06-10 18:56:00,1.25511,1.25552,1.25471,1.2549,21200000.0
2008-06-10 18:57:00,1.25537,1.25561,1.2553,1.25561,16000000.0
2008-06-10 18:58:00,1.2566,1.2567,1.2565,1.2566,20200000.0
2008-06-10 18:59:00,1.25632,1.25673,1.25581,1.25607,20200000.0
2008-06-10 19:00:00,1.25654,1.25669,1.25624,1.2564,11000000.0
2008-06-10 19:01:00,1.25655,1.2568,1.25637,1.25645,16800000.0
2008-06-10 19:02:00,1.25607,1.25625,1.2559,1.25597,10200000.0
2008-06-10 19:03:00,1.25561,1.25577,1.25505,1.25505,34200000.0
2008-06-10 19:04:00,1.25542,1.25616,1.25542,1.25549,26200000.0
2008-06-10 19:05:00,1.25535,1.25564,1.25523,1.25554,23800000.0
2008-06-10 19:06:00,1.25511,1.25566,1.25497,1.25566,7600000.0
2008-06-10 19:07:00,1.25509,1.25559,1.25509,1.25531,7200000.0
2008-06-10 19:08:00,1.25518,1.25518,1.25479,1.25479,17600000.0
2008-06-10 19:09:00,1.25484,1.25533,1.25483,1.25533,7800000.0
2008-06-10 19:10:00,1.25563,1.25563,1.25517,1.25531,27800000.0
2008-06-10 19:11:00,1.25495,1.25549,1.25495,1.25518,14000000.0
2008-06-10 19:12:00,1.25498,1.25503,1.25475,1.25488,23000000.0
2008-06-10 19:13:00,1.25503,1.25523,1.25503,1.25509,18600000.0
2008-06-10 19:14:00,1.25539,1.25574,1.25534,1.25534,6800000.0
2008-06-10 19:15:00,1.25552,1.25579,1.25548,1.25564,14400000.0
2008-06-10 19:16:00,1.25556,1.25571,1.25516,1.25571,11600000.0
2008-06-10 19:17:00,1.25588,1.25612,1.25566,1.25585,22800000.0
2008-06-10 19:18:00,1.25579,1.2559,1.25514,1.2559,8400000.0
2008-06-10 19:19:00,1.25572,1.25587,1.25549,1.25583,8400000.0
2008-06-10 19:20:00,1.25595,1.25637,1.25595,1.25632,14600000.0
2008-06-10 19:21:00,1.25623,1.25623,1.25619,1.25623,7400000.0
2008-06-10 19:22:00,1.25589,1.25666,1.25589,1.25628,7600000.0
2008-06-10 19:23:00,1.2565,1.2565,1.2563,1.2565,20300000.0
2008-06-10 19:24:00,1.25584,1.25629,1.25584,1.25628,20300000.0
2008-06-10 19:25:00,1.256,1.256,1.2558,1.25587,17200000.0
2008-06-10 19:26:00,1.25584,1.25601,1.25571,1.25579,14800000.0
2008-06-10 19:27:00,1.2563,1.2564,1.2563,1.2563,8400000.0
2008-06-10 19:28:00,1.25594,1.25596,1.2555,1.25565,8400000.0
2008-06-10 19:29:00,1.25613,1.25617,1.25576,1.25576,14800000.0
2008-06-10 19:30:00,1.25584,1.25625,1.25582,1.25591,12200000.0
2008-06-10 19:31:00,1.2561,1.2566,1.2561,1.2561,15200000.0
2008-06-10 19:32:00,1.2563,1.2563,1.2561,1.2561,15200000.0
2008-06-10 19:33:00,1.2563,1.2563,1.2561,1.2561,15200000.0
2008-06-10 19:34:00,1.25594,1.25603,1.25559,1.25587,15200000.0
2008-06-10 19:35:00,1.25572,1.25585,1.25542,1.25574,14800000.0
2008-06-10 19:36:00,1.25529,1.25582,1.25521,1.25551,18800000.0
2008-06-10 19:37:00,1.25524,1.25572,1.25499,1.25554,11800000.0
2008-06-10 19:38:00,1.2557,1.2557,1.25484,1.25512,25200000.0
2008-06-10 19:39:00,1.2553,1.25575,1.25524,1.25558,15400000.0
2008-06-10 19:40:00,1.2558,1.25584,1.25553,1.25584,10000000.0
2008-06-10 19:41:00,1.25617,1.25617,1.25565,1.2559,13800000.0
2008-06-10 19:42:00,1.25577,1.25609,1.25552,1.256,11400000.0
2008-06-10 19:43:00,1.25537,1.2558,1.25537,1.2557,11000000.0
2008-06-10 19:44:00,1.25629,1.25629,1.25584,1.25584,16000000.0
2008-06-10 19:45:00,1.2559,1.2563,1.2559,1.2561,11600000.0
2008-06-10 19:46:00,1.25576,1.25585,1.25553,1.25553,11600000.0
2008-06-10 19:47:00,1.25571,1.25575,1.25541,1.25561,11400000.0
2008-06-10 19:48:00,1.25552,1.25659,1.25552,1.25606,12400000.0
2008-06-10 19:49:00,1.25659,1.25673,1.25635,1.25635,12000000.0
2008-06-10 19:50:00,1.25625,1.25625,1.25618,1.25618,5600000.0
2008-06-10 19:51:00,1.2561,1.2563,1.2561,1.2561,5600000.0
2008-06-10 19:52:00,1.25608,1.25627,1.25586,1.25586,5600000.0
2008-06-10 19:53:00,1.25564,1.25617,1.25564,1.25572,21400000.0
2008-06-10 19:54:00,1.25599,1.25607,1.25572,1.2559,12400000.0
2008-06-10 19:55:00,1.2558,1.25585,1.25536,1.2558,18500000.0
2008-06-10 19:56:00,1.25604,1.25627,1.25604,1.25615,6600000.0
2008-06-10 19:57:00,1.25546,1.25617,1.25515,1.25559,13700000.0
2008-06-10 19:58:00,1.25561,1.25591,1.25558,1.25558,7800000.0
2008-06-10 19:59:00,1.25559,1.25565,1.25509,1.25554,16800000.0
2008-06-10 20:00:00,1.25603,1.257,1.25603,1.257,4200000.0
2008-06-10 20:01:00,1.2573,1.2573,1.25674,1.25718,12200000.0
2008-06-10 20:02:00,1.25701,1.25774,1.25699,1.2572,15400000.0
2008-06-10 20:03:00,1.25684,1.25724,1.25671,1.25724,6800000.0
2008-06-10 20:04:00,1.25683,1.25767,1.25683,1.25726,9600000.0
2008-06-10 20:05:00,1.25758,1.25807,1.25728,1.25807,16000000.0
2008-06-10 20:06:00,1.25799,1.25799,1.25749,1.25753,18400000.0
2008-06-10 20:07:00,1.2577,1.2577,1.25714,1.25756,14900000.0
2008-06-10 20:08:00,1.25724,1.25762,1.25702,1.25739,21200000.0
2008-06-10 20:09:00,1.25742,1.25768,1.25721,1.25768,19000000.0
2008-06-10 20:10:00,1.25775,1.25775,1.25735,1.25735,13200000.0
2008-06-10 20:11:00,1.25737,1.25764,1.25721,1.25734,17200000.0
2008-06-10 20:12:00,1.25688,1.25735,1.25661,1.25711,7600000.0
2008-06-10 20:13:00,1.25643,1.25711,1.25624,1.25656,20600000.0
2008-06-10 20:14:00,1.25675,1.25715,1.25659,1.25708,25200000.0
2008-06-10 20:15:00,1.25683,1.25703,1.25683,1.25684,14000000.0
2008-06-10 20:16:00,1.25714,1.25775,1.25691,1.25706,12200000.0
2008-06-10 20:17:00,1.25679,1.25707,1.25635,1.25653,17400000.0
2008-06-10 20:18:00,1.25687,1.25751,1.25687,1.25739,22800000.0
2008-06-10 20:19:00,1.25724,1.25731,1.25683,1.25696,6800000.0
2008-06-10 20:20:00,1.25723,1.2577,1.25723,1.25731,11600000.0
2008-06-10 20:21:00,1.2574,1.2574,1.25721,1.25721,9600000.0
2008-06-10 20:22:00,1.25723,1.25733,1.25697,1.25697,22400000.0
2008-06-10 20:23:00,1.25702,1.2573,1.25696,1.25708,8400000.0
2008-06-10 20:24:00,1.25717,1.2575,1.25685,1.25713,21200000.0
2008-06-10 20:25:00,1.2574,1.2578,1.2571,1.2576,5200000.0
2008-06-10 20:26:00,1.25699,1.25774,1.25699,1.25718,5200000.0
2008-06-10 20:27:00,1.25735,1.25784,1.25735,1.25784,8600000.0
2008-06-10 20:28:00,1.25762,1.25775,1.25718,1.25738,13600000.0
2008-06-10 20:29:00,1.25667,1.25743,1.25667,1.25695,8400000.0
2008-06-10 20:30:00,1.25742,1.2579,1.2574,1.25754,16800000.0
2008-06-10 20:31:00,1.25735,1.25735,1.25689,1.25689,4800000.0
2008-06-10 20:32:00,1.25684,1.25709,1.25674,1.25685,21200000.0
2008-06-10 20:33:00,1.2564,1.2564,1.25609,1.25609,4200000.0
2008-06-10 20:34:00,1.25621,1.25621,1.25575,1.25575,10000000.0
2008-06-10 20:35:00,1.25619,1.25621,1.25596,1.25596,25800000.0
2008-06-10 20:36:00,1.25615,1.25634,1.25583,1.25611,9600000.0
2008-06-10 20:37:00,1.256,1.25617,1.25583,1.25617,24200000.0
2008-06-10 20:38:00,1.25578,1.25594,1.25551,1.25567,15800000.0
2008-06-10 20:39:00,1.25548,1.25572,1.25548,1.25572,2000000.0
2008-06-10 20:40:00,1.2557,1.25599,1.2557,1.25574,9000000.0
2008-06-10 20:41:00,1.25571,1.25606,1.25528,1.25528,11600000.0
2008-06-10 20:42:00,1.25576,1.25612,1.25576,1.25601,15800000.0
2008-06-10 20:43:00,1.25579,1.25611,1.25561,1.25603,9200000.0
2008-06-10 20:44:00,1.25652,1.25652,1.25555,1.25584,24200000.0
2008-06-10 20:45:00,1.25554,1.25629,1.25554,1.25629,17000000.0
2008-06-10 20:46:00,1.2565,1.2565,1.2565,1.2565,8800000.0
2008-06-10 20:47:00,1.25594,1.25632,1.25594,1.25625,8800000.0
2008-06-10 20:48:00,1.25595,1.25602,1.25583,1.25583,9200000.0
2008-06-10 20:49:00,1.25622,1.25627,1.25596,1.25598,8800000.0
2008-06-10 20:50:00,1.25594,1.25594,1.25543,1.25543,12400000.0
2008-06-10 20:51:00,1.2566,1.2566,1.2565,1.2565,10400000.0
2008-06-10 20:52:00,1.2562,1.25631,1.25592,1.25592,10400000.0
2008-06-10 20:53:00,1.25607,1.25622,1.25607,1.25622,9600000.0
2008-06-10 20:54:00,1.25619,1.25633,1.25593,1.25611,16400000.0
2008-06-10 20:55:00,1.25632,1.25658,1.25601,1.25658,7800000.0
2008-06-10 20:56:00,1.25628,1.25644,1.25604,1.25619,15000000.0
2008-06-10 20:57:00,1.25617,1.25657,1.25593,1.25613,16400000.0
2008-06-10 20:58:00,1.25619,1.2567,1.25611,1.2567,10400000.0
2008-06-10 20:59:00,1.2565,1.2572,1.25641,1.2572,9400000.0
2008-06-10 21:00:00,1.25707,1.25707,1.25635,1.25635,13800000.0
2008-06-10 21:01:00,1.25618,1.25672,1.256,1.25672,10000000.0
2008-06-10 21:02:00,1.25661,1.25661,1.25607,1.25607,5200000.0
2008-06-10 21:03:00,1.25645,1.25645,1.25616,1.25618,9200000.0
2008-06-10 21:04:00,1.25615,1.2562,1.25577,1.25589,13600000.0
2008-06-10 21:05:00,1.2553,1.25616,1.2553,1.2559,5600000.0
2008-06-10 21:06:00,1.2555,1.2555,1.25526,1.2553,9800000.0
2008-06-10 21:07:00,1.25477,1.25525,1.2547,1.2547,10400000.0
2008-06-10 21:08:00,1.25465,1.25473,1.25452,1.25452,5200000.0
2008-06-10 21:09:00,1.25493,1.25493,1.2545,1.25461,16200000.0
2008-06-10 21:10:00,1.255,1.25515,1.25482,1.25496,17000000.0
2008-06-10 21:11:00,1.25509,1.25511,1.25501,1.25508,8600000.0
2008-06-10 21:12:00,1.25533,1.25533,1.25506,1.25511,8200000.0
2008-06-10 21:13:00,1.25532,1.25542,1.25527,1.25542,5200000.0
2008-06-10 21:14:00,1.25481,1.25547,1.25481,1.25512,12000000.0
2008-06-10 21:15:00,1.25516,1.2554,1.25493,1.25528,12400000.0
2008-06-10 21:16:00,1.25492,1.25548,1.25477,1.25548,19200000.0
2008-06-10 21:18:00,1.2552,1.2552,1.25507,1.25507,10400000.0
2008-06-10 21:19:00,1.2557,1.2557,1.2555,1.2555,8400000.0
2008-06-10 21:20:00,1.25513,1.25522,1.25508,1.25522,8400000.0
2008-06-10 21:22:00,1.25537,1.25583,1.2552,1.25542,19600000.0
2008-06-10 21:24:00,1.25583,1.25583,1.25514,1.25514,12800000.0
2008-06-10 21:25:00,1.25491,1.25559,1.25485,1.25559,27200000.0
2008-06-10 21:26:00,1.25542,1.25542,1.25529,1.25531,13200000.0
2008-06-10 21:27:00,1.25519,1.2558,1.25502,1.2558,16600000.0
2008-06-10 21:28:00,1.25589,1.25589,1.25525,1.25571,19200000.0
2008-06-10 21:29:00,1.25575,1.25586,1.25544,1.25561,9600000.0
2008-06-10 21:30:00,1.25575,1.25585,1.25572,1.25572,7000000.0
2008-06-10 21:31:00,1.25545,1.25545,1.25458,1.25458,12600000.0
2008-06-10 21:32:00,1.2552,1.2555,1.2552,1.2555,17400000.0
2008-06-10 21:33:00,1.25494,1.25505,1.25486,1.25488,17400000.0
2008-06-10 21:34:00,1.25486,1.25501,1.25486,1.25501,4200000.0
2008-06-10 21:35:00,1.25536,1.25581,1.25506,1.25525,21200000.0
2008-06-10 21:36:00,1.25509,1.256,1.25509,1.25557,11800000.0
2008-06-10 21:37:00,1.25564,1.25572,1.25554,1.25554,4800000.0
2008-06-10 21:38:00,1.25547,1.25547,1.25518,1.25532,16800000.0
2008-06-10 21:39:00,1.25537,1.25548,1.25509,1.25531,18200000.0
2008-06-10 21:40:00,1.25517,1.2553,1.25517,1.2553,3200000.0
2008-06-10 21:41:00,1.2555,1.25587,1.25521,1.25531,21000000.0
2008-06-10 21:42:00,1.25523,1.25565,1.2552,1.2555,9800000.0
2008-06-10 21:43:00,1.2557,1.2559,1.2557,1.2559,16400000.0
2008-06-10 21:44:00,1.25566,1.25578,1.25554,1.25567,16400000.0
2008-06-10 21:45:00,1.2555,1.25619,1.25541,1.25612,15000000.0
2008-06-10 21:46:00,1.25562,1.25562,1.25546,1.25546,3200000.0
2008-06-10 21:47:00,1.25544,1.25569,1.25544,1.25547,8200000.0
2008-06-10 21:49:00,1.25571,1.25613,1.25571,1.25592,15400000.0
2008-06-10 21:50:00,1.2563,1.2563,1.2563,1.2563,18400000.0
2008-06-10 21:51:00,1.25604,1.25685,1.25584,1.25584,18400000.0
2008-06-10 21:52:00,1.25592,1.25611,1.25581,1.25581,3000000.0
2008-06-10 21:53:00,1.25572,1.25593,1.25559,1.25593,3600000.0
2008-06-10 21:54:00,1.25548,1.25589,1.25548,1.25589,11600000.0
2008-06-10 21:55:00,1.25622,1.25627,1.2558,1.25604,9400000.0
2008-06-10 21:56:00,1.25562,1.25609,1.25562,1.25591,14000000.0
2008-06-10 21:57:00,1.25592,1.25606,1.25568,1.25606,11800000.0
2008-06-10 21:58:00,1.25621,1.25621,1.25572,1.25597,8000000.0
2008-06-10 21:59:00,1.25609,1.25633,1.25582,1.25598,11000000.0
2008-06-10 22:00:00,1.25545,1.25575,1.25533,1.25568,13400000.0
2008-06-10 22:01:00,1.25551,1.25578,1.25551,1.25578,2600000.0
2008-06-10 22:02:00,1.25585,1.25597,1.25569,1.25569,7400000.0
2008-06-10 22:03:00,1.2562,1.25638,1.2562,1.25638,2600000.0
2008-06-10 22:04:00,1.25605,1.25634,1.25594,1.25594,13500000.0
2008-06-10 22:05:00,1.25597,1.25629,1.25588,1.25625,13400000.0
2008-06-10 22:06:00,1.25618,1.25618,1.25572,1.25572,24600000.0
2008-06-10 22:07:00,1.25569,1.25596,1.25539,1.25596,10600000.0
2008-06-10 22:08:00,1.25547,1.25568,1.25527,1.25527,9800000.0
2008-06-10 22:09:00,1.25526,1.25577,1.25526,1.25577,9400000.0
2008-06-10 22:11:00,1.25538,1.25567,1.25532,1.25567,17400000.0
2008-06-10 22:12:00,1.25579,1.25579,1.25528,1.25528,13200000.0
2008-06-10 22:13:00,1.2552,1.2553,1.2551,1.2551,10200000.0
2008-06-10 22:14:00,1.25521,1.25529,1.25514,1.25521,10200000.0
2008-06-10 22:15:00,1.25512,1.25527,1.25511,1.25512,14000000.0
2008-06-10 22:16:00,1.25508,1.25559,1.25508,1.2553,29200000.0
2008-06-10 22:17:00,1.2547,1.2549,1.2547,1.2549,13400000.0
2008-06-10 22:18:00,1.25529,1.25529,1.25493,1.25516,13400000.0
2008-06-10 22:19:00,1.25474,1.25515,1.25474,1.25511,11600000.0
2008-06-10 22:20:00,1.25505,1.25534,1.25467,1.25504,12600000.0
2008-06-10 22:21:00,1.25535,1.2558,1.25535,1.2555,10600000.0
2008-06-10 22:22:00,1.25525,1.25554,1.25525,1.25541,13600000.0
2008-06-10 22:23:00,1.25539,1.25567,1.25518,1.25543,20400000.0
2008-06-10 22:24:00,1.25546,1.2557,1.25531,1.2554,34800000.0
2008-06-10 22:25:00,1.25534,1.25541,1.2549,1.25521,6800000.0
2008-06-10 22:26:00,1.25518,1.25603,1.25515,1.25561,18600000.0
2008-06-10 22:27:00,1.25559,1.25596,1.25545,1.25558,20600000.0
2008-06-10 22:28:00,1.2554,1.2554,1.2554,1.2554,9200000.0
2008-06-10 22:29:00,1.25504,1.25507,1.25497,1.25497,9200000.0
2008-06-10 22:30:00,1.25505,1.2556,1.25505,1.25532,14800000.0
2008-06-10 22:31:00,1.25535,1.25552,1.25535,1.25552,2600000.0
2008-06-10 22:32:00,1.25534,1.25543,1.25534,1.25543,2600000.0
2008-06-10 22:33:00,1.2552,1.25563,1.2551,1.25557,13200000.0
2008-06-10 22:34:00,1.2556,1.25572,1.2556,1.25572,4000000.0
2008-06-10 22:35:00,1.25568,1.25596,1.25564,1.25578,5200000.0
2008-06-10 22:36:00,1.25571,1.25573,1.25534,1.2557,9000000.0
2008-06-10 22:37:00,1.25565,1.25584,1.25546,1.25557,8400000.0
2008-06-10 22:38:00,1.25577,1.25609,1.25577,1.25609,2600000.0
2008-06-10 22:39:00,1.256,1.2561,1.256,1.256,16400000.0
2008-06-10 22:40:00,1.25588,1.25588,1.25558,1.25558,16400000.0
2008-06-10 22:41:00,1.25605,1.25605,1.25554,1.25592,10400000.0
2008-06-10 22:42:00,1.2554,1.2555,1.2554,1.2555,3200000.0
2008-06-10 22:43:00,1.25564,1.25564,1.25563,1.25563,3200000.0
2008-06-10 22:44:00,1.25545,1.25571,1.25519,1.25571,11000000.0
2008-06-10 22:46:00,1.25574,1.25591,1.25557,1.25578,20800000.0
2008-06-10 22:47:00,1.25598,1.25599,1.2554,1.2554,13200000.0
2008-06-10 22:48:00,1.25545,1.25578,1.25508,1.25578,7200000.0
2008-06-10 22:49:00,1.25582,1.25582,1.25533,1.25533,6600000.0
2008-06-10 22:50:00,1.25567,1.25567,1.25526,1.25528,10800000.0
2008-06-10 22:51:00,1.25523,1.25554,1.25517,1.2554,31400000.0
2008-06-10 22:52:00,1.25504,1.25509,1.25504,1.25509,3200000.0
2008-06-10 22:55:00,1.25523,1.25559,1.25504,1.25559,17800000.0
2008-06-10 22:56:00,1.2558,1.2559,1.2558,1.2558,16600000.0
2008-06-10 22:57:00,1.25543,1.25548,1.25534,1.25534,16600000.0
2008-06-10 22:58:00,1.2558,1.2561,1.2558,1.256,6800000.0
2008-06-10 22:59:00,1.25562,1.25572,1.2555,1.25572,6800000.0
2008-06-10 23:00:00,1.25517,1.25535,1.25507,1.25535,14200000.0
2008-06-10 23:01:00,1.25549,1.25575,1.25549,1.25575,4200000.0
2008-06-10 23:02:00,1.25573,1.25597,1.25553,1.25563,13600000.0
2008-06-10 23:03:00,1.25582,1.25582,1.25518,1.25544,18000000.0
2008-06-10 23:04:00,1.25564,1.2558,1.25531,1.25564,12200000.0
2008-06-10 23:05:00,1.25574,1.25578,1.25564,1.25571,5200000.0
2008-06-10 23:06:00,1.25552,1.25576,1.25528,1.25528,12000000.0
2008-06-10 23:07:00,1.25528,1.25571,1.25528,1.25571,17600000.0
2008-06-10 23:08:00,1.2554,1.25557,1.25523,1.2553,7800000.0
2008-06-10 23:09:00,1.25552,1.25569,1.25529,1.2555,21300000.0
2008-06-10 23:10:00,1.25537,1.2555,1.25533,1.25536,17200000.0
2008-06-10 23:11:00,1.25528,1.2555,1.25493,1.25493,7800000.0
2008-06-10 23:12:00,1.25528,1.25554,1.25528,1.25554,6800000.0
2008-06-10 23:13:00,1.25557,1.25598,1.25543,1.25598,23200000.0
2008-06-10 23:14:00,1.25607,1.25607,1.25566,1.25569,9200000.0
2008-06-10 23:15:00,1.25535,1.25602,1.25535,1.25566,16800000.0
2008-06-10 23:16:00,1.25583,1.25583,1.25529,1.2553,12800000.0
2008-06-10 23:17:00,1.25542,1.25569,1.2551,1.25569,21800000.0
2008-06-10 23:18:00,1.25539,1.25568,1.25533,1.25558,5200000.0
2008-06-10 23:19:00,1.25586,1.256,1.2555,1.25589,10600000.0
2008-06-10 23:20:00,1.2559,1.2567,1.2559,1.2562,16400000.0
2008-06-10 23:21:00,1.2561,1.2561,1.2561,1.2561,16400000.0
2008-06-10 23:23:00,1.25606,1.25635,1.25577,1.25607,16400000.0
2008-06-10 23:24:00,1.256,1.25639,1.25569,1.25595,10000000.0
2008-06-10 23:25:00,1.2562,1.25627,1.25579,1.25589,10000000.0
2008-06-10 23:27:00,1.25587,1.25613,1.25587,1.25601,6200000.0
2008-06-10 23:28:00,1.2559,1.2559,1.25546,1.25549,8800000.0
2008-06-10 23:30:00,1.25573,1.25594,1.25535,1.25594,15000000.0
2008-06-10 23:31:00,1.25603,1.25603,1.25577,1.2559,5200000.0
2008-06-10 23:32:00,1.25581,1.25623,1.25557,1.25557,12800000.0
2008-06-10 23:33:00,1.25578,1.25595,1.2555,1.25595,24100000.0
2008-06-10 23:34:00,1.2558,1.2559,1.2558,1.2559,7200000.0
2008-06-10 23:35:00,1.25595,1.25595,1.25527,1.25555,7200000.0
2008-06-10 23:36:00,1.25552,1.25572,1.25526,1.25526,15600000.0
2008-06-10 23:37:00,1.25538,1.25538,1.25518,1.25522,6800000.0
2008-06-10 23:38:00,1.25572,1.2559,1.25536,1.25536,12800000.0
2008-06-10 23:39:00,1.25541,1.25569,1.25541,1.25549,5200000.0
2008-06-10 23:40:00,1.2558,1.2558,1.2558,1.2558,10600000.0
2008-06-10 23:41:00,1.25536,1.25595,1.25536,1.25595,10600000.0
2008-06-10 23:42:00,1.25563,1.25595,1.25551,1.25551,15600000.0
2008-06-10 23:43:00,1.2558,1.2559,1.2558,1.2559,2000000.0
2008-06-10 23:44:00,1.256,1.256,1.2558,1.256,2000000.0
2008-06-10 23:45:00,1.25559,1.25571,1.25559,1.25571,2000000.0
2008-06-10 23:46:00,1.25567,1.25577,1.25541,1.25546,29400000.0
2008-06-10 23:47:00,1.2555,1.25611,1.2555,1.25562,11200000.0
2008-06-10 23:48:00,1.25571,1.25571,1.25548,1.25562,27600000.0
2008-06-10 23:49:00,1.25593,1.25615,1.25576,1.25592,10000000.0
2008-06-10 23:50:00,1.25587,1.25587,1.2553,1.25544,9200000.0
2008-06-10 23:51:00,1.2557,1.2559,1.2557,1.2559,19800000.0
2008-06-10 23:52:00,1.25526,1.25536,1.25506,1.25534,19800000.0
2008-06-10 23:53:00,1.25564,1.25591,1.25547,1.25548,17400000.0
2008-06-10 23:54:00,1.25532,1.25604,1.25532,1.25572,4200000.0
2008-06-10 23:55:00,1.25589,1.25615,1.25571,1.25594,20000000.0
2008-06-10 23:56:00,1.25613,1.25647,1.25613,1.25618,13400000.0
2008-06-10 23:57:00,1.25617,1.25618,1.25606,1.25606,9200000.0
2008-06-10 23:58:00,1.25593,1.25637,1.25588,1.25588,6800000.0
2008-06-10 23:59:00,1.25544,1.25595,1.25544,1.25595,14200000.0
2008-06-11 00:00:00,1.2559,1.25606,1.25577,1.25606,11800000.0
2008-06-11 00:01:00,1.25635,1.25635,1.25598,1.25598,14800000.0
2008-06-11 00:02:00,1.2563,1.2564,1.2563,1.2564,12600000.0
2008-06-11 00:03:00,1.2559,1.25621,1.2557,1.25621,12600000.0
2008-06-11 00:04:00,1.2561,1.25657,1.25598,1.25618,9000000.0
2008-06-11 00:06:00,1.25647,1.25647,1.2562,1.25632,7800000.0
2008-06-11 00:07:00,1.25615,1.25634,1.25596,1.25634,13600000.0
2008-06-11 00:08:00,1.2564,1.2564,1.2564,1.2564,18000000.0
2008-06-11 00:09:00,1.25661,1.25661,1.25597,1.25615,18000000.0
2008-06-11 00:10:00,1.2565,1.2565,1.2562,1.2562,11600000.0
2008-06-11 00:12:00,1.25644,1.25644,1.25601,1.25628,11600000.0
2008-06-11 00:13:00,1.25622,1.25642,1.25602,1.25606,17800000.0
2008-06-11 00:14:00,1.25608,1.2563,1.25598,1.2561,24800000.0
2008-06-11 00:15:00,1.25647,1.25658,1.2561,1.25658,6800000.0
2008-06-11 00:16:00,1.2565,1.2566,1.2565,1.2565,13600000.0
2008-06-11 00:17:00,1.2562,1.25642,1.25568,1.25613,13600000.0
2008-06-11 00:18:00,1.25628,1.25637,1.25616,1.25637,13000000.0
2008-06-11 00:19:00,1.25593,1.25612,1.25573,1.25612,6800000.0
2008-06-11 00:20:00,1.25592,1.25622,1.25592,1.25607,10600000.0
2008-06-11 00:22:00,1.2562,1.2562,1.25617,1.25617,2000000.0
2008-06-11 00:23:00,1.25604,1.25628,1.25575,1.25597,11800000.0
2008-06-11 00:24:00,1.25578,1.25599,1.25576,1.25599,18200000.0
2008-06-11 00:25:00,1.25612,1.25634,1.25562,1.25562,24000000.0
2008-06-11 00:26:00,1.2564,1.2564,1.2562,1.2562,10600000.0
2008-06-11 00:27:00,1.256,1.256,1.256,1.256,10600000.0
2008-06-11 00:30:00,1.25577,1.25601,1.2557,1.25598,10600000.0
2008-06-11 00:31:00,1.25576,1.25623,1.25576,1.25587,8400000.0
2008-06-11 00:32:00,1.25602,1.25612,1.25576,1.2558,12800000.0
2008-06-11 00:35:00,1.2561,1.2563,1.2559,1.2563,9800000.0
2008-06-11 00:36:00,1.2565,1.2565,1.2557,1.2557,9800000.0
2008-06-11 00:37:00,1.25569,1.25569,1.25509,1.25509,9800000.0
2008-06-11 00:38:00,1.25535,1.25565,1.25535,1.25565,9000000.0
2008-06-11 00:39:00,1.2557,1.2557,1.2557,1.2557,15200000.0
2008-06-11 00:40:00,1.25571,1.25586,1.25492,1.25492,15200000.0
2008-06-11 00:41:00,1.2555,1.2555,1.25542,1.25542,8200000.0
2008-06-11 00:42:00,1.25579,1.25619,1.25579,1.25585,10400000.0
2008-06-11 00:43:00,1.25591,1.25628,1.25577,1.25579,9000000.0
2008-06-11 00:44:00,1.25584,1.2561,1.25584,1.25607,14400000.0
2008-06-11 00:45:00,1.2558,1.25582,1.25494,1.25505,12200000.0
2008-06-11 00:46:00,1.25573,1.25589,1.25513,1.25513,18600000.0
2008-06-11 00:47:00,1.25525,1.25585,1.25525,1.25585,3000000.0
2008-06-11 00:48:00,1.255,1.25529,1.25497,1.25499,22000000.0
2008-06-11 00:49:00,1.25497,1.2555,1.25467,1.25513,14000000.0
2008-06-11 00:50:00,1.2553,1.2553,1.255,1.2553,26200000.0
2008-06-11 00:51:00,1.25524,1.25524,1.25455,1.25487,26200000.0
2008-06-11 00:52:00,1.25547,1.25547,1.25472,1.25472,3200000.0
2008-06-11 00:53:00,1.25495,1.25538,1.25468,1.25487,6000000.0
2008-06-11 00:54:00,1.25451,1.25544,1.25451,1.25527,22000000.0
2008-06-11 00:55:00,1.25499,1.25499,1.25482,1.25482,3200000.0
2008-06-11 00:56:00,1.2548,1.25506,1.25455,1.25465,22200000.0
2008-06-11 00:57:00,1.25455,1.25484,1.25454,1.25484,17200000.0
2008-06-11 00:58:00,1.2546,1.2549,1.2546,1.2549,6400000.0
2008-06-11 00:59:00,1.2548,1.2549,1.2547,1.2549,6400000.0
2008-06-11 01:00:00,1.25499,1.25513,1.25464,1.25464,6400000.0
2008-06-11 01:01:00,1.25498,1.25498,1.25424,1.25437,17600000.0
2008-06-11 01:02:00,1.2549,1.255,1.2548,1.2548,20600000.0
2008-06-11 01:03:00,1.25441,1.25441,1.25394,1.25394,20600000.0
2008-06-11 01:04:00,1.25407,1.25454,1.25397,1.25454,6800000.0
2008-06-11 01:05:00,1.2542,1.25454,1.2542,1.25454,27800000.0
2008-06-11 01:06:00,1.25444,1.25485,1.25425,1.25451,7800000.0
2008-06-11 01:07:00,1.25437,1.25456,1.25437,1.25456,9000000.0
2008-06-11 01:08:00,1.2547,1.2549,1.2547,1.2547,18200000.0
2008-06-11 01:10:00,1.25456,1.25456,1.25428,1.25429,18200000.0
2008-06-11 01:11:00,1.2543,1.25457,1.2543,1.25451,14600000.0
2008-06-11 01:12:00,1.25448,1.25461,1.2544,1.25461,18600000.0
2008-06-11 01:13:00,1.25447,1.25472,1.25447,1.25459,3600000.0
2008-06-11 01:14:00,1.25437,1.25452,1.2542,1.25439,17600000.0
2008-06-11 01:15:00,1.25458,1.25481,1.2545,1.25467,15800000.0
2008-06-11 01:16:00,1.25463,1.25463,1.25453,1.25453,2600000.0
2008-06-11 01:17:00,1.2551,1.2551,1.255,1.255,25200000.0
2008-06-11 01:18:00,1.25455,1.25493,1.25425,1.25472,25200000.0
2008-06-11 01:19:00,1.25442,1.25494,1.25414,1.25494,13000000.0
2008-06-11 01:20:00,1.2546,1.25463,1.25417,1.25417,13600000.0
2008-06-11 01:21:00,1.25432,1.25468,1.25431,1.25431,16000000.0
2008-06-11 01:22:00,1.25439,1.25439,1.25408,1.25421,14600000.0
2008-06-11 01:23:00,1.2545,1.2548,1.2545,1.2546,27800000.0
2008-06-11 01:24:00,1.25445,1.25463,1.25407,1.25407,27800000.0
2008-06-11 01:25:00,1.2547,1.2548,1.2546,1.2546,18200000.0
2008-06-11 01:26:00,1.25429,1.25463,1.25429,1.25438,18200000.0
2008-06-11 01:27:00,1.25449,1.25474,1.25433,1.25438,7400000.0
2008-06-11 01:28:00,1.25443,1.25474,1.25418,1.25474,19000000.0
2008-06-11 01:29:00,1.25446,1.25503,1.25446,1.2548,8800000.0
2008-06-11 01:30:00,1.2548,1.25507,1.25448,1.25489,9000000.0
2008-06-11 01:31:00,1.25499,1.25518,1.25491,1.25511,14200000.0
2008-06-11 01:32:00,1.25488,1.2553,1.25488,1.255,29600000.0
2008-06-11 01:34:00,1.25475,1.25564,1.25475,1.25501,9000000.0
2008-06-11 01:35:00,1.25515,1.25515,1.25481,1.25481,14600000.0
2008-06-11 01:36:00,1.25485,1.25499,1.25447,1.25447,12000000.0
2008-06-11 01:37:00,1.2545,1.2549,1.25442,1.2549,9800000.0
2008-06-11 01:38:00,1.2551,1.2553,1.2551,1.2553,24600000.0
2008-06-11 01:39:00,1.25447,1.25516,1.25447,1.25465,24600000.0
2008-06-11 01:40:00,1.25473,1.25517,1.25463,1.25463,43600000.0
2008-06-11 01:41:00,1.2552,1.2553,1.255,1.2551,16600000.0
2008-06-11 01:42:00,1.25515,1.25551,1.25445,1.25481,16600000.0
2008-06-11 01:43:00,1.25457,1.25511,1.25451,1.25511,16800000.0
2008-06-11 01:44:00,1.25492,1.25492,1.25451,1.25451,10000000.0
2008-06-11 01:45:00,1.2543,1.25456,1.2543,1.25444,7400000.0
2008-06-11 01:46:00,1.25482,1.25511,1.25456,1.25491,27000000.0
2008-06-11 01:47:00,1.25515,1.25536,1.25492,1.25492,17000000.0
2008-06-11 01:49:00,1.25505,1.25505,1.25449,1.25469,17200000.0
2008-06-11 01:50:00,1.25466,1.25517,1.25452,1.25492,11600000.0
2008-06-11 01:51:00,1.25491,1.25533,1.25473,1.25501,13400000.0
2008-06-11 01:52:00,1.25461,1.25509,1.25461,1.25478,24200000.0
2008-06-11 01:53:00,1.25499,1.25507,1.25462,1.25462,12000000.0
2008-06-11 01:54:00,1.25466,1.25475,1.25403,1.25455,15600000.0
2008-06-11 01:55:00,1.25456,1.25462,1.25426,1.25449,13800000.0
2008-06-11 01:56:00,1.25442,1.25464,1.25434,1.25436,24800000.0
2008-06-11 01:57:00,1.2548,1.2548,1.2546,1.2546,16200000.0
2008-06-11 01:58:00,1.2549,1.2551,1.2549,1.255,16200000.0
2008-06-11 01:59:00,1.2549,1.2549,1.2549,1.2549,16200000.0
2008-06-11 02:00:00,1.25426,1.25468,1.25426,1.25453,16200000.0
2008-06-11 02:01:00,1.25468,1.25507,1.25461,1.25481,17200000.0
2008-06-11 02:02:00,1.25452,1.25484,1.25444,1.25447,10800000.0
2008-06-11 02:03:00,1.25477,1.25477,1.25396,1.25423,7800000.0
2008-06-11 02:04:00,1.25468,1.25485,1.25442,1.2546,16600000.0
2008-06-11 02:05:00,1.25496,1.25496,1.25442,1.25449,10200000.0
2008-06-11 02:06:00,1.25448,1.2545,1.25414,1.25436,6800000.0
2008-06-11 02:07:00,1.25415,1.25452,1.25403,1.25428,13400000.0
2008-06-11 02:08:00,1.25427,1.25488,1.25426,1.25488,6800000.0
2008-06-11 02:09:00,1.25464,1.25471,1.25419,1.25423,10600000.0
2008-06-11 02:10:00,1.25389,1.25489,1.25389,1.25436,23000000.0
2008-06-11 02:11:00,1.25435,1.25459,1.25435,1.25451,10600000.0
2008-06-11 02:12:00,1.25466,1.25466,1.25403,1.25411,3000000.0
2008-06-11 02:13:00,1.2543,1.2543,1.25407,1.25407,12000000.0
2008-06-11 02:14:00,1.25411,1.25411,1.2539,1.25394,6200000.0
2008-06-11 02:15:00,1.2538,1.25405,1.25371,1.25405,15400000.0
2008-06-11 02:16:00,1.25399,1.25449,1.25398,1.25398,11000000.0
2008-06-11 02:17:00,1.2538,1.25419,1.25366,1.25374,63800000.0
2008-06-11 02:18:00,1.25364,1.25364,1.25329,1.25329,2600000.0
2008-06-11 02:19:00,1.25358,1.25404,1.25358,1.25404,11400000.0
2008-06-11 02:20:00,1.25436,1.25436,1.25402,1.25426,21200000.0
2008-06-11 02:21:00,1.2543,1.2544,1.2543,1.2543,10000000.0
2008-06-11 02:22:00,1.25395,1.2542,1.25391,1.25391,10000000.0
2008-06-11 02:23:00,1.25388,1.25388,1.2536,1.2538,6000000.0
2008-06-11 02:24:00,1.25414,1.25425,1.25392,1.25396,14000000.0
2008-06-11 02:25:00,1.25372,1.25427,1.25361,1.25416,13800000.0
2008-06-11 02:26:00,1.2538,1.2538,1.2538,1.2538,10400000.0
2008-06-11 02:27:00,1.25421,1.25421,1.2539,1.25406,10400000.0
2008-06-11 02:28:00,1.25376,1.25399,1.25351,1.25365,20000000.0
2008-06-11 02:29:00,1.25388,1.25407,1.25346,1.25346,12400000.0
2008-06-11 02:30:00,1.25344,1.25404,1.25323,1.25334,13400000.0
2008-06-11 02:31:00,1.2533,1.25341,1.25282,1.2529,22000000.0
2008-06-11 02:32:00,1.2532,1.25335,1.25285,1.25323,7600000.0
2008-06-11 02:33:00,1.25284,1.25322,1.25261,1.25261,17400000.0
2008-06-11 02:34:00,1.25264,1.25283,1.25258,1.25283,12600000.0
2008-06-11 02:35:00,1.25323,1.25323,1.25254,1.25254,8600000.0
2008-06-11 02:36:00,1.25284,1.25286,1.2526,1.2526,12600000.0
2008-06-11 02:37:00,1.253,1.25301,1.25238,1.2529,11800000.0
2008-06-11 02:38:00,1.253,1.2531,1.2529,1.253,7800000.0
2008-06-11 02:39:00,1.25284,1.2531,1.25264,1.2531,7800000.0
2008-06-11 02:40:00,1.253,1.25318,1.25278,1.25306,12200000.0
2008-06-11 02:41:00,1.25269,1.25284,1.25269,1.25284,3200000.0
2008-06-11 02:42:00,1.2523,1.25297,1.25219,1.25297,12000000.0
2008-06-11 02:43:00,1.25277,1.25309,1.2527,1.25285,11200000.0
2008-06-11 02:44:00,1.25289,1.25318,1.25266,1.25266,9200000.0
2008-06-11 02:45:00,1.25276,1.25309,1.25254,1.25309,8800000.0
2008-06-11 02:46:00,1.25225,1.25299,1.25225,1.25256,21200000.0
2008-06-11 02:47:00,1.25273,1.25275,1.25215,1.25231,77800000.0
2008-06-11 02:48:00,1.25243,1.25297,1.25243,1.25297,16800000.0
2008-06-11 02:49:00,1.25333,1.25367,1.25314,1.25328,19400000.0
2008-06-11 02:50:00,1.2529,1.25365,1.2529,1.2535,8400000.0
2008-06-11 02:51:00,1.25314,1.25317,1.2529,1.2529,8000000.0
2008-06-11 02:52:00,1.25288,1.25303,1.25288,1.25303,12600000.0
2008-06-11 02:53:00,1.25301,1.25321,1.2529,1.25294,8400000.0
2008-06-11 02:54:00,1.25344,1.25412,1.25323,1.25323,17600000.0
2008-06-11 02:55:00,1.25348,1.25366,1.25328,1.25331,16800000.0
2008-06-11 02:56:00,1.2534,1.2534,1.2534,1.2534,24400000.0
2008-06-11 02:57:00,1.25309,1.2534,1.2529,1.2531,24400000.0
2008-06-11 02:58:00,1.25298,1.25299,1.25271,1.25288,16800000.0
2008-06-11 02:59:00,1.25268,1.25318,1.25252,1.25318,19400000.0
2008-06-11 03:00:00,1.25293,1.25321,1.25293,1.2532,6000000.0
2008-06-11 03:01:00,1.25297,1.25327,1.25268,1.25303,21200000.0
2008-06-11 03:02:00,1.253,1.25329,1.25298,1.25317,12400000.0
2008-06-11 03:03:00,1.25297,1.25327,1.2529,1.25314,13000000.0
2008-06-11 03:04:00,1.2533,1.2533,1.2532,1.2532,7800000.0
2008-06-11 03:05:00,1.2533,1.2533,1.2532,1.2532,7800000.0
2008-06-11 03:06:00,1.2531,1.2534,1.2531,1.2532,7800000.0
2008-06-11 03:07:00,1.2534,1.2536,1.2532,1.2533,7800000.0
2008-06-11 03:08:00,1.25319,1.25389,1.25319,1.25339,7800000.0
2008-06-11 03:09:00,1.2532,1.2533,1.2531,1.2532,4600000.0
2008-06-11 03:10:00,1.25323,1.25339,1.25288,1.25288,4600000.0
2008-06-11 03:11:00,1.25263,1.25272,1.25241,1.25251,14800000.0
2008-06-11 03:12:00,1.25266,1.25297,1.25259,1.2527,19800000.0
2008-06-11 03:13:00,1.2527,1.2532,1.2526,1.2532,9000000.0
2008-06-11 03:14:00,1.25263,1.25284,1.25224,1.25224,9000000.0
2008-06-11 03:15:00,1.25169,1.25233,1.25169,1.25233,10400000.0
2008-06-11 03:16:00,1.25232,1.25264,1.25216,1.25229,16600000.0
2008-06-11 03:17:00,1.25216,1.25264,1.25198,1.25198,8400000.0
2008-06-11 03:18:00,1.25213,1.25239,1.252,1.25214,8000000.0
2008-06-11 03:19:00,1.25211,1.25231,1.25192,1.25231,28000000.0
2008-06-11 03:20:00,1.25238,1.25243,1.25225,1.25241,10000000.0
2008-06-11 03:21:00,1.25267,1.25267,1.25204,1.25225,19800000.0
2008-06-11 03:22:00,1.25207,1.25268,1.25207,1.25262,7400000.0
2008-06-11 03:23:00,1.25249,1.25285,1.25241,1.25285,14000000.0
2008-06-11 03:24:00,1.25263,1.25305,1.25244,1.25244,11000000.0
2008-06-11 03:25:00,1.253,1.253,1.253,1.253,21800000.0
2008-06-11 03:26:00,1.2522,1.25249,1.2522,1.25239,21800000.0
2008-06-11 03:27:00,1.25231,1.25274,1.25228,1.25237,6800000.0
2008-06-11 03:28:00,1.25215,1.25233,1.25215,1.25233,14600000.0
2008-06-11 03:29:00,1.2529,1.2532,1.2529,1.2529,11200000.0
2008-06-11 03:30:00,1.25246,1.25266,1.2524,1.2524,11200000.0
2008-06-11 03:31:00,1.2529,1.253,1.2529,1.253,8800000.0
2008-06-11 03:32:00,1.2524,1.25272,1.2524,1.25263,8800000.0
2008-06-11 03:33:00,1.25284,1.25284,1.25263,1.25263,2600000.0
2008-06-11 03:34:00,1.2528,1.2528,1.2528,1.2528,4600000.0
2008-06-11 03:35:00,1.25238,1.25244,1.25231,1.25244,4600000.0
2008-06-11 03:37:00,1.2522,1.25254,1.2522,1.25252,10600000.0
2008-06-11 03:39:00,1.25259,1.25259,1.25215,1.25224,11000000.0
2008-06-11 03:40:00,1.2522,1.25268,1.25214,1.25252,17000000.0
2008-06-11 03:41:00,1.2523,1.25275,1.2523,1.25253,9600000.0
2008-06-11 03:42:00,1.2529,1.2531,1.2528,1.2528,21000000.0
2008-06-11 03:43:00,1.2529,1.2531,1.2528,1.2529,21000000.0
2008-06-11 03:44:00,1.25267,1.25294,1.25242,1.25242,21000000.0
2008-06-11 03:45:00,1.25268,1.25299,1.25268,1.25299,4800000.0
2008-06-11 03:46:00,1.25288,1.25288,1.25223,1.25223,14000000.0
2008-06-11 03:47:00,1.25256,1.25292,1.25256,1.25275,16400000.0
2008-06-11 03:48:00,1.25277,1.25294,1.2526,1.25285,15600000.0
2008-06-11 03:49:00,1.25339,1.25339,1.25282,1.25286,8000000.0
2008-06-11 03:50:00,1.2532,1.2532,1.2531,1.2531,11000000.0
2008-06-11 03:51:00,1.25296,1.25306,1.25271,1.253,11000000.0
2008-06-11 03:52:00,1.25296,1.25326,1.25258,1.25266,17400000.0
2008-06-11 03:53:00,1.25279,1.25285,1.25254,1.25285,8400000.0
2008-06-11 03:54:00,1.25258,1.2528,1.25245,1.25256,13400000.0
2008-06-11 03:55:00,1.25287,1.25287,1.25229,1.2525,23600000.0
2008-06-11 03:56:00,1.2527,1.2527,1.2527,1.2527,8400000.0
2008-06-11 03:58:00,1.2528,1.2531,1.2528,1.253,8400000.0
2008-06-11 03:59:00,1.25282,1.25294,1.25256,1.25256,8400000.0
2008-06-11 04:00:00,1.2528,1.2531,1.2528,1.2531,5200000.0
2008-06-11 04:01:00,1.25258,1.25274,1.25235,1.25239,5200000.0
2008-06-11 04:02:00,1.25249,1.25271,1.25223,1.25271,24200000.0
2008-06-11 04:03:00,1.2527,1.25318,1.25228,1.25271,11200000.0
2008-06-11 04:04:00,1.25268,1.25309,1.25248,1.25285,12600000.0
2008-06-11 04:05:00,1.25289,1.25306,1.25266,1.25288,11600000.0
2008-06-11 04:06:00,1.25261,1.25275,1.25257,1.25275,4000000.0
2008-06-11 04:07:00,1.25255,1.25293,1.25255,1.25271,7000000.0
2008-06-11 04:08:00,1.25274,1.25281,1.25251,1.25251,16800000.0
2008-06-11 04:09:00,1.2528,1.2528,1.2527,1.2528,12200000.0
2008-06-11 04:10:00,1.2527,1.253,1.2527,1.2529,12200000.0
2008-06-11 04:12:00,1.25228,1.25244,1.2522,1.25225,12200000.0
2008-06-11 04:13:00,1.2527,1.2527,1.2526,1.2526,14000000.0
2008-06-11 04:14:00,1.25207,1.2524,1.25203,1.25228,14000000.0
2008-06-11 04:15:00,1.2527,1.2528,1.2527,1.2528,18200000.0
2008-06-11 04:16:00,1.2526,1.2528,1.2526,1.2528,18200000.0
2008-06-11 04:17:00,1.25237,1.25252,1.25204,1.25237,18200000.0
2008-06-11 04:18:00,1.2525,1.2528,1.2525,1.2528,2600000.0
2008-06-11 04:19:00,1.25254,1.25254,1.25236,1.25236,2600000.0
2008-06-11 04:20:00,1.253,1.253,1.2529,1.2529,9600000.0
2008-06-11 04:21:00,1.25262,1.25287,1.25246,1.25257,9600000.0
2008-06-11 04:22:00,1.25255,1.25255,1.25248,1.25254,7400000.0
2008-06-11 04:23:00,1.25276,1.25287,1.25224,1.25249,18400000.0
2008-06-11 04:24:00,1.25272,1.25297,1.25272,1.25284,15200000.0
2008-06-11 04:25:00,1.25261,1.25272,1.25261,1.25272,2600000.0
2008-06-11 04:26:00,1.25279,1.25308,1.25279,1.25297,25600000.0
2008-06-11 04:27:00,1.2528,1.25319,1.25267,1.25267,14400000.0
2008-06-11 04:28:00,1.253,1.2531,1.253,1.2531,7600000.0
2008-06-11 04:29:00,1.2532,1.2532,1.253,1.2531,7600000.0
2008-06-11 04:30:00,1.25283,1.25283,1.25234,1.25258,7600000.0
2008-06-11 04:31:00,1.2529,1.2529,1.2528,1.2529,14600000.0
2008-06-11 04:32:00,1.25284,1.25293,1.25269,1.25293,14600000.0
2008-06-11 04:33:00,1.25257,1.25262,1.25231,1.25231,11600000.0
2008-06-11 04:34:00,1.2529,1.2531,1.2528,1.2528,18400000.0
2008-06-11 04:35:00,1.2529,1.253,1.2529,1.2529,18400000.0
2008-06-11 04:36:00,1.253,1.253,1.2528,1.2528,18400000.0
2008-06-11 04:37:00,1.25257,1.25267,1.25238,1.25238,18400000.0
2008-06-11 04:38:00,1.2527,1.2528,1.2526,1.2528,10600000.0
2008-06-11 04:39:00,1.25248,1.25297,1.25228,1.25297,10600000.0
2008-06-11 04:40:00,1.25241,1.25271,1.25226,1.25252,16600000.0
2008-06-11 04:41:00,1.25262,1.25285,1.25261,1.25279,17600000.0
2008-06-11 04:42:00,1.25274,1.25313,1.25254,1.25268,9600000.0
2008-06-11 04:43:00,1.25276,1.25283,1.25259,1.25259,19600000.0
2008-06-11 04:44:00,1.253,1.2531,1.253,1.2531,6200000.0
2008-06-11 04:46:00,1.25289,1.25331,1.25251,1.25251,6200000.0
2008-06-11 04:47:00,1.25267,1.25309,1.25267,1.25289,5800000.0
2008-06-11 04:48:00,1.25273,1.25289,1.25273,1.25289,8400000.0
2008-06-11 04:49:00,1.25275,1.25286,1.25264,1.25264,18400000.0
2008-06-11 04:50:00,1.25274,1.25274,1.25263,1.25271,6200000.0
2008-06-11 04:51:00,1.2532,1.2532,1.253,1.2531,8600000.0
2008-06-11 04:52:00,1.25256,1.25314,1.25255,1.2526,8600000.0
2008-06-11 04:53:00,1.25236,1.25272,1.25236,1.25258,14400000.0
2008-06-11 04:54:00,1.25281,1.25281,1.25234,1.25234,15800000.0
2008-06-11 04:55:00,1.2528,1.2528,1.2527,1.2528,11600000.0
2008-06-11 04:56:00,1.25228,1.2528,1.25222,1.2528,11600000.0
2008-06-11 04:57:00,1.25253,1.25253,1.25228,1.2523,11600000.0
2008-06-11 04:59:00,1.253,1.253,1.2529,1.2529,4600000.0
2008-06-11 05:01:00,1.25277,1.25297,1.25255,1.25255,4600000.0
2008-06-11 05:02:00,1.25265,1.25322,1.25249,1.25322,10000000.0
2008-06-11 05:03:00,1.2532,1.2532,1.2532,1.2532,8200000.0
2008-06-11 05:04:00,1.2531,1.2533,1.253,1.2531,8200000.0
2008-06-11 05:05:00,1.25277,1.25312,1.25277,1.25278,8200000.0
2008-06-11 05:06:00,1.25275,1.25309,1.25275,1.2528,5800000.0
2008-06-11 05:08:00,1.2531,1.2533,1.253,1.2533,15200000.0
2008-06-11 05:09:00,1.25302,1.25302,1.25272,1.25284,15200000.0
2008-06-11 05:10:00,1.253,1.2532,1.253,1.2532,17200000.0
2008-06-11 05:11:00,1.25275,1.25301,1.25238,1.25284,17200000.0
2008-06-11 05:12:00,1.25289,1.25319,1.25254,1.25254,14000000.0
2008-06-11 05:13:00,1.25301,1.25301,1.25258,1.25268,20600000.0
2008-06-11 05:14:00,1.25255,1.25282,1.25248,1.25268,18600000.0
2008-06-11 05:15:00,1.2527,1.25272,1.25251,1.25257,16400000.0
2008-06-11 05:16:00,1.25297,1.25301,1.25257,1.25285,7800000.0
2008-06-11 05:17:00,1.25309,1.25315,1.25267,1.25301,11000000.0
2008-06-11 05:18:00,1.25283,1.25325,1.25283,1.253,19400000.0
2008-06-11 05:19:00,1.25295,1.25316,1.25293,1.25307,6800000.0
2008-06-11 05:21:00,1.25303,1.25319,1.25269,1.25319,8000000.0
2008-06-11 05:22:00,1.2532,1.2533,1.2532,1.2533,11400000.0
2008-06-11 05:23:00,1.25302,1.25303,1.2527,1.25293,11400000.0
2008-06-11 05:24:00,1.25294,1.25311,1.25269,1.253,26800000.0
2008-06-11 05:25:00,1.25302,1.2533,1.25285,1.2533,18000000.0
2008-06-11 05:26:00,1.2531,1.2532,1.2531,1.2532,11800000.0
2008-06-11 05:27:00,1.25302,1.25302,1.25267,1.25282,11800000.0
2008-06-11 05:28:00,1.253,1.2531,1.2529,1.2529,8000000.0
2008-06-11 05:29:00,1.253,1.2532,1.2529,1.2532,8000000.0
2008-06-11 05:30:00,1.2527,1.2531,1.2527,1.25279,8000000.0
2008-06-11 05:31:00,1.25262,1.25283,1.25251,1.25273,15200000.0
2008-06-11 05:32:00,1.25266,1.25304,1.25257,1.25304,18000000.0
2008-06-11 05:33:00,1.25268,1.25277,1.25258,1.25277,7800000.0
2008-06-11 05:34:00,1.2531,1.2534,1.2531,1.2533,8200000.0
2008-06-11 05:35:00,1.25305,1.25305,1.25266,1.25294,8200000.0
2008-06-11 05:36:00,1.25283,1.25316,1.25275,1.25275,14800000.0
2008-06-11 05:37:00,1.25273,1.25292,1.25273,1.25292,3600000.0
2008-06-11 05:38:00,1.2532,1.2532,1.25258,1.25258,9800000.0
2008-06-11 05:39:00,1.2531,1.2531,1.2531,1.2531,9200000.0
2008-06-11 05:40:00,1.253,1.2531,1.253,1.2531,9200000.0
2008-06-11 05:41:00,1.253,1.253,1.253,1.253,9200000.0
2008-06-11 05:42:00,1.25262,1.25309,1.25249,1.25249,9200000.0
2008-06-11 05:43:00,1.25262,1.25293,1.25251,1.25262,16800000.0
2008-06-11 05:44:00,1.25255,1.25299,1.25232,1.25299,19000000.0
2008-06-11 05:45:00,1.25266,1.25295,1.25266,1.25295,16000000.0
2008-06-11 05:47:00,1.25247,1.25288,1.25247,1.2526,9800000.0
2008-06-11 05:48:00,1.25259,1.253,1.25227,1.25292,74000000.0
2008-06-11 05:49:00,1.25261,1.25275,1.25245,1.25249,7000000.0
2008-06-11 05:50:00,1.25248,1.25276,1.25248,1.25276,3000000.0
2008-06-11 05:51:00,1.2531,1.2531,1.2531,1.2531,14800000.0
2008-06-11 05:52:00,1.2532,1.2532,1.2531,1.2531,14800000.0
2008-06-11 05:53:00,1.25254,1.25285,1.25254,1.25276,14800000.0
2008-06-11 05:56:00,1.25265,1.25331,1.25265,1.25331,10500000.0
2008-06-11 05:57:00,1.253,1.2532,1.253,1.253,6800000.0
2008-06-11 05:58:00,1.2531,1.2531,1.253,1.253,6800000.0
2008-06-11 06:00:00,1.2529,1.253,1.2529,1.253,6800000.0
2008-06-11 06:01:00,1.25271,1.2528,1.25261,1.2528,6800000.0
2008-06-11 06:03:00,1.2531,1.2532,1.2531,1.2531,17800000.0
2008-06-11 06:04:00,1.25251,1.25251,1.25226,1.25227,17800000.0
2008-06-11 06:05:00,1.25288,1.25317,1.25265,1.25278,11400000.0
2008-06-11 06:06:00,1.2532,1.2532,1.2531,1.2532,11000000.0
2008-06-11 06:07:00,1.2531,1.2531,1.2531,1.2531,11000000.0
2008-06-11 06:08:00,1.25249,1.25292,1.252,1.25292,11000000.0
2008-06-11 06:09:00,1.2531,1.2532,1.2531,1.2532,24000000.0
2008-06-11 06:10:00,1.2533,1.2533,1.253,1.253,24000000.0
2008-06-11 06:11:00,1.2528,1.2532,1.2528,1.2532,24000000.0
2008-06-11 06:12:00,1.2533,1.2533,1.2533,1.2533,24000000.0
2008-06-11 06:13:00,1.25318,1.25327,1.25279,1.25297,24000000.0
2008-06-11 06:14:00,1.2527,1.2529,1.25261,1.25273,10400000.0
2008-06-11 06:15:00,1.2533,1.2533,1.2533,1.2533,13200000.0
2008-06-11 06:16:00,1.25294,1.25294,1.25274,1.25274,13200000.0
2008-06-11 06:17:00,1.25298,1.25298,1.25241,1.25255,16200000.0
2008-06-11 06:18:00,1.25297,1.25297,1.25283,1.25284,10200000.0
2008-06-11 06:21:00,1.25291,1.25315,1.25277,1.25293,9200000.0
2008-06-11 06:22:00,1.2529,1.25298,1.25285,1.25285,10400000.0
2008-06-11 06:23:00,1.2533,1.2534,1.2533,1.2534,17800000.0
2008-06-11 06:24:00,1.25283,1.25322,1.25263,1.25264,17800000.0
2008-06-11 06:25:00,1.2532,1.2532,1.253,1.2531,7800000.0
2008-06-11 06:26:00,1.25247,1.25302,1.25242,1.25244,7800000.0
2008-06-11 06:27:00,1.25233,1.25297,1.25233,1.25297,6400000.0
2008-06-11 06:28:00,1.25275,1.25296,1.2524,1.25296,10400000.0
2008-06-11 06:29:00,1.2531,1.2531,1.2531,1.2531,2600000.0
2008-06-11 06:30:00,1.25273,1.25273,1.25265,1.25265,2600000.0
2008-06-11 06:31:00,1.25307,1.25323,1.25287,1.25311,18200000.0
2008-06-11 06:32:00,1.25265,1.25277,1.25223,1.25277,6800000.0
2008-06-11 06:33:00,1.2526,1.2526,1.2524,1.2524,6800000.0
2008-06-11 06:34:00,1.2523,1.2526,1.2523,1.2526,6800000.0
2008-06-11 06:35:00,1.25169,1.25241,1.25169,1.25241,6800000.0
2008-06-11 06:36:00,1.25217,1.25243,1.25194,1.25243,11600000.0
2008-06-11 06:37:00,1.2525,1.2526,1.2524,1.2524,15000000.0
2008-06-11 06:38:00,1.25243,1.25254,1.25192,1.25215,15000000.0
2008-06-11 06:39:00,1.25238,1.25241,1.25211,1.25241,13200000.0
2008-06-11 06:40:00,1.25239,1.2527,1.25229,1.25251,13200000.0
2008-06-11 06:41:00,1.25279,1.25279,1.25234,1.25253,11400000.0
2008-06-11 06:42:00,1.25294,1.25294,1.25281,1.25281,5900000.0
2008-06-11 06:43:00,1.25277,1.25277,1.2526,1.2526,9800000.0
2008-06-11 06:44:00,1.25264,1.25291,1.25262,1.25263,14000000.0
2008-06-11 06:45:00,1.25256,1.25297,1.25234,1.25297,9000000.0
2008-06-11 06:46:00,1.25243,1.25259,1.25243,1.25259,4800000.0
2008-06-11 06:47:00,1.25248,1.25282,1.25248,1.25269,9000000.0
2008-06-11 06:48:00,1.2527,1.2528,1.2527,1.2528,9400000.0
2008-06-11 06:49:00,1.25273,1.25287,1.25217,1.25217,9400000.0
2008-06-11 06:50:00,1.25222,1.25241,1.25198,1.25215,15200000.0
2008-06-11 06:51:00,1.25224,1.2525,1.25185,1.2525,25200000.0
2008-06-11 06:52:00,1.25256,1.25279,1.25222,1.25222,26400000.0
2008-06-11 06:53:00,1.25205,1.2523,1.25201,1.25201,11600000.0
2008-06-11 06:54:00,1.25224,1.25234,1.25191,1.25206,28000000.0
2008-06-11 06:55:00,1.25239,1.25262,1.25214,1.25214,17600000.0
2008-06-11 06:56:00,1.25228,1.25233,1.25202,1.25204,10000000.0
2008-06-11 06:57:00,1.25197,1.25198,1.25196,1.25198,7000000.0
2008-06-11 06:58:00,1.25169,1.2522,1.25162,1.25162,18000000.0
2008-06-11 06:59:00,1.25189,1.25204,1.25188,1.25198,5200000.0
2008-06-11 07:00:00,1.2518,1.25197,1.25158,1.25191,11000000.0
2008-06-11 07:01:00,1.2524,1.2525,1.2521,1.2521,12400000.0
2008-06-11 07:02:00,1.25205,1.25206,1.2516,1.25163,12400000.0
2008-06-11 07:03:00,1.2516,1.25216,1.2516,1.25178,20600000.0
2008-06-11 07:04:00,1.25174,1.25209,1.25168,1.2518,9400000.0
2008-06-11 07:05:00,1.25175,1.25214,1.2517,1.25197,11800000.0
2008-06-11 07:06:00,1.2519,1.2521,1.2517,1.2521,14600000.0
2008-06-11 07:07:00,1.25182,1.25212,1.25174,1.2519,14600000.0
2008-06-11 07:08:00,1.25162,1.25213,1.25162,1.25203,13200000.0
2008-06-11 07:09:00,1.25193,1.25213,1.25193,1.25213,12000000.0
2008-06-11 07:10:00,1.25172,1.25196,1.25155,1.25167,22800000.0
2008-06-11 07:11:00,1.25179,1.25212,1.25149,1.25179,15400000.0
2008-06-11 07:12:00,1.25163,1.252,1.25159,1.252,13800000.0
2008-06-11 07:13:00,1.25195,1.25195,1.25132,1.25132,11200000.0
2008-06-11 07:14:00,1.25195,1.25195,1.25146,1.25165,21600000.0
2008-06-11 07:15:00,1.25164,1.25192,1.25162,1.25192,16800000.0
2008-06-11 07:16:00,1.2523,1.2523,1.2521,1.2521,16000000.0
2008-06-11 07:17:00,1.25229,1.25229,1.25127,1.25148,16000000.0
2008-06-11 07:18:00,1.25191,1.25206,1.25191,1.252,17400000.0
2008-06-11 07:19:00,1.25224,1.25226,1.25196,1.25209,17200000.0
2008-06-11 07:20:00,1.2523,1.2525,1.2523,1.2524,21400000.0
2008-06-11 07:21:00,1.2522,1.25252,1.25217,1.2524,21400000.0
2008-06-11 07:22:00,1.25235,1.2527,1.25235,1.25253,13600000.0
2008-06-11 07:23:00,1.25299,1.25299,1.25256,1.25263,9000000.0
2008-06-11 07:24:00,1.25249,1.25343,1.25249,1.25343,9800000.0
2008-06-11 07:25:00,1.25325,1.25325,1.25266,1.25266,4200000.0
2008-06-11 07:26:00,1.25278,1.25278,1.25209,1.25226,18600000.0
2008-06-11 07:27:00,1.25242,1.25243,1.25228,1.25243,14800000.0
2008-06-11 07:28:00,1.25245,1.25254,1.25219,1.25228,12400000.0
2008-06-11 07:29:00,1.25224,1.25258,1.2519,1.2519,14400000.0
2008-06-11 07:30:00,1.2525,1.2525,1.25242,1.25242,9800000.0
2008-06-11 07:31:00,1.25245,1.25273,1.25245,1.25273,2600000.0
2008-06-11 07:32:00,1.25255,1.25282,1.25245,1.25268,7400000.0
2008-06-11 07:33:00,1.2533,1.2534,1.2531,1.2532,11000000.0
2008-06-11 07:34:00,1.25286,1.25301,1.25248,1.25248,11000000.0
2008-06-11 07:35:00,1.25254,1.25287,1.25219,1.2528,14900000.0
2008-06-11 07:36:00,1.25235,1.25278,1.25235,1.25261,16000000.0
2008-06-11 07:37:00,1.25263,1.25308,1.25263,1.25296,10400000.0
2008-06-11 07:38:00,1.2536,1.2536,1.2534,1.2534,4800000.0
2008-06-11 07:39:00,1.25292,1.25307,1.25271,1.25271,4800000.0
2008-06-11 07:40:00,1.2528,1.25311,1.2528,1.25311,4000000.0
2008-06-11 07:41:00,1.25318,1.2534,1.25294,1.25333,11000000.0
2008-06-11 07:42:00,1.25328,1.25349,1.25294,1.25305,17200000.0
2008-06-11 07:43:00,1.25331,1.25331,1.25291,1.25328,9000000.0
2008-06-11 07:44:00,1.25253,1.25325,1.25253,1.25258,8200000.0
2008-06-11 07:45:00,1.25267,1.25326,1.25257,1.25318,16800000.0
2008-06-11 07:46:00,1.25301,1.25322,1.25289,1.25308,9400000.0
2008-06-11 07:47:00,1.25273,1.2533,1.25271,1.253,10400000.0
2008-06-11 07:48:00,1.2534,1.2534,1.2534,1.2534,17200000.0
2008-06-11 07:49:00,1.25267,1.25319,1.25254,1.25319,17200000.0
2008-06-11 07:50:00,1.25314,1.25373,1.25276,1.25331,65800000.0
2008-06-11 07:51:00,1.25296,1.2532,1.25286,1.25286,13400000.0
2008-06-11 07:52:00,1.25329,1.25369,1.25315,1.25325,15400000.0
2008-06-11 07:54:00,1.25302,1.25338,1.25302,1.25338,4000000.0
2008-06-11 07:55:00,1.2531,1.25313,1.25292,1.25292,13800000.0
2008-06-11 07:56:00,1.253,1.25348,1.253,1.25348,23600000.0
2008-06-11 07:57:00,1.253,1.2534,1.253,1.2533,8800000.0
2008-06-11 07:58:00,1.25356,1.25356,1.2529,1.25303,8800000.0
2008-06-11 07:59:00,1.2529,1.25294,1.25277,1.2529,18000000.0
2008-06-11 08:00:00,1.2531,1.2531,1.253,1.253,12400000.0
2008-06-11 08:01:00,1.25265,1.25311,1.25256,1.25278,12400000.0
2008-06-11 08:02:00,1.2531,1.2533,1.2529,1.2533,12200000.0
2008-06-11 08:03:00,1.2532,1.2533,1.2532,1.2532,12200000.0
2008-06-11 08:04:00,1.25267,1.25286,1.25255,1.25265,12200000.0
2008-06-11 08:05:00,1.25279,1.25297,1.25279,1.25287,3600000.0
2008-06-11 08:06:00,1.25308,1.25308,1.25293,1.25293,3200000.0
2008-06-11 08:07:00,1.25281,1.2533,1.25281,1.2533,7400000.0
2008-06-11 08:08:00,1.25331,1.25337,1.25331,1.25337,5800000.0
2008-06-11 08:09:00,1.25322,1.25332,1.25315,1.25318,8400000.0
2008-06-11 08:10:00,1.25354,1.25376,1.2531,1.2531,10500000.0
2008-06-11 08:11:00,1.25277,1.25308,1.25246,1.25246,25600000.0
2008-06-11 08:12:00,1.25246,1.25246,1.25237,1.25237,3200000.0
2008-06-11 08:13:00,1.25263,1.25325,1.25263,1.25297,6000000.0
2008-06-11 08:14:00,1.2536,1.254,1.2534,1.2536,8400000.0
2008-06-11 08:15:00,1.2532,1.2532,1.25292,1.25303,8400000.0
2008-06-11 08:16:00,1.25322,1.25339,1.25267,1.25267,32800000.0
2008-06-11 08:17:00,1.25311,1.25328,1.25291,1.25295,22400000.0
2008-06-11 08:18:00,1.25268,1.25331,1.25268,1.25294,16000000.0
2008-06-11 08:19:00,1.2531,1.2534,1.2531,1.2534,18000000.0
2008-06-11 08:20:00,1.2536,1.2536,1.2533,1.2533,18000000.0
2008-06-11 08:21:00,1.25292,1.2532,1.25284,1.25284,18000000.0
2008-06-11 08:22:00,1.2534,1.2534,1.2533,1.2534,6800000.0
2008-06-11 08:23:00,1.25368,1.25368,1.2532,1.25329,6800000.0
2008-06-11 08:24:00,1.25317,1.25367,1.25309,1.25321,18800000.0
2008-06-11 08:25:00,1.2533,1.2533,1.25321,1.25321,2600000.0
2008-06-11 08:26:00,1.25305,1.25305,1.25258,1.25293,9800000.0
2008-06-11 08:27:00,1.25264,1.25334,1.25214,1.25294,82100000.0
2008-06-11 08:28:00,1.25246,1.25337,1.25246,1.25304,11600000.0
2008-06-11 08:29:00,1.25314,1.25363,1.25274,1.25294,17000000.0
2008-06-11 08:30:00,1.25323,1.25323,1.25257,1.25295,10600000.0
2008-06-11 08:31:00,1.25283,1.25293,1.25247,1.25293,16200000.0
2008-06-11 08:32:00,1.25305,1.25326,1.25298,1.25311,10600000.0
2008-06-11 08:33:00,1.25283,1.25323,1.25283,1.25323,12800000.0
2008-06-11 08:34:00,1.2532,1.2533,1.2532,1.2533,2000000.0
2008-06-11 08:35:00,1.25341,1.25345,1.25339,1.25343,14600000.0
2008-06-11 08:36:00,1.25314,1.2537,1.25314,1.2537,6800000.0
2008-06-11 08:37:00,1.25325,1.25372,1.25325,1.25361,16800000.0
2008-06-11 08:38:00,1.25335,1.25349,1.25335,1.25349,2600000.0
2008-06-11 08:39:00,1.25356,1.25412,1.2533,1.2533,18300000.0
2008-06-11 08:40:00,1.25326,1.25326,1.25321,1.25321,2600000.0
2008-06-11 08:41:00,1.25356,1.25376,1.25318,1.25376,11200000.0
2008-06-11 08:42:00,1.25307,1.25327,1.25296,1.25299,13600000.0
2008-06-11 08:43:00,1.25318,1.25355,1.25314,1.2533,7200000.0
2008-06-11 08:44:00,1.25301,1.25318,1.25294,1.25312,41400000.0
2008-06-11 08:45:00,1.25318,1.25326,1.2531,1.25326,15000000.0
2008-06-11 08:46:00,1.25329,1.25355,1.25305,1.25355,9400000.0
2008-06-11 08:47:00,1.25293,1.25339,1.25276,1.25324,19400000.0
2008-06-11 08:48:00,1.25303,1.25334,1.25282,1.25307,93500000.0
2008-06-11 08:49:00,1.2531,1.25328,1.25287,1.2529,16600000.0
2008-06-11 08:50:00,1.25289,1.25293,1.25237,1.25271,12800000.0
2008-06-11 08:51:00,1.25252,1.25293,1.25243,1.25293,67600000.0
2008-06-11 08:52:00,1.2528,1.25326,1.25278,1.25278,10000000.0
2008-06-11 08:53:00,1.25297,1.25348,1.25286,1.25302,111800000.0
2008-06-11 08:54:00,1.25297,1.25336,1.25297,1.25334,24400000.0
2008-06-11 08:55:00,1.25329,1.25372,1.25301,1.25323,22000000.0
2008-06-11 08:56:00,1.25348,1.25348,1.25282,1.25282,2600000.0
2008-06-11 08:57:00,1.25254,1.2527,1.25238,1.25248,15000000.0
2008-06-11 08:58:00,1.25225,1.25301,1.25225,1.2526,7200000.0
2008-06-11 08:59:00,1.25239,1.25301,1.2522,1.25263,109600000.0
2008-06-11 09:00:00,1.2525,1.2526,1.2524,1.2525,15400000.0
2008-06-11 09:01:00,1.25296,1.25296,1.25249,1.25249,15400000.0
2008-06-11 09:02:00,1.25262,1.2528,1.25227,1.25248,11600000.0
2008-06-11 09:03:00,1.25235,1.25252,1.25208,1.25252,7400000.0
2008-06-11 09:04:00,1.2521,1.2521,1.25152,1.25166,8400000.0
2008-06-11 09:05:00,1.25163,1.25163,1.25099,1.25118,9600000.0
2008-06-11 09:06:00,1.25125,1.25167,1.25117,1.25122,16200000.0
2008-06-11 09:07:00,1.25119,1.25132,1.25088,1.25088,9800000.0
2008-06-11 09:08:00,1.251,1.251,1.25068,1.25068,12200000.0
2008-06-11 09:09:00,1.25078,1.25078,1.25049,1.25062,20800000.0
2008-06-11 09:10:00,1.25092,1.25109,1.25092,1.25109,3200000.0
2008-06-11 09:11:00,1.2512,1.2517,1.2512,1.2515,17800000.0
2008-06-11 09:12:00,1.25105,1.25139,1.25105,1.25109,17800000.0
2008-06-11 09:13:00,1.25138,1.25152,1.25122,1.25145,10000000.0
2008-06-11 09:14:00,1.2516,1.2516,1.25097,1.25107,13600000.0
2008-06-11 09:15:00,1.2513,1.25137,1.25107,1.25137,21400000.0
2008-06-11 09:16:00,1.25143,1.25164,1.25143,1.25156,7600000.0
2008-06-11 09:17:00,1.25148,1.25168,1.25143,1.25143,6800000.0
2008-06-11 09:18:00,1.25123,1.25151,1.25079,1.25151,15400000.0
2008-06-11 09:19:00,1.2515,1.2515,1.2511,1.2514,15600000.0
2008-06-11 09:20:00,1.25117,1.25163,1.25111,1.25163,4800000.0
2008-06-11 09:21:00,1.25172,1.25177,1.25145,1.25148,10600000.0
2008-06-11 09:22:00,1.25149,1.25169,1.25104,1.25133,15400000.0
2008-06-11 09:23:00,1.25149,1.25149,1.25043,1.25101,8800000.0
2008-06-11 09:24:00,1.25081,1.25091,1.25066,1.25091,18400000.0
2008-06-11 09:25:00,1.25088,1.25127,1.25083,1.25094,15000000.0
2008-06-11 09:26:00,1.25166,1.25189,1.25129,1.2513,27000000.0
2008-06-11 09:27:00,1.25155,1.25228,1.25155,1.2519,10600000.0
2008-06-11 09:28:00,1.25213,1.25213,1.25153,1.25171,9400000.0
2008-06-11 09:29:00,1.25158,1.25176,1.25155,1.2516,7800000.0
2008-06-11 09:30:00,1.2514,1.25179,1.2514,1.25179,13200000.0
2008-06-11 09:31:00,1.2518,1.25204,1.25156,1.25194,16600000.0
2008-06-11 09:32:00,1.25199,1.25204,1.25166,1.25166,6800000.0
2008-06-11 09:33:00,1.25112,1.25152,1.25112,1.25152,7200000.0
2008-06-11 09:34:00,1.25121,1.25134,1.25096,1.25123,8800000.0
2008-06-11 09:35:00,1.25077,1.25095,1.25065,1.25077,8000000.0
2008-06-11 09:36:00,1.25083,1.25138,1.25031,1.25135,72000000.0
2008-06-11 09:37:00,1.25151,1.25189,1.25082,1.2512,128600000.0
2008-06-11 09:38:00,1.25131,1.25167,1.25109,1.25167,9200000.0
2008-06-11 09:39:00,1.25104,1.25144,1.25072,1.25099,70000000.0
2008-06-11 09:40:00,1.25145,1.25155,1.25122,1.25122,7600000.0
2008-06-11 09:41:00,1.25122,1.25125,1.25088,1.25088,8200000.0
2008-06-11 09:42:00,1.25092,1.25102,1.25092,1.25102,5400000.0
2008-06-11 09:43:00,1.25108,1.25142,1.25089,1.25137,11800000.0
2008-06-11 09:44:00,1.25153,1.25194,1.25123,1.25194,5600000.0
2008-06-11 09:45:00,1.25143,1.25217,1.25138,1.25159,10600000.0
2008-06-11 09:46:00,1.25161,1.25181,1.25161,1.25181,5200000.0
2008-06-11 09:47:00,1.25216,1.25216,1.2518,1.252,11800000.0
2008-06-11 09:48:00,1.25197,1.25211,1.25179,1.25189,13000000.0
2008-06-11 09:49:00,1.25208,1.25233,1.25202,1.25221,13000000.0
2008-06-11 09:50:00,1.2527,1.2528,1.2526,1.2527,21800000.0
2008-06-11 09:51:00,1.25248,1.25296,1.2523,1.25252,21800000.0
2008-06-11 09:52:00,1.25259,1.25263,1.25224,1.25263,17200000.0
2008-06-11 09:53:00,1.25241,1.25268,1.25237,1.25268,12000000.0
2008-06-11 09:54:00,1.25237,1.25248,1.25219,1.2522,18800000.0
2008-06-11 09:55:00,1.25278,1.25278,1.25188,1.25217,12800000.0
2008-06-11 09:56:00,1.25199,1.2522,1.25141,1.25141,74600000.0
2008-06-11 09:57:00,1.25158,1.25158,1.25124,1.25144,19400000.0
2008-06-11 09:58:00,1.2517,1.2517,1.2515,1.2515,6800000.0
2008-06-11 09:59:00,1.25143,1.25164,1.25132,1.25164,6800000.0
2008-06-11 10:00:00,1.25108,1.2515,1.25054,1.25054,13400000.0
2008-06-11 10:01:00,1.25053,1.25053,1.24993,1.24993,19600000.0
2008-06-11 10:02:00,1.25048,1.25054,1.24998,1.25039,116200000.0
2008-06-11 10:03:00,1.25033,1.25088,1.25025,1.25043,80600000.0
2008-06-11 10:04:00,1.2506,1.25104,1.2506,1.25096,16000000.0
2008-06-11 10:05:00,1.25088,1.25136,1.25083,1.25099,46200000.0
2008-06-11 10:06:00,1.25119,1.25163,1.25102,1.25134,90600000.0
2008-06-11 10:07:00,1.25108,1.25125,1.25062,1.25125,9800000.0
2008-06-11 10:08:00,1.25098,1.25112,1.25079,1.25099,65500000.0
2008-06-11 10:09:00,1.2509,1.25117,1.2509,1.25104,9000000.0
2008-06-11 10:10:00,1.25141,1.25152,1.25129,1.25133,64400000.0
2008-06-11 10:11:00,1.25122,1.25141,1.25112,1.25119,82800000.0
2008-06-11 10:12:00,1.25121,1.2514,1.25086,1.25088,70400000.0
2008-06-11 10:13:00,1.25059,1.25074,1.25047,1.25051,20800000.0
2008-06-11 10:14:00,1.25036,1.25036,1.25011,1.25029,26400000.0
2008-06-11 10:15:00,1.25083,1.25108,1.25083,1.2509,56000000.0
2008-06-11 10:16:00,1.2506,1.25102,1.25048,1.25074,13600000.0
2008-06-11 10:17:00,1.25113,1.25123,1.25113,1.25123,3200000.0
2008-06-11 10:18:00,1.25122,1.25132,1.25096,1.25096,67600000.0
2008-06-11 10:19:00,1.25083,1.25142,1.25047,1.25111,17600000.0
2008-06-11 10:20:00,1.25064,1.25118,1.25064,1.25089,11400000.0
2008-06-11 10:21:00,1.25083,1.25135,1.25057,1.25057,61000000.0
2008-06-11 10:22:00,1.25049,1.25111,1.25049,1.25106,20000000.0
2008-06-11 10:23:00,1.25091,1.25091,1.25012,1.25012,56300000.0
2008-06-11 10:24:00,1.25032,1.25041,1.24998,1.25038,11600000.0
2008-06-11 10:25:00,1.25031,1.25049,1.2501,1.2501,10000000.0
2008-06-11 10:26:00,1.25006,1.25057,1.24992,1.25049,126200000.0
2008-06-11 10:27:00,1.25046,1.25097,1.25039,1.25092,71300000.0
2008-06-11 10:28:00,1.25076,1.25091,1.25016,1.25077,17600000.0
2008-06-11 10:29:00,1.25068,1.25091,1.25068,1.25091,4800000.0
2008-06-11 10:30:00,1.25077,1.25116,1.25034,1.25116,152800000.0
2008-06-11 10:31:00,1.25116,1.25184,1.25115,1.25146,86100000.0
2008-06-11 10:32:00,1.25134,1.25163,1.25134,1.25163,8000000.0
2008-06-11 10:33:00,1.25221,1.25249,1.25164,1.25179,138400000.0
2008-06-11 10:34:00,1.25156,1.25225,1.25111,1.25125,128400000.0
2008-06-11 10:35:00,1.25166,1.25188,1.25146,1.25146,124200000.0
2008-06-11 10:36:00,1.25208,1.25209,1.2517,1.2519,17100000.0
2008-06-11 10:37:00,1.25188,1.25204,1.25155,1.25155,22400000.0
2008-06-11 10:38:00,1.25177,1.25189,1.25155,1.25155,87400000.0
2008-06-11 10:39:00,1.25141,1.25193,1.25141,1.25173,14000000.0
2008-06-11 10:40:00,1.25176,1.2518,1.25153,1.25163,13400000.0
2008-06-11 10:41:00,1.25131,1.25225,1.25131,1.25205,11800000.0
2008-06-11 10:42:00,1.25185,1.25214,1.25152,1.2516,99200000.0
2008-06-11 10:43:00,1.25148,1.25162,1.25071,1.25071,9400000.0
2008-06-11 10:44:00,1.25121,1.25158,1.25085,1.25117,9400000.0
2008-06-11 10:45:00,1.25113,1.2514,1.25096,1.25124,33700000.0
2008-06-11 10:46:00,1.25122,1.25153,1.25122,1.25133,52400000.0
2008-06-11 10:47:00,1.2517,1.25184,1.25132,1.25181,102600000.0
2008-06-11 10:48:00,1.25113,1.25154,1.25113,1.25145,3600000.0
2008-06-11 10:49:00,1.25142,1.25181,1.2514,1.25157,93200000.0
2008-06-11 10:50:00,1.25147,1.2518,1.25142,1.25142,15200000.0
2008-06-11 10:51:00,1.25138,1.25158,1.25123,1.25156,15100000.0
2008-06-11 10:52:00,1.25129,1.2518,1.2508,1.25083,100200000.0
2008-06-11 10:53:00,1.25083,1.25127,1.25039,1.25127,15600000.0
2008-06-11 10:54:00,1.25116,1.25116,1.25097,1.25097,2000000.0
2008-06-11 10:55:00,1.25076,1.25089,1.25056,1.25067,118000000.0
2008-06-11 10:56:00,1.25085,1.25124,1.25077,1.25077,11000000.0
2008-06-11 10:57:00,1.25095,1.25148,1.25087,1.25119,22000000.0
2008-06-11 10:58:00,1.2517,1.2519,1.2517,1.2517,9400000.0
2008-06-11 10:59:00,1.25111,1.25163,1.25111,1.25127,9400000.0
2008-06-11 11:00:00,1.2514,1.25207,1.2514,1.25174,29200000.0
2008-06-11 11:01:00,1.25162,1.25182,1.25153,1.25154,108400000.0
2008-06-11 11:02:00,1.25129,1.25146,1.251,1.25104,84600000.0
2008-06-11 11:03:00,1.25094,1.25147,1.25085,1.25085,17400000.0
2008-06-11 11:04:00,1.25092,1.25125,1.25088,1.25088,97200000.0
2008-06-11 11:05:00,1.2513,1.2515,1.2513,1.2513,49000000.0
2008-06-11 11:06:00,1.25095,1.25133,1.25084,1.25124,49000000.0
2008-06-11 11:07:00,1.25107,1.25142,1.25107,1.2514,19600000.0
2008-06-11 11:08:00,1.25172,1.25187,1.25113,1.25163,19400000.0
2008-06-11 11:09:00,1.25177,1.25185,1.25157,1.25157,59800000.0
2008-06-11 11:10:00,1.25168,1.25175,1.25157,1.25158,33200000.0
2008-06-11 11:11:00,1.2517,1.2519,1.2515,1.2517,15400000.0
2008-06-11 11:12:00,1.25121,1.25158,1.25121,1.25123,15400000.0
2008-06-11 11:13:00,1.2516,1.25169,1.25121,1.25163,52400000.0
2008-06-11 11:14:00,1.25127,1.2519,1.25127,1.25132,9200000.0
2008-06-11 11:15:00,1.2512,1.25161,1.25116,1.25117,21200000.0
2008-06-11 11:16:00,1.25098,1.25111,1.25074,1.251,28800000.0
2008-06-11 11:17:00,1.25077,1.25077,1.25049,1.25069,50200000.0
2008-06-11 11:18:00,1.2507,1.2507,1.2501,1.25023,10400000.0
2008-06-11 11:19:00,1.25036,1.25044,1.25026,1.25037,45600000.0
2008-06-11 11:20:00,1.25064,1.25086,1.25059,1.25059,7400000.0
2008-06-11 11:21:00,1.25093,1.25114,1.25071,1.25071,77800000.0
2008-06-11 11:22:00,1.25059,1.25094,1.25023,1.25091,13200000.0
2008-06-11 11:23:00,1.25083,1.25098,1.25076,1.25081,68600000.0
2008-06-11 11:24:00,1.25063,1.2508,1.25044,1.25049,10400000.0
2008-06-11 11:25:00,1.25055,1.25089,1.25055,1.25056,18800000.0
2008-06-11 11:26:00,1.25045,1.25102,1.25041,1.25102,15200000.0
2008-06-11 11:27:00,1.25129,1.2515,1.25066,1.25116,13800000.0
2008-06-11 11:28:00,1.25121,1.25152,1.25107,1.25133,30000000.0
2008-06-11 11:29:00,1.25124,1.25158,1.25124,1.25151,17400000.0
2008-06-11 11:30:00,1.25107,1.25123,1.25102,1.25123,7600000.0
2008-06-11 11:32:00,1.25084,1.25102,1.25068,1.25076,9600000.0
2008-06-11 11:33:00,1.25102,1.25103,1.25068,1.25092,17600000.0
2008-06-11 11:34:00,1.25061,1.25061,1.25016,1.25031,14400000.0
2008-06-11 11:35:00,1.25052,1.25073,1.25027,1.25033,21200000.0
2008-06-11 11:36:00,1.2501,1.25048,1.2501,1.25048,24400000.0
2008-06-11 11:37:00,1.25056,1.25123,1.25056,1.25062,8800000.0
2008-06-11 11:38:00,1.25105,1.25113,1.25064,1.25113,91800000.0
2008-06-11 11:39:00,1.25086,1.25107,1.25045,1.25098,22800000.0
2008-06-11 11:40:00,1.25098,1.25145,1.25066,1.25132,32200000.0
2008-06-11 11:41:00,1.25126,1.25167,1.25126,1.25137,109200000.0
2008-06-11 11:42:00,1.25201,1.25201,1.25154,1.25154,5200000.0
2008-06-11 11:43:00,1.25139,1.25139,1.25081,1.25096,30600000.0
2008-06-11 11:44:00,1.251,1.25111,1.25062,1.25063,15000000.0
2008-06-11 11:45:00,1.25092,1.25118,1.25083,1.25083,4600000.0
2008-06-11 11:46:00,1.25119,1.25131,1.25085,1.25088,11600000.0
2008-06-11 11:47:00,1.25089,1.25105,1.25059,1.25097,24400000.0
2008-06-11 11:48:00,1.25107,1.25176,1.25079,1.25082,87800000.0
2008-06-11 11:49:00,1.25075,1.2516,1.25067,1.25099,63000000.0
2008-06-11 11:50:00,1.2509,1.25113,1.25064,1.25081,18200000.0
2008-06-11 11:51:00,1.25081,1.25091,1.25068,1.25082,60200000.0
2008-06-11 11:52:00,1.25076,1.25096,1.2506,1.2508,79200000.0
2008-06-11 11:53:00,1.25086,1.25105,1.25061,1.25069,86200000.0
2008-06-11 11:54:00,1.25085,1.25085,1.25033,1.25038,15200000.0
2008-06-11 11:55:00,1.25084,1.25084,1.25048,1.25069,23600000.0
2008-06-11 11:56:00,1.25076,1.25105,1.25065,1.25074,77000000.0
2008-06-11 11:57:00,1.25075,1.25103,1.25052,1.25075,95500000.0
2008-06-11 11:58:00,1.25079,1.25124,1.25079,1.25098,21200000.0
2008-06-11 11:59:00,1.2514,1.25179,1.25133,1.25152,101800000.0
2008-06-11 12:00:00,1.25125,1.25161,1.25125,1.25138,13400000.0
2008-06-11 12:01:00,1.25141,1.25181,1.25119,1.25137,20300000.0
2008-06-11 12:02:00,1.2515,1.25165,1.25108,1.25129,12000000.0
2008-06-11 12:04:00,1.2517,1.2519,1.2517,1.2517,7400000.0
2008-06-11 12:05:00,1.25104,1.25125,1.25087,1.2512,7400000.0
2008-06-11 12:06:00,1.25096,1.25119,1.25082,1.25098,115700000.0
2008-06-11 12:07:00,1.2515,1.2517,1.2515,1.2517,19200000.0
2008-06-11 12:08:00,1.25089,1.25158,1.25073,1.25158,19200000.0
2008-06-11 12:09:00,1.25116,1.25147,1.25107,1.25126,17800000.0
2008-06-11 12:10:00,1.25112,1.25127,1.251,1.25104,57600000.0
2008-06-11 12:11:00,1.25108,1.25126,1.25084,1.25112,15800000.0
2008-06-11 12:12:00,1.25103,1.25173,1.25103,1.25111,10000000.0
2008-06-11 12:13:00,1.25134,1.25134,1.2508,1.25114,26600000.0
2008-06-11 12:16:00,1.25151,1.25182,1.25137,1.25137,88800000.0
2008-06-11 12:17:00,1.25135,1.25166,1.25117,1.25149,10400000.0
2008-06-11 12:18:00,1.25109,1.25127,1.25102,1.25116,18600000.0
2008-06-11 12:19:00,1.25088,1.25153,1.25088,1.25151,15000000.0
2008-06-11 12:20:00,1.25167,1.25172,1.25108,1.25108,14200000.0
2008-06-11 12:21:00,1.25167,1.25167,1.25121,1.25148,15000000.0
2008-06-11 12:22:00,1.2519,1.2521,1.2517,1.2517,8400000.0
2008-06-11 12:23:00,1.25149,1.25153,1.25124,1.25141,8400000.0
2008-06-11 12:24:00,1.25127,1.25146,1.25105,1.25115,11000000.0
2008-06-11 12:25:00,1.25118,1.25132,1.25118,1.25132,3200000.0
2008-06-11 12:26:00,1.25173,1.25173,1.25119,1.25141,93600000.0
2008-06-11 12:27:00,1.25128,1.25128,1.25066,1.25066,22900000.0
2008-06-11 12:28:00,1.25075,1.2508,1.25058,1.25073,9400000.0
2008-06-11 12:29:00,1.25057,1.25096,1.25057,1.25072,14600000.0
2008-06-11 12:30:00,1.25075,1.25105,1.25054,1.25054,15600000.0
2008-06-11 12:31:00,1.25028,1.25071,1.25028,1.25071,19600000.0
2008-06-11 12:32:00,1.2512,1.2512,1.2511,1.2511,7800000.0
2008-06-11 12:33:00,1.25042,1.25101,1.25042,1.25074,7800000.0
2008-06-11 12:34:00,1.25049,1.25075,1.25049,1.25055,12000000.0
2008-06-11 12:35:00,1.25112,1.25112,1.25019,1.25045,11600000.0
2008-06-11 12:36:00,1.251,1.251,1.251,1.251,28200000.0
2008-06-11 12:37:00,1.25073,1.25092,1.25056,1.25067,28200000.0
2008-06-11 12:38:00,1.25118,1.25118,1.25063,1.25078,11000000.0
2008-06-11 12:39:00,1.25074,1.25112,1.25057,1.25077,111600000.0
2008-06-11 12:40:00,1.25079,1.25112,1.25073,1.25112,4200000.0
2008-06-11 12:41:00,1.25103,1.25186,1.25098,1.25186,13000000.0
2008-06-11 12:42:00,1.25142,1.25142,1.251,1.25124,16400000.0
2008-06-11 12:43:00,1.25094,1.25138,1.25094,1.25115,6800000.0
2008-06-11 12:44:00,1.25136,1.25159,1.25136,1.25159,2600000.0
2008-06-11 12:45:00,1.25112,1.25207,1.25112,1.25202,77000000.0
2008-06-11 12:46:00,1.25204,1.25204,1.25137,1.25137,80600000.0
2008-06-11 12:47:00,1.25129,1.25129,1.25085,1.25102,9600000.0
2008-06-11 12:49:00,1.25128,1.25162,1.25081,1.25121,22400000.0
2008-06-11 12:50:00,1.2514,1.25197,1.2514,1.25151,22200000.0
2008-06-11 12:51:00,1.2519,1.2522,1.2519,1.2521,8400000.0
2008-06-11 12:52:00,1.25204,1.25217,1.25191,1.25217,8400000.0
2008-06-11 12:53:00,1.25164,1.25173,1.25141,1.25158,11000000.0
2008-06-11 12:54:00,1.25171,1.25218,1.25158,1.25174,24000000.0
2008-06-11 12:55:00,1.25186,1.25186,1.25149,1.25183,81200000.0
2008-06-11 12:56:00,1.25188,1.25212,1.25146,1.25196,16400000.0
2008-06-11 12:57:00,1.25215,1.25224,1.25182,1.25194,11600000.0
2008-06-11 12:58:00,1.25191,1.2525,1.25169,1.25172,17600000.0
2008-06-11 12:59:00,1.25191,1.25222,1.25154,1.25222,18200000.0
2008-06-11 13:00:00,1.25188,1.25223,1.25175,1.25185,9800000.0
2008-06-11 13:01:00,1.25194,1.25211,1.25159,1.25186,14000000.0
2008-06-11 13:02:00,1.25197,1.25216,1.25176,1.25204,9400000.0
2008-06-11 13:03:00,1.25187,1.25204,1.25172,1.25204,17200000.0
2008-06-11 13:04:00,1.25218,1.25244,1.25198,1.25234,18000000.0
2008-06-11 13:05:00,1.25239,1.2526,1.25225,1.25225,26200000.0
2008-06-11 13:06:00,1.25245,1.25259,1.25222,1.25222,7800000.0
2008-06-11 13:07:00,1.25221,1.25264,1.25214,1.25214,15800000.0
2008-06-11 13:08:00,1.25208,1.25208,1.25192,1.25204,12200000.0
2008-06-11 13:09:00,1.25191,1.25226,1.25176,1.25176,17400000.0
2008-06-11 13:10:00,1.2522,1.25258,1.2522,1.25258,12800000.0
2008-06-11 13:11:00,1.25246,1.25251,1.25221,1.25221,54200000.0
2008-06-11 13:12:00,1.2519,1.25253,1.2519,1.25253,30200000.0
2008-06-11 13:13:00,1.25277,1.25279,1.25207,1.25216,29200000.0
2008-06-11 13:14:00,1.2529,1.2531,1.2528,1.253,17200000.0
2008-06-11 13:15:00,1.25236,1.25236,1.25198,1.2521,17200000.0
2008-06-11 13:16:00,1.25216,1.25261,1.25216,1.25246,37400000.0
2008-06-11 13:17:00,1.25216,1.25282,1.25216,1.25263,12000000.0
2008-06-11 13:18:00,1.25345,1.25402,1.25297,1.25309,73400000.0
2008-06-11 13:19:00,1.25301,1.25319,1.25272,1.25301,33400000.0
2008-06-11 13:20:00,1.25306,1.25321,1.25263,1.25296,15200000.0
2008-06-11 13:21:00,1.25372,1.25423,1.25372,1.25402,13800000.0
2008-06-11 13:22:00,1.2543,1.2547,1.254,1.2544,10200000.0
2008-06-11 13:23:00,1.2546,1.2547,1.2544,1.2544,10200000.0
2008-06-11 13:24:00,1.25438,1.25438,1.25414,1.25427,10200000.0
2008-06-11 13:25:00,1.25438,1.25502,1.25438,1.25478,75600000.0
2008-06-11 13:26:00,1.25462,1.25519,1.2545,1.25519,10600000.0
2008-06-11 13:27:00,1.25484,1.25484,1.25446,1.25458,15200000.0
2008-06-11 13:28:00,1.25469,1.25497,1.25461,1.25461,16600000.0
2008-06-11 13:29:00,1.25436,1.25455,1.25436,1.25436,35200000.0
2008-06-11 13:30:00,1.25432,1.25471,1.25432,1.2546,31600000.0
2008-06-11 13:31:00,1.25536,1.25536,1.25467,1.2549,7200000.0
2008-06-11 13:32:00,1.25518,1.25518,1.25417,1.25471,14200000.0
2008-06-11 13:33:00,1.25432,1.25482,1.25429,1.25429,12600000.0
2008-06-11 13:34:00,1.25419,1.25458,1.25404,1.25421,18600000.0
2008-06-11 13:35:00,1.2542,1.25465,1.25414,1.25425,22400000.0
2008-06-11 13:36:00,1.25371,1.25404,1.25371,1.25386,17400000.0
2008-06-11 13:37:00,1.25418,1.25418,1.25376,1.25384,8800000.0
2008-06-11 13:38:00,1.25381,1.25381,1.25367,1.25377,13800000.0
2008-06-11 13:39:00,1.25408,1.25408,1.25359,1.25361,43300000.0
2008-06-11 13:40:00,1.25406,1.25425,1.2539,1.25391,43000000.0
2008-06-11 13:41:00,1.25364,1.25406,1.25351,1.25351,13000000.0
2008-06-11 13:42:00,1.25361,1.25391,1.25361,1.25362,15000000.0
2008-06-11 13:43:00,1.25362,1.25397,1.25352,1.25378,11400000.0
2008-06-11 13:44:00,1.2544,1.2544,1.2543,1.2544,3200000.0
2008-06-11 13:45:00,1.25442,1.25442,1.25392,1.25392,3200000.0
2008-06-11 13:46:00,1.25415,1.25415,1.25324,1.25324,19000000.0
2008-06-11 13:47:00,1.25339,1.2536,1.25339,1.2536,7600000.0
2008-06-11 13:48:00,1.25344,1.25375,1.25344,1.25368,17400000.0
2008-06-11 13:49:00,1.25359,1.25359,1.25333,1.25333,14000000.0
2008-06-11 13:50:00,1.25369,1.25375,1.25315,1.25344,19000000.0
2008-06-11 13:51:00,1.25337,1.25366,1.25329,1.25354,35800000.0
2008-06-11 13:52:00,1.254,1.254,1.2538,1.2538,15000000.0
2008-06-11 13:53:00,1.2538,1.2538,1.25314,1.25347,15000000.0
2008-06-11 13:54:00,1.25325,1.25365,1.25319,1.25348,20600000.0
2008-06-11 13:55:00,1.25278,1.25323,1.25254,1.25254,12600000.0
2008-06-11 13:56:00,1.25243,1.25259,1.25225,1.25259,10400000.0
2008-06-11 13:57:00,1.25213,1.25286,1.25213,1.2523,18600000.0
2008-06-11 13:58:00,1.25206,1.25207,1.25206,1.25207,4400000.0
2008-06-11 13:59:00,1.2522,1.25239,1.25206,1.25224,35000000.0
2008-06-11 14:00:00,1.25238,1.25251,1.25214,1.25224,71200000.0
2008-06-11 14:01:00,1.25208,1.25266,1.252,1.25266,78200000.0
2008-06-11 14:02:00,1.25242,1.25269,1.25215,1.25248,16400000.0
2008-06-11 14:03:00,1.25233,1.25293,1.25219,1.2525,22600000.0
2008-06-11 14:04:00,1.25292,1.25292,1.2521,1.25213,21000000.0
2008-06-11 14:05:00,1.25227,1.25257,1.2521,1.25257,13200000.0
2008-06-11 14:06:00,1.25255,1.25255,1.25198,1.25212,18600000.0
2008-06-11 14:07:00,1.2523,1.25239,1.25214,1.25224,8400000.0
2008-06-11 14:08:00,1.25227,1.25227,1.25204,1.25223,27800000.0
2008-06-11 14:09:00,1.25225,1.25282,1.25225,1.25282,14200000.0
2008-06-11 14:10:00,1.25264,1.25276,1.25252,1.2527,5800000.0
2008-06-11 14:11:00,1.2527,1.2528,1.2526,1.2527,11400000.0
2008-06-11 14:12:00,1.25234,1.25273,1.25224,1.25237,11400000.0
2008-06-11 14:13:00,1.2521,1.25217,1.25167,1.25167,23000000.0
2008-06-11 14:14:00,1.25197,1.25197,1.25148,1.25173,13000000.0
2008-06-11 14:15:00,1.25216,1.25216,1.25152,1.25161,23600000.0
2008-06-11 14:16:00,1.25217,1.25223,1.25187,1.25194,7200000.0
2008-06-11 14:17:00,1.25224,1.25224,1.25155,1.25174,10600000.0
2008-06-11 14:18:00,1.2517,1.25189,1.25143,1.25167,12200000.0
2008-06-11 14:19:00,1.25174,1.25212,1.25145,1.25198,15000000.0
2008-06-11 14:20:00,1.25199,1.2522,1.25193,1.2522,11800000.0
2008-06-11 14:21:00,1.25202,1.25233,1.25189,1.25219,11800000.0
2008-06-11 14:22:00,1.25236,1.25236,1.25191,1.252,14600000.0
2008-06-11 14:23:00,1.25205,1.25234,1.25188,1.25192,11800000.0
2008-06-11 14:24:00,1.25205,1.25234,1.25187,1.25233,13200000.0
2008-06-11 14:25:00,1.25259,1.2531,1.25247,1.25255,25600000.0
2008-06-11 14:26:00,1.25265,1.25285,1.25245,1.25285,7400000.0
2008-06-11 14:27:00,1.25268,1.25315,1.25252,1.25296,42600000.0
2008-06-11 14:28:00,1.25284,1.25317,1.25262,1.25262,11000000.0
2008-06-11 14:29:00,1.25275,1.25277,1.25274,1.25274,9800000.0
2008-06-11 14:30:00,1.25259,1.25295,1.25247,1.25295,18200000.0
2008-06-11 14:31:00,1.25259,1.25272,1.2523,1.2526,90800000.0
2008-06-11 14:32:00,1.25282,1.25282,1.25258,1.25258,5200000.0
2008-06-11 14:33:00,1.25283,1.2529,1.25246,1.25274,18000000.0
2008-06-11 14:34:00,1.25252,1.25302,1.25227,1.25302,13800000.0
2008-06-11 14:35:00,1.25264,1.25264,1.2524,1.25261,11000000.0
2008-06-11 14:36:00,1.25233,1.25233,1.25168,1.25186,21000000.0
2008-06-11 14:37:00,1.25217,1.25252,1.25188,1.25198,28000000.0
2008-06-11 14:38:00,1.2518,1.25211,1.25177,1.25177,16200000.0
2008-06-11 14:39:00,1.25154,1.25193,1.2514,1.25148,9400000.0
2008-06-11 14:40:00,1.25163,1.25184,1.25146,1.25159,10000000.0
2008-06-11 14:41:00,1.2517,1.25226,1.2517,1.25226,8200000.0
2008-06-11 14:42:00,1.25221,1.25253,1.25214,1.25253,9200000.0
2008-06-11 14:43:00,1.25241,1.25294,1.25241,1.25267,14600000.0
2008-06-11 14:44:00,1.25265,1.25273,1.25233,1.25241,13000000.0
2008-06-11 14:45:00,1.25252,1.25264,1.25217,1.25243,19800000.0
2008-06-11 14:46:00,1.25246,1.25248,1.25206,1.25248,11800000.0
2008-06-11 14:47:00,1.25235,1.25235,1.25206,1.25206,25000000.0
2008-06-11 14:48:00,1.25215,1.25238,1.25197,1.25197,9600000.0
2008-06-11 14:49:00,1.25202,1.25242,1.25166,1.25166,6800000.0
2008-06-11 14:50:00,1.25203,1.25231,1.25187,1.25197,59000000.0
2008-06-11 14:51:00,1.25224,1.25284,1.25216,1.25243,77400000.0
2008-06-11 14:52:00,1.25262,1.25292,1.25244,1.25254,17400000.0
2008-06-11 14:53:00,1.25234,1.25252,1.25222,1.25232,71200000.0
2008-06-11 14:54:00,1.25202,1.25233,1.25136,1.25136,9600000.0
2008-06-11 14:55:00,1.2517,1.2517,1.25154,1.25155,22400000.0
2008-06-11 14:56:00,1.25181,1.25224,1.2516,1.25176,128300000.0
2008-06-11 14:57:00,1.25173,1.25217,1.25173,1.25179,130200000.0
2008-06-11 14:58:00,1.25175,1.25218,1.25161,1.25184,61600000.0
2008-06-11 14:59:00,1.2518,1.2519,1.25177,1.25186,26200000.0
2008-06-11 15:00:00,1.25184,1.25216,1.25155,1.25192,16400000.0
2008-06-11 15:01:00,1.25219,1.25233,1.2521,1.25211,20400000.0
2008-06-11 15:02:00,1.25211,1.25222,1.25211,1.25214,26800000.0
2008-06-11 15:03:00,1.25227,1.25246,1.25194,1.25245,15600000.0
2008-06-11 15:04:00,1.2529,1.2529,1.2528,1.2529,14600000.0
2008-06-11 15:05:00,1.25221,1.25239,1.25186,1.252,14600000.0
2008-06-11 15:06:00,1.25218,1.25235,1.25201,1.25224,78600000.0
2008-06-11 15:07:00,1.25225,1.25225,1.25197,1.25202,102400000.0
2008-06-11 15:08:00,1.25238,1.2529,1.25238,1.25282,14000000.0
2008-06-11 15:09:00,1.25274,1.25283,1.25257,1.25257,7800000.0
2008-06-11 15:10:00,1.25273,1.25277,1.25248,1.25248,21800000.0
2008-06-11 15:11:00,1.25245,1.25265,1.25245,1.25246,21200000.0
2008-06-11 15:12:00,1.25208,1.25208,1.2518,1.2518,16200000.0
2008-06-11 15:13:00,1.25184,1.25216,1.25171,1.2521,19400000.0
2008-06-11 15:14:00,1.25206,1.25222,1.25188,1.25194,51800000.0
2008-06-11 15:15:00,1.252,1.25214,1.25178,1.25178,43000000.0
2008-06-11 15:16:00,1.25194,1.25247,1.25173,1.25217,8200000.0
2008-06-11 15:17:00,1.25192,1.25238,1.25192,1.25206,57600000.0
2008-06-11 15:18:00,1.2526,1.2527,1.2525,1.2526,15600000.0
2008-06-11 15:19:00,1.25205,1.25246,1.25205,1.25234,15600000.0
2008-06-11 15:20:00,1.25286,1.25312,1.25256,1.25301,12400000.0
2008-06-11 15:21:00,1.25303,1.25336,1.25293,1.25293,9800000.0
2008-06-11 15:22:00,1.25278,1.253,1.25268,1.25291,11200000.0
2008-06-11 15:23:00,1.25288,1.2531,1.25284,1.25305,39600000.0
2008-06-11 15:24:00,1.2534,1.2536,1.2534,1.2534,78600000.0
2008-06-11 15:25:00,1.253,1.253,1.25254,1.25272,78600000.0
2008-06-11 15:26:00,1.25299,1.25317,1.25291,1.25308,17000000.0
2008-06-11 15:27:00,1.25289,1.25321,1.25264,1.25321,94800000.0
2008-06-11 15:28:00,1.25333,1.25351,1.25308,1.25326,102800000.0
2008-06-11 15:29:00,1.2533,1.25335,1.2532,1.25325,7800000.0
2008-06-11 15:30:00,1.25302,1.25323,1.25266,1.25317,11800000.0
2008-06-11 15:31:00,1.25311,1.25354,1.25295,1.25321,23000000.0
2008-06-11 15:32:00,1.25318,1.25336,1.25295,1.25299,11600000.0
2008-06-11 15:33:00,1.25286,1.25304,1.25269,1.25291,7800000.0
2008-06-11 15:34:00,1.25283,1.25317,1.25263,1.253,108000000.0
2008-06-11 15:35:00,1.25318,1.25335,1.25288,1.25335,22800000.0
2008-06-11 15:36:00,1.25326,1.25338,1.25314,1.25314,13400000.0
2008-06-11 15:37:00,1.2537,1.2537,1.2529,1.2529,88400000.0
2008-06-11 15:38:00,1.25303,1.25349,1.25281,1.25281,7400000.0
2008-06-11 15:39:00,1.25309,1.25309,1.2527,1.2527,2000000.0
2008-06-11 15:40:00,1.25269,1.25284,1.25263,1.25268,32000000.0
2008-06-11 15:41:00,1.25259,1.25259,1.25226,1.25251,10600000.0
2008-06-11 15:42:00,1.25247,1.25267,1.25239,1.25267,14600000.0
2008-06-11 15:43:00,1.25258,1.25267,1.25235,1.25235,4600000.0
2008-06-11 15:44:00,1.25253,1.25267,1.25226,1.25259,12400000.0
2008-06-11 15:45:00,1.2525,1.25275,1.25226,1.25275,32200000.0
2008-06-11 15:46:00,1.25224,1.25245,1.25205,1.25222,10600000.0
2008-06-11 15:47:00,1.25245,1.25316,1.25245,1.25259,10400000.0
2008-06-11 15:48:00,1.25276,1.25299,1.25276,1.25281,14000000.0
2008-06-11 15:49:00,1.25262,1.25281,1.25248,1.25271,16000000.0
2008-06-11 15:50:00,1.25261,1.25272,1.25227,1.25227,22800000.0
2008-06-11 15:51:00,1.25266,1.25266,1.25231,1.25236,11000000.0
2008-06-11 15:52:00,1.25252,1.25261,1.25247,1.25247,31600000.0
2008-06-11 15:53:00,1.25265,1.25292,1.2525,1.25279,26000000.0
2008-06-11 15:54:00,1.2529,1.253,1.25276,1.25276,7800000.0
2008-06-11 15:55:00,1.25293,1.253,1.25273,1.25277,11600000.0
2008-06-11 15:56:00,1.25283,1.253,1.25222,1.25222,19400000.0
2008-06-11 15:57:00,1.25218,1.25251,1.25211,1.25239,14600000.0
2008-06-11 15:58:00,1.25235,1.25235,1.25198,1.25216,9400000.0
2008-06-11 15:59:00,1.25194,1.25194,1.25168,1.25173,6600000.0
2008-06-11 16:00:00,1.25183,1.25219,1.25181,1.25219,10400000.0
2008-06-11 16:01:00,1.25202,1.25202,1.25186,1.25186,9000000.0
2008-06-11 16:02:00,1.25168,1.2523,1.25168,1.25207,7800000.0
2008-06-11 16:03:00,1.25234,1.25234,1.25207,1.25222,13600000.0
2008-06-11 16:04:00,1.25227,1.25281,1.25227,1.25247,10000000.0
2008-06-11 16:05:00,1.25254,1.2527,1.25232,1.25242,35400000.0
2008-06-11 16:06:00,1.25241,1.25287,1.25215,1.25215,10000000.0
2008-06-11 16:07:00,1.25282,1.25312,1.25267,1.25291,16600000.0
2008-06-11 16:08:00,1.25327,1.25346,1.2528,1.25336,19200000.0
2008-06-11 16:09:00,1.25315,1.25338,1.25315,1.25338,4600000.0
2008-06-11 16:10:00,1.25312,1.25312,1.25241,1.25254,9000000.0
2008-06-11 16:11:00,1.25199,1.25217,1.25183,1.25217,17600000.0
2008-06-11 16:12:00,1.25265,1.25268,1.25224,1.25268,13800000.0
2008-06-11 16:13:00,1.25204,1.25274,1.25204,1.25268,6800000.0
2008-06-11 16:14:00,1.2526,1.253,1.25247,1.25247,11600000.0
2008-06-11 16:15:00,1.25232,1.25255,1.25225,1.25255,15200000.0
2008-06-11 16:16:00,1.25207,1.25226,1.25172,1.25182,11400000.0
2008-06-11 16:17:00,1.2521,1.2521,1.25174,1.25192,14400000.0
2008-06-11 16:18:00,1.25212,1.25253,1.25206,1.25228,9800000.0
2008-06-11 16:19:00,1.25167,1.25223,1.25167,1.25198,12400000.0
2008-06-11 16:20:00,1.25187,1.25243,1.25187,1.25221,12000000.0
2008-06-11 16:21:00,1.25263,1.25263,1.25228,1.25228,15800000.0
2008-06-11 16:22:00,1.25258,1.25258,1.25196,1.25231,11400000.0
2008-06-11 16:23:00,1.25249,1.25265,1.25225,1.25225,22200000.0
2008-06-11 16:24:00,1.25248,1.2527,1.25246,1.2527,10600000.0
2008-06-11 16:25:00,1.2524,1.25255,1.25194,1.25194,16200000.0
2008-06-11 16:26:00,1.25191,1.25233,1.25174,1.25233,11100000.0
2008-06-11 16:27:00,1.25215,1.25221,1.2519,1.25221,15800000.0
2008-06-11 16:28:00,1.25231,1.25231,1.25183,1.25223,14800000.0
2008-06-11 16:29:00,1.25188,1.25224,1.25145,1.25145,17200000.0
2008-06-11 16:30:00,1.25178,1.25253,1.25178,1.25199,17400000.0
2008-06-11 16:31:00,1.2516,1.25214,1.2516,1.25194,19400000.0
2008-06-11 16:32:00,1.25215,1.25216,1.25184,1.25191,9800000.0
2008-06-11 16:33:00,1.25215,1.25243,1.25154,1.25243,12200000.0
2008-06-11 16:34:00,1.2525,1.2525,1.25192,1.2523,14600000.0
2008-06-11 16:35:00,1.25243,1.25243,1.25176,1.25176,14200000.0
2008-06-11 16:36:00,1.25257,1.25264,1.25214,1.25214,11400000.0
2008-06-11 16:37:00,1.25208,1.25296,1.25208,1.25253,9400000.0
2008-06-11 16:38:00,1.25286,1.25296,1.25253,1.25284,11800000.0
2008-06-11 16:39:00,1.2526,1.25263,1.25244,1.25244,14200000.0
2008-06-11 16:40:00,1.25244,1.25294,1.25215,1.25266,14400000.0
2008-06-11 16:41:00,1.25265,1.25276,1.25253,1.25271,11000000.0
2008-06-11 16:42:00,1.25271,1.25296,1.25258,1.25296,21900000.0
2008-06-11 16:43:00,1.25262,1.25274,1.25259,1.25263,7400000.0
2008-06-11 16:44:00,1.25289,1.253,1.25237,1.253,26400000.0
2008-06-11 16:45:00,1.25272,1.25298,1.25261,1.25298,11600000.0
2008-06-11 16:46:00,1.25264,1.25293,1.25252,1.25293,7400000.0
2008-06-11 16:47:00,1.25267,1.25309,1.25267,1.2528,19800000.0
2008-06-11 16:48:00,1.25275,1.25323,1.25212,1.25212,10600000.0
2008-06-11 16:49:00,1.25202,1.25202,1.25174,1.25174,4200000.0
2008-06-11 16:50:00,1.25209,1.25237,1.2519,1.25196,17800000.0
2008-06-11 16:51:00,1.25191,1.25223,1.25175,1.25175,19800000.0
2008-06-11 16:52:00,1.2524,1.2525,1.2521,1.2523,9200000.0
2008-06-11 16:53:00,1.2519,1.25219,1.25166,1.25168,9200000.0
2008-06-11 16:54:00,1.25143,1.25157,1.25095,1.25157,19600000.0
2008-06-11 16:55:00,1.25102,1.25127,1.25075,1.25115,22000000.0
2008-06-11 16:56:00,1.25125,1.25169,1.25118,1.25142,18200000.0
2008-06-11 16:57:00,1.2509,1.25175,1.2509,1.25111,15800000.0
2008-06-11 16:58:00,1.25115,1.25115,1.25062,1.25062,25000000.0
2008-06-11 16:59:00,1.251,1.25147,1.25048,1.25147,19600000.0
2008-06-11 17:00:00,1.25144,1.25222,1.25144,1.25186,13800000.0
2008-06-11 17:01:00,1.25152,1.25191,1.25116,1.25191,10600000.0
2008-06-11 17:02:00,1.25187,1.2523,1.25184,1.2521,13000000.0
2008-06-11 17:03:00,1.25201,1.25217,1.25201,1.25208,16800000.0
2008-06-11 17:04:00,1.2523,1.25264,1.2521,1.2521,25600000.0
2008-06-11 17:05:00,1.25204,1.25265,1.25204,1.25244,13400000.0
2008-06-11 17:06:00,1.25212,1.25233,1.25207,1.25207,9200000.0
2008-06-11 17:07:00,1.25247,1.25267,1.25226,1.2524,6200000.0
2008-06-11 17:08:00,1.25241,1.25255,1.25202,1.25202,11200000.0
2008-06-11 17:09:00,1.25204,1.25261,1.25204,1.25247,8000000.0
2008-06-11 17:10:00,1.25233,1.25262,1.25211,1.25246,17600000.0
2008-06-11 17:11:00,1.25265,1.25265,1.25207,1.25265,30800000.0
2008-06-11 17:12:00,1.25186,1.25233,1.25168,1.25194,28300000.0
2008-06-11 17:13:00,1.2522,1.2523,1.25204,1.25204,12000000.0
2008-06-11 17:14:00,1.25201,1.25246,1.25201,1.25236,14400000.0
2008-06-11 17:15:00,1.25229,1.25256,1.25211,1.25256,23800000.0
2008-06-11 17:16:00,1.25246,1.25252,1.25246,1.25252,2000000.0
2008-06-11 17:17:00,1.25273,1.25273,1.25237,1.25237,4800000.0
2008-06-11 17:18:00,1.25264,1.25264,1.25209,1.25246,17000000.0
2008-06-11 17:19:00,1.25247,1.25283,1.25243,1.25253,10200000.0
2008-06-11 17:20:00,1.25252,1.25292,1.25241,1.25285,18000000.0
2008-06-11 17:21:00,1.25301,1.25301,1.25266,1.25266,9400000.0
2008-06-11 17:22:00,1.25269,1.25269,1.25206,1.2523,16000000.0
2008-06-11 17:23:00,1.25193,1.25252,1.25193,1.25249,8200000.0
2008-06-11 17:24:00,1.25239,1.25277,1.25213,1.25236,17800000.0
2008-06-11 17:25:00,1.25241,1.25245,1.25187,1.25187,16200000.0
2008-06-11 17:26:00,1.25215,1.25309,1.25215,1.25261,25400000.0
2008-06-11 17:27:00,1.25279,1.2531,1.25232,1.25288,14000000.0
2008-06-11 17:28:00,1.25277,1.25311,1.25272,1.2531,15000000.0
2008-06-11 17:29:00,1.25314,1.25314,1.2528,1.25311,16400000.0
2008-06-11 17:30:00,1.25329,1.25329,1.25236,1.25252,15000000.0
2008-06-11 17:31:00,1.25292,1.25292,1.25238,1.25238,6800000.0
2008-06-11 17:32:00,1.25249,1.25304,1.25203,1.25203,13800000.0
2008-06-11 17:33:00,1.25274,1.25308,1.25267,1.25267,18800000.0
2008-06-11 17:34:00,1.25242,1.25286,1.25214,1.2527,11000000.0
2008-06-11 17:35:00,1.25285,1.25307,1.25263,1.25275,17800000.0
2008-06-11 17:36:00,1.25286,1.2531,1.25251,1.25251,15200000.0
2008-06-11 17:37:00,1.25315,1.2532,1.25297,1.2532,14400000.0
2008-06-11 17:38:00,1.25292,1.25341,1.25237,1.25237,19400000.0
2008-06-11 17:39:00,1.25279,1.25279,1.25207,1.25207,12400000.0
2008-06-11 17:40:00,1.2524,1.25279,1.25228,1.25263,14600000.0
2008-06-11 17:41:00,1.25259,1.25277,1.25242,1.25277,5200000.0
2008-06-11 17:42:00,1.25275,1.25326,1.25269,1.25279,5600000.0
2008-06-11 17:43:00,1.25288,1.25288,1.25248,1.25248,3200000.0
2008-06-11 17:44:00,1.25285,1.25286,1.25206,1.25244,15200000.0
2008-06-11 17:45:00,1.25226,1.25297,1.25226,1.25294,11200000.0
2008-06-11 17:46:00,1.2536,1.2538,1.2534,1.2538,11800000.0
2008-06-11 17:47:00,1.253,1.25355,1.25283,1.25355,11800000.0
2008-06-11 17:48:00,1.25323,1.25328,1.25293,1.25318,13400000.0
2008-06-11 17:49:00,1.25273,1.25331,1.25273,1.25331,12000000.0
2008-06-11 17:50:00,1.25306,1.25329,1.25297,1.25311,9400000.0
2008-06-11 17:51:00,1.25291,1.25314,1.25244,1.25244,10000000.0
2008-06-11 17:52:00,1.25246,1.25289,1.25244,1.25244,11600000.0
2008-06-11 17:53:00,1.25254,1.2529,1.25222,1.25266,14400000.0
2008-06-11 17:54:00,1.2527,1.25293,1.25238,1.25261,15000000.0
2008-06-11 17:55:00,1.25294,1.25307,1.2527,1.25307,21400000.0
2008-06-11 17:56:00,1.2536,1.2538,1.2534,1.2534,20200000.0
2008-06-11 17:57:00,1.25345,1.25358,1.25264,1.25354,20200000.0
2008-06-11 17:58:00,1.2534,1.25342,1.25325,1.2534,13800000.0
2008-06-11 17:59:00,1.2535,1.2535,1.2531,1.25317,18000000.0
2008-06-11 18:00:00,1.25319,1.25337,1.25304,1.25307,15000000.0
2008-06-11 18:01:00,1.254,1.254,1.2538,1.2538,15600000.0
2008-06-11 18:02:00,1.25335,1.25362,1.2529,1.2529,15600000.0
2008-06-11 18:03:00,1.25298,1.2537,1.25294,1.25333,11600000.0
2008-06-11 18:04:00,1.25309,1.25333,1.25309,1.2531,14800000.0
2008-06-11 18:05:00,1.25329,1.25329,1.25279,1.25279,11600000.0
2008-06-11 18:06:00,1.25319,1.25319,1.25283,1.25283,4200000.0
2008-06-11 18:07:00,1.25331,1.25372,1.25311,1.25334,23400000.0
2008-06-11 18:08:00,1.25339,1.2536,1.25325,1.25333,14200000.0
2008-06-11 18:09:00,1.25337,1.25379,1.25307,1.25317,26800000.0
2008-06-11 18:10:00,1.25331,1.25392,1.2531,1.25311,13000000.0
2008-06-11 18:11:00,1.25325,1.25361,1.25285,1.25316,28400000.0
2008-06-11 18:12:00,1.25352,1.25365,1.25309,1.25336,16000000.0
2008-06-11 18:13:00,1.2532,1.25377,1.2532,1.25321,34600000.0
2008-06-11 18:14:00,1.25261,1.25331,1.25261,1.2532,16400000.0
2008-06-11 18:15:00,1.25321,1.25328,1.25294,1.25305,10800000.0
2008-06-11 18:16:00,1.25277,1.25311,1.25259,1.25288,15000000.0
2008-06-11 18:17:00,1.25306,1.25332,1.25244,1.25303,21000000.0
2008-06-11 18:18:00,1.2536,1.2538,1.2536,1.2538,11600000.0
2008-06-11 18:19:00,1.25322,1.25353,1.25297,1.25297,11600000.0
2008-06-11 18:20:00,1.25273,1.25309,1.25273,1.25309,2600000.0
2008-06-11 18:21:00,1.25275,1.25275,1.25227,1.25248,21400000.0
2008-06-11 18:22:00,1.25306,1.25306,1.25283,1.25294,9800000.0
2008-06-11 18:23:00,1.25285,1.25305,1.25267,1.25267,9400000.0
2008-06-11 18:24:00,1.25294,1.25327,1.25287,1.25309,8200000.0
2008-06-11 18:25:00,1.25286,1.25303,1.25268,1.25268,15000000.0
2008-06-11 18:26:00,1.25279,1.2534,1.25279,1.25297,18200000.0
2008-06-11 18:27:00,1.25303,1.25377,1.25292,1.25377,17600000.0
2008-06-11 18:28:00,1.2531,1.25323,1.25289,1.25323,23600000.0
2008-06-11 18:29:00,1.25342,1.25374,1.25334,1.25374,12200000.0
2008-06-11 18:30:00,1.25346,1.25346,1.25291,1.25291,10800000.0
2008-06-11 18:31:00,1.25326,1.25392,1.25326,1.25365,19000000.0
2008-06-11 18:32:00,1.25374,1.25395,1.25357,1.25375,11400000.0
2008-06-11 18:33:00,1.25329,1.25395,1.25329,1.25364,16600000.0
2008-06-11 18:34:00,1.2536,1.25395,1.25357,1.25365,27000000.0
2008-06-11 18:35:00,1.25341,1.25343,1.25297,1.25297,13800000.0
2008-06-11 18:36:00,1.25291,1.25322,1.25291,1.25303,14600000.0
2008-06-11 18:37:00,1.25292,1.25369,1.25275,1.25314,13000000.0
2008-06-11 18:38:00,1.25323,1.25359,1.253,1.25359,23000000.0
2008-06-11 18:39:00,1.25358,1.25365,1.25335,1.25351,14200000.0
2008-06-11 18:40:00,1.25372,1.25372,1.25334,1.25349,13000000.0
2008-06-11 18:41:00,1.25343,1.25378,1.25343,1.25354,10000000.0
2008-06-11 18:42:00,1.25342,1.25397,1.25342,1.25342,11400000.0
2008-06-11 18:43:00,1.25394,1.25405,1.25372,1.25376,23600000.0
2008-06-11 18:44:00,1.2546,1.2546,1.2544,1.2546,20600000.0
2008-06-11 18:45:00,1.25406,1.25406,1.25341,1.25341,20600000.0
2008-06-11 18:46:00,1.25364,1.25379,1.25364,1.25379,3600000.0
2008-06-11 18:47:00,1.25417,1.2543,1.25375,1.25407,20200000.0
2008-06-11 18:48:00,1.25419,1.2546,1.25359,1.25447,12200000.0
2008-06-11 18:49:00,1.25452,1.25452,1.25427,1.25442,6200000.0
2008-06-11 18:50:00,1.25418,1.25418,1.25369,1.25369,11000000.0
2008-06-11 18:51:00,1.25392,1.25432,1.25392,1.25432,18600000.0
2008-06-11 18:52:00,1.25384,1.25396,1.25371,1.25396,16000000.0
2008-06-11 18:53:00,1.25478,1.25478,1.25424,1.25432,26400000.0
2008-06-11 18:54:00,1.25419,1.25448,1.25352,1.25362,15600000.0
2008-06-11 18:55:00,1.25359,1.25418,1.25344,1.25375,7800000.0
2008-06-11 18:56:00,1.25404,1.25474,1.25356,1.25374,10400000.0
2008-06-11 18:57:00,1.25396,1.25448,1.25396,1.25439,5800000.0
2008-06-11 18:58:00,1.25396,1.25426,1.25385,1.25397,13400000.0
2008-06-11 18:59:00,1.2541,1.25446,1.25365,1.25401,12400000.0
2008-06-11 19:00:00,1.25416,1.25425,1.25402,1.25424,11800000.0
2008-06-11 19:01:00,1.25459,1.25491,1.25444,1.2545,12400000.0
2008-06-11 19:02:00,1.25466,1.2554,1.25466,1.2553,17200000.0
2008-06-11 19:03:00,1.25495,1.25541,1.25477,1.25477,19800000.0
2008-06-11 19:04:00,1.25502,1.25557,1.25472,1.25472,24200000.0
2008-06-11 19:05:00,1.25466,1.25493,1.25454,1.25493,22000000.0
2008-06-11 19:06:00,1.25448,1.25466,1.25436,1.25466,16000000.0
2008-06-11 19:07:00,1.25449,1.25545,1.25449,1.25516,12600000.0
2008-06-11 19:08:00,1.25468,1.25468,1.25437,1.25443,21600000.0
2008-06-11 19:09:00,1.25439,1.25448,1.25414,1.2544,9800000.0
2008-06-11 19:10:00,1.25474,1.25479,1.25453,1.25479,12400000.0
2008-06-11 19:11:00,1.25454,1.25509,1.25454,1.25473,17200000.0
2008-06-11 19:12:00,1.25454,1.25454,1.25364,1.25372,27800000.0
2008-06-11 19:13:00,1.25386,1.25455,1.25386,1.25455,10000000.0
2008-06-11 19:14:00,1.25488,1.25523,1.25483,1.25483,6800000.0
2008-06-11 19:15:00,1.25488,1.25526,1.25475,1.25493,11400000.0
2008-06-11 19:16:00,1.25515,1.25526,1.25471,1.25478,17000000.0
2008-06-11 19:17:00,1.25505,1.25562,1.25505,1.25548,24600000.0
2008-06-11 19:18:00,1.25487,1.25521,1.25427,1.25521,11700000.0
2008-06-11 19:19:00,1.25517,1.25551,1.25517,1.25543,15700000.0
2008-06-11 19:20:00,1.25501,1.25501,1.25485,1.25485,13800000.0
2008-06-11 19:21:00,1.25468,1.25473,1.25465,1.25473,7600000.0
2008-06-11 19:22:00,1.2545,1.25533,1.2545,1.25496,16600000.0
2008-06-11 19:23:00,1.25496,1.25575,1.25496,1.25575,8000000.0
2008-06-11 19:24:00,1.2557,1.2561,1.25548,1.25585,10000000.0
2008-06-11 19:25:00,1.25584,1.25584,1.25537,1.25555,14400000.0
2008-06-11 19:26:00,1.2556,1.25585,1.25558,1.25577,11600000.0
2008-06-11 19:27:00,1.25611,1.25644,1.25589,1.25589,12800000.0
2008-06-11 19:28:00,1.25585,1.25612,1.25575,1.25575,10000000.0
2008-06-11 19:29:00,1.25565,1.25565,1.25515,1.25529,13400000.0
2008-06-11 19:30:00,1.25534,1.2558,1.25531,1.25543,28800000.0
2008-06-11 19:31:00,1.25527,1.25583,1.25527,1.25548,14200000.0
2008-06-11 19:32:00,1.25528,1.25545,1.25515,1.25533,21600000.0
2008-06-11 19:33:00,1.25538,1.25573,1.25498,1.25573,12200000.0
2008-06-11 19:34:00,1.2556,1.2558,1.25527,1.2558,15600000.0
2008-06-11 19:35:00,1.2559,1.25605,1.25552,1.25552,11800000.0
2008-06-11 19:36:00,1.2552,1.25568,1.25504,1.2553,12600000.0
2008-06-11 19:37:00,1.25506,1.25548,1.25484,1.25511,13600000.0
2008-06-11 19:38:00,1.25532,1.25532,1.25459,1.25506,20600000.0
2008-06-11 19:39:00,1.25522,1.25573,1.25522,1.25555,14800000.0
2008-06-11 19:40:00,1.25552,1.25552,1.25445,1.25465,12400000.0
2008-06-11 19:41:00,1.25475,1.25475,1.25402,1.25432,9000000.0
2008-06-11 19:42:00,1.255,1.2551,1.255,1.2551,7400000.0
2008-06-11 19:43:00,1.25385,1.25418,1.25385,1.25413,7400000.0
2008-06-11 19:44:00,1.25461,1.25461,1.25415,1.25415,18600000.0
2008-06-11 19:45:00,1.25407,1.25419,1.25395,1.254,10200000.0
2008-06-11 19:46:00,1.25423,1.25456,1.25417,1.25417,24600000.0
2008-06-11 19:47:00,1.2543,1.2543,1.25389,1.25408,26800000.0
2008-06-11 19:48:00,1.25391,1.25429,1.2537,1.25374,16400000.0
2008-06-11 19:49:00,1.25397,1.25401,1.25366,1.25366,11000000.0
2008-06-11 19:50:00,1.25377,1.25398,1.25373,1.25398,5800000.0
2008-06-11 19:51:00,1.25424,1.25424,1.25384,1.25412,10200000.0
2008-06-11 19:52:00,1.25406,1.25425,1.25382,1.25382,4800000.0
2008-06-11 19:53:00,1.25377,1.25383,1.25372,1.25383,3600000.0
2008-06-11 19:54:00,1.25389,1.25393,1.25354,1.25361,11600000.0
2008-06-11 19:55:00,1.25372,1.25395,1.25349,1.25389,20600000.0
2008-06-11 19:56:00,1.25396,1.25408,1.25386,1.25398,7400000.0
2008-06-11 19:57:00,1.2544,1.2545,1.2544,1.2545,10400000.0
2008-06-11 19:58:00,1.25376,1.25406,1.25369,1.2539,10400000.0
2008-06-11 19:59:00,1.25362,1.25379,1.25323,1.25365,20800000.0
2008-06-11 20:00:00,1.25379,1.25387,1.2535,1.25387,6200000.0
2008-06-11 20:01:00,1.25334,1.25369,1.25334,1.25369,10600000.0
2008-06-11 20:02:00,1.2537,1.25426,1.25354,1.25374,11200000.0
2008-06-11 20:03:00,1.25343,1.2537,1.25328,1.2537,7400000.0
2008-06-11 20:04:00,1.25324,1.2539,1.25324,1.25361,16200000.0
2008-06-11 20:05:00,1.2546,1.2546,1.2543,1.2544,15800000.0
2008-06-11 20:06:00,1.25393,1.25414,1.2537,1.25374,15800000.0
2008-06-11 20:07:00,1.25368,1.25433,1.25367,1.25433,5200000.0
2008-06-11 20:08:00,1.2547,1.2547,1.2546,1.2546,30600000.0
2008-06-11 20:09:00,1.25392,1.25395,1.25359,1.25392,30600000.0
2008-06-11 20:10:00,1.2546,1.2546,1.2545,1.2545,30000000.0
2008-06-11 20:11:00,1.2544,1.2544,1.2544,1.2544,30000000.0
2008-06-11 20:12:00,1.2535,1.25425,1.2535,1.25402,30000000.0
2008-06-11 20:13:00,1.25358,1.25404,1.25355,1.25355,11600000.0
2008-06-11 20:14:00,1.25377,1.25386,1.25372,1.25372,12800000.0
2008-06-11 20:15:00,1.25382,1.25403,1.25378,1.25378,15000000.0
2008-06-11 20:16:00,1.25361,1.25402,1.25334,1.25402,12000000.0
2008-06-11 20:17:00,1.25391,1.25391,1.25391,1.25391,4000000.0
2008-06-11 20:18:00,1.25401,1.25411,1.25369,1.2539,9000000.0
2008-06-11 20:19:00,1.2538,1.25438,1.2538,1.25418,15200000.0
2008-06-11 20:20:00,1.25402,1.25437,1.25387,1.25388,27200000.0
2008-06-11 20:21:00,1.25411,1.25411,1.25402,1.25402,2600000.0
2008-06-11 20:22:00,1.25412,1.25412,1.25367,1.25373,18000000.0
2008-06-11 20:23:00,1.25377,1.25392,1.25356,1.25373,17600000.0
2008-06-11 20:24:00,1.25391,1.25434,1.25376,1.25376,15400000.0
2008-06-11 20:25:00,1.2539,1.2542,1.2539,1.2541,9800000.0
2008-06-11 20:26:00,1.25374,1.25405,1.25374,1.25383,10600000.0
2008-06-11 20:27:00,1.25395,1.25421,1.25395,1.25421,11400000.0
2008-06-11 20:28:00,1.25383,1.25403,1.25359,1.2539,25200000.0
2008-06-11 20:29:00,1.25338,1.25426,1.25338,1.25352,9200000.0
2008-06-11 20:30:00,1.25369,1.2539,1.25358,1.25382,18600000.0
2008-06-11 20:31:00,1.2544,1.2545,1.2544,1.2545,8400000.0
2008-06-11 20:32:00,1.25388,1.25389,1.25381,1.25389,8400000.0
2008-06-11 20:33:00,1.25419,1.25419,1.25345,1.25377,13200000.0
2008-06-11 20:34:00,1.25421,1.25443,1.25411,1.25443,8600000.0
2008-06-11 20:35:00,1.25416,1.25432,1.2538,1.25383,18800000.0
2008-06-11 20:36:00,1.25387,1.25387,1.25333,1.25361,14800000.0
2008-06-11 20:37:00,1.25345,1.25345,1.25337,1.25337,9000000.0
2008-06-11 20:38:00,1.25358,1.25358,1.25343,1.2535,13600000.0
2008-06-11 20:39:00,1.25314,1.25337,1.25272,1.25328,10400000.0
2008-06-11 20:40:00,1.25336,1.25359,1.25336,1.25348,11000000.0
2008-06-11 20:41:00,1.25305,1.25305,1.25281,1.25281,13400000.0
2008-06-11 20:42:00,1.25314,1.25321,1.25278,1.25278,8800000.0
2008-06-11 20:43:00,1.2525,1.25288,1.25234,1.25287,15200000.0
2008-06-11 20:44:00,1.25346,1.25363,1.25256,1.25274,18000000.0
2008-06-11 20:45:00,1.25281,1.25357,1.25281,1.25357,12000000.0
2008-06-11 20:46:00,1.25311,1.25311,1.25287,1.25288,10800000.0
2008-06-11 20:47:00,1.25273,1.25368,1.25271,1.25368,8800000.0
2008-06-11 20:48:00,1.25339,1.2534,1.25324,1.25324,15000000.0
2008-06-11 20:49:00,1.25329,1.25329,1.25275,1.25279,20200000.0
2008-06-11 20:51:00,1.25283,1.25288,1.25245,1.25245,17200000.0
2008-06-11 20:52:00,1.25301,1.25311,1.25278,1.25278,13800000.0
2008-06-11 20:53:00,1.2529,1.25292,1.25281,1.25286,14400000.0
2008-06-11 20:54:00,1.25311,1.25349,1.25299,1.25303,10000000.0
2008-06-11 20:55:00,1.25313,1.25317,1.2526,1.25282,9200000.0
2008-06-11 20:56:00,1.25274,1.25294,1.25257,1.25282,17400000.0
2008-06-11 20:57:00,1.25265,1.25291,1.25236,1.2525,20400000.0
2008-06-11 20:58:00,1.25264,1.25298,1.25264,1.25298,19600000.0
2008-06-11 20:59:00,1.25245,1.25245,1.25212,1.25239,13600000.0
2008-06-11 21:00:00,1.2527,1.25284,1.25267,1.25272,10000000.0
2008-06-11 21:01:00,1.25273,1.2531,1.25255,1.2531,10000000.0
2008-06-11 21:02:00,1.253,1.253,1.2527,1.2528,21600000.0
2008-06-11 21:03:00,1.25246,1.25281,1.25246,1.25281,21600000.0
2008-06-11 21:04:00,1.25267,1.25267,1.2523,1.25248,16400000.0
2008-06-11 21:05:00,1.25194,1.25269,1.25194,1.25232,7600000.0
2008-06-11 21:06:00,1.25213,1.25227,1.25196,1.25227,6200000.0
2008-06-11 21:07:00,1.25232,1.25268,1.25209,1.25214,35200000.0
2008-06-11 21:08:00,1.2521,1.25231,1.2521,1.25218,4000000.0
2008-06-11 21:09:00,1.25208,1.25257,1.25201,1.25238,8400000.0
2008-06-11 21:10:00,1.25247,1.25247,1.25229,1.25229,3200000.0
2008-06-11 21:11:00,1.25234,1.25251,1.2523,1.25231,6800000.0
2008-06-11 21:12:00,1.2526,1.25263,1.25218,1.25223,15200000.0
2008-06-11 21:13:00,1.25211,1.25234,1.25211,1.2522,13000000.0
2008-06-11 21:14:00,1.25183,1.25249,1.25183,1.25214,5600000.0
2008-06-11 21:15:00,1.25214,1.25234,1.25186,1.25225,20400000.0
2008-06-11 21:16:00,1.25185,1.25222,1.25185,1.25222,22000000.0
2008-06-11 21:17:00,1.2518,1.2518,1.25159,1.25159,14200000.0
2008-06-11 21:18:00,1.2519,1.25234,1.2519,1.25234,5200000.0
2008-06-11 21:19:00,1.2517,1.2517,1.2517,1.2517,6200000.0
2008-06-11 21:20:00,1.2515,1.25165,1.2515,1.25151,6200000.0
2008-06-11 21:21:00,1.25182,1.25211,1.2517,1.2517,10000000.0
2008-06-11 21:22:00,1.2519,1.2519,1.2517,1.2517,26400000.0
2008-06-11 21:23:00,1.2517,1.25198,1.25159,1.25195,26400000.0
2008-06-11 21:24:00,1.25206,1.25206,1.25163,1.25163,4200000.0
2008-06-11 21:25:00,1.25171,1.25228,1.25171,1.25228,10800000.0
2008-06-11 21:26:00,1.25202,1.25202,1.252,1.25202,6800000.0
2008-06-11 21:27:00,1.25193,1.25222,1.25147,1.25211,14400000.0
2008-06-11 21:28:00,1.25194,1.25228,1.25165,1.2522,10400000.0
2008-06-11 21:29:00,1.25228,1.25238,1.25204,1.25222,14200000.0
2008-06-11 21:30:00,1.25158,1.25235,1.25158,1.25235,9200000.0
2008-06-11 21:31:00,1.2525,1.2525,1.2525,1.2525,10800000.0
2008-06-11 21:32:00,1.25219,1.25253,1.25203,1.25203,10800000.0
2008-06-11 21:33:00,1.25189,1.25214,1.25189,1.25214,11800000.0
2008-06-11 21:34:00,1.25207,1.25221,1.25187,1.25201,7400000.0
2008-06-11 21:35:00,1.25203,1.25215,1.25197,1.25212,9400000.0
2008-06-11 21:36:00,1.2522,1.25253,1.25218,1.25223,15800000.0
2008-06-11 21:37:00,1.2521,1.2521,1.25178,1.25178,6400000.0
2008-06-11 21:38:00,1.25175,1.25199,1.25175,1.25191,9600000.0
2008-06-11 21:39:00,1.25176,1.25199,1.25151,1.25189,13400000.0
2008-06-11 21:40:00,1.2524,1.2524,1.2522,1.2522,12000000.0
2008-06-11 21:41:00,1.25233,1.25266,1.252,1.25214,12000000.0
2008-06-11 21:42:00,1.25202,1.25237,1.2519,1.25191,6800000.0
2008-06-11 21:44:00,1.2524,1.2524,1.2523,1.2523,9000000.0
2008-06-11 21:45:00,1.25176,1.2518,1.25176,1.2518,9000000.0
2008-06-11 21:47:00,1.2519,1.25226,1.2519,1.2519,14400000.0
2008-06-11 21:48:00,1.25203,1.2525,1.25181,1.25181,10000000.0
2008-06-11 21:49:00,1.25233,1.25233,1.25186,1.25222,15500000.0
2008-06-11 21:50:00,1.25202,1.25202,1.25172,1.25198,15200000.0
2008-06-11 21:51:00,1.2521,1.25267,1.25179,1.25179,9000000.0
2008-06-11 21:52:00,1.25249,1.25249,1.25173,1.2521,16000000.0
2008-06-11 21:53:00,1.25204,1.25219,1.25186,1.25219,8400000.0
2008-06-11 21:54:00,1.25206,1.25214,1.25187,1.25214,5800000.0
2008-06-11 21:55:00,1.25191,1.25194,1.25172,1.25172,5800000.0
2008-06-11 21:56:00,1.2521,1.2521,1.2521,1.2521,13400000.0
2008-06-11 21:57:00,1.25176,1.25206,1.25164,1.25206,13400000.0
2008-06-11 21:58:00,1.25195,1.25195,1.25153,1.25179,6800000.0
2008-06-11 21:59:00,1.25175,1.25175,1.25159,1.25159,2600000.0
2008-06-11 22:00:00,1.25149,1.25182,1.2514,1.2514,12000000.0
2008-06-11 22:01:00,1.25175,1.25175,1.25127,1.25154,14000000.0
2008-06-11 22:02:00,1.25121,1.25154,1.25121,1.25154,10600000.0
2008-06-11 22:03:00,1.25164,1.25179,1.25164,1.25179,2600000.0
2008-06-11 22:04:00,1.25156,1.25185,1.25153,1.25153,11200000.0
2008-06-11 22:05:00,1.25183,1.25183,1.25178,1.25178,2600000.0
2008-06-11 22:06:00,1.25215,1.25215,1.25178,1.25181,19400000.0
2008-06-11 22:07:00,1.25207,1.25213,1.25163,1.25211,12600000.0
2008-06-11 22:08:00,1.25164,1.25176,1.25114,1.25114,17400000.0
2008-06-11 22:09:00,1.25128,1.25186,1.25128,1.25186,18800000.0
2008-06-11 22:10:00,1.25165,1.25194,1.25149,1.25177,18400000.0
2008-06-11 22:11:00,1.25143,1.25185,1.25127,1.25185,20000000.0
2008-06-11 22:12:00,1.25218,1.25218,1.25165,1.25165,7800000.0
2008-06-11 22:13:00,1.25179,1.25193,1.25156,1.25156,14200000.0
2008-06-11 22:14:00,1.25142,1.25176,1.25142,1.25176,5600000.0
2008-06-11 22:15:00,1.25146,1.25167,1.25146,1.25167,18600000.0
2008-06-11 22:16:00,1.25164,1.25204,1.25155,1.25172,10400000.0
2008-06-11 22:17:00,1.25168,1.25207,1.25168,1.25168,13400000.0
2008-06-11 22:18:00,1.25192,1.25192,1.25144,1.25144,2600000.0
2008-06-11 22:19:00,1.25108,1.25116,1.25096,1.25096,9400000.0
2008-06-11 22:20:00,1.25088,1.25133,1.25067,1.25093,9200000.0
2008-06-11 22:21:00,1.25119,1.25158,1.25115,1.25143,17400000.0
2008-06-11 22:22:00,1.25133,1.25163,1.2512,1.2512,13000000.0
2008-06-11 22:23:00,1.2512,1.25181,1.25104,1.25161,12200000.0
2008-06-11 22:24:00,1.2518,1.2518,1.2517,1.2517,17000000.0
2008-06-11 22:25:00,1.25146,1.25165,1.25104,1.25148,17000000.0
2008-06-11 22:26:00,1.2516,1.2516,1.2516,1.2516,22000000.0
2008-06-11 22:27:00,1.25127,1.25178,1.25127,1.25178,22000000.0
2008-06-11 22:28:00,1.25181,1.25194,1.25135,1.25153,12200000.0
2008-06-11 22:29:00,1.25125,1.25143,1.25125,1.25143,2600000.0
2008-06-11 22:30:00,1.2518,1.252,1.2518,1.2519,2600000.0
2008-06-11 22:31:00,1.25158,1.25173,1.25158,1.25173,2600000.0
2008-06-11 22:32:00,1.25148,1.252,1.25134,1.252,6000000.0
2008-06-11 22:33:00,1.25143,1.25189,1.25125,1.25164,12400000.0
2008-06-11 22:34:00,1.25159,1.25188,1.25159,1.25173,5800000.0
2008-06-11 22:38:00,1.25238,1.25238,1.25183,1.25183,8200000.0
2008-06-11 22:39:00,1.25177,1.25195,1.2517,1.2519,12600000.0
2008-06-11 22:42:00,1.25179,1.25201,1.25179,1.25201,4200000.0
2008-06-11 22:43:00,1.25201,1.25201,1.252,1.252,5000000.0
2008-06-11 22:44:00,1.25179,1.25219,1.25158,1.25219,16600000.0
2008-06-11 22:45:00,1.2519,1.2524,1.25156,1.25208,10400000.0
2008-06-11 22:46:00,1.25202,1.25221,1.25169,1.25214,13600000.0
2008-06-11 22:47:00,1.25211,1.25219,1.25155,1.25155,33000000.0
2008-06-11 22:49:00,1.25197,1.25234,1.25197,1.25234,4400000.0
2008-06-11 22:50:00,1.25268,1.25268,1.25201,1.25213,10000000.0
2008-06-11 22:51:00,1.2519,1.25238,1.25189,1.25238,14800000.0
2008-06-11 22:52:00,1.25218,1.25223,1.25218,1.25223,2000000.0
2008-06-11 22:53:00,1.25231,1.25264,1.2523,1.25252,16200000.0
2008-06-11 22:54:00,1.25216,1.2527,1.25216,1.25258,13800000.0
2008-06-11 22:55:00,1.25261,1.25294,1.25261,1.25294,14200000.0
2008-06-11 22:56:00,1.25273,1.25273,1.25259,1.25261,6800000.0
2008-06-11 22:57:00,1.2526,1.2526,1.25238,1.25238,21400000.0
2008-06-11 22:58:00,1.25244,1.25291,1.25244,1.25257,30400000.0
2008-06-11 23:00:00,1.2529,1.2529,1.2529,1.2529,34000000.0
2008-06-11 23:01:00,1.2527,1.2527,1.2527,1.2527,34000000.0
2008-06-11 23:03:00,1.25234,1.25234,1.25183,1.25215,34000000.0
2008-06-11 23:04:00,1.2528,1.2529,1.2527,1.2529,4200000.0
2008-06-11 23:05:00,1.2525,1.2525,1.25238,1.25238,4200000.0
2008-06-11 23:06:00,1.2528,1.2528,1.2528,1.2528,13800000.0
2008-06-11 23:07:00,1.25213,1.25237,1.25211,1.25235,13800000.0
2008-06-11 23:08:00,1.25216,1.25259,1.25211,1.25226,10800000.0
2008-06-11 23:09:00,1.25248,1.25274,1.25226,1.25257,16400000.0
2008-06-11 23:10:00,1.2523,1.25243,1.25189,1.25189,17400000.0
2008-06-11 23:11:00,1.25161,1.25181,1.25125,1.25125,11200000.0
2008-06-11 23:12:00,1.25155,1.25191,1.25155,1.25191,7600000.0
2008-06-11 23:13:00,1.25188,1.25192,1.25166,1.25182,8800000.0
2008-06-11 23:14:00,1.2523,1.2523,1.2522,1.2522,11600000.0
2008-06-11 23:15:00,1.25179,1.25179,1.25142,1.25163,11600000.0
2008-06-11 23:16:00,1.25162,1.25162,1.25093,1.2512,19400000.0
2008-06-11 23:18:00,1.25156,1.25156,1.25152,1.25152,2600000.0
2008-06-11 23:19:00,1.2524,1.2524,1.2523,1.2523,2600000.0
2008-06-11 23:20:00,1.25153,1.25189,1.25153,1.25189,2600000.0
2008-06-11 23:21:00,1.25155,1.25208,1.25132,1.25145,21200000.0
2008-06-11 23:22:00,1.25166,1.2519,1.2513,1.25165,15600000.0
2008-06-11 23:23:00,1.25158,1.25178,1.25124,1.25147,23200000.0
2008-06-11 23:24:00,1.25145,1.25186,1.25121,1.25137,13800000.0
2008-06-11 23:25:00,1.25158,1.25185,1.2514,1.25155,26700000.0
2008-06-11 23:26:00,1.25164,1.25211,1.25156,1.25186,16800000.0
2008-06-11 23:27:00,1.2526,1.2526,1.2524,1.2524,7800000.0
2008-06-11 23:29:00,1.25191,1.25214,1.25191,1.25198,7800000.0
2008-06-11 23:30:00,1.25202,1.25204,1.25169,1.25202,16000000.0
2008-06-11 23:31:00,1.25212,1.25224,1.25212,1.25224,9600000.0
2008-06-11 23:32:00,1.25238,1.25252,1.25238,1.25252,3200000.0
2008-06-11 23:33:00,1.2527,1.25287,1.25242,1.25267,17400000.0
2008-06-11 23:34:00,1.25244,1.25269,1.25241,1.25241,10800000.0
2008-06-11 23:35:00,1.25257,1.25257,1.25193,1.25214,10800000.0
2008-06-11 23:36:00,1.2523,1.25269,1.25216,1.25232,17800000.0
2008-06-11 23:37:00,1.25244,1.25244,1.25216,1.25226,20900000.0
2008-06-11 23:38:00,1.2529,1.253,1.2528,1.253,9200000.0
2008-06-11 23:39:00,1.25227,1.25227,1.25194,1.25207,9200000.0
2008-06-11 23:40:00,1.2529,1.253,1.2528,1.253,13200000.0
2008-06-11 23:41:00,1.2529,1.253,1.2528,1.253,13200000.0
2008-06-11 23:42:00,1.2521,1.25256,1.25209,1.25214,13200000.0
2008-06-11 23:43:00,1.25295,1.25302,1.25234,1.25234,21000000.0
2008-06-11 23:44:00,1.25223,1.25265,1.25198,1.25216,9400000.0
2008-06-11 23:45:00,1.25175,1.25198,1.25153,1.25198,17400000.0
2008-06-11 23:46:00,1.25201,1.25227,1.25194,1.25194,14400000.0
2008-06-11 23:47:00,1.25166,1.25237,1.25166,1.25188,8400000.0
2008-06-11 23:48:00,1.25208,1.25243,1.25203,1.25236,14800000.0
2008-06-11 23:49:00,1.25249,1.25268,1.25223,1.25223,15600000.0
2008-06-11 23:50:00,1.25206,1.25206,1.25141,1.25162,10400000.0
2008-06-11 23:51:00,1.25156,1.25179,1.25113,1.25162,14200000.0
2008-06-11 23:52:00,1.25152,1.25176,1.25125,1.25169,12400000.0
2008-06-11 23:53:00,1.25168,1.25192,1.25168,1.25175,15000000.0
2008-06-11 23:55:00,1.2518,1.2521,1.2515,1.25185,17200000.0
2008-06-11 23:56:00,1.25188,1.25227,1.25188,1.25188,14800000.0
2008-06-11 23:57:00,1.25184,1.25213,1.25184,1.25212,20800000.0
2008-06-11 23:58:00,1.25188,1.25249,1.25188,1.25188,5600000.0
2008-06-11 23:59:00,1.2524,1.2524,1.2523,1.2523,10400000.0
2008-06-12 00:00:00,1.25171,1.25212,1.25171,1.25212,10400000.0
2008-06-12 00:01:00,1.2525,1.2525,1.25219,1.25219,11600000.0
2008-06-12 00:02:00,1.25233,1.25243,1.25173,1.25173,10000000.0
2008-06-12 00:03:00,1.25211,1.25244,1.25208,1.25239,17600000.0
2008-06-12 00:05:00,1.25206,1.25253,1.25204,1.25204,12200000.0
2008-06-12 00:06:00,1.25253,1.25271,1.25226,1.25271,11000000.0
2008-06-12 00:07:00,1.2527,1.2527,1.2527,1.2527,17200000.0
2008-06-12 00:10:00,1.25241,1.25277,1.25217,1.25277,17200000.0
2008-06-12 00:11:00,1.25267,1.25268,1.25258,1.25259,21000000.0
2008-06-12 00:12:00,1.25293,1.25296,1.25261,1.25284,16200000.0
2008-06-12 00:13:00,1.25268,1.25323,1.25267,1.25274,18000000.0
2008-06-12 00:14:00,1.25287,1.25316,1.25282,1.25282,27600000.0
2008-06-12 00:15:00,1.25321,1.25338,1.25285,1.25338,10400000.0
2008-06-12 00:16:00,1.25318,1.25335,1.25314,1.25321,7800000.0
2008-06-12 00:17:00,1.25311,1.25362,1.25301,1.25337,15400000.0
2008-06-12 00:18:00,1.25314,1.25358,1.25305,1.25358,14200000.0
2008-06-12 00:19:00,1.25327,1.25327,1.25292,1.25313,6800000.0
2008-06-12 00:20:00,1.2536,1.2536,1.2536,1.2536,7400000.0
2008-06-12 00:21:00,1.25309,1.25338,1.25301,1.25326,7400000.0
2008-06-12 00:22:00,1.2534,1.2535,1.2533,1.2534,6200000.0
2008-06-12 00:23:00,1.25311,1.25334,1.25281,1.25304,6200000.0
2008-06-12 00:24:00,1.25258,1.25294,1.25255,1.25294,24000000.0
2008-06-12 00:25:00,1.25313,1.25323,1.25258,1.25258,16400000.0
2008-06-12 00:29:00,1.25281,1.25332,1.25253,1.25332,36200000.0
2008-06-12 00:30:00,1.25318,1.25352,1.25318,1.25352,28000000.0
2008-06-12 00:31:00,1.25329,1.25379,1.25329,1.25334,8400000.0
2008-06-12 00:32:00,1.25318,1.25324,1.25301,1.25301,13000000.0
2008-06-12 00:34:00,1.25294,1.25329,1.25285,1.25319,19400000.0
2008-06-12 00:35:00,1.25323,1.25357,1.25298,1.2532,18000000.0
2008-06-12 00:36:00,1.2536,1.2537,1.2536,1.2537,11000000.0
2008-06-12 00:37:00,1.25321,1.25347,1.25288,1.25317,11000000.0
2008-06-12 00:38:00,1.2532,1.25339,1.2532,1.25328,7400000.0
2008-06-12 00:39:00,1.25325,1.25386,1.25325,1.25386,7800000.0
2008-06-12 00:40:00,1.2542,1.2545,1.2542,1.2543,13200000.0
2008-06-12 00:41:00,1.2539,1.25393,1.25362,1.25363,13200000.0
2008-06-12 00:42:00,1.25381,1.25395,1.2537,1.25371,17000000.0
2008-06-12 00:43:00,1.2541,1.2543,1.254,1.254,9800000.0
2008-06-12 00:44:00,1.25362,1.2538,1.25356,1.25365,9800000.0
2008-06-12 00:45:00,1.254,1.254,1.254,1.254,28800000.0
2008-06-12 00:46:00,1.25426,1.25426,1.25331,1.25331,28800000.0
2008-06-12 00:47:00,1.25344,1.25418,1.25344,1.25418,14200000.0
2008-06-12 00:48:00,1.25346,1.25367,1.25338,1.25339,13400000.0
2008-06-12 00:49:00,1.25312,1.25349,1.25299,1.25349,4200000.0
2008-06-12 00:50:00,1.25332,1.25369,1.2531,1.2531,9000000.0
2008-06-12 00:51:00,1.25349,1.25349,1.2528,1.25308,16000000.0
2008-06-12 00:52:00,1.25363,1.25363,1.25277,1.25324,10400000.0
2008-06-12 00:53:00,1.25298,1.25343,1.25298,1.25324,19200000.0
2008-06-12 00:54:00,1.25294,1.25378,1.25294,1.25366,12000000.0
2008-06-12 00:55:00,1.25393,1.25411,1.25393,1.25404,13800000.0
2008-06-12 00:56:00,1.25386,1.25386,1.25336,1.25336,21000000.0
2008-06-12 00:57:00,1.2528,1.25337,1.2528,1.25337,8200000.0
2008-06-12 00:58:00,1.25319,1.25322,1.25286,1.25307,10200000.0
2008-06-12 00:59:00,1.25274,1.25339,1.25274,1.25312,17000000.0
2008-06-12 01:00:00,1.25313,1.25342,1.25299,1.25321,13300000.0
2008-06-12 01:01:00,1.25363,1.25366,1.25317,1.25336,14600000.0
2008-06-12 01:02:00,1.2542,1.2542,1.2541,1.2542,17600000.0
2008-06-12 01:03:00,1.25365,1.25395,1.2535,1.2537,17600000.0
2008-06-12 01:04:00,1.2536,1.25396,1.25342,1.25396,12600000.0
2008-06-12 01:05:00,1.25362,1.25397,1.25361,1.25397,8800000.0
2008-06-12 01:06:00,1.25399,1.25444,1.2536,1.25365,6200000.0
2008-06-12 01:07:00,1.25361,1.25389,1.25343,1.25357,24300000.0
2008-06-12 01:08:00,1.25329,1.25392,1.25329,1.25369,9000000.0
2008-06-12 01:09:00,1.25385,1.25404,1.25357,1.25357,10800000.0
2008-06-12 01:10:00,1.254,1.2543,1.254,1.2541,19200000.0
2008-06-12 01:11:00,1.25358,1.25387,1.25358,1.25377,19200000.0
2008-06-12 01:12:00,1.2543,1.2544,1.2542,1.2543,18600000.0
2008-06-12 01:13:00,1.2537,1.25424,1.25359,1.25424,18600000.0
2008-06-12 01:14:00,1.25353,1.25353,1.253,1.2531,11000000.0
2008-06-12 01:15:00,1.2536,1.2538,1.2536,1.2536,2000000.0
2008-06-12 01:16:00,1.25327,1.25327,1.25308,1.25308,2000000.0
2008-06-12 01:17:00,1.25312,1.25334,1.2529,1.2532,16400000.0
2008-06-12 01:18:00,1.2536,1.2536,1.2533,1.2533,23800000.0
2008-06-12 01:19:00,1.25286,1.2532,1.25256,1.2532,23800000.0
2008-06-12 01:20:00,1.25268,1.25291,1.25247,1.25247,8800000.0
2008-06-12 01:21:00,1.25244,1.25283,1.25244,1.2525,16400000.0
2008-06-12 01:22:00,1.2526,1.25273,1.25254,1.25263,25000000.0
2008-06-12 01:23:00,1.25264,1.25267,1.25256,1.25267,5600000.0
2008-06-12 01:24:00,1.25269,1.25269,1.2522,1.2522,17600000.0
2008-06-12 01:25:00,1.25273,1.25314,1.25257,1.25275,17000000.0
2008-06-12 01:26:00,1.2525,1.2528,1.25238,1.25244,13400000.0
2008-06-12 01:27:00,1.25262,1.25281,1.25238,1.25242,14400000.0
2008-06-12 01:29:00,1.253,1.2531,1.253,1.253,10600000.0
2008-06-12 01:30:00,1.25231,1.25231,1.25221,1.25228,10600000.0
2008-06-12 01:31:00,1.253,1.253,1.2529,1.2529,18200000.0
2008-06-12 01:32:00,1.25236,1.25278,1.25236,1.25252,18200000.0
2008-06-12 01:33:00,1.25234,1.25252,1.25234,1.25243,14600000.0
2008-06-12 01:34:00,1.25195,1.25273,1.25195,1.25252,10600000.0
2008-06-12 01:35:00,1.25263,1.25263,1.25231,1.2524,8000000.0
2008-06-12 01:36:00,1.25262,1.25295,1.2525,1.2525,17600000.0
2008-06-12 01:37:00,1.25251,1.25296,1.25246,1.25296,14000000.0
2008-06-12 01:38:00,1.2533,1.2534,1.2533,1.2534,13600000.0
2008-06-12 01:40:00,1.25299,1.25323,1.25269,1.25269,13600000.0
2008-06-12 01:41:00,1.2529,1.25321,1.25272,1.25294,23200000.0
2008-06-12 01:42:00,1.25291,1.25323,1.25227,1.25262,13000000.0
2008-06-12 01:43:00,1.25247,1.25308,1.25247,1.25308,13200000.0
2008-06-12 01:44:00,1.25307,1.25308,1.25284,1.25303,24400000.0
2008-06-12 01:45:00,1.2536,1.2536,1.2534,1.2536,22200000.0
2008-06-12 01:46:00,1.25312,1.25329,1.25279,1.25304,22200000.0
2008-06-12 01:47:00,1.25312,1.25328,1.25292,1.25292,7000000.0
2008-06-12 01:48:00,1.25287,1.25292,1.25282,1.25292,7800000.0
2008-06-12 01:49:00,1.25324,1.25324,1.25268,1.25286,15800000.0
2008-06-12 01:50:00,1.2534,1.2534,1.2533,1.2533,11800000.0
2008-06-12 01:51:00,1.2534,1.2534,1.2533,1.2534,11800000.0
2008-06-12 01:52:00,1.2529,1.25341,1.25265,1.25265,11800000.0
2008-06-12 01:53:00,1.25291,1.25312,1.25267,1.25267,6800000.0
2008-06-12 01:54:00,1.25263,1.2529,1.25237,1.2528,30200000.0
2008-06-12 01:55:00,1.25297,1.25301,1.25273,1.25301,11400000.0
2008-06-12 01:56:00,1.2536,1.2536,1.2534,1.2534,8400000.0
2008-06-12 01:57:00,1.2536,1.2536,1.2536,1.2536,8400000.0
2008-06-12 01:58:00,1.25294,1.25316,1.25277,1.25284,8400000.0
2008-06-12 01:59:00,1.25314,1.25357,1.25298,1.25298,28200000.0
2008-06-12 02:00:00,1.25312,1.25336,1.25302,1.25302,5200000.0
2008-06-12 02:01:00,1.2531,1.25328,1.25288,1.25288,5800000.0
2008-06-12 02:02:00,1.25329,1.25347,1.25312,1.25312,16400000.0
2008-06-12 02:03:00,1.25323,1.25323,1.25264,1.25321,14200000.0
2008-06-12 02:04:00,1.2534,1.2534,1.2534,1.2534,9400000.0
2008-06-12 02:05:00,1.25338,1.25338,1.25275,1.25305,9400000.0
2008-06-12 02:06:00,1.25291,1.25327,1.25279,1.25312,12600000.0
2008-06-12 02:07:00,1.25308,1.25346,1.25297,1.25309,16800000.0
2008-06-12 02:09:00,1.25285,1.25302,1.25251,1.2526,10000000.0
2008-06-12 02:10:00,1.25254,1.25334,1.25254,1.25303,16000000.0
2008-06-12 02:11:00,1.25332,1.25332,1.25283,1.25292,6600000.0
2008-06-12 02:12:00,1.25327,1.25327,1.2529,1.25313,20900000.0
2008-06-12 02:13:00,1.25297,1.25297,1.2527,1.25271,4000000.0
2008-06-12 02:14:00,1.2528,1.25297,1.25273,1.2528,8800000.0
2008-06-12 02:18:00,1.2533,1.2533,1.2533,1.2533,4400000.0
2008-06-12 02:19:00,1.25288,1.25301,1.25288,1.25301,4400000.0
2008-06-12 02:20:00,1.25305,1.25305,1.25273,1.25296,19000000.0
2008-06-12 02:21:00,1.2533,1.2533,1.2533,1.2533,20200000.0
2008-06-12 02:22:00,1.25264,1.25288,1.25251,1.25251,20200000.0
2008-06-12 02:23:00,1.25257,1.25277,1.25253,1.25254,8200000.0
2008-06-12 02:24:00,1.25299,1.25299,1.25253,1.25261,15400000.0
2008-06-12 02:25:00,1.2532,1.2532,1.2532,1.2532,9400000.0
2008-06-12 02:26:00,1.2533,1.2533,1.2532,1.2532,9400000.0
2008-06-12 02:27:00,1.2533,1.2533,1.2532,1.2532,9400000.0
2008-06-12 02:28:00,1.25295,1.25317,1.2527,1.25284,9400000.0
2008-06-12 02:30:00,1.25303,1.25303,1.25277,1.25277,7000000.0
2008-06-12 02:31:00,1.25266,1.25293,1.25238,1.25256,13200000.0
2008-06-12 02:32:00,1.25279,1.25295,1.25251,1.2529,9800000.0
2008-06-12 02:33:00,1.25257,1.25299,1.25257,1.25277,15800000.0
2008-06-12 02:34:00,1.25314,1.25326,1.25314,1.25326,4200000.0
2008-06-12 02:35:00,1.2536,1.2538,1.2536,1.2538,15400000.0
2008-06-12 02:36:00,1.25338,1.25338,1.25302,1.25311,15400000.0
2008-06-12 02:37:00,1.2536,1.2538,1.2536,1.2538,11800000.0
2008-06-12 02:38:00,1.25326,1.25328,1.25307,1.25328,11800000.0
2008-06-12 02:39:00,1.25334,1.25344,1.25285,1.25316,10000000.0
2008-06-12 02:40:00,1.25356,1.2536,1.25356,1.2536,9600000.0
2008-06-12 02:41:00,1.25353,1.25377,1.25339,1.25377,19700000.0
2008-06-12 02:42:00,1.2535,1.2535,1.25316,1.25345,5800000.0
2008-06-12 02:43:00,1.25329,1.25362,1.25329,1.25337,5800000.0
2008-06-12 02:44:00,1.25341,1.2536,1.25329,1.25349,11000000.0
2008-06-12 02:45:00,1.25331,1.25344,1.25317,1.25342,15800000.0
2008-06-12 02:46:00,1.25291,1.25306,1.25291,1.25306,2600000.0
2008-06-12 02:47:00,1.25356,1.25366,1.25306,1.25341,81400000.0
2008-06-12 02:48:00,1.25309,1.25329,1.253,1.25304,13400000.0
2008-06-12 02:49:00,1.25293,1.25339,1.25293,1.25339,9200000.0
2008-06-12 02:50:00,1.25292,1.25292,1.25285,1.25285,4200000.0
2008-06-12 02:51:00,1.25298,1.25302,1.25282,1.2529,9000000.0
2008-06-12 02:52:00,1.25283,1.25332,1.25281,1.25281,7200000.0
2008-06-12 02:53:00,1.2533,1.2534,1.2533,1.2533,18200000.0
2008-06-12 02:54:00,1.2532,1.25354,1.25277,1.25277,18200000.0
2008-06-12 02:55:00,1.25305,1.25328,1.25291,1.25291,10200000.0
2008-06-12 02:56:00,1.2533,1.25332,1.2527,1.25326,34400000.0
2008-06-12 02:57:00,1.25343,1.25387,1.25343,1.25387,19400000.0
2008-06-12 02:58:00,1.25364,1.25364,1.25323,1.25338,18200000.0
2008-06-12 02:59:00,1.25327,1.25348,1.25294,1.25348,28800000.0
2008-06-12 03:00:00,1.25336,1.25345,1.25308,1.25326,13400000.0
2008-06-12 03:01:00,1.25325,1.25351,1.25296,1.25304,16200000.0
2008-06-12 03:02:00,1.25318,1.25318,1.25307,1.25307,10600000.0
2008-06-12 03:03:00,1.25297,1.25328,1.25286,1.25295,22800000.0
2008-06-12 03:04:00,1.25327,1.25327,1.25285,1.25305,12800000.0
2008-06-12 03:05:00,1.25307,1.25307,1.25291,1.25291,10000000.0
2008-06-12 03:06:00,1.25315,1.25315,1.25251,1.25269,11000000.0
2008-06-12 03:07:00,1.25287,1.25287,1.25238,1.25238,11000000.0
2008-06-12 03:08:00,1.2534,1.2536,1.2534,1.2536,18600000.0
2008-06-12 03:09:00,1.25289,1.25331,1.25286,1.25331,18600000.0
2008-06-12 03:11:00,1.25297,1.25302,1.25275,1.25289,18400000.0
2008-06-12 03:12:00,1.2532,1.2533,1.2531,1.2533,9600000.0
2008-06-12 03:13:00,1.2532,1.2533,1.2532,1.2532,9600000.0
2008-06-12 03:14:00,1.25262,1.25286,1.25234,1.25234,9600000.0
2008-06-12 03:15:00,1.25214,1.25304,1.25214,1.25304,6800000.0
2008-06-12 03:16:00,1.25292,1.25327,1.25291,1.25307,11000000.0
2008-06-12 03:17:00,1.2527,1.25298,1.25234,1.25234,10200000.0
2008-06-12 03:18:00,1.25252,1.2529,1.25249,1.25269,18600000.0
2008-06-12 03:19:00,1.25275,1.25275,1.2524,1.25265,35000000.0
2008-06-12 03:20:00,1.25289,1.25321,1.25289,1.25298,10000000.0
2008-06-12 03:21:00,1.25315,1.25367,1.25315,1.25325,17600000.0
2008-06-12 03:22:00,1.25302,1.25389,1.25302,1.25382,18200000.0
2008-06-12 03:23:00,1.25377,1.25437,1.25353,1.25391,27000000.0
2008-06-12 03:24:00,1.25364,1.25411,1.25364,1.2538,12400000.0
2008-06-12 03:25:00,1.25367,1.25394,1.25367,1.2539,11800000.0
2008-06-12 03:26:00,1.25402,1.25411,1.25369,1.25369,13400000.0
2008-06-12 03:27:00,1.25379,1.25428,1.25379,1.25408,9000000.0
2008-06-12 03:28:00,1.25392,1.25396,1.25383,1.25383,20200000.0
2008-06-12 03:29:00,1.25355,1.25384,1.25296,1.25296,17400000.0
2008-06-12 03:30:00,1.24943,1.24943,1.24538,1.24538,11000000.0
2008-06-12 03:31:00,1.24682,1.2476,1.24682,1.24745,7800000.0
2008-06-12 03:32:00,1.24695,1.24695,1.24577,1.24614,11600000.0
2008-06-12 03:33:00,1.24665,1.24695,1.24643,1.24695,25400000.0
2008-06-12 03:34:00,1.24652,1.24652,1.24599,1.24599,10600000.0
2008-06-12 03:35:00,1.24578,1.24578,1.24504,1.24519,7400000.0
2008-06-12 03:36:00,1.24531,1.24547,1.24496,1.24535,17800000.0
2008-06-12 03:37:00,1.24515,1.24534,1.24515,1.24517,4200000.0
2008-06-12 03:38:00,1.24486,1.2453,1.24486,1.2453,7400000.0
2008-06-12 03:39:00,1.24574,1.24593,1.24555,1.24592,12200000.0
2008-06-12 03:40:00,1.24574,1.24574,1.2454,1.24561,13400000.0
2008-06-12 03:41:00,1.24589,1.24589,1.24559,1.24559,2600000.0
2008-06-12 03:42:00,1.24554,1.24588,1.24526,1.24558,15800000.0
2008-06-12 03:43:00,1.24554,1.24563,1.24535,1.24563,7000000.0
2008-06-12 03:44:00,1.24576,1.24604,1.24521,1.24521,29200000.0
2008-06-12 03:45:00,1.24519,1.24551,1.24519,1.24526,18800000.0
2008-06-12 03:46:00,1.24499,1.24509,1.24456,1.24481,30200000.0
2008-06-12 03:47:00,1.24505,1.24568,1.24505,1.24542,9600000.0
2008-06-12 03:48:00,1.24512,1.24554,1.24512,1.24554,16000000.0
2008-06-12 03:49:00,1.24589,1.24589,1.24525,1.24557,20400000.0
2008-06-12 03:50:00,1.24484,1.24513,1.24484,1.2449,17400000.0
2008-06-12 03:51:00,1.24545,1.24579,1.24509,1.24527,23400000.0
2008-06-12 03:52:00,1.24596,1.24596,1.24527,1.24551,10400000.0
2008-06-12 03:53:00,1.24549,1.24549,1.24476,1.2454,11400000.0
2008-06-12 03:54:00,1.24531,1.24549,1.24523,1.24549,12400000.0
2008-06-12 03:55:00,1.2454,1.24561,1.24485,1.24487,12400000.0
2008-06-12 03:56:00,1.24486,1.24486,1.24427,1.24427,9000000.0
2008-06-12 03:57:00,1.24458,1.24491,1.24458,1.24484,13400000.0
2008-06-12 03:58:00,1.24427,1.24449,1.24397,1.24449,10800000.0
2008-06-12 03:59:00,1.24408,1.24408,1.24363,1.24363,9200000.0
2008-06-12 04:00:00,1.24401,1.2443,1.24401,1.24429,7600000.0
2008-06-12 04:01:00,1.24426,1.24444,1.24418,1.24426,9200000.0
2008-06-12 04:02:00,1.24412,1.24441,1.24337,1.24361,13000000.0
2008-06-12 04:03:00,1.24318,1.24381,1.24318,1.24372,10200000.0
2008-06-12 04:04:00,1.24361,1.24418,1.24361,1.24418,22400000.0
2008-06-12 04:05:00,1.24402,1.2442,1.24385,1.24397,16000000.0
2008-06-12 04:06:00,1.2437,1.24383,1.2437,1.2438,13400000.0
2008-06-12 04:07:00,1.24418,1.24431,1.24413,1.24421,8400000.0
2008-06-12 04:08:00,1.24435,1.24457,1.24429,1.24456,10200000.0
2008-06-12 04:09:00,1.24417,1.2443,1.24391,1.24391,14400000.0
2008-06-12 04:10:00,1.24422,1.24424,1.24381,1.24424,14000000.0
2008-06-12 04:11:00,1.24451,1.24477,1.24407,1.24429,19200000.0
2008-06-12 04:12:00,1.24443,1.24446,1.24443,1.24446,2600000.0
2008-06-12 04:13:00,1.24408,1.24461,1.24408,1.24419,14200000.0
2008-06-12 04:14:00,1.24389,1.24435,1.24383,1.24431,20400000.0
2008-06-12 04:15:00,1.24471,1.24509,1.24445,1.24466,14600000.0
2008-06-12 04:16:00,1.24457,1.24479,1.24433,1.24453,22000000.0
2008-06-12 04:17:00,1.24455,1.24486,1.24455,1.24486,12400000.0
2008-06-12 04:18:00,1.24487,1.245,1.24472,1.24472,4200000.0
2008-06-12 04:19:00,1.24487,1.24487,1.24481,1.24481,2600000.0
2008-06-12 04:20:00,1.24514,1.24514,1.24489,1.24489,16200000.0
2008-06-12 04:21:00,1.24459,1.24499,1.24451,1.24475,12600000.0
2008-06-12 04:22:00,1.2449,1.24511,1.24483,1.24487,11800000.0
2008-06-12 04:23:00,1.24496,1.24512,1.24486,1.24503,9600000.0
2008-06-12 04:24:00,1.24515,1.24517,1.24489,1.24511,18200000.0
2008-06-12 04:25:00,1.24511,1.24511,1.24479,1.24479,5800000.0
2008-06-12 04:26:00,1.24478,1.24512,1.24478,1.24501,13200000.0
2008-06-12 04:27:00,1.24478,1.24515,1.24478,1.24478,19600000.0
2008-06-12 04:28:00,1.24482,1.24507,1.24468,1.24474,10000000.0
2008-06-12 04:29:00,1.24479,1.24484,1.24479,1.24484,2600000.0
2008-06-12 04:30:00,1.24491,1.24491,1.24451,1.24482,7400000.0
2008-06-12 04:31:00,1.2452,1.2454,1.2452,1.2452,7400000.0
2008-06-12 04:32:00,1.24493,1.245,1.24477,1.24492,7400000.0
2008-06-12 04:33:00,1.24472,1.24484,1.24462,1.24462,6800000.0
2008-06-12 04:34:00,1.24513,1.24514,1.24492,1.24492,16000000.0
2008-06-12 04:35:00,1.24484,1.24508,1.24462,1.24483,27400000.0
2008-06-12 04:36:00,1.24437,1.24462,1.24428,1.24462,18000000.0
2008-06-12 04:37:00,1.24434,1.24434,1.24377,1.24378,8800000.0
2008-06-12 04:38:00,1.24412,1.24422,1.24367,1.24413,22200000.0
2008-06-12 04:39:00,1.2444,1.2445,1.2444,1.2445,18000000.0
2008-06-12 04:40:00,1.24413,1.24454,1.24406,1.24435,18000000.0
2008-06-12 04:41:00,1.24451,1.24482,1.24448,1.24473,19000000.0
2008-06-12 04:42:00,1.24462,1.24462,1.24433,1.24433,9000000.0
2008-06-12 04:43:00,1.24415,1.24431,1.24403,1.24414,15600000.0
2008-06-12 04:44:00,1.24415,1.24464,1.24411,1.24448,15800000.0
2008-06-12 04:45:00,1.24435,1.24487,1.24431,1.24487,11600000.0
2008-06-12 04:46:00,1.24471,1.24515,1.24448,1.24448,11600000.0
2008-06-12 04:47:00,1.24497,1.24497,1.24461,1.24461,12200000.0
2008-06-12 04:48:00,1.24435,1.24474,1.24435,1.24474,14600000.0
2008-06-12 04:49:00,1.24489,1.24526,1.24433,1.24526,11200000.0
2008-06-12 04:50:00,1.24488,1.24488,1.24477,1.24485,11400000.0
2008-06-12 04:51:00,1.24492,1.24541,1.24479,1.24541,15800000.0
2008-06-12 04:52:00,1.24493,1.2454,1.24493,1.24508,9800000.0
2008-06-12 04:53:00,1.24461,1.24496,1.24458,1.24473,15000000.0
2008-06-12 04:54:00,1.24518,1.24527,1.24479,1.24479,21200000.0
2008-06-12 04:55:00,1.24484,1.24498,1.2446,1.24487,13400000.0
2008-06-12 04:56:00,1.24473,1.24514,1.24473,1.24514,16200000.0
2008-06-12 04:57:00,1.24466,1.2448,1.24466,1.2448,5400000.0
2008-06-12 04:58:00,1.24462,1.24475,1.24435,1.2447,9400000.0
2008-06-12 04:59:00,1.24477,1.24477,1.24455,1.24455,8400000.0
2008-06-12 05:00:00,1.24467,1.24498,1.24467,1.24468,11000000.0
2008-06-12 05:01:00,1.24487,1.24487,1.24448,1.24487,15200000.0
2008-06-12 05:02:00,1.24461,1.24498,1.24442,1.24498,7600000.0
2008-06-12 05:03:00,1.24485,1.24485,1.24405,1.24445,11600000.0
2008-06-12 05:04:00,1.24434,1.24447,1.24412,1.24412,6200000.0
2008-06-12 05:05:00,1.24408,1.24434,1.24399,1.24399,13200000.0
2008-06-12 05:06:00,1.24383,1.24429,1.24383,1.24414,10200000.0
2008-06-12 05:07:00,1.24376,1.24407,1.24376,1.24398,17400000.0
2008-06-12 05:08:00,1.24385,1.2441,1.24385,1.2441,2000000.0
2008-06-12 05:09:00,1.24442,1.24469,1.2444,1.24469,16600000.0
2008-06-12 05:10:00,1.24422,1.24443,1.24408,1.24422,14800000.0
2008-06-12 05:11:00,1.24391,1.24425,1.24376,1.24405,24700000.0
2008-06-12 05:12:00,1.24412,1.2444,1.24374,1.24399,15200000.0
2008-06-12 05:13:00,1.24467,1.24467,1.24433,1.24453,14200000.0
2008-06-12 05:14:00,1.2446,1.24499,1.24459,1.24491,8400000.0
2008-06-12 05:15:00,1.24546,1.24546,1.24499,1.24499,11200000.0
2008-06-12 05:16:00,1.24554,1.24555,1.24503,1.24503,12000000.0
2008-06-12 05:17:00,1.24499,1.24516,1.24462,1.245,21600000.0
2008-06-12 05:18:00,1.24492,1.245,1.24478,1.24478,9800000.0
2008-06-12 05:19:00,1.24485,1.2451,1.24485,1.24504,11800000.0
2008-06-12 05:20:00,1.24454,1.24454,1.24431,1.24431,5000000.0
2008-06-12 05:21:00,1.24414,1.24435,1.244,1.24416,18600000.0
2008-06-12 05:22:00,1.2445,1.2448,1.2445,1.2445,16600000.0
2008-06-12 05:23:00,1.24403,1.24403,1.24372,1.24372,16600000.0
2008-06-12 05:24:00,1.24383,1.24417,1.2437,1.2441,24000000.0
2008-06-12 05:25:00,1.24398,1.24398,1.2438,1.2438,9800000.0
2008-06-12 05:26:00,1.24471,1.24471,1.24443,1.24443,3200000.0
2008-06-12 05:27:00,1.2445,1.2445,1.2441,1.2443,7400000.0
2008-06-12 05:28:00,1.24376,1.24418,1.24376,1.24412,14400000.0
2008-06-12 05:29:00,1.24386,1.2442,1.24343,1.24343,13000000.0
2008-06-12 05:30:00,1.24416,1.24456,1.24416,1.24421,11200000.0
2008-06-12 05:31:00,1.2446,1.2446,1.2445,1.2445,8400000.0
2008-06-12 05:32:00,1.2446,1.2446,1.2445,1.2446,8400000.0
2008-06-12 05:33:00,1.24393,1.24393,1.24351,1.24366,8400000.0
2008-06-12 05:34:00,1.24378,1.24404,1.24378,1.24391,6200000.0
2008-06-12 05:35:00,1.24399,1.24402,1.24363,1.244,12200000.0
2008-06-12 05:36:00,1.24407,1.24444,1.24406,1.24415,14000000.0
2008-06-12 05:37:00,1.24464,1.24491,1.24425,1.24491,12200000.0
2008-06-12 05:38:00,1.24441,1.24468,1.24424,1.24453,9600000.0
2008-06-12 05:39:00,1.24449,1.24479,1.24439,1.24479,10400000.0
2008-06-12 05:40:00,1.24451,1.24469,1.24451,1.24457,6200000.0
2008-06-12 05:41:00,1.24518,1.24518,1.24462,1.24474,9200000.0
2008-06-12 05:42:00,1.24462,1.24484,1.24431,1.24431,7000000.0
2008-06-12 05:43:00,1.24485,1.24501,1.24431,1.24458,8800000.0
2008-06-12 05:45:00,1.2454,1.2454,1.2454,1.2454,15600000.0
2008-06-12 05:46:00,1.24509,1.24509,1.24444,1.24462,15600000.0
2008-06-12 05:47:00,1.2448,1.24513,1.24467,1.24467,9200000.0
2008-06-12 05:48:00,1.2454,1.2454,1.2452,1.2452,6800000.0
2008-06-12 05:49:00,1.24466,1.24489,1.24466,1.24489,6800000.0
2008-06-12 05:50:00,1.24482,1.24492,1.24481,1.24484,17200000.0
2008-06-12 05:51:00,1.24481,1.24494,1.24464,1.24494,9800000.0
2008-06-12 05:52:00,1.24489,1.2453,1.24458,1.245,11000000.0
2008-06-12 05:53:00,1.24474,1.24512,1.24474,1.24512,16200000.0
2008-06-12 05:54:00,1.24472,1.24551,1.24472,1.24495,12800000.0
2008-06-12 05:55:00,1.24511,1.24514,1.24463,1.24472,11400000.0
2008-06-12 05:56:00,1.24467,1.24467,1.24464,1.24466,11000000.0
2008-06-12 05:57:00,1.24486,1.24503,1.24486,1.24503,10800000.0
2008-06-12 05:58:00,1.24541,1.24554,1.24499,1.24554,18000000.0
2008-06-12 05:59:00,1.24529,1.24538,1.24529,1.24538,9000000.0
2008-06-12 06:00:00,1.24559,1.24561,1.24533,1.24544,19000000.0
2008-06-12 06:01:00,1.24516,1.24527,1.24516,1.24522,4200000.0
2008-06-12 06:02:00,1.24523,1.24532,1.24508,1.24508,9200000.0
2008-06-12 06:03:00,1.24514,1.24514,1.24489,1.24507,10000000.0
2008-06-12 06:04:00,1.24485,1.2451,1.24482,1.24483,19000000.0
2008-06-12 06:05:00,1.24531,1.24537,1.2448,1.24503,12400000.0
2008-06-12 06:06:00,1.24519,1.24541,1.24489,1.24502,22200000.0
2008-06-12 06:07:00,1.24494,1.24499,1.24494,1.24499,2600000.0
2008-06-12 06:08:00,1.24509,1.24509,1.24502,1.24502,2600000.0
2008-06-12 06:09:00,1.2452,1.24554,1.24505,1.2453,10600000.0
2008-06-12 06:10:00,1.24503,1.24518,1.24498,1.2451,6800000.0
2008-06-12 06:11:00,1.24474,1.24489,1.24473,1.24482,12800000.0
2008-06-12 06:12:00,1.24533,1.24559,1.24529,1.24536,16000000.0
2008-06-12 06:13:00,1.24564,1.24577,1.24527,1.24549,10600000.0
2008-06-12 06:14:00,1.24525,1.24548,1.24521,1.24534,11600000.0
2008-06-12 06:15:00,1.24538,1.24549,1.24509,1.24518,9800000.0
2008-06-12 06:16:00,1.2454,1.2456,1.2454,1.2456,18600000.0
2008-06-12 06:17:00,1.24545,1.24545,1.24509,1.24509,18600000.0
2008-06-12 06:18:00,1.24529,1.24529,1.245,1.2451,14800000.0
2008-06-12 06:19:00,1.24559,1.24578,1.24544,1.24555,18600000.0
2008-06-12 06:20:00,1.24599,1.24599,1.24569,1.2457,17200000.0
2008-06-12 06:21:00,1.24558,1.24575,1.24541,1.24554,16000000.0
2008-06-12 06:22:00,1.24535,1.24546,1.24535,1.24546,16200000.0
2008-06-12 06:23:00,1.24574,1.2459,1.24543,1.2456,12800000.0
2008-06-12 06:24:00,1.24525,1.24569,1.24494,1.24516,27400000.0
2008-06-12 06:25:00,1.24553,1.24577,1.24529,1.2455,98400000.0
2008-06-12 06:26:00,1.2452,1.24565,1.24517,1.24524,8400000.0
2008-06-12 06:27:00,1.2452,1.24574,1.2452,1.24574,4400000.0
2008-06-12 06:28:00,1.24533,1.24555,1.24498,1.24555,14000000.0
2008-06-12 06:29:00,1.24535,1.24564,1.24513,1.24543,10000000.0
2008-06-12 06:30:00,1.24559,1.24566,1.24559,1.24566,2000000.0
2008-06-12 06:31:00,1.24611,1.24611,1.24571,1.24594,14600000.0
2008-06-12 06:32:00,1.24588,1.24591,1.24535,1.24586,6800000.0
2008-06-12 06:33:00,1.24544,1.24572,1.2453,1.2453,4200000.0
2008-06-12 06:34:00,1.2456,1.24588,1.2454,1.2454,22600000.0
2008-06-12 06:35:00,1.24513,1.24581,1.24513,1.24581,4200000.0
2008-06-12 06:36:00,1.24553,1.24557,1.24517,1.24557,7400000.0
2008-06-12 06:37:00,1.24573,1.24573,1.24549,1.24561,9200000.0
2008-06-12 06:38:00,1.2464,1.2464,1.2463,1.2463,9600000.0
2008-06-12 06:39:00,1.2459,1.2459,1.24556,1.24579,9600000.0
2008-06-12 06:40:00,1.2463,1.2463,1.2461,1.2461,13200000.0
2008-06-12 06:41:00,1.24589,1.24589,1.24542,1.24561,13200000.0
2008-06-12 06:42:00,1.24572,1.24572,1.24554,1.24554,2600000.0
2008-06-12 06:43:00,1.24536,1.24536,1.2451,1.2451,2600000.0
2008-06-12 06:44:00,1.2453,1.24557,1.24518,1.24518,11000000.0
2008-06-12 06:45:00,1.24511,1.2456,1.245,1.2456,8400000.0
2008-06-12 06:46:00,1.2447,1.24531,1.24469,1.24469,28200000.0
2008-06-12 06:47:00,1.24499,1.24508,1.24467,1.24467,15000000.0
2008-06-12 06:48:00,1.2452,1.2452,1.2451,1.2452,7400000.0
2008-06-12 06:49:00,1.24462,1.24513,1.24462,1.24513,7400000.0
2008-06-12 06:50:00,1.24499,1.24515,1.24478,1.2451,6800000.0
2008-06-12 06:51:00,1.24518,1.24519,1.24453,1.24519,21800000.0
2008-06-12 06:53:00,1.2456,1.2456,1.2454,1.2454,12000000.0
2008-06-12 06:54:00,1.24537,1.24559,1.24531,1.24559,12000000.0
2008-06-12 06:55:00,1.24504,1.2454,1.24504,1.24527,8600000.0
2008-06-12 06:56:00,1.246,1.246,1.2458,1.246,4200000.0
2008-06-12 06:57:00,1.2455,1.24551,1.24549,1.24551,4200000.0
2008-06-12 06:58:00,1.24531,1.24554,1.24531,1.24554,9800000.0
2008-06-12 06:59:00,1.24509,1.2453,1.24493,1.24514,8600000.0
2008-06-12 07:00:00,1.24474,1.24492,1.24456,1.24479,10400000.0
2008-06-12 07:01:00,1.24479,1.24479,1.24469,1.24469,3200000.0
2008-06-12 07:02:00,1.24509,1.24527,1.24473,1.24505,18000000.0
2008-06-12 07:03:00,1.24517,1.2457,1.24517,1.24533,10400000.0
2008-06-12 07:04:00,1.2453,1.24562,1.24521,1.24535,11000000.0
2008-06-12 07:05:00,1.24513,1.24529,1.24483,1.24505,15200000.0
2008-06-12 07:06:00,1.24496,1.2451,1.24482,1.2451,9400000.0
2008-06-12 07:07:00,1.24452,1.245,1.24452,1.24484,12000000.0
2008-06-12 07:08:00,1.24433,1.2449,1.24433,1.2449,11000000.0
2008-06-12 07:09:00,1.2452,1.2452,1.2452,1.2452,8000000.0
2008-06-12 07:10:00,1.24451,1.24468,1.2443,1.2443,8000000.0
2008-06-12 07:11:00,1.24453,1.2449,1.24428,1.24456,12000000.0
2008-06-12 07:12:00,1.24472,1.2451,1.24472,1.2451,6800000.0
2008-06-12 07:13:00,1.2454,1.2456,1.2454,1.2454,22000000.0
2008-06-12 07:14:00,1.24515,1.24519,1.24478,1.24495,22000000.0
2008-06-12 07:15:00,1.24482,1.24501,1.24468,1.24491,18600000.0
2008-06-12 07:16:00,1.24494,1.2455,1.24476,1.2449,12200000.0
2008-06-12 07:17:00,1.2452,1.2452,1.24438,1.24447,8800000.0
2008-06-12 07:18:00,1.24485,1.24498,1.24485,1.24498,21200000.0
2008-06-12 07:19:00,1.24496,1.24511,1.24477,1.24501,11800000.0
2008-06-12 07:20:00,1.24483,1.24502,1.24449,1.24485,12400000.0
2008-06-12 07:21:00,1.24445,1.24476,1.24441,1.24476,17400000.0
2008-06-12 07:23:00,1.24506,1.24517,1.24465,1.24476,13400000.0
2008-06-12 07:24:00,1.24489,1.24538,1.24489,1.24498,11800000.0
2008-06-12 07:25:00,1.24527,1.24527,1.24453,1.24453,22000000.0
2008-06-12 07:26:00,1.24558,1.24558,1.2452,1.24523,19000000.0
2008-06-12 07:27:00,1.24522,1.24522,1.24496,1.24511,6800000.0
2008-06-12 07:28:00,1.24502,1.24513,1.24479,1.24479,5800000.0
2008-06-12 07:29:00,1.24484,1.24532,1.24467,1.24467,10000000.0
2008-06-12 07:30:00,1.24502,1.24502,1.24465,1.24496,9600000.0
2008-06-12 07:31:00,1.24476,1.24494,1.24476,1.24494,7400000.0
2008-06-12 07:32:00,1.2447,1.2447,1.24453,1.24456,10400000.0
2008-06-12 07:33:00,1.24497,1.24497,1.24411,1.24469,7200000.0
2008-06-12 07:34:00,1.24474,1.24523,1.24454,1.24459,11400000.0
2008-06-12 07:35:00,1.24494,1.24535,1.24449,1.24535,10600000.0
2008-06-12 07:36:00,1.24491,1.24506,1.24483,1.24483,12600000.0
2008-06-12 07:37:00,1.24465,1.24501,1.24465,1.24469,8000000.0
2008-06-12 07:38:00,1.24503,1.24503,1.24444,1.24491,17000000.0
2008-06-12 07:39:00,1.24506,1.24506,1.24444,1.24477,15400000.0
2008-06-12 07:40:00,1.24489,1.24522,1.24489,1.24522,3400000.0
2008-06-12 07:41:00,1.24474,1.24481,1.24421,1.24443,14600000.0
2008-06-12 07:42:00,1.24449,1.24479,1.24427,1.24438,11200000.0
2008-06-12 07:43:00,1.24456,1.24456,1.24412,1.24451,12200000.0
2008-06-12 07:44:00,1.24415,1.24465,1.24406,1.24406,20600000.0
2008-06-12 07:45:00,1.24406,1.24438,1.24363,1.24438,11600000.0
2008-06-12 07:46:00,1.2442,1.24448,1.244,1.24405,12800000.0
2008-06-12 07:47:00,1.24429,1.24475,1.24422,1.24475,13600000.0
2008-06-12 07:48:00,1.24463,1.24463,1.24382,1.24407,23600000.0
2008-06-12 07:49:00,1.24416,1.2445,1.2441,1.2445,16200000.0
2008-06-12 07:50:00,1.24433,1.24491,1.24389,1.2448,59600000.0
2008-06-12 07:51:00,1.24473,1.24473,1.24449,1.2445,13200000.0
2008-06-12 07:52:00,1.2448,1.24497,1.24446,1.24452,11400000.0
2008-06-12 07:53:00,1.24502,1.24509,1.24482,1.24483,16600000.0
2008-06-12 07:54:00,1.24481,1.24519,1.24481,1.24519,5400000.0
2008-06-12 07:55:00,1.2458,1.2458,1.2456,1.2456,22600000.0
2008-06-12 07:56:00,1.24517,1.24548,1.24514,1.24523,22600000.0
2008-06-12 07:57:00,1.24494,1.24519,1.24469,1.2451,18400000.0
2008-06-12 07:58:00,1.24562,1.24562,1.24497,1.24525,10600000.0
2008-06-12 07:59:00,1.24548,1.24548,1.24501,1.2451,18200000.0
2008-06-12 08:00:00,1.24495,1.24525,1.2444,1.24469,7400000.0
2008-06-12 08:01:00,1.24499,1.24509,1.24446,1.24446,23800000.0
2008-06-12 08:02:00,1.24419,1.24431,1.24402,1.24402,9200000.0
2008-06-12 08:03:00,1.24379,1.24394,1.24369,1.24378,42400000.0
2008-06-12 08:04:00,1.24393,1.2442,1.24379,1.2442,10000000.0
2008-06-12 08:05:00,1.24402,1.24427,1.24402,1.24423,4200000.0
2008-06-12 08:06:00,1.24435,1.24435,1.24406,1.24407,3600000.0
2008-06-12 08:07:00,1.24364,1.24414,1.24364,1.24396,10000000.0
2008-06-12 08:08:00,1.24396,1.24439,1.24385,1.24439,15600000.0
2008-06-12 08:09:00,1.24442,1.24457,1.24442,1.24442,15600000.0
2008-06-12 08:10:00,1.24447,1.24467,1.2441,1.2441,10400000.0
2008-06-12 08:11:00,1.2438,1.24427,1.2438,1.24398,21000000.0
2008-06-12 08:12:00,1.24359,1.24395,1.24357,1.24374,16800000.0
2008-06-12 08:13:00,1.24373,1.24415,1.24373,1.24374,11000000.0
2008-06-12 08:14:00,1.24357,1.24398,1.24335,1.24335,13200000.0
2008-06-12 08:15:00,1.24376,1.24392,1.24355,1.24358,12600000.0
2008-06-12 08:16:00,1.24379,1.24391,1.24335,1.24335,15400000.0
2008-06-12 08:17:00,1.24377,1.24377,1.24326,1.24328,13600000.0
2008-06-12 08:18:00,1.24254,1.24352,1.24254,1.24333,20000000.0
2008-06-12 08:19:00,1.2437,1.24403,1.24363,1.24392,12200000.0
2008-06-12 08:20:00,1.24444,1.24444,1.24395,1.24395,10600000.0
2008-06-12 08:21:00,1.24412,1.24443,1.24368,1.24368,26900000.0
2008-06-12 08:22:00,1.24403,1.2444,1.24387,1.2439,26400000.0
2008-06-12 08:23:00,1.24417,1.24417,1.24324,1.24324,9200000.0
2008-06-12 08:24:00,1.2434,1.24407,1.2434,1.24353,19600000.0
2008-06-12 08:25:00,1.24382,1.24384,1.24345,1.24345,7600000.0
2008-06-12 08:26:00,1.2439,1.24392,1.24347,1.24381,18000000.0
2008-06-12 08:27:00,1.24361,1.2446,1.24326,1.24409,85800000.0
2008-06-12 08:28:00,1.24354,1.2436,1.24309,1.24309,17600000.0
2008-06-12 08:29:00,1.24312,1.24373,1.24263,1.24314,17000000.0
2008-06-12 08:30:00,1.24402,1.24422,1.24368,1.24395,14200000.0
2008-06-12 08:31:00,1.24406,1.24406,1.24366,1.24403,15800000.0
2008-06-12 08:32:00,1.24393,1.24447,1.24393,1.24447,24000000.0
2008-06-12 08:33:00,1.24402,1.24429,1.24393,1.24429,7200000.0
2008-06-12 08:34:00,1.24442,1.24458,1.24426,1.24426,12400000.0
2008-06-12 08:35:00,1.24415,1.24415,1.24387,1.24394,13600000.0
2008-06-12 08:36:00,1.24391,1.24424,1.2439,1.24394,18800000.0
2008-06-12 08:37:00,1.24398,1.24435,1.24398,1.24411,18400000.0
2008-06-12 08:38:00,1.24408,1.24447,1.24357,1.24421,39600000.0
2008-06-12 08:39:00,1.24412,1.24475,1.24408,1.24408,22000000.0
2008-06-12 08:40:00,1.24384,1.24399,1.24351,1.24372,16000000.0
2008-06-12 08:41:00,1.24377,1.24391,1.24342,1.24391,13600000.0
2008-06-12 08:42:00,1.24328,1.24359,1.24328,1.24349,7600000.0
2008-06-12 08:43:00,1.24372,1.24391,1.24356,1.24368,7800000.0
2008-06-12 08:44:00,1.24327,1.24335,1.24283,1.24283,23800000.0
2008-06-12 08:45:00,1.243,1.24329,1.24289,1.24295,9800000.0
2008-06-12 08:46:00,1.2433,1.2435,1.2433,1.2435,21000000.0
2008-06-12 08:47:00,1.24299,1.24338,1.24267,1.24313,21000000.0
2008-06-12 08:48:00,1.24298,1.24357,1.24288,1.24289,82600000.0
2008-06-12 08:49:00,1.24319,1.2434,1.24299,1.24303,13800000.0
2008-06-12 08:50:00,1.24282,1.24294,1.24246,1.24289,10400000.0
2008-06-12 08:51:00,1.24274,1.24306,1.24265,1.24287,54600000.0
2008-06-12 08:52:00,1.24289,1.243,1.24251,1.24273,11800000.0
2008-06-12 08:53:00,1.24297,1.24297,1.24234,1.24243,118800000.0
2008-06-12 08:54:00,1.24255,1.24255,1.24238,1.24238,3200000.0
2008-06-12 08:55:00,1.24229,1.24229,1.24209,1.24209,9400000.0
2008-06-12 08:56:00,1.24293,1.24293,1.24266,1.24266,2600000.0
2008-06-12 08:57:00,1.2428,1.24293,1.24264,1.24273,17600000.0
2008-06-12 08:58:00,1.24228,1.24311,1.24228,1.24266,12000000.0
2008-06-12 08:59:00,1.24261,1.24342,1.24261,1.24306,133700000.0
2008-06-12 09:00:00,1.24313,1.24348,1.24297,1.24323,124500000.0
2008-06-12 09:01:00,1.24375,1.24375,1.24295,1.24295,7400000.0
2008-06-12 09:02:00,1.24303,1.24324,1.24303,1.24324,4800000.0
2008-06-12 09:03:00,1.2435,1.24369,1.24336,1.24368,14800000.0
2008-06-12 09:04:00,1.24356,1.24393,1.24326,1.24393,16200000.0
2008-06-12 09:05:00,1.24436,1.2447,1.24432,1.2447,8400000.0
2008-06-12 09:06:00,1.24458,1.24478,1.24431,1.2446,23200000.0
2008-06-12 09:07:00,1.24508,1.24546,1.24499,1.2452,7600000.0
2008-06-12 09:08:00,1.2448,1.24482,1.24464,1.24482,11000000.0
2008-06-12 09:09:00,1.24495,1.24495,1.2442,1.2442,12400000.0
2008-06-12 09:10:00,1.24421,1.24446,1.24421,1.24443,12200000.0
2008-06-12 09:11:00,1.24395,1.24458,1.24371,1.24434,25000000.0
2008-06-12 09:12:00,1.24434,1.2446,1.24419,1.2446,3600000.0
2008-06-12 09:13:00,1.2448,1.2448,1.24431,1.24456,16000000.0
2008-06-12 09:14:00,1.2451,1.2452,1.2448,1.2449,25400000.0
2008-06-12 09:15:00,1.24458,1.2448,1.24451,1.2448,25400000.0
2008-06-12 09:16:00,1.24472,1.24475,1.24443,1.2446,11600000.0
2008-06-12 09:17:00,1.2446,1.24478,1.24451,1.2447,7400000.0
2008-06-12 09:18:00,1.24446,1.24446,1.24423,1.24429,4200000.0
2008-06-12 09:19:00,1.24455,1.24455,1.24396,1.24411,13600000.0
2008-06-12 09:20:00,1.24366,1.24384,1.24343,1.24366,15200000.0
2008-06-12 09:21:00,1.2437,1.24395,1.24361,1.24394,16400000.0
2008-06-12 09:22:00,1.24415,1.24437,1.24375,1.24403,12200000.0
2008-06-12 09:23:00,1.24381,1.244,1.24342,1.24373,13600000.0
2008-06-12 09:24:00,1.24368,1.24368,1.24339,1.2436,32200000.0
2008-06-12 09:25:00,1.24373,1.24397,1.24358,1.24366,15200000.0
2008-06-12 09:26:00,1.24419,1.24419,1.24312,1.24325,10400000.0
2008-06-12 09:27:00,1.24325,1.24396,1.24319,1.24347,14200000.0
2008-06-12 09:28:00,1.2441,1.24431,1.24383,1.24404,13000000.0
2008-06-12 09:29:00,1.24392,1.24428,1.24392,1.24428,10800000.0
2008-06-12 09:30:00,1.24424,1.24424,1.24352,1.24352,4800000.0
2008-06-12 09:31:00,1.24356,1.24393,1.24332,1.2436,30000000.0
2008-06-12 09:32:00,1.24376,1.24382,1.24375,1.24382,6200000.0
2008-06-12 09:33:00,1.24414,1.24432,1.24393,1.24432,12400000.0
2008-06-12 09:34:00,1.24353,1.24353,1.24312,1.24312,9400000.0
2008-06-12 09:35:00,1.24325,1.24341,1.24315,1.2433,9000000.0
2008-06-12 09:36:00,1.24354,1.24384,1.24285,1.2437,90000000.0
2008-06-12 09:37:00,1.2436,1.24365,1.24266,1.24294,147800000.0
2008-06-12 09:38:00,1.2429,1.24355,1.2429,1.24324,12400000.0
2008-06-12 09:39:00,1.24321,1.24356,1.24304,1.24321,90600000.0
2008-06-12 09:40:00,1.24371,1.24371,1.24337,1.24352,20400000.0
2008-06-12 09:41:00,1.24342,1.24361,1.24333,1.24333,8800000.0
2008-06-12 09:42:00,1.24381,1.24381,1.24351,1.24359,11400000.0
2008-06-12 09:43:00,1.24381,1.24392,1.24338,1.24384,11000000.0
2008-06-12 09:44:00,1.24415,1.24429,1.24379,1.24429,8200000.0
2008-06-12 09:45:00,1.24358,1.24407,1.24358,1.24384,14000000.0
2008-06-12 09:46:00,1.24381,1.24418,1.24372,1.24398,9800000.0
2008-06-12 09:47:00,1.2437,1.24416,1.2437,1.24374,9400000.0
2008-06-12 09:48:00,1.24423,1.2444,1.24409,1.24416,17000000.0
2008-06-12 09:49:00,1.24418,1.2443,1.24408,1.24421,10900000.0
2008-06-12 09:50:00,1.24405,1.24438,1.2439,1.24395,12600000.0
2008-06-12 09:51:00,1.24397,1.24431,1.24367,1.24417,24200000.0
2008-06-12 09:52:00,1.24411,1.24437,1.24411,1.24437,18800000.0
2008-06-12 09:53:00,1.24451,1.24484,1.24441,1.24484,9800000.0
2008-06-12 09:54:00,1.24465,1.2448,1.24454,1.24459,19600000.0
2008-06-12 09:55:00,1.24498,1.24498,1.2443,1.24468,13200000.0
2008-06-12 09:56:00,1.24473,1.24509,1.24447,1.24457,79400000.0
2008-06-12 09:57:00,1.24485,1.24495,1.24457,1.24495,6800000.0
2008-06-12 09:58:00,1.24505,1.2453,1.24496,1.2453,103800000.0
2008-06-12 09:59:00,1.2452,1.24539,1.245,1.24539,15600000.0
2008-06-12 10:00:00,1.24496,1.24544,1.24463,1.24463,29800000.0
2008-06-12 10:01:00,1.24527,1.24534,1.24492,1.24492,20200000.0
2008-06-12 10:02:00,1.24522,1.24522,1.24458,1.24473,102000000.0
2008-06-12 10:03:00,1.24444,1.2452,1.24428,1.24438,87000000.0
2008-06-12 10:04:00,1.24428,1.24428,1.24405,1.24406,8800000.0
2008-06-12 10:05:00,1.24416,1.24475,1.24416,1.24436,36400000.0
2008-06-12 10:06:00,1.24458,1.24508,1.24449,1.24471,64400000.0
2008-06-12 10:07:00,1.2447,1.2447,1.24405,1.24424,16400000.0
2008-06-12 10:08:00,1.24393,1.24409,1.24385,1.24395,72000000.0
2008-06-12 10:09:00,1.24368,1.24406,1.24368,1.24385,24200000.0
2008-06-12 10:10:00,1.2439,1.24419,1.24375,1.24419,90600000.0
2008-06-12 10:11:00,1.2441,1.24431,1.24398,1.24398,72400000.0
2008-06-12 10:12:00,1.24372,1.24404,1.24357,1.24366,76600000.0
2008-06-12 10:13:00,1.24366,1.24372,1.24329,1.24372,16200000.0
2008-06-12 10:14:00,1.24387,1.24387,1.24355,1.24357,40400000.0
2008-06-12 10:15:00,1.24335,1.24368,1.24335,1.24362,43800000.0
2008-06-12 10:16:00,1.24342,1.24401,1.24342,1.24361,17800000.0
2008-06-12 10:17:00,1.24369,1.24407,1.24351,1.24385,8200000.0
2008-06-12 10:18:00,1.24336,1.24368,1.24336,1.24365,48600000.0
2008-06-12 10:19:00,1.24365,1.24375,1.24302,1.24359,17800000.0
2008-06-12 10:20:00,1.24323,1.24353,1.2432,1.24323,12400000.0
2008-06-12 10:21:00,1.24341,1.24414,1.24341,1.24414,75100000.0
2008-06-12 10:22:00,1.2438,1.2438,1.24287,1.24312,18400000.0
2008-06-12 10:23:00,1.24348,1.24348,1.24298,1.24317,59200000.0
2008-06-12 10:24:00,1.24347,1.24369,1.24345,1.24358,15800000.0
2008-06-12 10:25:00,1.2435,1.24387,1.24349,1.24349,11400000.0
2008-06-12 10:26:00,1.24363,1.24423,1.24359,1.24388,116200000.0
2008-06-12 10:27:00,1.24343,1.24382,1.24337,1.24382,100800000.0
2008-06-12 10:28:00,1.24407,1.24407,1.24356,1.24367,4200000.0
2008-06-12 10:29:00,1.24347,1.24375,1.24347,1.2435,11800000.0
2008-06-12 10:30:00,1.24297,1.24314,1.24255,1.24278,169800000.0
2008-06-12 10:31:00,1.2427,1.24343,1.24267,1.24325,91800000.0
2008-06-12 10:32:00,1.24299,1.24318,1.24266,1.24266,9800000.0
2008-06-12 10:33:00,1.24314,1.24372,1.24271,1.24284,137400000.0
2008-06-12 10:34:00,1.24308,1.24383,1.24287,1.24297,122600000.0
2008-06-12 10:35:00,1.24334,1.24344,1.24276,1.24304,124000000.0
2008-06-12 10:36:00,1.24343,1.24343,1.24304,1.24322,19000000.0
2008-06-12 10:37:00,1.2434,1.24348,1.24299,1.24299,17000000.0
2008-06-12 10:38:00,1.24321,1.24364,1.24312,1.24348,79000000.0
2008-06-12 10:39:00,1.2435,1.24391,1.2435,1.24352,18400000.0
2008-06-12 10:40:00,1.24349,1.24361,1.24333,1.24341,15400000.0
2008-06-12 10:41:00,1.24302,1.24377,1.24302,1.2437,13200000.0
2008-06-12 10:42:00,1.24372,1.24388,1.24312,1.2433,116000000.0
2008-06-12 10:43:00,1.24355,1.24383,1.24294,1.24294,10600000.0
2008-06-12 10:44:00,1.24351,1.2439,1.24321,1.24357,9400000.0
2008-06-12 10:45:00,1.24377,1.24402,1.2435,1.24362,21800000.0
2008-06-12 10:46:00,1.24367,1.24386,1.24354,1.24358,49200000.0
2008-06-12 10:47:00,1.24335,1.24371,1.24305,1.24352,88200000.0
2008-06-12 10:48:00,1.24327,1.24332,1.24318,1.2433,6800000.0
2008-06-12 10:49:00,1.24319,1.24363,1.24314,1.24346,94400000.0
2008-06-12 10:50:00,1.24317,1.24366,1.24317,1.24342,20400000.0
2008-06-12 10:51:00,1.24364,1.24374,1.24308,1.24325,15400000.0
2008-06-12 10:52:00,1.24326,1.24413,1.24299,1.2431,101000000.0
2008-06-12 10:53:00,1.24339,1.24361,1.24302,1.24356,15000000.0
2008-06-12 10:54:00,1.2434,1.24351,1.24319,1.24343,15200000.0
2008-06-12 10:55:00,1.24334,1.24362,1.24319,1.24325,117800000.0
2008-06-12 10:56:00,1.24321,1.2436,1.24308,1.2436,19000000.0
2008-06-12 10:57:00,1.24352,1.24352,1.2431,1.24344,24200000.0
2008-06-12 10:58:00,1.2441,1.2442,1.2439,1.2439,13000000.0
2008-06-12 10:59:00,1.24325,1.24336,1.24303,1.24303,13000000.0
2008-06-12 11:00:00,1.24297,1.24358,1.24297,1.24322,14600000.0
2008-06-12 11:01:00,1.24329,1.24351,1.24324,1.24328,83600000.0
2008-06-12 11:02:00,1.24339,1.24361,1.24323,1.24334,68800000.0
2008-06-12 11:03:00,1.24316,1.24349,1.24296,1.24316,12000000.0
2008-06-12 11:04:00,1.24331,1.24373,1.24328,1.24335,96200000.0
2008-06-12 11:05:00,1.2436,1.2437,1.24346,1.24362,11200000.0
2008-06-12 11:06:00,1.24369,1.24389,1.24358,1.24367,55000000.0
2008-06-12 11:07:00,1.24395,1.24395,1.24349,1.24375,9200000.0
2008-06-12 11:08:00,1.24441,1.2446,1.24396,1.24413,19800000.0
2008-06-12 11:09:00,1.24407,1.24409,1.24366,1.24373,45800000.0
2008-06-12 11:10:00,1.24384,1.24384,1.24351,1.24353,36200000.0
2008-06-12 11:11:00,1.24332,1.24357,1.24313,1.24318,6200000.0
2008-06-12 11:12:00,1.24321,1.24345,1.24304,1.24304,21400000.0
2008-06-12 11:13:00,1.24322,1.24352,1.24289,1.24314,44400000.0
2008-06-12 11:14:00,1.24303,1.24369,1.24303,1.24335,13800000.0
2008-06-12 11:15:00,1.24315,1.24369,1.24315,1.24326,16800000.0
2008-06-12 11:16:00,1.24335,1.24376,1.24334,1.24334,13400000.0
2008-06-12 11:17:00,1.2435,1.2439,1.2435,1.2439,19600000.0
2008-06-12 11:18:00,1.24362,1.24365,1.24331,1.24331,19600000.0
2008-06-12 11:19:00,1.24331,1.2435,1.24324,1.24345,41400000.0
2008-06-12 11:20:00,1.24331,1.24351,1.24326,1.24326,6800000.0
2008-06-12 11:21:00,1.24364,1.24364,1.24317,1.24329,93600000.0
2008-06-12 11:22:00,1.24333,1.24357,1.24287,1.24357,11600000.0
2008-06-12 11:23:00,1.24356,1.24373,1.24356,1.24368,111000000.0
2008-06-12 11:24:00,1.24368,1.24383,1.24341,1.24341,18000000.0
2008-06-12 11:25:00,1.24356,1.2439,1.24345,1.24345,15600000.0
2008-06-12 11:26:00,1.24356,1.24387,1.24344,1.2438,22000000.0
2008-06-12 11:27:00,1.24382,1.24382,1.24296,1.24333,10000000.0
2008-06-12 11:28:00,1.24327,1.24363,1.24326,1.24357,8400000.0
2008-06-12 11:29:00,1.24363,1.24363,1.24331,1.24331,2600000.0
2008-06-12 11:30:00,1.24309,1.24312,1.24288,1.24312,7400000.0
2008-06-12 11:31:00,1.24321,1.24355,1.24302,1.24331,16200000.0
2008-06-12 11:32:00,1.24321,1.24359,1.24321,1.24346,6800000.0
2008-06-12 11:33:00,1.24377,1.24379,1.24345,1.24379,14600000.0
2008-06-12 11:34:00,1.24347,1.24347,1.24324,1.24336,21400000.0
2008-06-12 11:35:00,1.24337,1.24369,1.24329,1.24352,13000000.0
2008-06-12 11:36:00,1.24363,1.24397,1.24342,1.24357,8400000.0
2008-06-12 11:37:00,1.24361,1.24394,1.24326,1.24326,14400000.0
2008-06-12 11:38:00,1.24365,1.24398,1.24348,1.24384,69600000.0
2008-06-12 11:39:00,1.2434,1.24391,1.24328,1.24391,23000000.0
2008-06-12 11:40:00,1.24367,1.24395,1.24328,1.24372,35000000.0
2008-06-12 11:41:00,1.24356,1.24423,1.24356,1.24415,82000000.0
2008-06-12 11:42:00,1.2445,1.24467,1.24353,1.24353,11600000.0
2008-06-12 11:43:00,1.24393,1.24397,1.24383,1.24387,38800000.0
2008-06-12 11:44:00,1.24368,1.24413,1.24366,1.24366,9000000.0
2008-06-12 11:45:00,1.24383,1.24387,1.24352,1.24352,5200000.0
2008-06-12 11:46:00,1.24379,1.24394,1.24364,1.24381,13200000.0
2008-06-12 11:47:00,1.24375,1.24398,1.24361,1.24371,17000000.0
2008-06-12 11:48:00,1.24385,1.24456,1.2435,1.24362,97200000.0
2008-06-12 11:49:00,1.24351,1.24401,1.24327,1.24337,51800000.0
2008-06-12 11:50:00,1.24336,1.24407,1.24336,1.24371,13200000.0
2008-06-12 11:51:00,1.24352,1.24369,1.24341,1.24361,59800000.0
2008-06-12 11:52:00,1.24363,1.24381,1.24344,1.24381,60000000.0
2008-06-12 11:53:00,1.24391,1.24405,1.24352,1.24369,83200000.0
2008-06-12 11:54:00,1.24397,1.24416,1.24374,1.24374,14600000.0
2008-06-12 11:55:00,1.24416,1.24416,1.2435,1.24361,12400000.0
2008-06-12 11:56:00,1.24366,1.24406,1.24363,1.24371,72800000.0
2008-06-12 11:57:00,1.24344,1.24384,1.24326,1.24356,114400000.0
2008-06-12 11:58:00,1.24352,1.24392,1.24339,1.24354,13600000.0
2008-06-12 11:59:00,1.24378,1.24403,1.2436,1.24385,101400000.0
2008-06-12 12:00:00,1.24362,1.24394,1.24362,1.2439,13200000.0
2008-06-12 12:01:00,1.24422,1.24445,1.24421,1.24425,6800000.0
2008-06-12 12:02:00,1.24439,1.24439,1.24384,1.24384,8800000.0
2008-06-12 12:03:00,1.24409,1.24409,1.24347,1.24368,87800000.0
2008-06-12 12:04:00,1.24405,1.24415,1.24388,1.24392,43800000.0
2008-06-12 12:05:00,1.24397,1.24424,1.24389,1.24401,17400000.0
2008-06-12 12:06:00,1.24384,1.24397,1.24357,1.24377,105400000.0
2008-06-12 12:07:00,1.24393,1.244,1.24363,1.24363,12800000.0
2008-06-12 12:08:00,1.24362,1.24431,1.24346,1.24431,15200000.0
2008-06-12 12:09:00,1.24384,1.24412,1.24375,1.24393,13800000.0
2008-06-12 12:10:00,1.24388,1.24402,1.24384,1.24397,57400000.0
2008-06-12 12:11:00,1.24394,1.24426,1.24386,1.24412,10200000.0
2008-06-12 12:12:00,1.24403,1.24407,1.24308,1.24308,13200000.0
2008-06-12 12:13:00,1.24364,1.24364,1.24311,1.24352,9400000.0
2008-06-12 12:14:00,1.24333,1.24371,1.24323,1.24371,83000000.0
2008-06-12 12:15:00,1.24393,1.24423,1.24379,1.24399,101100000.0
2008-06-12 12:16:00,1.24403,1.24408,1.24361,1.24366,95800000.0
2008-06-12 12:17:00,1.24386,1.24434,1.24381,1.24434,16400000.0
2008-06-12 12:18:00,1.2441,1.24452,1.2441,1.24452,22800000.0
2008-06-12 12:19:00,1.24435,1.2448,1.24431,1.24469,18800000.0
2008-06-12 12:20:00,1.24469,1.24469,1.24381,1.24402,26800000.0
2008-06-12 12:21:00,1.2449,1.2449,1.24431,1.24466,26000000.0
2008-06-12 12:23:00,1.24475,1.24489,1.24458,1.24489,14200000.0
2008-06-12 12:24:00,1.245,1.2451,1.2449,1.2451,5600000.0
2008-06-12 12:25:00,1.24432,1.24446,1.2443,1.2443,5600000.0
2008-06-12 12:26:00,1.24463,1.24463,1.24417,1.2445,124000000.0
2008-06-12 12:27:00,1.24453,1.24482,1.24446,1.24474,10000000.0
2008-06-12 12:28:00,1.2448,1.24485,1.24464,1.2448,23200000.0
2008-06-12 12:29:00,1.24479,1.24496,1.24448,1.24448,11400000.0
2008-06-12 12:30:00,1.2445,1.24503,1.24446,1.24477,22600000.0
2008-06-12 12:31:00,1.24421,1.24456,1.24421,1.24438,7400000.0
2008-06-12 12:32:00,1.24439,1.24462,1.2442,1.24444,18600000.0
2008-06-12 12:33:00,1.2447,1.24515,1.24444,1.24467,11800000.0
2008-06-12 12:34:00,1.2446,1.2452,1.24457,1.24489,15800000.0
2008-06-12 12:35:00,1.24503,1.24563,1.24491,1.24512,10400000.0
2008-06-12 12:36:00,1.24523,1.24537,1.24494,1.24504,9400000.0
2008-06-12 12:37:00,1.2451,1.24514,1.24484,1.24493,29200000.0
2008-06-12 12:38:00,1.24549,1.24549,1.24492,1.2453,15500000.0
2008-06-12 12:39:00,1.24531,1.24542,1.24502,1.24515,138000000.0
2008-06-12 12:40:00,1.24484,1.24535,1.24472,1.24508,14000000.0
2008-06-12 12:41:00,1.24503,1.24539,1.24489,1.24539,8400000.0
2008-06-12 12:42:00,1.24497,1.24504,1.24464,1.24464,12200000.0
2008-06-12 12:43:00,1.24447,1.24478,1.24445,1.2447,12600000.0
2008-06-12 12:44:00,1.24477,1.24508,1.24477,1.24508,2600000.0
2008-06-12 12:45:00,1.24464,1.24539,1.24464,1.24509,80600000.0
2008-06-12 12:46:00,1.24514,1.24543,1.24497,1.24507,82600000.0
2008-06-12 12:47:00,1.24526,1.24526,1.24502,1.24515,7800000.0
2008-06-12 12:48:00,1.24498,1.24536,1.24484,1.24524,62200000.0
2008-06-12 12:49:00,1.2458,1.2464,1.2458,1.246,21600000.0
2008-06-12 12:50:00,1.24506,1.24518,1.24465,1.24467,21600000.0
2008-06-12 12:51:00,1.24463,1.24463,1.24417,1.24446,18400000.0
2008-06-12 12:52:00,1.2448,1.24482,1.2445,1.24461,7200000.0
2008-06-12 12:53:00,1.24467,1.24484,1.24457,1.24472,10000000.0
2008-06-12 12:54:00,1.24491,1.24535,1.24484,1.24488,23000000.0
2008-06-12 12:55:00,1.24508,1.24508,1.24478,1.24499,53200000.0
2008-06-12 12:56:00,1.24491,1.24513,1.2445,1.24463,17000000.0
2008-06-12 12:57:00,1.24466,1.24466,1.24406,1.24433,9400000.0
2008-06-12 12:59:00,1.24456,1.24511,1.24431,1.24511,14600000.0
2008-06-12 13:00:00,1.2452,1.24521,1.24456,1.24456,28600000.0
2008-06-12 13:01:00,1.24453,1.24484,1.24425,1.24429,23200000.0
2008-06-12 13:02:00,1.24446,1.24446,1.24415,1.24432,14600000.0
2008-06-12 13:03:00,1.24403,1.24412,1.24389,1.24389,18800000.0
2008-06-12 13:04:00,1.24363,1.24409,1.24346,1.24409,20000000.0
2008-06-12 13:05:00,1.24413,1.24462,1.24413,1.24445,30000000.0
2008-06-12 13:06:00,1.24432,1.24442,1.24405,1.24405,7400000.0
2008-06-12 13:07:00,1.24405,1.24461,1.24405,1.24412,19600000.0
2008-06-12 13:08:00,1.24412,1.24412,1.24396,1.24408,12400000.0
2008-06-12 13:09:00,1.24385,1.24397,1.24349,1.24349,21600000.0
2008-06-12 13:10:00,1.24378,1.24433,1.24378,1.24394,10600000.0
2008-06-12 13:11:00,1.24389,1.24404,1.24386,1.24401,65600000.0
2008-06-12 13:12:00,1.24405,1.2444,1.24405,1.24417,27200000.0
2008-06-12 13:13:00,1.24413,1.2443,1.24406,1.24407,13400000.0
2008-06-12 13:14:00,1.24352,1.24442,1.24349,1.24427,20300000.0
2008-06-12 13:15:00,1.24433,1.2446,1.24421,1.24437,10600000.0
2008-06-12 13:16:00,1.2451,1.2452,1.245,1.245,22900000.0
2008-06-12 13:17:00,1.24415,1.24468,1.24406,1.24427,22900000.0
2008-06-12 13:18:00,1.24426,1.24496,1.24412,1.24444,74800000.0
2008-06-12 13:19:00,1.24447,1.24459,1.24421,1.24453,18200000.0
2008-06-12 13:20:00,1.24463,1.24479,1.24409,1.24459,16400000.0
2008-06-12 13:21:00,1.2446,1.24493,1.24456,1.24477,13600000.0
2008-06-12 13:22:00,1.24475,1.24506,1.24461,1.24497,21400000.0
2008-06-12 13:23:00,1.245,1.24539,1.24495,1.24538,32800000.0
2008-06-12 13:24:00,1.24555,1.24555,1.245,1.24503,9600000.0
2008-06-12 13:25:00,1.24501,1.24539,1.24492,1.24495,57000000.0
2008-06-12 13:26:00,1.24529,1.24586,1.24529,1.24586,19200000.0
2008-06-12 13:27:00,1.2453,1.24538,1.24497,1.24538,20800000.0
2008-06-12 13:28:00,1.24508,1.24555,1.24508,1.24549,21900000.0
2008-06-12 13:29:00,1.24546,1.24575,1.24546,1.24574,36600000.0
2008-06-12 13:30:00,1.24603,1.24633,1.24603,1.2462,43000000.0
2008-06-12 13:31:00,1.2466,1.2466,1.24586,1.24644,15400000.0
2008-06-12 13:32:00,1.24643,1.24643,1.24517,1.24579,11600000.0
2008-06-12 13:33:00,1.24543,1.24581,1.24518,1.24518,15000000.0
2008-06-12 13:34:00,1.24509,1.24586,1.24507,1.24518,13000000.0
2008-06-12 13:35:00,1.24526,1.24543,1.24503,1.24522,13200000.0
2008-06-12 13:36:00,1.24481,1.24516,1.24462,1.24484,12200000.0
2008-06-12 13:37:00,1.24512,1.24539,1.24494,1.24501,18200000.0
2008-06-12 13:38:00,1.24507,1.24513,1.24493,1.24513,15800000.0
2008-06-12 13:39:00,1.24524,1.24524,1.24485,1.24495,39800000.0
2008-06-12 13:40:00,1.24496,1.24513,1.24449,1.24475,52800000.0
2008-06-12 13:41:00,1.24457,1.24481,1.24418,1.24442,20400000.0
2008-06-12 13:42:00,1.24467,1.24512,1.24467,1.2449,17800000.0
2008-06-12 13:43:00,1.24494,1.24545,1.24494,1.24516,9400000.0
2008-06-12 13:44:00,1.24516,1.24516,1.24476,1.24501,6200000.0
2008-06-12 13:45:00,1.24498,1.24543,1.24489,1.24506,11400000.0
2008-06-12 13:46:00,1.24492,1.24514,1.2449,1.2449,14600000.0
2008-06-12 13:47:00,1.24519,1.24547,1.24507,1.24536,9000000.0
2008-06-12 13:48:00,1.2453,1.24551,1.24493,1.24493,11600000.0
2008-06-12 13:49:00,1.24485,1.24499,1.24458,1.24458,10600000.0
2008-06-12 13:50:00,1.24477,1.24488,1.24441,1.24488,10600000.0
2008-06-12 13:51:00,1.24502,1.24502,1.24465,1.24465,35600000.0
2008-06-12 13:52:00,1.2451,1.2452,1.2451,1.2451,10000000.0
2008-06-12 13:53:00,1.24482,1.24482,1.24431,1.24471,10000000.0
2008-06-12 13:54:00,1.24436,1.24436,1.24398,1.24398,15400000.0
2008-06-12 13:55:00,1.24425,1.24524,1.24425,1.24475,13800000.0
2008-06-12 13:56:00,1.24497,1.24497,1.24464,1.24496,14400000.0
2008-06-12 13:57:00,1.24462,1.24526,1.24462,1.24473,9200000.0
2008-06-12 13:58:00,1.24531,1.24531,1.24436,1.24486,19600000.0
2008-06-12 13:59:00,1.24497,1.24529,1.24495,1.24515,31800000.0
2008-06-12 14:00:00,1.24517,1.24538,1.2449,1.24497,75000000.0
2008-06-12 14:01:00,1.24503,1.246,1.24503,1.246,81800000.0
2008-06-12 14:02:00,1.24571,1.24608,1.24565,1.24603,13600000.0
2008-06-12 14:03:00,1.24535,1.2458,1.24453,1.24471,11200000.0
2008-06-12 14:04:00,1.24518,1.24518,1.24436,1.24453,16000000.0
2008-06-12 14:05:00,1.24471,1.24493,1.24456,1.24482,11600000.0
2008-06-12 14:06:00,1.24526,1.24549,1.24499,1.24549,11600000.0
2008-06-12 14:07:00,1.24528,1.24551,1.24506,1.24551,14200000.0
2008-06-12 14:08:00,1.24567,1.24597,1.24562,1.24597,18400000.0
2008-06-12 14:09:00,1.24564,1.24626,1.24552,1.24626,9000000.0
2008-06-12 14:10:00,1.24602,1.24602,1.24567,1.24572,8200000.0
2008-06-12 14:11:00,1.24592,1.24592,1.24556,1.24558,18000000.0
2008-06-12 14:12:00,1.24547,1.2458,1.24542,1.24564,11200000.0
2008-06-12 14:13:00,1.2458,1.246,1.2458,1.246,18800000.0
2008-06-12 14:14:00,1.24587,1.24591,1.24547,1.24566,18800000.0
2008-06-12 14:15:00,1.2462,1.2463,1.2462,1.2462,8400000.0
2008-06-12 14:16:00,1.24588,1.24593,1.24567,1.24574,8400000.0
2008-06-12 14:17:00,1.24617,1.24617,1.24561,1.24574,6800000.0
2008-06-12 14:18:00,1.24549,1.24575,1.2454,1.24575,12000000.0
2008-06-12 14:19:00,1.24584,1.24624,1.24554,1.24607,9200000.0
2008-06-12 14:20:00,1.2464,1.24659,1.24588,1.24632,24000000.0
2008-06-12 14:21:00,1.24613,1.2463,1.24587,1.2463,16400000.0
2008-06-12 14:22:00,1.24655,1.24655,1.24613,1.24628,22200000.0
2008-06-12 14:23:00,1.24622,1.24633,1.24591,1.24591,18800000.0
2008-06-12 14:24:00,1.24613,1.24648,1.24598,1.24634,8800000.0
2008-06-12 14:25:00,1.24607,1.24691,1.24607,1.24691,17000000.0
2008-06-12 14:26:00,1.24689,1.24689,1.2464,1.24671,5600000.0
2008-06-12 14:27:00,1.24696,1.24726,1.24649,1.24705,29800000.0
2008-06-12 14:28:00,1.24682,1.24764,1.24682,1.2469,15700000.0
2008-06-12 14:29:00,1.24666,1.24666,1.24623,1.24623,4800000.0
2008-06-12 14:30:00,1.24541,1.24613,1.24541,1.24613,24200000.0
2008-06-12 14:31:00,1.2462,1.24676,1.2462,1.24676,83000000.0
2008-06-12 14:32:00,1.2468,1.2468,1.24514,1.24514,6400000.0
2008-06-12 14:33:00,1.24562,1.24613,1.2456,1.24611,16800000.0
2008-06-12 14:34:00,1.24605,1.24657,1.24578,1.24657,14400000.0
2008-06-12 14:35:00,1.24643,1.24664,1.24635,1.24664,13400000.0
2008-06-12 14:36:00,1.2463,1.2463,1.24573,1.24617,10400000.0
2008-06-12 14:37:00,1.24637,1.24695,1.24632,1.24653,11200000.0
2008-06-12 14:38:00,1.24622,1.24622,1.24586,1.24586,17600000.0
2008-06-12 14:39:00,1.24583,1.24625,1.24583,1.24606,15400000.0
2008-06-12 14:40:00,1.24602,1.24603,1.24568,1.24578,16800000.0
2008-06-12 14:41:00,1.24593,1.24651,1.24585,1.24651,13400000.0
2008-06-12 14:42:00,1.2465,1.24654,1.24639,1.24646,7800000.0
2008-06-12 14:43:00,1.24628,1.2467,1.24628,1.24651,13200000.0
2008-06-12 14:44:00,1.24672,1.24707,1.24658,1.24672,12000000.0
2008-06-12 14:45:00,1.24699,1.247,1.24638,1.24683,45400000.0
2008-06-12 14:46:00,1.24684,1.24688,1.2464,1.24643,16200000.0
2008-06-12 14:47:00,1.24629,1.24634,1.24611,1.24624,40400000.0
2008-06-12 14:48:00,1.24633,1.2467,1.24614,1.24636,21400000.0
2008-06-12 14:49:00,1.2459,1.24604,1.2459,1.24601,7800000.0
2008-06-12 14:50:00,1.24588,1.24596,1.24561,1.24581,61200000.0
2008-06-12 14:51:00,1.24595,1.24641,1.24548,1.24548,80400000.0
2008-06-12 14:52:00,1.24569,1.24581,1.24529,1.24557,23000000.0
2008-06-12 14:53:00,1.24522,1.24564,1.24519,1.24564,54800000.0
2008-06-12 14:54:00,1.24579,1.2463,1.24542,1.24542,7400000.0
2008-06-12 14:55:00,1.24612,1.24643,1.24606,1.24643,9200000.0
2008-06-12 14:56:00,1.24625,1.24673,1.24596,1.24621,118000000.0
2008-06-12 14:57:00,1.24629,1.24675,1.24623,1.24623,124300000.0
2008-06-12 14:58:00,1.24613,1.24649,1.24593,1.24616,75200000.0
2008-06-12 14:59:00,1.24601,1.24603,1.24581,1.24581,26200000.0
2008-06-12 15:00:00,1.24594,1.2469,1.24594,1.24663,9600000.0
2008-06-12 15:01:00,1.24676,1.24679,1.24649,1.24649,27800000.0
2008-06-12 15:02:00,1.24637,1.24642,1.2463,1.24642,26600000.0
2008-06-12 15:03:00,1.24668,1.24668,1.24601,1.24625,26800000.0
2008-06-12 15:04:00,1.2461,1.24618,1.24597,1.24615,67800000.0
2008-06-12 15:05:00,1.24608,1.24613,1.24569,1.24586,13400000.0
2008-06-12 15:06:00,1.24595,1.24595,1.24556,1.24576,96600000.0
2008-06-12 15:07:00,1.24576,1.24586,1.2455,1.2455,85000000.0
2008-06-12 15:08:00,1.24569,1.2463,1.24569,1.24604,19600000.0
2008-06-12 15:09:00,1.24627,1.24646,1.24598,1.24598,12000000.0
2008-06-12 15:10:00,1.24619,1.24622,1.24583,1.24583,21600000.0
2008-06-12 15:11:00,1.2457,1.24593,1.24565,1.24565,9600000.0
2008-06-12 15:12:00,1.24576,1.24629,1.24576,1.24612,9000000.0
2008-06-12 15:13:00,1.24616,1.24625,1.24574,1.24574,21600000.0
2008-06-12 15:14:00,1.24564,1.24564,1.24513,1.24513,54200000.0
2008-06-12 15:15:00,1.24548,1.24595,1.24541,1.24571,29500000.0
2008-06-12 15:16:00,1.24539,1.246,1.24539,1.246,6500000.0
2008-06-12 15:17:00,1.24577,1.24636,1.24577,1.24593,72200000.0
2008-06-12 15:18:00,1.24579,1.24652,1.24579,1.24581,14000000.0
2008-06-12 15:19:00,1.24589,1.24629,1.24588,1.24617,19200000.0
2008-06-12 15:20:00,1.24678,1.24678,1.24625,1.24638,15800000.0
2008-06-12 15:21:00,1.24649,1.24689,1.24649,1.24663,7600000.0
2008-06-12 15:22:00,1.24689,1.24689,1.24652,1.24652,25600000.0
2008-06-12 15:23:00,1.2468,1.24702,1.24679,1.24685,43600000.0
2008-06-12 15:24:00,1.24692,1.24718,1.24687,1.24701,33400000.0
2008-06-12 15:25:00,1.24676,1.24676,1.24628,1.24654,52400000.0
2008-06-12 15:26:00,1.24658,1.24662,1.24631,1.2466,9600000.0
2008-06-12 15:27:00,1.2471,1.2472,1.2471,1.2472,18100000.0
2008-06-12 15:28:00,1.2471,1.2472,1.2471,1.2472,18100000.0
2008-06-12 15:29:00,1.24704,1.24704,1.24688,1.24689,18100000.0
2008-06-12 15:30:00,1.24638,1.24641,1.24607,1.24616,10600000.0
2008-06-12 15:31:00,1.24621,1.24698,1.24621,1.24668,16000000.0
2008-06-12 15:32:00,1.24687,1.24723,1.24677,1.24696,17400000.0
2008-06-12 15:33:00,1.24675,1.24675,1.24656,1.24675,18200000.0
2008-06-12 15:34:00,1.24689,1.2473,1.24675,1.24711,160600000.0
2008-06-12 15:35:00,1.2472,1.2472,1.24686,1.247,11600000.0
2008-06-12 15:36:00,1.24691,1.24694,1.24667,1.24694,11600000.0
2008-06-12 15:37:00,1.24702,1.24702,1.24645,1.2465,129400000.0
2008-06-12 15:38:00,1.24652,1.24652,1.24593,1.24593,11000000.0
2008-06-12 15:39:00,1.24609,1.24609,1.24554,1.24577,9400000.0
2008-06-12 15:40:00,1.24569,1.24587,1.24552,1.24579,30600000.0
2008-06-12 15:41:00,1.24538,1.24538,1.24497,1.24521,9800000.0
2008-06-12 15:42:00,1.24535,1.24557,1.24527,1.24557,15000000.0
2008-06-12 15:43:00,1.24549,1.24563,1.24548,1.24559,10800000.0
2008-06-12 15:44:00,1.24598,1.2461,1.2458,1.24589,17000000.0
2008-06-12 15:45:00,1.24572,1.24595,1.24543,1.24595,15400000.0
2008-06-12 15:46:00,1.2454,1.24562,1.24514,1.24547,9000000.0
2008-06-12 15:47:00,1.24575,1.24617,1.24552,1.24552,11600000.0
2008-06-12 15:48:00,1.24574,1.24629,1.24571,1.24593,23000000.0
2008-06-12 15:49:00,1.24614,1.2462,1.24588,1.2462,20400000.0
2008-06-12 15:50:00,1.2459,1.24596,1.24534,1.24534,10600000.0
2008-06-12 15:51:00,1.24584,1.24599,1.24581,1.24592,18200000.0
2008-06-12 15:52:00,1.24629,1.24629,1.24593,1.24603,17000000.0
2008-06-12 15:53:00,1.24615,1.24618,1.2458,1.24614,12400000.0
2008-06-12 15:54:00,1.24665,1.24677,1.24651,1.24655,12000000.0
2008-06-12 15:55:00,1.24699,1.24708,1.24662,1.24662,12000000.0
2008-06-12 15:56:00,1.24676,1.24689,1.24629,1.24657,8600000.0
2008-06-12 15:57:00,1.24654,1.24668,1.24628,1.24666,14800000.0
2008-06-12 15:58:00,1.2466,1.24668,1.2466,1.24668,12000000.0
2008-06-12 15:59:00,1.24678,1.24703,1.24637,1.24637,8400000.0
2008-06-12 16:00:00,1.24604,1.24648,1.24604,1.24648,14400000.0
2008-06-12 16:01:00,1.24629,1.24648,1.24629,1.24633,14800000.0
2008-06-12 16:02:00,1.24598,1.24651,1.24598,1.24622,13200000.0
2008-06-12 16:03:00,1.24625,1.24625,1.24577,1.24577,5800000.0
2008-06-12 16:04:00,1.24579,1.24642,1.24579,1.24607,15400000.0
2008-06-12 16:05:00,1.24604,1.24637,1.24575,1.24575,28600000.0
2008-06-12 16:06:00,1.24563,1.24582,1.24531,1.24531,10000000.0
2008-06-12 16:07:00,1.24621,1.24633,1.24592,1.24613,15400000.0
2008-06-12 16:08:00,1.24652,1.24652,1.24591,1.2462,17000000.0
2008-06-12 16:09:00,1.24617,1.2463,1.24611,1.2463,4600000.0
2008-06-12 16:10:00,1.24622,1.24629,1.24571,1.24629,21000000.0
2008-06-12 16:11:00,1.24611,1.24622,1.24598,1.24618,10200000.0
2008-06-12 16:12:00,1.24624,1.24653,1.24585,1.24653,22800000.0
2008-06-12 16:13:00,1.24617,1.24636,1.24607,1.24622,9200000.0
2008-06-12 16:14:00,1.24643,1.24692,1.24643,1.2465,15000000.0
2008-06-12 16:15:00,1.24637,1.24709,1.24636,1.24709,19600000.0
2008-06-12 16:16:00,1.24649,1.2469,1.24649,1.24663,12000000.0
2008-06-12 16:17:00,1.24689,1.24689,1.2464,1.24652,6800000.0
2008-06-12 16:18:00,1.24653,1.24672,1.24622,1.24672,11600000.0
2008-06-12 16:19:00,1.2461,1.24669,1.2461,1.24655,8800000.0
2008-06-12 16:20:00,1.2461,1.24651,1.24582,1.24605,17600000.0
2008-06-12 16:21:00,1.24604,1.24604,1.2457,1.2457,18000000.0
2008-06-12 16:22:00,1.24611,1.24623,1.24551,1.24602,16400000.0
2008-06-12 16:23:00,1.24567,1.24589,1.24554,1.24578,14200000.0
2008-06-12 16:24:00,1.24581,1.24606,1.24581,1.24606,14000000.0
2008-06-12 16:25:00,1.24597,1.24629,1.24597,1.246,16000000.0
2008-06-12 16:26:00,1.2467,1.2469,1.2467,1.2468,12600000.0
2008-06-12 16:27:00,1.24639,1.24642,1.24625,1.24633,12600000.0
2008-06-12 16:28:00,1.2464,1.24646,1.24589,1.24646,19200000.0
2008-06-12 16:29:00,1.24623,1.24623,1.24543,1.24576,15600000.0
2008-06-12 16:30:00,1.24588,1.24597,1.24537,1.24548,11000000.0
2008-06-12 16:31:00,1.24526,1.24576,1.24526,1.24562,16400000.0
2008-06-12 16:32:00,1.2457,1.2457,1.24513,1.2454,19000000.0
2008-06-12 16:33:00,1.2457,1.2457,1.24501,1.24529,12200000.0
2008-06-12 16:34:00,1.24538,1.24549,1.24499,1.24527,23600000.0
2008-06-12 16:35:00,1.24488,1.24507,1.24459,1.24468,19200000.0
2008-06-12 16:36:00,1.24508,1.2452,1.24466,1.24466,11800000.0
2008-06-12 16:37:00,1.24447,1.24522,1.24447,1.24484,15600000.0
2008-06-12 16:38:00,1.24486,1.24518,1.24479,1.24503,22600000.0
2008-06-12 16:39:00,1.2446,1.24474,1.24442,1.24442,17400000.0
2008-06-12 16:40:00,1.2444,1.24483,1.24387,1.24483,15800000.0
2008-06-12 16:41:00,1.24507,1.24507,1.24484,1.24506,13000000.0
2008-06-12 16:42:00,1.24478,1.24537,1.24478,1.24537,14800000.0
2008-06-12 16:43:00,1.245,1.24545,1.24493,1.24493,8800000.0
2008-06-12 16:44:00,1.2451,1.24521,1.2448,1.24521,19600000.0
2008-06-12 16:45:00,1.245,1.24535,1.24496,1.2452,19800000.0
2008-06-12 16:46:00,1.24519,1.2453,1.24496,1.24524,9000000.0
2008-06-12 16:47:00,1.24508,1.24537,1.24508,1.2451,15800000.0
2008-06-12 16:48:00,1.24516,1.24581,1.24481,1.24481,12800000.0
2008-06-12 16:49:00,1.24496,1.24496,1.24473,1.24473,6400000.0
2008-06-12 16:50:00,1.24434,1.24473,1.24434,1.24456,17100000.0
2008-06-12 16:51:00,1.24477,1.24523,1.24477,1.24486,19600000.0
2008-06-12 16:52:00,1.24503,1.24581,1.24471,1.24488,11400000.0
2008-06-12 16:53:00,1.24436,1.2448,1.24425,1.2447,15200000.0
2008-06-12 16:54:00,1.2447,1.245,1.24433,1.245,18800000.0
2008-06-12 16:55:00,1.24465,1.24469,1.24417,1.24453,17600000.0
2008-06-12 16:56:00,1.24441,1.24469,1.24418,1.24439,11200000.0
2008-06-12 16:57:00,1.2441,1.24472,1.2441,1.2445,20800000.0
2008-06-12 16:58:00,1.24477,1.24477,1.24432,1.24432,10200000.0
2008-06-12 16:59:00,1.24458,1.24458,1.24367,1.24367,21400000.0
2008-06-12 17:00:00,1.24298,1.24411,1.24298,1.24395,21800000.0
2008-06-12 17:01:00,1.2436,1.24393,1.24328,1.24393,17000000.0
2008-06-12 17:02:00,1.24372,1.24415,1.24365,1.24366,9200000.0
2008-06-12 17:03:00,1.2438,1.24387,1.24365,1.24367,19400000.0
2008-06-12 17:04:00,1.24374,1.24437,1.24374,1.24391,10800000.0
2008-06-12 17:05:00,1.24381,1.24447,1.24381,1.2443,16200000.0
2008-06-12 17:06:00,1.24405,1.24423,1.24361,1.24361,20400000.0
2008-06-12 17:07:00,1.24379,1.24448,1.24375,1.24445,6200000.0
2008-06-12 17:08:00,1.24428,1.24443,1.24418,1.24428,19600000.0
2008-06-12 17:09:00,1.24401,1.24443,1.24393,1.24418,16400000.0
2008-06-12 17:10:00,1.24425,1.24451,1.24392,1.24433,13400000.0
2008-06-12 17:11:00,1.24438,1.24464,1.24384,1.24464,28200000.0
2008-06-12 17:12:00,1.24397,1.24423,1.24356,1.24395,18400000.0
2008-06-12 17:13:00,1.24428,1.24464,1.24421,1.24441,14800000.0
2008-06-12 17:14:00,1.24454,1.24497,1.24454,1.24489,13200000.0
2008-06-12 17:15:00,1.2448,1.24493,1.24452,1.24493,12200000.0
2008-06-12 17:16:00,1.24503,1.24505,1.24469,1.24486,12400000.0
2008-06-12 17:17:00,1.24455,1.24457,1.24401,1.24419,9000000.0
2008-06-12 17:18:00,1.24439,1.24439,1.24362,1.24388,18800000.0
2008-06-12 17:19:00,1.24401,1.24429,1.24387,1.24408,6200000.0
2008-06-12 17:20:00,1.24395,1.24435,1.24389,1.24435,19200000.0
2008-06-12 17:21:00,1.24447,1.24454,1.24437,1.24443,10800000.0
2008-06-12 17:22:00,1.24455,1.24463,1.24404,1.24424,25000000.0
2008-06-12 17:23:00,1.24397,1.24472,1.24397,1.24472,19800000.0
2008-06-12 17:24:00,1.24459,1.24497,1.24431,1.24471,12000000.0
2008-06-12 17:25:00,1.24477,1.24488,1.24423,1.24423,10600000.0
2008-06-12 17:26:00,1.24448,1.24493,1.24428,1.24428,31800000.0
2008-06-12 17:27:00,1.24443,1.24486,1.24413,1.24469,10000000.0
2008-06-12 17:28:00,1.2448,1.245,1.2448,1.2449,10000000.0
2008-06-12 17:29:00,1.24452,1.24463,1.24439,1.24463,10000000.0
2008-06-12 17:30:00,1.24518,1.24518,1.24486,1.24491,13800000.0
2008-06-12 17:31:00,1.2451,1.2451,1.24461,1.24462,6800000.0
2008-06-12 17:32:00,1.245,1.2451,1.245,1.245,21200000.0
2008-06-12 17:33:00,1.24465,1.24513,1.24464,1.2447,21200000.0
2008-06-12 17:34:00,1.24484,1.24521,1.24462,1.24491,16400000.0
2008-06-12 17:35:00,1.24486,1.24498,1.24461,1.24469,24800000.0
2008-06-12 17:36:00,1.24473,1.24498,1.24437,1.24437,26600000.0
2008-06-12 17:37:00,1.24497,1.24497,1.24475,1.24488,25400000.0
2008-06-12 17:38:00,1.2445,1.24507,1.24443,1.24443,14000000.0
2008-06-12 17:39:00,1.24453,1.24453,1.24433,1.24453,13200000.0
2008-06-12 17:40:00,1.24474,1.24516,1.24469,1.24476,11600000.0
2008-06-12 17:41:00,1.24483,1.24483,1.24456,1.24473,5800000.0
2008-06-12 17:42:00,1.245,1.2452,1.245,1.2452,10000000.0
2008-06-12 17:43:00,1.24473,1.24479,1.24467,1.24479,10000000.0
2008-06-12 17:44:00,1.24493,1.24498,1.24451,1.24491,9600000.0
2008-06-12 17:45:00,1.2448,1.24521,1.24468,1.24468,13000000.0
2008-06-12 17:46:00,1.24471,1.24491,1.2445,1.24471,12200000.0
2008-06-12 17:47:00,1.24447,1.24494,1.24428,1.24494,21800000.0
2008-06-12 17:48:00,1.24461,1.24492,1.24447,1.24464,14000000.0
2008-06-12 17:49:00,1.24405,1.24461,1.24405,1.24461,7000000.0
2008-06-12 17:50:00,1.24431,1.24462,1.24431,1.24445,15200000.0
2008-06-12 17:51:00,1.2448,1.2452,1.2448,1.2451,13800000.0
2008-06-12 17:52:00,1.24488,1.24507,1.24473,1.24473,13800000.0
2008-06-12 17:53:00,1.24483,1.24539,1.2447,1.24512,10600000.0
2008-06-12 17:54:00,1.24513,1.24544,1.24496,1.24496,6800000.0
2008-06-12 17:55:00,1.24498,1.24501,1.24466,1.24466,10800000.0
2008-06-12 17:56:00,1.24458,1.24479,1.24451,1.2446,15600000.0
2008-06-12 17:57:00,1.24502,1.24509,1.24431,1.24472,20200000.0
2008-06-12 17:58:00,1.24432,1.24446,1.24415,1.24446,8600000.0
2008-06-12 17:59:00,1.24457,1.24475,1.24444,1.24446,34200000.0
2008-06-12 18:00:00,1.24437,1.24445,1.24414,1.24432,12400000.0
2008-06-12 18:01:00,1.24464,1.24496,1.24447,1.24486,22400000.0
2008-06-12 18:02:00,1.24456,1.24485,1.2443,1.2443,22400000.0
2008-06-12 18:03:00,1.24432,1.24483,1.24419,1.24482,13400000.0
2008-06-12 18:04:00,1.24458,1.24462,1.24436,1.24449,8400000.0
2008-06-12 18:05:00,1.24497,1.24514,1.24456,1.24456,11000000.0
2008-06-12 18:06:00,1.2444,1.24454,1.24437,1.24437,15400000.0
2008-06-12 18:07:00,1.24447,1.2448,1.2442,1.24441,30200000.0
2008-06-12 18:08:00,1.24467,1.24488,1.24464,1.2448,11400000.0
2008-06-12 18:09:00,1.24453,1.24458,1.24429,1.24445,7800000.0
2008-06-12 18:10:00,1.24451,1.24479,1.24451,1.24479,2600000.0
2008-06-12 18:11:00,1.24444,1.24489,1.24407,1.24443,19800000.0
2008-06-12 18:12:00,1.24463,1.24463,1.24395,1.24427,16400000.0
2008-06-12 18:13:00,1.2444,1.24501,1.2444,1.24445,21000000.0
2008-06-12 18:14:00,1.24438,1.24516,1.24438,1.24456,15200000.0
2008-06-12 18:15:00,1.24435,1.24435,1.24376,1.2439,18400000.0
2008-06-12 18:16:00,1.24379,1.24411,1.24352,1.24377,14200000.0
2008-06-12 18:17:00,1.24386,1.24435,1.24342,1.24375,16200000.0
2008-06-12 18:18:00,1.24367,1.24403,1.24335,1.24403,12800000.0
2008-06-12 18:19:00,1.24375,1.24449,1.24375,1.24423,26000000.0
2008-06-12 18:20:00,1.2449,1.245,1.2448,1.2449,12000000.0
2008-06-12 18:21:00,1.24466,1.24466,1.24416,1.24418,12000000.0
2008-06-12 18:22:00,1.24456,1.24478,1.2443,1.2443,17200000.0
2008-06-12 18:23:00,1.24428,1.24451,1.2441,1.2441,10800000.0
2008-06-12 18:24:00,1.24431,1.24447,1.24414,1.24438,10600000.0
2008-06-12 18:25:00,1.2447,1.2447,1.2447,1.2447,21800000.0
2008-06-12 18:26:00,1.2439,1.24438,1.2439,1.24424,21800000.0
2008-06-12 18:27:00,1.24445,1.24496,1.24444,1.24496,17800000.0
2008-06-12 18:28:00,1.24426,1.24458,1.24417,1.24448,16000000.0
2008-06-12 18:29:00,1.24417,1.24422,1.24408,1.24417,13200000.0
2008-06-12 18:30:00,1.24418,1.24419,1.24406,1.24415,12200000.0
2008-06-12 18:31:00,1.24446,1.24475,1.24424,1.24432,19000000.0
2008-06-12 18:32:00,1.24434,1.24458,1.24431,1.24458,26600000.0
2008-06-12 18:33:00,1.24412,1.2448,1.24412,1.24445,13800000.0
2008-06-12 18:34:00,1.24449,1.24489,1.24449,1.24466,23400000.0
2008-06-12 18:35:00,1.24479,1.24504,1.24479,1.24495,12200000.0
2008-06-12 18:36:00,1.24504,1.24535,1.24504,1.24514,10400000.0
2008-06-12 18:37:00,1.2452,1.2454,1.2451,1.2451,24600000.0
2008-06-12 18:38:00,1.24491,1.24514,1.24473,1.24503,24600000.0
2008-06-12 18:39:00,1.24472,1.24478,1.24454,1.24471,15600000.0
2008-06-12 18:40:00,1.2449,1.2449,1.24452,1.24467,14000000.0
2008-06-12 18:41:00,1.24451,1.24499,1.24451,1.24471,20000000.0
2008-06-12 18:42:00,1.245,1.245,1.2448,1.2449,17400000.0
2008-06-12 18:43:00,1.24464,1.24464,1.24417,1.24425,17400000.0
2008-06-12 18:44:00,1.2449,1.2449,1.2447,1.2448,15400000.0
2008-06-12 18:45:00,1.24457,1.24457,1.2438,1.2438,15400000.0
2008-06-12 18:46:00,1.24406,1.24458,1.24406,1.24458,9200000.0
2008-06-12 18:47:00,1.24463,1.24478,1.24419,1.2445,15800000.0
2008-06-12 18:48:00,1.24421,1.24421,1.2434,1.24363,18200000.0
2008-06-12 18:49:00,1.24418,1.24438,1.24402,1.24438,8000000.0
2008-06-12 18:50:00,1.24437,1.24437,1.24393,1.24393,16200000.0
2008-06-12 18:51:00,1.24407,1.24459,1.24395,1.24459,9800000.0
2008-06-12 18:52:00,1.24432,1.24455,1.24419,1.24439,8600000.0
2008-06-12 18:53:00,1.24488,1.24488,1.24407,1.24428,19200000.0
2008-06-12 18:54:00,1.24423,1.24458,1.24393,1.24395,14000000.0
2008-06-12 18:55:00,1.24433,1.24477,1.24421,1.24438,12000000.0
2008-06-12 18:56:00,1.24427,1.24467,1.24411,1.24436,10400000.0
2008-06-12 18:57:00,1.24447,1.24455,1.24418,1.2443,16400000.0
2008-06-12 18:58:00,1.24428,1.24428,1.24375,1.24388,18200000.0
2008-06-12 18:59:00,1.24392,1.24426,1.2434,1.2439,17600000.0
2008-06-12 19:00:00,1.24415,1.24429,1.24368,1.24379,13400000.0
2008-06-12 19:01:00,1.24389,1.24413,1.2437,1.24377,34600000.0
2008-06-12 19:02:00,1.24403,1.24493,1.24403,1.24489,10000000.0
2008-06-12 19:03:00,1.24467,1.24483,1.24403,1.24403,21400000.0
2008-06-12 19:04:00,1.24424,1.24505,1.24415,1.24446,16400000.0
2008-06-12 19:05:00,1.24453,1.24522,1.24446,1.24522,12400000.0
2008-06-12 19:06:00,1.24434,1.24435,1.24386,1.24435,7400000.0
2008-06-12 19:07:00,1.24379,1.24454,1.24379,1.24428,9600000.0
2008-06-12 19:08:00,1.24424,1.24424,1.24396,1.24416,18000000.0
2008-06-12 19:09:00,1.24425,1.2445,1.24413,1.24427,15400000.0
2008-06-12 19:10:00,1.2451,1.2452,1.245,1.2452,21600000.0
2008-06-12 19:11:00,1.24402,1.24443,1.24402,1.24418,21600000.0
2008-06-12 19:12:00,1.24482,1.24525,1.24477,1.24493,20000000.0
2008-06-12 19:13:00,1.24494,1.24507,1.24488,1.24488,16000000.0
2008-06-12 19:14:00,1.24506,1.24526,1.2449,1.2449,6200000.0
2008-06-12 19:15:00,1.2453,1.24576,1.2453,1.24553,25400000.0
2008-06-12 19:16:00,1.24553,1.24566,1.24516,1.24566,6600000.0
2008-06-12 19:17:00,1.24537,1.2457,1.24524,1.2457,20800000.0
2008-06-12 19:18:00,1.24559,1.24581,1.245,1.24581,19400000.0
2008-06-12 19:19:00,1.24564,1.24572,1.24532,1.24553,16800000.0
2008-06-12 19:20:00,1.24544,1.24544,1.24526,1.24533,11800000.0
2008-06-12 19:21:00,1.24524,1.24524,1.24518,1.24522,8200000.0
2008-06-12 19:22:00,1.24488,1.24565,1.24488,1.2453,6800000.0
2008-06-12 19:23:00,1.24516,1.24538,1.24505,1.24509,19400000.0
2008-06-12 19:24:00,1.24485,1.24548,1.24463,1.24548,19800000.0
2008-06-12 19:25:00,1.24502,1.24502,1.24458,1.24469,10000000.0
2008-06-12 19:28:00,1.24498,1.24498,1.24456,1.24456,11400000.0
2008-06-12 19:29:00,1.24498,1.24504,1.24478,1.24493,12600000.0
2008-06-12 19:30:00,1.24503,1.24556,1.24497,1.24497,15200000.0
2008-06-12 19:31:00,1.24462,1.24501,1.24436,1.24436,20600000.0
2008-06-12 19:32:00,1.24422,1.24446,1.24414,1.24446,10400000.0
2008-06-12 19:33:00,1.2445,1.24493,1.24416,1.24493,13800000.0
2008-06-12 19:34:00,1.24476,1.24493,1.24445,1.24493,15400000.0
2008-06-12 19:35:00,1.2452,1.24535,1.24491,1.24511,17800000.0
2008-06-12 19:36:00,1.24487,1.24545,1.24471,1.24501,28200000.0
2008-06-12 19:37:00,1.24472,1.24521,1.24447,1.24481,15000000.0
2008-06-12 19:40:00,1.24498,1.24498,1.24464,1.24491,15200000.0
2008-06-12 19:41:00,1.245,1.245,1.24418,1.24448,10600000.0
2008-06-12 19:42:00,1.24437,1.24481,1.24421,1.24481,11400000.0
2008-06-12 19:43:00,1.24437,1.24479,1.24437,1.24466,6600000.0
2008-06-12 19:44:00,1.24513,1.24513,1.24477,1.24477,12600000.0
2008-06-12 19:46:00,1.24467,1.24476,1.24447,1.24448,14600000.0
2008-06-12 19:47:00,1.24513,1.24534,1.24477,1.2449,14600000.0
2008-06-12 19:48:00,1.2446,1.24557,1.2446,1.24505,10600000.0
2008-06-12 19:49:00,1.2452,1.24532,1.24498,1.24498,17800000.0
2008-06-12 19:50:00,1.24501,1.24539,1.24501,1.24518,7800000.0
2008-06-12 19:51:00,1.24552,1.2456,1.2452,1.24535,17600000.0
2008-06-12 19:52:00,1.24553,1.24565,1.24526,1.24526,8600000.0
2008-06-12 19:53:00,1.24503,1.24571,1.24503,1.24547,6200000.0
2008-06-12 19:54:00,1.24585,1.24585,1.2452,1.2454,10400000.0
2008-06-12 19:55:00,1.24567,1.24598,1.24554,1.24559,20400000.0
2008-06-12 19:56:00,1.24508,1.24508,1.24482,1.24482,9800000.0
2008-06-12 19:57:00,1.24492,1.24589,1.24476,1.2453,14800000.0
2008-06-12 19:58:00,1.246,1.246,1.2456,1.2458,14000000.0
2008-06-12 19:59:00,1.24536,1.24542,1.24488,1.24522,14000000.0
2008-06-12 20:00:00,1.246,1.246,1.2458,1.2458,9200000.0
2008-06-12 20:01:00,1.245,1.24576,1.245,1.24526,9200000.0
2008-06-12 20:02:00,1.246,1.246,1.2456,1.2458,20000000.0
2008-06-12 20:03:00,1.246,1.246,1.2458,1.246,20000000.0
2008-06-12 20:04:00,1.24495,1.24546,1.24495,1.24516,20000000.0
2008-06-12 20:05:00,1.24537,1.24575,1.24503,1.24575,10000000.0
2008-06-12 20:06:00,1.24567,1.2457,1.24526,1.24532,17400000.0
2008-06-12 20:07:00,1.24535,1.24545,1.24535,1.24545,3600000.0
2008-06-12 20:08:00,1.24545,1.24545,1.24541,1.24542,12800000.0
2008-06-12 20:09:00,1.24543,1.24595,1.24538,1.24595,19200000.0
2008-06-12 20:10:00,1.24582,1.24582,1.24549,1.24549,13200000.0
2008-06-12 20:11:00,1.24533,1.24553,1.24533,1.24553,23400000.0
2008-06-12 20:12:00,1.24539,1.24602,1.24539,1.2459,17200000.0
2008-06-12 20:13:00,1.24549,1.24606,1.24546,1.24558,11000000.0
2008-06-12 20:14:00,1.2457,1.24588,1.2454,1.24584,22600000.0
2008-06-12 20:15:00,1.24557,1.24567,1.24554,1.24563,8400000.0
2008-06-12 20:16:00,1.24543,1.24589,1.24518,1.24589,13800000.0
2008-06-12 20:17:00,1.24579,1.24609,1.2457,1.24578,15000000.0
2008-06-12 20:18:00,1.24557,1.24566,1.24532,1.24559,10400000.0
2008-06-12 20:19:00,1.24567,1.24617,1.24567,1.24585,15400000.0
2008-06-12 20:20:00,1.2465,1.2467,1.2463,1.2463,18400000.0
2008-06-12 20:21:00,1.24557,1.24618,1.24533,1.24566,18400000.0
2008-06-12 20:22:00,1.24584,1.24604,1.24564,1.24564,12400000.0
2008-06-12 20:23:00,1.2455,1.2455,1.24495,1.24509,14800000.0
2008-06-12 20:24:00,1.24525,1.24544,1.24525,1.24544,10400000.0
2008-06-12 20:25:00,1.24533,1.24588,1.24533,1.24564,4800000.0
2008-06-12 20:26:00,1.24575,1.24588,1.24555,1.24555,16200000.0
2008-06-12 20:27:00,1.24534,1.24596,1.24533,1.24596,6200000.0
2008-06-12 20:28:00,1.24602,1.24623,1.24578,1.2461,19400000.0
2008-06-12 20:29:00,1.24589,1.24678,1.24568,1.24568,22200000.0
2008-06-12 20:30:00,1.24581,1.24588,1.24563,1.24563,16400000.0
2008-06-12 20:31:00,1.24535,1.24562,1.24508,1.2451,18400000.0
2008-06-12 20:32:00,1.24544,1.24544,1.24524,1.24524,7400000.0
2008-06-12 20:33:00,1.24537,1.24537,1.24521,1.24521,8600000.0
2008-06-12 20:34:00,1.24554,1.24572,1.24544,1.24572,8000000.0
2008-06-12 20:35:00,1.24546,1.24571,1.24546,1.24571,4800000.0
2008-06-12 20:37:00,1.24556,1.24573,1.24548,1.24552,11600000.0
2008-06-12 20:38:00,1.24587,1.24587,1.24511,1.24511,13200000.0
2008-06-12 20:39:00,1.24499,1.24559,1.24498,1.24559,18800000.0
2008-06-12 20:40:00,1.24538,1.24555,1.24532,1.24551,7400000.0
2008-06-12 20:41:00,1.24581,1.24581,1.2454,1.2454,9000000.0
2008-06-12 20:42:00,1.24554,1.2456,1.24522,1.24522,9400000.0
2008-06-12 20:43:00,1.24502,1.24543,1.24502,1.24523,11800000.0
2008-06-12 20:44:00,1.2459,1.2459,1.24493,1.24521,19200000.0
2008-06-12 20:45:00,1.24508,1.24589,1.24508,1.24578,18200000.0
2008-06-12 20:46:00,1.24533,1.24554,1.24533,1.24554,15200000.0
2008-06-12 20:47:00,1.24573,1.246,1.24566,1.24568,20800000.0
2008-06-12 20:48:00,1.24519,1.24542,1.24519,1.24542,12800000.0
2008-06-12 20:49:00,1.24567,1.24567,1.24521,1.24535,17000000.0
2008-06-12 20:50:00,1.24531,1.24531,1.24481,1.24487,13600000.0
2008-06-12 20:52:00,1.24556,1.24576,1.24544,1.24552,10600000.0
2008-06-12 20:53:00,1.24582,1.24582,1.24553,1.24554,10600000.0
2008-06-12 20:54:00,1.24559,1.24567,1.24528,1.24542,11000000.0
2008-06-12 20:55:00,1.24547,1.24547,1.24541,1.24541,9600000.0
2008-06-12 20:56:00,1.24496,1.24509,1.24478,1.24494,27000000.0
2008-06-12 20:57:00,1.24506,1.24534,1.2447,1.2447,15600000.0
2008-06-12 20:58:00,1.24458,1.24521,1.24451,1.24521,17400000.0
2008-06-12 20:59:00,1.24488,1.24488,1.2445,1.24473,11600000.0
2008-06-12 21:00:00,1.2448,1.24485,1.24464,1.24464,9400000.0
2008-06-12 21:01:00,1.24457,1.24502,1.24437,1.24502,9000000.0
2008-06-12 21:02:00,1.24494,1.24494,1.24429,1.24429,10200000.0
2008-06-12 21:03:00,1.24416,1.24447,1.24416,1.24447,3600000.0
2008-06-12 21:04:00,1.24456,1.24457,1.24422,1.24445,10600000.0
2008-06-12 21:05:00,1.24402,1.24488,1.24402,1.24438,8400000.0
2008-06-12 21:06:00,1.24419,1.24419,1.2441,1.24418,11400000.0
2008-06-12 21:07:00,1.24438,1.24482,1.24383,1.24383,11600000.0
2008-06-12 21:08:00,1.24377,1.24395,1.24354,1.24354,6800000.0
2008-06-12 21:09:00,1.24427,1.24428,1.24413,1.24428,13800000.0
2008-06-12 21:10:00,1.2439,1.24447,1.2439,1.24394,6800000.0
2008-06-12 21:11:00,1.2443,1.2443,1.2443,1.2443,10600000.0
2008-06-12 21:12:00,1.24435,1.24435,1.24359,1.24359,10600000.0
2008-06-12 21:13:00,1.24388,1.24403,1.24385,1.244,11400000.0
2008-06-12 21:14:00,1.2445,1.2445,1.2443,1.2443,17000000.0
2008-06-12 21:15:00,1.24376,1.24402,1.24352,1.24402,17000000.0
2008-06-12 21:16:00,1.24386,1.24433,1.24386,1.24433,14600000.0
2008-06-12 21:17:00,1.24405,1.24413,1.24382,1.24382,6800000.0
2008-06-12 21:18:00,1.24392,1.24448,1.24392,1.24448,4600000.0
2008-06-12 21:19:00,1.24504,1.24504,1.2448,1.24488,5600000.0
2008-06-12 21:20:00,1.24489,1.24494,1.24479,1.24479,8200000.0
2008-06-12 21:21:00,1.2454,1.2454,1.2451,1.2451,15800000.0
2008-06-12 21:22:00,1.24458,1.24494,1.24429,1.24437,15800000.0
2008-06-12 21:23:00,1.24426,1.24483,1.24398,1.24425,32400000.0
2008-06-12 21:24:00,1.24442,1.24449,1.24442,1.24449,3200000.0
2008-06-12 21:25:00,1.24444,1.245,1.24444,1.24487,12600000.0
2008-06-12 21:26:00,1.24444,1.24444,1.24425,1.24425,7600000.0
2008-06-12 21:27:00,1.2441,1.2445,1.24375,1.2445,14600000.0
2008-06-12 21:28:00,1.24475,1.24475,1.24407,1.24473,20200000.0
2008-06-12 21:29:00,1.24476,1.24476,1.2444,1.24467,10600000.0
2008-06-12 21:30:00,1.24501,1.24501,1.24474,1.24477,8800000.0
2008-06-12 21:31:00,1.24455,1.24455,1.24388,1.24388,6800000.0
2008-06-12 21:32:00,1.24451,1.24483,1.24406,1.24406,22200000.0
2008-06-12 21:33:00,1.24462,1.24482,1.24462,1.24477,12200000.0
2008-06-12 21:34:00,1.24471,1.24485,1.24459,1.24485,7200000.0
2008-06-12 21:36:00,1.24498,1.24498,1.24459,1.24459,11200000.0
2008-06-12 21:37:00,1.24498,1.24515,1.24454,1.24479,17400000.0
2008-06-12 21:39:00,1.24475,1.24502,1.2444,1.24493,16400000.0
2008-06-12 21:40:00,1.24496,1.24514,1.24476,1.24499,16800000.0
2008-06-12 21:41:00,1.24528,1.24557,1.24492,1.24496,12400000.0
2008-06-12 21:42:00,1.24481,1.24518,1.24474,1.2448,15800000.0
2008-06-12 21:43:00,1.2452,1.2452,1.245,1.245,9400000.0
2008-06-12 21:44:00,1.24496,1.24513,1.24483,1.24492,9400000.0
2008-06-12 21:45:00,1.24472,1.24483,1.24455,1.24455,12600000.0
2008-06-12 21:46:00,1.24484,1.24533,1.24484,1.24533,5800000.0
2008-06-12 21:47:00,1.24519,1.24543,1.24519,1.24535,13000000.0
2008-06-12 21:48:00,1.24554,1.24598,1.24554,1.24598,4200000.0
2008-06-12 21:49:00,1.24524,1.24566,1.24524,1.24551,6800000.0
2008-06-12 21:50:00,1.24544,1.24545,1.24518,1.24543,17400000.0
2008-06-12 21:51:00,1.24523,1.24528,1.24445,1.24445,14400000.0
2008-06-12 21:52:00,1.24495,1.24521,1.24494,1.24498,8400000.0
2008-06-12 21:53:00,1.24471,1.24483,1.24451,1.24483,4200000.0
2008-06-12 21:54:00,1.24503,1.24503,1.24423,1.24454,6400000.0
2008-06-12 21:55:00,1.24446,1.24446,1.2444,1.2444,2600000.0
2008-06-12 21:56:00,1.24418,1.2445,1.24418,1.24439,10000000.0
2008-06-12 21:57:00,1.2445,1.24473,1.24437,1.24466,12600000.0
2008-06-12 21:58:00,1.24439,1.2444,1.24411,1.24436,10600000.0
2008-06-12 21:59:00,1.24443,1.24456,1.24443,1.24456,7600000.0
2008-06-12 22:00:00,1.24442,1.24492,1.24442,1.24453,13400000.0
2008-06-12 22:01:00,1.24402,1.24437,1.24402,1.24437,3200000.0
2008-06-12 22:02:00,1.24457,1.24481,1.24452,1.2447,13600000.0
2008-06-12 22:03:00,1.24497,1.245,1.24497,1.245,2600000.0
2008-06-12 22:04:00,1.24446,1.24478,1.24446,1.24461,13000000.0
2008-06-12 22:05:00,1.24465,1.24505,1.24457,1.24495,11400000.0
2008-06-12 22:06:00,1.24524,1.24524,1.24479,1.24479,12200000.0
2008-06-12 22:07:00,1.24443,1.24554,1.24433,1.24554,16800000.0
2008-06-12 22:08:00,1.24502,1.24502,1.24464,1.24471,12600000.0
2008-06-12 22:09:00,1.24495,1.24544,1.24495,1.24536,18600000.0
2008-06-12 22:10:00,1.24518,1.24547,1.24518,1.24523,10000000.0
2008-06-12 22:11:00,1.24535,1.24566,1.24529,1.24566,12600000.0
2008-06-12 22:12:00,1.24584,1.24584,1.24544,1.24551,7400000.0
2008-06-12 22:13:00,1.24544,1.24544,1.245,1.24514,14800000.0
2008-06-12 22:14:00,1.24493,1.24526,1.24478,1.24526,4200000.0
2008-06-12 22:15:00,1.24456,1.24477,1.24456,1.24477,11400000.0
2008-06-12 22:16:00,1.24482,1.24531,1.24471,1.24485,17400000.0
2008-06-12 22:17:00,1.24483,1.24522,1.24482,1.24482,11800000.0
2008-06-12 22:18:00,1.2446,1.24505,1.2446,1.24479,11600000.0
2008-06-12 22:19:00,1.24493,1.24511,1.24479,1.24504,10000000.0
2008-06-12 22:20:00,1.24501,1.24538,1.24468,1.24473,14000000.0
2008-06-12 22:21:00,1.24476,1.24486,1.24459,1.24478,14600000.0
2008-06-12 22:22:00,1.24455,1.24466,1.24431,1.24431,23100000.0
2008-06-12 22:23:00,1.24428,1.24471,1.24417,1.24442,10000000.0
2008-06-12 22:24:00,1.24448,1.24472,1.24431,1.24464,11400000.0
2008-06-12 22:25:00,1.24457,1.24469,1.24418,1.24445,6200000.0
2008-06-12 22:26:00,1.24453,1.24505,1.24441,1.24441,23000000.0
2008-06-12 22:27:00,1.24461,1.24498,1.24452,1.24473,13000000.0
2008-06-12 22:28:00,1.24494,1.24524,1.24471,1.24471,17600000.0
2008-06-12 22:29:00,1.24503,1.24503,1.24477,1.24482,3600000.0
2008-06-12 22:30:00,1.24488,1.24542,1.24478,1.24478,10800000.0
2008-06-12 22:31:00,1.24489,1.24516,1.24489,1.24516,2000000.0
2008-06-12 22:32:00,1.24515,1.24539,1.24511,1.24539,17000000.0
2008-06-12 22:33:00,1.24503,1.24543,1.2449,1.24543,7400000.0
2008-06-12 22:34:00,1.24559,1.24559,1.24506,1.24506,5800000.0
2008-06-12 22:35:00,1.24462,1.24506,1.24462,1.24485,9600000.0
2008-06-12 22:37:00,1.24494,1.24552,1.24494,1.24538,9000000.0
2008-06-12 22:38:00,1.24534,1.24549,1.24532,1.24532,8400000.0
2008-06-12 22:39:00,1.24536,1.24551,1.24522,1.24547,18000000.0
2008-06-12 22:40:00,1.2455,1.2455,1.24525,1.24525,17400000.0
2008-06-12 22:41:00,1.24538,1.24552,1.24538,1.24552,9600000.0
2008-06-12 22:42:00,1.24573,1.24573,1.24539,1.24539,4200000.0
2008-06-12 22:43:00,1.24508,1.24508,1.24503,1.24503,2600000.0
2008-06-12 22:44:00,1.24516,1.24544,1.24492,1.24521,16600000.0
2008-06-12 22:45:00,1.24508,1.24537,1.24481,1.2451,21000000.0
2008-06-12 22:46:00,1.24531,1.2457,1.24515,1.2457,16000000.0
2008-06-12 22:47:00,1.24537,1.24537,1.24473,1.24473,11600000.0
2008-06-12 22:48:00,1.24482,1.24554,1.24477,1.24554,9200000.0
2008-06-12 22:49:00,1.24535,1.24535,1.24485,1.24485,12000000.0
2008-06-12 22:50:00,1.24543,1.24543,1.24497,1.24498,11400000.0
2008-06-12 22:52:00,1.24478,1.24488,1.24472,1.24476,13000000.0
2008-06-12 22:53:00,1.24489,1.24522,1.24485,1.24504,13200000.0
2008-06-12 22:55:00,1.24495,1.24528,1.24483,1.24508,16000000.0
2008-06-12 22:56:00,1.24471,1.24473,1.24467,1.24467,5800000.0
2008-06-12 22:57:00,1.24466,1.24491,1.24459,1.24491,13000000.0
2008-06-12 22:58:00,1.24528,1.24559,1.24511,1.24539,34000000.0
2008-06-12 22:59:00,1.24522,1.2454,1.24501,1.2454,6800000.0
2008-06-12 23:00:00,1.24527,1.24567,1.24527,1.24567,10600000.0
2008-06-12 23:01:00,1.24555,1.24555,1.24505,1.24537,3600000.0
2008-06-12 23:02:00,1.2457,1.2458,1.2457,1.2458,16000000.0
2008-06-12 23:04:00,1.24517,1.24527,1.24483,1.24503,16000000.0
2008-06-12 23:05:00,1.246,1.246,1.246,1.246,12200000.0
2008-06-12 23:06:00,1.2458,1.2459,1.2458,1.2459,12200000.0
2008-06-12 23:07:00,1.24522,1.24562,1.24522,1.24562,12200000.0
2008-06-12 23:08:00,1.24532,1.2455,1.24508,1.24531,18800000.0
2008-06-12 23:09:00,1.24544,1.24544,1.24492,1.24507,11000000.0
2008-06-12 23:10:00,1.24511,1.24537,1.24511,1.24511,23800000.0
2008-06-12 23:11:00,1.2446,1.24464,1.24408,1.24408,10600000.0
2008-06-12 23:12:00,1.2446,1.245,1.2446,1.245,8800000.0
2008-06-12 23:13:00,1.24523,1.2457,1.24509,1.2457,14600000.0
2008-06-12 23:14:00,1.24523,1.24523,1.24465,1.24496,18200000.0
2008-06-12 23:15:00,1.24528,1.24559,1.24509,1.24559,6600000.0
2008-06-12 23:16:00,1.24571,1.24586,1.24531,1.24565,10400000.0
2008-06-12 23:17:00,1.24601,1.2464,1.24574,1.2464,5200000.0
2008-06-12 23:18:00,1.24582,1.24582,1.24527,1.24527,5200000.0
2008-06-12 23:19:00,1.24548,1.24548,1.24489,1.24522,19800000.0
2008-06-12 23:20:00,1.24507,1.24545,1.24507,1.24545,3200000.0
2008-06-12 23:21:00,1.24493,1.24547,1.24482,1.24499,15400000.0
2008-06-12 23:22:00,1.24533,1.24573,1.2453,1.24544,16000000.0
2008-06-12 23:23:00,1.24529,1.24543,1.24487,1.24513,21600000.0
2008-06-12 23:24:00,1.24501,1.24539,1.24461,1.24461,16000000.0
2008-06-12 23:25:00,1.2449,1.24506,1.24442,1.24467,20000000.0
2008-06-12 23:26:00,1.24463,1.24484,1.24444,1.24477,9800000.0
2008-06-12 23:27:00,1.24479,1.24514,1.24479,1.24505,9000000.0
2008-06-12 23:28:00,1.24518,1.24575,1.24509,1.24575,17200000.0
2008-06-12 23:29:00,1.24561,1.24575,1.24527,1.24527,12200000.0
2008-06-12 23:30:00,1.24539,1.24551,1.2451,1.24551,12400000.0
2008-06-12 23:31:00,1.24557,1.24571,1.24543,1.24557,12400000.0
2008-06-12 23:32:00,1.24564,1.24572,1.24513,1.24572,14000000.0
2008-06-12 23:33:00,1.24562,1.24581,1.24519,1.24581,16000000.0
2008-06-12 23:34:00,1.24574,1.24607,1.24568,1.24571,10800000.0
2008-06-12 23:35:00,1.24555,1.24555,1.24476,1.24505,15800000.0
2008-06-12 23:36:00,1.24505,1.24571,1.24479,1.2453,25800000.0
2008-06-12 23:37:00,1.2456,1.2456,1.24547,1.24553,15400000.0
2008-06-12 23:38:00,1.246,1.246,1.2457,1.2457,2600000.0
2008-06-12 23:39:00,1.2454,1.2454,1.2453,1.2453,2600000.0
2008-06-12 23:40:00,1.24522,1.24547,1.24517,1.24526,7800000.0
2008-06-12 23:41:00,1.24506,1.2457,1.24506,1.2457,8400000.0
2008-06-12 23:42:00,1.2454,1.24594,1.2454,1.24541,13400000.0
2008-06-12 23:43:00,1.2458,1.246,1.24545,1.24545,10400000.0
2008-06-12 23:44:00,1.2459,1.24627,1.24574,1.24616,17400000.0
2008-06-12 23:45:00,1.24597,1.24613,1.2458,1.24585,13200000.0
2008-06-12 23:47:00,1.24567,1.24609,1.24554,1.24554,17600000.0
2008-06-12 23:48:00,1.24571,1.24599,1.24557,1.24598,29800000.0
2008-06-12 23:49:00,1.2461,1.24617,1.24573,1.24576,18400000.0
2008-06-12 23:50:00,1.24581,1.24583,1.24553,1.24571,7400000.0
2008-06-12 23:51:00,1.24562,1.24578,1.24516,1.24565,19600000.0
2008-06-12 23:52:00,1.24568,1.24568,1.24538,1.24563,13000000.0
2008-06-12 23:53:00,1.24566,1.246,1.24561,1.24569,8800000.0
2008-06-12 23:54:00,1.24577,1.24619,1.24549,1.24587,19800000.0
2008-06-12 23:55:00,1.24599,1.24621,1.24576,1.24593,9400000.0
2008-06-12 23:56:00,1.24578,1.24619,1.24578,1.24591,17400000.0
2008-06-12 23:57:00,1.2464,1.2464,1.2464,1.2464,8200000.0
2008-06-12 23:58:00,1.24566,1.24618,1.24566,1.24575,8200000.0
2008-06-12 23:59:00,1.24527,1.24572,1.24527,1.24572,13400000.0
2008-06-13 00:00:00,1.24582,1.24615,1.24582,1.24615,12800000.0
2008-06-13 00:01:00,1.24624,1.24624,1.24576,1.24607,18000000.0
2008-06-13 00:02:00,1.24642,1.24696,1.24636,1.24636,17200000.0
2008-06-13 00:03:00,1.24659,1.24686,1.24643,1.24663,20200000.0
2008-06-13 00:04:00,1.24642,1.24682,1.24618,1.24618,16800000.0
2008-06-13 00:05:00,1.24637,1.2469,1.24632,1.24635,17200000.0
2008-06-13 00:06:00,1.247,1.247,1.2468,1.2469,12200000.0
2008-06-13 00:07:00,1.24661,1.24665,1.24646,1.24656,12200000.0
2008-06-13 00:08:00,1.2468,1.2469,1.2468,1.2469,15400000.0
2008-06-13 00:09:00,1.24704,1.24712,1.24667,1.24682,15400000.0
2008-06-13 00:10:00,1.24692,1.24712,1.24663,1.24712,15800000.0
2008-06-13 00:11:00,1.24682,1.24682,1.24667,1.24667,5400000.0
2008-06-13 00:12:00,1.24675,1.24675,1.24636,1.24661,21000000.0
2008-06-13 00:13:00,1.24655,1.24685,1.24645,1.24652,20800000.0
2008-06-13 00:14:00,1.24651,1.24675,1.24646,1.24651,15200000.0
2008-06-13 00:15:00,1.24681,1.2469,1.24651,1.2469,8400000.0
2008-06-13 00:16:00,1.24661,1.24683,1.24654,1.24683,17800000.0
2008-06-13 00:17:00,1.2472,1.2473,1.2471,1.2473,12600000.0
2008-06-13 00:18:00,1.24673,1.24742,1.2466,1.24742,12600000.0
2008-06-13 00:19:00,1.24709,1.24714,1.24689,1.24714,10400000.0
2008-06-13 00:20:00,1.24696,1.24726,1.24685,1.24685,14200000.0
2008-06-13 00:21:00,1.24664,1.24704,1.24664,1.24695,7400000.0
2008-06-13 00:22:00,1.24686,1.24697,1.24657,1.24657,5800000.0
2008-06-13 00:23:00,1.24679,1.24705,1.24653,1.24675,16600000.0
2008-06-13 00:24:00,1.247,1.2476,1.247,1.2476,11400000.0
2008-06-13 00:25:00,1.24718,1.24718,1.24638,1.24638,11400000.0
2008-06-13 00:26:00,1.24655,1.24699,1.24655,1.24669,4600000.0
2008-06-13 00:27:00,1.24652,1.24712,1.24635,1.24648,17800000.0
2008-06-13 00:28:00,1.24626,1.24653,1.24621,1.24653,15200000.0
2008-06-13 00:29:00,1.24637,1.24689,1.24624,1.2466,22000000.0
2008-06-13 00:30:00,1.24595,1.24615,1.24587,1.24615,23600000.0
2008-06-13 00:31:00,1.24578,1.24611,1.24563,1.24566,17200000.0
2008-06-13 00:32:00,1.24576,1.24615,1.24576,1.24615,5600000.0
2008-06-13 00:33:00,1.24616,1.24616,1.24586,1.24597,24600000.0
2008-06-13 00:34:00,1.24593,1.24646,1.24593,1.24645,18200000.0
2008-06-13 00:35:00,1.24662,1.2468,1.24634,1.2468,13600000.0
2008-06-13 00:36:00,1.24583,1.24712,1.24583,1.24666,9800000.0
2008-06-13 00:37:00,1.24668,1.2469,1.24648,1.24648,22900000.0
2008-06-13 00:38:00,1.24618,1.2465,1.24617,1.24617,11600000.0
2008-06-13 00:39:00,1.24623,1.24678,1.24623,1.2465,11400000.0
2008-06-13 00:40:00,1.24582,1.24596,1.2456,1.2456,13200000.0
2008-06-13 00:41:00,1.24572,1.24592,1.24531,1.24566,22600000.0
2008-06-13 00:42:00,1.24581,1.24621,1.24581,1.24595,24800000.0
2008-06-13 00:43:00,1.24615,1.24669,1.24615,1.24669,9000000.0
2008-06-13 00:44:00,1.24713,1.24714,1.24651,1.24654,18000000.0
2008-06-13 00:45:00,1.24466,1.24811,1.24466,1.24811,18600000.0
2008-06-13 00:46:00,1.2488,1.2488,1.24732,1.24732,13000000.0
2008-06-13 00:47:00,1.24773,1.24917,1.24773,1.24917,3600000.0
2008-06-13 00:48:00,1.24901,1.24967,1.24901,1.24967,10400000.0
2008-06-13 00:49:00,1.24975,1.24986,1.24948,1.24986,4200000.0
2008-06-13 00:50:00,1.24926,1.24946,1.24886,1.24886,13000000.0
2008-06-13 00:51:00,1.24894,1.24894,1.24848,1.24878,25800000.0
2008-06-13 00:52:00,1.24877,1.24892,1.24821,1.24821,6800000.0
2008-06-13 00:53:00,1.24862,1.24909,1.24852,1.24872,12800000.0
2008-06-13 00:54:00,1.2475,1.24823,1.24741,1.24809,13400000.0
2008-06-13 00:55:00,1.2481,1.24848,1.24795,1.24795,10400000.0
2008-06-13 00:56:00,1.24754,1.24781,1.24727,1.24739,24600000.0
2008-06-13 00:57:00,1.2477,1.24824,1.2477,1.24824,15800000.0
2008-06-13 00:58:00,1.24811,1.24854,1.24798,1.24854,6800000.0
2008-06-13 00:59:00,1.24835,1.24867,1.24821,1.24821,11200000.0
2008-06-13 01:00:00,1.24859,1.24924,1.24859,1.24872,6200000.0
2008-06-13 01:01:00,1.24936,1.24958,1.24897,1.24929,13600000.0
2008-06-13 01:02:00,1.24977,1.2499,1.24949,1.24969,17600000.0
2008-06-13 01:03:00,1.25019,1.25033,1.24983,1.25018,16400000.0
2008-06-13 01:04:00,1.25057,1.25102,1.25048,1.25102,6800000.0
2008-06-13 01:05:00,1.2511,1.2511,1.2509,1.2509,6800000.0
2008-06-13 01:06:00,1.25051,1.2508,1.24974,1.24974,6800000.0
2008-06-13 01:07:00,1.2493,1.24958,1.2493,1.24958,2600000.0
2008-06-13 01:08:00,1.2505,1.2505,1.2502,1.2502,10400000.0
2008-06-13 01:09:00,1.24999,1.2501,1.2496,1.2496,10400000.0
2008-06-13 01:10:00,1.24971,1.24971,1.2491,1.2491,17400000.0
2008-06-13 01:11:00,1.24907,1.24942,1.24897,1.24898,15800000.0
2008-06-13 01:12:00,1.24885,1.24885,1.24838,1.24877,16400000.0
2008-06-13 01:13:00,1.24855,1.24865,1.24827,1.24836,18800000.0
2008-06-13 01:14:00,1.2491,1.2492,1.249,1.2491,3200000.0
2008-06-13 01:15:00,1.2492,1.2492,1.2491,1.2491,3200000.0
2008-06-13 01:16:00,1.24873,1.24873,1.24854,1.24854,3200000.0
2008-06-13 01:17:00,1.2491,1.2492,1.249,1.2492,19200000.0
2008-06-13 01:18:00,1.24861,1.24893,1.24833,1.24879,19200000.0
2008-06-13 01:19:00,1.24866,1.24906,1.24854,1.24906,16600000.0
2008-06-13 01:20:00,1.24839,1.24856,1.24813,1.24813,17400000.0
2008-06-13 01:21:00,1.24839,1.2486,1.24828,1.24828,12800000.0
2008-06-13 01:22:00,1.24848,1.24853,1.24832,1.24841,16800000.0
2008-06-13 01:23:00,1.24842,1.24856,1.24841,1.24856,3600000.0
2008-06-13 01:24:00,1.2485,1.24852,1.24802,1.24802,12800000.0
2008-06-13 01:25:00,1.24848,1.24882,1.24817,1.24873,17400000.0
2008-06-13 01:26:00,1.24859,1.24885,1.24847,1.24862,15800000.0
2008-06-13 01:27:00,1.24904,1.24938,1.24899,1.24907,7400000.0
2008-06-13 01:28:00,1.24894,1.24914,1.2486,1.24882,17400000.0
2008-06-13 01:29:00,1.24859,1.24901,1.24855,1.24882,7600000.0
2008-06-13 01:30:00,1.24871,1.24871,1.24837,1.24837,4200000.0
2008-06-13 01:31:00,1.2482,1.2486,1.24815,1.2486,12200000.0
2008-06-13 01:32:00,1.2492,1.2492,1.2492,1.2492,15200000.0
2008-06-13 01:33:00,1.2491,1.2492,1.2491,1.2491,15200000.0
2008-06-13 01:37:00,1.249,1.249,1.249,1.249,15200000.0
2008-06-13 01:38:00,1.2491,1.2491,1.249,1.249,15200000.0
2008-06-13 01:39:00,1.2491,1.2492,1.249,1.2491,15200000.0
2008-06-13 01:40:00,1.24867,1.24913,1.24847,1.24847,15200000.0
2008-06-13 01:41:00,1.24861,1.24898,1.24851,1.24873,10800000.0
2008-06-13 01:42:00,1.24888,1.2494,1.24858,1.24892,11600000.0
2008-06-13 01:43:00,1.2485,1.2497,1.2485,1.2497,30800000.0
2008-06-13 01:44:00,1.2496,1.2498,1.2496,1.2498,9600000.0
2008-06-13 01:45:00,1.24942,1.24969,1.24942,1.24957,9600000.0
2008-06-13 01:46:00,1.24986,1.24998,1.24943,1.2497,31400000.0
2008-06-13 01:47:00,1.24975,1.24992,1.24958,1.24961,6200000.0
2008-06-13 01:48:00,1.24952,1.24952,1.24944,1.24944,2600000.0
2008-06-13 01:49:00,1.24972,1.24981,1.2493,1.24955,18800000.0
2008-06-13 01:51:00,1.2491,1.24954,1.24892,1.24922,27800000.0
2008-06-13 01:52:00,1.24892,1.24947,1.24892,1.24922,12000000.0
2008-06-13 01:53:00,1.24963,1.24971,1.24923,1.24923,14400000.0
2008-06-13 01:54:00,1.24921,1.24971,1.24906,1.24967,13600000.0
2008-06-13 01:55:00,1.24976,1.24983,1.2494,1.24961,16400000.0
2008-06-13 01:56:00,1.2498,1.25,1.2498,1.2498,17200000.0
2008-06-13 01:57:00,1.24924,1.24955,1.24912,1.24912,17200000.0
2008-06-13 01:58:00,1.24922,1.24927,1.24894,1.24898,9000000.0
2008-06-13 01:59:00,1.24945,1.24997,1.2494,1.2494,21000000.0
2008-06-13 02:00:00,1.24932,1.24978,1.24928,1.24972,18600000.0
2008-06-13 02:01:00,1.24967,1.24988,1.24952,1.24988,15400000.0
2008-06-13 02:02:00,1.24996,1.24996,1.24946,1.24946,9400000.0
2008-06-13 02:03:00,1.24987,1.24987,1.24939,1.24983,12400000.0
2008-06-13 02:04:00,1.25005,1.25005,1.24919,1.24933,11200000.0
2008-06-13 02:05:00,1.24999,1.24999,1.24964,1.24998,13000000.0
2008-06-13 02:06:00,1.25005,1.25015,1.24977,1.24983,12400000.0
2008-06-13 02:07:00,1.24994,1.25057,1.24994,1.25007,12400000.0
2008-06-13 02:08:00,1.25002,1.25045,1.25002,1.25045,6800000.0
2008-06-13 02:09:00,1.25017,1.25065,1.24986,1.25028,22200000.0
2008-06-13 02:10:00,1.25,1.25028,1.24964,1.24988,12400000.0
2008-06-13 02:11:00,1.24971,1.25017,1.24971,1.24971,13800000.0
2008-06-13 02:12:00,1.2501,1.2501,1.24973,1.24996,13600000.0
2008-06-13 02:13:00,1.25017,1.25017,1.24988,1.24988,2000000.0
2008-06-13 02:14:00,1.25029,1.25029,1.24981,1.24992,24400000.0
2008-06-13 02:15:00,1.24977,1.25004,1.24977,1.24995,11800000.0
2008-06-13 02:16:00,1.24954,1.24968,1.24939,1.2495,17400000.0
2008-06-13 02:17:00,1.24942,1.24995,1.24925,1.2496,85800000.0
2008-06-13 02:18:00,1.24963,1.24963,1.24944,1.24944,3200000.0
2008-06-13 02:19:00,1.25017,1.25019,1.24997,1.25019,11200000.0
2008-06-13 02:20:00,1.25061,1.25061,1.24996,1.25015,18200000.0
2008-06-13 02:21:00,1.24995,1.25026,1.24992,1.25026,17200000.0
2008-06-13 02:22:00,1.25013,1.25026,1.24991,1.24991,6800000.0
2008-06-13 02:23:00,1.24993,1.24993,1.24951,1.2497,11200000.0
2008-06-13 02:24:00,1.25,1.25,1.24936,1.24944,30000000.0
2008-06-13 02:25:00,1.24946,1.2501,1.24934,1.24995,13200000.0
2008-06-13 02:26:00,1.2504,1.2508,1.2504,1.2506,9200000.0
2008-06-13 02:27:00,1.25019,1.25019,1.24988,1.25004,9200000.0
2008-06-13 02:28:00,1.24993,1.24997,1.24944,1.24975,13900000.0
2008-06-13 02:29:00,1.24998,1.25049,1.24993,1.25,10000000.0
2008-06-13 02:30:00,1.24988,1.24988,1.24984,1.24984,2600000.0
2008-06-13 02:31:00,1.24989,1.25024,1.24971,1.2499,17600000.0
2008-06-13 02:32:00,1.25002,1.25023,1.24979,1.25018,7600000.0
2008-06-13 02:33:00,1.24974,1.25025,1.24966,1.24982,12200000.0
2008-06-13 02:34:00,1.24977,1.24992,1.2496,1.24962,18400000.0
2008-06-13 02:35:00,1.25007,1.25007,1.24947,1.24947,10000000.0
2008-06-13 02:36:00,1.24977,1.24977,1.24934,1.24939,15600000.0
2008-06-13 02:38:00,1.24908,1.2493,1.24893,1.2493,6800000.0
2008-06-13 02:39:00,1.24945,1.24959,1.24915,1.24959,7800000.0
2008-06-13 02:40:00,1.2498,1.25,1.2498,1.25,2000000.0
2008-06-13 02:41:00,1.24929,1.24931,1.24929,1.24931,2000000.0
2008-06-13 02:42:00,1.24911,1.24968,1.24894,1.24968,18000000.0
2008-06-13 02:43:00,1.24944,1.24944,1.24938,1.24938,2600000.0
2008-06-13 02:44:00,1.24928,1.24957,1.24928,1.24947,6200000.0
2008-06-13 02:45:00,1.24968,1.2498,1.24945,1.2498,10000000.0
2008-06-13 02:46:00,1.24932,1.24957,1.24921,1.24921,19000000.0
2008-06-13 02:47:00,1.24967,1.24969,1.24913,1.2494,66800000.0
2008-06-13 02:48:00,1.24933,1.24949,1.24925,1.24949,27600000.0
2008-06-13 02:49:00,1.24978,1.24978,1.24939,1.24947,8400000.0
2008-06-13 02:50:00,1.2498,1.25,1.2498,1.2498,8400000.0
2008-06-13 02:51:00,1.24942,1.24954,1.24931,1.24936,8400000.0
2008-06-13 02:52:00,1.2501,1.2501,1.25,1.25,17800000.0
2008-06-13 02:53:00,1.24953,1.24982,1.24952,1.24959,17800000.0
2008-06-13 02:54:00,1.24978,1.25019,1.24943,1.24943,14800000.0
2008-06-13 02:55:00,1.24981,1.24981,1.24963,1.24964,4600000.0
2008-06-13 02:56:00,1.24981,1.24981,1.24933,1.24963,25400000.0
2008-06-13 02:57:00,1.24964,1.25013,1.24964,1.25013,20400000.0
2008-06-13 02:58:00,1.24999,1.24999,1.24955,1.24977,23600000.0
2008-06-13 02:59:00,1.24975,1.25011,1.24951,1.25011,24200000.0
2008-06-13 03:00:00,1.24984,1.2501,1.24984,1.25003,6600000.0
2008-06-13 03:01:00,1.2507,1.2508,1.2507,1.2507,5600000.0
2008-06-13 03:02:00,1.25014,1.25014,1.24994,1.24994,5600000.0
2008-06-13 03:03:00,1.25046,1.25076,1.25039,1.25039,18600000.0
2008-06-13 03:04:00,1.25025,1.25025,1.24959,1.24978,11200000.0
2008-06-13 03:05:00,1.25002,1.25032,1.24989,1.25032,13400000.0
2008-06-13 03:06:00,1.25027,1.25027,1.24943,1.24966,12000000.0
2008-06-13 03:07:00,1.2503,1.2503,1.2502,1.2502,8000000.0
2008-06-13 03:08:00,1.24943,1.24945,1.24925,1.24928,8000000.0
2008-06-13 03:09:00,1.24957,1.24989,1.2495,1.24989,11000000.0
2008-06-13 03:10:00,1.24982,1.24987,1.24953,1.24962,16800000.0
2008-06-13 03:11:00,1.24954,1.24954,1.24916,1.24942,27000000.0
2008-06-13 03:12:00,1.24953,1.24967,1.2492,1.24937,23200000.0
2008-06-13 03:13:00,1.24921,1.24923,1.24882,1.24899,9400000.0
2008-06-13 03:14:00,1.24895,1.24916,1.24858,1.24858,11800000.0
2008-06-13 03:15:00,1.24831,1.2491,1.24831,1.2491,19000000.0
2008-06-13 03:16:00,1.24924,1.24968,1.2492,1.24959,14600000.0
2008-06-13 03:17:00,1.24937,1.24974,1.24893,1.24893,12400000.0
2008-06-13 03:18:00,1.24889,1.24897,1.24863,1.2487,11200000.0
2008-06-13 03:19:00,1.24884,1.24911,1.24875,1.24897,41600000.0
2008-06-13 03:20:00,1.24946,1.24946,1.24894,1.24912,13000000.0
2008-06-13 03:21:00,1.24955,1.24955,1.24907,1.24914,7800000.0
2008-06-13 03:22:00,1.24889,1.24936,1.24888,1.24928,16800000.0
2008-06-13 03:23:00,1.24921,1.24958,1.24921,1.24958,3200000.0
2008-06-13 03:24:00,1.24905,1.24951,1.24904,1.24908,16800000.0
2008-06-13 03:25:00,1.24881,1.24948,1.24881,1.24948,6600000.0
2008-06-13 03:26:00,1.24891,1.24942,1.24891,1.24942,7200000.0
2008-06-13 03:27:00,1.24928,1.24972,1.24928,1.24928,8600000.0
2008-06-13 03:28:00,1.24905,1.24931,1.24905,1.24931,21400000.0
2008-06-13 03:29:00,1.24966,1.24985,1.24936,1.24936,17400000.0
2008-06-13 03:30:00,1.24942,1.2498,1.24942,1.24966,17000000.0
2008-06-13 03:31:00,1.24947,1.24949,1.24928,1.24935,13400000.0
2008-06-13 03:32:00,1.24917,1.24917,1.24911,1.24911,2600000.0
2008-06-13 03:33:00,1.24938,1.24938,1.24879,1.24933,15400000.0
2008-06-13 03:34:00,1.24948,1.24963,1.24941,1.24948,11200000.0
2008-06-13 03:35:00,1.2498,1.25,1.2498,1.2498,27000000.0
2008-06-13 03:36:00,1.24951,1.2496,1.24914,1.24914,27000000.0
2008-06-13 03:37:00,1.24903,1.24954,1.24897,1.24954,19500000.0
2008-06-13 03:38:00,1.2496,1.24966,1.24913,1.24931,18800000.0
2008-06-13 03:39:00,1.24959,1.24978,1.24942,1.2495,11200000.0
2008-06-13 03:40:00,1.24953,1.24966,1.2494,1.24944,16200000.0
2008-06-13 03:41:00,1.24957,1.24988,1.24956,1.24969,5200000.0
2008-06-13 03:42:00,1.24971,1.25001,1.24928,1.24948,12000000.0
2008-06-13 03:43:00,1.2499,1.2499,1.2498,1.2498,23800000.0
2008-06-13 03:44:00,1.24956,1.25008,1.24948,1.24948,23800000.0
2008-06-13 03:45:00,1.2497,1.25005,1.2497,1.25005,7800000.0
2008-06-13 03:46:00,1.2503,1.2504,1.2502,1.2504,10000000.0
2008-06-13 03:47:00,1.25002,1.25044,1.25002,1.25017,10000000.0
2008-06-13 03:48:00,1.25008,1.25042,1.25008,1.25031,11400000.0
2008-06-13 03:49:00,1.25063,1.25063,1.25027,1.25042,6200000.0
2008-06-13 03:50:00,1.2497,1.24991,1.24954,1.24954,11000000.0
2008-06-13 03:51:00,1.25035,1.25061,1.24989,1.2502,14600000.0
2008-06-13 03:52:00,1.25026,1.25042,1.24992,1.25017,14400000.0
2008-06-13 03:53:00,1.25014,1.25015,1.25005,1.25015,4800000.0
2008-06-13 03:54:00,1.25012,1.25027,1.24998,1.25013,11000000.0
2008-06-13 03:55:00,1.25027,1.25055,1.25006,1.25014,17400000.0
2008-06-13 03:56:00,1.25008,1.25009,1.24969,1.24991,9400000.0
2008-06-13 03:57:00,1.25008,1.25026,1.24997,1.25026,13400000.0
2008-06-13 03:58:00,1.25003,1.25037,1.24993,1.25037,16000000.0
2008-06-13 03:59:00,1.25037,1.2506,1.25016,1.25016,12200000.0
2008-06-13 04:00:00,1.2506,1.2508,1.2506,1.2508,7000000.0
2008-06-13 04:01:00,1.2503,1.25044,1.25007,1.25012,7000000.0
2008-06-13 04:02:00,1.25046,1.25072,1.25013,1.25055,10400000.0
2008-06-13 04:03:00,1.25035,1.25076,1.2498,1.25017,14200000.0
2008-06-13 04:04:00,1.24996,1.25026,1.24996,1.25026,2600000.0
2008-06-13 04:05:00,1.25035,1.25054,1.2501,1.25043,11600000.0
2008-06-13 04:06:00,1.25016,1.25017,1.25016,1.25017,4800000.0
2008-06-13 04:07:00,1.2502,1.25031,1.24968,1.25019,15200000.0
2008-06-13 04:08:00,1.25024,1.25048,1.25024,1.25048,2600000.0
2008-06-13 04:09:00,1.25017,1.25079,1.25017,1.25079,2600000.0
2008-06-13 04:10:00,1.25031,1.25031,1.24995,1.25011,10000000.0
2008-06-13 04:11:00,1.25033,1.2506,1.24991,1.25021,12200000.0
2008-06-13 04:12:00,1.25028,1.25072,1.25026,1.25072,9000000.0
2008-06-13 04:13:00,1.25033,1.25071,1.25033,1.25043,11200000.0
2008-06-13 04:14:00,1.2503,1.25071,1.25027,1.25063,7600000.0
2008-06-13 04:15:00,1.2507,1.25108,1.25057,1.25057,8800000.0
2008-06-13 04:16:00,1.25081,1.25086,1.25039,1.25085,16400000.0
2008-06-13 04:18:00,1.25072,1.25116,1.25065,1.25079,15800000.0
2008-06-13 04:19:00,1.25087,1.25087,1.25073,1.25073,5000000.0
2008-06-13 04:20:00,1.25105,1.25118,1.25105,1.25109,12400000.0
2008-06-13 04:21:00,1.25098,1.25105,1.25063,1.25078,17000000.0
2008-06-13 04:22:00,1.2512,1.2513,1.2511,1.2512,4200000.0
2008-06-13 04:23:00,1.25066,1.25084,1.25066,1.25084,4200000.0
2008-06-13 04:24:00,1.25046,1.25046,1.25024,1.25035,12600000.0
2008-06-13 04:25:00,1.2509,1.2511,1.2508,1.251,13800000.0
2008-06-13 04:26:00,1.25003,1.25038,1.25003,1.25033,13800000.0
2008-06-13 04:27:00,1.25034,1.25064,1.25018,1.25018,18000000.0
2008-06-13 04:28:00,1.25028,1.25063,1.25021,1.25038,18000000.0
2008-06-13 04:29:00,1.2508,1.2509,1.2508,1.2508,5600000.0
2008-06-13 04:30:00,1.25042,1.25042,1.25001,1.25022,5600000.0
2008-06-13 04:31:00,1.25057,1.25057,1.25012,1.25034,14200000.0
2008-06-13 04:32:00,1.25053,1.25053,1.25031,1.25049,18600000.0
2008-06-13 04:33:00,1.25019,1.25036,1.25014,1.25019,13000000.0
2008-06-13 04:34:00,1.25072,1.25075,1.25052,1.25052,24400000.0
2008-06-13 04:35:00,1.25012,1.25055,1.25004,1.25046,22400000.0
2008-06-13 04:36:00,1.2509,1.2511,1.2509,1.2509,14400000.0
2008-06-13 04:37:00,1.25041,1.25041,1.25011,1.25013,14400000.0
2008-06-13 04:38:00,1.25017,1.25045,1.24986,1.25027,18800000.0
2008-06-13 04:39:00,1.25025,1.25054,1.24985,1.2505,17000000.0
2008-06-13 04:41:00,1.25015,1.25034,1.25007,1.25026,22000000.0
2008-06-13 04:42:00,1.25018,1.25018,1.24968,1.24968,16400000.0
2008-06-13 04:43:00,1.24989,1.24989,1.24949,1.24949,10400000.0
2008-06-13 04:44:00,1.2498,1.2498,1.24939,1.24979,7000000.0
2008-06-13 04:45:00,1.2499,1.25014,1.24966,1.24992,15400000.0
2008-06-13 04:47:00,1.24964,1.24985,1.24964,1.24985,2600000.0
2008-06-13 04:48:00,1.2504,1.2504,1.2503,1.2503,7800000.0
2008-06-13 04:49:00,1.24969,1.24987,1.24965,1.24982,7800000.0
2008-06-13 04:50:00,1.2502,1.2503,1.2502,1.2503,17800000.0
2008-06-13 04:51:00,1.2504,1.2504,1.2503,1.2503,17800000.0
2008-06-13 04:52:00,1.24941,1.2499,1.24941,1.24967,17800000.0
2008-06-13 04:53:00,1.24957,1.24992,1.2495,1.24989,14000000.0
2008-06-13 04:54:00,1.2502,1.2503,1.2502,1.2502,3200000.0
2008-06-13 04:55:00,1.2503,1.2504,1.2502,1.2502,3200000.0
2008-06-13 04:56:00,1.2503,1.2503,1.2503,1.2503,3200000.0
2008-06-13 04:57:00,1.24977,1.24977,1.24967,1.24967,3200000.0
2008-06-13 04:58:00,1.2502,1.2503,1.25,1.25,5200000.0
2008-06-13 04:59:00,1.24949,1.24968,1.24949,1.24968,5200000.0
2008-06-13 05:00:00,1.2497,1.2497,1.24969,1.24969,7600000.0
2008-06-13 05:01:00,1.25001,1.25005,1.24964,1.24964,15800000.0
2008-06-13 05:02:00,1.2502,1.2503,1.2502,1.2503,2600000.0
2008-06-13 05:03:00,1.24962,1.24982,1.24962,1.24982,2600000.0
2008-06-13 05:04:00,1.2498,1.2501,1.2498,1.24983,21600000.0
2008-06-13 05:05:00,1.24984,1.25019,1.24984,1.24991,8000000.0
2008-06-13 05:06:00,1.24977,1.24985,1.24938,1.24985,9400000.0
2008-06-13 05:07:00,1.2503,1.2504,1.2502,1.2504,4200000.0
2008-06-13 05:08:00,1.25009,1.25009,1.24947,1.24972,4200000.0
2008-06-13 05:09:00,1.24992,1.24992,1.24963,1.24988,11000000.0
2008-06-13 05:10:00,1.24995,1.25078,1.24995,1.25037,10800000.0
2008-06-13 05:11:00,1.25061,1.25086,1.25029,1.25076,11400000.0
2008-06-13 05:12:00,1.25109,1.25166,1.25109,1.25149,10800000.0
2008-06-13 05:13:00,1.25183,1.25183,1.25127,1.25141,22800000.0
2008-06-13 05:14:00,1.25148,1.25199,1.25148,1.25173,7800000.0
2008-06-13 05:15:00,1.25125,1.252,1.25125,1.25147,22800000.0
2008-06-13 05:16:00,1.25191,1.25191,1.25114,1.25114,13400000.0
2008-06-13 05:17:00,1.2513,1.25173,1.25101,1.25151,26600000.0
2008-06-13 05:18:00,1.25179,1.25234,1.25179,1.25214,10200000.0
2008-06-13 05:19:00,1.25204,1.2523,1.25204,1.25227,6200000.0
2008-06-13 05:20:00,1.25214,1.25252,1.25211,1.25211,10000000.0
2008-06-13 05:21:00,1.2517,1.25238,1.2517,1.25223,7600000.0
2008-06-13 05:22:00,1.25256,1.25259,1.25244,1.25247,14000000.0
2008-06-13 05:23:00,1.25232,1.2525,1.25213,1.25242,8400000.0
2008-06-13 05:24:00,1.2523,1.25262,1.25211,1.25262,22000000.0
2008-06-13 05:25:00,1.25247,1.25295,1.25247,1.25295,12800000.0
2008-06-13 05:26:00,1.25264,1.25328,1.25246,1.25282,15800000.0
2008-06-13 05:27:00,1.25302,1.25302,1.25266,1.25279,13800000.0
2008-06-13 05:28:00,1.25243,1.2525,1.25243,1.2525,6800000.0
2008-06-13 05:29:00,1.25266,1.2527,1.2524,1.25267,7400000.0
2008-06-13 05:30:00,1.25257,1.25301,1.25257,1.25264,7400000.0
2008-06-13 05:31:00,1.25239,1.2526,1.25239,1.25252,5800000.0
2008-06-13 05:32:00,1.25248,1.25287,1.25242,1.25287,7800000.0
2008-06-13 05:33:00,1.25238,1.25238,1.25187,1.25205,8400000.0
2008-06-13 05:34:00,1.25225,1.25246,1.25225,1.25233,11000000.0
2008-06-13 05:35:00,1.25223,1.25223,1.25143,1.25143,12800000.0
2008-06-13 05:36:00,1.25155,1.25186,1.25152,1.25156,15900000.0
2008-06-13 05:37:00,1.2515,1.25177,1.2515,1.25177,7400000.0
2008-06-13 05:38:00,1.2518,1.2521,1.2518,1.2521,10000000.0
2008-06-13 05:39:00,1.25186,1.25197,1.25166,1.25197,19400000.0
2008-06-13 05:40:00,1.25186,1.25213,1.25186,1.25207,18800000.0
2008-06-13 05:41:00,1.25246,1.25246,1.25207,1.25207,12200000.0
2008-06-13 05:42:00,1.25226,1.25239,1.25177,1.25177,21200000.0
2008-06-13 05:43:00,1.25247,1.25281,1.25206,1.25281,8400000.0
2008-06-13 05:44:00,1.25244,1.25253,1.25244,1.25253,2600000.0
2008-06-13 05:45:00,1.25248,1.25295,1.25248,1.25295,9600000.0
2008-06-13 05:46:00,1.253,1.253,1.25196,1.25227,19400000.0
2008-06-13 05:47:00,1.25235,1.2527,1.25226,1.25226,7200000.0
2008-06-13 05:48:00,1.25205,1.25234,1.25167,1.25234,91800000.0
2008-06-13 05:49:00,1.25253,1.25283,1.25253,1.25278,7400000.0
2008-06-13 05:50:00,1.25272,1.25272,1.25266,1.25266,4800000.0
2008-06-13 05:51:00,1.2528,1.253,1.2528,1.253,8000000.0
2008-06-13 05:52:00,1.2525,1.25253,1.25202,1.25223,8000000.0
2008-06-13 05:53:00,1.2519,1.25266,1.2519,1.25266,10400000.0
2008-06-13 05:54:00,1.25238,1.25305,1.25238,1.25256,10800000.0
2008-06-13 05:55:00,1.25275,1.25289,1.25242,1.25249,11800000.0
2008-06-13 05:56:00,1.2531,1.2531,1.2529,1.2531,9000000.0
2008-06-13 05:57:00,1.25246,1.25246,1.25146,1.25235,9000000.0
2008-06-13 05:58:00,1.25268,1.25268,1.25214,1.25246,21200000.0
2008-06-13 05:59:00,1.25292,1.25292,1.25241,1.25245,21600000.0
2008-06-13 06:01:00,1.2531,1.2531,1.253,1.2531,11200000.0
2008-06-13 06:02:00,1.25272,1.25292,1.25264,1.25264,11200000.0
2008-06-13 06:03:00,1.2528,1.2528,1.25246,1.25252,16800000.0
2008-06-13 06:04:00,1.25238,1.25278,1.25238,1.25254,11400000.0
2008-06-13 06:05:00,1.25299,1.25299,1.25227,1.25227,9400000.0
2008-06-13 06:06:00,1.25211,1.25222,1.25171,1.25171,6600000.0
2008-06-13 06:07:00,1.25152,1.25152,1.25111,1.25111,6200000.0
2008-06-13 06:08:00,1.25091,1.25099,1.25087,1.25087,19200000.0
2008-06-13 06:09:00,1.25104,1.25139,1.25104,1.25139,2600000.0
2008-06-13 06:10:00,1.25131,1.25153,1.25124,1.25141,25200000.0
2008-06-13 06:11:00,1.25121,1.25164,1.25121,1.25161,9000000.0
2008-06-13 06:12:00,1.25206,1.25217,1.25177,1.25182,9800000.0
2008-06-13 06:13:00,1.25181,1.25181,1.25097,1.25129,11000000.0
2008-06-13 06:14:00,1.25093,1.25111,1.25082,1.25105,13800000.0
2008-06-13 06:15:00,1.25125,1.25125,1.25092,1.25104,13000000.0
2008-06-13 06:16:00,1.25147,1.25147,1.25122,1.25123,5600000.0
2008-06-13 06:17:00,1.25152,1.25152,1.25103,1.25103,26600000.0
2008-06-13 06:18:00,1.25118,1.25118,1.25076,1.25098,9400000.0
2008-06-13 06:19:00,1.25113,1.25138,1.25113,1.25113,17200000.0
2008-06-13 06:20:00,1.25107,1.25124,1.25107,1.25123,8200000.0
2008-06-13 06:21:00,1.25111,1.25111,1.25039,1.25091,24000000.0
2008-06-13 06:22:00,1.25094,1.25102,1.25094,1.25102,5200000.0
2008-06-13 06:23:00,1.2513,1.2513,1.2513,1.2513,19000000.0
2008-06-13 06:24:00,1.25104,1.25177,1.25075,1.25126,19000000.0
2008-06-13 06:25:00,1.25154,1.25171,1.25124,1.25142,82800000.0
2008-06-13 06:26:00,1.2517,1.2517,1.2517,1.2517,19600000.0
2008-06-13 06:28:00,1.25135,1.25146,1.25093,1.25144,19600000.0
2008-06-13 06:29:00,1.25119,1.2515,1.25102,1.25141,14400000.0
2008-06-13 06:30:00,1.2513,1.2515,1.2513,1.2515,24600000.0
2008-06-13 06:31:00,1.25132,1.25138,1.25094,1.25138,24600000.0
2008-06-13 06:32:00,1.25155,1.25194,1.25137,1.25194,11000000.0
2008-06-13 06:33:00,1.25155,1.252,1.25142,1.25155,18400000.0
2008-06-13 06:34:00,1.2515,1.2517,1.2515,1.2517,5200000.0
2008-06-13 06:36:00,1.2513,1.25173,1.25119,1.25173,5200000.0
2008-06-13 06:37:00,1.25177,1.25177,1.25139,1.25148,3600000.0
2008-06-13 06:38:00,1.25163,1.25182,1.25119,1.25146,16000000.0
2008-06-13 06:39:00,1.25169,1.25174,1.25149,1.25174,7800000.0
2008-06-13 06:40:00,1.25159,1.252,1.25143,1.25163,21200000.0
2008-06-13 06:41:00,1.25162,1.25162,1.25089,1.25119,13000000.0
2008-06-13 06:42:00,1.2519,1.2519,1.2519,1.2519,16000000.0
2008-06-13 06:43:00,1.2513,1.25181,1.2512,1.25181,16000000.0
2008-06-13 06:44:00,1.25154,1.25174,1.25133,1.25133,8800000.0
2008-06-13 06:45:00,1.2517,1.2519,1.2517,1.2519,6800000.0
2008-06-13 06:46:00,1.25151,1.25164,1.25112,1.2512,6800000.0
2008-06-13 06:47:00,1.25151,1.25188,1.25151,1.25188,11800000.0
2008-06-13 06:48:00,1.25171,1.25171,1.25112,1.25112,15400000.0
2008-06-13 06:49:00,1.25156,1.25159,1.25139,1.25139,5200000.0
2008-06-13 06:51:00,1.25136,1.25163,1.25112,1.25163,18000000.0
2008-06-13 06:53:00,1.25103,1.25142,1.25103,1.25125,5800000.0
2008-06-13 06:54:00,1.25136,1.25138,1.25109,1.25138,6400000.0
2008-06-13 06:55:00,1.25159,1.25179,1.25114,1.25114,15200000.0
2008-06-13 06:56:00,1.25167,1.25167,1.25142,1.25142,9600000.0
2008-06-13 06:57:00,1.25132,1.25149,1.25128,1.25142,12200000.0
2008-06-13 06:59:00,1.2517,1.2517,1.2517,1.2517,23400000.0
2008-06-13 07:00:00,1.25115,1.25142,1.25101,1.25142,23400000.0
2008-06-13 07:01:00,1.25164,1.25164,1.25127,1.2515,8600000.0
2008-06-13 07:02:00,1.25111,1.25111,1.25034,1.25045,12600000.0
2008-06-13 07:03:00,1.25055,1.25107,1.25055,1.25078,16000000.0
2008-06-13 07:04:00,1.25072,1.25108,1.25068,1.2509,18200000.0
2008-06-13 07:05:00,1.25082,1.2513,1.25082,1.2513,14600000.0
2008-06-13 07:06:00,1.2514,1.25174,1.25129,1.25174,18000000.0
2008-06-13 07:07:00,1.25115,1.25169,1.25108,1.25108,20400000.0
2008-06-13 07:08:00,1.25061,1.25114,1.25061,1.25094,10400000.0
2008-06-13 07:09:00,1.25097,1.25138,1.25083,1.25138,18600000.0
2008-06-13 07:10:00,1.25129,1.2517,1.25129,1.25137,9000000.0
2008-06-13 07:11:00,1.25111,1.25154,1.25084,1.25132,18600000.0
2008-06-13 07:12:00,1.2513,1.25155,1.25119,1.25155,9200000.0
2008-06-13 07:13:00,1.25162,1.25188,1.25135,1.25135,11000000.0
2008-06-13 07:14:00,1.25174,1.25174,1.25116,1.25134,24400000.0
2008-06-13 07:15:00,1.25131,1.25164,1.25119,1.25164,11200000.0
2008-06-13 07:16:00,1.25152,1.25205,1.25145,1.2519,8400000.0
2008-06-13 07:17:00,1.25171,1.25217,1.2513,1.25217,9400000.0
2008-06-13 07:18:00,1.25172,1.25172,1.25143,1.25157,12800000.0
2008-06-13 07:19:00,1.25178,1.2519,1.25156,1.25156,18000000.0
2008-06-13 07:20:00,1.25153,1.25194,1.25137,1.25187,18800000.0
2008-06-13 07:21:00,1.25161,1.25187,1.25144,1.25144,14600000.0
2008-06-13 07:22:00,1.25133,1.2519,1.25133,1.25159,10800000.0
2008-06-13 07:23:00,1.25186,1.25202,1.25152,1.25169,8400000.0
2008-06-13 07:24:00,1.25136,1.25152,1.25098,1.25098,13800000.0
2008-06-13 07:25:00,1.25081,1.25081,1.25064,1.25064,10400000.0
2008-06-13 07:26:00,1.25123,1.2514,1.251,1.25106,18600000.0
2008-06-13 07:27:00,1.25117,1.25161,1.25117,1.2516,8000000.0
2008-06-13 07:28:00,1.25168,1.25204,1.25167,1.25176,9600000.0
2008-06-13 07:29:00,1.25162,1.25202,1.25137,1.25137,13200000.0
2008-06-13 07:30:00,1.25176,1.25176,1.25144,1.25144,19600000.0
2008-06-13 07:31:00,1.25184,1.25184,1.25166,1.25167,6200000.0
2008-06-13 07:32:00,1.25173,1.25183,1.25157,1.25172,6400000.0
2008-06-13 07:33:00,1.25221,1.25221,1.2516,1.2521,9600000.0
2008-06-13 07:34:00,1.2519,1.25236,1.25169,1.25169,10400000.0
2008-06-13 07:35:00,1.25158,1.25212,1.25109,1.25212,17400000.0
2008-06-13 07:36:00,1.25179,1.25208,1.25179,1.25185,12400000.0
2008-06-13 07:37:00,1.25144,1.25171,1.2514,1.25141,5000000.0
2008-06-13 07:39:00,1.25135,1.25156,1.25097,1.25156,12600000.0
2008-06-13 07:40:00,1.2517,1.2517,1.25161,1.25161,3200000.0
2008-06-13 07:41:00,1.2517,1.25194,1.25142,1.25177,20400000.0
2008-06-13 07:42:00,1.2516,1.25162,1.25104,1.25109,18600000.0
2008-06-13 07:43:00,1.25126,1.25143,1.25122,1.25143,4600000.0
2008-06-13 07:44:00,1.25095,1.25161,1.25095,1.25121,26800000.0
2008-06-13 07:45:00,1.25148,1.25195,1.25132,1.25157,11800000.0
2008-06-13 07:46:00,1.25147,1.25186,1.25147,1.25174,10000000.0
2008-06-13 07:47:00,1.25137,1.25182,1.25136,1.25141,5800000.0
2008-06-13 07:48:00,1.25081,1.25147,1.25081,1.25117,8800000.0
2008-06-13 07:49:00,1.2508,1.2514,1.25068,1.2514,9400000.0
2008-06-13 07:50:00,1.25136,1.25184,1.25086,1.25153,76800000.0
2008-06-13 07:51:00,1.2515,1.25174,1.25148,1.25162,11400000.0
2008-06-13 07:52:00,1.25181,1.25219,1.25165,1.25185,11600000.0
2008-06-13 07:53:00,1.25192,1.25199,1.2516,1.2516,24600000.0
2008-06-13 07:54:00,1.2517,1.25199,1.2517,1.25199,5600000.0
2008-06-13 07:56:00,1.25155,1.2518,1.25146,1.25148,21400000.0
2008-06-13 07:57:00,1.25142,1.25192,1.25135,1.25187,12000000.0
2008-06-13 07:58:00,1.25233,1.25233,1.25165,1.25176,15400000.0
2008-06-13 07:59:00,1.25208,1.25208,1.25161,1.25189,13200000.0
2008-06-13 08:00:00,1.25211,1.25269,1.25174,1.25209,9600000.0
2008-06-13 08:01:00,1.25211,1.25254,1.25204,1.25219,11800000.0
2008-06-13 08:02:00,1.25204,1.25204,1.25134,1.25134,8400000.0
2008-06-13 08:03:00,1.25113,1.25151,1.25107,1.25151,41000000.0
2008-06-13 08:04:00,1.25191,1.25203,1.25175,1.25181,25600000.0
2008-06-13 08:05:00,1.25141,1.25141,1.25117,1.25117,7800000.0
2008-06-13 08:06:00,1.25101,1.25128,1.25101,1.25119,4200000.0
2008-06-13 08:07:00,1.25091,1.25121,1.25091,1.25113,5600000.0
2008-06-13 08:08:00,1.25094,1.25131,1.25094,1.25125,11000000.0
2008-06-13 08:09:00,1.25127,1.25139,1.2512,1.2512,17000000.0
2008-06-13 08:10:00,1.25152,1.25178,1.25142,1.25142,12300000.0
2008-06-13 08:11:00,1.25119,1.2517,1.25119,1.25142,23800000.0
2008-06-13 08:12:00,1.25142,1.25148,1.2511,1.25148,7200000.0
2008-06-13 08:13:00,1.25082,1.25126,1.25082,1.25093,7400000.0
2008-06-13 08:14:00,1.25104,1.25175,1.25104,1.25175,22600000.0
2008-06-13 08:15:00,1.25143,1.25196,1.25114,1.25119,27400000.0
2008-06-13 08:16:00,1.25134,1.25169,1.25107,1.25107,18400000.0
2008-06-13 08:17:00,1.25114,1.25119,1.25076,1.25081,13200000.0
2008-06-13 08:18:00,1.2505,1.25094,1.2505,1.2506,19600000.0
2008-06-13 08:19:00,1.25019,1.25034,1.24984,1.25034,16400000.0
2008-06-13 08:20:00,1.25032,1.25067,1.25029,1.25029,18400000.0
2008-06-13 08:21:00,1.2508,1.2509,1.2507,1.2509,18600000.0
2008-06-13 08:22:00,1.25038,1.25074,1.25038,1.2506,18600000.0
2008-06-13 08:23:00,1.25103,1.25103,1.25054,1.25054,8600000.0
2008-06-13 08:24:00,1.25029,1.25078,1.25023,1.25046,23800000.0
2008-06-13 08:25:00,1.25004,1.25034,1.24972,1.25034,8200000.0
2008-06-13 08:26:00,1.25057,1.25057,1.25006,1.25043,11400000.0
2008-06-13 08:27:00,1.25036,1.25089,1.24975,1.25087,79200000.0
2008-06-13 08:28:00,1.25024,1.25031,1.24965,1.24965,13000000.0
2008-06-13 08:29:00,1.24977,1.25048,1.24957,1.24983,17800000.0
2008-06-13 08:30:00,1.25018,1.25018,1.24932,1.24938,14200000.0
2008-06-13 08:31:00,1.24972,1.25016,1.24963,1.24973,9200000.0
2008-06-13 08:32:00,1.24978,1.25006,1.24974,1.24985,10800000.0
2008-06-13 08:33:00,1.24998,1.25031,1.24998,1.25031,3200000.0
2008-06-13 08:34:00,1.25022,1.25022,1.24997,1.24997,5800000.0
2008-06-13 08:35:00,1.24988,1.25011,1.24988,1.25001,8400000.0
2008-06-13 08:36:00,1.24988,1.25016,1.24984,1.25016,5600000.0
2008-06-13 08:37:00,1.24983,1.25027,1.24983,1.25012,14800000.0
2008-06-13 08:38:00,1.25013,1.25028,1.25013,1.25028,3400000.0
2008-06-13 08:39:00,1.25008,1.25082,1.25008,1.25023,10800000.0
2008-06-13 08:40:00,1.25041,1.25076,1.25041,1.25048,8800000.0
2008-06-13 08:41:00,1.25097,1.25097,1.2503,1.25092,7400000.0
2008-06-13 08:42:00,1.25018,1.25018,1.24982,1.24985,6800000.0
2008-06-13 08:43:00,1.25022,1.25067,1.24995,1.25046,13200000.0
2008-06-13 08:44:00,1.25032,1.25052,1.25023,1.25032,23400000.0
2008-06-13 08:45:00,1.25002,1.25044,1.25002,1.25016,10800000.0
2008-06-13 08:46:00,1.2503,1.25083,1.2502,1.25068,9400000.0
2008-06-13 08:47:00,1.25024,1.2505,1.24973,1.25026,19400000.0
2008-06-13 08:48:00,1.25021,1.25053,1.24978,1.25008,91200000.0
2008-06-13 08:49:00,1.24993,1.25021,1.24978,1.24986,15200000.0
2008-06-13 08:50:00,1.24973,1.24974,1.24914,1.24948,15800000.0
2008-06-13 08:51:00,1.24929,1.24962,1.24916,1.24959,63800000.0
2008-06-13 08:52:00,1.2496,1.2497,1.24954,1.24954,3000000.0
2008-06-13 08:53:00,1.24977,1.25041,1.24977,1.24982,126200000.0
2008-06-13 08:54:00,1.25027,1.2504,1.25008,1.25038,23600000.0
2008-06-13 08:55:00,1.2503,1.25078,1.2503,1.25033,21600000.0
2008-06-13 08:56:00,1.25025,1.25066,1.25022,1.25032,15800000.0
2008-06-13 08:57:00,1.25049,1.25049,1.25019,1.25019,10400000.0
2008-06-13 08:58:00,1.25007,1.25052,1.25001,1.25028,13200000.0
2008-06-13 08:59:00,1.25042,1.2512,1.25042,1.25083,122600000.0
2008-06-13 09:00:00,1.25056,1.25062,1.2502,1.25032,119800000.0
2008-06-13 09:01:00,1.2507,1.2507,1.25004,1.25006,5600000.0
2008-06-13 09:02:00,1.25025,1.25025,1.24975,1.25001,15000000.0
2008-06-13 09:03:00,1.25012,1.25056,1.24998,1.25056,7400000.0
2008-06-13 09:04:00,1.25041,1.25055,1.25013,1.25049,14800000.0
2008-06-13 09:05:00,1.25071,1.25081,1.25062,1.25073,9200000.0
2008-06-13 09:06:00,1.25055,1.25099,1.25044,1.25052,14800000.0
2008-06-13 09:07:00,1.25034,1.25034,1.24993,1.24993,10200000.0
2008-06-13 09:08:00,1.25034,1.25042,1.25012,1.25038,9200000.0
2008-06-13 09:09:00,1.25065,1.25065,1.25028,1.25042,14600000.0
2008-06-13 09:10:00,1.25033,1.25083,1.25033,1.25048,11600000.0
2008-06-13 09:11:00,1.25024,1.2509,1.25002,1.25047,11200000.0
2008-06-13 09:12:00,1.25056,1.25062,1.25047,1.25062,10000000.0
2008-06-13 09:13:00,1.2508,1.2508,1.25042,1.25062,10800000.0
2008-06-13 09:14:00,1.25071,1.25071,1.25,1.25003,24200000.0
2008-06-13 09:15:00,1.25022,1.25022,1.24991,1.25016,20600000.0
2008-06-13 09:16:00,1.24977,1.25023,1.24977,1.24993,13800000.0
2008-06-13 09:17:00,1.25009,1.25032,1.25006,1.25009,8200000.0
2008-06-13 09:18:00,1.25,1.25033,1.24983,1.25004,16400000.0
2008-06-13 09:19:00,1.25032,1.25032,1.24994,1.25024,11200000.0
2008-06-13 09:20:00,1.25009,1.25043,1.24998,1.25001,15400000.0
2008-06-13 09:21:00,1.25011,1.25022,1.24971,1.24971,11400000.0
2008-06-13 09:22:00,1.25017,1.25022,1.24984,1.25005,10200000.0
2008-06-13 09:23:00,1.2506,1.2507,1.2506,1.2506,17200000.0
2008-06-13 09:24:00,1.25013,1.25026,1.25012,1.25026,17200000.0
2008-06-13 09:25:00,1.25006,1.25038,1.24998,1.2502,28800000.0
2008-06-13 09:26:00,1.25055,1.25055,1.2497,1.24987,12800000.0
2008-06-13 09:27:00,1.25002,1.2504,1.24976,1.24983,18400000.0
2008-06-13 09:28:00,1.2503,1.2504,1.2503,1.2503,6400000.0
2008-06-13 09:29:00,1.2504,1.2504,1.2502,1.2503,6400000.0
2008-06-13 09:30:00,1.24972,1.25027,1.24972,1.25027,6400000.0
2008-06-13 09:31:00,1.24971,1.24999,1.24948,1.24984,11400000.0
2008-06-13 09:32:00,1.24969,1.24969,1.24948,1.24949,8400000.0
2008-06-13 09:33:00,1.24942,1.24964,1.24942,1.24959,8400000.0
2008-06-13 09:34:00,1.24926,1.24963,1.24919,1.24926,17000000.0
2008-06-13 09:35:00,1.2493,1.24964,1.2493,1.24964,15200000.0
2008-06-13 09:36:00,1.24999,1.25017,1.24926,1.25004,64800000.0
2008-06-13 09:37:00,1.25018,1.25052,1.24947,1.24976,125400000.0
2008-06-13 09:38:00,1.2495,1.24957,1.24926,1.24926,7800000.0
2008-06-13 09:39:00,1.24936,1.24982,1.24929,1.24955,76000000.0
2008-06-13 09:40:00,1.24974,1.24978,1.24934,1.24934,11600000.0
2008-06-13 09:42:00,1.24949,1.24957,1.24929,1.24929,6800000.0
2008-06-13 09:43:00,1.24947,1.24966,1.24906,1.24947,11600000.0
2008-06-13 09:44:00,1.24937,1.24971,1.24905,1.24971,10400000.0
2008-06-13 09:45:00,1.24901,1.24951,1.24895,1.24911,12000000.0
2008-06-13 09:46:00,1.24914,1.24927,1.24914,1.24927,2600000.0
2008-06-13 09:47:00,1.24935,1.2494,1.24925,1.2494,12400000.0
2008-06-13 09:48:00,1.24941,1.24969,1.24941,1.24955,12200000.0
2008-06-13 09:49:00,1.2499,1.24997,1.24945,1.24973,13000000.0
2008-06-13 09:50:00,1.24941,1.24998,1.24941,1.24943,25000000.0
2008-06-13 09:51:00,1.24928,1.24957,1.24905,1.24943,20400000.0
2008-06-13 09:52:00,1.24954,1.24954,1.24925,1.24949,8200000.0
2008-06-13 09:53:00,1.24935,1.24977,1.24927,1.24977,7800000.0
2008-06-13 09:54:00,1.24958,1.24978,1.24953,1.24967,11000000.0
2008-06-13 09:55:00,1.25033,1.25033,1.24979,1.25025,17000000.0
2008-06-13 09:56:00,1.25014,1.25037,1.24973,1.24983,99800000.0
2008-06-13 09:57:00,1.2506,1.2506,1.2504,1.2505,74400000.0
2008-06-13 09:58:00,1.25024,1.25039,1.25009,1.25028,74400000.0
2008-06-13 09:59:00,1.25,1.25035,1.24996,1.25035,5600000.0
2008-06-13 10:00:00,1.24985,1.2502,1.24944,1.24944,19400000.0
2008-06-13 10:01:00,1.2498,1.2498,1.24929,1.24929,11600000.0
2008-06-13 10:02:00,1.24996,1.25022,1.24973,1.24983,93200000.0
2008-06-13 10:03:00,1.24982,1.25087,1.24982,1.25028,99400000.0
2008-06-13 10:04:00,1.25041,1.25044,1.25023,1.25041,20200000.0
2008-06-13 10:05:00,1.25053,1.2509,1.25048,1.25065,44600000.0
2008-06-13 10:06:00,1.25086,1.25131,1.25079,1.25124,48600000.0
2008-06-13 10:07:00,1.25089,1.25143,1.25089,1.25143,12800000.0
2008-06-13 10:08:00,1.25088,1.25109,1.25084,1.25087,81400000.0
2008-06-13 10:09:00,1.25061,1.2512,1.25061,1.25116,19400000.0
2008-06-13 10:10:00,1.25137,1.25137,1.25106,1.25125,52800000.0
2008-06-13 10:11:00,1.25131,1.25143,1.25102,1.25112,90800000.0
2008-06-13 10:12:00,1.2512,1.25154,1.25099,1.25112,65600000.0
2008-06-13 10:13:00,1.251,1.25116,1.25089,1.25115,10000000.0
2008-06-13 10:14:00,1.25114,1.25114,1.2508,1.25082,32200000.0
2008-06-13 10:15:00,1.25092,1.25094,1.25043,1.25059,39800000.0
2008-06-13 10:16:00,1.25031,1.251,1.25031,1.25048,18400000.0
2008-06-13 10:17:00,1.25081,1.25093,1.25064,1.25093,7500000.0
2008-06-13 10:18:00,1.25071,1.25092,1.25071,1.25087,54600000.0
2008-06-13 10:19:00,1.25097,1.25166,1.25067,1.25138,20600000.0
2008-06-13 10:20:00,1.25063,1.25107,1.25063,1.2509,30800000.0
2008-06-13 10:21:00,1.2515,1.2515,1.2512,1.2513,22400000.0
2008-06-13 10:22:00,1.25077,1.25087,1.25057,1.25059,22400000.0
2008-06-13 10:23:00,1.25066,1.25085,1.25041,1.25043,54200000.0
2008-06-13 10:24:00,1.25071,1.25112,1.2505,1.25072,8200000.0
2008-06-13 10:25:00,1.25036,1.25081,1.25031,1.25077,13000000.0
2008-06-13 10:26:00,1.2506,1.2512,1.25047,1.25074,93100000.0
2008-06-13 10:27:00,1.25033,1.25093,1.25032,1.25093,96200000.0
2008-06-13 10:28:00,1.25051,1.25095,1.25026,1.25026,8000000.0
2008-06-13 10:29:00,1.25031,1.25047,1.25031,1.25047,6400000.0
2008-06-13 10:30:00,1.25067,1.25092,1.2503,1.2507,137300000.0
2008-06-13 10:31:00,1.2511,1.2511,1.2511,1.2511,12400000.0
2008-06-13 10:32:00,1.25064,1.25085,1.25064,1.25066,12400000.0
2008-06-13 10:33:00,1.25079,1.25137,1.25053,1.25087,128600000.0
2008-06-13 10:34:00,1.25063,1.25108,1.25031,1.25039,138200000.0
2008-06-13 10:35:00,1.25079,1.25086,1.25021,1.25026,105200000.0
2008-06-13 10:36:00,1.25078,1.25078,1.2504,1.25057,17200000.0
2008-06-13 10:37:00,1.25089,1.25111,1.25057,1.25057,10600000.0
2008-06-13 10:38:00,1.25064,1.25095,1.25064,1.2507,111400000.0
2008-06-13 10:39:00,1.25064,1.25099,1.25064,1.25078,17400000.0
2008-06-13 10:40:00,1.25088,1.25088,1.2505,1.25062,17400000.0
2008-06-13 10:41:00,1.25006,1.25083,1.25006,1.25083,11600000.0
2008-06-13 10:42:00,1.25097,1.25097,1.25029,1.25041,106300000.0
2008-06-13 10:43:00,1.2506,1.2506,1.24976,1.24976,17000000.0
2008-06-13 10:44:00,1.25066,1.25108,1.25044,1.25081,8800000.0
2008-06-13 10:45:00,1.25092,1.25104,1.25062,1.25064,16400000.0
2008-06-13 10:46:00,1.25041,1.25076,1.25038,1.25042,52800000.0
2008-06-13 10:47:00,1.25088,1.25118,1.25062,1.25114,77400000.0
2008-06-13 10:48:00,1.25084,1.25106,1.25073,1.25106,13200000.0
2008-06-13 10:49:00,1.25029,1.25052,1.25016,1.25021,85400000.0
2008-06-13 10:50:00,1.25026,1.25088,1.25026,1.25066,17000000.0
2008-06-13 10:51:00,1.2507,1.2507,1.25037,1.25069,21000000.0
2008-06-13 10:52:00,1.25041,1.25082,1.24985,1.24996,85200000.0
2008-06-13 10:53:00,1.25021,1.25031,1.24974,1.25022,26800000.0
2008-06-13 10:54:00,1.25038,1.25049,1.25038,1.25049,2600000.0
2008-06-13 10:55:00,1.25043,1.25094,1.25043,1.25089,121600000.0
2008-06-13 10:56:00,1.25122,1.25122,1.25067,1.25067,10600000.0
2008-06-13 10:57:00,1.25043,1.25076,1.25024,1.25062,25400000.0
2008-06-13 10:58:00,1.25073,1.25084,1.25048,1.25084,10000000.0
2008-06-13 10:59:00,1.25089,1.25105,1.25074,1.25082,10800000.0
2008-06-13 11:00:00,1.25052,1.2508,1.25033,1.25033,21500000.0
2008-06-13 11:01:00,1.25052,1.25067,1.25038,1.25048,92800000.0
2008-06-13 11:02:00,1.24994,1.25003,1.24971,1.24971,65200000.0
2008-06-13 11:03:00,1.24956,1.25012,1.24956,1.2496,11000000.0
2008-06-13 11:04:00,1.24967,1.25002,1.24955,1.24976,116200000.0
2008-06-13 11:05:00,1.24984,1.24984,1.24969,1.24969,2000000.0
2008-06-13 11:06:00,1.24973,1.2499,1.24946,1.2499,77000000.0
2008-06-13 11:07:00,1.24939,1.24998,1.24939,1.24956,15000000.0
2008-06-13 11:08:00,1.2501,1.25046,1.24976,1.25014,11200000.0
2008-06-13 11:09:00,1.25014,1.25014,1.24985,1.24997,55400000.0
2008-06-13 11:10:00,1.24976,1.24977,1.24957,1.24975,43600000.0
2008-06-13 11:11:00,1.2498,1.2501,1.24972,1.24983,7400000.0
2008-06-13 11:12:00,1.2499,1.25042,1.2499,1.25005,21000000.0
2008-06-13 11:13:00,1.25046,1.2505,1.24998,1.25004,63600000.0
2008-06-13 11:14:00,1.24972,1.25032,1.24972,1.25006,7000000.0
2008-06-13 11:15:00,1.24979,1.25022,1.24979,1.24989,12600000.0
2008-06-13 11:16:00,1.24981,1.2502,1.24972,1.2502,15000000.0
2008-06-13 11:17:00,1.25029,1.25061,1.25019,1.25031,50000000.0
2008-06-13 11:18:00,1.25035,1.25045,1.25009,1.2501,10000000.0
2008-06-13 11:19:00,1.25033,1.2504,1.24989,1.24989,25200000.0
2008-06-13 11:20:00,1.25003,1.25025,1.25002,1.25002,7600000.0
2008-06-13 11:21:00,1.25058,1.25076,1.25029,1.25029,110200000.0
2008-06-13 11:22:00,1.2502,1.25039,1.2497,1.25039,11800000.0
2008-06-13 11:23:00,1.2507,1.2507,1.2506,1.2507,12400000.0
2008-06-13 11:24:00,1.25041,1.25077,1.25041,1.25074,12400000.0
2008-06-13 11:25:00,1.25064,1.25088,1.25048,1.25048,15800000.0
2008-06-13 11:26:00,1.2507,1.2508,1.2506,1.2506,15600000.0
2008-06-13 11:27:00,1.25062,1.25082,1.24997,1.25039,15600000.0
2008-06-13 11:28:00,1.25012,1.25033,1.24989,1.2503,10000000.0
2008-06-13 11:29:00,1.25066,1.25086,1.25048,1.25048,20000000.0
2008-06-13 11:30:00,1.25062,1.25062,1.25028,1.25053,9000000.0
2008-06-13 11:31:00,1.25054,1.25066,1.25014,1.25052,16200000.0
2008-06-13 11:32:00,1.25049,1.25058,1.25021,1.25027,10800000.0
2008-06-13 11:33:00,1.25079,1.25102,1.25069,1.25098,17000000.0
2008-06-13 11:34:00,1.25112,1.25125,1.25108,1.25118,10600000.0
2008-06-13 11:35:00,1.25132,1.25153,1.2513,1.25133,11000000.0
2008-06-13 11:36:00,1.25036,1.25036,1.24982,1.24982,3600000.0
2008-06-13 11:37:00,1.24989,1.24989,1.24971,1.24978,8600000.0
2008-06-13 11:38:00,1.25005,1.25045,1.24998,1.25031,81200000.0
2008-06-13 11:39:00,1.25009,1.25032,1.2496,1.25012,29200000.0
2008-06-13 11:40:00,1.25019,1.2505,1.24994,1.25025,50200000.0
2008-06-13 11:41:00,1.25007,1.25042,1.25006,1.2502,90000000.0
2008-06-13 11:42:00,1.25028,1.25044,1.2502,1.2502,15000000.0
2008-06-13 11:43:00,1.25033,1.25033,1.24987,1.24987,44400000.0
2008-06-13 11:44:00,1.25021,1.25094,1.25021,1.25055,14000000.0
2008-06-13 11:45:00,1.25093,1.25099,1.25067,1.25067,6800000.0
2008-06-13 11:46:00,1.25112,1.2512,1.2507,1.25074,12400000.0
2008-06-13 11:47:00,1.25089,1.25089,1.25031,1.25031,16000000.0
2008-06-13 11:48:00,1.25035,1.25118,1.25035,1.2506,125500000.0
2008-06-13 11:49:00,1.25069,1.25125,1.25043,1.25063,84600000.0
2008-06-13 11:50:00,1.25079,1.25138,1.25079,1.25129,11600000.0
2008-06-13 11:51:00,1.25148,1.25154,1.25125,1.25134,75000000.0
2008-06-13 11:52:00,1.25118,1.25125,1.25082,1.25121,81000000.0
2008-06-13 11:53:00,1.25117,1.25135,1.25086,1.25115,118400000.0
2008-06-13 11:54:00,1.25144,1.25157,1.25111,1.25111,14800000.0
2008-06-13 11:55:00,1.25124,1.25124,1.25077,1.25083,16600000.0
2008-06-13 11:56:00,1.25083,1.25132,1.25075,1.25116,79400000.0
2008-06-13 11:57:00,1.25137,1.25177,1.25114,1.25143,93400000.0
2008-06-13 11:58:00,1.25076,1.25146,1.25076,1.25082,18400000.0
2008-06-13 11:59:00,1.25094,1.25129,1.25074,1.25102,109000000.0
2008-06-13 12:00:00,1.25064,1.25108,1.25064,1.25091,13800000.0
2008-06-13 12:01:00,1.25127,1.25146,1.2511,1.25132,15600000.0
2008-06-13 12:02:00,1.25129,1.25129,1.25068,1.25099,10800000.0
2008-06-13 12:03:00,1.25146,1.25146,1.25081,1.25093,95400000.0
2008-06-13 12:04:00,1.25114,1.25138,1.25102,1.25102,65100000.0
2008-06-13 12:05:00,1.25087,1.25101,1.25079,1.25101,4800000.0
2008-06-13 12:06:00,1.25107,1.2514,1.25089,1.2509,103400000.0
2008-06-13 12:07:00,1.25083,1.2512,1.25083,1.2512,8200000.0
2008-06-13 12:08:00,1.25108,1.25136,1.25089,1.25136,11600000.0
2008-06-13 12:09:00,1.25065,1.25098,1.25061,1.25087,18800000.0
2008-06-13 12:10:00,1.25082,1.25086,1.25058,1.25062,55800000.0
2008-06-13 12:11:00,1.251,1.2512,1.251,1.251,16600000.0
2008-06-13 12:12:00,1.25048,1.25086,1.25031,1.25031,16600000.0
2008-06-13 12:13:00,1.25052,1.25052,1.24972,1.25019,23800000.0
2008-06-13 12:14:00,1.25009,1.25044,1.25008,1.25028,74600000.0
2008-06-13 12:15:00,1.25051,1.25089,1.2503,1.25059,100600000.0
2008-06-13 12:16:00,1.25072,1.25116,1.25063,1.25067,106000000.0
2008-06-13 12:17:00,1.25061,1.25112,1.25043,1.25112,11000000.0
2008-06-13 12:18:00,1.25099,1.25124,1.25087,1.25124,20000000.0
2008-06-13 12:19:00,1.25103,1.25168,1.25103,1.25163,7200000.0
2008-06-13 12:20:00,1.25179,1.25197,1.25141,1.25141,16400000.0
2008-06-13 12:21:00,1.25205,1.25205,1.25131,1.25192,11000000.0
2008-06-13 12:22:00,1.25138,1.25215,1.25136,1.25156,97600000.0
2008-06-13 12:23:00,1.25214,1.25218,1.25194,1.25216,13100000.0
2008-06-13 12:24:00,1.25202,1.25202,1.2517,1.2517,9600000.0
2008-06-13 12:25:00,1.25234,1.25284,1.25216,1.25284,20200000.0
2008-06-13 12:26:00,1.25327,1.25327,1.25249,1.25249,125200000.0
2008-06-13 12:27:00,1.25244,1.25255,1.25233,1.25235,14800000.0
2008-06-13 12:28:00,1.2529,1.25295,1.25272,1.25293,23000000.0
2008-06-13 12:29:00,1.25297,1.25328,1.25297,1.25303,22400000.0
2008-06-13 12:30:00,1.25302,1.2536,1.25273,1.25322,29400000.0
2008-06-13 12:31:00,1.25287,1.25313,1.25287,1.25299,8000000.0
2008-06-13 12:32:00,1.25329,1.25329,1.25293,1.25328,5600000.0
2008-06-13 12:33:00,1.25336,1.25372,1.25333,1.25342,8000000.0
2008-06-13 12:34:00,1.25348,1.2539,1.25348,1.25375,11200000.0
2008-06-13 12:35:00,1.25388,1.25434,1.25336,1.25361,10800000.0
2008-06-13 12:36:00,1.25391,1.2541,1.25371,1.2538,14600000.0
2008-06-13 12:37:00,1.25389,1.25428,1.25383,1.25395,33400000.0
2008-06-13 12:38:00,1.25457,1.25457,1.254,1.25436,26000000.0
2008-06-13 12:39:00,1.2544,1.25472,1.25421,1.25435,131200000.0
2008-06-13 12:40:00,1.25423,1.25495,1.25401,1.25471,11800000.0
2008-06-13 12:41:00,1.25464,1.25497,1.25448,1.25497,14200000.0
2008-06-13 12:42:00,1.25465,1.25481,1.25439,1.25455,9400000.0
2008-06-13 12:43:00,1.25452,1.25505,1.25452,1.25482,7400000.0
2008-06-13 12:44:00,1.25485,1.25485,1.25474,1.25474,2600000.0
2008-06-13 12:45:00,1.2541,1.25484,1.2541,1.25451,72600000.0
2008-06-13 12:46:00,1.25468,1.25496,1.25455,1.25455,94200000.0
2008-06-13 12:47:00,1.25452,1.25475,1.25433,1.25475,5600000.0
2008-06-13 12:48:00,1.25462,1.25501,1.25442,1.25443,83000000.0
2008-06-13 12:49:00,1.25397,1.2543,1.25344,1.25387,12600000.0
2008-06-13 12:50:00,1.25385,1.2541,1.25346,1.25346,22800000.0
2008-06-13 12:51:00,1.2536,1.2538,1.2536,1.2538,17400000.0
2008-06-13 12:52:00,1.25371,1.25371,1.25312,1.25336,17400000.0
2008-06-13 12:53:00,1.25361,1.25375,1.25339,1.25356,10400000.0
2008-06-13 12:54:00,1.25325,1.25346,1.25291,1.25292,19800000.0
2008-06-13 12:55:00,1.25346,1.2539,1.25346,1.2539,56400000.0
2008-06-13 12:56:00,1.25375,1.25394,1.2533,1.25365,9400000.0
2008-06-13 12:57:00,1.25389,1.25404,1.25357,1.25357,16400000.0
2008-06-13 12:58:00,1.2542,1.2543,1.254,1.2543,17200000.0
2008-06-13 12:59:00,1.2544,1.2544,1.254,1.2543,17200000.0
2008-06-13 13:00:00,1.25398,1.25415,1.25367,1.25375,17200000.0
2008-06-13 13:01:00,1.25393,1.25419,1.25368,1.25381,23200000.0
2008-06-13 13:02:00,1.25373,1.25411,1.25372,1.25404,12800000.0
2008-06-13 13:03:00,1.25384,1.25385,1.25356,1.25384,18000000.0
2008-06-13 13:04:00,1.25386,1.25389,1.25344,1.2537,15000000.0
2008-06-13 13:05:00,1.25365,1.25396,1.25356,1.25356,30000000.0
2008-06-13 13:06:00,1.2536,1.25385,1.25352,1.2537,7400000.0
2008-06-13 13:07:00,1.25369,1.25409,1.2536,1.2536,16400000.0
2008-06-13 13:08:00,1.25356,1.2537,1.25344,1.2537,6800000.0
2008-06-13 13:09:00,1.2538,1.2542,1.2538,1.254,28800000.0
2008-06-13 13:10:00,1.25371,1.25422,1.25362,1.25372,28800000.0
2008-06-13 13:11:00,1.25352,1.25365,1.2534,1.2535,68800000.0
2008-06-13 13:12:00,1.25346,1.25392,1.25346,1.25392,26300000.0
2008-06-13 13:13:00,1.25387,1.25389,1.25345,1.25345,15000000.0
2008-06-13 13:14:00,1.25316,1.25361,1.25307,1.25338,12600000.0
2008-06-13 13:15:00,1.25328,1.2535,1.25312,1.25323,10800000.0
2008-06-13 13:16:00,1.25349,1.254,1.25349,1.254,26400000.0
2008-06-13 13:17:00,1.25344,1.25395,1.25335,1.25367,16200000.0
2008-06-13 13:18:00,1.25371,1.25431,1.25358,1.25375,52200000.0
2008-06-13 13:19:00,1.25375,1.25386,1.25321,1.25361,28200000.0
2008-06-13 13:20:00,1.2538,1.2538,1.25318,1.25349,18000000.0
2008-06-13 13:21:00,1.25375,1.25414,1.25371,1.25405,24400000.0
2008-06-13 13:22:00,1.25396,1.25445,1.25375,1.25375,22400000.0
2008-06-13 13:23:00,1.25369,1.25423,1.25367,1.25412,76200000.0
2008-06-13 13:24:00,1.25415,1.25415,1.2536,1.2536,10400000.0
2008-06-13 13:25:00,1.25374,1.2542,1.25373,1.25378,78000000.0
2008-06-13 13:26:00,1.25401,1.25457,1.25401,1.25457,17000000.0
2008-06-13 13:27:00,1.25395,1.25418,1.25395,1.25418,5800000.0
2008-06-13 13:28:00,1.25425,1.25464,1.25425,1.25441,18600000.0
2008-06-13 13:29:00,1.25443,1.25447,1.25426,1.25426,32800000.0
2008-06-13 13:30:00,1.25439,1.25447,1.25434,1.25434,33200000.0
2008-06-13 13:31:00,1.25449,1.25467,1.25421,1.25435,10000000.0
2008-06-13 13:32:00,1.25432,1.25432,1.25406,1.25427,19800000.0
2008-06-13 13:33:00,1.25396,1.2546,1.25396,1.25418,8800000.0
2008-06-13 13:34:00,1.25451,1.25485,1.2542,1.25428,21400000.0
2008-06-13 13:35:00,1.25443,1.25487,1.25436,1.25487,28000000.0
2008-06-13 13:36:00,1.25443,1.25473,1.25434,1.25443,11000000.0
2008-06-13 13:37:00,1.2547,1.2547,1.25428,1.25432,6800000.0
2008-06-13 13:38:00,1.25438,1.25438,1.25424,1.2543,6800000.0
2008-06-13 13:39:00,1.25427,1.25427,1.25383,1.25383,26800000.0
2008-06-13 13:40:00,1.254,1.254,1.25353,1.25371,43200000.0
2008-06-13 13:41:00,1.25366,1.254,1.25335,1.25353,13600000.0
2008-06-13 13:42:00,1.25365,1.25395,1.25365,1.25388,18600000.0
2008-06-13 13:43:00,1.25398,1.25423,1.25378,1.25386,17600000.0
2008-06-13 13:44:00,1.25394,1.25394,1.25362,1.25386,21800000.0
2008-06-13 13:45:00,1.25403,1.25403,1.25345,1.25345,20600000.0
2008-06-13 13:46:00,1.25338,1.25338,1.25325,1.25338,7000000.0
2008-06-13 13:47:00,1.25388,1.2539,1.25379,1.25381,15200000.0
2008-06-13 13:48:00,1.25395,1.25431,1.25395,1.25421,18000000.0
2008-06-13 13:49:00,1.25413,1.2542,1.25382,1.25382,10200000.0
2008-06-13 13:50:00,1.2546,1.2547,1.2544,1.2544,31200000.0
2008-06-13 13:51:00,1.25399,1.25445,1.25398,1.25426,31200000.0
2008-06-13 13:52:00,1.25398,1.25434,1.25397,1.25434,13000000.0
2008-06-13 13:53:00,1.25437,1.25437,1.25382,1.25408,12000000.0
2008-06-13 13:54:00,1.25363,1.25379,1.25363,1.25366,12400000.0
2008-06-13 13:55:00,1.2542,1.2542,1.254,1.2542,10400000.0
2008-06-13 13:56:00,1.25406,1.25406,1.25379,1.25395,10400000.0
2008-06-13 13:57:00,1.25329,1.25396,1.25329,1.25341,15000000.0
2008-06-13 13:58:00,1.25324,1.25349,1.25293,1.25349,8000000.0
2008-06-13 13:59:00,1.25329,1.25329,1.25288,1.25305,26400000.0
2008-06-13 14:00:00,1.25299,1.25329,1.25273,1.25303,72200000.0
2008-06-13 14:01:00,1.2533,1.25386,1.2533,1.25356,81400000.0
2008-06-13 14:02:00,1.25309,1.25336,1.25281,1.25313,22400000.0
2008-06-13 14:03:00,1.25289,1.25357,1.25275,1.25309,15800000.0
2008-06-13 14:04:00,1.25343,1.25343,1.25281,1.25283,13200000.0
2008-06-13 14:05:00,1.25304,1.25304,1.25279,1.25279,3600000.0
2008-06-13 14:06:00,1.25322,1.25322,1.25293,1.25307,15800000.0
2008-06-13 14:07:00,1.253,1.25304,1.25275,1.25304,17200000.0
2008-06-13 14:08:00,1.25298,1.25317,1.25279,1.25317,10000000.0
2008-06-13 14:09:00,1.25309,1.25335,1.253,1.25335,25000000.0
2008-06-13 14:10:00,1.25289,1.25325,1.25263,1.25292,13000000.0
2008-06-13 14:11:00,1.2532,1.25352,1.25308,1.25337,16600000.0
2008-06-13 14:12:00,1.25334,1.25359,1.2532,1.2535,8600000.0
2008-06-13 14:13:00,1.25308,1.25339,1.25297,1.25297,25600000.0
2008-06-13 14:14:00,1.25319,1.25319,1.25277,1.25297,15600000.0
2008-06-13 14:15:00,1.2533,1.2533,1.25287,1.25294,22000000.0
2008-06-13 14:16:00,1.2533,1.25343,1.2532,1.25343,14200000.0
2008-06-13 14:17:00,1.25358,1.25358,1.25278,1.25285,11200000.0
2008-06-13 14:18:00,1.25278,1.25301,1.25261,1.25283,14600000.0
2008-06-13 14:19:00,1.2534,1.2534,1.2533,1.2534,15800000.0
2008-06-13 14:20:00,1.25307,1.25346,1.25307,1.25346,15800000.0
2008-06-13 14:21:00,1.25316,1.25347,1.25307,1.25347,16200000.0
2008-06-13 14:22:00,1.25356,1.25356,1.25281,1.25311,11600000.0
2008-06-13 14:23:00,1.25318,1.25338,1.25282,1.25295,11000000.0
2008-06-13 14:24:00,1.25305,1.25351,1.25301,1.25325,10800000.0
2008-06-13 14:25:00,1.25307,1.25344,1.25301,1.25302,10000000.0
2008-06-13 14:26:00,1.25303,1.25315,1.25303,1.25308,3600000.0
2008-06-13 14:27:00,1.25344,1.25379,1.25305,1.25364,34200000.0
2008-06-13 14:28:00,1.25322,1.25355,1.25287,1.25287,18800000.0
2008-06-13 14:29:00,1.25292,1.25311,1.25284,1.25293,17600000.0
2008-06-13 14:30:00,1.25279,1.25314,1.25257,1.25294,13000000.0
2008-06-13 14:31:00,1.25239,1.25297,1.25239,1.25294,58000000.0
2008-06-13 14:32:00,1.25343,1.25354,1.25289,1.25329,15600000.0
2008-06-13 14:33:00,1.2532,1.2532,1.25268,1.25309,23800000.0
2008-06-13 14:34:00,1.25262,1.25262,1.25178,1.25251,18200000.0
2008-06-13 14:35:00,1.25245,1.25246,1.25205,1.25246,19400000.0
2008-06-13 14:36:00,1.25268,1.25285,1.25229,1.25273,17400000.0
2008-06-13 14:37:00,1.25265,1.25316,1.25247,1.25258,15400000.0
2008-06-13 14:38:00,1.2532,1.2533,1.2531,1.2532,10000000.0
2008-06-13 14:39:00,1.25255,1.25271,1.25198,1.25198,10000000.0
2008-06-13 14:40:00,1.25189,1.2522,1.25165,1.25202,15000000.0
2008-06-13 14:41:00,1.25194,1.25194,1.25159,1.25193,12400000.0
2008-06-13 14:42:00,1.25212,1.25237,1.25207,1.25234,22400000.0
2008-06-13 14:43:00,1.25221,1.25267,1.25221,1.25223,17600000.0
2008-06-13 14:44:00,1.25239,1.25241,1.25205,1.2522,16800000.0
2008-06-13 14:45:00,1.25218,1.25242,1.25218,1.25218,19600000.0
2008-06-13 14:46:00,1.25236,1.25246,1.25199,1.25199,7200000.0
2008-06-13 14:47:00,1.25187,1.25187,1.25149,1.25165,35700000.0
2008-06-13 14:48:00,1.25199,1.25244,1.25162,1.25186,9000000.0
2008-06-13 14:49:00,1.25118,1.25118,1.25084,1.25113,6200000.0
2008-06-13 14:50:00,1.25112,1.25132,1.25093,1.25118,61800000.0
2008-06-13 14:51:00,1.25134,1.25183,1.25131,1.25149,65400000.0
2008-06-13 14:52:00,1.2521,1.2521,1.2517,1.2517,65000000.0
2008-06-13 14:53:00,1.25144,1.25191,1.25137,1.25191,65000000.0
2008-06-13 14:54:00,1.25203,1.25254,1.25167,1.25167,5600000.0
2008-06-13 14:55:00,1.25215,1.25238,1.25212,1.25212,9600000.0
2008-06-13 14:56:00,1.25167,1.25198,1.25108,1.25108,146000000.0
2008-06-13 14:57:00,1.25088,1.25145,1.25088,1.25127,123000000.0
2008-06-13 14:58:00,1.25148,1.25192,1.25122,1.25144,71600000.0
2008-06-13 14:59:00,1.25106,1.25106,1.25058,1.25058,13600000.0
2008-06-13 15:00:00,1.25029,1.25075,1.24998,1.25052,10600000.0
2008-06-13 15:01:00,1.25083,1.25106,1.25083,1.25097,21800000.0
2008-06-13 15:02:00,1.25096,1.25119,1.25096,1.25115,17200000.0
2008-06-13 15:03:00,1.25111,1.25162,1.25109,1.25156,21600000.0
2008-06-13 15:04:00,1.25166,1.2517,1.25148,1.2515,65200000.0
2008-06-13 15:05:00,1.25153,1.25216,1.25153,1.2519,17800000.0
2008-06-13 15:06:00,1.25202,1.25203,1.25174,1.25203,76200000.0
2008-06-13 15:07:00,1.25205,1.25206,1.25179,1.25203,108500000.0
2008-06-13 15:08:00,1.25212,1.25244,1.25199,1.25199,33400000.0
2008-06-13 15:09:00,1.25197,1.25225,1.25197,1.25205,9600000.0
2008-06-13 15:10:00,1.25222,1.25227,1.252,1.252,20000000.0
2008-06-13 15:11:00,1.25187,1.2522,1.25187,1.25187,8000000.0
2008-06-13 15:12:00,1.25191,1.25218,1.25176,1.25176,22600000.0
2008-06-13 15:13:00,1.2518,1.25214,1.2518,1.25194,29400000.0
2008-06-13 15:14:00,1.25198,1.2521,1.25173,1.25173,50400000.0
2008-06-13 15:15:00,1.25182,1.25201,1.25173,1.25176,32000000.0
2008-06-13 15:16:00,1.25157,1.25237,1.25157,1.25237,2000000.0
2008-06-13 15:17:00,1.25257,1.25315,1.25256,1.25262,53800000.0
2008-06-13 15:18:00,1.25252,1.25324,1.25252,1.25316,20400000.0
2008-06-13 15:19:00,1.2533,1.25353,1.25275,1.25275,11000000.0
2008-06-13 15:20:00,1.25297,1.25297,1.25238,1.25242,7600000.0
2008-06-13 15:21:00,1.2528,1.25306,1.25241,1.25241,8000000.0
2008-06-13 15:22:00,1.25241,1.25241,1.25201,1.25209,12000000.0
2008-06-13 15:23:00,1.25203,1.25228,1.25194,1.25198,41000000.0
2008-06-13 15:24:00,1.25242,1.25292,1.2524,1.25284,48000000.0
2008-06-13 15:25:00,1.25256,1.25256,1.25211,1.25229,62600000.0
2008-06-13 15:26:00,1.25226,1.25226,1.25193,1.25212,9200000.0
2008-06-13 15:27:00,1.25203,1.25231,1.25186,1.25206,92000000.0
2008-06-13 15:28:00,1.2519,1.25224,1.25169,1.25218,119400000.0
2008-06-13 15:29:00,1.25201,1.25201,1.25176,1.25194,18400000.0
2008-06-13 15:30:00,1.25205,1.25209,1.25167,1.25189,5800000.0
2008-06-13 15:31:00,1.25193,1.25221,1.25166,1.25196,14000000.0
2008-06-13 15:32:00,1.25195,1.25217,1.25175,1.25175,12400000.0
2008-06-13 15:33:00,1.25199,1.25199,1.25158,1.25158,2600000.0
2008-06-13 15:34:00,1.25196,1.25262,1.25196,1.2526,137200000.0
2008-06-13 15:35:00,1.25267,1.25267,1.25212,1.25251,16600000.0
2008-06-13 15:36:00,1.25243,1.2526,1.25232,1.2526,3600000.0
2008-06-13 15:37:00,1.25261,1.25271,1.2522,1.2522,88400000.0
2008-06-13 15:38:00,1.25215,1.25263,1.25215,1.2522,6800000.0
2008-06-13 15:39:00,1.25304,1.25304,1.25217,1.25217,11400000.0
2008-06-13 15:40:00,1.25215,1.25233,1.25203,1.25232,47400000.0
2008-06-13 15:41:00,1.25215,1.25215,1.25182,1.25198,19000000.0
2008-06-13 15:42:00,1.25201,1.25204,1.25177,1.25193,14000000.0
2008-06-13 15:43:00,1.25173,1.25185,1.25156,1.25161,7200000.0
2008-06-13 15:44:00,1.25171,1.2519,1.25155,1.25175,10400000.0
2008-06-13 15:45:00,1.25151,1.25154,1.25087,1.25154,15400000.0
2008-06-13 15:46:00,1.25137,1.25155,1.25117,1.25134,7000000.0
2008-06-13 15:47:00,1.25148,1.25172,1.25115,1.25115,12200000.0
2008-06-13 15:48:00,1.25152,1.25179,1.25128,1.25161,13200000.0
2008-06-13 15:49:00,1.25144,1.25151,1.25144,1.25151,3200000.0
2008-06-13 15:50:00,1.25127,1.25161,1.25101,1.25122,20400000.0
2008-06-13 15:51:00,1.25186,1.25192,1.25168,1.25172,13400000.0
2008-06-13 15:52:00,1.25224,1.25251,1.25224,1.25238,24800000.0
2008-06-13 15:53:00,1.25264,1.25264,1.25202,1.25202,13200000.0
2008-06-13 15:54:00,1.25227,1.25227,1.25188,1.25192,11200000.0
2008-06-13 15:55:00,1.25219,1.25219,1.25172,1.25182,14600000.0
2008-06-13 15:56:00,1.25209,1.25251,1.25199,1.25209,23100000.0
2008-06-13 15:57:00,1.2522,1.25257,1.25213,1.25237,14800000.0
2008-06-13 15:58:00,1.2525,1.25259,1.25238,1.25252,7000000.0
2008-06-13 15:59:00,1.2522,1.25237,1.2518,1.25195,16700000.0
2008-06-13 16:00:00,1.2517,1.2521,1.25169,1.25205,21600000.0
2008-06-13 16:01:00,1.25189,1.25201,1.25177,1.25177,11600000.0
2008-06-13 16:02:00,1.25137,1.25206,1.25137,1.25206,9800000.0
2008-06-13 16:03:00,1.25216,1.25216,1.25168,1.25168,11400000.0
2008-06-13 16:04:00,1.25184,1.25235,1.25184,1.25195,18000000.0
2008-06-13 16:05:00,1.25208,1.25236,1.25183,1.25186,14600000.0
2008-06-13 16:06:00,1.25174,1.25234,1.2517,1.2517,16200000.0
2008-06-13 16:07:00,1.25195,1.25195,1.25153,1.25167,13200000.0
2008-06-13 16:08:00,1.25222,1.2523,1.25179,1.25192,27600000.0
2008-06-13 16:09:00,1.25186,1.25206,1.25175,1.25206,17400000.0
2008-06-13 16:10:00,1.25213,1.25213,1.25157,1.25213,13600000.0
2008-06-13 16:11:00,1.25207,1.2524,1.25184,1.2524,26000000.0
2008-06-13 16:12:00,1.25262,1.25262,1.25196,1.25245,20600000.0
2008-06-13 16:13:00,1.2519,1.2523,1.25187,1.25218,23000000.0
2008-06-13 16:14:00,1.25209,1.25221,1.25176,1.25204,18000000.0
2008-06-13 16:15:00,1.2526,1.2527,1.2524,1.2526,13600000.0
2008-06-13 16:16:00,1.25172,1.25205,1.2517,1.25191,13600000.0
2008-06-13 16:17:00,1.25239,1.25239,1.25203,1.25219,5600000.0
2008-06-13 16:18:00,1.25223,1.25271,1.25208,1.25271,10400000.0
2008-06-13 16:19:00,1.25205,1.2528,1.25205,1.2528,10000000.0
2008-06-13 16:20:00,1.25262,1.25287,1.25252,1.25252,7400000.0
2008-06-13 16:21:00,1.25288,1.25288,1.25252,1.25252,12800000.0
2008-06-13 16:22:00,1.25264,1.25266,1.25208,1.25234,10000000.0
2008-06-13 16:23:00,1.25214,1.25214,1.25164,1.25187,28500000.0
2008-06-13 16:24:00,1.25189,1.25249,1.25189,1.25249,16200000.0
2008-06-13 16:25:00,1.25244,1.25275,1.25221,1.25221,20800000.0
2008-06-13 16:26:00,1.25246,1.25262,1.25233,1.25262,18800000.0
2008-06-13 16:27:00,1.25202,1.25235,1.252,1.25223,17400000.0
2008-06-13 16:28:00,1.25234,1.25237,1.25197,1.25237,12600000.0
2008-06-13 16:29:00,1.25215,1.25253,1.25211,1.25218,13200000.0
2008-06-13 16:30:00,1.25241,1.25276,1.25217,1.25225,16600000.0
2008-06-13 16:31:00,1.25214,1.25275,1.25214,1.25235,11000000.0
2008-06-13 16:32:00,1.25241,1.25252,1.25236,1.25252,34200000.0
2008-06-13 16:33:00,1.25284,1.25284,1.2523,1.2527,18400000.0
2008-06-13 16:34:00,1.25287,1.25287,1.25229,1.25267,31200000.0
2008-06-13 16:35:00,1.25264,1.25269,1.2523,1.25238,15200000.0
2008-06-13 16:36:00,1.2529,1.2529,1.2528,1.2529,9400000.0
2008-06-13 16:37:00,1.25208,1.25318,1.25208,1.25248,9400000.0
2008-06-13 16:38:00,1.25273,1.25311,1.25262,1.25302,12400000.0
2008-06-13 16:39:00,1.25283,1.25288,1.25268,1.25268,26400000.0
2008-06-13 16:40:00,1.25271,1.25309,1.25219,1.25309,20400000.0
2008-06-13 16:41:00,1.25291,1.25291,1.25246,1.25258,20000000.0
2008-06-13 16:42:00,1.25285,1.25336,1.2528,1.25336,11400000.0
2008-06-13 16:43:00,1.25358,1.25358,1.25302,1.25323,8400000.0
2008-06-13 16:44:00,1.25334,1.25365,1.25298,1.25365,21600000.0
2008-06-13 16:45:00,1.25351,1.25379,1.25343,1.25361,11600000.0
2008-06-13 16:46:00,1.25316,1.25324,1.25288,1.25317,13800000.0
2008-06-13 16:47:00,1.25285,1.25307,1.25274,1.25274,25400000.0
2008-06-13 16:48:00,1.25255,1.25312,1.25207,1.25207,10600000.0
2008-06-13 16:49:00,1.25221,1.25221,1.25205,1.25205,7600000.0
2008-06-13 16:50:00,1.25233,1.25254,1.25209,1.25235,27600000.0
2008-06-13 16:51:00,1.25239,1.25266,1.25233,1.25241,16000000.0
2008-06-13 16:52:00,1.25244,1.25325,1.2521,1.25265,14200000.0
2008-06-13 16:53:00,1.25229,1.25287,1.25229,1.25262,14000000.0
2008-06-13 16:54:00,1.25273,1.25273,1.25233,1.25269,20600000.0
2008-06-13 16:55:00,1.25228,1.25228,1.25166,1.25204,25200000.0
2008-06-13 16:56:00,1.25213,1.25239,1.25195,1.25229,18000000.0
2008-06-13 16:57:00,1.2522,1.25299,1.2522,1.25261,6800000.0
2008-06-13 16:58:00,1.25254,1.25254,1.25201,1.25201,10000000.0
2008-06-13 16:59:00,1.25269,1.25269,1.25221,1.25244,18400000.0
2008-06-13 17:00:00,1.25234,1.25323,1.25234,1.25323,12200000.0
2008-06-13 17:01:00,1.25323,1.25355,1.25278,1.25337,9400000.0
2008-06-13 17:02:00,1.2531,1.25341,1.25293,1.25293,14800000.0
2008-06-13 17:03:00,1.2531,1.25324,1.25308,1.25313,6600000.0
2008-06-13 17:04:00,1.25302,1.25345,1.25298,1.2531,22400000.0
2008-06-13 17:05:00,1.25294,1.25353,1.25294,1.25318,16400000.0
2008-06-13 17:06:00,1.25286,1.253,1.25254,1.25254,15400000.0
2008-06-13 17:07:00,1.25273,1.2534,1.25273,1.25317,7400000.0
2008-06-13 17:08:00,1.25291,1.25308,1.25281,1.25281,17400000.0
2008-06-13 17:09:00,1.25278,1.25319,1.25276,1.25304,10200000.0
2008-06-13 17:10:00,1.25324,1.25364,1.25318,1.25357,27200000.0
2008-06-13 17:11:00,1.2539,1.25391,1.25337,1.25391,18000000.0
2008-06-13 17:12:00,1.25318,1.25336,1.25277,1.25294,20600000.0
2008-06-13 17:13:00,1.253,1.25306,1.25275,1.25275,14000000.0
2008-06-13 17:14:00,1.2532,1.2533,1.253,1.2531,11000000.0
2008-06-13 17:15:00,1.25267,1.25308,1.25239,1.25308,11000000.0
2008-06-13 17:16:00,1.25305,1.25305,1.25302,1.25302,2600000.0
2008-06-13 17:17:00,1.2531,1.2532,1.253,1.2531,20200000.0
2008-06-13 17:18:00,1.2532,1.25322,1.25277,1.25306,20200000.0
2008-06-13 17:19:00,1.25257,1.25258,1.25221,1.25221,6800000.0
2008-06-13 17:20:00,1.25199,1.25251,1.25195,1.25251,20600000.0
2008-06-13 17:21:00,1.25307,1.25325,1.25304,1.25304,24000000.0
2008-06-13 17:22:00,1.25299,1.25299,1.25196,1.25196,20600000.0
2008-06-13 17:23:00,1.25169,1.25226,1.2515,1.25153,8800000.0
2008-06-13 17:24:00,1.25133,1.25186,1.25115,1.25153,18200000.0
2008-06-13 17:25:00,1.25151,1.25187,1.25115,1.25115,11400000.0
2008-06-13 17:26:00,1.2515,1.25183,1.25127,1.25127,25200000.0
2008-06-13 17:27:00,1.2513,1.25182,1.25111,1.25132,12600000.0
2008-06-13 17:28:00,1.2511,1.25123,1.25093,1.25097,14800000.0
2008-06-13 17:29:00,1.25095,1.25133,1.25089,1.25133,16000000.0
2008-06-13 17:30:00,1.25198,1.25198,1.25155,1.25155,21400000.0
2008-06-13 17:31:00,1.25188,1.25188,1.25153,1.25153,13200000.0
2008-06-13 17:32:00,1.25147,1.25191,1.25053,1.25053,11200000.0
2008-06-13 17:33:00,1.25135,1.25177,1.25119,1.25119,24400000.0
2008-06-13 17:34:00,1.2514,1.25194,1.25127,1.25176,15400000.0
2008-06-13 17:35:00,1.25153,1.25168,1.25082,1.25085,13600000.0
2008-06-13 17:36:00,1.25114,1.25134,1.25087,1.25087,10400000.0
2008-06-13 17:37:00,1.25154,1.25154,1.25121,1.25127,17200000.0
2008-06-13 17:38:00,1.25118,1.25177,1.25118,1.25133,21000000.0
2008-06-13 17:39:00,1.25149,1.25149,1.25142,1.25145,5800000.0
2008-06-13 17:40:00,1.25124,1.25176,1.25111,1.25132,18600000.0
2008-06-13 17:41:00,1.2514,1.25159,1.25125,1.25159,10800000.0
2008-06-13 17:42:00,1.25146,1.25188,1.25146,1.25172,11400000.0
2008-06-13 17:43:00,1.25134,1.25137,1.25125,1.25125,12000000.0
2008-06-13 17:44:00,1.25163,1.2517,1.25116,1.25155,11600000.0
2008-06-13 17:45:00,1.25118,1.25168,1.25118,1.25147,27600000.0
2008-06-13 17:46:00,1.25163,1.25193,1.25149,1.2517,9400000.0
2008-06-13 17:47:00,1.25107,1.2513,1.25062,1.2513,16400000.0
2008-06-13 17:48:00,1.25149,1.25163,1.25123,1.25135,12600000.0
2008-06-13 17:49:00,1.25057,1.25089,1.25057,1.25085,11800000.0
2008-06-13 17:50:00,1.25052,1.25076,1.25043,1.25056,8800000.0
2008-06-13 17:51:00,1.25042,1.25118,1.25042,1.25055,21000000.0
2008-06-13 17:52:00,1.25092,1.25114,1.2507,1.2507,10400000.0
2008-06-13 17:53:00,1.2506,1.2511,1.2504,1.25051,18000000.0
2008-06-13 17:54:00,1.25066,1.25099,1.25053,1.25067,12400000.0
2008-06-13 17:55:00,1.25101,1.25101,1.25059,1.25082,12200000.0
2008-06-13 17:56:00,1.25079,1.25107,1.25074,1.25107,8800000.0
2008-06-13 17:57:00,1.25124,1.25126,1.25052,1.25089,12800000.0
2008-06-13 17:58:00,1.25071,1.25074,1.25055,1.25073,6800000.0
2008-06-13 17:59:00,1.25069,1.25076,1.25041,1.25041,29000000.0
2008-06-13 18:00:00,1.25033,1.25033,1.24994,1.25002,14000000.0
2008-06-13 18:01:00,1.24991,1.25038,1.24971,1.25038,16600000.0
2008-06-13 18:02:00,1.25036,1.25062,1.25003,1.25003,15600000.0
2008-06-13 18:03:00,1.25017,1.25069,1.25014,1.25057,19200000.0
2008-06-13 18:04:00,1.25005,1.25036,1.25004,1.25021,14800000.0
2008-06-13 18:05:00,1.25048,1.25048,1.24998,1.24998,24200000.0
2008-06-13 18:06:00,1.25034,1.25034,1.24994,1.25016,16400000.0
2008-06-13 18:07:00,1.2504,1.25077,1.25021,1.25042,23000000.0
2008-06-13 18:09:00,1.2505,1.2505,1.25023,1.25023,2600000.0
2008-06-13 18:10:00,1.2506,1.25071,1.2506,1.25071,5200000.0
2008-06-13 18:11:00,1.25106,1.25177,1.25098,1.25155,33000000.0
2008-06-13 18:12:00,1.25182,1.25182,1.25101,1.25125,19400000.0
2008-06-13 18:13:00,1.25138,1.25188,1.25074,1.25074,17000000.0
2008-06-13 18:14:00,1.25015,1.25087,1.25015,1.25073,28800000.0
2008-06-13 18:15:00,1.2512,1.2513,1.2512,1.2512,31200000.0
2008-06-13 18:16:00,1.25047,1.25076,1.2503,1.25067,31200000.0
2008-06-13 18:17:00,1.25052,1.25103,1.25013,1.25091,24200000.0
2008-06-13 18:18:00,1.25084,1.25084,1.25012,1.25079,21200000.0
2008-06-13 18:19:00,1.25065,1.25111,1.25065,1.25084,25200000.0
2008-06-13 18:20:00,1.25099,1.25146,1.25099,1.25146,2600000.0
2008-06-13 18:21:00,1.25124,1.25124,1.25064,1.25064,22800000.0
2008-06-13 18:22:00,1.25073,1.25099,1.25064,1.25099,8800000.0
2008-06-13 18:23:00,1.25068,1.25105,1.25068,1.25095,9000000.0
2008-06-13 18:24:00,1.25115,1.25128,1.25087,1.25092,13800000.0
2008-06-13 18:25:00,1.25083,1.25105,1.25057,1.25057,24800000.0
2008-06-13 18:26:00,1.25061,1.25113,1.25046,1.25057,14000000.0
2008-06-13 18:27:00,1.25071,1.25117,1.25065,1.25117,18200000.0
2008-06-13 18:28:00,1.25047,1.2508,1.25038,1.25068,25200000.0
2008-06-13 18:29:00,1.25042,1.25059,1.25042,1.25058,10400000.0
2008-06-13 18:30:00,1.25084,1.25098,1.25082,1.25098,25000000.0
2008-06-13 18:31:00,1.25125,1.25125,1.25072,1.2508,19000000.0
2008-06-13 18:32:00,1.25076,1.25083,1.25042,1.25058,13400000.0
2008-06-13 18:33:00,1.25019,1.25062,1.25019,1.2502,23400000.0
2008-06-13 18:34:00,1.2508,1.2509,1.2508,1.2509,22200000.0
2008-06-13 18:35:00,1.25031,1.25045,1.25019,1.25019,22200000.0
2008-06-13 18:36:00,1.25009,1.25075,1.25009,1.25063,8600000.0
2008-06-13 18:37:00,1.2512,1.2512,1.2509,1.2509,22600000.0
2008-06-13 18:38:00,1.25064,1.25096,1.25045,1.25078,22600000.0
2008-06-13 18:39:00,1.25048,1.25066,1.25033,1.25033,10400000.0
2008-06-13 18:40:00,1.25067,1.25067,1.2502,1.25034,15800000.0
2008-06-13 18:41:00,1.25012,1.25024,1.24991,1.24991,7600000.0
2008-06-13 18:42:00,1.25022,1.25088,1.25022,1.25035,14200000.0
2008-06-13 18:43:00,1.25076,1.25076,1.25032,1.25035,19200000.0
2008-06-13 18:44:00,1.25044,1.25046,1.25026,1.25046,18200000.0
2008-06-13 18:45:00,1.25031,1.25031,1.25,1.25,10800000.0
2008-06-13 18:46:00,1.25019,1.2503,1.2501,1.25023,21000000.0
2008-06-13 18:47:00,1.25058,1.25083,1.25018,1.25061,13000000.0
2008-06-13 18:48:00,1.25041,1.25041,1.24961,1.25019,11800000.0
2008-06-13 18:49:00,1.25042,1.25042,1.25016,1.25026,7400000.0
2008-06-13 18:50:00,1.2509,1.2509,1.2508,1.2508,8000000.0
2008-06-13 18:51:00,1.24986,1.25031,1.2497,1.25031,8000000.0
2008-06-13 18:52:00,1.25008,1.25021,1.24971,1.24984,19500000.0
2008-06-13 18:53:00,1.2504,1.2505,1.2504,1.2505,17800000.0
2008-06-13 18:54:00,1.24989,1.25056,1.24988,1.24991,17800000.0
2008-06-13 18:55:00,1.25029,1.25033,1.24975,1.24975,7200000.0
2008-06-13 18:56:00,1.24967,1.25008,1.24894,1.24915,26000000.0
2008-06-13 18:57:00,1.24952,1.24992,1.24943,1.24992,13200000.0
2008-06-13 18:58:00,1.24987,1.25017,1.24974,1.24989,11000000.0
2008-06-13 18:59:00,1.24985,1.24989,1.24901,1.24932,17400000.0
2008-06-13 19:00:00,1.24965,1.24992,1.24941,1.24955,13800000.0
2008-06-13 19:01:00,1.24987,1.25014,1.24958,1.24962,10400000.0
2008-06-13 19:02:00,1.24949,1.24954,1.24919,1.24924,8800000.0
2008-06-13 19:03:00,1.24871,1.24944,1.24847,1.24847,29000000.0
2008-06-13 19:04:00,1.24844,1.24913,1.24824,1.24843,21800000.0
2008-06-13 19:05:00,1.24819,1.24848,1.24811,1.24848,15200000.0
2008-06-13 19:06:00,1.24835,1.24908,1.24824,1.24908,16200000.0
2008-06-13 19:07:00,1.24879,1.24915,1.24879,1.24902,7200000.0
2008-06-13 19:08:00,1.2494,1.24971,1.24939,1.24969,12200000.0
2008-06-13 19:09:00,1.24989,1.25006,1.24971,1.2498,22400000.0
2008-06-13 19:10:00,1.24984,1.24984,1.24949,1.24964,15000000.0
2008-06-13 19:11:00,1.24924,1.24975,1.24924,1.24975,20800000.0
2008-06-13 19:12:00,1.24945,1.24955,1.24895,1.24908,13600000.0
2008-06-13 19:13:00,1.24897,1.24925,1.24897,1.24902,11400000.0
2008-06-13 19:14:00,1.24886,1.24911,1.24864,1.24864,10600000.0
2008-06-13 19:15:00,1.24873,1.24913,1.24862,1.2488,19400000.0
2008-06-13 19:16:00,1.24865,1.24865,1.24793,1.24831,5800000.0
2008-06-13 19:17:00,1.24824,1.24864,1.2481,1.24825,15200000.0
2008-06-13 19:18:00,1.24815,1.2486,1.24782,1.2486,16400000.0
2008-06-13 19:19:00,1.24851,1.24867,1.24827,1.24861,7800000.0
2008-06-13 19:20:00,1.24841,1.24842,1.24808,1.24842,8400000.0
2008-06-13 19:21:00,1.24819,1.24843,1.24819,1.24843,17800000.0
2008-06-13 19:22:00,1.24817,1.24912,1.24817,1.24889,6200000.0
2008-06-13 19:23:00,1.24908,1.24931,1.24896,1.24898,17600000.0
2008-06-13 19:24:00,1.24861,1.2495,1.24847,1.2495,8200000.0
2008-06-13 19:25:00,1.24939,1.24939,1.24887,1.24895,23400000.0
2008-06-13 19:26:00,1.24892,1.24913,1.24887,1.24906,13200000.0
2008-06-13 19:27:00,1.24923,1.24934,1.24887,1.24908,19400000.0
2008-06-13 19:28:00,1.24936,1.24956,1.24911,1.24911,13800000.0
2008-06-13 19:29:00,1.24925,1.24935,1.24904,1.24905,17200000.0
2008-06-13 19:30:00,1.24907,1.24957,1.249,1.24917,30800000.0
2008-06-13 19:31:00,1.24904,1.24954,1.24904,1.24911,12400000.0
2008-06-13 19:32:00,1.24899,1.24924,1.24887,1.24924,21400000.0
2008-06-13 19:33:00,1.24938,1.24938,1.24864,1.24928,12800000.0
2008-06-13 19:34:00,1.24891,1.24905,1.24861,1.24905,11600000.0
2008-06-13 19:35:00,1.24894,1.24925,1.24875,1.24921,9800000.0
2008-06-13 19:36:00,1.24891,1.24948,1.24879,1.24936,17500000.0
2008-06-13 19:37:00,1.24925,1.24965,1.24904,1.24964,16000000.0
2008-06-13 19:38:00,1.24975,1.24975,1.24884,1.24896,20800000.0
2008-06-13 19:40:00,1.2494,1.2496,1.2494,1.2496,15800000.0
2008-06-13 19:41:00,1.24973,1.24973,1.24911,1.2493,15800000.0
2008-06-13 19:42:00,1.2494,1.2494,1.2492,1.2494,9800000.0
2008-06-13 19:43:00,1.24887,1.24923,1.24887,1.24904,9800000.0
2008-06-13 19:44:00,1.2491,1.2491,1.24865,1.24878,16800000.0
2008-06-13 19:45:00,1.24889,1.24889,1.24867,1.24867,7200000.0
2008-06-13 19:46:00,1.24884,1.24908,1.24884,1.24885,19000000.0
2008-06-13 19:48:00,1.24892,1.2496,1.24892,1.24906,12800000.0
2008-06-13 19:49:00,1.24919,1.24941,1.24901,1.24901,8800000.0
2008-06-13 19:50:00,1.24893,1.24902,1.2488,1.24902,15400000.0
2008-06-13 19:51:00,1.2492,1.2492,1.2492,1.2492,17400000.0
2008-06-13 19:54:00,1.24915,1.24922,1.24883,1.24895,17400000.0
2008-06-13 19:55:00,1.24899,1.24927,1.24878,1.24927,13400000.0
2008-06-13 19:56:00,1.24946,1.24964,1.24926,1.2494,6000000.0
2008-06-13 19:57:00,1.24937,1.24994,1.24898,1.24937,25200000.0
2008-06-13 19:58:00,1.24958,1.24986,1.2495,1.24982,15800000.0
2008-06-13 19:59:00,1.25011,1.25042,1.24984,1.25026,16000000.0
2008-06-13 20:00:00,1.25011,1.25011,1.2497,1.24995,18000000.0
2008-06-13 20:01:00,1.25,1.25,1.2498,1.2498,15200000.0
2008-06-13 20:02:00,1.24958,1.2501,1.24958,1.24987,15200000.0
2008-06-13 20:03:00,1.24949,1.24967,1.24927,1.24967,6800000.0
2008-06-13 20:04:00,1.24917,1.24974,1.24917,1.24924,30200000.0
2008-06-13 20:06:00,1.24967,1.24998,1.24949,1.2496,9800000.0
2008-06-13 20:08:00,1.24946,1.24969,1.24946,1.24969,3600000.0
2008-06-13 20:09:00,1.2498,1.25017,1.24967,1.25017,23000000.0
2008-06-13 20:10:00,1.2504,1.2504,1.2502,1.2502,13000000.0
2008-06-13 20:11:00,1.24982,1.25001,1.24979,1.25,13000000.0
2008-06-13 20:12:00,1.24999,1.25057,1.24999,1.25045,18800000.0
2008-06-13 20:13:00,1.25007,1.25048,1.24999,1.24999,14200000.0
2008-06-13 20:14:00,1.24979,1.24989,1.24945,1.24945,10000000.0
2008-06-13 20:15:00,1.24954,1.24995,1.24954,1.24995,7200000.0
2008-06-13 20:16:00,1.24986,1.25037,1.24959,1.25023,18000000.0
2008-06-13 20:17:00,1.25004,1.25011,1.2498,1.2498,4200000.0
2008-06-13 20:18:00,1.25005,1.25016,1.24986,1.25016,28200000.0
2008-06-13 20:19:00,1.25011,1.25057,1.2501,1.25034,16000000.0
2008-06-13 20:20:00,1.25021,1.25042,1.2498,1.24988,16000000.0
2008-06-13 20:21:00,1.24997,1.24997,1.24982,1.24982,2600000.0
2008-06-13 20:23:00,1.2497,1.24996,1.2496,1.24975,13000000.0
2008-06-13 20:24:00,1.24993,1.25002,1.24939,1.24939,12200000.0
2008-06-13 20:25:00,1.25001,1.25001,1.24985,1.24985,2000000.0
2008-06-13 20:26:00,1.24971,1.24989,1.24953,1.2496,13800000.0
2008-06-13 20:27:00,1.24948,1.24992,1.24941,1.24992,5600000.0
2008-06-13 20:28:00,1.24992,1.25013,1.24963,1.24996,18200000.0
2008-06-13 20:29:00,1.249,1.24964,1.249,1.24909,12800000.0
2008-06-13 20:31:00,1.24955,1.24976,1.24955,1.24958,3600000.0
2008-06-13 20:32:00,1.24975,1.24975,1.24939,1.24939,9800000.0
2008-06-13 20:34:00,1.24946,1.2496,1.24934,1.2496,13600000.0
2008-06-13 20:36:00,1.24955,1.24974,1.24934,1.24971,10000000.0
2008-06-13 20:37:00,1.24975,1.24975,1.24973,1.24973,2600000.0
2008-06-13 20:38:00,1.24994,1.24994,1.24974,1.24975,9800000.0
2008-06-13 20:39:00,1.24997,1.25002,1.24964,1.25,5200000.0
2008-06-13 20:40:00,1.25012,1.25037,1.25005,1.25007,6800000.0
2008-06-13 20:41:00,1.25033,1.25033,1.24961,1.24984,12800000.0
2008-06-13 20:42:00,1.2504,1.2504,1.2503,1.2503,23800000.0
2008-06-13 20:43:00,1.24979,1.25025,1.2497,1.25016,23800000.0
2008-06-13 20:44:00,1.2507,1.25088,1.25011,1.25013,25600000.0
2008-06-13 20:45:00,1.24954,1.25038,1.24954,1.25038,12600000.0
2008-06-13 20:46:00,1.25017,1.25027,1.25006,1.25006,13600000.0
2008-06-13 20:47:00,1.2507,1.2508,1.2506,1.2507,20800000.0
2008-06-13 20:48:00,1.2508,1.2508,1.2507,1.2507,20800000.0
2008-06-13 20:49:00,1.25074,1.25079,1.25048,1.25052,20800000.0
2008-06-13 20:50:00,1.25073,1.25111,1.25055,1.25055,23800000.0
2008-06-13 20:51:00,1.25065,1.25073,1.25046,1.25046,22400000.0
2008-06-13 20:52:00,1.25106,1.25106,1.25067,1.25076,18600000.0
2008-06-13 20:53:00,1.25089,1.2509,1.25078,1.2509,6800000.0
2008-06-13 20:54:00,1.25112,1.25128,1.25086,1.25094,13000000.0
2008-06-13 20:55:00,1.25088,1.25102,1.25076,1.25076,9200000.0
2008-06-13 20:56:00,1.25079,1.25102,1.25062,1.25081,14200000.0
2008-06-13 20:57:00,1.2508,1.25106,1.25049,1.25067,21000000.0
2008-06-13 20:58:00,1.25078,1.25099,1.25072,1.25099,25200000.0
2008-06-13 20:59:00,1.25053,1.25059,1.25035,1.25059,25200000.0
2008-06-13 21:00:00,1.25051,1.25055,1.25039,1.25043,11600000.0
2008-06-13 21:01:00,1.25039,1.25075,1.25016,1.25075,9800000.0
2008-06-13 21:02:00,1.25053,1.25053,1.25026,1.25037,5200000.0
2008-06-13 21:04:00,1.25053,1.25053,1.25008,1.2502,17600000.0
2008-06-13 21:05:00,1.24958,1.25038,1.24958,1.25038,7400000.0
2008-06-13 21:06:00,1.25053,1.25073,1.25038,1.25073,10900000.0
2008-06-13 21:09:00,1.25073,1.25083,1.25013,1.25058,12600000.0
2008-06-13 21:10:00,1.25053,1.25069,1.25017,1.25041,13000000.0
2008-06-13 21:12:00,1.25052,1.25052,1.25038,1.25038,3600000.0
2008-06-13 21:13:00,1.25116,1.25127,1.25067,1.25101,21800000.0
2008-06-13 21:14:00,1.25075,1.25133,1.25075,1.25085,4200000.0
2008-06-13 21:15:00,1.2508,1.25108,1.25051,1.25108,9400000.0
2008-06-13 21:16:00,1.2514,1.2514,1.2514,1.2514,6400000.0
2008-06-13 21:17:00,1.2515,1.2515,1.2512,1.2512,6400000.0
2008-06-13 21:18:00,1.25093,1.25105,1.25069,1.25105,6400000.0
2008-06-13 21:19:00,1.25115,1.25115,1.25074,1.25083,6800000.0
2008-06-13 21:20:00,1.25076,1.25088,1.25056,1.25056,9000000.0
2008-06-13 21:21:00,1.25063,1.25077,1.25025,1.25025,12000000.0
2008-06-13 21:22:00,1.25018,1.25084,1.25005,1.2504,14000000.0
2008-06-13 21:23:00,1.25039,1.25076,1.25015,1.25054,19200000.0
2008-06-13 21:24:00,1.2507,1.2507,1.2506,1.2506,23200000.0
2008-06-13 21:25:00,1.25049,1.25062,1.25001,1.25062,23200000.0
2008-06-13 21:27:00,1.25019,1.25056,1.24982,1.25056,26400000.0
2008-06-13 21:28:00,1.25027,1.25027,1.24973,1.25006,19600000.0
2008-06-13 21:29:00,1.25004,1.25038,1.25004,1.25038,14800000.0
2008-06-13 21:30:00,1.251,1.2511,1.251,1.251,11800000.0
2008-06-13 21:31:00,1.25066,1.25086,1.25039,1.25039,11800000.0
2008-06-13 21:32:00,1.25068,1.25112,1.25065,1.25065,17000000.0
2008-06-13 21:33:00,1.25055,1.25074,1.25055,1.25074,27200000.0
2008-06-13 21:34:00,1.2511,1.2512,1.2507,1.2512,7200000.0
2008-06-13 21:35:00,1.25085,1.25087,1.25077,1.25077,7200000.0
2008-06-13 21:36:00,1.25093,1.25106,1.2508,1.2508,6600000.0
2008-06-13 21:37:00,1.25092,1.25124,1.25085,1.25103,11000000.0
2008-06-13 21:38:00,1.25095,1.25119,1.25095,1.25112,6800000.0
2008-06-13 21:39:00,1.25071,1.2508,1.25039,1.25057,10000000.0
2008-06-13 21:40:00,1.25055,1.2508,1.25055,1.2508,2600000.0
2008-06-13 21:41:00,1.25127,1.25127,1.25061,1.25075,11000000.0
2008-06-13 21:42:00,1.25074,1.25138,1.25074,1.25106,6200000.0
2008-06-13 21:43:00,1.25098,1.25126,1.2508,1.25126,11000000.0
2008-06-13 21:44:00,1.25113,1.25113,1.25102,1.25102,6400000.0
2008-06-13 21:45:00,1.25093,1.25113,1.2508,1.25112,20800000.0
2008-06-13 21:46:00,1.25113,1.25147,1.25093,1.25093,10600000.0
2008-06-13 21:47:00,1.25089,1.25109,1.25089,1.25089,24400000.0
2008-06-13 21:49:00,1.25121,1.25121,1.25071,1.25081,9600000.0
2008-06-13 21:50:00,1.25075,1.25102,1.25069,1.25102,16400000.0
2008-06-13 21:51:00,1.25103,1.25128,1.25042,1.25042,16000000.0
2008-06-13 21:52:00,1.25106,1.25127,1.25106,1.25127,6400000.0
2008-06-13 21:53:00,1.25113,1.25138,1.25098,1.25119,19400000.0
2008-06-13 21:54:00,1.25124,1.25124,1.25079,1.25114,14000000.0
2008-06-13 21:55:00,1.25149,1.25149,1.25138,1.25138,4200000.0
2008-06-13 21:56:00,1.25147,1.25147,1.25088,1.25088,17000000.0
2008-06-13 21:57:00,1.25053,1.25117,1.25053,1.25117,14600000.0
2008-06-13 21:58:00,1.25116,1.25116,1.25068,1.25091,9200000.0
2008-06-13 21:59:00,1.25103,1.25109,1.25103,1.25109,2600000.0
2008-06-13 22:00:00,1.25135,1.25173,1.25133,1.25133,9600000.0
2008-06-13 22:01:00,1.25138,1.25178,1.25125,1.25144,15200000.0
2008-06-13 22:02:00,1.25158,1.25174,1.2514,1.2514,12800000.0
2008-06-13 22:03:00,1.25161,1.25166,1.25161,1.25166,3200000.0
2008-06-13 22:04:00,1.25127,1.25164,1.25127,1.25136,9400000.0
2008-06-13 22:05:00,1.25125,1.25125,1.25091,1.25091,11200000.0
2008-06-13 22:06:00,1.25076,1.25082,1.2506,1.25082,13600000.0
2008-06-13 22:07:00,1.25104,1.25125,1.25076,1.25125,20200000.0
2008-06-13 22:08:00,1.25067,1.25076,1.25029,1.25029,11800000.0
2008-06-13 22:09:00,1.25032,1.25075,1.25032,1.25069,14400000.0
2008-06-13 22:10:00,1.25051,1.25067,1.25026,1.25026,14200000.0
2008-06-13 22:11:00,1.25045,1.25083,1.25027,1.25083,12800000.0
2008-06-13 22:13:00,1.25057,1.2507,1.25034,1.25049,12600000.0
2008-06-13 22:14:00,1.25035,1.25058,1.25035,1.25058,5200000.0
2008-06-13 22:15:00,1.251,1.251,1.251,1.251,12600000.0
2008-06-13 22:16:00,1.25062,1.25107,1.25058,1.25097,12600000.0
2008-06-13 22:17:00,1.2506,1.25089,1.2504,1.2504,10800000.0
2008-06-13 22:18:00,1.25058,1.25078,1.25058,1.25078,4000000.0
2008-06-13 22:19:00,1.25027,1.25051,1.25023,1.25047,10800000.0
2008-06-13 22:20:00,1.25046,1.2509,1.25033,1.25055,7800000.0
2008-06-13 22:21:00,1.25056,1.25056,1.25022,1.25033,27200000.0
2008-06-13 22:22:00,1.25031,1.25069,1.25031,1.2505,14400000.0
2008-06-13 22:23:00,1.25063,1.25115,1.25052,1.25081,14200000.0
2008-06-13 22:24:00,1.25085,1.25085,1.25058,1.25058,9000000.0
2008-06-13 22:25:00,1.25103,1.25108,1.25057,1.25087,21500000.0
2008-06-13 22:26:00,1.251,1.2513,1.251,1.2512,29200000.0
2008-06-13 22:27:00,1.25096,1.25167,1.25096,1.25167,29200000.0
2008-06-13 22:28:00,1.252,1.252,1.2519,1.2519,9800000.0
2008-06-13 22:29:00,1.252,1.252,1.2518,1.2518,9800000.0
2008-06-13 22:30:00,1.25156,1.25198,1.25145,1.25146,9800000.0
2008-06-13 22:31:00,1.2513,1.2515,1.2513,1.25144,18600000.0
2008-06-13 22:32:00,1.25126,1.25126,1.25083,1.25126,8400000.0
2008-06-13 22:33:00,1.25085,1.25127,1.25075,1.25123,10400000.0
2008-06-13 22:34:00,1.25117,1.25117,1.25105,1.25105,7800000.0
2008-06-13 22:35:00,1.2512,1.2512,1.25076,1.25076,3600000.0
2008-06-13 22:36:00,1.2515,1.2516,1.2515,1.2516,4800000.0
2008-06-13 22:37:00,1.25117,1.25137,1.25117,1.2512,4800000.0
2008-06-13 22:38:00,1.2514,1.2515,1.2514,1.2514,20400000.0
2008-06-13 22:39:00,1.25113,1.25135,1.25101,1.25118,20400000.0
2008-06-13 22:40:00,1.25069,1.25069,1.25047,1.25047,17200000.0
2008-06-13 22:41:00,1.25028,1.25031,1.25028,1.25031,6000000.0
2008-06-13 22:42:00,1.24994,1.25066,1.24994,1.25066,8800000.0
2008-06-13 22:43:00,1.25086,1.25096,1.25086,1.25096,3200000.0
2008-06-13 22:44:00,1.2509,1.25117,1.25063,1.25117,27800000.0
2008-06-13 22:45:00,1.25103,1.25139,1.25081,1.25116,11800000.0
2008-06-13 22:46:00,1.25141,1.25141,1.25061,1.25102,21600000.0
2008-06-13 22:47:00,1.25155,1.25164,1.25099,1.25099,19000000.0
2008-06-13 22:48:00,1.25096,1.25144,1.25071,1.25144,19200000.0
2008-06-13 22:49:00,1.25167,1.25167,1.25134,1.25134,3200000.0
2008-06-13 22:50:00,1.25161,1.25164,1.25124,1.25126,10000000.0
2008-06-13 22:51:00,1.25095,1.25124,1.25084,1.25099,11600000.0
2008-06-13 22:52:00,1.25045,1.25068,1.25036,1.25056,8800000.0
2008-06-13 22:53:00,1.25064,1.25099,1.25064,1.25095,14600000.0
2008-06-13 22:54:00,1.25039,1.25139,1.25039,1.25126,13000000.0
2008-06-13 22:55:00,1.25122,1.25141,1.25098,1.25136,17400000.0
2008-06-13 22:56:00,1.25125,1.25165,1.2512,1.25128,12200000.0
2008-06-13 22:57:00,1.25125,1.25138,1.25124,1.25124,29400000.0
2008-06-13 22:58:00,1.2523,1.2523,1.2523,1.2523,8800000.0
2008-06-13 22:59:00,1.25135,1.25148,1.25124,1.25148,8800000.0
2008-06-15 23:04:00,1.25118,1.25138,1.25091,1.2512,7200000.0
2008-06-15 23:05:00,1.25012,1.25012,1.24981,1.24981,3200000.0
2008-06-15 23:07:00,1.24927,1.24976,1.24927,1.24976,16800000.0
2008-06-15 23:08:00,1.2494,1.24968,1.24926,1.24934,20600000.0
2008-06-15 23:09:00,1.24957,1.24981,1.24936,1.24964,14400000.0
2008-06-15 23:10:00,1.24899,1.24921,1.24829,1.24921,9400000.0
2008-06-15 23:11:00,1.24953,1.24979,1.24929,1.24929,13400000.0
2008-06-15 23:13:00,1.24973,1.25013,1.24955,1.25013,10800000.0
2008-06-15 23:15:00,1.25015,1.25046,1.25004,1.25004,13400000.0
2008-06-15 23:16:00,1.25018,1.25018,1.24947,1.24971,14800000.0
2008-06-15 23:18:00,1.24979,1.25019,1.2497,1.24986,20800000.0
2008-06-15 23:19:00,1.24981,1.24988,1.24938,1.24978,14600000.0
2008-06-15 23:20:00,1.24957,1.24991,1.24957,1.24991,4000000.0
2008-06-15 23:28:00,1.24994,1.25004,1.24961,1.25004,14800000.0
2008-06-15 23:30:00,1.24985,1.24986,1.24946,1.24986,7200000.0
2008-06-15 23:34:00,1.24946,1.24966,1.24937,1.24937,13800000.0
2008-06-15 23:42:00,1.24942,1.24984,1.24938,1.24938,9400000.0
2008-06-15 23:43:00,1.24979,1.24979,1.24913,1.24913,21000000.0
2008-06-15 23:44:00,1.24947,1.24983,1.2493,1.2497,10000000.0
2008-06-15 23:48:00,1.24945,1.24945,1.24918,1.24925,13200000.0
2008-06-15 23:49:00,1.24845,1.24913,1.24845,1.24913,22800000.0
2008-06-15 23:50:00,1.24908,1.24908,1.24788,1.24788,7400000.0
2008-06-15 23:51:00,1.24855,1.24881,1.24827,1.24881,15400000.0
2008-06-15 23:52:00,1.24927,1.24927,1.24893,1.24897,17200000.0
2008-06-15 23:54:00,1.24868,1.24934,1.24868,1.24902,10600000.0
2008-06-15 23:55:00,1.24868,1.24877,1.2483,1.24844,15500000.0
2008-06-15 23:56:00,1.24842,1.24887,1.24842,1.24872,6800000.0
2008-06-15 23:57:00,1.24883,1.24924,1.24857,1.24896,19800000.0
2008-06-15 23:58:00,1.24865,1.24907,1.24859,1.24891,8000000.0
2008-06-15 23:59:00,1.24856,1.24905,1.24856,1.24897,14600000.0
2008-06-16 00:00:00,1.24912,1.24925,1.24899,1.24925,18200000.0
2008-06-16 00:01:00,1.24921,1.24921,1.24841,1.24855,13200000.0
2008-06-16 00:02:00,1.2496,1.2496,1.2496,1.2496,17600000.0
2008-06-16 00:03:00,1.2498,1.2498,1.2496,1.2496,17600000.0
2008-06-16 00:04:00,1.24883,1.24913,1.24848,1.24881,17600000.0
2008-06-16 00:05:00,1.24885,1.24912,1.24877,1.24877,13400000.0
2008-06-16 00:06:00,1.24918,1.24934,1.24881,1.24934,7800000.0
2008-06-16 00:07:00,1.24924,1.24924,1.24905,1.24922,15000000.0
2008-06-16 00:08:00,1.24901,1.24929,1.24896,1.24929,9400000.0
2008-06-16 00:09:00,1.24936,1.24936,1.2484,1.24872,16800000.0
2008-06-16 00:10:00,1.24921,1.24956,1.24896,1.24956,10000000.0
2008-06-16 00:11:00,1.2493,1.2493,1.24915,1.24915,9200000.0
2008-06-16 00:12:00,1.24933,1.24933,1.24879,1.24893,12800000.0
2008-06-16 00:13:00,1.24899,1.24937,1.24889,1.24914,9800000.0
2008-06-16 00:14:00,1.24893,1.24903,1.24874,1.24875,19000000.0
2008-06-16 00:15:00,1.24942,1.24942,1.24872,1.24872,22000000.0
2008-06-16 00:16:00,1.24897,1.24917,1.24883,1.24917,12400000.0
2008-06-16 00:17:00,1.24885,1.24903,1.24845,1.24872,19400000.0
2008-06-16 00:18:00,1.2485,1.24958,1.2485,1.24958,10800000.0
2008-06-16 00:19:00,1.24976,1.24987,1.2494,1.24987,14600000.0
2008-06-16 00:20:00,1.24971,1.25026,1.24971,1.25003,5800000.0
2008-06-16 00:21:00,1.2497,1.2497,1.24917,1.24942,13200000.0
2008-06-16 00:22:00,1.2493,1.24957,1.2493,1.24957,11200000.0
2008-06-16 00:23:00,1.24939,1.24962,1.24919,1.24943,6800000.0
2008-06-16 00:25:00,1.24908,1.24908,1.24822,1.24822,13000000.0
2008-06-16 00:26:00,1.24866,1.24866,1.24835,1.24835,8400000.0
2008-06-16 00:27:00,1.24841,1.24944,1.24841,1.24885,16600000.0
2008-06-16 00:28:00,1.24924,1.24961,1.24924,1.24938,16200000.0
2008-06-16 00:29:00,1.24903,1.24936,1.24877,1.24913,19600000.0
2008-06-16 00:30:00,1.24889,1.24923,1.24882,1.24923,10000000.0
2008-06-16 00:31:00,1.24899,1.24934,1.24896,1.24911,9000000.0
2008-06-16 00:32:00,1.2491,1.2491,1.24897,1.24897,3200000.0
2008-06-16 00:33:00,1.24859,1.24929,1.24859,1.24923,19000000.0
2008-06-16 00:34:00,1.24841,1.24878,1.24839,1.24875,20200000.0
2008-06-16 00:35:00,1.2495,1.2495,1.2494,1.2494,11200000.0
2008-06-16 00:36:00,1.24845,1.24952,1.24845,1.24904,11200000.0
2008-06-16 00:37:00,1.24896,1.24896,1.24833,1.24833,5800000.0
2008-06-16 00:38:00,1.2497,1.2498,1.2495,1.2495,9000000.0
2008-06-16 00:39:00,1.2497,1.2498,1.2495,1.2495,9000000.0
2008-06-16 00:40:00,1.2497,1.2498,1.2497,1.2498,9000000.0
2008-06-16 00:41:00,1.2497,1.2497,1.2496,1.2496,9000000.0
2008-06-16 00:43:00,1.24845,1.24913,1.24845,1.24889,9000000.0
2008-06-16 00:44:00,1.249,1.24926,1.24889,1.24894,18400000.0
2008-06-16 00:45:00,1.2495,1.2495,1.2495,1.2495,31000000.0
2008-06-16 00:46:00,1.24953,1.24986,1.24917,1.24917,31000000.0
2008-06-16 00:47:00,1.24934,1.24994,1.24934,1.24994,11600000.0
2008-06-16 00:48:00,1.24881,1.24881,1.24806,1.24807,8400000.0
2008-06-16 00:49:00,1.24856,1.24915,1.24856,1.24915,3600000.0
2008-06-16 00:50:00,1.24922,1.24922,1.24897,1.24897,4000000.0
2008-06-16 00:51:00,1.24945,1.24945,1.24873,1.24901,15800000.0
2008-06-16 00:52:00,1.24941,1.24961,1.24886,1.24886,6800000.0
2008-06-16 00:53:00,1.24888,1.24927,1.24875,1.24904,14800000.0
2008-06-16 00:54:00,1.24878,1.24933,1.2487,1.24899,23200000.0
2008-06-16 00:55:00,1.24846,1.24847,1.24834,1.24847,6200000.0
2008-06-16 00:57:00,1.2495,1.2495,1.2495,1.2495,7400000.0
2008-06-16 00:58:00,1.24854,1.24869,1.24816,1.24869,7400000.0
2008-06-16 00:59:00,1.24882,1.24926,1.24881,1.24893,17400000.0
2008-06-16 01:00:00,1.24969,1.24978,1.24949,1.24978,8800000.0
2008-06-16 01:01:00,1.25039,1.25039,1.24986,1.24995,29800000.0
2008-06-16 01:02:00,1.25046,1.25046,1.25014,1.25018,13800000.0
2008-06-16 01:03:00,1.25011,1.2502,1.24971,1.24971,14600000.0
2008-06-16 01:04:00,1.2501,1.2505,1.2501,1.2501,2000000.0
2008-06-16 01:06:00,1.2502,1.2502,1.2502,1.2502,2000000.0
2008-06-16 01:07:00,1.24931,1.24937,1.24931,1.24937,2000000.0
2008-06-16 01:08:00,1.2495,1.25011,1.2495,1.24967,11400000.0
2008-06-16 01:09:00,1.24937,1.24995,1.24937,1.24962,8600000.0
2008-06-16 01:10:00,1.24989,1.24989,1.24943,1.24943,10400000.0
2008-06-16 01:11:00,1.24928,1.24939,1.24918,1.24933,10600000.0
2008-06-16 01:12:00,1.24927,1.24941,1.24915,1.24929,12800000.0
2008-06-16 01:13:00,1.24954,1.24958,1.24918,1.24958,6600000.0
2008-06-16 01:14:00,1.24936,1.24936,1.24881,1.24908,12200000.0
2008-06-16 01:15:00,1.24919,1.24942,1.24908,1.24942,15800000.0
2008-06-16 01:16:00,1.24937,1.24937,1.24917,1.24917,3200000.0
2008-06-16 01:17:00,1.24927,1.24962,1.24913,1.24939,11600000.0
2008-06-16 01:18:00,1.24894,1.24945,1.24889,1.24945,25200000.0
2008-06-16 01:19:00,1.24937,1.24968,1.2492,1.24968,20400000.0
2008-06-16 01:20:00,1.2491,1.24962,1.2491,1.24919,15000000.0
2008-06-16 01:21:00,1.2498,1.24991,1.24954,1.24954,17200000.0
2008-06-16 01:22:00,1.24946,1.24971,1.24946,1.24954,18000000.0
2008-06-16 01:23:00,1.24949,1.24949,1.24938,1.24946,4200000.0
2008-06-16 01:24:00,1.25,1.25,1.2498,1.2498,11600000.0
2008-06-16 01:25:00,1.24923,1.24965,1.24909,1.24943,11600000.0
2008-06-16 01:26:00,1.24933,1.24977,1.24928,1.24977,18000000.0
2008-06-16 01:27:00,1.24996,1.25002,1.24942,1.24942,15200000.0
2008-06-16 01:28:00,1.24954,1.25002,1.24934,1.25002,9800000.0
2008-06-16 01:29:00,1.24976,1.24985,1.24944,1.24944,8000000.0
2008-06-16 01:30:00,1.24922,1.24924,1.24922,1.24924,4200000.0
2008-06-16 01:31:00,1.24924,1.24941,1.24915,1.2494,10000000.0
2008-06-16 01:32:00,1.2493,1.24954,1.24914,1.24914,11400000.0
2008-06-16 01:33:00,1.24913,1.24917,1.24895,1.24895,11000000.0
2008-06-16 01:34:00,1.24856,1.24927,1.24856,1.24909,16200000.0
2008-06-16 01:35:00,1.24925,1.24925,1.24891,1.2491,9000000.0
2008-06-16 01:36:00,1.24936,1.24949,1.24912,1.24912,13600000.0
2008-06-16 01:37:00,1.24934,1.24991,1.24934,1.24991,9600000.0
2008-06-16 01:38:00,1.24976,1.24976,1.24919,1.24937,8200000.0
2008-06-16 01:39:00,1.2502,1.2502,1.25,1.25,17000000.0
2008-06-16 01:41:00,1.24964,1.24999,1.24948,1.24977,17000000.0
2008-06-16 01:42:00,1.24968,1.24995,1.2489,1.24909,26400000.0
2008-06-16 01:43:00,1.24901,1.24941,1.24901,1.24927,10000000.0
2008-06-16 01:44:00,1.24893,1.24921,1.24891,1.24921,15200000.0
2008-06-16 01:45:00,1.24925,1.2493,1.249,1.249,11000000.0
2008-06-16 01:46:00,1.24948,1.24966,1.24911,1.24935,33800000.0
2008-06-16 01:47:00,1.24934,1.24952,1.24918,1.24921,12800000.0
2008-06-16 01:48:00,1.24939,1.24956,1.24939,1.24943,10400000.0
2008-06-16 01:49:00,1.24965,1.24967,1.24921,1.24938,9400000.0
2008-06-16 01:50:00,1.24936,1.25006,1.24931,1.24944,8800000.0
2008-06-16 01:51:00,1.24927,1.24967,1.24898,1.24949,10000000.0
2008-06-16 01:52:00,1.24918,1.24956,1.24912,1.24912,20400000.0
2008-06-16 01:53:00,1.24937,1.24945,1.24902,1.24905,9600000.0
2008-06-16 01:54:00,1.24913,1.24947,1.24892,1.24935,14200000.0
2008-06-16 01:55:00,1.24932,1.24937,1.24905,1.24937,14400000.0
2008-06-16 01:56:00,1.24941,1.24958,1.24931,1.24932,13400000.0
2008-06-16 01:57:00,1.2495,1.24967,1.24918,1.24918,18600000.0
2008-06-16 01:58:00,1.2494,1.24981,1.2494,1.24944,15400000.0
2008-06-16 01:59:00,1.24961,1.24981,1.24924,1.24924,11000000.0
2008-06-16 02:00:00,1.24924,1.24983,1.24924,1.24961,18200000.0
2008-06-16 02:01:00,1.2495,1.24987,1.24942,1.24943,10200000.0
2008-06-16 02:02:00,1.24914,1.24954,1.24914,1.24936,18000000.0
2008-06-16 02:03:00,1.24896,1.24929,1.24896,1.24909,19400000.0
2008-06-16 02:04:00,1.24918,1.24944,1.24894,1.24944,18600000.0
2008-06-16 02:05:00,1.24963,1.2498,1.24921,1.24937,17000000.0
2008-06-16 02:06:00,1.24916,1.24967,1.24916,1.24959,11200000.0
2008-06-16 02:07:00,1.24928,1.24959,1.24914,1.24915,13400000.0
2008-06-16 02:08:00,1.24958,1.24985,1.24918,1.24924,9400000.0
2008-06-16 02:09:00,1.24929,1.2499,1.24922,1.24933,17400000.0
2008-06-16 02:10:00,1.24925,1.24954,1.24896,1.24954,10000000.0
2008-06-16 02:12:00,1.24934,1.24966,1.24927,1.24963,7400000.0
2008-06-16 02:13:00,1.24963,1.24985,1.24929,1.24979,18800000.0
2008-06-16 02:14:00,1.24965,1.24985,1.24965,1.2497,8200000.0
2008-06-16 02:15:00,1.24981,1.24992,1.24977,1.24985,17200000.0
2008-06-16 02:16:00,1.25022,1.25022,1.24978,1.24978,18000000.0
2008-06-16 02:17:00,1.24981,1.25056,1.24961,1.2501,10600000.0
2008-06-16 02:18:00,1.25007,1.25042,1.24994,1.25005,13600000.0
2008-06-16 02:19:00,1.24995,1.25047,1.24995,1.25028,20600000.0
2008-06-16 02:20:00,1.25015,1.25067,1.25011,1.25011,10400000.0
2008-06-16 02:21:00,1.2504,1.2505,1.2503,1.2503,8600000.0
2008-06-16 02:22:00,1.25058,1.25058,1.24996,1.24996,8600000.0
2008-06-16 02:23:00,1.24983,1.25018,1.24983,1.25006,22200000.0
2008-06-16 02:24:00,1.24988,1.25013,1.24988,1.25013,9500000.0
2008-06-16 02:25:00,1.24981,1.24991,1.2493,1.2493,16800000.0
2008-06-16 02:26:00,1.24969,1.2499,1.24969,1.2499,13400000.0
2008-06-16 02:27:00,1.24992,1.25039,1.24992,1.24997,14800000.0
2008-06-16 02:28:00,1.2502,1.2502,1.24977,1.24977,15800000.0
2008-06-16 02:29:00,1.24983,1.24983,1.24981,1.24981,3000000.0
2008-06-16 02:30:00,1.24984,1.25017,1.24984,1.25001,6600000.0
2008-06-16 02:31:00,1.25047,1.25047,1.24981,1.25014,14800000.0
2008-06-16 02:32:00,1.25002,1.25026,1.24988,1.24998,15200000.0
2008-06-16 02:33:00,1.24968,1.25008,1.24968,1.24973,11200000.0
2008-06-16 02:34:00,1.24988,1.25026,1.24987,1.25013,18800000.0
2008-06-16 02:35:00,1.24962,1.25009,1.24962,1.24997,19200000.0
2008-06-16 02:36:00,1.25013,1.25013,1.24991,1.24991,3600000.0
2008-06-16 02:37:00,1.24995,1.25004,1.24972,1.24972,9800000.0
2008-06-16 02:38:00,1.24985,1.2502,1.24985,1.24997,9400000.0
2008-06-16 02:39:00,1.2498,1.25025,1.2498,1.24989,17800000.0
2008-06-16 02:40:00,1.25036,1.25036,1.24951,1.2497,16600000.0
2008-06-16 02:41:00,1.24956,1.24961,1.24896,1.24914,18800000.0
2008-06-16 02:42:00,1.24931,1.24943,1.24893,1.24907,12600000.0
2008-06-16 02:43:00,1.24899,1.24925,1.24899,1.24925,2600000.0
2008-06-16 02:44:00,1.24953,1.2497,1.24941,1.2495,19400000.0
2008-06-16 02:45:00,1.24919,1.24923,1.2489,1.2492,11600000.0
2008-06-16 02:46:00,1.2496,1.2496,1.2496,1.2496,10000000.0
2008-06-16 02:47:00,1.24918,1.24918,1.24895,1.24912,10000000.0
2008-06-16 02:48:00,1.24908,1.24915,1.24896,1.24902,13800000.0
2008-06-16 02:49:00,1.24919,1.24939,1.2491,1.24933,11600000.0
2008-06-16 02:50:00,1.24914,1.24951,1.24903,1.24943,19000000.0
2008-06-16 02:51:00,1.24927,1.24938,1.24881,1.24897,9800000.0
2008-06-16 02:52:00,1.24924,1.24924,1.24914,1.24914,4000000.0
2008-06-16 02:53:00,1.24947,1.24976,1.24922,1.24922,11800000.0
2008-06-16 02:54:00,1.24921,1.24921,1.24843,1.24843,17400000.0
2008-06-16 02:55:00,1.24907,1.24919,1.24907,1.24919,9800000.0
2008-06-16 02:56:00,1.24888,1.24936,1.24888,1.24936,13400000.0
2008-06-16 02:57:00,1.24934,1.24986,1.24925,1.24986,14600000.0
2008-06-16 02:58:00,1.24935,1.24957,1.24913,1.24957,17200000.0
2008-06-16 02:59:00,1.2502,1.2502,1.25,1.25,8200000.0
2008-06-16 03:00:00,1.24919,1.24955,1.24916,1.24916,8200000.0
2008-06-16 03:01:00,1.24947,1.24969,1.24908,1.24969,9600000.0
2008-06-16 03:02:00,1.25003,1.25003,1.24979,1.2498,19200000.0
2008-06-16 03:03:00,1.24984,1.25019,1.24948,1.24962,21000000.0
2008-06-16 03:04:00,1.24954,1.24972,1.24954,1.24972,2600000.0
2008-06-16 03:05:00,1.25021,1.2505,1.24981,1.24984,18400000.0
2008-06-16 03:06:00,1.25001,1.25023,1.24966,1.24978,17200000.0
2008-06-16 03:07:00,1.24954,1.25027,1.24954,1.25027,2000000.0
2008-06-16 03:08:00,1.2499,1.2502,1.24963,1.2502,15400000.0
2008-06-16 03:09:00,1.2504,1.2504,1.2502,1.2503,3600000.0
2008-06-16 03:10:00,1.25006,1.25006,1.24952,1.24966,3600000.0
2008-06-16 03:11:00,1.24972,1.24989,1.24963,1.24963,7800000.0
2008-06-16 03:12:00,1.25022,1.25022,1.24947,1.24947,4800000.0
2008-06-16 03:13:00,1.24939,1.25031,1.24939,1.25031,20000000.0
2008-06-16 03:14:00,1.24968,1.24975,1.2494,1.2494,19600000.0
2008-06-16 03:15:00,1.24956,1.24973,1.2495,1.2495,5200000.0
2008-06-16 03:16:00,1.24961,1.25029,1.24959,1.24979,11800000.0
2008-06-16 03:17:00,1.24978,1.25009,1.24978,1.24986,9800000.0
2008-06-16 03:18:00,1.24955,1.24978,1.24955,1.24978,2600000.0
2008-06-16 03:19:00,1.24941,1.24967,1.24927,1.24927,18000000.0
2008-06-16 03:20:00,1.24931,1.24931,1.24878,1.24878,9000000.0
2008-06-16 03:21:00,1.24918,1.24958,1.24918,1.24949,10200000.0
2008-06-16 03:23:00,1.24955,1.25015,1.24939,1.24939,11600000.0
2008-06-16 03:24:00,1.24968,1.24987,1.24968,1.24987,5200000.0
2008-06-16 03:25:00,1.24979,1.24997,1.2495,1.24962,33500000.0
2008-06-16 03:26:00,1.24976,1.24976,1.24933,1.24933,25400000.0
2008-06-16 03:28:00,1.24936,1.24973,1.24936,1.24957,9400000.0
2008-06-16 03:29:00,1.24998,1.24998,1.2496,1.24974,11400000.0
2008-06-16 03:30:00,1.25023,1.25052,1.24994,1.25019,33800000.0
2008-06-16 03:31:00,1.25029,1.25039,1.25011,1.25015,13200000.0
2008-06-16 03:32:00,1.25014,1.25085,1.25014,1.25025,31000000.0
2008-06-16 03:33:00,1.2509,1.2509,1.2509,1.2509,26200000.0
2008-06-16 03:34:00,1.24977,1.25041,1.24977,1.25041,26200000.0
2008-06-16 03:35:00,1.25061,1.25061,1.2503,1.25037,18000000.0
2008-06-16 03:36:00,1.25058,1.25058,1.25023,1.2503,24000000.0
2008-06-16 03:37:00,1.2508,1.2508,1.2507,1.2507,19600000.0
2008-06-16 03:38:00,1.25056,1.25074,1.25035,1.25035,19600000.0
2008-06-16 03:39:00,1.2509,1.251,1.2508,1.2509,12000000.0
2008-06-16 03:40:00,1.25031,1.25031,1.24992,1.25024,12000000.0
2008-06-16 03:41:00,1.25007,1.25007,1.2495,1.24961,10000000.0
2008-06-16 03:42:00,1.24975,1.24997,1.24938,1.24973,20800000.0
2008-06-16 03:43:00,1.25008,1.25008,1.24977,1.24985,7400000.0
2008-06-16 03:44:00,1.25016,1.25026,1.24984,1.25026,11000000.0
2008-06-16 03:45:00,1.2499,1.2502,1.24988,1.24988,13400000.0
2008-06-16 03:46:00,1.24958,1.25005,1.24953,1.24971,17400000.0
2008-06-16 03:47:00,1.24973,1.24979,1.24921,1.24946,16000000.0
2008-06-16 03:48:00,1.249,1.24907,1.249,1.24906,4200000.0
2008-06-16 03:49:00,1.24925,1.24925,1.24877,1.24909,18300000.0
2008-06-16 03:50:00,1.24923,1.24964,1.24918,1.24962,21600000.0
2008-06-16 03:52:00,1.24924,1.24945,1.24908,1.24945,12600000.0
2008-06-16 03:53:00,1.24964,1.24964,1.24919,1.24943,8400000.0
2008-06-16 03:54:00,1.2496,1.2496,1.2496,1.2496,10000000.0
2008-06-16 03:55:00,1.24907,1.2497,1.24902,1.24928,10000000.0
2008-06-16 03:56:00,1.2493,1.2493,1.24875,1.24892,24400000.0
2008-06-16 03:57:00,1.24838,1.2491,1.24838,1.2491,10600000.0
2008-06-16 03:58:00,1.24882,1.24929,1.2486,1.24929,17000000.0
2008-06-16 03:59:00,1.24922,1.24922,1.24877,1.24877,13000000.0
2008-06-16 04:00:00,1.24883,1.24902,1.24862,1.24864,14000000.0
2008-06-16 04:01:00,1.24906,1.24965,1.24906,1.24911,6800000.0
2008-06-16 04:03:00,1.24934,1.2496,1.24923,1.24923,14000000.0
2008-06-16 04:04:00,1.24927,1.24955,1.24899,1.24927,19600000.0
2008-06-16 04:05:00,1.2494,1.24989,1.24927,1.24927,4200000.0
2008-06-16 04:06:00,1.24934,1.24961,1.24929,1.24929,13800000.0
2008-06-16 04:07:00,1.2493,1.24937,1.2491,1.24937,14800000.0
2008-06-16 04:08:00,1.24962,1.24977,1.24914,1.24947,16400000.0
2008-06-16 04:09:00,1.24919,1.24941,1.24897,1.24941,6800000.0
2008-06-16 04:10:00,1.24957,1.24985,1.24943,1.24974,6600000.0
2008-06-16 04:11:00,1.24964,1.24976,1.24962,1.2497,25400000.0
2008-06-16 04:12:00,1.2495,1.24996,1.2495,1.24954,12000000.0
2008-06-16 04:13:00,1.24974,1.25006,1.24966,1.24979,27800000.0
2008-06-16 04:14:00,1.24974,1.24974,1.24957,1.24957,2600000.0
2008-06-16 04:15:00,1.24987,1.25011,1.24956,1.24966,10800000.0
2008-06-16 04:16:00,1.24907,1.24981,1.24907,1.24981,21600000.0
2008-06-16 04:17:00,1.24942,1.24986,1.24941,1.24948,9000000.0
2008-06-16 04:18:00,1.25011,1.25025,1.24975,1.24975,16000000.0
2008-06-16 04:19:00,1.24978,1.25005,1.24974,1.24985,11600000.0
2008-06-16 04:20:00,1.2503,1.2504,1.2503,1.2504,10000000.0
2008-06-16 04:21:00,1.24959,1.25019,1.24959,1.25001,10000000.0
2008-06-16 04:22:00,1.24986,1.24999,1.24986,1.24999,8200000.0
2008-06-16 04:23:00,1.24994,1.25042,1.24974,1.24978,30000000.0
2008-06-16 04:24:00,1.24985,1.25008,1.24945,1.25008,10000000.0
2008-06-16 04:25:00,1.24985,1.25027,1.24985,1.24999,15600000.0
2008-06-16 04:26:00,1.25031,1.25032,1.24988,1.25013,12800000.0
2008-06-16 04:27:00,1.2507,1.2507,1.2506,1.2507,14800000.0
2008-06-16 04:28:00,1.2506,1.2507,1.2506,1.2507,14800000.0
2008-06-16 04:29:00,1.25026,1.25043,1.25001,1.25043,14800000.0
2008-06-16 04:30:00,1.25047,1.25062,1.25044,1.25044,14800000.0
2008-06-16 04:31:00,1.25059,1.25076,1.25025,1.25076,11600000.0
2008-06-16 04:32:00,1.25069,1.25076,1.25053,1.25054,8400000.0
2008-06-16 04:33:00,1.25066,1.25106,1.25044,1.25072,22600000.0
2008-06-16 04:34:00,1.25055,1.25098,1.2505,1.25068,13000000.0
2008-06-16 04:35:00,1.25042,1.25086,1.25026,1.25041,10000000.0
2008-06-16 04:36:00,1.25047,1.25079,1.25032,1.25068,31400000.0
2008-06-16 04:37:00,1.25077,1.25097,1.25032,1.25064,20600000.0
2008-06-16 04:38:00,1.25032,1.25076,1.25022,1.25033,9200000.0
2008-06-16 04:39:00,1.2506,1.2506,1.25021,1.25021,9800000.0
2008-06-16 04:40:00,1.25032,1.25061,1.25,1.25055,16800000.0
2008-06-16 04:41:00,1.251,1.2512,1.251,1.2512,4600000.0
2008-06-16 04:42:00,1.2509,1.2509,1.2502,1.25044,4600000.0
2008-06-16 04:43:00,1.25013,1.25044,1.24993,1.25044,15800000.0
2008-06-16 04:44:00,1.25043,1.25043,1.25006,1.25032,6400000.0
2008-06-16 04:45:00,1.2505,1.2505,1.2505,1.2505,16400000.0
2008-06-16 04:46:00,1.25022,1.25022,1.24958,1.24974,16400000.0
2008-06-16 04:47:00,1.24978,1.2498,1.24955,1.24955,11200000.0
2008-06-16 04:48:00,1.24907,1.24959,1.24907,1.24956,8400000.0
2008-06-16 04:49:00,1.24954,1.24964,1.24927,1.24927,14000000.0
2008-06-16 04:50:00,1.24972,1.25003,1.24961,1.24983,30800000.0
2008-06-16 04:51:00,1.24952,1.24977,1.24941,1.24953,10200000.0
2008-06-16 04:52:00,1.2498,1.24985,1.24958,1.24958,20000000.0
2008-06-16 04:53:00,1.2496,1.2499,1.24952,1.24964,28800000.0
2008-06-16 04:55:00,1.24953,1.24968,1.24926,1.24956,9000000.0
2008-06-16 04:56:00,1.24955,1.2497,1.24918,1.2497,12400000.0
2008-06-16 04:57:00,1.24925,1.2497,1.24924,1.24952,8800000.0
2008-06-16 04:59:00,1.24967,1.24976,1.24952,1.24956,7800000.0
2008-06-16 05:00:00,1.24979,1.24979,1.24961,1.24966,6200000.0
2008-06-16 05:01:00,1.24952,1.2498,1.24932,1.24951,28600000.0
2008-06-16 05:02:00,1.24964,1.24967,1.24957,1.24957,10000000.0
2008-06-16 05:03:00,1.25,1.2502,1.25,1.25,10800000.0
2008-06-16 05:04:00,1.24982,1.25,1.24957,1.24976,10800000.0
2008-06-16 05:05:00,1.24976,1.24989,1.24945,1.24945,8800000.0
2008-06-16 05:06:00,1.24995,1.25007,1.24974,1.24974,22200000.0
2008-06-16 05:07:00,1.24959,1.24959,1.24949,1.24949,6800000.0
2008-06-16 05:08:00,1.24979,1.25004,1.24961,1.24971,15000000.0
2008-06-16 05:09:00,1.24977,1.25012,1.24974,1.25012,12800000.0
2008-06-16 05:10:00,1.2503,1.2503,1.2498,1.25,10600000.0
2008-06-16 05:11:00,1.25012,1.25012,1.2495,1.24974,10600000.0
2008-06-16 05:12:00,1.24938,1.24996,1.24938,1.24991,20000000.0
2008-06-16 05:13:00,1.2502,1.2504,1.2502,1.2502,18000000.0
2008-06-16 05:14:00,1.24965,1.25,1.24948,1.24982,18000000.0
2008-06-16 05:15:00,1.24998,1.24998,1.24947,1.24974,25500000.0
2008-06-16 05:16:00,1.24987,1.24987,1.24981,1.24981,4000000.0
2008-06-16 05:17:00,1.2502,1.2502,1.25,1.25,2000000.0
2008-06-16 05:18:00,1.25005,1.25005,1.24981,1.24981,2000000.0
2008-06-16 05:19:00,1.24952,1.2498,1.24952,1.24971,9800000.0
2008-06-16 05:20:00,1.24987,1.24987,1.24957,1.2496,11600000.0
2008-06-16 05:21:00,1.2498,1.2498,1.2498,1.2498,3600000.0
2008-06-16 05:22:00,1.24973,1.24989,1.24971,1.24971,3600000.0
2008-06-16 05:23:00,1.24975,1.24982,1.24944,1.24965,7200000.0
2008-06-16 05:24:00,1.2498,1.2498,1.2498,1.2498,6200000.0
2008-06-16 05:25:00,1.25,1.25,1.25,1.25,6200000.0
2008-06-16 05:26:00,1.24965,1.24986,1.2493,1.24941,6200000.0
2008-06-16 05:27:00,1.2498,1.25,1.2498,1.25,9800000.0
2008-06-16 05:28:00,1.24971,1.24971,1.24954,1.24954,9800000.0
2008-06-16 05:29:00,1.24958,1.24989,1.24936,1.24936,13000000.0
2008-06-16 05:30:00,1.2496,1.2496,1.2496,1.2496,20200000.0
2008-06-16 05:31:00,1.2492,1.24955,1.24899,1.24921,20200000.0
2008-06-16 05:32:00,1.24913,1.24927,1.24891,1.24894,25400000.0
2008-06-16 05:33:00,1.24887,1.24945,1.24869,1.24897,14600000.0
2008-06-16 05:34:00,1.24895,1.24904,1.24849,1.24894,16200000.0
2008-06-16 05:35:00,1.2496,1.2496,1.2494,1.2496,9400000.0
2008-06-16 05:36:00,1.24912,1.24965,1.24903,1.24924,9400000.0
2008-06-16 05:37:00,1.24945,1.24963,1.24939,1.24939,33000000.0
2008-06-16 05:38:00,1.24935,1.2497,1.24934,1.24954,21000000.0
2008-06-16 05:39:00,1.24946,1.24991,1.24922,1.24954,11200000.0
2008-06-16 05:40:00,1.24964,1.24978,1.24948,1.24951,10000000.0
2008-06-16 05:42:00,1.24956,1.24999,1.2495,1.24969,13600000.0
2008-06-16 05:43:00,1.24986,1.25021,1.24972,1.24978,24800000.0
2008-06-16 05:44:00,1.24991,1.24991,1.24969,1.24969,9000000.0
2008-06-16 05:45:00,1.2503,1.2503,1.2503,1.2503,17600000.0
2008-06-16 05:46:00,1.24984,1.25011,1.24976,1.24981,17600000.0
2008-06-16 05:47:00,1.24988,1.25026,1.2498,1.25026,14000000.0
2008-06-16 05:48:00,1.25009,1.25009,1.24973,1.2498,11000000.0
2008-06-16 05:49:00,1.24965,1.24989,1.24964,1.24968,21600000.0
2008-06-16 05:50:00,1.2498,1.25003,1.24948,1.24965,10000000.0
2008-06-16 05:51:00,1.24978,1.25021,1.24978,1.25008,22200000.0
2008-06-16 05:52:00,1.25038,1.25038,1.24991,1.25008,21600000.0
2008-06-16 05:53:00,1.24993,1.25003,1.24983,1.24998,20200000.0
2008-06-16 05:54:00,1.2504,1.2505,1.2503,1.2503,8800000.0
2008-06-16 05:55:00,1.24979,1.2502,1.24979,1.24983,8800000.0
2008-06-16 05:56:00,1.25018,1.25018,1.25012,1.25012,2600000.0
2008-06-16 05:57:00,1.2503,1.2503,1.2503,1.2503,2600000.0
2008-06-16 05:58:00,1.25007,1.25007,1.24971,1.24971,2600000.0
2008-06-16 05:59:00,1.24984,1.25023,1.24984,1.25,11600000.0
2008-06-16 06:00:00,1.2502,1.2503,1.2502,1.2503,13800000.0
2008-06-16 06:01:00,1.25008,1.25008,1.24979,1.25004,13800000.0
2008-06-16 06:02:00,1.25014,1.25021,1.24987,1.24998,19800000.0
2008-06-16 06:03:00,1.24995,1.25024,1.24992,1.24992,9400000.0
2008-06-16 06:05:00,1.2502,1.2503,1.2502,1.2503,7200000.0
2008-06-16 06:06:00,1.25035,1.25035,1.25,1.25011,7200000.0
2008-06-16 06:07:00,1.2503,1.2504,1.2502,1.2504,19200000.0
2008-06-16 06:08:00,1.24966,1.25057,1.24966,1.25003,19200000.0
2008-06-16 06:09:00,1.25002,1.25006,1.24979,1.24993,8800000.0
2008-06-16 06:10:00,1.25004,1.25025,1.24988,1.25025,7200000.0
2008-06-16 06:11:00,1.2498,1.2502,1.2496,1.2502,10600000.0
2008-06-16 06:12:00,1.24978,1.24998,1.24975,1.24975,10600000.0
2008-06-16 06:13:00,1.2503,1.2503,1.2498,1.2502,17000000.0
2008-06-16 06:16:00,1.2501,1.25027,1.24972,1.24985,17000000.0
2008-06-16 06:17:00,1.24998,1.2503,1.24989,1.24993,18400000.0
2008-06-16 06:18:00,1.2499,1.25026,1.24957,1.25022,19600000.0
2008-06-16 06:19:00,1.24986,1.24986,1.24972,1.24972,3200000.0
2008-06-16 06:20:00,1.2497,1.24979,1.24933,1.24965,21800000.0
2008-06-16 06:21:00,1.24954,1.24969,1.24944,1.24944,6800000.0
2008-06-16 06:23:00,1.24935,1.24961,1.24935,1.24951,4200000.0
2008-06-16 06:24:00,1.24942,1.24949,1.24931,1.24931,9400000.0
2008-06-16 06:26:00,1.24927,1.24937,1.24918,1.24928,16000000.0
2008-06-16 06:27:00,1.24948,1.24976,1.24895,1.24895,14800000.0
2008-06-16 06:28:00,1.24851,1.249,1.24851,1.249,6200000.0
2008-06-16 06:30:00,1.24916,1.24918,1.24891,1.24908,9000000.0
2008-06-16 06:31:00,1.2493,1.24955,1.24907,1.24939,20500000.0
2008-06-16 06:32:00,1.2497,1.24988,1.24913,1.24969,17200000.0
2008-06-16 06:33:00,1.24968,1.24968,1.24959,1.2496,6200000.0
2008-06-16 06:34:00,1.25001,1.25015,1.2497,1.24974,15000000.0
2008-06-16 06:35:00,1.2504,1.2506,1.2504,1.2504,20800000.0
2008-06-16 06:36:00,1.24987,1.24987,1.24929,1.24948,20800000.0
2008-06-16 06:37:00,1.24963,1.25002,1.24963,1.24986,26800000.0
2008-06-16 06:38:00,1.24982,1.24992,1.24959,1.24961,11400000.0
2008-06-16 06:39:00,1.24946,1.24952,1.24938,1.24938,5800000.0
2008-06-16 06:40:00,1.2494,1.24981,1.2494,1.24981,4200000.0
2008-06-16 06:41:00,1.2502,1.2502,1.25,1.25,9200000.0
2008-06-16 06:42:00,1.24955,1.24992,1.24955,1.24992,9200000.0
2008-06-16 06:43:00,1.25022,1.25022,1.24945,1.24953,15000000.0
2008-06-16 06:44:00,1.24932,1.24932,1.24858,1.24876,16600000.0
2008-06-16 06:45:00,1.24891,1.24948,1.24888,1.24888,10600000.0
2008-06-16 06:46:00,1.2492,1.2492,1.24906,1.24911,16000000.0
2008-06-16 06:47:00,1.2496,1.2498,1.2496,1.2498,20800000.0
2008-06-16 06:48:00,1.24896,1.24943,1.24895,1.24943,20800000.0
2008-06-16 06:51:00,1.24945,1.24963,1.24936,1.24936,6600000.0
2008-06-16 06:52:00,1.24944,1.2501,1.24944,1.24975,4800000.0
2008-06-16 06:53:00,1.24935,1.24952,1.24918,1.24952,10000000.0
2008-06-16 06:54:00,1.24981,1.25017,1.24948,1.24948,7400000.0
2008-06-16 06:55:00,1.25003,1.25021,1.24981,1.25016,12200000.0
2008-06-16 06:57:00,1.24982,1.24982,1.24932,1.24951,5200000.0
2008-06-16 06:58:00,1.24944,1.24951,1.24906,1.24951,16400000.0
2008-06-16 06:59:00,1.2497,1.24996,1.2497,1.24991,12200000.0
2008-06-16 07:00:00,1.25005,1.25005,1.24972,1.24994,24400000.0
2008-06-16 07:01:00,1.25029,1.25029,1.24947,1.24954,19100000.0
2008-06-16 07:02:00,1.24955,1.25006,1.24955,1.24984,10000000.0
2008-06-16 07:03:00,1.24979,1.24987,1.24947,1.24961,19400000.0
2008-06-16 07:04:00,1.24994,1.25,1.24994,1.25,2000000.0
2008-06-16 07:05:00,1.2499,1.25,1.24964,1.2498,12600000.0
2008-06-16 07:06:00,1.24967,1.24984,1.24967,1.24977,11000000.0
2008-06-16 07:07:00,1.24993,1.25045,1.24993,1.25045,19000000.0
2008-06-16 07:08:00,1.24985,1.2502,1.24985,1.24998,16800000.0
2008-06-16 07:09:00,1.24981,1.2504,1.24981,1.25026,20000000.0
2008-06-16 07:10:00,1.25003,1.25058,1.24992,1.25058,14600000.0
2008-06-16 07:11:00,1.25064,1.2507,1.25064,1.25068,6400000.0
2008-06-16 07:12:00,1.25096,1.25096,1.25054,1.25058,12700000.0
2008-06-16 07:13:00,1.2504,1.25049,1.25028,1.25028,15200000.0
2008-06-16 07:14:00,1.25055,1.25055,1.24991,1.24991,19600000.0
2008-06-16 07:15:00,1.25045,1.25108,1.25039,1.25101,29200000.0
2008-06-16 07:16:00,1.25053,1.25069,1.25028,1.2504,11000000.0
2008-06-16 07:17:00,1.25058,1.25083,1.25056,1.25074,10000000.0
2008-06-16 07:18:00,1.2511,1.2511,1.2509,1.251,7400000.0
2008-06-16 07:19:00,1.25067,1.25091,1.25063,1.25063,7400000.0
2008-06-16 07:20:00,1.2513,1.2513,1.2509,1.251,7200000.0
2008-06-16 07:21:00,1.25074,1.2508,1.25067,1.2508,7200000.0
2008-06-16 07:22:00,1.2505,1.25052,1.2505,1.25052,2600000.0
2008-06-16 07:23:00,1.25048,1.25071,1.25007,1.25071,8400000.0
2008-06-16 07:24:00,1.25103,1.25103,1.25084,1.25084,3600000.0
2008-06-16 07:25:00,1.25086,1.25086,1.25063,1.25077,5800000.0
2008-06-16 07:26:00,1.25022,1.25022,1.25013,1.25022,3600000.0
2008-06-16 07:27:00,1.25011,1.2505,1.25011,1.2505,4200000.0
2008-06-16 07:28:00,1.2508,1.251,1.2508,1.2508,17600000.0
2008-06-16 07:29:00,1.2506,1.2509,1.2505,1.2507,17600000.0
2008-06-16 07:30:00,1.24987,1.25048,1.24966,1.24966,17600000.0
2008-06-16 07:31:00,1.25037,1.25098,1.25006,1.25061,18800000.0
2008-06-16 07:32:00,1.25068,1.25068,1.25018,1.25021,11800000.0
2008-06-16 07:34:00,1.2513,1.2513,1.2513,1.2513,7200000.0
2008-06-16 07:35:00,1.2511,1.2511,1.2511,1.2511,7200000.0
2008-06-16 07:36:00,1.25031,1.25063,1.25031,1.25044,7200000.0
2008-06-16 07:37:00,1.25039,1.25072,1.25039,1.25066,23800000.0
2008-06-16 07:38:00,1.2506,1.25086,1.2506,1.25086,7600000.0
2008-06-16 07:39:00,1.25091,1.2515,1.25075,1.25107,11000000.0
2008-06-16 07:40:00,1.25088,1.2511,1.25065,1.25075,8800000.0
2008-06-16 07:41:00,1.251,1.25116,1.25056,1.25056,15400000.0
2008-06-16 07:42:00,1.2509,1.251,1.2509,1.2509,18600000.0
2008-06-16 07:43:00,1.25043,1.25074,1.24994,1.2502,18600000.0
2008-06-16 07:44:00,1.25021,1.25059,1.25021,1.25051,9000000.0
2008-06-16 07:45:00,1.2508,1.2509,1.2507,1.2507,9400000.0
2008-06-16 07:46:00,1.25042,1.25095,1.25042,1.25042,9400000.0
2008-06-16 07:47:00,1.2509,1.25101,1.25041,1.25042,10200000.0
2008-06-16 07:48:00,1.25068,1.25095,1.25055,1.25055,12400000.0
2008-06-16 07:49:00,1.25076,1.2511,1.25076,1.2511,9600000.0
2008-06-16 07:50:00,1.25103,1.25103,1.25062,1.2509,27200000.0
2008-06-16 07:51:00,1.25083,1.25083,1.2507,1.2507,7000000.0
2008-06-16 07:52:00,1.2511,1.2512,1.2511,1.2511,13000000.0
2008-06-16 07:53:00,1.2506,1.25099,1.25059,1.2509,13000000.0
2008-06-16 07:54:00,1.25109,1.25109,1.25058,1.25101,11400000.0
2008-06-16 07:55:00,1.25095,1.25148,1.25091,1.25091,16400000.0
2008-06-16 07:56:00,1.25104,1.25104,1.25049,1.2506,21800000.0
2008-06-16 07:57:00,1.25097,1.25119,1.2505,1.2505,12200000.0
2008-06-16 07:58:00,1.25042,1.25042,1.25007,1.25007,4800000.0
2008-06-16 07:59:00,1.25057,1.25057,1.25009,1.25009,10600000.0
2008-06-16 08:00:00,1.24994,1.25027,1.24966,1.25012,21800000.0
2008-06-16 08:01:00,1.24978,1.25033,1.24978,1.25018,5800000.0
2008-06-16 08:02:00,1.25038,1.25071,1.24988,1.25011,11000000.0
2008-06-16 08:03:00,1.2505,1.2505,1.2504,1.2504,18200000.0
2008-06-16 08:04:00,1.25014,1.25024,1.24972,1.25005,18200000.0
2008-06-16 08:05:00,1.25005,1.25028,1.2499,1.25025,12400000.0
2008-06-16 08:06:00,1.25,1.2502,1.25,1.2502,4200000.0
2008-06-16 08:07:00,1.24979,1.25015,1.24979,1.24988,4200000.0
2008-06-16 08:08:00,1.2497,1.24985,1.2493,1.24985,15400000.0
2008-06-16 08:10:00,1.2496,1.24999,1.2496,1.24999,12000000.0
2008-06-16 08:11:00,1.24984,1.25039,1.24984,1.24989,17600000.0
2008-06-16 08:12:00,1.24994,1.25021,1.24975,1.25007,25000000.0
2008-06-16 08:13:00,1.24992,1.25025,1.24992,1.25019,20200000.0
2008-06-16 08:14:00,1.25015,1.25018,1.25013,1.25017,5200000.0
2008-06-16 08:15:00,1.24999,1.25035,1.24999,1.25035,17500000.0
2008-06-16 08:16:00,1.25016,1.25052,1.25016,1.25031,8200000.0
2008-06-16 08:17:00,1.25086,1.25095,1.2504,1.25061,17000000.0
2008-06-16 08:18:00,1.25057,1.25081,1.25016,1.25081,16200000.0
2008-06-16 08:19:00,1.25062,1.25062,1.24994,1.25011,16600000.0
2008-06-16 08:20:00,1.24993,1.24993,1.2494,1.24948,11000000.0
2008-06-16 08:21:00,1.24946,1.2502,1.24924,1.2502,15400000.0
2008-06-16 08:22:00,1.25049,1.25067,1.25004,1.25021,20200000.0
2008-06-16 08:23:00,1.2505,1.25085,1.25025,1.25038,21200000.0
2008-06-16 08:24:00,1.25057,1.25092,1.25044,1.25069,8400000.0
2008-06-16 08:25:00,1.25014,1.25014,1.24945,1.25014,15400000.0
2008-06-16 08:26:00,1.25088,1.25088,1.25019,1.25065,8800000.0
2008-06-16 08:27:00,1.25059,1.25065,1.2504,1.25047,23800000.0
2008-06-16 08:28:00,1.25032,1.25047,1.24993,1.24993,13400000.0
2008-06-16 08:29:00,1.25035,1.25057,1.24983,1.24992,16800000.0
2008-06-16 08:30:00,1.25006,1.25034,1.24995,1.25034,21200000.0
2008-06-16 08:31:00,1.25043,1.25087,1.25043,1.25087,4200000.0
2008-06-16 08:32:00,1.25057,1.25093,1.25039,1.25093,21700000.0
2008-06-16 08:33:00,1.25086,1.25089,1.25046,1.25046,11600000.0
2008-06-16 08:34:00,1.2505,1.25062,1.25039,1.25062,10600000.0
2008-06-16 08:35:00,1.25101,1.25101,1.25037,1.25053,10800000.0
2008-06-16 08:36:00,1.25064,1.25064,1.25034,1.25034,14600000.0
2008-06-16 08:37:00,1.25063,1.2511,1.25026,1.25026,7600000.0
2008-06-16 08:38:00,1.25075,1.25075,1.2504,1.2504,20800000.0
2008-06-16 08:39:00,1.25052,1.25061,1.25042,1.25053,16200000.0
2008-06-16 08:40:00,1.25036,1.25055,1.25006,1.25049,9200000.0
2008-06-16 08:41:00,1.25078,1.25078,1.2499,1.25049,15400000.0
2008-06-16 08:42:00,1.25096,1.25096,1.25042,1.25057,26400000.0
2008-06-16 08:43:00,1.2507,1.25078,1.2503,1.25078,6000000.0
2008-06-16 08:44:00,1.25063,1.25114,1.25063,1.25077,12400000.0
2008-06-16 08:45:00,1.25053,1.25094,1.25053,1.25058,7600000.0
2008-06-16 08:46:00,1.25032,1.25032,1.25022,1.25022,13000000.0
2008-06-16 08:47:00,1.25024,1.25054,1.25002,1.25003,19600000.0
2008-06-16 08:48:00,1.24996,1.25002,1.24951,1.24951,16800000.0
2008-06-16 08:49:00,1.25022,1.25045,1.25016,1.25045,18600000.0
2008-06-16 08:50:00,1.25019,1.25038,1.25001,1.25017,9000000.0
2008-06-16 08:51:00,1.25014,1.25027,1.24996,1.2502,17400000.0
2008-06-16 08:52:00,1.25007,1.25022,1.24989,1.24989,9400000.0
2008-06-16 08:53:00,1.2505,1.2505,1.25001,1.25001,9600000.0
2008-06-16 08:54:00,1.25011,1.2503,1.25001,1.2501,17400000.0
2008-06-16 08:55:00,1.24993,1.25036,1.24965,1.24971,19200000.0
2008-06-16 08:56:00,1.24928,1.25001,1.24928,1.24968,20200000.0
2008-06-16 08:57:00,1.25005,1.25017,1.2497,1.24977,11200000.0
2008-06-16 08:58:00,1.24976,1.25,1.24963,1.24972,20400000.0
2008-06-16 08:59:00,1.24933,1.24958,1.24919,1.24955,17800000.0
2008-06-16 09:00:00,1.24929,1.24968,1.24878,1.24957,16800000.0
2008-06-16 09:01:00,1.24973,1.24998,1.24947,1.24996,11000000.0
2008-06-16 09:02:00,1.25,1.2503,1.25,1.2502,16800000.0
2008-06-16 09:03:00,1.24957,1.24991,1.24927,1.24966,16800000.0
2008-06-16 09:04:00,1.24961,1.25008,1.24961,1.24964,7200000.0
2008-06-16 09:05:00,1.24939,1.25015,1.24939,1.24985,19400000.0
2008-06-16 09:06:00,1.24979,1.25063,1.24969,1.25063,21200000.0
2008-06-16 09:07:00,1.25051,1.25077,1.2504,1.25065,19800000.0
2008-06-16 09:08:00,1.25109,1.25109,1.25062,1.25062,9800000.0
2008-06-16 09:09:00,1.25015,1.25029,1.24949,1.24949,13000000.0
2008-06-16 09:10:00,1.24944,1.24994,1.24943,1.24994,6800000.0
2008-06-16 09:11:00,1.24983,1.24993,1.24908,1.24982,13800000.0
2008-06-16 09:12:00,1.24997,1.25029,1.2498,1.25029,26600000.0
2008-06-16 09:13:00,1.24974,1.24975,1.2497,1.2497,9200000.0
2008-06-16 09:14:00,1.24948,1.25,1.24948,1.25,15000000.0
2008-06-16 09:15:00,1.25022,1.25022,1.25009,1.25009,15600000.0
2008-06-16 09:16:00,1.24991,1.25032,1.24989,1.25032,13000000.0
2008-06-16 09:17:00,1.25005,1.25053,1.25002,1.25002,10600000.0
2008-06-16 09:18:00,1.25003,1.25015,1.24995,1.24995,14400000.0
2008-06-16 09:19:00,1.24986,1.25008,1.2497,1.2499,10000000.0
2008-06-16 09:20:00,1.24964,1.2498,1.24953,1.24967,23800000.0
2008-06-16 09:21:00,1.24976,1.24976,1.24911,1.24933,22400000.0
2008-06-16 09:22:00,1.24931,1.24986,1.24908,1.24937,14600000.0
2008-06-16 09:23:00,1.24971,1.24992,1.24944,1.24944,10600000.0
2008-06-16 09:24:00,1.24938,1.24963,1.24938,1.24941,14200000.0
2008-06-16 09:25:00,1.24931,1.24963,1.24916,1.24924,17800000.0
2008-06-16 09:26:00,1.2493,1.24968,1.24928,1.24928,11200000.0
2008-06-16 09:27:00,1.24948,1.24954,1.24924,1.24946,12600000.0
2008-06-16 09:28:00,1.24913,1.24994,1.24906,1.24994,16400000.0
2008-06-16 09:29:00,1.24948,1.24956,1.24927,1.24956,12200000.0
2008-06-16 09:30:00,1.2497,1.2497,1.24943,1.24949,6800000.0
2008-06-16 09:31:00,1.24984,1.24997,1.24956,1.24965,29400000.0
2008-06-16 09:32:00,1.25008,1.25008,1.24921,1.24932,14200000.0
2008-06-16 09:33:00,1.24919,1.24995,1.24919,1.2495,31800000.0
2008-06-16 09:34:00,1.24998,1.25041,1.24998,1.24999,22600000.0
2008-06-16 09:35:00,1.2501,1.2504,1.25004,1.2502,13400000.0
2008-06-16 09:36:00,1.25011,1.2504,1.25011,1.2502,17000000.0
2008-06-16 09:37:00,1.2504,1.2506,1.2503,1.2505,18200000.0
2008-06-16 09:38:00,1.25013,1.25068,1.25007,1.25068,18200000.0
2008-06-16 09:39:00,1.251,1.251,1.25055,1.25055,8200000.0
2008-06-16 09:40:00,1.2505,1.25104,1.25046,1.25052,17200000.0
2008-06-16 09:41:00,1.25079,1.25079,1.25014,1.2504,24400000.0
2008-06-16 09:42:00,1.25035,1.25077,1.24986,1.25037,16800000.0
2008-06-16 09:43:00,1.25025,1.25056,1.24998,1.25017,21600000.0
2008-06-16 09:44:00,1.25016,1.25046,1.25013,1.25039,21400000.0
2008-06-16 09:45:00,1.25047,1.25074,1.24991,1.24991,37800000.0
2008-06-16 09:46:00,1.25035,1.25094,1.25019,1.25029,16200000.0
2008-06-16 09:47:00,1.2502,1.25055,1.24978,1.25055,12200000.0
2008-06-16 09:48:00,1.25036,1.25069,1.24991,1.25026,14200000.0
2008-06-16 09:49:00,1.251,1.2512,1.2507,1.2509,3200000.0
2008-06-16 09:50:00,1.25014,1.25051,1.25014,1.25051,3200000.0
2008-06-16 09:51:00,1.25041,1.25061,1.25033,1.25033,8800000.0
2008-06-16 09:52:00,1.25025,1.25064,1.25,1.25026,29400000.0
2008-06-16 09:53:00,1.2508,1.2509,1.2506,1.2507,16800000.0
2008-06-16 09:54:00,1.25003,1.25062,1.25003,1.25057,16800000.0
2008-06-16 09:55:00,1.25029,1.25049,1.25017,1.2502,7200000.0
2008-06-16 09:56:00,1.25059,1.25096,1.25028,1.25028,13200000.0
2008-06-16 09:57:00,1.25032,1.25086,1.25032,1.25049,24800000.0
2008-06-16 09:58:00,1.25044,1.25048,1.24989,1.25011,21800000.0
2008-06-16 09:59:00,1.25009,1.25024,1.24986,1.25024,11600000.0
2008-06-16 10:00:00,1.25031,1.25064,1.25031,1.25051,18800000.0
2008-06-16 10:01:00,1.2504,1.2504,1.25006,1.25023,7400000.0
2008-06-16 10:02:00,1.25058,1.25058,1.24959,1.25057,10600000.0
2008-06-16 10:03:00,1.25055,1.25059,1.25029,1.25029,8800000.0
2008-06-16 10:04:00,1.2506,1.2507,1.2505,1.2506,7600000.0
2008-06-16 10:05:00,1.25021,1.25044,1.24988,1.25018,7600000.0
2008-06-16 10:06:00,1.25015,1.25071,1.24994,1.25009,9600000.0
2008-06-16 10:07:00,1.24992,1.25041,1.24992,1.25006,20700000.0
2008-06-16 10:08:00,1.2498,1.25035,1.24955,1.24955,16400000.0
2008-06-16 10:09:00,1.24963,1.2499,1.24956,1.24959,12200000.0
2008-06-16 10:10:00,1.24974,1.24974,1.24907,1.24907,11200000.0
2008-06-16 10:11:00,1.24987,1.24987,1.24941,1.24964,9800000.0
2008-06-16 10:12:00,1.25003,1.25003,1.24961,1.24966,18400000.0
2008-06-16 10:13:00,1.24981,1.25001,1.2496,1.24983,10000000.0
2008-06-16 10:14:00,1.24997,1.25026,1.24984,1.24984,19200000.0
2008-06-16 10:15:00,1.25026,1.25036,1.24991,1.25012,15200000.0
2008-06-16 10:16:00,1.2502,1.2503,1.2502,1.2502,6200000.0
2008-06-16 10:17:00,1.25013,1.25036,1.24991,1.24991,6200000.0
2008-06-16 10:18:00,1.25018,1.25018,1.24988,1.25008,5200000.0
2008-06-16 10:19:00,1.25022,1.25069,1.2501,1.25015,20000000.0
2008-06-16 10:20:00,1.2505,1.2507,1.2504,1.2505,19600000.0
2008-06-16 10:21:00,1.25,1.25077,1.25,1.25016,19600000.0
2008-06-16 10:22:00,1.25047,1.25051,1.25029,1.25051,23000000.0
2008-06-16 10:23:00,1.25008,1.25049,1.25008,1.25028,11800000.0
2008-06-16 10:24:00,1.25003,1.2504,1.24992,1.25012,13800000.0
2008-06-16 10:25:00,1.25014,1.25014,1.24955,1.24985,19200000.0
2008-06-16 10:26:00,1.25011,1.25071,1.25011,1.25037,19400000.0
2008-06-16 10:27:00,1.24967,1.2507,1.24967,1.25036,28800000.0
2008-06-16 10:28:00,1.25026,1.25085,1.25024,1.25085,13200000.0
2008-06-16 10:29:00,1.25052,1.25118,1.25041,1.25118,8200000.0
2008-06-16 10:30:00,1.25101,1.25101,1.25067,1.25084,6800000.0
2008-06-16 10:31:00,1.25059,1.25103,1.25059,1.25088,13800000.0
2008-06-16 10:32:00,1.25088,1.25088,1.25012,1.2505,8800000.0
2008-06-16 10:33:00,1.25065,1.25121,1.25061,1.25061,13000000.0
2008-06-16 10:34:00,1.24995,1.25072,1.24995,1.25072,9600000.0
2008-06-16 10:35:00,1.25057,1.25108,1.2503,1.25039,18400000.0
2008-06-16 10:36:00,1.25043,1.25043,1.24964,1.24964,17800000.0
2008-06-16 10:37:00,1.25003,1.25031,1.2498,1.25005,23400000.0
2008-06-16 10:38:00,1.24984,1.24997,1.24981,1.24996,14600000.0
2008-06-16 10:39:00,1.25001,1.25009,1.24969,1.24983,26000000.0
2008-06-16 10:40:00,1.25015,1.25052,1.25013,1.25013,14800000.0
2008-06-16 10:41:00,1.25033,1.25058,1.25008,1.25057,15600000.0
2008-06-16 10:42:00,1.25039,1.25068,1.25039,1.25065,5400000.0
2008-06-16 10:43:00,1.25047,1.25048,1.25047,1.25048,2600000.0
2008-06-16 10:44:00,1.25066,1.25066,1.25019,1.25033,13800000.0
2008-06-16 10:45:00,1.25044,1.25062,1.2503,1.2503,14400000.0
2008-06-16 10:46:00,1.25037,1.25089,1.25037,1.25089,10800000.0
2008-06-16 10:47:00,1.25054,1.25066,1.24973,1.24973,10600000.0
2008-06-16 10:48:00,1.25056,1.25056,1.25009,1.25052,15400000.0
2008-06-16 10:49:00,1.24997,1.25016,1.24963,1.24976,22400000.0
2008-06-16 10:50:00,1.24962,1.24962,1.24909,1.24909,13400000.0
2008-06-16 10:51:00,1.24892,1.24941,1.24892,1.24941,27600000.0
2008-06-16 10:52:00,1.24931,1.24938,1.24878,1.24899,9200000.0
2008-06-16 10:53:00,1.24887,1.24928,1.24887,1.24901,9800000.0
2008-06-16 10:54:00,1.24897,1.24897,1.24833,1.24833,13400000.0
2008-06-16 10:55:00,1.24853,1.2489,1.24835,1.24884,15800000.0
2008-06-16 10:56:00,1.24891,1.24891,1.24848,1.24848,10600000.0
2008-06-16 10:57:00,1.2483,1.24877,1.2483,1.24848,24400000.0
2008-06-16 10:58:00,1.24885,1.24905,1.24833,1.24873,10600000.0
2008-06-16 10:59:00,1.24893,1.249,1.24831,1.24861,9200000.0
2008-06-16 11:00:00,1.24886,1.24889,1.24845,1.24881,17200000.0
2008-06-16 11:01:00,1.2485,1.24889,1.24838,1.24889,12200000.0
2008-06-16 11:02:00,1.24895,1.24928,1.24881,1.24881,13800000.0
2008-06-16 11:03:00,1.24894,1.24935,1.24894,1.24922,21800000.0
2008-06-16 11:04:00,1.2494,1.24988,1.24926,1.24988,28600000.0
2008-06-16 11:05:00,1.25022,1.25028,1.24984,1.25028,14000000.0
2008-06-16 11:06:00,1.25006,1.25083,1.25006,1.25028,16000000.0
2008-06-16 11:07:00,1.25047,1.25076,1.24965,1.25012,10200000.0
2008-06-16 11:08:00,1.25022,1.25058,1.24983,1.24983,21800000.0
2008-06-16 11:09:00,1.24974,1.25004,1.24954,1.25004,14800000.0
2008-06-16 11:10:00,1.24962,1.24962,1.24928,1.24928,3600000.0
2008-06-16 11:11:00,1.24853,1.24963,1.24853,1.2492,14200000.0
2008-06-16 11:12:00,1.24935,1.24949,1.24922,1.24922,19200000.0
2008-06-16 11:13:00,1.24951,1.24968,1.2493,1.2495,6800000.0
2008-06-16 11:14:00,1.24968,1.24981,1.24944,1.24949,15000000.0
2008-06-16 11:15:00,1.24977,1.24977,1.24941,1.24975,24800000.0
2008-06-16 11:16:00,1.24974,1.24996,1.24974,1.24982,9600000.0
2008-06-16 11:17:00,1.2502,1.2504,1.25,1.2502,15600000.0
2008-06-16 11:18:00,1.24992,1.24999,1.24973,1.24999,15600000.0
2008-06-16 11:19:00,1.25,1.25,1.24902,1.24945,9400000.0
2008-06-16 11:20:00,1.24936,1.2495,1.24932,1.24935,30400000.0
2008-06-16 11:21:00,1.24929,1.24943,1.24912,1.24918,9800000.0
2008-06-16 11:22:00,1.24907,1.24958,1.24877,1.24877,14600000.0
2008-06-16 11:23:00,1.24896,1.24948,1.24896,1.24948,6800000.0
2008-06-16 11:24:00,1.24905,1.24931,1.24897,1.24917,10400000.0
2008-06-16 11:25:00,1.24941,1.2497,1.24918,1.24943,23800000.0
2008-06-16 11:26:00,1.24944,1.24945,1.24902,1.24945,15600000.0
2008-06-16 11:27:00,1.24896,1.24896,1.24858,1.2486,20200000.0
2008-06-16 11:28:00,1.24849,1.24901,1.24838,1.24838,17200000.0
2008-06-16 11:29:00,1.24914,1.2497,1.24894,1.24894,21000000.0
2008-06-16 11:30:00,1.24926,1.24926,1.24879,1.24879,5600000.0
2008-06-16 11:31:00,1.24884,1.24897,1.24858,1.24897,10500000.0
2008-06-16 11:32:00,1.24876,1.24876,1.24839,1.2484,15200000.0
2008-06-16 11:33:00,1.24889,1.24889,1.24861,1.24878,19800000.0
2008-06-16 11:34:00,1.24851,1.24909,1.24851,1.24903,20800000.0
2008-06-16 11:35:00,1.24928,1.24928,1.2486,1.2486,14200000.0
2008-06-16 11:36:00,1.24859,1.2488,1.24837,1.24852,15400000.0
2008-06-16 11:37:00,1.24881,1.24905,1.24833,1.24892,13600000.0
2008-06-16 11:38:00,1.24867,1.24892,1.24867,1.24889,14800000.0
2008-06-16 11:39:00,1.24853,1.24886,1.24853,1.24866,14600000.0
2008-06-16 11:40:00,1.24883,1.24883,1.24831,1.24831,25200000.0
2008-06-16 11:41:00,1.24897,1.24897,1.2486,1.24885,18000000.0
2008-06-16 11:42:00,1.24864,1.24889,1.24844,1.24872,6800000.0
2008-06-16 11:43:00,1.24844,1.24877,1.24844,1.24844,27300000.0
2008-06-16 11:44:00,1.24877,1.24877,1.24852,1.24859,16600000.0
2008-06-16 11:45:00,1.24856,1.24879,1.24832,1.24842,10000000.0
2008-06-16 11:46:00,1.24838,1.24841,1.24811,1.24812,7600000.0
2008-06-16 11:47:00,1.24868,1.24897,1.24824,1.24897,24200000.0
2008-06-16 11:48:00,1.24872,1.24872,1.24834,1.24854,12000000.0
2008-06-16 11:49:00,1.24859,1.24878,1.24824,1.24867,11600000.0
2008-06-16 11:50:00,1.24881,1.24881,1.24841,1.24841,5800000.0
2008-06-16 11:51:00,1.24865,1.24907,1.24842,1.24907,13000000.0
2008-06-16 11:52:00,1.24885,1.2493,1.24878,1.2493,17400000.0
2008-06-16 11:53:00,1.24887,1.24945,1.24836,1.24836,17000000.0
2008-06-16 11:54:00,1.24822,1.24879,1.24822,1.24845,20000000.0
2008-06-16 11:55:00,1.24828,1.24881,1.24828,1.24831,7800000.0
2008-06-16 11:56:00,1.24821,1.24893,1.24821,1.24893,4600000.0
2008-06-16 11:57:00,1.2489,1.2489,1.2483,1.2483,7800000.0
2008-06-16 11:58:00,1.24861,1.24862,1.24844,1.24853,7800000.0
2008-06-16 11:59:00,1.24872,1.24873,1.24836,1.24839,13400000.0
2008-06-16 12:00:00,1.24849,1.24849,1.24828,1.24833,5800000.0
2008-06-16 12:01:00,1.24844,1.24844,1.24835,1.24835,4800000.0
2008-06-16 12:02:00,1.24837,1.24861,1.24819,1.24847,10600000.0
2008-06-16 12:03:00,1.24829,1.24856,1.24801,1.24838,9800000.0
2008-06-16 12:04:00,1.24816,1.24876,1.24815,1.24876,27000000.0
2008-06-16 12:05:00,1.2485,1.24888,1.24845,1.24888,15600000.0
2008-06-16 12:06:00,1.24879,1.24902,1.2486,1.2487,22600000.0
2008-06-16 12:07:00,1.24849,1.24875,1.24849,1.24869,28400000.0
2008-06-16 12:08:00,1.24856,1.2487,1.24851,1.24858,8800000.0
2008-06-16 12:09:00,1.24818,1.24864,1.24818,1.24858,12600000.0
2008-06-16 12:10:00,1.2491,1.2491,1.249,1.249,2000000.0
2008-06-16 12:11:00,1.24856,1.2486,1.24856,1.2486,2000000.0
2008-06-16 12:12:00,1.24842,1.24905,1.24842,1.24877,22200000.0
2008-06-16 12:13:00,1.24852,1.2487,1.24819,1.24837,11000000.0
2008-06-16 12:14:00,1.24871,1.24871,1.24822,1.24838,14200000.0
2008-06-16 12:15:00,1.24853,1.24873,1.24836,1.24863,10400000.0
2008-06-16 12:16:00,1.24854,1.24862,1.24844,1.24846,10200000.0
2008-06-16 12:17:00,1.24866,1.24866,1.24835,1.24852,14200000.0
2008-06-16 12:18:00,1.24879,1.24879,1.2486,1.24877,14200000.0
2008-06-16 12:19:00,1.24866,1.2488,1.24851,1.24857,38200000.0
2008-06-16 12:20:00,1.24827,1.24855,1.24827,1.24855,3200000.0
2008-06-16 12:21:00,1.24785,1.24832,1.24785,1.2482,13800000.0
2008-06-16 12:22:00,1.24835,1.24884,1.24835,1.24858,93000000.0
2008-06-16 12:23:00,1.2489,1.2489,1.2487,1.2488,19800000.0
2008-06-16 12:24:00,1.24855,1.24881,1.24834,1.24881,19800000.0
2008-06-16 12:25:00,1.24854,1.24871,1.2482,1.24838,129000000.0
2008-06-16 12:26:00,1.2489,1.2489,1.2488,1.2488,27200000.0
2008-06-16 12:27:00,1.24836,1.24873,1.24834,1.24848,27200000.0
2008-06-16 12:28:00,1.24855,1.24886,1.24837,1.24851,18800000.0
2008-06-16 12:29:00,1.24857,1.24871,1.24833,1.24863,6600000.0
2008-06-16 12:30:00,1.24838,1.24845,1.24832,1.24843,17800000.0
2008-06-16 12:31:00,1.24845,1.24878,1.24826,1.2485,108800000.0
2008-06-16 12:32:00,1.24853,1.24853,1.24802,1.24822,104400000.0
2008-06-16 12:33:00,1.24826,1.24869,1.24822,1.24869,8800000.0
2008-06-16 12:34:00,1.24859,1.24859,1.24823,1.24856,71400000.0
2008-06-16 12:35:00,1.24854,1.24864,1.24829,1.24829,45000000.0
2008-06-16 12:36:00,1.24793,1.24819,1.24783,1.24802,46000000.0
2008-06-16 12:37:00,1.24812,1.24842,1.24812,1.24821,10600000.0
2008-06-16 12:38:00,1.24818,1.24852,1.24811,1.24811,6200000.0
2008-06-16 12:39:00,1.2479,1.24823,1.24762,1.24803,15000000.0
2008-06-16 12:40:00,1.24763,1.24763,1.24718,1.24718,13000000.0
2008-06-16 12:41:00,1.24692,1.24758,1.24692,1.24694,17600000.0
2008-06-16 12:42:00,1.24733,1.24781,1.24724,1.24724,62000000.0
2008-06-16 12:43:00,1.24785,1.24785,1.24736,1.24736,3200000.0
2008-06-16 12:44:00,1.24811,1.24838,1.24803,1.24808,46000000.0
2008-06-16 12:45:00,1.24765,1.24829,1.24765,1.24829,49600000.0
2008-06-16 12:46:00,1.24829,1.24849,1.24829,1.24838,39400000.0
2008-06-16 12:47:00,1.24842,1.24849,1.24829,1.24846,7800000.0
2008-06-16 12:48:00,1.2484,1.24869,1.2484,1.24847,19400000.0
2008-06-16 12:49:00,1.24858,1.24884,1.24857,1.24874,26000000.0
2008-06-16 12:50:00,1.24863,1.24882,1.24857,1.24868,7800000.0
2008-06-16 12:51:00,1.24871,1.24898,1.24858,1.24868,15600000.0
2008-06-16 12:52:00,1.24861,1.24876,1.2485,1.24867,94000000.0
2008-06-16 12:53:00,1.24862,1.24872,1.24841,1.24864,79600000.0
2008-06-16 12:54:00,1.24858,1.24858,1.24799,1.24799,11600000.0
2008-06-16 12:55:00,1.24825,1.24847,1.24825,1.24845,61200000.0
2008-06-16 12:56:00,1.24844,1.24844,1.24792,1.24829,14600000.0
2008-06-16 12:57:00,1.24828,1.24829,1.24821,1.24828,24800000.0
2008-06-16 12:58:00,1.24831,1.24858,1.24831,1.24849,24400000.0
2008-06-16 12:59:00,1.24853,1.24876,1.24812,1.24837,13000000.0
2008-06-16 13:00:00,1.24861,1.24861,1.24852,1.24855,16400000.0
2008-06-16 13:01:00,1.24864,1.24911,1.24843,1.24876,67000000.0
2008-06-16 13:02:00,1.24816,1.2487,1.2481,1.24826,129000000.0
2008-06-16 13:03:00,1.24813,1.24884,1.24802,1.24802,106800000.0
2008-06-16 13:04:00,1.24787,1.24787,1.24766,1.2477,7800000.0
2008-06-16 13:05:00,1.24715,1.24809,1.24715,1.24771,14200000.0
2008-06-16 13:06:00,1.248,1.24841,1.248,1.2482,79200000.0
2008-06-16 13:07:00,1.24841,1.24849,1.24796,1.24833,10000000.0
2008-06-16 13:08:00,1.24812,1.24865,1.24788,1.2479,71600000.0
2008-06-16 13:09:00,1.24793,1.24834,1.24786,1.24796,70600000.0
2008-06-16 13:12:00,1.24787,1.24802,1.24787,1.24798,28600000.0
2008-06-16 13:13:00,1.24826,1.2484,1.24805,1.24827,14200000.0
2008-06-16 13:14:00,1.24799,1.2481,1.24782,1.24782,7800000.0
2008-06-16 13:15:00,1.24779,1.24806,1.24763,1.24779,13200000.0
2008-06-16 13:16:00,1.24785,1.24809,1.24777,1.24777,19400000.0
2008-06-16 13:17:00,1.24804,1.24804,1.24771,1.24781,7200000.0
2008-06-16 13:18:00,1.2479,1.24793,1.24743,1.24793,6800000.0
2008-06-16 13:19:00,1.2478,1.24806,1.24758,1.2478,15600000.0
2008-06-16 13:20:00,1.24789,1.24826,1.24782,1.24787,21000000.0
2008-06-16 13:21:00,1.24763,1.24797,1.24763,1.24781,19400000.0
2008-06-16 13:22:00,1.24771,1.24822,1.24762,1.24789,21800000.0
2008-06-16 13:23:00,1.24767,1.24804,1.24743,1.24804,19200000.0
2008-06-16 13:24:00,1.24805,1.24847,1.24791,1.24847,10400000.0
2008-06-16 13:25:00,1.24854,1.24854,1.24782,1.24821,11000000.0
2008-06-16 13:26:00,1.24832,1.24834,1.24792,1.24813,28000000.0
2008-06-16 13:27:00,1.2485,1.2485,1.2482,1.2484,82600000.0
2008-06-16 13:28:00,1.24801,1.2482,1.24797,1.2481,82600000.0
2008-06-16 13:29:00,1.24859,1.24861,1.24821,1.24829,16600000.0
2008-06-16 13:30:00,1.2486,1.2487,1.2484,1.2485,10400000.0
2008-06-16 13:31:00,1.24807,1.24884,1.24807,1.24821,10400000.0
2008-06-16 13:32:00,1.24836,1.24859,1.24801,1.24813,39800000.0
2008-06-16 13:33:00,1.2485,1.2485,1.2483,1.2484,10600000.0
2008-06-16 13:34:00,1.24795,1.24837,1.24788,1.24797,10600000.0
2008-06-16 13:35:00,1.24809,1.2484,1.24795,1.24812,10000000.0
2008-06-16 13:36:00,1.24786,1.24809,1.2478,1.24809,11600000.0
2008-06-16 13:37:00,1.24832,1.24858,1.24816,1.24858,17400000.0
2008-06-16 13:38:00,1.24834,1.24837,1.24797,1.24804,16200000.0
2008-06-16 13:39:00,1.24828,1.24831,1.24817,1.24817,5800000.0
2008-06-16 13:40:00,1.24822,1.24834,1.24787,1.24818,11000000.0
2008-06-16 13:41:00,1.24815,1.24833,1.24796,1.24808,12400000.0
2008-06-16 13:42:00,1.24827,1.24881,1.24821,1.24881,6200000.0
2008-06-16 13:43:00,1.24859,1.2488,1.24856,1.24876,25200000.0
2008-06-16 13:44:00,1.24823,1.24876,1.24803,1.24876,27000000.0
2008-06-16 13:45:00,1.24868,1.249,1.24867,1.249,16000000.0
2008-06-16 13:46:00,1.24866,1.24877,1.24851,1.24868,27600000.0
2008-06-16 13:47:00,1.2488,1.24894,1.24844,1.24844,10600000.0
2008-06-16 13:48:00,1.24861,1.24873,1.24815,1.24815,15800000.0
2008-06-16 13:49:00,1.2484,1.2484,1.2481,1.2483,10400000.0
2008-06-16 13:50:00,1.24826,1.24826,1.24793,1.24803,10400000.0
2008-06-16 13:51:00,1.24812,1.24814,1.24797,1.24806,14400000.0
2008-06-16 13:52:00,1.24801,1.24815,1.24786,1.24798,14000000.0
2008-06-16 13:53:00,1.24818,1.24827,1.24795,1.24827,9200000.0
2008-06-16 13:54:00,1.24769,1.24802,1.24769,1.24802,14400000.0
2008-06-16 13:55:00,1.24797,1.24864,1.24797,1.24848,12600000.0
2008-06-16 13:56:00,1.24781,1.24807,1.24738,1.2475,14600000.0
2008-06-16 13:57:00,1.24768,1.24788,1.24736,1.24753,30000000.0
2008-06-16 13:58:00,1.24808,1.2483,1.24782,1.24782,77300000.0
2008-06-16 13:59:00,1.24748,1.24796,1.2473,1.24769,89300000.0
2008-06-16 14:00:00,1.24769,1.2481,1.24755,1.2481,44600000.0
2008-06-16 14:01:00,1.24805,1.24805,1.24792,1.24792,2600000.0
2008-06-16 14:02:00,1.24792,1.24849,1.24769,1.24769,7800000.0
2008-06-16 14:03:00,1.248,1.2482,1.24782,1.2482,19400000.0
2008-06-16 14:04:00,1.24811,1.24857,1.24811,1.2483,12400000.0
2008-06-16 14:05:00,1.24833,1.24835,1.24819,1.24819,11200000.0
2008-06-16 14:06:00,1.24777,1.24777,1.24733,1.24751,14400000.0
2008-06-16 14:07:00,1.24762,1.24769,1.24748,1.24748,17800000.0
2008-06-16 14:08:00,1.24762,1.24773,1.24737,1.24744,42200000.0
2008-06-16 14:09:00,1.24759,1.24802,1.24741,1.24787,11600000.0
2008-06-16 14:10:00,1.24779,1.24788,1.24772,1.24772,8800000.0
2008-06-16 14:11:00,1.24738,1.24738,1.24698,1.24698,18000000.0
2008-06-16 14:12:00,1.24711,1.24719,1.24709,1.24718,14000000.0
2008-06-16 14:13:00,1.24742,1.24781,1.24742,1.24763,6200000.0
2008-06-16 14:14:00,1.24791,1.24851,1.24791,1.24851,2000000.0
2008-06-16 14:15:00,1.24879,1.24879,1.24827,1.24851,7600000.0
2008-06-16 14:16:00,1.24842,1.2487,1.24825,1.24841,18000000.0
2008-06-16 14:17:00,1.24865,1.24883,1.24855,1.2487,11400000.0
2008-06-16 14:18:00,1.2486,1.24914,1.24855,1.24887,17200000.0
2008-06-16 14:19:00,1.24898,1.24922,1.24888,1.24899,48800000.0
2008-06-16 14:20:00,1.24877,1.24907,1.24877,1.24896,28800000.0
2008-06-16 14:21:00,1.2488,1.2488,1.24869,1.24876,16200000.0
2008-06-16 14:22:00,1.24876,1.24904,1.24869,1.24901,6800000.0
2008-06-16 14:23:00,1.24844,1.24844,1.248,1.248,16000000.0
2008-06-16 14:24:00,1.24842,1.24842,1.24799,1.24814,23400000.0
2008-06-16 14:25:00,1.24811,1.24894,1.24811,1.24865,12600000.0
2008-06-16 14:26:00,1.24868,1.24933,1.24866,1.24875,15200000.0
2008-06-16 14:27:00,1.24908,1.2492,1.2487,1.2492,18000000.0
2008-06-16 14:28:00,1.24894,1.24924,1.24869,1.24924,12600000.0
2008-06-16 14:29:00,1.24898,1.24898,1.24841,1.24841,39400000.0
2008-06-16 14:30:00,1.2487,1.2491,1.24855,1.24855,32200000.0
2008-06-16 14:31:00,1.2488,1.2488,1.24834,1.24834,23000000.0
2008-06-16 14:32:00,1.2488,1.2489,1.2487,1.2488,11600000.0
2008-06-16 14:33:00,1.24905,1.24905,1.24854,1.24854,11600000.0
2008-06-16 14:34:00,1.24867,1.24926,1.24867,1.24893,74600000.0
2008-06-16 14:35:00,1.24869,1.24947,1.2486,1.24947,20200000.0
2008-06-16 14:36:00,1.24952,1.24952,1.24893,1.24897,65800000.0
2008-06-16 14:37:00,1.24907,1.24979,1.24907,1.24943,16200000.0
2008-06-16 14:38:00,1.24965,1.24965,1.24916,1.24933,22800000.0
2008-06-16 14:39:00,1.24941,1.24972,1.24909,1.24972,15600000.0
2008-06-16 14:40:00,1.24923,1.24941,1.24893,1.24927,31600000.0
2008-06-16 14:41:00,1.24945,1.24968,1.24912,1.24925,73000000.0
2008-06-16 14:42:00,1.24942,1.25,1.24932,1.24939,16400000.0
2008-06-16 14:43:00,1.24978,1.24978,1.24929,1.24932,31000000.0
2008-06-16 14:44:00,1.24911,1.24934,1.24898,1.24909,15400000.0
2008-06-16 14:45:00,1.24922,1.24954,1.24894,1.24903,20600000.0
2008-06-16 14:46:00,1.24937,1.24947,1.24921,1.24921,24400000.0
2008-06-16 14:47:00,1.24914,1.24935,1.24907,1.24908,22800000.0
2008-06-16 14:48:00,1.24909,1.24913,1.24894,1.24905,50000000.0
2008-06-16 14:49:00,1.2489,1.2492,1.24878,1.24878,10200000.0
2008-06-16 14:50:00,1.24844,1.24895,1.24844,1.2489,25000000.0
2008-06-16 14:51:00,1.24915,1.24915,1.24844,1.24844,8000000.0
2008-06-16 14:52:00,1.24835,1.24913,1.24835,1.24872,19800000.0
2008-06-16 14:53:00,1.2487,1.24904,1.24852,1.24852,12000000.0
2008-06-16 14:54:00,1.24845,1.24865,1.24824,1.24824,35200000.0
2008-06-16 14:55:00,1.24825,1.24861,1.24808,1.24861,25800000.0
2008-06-16 14:56:00,1.24854,1.24854,1.24809,1.24842,16800000.0
2008-06-16 14:57:00,1.24875,1.24895,1.24858,1.2487,8200000.0
2008-06-16 14:58:00,1.24886,1.24957,1.24884,1.24949,15600000.0
2008-06-16 14:59:00,1.24941,1.24963,1.24908,1.24959,25200000.0
2008-06-16 15:00:00,1.24968,1.24977,1.24929,1.24947,13800000.0
2008-06-16 15:01:00,1.24917,1.24949,1.2487,1.2487,13800000.0
2008-06-16 15:02:00,1.24898,1.24938,1.24895,1.24926,15200000.0
2008-06-16 15:03:00,1.24914,1.24969,1.24907,1.24955,11400000.0
2008-06-16 15:04:00,1.24968,1.24975,1.24952,1.24961,75800000.0
2008-06-16 15:05:00,1.24913,1.24974,1.24904,1.24907,31400000.0
2008-06-16 15:06:00,1.24915,1.24937,1.24909,1.24923,15400000.0
2008-06-16 15:07:00,1.24989,1.24999,1.24975,1.24999,4800000.0
2008-06-16 15:08:00,1.2498,1.24982,1.24939,1.24977,20200000.0
2008-06-16 15:09:00,1.24954,1.24974,1.24932,1.24932,19000000.0
2008-06-16 15:10:00,1.24926,1.24964,1.24888,1.24938,15800000.0
2008-06-16 15:11:00,1.24941,1.24941,1.24904,1.24908,77800000.0
2008-06-16 15:12:00,1.24913,1.24913,1.24881,1.24909,13000000.0
2008-06-16 15:13:00,1.24876,1.24926,1.24875,1.24911,64800000.0
2008-06-16 15:14:00,1.24929,1.24963,1.24885,1.24885,100200000.0
2008-06-16 15:15:00,1.24973,1.24973,1.24965,1.24965,7600000.0
2008-06-16 15:16:00,1.24942,1.24969,1.24925,1.24933,13800000.0
2008-06-16 15:17:00,1.2494,1.24956,1.2492,1.24955,17400000.0
2008-06-16 15:18:00,1.25019,1.25019,1.24945,1.24955,8600000.0
2008-06-16 15:19:00,1.24956,1.24956,1.24922,1.24937,4800000.0
2008-06-16 15:20:00,1.24932,1.24965,1.24917,1.24945,129000000.0
2008-06-16 15:21:00,1.24946,1.25026,1.2494,1.25026,15200000.0
2008-06-16 15:22:00,1.24971,1.25001,1.24969,1.24998,27800000.0
2008-06-16 15:23:00,1.24997,1.2503,1.24983,1.25002,17200000.0
2008-06-16 15:24:00,1.24979,1.24999,1.2494,1.2496,10800000.0
2008-06-16 15:25:00,1.24949,1.24951,1.24916,1.24916,3600000.0
2008-06-16 15:26:00,1.24892,1.24898,1.24852,1.24852,3600000.0
2008-06-16 15:27:00,1.24893,1.2496,1.24893,1.2496,5600000.0
2008-06-16 15:28:00,1.24953,1.2496,1.24932,1.24932,13000000.0
2008-06-16 15:29:00,1.24987,1.25009,1.24967,1.24967,4000000.0
2008-06-16 15:30:00,1.24973,1.2501,1.24973,1.24993,10200000.0
2008-06-16 15:31:00,1.24992,1.24993,1.24971,1.2499,9400000.0
2008-06-16 15:32:00,1.24986,1.25014,1.2498,1.25014,18000000.0
2008-06-16 15:33:00,1.25022,1.25057,1.25002,1.25027,89600000.0
2008-06-16 15:34:00,1.2503,1.2505,1.2503,1.2503,14700000.0
2008-06-16 15:35:00,1.2504,1.2505,1.2504,1.2504,14700000.0
2008-06-16 15:36:00,1.25029,1.25041,1.25008,1.25041,14700000.0
2008-06-16 15:37:00,1.24971,1.2502,1.24958,1.2497,106000000.0
2008-06-16 15:38:00,1.24992,1.24998,1.24926,1.24998,10800000.0
2008-06-16 15:39:00,1.24923,1.25018,1.24919,1.25018,25400000.0
2008-06-16 15:40:00,1.2502,1.25024,1.24978,1.24985,17800000.0
2008-06-16 15:41:00,1.25023,1.25027,1.24983,1.24999,20000000.0
2008-06-16 15:42:00,1.25007,1.25007,1.24939,1.24962,9800000.0
2008-06-16 15:43:00,1.24974,1.25025,1.24974,1.25004,104800000.0
2008-06-16 15:44:00,1.24976,1.24986,1.2493,1.24971,91000000.0
2008-06-16 15:45:00,1.24963,1.24963,1.24939,1.24943,76600000.0
2008-06-16 15:46:00,1.24948,1.24981,1.24904,1.24981,10800000.0
2008-06-16 15:47:00,1.24922,1.24982,1.24922,1.24966,10800000.0
2008-06-16 15:48:00,1.25021,1.25042,1.25006,1.25028,8000000.0
2008-06-16 15:49:00,1.25017,1.25022,1.24995,1.25014,71400000.0
2008-06-16 15:50:00,1.25025,1.25047,1.25009,1.2503,20000000.0
2008-06-16 15:51:00,1.25061,1.25061,1.25015,1.2502,19400000.0
2008-06-16 15:52:00,1.2507,1.2507,1.2504,1.2504,94600000.0
2008-06-16 15:53:00,1.24992,1.25021,1.24973,1.25006,94600000.0
2008-06-16 15:54:00,1.2504,1.2508,1.2504,1.2505,48800000.0
2008-06-16 15:55:00,1.25012,1.25048,1.25007,1.25007,48800000.0
2008-06-16 15:56:00,1.25008,1.25038,1.24989,1.25038,83000000.0
2008-06-16 15:57:00,1.24988,1.2501,1.24961,1.24999,18800000.0
2008-06-16 15:58:00,1.24989,1.24991,1.2498,1.24991,4400000.0
2008-06-16 15:59:00,1.24952,1.24977,1.24939,1.24939,11000000.0
2008-06-16 16:00:00,1.24945,1.24953,1.24906,1.24917,117000000.0
2008-06-16 16:01:00,1.249,1.24942,1.24895,1.24917,14200000.0
2008-06-16 16:02:00,1.24935,1.24948,1.24906,1.24937,89000000.0
2008-06-16 16:03:00,1.24921,1.24947,1.24896,1.24896,86400000.0
2008-06-16 16:04:00,1.24905,1.24928,1.24889,1.24928,17800000.0
2008-06-16 16:05:00,1.24884,1.24923,1.24873,1.24923,22800000.0
2008-06-16 16:06:00,1.24915,1.2497,1.24913,1.24932,133400000.0
2008-06-16 16:07:00,1.2493,1.24943,1.2489,1.2494,88000000.0
2008-06-16 16:08:00,1.24935,1.24935,1.24865,1.24872,76200000.0
2008-06-16 16:09:00,1.24879,1.249,1.24847,1.24867,17400000.0
2008-06-16 16:10:00,1.24848,1.24901,1.24818,1.24862,77800000.0
2008-06-16 16:11:00,1.24901,1.24981,1.24901,1.24929,88600000.0
2008-06-16 16:12:00,1.24927,1.24939,1.24876,1.24897,9400000.0
2008-06-16 16:13:00,1.24901,1.24944,1.24893,1.24926,11000000.0
2008-06-16 16:14:00,1.24867,1.24915,1.24867,1.24915,18600000.0
2008-06-16 16:15:00,1.24915,1.24968,1.24915,1.24925,15400000.0
2008-06-16 16:16:00,1.24942,1.24951,1.24937,1.24951,25600000.0
2008-06-16 16:17:00,1.2496,1.2496,1.2496,1.2496,108600000.0
2008-06-16 16:18:00,1.24927,1.2497,1.24927,1.24946,108600000.0
2008-06-16 16:19:00,1.24955,1.24975,1.24913,1.24945,35200000.0
2008-06-16 16:20:00,1.24974,1.25016,1.24948,1.25014,28000000.0
2008-06-16 16:21:00,1.25027,1.25039,1.24996,1.25031,73800000.0
2008-06-16 16:22:00,1.25022,1.25022,1.24997,1.25,3600000.0
2008-06-16 16:23:00,1.24982,1.25006,1.24982,1.24992,8000000.0
2008-06-16 16:24:00,1.25012,1.25024,1.24995,1.2502,12600000.0
2008-06-16 16:25:00,1.24987,1.25001,1.24977,1.25001,27800000.0
2008-06-16 16:26:00,1.25015,1.2503,1.24997,1.25023,15600000.0
2008-06-16 16:27:00,1.2498,1.25009,1.24971,1.25002,7600000.0
2008-06-16 16:28:00,1.25007,1.25046,1.25007,1.25033,25800000.0
2008-06-16 16:29:00,1.25031,1.25031,1.25015,1.25017,9600000.0
2008-06-16 16:30:00,1.2502,1.2504,1.2502,1.2504,8400000.0
2008-06-16 16:31:00,1.25045,1.25073,1.25037,1.25045,8400000.0
2008-06-16 16:32:00,1.25046,1.25092,1.25003,1.25068,13300000.0
2008-06-16 16:33:00,1.2506,1.25089,1.25041,1.25052,12200000.0
2008-06-16 16:34:00,1.25056,1.25085,1.25056,1.25058,22000000.0
2008-06-16 16:35:00,1.25061,1.25094,1.25061,1.25075,11000000.0
2008-06-16 16:36:00,1.2508,1.25098,1.2508,1.25087,60600000.0
2008-06-16 16:37:00,1.25105,1.25105,1.25036,1.25092,15800000.0
2008-06-16 16:38:00,1.25084,1.25107,1.25059,1.25064,101200000.0
2008-06-16 16:39:00,1.25008,1.25036,1.25008,1.25013,9000000.0
2008-06-16 16:40:00,1.24992,1.25031,1.24992,1.25024,22000000.0
2008-06-16 16:41:00,1.25002,1.25039,1.24989,1.25039,10200000.0
2008-06-16 16:42:00,1.25004,1.25018,1.2499,1.25002,42600000.0
2008-06-16 16:43:00,1.25021,1.25021,1.24981,1.24997,16800000.0
2008-06-16 16:44:00,1.25012,1.25032,1.24996,1.24999,19200000.0
2008-06-16 16:45:00,1.24984,1.24989,1.24921,1.24921,10400000.0
2008-06-16 16:46:00,1.24959,1.25009,1.24945,1.24961,39000000.0
2008-06-16 16:47:00,1.24935,1.24961,1.24926,1.24926,15600000.0
2008-06-16 16:48:00,1.24923,1.24945,1.24909,1.24928,5600000.0
2008-06-16 16:49:00,1.24931,1.24956,1.24917,1.24956,46200000.0
2008-06-16 16:50:00,1.2496,1.24965,1.24931,1.24945,60400000.0
2008-06-16 16:51:00,1.24927,1.24942,1.24865,1.24942,15600000.0
2008-06-16 16:52:00,1.2494,1.2496,1.2494,1.2496,69400000.0
2008-06-16 16:53:00,1.24929,1.24963,1.24924,1.24937,69400000.0
2008-06-16 16:54:00,1.24935,1.24935,1.24921,1.24921,4000000.0
2008-06-16 16:55:00,1.24924,1.24948,1.24896,1.24896,113600000.0
2008-06-16 16:56:00,1.24902,1.24949,1.24898,1.24913,18600000.0
2008-06-16 16:57:00,1.24887,1.24931,1.24864,1.24867,66600000.0
2008-06-16 16:58:00,1.24851,1.24873,1.24826,1.24826,79800000.0
2008-06-16 16:59:00,1.24835,1.24847,1.24752,1.24752,43000000.0
2008-06-16 17:00:00,1.2478,1.24815,1.2478,1.24785,12000000.0
2008-06-16 17:01:00,1.24806,1.24809,1.2476,1.24798,11200000.0
2008-06-16 17:02:00,1.24828,1.24854,1.24801,1.24812,20200000.0
2008-06-16 17:03:00,1.2485,1.2485,1.2481,1.2481,112800000.0
2008-06-16 17:04:00,1.24805,1.24827,1.24782,1.24815,112800000.0
2008-06-16 17:05:00,1.2485,1.2489,1.2485,1.2486,12400000.0
2008-06-16 17:06:00,1.24853,1.24865,1.24807,1.24859,12400000.0
2008-06-16 17:07:00,1.24838,1.24894,1.24823,1.2485,77400000.0
2008-06-16 17:08:00,1.2487,1.24874,1.2483,1.2484,14800000.0
2008-06-16 17:09:00,1.24821,1.24859,1.24815,1.24815,12200000.0
2008-06-16 17:10:00,1.24829,1.24855,1.24818,1.24818,73600000.0
2008-06-16 17:11:00,1.2488,1.2488,1.2487,1.2487,96600000.0
2008-06-16 17:12:00,1.24842,1.24854,1.24792,1.24816,96600000.0
2008-06-16 17:13:00,1.24807,1.2484,1.24799,1.24799,45400000.0
2008-06-16 17:14:00,1.24845,1.24892,1.24845,1.24865,15200000.0
2008-06-16 17:15:00,1.24873,1.24921,1.24846,1.24887,21800000.0
2008-06-16 17:16:00,1.24832,1.24923,1.24832,1.2487,17600000.0
2008-06-16 17:17:00,1.24845,1.24911,1.2484,1.24911,73000000.0
2008-06-16 17:18:00,1.24917,1.24925,1.24849,1.24849,18000000.0
2008-06-16 17:19:00,1.24896,1.24924,1.24888,1.24898,17400000.0
2008-06-16 17:20:00,1.24874,1.24906,1.24868,1.24868,23400000.0
2008-06-16 17:21:00,1.24883,1.24932,1.24883,1.24929,87000000.0
2008-06-16 17:22:00,1.24909,1.2496,1.24909,1.24935,12400000.0
2008-06-16 17:23:00,1.24905,1.24926,1.24886,1.24926,16800000.0
2008-06-16 17:24:00,1.24874,1.24935,1.24874,1.2493,108000000.0
2008-06-16 17:25:00,1.24878,1.24934,1.24857,1.24872,125500000.0
2008-06-16 17:26:00,1.24872,1.24941,1.24868,1.24903,117200000.0
2008-06-16 17:28:00,1.24917,1.24946,1.24882,1.24898,99400000.0
2008-06-16 17:29:00,1.24923,1.24969,1.2489,1.24911,121200000.0
2008-06-16 17:31:00,1.2496,1.2496,1.2494,1.2494,99200000.0
2008-06-16 17:32:00,1.24934,1.24934,1.24881,1.24883,99200000.0
2008-06-16 17:33:00,1.24926,1.24962,1.24898,1.249,125000000.0
2008-06-16 17:34:00,1.24878,1.24912,1.24878,1.24888,13200000.0
2008-06-16 17:35:00,1.2494,1.2494,1.2492,1.2492,45000000.0
2008-06-16 17:36:00,1.24874,1.2492,1.24874,1.24895,45000000.0
2008-06-16 17:38:00,1.24865,1.24865,1.24834,1.24848,61600000.0
2008-06-16 17:39:00,1.2487,1.24899,1.24856,1.24856,13800000.0
2008-06-16 17:40:00,1.24926,1.24961,1.24878,1.24926,16800000.0
2008-06-16 17:41:00,1.24914,1.2492,1.24859,1.24859,70600000.0
2008-06-16 17:42:00,1.2492,1.2492,1.2492,1.2492,14800000.0
2008-06-16 17:43:00,1.2484,1.24861,1.24807,1.24807,14800000.0
2008-06-16 17:44:00,1.24832,1.24864,1.24829,1.24864,54600000.0
2008-06-16 17:45:00,1.24863,1.24874,1.24851,1.24867,26400000.0
2008-06-16 17:46:00,1.24865,1.24887,1.24853,1.24887,16400000.0
2008-06-16 17:47:00,1.24882,1.24919,1.24857,1.24875,79400000.0
2008-06-16 17:48:00,1.24886,1.24915,1.24886,1.24901,67400000.0
2008-06-16 17:49:00,1.24895,1.24895,1.24858,1.24869,58600000.0
2008-06-16 17:50:00,1.24878,1.24889,1.24835,1.24835,14800000.0
2008-06-16 17:51:00,1.24854,1.24867,1.2484,1.24841,81600000.0
2008-06-16 17:52:00,1.24884,1.24884,1.24817,1.2482,17800000.0
2008-06-16 17:53:00,1.24883,1.24885,1.2483,1.24849,64800000.0
2008-06-16 17:54:00,1.24834,1.24866,1.24832,1.24847,39500000.0
2008-06-16 17:55:00,1.24851,1.24863,1.24819,1.24825,22200000.0
2008-06-16 17:56:00,1.24816,1.24848,1.24803,1.2481,95200000.0
2008-06-16 17:57:00,1.24822,1.24895,1.24822,1.24867,111900000.0
2008-06-16 17:58:00,1.24811,1.24876,1.24811,1.24876,11200000.0
2008-06-16 17:59:00,1.24819,1.24884,1.24819,1.24834,37000000.0
2008-06-16 18:00:00,1.24869,1.24869,1.24843,1.24858,12800000.0
2008-06-16 18:01:00,1.24861,1.2487,1.24845,1.24868,89600000.0
2008-06-16 18:02:00,1.2487,1.2488,1.2486,1.2487,84200000.0
2008-06-16 18:03:00,1.24819,1.24874,1.24812,1.24845,84200000.0
2008-06-16 18:04:00,1.24838,1.24847,1.24799,1.24847,12200000.0
2008-06-16 18:05:00,1.2484,1.24861,1.24831,1.24853,15200000.0
2008-06-16 18:06:00,1.24871,1.24871,1.24803,1.24806,7800000.0
2008-06-16 18:07:00,1.24819,1.2485,1.24801,1.2485,8200000.0
2008-06-16 18:08:00,1.24861,1.24888,1.24811,1.24823,14600000.0
2008-06-16 18:09:00,1.24783,1.248,1.24748,1.24748,25000000.0
2008-06-16 18:10:00,1.2477,1.2479,1.2477,1.2479,13000000.0
2008-06-16 18:11:00,1.24754,1.24761,1.24736,1.24741,13000000.0
2008-06-16 18:12:00,1.2477,1.2477,1.2475,1.2475,14600000.0
2008-06-16 18:14:00,1.24702,1.24752,1.24702,1.24708,14600000.0
2008-06-16 18:15:00,1.24812,1.24812,1.24768,1.24797,8400000.0
2008-06-16 18:16:00,1.24783,1.24822,1.24744,1.24785,11800000.0
2008-06-16 18:17:00,1.2479,1.2481,1.2479,1.2481,11400000.0
2008-06-16 18:18:00,1.24751,1.24774,1.24748,1.24763,11400000.0
2008-06-16 18:19:00,1.24757,1.24797,1.24757,1.24797,16000000.0
2008-06-16 18:20:00,1.2479,1.24824,1.24762,1.24765,95300000.0
2008-06-16 18:21:00,1.2481,1.2482,1.2481,1.2482,123600000.0
2008-06-16 18:22:00,1.24755,1.24834,1.24718,1.24834,123600000.0
2008-06-16 18:23:00,1.24866,1.24868,1.24762,1.24829,87800000.0
2008-06-16 18:24:00,1.24795,1.24795,1.24767,1.2478,6800000.0
2008-06-16 18:25:00,1.24769,1.24799,1.24769,1.24794,5800000.0
2008-06-16 18:26:00,1.24813,1.24813,1.24766,1.24766,15600000.0
2008-06-16 18:27:00,1.24741,1.24771,1.24741,1.24771,8000000.0
2008-06-16 18:28:00,1.24808,1.24829,1.24775,1.24793,27600000.0
2008-06-16 18:29:00,1.2479,1.2481,1.2479,1.2479,8400000.0
2008-06-16 18:30:00,1.24733,1.24733,1.24709,1.24709,8400000.0
2008-06-16 18:31:00,1.24712,1.24736,1.24678,1.24736,15800000.0
2008-06-16 18:32:00,1.24733,1.24774,1.24712,1.24737,9400000.0
2008-06-16 18:33:00,1.24747,1.24797,1.24731,1.24797,10400000.0
2008-06-16 18:34:00,1.24747,1.24797,1.2474,1.24761,13000000.0
2008-06-16 18:35:00,1.24766,1.24766,1.24742,1.24742,18000000.0
2008-06-16 18:36:00,1.2479,1.2479,1.2477,1.2477,10000000.0
2008-06-16 18:37:00,1.2476,1.24779,1.24738,1.24761,10000000.0
2008-06-16 18:38:00,1.2473,1.24771,1.2473,1.24757,20400000.0
2008-06-16 18:39:00,1.24789,1.24789,1.24739,1.24753,4800000.0
2008-06-16 18:40:00,1.24774,1.24778,1.24746,1.24778,16000000.0
2008-06-16 18:41:00,1.2474,1.2474,1.24724,1.24733,4800000.0
2008-06-16 18:42:00,1.24752,1.2476,1.2473,1.24731,14000000.0
2008-06-16 18:43:00,1.2479,1.2479,1.2479,1.2479,13800000.0
2008-06-16 18:44:00,1.24754,1.24754,1.24731,1.24748,13800000.0
2008-06-16 18:45:00,1.24733,1.24774,1.24724,1.24773,10600000.0
2008-06-16 18:46:00,1.24746,1.24761,1.24735,1.24758,19400000.0
2008-06-16 18:48:00,1.2473,1.24784,1.24699,1.24727,11300000.0
2008-06-16 18:50:00,1.24748,1.2478,1.24743,1.2478,9400000.0
2008-06-16 18:52:00,1.24764,1.24798,1.24753,1.2477,12400000.0
2008-06-16 18:53:00,1.24787,1.24837,1.24786,1.24792,20400000.0
2008-06-16 18:54:00,1.24814,1.24847,1.24813,1.24847,16000000.0
2008-06-16 18:55:00,1.24832,1.24832,1.24778,1.24824,10000000.0
2008-06-16 18:56:00,1.24857,1.24857,1.24801,1.24814,8800000.0
2008-06-16 18:58:00,1.24822,1.24866,1.24816,1.24866,16600000.0
2008-06-16 18:59:00,1.24807,1.24843,1.24796,1.24843,90400000.0
2008-06-16 19:00:00,1.24865,1.24882,1.24801,1.24815,127600000.0
2008-06-16 19:01:00,1.24845,1.24891,1.24817,1.24817,10000000.0
2008-06-16 19:02:00,1.24854,1.24875,1.24854,1.24861,19200000.0
2008-06-16 19:03:00,1.24817,1.2485,1.24817,1.2485,2000000.0
2008-06-16 19:04:00,1.2485,1.2486,1.2485,1.2486,113200000.0
2008-06-16 19:05:00,1.2484,1.2486,1.2484,1.2486,113200000.0
2008-06-16 19:06:00,1.2476,1.2482,1.24753,1.2482,113200000.0
2008-06-16 19:07:00,1.24809,1.24828,1.24809,1.24816,10600000.0
2008-06-16 19:08:00,1.2482,1.2482,1.24777,1.248,73200000.0
2008-06-16 19:09:00,1.24819,1.24822,1.24773,1.24808,17600000.0
2008-06-16 19:10:00,1.24811,1.24845,1.24804,1.24816,14800000.0
2008-06-16 19:11:00,1.24804,1.24837,1.24779,1.24811,125000000.0
2008-06-16 19:12:00,1.24846,1.24878,1.248,1.24822,20800000.0
2008-06-16 19:13:00,1.24847,1.24847,1.24788,1.24804,7600000.0
2008-06-16 19:14:00,1.24806,1.24806,1.24791,1.24795,10200000.0
2008-06-16 19:15:00,1.24784,1.24808,1.2478,1.24789,19400000.0
2008-06-16 19:16:00,1.248,1.24818,1.24773,1.24791,7800000.0
2008-06-16 19:17:00,1.2478,1.24801,1.2478,1.24792,8000000.0
2008-06-16 19:18:00,1.24858,1.24858,1.24794,1.2483,8800000.0
2008-06-16 19:20:00,1.24792,1.2486,1.24791,1.248,14400000.0
2008-06-16 19:22:00,1.24809,1.24839,1.24796,1.24796,11200000.0
2008-06-16 19:23:00,1.24829,1.24835,1.248,1.248,7600000.0
2008-06-16 19:24:00,1.24814,1.24814,1.24776,1.24776,16000000.0
2008-06-16 19:25:00,1.2482,1.2484,1.2481,1.2481,20000000.0
2008-06-16 19:26:00,1.2482,1.2482,1.2481,1.2481,20000000.0
2008-06-16 19:27:00,1.24775,1.24793,1.24765,1.2477,20000000.0
2008-06-16 19:28:00,1.24783,1.24783,1.24727,1.2474,16400000.0
2008-06-16 19:29:00,1.24742,1.24777,1.24729,1.24775,8000000.0
2008-06-16 19:30:00,1.24717,1.24763,1.24685,1.24693,18200000.0
2008-06-16 19:31:00,1.24685,1.24747,1.24685,1.24747,11200000.0
2008-06-16 19:32:00,1.2479,1.2479,1.24677,1.24729,60200000.0
2008-06-16 19:33:00,1.24735,1.24742,1.247,1.24742,19600000.0
2008-06-16 19:34:00,1.24759,1.24771,1.24759,1.24771,3200000.0
2008-06-16 19:35:00,1.24792,1.24851,1.2477,1.24786,19000000.0
2008-06-16 19:36:00,1.24807,1.24867,1.24807,1.24867,13200000.0
2008-06-16 19:37:00,1.24851,1.24854,1.24814,1.24814,14400000.0
2008-06-16 19:38:00,1.24775,1.24837,1.24775,1.24819,11200000.0
2008-06-16 19:39:00,1.24819,1.24857,1.24818,1.24834,16600000.0
2008-06-16 19:40:00,1.24846,1.24846,1.24796,1.24819,11200000.0
2008-06-16 19:41:00,1.24823,1.24849,1.248,1.248,12800000.0
2008-06-16 19:42:00,1.24822,1.2486,1.24821,1.2484,22200000.0
2008-06-16 19:43:00,1.24783,1.2482,1.24777,1.24796,11100000.0
2008-06-16 19:44:00,1.24764,1.24783,1.24751,1.24783,7200000.0
2008-06-16 19:45:00,1.2482,1.2482,1.24792,1.24792,4000000.0
2008-06-16 19:46:00,1.24798,1.24831,1.24792,1.248,5000000.0
2008-06-16 19:48:00,1.24771,1.24815,1.2476,1.2476,18600000.0
2008-06-16 19:49:00,1.24781,1.24811,1.24781,1.24798,14200000.0
2008-06-16 19:50:00,1.24765,1.24775,1.24741,1.24741,7200000.0
2008-06-16 19:51:00,1.24753,1.24756,1.24753,1.24753,7600000.0
2008-06-16 19:52:00,1.24771,1.24788,1.24755,1.2476,6200000.0
2008-06-16 19:54:00,1.24763,1.24765,1.24746,1.24746,7800000.0
2008-06-16 19:55:00,1.24732,1.24794,1.24732,1.24794,10000000.0
2008-06-16 19:56:00,1.24774,1.24774,1.24735,1.24746,67200000.0
2008-06-16 19:57:00,1.24768,1.24797,1.24768,1.24777,9000000.0
2008-06-16 19:58:00,1.24772,1.24808,1.24749,1.24784,20000000.0
2008-06-16 19:59:00,1.24779,1.24846,1.24763,1.24786,7600000.0
2008-06-16 20:00:00,1.24763,1.24795,1.24751,1.24795,9800000.0
2008-06-16 20:01:00,1.24788,1.24795,1.24751,1.24795,9400000.0
2008-06-16 20:02:00,1.24745,1.24777,1.2473,1.24755,16000000.0
2008-06-16 20:03:00,1.24786,1.24802,1.24766,1.24776,23800000.0
2008-06-16 20:04:00,1.24791,1.24809,1.24789,1.24789,28400000.0
2008-06-16 20:05:00,1.24808,1.24808,1.24782,1.24782,2600000.0
2008-06-16 20:06:00,1.24812,1.24855,1.24812,1.24847,22200000.0
2008-06-16 20:07:00,1.24837,1.24889,1.24835,1.2486,8800000.0
2008-06-16 20:08:00,1.24816,1.24853,1.24791,1.24853,12600000.0
2008-06-16 20:09:00,1.24852,1.24871,1.24757,1.24786,74000000.0
2008-06-16 20:10:00,1.24793,1.24803,1.24773,1.24789,11800000.0
2008-06-16 20:11:00,1.2482,1.24844,1.24781,1.24781,22400000.0
2008-06-16 20:12:00,1.2489,1.2489,1.2488,1.2489,15400000.0
2008-06-16 20:13:00,1.24835,1.2484,1.24814,1.24821,15400000.0
2008-06-16 20:14:00,1.2485,1.24894,1.24825,1.24845,16200000.0
2008-06-16 20:15:00,1.24831,1.24865,1.24784,1.24784,18000000.0
2008-06-16 20:16:00,1.2489,1.2489,1.2489,1.2489,10000000.0
2008-06-16 20:17:00,1.24827,1.24867,1.24807,1.24843,10000000.0
2008-06-16 20:18:00,1.24858,1.24889,1.24828,1.24845,14400000.0
2008-06-16 20:20:00,1.2487,1.2488,1.2487,1.2488,15600000.0
2008-06-16 20:21:00,1.24826,1.2486,1.24787,1.2486,15600000.0
2008-06-16 20:22:00,1.24812,1.24832,1.24794,1.24794,6800000.0
2008-06-16 20:23:00,1.24806,1.24819,1.24789,1.24789,7400000.0
2008-06-16 20:24:00,1.24836,1.24844,1.24777,1.24815,14000000.0
2008-06-16 20:25:00,1.24807,1.24857,1.2478,1.2478,17800000.0
2008-06-16 20:26:00,1.24782,1.24814,1.2473,1.24814,20200000.0
2008-06-16 20:27:00,1.2478,1.24794,1.24762,1.24779,13200000.0
2008-06-16 20:29:00,1.2484,1.2484,1.2483,1.2484,11200000.0
2008-06-16 20:30:00,1.24741,1.24813,1.24741,1.24748,11200000.0
2008-06-16 20:31:00,1.24744,1.24783,1.24744,1.24777,10800000.0
2008-06-16 20:32:00,1.24788,1.24795,1.24773,1.24777,9200000.0
2008-06-16 20:33:00,1.24773,1.24835,1.24763,1.24835,11800000.0
2008-06-16 20:34:00,1.2487,1.2487,1.2485,1.2485,18200000.0
2008-06-16 20:35:00,1.24782,1.24843,1.24782,1.24802,18200000.0
2008-06-16 20:36:00,1.24813,1.24864,1.24807,1.24849,7200000.0
2008-06-16 20:38:00,1.24838,1.24874,1.24838,1.24848,13000000.0
2008-06-16 20:39:00,1.24836,1.24837,1.24781,1.248,10800000.0
2008-06-16 20:40:00,1.24812,1.24827,1.24784,1.24803,10000000.0
2008-06-16 20:41:00,1.24797,1.24821,1.24797,1.24821,15600000.0
2008-06-16 20:42:00,1.24819,1.24888,1.24819,1.24872,12000000.0
2008-06-16 20:43:00,1.24851,1.24884,1.24825,1.24825,9000000.0
2008-06-16 20:44:00,1.24831,1.2484,1.24804,1.24804,8400000.0
2008-06-16 20:45:00,1.24784,1.24823,1.24765,1.24823,20600000.0
2008-06-16 20:46:00,1.24805,1.2486,1.24805,1.24843,12400000.0
2008-06-16 20:47:00,1.24833,1.24844,1.24811,1.24828,6800000.0
2008-06-16 20:48:00,1.2484,1.24882,1.24813,1.24831,20800000.0
2008-06-16 20:49:00,1.24821,1.24849,1.24821,1.24832,7400000.0
2008-06-16 20:50:00,1.2487,1.2487,1.24837,1.24837,11200000.0
2008-06-16 20:51:00,1.24858,1.24879,1.24825,1.24825,17400000.0
2008-06-16 20:52:00,1.24852,1.24884,1.24849,1.24859,14000000.0
2008-06-16 20:53:00,1.24891,1.24891,1.24856,1.2487,8800000.0
2008-06-16 20:54:00,1.24875,1.24897,1.24854,1.24884,20200000.0
2008-06-16 20:55:00,1.24907,1.24939,1.24897,1.24903,10000000.0
2008-06-16 20:56:00,1.24893,1.24921,1.24874,1.24875,17600000.0
2008-06-16 20:57:00,1.24868,1.24893,1.24847,1.24887,11800000.0
2008-06-16 20:59:00,1.24892,1.24904,1.24866,1.24886,21000000.0
2008-06-16 21:00:00,1.24898,1.24898,1.24857,1.24857,5800000.0
2008-06-16 21:02:00,1.24874,1.24874,1.24874,1.24874,5000000.0
2008-06-16 21:03:00,1.2491,1.2491,1.2489,1.249,6000000.0
2008-06-16 21:05:00,1.2489,1.2489,1.2488,1.2488,6000000.0
2008-06-16 21:06:00,1.24848,1.24859,1.24825,1.24825,6000000.0
2008-06-16 21:08:00,1.24876,1.24876,1.24825,1.24858,15800000.0
2008-06-16 21:09:00,1.24846,1.24864,1.24821,1.24856,6800000.0
2008-06-16 21:11:00,1.24862,1.24862,1.24844,1.24861,4800000.0
2008-06-16 21:14:00,1.24901,1.24901,1.24846,1.2487,5000000.0
2008-06-16 21:15:00,1.24869,1.24869,1.24842,1.24842,8800000.0
2008-06-16 21:16:00,1.2484,1.2485,1.2484,1.2485,4000000.0
2008-06-16 21:17:00,1.24826,1.24851,1.24826,1.24851,4000000.0
2008-06-16 21:18:00,1.24836,1.24874,1.24792,1.24874,13600000.0
2008-06-16 21:19:00,1.24831,1.2485,1.24802,1.24816,20400000.0
2008-06-16 21:20:00,1.24834,1.24859,1.24813,1.24859,7800000.0
2008-06-16 21:21:00,1.24835,1.24872,1.24818,1.24846,15200000.0
2008-06-16 21:22:00,1.24832,1.24843,1.24816,1.24843,4800000.0
2008-06-16 21:23:00,1.24828,1.24828,1.24788,1.24821,6000000.0
2008-06-16 21:24:00,1.24848,1.24848,1.24783,1.24783,6600000.0
2008-06-16 21:25:00,1.24812,1.24816,1.24809,1.24816,4200000.0
2008-06-16 21:27:00,1.24849,1.24878,1.24816,1.24858,7400000.0
2008-06-16 21:28:00,1.24864,1.2488,1.24846,1.24871,11000000.0
2008-06-16 21:29:00,1.24828,1.24838,1.24828,1.24838,4000000.0
2008-06-16 21:30:00,1.24861,1.2489,1.24836,1.24847,11000000.0
2008-06-16 21:31:00,1.24859,1.24862,1.24816,1.24838,11200000.0
2008-06-16 21:32:00,1.2488,1.2488,1.24857,1.24858,4800000.0
2008-06-16 21:33:00,1.24844,1.24869,1.24814,1.24814,9800000.0
2008-06-16 21:34:00,1.24851,1.24873,1.2483,1.24852,87800000.0
2008-06-16 21:35:00,1.24811,1.24866,1.24781,1.24806,10000000.0
2008-06-16 21:36:00,1.2487,1.2487,1.2486,1.2486,9800000.0
2008-06-16 21:37:00,1.24826,1.24829,1.24826,1.24826,9800000.0
2008-06-16 21:38:00,1.24876,1.24894,1.24865,1.24867,21400000.0
2008-06-16 21:39:00,1.24844,1.24865,1.24844,1.24865,11200000.0
2008-06-16 21:41:00,1.24832,1.24863,1.24825,1.24863,11400000.0
2008-06-16 21:42:00,1.24861,1.24895,1.24861,1.24895,11200000.0
2008-06-16 21:44:00,1.24836,1.2486,1.24827,1.24847,9400000.0
2008-06-16 21:45:00,1.24812,1.24812,1.24772,1.24772,16000000.0
2008-06-16 21:46:00,1.24783,1.24816,1.24772,1.24816,11600000.0
2008-06-16 21:47:00,1.24785,1.24806,1.24781,1.24797,9400000.0
2008-06-16 21:48:00,1.24762,1.24767,1.2475,1.24759,12800000.0
2008-06-16 21:49:00,1.24767,1.2478,1.24767,1.24776,5200000.0
2008-06-16 21:50:00,1.24818,1.24818,1.24786,1.24786,3200000.0
2008-06-16 21:51:00,1.2482,1.2482,1.2482,1.2482,8000000.0
2008-06-16 21:53:00,1.24773,1.24819,1.24773,1.24789,8000000.0
2008-06-16 21:54:00,1.2478,1.24814,1.24774,1.2481,14400000.0
2008-06-16 21:55:00,1.24756,1.24769,1.24751,1.24757,13400000.0
2008-06-16 21:56:00,1.24779,1.24788,1.24779,1.24787,8400000.0
2008-06-16 21:57:00,1.2481,1.2482,1.2481,1.2481,9600000.0
2008-06-16 21:59:00,1.24782,1.24793,1.24763,1.24765,9600000.0
2008-06-16 22:00:00,1.248,1.248,1.248,1.248,4800000.0
2008-06-16 22:01:00,1.2481,1.2481,1.2481,1.2481,4800000.0
2008-06-16 22:02:00,1.24773,1.24777,1.24773,1.24777,4800000.0
2008-06-16 22:03:00,1.248,1.248,1.248,1.248,9400000.0
2008-06-16 22:04:00,1.24775,1.24804,1.24765,1.24789,9400000.0
2008-06-16 22:05:00,1.24772,1.24816,1.24735,1.24735,18600000.0
2008-06-16 22:06:00,1.24772,1.24784,1.24757,1.24757,15600000.0
2008-06-16 22:07:00,1.24777,1.24787,1.24715,1.24757,7400000.0
2008-06-16 22:08:00,1.24785,1.24787,1.24774,1.24787,6200000.0
2008-06-16 22:09:00,1.24778,1.24778,1.24767,1.24767,3600000.0
2008-06-16 22:10:00,1.24761,1.24762,1.24748,1.24748,8000000.0
2008-06-16 22:11:00,1.24767,1.24778,1.24727,1.24753,80800000.0
2008-06-16 22:12:00,1.24747,1.24777,1.2474,1.2474,12800000.0
2008-06-16 22:13:00,1.24753,1.24799,1.24741,1.24799,10400000.0
2008-06-16 22:14:00,1.24783,1.24783,1.24755,1.24755,9000000.0
2008-06-16 22:16:00,1.2477,1.2478,1.2477,1.2478,13200000.0
2008-06-16 22:17:00,1.24706,1.24765,1.24706,1.2475,13200000.0
2008-06-16 22:18:00,1.2477,1.2478,1.2477,1.2478,8800000.0
2008-06-16 22:19:00,1.24748,1.24764,1.24747,1.24747,8800000.0
2008-06-16 22:22:00,1.248,1.248,1.248,1.248,11600000.0
2008-06-16 22:23:00,1.24758,1.2479,1.24758,1.24777,11600000.0
2008-06-16 22:25:00,1.24775,1.24781,1.24759,1.24772,9000000.0
2008-06-16 22:26:00,1.24775,1.24776,1.24762,1.24765,7800000.0
2008-06-16 22:27:00,1.24777,1.24777,1.24739,1.24748,14400000.0
2008-06-16 22:28:00,1.24754,1.24761,1.24742,1.24742,6400000.0
2008-06-16 22:29:00,1.2475,1.2479,1.24745,1.24745,6800000.0
2008-06-16 22:30:00,1.24795,1.24795,1.24784,1.24784,2000000.0
2008-06-16 22:31:00,1.24756,1.24763,1.24736,1.24736,13400000.0
2008-06-16 22:32:00,1.24768,1.24779,1.24759,1.24779,10000000.0
2008-06-16 22:33:00,1.24761,1.24809,1.24761,1.24809,8000000.0
2008-06-16 22:34:00,1.248,1.248,1.2479,1.248,32600000.0
2008-06-16 22:35:00,1.24795,1.24795,1.24735,1.24755,32600000.0
2008-06-16 22:36:00,1.24746,1.24762,1.24734,1.24745,14600000.0
2008-06-16 22:37:00,1.24744,1.24783,1.24744,1.24783,16800000.0
2008-06-16 22:38:00,1.2481,1.2481,1.248,1.248,14000000.0
2008-06-16 22:40:00,1.24768,1.24777,1.24748,1.24748,14000000.0
2008-06-16 22:41:00,1.24745,1.2477,1.24743,1.24743,7400000.0
2008-06-16 22:42:00,1.24776,1.24789,1.24739,1.24774,18200000.0
2008-06-16 22:43:00,1.24752,1.24805,1.24752,1.24805,11700000.0
2008-06-16 22:45:00,1.24772,1.24798,1.24764,1.24778,7800000.0
2008-06-16 22:46:00,1.24801,1.24835,1.24786,1.24835,8800000.0
2008-06-16 22:47:00,1.24769,1.24813,1.24762,1.24771,10000000.0
2008-06-16 22:48:00,1.24781,1.24805,1.24759,1.24774,14600000.0
2008-06-16 22:49:00,1.24788,1.248,1.24756,1.24756,8600000.0
2008-06-16 22:50:00,1.24767,1.24769,1.24744,1.24769,11000000.0
2008-06-16 22:51:00,1.2476,1.2476,1.2475,1.2475,13400000.0
2008-06-16 22:52:00,1.2477,1.2477,1.24736,1.24752,13400000.0
2008-06-16 22:53:00,1.2477,1.2477,1.2474,1.2475,15400000.0
2008-06-16 22:54:00,1.24735,1.24758,1.24728,1.24728,15400000.0
2008-06-16 22:55:00,1.24723,1.24757,1.24723,1.24728,14400000.0
2008-06-16 22:56:00,1.24727,1.24727,1.24713,1.24713,3200000.0
2008-06-16 22:57:00,1.24778,1.24778,1.24734,1.24741,12400000.0
2008-06-16 22:58:00,1.24711,1.24756,1.24711,1.24756,8200000.0
2008-06-16 22:59:00,1.24735,1.24752,1.24735,1.24752,5600000.0
2008-06-16 23:00:00,1.2475,1.2475,1.2475,1.2475,22200000.0
2008-06-16 23:01:00,1.2474,1.2477,1.2474,1.2477,22200000.0
2008-06-16 23:03:00,1.24799,1.248,1.24771,1.24771,22200000.0
2008-06-16 23:04:00,1.24793,1.24793,1.24741,1.24762,18400000.0
2008-06-16 23:05:00,1.2474,1.24795,1.2474,1.24795,11800000.0
2008-06-16 23:06:00,1.24763,1.24763,1.24711,1.24711,15400000.0
2008-06-16 23:07:00,1.24743,1.24822,1.24743,1.24785,20400000.0
2008-06-16 23:08:00,1.2486,1.24918,1.24836,1.249,22800000.0
2008-06-16 23:09:00,1.24887,1.24887,1.24854,1.2487,8600000.0
2008-06-16 23:10:00,1.2492,1.2492,1.2489,1.2489,7800000.0
2008-06-16 23:11:00,1.24873,1.24873,1.24849,1.24849,7800000.0
2008-06-16 23:13:00,1.24806,1.24883,1.24806,1.24856,12200000.0
2008-06-16 23:14:00,1.24875,1.24883,1.24844,1.24854,12600000.0
2008-06-16 23:15:00,1.249,1.2491,1.249,1.2491,14600000.0
2008-06-16 23:16:00,1.24849,1.24875,1.24849,1.2486,14600000.0
2008-06-16 23:17:00,1.249,1.249,1.249,1.249,27000000.0
2008-06-16 23:18:00,1.24871,1.24871,1.24842,1.24843,27000000.0
2008-06-16 23:19:00,1.24825,1.24848,1.248,1.24824,21400000.0
2008-06-16 23:20:00,1.24877,1.24877,1.24795,1.24828,10200000.0
2008-06-16 23:21:00,1.24829,1.24829,1.24769,1.24825,10400000.0
2008-06-16 23:22:00,1.24817,1.24818,1.24794,1.24807,17000000.0
2008-06-16 23:23:00,1.24789,1.24789,1.24767,1.24767,6800000.0
2008-06-16 23:24:00,1.24783,1.24791,1.24746,1.24752,17200000.0
2008-06-16 23:25:00,1.24769,1.24802,1.24766,1.24802,9800000.0
2008-06-16 23:26:00,1.24802,1.24831,1.24802,1.24816,12000000.0
2008-06-16 23:27:00,1.24824,1.24824,1.24781,1.24799,8000000.0
2008-06-16 23:28:00,1.24776,1.24791,1.24751,1.24791,22200000.0
2008-06-16 23:29:00,1.24757,1.24763,1.24721,1.24763,15000000.0
2008-06-16 23:30:00,1.24762,1.24762,1.24754,1.24754,4000000.0
2008-06-16 23:31:00,1.24756,1.24776,1.24739,1.24754,17000000.0
2008-06-16 23:32:00,1.24756,1.24808,1.24756,1.24794,15800000.0
2008-06-16 23:33:00,1.24824,1.24834,1.2481,1.2481,16400000.0
2008-06-16 23:34:00,1.2482,1.2484,1.2482,1.2484,16200000.0
2008-06-16 23:35:00,1.24812,1.24818,1.24791,1.24818,16200000.0
2008-06-16 23:36:00,1.2484,1.2485,1.2484,1.2484,5400000.0
2008-06-16 23:37:00,1.24805,1.24805,1.24784,1.24784,5400000.0
2008-06-16 23:38:00,1.24765,1.24803,1.24759,1.24778,15800000.0
2008-06-16 23:39:00,1.2478,1.2478,1.24761,1.24761,11800000.0
2008-06-16 23:40:00,1.24776,1.24808,1.24776,1.24808,2600000.0
2008-06-16 23:41:00,1.24792,1.24802,1.24779,1.24779,7000000.0
2008-06-16 23:42:00,1.2482,1.2482,1.2481,1.2482,9800000.0
2008-06-16 23:45:00,1.24775,1.2481,1.24761,1.24761,9800000.0
2008-06-16 23:46:00,1.24793,1.24838,1.24793,1.24798,22400000.0
2008-06-16 23:47:00,1.2485,1.2486,1.2485,1.2486,14800000.0
2008-06-16 23:48:00,1.24824,1.24858,1.24792,1.24837,14800000.0
2008-06-16 23:49:00,1.24817,1.2483,1.24782,1.2481,8800000.0
2008-06-16 23:50:00,1.2482,1.2482,1.2482,1.2482,18000000.0
2008-06-16 23:54:00,1.24798,1.24862,1.24797,1.24862,18000000.0
2008-06-16 23:55:00,1.24874,1.24874,1.24856,1.24856,2000000.0
2008-06-16 23:56:00,1.24879,1.24897,1.24817,1.24846,10000000.0
2008-06-16 23:57:00,1.24841,1.24841,1.24787,1.248,13800000.0
2008-06-16 23:58:00,1.24782,1.24824,1.2478,1.24812,13800000.0
2008-06-16 23:59:00,1.2487,1.2487,1.2486,1.2486,13600000.0
2008-06-17 00:01:00,1.24845,1.24857,1.24821,1.24828,13600000.0
2008-06-17 00:02:00,1.24851,1.24851,1.2482,1.24842,18600000.0
2008-06-17 00:04:00,1.24851,1.24904,1.2485,1.24869,18000000.0
2008-06-17 00:05:00,1.24869,1.2489,1.24848,1.24848,14000000.0
2008-06-17 00:06:00,1.24855,1.24855,1.24843,1.24845,4200000.0
2008-06-17 00:07:00,1.24843,1.24898,1.24827,1.24871,20400000.0
2008-06-17 00:08:00,1.24843,1.24873,1.24843,1.24873,3200000.0
2008-06-17 00:09:00,1.24827,1.2485,1.24827,1.24827,19600000.0
2008-06-17 00:10:00,1.24879,1.2492,1.24874,1.2492,8200000.0
2008-06-17 00:11:00,1.24884,1.24884,1.24839,1.24839,13400000.0
2008-06-17 00:12:00,1.24854,1.24893,1.24854,1.24855,10000000.0
2008-06-17 00:13:00,1.24827,1.24845,1.24825,1.24825,4200000.0
2008-06-17 00:14:00,1.24848,1.24848,1.24808,1.24808,9800000.0
2008-06-17 00:15:00,1.24758,1.24811,1.24758,1.24788,14000000.0
2008-06-17 00:16:00,1.24782,1.24785,1.24766,1.24771,13600000.0
2008-06-17 00:17:00,1.24788,1.24836,1.24774,1.24815,16800000.0
2008-06-17 00:18:00,1.2488,1.2488,1.2488,1.2488,17600000.0
2008-06-17 00:19:00,1.24812,1.24827,1.24798,1.24821,17600000.0
2008-06-17 00:20:00,1.24852,1.24868,1.24825,1.24839,12200000.0
2008-06-17 00:21:00,1.2482,1.2485,1.2482,1.2485,6600000.0
2008-06-17 00:22:00,1.24826,1.24843,1.24817,1.24817,6600000.0
2008-06-17 00:23:00,1.24821,1.24837,1.24795,1.24808,21400000.0
2008-06-17 00:24:00,1.24821,1.24821,1.24807,1.24807,14800000.0
2008-06-17 00:25:00,1.24799,1.24799,1.24775,1.24785,9800000.0
2008-06-17 00:27:00,1.2488,1.2488,1.2485,1.2486,8400000.0
2008-06-17 00:28:00,1.24783,1.24806,1.24783,1.24806,8400000.0
2008-06-17 00:29:00,1.24799,1.24818,1.24765,1.24765,6800000.0
2008-06-17 00:30:00,1.24774,1.24834,1.24774,1.24804,19800000.0
2008-06-17 00:31:00,1.24812,1.2483,1.248,1.248,16600000.0
2008-06-17 00:32:00,1.24843,1.24881,1.24831,1.24831,20200000.0
2008-06-17 00:33:00,1.24851,1.24857,1.24821,1.24821,8400000.0
2008-06-17 00:34:00,1.2489,1.249,1.2489,1.249,11200000.0
2008-06-17 00:35:00,1.24845,1.24898,1.24839,1.24841,11200000.0
2008-06-17 00:36:00,1.2488,1.2488,1.24853,1.24853,4000000.0
2008-06-17 00:37:00,1.24866,1.2487,1.24811,1.24811,5200000.0
2008-06-17 00:38:00,1.24836,1.24897,1.24819,1.24897,15000000.0
2008-06-17 00:39:00,1.2492,1.2493,1.2491,1.2492,42600000.0
2008-06-17 00:40:00,1.24875,1.2488,1.24852,1.2488,42600000.0
2008-06-17 00:41:00,1.24876,1.249,1.24865,1.24868,9400000.0
2008-06-17 00:42:00,1.24853,1.24885,1.24834,1.24834,22000000.0
2008-06-17 00:43:00,1.24834,1.24841,1.24791,1.24809,21400000.0
2008-06-17 00:44:00,1.24846,1.2487,1.24803,1.24803,13800000.0
2008-06-17 00:45:00,1.24802,1.24853,1.24802,1.24837,6800000.0
2008-06-17 00:46:00,1.24844,1.24853,1.24817,1.24834,15800000.0
2008-06-17 00:47:00,1.24866,1.24913,1.24866,1.24892,23400000.0
2008-06-17 00:48:00,1.24889,1.24898,1.24874,1.24896,19400000.0
2008-06-17 00:49:00,1.2494,1.2494,1.2493,1.2493,12600000.0
2008-06-17 00:50:00,1.24891,1.24891,1.24853,1.24885,12600000.0
2008-06-17 00:51:00,1.249,1.2491,1.249,1.2491,9200000.0
2008-06-17 00:52:00,1.24839,1.24892,1.24839,1.24866,9200000.0
2008-06-17 00:53:00,1.24834,1.24874,1.24801,1.24874,11000000.0
2008-06-17 00:54:00,1.2483,1.24833,1.24829,1.24829,8200000.0
2008-06-17 00:55:00,1.24838,1.24877,1.24824,1.24877,11400000.0
2008-06-17 00:56:00,1.24834,1.24839,1.24797,1.24802,17400000.0
2008-06-17 00:58:00,1.24823,1.24873,1.24823,1.24863,15600000.0
2008-06-17 00:59:00,1.24894,1.24894,1.24847,1.24847,5200000.0
2008-06-17 01:00:00,1.24881,1.24881,1.2482,1.24845,44000000.0
2008-06-17 01:01:00,1.24853,1.24888,1.24844,1.2488,16000000.0
2008-06-17 01:02:00,1.24882,1.24907,1.24864,1.24874,18800000.0
2008-06-17 01:03:00,1.24876,1.24918,1.24854,1.24918,24200000.0
2008-06-17 01:04:00,1.2491,1.2491,1.2491,1.2491,15000000.0
2008-06-17 01:05:00,1.24816,1.24886,1.24809,1.24884,15000000.0
2008-06-17 01:06:00,1.24877,1.24908,1.24877,1.24879,7200000.0
2008-06-17 01:07:00,1.2491,1.2492,1.2491,1.2492,7800000.0
2008-06-17 01:08:00,1.24892,1.24904,1.24881,1.24897,7800000.0
2008-06-17 01:11:00,1.24881,1.24881,1.24844,1.24844,17000000.0
2008-06-17 01:12:00,1.24822,1.24856,1.248,1.24852,71400000.0
2008-06-17 01:13:00,1.2491,1.2491,1.249,1.2491,10200000.0
2008-06-17 01:14:00,1.24904,1.24904,1.24879,1.24896,10200000.0
2008-06-17 01:15:00,1.24884,1.24905,1.24867,1.24883,21200000.0
2008-06-17 01:17:00,1.2489,1.2489,1.2485,1.24866,5200000.0
2008-06-17 01:18:00,1.2491,1.2492,1.2491,1.2491,6600000.0
2008-06-17 01:19:00,1.2492,1.2492,1.2491,1.2491,6600000.0
2008-06-17 01:20:00,1.24884,1.24899,1.24852,1.2488,6600000.0
2008-06-17 01:21:00,1.24867,1.24867,1.24842,1.24857,5600000.0
2008-06-17 01:22:00,1.24881,1.24904,1.24835,1.24903,23000000.0
2008-06-17 01:23:00,1.24861,1.24888,1.24854,1.24875,12600000.0
2008-06-17 01:24:00,1.2482,1.24888,1.2482,1.24888,22600000.0
2008-06-17 01:25:00,1.24848,1.24848,1.24835,1.24835,2000000.0
2008-06-17 01:26:00,1.24818,1.24863,1.24818,1.24835,13600000.0
2008-06-17 01:27:00,1.24887,1.24894,1.24849,1.24872,14000000.0
2008-06-17 01:28:00,1.24845,1.24902,1.24844,1.24863,14600000.0
2008-06-17 01:29:00,1.249,1.2491,1.2489,1.2491,8800000.0
2008-06-17 01:30:00,1.24859,1.24907,1.24849,1.24863,8800000.0
2008-06-17 01:31:00,1.24867,1.24903,1.24859,1.24897,10200000.0
2008-06-17 01:32:00,1.24876,1.24876,1.2485,1.24862,6800000.0
2008-06-17 01:33:00,1.24864,1.24884,1.24841,1.24841,8800000.0
2008-06-17 01:34:00,1.24871,1.2489,1.24825,1.24852,10400000.0
2008-06-17 01:35:00,1.24855,1.2489,1.24847,1.2489,22400000.0
2008-06-17 01:36:00,1.24857,1.2487,1.24852,1.24869,10200000.0
2008-06-17 01:37:00,1.24859,1.24884,1.24853,1.24853,18000000.0
2008-06-17 01:38:00,1.24874,1.24897,1.24859,1.24892,16600000.0
2008-06-17 01:39:00,1.24888,1.24897,1.24839,1.24897,11000000.0
2008-06-17 01:41:00,1.24818,1.24853,1.24818,1.24853,2000000.0
2008-06-17 01:42:00,1.24861,1.24908,1.24848,1.24869,89000000.0
2008-06-17 01:43:00,1.24862,1.24894,1.24851,1.24851,11600000.0
2008-06-17 01:44:00,1.24874,1.24874,1.24841,1.24849,12200000.0
2008-06-17 01:46:00,1.2489,1.2489,1.2489,1.2489,3600000.0
2008-06-17 01:47:00,1.24859,1.24871,1.24833,1.24871,3600000.0
2008-06-17 01:48:00,1.24851,1.24875,1.24851,1.24866,9200000.0
2008-06-17 01:49:00,1.24898,1.24944,1.24851,1.24851,30600000.0
2008-06-17 01:50:00,1.24855,1.2489,1.24845,1.2489,14000000.0
2008-06-17 01:51:00,1.24912,1.24912,1.24857,1.24871,5000000.0
2008-06-17 01:52:00,1.24886,1.24927,1.24879,1.24886,12600000.0
2008-06-17 01:53:00,1.2489,1.2491,1.24879,1.2491,4600000.0
2008-06-17 01:54:00,1.24895,1.24939,1.24872,1.24939,8800000.0
2008-06-17 01:55:00,1.24889,1.2494,1.24882,1.2494,10800000.0
2008-06-17 01:56:00,1.24891,1.2492,1.24843,1.2492,9200000.0
2008-06-17 01:57:00,1.24892,1.24923,1.24888,1.24899,20000000.0
2008-06-17 01:58:00,1.2492,1.2492,1.249,1.249,15200000.0
2008-06-17 01:59:00,1.2489,1.2491,1.2489,1.2491,15200000.0
2008-06-17 02:00:00,1.24884,1.24938,1.24884,1.24895,15200000.0
2008-06-17 02:01:00,1.24865,1.24889,1.2486,1.24861,15200000.0
2008-06-17 02:02:00,1.24844,1.24905,1.24844,1.24901,21000000.0
2008-06-17 02:03:00,1.24877,1.24903,1.24877,1.24891,28200000.0
2008-06-17 02:04:00,1.24889,1.24894,1.24858,1.24894,22200000.0
2008-06-17 02:05:00,1.24904,1.24926,1.24868,1.24892,27200000.0
2008-06-17 02:06:00,1.249,1.24944,1.249,1.24924,7400000.0
2008-06-17 02:07:00,1.24886,1.24939,1.24884,1.24894,19800000.0
2008-06-17 02:08:00,1.24932,1.24969,1.24902,1.24926,13800000.0
2008-06-17 02:09:00,1.24924,1.24939,1.24884,1.2492,17000000.0
2008-06-17 02:10:00,1.24936,1.2496,1.2491,1.24954,16800000.0
2008-06-17 02:11:00,1.2494,1.2494,1.2494,1.2494,7800000.0
2008-06-17 02:12:00,1.24941,1.24942,1.24917,1.24917,7800000.0
2008-06-17 02:13:00,1.24945,1.24977,1.24918,1.24962,27200000.0
2008-06-17 02:14:00,1.24943,1.24959,1.24941,1.24941,12600000.0
2008-06-17 02:15:00,1.24963,1.24977,1.2496,1.24973,10800000.0
2008-06-17 02:16:00,1.25007,1.25007,1.24964,1.24964,12000000.0
2008-06-17 02:17:00,1.24961,1.25001,1.24914,1.2496,16400000.0
2008-06-17 02:18:00,1.24948,1.24957,1.24924,1.24938,14800000.0
2008-06-17 02:19:00,1.2494,1.2494,1.2494,1.2494,12400000.0
2008-06-17 02:20:00,1.24923,1.24937,1.24892,1.24909,12400000.0
2008-06-17 02:21:00,1.24913,1.24926,1.24896,1.24907,14800000.0
2008-06-17 02:22:00,1.24963,1.24963,1.24933,1.24937,11200000.0
2008-06-17 02:23:00,1.24937,1.24982,1.24935,1.24944,8800000.0
2008-06-17 02:24:00,1.24921,1.24922,1.24909,1.24917,7600000.0
2008-06-17 02:25:00,1.24894,1.24938,1.24869,1.24869,17000000.0
2008-06-17 02:26:00,1.24904,1.24923,1.24904,1.24904,14600000.0
2008-06-17 02:27:00,1.24914,1.24935,1.249,1.249,23400000.0
2008-06-17 02:29:00,1.2496,1.2496,1.2496,1.2496,16000000.0
2008-06-17 02:30:00,1.24905,1.24918,1.24891,1.24907,16000000.0
2008-06-17 02:31:00,1.2498,1.2498,1.2496,1.2496,8800000.0
2008-06-17 02:32:00,1.2494,1.2496,1.2494,1.2496,8800000.0
2008-06-17 02:33:00,1.24917,1.24932,1.249,1.249,8800000.0
2008-06-17 02:34:00,1.24916,1.24943,1.24892,1.2492,17400000.0
2008-06-17 02:35:00,1.2496,1.2496,1.2492,1.24928,4200000.0
2008-06-17 02:36:00,1.24937,1.24937,1.2491,1.2491,2600000.0
2008-06-17 02:37:00,1.24888,1.249,1.24877,1.24877,19600000.0
2008-06-17 02:38:00,1.24892,1.24937,1.24892,1.24927,20400000.0
2008-06-17 02:39:00,1.24914,1.24965,1.24914,1.24952,12800000.0
2008-06-17 02:40:00,1.24994,1.24994,1.24944,1.24961,16600000.0
2008-06-17 02:41:00,1.24966,1.24966,1.24907,1.24938,18800000.0
2008-06-17 02:42:00,1.24941,1.24941,1.24927,1.24927,17200000.0
2008-06-17 02:43:00,1.2492,1.2492,1.2492,1.2492,16400000.0
2008-06-17 02:44:00,1.24914,1.24914,1.24877,1.24886,16400000.0
2008-06-17 02:45:00,1.24866,1.24914,1.2486,1.24914,11400000.0
2008-06-17 02:46:00,1.24927,1.24957,1.24927,1.24931,16000000.0
2008-06-17 02:47:00,1.2494,1.2495,1.24928,1.2495,5800000.0
2008-06-17 02:48:00,1.24927,1.24927,1.24895,1.24895,25600000.0
2008-06-17 02:49:00,1.24894,1.24921,1.24894,1.24913,12600000.0
2008-06-17 02:50:00,1.24936,1.24945,1.24888,1.24945,8400000.0
2008-06-17 02:51:00,1.24918,1.24924,1.24918,1.24924,6800000.0
2008-06-17 02:52:00,1.24907,1.24916,1.24907,1.24916,4000000.0
2008-06-17 02:53:00,1.24903,1.24965,1.24897,1.24915,14400000.0
2008-06-17 02:54:00,1.24915,1.24915,1.24883,1.24889,9600000.0
2008-06-17 02:55:00,1.24929,1.24929,1.24876,1.24888,10400000.0
2008-06-17 02:56:00,1.24884,1.249,1.24875,1.249,19000000.0
2008-06-17 02:57:00,1.24884,1.24937,1.24874,1.24937,9800000.0
2008-06-17 02:58:00,1.24893,1.24949,1.24864,1.24949,18600000.0
2008-06-17 02:59:00,1.24913,1.24925,1.24913,1.24921,13600000.0
2008-06-17 03:00:00,1.24926,1.24964,1.24926,1.24948,18200000.0
2008-06-17 03:01:00,1.24981,1.24981,1.24931,1.24955,9000000.0
2008-06-17 03:02:00,1.24986,1.24986,1.24966,1.24978,9800000.0
2008-06-17 03:03:00,1.24965,1.25007,1.24943,1.24962,28200000.0
2008-06-17 03:04:00,1.24956,1.25018,1.24956,1.2499,11400000.0
2008-06-17 03:05:00,1.24999,1.25024,1.24947,1.24958,14800000.0
2008-06-17 03:06:00,1.24999,1.25042,1.24955,1.25013,15800000.0
2008-06-17 03:07:00,1.24982,1.24995,1.24972,1.24986,9600000.0
2008-06-17 03:08:00,1.24984,1.25025,1.24955,1.25025,17200000.0
2008-06-17 03:09:00,1.24992,1.24992,1.2496,1.24967,12200000.0
2008-06-17 03:10:00,1.24985,1.25003,1.24964,1.2498,8800000.0
2008-06-17 03:11:00,1.24999,1.25032,1.24993,1.24997,11400000.0
2008-06-17 03:12:00,1.25048,1.2507,1.25004,1.25053,20000000.0
2008-06-17 03:13:00,1.24978,1.25066,1.24978,1.25066,16800000.0
2008-06-17 03:14:00,1.25022,1.25026,1.24978,1.24978,11600000.0
2008-06-17 03:15:00,1.24987,1.24991,1.24963,1.24963,4600000.0
2008-06-17 03:16:00,1.24974,1.25002,1.24968,1.25002,12200000.0
2008-06-17 03:17:00,1.24958,1.24972,1.24941,1.24941,6200000.0
2008-06-17 03:18:00,1.24949,1.2498,1.24932,1.24932,7200000.0
2008-06-17 03:19:00,1.2493,1.24962,1.24926,1.2494,11400000.0
2008-06-17 03:20:00,1.24982,1.25002,1.24946,1.24946,10800000.0
2008-06-17 03:21:00,1.24935,1.24938,1.24914,1.24932,8400000.0
2008-06-17 03:22:00,1.24921,1.24954,1.24894,1.24954,9400000.0
2008-06-17 03:23:00,1.2483,1.24887,1.24813,1.24813,25800000.0
2008-06-17 03:24:00,1.24848,1.24884,1.24828,1.24828,10200000.0
2008-06-17 03:25:00,1.24846,1.24857,1.24802,1.2481,12400000.0
2008-06-17 03:26:00,1.24813,1.24813,1.24786,1.24793,18200000.0
2008-06-17 03:27:00,1.24822,1.24877,1.24822,1.24877,6400000.0
2008-06-17 03:28:00,1.24874,1.24929,1.24874,1.24879,16000000.0
2008-06-17 03:29:00,1.24911,1.24911,1.24861,1.24861,15600000.0
2008-06-17 03:30:00,1.24864,1.24864,1.24729,1.24783,23600000.0
2008-06-17 03:31:00,1.24791,1.24791,1.24673,1.24673,19800000.0
2008-06-17 03:32:00,1.2464,1.24749,1.24636,1.24695,26000000.0
2008-06-17 03:33:00,1.24653,1.24702,1.24635,1.24702,21600000.0
2008-06-17 03:34:00,1.24632,1.24693,1.24632,1.24693,11600000.0
2008-06-17 03:35:00,1.24669,1.24669,1.24603,1.24614,17800000.0
2008-06-17 03:36:00,1.24643,1.24643,1.24611,1.24611,7400000.0
2008-06-17 03:37:00,1.24573,1.24615,1.24562,1.24576,15600000.0
2008-06-17 03:38:00,1.24581,1.24581,1.24509,1.24509,9000000.0
2008-06-17 03:39:00,1.2454,1.24572,1.24504,1.24506,24600000.0
2008-06-17 03:40:00,1.24493,1.24552,1.24448,1.24524,23200000.0
2008-06-17 03:41:00,1.24517,1.24542,1.24517,1.24542,6600000.0
2008-06-17 03:42:00,1.24578,1.24617,1.24557,1.24573,22000000.0
2008-06-17 03:43:00,1.24537,1.24545,1.24537,1.24545,6200000.0
2008-06-17 03:44:00,1.24587,1.24642,1.24587,1.24642,6800000.0
2008-06-17 03:45:00,1.2462,1.24642,1.2461,1.24632,28600000.0
2008-06-17 03:46:00,1.24615,1.24629,1.24588,1.24588,18200000.0
2008-06-17 03:47:00,1.24623,1.24682,1.24612,1.24682,19600000.0
2008-06-17 03:48:00,1.24607,1.24656,1.24591,1.2465,16200000.0
2008-06-17 03:49:00,1.24626,1.24637,1.24607,1.24637,11800000.0
2008-06-17 03:50:00,1.24658,1.24697,1.24651,1.24697,24400000.0
2008-06-17 03:51:00,1.24626,1.24646,1.24588,1.24629,9800000.0
2008-06-17 03:52:00,1.24641,1.24641,1.24611,1.24626,22200000.0
2008-06-17 03:53:00,1.24621,1.24636,1.24581,1.24591,18300000.0
2008-06-17 03:54:00,1.24623,1.24637,1.24599,1.24632,9600000.0
2008-06-17 03:55:00,1.24582,1.2465,1.24582,1.24601,11400000.0
2008-06-17 03:56:00,1.24584,1.24584,1.24527,1.24537,11200000.0
2008-06-17 03:57:00,1.24522,1.24598,1.24522,1.24588,10800000.0
2008-06-17 03:58:00,1.24549,1.24609,1.24549,1.24609,25600000.0
2008-06-17 03:59:00,1.24584,1.24584,1.24534,1.24534,22600000.0
2008-06-17 04:00:00,1.2453,1.2453,1.2449,1.24529,9000000.0
2008-06-17 04:01:00,1.24521,1.24573,1.24521,1.24521,10600000.0
2008-06-17 04:02:00,1.2458,1.2458,1.2456,1.2456,5800000.0
2008-06-17 04:03:00,1.24533,1.24565,1.24533,1.24565,5800000.0
2008-06-17 04:04:00,1.24521,1.24586,1.24521,1.24586,13000000.0
2008-06-17 04:05:00,1.24535,1.24552,1.24535,1.24552,2600000.0
2008-06-17 04:06:00,1.24572,1.24607,1.24564,1.24564,11000000.0
2008-06-17 04:07:00,1.24567,1.24574,1.24522,1.2454,11000000.0
2008-06-17 04:08:00,1.24527,1.24541,1.24479,1.24535,24600000.0
2008-06-17 04:09:00,1.24537,1.24553,1.24522,1.2455,15200000.0
2008-06-17 04:10:00,1.2456,1.2458,1.2456,1.2458,8400000.0
2008-06-17 04:11:00,1.2456,1.2458,1.2456,1.2458,8400000.0
2008-06-17 04:12:00,1.24535,1.24547,1.24519,1.24532,8400000.0
2008-06-17 04:13:00,1.24505,1.24535,1.24505,1.24532,25800000.0
2008-06-17 04:14:00,1.24568,1.24574,1.24568,1.24574,2000000.0
2008-06-17 04:15:00,1.246,1.2462,1.2458,1.2461,7800000.0
2008-06-17 04:16:00,1.24594,1.24605,1.24565,1.24605,7800000.0
2008-06-17 04:17:00,1.24556,1.24569,1.24556,1.24569,2000000.0
2008-06-17 04:18:00,1.24609,1.24614,1.24573,1.24581,16400000.0
2008-06-17 04:19:00,1.24583,1.24616,1.24579,1.24602,11400000.0
2008-06-17 04:20:00,1.24609,1.24609,1.24564,1.24594,4800000.0
2008-06-17 04:21:00,1.24554,1.24621,1.24554,1.24616,16800000.0
2008-06-17 04:23:00,1.24577,1.24618,1.24556,1.24559,14400000.0
2008-06-17 04:24:00,1.24549,1.24564,1.24496,1.24553,8400000.0
2008-06-17 04:25:00,1.24535,1.24569,1.24535,1.24537,15200000.0
2008-06-17 04:26:00,1.24549,1.24549,1.24508,1.24548,20200000.0
2008-06-17 04:27:00,1.24575,1.24602,1.24538,1.24538,9200000.0
2008-06-17 04:28:00,1.2458,1.2458,1.2456,1.2456,17400000.0
2008-06-17 04:30:00,1.24532,1.24559,1.24532,1.24542,17400000.0
2008-06-17 04:31:00,1.24562,1.24562,1.24515,1.24545,8200000.0
2008-06-17 04:32:00,1.24533,1.24549,1.24518,1.24518,6800000.0
2008-06-17 04:33:00,1.24514,1.24539,1.24479,1.24479,15400000.0
2008-06-17 04:34:00,1.2452,1.2452,1.2449,1.2451,21600000.0
2008-06-17 04:35:00,1.245,1.2452,1.245,1.2452,21600000.0
2008-06-17 04:36:00,1.2446,1.24486,1.24425,1.24458,21600000.0
2008-06-17 04:37:00,1.24487,1.2452,1.24466,1.24497,17400000.0
2008-06-17 04:38:00,1.2447,1.24504,1.24447,1.2445,12400000.0
2008-06-17 04:39:00,1.24486,1.24486,1.24446,1.24446,2000000.0
2008-06-17 04:40:00,1.24444,1.24444,1.24397,1.24432,14800000.0
2008-06-17 04:41:00,1.24407,1.24442,1.24407,1.24428,8400000.0
2008-06-17 04:42:00,1.24476,1.24476,1.24418,1.24447,10800000.0
2008-06-17 04:43:00,1.24445,1.24446,1.24422,1.24446,4200000.0
2008-06-17 04:44:00,1.24488,1.24531,1.24467,1.24479,17800000.0
2008-06-17 04:45:00,1.24461,1.24509,1.24461,1.24509,12200000.0
2008-06-17 04:46:00,1.24523,1.24523,1.24467,1.24483,15400000.0
2008-06-17 04:47:00,1.24495,1.24515,1.24494,1.24494,7400000.0
2008-06-17 04:48:00,1.24453,1.24499,1.24453,1.24498,9800000.0
2008-06-17 04:49:00,1.2451,1.2455,1.2451,1.2455,9600000.0
2008-06-17 04:50:00,1.24521,1.24542,1.24497,1.24518,21800000.0
2008-06-17 04:51:00,1.24467,1.24494,1.24465,1.2448,8400000.0
2008-06-17 04:52:00,1.2452,1.2454,1.2451,1.2452,4200000.0
2008-06-17 04:53:00,1.24509,1.24509,1.24454,1.2447,4200000.0
2008-06-17 04:54:00,1.24459,1.24478,1.24459,1.24464,20600000.0
2008-06-17 04:55:00,1.24472,1.24483,1.24472,1.24483,2600000.0
2008-06-17 04:56:00,1.24474,1.24502,1.24446,1.24502,16800000.0
2008-06-17 04:58:00,1.24489,1.24527,1.24439,1.24496,13400000.0
2008-06-17 04:59:00,1.24519,1.24519,1.24488,1.2449,9000000.0
2008-06-17 05:00:00,1.24488,1.24491,1.24481,1.24485,5200000.0
2008-06-17 05:01:00,1.24474,1.2451,1.24463,1.24494,9800000.0
2008-06-17 05:02:00,1.24499,1.24509,1.24489,1.24489,11800000.0
2008-06-17 05:03:00,1.2451,1.2451,1.2451,1.2451,11600000.0
2008-06-17 05:04:00,1.24486,1.24486,1.24442,1.24452,11600000.0
2008-06-17 05:06:00,1.24477,1.24482,1.24451,1.24451,11000000.0
2008-06-17 05:07:00,1.24458,1.24512,1.24458,1.24488,16600000.0
2008-06-17 05:08:00,1.24509,1.24509,1.24465,1.24474,11600000.0
2008-06-17 05:09:00,1.24515,1.24546,1.24497,1.24546,30600000.0
2008-06-17 05:10:00,1.24514,1.24548,1.24499,1.24548,9400000.0
2008-06-17 05:11:00,1.24518,1.24518,1.24453,1.2448,9200000.0
2008-06-17 05:12:00,1.24428,1.24487,1.24428,1.24487,11000000.0
2008-06-17 05:13:00,1.24482,1.24499,1.24445,1.24445,10600000.0
2008-06-17 05:14:00,1.24471,1.24473,1.24446,1.24473,14800000.0
2008-06-17 05:15:00,1.2448,1.245,1.2448,1.2449,3200000.0
2008-06-17 05:16:00,1.24426,1.24429,1.24426,1.24429,3200000.0
2008-06-17 05:17:00,1.24451,1.24491,1.24444,1.24455,13800000.0
2008-06-17 05:18:00,1.245,1.2451,1.2449,1.245,5000000.0
2008-06-17 05:19:00,1.24448,1.24472,1.24448,1.24463,5000000.0
2008-06-17 05:20:00,1.24491,1.2451,1.24477,1.24485,10400000.0
2008-06-17 05:21:00,1.24487,1.24561,1.24487,1.245,12800000.0
2008-06-17 05:22:00,1.24523,1.2454,1.24519,1.24519,6600000.0
2008-06-17 05:23:00,1.24521,1.24522,1.2449,1.24499,25600000.0
2008-06-17 05:24:00,1.2454,1.2454,1.2452,1.2452,21600000.0
2008-06-17 05:25:00,1.24465,1.24488,1.24465,1.24472,21600000.0
2008-06-17 05:26:00,1.24482,1.24495,1.24476,1.24495,6800000.0
2008-06-17 05:27:00,1.24475,1.24504,1.24468,1.24504,10200000.0
2008-06-17 05:28:00,1.24503,1.24522,1.24476,1.24522,6800000.0
2008-06-17 05:29:00,1.2449,1.24535,1.24489,1.24535,10600000.0
2008-06-17 05:30:00,1.24499,1.24499,1.24459,1.24466,9200000.0
2008-06-17 05:31:00,1.245,1.2451,1.245,1.245,19400000.0
2008-06-17 05:32:00,1.24459,1.24491,1.24444,1.24452,19400000.0
2008-06-17 05:33:00,1.2444,1.24511,1.24436,1.24465,25200000.0
2008-06-17 05:35:00,1.24461,1.24483,1.24438,1.24438,12600000.0
2008-06-17 05:36:00,1.24441,1.24475,1.24426,1.24444,12400000.0
2008-06-17 05:37:00,1.24463,1.24475,1.24452,1.24475,10800000.0
2008-06-17 05:38:00,1.24472,1.24491,1.2446,1.24474,15200000.0
2008-06-17 05:39:00,1.24472,1.24525,1.24462,1.24479,13000000.0
2008-06-17 05:40:00,1.24472,1.24478,1.24456,1.24461,10000000.0
2008-06-17 05:41:00,1.24479,1.24488,1.24454,1.24457,19400000.0
2008-06-17 05:42:00,1.24474,1.24498,1.24466,1.24468,7600000.0
2008-06-17 05:43:00,1.24473,1.24487,1.24434,1.24436,15600000.0
2008-06-17 05:44:00,1.24445,1.24479,1.24445,1.2447,11200000.0
2008-06-17 05:45:00,1.24458,1.24508,1.24458,1.24475,20000000.0
2008-06-17 05:46:00,1.24493,1.24528,1.24493,1.24502,7200000.0
2008-06-17 05:47:00,1.24479,1.24539,1.24469,1.24539,13800000.0
2008-06-17 05:48:00,1.24524,1.24524,1.2445,1.24464,17800000.0
2008-06-17 05:49:00,1.2447,1.24504,1.2447,1.24477,21200000.0
2008-06-17 05:50:00,1.24475,1.24475,1.24414,1.24414,20200000.0
2008-06-17 05:51:00,1.24426,1.245,1.24426,1.24485,19400000.0
2008-06-17 05:53:00,1.24489,1.24499,1.24473,1.24499,18400000.0
2008-06-17 05:54:00,1.24477,1.24488,1.24449,1.24488,24800000.0
2008-06-17 05:55:00,1.2451,1.2454,1.2451,1.2452,9400000.0
2008-06-17 05:56:00,1.2454,1.2454,1.2452,1.2452,9400000.0
2008-06-17 05:58:00,1.24488,1.24488,1.2444,1.2444,9400000.0
2008-06-17 05:59:00,1.24449,1.24483,1.24443,1.24443,9400000.0
2008-06-17 06:00:00,1.24464,1.24504,1.2446,1.24472,15800000.0
2008-06-17 06:02:00,1.24502,1.24502,1.24452,1.24485,11600000.0
2008-06-17 06:03:00,1.24488,1.24517,1.24487,1.24487,23800000.0
2008-06-17 06:04:00,1.24507,1.24537,1.24472,1.24513,7800000.0
2008-06-17 06:05:00,1.2452,1.2452,1.2452,1.2452,4800000.0
2008-06-17 06:07:00,1.24484,1.24524,1.24484,1.24524,4800000.0
2008-06-17 06:08:00,1.24461,1.24545,1.24461,1.24494,9400000.0
2008-06-17 06:09:00,1.2449,1.24505,1.24471,1.24472,17600000.0
2008-06-17 06:10:00,1.24456,1.24501,1.24456,1.24501,5600000.0
2008-06-17 06:11:00,1.24517,1.24517,1.24469,1.24469,3200000.0
2008-06-17 06:12:00,1.24479,1.24481,1.24478,1.24481,3600000.0
2008-06-17 06:13:00,1.24456,1.24468,1.24444,1.24444,16200000.0
2008-06-17 06:14:00,1.24448,1.24496,1.24448,1.24472,13400000.0
2008-06-17 06:15:00,1.2449,1.24519,1.24487,1.24519,5800000.0
2008-06-17 06:16:00,1.24518,1.24519,1.24475,1.2449,13000000.0
2008-06-17 06:17:00,1.24516,1.24516,1.24473,1.24476,14000000.0
2008-06-17 06:18:00,1.24483,1.24528,1.24483,1.24496,18400000.0
2008-06-17 06:19:00,1.24486,1.24486,1.24465,1.24486,16100000.0
2008-06-17 06:20:00,1.24468,1.24473,1.24429,1.24457,10600000.0
2008-06-17 06:21:00,1.24469,1.24489,1.24467,1.24467,19400000.0
2008-06-17 06:22:00,1.24451,1.2452,1.24451,1.24474,15600000.0
2008-06-17 06:23:00,1.24454,1.24489,1.24442,1.24489,7600000.0
2008-06-17 06:24:00,1.24519,1.24519,1.24469,1.24469,13400000.0
2008-06-17 06:25:00,1.24497,1.24521,1.24473,1.24475,14000000.0
2008-06-17 06:26:00,1.24487,1.24507,1.24446,1.24507,5600000.0
2008-06-17 06:27:00,1.24507,1.24568,1.24507,1.24527,8400000.0
2008-06-17 06:28:00,1.24489,1.24556,1.24489,1.24556,6200000.0
2008-06-17 06:29:00,1.24559,1.24591,1.24514,1.24527,16400000.0
2008-06-17 06:30:00,1.24472,1.24485,1.24447,1.24478,12000000.0
2008-06-17 06:31:00,1.245,1.24523,1.24479,1.24508,24600000.0
2008-06-17 06:32:00,1.24535,1.24553,1.24476,1.24521,11600000.0
2008-06-17 06:33:00,1.24523,1.24524,1.24522,1.24523,5600000.0
2008-06-17 06:34:00,1.24547,1.24547,1.24469,1.24471,9800000.0
2008-06-17 06:35:00,1.2452,1.24555,1.24495,1.24495,6800000.0
2008-06-17 06:38:00,1.24505,1.24524,1.24477,1.24479,17800000.0
2008-06-17 06:39:00,1.24453,1.24484,1.24453,1.24471,10800000.0
2008-06-17 06:40:00,1.24499,1.24548,1.24495,1.24525,9600000.0
2008-06-17 06:41:00,1.24563,1.24569,1.24563,1.24569,3200000.0
2008-06-17 06:43:00,1.2463,1.2463,1.246,1.24601,16400000.0
2008-06-17 06:44:00,1.24598,1.24598,1.24493,1.24524,12800000.0
2008-06-17 06:45:00,1.24527,1.2455,1.24527,1.24528,8600000.0
2008-06-17 06:46:00,1.2453,1.2453,1.24517,1.24517,3200000.0
2008-06-17 06:47:00,1.24554,1.246,1.24554,1.24569,16600000.0
2008-06-17 06:48:00,1.24576,1.24602,1.24576,1.24602,7000000.0
2008-06-17 06:49:00,1.24592,1.24627,1.2459,1.24627,8800000.0
2008-06-17 06:50:00,1.24594,1.24649,1.24594,1.24649,2600000.0
2008-06-17 06:51:00,1.24635,1.2466,1.24624,1.2466,10400000.0
2008-06-17 06:52:00,1.24655,1.24658,1.2464,1.2464,4800000.0
2008-06-17 06:53:00,1.2463,1.2463,1.24597,1.24611,6200000.0
2008-06-17 06:54:00,1.24613,1.24651,1.2457,1.2457,15400000.0
2008-06-17 06:55:00,1.24681,1.24681,1.24631,1.24659,21000000.0
2008-06-17 06:56:00,1.24581,1.24604,1.24581,1.24604,10200000.0
2008-06-17 06:57:00,1.246,1.246,1.24586,1.24586,10400000.0
2008-06-17 06:58:00,1.24608,1.24611,1.24581,1.24606,10400000.0
2008-06-17 06:59:00,1.24608,1.24633,1.24605,1.24633,11600000.0
2008-06-17 07:00:00,1.24636,1.24636,1.2459,1.24623,13200000.0
2008-06-17 07:01:00,1.24655,1.24655,1.24576,1.24582,20700000.0
2008-06-17 07:02:00,1.24558,1.2462,1.24558,1.24607,10800000.0
2008-06-17 07:03:00,1.24608,1.24608,1.24583,1.24606,19000000.0
2008-06-17 07:04:00,1.24611,1.24663,1.24594,1.24623,12000000.0
2008-06-17 07:05:00,1.24621,1.24632,1.2459,1.24612,10800000.0
2008-06-17 07:06:00,1.24611,1.24628,1.24607,1.24628,7400000.0
2008-06-17 07:07:00,1.24643,1.24643,1.24616,1.24628,14400000.0
2008-06-17 07:08:00,1.24594,1.24625,1.24584,1.24584,11600000.0
2008-06-17 07:09:00,1.24555,1.24614,1.24555,1.24601,18800000.0
2008-06-17 07:10:00,1.24576,1.24623,1.24576,1.24622,10800000.0
2008-06-17 07:11:00,1.24618,1.24667,1.24618,1.24644,11600000.0
2008-06-17 07:12:00,1.24648,1.24648,1.24573,1.24579,23600000.0
2008-06-17 07:13:00,1.24576,1.24583,1.24566,1.24566,10800000.0
2008-06-17 07:14:00,1.24577,1.2458,1.24552,1.24552,14400000.0
2008-06-17 07:15:00,1.2462,1.2462,1.2461,1.2462,17000000.0
2008-06-17 07:16:00,1.24555,1.24561,1.24525,1.24526,17000000.0
2008-06-17 07:17:00,1.2458,1.24604,1.24574,1.24599,8800000.0
2008-06-17 07:18:00,1.24609,1.24617,1.24562,1.24617,16200000.0
2008-06-17 07:19:00,1.24602,1.24629,1.246,1.246,5600000.0
2008-06-17 07:20:00,1.24598,1.24598,1.24583,1.24596,5800000.0
2008-06-17 07:21:00,1.2461,1.2463,1.2461,1.2463,3800000.0
2008-06-17 07:22:00,1.2456,1.2456,1.24558,1.24558,3800000.0
2008-06-17 07:23:00,1.24532,1.24578,1.24532,1.24578,6400000.0
2008-06-17 07:24:00,1.24577,1.24588,1.24561,1.24572,8400000.0
2008-06-17 07:25:00,1.24579,1.24579,1.24527,1.24527,12200000.0
2008-06-17 07:26:00,1.24534,1.24541,1.2449,1.245,7800000.0
2008-06-17 07:27:00,1.24481,1.24538,1.24481,1.24507,12600000.0
2008-06-17 07:28:00,1.24485,1.24561,1.24485,1.24561,11600000.0
2008-06-17 07:29:00,1.24528,1.24528,1.24509,1.24509,16800000.0
2008-06-17 07:30:00,1.24491,1.24556,1.24476,1.24476,16800000.0
2008-06-17 07:31:00,1.24513,1.24539,1.24498,1.24519,13400000.0
2008-06-17 07:32:00,1.24522,1.24522,1.24505,1.24508,6200000.0
2008-06-17 07:33:00,1.24484,1.24521,1.24448,1.24504,17800000.0
2008-06-17 07:34:00,1.2452,1.2456,1.2452,1.2454,26800000.0
2008-06-17 07:35:00,1.24526,1.24546,1.24495,1.24535,26800000.0
2008-06-17 07:36:00,1.24535,1.24547,1.24505,1.2453,9000000.0
2008-06-17 07:37:00,1.24504,1.24513,1.2447,1.24477,11800000.0
2008-06-17 07:38:00,1.24474,1.24503,1.24474,1.24492,9800000.0
2008-06-17 07:39:00,1.24461,1.24554,1.24461,1.24511,24400000.0
2008-06-17 07:40:00,1.24496,1.24521,1.24483,1.245,7400000.0
2008-06-17 07:41:00,1.24518,1.24518,1.24479,1.24499,6600000.0
2008-06-17 07:42:00,1.24514,1.24514,1.24465,1.24465,14000000.0
2008-06-17 07:43:00,1.24516,1.24539,1.24471,1.24489,17400000.0
2008-06-17 07:44:00,1.24511,1.24513,1.24488,1.24488,13400000.0
2008-06-17 07:45:00,1.24502,1.24537,1.24502,1.24532,9000000.0
2008-06-17 07:46:00,1.24538,1.24591,1.24506,1.24506,10000000.0
2008-06-17 07:47:00,1.24551,1.24555,1.24505,1.24505,11400000.0
2008-06-17 07:48:00,1.24492,1.24545,1.24492,1.245,14400000.0
2008-06-17 07:49:00,1.24514,1.24527,1.24499,1.24527,9000000.0
2008-06-17 07:50:00,1.24503,1.24503,1.24432,1.24458,29200000.0
2008-06-17 07:51:00,1.24453,1.24477,1.24453,1.24456,12800000.0
2008-06-17 07:52:00,1.24507,1.24507,1.24463,1.24495,20400000.0
2008-06-17 07:53:00,1.24455,1.24499,1.24441,1.24476,12800000.0
2008-06-17 07:54:00,1.24487,1.24487,1.24432,1.24472,15800000.0
2008-06-17 07:55:00,1.24443,1.24478,1.24384,1.24384,16000000.0
2008-06-17 07:56:00,1.24451,1.24454,1.24418,1.24454,6200000.0
2008-06-17 07:57:00,1.24487,1.24502,1.24455,1.24458,11400000.0
2008-06-17 07:58:00,1.24501,1.24501,1.24443,1.24443,4200000.0
2008-06-17 07:59:00,1.24445,1.24484,1.24445,1.24471,9800000.0
2008-06-17 08:00:00,1.24486,1.24542,1.24481,1.24507,16800000.0
2008-06-17 08:01:00,1.24504,1.24537,1.24504,1.24511,6600000.0
2008-06-17 08:02:00,1.24517,1.24562,1.24476,1.24507,13600000.0
2008-06-17 08:03:00,1.24508,1.24524,1.24496,1.24496,14200000.0
2008-06-17 08:04:00,1.24489,1.24531,1.24471,1.24531,21200000.0
2008-06-17 08:05:00,1.24513,1.24552,1.24497,1.24551,9800000.0
2008-06-17 08:06:00,1.24569,1.24622,1.24534,1.24538,29000000.0
2008-06-17 08:07:00,1.24551,1.24551,1.24517,1.24542,16600000.0
2008-06-17 08:08:00,1.24537,1.24562,1.24513,1.24562,13200000.0
2008-06-17 08:09:00,1.24547,1.24592,1.24547,1.24589,6600000.0
2008-06-17 08:10:00,1.24584,1.24603,1.24563,1.24583,14000000.0
2008-06-17 08:11:00,1.24575,1.24625,1.24571,1.24585,11000000.0
2008-06-17 08:12:00,1.24581,1.24599,1.2458,1.24584,6400000.0
2008-06-17 08:13:00,1.24564,1.24582,1.24551,1.24577,11600000.0
2008-06-17 08:14:00,1.2457,1.24632,1.2457,1.24596,20800000.0
2008-06-17 08:15:00,1.24574,1.2465,1.24562,1.24562,14200000.0
2008-06-17 08:16:00,1.24599,1.24599,1.24532,1.24532,13400000.0
2008-06-17 08:17:00,1.2463,1.2463,1.2461,1.2462,34800000.0
2008-06-17 08:18:00,1.24577,1.2464,1.24548,1.2464,34800000.0
2008-06-17 08:19:00,1.24555,1.24616,1.24555,1.2458,15000000.0
2008-06-17 08:20:00,1.24588,1.24623,1.24567,1.2459,16600000.0
2008-06-17 08:21:00,1.24596,1.24664,1.24596,1.24664,15200000.0
2008-06-17 08:22:00,1.24641,1.24641,1.24578,1.24599,14800000.0
2008-06-17 08:23:00,1.24609,1.24612,1.24545,1.24554,11000000.0
2008-06-17 08:24:00,1.24589,1.24589,1.24567,1.24567,4200000.0
2008-06-17 08:25:00,1.24579,1.24597,1.24552,1.2459,17400000.0
2008-06-17 08:26:00,1.24613,1.24621,1.24551,1.24619,14200000.0
2008-06-17 08:27:00,1.24616,1.24625,1.24597,1.24603,14600000.0
2008-06-17 08:28:00,1.24601,1.24618,1.24601,1.24618,13600000.0
2008-06-17 08:29:00,1.24592,1.24629,1.24576,1.2458,10400000.0
2008-06-17 08:30:00,1.24575,1.2459,1.24558,1.24581,10800000.0
2008-06-17 08:31:00,1.2457,1.2457,1.24533,1.24547,9600000.0
2008-06-17 08:32:00,1.24543,1.24563,1.24512,1.24546,32800000.0
2008-06-17 08:33:00,1.2458,1.2458,1.2456,1.2456,22800000.0
2008-06-17 08:34:00,1.24531,1.24531,1.24494,1.24513,22800000.0
2008-06-17 08:35:00,1.24535,1.24535,1.24481,1.24481,9400000.0
2008-06-17 08:36:00,1.24477,1.24516,1.24469,1.24506,14000000.0
2008-06-17 08:37:00,1.24511,1.24555,1.24505,1.24555,12200000.0
2008-06-17 08:38:00,1.24529,1.24529,1.24507,1.24509,14000000.0
2008-06-17 08:39:00,1.24519,1.24521,1.24498,1.2451,14400000.0
2008-06-17 08:40:00,1.24505,1.24529,1.2449,1.24515,18400000.0
2008-06-17 08:41:00,1.24526,1.24526,1.24448,1.24491,7800000.0
2008-06-17 08:42:00,1.24495,1.24498,1.24453,1.24483,16200000.0
2008-06-17 08:43:00,1.24501,1.24514,1.24469,1.24514,5600000.0
2008-06-17 08:44:00,1.24462,1.24521,1.24462,1.24469,18600000.0
2008-06-17 08:45:00,1.24454,1.24504,1.24454,1.24477,7400000.0
2008-06-17 08:46:00,1.24469,1.24473,1.24442,1.24442,17400000.0
2008-06-17 08:47:00,1.24444,1.24493,1.24433,1.24465,29300000.0
2008-06-17 08:48:00,1.24455,1.24466,1.24409,1.24409,20200000.0
2008-06-17 08:49:00,1.24451,1.24472,1.24445,1.24472,17600000.0
2008-06-17 08:50:00,1.2446,1.245,1.2445,1.2449,7800000.0
2008-06-17 08:51:00,1.24424,1.24462,1.24424,1.24462,7800000.0
2008-06-17 08:52:00,1.24467,1.24473,1.24467,1.24473,8200000.0
2008-06-17 08:53:00,1.24477,1.24528,1.24477,1.24521,5200000.0
2008-06-17 08:54:00,1.24543,1.24543,1.24513,1.24528,10400000.0
2008-06-17 08:55:00,1.24519,1.24572,1.24505,1.2451,23000000.0
2008-06-17 08:56:00,1.24474,1.2453,1.24474,1.24499,16000000.0
2008-06-17 08:57:00,1.24539,1.24563,1.24514,1.24527,18600000.0
2008-06-17 08:58:00,1.2453,1.24568,1.24521,1.24534,16600000.0
2008-06-17 08:59:00,1.24447,1.24516,1.24434,1.24516,13800000.0
2008-06-17 09:00:00,1.24536,1.24581,1.2449,1.24512,17600000.0
2008-06-17 09:01:00,1.24484,1.24527,1.24484,1.24522,19800000.0
2008-06-17 09:02:00,1.24453,1.24514,1.24453,1.24471,10200000.0
2008-06-17 09:03:00,1.24522,1.24585,1.24503,1.24533,9800000.0
2008-06-17 09:04:00,1.24516,1.24549,1.24516,1.24532,4200000.0
2008-06-17 09:05:00,1.24526,1.24596,1.24526,1.24548,20200000.0
2008-06-17 09:06:00,1.2456,1.24589,1.2452,1.24574,30000000.0
2008-06-17 09:07:00,1.2448,1.2448,1.24428,1.24428,17600000.0
2008-06-17 09:08:00,1.24404,1.2445,1.24404,1.2445,2600000.0
2008-06-17 09:09:00,1.24432,1.24471,1.24432,1.24471,5200000.0
2008-06-17 09:10:00,1.2445,1.24525,1.2445,1.24525,6800000.0
2008-06-17 09:11:00,1.24526,1.24561,1.24469,1.24536,10400000.0
2008-06-17 09:12:00,1.2455,1.24578,1.24515,1.2456,9400000.0
2008-06-17 09:13:00,1.24513,1.24531,1.24513,1.24531,2600000.0
2008-06-17 09:14:00,1.2453,1.24552,1.2453,1.24552,9400000.0
2008-06-17 09:15:00,1.24533,1.24533,1.24485,1.24506,16200000.0
2008-06-17 09:16:00,1.24507,1.24525,1.24466,1.24493,13600000.0
2008-06-17 09:17:00,1.24489,1.24548,1.24489,1.2449,13000000.0
2008-06-17 09:18:00,1.24509,1.24525,1.24505,1.24505,10000000.0
2008-06-17 09:19:00,1.24505,1.2453,1.24489,1.2453,20000000.0
2008-06-17 09:20:00,1.24535,1.24535,1.24521,1.24526,5600000.0
2008-06-17 09:21:00,1.24543,1.24543,1.24491,1.24497,16600000.0
2008-06-17 09:22:00,1.24475,1.24523,1.24444,1.24454,16400000.0
2008-06-17 09:23:00,1.24469,1.24487,1.24447,1.24447,15400000.0
2008-06-17 09:24:00,1.2449,1.24503,1.24475,1.24475,9400000.0
2008-06-17 09:25:00,1.24439,1.24502,1.24439,1.24479,18800000.0
2008-06-17 09:26:00,1.24492,1.24525,1.24464,1.24464,31400000.0
2008-06-17 09:27:00,1.24497,1.24497,1.24426,1.24432,12600000.0
2008-06-17 09:28:00,1.24394,1.24431,1.24382,1.24431,19800000.0
2008-06-17 09:29:00,1.24401,1.24408,1.24387,1.24387,14800000.0
2008-06-17 09:30:00,1.24358,1.24427,1.24358,1.24413,8000000.0
2008-06-17 09:31:00,1.24444,1.24444,1.24366,1.24366,9800000.0
2008-06-17 09:32:00,1.24482,1.24487,1.24437,1.24453,15200000.0
2008-06-17 09:33:00,1.24452,1.24512,1.24452,1.24454,30800000.0
2008-06-17 09:34:00,1.24457,1.2449,1.24451,1.24451,24000000.0
2008-06-17 09:35:00,1.24447,1.24447,1.24388,1.24394,16200000.0
2008-06-17 09:36:00,1.24369,1.24409,1.24369,1.2439,32200000.0
2008-06-17 09:37:00,1.24404,1.24409,1.24403,1.24403,4200000.0
2008-06-17 09:38:00,1.24393,1.2445,1.24389,1.2445,12600000.0
2008-06-17 09:39:00,1.24468,1.24468,1.24415,1.24415,2600000.0
2008-06-17 09:40:00,1.24403,1.2448,1.24403,1.24476,15200000.0
2008-06-17 09:41:00,1.24489,1.24489,1.24413,1.24448,14400000.0
2008-06-17 09:42:00,1.24439,1.24439,1.24378,1.24392,6800000.0
2008-06-17 09:43:00,1.24379,1.24454,1.24366,1.24432,42000000.0
2008-06-17 09:44:00,1.24414,1.24441,1.24395,1.24441,13200000.0
2008-06-17 09:45:00,1.24428,1.24428,1.24327,1.24327,17600000.0
2008-06-17 09:46:00,1.24377,1.24444,1.24376,1.24384,15700000.0
2008-06-17 09:47:00,1.24423,1.24445,1.24423,1.24445,2000000.0
2008-06-17 09:48:00,1.24436,1.2444,1.24363,1.2437,17200000.0
2008-06-17 09:49:00,1.2437,1.24412,1.2435,1.244,23400000.0
2008-06-17 09:50:00,1.24353,1.24416,1.24353,1.24401,10800000.0
2008-06-17 09:51:00,1.24408,1.24445,1.24408,1.24429,14400000.0
2008-06-17 09:52:00,1.24428,1.24467,1.24407,1.2444,22600000.0
2008-06-17 09:53:00,1.24494,1.24494,1.24459,1.24464,12800000.0
2008-06-17 09:54:00,1.2441,1.24486,1.2441,1.24486,10400000.0
2008-06-17 09:55:00,1.24468,1.24491,1.24463,1.24463,10000000.0
2008-06-17 09:56:00,1.24486,1.24504,1.24421,1.24421,16800000.0
2008-06-17 09:57:00,1.24398,1.24466,1.24398,1.2443,16800000.0
2008-06-17 09:58:00,1.24451,1.24474,1.24427,1.24445,26400000.0
2008-06-17 09:59:00,1.24423,1.24443,1.24406,1.24443,17400000.0
2008-06-17 10:00:00,1.24408,1.24418,1.24408,1.24418,2600000.0
2008-06-17 10:01:00,1.24422,1.24422,1.24368,1.24376,5600000.0
2008-06-17 10:02:00,1.24425,1.24443,1.24369,1.24411,10200000.0
2008-06-17 10:03:00,1.24383,1.24394,1.24371,1.24378,19000000.0
2008-06-17 10:04:00,1.24381,1.24403,1.24354,1.24403,22000000.0
2008-06-17 10:05:00,1.24421,1.24421,1.24369,1.24396,15600000.0
2008-06-17 10:06:00,1.24392,1.244,1.24329,1.2435,22000000.0
2008-06-17 10:07:00,1.24334,1.24398,1.24334,1.24388,17400000.0
2008-06-17 10:08:00,1.24384,1.24433,1.24383,1.24389,14200000.0
2008-06-17 10:09:00,1.24381,1.24391,1.24363,1.24363,12800000.0
2008-06-17 10:10:00,1.24394,1.24415,1.24339,1.24383,17600000.0
2008-06-17 10:11:00,1.244,1.24424,1.24378,1.24394,17400000.0
2008-06-17 10:12:00,1.24407,1.24407,1.24374,1.24391,9400000.0
2008-06-17 10:13:00,1.24412,1.2443,1.24393,1.24399,10000000.0
2008-06-17 10:14:00,1.24366,1.24405,1.24364,1.24366,11200000.0
2008-06-17 10:15:00,1.24406,1.24439,1.24376,1.24439,21400000.0
2008-06-17 10:16:00,1.24403,1.2441,1.24403,1.24408,10600000.0
2008-06-17 10:17:00,1.2445,1.2446,1.2443,1.2444,6200000.0
2008-06-17 10:18:00,1.24432,1.24432,1.24378,1.24378,6200000.0
2008-06-17 10:19:00,1.2438,1.24418,1.24363,1.24373,15800000.0
2008-06-17 10:20:00,1.24403,1.24403,1.24324,1.24324,28400000.0
2008-06-17 10:21:00,1.24347,1.24408,1.24347,1.24351,24200000.0
2008-06-17 10:22:00,1.24367,1.244,1.24367,1.244,23800000.0
2008-06-17 10:23:00,1.24377,1.24424,1.24377,1.24419,11000000.0
2008-06-17 10:24:00,1.24418,1.24455,1.24396,1.24414,22800000.0
2008-06-17 10:25:00,1.24408,1.24408,1.24341,1.24367,13400000.0
2008-06-17 10:26:00,1.2439,1.24417,1.24372,1.24372,20600000.0
2008-06-17 10:27:00,1.24312,1.24413,1.24312,1.24367,11000000.0
2008-06-17 10:28:00,1.24374,1.24402,1.24374,1.24402,14600000.0
2008-06-17 10:29:00,1.24355,1.24412,1.24355,1.24412,27200000.0
2008-06-17 10:30:00,1.2444,1.2446,1.2444,1.2444,17200000.0
2008-06-17 10:31:00,1.24364,1.24381,1.2435,1.24368,17200000.0
2008-06-17 10:32:00,1.24365,1.24371,1.24293,1.2432,16600000.0
2008-06-17 10:33:00,1.24328,1.24387,1.24328,1.24371,15000000.0
2008-06-17 10:34:00,1.24399,1.24483,1.24399,1.24474,9400000.0
2008-06-17 10:35:00,1.24444,1.2449,1.24415,1.24431,17800000.0
2008-06-17 10:36:00,1.2446,1.24462,1.24384,1.24384,12100000.0
2008-06-17 10:37:00,1.24403,1.24432,1.2437,1.24423,28600000.0
2008-06-17 10:38:00,1.24418,1.24432,1.24418,1.24432,9400000.0
2008-06-17 10:39:00,1.2443,1.24431,1.24391,1.24413,19200000.0
2008-06-17 10:40:00,1.24449,1.24485,1.24449,1.24451,8200000.0
2008-06-17 10:41:00,1.2445,1.24479,1.24411,1.24479,18600000.0
2008-06-17 10:42:00,1.24495,1.24516,1.24468,1.24468,17000000.0
2008-06-17 10:43:00,1.2447,1.24506,1.2447,1.24497,16200000.0
2008-06-17 10:44:00,1.24514,1.24514,1.24464,1.24471,19800000.0
2008-06-17 10:45:00,1.24479,1.24479,1.24458,1.24458,2600000.0
2008-06-17 10:46:00,1.24454,1.24484,1.24454,1.24481,9600000.0
2008-06-17 10:47:00,1.24469,1.24521,1.24445,1.24457,11400000.0
2008-06-17 10:48:00,1.24475,1.24495,1.24428,1.24495,11600000.0
2008-06-17 10:49:00,1.24478,1.24503,1.24456,1.24463,24600000.0
2008-06-17 10:50:00,1.24457,1.245,1.24444,1.24464,11200000.0
2008-06-17 10:51:00,1.24438,1.24469,1.24433,1.24436,15000000.0
2008-06-17 10:52:00,1.2447,1.24475,1.24405,1.24409,13800000.0
2008-06-17 10:53:00,1.24352,1.2442,1.24352,1.24414,27600000.0
2008-06-17 10:54:00,1.24442,1.24461,1.24395,1.24395,14400000.0
2008-06-17 10:55:00,1.24454,1.24483,1.24435,1.24448,10200000.0
2008-06-17 10:56:00,1.24442,1.24442,1.24414,1.24418,12200000.0
2008-06-17 10:57:00,1.24414,1.24465,1.24414,1.2443,19100000.0
2008-06-17 10:58:00,1.24461,1.24472,1.2441,1.2444,13200000.0
2008-06-17 10:59:00,1.24483,1.2454,1.24467,1.24477,12400000.0
2008-06-17 11:00:00,1.24505,1.24512,1.24469,1.24512,17000000.0
2008-06-17 11:01:00,1.24451,1.24516,1.24451,1.24516,14200000.0
2008-06-17 11:02:00,1.24513,1.24531,1.2448,1.2448,13200000.0
2008-06-17 11:03:00,1.24476,1.24497,1.2443,1.24442,12200000.0
2008-06-17 11:04:00,1.24459,1.24499,1.24453,1.24499,35400000.0
2008-06-17 11:05:00,1.24518,1.24518,1.24437,1.24474,17800000.0
2008-06-17 11:06:00,1.2446,1.24516,1.24457,1.24457,11000000.0
2008-06-17 11:07:00,1.24491,1.24501,1.24367,1.24405,10000000.0
2008-06-17 11:08:00,1.24431,1.24452,1.2443,1.24452,9000000.0
2008-06-17 11:09:00,1.24433,1.24451,1.24403,1.24451,15600000.0
2008-06-17 11:10:00,1.2444,1.24456,1.2444,1.24456,8400000.0
2008-06-17 11:11:00,1.24444,1.24537,1.24444,1.24483,24000000.0
2008-06-17 11:12:00,1.24499,1.24535,1.24499,1.24512,23200000.0
2008-06-17 11:13:00,1.24507,1.24507,1.24469,1.24469,9800000.0
2008-06-17 11:14:00,1.24481,1.24481,1.24447,1.24455,13000000.0
2008-06-17 11:15:00,1.24506,1.24506,1.24439,1.24495,31800000.0
2008-06-17 11:16:00,1.24511,1.24559,1.24511,1.24559,12200000.0
2008-06-17 11:17:00,1.24519,1.24523,1.24486,1.24519,12600000.0
2008-06-17 11:18:00,1.24528,1.24528,1.24465,1.24501,18800000.0
2008-06-17 11:19:00,1.24535,1.24535,1.24466,1.24493,11000000.0
2008-06-17 11:20:00,1.24497,1.24504,1.24486,1.24486,20000000.0
2008-06-17 11:21:00,1.245,1.24513,1.24444,1.24462,15800000.0
2008-06-17 11:22:00,1.24462,1.24503,1.24424,1.24424,10200000.0
2008-06-17 11:23:00,1.24435,1.24486,1.24435,1.24486,2600000.0
2008-06-17 11:24:00,1.24463,1.245,1.24449,1.24467,17400000.0
2008-06-17 11:25:00,1.2449,1.245,1.24448,1.245,28800000.0
2008-06-17 11:26:00,1.24505,1.24505,1.24451,1.24499,11000000.0
2008-06-17 11:27:00,1.24445,1.24445,1.24427,1.24442,11200000.0
2008-06-17 11:28:00,1.24435,1.24476,1.24414,1.24414,15800000.0
2008-06-17 11:29:00,1.24462,1.24515,1.24446,1.24458,11600000.0
2008-06-17 11:30:00,1.24425,1.24448,1.2442,1.24425,6400000.0
2008-06-17 11:31:00,1.24407,1.24476,1.2436,1.24476,11800000.0
2008-06-17 11:32:00,1.24456,1.24466,1.2445,1.2445,11400000.0
2008-06-17 11:33:00,1.24435,1.24438,1.24405,1.24421,14800000.0
2008-06-17 11:34:00,1.24405,1.24466,1.24405,1.24442,9800000.0
2008-06-17 11:35:00,1.24465,1.24465,1.24423,1.24451,16000000.0
2008-06-17 11:36:00,1.24478,1.24478,1.24441,1.24441,12000000.0
2008-06-17 11:37:00,1.24434,1.24464,1.24401,1.24464,17800000.0
2008-06-17 11:38:00,1.24426,1.24464,1.24426,1.24464,13000000.0
2008-06-17 11:39:00,1.24437,1.24472,1.24437,1.24463,11400000.0
2008-06-17 11:40:00,1.24493,1.24512,1.24485,1.24485,9800000.0
2008-06-17 11:41:00,1.24476,1.24514,1.24476,1.24497,17600000.0
2008-06-17 11:42:00,1.24463,1.24491,1.24453,1.24491,5600000.0
2008-06-17 11:43:00,1.24472,1.24532,1.24472,1.2449,13200000.0
2008-06-17 11:44:00,1.24504,1.24504,1.24465,1.24475,12000000.0
2008-06-17 11:45:00,1.24436,1.24479,1.2443,1.24463,15200000.0
2008-06-17 11:46:00,1.24423,1.24429,1.24389,1.24389,6800000.0
2008-06-17 11:47:00,1.24414,1.24424,1.24351,1.24424,17600000.0
2008-06-17 11:48:00,1.24421,1.24421,1.24375,1.24375,14200000.0
2008-06-17 11:49:00,1.24368,1.24372,1.24319,1.24372,14200000.0
2008-06-17 11:50:00,1.24397,1.24415,1.24391,1.24405,15400000.0
2008-06-17 11:51:00,1.24369,1.24391,1.24346,1.24382,15600000.0
2008-06-17 11:52:00,1.24346,1.24383,1.24343,1.24368,25000000.0
2008-06-17 11:53:00,1.24333,1.24395,1.24333,1.24364,11800000.0
2008-06-17 11:54:00,1.24377,1.24377,1.24352,1.24354,6200000.0
2008-06-17 11:55:00,1.24324,1.24361,1.24324,1.2435,6800000.0
2008-06-17 11:56:00,1.24345,1.24355,1.24331,1.24354,11000000.0
2008-06-17 11:57:00,1.24352,1.24352,1.24294,1.24294,9000000.0
2008-06-17 11:58:00,1.24347,1.24359,1.24346,1.24358,10000000.0
2008-06-17 11:59:00,1.24365,1.24398,1.24356,1.2439,19000000.0
2008-06-17 12:00:00,1.24365,1.24401,1.24365,1.24388,6800000.0
2008-06-17 12:01:00,1.24375,1.24402,1.24375,1.24378,6200000.0
2008-06-17 12:02:00,1.24376,1.24383,1.24337,1.24383,5200000.0
2008-06-17 12:03:00,1.24324,1.24357,1.24303,1.24322,9000000.0
2008-06-17 12:04:00,1.24338,1.24376,1.24337,1.24376,25000000.0
2008-06-17 12:05:00,1.24363,1.24398,1.24359,1.24398,11600000.0
2008-06-17 12:06:00,1.24399,1.24426,1.24386,1.24387,11000000.0
2008-06-17 12:07:00,1.24373,1.24379,1.24338,1.24379,20400000.0
2008-06-17 12:08:00,1.24401,1.24452,1.24399,1.24452,14600000.0
2008-06-17 12:09:00,1.24393,1.24445,1.24393,1.24445,9000000.0
2008-06-17 12:10:00,1.24434,1.2449,1.24434,1.2449,4800000.0
2008-06-17 12:11:00,1.24432,1.24469,1.24432,1.24469,4200000.0
2008-06-17 12:12:00,1.24431,1.24492,1.24431,1.24463,13000000.0
2008-06-17 12:13:00,1.2445,1.24487,1.2445,1.24487,6800000.0
2008-06-17 12:14:00,1.24528,1.24528,1.24458,1.24495,11800000.0
2008-06-17 12:15:00,1.2451,1.24527,1.24495,1.24517,15400000.0
2008-06-17 12:16:00,1.24527,1.24534,1.24508,1.24508,25200000.0
2008-06-17 12:17:00,1.24541,1.24541,1.24504,1.2452,7200000.0
2008-06-17 12:18:00,1.24521,1.2453,1.24496,1.2453,15400000.0
2008-06-17 12:19:00,1.24546,1.24549,1.24512,1.2453,41800000.0
2008-06-17 12:20:00,1.24524,1.24552,1.24524,1.24552,5800000.0
2008-06-17 12:21:00,1.24481,1.24544,1.24481,1.24511,10800000.0
2008-06-17 12:22:00,1.24514,1.24564,1.24514,1.24544,96200000.0
2008-06-17 12:23:00,1.24506,1.24506,1.24475,1.24497,14800000.0
2008-06-17 12:24:00,1.24493,1.24493,1.24455,1.2449,9600000.0
2008-06-17 12:25:00,1.24479,1.24512,1.24447,1.24461,126800000.0
2008-06-17 12:26:00,1.24463,1.24479,1.24453,1.24465,15000000.0
2008-06-17 12:27:00,1.24447,1.24462,1.24428,1.24433,18200000.0
2008-06-17 12:28:00,1.24427,1.24462,1.24416,1.2444,12000000.0
2008-06-17 12:29:00,1.24459,1.24469,1.24433,1.24433,14000000.0
2008-06-17 12:30:00,1.24452,1.24465,1.24451,1.24465,8000000.0
2008-06-17 12:31:00,1.24473,1.2449,1.24441,1.24466,99000000.0
2008-06-17 12:32:00,1.24457,1.24458,1.24411,1.24431,113600000.0
2008-06-17 12:33:00,1.24417,1.24459,1.24413,1.24459,14000000.0
2008-06-17 12:34:00,1.24483,1.24511,1.24465,1.24511,87100000.0
2008-06-17 12:35:00,1.24511,1.24519,1.24468,1.24477,35400000.0
2008-06-17 12:36:00,1.24454,1.24454,1.24425,1.24428,41600000.0
2008-06-17 12:37:00,1.24424,1.24424,1.24384,1.24384,12800000.0
2008-06-17 12:38:00,1.24379,1.24448,1.24379,1.24448,6800000.0
2008-06-17 12:39:00,1.24471,1.24471,1.24442,1.24442,3200000.0
2008-06-17 12:40:00,1.24457,1.24504,1.24454,1.24467,12600000.0
2008-06-17 12:41:00,1.24485,1.24544,1.2448,1.2448,19000000.0
2008-06-17 12:42:00,1.24484,1.2453,1.24459,1.24459,61000000.0
2008-06-17 12:43:00,1.24469,1.24494,1.24469,1.24478,9000000.0
2008-06-17 12:44:00,1.24495,1.24526,1.2449,1.24502,35400000.0
2008-06-17 12:45:00,1.24485,1.24513,1.24476,1.24505,50600000.0
2008-06-17 12:46:00,1.24497,1.24497,1.24447,1.24447,25200000.0
2008-06-17 12:47:00,1.24488,1.24488,1.24475,1.24481,21600000.0
2008-06-17 12:48:00,1.2451,1.2452,1.245,1.2452,52000000.0
2008-06-17 12:49:00,1.24474,1.24493,1.2447,1.24493,52000000.0
2008-06-17 12:50:00,1.24468,1.24481,1.24468,1.24474,5600000.0
2008-06-17 12:51:00,1.24486,1.24507,1.2445,1.24471,20800000.0
2008-06-17 12:52:00,1.24445,1.24447,1.24407,1.24407,78000000.0
2008-06-17 12:53:00,1.24397,1.24413,1.24379,1.244,93000000.0
2008-06-17 12:54:00,1.2443,1.24458,1.24411,1.24432,18000000.0
2008-06-17 12:55:00,1.24441,1.24461,1.24441,1.24457,63200000.0
2008-06-17 12:56:00,1.24461,1.24463,1.24414,1.24447,21000000.0
2008-06-17 12:57:00,1.24446,1.24457,1.24443,1.24443,24600000.0
2008-06-17 12:58:00,1.2444,1.24462,1.2444,1.2445,29800000.0
2008-06-17 12:59:00,1.24452,1.24487,1.24433,1.24459,23400000.0
2008-06-17 13:00:00,1.2446,1.24461,1.24437,1.24437,19400000.0
2008-06-17 13:01:00,1.24461,1.24515,1.24451,1.24487,71200000.0
2008-06-17 13:02:00,1.24497,1.24517,1.24467,1.24468,128600000.0
2008-06-17 13:03:00,1.24461,1.24541,1.24453,1.24503,122200000.0
2008-06-17 13:04:00,1.2456,1.2456,1.2456,1.2456,12800000.0
2008-06-17 13:05:00,1.2451,1.24527,1.24497,1.2451,12800000.0
2008-06-17 13:06:00,1.24533,1.24538,1.24504,1.24506,81200000.0
2008-06-17 13:07:00,1.24511,1.24511,1.245,1.24511,7600000.0
2008-06-17 13:08:00,1.24474,1.24521,1.24463,1.24467,63600000.0
2008-06-17 13:09:00,1.24455,1.24481,1.24435,1.24453,55600000.0
2008-06-17 13:10:00,1.24437,1.24458,1.24437,1.24458,31000000.0
2008-06-17 13:11:00,1.24489,1.24538,1.24479,1.24499,14600000.0
2008-06-17 13:12:00,1.2454,1.2454,1.2452,1.2452,14800000.0
2008-06-17 13:13:00,1.245,1.24522,1.24482,1.24508,14800000.0
2008-06-17 13:14:00,1.24448,1.2448,1.24448,1.24459,6200000.0
2008-06-17 13:15:00,1.24475,1.245,1.24459,1.24488,15300000.0
2008-06-17 13:16:00,1.24486,1.24494,1.24452,1.24452,23600000.0
2008-06-17 13:17:00,1.24502,1.24503,1.24466,1.24468,8600000.0
2008-06-17 13:18:00,1.24489,1.24491,1.24459,1.24491,6800000.0
2008-06-17 13:19:00,1.24487,1.24511,1.24479,1.24505,12200000.0
2008-06-17 13:20:00,1.24502,1.24572,1.24502,1.24542,17600000.0
2008-06-17 13:21:00,1.24535,1.24561,1.24535,1.24539,16000000.0
2008-06-17 13:22:00,1.24524,1.24586,1.245,1.24513,11000000.0
2008-06-17 13:23:00,1.24498,1.24513,1.24464,1.24513,18800000.0
2008-06-17 13:24:00,1.245,1.24503,1.24457,1.24503,11000000.0
2008-06-17 13:25:00,1.24543,1.24545,1.24477,1.24521,26800000.0
2008-06-17 13:26:00,1.24542,1.24554,1.2451,1.24548,13400000.0
2008-06-17 13:27:00,1.24522,1.24555,1.24518,1.24555,8400000.0
2008-06-17 13:28:00,1.24522,1.24546,1.24512,1.24513,74400000.0
2008-06-17 13:29:00,1.24555,1.24566,1.24518,1.24533,13000000.0
2008-06-17 13:30:00,1.24516,1.24558,1.24497,1.24511,24400000.0
2008-06-17 13:31:00,1.24485,1.24571,1.24485,1.24526,11800000.0
2008-06-17 13:32:00,1.24524,1.24524,1.24457,1.24477,62800000.0
2008-06-17 13:33:00,1.24496,1.24527,1.24481,1.24527,78600000.0
2008-06-17 13:34:00,1.2451,1.24523,1.24507,1.2452,8600000.0
2008-06-17 13:35:00,1.24514,1.24542,1.24494,1.24509,11600000.0
2008-06-17 13:36:00,1.24488,1.24523,1.24485,1.24515,9800000.0
2008-06-17 13:37:00,1.24514,1.24554,1.24514,1.24554,31600000.0
2008-06-17 13:38:00,1.24518,1.24535,1.24492,1.24503,17200000.0
2008-06-17 13:39:00,1.24506,1.24511,1.24445,1.24511,20600000.0
2008-06-17 13:40:00,1.24543,1.24579,1.24524,1.24557,21800000.0
2008-06-17 13:41:00,1.24557,1.24616,1.24537,1.24555,9400000.0
2008-06-17 13:42:00,1.24551,1.24591,1.24542,1.24591,17400000.0
2008-06-17 13:43:00,1.24556,1.24584,1.24556,1.24584,2600000.0
2008-06-17 13:44:00,1.24533,1.24585,1.24529,1.2456,17800000.0
2008-06-17 13:45:00,1.2458,1.246,1.2456,1.246,42600000.0
2008-06-17 13:46:00,1.24553,1.24591,1.24553,1.24558,42600000.0
2008-06-17 13:47:00,1.24564,1.24598,1.24551,1.24551,14200000.0
2008-06-17 13:48:00,1.24589,1.24597,1.24543,1.24565,14000000.0
2008-06-17 13:49:00,1.24556,1.24556,1.24514,1.24539,10400000.0
2008-06-17 13:50:00,1.24588,1.24588,1.24552,1.24561,11000000.0
2008-06-17 13:51:00,1.2455,1.2455,1.24533,1.24546,14200000.0
2008-06-17 13:52:00,1.24552,1.24569,1.24548,1.24568,6400000.0
2008-06-17 13:53:00,1.24587,1.24602,1.24575,1.24582,6600000.0
2008-06-17 13:54:00,1.24582,1.24645,1.24582,1.24607,12000000.0
2008-06-17 13:55:00,1.24579,1.2466,1.24575,1.2466,20400000.0
2008-06-17 13:56:00,1.24615,1.24663,1.24573,1.2458,11800000.0
2008-06-17 13:57:00,1.24615,1.24624,1.24577,1.24609,28000000.0
2008-06-17 13:58:00,1.24644,1.24663,1.24606,1.24606,83800000.0
2008-06-17 13:59:00,1.24584,1.2461,1.24571,1.24605,84200000.0
2008-06-17 14:00:00,1.24589,1.24608,1.24568,1.24578,29200000.0
2008-06-17 14:01:00,1.24529,1.24565,1.24519,1.24545,21200000.0
2008-06-17 14:02:00,1.24554,1.246,1.24529,1.24529,10800000.0
2008-06-17 14:03:00,1.24579,1.24599,1.24561,1.24599,12200000.0
2008-06-17 14:04:00,1.24565,1.24623,1.24565,1.24589,20400000.0
2008-06-17 14:05:00,1.24624,1.24624,1.24605,1.24605,2600000.0
2008-06-17 14:06:00,1.24629,1.24629,1.24599,1.24604,9400000.0
2008-06-17 14:07:00,1.24615,1.24617,1.24585,1.24617,9400000.0
2008-06-17 14:08:00,1.24639,1.24664,1.24631,1.24634,28600000.0
2008-06-17 14:09:00,1.24621,1.24644,1.24589,1.24644,14800000.0
2008-06-17 14:10:00,1.24609,1.24624,1.24609,1.24611,18000000.0
2008-06-17 14:11:00,1.24596,1.24596,1.24595,1.24595,2600000.0
2008-06-17 14:12:00,1.24594,1.24594,1.24581,1.24588,8000000.0
2008-06-17 14:13:00,1.24582,1.24605,1.24569,1.2458,24600000.0
2008-06-17 14:14:00,1.24578,1.24596,1.24578,1.24596,5400000.0
2008-06-17 14:15:00,1.24608,1.24619,1.24602,1.24613,14000000.0
2008-06-17 14:16:00,1.24603,1.24638,1.2459,1.246,10000000.0
2008-06-17 14:17:00,1.24599,1.24609,1.24576,1.24576,17400000.0
2008-06-17 14:18:00,1.24562,1.24579,1.24521,1.24534,20800000.0
2008-06-17 14:19:00,1.24529,1.24568,1.24516,1.24568,59600000.0
2008-06-17 14:20:00,1.24548,1.24576,1.24548,1.24556,35200000.0
2008-06-17 14:21:00,1.24514,1.24524,1.24514,1.24524,11600000.0
2008-06-17 14:22:00,1.2452,1.24586,1.2452,1.24586,9800000.0
2008-06-17 14:23:00,1.24566,1.24597,1.24555,1.24571,12400000.0
2008-06-17 14:24:00,1.2463,1.2463,1.24572,1.24596,17800000.0
2008-06-17 14:25:00,1.24607,1.24644,1.24596,1.24614,27800000.0
2008-06-17 14:26:00,1.24604,1.24639,1.24587,1.24587,23000000.0
2008-06-17 14:27:00,1.24609,1.24617,1.24551,1.24617,15200000.0
2008-06-17 14:28:00,1.24644,1.24661,1.24609,1.24636,9000000.0
2008-06-17 14:29:00,1.24613,1.24615,1.24603,1.24609,24800000.0
2008-06-17 14:30:00,1.24623,1.24654,1.24623,1.24636,40800000.0
2008-06-17 14:31:00,1.24587,1.24625,1.24587,1.24608,16800000.0
2008-06-17 14:32:00,1.2463,1.24655,1.2461,1.2461,12800000.0
2008-06-17 14:33:00,1.24629,1.24629,1.24537,1.24542,16600000.0
2008-06-17 14:34:00,1.24611,1.24666,1.2461,1.24622,60000000.0
2008-06-17 14:35:00,1.24633,1.24647,1.24589,1.24642,22200000.0
2008-06-17 14:36:00,1.24626,1.24639,1.24578,1.24578,50600000.0
2008-06-17 14:37:00,1.24585,1.24637,1.24577,1.24577,10400000.0
2008-06-17 14:38:00,1.24575,1.24601,1.24562,1.24566,13000000.0
2008-06-17 14:39:00,1.2456,1.24579,1.24509,1.24579,30200000.0
2008-06-17 14:40:00,1.24546,1.24567,1.24511,1.24567,14600000.0
2008-06-17 14:41:00,1.24527,1.24568,1.24492,1.24502,65400000.0
2008-06-17 14:42:00,1.24497,1.24563,1.24497,1.24508,17000000.0
2008-06-17 14:43:00,1.2454,1.24569,1.24528,1.24536,27400000.0
2008-06-17 14:44:00,1.24531,1.24563,1.24521,1.24552,16200000.0
2008-06-17 14:45:00,1.24555,1.24567,1.24502,1.24511,15000000.0
2008-06-17 14:46:00,1.24564,1.24609,1.24564,1.24603,11400000.0
2008-06-17 14:47:00,1.24607,1.24632,1.24592,1.24595,23400000.0
2008-06-17 14:48:00,1.24607,1.24624,1.24605,1.24605,49800000.0
2008-06-17 14:49:00,1.24611,1.24643,1.24599,1.24605,9000000.0
2008-06-17 14:50:00,1.24587,1.24639,1.24566,1.24583,24800000.0
2008-06-17 14:51:00,1.24592,1.24592,1.2457,1.24579,6800000.0
2008-06-17 14:52:00,1.24583,1.2464,1.24583,1.24608,13600000.0
2008-06-17 14:53:00,1.24587,1.24624,1.24587,1.24592,6200000.0
2008-06-17 14:54:00,1.24566,1.24594,1.24546,1.24546,30200000.0
2008-06-17 14:55:00,1.24551,1.24586,1.24536,1.24582,19600000.0
2008-06-17 14:56:00,1.24591,1.24591,1.24558,1.24582,15600000.0
2008-06-17 14:57:00,1.24587,1.2459,1.24528,1.24528,11000000.0
2008-06-17 14:58:00,1.24531,1.24559,1.24505,1.24528,18200000.0
2008-06-17 14:59:00,1.24502,1.24552,1.24494,1.24521,5200000.0
2008-06-17 15:00:00,1.24559,1.24559,1.24486,1.24511,29800000.0
2008-06-17 15:01:00,1.24522,1.24556,1.24522,1.24522,7400000.0
2008-06-17 15:02:00,1.2454,1.24584,1.2452,1.24584,9400000.0
2008-06-17 15:03:00,1.24569,1.24603,1.24536,1.2458,18000000.0
2008-06-17 15:04:00,1.24575,1.24588,1.24556,1.24588,74200000.0
2008-06-17 15:05:00,1.24568,1.24631,1.24562,1.24578,13600000.0
2008-06-17 15:06:00,1.24586,1.24619,1.24568,1.24606,29600000.0
2008-06-17 15:07:00,1.24611,1.24616,1.24599,1.24599,4200000.0
2008-06-17 15:08:00,1.2462,1.2465,1.2458,1.2458,25000000.0
2008-06-17 15:09:00,1.24592,1.24619,1.24568,1.24577,25000000.0
2008-06-17 15:10:00,1.24535,1.2459,1.24535,1.24549,11800000.0
2008-06-17 15:11:00,1.24596,1.24634,1.24581,1.24581,76000000.0
2008-06-17 15:12:00,1.24578,1.24585,1.24544,1.24585,13200000.0
2008-06-17 15:13:00,1.24584,1.24648,1.24584,1.24599,95200000.0
2008-06-17 15:14:00,1.24584,1.24593,1.24521,1.24521,94400000.0
2008-06-17 15:15:00,1.24633,1.24633,1.24629,1.24629,3200000.0
2008-06-17 15:16:00,1.2464,1.2466,1.2464,1.2465,8400000.0
2008-06-17 15:17:00,1.24647,1.24655,1.24611,1.24611,8400000.0
2008-06-17 15:18:00,1.24676,1.24676,1.2463,1.24641,12600000.0
2008-06-17 15:19:00,1.2464,1.24688,1.24637,1.24657,14400000.0
2008-06-17 15:20:00,1.24642,1.24663,1.24621,1.24638,130600000.0
2008-06-17 15:21:00,1.24635,1.24648,1.24604,1.24643,11000000.0
2008-06-17 15:22:00,1.24615,1.24653,1.2461,1.24619,37800000.0
2008-06-17 15:23:00,1.24622,1.24661,1.24612,1.24627,8800000.0
2008-06-17 15:24:00,1.24602,1.24662,1.24582,1.2461,13600000.0
2008-06-17 15:25:00,1.24588,1.24616,1.24588,1.24616,7400000.0
2008-06-17 15:26:00,1.2461,1.2461,1.2458,1.2461,7400000.0
2008-06-17 15:27:00,1.24611,1.24611,1.24581,1.24609,7400000.0
2008-06-17 15:28:00,1.24631,1.24638,1.246,1.246,4800000.0
2008-06-17 15:29:00,1.24668,1.24676,1.24652,1.24676,3600000.0
2008-06-17 15:30:00,1.24642,1.24647,1.24619,1.24632,20000000.0
2008-06-17 15:31:00,1.24639,1.24639,1.24603,1.2461,14400000.0
2008-06-17 15:32:00,1.24593,1.24625,1.24593,1.24625,10600000.0
2008-06-17 15:33:00,1.24623,1.24659,1.24611,1.24652,117200000.0
2008-06-17 15:34:00,1.24659,1.24694,1.24656,1.24656,14200000.0
2008-06-17 15:35:00,1.24708,1.24738,1.24698,1.24698,15800000.0
2008-06-17 15:36:00,1.24758,1.24778,1.24749,1.24777,18000000.0
2008-06-17 15:37:00,1.24715,1.24802,1.24711,1.24732,85600000.0
2008-06-17 15:38:00,1.2478,1.24803,1.24719,1.24803,18000000.0
2008-06-17 15:39:00,1.24754,1.24795,1.24713,1.24772,12000000.0
2008-06-17 15:40:00,1.24697,1.24757,1.24697,1.24734,18200000.0
2008-06-17 15:41:00,1.24713,1.24729,1.24698,1.24698,28200000.0
2008-06-17 15:42:00,1.24714,1.24737,1.24681,1.24692,11600000.0
2008-06-17 15:43:00,1.24659,1.24722,1.24656,1.24722,90600000.0
2008-06-17 15:44:00,1.24744,1.24768,1.24723,1.24744,95000000.0
2008-06-17 15:45:00,1.2474,1.24766,1.24735,1.24739,94400000.0
2008-06-17 15:46:00,1.24727,1.24737,1.24659,1.24737,13200000.0
2008-06-17 15:47:00,1.24699,1.24744,1.24699,1.24712,18800000.0
2008-06-17 15:48:00,1.24732,1.24759,1.2469,1.24759,11000000.0
2008-06-17 15:49:00,1.24741,1.24767,1.24739,1.24767,79600000.0
2008-06-17 15:50:00,1.24768,1.2479,1.24753,1.24769,13800000.0
2008-06-17 15:51:00,1.24811,1.24811,1.2472,1.24728,17800000.0
2008-06-17 15:52:00,1.24731,1.24756,1.24725,1.24729,12400000.0
2008-06-17 15:53:00,1.24718,1.24761,1.24717,1.24728,89600000.0
2008-06-17 15:54:00,1.24764,1.24764,1.24726,1.24726,9000000.0
2008-06-17 15:55:00,1.24726,1.24768,1.24726,1.24747,62400000.0
2008-06-17 15:56:00,1.24729,1.24759,1.24721,1.24741,100000000.0
2008-06-17 15:57:00,1.24706,1.24745,1.24687,1.24697,11000000.0
2008-06-17 15:58:00,1.24679,1.24754,1.24673,1.24734,19000000.0
2008-06-17 15:59:00,1.24742,1.24841,1.24742,1.24774,15200000.0
2008-06-17 16:00:00,1.2481,1.24842,1.24794,1.24805,109600000.0
2008-06-17 16:01:00,1.24821,1.24861,1.2482,1.24857,23400000.0
2008-06-17 16:02:00,1.24884,1.24925,1.24864,1.24921,110800000.0
2008-06-17 16:03:00,1.24956,1.24996,1.24925,1.24925,61000000.0
2008-06-17 16:04:00,1.2489,1.24901,1.24869,1.24892,20200000.0
2008-06-17 16:05:00,1.24879,1.24932,1.24869,1.24932,19600000.0
2008-06-17 16:06:00,1.24907,1.24936,1.24884,1.24936,86000000.0
2008-06-17 16:07:00,1.24987,1.24994,1.24958,1.2496,90600000.0
2008-06-17 16:08:00,1.24968,1.24988,1.24962,1.24975,48800000.0
2008-06-17 16:09:00,1.24981,1.25039,1.24974,1.25001,26600000.0
2008-06-17 16:10:00,1.24991,1.25029,1.24964,1.24964,68800000.0
2008-06-17 16:11:00,1.24956,1.25024,1.24939,1.24939,76200000.0
2008-06-17 16:12:00,1.24928,1.24928,1.24895,1.24895,2600000.0
2008-06-17 16:13:00,1.24866,1.249,1.24861,1.24884,11000000.0
2008-06-17 16:14:00,1.24814,1.24864,1.24814,1.24864,8600000.0
2008-06-17 16:15:00,1.24869,1.24907,1.24869,1.24882,7800000.0
2008-06-17 16:16:00,1.2485,1.24853,1.2484,1.24853,35400000.0
2008-06-17 16:17:00,1.24847,1.24873,1.24812,1.24847,11000000.0
2008-06-17 16:18:00,1.24853,1.24882,1.24817,1.24844,93600000.0
2008-06-17 16:19:00,1.24861,1.24871,1.24782,1.24837,65200000.0
2008-06-17 16:20:00,1.24853,1.24856,1.24809,1.24842,23400000.0
2008-06-17 16:21:00,1.24852,1.24852,1.24798,1.24832,94800000.0
2008-06-17 16:22:00,1.24818,1.24818,1.24795,1.24811,4600000.0
2008-06-17 16:23:00,1.24777,1.24839,1.24759,1.24839,10600000.0
2008-06-17 16:24:00,1.24773,1.24794,1.24754,1.24774,13200000.0
2008-06-17 16:25:00,1.24774,1.24804,1.2477,1.24804,13600000.0
2008-06-17 16:26:00,1.24823,1.2484,1.24798,1.24836,12200000.0
2008-06-17 16:27:00,1.24791,1.24819,1.24784,1.24803,12600000.0
2008-06-17 16:28:00,1.24797,1.2484,1.2479,1.24832,21600000.0
2008-06-17 16:29:00,1.24834,1.24834,1.24811,1.24818,11600000.0
2008-06-17 16:30:00,1.24817,1.24853,1.24817,1.24843,11400000.0
2008-06-17 16:31:00,1.24856,1.24866,1.24806,1.24806,14200000.0
2008-06-17 16:32:00,1.24828,1.24892,1.24811,1.24892,20400000.0
2008-06-17 16:33:00,1.24873,1.24878,1.24824,1.24836,17400000.0
2008-06-17 16:34:00,1.24838,1.24876,1.24833,1.24849,10000000.0
2008-06-17 16:35:00,1.2484,1.24865,1.2484,1.2486,16800000.0
2008-06-17 16:36:00,1.24879,1.24895,1.24876,1.24886,84800000.0
2008-06-17 16:37:00,1.24907,1.24907,1.24834,1.24892,19400000.0
2008-06-17 16:38:00,1.24907,1.24936,1.24898,1.24931,82200000.0
2008-06-17 16:39:00,1.24883,1.24911,1.24879,1.24879,10200000.0
2008-06-17 16:40:00,1.24895,1.2491,1.2489,1.249,32800000.0
2008-06-17 16:41:00,1.24889,1.24956,1.24889,1.24956,14400000.0
2008-06-17 16:42:00,1.24965,1.24985,1.24951,1.24962,60300000.0
2008-06-17 16:43:00,1.24962,1.24962,1.24914,1.24914,18600000.0
2008-06-17 16:44:00,1.24912,1.24952,1.24909,1.24914,14000000.0
2008-06-17 16:45:00,1.24926,1.24997,1.24926,1.24997,14000000.0
2008-06-17 16:46:00,1.24982,1.24989,1.24947,1.24981,36800000.0
2008-06-17 16:47:00,1.2499,1.25019,1.24977,1.24977,24400000.0
2008-06-17 16:48:00,1.2498,1.25,1.2496,1.2498,51600000.0
2008-06-17 16:49:00,1.24978,1.24991,1.2497,1.24978,51600000.0
2008-06-17 16:50:00,1.24965,1.2498,1.24954,1.24961,47000000.0
2008-06-17 16:51:00,1.24949,1.24985,1.24913,1.24985,11800000.0
2008-06-17 16:52:00,1.24952,1.24988,1.24936,1.24941,60400000.0
2008-06-17 16:53:00,1.24953,1.24977,1.24939,1.24964,67800000.0
2008-06-17 16:54:00,1.24977,1.25016,1.24919,1.24968,14400000.0
2008-06-17 16:55:00,1.2497,1.24982,1.24955,1.24962,100600000.0
2008-06-17 16:56:00,1.24956,1.25006,1.24953,1.24956,11000000.0
2008-06-17 16:57:00,1.24966,1.25026,1.24965,1.25007,64700000.0
2008-06-17 16:58:00,1.24999,1.25012,1.24979,1.2498,86900000.0
2008-06-17 16:59:00,1.2496,1.24988,1.24933,1.24933,27200000.0
2008-06-17 17:00:00,1.24951,1.24983,1.24949,1.24957,15800000.0
2008-06-17 17:01:00,1.24976,1.25006,1.24973,1.24975,8000000.0
2008-06-17 17:02:00,1.24966,1.24975,1.24931,1.24941,25000000.0
2008-06-17 17:03:00,1.25,1.25,1.2498,1.25,124600000.0
2008-06-17 17:04:00,1.24952,1.24993,1.24943,1.24957,124600000.0
2008-06-17 17:05:00,1.24971,1.24978,1.2494,1.2497,23400000.0
2008-06-17 17:06:00,1.24973,1.24981,1.24923,1.24968,16000000.0
2008-06-17 17:07:00,1.24955,1.25004,1.24939,1.24978,74200000.0
2008-06-17 17:08:00,1.24987,1.24987,1.24922,1.24941,15600000.0
2008-06-17 17:09:00,1.25023,1.25023,1.24965,1.24965,10400000.0
2008-06-17 17:10:00,1.25008,1.25044,1.25007,1.25021,97600000.0
2008-06-17 17:11:00,1.25032,1.25071,1.25028,1.25071,48000000.0
2008-06-17 17:12:00,1.25098,1.25163,1.25078,1.25125,104400000.0
2008-06-17 17:13:00,1.25104,1.25123,1.25072,1.25072,78000000.0
2008-06-17 17:14:00,1.25079,1.25104,1.25068,1.25089,20200000.0
2008-06-17 17:15:00,1.25085,1.25087,1.25043,1.2507,17800000.0
2008-06-17 17:16:00,1.25005,1.25073,1.25005,1.25052,10000000.0
2008-06-17 17:17:00,1.25041,1.25075,1.25005,1.25064,104400000.0
2008-06-17 17:18:00,1.25045,1.25058,1.24952,1.25,14400000.0
2008-06-17 17:19:00,1.24973,1.24998,1.24969,1.24998,20400000.0
2008-06-17 17:20:00,1.2497,1.24977,1.24941,1.24941,20600000.0
2008-06-17 17:21:00,1.24936,1.24972,1.24931,1.24933,80600000.0
2008-06-17 17:22:00,1.24946,1.24992,1.24946,1.24992,19600000.0
2008-06-17 17:23:00,1.24979,1.25,1.24958,1.25,15800000.0
2008-06-17 17:24:00,1.24963,1.25024,1.24963,1.25012,107900000.0
2008-06-17 17:25:00,1.24971,1.2506,1.24966,1.24991,101000000.0
2008-06-17 17:26:00,1.24992,1.25069,1.24978,1.25003,134600000.0
2008-06-17 17:27:00,1.25,1.2502,1.25,1.25,104800000.0
2008-06-17 17:28:00,1.24987,1.25054,1.24986,1.25009,104800000.0
2008-06-17 17:29:00,1.25019,1.25019,1.24956,1.24975,138000000.0
2008-06-17 17:30:00,1.24968,1.24988,1.24947,1.24949,19400000.0
2008-06-17 17:32:00,1.25012,1.25058,1.25002,1.25048,105200000.0
2008-06-17 17:33:00,1.25065,1.25097,1.25032,1.25032,114000000.0
2008-06-17 17:34:00,1.2502,1.25062,1.25015,1.25015,21200000.0
2008-06-17 17:35:00,1.25035,1.25041,1.24982,1.24989,84600000.0
2008-06-17 17:36:00,1.24958,1.25,1.2495,1.25,64400000.0
2008-06-17 17:37:00,1.25019,1.25049,1.25006,1.2504,63600000.0
2008-06-17 17:38:00,1.25022,1.25039,1.24988,1.24989,68400000.0
2008-06-17 17:39:00,1.25006,1.2502,1.24974,1.24974,18100000.0
2008-06-17 17:40:00,1.25039,1.25069,1.24988,1.25014,21600000.0
2008-06-17 17:41:00,1.25004,1.25005,1.24982,1.24982,47800000.0
2008-06-17 17:42:00,1.2497,1.25016,1.24967,1.24976,77800000.0
2008-06-17 17:43:00,1.2498,1.25005,1.24945,1.24945,29400000.0
2008-06-17 17:44:00,1.24978,1.25,1.24973,1.24977,50200000.0
2008-06-17 17:45:00,1.2502,1.2502,1.2502,1.2502,76200000.0
2008-06-17 17:46:00,1.2504,1.2504,1.25,1.2502,76200000.0
2008-06-17 17:47:00,1.24964,1.25007,1.24954,1.2497,76200000.0
2008-06-17 17:48:00,1.2498,1.25003,1.24975,1.24988,75200000.0
2008-06-17 17:49:00,1.24984,1.24989,1.2497,1.24989,77600000.0
2008-06-17 17:50:00,1.24983,1.25004,1.24974,1.24974,15400000.0
2008-06-17 17:51:00,1.25002,1.25018,1.24992,1.25,78300000.0
2008-06-17 17:52:00,1.25072,1.25072,1.25032,1.2504,7600000.0
2008-06-17 17:53:00,1.25076,1.25076,1.25016,1.25023,57000000.0
2008-06-17 17:54:00,1.2504,1.2504,1.2503,1.2503,11200000.0
2008-06-17 17:55:00,1.24995,1.24995,1.24973,1.2498,11200000.0
2008-06-17 17:56:00,1.24986,1.25053,1.24986,1.24999,113800000.0
2008-06-17 17:57:00,1.25033,1.25072,1.25021,1.25044,107800000.0
2008-06-17 17:58:00,1.24982,1.25017,1.24981,1.25017,10200000.0
2008-06-17 17:59:00,1.24956,1.24999,1.24956,1.24969,24600000.0
2008-06-17 18:00:00,1.25019,1.25019,1.24972,1.25005,14800000.0
2008-06-17 18:01:00,1.25038,1.25047,1.25013,1.2502,76200000.0
2008-06-17 18:02:00,1.25014,1.25041,1.25005,1.25036,92400000.0
2008-06-17 18:04:00,1.25017,1.25017,1.24955,1.25003,15400000.0
2008-06-17 18:05:00,1.24961,1.24966,1.24929,1.24958,14600000.0
2008-06-17 18:06:00,1.2502,1.2503,1.24994,1.25029,8400000.0
2008-06-17 18:07:00,1.25041,1.25041,1.25006,1.25007,23200000.0
2008-06-17 18:08:00,1.24988,1.25022,1.24957,1.24983,26200000.0
2008-06-17 18:09:00,1.24973,1.25014,1.2496,1.24978,25800000.0
2008-06-17 18:10:00,1.2502,1.2502,1.25,1.25,19400000.0
2008-06-17 18:11:00,1.24978,1.25006,1.24971,1.24995,19400000.0
2008-06-17 18:12:00,1.25022,1.25022,1.2499,1.24995,10000000.0
2008-06-17 18:13:00,1.2504,1.2504,1.24958,1.24961,104200000.0
2008-06-17 18:14:00,1.24955,1.24997,1.24943,1.24943,11000000.0
2008-06-17 18:15:00,1.25019,1.25019,1.24963,1.24983,19200000.0
2008-06-17 18:16:00,1.24982,1.25016,1.24943,1.24971,15800000.0
2008-06-17 18:17:00,1.24974,1.25008,1.24974,1.25008,2600000.0
2008-06-17 18:18:00,1.24946,1.24977,1.24946,1.24975,13200000.0
2008-06-17 18:19:00,1.24974,1.24995,1.24974,1.24995,2600000.0
2008-06-17 18:20:00,1.25002,1.25031,1.24971,1.24986,88200000.0
2008-06-17 18:21:00,1.24997,1.24997,1.24995,1.24995,5800000.0
2008-06-17 18:22:00,1.24984,1.25045,1.24931,1.25045,145200000.0
2008-06-17 18:23:00,1.25082,1.25089,1.24987,1.2507,67400000.0
2008-06-17 18:24:00,1.25043,1.25043,1.25016,1.25022,12000000.0
2008-06-17 18:25:00,1.25026,1.25069,1.24993,1.25018,17800000.0
2008-06-17 18:26:00,1.25042,1.25042,1.24989,1.24989,16200000.0
2008-06-17 18:28:00,1.24998,1.25022,1.24967,1.25015,12600000.0
2008-06-17 18:29:00,1.25051,1.25108,1.25051,1.25108,12800000.0
2008-06-17 18:30:00,1.25077,1.25077,1.25062,1.25064,24800000.0
2008-06-17 18:31:00,1.2511,1.2511,1.2509,1.2509,14400000.0
2008-06-17 18:32:00,1.25067,1.2512,1.2505,1.25058,14400000.0
2008-06-17 18:33:00,1.251,1.251,1.2509,1.2509,10400000.0
2008-06-17 18:34:00,1.25042,1.25078,1.25027,1.25027,10400000.0
2008-06-17 18:35:00,1.2505,1.25058,1.25048,1.25054,17800000.0
2008-06-17 18:36:00,1.25032,1.25062,1.25032,1.2505,10600000.0
2008-06-17 18:37:00,1.25052,1.25095,1.25052,1.25072,8800000.0
2008-06-17 18:38:00,1.25048,1.25073,1.25047,1.2506,10800000.0
2008-06-17 18:39:00,1.25044,1.2509,1.25044,1.25084,12800000.0
2008-06-17 18:40:00,1.25069,1.25072,1.25031,1.25072,8400000.0
2008-06-17 18:41:00,1.25083,1.25083,1.25047,1.25047,2600000.0
2008-06-17 18:42:00,1.25037,1.25056,1.25029,1.25033,7000000.0
2008-06-17 18:43:00,1.25023,1.25035,1.25002,1.2503,20200000.0
2008-06-17 18:44:00,1.25002,1.25036,1.24987,1.25036,13200000.0
2008-06-17 18:45:00,1.25018,1.25076,1.25011,1.25076,17000000.0
2008-06-17 18:46:00,1.25034,1.25039,1.25002,1.25039,19000000.0
2008-06-17 18:47:00,1.2508,1.2508,1.2508,1.2508,6200000.0
2008-06-17 18:48:00,1.25001,1.25047,1.24957,1.24982,6200000.0
2008-06-17 18:49:00,1.25007,1.25035,1.24999,1.25021,20600000.0
2008-06-17 18:50:00,1.24995,1.2503,1.24987,1.2503,11400000.0
2008-06-17 18:51:00,1.2508,1.2508,1.2508,1.2508,6200000.0
2008-06-17 18:52:00,1.25015,1.25048,1.25013,1.25039,6200000.0
2008-06-17 18:53:00,1.2509,1.2509,1.2508,1.2508,12800000.0
2008-06-17 18:54:00,1.25051,1.2509,1.25051,1.25072,12800000.0
2008-06-17 18:55:00,1.2505,1.25051,1.2501,1.25038,8400000.0
2008-06-17 18:56:00,1.25062,1.25062,1.25005,1.25014,10800000.0
2008-06-17 18:57:00,1.2508,1.2509,1.2508,1.2508,11800000.0
2008-06-17 18:58:00,1.25023,1.25073,1.25023,1.25073,11800000.0
2008-06-17 18:59:00,1.25022,1.25081,1.25022,1.2507,124800000.0
2008-06-17 19:00:00,1.25054,1.25107,1.25019,1.25019,125000000.0
2008-06-17 19:01:00,1.25024,1.25057,1.25024,1.25057,4200000.0
2008-06-17 19:02:00,1.2505,1.2506,1.2505,1.2505,3000000.0
2008-06-17 19:03:00,1.25021,1.2503,1.25021,1.2503,3000000.0
2008-06-17 19:04:00,1.24996,1.25021,1.24993,1.24994,9000000.0
2008-06-17 19:05:00,1.25008,1.25018,1.24973,1.25006,7800000.0
2008-06-17 19:06:00,1.2503,1.2504,1.2503,1.2504,43000000.0
2008-06-17 19:07:00,1.2503,1.2503,1.2502,1.2502,43000000.0
2008-06-17 19:08:00,1.24976,1.24976,1.24932,1.2495,43000000.0
2008-06-17 19:09:00,1.24966,1.24974,1.24918,1.24958,19600000.0
2008-06-17 19:10:00,1.24958,1.25011,1.24958,1.24997,14200000.0
2008-06-17 19:11:00,1.24962,1.25004,1.24937,1.24969,99300000.0
2008-06-17 19:12:00,1.24994,1.25027,1.24955,1.24993,21600000.0
2008-06-17 19:13:00,1.25015,1.25015,1.24953,1.24961,8800000.0
2008-06-17 19:14:00,1.25004,1.25015,1.24974,1.24974,20400000.0
2008-06-17 19:15:00,1.24962,1.24988,1.24956,1.2496,33000000.0
2008-06-17 19:16:00,1.24957,1.24972,1.24957,1.24972,12800000.0
2008-06-17 19:17:00,1.24968,1.24987,1.24964,1.24987,12600000.0
2008-06-17 19:18:00,1.2505,1.2505,1.2504,1.2504,14400000.0
2008-06-17 19:19:00,1.2505,1.2505,1.2503,1.2504,14400000.0
2008-06-17 19:20:00,1.24985,1.25044,1.24985,1.24989,14400000.0
2008-06-17 19:21:00,1.25009,1.25076,1.25004,1.25046,11400000.0
2008-06-17 19:22:00,1.25045,1.25047,1.25014,1.25014,26000000.0
2008-06-17 19:23:00,1.25016,1.25021,1.25,1.25,7000000.0
2008-06-17 19:24:00,1.25019,1.25019,1.25,1.25009,12200000.0
2008-06-17 19:25:00,1.25023,1.25034,1.2499,1.2499,22400000.0
2008-06-17 19:26:00,1.24961,1.24984,1.24958,1.24958,7800000.0
2008-06-17 19:27:00,1.24967,1.24968,1.24942,1.24942,17800000.0
2008-06-17 19:28:00,1.24917,1.24927,1.24917,1.24927,2000000.0
2008-06-17 19:29:00,1.24865,1.24899,1.24852,1.24898,12800000.0
2008-06-17 19:30:00,1.24854,1.2493,1.24814,1.24845,18400000.0
2008-06-17 19:31:00,1.24842,1.24895,1.24842,1.2487,12400000.0
2008-06-17 19:32:00,1.2491,1.2491,1.24794,1.24855,74200000.0
2008-06-17 19:33:00,1.24884,1.24886,1.24848,1.24876,14700000.0
2008-06-17 19:34:00,1.24882,1.24889,1.24882,1.24889,9000000.0
2008-06-17 19:35:00,1.24876,1.24884,1.24855,1.24884,13000000.0
2008-06-17 19:36:00,1.24832,1.24917,1.24832,1.24917,16000000.0
2008-06-17 19:37:00,1.24916,1.24925,1.24885,1.24885,10600000.0
2008-06-17 19:38:00,1.24851,1.24923,1.24851,1.24923,2000000.0
2008-06-17 19:39:00,1.24908,1.2494,1.24908,1.24938,10000000.0
2008-06-17 19:40:00,1.24926,1.24945,1.24903,1.24927,13000000.0
2008-06-17 19:41:00,1.24925,1.24949,1.24894,1.24894,12200000.0
2008-06-17 19:42:00,1.24921,1.24963,1.24921,1.24938,8200000.0
2008-06-17 19:43:00,1.24872,1.24923,1.24872,1.24923,10200000.0
2008-06-17 19:44:00,1.24914,1.24956,1.24906,1.24906,9200000.0
2008-06-17 19:45:00,1.2494,1.2494,1.2494,1.2494,14800000.0
2008-06-17 19:46:00,1.24916,1.24955,1.24916,1.2493,14800000.0
2008-06-17 19:48:00,1.24928,1.24967,1.24911,1.24911,14600000.0
2008-06-17 19:49:00,1.24932,1.24947,1.24914,1.24914,9200000.0
2008-06-17 19:51:00,1.2494,1.2494,1.2494,1.2494,18400000.0
2008-06-17 19:52:00,1.24944,1.24958,1.24895,1.24922,18400000.0
2008-06-17 19:53:00,1.24892,1.24974,1.24892,1.24954,24800000.0
2008-06-17 19:54:00,1.24966,1.24993,1.2495,1.24971,8200000.0
2008-06-17 19:55:00,1.24943,1.24977,1.24943,1.24967,12200000.0
2008-06-17 19:56:00,1.24971,1.24971,1.24941,1.2496,56700000.0
2008-06-17 19:57:00,1.25013,1.25025,1.24995,1.25004,22800000.0
2008-06-17 19:58:00,1.25015,1.25042,1.25001,1.25012,13800000.0
2008-06-17 19:59:00,1.25021,1.25093,1.24998,1.25014,14600000.0
2008-06-17 20:00:00,1.24988,1.24989,1.2497,1.24971,11600000.0
2008-06-17 20:01:00,1.24955,1.25007,1.24939,1.25007,10200000.0
2008-06-17 20:02:00,1.24969,1.25007,1.24961,1.24989,11000000.0
2008-06-17 20:03:00,1.24993,1.24993,1.24954,1.24954,22400000.0
2008-06-17 20:04:00,1.24942,1.24945,1.24922,1.24928,25200000.0
2008-06-17 20:05:00,1.24916,1.24916,1.24862,1.24878,15600000.0
2008-06-17 20:06:00,1.24892,1.24951,1.24885,1.24885,14600000.0
2008-06-17 20:07:00,1.24892,1.24953,1.24892,1.24931,24600000.0
2008-06-17 20:08:00,1.24915,1.24952,1.24915,1.24952,13400000.0
2008-06-17 20:09:00,1.24998,1.2504,1.24935,1.2498,78600000.0
2008-06-17 20:10:00,1.24997,1.24997,1.24947,1.24947,13200000.0
2008-06-17 20:11:00,1.2496,1.2496,1.24858,1.24858,17400000.0
2008-06-17 20:12:00,1.24923,1.24966,1.24915,1.2496,16000000.0
2008-06-17 20:13:00,1.24938,1.24938,1.24907,1.24914,15200000.0
2008-06-17 20:14:00,1.24925,1.24982,1.24902,1.24933,16600000.0
2008-06-17 20:15:00,1.24903,1.24925,1.24847,1.24847,10000000.0
2008-06-17 20:16:00,1.24887,1.24903,1.24884,1.24884,16400000.0
2008-06-17 20:17:00,1.24896,1.24949,1.24894,1.24901,12400000.0
2008-06-17 20:18:00,1.24932,1.24949,1.24912,1.24918,8600000.0
2008-06-17 20:19:00,1.2492,1.24927,1.24889,1.24904,19600000.0
2008-06-17 20:20:00,1.249,1.2495,1.24883,1.24893,19000000.0
2008-06-17 20:21:00,1.24947,1.24965,1.24947,1.24965,2000000.0
2008-06-17 20:22:00,1.24922,1.24936,1.24905,1.24905,10000000.0
2008-06-17 20:23:00,1.24898,1.24963,1.24898,1.24963,5200000.0
2008-06-17 20:24:00,1.24975,1.24975,1.24883,1.24942,11600000.0
2008-06-17 20:25:00,1.24938,1.24984,1.24932,1.24943,16200000.0
2008-06-17 20:26:00,1.24965,1.24965,1.24907,1.24958,7800000.0
2008-06-17 20:27:00,1.24856,1.24862,1.24817,1.24833,20200000.0
2008-06-17 20:28:00,1.24848,1.24858,1.24841,1.24841,9000000.0
2008-06-17 20:29:00,1.249,1.249,1.249,1.249,10000000.0
2008-06-17 20:30:00,1.24789,1.24851,1.24789,1.24824,10000000.0
2008-06-17 20:31:00,1.2483,1.24859,1.24817,1.24817,13200000.0
2008-06-17 20:32:00,1.24813,1.24813,1.248,1.248,2600000.0
2008-06-17 20:33:00,1.24835,1.24861,1.24826,1.24858,13600000.0
2008-06-17 20:34:00,1.24819,1.24854,1.24776,1.2484,22800000.0
2008-06-17 20:35:00,1.24799,1.24839,1.24782,1.24782,11200000.0
2008-06-17 20:36:00,1.2483,1.2484,1.2482,1.2483,11800000.0
2008-06-17 20:37:00,1.24865,1.24865,1.24813,1.24813,11800000.0
2008-06-17 20:38:00,1.24839,1.24875,1.24833,1.24835,24200000.0
2008-06-17 20:39:00,1.2485,1.24865,1.24816,1.24846,16200000.0
2008-06-17 20:40:00,1.24829,1.24849,1.24821,1.24849,19800000.0
2008-06-17 20:41:00,1.24865,1.24892,1.24865,1.24892,17800000.0
2008-06-17 20:42:00,1.24875,1.24928,1.24868,1.24928,4800000.0
2008-06-17 20:43:00,1.24869,1.24897,1.2483,1.24849,16800000.0
2008-06-17 20:44:00,1.2489,1.2489,1.2486,1.2487,20600000.0
2008-06-17 20:45:00,1.24846,1.24883,1.24831,1.24863,20600000.0
2008-06-17 20:46:00,1.24764,1.24834,1.24764,1.24834,13600000.0
2008-06-17 20:47:00,1.24835,1.24835,1.24792,1.248,9000000.0
2008-06-17 20:48:00,1.24821,1.24866,1.2481,1.24834,23200000.0
2008-06-17 20:49:00,1.24832,1.24868,1.24832,1.24856,7600000.0
2008-06-17 20:50:00,1.24862,1.24882,1.24852,1.24864,9600000.0
2008-06-17 20:51:00,1.2488,1.24908,1.2486,1.2486,18800000.0
2008-06-17 20:52:00,1.2491,1.2492,1.2491,1.2492,15600000.0
2008-06-17 20:53:00,1.24915,1.24915,1.24884,1.24889,15600000.0
2008-06-17 20:54:00,1.2489,1.24936,1.24875,1.24898,18200000.0
2008-06-17 20:55:00,1.24924,1.2493,1.24899,1.24911,21600000.0
2008-06-17 20:57:00,1.24886,1.24923,1.24868,1.24913,12200000.0
2008-06-17 20:58:00,1.24918,1.24961,1.24893,1.24949,18000000.0
2008-06-17 20:59:00,1.24909,1.24941,1.24881,1.24934,11000000.0
2008-06-17 21:00:00,1.24951,1.24954,1.24943,1.24949,13200000.0
2008-06-17 21:01:00,1.24941,1.24941,1.249,1.249,5900000.0
2008-06-17 21:02:00,1.24896,1.24918,1.24886,1.24917,9200000.0
2008-06-17 21:04:00,1.24915,1.24926,1.2489,1.24901,15400000.0
2008-06-17 21:05:00,1.24898,1.24928,1.24884,1.24884,12600000.0
2008-06-17 21:06:00,1.24937,1.24945,1.24901,1.24901,13000000.0
2008-06-17 21:07:00,1.24924,1.24943,1.24911,1.24938,19200000.0
2008-06-17 21:08:00,1.24955,1.24955,1.24885,1.24916,23400000.0
2008-06-17 21:10:00,1.24919,1.24976,1.24919,1.24968,7400000.0
2008-06-17 21:12:00,1.24947,1.24978,1.24936,1.24952,33000000.0
2008-06-17 21:13:00,1.2495,1.2495,1.24945,1.24945,4000000.0
2008-06-17 21:14:00,1.24984,1.24984,1.2491,1.24928,4200000.0
2008-06-17 21:16:00,1.24927,1.24927,1.24912,1.24912,3400000.0
2008-06-17 21:17:00,1.24905,1.24919,1.24892,1.24898,16800000.0
2008-06-17 21:18:00,1.2487,1.24919,1.2487,1.24919,11000000.0
2008-06-17 21:19:00,1.24902,1.2492,1.24902,1.2492,9600000.0
2008-06-17 21:20:00,1.24891,1.24905,1.24869,1.24905,8400000.0
2008-06-17 21:21:00,1.24883,1.24918,1.24842,1.249,28400000.0
2008-06-17 21:22:00,1.24886,1.2491,1.2487,1.2487,18000000.0
2008-06-17 21:23:00,1.24886,1.24901,1.2486,1.24867,22700000.0
2008-06-17 21:24:00,1.24843,1.24894,1.24843,1.2485,3600000.0
2008-06-17 21:25:00,1.24851,1.24868,1.24847,1.24868,9400000.0
2008-06-17 21:26:00,1.24883,1.24904,1.24864,1.24864,26700000.0
2008-06-17 21:27:00,1.2485,1.24873,1.2485,1.24873,8200000.0
2008-06-17 21:28:00,1.2486,1.2486,1.24823,1.24846,11600000.0
2008-06-17 21:29:00,1.24818,1.24818,1.24818,1.24818,3200000.0
2008-06-17 21:30:00,1.2481,1.2485,1.2481,1.2484,9800000.0
2008-06-17 21:31:00,1.24806,1.2488,1.24806,1.2488,9800000.0
2008-06-17 21:32:00,1.24852,1.24889,1.24845,1.24845,5600000.0
2008-06-17 21:33:00,1.24849,1.2486,1.2482,1.24833,8400000.0
2008-06-17 21:34:00,1.24898,1.24915,1.24866,1.24911,91000000.0
2008-06-17 21:35:00,1.24884,1.24944,1.24884,1.2491,15200000.0
2008-06-17 21:37:00,1.24922,1.2496,1.24919,1.24922,11800000.0
2008-06-17 21:38:00,1.24903,1.24931,1.24875,1.24875,11600000.0
2008-06-17 21:39:00,1.24872,1.24886,1.24872,1.24886,2600000.0
2008-06-17 21:40:00,1.24823,1.24823,1.24792,1.24792,11200000.0
2008-06-17 21:41:00,1.24806,1.24837,1.24806,1.24837,16400000.0
2008-06-17 21:42:00,1.24803,1.24847,1.2479,1.24847,15800000.0
2008-06-17 21:43:00,1.24828,1.24849,1.24828,1.24834,3600000.0
2008-06-17 21:44:00,1.24847,1.24871,1.24834,1.24868,14000000.0
2008-06-17 21:45:00,1.24824,1.24824,1.24792,1.24797,6200000.0
2008-06-17 21:46:00,1.24822,1.24874,1.24808,1.24874,34400000.0
2008-06-17 21:47:00,1.24851,1.24868,1.24841,1.24857,10000000.0
2008-06-17 21:48:00,1.24817,1.24826,1.24812,1.24812,8400000.0
2008-06-17 21:49:00,1.24838,1.24849,1.24818,1.24822,7600000.0
2008-06-17 21:50:00,1.24855,1.24855,1.24823,1.24823,2600000.0
2008-06-17 21:51:00,1.24811,1.24859,1.24793,1.24848,11400000.0
2008-06-17 21:52:00,1.24819,1.2483,1.24794,1.24794,8000000.0
2008-06-17 21:53:00,1.24801,1.24803,1.24801,1.24803,2600000.0
2008-06-17 21:54:00,1.2484,1.2484,1.2484,1.2484,14800000.0
2008-06-17 21:55:00,1.24765,1.24796,1.24765,1.24796,14800000.0
2008-06-17 21:56:00,1.24823,1.24823,1.2481,1.24821,9600000.0
2008-06-17 21:57:00,1.24819,1.24871,1.24819,1.24871,14400000.0
2008-06-17 21:58:00,1.24877,1.24886,1.24863,1.24886,5800000.0
2008-06-17 21:59:00,1.24895,1.24895,1.24863,1.24863,5200000.0
2008-06-17 22:00:00,1.24889,1.24907,1.24889,1.24903,10000000.0
2008-06-17 22:01:00,1.24914,1.24971,1.24904,1.24904,20800000.0
2008-06-17 22:02:00,1.2493,1.2493,1.2493,1.2493,13800000.0
2008-06-17 22:03:00,1.24877,1.24901,1.24876,1.24885,13800000.0
2008-06-17 22:04:00,1.24872,1.24899,1.24864,1.24885,10000000.0
2008-06-17 22:05:00,1.2486,1.24912,1.24858,1.24858,8000000.0
2008-06-17 22:06:00,1.24908,1.24914,1.24886,1.24886,8400000.0
2008-06-17 22:07:00,1.2492,1.2494,1.2492,1.2494,5200000.0
2008-06-17 22:08:00,1.24933,1.24933,1.24897,1.24912,5200000.0
2008-06-17 22:11:00,1.24933,1.24969,1.24902,1.24938,108600000.0
2008-06-17 22:12:00,1.2494,1.24978,1.24923,1.24923,7800000.0
2008-06-17 22:13:00,1.24919,1.24955,1.2491,1.24955,12000000.0
2008-06-17 22:14:00,1.24926,1.24926,1.24889,1.24889,7800000.0
2008-06-17 22:15:00,1.24945,1.24957,1.249,1.24919,11600000.0
2008-06-17 22:17:00,1.2498,1.2498,1.2496,1.2496,18800000.0
2008-06-17 22:18:00,1.24934,1.24968,1.24927,1.24929,18800000.0
2008-06-17 22:19:00,1.2496,1.2496,1.24912,1.24942,16400000.0
2008-06-17 22:20:00,1.24941,1.24961,1.24898,1.24954,23200000.0
2008-06-17 22:21:00,1.24975,1.24976,1.24943,1.24943,15600000.0
2008-06-17 22:22:00,1.24965,1.24979,1.24945,1.24979,21200000.0
2008-06-17 22:23:00,1.2496,1.2497,1.2495,1.2496,16600000.0
2008-06-17 22:24:00,1.24934,1.24969,1.24932,1.24954,16600000.0
2008-06-17 22:25:00,1.2495,1.25,1.2495,1.24973,17200000.0
2008-06-17 22:26:00,1.24953,1.24953,1.2493,1.24932,14200000.0
2008-06-17 22:27:00,1.24965,1.24965,1.24931,1.24939,9800000.0
2008-06-17 22:28:00,1.24951,1.24964,1.2494,1.2494,8200000.0
2008-06-17 22:29:00,1.24949,1.24974,1.24941,1.24959,17800000.0
2008-06-17 22:30:00,1.24967,1.24982,1.2495,1.24956,4600000.0
2008-06-17 22:31:00,1.249,1.2492,1.249,1.2491,28800000.0
2008-06-17 22:32:00,1.2492,1.2492,1.249,1.2491,28800000.0
2008-06-17 22:33:00,1.249,1.249,1.249,1.249,28800000.0
2008-06-17 22:34:00,1.2489,1.249,1.2489,1.249,28800000.0
2008-06-17 22:35:00,1.2491,1.2491,1.24851,1.24868,28800000.0
2008-06-17 22:39:00,1.249,1.249,1.249,1.249,9800000.0
2008-06-17 22:41:00,1.24855,1.24877,1.24855,1.24867,9800000.0
2008-06-17 22:43:00,1.24876,1.2492,1.24876,1.2492,3200000.0
2008-06-17 22:44:00,1.2491,1.2491,1.2491,1.2491,13400000.0
2008-06-17 22:45:00,1.24898,1.24924,1.24885,1.24924,13400000.0
2008-06-17 22:46:00,1.24925,1.24968,1.24914,1.24968,12600000.0
2008-06-17 22:47:00,1.24942,1.24965,1.24916,1.24928,15200000.0
2008-06-17 22:48:00,1.24937,1.2495,1.24937,1.2495,7400000.0
2008-06-17 22:49:00,1.24952,1.24981,1.24939,1.24946,13600000.0
2008-06-17 22:50:00,1.2494,1.2494,1.24938,1.24938,3200000.0
2008-06-17 22:51:00,1.24903,1.24903,1.24887,1.24898,16000000.0
2008-06-17 22:52:00,1.24851,1.24855,1.24816,1.24819,10600000.0
2008-06-17 22:53:00,1.24815,1.24834,1.24815,1.24834,2600000.0
2008-06-17 22:54:00,1.24855,1.24866,1.24792,1.24792,18200000.0
2008-06-17 22:55:00,1.24812,1.2485,1.24812,1.2485,5600000.0
2008-06-17 22:56:00,1.24883,1.24884,1.24883,1.24884,3200000.0
2008-06-17 22:57:00,1.24912,1.24912,1.24832,1.24845,18000000.0
2008-06-17 22:58:00,1.2487,1.2488,1.2486,1.2486,6800000.0
2008-06-17 22:59:00,1.24834,1.24834,1.24808,1.24828,6800000.0
2008-06-17 23:00:00,1.24859,1.24859,1.24832,1.24833,3600000.0
2008-06-17 23:01:00,1.24816,1.24837,1.24804,1.24833,10600000.0
2008-06-17 23:03:00,1.24826,1.24826,1.24795,1.24795,25400000.0
2008-06-17 23:04:00,1.24813,1.24836,1.24789,1.24815,15000000.0
2008-06-17 23:05:00,1.24807,1.24852,1.24807,1.24852,11000000.0
2008-06-17 23:06:00,1.24812,1.24844,1.24804,1.24804,17600000.0
2008-06-17 23:07:00,1.24805,1.24871,1.24805,1.24809,16600000.0
2008-06-17 23:08:00,1.24845,1.24845,1.24784,1.24795,17200000.0
2008-06-17 23:09:00,1.24776,1.24777,1.24765,1.24777,13800000.0
2008-06-17 23:10:00,1.24757,1.24807,1.24757,1.24799,16600000.0
2008-06-17 23:11:00,1.24807,1.24811,1.2479,1.2479,7800000.0
2008-06-17 23:12:00,1.24818,1.24818,1.24795,1.24795,9400000.0
2008-06-17 23:13:00,1.24783,1.24818,1.24778,1.24778,6200000.0
2008-06-17 23:14:00,1.24808,1.24852,1.24792,1.24819,20000000.0
2008-06-17 23:15:00,1.24833,1.24844,1.24776,1.24776,14400000.0
2008-06-17 23:16:00,1.24748,1.24777,1.24748,1.24774,13800000.0
2008-06-17 23:17:00,1.24784,1.24805,1.24782,1.24805,8200000.0
2008-06-17 23:18:00,1.24771,1.248,1.24765,1.24789,31200000.0
2008-06-17 23:19:00,1.24807,1.24855,1.248,1.24838,13000000.0
2008-06-17 23:20:00,1.24863,1.24863,1.24776,1.24795,21600000.0
2008-06-17 23:21:00,1.24795,1.24814,1.24756,1.24807,26600000.0
2008-06-17 23:22:00,1.24801,1.24813,1.24792,1.2481,7400000.0
2008-06-17 23:23:00,1.24795,1.24795,1.24749,1.24769,11200000.0
2008-06-17 23:24:00,1.24806,1.24832,1.24786,1.24806,15200000.0
2008-06-17 23:25:00,1.248,1.24823,1.248,1.24823,4000000.0
2008-06-17 23:26:00,1.2479,1.24818,1.2479,1.24796,6800000.0
2008-06-17 23:27:00,1.24812,1.24815,1.24794,1.24815,9600000.0
2008-06-17 23:28:00,1.24822,1.24845,1.24813,1.24845,15900000.0
2008-06-17 23:29:00,1.2486,1.2488,1.2485,1.2486,3200000.0
2008-06-17 23:30:00,1.24788,1.24812,1.24788,1.24812,3200000.0
2008-06-17 23:31:00,1.2487,1.2487,1.2485,1.2485,11600000.0
2008-06-17 23:32:00,1.24788,1.24834,1.24787,1.24787,11600000.0
2008-06-17 23:33:00,1.24775,1.24785,1.24763,1.24764,8200000.0
2008-06-17 23:34:00,1.24768,1.24784,1.24717,1.24727,11400000.0
2008-06-17 23:35:00,1.24766,1.24796,1.24764,1.24796,16000000.0
2008-06-17 23:36:00,1.24819,1.2482,1.24813,1.24813,4800000.0
2008-06-17 23:37:00,1.24763,1.24806,1.24763,1.24803,14800000.0
2008-06-17 23:38:00,1.24811,1.24811,1.2476,1.24789,15000000.0
2008-06-17 23:39:00,1.248,1.248,1.24787,1.24787,20000000.0
2008-06-17 23:40:00,1.24779,1.24781,1.24759,1.24766,7600000.0
2008-06-17 23:41:00,1.24737,1.24816,1.24737,1.24816,5200000.0
2008-06-17 23:42:00,1.2486,1.2486,1.2484,1.2484,18600000.0
2008-06-17 23:44:00,1.24799,1.24799,1.24754,1.24769,18600000.0
2008-06-17 23:45:00,1.24789,1.24789,1.24736,1.24736,4000000.0
2008-06-17 23:47:00,1.24745,1.2479,1.24719,1.24786,15000000.0
2008-06-17 23:48:00,1.2479,1.24841,1.24774,1.24818,14200000.0
2008-06-17 23:49:00,1.24785,1.24827,1.24775,1.24827,9400000.0
2008-06-17 23:51:00,1.24805,1.24818,1.24776,1.24798,9400000.0
2008-06-17 23:52:00,1.24823,1.24857,1.24814,1.24857,18200000.0
2008-06-17 23:53:00,1.2486,1.2487,1.2481,1.2483,21600000.0
2008-06-17 23:54:00,1.2484,1.2484,1.2482,1.2484,21600000.0
2008-06-17 23:55:00,1.2485,1.2485,1.2484,1.2484,21600000.0
2008-06-17 23:56:00,1.2486,1.2486,1.2486,1.2486,21600000.0
2008-06-17 23:57:00,1.248,1.24815,1.24758,1.24799,21600000.0
2008-06-17 23:58:00,1.24835,1.24835,1.24766,1.24766,2000000.0
2008-06-17 23:59:00,1.2481,1.2482,1.248,1.2482,11800000.0
2008-06-18 00:00:00,1.24776,1.24806,1.2474,1.2474,11800000.0
2008-06-18 00:01:00,1.24792,1.24792,1.2474,1.2475,18400000.0
2008-06-18 00:02:00,1.24761,1.24761,1.24744,1.24744,4800000.0
2008-06-18 00:03:00,1.24739,1.24739,1.24681,1.24705,14400000.0
2008-06-18 00:04:00,1.24712,1.24762,1.24695,1.24758,13600000.0
2008-06-18 00:05:00,1.24747,1.24747,1.24712,1.24712,4800000.0
2008-06-18 00:06:00,1.24743,1.24743,1.24717,1.24717,12200000.0
2008-06-18 00:07:00,1.24708,1.2476,1.24688,1.24758,12400000.0
2008-06-18 00:08:00,1.24745,1.24745,1.24716,1.2472,6000000.0
2008-06-18 00:09:00,1.24677,1.24686,1.24666,1.24666,12400000.0
2008-06-18 00:10:00,1.24698,1.24751,1.24673,1.24751,8800000.0
2008-06-18 00:11:00,1.24712,1.24722,1.24687,1.24722,7600000.0
2008-06-18 00:12:00,1.24706,1.24728,1.24702,1.24702,10000000.0
2008-06-18 00:13:00,1.2473,1.2474,1.2473,1.2473,20800000.0
2008-06-18 00:14:00,1.24681,1.24708,1.2468,1.24682,20800000.0
2008-06-18 00:15:00,1.24683,1.24683,1.24669,1.24681,4200000.0
2008-06-18 00:16:00,1.2475,1.2476,1.2473,1.2474,16400000.0
2008-06-18 00:17:00,1.24695,1.24739,1.24676,1.24717,16400000.0
2008-06-18 00:18:00,1.24711,1.2473,1.24688,1.24713,16200000.0
2008-06-18 00:19:00,1.24705,1.24736,1.24704,1.24736,13800000.0
2008-06-18 00:20:00,1.24737,1.24737,1.24679,1.24703,16800000.0
2008-06-18 00:21:00,1.24668,1.24709,1.24668,1.24709,13600000.0
2008-06-18 00:22:00,1.24721,1.2473,1.24703,1.24703,5600000.0
2008-06-18 00:23:00,1.24715,1.24742,1.24709,1.2471,18800000.0
2008-06-18 00:24:00,1.24731,1.24731,1.24718,1.24718,8200000.0
2008-06-18 00:25:00,1.24702,1.24702,1.24679,1.24692,8200000.0
2008-06-18 00:26:00,1.24674,1.24716,1.24674,1.24716,17600000.0
2008-06-18 00:27:00,1.2478,1.248,1.2477,1.248,12200000.0
2008-06-18 00:28:00,1.24757,1.24765,1.24733,1.2474,12200000.0
2008-06-18 00:29:00,1.24739,1.24769,1.24739,1.24744,6800000.0
2008-06-18 00:30:00,1.24749,1.24776,1.24721,1.24721,16400000.0
2008-06-18 00:31:00,1.24696,1.24696,1.24663,1.24663,13200000.0
2008-06-18 00:32:00,1.24707,1.24763,1.24707,1.24713,7400000.0
2008-06-18 00:33:00,1.24729,1.24757,1.24727,1.24727,19400000.0
2008-06-18 00:34:00,1.24785,1.24785,1.24733,1.24733,2600000.0
2008-06-18 00:35:00,1.2476,1.2476,1.2475,1.2475,15000000.0
2008-06-18 00:38:00,1.24733,1.24774,1.24723,1.24774,15000000.0
2008-06-18 00:39:00,1.24704,1.24759,1.24704,1.24729,11400000.0
2008-06-18 00:40:00,1.24729,1.24735,1.24706,1.24735,33200000.0
2008-06-18 00:41:00,1.24746,1.24783,1.24746,1.24769,9600000.0
2008-06-18 00:42:00,1.24757,1.24799,1.24747,1.24747,14800000.0
2008-06-18 00:43:00,1.24753,1.24753,1.24707,1.24707,8200000.0
2008-06-18 00:44:00,1.24717,1.24719,1.24677,1.24677,10200000.0
2008-06-18 00:46:00,1.24733,1.24752,1.24719,1.24735,13600000.0
2008-06-18 00:47:00,1.24747,1.24765,1.24728,1.24753,31000000.0
2008-06-18 00:48:00,1.24749,1.24762,1.24736,1.2476,16900000.0
2008-06-18 00:49:00,1.2476,1.24773,1.24747,1.24751,18200000.0
2008-06-18 00:50:00,1.24751,1.24751,1.24719,1.24729,5800000.0
2008-06-18 00:51:00,1.24767,1.24767,1.24702,1.24733,10200000.0
2008-06-18 00:52:00,1.24743,1.24743,1.24681,1.24713,10600000.0
2008-06-18 00:53:00,1.24732,1.24796,1.24711,1.24796,17600000.0
2008-06-18 00:54:00,1.24781,1.24781,1.24705,1.24738,9000000.0
2008-06-18 00:55:00,1.24759,1.24795,1.24759,1.24795,5000000.0
2008-06-18 00:56:00,1.24768,1.24771,1.24735,1.24735,14200000.0
2008-06-18 00:58:00,1.24749,1.24781,1.24732,1.24758,4600000.0
2008-06-18 00:59:00,1.24767,1.24797,1.24754,1.24797,10000000.0
2008-06-18 01:00:00,1.24802,1.24808,1.24775,1.24798,19800000.0
2008-06-18 01:01:00,1.24801,1.24813,1.2478,1.24782,24000000.0
2008-06-18 01:02:00,1.2482,1.2482,1.2482,1.2482,19400000.0
2008-06-18 01:03:00,1.2481,1.2481,1.2481,1.2481,19400000.0
2008-06-18 01:04:00,1.248,1.2481,1.248,1.2481,19400000.0
2008-06-18 01:05:00,1.24724,1.24808,1.24724,1.24797,19400000.0
2008-06-18 01:06:00,1.24784,1.24811,1.24784,1.24794,19000000.0
2008-06-18 01:07:00,1.24816,1.2482,1.24789,1.24818,6800000.0
2008-06-18 01:08:00,1.24796,1.24796,1.24775,1.24795,14800000.0
2008-06-18 01:09:00,1.24816,1.24824,1.24797,1.24797,15400000.0
2008-06-18 01:10:00,1.24827,1.24827,1.24787,1.24787,8600000.0
2008-06-18 01:11:00,1.2482,1.2482,1.2482,1.2482,66600000.0
2008-06-18 01:12:00,1.24799,1.24839,1.24773,1.24833,66600000.0
2008-06-18 01:13:00,1.24812,1.24837,1.24782,1.24782,9400000.0
2008-06-18 01:14:00,1.24795,1.2481,1.24795,1.2481,7400000.0
2008-06-18 01:15:00,1.24819,1.24887,1.24819,1.24869,8800000.0
2008-06-18 01:16:00,1.24855,1.24894,1.24848,1.24851,11600000.0
2008-06-18 01:17:00,1.24837,1.24855,1.24807,1.24812,14000000.0
2008-06-18 01:18:00,1.24836,1.24865,1.24772,1.24772,11200000.0
2008-06-18 01:19:00,1.24795,1.2486,1.24772,1.2486,25100000.0
2008-06-18 01:20:00,1.24848,1.24848,1.24798,1.24802,9800000.0
2008-06-18 01:21:00,1.24789,1.24789,1.24721,1.24727,6200000.0
2008-06-18 01:22:00,1.24738,1.24749,1.24687,1.24748,13400000.0
2008-06-18 01:23:00,1.24698,1.24719,1.24678,1.24719,18600000.0
2008-06-18 01:24:00,1.24703,1.24746,1.24703,1.24732,18400000.0
2008-06-18 01:25:00,1.24732,1.24732,1.24664,1.24712,14800000.0
2008-06-18 01:26:00,1.24722,1.24775,1.24722,1.24734,15600000.0
2008-06-18 01:27:00,1.24777,1.24777,1.24728,1.24763,11800000.0
2008-06-18 01:28:00,1.24744,1.24775,1.24738,1.24749,9800000.0
2008-06-18 01:29:00,1.24721,1.24755,1.2472,1.24755,11200000.0
2008-06-18 01:30:00,1.24773,1.24848,1.24773,1.24825,11800000.0
2008-06-18 01:31:00,1.24772,1.24826,1.24762,1.24826,16400000.0
2008-06-18 01:32:00,1.24823,1.24824,1.2479,1.24824,8000000.0
2008-06-18 01:33:00,1.24842,1.24866,1.24822,1.24822,14600000.0
2008-06-18 01:34:00,1.24851,1.24882,1.24825,1.24838,19400000.0
2008-06-18 01:35:00,1.24833,1.24863,1.24827,1.24838,23600000.0
2008-06-18 01:36:00,1.2484,1.24846,1.24815,1.24823,19200000.0
2008-06-18 01:37:00,1.24801,1.24801,1.2479,1.2479,3200000.0
2008-06-18 01:38:00,1.24731,1.24785,1.24701,1.24785,10600000.0
2008-06-18 01:39:00,1.248,1.24828,1.24772,1.24828,23800000.0
2008-06-18 01:40:00,1.2484,1.2486,1.2483,1.2484,15600000.0
2008-06-18 01:41:00,1.24789,1.24856,1.24789,1.24856,15600000.0
2008-06-18 01:42:00,1.24812,1.24847,1.24781,1.24792,81600000.0
2008-06-18 01:43:00,1.24833,1.24833,1.2473,1.24803,13200000.0
2008-06-18 01:44:00,1.24804,1.24807,1.24785,1.24785,13600000.0
2008-06-18 01:45:00,1.24794,1.24794,1.24792,1.24792,6400000.0
2008-06-18 01:46:00,1.24795,1.24819,1.24748,1.24748,8800000.0
2008-06-18 01:47:00,1.24767,1.24842,1.24767,1.2481,15400000.0
2008-06-18 01:48:00,1.24789,1.24841,1.24789,1.24841,16000000.0
2008-06-18 01:49:00,1.24798,1.24844,1.24798,1.24813,8400000.0
2008-06-18 01:50:00,1.24756,1.2479,1.24747,1.2479,10600000.0
2008-06-18 01:51:00,1.24822,1.24822,1.24759,1.2476,18200000.0
2008-06-18 01:52:00,1.2481,1.2481,1.2479,1.2481,2600000.0
2008-06-18 01:53:00,1.24793,1.24793,1.24745,1.24745,2600000.0
2008-06-18 01:54:00,1.24718,1.24744,1.24718,1.24744,4200000.0
2008-06-18 01:55:00,1.24757,1.24798,1.2475,1.24798,9400000.0
2008-06-18 01:56:00,1.24735,1.24778,1.24712,1.24754,34300000.0
2008-06-18 01:57:00,1.2475,1.2479,1.2473,1.24739,11600000.0
2008-06-18 01:58:00,1.24725,1.24729,1.24716,1.24729,4800000.0
2008-06-18 01:59:00,1.2475,1.2475,1.2475,1.2475,19400000.0
2008-06-18 02:00:00,1.24718,1.24773,1.24718,1.2475,19400000.0
2008-06-18 02:01:00,1.24728,1.24757,1.2472,1.24727,11400000.0
2008-06-18 02:02:00,1.24694,1.24743,1.24694,1.24739,13200000.0
2008-06-18 02:03:00,1.24738,1.24775,1.24738,1.24771,20400000.0
2008-06-18 02:04:00,1.24786,1.24788,1.24761,1.24778,9400000.0
2008-06-18 02:05:00,1.24775,1.24791,1.24734,1.24754,20600000.0
2008-06-18 02:06:00,1.2475,1.24794,1.2475,1.24775,7400000.0
2008-06-18 02:07:00,1.24731,1.24792,1.24731,1.24747,13400000.0
2008-06-18 02:08:00,1.24779,1.2481,1.24749,1.24764,18000000.0
2008-06-18 02:09:00,1.2477,1.2479,1.2477,1.2479,9400000.0
2008-06-18 02:10:00,1.2478,1.248,1.24735,1.24776,9400000.0
2008-06-18 02:11:00,1.24716,1.24755,1.24716,1.24742,22800000.0
2008-06-18 02:12:00,1.24753,1.24773,1.24751,1.24773,6200000.0
2008-06-18 02:13:00,1.24742,1.24761,1.24709,1.24735,33200000.0
2008-06-18 02:14:00,1.24705,1.24726,1.24695,1.24695,6800000.0
2008-06-18 02:15:00,1.24714,1.24753,1.24714,1.24753,9400000.0
2008-06-18 02:16:00,1.24797,1.24797,1.24689,1.24689,12000000.0
2008-06-18 02:17:00,1.24716,1.24789,1.24693,1.24746,10800000.0
2008-06-18 02:18:00,1.24758,1.24792,1.24758,1.24792,15600000.0
2008-06-18 02:19:00,1.24744,1.24802,1.24744,1.24788,15000000.0
2008-06-18 02:20:00,1.24783,1.24818,1.24776,1.24776,15600000.0
2008-06-18 02:21:00,1.24764,1.24779,1.24742,1.24767,19200000.0
2008-06-18 02:22:00,1.24818,1.24818,1.24777,1.24777,11600000.0
2008-06-18 02:23:00,1.24762,1.24782,1.24742,1.24754,13000000.0
2008-06-18 02:24:00,1.24744,1.24765,1.24744,1.24765,6800000.0
2008-06-18 02:25:00,1.24738,1.24744,1.24689,1.24689,8600000.0
2008-06-18 02:26:00,1.24737,1.24755,1.24735,1.24749,11200000.0
2008-06-18 02:27:00,1.2477,1.2479,1.2477,1.2477,12400000.0
2008-06-18 02:28:00,1.24772,1.24774,1.24761,1.24761,12400000.0
2008-06-18 02:29:00,1.2475,1.2475,1.24732,1.24732,12000000.0
2008-06-18 02:30:00,1.24753,1.24787,1.24753,1.24769,11000000.0
2008-06-18 02:31:00,1.24758,1.24784,1.24724,1.24761,16800000.0
2008-06-18 02:32:00,1.24746,1.24794,1.24746,1.24773,6200000.0
2008-06-18 02:33:00,1.2477,1.24786,1.24751,1.24761,11600000.0
2008-06-18 02:34:00,1.2481,1.2481,1.2477,1.2479,17200000.0
2008-06-18 02:35:00,1.24769,1.24792,1.24742,1.24792,17200000.0
2008-06-18 02:36:00,1.2479,1.2479,1.2479,1.2479,18000000.0
2008-06-18 02:37:00,1.24759,1.24774,1.24751,1.24754,18000000.0
2008-06-18 02:38:00,1.24767,1.248,1.24763,1.24763,9400000.0
2008-06-18 02:39:00,1.2483,1.2484,1.2482,1.2482,14800000.0
2008-06-18 02:40:00,1.24837,1.24837,1.24757,1.24786,14800000.0
2008-06-18 02:41:00,1.24825,1.24825,1.2476,1.24788,14800000.0
2008-06-18 02:42:00,1.24794,1.24824,1.24786,1.24819,9600000.0
2008-06-18 02:43:00,1.24799,1.2483,1.24789,1.24807,11800000.0
2008-06-18 02:44:00,1.24817,1.24817,1.24783,1.24794,8800000.0
2008-06-18 02:45:00,1.24797,1.24808,1.24779,1.24796,10600000.0
2008-06-18 02:46:00,1.24793,1.2481,1.24782,1.24797,16600000.0
2008-06-18 02:47:00,1.24784,1.24799,1.24774,1.24778,5200000.0
2008-06-18 02:48:00,1.24747,1.24747,1.2473,1.24732,4200000.0
2008-06-18 02:49:00,1.24722,1.24775,1.24722,1.24775,23300000.0
2008-06-18 02:50:00,1.24789,1.24792,1.24787,1.24792,3600000.0
2008-06-18 02:51:00,1.2479,1.24832,1.2478,1.2478,4800000.0
2008-06-18 02:52:00,1.24814,1.24865,1.24761,1.24761,4200000.0
2008-06-18 02:53:00,1.248,1.24853,1.24789,1.24807,6800000.0
2008-06-18 02:54:00,1.24813,1.24813,1.24781,1.24787,10400000.0
2008-06-18 02:55:00,1.24861,1.24861,1.24828,1.24833,7400000.0
2008-06-18 02:56:00,1.2481,1.24829,1.24792,1.24826,22800000.0
2008-06-18 02:57:00,1.2485,1.2487,1.2484,1.2485,12800000.0
2008-06-18 02:58:00,1.24812,1.24859,1.24805,1.24859,12800000.0
2008-06-18 02:59:00,1.24799,1.24805,1.24793,1.24793,14000000.0
2008-06-18 03:00:00,1.24786,1.24821,1.24786,1.24788,15200000.0
2008-06-18 03:01:00,1.2484,1.2485,1.2483,1.2483,10600000.0
2008-06-18 03:02:00,1.24828,1.24828,1.24774,1.24785,10600000.0
2008-06-18 03:03:00,1.2482,1.2483,1.2482,1.2483,2600000.0
2008-06-18 03:05:00,1.2482,1.2485,1.2482,1.2485,2600000.0
2008-06-18 03:06:00,1.24799,1.24808,1.24799,1.24808,2600000.0
2008-06-18 03:07:00,1.2479,1.24823,1.2479,1.24815,10600000.0
2008-06-18 03:08:00,1.24816,1.24836,1.24792,1.24836,21000000.0
2008-06-18 03:09:00,1.24803,1.24817,1.2479,1.24806,14400000.0
2008-06-18 03:10:00,1.24834,1.24834,1.2482,1.2482,2600000.0
2008-06-18 03:11:00,1.24831,1.2484,1.24817,1.24817,11600000.0
2008-06-18 03:12:00,1.2487,1.2487,1.24785,1.24785,5200000.0
2008-06-18 03:13:00,1.24752,1.24851,1.24752,1.24851,22200000.0
2008-06-18 03:14:00,1.24844,1.24851,1.24823,1.24824,14000000.0
2008-06-18 03:15:00,1.24837,1.24841,1.24813,1.24813,6000000.0
2008-06-18 03:16:00,1.24805,1.24862,1.24768,1.24862,30000000.0
2008-06-18 03:17:00,1.2482,1.24828,1.2482,1.24821,4200000.0
2008-06-18 03:18:00,1.2482,1.24845,1.2482,1.24845,2600000.0
2008-06-18 03:19:00,1.24821,1.24863,1.24821,1.2484,18800000.0
2008-06-18 03:20:00,1.24856,1.24856,1.24803,1.24803,12000000.0
2008-06-18 03:21:00,1.24848,1.24848,1.24828,1.24828,4200000.0
2008-06-18 03:22:00,1.24833,1.24892,1.24812,1.24892,9800000.0
2008-06-18 03:23:00,1.24838,1.24892,1.24797,1.24797,20000000.0
2008-06-18 03:24:00,1.2484,1.24846,1.24823,1.24846,4200000.0
2008-06-18 03:25:00,1.24824,1.24845,1.24802,1.24802,17200000.0
2008-06-18 03:26:00,1.2482,1.2483,1.2482,1.2483,17400000.0
2008-06-18 03:27:00,1.24808,1.24843,1.24808,1.24821,17400000.0
2008-06-18 03:28:00,1.24802,1.24827,1.24791,1.24794,7800000.0
2008-06-18 03:29:00,1.24789,1.24789,1.24744,1.24749,13000000.0
2008-06-18 03:30:00,1.24803,1.24803,1.24728,1.24765,22400000.0
2008-06-18 03:31:00,1.24802,1.24802,1.24774,1.24774,17000000.0
2008-06-18 03:32:00,1.24793,1.2486,1.24788,1.24798,18200000.0
2008-06-18 03:33:00,1.24779,1.24813,1.24779,1.24813,18200000.0
2008-06-18 03:34:00,1.24741,1.24819,1.24741,1.24819,15600000.0
2008-06-18 03:35:00,1.2483,1.2485,1.2483,1.2485,6800000.0
2008-06-18 03:36:00,1.2484,1.24857,1.24817,1.24826,6800000.0
2008-06-18 03:37:00,1.24812,1.24812,1.24739,1.24753,12400000.0
2008-06-18 03:38:00,1.24781,1.24804,1.24756,1.24775,9200000.0
2008-06-18 03:39:00,1.24787,1.2482,1.2477,1.24798,12400000.0
2008-06-18 03:40:00,1.24783,1.24791,1.24744,1.24774,13600000.0
2008-06-18 03:41:00,1.24766,1.24792,1.24766,1.24792,12400000.0
2008-06-18 03:42:00,1.24794,1.24801,1.2474,1.24775,22000000.0
2008-06-18 03:43:00,1.24778,1.24832,1.24778,1.24832,10000000.0
2008-06-18 03:44:00,1.24834,1.24835,1.24788,1.24835,7600000.0
2008-06-18 03:45:00,1.24788,1.24823,1.24782,1.24794,16200000.0
2008-06-18 03:46:00,1.24782,1.24812,1.24764,1.24764,10400000.0
2008-06-18 03:47:00,1.2483,1.2483,1.2481,1.2481,3200000.0
2008-06-18 03:48:00,1.24775,1.24775,1.2477,1.2477,3200000.0
2008-06-18 03:49:00,1.24818,1.24828,1.2479,1.2479,7400000.0
2008-06-18 03:50:00,1.248,1.24838,1.24793,1.24838,14400000.0
2008-06-18 03:51:00,1.2476,1.24792,1.24727,1.24763,15600000.0
2008-06-18 03:52:00,1.2477,1.24779,1.24748,1.24779,15400000.0
2008-06-18 03:53:00,1.24763,1.24799,1.24748,1.24748,10400000.0
2008-06-18 03:54:00,1.2484,1.2484,1.2484,1.2484,14000000.0
2008-06-18 03:55:00,1.24783,1.24834,1.24775,1.24785,14000000.0
2008-06-18 03:56:00,1.24819,1.24841,1.24795,1.24809,21400000.0
2008-06-18 03:57:00,1.24796,1.24862,1.24796,1.2485,23400000.0
2008-06-18 03:58:00,1.24834,1.24872,1.24834,1.24867,18600000.0
2008-06-18 03:59:00,1.2485,1.2485,1.2485,1.2485,9200000.0
2008-06-18 04:00:00,1.24802,1.24802,1.24762,1.24792,9200000.0
2008-06-18 04:01:00,1.24777,1.24839,1.24777,1.2479,14400000.0
2008-06-18 04:03:00,1.24801,1.24816,1.24801,1.24801,8600000.0
2008-06-18 04:04:00,1.24753,1.24767,1.24753,1.24767,2600000.0
2008-06-18 04:05:00,1.24818,1.24818,1.24777,1.24779,14000000.0
2008-06-18 04:06:00,1.24768,1.24792,1.24753,1.24753,22400000.0
2008-06-18 04:07:00,1.24752,1.2477,1.24734,1.24753,17200000.0
2008-06-18 04:08:00,1.24754,1.24768,1.247,1.24768,22200000.0
2008-06-18 04:09:00,1.2477,1.24809,1.24754,1.24809,8000000.0
2008-06-18 04:10:00,1.24804,1.24823,1.24784,1.24815,11600000.0
2008-06-18 04:11:00,1.2481,1.24818,1.24805,1.24818,7400000.0
2008-06-18 04:12:00,1.24829,1.24829,1.24785,1.24796,19600000.0
2008-06-18 04:13:00,1.24808,1.24842,1.24803,1.24806,20000000.0
2008-06-18 04:14:00,1.2482,1.2482,1.24787,1.24787,5600000.0
2008-06-18 04:15:00,1.24817,1.24846,1.24791,1.24803,10600000.0
2008-06-18 04:16:00,1.24824,1.24852,1.24805,1.24852,12800000.0
2008-06-18 04:17:00,1.2485,1.2486,1.2485,1.2486,9800000.0
2008-06-18 04:18:00,1.2487,1.2487,1.2486,1.2486,9800000.0
2008-06-18 04:19:00,1.24816,1.24818,1.24792,1.24793,9800000.0
2008-06-18 04:20:00,1.24784,1.24799,1.24784,1.24787,10000000.0
2008-06-18 04:21:00,1.24767,1.2482,1.24767,1.24809,14400000.0
2008-06-18 04:22:00,1.24772,1.24791,1.24772,1.24791,8600000.0
2008-06-18 04:23:00,1.24771,1.24818,1.24759,1.24768,20800000.0
2008-06-18 04:24:00,1.24764,1.24796,1.24729,1.24796,14200000.0
2008-06-18 04:25:00,1.24777,1.24798,1.2476,1.24762,8800000.0
2008-06-18 04:26:00,1.24788,1.24805,1.24757,1.2478,19400000.0
2008-06-18 04:27:00,1.24799,1.24819,1.24769,1.24769,16200000.0
2008-06-18 04:28:00,1.24789,1.24823,1.24782,1.24794,10600000.0
2008-06-18 04:29:00,1.248,1.248,1.24759,1.24798,8400000.0
2008-06-18 04:30:00,1.24816,1.24837,1.24813,1.24813,15400000.0
2008-06-18 04:31:00,1.24812,1.24812,1.24765,1.24794,13800000.0
2008-06-18 04:32:00,1.2485,1.2485,1.2485,1.2485,22200000.0
2008-06-18 04:33:00,1.24807,1.24846,1.24789,1.24812,22200000.0
2008-06-18 04:34:00,1.24794,1.24826,1.24784,1.24823,15000000.0
2008-06-18 04:35:00,1.24813,1.24857,1.24793,1.24807,11200000.0
2008-06-18 04:37:00,1.24809,1.2484,1.24788,1.24818,8800000.0
2008-06-18 04:38:00,1.24778,1.24835,1.24761,1.24765,10400000.0
2008-06-18 04:39:00,1.24818,1.24818,1.24796,1.24796,2600000.0
2008-06-18 04:40:00,1.24822,1.24831,1.24782,1.24821,20000000.0
2008-06-18 04:41:00,1.24801,1.24837,1.24801,1.24812,6600000.0
2008-06-18 04:42:00,1.24842,1.24842,1.24771,1.24796,5200000.0
2008-06-18 04:45:00,1.24789,1.24789,1.24772,1.2478,4200000.0
2008-06-18 04:47:00,1.24779,1.24783,1.24767,1.24767,6200000.0
2008-06-18 04:49:00,1.24814,1.24814,1.24762,1.24769,7200000.0
2008-06-18 04:50:00,1.24789,1.24815,1.24768,1.24802,17400000.0
2008-06-18 04:51:00,1.24758,1.24771,1.24735,1.24747,10600000.0
2008-06-18 04:52:00,1.24765,1.24765,1.24732,1.24732,11000000.0
2008-06-18 04:53:00,1.24756,1.24768,1.24756,1.24768,9200000.0
2008-06-18 04:54:00,1.24769,1.24788,1.24768,1.24775,29800000.0
2008-06-18 04:56:00,1.2483,1.2483,1.2483,1.2483,9400000.0
2008-06-18 04:57:00,1.24781,1.24822,1.2478,1.24795,9400000.0
2008-06-18 04:58:00,1.2482,1.2483,1.2482,1.2483,15800000.0
2008-06-18 04:59:00,1.24779,1.24787,1.24758,1.24786,15800000.0
2008-06-18 05:00:00,1.24768,1.2481,1.24768,1.24796,5200000.0
2008-06-18 05:01:00,1.24781,1.24822,1.24774,1.24801,10800000.0
2008-06-18 05:02:00,1.24787,1.2479,1.24778,1.24778,13800000.0
2008-06-18 05:03:00,1.24776,1.24808,1.24774,1.24774,11200000.0
2008-06-18 05:04:00,1.2481,1.2482,1.2479,1.2482,9000000.0
2008-06-18 05:05:00,1.2479,1.2482,1.2479,1.2482,9000000.0
2008-06-18 05:06:00,1.2481,1.2482,1.2481,1.2482,9000000.0
2008-06-18 05:07:00,1.24787,1.24788,1.24787,1.24788,9000000.0
2008-06-18 05:08:00,1.24817,1.24817,1.24772,1.24779,18800000.0
2008-06-18 05:09:00,1.2478,1.24836,1.24769,1.24836,18000000.0
2008-06-18 05:11:00,1.24828,1.24828,1.24758,1.24792,11800000.0
2008-06-18 05:13:00,1.24803,1.24833,1.24785,1.24785,14400000.0
2008-06-18 05:14:00,1.24815,1.24815,1.24742,1.24804,8800000.0
2008-06-18 05:15:00,1.24801,1.24812,1.24767,1.24791,12200000.0
2008-06-18 05:16:00,1.2482,1.2482,1.2481,1.2482,13200000.0
2008-06-18 05:17:00,1.24786,1.24803,1.24754,1.24773,13200000.0
2008-06-18 05:19:00,1.24785,1.24801,1.24768,1.24801,9400000.0
2008-06-18 05:20:00,1.24795,1.24795,1.24775,1.24775,12600000.0
2008-06-18 05:21:00,1.24753,1.24805,1.24753,1.24766,17400000.0
2008-06-18 05:22:00,1.24769,1.24791,1.24769,1.24781,9200000.0
2008-06-18 05:23:00,1.24785,1.24785,1.24739,1.24753,11600000.0
2008-06-18 05:24:00,1.24743,1.24743,1.24723,1.24723,4200000.0
2008-06-18 05:25:00,1.24706,1.24756,1.24706,1.24756,13200000.0
2008-06-18 05:26:00,1.24798,1.24814,1.24786,1.24814,15800000.0
2008-06-18 05:27:00,1.2482,1.2483,1.2482,1.2482,28200000.0
2008-06-18 05:28:00,1.2479,1.2479,1.24761,1.24771,28200000.0
2008-06-18 05:29:00,1.24772,1.24827,1.24756,1.24827,9800000.0
2008-06-18 05:30:00,1.24812,1.24812,1.24725,1.24745,5800000.0
2008-06-18 05:32:00,1.24765,1.24808,1.2476,1.24776,20000000.0
2008-06-18 05:33:00,1.24765,1.248,1.24742,1.24768,28600000.0
2008-06-18 05:34:00,1.24784,1.24807,1.24754,1.24795,9000000.0
2008-06-18 05:35:00,1.24785,1.24803,1.24782,1.24785,8400000.0
2008-06-18 05:36:00,1.24792,1.24819,1.24754,1.24754,13600000.0
2008-06-18 05:37:00,1.24787,1.24809,1.24769,1.24798,16200000.0
2008-06-18 05:38:00,1.24779,1.24802,1.24744,1.24749,19200000.0
2008-06-18 05:39:00,1.24731,1.24783,1.24716,1.24742,6600000.0
2008-06-18 05:40:00,1.2473,1.24737,1.24705,1.24706,9400000.0
2008-06-18 05:41:00,1.24741,1.24741,1.24698,1.24699,7400000.0
2008-06-18 05:42:00,1.24703,1.24781,1.24703,1.24753,26000000.0
2008-06-18 05:43:00,1.24774,1.24806,1.24751,1.24752,10400000.0
2008-06-18 05:44:00,1.24747,1.24747,1.24736,1.24736,8400000.0
2008-06-18 05:45:00,1.24752,1.2478,1.24752,1.2476,19400000.0
2008-06-18 05:46:00,1.2477,1.24797,1.24758,1.24787,15800000.0
2008-06-18 05:47:00,1.24786,1.24827,1.2478,1.24827,10000000.0
2008-06-18 05:48:00,1.24793,1.24793,1.24723,1.24742,14200000.0
2008-06-18 05:49:00,1.24745,1.24781,1.24745,1.24777,16200000.0
2008-06-18 05:50:00,1.2479,1.2479,1.2479,1.2479,18000000.0
2008-06-18 05:51:00,1.2473,1.24771,1.2473,1.24768,18000000.0
2008-06-18 05:52:00,1.24772,1.248,1.24765,1.24773,21200000.0
2008-06-18 05:53:00,1.2481,1.2481,1.2479,1.2481,11200000.0
2008-06-18 05:54:00,1.24775,1.24775,1.24761,1.24769,11200000.0
2008-06-18 05:56:00,1.2476,1.24805,1.2476,1.24805,2600000.0
2008-06-18 05:59:00,1.24752,1.24789,1.24752,1.24768,11600000.0
2008-06-18 06:00:00,1.24782,1.24788,1.24753,1.24769,10600000.0
2008-06-18 06:01:00,1.24776,1.24776,1.24747,1.24772,7400000.0
2008-06-18 06:02:00,1.24771,1.24771,1.24727,1.24745,15200000.0
2008-06-18 06:03:00,1.24744,1.24783,1.24744,1.24746,10800000.0
2008-06-18 06:05:00,1.24762,1.24762,1.24762,1.24762,2600000.0
2008-06-18 06:06:00,1.24803,1.24803,1.24769,1.24779,3000000.0
2008-06-18 06:07:00,1.24769,1.24808,1.24769,1.24808,5000000.0
2008-06-18 06:08:00,1.2482,1.2484,1.2482,1.2483,10800000.0
2008-06-18 06:09:00,1.24804,1.24821,1.24793,1.24807,10800000.0
2008-06-18 06:10:00,1.24776,1.24807,1.24776,1.24798,6800000.0
2008-06-18 06:11:00,1.24844,1.24844,1.24796,1.24796,3200000.0
2008-06-18 06:12:00,1.2484,1.2484,1.24811,1.24817,14000000.0
2008-06-18 06:13:00,1.24813,1.24848,1.24812,1.24848,7000000.0
2008-06-18 06:14:00,1.24797,1.24819,1.24771,1.24792,27400000.0
2008-06-18 06:15:00,1.24811,1.24828,1.24803,1.24828,10800000.0
2008-06-18 06:16:00,1.2489,1.2489,1.2486,1.2486,6800000.0
2008-06-18 06:17:00,1.24803,1.24852,1.24803,1.24847,6800000.0
2008-06-18 06:18:00,1.24852,1.24862,1.2484,1.24844,12400000.0
2008-06-18 06:19:00,1.24863,1.24876,1.24855,1.24876,4800000.0
2008-06-18 06:20:00,1.24842,1.24862,1.24814,1.24844,15800000.0
2008-06-18 06:21:00,1.24869,1.24869,1.24844,1.24849,3000000.0
2008-06-18 06:23:00,1.2486,1.2488,1.2486,1.2487,9000000.0
2008-06-18 06:24:00,1.2488,1.2488,1.2486,1.2487,9000000.0
2008-06-18 06:25:00,1.2486,1.2487,1.2486,1.2486,9000000.0
2008-06-18 06:26:00,1.24845,1.24866,1.24845,1.24861,9000000.0
2008-06-18 06:27:00,1.24833,1.24863,1.24808,1.24808,14200000.0
2008-06-18 06:28:00,1.24769,1.24812,1.24769,1.2481,6200000.0
2008-06-18 06:29:00,1.2479,1.24859,1.24761,1.24806,17000000.0
2008-06-18 06:30:00,1.2486,1.2486,1.2486,1.2486,9600000.0
2008-06-18 06:31:00,1.2485,1.2486,1.2485,1.2486,9600000.0
2008-06-18 06:32:00,1.2487,1.2487,1.2486,1.2487,9600000.0
2008-06-18 06:33:00,1.24853,1.24862,1.24851,1.24862,9600000.0
2008-06-18 06:34:00,1.24876,1.24876,1.24788,1.24788,7200000.0
2008-06-18 06:35:00,1.24866,1.24904,1.24837,1.24837,13800000.0
2008-06-18 06:36:00,1.24863,1.24863,1.24806,1.24835,12400000.0
2008-06-18 06:37:00,1.24855,1.24896,1.24824,1.24841,21200000.0
2008-06-18 06:38:00,1.24841,1.24869,1.24827,1.24834,11600000.0
2008-06-18 06:40:00,1.2486,1.2488,1.2486,1.2487,16800000.0
2008-06-18 06:41:00,1.24818,1.24873,1.24792,1.24805,16800000.0
2008-06-18 06:42:00,1.24861,1.24874,1.24828,1.24874,15400000.0
2008-06-18 06:43:00,1.24905,1.24905,1.24877,1.24879,18800000.0
2008-06-18 06:44:00,1.24898,1.24898,1.24844,1.24869,10000000.0
2008-06-18 06:45:00,1.24878,1.24891,1.24875,1.24891,7600000.0
2008-06-18 06:46:00,1.24875,1.24896,1.24854,1.24875,9200000.0
2008-06-18 06:47:00,1.24855,1.24855,1.24812,1.24812,17000000.0
2008-06-18 06:48:00,1.24799,1.24827,1.24768,1.2481,13000000.0
2008-06-18 06:49:00,1.24792,1.24824,1.24779,1.2482,12600000.0
2008-06-18 06:50:00,1.24789,1.24796,1.24749,1.2477,9800000.0
2008-06-18 06:51:00,1.24803,1.24803,1.24763,1.24801,23200000.0
2008-06-18 06:52:00,1.24832,1.24832,1.24768,1.24794,4600000.0
2008-06-18 06:53:00,1.24768,1.24768,1.24735,1.24749,10400000.0
2008-06-18 06:54:00,1.24776,1.24791,1.24717,1.24717,8400000.0
2008-06-18 06:55:00,1.24766,1.24786,1.24754,1.24786,4200000.0
2008-06-18 06:56:00,1.2477,1.24784,1.24758,1.24758,12000000.0
2008-06-18 06:57:00,1.24787,1.24787,1.2473,1.24762,5800000.0
2008-06-18 06:58:00,1.24742,1.2479,1.2474,1.24743,19600000.0
2008-06-18 06:59:00,1.24737,1.24763,1.24737,1.24747,15000000.0
2008-06-18 07:00:00,1.24751,1.24751,1.2472,1.24737,17800000.0
2008-06-18 07:01:00,1.24751,1.24751,1.24696,1.24696,16600000.0
2008-06-18 07:02:00,1.24701,1.24745,1.24697,1.24736,17000000.0
2008-06-18 07:03:00,1.24703,1.24722,1.24697,1.24713,11000000.0
2008-06-18 07:04:00,1.24717,1.24746,1.2468,1.247,23600000.0
2008-06-18 07:05:00,1.2472,1.24737,1.24701,1.24718,10800000.0
2008-06-18 07:06:00,1.24701,1.24721,1.24696,1.24721,6800000.0
2008-06-18 07:07:00,1.24698,1.24734,1.24698,1.24717,14400000.0
2008-06-18 07:08:00,1.24687,1.24713,1.24687,1.24695,11600000.0
2008-06-18 07:09:00,1.2467,1.24719,1.24669,1.24696,17400000.0
2008-06-18 07:10:00,1.24699,1.24736,1.24698,1.24729,15600000.0
2008-06-18 07:11:00,1.24701,1.24701,1.24664,1.24694,14000000.0
2008-06-18 07:12:00,1.24714,1.24714,1.24661,1.24672,16200000.0
2008-06-18 07:13:00,1.24681,1.24708,1.24681,1.24693,9600000.0
2008-06-18 07:14:00,1.24707,1.24707,1.24676,1.24676,11000000.0
2008-06-18 07:15:00,1.24675,1.24777,1.24675,1.24777,28200000.0
2008-06-18 07:16:00,1.2471,1.24732,1.24689,1.24702,14800000.0
2008-06-18 07:17:00,1.24717,1.24741,1.24708,1.24728,11400000.0
2008-06-18 07:18:00,1.24726,1.24732,1.2467,1.24722,11600000.0
2008-06-18 07:19:00,1.24701,1.24731,1.24701,1.24709,5600000.0
2008-06-18 07:20:00,1.24712,1.24712,1.24697,1.2471,5800000.0
2008-06-18 07:21:00,1.2475,1.2475,1.2475,1.2475,8600000.0
2008-06-18 07:22:00,1.2474,1.2474,1.24686,1.247,8600000.0
2008-06-18 07:25:00,1.24695,1.24698,1.24675,1.24696,8200000.0
2008-06-18 07:26:00,1.24664,1.24664,1.24651,1.24651,2600000.0
2008-06-18 07:27:00,1.2467,1.24703,1.24654,1.24703,7600000.0
2008-06-18 07:28:00,1.24635,1.2473,1.24635,1.2473,12000000.0
2008-06-18 07:29:00,1.2472,1.24734,1.24687,1.2469,15600000.0
2008-06-18 07:30:00,1.24677,1.24735,1.24654,1.24654,16000000.0
2008-06-18 07:31:00,1.24704,1.24746,1.24688,1.24733,10400000.0
2008-06-18 07:32:00,1.24746,1.24746,1.24721,1.24722,7400000.0
2008-06-18 07:33:00,1.24753,1.24753,1.24705,1.24705,10000000.0
2008-06-18 07:34:00,1.24688,1.24733,1.24688,1.24691,11400000.0
2008-06-18 07:35:00,1.24736,1.24742,1.24696,1.24735,22000000.0
2008-06-18 07:36:00,1.24732,1.24753,1.24719,1.24749,9000000.0
2008-06-18 07:37:00,1.24748,1.24784,1.24746,1.24757,21000000.0
2008-06-18 07:38:00,1.24727,1.24747,1.24672,1.24672,17600000.0
2008-06-18 07:39:00,1.24722,1.2476,1.24713,1.24721,12200000.0
2008-06-18 07:40:00,1.24725,1.24738,1.24692,1.24697,5600000.0
2008-06-18 07:41:00,1.24747,1.24747,1.24682,1.24701,11600000.0
2008-06-18 07:42:00,1.24723,1.24723,1.24687,1.24698,25000000.0
2008-06-18 07:43:00,1.24733,1.24754,1.24689,1.24712,12400000.0
2008-06-18 07:44:00,1.24729,1.2473,1.24716,1.24717,17200000.0
2008-06-18 07:45:00,1.24741,1.2477,1.24741,1.2476,8400000.0
2008-06-18 07:46:00,1.24752,1.24802,1.24741,1.24741,17200000.0
2008-06-18 07:47:00,1.24792,1.24795,1.24746,1.24746,9400000.0
2008-06-18 07:48:00,1.24784,1.24784,1.24754,1.24769,9200000.0
2008-06-18 07:49:00,1.24792,1.24824,1.24792,1.24824,7400000.0
2008-06-18 07:50:00,1.2483,1.2483,1.24788,1.24808,22000000.0
2008-06-18 07:51:00,1.24787,1.24795,1.24775,1.24775,6800000.0
2008-06-18 07:52:00,1.2477,1.2479,1.2477,1.2477,11800000.0
2008-06-18 07:53:00,1.24768,1.24819,1.24763,1.24781,11800000.0
2008-06-18 07:54:00,1.24779,1.24783,1.24729,1.24748,18000000.0
2008-06-18 07:55:00,1.24741,1.24778,1.24723,1.24723,25200000.0
2008-06-18 07:56:00,1.24753,1.24753,1.24698,1.24709,7400000.0
2008-06-18 07:57:00,1.24721,1.24721,1.24672,1.24674,18000000.0
2008-06-18 07:58:00,1.24681,1.24681,1.2465,1.2465,5800000.0
2008-06-18 07:59:00,1.24648,1.24692,1.24635,1.24648,11600000.0
2008-06-18 08:00:00,1.247,1.247,1.2466,1.2466,19600000.0
2008-06-18 08:01:00,1.24659,1.24685,1.24651,1.24654,19600000.0
2008-06-18 08:02:00,1.247,1.2471,1.2469,1.247,19600000.0
2008-06-18 08:03:00,1.24678,1.24712,1.24678,1.24712,19600000.0
2008-06-18 08:04:00,1.24711,1.2473,1.24676,1.24719,12000000.0
2008-06-18 08:05:00,1.2472,1.24759,1.247,1.24759,19600000.0
2008-06-18 08:06:00,1.2473,1.2473,1.24663,1.24694,14200000.0
2008-06-18 08:07:00,1.24708,1.24739,1.24704,1.24704,6800000.0
2008-06-18 08:08:00,1.24715,1.24736,1.24693,1.24732,16400000.0
2008-06-18 08:09:00,1.2473,1.2475,1.2473,1.2475,8800000.0
2008-06-18 08:10:00,1.2473,1.2475,1.2472,1.2472,8800000.0
2008-06-18 08:11:00,1.2473,1.2475,1.2473,1.2473,8800000.0
2008-06-18 08:12:00,1.24728,1.24775,1.24728,1.24768,8800000.0
2008-06-18 08:13:00,1.2473,1.24774,1.2473,1.2474,15400000.0
2008-06-18 08:14:00,1.24699,1.24709,1.24699,1.24709,20200000.0
2008-06-18 08:15:00,1.24702,1.24742,1.24694,1.24708,24600000.0
2008-06-18 08:16:00,1.24695,1.24695,1.24642,1.24642,10000000.0
2008-06-18 08:17:00,1.24699,1.24699,1.24647,1.2468,9400000.0
2008-06-18 08:18:00,1.24674,1.24718,1.24646,1.24677,14600000.0
2008-06-18 08:19:00,1.2468,1.24682,1.2467,1.24677,12200000.0
2008-06-18 08:20:00,1.24689,1.24711,1.24658,1.24666,12400000.0
2008-06-18 08:21:00,1.24668,1.24734,1.24648,1.24734,32000000.0
2008-06-18 08:22:00,1.2471,1.24743,1.24679,1.24699,21400000.0
2008-06-18 08:23:00,1.24665,1.24682,1.24618,1.24631,10400000.0
2008-06-18 08:24:00,1.2467,1.24691,1.24652,1.24675,7400000.0
2008-06-18 08:25:00,1.24677,1.24677,1.24635,1.24661,9400000.0
2008-06-18 08:26:00,1.24674,1.24674,1.24598,1.24644,15800000.0
2008-06-18 08:27:00,1.24644,1.24672,1.24633,1.24647,18600000.0
2008-06-18 08:28:00,1.24654,1.24668,1.24654,1.24668,4000000.0
2008-06-18 08:29:00,1.24625,1.24674,1.24616,1.24622,15000000.0
2008-06-18 08:30:00,1.24631,1.24651,1.24619,1.24629,12000000.0
2008-06-18 08:31:00,1.24594,1.24614,1.24594,1.24601,15000000.0
2008-06-18 08:32:00,1.24587,1.24598,1.24556,1.24575,16000000.0
2008-06-18 08:33:00,1.24562,1.24576,1.24539,1.24561,10400000.0
2008-06-18 08:34:00,1.24581,1.24589,1.24561,1.24578,24600000.0
2008-06-18 08:35:00,1.24592,1.24617,1.24562,1.24577,13200000.0
2008-06-18 08:36:00,1.24587,1.2461,1.24571,1.24571,18200000.0
2008-06-18 08:37:00,1.24562,1.24579,1.24554,1.24556,6800000.0
2008-06-18 08:38:00,1.24528,1.24537,1.24508,1.24528,11200000.0
2008-06-18 08:39:00,1.24522,1.24523,1.24492,1.24503,6200000.0
2008-06-18 08:40:00,1.24522,1.24538,1.24501,1.2452,9000000.0
2008-06-18 08:41:00,1.24527,1.24527,1.24448,1.24495,7800000.0
2008-06-18 08:42:00,1.24505,1.24543,1.24493,1.24504,18000000.0
2008-06-18 08:43:00,1.24488,1.24547,1.24488,1.24547,17000000.0
2008-06-18 08:44:00,1.24511,1.24537,1.24482,1.24482,9600000.0
2008-06-18 08:45:00,1.245,1.24535,1.245,1.24508,15600000.0
2008-06-18 08:46:00,1.24494,1.24513,1.24494,1.24499,9400000.0
2008-06-18 08:47:00,1.24498,1.24533,1.2448,1.24509,13600000.0
2008-06-18 08:48:00,1.24491,1.24511,1.24468,1.24468,16800000.0
2008-06-18 08:49:00,1.245,1.24516,1.2447,1.24516,10400000.0
2008-06-18 08:50:00,1.24524,1.24544,1.24502,1.24502,14000000.0
2008-06-18 08:51:00,1.24526,1.2458,1.24526,1.2458,6000000.0
2008-06-18 08:52:00,1.24547,1.24598,1.24535,1.24535,10000000.0
2008-06-18 08:53:00,1.2458,1.24588,1.2458,1.24588,12800000.0
2008-06-18 08:54:00,1.246,1.246,1.24543,1.24555,10400000.0
2008-06-18 08:55:00,1.24555,1.24603,1.24533,1.24538,29200000.0
2008-06-18 08:56:00,1.24504,1.2456,1.24504,1.24551,23200000.0
2008-06-18 08:57:00,1.24587,1.24627,1.24587,1.24608,19200000.0
2008-06-18 08:58:00,1.24609,1.24633,1.24601,1.24601,10400000.0
2008-06-18 08:59:00,1.24587,1.24622,1.24576,1.24596,16400000.0
2008-06-18 09:00:00,1.24587,1.24631,1.24554,1.24586,15400000.0
2008-06-18 09:01:00,1.24555,1.24593,1.24548,1.24593,11600000.0
2008-06-18 09:02:00,1.2456,1.24597,1.24552,1.24552,14200000.0
2008-06-18 09:03:00,1.24556,1.24606,1.24536,1.24561,20800000.0
2008-06-18 09:04:00,1.24587,1.2459,1.2453,1.2453,13400000.0
2008-06-18 09:05:00,1.24556,1.2464,1.24556,1.24566,20200000.0
2008-06-18 09:06:00,1.24543,1.24616,1.24529,1.24616,20200000.0
2008-06-18 09:07:00,1.2459,1.24602,1.24555,1.24583,14000000.0
2008-06-18 09:08:00,1.24583,1.24583,1.24547,1.24564,21400000.0
2008-06-18 09:09:00,1.24582,1.24582,1.24544,1.24544,7200000.0
2008-06-18 09:10:00,1.24579,1.24595,1.24569,1.24595,22600000.0
2008-06-18 09:11:00,1.24591,1.24623,1.24545,1.24623,22600000.0
2008-06-18 09:12:00,1.24635,1.24649,1.24568,1.24609,20400000.0
2008-06-18 09:13:00,1.24525,1.24587,1.24525,1.24537,11200000.0
2008-06-18 09:14:00,1.24566,1.24617,1.24566,1.24617,10000000.0
2008-06-18 09:15:00,1.24634,1.24634,1.24586,1.24616,20200000.0
2008-06-18 09:16:00,1.24602,1.24635,1.24599,1.24635,10000000.0
2008-06-18 09:17:00,1.24599,1.24637,1.24586,1.24586,11200000.0
2008-06-18 09:18:00,1.24602,1.24617,1.24597,1.24597,13200000.0
2008-06-18 09:19:00,1.24613,1.2463,1.24579,1.2463,8800000.0
2008-06-18 09:20:00,1.24606,1.24654,1.24604,1.24638,12200000.0
2008-06-18 09:21:00,1.24649,1.24649,1.24595,1.24615,17300000.0
2008-06-18 09:22:00,1.24632,1.24693,1.24607,1.24626,18600000.0
2008-06-18 09:23:00,1.24643,1.24669,1.24642,1.24642,8400000.0
2008-06-18 09:24:00,1.24654,1.24654,1.24651,1.24651,2600000.0
2008-06-18 09:25:00,1.24615,1.24649,1.24613,1.24628,26000000.0
2008-06-18 09:26:00,1.2461,1.24636,1.24583,1.24583,16600000.0
2008-06-18 09:27:00,1.24619,1.24632,1.24604,1.24623,16000000.0
2008-06-18 09:28:00,1.24632,1.2466,1.24617,1.24638,12600000.0
2008-06-18 09:29:00,1.24608,1.24638,1.24604,1.24638,25200000.0
2008-06-18 09:30:00,1.24649,1.24649,1.24615,1.24626,8000000.0
2008-06-18 09:31:00,1.24649,1.24649,1.24615,1.24615,15400000.0
2008-06-18 09:32:00,1.24672,1.24672,1.24584,1.24589,22200000.0
2008-06-18 09:33:00,1.24595,1.2462,1.24558,1.24558,17000000.0
2008-06-18 09:34:00,1.24545,1.2461,1.24545,1.24591,27300000.0
2008-06-18 09:35:00,1.24608,1.24626,1.2459,1.24604,11400000.0
2008-06-18 09:36:00,1.24568,1.24588,1.24546,1.24546,19200000.0
2008-06-18 09:37:00,1.24576,1.24576,1.24535,1.24535,7000000.0
2008-06-18 09:38:00,1.24569,1.2459,1.24533,1.24585,25800000.0
2008-06-18 09:39:00,1.24589,1.24589,1.24533,1.24549,11400000.0
2008-06-18 09:40:00,1.24514,1.24566,1.24514,1.24522,14000000.0
2008-06-18 09:41:00,1.2455,1.2455,1.24473,1.24517,12200000.0
2008-06-18 09:42:00,1.24574,1.24574,1.24531,1.24539,7800000.0
2008-06-18 09:43:00,1.24504,1.24523,1.24462,1.24462,27600000.0
2008-06-18 09:44:00,1.24484,1.24516,1.24479,1.24516,12600000.0
2008-06-18 09:45:00,1.24511,1.24557,1.24486,1.24486,17000000.0
2008-06-18 09:46:00,1.24538,1.24604,1.24533,1.24545,11000000.0
2008-06-18 09:47:00,1.24592,1.2461,1.24592,1.2461,3200000.0
2008-06-18 09:48:00,1.24619,1.24645,1.24546,1.24546,28400000.0
2008-06-18 09:49:00,1.24585,1.24585,1.24533,1.24558,12200000.0
2008-06-18 09:50:00,1.24581,1.24617,1.24529,1.24576,10400000.0
2008-06-18 09:51:00,1.24568,1.24605,1.24568,1.24578,12600000.0
2008-06-18 09:52:00,1.24576,1.24637,1.24576,1.24581,16000000.0
2008-06-18 09:53:00,1.24605,1.2463,1.24592,1.2463,19600000.0
2008-06-18 09:54:00,1.24591,1.24629,1.24587,1.24629,20200000.0
2008-06-18 09:55:00,1.24604,1.24628,1.24603,1.24611,7800000.0
2008-06-18 09:56:00,1.24656,1.24722,1.24641,1.24644,13800000.0
2008-06-18 09:57:00,1.24613,1.24659,1.24587,1.24587,12800000.0
2008-06-18 09:58:00,1.24588,1.24595,1.24526,1.24555,19800000.0
2008-06-18 09:59:00,1.24568,1.24568,1.24531,1.24562,18800000.0
2008-06-18 10:00:00,1.24545,1.24594,1.24532,1.24594,15000000.0
2008-06-18 10:01:00,1.24569,1.24572,1.24549,1.24566,7400000.0
2008-06-18 10:02:00,1.24596,1.24616,1.24532,1.24616,16800000.0
2008-06-18 10:03:00,1.2458,1.2458,1.2458,1.2458,15200000.0
2008-06-18 10:04:00,1.24576,1.24586,1.24533,1.24586,15200000.0
2008-06-18 10:05:00,1.2461,1.2461,1.24555,1.24555,9600000.0
2008-06-18 10:07:00,1.24531,1.24582,1.24531,1.24579,19000000.0
2008-06-18 10:08:00,1.24581,1.2465,1.24579,1.24579,10600000.0
2008-06-18 10:09:00,1.24604,1.24652,1.24604,1.2462,20000000.0
2008-06-18 10:10:00,1.24641,1.24641,1.24585,1.24585,16800000.0
2008-06-18 10:11:00,1.24646,1.24658,1.24622,1.24638,20800000.0
2008-06-18 10:12:00,1.24664,1.24671,1.24629,1.24632,8800000.0
2008-06-18 10:13:00,1.24635,1.24655,1.24597,1.24641,14400000.0
2008-06-18 10:14:00,1.24615,1.24645,1.24586,1.24586,18600000.0
2008-06-18 10:15:00,1.24652,1.24663,1.24615,1.24656,19200000.0
2008-06-18 10:16:00,1.2466,1.2466,1.2463,1.2465,6200000.0
2008-06-18 10:17:00,1.24621,1.24643,1.24592,1.24592,6200000.0
2008-06-18 10:18:00,1.24613,1.24637,1.24613,1.24634,14800000.0
2008-06-18 10:19:00,1.24662,1.24707,1.2466,1.24667,11600000.0
2008-06-18 10:20:00,1.24671,1.24671,1.24607,1.24608,25000000.0
2008-06-18 10:21:00,1.24626,1.24704,1.24624,1.24624,14600000.0
2008-06-18 10:22:00,1.24631,1.24648,1.24624,1.24648,18200000.0
2008-06-18 10:23:00,1.24583,1.24639,1.24583,1.2461,14300000.0
2008-06-18 10:24:00,1.2457,1.24584,1.24535,1.24553,20800000.0
2008-06-18 10:25:00,1.246,1.246,1.246,1.246,15400000.0
2008-06-18 10:26:00,1.24571,1.24606,1.2457,1.24579,15400000.0
2008-06-18 10:27:00,1.24542,1.24661,1.24542,1.24613,20000000.0
2008-06-18 10:28:00,1.247,1.247,1.2468,1.2469,15800000.0
2008-06-18 10:29:00,1.24645,1.24705,1.24635,1.24705,15800000.0
2008-06-18 10:30:00,1.24664,1.24664,1.24638,1.2466,6200000.0
2008-06-18 10:31:00,1.24641,1.24669,1.24641,1.24641,17200000.0
2008-06-18 10:32:00,1.2465,1.2467,1.2465,1.2467,26600000.0
2008-06-18 10:33:00,1.24609,1.24684,1.24609,1.24618,26600000.0
2008-06-18 10:34:00,1.24565,1.24634,1.24565,1.24594,17600000.0
2008-06-18 10:35:00,1.2465,1.2466,1.2464,1.2464,8800000.0
2008-06-18 10:36:00,1.24594,1.24618,1.24563,1.24563,8800000.0
2008-06-18 10:37:00,1.24611,1.24639,1.2458,1.24639,43600000.0
2008-06-18 10:38:00,1.24646,1.24658,1.24638,1.24658,9400000.0
2008-06-18 10:39:00,1.24651,1.24681,1.24627,1.24649,26000000.0
2008-06-18 10:40:00,1.2468,1.24714,1.24655,1.24655,6800000.0
2008-06-18 10:41:00,1.24648,1.24648,1.24598,1.24627,22000000.0
2008-06-18 10:42:00,1.24586,1.24602,1.24577,1.24578,7400000.0
2008-06-18 10:43:00,1.24588,1.24588,1.24546,1.24567,15200000.0
2008-06-18 10:44:00,1.2462,1.2462,1.2462,1.2462,5800000.0
2008-06-18 10:45:00,1.24587,1.24593,1.2455,1.24593,5800000.0
2008-06-18 10:46:00,1.2456,1.24598,1.24558,1.24598,10600000.0
2008-06-18 10:47:00,1.24577,1.24605,1.2453,1.24552,10000000.0
2008-06-18 10:48:00,1.24641,1.24641,1.24581,1.24623,14000000.0
2008-06-18 10:49:00,1.24594,1.24594,1.24551,1.24555,16400000.0
2008-06-18 10:50:00,1.24563,1.24593,1.24542,1.24556,14000000.0
2008-06-18 10:51:00,1.24532,1.24566,1.24532,1.24566,10600000.0
2008-06-18 10:52:00,1.24599,1.24621,1.24563,1.24578,16200000.0
2008-06-18 10:53:00,1.2456,1.2459,1.2456,1.24564,11600000.0
2008-06-18 10:54:00,1.24582,1.24612,1.24543,1.24543,21800000.0
2008-06-18 10:55:00,1.24599,1.24599,1.24544,1.24553,17000000.0
2008-06-18 10:56:00,1.24556,1.24564,1.24553,1.2456,9400000.0
2008-06-18 10:57:00,1.24533,1.2458,1.24533,1.24556,21000000.0
2008-06-18 10:58:00,1.24601,1.24626,1.2455,1.24602,13000000.0
2008-06-18 10:59:00,1.24641,1.24685,1.24613,1.24615,16200000.0
2008-06-18 11:00:00,1.24645,1.24654,1.24615,1.24654,19600000.0
2008-06-18 11:01:00,1.246,1.24646,1.24595,1.24646,17000000.0
2008-06-18 11:02:00,1.24656,1.24673,1.24617,1.24617,23400000.0
2008-06-18 11:03:00,1.2462,1.24651,1.24602,1.24634,11600000.0
2008-06-18 11:04:00,1.24628,1.24643,1.24592,1.2461,17200000.0
2008-06-18 11:05:00,1.24618,1.24618,1.24569,1.24589,26400000.0
2008-06-18 11:06:00,1.24581,1.24646,1.24581,1.24591,18200000.0
2008-06-18 11:07:00,1.24611,1.24643,1.24529,1.2457,18200000.0
2008-06-18 11:08:00,1.24589,1.24601,1.24583,1.24591,12600000.0
2008-06-18 11:09:00,1.24579,1.24616,1.24574,1.24616,26800000.0
2008-06-18 11:10:00,1.24588,1.2461,1.24588,1.2461,7400000.0
2008-06-18 11:11:00,1.24597,1.24676,1.24597,1.2461,7200000.0
2008-06-18 11:12:00,1.24602,1.24615,1.2459,1.2459,33200000.0
2008-06-18 11:13:00,1.24603,1.24608,1.24572,1.2459,7600000.0
2008-06-18 11:14:00,1.24625,1.2464,1.24609,1.24618,13400000.0
2008-06-18 11:15:00,1.2462,1.2462,1.24555,1.24592,24000000.0
2008-06-18 11:16:00,1.24561,1.24596,1.24539,1.24581,18200000.0
2008-06-18 11:17:00,1.24598,1.24599,1.24575,1.24577,15400000.0
2008-06-18 11:18:00,1.24565,1.24584,1.24542,1.24584,14000000.0
2008-06-18 11:19:00,1.24613,1.24617,1.24539,1.24573,8800000.0
2008-06-18 11:20:00,1.24558,1.24566,1.2455,1.24554,17400000.0
2008-06-18 11:21:00,1.24575,1.24599,1.24555,1.24559,14800000.0
2008-06-18 11:22:00,1.24545,1.24598,1.24526,1.24526,29200000.0
2008-06-18 11:23:00,1.24525,1.24583,1.24525,1.24583,13200000.0
2008-06-18 11:24:00,1.24556,1.24607,1.24556,1.24607,11000000.0
2008-06-18 11:25:00,1.24622,1.24622,1.24546,1.246,24300000.0
2008-06-18 11:26:00,1.24598,1.24609,1.24565,1.24609,14600000.0
2008-06-18 11:27:00,1.2457,1.24575,1.24551,1.24575,12800000.0
2008-06-18 11:28:00,1.24574,1.24576,1.24514,1.24514,9400000.0
2008-06-18 11:29:00,1.24549,1.24606,1.24549,1.24575,9800000.0
2008-06-18 11:30:00,1.24539,1.24589,1.24539,1.24582,11600000.0
2008-06-18 11:31:00,1.2457,1.24572,1.2453,1.2453,5600000.0
2008-06-18 11:32:00,1.24566,1.24579,1.24552,1.24562,9800000.0
2008-06-18 11:33:00,1.24574,1.24599,1.24574,1.24599,10600000.0
2008-06-18 11:34:00,1.24626,1.24698,1.24626,1.24663,19200000.0
2008-06-18 11:35:00,1.24683,1.24683,1.24618,1.24618,9000000.0
2008-06-18 11:36:00,1.2464,1.24655,1.24629,1.24655,15600000.0
2008-06-18 11:37:00,1.24612,1.2463,1.24566,1.24621,10600000.0
2008-06-18 11:38:00,1.24586,1.24622,1.24586,1.24622,9400000.0
2008-06-18 11:39:00,1.24573,1.24591,1.24571,1.24571,11000000.0
2008-06-18 11:40:00,1.24549,1.2459,1.24549,1.2459,11000000.0
2008-06-18 11:41:00,1.24596,1.24636,1.24596,1.24617,18800000.0
2008-06-18 11:42:00,1.24583,1.24611,1.24574,1.24611,15400000.0
2008-06-18 11:43:00,1.24567,1.24615,1.24567,1.24587,11400000.0
2008-06-18 11:44:00,1.246,1.246,1.24578,1.24589,20800000.0
2008-06-18 11:45:00,1.24583,1.24604,1.24564,1.24604,22400000.0
2008-06-18 11:46:00,1.24571,1.24588,1.24555,1.24555,15200000.0
2008-06-18 11:47:00,1.24625,1.24649,1.24563,1.24649,17400000.0
2008-06-18 11:48:00,1.2463,1.2463,1.24593,1.24612,13800000.0
2008-06-18 11:49:00,1.2464,1.2466,1.2464,1.2465,16800000.0
2008-06-18 11:50:00,1.24622,1.24647,1.24599,1.2461,16800000.0
2008-06-18 11:51:00,1.24601,1.24627,1.24582,1.24621,16000000.0
2008-06-18 11:52:00,1.24579,1.24609,1.24563,1.24609,16600000.0
2008-06-18 11:53:00,1.24562,1.24617,1.24562,1.24577,15800000.0
2008-06-18 11:54:00,1.246,1.2462,1.24587,1.24611,7800000.0
2008-06-18 11:55:00,1.24592,1.24635,1.24583,1.24635,6400000.0
2008-06-18 11:56:00,1.24602,1.24637,1.24599,1.24618,14800000.0
2008-06-18 11:57:00,1.24634,1.24634,1.24566,1.24566,7800000.0
2008-06-18 11:58:00,1.24583,1.24617,1.24583,1.24591,20000000.0
2008-06-18 11:59:00,1.24607,1.24624,1.24591,1.24613,10800000.0
2008-06-18 12:00:00,1.24599,1.24599,1.24577,1.24577,11800000.0
2008-06-18 12:01:00,1.24614,1.24615,1.24596,1.24609,12200000.0
2008-06-18 12:02:00,1.24591,1.24602,1.24576,1.24576,17400000.0
2008-06-18 12:03:00,1.24589,1.24601,1.24545,1.24565,9800000.0
2008-06-18 12:04:00,1.24552,1.24597,1.24552,1.24594,12600000.0
2008-06-18 12:05:00,1.24557,1.24597,1.24553,1.24597,20000000.0
2008-06-18 12:06:00,1.24589,1.24612,1.24574,1.24598,17800000.0
2008-06-18 12:07:00,1.24589,1.24607,1.24585,1.24607,12600000.0
2008-06-18 12:08:00,1.24611,1.2464,1.24605,1.2464,25000000.0
2008-06-18 12:09:00,1.24601,1.24654,1.24601,1.24645,17800000.0
2008-06-18 12:10:00,1.24684,1.24692,1.24652,1.24692,33800000.0
2008-06-18 12:11:00,1.24659,1.24696,1.24659,1.2466,11400000.0
2008-06-18 12:12:00,1.24599,1.24671,1.24599,1.24656,13200000.0
2008-06-18 12:13:00,1.24653,1.24678,1.24644,1.2467,9600000.0
2008-06-18 12:14:00,1.24704,1.24704,1.24639,1.24666,11600000.0
2008-06-18 12:15:00,1.24688,1.24732,1.24685,1.24729,16800000.0
2008-06-18 12:16:00,1.24693,1.24699,1.24682,1.24682,4200000.0
2008-06-18 12:17:00,1.2469,1.2469,1.2466,1.24679,9800000.0
2008-06-18 12:18:00,1.24681,1.24684,1.24667,1.24678,11400000.0
2008-06-18 12:19:00,1.2468,1.2468,1.24642,1.24651,36400000.0
2008-06-18 12:20:00,1.24667,1.24677,1.2466,1.2466,3000000.0
2008-06-18 12:21:00,1.24615,1.24684,1.24615,1.24671,17600000.0
2008-06-18 12:22:00,1.24642,1.24693,1.2464,1.24687,103200000.0
2008-06-18 12:23:00,1.24636,1.24651,1.24625,1.24641,12400000.0
2008-06-18 12:24:00,1.24641,1.24647,1.24613,1.24647,18600000.0
2008-06-18 12:25:00,1.2464,1.24669,1.24604,1.2462,146400000.0
2008-06-18 12:26:00,1.24642,1.24682,1.2464,1.24682,10400000.0
2008-06-18 12:27:00,1.24676,1.24707,1.24671,1.24673,20200000.0
2008-06-18 12:28:00,1.24646,1.24674,1.24625,1.24632,14800000.0
2008-06-18 12:29:00,1.24605,1.24627,1.24605,1.24607,12800000.0
2008-06-18 12:30:00,1.2465,1.2466,1.2464,1.2466,89800000.0
2008-06-18 12:31:00,1.2464,1.24647,1.24604,1.24637,89800000.0
2008-06-18 12:32:00,1.24629,1.24633,1.2458,1.24611,95200000.0
2008-06-18 12:33:00,1.2467,1.2467,1.2466,1.2466,82000000.0
2008-06-18 12:34:00,1.24645,1.24665,1.24633,1.24654,82000000.0
2008-06-18 12:35:00,1.2466,1.2466,1.2464,1.2464,43200000.0
2008-06-18 12:36:00,1.24605,1.24623,1.24602,1.24609,43200000.0
2008-06-18 12:37:00,1.24618,1.24642,1.24617,1.24628,18200000.0
2008-06-18 12:38:00,1.24619,1.24645,1.24596,1.24596,7600000.0
2008-06-18 12:39:00,1.24604,1.24607,1.24604,1.24607,6800000.0
2008-06-18 12:40:00,1.24614,1.24648,1.24602,1.24612,15600000.0
2008-06-18 12:41:00,1.24596,1.24629,1.24564,1.24564,20000000.0
2008-06-18 12:42:00,1.24608,1.24668,1.246,1.246,50800000.0
2008-06-18 12:43:00,1.24607,1.2463,1.24598,1.24598,25600000.0
2008-06-18 12:44:00,1.24608,1.24641,1.24604,1.24606,37200000.0
2008-06-18 12:45:00,1.24602,1.24634,1.24591,1.24595,40400000.0
2008-06-18 12:46:00,1.24614,1.24631,1.24605,1.24605,31400000.0
2008-06-18 12:47:00,1.24634,1.24669,1.24624,1.24667,14000000.0
2008-06-18 12:48:00,1.24653,1.24653,1.2462,1.2462,3200000.0
2008-06-18 12:49:00,1.24597,1.24603,1.24586,1.24596,27000000.0
2008-06-18 12:50:00,1.24582,1.24623,1.24582,1.2461,14000000.0
2008-06-18 12:51:00,1.24624,1.2468,1.24624,1.24645,22800000.0
2008-06-18 12:52:00,1.24628,1.24635,1.24607,1.24615,77800000.0
2008-06-18 12:53:00,1.2467,1.2467,1.2467,1.2467,11800000.0
2008-06-18 12:54:00,1.24611,1.24646,1.24591,1.2462,11800000.0
2008-06-18 12:55:00,1.24629,1.2464,1.24625,1.24638,54800000.0
2008-06-18 12:56:00,1.24647,1.24663,1.24608,1.24651,21000000.0
2008-06-18 12:57:00,1.24659,1.24688,1.24659,1.24688,29800000.0
2008-06-18 12:58:00,1.24674,1.24695,1.24673,1.24682,21600000.0
2008-06-18 12:59:00,1.24657,1.24685,1.24629,1.24648,16400000.0
2008-06-18 13:00:00,1.24682,1.24692,1.24676,1.2468,16400000.0
2008-06-18 13:01:00,1.2471,1.2471,1.247,1.2471,137800000.0
2008-06-18 13:02:00,1.24674,1.24681,1.24616,1.24616,137800000.0
2008-06-18 13:03:00,1.2466,1.2466,1.2466,1.2466,8000000.0
2008-06-18 13:04:00,1.2465,1.2466,1.2464,1.2465,8000000.0
2008-06-18 13:05:00,1.24605,1.2463,1.24605,1.24608,8000000.0
2008-06-18 13:06:00,1.24626,1.24626,1.24589,1.24589,58000000.0
2008-06-18 13:07:00,1.24627,1.24647,1.24597,1.24647,10800000.0
2008-06-18 13:08:00,1.24598,1.24637,1.2458,1.24588,56200000.0
2008-06-18 13:09:00,1.2458,1.24612,1.24562,1.24578,67000000.0
2008-06-18 13:10:00,1.2458,1.24612,1.2458,1.24612,34400000.0
2008-06-18 13:11:00,1.24628,1.24676,1.24621,1.24622,21400000.0
2008-06-18 13:12:00,1.24576,1.24577,1.24564,1.24564,42600000.0
2008-06-18 13:13:00,1.24572,1.24598,1.24556,1.24587,9600000.0
2008-06-18 13:14:00,1.24559,1.24581,1.24555,1.24555,8200000.0
2008-06-18 13:15:00,1.2457,1.24607,1.24562,1.24594,25400000.0
2008-06-18 13:16:00,1.24601,1.24647,1.24601,1.2461,11600000.0
2008-06-18 13:17:00,1.24635,1.2464,1.24622,1.24627,9200000.0
2008-06-18 13:18:00,1.24637,1.24637,1.24593,1.24627,19600000.0
2008-06-18 13:19:00,1.24626,1.24647,1.24595,1.24615,10600000.0
2008-06-18 13:20:00,1.24605,1.2463,1.24588,1.24598,21200000.0
2008-06-18 13:21:00,1.24591,1.24633,1.24591,1.24617,10400000.0
2008-06-18 13:22:00,1.24619,1.24682,1.24605,1.24613,30200000.0
2008-06-18 13:23:00,1.24617,1.24642,1.24593,1.24642,12000000.0
2008-06-18 13:24:00,1.24615,1.24636,1.24608,1.24628,20400000.0
2008-06-18 13:26:00,1.24627,1.24637,1.24598,1.24621,11000000.0
2008-06-18 13:27:00,1.24589,1.24624,1.24586,1.24624,7400000.0
2008-06-18 13:28:00,1.24599,1.24621,1.24599,1.24616,68000000.0
2008-06-18 13:29:00,1.24666,1.24666,1.24613,1.2462,16600000.0
2008-06-18 13:30:00,1.24605,1.24648,1.24604,1.24646,12200000.0
2008-06-18 13:31:00,1.24636,1.24727,1.24636,1.2466,10400000.0
2008-06-18 13:32:00,1.24652,1.24652,1.24593,1.24607,39000000.0
2008-06-18 13:33:00,1.24618,1.24642,1.246,1.24635,59500000.0
2008-06-18 13:34:00,1.24616,1.24616,1.24587,1.24607,6400000.0
2008-06-18 13:35:00,1.24576,1.24621,1.24576,1.24598,11400000.0
2008-06-18 13:36:00,1.24582,1.24624,1.24574,1.2459,15800000.0
2008-06-18 13:37:00,1.24589,1.24606,1.2457,1.24606,18000000.0
2008-06-18 13:38:00,1.24595,1.24623,1.24574,1.24597,13200000.0
2008-06-18 13:39:00,1.24608,1.24632,1.24604,1.24604,7400000.0
2008-06-18 13:40:00,1.24628,1.24635,1.24584,1.24617,12000000.0
2008-06-18 13:41:00,1.24641,1.24672,1.24599,1.24599,11800000.0
2008-06-18 13:42:00,1.24624,1.24629,1.24617,1.24627,12800000.0
2008-06-18 13:43:00,1.24639,1.24639,1.24635,1.24635,6200000.0
2008-06-18 13:44:00,1.24611,1.24669,1.24611,1.24669,25200000.0
2008-06-18 13:45:00,1.24648,1.24674,1.24634,1.24674,17200000.0
2008-06-18 13:46:00,1.24649,1.24676,1.24649,1.24676,35200000.0
2008-06-18 13:47:00,1.24726,1.24752,1.24707,1.2471,11600000.0
2008-06-18 13:48:00,1.24741,1.24761,1.24714,1.24714,12800000.0
2008-06-18 13:49:00,1.24696,1.24713,1.24675,1.24698,8200000.0
2008-06-18 13:50:00,1.24742,1.24742,1.247,1.24707,7400000.0
2008-06-18 13:51:00,1.24683,1.24683,1.24646,1.24646,5800000.0
2008-06-18 13:52:00,1.24631,1.24666,1.24631,1.24642,8400000.0
2008-06-18 13:53:00,1.2467,1.2469,1.2466,1.2467,20200000.0
2008-06-18 13:54:00,1.24653,1.24661,1.24633,1.2465,20200000.0
2008-06-18 13:55:00,1.2462,1.24688,1.2462,1.24659,29400000.0
2008-06-18 13:56:00,1.24625,1.24675,1.24597,1.24618,17800000.0
2008-06-18 13:57:00,1.2464,1.24657,1.24612,1.24647,17000000.0
2008-06-18 13:58:00,1.24684,1.24684,1.24633,1.24645,82200000.0
2008-06-18 13:59:00,1.24648,1.24675,1.24635,1.24653,70800000.0
2008-06-18 14:00:00,1.2468,1.2468,1.2464,1.2468,13200000.0
2008-06-18 14:01:00,1.24634,1.24705,1.24616,1.24651,13200000.0
2008-06-18 14:02:00,1.24655,1.24691,1.24617,1.24617,8400000.0
2008-06-18 14:03:00,1.24675,1.24675,1.24641,1.24666,17000000.0
2008-06-18 14:04:00,1.24628,1.24668,1.24599,1.24599,16800000.0
2008-06-18 14:05:00,1.24636,1.24636,1.24622,1.24625,13000000.0
2008-06-18 14:06:00,1.24634,1.24674,1.24612,1.24674,22200000.0
2008-06-18 14:07:00,1.24686,1.24686,1.24641,1.24641,14400000.0
2008-06-18 14:08:00,1.24632,1.24654,1.24629,1.24644,20800000.0
2008-06-18 14:09:00,1.24644,1.24668,1.24606,1.24661,8800000.0
2008-06-18 14:10:00,1.24624,1.24643,1.24624,1.2464,14000000.0
2008-06-18 14:11:00,1.24635,1.24693,1.24619,1.24641,16600000.0
2008-06-18 14:12:00,1.24622,1.24625,1.24617,1.24623,5600000.0
2008-06-18 14:13:00,1.2463,1.2465,1.2463,1.2463,8800000.0
2008-06-18 14:14:00,1.246,1.24624,1.246,1.24615,8800000.0
2008-06-18 14:15:00,1.2465,1.2465,1.2464,1.2464,12700000.0
2008-06-18 14:16:00,1.24616,1.24664,1.24612,1.24625,12700000.0
2008-06-18 14:18:00,1.24608,1.2467,1.24608,1.2464,19200000.0
2008-06-18 14:19:00,1.24653,1.24682,1.24638,1.24682,41600000.0
2008-06-18 14:20:00,1.24665,1.24676,1.24637,1.24664,40400000.0
2008-06-18 14:21:00,1.2468,1.247,1.2467,1.2469,16800000.0
2008-06-18 14:22:00,1.2468,1.247,1.2467,1.2469,16800000.0
2008-06-18 14:23:00,1.2468,1.247,1.2466,1.2468,16800000.0
2008-06-18 14:24:00,1.24676,1.24676,1.24615,1.24636,16800000.0
2008-06-18 14:25:00,1.24664,1.24759,1.24664,1.24708,17200000.0
2008-06-18 14:26:00,1.24718,1.2475,1.24697,1.24697,11600000.0
2008-06-18 14:27:00,1.24731,1.24731,1.24675,1.24705,18000000.0
2008-06-18 14:28:00,1.24709,1.24727,1.2469,1.24722,13200000.0
2008-06-18 14:29:00,1.24672,1.24672,1.24653,1.24653,37700000.0
2008-06-18 14:30:00,1.24656,1.24658,1.24644,1.24648,30800000.0
2008-06-18 14:31:00,1.2469,1.2469,1.2469,1.2469,13600000.0
2008-06-18 14:32:00,1.24666,1.24703,1.24664,1.24688,13600000.0
2008-06-18 14:33:00,1.2474,1.2474,1.24666,1.24666,17600000.0
2008-06-18 14:34:00,1.24654,1.24692,1.24642,1.24648,68200000.0
2008-06-18 14:35:00,1.24689,1.24689,1.24639,1.24639,17800000.0
2008-06-18 14:36:00,1.24658,1.2469,1.24641,1.24641,57600000.0
2008-06-18 14:37:00,1.24646,1.24689,1.24643,1.24643,12600000.0
2008-06-18 14:38:00,1.24678,1.24686,1.2465,1.24664,19800000.0
2008-06-18 14:39:00,1.24648,1.24691,1.24609,1.24691,20600000.0
2008-06-18 14:40:00,1.24676,1.24734,1.24662,1.24734,14200000.0
2008-06-18 14:41:00,1.24719,1.24776,1.24692,1.24712,66600000.0
2008-06-18 14:42:00,1.2473,1.2476,1.24705,1.24705,17800000.0
2008-06-18 14:43:00,1.24727,1.24753,1.24726,1.24739,34200000.0
2008-06-18 14:44:00,1.24735,1.24766,1.24723,1.24757,14400000.0
2008-06-18 14:45:00,1.24759,1.24768,1.24701,1.24711,24000000.0
2008-06-18 14:46:00,1.2477,1.2477,1.2476,1.2477,16600000.0
2008-06-18 14:47:00,1.24762,1.2478,1.24747,1.24747,16600000.0
2008-06-18 14:48:00,1.24762,1.24778,1.24741,1.24749,50800000.0
2008-06-18 14:49:00,1.2475,1.24782,1.24739,1.24739,7800000.0
2008-06-18 14:50:00,1.24703,1.24744,1.24679,1.24679,27200000.0
2008-06-18 14:51:00,1.24704,1.24713,1.24703,1.24713,10400000.0
2008-06-18 14:52:00,1.24697,1.24737,1.24696,1.24696,18400000.0
2008-06-18 14:53:00,1.24692,1.24731,1.24692,1.24698,5000000.0
2008-06-18 14:54:00,1.24681,1.24729,1.24681,1.2469,38200000.0
2008-06-18 14:55:00,1.24723,1.24732,1.24693,1.24728,19000000.0
2008-06-18 14:56:00,1.24711,1.24715,1.24694,1.24701,13800000.0
2008-06-18 14:57:00,1.24715,1.24731,1.24692,1.24692,18400000.0
2008-06-18 14:58:00,1.2472,1.2473,1.2471,1.2471,5200000.0
2008-06-18 14:59:00,1.24688,1.24713,1.24669,1.24673,5200000.0
2008-06-18 15:00:00,1.24705,1.24717,1.2466,1.24697,14400000.0
2008-06-18 15:01:00,1.24686,1.24698,1.24662,1.24662,6800000.0
2008-06-18 15:02:00,1.24691,1.24741,1.24673,1.24741,13000000.0
2008-06-18 15:03:00,1.24723,1.24766,1.24693,1.24729,17600000.0
2008-06-18 15:04:00,1.24733,1.24751,1.24715,1.24751,61300000.0
2008-06-18 15:05:00,1.24725,1.24768,1.24715,1.24735,32400000.0
2008-06-18 15:06:00,1.24724,1.24741,1.24706,1.24732,7800000.0
2008-06-18 15:07:00,1.2476,1.2476,1.24724,1.24724,2600000.0
2008-06-18 15:08:00,1.24714,1.24734,1.24688,1.24734,19200000.0
2008-06-18 15:09:00,1.2472,1.24749,1.24698,1.24701,15400000.0
2008-06-18 15:10:00,1.2473,1.2473,1.2473,1.2473,73000000.0
2008-06-18 15:11:00,1.24738,1.24754,1.24715,1.24725,73000000.0
2008-06-18 15:12:00,1.24728,1.24728,1.24692,1.24713,8000000.0
2008-06-18 15:13:00,1.24698,1.24728,1.24693,1.24718,92700000.0
2008-06-18 15:14:00,1.24729,1.24776,1.24693,1.24693,103200000.0
2008-06-18 15:15:00,1.24769,1.24771,1.24769,1.24771,2600000.0
2008-06-18 15:16:00,1.24741,1.24776,1.24741,1.24776,12800000.0
2008-06-18 15:17:00,1.24781,1.24781,1.24734,1.24763,11200000.0
2008-06-18 15:18:00,1.2481,1.2481,1.24736,1.24746,14800000.0
2008-06-18 15:19:00,1.2472,1.2472,1.247,1.24701,5400000.0
2008-06-18 15:20:00,1.24685,1.24718,1.24671,1.247,115800000.0
2008-06-18 15:21:00,1.24695,1.24734,1.2465,1.24734,17600000.0
2008-06-18 15:22:00,1.2473,1.2474,1.2471,1.2472,8800000.0
2008-06-18 15:23:00,1.24699,1.24725,1.24681,1.24696,8800000.0
2008-06-18 15:24:00,1.2468,1.24763,1.24665,1.24715,16600000.0
2008-06-18 15:25:00,1.24719,1.24728,1.24716,1.24716,10800000.0
2008-06-18 15:26:00,1.24717,1.24758,1.24717,1.24731,9200000.0
2008-06-18 15:27:00,1.24762,1.24762,1.24723,1.24756,9000000.0
2008-06-18 15:28:00,1.24764,1.24764,1.24701,1.24706,9000000.0
2008-06-18 15:29:00,1.24703,1.24708,1.24639,1.24686,7800000.0
2008-06-18 15:30:00,1.24704,1.24732,1.24703,1.24703,7400000.0
2008-06-18 15:31:00,1.24686,1.24686,1.24659,1.24679,22000000.0
2008-06-18 15:32:00,1.2466,1.24683,1.2466,1.24683,19400000.0
2008-06-18 15:33:00,1.2468,1.2469,1.2468,1.2469,13400000.0
2008-06-18 15:34:00,1.24681,1.24712,1.24669,1.24669,13400000.0
2008-06-18 15:35:00,1.24657,1.24679,1.24654,1.24654,10600000.0
2008-06-18 15:36:00,1.2468,1.2468,1.24645,1.24666,12800000.0
2008-06-18 15:37:00,1.24643,1.24698,1.24639,1.24653,93400000.0
2008-06-18 15:38:00,1.2471,1.2471,1.247,1.247,29400000.0
2008-06-18 15:39:00,1.2471,1.2471,1.2471,1.2471,29400000.0
2008-06-18 15:40:00,1.2472,1.2472,1.2471,1.2471,29400000.0
2008-06-18 15:41:00,1.24681,1.24681,1.2464,1.24657,29400000.0
2008-06-18 15:42:00,1.24698,1.2471,1.24655,1.24669,15000000.0
2008-06-18 15:43:00,1.24666,1.24708,1.24653,1.24708,101200000.0
2008-06-18 15:44:00,1.24697,1.24733,1.2468,1.24702,91800000.0
2008-06-18 15:45:00,1.24694,1.24695,1.24663,1.24663,90000000.0
2008-06-18 15:46:00,1.24677,1.24699,1.24638,1.24674,10200000.0
2008-06-18 15:47:00,1.24666,1.24716,1.24666,1.24695,17000000.0
2008-06-18 15:48:00,1.24706,1.24706,1.24693,1.24693,5000000.0
2008-06-18 15:49:00,1.24694,1.24712,1.24686,1.24703,66500000.0
2008-06-18 15:50:00,1.2471,1.24723,1.24671,1.24675,24800000.0
2008-06-18 15:51:00,1.2474,1.2474,1.2469,1.2469,21200000.0
2008-06-18 15:52:00,1.2469,1.2469,1.2468,1.2468,102400000.0
2008-06-18 15:53:00,1.24674,1.24694,1.2466,1.24661,102400000.0
2008-06-18 15:54:00,1.2469,1.2469,1.2468,1.2468,61600000.0
2008-06-18 15:55:00,1.24646,1.24684,1.24646,1.24668,61600000.0
2008-06-18 15:56:00,1.24663,1.24705,1.24651,1.24705,104800000.0
2008-06-18 15:57:00,1.24689,1.24727,1.24675,1.24694,10000000.0
2008-06-18 15:58:00,1.24657,1.24687,1.24657,1.24687,2600000.0
2008-06-18 15:59:00,1.24627,1.2465,1.24615,1.24615,14000000.0
2008-06-18 16:00:00,1.24654,1.24654,1.24585,1.24588,104800000.0
2008-06-18 16:01:00,1.24563,1.24609,1.24547,1.24566,17600000.0
2008-06-18 16:02:00,1.24545,1.24585,1.24528,1.24557,98000000.0
2008-06-18 16:03:00,1.24556,1.2459,1.24546,1.24556,63200000.0
2008-06-18 16:04:00,1.24555,1.24591,1.2454,1.24591,17800000.0
2008-06-18 16:05:00,1.246,1.2461,1.2459,1.2461,104200000.0
2008-06-18 16:06:00,1.24578,1.24627,1.24578,1.24627,104200000.0
2008-06-18 16:07:00,1.2463,1.2464,1.2462,1.2464,85600000.0
2008-06-18 16:08:00,1.24607,1.24613,1.24587,1.24613,85600000.0
2008-06-18 16:09:00,1.24623,1.24647,1.24596,1.2463,17400000.0
2008-06-18 16:10:00,1.24623,1.24636,1.24575,1.24578,93400000.0
2008-06-18 16:11:00,1.24588,1.24671,1.24588,1.2462,92800000.0
2008-06-18 16:12:00,1.24627,1.24647,1.24609,1.24647,4600000.0
2008-06-18 16:13:00,1.24643,1.24653,1.24624,1.24646,14600000.0
2008-06-18 16:14:00,1.24606,1.24662,1.24606,1.24662,9100000.0
2008-06-18 16:15:00,1.24673,1.24714,1.24662,1.24662,11800000.0
2008-06-18 16:16:00,1.24663,1.24663,1.2464,1.24651,40200000.0
2008-06-18 16:17:00,1.24671,1.24671,1.24642,1.24642,14400000.0
2008-06-18 16:18:00,1.2461,1.24651,1.2461,1.24626,83600000.0
2008-06-18 16:19:00,1.24615,1.24625,1.24557,1.24618,39600000.0
2008-06-18 16:20:00,1.24639,1.24658,1.2459,1.24638,32600000.0
2008-06-18 16:21:00,1.24655,1.24655,1.24609,1.24631,82000000.0
2008-06-18 16:22:00,1.2464,1.2464,1.2463,1.2464,10600000.0
2008-06-18 16:23:00,1.24593,1.2461,1.24553,1.24594,10600000.0
2008-06-18 16:24:00,1.24627,1.24627,1.24602,1.24602,3200000.0
2008-06-18 16:25:00,1.24581,1.24615,1.24566,1.24615,17400000.0
2008-06-18 16:26:00,1.24616,1.24629,1.24592,1.24628,12600000.0
2008-06-18 16:27:00,1.24608,1.24646,1.24608,1.24617,7400000.0
2008-06-18 16:28:00,1.24594,1.24641,1.24594,1.24641,27200000.0
2008-06-18 16:29:00,1.2465,1.24654,1.24635,1.24654,6200000.0
2008-06-18 16:30:00,1.2464,1.24658,1.24625,1.24645,15600000.0
2008-06-18 16:31:00,1.24669,1.24676,1.24642,1.24643,16200000.0
2008-06-18 16:32:00,1.24644,1.24663,1.24583,1.24655,20400000.0
2008-06-18 16:33:00,1.2461,1.2466,1.2461,1.24636,20200000.0
2008-06-18 16:34:00,1.2466,1.24687,1.2462,1.24658,8800000.0
2008-06-18 16:35:00,1.24633,1.24637,1.24609,1.24609,16800000.0
2008-06-18 16:36:00,1.24604,1.24609,1.24591,1.24593,73600000.0
2008-06-18 16:37:00,1.24612,1.24632,1.24556,1.2462,17800000.0
2008-06-18 16:38:00,1.24643,1.24679,1.24634,1.24659,95000000.0
2008-06-18 16:39:00,1.24626,1.24649,1.24621,1.24621,5600000.0
2008-06-18 16:40:00,1.24634,1.24644,1.24619,1.24637,31800000.0
2008-06-18 16:41:00,1.24646,1.24696,1.24642,1.24696,9400000.0
2008-06-18 16:42:00,1.24683,1.24701,1.24671,1.24689,46200000.0
2008-06-18 16:43:00,1.24687,1.24687,1.24637,1.24637,12000000.0
2008-06-18 16:44:00,1.24671,1.24708,1.24668,1.24674,17400000.0
2008-06-18 16:45:00,1.24678,1.24753,1.24678,1.24753,6800000.0
2008-06-18 16:46:00,1.24736,1.24759,1.24702,1.24734,49400000.0
2008-06-18 16:47:00,1.2471,1.24743,1.2471,1.24716,16600000.0
2008-06-18 16:48:00,1.24717,1.24746,1.24703,1.24711,7400000.0
2008-06-18 16:49:00,1.2471,1.2473,1.2471,1.2472,47400000.0
2008-06-18 16:50:00,1.24711,1.24716,1.24684,1.24707,47400000.0
2008-06-18 16:51:00,1.24706,1.24746,1.24677,1.24715,19600000.0
2008-06-18 16:52:00,1.24684,1.24699,1.24672,1.24672,113400000.0
2008-06-18 16:53:00,1.24699,1.247,1.24669,1.2469,70400000.0
2008-06-18 16:54:00,1.24726,1.24732,1.24726,1.24732,9600000.0
2008-06-18 16:55:00,1.24766,1.2483,1.24766,1.2479,111400000.0
2008-06-18 16:56:00,1.24766,1.2477,1.24701,1.24701,16800000.0
2008-06-18 16:57:00,1.24694,1.24727,1.24682,1.24697,78800000.0
2008-06-18 16:58:00,1.24695,1.24726,1.2468,1.24707,114000000.0
2008-06-18 16:59:00,1.24698,1.24727,1.24662,1.24662,34600000.0
2008-06-18 17:00:00,1.24684,1.2473,1.24684,1.24697,23400000.0
2008-06-18 17:01:00,1.24669,1.24709,1.24666,1.24709,8400000.0
2008-06-18 17:02:00,1.24741,1.24751,1.24705,1.24727,28100000.0
2008-06-18 17:03:00,1.24728,1.24752,1.24706,1.2472,91200000.0
2008-06-18 17:04:00,1.24694,1.2474,1.24677,1.24692,105300000.0
2008-06-18 17:05:00,1.24693,1.2473,1.24688,1.24715,15200000.0
2008-06-18 17:06:00,1.24725,1.24744,1.24685,1.24737,16400000.0
2008-06-18 17:07:00,1.2473,1.24814,1.24712,1.24749,98000000.0
2008-06-18 17:08:00,1.24763,1.24763,1.24688,1.24702,11800000.0
2008-06-18 17:09:00,1.247,1.24735,1.247,1.24735,3600000.0
2008-06-18 17:10:00,1.24712,1.24742,1.24706,1.24712,99000000.0
2008-06-18 17:11:00,1.24721,1.24754,1.24709,1.2472,40600000.0
2008-06-18 17:12:00,1.24735,1.24738,1.24686,1.24734,121600000.0
2008-06-18 17:13:00,1.24703,1.24748,1.24702,1.2471,46400000.0
2008-06-18 17:14:00,1.24718,1.24744,1.24706,1.24727,14600000.0
2008-06-18 17:15:00,1.24751,1.24799,1.24729,1.24754,12200000.0
2008-06-18 17:16:00,1.24678,1.24746,1.24678,1.24718,20600000.0
2008-06-18 17:17:00,1.24701,1.24757,1.24689,1.24757,131500000.0
2008-06-18 17:18:00,1.2476,1.2476,1.2476,1.2476,15800000.0
2008-06-18 17:19:00,1.24705,1.2474,1.24696,1.2474,15800000.0
2008-06-18 17:20:00,1.24737,1.24758,1.24727,1.2473,19600000.0
2008-06-18 17:21:00,1.2473,1.24755,1.24718,1.24719,93000000.0
2008-06-18 17:22:00,1.24705,1.24748,1.24705,1.24748,15800000.0
2008-06-18 17:23:00,1.24734,1.24785,1.24734,1.24785,24600000.0
2008-06-18 17:24:00,1.24728,1.24763,1.24728,1.24762,99600000.0
2008-06-18 17:25:00,1.24739,1.24828,1.24732,1.24744,138600000.0
2008-06-18 17:26:00,1.24745,1.24819,1.24742,1.24781,112200000.0
2008-06-18 17:27:00,1.24776,1.24795,1.24754,1.24779,77400000.0
2008-06-18 17:28:00,1.24788,1.24819,1.24752,1.24771,102200000.0
2008-06-18 17:29:00,1.24787,1.248,1.2473,1.24763,135000000.0
2008-06-18 17:30:00,1.24768,1.2479,1.24759,1.24772,12400000.0
2008-06-18 17:31:00,1.24781,1.24823,1.24743,1.24766,106400000.0
2008-06-18 17:33:00,1.24774,1.24814,1.24749,1.24751,103800000.0
2008-06-18 17:34:00,1.24738,1.24782,1.24738,1.24755,7200000.0
2008-06-18 17:35:00,1.24761,1.24778,1.2471,1.24722,122300000.0
2008-06-18 17:36:00,1.24713,1.2475,1.24713,1.24728,55400000.0
2008-06-18 17:37:00,1.24695,1.24699,1.24643,1.24675,61400000.0
2008-06-18 17:38:00,1.247,1.2471,1.2468,1.247,18200000.0
2008-06-18 17:39:00,1.24682,1.2471,1.24664,1.24664,18200000.0
2008-06-18 17:40:00,1.24708,1.2475,1.24666,1.24719,16000000.0
2008-06-18 17:41:00,1.24697,1.24705,1.24674,1.24674,70000000.0
2008-06-18 17:42:00,1.24675,1.24737,1.24675,1.24705,86000000.0
2008-06-18 17:43:00,1.24681,1.24704,1.2466,1.2467,11800000.0
2008-06-18 17:44:00,1.24707,1.24725,1.24702,1.24714,38600000.0
2008-06-18 17:45:00,1.24715,1.2473,1.24707,1.2473,31600000.0
2008-06-18 17:46:00,1.24718,1.24718,1.24685,1.24697,16400000.0
2008-06-18 17:47:00,1.24709,1.24747,1.24699,1.24719,76200000.0
2008-06-18 17:48:00,1.24721,1.24734,1.24691,1.24691,61400000.0
2008-06-18 17:49:00,1.24708,1.24715,1.24687,1.24699,59400000.0
2008-06-18 17:50:00,1.24689,1.24698,1.24667,1.24667,15400000.0
2008-06-18 17:51:00,1.24688,1.24708,1.24681,1.24684,74800000.0
2008-06-18 17:52:00,1.24779,1.24779,1.24739,1.24752,6800000.0
2008-06-18 17:53:00,1.24803,1.24841,1.24786,1.24796,65000000.0
2008-06-18 17:54:00,1.24779,1.24801,1.24773,1.24781,37400000.0
2008-06-18 17:55:00,1.24783,1.24806,1.24781,1.2479,11600000.0
2008-06-18 17:56:00,1.2483,1.2484,1.2481,1.2481,107800000.0
2008-06-18 17:57:00,1.24786,1.24817,1.24765,1.24804,107800000.0
2008-06-18 17:58:00,1.24743,1.24793,1.24743,1.24793,9800000.0
2008-06-18 17:59:00,1.24734,1.24799,1.24734,1.24763,18000000.0
2008-06-18 18:00:00,1.24813,1.24813,1.24761,1.24773,7400000.0
2008-06-18 18:01:00,1.2481,1.2481,1.2479,1.2479,81800000.0
2008-06-18 18:02:00,1.24792,1.24828,1.24786,1.24796,81800000.0
2008-06-18 18:03:00,1.24777,1.2485,1.24777,1.24815,99000000.0
2008-06-18 18:04:00,1.24823,1.24835,1.24784,1.24835,13400000.0
2008-06-18 18:05:00,1.24788,1.24809,1.24778,1.24797,17400000.0
2008-06-18 18:06:00,1.24815,1.24815,1.2476,1.24765,8600000.0
2008-06-18 18:07:00,1.24778,1.24778,1.24754,1.24776,14400000.0
2008-06-18 18:09:00,1.24751,1.24778,1.24725,1.24734,18000000.0
2008-06-18 18:10:00,1.2474,1.24803,1.24726,1.24749,90400000.0
2008-06-18 18:11:00,1.24716,1.24762,1.24716,1.24754,9400000.0
2008-06-18 18:12:00,1.24779,1.24779,1.24747,1.24747,8800000.0
2008-06-18 18:13:00,1.24775,1.2478,1.24715,1.24741,107000000.0
2008-06-18 18:14:00,1.24747,1.24747,1.24675,1.24675,13000000.0
2008-06-18 18:16:00,1.2473,1.24735,1.24683,1.24705,18000000.0
2008-06-18 18:17:00,1.2473,1.2473,1.2471,1.2473,8800000.0
2008-06-18 18:18:00,1.24672,1.24705,1.24672,1.24705,8800000.0
2008-06-18 18:19:00,1.24715,1.24718,1.24715,1.24718,4200000.0
2008-06-18 18:20:00,1.24692,1.24716,1.24663,1.24676,83200000.0
2008-06-18 18:21:00,1.2471,1.24726,1.2471,1.24726,4800000.0
2008-06-18 18:22:00,1.24749,1.24823,1.24719,1.2479,133000000.0
2008-06-18 18:23:00,1.2477,1.24775,1.24682,1.24757,87400000.0
2008-06-18 18:24:00,1.24726,1.24726,1.24694,1.24705,14600000.0
2008-06-18 18:25:00,1.24697,1.24721,1.24695,1.24713,15400000.0
2008-06-18 18:26:00,1.24755,1.24755,1.2471,1.24717,16200000.0
2008-06-18 18:27:00,1.24736,1.24749,1.24736,1.24743,12600000.0
2008-06-18 18:28:00,1.24756,1.24782,1.24727,1.2475,9400000.0
2008-06-18 18:29:00,1.2478,1.24839,1.2478,1.24839,17200000.0
2008-06-18 18:30:00,1.24824,1.24824,1.24798,1.24798,18800000.0
2008-06-18 18:31:00,1.24804,1.24806,1.24765,1.24795,12200000.0
2008-06-18 18:32:00,1.24787,1.24843,1.24783,1.24795,21000000.0
2008-06-18 18:33:00,1.24776,1.24833,1.24761,1.24833,12200000.0
2008-06-18 18:34:00,1.24783,1.24832,1.24779,1.24784,18400000.0
2008-06-18 18:35:00,1.24808,1.24819,1.24803,1.24819,16600000.0
2008-06-18 18:36:00,1.24801,1.24831,1.24791,1.24791,10200000.0
2008-06-18 18:37:00,1.2479,1.2479,1.2479,1.2479,15600000.0
2008-06-18 18:38:00,1.24744,1.24766,1.24741,1.24742,15600000.0
2008-06-18 18:39:00,1.24732,1.24732,1.24687,1.24706,4800000.0
2008-06-18 18:40:00,1.24734,1.24761,1.24711,1.24761,18600000.0
2008-06-18 18:41:00,1.24802,1.24802,1.24751,1.24751,2600000.0
2008-06-18 18:42:00,1.24761,1.24764,1.24732,1.24735,10200000.0
2008-06-18 18:43:00,1.24733,1.24758,1.2471,1.24758,42000000.0
2008-06-18 18:44:00,1.24747,1.24783,1.24731,1.24783,16800000.0
2008-06-18 18:45:00,1.24787,1.24841,1.24783,1.24821,11400000.0
2008-06-18 18:46:00,1.24789,1.2483,1.24789,1.24821,10000000.0
2008-06-18 18:47:00,1.24811,1.24811,1.24768,1.24768,6800000.0
2008-06-18 18:49:00,1.24751,1.24782,1.24748,1.24755,13800000.0
2008-06-18 18:50:00,1.24758,1.24767,1.24746,1.24761,11600000.0
2008-06-18 18:51:00,1.24706,1.24746,1.24702,1.24732,14800000.0
2008-06-18 18:52:00,1.24724,1.24751,1.24714,1.24736,7400000.0
2008-06-18 18:53:00,1.24727,1.24776,1.24718,1.24722,20400000.0
2008-06-18 18:54:00,1.24709,1.24742,1.247,1.24742,8600000.0
2008-06-18 18:55:00,1.24742,1.24742,1.24692,1.24729,7800000.0
2008-06-18 18:56:00,1.24756,1.24758,1.24722,1.2473,15600000.0
2008-06-18 18:57:00,1.24774,1.24774,1.24765,1.24768,7800000.0
2008-06-18 18:58:00,1.24805,1.24855,1.24804,1.24855,17400000.0
2008-06-18 18:59:00,1.2479,1.2481,1.2479,1.2481,109200000.0
2008-06-18 19:00:00,1.24826,1.24826,1.24746,1.24748,109200000.0
2008-06-18 19:01:00,1.24728,1.24779,1.24714,1.24721,15800000.0
2008-06-18 19:02:00,1.2472,1.2473,1.2472,1.2472,3000000.0
2008-06-18 19:03:00,1.24723,1.24723,1.24681,1.24681,3000000.0
2008-06-18 19:04:00,1.24707,1.24707,1.24593,1.24597,11000000.0
2008-06-18 19:05:00,1.24604,1.24645,1.24601,1.24609,13200000.0
2008-06-18 19:06:00,1.24569,1.24605,1.24542,1.24579,129800000.0
2008-06-18 19:07:00,1.24557,1.24577,1.24557,1.24565,4200000.0
2008-06-18 19:08:00,1.24571,1.24591,1.24558,1.24575,61600000.0
2008-06-18 19:09:00,1.2459,1.24595,1.24545,1.24581,20200000.0
2008-06-18 19:10:00,1.24581,1.24626,1.24572,1.24576,12700000.0
2008-06-18 19:11:00,1.24567,1.24602,1.24547,1.24572,95200000.0
2008-06-18 19:12:00,1.24594,1.24618,1.24551,1.24589,21600000.0
2008-06-18 19:13:00,1.24607,1.24609,1.24552,1.24567,18000000.0
2008-06-18 19:14:00,1.24564,1.24564,1.24546,1.24546,3200000.0
2008-06-18 19:15:00,1.24561,1.24585,1.24551,1.24565,20800000.0
2008-06-18 19:16:00,1.2458,1.24616,1.24564,1.24616,11200000.0
2008-06-18 19:17:00,1.24593,1.24602,1.24583,1.24598,8000000.0
2008-06-18 19:18:00,1.24654,1.24654,1.24579,1.24625,13800000.0
2008-06-18 19:19:00,1.24609,1.24609,1.24589,1.24591,5200000.0
2008-06-18 19:20:00,1.24608,1.2469,1.24608,1.24629,19800000.0
2008-06-18 19:21:00,1.24665,1.24694,1.24657,1.24692,11000000.0
2008-06-18 19:22:00,1.24693,1.24701,1.24651,1.24651,11800000.0
2008-06-18 19:23:00,1.24711,1.24728,1.24711,1.24723,8800000.0
2008-06-18 19:24:00,1.24777,1.24777,1.24758,1.24765,21800000.0
2008-06-18 19:26:00,1.24785,1.24813,1.24769,1.24769,20000000.0
2008-06-18 19:27:00,1.24767,1.24775,1.2475,1.24764,15200000.0
2008-06-18 19:28:00,1.24775,1.24796,1.24743,1.24743,18000000.0
2008-06-18 19:29:00,1.24761,1.24794,1.24745,1.24791,7200000.0
2008-06-18 19:30:00,1.2475,1.2477,1.2475,1.2477,17200000.0
2008-06-18 19:31:00,1.24698,1.24766,1.24698,1.24766,17200000.0
2008-06-18 19:32:00,1.24817,1.24841,1.24715,1.24793,70800000.0
2008-06-18 19:33:00,1.24811,1.24811,1.24767,1.24809,8800000.0
2008-06-18 19:34:00,1.24797,1.24805,1.24784,1.24805,14800000.0
2008-06-18 19:35:00,1.24809,1.24815,1.248,1.24815,6400000.0
2008-06-18 19:36:00,1.24778,1.248,1.24752,1.24778,22400000.0
2008-06-18 19:37:00,1.24738,1.24756,1.24724,1.24729,12400000.0
2008-06-18 19:38:00,1.24685,1.24754,1.24685,1.24754,13200000.0
2008-06-18 19:39:00,1.24725,1.24734,1.24675,1.24691,21400000.0
2008-06-18 19:40:00,1.24676,1.24679,1.24637,1.24659,10600000.0
2008-06-18 19:41:00,1.24665,1.24697,1.24651,1.24651,17400000.0
2008-06-18 19:42:00,1.24676,1.24703,1.24665,1.247,16400000.0
2008-06-18 19:43:00,1.2466,1.24709,1.2466,1.24705,12000000.0
2008-06-18 19:44:00,1.2472,1.2472,1.2472,1.2472,4600000.0
2008-06-18 19:45:00,1.24684,1.24684,1.24669,1.24669,4600000.0
2008-06-18 19:46:00,1.2472,1.2472,1.247,1.247,17000000.0
2008-06-18 19:47:00,1.24693,1.24693,1.24636,1.24683,17000000.0
2008-06-18 19:48:00,1.2468,1.2469,1.2468,1.2469,18200000.0
2008-06-18 19:49:00,1.24664,1.24677,1.24634,1.24656,18200000.0
2008-06-18 19:50:00,1.24639,1.24659,1.24639,1.24659,13400000.0
2008-06-18 19:51:00,1.247,1.2471,1.247,1.2471,6200000.0
2008-06-18 19:52:00,1.24668,1.2469,1.24657,1.24657,6200000.0
2008-06-18 19:53:00,1.24674,1.24748,1.24666,1.24712,16000000.0
2008-06-18 19:54:00,1.24693,1.247,1.24685,1.247,4200000.0
2008-06-18 19:55:00,1.24665,1.24685,1.24665,1.24685,5200000.0
2008-06-18 19:56:00,1.24676,1.24683,1.24662,1.24669,41400000.0
2008-06-18 19:57:00,1.24699,1.24699,1.24666,1.24673,8400000.0
2008-06-18 19:58:00,1.24676,1.24717,1.24671,1.24672,9200000.0
2008-06-18 19:59:00,1.24663,1.24734,1.24645,1.24665,13200000.0
2008-06-18 20:00:00,1.24635,1.2466,1.24611,1.2466,10600000.0
2008-06-18 20:01:00,1.24641,1.24691,1.24624,1.24691,12600000.0
2008-06-18 20:02:00,1.24635,1.24664,1.24617,1.24643,9400000.0
2008-06-18 20:03:00,1.24653,1.24658,1.24632,1.24632,15400000.0
2008-06-18 20:04:00,1.24636,1.24636,1.24615,1.24624,10400000.0
2008-06-18 20:05:00,1.24616,1.24617,1.24566,1.24566,13800000.0
2008-06-18 20:06:00,1.24605,1.24605,1.24553,1.24558,15800000.0
2008-06-18 20:07:00,1.2457,1.24614,1.24554,1.24571,20000000.0
2008-06-18 20:08:00,1.24528,1.2458,1.24528,1.2458,32600000.0
2008-06-18 20:09:00,1.2463,1.2464,1.2463,1.2463,28000000.0
2008-06-18 20:10:00,1.2464,1.2464,1.2463,1.2463,28000000.0
2008-06-18 20:11:00,1.2458,1.24584,1.24525,1.24525,28000000.0
2008-06-18 20:12:00,1.24603,1.2464,1.24574,1.2464,16800000.0
2008-06-18 20:13:00,1.24616,1.24623,1.24593,1.24594,20200000.0
2008-06-18 20:14:00,1.24634,1.2467,1.24604,1.24616,14800000.0
2008-06-18 20:15:00,1.2465,1.2465,1.2464,1.2464,36800000.0
2008-06-18 20:16:00,1.24585,1.24607,1.24578,1.24578,36800000.0
2008-06-18 20:17:00,1.24588,1.24621,1.24578,1.24579,26800000.0
2008-06-18 20:18:00,1.24592,1.24611,1.24586,1.24592,7400000.0
2008-06-18 20:19:00,1.24618,1.24625,1.24578,1.24593,21200000.0
2008-06-18 20:20:00,1.24575,1.24616,1.24562,1.24581,6800000.0
2008-06-18 20:21:00,1.24602,1.24629,1.24582,1.24601,20200000.0
2008-06-18 20:22:00,1.24567,1.24593,1.2456,1.2456,7400000.0
2008-06-18 20:23:00,1.24578,1.24602,1.24574,1.2459,9800000.0
2008-06-18 20:24:00,1.24616,1.2463,1.24566,1.24589,16000000.0
2008-06-18 20:25:00,1.24566,1.24626,1.24566,1.24589,15200000.0
2008-06-18 20:26:00,1.24635,1.24654,1.24588,1.24654,11400000.0
2008-06-18 20:27:00,1.24614,1.24617,1.24588,1.24612,5600000.0
2008-06-18 20:28:00,1.24626,1.24626,1.246,1.246,7400000.0
2008-06-18 20:29:00,1.24641,1.24649,1.2461,1.2461,12600000.0
2008-06-18 20:30:00,1.24495,1.24554,1.24495,1.24502,22400000.0
2008-06-18 20:31:00,1.24514,1.24552,1.24514,1.24523,9800000.0
2008-06-18 20:32:00,1.24544,1.24548,1.24495,1.24499,10800000.0
2008-06-18 20:33:00,1.2451,1.24575,1.24508,1.24575,11000000.0
2008-06-18 20:34:00,1.24549,1.24563,1.24533,1.24546,25000000.0
2008-06-18 20:35:00,1.24533,1.24575,1.24533,1.24545,18000000.0
2008-06-18 20:36:00,1.24555,1.24611,1.24553,1.24595,10200000.0
2008-06-18 20:37:00,1.2462,1.2462,1.24527,1.24527,11200000.0
2008-06-18 20:38:00,1.24558,1.24575,1.24544,1.24557,23400000.0
2008-06-18 20:39:00,1.24561,1.24574,1.24525,1.2455,10000000.0
2008-06-18 20:40:00,1.2454,1.24582,1.2454,1.24581,22000000.0
2008-06-18 20:41:00,1.24594,1.24607,1.24593,1.24606,10600000.0
2008-06-18 20:42:00,1.24574,1.24667,1.24574,1.24667,4800000.0
2008-06-18 20:43:00,1.24642,1.24705,1.24627,1.24653,8400000.0
2008-06-18 20:45:00,1.24642,1.24671,1.24624,1.24657,18400000.0
2008-06-18 20:46:00,1.24599,1.24654,1.24599,1.24654,17400000.0
2008-06-18 20:47:00,1.24651,1.24651,1.24603,1.24608,10400000.0
2008-06-18 20:48:00,1.24601,1.24646,1.2458,1.24605,13200000.0
2008-06-18 20:49:00,1.24588,1.24631,1.24588,1.24619,5000000.0
2008-06-18 20:50:00,1.24702,1.24702,1.24641,1.24641,3200000.0
2008-06-18 20:51:00,1.24652,1.24665,1.24622,1.24622,25600000.0
2008-06-18 20:52:00,1.24632,1.24668,1.24628,1.2464,18600000.0
2008-06-18 20:53:00,1.24615,1.24645,1.24601,1.24614,10000000.0
2008-06-18 20:54:00,1.24623,1.24635,1.24598,1.24635,18600000.0
2008-06-18 20:55:00,1.24666,1.247,1.24656,1.24663,10200000.0
2008-06-18 20:56:00,1.24654,1.24684,1.24653,1.2466,13200000.0
2008-06-18 20:57:00,1.24664,1.24689,1.24635,1.24676,20000000.0
2008-06-18 20:58:00,1.24668,1.24675,1.2462,1.24662,25800000.0
2008-06-18 20:59:00,1.24664,1.24685,1.24642,1.24671,16200000.0
2008-06-18 21:00:00,1.24684,1.24695,1.24671,1.24671,15200000.0
2008-06-18 21:01:00,1.24672,1.24706,1.24672,1.24704,11000000.0
2008-06-18 21:02:00,1.24706,1.24731,1.247,1.24715,8400000.0
2008-06-18 21:03:00,1.24676,1.24714,1.24676,1.24714,5600000.0
2008-06-18 21:04:00,1.24725,1.24734,1.24701,1.24712,7000000.0
2008-06-18 21:05:00,1.24723,1.24723,1.24676,1.24694,5800000.0
2008-06-18 21:06:00,1.24667,1.24667,1.24587,1.24587,11400000.0
2008-06-18 21:07:00,1.2456,1.2458,1.2456,1.2458,12400000.0
2008-06-18 21:08:00,1.24642,1.24642,1.24597,1.24633,12400000.0
2008-06-18 21:09:00,1.24604,1.2462,1.24578,1.24608,8200000.0
2008-06-18 21:10:00,1.2462,1.24673,1.2462,1.24628,16000000.0
2008-06-18 21:11:00,1.2463,1.24636,1.24614,1.24621,9400000.0
2008-06-18 21:12:00,1.2461,1.24634,1.24596,1.24619,18400000.0
2008-06-18 21:13:00,1.24605,1.24609,1.24605,1.24609,3200000.0
2008-06-18 21:14:00,1.24638,1.24638,1.24556,1.24581,23400000.0
2008-06-18 21:15:00,1.24579,1.24627,1.24579,1.24604,13200000.0
2008-06-18 21:16:00,1.2458,1.2458,1.24554,1.24554,3200000.0
2008-06-18 21:17:00,1.24533,1.24626,1.24533,1.24626,8400000.0
2008-06-18 21:18:00,1.24557,1.24612,1.24557,1.24612,9600000.0
2008-06-18 21:19:00,1.24628,1.24654,1.24628,1.24654,3200000.0
2008-06-18 21:20:00,1.24633,1.24633,1.24606,1.24625,14000000.0
2008-06-18 21:21:00,1.24604,1.24644,1.24581,1.24617,14200000.0
2008-06-18 21:22:00,1.24601,1.24638,1.24598,1.24638,10600000.0
2008-06-18 21:23:00,1.24635,1.24643,1.24602,1.24643,10600000.0
2008-06-18 21:24:00,1.24618,1.24628,1.24607,1.24628,9800000.0
2008-06-18 21:25:00,1.24632,1.24668,1.24627,1.24654,22000000.0
2008-06-18 21:26:00,1.2461,1.2462,1.2461,1.2461,15200000.0
2008-06-18 21:27:00,1.24631,1.24654,1.24625,1.24626,15200000.0
2008-06-18 21:28:00,1.24627,1.24635,1.24598,1.24635,19000000.0
2008-06-18 21:29:00,1.24611,1.24614,1.24611,1.24614,2000000.0
2008-06-18 21:30:00,1.24622,1.24684,1.24607,1.24607,10800000.0
2008-06-18 21:31:00,1.24606,1.24619,1.24606,1.24619,6200000.0
2008-06-18 21:32:00,1.24656,1.2467,1.24583,1.24601,10400000.0
2008-06-18 21:33:00,1.24608,1.24641,1.24591,1.24591,7800000.0
2008-06-18 21:34:00,1.24629,1.24649,1.24606,1.24645,78800000.0
2008-06-18 21:35:00,1.24608,1.24649,1.24574,1.24597,11600000.0
2008-06-18 21:36:00,1.24579,1.24634,1.24579,1.24593,10800000.0
2008-06-18 21:37:00,1.24594,1.24607,1.24594,1.24607,6000000.0
2008-06-18 21:38:00,1.2462,1.2462,1.24597,1.24598,4800000.0
2008-06-18 21:39:00,1.246,1.24627,1.24548,1.24584,6800000.0
2008-06-18 21:40:00,1.24601,1.24601,1.24593,1.24593,9600000.0
2008-06-18 21:41:00,1.2461,1.2462,1.2458,1.2458,11800000.0
2008-06-18 21:42:00,1.24587,1.24625,1.2457,1.24625,11800000.0
2008-06-18 21:43:00,1.24618,1.24667,1.24608,1.2462,5200000.0
2008-06-18 21:44:00,1.24629,1.24635,1.24609,1.24633,7600000.0
2008-06-18 21:45:00,1.24624,1.24649,1.2462,1.24628,7400000.0
2008-06-18 21:46:00,1.24651,1.24674,1.24612,1.24674,12400000.0
2008-06-18 21:47:00,1.24651,1.24675,1.24647,1.24671,8400000.0
2008-06-18 21:48:00,1.24644,1.24668,1.24644,1.24654,8400000.0
2008-06-18 21:49:00,1.2465,1.2465,1.2463,1.2464,16400000.0
2008-06-18 21:50:00,1.2469,1.24701,1.24632,1.24632,16400000.0
2008-06-18 21:51:00,1.24629,1.24673,1.24604,1.24661,19800000.0
2008-06-18 21:52:00,1.24628,1.2465,1.24607,1.24607,7600000.0
2008-06-18 21:53:00,1.24635,1.24684,1.24635,1.24684,5800000.0
2008-06-18 21:54:00,1.24674,1.24705,1.2466,1.24705,17800000.0
2008-06-18 21:55:00,1.24635,1.24646,1.24617,1.24646,17000000.0
2008-06-18 21:56:00,1.24686,1.24686,1.24673,1.24684,10600000.0
2008-06-18 21:57:00,1.2466,1.2467,1.2466,1.2466,11200000.0
2008-06-18 21:58:00,1.2467,1.2467,1.2466,1.2466,11200000.0
2008-06-18 21:59:00,1.24662,1.24662,1.24636,1.24636,11200000.0
2008-06-18 22:00:00,1.24658,1.24665,1.24647,1.24647,9400000.0
2008-06-18 22:01:00,1.24644,1.2468,1.24633,1.24633,21400000.0
2008-06-18 22:02:00,1.24673,1.24673,1.24617,1.24623,4200000.0
2008-06-18 22:03:00,1.24606,1.24642,1.24606,1.24641,11800000.0
2008-06-18 22:04:00,1.2466,1.2466,1.2463,1.2463,8400000.0
2008-06-18 22:05:00,1.24618,1.24664,1.24604,1.24604,8400000.0
2008-06-18 22:06:00,1.24656,1.24676,1.24646,1.24646,19400000.0
2008-06-18 22:07:00,1.24676,1.24706,1.24643,1.24682,13000000.0
2008-06-18 22:08:00,1.24699,1.24699,1.24678,1.24691,12800000.0
2008-06-18 22:09:00,1.24679,1.24736,1.24679,1.24695,12000000.0
2008-06-18 22:10:00,1.24696,1.24709,1.24635,1.24708,12600000.0
2008-06-18 22:11:00,1.24722,1.24722,1.24631,1.24666,72400000.0
2008-06-18 22:12:00,1.24667,1.24713,1.2466,1.2466,15600000.0
2008-06-18 22:14:00,1.24653,1.24653,1.24606,1.24607,7800000.0
2008-06-18 22:15:00,1.24673,1.24685,1.24624,1.24643,6200000.0
2008-06-18 22:16:00,1.24639,1.24658,1.24639,1.24658,4200000.0
2008-06-18 22:17:00,1.24645,1.24703,1.24645,1.24664,6800000.0
2008-06-18 22:18:00,1.24672,1.24714,1.24666,1.24666,20400000.0
2008-06-18 22:19:00,1.24648,1.24653,1.24639,1.24646,8800000.0
2008-06-18 22:20:00,1.24666,1.24677,1.24621,1.2466,22400000.0
2008-06-18 22:21:00,1.24663,1.24683,1.24648,1.24669,10400000.0
2008-06-18 22:22:00,1.24679,1.24692,1.24659,1.24692,21200000.0
2008-06-18 22:23:00,1.24679,1.24682,1.24625,1.2467,9800000.0
2008-06-18 22:24:00,1.24663,1.24675,1.2466,1.24675,18700000.0
2008-06-18 22:25:00,1.24673,1.24673,1.24645,1.24645,3600000.0
2008-06-18 22:26:00,1.24642,1.24666,1.24633,1.24666,7800000.0
2008-06-18 22:27:00,1.24704,1.24722,1.24664,1.24702,18000000.0
2008-06-18 22:28:00,1.24678,1.24687,1.24678,1.24687,4200000.0
2008-06-18 22:29:00,1.24667,1.24699,1.24659,1.24659,11400000.0
2008-06-18 22:30:00,1.24684,1.24702,1.24684,1.24702,6000000.0
2008-06-18 22:31:00,1.24699,1.24729,1.24694,1.24694,12600000.0
2008-06-18 22:32:00,1.2471,1.2472,1.2468,1.247,24400000.0
2008-06-18 22:33:00,1.24729,1.24774,1.24698,1.24717,24400000.0
2008-06-18 22:34:00,1.24718,1.24731,1.24711,1.24715,6800000.0
2008-06-18 22:35:00,1.24748,1.24755,1.24711,1.24729,20000000.0
2008-06-18 22:36:00,1.24731,1.24744,1.2469,1.24693,11200000.0
2008-06-18 22:37:00,1.24666,1.24677,1.24649,1.24677,15200000.0
2008-06-18 22:38:00,1.24676,1.24737,1.24676,1.24717,8400000.0
2008-06-18 22:39:00,1.24713,1.24734,1.24702,1.24702,5600000.0
2008-06-18 22:40:00,1.24704,1.24721,1.2469,1.2469,6800000.0
2008-06-18 22:41:00,1.24692,1.24719,1.24692,1.247,6200000.0
2008-06-18 22:42:00,1.24699,1.24717,1.24659,1.24695,9200000.0
2008-06-18 22:43:00,1.24683,1.2471,1.24671,1.24696,13000000.0
2008-06-18 22:44:00,1.24686,1.24706,1.2467,1.2467,8400000.0
2008-06-18 22:45:00,1.24701,1.2472,1.24679,1.24679,7800000.0
2008-06-18 22:46:00,1.24696,1.24727,1.24684,1.24727,23600000.0
2008-06-18 22:47:00,1.24686,1.24754,1.24686,1.24717,17200000.0
2008-06-18 22:48:00,1.24712,1.24738,1.24712,1.24723,4200000.0
2008-06-18 22:49:00,1.24755,1.2478,1.24739,1.24739,16200000.0
2008-06-18 22:50:00,1.24736,1.24774,1.24708,1.24774,23200000.0
2008-06-18 22:51:00,1.24779,1.24779,1.24709,1.24742,14000000.0
2008-06-18 22:52:00,1.24753,1.24753,1.24717,1.24725,15000000.0
2008-06-18 22:53:00,1.24694,1.24702,1.24694,1.24702,9600000.0
2008-06-18 22:54:00,1.247,1.247,1.2469,1.2469,18100000.0
2008-06-18 22:55:00,1.24701,1.24724,1.2469,1.24724,18100000.0
2008-06-18 22:56:00,1.24685,1.24685,1.24635,1.24635,7400000.0
2008-06-18 22:57:00,1.24698,1.24698,1.24657,1.24665,15000000.0
2008-06-18 22:58:00,1.24653,1.24671,1.24645,1.24671,12200000.0
2008-06-18 22:59:00,1.24701,1.24721,1.24685,1.24711,10200000.0
2008-06-18 23:00:00,1.24699,1.24699,1.2465,1.24695,17000000.0
2008-06-18 23:01:00,1.24636,1.24667,1.24631,1.24631,15600000.0
2008-06-18 23:02:00,1.24614,1.24674,1.24614,1.24674,19400000.0
2008-06-18 23:03:00,1.24706,1.24706,1.24675,1.24675,11600000.0
2008-06-18 23:04:00,1.24684,1.24684,1.24608,1.24608,36000000.0
2008-06-18 23:05:00,1.24592,1.24673,1.24592,1.24673,15200000.0
2008-06-18 23:06:00,1.24654,1.24682,1.24654,1.24656,11400000.0
2008-06-18 23:07:00,1.24671,1.24704,1.24647,1.24665,16200000.0
2008-06-18 23:08:00,1.24708,1.24708,1.24645,1.24649,20000000.0
2008-06-18 23:09:00,1.24663,1.24678,1.24641,1.24648,13400000.0
2008-06-18 23:10:00,1.24643,1.24697,1.24632,1.24647,21000000.0
2008-06-18 23:11:00,1.24658,1.24682,1.24658,1.24665,17800000.0
2008-06-18 23:12:00,1.24659,1.24671,1.24659,1.24671,4800000.0
2008-06-18 23:13:00,1.24646,1.24693,1.24646,1.2466,6200000.0
2008-06-18 23:14:00,1.24687,1.24705,1.24661,1.24677,11600000.0
2008-06-18 23:15:00,1.24662,1.24689,1.24648,1.24648,9600000.0
2008-06-18 23:16:00,1.24651,1.24669,1.24645,1.24657,8000000.0
2008-06-18 23:17:00,1.24669,1.24687,1.24666,1.24687,4200000.0
2008-06-18 23:18:00,1.24674,1.247,1.24657,1.24657,23000000.0
2008-06-18 23:19:00,1.2467,1.24697,1.2464,1.24697,5600000.0
2008-06-18 23:20:00,1.24685,1.24685,1.24617,1.24619,12000000.0
2008-06-18 23:21:00,1.24623,1.24637,1.24579,1.24637,18600000.0
2008-06-18 23:22:00,1.24624,1.24662,1.24622,1.24662,7400000.0
2008-06-18 23:23:00,1.2471,1.2472,1.2471,1.2472,13600000.0
2008-06-18 23:24:00,1.2471,1.2472,1.2471,1.2472,13600000.0
2008-06-18 23:26:00,1.24667,1.24696,1.24667,1.24674,13600000.0
2008-06-18 23:27:00,1.24694,1.24719,1.24688,1.24719,21800000.0
2008-06-18 23:28:00,1.24709,1.24709,1.24672,1.24707,16600000.0
2008-06-18 23:29:00,1.2472,1.2472,1.2472,1.2472,7000000.0
2008-06-18 23:30:00,1.24673,1.24691,1.24671,1.2469,7000000.0
2008-06-18 23:31:00,1.24663,1.24714,1.24663,1.24677,15800000.0
2008-06-18 23:32:00,1.2466,1.24698,1.24651,1.24675,21400000.0
2008-06-18 23:33:00,1.24688,1.24696,1.24675,1.24676,10000000.0
2008-06-18 23:34:00,1.24699,1.24756,1.24694,1.24711,18600000.0
2008-06-18 23:35:00,1.24678,1.24689,1.2467,1.24684,14600000.0
2008-06-18 23:36:00,1.24684,1.24684,1.24647,1.24647,7600000.0
2008-06-18 23:37:00,1.24624,1.24674,1.24624,1.24659,6400000.0
2008-06-18 23:38:00,1.2468,1.24681,1.2468,1.24681,3200000.0
2008-06-18 23:39:00,1.24681,1.24681,1.24647,1.24647,12600000.0
2008-06-18 23:40:00,1.24659,1.2467,1.24659,1.2467,3200000.0
2008-06-18 23:41:00,1.24654,1.24662,1.24645,1.24645,4200000.0
2008-06-18 23:42:00,1.2462,1.2463,1.24584,1.24609,23600000.0
2008-06-18 23:43:00,1.2468,1.2468,1.2468,1.2468,11600000.0
2008-06-18 23:44:00,1.24666,1.24683,1.24645,1.2465,11600000.0
2008-06-18 23:45:00,1.24675,1.24675,1.24584,1.24584,13800000.0
2008-06-18 23:46:00,1.2459,1.24593,1.24553,1.24553,14200000.0
2008-06-18 23:47:00,1.24621,1.24621,1.24586,1.24597,9000000.0
2008-06-18 23:48:00,1.24586,1.24614,1.24552,1.24585,15600000.0
2008-06-18 23:49:00,1.24562,1.2461,1.24551,1.2461,12800000.0
2008-06-18 23:50:00,1.24634,1.24692,1.24621,1.2466,7800000.0
2008-06-18 23:51:00,1.24616,1.24616,1.24609,1.24609,2000000.0
2008-06-18 23:52:00,1.24579,1.24661,1.24565,1.24661,21000000.0
2008-06-18 23:53:00,1.24597,1.24597,1.24544,1.24544,6400000.0
2008-06-18 23:56:00,1.24559,1.24588,1.24515,1.24545,16400000.0
2008-06-18 23:57:00,1.24572,1.24609,1.24536,1.24596,13800000.0
2008-06-19 00:00:00,1.24595,1.24635,1.24595,1.24635,2000000.0
2008-06-19 00:01:00,1.24621,1.24621,1.24574,1.24586,15200000.0
2008-06-19 00:02:00,1.24619,1.24619,1.24594,1.24594,2000000.0
2008-06-19 00:03:00,1.24597,1.24626,1.24597,1.24626,8000000.0
2008-06-19 00:05:00,1.24587,1.24604,1.24582,1.24582,6400000.0
2008-06-19 00:07:00,1.24558,1.2462,1.24544,1.24607,11800000.0
2008-06-19 00:08:00,1.24593,1.24593,1.24557,1.24561,11600000.0
2008-06-19 00:09:00,1.2462,1.2462,1.2462,1.2462,7400000.0
2008-06-19 00:10:00,1.24596,1.24637,1.24591,1.24637,7400000.0
2008-06-19 00:11:00,1.24574,1.246,1.24569,1.24576,6000000.0
2008-06-19 00:12:00,1.24599,1.24629,1.24584,1.24584,24200000.0
2008-06-19 00:13:00,1.24601,1.24607,1.24553,1.24553,10800000.0
2008-06-19 00:14:00,1.24599,1.24599,1.24565,1.24573,18700000.0
2008-06-19 00:15:00,1.2457,1.2461,1.24563,1.24563,11000000.0
2008-06-19 00:16:00,1.24555,1.24594,1.2453,1.2454,15900000.0
2008-06-19 00:17:00,1.24539,1.2457,1.24518,1.24558,23600000.0
2008-06-19 00:18:00,1.24568,1.24606,1.2456,1.24606,11600000.0
2008-06-19 00:19:00,1.2461,1.24622,1.24568,1.24622,8600000.0
2008-06-19 00:20:00,1.24644,1.24644,1.24564,1.24589,19200000.0
2008-06-19 00:21:00,1.24607,1.24611,1.24548,1.24548,18200000.0
2008-06-19 00:22:00,1.246,1.24615,1.24591,1.24591,11600000.0
2008-06-19 00:23:00,1.24622,1.24656,1.24616,1.2463,21400000.0
2008-06-19 00:24:00,1.24638,1.24638,1.24608,1.24609,14800000.0
2008-06-19 00:25:00,1.24627,1.24668,1.24627,1.24668,7400000.0
2008-06-19 00:26:00,1.24664,1.24664,1.24648,1.24648,3200000.0
2008-06-19 00:27:00,1.24634,1.24646,1.24634,1.24646,3200000.0
2008-06-19 00:29:00,1.24593,1.24624,1.24593,1.24611,6800000.0
2008-06-19 00:31:00,1.24614,1.24629,1.24614,1.24622,13800000.0
2008-06-19 00:32:00,1.247,1.247,1.2468,1.2469,11600000.0
2008-06-19 00:33:00,1.247,1.247,1.2469,1.2469,11600000.0
2008-06-19 00:34:00,1.24633,1.24695,1.24631,1.24631,11600000.0
2008-06-19 00:35:00,1.24648,1.24693,1.24634,1.24634,18200000.0
2008-06-19 00:36:00,1.24616,1.24616,1.24609,1.24609,4000000.0
2008-06-19 00:37:00,1.24605,1.24639,1.24605,1.24639,8000000.0
2008-06-19 00:38:00,1.24614,1.24675,1.24614,1.24675,7800000.0
2008-06-19 00:39:00,1.24628,1.24704,1.24628,1.24651,9400000.0
2008-06-19 00:40:00,1.24646,1.24646,1.24597,1.24611,34600000.0
2008-06-19 00:41:00,1.24616,1.24657,1.24616,1.24632,16200000.0
2008-06-19 00:42:00,1.2468,1.2469,1.2468,1.2468,10200000.0
2008-06-19 00:44:00,1.24617,1.24622,1.24593,1.24593,10200000.0
2008-06-19 00:45:00,1.24606,1.24665,1.24606,1.24642,6200000.0
2008-06-19 00:46:00,1.24635,1.24654,1.24608,1.24641,21000000.0
2008-06-19 00:47:00,1.24653,1.24689,1.24648,1.24668,18000000.0
2008-06-19 00:48:00,1.24657,1.24657,1.24639,1.2464,13600000.0
2008-06-19 00:49:00,1.24629,1.24637,1.24584,1.24618,19400000.0
2008-06-19 00:51:00,1.2463,1.24642,1.24583,1.24621,10400000.0
2008-06-19 00:52:00,1.2466,1.2466,1.2466,1.2466,9800000.0
2008-06-19 00:53:00,1.24606,1.24631,1.24582,1.24631,9800000.0
2008-06-19 00:55:00,1.24582,1.24637,1.24565,1.24637,18800000.0
2008-06-19 00:56:00,1.24619,1.24635,1.24594,1.24601,18600000.0
2008-06-19 00:57:00,1.24596,1.24596,1.24584,1.24585,8600000.0
2008-06-19 00:58:00,1.24582,1.24582,1.24536,1.24563,12400000.0
2008-06-19 00:59:00,1.2456,1.2456,1.24554,1.24554,2600000.0
2008-06-19 01:00:00,1.24564,1.24566,1.24528,1.24546,14000000.0
2008-06-19 01:01:00,1.24553,1.2458,1.24548,1.24571,25200000.0
2008-06-19 01:02:00,1.24573,1.24586,1.24544,1.24559,14800000.0
2008-06-19 01:03:00,1.24566,1.24581,1.24527,1.24576,19500000.0
2008-06-19 01:04:00,1.24554,1.24554,1.24507,1.24525,15800000.0
2008-06-19 01:05:00,1.2449,1.24565,1.2449,1.24542,10400000.0
2008-06-19 01:06:00,1.24546,1.24585,1.24546,1.2456,12000000.0
2008-06-19 01:07:00,1.2467,1.2467,1.2466,1.2466,9800000.0
2008-06-19 01:08:00,1.24575,1.24602,1.24575,1.24602,9800000.0
2008-06-19 01:09:00,1.24614,1.24632,1.24588,1.24609,17200000.0
2008-06-19 01:10:00,1.24623,1.24623,1.24585,1.24585,9800000.0
2008-06-19 01:11:00,1.24585,1.24596,1.24571,1.24572,13000000.0
2008-06-19 01:12:00,1.24577,1.24592,1.24534,1.24592,82800000.0
2008-06-19 01:13:00,1.24569,1.24608,1.24561,1.24563,12200000.0
2008-06-19 01:14:00,1.24569,1.24569,1.24569,1.24569,2600000.0
2008-06-19 01:15:00,1.2454,1.24593,1.2454,1.24572,13200000.0
2008-06-19 01:16:00,1.24573,1.24573,1.24538,1.24566,12800000.0
2008-06-19 01:17:00,1.2456,1.24562,1.24534,1.24553,14400000.0
2008-06-19 01:18:00,1.2459,1.24634,1.2459,1.24609,5800000.0
2008-06-19 01:19:00,1.24595,1.24616,1.24559,1.24616,26200000.0
2008-06-19 01:20:00,1.24599,1.24599,1.24545,1.24581,13000000.0
2008-06-19 01:21:00,1.2466,1.2468,1.2466,1.2468,17000000.0
2008-06-19 01:22:00,1.24638,1.24647,1.24584,1.24641,17000000.0
2008-06-19 01:23:00,1.2462,1.2462,1.2462,1.2462,15800000.0
2008-06-19 01:24:00,1.24554,1.24625,1.24554,1.24625,15800000.0
2008-06-19 01:25:00,1.24588,1.246,1.24546,1.24588,11800000.0
2008-06-19 01:26:00,1.2461,1.2462,1.246,1.246,14400000.0
2008-06-19 01:27:00,1.24579,1.24579,1.24536,1.24548,14400000.0
2008-06-19 01:28:00,1.2452,1.2455,1.2452,1.24547,10000000.0
2008-06-19 01:29:00,1.24581,1.24597,1.24581,1.24584,4200000.0
2008-06-19 01:30:00,1.24622,1.24622,1.24619,1.24619,2600000.0
2008-06-19 01:31:00,1.24596,1.24621,1.24572,1.24592,18400000.0
2008-06-19 01:32:00,1.24586,1.24592,1.24569,1.24592,6200000.0
2008-06-19 01:33:00,1.24585,1.24592,1.24542,1.24549,9400000.0
2008-06-19 01:34:00,1.24566,1.24576,1.24513,1.24546,25000000.0
2008-06-19 01:35:00,1.24588,1.24588,1.24575,1.24575,3200000.0
2008-06-19 01:36:00,1.24568,1.24578,1.24568,1.24575,12200000.0
2008-06-19 01:37:00,1.24587,1.24587,1.24585,1.24585,9000000.0
2008-06-19 01:38:00,1.24591,1.24626,1.24563,1.24626,13400000.0
2008-06-19 01:39:00,1.24651,1.24668,1.2463,1.24668,26400000.0
2008-06-19 01:40:00,1.24644,1.24647,1.24607,1.24607,7400000.0
2008-06-19 01:41:00,1.24583,1.24635,1.24583,1.24591,6200000.0
2008-06-19 01:42:00,1.24586,1.24621,1.24561,1.2458,77100000.0
2008-06-19 01:43:00,1.24618,1.24653,1.24579,1.24653,18600000.0
2008-06-19 01:44:00,1.24614,1.24616,1.24594,1.24594,8600000.0
2008-06-19 01:45:00,1.24621,1.24646,1.24613,1.24615,11600000.0
2008-06-19 01:46:00,1.2465,1.2465,1.2465,1.2465,4200000.0
2008-06-19 01:47:00,1.24593,1.24605,1.24566,1.24605,4200000.0
2008-06-19 01:48:00,1.24584,1.24608,1.24584,1.246,5800000.0
2008-06-19 01:49:00,1.2468,1.2468,1.2467,1.2467,8800000.0
2008-06-19 01:50:00,1.24592,1.24628,1.24584,1.24628,8800000.0
2008-06-19 01:51:00,1.24684,1.24684,1.24655,1.24662,6800000.0
2008-06-19 01:52:00,1.2466,1.24699,1.24636,1.24636,14600000.0
2008-06-19 01:53:00,1.24606,1.24634,1.24606,1.24634,5000000.0
2008-06-19 01:54:00,1.24625,1.24633,1.24612,1.24633,13400000.0
2008-06-19 01:55:00,1.2463,1.24665,1.24622,1.24665,11600000.0
2008-06-19 01:56:00,1.24617,1.24638,1.24574,1.24638,16600000.0
2008-06-19 01:57:00,1.24606,1.24656,1.24606,1.24635,14000000.0
2008-06-19 01:58:00,1.2464,1.2466,1.2464,1.2466,11600000.0
2008-06-19 01:59:00,1.24658,1.24678,1.24634,1.24674,11600000.0
2008-06-19 02:00:00,1.24643,1.247,1.24643,1.24665,15600000.0
2008-06-19 02:01:00,1.24643,1.24683,1.24641,1.24656,9600000.0
2008-06-19 02:02:00,1.24637,1.24692,1.24637,1.24644,23000000.0
2008-06-19 02:03:00,1.24619,1.24657,1.24619,1.24655,23400000.0
2008-06-19 02:04:00,1.24665,1.24675,1.24635,1.24675,25200000.0
2008-06-19 02:05:00,1.24682,1.24702,1.24647,1.2467,20800000.0
2008-06-19 02:06:00,1.24665,1.24708,1.24664,1.2468,6400000.0
2008-06-19 02:07:00,1.24638,1.24698,1.24638,1.24649,20200000.0
2008-06-19 02:08:00,1.24679,1.24701,1.24627,1.24644,8800000.0
2008-06-19 02:09:00,1.24652,1.24689,1.24624,1.24645,11200000.0
2008-06-19 02:10:00,1.2464,1.24678,1.24623,1.24678,10000000.0
2008-06-19 02:11:00,1.24611,1.24657,1.24611,1.2464,14800000.0
2008-06-19 02:12:00,1.2463,1.24654,1.24622,1.24651,8200000.0
2008-06-19 02:13:00,1.24641,1.24665,1.24612,1.24651,14000000.0
2008-06-19 02:14:00,1.24637,1.24662,1.24637,1.24646,7400000.0
2008-06-19 02:15:00,1.24676,1.24708,1.24676,1.24708,17200000.0
2008-06-19 02:16:00,1.24719,1.24719,1.24669,1.24669,8800000.0
2008-06-19 02:17:00,1.24688,1.24753,1.24653,1.24718,21600000.0
2008-06-19 02:18:00,1.24703,1.24705,1.24681,1.24705,11200000.0
2008-06-19 02:19:00,1.24658,1.24711,1.24658,1.24691,20200000.0
2008-06-19 02:20:00,1.247,1.2471,1.247,1.2471,12600000.0
2008-06-19 02:21:00,1.24667,1.24682,1.24642,1.24682,12600000.0
2008-06-19 02:22:00,1.24718,1.24718,1.24656,1.24656,5200000.0
2008-06-19 02:23:00,1.24674,1.24722,1.24674,1.247,10000000.0
2008-06-19 02:24:00,1.24663,1.24692,1.24663,1.24692,6800000.0
2008-06-19 02:25:00,1.24649,1.24659,1.24599,1.24599,21800000.0
2008-06-19 02:26:00,1.24651,1.24662,1.24641,1.24641,6200000.0
2008-06-19 02:27:00,1.24643,1.24664,1.24635,1.24646,13400000.0
2008-06-19 02:28:00,1.2471,1.2472,1.247,1.247,20200000.0
2008-06-19 02:29:00,1.24656,1.24668,1.24646,1.24646,20200000.0
2008-06-19 02:30:00,1.24674,1.24674,1.24632,1.24657,5200000.0
2008-06-19 02:31:00,1.24603,1.24632,1.24577,1.24611,11000000.0
2008-06-19 02:32:00,1.2461,1.24657,1.2461,1.24634,15600000.0
2008-06-19 02:33:00,1.24628,1.24653,1.24619,1.24619,13800000.0
2008-06-19 02:34:00,1.24636,1.24668,1.24631,1.24649,16600000.0
2008-06-19 02:35:00,1.24692,1.24692,1.24668,1.24668,2600000.0
2008-06-19 02:36:00,1.24632,1.24653,1.24599,1.24615,10600000.0
2008-06-19 02:37:00,1.2468,1.2468,1.2468,1.2468,9400000.0
2008-06-19 02:38:00,1.24629,1.24664,1.24629,1.24636,9400000.0
2008-06-19 02:39:00,1.24605,1.24636,1.24597,1.24597,11400000.0
2008-06-19 02:40:00,1.24641,1.24641,1.24591,1.24608,11000000.0
2008-06-19 02:41:00,1.24629,1.24649,1.24585,1.24605,22600000.0
2008-06-19 02:42:00,1.2466,1.2466,1.2464,1.2465,13200000.0
2008-06-19 02:43:00,1.2458,1.24625,1.2458,1.24603,13200000.0
2008-06-19 02:44:00,1.24609,1.24613,1.24587,1.24596,24600000.0
2008-06-19 02:45:00,1.24602,1.24616,1.24578,1.24616,20000000.0
2008-06-19 02:46:00,1.24639,1.24667,1.24604,1.24654,17200000.0
2008-06-19 02:47:00,1.2468,1.2469,1.2467,1.2469,4800000.0
2008-06-19 02:48:00,1.24637,1.24646,1.24635,1.24646,4800000.0
2008-06-19 02:49:00,1.247,1.247,1.2468,1.2468,7600000.0
2008-06-19 02:50:00,1.24685,1.24685,1.2463,1.2463,7600000.0
2008-06-19 02:51:00,1.24653,1.24653,1.2464,1.2464,3200000.0
2008-06-19 02:52:00,1.24641,1.24687,1.24635,1.24638,20200000.0
2008-06-19 02:53:00,1.2467,1.2467,1.2466,1.2467,8200000.0
2008-06-19 02:54:00,1.2464,1.24642,1.24625,1.24625,8200000.0
2008-06-19 02:55:00,1.24703,1.24703,1.24677,1.24683,11800000.0
2008-06-19 02:56:00,1.24668,1.24691,1.24658,1.24685,12000000.0
2008-06-19 02:57:00,1.24672,1.24719,1.24661,1.24719,16800000.0
2008-06-19 02:58:00,1.24673,1.24737,1.24646,1.24737,25800000.0
2008-06-19 03:00:00,1.24675,1.24686,1.24645,1.24645,13200000.0
2008-06-19 03:01:00,1.24688,1.24692,1.24661,1.24692,14800000.0
2008-06-19 03:02:00,1.24712,1.24712,1.24673,1.24674,9400000.0
2008-06-19 03:03:00,1.24637,1.24675,1.24613,1.24634,25600000.0
2008-06-19 03:04:00,1.24647,1.24679,1.24647,1.24667,13000000.0
2008-06-19 03:05:00,1.24698,1.24727,1.24664,1.24677,17600000.0
2008-06-19 03:06:00,1.24722,1.24722,1.2464,1.2464,7200000.0
2008-06-19 03:07:00,1.24642,1.24681,1.24642,1.24667,10600000.0
2008-06-19 03:08:00,1.2469,1.247,1.2469,1.2469,10000000.0
2008-06-19 03:09:00,1.24647,1.24659,1.2463,1.24644,10000000.0
2008-06-19 03:10:00,1.24638,1.24676,1.24638,1.24676,8400000.0
2008-06-19 03:11:00,1.24639,1.24645,1.24627,1.24627,6400000.0
2008-06-19 03:12:00,1.24689,1.24689,1.24632,1.24632,11200000.0
2008-06-19 03:13:00,1.24624,1.24696,1.24624,1.24691,17800000.0
2008-06-19 03:14:00,1.24643,1.24675,1.24638,1.24648,17000000.0
2008-06-19 03:15:00,1.24664,1.24681,1.24659,1.24659,7400000.0
2008-06-19 03:16:00,1.24653,1.24725,1.24653,1.24725,11600000.0
2008-06-19 03:17:00,1.2469,1.24703,1.24632,1.24681,20800000.0
2008-06-19 03:18:00,1.2471,1.2471,1.2469,1.2471,11600000.0
2008-06-19 03:19:00,1.2464,1.24659,1.24624,1.24637,11600000.0
2008-06-19 03:20:00,1.24663,1.24676,1.24621,1.24621,14400000.0
2008-06-19 03:21:00,1.24666,1.24736,1.24664,1.24682,13000000.0
2008-06-19 03:22:00,1.247,1.2473,1.247,1.2473,16600000.0
2008-06-19 03:23:00,1.24688,1.24753,1.24673,1.24673,16600000.0
2008-06-19 03:24:00,1.24718,1.24718,1.2469,1.2469,4800000.0
2008-06-19 03:25:00,1.2469,1.24705,1.24674,1.24688,19600000.0
2008-06-19 03:26:00,1.24687,1.24704,1.24678,1.24687,10400000.0
2008-06-19 03:27:00,1.24712,1.24712,1.247,1.24704,9100000.0
2008-06-19 03:28:00,1.247,1.24738,1.24694,1.24694,22400000.0
2008-06-19 03:29:00,1.24714,1.24714,1.24668,1.24671,10600000.0
2008-06-19 03:30:00,1.24707,1.24707,1.24634,1.24665,22200000.0
2008-06-19 03:31:00,1.2475,1.2475,1.2472,1.2473,26600000.0
2008-06-19 03:32:00,1.24687,1.24734,1.24661,1.24676,26600000.0
2008-06-19 03:33:00,1.24679,1.24711,1.24679,1.2471,15400000.0
2008-06-19 03:34:00,1.24629,1.24694,1.24629,1.24694,19600000.0
2008-06-19 03:35:00,1.2472,1.2473,1.2472,1.2473,7400000.0
2008-06-19 03:36:00,1.24716,1.24738,1.24693,1.24714,7400000.0
2008-06-19 03:37:00,1.24708,1.24708,1.24688,1.24697,6400000.0
2008-06-19 03:38:00,1.24716,1.24716,1.24675,1.24675,8400000.0
2008-06-19 03:39:00,1.24686,1.24726,1.24676,1.24726,10400000.0
2008-06-19 03:40:00,1.24709,1.24709,1.24677,1.24688,3600000.0
2008-06-19 03:41:00,1.24683,1.24695,1.24668,1.24668,15800000.0
2008-06-19 03:42:00,1.247,1.24718,1.24663,1.24692,15600000.0
2008-06-19 03:43:00,1.24736,1.24736,1.24704,1.24715,14200000.0
2008-06-19 03:44:00,1.2473,1.2473,1.2473,1.2473,20200000.0
2008-06-19 03:45:00,1.2469,1.24714,1.24673,1.24673,20200000.0
2008-06-19 03:46:00,1.24661,1.24709,1.24656,1.24677,11600000.0
2008-06-19 03:47:00,1.24686,1.24716,1.24674,1.24716,17400000.0
2008-06-19 03:48:00,1.24686,1.24703,1.24686,1.24693,11200000.0
2008-06-19 03:49:00,1.24693,1.24693,1.24654,1.24654,13200000.0
2008-06-19 03:50:00,1.24677,1.24746,1.24668,1.24746,26000000.0
2008-06-19 03:51:00,1.24715,1.24744,1.24686,1.24721,14400000.0
2008-06-19 03:52:00,1.24727,1.24733,1.24703,1.24733,11000000.0
2008-06-19 03:53:00,1.24702,1.24715,1.24695,1.24715,17400000.0
2008-06-19 03:54:00,1.24744,1.24752,1.24707,1.24733,9800000.0
2008-06-19 03:55:00,1.2469,1.24744,1.24678,1.24697,10200000.0
2008-06-19 03:56:00,1.24701,1.24701,1.24651,1.24672,8800000.0
2008-06-19 03:57:00,1.24645,1.24718,1.24645,1.24706,10800000.0
2008-06-19 03:58:00,1.24688,1.24743,1.2467,1.24743,11000000.0
2008-06-19 03:59:00,1.24732,1.24732,1.24691,1.24691,20400000.0
2008-06-19 04:00:00,1.24695,1.24723,1.24661,1.24723,6800000.0
2008-06-19 04:01:00,1.24714,1.24749,1.24689,1.24689,11600000.0
2008-06-19 04:02:00,1.24662,1.24699,1.24662,1.24671,17400000.0
2008-06-19 04:03:00,1.24682,1.24745,1.24658,1.24692,22000000.0
2008-06-19 04:04:00,1.24655,1.24664,1.24655,1.24664,2000000.0
2008-06-19 04:05:00,1.2465,1.24692,1.2465,1.24692,8400000.0
2008-06-19 04:06:00,1.24675,1.247,1.24661,1.24661,10600000.0
2008-06-19 04:07:00,1.24676,1.24688,1.24662,1.24685,9800000.0
2008-06-19 04:08:00,1.24698,1.24719,1.24652,1.24706,16200000.0
2008-06-19 04:09:00,1.24684,1.24711,1.24662,1.24711,8000000.0
2008-06-19 04:10:00,1.24718,1.24742,1.24708,1.2472,10200000.0
2008-06-19 04:11:00,1.24707,1.24708,1.24685,1.24693,10600000.0
2008-06-19 04:12:00,1.24698,1.24698,1.24683,1.24687,5800000.0
2008-06-19 04:13:00,1.2475,1.2475,1.2473,1.2474,16400000.0
2008-06-19 04:15:00,1.24716,1.24719,1.24667,1.24693,16400000.0
2008-06-19 04:16:00,1.24724,1.24767,1.2472,1.24767,18800000.0
2008-06-19 04:17:00,1.24755,1.24755,1.24688,1.24722,6800000.0
2008-06-19 04:18:00,1.2475,1.2475,1.2474,1.2474,6600000.0
2008-06-19 04:19:00,1.2475,1.2475,1.2474,1.2474,6600000.0
2008-06-19 04:20:00,1.2471,1.2471,1.24694,1.24694,6600000.0
2008-06-19 04:21:00,1.24677,1.24744,1.24677,1.24706,13200000.0
2008-06-19 04:22:00,1.24663,1.2468,1.24661,1.2468,14200000.0
2008-06-19 04:24:00,1.24632,1.24674,1.24584,1.24674,7800000.0
2008-06-19 04:25:00,1.24673,1.24705,1.24673,1.24673,20200000.0
2008-06-19 04:26:00,1.24695,1.24709,1.2467,1.24701,22800000.0
2008-06-19 04:27:00,1.24714,1.24715,1.2466,1.2466,13400000.0
2008-06-19 04:28:00,1.2467,1.24699,1.24662,1.24672,9800000.0
2008-06-19 04:29:00,1.24666,1.24666,1.24623,1.24662,8400000.0
2008-06-19 04:30:00,1.24666,1.24708,1.24666,1.24692,9000000.0
2008-06-19 04:31:00,1.2472,1.24728,1.24683,1.24719,13000000.0
2008-06-19 04:32:00,1.24688,1.24694,1.2467,1.2467,6200000.0
2008-06-19 04:33:00,1.2471,1.2473,1.2471,1.2473,12200000.0
2008-06-19 04:34:00,1.24687,1.24721,1.24672,1.2469,12200000.0
2008-06-19 04:35:00,1.2472,1.2472,1.2471,1.2472,21000000.0
2008-06-19 04:38:00,1.24643,1.24702,1.24628,1.24642,21000000.0
2008-06-19 04:39:00,1.24709,1.24709,1.24692,1.24692,2600000.0
2008-06-19 04:40:00,1.24727,1.24737,1.24688,1.24719,11200000.0
2008-06-19 04:41:00,1.24678,1.24709,1.24678,1.24683,7800000.0
2008-06-19 04:42:00,1.24735,1.2475,1.24696,1.24696,18200000.0
2008-06-19 04:43:00,1.2473,1.2474,1.2473,1.2474,9000000.0
2008-06-19 04:44:00,1.24737,1.24737,1.24695,1.2472,9000000.0
2008-06-19 04:45:00,1.24695,1.24709,1.24677,1.24691,21200000.0
2008-06-19 04:47:00,1.24687,1.24693,1.24673,1.2468,6800000.0
2008-06-19 04:48:00,1.24645,1.24703,1.24645,1.2468,12000000.0
2008-06-19 04:49:00,1.2471,1.2471,1.24679,1.24687,9200000.0
2008-06-19 04:50:00,1.24707,1.24736,1.24689,1.2473,16800000.0
2008-06-19 04:51:00,1.24709,1.24732,1.24697,1.24709,9200000.0
2008-06-19 04:52:00,1.24726,1.24726,1.24693,1.24693,18600000.0
2008-06-19 04:53:00,1.2473,1.2474,1.2473,1.2474,9800000.0
2008-06-19 04:55:00,1.2473,1.2473,1.2473,1.2473,9800000.0
2008-06-19 04:56:00,1.24692,1.24702,1.24652,1.24702,9800000.0
2008-06-19 04:57:00,1.24668,1.24723,1.24668,1.24708,9400000.0
2008-06-19 04:58:00,1.24691,1.24717,1.24622,1.24676,11400000.0
2008-06-19 04:59:00,1.24692,1.24701,1.24673,1.24701,13600000.0
2008-06-19 05:00:00,1.24698,1.24698,1.2469,1.2469,5400000.0
2008-06-19 05:01:00,1.24664,1.24721,1.24664,1.24692,14600000.0
2008-06-19 05:02:00,1.24693,1.24697,1.24687,1.24693,12800000.0
2008-06-19 05:03:00,1.2474,1.2474,1.2474,1.2474,12400000.0
2008-06-19 05:04:00,1.24711,1.24711,1.24665,1.24686,12400000.0
2008-06-19 05:05:00,1.24701,1.24712,1.2466,1.2466,24600000.0
2008-06-19 05:06:00,1.24709,1.24717,1.24686,1.24686,23600000.0
2008-06-19 05:07:00,1.2472,1.2472,1.2472,1.2472,14400000.0
2008-06-19 05:09:00,1.24677,1.24712,1.24674,1.24712,14400000.0
2008-06-19 05:10:00,1.24689,1.24717,1.24672,1.24717,11400000.0
2008-06-19 05:11:00,1.24717,1.2473,1.24662,1.247,16000000.0
2008-06-19 05:12:00,1.24683,1.24745,1.24683,1.24737,17600000.0
2008-06-19 05:13:00,1.247,1.24711,1.24683,1.24683,10000000.0
2008-06-19 05:14:00,1.24677,1.247,1.24677,1.24693,13200000.0
2008-06-19 05:16:00,1.24723,1.24723,1.24707,1.24707,4000000.0
2008-06-19 05:17:00,1.24735,1.24766,1.24723,1.24736,13200000.0
2008-06-19 05:18:00,1.24764,1.24764,1.2475,1.2475,2600000.0
2008-06-19 05:19:00,1.24731,1.24774,1.24731,1.24772,12800000.0
2008-06-19 05:20:00,1.24773,1.24773,1.24742,1.24752,20200000.0
2008-06-19 05:21:00,1.2474,1.24798,1.2474,1.24771,13800000.0
2008-06-19 05:22:00,1.24774,1.24778,1.24754,1.24754,7200000.0
2008-06-19 05:25:00,1.24716,1.24737,1.24716,1.24721,11800000.0
2008-06-19 05:26:00,1.2476,1.2476,1.2476,1.2476,7600000.0
2008-06-19 05:27:00,1.2471,1.24726,1.2471,1.24726,7600000.0
2008-06-19 05:28:00,1.24734,1.24734,1.24719,1.24719,7200000.0
2008-06-19 05:29:00,1.24709,1.24789,1.24709,1.24789,14000000.0
2008-06-19 05:30:00,1.24746,1.24765,1.24736,1.24748,9000000.0
2008-06-19 05:31:00,1.24737,1.24777,1.24718,1.24756,12400000.0
2008-06-19 05:32:00,1.2479,1.248,1.2479,1.248,19400000.0
2008-06-19 05:33:00,1.24767,1.24818,1.24747,1.24782,19400000.0
2008-06-19 05:34:00,1.24754,1.24777,1.24725,1.24767,9500000.0
2008-06-19 05:35:00,1.24787,1.24819,1.24787,1.24789,12600000.0
2008-06-19 05:36:00,1.24784,1.24821,1.24758,1.24775,11000000.0
2008-06-19 05:37:00,1.2476,1.24803,1.2476,1.24803,9800000.0
2008-06-19 05:38:00,1.24794,1.24815,1.24781,1.24815,10000000.0
2008-06-19 05:39:00,1.24801,1.24823,1.24755,1.24789,10000000.0
2008-06-19 05:40:00,1.24815,1.24841,1.24809,1.24809,15200000.0
2008-06-19 05:41:00,1.24831,1.24831,1.24779,1.24779,10000000.0
2008-06-19 05:42:00,1.24777,1.24811,1.24771,1.24789,14400000.0
2008-06-19 05:43:00,1.24808,1.24836,1.24782,1.24784,15600000.0
2008-06-19 05:44:00,1.24773,1.24779,1.24769,1.24769,13400000.0
2008-06-19 05:45:00,1.24778,1.24814,1.24778,1.24787,18200000.0
2008-06-19 05:46:00,1.2482,1.2482,1.2481,1.2481,5000000.0
2008-06-19 05:47:00,1.24764,1.24826,1.24755,1.24826,5000000.0
2008-06-19 05:48:00,1.248,1.2482,1.248,1.2482,12400000.0
2008-06-19 05:49:00,1.24771,1.24796,1.24771,1.24796,12400000.0
2008-06-19 05:50:00,1.2484,1.2485,1.2483,1.2484,16600000.0
2008-06-19 05:51:00,1.24781,1.24833,1.24781,1.24812,16600000.0
2008-06-19 05:52:00,1.2482,1.24837,1.24801,1.24801,12400000.0
2008-06-19 05:53:00,1.248,1.248,1.24777,1.24794,9800000.0
2008-06-19 05:54:00,1.24793,1.24793,1.24778,1.24786,9000000.0
2008-06-19 05:55:00,1.24799,1.24799,1.24746,1.24789,9400000.0
2008-06-19 05:56:00,1.24787,1.24837,1.24769,1.24772,15400000.0
2008-06-19 05:57:00,1.24781,1.24808,1.24769,1.24769,4800000.0
2008-06-19 05:58:00,1.24791,1.24836,1.24766,1.24766,13400000.0
2008-06-19 05:59:00,1.2478,1.2481,1.2477,1.2477,9600000.0
2008-06-19 06:00:00,1.24788,1.24812,1.24772,1.24785,23600000.0
2008-06-19 06:02:00,1.24778,1.24778,1.24723,1.24737,22200000.0
2008-06-19 06:03:00,1.24732,1.24789,1.24732,1.24743,19800000.0
2008-06-19 06:04:00,1.24772,1.24802,1.24738,1.2478,17200000.0
2008-06-19 06:05:00,1.24739,1.24739,1.24727,1.24727,2000000.0
2008-06-19 06:06:00,1.24748,1.24748,1.24713,1.24724,4200000.0
2008-06-19 06:08:00,1.24668,1.24749,1.24668,1.24722,14600000.0
2008-06-19 06:09:00,1.2474,1.24757,1.24729,1.24742,12200000.0
2008-06-19 06:10:00,1.24739,1.24782,1.24739,1.24782,4800000.0
2008-06-19 06:11:00,1.24801,1.24801,1.24741,1.24741,2600000.0
2008-06-19 06:13:00,1.24741,1.24791,1.24741,1.24752,13000000.0
2008-06-19 06:14:00,1.24723,1.24742,1.24702,1.2471,17400000.0
2008-06-19 06:15:00,1.24724,1.24757,1.24724,1.24757,6800000.0
2008-06-19 06:16:00,1.24745,1.24761,1.24715,1.24737,23000000.0
2008-06-19 06:17:00,1.24745,1.24753,1.24741,1.24753,5200000.0
2008-06-19 06:18:00,1.2468,1.24759,1.2468,1.24714,21000000.0
2008-06-19 06:19:00,1.24745,1.24756,1.24745,1.24756,3200000.0
2008-06-19 06:20:00,1.24738,1.24748,1.24698,1.24725,16600000.0
2008-06-19 06:21:00,1.2479,1.2479,1.2478,1.2478,21200000.0
2008-06-19 06:22:00,1.2474,1.24819,1.2474,1.24767,21200000.0
2008-06-19 06:23:00,1.24753,1.24823,1.24753,1.24823,4200000.0
2008-06-19 06:24:00,1.24776,1.24819,1.24776,1.24803,17000000.0
2008-06-19 06:25:00,1.24805,1.24812,1.24776,1.24783,15400000.0
2008-06-19 06:26:00,1.24796,1.24819,1.24768,1.24768,16600000.0
2008-06-19 06:27:00,1.24785,1.24823,1.24783,1.24788,19400000.0
2008-06-19 06:28:00,1.2484,1.2484,1.2483,1.2484,24400000.0
2008-06-19 06:29:00,1.24782,1.24845,1.24748,1.24781,24400000.0
2008-06-19 06:30:00,1.24776,1.24777,1.24749,1.24773,11400000.0
2008-06-19 06:31:00,1.24791,1.24814,1.24755,1.24814,17400000.0
2008-06-19 06:32:00,1.24839,1.24839,1.24762,1.24802,20200000.0
2008-06-19 06:33:00,1.24819,1.24858,1.24819,1.24858,12600000.0
2008-06-19 06:34:00,1.24871,1.24871,1.24806,1.24807,12200000.0
2008-06-19 06:35:00,1.24854,1.24886,1.24827,1.24827,16000000.0
2008-06-19 06:36:00,1.24877,1.24877,1.24778,1.24788,30800000.0
2008-06-19 06:37:00,1.24793,1.24837,1.24775,1.24794,18000000.0
2008-06-19 06:38:00,1.24792,1.24813,1.24785,1.24788,17000000.0
2008-06-19 06:39:00,1.2477,1.2477,1.24755,1.24755,6800000.0
2008-06-19 06:40:00,1.24756,1.24777,1.24749,1.24777,4200000.0
2008-06-19 06:41:00,1.24735,1.24761,1.24732,1.24761,5600000.0
2008-06-19 06:42:00,1.2474,1.2476,1.2474,1.2476,14000000.0
2008-06-19 06:43:00,1.24782,1.24782,1.24746,1.24746,14000000.0
2008-06-19 06:44:00,1.24759,1.24759,1.24702,1.24729,9400000.0
2008-06-19 06:45:00,1.24717,1.24736,1.24695,1.24725,18600000.0
2008-06-19 06:46:00,1.24757,1.24757,1.24734,1.24734,13800000.0
2008-06-19 06:47:00,1.24748,1.24748,1.24696,1.24696,10000000.0
2008-06-19 06:48:00,1.24695,1.24729,1.24695,1.24729,15200000.0
2008-06-19 06:49:00,1.24739,1.24739,1.24738,1.24738,3200000.0
2008-06-19 06:50:00,1.24725,1.24754,1.24709,1.24733,18000000.0
2008-06-19 06:51:00,1.2473,1.2473,1.24724,1.24724,2600000.0
2008-06-19 06:52:00,1.24728,1.24736,1.24704,1.24705,16800000.0
2008-06-19 06:53:00,1.2479,1.2479,1.2477,1.2477,6800000.0
2008-06-19 06:54:00,1.24746,1.24775,1.24703,1.24703,6800000.0
2008-06-19 06:55:00,1.2478,1.2478,1.2478,1.2478,17600000.0
2008-06-19 06:56:00,1.24728,1.24737,1.24711,1.2472,17600000.0
2008-06-19 06:58:00,1.248,1.248,1.2479,1.2479,11800000.0
2008-06-19 07:00:00,1.2477,1.2477,1.24738,1.24759,11800000.0
2008-06-19 07:01:00,1.24784,1.24784,1.24711,1.24723,16800000.0
2008-06-19 07:03:00,1.24731,1.24749,1.24719,1.24748,4000000.0
2008-06-19 07:04:00,1.24792,1.24792,1.24762,1.24762,4800000.0
2008-06-19 07:05:00,1.24757,1.24764,1.24723,1.2475,8800000.0
2008-06-19 07:06:00,1.24742,1.24751,1.2474,1.2474,6800000.0
2008-06-19 07:07:00,1.24716,1.24742,1.24711,1.24711,4800000.0
2008-06-19 07:08:00,1.24681,1.24723,1.24681,1.24717,14600000.0
2008-06-19 07:09:00,1.24733,1.24776,1.24729,1.24774,19800000.0
2008-06-19 07:10:00,1.24726,1.24764,1.24702,1.24764,21600000.0
2008-06-19 07:11:00,1.2477,1.2478,1.2476,1.2476,18100000.0
2008-06-19 07:12:00,1.24768,1.24768,1.24693,1.247,18100000.0
2008-06-19 07:13:00,1.24704,1.24725,1.24704,1.24715,9800000.0
2008-06-19 07:14:00,1.2476,1.2476,1.2476,1.2476,18600000.0
2008-06-19 07:15:00,1.24715,1.24794,1.24711,1.24781,18600000.0
2008-06-19 07:16:00,1.24723,1.24733,1.24685,1.247,25800000.0
2008-06-19 07:18:00,1.2477,1.2478,1.2477,1.2478,5600000.0
2008-06-19 07:19:00,1.24725,1.24739,1.24714,1.24722,5600000.0
2008-06-19 07:20:00,1.24733,1.24759,1.24726,1.24759,9000000.0
2008-06-19 07:21:00,1.24779,1.24796,1.24753,1.24796,4200000.0
2008-06-19 07:22:00,1.2481,1.2481,1.2481,1.2481,4600000.0
2008-06-19 07:24:00,1.24778,1.24778,1.24768,1.24768,4600000.0
2008-06-19 07:25:00,1.24776,1.24809,1.24767,1.24789,5200000.0
2008-06-19 07:26:00,1.24771,1.24832,1.24756,1.24756,10600000.0
2008-06-19 07:27:00,1.24764,1.24821,1.24764,1.24802,7000000.0
2008-06-19 07:28:00,1.24741,1.24818,1.24741,1.24796,10800000.0
2008-06-19 07:29:00,1.24768,1.24784,1.24759,1.24759,17200000.0
2008-06-19 07:30:00,1.24774,1.24852,1.24759,1.24759,10000000.0
2008-06-19 07:31:00,1.24818,1.24836,1.24781,1.24826,11000000.0
2008-06-19 07:32:00,1.24853,1.24853,1.24797,1.24799,13600000.0
2008-06-19 07:33:00,1.2484,1.2487,1.2484,1.2487,7800000.0
2008-06-19 07:34:00,1.24807,1.24836,1.24793,1.24793,7800000.0
2008-06-19 07:35:00,1.24827,1.24827,1.2478,1.24794,13600000.0
2008-06-19 07:36:00,1.24799,1.24825,1.24793,1.24803,12000000.0
2008-06-19 07:38:00,1.24811,1.24853,1.24811,1.24822,8000000.0
2008-06-19 07:39:00,1.24817,1.24858,1.24794,1.2481,18200000.0
2008-06-19 07:40:00,1.2487,1.2488,1.2486,1.2487,26600000.0
2008-06-19 07:41:00,1.2488,1.2488,1.2486,1.2486,26600000.0
2008-06-19 07:42:00,1.2485,1.2486,1.2484,1.2485,26600000.0
2008-06-19 07:43:00,1.24829,1.24831,1.24758,1.24775,26600000.0
2008-06-19 07:44:00,1.24819,1.24841,1.24819,1.24841,12800000.0
2008-06-19 07:45:00,1.24844,1.24866,1.24841,1.24863,6800000.0
2008-06-19 07:46:00,1.24881,1.24932,1.24842,1.24842,17800000.0
2008-06-19 07:47:00,1.24877,1.24889,1.24842,1.24849,17800000.0
2008-06-19 07:48:00,1.24867,1.24901,1.24867,1.24901,5200000.0
2008-06-19 07:49:00,1.24898,1.24912,1.24891,1.24911,6800000.0
2008-06-19 07:50:00,1.2491,1.2492,1.2491,1.2491,10000000.0
2008-06-19 07:51:00,1.24885,1.24903,1.24853,1.24853,10000000.0
2008-06-19 07:52:00,1.2492,1.2492,1.24816,1.24829,16200000.0
2008-06-19 07:53:00,1.24798,1.24842,1.24796,1.24842,17200000.0
2008-06-19 07:54:00,1.24865,1.24869,1.24819,1.24846,13000000.0
2008-06-19 07:55:00,1.24822,1.24843,1.2478,1.2478,13200000.0
2008-06-19 07:56:00,1.24817,1.24817,1.24773,1.24773,14200000.0
2008-06-19 07:57:00,1.24779,1.24792,1.24736,1.24736,19800000.0
2008-06-19 07:58:00,1.24758,1.24779,1.24733,1.24779,7600000.0
2008-06-19 07:59:00,1.24834,1.24834,1.24807,1.24808,13000000.0
2008-06-19 08:00:00,1.24785,1.24794,1.24744,1.2479,15200000.0
2008-06-19 08:01:00,1.24768,1.24795,1.24755,1.24775,15600000.0
2008-06-19 08:02:00,1.24755,1.24835,1.2475,1.24787,20600000.0
2008-06-19 08:03:00,1.24796,1.24801,1.24781,1.24797,14800000.0
2008-06-19 08:04:00,1.24782,1.24801,1.24755,1.24795,33000000.0
2008-06-19 08:05:00,1.24789,1.24817,1.24778,1.24817,12400000.0
2008-06-19 08:06:00,1.2478,1.24807,1.24742,1.24751,18000000.0
2008-06-19 08:07:00,1.2476,1.2476,1.24734,1.24739,4600000.0
2008-06-19 08:08:00,1.24715,1.24743,1.2469,1.24743,13600000.0
2008-06-19 08:09:00,1.24726,1.24748,1.24724,1.24724,15200000.0
2008-06-19 08:10:00,1.24729,1.2476,1.24729,1.24748,9400000.0
2008-06-19 08:11:00,1.24746,1.24799,1.24739,1.24747,17800000.0
2008-06-19 08:12:00,1.24747,1.24785,1.24747,1.24771,15600000.0
2008-06-19 08:13:00,1.24742,1.24772,1.24734,1.24769,11600000.0
2008-06-19 08:14:00,1.24768,1.24825,1.24768,1.24804,12800000.0
2008-06-19 08:15:00,1.24779,1.24808,1.24779,1.24808,8400000.0
2008-06-19 08:16:00,1.24781,1.24781,1.24734,1.24734,7400000.0
2008-06-19 08:17:00,1.2478,1.24789,1.24735,1.24741,16400000.0
2008-06-19 08:18:00,1.2477,1.24865,1.24766,1.24865,13800000.0
2008-06-19 08:19:00,1.24799,1.24799,1.24794,1.24794,6600000.0
2008-06-19 08:20:00,1.24799,1.24867,1.24799,1.24831,13400000.0
2008-06-19 08:21:00,1.24843,1.2489,1.24839,1.24878,15800000.0
2008-06-19 08:22:00,1.248,1.24805,1.24745,1.24772,21200000.0
2008-06-19 08:23:00,1.24792,1.24821,1.24749,1.24756,19600000.0
2008-06-19 08:24:00,1.2482,1.24858,1.2482,1.2485,12200000.0
2008-06-19 08:25:00,1.24857,1.24859,1.2482,1.24847,16400000.0
2008-06-19 08:26:00,1.24839,1.2484,1.24775,1.24816,11800000.0
2008-06-19 08:27:00,1.24813,1.24838,1.24794,1.24838,15000000.0
2008-06-19 08:28:00,1.24853,1.2487,1.24853,1.2487,9000000.0
2008-06-19 08:29:00,1.24843,1.2489,1.24841,1.24854,18200000.0
2008-06-19 08:30:00,1.2486,1.2488,1.24829,1.2488,14200000.0
2008-06-19 08:31:00,1.24874,1.24874,1.24864,1.24864,6400000.0
2008-06-19 08:32:00,1.24866,1.24885,1.24844,1.24867,21200000.0
2008-06-19 08:33:00,1.24846,1.24865,1.24839,1.24845,19400000.0
2008-06-19 08:34:00,1.24824,1.24845,1.24804,1.24845,9400000.0
2008-06-19 08:35:00,1.2488,1.24881,1.24837,1.24844,19200000.0
2008-06-19 08:36:00,1.24865,1.24897,1.24865,1.24873,14600000.0
2008-06-19 08:37:00,1.2487,1.24893,1.24846,1.24846,11800000.0
2008-06-19 08:38:00,1.24843,1.24843,1.24813,1.24813,5000000.0
2008-06-19 08:39:00,1.24809,1.24812,1.24794,1.24812,13200000.0
2008-06-19 08:40:00,1.24824,1.24841,1.24799,1.24831,10600000.0
2008-06-19 08:41:00,1.24859,1.24859,1.24791,1.24856,7200000.0
2008-06-19 08:42:00,1.24881,1.24903,1.24862,1.24877,24600000.0
2008-06-19 08:43:00,1.24914,1.24937,1.24905,1.2491,17200000.0
2008-06-19 08:44:00,1.2492,1.2494,1.2492,1.2494,14600000.0
2008-06-19 08:45:00,1.2488,1.24888,1.24861,1.24861,14600000.0
2008-06-19 08:46:00,1.2487,1.2487,1.24829,1.24829,20200000.0
2008-06-19 08:47:00,1.24838,1.24858,1.24827,1.24834,15800000.0
2008-06-19 08:48:00,1.2482,1.24843,1.24795,1.24795,23000000.0
2008-06-19 08:49:00,1.24849,1.24857,1.24827,1.24845,11800000.0
2008-06-19 08:50:00,1.24816,1.24816,1.24816,1.24816,2000000.0
2008-06-19 08:51:00,1.24818,1.24854,1.24818,1.24854,30400000.0
2008-06-19 08:52:00,1.24872,1.24872,1.24844,1.2485,12600000.0
2008-06-19 08:53:00,1.24862,1.24862,1.24812,1.24832,27600000.0
2008-06-19 08:54:00,1.2485,1.24865,1.24833,1.24847,21800000.0
2008-06-19 08:55:00,1.24852,1.24909,1.24846,1.24856,18000000.0
2008-06-19 08:56:00,1.24841,1.24911,1.24841,1.24872,36200000.0
2008-06-19 08:57:00,1.24937,1.24939,1.249,1.24939,11000000.0
2008-06-19 08:58:00,1.24942,1.25,1.24939,1.24972,13400000.0
2008-06-19 08:59:00,1.24931,1.24955,1.24915,1.24931,16800000.0
2008-06-19 09:00:00,1.24903,1.24945,1.24864,1.2494,21800000.0
2008-06-19 09:01:00,1.24943,1.24976,1.24926,1.24958,13400000.0
2008-06-19 09:02:00,1.24922,1.24981,1.24922,1.24932,22200000.0
2008-06-19 09:03:00,1.24932,1.25,1.24907,1.24955,19600000.0
2008-06-19 09:04:00,1.24969,1.2498,1.24933,1.24933,8400000.0
2008-06-19 09:05:00,1.24934,1.24985,1.24919,1.24939,18200000.0
2008-06-19 09:06:00,1.24936,1.24996,1.24915,1.24996,11800000.0
2008-06-19 09:07:00,1.24928,1.24928,1.24879,1.24879,11600000.0
2008-06-19 09:08:00,1.24883,1.24883,1.24845,1.2488,7200000.0
2008-06-19 09:09:00,1.24877,1.24899,1.24867,1.24893,18000000.0
2008-06-19 09:10:00,1.24915,1.24944,1.2491,1.24944,6800000.0
2008-06-19 09:11:00,1.24936,1.24979,1.24888,1.24957,22000000.0
2008-06-19 09:12:00,1.24956,1.24978,1.24928,1.24978,22800000.0
2008-06-19 09:13:00,1.24944,1.24944,1.24939,1.24939,6800000.0
2008-06-19 09:14:00,1.24906,1.24947,1.24906,1.24947,15600000.0
2008-06-19 09:15:00,1.24956,1.24956,1.24928,1.24928,10400000.0
2008-06-19 09:16:00,1.24907,1.24953,1.24907,1.24953,10000000.0
2008-06-19 09:17:00,1.24946,1.24978,1.24915,1.24917,9400000.0
2008-06-19 09:18:00,1.24915,1.24935,1.24915,1.24917,9400000.0
2008-06-19 09:19:00,1.24908,1.24935,1.24895,1.24935,14400000.0
2008-06-19 09:20:00,1.24949,1.24978,1.24933,1.24933,16600000.0
2008-06-19 09:21:00,1.2496,1.25,1.2496,1.2498,14600000.0
2008-06-19 09:22:00,1.24933,1.25002,1.24924,1.24934,14600000.0
2008-06-19 09:23:00,1.2496,1.2497,1.24943,1.24943,15000000.0
2008-06-19 09:24:00,1.24957,1.24969,1.24957,1.24969,10600000.0
2008-06-19 09:25:00,1.24945,1.24958,1.24901,1.24901,14800000.0
2008-06-19 09:26:00,1.24874,1.24919,1.24865,1.24865,19600000.0
2008-06-19 09:27:00,1.24926,1.2495,1.24913,1.24935,14000000.0
2008-06-19 09:28:00,1.24939,1.24993,1.24938,1.24957,13600000.0
2008-06-19 09:29:00,1.24907,1.24937,1.24904,1.24937,17400000.0
2008-06-19 09:30:00,1.24912,1.24912,1.24905,1.24905,2000000.0
2008-06-19 09:31:00,1.24931,1.24935,1.24902,1.24909,18600000.0
2008-06-19 09:32:00,1.24961,1.24961,1.24893,1.24898,19800000.0
2008-06-19 09:33:00,1.24874,1.24899,1.24804,1.24804,16000000.0
2008-06-19 09:34:00,1.24799,1.24855,1.24799,1.2483,22600000.0
2008-06-19 09:35:00,1.24868,1.24897,1.24863,1.24879,11000000.0
2008-06-19 09:36:00,1.24871,1.24892,1.2486,1.2486,16400000.0
2008-06-19 09:37:00,1.2489,1.2489,1.2483,1.2483,13800000.0
2008-06-19 09:38:00,1.24848,1.24865,1.24827,1.24865,16200000.0
2008-06-19 09:39:00,1.249,1.249,1.24864,1.24864,9800000.0
2008-06-19 09:40:00,1.24859,1.24917,1.24859,1.2491,9800000.0
2008-06-19 09:41:00,1.24926,1.24926,1.24853,1.24895,10200000.0
2008-06-19 09:42:00,1.24901,1.24901,1.24867,1.24876,4600000.0
2008-06-19 09:43:00,1.24891,1.24935,1.24878,1.24907,14600000.0
2008-06-19 09:44:00,1.24926,1.24957,1.24923,1.24936,15400000.0
2008-06-19 09:45:00,1.24911,1.24944,1.24871,1.24871,15400000.0
2008-06-19 09:46:00,1.24889,1.24973,1.24886,1.24921,26800000.0
2008-06-19 09:47:00,1.24935,1.24956,1.24883,1.24883,18600000.0
2008-06-19 09:48:00,1.24899,1.24961,1.24883,1.24889,17800000.0
2008-06-19 09:49:00,1.2494,1.2494,1.2492,1.2494,7200000.0
2008-06-19 09:50:00,1.2493,1.24936,1.24899,1.24936,7200000.0
2008-06-19 09:51:00,1.24889,1.24906,1.24856,1.24887,15800000.0
2008-06-19 09:52:00,1.24912,1.24941,1.24895,1.24902,24400000.0
2008-06-19 09:53:00,1.24926,1.24929,1.24905,1.24927,17400000.0
2008-06-19 09:54:00,1.24888,1.24932,1.24888,1.24918,13000000.0
2008-06-19 09:55:00,1.24886,1.24909,1.24879,1.24886,15400000.0
2008-06-19 09:56:00,1.24921,1.24988,1.24906,1.24923,21200000.0
2008-06-19 09:57:00,1.24906,1.24957,1.24906,1.24927,15000000.0
2008-06-19 09:58:00,1.24946,1.24946,1.24878,1.24898,15800000.0
2008-06-19 09:59:00,1.24892,1.24902,1.24872,1.24902,11800000.0
2008-06-19 10:00:00,1.24894,1.24907,1.24894,1.24907,6000000.0
2008-06-19 10:01:00,1.2484,1.24857,1.24828,1.24857,6800000.0
2008-06-19 10:02:00,1.24891,1.2493,1.24837,1.2493,10200000.0
2008-06-19 10:03:00,1.24901,1.24907,1.24883,1.24893,16400000.0
2008-06-19 10:04:00,1.24892,1.24897,1.24855,1.24891,29800000.0
2008-06-19 10:05:00,1.24911,1.24911,1.24857,1.24879,12000000.0
2008-06-19 10:06:00,1.24886,1.249,1.24828,1.2485,11600000.0
2008-06-19 10:07:00,1.24833,1.24885,1.24833,1.24877,17400000.0
2008-06-19 10:08:00,1.24888,1.24969,1.24884,1.24884,9600000.0
2008-06-19 10:09:00,1.24855,1.24855,1.24819,1.24819,10000000.0
2008-06-19 10:10:00,1.24859,1.24888,1.24832,1.24832,7400000.0
2008-06-19 10:11:00,1.24899,1.24918,1.24883,1.24891,17800000.0
2008-06-19 10:12:00,1.24916,1.24916,1.2486,1.24873,17000000.0
2008-06-19 10:13:00,1.24905,1.24923,1.24874,1.24907,9400000.0
2008-06-19 10:14:00,1.2491,1.24919,1.24873,1.24873,17400000.0
2008-06-19 10:15:00,1.24865,1.24878,1.24827,1.24867,21800000.0
2008-06-19 10:16:00,1.24816,1.24842,1.24816,1.24842,13200000.0
2008-06-19 10:17:00,1.2485,1.24872,1.24821,1.24821,17800000.0
2008-06-19 10:18:00,1.24837,1.24867,1.24837,1.24867,6600000.0
2008-06-19 10:19:00,1.24882,1.24938,1.2487,1.24877,13200000.0
2008-06-19 10:20:00,1.24888,1.24888,1.24806,1.24806,36400000.0
2008-06-19 10:21:00,1.24807,1.24888,1.24807,1.24823,16400000.0
2008-06-19 10:22:00,1.24862,1.24871,1.24848,1.24871,18600000.0
2008-06-19 10:23:00,1.24811,1.24871,1.24811,1.24858,9800000.0
2008-06-19 10:24:00,1.24848,1.24887,1.2482,1.24836,12000000.0
2008-06-19 10:25:00,1.24849,1.24868,1.24821,1.24839,13400000.0
2008-06-19 10:26:00,1.24861,1.24907,1.24852,1.24852,19400000.0
2008-06-19 10:27:00,1.24801,1.24915,1.24801,1.24822,19600000.0
2008-06-19 10:28:00,1.24859,1.24926,1.24859,1.24926,20400000.0
2008-06-19 10:29:00,1.24908,1.24931,1.24894,1.24931,12200000.0
2008-06-19 10:30:00,1.24894,1.24894,1.2483,1.24849,6200000.0
2008-06-19 10:31:00,1.24821,1.24874,1.24821,1.24865,11600000.0
2008-06-19 10:32:00,1.2489,1.2489,1.24822,1.24844,20000000.0
2008-06-19 10:33:00,1.24799,1.24849,1.24787,1.24787,15200000.0
2008-06-19 10:34:00,1.24731,1.24796,1.24731,1.24796,10800000.0
2008-06-19 10:35:00,1.24767,1.24811,1.24736,1.24752,25000000.0
2008-06-19 10:36:00,1.24802,1.2481,1.24746,1.24746,9600000.0
2008-06-19 10:37:00,1.24775,1.24803,1.24744,1.24803,20600000.0
2008-06-19 10:38:00,1.24792,1.24811,1.24782,1.24811,20200000.0
2008-06-19 10:39:00,1.24819,1.24838,1.24792,1.24798,20400000.0
2008-06-19 10:40:00,1.24833,1.2486,1.24821,1.24823,16800000.0
2008-06-19 10:41:00,1.24832,1.24832,1.24789,1.24809,18400000.0
2008-06-19 10:42:00,1.24808,1.24808,1.24794,1.24794,4000000.0
2008-06-19 10:43:00,1.24789,1.24789,1.24777,1.24777,2600000.0
2008-06-19 10:44:00,1.24794,1.24794,1.24754,1.24779,19800000.0
2008-06-19 10:45:00,1.24735,1.24803,1.24735,1.24803,3400000.0
2008-06-19 10:46:00,1.24776,1.24803,1.24774,1.24803,16400000.0
2008-06-19 10:47:00,1.24779,1.24814,1.24739,1.24764,11000000.0
2008-06-19 10:48:00,1.24862,1.24862,1.24785,1.24839,13400000.0
2008-06-19 10:49:00,1.24798,1.24805,1.24758,1.24763,19800000.0
2008-06-19 10:50:00,1.24767,1.2479,1.24741,1.24771,6800000.0
2008-06-19 10:51:00,1.2478,1.24796,1.24772,1.24783,14800000.0
2008-06-19 10:52:00,1.24772,1.2478,1.2472,1.24746,11800000.0
2008-06-19 10:53:00,1.24745,1.24778,1.24744,1.24778,18000000.0
2008-06-19 10:54:00,1.2479,1.2483,1.2479,1.2481,20000000.0
2008-06-19 10:55:00,1.24786,1.2479,1.24741,1.24745,20000000.0
2008-06-19 10:57:00,1.24717,1.24779,1.24717,1.24749,11000000.0
2008-06-19 10:58:00,1.24756,1.24756,1.24676,1.24716,9400000.0
2008-06-19 10:59:00,1.24765,1.24816,1.24735,1.24735,16400000.0
2008-06-19 11:00:00,1.2478,1.24797,1.24758,1.24797,13000000.0
2008-06-19 11:01:00,1.24744,1.24788,1.24736,1.24788,13000000.0
2008-06-19 11:02:00,1.24775,1.248,1.24731,1.248,16800000.0
2008-06-19 11:03:00,1.24767,1.2482,1.24767,1.24815,15600000.0
2008-06-19 11:04:00,1.24821,1.24855,1.24797,1.24855,15600000.0
2008-06-19 11:05:00,1.24861,1.24861,1.24793,1.24824,22000000.0
2008-06-19 11:06:00,1.24813,1.2487,1.24813,1.24816,12800000.0
2008-06-19 11:07:00,1.2486,1.2488,1.2485,1.2486,10000000.0
2008-06-19 11:08:00,1.24808,1.2484,1.24808,1.24828,10000000.0
2008-06-19 11:09:00,1.24819,1.2487,1.24819,1.24828,29000000.0
2008-06-19 11:10:00,1.24776,1.24799,1.24769,1.24799,12300000.0
2008-06-19 11:11:00,1.24764,1.24879,1.24764,1.24818,8400000.0
2008-06-19 11:12:00,1.24798,1.24826,1.24787,1.24787,19000000.0
2008-06-19 11:13:00,1.24807,1.24825,1.24786,1.24812,13200000.0
2008-06-19 11:14:00,1.24813,1.24813,1.24783,1.24796,14800000.0
2008-06-19 11:15:00,1.24841,1.24841,1.24801,1.24831,20800000.0
2008-06-19 11:16:00,1.24799,1.24859,1.24799,1.24859,16800000.0
2008-06-19 11:17:00,1.24862,1.24868,1.24846,1.2485,10000000.0
2008-06-19 11:18:00,1.24854,1.24869,1.24831,1.24869,11000000.0
2008-06-19 11:19:00,1.24885,1.24885,1.24791,1.24835,15400000.0
2008-06-19 11:20:00,1.24824,1.24845,1.24824,1.2484,24600000.0
2008-06-19 11:21:00,1.24862,1.24872,1.24836,1.24864,20600000.0
2008-06-19 11:22:00,1.2492,1.2492,1.2491,1.2491,5400000.0
2008-06-19 11:23:00,1.24842,1.24887,1.24842,1.24887,5400000.0
2008-06-19 11:24:00,1.24861,1.24894,1.24857,1.24862,18000000.0
2008-06-19 11:25:00,1.24852,1.24862,1.248,1.24862,19800000.0
2008-06-19 11:26:00,1.2487,1.2488,1.2487,1.2488,11600000.0
2008-06-19 11:27:00,1.24839,1.24839,1.24818,1.24818,11600000.0
2008-06-19 11:28:00,1.24807,1.24843,1.24795,1.24795,13400000.0
2008-06-19 11:29:00,1.24836,1.24883,1.248,1.24863,12400000.0
2008-06-19 11:30:00,1.2491,1.2491,1.2489,1.249,8800000.0
2008-06-19 11:31:00,1.24831,1.24889,1.24829,1.24883,8800000.0
2008-06-19 11:32:00,1.24889,1.24889,1.24864,1.24873,15800000.0
2008-06-19 11:33:00,1.24896,1.24897,1.24866,1.24882,15000000.0
2008-06-19 11:34:00,1.24859,1.24911,1.24859,1.24888,21000000.0
2008-06-19 11:35:00,1.24899,1.24899,1.24848,1.24848,29000000.0
2008-06-19 11:36:00,1.24859,1.24895,1.24823,1.24853,18800000.0
2008-06-19 11:37:00,1.24854,1.24877,1.24816,1.24877,12200000.0
2008-06-19 11:38:00,1.24858,1.24891,1.24858,1.24891,21400000.0
2008-06-19 11:39:00,1.24871,1.24913,1.24871,1.24874,5600000.0
2008-06-19 11:40:00,1.24889,1.24889,1.24853,1.24853,12200000.0
2008-06-19 11:41:00,1.24846,1.24917,1.24846,1.24917,13800000.0
2008-06-19 11:43:00,1.24903,1.24934,1.24902,1.24902,11400000.0
2008-06-19 11:44:00,1.24954,1.24954,1.24932,1.24943,13400000.0
2008-06-19 11:45:00,1.24952,1.24952,1.24916,1.24916,7000000.0
2008-06-19 11:46:00,1.24898,1.24907,1.24879,1.24882,7400000.0
2008-06-19 11:47:00,1.2493,1.24932,1.24893,1.24932,11600000.0
2008-06-19 11:48:00,1.24889,1.24889,1.24854,1.2487,14600000.0
2008-06-19 11:49:00,1.24926,1.24926,1.24853,1.24894,20200000.0
2008-06-19 11:50:00,1.2491,1.2492,1.249,1.2491,14200000.0
2008-06-19 11:51:00,1.2492,1.2492,1.2492,1.2492,14200000.0
2008-06-19 11:52:00,1.24872,1.24905,1.24866,1.24883,14200000.0
2008-06-19 11:53:00,1.24832,1.2491,1.24832,1.24874,16600000.0
2008-06-19 11:54:00,1.24903,1.24903,1.24877,1.2488,7400000.0
2008-06-19 11:55:00,1.24835,1.24867,1.24835,1.24849,3600000.0
2008-06-19 11:56:00,1.24904,1.24904,1.24885,1.24903,4200000.0
2008-06-19 11:57:00,1.24908,1.24908,1.24844,1.24844,8400000.0
2008-06-19 11:58:00,1.24874,1.24891,1.24874,1.24877,15400000.0
2008-06-19 11:59:00,1.24875,1.24875,1.24818,1.24818,6400000.0
2008-06-19 12:00:00,1.2483,1.24876,1.2483,1.24876,17400000.0
2008-06-19 12:01:00,1.24842,1.24842,1.24835,1.24835,6000000.0
2008-06-19 12:02:00,1.24793,1.2483,1.24756,1.24785,8400000.0
2008-06-19 12:03:00,1.24786,1.24814,1.24763,1.24787,9000000.0
2008-06-19 12:04:00,1.24777,1.24808,1.24777,1.24799,10400000.0
2008-06-19 12:05:00,1.24758,1.2479,1.24749,1.2479,8600000.0
2008-06-19 12:06:00,1.24792,1.24819,1.24787,1.24803,10400000.0
2008-06-19 12:07:00,1.24779,1.24805,1.24764,1.24805,24000000.0
2008-06-19 12:08:00,1.24804,1.24813,1.24788,1.24813,18000000.0
2008-06-19 12:09:00,1.24761,1.24805,1.24761,1.24799,9200000.0
2008-06-19 12:10:00,1.24795,1.24815,1.24788,1.24788,10400000.0
2008-06-19 12:11:00,1.24822,1.24834,1.24822,1.24834,3200000.0
2008-06-19 12:12:00,1.24765,1.24823,1.24765,1.2481,11000000.0
2008-06-19 12:13:00,1.24806,1.24822,1.24788,1.24813,7400000.0
2008-06-19 12:14:00,1.24852,1.24852,1.24791,1.24825,19000000.0
2008-06-19 12:15:00,1.24844,1.24864,1.2483,1.2486,12200000.0
2008-06-19 12:16:00,1.2487,1.2489,1.2487,1.2489,17800000.0
2008-06-19 12:17:00,1.2488,1.2489,1.2488,1.2488,17800000.0
2008-06-19 12:18:00,1.24859,1.24875,1.24843,1.24875,17800000.0
2008-06-19 12:19:00,1.24865,1.24865,1.24833,1.24833,33200000.0
2008-06-19 12:20:00,1.24801,1.24838,1.24801,1.2483,4600000.0
2008-06-19 12:21:00,1.24813,1.24877,1.24813,1.24835,13200000.0
2008-06-19 12:22:00,1.24823,1.24871,1.24813,1.24871,87600000.0
2008-06-19 12:23:00,1.24838,1.24879,1.24836,1.24879,32600000.0
2008-06-19 12:24:00,1.2493,1.24931,1.24902,1.24902,16600000.0
2008-06-19 12:25:00,1.24913,1.24937,1.24878,1.24886,153400000.0
2008-06-19 12:26:00,1.24894,1.24907,1.24881,1.24902,8400000.0
2008-06-19 12:27:00,1.24879,1.24915,1.24864,1.24893,12200000.0
2008-06-19 12:28:00,1.24911,1.24943,1.24881,1.24881,9800000.0
2008-06-19 12:29:00,1.24873,1.24911,1.24873,1.24903,8600000.0
2008-06-19 12:30:00,1.24881,1.24887,1.24866,1.24872,16400000.0
2008-06-19 12:31:00,1.24863,1.24871,1.24826,1.24859,130400000.0
2008-06-19 12:32:00,1.2485,1.2485,1.24798,1.24812,100800000.0
2008-06-19 12:33:00,1.2485,1.2486,1.2485,1.2486,71800000.0
2008-06-19 12:34:00,1.2483,1.24866,1.24814,1.24866,71800000.0
2008-06-19 12:35:00,1.2488,1.2488,1.24819,1.24831,34000000.0
2008-06-19 12:36:00,1.249,1.249,1.2489,1.249,11600000.0
2008-06-19 12:37:00,1.2486,1.24881,1.24854,1.24881,11600000.0
2008-06-19 12:38:00,1.24888,1.24929,1.24888,1.24888,15200000.0
2008-06-19 12:39:00,1.24881,1.24886,1.24853,1.24853,6800000.0
2008-06-19 12:40:00,1.24861,1.24871,1.24833,1.24833,20400000.0
2008-06-19 12:41:00,1.24826,1.24911,1.24826,1.24844,14600000.0
2008-06-19 12:42:00,1.24852,1.24863,1.24811,1.24815,68800000.0
2008-06-19 12:43:00,1.24847,1.24861,1.24847,1.24861,5800000.0
2008-06-19 12:44:00,1.24893,1.24926,1.24888,1.249,48400000.0
2008-06-19 12:45:00,1.2492,1.2494,1.2492,1.2494,9600000.0
2008-06-19 12:46:00,1.2492,1.2494,1.2492,1.2494,9600000.0
2008-06-19 12:47:00,1.24914,1.24914,1.24889,1.24889,9600000.0
2008-06-19 12:48:00,1.24926,1.24931,1.24905,1.24908,5600000.0
2008-06-19 12:49:00,1.2491,1.24934,1.2491,1.2492,34400000.0
2008-06-19 12:50:00,1.24907,1.24934,1.24907,1.24927,11200000.0
2008-06-19 12:51:00,1.24913,1.24955,1.24902,1.24902,14600000.0
2008-06-19 12:52:00,1.24855,1.24862,1.24833,1.24833,71600000.0
2008-06-19 12:53:00,1.24816,1.2482,1.24792,1.24806,103400000.0
2008-06-19 12:54:00,1.248,1.24805,1.24773,1.24776,13000000.0
2008-06-19 12:55:00,1.24793,1.2481,1.24781,1.2481,70000000.0
2008-06-19 12:56:00,1.24812,1.24812,1.24761,1.24787,28600000.0
2008-06-19 12:57:00,1.2485,1.2485,1.2484,1.2485,14600000.0
2008-06-19 12:58:00,1.24796,1.24817,1.24783,1.24808,14600000.0
2008-06-19 12:59:00,1.24788,1.24807,1.2475,1.24779,15200000.0
2008-06-19 13:00:00,1.24804,1.2481,1.24783,1.24783,27200000.0
2008-06-19 13:01:00,1.24782,1.24843,1.24777,1.24811,85200000.0
2008-06-19 13:02:00,1.24802,1.24825,1.24786,1.24786,144600000.0
2008-06-19 13:03:00,1.24788,1.24841,1.24782,1.24824,110200000.0
2008-06-19 13:04:00,1.24827,1.24827,1.24798,1.24802,10000000.0
2008-06-19 13:05:00,1.24817,1.24817,1.24753,1.24753,11200000.0
2008-06-19 13:06:00,1.24789,1.24792,1.24762,1.24771,76600000.0
2008-06-19 13:07:00,1.24791,1.24836,1.24791,1.24836,8800000.0
2008-06-19 13:08:00,1.24798,1.24828,1.24785,1.24791,75800000.0
2008-06-19 13:09:00,1.24773,1.24803,1.2475,1.24766,76800000.0
2008-06-19 13:10:00,1.24764,1.24771,1.24756,1.24761,48600000.0
2008-06-19 13:11:00,1.24781,1.24821,1.24765,1.24809,9800000.0
2008-06-19 13:12:00,1.24796,1.24799,1.24777,1.24777,41000000.0
2008-06-19 13:13:00,1.24765,1.24784,1.24745,1.24775,14400000.0
2008-06-19 13:14:00,1.24744,1.24773,1.24744,1.24752,10400000.0
2008-06-19 13:15:00,1.24767,1.24781,1.2474,1.24771,15600000.0
2008-06-19 13:16:00,1.24778,1.24798,1.24756,1.24756,11000000.0
2008-06-19 13:17:00,1.24781,1.24781,1.24746,1.24749,16400000.0
2008-06-19 13:18:00,1.24757,1.24766,1.24711,1.24766,28800000.0
2008-06-19 13:19:00,1.24749,1.24756,1.24722,1.2474,16600000.0
2008-06-19 13:20:00,1.24735,1.24771,1.24729,1.24741,16400000.0
2008-06-19 13:21:00,1.24755,1.24801,1.24755,1.2476,14900000.0
2008-06-19 13:22:00,1.24738,1.24799,1.24734,1.24762,15200000.0
2008-06-19 13:23:00,1.24764,1.24781,1.2473,1.24779,15000000.0
2008-06-19 13:24:00,1.24752,1.24768,1.24743,1.24762,24000000.0
2008-06-19 13:25:00,1.24747,1.24747,1.24665,1.24703,10400000.0
2008-06-19 13:26:00,1.24735,1.24767,1.24721,1.24767,18200000.0
2008-06-19 13:27:00,1.24767,1.24791,1.24766,1.24791,7400000.0
2008-06-19 13:28:00,1.2475,1.24776,1.24749,1.24751,77800000.0
2008-06-19 13:29:00,1.24788,1.24791,1.24743,1.24759,21200000.0
2008-06-19 13:30:00,1.24754,1.24793,1.24729,1.24749,10400000.0
2008-06-19 13:31:00,1.24731,1.24828,1.24731,1.24763,17600000.0
2008-06-19 13:32:00,1.24774,1.24774,1.24709,1.24713,44600000.0
2008-06-19 13:33:00,1.24734,1.24765,1.2472,1.24762,68800000.0
2008-06-19 13:34:00,1.24732,1.24732,1.2473,1.2473,2600000.0
2008-06-19 13:35:00,1.24738,1.24753,1.24701,1.24715,18000000.0
2008-06-19 13:36:00,1.24715,1.24745,1.24715,1.24736,12600000.0
2008-06-19 13:37:00,1.2475,1.2477,1.2475,1.2477,13000000.0
2008-06-19 13:38:00,1.24743,1.24759,1.24718,1.2473,13000000.0
2008-06-19 13:39:00,1.24732,1.24768,1.24732,1.24753,14600000.0
2008-06-19 13:40:00,1.24778,1.24816,1.24763,1.24797,9200000.0
2008-06-19 13:41:00,1.248,1.248,1.24773,1.24781,14000000.0
2008-06-19 13:42:00,1.24785,1.24811,1.24758,1.24758,4200000.0
2008-06-19 13:43:00,1.248,1.24843,1.24792,1.24792,6200000.0
2008-06-19 13:44:00,1.24771,1.24821,1.24761,1.24821,13400000.0
2008-06-19 13:45:00,1.24805,1.24841,1.24798,1.24822,19400000.0
2008-06-19 13:46:00,1.24764,1.24781,1.24743,1.24748,31800000.0
2008-06-19 13:47:00,1.24783,1.24829,1.24781,1.24783,17800000.0
2008-06-19 13:48:00,1.24797,1.24821,1.24776,1.24809,8800000.0
2008-06-19 13:49:00,1.248,1.24836,1.248,1.24836,9600000.0
2008-06-19 13:50:00,1.24878,1.24878,1.24834,1.24841,11000000.0
2008-06-19 13:51:00,1.2484,1.24862,1.2484,1.24862,5800000.0
2008-06-19 13:52:00,1.24877,1.2488,1.24828,1.24834,9800000.0
2008-06-19 13:53:00,1.24869,1.24913,1.24869,1.24896,5200000.0
2008-06-19 13:54:00,1.24896,1.24905,1.24896,1.24905,3600000.0
2008-06-19 13:55:00,1.24875,1.24946,1.24875,1.24915,19600000.0
2008-06-19 13:56:00,1.24825,1.24891,1.24794,1.24814,12200000.0
2008-06-19 13:57:00,1.24841,1.24864,1.2481,1.24841,26000000.0
2008-06-19 13:58:00,1.24892,1.24929,1.24877,1.24879,77000000.0
2008-06-19 13:59:00,1.24858,1.24887,1.24854,1.24868,52200000.0
2008-06-19 14:00:00,1.24857,1.24885,1.24842,1.24883,27600000.0
2008-06-19 14:01:00,1.24871,1.249,1.24849,1.24896,13600000.0
2008-06-19 14:02:00,1.24871,1.24917,1.24836,1.24836,12600000.0
2008-06-19 14:03:00,1.2494,1.2494,1.2492,1.2494,14800000.0
2008-06-19 14:04:00,1.24901,1.2495,1.24893,1.24893,14800000.0
2008-06-19 14:05:00,1.2491,1.24935,1.24902,1.24902,14800000.0
2008-06-19 14:06:00,1.2493,1.24936,1.24904,1.24936,15400000.0
2008-06-19 14:07:00,1.24935,1.24959,1.24934,1.24937,22600000.0
2008-06-19 14:08:00,1.24961,1.24979,1.24938,1.2494,31200000.0
2008-06-19 14:09:00,1.24943,1.24972,1.24916,1.24955,21600000.0
2008-06-19 14:10:00,1.24929,1.2495,1.24929,1.24946,10000000.0
2008-06-19 14:11:00,1.24938,1.24938,1.24937,1.24937,2600000.0
2008-06-19 14:12:00,1.24932,1.24932,1.24919,1.24926,9200000.0
2008-06-19 14:14:00,1.24941,1.24959,1.24926,1.24959,3000000.0
2008-06-19 14:15:00,1.2495,1.2495,1.24921,1.24921,2600000.0
2008-06-19 14:16:00,1.24908,1.24926,1.2487,1.2487,10800000.0
2008-06-19 14:17:00,1.24865,1.24865,1.24799,1.24799,14200000.0
2008-06-19 14:18:00,1.24807,1.24868,1.24807,1.24833,22000000.0
2008-06-19 14:19:00,1.24849,1.249,1.24845,1.2487,38600000.0
2008-06-19 14:20:00,1.2484,1.2488,1.24838,1.2488,51800000.0
2008-06-19 14:21:00,1.24866,1.24866,1.24815,1.24815,5600000.0
2008-06-19 14:22:00,1.24793,1.24816,1.24773,1.24801,9600000.0
2008-06-19 14:23:00,1.24743,1.24779,1.24739,1.2475,13200000.0
2008-06-19 14:24:00,1.24786,1.24786,1.24724,1.24744,28600000.0
2008-06-19 14:25:00,1.24755,1.24805,1.24752,1.24752,27000000.0
2008-06-19 14:26:00,1.24762,1.24811,1.24762,1.24773,13200000.0
2008-06-19 14:27:00,1.24824,1.24826,1.24793,1.24826,31200000.0
2008-06-19 14:28:00,1.24782,1.24802,1.24756,1.24802,12800000.0
2008-06-19 14:29:00,1.24759,1.24771,1.24756,1.24768,37600000.0
2008-06-19 14:30:00,1.2478,1.24816,1.2478,1.24816,26000000.0
2008-06-19 14:31:00,1.24825,1.24825,1.24775,1.24784,13400000.0
2008-06-19 14:32:00,1.24817,1.24881,1.24817,1.24881,16400000.0
2008-06-19 14:33:00,1.24915,1.24915,1.24845,1.24845,10600000.0
2008-06-19 14:34:00,1.24823,1.24869,1.24782,1.24782,65800000.0
2008-06-19 14:35:00,1.24811,1.24843,1.24811,1.24831,7800000.0
2008-06-19 14:36:00,1.24825,1.24859,1.24809,1.24811,47400000.0
2008-06-19 14:37:00,1.24828,1.24869,1.24825,1.24825,13800000.0
2008-06-19 14:38:00,1.2485,1.24866,1.24833,1.2484,18600000.0
2008-06-19 14:39:00,1.24841,1.24863,1.24789,1.24843,13800000.0
2008-06-19 14:40:00,1.24792,1.24828,1.2476,1.24828,17200000.0
2008-06-19 14:41:00,1.24808,1.24862,1.2479,1.24801,70600000.0
2008-06-19 14:42:00,1.2479,1.248,1.24733,1.24733,22800000.0
2008-06-19 14:43:00,1.24792,1.24827,1.2478,1.24813,56200000.0
2008-06-19 14:44:00,1.24798,1.24819,1.24782,1.24808,17600000.0
2008-06-19 14:45:00,1.24795,1.24799,1.24739,1.24749,13600000.0
2008-06-19 14:46:00,1.24764,1.24783,1.24754,1.24764,16800000.0
2008-06-19 14:47:00,1.24738,1.24774,1.24732,1.24745,21800000.0
2008-06-19 14:48:00,1.24762,1.24783,1.24762,1.24778,48800000.0
2008-06-19 14:49:00,1.24781,1.24812,1.24768,1.24775,15600000.0
2008-06-19 14:50:00,1.24757,1.24805,1.24755,1.24755,23500000.0
2008-06-19 14:51:00,1.24759,1.24765,1.24748,1.24765,5000000.0
2008-06-19 14:52:00,1.2481,1.2481,1.2479,1.2479,8800000.0
2008-06-19 14:53:00,1.24779,1.24808,1.24779,1.24781,8800000.0
2008-06-19 14:54:00,1.24767,1.24797,1.24767,1.24778,28400000.0
2008-06-19 14:55:00,1.24775,1.248,1.24748,1.24775,13200000.0
2008-06-19 14:56:00,1.24769,1.24769,1.24735,1.24735,22200000.0
2008-06-19 14:57:00,1.24755,1.24774,1.24745,1.24745,21800000.0
2008-06-19 14:58:00,1.24751,1.2482,1.24739,1.248,26600000.0
2008-06-19 14:59:00,1.24769,1.24813,1.24758,1.24773,17000000.0
2008-06-19 15:00:00,1.24802,1.2481,1.24755,1.24785,17400000.0
2008-06-19 15:01:00,1.248,1.24838,1.248,1.24812,11800000.0
2008-06-19 15:02:00,1.24843,1.24865,1.24801,1.24826,14400000.0
2008-06-19 15:03:00,1.24789,1.24834,1.2478,1.24832,13200000.0
2008-06-19 15:04:00,1.24824,1.24831,1.24809,1.2483,64000000.0
2008-06-19 15:05:00,1.24788,1.24843,1.24774,1.24796,14800000.0
2008-06-19 15:06:00,1.24831,1.24881,1.24829,1.24867,14400000.0
2008-06-19 15:07:00,1.2487,1.24878,1.24826,1.24826,4600000.0
2008-06-19 15:08:00,1.24802,1.24812,1.24775,1.24797,17400000.0
2008-06-19 15:09:00,1.24779,1.24843,1.24779,1.24815,25200000.0
2008-06-19 15:10:00,1.24821,1.24821,1.24804,1.24804,3200000.0
2008-06-19 15:11:00,1.2486,1.2487,1.2484,1.2484,6200000.0
2008-06-19 15:12:00,1.24808,1.24822,1.24789,1.24822,6200000.0
2008-06-19 15:13:00,1.24811,1.24838,1.24807,1.2482,90000000.0
2008-06-19 15:14:00,1.24794,1.24801,1.24722,1.24722,94900000.0
2008-06-19 15:15:00,1.2481,1.2481,1.24796,1.24796,3200000.0
2008-06-19 15:16:00,1.24771,1.24771,1.24764,1.24764,6400000.0
2008-06-19 15:17:00,1.24762,1.24784,1.24735,1.2476,13400000.0
2008-06-19 15:18:00,1.24809,1.24809,1.24755,1.24757,12400000.0
2008-06-19 15:19:00,1.24768,1.24771,1.24746,1.24771,18600000.0
2008-06-19 15:20:00,1.2477,1.248,1.24744,1.24757,130200000.0
2008-06-19 15:21:00,1.24733,1.24779,1.24689,1.24779,11200000.0
2008-06-19 15:22:00,1.24741,1.2476,1.24726,1.24754,52000000.0
2008-06-19 15:23:00,1.24753,1.24781,1.24734,1.24747,10600000.0
2008-06-19 15:24:00,1.24732,1.2478,1.24714,1.24739,15600000.0
2008-06-19 15:25:00,1.24716,1.24806,1.24716,1.24754,16000000.0
2008-06-19 15:26:00,1.24752,1.24777,1.24743,1.24743,4200000.0
2008-06-19 15:27:00,1.24786,1.24786,1.24758,1.24785,9200000.0
2008-06-19 15:28:00,1.24771,1.24806,1.24771,1.24801,12800000.0
2008-06-19 15:29:00,1.24787,1.24828,1.2475,1.2478,15600000.0
2008-06-19 15:30:00,1.24772,1.24791,1.24755,1.24755,5200000.0
2008-06-19 15:31:00,1.24739,1.24762,1.24722,1.24752,10200000.0
2008-06-19 15:32:00,1.24779,1.24815,1.24778,1.24809,13000000.0
2008-06-19 15:33:00,1.24825,1.24841,1.248,1.24816,106200000.0
2008-06-19 15:34:00,1.24783,1.24815,1.24777,1.24777,16000000.0
2008-06-19 15:35:00,1.24784,1.24792,1.2477,1.24771,15400000.0
2008-06-19 15:36:00,1.2482,1.2483,1.2481,1.2482,133600000.0
2008-06-19 15:37:00,1.24782,1.24832,1.24757,1.24757,133600000.0
2008-06-19 15:38:00,1.2477,1.24809,1.24717,1.24809,9400000.0
2008-06-19 15:39:00,1.24723,1.24785,1.24702,1.24785,12000000.0
2008-06-19 15:40:00,1.24751,1.24751,1.24722,1.24722,4800000.0
2008-06-19 15:41:00,1.24773,1.24773,1.24724,1.24736,21600000.0
2008-06-19 15:42:00,1.24778,1.24799,1.24744,1.24767,32200000.0
2008-06-19 15:43:00,1.24772,1.24828,1.2476,1.24828,91600000.0
2008-06-19 15:44:00,1.24788,1.24789,1.24728,1.2473,100500000.0
2008-06-19 15:45:00,1.24744,1.24768,1.24736,1.24748,87400000.0
2008-06-19 15:46:00,1.24751,1.24763,1.24712,1.24763,10000000.0
2008-06-19 15:47:00,1.24729,1.24783,1.24729,1.2474,9400000.0
2008-06-19 15:48:00,1.24699,1.24722,1.24699,1.24713,9400000.0
2008-06-19 15:49:00,1.24731,1.24744,1.24717,1.2474,71000000.0
2008-06-19 15:50:00,1.24746,1.24772,1.2473,1.2473,13200000.0
2008-06-19 15:51:00,1.24771,1.24771,1.24688,1.24709,12200000.0
2008-06-19 15:52:00,1.2472,1.24759,1.2472,1.24733,28600000.0
2008-06-19 15:53:00,1.24716,1.24773,1.24716,1.24766,127600000.0
2008-06-19 15:54:00,1.24737,1.24737,1.24663,1.24663,8000000.0
2008-06-19 15:55:00,1.24707,1.24742,1.24707,1.2474,58600000.0
2008-06-19 15:56:00,1.24731,1.24771,1.24731,1.24747,110000000.0
2008-06-19 15:57:00,1.24716,1.24746,1.24687,1.24738,13000000.0
2008-06-19 15:58:00,1.2477,1.2477,1.2472,1.2473,28300000.0
2008-06-19 15:59:00,1.24713,1.24744,1.24704,1.24704,28300000.0
2008-06-19 16:00:00,1.24737,1.24761,1.2471,1.24732,97000000.0
2008-06-19 16:01:00,1.24731,1.24761,1.24719,1.24735,19800000.0
2008-06-19 16:02:00,1.24679,1.2471,1.2466,1.24672,87400000.0
2008-06-19 16:03:00,1.24699,1.24746,1.24697,1.24746,76200000.0
2008-06-19 16:04:00,1.24731,1.24739,1.24668,1.24685,16400000.0
2008-06-19 16:05:00,1.24613,1.24671,1.24613,1.24671,31900000.0
2008-06-19 16:06:00,1.24641,1.24676,1.2463,1.24658,111200000.0
2008-06-19 16:07:00,1.24681,1.24681,1.24641,1.24675,94600000.0
2008-06-19 16:08:00,1.24695,1.24711,1.24687,1.24701,62200000.0
2008-06-19 16:09:00,1.24716,1.24756,1.24699,1.24713,23400000.0
2008-06-19 16:10:00,1.2473,1.24791,1.24719,1.24737,75200000.0
2008-06-19 16:11:00,1.24755,1.24801,1.24734,1.24766,92000000.0
2008-06-19 16:12:00,1.24767,1.24767,1.24753,1.24761,4600000.0
2008-06-19 16:13:00,1.24736,1.24772,1.24726,1.24763,13400000.0
2008-06-19 16:14:00,1.24705,1.24779,1.24705,1.24779,14000000.0
2008-06-19 16:15:00,1.24805,1.24851,1.24805,1.24811,14000000.0
2008-06-19 16:16:00,1.2479,1.2479,1.24747,1.24753,40000000.0
2008-06-19 16:17:00,1.2477,1.2477,1.2475,1.2475,92800000.0
2008-06-19 16:18:00,1.24719,1.24746,1.24709,1.24709,92800000.0
2008-06-19 16:19:00,1.24722,1.24744,1.24685,1.24727,36400000.0
2008-06-19 16:20:00,1.24739,1.24838,1.24729,1.24807,22800000.0
2008-06-19 16:21:00,1.24816,1.2483,1.24787,1.24811,88200000.0
2008-06-19 16:22:00,1.24759,1.24759,1.24738,1.24757,5600000.0
2008-06-19 16:23:00,1.24703,1.24757,1.24703,1.24732,11000000.0
2008-06-19 16:24:00,1.24643,1.24671,1.24626,1.24664,17000000.0
2008-06-19 16:25:00,1.2466,1.2468,1.24639,1.2468,13200000.0
2008-06-19 16:26:00,1.24688,1.2471,1.24672,1.24698,13800000.0
2008-06-19 16:27:00,1.2465,1.24669,1.24634,1.24634,7000000.0
2008-06-19 16:28:00,1.24625,1.24689,1.24625,1.24656,17200000.0
2008-06-19 16:29:00,1.2467,1.247,1.2466,1.247,29000000.0
2008-06-19 16:30:00,1.24669,1.24684,1.24657,1.24671,29000000.0
2008-06-19 16:31:00,1.2469,1.2469,1.2465,1.2468,17000000.0
2008-06-19 16:32:00,1.24673,1.24713,1.24625,1.24692,17000000.0
2008-06-19 16:33:00,1.24674,1.24689,1.24635,1.24647,20000000.0
2008-06-19 16:34:00,1.24624,1.24654,1.24559,1.24564,18400000.0
2008-06-19 16:35:00,1.24538,1.24549,1.24518,1.24544,23600000.0
2008-06-19 16:36:00,1.24528,1.24528,1.24462,1.24468,61200000.0
2008-06-19 16:37:00,1.24476,1.24476,1.24392,1.24443,18400000.0
2008-06-19 16:38:00,1.24461,1.24496,1.24449,1.2449,91400000.0
2008-06-19 16:39:00,1.24445,1.24466,1.24439,1.24439,22000000.0
2008-06-19 16:40:00,1.24442,1.24454,1.24432,1.24437,33000000.0
2008-06-19 16:41:00,1.24433,1.24474,1.24433,1.24474,16000000.0
2008-06-19 16:42:00,1.24463,1.24484,1.24446,1.24454,51600000.0
2008-06-19 16:43:00,1.24467,1.24467,1.24426,1.24426,13000000.0
2008-06-19 16:44:00,1.24431,1.24479,1.24431,1.24441,33400000.0
2008-06-19 16:45:00,1.24456,1.24513,1.24456,1.24513,6800000.0
2008-06-19 16:46:00,1.24493,1.2451,1.24476,1.24478,45000000.0
2008-06-19 16:47:00,1.24448,1.24484,1.24446,1.24457,17600000.0
2008-06-19 16:48:00,1.2448,1.24506,1.2446,1.24466,14800000.0
2008-06-19 16:49:00,1.24457,1.24469,1.24447,1.24469,43400000.0
2008-06-19 16:50:00,1.24466,1.24472,1.24443,1.24454,51800000.0
2008-06-19 16:51:00,1.24449,1.2449,1.24419,1.24477,16200000.0
2008-06-19 16:52:00,1.24454,1.24471,1.24437,1.2445,75400000.0
2008-06-19 16:53:00,1.24459,1.24494,1.24457,1.24486,55200000.0
2008-06-19 16:54:00,1.24503,1.24506,1.24481,1.24506,11800000.0
2008-06-19 16:55:00,1.24491,1.24536,1.24489,1.24504,98600000.0
2008-06-19 16:56:00,1.24503,1.24563,1.24503,1.24509,17000000.0
2008-06-19 16:57:00,1.24512,1.24547,1.245,1.24519,71000000.0
2008-06-19 16:58:00,1.24551,1.24565,1.24545,1.24545,79600000.0
2008-06-19 16:59:00,1.24542,1.24582,1.245,1.245,17400000.0
2008-06-19 17:00:00,1.24521,1.24558,1.24521,1.2453,12800000.0
2008-06-19 17:01:00,1.24538,1.24538,1.24538,1.24538,3200000.0
2008-06-19 17:02:00,1.2452,1.24524,1.24479,1.24501,15000000.0
2008-06-19 17:03:00,1.24505,1.24533,1.2449,1.24514,103600000.0
2008-06-19 17:04:00,1.24499,1.24508,1.24473,1.24497,94000000.0
2008-06-19 17:05:00,1.24514,1.24514,1.24481,1.24504,14600000.0
2008-06-19 17:06:00,1.24515,1.24515,1.24446,1.24476,17200000.0
2008-06-19 17:07:00,1.2448,1.24531,1.2446,1.24508,85800000.0
2008-06-19 17:08:00,1.24542,1.2456,1.2452,1.24535,14400000.0
2008-06-19 17:09:00,1.24544,1.24544,1.24539,1.24539,2600000.0
2008-06-19 17:10:00,1.24541,1.24569,1.24528,1.24543,93200000.0
2008-06-19 17:11:00,1.24559,1.24608,1.24556,1.24608,46800000.0
2008-06-19 17:12:00,1.2461,1.24635,1.24562,1.24593,91400000.0
2008-06-19 17:13:00,1.24569,1.24586,1.24554,1.24557,59000000.0
2008-06-19 17:14:00,1.24593,1.24596,1.24548,1.24596,21000000.0
2008-06-19 17:15:00,1.24604,1.24648,1.24578,1.24623,9400000.0
2008-06-19 17:16:00,1.24565,1.24652,1.24565,1.24615,17000000.0
2008-06-19 17:17:00,1.24587,1.24646,1.24573,1.24646,83400000.0
2008-06-19 17:18:00,1.2463,1.2463,1.24553,1.24553,9200000.0
2008-06-19 17:19:00,1.24602,1.2461,1.24575,1.2461,19000000.0
2008-06-19 17:20:00,1.24589,1.24613,1.24572,1.24572,16000000.0
2008-06-19 17:21:00,1.2462,1.2462,1.2458,1.2458,12800000.0
2008-06-19 17:22:00,1.24562,1.24605,1.24558,1.24592,12800000.0
2008-06-19 17:23:00,1.2462,1.2462,1.2458,1.246,118600000.0
2008-06-19 17:24:00,1.24566,1.24594,1.24545,1.24589,118600000.0
2008-06-19 17:25:00,1.24529,1.24622,1.24517,1.24531,114800000.0
2008-06-19 17:26:00,1.24531,1.24598,1.24512,1.24547,117200000.0
2008-06-19 17:27:00,1.24554,1.24597,1.24547,1.24578,81200000.0
2008-06-19 17:28:00,1.24592,1.24636,1.24573,1.24582,108400000.0
2008-06-19 17:29:00,1.24607,1.24617,1.24546,1.24592,141600000.0
2008-06-19 17:30:00,1.24586,1.2462,1.2457,1.24596,10400000.0
2008-06-19 17:31:00,1.24592,1.24642,1.24575,1.24603,103400000.0
2008-06-19 17:32:00,1.2463,1.2463,1.2462,1.2462,14000000.0
2008-06-19 17:33:00,1.2464,1.2464,1.2463,1.2463,14000000.0
2008-06-19 17:34:00,1.24577,1.24618,1.24577,1.24577,14000000.0
2008-06-19 17:35:00,1.24608,1.24627,1.24571,1.24573,82400000.0
2008-06-19 17:36:00,1.24554,1.246,1.24549,1.246,54000000.0
2008-06-19 17:37:00,1.24589,1.24641,1.24587,1.24605,66800000.0
2008-06-19 17:38:00,1.2463,1.2463,1.246,1.246,14800000.0
2008-06-19 17:39:00,1.24617,1.24617,1.24564,1.24564,14800000.0
2008-06-19 17:40:00,1.24591,1.246,1.24525,1.24557,30400000.0
2008-06-19 17:41:00,1.2456,1.246,1.2456,1.246,20400000.0
2008-06-19 17:42:00,1.2458,1.246,1.2458,1.2458,20400000.0
2008-06-19 17:43:00,1.24554,1.24582,1.24531,1.24531,20400000.0
2008-06-19 17:44:00,1.24556,1.24581,1.24553,1.24574,37800000.0
2008-06-19 17:45:00,1.24557,1.24562,1.24537,1.24562,43800000.0
2008-06-19 17:46:00,1.24562,1.24573,1.24544,1.24573,20600000.0
2008-06-19 17:47:00,1.24588,1.2462,1.24565,1.24573,70400000.0
2008-06-19 17:48:00,1.24576,1.24605,1.24569,1.24577,82900000.0
2008-06-19 17:49:00,1.24576,1.2461,1.24567,1.24577,77400000.0
2008-06-19 17:50:00,1.24561,1.24584,1.2455,1.2455,12600000.0
2008-06-19 17:52:00,1.24637,1.24638,1.24599,1.24613,12400000.0
2008-06-19 17:53:00,1.2463,1.2463,1.246,1.246,49700000.0
2008-06-19 17:54:00,1.24614,1.24631,1.24601,1.24605,49700000.0
2008-06-19 17:55:00,1.24616,1.2463,1.24612,1.24628,14900000.0
2008-06-19 17:56:00,1.24626,1.24681,1.24612,1.24618,100200000.0
2008-06-19 17:57:00,1.24605,1.24652,1.24587,1.24652,107600000.0
2008-06-19 17:58:00,1.24626,1.24674,1.24626,1.24674,22800000.0
2008-06-19 17:59:00,1.24649,1.24689,1.24606,1.2461,24200000.0
2008-06-19 18:00:00,1.24626,1.24626,1.24583,1.24599,11700000.0
2008-06-19 18:01:00,1.24625,1.24656,1.24625,1.24656,81200000.0
2008-06-19 18:02:00,1.2464,1.2464,1.24607,1.24626,86400000.0
2008-06-19 18:03:00,1.24605,1.24677,1.24597,1.2464,104600000.0
2008-06-19 18:04:00,1.24646,1.24655,1.24607,1.24655,18800000.0
2008-06-19 18:05:00,1.24615,1.24643,1.24612,1.24634,11800000.0
2008-06-19 18:06:00,1.2465,1.2465,1.2464,1.2464,14000000.0
2008-06-19 18:08:00,1.24646,1.24646,1.2458,1.24603,14000000.0
2008-06-19 18:09:00,1.24606,1.24645,1.24597,1.24602,19600000.0
2008-06-19 18:10:00,1.2462,1.2462,1.2458,1.2458,15000000.0
2008-06-19 18:11:00,1.24617,1.24658,1.24617,1.24646,15000000.0
2008-06-19 18:12:00,1.24663,1.24665,1.2464,1.24647,13000000.0
2008-06-19 18:13:00,1.24686,1.24686,1.24607,1.24624,138100000.0
2008-06-19 18:14:00,1.24631,1.24631,1.24585,1.24585,16400000.0
2008-06-19 18:15:00,1.24661,1.24661,1.246,1.24637,8000000.0
2008-06-19 18:16:00,1.2465,1.2465,1.2465,1.2465,14600000.0
2008-06-19 18:17:00,1.24602,1.24643,1.24596,1.24643,14600000.0
2008-06-19 18:18:00,1.24617,1.24638,1.24614,1.24626,8800000.0
2008-06-19 18:19:00,1.24617,1.24617,1.24616,1.24616,2600000.0
2008-06-19 18:20:00,1.246,1.24601,1.24544,1.24563,81600000.0
2008-06-19 18:21:00,1.24614,1.24619,1.24614,1.24619,7200000.0
2008-06-19 18:22:00,1.24623,1.24728,1.24611,1.24667,135800000.0
2008-06-19 18:23:00,1.2465,1.2465,1.2462,1.2462,14800000.0
2008-06-19 18:24:00,1.24624,1.24624,1.24592,1.24592,14800000.0
2008-06-19 18:25:00,1.24589,1.24621,1.24565,1.24584,12600000.0
2008-06-19 18:26:00,1.24621,1.24621,1.24594,1.24594,7800000.0
2008-06-19 18:27:00,1.24601,1.24633,1.246,1.24633,10600000.0
2008-06-19 18:28:00,1.24629,1.24629,1.24576,1.24582,9400000.0
2008-06-19 18:30:00,1.24583,1.24606,1.24583,1.24599,14200000.0
2008-06-19 18:31:00,1.2463,1.24645,1.24599,1.24625,20600000.0
2008-06-19 18:32:00,1.24582,1.24632,1.24569,1.24591,9000000.0
2008-06-19 18:33:00,1.24592,1.24663,1.24592,1.24642,13800000.0
2008-06-19 18:34:00,1.2456,1.2458,1.2456,1.2458,6800000.0
2008-06-19 18:35:00,1.2456,1.2458,1.2456,1.2456,6800000.0
2008-06-19 18:36:00,1.2457,1.24607,1.2457,1.24599,6800000.0
2008-06-19 18:37:00,1.24615,1.24615,1.2457,1.24588,13600000.0
2008-06-19 18:38:00,1.24564,1.24572,1.24547,1.24547,18000000.0
2008-06-19 18:39:00,1.24558,1.24563,1.24534,1.24563,5600000.0
2008-06-19 18:40:00,1.24601,1.24614,1.24574,1.24614,16000000.0
2008-06-19 18:41:00,1.2463,1.2463,1.2463,1.2463,6200000.0
2008-06-19 18:42:00,1.24618,1.24636,1.24605,1.24607,6200000.0
2008-06-19 18:43:00,1.24608,1.24634,1.24592,1.24634,20000000.0
2008-06-19 18:44:00,1.24609,1.24609,1.24579,1.24588,12600000.0
2008-06-19 18:45:00,1.24574,1.24654,1.24567,1.24654,15400000.0
2008-06-19 18:46:00,1.2464,1.2464,1.2461,1.24634,14400000.0
2008-06-19 18:47:00,1.2464,1.2464,1.2464,1.2464,8400000.0
2008-06-19 18:48:00,1.2462,1.24664,1.24589,1.2462,8400000.0
2008-06-19 18:49:00,1.24657,1.24675,1.24648,1.24656,17400000.0
2008-06-19 18:50:00,1.24648,1.24658,1.24632,1.24649,15000000.0
2008-06-19 18:51:00,1.24588,1.24636,1.24578,1.24622,11000000.0
2008-06-19 18:52:00,1.24638,1.24679,1.24633,1.24652,10400000.0
2008-06-19 18:53:00,1.2462,1.2462,1.2462,1.2462,8400000.0
2008-06-19 18:54:00,1.2464,1.2464,1.246,1.246,8400000.0
2008-06-19 18:55:00,1.24631,1.24654,1.24606,1.2465,8400000.0
2008-06-19 18:56:00,1.24676,1.24676,1.24638,1.2464,11600000.0
2008-06-19 18:57:00,1.24637,1.24655,1.24637,1.24655,5200000.0
2008-06-19 18:58:00,1.24644,1.24697,1.24644,1.24697,7400000.0
2008-06-19 18:59:00,1.24636,1.24663,1.24621,1.2466,101400000.0
2008-06-19 19:00:00,1.24667,1.24672,1.24596,1.24604,139400000.0
2008-06-19 19:01:00,1.2464,1.2465,1.2464,1.2464,10400000.0
2008-06-19 19:02:00,1.24603,1.2464,1.24603,1.2464,10400000.0
2008-06-19 19:03:00,1.2465,1.2465,1.24607,1.24607,4800000.0
2008-06-19 19:04:00,1.24663,1.24663,1.24629,1.24629,14400000.0
2008-06-19 19:05:00,1.24612,1.24626,1.24612,1.24626,10400000.0
2008-06-19 19:06:00,1.24568,1.24615,1.24556,1.24615,110000000.0
2008-06-19 19:07:00,1.24598,1.24631,1.24596,1.24631,11600000.0
2008-06-19 19:08:00,1.24633,1.24634,1.24594,1.24608,68400000.0
2008-06-19 19:09:00,1.24641,1.24661,1.24607,1.24657,12200000.0
2008-06-19 19:10:00,1.24659,1.24692,1.24649,1.2466,20200000.0
2008-06-19 19:11:00,1.24631,1.24659,1.24604,1.24622,94200000.0
2008-06-19 19:12:00,1.24659,1.24713,1.24629,1.24667,15800000.0
2008-06-19 19:13:00,1.24727,1.24755,1.2469,1.24705,20800000.0
2008-06-19 19:14:00,1.24735,1.24781,1.24732,1.24774,8400000.0
2008-06-19 19:15:00,1.24762,1.24783,1.24759,1.24765,16600000.0
2008-06-19 19:16:00,1.24734,1.24741,1.24722,1.24722,12200000.0
2008-06-19 19:17:00,1.24726,1.2473,1.247,1.247,8000000.0
2008-06-19 19:18:00,1.24752,1.24752,1.24697,1.24732,11600000.0
2008-06-19 19:19:00,1.2475,1.2475,1.2475,1.2475,9400000.0
2008-06-19 19:20:00,1.24709,1.24765,1.24706,1.24706,9400000.0
2008-06-19 19:21:00,1.24709,1.24739,1.24698,1.24733,11600000.0
2008-06-19 19:22:00,1.24745,1.24775,1.24745,1.24747,13600000.0
2008-06-19 19:23:00,1.24768,1.24768,1.24725,1.24725,7400000.0
2008-06-19 19:24:00,1.24754,1.24755,1.24741,1.24741,8400000.0
2008-06-19 19:25:00,1.24728,1.24748,1.24728,1.24735,10000000.0
2008-06-19 19:26:00,1.24745,1.24786,1.24745,1.24761,7800000.0
2008-06-19 19:27:00,1.2478,1.2478,1.24731,1.24731,9400000.0
2008-06-19 19:28:00,1.24751,1.24751,1.24742,1.24742,3200000.0
2008-06-19 19:29:00,1.2477,1.2477,1.2477,1.2477,11200000.0
2008-06-19 19:31:00,1.2479,1.2479,1.2479,1.2479,11200000.0
2008-06-19 19:32:00,1.2477,1.2477,1.2477,1.2477,11200000.0
2008-06-19 19:33:00,1.24791,1.24791,1.24741,1.24758,11200000.0
2008-06-19 19:34:00,1.24748,1.2476,1.24748,1.2476,3200000.0
2008-06-19 19:35:00,1.2475,1.24776,1.24718,1.24758,10400000.0
2008-06-19 19:36:00,1.24744,1.24802,1.24744,1.24802,14000000.0
2008-06-19 19:37:00,1.24764,1.24764,1.24727,1.24745,15000000.0
2008-06-19 19:38:00,1.24749,1.2479,1.24707,1.24781,19400000.0
2008-06-19 19:39:00,1.24752,1.24776,1.24746,1.24762,9400000.0
2008-06-19 19:40:00,1.24732,1.24732,1.24694,1.24718,20800000.0
2008-06-19 19:41:00,1.24731,1.24768,1.24709,1.24709,20800000.0
2008-06-19 19:42:00,1.24702,1.24734,1.24695,1.2472,14600000.0
2008-06-19 19:44:00,1.24709,1.24744,1.24709,1.24744,11200000.0
2008-06-19 19:45:00,1.2477,1.2477,1.2477,1.2477,17000000.0
2008-06-19 19:47:00,1.24765,1.248,1.24726,1.248,17000000.0
2008-06-19 19:48:00,1.24781,1.24806,1.2477,1.24779,12000000.0
2008-06-19 19:49:00,1.24774,1.24802,1.24774,1.24779,9000000.0
2008-06-19 19:50:00,1.24759,1.24777,1.24759,1.24768,17800000.0
2008-06-19 19:51:00,1.24801,1.24801,1.24756,1.24756,4800000.0
2008-06-19 19:52:00,1.24764,1.2478,1.24745,1.24745,8400000.0
2008-06-19 19:53:00,1.24758,1.24808,1.24752,1.24785,24800000.0
2008-06-19 19:54:00,1.24787,1.24795,1.24752,1.24795,8400000.0
2008-06-19 19:57:00,1.24776,1.24818,1.2475,1.24786,11600000.0
2008-06-19 19:58:00,1.24759,1.24797,1.24745,1.24753,14000000.0
2008-06-19 20:01:00,1.24772,1.24837,1.24763,1.24837,20100000.0
2008-06-19 20:02:00,1.24784,1.24807,1.24756,1.2478,13600000.0
2008-06-19 20:03:00,1.24826,1.24826,1.24794,1.24794,6200000.0
2008-06-19 20:04:00,1.24804,1.24822,1.24797,1.24815,12600000.0
2008-06-19 20:05:00,1.2481,1.2481,1.2479,1.2479,12200000.0
2008-06-19 20:06:00,1.24812,1.24849,1.24804,1.24804,12200000.0
2008-06-19 20:07:00,1.24805,1.24857,1.24802,1.24817,17400000.0
2008-06-19 20:08:00,1.24774,1.24817,1.24774,1.2479,20200000.0
2008-06-19 20:09:00,1.24812,1.2485,1.24755,1.24799,80600000.0
2008-06-19 20:10:00,1.24837,1.24837,1.24771,1.24777,19400000.0
2008-06-19 20:11:00,1.24791,1.24818,1.24748,1.24818,24000000.0
2008-06-19 20:12:00,1.24799,1.24825,1.24755,1.24818,23000000.0
2008-06-19 20:13:00,1.24817,1.24821,1.24782,1.24783,15400000.0
2008-06-19 20:14:00,1.24806,1.24854,1.24785,1.24803,10400000.0
2008-06-19 20:15:00,1.24786,1.24817,1.24747,1.24747,9400000.0
2008-06-19 20:16:00,1.2481,1.2481,1.2479,1.2479,18200000.0
2008-06-19 20:17:00,1.2481,1.2481,1.2479,1.2479,18200000.0
2008-06-19 20:18:00,1.24797,1.24809,1.24784,1.24792,18200000.0
2008-06-19 20:19:00,1.24816,1.24846,1.24803,1.2482,16600000.0
2008-06-19 20:20:00,1.24793,1.2481,1.24738,1.24747,14600000.0
2008-06-19 20:21:00,1.24738,1.24776,1.24738,1.24776,5800000.0
2008-06-19 20:22:00,1.24788,1.24832,1.24788,1.24804,6800000.0
2008-06-19 20:23:00,1.24814,1.24838,1.24772,1.24781,11400000.0
2008-06-19 20:24:00,1.2479,1.2481,1.2479,1.2479,20000000.0
2008-06-19 20:25:00,1.2479,1.24827,1.24785,1.24812,20000000.0
2008-06-19 20:26:00,1.24786,1.24788,1.24722,1.24788,9800000.0
2008-06-19 20:27:00,1.24759,1.2477,1.24729,1.2474,7400000.0
2008-06-19 20:28:00,1.24756,1.24756,1.24723,1.24723,7600000.0
2008-06-19 20:29:00,1.2473,1.2475,1.2473,1.2475,9400000.0
2008-06-19 20:30:00,1.24687,1.24755,1.24687,1.24713,9400000.0
2008-06-19 20:31:00,1.24731,1.24776,1.24731,1.24738,8000000.0
2008-06-19 20:32:00,1.2472,1.24781,1.2472,1.24757,14200000.0
2008-06-19 20:33:00,1.24746,1.24832,1.24738,1.24832,11600000.0
2008-06-19 20:34:00,1.24803,1.24804,1.24787,1.24796,20400000.0
2008-06-19 20:35:00,1.24755,1.24797,1.24755,1.24761,13000000.0
2008-06-19 20:36:00,1.2481,1.2481,1.2479,1.2479,24200000.0
2008-06-19 20:37:00,1.2481,1.2481,1.2477,1.2477,24200000.0
2008-06-19 20:38:00,1.24786,1.24797,1.24764,1.24777,24200000.0
2008-06-19 20:39:00,1.2479,1.2479,1.2475,1.2477,10600000.0
2008-06-19 20:41:00,1.2475,1.2477,1.2475,1.2475,10600000.0
2008-06-19 20:42:00,1.24754,1.24828,1.24754,1.24828,10600000.0
2008-06-19 20:43:00,1.24817,1.24839,1.24774,1.24788,21200000.0
2008-06-19 20:44:00,1.24812,1.2482,1.24762,1.24762,11200000.0
2008-06-19 20:45:00,1.24761,1.24789,1.24743,1.2476,17000000.0
2008-06-19 20:46:00,1.24701,1.24782,1.24701,1.24782,24600000.0
2008-06-19 20:47:00,1.24778,1.24778,1.24744,1.24765,13200000.0
2008-06-19 20:48:00,1.24783,1.24827,1.24766,1.24789,11200000.0
2008-06-19 20:49:00,1.24759,1.24788,1.24758,1.24773,12400000.0
2008-06-19 20:50:00,1.24784,1.24785,1.24782,1.24783,7200000.0
2008-06-19 20:51:00,1.24789,1.24798,1.24752,1.24752,11000000.0
2008-06-19 20:52:00,1.24768,1.24827,1.24768,1.24802,12600000.0
2008-06-19 20:53:00,1.24831,1.24831,1.24771,1.24793,18600000.0
2008-06-19 20:54:00,1.24836,1.24836,1.24801,1.24803,18000000.0
2008-06-19 20:56:00,1.24788,1.24825,1.24788,1.24803,21600000.0
2008-06-19 20:57:00,1.24793,1.24832,1.24766,1.24804,14000000.0
2008-06-19 20:58:00,1.2479,1.24811,1.24746,1.24811,15400000.0
2008-06-19 20:59:00,1.24814,1.24815,1.24763,1.24797,11400000.0
2008-06-19 21:00:00,1.2477,1.2481,1.2477,1.2481,8200000.0
2008-06-19 21:01:00,1.2483,1.2483,1.24802,1.24802,8200000.0
2008-06-19 21:02:00,1.24844,1.24844,1.24822,1.24822,7800000.0
2008-06-19 21:03:00,1.2479,1.2479,1.2477,1.2479,6200000.0
2008-06-19 21:04:00,1.24812,1.24817,1.24763,1.24765,6200000.0
2008-06-19 21:05:00,1.24753,1.24789,1.24753,1.24789,9000000.0
2008-06-19 21:06:00,1.24769,1.24797,1.24757,1.24791,15400000.0
2008-06-19 21:08:00,1.24801,1.24801,1.24736,1.24775,17800000.0
2008-06-19 21:09:00,1.24736,1.24775,1.24726,1.24765,6800000.0
2008-06-19 21:12:00,1.24759,1.248,1.24759,1.24778,14200000.0
2008-06-19 21:13:00,1.24758,1.2477,1.24742,1.24745,12800000.0
2008-06-19 21:14:00,1.24793,1.24793,1.24719,1.24738,4800000.0
2008-06-19 21:15:00,1.2472,1.2472,1.247,1.2472,2600000.0
2008-06-19 21:16:00,1.24708,1.24708,1.24685,1.24685,2600000.0
2008-06-19 21:17:00,1.24669,1.24706,1.24669,1.24706,10400000.0
2008-06-19 21:18:00,1.24708,1.24708,1.24655,1.24687,14800000.0
2008-06-19 21:19:00,1.24686,1.24738,1.24686,1.24693,18800000.0
2008-06-19 21:20:00,1.24682,1.24695,1.24651,1.24695,8400000.0
2008-06-19 21:21:00,1.24676,1.24725,1.2466,1.24704,14200000.0
2008-06-19 21:23:00,1.24666,1.24692,1.24666,1.24692,14200000.0
2008-06-19 21:24:00,1.2472,1.2472,1.2471,1.2471,4800000.0
2008-06-19 21:25:00,1.24701,1.24707,1.24698,1.24707,4800000.0
2008-06-19 21:26:00,1.2473,1.2473,1.24713,1.24713,6800000.0
2008-06-19 21:28:00,1.24739,1.24739,1.24698,1.24736,11000000.0
2008-06-19 21:29:00,1.24708,1.24713,1.24681,1.24681,5600000.0
2008-06-19 21:30:00,1.24693,1.24745,1.24693,1.24745,5600000.0
2008-06-19 21:31:00,1.2472,1.2473,1.2471,1.2471,3000000.0
2008-06-19 21:32:00,1.24745,1.24745,1.24706,1.24706,3000000.0
2008-06-19 21:33:00,1.24705,1.24725,1.24674,1.24674,9200000.0
2008-06-19 21:34:00,1.24689,1.24738,1.24679,1.24738,74200000.0
2008-06-19 21:35:00,1.24723,1.24745,1.24671,1.24692,26400000.0
2008-06-19 21:36:00,1.24664,1.24736,1.24664,1.24699,7200000.0
2008-06-19 21:37:00,1.2468,1.2471,1.2468,1.2469,4800000.0
2008-06-19 21:38:00,1.24699,1.24699,1.24675,1.24676,4800000.0
2008-06-19 21:39:00,1.2468,1.2468,1.2468,1.2468,8400000.0
2008-06-19 21:40:00,1.2469,1.247,1.2469,1.2469,8400000.0
2008-06-19 21:41:00,1.24654,1.24706,1.24654,1.24706,8400000.0
2008-06-19 21:42:00,1.24655,1.24722,1.24647,1.24722,14800000.0
2008-06-19 21:43:00,1.24696,1.24721,1.24679,1.24691,9400000.0
2008-06-19 21:44:00,1.24689,1.24741,1.24685,1.24741,20200000.0
2008-06-19 21:45:00,1.24723,1.24723,1.24685,1.24694,15400000.0
2008-06-19 21:46:00,1.24718,1.24761,1.24704,1.24761,20800000.0
2008-06-19 21:47:00,1.24725,1.2477,1.24704,1.2477,8400000.0
2008-06-19 21:48:00,1.24777,1.24777,1.24756,1.24756,10000000.0
2008-06-19 21:49:00,1.24775,1.24785,1.24765,1.2477,5800000.0
2008-06-19 21:50:00,1.24773,1.24773,1.2472,1.2472,2600000.0
2008-06-19 21:51:00,1.24691,1.24734,1.24667,1.24723,12600000.0
2008-06-19 21:52:00,1.24683,1.24688,1.2466,1.2466,6800000.0
2008-06-19 21:53:00,1.24683,1.24683,1.24671,1.24671,3200000.0
2008-06-19 21:54:00,1.24664,1.24708,1.24659,1.24708,8200000.0
2008-06-19 21:55:00,1.2466,1.24687,1.2466,1.24674,28600000.0
2008-06-19 21:56:00,1.24688,1.24702,1.24672,1.24702,7400000.0
2008-06-19 21:57:00,1.24681,1.24718,1.24681,1.24711,12400000.0
2008-06-19 21:58:00,1.2472,1.2473,1.2472,1.2472,3600000.0
2008-06-19 21:59:00,1.24695,1.24713,1.2469,1.24713,3600000.0
2008-06-19 22:00:00,1.24684,1.24692,1.2468,1.24686,18400000.0
2008-06-19 22:01:00,1.24689,1.24739,1.24686,1.24712,6400000.0
2008-06-19 22:02:00,1.24718,1.24759,1.24718,1.24719,11000000.0
2008-06-19 22:03:00,1.2475,1.2475,1.2473,1.2473,16000000.0
2008-06-19 22:04:00,1.24719,1.24725,1.24697,1.24703,16000000.0
2008-06-19 22:06:00,1.24691,1.24691,1.24661,1.24661,14200000.0
2008-06-19 22:07:00,1.24677,1.24695,1.24643,1.24693,13200000.0
2008-06-19 22:08:00,1.2472,1.2472,1.2469,1.247,9800000.0
2008-06-19 22:09:00,1.24666,1.24679,1.24658,1.24674,9800000.0
2008-06-19 22:11:00,1.24681,1.24681,1.24613,1.24644,95200000.0
2008-06-19 22:12:00,1.24662,1.2468,1.24647,1.24647,11400000.0
2008-06-19 22:13:00,1.2466,1.24719,1.2466,1.24719,5000000.0
2008-06-19 22:14:00,1.24689,1.24689,1.24641,1.24641,9800000.0
2008-06-19 22:15:00,1.24688,1.24708,1.24657,1.24661,14600000.0
2008-06-19 22:16:00,1.24643,1.24654,1.24643,1.24652,6600000.0
2008-06-19 22:17:00,1.24621,1.2468,1.24621,1.24667,7400000.0
2008-06-19 22:18:00,1.2468,1.2468,1.2467,1.2468,25200000.0
2008-06-19 22:19:00,1.2469,1.247,1.2468,1.2469,25200000.0
2008-06-19 22:20:00,1.2469,1.24713,1.24643,1.24686,25200000.0
2008-06-19 22:21:00,1.24685,1.24685,1.24661,1.24662,13800000.0
2008-06-19 22:22:00,1.24678,1.24701,1.24649,1.24701,13600000.0
2008-06-19 22:24:00,1.2465,1.24665,1.2465,1.24665,4200000.0
2008-06-19 22:26:00,1.24695,1.24695,1.24681,1.24681,14800000.0
2008-06-19 22:27:00,1.2474,1.24743,1.24708,1.24714,9200000.0
2008-06-19 22:28:00,1.24678,1.24735,1.24678,1.24735,11000000.0
2008-06-19 22:30:00,1.24702,1.24702,1.24675,1.24675,11400000.0
2008-06-19 22:31:00,1.24663,1.24669,1.2463,1.2463,7600000.0
2008-06-19 22:32:00,1.2469,1.2469,1.2469,1.2469,17800000.0
2008-06-19 22:33:00,1.24658,1.24701,1.24633,1.24633,17800000.0
2008-06-19 22:34:00,1.2463,1.24639,1.24615,1.24628,8200000.0
2008-06-19 22:35:00,1.24649,1.24649,1.24589,1.2461,20200000.0
2008-06-19 22:36:00,1.24618,1.24632,1.24598,1.24608,15600000.0
2008-06-19 22:37:00,1.24602,1.24639,1.24602,1.24639,13400000.0
2008-06-19 22:38:00,1.24616,1.24653,1.24616,1.24627,9000000.0
2008-06-19 22:39:00,1.24594,1.24625,1.24594,1.24614,11800000.0
2008-06-19 22:40:00,1.24626,1.24655,1.24625,1.24636,11400000.0
2008-06-19 22:41:00,1.24645,1.24667,1.24621,1.24621,6800000.0
2008-06-19 22:42:00,1.24603,1.24608,1.24554,1.24591,15200000.0
2008-06-19 22:43:00,1.24593,1.24615,1.24575,1.24584,17000000.0
2008-06-19 22:44:00,1.24602,1.24621,1.24586,1.24591,16000000.0
2008-06-19 22:45:00,1.24628,1.24651,1.24615,1.24623,19600000.0
2008-06-19 22:46:00,1.2463,1.24646,1.24604,1.24646,14200000.0
2008-06-19 22:47:00,1.24582,1.24648,1.24582,1.24608,18000000.0
2008-06-19 22:48:00,1.246,1.246,1.246,1.246,11400000.0
2008-06-19 22:49:00,1.24608,1.24608,1.24538,1.24538,11400000.0
2008-06-19 22:50:00,1.24577,1.24591,1.24574,1.24574,11600000.0
2008-06-19 22:51:00,1.24586,1.24619,1.24582,1.24619,4200000.0
2008-06-19 22:52:00,1.24616,1.24619,1.24587,1.24593,7800000.0
2008-06-19 22:53:00,1.24584,1.24584,1.24579,1.24579,2000000.0
2008-06-19 22:54:00,1.2458,1.2459,1.2457,1.2458,4600000.0
2008-06-19 22:55:00,1.2459,1.2459,1.2459,1.2459,4600000.0
2008-06-19 22:56:00,1.246,1.246,1.2456,1.2457,4600000.0
2008-06-19 22:57:00,1.2456,1.2457,1.2456,1.2457,4600000.0
2008-06-19 22:58:00,1.24611,1.24611,1.2457,1.2457,4600000.0
2008-06-19 22:59:00,1.24559,1.24566,1.24559,1.24566,3200000.0
2008-06-19 23:00:00,1.24629,1.24662,1.24611,1.24628,9400000.0
2008-06-19 23:01:00,1.2467,1.2467,1.2467,1.2467,5800000.0
2008-06-19 23:02:00,1.24635,1.24693,1.24627,1.24693,5800000.0
2008-06-19 23:03:00,1.24728,1.24728,1.2468,1.24695,12200000.0
2008-06-19 23:04:00,1.2469,1.2471,1.2468,1.2469,29000000.0
2008-06-19 23:05:00,1.24672,1.24698,1.24645,1.24665,29000000.0
2008-06-19 23:06:00,1.24608,1.24632,1.24582,1.24582,14200000.0
2008-06-19 23:07:00,1.24598,1.24654,1.2459,1.2459,18400000.0
2008-06-19 23:08:00,1.24647,1.24667,1.24624,1.24646,16800000.0
2008-06-19 23:09:00,1.2463,1.24631,1.24619,1.24631,13200000.0
2008-06-19 23:10:00,1.24618,1.24675,1.24615,1.24629,22800000.0
2008-06-19 23:11:00,1.24606,1.24606,1.24577,1.24577,7800000.0
2008-06-19 23:12:00,1.24589,1.24637,1.24589,1.24637,2000000.0
2008-06-19 23:13:00,1.24642,1.24713,1.24642,1.24687,6800000.0
2008-06-19 23:14:00,1.24686,1.24692,1.24647,1.24653,11000000.0
2008-06-19 23:15:00,1.24651,1.24664,1.2462,1.2462,10800000.0
2008-06-19 23:16:00,1.24647,1.24709,1.24647,1.24704,14400000.0
2008-06-19 23:18:00,1.24676,1.24676,1.24644,1.24644,22200000.0
2008-06-19 23:19:00,1.24645,1.24676,1.24643,1.24643,10000000.0
2008-06-19 23:20:00,1.24683,1.24686,1.24623,1.24658,14000000.0
2008-06-19 23:21:00,1.2467,1.24679,1.24618,1.24664,18600000.0
2008-06-19 23:22:00,1.24655,1.24681,1.2465,1.24662,11600000.0
2008-06-19 23:23:00,1.2462,1.24674,1.2462,1.24649,5200000.0
2008-06-19 23:24:00,1.2473,1.2473,1.2471,1.2472,3200000.0
2008-06-19 23:25:00,1.24676,1.2471,1.24676,1.2471,3200000.0
2008-06-19 23:26:00,1.24683,1.24697,1.2468,1.24688,13800000.0
2008-06-19 23:27:00,1.2475,1.2475,1.2474,1.2474,29200000.0
2008-06-19 23:28:00,1.24694,1.2474,1.24694,1.24739,29200000.0
2008-06-19 23:29:00,1.24727,1.24727,1.24688,1.24727,8200000.0
2008-06-19 23:30:00,1.24714,1.24714,1.24677,1.24677,17600000.0
2008-06-19 23:31:00,1.24634,1.24683,1.24634,1.24644,18200000.0
2008-06-19 23:32:00,1.24635,1.24706,1.24635,1.24648,11000000.0
2008-06-19 23:33:00,1.24656,1.2467,1.24641,1.24641,13400000.0
2008-06-19 23:34:00,1.24639,1.24639,1.24578,1.24596,11600000.0
2008-06-19 23:35:00,1.24629,1.24662,1.24629,1.24635,12400000.0
2008-06-19 23:36:00,1.24633,1.24633,1.24612,1.24612,3600000.0
2008-06-19 23:37:00,1.24654,1.24654,1.24617,1.24644,9200000.0
2008-06-19 23:38:00,1.24626,1.24657,1.24603,1.24616,13000000.0
2008-06-19 23:39:00,1.2464,1.24642,1.24618,1.24618,14000000.0
2008-06-19 23:40:00,1.24604,1.24643,1.24593,1.24595,11400000.0
2008-06-19 23:41:00,1.2465,1.2465,1.2464,1.2464,11800000.0
2008-06-19 23:42:00,1.24579,1.24634,1.24553,1.24607,11800000.0
2008-06-19 23:43:00,1.24602,1.24615,1.24554,1.24554,10000000.0
2008-06-19 23:44:00,1.24566,1.24618,1.24564,1.24599,22400000.0
2008-06-19 23:46:00,1.24575,1.24598,1.24546,1.24546,14200000.0
2008-06-19 23:47:00,1.24566,1.24566,1.24533,1.24533,16000000.0
2008-06-19 23:48:00,1.24567,1.246,1.24525,1.2459,13400000.0
2008-06-19 23:49:00,1.24568,1.24579,1.24544,1.24579,19200000.0
2008-06-19 23:50:00,1.24567,1.24605,1.24543,1.24572,8400000.0
2008-06-19 23:51:00,1.2463,1.2463,1.2463,1.2463,22200000.0
2008-06-19 23:52:00,1.24585,1.24641,1.24563,1.24641,22200000.0
2008-06-19 23:53:00,1.2464,1.2465,1.2463,1.2463,12700000.0
2008-06-19 23:54:00,1.2461,1.2463,1.2461,1.2462,12700000.0
2008-06-19 23:56:00,1.24587,1.24626,1.24531,1.24583,12700000.0
2008-06-19 23:57:00,1.24595,1.24595,1.24544,1.24568,11800000.0
2008-06-19 23:58:00,1.24562,1.24614,1.2456,1.24614,14000000.0
2008-06-19 23:59:00,1.24573,1.24612,1.24537,1.24539,8400000.0
2008-06-20 00:00:00,1.24602,1.2464,1.24602,1.2464,3200000.0
2008-06-20 00:01:00,1.24611,1.24611,1.24566,1.24577,15200000.0
2008-06-20 00:03:00,1.2458,1.246,1.24571,1.246,12200000.0
2008-06-20 00:04:00,1.24579,1.24616,1.24535,1.24589,17800000.0
2008-06-20 00:05:00,1.24587,1.24587,1.2455,1.2455,4600000.0
2008-06-20 00:06:00,1.24572,1.24588,1.24552,1.24556,15600000.0
2008-06-20 00:07:00,1.24556,1.24617,1.24547,1.2459,15600000.0
2008-06-20 00:08:00,1.2463,1.2463,1.2463,1.2463,11800000.0
2008-06-20 00:10:00,1.24556,1.24617,1.2454,1.24617,11800000.0
2008-06-20 00:11:00,1.2463,1.2463,1.2462,1.2463,2000000.0
2008-06-20 00:12:00,1.2464,1.2464,1.2462,1.2462,2000000.0
2008-06-20 00:13:00,1.2463,1.2464,1.2462,1.2464,2000000.0
2008-06-20 00:14:00,1.2456,1.24595,1.2456,1.24595,2000000.0
2008-06-20 00:15:00,1.24572,1.24578,1.24572,1.24578,2600000.0
2008-06-20 00:17:00,1.2464,1.2464,1.2464,1.2464,27800000.0
2008-06-20 00:18:00,1.24562,1.24588,1.24549,1.24588,27800000.0
2008-06-20 00:19:00,1.24583,1.246,1.2457,1.24591,14000000.0
2008-06-20 00:20:00,1.2464,1.2465,1.2462,1.2465,12200000.0
2008-06-20 00:21:00,1.2459,1.246,1.2459,1.24591,12200000.0
2008-06-20 00:22:00,1.24636,1.24636,1.24581,1.24581,7800000.0
2008-06-20 00:23:00,1.24592,1.24623,1.24581,1.24598,25600000.0
2008-06-20 00:25:00,1.24573,1.24606,1.24573,1.24606,6800000.0
2008-06-20 00:26:00,1.24575,1.24621,1.24575,1.24597,12100000.0
2008-06-20 00:27:00,1.2464,1.2464,1.2464,1.2464,14800000.0
2008-06-20 00:28:00,1.24638,1.24652,1.24634,1.24646,14800000.0
2008-06-20 00:29:00,1.24645,1.24667,1.24623,1.24661,19800000.0
2008-06-20 00:30:00,1.24685,1.24727,1.24685,1.2469,24600000.0
2008-06-20 00:31:00,1.24658,1.24658,1.24639,1.24639,10400000.0
2008-06-20 00:32:00,1.24668,1.24707,1.24651,1.24651,6800000.0
2008-06-20 00:33:00,1.2467,1.2468,1.2467,1.2467,3200000.0
2008-06-20 00:34:00,1.24679,1.24679,1.24624,1.24624,3200000.0
2008-06-20 00:35:00,1.2462,1.24666,1.24618,1.24618,10400000.0
2008-06-20 00:36:00,1.24616,1.24639,1.24612,1.24639,9400000.0
2008-06-20 00:37:00,1.24593,1.24635,1.24593,1.24635,6800000.0
2008-06-20 00:38:00,1.2464,1.24704,1.24623,1.24704,9000000.0
2008-06-20 00:39:00,1.24652,1.24703,1.24652,1.24671,10600000.0
2008-06-20 00:40:00,1.24678,1.24678,1.2464,1.24674,38600000.0
2008-06-20 00:41:00,1.24669,1.24702,1.24667,1.24675,14200000.0
2008-06-20 00:43:00,1.2471,1.2471,1.2471,1.2471,4600000.0
2008-06-20 00:44:00,1.24706,1.24707,1.24672,1.24672,4600000.0
2008-06-20 00:45:00,1.24682,1.24736,1.24682,1.24706,5600000.0
2008-06-20 00:46:00,1.24696,1.24733,1.24681,1.24733,12400000.0
2008-06-20 00:47:00,1.2474,1.24781,1.24735,1.24763,23200000.0
2008-06-20 00:48:00,1.24756,1.24757,1.24734,1.24747,18200000.0
2008-06-20 00:49:00,1.24739,1.24761,1.24734,1.24751,11000000.0
2008-06-20 00:50:00,1.24741,1.24784,1.24741,1.24757,11000000.0
2008-06-20 00:51:00,1.2478,1.2478,1.2476,1.2477,17100000.0
2008-06-20 00:52:00,1.2476,1.2476,1.2475,1.2476,17100000.0
2008-06-20 00:53:00,1.2478,1.2479,1.2476,1.2479,17100000.0
2008-06-20 00:54:00,1.24747,1.24783,1.24743,1.24743,17100000.0
2008-06-20 00:55:00,1.24759,1.24791,1.24759,1.24791,2000000.0
2008-06-20 00:56:00,1.24767,1.24798,1.24759,1.24769,20000000.0
2008-06-20 00:57:00,1.2479,1.248,1.2479,1.2479,12000000.0
2008-06-20 00:58:00,1.24767,1.24788,1.24742,1.24768,12000000.0
2008-06-20 00:59:00,1.2474,1.24761,1.2474,1.24761,4800000.0
2008-06-20 01:00:00,1.2474,1.24758,1.24719,1.24727,19400000.0
2008-06-20 01:01:00,1.24726,1.24754,1.24717,1.24749,14600000.0
2008-06-20 01:02:00,1.24758,1.24762,1.24729,1.24732,10400000.0
2008-06-20 01:04:00,1.24739,1.24739,1.24689,1.24706,12200000.0
2008-06-20 01:05:00,1.2467,1.2475,1.2467,1.24745,13400000.0
2008-06-20 01:06:00,1.2474,1.24769,1.2472,1.2472,7200000.0
2008-06-20 01:07:00,1.2478,1.2478,1.2476,1.2477,5200000.0
2008-06-20 01:08:00,1.2478,1.2478,1.2477,1.2478,5200000.0
2008-06-20 01:09:00,1.2479,1.2479,1.2479,1.2479,5200000.0
2008-06-20 01:10:00,1.24768,1.2478,1.24758,1.2476,5200000.0
2008-06-20 01:11:00,1.24753,1.24762,1.24738,1.24738,14200000.0
2008-06-20 01:12:00,1.2478,1.2479,1.2478,1.2479,26600000.0
2008-06-20 01:13:00,1.24734,1.24778,1.24727,1.24727,26600000.0
2008-06-20 01:14:00,1.2479,1.2479,1.2476,1.2476,23000000.0
2008-06-20 01:15:00,1.2477,1.2479,1.2477,1.2478,23000000.0
2008-06-20 01:16:00,1.24762,1.24776,1.24714,1.24776,23000000.0
2008-06-20 01:17:00,1.2476,1.2476,1.24738,1.24738,2000000.0
2008-06-20 01:18:00,1.24739,1.24774,1.24739,1.24747,12200000.0
2008-06-20 01:19:00,1.24763,1.24781,1.24721,1.24781,21800000.0
2008-06-20 01:20:00,1.24773,1.24773,1.2473,1.24757,7200000.0
2008-06-20 01:21:00,1.24745,1.24745,1.24718,1.24735,8200000.0
2008-06-20 01:22:00,1.24748,1.24773,1.24699,1.24773,23800000.0
2008-06-20 01:23:00,1.2477,1.2478,1.2477,1.2478,10000000.0
2008-06-20 01:24:00,1.24719,1.24779,1.24719,1.24759,10000000.0
2008-06-20 01:25:00,1.24697,1.24731,1.24697,1.24731,13400000.0
2008-06-20 01:26:00,1.2478,1.2478,1.2477,1.2477,8200000.0
2008-06-20 01:27:00,1.24748,1.24755,1.24704,1.24737,8200000.0
2008-06-20 01:28:00,1.2474,1.24775,1.2474,1.24772,5800000.0
2008-06-20 01:29:00,1.24758,1.24758,1.24744,1.24744,2600000.0
2008-06-20 01:30:00,1.24729,1.24744,1.24727,1.24739,11800000.0
2008-06-20 01:31:00,1.24738,1.24774,1.2473,1.24744,22600000.0
2008-06-20 01:32:00,1.2479,1.2479,1.2479,1.2479,22600000.0
2008-06-20 01:33:00,1.24739,1.24767,1.24725,1.24744,22600000.0
2008-06-20 01:34:00,1.2478,1.2478,1.2477,1.2478,4000000.0
2008-06-20 01:35:00,1.2475,1.2478,1.2475,1.2478,4000000.0
2008-06-20 01:36:00,1.24783,1.24783,1.24755,1.24755,2000000.0
2008-06-20 01:37:00,1.2479,1.2479,1.2479,1.2479,11800000.0
2008-06-20 01:38:00,1.24749,1.24749,1.24714,1.24732,11800000.0
2008-06-20 01:39:00,1.24721,1.24776,1.24704,1.24776,17400000.0
2008-06-20 01:40:00,1.24761,1.2479,1.24744,1.24766,11400000.0
2008-06-20 01:41:00,1.24801,1.24801,1.24747,1.24747,3200000.0
2008-06-20 01:42:00,1.24769,1.24811,1.24736,1.24751,86200000.0
2008-06-20 01:44:00,1.2481,1.2481,1.2481,1.2481,2600000.0
2008-06-20 01:45:00,1.24762,1.2477,1.24762,1.2477,2600000.0
2008-06-20 01:46:00,1.24749,1.24769,1.24749,1.24769,2000000.0
2008-06-20 01:47:00,1.2479,1.2479,1.2479,1.2479,4200000.0
2008-06-20 01:48:00,1.24767,1.24794,1.24767,1.24788,4200000.0
2008-06-20 01:49:00,1.24781,1.24793,1.24746,1.24767,10600000.0
2008-06-20 01:50:00,1.24758,1.24795,1.24744,1.24764,9400000.0
2008-06-20 01:51:00,1.24802,1.24835,1.24785,1.24835,6800000.0
2008-06-20 01:52:00,1.24835,1.24858,1.24803,1.24806,21200000.0
2008-06-20 01:53:00,1.2484,1.2485,1.2483,1.2485,4800000.0
2008-06-20 01:54:00,1.24817,1.2482,1.24817,1.24818,4800000.0
2008-06-20 01:55:00,1.24805,1.24869,1.24788,1.24869,19600000.0
2008-06-20 01:56:00,1.24842,1.24865,1.24801,1.24865,8400000.0
2008-06-20 01:57:00,1.24843,1.24878,1.24826,1.24836,19800000.0
2008-06-20 01:58:00,1.2483,1.2483,1.24808,1.24812,3600000.0
2008-06-20 01:59:00,1.24843,1.24857,1.24814,1.24847,19200000.0
2008-06-20 02:00:00,1.2482,1.2488,1.2482,1.24831,17800000.0
2008-06-20 02:01:00,1.2482,1.24855,1.24813,1.24819,8600000.0
2008-06-20 02:02:00,1.2479,1.24837,1.2479,1.24833,19000000.0
2008-06-20 02:03:00,1.2481,1.24841,1.24809,1.24841,17600000.0
2008-06-20 02:04:00,1.24842,1.24869,1.24818,1.24869,16000000.0
2008-06-20 02:05:00,1.24875,1.24881,1.24821,1.24852,14200000.0
2008-06-20 02:06:00,1.24843,1.24882,1.24843,1.24878,12600000.0
2008-06-20 02:07:00,1.24847,1.24892,1.24835,1.24835,22200000.0
2008-06-20 02:08:00,1.24839,1.24849,1.24765,1.24789,12600000.0
2008-06-20 02:09:00,1.2481,1.24824,1.24761,1.24773,15800000.0
2008-06-20 02:10:00,1.2484,1.2484,1.2479,1.2479,21400000.0
2008-06-20 02:11:00,1.24743,1.24782,1.24743,1.24774,21400000.0
2008-06-20 02:12:00,1.24793,1.24801,1.24753,1.24789,23600000.0
2008-06-20 02:13:00,1.24755,1.24792,1.24732,1.24776,21200000.0
2008-06-20 02:14:00,1.2481,1.2481,1.2481,1.2481,14400000.0
2008-06-20 02:15:00,1.2479,1.2482,1.2479,1.2482,14400000.0
2008-06-20 02:16:00,1.2479,1.2481,1.2479,1.2481,14400000.0
2008-06-20 02:17:00,1.24757,1.2481,1.24719,1.24766,14400000.0
2008-06-20 02:19:00,1.24726,1.24774,1.24726,1.24774,28600000.0
2008-06-20 02:20:00,1.24785,1.24827,1.24775,1.24775,12400000.0
2008-06-20 02:21:00,1.2477,1.24771,1.24733,1.24765,16600000.0
2008-06-20 02:22:00,1.24795,1.24795,1.24745,1.24746,13800000.0
2008-06-20 02:23:00,1.24728,1.24754,1.24718,1.24736,18000000.0
2008-06-20 02:24:00,1.2479,1.2479,1.2475,1.2477,18200000.0
2008-06-20 02:25:00,1.24739,1.24759,1.24679,1.24679,18200000.0
2008-06-20 02:26:00,1.2471,1.24736,1.2471,1.24728,23800000.0
2008-06-20 02:27:00,1.2479,1.2479,1.2479,1.2479,5800000.0
2008-06-20 02:28:00,1.24756,1.24777,1.24756,1.24771,5800000.0
2008-06-20 02:29:00,1.24772,1.24772,1.2471,1.24742,15000000.0
2008-06-20 02:30:00,1.2479,1.2479,1.2479,1.2479,14800000.0
2008-06-20 02:31:00,1.2477,1.24789,1.24732,1.24766,14800000.0
2008-06-20 02:32:00,1.24757,1.24784,1.24746,1.24758,7400000.0
2008-06-20 02:33:00,1.24746,1.24776,1.24742,1.24749,10000000.0
2008-06-20 02:34:00,1.2475,1.2477,1.2475,1.2477,28200000.0
2008-06-20 02:36:00,1.2475,1.2475,1.2475,1.2475,28200000.0
2008-06-20 02:37:00,1.24749,1.2475,1.24717,1.24717,28200000.0
2008-06-20 02:38:00,1.24707,1.24741,1.24707,1.24713,9800000.0
2008-06-20 02:39:00,1.24696,1.24752,1.24696,1.24719,10000000.0
2008-06-20 02:40:00,1.24748,1.24748,1.24667,1.24692,18400000.0
2008-06-20 02:41:00,1.24707,1.24707,1.24647,1.24666,24600000.0
2008-06-20 02:42:00,1.2471,1.2471,1.2471,1.2471,3200000.0
2008-06-20 02:43:00,1.24686,1.24696,1.24686,1.24696,3200000.0
2008-06-20 02:44:00,1.247,1.247,1.247,1.247,18600000.0
2008-06-20 02:45:00,1.24681,1.24681,1.24624,1.24676,18600000.0
2008-06-20 02:46:00,1.24648,1.24706,1.24644,1.24706,13000000.0
2008-06-20 02:47:00,1.2475,1.2475,1.2473,1.2473,4200000.0
2008-06-20 02:48:00,1.24694,1.24709,1.24694,1.24709,4200000.0
2008-06-20 02:49:00,1.24711,1.24748,1.24711,1.24748,17600000.0
2008-06-20 02:50:00,1.24728,1.24743,1.24715,1.24743,15200000.0
2008-06-20 02:51:00,1.2475,1.2477,1.2475,1.2475,7400000.0
2008-06-20 02:52:00,1.24734,1.24764,1.24707,1.24758,7400000.0
2008-06-20 02:53:00,1.24743,1.24787,1.24722,1.24741,13400000.0
2008-06-20 02:54:00,1.2476,1.24762,1.24744,1.24744,10000000.0
2008-06-20 02:55:00,1.24771,1.24771,1.24708,1.24716,7600000.0
2008-06-20 02:56:00,1.24713,1.24733,1.247,1.24716,15800000.0
2008-06-20 02:57:00,1.24684,1.24739,1.24677,1.24739,11000000.0
2008-06-20 02:58:00,1.24691,1.24767,1.24667,1.24767,21600000.0
2008-06-20 02:59:00,1.24729,1.24743,1.24729,1.24734,7800000.0
2008-06-20 03:00:00,1.24727,1.24778,1.24726,1.24726,9400000.0
2008-06-20 03:01:00,1.2475,1.2475,1.24706,1.24748,14800000.0
2008-06-20 03:02:00,1.24779,1.24779,1.24755,1.24756,13600000.0
2008-06-20 03:03:00,1.24748,1.24785,1.24732,1.24754,27400000.0
2008-06-20 03:04:00,1.2479,1.2481,1.2479,1.2481,14400000.0
2008-06-20 03:05:00,1.24804,1.24832,1.24768,1.24781,14400000.0
2008-06-20 03:06:00,1.24752,1.24813,1.24752,1.24813,22600000.0
2008-06-20 03:07:00,1.2482,1.2482,1.2481,1.2482,24200000.0
2008-06-20 03:08:00,1.24796,1.24828,1.24763,1.24828,24200000.0
2008-06-20 03:09:00,1.2484,1.2484,1.2481,1.2481,14400000.0
2008-06-20 03:10:00,1.24771,1.24797,1.24734,1.24734,14400000.0
2008-06-20 03:11:00,1.2474,1.24757,1.2474,1.24743,4600000.0
2008-06-20 03:12:00,1.24797,1.24797,1.24711,1.24711,3000000.0
2008-06-20 03:13:00,1.2468,1.24786,1.2468,1.24786,28600000.0
2008-06-20 03:14:00,1.24771,1.24784,1.24753,1.24759,16200000.0
2008-06-20 03:15:00,1.24774,1.24774,1.24743,1.24743,5800000.0
2008-06-20 03:16:00,1.24729,1.24794,1.24728,1.24794,9600000.0
2008-06-20 03:17:00,1.24722,1.24772,1.24722,1.24761,14200000.0
2008-06-20 03:18:00,1.24756,1.24789,1.24756,1.24789,2600000.0
2008-06-20 03:19:00,1.24761,1.24782,1.24752,1.24753,14800000.0
2008-06-20 03:20:00,1.24765,1.24828,1.24765,1.24775,16100000.0
2008-06-20 03:21:00,1.24796,1.2481,1.24775,1.24776,8800000.0
2008-06-20 03:22:00,1.24771,1.24798,1.24737,1.24798,7200000.0
2008-06-20 03:23:00,1.24753,1.24823,1.24736,1.24736,19400000.0
2008-06-20 03:24:00,1.2479,1.2481,1.2479,1.2481,17000000.0
2008-06-20 03:25:00,1.2479,1.24832,1.2479,1.24801,17000000.0
2008-06-20 03:26:00,1.24832,1.24832,1.24803,1.2481,14400000.0
2008-06-20 03:27:00,1.24774,1.2482,1.24774,1.2482,15400000.0
2008-06-20 03:28:00,1.2481,1.24822,1.24785,1.24785,16800000.0
2008-06-20 03:29:00,1.24799,1.24799,1.24723,1.24723,8800000.0
2008-06-20 03:30:00,1.24773,1.24773,1.24702,1.2475,22200000.0
2008-06-20 03:31:00,1.2477,1.2479,1.2477,1.2479,28800000.0
2008-06-20 03:32:00,1.24777,1.24844,1.24768,1.24775,28800000.0
2008-06-20 03:34:00,1.24724,1.24789,1.24724,1.24778,15400000.0
2008-06-20 03:35:00,1.24786,1.24786,1.24774,1.24777,12400000.0
2008-06-20 03:36:00,1.24797,1.24801,1.24766,1.24776,7400000.0
2008-06-20 03:37:00,1.24757,1.24784,1.2475,1.2475,9600000.0
2008-06-20 03:38:00,1.24773,1.24785,1.24748,1.24748,20800000.0
2008-06-20 03:39:00,1.2477,1.2477,1.2475,1.2475,13200000.0
2008-06-20 03:40:00,1.2477,1.2479,1.2475,1.2477,13200000.0
2008-06-20 03:41:00,1.2475,1.2477,1.2475,1.2477,13200000.0
2008-06-20 03:42:00,1.2475,1.2475,1.2475,1.2475,13200000.0
2008-06-20 03:43:00,1.24765,1.24782,1.24752,1.24752,13200000.0
2008-06-20 03:44:00,1.2479,1.2479,1.2477,1.2479,23000000.0
2008-06-20 03:45:00,1.2475,1.24783,1.2475,1.24765,23000000.0
2008-06-20 03:46:00,1.24752,1.24794,1.2474,1.24755,18000000.0
2008-06-20 03:47:00,1.24773,1.24784,1.24749,1.2478,13600000.0
2008-06-20 03:48:00,1.24757,1.24794,1.24757,1.24779,4200000.0
2008-06-20 03:49:00,1.24791,1.24796,1.24775,1.24796,4800000.0
2008-06-20 03:50:00,1.24774,1.2482,1.24774,1.2482,14200000.0
2008-06-20 03:52:00,1.24771,1.24773,1.24748,1.24773,18000000.0
2008-06-20 03:53:00,1.24762,1.24762,1.24752,1.24752,14600000.0
2008-06-20 03:54:00,1.24782,1.24808,1.24767,1.24808,6800000.0
2008-06-20 03:55:00,1.24787,1.24829,1.24769,1.24778,14000000.0
2008-06-20 03:56:00,1.24783,1.24804,1.24761,1.24777,17000000.0
2008-06-20 03:58:00,1.24776,1.248,1.24751,1.248,14800000.0
2008-06-20 03:59:00,1.2479,1.2479,1.2477,1.2479,6800000.0
2008-06-20 04:00:00,1.24782,1.24782,1.24744,1.24779,6800000.0
2008-06-20 04:01:00,1.24762,1.24795,1.24747,1.24747,7400000.0
2008-06-20 04:02:00,1.24756,1.24786,1.24738,1.24741,10000000.0
2008-06-20 04:03:00,1.24736,1.24786,1.24736,1.24743,13000000.0
2008-06-20 04:04:00,1.24759,1.24776,1.24742,1.24742,10000000.0
2008-06-20 04:05:00,1.24748,1.24756,1.24719,1.24719,10800000.0
2008-06-20 04:06:00,1.24737,1.24767,1.2473,1.24745,10800000.0
2008-06-20 04:07:00,1.24751,1.24761,1.24735,1.24761,11000000.0
2008-06-20 04:08:00,1.24776,1.24798,1.24731,1.24782,32200000.0
2008-06-20 04:10:00,1.24776,1.24785,1.24737,1.24777,8400000.0
2008-06-20 04:11:00,1.24797,1.24797,1.24774,1.24784,6800000.0
2008-06-20 04:12:00,1.24742,1.24747,1.24742,1.24747,3200000.0
2008-06-20 04:13:00,1.24731,1.24768,1.24731,1.24764,13800000.0
2008-06-20 04:14:00,1.2482,1.2482,1.2479,1.2479,10200000.0
2008-06-20 04:15:00,1.2479,1.24807,1.2475,1.2477,10200000.0
2008-06-20 04:16:00,1.24798,1.24828,1.2478,1.24828,8200000.0
2008-06-20 04:17:00,1.24789,1.24795,1.24778,1.24778,7400000.0
2008-06-20 04:18:00,1.24805,1.24806,1.24774,1.24774,3600000.0
2008-06-20 04:19:00,1.24788,1.24808,1.24774,1.24797,9000000.0
2008-06-20 04:20:00,1.24797,1.24808,1.24787,1.24799,10600000.0
2008-06-20 04:21:00,1.24774,1.24832,1.24774,1.2483,15000000.0
2008-06-20 04:22:00,1.24793,1.24811,1.24792,1.24811,5600000.0
2008-06-20 04:23:00,1.248,1.24845,1.24793,1.24802,17000000.0
2008-06-20 04:24:00,1.24806,1.24834,1.24768,1.24826,18400000.0
2008-06-20 04:25:00,1.24802,1.2484,1.248,1.248,9600000.0
2008-06-20 04:26:00,1.24828,1.2484,1.24797,1.24825,21000000.0
2008-06-20 04:27:00,1.24827,1.24838,1.24778,1.24778,14200000.0
2008-06-20 04:28:00,1.24793,1.24809,1.24777,1.24777,22400000.0
2008-06-20 04:30:00,1.24786,1.24811,1.24786,1.24792,11600000.0
2008-06-20 04:31:00,1.24813,1.24814,1.24769,1.24814,16400000.0
2008-06-20 04:32:00,1.24818,1.24823,1.24795,1.24795,18400000.0
2008-06-20 04:33:00,1.2484,1.2484,1.2484,1.2484,14000000.0
2008-06-20 04:34:00,1.2483,1.2483,1.2482,1.2483,14000000.0
2008-06-20 04:35:00,1.2479,1.24851,1.24783,1.24803,14000000.0
2008-06-20 04:36:00,1.2481,1.2481,1.2481,1.2481,18200000.0
2008-06-20 04:37:00,1.2478,1.24805,1.2476,1.248,18200000.0
2008-06-20 04:38:00,1.2477,1.24803,1.24739,1.24744,14200000.0
2008-06-20 04:39:00,1.24797,1.24797,1.2477,1.2477,2600000.0
2008-06-20 04:40:00,1.2479,1.24802,1.24752,1.24782,11800000.0
2008-06-20 04:41:00,1.2476,1.24791,1.2476,1.24772,11200000.0
2008-06-20 04:43:00,1.24798,1.24798,1.24779,1.24779,4200000.0
2008-06-20 04:44:00,1.2479,1.2481,1.2479,1.2481,18000000.0
2008-06-20 04:45:00,1.2479,1.2479,1.2479,1.2479,18000000.0
2008-06-20 04:46:00,1.2481,1.2481,1.2479,1.2479,18000000.0
2008-06-20 04:47:00,1.24774,1.24782,1.24738,1.24738,18000000.0
2008-06-20 04:48:00,1.24714,1.24766,1.24714,1.2476,12000000.0
2008-06-20 04:49:00,1.24764,1.24791,1.24757,1.24757,4800000.0
2008-06-20 04:50:00,1.24768,1.2478,1.24732,1.24771,10000000.0
2008-06-20 04:51:00,1.24747,1.24772,1.2473,1.24739,9800000.0
2008-06-20 04:53:00,1.24795,1.24795,1.24785,1.24785,6800000.0
2008-06-20 04:54:00,1.24801,1.24802,1.24787,1.24787,17600000.0
2008-06-20 04:56:00,1.24775,1.2479,1.24738,1.2479,15800000.0
2008-06-20 04:57:00,1.24773,1.24841,1.24773,1.24823,16000000.0
2008-06-20 04:58:00,1.24803,1.24853,1.24748,1.24802,13600000.0
2008-06-20 05:00:00,1.24778,1.24816,1.24778,1.24812,11400000.0
2008-06-20 05:01:00,1.24762,1.2481,1.24758,1.24805,15600000.0
2008-06-20 05:02:00,1.24825,1.24829,1.24811,1.24811,18000000.0
2008-06-20 05:03:00,1.2482,1.2482,1.2482,1.2482,15200000.0
2008-06-20 05:04:00,1.2483,1.2483,1.2481,1.2481,15200000.0
2008-06-20 05:05:00,1.24792,1.24802,1.24749,1.24749,15200000.0
2008-06-20 05:06:00,1.2479,1.2479,1.2479,1.2479,2000000.0
2008-06-20 05:07:00,1.24748,1.24749,1.24748,1.24749,2000000.0
2008-06-20 05:08:00,1.24796,1.24822,1.24782,1.24799,9800000.0
2008-06-20 05:09:00,1.24785,1.24822,1.24766,1.24822,13000000.0
2008-06-20 05:10:00,1.24773,1.24809,1.24738,1.24809,13400000.0
2008-06-20 05:11:00,1.24811,1.24816,1.24753,1.24784,8400000.0
2008-06-20 05:12:00,1.24762,1.24829,1.24762,1.24811,13200000.0
2008-06-20 05:13:00,1.24776,1.24806,1.24771,1.24771,13600000.0
2008-06-20 05:14:00,1.24764,1.24789,1.24764,1.2478,6000000.0
2008-06-20 05:15:00,1.24814,1.24814,1.24752,1.24785,11000000.0
2008-06-20 05:16:00,1.24825,1.24825,1.24778,1.24778,5800000.0
2008-06-20 05:17:00,1.24779,1.24844,1.24779,1.24817,6200000.0
2008-06-20 05:18:00,1.24837,1.24837,1.24803,1.24818,9800000.0
2008-06-20 05:19:00,1.24832,1.24832,1.24788,1.24829,25200000.0
2008-06-20 05:20:00,1.24839,1.24847,1.2482,1.24829,12600000.0
2008-06-20 05:21:00,1.24814,1.24855,1.24785,1.24787,23000000.0
2008-06-20 05:22:00,1.2482,1.2482,1.2479,1.2479,9400000.0
2008-06-20 05:23:00,1.24795,1.24795,1.24751,1.24763,9400000.0
2008-06-20 05:24:00,1.24768,1.24787,1.24768,1.24787,4200000.0
2008-06-20 05:25:00,1.2483,1.2483,1.2482,1.2483,4000000.0
2008-06-20 05:26:00,1.24835,1.24835,1.24796,1.24796,4000000.0
2008-06-20 05:27:00,1.2482,1.2483,1.2482,1.2483,3200000.0
2008-06-20 05:28:00,1.248,1.248,1.24783,1.24783,3200000.0
2008-06-20 05:29:00,1.24794,1.24849,1.24794,1.24805,8200000.0
2008-06-20 05:30:00,1.24815,1.24815,1.24789,1.24791,15800000.0
2008-06-20 05:31:00,1.2479,1.2481,1.2479,1.2481,15800000.0
2008-06-20 05:32:00,1.2482,1.2483,1.2481,1.2481,15800000.0
2008-06-20 05:33:00,1.24789,1.24855,1.24784,1.24786,15800000.0
2008-06-20 05:34:00,1.24763,1.24782,1.24728,1.24759,20200000.0
2008-06-20 05:35:00,1.24757,1.24784,1.24757,1.24774,7000000.0
2008-06-20 05:38:00,1.24784,1.24801,1.24771,1.24786,11600000.0
2008-06-20 05:41:00,1.24798,1.24798,1.24756,1.24759,5200000.0
2008-06-20 05:42:00,1.24774,1.24825,1.24769,1.24795,15800000.0
2008-06-20 05:44:00,1.24783,1.24788,1.24765,1.24765,19800000.0
2008-06-20 05:45:00,1.2481,1.2482,1.2479,1.2481,9000000.0
2008-06-20 05:46:00,1.24787,1.24807,1.24772,1.24791,9000000.0
2008-06-20 05:47:00,1.24771,1.24828,1.24771,1.24828,10600000.0
2008-06-20 05:48:00,1.2479,1.2481,1.2479,1.2479,11200000.0
2008-06-20 05:49:00,1.2481,1.2481,1.2479,1.2479,11200000.0
2008-06-20 05:51:00,1.24748,1.24791,1.24748,1.24786,11200000.0
2008-06-20 05:55:00,1.24779,1.24799,1.24779,1.24799,2600000.0
2008-06-20 05:56:00,1.24768,1.24819,1.24758,1.24806,5800000.0
2008-06-20 05:57:00,1.24805,1.24838,1.24791,1.24838,10800000.0
2008-06-20 05:58:00,1.2481,1.2481,1.2479,1.2479,11000000.0
2008-06-20 06:01:00,1.2481,1.2482,1.2481,1.2482,11000000.0
2008-06-20 06:02:00,1.24808,1.24808,1.24763,1.24776,11000000.0
2008-06-20 06:04:00,1.24777,1.24826,1.24759,1.248,11200000.0
2008-06-20 06:05:00,1.24797,1.24801,1.24797,1.24801,9800000.0
2008-06-20 06:06:00,1.24805,1.24805,1.24759,1.24767,11400000.0
2008-06-20 06:07:00,1.2482,1.2482,1.2482,1.2482,17800000.0
2008-06-20 06:08:00,1.2474,1.2483,1.2474,1.24792,17800000.0
2008-06-20 06:09:00,1.24803,1.24827,1.24799,1.24816,10000000.0
2008-06-20 06:10:00,1.24783,1.24881,1.24783,1.24853,10400000.0
2008-06-20 06:11:00,1.24867,1.24879,1.24836,1.24836,17000000.0
2008-06-20 06:12:00,1.24842,1.24842,1.24818,1.24836,14800000.0
2008-06-20 06:13:00,1.2487,1.2487,1.2485,1.2487,10400000.0
2008-06-20 06:14:00,1.24821,1.24842,1.24799,1.24818,10400000.0
2008-06-20 06:15:00,1.2485,1.2485,1.2483,1.2484,13000000.0
2008-06-20 06:16:00,1.24844,1.24861,1.24815,1.24835,13000000.0
2008-06-20 06:17:00,1.24866,1.24867,1.24815,1.24829,20000000.0
2008-06-20 06:18:00,1.2486,1.2486,1.24832,1.24832,12600000.0
2008-06-20 06:19:00,1.2485,1.2486,1.2485,1.2485,10400000.0
2008-06-20 06:20:00,1.24823,1.24831,1.24763,1.2478,10400000.0
2008-06-20 06:21:00,1.2481,1.2482,1.2479,1.2481,13000000.0
2008-06-20 06:22:00,1.2479,1.2481,1.2479,1.2479,13000000.0
2008-06-20 06:23:00,1.2481,1.2481,1.2479,1.2481,13000000.0
2008-06-20 06:24:00,1.24801,1.24801,1.24784,1.24798,13000000.0
2008-06-20 06:25:00,1.2481,1.2481,1.2481,1.2481,9800000.0
2008-06-20 06:26:00,1.2479,1.2479,1.2479,1.2479,9800000.0
2008-06-20 06:27:00,1.24774,1.24801,1.24761,1.24761,9800000.0
2008-06-20 06:28:00,1.24724,1.24762,1.24724,1.24758,8200000.0
2008-06-20 06:29:00,1.2475,1.24835,1.24738,1.24776,8800000.0
2008-06-20 06:30:00,1.24768,1.24795,1.24751,1.2479,9800000.0
2008-06-20 06:31:00,1.24801,1.24818,1.24762,1.24793,17400000.0
2008-06-20 06:32:00,1.24818,1.24826,1.24755,1.24787,9800000.0
2008-06-20 06:33:00,1.2482,1.2483,1.2481,1.2483,8600000.0
2008-06-20 06:34:00,1.248,1.248,1.24738,1.24738,8600000.0
2008-06-20 06:35:00,1.24786,1.24818,1.24752,1.24752,12400000.0
2008-06-20 06:36:00,1.24772,1.24824,1.24745,1.24774,22500000.0
2008-06-20 06:37:00,1.2482,1.2483,1.2482,1.2482,9600000.0
2008-06-20 06:38:00,1.2483,1.2484,1.2483,1.2484,9600000.0
2008-06-20 06:39:00,1.24735,1.24735,1.24716,1.24716,9600000.0
2008-06-20 06:40:00,1.24756,1.2481,1.24756,1.2481,17600000.0
2008-06-20 06:41:00,1.24808,1.24824,1.24778,1.24814,22200000.0
2008-06-20 06:42:00,1.2485,1.2485,1.2482,1.2482,9400000.0
2008-06-20 06:44:00,1.24821,1.24821,1.24765,1.24794,9400000.0
2008-06-20 06:45:00,1.2482,1.2482,1.24795,1.24814,6800000.0
2008-06-20 06:46:00,1.2479,1.2479,1.2479,1.2479,10400000.0
2008-06-20 06:48:00,1.24789,1.24812,1.24782,1.24812,10400000.0
2008-06-20 06:49:00,1.24798,1.24798,1.24783,1.24783,2600000.0
2008-06-20 06:50:00,1.24764,1.24816,1.24764,1.24816,2600000.0
2008-06-20 06:51:00,1.24805,1.24832,1.24805,1.24832,3600000.0
2008-06-20 06:52:00,1.24813,1.24825,1.24813,1.24825,9000000.0
2008-06-20 06:53:00,1.24835,1.24835,1.24819,1.2483,9200000.0
2008-06-20 06:54:00,1.24821,1.2483,1.24762,1.24762,5600000.0
2008-06-20 06:55:00,1.24792,1.2484,1.24792,1.2484,23800000.0
2008-06-20 06:56:00,1.24797,1.2482,1.24797,1.2482,10000000.0
2008-06-20 06:57:00,1.2486,1.2486,1.2486,1.2486,15800000.0
2008-06-20 06:58:00,1.24849,1.24873,1.24827,1.24831,15800000.0
2008-06-20 06:59:00,1.24826,1.24866,1.24826,1.24866,10200000.0
2008-06-20 07:00:00,1.24872,1.24872,1.24824,1.24842,18600000.0
2008-06-20 07:01:00,1.24883,1.24883,1.24841,1.24841,11600000.0
2008-06-20 07:03:00,1.24841,1.24841,1.24819,1.2483,11600000.0
2008-06-20 07:04:00,1.2485,1.2486,1.2485,1.2485,10000000.0
2008-06-20 07:05:00,1.24836,1.24865,1.24827,1.24846,10000000.0
2008-06-20 07:06:00,1.24832,1.24854,1.24831,1.24853,6200000.0
2008-06-20 07:07:00,1.24834,1.24859,1.24829,1.24829,4200000.0
2008-06-20 07:08:00,1.24809,1.24847,1.24809,1.24833,16600000.0
2008-06-20 07:09:00,1.24794,1.24846,1.2479,1.24846,25800000.0
2008-06-20 07:10:00,1.24832,1.24863,1.24812,1.24863,29600000.0
2008-06-20 07:11:00,1.2483,1.24838,1.2482,1.24838,4200000.0
2008-06-20 07:12:00,1.24846,1.24846,1.24782,1.24792,18800000.0
2008-06-20 07:13:00,1.2478,1.24791,1.24779,1.24785,8800000.0
2008-06-20 07:14:00,1.24802,1.24802,1.24783,1.24794,6800000.0
2008-06-20 07:15:00,1.24789,1.24878,1.2476,1.24878,24200000.0
2008-06-20 07:16:00,1.24823,1.24836,1.24777,1.24792,24600000.0
2008-06-20 07:17:00,1.24815,1.24848,1.24813,1.24836,19700000.0
2008-06-20 07:18:00,1.24842,1.24859,1.24801,1.24859,12600000.0
2008-06-20 07:19:00,1.24825,1.24851,1.2482,1.2482,9800000.0
2008-06-20 07:21:00,1.24827,1.24846,1.24825,1.24827,17200000.0
2008-06-20 07:22:00,1.24797,1.24829,1.24797,1.24829,14400000.0
2008-06-20 07:23:00,1.2486,1.2486,1.2486,1.2486,5000000.0
2008-06-20 07:24:00,1.24814,1.24862,1.24814,1.24862,5000000.0
2008-06-20 07:25:00,1.2489,1.249,1.2488,1.2489,4000000.0
2008-06-20 07:26:00,1.24827,1.2485,1.24827,1.2485,4000000.0
2008-06-20 07:27:00,1.24827,1.24863,1.24823,1.24825,23400000.0
2008-06-20 07:28:00,1.24791,1.24859,1.24791,1.24859,11200000.0
2008-06-20 07:29:00,1.2491,1.2491,1.249,1.249,13200000.0
2008-06-20 07:30:00,1.2489,1.249,1.2489,1.249,13200000.0
2008-06-20 07:31:00,1.24859,1.24906,1.24844,1.2489,13200000.0
2008-06-20 07:32:00,1.249,1.249,1.2488,1.249,4200000.0
2008-06-20 07:33:00,1.24847,1.24868,1.24847,1.24854,4200000.0
2008-06-20 07:34:00,1.2489,1.2489,1.2488,1.2488,13400000.0
2008-06-20 07:36:00,1.24834,1.24861,1.24829,1.24857,13400000.0
2008-06-20 07:37:00,1.2488,1.2488,1.2487,1.2487,4800000.0
2008-06-20 07:38:00,1.24846,1.24854,1.24846,1.24854,4800000.0
2008-06-20 07:39:00,1.2486,1.2487,1.2486,1.2487,8000000.0
2008-06-20 07:40:00,1.24826,1.24855,1.24812,1.24819,8000000.0
2008-06-20 07:41:00,1.2482,1.24836,1.2482,1.24836,4200000.0
2008-06-20 07:42:00,1.24852,1.24852,1.2481,1.2481,9800000.0
2008-06-20 07:43:00,1.24824,1.24855,1.24766,1.2481,23000000.0
2008-06-20 07:44:00,1.24829,1.24842,1.24825,1.24825,8400000.0
2008-06-20 07:45:00,1.24827,1.24827,1.24806,1.24806,7400000.0
2008-06-20 07:46:00,1.24812,1.24866,1.24805,1.24805,14800000.0
2008-06-20 07:47:00,1.24857,1.24889,1.24828,1.24828,14600000.0
2008-06-20 07:48:00,1.2487,1.2487,1.2487,1.2487,27200000.0
2008-06-20 07:50:00,1.24853,1.24853,1.24798,1.24837,27200000.0
2008-06-20 07:51:00,1.24844,1.24845,1.24788,1.24817,5200000.0
2008-06-20 07:52:00,1.2488,1.2488,1.24838,1.24879,9200000.0
2008-06-20 07:53:00,1.24814,1.24859,1.24801,1.24836,19200000.0
2008-06-20 07:54:00,1.24836,1.2484,1.24795,1.24821,11000000.0
2008-06-20 07:55:00,1.2486,1.2486,1.2486,1.2486,12000000.0
2008-06-20 07:56:00,1.2485,1.2486,1.2485,1.2485,12000000.0
2008-06-20 07:57:00,1.24827,1.24858,1.24798,1.24798,12000000.0
2008-06-20 07:58:00,1.24794,1.24861,1.24794,1.24861,11600000.0
2008-06-20 07:59:00,1.2483,1.2483,1.2482,1.2482,12800000.0
2008-06-20 08:00:00,1.2483,1.2483,1.2481,1.2482,12800000.0
2008-06-20 08:01:00,1.24811,1.24834,1.24805,1.24805,12800000.0
2008-06-20 08:02:00,1.24814,1.24861,1.24784,1.24813,13800000.0
2008-06-20 08:03:00,1.24816,1.24835,1.24816,1.24834,10400000.0
2008-06-20 08:04:00,1.24818,1.2485,1.24792,1.2483,30000000.0
2008-06-20 08:05:00,1.24824,1.24863,1.248,1.24863,15400000.0
2008-06-20 08:06:00,1.24856,1.24856,1.24787,1.24828,14000000.0
2008-06-20 08:07:00,1.2486,1.2488,1.2486,1.2488,10000000.0
2008-06-20 08:08:00,1.24842,1.24851,1.24817,1.24846,10000000.0
2008-06-20 08:09:00,1.24821,1.24856,1.24821,1.24856,3200000.0
2008-06-20 08:10:00,1.2486,1.24896,1.2486,1.24878,9400000.0
2008-06-20 08:11:00,1.24858,1.24904,1.24845,1.24853,10000000.0
2008-06-20 08:12:00,1.2488,1.249,1.2483,1.2485,11800000.0
2008-06-20 08:13:00,1.24825,1.24872,1.24825,1.24862,11800000.0
2008-06-20 08:14:00,1.24846,1.24846,1.24836,1.24836,5800000.0
2008-06-20 08:15:00,1.24808,1.24855,1.24784,1.24822,26000000.0
2008-06-20 08:16:00,1.24821,1.24833,1.24792,1.24792,13200000.0
2008-06-20 08:17:00,1.2487,1.2487,1.2486,1.2487,8400000.0
2008-06-20 08:18:00,1.24828,1.24844,1.24785,1.24844,8400000.0
2008-06-20 08:19:00,1.24806,1.24841,1.24794,1.24835,15200000.0
2008-06-20 08:20:00,1.24833,1.24888,1.24832,1.24845,18800000.0
2008-06-20 08:21:00,1.24855,1.24904,1.2485,1.24904,13000000.0
2008-06-20 08:22:00,1.24837,1.2484,1.24794,1.2482,21800000.0
2008-06-20 08:24:00,1.24823,1.24825,1.248,1.24823,14000000.0
2008-06-20 08:25:00,1.24832,1.24832,1.24793,1.2482,16600000.0
2008-06-20 08:26:00,1.2486,1.2487,1.2485,1.2487,11600000.0
2008-06-20 08:27:00,1.24834,1.24834,1.24799,1.24804,11600000.0
2008-06-20 08:28:00,1.24806,1.24825,1.24793,1.24825,8600000.0
2008-06-20 08:29:00,1.24804,1.24846,1.24798,1.24803,20800000.0
2008-06-20 08:30:00,1.24797,1.24824,1.24783,1.24824,19600000.0
2008-06-20 08:31:00,1.24818,1.24849,1.24818,1.24838,16200000.0
2008-06-20 08:32:00,1.24832,1.24864,1.24816,1.24856,11000000.0
2008-06-20 08:33:00,1.24846,1.24854,1.24825,1.24829,12400000.0
2008-06-20 08:34:00,1.2486,1.2487,1.2486,1.2487,8800000.0
2008-06-20 08:35:00,1.24868,1.24868,1.24782,1.24801,8800000.0
2008-06-20 08:36:00,1.24791,1.24816,1.24786,1.24787,12400000.0
2008-06-20 08:37:00,1.24799,1.24799,1.24754,1.24769,8400000.0
2008-06-20 08:38:00,1.2476,1.2476,1.24748,1.24748,7400000.0
2008-06-20 08:39:00,1.24756,1.24783,1.24753,1.24783,10600000.0
2008-06-20 08:40:00,1.24806,1.24827,1.24784,1.24817,14400000.0
2008-06-20 08:41:00,1.24825,1.24842,1.24755,1.24801,13600000.0
2008-06-20 08:42:00,1.24824,1.24829,1.24787,1.24797,19600000.0
2008-06-20 08:43:00,1.24785,1.24822,1.24757,1.2482,23400000.0
2008-06-20 08:44:00,1.2477,1.2479,1.2477,1.2477,12400000.0
2008-06-20 08:45:00,1.24753,1.24788,1.24753,1.2476,12400000.0
2008-06-20 08:46:00,1.24762,1.2478,1.24762,1.24772,13400000.0
2008-06-20 08:47:00,1.24776,1.24825,1.24761,1.24805,13800000.0
2008-06-20 08:49:00,1.24804,1.2483,1.24787,1.2483,12400000.0
2008-06-20 08:50:00,1.2481,1.2481,1.2481,1.2481,17200000.0
2008-06-20 08:51:00,1.24791,1.24802,1.2479,1.24802,17200000.0
2008-06-20 08:53:00,1.24777,1.24843,1.24777,1.24843,17000000.0
2008-06-20 08:54:00,1.24828,1.24867,1.24828,1.24865,13600000.0
2008-06-20 08:55:00,1.24891,1.24936,1.24867,1.24871,14200000.0
2008-06-20 08:56:00,1.2484,1.24923,1.2484,1.24859,23200000.0
2008-06-20 08:57:00,1.2488,1.2488,1.2486,1.2488,28000000.0
2008-06-20 08:58:00,1.2485,1.2488,1.2485,1.2488,28000000.0
2008-06-20 08:59:00,1.24866,1.24866,1.24834,1.24842,28000000.0
2008-06-20 09:00:00,1.24858,1.24888,1.24804,1.24872,13800000.0
2008-06-20 09:01:00,1.2486,1.24893,1.24839,1.24893,23800000.0
2008-06-20 09:02:00,1.249,1.2492,1.2487,1.249,28400000.0
2008-06-20 09:03:00,1.2491,1.2491,1.249,1.2491,28400000.0
2008-06-20 09:04:00,1.2492,1.2492,1.249,1.2491,28400000.0
2008-06-20 09:05:00,1.24866,1.24934,1.24856,1.24897,28400000.0
2008-06-20 09:06:00,1.24889,1.24949,1.24867,1.24949,23200000.0
2008-06-20 09:07:00,1.24915,1.24915,1.24867,1.24902,13400000.0
2008-06-20 09:08:00,1.24888,1.24958,1.24888,1.24918,16400000.0
2008-06-20 09:09:00,1.24917,1.24947,1.24886,1.24896,18000000.0
2008-06-20 09:10:00,1.24922,1.24922,1.24894,1.24913,17600000.0
2008-06-20 09:11:00,1.2489,1.24914,1.24833,1.24909,14400000.0
2008-06-20 09:12:00,1.24906,1.24906,1.24845,1.24895,13600000.0
2008-06-20 09:13:00,1.24833,1.24842,1.2481,1.24832,14000000.0
2008-06-20 09:14:00,1.24822,1.24853,1.24822,1.24853,8800000.0
2008-06-20 09:15:00,1.24833,1.24833,1.24808,1.24809,16600000.0
2008-06-20 09:16:00,1.24793,1.24833,1.24791,1.24833,14200000.0
2008-06-20 09:17:00,1.24785,1.24851,1.24785,1.24801,11400000.0
2008-06-20 09:18:00,1.24828,1.24865,1.24828,1.24842,22200000.0
2008-06-20 09:19:00,1.249,1.249,1.2488,1.2489,8400000.0
2008-06-20 09:20:00,1.24864,1.24899,1.24839,1.2484,8400000.0
2008-06-20 09:21:00,1.24828,1.24828,1.24775,1.24795,21000000.0
2008-06-20 09:22:00,1.24811,1.24875,1.248,1.24824,27600000.0
2008-06-20 09:23:00,1.24871,1.249,1.24867,1.24867,8400000.0
2008-06-20 09:24:00,1.24872,1.24904,1.24851,1.24851,10600000.0
2008-06-20 09:25:00,1.24862,1.24908,1.24855,1.24871,18200000.0
2008-06-20 09:26:00,1.24861,1.24892,1.24833,1.24833,19400000.0
2008-06-20 09:27:00,1.24856,1.24856,1.24815,1.2482,20800000.0
2008-06-20 09:28:00,1.24817,1.24852,1.24805,1.24841,20600000.0
2008-06-20 09:29:00,1.24815,1.24846,1.24805,1.24846,10800000.0
2008-06-20 09:30:00,1.2489,1.2489,1.2488,1.2488,19400000.0
2008-06-20 09:31:00,1.24875,1.2488,1.2484,1.24858,19400000.0
2008-06-20 09:32:00,1.24941,1.24941,1.2489,1.24896,17800000.0
2008-06-20 09:33:00,1.24882,1.24912,1.24848,1.24848,25000000.0
2008-06-20 09:34:00,1.2488,1.249,1.2488,1.2489,17000000.0
2008-06-20 09:35:00,1.24885,1.24912,1.24877,1.24899,17000000.0
2008-06-20 09:36:00,1.24874,1.24904,1.24873,1.24873,14200000.0
2008-06-20 09:37:00,1.2489,1.249,1.2489,1.2489,22600000.0
2008-06-20 09:38:00,1.2486,1.24895,1.2485,1.24882,22600000.0
2008-06-20 09:39:00,1.24846,1.24886,1.24823,1.24826,14400000.0
2008-06-20 09:40:00,1.24817,1.24877,1.24817,1.24832,13200000.0
2008-06-20 09:41:00,1.24848,1.24848,1.24773,1.24817,17800000.0
2008-06-20 09:42:00,1.24828,1.24909,1.24828,1.24864,19400000.0
2008-06-20 09:43:00,1.2486,1.2487,1.2486,1.2487,22200000.0
2008-06-20 09:44:00,1.24847,1.2489,1.24846,1.2488,22200000.0
2008-06-20 09:45:00,1.2488,1.2489,1.2487,1.2488,10400000.0
2008-06-20 09:46:00,1.2485,1.24934,1.24849,1.2488,10400000.0
2008-06-20 09:47:00,1.24848,1.24904,1.24848,1.24851,12400000.0
2008-06-20 09:48:00,1.24882,1.24931,1.24858,1.24882,25600000.0
2008-06-20 09:49:00,1.2489,1.2489,1.24827,1.24857,10600000.0
2008-06-20 09:50:00,1.24846,1.24882,1.24846,1.24882,7400000.0
2008-06-20 09:51:00,1.24888,1.24923,1.24882,1.24894,17000000.0
2008-06-20 09:52:00,1.249,1.24937,1.2488,1.24906,22200000.0
2008-06-20 09:53:00,1.24952,1.24971,1.24944,1.24945,11800000.0
2008-06-20 09:54:00,1.24895,1.24947,1.24895,1.24947,12600000.0
2008-06-20 09:55:00,1.24923,1.24954,1.2491,1.24919,10000000.0
2008-06-20 09:56:00,1.24957,1.2498,1.24914,1.24938,16400000.0
2008-06-20 09:57:00,1.24909,1.24969,1.24909,1.24939,9400000.0
2008-06-20 09:58:00,1.24968,1.24986,1.24936,1.24954,16400000.0
2008-06-20 09:59:00,1.24933,1.24936,1.24894,1.2493,10400000.0
2008-06-20 10:00:00,1.24922,1.24964,1.24918,1.24936,17300000.0
2008-06-20 10:01:00,1.2494,1.24943,1.24917,1.24933,7400000.0
2008-06-20 10:02:00,1.24963,1.24975,1.24896,1.24962,10800000.0
2008-06-20 10:03:00,1.2494,1.2496,1.2494,1.2494,19400000.0
2008-06-20 10:04:00,1.24906,1.24913,1.24868,1.24907,19400000.0
2008-06-20 10:05:00,1.24927,1.24927,1.24886,1.24919,16100000.0
2008-06-20 10:06:00,1.24942,1.24974,1.24903,1.2492,12400000.0
2008-06-20 10:07:00,1.2492,1.24984,1.2492,1.24959,13800000.0
2008-06-20 10:08:00,1.24932,1.24945,1.24886,1.24886,8800000.0
2008-06-20 10:09:00,1.24903,1.24949,1.24903,1.24924,9400000.0
2008-06-20 10:10:00,1.24962,1.24986,1.24933,1.24933,7400000.0
2008-06-20 10:11:00,1.24956,1.24956,1.24919,1.24928,11600000.0
2008-06-20 10:12:00,1.2497,1.2497,1.24916,1.24932,18200000.0
2008-06-20 10:13:00,1.24963,1.2499,1.24949,1.24966,26200000.0
2008-06-20 10:14:00,1.24953,1.24968,1.24912,1.24912,12200000.0
2008-06-20 10:15:00,1.2495,1.24996,1.24913,1.24996,14000000.0
2008-06-20 10:16:00,1.24977,1.25002,1.24977,1.24987,6200000.0
2008-06-20 10:17:00,1.24953,1.25044,1.24953,1.24986,12800000.0
2008-06-20 10:18:00,1.24973,1.25007,1.24948,1.24982,14600000.0
2008-06-20 10:19:00,1.24961,1.24964,1.24916,1.24921,12400000.0
2008-06-20 10:20:00,1.24928,1.24928,1.24849,1.24849,21800000.0
2008-06-20 10:21:00,1.24867,1.24941,1.24867,1.24894,12600000.0
2008-06-20 10:22:00,1.24923,1.24942,1.24902,1.24942,14600000.0
2008-06-20 10:23:00,1.24891,1.24956,1.24891,1.24942,12600000.0
2008-06-20 10:24:00,1.24943,1.25001,1.24937,1.24971,28600000.0
2008-06-20 10:25:00,1.24977,1.24977,1.24918,1.24933,11200000.0
2008-06-20 10:26:00,1.24943,1.24982,1.2494,1.24953,14800000.0
2008-06-20 10:27:00,1.24912,1.2502,1.24912,1.24983,25000000.0
2008-06-20 10:28:00,1.24966,1.24985,1.24959,1.24985,6200000.0
2008-06-20 10:29:00,1.24926,1.24998,1.2491,1.24998,20600000.0
2008-06-20 10:30:00,1.24969,1.24969,1.24943,1.24965,13200000.0
2008-06-20 10:31:00,1.24941,1.24973,1.24941,1.24954,10800000.0
2008-06-20 10:32:00,1.24982,1.2501,1.24942,1.24957,8200000.0
2008-06-20 10:33:00,1.24934,1.25002,1.24934,1.24962,18800000.0
2008-06-20 10:34:00,1.24929,1.24981,1.24929,1.24966,16800000.0
2008-06-20 10:35:00,1.24928,1.24995,1.24924,1.24948,14000000.0
2008-06-20 10:36:00,1.24952,1.24952,1.24886,1.24886,11800000.0
2008-06-20 10:37:00,1.24914,1.24939,1.24875,1.24939,15600000.0
2008-06-20 10:38:00,1.24931,1.24946,1.24926,1.24936,23400000.0
2008-06-20 10:39:00,1.24938,1.24947,1.24902,1.24925,16800000.0
2008-06-20 10:40:00,1.24937,1.24969,1.24908,1.24908,11000000.0
2008-06-20 10:41:00,1.24917,1.24917,1.24861,1.24892,19200000.0
2008-06-20 10:42:00,1.24873,1.24899,1.24853,1.24863,11600000.0
2008-06-20 10:43:00,1.24849,1.24886,1.24839,1.24858,19600000.0
2008-06-20 10:44:00,1.24886,1.24886,1.24862,1.24885,19200000.0
2008-06-20 10:45:00,1.24906,1.24915,1.24864,1.24915,8400000.0
2008-06-20 10:46:00,1.24889,1.24937,1.24889,1.24937,14600000.0
2008-06-20 10:47:00,1.24936,1.24971,1.24895,1.24919,8800000.0
2008-06-20 10:48:00,1.2492,1.2494,1.2492,1.2494,23200000.0
2008-06-20 10:49:00,1.24951,1.24988,1.2493,1.24941,23200000.0
2008-06-20 10:50:00,1.24962,1.24968,1.24926,1.24933,6800000.0
2008-06-20 10:51:00,1.24936,1.24972,1.24936,1.24972,17900000.0
2008-06-20 10:52:00,1.2497,1.24977,1.24913,1.24933,7000000.0
2008-06-20 10:53:00,1.24919,1.24944,1.24919,1.2494,14600000.0
2008-06-20 10:54:00,1.24965,1.24975,1.24908,1.24908,27800000.0
2008-06-20 10:55:00,1.24982,1.24991,1.24945,1.24951,18600000.0
2008-06-20 10:56:00,1.24956,1.24956,1.24939,1.24942,12200000.0
2008-06-20 10:57:00,1.24958,1.25018,1.24958,1.24969,18400000.0
2008-06-20 10:58:00,1.2498,1.25,1.2498,1.25,17200000.0
2008-06-20 10:59:00,1.24975,1.24986,1.24918,1.24928,17200000.0
2008-06-20 11:00:00,1.24978,1.25005,1.24962,1.25005,23400000.0
2008-06-20 11:01:00,1.24952,1.24986,1.24941,1.24986,18000000.0
2008-06-20 11:02:00,1.2494,1.2496,1.2494,1.2496,14000000.0
2008-06-20 11:03:00,1.2496,1.24974,1.24931,1.24951,14000000.0
2008-06-20 11:04:00,1.24945,1.24974,1.24914,1.24974,15200000.0
2008-06-20 11:05:00,1.2499,1.2499,1.24921,1.2497,20800000.0
2008-06-20 11:06:00,1.2497,1.24987,1.24941,1.24941,13200000.0
2008-06-20 11:07:00,1.24976,1.25025,1.24917,1.24967,9400000.0
2008-06-20 11:08:00,1.24954,1.24977,1.24939,1.24977,15800000.0
2008-06-20 11:09:00,1.2498,1.2498,1.2496,1.2496,4200000.0
2008-06-20 11:10:00,1.24949,1.24949,1.24945,1.24949,4200000.0
2008-06-20 11:11:00,1.2496,1.25,1.2496,1.2498,35600000.0
2008-06-20 11:12:00,1.24944,1.24961,1.24911,1.24911,35600000.0
2008-06-20 11:13:00,1.24923,1.24926,1.2489,1.24914,15000000.0
2008-06-20 11:14:00,1.24938,1.24938,1.24877,1.24883,13600000.0
2008-06-20 11:15:00,1.24893,1.24893,1.24832,1.24871,23000000.0
2008-06-20 11:16:00,1.24872,1.24947,1.24872,1.24947,6600000.0
2008-06-20 11:17:00,1.24935,1.24939,1.24906,1.24932,14800000.0
2008-06-20 11:18:00,1.24938,1.2496,1.24907,1.2496,13600000.0
2008-06-20 11:19:00,1.24982,1.24982,1.24894,1.24942,21400000.0
2008-06-20 11:20:00,1.24946,1.24949,1.24931,1.24931,12600000.0
2008-06-20 11:21:00,1.24935,1.24935,1.24893,1.249,14400000.0
2008-06-20 11:22:00,1.2494,1.2494,1.2492,1.2492,20800000.0
2008-06-20 11:23:00,1.2491,1.2494,1.2491,1.2492,20800000.0
2008-06-20 11:24:00,1.24889,1.24916,1.24878,1.24884,20800000.0
2008-06-20 11:25:00,1.24904,1.24923,1.24865,1.24923,21200000.0
2008-06-20 11:26:00,1.2494,1.24962,1.24903,1.24962,11600000.0
2008-06-20 11:27:00,1.24931,1.24931,1.24912,1.24919,20200000.0
2008-06-20 11:28:00,1.2491,1.24928,1.24867,1.24867,21800000.0
2008-06-20 11:29:00,1.24904,1.24964,1.24903,1.24945,15200000.0
2008-06-20 11:30:00,1.24921,1.24971,1.24921,1.24971,12200000.0
2008-06-20 11:31:00,1.24982,1.24987,1.24982,1.24987,4200000.0
2008-06-20 11:32:00,1.24997,1.24997,1.24962,1.24964,8400000.0
2008-06-20 11:33:00,1.2502,1.2502,1.2498,1.2498,20200000.0
2008-06-20 11:34:00,1.24946,1.25017,1.24946,1.24967,20200000.0
2008-06-20 11:35:00,1.24991,1.25001,1.24972,1.24979,8600000.0
2008-06-20 11:36:00,1.2502,1.2502,1.2498,1.25,15600000.0
2008-06-20 11:37:00,1.24968,1.24989,1.24919,1.24975,15600000.0
2008-06-20 11:38:00,1.25,1.25,1.2498,1.25,2600000.0
2008-06-20 11:39:00,1.2498,1.25,1.2498,1.25,2600000.0
2008-06-20 11:40:00,1.24972,1.24998,1.24972,1.24998,2600000.0
2008-06-20 11:41:00,1.24972,1.24992,1.24943,1.24967,14400000.0
2008-06-20 11:42:00,1.24942,1.24975,1.24936,1.24969,7000000.0
2008-06-20 11:43:00,1.24935,1.24961,1.24921,1.24921,16400000.0
2008-06-20 11:44:00,1.24956,1.24956,1.24926,1.24948,25600000.0
2008-06-20 11:45:00,1.24933,1.24958,1.24924,1.24947,19400000.0
2008-06-20 11:46:00,1.24944,1.24959,1.24924,1.24924,6200000.0
2008-06-20 11:47:00,1.24975,1.24993,1.24926,1.24993,14200000.0
2008-06-20 11:48:00,1.25,1.25,1.2496,1.2498,11200000.0
2008-06-20 11:49:00,1.24983,1.25012,1.24953,1.25012,11200000.0
2008-06-20 11:50:00,1.24999,1.25033,1.24999,1.25033,9600000.0
2008-06-20 11:51:00,1.25008,1.25028,1.24985,1.25017,13000000.0
2008-06-20 11:52:00,1.24981,1.25025,1.24976,1.24997,15400000.0
2008-06-20 11:53:00,1.24962,1.25019,1.24962,1.24981,10000000.0
2008-06-20 11:54:00,1.24987,1.24999,1.24972,1.24989,8000000.0
2008-06-20 11:55:00,1.24981,1.24981,1.24974,1.24974,6600000.0
2008-06-20 11:56:00,1.24982,1.24983,1.24982,1.24983,4800000.0
2008-06-20 11:57:00,1.25009,1.25011,1.24953,1.24953,10600000.0
2008-06-20 11:58:00,1.24981,1.24987,1.24974,1.24976,7200000.0
2008-06-20 11:59:00,1.24989,1.25006,1.24969,1.24969,8200000.0
2008-06-20 12:00:00,1.24944,1.24944,1.24914,1.24917,6600000.0
2008-06-20 12:01:00,1.24931,1.24931,1.24922,1.24922,2600000.0
2008-06-20 12:02:00,1.2492,1.2496,1.2492,1.2492,11000000.0
2008-06-20 12:03:00,1.2494,1.2494,1.2491,1.2491,11000000.0
2008-06-20 12:04:00,1.24885,1.24938,1.24884,1.24938,11000000.0
2008-06-20 12:05:00,1.2492,1.24943,1.2492,1.2494,13200000.0
2008-06-20 12:06:00,1.249,1.2491,1.24873,1.24884,22200000.0
2008-06-20 12:07:00,1.24865,1.24901,1.24864,1.24901,27200000.0
2008-06-20 12:08:00,1.24892,1.24905,1.24884,1.24896,8800000.0
2008-06-20 12:09:00,1.24852,1.24904,1.24852,1.24874,8400000.0
2008-06-20 12:10:00,1.2487,1.2487,1.24836,1.24836,5800000.0
2008-06-20 12:11:00,1.24831,1.24831,1.24802,1.24802,10600000.0
2008-06-20 12:12:00,1.24807,1.2487,1.24807,1.24817,11200000.0
2008-06-20 12:13:00,1.248,1.24825,1.24791,1.24817,22400000.0
2008-06-20 12:14:00,1.24859,1.24859,1.24811,1.24836,24400000.0
2008-06-20 12:15:00,1.2486,1.24872,1.24832,1.24858,18800000.0
2008-06-20 12:16:00,1.24846,1.24877,1.24842,1.24843,12800000.0
2008-06-20 12:17:00,1.24862,1.24862,1.24834,1.24839,13400000.0
2008-06-20 12:18:00,1.24874,1.24874,1.24856,1.24872,15400000.0
2008-06-20 12:19:00,1.24861,1.24861,1.24817,1.2482,33600000.0
2008-06-20 12:20:00,1.24812,1.24821,1.24812,1.24821,10600000.0
2008-06-20 12:21:00,1.24808,1.24876,1.24808,1.24831,13800000.0
2008-06-20 12:22:00,1.24806,1.24864,1.24799,1.24849,110600000.0
2008-06-20 12:23:00,1.2487,1.2487,1.2485,1.2486,9400000.0
2008-06-20 12:24:00,1.24849,1.24855,1.24821,1.24855,9400000.0
2008-06-20 12:25:00,1.24843,1.24873,1.24824,1.24841,135000000.0
2008-06-20 12:26:00,1.24857,1.24868,1.24845,1.24852,9000000.0
2008-06-20 12:27:00,1.2484,1.24884,1.2484,1.24855,11000000.0
2008-06-20 12:28:00,1.24859,1.24898,1.24848,1.24858,7800000.0
2008-06-20 12:29:00,1.24843,1.24843,1.24806,1.24836,14800000.0
2008-06-20 12:30:00,1.24857,1.24876,1.24857,1.24876,14800000.0
2008-06-20 12:31:00,1.24859,1.24873,1.24815,1.24853,126200000.0
2008-06-20 12:32:00,1.24862,1.24882,1.24843,1.24855,99200000.0
2008-06-20 12:33:00,1.24854,1.24876,1.24841,1.24876,11600000.0
2008-06-20 12:34:00,1.24886,1.24915,1.24882,1.24907,83000000.0
2008-06-20 12:35:00,1.24899,1.24899,1.24847,1.24867,34200000.0
2008-06-20 12:36:00,1.24866,1.24901,1.24866,1.24889,41800000.0
2008-06-20 12:37:00,1.24887,1.24919,1.24887,1.249,29200000.0
2008-06-20 12:38:00,1.24895,1.24923,1.24895,1.24895,6800000.0
2008-06-20 12:39:00,1.24911,1.24925,1.24859,1.24859,12600000.0
2008-06-20 12:40:00,1.24886,1.24919,1.24857,1.2488,13200000.0
2008-06-20 12:41:00,1.24875,1.24926,1.2487,1.2487,14800000.0
2008-06-20 12:42:00,1.24902,1.24924,1.24871,1.24871,66200000.0
2008-06-20 12:43:00,1.24901,1.2492,1.24874,1.24895,7400000.0
2008-06-20 12:44:00,1.2492,1.2492,1.2491,1.2491,47800000.0
2008-06-20 12:45:00,1.24892,1.24904,1.24867,1.24883,47800000.0
2008-06-20 12:46:00,1.24872,1.24897,1.24872,1.24881,26200000.0
2008-06-20 12:47:00,1.24902,1.24902,1.24879,1.24887,4800000.0
2008-06-20 12:48:00,1.249,1.249,1.24885,1.24885,5600000.0
2008-06-20 12:49:00,1.2492,1.2492,1.2492,1.2492,17000000.0
2008-06-20 12:50:00,1.2491,1.2492,1.2491,1.2492,17000000.0
2008-06-20 12:51:00,1.2489,1.24927,1.24888,1.24906,17000000.0
2008-06-20 12:52:00,1.24883,1.24909,1.24881,1.24906,78800000.0
2008-06-20 12:53:00,1.24926,1.24949,1.24916,1.24937,95000000.0
2008-06-20 12:54:00,1.2492,1.2494,1.2492,1.2494,53600000.0
2008-06-20 12:55:00,1.24917,1.24925,1.249,1.24918,53600000.0
2008-06-20 12:56:00,1.2492,1.2494,1.2492,1.2492,28800000.0
2008-06-20 12:57:00,1.24919,1.2492,1.24913,1.24919,28800000.0
2008-06-20 12:58:00,1.24914,1.24924,1.249,1.249,15800000.0
2008-06-20 12:59:00,1.24874,1.24895,1.24845,1.24874,15800000.0
2008-06-20 13:00:00,1.24884,1.24901,1.24884,1.24888,17200000.0
2008-06-20 13:01:00,1.24891,1.24915,1.2486,1.24886,67000000.0
2008-06-20 13:02:00,1.2492,1.2496,1.2491,1.2492,109400000.0
2008-06-20 13:03:00,1.24897,1.24941,1.24882,1.24909,109400000.0
2008-06-20 13:04:00,1.249,1.24914,1.24896,1.24914,13200000.0
2008-06-20 13:05:00,1.24975,1.24975,1.24907,1.2491,6200000.0
2008-06-20 13:06:00,1.24919,1.24921,1.24891,1.24893,69200000.0
2008-06-20 13:07:00,1.24923,1.24949,1.24877,1.24912,15800000.0
2008-06-20 13:08:00,1.24924,1.24974,1.2491,1.24928,66600000.0
2008-06-20 13:09:00,1.24912,1.24962,1.24905,1.24938,70400000.0
2008-06-20 13:10:00,1.24919,1.24937,1.24919,1.24937,25000000.0
2008-06-20 13:11:00,1.24934,1.24959,1.24902,1.24939,14000000.0
2008-06-20 13:12:00,1.2492,1.24929,1.2492,1.24927,40600000.0
2008-06-20 13:13:00,1.24938,1.24938,1.24892,1.2492,30600000.0
2008-06-20 13:14:00,1.24902,1.24922,1.2489,1.2489,9600000.0
2008-06-20 13:15:00,1.24903,1.24919,1.24879,1.24899,21600000.0
2008-06-20 13:16:00,1.24892,1.24915,1.24885,1.24897,13200000.0
2008-06-20 13:17:00,1.24918,1.2492,1.24878,1.24878,11200000.0
2008-06-20 13:18:00,1.24897,1.24897,1.24855,1.24879,14000000.0
2008-06-20 13:19:00,1.24882,1.24893,1.24855,1.24874,13000000.0
2008-06-20 13:20:00,1.2489,1.2491,1.2487,1.2488,9800000.0
2008-06-20 13:21:00,1.24862,1.24884,1.24857,1.24858,9800000.0
2008-06-20 13:22:00,1.24848,1.2489,1.2483,1.24843,11600000.0
2008-06-20 13:23:00,1.24835,1.24874,1.24813,1.24874,14200000.0
2008-06-20 13:24:00,1.24896,1.24896,1.24858,1.24888,18000000.0
2008-06-20 13:25:00,1.24907,1.24924,1.24846,1.24901,17600000.0
2008-06-20 13:26:00,1.24916,1.24916,1.24875,1.24897,11800000.0
2008-06-20 13:27:00,1.24886,1.24932,1.24886,1.24932,16400000.0
2008-06-20 13:28:00,1.24895,1.2491,1.24879,1.24883,80200000.0
2008-06-20 13:29:00,1.2491,1.2492,1.2491,1.2492,13000000.0
2008-06-20 13:30:00,1.24886,1.24942,1.24886,1.24925,13000000.0
2008-06-20 13:31:00,1.2491,1.24974,1.2491,1.24947,18400000.0
2008-06-20 13:32:00,1.24977,1.25014,1.24958,1.24975,41200000.0
2008-06-20 13:33:00,1.24981,1.25025,1.24977,1.25,70900000.0
2008-06-20 13:34:00,1.24934,1.24989,1.24934,1.24984,19600000.0
2008-06-20 13:35:00,1.24969,1.24969,1.24915,1.24928,13400000.0
2008-06-20 13:36:00,1.24864,1.24908,1.24857,1.24892,16600000.0
2008-06-20 13:37:00,1.24889,1.24916,1.24874,1.24916,18000000.0
2008-06-20 13:38:00,1.2489,1.249,1.2488,1.2489,10600000.0
2008-06-20 13:39:00,1.24875,1.24885,1.24843,1.24843,10600000.0
2008-06-20 13:40:00,1.24859,1.24886,1.24828,1.2486,18400000.0
2008-06-20 13:41:00,1.24922,1.24922,1.24889,1.24889,2000000.0
2008-06-20 13:42:00,1.24872,1.24927,1.24872,1.24893,15600000.0
2008-06-20 13:43:00,1.24888,1.2493,1.24888,1.24891,13000000.0
2008-06-20 13:44:00,1.2487,1.24953,1.2487,1.24936,18400000.0
2008-06-20 13:45:00,1.24893,1.24927,1.2488,1.24927,21000000.0
2008-06-20 13:46:00,1.24905,1.24937,1.24905,1.24913,36200000.0
2008-06-20 13:47:00,1.24931,1.2495,1.24904,1.24904,12000000.0
2008-06-20 13:48:00,1.24932,1.24957,1.24923,1.24938,14600000.0
2008-06-20 13:49:00,1.24931,1.24944,1.24916,1.24943,13200000.0
2008-06-20 13:50:00,1.24963,1.24963,1.24908,1.2492,10800000.0
2008-06-20 13:51:00,1.24918,1.24918,1.24912,1.24915,8000000.0
2008-06-20 13:52:00,1.24886,1.24915,1.24886,1.24908,13800000.0
2008-06-20 13:53:00,1.24909,1.2494,1.24887,1.24924,15400000.0
2008-06-20 13:54:00,1.24931,1.24973,1.24931,1.24947,16600000.0
2008-06-20 13:55:00,1.24907,1.2497,1.24907,1.2496,15200000.0
2008-06-20 13:56:00,1.24899,1.24949,1.24864,1.24883,14600000.0
2008-06-20 13:57:00,1.24908,1.24928,1.24879,1.24909,25200000.0
2008-06-20 13:58:00,1.24924,1.24959,1.24899,1.24899,87400000.0
2008-06-20 13:59:00,1.24866,1.24876,1.24844,1.24858,88000000.0
2008-06-20 14:00:00,1.24835,1.24867,1.24821,1.24867,26200000.0
2008-06-20 14:01:00,1.24876,1.24882,1.24844,1.24878,12200000.0
2008-06-20 14:02:00,1.24933,1.2495,1.24877,1.24877,9600000.0
2008-06-20 14:03:00,1.24973,1.25011,1.24959,1.25011,10600000.0
2008-06-20 14:04:00,1.24999,1.25052,1.24999,1.25017,10400000.0
2008-06-20 14:05:00,1.25003,1.25011,1.24997,1.25011,4200000.0
2008-06-20 14:06:00,1.25004,1.25004,1.24974,1.24988,9400000.0
2008-06-20 14:07:00,1.25,1.25001,1.24984,1.24987,16400000.0
2008-06-20 14:08:00,1.25009,1.25037,1.24996,1.25013,41200000.0
2008-06-20 14:09:00,1.25016,1.25055,1.24997,1.25036,15200000.0
2008-06-20 14:10:00,1.25024,1.25039,1.25022,1.25038,10000000.0
2008-06-20 14:11:00,1.25015,1.25015,1.25011,1.25011,3200000.0
2008-06-20 14:12:00,1.24985,1.24985,1.24957,1.24957,13800000.0
2008-06-20 14:13:00,1.24953,1.24965,1.24946,1.24946,6800000.0
2008-06-20 14:14:00,1.24983,1.24983,1.2493,1.24963,11800000.0
2008-06-20 14:15:00,1.24915,1.24967,1.24915,1.24967,7200000.0
2008-06-20 14:16:00,1.24988,1.25022,1.24977,1.24979,9400000.0
2008-06-20 14:17:00,1.2502,1.2502,1.25,1.25,20000000.0
2008-06-20 14:18:00,1.24965,1.25014,1.24952,1.24971,20000000.0
2008-06-20 14:19:00,1.24978,1.25004,1.24969,1.2498,48200000.0
2008-06-20 14:20:00,1.24953,1.24985,1.24949,1.24985,48800000.0
2008-06-20 14:22:00,1.24977,1.25001,1.24965,1.24996,12600000.0
2008-06-20 14:23:00,1.24946,1.24978,1.24935,1.24948,18000000.0
2008-06-20 14:24:00,1.2498,1.2498,1.24914,1.24939,13600000.0
2008-06-20 14:25:00,1.24951,1.24995,1.24931,1.24947,23800000.0
2008-06-20 14:26:00,1.24952,1.25008,1.24952,1.24962,12200000.0
2008-06-20 14:28:00,1.24981,1.2501,1.24958,1.2501,8400000.0
2008-06-20 14:29:00,1.25,1.25,1.25,1.25,36000000.0
2008-06-20 14:30:00,1.24987,1.2501,1.24984,1.24988,36000000.0
2008-06-20 14:31:00,1.24986,1.25,1.24975,1.24975,28600000.0
2008-06-20 14:32:00,1.24987,1.25001,1.24962,1.24978,20800000.0
2008-06-20 14:33:00,1.25044,1.25044,1.24996,1.24996,10600000.0
2008-06-20 14:34:00,1.2504,1.2504,1.25,1.2502,9200000.0
2008-06-20 14:35:00,1.25005,1.25048,1.25005,1.25048,9200000.0
2008-06-20 14:36:00,1.2505,1.25068,1.25007,1.25011,48800000.0
2008-06-20 14:37:00,1.25007,1.25058,1.25005,1.25034,10400000.0
2008-06-20 14:38:00,1.25057,1.25058,1.25023,1.25037,24600000.0
2008-06-20 14:39:00,1.2505,1.2506,1.2505,1.2506,7400000.0
2008-06-20 14:40:00,1.25023,1.25045,1.2501,1.25045,7400000.0
2008-06-20 14:41:00,1.24993,1.25046,1.24948,1.24957,65200000.0
2008-06-20 14:42:00,1.24958,1.25046,1.24958,1.24986,18400000.0
2008-06-20 14:43:00,1.25015,1.25038,1.25002,1.25009,57600000.0
2008-06-20 14:44:00,1.2505,1.2505,1.2504,1.2505,17600000.0
2008-06-20 14:45:00,1.25036,1.25059,1.2502,1.25026,17600000.0
2008-06-20 14:46:00,1.25049,1.25066,1.25041,1.25041,14800000.0
2008-06-20 14:47:00,1.2506,1.2508,1.2506,1.2507,42000000.0
2008-06-20 14:48:00,1.25033,1.25033,1.24986,1.24986,42000000.0
2008-06-20 14:49:00,1.2503,1.2503,1.25,1.25,18400000.0
2008-06-20 14:50:00,1.2502,1.2502,1.25,1.25,18400000.0
2008-06-20 14:51:00,1.2502,1.2503,1.25,1.2502,18400000.0
2008-06-20 14:52:00,1.24981,1.25037,1.24981,1.24994,18400000.0
2008-06-20 14:53:00,1.25,1.2503,1.25,1.2502,24200000.0
2008-06-20 14:54:00,1.25,1.2502,1.25,1.25,24200000.0
2008-06-20 14:55:00,1.25011,1.25034,1.24983,1.25012,24200000.0
2008-06-20 14:56:00,1.25001,1.25001,1.24974,1.24984,18800000.0
2008-06-20 14:57:00,1.24969,1.24982,1.24941,1.24982,10200000.0
2008-06-20 14:58:00,1.24969,1.24998,1.24939,1.24957,14000000.0
2008-06-20 14:59:00,1.24935,1.24982,1.24927,1.24947,11600000.0
2008-06-20 15:00:00,1.25,1.2502,1.2498,1.2502,8200000.0
2008-06-20 15:01:00,1.24973,1.24995,1.24968,1.24968,8200000.0
2008-06-20 15:02:00,1.25012,1.25044,1.25,1.25036,13000000.0
2008-06-20 15:03:00,1.24974,1.25015,1.24955,1.25003,19000000.0
2008-06-20 15:04:00,1.25019,1.25028,1.25006,1.25023,77000000.0
2008-06-20 15:05:00,1.24988,1.25048,1.24983,1.24995,14600000.0
2008-06-20 15:06:00,1.2502,1.2502,1.25,1.25,2600000.0
2008-06-20 15:07:00,1.25011,1.25023,1.25011,1.25023,2600000.0
2008-06-20 15:08:00,1.24972,1.24987,1.24942,1.24987,9800000.0
2008-06-20 15:10:00,1.24995,1.24995,1.24963,1.24963,5000000.0
2008-06-20 15:11:00,1.25014,1.25014,1.24972,1.24973,59200000.0
2008-06-20 15:12:00,1.24968,1.24968,1.2493,1.24965,16400000.0
2008-06-20 15:13:00,1.24962,1.24997,1.24962,1.24986,98800000.0
2008-06-20 15:14:00,1.25004,1.25062,1.2498,1.2498,97400000.0
2008-06-20 15:15:00,1.25019,1.25019,1.25001,1.25001,2600000.0
2008-06-20 15:16:00,1.25029,1.25029,1.24975,1.2499,7800000.0
2008-06-20 15:17:00,1.24979,1.25008,1.2494,1.2494,6800000.0
2008-06-20 15:18:00,1.25008,1.25008,1.24935,1.24944,20600000.0
2008-06-20 15:19:00,1.24967,1.24994,1.24948,1.24969,20000000.0
2008-06-20 15:20:00,1.24974,1.25004,1.24944,1.24968,100800000.0
2008-06-20 15:21:00,1.24971,1.25006,1.24952,1.25006,17400000.0
2008-06-20 15:22:00,1.24943,1.2497,1.24934,1.24963,34000000.0
2008-06-20 15:23:00,1.24961,1.25006,1.24961,1.24999,14400000.0
2008-06-20 15:24:00,1.25003,1.25047,1.24985,1.25007,11800000.0
2008-06-20 15:25:00,1.25016,1.25016,1.24953,1.2499,7800000.0
2008-06-20 15:26:00,1.24984,1.25002,1.24951,1.24951,6600000.0
2008-06-20 15:27:00,1.24968,1.24968,1.24934,1.24967,12800000.0
2008-06-20 15:28:00,1.2499,1.25033,1.2499,1.25033,10800000.0
2008-06-20 15:29:00,1.2506,1.2507,1.2504,1.2505,10000000.0
2008-06-20 15:30:00,1.25014,1.25032,1.24988,1.25016,10000000.0
2008-06-20 15:31:00,1.25037,1.25037,1.24994,1.24999,16000000.0
2008-06-20 15:32:00,1.25,1.25019,1.24986,1.24998,10600000.0
2008-06-20 15:33:00,1.2502,1.2505,1.2502,1.2503,9200000.0
2008-06-20 15:34:00,1.24992,1.25025,1.24988,1.24988,9200000.0
2008-06-20 15:35:00,1.24998,1.25022,1.24989,1.24989,17800000.0
2008-06-20 15:36:00,1.25032,1.25032,1.24989,1.24991,17000000.0
2008-06-20 15:37:00,1.2497,1.25045,1.24962,1.24986,87000000.0
2008-06-20 15:38:00,1.25021,1.25081,1.24984,1.25081,14000000.0
2008-06-20 15:39:00,1.25,1.25041,1.24967,1.25035,16200000.0
2008-06-20 15:40:00,1.24997,1.25003,1.24981,1.24997,12400000.0
2008-06-20 15:41:00,1.2503,1.2503,1.2502,1.2502,12600000.0
2008-06-20 15:42:00,1.25019,1.25019,1.24962,1.24994,12600000.0
2008-06-20 15:43:00,1.2503,1.2503,1.2503,1.2503,97100000.0
2008-06-20 15:44:00,1.25028,1.25056,1.25007,1.25008,97100000.0
2008-06-20 15:45:00,1.2501,1.25045,1.24977,1.2498,67200000.0
2008-06-20 15:46:00,1.2502,1.2502,1.2498,1.25,15600000.0
2008-06-20 15:47:00,1.24954,1.2502,1.24954,1.24999,15600000.0
2008-06-20 15:48:00,1.25007,1.2504,1.25007,1.25014,5200000.0
2008-06-20 15:49:00,1.25028,1.25054,1.25025,1.25054,61400000.0
2008-06-20 15:50:00,1.25008,1.25011,1.24969,1.2498,14000000.0
2008-06-20 15:51:00,1.2504,1.2505,1.25,1.2502,14800000.0
2008-06-20 15:52:00,1.24977,1.25017,1.24977,1.2501,14800000.0
2008-06-20 15:53:00,1.24989,1.25015,1.24979,1.24992,102800000.0
2008-06-20 15:54:00,1.24964,1.24964,1.24907,1.24907,7400000.0
2008-06-20 15:55:00,1.24951,1.24999,1.24951,1.24988,71100000.0
2008-06-20 15:56:00,1.24953,1.24989,1.24937,1.24989,91800000.0
2008-06-20 15:57:00,1.24962,1.24996,1.24948,1.24975,18600000.0
2008-06-20 15:58:00,1.24973,1.25021,1.24973,1.24981,8800000.0
2008-06-20 15:59:00,1.2497,1.24994,1.24967,1.2498,11600000.0
2008-06-20 16:00:00,1.25,1.25043,1.24993,1.25015,89800000.0
2008-06-20 16:01:00,1.25003,1.25034,1.24992,1.25026,11600000.0
2008-06-20 16:02:00,1.25023,1.25072,1.24998,1.25006,87600000.0
2008-06-20 16:03:00,1.25004,1.25035,1.24994,1.24994,66600000.0
2008-06-20 16:04:00,1.24987,1.2501,1.24979,1.2501,17000000.0
2008-06-20 16:05:00,1.24942,1.24971,1.24934,1.2495,22200000.0
2008-06-20 16:06:00,1.24923,1.24995,1.24923,1.24995,107600000.0
2008-06-20 16:07:00,1.25017,1.25023,1.2499,1.25001,67200000.0
2008-06-20 16:08:00,1.24997,1.25017,1.24996,1.25017,51600000.0
2008-06-20 16:09:00,1.25038,1.25061,1.25007,1.25027,25800000.0
2008-06-20 16:10:00,1.25014,1.25055,1.24986,1.25002,69100000.0
2008-06-20 16:11:00,1.2503,1.2505,1.25,1.25,4200000.0
2008-06-20 16:12:00,1.24991,1.25012,1.24991,1.25012,4200000.0
2008-06-20 16:13:00,1.25019,1.25019,1.2499,1.25007,26800000.0
2008-06-20 16:14:00,1.2496,1.24993,1.2496,1.24988,10800000.0
2008-06-20 16:15:00,1.24987,1.25017,1.24977,1.2501,11600000.0
2008-06-20 16:16:00,1.24988,1.25003,1.24981,1.25003,36200000.0
2008-06-20 16:17:00,1.2504,1.2506,1.25,1.2504,102800000.0
2008-06-20 16:18:00,1.25008,1.25046,1.24997,1.24997,102800000.0
2008-06-20 16:19:00,1.25038,1.25074,1.25015,1.25049,45200000.0
2008-06-20 16:20:00,1.25072,1.25097,1.25038,1.25089,36000000.0
2008-06-20 16:21:00,1.2509,1.2509,1.25033,1.25053,87200000.0
2008-06-20 16:22:00,1.25013,1.25067,1.25013,1.25042,11200000.0
2008-06-20 16:23:00,1.25028,1.25054,1.25021,1.25021,11400000.0
2008-06-20 16:24:00,1.25045,1.25056,1.24998,1.25038,18800000.0
2008-06-20 16:25:00,1.25042,1.25056,1.25032,1.25056,10000000.0
2008-06-20 16:26:00,1.25066,1.25097,1.25049,1.25097,17800000.0
2008-06-20 16:27:00,1.25062,1.25069,1.25041,1.25055,11000000.0
2008-06-20 16:28:00,1.25051,1.25103,1.25051,1.2509,16000000.0
2008-06-20 16:29:00,1.25082,1.25082,1.2504,1.2504,20600000.0
2008-06-20 16:30:00,1.25049,1.25105,1.25049,1.25091,20400000.0
2008-06-20 16:31:00,1.25108,1.25123,1.25071,1.25071,8400000.0
2008-06-20 16:32:00,1.25065,1.25117,1.2504,1.25117,9600000.0
2008-06-20 16:33:00,1.25103,1.25124,1.2508,1.25091,15600000.0
2008-06-20 16:34:00,1.25121,1.25129,1.25082,1.25117,6800000.0
2008-06-20 16:35:00,1.25116,1.25126,1.25089,1.25089,26000000.0
2008-06-20 16:36:00,1.25092,1.25092,1.25073,1.25086,83500000.0
2008-06-20 16:37:00,1.25117,1.25132,1.25058,1.25096,10000000.0
2008-06-20 16:38:00,1.2511,1.2515,1.25109,1.25121,115400000.0
2008-06-20 16:39:00,1.25063,1.25082,1.25045,1.25045,7600000.0
2008-06-20 16:40:00,1.25028,1.25039,1.2501,1.2503,34600000.0
2008-06-20 16:41:00,1.25044,1.2512,1.25044,1.2512,10800000.0
2008-06-20 16:42:00,1.25097,1.25117,1.25082,1.25103,77600000.0
2008-06-20 16:43:00,1.25137,1.25137,1.25101,1.25101,23200000.0
2008-06-20 16:44:00,1.25096,1.25142,1.25096,1.25098,25200000.0
2008-06-20 16:45:00,1.25108,1.25163,1.25108,1.25163,6200000.0
2008-06-20 16:46:00,1.2513,1.2514,1.2511,1.2513,13600000.0
2008-06-20 16:47:00,1.25109,1.25147,1.25097,1.25097,13600000.0
2008-06-20 16:48:00,1.25081,1.25098,1.25049,1.25052,5600000.0
2008-06-20 16:49:00,1.25034,1.25034,1.24991,1.25016,32600000.0
2008-06-20 16:50:00,1.25002,1.25027,1.24997,1.25027,56200000.0
2008-06-20 16:51:00,1.25037,1.25086,1.25021,1.25066,15600000.0
2008-06-20 16:52:00,1.2505,1.2508,1.25043,1.2506,107100000.0
2008-06-20 16:53:00,1.25086,1.25111,1.25072,1.25092,62400000.0
2008-06-20 16:54:00,1.2508,1.25089,1.25069,1.25071,19800000.0
2008-06-20 16:55:00,1.25059,1.25088,1.25053,1.25071,109000000.0
2008-06-20 16:56:00,1.25058,1.2511,1.25045,1.25045,16800000.0
2008-06-20 16:57:00,1.25053,1.2509,1.25047,1.25086,69800000.0
2008-06-20 16:58:00,1.25091,1.25097,1.25073,1.2508,92400000.0
2008-06-20 16:59:00,1.25077,1.25135,1.25077,1.25096,20800000.0
2008-06-20 17:00:00,1.25135,1.25163,1.25127,1.25133,10600000.0
2008-06-20 17:01:00,1.25132,1.25152,1.25132,1.25152,3200000.0
2008-06-20 17:02:00,1.25108,1.25116,1.25072,1.25092,14200000.0
2008-06-20 17:03:00,1.25115,1.25121,1.25088,1.25099,87400000.0
2008-06-20 17:04:00,1.25094,1.2512,1.25072,1.25083,99200000.0
2008-06-20 17:05:00,1.25081,1.25094,1.25052,1.25072,25600000.0
2008-06-20 17:06:00,1.25086,1.25086,1.25006,1.25043,23800000.0
2008-06-20 17:07:00,1.25024,1.25104,1.25004,1.2505,91800000.0
2008-06-20 17:08:00,1.25076,1.25081,1.25044,1.25059,19600000.0
2008-06-20 17:09:00,1.25049,1.25059,1.25044,1.25059,9200000.0
2008-06-20 17:10:00,1.25055,1.25084,1.25043,1.25043,86800000.0
2008-06-20 17:11:00,1.25049,1.25092,1.25046,1.25068,68000000.0
2008-06-20 17:12:00,1.25077,1.25121,1.2505,1.2509,77400000.0
2008-06-20 17:13:00,1.25073,1.251,1.25071,1.25074,54200000.0
2008-06-20 17:14:00,1.25077,1.25093,1.25048,1.25062,23000000.0
2008-06-20 17:15:00,1.2507,1.25122,1.25044,1.2509,12600000.0
2008-06-20 17:16:00,1.25027,1.25111,1.25027,1.25089,12200000.0
2008-06-20 17:17:00,1.25072,1.25112,1.25045,1.25098,85800000.0
2008-06-20 17:18:00,1.25055,1.25097,1.25025,1.25094,15200000.0
2008-06-20 17:19:00,1.25084,1.2511,1.25067,1.2511,15600000.0
2008-06-20 17:20:00,1.2512,1.2513,1.2512,1.2513,104000000.0
2008-06-20 17:21:00,1.25082,1.25113,1.25076,1.25089,104000000.0
2008-06-20 17:22:00,1.25076,1.25122,1.25074,1.25108,13200000.0
2008-06-20 17:23:00,1.25065,1.251,1.25046,1.251,23200000.0
2008-06-20 17:24:00,1.25065,1.25102,1.25065,1.25092,125000000.0
2008-06-20 17:25:00,1.25029,1.25104,1.25015,1.25057,141400000.0
2008-06-20 17:26:00,1.25063,1.25119,1.25048,1.25087,131100000.0
2008-06-20 17:27:00,1.25086,1.25102,1.25066,1.25071,72400000.0
2008-06-20 17:28:00,1.25081,1.25115,1.25065,1.25081,126800000.0
2008-06-20 17:29:00,1.25099,1.25108,1.2504,1.25074,145800000.0
2008-06-20 17:30:00,1.25046,1.25059,1.2503,1.25031,17800000.0
2008-06-20 17:31:00,1.25052,1.25105,1.25036,1.2506,102000000.0
2008-06-20 17:32:00,1.2507,1.2507,1.2506,1.2507,104800000.0
2008-06-20 17:33:00,1.25073,1.25093,1.2504,1.25044,104800000.0
2008-06-20 17:34:00,1.25036,1.25081,1.25036,1.25081,8400000.0
2008-06-20 17:35:00,1.25109,1.25109,1.25045,1.25064,90200000.0
2008-06-20 17:36:00,1.25055,1.25101,1.2505,1.25101,51800000.0
2008-06-20 17:37:00,1.25105,1.25126,1.25075,1.25092,76600000.0
2008-06-20 17:38:00,1.25099,1.25115,1.25084,1.25084,50600000.0
2008-06-20 17:39:00,1.25099,1.25135,1.25085,1.25085,23400000.0
2008-06-20 17:40:00,1.25113,1.2513,1.25052,1.25107,16800000.0
2008-06-20 17:41:00,1.25099,1.25118,1.2509,1.25102,66400000.0
2008-06-20 17:42:00,1.25111,1.25154,1.25105,1.25106,82600000.0
2008-06-20 17:43:00,1.25122,1.25172,1.25115,1.25115,23800000.0
2008-06-20 17:44:00,1.25132,1.2515,1.25127,1.25139,58600000.0
2008-06-20 17:45:00,1.25141,1.25163,1.25137,1.25163,34200000.0
2008-06-20 17:46:00,1.25149,1.25149,1.25107,1.25121,17000000.0
2008-06-20 17:48:00,1.2513,1.2515,1.2513,1.2515,77000000.0
2008-06-20 17:49:00,1.25098,1.25098,1.25044,1.2505,77000000.0
2008-06-20 17:50:00,1.25018,1.25023,1.24978,1.24978,15000000.0
2008-06-20 17:51:00,1.24991,1.25015,1.24988,1.25,77400000.0
2008-06-20 17:52:00,1.25053,1.25053,1.25009,1.25025,8000000.0
2008-06-20 17:53:00,1.25051,1.25094,1.25032,1.25047,63600000.0
2008-06-20 17:54:00,1.25035,1.25073,1.25033,1.25058,40000000.0
2008-06-20 17:55:00,1.25074,1.2508,1.25065,1.25075,18000000.0
2008-06-20 17:56:00,1.25083,1.2518,1.25077,1.2512,121300000.0
2008-06-20 17:57:00,1.25105,1.25137,1.25091,1.25104,117800000.0
2008-06-20 17:58:00,1.25064,1.251,1.25064,1.25099,18000000.0
2008-06-20 17:59:00,1.25069,1.25122,1.25017,1.25017,19200000.0
2008-06-20 18:00:00,1.25032,1.25105,1.25032,1.25105,16000000.0
2008-06-20 18:01:00,1.25154,1.25165,1.25125,1.2515,85600000.0
2008-06-20 18:02:00,1.25095,1.25118,1.25059,1.25097,91800000.0
2008-06-20 18:03:00,1.25063,1.25103,1.25049,1.25059,101800000.0
2008-06-20 18:04:00,1.2508,1.2508,1.2508,1.2508,11000000.0
2008-06-20 18:05:00,1.2507,1.2508,1.2507,1.2508,11000000.0
2008-06-20 18:06:00,1.2507,1.2507,1.2507,1.2507,11000000.0
2008-06-20 18:07:00,1.25078,1.25119,1.25062,1.25119,11000000.0
2008-06-20 18:08:00,1.25143,1.25168,1.2511,1.25137,27200000.0
2008-06-20 18:09:00,1.2513,1.2515,1.2513,1.2513,110800000.0
2008-06-20 18:10:00,1.25147,1.25199,1.25128,1.25178,110800000.0
2008-06-20 18:11:00,1.25104,1.25104,1.25082,1.25088,11800000.0
2008-06-20 18:12:00,1.25115,1.25137,1.25113,1.25113,19400000.0
2008-06-20 18:13:00,1.25154,1.25154,1.25056,1.25056,107800000.0
2008-06-20 18:14:00,1.2512,1.2513,1.2511,1.2511,16200000.0
2008-06-20 18:15:00,1.25113,1.25113,1.25044,1.25071,16200000.0
2008-06-20 18:16:00,1.25081,1.25137,1.25049,1.25106,18200000.0
2008-06-20 18:17:00,1.25099,1.25099,1.25073,1.25073,7600000.0
2008-06-20 18:18:00,1.25042,1.25075,1.25037,1.25075,12600000.0
2008-06-20 18:19:00,1.25092,1.25118,1.25092,1.25118,4200000.0
2008-06-20 18:20:00,1.25125,1.25125,1.25072,1.2508,83400000.0
2008-06-20 18:21:00,1.25072,1.25072,1.2507,1.2507,9600000.0
2008-06-20 18:22:00,1.2512,1.2513,1.2512,1.2513,88800000.0
2008-06-20 18:23:00,1.25115,1.25139,1.25041,1.25124,88800000.0
2008-06-20 18:24:00,1.2511,1.25137,1.25102,1.25136,11800000.0
2008-06-20 18:25:00,1.25178,1.25219,1.25178,1.25189,13900000.0
2008-06-20 18:26:00,1.25202,1.25202,1.25153,1.25156,12800000.0
2008-06-20 18:27:00,1.25171,1.25213,1.25171,1.25213,6200000.0
2008-06-20 18:28:00,1.25222,1.25239,1.25186,1.25197,10200000.0
2008-06-20 18:29:00,1.2523,1.2523,1.2521,1.2521,11600000.0
2008-06-20 18:30:00,1.2523,1.2523,1.2521,1.2521,11600000.0
2008-06-20 18:31:00,1.25176,1.25202,1.25131,1.25202,11600000.0
2008-06-20 18:34:00,1.25192,1.25216,1.25181,1.25189,16200000.0
2008-06-20 18:35:00,1.25194,1.252,1.25192,1.25195,17400000.0
2008-06-20 18:36:00,1.25183,1.25203,1.25165,1.25165,13200000.0
2008-06-20 18:38:00,1.25117,1.25139,1.25113,1.25122,20000000.0
2008-06-20 18:39:00,1.25116,1.25136,1.25095,1.25112,13000000.0
2008-06-20 18:40:00,1.2513,1.25144,1.25098,1.25144,7800000.0
2008-06-20 18:41:00,1.2517,1.2517,1.2515,1.2515,21800000.0
2008-06-20 18:42:00,1.25133,1.25142,1.25116,1.2512,21800000.0
2008-06-20 18:43:00,1.2515,1.2515,1.2515,1.2515,21400000.0
2008-06-20 18:45:00,1.25128,1.25184,1.25128,1.2517,21400000.0
2008-06-20 18:46:00,1.2519,1.2519,1.2517,1.2517,17000000.0
2008-06-20 18:50:00,1.2512,1.25132,1.25112,1.25132,17000000.0
2008-06-20 18:51:00,1.25065,1.25091,1.25054,1.25068,16000000.0
2008-06-20 18:52:00,1.25042,1.25072,1.2504,1.25068,8400000.0
2008-06-20 18:53:00,1.25062,1.25093,1.25031,1.25035,10400000.0
2008-06-20 18:54:00,1.25032,1.25084,1.25022,1.25084,8400000.0
2008-06-20 18:55:00,1.2513,1.2517,1.2513,1.2515,6800000.0
2008-06-20 18:56:00,1.25137,1.25139,1.25104,1.25114,6800000.0
2008-06-20 18:57:00,1.2517,1.2517,1.2517,1.2517,11200000.0
2008-06-20 18:58:00,1.25121,1.25196,1.25118,1.25196,11200000.0
2008-06-20 18:59:00,1.2519,1.2519,1.2517,1.2517,114800000.0
2008-06-20 19:00:00,1.25218,1.25261,1.25188,1.25188,114800000.0
2008-06-20 19:01:00,1.25191,1.25227,1.25134,1.25134,8200000.0
2008-06-20 19:02:00,1.2517,1.2519,1.2515,1.2517,6400000.0
2008-06-20 19:03:00,1.2519,1.2521,1.2517,1.2517,6400000.0
2008-06-20 19:04:00,1.25176,1.25176,1.25151,1.25173,6400000.0
2008-06-20 19:05:00,1.25168,1.25168,1.25131,1.25133,5200000.0
2008-06-20 19:06:00,1.25109,1.25168,1.25103,1.25168,122000000.0
2008-06-20 19:07:00,1.25137,1.25154,1.25131,1.25139,9000000.0
2008-06-20 19:08:00,1.25143,1.25143,1.25101,1.25113,54600000.0
2008-06-20 19:09:00,1.25131,1.25151,1.25093,1.25133,18000000.0
2008-06-20 19:10:00,1.25127,1.25158,1.25117,1.25129,12200000.0
2008-06-20 19:11:00,1.25119,1.25168,1.25093,1.25128,112000000.0
2008-06-20 19:12:00,1.2521,1.2523,1.2521,1.2523,3200000.0
2008-06-20 19:13:00,1.2521,1.2521,1.2521,1.2521,3200000.0
2008-06-20 19:14:00,1.2519,1.25192,1.2519,1.25192,3200000.0
2008-06-20 19:15:00,1.2524,1.2525,1.2524,1.2525,5600000.0
2008-06-20 19:16:00,1.25209,1.25233,1.25197,1.25222,5600000.0
2008-06-20 19:18:00,1.25254,1.25254,1.25175,1.25215,14800000.0
2008-06-20 19:20:00,1.25202,1.25265,1.25188,1.25188,9400000.0
2008-06-20 19:22:00,1.25201,1.25224,1.25199,1.25199,9200000.0
2008-06-20 19:23:00,1.25245,1.25245,1.25192,1.25192,13400000.0
2008-06-20 19:24:00,1.2519,1.2519,1.25144,1.25144,10000000.0
2008-06-20 19:25:00,1.2515,1.25169,1.25143,1.25149,17200000.0
2008-06-20 19:27:00,1.2521,1.2521,1.2521,1.2521,9600000.0
2008-06-20 19:28:00,1.2524,1.2524,1.2523,1.2523,9600000.0
2008-06-20 19:29:00,1.25172,1.25227,1.25148,1.25227,9600000.0
2008-06-20 19:30:00,1.25198,1.25261,1.25148,1.25187,20400000.0
2008-06-20 19:31:00,1.25203,1.25246,1.25203,1.25229,19800000.0
2008-06-20 19:32:00,1.25282,1.25284,1.25184,1.2523,85800000.0
2008-06-20 19:34:00,1.25251,1.25257,1.25251,1.25257,5000000.0
2008-06-20 19:35:00,1.25246,1.25299,1.25226,1.25247,13200000.0
2008-06-20 19:36:00,1.25236,1.25282,1.25236,1.25282,10200000.0
2008-06-20 19:37:00,1.25236,1.25257,1.25218,1.25218,8800000.0
2008-06-20 19:40:00,1.25212,1.25212,1.25176,1.25199,17400000.0
2008-06-20 19:41:00,1.25209,1.25243,1.25177,1.25177,12800000.0
2008-06-20 19:42:00,1.25199,1.25233,1.25193,1.25223,10000000.0
2008-06-20 19:43:00,1.2527,1.2527,1.2525,1.2526,10000000.0
2008-06-20 19:44:00,1.2525,1.2525,1.2525,1.2525,10000000.0
2008-06-20 19:45:00,1.2528,1.2528,1.25241,1.25258,10000000.0
2008-06-20 19:46:00,1.2523,1.2526,1.2523,1.2526,12800000.0
2008-06-20 19:47:00,1.2525,1.2525,1.2525,1.2525,12800000.0
2008-06-20 19:48:00,1.2521,1.25227,1.2516,1.2516,12800000.0
2008-06-20 19:49:00,1.25202,1.25215,1.25176,1.25176,11600000.0
2008-06-20 19:50:00,1.25181,1.25208,1.25181,1.25198,9800000.0
2008-06-20 19:51:00,1.25202,1.25242,1.25179,1.25242,15200000.0
2008-06-20 19:52:00,1.25198,1.25223,1.25184,1.25184,7800000.0
2008-06-20 19:53:00,1.25177,1.25225,1.25172,1.25184,17600000.0
2008-06-20 19:54:00,1.25158,1.25194,1.25158,1.25182,4200000.0
2008-06-20 19:56:00,1.25188,1.25188,1.25128,1.25143,46800000.0
2008-06-20 19:57:00,1.25161,1.25182,1.25161,1.25182,5600000.0
2008-06-20 19:58:00,1.25192,1.25218,1.25162,1.25162,24000000.0
2008-06-20 19:59:00,1.25153,1.25224,1.25148,1.25176,11400000.0
2008-06-20 20:00:00,1.25159,1.25175,1.25155,1.25174,18800000.0
2008-06-20 20:02:00,1.25157,1.25179,1.25135,1.25164,11000000.0
2008-06-20 20:04:00,1.25188,1.25197,1.25168,1.25196,18000000.0
2008-06-20 20:05:00,1.2516,1.2516,1.25116,1.25116,2600000.0
2008-06-20 20:06:00,1.25133,1.25138,1.2507,1.25138,16800000.0
2008-06-20 20:07:00,1.25099,1.25146,1.25095,1.25115,18600000.0
2008-06-20 20:08:00,1.25056,1.25092,1.25056,1.25092,18400000.0
2008-06-20 20:09:00,1.25124,1.25178,1.25066,1.25104,61800000.0
2008-06-20 20:10:00,1.25133,1.25145,1.25113,1.25124,21400000.0
2008-06-20 20:11:00,1.25143,1.25205,1.25134,1.25134,10600000.0
2008-06-20 20:13:00,1.25175,1.25176,1.25142,1.25148,16400000.0
2008-06-20 20:15:00,1.25149,1.25195,1.25143,1.25143,16600000.0
2008-06-20 20:16:00,1.25177,1.25187,1.25164,1.25164,15400000.0
2008-06-20 20:17:00,1.25153,1.25183,1.25142,1.25143,20800000.0
2008-06-20 20:18:00,1.25154,1.25156,1.25154,1.25156,3200000.0
2008-06-20 20:19:00,1.2521,1.2521,1.2519,1.2519,16800000.0
2008-06-20 20:20:00,1.25163,1.252,1.25132,1.25145,16800000.0
2008-06-20 20:21:00,1.25178,1.25178,1.25151,1.2517,9400000.0
2008-06-20 20:22:00,1.25138,1.25168,1.2513,1.2513,7400000.0
2008-06-20 20:23:00,1.25151,1.25174,1.25148,1.25165,5200000.0
2008-06-20 20:24:00,1.25179,1.25179,1.25084,1.2514,16000000.0
2008-06-20 20:25:00,1.2517,1.2517,1.2515,1.2515,8600000.0
2008-06-20 20:26:00,1.25172,1.25172,1.25106,1.25137,8600000.0
2008-06-20 20:27:00,1.2509,1.251,1.2509,1.251,8200000.0
2008-06-20 20:28:00,1.2511,1.2511,1.251,1.251,8200000.0
2008-06-20 20:29:00,1.25084,1.25084,1.25027,1.25027,8200000.0
2008-06-20 20:30:00,1.25007,1.25091,1.25007,1.25043,10000000.0
2008-06-20 20:31:00,1.25064,1.25103,1.25064,1.25103,8600000.0
2008-06-20 20:32:00,1.25116,1.25134,1.25093,1.25093,15000000.0
2008-06-20 20:33:00,1.25092,1.25143,1.25074,1.25143,13000000.0
2008-06-20 20:34:00,1.25111,1.25133,1.25111,1.25133,6400000.0
2008-06-20 20:35:00,1.25124,1.25156,1.25097,1.25097,15800000.0
2008-06-20 20:36:00,1.25106,1.25127,1.25089,1.251,8000000.0
2008-06-20 20:37:00,1.2513,1.2513,1.2513,1.2513,10800000.0
2008-06-20 20:38:00,1.25075,1.25115,1.25075,1.25086,10800000.0
2008-06-20 20:39:00,1.25088,1.25106,1.25054,1.2509,14200000.0
2008-06-20 20:41:00,1.25113,1.25142,1.25113,1.25142,9400000.0
2008-06-20 20:42:00,1.25106,1.25141,1.25078,1.25104,7400000.0
2008-06-20 20:43:00,1.25101,1.25197,1.25095,1.25126,20800000.0
2008-06-20 20:44:00,1.25107,1.25127,1.25085,1.25085,9000000.0
2008-06-20 20:45:00,1.25077,1.25136,1.25063,1.25136,13800000.0
2008-06-20 20:46:00,1.2511,1.25163,1.2511,1.25155,10400000.0
2008-06-20 20:49:00,1.25132,1.25175,1.25132,1.25161,6800000.0
2008-06-20 20:50:00,1.2521,1.2521,1.2521,1.2521,15000000.0
2008-06-20 20:51:00,1.25204,1.25204,1.25148,1.25148,15000000.0
2008-06-20 20:52:00,1.25161,1.25175,1.25139,1.25139,21000000.0
2008-06-20 20:53:00,1.25178,1.25178,1.25157,1.2517,13800000.0
2008-06-20 20:54:00,1.2523,1.2523,1.2519,1.2521,22000000.0
2008-06-20 20:55:00,1.25179,1.25197,1.25153,1.25159,22000000.0
2008-06-20 20:56:00,1.25158,1.25192,1.25142,1.25142,11200000.0
2008-06-20 20:57:00,1.25135,1.25161,1.25116,1.25157,13600000.0
2008-06-20 20:59:00,1.2515,1.25189,1.2515,1.25169,11800000.0
2008-06-20 21:00:00,1.25154,1.2518,1.25154,1.2518,13000000.0
2008-06-20 21:01:00,1.25206,1.25206,1.25194,1.25194,3200000.0
2008-06-20 21:02:00,1.25257,1.25257,1.25227,1.25227,10600000.0
2008-06-20 21:03:00,1.25226,1.25253,1.25226,1.25253,11200000.0
2008-06-20 21:04:00,1.25245,1.25254,1.2523,1.25246,7400000.0
2008-06-20 21:05:00,1.2524,1.2526,1.2524,1.2524,13000000.0
2008-06-20 21:06:00,1.25215,1.25216,1.2515,1.2515,13000000.0
2008-06-20 21:07:00,1.2522,1.2523,1.252,1.252,11000000.0
2008-06-20 21:08:00,1.25203,1.25203,1.25152,1.25177,11000000.0
2008-06-20 21:09:00,1.25152,1.25152,1.25108,1.2514,6800000.0
2008-06-20 21:10:00,1.2521,1.2521,1.2519,1.2521,8800000.0
2008-06-20 21:11:00,1.25168,1.25168,1.25167,1.25168,8800000.0
2008-06-20 21:12:00,1.25166,1.25201,1.25161,1.25187,15800000.0
2008-06-20 21:13:00,1.25181,1.25213,1.25181,1.25188,17800000.0
2008-06-20 21:14:00,1.25226,1.25226,1.25164,1.25178,9000000.0
2008-06-20 21:15:00,1.25167,1.2519,1.25165,1.25165,8200000.0
2008-06-20 21:16:00,1.25176,1.25209,1.25146,1.25209,9600000.0
2008-06-20 21:17:00,1.2515,1.25152,1.2515,1.25152,2600000.0
2008-06-20 21:18:00,1.25102,1.2515,1.25102,1.2515,6400000.0
2008-06-20 21:19:00,1.25147,1.25162,1.25147,1.25162,3200000.0
2008-06-20 21:20:00,1.25141,1.25152,1.25117,1.25152,9600000.0
2008-06-20 21:22:00,1.25134,1.2518,1.25134,1.2518,4200000.0
2008-06-20 21:23:00,1.25175,1.25181,1.25166,1.25175,9200000.0
2008-06-20 21:24:00,1.252,1.252,1.2518,1.2519,10600000.0
2008-06-20 21:25:00,1.25141,1.25163,1.25141,1.25163,10600000.0
2008-06-20 21:26:00,1.25114,1.25145,1.25114,1.25145,3200000.0
2008-06-20 21:27:00,1.2513,1.25147,1.2513,1.25147,2600000.0
2008-06-20 21:28:00,1.252,1.252,1.2519,1.2519,5200000.0
2008-06-20 21:29:00,1.25139,1.25193,1.25132,1.25193,5200000.0
2008-06-20 21:30:00,1.25186,1.25186,1.25147,1.25147,3600000.0
2008-06-20 21:31:00,1.25143,1.25174,1.25143,1.25174,4200000.0
2008-06-20 21:32:00,1.25214,1.25262,1.25214,1.25238,18000000.0
2008-06-20 21:33:00,1.2521,1.25232,1.25187,1.25187,19600000.0
2008-06-20 21:34:00,1.25228,1.25228,1.25199,1.25207,69800000.0
2008-06-20 21:35:00,1.25187,1.25257,1.25172,1.25202,10800000.0
2008-06-20 21:36:00,1.25184,1.25242,1.25184,1.25198,12200000.0
2008-06-20 21:37:00,1.25181,1.25191,1.25181,1.25191,5200000.0
2008-06-20 21:38:00,1.25214,1.25214,1.25199,1.25205,4200000.0
2008-06-20 21:39:00,1.2522,1.2526,1.2522,1.2526,12800000.0
2008-06-20 21:41:00,1.2525,1.2525,1.2525,1.2525,12800000.0
2008-06-20 21:42:00,1.25205,1.25216,1.25193,1.25216,12800000.0
2008-06-20 21:43:00,1.2524,1.2524,1.2522,1.2522,8800000.0
2008-06-20 21:44:00,1.2516,1.25215,1.25147,1.25215,8800000.0
2008-06-20 21:45:00,1.25195,1.25214,1.25186,1.25191,7400000.0
2008-06-20 21:46:00,1.25194,1.25221,1.25177,1.25216,20600000.0
2008-06-20 21:47:00,1.25168,1.252,1.25157,1.252,13000000.0
2008-06-20 21:48:00,1.25174,1.25178,1.25163,1.25163,7800000.0
2008-06-20 21:49:00,1.25161,1.25161,1.25134,1.25145,14400000.0
2008-06-20 21:50:00,1.252,1.252,1.2519,1.2519,24400000.0
2008-06-20 21:51:00,1.25183,1.2525,1.25182,1.25204,24400000.0
2008-06-20 21:52:00,1.25173,1.25187,1.25157,1.25157,13200000.0
2008-06-20 21:53:00,1.25235,1.25235,1.25196,1.25231,15200000.0
2008-06-20 21:54:00,1.25193,1.25226,1.25169,1.25188,13800000.0
2008-06-20 21:55:00,1.25127,1.25171,1.25127,1.25171,18400000.0
2008-06-20 21:56:00,1.25213,1.25213,1.25197,1.25205,14600000.0
2008-06-20 21:57:00,1.25183,1.25205,1.25169,1.25205,11000000.0
2008-06-20 21:58:00,1.2527,1.2527,1.2527,1.2527,11200000.0
2008-06-20 21:59:00,1.25202,1.25225,1.25202,1.25207,11200000.0
2008-06-20 22:00:00,1.25214,1.25217,1.25203,1.25212,10000000.0
2008-06-20 22:01:00,1.25219,1.25255,1.25213,1.25213,12400000.0
2008-06-20 22:02:00,1.25242,1.25254,1.25229,1.25229,8800000.0
2008-06-20 22:03:00,1.25219,1.25244,1.25219,1.25237,16000000.0
2008-06-20 22:04:00,1.25222,1.25246,1.25214,1.25226,21200000.0
2008-06-20 22:05:00,1.2525,1.2526,1.2525,1.2526,9200000.0
2008-06-20 22:06:00,1.25232,1.25232,1.25189,1.25189,9200000.0
2008-06-20 22:07:00,1.2521,1.25236,1.25187,1.25233,15400000.0
2008-06-20 22:08:00,1.2526,1.2526,1.2526,1.2526,2600000.0
2008-06-20 22:09:00,1.25236,1.25236,1.25209,1.25209,2600000.0
2008-06-20 22:10:00,1.25251,1.25251,1.25247,1.25247,3400000.0
2008-06-20 22:11:00,1.2528,1.2528,1.2527,1.2528,19600000.0
2008-06-20 22:12:00,1.25235,1.25264,1.25208,1.25208,19600000.0
2008-06-20 22:13:00,1.25196,1.25217,1.25178,1.25217,7000000.0
2008-06-20 22:14:00,1.25196,1.25196,1.25169,1.25169,11200000.0
2008-06-20 22:15:00,1.25215,1.25216,1.2516,1.25195,14600000.0
2008-06-20 22:16:00,1.25189,1.25189,1.25178,1.25178,4200000.0
2008-06-20 22:17:00,1.25166,1.2527,1.25166,1.2527,14800000.0
2008-06-20 22:18:00,1.25281,1.25281,1.25241,1.25247,14600000.0
2008-06-20 22:19:00,1.25252,1.25274,1.25251,1.25251,8400000.0
2008-06-20 22:21:00,1.25238,1.25255,1.25225,1.25241,13600000.0
2008-06-20 22:22:00,1.2526,1.2526,1.2523,1.25256,9200000.0
2008-06-20 22:23:00,1.2521,1.25228,1.2521,1.25228,2600000.0
2008-06-20 22:25:00,1.25199,1.25242,1.25188,1.25233,31400000.0
2008-06-20 22:26:00,1.2528,1.2528,1.2528,1.2528,16000000.0
2008-06-20 22:27:00,1.25258,1.25269,1.25228,1.25231,16000000.0
2008-06-20 22:28:00,1.25233,1.2525,1.25226,1.25238,12800000.0
2008-06-20 22:29:00,1.2523,1.2523,1.25213,1.25223,9000000.0
2008-06-20 22:30:00,1.25202,1.25229,1.25202,1.25217,13000000.0
2008-06-20 22:31:00,1.25218,1.25226,1.25198,1.25198,13800000.0
2008-06-20 22:32:00,1.2528,1.2529,1.2526,1.2528,2000000.0
2008-06-20 22:33:00,1.25236,1.25284,1.25236,1.25284,2000000.0
2008-06-20 22:34:00,1.25278,1.2529,1.25271,1.25276,8400000.0
2008-06-20 22:35:00,1.25298,1.25298,1.25238,1.25256,19400000.0
2008-06-20 22:36:00,1.25277,1.25288,1.25236,1.25242,10000000.0
2008-06-20 22:37:00,1.25192,1.25202,1.25182,1.25197,9600000.0
2008-06-20 22:38:00,1.25162,1.25207,1.25162,1.25193,8400000.0
2008-06-20 22:39:00,1.25171,1.25207,1.25171,1.2519,20200000.0
2008-06-20 22:40:00,1.25186,1.25195,1.25167,1.25179,13200000.0
2008-06-20 22:41:00,1.25169,1.25169,1.25133,1.25134,11000000.0
2008-06-20 22:42:00,1.25158,1.25158,1.25033,1.25066,11600000.0
2008-06-20 22:43:00,1.25072,1.25132,1.25072,1.25132,3200000.0
2008-06-20 22:44:00,1.25127,1.25155,1.25122,1.25125,12200000.0
2008-06-20 22:46:00,1.25123,1.25141,1.25095,1.25141,9400000.0
2008-06-20 22:47:00,1.25127,1.25188,1.25127,1.25147,8800000.0
2008-06-20 22:48:00,1.25108,1.25108,1.251,1.251,2000000.0
2008-06-20 22:49:00,1.251,1.2513,1.25088,1.25107,21600000.0
2008-06-20 22:50:00,1.2515,1.2515,1.25123,1.25129,21200000.0
2008-06-20 22:51:00,1.25121,1.25121,1.2512,1.2512,4800000.0
2008-06-20 22:52:00,1.25151,1.25151,1.25121,1.25131,14800000.0
2008-06-20 22:53:00,1.25102,1.2511,1.25102,1.2511,3200000.0
2008-06-20 22:55:00,1.25117,1.25118,1.25117,1.25118,2000000.0
2008-06-20 22:56:00,1.25124,1.25143,1.25115,1.25115,5800000.0
2008-06-20 22:57:00,1.25153,1.25153,1.25087,1.25108,18600000.0
2008-06-20 22:59:00,1.25125,1.25144,1.25088,1.25144,13200000.0
2008-06-22 23:15:00,1.25167,1.25218,1.25167,1.25185,9000000.0
2008-06-22 23:16:00,1.25197,1.2522,1.25197,1.2522,11200000.0
2008-06-22 23:17:00,1.25239,1.25239,1.25221,1.25231,3600000.0
2008-06-22 23:18:00,1.25182,1.252,1.25176,1.25191,24400000.0
2008-06-22 23:21:00,1.25192,1.25267,1.25174,1.25267,11000000.0
2008-06-22 23:22:00,1.2526,1.25275,1.25246,1.25259,6200000.0
2008-06-22 23:24:00,1.25247,1.25254,1.25212,1.25216,24000000.0
2008-06-22 23:26:00,1.25214,1.25246,1.25214,1.25232,6800000.0
2008-06-22 23:27:00,1.25208,1.2522,1.25182,1.2519,20200000.0
2008-06-22 23:28:00,1.25183,1.25237,1.25183,1.25228,19400000.0
2008-06-22 23:29:00,1.25208,1.25223,1.25177,1.25223,6800000.0
2008-06-22 23:31:00,1.25204,1.25228,1.2518,1.25184,9400000.0
2008-06-22 23:35:00,1.25218,1.25229,1.25207,1.25229,9200000.0
2008-06-22 23:36:00,1.25236,1.25236,1.25208,1.25208,17600000.0
2008-06-22 23:37:00,1.25232,1.25232,1.25162,1.25162,9600000.0
2008-06-22 23:38:00,1.25212,1.25228,1.25205,1.25205,15600000.0
2008-06-22 23:39:00,1.25214,1.25231,1.25214,1.25231,7600000.0
2008-06-22 23:42:00,1.25225,1.25242,1.25192,1.25221,16400000.0
2008-06-22 23:43:00,1.25227,1.25258,1.25208,1.25208,12800000.0
2008-06-22 23:44:00,1.25244,1.25244,1.25194,1.25217,18800000.0
2008-06-22 23:45:00,1.25252,1.25252,1.25205,1.25205,3200000.0
2008-06-22 23:47:00,1.25238,1.25238,1.25204,1.25204,9400000.0
2008-06-22 23:48:00,1.25211,1.25274,1.25203,1.25252,11800000.0
2008-06-22 23:49:00,1.25238,1.25262,1.25219,1.25248,10200000.0
2008-06-22 23:50:00,1.25224,1.25256,1.25183,1.25205,16000000.0
2008-06-22 23:51:00,1.25184,1.252,1.25184,1.252,2600000.0
2008-06-22 23:53:00,1.25147,1.25221,1.25147,1.25221,5800000.0
2008-06-22 23:57:00,1.25232,1.25232,1.25181,1.25207,15200000.0
2008-06-22 23:58:00,1.25205,1.25252,1.25179,1.25252,15000000.0
2008-06-22 23:59:00,1.25204,1.25262,1.25181,1.25181,17600000.0
2008-06-23 00:00:00,1.25184,1.25217,1.25183,1.25217,18800000.0
2008-06-23 00:01:00,1.2529,1.2529,1.2528,1.2528,3200000.0
2008-06-23 00:02:00,1.25236,1.25236,1.25218,1.25218,3200000.0
2008-06-23 00:03:00,1.25231,1.25243,1.25227,1.25241,10800000.0
2008-06-23 00:04:00,1.25218,1.2526,1.25202,1.25217,21800000.0
2008-06-23 00:05:00,1.2524,1.2525,1.2524,1.2525,7800000.0
2008-06-23 00:06:00,1.25221,1.25221,1.25195,1.25195,7800000.0
2008-06-23 00:08:00,1.2525,1.2525,1.2522,1.2522,11200000.0
2008-06-23 00:09:00,1.2521,1.2523,1.252,1.2522,11200000.0
2008-06-23 00:10:00,1.2521,1.2521,1.2521,1.2521,11200000.0
2008-06-23 00:11:00,1.25192,1.25195,1.2517,1.2517,11200000.0
2008-06-23 00:12:00,1.2523,1.2523,1.2523,1.2523,5200000.0
2008-06-23 00:13:00,1.25186,1.25186,1.25144,1.25144,5200000.0
2008-06-23 00:14:00,1.25104,1.25168,1.25104,1.25146,7200000.0
2008-06-23 00:15:00,1.2524,1.2525,1.2523,1.2525,22200000.0
2008-06-23 00:16:00,1.25202,1.25231,1.25177,1.25197,22200000.0
2008-06-23 00:17:00,1.25195,1.25235,1.25175,1.25214,9400000.0
2008-06-23 00:19:00,1.25206,1.25223,1.25185,1.25192,16000000.0
2008-06-23 00:20:00,1.25151,1.25222,1.25151,1.25222,15400000.0
2008-06-23 00:21:00,1.25204,1.25208,1.25181,1.25202,17400000.0
2008-06-23 00:22:00,1.25274,1.25274,1.2521,1.2521,9800000.0
2008-06-23 00:23:00,1.25255,1.25285,1.25248,1.2525,14800000.0
2008-06-23 00:24:00,1.25248,1.25248,1.25223,1.25223,10200000.0
2008-06-23 00:25:00,1.25196,1.25247,1.25187,1.25247,14800000.0
2008-06-23 00:26:00,1.25295,1.25295,1.25264,1.25264,8800000.0
2008-06-23 00:27:00,1.25236,1.25236,1.25223,1.25223,3200000.0
2008-06-23 00:28:00,1.25179,1.2518,1.25122,1.25126,14200000.0
2008-06-23 00:29:00,1.25125,1.25156,1.25125,1.25131,15600000.0
2008-06-23 00:30:00,1.2526,1.2526,1.2525,1.2525,16800000.0
2008-06-23 00:31:00,1.25152,1.25177,1.25152,1.25159,16800000.0
2008-06-23 00:32:00,1.25196,1.25269,1.25196,1.25225,6200000.0
2008-06-23 00:33:00,1.25221,1.25226,1.25209,1.25209,23200000.0
2008-06-23 00:34:00,1.25247,1.25247,1.25179,1.25179,2000000.0
2008-06-23 00:35:00,1.25203,1.25264,1.25203,1.25217,21600000.0
2008-06-23 00:36:00,1.25226,1.25254,1.25222,1.25252,10600000.0
2008-06-23 00:37:00,1.2523,1.2523,1.2521,1.2522,14000000.0
2008-06-23 00:38:00,1.25205,1.25205,1.25137,1.25179,14000000.0
2008-06-23 00:39:00,1.25123,1.25199,1.25123,1.2518,15600000.0
2008-06-23 00:40:00,1.25191,1.25191,1.25156,1.25177,42900000.0
2008-06-23 00:41:00,1.25173,1.25204,1.25173,1.25188,12400000.0
2008-06-23 00:42:00,1.2523,1.2523,1.2522,1.2523,13800000.0
2008-06-23 00:43:00,1.2524,1.2524,1.2524,1.2524,13800000.0
2008-06-23 00:44:00,1.25178,1.25205,1.25154,1.25154,13800000.0
2008-06-23 00:45:00,1.25144,1.25201,1.25144,1.25183,7600000.0
2008-06-23 00:46:00,1.25208,1.25241,1.25194,1.25241,12200000.0
2008-06-23 00:47:00,1.2524,1.25256,1.25216,1.25246,15400000.0
2008-06-23 00:48:00,1.25219,1.25219,1.25197,1.25207,17000000.0
2008-06-23 00:49:00,1.2525,1.2525,1.2523,1.2525,20800000.0
2008-06-23 00:50:00,1.2523,1.2525,1.2523,1.2525,20800000.0
2008-06-23 00:51:00,1.25232,1.25232,1.25104,1.25133,20800000.0
2008-06-23 00:53:00,1.25132,1.25225,1.25116,1.25225,18000000.0
2008-06-23 00:54:00,1.25246,1.25246,1.25232,1.25232,2600000.0
2008-06-23 00:55:00,1.25221,1.25249,1.25221,1.25249,3200000.0
2008-06-23 00:56:00,1.2518,1.25223,1.2518,1.25193,40700000.0
2008-06-23 00:57:00,1.25194,1.25194,1.25187,1.25191,4800000.0
2008-06-23 00:58:00,1.25169,1.25198,1.2515,1.25176,5200000.0
2008-06-23 00:59:00,1.252,1.2522,1.252,1.2522,20200000.0
2008-06-23 01:00:00,1.2523,1.2525,1.2523,1.2524,20200000.0
2008-06-23 01:01:00,1.2514,1.25179,1.25131,1.25177,20200000.0
2008-06-23 01:02:00,1.25203,1.25223,1.25185,1.252,17600000.0
2008-06-23 01:03:00,1.25196,1.25219,1.25163,1.25219,13600000.0
2008-06-23 01:04:00,1.2519,1.25197,1.25166,1.25193,16200000.0
2008-06-23 01:05:00,1.25191,1.25271,1.25191,1.25229,14400000.0
2008-06-23 01:06:00,1.25202,1.25229,1.25202,1.25207,19600000.0
2008-06-23 01:07:00,1.25215,1.25215,1.25165,1.2517,9200000.0
2008-06-23 01:08:00,1.25158,1.25209,1.25158,1.25209,13200000.0
2008-06-23 01:09:00,1.25224,1.25241,1.2521,1.25214,15200000.0
2008-06-23 01:10:00,1.2521,1.2521,1.2515,1.2515,6600000.0
2008-06-23 01:11:00,1.25149,1.25218,1.25149,1.25204,24300000.0
2008-06-23 01:12:00,1.25211,1.25237,1.25189,1.25217,69000000.0
2008-06-23 01:13:00,1.25185,1.25259,1.25185,1.25187,20000000.0
2008-06-23 01:14:00,1.25182,1.25203,1.25168,1.25171,11200000.0
2008-06-23 01:15:00,1.25176,1.25211,1.25176,1.25183,8200000.0
2008-06-23 01:16:00,1.2522,1.2522,1.252,1.252,8800000.0
2008-06-23 01:17:00,1.25186,1.25186,1.25136,1.25136,8800000.0
2008-06-23 01:18:00,1.25153,1.25181,1.25153,1.2517,6200000.0
2008-06-23 01:19:00,1.25112,1.25146,1.25079,1.25137,24000000.0
2008-06-23 01:20:00,1.25108,1.25117,1.25075,1.25098,21000000.0
2008-06-23 01:21:00,1.25081,1.25081,1.25039,1.25046,11800000.0
2008-06-23 01:22:00,1.25063,1.25119,1.25018,1.25119,16000000.0
2008-06-23 01:23:00,1.25071,1.25093,1.25051,1.25093,10400000.0
2008-06-23 01:24:00,1.25065,1.25134,1.25065,1.25134,7200000.0
2008-06-23 01:25:00,1.25133,1.25153,1.2511,1.2511,17600000.0
2008-06-23 01:26:00,1.25111,1.2516,1.25106,1.25106,16400000.0
2008-06-23 01:28:00,1.25083,1.25125,1.25081,1.25109,22600000.0
2008-06-23 01:29:00,1.2517,1.2519,1.2515,1.2515,8000000.0
2008-06-23 01:30:00,1.25096,1.25123,1.25096,1.25118,8000000.0
2008-06-23 01:31:00,1.25102,1.25156,1.25102,1.25156,10600000.0
2008-06-23 01:32:00,1.25154,1.25158,1.25129,1.25158,10800000.0
2008-06-23 01:33:00,1.25117,1.25131,1.25085,1.25091,16000000.0
2008-06-23 01:34:00,1.25095,1.25114,1.25066,1.25075,21000000.0
2008-06-23 01:35:00,1.25092,1.2513,1.25092,1.25098,13400000.0
2008-06-23 01:36:00,1.25067,1.2514,1.25067,1.25115,10200000.0
2008-06-23 01:37:00,1.25144,1.25158,1.25102,1.25135,18800000.0
2008-06-23 01:38:00,1.25124,1.2513,1.25085,1.25113,19400000.0
2008-06-23 01:39:00,1.25104,1.2512,1.25088,1.2512,25000000.0
2008-06-23 01:40:00,1.25085,1.251,1.25063,1.25071,6800000.0
2008-06-23 01:41:00,1.25082,1.251,1.25064,1.25064,3600000.0
2008-06-23 01:42:00,1.25056,1.25083,1.25019,1.25032,96800000.0
2008-06-23 01:43:00,1.2508,1.2509,1.2505,1.2508,16000000.0
2008-06-23 01:44:00,1.25068,1.25084,1.25049,1.25078,16000000.0
2008-06-23 01:45:00,1.25052,1.25058,1.25052,1.25058,6000000.0
2008-06-23 01:46:00,1.25064,1.25093,1.25064,1.25093,4800000.0
2008-06-23 01:47:00,1.25068,1.25068,1.25035,1.25068,4200000.0
2008-06-23 01:48:00,1.25056,1.25074,1.25039,1.25041,27800000.0
2008-06-23 01:49:00,1.2505,1.2505,1.25029,1.25029,4200000.0
2008-06-23 01:50:00,1.25019,1.25072,1.25019,1.25072,21600000.0
2008-06-23 01:51:00,1.25064,1.25064,1.2501,1.25034,8000000.0
2008-06-23 01:52:00,1.25097,1.25123,1.25075,1.25085,17400000.0
2008-06-23 01:53:00,1.25077,1.25077,1.25038,1.25038,6200000.0
2008-06-23 01:54:00,1.25064,1.25083,1.25052,1.25075,10800000.0
2008-06-23 01:55:00,1.25061,1.25126,1.25058,1.25126,11400000.0
2008-06-23 01:56:00,1.25097,1.25132,1.2506,1.25132,9000000.0
2008-06-23 01:57:00,1.25102,1.25128,1.25082,1.25102,10000000.0
2008-06-23 01:58:00,1.25122,1.25136,1.25098,1.25136,6200000.0
2008-06-23 01:59:00,1.25157,1.25184,1.25129,1.25162,14200000.0
2008-06-23 02:00:00,1.25163,1.25183,1.25134,1.25168,16200000.0
2008-06-23 02:01:00,1.25149,1.25162,1.25144,1.25162,4800000.0
2008-06-23 02:02:00,1.25174,1.25174,1.2508,1.2508,9400000.0
2008-06-23 02:03:00,1.25095,1.25095,1.25025,1.25062,21200000.0
2008-06-23 02:04:00,1.25129,1.25142,1.25103,1.2512,8800000.0
2008-06-23 02:05:00,1.25144,1.25144,1.25143,1.25143,8600000.0
2008-06-23 02:06:00,1.2513,1.2517,1.2513,1.2513,16000000.0
2008-06-23 02:07:00,1.25095,1.25132,1.25085,1.25097,16000000.0
2008-06-23 02:08:00,1.25106,1.25155,1.25106,1.25155,7600000.0
2008-06-23 02:09:00,1.25128,1.25173,1.25127,1.25127,14400000.0
2008-06-23 02:10:00,1.2515,1.2519,1.2515,1.2515,10600000.0
2008-06-23 02:11:00,1.25144,1.25162,1.25144,1.2515,10600000.0
2008-06-23 02:12:00,1.25186,1.25186,1.25139,1.2516,3600000.0
2008-06-23 02:13:00,1.2517,1.2517,1.2513,1.2515,2600000.0
2008-06-23 02:14:00,1.25112,1.25112,1.25079,1.25079,2600000.0
2008-06-23 02:15:00,1.25062,1.2511,1.25062,1.2511,6600000.0
2008-06-23 02:16:00,1.2515,1.2515,1.2512,1.2512,73200000.0
2008-06-23 02:17:00,1.25104,1.25159,1.25098,1.25135,73200000.0
2008-06-23 02:18:00,1.2513,1.2515,1.2512,1.2512,6800000.0
2008-06-23 02:19:00,1.25131,1.25164,1.25109,1.2512,6800000.0
2008-06-23 02:20:00,1.25131,1.25131,1.25065,1.25097,15000000.0
2008-06-23 02:21:00,1.25093,1.25122,1.25084,1.25122,8200000.0
2008-06-23 02:22:00,1.25104,1.25104,1.25098,1.25098,6800000.0
2008-06-23 02:25:00,1.25072,1.25101,1.25045,1.25086,12400000.0
2008-06-23 02:26:00,1.25098,1.2514,1.25098,1.25112,15000000.0
2008-06-23 02:27:00,1.25101,1.25104,1.25077,1.25104,8000000.0
2008-06-23 02:28:00,1.2513,1.2513,1.25083,1.25083,11800000.0
2008-06-23 02:29:00,1.25106,1.25112,1.25106,1.25112,3200000.0
2008-06-23 02:31:00,1.25154,1.25154,1.25113,1.25113,7200000.0
2008-06-23 02:32:00,1.25128,1.25156,1.25115,1.25156,14400000.0
2008-06-23 02:33:00,1.25133,1.25197,1.25133,1.25145,9000000.0
2008-06-23 02:34:00,1.2515,1.2519,1.2513,1.2515,10400000.0
2008-06-23 02:35:00,1.25193,1.25205,1.25144,1.25144,10400000.0
2008-06-23 02:36:00,1.25183,1.25192,1.25159,1.25159,11800000.0
2008-06-23 02:37:00,1.25184,1.25184,1.25085,1.25136,13600000.0
2008-06-23 02:38:00,1.25116,1.2514,1.25105,1.2514,6800000.0
2008-06-23 02:39:00,1.2516,1.25183,1.25138,1.25174,8400000.0
2008-06-23 02:40:00,1.25198,1.25207,1.25162,1.25202,22600000.0
2008-06-23 02:41:00,1.25189,1.25218,1.25179,1.25179,11800000.0
2008-06-23 02:42:00,1.2521,1.2524,1.2521,1.2524,4200000.0
2008-06-23 02:43:00,1.2518,1.25194,1.2518,1.25194,4200000.0
2008-06-23 02:44:00,1.2519,1.2522,1.25171,1.25171,11800000.0
2008-06-23 02:45:00,1.2517,1.2517,1.2517,1.2517,24000000.0
2008-06-23 02:46:00,1.25151,1.25207,1.25151,1.25178,24000000.0
2008-06-23 02:47:00,1.25189,1.25193,1.25128,1.25154,66800000.0
2008-06-23 02:48:00,1.25125,1.25151,1.25117,1.25117,10000000.0
2008-06-23 02:49:00,1.25124,1.2515,1.25124,1.25143,6000000.0
2008-06-23 02:50:00,1.25106,1.25128,1.25102,1.25128,8000000.0
2008-06-23 02:51:00,1.25093,1.25093,1.25064,1.25079,14800000.0
2008-06-23 02:52:00,1.25078,1.25102,1.25036,1.25102,11200000.0
2008-06-23 02:53:00,1.2509,1.25116,1.25088,1.25089,10200000.0
2008-06-23 02:54:00,1.25104,1.25108,1.25038,1.25042,17200000.0
2008-06-23 02:55:00,1.25101,1.25123,1.25087,1.25113,10400000.0
2008-06-23 02:56:00,1.25116,1.25116,1.25069,1.25098,16800000.0
2008-06-23 02:57:00,1.25083,1.25112,1.25077,1.25097,12200000.0
2008-06-23 02:58:00,1.251,1.25119,1.25084,1.25093,22200000.0
2008-06-23 02:59:00,1.25085,1.25119,1.2506,1.25119,15200000.0
2008-06-23 03:00:00,1.2513,1.2515,1.2513,1.2515,7600000.0
2008-06-23 03:01:00,1.25115,1.25135,1.25081,1.25094,7600000.0
2008-06-23 03:02:00,1.25095,1.25098,1.25093,1.25098,3600000.0
2008-06-23 03:03:00,1.25098,1.25135,1.25098,1.2511,25800000.0
2008-06-23 03:04:00,1.25132,1.25132,1.25097,1.25097,2600000.0
2008-06-23 03:05:00,1.2512,1.2513,1.2512,1.2513,21600000.0
2008-06-23 03:06:00,1.25122,1.25122,1.25042,1.25066,21600000.0
2008-06-23 03:07:00,1.25094,1.25119,1.25076,1.25076,11100000.0
2008-06-23 03:08:00,1.25102,1.2516,1.25036,1.2516,10000000.0
2008-06-23 03:09:00,1.25135,1.25157,1.25135,1.25147,6000000.0
2008-06-23 03:10:00,1.25119,1.25135,1.25101,1.2512,10400000.0
2008-06-23 03:11:00,1.25121,1.25121,1.25082,1.25098,13600000.0
2008-06-23 03:12:00,1.25127,1.25142,1.25105,1.25116,19600000.0
2008-06-23 03:13:00,1.2512,1.25129,1.25088,1.25105,11400000.0
2008-06-23 03:14:00,1.25107,1.25126,1.25071,1.25071,9200000.0
2008-06-23 03:15:00,1.25075,1.25131,1.25075,1.25131,11600000.0
2008-06-23 03:16:00,1.2518,1.2518,1.2518,1.2518,13200000.0
2008-06-23 03:17:00,1.251,1.25142,1.25097,1.25099,13200000.0
2008-06-23 03:18:00,1.25113,1.25155,1.25112,1.25128,10400000.0
2008-06-23 03:19:00,1.25139,1.25139,1.2511,1.25131,24200000.0
2008-06-23 03:20:00,1.25129,1.25165,1.25117,1.25117,15200000.0
2008-06-23 03:21:00,1.25175,1.25175,1.25129,1.25144,13000000.0
2008-06-23 03:23:00,1.2515,1.2515,1.2515,1.2515,16800000.0
2008-06-23 03:24:00,1.25141,1.25169,1.2511,1.25113,16800000.0
2008-06-23 03:25:00,1.25126,1.25185,1.25126,1.25185,2600000.0
2008-06-23 03:26:00,1.25127,1.25152,1.25127,1.25139,9800000.0
2008-06-23 03:27:00,1.2513,1.25177,1.25119,1.25119,8000000.0
2008-06-23 03:28:00,1.25089,1.25108,1.25089,1.25108,19600000.0
2008-06-23 03:29:00,1.25122,1.25155,1.25114,1.25131,16600000.0
2008-06-23 03:30:00,1.25126,1.25149,1.25122,1.25122,9800000.0
2008-06-23 03:31:00,1.25125,1.25144,1.25117,1.25138,10000000.0
2008-06-23 03:32:00,1.25154,1.25154,1.25149,1.25149,3200000.0
2008-06-23 03:33:00,1.25121,1.25132,1.25121,1.25132,3200000.0
2008-06-23 03:34:00,1.25133,1.25133,1.25112,1.25113,9800000.0
2008-06-23 03:35:00,1.25099,1.251,1.2509,1.251,5800000.0
2008-06-23 03:36:00,1.25113,1.25148,1.25113,1.25126,15000000.0
2008-06-23 03:37:00,1.25122,1.25148,1.25122,1.25137,6400000.0
2008-06-23 03:39:00,1.25142,1.25142,1.25106,1.25142,17200000.0
2008-06-23 03:40:00,1.25133,1.25152,1.25124,1.25133,9800000.0
2008-06-23 03:41:00,1.25127,1.25127,1.25083,1.25106,13200000.0
2008-06-23 03:42:00,1.25117,1.25144,1.25078,1.25119,18600000.0
2008-06-23 03:43:00,1.2515,1.2515,1.2515,1.2515,10200000.0
2008-06-23 03:47:00,1.25113,1.25132,1.25105,1.25113,10200000.0
2008-06-23 03:48:00,1.25107,1.2514,1.25107,1.25137,12200000.0
2008-06-23 03:49:00,1.25187,1.25187,1.25109,1.25124,14800000.0
2008-06-23 03:50:00,1.25085,1.25106,1.25085,1.25097,18000000.0
2008-06-23 03:51:00,1.2518,1.2518,1.2518,1.2518,15800000.0
2008-06-23 03:52:00,1.25148,1.25148,1.25082,1.251,15800000.0
2008-06-23 03:53:00,1.25106,1.25131,1.25106,1.25131,7000000.0
2008-06-23 03:55:00,1.25133,1.25139,1.25079,1.25111,15000000.0
2008-06-23 03:56:00,1.25136,1.25136,1.25122,1.2513,8200000.0
2008-06-23 03:57:00,1.2512,1.25149,1.2512,1.25149,3200000.0
2008-06-23 03:58:00,1.25136,1.25156,1.25126,1.25139,12200000.0
2008-06-23 03:59:00,1.25163,1.25163,1.25132,1.25132,2000000.0
2008-06-23 04:00:00,1.25111,1.25165,1.25103,1.25103,8400000.0
2008-06-23 04:01:00,1.2511,1.2511,1.2507,1.2508,18000000.0
2008-06-23 04:02:00,1.25054,1.25066,1.25015,1.25066,18000000.0
2008-06-23 04:03:00,1.25031,1.2508,1.24998,1.25038,15400000.0
2008-06-23 04:04:00,1.25045,1.2508,1.25045,1.2508,8400000.0
2008-06-23 04:05:00,1.25101,1.25101,1.25067,1.25077,18400000.0
2008-06-23 04:06:00,1.2509,1.2509,1.2509,1.2509,22000000.0
2008-06-23 04:07:00,1.25089,1.25089,1.25018,1.25036,22000000.0
2008-06-23 04:08:00,1.25068,1.25068,1.25062,1.25062,3200000.0
2008-06-23 04:09:00,1.2508,1.25097,1.25034,1.25063,12600000.0
2008-06-23 04:10:00,1.25078,1.25078,1.25043,1.25066,14400000.0
2008-06-23 04:11:00,1.25067,1.25088,1.25024,1.25055,22200000.0
2008-06-23 04:12:00,1.25061,1.25072,1.25045,1.25066,14000000.0
2008-06-23 04:13:00,1.25021,1.25069,1.25021,1.25058,7200000.0
2008-06-23 04:14:00,1.25042,1.2508,1.25042,1.2508,4000000.0
2008-06-23 04:15:00,1.25033,1.25104,1.25033,1.25092,18800000.0
2008-06-23 04:16:00,1.25056,1.25103,1.25056,1.25057,6400000.0
2008-06-23 04:17:00,1.25054,1.25092,1.25033,1.25061,18400000.0
2008-06-23 04:20:00,1.25057,1.25083,1.25057,1.25083,7400000.0
2008-06-23 04:22:00,1.2517,1.2517,1.2513,1.2515,4200000.0
2008-06-23 04:23:00,1.2513,1.25136,1.2513,1.25135,4200000.0
2008-06-23 04:24:00,1.25118,1.25131,1.25112,1.25118,11600000.0
2008-06-23 04:25:00,1.25108,1.2513,1.25078,1.25105,17600000.0
2008-06-23 04:26:00,1.25072,1.25083,1.25062,1.25062,10000000.0
2008-06-23 04:27:00,1.25041,1.25083,1.2504,1.25072,11200000.0
2008-06-23 04:28:00,1.25092,1.25127,1.25084,1.25089,9400000.0
2008-06-23 04:29:00,1.2516,1.2517,1.2515,1.2515,7800000.0
2008-06-23 04:30:00,1.25109,1.25109,1.2507,1.25103,7800000.0
2008-06-23 04:31:00,1.25134,1.25134,1.251,1.251,21600000.0
2008-06-23 04:32:00,1.25118,1.25127,1.25095,1.25127,11200000.0
2008-06-23 04:33:00,1.25129,1.25142,1.25103,1.25103,11800000.0
2008-06-23 04:34:00,1.25132,1.25132,1.25097,1.25097,8200000.0
2008-06-23 04:35:00,1.25086,1.25116,1.25076,1.25115,18200000.0
2008-06-23 04:37:00,1.25119,1.25119,1.25096,1.251,21800000.0
2008-06-23 04:38:00,1.25126,1.25131,1.2508,1.25129,10400000.0
2008-06-23 04:39:00,1.25143,1.25192,1.25124,1.25192,17400000.0
2008-06-23 04:41:00,1.25133,1.25137,1.25116,1.25133,23800000.0
2008-06-23 04:42:00,1.25153,1.25153,1.25139,1.2515,12000000.0
2008-06-23 04:43:00,1.25139,1.25142,1.2512,1.2512,9000000.0
2008-06-23 04:44:00,1.25128,1.25177,1.25128,1.25139,29800000.0
2008-06-23 04:45:00,1.25134,1.2517,1.25124,1.25155,15400000.0
2008-06-23 04:46:00,1.25129,1.2515,1.25087,1.25087,17000000.0
2008-06-23 04:48:00,1.25118,1.25137,1.25118,1.25133,8400000.0
2008-06-23 04:49:00,1.25124,1.25144,1.25089,1.25089,22000000.0
2008-06-23 04:50:00,1.25123,1.25123,1.2511,1.2511,6200000.0
2008-06-23 04:51:00,1.2511,1.25137,1.25098,1.25132,15000000.0
2008-06-23 04:52:00,1.25073,1.25134,1.25073,1.25122,10800000.0
2008-06-23 04:53:00,1.25102,1.25136,1.25102,1.25125,24200000.0
2008-06-23 04:54:00,1.25164,1.25164,1.2511,1.2511,11600000.0
2008-06-23 04:55:00,1.25127,1.25145,1.25102,1.25143,12800000.0
2008-06-23 04:56:00,1.25122,1.25171,1.25118,1.25171,17600000.0
2008-06-23 04:57:00,1.25176,1.25176,1.2513,1.25149,11000000.0
2008-06-23 04:58:00,1.25179,1.25179,1.25147,1.25147,9200000.0
2008-06-23 04:59:00,1.2517,1.2519,1.2517,1.2519,10800000.0
2008-06-23 05:02:00,1.25163,1.25187,1.25148,1.25187,10800000.0
2008-06-23 05:03:00,1.2523,1.2526,1.2521,1.2524,9600000.0
2008-06-23 05:04:00,1.25198,1.25198,1.25184,1.25184,9600000.0
2008-06-23 05:05:00,1.2516,1.25176,1.25148,1.25148,6800000.0
2008-06-23 05:06:00,1.2516,1.25166,1.2516,1.25166,3200000.0
2008-06-23 05:07:00,1.25199,1.25205,1.25179,1.2519,17000000.0
2008-06-23 05:09:00,1.2523,1.2523,1.2523,1.2523,19200000.0
2008-06-23 05:10:00,1.25154,1.2519,1.25154,1.25175,19200000.0
2008-06-23 05:11:00,1.2521,1.2521,1.2521,1.2521,17600000.0
2008-06-23 05:12:00,1.25182,1.2521,1.25157,1.25163,17600000.0
2008-06-23 05:13:00,1.25215,1.25215,1.25174,1.25186,9400000.0
2008-06-23 05:14:00,1.252,1.252,1.25148,1.2516,8000000.0
2008-06-23 05:15:00,1.25125,1.25147,1.25112,1.25142,17000000.0
2008-06-23 05:16:00,1.25208,1.25208,1.25172,1.25172,3200000.0
2008-06-23 05:17:00,1.25193,1.25203,1.25152,1.25186,13400000.0
2008-06-23 05:18:00,1.25155,1.25185,1.25155,1.25162,14000000.0
2008-06-23 05:19:00,1.25132,1.25162,1.25132,1.25146,6800000.0
2008-06-23 05:20:00,1.2515,1.25172,1.25143,1.25143,7400000.0
2008-06-23 05:21:00,1.2516,1.2519,1.2516,1.25165,22200000.0
2008-06-23 05:22:00,1.2519,1.2519,1.25161,1.25164,11000000.0
2008-06-23 05:23:00,1.2516,1.2516,1.25132,1.25132,15600000.0
2008-06-23 05:24:00,1.25136,1.25196,1.25131,1.25196,16600000.0
2008-06-23 05:25:00,1.2518,1.25194,1.25174,1.25181,6800000.0
2008-06-23 05:26:00,1.25214,1.25214,1.25166,1.25166,10400000.0
2008-06-23 05:27:00,1.25168,1.25169,1.25157,1.25169,6200000.0
2008-06-23 05:28:00,1.25144,1.25173,1.25144,1.25165,11800000.0
2008-06-23 05:30:00,1.2519,1.2521,1.2519,1.2521,9200000.0
2008-06-23 05:31:00,1.2522,1.2522,1.2522,1.2522,9200000.0
2008-06-23 05:32:00,1.25155,1.2519,1.25151,1.2519,9200000.0
2008-06-23 05:33:00,1.25158,1.25162,1.25145,1.2516,17200000.0
2008-06-23 05:34:00,1.2523,1.2523,1.2521,1.2521,2000000.0
2008-06-23 05:36:00,1.25155,1.25174,1.25155,1.25174,2000000.0
2008-06-23 05:37:00,1.252,1.252,1.25172,1.25186,15400000.0
2008-06-23 05:38:00,1.25165,1.252,1.25165,1.252,6600000.0
2008-06-23 05:39:00,1.25204,1.25219,1.25151,1.25191,17000000.0
2008-06-23 05:40:00,1.2523,1.2525,1.2523,1.2524,19200000.0
2008-06-23 05:41:00,1.25172,1.25205,1.25157,1.25185,19200000.0
2008-06-23 05:42:00,1.2518,1.25208,1.25145,1.25145,6800000.0
2008-06-23 05:43:00,1.2516,1.25175,1.2516,1.25172,4200000.0
2008-06-23 05:44:00,1.25193,1.25238,1.25188,1.25212,6200000.0
2008-06-23 05:45:00,1.25154,1.25185,1.25154,1.25184,7800000.0
2008-06-23 05:46:00,1.2521,1.2521,1.25154,1.25157,4800000.0
2008-06-23 05:47:00,1.25147,1.25181,1.25147,1.25154,10000000.0
2008-06-23 05:48:00,1.25159,1.25199,1.25142,1.25188,102800000.0
2008-06-23 05:49:00,1.2524,1.2524,1.2524,1.2524,5200000.0
2008-06-23 05:51:00,1.25197,1.25217,1.25183,1.25217,5200000.0
2008-06-23 05:52:00,1.25209,1.25233,1.25171,1.25203,14800000.0
2008-06-23 05:53:00,1.2517,1.25213,1.2517,1.25213,17000000.0
2008-06-23 05:54:00,1.25176,1.2524,1.25176,1.25199,9600000.0
2008-06-23 05:55:00,1.25234,1.25259,1.25216,1.25223,10000000.0
2008-06-23 05:56:00,1.25218,1.25218,1.25171,1.25171,17600000.0
2008-06-23 05:58:00,1.2519,1.25231,1.2519,1.25207,7200000.0
2008-06-23 05:59:00,1.25212,1.25225,1.25208,1.25224,11000000.0
2008-06-23 06:01:00,1.25217,1.25264,1.25211,1.25264,11600000.0
2008-06-23 06:02:00,1.25291,1.25291,1.2524,1.2524,6000000.0
2008-06-23 06:03:00,1.25252,1.25257,1.25247,1.25253,6800000.0
2008-06-23 06:04:00,1.25231,1.25244,1.25215,1.25215,13800000.0
2008-06-23 06:05:00,1.25265,1.25265,1.25219,1.25249,18400000.0
2008-06-23 06:06:00,1.2531,1.2531,1.2529,1.2531,13800000.0
2008-06-23 06:07:00,1.25252,1.25295,1.25252,1.25274,13800000.0
2008-06-23 06:08:00,1.25289,1.25296,1.25229,1.25248,8200000.0
2008-06-23 06:09:00,1.25276,1.25306,1.25276,1.25306,8200000.0
2008-06-23 06:10:00,1.25285,1.25301,1.25281,1.25293,8400000.0
2008-06-23 06:11:00,1.25269,1.25279,1.2523,1.2523,8400000.0
2008-06-23 06:12:00,1.25278,1.25293,1.25255,1.25259,6600000.0
2008-06-23 06:13:00,1.25267,1.25267,1.25215,1.25226,16000000.0
2008-06-23 06:14:00,1.25206,1.25225,1.25197,1.2522,13200000.0
2008-06-23 06:15:00,1.25259,1.2527,1.2523,1.25239,18600000.0
2008-06-23 06:17:00,1.25236,1.25236,1.25189,1.25214,11200000.0
2008-06-23 06:18:00,1.2524,1.2524,1.25196,1.25199,17800000.0
2008-06-23 06:19:00,1.2526,1.2527,1.2525,1.2525,4200000.0
2008-06-23 06:20:00,1.2526,1.2528,1.2526,1.2528,4200000.0
2008-06-23 06:21:00,1.25222,1.25244,1.25222,1.25244,4200000.0
2008-06-23 06:22:00,1.25228,1.25228,1.25205,1.25205,12400000.0
2008-06-23 06:23:00,1.25218,1.25246,1.25181,1.25181,18600000.0
2008-06-23 06:24:00,1.25213,1.25288,1.25202,1.25229,10600000.0
2008-06-23 06:25:00,1.25255,1.25257,1.25205,1.25216,84600000.0
2008-06-23 06:26:00,1.25192,1.25239,1.25192,1.25231,15600000.0
2008-06-23 06:27:00,1.2528,1.2528,1.2528,1.2528,3200000.0
2008-06-23 06:28:00,1.25233,1.25233,1.25208,1.25208,3200000.0
2008-06-23 06:29:00,1.2527,1.2527,1.2527,1.2527,24400000.0
2008-06-23 06:30:00,1.2526,1.2527,1.2526,1.2526,24400000.0
2008-06-23 06:31:00,1.25256,1.25256,1.25222,1.25252,24400000.0
2008-06-23 06:32:00,1.2528,1.2528,1.2528,1.2528,3600000.0
2008-06-23 06:33:00,1.2527,1.2529,1.2526,1.2528,3600000.0
2008-06-23 06:34:00,1.25246,1.25246,1.25214,1.25214,3600000.0
2008-06-23 06:36:00,1.2525,1.2525,1.2525,1.2525,3600000.0
2008-06-23 06:37:00,1.25236,1.25236,1.25212,1.25225,3600000.0
2008-06-23 06:38:00,1.2526,1.25294,1.25236,1.25251,12400000.0
2008-06-23 06:39:00,1.2526,1.2526,1.25205,1.25225,9800000.0
2008-06-23 06:40:00,1.25251,1.25251,1.25237,1.25237,3200000.0
2008-06-23 06:41:00,1.25288,1.25297,1.25283,1.25283,11600000.0
2008-06-23 06:42:00,1.2531,1.2532,1.2529,1.2529,11200000.0
2008-06-23 06:43:00,1.25265,1.25265,1.25262,1.25262,11200000.0
2008-06-23 06:44:00,1.25273,1.25294,1.25268,1.25272,15600000.0
2008-06-23 06:45:00,1.25271,1.253,1.25242,1.253,4800000.0
2008-06-23 06:46:00,1.2523,1.2523,1.25226,1.25226,3200000.0
2008-06-23 06:47:00,1.25242,1.25276,1.25228,1.25257,11600000.0
2008-06-23 06:48:00,1.2526,1.2526,1.2525,1.2526,2600000.0
2008-06-23 06:49:00,1.25274,1.25274,1.25267,1.25267,2600000.0
2008-06-23 06:50:00,1.25262,1.25272,1.25228,1.2526,10200000.0
2008-06-23 06:51:00,1.25274,1.25278,1.2522,1.25278,10400000.0
2008-06-23 06:52:00,1.25269,1.25282,1.25257,1.25282,10400000.0
2008-06-23 06:53:00,1.25264,1.25308,1.25264,1.25294,9200000.0
2008-06-23 06:54:00,1.2533,1.2534,1.253,1.2533,8200000.0
2008-06-23 06:55:00,1.253,1.25306,1.25281,1.25294,8200000.0
2008-06-23 06:56:00,1.25322,1.25322,1.2529,1.2529,2600000.0
2008-06-23 06:57:00,1.25308,1.25308,1.25307,1.25307,12000000.0
2008-06-23 06:58:00,1.25297,1.25325,1.25297,1.25325,2000000.0
2008-06-23 06:59:00,1.2533,1.2534,1.2532,1.2534,19800000.0
2008-06-23 07:00:00,1.2529,1.25305,1.25267,1.25304,19800000.0
2008-06-23 07:01:00,1.25313,1.25313,1.25252,1.25308,14800000.0
2008-06-23 07:02:00,1.25313,1.25313,1.25264,1.25277,17400000.0
2008-06-23 07:03:00,1.253,1.25338,1.25295,1.25298,17600000.0
2008-06-23 07:04:00,1.25292,1.25333,1.25291,1.25325,10600000.0
2008-06-23 07:05:00,1.25303,1.25336,1.25287,1.25313,17400000.0
2008-06-23 07:06:00,1.25318,1.25336,1.25311,1.25336,10800000.0
2008-06-23 07:07:00,1.25296,1.25328,1.25296,1.25311,14400000.0
2008-06-23 07:08:00,1.25305,1.25349,1.25305,1.25324,19600000.0
2008-06-23 07:10:00,1.25288,1.25313,1.25288,1.25288,16600000.0
2008-06-23 07:11:00,1.25303,1.25358,1.25289,1.25316,26600000.0
2008-06-23 07:12:00,1.25323,1.25339,1.25305,1.25326,6800000.0
2008-06-23 07:13:00,1.25318,1.25318,1.25263,1.25263,13800000.0
2008-06-23 07:14:00,1.25321,1.25321,1.25271,1.25294,15800000.0
2008-06-23 07:16:00,1.25277,1.25316,1.25246,1.25276,10600000.0
2008-06-23 07:17:00,1.25323,1.25323,1.25269,1.25276,4800000.0
2008-06-23 07:18:00,1.25303,1.25303,1.25292,1.25294,11600000.0
2008-06-23 07:19:00,1.25301,1.25316,1.25281,1.25284,17800000.0
2008-06-23 07:20:00,1.2529,1.25316,1.25268,1.25304,9000000.0
2008-06-23 07:21:00,1.25291,1.25318,1.25284,1.2529,23600000.0
2008-06-23 07:22:00,1.2524,1.25338,1.2524,1.25338,6800000.0
2008-06-23 07:23:00,1.25317,1.2533,1.25274,1.2528,6400000.0
2008-06-23 07:24:00,1.25247,1.25277,1.25224,1.25224,11800000.0
2008-06-23 07:25:00,1.2525,1.25253,1.2525,1.25253,2600000.0
2008-06-23 07:26:00,1.25313,1.25313,1.25269,1.2527,16200000.0
2008-06-23 07:27:00,1.2531,1.2531,1.253,1.253,7200000.0
2008-06-23 07:28:00,1.25266,1.25305,1.25266,1.25267,7200000.0
2008-06-23 07:29:00,1.25242,1.25263,1.25194,1.25194,22800000.0
2008-06-23 07:30:00,1.2523,1.25244,1.25225,1.25237,6800000.0
2008-06-23 07:31:00,1.25233,1.25259,1.25233,1.25259,11200000.0
2008-06-23 07:32:00,1.25248,1.25276,1.25238,1.25263,6400000.0
2008-06-23 07:33:00,1.25297,1.25297,1.2522,1.25274,13200000.0
2008-06-23 07:34:00,1.25254,1.253,1.25237,1.25241,13800000.0
2008-06-23 07:35:00,1.25254,1.25287,1.25221,1.25279,18000000.0
2008-06-23 07:36:00,1.2529,1.253,1.2529,1.253,12400000.0
2008-06-23 07:37:00,1.25232,1.25265,1.25225,1.25225,12400000.0
2008-06-23 07:38:00,1.2527,1.2527,1.2527,1.2527,7000000.0
2008-06-23 07:39:00,1.25199,1.25268,1.25194,1.25245,7000000.0
2008-06-23 07:40:00,1.25261,1.25289,1.25247,1.25289,9400000.0
2008-06-23 07:42:00,1.25247,1.25297,1.25243,1.25255,12000000.0
2008-06-23 07:43:00,1.2524,1.25263,1.2524,1.25252,10000000.0
2008-06-23 07:44:00,1.25211,1.25318,1.25211,1.25222,10600000.0
2008-06-23 07:45:00,1.25216,1.25276,1.25208,1.25236,12400000.0
2008-06-23 07:46:00,1.25225,1.25254,1.25225,1.25242,10000000.0
2008-06-23 07:47:00,1.25266,1.25266,1.25207,1.25222,28200000.0
2008-06-23 07:48:00,1.25171,1.25226,1.25171,1.25195,8800000.0
2008-06-23 07:49:00,1.25213,1.25257,1.25213,1.25257,10200000.0
2008-06-23 07:50:00,1.25244,1.25314,1.25205,1.253,70700000.0
2008-06-23 07:51:00,1.25283,1.25283,1.25241,1.25241,20200000.0
2008-06-23 07:52:00,1.25278,1.25297,1.25248,1.25248,17000000.0
2008-06-23 07:53:00,1.2527,1.2527,1.2525,1.2526,2600000.0
2008-06-23 07:54:00,1.25224,1.25252,1.25224,1.25252,2600000.0
2008-06-23 07:55:00,1.25207,1.25223,1.25206,1.25219,14800000.0
2008-06-23 07:56:00,1.25214,1.25242,1.25214,1.25234,7400000.0
2008-06-23 07:57:00,1.25223,1.25254,1.25202,1.25236,10800000.0
2008-06-23 07:58:00,1.25283,1.25283,1.25235,1.25248,13000000.0
2008-06-23 07:59:00,1.25262,1.25281,1.25262,1.25269,22600000.0
2008-06-23 08:00:00,1.25298,1.25365,1.2528,1.25293,9200000.0
2008-06-23 08:01:00,1.2529,1.25309,1.25253,1.25253,13000000.0
2008-06-23 08:02:00,1.2529,1.2529,1.2528,1.2528,44800000.0
2008-06-23 08:03:00,1.25223,1.25259,1.25223,1.25247,44800000.0
2008-06-23 08:04:00,1.2528,1.253,1.2528,1.253,15400000.0
2008-06-23 08:05:00,1.2528,1.253,1.2527,1.2529,15400000.0
2008-06-23 08:06:00,1.25244,1.25286,1.2523,1.25232,15400000.0
2008-06-23 08:07:00,1.25226,1.25277,1.25226,1.25277,14400000.0
2008-06-23 08:08:00,1.2533,1.2533,1.253,1.2532,9000000.0
2008-06-23 08:09:00,1.25269,1.25279,1.25262,1.25262,9000000.0
2008-06-23 08:10:00,1.25288,1.25301,1.25266,1.25266,8400000.0
2008-06-23 08:11:00,1.25212,1.25268,1.25212,1.25232,19000000.0
2008-06-23 08:12:00,1.25269,1.25294,1.25232,1.25285,24400000.0
2008-06-23 08:13:00,1.25255,1.25302,1.25255,1.25267,6800000.0
2008-06-23 08:14:00,1.2531,1.2531,1.2528,1.2529,8600000.0
2008-06-23 08:15:00,1.253,1.253,1.2528,1.253,8600000.0
2008-06-23 08:16:00,1.25267,1.25302,1.25254,1.25262,8600000.0
2008-06-23 08:17:00,1.25274,1.25274,1.25234,1.25265,12400000.0
2008-06-23 08:18:00,1.2527,1.25318,1.2527,1.25289,13600000.0
2008-06-23 08:19:00,1.25281,1.25286,1.25252,1.25269,17200000.0
2008-06-23 08:20:00,1.25264,1.25333,1.25257,1.25301,10000000.0
2008-06-23 08:21:00,1.25318,1.25318,1.2525,1.2525,4000000.0
2008-06-23 08:22:00,1.25283,1.25308,1.25278,1.25293,22200000.0
2008-06-23 08:23:00,1.25337,1.25337,1.25268,1.25268,6200000.0
2008-06-23 08:24:00,1.2532,1.2533,1.2529,1.2532,2600000.0
2008-06-23 08:25:00,1.25311,1.25311,1.25305,1.25305,2600000.0
2008-06-23 08:26:00,1.25299,1.25313,1.2527,1.25313,11400000.0
2008-06-23 08:27:00,1.25292,1.25347,1.25223,1.25296,86600000.0
2008-06-23 08:28:00,1.25237,1.25237,1.25178,1.25178,12800000.0
2008-06-23 08:29:00,1.25193,1.2526,1.25174,1.2521,20800000.0
2008-06-23 08:30:00,1.2525,1.2525,1.25184,1.2521,12600000.0
2008-06-23 08:31:00,1.2525,1.2526,1.2525,1.2525,8800000.0
2008-06-23 08:32:00,1.25241,1.25263,1.25234,1.25246,8800000.0
2008-06-23 08:33:00,1.25229,1.25244,1.25208,1.25208,7800000.0
2008-06-23 08:34:00,1.25169,1.25181,1.25161,1.25177,16400000.0
2008-06-23 08:35:00,1.25193,1.25207,1.25191,1.25207,15600000.0
2008-06-23 08:36:00,1.25194,1.25234,1.25194,1.25234,10000000.0
2008-06-23 08:37:00,1.25215,1.25259,1.25215,1.25224,16800000.0
2008-06-23 08:38:00,1.2521,1.25259,1.2521,1.25236,16400000.0
2008-06-23 08:39:00,1.25239,1.25275,1.25232,1.25237,12600000.0
2008-06-23 08:40:00,1.25236,1.25236,1.25215,1.25215,6000000.0
2008-06-23 08:41:00,1.2525,1.25279,1.25214,1.25279,6200000.0
2008-06-23 08:42:00,1.25232,1.2524,1.25214,1.25214,5600000.0
2008-06-23 08:43:00,1.2525,1.2527,1.2525,1.2526,29600000.0
2008-06-23 08:44:00,1.25213,1.25232,1.25199,1.25206,29600000.0
2008-06-23 08:45:00,1.2526,1.2527,1.2525,1.2526,17800000.0
2008-06-23 08:46:00,1.25214,1.25262,1.25202,1.25262,17800000.0
2008-06-23 08:47:00,1.25239,1.25284,1.25211,1.25255,26400000.0
2008-06-23 08:48:00,1.25218,1.25241,1.25182,1.2519,99200000.0
2008-06-23 08:49:00,1.25209,1.25241,1.25196,1.25216,18200000.0
2008-06-23 08:50:00,1.25194,1.25201,1.25154,1.25196,13800000.0
2008-06-23 08:51:00,1.25205,1.25258,1.25204,1.25236,74800000.0
2008-06-23 08:52:00,1.25228,1.2523,1.25207,1.25207,3600000.0
2008-06-23 08:53:00,1.2523,1.25252,1.2519,1.2519,127900000.0
2008-06-23 08:54:00,1.2523,1.2524,1.2523,1.2524,11600000.0
2008-06-23 08:55:00,1.2526,1.2527,1.2524,1.2525,11600000.0
2008-06-23 08:56:00,1.2526,1.2528,1.2524,1.2525,11600000.0
2008-06-23 08:57:00,1.25228,1.25251,1.25221,1.2523,11600000.0
2008-06-23 08:58:00,1.25284,1.25284,1.25248,1.25248,5000000.0
2008-06-23 08:59:00,1.25233,1.25289,1.25206,1.25239,128000000.0
2008-06-23 09:00:00,1.25221,1.25238,1.25182,1.25196,130200000.0
2008-06-23 09:01:00,1.25259,1.25259,1.25213,1.25213,6800000.0
2008-06-23 09:02:00,1.2525,1.2526,1.2521,1.2523,7400000.0
2008-06-23 09:03:00,1.25209,1.25262,1.25195,1.25262,7400000.0
2008-06-23 09:04:00,1.25222,1.25226,1.2518,1.25205,7800000.0
2008-06-23 09:05:00,1.25235,1.25235,1.25192,1.25202,12800000.0
2008-06-23 09:06:00,1.25213,1.25242,1.25187,1.25207,12200000.0
2008-06-23 09:07:00,1.25217,1.25262,1.25211,1.25231,13800000.0
2008-06-23 09:08:00,1.25252,1.2527,1.25206,1.25219,14600000.0
2008-06-23 09:09:00,1.25247,1.25247,1.25205,1.25207,13000000.0
2008-06-23 09:10:00,1.25249,1.25286,1.25249,1.25256,13000000.0
2008-06-23 09:11:00,1.25227,1.25284,1.25202,1.25209,5600000.0
2008-06-23 09:12:00,1.25237,1.25305,1.25237,1.25305,20800000.0
2008-06-23 09:13:00,1.25321,1.25321,1.25293,1.25303,16400000.0
2008-06-23 09:14:00,1.25292,1.25292,1.25222,1.25229,15400000.0
2008-06-23 09:15:00,1.25255,1.25264,1.25242,1.25264,19800000.0
2008-06-23 09:16:00,1.25282,1.25282,1.25235,1.25266,19800000.0
2008-06-23 09:17:00,1.25252,1.25273,1.25246,1.25263,9800000.0
2008-06-23 09:18:00,1.2532,1.2532,1.2529,1.253,11800000.0
2008-06-23 09:19:00,1.25294,1.25294,1.25252,1.2528,11800000.0
2008-06-23 09:20:00,1.25258,1.25312,1.25258,1.25312,4800000.0
2008-06-23 09:21:00,1.25312,1.25334,1.2529,1.2529,18000000.0
2008-06-23 09:22:00,1.25297,1.25297,1.25222,1.25222,8800000.0
2008-06-23 09:23:00,1.25233,1.25243,1.252,1.252,6200000.0
2008-06-23 09:24:00,1.25218,1.25227,1.25215,1.25227,16600000.0
2008-06-23 09:25:00,1.25226,1.25263,1.25226,1.25241,9800000.0
2008-06-23 09:26:00,1.25278,1.25278,1.25186,1.25218,11000000.0
2008-06-23 09:27:00,1.25254,1.253,1.25244,1.25246,18200000.0
2008-06-23 09:28:00,1.25241,1.2525,1.25205,1.25225,13000000.0
2008-06-23 09:29:00,1.25241,1.2525,1.2522,1.2522,8400000.0
2008-06-23 09:30:00,1.25224,1.25224,1.25183,1.25189,17600000.0
2008-06-23 09:31:00,1.25195,1.25214,1.25151,1.25178,18200000.0
2008-06-23 09:32:00,1.25183,1.25203,1.25183,1.25193,7000000.0
2008-06-23 09:33:00,1.25186,1.25217,1.25186,1.25217,8400000.0
2008-06-23 09:34:00,1.25182,1.25201,1.25169,1.25176,4000000.0
2008-06-23 09:35:00,1.25193,1.25237,1.25193,1.25237,7400000.0
2008-06-23 09:36:00,1.25265,1.25296,1.25198,1.25293,74000000.0
2008-06-23 09:37:00,1.2528,1.2528,1.25139,1.25234,137200000.0
2008-06-23 09:38:00,1.2524,1.2524,1.25227,1.25227,3200000.0
2008-06-23 09:39:00,1.25202,1.25245,1.25189,1.252,94000000.0
2008-06-23 09:40:00,1.25198,1.25198,1.25184,1.25184,4000000.0
2008-06-23 09:41:00,1.25183,1.25185,1.25143,1.25143,13600000.0
2008-06-23 09:42:00,1.2519,1.2521,1.2519,1.2521,17400000.0
2008-06-23 09:43:00,1.25184,1.25212,1.25141,1.25186,17400000.0
2008-06-23 09:44:00,1.25214,1.25245,1.25193,1.25245,6800000.0
2008-06-23 09:45:00,1.25138,1.25201,1.25138,1.25176,22200000.0
2008-06-23 09:46:00,1.2519,1.25237,1.25173,1.25237,132600000.0
2008-06-23 09:47:00,1.25207,1.25236,1.25207,1.25236,16800000.0
2008-06-23 09:48:00,1.25227,1.25231,1.2519,1.25196,19200000.0
2008-06-23 09:49:00,1.25175,1.25221,1.2515,1.25166,124200000.0
2008-06-23 09:50:00,1.25153,1.25215,1.25153,1.2518,22600000.0
2008-06-23 09:51:00,1.25195,1.25234,1.25169,1.25218,14000000.0
2008-06-23 09:52:00,1.25174,1.25174,1.25144,1.25173,11600000.0
2008-06-23 09:53:00,1.25161,1.25192,1.2515,1.25192,12000000.0
2008-06-23 09:54:00,1.25167,1.25177,1.2514,1.2514,12200000.0
2008-06-23 09:55:00,1.25172,1.25177,1.2512,1.25177,12800000.0
2008-06-23 09:56:00,1.25195,1.25256,1.25176,1.2518,86200000.0
2008-06-23 09:57:00,1.25195,1.25216,1.25187,1.25213,89600000.0
2008-06-23 09:58:00,1.25214,1.25221,1.25193,1.25209,75000000.0
2008-06-23 09:59:00,1.25192,1.25192,1.25172,1.25175,7400000.0
2008-06-23 10:00:00,1.25133,1.25195,1.25122,1.25122,19400000.0
2008-06-23 10:01:00,1.25176,1.25186,1.25156,1.25156,12800000.0
2008-06-23 10:02:00,1.25233,1.25256,1.25183,1.25191,130600000.0
2008-06-23 10:03:00,1.25244,1.25308,1.25244,1.25281,110000000.0
2008-06-23 10:04:00,1.25271,1.25271,1.25201,1.25201,9400000.0
2008-06-23 10:05:00,1.25176,1.25202,1.25171,1.25185,48600000.0
2008-06-23 10:06:00,1.25211,1.25269,1.25204,1.25261,68400000.0
2008-06-23 10:07:00,1.25269,1.25369,1.25269,1.25369,7400000.0
2008-06-23 10:08:00,1.2532,1.25322,1.25268,1.25278,69000000.0
2008-06-23 10:09:00,1.25263,1.25332,1.25263,1.25332,10800000.0
2008-06-23 10:10:00,1.25322,1.25331,1.25291,1.25312,68400000.0
2008-06-23 10:11:00,1.25266,1.2531,1.25266,1.25268,75800000.0
2008-06-23 10:12:00,1.25269,1.25297,1.25256,1.25266,68300000.0
2008-06-23 10:13:00,1.25221,1.25239,1.25202,1.25237,14600000.0
2008-06-23 10:14:00,1.2525,1.2525,1.25231,1.25242,29000000.0
2008-06-23 10:15:00,1.25267,1.25284,1.25261,1.25275,56000000.0
2008-06-23 10:16:00,1.25238,1.2529,1.25238,1.25243,21000000.0
2008-06-23 10:17:00,1.25224,1.25259,1.25214,1.25214,66600000.0
2008-06-23 10:18:00,1.252,1.25235,1.252,1.25232,59900000.0
2008-06-23 10:19:00,1.25259,1.25321,1.25231,1.25287,15200000.0
2008-06-23 10:20:00,1.25256,1.25309,1.25256,1.25286,9800000.0
2008-06-23 10:21:00,1.25264,1.25276,1.25256,1.25256,55800000.0
2008-06-23 10:22:00,1.25232,1.25242,1.25194,1.25239,71600000.0
2008-06-23 10:23:00,1.25265,1.25269,1.2522,1.25239,72300000.0
2008-06-23 10:24:00,1.25253,1.25303,1.25242,1.2527,75400000.0
2008-06-23 10:25:00,1.25242,1.25255,1.25214,1.25214,9000000.0
2008-06-23 10:26:00,1.25211,1.25271,1.2521,1.25239,117200000.0
2008-06-23 10:27:00,1.25206,1.25251,1.25203,1.25251,84400000.0
2008-06-23 10:28:00,1.2525,1.25278,1.25214,1.25234,112500000.0
2008-06-23 10:29:00,1.25224,1.25258,1.25224,1.25247,20800000.0
2008-06-23 10:30:00,1.25263,1.25281,1.2523,1.25258,132000000.0
2008-06-23 10:31:00,1.25227,1.25259,1.25199,1.2521,108600000.0
2008-06-23 10:32:00,1.25215,1.25249,1.25204,1.25204,71600000.0
2008-06-23 10:33:00,1.25206,1.25259,1.25177,1.25189,143200000.0
2008-06-23 10:34:00,1.25182,1.25263,1.25172,1.25183,126600000.0
2008-06-23 10:35:00,1.2525,1.25281,1.25232,1.25249,110600000.0
2008-06-23 10:36:00,1.25255,1.25255,1.25191,1.25191,16600000.0
2008-06-23 10:37:00,1.25225,1.25242,1.25196,1.25196,22200000.0
2008-06-23 10:38:00,1.25214,1.2527,1.25204,1.25267,90400000.0
2008-06-23 10:39:00,1.25292,1.25353,1.25292,1.2532,9800000.0
2008-06-23 10:40:00,1.25265,1.25266,1.25232,1.25241,12000000.0
2008-06-23 10:41:00,1.25264,1.25299,1.25212,1.25273,10400000.0
2008-06-23 10:42:00,1.25259,1.25287,1.2522,1.25243,100800000.0
2008-06-23 10:43:00,1.25277,1.25327,1.25232,1.25232,15200000.0
2008-06-23 10:44:00,1.2528,1.25325,1.25251,1.25286,11000000.0
2008-06-23 10:45:00,1.25287,1.25318,1.25264,1.25273,20000000.0
2008-06-23 10:46:00,1.25262,1.25295,1.25259,1.25259,55600000.0
2008-06-23 10:47:00,1.25284,1.25319,1.25254,1.25302,105400000.0
2008-06-23 10:48:00,1.25288,1.25309,1.25263,1.25265,69400000.0
2008-06-23 10:49:00,1.25261,1.25286,1.25241,1.25253,103800000.0
2008-06-23 10:51:00,1.25251,1.25271,1.25226,1.25271,15200000.0
2008-06-23 10:52:00,1.25249,1.25292,1.25198,1.25215,112600000.0
2008-06-23 10:53:00,1.25229,1.25243,1.25184,1.2523,12200000.0
2008-06-23 10:54:00,1.25209,1.25225,1.25193,1.25224,16400000.0
2008-06-23 10:55:00,1.25217,1.25259,1.25211,1.25239,103600000.0
2008-06-23 10:56:00,1.25218,1.2525,1.25207,1.25225,77200000.0
2008-06-23 10:57:00,1.25217,1.25249,1.252,1.25236,18000000.0
2008-06-23 10:58:00,1.2526,1.2527,1.2525,1.2527,11000000.0
2008-06-23 10:59:00,1.25221,1.25293,1.25221,1.25262,11000000.0
2008-06-23 11:00:00,1.25246,1.25296,1.25246,1.25256,32000000.0
2008-06-23 11:01:00,1.25244,1.25265,1.25241,1.25249,87200000.0
2008-06-23 11:02:00,1.25239,1.25244,1.25214,1.25214,70600000.0
2008-06-23 11:03:00,1.25203,1.25277,1.25203,1.25231,20200000.0
2008-06-23 11:04:00,1.25245,1.25264,1.25239,1.25243,114400000.0
2008-06-23 11:05:00,1.2528,1.2528,1.2527,1.2527,68600000.0
2008-06-23 11:06:00,1.25246,1.25273,1.25229,1.25261,68600000.0
2008-06-23 11:07:00,1.25259,1.25301,1.25259,1.25289,79600000.0
2008-06-23 11:08:00,1.25307,1.25307,1.25239,1.25285,16000000.0
2008-06-23 11:09:00,1.25302,1.25317,1.2528,1.25312,58300000.0
2008-06-23 11:10:00,1.2534,1.25353,1.25324,1.2535,44600000.0
2008-06-23 11:11:00,1.25358,1.25371,1.25329,1.25334,12600000.0
2008-06-23 11:12:00,1.25346,1.25363,1.25329,1.25329,18000000.0
2008-06-23 11:13:00,1.25353,1.25375,1.25329,1.25347,52000000.0
2008-06-23 11:14:00,1.2538,1.2538,1.25323,1.25323,6800000.0
2008-06-23 11:15:00,1.25308,1.25346,1.25297,1.25299,20600000.0
2008-06-23 11:16:00,1.25308,1.25349,1.25305,1.25349,16400000.0
2008-06-23 11:17:00,1.25353,1.25366,1.25338,1.25355,52200000.0
2008-06-23 11:18:00,1.25357,1.25357,1.25302,1.25304,15800000.0
2008-06-23 11:19:00,1.25325,1.25373,1.25325,1.25367,35800000.0
2008-06-23 11:20:00,1.2535,1.2535,1.25312,1.25312,24800000.0
2008-06-23 11:21:00,1.25356,1.25356,1.25311,1.25321,86000000.0
2008-06-23 11:22:00,1.25312,1.25337,1.25258,1.25317,19600000.0
2008-06-23 11:23:00,1.25307,1.25337,1.25307,1.25337,64200000.0
2008-06-23 11:24:00,1.25322,1.25332,1.25297,1.25297,16600000.0
2008-06-23 11:25:00,1.2534,1.2534,1.2533,1.2534,9800000.0
2008-06-23 11:26:00,1.25313,1.25374,1.25312,1.25359,9800000.0
2008-06-23 11:27:00,1.2536,1.25373,1.25291,1.25334,15000000.0
2008-06-23 11:28:00,1.25344,1.25377,1.25344,1.25355,21600000.0
2008-06-23 11:29:00,1.25369,1.25382,1.2532,1.2532,19200000.0
2008-06-23 11:30:00,1.25321,1.25344,1.25316,1.25344,8000000.0
2008-06-23 11:31:00,1.25348,1.25364,1.25329,1.25329,25400000.0
2008-06-23 11:32:00,1.25335,1.25363,1.25326,1.25335,7400000.0
2008-06-23 11:33:00,1.2536,1.25361,1.25326,1.25349,12800000.0
2008-06-23 11:34:00,1.25328,1.25328,1.25278,1.25289,19700000.0
2008-06-23 11:35:00,1.25309,1.25336,1.25309,1.25336,2600000.0
2008-06-23 11:36:00,1.25307,1.25331,1.25307,1.25314,4200000.0
2008-06-23 11:38:00,1.2534,1.25393,1.25331,1.25353,88400000.0
2008-06-23 11:39:00,1.2533,1.25359,1.25302,1.25335,15400000.0
2008-06-23 11:40:00,1.253,1.25334,1.25265,1.2532,39400000.0
2008-06-23 11:41:00,1.25299,1.25349,1.25299,1.25308,83000000.0
2008-06-23 11:42:00,1.2531,1.2533,1.253,1.253,30200000.0
2008-06-23 11:43:00,1.25301,1.25301,1.25267,1.25292,30200000.0
2008-06-23 11:44:00,1.25295,1.25323,1.25275,1.25275,10600000.0
2008-06-23 11:45:00,1.25286,1.25308,1.25279,1.25279,7800000.0
2008-06-23 11:46:00,1.253,1.25314,1.25283,1.25298,11600000.0
2008-06-23 11:47:00,1.2534,1.2534,1.2533,1.2534,86200000.0
2008-06-23 11:48:00,1.25297,1.25323,1.25255,1.25256,86200000.0
2008-06-23 11:49:00,1.25238,1.25278,1.25219,1.2527,85400000.0
2008-06-23 11:50:00,1.25288,1.25342,1.25283,1.253,12200000.0
2008-06-23 11:51:00,1.25292,1.25292,1.25259,1.25263,71800000.0
2008-06-23 11:52:00,1.25274,1.25293,1.25251,1.25292,69000000.0
2008-06-23 11:53:00,1.25293,1.2531,1.25268,1.25276,100600000.0
2008-06-23 11:54:00,1.25289,1.25289,1.25236,1.25245,24200000.0
2008-06-23 11:55:00,1.25265,1.25265,1.25235,1.25259,20200000.0
2008-06-23 11:56:00,1.25255,1.25276,1.25213,1.25233,95200000.0
2008-06-23 11:57:00,1.25238,1.25272,1.25215,1.25272,83400000.0
2008-06-23 11:58:00,1.25262,1.2533,1.25245,1.25271,14800000.0
2008-06-23 11:59:00,1.25286,1.25325,1.25265,1.25278,119800000.0
2008-06-23 12:00:00,1.25256,1.25278,1.25243,1.25251,23000000.0
2008-06-23 12:01:00,1.2529,1.253,1.2527,1.2529,13000000.0
2008-06-23 12:02:00,1.2527,1.25281,1.25231,1.25254,13000000.0
2008-06-23 12:03:00,1.25307,1.25335,1.25292,1.25299,90800000.0
2008-06-23 12:04:00,1.25305,1.25305,1.25256,1.25256,63800000.0
2008-06-23 12:05:00,1.25221,1.25235,1.25221,1.25227,7400000.0
2008-06-23 12:06:00,1.25219,1.25233,1.25185,1.25218,95800000.0
2008-06-23 12:07:00,1.25247,1.2528,1.25245,1.25245,26400000.0
2008-06-23 12:08:00,1.25265,1.25314,1.25263,1.25314,16200000.0
2008-06-23 12:09:00,1.25252,1.25292,1.25252,1.25258,9200000.0
2008-06-23 12:10:00,1.25253,1.25273,1.25242,1.25257,53800000.0
2008-06-23 12:12:00,1.2523,1.25281,1.25224,1.25224,20000000.0
2008-06-23 12:13:00,1.25258,1.25258,1.25184,1.25236,23000000.0
2008-06-23 12:14:00,1.25292,1.25337,1.25292,1.25306,93200000.0
2008-06-23 12:15:00,1.2531,1.25344,1.25297,1.25314,89700000.0
2008-06-23 12:16:00,1.25313,1.25313,1.25271,1.25275,85400000.0
2008-06-23 12:17:00,1.25302,1.25396,1.25294,1.25396,18600000.0
2008-06-23 12:18:00,1.25356,1.25359,1.25324,1.25328,16400000.0
2008-06-23 12:19:00,1.2533,1.2534,1.2532,1.2534,21000000.0
2008-06-23 12:20:00,1.2532,1.2532,1.25239,1.25262,21000000.0
2008-06-23 12:21:00,1.25358,1.25358,1.25315,1.2535,13400000.0
2008-06-23 12:22:00,1.25311,1.25368,1.25303,1.25303,101800000.0
2008-06-23 12:23:00,1.25365,1.25393,1.25347,1.25393,10600000.0
2008-06-23 12:24:00,1.2536,1.25375,1.25321,1.25321,10000000.0
2008-06-23 12:25:00,1.25327,1.25365,1.25314,1.25342,14200000.0
2008-06-23 12:26:00,1.25375,1.25403,1.25359,1.25371,123200000.0
2008-06-23 12:27:00,1.25359,1.25359,1.25312,1.25312,13000000.0
2008-06-23 12:28:00,1.25358,1.25358,1.25312,1.2532,9400000.0
2008-06-23 12:29:00,1.25288,1.2532,1.25288,1.25301,10800000.0
2008-06-23 12:30:00,1.2531,1.2533,1.2531,1.2533,7400000.0
2008-06-23 12:31:00,1.2534,1.2534,1.2533,1.2534,7400000.0
2008-06-23 12:32:00,1.2532,1.2532,1.25283,1.25316,7400000.0
2008-06-23 12:33:00,1.25311,1.25355,1.25311,1.25327,4200000.0
2008-06-23 12:34:00,1.2534,1.2536,1.2534,1.2536,8800000.0
2008-06-23 12:35:00,1.25323,1.25379,1.25298,1.2531,8800000.0
2008-06-23 12:36:00,1.25338,1.25372,1.25316,1.25363,11200000.0
2008-06-23 12:37:00,1.25363,1.25378,1.2534,1.25358,40800000.0
2008-06-23 12:38:00,1.25415,1.2542,1.25369,1.25394,18600000.0
2008-06-23 12:39:00,1.25389,1.25405,1.25354,1.2536,142200000.0
2008-06-23 12:40:00,1.2538,1.2539,1.2538,1.2538,7800000.0
2008-06-23 12:41:00,1.25341,1.25363,1.25315,1.25363,7800000.0
2008-06-23 12:42:00,1.253,1.2531,1.2529,1.253,9800000.0
2008-06-23 12:43:00,1.2531,1.2531,1.2529,1.253,9800000.0
2008-06-23 12:44:00,1.25289,1.25304,1.25289,1.25304,9800000.0
2008-06-23 12:45:00,1.25244,1.2533,1.25244,1.25297,78600000.0
2008-06-23 12:46:00,1.25286,1.25316,1.25281,1.25285,89600000.0
2008-06-23 12:47:00,1.25301,1.25301,1.25257,1.25275,13200000.0
2008-06-23 12:48:00,1.25264,1.25313,1.25261,1.25302,90200000.0
2008-06-23 12:49:00,1.2531,1.2531,1.2531,1.2531,15400000.0
2008-06-23 12:50:00,1.2529,1.25327,1.2529,1.25295,15400000.0
2008-06-23 12:51:00,1.25295,1.25302,1.25265,1.25297,13800000.0
2008-06-23 12:52:00,1.2534,1.2534,1.2531,1.2532,9200000.0
2008-06-23 12:53:00,1.25295,1.25313,1.25279,1.25296,9200000.0
2008-06-23 12:54:00,1.25284,1.25345,1.25284,1.25297,14600000.0
2008-06-23 12:55:00,1.25323,1.25323,1.25284,1.25322,58600000.0
2008-06-23 12:56:00,1.2532,1.25333,1.25273,1.25293,12600000.0
2008-06-23 12:57:00,1.25329,1.25329,1.25265,1.25276,14800000.0
2008-06-23 12:58:00,1.25272,1.25304,1.25272,1.25285,7000000.0
2008-06-23 12:59:00,1.2529,1.25374,1.25265,1.25374,12200000.0
2008-06-23 13:00:00,1.25345,1.25377,1.25326,1.25336,5200000.0
2008-06-23 13:01:00,1.25353,1.25372,1.25314,1.25328,25400000.0
2008-06-23 13:02:00,1.25333,1.25372,1.25332,1.25359,12800000.0
2008-06-23 13:03:00,1.25343,1.25358,1.25334,1.25352,18000000.0
2008-06-23 13:04:00,1.2536,1.25394,1.25338,1.25338,30600000.0
2008-06-23 13:05:00,1.25329,1.25359,1.25329,1.25347,29200000.0
2008-06-23 13:06:00,1.25352,1.25397,1.25352,1.25372,7400000.0
2008-06-23 13:07:00,1.25386,1.25415,1.25365,1.25365,16400000.0
2008-06-23 13:08:00,1.25379,1.25382,1.25372,1.25381,6200000.0
2008-06-23 13:09:00,1.25359,1.25388,1.25322,1.25335,18600000.0
2008-06-23 13:10:00,1.25354,1.254,1.25354,1.25368,10000000.0
2008-06-23 13:11:00,1.25353,1.25369,1.25348,1.25358,49800000.0
2008-06-23 13:12:00,1.25373,1.25405,1.25364,1.25374,18000000.0
2008-06-23 13:13:00,1.25372,1.25393,1.25362,1.25375,23200000.0
2008-06-23 13:14:00,1.25356,1.25407,1.25353,1.25383,16400000.0
2008-06-23 13:15:00,1.2538,1.25384,1.25352,1.25368,22600000.0
2008-06-23 13:16:00,1.25357,1.2538,1.25337,1.25354,27400000.0
2008-06-23 13:17:00,1.25335,1.25392,1.25335,1.25355,15600000.0
2008-06-23 13:18:00,1.25352,1.25398,1.25332,1.25357,66800000.0
2008-06-23 13:19:00,1.2539,1.2539,1.25348,1.25358,9600000.0
2008-06-23 13:20:00,1.25401,1.25417,1.25353,1.25392,16600000.0
2008-06-23 13:21:00,1.25406,1.25438,1.25398,1.25433,29200000.0
2008-06-23 13:22:00,1.25437,1.25455,1.25405,1.25414,10600000.0
2008-06-23 13:23:00,1.25447,1.25499,1.25447,1.25465,37200000.0
2008-06-23 13:24:00,1.2545,1.2545,1.2542,1.2544,87800000.0
2008-06-23 13:25:00,1.25435,1.2546,1.25396,1.25396,87800000.0
2008-06-23 13:26:00,1.25369,1.2546,1.25366,1.2546,32200000.0
2008-06-23 13:27:00,1.25426,1.25443,1.25383,1.25383,16400000.0
2008-06-23 13:28:00,1.25388,1.25417,1.25388,1.25398,13200000.0
2008-06-23 13:29:00,1.25396,1.25407,1.25386,1.25386,33800000.0
2008-06-23 13:30:00,1.25394,1.25394,1.25379,1.25384,34400000.0
2008-06-23 13:31:00,1.25416,1.25416,1.25373,1.25373,7800000.0
2008-06-23 13:32:00,1.25384,1.25393,1.25346,1.25393,16600000.0
2008-06-23 13:33:00,1.25356,1.254,1.25354,1.25368,14600000.0
2008-06-23 13:34:00,1.25371,1.25402,1.25329,1.25329,30000000.0
2008-06-23 13:35:00,1.25321,1.25366,1.25302,1.25366,12000000.0
2008-06-23 13:36:00,1.25327,1.25357,1.25325,1.25334,18000000.0
2008-06-23 13:37:00,1.25409,1.25429,1.25391,1.25405,13200000.0
2008-06-23 13:38:00,1.25364,1.25364,1.25341,1.25346,8200000.0
2008-06-23 13:39:00,1.25379,1.25403,1.25378,1.25392,42600000.0
2008-06-23 13:40:00,1.25444,1.25444,1.2539,1.25418,46400000.0
2008-06-23 13:41:00,1.25386,1.25417,1.25361,1.25368,23600000.0
2008-06-23 13:42:00,1.25369,1.25392,1.25369,1.25384,8400000.0
2008-06-23 13:43:00,1.25409,1.25446,1.25408,1.25429,12400000.0
2008-06-23 13:44:00,1.2546,1.2547,1.2546,1.2546,11800000.0
2008-06-23 13:46:00,1.25406,1.25431,1.25406,1.25423,11800000.0
2008-06-23 13:47:00,1.25417,1.25419,1.2541,1.25414,7400000.0
2008-06-23 13:48:00,1.25399,1.25399,1.25391,1.25391,10400000.0
2008-06-23 13:49:00,1.2541,1.2544,1.2541,1.2543,11600000.0
2008-06-23 13:50:00,1.25447,1.25447,1.2537,1.25397,15400000.0
2008-06-23 13:51:00,1.25402,1.25451,1.25402,1.25435,40900000.0
2008-06-23 13:52:00,1.25425,1.25431,1.2541,1.25424,26200000.0
2008-06-23 13:53:00,1.25414,1.25421,1.25386,1.25414,10000000.0
2008-06-23 13:54:00,1.2538,1.254,1.2538,1.2538,15600000.0
2008-06-23 13:55:00,1.25398,1.25447,1.25398,1.2541,15600000.0
2008-06-23 13:56:00,1.25418,1.25418,1.25368,1.25408,11800000.0
2008-06-23 13:57:00,1.25339,1.25429,1.25339,1.25406,10600000.0
2008-06-23 13:58:00,1.25356,1.25356,1.25352,1.25352,3200000.0
2008-06-23 13:59:00,1.25396,1.25419,1.25381,1.254,41400000.0
2008-06-23 14:00:00,1.25376,1.25376,1.25323,1.25361,70000000.0
2008-06-23 14:01:00,1.25384,1.25443,1.25384,1.25413,72900000.0
2008-06-23 14:02:00,1.25367,1.25388,1.25348,1.25384,17400000.0
2008-06-23 14:03:00,1.25352,1.25415,1.25331,1.25364,24600000.0
2008-06-23 14:04:00,1.2544,1.25471,1.25401,1.25401,18900000.0
2008-06-23 14:05:00,1.25409,1.25414,1.25407,1.25407,15200000.0
2008-06-23 14:06:00,1.25403,1.25437,1.25403,1.25437,5800000.0
2008-06-23 14:07:00,1.25427,1.25447,1.25416,1.25433,5200000.0
2008-06-23 14:08:00,1.25433,1.25436,1.25431,1.25436,5800000.0
2008-06-23 14:09:00,1.25461,1.25512,1.2546,1.25512,9800000.0
2008-06-23 14:10:00,1.25456,1.25466,1.25434,1.2544,7000000.0
2008-06-23 14:11:00,1.2544,1.25459,1.25425,1.2543,8800000.0
2008-06-23 14:12:00,1.25407,1.25453,1.25402,1.25433,14800000.0
2008-06-23 14:13:00,1.25431,1.25462,1.25428,1.25433,28000000.0
2008-06-23 14:14:00,1.25473,1.25489,1.25445,1.25461,10600000.0
2008-06-23 14:15:00,1.25484,1.25484,1.25438,1.25439,20600000.0
2008-06-23 14:16:00,1.2547,1.2548,1.2545,1.2545,22200000.0
2008-06-23 14:17:00,1.2546,1.2547,1.2546,1.2547,22200000.0
2008-06-23 14:18:00,1.2546,1.2547,1.2545,1.2546,22200000.0
2008-06-23 14:19:00,1.25439,1.2547,1.25408,1.25437,22200000.0
2008-06-23 14:20:00,1.25431,1.2545,1.25431,1.2545,3600000.0
2008-06-23 14:21:00,1.25423,1.25477,1.25423,1.25477,18400000.0
2008-06-23 14:22:00,1.25507,1.25507,1.2546,1.25471,11600000.0
2008-06-23 14:23:00,1.25458,1.25483,1.25443,1.25446,26800000.0
2008-06-23 14:24:00,1.2546,1.25475,1.25432,1.25461,12800000.0
2008-06-23 14:25:00,1.2545,1.2548,1.2543,1.2546,68400000.0
2008-06-23 14:26:00,1.25449,1.25456,1.25408,1.25421,68400000.0
2008-06-23 14:27:00,1.25423,1.25456,1.254,1.25456,30400000.0
2008-06-23 14:28:00,1.25444,1.25493,1.25427,1.25427,18200000.0
2008-06-23 14:29:00,1.25436,1.25468,1.25414,1.25415,11000000.0
2008-06-23 14:30:00,1.2544,1.25479,1.25433,1.25479,20800000.0
2008-06-23 14:31:00,1.25428,1.25441,1.2542,1.25439,84400000.0
2008-06-23 14:32:00,1.25472,1.25472,1.25408,1.25408,10400000.0
2008-06-23 14:33:00,1.2543,1.25431,1.25396,1.2543,17400000.0
2008-06-23 14:34:00,1.2542,1.25447,1.25368,1.25435,34000000.0
2008-06-23 14:35:00,1.2542,1.2542,1.25383,1.25401,12200000.0
2008-06-23 14:36:00,1.25419,1.25422,1.25372,1.25405,14000000.0
2008-06-23 14:37:00,1.25419,1.25471,1.25396,1.25416,10600000.0
2008-06-23 14:38:00,1.25405,1.25405,1.25377,1.25391,11000000.0
2008-06-23 14:39:00,1.25411,1.25448,1.25409,1.25412,13600000.0
2008-06-23 14:40:00,1.25429,1.25459,1.25413,1.25422,15800000.0
2008-06-23 14:41:00,1.25422,1.25425,1.25391,1.25425,11000000.0
2008-06-23 14:42:00,1.25412,1.2544,1.25402,1.2544,7800000.0
2008-06-23 14:43:00,1.25404,1.25446,1.25404,1.25437,10400000.0
2008-06-23 14:44:00,1.25436,1.25471,1.25422,1.25452,13000000.0
2008-06-23 14:45:00,1.25419,1.25435,1.25399,1.25399,7600000.0
2008-06-23 14:46:00,1.25388,1.25391,1.25348,1.25387,14200000.0
2008-06-23 14:47:00,1.25393,1.25402,1.25387,1.25402,47000000.0
2008-06-23 14:48:00,1.25435,1.25508,1.25435,1.25473,21200000.0
2008-06-23 14:49:00,1.25468,1.25468,1.25442,1.25454,30000000.0
2008-06-23 14:50:00,1.25467,1.25505,1.25454,1.25482,62600000.0
2008-06-23 14:51:00,1.25484,1.25521,1.25447,1.25475,74200000.0
2008-06-23 14:52:00,1.255,1.2552,1.255,1.2551,86600000.0
2008-06-23 14:53:00,1.25469,1.25484,1.25458,1.25484,86600000.0
2008-06-23 14:54:00,1.2551,1.2552,1.2549,1.2552,7200000.0
2008-06-23 14:55:00,1.25477,1.25477,1.25454,1.25454,7200000.0
2008-06-23 14:56:00,1.2545,1.25501,1.25431,1.25446,120000000.0
2008-06-23 14:57:00,1.2547,1.25525,1.25467,1.25471,105200000.0
2008-06-23 14:58:00,1.25459,1.25498,1.25444,1.25475,68000000.0
2008-06-23 14:59:00,1.25491,1.25498,1.25478,1.25484,17000000.0
2008-06-23 15:00:00,1.25485,1.25494,1.25444,1.25473,20000000.0
2008-06-23 15:01:00,1.25477,1.2548,1.25454,1.25464,19400000.0
2008-06-23 15:02:00,1.25455,1.25467,1.25452,1.25452,30000000.0
2008-06-23 15:03:00,1.25465,1.25492,1.25434,1.2549,28200000.0
2008-06-23 15:04:00,1.25479,1.25489,1.25479,1.25489,53800000.0
2008-06-23 15:05:00,1.25482,1.25494,1.25452,1.25474,18000000.0
2008-06-23 15:06:00,1.25498,1.25532,1.25487,1.25515,83200000.0
2008-06-23 15:07:00,1.25507,1.25507,1.25482,1.25498,81400000.0
2008-06-23 15:08:00,1.2551,1.25551,1.25509,1.2553,19000000.0
2008-06-23 15:09:00,1.2555,1.2557,1.2553,1.2555,36000000.0
2008-06-23 15:10:00,1.25562,1.25575,1.25537,1.25552,36000000.0
2008-06-23 15:11:00,1.25524,1.25529,1.25524,1.25529,2600000.0
2008-06-23 15:12:00,1.25504,1.25529,1.25504,1.25529,5000000.0
2008-06-23 15:13:00,1.25511,1.25538,1.25506,1.25516,28800000.0
2008-06-23 15:14:00,1.25503,1.25507,1.25479,1.25492,45900000.0
2008-06-23 15:15:00,1.25476,1.25522,1.25476,1.25497,32200000.0
2008-06-23 15:16:00,1.2553,1.2553,1.2552,1.2552,61800000.0
2008-06-23 15:17:00,1.25486,1.25534,1.25486,1.25511,61800000.0
2008-06-23 15:18:00,1.25499,1.25566,1.25499,1.25519,10400000.0
2008-06-23 15:19:00,1.25525,1.2556,1.25516,1.25536,22600000.0
2008-06-23 15:20:00,1.2553,1.2555,1.2553,1.2555,6800000.0
2008-06-23 15:21:00,1.25528,1.25546,1.25516,1.25516,6800000.0
2008-06-23 15:22:00,1.25545,1.25552,1.25522,1.25535,20000000.0
2008-06-23 15:23:00,1.25543,1.25554,1.25522,1.25522,34600000.0
2008-06-23 15:24:00,1.2551,1.25545,1.25508,1.25543,59600000.0
2008-06-23 15:25:00,1.25553,1.2556,1.25527,1.25542,89200000.0
2008-06-23 15:26:00,1.25534,1.25534,1.25494,1.25501,13200000.0
2008-06-23 15:27:00,1.25487,1.25528,1.2547,1.25525,111000000.0
2008-06-23 15:28:00,1.25537,1.25559,1.25515,1.25548,155000000.0
2008-06-23 15:29:00,1.25551,1.25551,1.2552,1.25537,9600000.0
2008-06-23 15:30:00,1.2557,1.2561,1.2557,1.2557,23400000.0
2008-06-23 15:31:00,1.25546,1.25591,1.25545,1.25555,23400000.0
2008-06-23 15:32:00,1.2556,1.25586,1.25547,1.25564,11800000.0
2008-06-23 15:33:00,1.25578,1.25587,1.25562,1.25576,18400000.0
2008-06-23 15:34:00,1.25563,1.25606,1.2554,1.2555,111000000.0
2008-06-23 15:35:00,1.25551,1.25555,1.2552,1.25555,10000000.0
2008-06-23 15:36:00,1.25552,1.25554,1.25523,1.25526,16400000.0
2008-06-23 15:37:00,1.25544,1.25568,1.25518,1.25519,95800000.0
2008-06-23 15:38:00,1.25527,1.25565,1.25511,1.25511,8000000.0
2008-06-23 15:39:00,1.2557,1.2557,1.2555,1.2557,53400000.0
2008-06-23 15:40:00,1.25542,1.25565,1.2554,1.25562,53400000.0
2008-06-23 15:41:00,1.25564,1.25564,1.25547,1.25556,9000000.0
2008-06-23 15:42:00,1.25544,1.25555,1.25534,1.25555,18000000.0
2008-06-23 15:43:00,1.2557,1.2557,1.2555,1.2557,12400000.0
2008-06-23 15:44:00,1.25546,1.25554,1.25514,1.25541,12400000.0
2008-06-23 15:45:00,1.25523,1.25555,1.25482,1.25555,15200000.0
2008-06-23 15:46:00,1.25529,1.25551,1.25507,1.25538,6200000.0
2008-06-23 15:47:00,1.25555,1.25555,1.25507,1.25507,20200000.0
2008-06-23 15:49:00,1.2555,1.2555,1.2555,1.2555,9800000.0
2008-06-23 15:50:00,1.25547,1.25553,1.25507,1.25507,9800000.0
2008-06-23 15:51:00,1.25554,1.25554,1.25512,1.25518,10800000.0
2008-06-23 15:52:00,1.25537,1.25544,1.25527,1.25527,18200000.0
2008-06-23 15:53:00,1.25545,1.25562,1.25524,1.25526,14400000.0
2008-06-23 15:54:00,1.25523,1.25527,1.25496,1.25496,9200000.0
2008-06-23 15:55:00,1.25514,1.25521,1.2548,1.2548,14000000.0
2008-06-23 15:56:00,1.25453,1.25466,1.25416,1.25452,7800000.0
2008-06-23 15:57:00,1.2547,1.2548,1.2546,1.2548,3200000.0
2008-06-23 15:58:00,1.25448,1.25457,1.25448,1.25457,3200000.0
2008-06-23 15:59:00,1.2548,1.2549,1.2547,1.2548,9800000.0
2008-06-23 16:00:00,1.25437,1.25476,1.25437,1.25476,9800000.0
2008-06-23 16:01:00,1.25476,1.25481,1.25468,1.25473,17600000.0
2008-06-23 16:02:00,1.25444,1.25504,1.25444,1.25476,11200000.0
2008-06-23 16:03:00,1.2546,1.2546,1.2545,1.2546,8000000.0
2008-06-23 16:05:00,1.25449,1.25464,1.25443,1.25462,8000000.0
2008-06-23 16:06:00,1.25453,1.25515,1.25446,1.25446,10000000.0
2008-06-23 16:07:00,1.25482,1.25497,1.2546,1.2547,11000000.0
2008-06-23 16:08:00,1.25509,1.25522,1.25473,1.25497,15400000.0
2008-06-23 16:09:00,1.2551,1.2551,1.255,1.2551,22400000.0
2008-06-23 16:10:00,1.25503,1.25503,1.25441,1.2546,22400000.0
2008-06-23 16:11:00,1.25449,1.2548,1.25449,1.2548,16200000.0
2008-06-23 16:12:00,1.25511,1.25511,1.2544,1.25505,12400000.0
2008-06-23 16:13:00,1.25456,1.25478,1.25448,1.25471,8200000.0
2008-06-23 16:14:00,1.2549,1.2552,1.2549,1.2551,19600000.0
2008-06-23 16:15:00,1.25485,1.25491,1.25466,1.25486,19600000.0
2008-06-23 16:16:00,1.25439,1.25476,1.25435,1.25463,20800000.0
2008-06-23 16:17:00,1.255,1.25511,1.25472,1.25494,8000000.0
2008-06-23 16:18:00,1.2553,1.25536,1.25503,1.25509,20000000.0
2008-06-23 16:19:00,1.2552,1.2553,1.2548,1.2553,9000000.0
2008-06-23 16:20:00,1.25507,1.25539,1.25503,1.25503,9000000.0
2008-06-23 16:21:00,1.25514,1.25514,1.2548,1.2548,15600000.0
2008-06-23 16:22:00,1.25507,1.25516,1.25454,1.25498,18800000.0
2008-06-23 16:23:00,1.2551,1.2553,1.2551,1.2552,14800000.0
2008-06-23 16:24:00,1.25536,1.25566,1.25536,1.25566,14800000.0
2008-06-23 16:25:00,1.25516,1.25538,1.25459,1.25459,11600000.0
2008-06-23 16:26:00,1.25497,1.25527,1.25478,1.25527,14200000.0
2008-06-23 16:27:00,1.25515,1.2552,1.25501,1.25511,7800000.0
2008-06-23 16:28:00,1.2551,1.2553,1.2551,1.2551,14300000.0
2008-06-23 16:29:00,1.255,1.2552,1.255,1.2552,14300000.0
2008-06-23 16:30:00,1.2551,1.25556,1.25492,1.255,14300000.0
2008-06-23 16:31:00,1.25473,1.25553,1.25473,1.25538,18000000.0
2008-06-23 16:32:00,1.25577,1.25586,1.25564,1.25586,19000000.0
2008-06-23 16:33:00,1.25614,1.25614,1.2556,1.25609,12200000.0
2008-06-23 16:34:00,1.25597,1.25597,1.25538,1.25578,25400000.0
2008-06-23 16:35:00,1.2556,1.2557,1.25533,1.25538,20800000.0
2008-06-23 16:36:00,1.2558,1.2558,1.25536,1.25536,4000000.0
2008-06-23 16:37:00,1.25537,1.25618,1.25537,1.25539,9400000.0
2008-06-23 16:38:00,1.25558,1.25581,1.25543,1.25557,11600000.0
2008-06-23 16:39:00,1.25538,1.25572,1.25538,1.25564,11000000.0
2008-06-23 16:40:00,1.25555,1.25625,1.25536,1.25595,17000000.0
2008-06-23 16:41:00,1.25516,1.25516,1.25478,1.25495,12400000.0
2008-06-23 16:42:00,1.25498,1.25539,1.25489,1.25539,11000000.0
2008-06-23 16:43:00,1.2551,1.2555,1.2551,1.2555,22200000.0
2008-06-23 16:44:00,1.25547,1.25547,1.25502,1.25546,22200000.0
2008-06-23 16:45:00,1.25551,1.25552,1.25509,1.25533,12400000.0
2008-06-23 16:46:00,1.25517,1.25543,1.25505,1.25531,9200000.0
2008-06-23 16:47:00,1.25521,1.25563,1.25521,1.25544,18600000.0
2008-06-23 16:48:00,1.25549,1.25626,1.25528,1.25528,13600000.0
2008-06-23 16:49:00,1.25546,1.25546,1.25508,1.25508,8600000.0
2008-06-23 16:50:00,1.25513,1.2552,1.25474,1.25487,29600000.0
2008-06-23 16:51:00,1.25497,1.25511,1.25496,1.25496,9400000.0
2008-06-23 16:52:00,1.25489,1.25516,1.2541,1.25492,20800000.0
2008-06-23 16:53:00,1.25453,1.25507,1.25452,1.25466,13800000.0
2008-06-23 16:54:00,1.25482,1.25493,1.2543,1.25493,15600000.0
2008-06-23 16:55:00,1.2548,1.25483,1.25438,1.25464,18800000.0
2008-06-23 16:56:00,1.25463,1.25518,1.25456,1.25501,25800000.0
2008-06-23 16:57:00,1.2553,1.2553,1.2552,1.2552,13200000.0
2008-06-23 16:58:00,1.25528,1.25528,1.25472,1.25478,13200000.0
2008-06-23 16:59:00,1.25485,1.2552,1.25458,1.2552,14600000.0
2008-06-23 17:00:00,1.25474,1.25549,1.25474,1.2554,20600000.0
2008-06-23 17:01:00,1.25534,1.25559,1.2549,1.25541,15400000.0
2008-06-23 17:02:00,1.25501,1.25526,1.25482,1.25482,14000000.0
2008-06-23 17:03:00,1.25484,1.25498,1.25482,1.25488,7800000.0
2008-06-23 17:04:00,1.25485,1.25515,1.25474,1.25504,32800000.0
2008-06-23 17:05:00,1.25448,1.2551,1.25448,1.2551,19000000.0
2008-06-23 17:06:00,1.25494,1.25518,1.25474,1.25474,16600000.0
2008-06-23 17:07:00,1.25489,1.25543,1.25471,1.25538,7600000.0
2008-06-23 17:08:00,1.25537,1.25537,1.25494,1.25494,11200000.0
2008-06-23 17:09:00,1.25489,1.25532,1.25481,1.25505,8200000.0
2008-06-23 17:10:00,1.25501,1.25537,1.25487,1.25524,24400000.0
2008-06-23 17:11:00,1.25547,1.25558,1.25482,1.25558,11800000.0
2008-06-23 17:12:00,1.25492,1.25544,1.25473,1.25515,17000000.0
2008-06-23 17:13:00,1.25532,1.25532,1.25493,1.25502,13200000.0
2008-06-23 17:14:00,1.2555,1.2555,1.2553,1.2555,11000000.0
2008-06-23 17:15:00,1.25515,1.25518,1.25474,1.25518,11000000.0
2008-06-23 17:16:00,1.25524,1.25529,1.25524,1.25529,3200000.0
2008-06-23 17:17:00,1.2557,1.2557,1.2555,1.2557,13000000.0
2008-06-23 17:18:00,1.25548,1.25548,1.25502,1.25537,13000000.0
2008-06-23 17:19:00,1.25546,1.25594,1.25546,1.25569,7400000.0
2008-06-23 17:20:00,1.25527,1.2554,1.25498,1.25524,18400000.0
2008-06-23 17:21:00,1.25534,1.25552,1.25518,1.2555,19400000.0
2008-06-23 17:22:00,1.25564,1.25579,1.25525,1.25552,25200000.0
2008-06-23 17:23:00,1.25507,1.25578,1.25507,1.25556,16600000.0
2008-06-23 17:24:00,1.2556,1.25598,1.25532,1.25561,28400000.0
2008-06-23 17:25:00,1.2556,1.25572,1.25506,1.25506,13600000.0
2008-06-23 17:26:00,1.25497,1.25532,1.25458,1.25458,15200000.0
2008-06-23 17:27:00,1.25447,1.25487,1.25414,1.25483,11600000.0
2008-06-23 17:28:00,1.25472,1.25498,1.25472,1.25481,12200000.0
2008-06-23 17:29:00,1.2552,1.25529,1.25489,1.25529,18600000.0
2008-06-23 17:30:00,1.25568,1.25568,1.25508,1.25513,14200000.0
2008-06-23 17:31:00,1.25551,1.25551,1.25509,1.25511,8000000.0
2008-06-23 17:32:00,1.25561,1.2562,1.25511,1.25511,18200000.0
2008-06-23 17:33:00,1.25555,1.25588,1.25546,1.25546,17000000.0
2008-06-23 17:34:00,1.25537,1.25588,1.25516,1.25559,13400000.0
2008-06-23 17:35:00,1.25547,1.2558,1.25523,1.25534,23800000.0
2008-06-23 17:36:00,1.25543,1.25564,1.2553,1.25537,22200000.0
2008-06-23 17:37:00,1.25594,1.25594,1.25569,1.25583,22800000.0
2008-06-23 17:38:00,1.25557,1.25613,1.25557,1.25582,15600000.0
2008-06-23 17:39:00,1.25555,1.25597,1.25555,1.25591,32000000.0
2008-06-23 17:40:00,1.25578,1.25583,1.25516,1.25518,23400000.0
2008-06-23 17:41:00,1.2553,1.2555,1.2553,1.2555,9000000.0
2008-06-23 17:42:00,1.25484,1.2554,1.25484,1.25537,9000000.0
2008-06-23 17:43:00,1.25527,1.25533,1.25506,1.25506,7000000.0
2008-06-23 17:44:00,1.2554,1.2554,1.25468,1.25507,10000000.0
2008-06-23 17:45:00,1.25486,1.25558,1.25486,1.25543,24400000.0
2008-06-23 17:46:00,1.25535,1.25572,1.25513,1.25572,13800000.0
2008-06-23 17:47:00,1.2554,1.25564,1.25508,1.25564,13800000.0
2008-06-23 17:48:00,1.25555,1.25576,1.25534,1.25553,14600000.0
2008-06-23 17:49:00,1.25495,1.25549,1.25495,1.25549,7400000.0
2008-06-23 17:50:00,1.25533,1.25564,1.25527,1.25541,10800000.0
2008-06-23 17:51:00,1.25562,1.25635,1.25562,1.25562,15800000.0
2008-06-23 17:52:00,1.25572,1.25572,1.25515,1.25515,14200000.0
2008-06-23 17:53:00,1.25534,1.2559,1.25508,1.2559,13000000.0
2008-06-23 17:54:00,1.25575,1.25617,1.25575,1.25617,3200000.0
2008-06-23 17:55:00,1.25587,1.25588,1.2554,1.25557,18000000.0
2008-06-23 17:56:00,1.25547,1.25585,1.25545,1.25585,12200000.0
2008-06-23 17:57:00,1.25628,1.25636,1.25565,1.25623,15800000.0
2008-06-23 17:58:00,1.25584,1.25588,1.2556,1.25588,7400000.0
2008-06-23 17:59:00,1.25619,1.25619,1.25603,1.25603,2000000.0
2008-06-23 18:00:00,1.25611,1.25614,1.25583,1.25586,19400000.0
2008-06-23 18:01:00,1.25576,1.25607,1.25559,1.25599,26400000.0
2008-06-23 18:02:00,1.25581,1.25618,1.25517,1.25517,14600000.0
2008-06-23 18:03:00,1.25524,1.25593,1.25524,1.25563,16200000.0
2008-06-23 18:04:00,1.25536,1.25558,1.25534,1.25534,9400000.0
2008-06-23 18:05:00,1.25581,1.25596,1.25549,1.25549,16600000.0
2008-06-23 18:06:00,1.25555,1.25555,1.25521,1.2554,12200000.0
2008-06-23 18:07:00,1.25509,1.25543,1.25492,1.25498,23000000.0
2008-06-23 18:08:00,1.25495,1.25522,1.25495,1.25511,19400000.0
2008-06-23 18:09:00,1.25513,1.25513,1.25476,1.25476,2600000.0
2008-06-23 18:10:00,1.25511,1.25527,1.25488,1.25521,12200000.0
2008-06-23 18:11:00,1.25503,1.25555,1.25479,1.25503,14400000.0
2008-06-23 18:12:00,1.25537,1.25541,1.25537,1.25541,3200000.0
2008-06-23 18:13:00,1.25519,1.2557,1.25496,1.25499,9200000.0
2008-06-23 18:14:00,1.25458,1.25528,1.25458,1.25528,28000000.0
2008-06-23 18:15:00,1.25551,1.25573,1.25539,1.25558,11400000.0
2008-06-23 18:16:00,1.25569,1.25612,1.2555,1.25574,19400000.0
2008-06-23 18:17:00,1.2559,1.2561,1.2559,1.2559,11600000.0
2008-06-23 18:18:00,1.25573,1.25586,1.25523,1.2558,11600000.0
2008-06-23 18:19:00,1.25541,1.25581,1.25529,1.25529,16800000.0
2008-06-23 18:20:00,1.25538,1.25575,1.25538,1.25575,2600000.0
2008-06-23 18:21:00,1.25569,1.25589,1.25544,1.25551,21000000.0
2008-06-23 18:22:00,1.25548,1.25566,1.25548,1.25566,3000000.0
2008-06-23 18:23:00,1.2555,1.25574,1.25542,1.25542,20000000.0
2008-06-23 18:24:00,1.25568,1.25583,1.25519,1.25529,17800000.0
2008-06-23 18:25:00,1.25501,1.25525,1.25488,1.25488,12600000.0
2008-06-23 18:26:00,1.25475,1.25544,1.25475,1.25493,17000000.0
2008-06-23 18:27:00,1.25481,1.25585,1.25473,1.25585,25200000.0
2008-06-23 18:28:00,1.2556,1.25593,1.25557,1.25589,10400000.0
2008-06-23 18:29:00,1.2555,1.2559,1.2555,1.2555,11400000.0
2008-06-23 18:30:00,1.25568,1.25568,1.25512,1.25512,11400000.0
2008-06-23 18:31:00,1.25516,1.25538,1.25489,1.25499,23400000.0
2008-06-23 18:32:00,1.25519,1.25525,1.255,1.25523,17600000.0
2008-06-23 18:33:00,1.25477,1.25538,1.25477,1.25516,18800000.0
2008-06-23 18:34:00,1.25534,1.25558,1.25513,1.25519,20600000.0
2008-06-23 18:35:00,1.2557,1.2557,1.2557,1.2557,7200000.0
2008-06-23 18:36:00,1.25525,1.25557,1.25525,1.25541,7200000.0
2008-06-23 18:37:00,1.2552,1.25592,1.25506,1.25537,17000000.0
2008-06-23 18:38:00,1.25537,1.25572,1.2552,1.25554,19800000.0
2008-06-23 18:39:00,1.2555,1.2555,1.2555,1.2555,11000000.0
2008-06-23 18:40:00,1.25534,1.25544,1.25508,1.25524,11000000.0
2008-06-23 18:41:00,1.25522,1.25547,1.25522,1.25534,10000000.0
2008-06-23 18:42:00,1.2552,1.25568,1.25489,1.25489,10600000.0
2008-06-23 18:43:00,1.25533,1.25541,1.25507,1.25529,14400000.0
2008-06-23 18:44:00,1.25542,1.2558,1.25535,1.2558,15800000.0
2008-06-23 18:45:00,1.25577,1.25577,1.25535,1.25535,14000000.0
2008-06-23 18:46:00,1.2559,1.2559,1.2557,1.2557,17200000.0
2008-06-23 18:47:00,1.25592,1.25608,1.2555,1.25582,17200000.0
2008-06-23 18:48:00,1.25563,1.25563,1.25484,1.25532,12800000.0
2008-06-23 18:49:00,1.25579,1.25634,1.25579,1.25634,6200000.0
2008-06-23 18:50:00,1.2561,1.2561,1.2561,1.2561,27800000.0
2008-06-23 18:51:00,1.2563,1.2563,1.2563,1.2563,27800000.0
2008-06-23 18:53:00,1.25699,1.25699,1.25644,1.25658,27800000.0
2008-06-23 18:54:00,1.25663,1.25692,1.25588,1.25588,18800000.0
2008-06-23 18:55:00,1.2563,1.2564,1.2563,1.2563,14600000.0
2008-06-23 18:56:00,1.25609,1.25647,1.25553,1.25577,14600000.0
2008-06-23 18:57:00,1.25568,1.25621,1.25568,1.2559,14400000.0
2008-06-23 18:58:00,1.25614,1.25614,1.2557,1.25573,11200000.0
2008-06-23 18:59:00,1.25582,1.25592,1.25495,1.25553,16000000.0
2008-06-23 19:00:00,1.25579,1.25579,1.25516,1.25529,19000000.0
2008-06-23 19:01:00,1.25549,1.2558,1.25539,1.25546,21000000.0
2008-06-23 19:02:00,1.25544,1.25569,1.25534,1.25551,9400000.0
2008-06-23 19:03:00,1.25533,1.25579,1.25506,1.25506,14000000.0
2008-06-23 19:04:00,1.25545,1.25595,1.25534,1.25562,25800000.0
2008-06-23 19:05:00,1.25565,1.25577,1.25552,1.2557,12800000.0
2008-06-23 19:06:00,1.2561,1.2563,1.2561,1.2563,15200000.0
2008-06-23 19:08:00,1.25572,1.25572,1.25547,1.25547,15200000.0
2008-06-23 19:09:00,1.2563,1.2563,1.2563,1.2563,11000000.0
2008-06-23 19:10:00,1.25585,1.25588,1.25561,1.25582,11000000.0
2008-06-23 19:11:00,1.25527,1.25573,1.25527,1.25564,26000000.0
2008-06-23 19:12:00,1.25574,1.25605,1.25542,1.25555,13600000.0
2008-06-23 19:13:00,1.25571,1.25601,1.25571,1.25573,19000000.0
2008-06-23 19:14:00,1.25575,1.25607,1.25575,1.25576,8000000.0
2008-06-23 19:17:00,1.25602,1.25626,1.25577,1.25596,20400000.0
2008-06-23 19:18:00,1.2559,1.25643,1.25552,1.25643,24000000.0
2008-06-23 19:19:00,1.25633,1.25638,1.25592,1.25638,13800000.0
2008-06-23 19:20:00,1.25636,1.2564,1.25617,1.25636,7400000.0
2008-06-23 19:21:00,1.25609,1.25609,1.25598,1.25606,16000000.0
2008-06-23 19:22:00,1.2565,1.2565,1.2564,1.2565,14600000.0
2008-06-23 19:23:00,1.25599,1.25617,1.25588,1.25594,14600000.0
2008-06-23 19:24:00,1.25575,1.25632,1.2556,1.25632,15800000.0
2008-06-23 19:25:00,1.25618,1.25618,1.25591,1.25594,13000000.0
2008-06-23 19:26:00,1.25597,1.25611,1.2558,1.25589,29000000.0
2008-06-23 19:27:00,1.25606,1.25638,1.25589,1.25601,19400000.0
2008-06-23 19:29:00,1.25613,1.25613,1.25569,1.25606,16200000.0
2008-06-23 19:30:00,1.25623,1.25677,1.25621,1.25645,17400000.0
2008-06-23 19:31:00,1.25654,1.25654,1.2563,1.2563,4200000.0
2008-06-23 19:32:00,1.25617,1.25617,1.25593,1.25615,23200000.0
2008-06-23 19:33:00,1.25632,1.25666,1.25593,1.25657,12400000.0
2008-06-23 19:34:00,1.25631,1.25644,1.25603,1.2564,11800000.0
2008-06-23 19:35:00,1.2565,1.2567,1.2565,1.2566,22000000.0
2008-06-23 19:36:00,1.25601,1.25643,1.25585,1.25629,22000000.0
2008-06-23 19:37:00,1.25623,1.25671,1.25603,1.25652,23000000.0
2008-06-23 19:38:00,1.25678,1.25678,1.25584,1.25611,15000000.0
2008-06-23 19:39:00,1.25612,1.25649,1.25602,1.25617,16000000.0
2008-06-23 19:40:00,1.2563,1.2563,1.2563,1.2563,12800000.0
2008-06-23 19:41:00,1.25633,1.25633,1.25551,1.25582,12800000.0
2008-06-23 19:42:00,1.25578,1.25602,1.25544,1.2559,21800000.0
2008-06-23 19:43:00,1.25538,1.25606,1.25538,1.256,7400000.0
2008-06-23 19:45:00,1.25619,1.25627,1.25619,1.25627,9600000.0
2008-06-23 19:46:00,1.25657,1.25688,1.25657,1.25664,10400000.0
2008-06-23 19:47:00,1.25694,1.25728,1.25694,1.25723,12800000.0
2008-06-23 19:48:00,1.25718,1.25718,1.25626,1.25626,10200000.0
2008-06-23 19:49:00,1.25654,1.2568,1.25646,1.25646,9400000.0
2008-06-23 19:50:00,1.257,1.257,1.257,1.257,10600000.0
2008-06-23 19:51:00,1.25674,1.25683,1.25644,1.25668,10600000.0
2008-06-23 19:52:00,1.2571,1.2572,1.2571,1.2572,18400000.0
2008-06-23 19:53:00,1.25658,1.25715,1.25641,1.25692,18400000.0
2008-06-23 19:54:00,1.25699,1.25699,1.25632,1.25649,13400000.0
2008-06-23 19:55:00,1.25663,1.25669,1.25618,1.2565,21000000.0
2008-06-23 19:56:00,1.25659,1.25666,1.25644,1.25648,18800000.0
2008-06-23 19:57:00,1.25648,1.25712,1.2562,1.25662,23600000.0
2008-06-23 19:58:00,1.25659,1.25692,1.25659,1.25692,5800000.0
2008-06-23 19:59:00,1.25686,1.25686,1.25624,1.25648,10400000.0
2008-06-23 20:00:00,1.2568,1.2569,1.2565,1.2565,14400000.0
2008-06-23 20:01:00,1.2566,1.2568,1.2565,1.2568,14400000.0
2008-06-23 20:02:00,1.25646,1.25714,1.25633,1.25645,14400000.0
2008-06-23 20:03:00,1.25595,1.25634,1.25584,1.25634,9000000.0
2008-06-23 20:04:00,1.25637,1.25694,1.25637,1.25647,14600000.0
2008-06-23 20:05:00,1.25657,1.25709,1.25628,1.25709,14400000.0
2008-06-23 20:06:00,1.25704,1.25704,1.25655,1.25671,8800000.0
2008-06-23 20:07:00,1.25713,1.25738,1.25672,1.25738,22800000.0
2008-06-23 20:08:00,1.2572,1.2572,1.2572,1.2572,28000000.0
2008-06-23 20:09:00,1.25684,1.25717,1.25652,1.25717,28000000.0
2008-06-23 20:10:00,1.25735,1.25735,1.25715,1.25723,8800000.0
2008-06-23 20:12:00,1.25706,1.2575,1.25694,1.25717,25200000.0
2008-06-23 20:13:00,1.25697,1.25777,1.25697,1.25727,9400000.0
2008-06-23 20:14:00,1.25699,1.25699,1.25656,1.25656,8200000.0
2008-06-23 20:15:00,1.25646,1.25678,1.25646,1.25668,13000000.0
2008-06-23 20:16:00,1.25653,1.25691,1.25624,1.2569,24400000.0
2008-06-23 20:17:00,1.25663,1.2568,1.25649,1.25672,21400000.0
2008-06-23 20:18:00,1.2568,1.2568,1.2567,1.2567,13200000.0
2008-06-23 20:19:00,1.25662,1.25692,1.25649,1.25669,13200000.0
2008-06-23 20:20:00,1.25685,1.2573,1.25676,1.25698,15600000.0
2008-06-23 20:21:00,1.25701,1.25701,1.25695,1.25695,2600000.0
2008-06-23 20:22:00,1.25713,1.25713,1.25673,1.25687,12000000.0
2008-06-23 20:23:00,1.25657,1.25657,1.25601,1.25602,9800000.0
2008-06-23 20:24:00,1.25547,1.25611,1.25547,1.25611,25000000.0
2008-06-23 20:25:00,1.25581,1.25625,1.25581,1.256,9000000.0
2008-06-23 20:26:00,1.2565,1.2565,1.2564,1.2564,13600000.0
2008-06-23 20:27:00,1.25615,1.25651,1.25608,1.25651,13600000.0
2008-06-23 20:28:00,1.2565,1.25684,1.2565,1.25662,18000000.0
2008-06-23 20:29:00,1.25583,1.25675,1.25583,1.25602,12400000.0
2008-06-23 20:30:00,1.25616,1.25638,1.25616,1.25638,10400000.0
2008-06-23 20:31:00,1.2563,1.2563,1.25559,1.25559,18600000.0
2008-06-23 20:33:00,1.2565,1.2566,1.2565,1.2566,2600000.0
2008-06-23 20:35:00,1.2565,1.2565,1.2564,1.2565,2600000.0
2008-06-23 20:37:00,1.25602,1.25602,1.25594,1.25594,2600000.0
2008-06-23 20:38:00,1.2566,1.2566,1.2566,1.2566,5200000.0
2008-06-23 20:39:00,1.25626,1.25629,1.25614,1.25629,5200000.0
2008-06-23 20:40:00,1.25615,1.25646,1.25615,1.25619,10600000.0
2008-06-23 20:41:00,1.25627,1.25627,1.25553,1.25599,11400000.0
2008-06-23 20:42:00,1.25614,1.25635,1.25614,1.2563,8800000.0
2008-06-23 20:43:00,1.25611,1.25642,1.256,1.25611,14600000.0
2008-06-23 20:44:00,1.25659,1.25659,1.25559,1.25582,23400000.0
2008-06-23 20:45:00,1.25595,1.25613,1.25592,1.25613,16600000.0
2008-06-23 20:46:00,1.25598,1.25616,1.25576,1.25576,10800000.0
2008-06-23 20:47:00,1.25563,1.25611,1.25551,1.25611,29400000.0
2008-06-23 20:49:00,1.25627,1.25634,1.25607,1.25616,9400000.0
2008-06-23 20:50:00,1.25606,1.25633,1.25573,1.25573,33400000.0
2008-06-23 20:51:00,1.25593,1.2562,1.2557,1.2557,11000000.0
2008-06-23 20:52:00,1.25586,1.25615,1.25586,1.2559,6600000.0
2008-06-23 20:53:00,1.25613,1.25613,1.2559,1.25591,5600000.0
2008-06-23 20:54:00,1.25607,1.25625,1.25588,1.25617,9400000.0
2008-06-23 20:56:00,1.25588,1.25602,1.25578,1.25602,12800000.0
2008-06-23 20:57:00,1.25615,1.25615,1.25564,1.25589,16400000.0
2008-06-23 20:58:00,1.25604,1.25669,1.25592,1.25669,10400000.0
2008-06-23 20:59:00,1.25637,1.25637,1.25599,1.2562,25800000.0
2008-06-23 21:00:00,1.25594,1.25605,1.25589,1.25592,10200000.0
2008-06-23 21:03:00,1.25586,1.25586,1.25551,1.25551,4200000.0
2008-06-23 21:04:00,1.25586,1.25586,1.25558,1.25572,3600000.0
2008-06-23 21:05:00,1.25514,1.25575,1.25514,1.25575,6200000.0
2008-06-23 21:06:00,1.25568,1.25568,1.25552,1.25566,14400000.0
2008-06-23 21:08:00,1.2555,1.2555,1.2555,1.2555,7600000.0
2008-06-23 21:09:00,1.25601,1.25601,1.25552,1.25552,7600000.0
2008-06-23 21:10:00,1.25569,1.25579,1.25569,1.25579,4000000.0
2008-06-23 21:11:00,1.25565,1.25565,1.25543,1.2555,7400000.0
2008-06-23 21:12:00,1.25531,1.25561,1.25531,1.25561,9800000.0
2008-06-23 21:13:00,1.2555,1.2555,1.2553,1.2555,16400000.0
2008-06-23 21:14:00,1.2553,1.2553,1.2552,1.2553,16400000.0
2008-06-23 21:15:00,1.25529,1.25545,1.25493,1.25533,16400000.0
2008-06-23 21:16:00,1.25508,1.25544,1.25508,1.25544,9400000.0
2008-06-23 21:17:00,1.2551,1.2551,1.2549,1.2551,4800000.0
2008-06-23 21:19:00,1.25513,1.25513,1.25473,1.25475,4800000.0
2008-06-23 21:20:00,1.25479,1.2552,1.25479,1.25519,11600000.0
2008-06-23 21:21:00,1.2555,1.25574,1.25542,1.25543,10000000.0
2008-06-23 21:22:00,1.25561,1.25585,1.2552,1.25539,10400000.0
2008-06-23 21:23:00,1.25469,1.25515,1.25453,1.25498,19400000.0
2008-06-23 21:24:00,1.2544,1.25508,1.2544,1.25481,10600000.0
2008-06-23 21:25:00,1.25443,1.25505,1.25443,1.25505,10200000.0
2008-06-23 21:26:00,1.25497,1.25535,1.25489,1.25535,20900000.0
2008-06-23 21:27:00,1.25548,1.25581,1.25518,1.25581,14200000.0
2008-06-23 21:28:00,1.25533,1.25533,1.25475,1.25532,14000000.0
2008-06-23 21:29:00,1.25525,1.25538,1.25508,1.25526,9000000.0
2008-06-23 21:30:00,1.25523,1.25581,1.2547,1.2549,18600000.0
2008-06-23 21:31:00,1.25497,1.25497,1.25456,1.25456,13200000.0
2008-06-23 21:32:00,1.25496,1.25544,1.25496,1.25502,7800000.0
2008-06-23 21:33:00,1.2551,1.2551,1.255,1.255,12600000.0
2008-06-23 21:34:00,1.25495,1.25498,1.25468,1.25482,12600000.0
2008-06-23 21:35:00,1.2553,1.2553,1.2553,1.2553,12000000.0
2008-06-23 21:36:00,1.2552,1.2553,1.2552,1.2553,12000000.0
2008-06-23 21:37:00,1.25512,1.25559,1.25494,1.25524,12000000.0
2008-06-23 21:38:00,1.2553,1.2555,1.2553,1.2555,12000000.0
2008-06-23 21:39:00,1.25532,1.2555,1.25495,1.25539,12000000.0
2008-06-23 21:42:00,1.2555,1.2555,1.2555,1.2555,10400000.0
2008-06-23 21:43:00,1.25517,1.25556,1.25501,1.25556,10400000.0
2008-06-23 21:44:00,1.25559,1.25559,1.2552,1.25522,6400000.0
2008-06-23 21:45:00,1.25502,1.25518,1.25463,1.25469,25400000.0
2008-06-23 21:46:00,1.2551,1.2551,1.255,1.2551,9600000.0
2008-06-23 21:48:00,1.25454,1.25509,1.25454,1.25509,9600000.0
2008-06-23 21:50:00,1.25502,1.25524,1.25501,1.25517,14400000.0
2008-06-23 21:51:00,1.25509,1.25556,1.25469,1.25469,21200000.0
2008-06-23 21:52:00,1.25549,1.25549,1.25524,1.25524,4800000.0
2008-06-23 21:53:00,1.25515,1.2552,1.25492,1.2552,4200000.0
2008-06-23 21:54:00,1.25468,1.25488,1.25468,1.25488,5400000.0
2008-06-23 21:55:00,1.25547,1.25563,1.25502,1.25529,16400000.0
2008-06-23 21:56:00,1.25514,1.25534,1.25512,1.25512,14200000.0
2008-06-23 21:57:00,1.25508,1.25553,1.2548,1.25553,18000000.0
2008-06-23 21:58:00,1.25542,1.25542,1.255,1.25526,11000000.0
2008-06-23 21:59:00,1.25523,1.25554,1.25516,1.25542,11600000.0
2008-06-23 22:00:00,1.25531,1.25581,1.25531,1.25533,12200000.0
2008-06-23 22:01:00,1.25502,1.25531,1.25502,1.25531,2600000.0
2008-06-23 22:02:00,1.25518,1.25557,1.25518,1.25529,4200000.0
2008-06-23 22:03:00,1.2552,1.2552,1.2551,1.2551,7800000.0
2008-06-23 22:05:00,1.25535,1.25535,1.25514,1.25522,7800000.0
2008-06-23 22:06:00,1.25516,1.25516,1.25482,1.25508,20200000.0
2008-06-23 22:07:00,1.25512,1.25537,1.25512,1.25537,10400000.0
2008-06-23 22:08:00,1.25524,1.25554,1.25512,1.25512,18000000.0
2008-06-23 22:09:00,1.25508,1.25553,1.25508,1.25552,16800000.0
2008-06-23 22:10:00,1.25537,1.25543,1.25515,1.25521,10800000.0
2008-06-23 22:11:00,1.25515,1.25573,1.25498,1.25573,18600000.0
2008-06-23 22:12:00,1.256,1.256,1.25541,1.25541,6200000.0
2008-06-23 22:13:00,1.25524,1.25528,1.25488,1.25503,14200000.0
2008-06-23 22:14:00,1.25509,1.25548,1.25493,1.25493,19400000.0
2008-06-23 22:15:00,1.25492,1.25521,1.25492,1.25519,13400000.0
2008-06-23 22:16:00,1.2553,1.25586,1.25524,1.25539,11000000.0
2008-06-23 22:17:00,1.25543,1.25578,1.25538,1.25543,13400000.0
2008-06-23 22:18:00,1.25533,1.25543,1.25528,1.25543,11600000.0
2008-06-23 22:19:00,1.25503,1.25529,1.25499,1.25524,10000000.0
2008-06-23 22:20:00,1.25538,1.25587,1.25521,1.25551,7800000.0
2008-06-23 22:21:00,1.25562,1.25562,1.25516,1.25524,10400000.0
2008-06-23 22:22:00,1.25533,1.25533,1.25497,1.25497,4800000.0
2008-06-23 22:23:00,1.2551,1.25588,1.2551,1.25558,10800000.0
2008-06-23 22:24:00,1.25548,1.25586,1.25548,1.25564,16400000.0
2008-06-23 22:25:00,1.25572,1.25589,1.25543,1.25569,14000000.0
2008-06-23 22:26:00,1.25556,1.25591,1.25512,1.2554,32800000.0
2008-06-23 22:27:00,1.25531,1.25569,1.25522,1.2555,27000000.0
2008-06-23 22:28:00,1.25539,1.25542,1.2547,1.25484,10000000.0
2008-06-23 22:29:00,1.2554,1.2554,1.2552,1.2553,5600000.0
2008-06-23 22:30:00,1.25563,1.25563,1.25529,1.25534,5600000.0
2008-06-23 22:31:00,1.25528,1.25539,1.25528,1.25539,8000000.0
2008-06-23 22:32:00,1.2551,1.2551,1.25491,1.25491,4200000.0
2008-06-23 22:33:00,1.2553,1.2553,1.2553,1.2553,13000000.0
2008-06-23 22:34:00,1.25512,1.25543,1.25512,1.25532,13000000.0
2008-06-23 22:35:00,1.25526,1.2554,1.25526,1.2554,7800000.0
2008-06-23 22:36:00,1.25579,1.25617,1.25579,1.25617,9800000.0
2008-06-23 22:37:00,1.25612,1.25612,1.25561,1.25561,4800000.0
2008-06-23 22:38:00,1.25537,1.25597,1.25521,1.25521,10400000.0
2008-06-23 22:39:00,1.25524,1.25549,1.25524,1.25549,24600000.0
2008-06-23 22:40:00,1.2552,1.2556,1.2552,1.2554,3200000.0
2008-06-23 22:41:00,1.25517,1.2553,1.25517,1.2553,3200000.0
2008-06-23 22:42:00,1.25508,1.25542,1.25486,1.25503,25800000.0
2008-06-23 22:44:00,1.25519,1.25549,1.25506,1.25549,14800000.0
2008-06-23 22:45:00,1.2553,1.2556,1.2553,1.2556,20200000.0
2008-06-23 22:46:00,1.25539,1.25573,1.25539,1.25553,20200000.0
2008-06-23 22:47:00,1.2557,1.2557,1.25493,1.25493,15400000.0
2008-06-23 22:48:00,1.25525,1.2556,1.25489,1.2555,11000000.0
2008-06-23 22:49:00,1.25573,1.2558,1.25535,1.25545,22600000.0
2008-06-23 22:50:00,1.25589,1.25589,1.25532,1.25538,14000000.0
2008-06-23 22:51:00,1.25543,1.25585,1.25538,1.25585,11000000.0
2008-06-23 22:52:00,1.25553,1.25553,1.25552,1.25552,2000000.0
2008-06-23 22:53:00,1.2554,1.25583,1.2554,1.25583,12000000.0
2008-06-23 22:54:00,1.25521,1.25579,1.25521,1.25559,10000000.0
2008-06-23 22:55:00,1.25551,1.25567,1.25527,1.25564,12200000.0
2008-06-23 22:56:00,1.25536,1.25557,1.25525,1.25525,9200000.0
2008-06-23 22:57:00,1.25516,1.25538,1.25516,1.25538,19800000.0
2008-06-23 22:58:00,1.25548,1.25593,1.25546,1.25554,17800000.0
2008-06-23 22:59:00,1.2564,1.2564,1.2557,1.2562,13000000.0
2008-06-23 23:00:00,1.25595,1.25614,1.25586,1.25614,13000000.0
2008-06-23 23:01:00,1.25612,1.25624,1.25546,1.25583,9400000.0
2008-06-23 23:02:00,1.25594,1.25623,1.25553,1.25553,8800000.0
2008-06-23 23:03:00,1.25587,1.25587,1.25527,1.25566,17200000.0
2008-06-23 23:04:00,1.2561,1.2563,1.256,1.2563,12000000.0
2008-06-23 23:05:00,1.25564,1.25578,1.25554,1.25554,12000000.0
2008-06-23 23:06:00,1.2562,1.2563,1.2562,1.2563,12200000.0
2008-06-23 23:07:00,1.25551,1.25578,1.25549,1.25566,12200000.0
2008-06-23 23:08:00,1.25535,1.25561,1.2552,1.25554,9200000.0
2008-06-23 23:09:00,1.2559,1.25612,1.25569,1.25598,8800000.0
2008-06-23 23:11:00,1.25566,1.25605,1.25544,1.25548,7200000.0
2008-06-23 23:12:00,1.25566,1.25579,1.25566,1.25579,12000000.0
2008-06-23 23:13:00,1.25572,1.2559,1.25546,1.25588,15800000.0
2008-06-23 23:15:00,1.25596,1.25596,1.25563,1.25586,5200000.0
2008-06-23 23:16:00,1.256,1.2561,1.2559,1.2559,4600000.0
2008-06-23 23:17:00,1.25584,1.256,1.25556,1.256,4600000.0
2008-06-23 23:18:00,1.25571,1.25578,1.25541,1.25541,14800000.0
2008-06-23 23:19:00,1.25518,1.25534,1.25485,1.2552,15400000.0
2008-06-23 23:20:00,1.25496,1.25533,1.25496,1.25533,2000000.0
2008-06-23 23:21:00,1.25494,1.25559,1.25485,1.25508,11600000.0
2008-06-23 23:22:00,1.25534,1.25576,1.25502,1.25551,19400000.0
2008-06-23 23:23:00,1.25539,1.25551,1.255,1.25528,32800000.0
2008-06-23 23:24:00,1.25527,1.2557,1.2551,1.25527,16000000.0
2008-06-23 23:25:00,1.25557,1.2558,1.25529,1.25535,16200000.0
2008-06-23 23:26:00,1.2554,1.25591,1.25508,1.25527,13200000.0
2008-06-23 23:27:00,1.25503,1.25553,1.25503,1.25553,12400000.0
2008-06-23 23:28:00,1.25554,1.25559,1.25499,1.25559,18800000.0
2008-06-23 23:29:00,1.25545,1.25564,1.25532,1.25532,8600000.0
2008-06-23 23:30:00,1.25545,1.25569,1.25508,1.25569,17600000.0
2008-06-23 23:31:00,1.2555,1.25574,1.25536,1.25538,18600000.0
2008-06-23 23:32:00,1.25511,1.25567,1.25511,1.25544,15400000.0
2008-06-23 23:33:00,1.25522,1.25541,1.25494,1.25541,12800000.0
2008-06-23 23:34:00,1.25524,1.25559,1.25523,1.25523,13400000.0
2008-06-23 23:35:00,1.25541,1.25541,1.2547,1.25507,11600000.0
2008-06-23 23:36:00,1.25524,1.25578,1.25524,1.25537,22400000.0
2008-06-23 23:37:00,1.25518,1.25518,1.25486,1.25493,10000000.0
2008-06-23 23:38:00,1.2552,1.2552,1.25467,1.25467,18800000.0
2008-06-23 23:39:00,1.2554,1.2554,1.2554,1.2554,21700000.0
2008-06-23 23:40:00,1.25493,1.25515,1.25479,1.25491,21700000.0
2008-06-23 23:41:00,1.25479,1.25513,1.25479,1.25511,8800000.0
2008-06-23 23:42:00,1.2553,1.2553,1.2552,1.2552,4200000.0
2008-06-23 23:43:00,1.25546,1.25546,1.2551,1.25537,4200000.0
2008-06-23 23:44:00,1.25535,1.25569,1.25518,1.25553,10400000.0
2008-06-23 23:45:00,1.2557,1.2557,1.2555,1.2556,24200000.0
2008-06-23 23:46:00,1.25526,1.25552,1.25512,1.25517,24200000.0
2008-06-23 23:47:00,1.2552,1.2555,1.2552,1.2553,11600000.0
2008-06-23 23:48:00,1.25523,1.25523,1.25494,1.25494,11600000.0
2008-06-23 23:49:00,1.25482,1.25493,1.25456,1.25478,11800000.0
2008-06-23 23:50:00,1.25511,1.25514,1.25485,1.25514,9600000.0
2008-06-23 23:51:00,1.25525,1.25539,1.25473,1.2552,19200000.0
2008-06-23 23:52:00,1.25504,1.25506,1.25478,1.25506,12400000.0
2008-06-23 23:53:00,1.25522,1.25542,1.25507,1.25513,13800000.0
2008-06-23 23:56:00,1.25502,1.2551,1.25486,1.25486,14400000.0
2008-06-23 23:57:00,1.2554,1.2554,1.2553,1.2553,25800000.0
2008-06-23 23:58:00,1.2549,1.25549,1.2549,1.25509,25800000.0
2008-06-23 23:59:00,1.25503,1.2555,1.25493,1.2555,12200000.0
2008-06-24 00:00:00,1.25591,1.25596,1.25566,1.25586,11800000.0
2008-06-24 00:01:00,1.25602,1.25602,1.25556,1.25556,19400000.0
2008-06-24 00:02:00,1.25544,1.25587,1.25519,1.25519,11000000.0
2008-06-24 00:03:00,1.25531,1.25548,1.25507,1.25544,10600000.0
2008-06-24 00:04:00,1.25554,1.25608,1.25544,1.25551,7800000.0
2008-06-24 00:05:00,1.25591,1.25601,1.25561,1.25587,19800000.0
2008-06-24 00:06:00,1.25546,1.25546,1.25543,1.25543,3200000.0
2008-06-24 00:07:00,1.2554,1.2554,1.25491,1.25521,11600000.0
2008-06-24 00:08:00,1.25553,1.25579,1.25519,1.25534,12800000.0
2008-06-24 00:09:00,1.25569,1.25569,1.25497,1.25512,18400000.0
2008-06-24 00:12:00,1.25539,1.25539,1.25495,1.25511,11600000.0
2008-06-24 00:13:00,1.25509,1.25548,1.25509,1.25534,13800000.0
2008-06-24 00:14:00,1.25561,1.25563,1.25532,1.25533,13200000.0
2008-06-24 00:15:00,1.25559,1.25568,1.25522,1.25568,9200000.0
2008-06-24 00:16:00,1.2556,1.2556,1.2555,1.2555,13200000.0
2008-06-24 00:17:00,1.25533,1.25558,1.25495,1.25529,13200000.0
2008-06-24 00:18:00,1.25518,1.25518,1.25506,1.2551,5800000.0
2008-06-24 00:19:00,1.2554,1.2555,1.2553,1.2553,14600000.0
2008-06-24 00:20:00,1.2554,1.2556,1.2554,1.2555,14600000.0
2008-06-24 00:21:00,1.25517,1.25544,1.25506,1.2553,14600000.0
2008-06-24 00:22:00,1.2557,1.2557,1.2557,1.2557,9800000.0
2008-06-24 00:23:00,1.25523,1.25556,1.25517,1.25543,9800000.0
2008-06-24 00:24:00,1.25515,1.25544,1.25509,1.25544,21800000.0
2008-06-24 00:25:00,1.25545,1.25545,1.25488,1.25488,9400000.0
2008-06-24 00:26:00,1.25548,1.25548,1.25477,1.25477,11800000.0
2008-06-24 00:27:00,1.25509,1.25606,1.25509,1.25541,24400000.0
2008-06-24 00:28:00,1.25522,1.25549,1.25521,1.25541,31400000.0
2008-06-24 00:29:00,1.25508,1.25562,1.25486,1.25562,15200000.0
2008-06-24 00:30:00,1.25546,1.25568,1.25543,1.2556,18000000.0
2008-06-24 00:31:00,1.25523,1.25559,1.25521,1.25529,8400000.0
2008-06-24 00:32:00,1.2555,1.25555,1.25545,1.25555,11600000.0
2008-06-24 00:33:00,1.25556,1.25569,1.25539,1.25546,38000000.0
2008-06-24 00:34:00,1.25524,1.25574,1.2552,1.25565,16600000.0
2008-06-24 00:35:00,1.2558,1.256,1.2558,1.256,18400000.0
2008-06-24 00:36:00,1.25523,1.25634,1.25523,1.25554,18400000.0
2008-06-24 00:37:00,1.25591,1.25591,1.25509,1.2553,17200000.0
2008-06-24 00:39:00,1.25511,1.25559,1.25511,1.25542,12000000.0
2008-06-24 00:40:00,1.25529,1.25566,1.25529,1.25554,13000000.0
2008-06-24 00:41:00,1.25583,1.25583,1.25548,1.25548,4000000.0
2008-06-24 00:42:00,1.2558,1.2559,1.2558,1.2558,4600000.0
2008-06-24 00:43:00,1.2559,1.2559,1.25555,1.25556,4600000.0
2008-06-24 00:44:00,1.25552,1.25564,1.25529,1.25529,5200000.0
2008-06-24 00:45:00,1.25505,1.25543,1.25505,1.25519,18800000.0
2008-06-24 00:46:00,1.25559,1.25566,1.2549,1.2549,17000000.0
2008-06-24 00:47:00,1.25502,1.25565,1.25502,1.25565,3600000.0
2008-06-24 00:48:00,1.25487,1.25502,1.25487,1.25501,4000000.0
2008-06-24 00:49:00,1.2557,1.2558,1.2557,1.2558,19000000.0
2008-06-24 00:50:00,1.2548,1.25505,1.25474,1.25505,19000000.0
2008-06-24 00:51:00,1.25554,1.25559,1.25519,1.25547,20000000.0
2008-06-24 00:53:00,1.2558,1.2558,1.2557,1.2557,26000000.0
2008-06-24 00:54:00,1.25553,1.25601,1.25539,1.25569,26000000.0
2008-06-24 00:55:00,1.25505,1.25505,1.25488,1.25488,2000000.0
2008-06-24 00:56:00,1.25478,1.25527,1.25459,1.25487,26400000.0
2008-06-24 00:57:00,1.25491,1.25517,1.2549,1.25517,18400000.0
2008-06-24 00:58:00,1.25474,1.25477,1.25442,1.25477,8000000.0
2008-06-24 00:59:00,1.25454,1.25507,1.25454,1.25458,14200000.0
2008-06-24 01:00:00,1.25465,1.25491,1.25465,1.25487,12000000.0
2008-06-24 01:01:00,1.25536,1.25536,1.25436,1.2545,11600000.0
2008-06-24 01:02:00,1.25506,1.25506,1.25473,1.25475,11600000.0
2008-06-24 01:03:00,1.25472,1.25483,1.25443,1.25465,18400000.0
2008-06-24 01:04:00,1.25473,1.25542,1.2547,1.25542,9200000.0
2008-06-24 01:05:00,1.25517,1.25542,1.25517,1.25542,10600000.0
2008-06-24 01:06:00,1.25521,1.2556,1.25503,1.2555,14400000.0
2008-06-24 01:07:00,1.2559,1.2559,1.2558,1.2558,7800000.0
2008-06-24 01:08:00,1.2557,1.2558,1.2557,1.2558,7800000.0
2008-06-24 01:09:00,1.256,1.256,1.2557,1.2558,7800000.0
2008-06-24 01:10:00,1.25577,1.25591,1.25568,1.25568,7800000.0
2008-06-24 01:11:00,1.25575,1.25576,1.25569,1.25576,4200000.0
2008-06-24 01:13:00,1.2557,1.2559,1.2555,1.2557,15400000.0
2008-06-24 01:14:00,1.25559,1.25559,1.25515,1.25519,15400000.0
2008-06-24 01:15:00,1.25535,1.25557,1.25527,1.25538,13600000.0
2008-06-24 01:16:00,1.25568,1.25568,1.25557,1.25557,7600000.0
2008-06-24 01:17:00,1.2557,1.2557,1.2557,1.2557,36800000.0
2008-06-24 01:18:00,1.25555,1.25584,1.25489,1.25525,36800000.0
2008-06-24 01:19:00,1.25519,1.25605,1.25512,1.25605,10600000.0
2008-06-24 01:20:00,1.25549,1.25573,1.25509,1.25509,10200000.0
2008-06-24 01:21:00,1.25527,1.25567,1.25527,1.25549,23600000.0
2008-06-24 01:22:00,1.25561,1.25585,1.25561,1.25582,11800000.0
2008-06-24 01:23:00,1.2557,1.2559,1.2557,1.2557,12200000.0
2008-06-24 01:24:00,1.2559,1.2559,1.2559,1.2559,12200000.0
2008-06-24 01:25:00,1.2558,1.25615,1.25564,1.25581,12200000.0
2008-06-24 01:26:00,1.25551,1.25586,1.25551,1.25586,11600000.0
2008-06-24 01:27:00,1.25609,1.25625,1.25586,1.25592,13600000.0
2008-06-24 01:28:00,1.25581,1.25604,1.25552,1.25603,13800000.0
2008-06-24 01:30:00,1.25561,1.25561,1.25556,1.25556,4200000.0
2008-06-24 01:31:00,1.25539,1.25568,1.25539,1.25568,9100000.0
2008-06-24 01:32:00,1.25568,1.25609,1.25564,1.25575,26000000.0
2008-06-24 01:33:00,1.25581,1.256,1.25579,1.25581,10400000.0
2008-06-24 01:34:00,1.25557,1.25652,1.25557,1.25589,9800000.0
2008-06-24 01:35:00,1.25576,1.25576,1.25543,1.25543,16200000.0
2008-06-24 01:36:00,1.25586,1.25604,1.25568,1.25572,13400000.0
2008-06-24 01:37:00,1.25559,1.25587,1.25559,1.25587,5400000.0
2008-06-24 01:38:00,1.25557,1.25583,1.25548,1.25562,18800000.0
2008-06-24 01:39:00,1.25559,1.25622,1.25559,1.25595,10400000.0
2008-06-24 01:40:00,1.25603,1.25614,1.25567,1.25567,18000000.0
2008-06-24 01:41:00,1.25593,1.25593,1.25547,1.25551,7200000.0
2008-06-24 01:42:00,1.25585,1.25622,1.2552,1.25552,20200000.0
2008-06-24 01:43:00,1.2555,1.25595,1.2555,1.2559,15000000.0
2008-06-24 01:44:00,1.25556,1.25566,1.25528,1.25557,19200000.0
2008-06-24 01:45:00,1.25513,1.25513,1.25496,1.25496,8600000.0
2008-06-24 01:46:00,1.25527,1.25568,1.25504,1.25542,16000000.0
2008-06-24 01:47:00,1.25538,1.25543,1.25503,1.25506,13200000.0
2008-06-24 01:48:00,1.25519,1.25549,1.25507,1.25507,17000000.0
2008-06-24 01:49:00,1.25564,1.25564,1.25509,1.25539,10800000.0
2008-06-24 01:50:00,1.25545,1.25624,1.25545,1.25612,24400000.0
2008-06-24 01:51:00,1.25625,1.25659,1.25593,1.25635,15800000.0
2008-06-24 01:52:00,1.25616,1.25666,1.25587,1.25587,15400000.0
2008-06-24 01:53:00,1.25615,1.25646,1.25603,1.25611,9000000.0
2008-06-24 01:54:00,1.25624,1.25658,1.25604,1.25649,18200000.0
2008-06-24 01:55:00,1.25642,1.25642,1.25595,1.25619,9000000.0
2008-06-24 01:56:00,1.25593,1.25606,1.2557,1.2557,15000000.0
2008-06-24 01:57:00,1.256,1.25611,1.25568,1.25568,13800000.0
2008-06-24 01:58:00,1.25592,1.256,1.25564,1.25564,14800000.0
2008-06-24 01:59:00,1.25596,1.25652,1.25588,1.25588,14200000.0
2008-06-24 02:00:00,1.25616,1.25648,1.25593,1.2563,12000000.0
2008-06-24 02:01:00,1.2562,1.25651,1.25607,1.25617,11200000.0
2008-06-24 02:02:00,1.2565,1.2565,1.2565,1.2565,9200000.0
2008-06-24 02:03:00,1.25655,1.25655,1.25609,1.25642,9200000.0
2008-06-24 02:04:00,1.2565,1.2568,1.2565,1.2568,4400000.0
2008-06-24 02:05:00,1.25631,1.25645,1.25631,1.25645,4400000.0
2008-06-24 02:06:00,1.25611,1.25668,1.25606,1.25625,9400000.0
2008-06-24 02:07:00,1.25634,1.25634,1.2563,1.2563,2000000.0
2008-06-24 02:09:00,1.25599,1.2563,1.25578,1.25584,10600000.0
2008-06-24 02:10:00,1.25601,1.25639,1.25594,1.25594,17600000.0
2008-06-24 02:11:00,1.25622,1.25622,1.2557,1.25603,8000000.0
2008-06-24 02:12:00,1.2566,1.2567,1.2564,1.2567,9600000.0
2008-06-24 02:13:00,1.25654,1.25654,1.25615,1.25615,9600000.0
2008-06-24 02:14:00,1.2567,1.2568,1.2566,1.2567,4200000.0
2008-06-24 02:15:00,1.25606,1.25642,1.25606,1.25642,4200000.0
2008-06-24 02:16:00,1.25645,1.25645,1.25609,1.25609,8200000.0
2008-06-24 02:17:00,1.25592,1.25618,1.25581,1.2561,88200000.0
2008-06-24 02:18:00,1.2563,1.2565,1.2563,1.2563,15200000.0
2008-06-24 02:19:00,1.2564,1.2564,1.2563,1.2563,15200000.0
2008-06-24 02:21:00,1.25613,1.25614,1.25577,1.25595,15200000.0
2008-06-24 02:22:00,1.25562,1.25591,1.25557,1.25575,7600000.0
2008-06-24 02:23:00,1.25579,1.25604,1.25579,1.25598,15400000.0
2008-06-24 02:24:00,1.25616,1.25666,1.25585,1.25598,15000000.0
2008-06-24 02:25:00,1.25582,1.25625,1.25566,1.25613,26600000.0
2008-06-24 02:26:00,1.2566,1.2566,1.2563,1.2563,6800000.0
2008-06-24 02:27:00,1.25626,1.25626,1.25596,1.2562,6800000.0
2008-06-24 02:28:00,1.25636,1.25636,1.25614,1.25614,2600000.0
2008-06-24 02:29:00,1.25639,1.25645,1.25615,1.25626,23800000.0
2008-06-24 02:30:00,1.25629,1.25629,1.25611,1.25613,7400000.0
2008-06-24 02:31:00,1.25611,1.25621,1.25595,1.25595,14000000.0
2008-06-24 02:32:00,1.25611,1.25638,1.25598,1.25638,12600000.0
2008-06-24 02:33:00,1.25604,1.25638,1.25592,1.25592,15800000.0
2008-06-24 02:34:00,1.25578,1.25603,1.25578,1.25603,4800000.0
2008-06-24 02:35:00,1.25616,1.25644,1.25588,1.2564,13400000.0
2008-06-24 02:36:00,1.2565,1.2565,1.2564,1.2564,23800000.0
2008-06-24 02:37:00,1.25587,1.25619,1.2558,1.25588,23800000.0
2008-06-24 02:38:00,1.25589,1.25598,1.25577,1.25589,7800000.0
2008-06-24 02:40:00,1.25635,1.25648,1.25593,1.25622,19000000.0
2008-06-24 02:41:00,1.25602,1.25634,1.25602,1.25613,5600000.0
2008-06-24 02:42:00,1.2568,1.2568,1.2568,1.2568,11200000.0
2008-06-24 02:43:00,1.2569,1.2569,1.2569,1.2569,11200000.0
2008-06-24 02:44:00,1.25634,1.25652,1.25621,1.25637,11200000.0
2008-06-24 02:45:00,1.25603,1.25661,1.25585,1.25657,55600000.0
2008-06-24 02:46:00,1.2569,1.2569,1.2568,1.2568,19200000.0
2008-06-24 02:47:00,1.2569,1.257,1.2569,1.2569,19200000.0
2008-06-24 02:48:00,1.25643,1.25659,1.25631,1.25631,19200000.0
2008-06-24 02:49:00,1.25642,1.25677,1.25629,1.25677,12600000.0
2008-06-24 02:50:00,1.25669,1.25673,1.25655,1.25673,8800000.0
2008-06-24 02:51:00,1.25647,1.25647,1.25594,1.25594,13200000.0
2008-06-24 02:52:00,1.2559,1.25615,1.25581,1.25606,17600000.0
2008-06-24 02:53:00,1.2559,1.25625,1.2559,1.25603,13400000.0
2008-06-24 02:54:00,1.25603,1.25603,1.25567,1.25567,3200000.0
2008-06-24 02:55:00,1.25586,1.25616,1.25577,1.25605,13800000.0
2008-06-24 02:56:00,1.25597,1.25597,1.25537,1.25567,22800000.0
2008-06-24 02:57:00,1.25584,1.25612,1.25581,1.25605,18400000.0
2008-06-24 02:58:00,1.25596,1.25596,1.25564,1.25569,17000000.0
2008-06-24 02:59:00,1.2563,1.2564,1.2563,1.2563,8400000.0
2008-06-24 03:00:00,1.25594,1.25594,1.25562,1.25562,8400000.0
2008-06-24 03:01:00,1.25602,1.2563,1.25602,1.25612,3600000.0
2008-06-24 03:02:00,1.25588,1.25622,1.25572,1.25614,7400000.0
2008-06-24 03:04:00,1.25582,1.25639,1.25562,1.25568,8400000.0
2008-06-24 03:06:00,1.2559,1.2561,1.2559,1.2559,14800000.0
2008-06-24 03:07:00,1.25576,1.25587,1.25534,1.25542,14800000.0
2008-06-24 03:08:00,1.2559,1.2561,1.2559,1.2559,5800000.0
2008-06-24 03:09:00,1.25562,1.25578,1.25515,1.25544,5800000.0
2008-06-24 03:10:00,1.25547,1.2557,1.25544,1.25545,24600000.0
2008-06-24 03:11:00,1.25548,1.25583,1.25548,1.25581,23600000.0
2008-06-24 03:12:00,1.2557,1.2559,1.2555,1.2559,19000000.0
2008-06-24 03:13:00,1.25558,1.25558,1.25503,1.25522,19000000.0
2008-06-24 03:14:00,1.25517,1.25556,1.25498,1.25498,14800000.0
2008-06-24 03:15:00,1.25553,1.25553,1.25508,1.25542,7400000.0
2008-06-24 03:16:00,1.2554,1.25594,1.2553,1.25594,15200000.0
2008-06-24 03:17:00,1.25522,1.25564,1.2551,1.2551,7400000.0
2008-06-24 03:18:00,1.2552,1.25551,1.25519,1.25521,19000000.0
2008-06-24 03:19:00,1.25524,1.25547,1.25507,1.25547,23600000.0
2008-06-24 03:20:00,1.25542,1.25596,1.25517,1.25517,21300000.0
2008-06-24 03:21:00,1.25589,1.25589,1.25529,1.25546,16000000.0
2008-06-24 03:22:00,1.25549,1.25551,1.25515,1.25515,24600000.0
2008-06-24 03:23:00,1.25518,1.256,1.25508,1.25553,24200000.0
2008-06-24 03:24:00,1.25582,1.25582,1.25565,1.25566,4800000.0
2008-06-24 03:25:00,1.25582,1.25632,1.2558,1.2558,14000000.0
2008-06-24 03:26:00,1.25551,1.25579,1.25528,1.25545,9400000.0
2008-06-24 03:27:00,1.25537,1.25584,1.25532,1.25532,12600000.0
2008-06-24 03:28:00,1.255,1.25508,1.25492,1.25503,14800000.0
2008-06-24 03:29:00,1.25526,1.25556,1.25522,1.2553,12600000.0
2008-06-24 03:30:00,1.2559,1.2559,1.2557,1.2557,8400000.0
2008-06-24 03:31:00,1.25543,1.25543,1.25519,1.25519,8400000.0
2008-06-24 03:32:00,1.25547,1.25551,1.25547,1.25551,10400000.0
2008-06-24 03:33:00,1.2554,1.25582,1.2554,1.25582,4800000.0
2008-06-24 03:34:00,1.25568,1.25568,1.25548,1.25548,9000000.0
2008-06-24 03:35:00,1.25553,1.25563,1.25549,1.25563,9000000.0
2008-06-24 03:36:00,1.25557,1.25577,1.25547,1.25551,27400000.0
2008-06-24 03:37:00,1.25562,1.25568,1.25543,1.25568,14000000.0
2008-06-24 03:38:00,1.25548,1.25618,1.25548,1.2559,12200000.0
2008-06-24 03:39:00,1.2561,1.2563,1.2561,1.2561,13400000.0
2008-06-24 03:40:00,1.25594,1.2561,1.25585,1.25585,13400000.0
2008-06-24 03:41:00,1.25592,1.25618,1.25575,1.25575,12000000.0
2008-06-24 03:42:00,1.25597,1.25659,1.2557,1.25622,17600000.0
2008-06-24 03:43:00,1.25607,1.25646,1.25566,1.25634,21600000.0
2008-06-24 03:44:00,1.25619,1.25619,1.25591,1.25591,12000000.0
2008-06-24 03:45:00,1.25575,1.25582,1.25554,1.25557,11600000.0
2008-06-24 03:46:00,1.25533,1.25533,1.25506,1.25513,12200000.0
2008-06-24 03:47:00,1.25514,1.25555,1.25514,1.25528,18600000.0
2008-06-24 03:48:00,1.2553,1.25549,1.25506,1.25534,9800000.0
2008-06-24 03:49:00,1.2558,1.2558,1.25498,1.25511,6200000.0
2008-06-24 03:50:00,1.25462,1.2549,1.25459,1.2549,15600000.0
2008-06-24 03:51:00,1.25541,1.25572,1.25517,1.25517,19200000.0
2008-06-24 03:52:00,1.25562,1.2558,1.25511,1.25524,11000000.0
2008-06-24 03:53:00,1.2557,1.2557,1.2555,1.2555,19400000.0
2008-06-24 03:54:00,1.25529,1.2556,1.25514,1.25531,19400000.0
2008-06-24 03:55:00,1.25574,1.25589,1.25542,1.25551,11200000.0
2008-06-24 03:56:00,1.25583,1.25583,1.25573,1.25574,13600000.0
2008-06-24 03:57:00,1.25575,1.25585,1.25555,1.25576,6200000.0
2008-06-24 03:58:00,1.25575,1.25591,1.2556,1.25582,11200000.0
2008-06-24 03:59:00,1.2557,1.2559,1.2557,1.2559,7800000.0
2008-06-24 04:00:00,1.25525,1.25586,1.25523,1.25546,7800000.0
2008-06-24 04:01:00,1.25577,1.25577,1.25512,1.25551,10400000.0
2008-06-24 04:02:00,1.25564,1.25579,1.25531,1.25575,15400000.0
2008-06-24 04:03:00,1.25563,1.25608,1.25537,1.25579,9400000.0
2008-06-24 04:04:00,1.25577,1.25601,1.25548,1.25548,5800000.0
2008-06-24 04:05:00,1.25596,1.25618,1.25575,1.25607,12400000.0
2008-06-24 04:06:00,1.25608,1.25627,1.25583,1.25622,6200000.0
2008-06-24 04:07:00,1.2566,1.2566,1.25603,1.25625,14400000.0
2008-06-24 04:08:00,1.25607,1.25607,1.25573,1.25573,12200000.0
2008-06-24 04:09:00,1.25592,1.25636,1.25567,1.25584,19800000.0
2008-06-24 04:10:00,1.2561,1.25624,1.25583,1.2561,27400000.0
2008-06-24 04:11:00,1.25613,1.25632,1.25559,1.25576,23200000.0
2008-06-24 04:12:00,1.25586,1.2565,1.25586,1.2565,10200000.0
2008-06-24 04:13:00,1.25622,1.25669,1.25622,1.25633,7800000.0
2008-06-24 04:14:00,1.25578,1.25629,1.25578,1.25629,2000000.0
2008-06-24 04:15:00,1.25643,1.25674,1.25634,1.25647,16600000.0
2008-06-24 04:16:00,1.25645,1.25706,1.25601,1.25601,13200000.0
2008-06-24 04:17:00,1.25614,1.25634,1.25601,1.25634,14600000.0
2008-06-24 04:18:00,1.25652,1.25706,1.25641,1.257,18800000.0
2008-06-24 04:19:00,1.25672,1.25691,1.25642,1.25691,9800000.0
2008-06-24 04:20:00,1.25671,1.25685,1.25671,1.25685,8000000.0
2008-06-24 04:21:00,1.25696,1.25709,1.25693,1.25697,8400000.0
2008-06-24 04:22:00,1.2574,1.2576,1.2572,1.2573,17400000.0
2008-06-24 04:23:00,1.25717,1.25738,1.25677,1.25722,17400000.0
2008-06-24 04:24:00,1.25705,1.25705,1.25656,1.25671,11000000.0
2008-06-24 04:25:00,1.2567,1.25702,1.25646,1.2569,15800000.0
2008-06-24 04:26:00,1.25678,1.25715,1.25678,1.2571,15800000.0
2008-06-24 04:27:00,1.25703,1.25724,1.2569,1.2569,15200000.0
2008-06-24 04:28:00,1.25754,1.25763,1.25724,1.25724,10400000.0
2008-06-24 04:29:00,1.25725,1.25742,1.25721,1.25721,17800000.0
2008-06-24 04:30:00,1.25742,1.25742,1.25677,1.25692,17400000.0
2008-06-24 04:31:00,1.25712,1.25712,1.2568,1.25683,16400000.0
2008-06-24 04:32:00,1.25689,1.25704,1.25668,1.25704,10800000.0
2008-06-24 04:33:00,1.2574,1.2574,1.257,1.2572,19000000.0
2008-06-24 04:34:00,1.25713,1.25713,1.25658,1.25658,19000000.0
2008-06-24 04:35:00,1.25654,1.25695,1.25652,1.25695,32600000.0
2008-06-24 04:36:00,1.25639,1.25735,1.25639,1.25682,14600000.0
2008-06-24 04:37:00,1.25694,1.25706,1.2568,1.25685,14000000.0
2008-06-24 04:38:00,1.25685,1.25717,1.25648,1.25691,11400000.0
2008-06-24 04:39:00,1.25686,1.25752,1.25669,1.25752,27600000.0
2008-06-24 04:40:00,1.25669,1.25669,1.2563,1.2563,7000000.0
2008-06-24 04:41:00,1.2568,1.2569,1.2568,1.2569,6200000.0
2008-06-24 04:42:00,1.25669,1.25675,1.25649,1.25651,6200000.0
2008-06-24 04:43:00,1.25652,1.25652,1.25617,1.25617,7400000.0
2008-06-24 04:44:00,1.25604,1.25648,1.25604,1.25621,21200000.0
2008-06-24 04:45:00,1.25644,1.25687,1.25644,1.25687,4200000.0
2008-06-24 04:46:00,1.25652,1.25686,1.25619,1.25619,7600000.0
2008-06-24 04:47:00,1.25636,1.25648,1.25606,1.25606,9400000.0
2008-06-24 04:49:00,1.25643,1.25677,1.2563,1.2563,31400000.0
2008-06-24 04:50:00,1.2568,1.25685,1.25673,1.25685,10200000.0
2008-06-24 04:51:00,1.25674,1.25717,1.25657,1.25717,12800000.0
2008-06-24 04:52:00,1.2572,1.2573,1.2572,1.2573,17800000.0
2008-06-24 04:53:00,1.25668,1.257,1.25668,1.25674,17800000.0
2008-06-24 04:54:00,1.25686,1.25695,1.25648,1.25648,20400000.0
2008-06-24 04:55:00,1.25647,1.25681,1.25627,1.25681,11600000.0
2008-06-24 04:56:00,1.25672,1.25724,1.25668,1.25724,11000000.0
2008-06-24 04:57:00,1.25711,1.25711,1.25664,1.25684,9200000.0
2008-06-24 04:59:00,1.25654,1.25671,1.25615,1.25671,20400000.0
2008-06-24 05:00:00,1.2571,1.2573,1.2571,1.2572,12600000.0
2008-06-24 05:01:00,1.2573,1.2573,1.2573,1.2573,12600000.0
2008-06-24 05:02:00,1.25681,1.25718,1.25675,1.25718,12600000.0
2008-06-24 05:03:00,1.2569,1.2569,1.2569,1.2569,14800000.0
2008-06-24 05:04:00,1.257,1.257,1.257,1.257,14800000.0
2008-06-24 05:05:00,1.2569,1.2569,1.2569,1.2569,14800000.0
2008-06-24 05:06:00,1.257,1.257,1.2568,1.257,14800000.0
2008-06-24 05:07:00,1.2569,1.257,1.2569,1.257,14800000.0
2008-06-24 05:08:00,1.25657,1.25686,1.25639,1.25673,14800000.0
2008-06-24 05:09:00,1.25645,1.25697,1.25645,1.25673,10200000.0
2008-06-24 05:10:00,1.2564,1.2567,1.2564,1.2567,7800000.0
2008-06-24 05:11:00,1.25647,1.2572,1.25647,1.2572,9000000.0
2008-06-24 05:12:00,1.25689,1.25723,1.25657,1.25657,8800000.0
2008-06-24 05:14:00,1.25684,1.25684,1.2565,1.25666,7800000.0
2008-06-24 05:15:00,1.2571,1.2571,1.2571,1.2571,5600000.0
2008-06-24 05:17:00,1.2572,1.2572,1.257,1.2572,5600000.0
2008-06-24 05:18:00,1.25655,1.25669,1.25646,1.25646,5600000.0
2008-06-24 05:19:00,1.25647,1.25675,1.25647,1.25671,12600000.0
2008-06-24 05:20:00,1.25674,1.25696,1.25663,1.25663,8200000.0
2008-06-24 05:21:00,1.257,1.257,1.2569,1.2569,8400000.0
2008-06-24 05:22:00,1.2568,1.25684,1.25667,1.25682,8400000.0
2008-06-24 05:23:00,1.2571,1.2571,1.257,1.2571,13600000.0
2008-06-24 05:24:00,1.25678,1.25702,1.25659,1.25696,13600000.0
2008-06-24 05:25:00,1.25667,1.25686,1.25667,1.25683,9200000.0
2008-06-24 05:26:00,1.2568,1.257,1.2568,1.257,8800000.0
2008-06-24 05:27:00,1.25691,1.25691,1.25664,1.25684,8800000.0
2008-06-24 05:28:00,1.2571,1.2571,1.2569,1.2569,22400000.0
2008-06-24 05:29:00,1.25677,1.25692,1.25638,1.25652,22400000.0
2008-06-24 05:30:00,1.25681,1.25714,1.25665,1.25714,7200000.0
2008-06-24 05:32:00,1.2571,1.25745,1.25705,1.25745,19400000.0
2008-06-24 05:33:00,1.25731,1.25741,1.25717,1.25729,14400000.0
2008-06-24 05:34:00,1.25709,1.25745,1.25688,1.25704,9200000.0
2008-06-24 05:35:00,1.25683,1.25765,1.25678,1.25765,10000000.0
2008-06-24 05:37:00,1.2573,1.2573,1.25698,1.25698,2600000.0
2008-06-24 05:38:00,1.25658,1.25699,1.25658,1.25699,7200000.0
2008-06-24 05:39:00,1.2573,1.2574,1.2572,1.2574,7800000.0
2008-06-24 05:40:00,1.25701,1.25705,1.25648,1.25648,7800000.0
2008-06-24 05:41:00,1.25694,1.25713,1.25679,1.25679,13000000.0
2008-06-24 05:42:00,1.25698,1.25733,1.25674,1.25674,8000000.0
2008-06-24 05:43:00,1.25708,1.25727,1.25708,1.25727,10600000.0
2008-06-24 05:44:00,1.25746,1.25783,1.25723,1.25764,6800000.0
2008-06-24 05:45:00,1.25709,1.25756,1.25708,1.25756,15400000.0
2008-06-24 05:46:00,1.25711,1.25714,1.25707,1.25714,6600000.0
2008-06-24 05:47:00,1.25694,1.25729,1.25679,1.25679,8200000.0
2008-06-24 05:48:00,1.25674,1.25723,1.25649,1.25723,63000000.0
2008-06-24 05:49:00,1.25741,1.25742,1.25732,1.25732,4200000.0
2008-06-24 05:51:00,1.25717,1.25728,1.25693,1.25728,9200000.0
2008-06-24 05:52:00,1.25707,1.25739,1.25669,1.25713,6800000.0
2008-06-24 05:53:00,1.25692,1.25724,1.25692,1.2571,11400000.0
2008-06-24 05:54:00,1.25666,1.25737,1.25666,1.25684,16200000.0
2008-06-24 05:55:00,1.25731,1.25731,1.25681,1.25707,20600000.0
2008-06-24 05:56:00,1.25713,1.25718,1.25694,1.25694,13600000.0
2008-06-24 05:57:00,1.2571,1.25723,1.25703,1.25719,30400000.0
2008-06-24 05:58:00,1.25702,1.25728,1.25702,1.25723,21000000.0
2008-06-24 05:59:00,1.25726,1.25739,1.25723,1.25739,9600000.0
2008-06-24 06:00:00,1.25753,1.25753,1.25693,1.25693,8000000.0
2008-06-24 06:01:00,1.2576,1.2576,1.2574,1.2576,11200000.0
2008-06-24 06:02:00,1.25702,1.25702,1.25694,1.25694,11200000.0
2008-06-24 06:03:00,1.25737,1.25761,1.25697,1.25719,12200000.0
2008-06-24 06:04:00,1.2578,1.2578,1.2576,1.2576,17400000.0
2008-06-24 06:05:00,1.25751,1.25751,1.25705,1.25716,17400000.0
2008-06-24 06:06:00,1.25713,1.25736,1.25694,1.25694,4200000.0
2008-06-24 06:07:00,1.2578,1.2578,1.2576,1.2576,3200000.0
2008-06-24 06:08:00,1.2577,1.2577,1.2577,1.2577,3200000.0
2008-06-24 06:09:00,1.25731,1.25731,1.25722,1.25722,3200000.0
2008-06-24 06:10:00,1.2578,1.2578,1.2576,1.2578,2600000.0
2008-06-24 06:11:00,1.2576,1.2578,1.2576,1.2578,2600000.0
2008-06-24 06:12:00,1.25735,1.25735,1.25724,1.25724,2600000.0
2008-06-24 06:13:00,1.2576,1.2576,1.2576,1.2576,7000000.0
2008-06-24 06:14:00,1.2571,1.25767,1.2571,1.25742,7000000.0
2008-06-24 06:16:00,1.25742,1.25754,1.2573,1.25749,16200000.0
2008-06-24 06:17:00,1.25776,1.25776,1.25761,1.25771,9600000.0
2008-06-24 06:18:00,1.2582,1.2582,1.2582,1.2582,9200000.0
2008-06-24 06:19:00,1.25789,1.25807,1.25789,1.25807,9200000.0
2008-06-24 06:20:00,1.2583,1.2583,1.258,1.258,2600000.0
2008-06-24 06:21:00,1.25785,1.25846,1.25784,1.25846,5200000.0
2008-06-24 06:22:00,1.25783,1.25786,1.25783,1.25786,9000000.0
2008-06-24 06:23:00,1.2584,1.2585,1.2584,1.2585,21400000.0
2008-06-24 06:24:00,1.25784,1.25799,1.25784,1.25794,21400000.0
2008-06-24 06:25:00,1.2583,1.25851,1.25803,1.25826,91000000.0
2008-06-24 06:26:00,1.25821,1.25877,1.25821,1.25831,7800000.0
2008-06-24 06:27:00,1.2583,1.25869,1.25799,1.25799,16000000.0
2008-06-24 06:28:00,1.25847,1.25847,1.25824,1.25824,5800000.0
2008-06-24 06:29:00,1.2582,1.2583,1.258,1.2582,17400000.0
2008-06-24 06:30:00,1.25827,1.25868,1.25791,1.25791,17400000.0
2008-06-24 06:31:00,1.25842,1.25842,1.25802,1.25825,16000000.0
2008-06-24 06:32:00,1.25772,1.25881,1.25772,1.25833,11600000.0
2008-06-24 06:33:00,1.25854,1.25854,1.25766,1.25766,17400000.0
2008-06-24 06:34:00,1.25771,1.25811,1.25771,1.25811,5200000.0
2008-06-24 06:35:00,1.25794,1.25871,1.25794,1.25845,10000000.0
2008-06-24 06:36:00,1.2586,1.2587,1.2584,1.2585,4200000.0
2008-06-24 06:37:00,1.25827,1.25836,1.25827,1.25827,4200000.0
2008-06-24 06:38:00,1.2584,1.2586,1.2584,1.2585,11800000.0
2008-06-24 06:39:00,1.2584,1.2585,1.2584,1.2585,11800000.0
2008-06-24 06:40:00,1.2586,1.2586,1.2584,1.2585,11800000.0
2008-06-24 06:41:00,1.2584,1.2585,1.2584,1.2585,11800000.0
2008-06-24 06:42:00,1.25827,1.25867,1.25822,1.2583,11800000.0
2008-06-24 06:43:00,1.25842,1.25892,1.25827,1.25892,11200000.0
2008-06-24 06:44:00,1.25839,1.2586,1.25817,1.25817,11600000.0
2008-06-24 06:45:00,1.25799,1.25799,1.25794,1.25797,4200000.0
2008-06-24 06:46:00,1.25791,1.25815,1.25767,1.2579,6600000.0
2008-06-24 06:47:00,1.25791,1.25842,1.25791,1.25817,10200000.0
2008-06-24 06:48:00,1.2582,1.2583,1.25818,1.25818,4200000.0
2008-06-24 06:49:00,1.25826,1.25844,1.25802,1.25809,12200000.0
2008-06-24 06:52:00,1.25804,1.25815,1.2579,1.25803,17000000.0
2008-06-24 06:53:00,1.2584,1.2585,1.2584,1.2585,13000000.0
2008-06-24 06:55:00,1.25813,1.25835,1.25805,1.25818,13000000.0
2008-06-24 06:56:00,1.25801,1.25801,1.25796,1.25796,2600000.0
2008-06-24 06:57:00,1.2583,1.2583,1.2583,1.2583,11600000.0
2008-06-24 06:58:00,1.25793,1.25824,1.25776,1.25824,11600000.0
2008-06-24 06:59:00,1.25809,1.25812,1.25793,1.25793,14600000.0
2008-06-24 07:00:00,1.25786,1.25816,1.25776,1.25816,16800000.0
2008-06-24 07:01:00,1.25843,1.25866,1.25807,1.2586,17600000.0
2008-06-24 07:02:00,1.25841,1.25847,1.2579,1.25799,11600000.0
2008-06-24 07:03:00,1.25808,1.25849,1.25808,1.25817,12200000.0
2008-06-24 07:04:00,1.25824,1.25854,1.25816,1.25846,13600000.0
2008-06-24 07:05:00,1.25836,1.25866,1.25822,1.25847,11200000.0
2008-06-24 07:06:00,1.2584,1.25876,1.2584,1.25876,21900000.0
2008-06-24 07:07:00,1.259,1.259,1.2588,1.2588,14800000.0
2008-06-24 07:09:00,1.25842,1.25849,1.25794,1.2584,14800000.0
2008-06-24 07:10:00,1.25808,1.25846,1.25808,1.25819,8200000.0
2008-06-24 07:11:00,1.2583,1.25896,1.25815,1.25855,18600000.0
2008-06-24 07:12:00,1.25842,1.25857,1.25823,1.25837,11800000.0
2008-06-24 07:13:00,1.2588,1.2588,1.2588,1.2588,19200000.0
2008-06-24 07:14:00,1.25866,1.25874,1.25829,1.25846,19200000.0
2008-06-24 07:15:00,1.25852,1.25879,1.25839,1.25863,14600000.0
2008-06-24 07:16:00,1.25861,1.25918,1.25846,1.25859,13400000.0
2008-06-24 07:17:00,1.25894,1.25894,1.25835,1.25838,10400000.0
2008-06-24 07:18:00,1.25845,1.25845,1.25831,1.25832,12400000.0
2008-06-24 07:19:00,1.25839,1.25853,1.25818,1.25826,15800000.0
2008-06-24 07:20:00,1.259,1.259,1.2589,1.2589,15600000.0
2008-06-24 07:21:00,1.25851,1.25882,1.25848,1.25871,15600000.0
2008-06-24 07:22:00,1.2591,1.2591,1.2588,1.2589,4600000.0
2008-06-24 07:23:00,1.25882,1.25904,1.25858,1.25867,4600000.0
2008-06-24 07:24:00,1.25835,1.25877,1.25835,1.25847,23000000.0
2008-06-24 07:25:00,1.259,1.259,1.2588,1.2589,18800000.0
2008-06-24 07:26:00,1.25903,1.25903,1.2583,1.25842,18800000.0
2008-06-24 07:27:00,1.25885,1.25897,1.25848,1.25885,13800000.0
2008-06-24 07:28:00,1.25875,1.25904,1.25861,1.25861,16200000.0
2008-06-24 07:29:00,1.2588,1.2588,1.25871,1.25871,4000000.0
2008-06-24 07:30:00,1.25863,1.25892,1.25863,1.25892,4800000.0
2008-06-24 07:32:00,1.25888,1.2592,1.25888,1.25912,12000000.0
2008-06-24 07:33:00,1.25954,1.25954,1.25877,1.2593,11200000.0
2008-06-24 07:34:00,1.25933,1.25933,1.25881,1.25915,19000000.0
2008-06-24 07:35:00,1.2592,1.25955,1.25887,1.25948,20600000.0
2008-06-24 07:36:00,1.259,1.25929,1.25879,1.25903,19600000.0
2008-06-24 07:37:00,1.25871,1.25899,1.25871,1.25876,8200000.0
2008-06-24 07:38:00,1.25879,1.25898,1.25879,1.25898,4800000.0
2008-06-24 07:39:00,1.25854,1.2591,1.25845,1.25875,18400000.0
2008-06-24 07:40:00,1.25876,1.25907,1.25858,1.25905,8200000.0
2008-06-24 07:41:00,1.25856,1.25914,1.25856,1.25914,6600000.0
2008-06-24 07:42:00,1.25871,1.25885,1.25871,1.25885,3200000.0
2008-06-24 07:43:00,1.25878,1.25885,1.25849,1.25849,10600000.0
2008-06-24 07:44:00,1.25812,1.25904,1.25812,1.25843,11000000.0
2008-06-24 07:45:00,1.259,1.2591,1.259,1.259,19000000.0
2008-06-24 07:46:00,1.25859,1.25881,1.25859,1.25875,19000000.0
2008-06-24 07:47:00,1.25849,1.25877,1.25832,1.25835,8600000.0
2008-06-24 07:48:00,1.2587,1.2588,1.2584,1.2584,92600000.0
2008-06-24 07:49:00,1.2585,1.2588,1.2585,1.2587,92600000.0
2008-06-24 07:50:00,1.25847,1.25909,1.258,1.25885,92600000.0
2008-06-24 07:51:00,1.2589,1.2589,1.2586,1.2588,10000000.0
2008-06-24 07:52:00,1.25874,1.25894,1.25843,1.2585,10000000.0
2008-06-24 07:53:00,1.25838,1.25864,1.25816,1.25816,19800000.0
2008-06-24 07:54:00,1.25829,1.25848,1.25784,1.2582,20400000.0
2008-06-24 07:55:00,1.25827,1.25834,1.25816,1.25819,26200000.0
2008-06-24 07:56:00,1.2586,1.2587,1.2585,1.2586,18600000.0
2008-06-24 07:57:00,1.25805,1.25832,1.25781,1.25816,18600000.0
2008-06-24 07:58:00,1.2586,1.2587,1.2583,1.2585,10000000.0
2008-06-24 07:59:00,1.25886,1.25901,1.25831,1.25831,10000000.0
2008-06-24 08:00:00,1.2583,1.2588,1.2582,1.2585,11600000.0
2008-06-24 08:01:00,1.25807,1.25833,1.25794,1.25808,11600000.0
2008-06-24 08:02:00,1.25814,1.25832,1.25797,1.2581,13800000.0
2008-06-24 08:03:00,1.25806,1.25826,1.2579,1.25826,56400000.0
2008-06-24 08:04:00,1.25842,1.25894,1.25839,1.25848,24600000.0
2008-06-24 08:05:00,1.2589,1.259,1.2588,1.2588,6800000.0
2008-06-24 08:06:00,1.25857,1.2589,1.25831,1.25831,6800000.0
2008-06-24 08:07:00,1.25814,1.25839,1.25808,1.25824,6800000.0
2008-06-24 08:08:00,1.2587,1.2587,1.2587,1.2587,12000000.0
2008-06-24 08:09:00,1.25825,1.25844,1.25825,1.25831,12000000.0
2008-06-24 08:10:00,1.25846,1.2586,1.25824,1.25824,25600000.0
2008-06-24 08:11:00,1.25819,1.25876,1.25819,1.25844,17200000.0
2008-06-24 08:12:00,1.25865,1.25865,1.25823,1.25853,7800000.0
2008-06-24 08:13:00,1.25834,1.25842,1.258,1.258,10200000.0
2008-06-24 08:14:00,1.25809,1.25835,1.25809,1.25833,10000000.0
2008-06-24 08:15:00,1.25852,1.25858,1.25825,1.25825,14400000.0
2008-06-24 08:16:00,1.25841,1.25841,1.2579,1.2579,16200000.0
2008-06-24 08:17:00,1.25853,1.2588,1.25837,1.25841,16400000.0
2008-06-24 08:18:00,1.25861,1.25866,1.2584,1.25866,6400000.0
2008-06-24 08:19:00,1.25829,1.25844,1.25806,1.25844,17800000.0
2008-06-24 08:20:00,1.25843,1.25867,1.25832,1.25832,9400000.0
2008-06-24 08:21:00,1.25893,1.25893,1.25808,1.25808,15000000.0
2008-06-24 08:22:00,1.25858,1.25858,1.25792,1.25819,15600000.0
2008-06-24 08:23:00,1.25877,1.25877,1.25821,1.25821,16200000.0
2008-06-24 08:24:00,1.25862,1.25875,1.25823,1.25835,16200000.0
2008-06-24 08:25:00,1.25845,1.25858,1.25793,1.25848,9800000.0
2008-06-24 08:26:00,1.25865,1.25888,1.25845,1.25888,15800000.0
2008-06-24 08:27:00,1.2589,1.259,1.2589,1.259,10000000.0
2008-06-24 08:28:00,1.25875,1.25902,1.25865,1.25865,10000000.0
2008-06-24 08:29:00,1.25879,1.25917,1.25825,1.2586,24700000.0
2008-06-24 08:30:00,1.25879,1.25889,1.25879,1.25886,5200000.0
2008-06-24 08:31:00,1.25881,1.25901,1.2588,1.25895,13400000.0
2008-06-24 08:32:00,1.25885,1.25923,1.25885,1.25923,16000000.0
2008-06-24 08:33:00,1.25905,1.25924,1.25895,1.25895,11600000.0
2008-06-24 08:34:00,1.2592,1.2593,1.259,1.2593,18600000.0
2008-06-24 08:35:00,1.25886,1.25886,1.25856,1.25856,18600000.0
2008-06-24 08:36:00,1.25857,1.25893,1.25857,1.25893,6800000.0
2008-06-24 08:37:00,1.25856,1.25885,1.25856,1.2587,22000000.0
2008-06-24 08:38:00,1.2592,1.2593,1.2589,1.2589,15400000.0
2008-06-24 08:39:00,1.25875,1.25941,1.25873,1.25873,15400000.0
2008-06-24 08:40:00,1.25882,1.25882,1.2586,1.2586,7200000.0
2008-06-24 08:41:00,1.25867,1.25919,1.25822,1.25919,7400000.0
2008-06-24 08:42:00,1.25888,1.25894,1.25873,1.25873,8800000.0
2008-06-24 08:43:00,1.25885,1.25885,1.25863,1.25863,4000000.0
2008-06-24 08:44:00,1.259,1.2591,1.2588,1.2591,61600000.0
2008-06-24 08:45:00,1.25883,1.25883,1.25829,1.25834,61600000.0
2008-06-24 08:46:00,1.25869,1.25914,1.25862,1.25911,13800000.0
2008-06-24 08:47:00,1.25905,1.25941,1.25873,1.25914,15400000.0
2008-06-24 08:49:00,1.259,1.2594,1.25894,1.2591,17400000.0
2008-06-24 08:50:00,1.25915,1.25922,1.25871,1.2591,22400000.0
2008-06-24 08:51:00,1.25896,1.25934,1.25889,1.25916,71800000.0
2008-06-24 08:52:00,1.25922,1.25922,1.25877,1.25877,4200000.0
2008-06-24 08:53:00,1.25906,1.25951,1.25891,1.25893,129200000.0
2008-06-24 08:54:00,1.25938,1.2596,1.25914,1.25919,19100000.0
2008-06-24 08:55:00,1.2594,1.25982,1.25913,1.25937,23200000.0
2008-06-24 08:56:00,1.25969,1.25986,1.25932,1.25952,20800000.0
2008-06-24 08:57:00,1.25921,1.25927,1.25901,1.25914,17200000.0
2008-06-24 08:58:00,1.2595,1.2595,1.2592,1.2595,132600000.0
2008-06-24 08:59:00,1.25886,1.25945,1.25856,1.25925,132600000.0
2008-06-24 09:00:00,1.25884,1.25916,1.25864,1.25882,110400000.0
2008-06-24 09:01:00,1.25886,1.25909,1.25885,1.25885,7800000.0
2008-06-24 09:02:00,1.2591,1.25932,1.25873,1.25902,20200000.0
2008-06-24 09:03:00,1.25888,1.25909,1.25888,1.25909,2600000.0
2008-06-24 09:04:00,1.25899,1.25905,1.25861,1.25899,10800000.0
2008-06-24 09:05:00,1.259,1.2593,1.259,1.2593,18000000.0
2008-06-24 09:06:00,1.25897,1.25947,1.25888,1.25899,18000000.0
2008-06-24 09:07:00,1.25904,1.25947,1.25895,1.2593,8200000.0
2008-06-24 09:08:00,1.25895,1.25914,1.2586,1.25865,20200000.0
2008-06-24 09:09:00,1.259,1.2592,1.259,1.2592,8800000.0
2008-06-24 09:10:00,1.25904,1.25924,1.25891,1.25897,8800000.0
2008-06-24 09:11:00,1.25865,1.25928,1.25839,1.25879,9200000.0
2008-06-24 09:12:00,1.25872,1.25914,1.25871,1.25914,13800000.0
2008-06-24 09:13:00,1.25917,1.25917,1.25875,1.2591,11400000.0
2008-06-24 09:14:00,1.25952,1.25952,1.25876,1.25879,10000000.0
2008-06-24 09:15:00,1.25884,1.25897,1.2586,1.25897,20400000.0
2008-06-24 09:16:00,1.25924,1.25924,1.25876,1.25904,11800000.0
2008-06-24 09:17:00,1.2593,1.2593,1.259,1.2591,10800000.0
2008-06-24 09:18:00,1.25909,1.25935,1.25857,1.25905,10800000.0
2008-06-24 09:19:00,1.25902,1.25908,1.25875,1.25908,10600000.0
2008-06-24 09:20:00,1.25899,1.25899,1.2586,1.2586,3200000.0
2008-06-24 09:21:00,1.25869,1.25896,1.2585,1.25866,8800000.0
2008-06-24 09:22:00,1.25888,1.25911,1.2586,1.2586,18800000.0
2008-06-24 09:23:00,1.25885,1.25899,1.25855,1.25855,11000000.0
2008-06-24 09:24:00,1.25871,1.25883,1.2587,1.25883,20800000.0
2008-06-24 09:25:00,1.25881,1.25911,1.2587,1.25878,9800000.0
2008-06-24 09:26:00,1.25932,1.25932,1.25837,1.25852,22600000.0
2008-06-24 09:27:00,1.25871,1.25909,1.25852,1.25868,11400000.0
2008-06-24 09:28:00,1.259,1.2591,1.259,1.2591,11000000.0
2008-06-24 09:29:00,1.259,1.2592,1.259,1.2591,11000000.0
2008-06-24 09:30:00,1.2588,1.2588,1.25831,1.25844,11000000.0
2008-06-24 09:31:00,1.2588,1.25902,1.25845,1.25879,13200000.0
2008-06-24 09:32:00,1.25849,1.2588,1.25836,1.25859,27800000.0
2008-06-24 09:33:00,1.25809,1.25862,1.25809,1.25862,15600000.0
2008-06-24 09:34:00,1.25828,1.25828,1.25783,1.25794,7800000.0
2008-06-24 09:35:00,1.25807,1.25809,1.25785,1.25809,8800000.0
2008-06-24 09:36:00,1.2584,1.25896,1.25784,1.25895,73000000.0
2008-06-24 09:37:00,1.25944,1.25992,1.25884,1.25904,135600000.0
2008-06-24 09:38:00,1.25884,1.25884,1.25872,1.25872,4800000.0
2008-06-24 09:39:00,1.25866,1.25908,1.25847,1.259,65000000.0
2008-06-24 09:40:00,1.25912,1.25912,1.25897,1.25897,5000000.0
2008-06-24 09:41:00,1.25901,1.25901,1.25867,1.25868,16000000.0
2008-06-24 09:42:00,1.25919,1.25929,1.2591,1.25916,11000000.0
2008-06-24 09:43:00,1.25926,1.25948,1.25865,1.259,10000000.0
2008-06-24 09:44:00,1.25891,1.25907,1.25856,1.25907,6200000.0
2008-06-24 09:45:00,1.25841,1.259,1.25841,1.259,10800000.0
2008-06-24 09:46:00,1.25909,1.25963,1.25909,1.25953,107800000.0
2008-06-24 09:47:00,1.2595,1.2595,1.2593,1.2595,9400000.0
2008-06-24 09:48:00,1.25907,1.25917,1.2589,1.2589,9400000.0
2008-06-24 09:49:00,1.25916,1.25949,1.25875,1.25884,108600000.0
2008-06-24 09:50:00,1.25873,1.25912,1.25864,1.25878,13400000.0
2008-06-24 09:51:00,1.25889,1.2593,1.25866,1.25921,14800000.0
2008-06-24 09:52:00,1.25937,1.25937,1.25902,1.25922,26200000.0
2008-06-24 09:53:00,1.25902,1.25938,1.25892,1.25938,13000000.0
2008-06-24 09:54:00,1.25923,1.25936,1.25909,1.25922,11800000.0
2008-06-24 09:55:00,1.25944,1.25944,1.25883,1.25927,10400000.0
2008-06-24 09:56:00,1.25918,1.25947,1.25871,1.25883,83000000.0
2008-06-24 09:57:00,1.25902,1.25912,1.25887,1.25899,98600000.0
2008-06-24 09:58:00,1.25906,1.2592,1.25898,1.25914,90800000.0
2008-06-24 09:59:00,1.2592,1.2593,1.2591,1.2593,31200000.0
2008-06-24 10:00:00,1.25879,1.2594,1.25854,1.25854,31200000.0
2008-06-24 10:01:00,1.25915,1.25924,1.25886,1.25886,15200000.0
2008-06-24 10:02:00,1.25958,1.25962,1.25905,1.25925,132600000.0
2008-06-24 10:03:00,1.25903,1.25973,1.25902,1.25921,126800000.0
2008-06-24 10:04:00,1.25932,1.25932,1.25903,1.25906,15200000.0
2008-06-24 10:05:00,1.25907,1.25937,1.25902,1.25916,49800000.0
2008-06-24 10:06:00,1.25925,1.25966,1.25908,1.25939,57200000.0
2008-06-24 10:07:00,1.25877,1.25943,1.25877,1.25943,16800000.0
2008-06-24 10:08:00,1.25903,1.25927,1.25891,1.25916,71400000.0
2008-06-24 10:09:00,1.259,1.25934,1.259,1.25911,22600000.0
2008-06-24 10:10:00,1.25922,1.25958,1.25912,1.25958,68400000.0
2008-06-24 10:11:00,1.25949,1.25965,1.25928,1.25935,84800000.0
2008-06-24 10:12:00,1.25935,1.25962,1.25925,1.25937,80000000.0
2008-06-24 10:13:00,1.25939,1.25952,1.25922,1.25952,16400000.0
2008-06-24 10:14:00,1.25961,1.25961,1.25936,1.25956,23200000.0
2008-06-24 10:15:00,1.25965,1.25997,1.25965,1.25967,46200000.0
2008-06-24 10:16:00,1.25941,1.25986,1.25938,1.25979,14200000.0
2008-06-24 10:17:00,1.25953,1.25974,1.2593,1.2593,87900000.0
2008-06-24 10:18:00,1.25922,1.25935,1.25906,1.25906,53600000.0
2008-06-24 10:19:00,1.25884,1.25932,1.25842,1.25911,31000000.0
2008-06-24 10:20:00,1.25869,1.25915,1.25869,1.25912,15200000.0
2008-06-24 10:21:00,1.2591,1.2593,1.2591,1.2593,55200000.0
2008-06-24 10:22:00,1.25918,1.25949,1.25904,1.2592,55200000.0
2008-06-24 10:23:00,1.25908,1.25933,1.25884,1.25884,77200000.0
2008-06-24 10:24:00,1.25894,1.25944,1.25889,1.25921,74800000.0
2008-06-24 10:25:00,1.25875,1.2589,1.25867,1.2589,8800000.0
2008-06-24 10:26:00,1.25868,1.25924,1.25849,1.25874,121200000.0
2008-06-24 10:27:00,1.25881,1.25912,1.25881,1.25899,105400000.0
2008-06-24 10:28:00,1.25861,1.25878,1.25819,1.25838,101400000.0
2008-06-24 10:29:00,1.25831,1.25866,1.25828,1.25844,25600000.0
2008-06-24 10:30:00,1.25847,1.25882,1.25826,1.25868,162400000.0
2008-06-24 10:31:00,1.25841,1.25894,1.2583,1.25858,82000000.0
2008-06-24 10:32:00,1.25863,1.259,1.25858,1.25865,90400000.0
2008-06-24 10:33:00,1.2586,1.25942,1.25833,1.25852,100200000.0
2008-06-24 10:34:00,1.25861,1.25955,1.2586,1.25877,124800000.0
2008-06-24 10:35:00,1.25912,1.25912,1.25858,1.2587,126200000.0
2008-06-24 10:36:00,1.2589,1.2591,1.2589,1.2591,12000000.0
2008-06-24 10:37:00,1.25895,1.25895,1.25849,1.25849,12000000.0
2008-06-24 10:38:00,1.25863,1.25893,1.25863,1.25877,87400000.0
2008-06-24 10:39:00,1.25873,1.25915,1.25873,1.25899,21800000.0
2008-06-24 10:40:00,1.25906,1.25906,1.25867,1.25874,19200000.0
2008-06-24 10:41:00,1.25888,1.25925,1.25835,1.25916,17400000.0
2008-06-24 10:42:00,1.2592,1.2593,1.2592,1.2593,63800000.0
2008-06-24 10:43:00,1.2592,1.2593,1.2591,1.2593,63800000.0
2008-06-24 10:44:00,1.2592,1.2592,1.2591,1.2592,63800000.0
2008-06-24 10:45:00,1.2591,1.2592,1.259,1.2591,63800000.0
2008-06-24 10:46:00,1.25878,1.25914,1.25878,1.25896,63800000.0
2008-06-24 10:47:00,1.25923,1.25949,1.25892,1.25939,93600000.0
2008-06-24 10:48:00,1.25914,1.25914,1.25868,1.25869,34400000.0
2008-06-24 10:49:00,1.25865,1.25897,1.25853,1.25854,69600000.0
2008-06-24 10:50:00,1.25865,1.25895,1.25837,1.25839,22800000.0
2008-06-24 10:51:00,1.25852,1.25878,1.25833,1.25842,18200000.0
2008-06-24 10:52:00,1.2589,1.25936,1.25857,1.25863,92600000.0
2008-06-24 10:53:00,1.25894,1.25931,1.25867,1.25918,11000000.0
2008-06-24 10:54:00,1.2595,1.2595,1.2592,1.2593,98400000.0
2008-06-24 10:55:00,1.25903,1.25943,1.25894,1.25915,98400000.0
2008-06-24 10:56:00,1.25906,1.25948,1.259,1.25925,85000000.0
2008-06-24 10:57:00,1.2593,1.2595,1.2593,1.2595,18000000.0
2008-06-24 10:58:00,1.25934,1.25955,1.25892,1.25892,18000000.0
2008-06-24 10:59:00,1.25907,1.2595,1.25905,1.25905,17600000.0
2008-06-24 11:00:00,1.25894,1.25951,1.25894,1.25903,24400000.0
2008-06-24 11:01:00,1.25906,1.25926,1.25906,1.25915,87800000.0
2008-06-24 11:02:00,1.25915,1.25935,1.25903,1.25907,59600000.0
2008-06-24 11:03:00,1.259,1.25959,1.25884,1.25884,9800000.0
2008-06-24 11:04:00,1.25876,1.25894,1.25858,1.25882,114400000.0
2008-06-24 11:05:00,1.25882,1.25909,1.25874,1.25889,33600000.0
2008-06-24 11:06:00,1.25892,1.25924,1.25883,1.25924,71200000.0
2008-06-24 11:07:00,1.25911,1.2593,1.25899,1.25928,60200000.0
2008-06-24 11:08:00,1.2592,1.2595,1.2592,1.2593,48600000.0
2008-06-24 11:09:00,1.25921,1.25927,1.259,1.25917,48600000.0
2008-06-24 11:10:00,1.25906,1.25918,1.25899,1.25909,35400000.0
2008-06-24 11:11:00,1.2591,1.25959,1.25902,1.25912,22200000.0
2008-06-24 11:12:00,1.25909,1.25943,1.25909,1.25913,16000000.0
2008-06-24 11:13:00,1.25921,1.2594,1.25893,1.2591,36400000.0
2008-06-24 11:14:00,1.25937,1.25937,1.25875,1.25875,7400000.0
2008-06-24 11:15:00,1.25876,1.25925,1.25874,1.25874,17800000.0
2008-06-24 11:16:00,1.25918,1.25945,1.25914,1.25945,10000000.0
2008-06-24 11:17:00,1.25936,1.25961,1.25928,1.2594,53600000.0
2008-06-24 11:18:00,1.25936,1.25936,1.25885,1.25895,10000000.0
2008-06-24 11:19:00,1.25903,1.2591,1.25886,1.25886,23200000.0
2008-06-24 11:20:00,1.25882,1.25899,1.25875,1.2588,13000000.0
2008-06-24 11:21:00,1.2592,1.25926,1.25889,1.25899,77800000.0
2008-06-24 11:22:00,1.25889,1.25915,1.25846,1.25915,11200000.0
2008-06-24 11:23:00,1.25897,1.25911,1.25891,1.25893,81800000.0
2008-06-24 11:24:00,1.25894,1.25932,1.25894,1.25932,23200000.0
2008-06-24 11:25:00,1.25961,1.26012,1.2595,1.2596,16800000.0
2008-06-24 11:26:00,1.25963,1.26009,1.25956,1.25981,10400000.0
2008-06-24 11:27:00,1.25975,1.25998,1.25911,1.25963,17200000.0
2008-06-24 11:28:00,1.25957,1.25979,1.25949,1.25965,19200000.0
2008-06-24 11:30:00,1.25928,1.25929,1.25908,1.25924,6800000.0
2008-06-24 11:31:00,1.25919,1.25973,1.25917,1.25922,14000000.0
2008-06-24 11:32:00,1.2597,1.2597,1.2595,1.2597,11000000.0
2008-06-24 11:33:00,1.25961,1.25963,1.25928,1.25951,11000000.0
2008-06-24 11:34:00,1.25938,1.25938,1.25919,1.25919,26600000.0
2008-06-24 11:35:00,1.25954,1.2597,1.2592,1.2592,11600000.0
2008-06-24 11:36:00,1.25918,1.25935,1.25902,1.25906,13600000.0
2008-06-24 11:37:00,1.2593,1.25938,1.25873,1.25938,115700000.0
2008-06-24 11:38:00,1.25962,1.25981,1.25944,1.25962,79800000.0
2008-06-24 11:39:00,1.25936,1.25955,1.25902,1.25934,18200000.0
2008-06-24 11:40:00,1.25923,1.25968,1.25882,1.25947,54400000.0
2008-06-24 11:41:00,1.25931,1.25978,1.25931,1.2595,88400000.0
2008-06-24 11:42:00,1.25956,1.25973,1.25948,1.25948,84600000.0
2008-06-24 11:43:00,1.25945,1.25957,1.25937,1.25957,43200000.0
2008-06-24 11:44:00,1.2594,1.25958,1.25913,1.25913,9200000.0
2008-06-24 11:45:00,1.259,1.259,1.2586,1.2586,11000000.0
2008-06-24 11:46:00,1.259,1.25908,1.25882,1.25903,14400000.0
2008-06-24 11:47:00,1.25903,1.25939,1.25878,1.25878,18600000.0
2008-06-24 11:48:00,1.25888,1.25949,1.25865,1.25877,93400000.0
2008-06-24 11:49:00,1.25889,1.25915,1.25857,1.25914,53600000.0
2008-06-24 11:50:00,1.25929,1.2596,1.25904,1.25915,15200000.0
2008-06-24 11:51:00,1.25889,1.25889,1.25861,1.25878,74000000.0
2008-06-24 11:52:00,1.25909,1.2593,1.259,1.25922,108400000.0
2008-06-24 11:53:00,1.25914,1.25914,1.25865,1.2587,102800000.0
2008-06-24 11:54:00,1.25891,1.25891,1.25831,1.25843,24200000.0
2008-06-24 11:55:00,1.25863,1.25873,1.25863,1.25863,12200000.0
2008-06-24 11:56:00,1.25881,1.25926,1.2588,1.25896,66400000.0
2008-06-24 11:57:00,1.25906,1.25947,1.25891,1.25902,104900000.0
2008-06-24 11:58:00,1.25899,1.25913,1.25883,1.25894,12600000.0
2008-06-24 11:59:00,1.25919,1.25958,1.2591,1.2593,112600000.0
2008-06-24 12:00:00,1.25911,1.25937,1.25911,1.25929,12400000.0
2008-06-24 12:01:00,1.25922,1.25952,1.25897,1.25952,68600000.0
2008-06-24 12:02:00,1.2595,1.25978,1.25924,1.25938,10000000.0
2008-06-24 12:03:00,1.25982,1.25997,1.25956,1.2596,87400000.0
2008-06-24 12:04:00,1.25978,1.25996,1.25958,1.25958,55000000.0
2008-06-24 12:05:00,1.25937,1.26013,1.25937,1.25968,22800000.0
2008-06-24 12:06:00,1.25956,1.25967,1.2593,1.25947,127000000.0
2008-06-24 12:07:00,1.25952,1.25965,1.25922,1.25922,11200000.0
2008-06-24 12:08:00,1.25929,1.25954,1.259,1.259,33000000.0
2008-06-24 12:09:00,1.25915,1.25948,1.25908,1.25929,10800000.0
2008-06-24 12:10:00,1.25938,1.25951,1.25931,1.25935,60800000.0
2008-06-24 12:11:00,1.25934,1.25967,1.25931,1.25931,105400000.0
2008-06-24 12:12:00,1.25927,1.25973,1.25916,1.25916,9400000.0
2008-06-24 12:13:00,1.2597,1.2597,1.2595,1.2595,95800000.0
2008-06-24 12:14:00,1.25917,1.25951,1.25915,1.25926,95800000.0
2008-06-24 12:15:00,1.25932,1.25973,1.2592,1.25961,116900000.0
2008-06-24 12:16:00,1.25968,1.25968,1.2591,1.25913,101200000.0
2008-06-24 12:17:00,1.25915,1.2597,1.25907,1.25945,13200000.0
2008-06-24 12:18:00,1.25919,1.25954,1.25913,1.25954,27200000.0
2008-06-24 12:19:00,1.25904,1.2599,1.25891,1.25946,13600000.0
2008-06-24 12:20:00,1.25933,1.25955,1.25897,1.25897,12800000.0
2008-06-24 12:21:00,1.25929,1.25929,1.25848,1.2591,17200000.0
2008-06-24 12:22:00,1.25885,1.25934,1.25872,1.25927,104700000.0
2008-06-24 12:23:00,1.25935,1.25952,1.25915,1.25952,8400000.0
2008-06-24 12:24:00,1.2597,1.2597,1.2595,1.2595,11800000.0
2008-06-24 12:25:00,1.25916,1.25945,1.2591,1.2591,11800000.0
2008-06-24 12:26:00,1.25952,1.25972,1.25906,1.25952,104200000.0
2008-06-24 12:27:00,1.2599,1.2599,1.2597,1.2597,12000000.0
2008-06-24 12:28:00,1.25956,1.25959,1.25939,1.25955,12000000.0
2008-06-24 12:29:00,1.25961,1.25974,1.25939,1.25953,11600000.0
2008-06-24 12:30:00,1.25961,1.25995,1.2595,1.25995,12400000.0
2008-06-24 12:31:00,1.26004,1.26013,1.25971,1.25986,110800000.0
2008-06-24 12:32:00,1.25983,1.25983,1.25958,1.2598,8000000.0
2008-06-24 12:33:00,1.2601,1.2601,1.2599,1.2599,23800000.0
2008-06-24 12:34:00,1.26044,1.26063,1.25987,1.26063,23800000.0
2008-06-24 12:35:00,1.25995,1.26047,1.25971,1.25984,12200000.0
2008-06-24 12:36:00,1.25979,1.25979,1.25923,1.25923,18000000.0
2008-06-24 12:37:00,1.25917,1.25942,1.2591,1.2592,39400000.0
2008-06-24 12:38:00,1.25957,1.25957,1.25904,1.25944,12600000.0
2008-06-24 12:39:00,1.25958,1.2598,1.25915,1.25925,121800000.0
2008-06-24 12:40:00,1.25923,1.25939,1.25904,1.25939,11000000.0
2008-06-24 12:41:00,1.25931,1.25976,1.25924,1.25976,7200000.0
2008-06-24 12:42:00,1.2593,1.2595,1.2593,1.2595,14800000.0
2008-06-24 12:43:00,1.25912,1.25947,1.25903,1.25911,14800000.0
2008-06-24 12:44:00,1.25932,1.25956,1.25885,1.25918,11500000.0
2008-06-24 12:45:00,1.25871,1.25955,1.25871,1.25915,73800000.0
2008-06-24 12:46:00,1.25918,1.25942,1.25912,1.25917,111800000.0
2008-06-24 12:47:00,1.2594,1.2594,1.2594,1.2594,73400000.0
2008-06-24 12:48:00,1.25917,1.25975,1.25914,1.2594,73400000.0
2008-06-24 12:49:00,1.2597,1.25986,1.25934,1.25959,15000000.0
2008-06-24 12:50:00,1.25938,1.2599,1.25938,1.2596,20600000.0
2008-06-24 12:51:00,1.25966,1.25966,1.25921,1.25948,11800000.0
2008-06-24 12:52:00,1.25938,1.25979,1.25918,1.25918,8200000.0
2008-06-24 12:53:00,1.25974,1.25988,1.25941,1.25953,8600000.0
2008-06-24 12:54:00,1.2595,1.25986,1.25929,1.25936,11600000.0
2008-06-24 12:56:00,1.25957,1.25976,1.25912,1.25947,17800000.0
2008-06-24 12:57:00,1.25981,1.25995,1.2595,1.2596,25800000.0
2008-06-24 12:58:00,1.26001,1.26085,1.26001,1.26067,10400000.0
2008-06-24 12:59:00,1.26066,1.26123,1.26046,1.26123,13000000.0
2008-06-24 13:00:00,1.26088,1.2613,1.26071,1.26078,10200000.0
2008-06-24 13:01:00,1.26078,1.26116,1.2606,1.26083,21600000.0
2008-06-24 13:02:00,1.2607,1.26104,1.26064,1.26094,15800000.0
2008-06-24 13:03:00,1.26068,1.26088,1.26064,1.26079,9800000.0
2008-06-24 13:04:00,1.2611,1.2611,1.261,1.261,34000000.0
2008-06-24 13:05:00,1.26066,1.26102,1.26066,1.26086,34000000.0
2008-06-24 13:06:00,1.26112,1.26136,1.261,1.26104,23400000.0
2008-06-24 13:07:00,1.261,1.2614,1.26071,1.26071,11400000.0
2008-06-24 13:08:00,1.26065,1.26081,1.26057,1.26081,6200000.0
2008-06-24 13:09:00,1.26068,1.26119,1.2605,1.2605,15400000.0
2008-06-24 13:10:00,1.2603,1.26065,1.26024,1.26036,17200000.0
2008-06-24 13:11:00,1.26059,1.26103,1.26059,1.26103,46000000.0
2008-06-24 13:12:00,1.26112,1.26144,1.26092,1.26098,27800000.0
2008-06-24 13:13:00,1.26085,1.26087,1.26061,1.26063,17000000.0
2008-06-24 13:14:00,1.2612,1.2612,1.2612,1.2612,14000000.0
2008-06-24 13:15:00,1.26069,1.26072,1.26037,1.2605,14000000.0
2008-06-24 13:16:00,1.26068,1.26106,1.26053,1.26097,35000000.0
2008-06-24 13:17:00,1.26061,1.26116,1.26051,1.26077,16800000.0
2008-06-24 13:18:00,1.26023,1.26083,1.26005,1.26032,61000000.0
2008-06-24 13:19:00,1.26061,1.26061,1.25995,1.26008,6800000.0
2008-06-24 13:20:00,1.26048,1.26077,1.26009,1.26059,15800000.0
2008-06-24 13:21:00,1.26044,1.26073,1.26038,1.26055,27200000.0
2008-06-24 13:22:00,1.2605,1.2605,1.26016,1.26039,5200000.0
2008-06-24 13:23:00,1.26029,1.26054,1.26012,1.26047,40800000.0
2008-06-24 13:24:00,1.26017,1.26058,1.26009,1.26029,17200000.0
2008-06-24 13:25:00,1.26016,1.26053,1.25988,1.25988,62400000.0
2008-06-24 13:26:00,1.25979,1.26067,1.25974,1.26067,8800000.0
2008-06-24 13:27:00,1.26043,1.26076,1.26039,1.26046,9000000.0
2008-06-24 13:28:00,1.26043,1.26068,1.26029,1.26029,10400000.0
2008-06-24 13:29:00,1.26031,1.26073,1.26031,1.26052,32100000.0
2008-06-24 13:30:00,1.2613,1.2614,1.2612,1.2613,9600000.0
2008-06-24 13:31:00,1.26113,1.26113,1.26061,1.2608,9600000.0
2008-06-24 13:32:00,1.2609,1.2612,1.2609,1.2611,13400000.0
2008-06-24 13:33:00,1.2606,1.26109,1.26053,1.26058,13400000.0
2008-06-24 13:34:00,1.26065,1.26122,1.26065,1.26086,16600000.0
2008-06-24 13:35:00,1.26092,1.26131,1.26089,1.26131,22400000.0
2008-06-24 13:36:00,1.26087,1.26117,1.26084,1.26098,11600000.0
2008-06-24 13:37:00,1.26112,1.26112,1.26065,1.26065,5400000.0
2008-06-24 13:38:00,1.26064,1.26093,1.26041,1.26078,30800000.0
2008-06-24 13:39:00,1.2609,1.2609,1.2607,1.2607,35400000.0
2008-06-24 13:40:00,1.26076,1.26077,1.26044,1.26065,35400000.0
2008-06-24 13:41:00,1.26071,1.26099,1.26044,1.26063,24200000.0
2008-06-24 13:42:00,1.26058,1.26084,1.26053,1.26053,13000000.0
2008-06-24 13:43:00,1.26078,1.26139,1.26078,1.26094,12200000.0
2008-06-24 13:44:00,1.26095,1.26116,1.26081,1.2609,13200000.0
2008-06-24 13:45:00,1.26091,1.26107,1.26091,1.26092,13000000.0
2008-06-24 13:46:00,1.26074,1.26086,1.26067,1.26067,11600000.0
2008-06-24 13:47:00,1.2606,1.2608,1.2606,1.2608,12000000.0
2008-06-24 13:48:00,1.26064,1.26083,1.26034,1.26079,17600000.0
2008-06-24 13:49:00,1.2611,1.2611,1.2611,1.2611,10000000.0
2008-06-24 13:50:00,1.26089,1.26115,1.26063,1.26095,10000000.0
2008-06-24 13:51:00,1.26064,1.26114,1.26062,1.261,32200000.0
2008-06-24 13:52:00,1.26115,1.2613,1.26106,1.2613,17000000.0
2008-06-24 13:53:00,1.26121,1.26121,1.26083,1.26105,9400000.0
2008-06-24 13:54:00,1.26103,1.26103,1.26094,1.26097,9800000.0
2008-06-24 13:55:00,1.26108,1.26108,1.26085,1.26088,9400000.0
2008-06-24 13:56:00,1.26108,1.26117,1.26088,1.26117,12200000.0
2008-06-24 13:57:00,1.26048,1.26123,1.26048,1.26082,8400000.0
2008-06-24 13:58:00,1.26098,1.26098,1.2608,1.26084,10200000.0
2008-06-24 13:59:00,1.26079,1.2609,1.26048,1.26063,27600000.0
2008-06-24 14:00:00,1.26069,1.26101,1.26058,1.2608,65400000.0
2008-06-24 14:01:00,1.26095,1.26148,1.26095,1.2613,86400000.0
2008-06-24 14:02:00,1.2613,1.2613,1.2611,1.2611,14800000.0
2008-06-24 14:03:00,1.26058,1.26134,1.26016,1.26036,14800000.0
2008-06-24 14:04:00,1.2608,1.26087,1.26027,1.26027,22600000.0
2008-06-24 14:05:00,1.26056,1.26067,1.26056,1.2606,9600000.0
2008-06-24 14:06:00,1.2607,1.26091,1.26063,1.26076,6400000.0
2008-06-24 14:07:00,1.26074,1.26089,1.26028,1.26028,16400000.0
2008-06-24 14:08:00,1.25986,1.25993,1.25986,1.25993,3200000.0
2008-06-24 14:09:00,1.2603,1.2603,1.2603,1.2603,10600000.0
2008-06-24 14:10:00,1.2604,1.2604,1.2603,1.2603,10600000.0
2008-06-24 14:11:00,1.26012,1.26045,1.26006,1.26026,10600000.0
2008-06-24 14:12:00,1.26001,1.26001,1.25991,1.25991,2600000.0
2008-06-24 14:13:00,1.25997,1.26001,1.25976,1.25976,33600000.0
2008-06-24 14:14:00,1.25991,1.25991,1.25927,1.25953,14800000.0
2008-06-24 14:15:00,1.25993,1.26012,1.25958,1.25958,31200000.0
2008-06-24 14:16:00,1.25982,1.26023,1.25966,1.25978,32200000.0
2008-06-24 14:17:00,1.26003,1.2605,1.25989,1.26016,8600000.0
2008-06-24 14:18:00,1.26005,1.26018,1.25972,1.26018,22600000.0
2008-06-24 14:19:00,1.25998,1.26022,1.25966,1.26021,18400000.0
2008-06-24 14:20:00,1.26013,1.26061,1.26013,1.26028,6800000.0
2008-06-24 14:21:00,1.26032,1.26066,1.26026,1.26057,15600000.0
2008-06-24 14:22:00,1.26059,1.26059,1.25986,1.26015,15600000.0
2008-06-24 14:23:00,1.26009,1.26016,1.25965,1.25965,21000000.0
2008-06-24 14:24:00,1.25977,1.26009,1.25962,1.25988,12800000.0
2008-06-24 14:25:00,1.25997,1.26039,1.25946,1.26039,10000000.0
2008-06-24 14:26:00,1.26038,1.26054,1.26018,1.26031,52200000.0
2008-06-24 14:27:00,1.26047,1.26084,1.26031,1.26082,30000000.0
2008-06-24 14:28:00,1.2606,1.2607,1.2606,1.2606,14400000.0
2008-06-24 14:29:00,1.26046,1.26054,1.25998,1.25998,14400000.0
2008-06-24 14:30:00,1.26014,1.2604,1.25999,1.2604,17800000.0
2008-06-24 14:31:00,1.25998,1.26029,1.25998,1.2602,76800000.0
2008-06-24 14:32:00,1.2603,1.2604,1.2603,1.2603,14900000.0
2008-06-24 14:33:00,1.26042,1.26042,1.25999,1.26023,14900000.0
2008-06-24 14:34:00,1.26,1.26026,1.25952,1.26021,17400000.0
2008-06-24 14:35:00,1.2602,1.26028,1.2599,1.26028,11800000.0
2008-06-24 14:36:00,1.26037,1.26038,1.2599,1.26022,13200000.0
2008-06-24 14:37:00,1.26016,1.26051,1.25989,1.25998,12200000.0
2008-06-24 14:38:00,1.26006,1.26047,1.26006,1.26023,15400000.0
2008-06-24 14:39:00,1.26031,1.26066,1.26013,1.26013,11800000.0
2008-06-24 14:40:00,1.26033,1.26062,1.26013,1.26043,9400000.0
2008-06-24 14:41:00,1.2609,1.261,1.2608,1.2609,8400000.0
2008-06-24 14:42:00,1.2604,1.26067,1.26035,1.26067,8400000.0
2008-06-24 14:43:00,1.2611,1.2611,1.2609,1.2609,12000000.0
2008-06-24 14:44:00,1.261,1.261,1.2608,1.2609,12000000.0
2008-06-24 14:45:00,1.26024,1.26044,1.26024,1.26025,12000000.0
2008-06-24 14:46:00,1.26064,1.2607,1.26031,1.2605,8400000.0
2008-06-24 14:47:00,1.2606,1.26086,1.26055,1.26086,31400000.0
2008-06-24 14:48:00,1.26109,1.26109,1.2605,1.26079,9800000.0
2008-06-24 14:49:00,1.26074,1.26074,1.26055,1.26063,25600000.0
2008-06-24 14:50:00,1.26103,1.26149,1.26092,1.26098,67400000.0
2008-06-24 14:51:00,1.26097,1.26109,1.26073,1.26077,73600000.0
2008-06-24 14:52:00,1.26068,1.26076,1.26047,1.26067,45800000.0
2008-06-24 14:53:00,1.2605,1.2609,1.2605,1.26065,74200000.0
2008-06-24 14:54:00,1.2608,1.2608,1.26036,1.26061,17800000.0
2008-06-24 14:55:00,1.26065,1.26066,1.26053,1.2606,14200000.0
2008-06-24 14:56:00,1.26058,1.26094,1.26035,1.26042,101800000.0
2008-06-24 14:57:00,1.26047,1.26094,1.26047,1.26076,116600000.0
2008-06-24 14:58:00,1.26052,1.2608,1.26028,1.26054,79900000.0
2008-06-24 14:59:00,1.26041,1.2605,1.26036,1.2605,18900000.0
2008-06-24 15:00:00,1.26062,1.26095,1.26047,1.26076,13200000.0
2008-06-24 15:01:00,1.26074,1.26074,1.26045,1.26048,19000000.0
2008-06-24 15:02:00,1.26015,1.26037,1.26015,1.26037,20400000.0
2008-06-24 15:03:00,1.26024,1.26039,1.25986,1.26024,24600000.0
2008-06-24 15:04:00,1.26023,1.2605,1.26023,1.26049,57400000.0
2008-06-24 15:05:00,1.26065,1.26083,1.26018,1.26023,19600000.0
2008-06-24 15:06:00,1.26053,1.26078,1.26041,1.26064,107400000.0
2008-06-24 15:07:00,1.26071,1.26085,1.26056,1.26078,70000000.0
2008-06-24 15:08:00,1.26091,1.26138,1.26089,1.26101,20400000.0
2008-06-24 15:09:00,1.26103,1.26103,1.26073,1.26073,15000000.0
2008-06-24 15:10:00,1.26084,1.26084,1.26061,1.26067,28200000.0
2008-06-24 15:11:00,1.26053,1.26079,1.26022,1.26069,15000000.0
2008-06-24 15:12:00,1.26077,1.26088,1.26072,1.26088,11600000.0
2008-06-24 15:13:00,1.2609,1.2612,1.2607,1.2611,26000000.0
2008-06-24 15:14:00,1.2613,1.2613,1.2611,1.2611,26000000.0
2008-06-24 15:15:00,1.26082,1.26107,1.26058,1.26058,26000000.0
2008-06-24 15:16:00,1.26059,1.26059,1.26037,1.26058,15600000.0
2008-06-24 15:17:00,1.26024,1.26077,1.26017,1.26042,64000000.0
2008-06-24 15:18:00,1.26015,1.26078,1.26015,1.26029,23000000.0
2008-06-24 15:19:00,1.26029,1.26066,1.26014,1.26033,11000000.0
2008-06-24 15:20:00,1.26066,1.26066,1.26012,1.26026,19600000.0
2008-06-24 15:21:00,1.2608,1.2609,1.2608,1.2608,20600000.0
2008-06-24 15:22:00,1.2605,1.26081,1.26047,1.2608,20600000.0
2008-06-24 15:23:00,1.26084,1.26105,1.2608,1.2608,37400000.0
2008-06-24 15:24:00,1.26086,1.26111,1.26075,1.26111,45600000.0
2008-06-24 15:25:00,1.26116,1.26116,1.2607,1.26095,78800000.0
2008-06-24 15:27:00,1.26102,1.26131,1.26088,1.26111,128900000.0
2008-06-24 15:28:00,1.261,1.2611,1.261,1.2611,9000000.0
2008-06-24 15:29:00,1.2608,1.26124,1.26066,1.26124,9000000.0
2008-06-24 15:30:00,1.26076,1.26084,1.26056,1.26078,8400000.0
2008-06-24 15:31:00,1.2611,1.2611,1.261,1.261,15400000.0
2008-06-24 15:32:00,1.26093,1.26126,1.26091,1.26109,15400000.0
2008-06-24 15:33:00,1.26099,1.26112,1.26085,1.261,7800000.0
2008-06-24 15:34:00,1.2612,1.2613,1.2611,1.2611,11000000.0
2008-06-24 15:35:00,1.2613,1.2613,1.26076,1.26088,11000000.0
2008-06-24 15:36:00,1.26078,1.26091,1.26063,1.26075,27800000.0
2008-06-24 15:37:00,1.261,1.2611,1.261,1.2611,9000000.0
2008-06-24 15:38:00,1.2608,1.26114,1.26059,1.26059,9000000.0
2008-06-24 15:39:00,1.26081,1.26115,1.26081,1.26098,9200000.0
2008-06-24 15:40:00,1.26078,1.26088,1.26062,1.26085,25000000.0
2008-06-24 15:41:00,1.26079,1.26079,1.26046,1.26061,7800000.0
2008-06-24 15:42:00,1.26053,1.26077,1.26048,1.26077,9000000.0
2008-06-24 15:43:00,1.26087,1.2612,1.26068,1.2612,17000000.0
2008-06-24 15:44:00,1.26098,1.26123,1.26094,1.26107,13000000.0
2008-06-24 15:45:00,1.26055,1.26095,1.26027,1.26095,7400000.0
2008-06-24 15:46:00,1.2609,1.2612,1.2609,1.2611,14800000.0
2008-06-24 15:47:00,1.26076,1.2612,1.26052,1.26052,14800000.0
2008-06-24 15:48:00,1.26083,1.26105,1.26075,1.26076,44000000.0
2008-06-24 15:49:00,1.2611,1.2612,1.261,1.2612,14200000.0
2008-06-24 15:50:00,1.26079,1.26112,1.2606,1.2606,14200000.0
2008-06-24 15:51:00,1.2613,1.2614,1.261,1.2611,13600000.0
2008-06-24 15:52:00,1.2612,1.2612,1.2611,1.2611,13600000.0
2008-06-24 15:53:00,1.26086,1.26107,1.26071,1.26073,13600000.0
2008-06-24 15:54:00,1.26088,1.26097,1.26069,1.26084,13400000.0
2008-06-24 15:55:00,1.26089,1.26091,1.26049,1.2605,10400000.0
2008-06-24 15:57:00,1.26033,1.26074,1.26033,1.26074,3200000.0
2008-06-24 15:58:00,1.26035,1.26058,1.26026,1.26058,16800000.0
2008-06-24 15:59:00,1.26013,1.26024,1.26008,1.26024,16800000.0
2008-06-24 16:00:00,1.2599,1.26058,1.2599,1.26006,13200000.0
2008-06-24 16:01:00,1.2604,1.2605,1.26018,1.26029,6800000.0
2008-06-24 16:02:00,1.26008,1.26112,1.26008,1.26112,9400000.0
2008-06-24 16:03:00,1.26082,1.26114,1.26077,1.26102,19800000.0
2008-06-24 16:04:00,1.26022,1.26086,1.26015,1.26049,14200000.0
2008-06-24 16:05:00,1.26065,1.26069,1.26033,1.26047,5600000.0
2008-06-24 16:06:00,1.26025,1.26036,1.25975,1.25975,15000000.0
2008-06-24 16:07:00,1.26052,1.26052,1.26003,1.26023,19600000.0
2008-06-24 16:08:00,1.26048,1.26048,1.25996,1.26007,19400000.0
2008-06-24 16:09:00,1.26016,1.26046,1.25996,1.26012,14200000.0
2008-06-24 16:10:00,1.26045,1.26066,1.26014,1.26031,13600000.0
2008-06-24 16:11:00,1.26007,1.26047,1.26003,1.26047,14400000.0
2008-06-24 16:12:00,1.26089,1.26108,1.26043,1.26108,18200000.0
2008-06-24 16:13:00,1.2611,1.2612,1.2608,1.2611,8800000.0
2008-06-24 16:14:00,1.26113,1.26132,1.26079,1.26132,8800000.0
2008-06-24 16:15:00,1.26082,1.26121,1.26072,1.26121,19000000.0
2008-06-24 16:16:00,1.26089,1.26132,1.26089,1.26119,19200000.0
2008-06-24 16:17:00,1.26146,1.26146,1.261,1.26106,13400000.0
2008-06-24 16:18:00,1.26109,1.26143,1.26101,1.26113,13400000.0
2008-06-24 16:19:00,1.26123,1.26147,1.26113,1.26118,11000000.0
2008-06-24 16:20:00,1.26107,1.26134,1.26095,1.26095,6800000.0
2008-06-24 16:21:00,1.26125,1.26132,1.26104,1.26104,16400000.0
2008-06-24 16:22:00,1.26122,1.26124,1.2606,1.26107,10800000.0
2008-06-24 16:23:00,1.26097,1.26132,1.26097,1.2613,14200000.0
2008-06-24 16:24:00,1.26123,1.26147,1.26123,1.26147,10000000.0
2008-06-24 16:25:00,1.26145,1.26162,1.26134,1.26162,5200000.0
2008-06-24 16:26:00,1.26118,1.26147,1.26093,1.26147,15800000.0
2008-06-24 16:27:00,1.26124,1.26134,1.26117,1.26121,11600000.0
2008-06-24 16:28:00,1.261,1.26145,1.26078,1.26116,17200000.0
2008-06-24 16:29:00,1.2611,1.26111,1.26064,1.26097,9800000.0
2008-06-24 16:30:00,1.26101,1.26125,1.26055,1.26088,11600000.0
2008-06-24 16:31:00,1.26075,1.26123,1.26075,1.26117,9400000.0
2008-06-24 16:32:00,1.26146,1.26155,1.26118,1.26131,11600000.0
2008-06-24 16:33:00,1.26169,1.26175,1.26122,1.26175,16800000.0
2008-06-24 16:34:00,1.26173,1.2618,1.26133,1.26154,33800000.0
2008-06-24 16:35:00,1.2613,1.26135,1.261,1.26108,14200000.0
2008-06-24 16:36:00,1.26146,1.26159,1.26136,1.2615,5800000.0
2008-06-24 16:37:00,1.26123,1.26188,1.26123,1.2615,15000000.0
2008-06-24 16:38:00,1.26155,1.26181,1.26139,1.26161,24400000.0
2008-06-24 16:39:00,1.26148,1.26168,1.26148,1.26149,12600000.0
2008-06-24 16:40:00,1.2618,1.2625,1.26159,1.26225,16400000.0
2008-06-24 16:41:00,1.26146,1.26154,1.26133,1.26149,14600000.0
2008-06-24 16:42:00,1.26146,1.26179,1.26125,1.26179,11800000.0
2008-06-24 16:43:00,1.26161,1.26187,1.26161,1.26164,8400000.0
2008-06-24 16:44:00,1.26192,1.26199,1.26161,1.26199,23800000.0
2008-06-24 16:45:00,1.2619,1.26223,1.26187,1.26204,25200000.0
2008-06-24 16:46:00,1.26193,1.26214,1.26171,1.26171,14200000.0
2008-06-24 16:47:00,1.26171,1.2621,1.26171,1.26183,18200000.0
2008-06-24 16:48:00,1.26218,1.26278,1.26186,1.26186,16000000.0
2008-06-24 16:49:00,1.26196,1.26251,1.26171,1.26197,10000000.0
2008-06-24 16:50:00,1.26187,1.26192,1.2615,1.26172,11400000.0
2008-06-24 16:51:00,1.26186,1.26204,1.26186,1.26189,5200000.0
2008-06-24 16:52:00,1.26194,1.26247,1.26143,1.2618,13600000.0
2008-06-24 16:53:00,1.26137,1.26185,1.26137,1.26147,17600000.0
2008-06-24 16:54:00,1.26137,1.26168,1.26101,1.26168,17000000.0
2008-06-24 16:55:00,1.26138,1.26141,1.26093,1.26128,22000000.0
2008-06-24 16:56:00,1.26124,1.26152,1.26108,1.26147,20400000.0
2008-06-24 16:57:00,1.26124,1.26148,1.26124,1.26148,3200000.0
2008-06-24 16:58:00,1.26131,1.26131,1.26072,1.2608,20200000.0
2008-06-24 16:59:00,1.26093,1.26093,1.26046,1.26051,14000000.0
2008-06-24 17:00:00,1.25988,1.26066,1.25987,1.26066,14000000.0
2008-06-24 17:01:00,1.26091,1.26124,1.2606,1.26124,10600000.0
2008-06-24 17:02:00,1.26099,1.26135,1.26076,1.26076,16400000.0
2008-06-24 17:03:00,1.26106,1.26116,1.26102,1.26109,15600000.0
2008-06-24 17:04:00,1.26108,1.26143,1.26099,1.26125,16200000.0
2008-06-24 17:05:00,1.2612,1.2614,1.2612,1.2613,11000000.0
2008-06-24 17:06:00,1.2609,1.26109,1.26056,1.26056,11000000.0
2008-06-24 17:07:00,1.26071,1.26127,1.2606,1.26114,8200000.0
2008-06-24 17:08:00,1.2609,1.2609,1.2606,1.2606,13800000.0
2008-06-24 17:09:00,1.26043,1.26076,1.26013,1.26027,6800000.0
2008-06-24 17:10:00,1.26011,1.26046,1.25998,1.26034,24000000.0
2008-06-24 17:11:00,1.26049,1.26074,1.26003,1.26074,18800000.0
2008-06-24 17:12:00,1.25991,1.26027,1.25966,1.25991,8800000.0
2008-06-24 17:13:00,1.26014,1.26025,1.25994,1.26025,13000000.0
2008-06-24 17:14:00,1.2599,1.2601,1.2599,1.2599,11200000.0
2008-06-24 17:15:00,1.25998,1.25998,1.2597,1.25991,11200000.0
2008-06-24 17:16:00,1.25966,1.26015,1.25957,1.25978,11600000.0
2008-06-24 17:17:00,1.26003,1.2602,1.26003,1.26016,22000000.0
2008-06-24 17:18:00,1.26038,1.26038,1.25979,1.2601,13800000.0
2008-06-24 17:19:00,1.25996,1.26048,1.25996,1.26022,15600000.0
2008-06-24 17:20:00,1.26007,1.26042,1.2599,1.2602,24400000.0
2008-06-24 17:21:00,1.26026,1.2604,1.26021,1.26021,10800000.0
2008-06-24 17:22:00,1.2606,1.2608,1.2605,1.2608,17000000.0
2008-06-24 17:23:00,1.26,1.26072,1.26,1.26041,17000000.0
2008-06-24 17:24:00,1.26027,1.26076,1.26006,1.26046,22500000.0
2008-06-24 17:25:00,1.2604,1.2606,1.2604,1.2606,17400000.0
2008-06-24 17:26:00,1.26038,1.26062,1.26011,1.26011,17400000.0
2008-06-24 17:27:00,1.2601,1.26051,1.25969,1.26051,10600000.0
2008-06-24 17:28:00,1.2605,1.2607,1.2605,1.2607,14600000.0
2008-06-24 17:29:00,1.26056,1.26056,1.26038,1.26053,14600000.0
2008-06-24 17:30:00,1.26063,1.26063,1.26022,1.26022,8800000.0
2008-06-24 17:31:00,1.26084,1.26084,1.26055,1.26055,7400000.0
2008-06-24 17:32:00,1.26051,1.26083,1.25976,1.25976,12200000.0
2008-06-24 17:33:00,1.26022,1.26069,1.26022,1.26046,21500000.0
2008-06-24 17:34:00,1.2603,1.2603,1.2603,1.2603,18200000.0
2008-06-24 17:35:00,1.26044,1.26094,1.26027,1.26037,18200000.0
2008-06-24 17:36:00,1.26045,1.26063,1.25982,1.25982,11000000.0
2008-06-24 17:37:00,1.26026,1.26029,1.26008,1.26029,15200000.0
2008-06-24 17:38:00,1.25997,1.26053,1.25995,1.25995,15600000.0
2008-06-24 17:39:00,1.25995,1.26045,1.25995,1.2603,23200000.0
2008-06-24 17:40:00,1.25987,1.26041,1.25987,1.26035,19000000.0
2008-06-24 17:41:00,1.26034,1.2606,1.25979,1.26012,23600000.0
2008-06-24 17:42:00,1.25995,1.26034,1.25994,1.26013,7400000.0
2008-06-24 17:43:00,1.2603,1.2604,1.2601,1.2603,10200000.0
2008-06-24 17:44:00,1.26031,1.26031,1.25952,1.2599,10200000.0
2008-06-24 17:45:00,1.25993,1.25993,1.25979,1.25979,7000000.0
2008-06-24 17:46:00,1.2597,1.2599,1.2597,1.2597,17400000.0
2008-06-24 17:47:00,1.25982,1.26007,1.25973,1.26007,17400000.0
2008-06-24 17:48:00,1.25902,1.25921,1.25902,1.25921,7600000.0
2008-06-24 17:49:00,1.25921,1.25943,1.25921,1.25943,3600000.0
2008-06-24 17:50:00,1.25955,1.25984,1.25949,1.25965,10000000.0
2008-06-24 17:51:00,1.2597,1.26061,1.2597,1.2599,17800000.0
2008-06-24 17:52:00,1.25995,1.25995,1.25923,1.25923,17400000.0
2008-06-24 17:53:00,1.25935,1.26,1.25925,1.25975,22600000.0
2008-06-24 17:54:00,1.2597,1.25998,1.25957,1.25997,10600000.0
2008-06-24 17:55:00,1.2599,1.2601,1.2599,1.2601,21600000.0
2008-06-24 17:56:00,1.25979,1.25991,1.25968,1.25985,21600000.0
2008-06-24 17:57:00,1.26,1.26,1.2592,1.25983,16800000.0
2008-06-24 17:58:00,1.25925,1.25964,1.25925,1.25964,9600000.0
2008-06-24 17:59:00,1.25977,1.25993,1.25949,1.25975,17600000.0
2008-06-24 18:00:00,1.25981,1.25982,1.25952,1.25982,12400000.0
2008-06-24 18:01:00,1.26024,1.26055,1.25996,1.26055,26400000.0
2008-06-24 18:02:00,1.26021,1.26024,1.25928,1.25928,11400000.0
2008-06-24 18:03:00,1.25896,1.25972,1.25896,1.25952,10400000.0
2008-06-24 18:04:00,1.25936,1.25947,1.25925,1.25925,10800000.0
2008-06-24 18:05:00,1.25965,1.25965,1.25931,1.25931,3400000.0
2008-06-24 18:06:00,1.25973,1.25973,1.25937,1.25953,14800000.0
2008-06-24 18:07:00,1.25937,1.25997,1.25937,1.25979,23000000.0
2008-06-24 18:08:00,1.25985,1.2601,1.25962,1.25966,12800000.0
2008-06-24 18:09:00,1.25928,1.2602,1.25928,1.26002,5200000.0
2008-06-24 18:10:00,1.26025,1.26077,1.26003,1.26077,10600000.0
2008-06-24 18:11:00,1.26049,1.26119,1.26036,1.26052,26000000.0
2008-06-24 18:12:00,1.2609,1.26096,1.26029,1.26091,9600000.0
2008-06-24 18:13:00,1.26058,1.26101,1.26011,1.26011,17400000.0
2008-06-24 18:14:00,1.2598,1.26081,1.2598,1.26053,30400000.0
2008-06-24 18:15:00,1.26065,1.26069,1.26036,1.26049,24200000.0
2008-06-24 18:16:00,1.26033,1.26063,1.26011,1.26037,22000000.0
2008-06-24 18:17:00,1.26025,1.26039,1.25988,1.25991,12400000.0
2008-06-24 18:18:00,1.25989,1.2599,1.2593,1.2599,18600000.0
2008-06-24 18:19:00,1.25964,1.26006,1.25961,1.25961,12400000.0
2008-06-24 18:20:00,1.25962,1.25972,1.25939,1.2595,13200000.0
2008-06-24 18:21:00,1.2599,1.2601,1.2599,1.2599,14800000.0
2008-06-24 18:22:00,1.25974,1.26011,1.25966,1.25966,14800000.0
2008-06-24 18:24:00,1.2598,1.25998,1.25961,1.25969,11400000.0
2008-06-24 18:25:00,1.25959,1.25995,1.25957,1.25957,21200000.0
2008-06-24 18:26:00,1.25985,1.26041,1.25985,1.25992,19200000.0
2008-06-24 18:27:00,1.25995,1.26059,1.25978,1.26059,30600000.0
2008-06-24 18:28:00,1.26004,1.26031,1.25997,1.26031,13800000.0
2008-06-24 18:29:00,1.26019,1.26019,1.25961,1.25992,15800000.0
2008-06-24 18:30:00,1.26002,1.26016,1.25967,1.25967,10800000.0
2008-06-24 18:31:00,1.25981,1.26024,1.25967,1.25971,14800000.0
2008-06-24 18:32:00,1.2595,1.25964,1.25934,1.25953,19800000.0
2008-06-24 18:33:00,1.25914,1.25954,1.25914,1.25923,13800000.0
2008-06-24 18:34:00,1.25931,1.25962,1.25916,1.25923,21200000.0
2008-06-24 18:35:00,1.25936,1.25964,1.25932,1.25937,15600000.0
2008-06-24 18:36:00,1.2595,1.2597,1.2595,1.2597,15000000.0
2008-06-24 18:37:00,1.25925,1.25989,1.25913,1.25929,15000000.0
2008-06-24 18:38:00,1.25921,1.25955,1.25896,1.25955,15800000.0
2008-06-24 18:39:00,1.25944,1.2597,1.25944,1.25959,4200000.0
2008-06-24 18:40:00,1.25973,1.25973,1.25936,1.25955,22800000.0
2008-06-24 18:41:00,1.25965,1.2599,1.25965,1.25967,17000000.0
2008-06-24 18:42:00,1.2595,1.25992,1.25926,1.25926,17200000.0
2008-06-24 18:43:00,1.25973,1.25979,1.25949,1.25949,16100000.0
2008-06-24 18:44:00,1.25964,1.25991,1.25964,1.25991,29200000.0
2008-06-24 18:45:00,1.25997,1.25997,1.25962,1.25962,22000000.0
2008-06-24 18:46:00,1.25928,1.25989,1.25928,1.25942,14400000.0
2008-06-24 18:47:00,1.25995,1.25995,1.25944,1.25973,9400000.0
2008-06-24 18:48:00,1.25969,1.25969,1.25889,1.25915,13800000.0
2008-06-24 18:49:00,1.25927,1.25927,1.25908,1.25918,10800000.0
2008-06-24 18:50:00,1.25935,1.26013,1.25935,1.25942,15000000.0
2008-06-24 18:51:00,1.25945,1.2599,1.25918,1.25948,18800000.0
2008-06-24 18:52:00,1.25938,1.25991,1.25928,1.25947,30400000.0
2008-06-24 18:53:00,1.26007,1.26007,1.25952,1.25965,13600000.0
2008-06-24 18:54:00,1.2599,1.2599,1.2597,1.2597,6800000.0
2008-06-24 18:55:00,1.2596,1.25984,1.25954,1.25954,6800000.0
2008-06-24 18:56:00,1.25968,1.25998,1.25921,1.25947,11000000.0
2008-06-24 18:58:00,1.2597,1.2599,1.2597,1.2599,14600000.0
2008-06-24 18:59:00,1.2597,1.2599,1.2595,1.2595,14600000.0
2008-06-24 19:00:00,1.2596,1.25965,1.2592,1.25935,14600000.0
2008-06-24 19:01:00,1.25954,1.25994,1.25942,1.25954,17000000.0
2008-06-24 19:02:00,1.25968,1.25993,1.25955,1.25971,14400000.0
2008-06-24 19:03:00,1.25934,1.25976,1.25893,1.25893,26200000.0
2008-06-24 19:04:00,1.25928,1.25995,1.25921,1.25939,36000000.0
2008-06-24 19:05:00,1.25932,1.25945,1.2592,1.25936,11600000.0
2008-06-24 19:06:00,1.2597,1.2597,1.2595,1.2595,10200000.0
2008-06-24 19:07:00,1.25928,1.25939,1.25894,1.25894,10200000.0
2008-06-24 19:08:00,1.25905,1.25908,1.25897,1.25898,17000000.0
2008-06-24 19:10:00,1.25923,1.25923,1.25872,1.25886,18000000.0
2008-06-24 19:11:00,1.25844,1.25899,1.25844,1.25896,16600000.0
2008-06-24 19:13:00,1.2589,1.25915,1.2589,1.2591,8800000.0
2008-06-24 19:14:00,1.25916,1.25937,1.25893,1.25893,9000000.0
2008-06-24 19:15:00,1.25916,1.25974,1.25916,1.25945,23800000.0
2008-06-24 19:16:00,1.26015,1.26015,1.25931,1.25961,10400000.0
2008-06-24 19:17:00,1.25967,1.25989,1.25948,1.25987,26000000.0
2008-06-24 19:18:00,1.2601,1.26029,1.2595,1.26029,9000000.0
2008-06-24 19:19:00,1.26007,1.26015,1.2597,1.25977,14800000.0
2008-06-24 19:20:00,1.25944,1.25948,1.25925,1.25948,13200000.0
2008-06-24 19:21:00,1.2602,1.2602,1.2602,1.2602,15400000.0
2008-06-24 19:22:00,1.25991,1.25999,1.25916,1.25931,15400000.0
2008-06-24 19:23:00,1.25962,1.26024,1.25962,1.26024,14400000.0
2008-06-24 19:24:00,1.2608,1.2608,1.2606,1.2607,11600000.0
2008-06-24 19:25:00,1.26055,1.26055,1.26027,1.26045,11600000.0
2008-06-24 19:26:00,1.26071,1.26079,1.26047,1.26047,16600000.0
2008-06-24 19:27:00,1.26017,1.26039,1.25974,1.25974,9600000.0
2008-06-24 19:29:00,1.25967,1.25967,1.25924,1.25938,19600000.0
2008-06-24 19:30:00,1.2601,1.2601,1.2601,1.2601,2600000.0
2008-06-24 19:31:00,1.25981,1.25981,1.25966,1.25966,2600000.0
2008-06-24 19:32:00,1.2601,1.2601,1.2601,1.2601,11400000.0
2008-06-24 19:33:00,1.2599,1.25993,1.25924,1.25991,11400000.0
2008-06-24 19:35:00,1.25948,1.2596,1.25911,1.25911,17600000.0
2008-06-24 19:36:00,1.2601,1.2601,1.2601,1.2601,18000000.0
2008-06-24 19:39:00,1.25935,1.25975,1.25924,1.2596,18000000.0
2008-06-24 19:40:00,1.25991,1.25991,1.25951,1.25968,10800000.0
2008-06-24 19:41:00,1.26025,1.26025,1.25967,1.25991,8400000.0
2008-06-24 19:43:00,1.25931,1.25962,1.25931,1.25962,9600000.0
2008-06-24 19:44:00,1.25964,1.25989,1.25961,1.25988,23600000.0
2008-06-24 19:45:00,1.26002,1.26002,1.25977,1.25979,10000000.0
2008-06-24 19:46:00,1.26001,1.26006,1.25961,1.25961,10400000.0
2008-06-24 19:47:00,1.25984,1.25989,1.25956,1.25956,8200000.0
2008-06-24 19:48:00,1.2594,1.25982,1.25928,1.25929,18200000.0
2008-06-24 19:49:00,1.25963,1.25978,1.25946,1.25947,21400000.0
2008-06-24 19:50:00,1.25982,1.26004,1.25956,1.26002,10400000.0
2008-06-24 19:51:00,1.25969,1.25969,1.25921,1.25952,10400000.0
2008-06-24 19:52:00,1.25969,1.25969,1.25946,1.25948,9400000.0
2008-06-24 19:53:00,1.2601,1.2602,1.2601,1.2601,17000000.0
2008-06-24 19:54:00,1.2599,1.2599,1.2599,1.2599,17000000.0
2008-06-24 19:55:00,1.2601,1.2601,1.2601,1.2601,17000000.0
2008-06-24 19:56:00,1.2599,1.2599,1.25968,1.25968,17000000.0
2008-06-24 19:58:00,1.2597,1.2597,1.2597,1.2597,16400000.0
2008-06-24 19:59:00,1.25964,1.25964,1.25908,1.25939,16400000.0
2008-06-24 20:00:00,1.25939,1.2596,1.25934,1.2596,7800000.0
2008-06-24 20:01:00,1.25955,1.25995,1.25955,1.25985,8800000.0
2008-06-24 20:05:00,1.25965,1.26035,1.25965,1.26031,19400000.0
2008-06-24 20:06:00,1.26002,1.26002,1.25953,1.25975,10000000.0
2008-06-24 20:07:00,1.26046,1.26058,1.26021,1.26058,13200000.0
2008-06-24 20:08:00,1.25986,1.26038,1.2598,1.26005,15200000.0
2008-06-24 20:09:00,1.26018,1.2604,1.25978,1.2604,27800000.0
2008-06-24 20:10:00,1.26054,1.26054,1.26035,1.26042,14000000.0
2008-06-24 20:11:00,1.2604,1.26065,1.26015,1.26015,14200000.0
2008-06-24 20:12:00,1.2606,1.2606,1.2604,1.2605,23000000.0
2008-06-24 20:13:00,1.2604,1.2604,1.2604,1.2604,23000000.0
2008-06-24 20:14:00,1.2605,1.2605,1.2605,1.2605,23000000.0
2008-06-24 20:15:00,1.2604,1.2605,1.2604,1.2605,23000000.0
2008-06-24 20:16:00,1.2604,1.2604,1.2603,1.2603,23000000.0
2008-06-24 20:17:00,1.25996,1.26015,1.25987,1.26012,23000000.0
2008-06-24 20:18:00,1.2602,1.2602,1.2601,1.2601,9000000.0
2008-06-24 20:19:00,1.2599,1.2599,1.2599,1.2599,9000000.0
2008-06-24 20:21:00,1.25995,1.25995,1.25978,1.25978,9000000.0
2008-06-24 20:23:00,1.25973,1.26011,1.25973,1.2599,12800000.0
2008-06-24 20:24:00,1.2599,1.26019,1.25978,1.26006,22800000.0
2008-06-24 20:25:00,1.25972,1.25999,1.25948,1.25948,9200000.0
2008-06-24 20:26:00,1.25974,1.25993,1.25964,1.25964,3000000.0
2008-06-24 20:28:00,1.25986,1.25994,1.25945,1.25968,12000000.0
2008-06-24 20:29:00,1.25898,1.2598,1.25898,1.2592,14800000.0
2008-06-24 20:30:00,1.25935,1.25959,1.25935,1.25953,12600000.0
2008-06-24 20:31:00,1.2599,1.2602,1.2599,1.2602,17000000.0
2008-06-24 20:32:00,1.2603,1.2603,1.2602,1.2602,17000000.0
2008-06-24 20:33:00,1.25977,1.25989,1.25943,1.25943,17000000.0
2008-06-24 20:35:00,1.2601,1.2601,1.2601,1.2601,12800000.0
2008-06-24 20:38:00,1.25968,1.25973,1.25945,1.25963,12800000.0
2008-06-24 20:40:00,1.2596,1.2599,1.25957,1.25961,16000000.0
2008-06-24 20:41:00,1.25966,1.25975,1.25891,1.25975,22400000.0
2008-06-24 20:42:00,1.2601,1.2602,1.2599,1.2601,11200000.0
2008-06-24 20:43:00,1.25958,1.25979,1.25929,1.25942,11200000.0
2008-06-24 20:44:00,1.25967,1.25967,1.25856,1.25889,22600000.0
2008-06-24 20:45:00,1.2591,1.25934,1.2591,1.25934,6800000.0
2008-06-24 20:46:00,1.25916,1.25929,1.25916,1.25929,14400000.0
2008-06-24 20:47:00,1.2595,1.2597,1.2595,1.2597,11200000.0
2008-06-24 20:48:00,1.25922,1.25929,1.25907,1.25918,11200000.0
2008-06-24 20:49:00,1.25952,1.25952,1.25897,1.25903,13800000.0
2008-06-24 20:50:00,1.25926,1.25944,1.25885,1.25885,21400000.0
2008-06-24 20:51:00,1.2595,1.2595,1.2595,1.2595,14800000.0
2008-06-24 20:52:00,1.25911,1.25941,1.25911,1.25912,14800000.0
2008-06-24 20:53:00,1.2595,1.2595,1.2593,1.2595,13200000.0
2008-06-24 20:54:00,1.2593,1.2597,1.2593,1.2595,13200000.0
2008-06-24 20:55:00,1.2593,1.2595,1.2593,1.2593,13200000.0
2008-06-24 20:56:00,1.2592,1.25939,1.25906,1.25926,13200000.0
2008-06-24 20:57:00,1.2593,1.2593,1.2593,1.2593,15200000.0
2008-06-24 20:58:00,1.2595,1.2595,1.2595,1.2595,15200000.0
2008-06-24 20:59:00,1.25945,1.25948,1.25925,1.25948,15200000.0
2008-06-24 21:00:00,1.2593,1.2595,1.2593,1.2595,7200000.0
2008-06-24 21:01:00,1.25936,1.25936,1.25871,1.259,7200000.0
2008-06-24 21:03:00,1.2589,1.25898,1.2589,1.25898,4200000.0
2008-06-24 21:07:00,1.25906,1.2597,1.25906,1.25919,6800000.0
2008-06-24 21:09:00,1.25917,1.2593,1.25917,1.2593,6400000.0
2008-06-24 21:10:00,1.2593,1.2595,1.2593,1.2595,8400000.0
2008-06-24 21:12:00,1.25914,1.2595,1.25914,1.2595,8400000.0
2008-06-24 21:13:00,1.2593,1.2595,1.2593,1.2593,18600000.0
2008-06-24 21:14:00,1.25927,1.25929,1.25889,1.25922,18600000.0
2008-06-24 21:15:00,1.25909,1.2593,1.2588,1.25929,10000000.0
2008-06-24 21:16:00,1.25899,1.25955,1.25884,1.25955,11400000.0
2008-06-24 21:17:00,1.25946,1.25978,1.25946,1.25969,7600000.0
2008-06-24 21:18:00,1.25905,1.25905,1.25888,1.25888,3600000.0
2008-06-24 21:19:00,1.25885,1.2592,1.25885,1.25889,4200000.0
2008-06-24 21:21:00,1.25895,1.25925,1.25888,1.25891,20300000.0
2008-06-24 21:22:00,1.25885,1.25927,1.25866,1.25886,24800000.0
2008-06-24 21:23:00,1.25876,1.25935,1.25864,1.25909,15000000.0
2008-06-24 21:24:00,1.25868,1.25947,1.25868,1.25921,7600000.0
2008-06-24 21:25:00,1.25889,1.25948,1.25889,1.25934,7800000.0
2008-06-24 21:26:00,1.25921,1.25921,1.2586,1.2586,11600000.0
2008-06-24 21:27:00,1.25849,1.25886,1.25812,1.25886,25000000.0
2008-06-24 21:28:00,1.25857,1.25857,1.25798,1.25824,22800000.0
2008-06-24 21:29:00,1.25805,1.25815,1.25791,1.25815,23600000.0
2008-06-24 21:30:00,1.25826,1.25892,1.25796,1.25835,10000000.0
2008-06-24 21:31:00,1.25868,1.25894,1.2585,1.2585,7600000.0
2008-06-24 21:32:00,1.25891,1.25912,1.25878,1.25882,12400000.0
2008-06-24 21:33:00,1.25833,1.2589,1.25833,1.2589,26000000.0
2008-06-24 21:34:00,1.25905,1.25946,1.25898,1.25898,12600000.0
2008-06-24 21:35:00,1.25893,1.25907,1.25886,1.2589,15800000.0
2008-06-24 21:36:00,1.2587,1.2589,1.2587,1.2589,19600000.0
2008-06-24 21:37:00,1.25867,1.25914,1.25837,1.25837,19600000.0
2008-06-24 21:39:00,1.25834,1.25872,1.25814,1.25865,17200000.0
2008-06-24 21:40:00,1.2588,1.2589,1.2587,1.2587,15200000.0
2008-06-24 21:41:00,1.2588,1.2589,1.2586,1.2587,15200000.0
2008-06-24 21:42:00,1.25903,1.25903,1.25835,1.25851,15200000.0
2008-06-24 21:43:00,1.25833,1.25843,1.258,1.2583,10400000.0
2008-06-24 21:44:00,1.25882,1.25902,1.2588,1.25902,9400000.0
2008-06-24 21:45:00,1.25903,1.25945,1.25893,1.25903,14200000.0
2008-06-24 21:46:00,1.25961,1.25961,1.25919,1.25937,8600000.0
2008-06-24 21:48:00,1.25951,1.26011,1.25951,1.26011,2000000.0
2008-06-24 21:49:00,1.25977,1.25977,1.25957,1.2597,13800000.0
2008-06-24 21:50:00,1.2599,1.2599,1.2597,1.2597,4200000.0
2008-06-24 21:51:00,1.25952,1.25989,1.25902,1.25902,4200000.0
2008-06-24 21:52:00,1.2596,1.2596,1.25935,1.25935,7400000.0
2008-06-24 21:56:00,1.25932,1.25945,1.25932,1.25945,10600000.0
2008-06-24 21:57:00,1.25897,1.25925,1.2588,1.25925,11600000.0
2008-06-24 21:58:00,1.25927,1.25927,1.25875,1.25897,6200000.0
2008-06-24 21:59:00,1.25897,1.25924,1.25891,1.25924,20000000.0
2008-06-24 22:00:00,1.25912,1.25948,1.25904,1.25904,19800000.0
2008-06-24 22:01:00,1.25895,1.25937,1.25895,1.25909,8600000.0
2008-06-24 22:02:00,1.25895,1.25926,1.25893,1.25893,4200000.0
2008-06-24 22:03:00,1.25888,1.25928,1.25885,1.25897,11600000.0
2008-06-24 22:04:00,1.25909,1.25917,1.25885,1.25885,5800000.0
2008-06-24 22:05:00,1.2592,1.2592,1.259,1.2591,10400000.0
2008-06-24 22:06:00,1.25913,1.25913,1.2588,1.259,10400000.0
2008-06-24 22:07:00,1.2592,1.2593,1.2592,1.2592,8400000.0
2008-06-24 22:08:00,1.2593,1.2593,1.2592,1.2592,8400000.0
2008-06-24 22:09:00,1.25899,1.25899,1.25857,1.25857,8400000.0
2008-06-24 22:10:00,1.259,1.2592,1.259,1.2592,9200000.0
2008-06-24 22:11:00,1.2591,1.2592,1.2591,1.2591,9200000.0
2008-06-24 22:12:00,1.25971,1.25971,1.25931,1.25937,9200000.0
2008-06-24 22:13:00,1.2593,1.2594,1.2593,1.2594,18800000.0
2008-06-24 22:14:00,1.2592,1.2592,1.2588,1.2588,18800000.0
2008-06-24 22:16:00,1.2593,1.2593,1.2593,1.2593,13600000.0
2008-06-24 22:17:00,1.2592,1.2594,1.2592,1.2594,13600000.0
2008-06-24 22:18:00,1.25881,1.25935,1.25881,1.25935,13600000.0
2008-06-24 22:19:00,1.2593,1.2594,1.2593,1.2594,8400000.0
2008-06-24 22:20:00,1.25939,1.25984,1.25927,1.25945,8400000.0
2008-06-24 22:22:00,1.25953,1.25953,1.25911,1.25911,3000000.0
2008-06-24 22:23:00,1.2592,1.25974,1.25914,1.25942,10600000.0
2008-06-24 22:25:00,1.25897,1.25897,1.25834,1.25873,11600000.0
2008-06-24 22:27:00,1.25858,1.25893,1.25853,1.25865,21400000.0
2008-06-24 22:28:00,1.25862,1.25886,1.25837,1.25861,10600000.0
2008-06-24 22:30:00,1.25889,1.25889,1.25842,1.25888,7800000.0
2008-06-24 22:31:00,1.25905,1.25905,1.25845,1.25894,18200000.0
2008-06-24 22:33:00,1.2592,1.2592,1.25901,1.25901,2600000.0
2008-06-24 22:34:00,1.25895,1.25933,1.25895,1.25924,17200000.0
2008-06-24 22:36:00,1.25928,1.25944,1.25904,1.2594,9000000.0
2008-06-24 22:37:00,1.2594,1.2594,1.2594,1.2594,14600000.0
2008-06-24 22:38:00,1.25917,1.25952,1.25886,1.25886,14600000.0
2008-06-24 22:39:00,1.25911,1.25914,1.25886,1.25914,12000000.0
2008-06-24 22:40:00,1.25887,1.25917,1.25887,1.25904,10800000.0
2008-06-24 22:41:00,1.25935,1.25955,1.25926,1.25926,17200000.0
2008-06-24 22:42:00,1.2596,1.2596,1.2595,1.2595,10000000.0
2008-06-24 22:43:00,1.25916,1.25966,1.25916,1.25966,10000000.0
2008-06-24 22:44:00,1.25958,1.25958,1.25905,1.2594,11000000.0
2008-06-24 22:45:00,1.25922,1.25922,1.25863,1.25863,3200000.0
2008-06-24 22:46:00,1.25855,1.25879,1.25843,1.25848,15200000.0
2008-06-24 22:47:00,1.25848,1.25848,1.25791,1.25791,13800000.0
2008-06-24 22:48:00,1.25829,1.25907,1.25828,1.25907,17000000.0
2008-06-24 22:49:00,1.25945,1.25945,1.25885,1.25906,12800000.0
2008-06-24 22:50:00,1.25953,1.25953,1.25928,1.25928,10600000.0
2008-06-24 22:52:00,1.25878,1.25901,1.25878,1.25901,2600000.0
2008-06-24 22:53:00,1.259,1.2593,1.259,1.2593,8800000.0
2008-06-24 22:54:00,1.25926,1.25955,1.25924,1.25934,8800000.0
2008-06-24 22:55:00,1.25953,1.25953,1.2592,1.25953,3600000.0
2008-06-24 22:57:00,1.25933,1.25945,1.25921,1.25921,15800000.0
2008-06-24 22:58:00,1.2593,1.2593,1.2592,1.2593,17800000.0
2008-06-24 22:59:00,1.25934,1.25934,1.25902,1.25923,17800000.0
2008-06-24 23:00:00,1.25941,1.25949,1.2592,1.25941,8400000.0
2008-06-24 23:01:00,1.25945,1.25946,1.2586,1.25919,8800000.0
2008-06-24 23:02:00,1.25913,1.25938,1.25895,1.25914,10000000.0
2008-06-24 23:03:00,1.2593,1.2596,1.2593,1.2596,3600000.0
2008-06-24 23:04:00,1.25944,1.25944,1.25883,1.25883,3600000.0
2008-06-24 23:05:00,1.25915,1.25931,1.25915,1.25927,13300000.0
2008-06-24 23:07:00,1.25918,1.25933,1.25874,1.25902,9800000.0
2008-06-24 23:08:00,1.25868,1.25911,1.25868,1.25911,3200000.0
2008-06-24 23:09:00,1.25922,1.25929,1.25906,1.25906,5800000.0
2008-06-24 23:10:00,1.25918,1.25926,1.25882,1.25919,16400000.0
2008-06-24 23:11:00,1.25884,1.25973,1.25884,1.25925,15600000.0
2008-06-24 23:12:00,1.25865,1.25888,1.25848,1.25869,12200000.0
2008-06-24 23:13:00,1.25857,1.25869,1.25816,1.25827,16400000.0
2008-06-24 23:14:00,1.25769,1.25802,1.2573,1.2573,12200000.0
2008-06-24 23:15:00,1.25776,1.25836,1.25776,1.25829,21800000.0
2008-06-24 23:16:00,1.25795,1.25831,1.25776,1.25779,14800000.0
2008-06-24 23:17:00,1.25818,1.25864,1.25787,1.25794,30000000.0
2008-06-24 23:18:00,1.25799,1.25828,1.25797,1.25797,8400000.0
2008-06-24 23:19:00,1.25819,1.25823,1.25771,1.25808,23800000.0
2008-06-24 23:20:00,1.25794,1.25833,1.25794,1.25814,4800000.0
2008-06-24 23:21:00,1.25802,1.25856,1.25793,1.25807,14800000.0
2008-06-24 23:22:00,1.2586,1.2586,1.2585,1.2586,19200000.0
2008-06-24 23:23:00,1.25825,1.25853,1.25797,1.25825,19200000.0
2008-06-24 23:24:00,1.25827,1.25877,1.25814,1.25829,9400000.0
2008-06-24 23:25:00,1.25798,1.25828,1.2578,1.25826,10000000.0
2008-06-24 23:26:00,1.25838,1.25889,1.25826,1.25853,13200000.0
2008-06-24 23:27:00,1.25848,1.25874,1.25843,1.25853,9800000.0
2008-06-24 23:28:00,1.25878,1.25885,1.25834,1.25868,16600000.0
2008-06-24 23:29:00,1.25832,1.25842,1.25826,1.25831,11000000.0
2008-06-24 23:30:00,1.2583,1.2586,1.25805,1.2586,9000000.0
2008-06-24 23:31:00,1.2586,1.2588,1.2586,1.2586,7800000.0
2008-06-24 23:32:00,1.25853,1.25903,1.25853,1.25869,7800000.0
2008-06-24 23:33:00,1.2583,1.25848,1.25787,1.25845,21200000.0
2008-06-24 23:34:00,1.25831,1.25895,1.25831,1.25869,8200000.0
2008-06-24 23:35:00,1.25874,1.25874,1.25784,1.25804,14800000.0
2008-06-24 23:36:00,1.25807,1.25848,1.25794,1.25794,18400000.0
2008-06-24 23:37:00,1.25794,1.25798,1.25789,1.25798,14400000.0
2008-06-24 23:38:00,1.25804,1.25838,1.25792,1.25792,5800000.0
2008-06-24 23:39:00,1.25786,1.2582,1.25746,1.25795,14600000.0
2008-06-24 23:40:00,1.25807,1.25831,1.25804,1.25815,10600000.0
2008-06-24 23:41:00,1.25809,1.25825,1.25807,1.25825,9400000.0
2008-06-24 23:42:00,1.25819,1.25856,1.25811,1.25856,12000000.0
2008-06-24 23:43:00,1.25867,1.25867,1.25814,1.25833,17000000.0
2008-06-24 23:44:00,1.25819,1.25848,1.25797,1.25836,25200000.0
2008-06-24 23:45:00,1.25831,1.25831,1.25806,1.25806,17000000.0
2008-06-24 23:46:00,1.25802,1.25834,1.25798,1.25798,9000000.0
2008-06-24 23:47:00,1.25816,1.25834,1.25799,1.25801,18000000.0
2008-06-24 23:48:00,1.25807,1.25812,1.25796,1.25804,11600000.0
2008-06-24 23:49:00,1.25795,1.25828,1.25771,1.25828,16000000.0
2008-06-24 23:50:00,1.2585,1.2585,1.25783,1.25794,9600000.0
2008-06-24 23:51:00,1.25813,1.25835,1.25769,1.25817,22200000.0
2008-06-24 23:52:00,1.25809,1.25817,1.25788,1.25817,15200000.0
2008-06-24 23:53:00,1.25811,1.25881,1.25811,1.25881,18800000.0
2008-06-24 23:54:00,1.2587,1.2589,1.25847,1.25847,10600000.0
2008-06-24 23:55:00,1.25922,1.25949,1.25907,1.25907,14400000.0
2008-06-24 23:56:00,1.25964,1.25971,1.2595,1.2595,5800000.0
2008-06-24 23:57:00,1.25937,1.25962,1.25912,1.25962,16900000.0
2008-06-24 23:58:00,1.25956,1.25997,1.2594,1.2594,5600000.0
2008-06-24 23:59:00,1.2595,1.25951,1.25916,1.25951,19400000.0
2008-06-25 00:00:00,1.25953,1.25983,1.25952,1.25983,15000000.0
2008-06-25 00:01:00,1.2597,1.2597,1.25884,1.25884,11000000.0
2008-06-25 00:02:00,1.25929,1.25959,1.25893,1.25893,13600000.0
2008-06-25 00:03:00,1.2596,1.2597,1.2596,1.2597,15400000.0
2008-06-25 00:05:00,1.25984,1.26009,1.25972,1.25994,15400000.0
2008-06-25 00:06:00,1.25948,1.25953,1.25948,1.25953,3200000.0
2008-06-25 00:07:00,1.25974,1.25979,1.25949,1.25979,11000000.0
2008-06-25 00:08:00,1.26003,1.26009,1.25986,1.26009,4400000.0
2008-06-25 00:09:00,1.26019,1.26019,1.25948,1.25963,20700000.0
2008-06-25 00:10:00,1.25965,1.25973,1.25917,1.25955,21600000.0
2008-06-25 00:11:00,1.25933,1.2595,1.25933,1.2595,8200000.0
2008-06-25 00:12:00,1.2601,1.2601,1.2599,1.2599,15600000.0
2008-06-25 00:13:00,1.25942,1.25971,1.25928,1.2597,15600000.0
2008-06-25 00:14:00,1.25971,1.26012,1.25971,1.25986,20800000.0
2008-06-25 00:15:00,1.26005,1.26005,1.25958,1.25982,13400000.0
2008-06-25 00:17:00,1.25936,1.25961,1.25909,1.25959,12800000.0
2008-06-25 00:18:00,1.26009,1.26009,1.25988,1.25988,14600000.0
2008-06-25 00:21:00,1.25971,1.26038,1.25971,1.26038,11000000.0
2008-06-25 00:22:00,1.26039,1.26057,1.26032,1.26032,11400000.0
2008-06-25 00:23:00,1.26033,1.26053,1.26016,1.26046,8800000.0
2008-06-25 00:24:00,1.25989,1.25989,1.25968,1.25976,12400000.0
2008-06-25 00:25:00,1.25964,1.25969,1.25911,1.25911,9400000.0
2008-06-25 00:26:00,1.25969,1.25969,1.25932,1.2596,8400000.0
2008-06-25 00:28:00,1.25971,1.25985,1.25897,1.25897,16600000.0
2008-06-25 00:29:00,1.26,1.26,1.2597,1.2599,9400000.0
2008-06-25 00:30:00,1.2593,1.25948,1.25918,1.2593,9400000.0
2008-06-25 00:31:00,1.25906,1.25951,1.25906,1.2594,9600000.0
2008-06-25 00:32:00,1.25983,1.25983,1.25957,1.25957,12400000.0
2008-06-25 00:33:00,1.25903,1.25942,1.259,1.25942,18800000.0
2008-06-25 00:34:00,1.2598,1.2599,1.2598,1.2599,11800000.0
2008-06-25 00:35:00,1.25966,1.25966,1.25943,1.25964,11800000.0
2008-06-25 00:36:00,1.25915,1.26016,1.25915,1.25931,9800000.0
2008-06-25 00:37:00,1.25992,1.25999,1.2594,1.25999,19400000.0
2008-06-25 00:38:00,1.25963,1.26013,1.25952,1.26013,25800000.0
2008-06-25 00:40:00,1.2598,1.2599,1.2598,1.2599,2600000.0
2008-06-25 00:41:00,1.2597,1.2597,1.25936,1.25936,2600000.0
2008-06-25 00:42:00,1.2595,1.25954,1.2595,1.25954,4200000.0
2008-06-25 00:43:00,1.26017,1.26017,1.25971,1.25971,4600000.0
2008-06-25 00:44:00,1.25958,1.25983,1.25954,1.25962,11000000.0
2008-06-25 00:45:00,1.2599,1.2599,1.2599,1.2599,12000000.0
2008-06-25 00:46:00,1.26,1.26,1.2599,1.26,12000000.0
2008-06-25 00:47:00,1.25964,1.25994,1.25916,1.25994,12000000.0
2008-06-25 00:48:00,1.25935,1.25962,1.25935,1.25962,5200000.0
2008-06-25 00:49:00,1.25971,1.26035,1.25971,1.26,16400000.0
2008-06-25 00:50:00,1.25954,1.2598,1.25951,1.25971,21000000.0
2008-06-25 00:51:00,1.25988,1.25988,1.25936,1.25967,21200000.0
2008-06-25 00:52:00,1.26015,1.26015,1.25969,1.26005,20400000.0
2008-06-25 00:53:00,1.25974,1.26003,1.25954,1.2596,16800000.0
2008-06-25 00:54:00,1.25935,1.2599,1.25916,1.25969,12000000.0
2008-06-25 00:55:00,1.25927,1.25937,1.25887,1.25937,22400000.0
2008-06-25 00:56:00,1.25931,1.26003,1.25918,1.25964,23000000.0
2008-06-25 00:57:00,1.25987,1.26011,1.25984,1.26011,12200000.0
2008-06-25 00:58:00,1.25975,1.25975,1.2593,1.25969,9800000.0
2008-06-25 00:59:00,1.25938,1.25966,1.25919,1.25919,15800000.0
2008-06-25 01:00:00,1.25937,1.25941,1.25924,1.25939,9200000.0
2008-06-25 01:01:00,1.26016,1.26016,1.25954,1.25961,9800000.0
2008-06-25 01:02:00,1.25988,1.25988,1.25925,1.25945,12400000.0
2008-06-25 01:03:00,1.25958,1.25958,1.25918,1.25926,12000000.0
2008-06-25 01:04:00,1.25921,1.25995,1.25913,1.25995,7600000.0
2008-06-25 01:05:00,1.2597,1.25987,1.2597,1.25984,17000000.0
2008-06-25 01:06:00,1.25925,1.2597,1.25918,1.2597,12600000.0
2008-06-25 01:07:00,1.26012,1.26077,1.26012,1.26039,9200000.0
2008-06-25 01:08:00,1.26057,1.2608,1.26052,1.26052,15200000.0
2008-06-25 01:09:00,1.2612,1.2612,1.2606,1.2609,2600000.0
2008-06-25 01:10:00,1.26072,1.26072,1.26049,1.26049,2600000.0
2008-06-25 01:11:00,1.2606,1.261,1.2606,1.261,25600000.0
2008-06-25 01:12:00,1.2608,1.2609,1.2608,1.2608,25600000.0
2008-06-25 01:13:00,1.2603,1.26053,1.25998,1.25998,25600000.0
2008-06-25 01:14:00,1.26026,1.26038,1.26006,1.26026,13800000.0
2008-06-25 01:15:00,1.26051,1.26076,1.26049,1.26076,13200000.0
2008-06-25 01:16:00,1.2606,1.2606,1.26041,1.26041,3200000.0
2008-06-25 01:17:00,1.26034,1.26039,1.2598,1.26013,16000000.0
2008-06-25 01:19:00,1.26049,1.26099,1.26047,1.26099,17200000.0
2008-06-25 01:20:00,1.2605,1.26079,1.26036,1.26036,11200000.0
2008-06-25 01:21:00,1.26052,1.2607,1.26023,1.26023,16400000.0
2008-06-25 01:22:00,1.26021,1.26051,1.26021,1.26038,27600000.0
2008-06-25 01:23:00,1.2606,1.26091,1.2606,1.26063,14000000.0
2008-06-25 01:24:00,1.26042,1.26075,1.26042,1.26075,11600000.0
2008-06-25 01:25:00,1.26041,1.26069,1.26025,1.26039,11600000.0
2008-06-25 01:26:00,1.26018,1.26045,1.26008,1.26037,12700000.0
2008-06-25 01:27:00,1.2606,1.2607,1.2605,1.2606,12600000.0
2008-06-25 01:28:00,1.2605,1.2606,1.2604,1.2605,12600000.0
2008-06-25 01:29:00,1.26026,1.26049,1.26,1.26032,12600000.0
2008-06-25 01:31:00,1.26042,1.26042,1.26018,1.26018,4800000.0
2008-06-25 01:32:00,1.25996,1.26027,1.25994,1.26002,21000000.0
2008-06-25 01:33:00,1.2607,1.2607,1.2606,1.2607,7800000.0
2008-06-25 01:34:00,1.25976,1.26049,1.25976,1.26018,7800000.0
2008-06-25 01:35:00,1.26029,1.26029,1.26019,1.26019,7400000.0
2008-06-25 01:36:00,1.26042,1.2607,1.26021,1.26021,19400000.0
2008-06-25 01:37:00,1.26023,1.26051,1.26023,1.26036,11400000.0
2008-06-25 01:38:00,1.2602,1.26036,1.26005,1.26023,24600000.0
2008-06-25 01:39:00,1.26013,1.26066,1.26013,1.26042,22800000.0
2008-06-25 01:40:00,1.2608,1.2608,1.2607,1.2607,2600000.0
2008-06-25 01:41:00,1.26053,1.26053,1.25999,1.25999,2600000.0
2008-06-25 01:42:00,1.26029,1.26088,1.25991,1.26026,15600000.0
2008-06-25 01:43:00,1.2602,1.26029,1.2602,1.26029,4200000.0
2008-06-25 01:44:00,1.2608,1.2608,1.2607,1.2608,6800000.0
2008-06-25 01:45:00,1.26022,1.2603,1.26005,1.26005,6800000.0
2008-06-25 01:46:00,1.2605,1.2608,1.2605,1.2607,7400000.0
2008-06-25 01:47:00,1.26025,1.26029,1.2598,1.2598,7400000.0
2008-06-25 01:48:00,1.26002,1.26031,1.25995,1.25995,16400000.0
2008-06-25 01:49:00,1.26043,1.26051,1.26,1.26025,19400000.0
2008-06-25 01:50:00,1.2606,1.2606,1.2605,1.2605,11400000.0
2008-06-25 01:51:00,1.26012,1.26058,1.25993,1.2603,11400000.0
2008-06-25 01:52:00,1.26008,1.2606,1.25984,1.2599,24000000.0
2008-06-25 01:53:00,1.2602,1.2602,1.2602,1.2602,23000000.0
2008-06-25 01:54:00,1.25954,1.25985,1.25925,1.25985,23000000.0
2008-06-25 01:55:00,1.25988,1.25988,1.25947,1.25972,17400000.0
2008-06-25 01:56:00,1.25974,1.26012,1.25972,1.25985,15000000.0
2008-06-25 01:57:00,1.25989,1.25989,1.25906,1.25906,17400000.0
2008-06-25 01:58:00,1.25947,1.25977,1.25939,1.25946,10600000.0
2008-06-25 01:59:00,1.2597,1.2597,1.2597,1.2597,14000000.0
2008-06-25 02:00:00,1.25983,1.26021,1.25965,1.26006,14000000.0
2008-06-25 02:01:00,1.25985,1.25985,1.25971,1.25982,4800000.0
2008-06-25 02:02:00,1.2599,1.2599,1.2599,1.2599,4200000.0
2008-06-25 02:05:00,1.25976,1.25978,1.25976,1.25976,4200000.0
2008-06-25 02:07:00,1.26014,1.26014,1.26003,1.26003,3200000.0
2008-06-25 02:09:00,1.25992,1.26007,1.25973,1.25976,12400000.0
2008-06-25 02:10:00,1.26005,1.26005,1.25961,1.25979,30000000.0
2008-06-25 02:11:00,1.25959,1.2598,1.25939,1.25968,17600000.0
2008-06-25 02:12:00,1.25954,1.25987,1.25951,1.2597,15400000.0
2008-06-25 02:13:00,1.25975,1.25975,1.25952,1.25959,7800000.0
2008-06-25 02:14:00,1.2601,1.2601,1.2599,1.2599,10400000.0
2008-06-25 02:15:00,1.2601,1.2601,1.2601,1.2601,10400000.0
2008-06-25 02:16:00,1.25993,1.2602,1.25981,1.26004,10400000.0
2008-06-25 02:17:00,1.2599,1.2601,1.2599,1.2601,6800000.0
2008-06-25 02:18:00,1.26022,1.26022,1.25958,1.25977,6800000.0
2008-06-25 02:19:00,1.25981,1.26011,1.25967,1.25983,8000000.0
2008-06-25 02:20:00,1.26014,1.26014,1.2598,1.26003,11800000.0
2008-06-25 02:21:00,1.25994,1.25997,1.25961,1.25981,13000000.0
2008-06-25 02:22:00,1.25979,1.26014,1.25978,1.25983,17800000.0
2008-06-25 02:23:00,1.25967,1.25976,1.25961,1.25976,13200000.0
2008-06-25 02:24:00,1.2599,1.2599,1.2597,1.2597,11800000.0
2008-06-25 02:25:00,1.25935,1.25994,1.25925,1.2598,11800000.0
2008-06-25 02:26:00,1.25962,1.26003,1.25953,1.25979,24000000.0
2008-06-25 02:27:00,1.2599,1.26003,1.25976,1.26003,12600000.0
2008-06-25 02:29:00,1.25995,1.25995,1.25983,1.25983,3200000.0
2008-06-25 02:30:00,1.25981,1.26003,1.2597,1.26003,11000000.0
2008-06-25 02:31:00,1.26003,1.26028,1.25988,1.25988,12600000.0
2008-06-25 02:32:00,1.26011,1.26025,1.25964,1.25994,7400000.0
2008-06-25 02:33:00,1.25949,1.26018,1.25949,1.25978,13800000.0
2008-06-25 02:34:00,1.25948,1.25955,1.25948,1.25954,6400000.0
2008-06-25 02:35:00,1.2599,1.2599,1.2597,1.2597,3200000.0
2008-06-25 02:36:00,1.25948,1.25977,1.25948,1.25977,3200000.0
2008-06-25 02:37:00,1.25977,1.25979,1.25964,1.25973,17200000.0
2008-06-25 02:39:00,1.2601,1.2601,1.2599,1.2601,27000000.0
2008-06-25 02:40:00,1.26007,1.26007,1.25951,1.25987,27000000.0
2008-06-25 02:41:00,1.25977,1.25977,1.25974,1.25974,3200000.0
2008-06-25 02:42:00,1.25954,1.26005,1.25954,1.25985,10600000.0
2008-06-25 02:43:00,1.25968,1.25997,1.2595,1.25959,17200000.0
2008-06-25 02:44:00,1.25972,1.25998,1.25963,1.25966,13200000.0
2008-06-25 02:45:00,1.2594,1.26002,1.2592,1.25993,80000000.0
2008-06-25 02:46:00,1.25979,1.2603,1.25979,1.25984,10800000.0
2008-06-25 02:47:00,1.26014,1.26033,1.25983,1.25993,61400000.0
2008-06-25 02:48:00,1.25979,1.25996,1.25966,1.25966,16000000.0
2008-06-25 02:49:00,1.2597,1.26019,1.2597,1.26019,4600000.0
2008-06-25 02:50:00,1.26007,1.26018,1.25953,1.25966,13600000.0
2008-06-25 02:51:00,1.25986,1.26002,1.25972,1.2599,10000000.0
2008-06-25 02:52:00,1.2604,1.2604,1.2604,1.2604,9000000.0
2008-06-25 02:53:00,1.25992,1.26031,1.25985,1.26007,9000000.0
2008-06-25 02:54:00,1.25999,1.26051,1.25973,1.25999,14200000.0
2008-06-25 02:55:00,1.25984,1.26016,1.25977,1.25978,14300000.0
2008-06-25 02:56:00,1.25983,1.25983,1.25936,1.25958,25400000.0
2008-06-25 02:57:00,1.25954,1.25996,1.25949,1.25974,26600000.0
2008-06-25 02:58:00,1.25982,1.26012,1.25982,1.26003,16400000.0
2008-06-25 02:59:00,1.25994,1.26021,1.25982,1.26019,21200000.0
2008-06-25 03:00:00,1.2601,1.2604,1.2601,1.2603,10400000.0
2008-06-25 03:01:00,1.26032,1.26032,1.26001,1.2602,10400000.0
2008-06-25 03:02:00,1.2605,1.2605,1.2603,1.2604,28400000.0
2008-06-25 03:03:00,1.25997,1.26041,1.25997,1.26019,28400000.0
2008-06-25 03:04:00,1.2605,1.2606,1.2605,1.2606,17200000.0
2008-06-25 03:05:00,1.26039,1.26061,1.25996,1.26044,17200000.0
2008-06-25 03:07:00,1.26021,1.26029,1.2598,1.2598,9800000.0
2008-06-25 03:08:00,1.25974,1.26043,1.25925,1.26043,10000000.0
2008-06-25 03:09:00,1.26019,1.26027,1.26019,1.26021,4200000.0
2008-06-25 03:10:00,1.26009,1.26028,1.25986,1.25986,11800000.0
2008-06-25 03:11:00,1.25978,1.2598,1.25956,1.2597,20800000.0
2008-06-25 03:12:00,1.2599,1.2601,1.2599,1.2601,23000000.0
2008-06-25 03:13:00,1.25993,1.25994,1.25956,1.2598,23000000.0
2008-06-25 03:14:00,1.26005,1.2603,1.25966,1.25966,9600000.0
2008-06-25 03:15:00,1.25981,1.25981,1.25978,1.25978,3200000.0
2008-06-25 03:16:00,1.25986,1.25986,1.2598,1.2598,3200000.0
2008-06-25 03:17:00,1.25973,1.26015,1.25956,1.25957,5600000.0
2008-06-25 03:18:00,1.25969,1.25998,1.25961,1.25961,8400000.0
2008-06-25 03:19:00,1.25954,1.25974,1.25939,1.25968,37800000.0
2008-06-25 03:20:00,1.25966,1.26014,1.25964,1.25964,16600000.0
2008-06-25 03:21:00,1.26043,1.26043,1.2598,1.26001,11200000.0
2008-06-25 03:22:00,1.25991,1.26,1.25968,1.25968,12200000.0
2008-06-25 03:23:00,1.2604,1.2604,1.2604,1.2604,10600000.0
2008-06-25 03:24:00,1.26019,1.26019,1.26002,1.26003,10600000.0
2008-06-25 03:25:00,1.25976,1.26005,1.25976,1.25996,10600000.0
2008-06-25 03:26:00,1.25993,1.26008,1.25986,1.25999,10000000.0
2008-06-25 03:27:00,1.2605,1.2605,1.2605,1.2605,18600000.0
2008-06-25 03:28:00,1.25981,1.26004,1.25981,1.25998,18600000.0
2008-06-25 03:29:00,1.2605,1.2605,1.2604,1.2605,9000000.0
2008-06-25 03:31:00,1.26018,1.26018,1.26003,1.26003,9000000.0
2008-06-25 03:32:00,1.25991,1.26038,1.25991,1.26034,21200000.0
2008-06-25 03:33:00,1.25973,1.26,1.25973,1.25998,15600000.0
2008-06-25 03:34:00,1.26001,1.26015,1.25994,1.26003,6800000.0
2008-06-25 03:35:00,1.25992,1.26026,1.25992,1.26026,5200000.0
2008-06-25 03:36:00,1.26018,1.26044,1.26015,1.26019,19200000.0
2008-06-25 03:37:00,1.2602,1.2602,1.26008,1.26008,2600000.0
2008-06-25 03:40:00,1.2605,1.2606,1.2605,1.2606,17800000.0
2008-06-25 03:42:00,1.26019,1.26044,1.25978,1.26006,17800000.0
2008-06-25 03:43:00,1.2604,1.2604,1.2601,1.2601,2600000.0
2008-06-25 03:44:00,1.26025,1.26025,1.26008,1.26008,2600000.0
2008-06-25 03:45:00,1.26042,1.26042,1.26001,1.26001,6400000.0
2008-06-25 03:46:00,1.2605,1.2605,1.2604,1.2604,18400000.0
2008-06-25 03:47:00,1.26003,1.26045,1.26003,1.26014,18400000.0
2008-06-25 03:48:00,1.2598,1.2601,1.2598,1.26009,5200000.0
2008-06-25 03:49:00,1.26062,1.26062,1.25986,1.26001,5600000.0
2008-06-25 03:50:00,1.2604,1.2605,1.2604,1.2604,20800000.0
2008-06-25 03:51:00,1.26013,1.26065,1.25993,1.25997,20800000.0
2008-06-25 03:52:00,1.26045,1.26069,1.26015,1.2603,18400000.0
2008-06-25 03:53:00,1.26036,1.26036,1.26008,1.26008,8600000.0
2008-06-25 03:54:00,1.26004,1.26024,1.25983,1.25996,12600000.0
2008-06-25 03:55:00,1.26051,1.26053,1.25998,1.26022,22400000.0
2008-06-25 03:56:00,1.26045,1.26045,1.2601,1.26028,16600000.0
2008-06-25 03:57:00,1.26013,1.2604,1.26008,1.2604,13800000.0
2008-06-25 03:58:00,1.26013,1.26063,1.25999,1.26063,10800000.0
2008-06-25 03:59:00,1.26065,1.26073,1.26015,1.26057,20800000.0
2008-06-25 04:00:00,1.26021,1.26081,1.26011,1.26072,8400000.0
2008-06-25 04:01:00,1.26109,1.26136,1.26082,1.26132,14800000.0
2008-06-25 04:02:00,1.26112,1.26166,1.26103,1.26166,14400000.0
2008-06-25 04:03:00,1.26156,1.26206,1.26122,1.26184,16600000.0
2008-06-25 04:04:00,1.2618,1.26181,1.26165,1.26181,4800000.0
2008-06-25 04:05:00,1.26206,1.26214,1.26173,1.26192,11000000.0
2008-06-25 04:06:00,1.26171,1.26193,1.26149,1.26186,8600000.0
2008-06-25 04:07:00,1.26231,1.26231,1.26168,1.26182,25800000.0
2008-06-25 04:08:00,1.26156,1.2616,1.26128,1.26132,15200000.0
2008-06-25 04:09:00,1.26143,1.26179,1.26114,1.26121,8600000.0
2008-06-25 04:10:00,1.26139,1.26139,1.26104,1.2612,8800000.0
2008-06-25 04:11:00,1.26121,1.26134,1.26067,1.26094,22600000.0
2008-06-25 04:13:00,1.26076,1.26124,1.26076,1.261,21400000.0
2008-06-25 04:14:00,1.2613,1.2614,1.2612,1.2613,19600000.0
2008-06-25 04:15:00,1.261,1.26147,1.26088,1.26147,19600000.0
2008-06-25 04:16:00,1.26138,1.26187,1.26138,1.26143,8800000.0
2008-06-25 04:17:00,1.2615,1.26181,1.26129,1.26157,9400000.0
2008-06-25 04:18:00,1.26151,1.26193,1.26139,1.26181,18400000.0
2008-06-25 04:19:00,1.26187,1.26216,1.26172,1.26212,24600000.0
2008-06-25 04:20:00,1.26199,1.26199,1.26173,1.26173,6200000.0
2008-06-25 04:21:00,1.26156,1.26156,1.26111,1.26147,11000000.0
2008-06-25 04:22:00,1.262,1.262,1.2618,1.2618,4800000.0
2008-06-25 04:23:00,1.26153,1.26174,1.26153,1.26174,4800000.0
2008-06-25 04:24:00,1.26159,1.26159,1.26133,1.26155,19200000.0
2008-06-25 04:25:00,1.26148,1.2619,1.26133,1.26148,12400000.0
2008-06-25 04:26:00,1.26123,1.26154,1.26123,1.26148,14600000.0
2008-06-25 04:27:00,1.26137,1.26145,1.26111,1.26115,17400000.0
2008-06-25 04:28:00,1.2614,1.2616,1.2614,1.2616,7400000.0
2008-06-25 04:29:00,1.2618,1.2618,1.2614,1.2618,7400000.0
2008-06-25 04:30:00,1.26161,1.26164,1.26126,1.26164,7400000.0
2008-06-25 04:31:00,1.26185,1.26185,1.26154,1.26162,27600000.0
2008-06-25 04:32:00,1.26176,1.26193,1.26157,1.26193,10400000.0
2008-06-25 04:33:00,1.26184,1.26202,1.26176,1.26176,6800000.0
2008-06-25 04:34:00,1.26212,1.26212,1.26179,1.26179,9600000.0
2008-06-25 04:35:00,1.26169,1.26216,1.26165,1.26183,24400000.0
2008-06-25 04:36:00,1.2613,1.26218,1.2613,1.26164,16800000.0
2008-06-25 04:37:00,1.26165,1.26165,1.26133,1.26135,6800000.0
2008-06-25 04:38:00,1.26133,1.26173,1.26117,1.26162,17200000.0
2008-06-25 04:39:00,1.26163,1.26212,1.26144,1.26212,13000000.0
2008-06-25 04:40:00,1.262,1.262,1.2618,1.2618,21400000.0
2008-06-25 04:41:00,1.26176,1.26186,1.26168,1.26181,21400000.0
2008-06-25 04:42:00,1.26191,1.26191,1.2617,1.26174,4200000.0
2008-06-25 04:43:00,1.26188,1.26197,1.26156,1.26156,6200000.0
2008-06-25 04:44:00,1.26138,1.26183,1.26138,1.26152,9800000.0
2008-06-25 04:45:00,1.26152,1.26188,1.26152,1.26188,4200000.0
2008-06-25 04:46:00,1.26174,1.26212,1.26145,1.26145,6800000.0
2008-06-25 04:47:00,1.26155,1.26159,1.26134,1.26134,13200000.0
2008-06-25 04:48:00,1.262,1.262,1.2618,1.2618,22000000.0
2008-06-25 04:49:00,1.26152,1.26201,1.26138,1.26138,22000000.0
2008-06-25 04:50:00,1.26182,1.26182,1.2616,1.26161,9000000.0
2008-06-25 04:51:00,1.26169,1.26197,1.26158,1.26188,17200000.0
2008-06-25 04:52:00,1.2614,1.26201,1.2614,1.26156,13400000.0
2008-06-25 04:53:00,1.26136,1.26175,1.26136,1.26175,12400000.0
2008-06-25 04:54:00,1.262,1.26214,1.26163,1.26163,14600000.0
2008-06-25 04:55:00,1.26195,1.26222,1.26179,1.26196,25000000.0
2008-06-25 04:56:00,1.26169,1.26218,1.26163,1.26218,17400000.0
2008-06-25 04:58:00,1.2622,1.2622,1.2622,1.2622,11200000.0
2008-06-25 04:59:00,1.26187,1.26225,1.26154,1.26225,11200000.0
2008-06-25 05:00:00,1.26202,1.26217,1.26201,1.26217,87200000.0
2008-06-25 05:01:00,1.26225,1.26225,1.26207,1.26207,4800000.0
2008-06-25 05:02:00,1.262,1.2622,1.262,1.2622,19600000.0
2008-06-25 05:03:00,1.26209,1.26229,1.26168,1.26198,19600000.0
2008-06-25 05:05:00,1.26177,1.26216,1.26177,1.26194,13800000.0
2008-06-25 05:07:00,1.26215,1.26224,1.26201,1.26214,8400000.0
2008-06-25 05:08:00,1.26193,1.26221,1.26174,1.26206,11000000.0
2008-06-25 05:09:00,1.26191,1.2624,1.26182,1.26201,17400000.0
2008-06-25 05:10:00,1.26167,1.26202,1.26161,1.26175,10000000.0
2008-06-25 05:11:00,1.2618,1.2618,1.2616,1.2618,10800000.0
2008-06-25 05:12:00,1.26154,1.26183,1.26132,1.2614,10800000.0
2008-06-25 05:13:00,1.26179,1.26179,1.26124,1.26138,14800000.0
2008-06-25 05:14:00,1.2614,1.26173,1.26139,1.26151,9000000.0
2008-06-25 05:15:00,1.2615,1.26174,1.26134,1.26151,10200000.0
2008-06-25 05:16:00,1.2616,1.2618,1.2616,1.2618,11600000.0
2008-06-25 05:17:00,1.26159,1.26173,1.26121,1.26173,11600000.0
2008-06-25 05:18:00,1.26159,1.26196,1.26159,1.26174,6800000.0
2008-06-25 05:19:00,1.2619,1.26216,1.26185,1.26192,7600000.0
2008-06-25 05:20:00,1.2622,1.2622,1.262,1.262,15400000.0
2008-06-25 05:21:00,1.26191,1.26219,1.26185,1.26185,15400000.0
2008-06-25 05:22:00,1.2622,1.2624,1.2622,1.2622,9800000.0
2008-06-25 05:23:00,1.262,1.2624,1.262,1.2624,9800000.0
2008-06-25 05:25:00,1.26184,1.26197,1.26178,1.26185,9800000.0
2008-06-25 05:26:00,1.26188,1.26242,1.26188,1.26208,24800000.0
2008-06-25 05:27:00,1.2624,1.2624,1.2624,1.2624,7400000.0
2008-06-25 05:28:00,1.26182,1.26223,1.26182,1.26204,7400000.0
2008-06-25 05:29:00,1.2623,1.26241,1.26181,1.26196,14800000.0
2008-06-25 05:30:00,1.2622,1.2624,1.2622,1.2622,2600000.0
2008-06-25 05:31:00,1.2622,1.2622,1.26205,1.26205,2600000.0
2008-06-25 05:32:00,1.2624,1.2624,1.2622,1.2622,17200000.0
2008-06-25 05:33:00,1.2624,1.2624,1.2624,1.2624,17200000.0
2008-06-25 05:34:00,1.2622,1.2624,1.2622,1.2624,17200000.0
2008-06-25 05:35:00,1.26206,1.26268,1.26192,1.26268,17200000.0
2008-06-25 05:36:00,1.2622,1.2622,1.2621,1.2621,2600000.0
2008-06-25 05:37:00,1.26198,1.26243,1.26198,1.26212,18800000.0
2008-06-25 05:38:00,1.26212,1.26258,1.26208,1.26258,8200000.0
2008-06-25 05:39:00,1.26223,1.26227,1.26162,1.26215,14000000.0
2008-06-25 05:40:00,1.26208,1.26208,1.26187,1.26205,13400000.0
2008-06-25 05:41:00,1.26204,1.2622,1.262,1.262,15600000.0
2008-06-25 05:42:00,1.26236,1.26268,1.26215,1.26215,23200000.0
2008-06-25 05:43:00,1.26236,1.26245,1.26223,1.26245,20200000.0
2008-06-25 05:44:00,1.26216,1.26255,1.26194,1.26245,6200000.0
2008-06-25 05:45:00,1.26211,1.2624,1.26211,1.2624,11000000.0
2008-06-25 05:46:00,1.2624,1.2625,1.2622,1.2625,15400000.0
2008-06-25 05:47:00,1.26206,1.26243,1.26206,1.26218,15400000.0
2008-06-25 05:48:00,1.26224,1.2627,1.26199,1.2627,71000000.0
2008-06-25 05:49:00,1.2625,1.26273,1.2625,1.26273,3200000.0
2008-06-25 05:50:00,1.2627,1.2627,1.2626,1.2627,5200000.0
2008-06-25 05:51:00,1.26258,1.26277,1.26242,1.26277,5200000.0
2008-06-25 05:53:00,1.26249,1.26284,1.26245,1.26245,8400000.0
2008-06-25 05:54:00,1.26186,1.2626,1.26186,1.26219,9000000.0
2008-06-25 05:55:00,1.26242,1.26242,1.26232,1.26232,5200000.0
2008-06-25 05:57:00,1.26217,1.26221,1.26199,1.26204,34200000.0
2008-06-25 05:58:00,1.2624,1.2624,1.262,1.262,4800000.0
2008-06-25 05:59:00,1.2626,1.2626,1.2624,1.2626,13800000.0
2008-06-25 06:00:00,1.26239,1.26239,1.26174,1.26174,13800000.0
2008-06-25 06:01:00,1.26204,1.26215,1.26187,1.26215,7800000.0
2008-06-25 06:02:00,1.26218,1.26245,1.26218,1.26245,3400000.0
2008-06-25 06:03:00,1.26245,1.26274,1.26216,1.26216,7400000.0
2008-06-25 06:04:00,1.26202,1.2622,1.26195,1.26195,11400000.0
2008-06-25 06:06:00,1.26232,1.26232,1.26194,1.26194,8000000.0
2008-06-25 06:08:00,1.26242,1.26269,1.26206,1.2623,11600000.0
2008-06-25 06:09:00,1.2625,1.2626,1.2624,1.2624,18800000.0
2008-06-25 06:10:00,1.2625,1.2625,1.2625,1.2625,18800000.0
2008-06-25 06:11:00,1.2622,1.26235,1.2622,1.26227,18800000.0
2008-06-25 06:12:00,1.26272,1.26303,1.2625,1.26263,11600000.0
2008-06-25 06:13:00,1.26291,1.26291,1.26229,1.2624,17400000.0
2008-06-25 06:14:00,1.26199,1.26211,1.26199,1.26211,4800000.0
2008-06-25 06:15:00,1.2624,1.2625,1.2624,1.2625,2600000.0
2008-06-25 06:16:00,1.26194,1.26242,1.26194,1.26242,2600000.0
2008-06-25 06:17:00,1.2624,1.2625,1.2622,1.2624,9800000.0
2008-06-25 06:18:00,1.26258,1.26258,1.26228,1.26228,9800000.0
2008-06-25 06:19:00,1.2626,1.2626,1.2625,1.2625,4600000.0
2008-06-25 06:20:00,1.2624,1.2624,1.2624,1.2624,4600000.0
2008-06-25 06:21:00,1.2621,1.2621,1.26177,1.26177,4600000.0
2008-06-25 06:22:00,1.262,1.2622,1.262,1.262,7800000.0
2008-06-25 06:23:00,1.26205,1.26234,1.26172,1.26172,7800000.0
2008-06-25 06:24:00,1.2622,1.2622,1.26189,1.26189,8100000.0
2008-06-25 06:25:00,1.26223,1.2624,1.26185,1.26209,74400000.0
2008-06-25 06:26:00,1.26167,1.26221,1.26167,1.26202,8400000.0
2008-06-25 06:27:00,1.2625,1.2625,1.2624,1.2624,9800000.0
2008-06-25 06:28:00,1.26203,1.26238,1.26173,1.26208,9800000.0
2008-06-25 06:29:00,1.26198,1.26199,1.26198,1.26199,3200000.0
2008-06-25 06:30:00,1.2622,1.2622,1.262,1.2622,11200000.0
2008-06-25 06:32:00,1.2624,1.2624,1.2624,1.2624,11200000.0
2008-06-25 06:33:00,1.26238,1.2629,1.26218,1.26231,11200000.0
2008-06-25 06:34:00,1.26227,1.26255,1.26219,1.26232,5000000.0
2008-06-25 06:35:00,1.2626,1.2626,1.2626,1.2626,6800000.0
2008-06-25 06:36:00,1.2625,1.2626,1.2625,1.2626,6800000.0
2008-06-25 06:37:00,1.26251,1.2627,1.26219,1.26266,6800000.0
2008-06-25 06:38:00,1.26204,1.26229,1.26193,1.26193,13800000.0
2008-06-25 06:39:00,1.2624,1.2627,1.2624,1.2625,15200000.0
2008-06-25 06:41:00,1.2626,1.2626,1.2625,1.2625,15200000.0
2008-06-25 06:42:00,1.26188,1.26234,1.26188,1.26196,15200000.0
2008-06-25 06:43:00,1.2625,1.26252,1.26239,1.26239,3600000.0
2008-06-25 06:44:00,1.2625,1.2626,1.2625,1.2625,3200000.0
2008-06-25 06:46:00,1.26253,1.26253,1.26221,1.26221,3200000.0
2008-06-25 06:47:00,1.26207,1.26224,1.26207,1.26224,6400000.0
2008-06-25 06:48:00,1.26212,1.26249,1.26212,1.26225,28600000.0
2008-06-25 06:49:00,1.26211,1.26211,1.26193,1.26193,3200000.0
2008-06-25 06:50:00,1.2625,1.2626,1.2625,1.2626,6800000.0
2008-06-25 06:51:00,1.26217,1.26252,1.26217,1.26252,6800000.0
2008-06-25 06:52:00,1.2625,1.2626,1.2625,1.2626,12800000.0
2008-06-25 06:53:00,1.2627,1.2627,1.2626,1.2627,12800000.0
2008-06-25 06:54:00,1.2627,1.26276,1.26237,1.2625,12800000.0
2008-06-25 06:55:00,1.26283,1.26325,1.26283,1.26318,7200000.0
2008-06-25 06:56:00,1.26307,1.26324,1.26307,1.26324,10600000.0
2008-06-25 06:57:00,1.2635,1.2635,1.2635,1.2635,6400000.0
2008-06-25 06:58:00,1.26304,1.26331,1.26304,1.26331,6400000.0
2008-06-25 06:59:00,1.26329,1.2634,1.26313,1.26313,16600000.0
2008-06-25 07:00:00,1.26309,1.26317,1.26272,1.26307,14600000.0
2008-06-25 07:01:00,1.26313,1.26313,1.26238,1.26294,15600000.0
2008-06-25 07:02:00,1.26328,1.26357,1.26298,1.26325,10400000.0
2008-06-25 07:03:00,1.2635,1.2635,1.2633,1.2635,16600000.0
2008-06-25 07:04:00,1.26325,1.2636,1.26322,1.26337,16600000.0
2008-06-25 07:05:00,1.26298,1.26325,1.2627,1.2629,19200000.0
2008-06-25 07:06:00,1.26265,1.26342,1.26255,1.26342,16600000.0
2008-06-25 07:07:00,1.2637,1.2637,1.2635,1.2635,16800000.0
2008-06-25 07:08:00,1.2631,1.26357,1.2631,1.26334,16800000.0
2008-06-25 07:09:00,1.2633,1.2633,1.2632,1.2633,12400000.0
2008-06-25 07:10:00,1.2632,1.2633,1.2632,1.2633,12400000.0
2008-06-25 07:11:00,1.26296,1.26344,1.26271,1.26306,12400000.0
2008-06-25 07:12:00,1.26293,1.26306,1.26274,1.26306,5600000.0
2008-06-25 07:13:00,1.2635,1.2635,1.2633,1.2633,15800000.0
2008-06-25 07:14:00,1.2632,1.2633,1.2632,1.2633,15800000.0
2008-06-25 07:15:00,1.26292,1.26294,1.26251,1.26288,15800000.0
2008-06-25 07:16:00,1.2632,1.2633,1.2631,1.2633,15000000.0
2008-06-25 07:17:00,1.26306,1.26324,1.26257,1.26281,15000000.0
2008-06-25 07:18:00,1.2637,1.2637,1.2633,1.2635,30600000.0
2008-06-25 07:19:00,1.26324,1.26339,1.26305,1.26307,30600000.0
2008-06-25 07:20:00,1.2635,1.2635,1.2633,1.2633,11600000.0
2008-06-25 07:21:00,1.26314,1.2634,1.26307,1.26334,11600000.0
2008-06-25 07:22:00,1.26329,1.26408,1.26329,1.26408,6800000.0
2008-06-25 07:23:00,1.26381,1.26417,1.26359,1.26368,10000000.0
2008-06-25 07:24:00,1.2636,1.2639,1.26343,1.26343,19200000.0
2008-06-25 07:25:00,1.2641,1.2641,1.2639,1.2639,21000000.0
2008-06-25 07:26:00,1.2642,1.2642,1.26382,1.26387,21000000.0
2008-06-25 07:27:00,1.26378,1.26378,1.2632,1.26357,18000000.0
2008-06-25 07:28:00,1.26356,1.26402,1.26356,1.26369,11600000.0
2008-06-25 07:29:00,1.26353,1.26353,1.26353,1.26353,5800000.0
2008-06-25 07:30:00,1.26362,1.26391,1.26362,1.26391,4200000.0
2008-06-25 07:31:00,1.26352,1.26374,1.26352,1.26366,18000000.0
2008-06-25 07:32:00,1.26348,1.26364,1.26345,1.26357,7900000.0
2008-06-25 07:34:00,1.26353,1.26384,1.26346,1.26346,14600000.0
2008-06-25 07:35:00,1.26358,1.26375,1.26314,1.26364,13200000.0
2008-06-25 07:36:00,1.26313,1.26348,1.26313,1.26338,11600000.0
2008-06-25 07:37:00,1.2637,1.2637,1.2635,1.2637,16400000.0
2008-06-25 07:38:00,1.26333,1.26357,1.26318,1.26348,16400000.0
2008-06-25 07:39:00,1.26294,1.26349,1.26284,1.26306,15200000.0
2008-06-25 07:40:00,1.26305,1.26343,1.2629,1.26343,12800000.0
2008-06-25 07:41:00,1.26301,1.26304,1.26301,1.26304,2600000.0
2008-06-25 07:42:00,1.26302,1.2631,1.26302,1.2631,4200000.0
2008-06-25 07:43:00,1.26314,1.26331,1.26314,1.26322,13800000.0
2008-06-25 07:44:00,1.26299,1.2636,1.26299,1.26343,16000000.0
2008-06-25 07:45:00,1.26362,1.26408,1.26345,1.26378,25800000.0
2008-06-25 07:46:00,1.26353,1.26386,1.26353,1.26386,7000000.0
2008-06-25 07:47:00,1.2637,1.2637,1.2635,1.2637,71600000.0
2008-06-25 07:50:00,1.2638,1.26431,1.26341,1.26399,71600000.0
2008-06-25 07:51:00,1.2637,1.2637,1.2635,1.2637,15200000.0
2008-06-25 07:52:00,1.26349,1.26393,1.26339,1.26357,15200000.0
2008-06-25 07:55:00,1.2637,1.2637,1.2635,1.2637,23200000.0
2008-06-25 07:56:00,1.2635,1.2637,1.2635,1.2635,23200000.0
2008-06-25 07:58:00,1.26388,1.26388,1.26322,1.26335,23200000.0
2008-06-25 07:59:00,1.2637,1.2637,1.2633,1.2633,6800000.0
2008-06-25 08:00:00,1.26347,1.26398,1.26319,1.26328,6800000.0
2008-06-25 08:01:00,1.26322,1.26352,1.26313,1.26323,9800000.0
2008-06-25 08:02:00,1.26291,1.26292,1.26278,1.26287,6800000.0
2008-06-25 08:03:00,1.26287,1.26304,1.26282,1.26304,43600000.0
2008-06-25 08:04:00,1.26329,1.26383,1.26314,1.26323,13200000.0
2008-06-25 08:05:00,1.26275,1.26339,1.26275,1.26325,16200000.0
2008-06-25 08:06:00,1.26352,1.26399,1.2633,1.2633,6200000.0
2008-06-25 08:07:00,1.26321,1.26362,1.26321,1.26321,6800000.0
2008-06-25 08:08:00,1.26373,1.26373,1.26304,1.26323,12200000.0
2008-06-25 08:09:00,1.26313,1.26355,1.26313,1.26346,12200000.0
2008-06-25 08:10:00,1.26365,1.26383,1.26362,1.26373,9000000.0
2008-06-25 08:11:00,1.26362,1.26408,1.26341,1.26341,15400000.0
2008-06-25 08:12:00,1.26348,1.26358,1.26306,1.26358,8000000.0
2008-06-25 08:13:00,1.26333,1.26344,1.26295,1.26295,20400000.0
2008-06-25 08:14:00,1.26306,1.26323,1.26294,1.2631,17400000.0
2008-06-25 08:15:00,1.26306,1.26313,1.2629,1.26305,7400000.0
2008-06-25 08:16:00,1.26312,1.26312,1.26254,1.26254,8400000.0
2008-06-25 08:17:00,1.26308,1.2633,1.2629,1.26292,10000000.0
2008-06-25 08:18:00,1.26297,1.26327,1.26264,1.26327,12200000.0
2008-06-25 08:19:00,1.2632,1.2633,1.2628,1.2632,17400000.0
2008-06-25 08:20:00,1.26302,1.26336,1.26292,1.26303,17400000.0
2008-06-25 08:21:00,1.26327,1.26327,1.2626,1.2626,2600000.0
2008-06-25 08:22:00,1.26305,1.26332,1.26299,1.26332,5800000.0
2008-06-25 08:23:00,1.26345,1.26345,1.26265,1.26265,6200000.0
2008-06-25 08:24:00,1.26303,1.26336,1.26273,1.26315,17200000.0
2008-06-25 08:25:00,1.26303,1.26323,1.263,1.26319,24800000.0
2008-06-25 08:26:00,1.26342,1.26357,1.26312,1.26357,12800000.0
2008-06-25 08:27:00,1.26348,1.2642,1.26318,1.2639,73400000.0
2008-06-25 08:28:00,1.26333,1.26367,1.26309,1.26309,17200000.0
2008-06-25 08:29:00,1.26328,1.26405,1.26296,1.26319,22800000.0
2008-06-25 08:30:00,1.26333,1.26357,1.263,1.263,9400000.0
2008-06-25 08:31:00,1.26317,1.26342,1.26302,1.26342,10400000.0
2008-06-25 08:32:00,1.2637,1.2637,1.2635,1.2635,26000000.0
2008-06-25 08:33:00,1.26325,1.26382,1.26306,1.26343,26000000.0
2008-06-25 08:34:00,1.26328,1.26343,1.26316,1.26329,10400000.0
2008-06-25 08:35:00,1.2635,1.2637,1.2635,1.2635,11800000.0
2008-06-25 08:36:00,1.26323,1.26369,1.26323,1.26369,11800000.0
2008-06-25 08:37:00,1.26339,1.26372,1.26339,1.26364,14600000.0
2008-06-25 08:38:00,1.2635,1.2635,1.26301,1.26307,17200000.0
2008-06-25 08:39:00,1.26302,1.2634,1.26295,1.26298,30200000.0
2008-06-25 08:40:00,1.2632,1.2633,1.2631,1.2632,11000000.0
2008-06-25 08:41:00,1.26361,1.26362,1.26319,1.26362,11000000.0
2008-06-25 08:42:00,1.26302,1.26314,1.26294,1.26303,7400000.0
2008-06-25 08:43:00,1.2632,1.2632,1.26281,1.26281,8000000.0
2008-06-25 08:44:00,1.26292,1.263,1.26273,1.2629,25200000.0
2008-06-25 08:45:00,1.2631,1.2632,1.26294,1.26297,78000000.0
2008-06-25 08:46:00,1.26309,1.26349,1.26291,1.26349,12400000.0
2008-06-25 08:47:00,1.26307,1.26354,1.26275,1.26339,16600000.0
2008-06-25 08:48:00,1.26339,1.26361,1.26281,1.26324,93000000.0
2008-06-25 08:49:00,1.26359,1.26382,1.2634,1.26354,21200000.0
2008-06-25 08:50:00,1.26342,1.26359,1.26301,1.26335,10400000.0
2008-06-25 08:51:00,1.26331,1.2635,1.26301,1.26332,67800000.0
2008-06-25 08:52:00,1.26371,1.26405,1.26359,1.26405,15600000.0
2008-06-25 08:53:00,1.2639,1.26416,1.2634,1.2634,133000000.0
2008-06-25 08:54:00,1.26364,1.26364,1.26357,1.26357,8200000.0
2008-06-25 08:55:00,1.2643,1.2643,1.2637,1.2641,20800000.0
2008-06-25 08:56:00,1.2639,1.2641,1.2639,1.2641,20800000.0
2008-06-25 08:57:00,1.26381,1.26391,1.26367,1.26367,20800000.0
2008-06-25 08:58:00,1.26422,1.26422,1.26412,1.26412,2600000.0
2008-06-25 08:59:00,1.2643,1.2645,1.2641,1.2641,103800000.0
2008-06-25 09:00:00,1.26429,1.26448,1.26407,1.26417,103800000.0
2008-06-25 09:01:00,1.2641,1.26466,1.26393,1.26466,7800000.0
2008-06-25 09:02:00,1.26485,1.26503,1.26438,1.26445,32400000.0
2008-06-25 09:03:00,1.26488,1.26488,1.26427,1.26427,12600000.0
2008-06-25 09:04:00,1.26426,1.26462,1.26396,1.26462,25600000.0
2008-06-25 09:05:00,1.26462,1.26464,1.2644,1.26446,7800000.0
2008-06-25 09:06:00,1.26431,1.26475,1.26419,1.26427,14600000.0
2008-06-25 09:07:00,1.2644,1.2644,1.2641,1.2644,15800000.0
2008-06-25 09:08:00,1.26419,1.2643,1.26359,1.26367,15800000.0
2008-06-25 09:09:00,1.26414,1.26414,1.2638,1.2638,12800000.0
2008-06-25 09:10:00,1.26389,1.26402,1.26363,1.26367,8200000.0
2008-06-25 09:11:00,1.2635,1.26411,1.2632,1.26391,9000000.0
2008-06-25 09:12:00,1.26395,1.26424,1.26387,1.26424,6200000.0
2008-06-25 09:13:00,1.26419,1.26422,1.26395,1.26422,20000000.0
2008-06-25 09:14:00,1.2642,1.2642,1.26336,1.26349,14600000.0
2008-06-25 09:15:00,1.2636,1.2636,1.26326,1.26347,13400000.0
2008-06-25 09:16:00,1.26348,1.26403,1.26348,1.26368,7800000.0
2008-06-25 09:17:00,1.26333,1.26375,1.26333,1.26357,14600000.0
2008-06-25 09:18:00,1.26373,1.26407,1.26328,1.26372,10600000.0
2008-06-25 09:19:00,1.26378,1.26378,1.26336,1.26364,7800000.0
2008-06-25 09:20:00,1.26351,1.2637,1.26322,1.26332,11000000.0
2008-06-25 09:21:00,1.26336,1.26369,1.26336,1.26343,18600000.0
2008-06-25 09:22:00,1.26358,1.26368,1.26325,1.26329,8800000.0
2008-06-25 09:23:00,1.2635,1.2637,1.2635,1.2635,17400000.0
2008-06-25 09:24:00,1.26351,1.26359,1.26344,1.26347,17400000.0
2008-06-25 09:25:00,1.26342,1.2639,1.26341,1.26348,25600000.0
2008-06-25 09:26:00,1.26414,1.26432,1.26353,1.26353,17400000.0
2008-06-25 09:27:00,1.26344,1.26359,1.26303,1.26303,9400000.0
2008-06-25 09:28:00,1.26345,1.26351,1.26336,1.26336,10600000.0
2008-06-25 09:29:00,1.26336,1.26359,1.26336,1.26357,9000000.0
2008-06-25 09:30:00,1.26383,1.26399,1.26365,1.26375,6200000.0
2008-06-25 09:31:00,1.2637,1.2641,1.26349,1.26378,12400000.0
2008-06-25 09:32:00,1.26394,1.26398,1.2639,1.26392,10700000.0
2008-06-25 09:33:00,1.26368,1.26404,1.26368,1.26381,12200000.0
2008-06-25 09:34:00,1.2639,1.2639,1.2637,1.2637,8000000.0
2008-06-25 09:35:00,1.26357,1.26382,1.26356,1.26382,8000000.0
2008-06-25 09:36:00,1.26405,1.26445,1.26347,1.26433,69000000.0
2008-06-25 09:37:00,1.26457,1.26495,1.26368,1.26387,154200000.0
2008-06-25 09:38:00,1.26345,1.26376,1.26321,1.26376,13000000.0
2008-06-25 09:39:00,1.26345,1.2639,1.26335,1.26359,90600000.0
2008-06-25 09:40:00,1.26343,1.2637,1.26341,1.26341,9200000.0
2008-06-25 09:41:00,1.2637,1.2637,1.2635,1.2635,16200000.0
2008-06-25 09:42:00,1.26367,1.26367,1.26315,1.26318,16200000.0
2008-06-25 09:43:00,1.26304,1.26343,1.26263,1.26311,17000000.0
2008-06-25 09:44:00,1.26319,1.26365,1.26293,1.26365,12600000.0
2008-06-25 09:45:00,1.26314,1.26357,1.26314,1.26341,28200000.0
2008-06-25 09:46:00,1.26328,1.26386,1.26328,1.26365,104000000.0
2008-06-25 09:47:00,1.26316,1.26357,1.26316,1.26357,24000000.0
2008-06-25 09:48:00,1.26364,1.26383,1.26353,1.26365,10600000.0
2008-06-25 09:49:00,1.26413,1.2648,1.26387,1.26394,93800000.0
2008-06-25 09:50:00,1.26352,1.26419,1.26334,1.26334,18000000.0
2008-06-25 09:51:00,1.26329,1.26372,1.26306,1.26358,15400000.0
2008-06-25 09:52:00,1.26415,1.26416,1.26378,1.26398,10800000.0
2008-06-25 09:53:00,1.2638,1.26401,1.26364,1.26393,8400000.0
2008-06-25 09:54:00,1.26367,1.26376,1.26348,1.26366,12400000.0
2008-06-25 09:55:00,1.26392,1.26392,1.26344,1.26383,18600000.0
2008-06-25 09:56:00,1.26371,1.26421,1.26344,1.26344,109800000.0
2008-06-25 09:57:00,1.2638,1.26402,1.26374,1.26395,117000000.0
2008-06-25 09:58:00,1.26418,1.26426,1.26394,1.264,60000000.0
2008-06-25 09:59:00,1.26385,1.26427,1.26385,1.26427,13600000.0
2008-06-25 10:00:00,1.26369,1.26416,1.26324,1.26324,22400000.0
2008-06-25 10:01:00,1.26362,1.26368,1.2632,1.2632,12400000.0
2008-06-25 10:02:00,1.26385,1.26385,1.26326,1.26344,97000000.0
2008-06-25 10:03:00,1.26354,1.26417,1.26346,1.26366,101400000.0
2008-06-25 10:04:00,1.26379,1.26382,1.26365,1.26371,8200000.0
2008-06-25 10:05:00,1.26361,1.26384,1.26357,1.26359,54000000.0
2008-06-25 10:06:00,1.26385,1.26425,1.26344,1.26345,52000000.0
2008-06-25 10:07:00,1.26308,1.26354,1.26285,1.26354,19200000.0
2008-06-25 10:08:00,1.2632,1.2633,1.263,1.2632,94800000.0
2008-06-25 10:09:00,1.263,1.2632,1.2629,1.2631,94800000.0
2008-06-25 10:10:00,1.26282,1.26282,1.26239,1.26268,94800000.0
2008-06-25 10:11:00,1.26274,1.26298,1.26258,1.26283,78400000.0
2008-06-25 10:12:00,1.26276,1.26294,1.2626,1.26266,83800000.0
2008-06-25 10:13:00,1.2621,1.26232,1.26186,1.26232,17000000.0
2008-06-25 10:14:00,1.26249,1.26249,1.26219,1.26222,28200000.0
2008-06-25 10:15:00,1.26228,1.26232,1.26183,1.26196,39800000.0
2008-06-25 10:16:00,1.2616,1.26208,1.26151,1.26208,18200000.0
2008-06-25 10:17:00,1.26201,1.26232,1.26193,1.26196,68600000.0
2008-06-25 10:18:00,1.2624,1.2624,1.2624,1.2624,15800000.0
2008-06-25 10:19:00,1.26231,1.26302,1.26204,1.26302,15800000.0
2008-06-25 10:20:00,1.26268,1.26317,1.26268,1.2629,17800000.0
2008-06-25 10:21:00,1.26272,1.26304,1.26272,1.26304,62400000.0
2008-06-25 10:22:00,1.26272,1.26293,1.26237,1.26254,59800000.0
2008-06-25 10:23:00,1.26244,1.26244,1.26193,1.26202,54400000.0
2008-06-25 10:24:00,1.26215,1.26275,1.262,1.26275,109200000.0
2008-06-25 10:25:00,1.26259,1.26299,1.26259,1.26299,6800000.0
2008-06-25 10:26:00,1.26257,1.26308,1.26243,1.26292,101200000.0
2008-06-25 10:27:00,1.263,1.2631,1.2628,1.2628,170700000.0
2008-06-25 10:28:00,1.2629,1.263,1.2627,1.263,170700000.0
2008-06-25 10:29:00,1.2631,1.2631,1.263,1.2631,170700000.0
2008-06-25 10:30:00,1.26281,1.2631,1.2624,1.2631,170700000.0
2008-06-25 10:31:00,1.26298,1.26334,1.26266,1.26304,105600000.0
2008-06-25 10:32:00,1.2632,1.2633,1.2631,1.2632,132400000.0
2008-06-25 10:33:00,1.2631,1.2632,1.263,1.2631,132400000.0
2008-06-25 10:34:00,1.26296,1.26365,1.26279,1.26297,132400000.0
2008-06-25 10:35:00,1.2632,1.2632,1.263,1.2632,17400000.0
2008-06-25 10:36:00,1.26326,1.26326,1.2627,1.26284,17400000.0
2008-06-25 10:37:00,1.26294,1.26323,1.2628,1.2628,12800000.0
2008-06-25 10:38:00,1.26296,1.26319,1.26262,1.26262,110800000.0
2008-06-25 10:39:00,1.26233,1.26269,1.26233,1.26268,18400000.0
2008-06-25 10:40:00,1.2628,1.26289,1.26262,1.26273,10400000.0
2008-06-25 10:41:00,1.26229,1.26312,1.26229,1.26312,18600000.0
2008-06-25 10:42:00,1.2632,1.2633,1.2631,1.2633,21600000.0
2008-06-25 10:43:00,1.2628,1.26314,1.26229,1.26229,21600000.0
2008-06-25 10:44:00,1.26297,1.26339,1.26285,1.26325,9600000.0
2008-06-25 10:45:00,1.2635,1.2635,1.2633,1.2633,56600000.0
2008-06-25 10:46:00,1.26314,1.26344,1.263,1.263,56600000.0
2008-06-25 10:47:00,1.26324,1.26343,1.26293,1.26339,82400000.0
2008-06-25 10:48:00,1.2632,1.2633,1.2632,1.2633,103800000.0
2008-06-25 10:49:00,1.26291,1.26327,1.26291,1.26303,103800000.0
2008-06-25 10:50:00,1.26317,1.26353,1.26302,1.26311,20000000.0
2008-06-25 10:51:00,1.26305,1.26342,1.26305,1.26342,11400000.0
2008-06-25 10:52:00,1.26335,1.26359,1.26279,1.26289,101200000.0
2008-06-25 10:53:00,1.26286,1.26306,1.26253,1.26303,17200000.0
2008-06-25 10:54:00,1.26296,1.26323,1.26287,1.263,32000000.0
2008-06-25 10:55:00,1.2629,1.26302,1.26266,1.26276,117800000.0
2008-06-25 10:56:00,1.26279,1.26306,1.26272,1.26284,86600000.0
2008-06-25 10:57:00,1.2631,1.2631,1.263,1.263,10600000.0
2008-06-25 10:58:00,1.2629,1.2631,1.2628,1.2628,10600000.0
2008-06-25 10:59:00,1.26256,1.26296,1.26256,1.26256,10600000.0
2008-06-25 11:00:00,1.26273,1.26312,1.26269,1.26269,25200000.0
2008-06-25 11:01:00,1.2631,1.2631,1.2628,1.2628,67800000.0
2008-06-25 11:02:00,1.26267,1.26277,1.26234,1.26234,67800000.0
2008-06-25 11:03:00,1.26208,1.26257,1.26202,1.26202,11000000.0
2008-06-25 11:04:00,1.26214,1.26231,1.26196,1.26219,114800000.0
2008-06-25 11:05:00,1.26225,1.26277,1.26221,1.26272,43800000.0
2008-06-25 11:06:00,1.26277,1.26298,1.26265,1.26289,62500000.0
2008-06-25 11:07:00,1.2632,1.2633,1.2632,1.2632,27200000.0
2008-06-25 11:08:00,1.26272,1.26344,1.2627,1.26326,27200000.0
2008-06-25 11:09:00,1.2635,1.2635,1.2633,1.2635,6200000.0
2008-06-25 11:10:00,1.2637,1.2637,1.2633,1.2635,6200000.0
2008-06-25 11:11:00,1.26317,1.2633,1.26282,1.26284,6200000.0
2008-06-25 11:12:00,1.26259,1.26281,1.26254,1.26254,14200000.0
2008-06-25 11:13:00,1.2627,1.263,1.26249,1.26282,63000000.0
2008-06-25 11:14:00,1.263,1.2631,1.2624,1.2625,14800000.0
2008-06-25 11:15:00,1.26239,1.26265,1.26229,1.26229,14800000.0
2008-06-25 11:16:00,1.2628,1.263,1.2625,1.2625,21400000.0
2008-06-25 11:17:00,1.2626,1.2627,1.2624,1.2627,21400000.0
2008-06-25 11:18:00,1.2628,1.2628,1.2628,1.2628,21400000.0
2008-06-25 11:19:00,1.26245,1.26255,1.26238,1.26238,21400000.0
2008-06-25 11:20:00,1.26238,1.26266,1.26238,1.26242,19400000.0
2008-06-25 11:21:00,1.26276,1.26289,1.26254,1.26266,86200000.0
2008-06-25 11:22:00,1.2626,1.26277,1.26207,1.26277,10600000.0
2008-06-25 11:23:00,1.26274,1.26302,1.26274,1.26302,78000000.0
2008-06-25 11:24:00,1.26284,1.26284,1.26251,1.2626,11400000.0
2008-06-25 11:25:00,1.26266,1.26317,1.26254,1.26262,17600000.0
2008-06-25 11:26:00,1.26235,1.26277,1.26226,1.26261,18800000.0
2008-06-25 11:27:00,1.26273,1.26273,1.26192,1.26235,10200000.0
2008-06-25 11:28:00,1.26238,1.26274,1.26238,1.26274,11600000.0
2008-06-25 11:29:00,1.26248,1.26257,1.26226,1.26228,16800000.0
2008-06-25 11:30:00,1.26263,1.26268,1.2625,1.26266,8400000.0
2008-06-25 11:31:00,1.26239,1.26239,1.2618,1.2618,29000000.0
2008-06-25 11:32:00,1.26198,1.26228,1.26196,1.26207,11400000.0
2008-06-25 11:33:00,1.26243,1.26251,1.26218,1.26249,25600000.0
2008-06-25 11:34:00,1.26248,1.26248,1.26229,1.26246,18600000.0
2008-06-25 11:35:00,1.26241,1.26264,1.26227,1.26264,18000000.0
2008-06-25 11:36:00,1.26245,1.2629,1.26245,1.2629,5600000.0
2008-06-25 11:37:00,1.26311,1.26363,1.26288,1.26317,112000000.0
2008-06-25 11:38:00,1.26286,1.2629,1.26248,1.26272,92200000.0
2008-06-25 11:39:00,1.26258,1.26288,1.26221,1.2627,16000000.0
2008-06-25 11:40:00,1.26269,1.26309,1.26242,1.26289,54000000.0
2008-06-25 11:41:00,1.2629,1.2633,1.2628,1.263,72800000.0
2008-06-25 11:42:00,1.26276,1.26303,1.26276,1.26287,72800000.0
2008-06-25 11:43:00,1.2633,1.2635,1.2633,1.2633,16400000.0
2008-06-25 11:44:00,1.2629,1.26325,1.26276,1.26276,16400000.0
2008-06-25 11:45:00,1.26284,1.26295,1.26247,1.26247,8400000.0
2008-06-25 11:46:00,1.26292,1.26317,1.26289,1.26299,18200000.0
2008-06-25 11:47:00,1.26298,1.26355,1.26293,1.26293,6800000.0
2008-06-25 11:48:00,1.2632,1.2633,1.2632,1.2632,79800000.0
2008-06-25 11:49:00,1.26262,1.26301,1.26239,1.26279,79800000.0
2008-06-25 11:50:00,1.2629,1.26324,1.26267,1.26284,19000000.0
2008-06-25 11:51:00,1.26287,1.26287,1.26262,1.26268,89600000.0
2008-06-25 11:52:00,1.26275,1.26339,1.26275,1.26339,88600000.0
2008-06-25 11:53:00,1.2634,1.26341,1.26302,1.26312,118200000.0
2008-06-25 11:55:00,1.2632,1.2632,1.2631,1.2631,68600000.0
2008-06-25 11:56:00,1.26277,1.26299,1.26254,1.26261,68600000.0
2008-06-25 11:57:00,1.26264,1.26301,1.26247,1.26282,107200000.0
2008-06-25 11:58:00,1.26283,1.26295,1.26264,1.26274,6800000.0
2008-06-25 11:59:00,1.26283,1.26332,1.26273,1.26318,96400000.0
2008-06-25 12:00:00,1.26291,1.26309,1.2629,1.26299,27000000.0
2008-06-25 12:01:00,1.26313,1.26358,1.26295,1.26341,103600000.0
2008-06-25 12:02:00,1.26324,1.26324,1.26264,1.26281,11000000.0
2008-06-25 12:03:00,1.26317,1.26353,1.26308,1.26319,108400000.0
2008-06-25 12:04:00,1.26326,1.2635,1.2631,1.26321,49400000.0
2008-06-25 12:05:00,1.263,1.26331,1.263,1.26331,6200000.0
2008-06-25 12:06:00,1.26319,1.26351,1.26315,1.26326,125800000.0
2008-06-25 12:07:00,1.26348,1.26359,1.26323,1.26323,12200000.0
2008-06-25 12:08:00,1.26321,1.26401,1.26309,1.26401,13200000.0
2008-06-25 12:09:00,1.26364,1.26396,1.26356,1.26356,13200000.0
2008-06-25 12:10:00,1.26355,1.26371,1.26348,1.26355,74000000.0
2008-06-25 12:11:00,1.2635,1.2635,1.2635,1.2635,10800000.0
2008-06-25 12:12:00,1.26337,1.26372,1.26311,1.26311,10800000.0
2008-06-25 12:13:00,1.26348,1.26382,1.2633,1.26331,19800000.0
2008-06-25 12:14:00,1.26303,1.26327,1.26301,1.26324,76600000.0
2008-06-25 12:15:00,1.26328,1.26362,1.26317,1.26341,92800000.0
2008-06-25 12:16:00,1.26333,1.26333,1.26279,1.26285,106300000.0
2008-06-25 12:17:00,1.26293,1.26335,1.2628,1.26317,19200000.0
2008-06-25 12:18:00,1.26281,1.26314,1.26273,1.26314,13600000.0
2008-06-25 12:19:00,1.26245,1.263,1.26223,1.26298,20200000.0
2008-06-25 12:20:00,1.2633,1.2635,1.2631,1.2633,85800000.0
2008-06-25 12:21:00,1.2632,1.2633,1.2632,1.2633,85800000.0
2008-06-25 12:22:00,1.26268,1.26321,1.26254,1.26317,85800000.0
2008-06-25 12:23:00,1.2635,1.2635,1.2632,1.2633,10000000.0
2008-06-25 12:24:00,1.26291,1.26309,1.26283,1.26289,10000000.0
2008-06-25 12:25:00,1.26298,1.26337,1.26288,1.26302,13800000.0
2008-06-25 12:26:00,1.26312,1.26321,1.26272,1.26279,125600000.0
2008-06-25 12:27:00,1.26276,1.26276,1.26239,1.26239,11400000.0
2008-06-25 12:28:00,1.26269,1.26274,1.26253,1.2627,13600000.0
2008-06-25 12:29:00,1.2628,1.2629,1.2628,1.2628,4200000.0
2008-06-25 12:30:00,1.2627,1.2628,1.2627,1.2628,4200000.0
2008-06-25 12:31:00,1.2627,1.2628,1.2625,1.2627,4200000.0
2008-06-25 12:32:00,1.2628,1.2628,1.2626,1.2627,4200000.0
2008-06-25 12:33:00,1.26256,1.26292,1.26256,1.26264,4200000.0
2008-06-25 12:34:00,1.26307,1.26307,1.26241,1.26297,12200000.0
2008-06-25 12:35:00,1.26239,1.26287,1.26231,1.26253,9400000.0
2008-06-25 12:36:00,1.2628,1.2629,1.2627,1.2629,32800000.0
2008-06-25 12:37:00,1.26254,1.26282,1.26248,1.26261,32800000.0
2008-06-25 12:38:00,1.26272,1.26272,1.26174,1.26232,18000000.0
2008-06-25 12:39:00,1.26264,1.26287,1.26243,1.26258,136000000.0
2008-06-25 12:40:00,1.26254,1.26254,1.26214,1.26247,16800000.0
2008-06-25 12:41:00,1.26236,1.26292,1.26235,1.26292,8600000.0
2008-06-25 12:42:00,1.26194,1.26275,1.26194,1.26275,22400000.0
2008-06-25 12:43:00,1.26248,1.26289,1.26248,1.26252,16600000.0
2008-06-25 12:44:00,1.2628,1.2631,1.2628,1.2628,6200000.0
2008-06-25 12:45:00,1.2626,1.2628,1.2626,1.2626,6200000.0
2008-06-25 12:46:00,1.2625,1.2627,1.2625,1.2626,6200000.0
2008-06-25 12:47:00,1.26248,1.26248,1.2621,1.26234,6200000.0
2008-06-25 12:48:00,1.26228,1.26279,1.26228,1.26254,67800000.0
2008-06-25 12:49:00,1.26262,1.26262,1.26205,1.26232,35200000.0
2008-06-25 12:50:00,1.26194,1.26217,1.26171,1.26171,30800000.0
2008-06-25 12:51:00,1.2619,1.2619,1.26153,1.26177,17200000.0
2008-06-25 12:52:00,1.26185,1.26203,1.26185,1.26203,2600000.0
2008-06-25 12:53:00,1.26219,1.26236,1.26201,1.26214,9000000.0
2008-06-25 12:54:00,1.26214,1.26256,1.26184,1.26189,23400000.0
2008-06-25 12:55:00,1.2622,1.26224,1.26205,1.26219,64600000.0
2008-06-25 12:56:00,1.26215,1.26247,1.26178,1.26211,10800000.0
2008-06-25 12:57:00,1.26244,1.26256,1.26213,1.26214,26000000.0
2008-06-25 12:58:00,1.26211,1.26257,1.26211,1.26235,7400000.0
2008-06-25 12:59:00,1.26212,1.26263,1.26188,1.26263,12800000.0
2008-06-25 13:00:00,1.26266,1.26293,1.26242,1.2627,13600000.0
2008-06-25 13:01:00,1.26289,1.2631,1.26258,1.26278,15800000.0
2008-06-25 13:02:00,1.26257,1.26298,1.26253,1.26288,9400000.0
2008-06-25 13:03:00,1.2626,1.26279,1.26246,1.26279,15200000.0
2008-06-25 13:04:00,1.26288,1.26303,1.26259,1.26293,21400000.0
2008-06-25 13:05:00,1.26272,1.26307,1.26272,1.2629,30200000.0
2008-06-25 13:06:00,1.2635,1.2637,1.2635,1.2635,6200000.0
2008-06-25 13:08:00,1.26318,1.26318,1.263,1.26306,6200000.0
2008-06-25 13:09:00,1.26272,1.26332,1.2627,1.26271,17000000.0
2008-06-25 13:10:00,1.26286,1.26325,1.26283,1.26295,7200000.0
2008-06-25 13:11:00,1.26288,1.26313,1.26288,1.26296,66200000.0
2008-06-25 13:12:00,1.26273,1.26304,1.2625,1.26257,22400000.0
2008-06-25 13:13:00,1.26236,1.26256,1.26232,1.26239,16400000.0
2008-06-25 13:14:00,1.26217,1.26268,1.26207,1.26249,19800000.0
2008-06-25 13:15:00,1.26233,1.26262,1.26226,1.26239,13200000.0
2008-06-25 13:16:00,1.26256,1.26284,1.26246,1.2627,31800000.0
2008-06-25 13:17:00,1.26252,1.2631,1.26244,1.26244,23600000.0
2008-06-25 13:18:00,1.2631,1.2631,1.2629,1.2629,14800000.0
2008-06-25 13:19:00,1.26288,1.26288,1.26242,1.26252,14800000.0
2008-06-25 13:20:00,1.263,1.2632,1.2628,1.2631,13800000.0
2008-06-25 13:21:00,1.263,1.263,1.2628,1.2629,13800000.0
2008-06-25 13:22:00,1.26275,1.26289,1.26248,1.2626,13800000.0
2008-06-25 13:23:00,1.26276,1.26333,1.26276,1.26292,46000000.0
2008-06-25 13:24:00,1.2628,1.26309,1.26274,1.26294,13000000.0
2008-06-25 13:25:00,1.26282,1.26317,1.2627,1.26271,69500000.0
2008-06-25 13:26:00,1.26262,1.26323,1.26253,1.26323,10000000.0
2008-06-25 13:27:00,1.26262,1.26264,1.26228,1.26228,24200000.0
2008-06-25 13:28:00,1.26222,1.2625,1.2622,1.2622,9800000.0
2008-06-25 13:29:00,1.2622,1.26245,1.2622,1.26242,34200000.0
2008-06-25 13:30:00,1.2627,1.263,1.2627,1.263,20000000.0
2008-06-25 13:31:00,1.26297,1.26302,1.26269,1.26283,20000000.0
2008-06-25 13:32:00,1.26322,1.26322,1.26294,1.26321,17800000.0
2008-06-25 13:33:00,1.26261,1.26283,1.26225,1.26225,15600000.0
2008-06-25 13:34:00,1.26218,1.26269,1.26212,1.26219,14400000.0
2008-06-25 13:35:00,1.26205,1.26251,1.26178,1.26251,16200000.0
2008-06-25 13:36:00,1.2625,1.2626,1.2625,1.2625,36400000.0
2008-06-25 13:37:00,1.2624,1.2624,1.2622,1.2622,36400000.0
2008-06-25 13:38:00,1.2625,1.2628,1.2624,1.2626,36400000.0
2008-06-25 13:39:00,1.26249,1.26253,1.26236,1.26236,36400000.0
2008-06-25 13:40:00,1.262,1.26238,1.2619,1.26206,42600000.0
2008-06-25 13:41:00,1.2619,1.26219,1.26162,1.26178,18600000.0
2008-06-25 13:42:00,1.26179,1.26205,1.26177,1.26178,11200000.0
2008-06-25 13:43:00,1.26183,1.26246,1.26183,1.26241,10200000.0
2008-06-25 13:44:00,1.26255,1.2627,1.26234,1.26243,7400000.0
2008-06-25 13:45:00,1.26231,1.26267,1.26231,1.26261,5800000.0
2008-06-25 13:46:00,1.26231,1.26252,1.26231,1.26252,8200000.0
2008-06-25 13:47:00,1.26252,1.26256,1.26248,1.26251,6200000.0
2008-06-25 13:48:00,1.2627,1.2627,1.2627,1.2627,14200000.0
2008-06-25 13:49:00,1.2625,1.26263,1.2625,1.26253,14200000.0
2008-06-25 13:50:00,1.26265,1.26265,1.26215,1.26254,16400000.0
2008-06-25 13:51:00,1.2627,1.2628,1.2626,1.2628,25600000.0
2008-06-25 13:52:00,1.2626,1.2629,1.2626,1.2627,25600000.0
2008-06-25 13:53:00,1.26277,1.26281,1.26244,1.26281,25600000.0
2008-06-25 13:54:00,1.26259,1.26259,1.26227,1.26227,8000000.0
2008-06-25 13:55:00,1.26228,1.26246,1.26228,1.26246,2600000.0
2008-06-25 13:56:00,1.26252,1.26252,1.26218,1.26238,5800000.0
2008-06-25 13:57:00,1.26167,1.26239,1.26167,1.26184,14000000.0
2008-06-25 13:58:00,1.26183,1.26196,1.26183,1.26196,2600000.0
2008-06-25 13:59:00,1.26224,1.26258,1.26224,1.26243,40800000.0
2008-06-25 14:00:00,1.26251,1.26251,1.26202,1.26202,79800000.0
2008-06-25 14:01:00,1.26203,1.2628,1.26202,1.2628,74000000.0
2008-06-25 14:02:00,1.26279,1.26296,1.26257,1.26294,14600000.0
2008-06-25 14:03:00,1.26276,1.26332,1.26252,1.26284,14600000.0
2008-06-25 14:04:00,1.26323,1.26323,1.26263,1.2628,20400000.0
2008-06-25 14:05:00,1.26312,1.26312,1.26289,1.26289,7800000.0
2008-06-25 14:06:00,1.26286,1.26311,1.26275,1.263,14000000.0
2008-06-25 14:07:00,1.26347,1.26347,1.26304,1.26304,4600000.0
2008-06-25 14:08:00,1.26315,1.26339,1.26276,1.2629,6200000.0
2008-06-25 14:09:00,1.26262,1.26304,1.26262,1.26304,10600000.0
2008-06-25 14:10:00,1.26314,1.26331,1.26294,1.26322,16000000.0
2008-06-25 14:11:00,1.26342,1.26356,1.26322,1.26334,8800000.0
2008-06-25 14:12:00,1.26333,1.26345,1.26327,1.26345,15600000.0
2008-06-25 14:13:00,1.26348,1.26359,1.26323,1.26323,35200000.0
2008-06-25 14:14:00,1.2635,1.2637,1.2633,1.2635,13400000.0
2008-06-25 14:15:00,1.26342,1.26342,1.26283,1.26297,13400000.0
2008-06-25 14:16:00,1.26335,1.26406,1.26333,1.26344,57100000.0
2008-06-25 14:17:00,1.2636,1.26382,1.26329,1.26349,19400000.0
2008-06-25 14:18:00,1.26355,1.26381,1.26344,1.26381,16600000.0
2008-06-25 14:19:00,1.26351,1.26374,1.2632,1.26374,18200000.0
2008-06-25 14:20:00,1.26354,1.26368,1.2635,1.26367,6800000.0
2008-06-25 14:21:00,1.26356,1.26382,1.26337,1.26364,12600000.0
2008-06-25 14:22:00,1.26357,1.26357,1.26311,1.26325,12600000.0
2008-06-25 14:23:00,1.26308,1.26339,1.263,1.26316,18000000.0
2008-06-25 14:24:00,1.26347,1.2638,1.26332,1.2635,9400000.0
2008-06-25 14:25:00,1.26357,1.26381,1.26317,1.26381,10600000.0
2008-06-25 14:26:00,1.26352,1.26352,1.26307,1.26318,56800000.0
2008-06-25 14:27:00,1.26323,1.26349,1.26289,1.26336,32400000.0
2008-06-25 14:28:00,1.26329,1.26386,1.26304,1.26304,23000000.0
2008-06-25 14:29:00,1.26337,1.26377,1.2632,1.26322,26600000.0
2008-06-25 14:30:00,1.26325,1.26354,1.26307,1.26343,17200000.0
2008-06-25 14:31:00,1.26303,1.26308,1.26276,1.26276,69400000.0
2008-06-25 14:32:00,1.2631,1.2631,1.26283,1.26283,10400000.0
2008-06-25 14:33:00,1.26272,1.26304,1.26263,1.26287,18200000.0
2008-06-25 14:34:00,1.26249,1.26272,1.26192,1.26272,13800000.0
2008-06-25 14:35:00,1.26275,1.26275,1.26232,1.26245,22400000.0
2008-06-25 14:36:00,1.26263,1.26298,1.26228,1.26294,11000000.0
2008-06-25 14:37:00,1.2633,1.26376,1.26317,1.26329,10400000.0
2008-06-25 14:38:00,1.26302,1.26322,1.26292,1.26292,12200000.0
2008-06-25 14:39:00,1.263,1.26349,1.263,1.263,10200000.0
2008-06-25 14:40:00,1.26312,1.26349,1.26301,1.26321,16200000.0
2008-06-25 14:41:00,1.26328,1.26334,1.263,1.26334,10400000.0
2008-06-25 14:42:00,1.26331,1.26344,1.26328,1.26341,15400000.0
2008-06-25 14:44:00,1.26314,1.26324,1.26282,1.26301,12800000.0
2008-06-25 14:45:00,1.26296,1.26325,1.26294,1.26294,10200000.0
2008-06-25 14:46:00,1.2632,1.26329,1.26286,1.26298,9200000.0
2008-06-25 14:47:00,1.2632,1.2633,1.263,1.263,24600000.0
2008-06-25 14:48:00,1.26316,1.26369,1.26312,1.26317,24600000.0
2008-06-25 14:49:00,1.2631,1.2637,1.2631,1.2635,74800000.0
2008-06-25 14:50:00,1.2637,1.2637,1.2635,1.2635,74800000.0
2008-06-25 14:51:00,1.26313,1.26347,1.263,1.26301,74800000.0
2008-06-25 14:52:00,1.26305,1.26324,1.26304,1.26312,45600000.0
2008-06-25 14:53:00,1.26301,1.26322,1.26292,1.26299,87000000.0
2008-06-25 14:54:00,1.26314,1.26314,1.26259,1.26278,13400000.0
2008-06-25 14:55:00,1.26283,1.26321,1.2628,1.26318,16800000.0
2008-06-25 14:56:00,1.26313,1.26351,1.26272,1.26272,104600000.0
2008-06-25 14:57:00,1.2631,1.2631,1.2631,1.2631,12400000.0
2008-06-25 14:58:00,1.2632,1.2633,1.2632,1.2632,12400000.0
2008-06-25 14:59:00,1.2627,1.26297,1.2627,1.26297,12400000.0
2008-06-25 15:00:00,1.26259,1.2629,1.26221,1.26271,15800000.0
2008-06-25 15:01:00,1.26314,1.26322,1.26309,1.2631,18500000.0
2008-06-25 15:02:00,1.26321,1.26327,1.26293,1.26293,24200000.0
2008-06-25 15:03:00,1.26302,1.2632,1.26266,1.26315,16400000.0
2008-06-25 15:04:00,1.26328,1.26338,1.26306,1.26306,64800000.0
2008-06-25 15:05:00,1.26292,1.26314,1.26262,1.26279,11200000.0
2008-06-25 15:06:00,1.26283,1.26293,1.2624,1.26272,109800000.0
2008-06-25 15:07:00,1.26276,1.26291,1.26258,1.26277,110400000.0
2008-06-25 15:08:00,1.26283,1.26331,1.26283,1.263,30200000.0
2008-06-25 15:09:00,1.26282,1.26299,1.26278,1.26293,7600000.0
2008-06-25 15:10:00,1.26331,1.26331,1.26307,1.26314,18800000.0
2008-06-25 15:11:00,1.26312,1.26335,1.26292,1.26308,16300000.0
2008-06-25 15:12:00,1.26296,1.26296,1.26287,1.26287,10400000.0
2008-06-25 15:13:00,1.26283,1.26308,1.26283,1.26295,30100000.0
2008-06-25 15:14:00,1.2631,1.2632,1.263,1.2631,26600000.0
2008-06-25 15:15:00,1.26308,1.26311,1.26262,1.26263,26600000.0
2008-06-25 15:16:00,1.2631,1.2631,1.26289,1.2631,8200000.0
2008-06-25 15:17:00,1.26265,1.26322,1.26265,1.26295,58600000.0
2008-06-25 15:18:00,1.26265,1.26327,1.26265,1.26285,11600000.0
2008-06-25 15:19:00,1.26267,1.26301,1.26265,1.26266,25000000.0
2008-06-25 15:20:00,1.26248,1.26282,1.26244,1.26275,14200000.0
2008-06-25 15:21:00,1.26244,1.26292,1.26244,1.26252,6800000.0
2008-06-25 15:22:00,1.26246,1.26246,1.26219,1.26237,10600000.0
2008-06-25 15:23:00,1.26236,1.26264,1.26236,1.2625,56000000.0
2008-06-25 15:24:00,1.2628,1.2629,1.2626,1.2629,75600000.0
2008-06-25 15:25:00,1.26309,1.26312,1.2628,1.2629,75600000.0
2008-06-25 15:26:00,1.2629,1.26292,1.2627,1.26281,8400000.0
2008-06-25 15:27:00,1.26272,1.2628,1.26219,1.26274,111000000.0
2008-06-25 15:28:00,1.2627,1.26317,1.26252,1.26302,98100000.0
2008-06-25 15:29:00,1.26296,1.26298,1.26289,1.26289,4800000.0
2008-06-25 15:30:00,1.26305,1.26308,1.26287,1.26307,14800000.0
2008-06-25 15:31:00,1.26306,1.26328,1.26286,1.2629,9800000.0
2008-06-25 15:32:00,1.26256,1.2627,1.26227,1.26235,16000000.0
2008-06-25 15:33:00,1.2628,1.2628,1.26246,1.26261,13800000.0
2008-06-25 15:34:00,1.26248,1.2628,1.26231,1.2625,118600000.0
2008-06-25 15:35:00,1.26265,1.26265,1.26216,1.26232,9400000.0
2008-06-25 15:36:00,1.26236,1.26236,1.26201,1.26221,22200000.0
2008-06-25 15:37:00,1.26226,1.26266,1.26204,1.26266,99000000.0
2008-06-25 15:38:00,1.2626,1.2627,1.2625,1.2626,11600000.0
2008-06-25 15:39:00,1.26224,1.26251,1.26224,1.2624,11600000.0
2008-06-25 15:40:00,1.26242,1.26265,1.26239,1.26253,35800000.0
2008-06-25 15:41:00,1.26239,1.26239,1.26204,1.26215,10800000.0
2008-06-25 15:42:00,1.262,1.2622,1.262,1.2622,17400000.0
2008-06-25 15:43:00,1.26189,1.26217,1.26169,1.26206,17400000.0
2008-06-25 15:44:00,1.262,1.2622,1.262,1.262,11200000.0
2008-06-25 15:45:00,1.26184,1.26224,1.26144,1.26224,11200000.0
2008-06-25 15:46:00,1.26188,1.26206,1.26168,1.26183,6800000.0
2008-06-25 15:47:00,1.26197,1.26239,1.26175,1.26175,15800000.0
2008-06-25 15:48:00,1.2622,1.2624,1.2622,1.2622,14800000.0
2008-06-25 15:49:00,1.26222,1.26242,1.26183,1.26215,14800000.0
2008-06-25 15:52:00,1.2624,1.2624,1.2622,1.2624,13400000.0
2008-06-25 15:53:00,1.2625,1.2625,1.2625,1.2625,13400000.0
2008-06-25 15:54:00,1.26239,1.26248,1.26232,1.26237,13400000.0
2008-06-25 15:55:00,1.26281,1.26305,1.2628,1.26281,17800000.0
2008-06-25 15:56:00,1.2629,1.26312,1.2629,1.26311,5800000.0
2008-06-25 15:57:00,1.26252,1.26305,1.26252,1.26305,2600000.0
2008-06-25 15:58:00,1.26267,1.26285,1.26247,1.26247,8200000.0
2008-06-25 15:59:00,1.26241,1.26255,1.26238,1.26255,12200000.0
2008-06-25 16:00:00,1.26228,1.26265,1.26225,1.26225,4800000.0
2008-06-25 16:01:00,1.26195,1.26196,1.26195,1.26196,2600000.0
2008-06-25 16:02:00,1.26151,1.26215,1.26151,1.26215,8400000.0
2008-06-25 16:03:00,1.26217,1.26246,1.26207,1.26246,17600000.0
2008-06-25 16:04:00,1.26216,1.26288,1.26207,1.26211,25400000.0
2008-06-25 16:06:00,1.26212,1.263,1.26212,1.26232,10200000.0
2008-06-25 16:07:00,1.26241,1.26241,1.26197,1.26204,11800000.0
2008-06-25 16:08:00,1.2624,1.2625,1.262,1.26216,15600000.0
2008-06-25 16:09:00,1.2621,1.26239,1.26201,1.26221,13600000.0
2008-06-25 16:10:00,1.26236,1.26236,1.26175,1.26187,14400000.0
2008-06-25 16:11:00,1.26172,1.26193,1.26168,1.26189,17800000.0
2008-06-25 16:12:00,1.26217,1.26228,1.26168,1.26228,11200000.0
2008-06-25 16:13:00,1.26175,1.26192,1.26159,1.26185,5000000.0
2008-06-25 16:14:00,1.26183,1.26192,1.26138,1.26192,16400000.0
2008-06-25 16:15:00,1.26152,1.2617,1.26141,1.2617,20100000.0
2008-06-25 16:16:00,1.26155,1.26194,1.26145,1.26186,23800000.0
2008-06-25 16:17:00,1.26221,1.26221,1.26185,1.26204,5600000.0
2008-06-25 16:18:00,1.26211,1.26211,1.26171,1.26182,16400000.0
2008-06-25 16:19:00,1.26182,1.26211,1.26171,1.26171,10600000.0
2008-06-25 16:20:00,1.26178,1.2619,1.26154,1.26154,13200000.0
2008-06-25 16:21:00,1.26186,1.26186,1.26162,1.26162,17800000.0
2008-06-25 16:22:00,1.26192,1.26208,1.26141,1.26186,15400000.0
2008-06-25 16:23:00,1.26174,1.26199,1.26174,1.26198,9800000.0
2008-06-25 16:24:00,1.26181,1.26206,1.26181,1.26206,14800000.0
2008-06-25 16:25:00,1.2616,1.262,1.2616,1.262,7200000.0
2008-06-25 16:26:00,1.26192,1.26224,1.26179,1.26224,7200000.0
2008-06-25 16:27:00,1.2622,1.2622,1.262,1.2622,3000000.0
2008-06-25 16:28:00,1.262,1.262,1.2618,1.262,3000000.0
2008-06-25 16:29:00,1.26197,1.26234,1.26197,1.26234,3000000.0
2008-06-25 16:30:00,1.26199,1.26213,1.26147,1.26169,10400000.0
2008-06-25 16:31:00,1.26136,1.2617,1.26129,1.26151,12000000.0
2008-06-25 16:32:00,1.2618,1.26198,1.26174,1.26198,15600000.0
2008-06-25 16:33:00,1.26234,1.26234,1.2618,1.2622,24600000.0
2008-06-25 16:34:00,1.26218,1.26233,1.26181,1.26211,18600000.0
2008-06-25 16:35:00,1.26171,1.26198,1.26151,1.26172,21800000.0
2008-06-25 16:36:00,1.26174,1.262,1.26166,1.26184,12600000.0
2008-06-25 16:37:00,1.26124,1.26207,1.26122,1.26122,12200000.0
2008-06-25 16:38:00,1.26126,1.2616,1.26126,1.2613,17400000.0
2008-06-25 16:39:00,1.26112,1.26131,1.26112,1.26121,14400000.0
2008-06-25 16:40:00,1.2613,1.26187,1.26081,1.26187,17000000.0
2008-06-25 16:41:00,1.26168,1.26168,1.26124,1.26155,12200000.0
2008-06-25 16:42:00,1.26138,1.26179,1.2613,1.26179,12400000.0
2008-06-25 16:43:00,1.26133,1.26176,1.26133,1.26176,6800000.0
2008-06-25 16:44:00,1.26176,1.26187,1.2614,1.26187,12800000.0
2008-06-25 16:45:00,1.26183,1.26204,1.26167,1.26186,18000000.0
2008-06-25 16:46:00,1.26163,1.26191,1.26156,1.26191,8800000.0
2008-06-25 16:47:00,1.26203,1.26218,1.26176,1.26179,17400000.0
2008-06-25 16:48:00,1.26168,1.26235,1.26154,1.26154,12600000.0
2008-06-25 16:49:00,1.26185,1.26207,1.26183,1.26201,8000000.0
2008-06-25 16:50:00,1.26198,1.26198,1.26156,1.26177,22000000.0
2008-06-25 16:51:00,1.26178,1.26195,1.26178,1.26178,7400000.0
2008-06-25 16:52:00,1.2617,1.26211,1.26106,1.26171,9400000.0
2008-06-25 16:53:00,1.26141,1.26201,1.26139,1.26156,19600000.0
2008-06-25 16:54:00,1.26152,1.26162,1.26119,1.26162,25000000.0
2008-06-25 16:55:00,1.2614,1.2614,1.26072,1.26104,22200000.0
2008-06-25 16:56:00,1.26125,1.26168,1.26113,1.26145,12400000.0
2008-06-25 16:57:00,1.26143,1.26143,1.26113,1.26113,11600000.0
2008-06-25 16:58:00,1.26113,1.26113,1.26056,1.26056,10000000.0
2008-06-25 16:59:00,1.26107,1.26124,1.26076,1.26124,12000000.0
2008-06-25 17:00:00,1.26085,1.26151,1.26084,1.26151,11600000.0
2008-06-25 17:01:00,1.26142,1.26177,1.26104,1.26152,15200000.0
2008-06-25 17:02:00,1.26122,1.26176,1.26122,1.2613,11000000.0
2008-06-25 17:03:00,1.26148,1.26157,1.26133,1.26157,17200000.0
2008-06-25 17:04:00,1.26165,1.26204,1.26146,1.2619,13600000.0
2008-06-25 17:05:00,1.2612,1.26179,1.2612,1.26151,15400000.0
2008-06-25 17:06:00,1.26117,1.26125,1.2609,1.2609,22400000.0
2008-06-25 17:07:00,1.26111,1.26142,1.26088,1.26125,15400000.0
2008-06-25 17:08:00,1.26141,1.26168,1.26139,1.26139,14400000.0
2008-06-25 17:09:00,1.26149,1.26176,1.26124,1.26144,5600000.0
2008-06-25 17:11:00,1.26185,1.26197,1.26146,1.26197,14000000.0
2008-06-25 17:12:00,1.26131,1.26173,1.2611,1.26127,17000000.0
2008-06-25 17:13:00,1.26147,1.26159,1.26128,1.26159,6400000.0
2008-06-25 17:14:00,1.26154,1.26211,1.26145,1.26168,19200000.0
2008-06-25 17:15:00,1.26169,1.26201,1.26169,1.26201,11000000.0
2008-06-25 17:16:00,1.26181,1.26182,1.26181,1.26182,2600000.0
2008-06-25 17:17:00,1.26194,1.26206,1.26187,1.26188,22200000.0
2008-06-25 17:18:00,1.26226,1.26226,1.26159,1.26191,25800000.0
2008-06-25 17:19:00,1.26194,1.26255,1.26194,1.26227,10200000.0
2008-06-25 17:20:00,1.26186,1.26214,1.26159,1.26189,16400000.0
2008-06-25 17:21:00,1.26191,1.262,1.26183,1.26188,16400000.0
2008-06-25 17:22:00,1.26201,1.26223,1.26168,1.26193,15000000.0
2008-06-25 17:23:00,1.26165,1.26223,1.26165,1.26201,22600000.0
2008-06-25 17:24:00,1.26177,1.26231,1.26161,1.26164,19000000.0
2008-06-25 17:25:00,1.26156,1.26175,1.26102,1.26156,14300000.0
2008-06-25 17:26:00,1.26143,1.26207,1.26143,1.26148,18600000.0
2008-06-25 17:27:00,1.26171,1.26231,1.26154,1.26223,25200000.0
2008-06-25 17:28:00,1.2622,1.26243,1.26218,1.26218,15600000.0
2008-06-25 17:29:00,1.26248,1.26248,1.26222,1.26223,7400000.0
2008-06-25 17:30:00,1.26243,1.26243,1.26152,1.26164,9400000.0
2008-06-25 17:31:00,1.26205,1.26205,1.26158,1.26158,22400000.0
2008-06-25 17:32:00,1.26176,1.26261,1.26144,1.26144,20600000.0
2008-06-25 17:33:00,1.26158,1.26184,1.26139,1.26139,26600000.0
2008-06-25 17:34:00,1.26133,1.26193,1.26119,1.26164,17600000.0
2008-06-25 17:35:00,1.26149,1.26179,1.2613,1.2615,17600000.0
2008-06-25 17:36:00,1.2616,1.26173,1.26122,1.26122,9800000.0
2008-06-25 17:37:00,1.26194,1.26194,1.26168,1.26176,12400000.0
2008-06-25 17:38:00,1.26165,1.26219,1.26134,1.26134,13200000.0
2008-06-25 17:39:00,1.26134,1.26184,1.26134,1.26167,28600000.0
2008-06-25 17:40:00,1.26138,1.2618,1.26131,1.26143,18400000.0
2008-06-25 17:41:00,1.26137,1.26165,1.26062,1.26094,28800000.0
2008-06-25 17:42:00,1.26084,1.26131,1.26084,1.26113,6200000.0
2008-06-25 17:43:00,1.26089,1.26105,1.26083,1.26083,10400000.0
2008-06-25 17:44:00,1.26124,1.26124,1.26059,1.26096,10600000.0
2008-06-25 17:45:00,1.26096,1.26128,1.26096,1.26102,16000000.0
2008-06-25 17:46:00,1.26115,1.26141,1.261,1.26118,12200000.0
2008-06-25 17:47:00,1.26086,1.26137,1.26068,1.26137,11000000.0
2008-06-25 17:48:00,1.26108,1.26137,1.26108,1.26116,4800000.0
2008-06-25 17:49:00,1.26083,1.26122,1.26024,1.26024,7400000.0
2008-06-25 17:50:00,1.26015,1.26039,1.26001,1.26005,12000000.0
2008-06-25 17:51:00,1.2602,1.26084,1.2602,1.26028,14000000.0
2008-06-25 17:52:00,1.26043,1.2606,1.26004,1.26004,18000000.0
2008-06-25 17:53:00,1.26013,1.26098,1.26013,1.26062,9400000.0
2008-06-25 17:54:00,1.26025,1.26026,1.26017,1.26026,4200000.0
2008-06-25 17:55:00,1.2606,1.2606,1.2605,1.2606,17400000.0
2008-06-25 17:56:00,1.26012,1.26048,1.26012,1.26048,17400000.0
2008-06-25 17:57:00,1.26077,1.26089,1.26013,1.26079,12800000.0
2008-06-25 17:58:00,1.26036,1.26059,1.26021,1.26059,8200000.0
2008-06-25 17:59:00,1.26081,1.26081,1.26011,1.2602,14000000.0
2008-06-25 18:00:00,1.26061,1.26062,1.26029,1.26062,12400000.0
2008-06-25 18:01:00,1.26069,1.26093,1.2604,1.26076,16400000.0
2008-06-25 18:02:00,1.26076,1.26127,1.26047,1.26047,9400000.0
2008-06-25 18:03:00,1.26048,1.26092,1.26035,1.2609,24400000.0
2008-06-25 18:04:00,1.2607,1.26094,1.2607,1.26074,5800000.0
2008-06-25 18:05:00,1.26095,1.26095,1.26047,1.26047,2600000.0
2008-06-25 18:06:00,1.26071,1.26086,1.26056,1.26086,16600000.0
2008-06-25 18:07:00,1.26058,1.26089,1.26033,1.26057,23200000.0
2008-06-25 18:08:00,1.26057,1.26085,1.26054,1.26067,7600000.0
2008-06-25 18:09:00,1.26048,1.261,1.26048,1.261,11600000.0
2008-06-25 18:10:00,1.261,1.2613,1.261,1.2613,13600000.0
2008-06-25 18:11:00,1.26093,1.26148,1.26068,1.26095,13600000.0
2008-06-25 18:12:00,1.26092,1.26135,1.26073,1.26135,15000000.0
2008-06-25 18:13:00,1.26068,1.26116,1.2605,1.26052,16000000.0
2008-06-25 18:14:00,1.26011,1.26087,1.26011,1.2603,16400000.0
2008-06-25 18:15:00,1.26046,1.26046,1.25988,1.26027,21200000.0
2008-06-25 18:16:00,1.26027,1.26059,1.26004,1.2603,20000000.0
2008-06-25 18:17:00,1.26036,1.26069,1.26025,1.26039,13400000.0
2008-06-25 18:18:00,1.26044,1.26055,1.25993,1.26055,12600000.0
2008-06-25 18:19:00,1.26035,1.26095,1.26035,1.26046,14800000.0
2008-06-25 18:20:00,1.2609,1.2611,1.2609,1.2609,15400000.0
2008-06-25 18:21:00,1.26093,1.26108,1.26061,1.26078,15400000.0
2008-06-25 18:22:00,1.2607,1.2607,1.26068,1.26068,3200000.0
2008-06-25 18:23:00,1.26088,1.26132,1.26083,1.26083,12600000.0
2008-06-25 18:24:00,1.2607,1.26094,1.26056,1.26092,10000000.0
2008-06-25 18:25:00,1.26083,1.26104,1.26061,1.26061,21200000.0
2008-06-25 18:26:00,1.26054,1.26127,1.26054,1.26077,16600000.0
2008-06-25 18:28:00,1.26076,1.26112,1.26073,1.26104,18800000.0
2008-06-25 18:29:00,1.26115,1.26116,1.26058,1.26088,20800000.0
2008-06-25 18:30:00,1.26089,1.26089,1.26059,1.26064,18800000.0
2008-06-25 18:31:00,1.26078,1.26106,1.26057,1.26064,12600000.0
2008-06-25 18:32:00,1.26067,1.26081,1.26051,1.26069,20600000.0
2008-06-25 18:33:00,1.26037,1.26131,1.26037,1.26093,12800000.0
2008-06-25 18:34:00,1.26097,1.26135,1.26096,1.26105,19200000.0
2008-06-25 18:35:00,1.26088,1.26113,1.26086,1.26093,21200000.0
2008-06-25 18:36:00,1.26104,1.26156,1.26104,1.26136,9800000.0
2008-06-25 18:37:00,1.2611,1.26184,1.26098,1.26121,8200000.0
2008-06-25 18:38:00,1.26094,1.26118,1.26064,1.26118,15800000.0
2008-06-25 18:39:00,1.26069,1.26117,1.26069,1.26108,22000000.0
2008-06-25 18:40:00,1.2611,1.2611,1.2606,1.26072,9400000.0
2008-06-25 18:41:00,1.26065,1.26101,1.26065,1.26079,13000000.0
2008-06-25 18:43:00,1.2614,1.2614,1.2612,1.2613,14800000.0
2008-06-25 18:44:00,1.26102,1.26111,1.2609,1.26111,14800000.0
2008-06-25 18:46:00,1.2614,1.2614,1.2613,1.2613,7600000.0
2008-06-25 18:47:00,1.26124,1.26137,1.2608,1.26119,7600000.0
2008-06-25 18:48:00,1.2614,1.2616,1.2614,1.2616,6600000.0
2008-06-25 18:49:00,1.26136,1.26148,1.26124,1.26148,6600000.0
2008-06-25 18:50:00,1.262,1.262,1.2618,1.2618,32600000.0
2008-06-25 18:51:00,1.262,1.262,1.2618,1.2618,32600000.0
2008-06-25 18:52:00,1.2613,1.26164,1.26114,1.26126,32600000.0
2008-06-25 18:54:00,1.26131,1.26173,1.26107,1.26114,14600000.0
2008-06-25 18:55:00,1.26136,1.26168,1.26136,1.26143,7400000.0
2008-06-25 18:56:00,1.2618,1.2618,1.2616,1.2616,8200000.0
2008-06-25 18:57:00,1.26107,1.26155,1.26103,1.26103,8200000.0
2008-06-25 18:59:00,1.26109,1.26141,1.26056,1.26099,11200000.0
2008-06-25 19:00:00,1.2618,1.2618,1.2618,1.2618,17600000.0
2008-06-25 19:01:00,1.2616,1.2616,1.2616,1.2616,17600000.0
2008-06-25 19:02:00,1.26122,1.26164,1.26108,1.26154,17600000.0
2008-06-25 19:03:00,1.26129,1.26193,1.26108,1.26108,15800000.0
2008-06-25 19:04:00,1.26127,1.2618,1.26112,1.2613,22600000.0
2008-06-25 19:05:00,1.26111,1.26133,1.261,1.26128,17400000.0
2008-06-25 19:06:00,1.26116,1.26133,1.26085,1.26104,36200000.0
2008-06-25 19:07:00,1.26118,1.26127,1.26093,1.26093,9600000.0
2008-06-25 19:08:00,1.26123,1.26128,1.26115,1.2612,12200000.0
2008-06-25 19:09:00,1.26127,1.26164,1.26127,1.2613,17400000.0
2008-06-25 19:10:00,1.26154,1.26154,1.26128,1.26148,12600000.0
2008-06-25 19:11:00,1.26114,1.26158,1.26114,1.26141,26800000.0
2008-06-25 19:12:00,1.26127,1.26132,1.26076,1.2609,32800000.0
2008-06-25 19:13:00,1.26107,1.26135,1.26107,1.2613,9400000.0
2008-06-25 19:14:00,1.2615,1.26185,1.26149,1.26149,6200000.0
2008-06-25 19:15:00,1.26172,1.26172,1.26109,1.26109,18400000.0
2008-06-25 19:16:00,1.26189,1.26189,1.26121,1.26148,12400000.0
2008-06-25 19:17:00,1.26171,1.26194,1.26142,1.26176,28200000.0
2008-06-25 19:20:00,1.26168,1.26188,1.26159,1.26187,6200000.0
2008-06-25 19:21:00,1.26183,1.26185,1.2618,1.26184,5600000.0
2008-06-25 19:22:00,1.2618,1.262,1.2618,1.2618,17400000.0
2008-06-25 19:23:00,1.26174,1.26202,1.26173,1.2618,17400000.0
2008-06-25 19:24:00,1.262,1.262,1.262,1.262,11600000.0
2008-06-25 19:25:00,1.26207,1.26207,1.26162,1.26172,11600000.0
2008-06-25 19:26:00,1.262,1.2622,1.262,1.2622,5200000.0
2008-06-25 19:27:00,1.2617,1.26205,1.26165,1.26165,5200000.0
2008-06-25 19:28:00,1.26171,1.26173,1.26125,1.2615,11000000.0
2008-06-25 19:29:00,1.2619,1.2619,1.2618,1.2618,29200000.0
2008-06-25 19:33:00,1.262,1.262,1.2618,1.2618,29200000.0
2008-06-25 19:34:00,1.2616,1.26179,1.26133,1.26179,29200000.0
2008-06-25 19:35:00,1.26161,1.26175,1.26115,1.26115,28000000.0
2008-06-25 19:36:00,1.26124,1.26188,1.26115,1.26175,11200000.0
2008-06-25 19:38:00,1.26255,1.26257,1.26205,1.26206,19200000.0
2008-06-25 19:41:00,1.26259,1.26259,1.26201,1.26226,8400000.0
2008-06-25 19:43:00,1.2624,1.2624,1.2624,1.2624,18200000.0
2008-06-25 19:45:00,1.26215,1.26265,1.26187,1.26196,18200000.0
2008-06-25 19:47:00,1.26213,1.26218,1.26181,1.26181,5800000.0
2008-06-25 19:49:00,1.26202,1.26225,1.26192,1.26192,22200000.0
2008-06-25 19:50:00,1.26224,1.26244,1.26201,1.26244,17600000.0
2008-06-25 19:51:00,1.26213,1.26213,1.26162,1.26184,18800000.0
2008-06-25 19:52:00,1.2618,1.262,1.2618,1.262,19600000.0
2008-06-25 19:54:00,1.26202,1.26203,1.26166,1.2618,19600000.0
2008-06-25 19:55:00,1.26173,1.26181,1.26131,1.26165,23400000.0
2008-06-25 19:57:00,1.26172,1.26238,1.26145,1.26238,21800000.0
2008-06-25 19:58:00,1.26225,1.26263,1.26207,1.26213,23600000.0
2008-06-25 19:59:00,1.26206,1.26206,1.2614,1.26178,20800000.0
2008-06-25 20:00:00,1.26189,1.26211,1.26189,1.26207,20600000.0
2008-06-25 20:01:00,1.26186,1.26261,1.26186,1.26222,13600000.0
2008-06-25 20:02:00,1.26196,1.26234,1.26187,1.26204,13000000.0
2008-06-25 20:03:00,1.2616,1.26207,1.26154,1.26207,9600000.0
2008-06-25 20:04:00,1.26164,1.26232,1.26164,1.26193,9600000.0
2008-06-25 20:05:00,1.26225,1.2625,1.26198,1.26246,10000000.0
2008-06-25 20:06:00,1.26234,1.26274,1.26214,1.26214,19200000.0
2008-06-25 20:07:00,1.2622,1.26252,1.2618,1.26252,12000000.0
2008-06-25 20:08:00,1.26178,1.26195,1.26141,1.26168,10600000.0
2008-06-25 20:09:00,1.26179,1.26191,1.26151,1.26191,18000000.0
2008-06-25 20:10:00,1.26159,1.26163,1.26123,1.26138,14600000.0
2008-06-25 20:11:00,1.26079,1.26118,1.26072,1.26072,15200000.0
2008-06-25 20:12:00,1.26056,1.26231,1.26056,1.26231,12400000.0
2008-06-25 20:13:00,1.26206,1.26273,1.26206,1.26273,13600000.0
2008-06-25 20:14:00,1.26325,1.26357,1.26291,1.26291,18200000.0
2008-06-25 20:15:00,1.26262,1.26262,1.26198,1.26198,14400000.0
2008-06-25 20:16:00,1.2621,1.2624,1.26164,1.26237,21800000.0
2008-06-25 20:17:00,1.26192,1.26251,1.26192,1.26251,17800000.0
2008-06-25 20:18:00,1.26228,1.26283,1.26221,1.26255,21200000.0
2008-06-25 20:19:00,1.26268,1.26312,1.26268,1.26312,9800000.0
2008-06-25 20:20:00,1.26298,1.26343,1.2628,1.26311,11800000.0
2008-06-25 20:21:00,1.26299,1.26299,1.26269,1.26269,2600000.0
2008-06-25 20:22:00,1.2626,1.26299,1.26258,1.26263,26800000.0
2008-06-25 20:23:00,1.26282,1.26303,1.26265,1.2628,19600000.0
2008-06-25 20:24:00,1.26275,1.2632,1.26273,1.26282,18000000.0
2008-06-25 20:25:00,1.26251,1.26287,1.26251,1.26267,9400000.0
2008-06-25 20:26:00,1.26301,1.26327,1.2629,1.2629,16200000.0
2008-06-25 20:27:00,1.2634,1.26369,1.26319,1.26335,17200000.0
2008-06-25 20:28:00,1.26349,1.26357,1.26307,1.26322,11000000.0
2008-06-25 20:29:00,1.26265,1.26338,1.26265,1.26277,14200000.0
2008-06-25 20:30:00,1.2629,1.26324,1.2629,1.26324,9800000.0
2008-06-25 20:31:00,1.26351,1.26351,1.2627,1.2627,14600000.0
2008-06-25 20:32:00,1.26328,1.26361,1.26306,1.26347,9800000.0
2008-06-25 20:33:00,1.26332,1.26357,1.26315,1.26315,26400000.0
2008-06-25 20:34:00,1.2637,1.26372,1.26326,1.26334,20800000.0
2008-06-25 20:35:00,1.26303,1.26369,1.26303,1.26369,7600000.0
2008-06-25 20:36:00,1.26359,1.26379,1.26355,1.26379,11200000.0
2008-06-25 20:37:00,1.26335,1.26377,1.2631,1.26355,13000000.0
2008-06-25 20:38:00,1.2632,1.26329,1.26263,1.26329,7400000.0
2008-06-25 20:39:00,1.26342,1.26427,1.26342,1.26395,6200000.0
2008-06-25 20:40:00,1.26402,1.26434,1.264,1.26404,9600000.0
2008-06-25 20:41:00,1.26417,1.26417,1.26359,1.2639,19200000.0
2008-06-25 20:42:00,1.26406,1.26408,1.26375,1.26375,10600000.0
2008-06-25 20:43:00,1.26344,1.26363,1.26305,1.26348,23800000.0
2008-06-25 20:44:00,1.2641,1.26444,1.26376,1.26395,20800000.0
2008-06-25 20:45:00,1.26388,1.26397,1.2638,1.26397,8200000.0
2008-06-25 20:46:00,1.26344,1.26351,1.2631,1.2631,10000000.0
2008-06-25 20:47:00,1.26336,1.2641,1.26336,1.2641,19400000.0
2008-06-25 20:48:00,1.26361,1.26381,1.26361,1.26381,13200000.0
2008-06-25 20:49:00,1.264,1.264,1.26342,1.26343,8200000.0
2008-06-25 20:50:00,1.26362,1.26377,1.2633,1.2633,18000000.0
2008-06-25 20:51:00,1.2637,1.26414,1.26358,1.26358,11000000.0
2008-06-25 20:52:00,1.26382,1.26415,1.26382,1.26382,15800000.0
2008-06-25 20:53:00,1.26368,1.26396,1.26345,1.26395,28400000.0
2008-06-25 20:54:00,1.26423,1.26456,1.26419,1.26439,24200000.0
2008-06-25 20:55:00,1.26432,1.26437,1.26383,1.26422,15200000.0
2008-06-25 20:56:00,1.26385,1.26385,1.26344,1.26354,5800000.0
2008-06-25 20:57:00,1.26336,1.26404,1.26322,1.26358,26400000.0
2008-06-25 20:58:00,1.26366,1.26423,1.26362,1.26423,18800000.0
2008-06-25 20:59:00,1.26381,1.26386,1.26354,1.26386,11600000.0
2008-06-25 21:00:00,1.26375,1.26385,1.26363,1.26363,13600000.0
2008-06-25 21:01:00,1.26379,1.26392,1.26354,1.26389,17300000.0
2008-06-25 21:02:00,1.26377,1.26396,1.26349,1.26396,15800000.0
2008-06-25 21:03:00,1.26388,1.26388,1.26326,1.26326,5000000.0
2008-06-25 21:04:00,1.26349,1.26349,1.26319,1.2633,4800000.0
2008-06-25 21:05:00,1.26269,1.26345,1.26269,1.26327,13200000.0
2008-06-25 21:06:00,1.2633,1.26332,1.26306,1.26332,6800000.0
2008-06-25 21:07:00,1.26304,1.26356,1.26304,1.26342,7400000.0
2008-06-25 21:08:00,1.26382,1.26382,1.26327,1.26351,10400000.0
2008-06-25 21:09:00,1.2633,1.2635,1.2633,1.2633,9400000.0
2008-06-25 21:10:00,1.26372,1.26397,1.26342,1.26342,9400000.0
2008-06-25 21:11:00,1.26339,1.26341,1.26314,1.26319,14800000.0
2008-06-25 21:12:00,1.26305,1.26346,1.26305,1.26344,9000000.0
2008-06-25 21:13:00,1.26317,1.26333,1.26308,1.26322,10400000.0
2008-06-25 21:15:00,1.26299,1.26325,1.26279,1.26319,23600000.0
2008-06-25 21:16:00,1.2629,1.2629,1.2628,1.2629,9000000.0
2008-06-25 21:17:00,1.26313,1.26347,1.26313,1.26346,9000000.0
2008-06-25 21:18:00,1.26323,1.26326,1.26321,1.26324,15600000.0
2008-06-25 21:19:00,1.26323,1.26342,1.26304,1.26304,4200000.0
2008-06-25 21:20:00,1.26311,1.26318,1.26301,1.26301,13200000.0
2008-06-25 21:21:00,1.26283,1.26316,1.26272,1.26292,16600000.0
2008-06-25 21:22:00,1.26304,1.26321,1.26277,1.26277,11000000.0
2008-06-25 21:23:00,1.26271,1.26314,1.26245,1.26304,14400000.0
2008-06-25 21:24:00,1.26253,1.26346,1.26253,1.26312,6200000.0
2008-06-25 21:25:00,1.26266,1.26309,1.26266,1.26309,12600000.0
2008-06-25 21:27:00,1.26264,1.26297,1.26221,1.26285,11800000.0
2008-06-25 21:28:00,1.26255,1.26298,1.26227,1.26298,17400000.0
2008-06-25 21:29:00,1.26315,1.26325,1.26285,1.26303,9600000.0
2008-06-25 21:30:00,1.26307,1.26377,1.26264,1.26302,10800000.0
2008-06-25 21:31:00,1.263,1.2631,1.2629,1.2629,13000000.0
2008-06-25 21:32:00,1.26321,1.26358,1.2632,1.2632,13000000.0
2008-06-25 21:33:00,1.26294,1.26335,1.26285,1.26328,18600000.0
2008-06-25 21:34:00,1.26321,1.26337,1.26278,1.26278,10000000.0
2008-06-25 21:35:00,1.26288,1.26308,1.26281,1.26286,18600000.0
2008-06-25 21:36:00,1.26299,1.26305,1.26295,1.26305,3600000.0
2008-06-25 21:37:00,1.26303,1.26361,1.26278,1.26278,17600000.0
2008-06-25 21:38:00,1.26256,1.263,1.26221,1.26221,19600000.0
2008-06-25 21:39:00,1.2625,1.2625,1.2622,1.2624,34000000.0
2008-06-25 21:40:00,1.26259,1.26278,1.26236,1.26262,34000000.0
2008-06-25 21:41:00,1.26257,1.26275,1.26257,1.26266,15600000.0
2008-06-25 21:42:00,1.26241,1.26287,1.26237,1.26261,13800000.0
2008-06-25 21:43:00,1.26251,1.2629,1.26242,1.26288,26000000.0
2008-06-25 21:44:00,1.26289,1.26289,1.26251,1.26253,10400000.0
2008-06-25 21:45:00,1.26236,1.26269,1.26217,1.26226,13400000.0
2008-06-25 21:46:00,1.26265,1.26265,1.26222,1.26238,7400000.0
2008-06-25 21:47:00,1.26239,1.26246,1.26239,1.26246,8000000.0
2008-06-25 21:48:00,1.26233,1.26289,1.26233,1.26289,2600000.0
2008-06-25 21:49:00,1.26228,1.26234,1.26209,1.26209,10800000.0
2008-06-25 21:50:00,1.26187,1.26228,1.26187,1.26221,14400000.0
2008-06-25 21:51:00,1.26238,1.26304,1.26169,1.26169,23600000.0
2008-06-25 21:52:00,1.26207,1.26241,1.26191,1.26215,18000000.0
2008-06-25 21:53:00,1.26215,1.26267,1.26215,1.26267,7200000.0
2008-06-25 21:54:00,1.26215,1.26221,1.26215,1.26221,3200000.0
2008-06-25 21:55:00,1.26208,1.26295,1.26208,1.26282,11000000.0
2008-06-25 21:56:00,1.26276,1.26295,1.26255,1.26292,11400000.0
2008-06-25 21:57:00,1.26283,1.26317,1.26266,1.26317,12200000.0
2008-06-25 21:58:00,1.2631,1.26318,1.26283,1.26304,9200000.0
2008-06-25 21:59:00,1.26291,1.2633,1.26274,1.26282,18000000.0
2008-06-25 22:00:00,1.26259,1.26302,1.26259,1.26268,13800000.0
2008-06-25 22:01:00,1.26256,1.26293,1.26256,1.26293,3200000.0
2008-06-25 22:02:00,1.26289,1.26321,1.26283,1.26283,7200000.0
2008-06-25 22:03:00,1.26255,1.26286,1.26235,1.26235,20800000.0
2008-06-25 22:04:00,1.26251,1.26257,1.26226,1.26226,4600000.0
2008-06-25 22:05:00,1.26242,1.26242,1.26221,1.26221,9600000.0
2008-06-25 22:06:00,1.26243,1.26249,1.26226,1.26249,10400000.0
2008-06-25 22:07:00,1.26217,1.26229,1.26217,1.26229,2600000.0
2008-06-25 22:08:00,1.26207,1.26233,1.26204,1.26204,21900000.0
2008-06-25 22:09:00,1.26214,1.26244,1.26188,1.26239,11600000.0
2008-06-25 22:10:00,1.26223,1.26242,1.26215,1.26215,12600000.0
2008-06-25 22:11:00,1.26227,1.26256,1.26222,1.26256,15200000.0
2008-06-25 22:12:00,1.26273,1.26273,1.26229,1.26231,6800000.0
2008-06-25 22:13:00,1.26229,1.26247,1.26205,1.26228,13600000.0
2008-06-25 22:14:00,1.26231,1.26275,1.26194,1.26194,23000000.0
2008-06-25 22:15:00,1.26205,1.26237,1.26205,1.2622,18600000.0
2008-06-25 22:16:00,1.26213,1.26266,1.26213,1.26228,11000000.0
2008-06-25 22:17:00,1.26216,1.26251,1.2621,1.2621,13800000.0
2008-06-25 22:18:00,1.26194,1.26216,1.26191,1.26216,11000000.0
2008-06-25 22:19:00,1.262,1.2621,1.262,1.2621,10400000.0
2008-06-25 22:20:00,1.26214,1.26267,1.262,1.26235,10400000.0
2008-06-25 22:21:00,1.26252,1.26258,1.26226,1.26234,22200000.0
2008-06-25 22:22:00,1.26246,1.26246,1.2621,1.2621,5000000.0
2008-06-25 22:23:00,1.26215,1.26283,1.26215,1.26216,9400000.0
2008-06-25 22:24:00,1.26203,1.26211,1.26188,1.26188,6800000.0
2008-06-25 22:25:00,1.26203,1.26223,1.26168,1.26206,20400000.0
2008-06-25 22:26:00,1.26199,1.26225,1.26168,1.26189,19200000.0
2008-06-25 22:27:00,1.26215,1.26254,1.26207,1.26248,18400000.0
2008-06-25 22:28:00,1.26238,1.26272,1.26208,1.26208,19400000.0
2008-06-25 22:29:00,1.26244,1.26267,1.26222,1.26239,12200000.0
2008-06-25 22:30:00,1.26224,1.26296,1.26224,1.26296,6400000.0
2008-06-25 22:31:00,1.26255,1.26284,1.26253,1.26253,10800000.0
2008-06-25 22:32:00,1.2623,1.2623,1.2621,1.2622,11000000.0
2008-06-25 22:33:00,1.26248,1.26277,1.26235,1.26277,11000000.0
2008-06-25 22:34:00,1.2624,1.2624,1.2624,1.2624,17200000.0
2008-06-25 22:35:00,1.26244,1.26272,1.2624,1.26242,17200000.0
2008-06-25 22:36:00,1.26245,1.26261,1.26219,1.26254,16600000.0
2008-06-25 22:37:00,1.26253,1.26297,1.26253,1.26297,2600000.0
2008-06-25 22:38:00,1.26278,1.26325,1.26252,1.26252,8000000.0
2008-06-25 22:39:00,1.26266,1.26274,1.26243,1.26269,8400000.0
2008-06-25 22:40:00,1.26235,1.2625,1.26217,1.26217,13800000.0
2008-06-25 22:41:00,1.26261,1.26285,1.26261,1.26285,3200000.0
2008-06-25 22:42:00,1.26223,1.26251,1.26223,1.26251,3200000.0
2008-06-25 22:43:00,1.26238,1.26253,1.26216,1.26216,17600000.0
2008-06-25 22:44:00,1.26204,1.26232,1.26204,1.26232,6400000.0
2008-06-25 22:45:00,1.263,1.263,1.26246,1.26246,2600000.0
2008-06-25 22:46:00,1.2625,1.26271,1.26244,1.26256,12600000.0
2008-06-25 22:47:00,1.26304,1.26304,1.26242,1.26242,17600000.0
2008-06-25 22:48:00,1.26243,1.26284,1.26214,1.26284,8400000.0
2008-06-25 22:49:00,1.26303,1.26303,1.26233,1.26265,13200000.0
2008-06-25 22:50:00,1.26312,1.26312,1.26271,1.26273,8800000.0
2008-06-25 22:51:00,1.26266,1.26319,1.26266,1.26319,11200000.0
2008-06-25 22:52:00,1.26291,1.26291,1.26272,1.26272,6400000.0
2008-06-25 22:53:00,1.26246,1.26277,1.26246,1.26272,24200000.0
2008-06-25 22:54:00,1.26238,1.26278,1.26238,1.26252,16200000.0
2008-06-25 22:56:00,1.26226,1.26263,1.26215,1.26215,7200000.0
2008-06-25 22:57:00,1.26211,1.26219,1.26191,1.26191,17600000.0
2008-06-25 22:58:00,1.26182,1.26209,1.26144,1.26144,6800000.0
2008-06-25 22:59:00,1.26175,1.26196,1.26138,1.26196,11600000.0
2008-06-25 23:00:00,1.26188,1.26202,1.26175,1.262,11600000.0
2008-06-25 23:01:00,1.2625,1.2625,1.2623,1.2623,17800000.0
2008-06-25 23:02:00,1.26188,1.26215,1.26175,1.2618,17800000.0
2008-06-25 23:03:00,1.26132,1.26182,1.26132,1.26182,17000000.0
2008-06-25 23:04:00,1.26215,1.26215,1.26131,1.26131,4200000.0
2008-06-25 23:05:00,1.26172,1.26213,1.26172,1.26209,26800000.0
2008-06-25 23:06:00,1.2625,1.2626,1.2625,1.2625,15800000.0
2008-06-25 23:07:00,1.26163,1.26171,1.26136,1.26168,15800000.0
2008-06-25 23:08:00,1.26127,1.26163,1.26127,1.26163,3200000.0
2008-06-25 23:09:00,1.26169,1.26195,1.26164,1.26177,5200000.0
2008-06-25 23:10:00,1.26245,1.26247,1.26208,1.26237,8800000.0
2008-06-25 23:11:00,1.2621,1.26248,1.2621,1.26248,2600000.0
2008-06-25 23:12:00,1.26199,1.26235,1.26196,1.26199,22600000.0
2008-06-25 23:13:00,1.26184,1.26217,1.26175,1.26211,15400000.0
2008-06-25 23:14:00,1.26168,1.26202,1.26168,1.26202,27400000.0
2008-06-25 23:15:00,1.26245,1.26278,1.26233,1.26233,9800000.0
2008-06-25 23:16:00,1.2627,1.2627,1.2627,1.2627,7200000.0
2008-06-25 23:17:00,1.26212,1.26276,1.26212,1.26276,7200000.0
2008-06-25 23:19:00,1.2625,1.26269,1.26222,1.26261,9800000.0
2008-06-25 23:21:00,1.2628,1.2628,1.2628,1.2628,18600000.0
2008-06-25 23:22:00,1.2626,1.26311,1.2626,1.26279,18600000.0
2008-06-25 23:23:00,1.2627,1.2628,1.2627,1.2627,10200000.0
2008-06-25 23:24:00,1.26257,1.26304,1.26239,1.26267,10200000.0
2008-06-25 23:25:00,1.26318,1.26353,1.26293,1.26293,18200000.0
2008-06-25 23:26:00,1.26306,1.26338,1.26285,1.26307,24600000.0
2008-06-25 23:27:00,1.2633,1.2634,1.2633,1.2634,9400000.0
2008-06-25 23:28:00,1.26315,1.26315,1.26253,1.26291,9400000.0
2008-06-25 23:29:00,1.26254,1.26254,1.2618,1.26203,26800000.0
2008-06-25 23:30:00,1.26241,1.26265,1.26205,1.26265,11400000.0
2008-06-25 23:31:00,1.26274,1.26324,1.26274,1.26284,7800000.0
2008-06-25 23:32:00,1.26253,1.26319,1.26246,1.26292,21600000.0
2008-06-25 23:33:00,1.26266,1.2629,1.26242,1.26275,20200000.0
2008-06-25 23:34:00,1.26249,1.26274,1.26242,1.26242,17800000.0
2008-06-25 23:35:00,1.26248,1.26248,1.26172,1.26207,8000000.0
2008-06-25 23:36:00,1.26207,1.26259,1.26206,1.26224,13000000.0
2008-06-25 23:37:00,1.26227,1.26227,1.26204,1.26211,8800000.0
2008-06-25 23:38:00,1.26227,1.26236,1.26227,1.26232,16400000.0
2008-06-25 23:39:00,1.26242,1.26242,1.2619,1.2619,14200000.0
2008-06-25 23:40:00,1.26201,1.26201,1.26173,1.26195,17600000.0
2008-06-25 23:41:00,1.26147,1.26197,1.26147,1.26197,13400000.0
2008-06-25 23:42:00,1.26228,1.26297,1.26228,1.26297,15800000.0
2008-06-25 23:43:00,1.26305,1.26305,1.26257,1.2628,8400000.0
2008-06-25 23:44:00,1.26269,1.26307,1.26254,1.26283,15600000.0
2008-06-25 23:45:00,1.2632,1.2633,1.2631,1.2631,15400000.0
2008-06-25 23:46:00,1.26248,1.2627,1.26238,1.26239,15400000.0
2008-06-25 23:47:00,1.26247,1.26265,1.26234,1.26236,19400000.0
2008-06-25 23:49:00,1.26251,1.26267,1.2623,1.26262,12000000.0
2008-06-25 23:50:00,1.2629,1.2629,1.26256,1.26279,14800000.0
2008-06-25 23:51:00,1.2634,1.2634,1.2634,1.2634,19600000.0
2008-06-25 23:52:00,1.26277,1.263,1.26259,1.263,19600000.0
2008-06-25 23:53:00,1.26309,1.2634,1.26295,1.26297,23400000.0
2008-06-25 23:54:00,1.26278,1.26319,1.26265,1.26265,10800000.0
2008-06-25 23:55:00,1.26287,1.26287,1.26254,1.26254,26200000.0
2008-06-25 23:56:00,1.26268,1.26314,1.26252,1.26252,10600000.0
2008-06-25 23:57:00,1.26249,1.26265,1.26223,1.26243,12000000.0
2008-06-25 23:58:00,1.26221,1.26285,1.26221,1.26244,8000000.0
2008-06-25 23:59:00,1.26265,1.26265,1.26214,1.26253,7400000.0
2008-06-26 00:00:00,1.2625,1.2625,1.26207,1.26231,18000000.0
2008-06-26 00:01:00,1.26285,1.26292,1.26254,1.26254,27400000.0
2008-06-26 00:02:00,1.26291,1.26327,1.26253,1.26253,10600000.0
2008-06-26 00:03:00,1.26277,1.26309,1.2626,1.26277,8800000.0
2008-06-26 00:04:00,1.26273,1.2633,1.26268,1.26285,20800000.0
2008-06-26 00:05:00,1.26319,1.26346,1.26305,1.26331,20800000.0
2008-06-26 00:07:00,1.26318,1.26332,1.26307,1.26332,12600000.0
2008-06-26 00:08:00,1.26316,1.26321,1.26298,1.26321,13000000.0
2008-06-26 00:09:00,1.26331,1.26331,1.26261,1.26275,14400000.0
2008-06-26 00:10:00,1.26279,1.26299,1.26231,1.26291,17200000.0
2008-06-26 00:11:00,1.26262,1.26279,1.26262,1.26279,2600000.0
2008-06-26 00:12:00,1.26326,1.26329,1.26295,1.26317,11600000.0
2008-06-26 00:13:00,1.26292,1.26316,1.26277,1.26312,22400000.0
2008-06-26 00:14:00,1.26301,1.26321,1.26278,1.26288,18200000.0
2008-06-26 00:15:00,1.2634,1.2634,1.2633,1.2634,7200000.0
2008-06-26 00:16:00,1.2633,1.2635,1.2633,1.2634,7200000.0
2008-06-26 00:17:00,1.2632,1.2633,1.2632,1.2633,7200000.0
2008-06-26 00:18:00,1.26276,1.26286,1.2627,1.26286,7200000.0
2008-06-26 00:19:00,1.26264,1.26298,1.26264,1.26298,13000000.0
2008-06-26 00:20:00,1.26292,1.26331,1.26292,1.26306,11600000.0
2008-06-26 00:21:00,1.26312,1.26346,1.26306,1.26323,13400000.0
2008-06-26 00:22:00,1.26252,1.26289,1.26252,1.26279,8400000.0
2008-06-26 00:24:00,1.2632,1.2634,1.2632,1.2634,9400000.0
2008-06-26 00:25:00,1.26291,1.26291,1.26223,1.26223,9400000.0
2008-06-26 00:26:00,1.2632,1.2632,1.26289,1.26289,30400000.0
2008-06-26 00:27:00,1.26294,1.26364,1.26284,1.26293,20000000.0
2008-06-26 00:28:00,1.26293,1.26293,1.26259,1.26259,19600000.0
2008-06-26 00:29:00,1.26266,1.26311,1.26234,1.26311,27800000.0
2008-06-26 00:30:00,1.26287,1.26308,1.26286,1.26303,14600000.0
2008-06-26 00:31:00,1.2632,1.2632,1.2632,1.2632,8200000.0
2008-06-26 00:32:00,1.26261,1.26261,1.26224,1.26224,8200000.0
2008-06-26 00:33:00,1.26221,1.26241,1.26216,1.2623,19400000.0
2008-06-26 00:34:00,1.2629,1.2629,1.2629,1.2629,12200000.0
2008-06-26 00:35:00,1.26232,1.26235,1.26214,1.26235,12200000.0
2008-06-26 00:36:00,1.26186,1.26305,1.26186,1.26253,9800000.0
2008-06-26 00:37:00,1.263,1.2631,1.263,1.2631,14600000.0
2008-06-26 00:38:00,1.26258,1.26326,1.26242,1.26326,14600000.0
2008-06-26 00:39:00,1.2626,1.26311,1.2626,1.26284,9200000.0
2008-06-26 00:40:00,1.26268,1.26273,1.26226,1.26234,22000000.0
2008-06-26 00:41:00,1.26173,1.26225,1.26167,1.26225,26000000.0
2008-06-26 00:42:00,1.26178,1.26229,1.26178,1.26229,11600000.0
2008-06-26 00:43:00,1.26232,1.26232,1.26162,1.26162,7200000.0
2008-06-26 00:44:00,1.26157,1.26175,1.26157,1.2616,20400000.0
2008-06-26 00:45:00,1.26248,1.26452,1.26229,1.26452,12600000.0
2008-06-26 00:46:00,1.26492,1.26492,1.26374,1.26374,14800000.0
2008-06-26 00:47:00,1.2647,1.26533,1.2647,1.26533,15400000.0
2008-06-26 00:48:00,1.26487,1.26547,1.26487,1.26527,20400000.0
2008-06-26 00:49:00,1.26506,1.26514,1.26478,1.26512,8800000.0
2008-06-26 00:50:00,1.26465,1.26495,1.2646,1.26495,12600000.0
2008-06-26 00:51:00,1.26517,1.26517,1.26446,1.26465,21600000.0
2008-06-26 00:52:00,1.26477,1.26477,1.26419,1.26462,16800000.0
2008-06-26 00:53:00,1.26441,1.26488,1.26436,1.2645,10400000.0
2008-06-26 00:54:00,1.26465,1.2651,1.26442,1.26492,12000000.0
2008-06-26 00:55:00,1.26507,1.26573,1.26481,1.26516,19200000.0
2008-06-26 00:56:00,1.26521,1.26549,1.26496,1.26508,23400000.0
2008-06-26 00:57:00,1.26541,1.26599,1.26536,1.26599,22000000.0
2008-06-26 00:58:00,1.26582,1.26582,1.26533,1.26554,6800000.0
2008-06-26 00:59:00,1.26523,1.26556,1.26522,1.26522,20200000.0
2008-06-26 01:00:00,1.2659,1.2659,1.2658,1.2659,13100000.0
2008-06-26 01:01:00,1.2659,1.26594,1.26541,1.26559,13100000.0
2008-06-26 01:02:00,1.26615,1.26615,1.26573,1.26603,21200000.0
2008-06-26 01:03:00,1.26623,1.26644,1.26609,1.26625,17800000.0
2008-06-26 01:04:00,1.2667,1.2667,1.2666,1.2667,16600000.0
2008-06-26 01:05:00,1.26619,1.26652,1.26618,1.26652,16600000.0
2008-06-26 01:06:00,1.26631,1.26675,1.2661,1.26633,11800000.0
2008-06-26 01:07:00,1.26622,1.26659,1.26622,1.26624,8800000.0
2008-06-26 01:08:00,1.26614,1.2666,1.26614,1.26618,19000000.0
2008-06-26 01:09:00,1.26636,1.26638,1.26636,1.26638,9000000.0
2008-06-26 01:10:00,1.26647,1.2665,1.26647,1.2665,9000000.0
2008-06-26 01:11:00,1.26671,1.26679,1.26668,1.26679,3600000.0
2008-06-26 01:12:00,1.26688,1.26701,1.26676,1.26695,7800000.0
2008-06-26 01:13:00,1.26685,1.26723,1.26674,1.26674,12200000.0
2008-06-26 01:14:00,1.2669,1.26691,1.26655,1.2668,30200000.0
2008-06-26 01:15:00,1.26688,1.26709,1.26681,1.26697,13200000.0
2008-06-26 01:16:00,1.26696,1.26696,1.26674,1.26674,5800000.0
2008-06-26 01:17:00,1.2672,1.2672,1.2669,1.2669,24600000.0
2008-06-26 01:18:00,1.26658,1.2669,1.26628,1.26676,24600000.0
2008-06-26 01:19:00,1.2664,1.26673,1.26623,1.26673,16800000.0
2008-06-26 01:20:00,1.26619,1.26634,1.26592,1.26592,22800000.0
2008-06-26 01:21:00,1.26615,1.26643,1.26615,1.26622,14600000.0
2008-06-26 01:22:00,1.26622,1.2665,1.26622,1.26635,25400000.0
2008-06-26 01:23:00,1.2666,1.26677,1.26628,1.26628,25000000.0
2008-06-26 01:24:00,1.26595,1.2665,1.26595,1.2665,7600000.0
2008-06-26 01:25:00,1.26609,1.26651,1.26593,1.26609,11600000.0
2008-06-26 01:26:00,1.26549,1.26587,1.26549,1.26564,11000000.0
2008-06-26 01:27:00,1.26608,1.26608,1.26582,1.26582,2600000.0
2008-06-26 01:28:00,1.266,1.26622,1.26565,1.26594,9200000.0
2008-06-26 01:29:00,1.2664,1.2664,1.2662,1.2662,4200000.0
2008-06-26 01:30:00,1.26568,1.26585,1.26568,1.26585,4200000.0
2008-06-26 01:31:00,1.26593,1.26608,1.26561,1.26563,10400000.0
2008-06-26 01:32:00,1.26563,1.266,1.26561,1.26561,26600000.0
2008-06-26 01:33:00,1.26543,1.26543,1.26526,1.26526,3200000.0
2008-06-26 01:34:00,1.26436,1.26505,1.26436,1.26492,29600000.0
2008-06-26 01:35:00,1.26557,1.26557,1.26534,1.26534,6800000.0
2008-06-26 01:36:00,1.266,1.266,1.2658,1.2658,10400000.0
2008-06-26 01:38:00,1.26555,1.26586,1.26549,1.26549,10400000.0
2008-06-26 01:40:00,1.26564,1.26592,1.26538,1.26538,12400000.0
2008-06-26 01:41:00,1.26562,1.26574,1.26562,1.26574,11400000.0
2008-06-26 01:44:00,1.26566,1.26586,1.2656,1.26579,13000000.0
2008-06-26 01:45:00,1.26557,1.26581,1.26541,1.26558,10800000.0
2008-06-26 01:47:00,1.26595,1.26595,1.26579,1.2658,19600000.0
2008-06-26 01:48:00,1.2658,1.26588,1.26538,1.26538,20000000.0
2008-06-26 01:49:00,1.2662,1.26621,1.2657,1.2657,15200000.0
2008-06-26 01:50:00,1.26592,1.26647,1.26582,1.26597,10200000.0
2008-06-26 01:51:00,1.26577,1.26622,1.26553,1.266,27800000.0
2008-06-26 01:52:00,1.26595,1.26649,1.26595,1.26613,20000000.0
2008-06-26 01:53:00,1.26652,1.26652,1.26605,1.26605,6200000.0
2008-06-26 01:54:00,1.26634,1.26666,1.26607,1.26666,14800000.0
2008-06-26 01:55:00,1.2668,1.267,1.26655,1.26674,17200000.0
2008-06-26 01:56:00,1.26652,1.2667,1.26635,1.26638,15000000.0
2008-06-26 01:57:00,1.26669,1.26714,1.26658,1.26658,11600000.0
2008-06-26 01:58:00,1.2674,1.2674,1.2672,1.2673,12200000.0
2008-06-26 01:59:00,1.26698,1.2672,1.26659,1.26659,12200000.0
2008-06-26 02:00:00,1.26695,1.26717,1.26668,1.26699,16000000.0
2008-06-26 02:01:00,1.26661,1.26661,1.2663,1.2663,4200000.0
2008-06-26 02:02:00,1.26606,1.26658,1.26586,1.2663,9400000.0
2008-06-26 02:03:00,1.2668,1.26718,1.26657,1.26718,9200000.0
2008-06-26 02:04:00,1.2674,1.2675,1.2674,1.2674,4200000.0
2008-06-26 02:05:00,1.267,1.267,1.26694,1.26694,4200000.0
2008-06-26 02:06:00,1.26662,1.26717,1.2665,1.26669,13600000.0
2008-06-26 02:07:00,1.26711,1.26711,1.26707,1.26707,9200000.0
2008-06-26 02:08:00,1.2669,1.2669,1.26659,1.26687,11800000.0
2008-06-26 02:09:00,1.26641,1.26643,1.26597,1.26601,22000000.0
2008-06-26 02:10:00,1.26642,1.26642,1.26635,1.26635,2000000.0
2008-06-26 02:11:00,1.26619,1.26637,1.26619,1.26626,10600000.0
2008-06-26 02:12:00,1.26659,1.26659,1.26612,1.26631,9800000.0
2008-06-26 02:13:00,1.26621,1.26634,1.26612,1.26612,3600000.0
2008-06-26 02:14:00,1.26618,1.26634,1.26603,1.26604,20000000.0
2008-06-26 02:15:00,1.26608,1.26631,1.26592,1.26624,15200000.0
2008-06-26 02:16:00,1.26634,1.26646,1.26617,1.26628,15200000.0
2008-06-26 02:17:00,1.26613,1.26655,1.26596,1.26609,67800000.0
2008-06-26 02:18:00,1.2666,1.2666,1.2666,1.2666,20200000.0
2008-06-26 02:19:00,1.26603,1.26633,1.26603,1.2663,20200000.0
2008-06-26 02:20:00,1.2666,1.2667,1.2666,1.2667,18400000.0
2008-06-26 02:21:00,1.26656,1.26668,1.26631,1.26652,18400000.0
2008-06-26 02:22:00,1.26655,1.26657,1.26655,1.26657,4000000.0
2008-06-26 02:23:00,1.2662,1.26646,1.2662,1.26637,14000000.0
2008-06-26 02:24:00,1.2668,1.2668,1.2667,1.2668,11600000.0
2008-06-26 02:25:00,1.26616,1.26669,1.266,1.26653,11600000.0
2008-06-26 02:26:00,1.26629,1.2668,1.26628,1.26671,8800000.0
2008-06-26 02:27:00,1.26664,1.26664,1.26639,1.26656,5600000.0
2008-06-26 02:28:00,1.26646,1.26646,1.26611,1.26611,2600000.0
2008-06-26 02:29:00,1.26609,1.26657,1.26592,1.26639,10200000.0
2008-06-26 02:30:00,1.2661,1.2661,1.26599,1.26606,6800000.0
2008-06-26 02:31:00,1.26588,1.26609,1.26588,1.26589,12800000.0
2008-06-26 02:32:00,1.26614,1.26634,1.26577,1.26606,8200000.0
2008-06-26 02:33:00,1.26563,1.26611,1.26563,1.26589,12000000.0
2008-06-26 02:34:00,1.26583,1.26583,1.26562,1.26562,7800000.0
2008-06-26 02:35:00,1.26563,1.26625,1.26563,1.26625,13000000.0
2008-06-26 02:36:00,1.2662,1.2662,1.26548,1.26597,11000000.0
2008-06-26 02:37:00,1.26567,1.26587,1.26567,1.26587,2600000.0
2008-06-26 02:38:00,1.26568,1.26568,1.26545,1.26547,7400000.0
2008-06-26 02:39:00,1.2658,1.26606,1.26548,1.26587,10000000.0
2008-06-26 02:40:00,1.2663,1.2663,1.266,1.2662,11600000.0
2008-06-26 02:41:00,1.26563,1.2661,1.26557,1.26578,11600000.0
2008-06-26 02:42:00,1.2654,1.26572,1.26533,1.26572,9400000.0
2008-06-26 02:43:00,1.26572,1.26589,1.26546,1.26546,21000000.0
2008-06-26 02:44:00,1.26559,1.26589,1.26559,1.2656,6800000.0
2008-06-26 02:45:00,1.26537,1.26602,1.26529,1.26558,74200000.0
2008-06-26 02:46:00,1.2653,1.26589,1.26528,1.26528,11000000.0
2008-06-26 02:47:00,1.26553,1.26583,1.26522,1.26545,83200000.0
2008-06-26 02:48:00,1.26525,1.26548,1.26525,1.26528,17000000.0
2008-06-26 02:49:00,1.26536,1.26566,1.26536,1.26562,13000000.0
2008-06-26 02:50:00,1.2653,1.26547,1.26518,1.26547,18800000.0
2008-06-26 02:52:00,1.2656,1.26561,1.26534,1.26553,6200000.0
2008-06-26 02:53:00,1.26515,1.26552,1.26514,1.2653,14000000.0
2008-06-26 02:54:00,1.26527,1.26536,1.265,1.26506,12600000.0
2008-06-26 02:55:00,1.26538,1.26583,1.26532,1.26583,11000000.0
2008-06-26 02:56:00,1.26577,1.26585,1.26532,1.2657,16200000.0
2008-06-26 02:57:00,1.26536,1.26564,1.26529,1.2655,11600000.0
2008-06-26 02:58:00,1.26547,1.26557,1.26521,1.26535,19000000.0
2008-06-26 02:59:00,1.26545,1.26568,1.26525,1.26552,27400000.0
2008-06-26 03:00:00,1.26534,1.26558,1.26516,1.26558,20200000.0
2008-06-26 03:01:00,1.26538,1.26538,1.26514,1.26521,13600000.0
2008-06-26 03:02:00,1.2656,1.2658,1.2656,1.2658,21400000.0
2008-06-26 03:03:00,1.2655,1.26583,1.26544,1.26551,21400000.0
2008-06-26 03:04:00,1.26543,1.26578,1.26513,1.26548,14200000.0
2008-06-26 03:05:00,1.26571,1.26585,1.26526,1.26572,19600000.0
2008-06-26 03:06:00,1.26591,1.26591,1.2655,1.26568,14200000.0
2008-06-26 03:07:00,1.26573,1.26576,1.26531,1.26531,22000000.0
2008-06-26 03:08:00,1.26549,1.26592,1.26496,1.26592,16600000.0
2008-06-26 03:09:00,1.26538,1.26538,1.26537,1.26537,4200000.0
2008-06-26 03:10:00,1.26542,1.26554,1.26529,1.26529,16200000.0
2008-06-26 03:11:00,1.2658,1.2658,1.2656,1.2656,4000000.0
2008-06-26 03:15:00,1.26524,1.26524,1.26519,1.26519,4000000.0
2008-06-26 03:16:00,1.2654,1.2656,1.2654,1.2656,7400000.0
2008-06-26 03:17:00,1.26512,1.2657,1.26497,1.26497,7400000.0
2008-06-26 03:18:00,1.26506,1.26544,1.26506,1.26517,6600000.0
2008-06-26 03:19:00,1.26534,1.26534,1.26504,1.26526,36600000.0
2008-06-26 03:20:00,1.26522,1.2658,1.26511,1.26511,17200000.0
2008-06-26 03:23:00,1.26513,1.26567,1.26499,1.2652,15800000.0
2008-06-26 03:24:00,1.26553,1.26598,1.26553,1.26575,15000000.0
2008-06-26 03:25:00,1.26573,1.26584,1.2656,1.26569,12600000.0
2008-06-26 03:26:00,1.26555,1.26568,1.26542,1.26554,10400000.0
2008-06-26 03:27:00,1.2655,1.26601,1.26546,1.2655,12600000.0
2008-06-26 03:28:00,1.26512,1.26522,1.26508,1.26522,12600000.0
2008-06-26 03:29:00,1.26542,1.26584,1.26542,1.2655,17000000.0
2008-06-26 03:30:00,1.26552,1.26589,1.26552,1.26562,17500000.0
2008-06-26 03:31:00,1.2656,1.2656,1.2654,1.2654,8400000.0
2008-06-26 03:32:00,1.26558,1.26576,1.26546,1.26552,29200000.0
2008-06-26 03:33:00,1.26537,1.26561,1.26537,1.26561,5200000.0
2008-06-26 03:34:00,1.2662,1.2664,1.2662,1.2664,8800000.0
2008-06-26 03:35:00,1.26562,1.26593,1.26562,1.26593,8800000.0
2008-06-26 03:36:00,1.26584,1.26594,1.26561,1.26561,20000000.0
2008-06-26 03:37:00,1.26558,1.26597,1.26545,1.26592,7800000.0
2008-06-26 03:38:00,1.26554,1.26612,1.26542,1.26551,10800000.0
2008-06-26 03:39:00,1.2662,1.2662,1.266,1.2662,10600000.0
2008-06-26 03:40:00,1.26599,1.26622,1.26597,1.26605,10600000.0
2008-06-26 03:41:00,1.2666,1.2666,1.2666,1.2666,20500000.0
2008-06-26 03:42:00,1.26617,1.26652,1.26582,1.2662,20500000.0
2008-06-26 03:43:00,1.26624,1.26663,1.26579,1.2665,12800000.0
2008-06-26 03:44:00,1.26645,1.26645,1.26622,1.26622,2600000.0
2008-06-26 03:45:00,1.26658,1.26658,1.26601,1.26649,13800000.0
2008-06-26 03:46:00,1.2665,1.2665,1.2665,1.2665,21800000.0
2008-06-26 03:47:00,1.26606,1.2665,1.26606,1.26619,21800000.0
2008-06-26 03:48:00,1.26609,1.26637,1.26606,1.26621,9000000.0
2008-06-26 03:49:00,1.2668,1.2668,1.2666,1.2667,22600000.0
2008-06-26 03:50:00,1.26585,1.26606,1.2657,1.2657,22600000.0
2008-06-26 03:51:00,1.26616,1.26644,1.26594,1.26599,22400000.0
2008-06-26 03:52:00,1.26659,1.26659,1.2659,1.26612,20000000.0
2008-06-26 03:53:00,1.26608,1.26625,1.26605,1.26605,23800000.0
2008-06-26 03:54:00,1.26612,1.26649,1.26599,1.26612,14000000.0
2008-06-26 03:55:00,1.26682,1.26704,1.26654,1.26672,17400000.0
2008-06-26 03:56:00,1.2671,1.2671,1.2669,1.2671,20800000.0
2008-06-26 03:57:00,1.26703,1.26703,1.26647,1.26664,20800000.0
2008-06-26 03:58:00,1.2673,1.2673,1.2672,1.2672,11800000.0
2008-06-26 03:59:00,1.2674,1.2674,1.2672,1.2672,11800000.0
2008-06-26 04:01:00,1.26697,1.26697,1.26642,1.2668,11800000.0
2008-06-26 04:02:00,1.26656,1.26681,1.26621,1.26681,21000000.0
2008-06-26 04:03:00,1.26677,1.26712,1.26637,1.26678,10200000.0
2008-06-26 04:04:00,1.26664,1.26671,1.26664,1.26664,7600000.0
2008-06-26 04:05:00,1.26691,1.26717,1.26679,1.26692,16500000.0
2008-06-26 04:06:00,1.2668,1.26692,1.26651,1.26672,15200000.0
2008-06-26 04:07:00,1.26708,1.26708,1.2663,1.2665,11000000.0
2008-06-26 04:08:00,1.26631,1.26631,1.26624,1.26624,6800000.0
2008-06-26 04:09:00,1.2663,1.26672,1.26611,1.26631,13400000.0
2008-06-26 04:10:00,1.2668,1.2668,1.2667,1.2667,12800000.0
2008-06-26 04:11:00,1.26664,1.26684,1.26614,1.26637,12800000.0
2008-06-26 04:12:00,1.26637,1.26654,1.26627,1.26654,12400000.0
2008-06-26 04:13:00,1.26618,1.26666,1.26618,1.26618,12600000.0
2008-06-26 04:14:00,1.26627,1.26643,1.26602,1.26635,8400000.0
2008-06-26 04:15:00,1.26616,1.26647,1.26609,1.26636,24600000.0
2008-06-26 04:16:00,1.26619,1.26683,1.26619,1.26642,7200000.0
2008-06-26 04:17:00,1.26627,1.26647,1.26589,1.26616,17200000.0
2008-06-26 04:18:00,1.2667,1.2667,1.2666,1.2666,23400000.0
2008-06-26 04:19:00,1.26648,1.26648,1.26605,1.26637,23400000.0
2008-06-26 04:21:00,1.26595,1.26595,1.26575,1.26585,12400000.0
2008-06-26 04:22:00,1.26603,1.26603,1.26543,1.26543,14800000.0
2008-06-26 04:24:00,1.2657,1.26587,1.26557,1.2658,17600000.0
2008-06-26 04:25:00,1.26576,1.26605,1.26549,1.26574,9400000.0
2008-06-26 04:26:00,1.26568,1.26583,1.26564,1.26564,19400000.0
2008-06-26 04:27:00,1.26553,1.2658,1.26538,1.26538,13800000.0
2008-06-26 04:28:00,1.26552,1.26591,1.26552,1.26591,9800000.0
2008-06-26 04:29:00,1.26572,1.26572,1.26531,1.26537,7800000.0
2008-06-26 04:30:00,1.26558,1.26558,1.26507,1.2653,6200000.0
2008-06-26 04:31:00,1.2657,1.26578,1.26545,1.26558,19800000.0
2008-06-26 04:32:00,1.26566,1.26573,1.26543,1.26573,22600000.0
2008-06-26 04:33:00,1.26552,1.26552,1.26521,1.26521,5600000.0
2008-06-26 04:34:00,1.2656,1.2656,1.26526,1.26526,3200000.0
2008-06-26 04:36:00,1.26482,1.26561,1.26478,1.2652,14800000.0
2008-06-26 04:37:00,1.26562,1.26585,1.26556,1.2656,11400000.0
2008-06-26 04:38:00,1.2658,1.2658,1.2658,1.2658,12400000.0
2008-06-26 04:39:00,1.26549,1.26605,1.26524,1.26605,12400000.0
2008-06-26 04:40:00,1.26552,1.26569,1.26532,1.26532,10800000.0
2008-06-26 04:41:00,1.266,1.266,1.266,1.266,16600000.0
2008-06-26 04:42:00,1.26584,1.26584,1.26559,1.26559,16600000.0
2008-06-26 04:43:00,1.26578,1.2658,1.26554,1.26554,9000000.0
2008-06-26 04:44:00,1.266,1.266,1.2658,1.266,13800000.0
2008-06-26 04:46:00,1.26567,1.26593,1.2653,1.2653,13800000.0
2008-06-26 04:47:00,1.26565,1.26585,1.26562,1.26562,13000000.0
2008-06-26 04:48:00,1.26558,1.26574,1.26558,1.26572,7800000.0
2008-06-26 04:49:00,1.26564,1.26607,1.2655,1.26553,31000000.0
2008-06-26 04:50:00,1.26588,1.26639,1.26575,1.26591,23400000.0
2008-06-26 04:51:00,1.26585,1.26611,1.26572,1.26604,10000000.0
2008-06-26 04:53:00,1.26571,1.26604,1.26566,1.26583,21200000.0
2008-06-26 04:54:00,1.2663,1.26651,1.26602,1.26602,21800000.0
2008-06-26 04:55:00,1.2665,1.2665,1.2664,1.2664,18000000.0
2008-06-26 04:56:00,1.26618,1.26646,1.26618,1.26646,18000000.0
2008-06-26 04:57:00,1.26595,1.26617,1.26584,1.26609,11000000.0
2008-06-26 04:58:00,1.2662,1.2662,1.26565,1.26568,12800000.0
2008-06-26 04:59:00,1.26575,1.26603,1.26547,1.26603,7600000.0
2008-06-26 05:00:00,1.26572,1.26587,1.26571,1.26587,78400000.0
2008-06-26 05:01:00,1.26589,1.266,1.26587,1.26588,8200000.0
2008-06-26 05:02:00,1.266,1.2662,1.266,1.2662,11600000.0
2008-06-26 05:03:00,1.26577,1.26598,1.26535,1.26562,11600000.0
2008-06-26 05:04:00,1.2659,1.26598,1.2656,1.26598,6800000.0
2008-06-26 05:05:00,1.26568,1.26589,1.26561,1.26561,11800000.0
2008-06-26 05:06:00,1.26573,1.26578,1.26573,1.26578,2000000.0
2008-06-26 05:07:00,1.26588,1.266,1.26567,1.266,14800000.0
2008-06-26 05:08:00,1.26585,1.26604,1.26552,1.26582,23400000.0
2008-06-26 05:09:00,1.26541,1.26591,1.26541,1.26578,17000000.0
2008-06-26 05:11:00,1.26535,1.26587,1.26535,1.26583,8400000.0
2008-06-26 05:13:00,1.26578,1.26578,1.26521,1.26532,14200000.0
2008-06-26 05:14:00,1.26545,1.2655,1.26517,1.2655,14800000.0
2008-06-26 05:15:00,1.26546,1.26575,1.26544,1.26574,9800000.0
2008-06-26 05:16:00,1.26581,1.26599,1.26562,1.26566,6200000.0
2008-06-26 05:17:00,1.2657,1.26587,1.26529,1.26573,11000000.0
2008-06-26 05:18:00,1.26554,1.26569,1.26538,1.26538,13800000.0
2008-06-26 05:19:00,1.26532,1.26562,1.26532,1.26562,6800000.0
2008-06-26 05:20:00,1.26567,1.2658,1.26542,1.26542,7400000.0
2008-06-26 05:21:00,1.2655,1.26573,1.26529,1.26529,11000000.0
2008-06-26 05:22:00,1.26567,1.26567,1.26546,1.2656,7800000.0
2008-06-26 05:23:00,1.26573,1.26591,1.26562,1.26574,13600000.0
2008-06-26 05:25:00,1.26563,1.26574,1.26547,1.26549,7400000.0
2008-06-26 05:26:00,1.26588,1.26588,1.2654,1.2654,4000000.0
2008-06-26 05:28:00,1.26512,1.26555,1.26512,1.26555,8000000.0
2008-06-26 05:29:00,1.26575,1.26578,1.26523,1.26542,6000000.0
2008-06-26 05:30:00,1.26577,1.26597,1.26552,1.26597,14800000.0
2008-06-26 05:31:00,1.2656,1.2658,1.2656,1.2656,10700000.0
2008-06-26 05:32:00,1.2658,1.2658,1.2656,1.2658,10700000.0
2008-06-26 05:34:00,1.266,1.266,1.2658,1.2658,10700000.0
2008-06-26 05:35:00,1.2658,1.26616,1.26563,1.26616,10700000.0
2008-06-26 05:36:00,1.26553,1.26588,1.2655,1.2655,11600000.0
2008-06-26 05:37:00,1.26529,1.26574,1.26465,1.26539,11800000.0
2008-06-26 05:38:00,1.26507,1.26529,1.26507,1.26529,11200000.0
2008-06-26 05:39:00,1.26535,1.26548,1.26491,1.26534,42200000.0
2008-06-26 05:40:00,1.265,1.26555,1.265,1.26504,6600000.0
2008-06-26 05:41:00,1.26518,1.26534,1.26518,1.26534,4000000.0
2008-06-26 05:42:00,1.26534,1.26578,1.26516,1.26516,16000000.0
2008-06-26 05:43:00,1.26537,1.26537,1.26526,1.26526,12800000.0
2008-06-26 05:44:00,1.26529,1.26576,1.26515,1.26558,14600000.0
2008-06-26 05:47:00,1.26521,1.26564,1.26521,1.26537,10200000.0
2008-06-26 05:48:00,1.26555,1.26588,1.26531,1.2657,88400000.0
2008-06-26 05:51:00,1.26545,1.26568,1.26535,1.26567,21200000.0
2008-06-26 05:52:00,1.26552,1.26581,1.26515,1.26556,11800000.0
2008-06-26 05:53:00,1.26533,1.26563,1.26533,1.26551,15400000.0
2008-06-26 05:54:00,1.26508,1.26582,1.26508,1.26531,25000000.0
2008-06-26 05:55:00,1.26534,1.26537,1.26532,1.26532,13000000.0
2008-06-26 05:56:00,1.2656,1.2658,1.2656,1.2658,34800000.0
2008-06-26 05:57:00,1.26525,1.26527,1.26511,1.26517,34800000.0
2008-06-26 05:58:00,1.26532,1.26547,1.26532,1.26547,12000000.0
2008-06-26 05:59:00,1.26562,1.26562,1.2655,1.2656,13800000.0
2008-06-26 06:00:00,1.26563,1.26563,1.265,1.265,16000000.0
2008-06-26 06:01:00,1.26547,1.26547,1.26518,1.26528,13800000.0
2008-06-26 06:02:00,1.2654,1.26552,1.26522,1.26529,15000000.0
2008-06-26 06:03:00,1.26541,1.26542,1.26523,1.26542,19800000.0
2008-06-26 06:04:00,1.26516,1.26516,1.26488,1.26489,12000000.0
2008-06-26 06:05:00,1.26552,1.26576,1.26529,1.26531,30800000.0
2008-06-26 06:06:00,1.26548,1.26585,1.26527,1.26554,5200000.0
2008-06-26 06:10:00,1.26547,1.26547,1.26532,1.26532,2600000.0
2008-06-26 06:12:00,1.2656,1.2658,1.2656,1.2656,9600000.0
2008-06-26 06:14:00,1.26528,1.26539,1.26528,1.26539,9600000.0
2008-06-26 06:15:00,1.26559,1.26571,1.2653,1.26537,13000000.0
2008-06-26 06:16:00,1.26539,1.26555,1.26516,1.26528,8800000.0
2008-06-26 06:17:00,1.26538,1.2655,1.26491,1.26491,13200000.0
2008-06-26 06:18:00,1.2654,1.2654,1.2654,1.2654,3200000.0
2008-06-26 06:20:00,1.26552,1.26552,1.26521,1.26521,3200000.0
2008-06-26 06:21:00,1.26517,1.26554,1.26517,1.26554,11600000.0
2008-06-26 06:22:00,1.26591,1.26591,1.26566,1.26571,4200000.0
2008-06-26 06:23:00,1.2656,1.2656,1.2656,1.2656,12800000.0
2008-06-26 06:26:00,1.26528,1.26574,1.26527,1.26529,12800000.0
2008-06-26 06:27:00,1.26518,1.26535,1.26486,1.26504,8800000.0
2008-06-26 06:29:00,1.2656,1.2656,1.2656,1.2656,11600000.0
2008-06-26 06:30:00,1.26568,1.26571,1.26543,1.26546,11600000.0
2008-06-26 06:33:00,1.26533,1.26579,1.26514,1.2652,18200000.0
2008-06-26 06:34:00,1.26508,1.26549,1.26508,1.26549,16200000.0
2008-06-26 06:35:00,1.26547,1.26626,1.26547,1.26586,23000000.0
2008-06-26 06:36:00,1.26582,1.26582,1.26528,1.26563,12600000.0
2008-06-26 06:37:00,1.26568,1.26613,1.26568,1.26613,5000000.0
2008-06-26 06:38:00,1.26518,1.26559,1.26518,1.26554,20000000.0
2008-06-26 06:39:00,1.26581,1.26581,1.26557,1.26577,8400000.0
2008-06-26 06:40:00,1.26638,1.26638,1.26622,1.26622,2600000.0
2008-06-26 06:41:00,1.26605,1.26615,1.26553,1.26553,5200000.0
2008-06-26 06:42:00,1.26567,1.26612,1.26567,1.26577,10000000.0
2008-06-26 06:43:00,1.26591,1.26628,1.26583,1.26589,5200000.0
2008-06-26 06:44:00,1.26567,1.26584,1.26558,1.26566,9400000.0
2008-06-26 06:45:00,1.2658,1.26594,1.2658,1.2658,8600000.0
2008-06-26 06:46:00,1.2661,1.26646,1.26605,1.26646,11000000.0
2008-06-26 06:47:00,1.26642,1.26642,1.2661,1.2661,14800000.0
2008-06-26 06:48:00,1.2664,1.2664,1.2664,1.2664,15400000.0
2008-06-26 06:49:00,1.26631,1.26631,1.26581,1.26603,15400000.0
2008-06-26 06:51:00,1.2662,1.2662,1.2662,1.2662,18400000.0
2008-06-26 06:52:00,1.26611,1.26617,1.26589,1.2659,18400000.0
2008-06-26 06:53:00,1.26574,1.26608,1.26574,1.26591,8400000.0
2008-06-26 06:54:00,1.26588,1.26588,1.26585,1.26585,2000000.0
2008-06-26 06:55:00,1.26585,1.26593,1.26569,1.26578,25800000.0
2008-06-26 06:56:00,1.26596,1.26599,1.26546,1.26599,17400000.0
2008-06-26 06:57:00,1.26594,1.26625,1.26572,1.26572,16000000.0
2008-06-26 06:58:00,1.2662,1.2664,1.2662,1.2662,7200000.0
2008-06-26 06:59:00,1.2659,1.26593,1.26582,1.26586,7200000.0
2008-06-26 07:00:00,1.2662,1.2662,1.2662,1.2662,22600000.0
2008-06-26 07:01:00,1.26595,1.26598,1.26539,1.26585,22600000.0
2008-06-26 07:02:00,1.26583,1.26594,1.26546,1.2657,21600000.0
2008-06-26 07:03:00,1.26578,1.26624,1.26578,1.26591,17600000.0
2008-06-26 07:04:00,1.26593,1.26625,1.26582,1.26601,10000000.0
2008-06-26 07:05:00,1.26569,1.26612,1.26566,1.26593,17200000.0
2008-06-26 07:06:00,1.26584,1.26637,1.26572,1.26637,13800000.0
2008-06-26 07:07:00,1.2661,1.26639,1.26609,1.26613,15600000.0
2008-06-26 07:08:00,1.26586,1.26636,1.26586,1.26636,23800000.0
2008-06-26 07:09:00,1.26632,1.26653,1.26589,1.26637,10600000.0
2008-06-26 07:10:00,1.26606,1.26633,1.26589,1.26589,6800000.0
2008-06-26 07:11:00,1.26612,1.26643,1.26583,1.26589,16600000.0
2008-06-26 07:12:00,1.26573,1.26588,1.26555,1.26571,6800000.0
2008-06-26 07:13:00,1.26593,1.26613,1.26551,1.26551,9800000.0
2008-06-26 07:15:00,1.26572,1.26594,1.26549,1.26594,12200000.0
2008-06-26 07:16:00,1.2658,1.26619,1.26547,1.26576,9400000.0
2008-06-26 07:17:00,1.26599,1.26599,1.26528,1.2653,13600000.0
2008-06-26 07:18:00,1.26563,1.2658,1.26563,1.2658,12200000.0
2008-06-26 07:19:00,1.26586,1.26587,1.26545,1.26545,13000000.0
2008-06-26 07:20:00,1.26601,1.26607,1.26522,1.26522,16200000.0
2008-06-26 07:21:00,1.2656,1.26589,1.26553,1.26558,17400000.0
2008-06-26 07:22:00,1.26548,1.26615,1.26548,1.26615,6200000.0
2008-06-26 07:23:00,1.26599,1.26612,1.26557,1.26566,19200000.0
2008-06-26 07:24:00,1.26555,1.26596,1.26555,1.26564,10400000.0
2008-06-26 07:25:00,1.26598,1.26602,1.26559,1.26594,17600000.0
2008-06-26 07:26:00,1.26649,1.26649,1.26589,1.26604,19900000.0
2008-06-26 07:27:00,1.26628,1.26634,1.26579,1.2661,19000000.0
2008-06-26 07:28:00,1.26586,1.266,1.26559,1.26559,5200000.0
2008-06-26 07:29:00,1.26577,1.26585,1.26577,1.26585,2600000.0
2008-06-26 07:30:00,1.26602,1.26622,1.26602,1.26613,7400000.0
2008-06-26 07:31:00,1.26607,1.26626,1.26607,1.26614,10600000.0
2008-06-26 07:32:00,1.26593,1.26612,1.26593,1.26606,10200000.0
2008-06-26 07:33:00,1.2664,1.2664,1.26581,1.26636,14400000.0
2008-06-26 07:34:00,1.2663,1.26633,1.26626,1.26633,10600000.0
2008-06-26 07:35:00,1.2666,1.2667,1.2666,1.2666,5800000.0
2008-06-26 07:36:00,1.26599,1.26627,1.26599,1.26621,5800000.0
2008-06-26 07:38:00,1.26646,1.26657,1.26646,1.2665,4800000.0
2008-06-26 07:39:00,1.26596,1.26652,1.26586,1.26616,7400000.0
2008-06-26 07:40:00,1.26635,1.26664,1.26624,1.26652,13800000.0
2008-06-26 07:41:00,1.26631,1.26633,1.26598,1.26598,4200000.0
2008-06-26 07:42:00,1.26601,1.26621,1.26585,1.26586,17600000.0
2008-06-26 07:43:00,1.26584,1.26608,1.26584,1.26598,10600000.0
2008-06-26 07:44:00,1.26555,1.26611,1.26555,1.26571,12200000.0
2008-06-26 07:45:00,1.26592,1.26648,1.26582,1.2663,17400000.0
2008-06-26 07:46:00,1.26609,1.26657,1.26608,1.26657,15400000.0
2008-06-26 07:47:00,1.26634,1.26688,1.26634,1.26641,10600000.0
2008-06-26 07:48:00,1.2668,1.267,1.2668,1.2669,14400000.0
2008-06-26 07:49:00,1.26629,1.26663,1.26629,1.2666,14400000.0
2008-06-26 07:50:00,1.26637,1.26708,1.26597,1.26657,93200000.0
2008-06-26 07:51:00,1.26661,1.26661,1.26619,1.26619,20200000.0
2008-06-26 07:52:00,1.2669,1.267,1.2669,1.267,23800000.0
2008-06-26 07:53:00,1.26654,1.26692,1.26646,1.26646,23800000.0
2008-06-26 07:54:00,1.267,1.267,1.2669,1.267,11800000.0
2008-06-26 07:55:00,1.26675,1.26682,1.26664,1.26667,11800000.0
2008-06-26 07:56:00,1.26669,1.26669,1.26645,1.26663,13200000.0
2008-06-26 07:57:00,1.26661,1.26695,1.26643,1.26668,13600000.0
2008-06-26 07:58:00,1.2672,1.2672,1.26658,1.26697,8800000.0
2008-06-26 07:59:00,1.2669,1.267,1.2669,1.267,6400000.0
2008-06-26 08:00:00,1.26708,1.26735,1.26657,1.26664,10000000.0
2008-06-26 08:01:00,1.26672,1.2672,1.26667,1.26703,12200000.0
2008-06-26 08:02:00,1.26679,1.2673,1.26679,1.26724,24200000.0
2008-06-26 08:03:00,1.26662,1.26665,1.26648,1.26658,61600000.0
2008-06-26 08:04:00,1.26661,1.26706,1.26632,1.26632,11800000.0
2008-06-26 08:05:00,1.2668,1.2669,1.2668,1.2669,6400000.0
2008-06-26 08:06:00,1.267,1.267,1.2669,1.2669,6400000.0
2008-06-26 08:07:00,1.26622,1.26632,1.26592,1.26611,6400000.0
2008-06-26 08:08:00,1.26684,1.26684,1.26626,1.2664,14400000.0
2008-06-26 08:09:00,1.26621,1.26654,1.26621,1.26644,12600000.0
2008-06-26 08:10:00,1.26673,1.26697,1.26667,1.26667,9000000.0
2008-06-26 08:11:00,1.26644,1.26696,1.26644,1.26672,31600000.0
2008-06-26 08:12:00,1.2673,1.2673,1.2672,1.2672,9400000.0
2008-06-26 08:13:00,1.26681,1.26737,1.26681,1.26696,9400000.0
2008-06-26 08:14:00,1.26675,1.26684,1.26668,1.26684,12800000.0
2008-06-26 08:15:00,1.26685,1.26715,1.26678,1.26713,19900000.0
2008-06-26 08:16:00,1.2672,1.2673,1.2672,1.2673,10600000.0
2008-06-26 08:17:00,1.26702,1.26707,1.26669,1.26674,10600000.0
2008-06-26 08:18:00,1.26678,1.26695,1.26665,1.26695,5200000.0
2008-06-26 08:19:00,1.26654,1.26654,1.26611,1.26645,10600000.0
2008-06-26 08:20:00,1.2662,1.26661,1.26604,1.26631,16000000.0
2008-06-26 08:21:00,1.26654,1.26654,1.26584,1.26584,2600000.0
2008-06-26 08:22:00,1.26623,1.26623,1.26612,1.26612,3600000.0
2008-06-26 08:23:00,1.26666,1.26666,1.26598,1.26598,6800000.0
2008-06-26 08:24:00,1.26632,1.26632,1.2656,1.26587,16600000.0
2008-06-26 08:25:00,1.26625,1.26625,1.26565,1.26595,24200000.0
2008-06-26 08:26:00,1.26601,1.26607,1.26567,1.26607,11600000.0
2008-06-26 08:27:00,1.26585,1.26643,1.26538,1.26643,91800000.0
2008-06-26 08:28:00,1.26618,1.2666,1.26601,1.26601,10800000.0
2008-06-26 08:29:00,1.26615,1.26704,1.26589,1.26626,16400000.0
2008-06-26 08:30:00,1.26652,1.26665,1.26652,1.26665,5800000.0
2008-06-26 08:31:00,1.26678,1.26678,1.26676,1.26676,4000000.0
2008-06-26 08:32:00,1.26651,1.26666,1.26634,1.26666,11400000.0
2008-06-26 08:33:00,1.26671,1.26702,1.26671,1.26677,20400000.0
2008-06-26 08:34:00,1.26683,1.26711,1.26675,1.26698,16600000.0
2008-06-26 08:35:00,1.2669,1.2672,1.2669,1.2671,7400000.0
2008-06-26 08:36:00,1.26647,1.26674,1.26647,1.26672,7400000.0
2008-06-26 08:37:00,1.2663,1.26647,1.26624,1.26624,13400000.0
2008-06-26 08:38:00,1.26615,1.26633,1.26578,1.26585,27000000.0
2008-06-26 08:39:00,1.26588,1.26673,1.26588,1.26603,14400000.0
2008-06-26 08:40:00,1.26601,1.26633,1.26569,1.26569,10000000.0
2008-06-26 08:41:00,1.26625,1.26671,1.26585,1.26671,6200000.0
2008-06-26 08:42:00,1.26616,1.26621,1.26591,1.26591,6200000.0
2008-06-26 08:43:00,1.26623,1.26627,1.26599,1.26603,17800000.0
2008-06-26 08:44:00,1.26606,1.26606,1.26564,1.26564,20200000.0
2008-06-26 08:45:00,1.26589,1.26612,1.2657,1.26573,84600000.0
2008-06-26 08:46:00,1.26588,1.26667,1.26588,1.26653,11000000.0
2008-06-26 08:47:00,1.26621,1.26675,1.26595,1.26668,32100000.0
2008-06-26 08:48:00,1.26645,1.26671,1.26611,1.26643,102200000.0
2008-06-26 08:49:00,1.26657,1.26694,1.26649,1.26659,10000000.0
2008-06-26 08:50:00,1.26683,1.26704,1.26648,1.26679,20000000.0
2008-06-26 08:51:00,1.26663,1.26689,1.2664,1.26686,47400000.0
2008-06-26 08:52:00,1.26653,1.26698,1.26653,1.26677,4200000.0
2008-06-26 08:53:00,1.26694,1.26718,1.26669,1.26673,105800000.0
2008-06-26 08:54:00,1.26657,1.26665,1.26635,1.26643,11600000.0
2008-06-26 08:55:00,1.26624,1.26643,1.26582,1.26607,18600000.0
2008-06-26 08:56:00,1.26594,1.26622,1.26582,1.26602,11800000.0
2008-06-26 08:57:00,1.26606,1.26606,1.26579,1.26579,20200000.0
2008-06-26 08:58:00,1.26574,1.26592,1.26574,1.26585,13200000.0
2008-06-26 08:59:00,1.2662,1.2662,1.266,1.266,91000000.0
2008-06-26 09:00:00,1.26586,1.26605,1.26552,1.26573,91000000.0
2008-06-26 09:01:00,1.26572,1.2658,1.26552,1.26559,17200000.0
2008-06-26 09:02:00,1.26582,1.26589,1.26527,1.26558,19200000.0
2008-06-26 09:03:00,1.26568,1.26596,1.26568,1.26596,2600000.0
2008-06-26 09:04:00,1.26612,1.26623,1.26586,1.26616,11400000.0
2008-06-26 09:05:00,1.26642,1.26642,1.266,1.266,10400000.0
2008-06-26 09:06:00,1.26613,1.26662,1.2661,1.26643,15000000.0
2008-06-26 09:07:00,1.26676,1.2669,1.26652,1.26664,6800000.0
2008-06-26 09:08:00,1.26676,1.26688,1.26629,1.26639,18200000.0
2008-06-26 09:09:00,1.26711,1.26712,1.26701,1.26712,9400000.0
2008-06-26 09:10:00,1.26729,1.26735,1.26702,1.26708,26600000.0
2008-06-26 09:11:00,1.26662,1.26714,1.26628,1.26686,9600000.0
2008-06-26 09:12:00,1.26696,1.267,1.26684,1.26696,14400000.0
2008-06-26 09:13:00,1.26696,1.26696,1.26659,1.26681,15000000.0
2008-06-26 09:14:00,1.26692,1.26692,1.2662,1.26646,16600000.0
2008-06-26 09:15:00,1.26671,1.26671,1.26645,1.26669,12000000.0
2008-06-26 09:16:00,1.26698,1.26698,1.26647,1.26684,21200000.0
2008-06-26 09:17:00,1.26643,1.2667,1.2664,1.26663,19200000.0
2008-06-26 09:18:00,1.26679,1.26732,1.26636,1.26732,9400000.0
2008-06-26 09:19:00,1.26721,1.26721,1.26664,1.26695,14400000.0
2008-06-26 09:20:00,1.26676,1.26706,1.26669,1.26706,12600000.0
2008-06-26 09:21:00,1.26706,1.26706,1.26668,1.26705,10400000.0
2008-06-26 09:22:00,1.26743,1.26782,1.2673,1.26734,11200000.0
2008-06-26 09:23:00,1.2675,1.26759,1.26715,1.26715,6200000.0
2008-06-26 09:24:00,1.26719,1.26719,1.26697,1.26711,23800000.0
2008-06-26 09:25:00,1.26703,1.26742,1.26697,1.26709,11800000.0
2008-06-26 09:26:00,1.26779,1.26801,1.26729,1.26729,13400000.0
2008-06-26 09:27:00,1.26737,1.26791,1.26729,1.26736,16800000.0
2008-06-26 09:28:00,1.26772,1.26774,1.26763,1.26763,11000000.0
2008-06-26 09:29:00,1.26751,1.26763,1.26749,1.26761,13000000.0
2008-06-26 09:30:00,1.26797,1.26805,1.26797,1.26805,2600000.0
2008-06-26 09:31:00,1.26773,1.26791,1.26735,1.26768,8800000.0
2008-06-26 09:32:00,1.26772,1.26783,1.26772,1.26776,7600000.0
2008-06-26 09:33:00,1.26769,1.26789,1.26766,1.26778,19000000.0
2008-06-26 09:34:00,1.26706,1.26752,1.26706,1.26736,22800000.0
2008-06-26 09:35:00,1.26761,1.26785,1.26761,1.26785,14600000.0
2008-06-26 09:36:00,1.26811,1.26832,1.26739,1.26816,82200000.0
2008-06-26 09:37:00,1.2679,1.2681,1.2679,1.2681,25000000.0
2008-06-26 09:38:00,1.26768,1.26794,1.26747,1.26747,25000000.0
2008-06-26 09:39:00,1.26762,1.26808,1.26751,1.26759,61600000.0
2008-06-26 09:40:00,1.26758,1.26758,1.26733,1.26733,9600000.0
2008-06-26 09:41:00,1.26731,1.26744,1.26718,1.26718,9400000.0
2008-06-26 09:42:00,1.26743,1.26743,1.26708,1.26709,10400000.0
2008-06-26 09:43:00,1.26727,1.26762,1.26698,1.26743,19800000.0
2008-06-26 09:44:00,1.26735,1.2676,1.26707,1.2676,21000000.0
2008-06-26 09:45:00,1.26675,1.26723,1.26675,1.26715,16400000.0
2008-06-26 09:46:00,1.2672,1.26776,1.26718,1.26758,136200000.0
2008-06-26 09:47:00,1.2669,1.26724,1.26677,1.26724,9400000.0
2008-06-26 09:48:00,1.26726,1.26745,1.26714,1.26727,9400000.0
2008-06-26 09:49:00,1.26725,1.26749,1.26657,1.26677,119000000.0
2008-06-26 09:50:00,1.26698,1.26736,1.2669,1.26709,24400000.0
2008-06-26 09:51:00,1.2669,1.26696,1.26645,1.26696,14000000.0
2008-06-26 09:52:00,1.26733,1.26736,1.26706,1.26727,9400000.0
2008-06-26 09:53:00,1.26708,1.26738,1.26697,1.26738,8400000.0
2008-06-26 09:54:00,1.2668,1.26701,1.26669,1.26676,26000000.0
2008-06-26 09:55:00,1.2672,1.2672,1.26654,1.26698,19400000.0
2008-06-26 09:56:00,1.26698,1.2673,1.26669,1.26669,84200000.0
2008-06-26 09:57:00,1.26684,1.26705,1.26673,1.267,118800000.0
2008-06-26 09:58:00,1.26711,1.26726,1.26693,1.26726,67000000.0
2008-06-26 09:59:00,1.26705,1.26707,1.2669,1.26707,18400000.0
2008-06-26 10:00:00,1.26642,1.26687,1.26604,1.26604,25600000.0
2008-06-26 10:01:00,1.26651,1.26658,1.26605,1.26605,17800000.0
2008-06-26 10:02:00,1.26664,1.26692,1.26643,1.26655,80600000.0
2008-06-26 10:03:00,1.26655,1.26706,1.2665,1.26659,117800000.0
2008-06-26 10:04:00,1.26674,1.26685,1.26656,1.26681,9600000.0
2008-06-26 10:05:00,1.26686,1.26711,1.2667,1.26674,46000000.0
2008-06-26 10:06:00,1.26706,1.26738,1.26687,1.26706,67400000.0
2008-06-26 10:07:00,1.26654,1.26748,1.26654,1.26748,8800000.0
2008-06-26 10:08:00,1.26712,1.26744,1.267,1.26734,54000000.0
2008-06-26 10:09:00,1.2669,1.26712,1.26686,1.26686,26000000.0
2008-06-26 10:10:00,1.26688,1.267,1.26675,1.267,68200000.0
2008-06-26 10:11:00,1.26681,1.26697,1.26646,1.26646,81600000.0
2008-06-26 10:12:00,1.26646,1.26694,1.26641,1.26641,78400000.0
2008-06-26 10:13:00,1.2663,1.26704,1.2663,1.26704,15200000.0
2008-06-26 10:14:00,1.26721,1.2673,1.26709,1.2673,31800000.0
2008-06-26 10:15:00,1.26729,1.26729,1.2668,1.2668,31400000.0
2008-06-26 10:16:00,1.2663,1.26678,1.2663,1.26675,21800000.0
2008-06-26 10:17:00,1.26649,1.26683,1.2663,1.26634,85600000.0
2008-06-26 10:18:00,1.26635,1.26666,1.26635,1.26663,76400000.0
2008-06-26 10:19:00,1.26689,1.26696,1.26629,1.26684,15800000.0
2008-06-26 10:20:00,1.26634,1.26673,1.26634,1.26664,21400000.0
2008-06-26 10:21:00,1.2668,1.26693,1.26657,1.26684,75400000.0
2008-06-26 10:22:00,1.2669,1.26719,1.26667,1.2668,62400000.0
2008-06-26 10:23:00,1.26692,1.26698,1.26646,1.26646,57400000.0
2008-06-26 10:24:00,1.26641,1.26685,1.26622,1.26685,103200000.0
2008-06-26 10:25:00,1.26662,1.26686,1.2666,1.26686,4800000.0
2008-06-26 10:26:00,1.26647,1.26696,1.26634,1.2669,123800000.0
2008-06-26 10:27:00,1.26662,1.26715,1.26659,1.26714,114400000.0
2008-06-26 10:28:00,1.26701,1.26728,1.26658,1.26675,100800000.0
2008-06-26 10:29:00,1.26661,1.2668,1.26647,1.26661,17000000.0
2008-06-26 10:30:00,1.26694,1.26738,1.26666,1.26736,139400000.0
2008-06-26 10:31:00,1.26702,1.26729,1.26659,1.26668,94400000.0
2008-06-26 10:32:00,1.26668,1.26685,1.26643,1.26656,62600000.0
2008-06-26 10:33:00,1.26643,1.26683,1.26599,1.26619,136200000.0
2008-06-26 10:34:00,1.26615,1.2668,1.26596,1.2663,122800000.0
2008-06-26 10:35:00,1.26687,1.26711,1.26669,1.26669,130400000.0
2008-06-26 10:36:00,1.2668,1.2668,1.26632,1.26646,17800000.0
2008-06-26 10:37:00,1.2668,1.267,1.2668,1.2669,101800000.0
2008-06-26 10:38:00,1.26638,1.26669,1.26638,1.26652,101800000.0
2008-06-26 10:39:00,1.26678,1.26709,1.26669,1.26669,12800000.0
2008-06-26 10:40:00,1.2671,1.2673,1.2671,1.2671,11000000.0
2008-06-26 10:41:00,1.2669,1.267,1.26632,1.26682,11000000.0
2008-06-26 10:42:00,1.26668,1.26677,1.26614,1.26644,128400000.0
2008-06-26 10:43:00,1.2666,1.26683,1.26596,1.26596,13000000.0
2008-06-26 10:44:00,1.26663,1.26695,1.26638,1.26667,9800000.0
2008-06-26 10:45:00,1.26675,1.267,1.26653,1.26676,21400000.0
2008-06-26 10:46:00,1.2673,1.2674,1.2672,1.2673,95200000.0
2008-06-26 10:47:00,1.26713,1.26733,1.26678,1.26722,95200000.0
2008-06-26 10:48:00,1.26701,1.26723,1.2669,1.26696,61800000.0
2008-06-26 10:49:00,1.26683,1.26705,1.26642,1.26642,91400000.0
2008-06-26 10:50:00,1.26637,1.2667,1.26629,1.26636,20400000.0
2008-06-26 10:51:00,1.26633,1.26678,1.26633,1.26665,8400000.0
2008-06-26 10:52:00,1.26682,1.26724,1.26639,1.26656,82600000.0
2008-06-26 10:53:00,1.26661,1.26676,1.26605,1.26676,9800000.0
2008-06-26 10:54:00,1.26693,1.26708,1.26674,1.26698,28200000.0
2008-06-26 10:55:00,1.26694,1.26725,1.26675,1.26694,135400000.0
2008-06-26 10:56:00,1.2674,1.2677,1.2674,1.2675,20000000.0
2008-06-26 10:57:00,1.26708,1.2675,1.2669,1.26723,20000000.0
2008-06-26 10:58:00,1.26712,1.26742,1.26707,1.26707,14600000.0
2008-06-26 10:59:00,1.26719,1.26744,1.26709,1.26709,16800000.0
2008-06-26 11:00:00,1.26699,1.26744,1.26695,1.26695,26600000.0
2008-06-26 11:01:00,1.26701,1.26723,1.26689,1.26689,84400000.0
2008-06-26 11:02:00,1.26698,1.26744,1.26691,1.26714,79600000.0
2008-06-26 11:03:00,1.26727,1.26771,1.26717,1.26737,14600000.0
2008-06-26 11:04:00,1.26737,1.26737,1.26684,1.26684,106600000.0
2008-06-26 11:05:00,1.26659,1.2672,1.26658,1.267,36400000.0
2008-06-26 11:06:00,1.26672,1.26694,1.26653,1.26674,55400000.0
2008-06-26 11:07:00,1.2665,1.26687,1.2665,1.26681,82000000.0
2008-06-26 11:08:00,1.26693,1.26712,1.26693,1.26712,10400000.0
2008-06-26 11:09:00,1.26666,1.26686,1.26654,1.26675,48800000.0
2008-06-26 11:10:00,1.26694,1.26716,1.26694,1.26707,32800000.0
2008-06-26 11:11:00,1.26689,1.26713,1.26675,1.26696,12800000.0
2008-06-26 11:12:00,1.26684,1.26714,1.26679,1.26692,11200000.0
2008-06-26 11:13:00,1.26731,1.2675,1.26713,1.26748,42600000.0
2008-06-26 11:14:00,1.2677,1.2679,1.2677,1.2677,22000000.0
2008-06-26 11:15:00,1.26726,1.26768,1.26714,1.26714,22000000.0
2008-06-26 11:16:00,1.26725,1.26782,1.26725,1.26782,22800000.0
2008-06-26 11:17:00,1.2679,1.26818,1.26777,1.26793,50600000.0
2008-06-26 11:18:00,1.26792,1.26792,1.26753,1.26753,23800000.0
2008-06-26 11:19:00,1.26748,1.26756,1.26728,1.26728,32600000.0
2008-06-26 11:20:00,1.26713,1.26737,1.26713,1.26713,6200000.0
2008-06-26 11:21:00,1.26746,1.26747,1.26703,1.2672,99100000.0
2008-06-26 11:23:00,1.26716,1.26741,1.26716,1.26736,64400000.0
2008-06-26 11:24:00,1.2679,1.2679,1.2677,1.2679,19200000.0
2008-06-26 11:25:00,1.26745,1.26769,1.26721,1.26737,19200000.0
2008-06-26 11:26:00,1.2679,1.2679,1.2677,1.2677,22800000.0
2008-06-26 11:27:00,1.26763,1.26767,1.26688,1.26735,22800000.0
2008-06-26 11:28:00,1.26733,1.26774,1.26733,1.26774,4000000.0
2008-06-26 11:29:00,1.26759,1.26774,1.26741,1.26754,23800000.0
2008-06-26 11:30:00,1.2677,1.2679,1.2677,1.2679,27600000.0
2008-06-26 11:31:00,1.26791,1.26808,1.2677,1.2677,27600000.0
2008-06-26 11:32:00,1.26767,1.26782,1.2675,1.26758,9600000.0
2008-06-26 11:33:00,1.26791,1.26808,1.2677,1.26808,15400000.0
2008-06-26 11:34:00,1.26808,1.26808,1.26787,1.26787,10200000.0
2008-06-26 11:35:00,1.2683,1.2683,1.2681,1.2681,14800000.0
2008-06-26 11:36:00,1.26781,1.26798,1.26776,1.26776,14800000.0
2008-06-26 11:37:00,1.26774,1.26851,1.26773,1.26851,118600000.0
2008-06-26 11:38:00,1.26853,1.26853,1.26767,1.26801,74600000.0
2008-06-26 11:39:00,1.26768,1.26788,1.26739,1.26767,26600000.0
2008-06-26 11:40:00,1.26735,1.26789,1.26706,1.26773,37800000.0
2008-06-26 11:41:00,1.26749,1.26774,1.2672,1.26726,90600000.0
2008-06-26 11:42:00,1.26734,1.26755,1.26731,1.26732,75000000.0
2008-06-26 11:43:00,1.26748,1.26753,1.26737,1.26753,28400000.0
2008-06-26 11:44:00,1.26746,1.26766,1.26726,1.26726,8600000.0
2008-06-26 11:45:00,1.2674,1.26743,1.26708,1.26708,5800000.0
2008-06-26 11:46:00,1.26751,1.26764,1.26733,1.26741,11400000.0
2008-06-26 11:47:00,1.26732,1.26778,1.26732,1.26754,10200000.0
2008-06-26 11:48:00,1.2675,1.26834,1.2675,1.2677,102200000.0
2008-06-26 11:49:00,1.26765,1.26846,1.26756,1.26775,67900000.0
2008-06-26 11:50:00,1.26788,1.26838,1.26778,1.26802,15200000.0
2008-06-26 11:51:00,1.26763,1.26763,1.26722,1.26737,66000000.0
2008-06-26 11:52:00,1.26753,1.26774,1.26743,1.26754,84400000.0
2008-06-26 11:53:00,1.26743,1.2677,1.2672,1.26739,106800000.0
2008-06-26 11:54:00,1.26747,1.26747,1.26685,1.26687,26800000.0
2008-06-26 11:55:00,1.2668,1.26699,1.26673,1.26678,12400000.0
2008-06-26 11:56:00,1.2669,1.26705,1.26668,1.26668,83000000.0
2008-06-26 11:57:00,1.26669,1.26701,1.26654,1.26677,112800000.0
2008-06-26 11:58:00,1.26663,1.26664,1.26626,1.26633,18000000.0
2008-06-26 11:59:00,1.2664,1.26688,1.2663,1.26688,93400000.0
2008-06-26 12:00:00,1.2666,1.26698,1.26659,1.26668,23000000.0
2008-06-26 12:01:00,1.26685,1.26708,1.26662,1.26708,76600000.0
2008-06-26 12:02:00,1.26673,1.26705,1.26632,1.26672,12800000.0
2008-06-26 12:03:00,1.26698,1.26726,1.26657,1.26711,106000000.0
2008-06-26 12:04:00,1.26748,1.26769,1.26729,1.26729,57000000.0
2008-06-26 12:05:00,1.26704,1.26719,1.267,1.26719,9000000.0
2008-06-26 12:06:00,1.26706,1.2672,1.26677,1.26685,104400000.0
2008-06-26 12:07:00,1.26702,1.26713,1.26661,1.26661,21000000.0
2008-06-26 12:08:00,1.26673,1.26717,1.26654,1.26654,23600000.0
2008-06-26 12:09:00,1.2667,1.26701,1.26669,1.26679,14400000.0
2008-06-26 12:10:00,1.26686,1.26688,1.26657,1.26662,54400000.0
2008-06-26 12:11:00,1.2667,1.26687,1.26654,1.26654,109000000.0
2008-06-26 12:12:00,1.26673,1.26717,1.2666,1.2666,28400000.0
2008-06-26 12:13:00,1.26702,1.26702,1.2665,1.26691,15800000.0
2008-06-26 12:14:00,1.26696,1.26748,1.26696,1.26714,59800000.0
2008-06-26 12:15:00,1.26708,1.26741,1.26695,1.26737,99800000.0
2008-06-26 12:16:00,1.26746,1.26771,1.26717,1.26717,103000000.0
2008-06-26 12:17:00,1.26731,1.26765,1.26714,1.26756,22600000.0
2008-06-26 12:18:00,1.2672,1.26745,1.26718,1.26737,16600000.0
2008-06-26 12:19:00,1.26658,1.26705,1.2664,1.26705,17600000.0
2008-06-26 12:20:00,1.26734,1.26739,1.2668,1.2668,14400000.0
2008-06-26 12:21:00,1.26739,1.26739,1.26653,1.26698,19800000.0
2008-06-26 12:22:00,1.2665,1.26701,1.26643,1.267,117100000.0
2008-06-26 12:23:00,1.267,1.267,1.26648,1.26666,9800000.0
2008-06-26 12:24:00,1.26639,1.26704,1.26639,1.26704,15800000.0
2008-06-26 12:25:00,1.26725,1.26752,1.26705,1.26705,16200000.0
2008-06-26 12:26:00,1.26683,1.26693,1.26649,1.2668,111400000.0
2008-06-26 12:27:00,1.26691,1.267,1.26675,1.26683,15600000.0
2008-06-26 12:28:00,1.26697,1.26697,1.26669,1.26677,16800000.0
2008-06-26 12:29:00,1.26638,1.2665,1.26636,1.26637,11800000.0
2008-06-26 12:30:00,1.26677,1.26706,1.26672,1.26706,13600000.0
2008-06-26 12:31:00,1.26671,1.2671,1.26666,1.26684,94300000.0
2008-06-26 12:32:00,1.26678,1.26678,1.2665,1.26672,6800000.0
2008-06-26 12:33:00,1.26633,1.26669,1.26633,1.26642,4200000.0
2008-06-26 12:34:00,1.26692,1.2672,1.26639,1.2672,19400000.0
2008-06-26 12:35:00,1.2672,1.2674,1.2671,1.2674,8200000.0
2008-06-26 12:36:00,1.26695,1.26719,1.26679,1.26693,8200000.0
2008-06-26 12:37:00,1.26687,1.2672,1.26682,1.26687,23400000.0
2008-06-26 12:38:00,1.26687,1.26687,1.26598,1.26631,11000000.0
2008-06-26 12:39:00,1.26615,1.2662,1.26569,1.26591,116800000.0
2008-06-26 12:40:00,1.26591,1.26598,1.26558,1.26585,14400000.0
2008-06-26 12:41:00,1.26572,1.26618,1.26565,1.26618,14800000.0
2008-06-26 12:42:00,1.26515,1.26603,1.26515,1.26603,18400000.0
2008-06-26 12:43:00,1.26578,1.26619,1.26578,1.26599,20200000.0
2008-06-26 12:44:00,1.26586,1.26623,1.26586,1.266,6400000.0
2008-06-26 12:45:00,1.26547,1.26619,1.26547,1.26607,82200000.0
2008-06-26 12:46:00,1.2663,1.26704,1.2663,1.26691,90000000.0
2008-06-26 12:47:00,1.2674,1.26741,1.26719,1.26734,6800000.0
2008-06-26 12:48:00,1.26709,1.26757,1.26709,1.26734,89600000.0
2008-06-26 12:49:00,1.26751,1.26751,1.26683,1.26721,21400000.0
2008-06-26 12:50:00,1.26718,1.26753,1.26707,1.26707,16800000.0
2008-06-26 12:51:00,1.26708,1.26708,1.26665,1.26676,21200000.0
2008-06-26 12:52:00,1.26701,1.26701,1.26652,1.26667,9000000.0
2008-06-26 12:53:00,1.26642,1.26655,1.26613,1.26625,16400000.0
2008-06-26 12:54:00,1.26613,1.2666,1.26595,1.26599,22400000.0
2008-06-26 12:55:00,1.26608,1.26608,1.26565,1.26593,62200000.0
2008-06-26 12:57:00,1.26586,1.26586,1.26518,1.26549,12200000.0
2008-06-26 12:58:00,1.26518,1.26553,1.26518,1.26532,7000000.0
2008-06-26 12:59:00,1.26549,1.26603,1.26523,1.26603,18800000.0
2008-06-26 13:00:00,1.26591,1.26642,1.26585,1.26585,28200000.0
2008-06-26 13:01:00,1.26593,1.26646,1.2658,1.26604,32000000.0
2008-06-26 13:02:00,1.26612,1.26612,1.26573,1.26583,20200000.0
2008-06-26 13:03:00,1.26586,1.26605,1.26572,1.26588,25200000.0
2008-06-26 13:04:00,1.2659,1.26603,1.26554,1.26592,19500000.0
2008-06-26 13:05:00,1.26616,1.26649,1.26613,1.26615,23600000.0
2008-06-26 13:06:00,1.26602,1.26639,1.26602,1.26603,16000000.0
2008-06-26 13:07:00,1.26604,1.26654,1.26604,1.26615,16200000.0
2008-06-26 13:08:00,1.26623,1.26648,1.26621,1.26648,12400000.0
2008-06-26 13:09:00,1.26636,1.26643,1.26593,1.26593,16400000.0
2008-06-26 13:10:00,1.26617,1.26666,1.26617,1.26639,9000000.0
2008-06-26 13:11:00,1.26648,1.26673,1.26643,1.26643,51800000.0
2008-06-26 13:12:00,1.26624,1.26652,1.26618,1.26624,26600000.0
2008-06-26 13:13:00,1.2667,1.2667,1.2664,1.2665,19600000.0
2008-06-26 13:14:00,1.26588,1.26629,1.26583,1.26603,19600000.0
2008-06-26 13:15:00,1.26587,1.26613,1.26574,1.26588,10400000.0
2008-06-26 13:16:00,1.26607,1.26634,1.26599,1.26613,29000000.0
2008-06-26 13:17:00,1.26596,1.26654,1.26581,1.26611,11400000.0
2008-06-26 13:18:00,1.2667,1.2667,1.2665,1.2667,15400000.0
2008-06-26 13:19:00,1.2666,1.2667,1.2666,1.2667,15400000.0
2008-06-26 13:20:00,1.2665,1.2665,1.26576,1.26626,15400000.0
2008-06-26 13:21:00,1.26647,1.2666,1.26632,1.2666,20000000.0
2008-06-26 13:22:00,1.26626,1.26628,1.26594,1.26614,5200000.0
2008-06-26 13:23:00,1.26575,1.26639,1.26575,1.26607,53000000.0
2008-06-26 13:24:00,1.26581,1.26618,1.26581,1.26618,9400000.0
2008-06-26 13:25:00,1.26616,1.26667,1.26616,1.26625,84800000.0
2008-06-26 13:26:00,1.26643,1.26694,1.26643,1.26694,10000000.0
2008-06-26 13:27:00,1.26647,1.26681,1.26645,1.26654,11000000.0
2008-06-26 13:28:00,1.2665,1.26666,1.26636,1.26636,10400000.0
2008-06-26 13:29:00,1.26622,1.26644,1.26622,1.2663,33200000.0
2008-06-26 13:30:00,1.2662,1.2662,1.26568,1.26568,30800000.0
2008-06-26 13:31:00,1.26606,1.26622,1.26562,1.26614,8600000.0
2008-06-26 13:32:00,1.26621,1.26621,1.26557,1.26598,14600000.0
2008-06-26 13:33:00,1.26563,1.26611,1.26556,1.26557,16400000.0
2008-06-26 13:34:00,1.26566,1.26618,1.26564,1.26588,16400000.0
2008-06-26 13:35:00,1.2658,1.26612,1.26555,1.26612,27800000.0
2008-06-26 13:36:00,1.26558,1.26588,1.26539,1.26539,14800000.0
2008-06-26 13:37:00,1.26575,1.26575,1.26541,1.26541,5200000.0
2008-06-26 13:38:00,1.26564,1.26605,1.26558,1.26605,10600000.0
2008-06-26 13:39:00,1.26589,1.26589,1.26555,1.26577,44600000.0
2008-06-26 13:40:00,1.26609,1.26609,1.2654,1.26562,35400000.0
2008-06-26 13:41:00,1.26563,1.26596,1.26543,1.26559,21200000.0
2008-06-26 13:42:00,1.2653,1.26571,1.2653,1.26537,10400000.0
2008-06-26 13:43:00,1.26543,1.26579,1.26541,1.26549,19600000.0
2008-06-26 13:44:00,1.26521,1.26578,1.26513,1.26538,15200000.0
2008-06-26 13:45:00,1.26511,1.26548,1.26511,1.26547,7400000.0
2008-06-26 13:46:00,1.26529,1.26539,1.26512,1.26512,7000000.0
2008-06-26 13:47:00,1.26517,1.26532,1.26517,1.26532,6800000.0
2008-06-26 13:48:00,1.26531,1.26569,1.2653,1.26569,12800000.0
2008-06-26 13:49:00,1.26555,1.2657,1.26552,1.26552,10000000.0
2008-06-26 13:50:00,1.26597,1.26662,1.26592,1.26629,10000000.0
2008-06-26 13:51:00,1.26603,1.26626,1.26588,1.26608,39800000.0
2008-06-26 13:52:00,1.2659,1.26616,1.2659,1.26616,11000000.0
2008-06-26 13:53:00,1.26608,1.26608,1.26556,1.2659,21200000.0
2008-06-26 13:54:00,1.26572,1.26572,1.26545,1.26561,14200000.0
2008-06-26 13:55:00,1.26562,1.26622,1.26562,1.26577,15400000.0
2008-06-26 13:56:00,1.26598,1.266,1.26576,1.266,5200000.0
2008-06-26 13:57:00,1.26556,1.26631,1.26556,1.26595,14000000.0
2008-06-26 13:58:00,1.26613,1.26659,1.26578,1.26622,11000000.0
2008-06-26 13:59:00,1.26644,1.26676,1.26643,1.26663,26600000.0
2008-06-26 14:00:00,1.26686,1.26686,1.26632,1.26636,69600000.0
2008-06-26 14:01:00,1.26654,1.26708,1.26651,1.26708,92400000.0
2008-06-26 14:02:00,1.26655,1.26667,1.26605,1.26634,14200000.0
2008-06-26 14:03:00,1.26617,1.26652,1.26565,1.26594,23000000.0
2008-06-26 14:04:00,1.2662,1.2662,1.26536,1.26539,13600000.0
2008-06-26 14:05:00,1.2656,1.2656,1.26527,1.26527,9400000.0
2008-06-26 14:06:00,1.26528,1.26563,1.26506,1.26515,10800000.0
2008-06-26 14:07:00,1.26534,1.26534,1.26527,1.26527,12800000.0
2008-06-26 14:08:00,1.26539,1.26585,1.26539,1.26585,4200000.0
2008-06-26 14:09:00,1.26523,1.26548,1.26523,1.26548,5200000.0
2008-06-26 14:10:00,1.2655,1.2655,1.26511,1.26527,11600000.0
2008-06-26 14:11:00,1.26521,1.26557,1.26517,1.26538,11000000.0
2008-06-26 14:12:00,1.26526,1.26532,1.26485,1.26502,14200000.0
2008-06-26 14:13:00,1.26537,1.26546,1.26515,1.26539,25800000.0
2008-06-26 14:14:00,1.26578,1.26596,1.26551,1.26561,10000000.0
2008-06-26 14:15:00,1.26556,1.26556,1.26505,1.26507,10800000.0
2008-06-26 14:16:00,1.26524,1.26529,1.26484,1.26498,61000000.0
2008-06-26 14:17:00,1.26546,1.26575,1.26519,1.26539,30600000.0
2008-06-26 14:18:00,1.26527,1.26549,1.26506,1.26549,30200000.0
2008-06-26 14:19:00,1.26509,1.26535,1.26478,1.26533,26400000.0
2008-06-26 14:20:00,1.26506,1.26574,1.26503,1.26554,12200000.0
2008-06-26 14:21:00,1.26538,1.26571,1.26512,1.26537,15600000.0
2008-06-26 14:22:00,1.26545,1.26545,1.26467,1.26503,11000000.0
2008-06-26 14:23:00,1.2653,1.26538,1.26485,1.26485,15400000.0
2008-06-26 14:24:00,1.26518,1.26539,1.26496,1.265,14600000.0
2008-06-26 14:25:00,1.26497,1.26533,1.26453,1.26533,23600000.0
2008-06-26 14:26:00,1.26511,1.26519,1.26471,1.26481,75000000.0
2008-06-26 14:27:00,1.26489,1.26512,1.26454,1.26502,45200000.0
2008-06-26 14:28:00,1.26489,1.26552,1.26475,1.26477,13800000.0
2008-06-26 14:29:00,1.26507,1.26532,1.26471,1.26471,12800000.0
2008-06-26 14:30:00,1.26479,1.26518,1.26474,1.26518,30600000.0
2008-06-26 14:31:00,1.26467,1.26506,1.26467,1.26503,70300000.0
2008-06-26 14:32:00,1.26571,1.26571,1.26553,1.26565,11000000.0
2008-06-26 14:33:00,1.26584,1.26609,1.26557,1.26564,21000000.0
2008-06-26 14:34:00,1.26529,1.26546,1.26461,1.26527,17400000.0
2008-06-26 14:35:00,1.26516,1.26518,1.26498,1.26517,18600000.0
2008-06-26 14:36:00,1.26534,1.26534,1.2647,1.26489,24800000.0
2008-06-26 14:37:00,1.26488,1.26542,1.26464,1.26472,11600000.0
2008-06-26 14:38:00,1.26469,1.26503,1.26469,1.26495,17600000.0
2008-06-26 14:39:00,1.26495,1.26539,1.26488,1.26494,14000000.0
2008-06-26 14:40:00,1.26512,1.26534,1.26482,1.26501,15200000.0
2008-06-26 14:41:00,1.2649,1.2649,1.26445,1.26477,7400000.0
2008-06-26 14:42:00,1.26467,1.26481,1.26464,1.26473,7200000.0
2008-06-26 14:43:00,1.26443,1.26479,1.26443,1.26452,13000000.0
2008-06-26 14:44:00,1.26455,1.26472,1.26419,1.26471,14800000.0
2008-06-26 14:45:00,1.26445,1.2647,1.26445,1.26451,15800000.0
2008-06-26 14:46:00,1.26458,1.26469,1.2643,1.26449,13200000.0
2008-06-26 14:47:00,1.26424,1.26425,1.26408,1.26408,46800000.0
2008-06-26 14:48:00,1.26425,1.26459,1.26402,1.26405,18000000.0
2008-06-26 14:49:00,1.26426,1.26431,1.26397,1.26428,34200000.0
2008-06-26 14:50:00,1.26433,1.26449,1.26418,1.26429,72200000.0
2008-06-26 14:51:00,1.26455,1.265,1.26445,1.26445,62300000.0
2008-06-26 14:52:00,1.26455,1.26455,1.2644,1.26443,78800000.0
2008-06-26 14:53:00,1.26448,1.26482,1.26448,1.26466,71600000.0
2008-06-26 14:54:00,1.26488,1.26488,1.26421,1.26448,12400000.0
2008-06-26 14:55:00,1.26477,1.26492,1.2647,1.26492,9000000.0
2008-06-26 14:56:00,1.26504,1.26546,1.2648,1.2649,113000000.0
2008-06-26 14:57:00,1.26494,1.2654,1.26494,1.26505,127000000.0
2008-06-26 14:58:00,1.26483,1.26524,1.2647,1.26494,85000000.0
2008-06-26 14:59:00,1.26468,1.26476,1.26453,1.26453,22400000.0
2008-06-26 15:00:00,1.26439,1.26482,1.26412,1.26453,11400000.0
2008-06-26 15:01:00,1.2646,1.26479,1.26445,1.26445,23200000.0
2008-06-26 15:02:00,1.26449,1.26454,1.26434,1.26434,24600000.0
2008-06-26 15:03:00,1.26426,1.26449,1.26384,1.26425,18200000.0
2008-06-26 15:04:00,1.26409,1.26417,1.264,1.26417,51800000.0
2008-06-26 15:05:00,1.26418,1.26446,1.26403,1.26421,10600000.0
2008-06-26 15:06:00,1.2647,1.2647,1.2644,1.2645,62800000.0
2008-06-26 15:07:00,1.26438,1.26444,1.26423,1.26426,62800000.0
2008-06-26 15:08:00,1.26449,1.26478,1.26435,1.26448,18000000.0
2008-06-26 15:09:00,1.26455,1.26455,1.26426,1.26426,10200000.0
2008-06-26 15:10:00,1.26445,1.26445,1.26412,1.26412,18200000.0
2008-06-26 15:11:00,1.26406,1.26412,1.26389,1.26389,6200000.0
2008-06-26 15:12:00,1.26397,1.26413,1.26353,1.26368,13000000.0
2008-06-26 15:13:00,1.26381,1.26399,1.2637,1.26398,27400000.0
2008-06-26 15:14:00,1.264,1.264,1.26345,1.26358,31800000.0
2008-06-26 15:15:00,1.26391,1.26441,1.26391,1.26426,31600000.0
2008-06-26 15:16:00,1.26444,1.26459,1.26416,1.26459,13800000.0
2008-06-26 15:17:00,1.26412,1.26481,1.26408,1.26408,59800000.0
2008-06-26 15:18:00,1.26394,1.26453,1.26394,1.26415,18800000.0
2008-06-26 15:19:00,1.26415,1.26436,1.26391,1.26407,12000000.0
2008-06-26 15:20:00,1.26384,1.2642,1.26383,1.26403,20800000.0
2008-06-26 15:21:00,1.26413,1.26445,1.26412,1.26412,6200000.0
2008-06-26 15:22:00,1.26407,1.26445,1.26407,1.26427,9400000.0
2008-06-26 15:23:00,1.26432,1.26459,1.26416,1.26435,37200000.0
2008-06-26 15:24:00,1.2646,1.2649,1.2646,1.2648,89600000.0
2008-06-26 15:25:00,1.26474,1.26486,1.26452,1.26456,89600000.0
2008-06-26 15:26:00,1.26446,1.26466,1.26438,1.26456,10600000.0
2008-06-26 15:27:00,1.26456,1.26483,1.26439,1.26462,105600000.0
2008-06-26 15:28:00,1.26466,1.26492,1.26448,1.26469,104100000.0
2008-06-26 15:29:00,1.26423,1.26425,1.2639,1.26425,11200000.0
2008-06-26 15:30:00,1.26401,1.26426,1.26401,1.26412,8400000.0
2008-06-26 15:31:00,1.264,1.2645,1.26369,1.26403,13200000.0
2008-06-26 15:32:00,1.26409,1.26432,1.26397,1.26403,12800000.0
2008-06-26 15:33:00,1.2642,1.26425,1.264,1.26425,7800000.0
2008-06-26 15:34:00,1.26401,1.26468,1.26401,1.26436,146000000.0
2008-06-26 15:35:00,1.26426,1.26428,1.26382,1.26428,17000000.0
2008-06-26 15:36:00,1.26451,1.26451,1.26416,1.2644,22600000.0
2008-06-26 15:37:00,1.26461,1.26461,1.26403,1.26411,92000000.0
2008-06-26 15:38:00,1.26418,1.26445,1.264,1.264,7400000.0
2008-06-26 15:39:00,1.26423,1.26468,1.26411,1.2643,18600000.0
2008-06-26 15:40:00,1.26432,1.26499,1.26432,1.26499,32200000.0
2008-06-26 15:41:00,1.2651,1.26514,1.26475,1.26491,19200000.0
2008-06-26 15:42:00,1.26501,1.26506,1.26483,1.26502,12600000.0
2008-06-26 15:43:00,1.26457,1.26527,1.26442,1.26444,11000000.0
2008-06-26 15:44:00,1.26478,1.2652,1.26475,1.26475,23800000.0
2008-06-26 15:45:00,1.26454,1.26483,1.26412,1.26483,13800000.0
2008-06-26 15:46:00,1.26451,1.26451,1.26418,1.26418,8600000.0
2008-06-26 15:47:00,1.26404,1.2643,1.26371,1.26371,11600000.0
2008-06-26 15:48:00,1.26384,1.26403,1.2638,1.26395,31000000.0
2008-06-26 15:49:00,1.264,1.26423,1.26364,1.26396,11000000.0
2008-06-26 15:50:00,1.26377,1.26397,1.26347,1.26386,16600000.0
2008-06-26 15:51:00,1.26376,1.26376,1.26338,1.26344,14800000.0
2008-06-26 15:52:00,1.26365,1.26377,1.2636,1.26367,16000000.0
2008-06-26 15:53:00,1.26382,1.26394,1.26358,1.26387,11000000.0
2008-06-26 15:54:00,1.26402,1.26402,1.26369,1.26388,15400000.0
2008-06-26 15:55:00,1.26426,1.26436,1.26379,1.26379,10400000.0
2008-06-26 15:56:00,1.26395,1.26416,1.26373,1.26385,9200000.0
2008-06-26 15:57:00,1.26363,1.26408,1.26363,1.26408,2000000.0
2008-06-26 15:58:00,1.26381,1.26416,1.2636,1.26389,27700000.0
2008-06-26 15:59:00,1.26416,1.26476,1.26416,1.26476,16000000.0
2008-06-26 16:00:00,1.26393,1.26397,1.26381,1.26388,20200000.0
2008-06-26 16:01:00,1.26403,1.26403,1.26346,1.26349,9400000.0
2008-06-26 16:02:00,1.26303,1.26379,1.26303,1.26379,7800000.0
2008-06-26 16:03:00,1.26359,1.26401,1.26348,1.26401,20400000.0
2008-06-26 16:04:00,1.26365,1.26413,1.26355,1.26368,14800000.0
2008-06-26 16:05:00,1.26384,1.26399,1.26376,1.26399,10600000.0
2008-06-26 16:06:00,1.26387,1.2646,1.26387,1.26396,13000000.0
2008-06-26 16:07:00,1.26439,1.26439,1.26394,1.26407,14000000.0
2008-06-26 16:08:00,1.26437,1.26437,1.26372,1.26372,26400000.0
2008-06-26 16:09:00,1.26383,1.2642,1.26372,1.26383,18600000.0
2008-06-26 16:10:00,1.26401,1.26401,1.26345,1.26393,16400000.0
2008-06-26 16:11:00,1.26389,1.26405,1.26374,1.2639,17800000.0
2008-06-26 16:12:00,1.26396,1.26409,1.26348,1.26409,18000000.0
2008-06-26 16:13:00,1.26363,1.26408,1.26363,1.26399,6800000.0
2008-06-26 16:14:00,1.2642,1.26428,1.26373,1.26428,25000000.0
2008-06-26 16:15:00,1.2638,1.26416,1.2638,1.26414,20400000.0
2008-06-26 16:16:00,1.26348,1.26384,1.26348,1.26355,28400000.0
2008-06-26 16:17:00,1.26386,1.26386,1.26349,1.26375,9200000.0
2008-06-26 16:18:00,1.26397,1.26397,1.26348,1.26356,12800000.0
2008-06-26 16:19:00,1.26358,1.26368,1.26331,1.26331,17200000.0
2008-06-26 16:20:00,1.2635,1.26396,1.2635,1.26358,8400000.0
2008-06-26 16:21:00,1.26392,1.26392,1.26356,1.26356,14600000.0
2008-06-26 16:22:00,1.26381,1.26399,1.26329,1.26378,12800000.0
2008-06-26 16:23:00,1.26353,1.26382,1.26353,1.26364,9000000.0
2008-06-26 16:24:00,1.26363,1.26393,1.26363,1.26393,20000000.0
2008-06-26 16:25:00,1.26353,1.26372,1.26345,1.26355,11600000.0
2008-06-26 16:26:00,1.26376,1.26378,1.26357,1.26377,14000000.0
2008-06-26 16:27:00,1.26356,1.26389,1.26356,1.26389,16000000.0
2008-06-26 16:28:00,1.26377,1.26426,1.26361,1.26397,9200000.0
2008-06-26 16:29:00,1.26413,1.26427,1.26388,1.26406,14200000.0
2008-06-26 16:30:00,1.2644,1.26468,1.26402,1.26402,11800000.0
2008-06-26 16:31:00,1.26357,1.2643,1.26357,1.26408,10800000.0
2008-06-26 16:32:00,1.2643,1.2643,1.26408,1.26424,13600000.0
2008-06-26 16:33:00,1.26445,1.26445,1.26372,1.26424,21400000.0
2008-06-26 16:34:00,1.26389,1.26389,1.26323,1.26366,31600000.0
2008-06-26 16:35:00,1.26368,1.264,1.26348,1.26386,17800000.0
2008-06-26 16:36:00,1.26392,1.26427,1.26392,1.26393,10400000.0
2008-06-26 16:37:00,1.26357,1.26457,1.26357,1.26381,16800000.0
2008-06-26 16:38:00,1.26395,1.26419,1.26381,1.26398,25600000.0
2008-06-26 16:39:00,1.26413,1.26465,1.26413,1.2646,14600000.0
2008-06-26 16:40:00,1.26466,1.26529,1.26461,1.2651,17400000.0
2008-06-26 16:41:00,1.26452,1.26471,1.2642,1.26471,12600000.0
2008-06-26 16:42:00,1.26464,1.26502,1.26452,1.26502,11000000.0
2008-06-26 16:43:00,1.26541,1.26541,1.26512,1.26512,2600000.0
2008-06-26 16:44:00,1.26502,1.26511,1.2645,1.26511,27400000.0
2008-06-26 16:45:00,1.26491,1.26508,1.26463,1.26486,32400000.0
2008-06-26 16:46:00,1.26473,1.26504,1.2647,1.26504,6800000.0
2008-06-26 16:47:00,1.26486,1.26521,1.26486,1.26508,19600000.0
2008-06-26 16:48:00,1.26525,1.26552,1.2646,1.2646,13000000.0
2008-06-26 16:49:00,1.26475,1.26508,1.26459,1.26474,6800000.0
2008-06-26 16:50:00,1.26486,1.26487,1.26444,1.26449,34000000.0
2008-06-26 16:51:00,1.26443,1.26464,1.26443,1.26452,5200000.0
2008-06-26 16:52:00,1.265,1.26559,1.26463,1.26488,13800000.0
2008-06-26 16:53:00,1.26464,1.26518,1.26443,1.26443,26800000.0
2008-06-26 16:54:00,1.26442,1.26479,1.2641,1.26479,18800000.0
2008-06-26 16:55:00,1.26441,1.26441,1.26373,1.26401,22600000.0
2008-06-26 16:56:00,1.26397,1.26398,1.26354,1.26354,20400000.0
2008-06-26 16:57:00,1.2641,1.2642,1.264,1.2641,21300000.0
2008-06-26 16:58:00,1.26382,1.26382,1.2634,1.2634,21300000.0
2008-06-26 16:59:00,1.2636,1.2636,1.26302,1.26314,14800000.0
2008-06-26 17:00:00,1.26291,1.26359,1.26291,1.26359,14000000.0
2008-06-26 17:01:00,1.26337,1.26369,1.2631,1.26366,16600000.0
2008-06-26 17:02:00,1.26333,1.26364,1.26323,1.26323,10600000.0
2008-06-26 17:03:00,1.26338,1.26342,1.26326,1.26329,13400000.0
2008-06-26 17:04:00,1.2635,1.264,1.26349,1.26377,13400000.0
2008-06-26 17:05:00,1.26321,1.26385,1.26321,1.26385,22200000.0
2008-06-26 17:06:00,1.26371,1.26387,1.26334,1.26334,21000000.0
2008-06-26 17:07:00,1.26352,1.26396,1.2633,1.26384,16000000.0
2008-06-26 17:08:00,1.2639,1.2639,1.26356,1.26356,20000000.0
2008-06-26 17:09:00,1.26363,1.26418,1.26363,1.26395,9600000.0
2008-06-26 17:10:00,1.26365,1.26408,1.26338,1.26378,19000000.0
2008-06-26 17:11:00,1.2642,1.2642,1.2641,1.2641,8200000.0
2008-06-26 17:12:00,1.2636,1.26408,1.26338,1.26375,8200000.0
2008-06-26 17:13:00,1.26403,1.26403,1.26358,1.26379,10800000.0
2008-06-26 17:14:00,1.26349,1.26394,1.26337,1.2636,16000000.0
2008-06-26 17:15:00,1.26356,1.26361,1.26335,1.26361,17400000.0
2008-06-26 17:16:00,1.26355,1.26355,1.26314,1.26331,12400000.0
2008-06-26 17:17:00,1.26348,1.2635,1.26327,1.2635,14000000.0
2008-06-26 17:18:00,1.26387,1.26387,1.26314,1.26341,16800000.0
2008-06-26 17:19:00,1.26338,1.26386,1.26338,1.2635,12000000.0
2008-06-26 17:20:00,1.26316,1.26343,1.26295,1.26334,30800000.0
2008-06-26 17:21:00,1.26332,1.26347,1.26328,1.26329,9400000.0
2008-06-26 17:22:00,1.26321,1.26321,1.26242,1.26278,13000000.0
2008-06-26 17:23:00,1.2626,1.26319,1.2626,1.26303,19800000.0
2008-06-26 17:24:00,1.26305,1.26353,1.26285,1.26288,19000000.0
2008-06-26 17:25:00,1.26345,1.26345,1.26263,1.26289,20000000.0
2008-06-26 17:26:00,1.263,1.26356,1.26295,1.26295,20800000.0
2008-06-26 17:27:00,1.2632,1.26374,1.26306,1.26338,17600000.0
2008-06-26 17:28:00,1.26352,1.26386,1.26352,1.26354,13600000.0
2008-06-26 17:29:00,1.26401,1.26401,1.26369,1.26388,9200000.0
2008-06-26 17:30:00,1.26413,1.26413,1.26341,1.26341,11600000.0
2008-06-26 17:31:00,1.26397,1.26397,1.26387,1.26387,7400000.0
2008-06-26 17:32:00,1.26375,1.26434,1.26315,1.26315,12200000.0
2008-06-26 17:33:00,1.26345,1.26377,1.2634,1.26345,21200000.0
2008-06-26 17:34:00,1.26319,1.26362,1.26311,1.26357,19600000.0
2008-06-26 17:35:00,1.2637,1.2639,1.2637,1.2638,17400000.0
2008-06-26 17:36:00,1.26336,1.26351,1.26306,1.26306,17400000.0
2008-06-26 17:37:00,1.26372,1.26381,1.26347,1.26381,12200000.0
2008-06-26 17:38:00,1.26353,1.2643,1.26343,1.26343,19600000.0
2008-06-26 17:39:00,1.26339,1.26408,1.26339,1.26408,23000000.0
2008-06-26 17:40:00,1.26401,1.26448,1.26399,1.26411,11000000.0
2008-06-26 17:41:00,1.26399,1.26421,1.26336,1.26374,25200000.0
2008-06-26 17:42:00,1.2638,1.26429,1.2638,1.26396,6800000.0
2008-06-26 17:43:00,1.26387,1.26413,1.26387,1.26391,17200000.0
2008-06-26 17:44:00,1.26447,1.26447,1.26374,1.26413,15200000.0
2008-06-26 17:45:00,1.26437,1.26437,1.26437,1.26437,3600000.0
2008-06-26 17:46:00,1.26434,1.26446,1.26395,1.26429,10000000.0
2008-06-26 17:47:00,1.26413,1.26435,1.264,1.2643,20200000.0
2008-06-26 17:48:00,1.26397,1.2641,1.26383,1.26387,6800000.0
2008-06-26 17:49:00,1.26388,1.26449,1.26388,1.26449,7000000.0
2008-06-26 17:50:00,1.26423,1.26457,1.26418,1.26431,15200000.0
2008-06-26 17:51:00,1.26427,1.26492,1.26418,1.26418,24300000.0
2008-06-26 17:52:00,1.26444,1.26445,1.2638,1.2638,26600000.0
2008-06-26 17:53:00,1.26393,1.26424,1.26352,1.26417,18200000.0
2008-06-26 17:54:00,1.2644,1.2645,1.2644,1.2644,11200000.0
2008-06-26 17:55:00,1.26409,1.26409,1.26351,1.26407,11200000.0
2008-06-26 17:56:00,1.26396,1.26422,1.26385,1.26422,12400000.0
2008-06-26 17:57:00,1.26435,1.26435,1.26347,1.26427,13800000.0
2008-06-26 17:58:00,1.26387,1.2639,1.26371,1.26389,6800000.0
2008-06-26 17:59:00,1.26413,1.26432,1.26394,1.26406,12600000.0
2008-06-26 18:00:00,1.26373,1.26395,1.26342,1.26395,19800000.0
2008-06-26 18:01:00,1.2642,1.26441,1.26393,1.26413,17200000.0
2008-06-26 18:02:00,1.26392,1.26422,1.26369,1.26379,20600000.0
2008-06-26 18:03:00,1.2646,1.2646,1.2644,1.2644,10600000.0
2008-06-26 18:04:00,1.26404,1.26424,1.26404,1.26407,10600000.0
2008-06-26 18:05:00,1.2646,1.2647,1.2646,1.2646,16800000.0
2008-06-26 18:06:00,1.26462,1.26462,1.2643,1.26448,16800000.0
2008-06-26 18:07:00,1.26408,1.26443,1.26376,1.26397,22600000.0
2008-06-26 18:08:00,1.26401,1.26422,1.2639,1.26406,17400000.0
2008-06-26 18:09:00,1.26456,1.26461,1.26418,1.26418,13200000.0
2008-06-26 18:10:00,1.26403,1.26431,1.26381,1.26431,10200000.0
2008-06-26 18:11:00,1.26414,1.26494,1.26409,1.26472,22800000.0
2008-06-26 18:12:00,1.26504,1.26504,1.26496,1.26496,8200000.0
2008-06-26 18:13:00,1.26441,1.26489,1.26375,1.26375,15200000.0
2008-06-26 18:14:00,1.26306,1.2647,1.26306,1.2647,39400000.0
2008-06-26 18:15:00,1.26504,1.26504,1.26429,1.26429,20600000.0
2008-06-26 18:16:00,1.26398,1.26421,1.26368,1.26396,24000000.0
2008-06-26 18:17:00,1.26399,1.26413,1.26377,1.26381,12400000.0
2008-06-26 18:18:00,1.26396,1.26433,1.26361,1.26433,13200000.0
2008-06-26 18:19:00,1.26407,1.26463,1.26407,1.26407,24600000.0
2008-06-26 18:20:00,1.26416,1.26447,1.26382,1.26409,9400000.0
2008-06-26 18:21:00,1.26417,1.26426,1.26386,1.26392,19800000.0
2008-06-26 18:22:00,1.26428,1.26459,1.26398,1.26424,11600000.0
2008-06-26 18:23:00,1.26422,1.26479,1.26422,1.2644,17200000.0
2008-06-26 18:24:00,1.26468,1.26487,1.26437,1.26442,10600000.0
2008-06-26 18:25:00,1.26418,1.26443,1.26407,1.26407,11000000.0
2008-06-26 18:26:00,1.26393,1.26451,1.26393,1.26414,17000000.0
2008-06-26 18:27:00,1.26404,1.26451,1.26399,1.26451,29400000.0
2008-06-26 18:28:00,1.26396,1.2642,1.26376,1.2642,14000000.0
2008-06-26 18:29:00,1.26427,1.26427,1.2634,1.26374,32000000.0
2008-06-26 18:30:00,1.26416,1.26441,1.26413,1.26441,20000000.0
2008-06-26 18:31:00,1.26461,1.26461,1.26399,1.26404,15600000.0
2008-06-26 18:32:00,1.26426,1.26434,1.26396,1.26411,24600000.0
2008-06-26 18:33:00,1.2638,1.26429,1.2638,1.26393,20000000.0
2008-06-26 18:34:00,1.26402,1.26432,1.26399,1.26409,13000000.0
2008-06-26 18:35:00,1.26395,1.26425,1.26395,1.2641,17000000.0
2008-06-26 18:36:00,1.26434,1.26461,1.26431,1.26431,9000000.0
2008-06-26 18:37:00,1.26421,1.26491,1.26406,1.26445,11600000.0
2008-06-26 18:38:00,1.26441,1.26476,1.26417,1.26476,16000000.0
2008-06-26 18:39:00,1.26458,1.26475,1.26457,1.26457,8400000.0
2008-06-26 18:40:00,1.26494,1.26494,1.26453,1.26468,13000000.0
2008-06-26 18:41:00,1.2651,1.2651,1.265,1.2651,28600000.0
2008-06-26 18:42:00,1.26473,1.26552,1.26473,1.26525,28600000.0
2008-06-26 18:43:00,1.26548,1.26548,1.2651,1.26518,10000000.0
2008-06-26 18:44:00,1.26539,1.26565,1.2653,1.26565,18600000.0
2008-06-26 18:45:00,1.26541,1.26541,1.26513,1.26513,16400000.0
2008-06-26 18:46:00,1.26519,1.26558,1.26502,1.26502,16000000.0
2008-06-26 18:47:00,1.26533,1.26533,1.26468,1.26496,8800000.0
2008-06-26 18:48:00,1.26487,1.26487,1.26408,1.26457,12400000.0
2008-06-26 18:49:00,1.26482,1.26482,1.26464,1.26479,10400000.0
2008-06-26 18:50:00,1.26488,1.26546,1.26471,1.26471,18400000.0
2008-06-26 18:51:00,1.26464,1.26494,1.26431,1.26465,17000000.0
2008-06-26 18:52:00,1.26464,1.26539,1.26464,1.26509,18200000.0
2008-06-26 18:53:00,1.26504,1.26556,1.265,1.26519,20200000.0
2008-06-26 18:54:00,1.26537,1.26565,1.2649,1.26506,24800000.0
2008-06-26 18:55:00,1.26535,1.26563,1.26529,1.26529,7400000.0
2008-06-26 18:56:00,1.26506,1.26556,1.26486,1.26507,11000000.0
2008-06-26 18:57:00,1.2656,1.2656,1.2656,1.2656,18000000.0
2008-06-26 18:58:00,1.26532,1.26542,1.26482,1.26525,18000000.0
2008-06-26 18:59:00,1.26519,1.26552,1.26465,1.26516,13600000.0
2008-06-26 19:00:00,1.26527,1.26562,1.2652,1.26538,20600000.0
2008-06-26 19:01:00,1.26577,1.266,1.26542,1.26549,12200000.0
2008-06-26 19:02:00,1.26568,1.26611,1.26556,1.26592,9600000.0
2008-06-26 19:03:00,1.26565,1.26608,1.26556,1.26556,18200000.0
2008-06-26 19:04:00,1.26587,1.26644,1.26561,1.26561,22400000.0
2008-06-26 19:05:00,1.2655,1.26569,1.2654,1.26566,23200000.0
2008-06-26 19:06:00,1.26556,1.26573,1.26519,1.2652,11200000.0
2008-06-26 19:07:00,1.26542,1.26561,1.2652,1.26523,15400000.0
2008-06-26 19:08:00,1.2653,1.2653,1.26497,1.26497,13600000.0
2008-06-26 19:09:00,1.26522,1.2657,1.26522,1.26526,19800000.0
2008-06-26 19:10:00,1.26581,1.26581,1.26558,1.26559,11000000.0
2008-06-26 19:11:00,1.26526,1.26573,1.26526,1.26573,33000000.0
2008-06-26 19:12:00,1.26588,1.2659,1.26539,1.26552,13600000.0
2008-06-26 19:13:00,1.26548,1.26568,1.26548,1.26553,15800000.0
2008-06-26 19:14:00,1.26564,1.2659,1.26512,1.26512,10400000.0
2008-06-26 19:15:00,1.26532,1.26538,1.26485,1.26485,13200000.0
2008-06-26 19:16:00,1.26551,1.26551,1.26468,1.265,13800000.0
2008-06-26 19:17:00,1.26544,1.26574,1.26533,1.26571,33200000.0
2008-06-26 19:18:00,1.26557,1.26567,1.26489,1.26567,13400000.0
2008-06-26 19:19:00,1.26553,1.26574,1.26545,1.26567,9000000.0
2008-06-26 19:20:00,1.26585,1.26601,1.26584,1.26597,6200000.0
2008-06-26 19:21:00,1.26612,1.26621,1.26612,1.26613,15400000.0
2008-06-26 19:22:00,1.26631,1.26633,1.26557,1.2658,15000000.0
2008-06-26 19:23:00,1.2666,1.2666,1.2664,1.2664,10800000.0
2008-06-26 19:24:00,1.26596,1.26657,1.26596,1.26657,10800000.0
2008-06-26 19:25:00,1.26641,1.2665,1.26626,1.26644,10000000.0
2008-06-26 19:26:00,1.26615,1.26615,1.26566,1.2657,9800000.0
2008-06-26 19:27:00,1.26567,1.26591,1.26545,1.2657,19000000.0
2008-06-26 19:28:00,1.26569,1.26608,1.26552,1.26572,11000000.0
2008-06-26 19:29:00,1.2659,1.26624,1.26574,1.26598,13200000.0
2008-06-26 19:30:00,1.26595,1.26632,1.26595,1.2661,12800000.0
2008-06-26 19:31:00,1.26604,1.26614,1.26569,1.26576,13600000.0
2008-06-26 19:32:00,1.26563,1.26584,1.26551,1.26579,18400000.0
2008-06-26 19:33:00,1.2662,1.2662,1.266,1.2661,20500000.0
2008-06-26 19:34:00,1.26576,1.26589,1.26544,1.26563,20500000.0
2008-06-26 19:35:00,1.26533,1.26547,1.26492,1.26492,21600000.0
2008-06-26 19:36:00,1.26506,1.26547,1.26493,1.26542,23200000.0
2008-06-26 19:37:00,1.26564,1.26603,1.2654,1.26603,29800000.0
2008-06-26 19:38:00,1.26621,1.26621,1.26515,1.26534,22200000.0
2008-06-26 19:39:00,1.26536,1.26574,1.26522,1.26538,11000000.0
2008-06-26 19:40:00,1.2657,1.2657,1.26517,1.26533,11200000.0
2008-06-26 19:41:00,1.26572,1.26572,1.26488,1.26518,19000000.0
2008-06-26 19:42:00,1.26507,1.26549,1.2649,1.26549,9000000.0
2008-06-26 19:43:00,1.26498,1.26528,1.26498,1.26528,3200000.0
2008-06-26 19:44:00,1.2655,1.26569,1.26539,1.26569,12800000.0
2008-06-26 19:45:00,1.2656,1.2656,1.2653,1.2653,8600000.0
2008-06-26 19:46:00,1.26551,1.26551,1.26496,1.2651,8600000.0
2008-06-26 19:47:00,1.26537,1.26538,1.26494,1.26494,14400000.0
2008-06-26 19:48:00,1.2649,1.26507,1.26457,1.26457,13800000.0
2008-06-26 19:49:00,1.26494,1.26535,1.26494,1.26506,15200000.0
2008-06-26 19:50:00,1.26535,1.26544,1.26501,1.26544,11600000.0
2008-06-26 19:51:00,1.26506,1.26512,1.26466,1.26485,14600000.0
2008-06-26 19:52:00,1.26507,1.26507,1.26495,1.26495,20400000.0
2008-06-26 19:53:00,1.2656,1.2656,1.2653,1.2654,12600000.0
2008-06-26 19:54:00,1.2656,1.2656,1.2656,1.2656,12600000.0
2008-06-26 19:55:00,1.2658,1.2658,1.2654,1.2654,12600000.0
2008-06-26 19:56:00,1.2653,1.26537,1.26499,1.26499,12600000.0
2008-06-26 19:57:00,1.26496,1.26554,1.26464,1.26497,19400000.0
2008-06-26 19:58:00,1.26472,1.26479,1.26458,1.26458,7800000.0
2008-06-26 19:59:00,1.26447,1.26467,1.26412,1.26451,17200000.0
2008-06-26 20:00:00,1.26448,1.26467,1.26448,1.26456,7800000.0
2008-06-26 20:01:00,1.26449,1.2649,1.26449,1.26476,5800000.0
2008-06-26 20:02:00,1.26421,1.26477,1.26416,1.26442,22000000.0
2008-06-26 20:03:00,1.26413,1.2646,1.26406,1.2646,14600000.0
2008-06-26 20:04:00,1.26429,1.26498,1.26429,1.26441,11000000.0
2008-06-26 20:05:00,1.26457,1.26493,1.2644,1.26492,9400000.0
2008-06-26 20:06:00,1.26486,1.26526,1.2647,1.26475,10800000.0
2008-06-26 20:07:00,1.26503,1.26528,1.26461,1.26528,8400000.0
2008-06-26 20:08:00,1.26489,1.26515,1.2647,1.26478,10000000.0
2008-06-26 20:09:00,1.2652,1.2653,1.2652,1.2653,14000000.0
2008-06-26 20:10:00,1.2652,1.2652,1.2652,1.2652,14000000.0
2008-06-26 20:11:00,1.26473,1.2651,1.26473,1.26487,14000000.0
2008-06-26 20:12:00,1.26493,1.26564,1.26493,1.26539,14600000.0
2008-06-26 20:13:00,1.26468,1.26468,1.26467,1.26467,3200000.0
2008-06-26 20:14:00,1.26447,1.2645,1.26433,1.26442,9800000.0
2008-06-26 20:15:00,1.2646,1.2647,1.2646,1.2647,14000000.0
2008-06-26 20:16:00,1.26408,1.26498,1.26408,1.26453,14000000.0
2008-06-26 20:17:00,1.26436,1.26452,1.26427,1.26452,18000000.0
2008-06-26 20:18:00,1.26392,1.26454,1.26384,1.26401,12600000.0
2008-06-26 20:19:00,1.26367,1.2637,1.26367,1.2637,2000000.0
2008-06-26 20:20:00,1.26354,1.26399,1.26349,1.26353,12400000.0
2008-06-26 20:21:00,1.26377,1.26377,1.26367,1.26367,2600000.0
2008-06-26 20:22:00,1.26378,1.26378,1.26314,1.26314,17000000.0
2008-06-26 20:23:00,1.26322,1.26391,1.26322,1.26378,17400000.0
2008-06-26 20:24:00,1.26363,1.26371,1.26323,1.2634,25400000.0
2008-06-26 20:25:00,1.2628,1.26305,1.2628,1.26287,11800000.0
2008-06-26 20:26:00,1.2632,1.26342,1.26312,1.26312,3000000.0
2008-06-26 20:27:00,1.26315,1.26368,1.26309,1.26368,6800000.0
2008-06-26 20:28:00,1.26336,1.26383,1.26336,1.26375,15200000.0
2008-06-26 20:29:00,1.26329,1.2641,1.26329,1.26376,8400000.0
2008-06-26 20:30:00,1.26407,1.26413,1.26398,1.264,6200000.0
2008-06-26 20:31:00,1.26398,1.26428,1.26363,1.26363,11600000.0
2008-06-26 20:32:00,1.26379,1.2641,1.26358,1.2641,14600000.0
2008-06-26 20:33:00,1.26399,1.26451,1.26399,1.26451,8000000.0
2008-06-26 20:34:00,1.26445,1.26445,1.26405,1.26414,14800000.0
2008-06-26 20:36:00,1.26477,1.26482,1.26462,1.26482,18400000.0
2008-06-26 20:37:00,1.26476,1.2651,1.2646,1.26498,17000000.0
2008-06-26 20:38:00,1.26438,1.26454,1.26413,1.26413,4800000.0
2008-06-26 20:39:00,1.26427,1.26427,1.26376,1.26376,22600000.0
2008-06-26 20:40:00,1.26381,1.2641,1.26378,1.26383,8200000.0
2008-06-26 20:41:00,1.26403,1.26406,1.26347,1.26397,17400000.0
2008-06-26 20:42:00,1.264,1.26419,1.264,1.26419,9400000.0
2008-06-26 20:43:00,1.26386,1.26411,1.26369,1.26381,16800000.0
2008-06-26 20:44:00,1.26419,1.26419,1.26324,1.26348,19400000.0
2008-06-26 20:45:00,1.2637,1.26393,1.2637,1.26393,6800000.0
2008-06-26 20:46:00,1.2644,1.2645,1.2644,1.2644,11000000.0
2008-06-26 20:47:00,1.26394,1.26445,1.26394,1.26445,11000000.0
2008-06-26 20:48:00,1.26378,1.26402,1.26378,1.26397,12400000.0
2008-06-26 20:49:00,1.26451,1.26451,1.26417,1.2642,22800000.0
2008-06-26 20:50:00,1.26431,1.26448,1.26386,1.26386,35200000.0
2008-06-26 20:51:00,1.26406,1.26423,1.26385,1.26385,9800000.0
2008-06-26 20:52:00,1.26421,1.26453,1.26421,1.26433,4800000.0
2008-06-26 20:53:00,1.26457,1.26457,1.26431,1.26431,9200000.0
2008-06-26 20:54:00,1.26438,1.26449,1.2641,1.26421,7600000.0
2008-06-26 20:55:00,1.26425,1.26445,1.26382,1.26436,10400000.0
2008-06-26 20:56:00,1.26416,1.26427,1.26404,1.26427,5200000.0
2008-06-26 20:57:00,1.26425,1.26466,1.26387,1.26416,19300000.0
2008-06-26 20:58:00,1.26418,1.26496,1.26413,1.26496,14600000.0
2008-06-26 20:59:00,1.26458,1.2651,1.26458,1.2651,10000000.0
2008-06-26 21:00:00,1.26508,1.26508,1.26481,1.26485,12400000.0
2008-06-26 21:01:00,1.2651,1.2652,1.265,1.265,4800000.0
2008-06-26 21:03:00,1.26486,1.26504,1.26486,1.26504,4800000.0
2008-06-26 21:04:00,1.26489,1.26489,1.26445,1.26474,6200000.0
2008-06-26 21:05:00,1.26416,1.26512,1.26416,1.26512,14000000.0
2008-06-26 21:06:00,1.26556,1.26564,1.26552,1.26557,13200000.0
2008-06-26 21:07:00,1.26494,1.26535,1.26484,1.26484,8000000.0
2008-06-26 21:08:00,1.26504,1.26512,1.26463,1.26487,10600000.0
2008-06-26 21:12:00,1.2654,1.2654,1.2653,1.2653,15600000.0
2008-06-26 21:13:00,1.26501,1.26529,1.2649,1.26529,15600000.0
2008-06-26 21:14:00,1.26506,1.2651,1.26468,1.26503,8800000.0
2008-06-26 21:15:00,1.26515,1.26536,1.26489,1.26524,15000000.0
2008-06-26 21:16:00,1.26488,1.26544,1.26474,1.26544,13000000.0
2008-06-26 21:17:00,1.2654,1.2654,1.2654,1.2654,27200000.0
2008-06-26 21:18:00,1.26504,1.26527,1.265,1.26522,27200000.0
2008-06-26 21:19:00,1.26553,1.26553,1.26512,1.26519,17400000.0
2008-06-26 21:20:00,1.26522,1.26534,1.26517,1.26517,5200000.0
2008-06-26 21:21:00,1.26509,1.26564,1.26509,1.26547,9400000.0
2008-06-26 21:22:00,1.26545,1.26578,1.2652,1.26532,13000000.0
2008-06-26 21:23:00,1.26522,1.26572,1.2649,1.26572,16200000.0
2008-06-26 21:24:00,1.2656,1.26632,1.2656,1.266,13200000.0
2008-06-26 21:25:00,1.26542,1.26588,1.2654,1.26579,9600000.0
2008-06-26 21:26:00,1.2661,1.2661,1.2659,1.2659,17400000.0
2008-06-26 21:27:00,1.26546,1.26587,1.26511,1.26587,17400000.0
2008-06-26 21:28:00,1.26579,1.26599,1.26546,1.2658,12600000.0
2008-06-26 21:29:00,1.2659,1.266,1.2659,1.266,17000000.0
2008-06-26 21:30:00,1.26562,1.26627,1.26529,1.26555,17000000.0
2008-06-26 21:33:00,1.26527,1.2657,1.26505,1.26542,16600000.0
2008-06-26 21:34:00,1.26532,1.26557,1.26519,1.26521,9400000.0
2008-06-26 21:35:00,1.2653,1.2655,1.26526,1.26545,23000000.0
2008-06-26 21:38:00,1.26535,1.26578,1.26517,1.26517,9600000.0
2008-06-26 21:39:00,1.26527,1.26542,1.26499,1.26525,11000000.0
2008-06-26 21:40:00,1.2654,1.2656,1.2653,1.2654,12800000.0
2008-06-26 21:41:00,1.2656,1.2656,1.2656,1.2656,12800000.0
2008-06-26 21:43:00,1.26529,1.26535,1.26496,1.26535,12800000.0
2008-06-26 21:44:00,1.2653,1.2653,1.26502,1.26505,20000000.0
2008-06-26 21:45:00,1.2653,1.2654,1.2653,1.2653,19200000.0
2008-06-26 21:46:00,1.26544,1.26544,1.26475,1.26493,19200000.0
2008-06-26 21:47:00,1.265,1.26513,1.2646,1.26468,15600000.0
2008-06-26 21:48:00,1.26445,1.26508,1.26445,1.26455,21400000.0
2008-06-26 21:49:00,1.2644,1.2644,1.26422,1.26422,4200000.0
2008-06-26 21:50:00,1.26388,1.26408,1.26368,1.26408,13200000.0
2008-06-26 21:51:00,1.26361,1.26429,1.26336,1.26336,17200000.0
2008-06-26 21:52:00,1.26385,1.26411,1.26354,1.26411,13400000.0
2008-06-26 21:53:00,1.2639,1.26409,1.26371,1.26371,13800000.0
2008-06-26 21:54:00,1.26401,1.26401,1.26376,1.26399,25800000.0
2008-06-26 21:55:00,1.26391,1.26423,1.26356,1.26381,14600000.0
2008-06-26 21:56:00,1.26374,1.2641,1.2636,1.26369,24000000.0
2008-06-26 21:57:00,1.26369,1.26382,1.26339,1.26375,11600000.0
2008-06-26 21:58:00,1.26372,1.26384,1.26348,1.26384,12400000.0
2008-06-26 21:59:00,1.26395,1.26429,1.26391,1.26419,10600000.0
2008-06-26 22:00:00,1.2646,1.2646,1.2646,1.2646,16000000.0
2008-06-26 22:01:00,1.26406,1.26452,1.26406,1.26452,16000000.0
2008-06-26 22:02:00,1.26461,1.265,1.26461,1.26474,10600000.0
2008-06-26 22:03:00,1.26466,1.26502,1.26463,1.26479,14200000.0
2008-06-26 22:04:00,1.26519,1.26519,1.26481,1.26481,17400000.0
2008-06-26 22:05:00,1.2653,1.2653,1.2651,1.2652,21600000.0
2008-06-26 22:06:00,1.2651,1.2652,1.2651,1.2651,21600000.0
2008-06-26 22:07:00,1.2652,1.2652,1.2652,1.2652,21600000.0
2008-06-26 22:08:00,1.26506,1.26512,1.2646,1.2646,21600000.0
2008-06-26 22:09:00,1.26468,1.2649,1.26438,1.26461,10600000.0
2008-06-26 22:10:00,1.2647,1.26478,1.2645,1.26465,18800000.0
2008-06-26 22:11:00,1.26484,1.26514,1.26477,1.26514,14800000.0
2008-06-26 22:12:00,1.26509,1.26509,1.26441,1.26449,15400000.0
2008-06-26 22:13:00,1.2646,1.2647,1.2646,1.2647,12200000.0
2008-06-26 22:14:00,1.2646,1.2646,1.2646,1.2646,12200000.0
2008-06-26 22:18:00,1.26424,1.26448,1.26423,1.26448,12200000.0
2008-06-26 22:19:00,1.2641,1.26434,1.26407,1.2643,10200000.0
2008-06-26 22:20:00,1.2642,1.26455,1.26387,1.26422,9800000.0
2008-06-26 22:21:00,1.26455,1.26455,1.26407,1.26414,20600000.0
2008-06-26 22:22:00,1.2645,1.2646,1.26433,1.2646,8800000.0
2008-06-26 22:23:00,1.26447,1.2647,1.26428,1.26428,18800000.0
2008-06-26 22:24:00,1.2646,1.2647,1.2646,1.2647,18800000.0
2008-06-26 22:27:00,1.26424,1.26459,1.26415,1.26432,18800000.0
2008-06-26 22:28:00,1.26436,1.26467,1.26413,1.26434,10000000.0
2008-06-26 22:29:00,1.26442,1.26442,1.26396,1.26426,23000000.0
2008-06-26 22:30:00,1.26403,1.26422,1.26381,1.26381,13200000.0
2008-06-26 22:31:00,1.26458,1.26471,1.26424,1.26428,30800000.0
2008-06-26 22:32:00,1.26428,1.26437,1.26428,1.26432,7000000.0
2008-06-26 22:33:00,1.2645,1.2645,1.2643,1.2643,2600000.0
2008-06-26 22:35:00,1.26412,1.26436,1.26405,1.26436,7400000.0
2008-06-26 22:36:00,1.26435,1.26459,1.26419,1.26453,14400000.0
2008-06-26 22:38:00,1.26438,1.26513,1.26438,1.26454,12200000.0
2008-06-26 22:39:00,1.2652,1.2652,1.2651,1.2652,2600000.0
2008-06-26 22:40:00,1.2653,1.2653,1.2652,1.2652,2600000.0
2008-06-26 22:41:00,1.265,1.26521,1.265,1.26521,2600000.0
2008-06-26 22:42:00,1.26504,1.26504,1.26464,1.26499,7600000.0
2008-06-26 22:44:00,1.26482,1.26496,1.26454,1.26496,9600000.0
2008-06-26 22:45:00,1.2652,1.2652,1.26466,1.26505,17000000.0
2008-06-26 22:46:00,1.26503,1.26535,1.26503,1.26521,15200000.0
2008-06-26 22:47:00,1.2651,1.2655,1.2651,1.2654,23900000.0
2008-06-26 22:48:00,1.2655,1.2655,1.2655,1.2655,23900000.0
2008-06-26 22:49:00,1.26577,1.26577,1.26514,1.26529,23900000.0
2008-06-26 22:50:00,1.26567,1.26567,1.26526,1.26526,19400000.0
2008-06-26 22:51:00,1.26515,1.26549,1.2651,1.26549,11600000.0
2008-06-26 22:53:00,1.26528,1.26566,1.26528,1.26546,10400000.0
2008-06-26 22:54:00,1.26496,1.26565,1.26496,1.26554,10000000.0
2008-06-26 22:55:00,1.2655,1.2655,1.26492,1.26509,9200000.0
2008-06-26 22:56:00,1.26481,1.26531,1.26481,1.26503,7800000.0
2008-06-26 22:57:00,1.2656,1.2656,1.2654,1.2654,9000000.0
2008-06-26 22:58:00,1.26506,1.26544,1.265,1.26506,9000000.0
2008-06-26 22:59:00,1.2656,1.2659,1.2656,1.2658,7200000.0
2008-06-26 23:00:00,1.26529,1.26548,1.26519,1.26548,7200000.0
2008-06-26 23:01:00,1.26567,1.26567,1.26425,1.26504,10000000.0
2008-06-26 23:02:00,1.26563,1.26593,1.2655,1.2655,17000000.0
2008-06-26 23:03:00,1.26529,1.26552,1.26529,1.26545,15000000.0
2008-06-26 23:04:00,1.26587,1.26602,1.26551,1.26593,13000000.0
2008-06-26 23:05:00,1.26553,1.2656,1.26544,1.26544,10000000.0
2008-06-26 23:06:00,1.26551,1.26606,1.26541,1.26587,10400000.0
2008-06-26 23:07:00,1.26524,1.26545,1.26447,1.26452,12600000.0
2008-06-26 23:08:00,1.2643,1.26481,1.2643,1.26481,3200000.0
2008-06-26 23:09:00,1.26512,1.26512,1.26484,1.26484,9400000.0
2008-06-26 23:10:00,1.26488,1.26511,1.26455,1.26511,27200000.0
2008-06-26 23:11:00,1.26479,1.26516,1.26479,1.26516,2600000.0
2008-06-26 23:12:00,1.265,1.2654,1.265,1.2654,16200000.0
2008-06-26 23:13:00,1.26509,1.26566,1.26498,1.26566,10600000.0
2008-06-26 23:14:00,1.26524,1.26549,1.26524,1.2653,10600000.0
2008-06-26 23:15:00,1.26526,1.26578,1.26514,1.26578,8000000.0
2008-06-26 23:16:00,1.26522,1.26551,1.26499,1.26515,11600000.0
2008-06-26 23:17:00,1.26535,1.2656,1.26518,1.2656,8400000.0
2008-06-26 23:18:00,1.265,1.26526,1.265,1.26502,16500000.0
2008-06-26 23:19:00,1.26537,1.26554,1.26509,1.26549,12600000.0
2008-06-26 23:20:00,1.26492,1.2656,1.26492,1.26537,10400000.0
2008-06-26 23:21:00,1.2654,1.26601,1.26508,1.26512,15600000.0
2008-06-26 23:22:00,1.26531,1.26566,1.26508,1.2654,14000000.0
2008-06-26 23:23:00,1.26515,1.26515,1.2646,1.2646,28800000.0
2008-06-26 23:24:00,1.2654,1.2655,1.2653,1.2653,14600000.0
2008-06-26 23:26:00,1.26484,1.26561,1.26484,1.26532,14600000.0
2008-06-26 23:27:00,1.26535,1.26568,1.26535,1.26551,11400000.0
2008-06-26 23:28:00,1.2659,1.2659,1.2658,1.2659,10800000.0
2008-06-26 23:29:00,1.26518,1.26518,1.26474,1.26474,10800000.0
2008-06-26 23:30:00,1.26496,1.26524,1.26471,1.26524,7800000.0
2008-06-26 23:31:00,1.26486,1.26528,1.26486,1.26516,15200000.0
2008-06-26 23:32:00,1.26505,1.26564,1.26505,1.26558,16800000.0
2008-06-26 23:33:00,1.26542,1.26547,1.26508,1.2653,10400000.0
2008-06-26 23:34:00,1.26466,1.26489,1.26458,1.26458,12600000.0
2008-06-26 23:35:00,1.26468,1.26468,1.26398,1.26436,25800000.0
2008-06-26 23:36:00,1.2643,1.265,1.2642,1.26449,10800000.0
2008-06-26 23:37:00,1.265,1.265,1.2648,1.265,16200000.0
2008-06-26 23:38:00,1.26429,1.26476,1.26413,1.26447,16200000.0
2008-06-26 23:39:00,1.26431,1.26449,1.26431,1.26436,7600000.0
2008-06-26 23:40:00,1.26422,1.26448,1.26404,1.26411,14400000.0
2008-06-26 23:41:00,1.26396,1.26446,1.26394,1.26404,5200000.0
2008-06-26 23:42:00,1.26415,1.26435,1.26404,1.26435,10400000.0
2008-06-26 23:43:00,1.2645,1.2645,1.26404,1.26427,4800000.0
2008-06-26 23:44:00,1.26406,1.26449,1.26394,1.26419,16600000.0
2008-06-26 23:45:00,1.26421,1.26425,1.26383,1.26401,13200000.0
2008-06-26 23:46:00,1.26374,1.26418,1.26373,1.26389,9000000.0
2008-06-26 23:47:00,1.26405,1.26431,1.26405,1.26412,11600000.0
2008-06-26 23:48:00,1.26426,1.26451,1.26413,1.26451,9200000.0
2008-06-26 23:49:00,1.26466,1.26485,1.26447,1.26485,14600000.0
2008-06-26 23:50:00,1.2649,1.26497,1.26461,1.26479,18800000.0
2008-06-26 23:51:00,1.26494,1.26531,1.26467,1.26518,15200000.0
2008-06-26 23:52:00,1.26494,1.26494,1.26466,1.26478,18000000.0
2008-06-26 23:53:00,1.26488,1.2652,1.26474,1.26476,19100000.0
2008-06-26 23:54:00,1.26444,1.26491,1.26432,1.26432,24600000.0
2008-06-26 23:55:00,1.26488,1.26493,1.26451,1.26451,25200000.0
2008-06-26 23:56:00,1.2646,1.26497,1.26393,1.26393,11200000.0
2008-06-26 23:57:00,1.26426,1.26459,1.26418,1.26459,11600000.0
2008-06-26 23:58:00,1.2645,1.26503,1.26429,1.26429,7600000.0
2008-06-26 23:59:00,1.2648,1.2648,1.2647,1.2647,11000000.0
2008-06-27 00:00:00,1.26428,1.2649,1.26428,1.2649,11000000.0
2008-06-27 00:01:00,1.2653,1.2653,1.26461,1.26488,17600000.0
2008-06-27 00:02:00,1.265,1.265,1.26427,1.26427,9400000.0
2008-06-27 00:03:00,1.26478,1.26512,1.26463,1.26497,9400000.0
2008-06-27 00:04:00,1.26494,1.26542,1.26462,1.26462,16200000.0
2008-06-27 00:05:00,1.26472,1.26504,1.26454,1.26498,13200000.0
2008-06-27 00:06:00,1.26466,1.26478,1.26438,1.26438,13800000.0
2008-06-27 00:07:00,1.26448,1.26466,1.2641,1.26466,21600000.0
2008-06-27 00:08:00,1.26465,1.26468,1.26408,1.26468,12200000.0
2008-06-27 00:09:00,1.26491,1.26491,1.26433,1.26445,18000000.0
2008-06-27 00:10:00,1.26455,1.26483,1.26422,1.26479,13800000.0
2008-06-27 00:11:00,1.265,1.2651,1.265,1.2651,13200000.0
2008-06-27 00:12:00,1.2652,1.2652,1.2649,1.2649,13200000.0
2008-06-27 00:13:00,1.265,1.265,1.2649,1.265,13200000.0
2008-06-27 00:14:00,1.26473,1.26487,1.26455,1.26455,13200000.0
2008-06-27 00:16:00,1.26475,1.26475,1.26458,1.26469,10600000.0
2008-06-27 00:17:00,1.265,1.2651,1.265,1.2651,6000000.0
2008-06-27 00:18:00,1.26459,1.26471,1.26455,1.26471,6000000.0
2008-06-27 00:19:00,1.26433,1.26503,1.26433,1.26503,14200000.0
2008-06-27 00:20:00,1.26484,1.26521,1.26484,1.26494,10600000.0
2008-06-27 00:21:00,1.26486,1.26523,1.26486,1.26523,5600000.0
2008-06-27 00:22:00,1.26459,1.26462,1.26434,1.26434,7800000.0
2008-06-27 00:23:00,1.26461,1.26488,1.26431,1.26448,13800000.0
2008-06-27 00:24:00,1.26421,1.26472,1.26421,1.26472,13800000.0
2008-06-27 00:25:00,1.26491,1.26508,1.26439,1.26439,9400000.0
2008-06-27 00:26:00,1.26486,1.26486,1.26438,1.26438,13200000.0
2008-06-27 00:27:00,1.26452,1.26531,1.2645,1.26456,24100000.0
2008-06-27 00:28:00,1.26476,1.26476,1.26432,1.26432,27000000.0
2008-06-27 00:29:00,1.26431,1.26478,1.26403,1.26478,20200000.0
2008-06-27 00:30:00,1.26451,1.26463,1.2643,1.26446,9400000.0
2008-06-27 00:31:00,1.26327,1.26365,1.26326,1.26355,11400000.0
2008-06-27 00:32:00,1.26384,1.26398,1.26382,1.26398,6800000.0
2008-06-27 00:33:00,1.2642,1.2646,1.2641,1.2646,18800000.0
2008-06-27 00:34:00,1.264,1.26418,1.26389,1.26396,18800000.0
2008-06-27 00:35:00,1.2642,1.26424,1.26402,1.26424,20200000.0
2008-06-27 00:36:00,1.2638,1.26476,1.2638,1.26388,18600000.0
2008-06-27 00:37:00,1.2643,1.2643,1.2643,1.2643,21600000.0
2008-06-27 00:38:00,1.2637,1.26434,1.26365,1.26434,21600000.0
2008-06-27 00:39:00,1.2635,1.26407,1.2635,1.26407,16200000.0
2008-06-27 00:40:00,1.26439,1.26507,1.26439,1.26503,13000000.0
2008-06-27 00:41:00,1.26502,1.26555,1.26484,1.26529,13800000.0
2008-06-27 00:42:00,1.26492,1.26558,1.26492,1.26558,11600000.0
2008-06-27 00:43:00,1.26578,1.26578,1.26489,1.2649,7400000.0
2008-06-27 00:44:00,1.26484,1.26484,1.26373,1.26373,15200000.0
2008-06-27 00:45:00,1.26367,1.26658,1.26367,1.26658,20000000.0
2008-06-27 00:46:00,1.26824,1.26851,1.26739,1.26739,18000000.0
2008-06-27 00:47:00,1.26627,1.26714,1.26587,1.26714,9800000.0
2008-06-27 00:48:00,1.26661,1.26748,1.26661,1.26748,8800000.0
2008-06-27 00:49:00,1.26743,1.26756,1.26714,1.26754,12800000.0
2008-06-27 00:50:00,1.26742,1.26742,1.26723,1.26727,10600000.0
2008-06-27 00:51:00,1.26755,1.26755,1.26711,1.26737,20200000.0
2008-06-27 00:52:00,1.2676,1.2676,1.26712,1.2674,15200000.0
2008-06-27 00:53:00,1.26734,1.26765,1.26709,1.26709,16800000.0
2008-06-27 00:54:00,1.26686,1.26742,1.26661,1.2673,23200000.0
2008-06-27 00:55:00,1.26723,1.26749,1.26723,1.26738,7200000.0
2008-06-27 00:56:00,1.2667,1.26692,1.26642,1.26657,23100000.0
2008-06-27 00:57:00,1.2666,1.26679,1.26643,1.26679,8800000.0
2008-06-27 00:58:00,1.26664,1.26668,1.26632,1.26649,6800000.0
2008-06-27 00:59:00,1.26627,1.2667,1.26627,1.26635,24400000.0
2008-06-27 01:00:00,1.26632,1.26632,1.26578,1.26578,9000000.0
2008-06-27 01:01:00,1.26665,1.26665,1.26587,1.26598,13800000.0
2008-06-27 01:02:00,1.26618,1.26618,1.26564,1.2657,15700000.0
2008-06-27 01:03:00,1.2659,1.26597,1.26564,1.26574,12000000.0
2008-06-27 01:04:00,1.2662,1.2662,1.2661,1.2662,26400000.0
2008-06-27 01:05:00,1.26567,1.26594,1.26567,1.26594,26400000.0
2008-06-27 01:06:00,1.26587,1.26618,1.26552,1.26589,7400000.0
2008-06-27 01:07:00,1.26599,1.26624,1.26579,1.26579,13200000.0
2008-06-27 01:08:00,1.26559,1.26605,1.26555,1.26559,10400000.0
2008-06-27 01:10:00,1.26578,1.26578,1.26568,1.26568,3200000.0
2008-06-27 01:11:00,1.26599,1.266,1.26559,1.266,11000000.0
2008-06-27 01:12:00,1.26585,1.26585,1.26547,1.26577,20800000.0
2008-06-27 01:13:00,1.26557,1.26582,1.26529,1.26529,14200000.0
2008-06-27 01:14:00,1.26549,1.26549,1.26509,1.26536,15000000.0
2008-06-27 01:15:00,1.2662,1.2663,1.2662,1.2662,2000000.0
2008-06-27 01:16:00,1.26568,1.26568,1.26566,1.26566,2000000.0
2008-06-27 01:17:00,1.26585,1.26609,1.26542,1.26576,18000000.0
2008-06-27 01:18:00,1.26574,1.2661,1.26549,1.26602,21000000.0
2008-06-27 01:19:00,1.26595,1.26639,1.26575,1.26639,14200000.0
2008-06-27 01:20:00,1.26602,1.26612,1.26556,1.26556,13600000.0
2008-06-27 01:21:00,1.26575,1.2659,1.2656,1.2656,10200000.0
2008-06-27 01:22:00,1.26559,1.26579,1.26556,1.26556,14600000.0
2008-06-27 01:23:00,1.26563,1.26581,1.26539,1.26542,9400000.0
2008-06-27 01:24:00,1.2657,1.26584,1.26532,1.26584,13000000.0
2008-06-27 01:25:00,1.26564,1.26616,1.26551,1.26577,9800000.0
2008-06-27 01:26:00,1.26544,1.2658,1.26544,1.26568,16200000.0
2008-06-27 01:27:00,1.26544,1.26602,1.26544,1.26566,12600000.0
2008-06-27 01:28:00,1.26573,1.26591,1.26533,1.26562,18200000.0
2008-06-27 01:29:00,1.26539,1.26577,1.26534,1.26573,10800000.0
2008-06-27 01:30:00,1.2656,1.2656,1.2655,1.26559,11400000.0
2008-06-27 01:31:00,1.26565,1.26565,1.26519,1.26563,15800000.0
2008-06-27 01:32:00,1.26543,1.26577,1.26543,1.26557,12600000.0
2008-06-27 01:33:00,1.26558,1.26558,1.26506,1.26519,6400000.0
2008-06-27 01:34:00,1.2646,1.26526,1.2646,1.2649,23600000.0
2008-06-27 01:35:00,1.2654,1.2656,1.2654,1.2654,11600000.0
2008-06-27 01:36:00,1.26502,1.2652,1.26483,1.26486,11600000.0
2008-06-27 01:37:00,1.26509,1.26522,1.26499,1.26505,11000000.0
2008-06-27 01:38:00,1.26476,1.26478,1.26448,1.26477,13800000.0
2008-06-27 01:39:00,1.26481,1.26533,1.26481,1.26501,14200000.0
2008-06-27 01:40:00,1.26524,1.26549,1.26508,1.26508,18000000.0
2008-06-27 01:41:00,1.26567,1.26567,1.26524,1.2655,11000000.0
2008-06-27 01:42:00,1.26565,1.26614,1.26525,1.2655,11800000.0
2008-06-27 01:43:00,1.26527,1.2653,1.26526,1.26526,4200000.0
2008-06-27 01:44:00,1.26542,1.26542,1.2651,1.26531,15800000.0
2008-06-27 01:45:00,1.26517,1.26573,1.26517,1.26556,21200000.0
2008-06-27 01:46:00,1.26568,1.26606,1.26543,1.26582,25600000.0
2008-06-27 01:47:00,1.26566,1.26567,1.26529,1.26538,13200000.0
2008-06-27 01:48:00,1.2655,1.2656,1.26507,1.26507,19600000.0
2008-06-27 01:49:00,1.266,1.266,1.2659,1.2659,10200000.0
2008-06-27 01:50:00,1.26537,1.26577,1.26515,1.26552,10200000.0
2008-06-27 01:52:00,1.266,1.266,1.2659,1.266,12800000.0
2008-06-27 01:53:00,1.26572,1.2659,1.26547,1.26547,12800000.0
2008-06-27 01:54:00,1.2655,1.26584,1.2653,1.26574,39600000.0
2008-06-27 01:55:00,1.26565,1.26565,1.26513,1.26537,18000000.0
2008-06-27 01:56:00,1.2661,1.2662,1.2659,1.2661,16800000.0
2008-06-27 01:57:00,1.26548,1.26555,1.26515,1.26515,16800000.0
2008-06-27 01:58:00,1.26535,1.2654,1.26508,1.26509,7800000.0
2008-06-27 01:59:00,1.26534,1.26551,1.26492,1.26492,15100000.0
2008-06-27 02:00:00,1.2653,1.26575,1.26508,1.26554,19200000.0
2008-06-27 02:01:00,1.26541,1.26563,1.26541,1.26563,3600000.0
2008-06-27 02:02:00,1.26558,1.26568,1.26529,1.26534,9400000.0
2008-06-27 02:03:00,1.26555,1.26555,1.26472,1.26499,14000000.0
2008-06-27 02:04:00,1.26483,1.26503,1.26483,1.26503,2600000.0
2008-06-27 02:05:00,1.26536,1.26538,1.26507,1.26512,11600000.0
2008-06-27 02:06:00,1.26504,1.2656,1.26489,1.26529,15600000.0
2008-06-27 02:07:00,1.2657,1.2657,1.2656,1.2656,2600000.0
2008-06-27 02:08:00,1.2656,1.2657,1.2656,1.2656,14600000.0
2008-06-27 02:09:00,1.2652,1.26527,1.26481,1.26494,14600000.0
2008-06-27 02:10:00,1.26505,1.26532,1.26499,1.26532,26600000.0
2008-06-27 02:11:00,1.26504,1.26523,1.26483,1.26505,17200000.0
2008-06-27 02:12:00,1.26573,1.26573,1.26521,1.26538,3600000.0
2008-06-27 02:13:00,1.2654,1.26559,1.26531,1.26531,16000000.0
2008-06-27 02:14:00,1.26542,1.26545,1.26542,1.26545,2000000.0
2008-06-27 02:15:00,1.26574,1.26574,1.26541,1.26559,14600000.0
2008-06-27 02:16:00,1.2659,1.2659,1.26559,1.26559,11400000.0
2008-06-27 02:17:00,1.26555,1.266,1.26537,1.2655,83400000.0
2008-06-27 02:18:00,1.2659,1.2659,1.26526,1.26543,6800000.0
2008-06-27 02:19:00,1.26531,1.26549,1.2649,1.26501,6800000.0
2008-06-27 02:20:00,1.26538,1.26538,1.26488,1.26529,10400000.0
2008-06-27 02:21:00,1.26526,1.26526,1.26493,1.26521,13600000.0
2008-06-27 02:22:00,1.2656,1.2656,1.2654,1.2654,14200000.0
2008-06-27 02:23:00,1.265,1.2652,1.26495,1.2652,14200000.0
2008-06-27 02:24:00,1.26556,1.26566,1.26509,1.26537,11000000.0
2008-06-27 02:25:00,1.2655,1.26587,1.26545,1.2656,15600000.0
2008-06-27 02:26:00,1.2651,1.26569,1.2651,1.26558,14600000.0
2008-06-27 02:27:00,1.26561,1.26561,1.26535,1.26552,6800000.0
2008-06-27 02:28:00,1.26552,1.26553,1.26521,1.26523,20400000.0
2008-06-27 02:29:00,1.26548,1.26552,1.26548,1.26552,3200000.0
2008-06-27 02:30:00,1.26573,1.26573,1.26561,1.26566,7400000.0
2008-06-27 02:31:00,1.26546,1.26569,1.26545,1.26548,16600000.0
2008-06-27 02:32:00,1.26567,1.26588,1.26543,1.26577,17400000.0
2008-06-27 02:33:00,1.2659,1.2659,1.2659,1.2659,4200000.0
2008-06-27 02:34:00,1.26524,1.26546,1.26524,1.26546,4200000.0
2008-06-27 02:35:00,1.26556,1.26598,1.26535,1.26598,9000000.0
2008-06-27 02:36:00,1.26589,1.26589,1.26553,1.26567,6600000.0
2008-06-27 02:37:00,1.26559,1.26586,1.26559,1.2658,6800000.0
2008-06-27 02:38:00,1.26551,1.26551,1.26527,1.26544,15400000.0
2008-06-27 02:39:00,1.2662,1.2662,1.2661,1.2662,24000000.0
2008-06-27 02:40:00,1.2661,1.2661,1.26564,1.26608,24000000.0
2008-06-27 02:41:00,1.2662,1.2663,1.2662,1.2663,2600000.0
2008-06-27 02:42:00,1.2664,1.2664,1.2662,1.2662,2600000.0
2008-06-27 02:43:00,1.2658,1.2658,1.26567,1.26567,2600000.0
2008-06-27 02:44:00,1.26557,1.26578,1.26543,1.26543,10200000.0
2008-06-27 02:45:00,1.2652,1.26602,1.26512,1.2655,67800000.0
2008-06-27 02:46:00,1.26518,1.26584,1.26518,1.26556,11400000.0
2008-06-27 02:47:00,1.26589,1.2662,1.26554,1.2656,65800000.0
2008-06-27 02:48:00,1.26559,1.26585,1.26553,1.26553,10600000.0
2008-06-27 02:49:00,1.2659,1.2659,1.2658,1.2658,3600000.0
2008-06-27 02:50:00,1.26557,1.26557,1.2654,1.2654,3600000.0
2008-06-27 02:51:00,1.26554,1.26569,1.26541,1.2656,8400000.0
2008-06-27 02:52:00,1.26599,1.26608,1.26584,1.26607,7400000.0
2008-06-27 02:53:00,1.26593,1.26599,1.26563,1.26563,13800000.0
2008-06-27 02:54:00,1.2654,1.2654,1.26509,1.26509,7600000.0
2008-06-27 02:55:00,1.266,1.266,1.2659,1.2659,17000000.0
2008-06-27 02:56:00,1.26575,1.26575,1.2651,1.2653,17000000.0
2008-06-27 02:57:00,1.26525,1.26553,1.26523,1.26546,11600000.0
2008-06-27 02:58:00,1.26537,1.26558,1.26523,1.26534,27200000.0
2008-06-27 02:59:00,1.26528,1.26575,1.26508,1.26575,16800000.0
2008-06-27 03:00:00,1.26579,1.26584,1.26579,1.26584,11000000.0
2008-06-27 03:01:00,1.26576,1.26599,1.26576,1.26576,6400000.0
2008-06-27 03:02:00,1.26606,1.26609,1.26598,1.26609,3600000.0
2008-06-27 03:03:00,1.26592,1.2664,1.26592,1.26596,20800000.0
2008-06-27 03:04:00,1.2659,1.26613,1.2658,1.26597,10400000.0
2008-06-27 03:05:00,1.26628,1.2664,1.2658,1.26632,19600000.0
2008-06-27 03:06:00,1.2664,1.2664,1.2659,1.26607,23800000.0
2008-06-27 03:07:00,1.2661,1.2661,1.26561,1.26561,8000000.0
2008-06-27 03:08:00,1.26591,1.26635,1.26565,1.26635,13000000.0
2008-06-27 03:09:00,1.26553,1.26586,1.26553,1.2657,11600000.0
2008-06-27 03:10:00,1.26549,1.26563,1.2653,1.2653,11800000.0
2008-06-27 03:11:00,1.26531,1.26539,1.265,1.26509,27600000.0
2008-06-27 03:12:00,1.26477,1.26503,1.2647,1.26503,20800000.0
2008-06-27 03:13:00,1.26498,1.26508,1.26467,1.26484,10800000.0
2008-06-27 03:14:00,1.2653,1.26567,1.26504,1.26504,6200000.0
2008-06-27 03:15:00,1.26587,1.26637,1.26551,1.26574,7800000.0
2008-06-27 03:16:00,1.26589,1.26589,1.26584,1.26584,3200000.0
2008-06-27 03:17:00,1.26569,1.2662,1.26563,1.26563,20200000.0
2008-06-27 03:18:00,1.2656,1.2656,1.26521,1.26533,9200000.0
2008-06-27 03:19:00,1.26523,1.26535,1.26502,1.26535,30800000.0
2008-06-27 03:20:00,1.26529,1.26597,1.26525,1.26525,11200000.0
2008-06-27 03:21:00,1.26581,1.26581,1.26534,1.26541,10400000.0
2008-06-27 03:23:00,1.26506,1.26553,1.26484,1.26497,29200000.0
2008-06-27 03:25:00,1.26512,1.26512,1.26512,1.26512,2000000.0
2008-06-27 03:26:00,1.26524,1.26555,1.2652,1.2652,14800000.0
2008-06-27 03:27:00,1.26502,1.26553,1.26502,1.26503,7600000.0
2008-06-27 03:28:00,1.2654,1.2656,1.2652,1.2652,20400000.0
2008-06-27 03:29:00,1.26489,1.26556,1.26489,1.26533,20400000.0
2008-06-27 03:30:00,1.2653,1.26547,1.26505,1.26505,9600000.0
2008-06-27 03:33:00,1.26529,1.26529,1.26495,1.26507,4200000.0
2008-06-27 03:34:00,1.26518,1.26518,1.265,1.265,7000000.0
2008-06-27 03:35:00,1.26498,1.26528,1.26492,1.26528,8400000.0
2008-06-27 03:36:00,1.26536,1.26558,1.26531,1.26537,21600000.0
2008-06-27 03:37:00,1.26511,1.26541,1.26497,1.26498,9200000.0
2008-06-27 03:38:00,1.26465,1.26523,1.26461,1.26464,13600000.0
2008-06-27 03:39:00,1.26481,1.26481,1.26451,1.2646,30200000.0
2008-06-27 03:40:00,1.26446,1.2647,1.26438,1.26453,11200000.0
2008-06-27 03:41:00,1.26457,1.26457,1.26441,1.26441,3200000.0
2008-06-27 03:42:00,1.26478,1.26532,1.26444,1.2651,10600000.0
2008-06-27 03:43:00,1.26498,1.26502,1.26448,1.26478,16600000.0
2008-06-27 03:44:00,1.265,1.26521,1.26492,1.26493,10400000.0
2008-06-27 03:45:00,1.26524,1.26524,1.26488,1.26488,7600000.0
2008-06-27 03:46:00,1.26509,1.26513,1.26486,1.26486,26000000.0
2008-06-27 03:47:00,1.26485,1.26543,1.26485,1.26538,14800000.0
2008-06-27 03:48:00,1.26553,1.26563,1.26524,1.26551,7800000.0
2008-06-27 03:49:00,1.26595,1.26595,1.26517,1.26532,12400000.0
2008-06-27 03:50:00,1.26476,1.26491,1.26472,1.26476,19600000.0
2008-06-27 03:51:00,1.26513,1.26523,1.26451,1.26451,20600000.0
2008-06-27 03:52:00,1.26503,1.26505,1.26437,1.26456,14800000.0
2008-06-27 03:53:00,1.26457,1.26501,1.26457,1.26501,3200000.0
2008-06-27 03:54:00,1.26509,1.26531,1.26489,1.26501,20400000.0
2008-06-27 03:55:00,1.26539,1.26539,1.26486,1.26501,27600000.0
2008-06-27 03:56:00,1.2653,1.2653,1.26513,1.26513,17000000.0
2008-06-27 03:57:00,1.26575,1.26575,1.26524,1.26532,10800000.0
2008-06-27 03:58:00,1.26504,1.26527,1.26495,1.26519,10800000.0
2008-06-27 03:59:00,1.26511,1.26535,1.265,1.26535,8000000.0
2008-06-27 04:00:00,1.2653,1.266,1.26526,1.26556,11200000.0
2008-06-27 04:01:00,1.26552,1.26562,1.26512,1.26553,11600000.0
2008-06-27 04:02:00,1.26551,1.26577,1.26522,1.26562,19400000.0
2008-06-27 04:03:00,1.26539,1.26575,1.26502,1.26558,17600000.0
2008-06-27 04:04:00,1.26552,1.26552,1.26537,1.26537,3200000.0
2008-06-27 04:05:00,1.26544,1.26561,1.26518,1.2655,16200000.0
2008-06-27 04:06:00,1.26551,1.26555,1.26527,1.26542,5200000.0
2008-06-27 04:07:00,1.26568,1.26568,1.26499,1.26523,9800000.0
2008-06-27 04:08:00,1.26511,1.26523,1.26511,1.26523,2000000.0
2008-06-27 04:09:00,1.26503,1.26542,1.26474,1.26494,8400000.0
2008-06-27 04:11:00,1.2653,1.2654,1.2653,1.2654,9200000.0
2008-06-27 04:12:00,1.26509,1.26524,1.26481,1.26497,9200000.0
2008-06-27 04:13:00,1.26442,1.26484,1.26442,1.26468,14000000.0
2008-06-27 04:14:00,1.2646,1.26508,1.2646,1.26508,6200000.0
2008-06-27 04:15:00,1.26465,1.26491,1.2644,1.2649,15600000.0
2008-06-27 04:16:00,1.26477,1.26529,1.26471,1.26471,5800000.0
2008-06-27 04:17:00,1.26451,1.26476,1.26415,1.2644,14400000.0
2008-06-27 04:18:00,1.2649,1.265,1.2649,1.265,25400000.0
2008-06-27 04:19:00,1.26493,1.2652,1.26475,1.2652,25400000.0
2008-06-27 04:20:00,1.26478,1.26478,1.26463,1.26466,6800000.0
2008-06-27 04:21:00,1.2646,1.2646,1.26439,1.26449,5200000.0
2008-06-27 04:22:00,1.26423,1.2645,1.26404,1.2645,12600000.0
2008-06-27 04:23:00,1.26442,1.26462,1.26442,1.26462,3000000.0
2008-06-27 04:24:00,1.2645,1.2645,1.26416,1.26435,18400000.0
2008-06-27 04:25:00,1.26453,1.26491,1.26434,1.26468,14600000.0
2008-06-27 04:26:00,1.2645,1.26465,1.26441,1.26451,9600000.0
2008-06-27 04:27:00,1.26439,1.26476,1.26438,1.26447,12200000.0
2008-06-27 04:28:00,1.26449,1.2646,1.26449,1.26451,12200000.0
2008-06-27 04:29:00,1.26485,1.26494,1.26473,1.26473,8400000.0
2008-06-27 04:30:00,1.26486,1.26486,1.26437,1.2646,7800000.0
2008-06-27 04:31:00,1.26482,1.26482,1.26431,1.26438,13600000.0
2008-06-27 04:32:00,1.26462,1.2647,1.26438,1.2647,7400000.0
2008-06-27 04:33:00,1.2649,1.2649,1.2647,1.2647,16800000.0
2008-06-27 04:34:00,1.26451,1.26451,1.26398,1.26402,16800000.0
2008-06-27 04:35:00,1.2641,1.26452,1.26403,1.26423,21600000.0
2008-06-27 04:36:00,1.26345,1.2644,1.26345,1.26387,12200000.0
2008-06-27 04:37:00,1.26425,1.26425,1.26397,1.26397,7400000.0
2008-06-27 04:38:00,1.2643,1.2644,1.2643,1.2644,15800000.0
2008-06-27 04:39:00,1.2643,1.2644,1.2643,1.2644,15800000.0
2008-06-27 04:40:00,1.2643,1.2644,1.2643,1.2643,15800000.0
2008-06-27 04:41:00,1.26406,1.26419,1.26396,1.26406,15800000.0
2008-06-27 04:42:00,1.26411,1.26411,1.26389,1.26393,6600000.0
2008-06-27 04:43:00,1.26402,1.26407,1.26385,1.26385,6800000.0
2008-06-27 04:44:00,1.26386,1.26425,1.26386,1.26398,11400000.0
2008-06-27 04:45:00,1.26399,1.26407,1.26385,1.26401,7200000.0
2008-06-27 04:46:00,1.26381,1.2641,1.26334,1.26334,6800000.0
2008-06-27 04:47:00,1.2642,1.2642,1.2641,1.2642,7200000.0
2008-06-27 04:48:00,1.26369,1.26395,1.26369,1.26394,7200000.0
2008-06-27 04:49:00,1.26379,1.26394,1.26338,1.26338,24600000.0
2008-06-27 04:50:00,1.2642,1.2643,1.2642,1.2643,13200000.0
2008-06-27 04:53:00,1.26361,1.26398,1.26361,1.26376,13200000.0
2008-06-27 04:54:00,1.26389,1.26391,1.26335,1.26335,14800000.0
2008-06-27 04:55:00,1.26346,1.26375,1.26328,1.26363,25400000.0
2008-06-27 04:56:00,1.2639,1.2639,1.2639,1.2639,9800000.0
2008-06-27 04:57:00,1.264,1.2641,1.264,1.2641,9800000.0
2008-06-27 04:59:00,1.26345,1.26379,1.26311,1.26379,9800000.0
2008-06-27 05:00:00,1.26356,1.26372,1.26356,1.26362,66000000.0
2008-06-27 05:01:00,1.2641,1.2641,1.264,1.2641,6200000.0
2008-06-27 05:02:00,1.2642,1.2642,1.2641,1.2641,6200000.0
2008-06-27 05:04:00,1.264,1.2641,1.264,1.264,6200000.0
2008-06-27 05:05:00,1.26357,1.2639,1.26357,1.26358,6200000.0
2008-06-27 05:06:00,1.26343,1.26356,1.26333,1.26345,17600000.0
2008-06-27 05:07:00,1.26371,1.26393,1.26366,1.26381,7800000.0
2008-06-27 05:08:00,1.26354,1.26381,1.26332,1.26381,11200000.0
2008-06-27 05:09:00,1.26369,1.26427,1.26369,1.26403,25000000.0
2008-06-27 05:10:00,1.26371,1.26407,1.26365,1.26382,7200000.0
2008-06-27 05:11:00,1.26341,1.26413,1.26341,1.26413,11800000.0
2008-06-27 05:12:00,1.26393,1.26428,1.26371,1.26375,17000000.0
2008-06-27 05:13:00,1.26414,1.26414,1.26354,1.26361,10600000.0
2008-06-27 05:15:00,1.26351,1.26381,1.26346,1.2636,14800000.0
2008-06-27 05:16:00,1.26411,1.26411,1.26368,1.26368,11200000.0
2008-06-27 05:17:00,1.2638,1.26383,1.2634,1.26369,10400000.0
2008-06-27 05:18:00,1.2635,1.26375,1.2635,1.2635,11200000.0
2008-06-27 05:19:00,1.2639,1.264,1.2638,1.2639,19600000.0
2008-06-27 05:20:00,1.26351,1.26364,1.26333,1.26333,19600000.0
2008-06-27 05:21:00,1.2634,1.26364,1.26334,1.26334,12600000.0
2008-06-27 05:22:00,1.26369,1.26378,1.26359,1.26365,10600000.0
2008-06-27 05:23:00,1.26369,1.26386,1.26359,1.2636,9800000.0
2008-06-27 05:25:00,1.26353,1.26373,1.26353,1.26366,14200000.0
2008-06-27 05:26:00,1.26399,1.26399,1.26351,1.26351,2000000.0
2008-06-27 05:27:00,1.26375,1.2638,1.26367,1.2638,7600000.0
2008-06-27 05:28:00,1.26349,1.2639,1.26349,1.26374,14400000.0
2008-06-27 05:29:00,1.26397,1.26416,1.26373,1.26388,9000000.0
2008-06-27 05:30:00,1.26414,1.26426,1.26388,1.26422,16400000.0
2008-06-27 05:31:00,1.26364,1.26402,1.26364,1.26382,18200000.0
2008-06-27 05:32:00,1.26381,1.26427,1.26381,1.26427,21000000.0
2008-06-27 05:33:00,1.26391,1.26398,1.26379,1.26398,14800000.0
2008-06-27 05:34:00,1.26412,1.26412,1.26395,1.26409,9600000.0
2008-06-27 05:35:00,1.26413,1.26475,1.26399,1.26475,8600000.0
2008-06-27 05:36:00,1.26419,1.26432,1.26404,1.26404,9800000.0
2008-06-27 05:37:00,1.26432,1.26446,1.26404,1.26446,20400000.0
2008-06-27 05:38:00,1.26413,1.26446,1.26413,1.26414,11600000.0
2008-06-27 05:39:00,1.2644,1.2646,1.2644,1.2645,8000000.0
2008-06-27 05:40:00,1.26434,1.26452,1.26426,1.26426,8000000.0
2008-06-27 05:41:00,1.264,1.26449,1.264,1.26449,3200000.0
2008-06-27 05:42:00,1.26441,1.26469,1.26412,1.26412,8200000.0
2008-06-27 05:43:00,1.26448,1.26469,1.26439,1.26448,18400000.0
2008-06-27 05:44:00,1.26441,1.26476,1.26428,1.26447,9600000.0
2008-06-27 05:45:00,1.2643,1.2644,1.2642,1.2643,9000000.0
2008-06-27 05:47:00,1.26389,1.26423,1.26389,1.26392,9000000.0
2008-06-27 05:48:00,1.26396,1.2644,1.2637,1.2644,58800000.0
2008-06-27 05:49:00,1.26407,1.26407,1.26339,1.26374,4600000.0
2008-06-27 05:50:00,1.26362,1.26395,1.26359,1.26395,3000000.0
2008-06-27 05:51:00,1.26415,1.26425,1.26395,1.26424,14800000.0
2008-06-27 05:52:00,1.26399,1.26412,1.26359,1.26386,14400000.0
2008-06-27 05:53:00,1.26356,1.2638,1.26356,1.26375,14200000.0
2008-06-27 05:54:00,1.26339,1.26399,1.26339,1.26341,9600000.0
2008-06-27 05:55:00,1.26351,1.2637,1.26351,1.2637,19200000.0
2008-06-27 05:56:00,1.264,1.2641,1.264,1.2641,51200000.0
2008-06-27 05:57:00,1.26368,1.26378,1.26356,1.26375,51200000.0
2008-06-27 05:58:00,1.2635,1.2635,1.26257,1.26257,9800000.0
2008-06-27 05:59:00,1.26291,1.26308,1.26287,1.26296,19800000.0
2008-06-27 06:00:00,1.26297,1.26297,1.26219,1.26219,9000000.0
2008-06-27 06:01:00,1.26271,1.2632,1.26269,1.26282,11200000.0
2008-06-27 06:02:00,1.26276,1.26291,1.26244,1.26244,5200000.0
2008-06-27 06:03:00,1.2629,1.26296,1.26256,1.26256,9400000.0
2008-06-27 06:04:00,1.26247,1.26247,1.262,1.262,21800000.0
2008-06-27 06:05:00,1.26273,1.26308,1.26259,1.26267,15800000.0
2008-06-27 06:06:00,1.26266,1.26266,1.26233,1.26233,13200000.0
2008-06-27 06:07:00,1.2632,1.2632,1.2631,1.2632,13400000.0
2008-06-27 06:08:00,1.26295,1.26301,1.26239,1.26261,13400000.0
2008-06-27 06:09:00,1.26245,1.26253,1.26245,1.26253,3200000.0
2008-06-27 06:10:00,1.26241,1.2629,1.26241,1.26262,7800000.0
2008-06-27 06:11:00,1.26263,1.2628,1.26251,1.26251,12000000.0
2008-06-27 06:12:00,1.26238,1.26238,1.26194,1.26194,9400000.0
2008-06-27 06:13:00,1.26204,1.26239,1.26177,1.26215,10400000.0
2008-06-27 06:14:00,1.26212,1.26212,1.26182,1.26203,18000000.0
2008-06-27 06:15:00,1.26222,1.26222,1.26185,1.26195,11600000.0
2008-06-27 06:16:00,1.26186,1.26218,1.26186,1.262,16200000.0
2008-06-27 06:17:00,1.2622,1.2622,1.26191,1.26206,12000000.0
2008-06-27 06:18:00,1.2622,1.2622,1.26177,1.26182,11800000.0
2008-06-27 06:19:00,1.262,1.26214,1.26198,1.26214,10000000.0
2008-06-27 06:20:00,1.26219,1.26219,1.26191,1.26191,2600000.0
2008-06-27 06:21:00,1.26183,1.26183,1.26183,1.26183,2600000.0
2008-06-27 06:22:00,1.26129,1.26129,1.26056,1.26056,7800000.0
2008-06-27 06:23:00,1.26073,1.26126,1.26069,1.26069,14200000.0
2008-06-27 06:24:00,1.26077,1.261,1.26041,1.26066,9000000.0
2008-06-27 06:25:00,1.26077,1.26099,1.26049,1.26099,93400000.0
2008-06-27 06:26:00,1.26096,1.26105,1.26062,1.26086,33600000.0
2008-06-27 06:27:00,1.26111,1.26112,1.26087,1.26105,15600000.0
2008-06-27 06:28:00,1.26038,1.26038,1.25991,1.25991,3600000.0
2008-06-27 06:29:00,1.25905,1.25923,1.25893,1.25916,17800000.0
2008-06-27 06:30:00,1.25899,1.25899,1.25844,1.25862,12800000.0
2008-06-27 06:31:00,1.25913,1.25955,1.25897,1.25955,15000000.0
2008-06-27 06:32:00,1.25887,1.25989,1.25887,1.25951,14600000.0
2008-06-27 06:33:00,1.25988,1.25988,1.2593,1.25942,20200000.0
2008-06-27 06:34:00,1.25983,1.25983,1.25944,1.25944,7000000.0
2008-06-27 06:35:00,1.25933,1.26,1.25933,1.25971,10000000.0
2008-06-27 06:36:00,1.2599,1.2599,1.2593,1.25951,8200000.0
2008-06-27 06:37:00,1.25946,1.25981,1.25946,1.25956,12000000.0
2008-06-27 06:38:00,1.2598,1.2601,1.2598,1.26,14400000.0
2008-06-27 06:39:00,1.2598,1.25986,1.25959,1.25986,14400000.0
2008-06-27 06:40:00,1.25969,1.26016,1.25969,1.25996,15600000.0
2008-06-27 06:41:00,1.25982,1.25998,1.25941,1.25947,17600000.0
2008-06-27 06:42:00,1.25946,1.25984,1.25938,1.25938,10600000.0
2008-06-27 06:43:00,1.25941,1.25942,1.25919,1.25919,8000000.0
2008-06-27 06:44:00,1.2593,1.25961,1.2593,1.25942,9600000.0
2008-06-27 06:45:00,1.25963,1.25979,1.25947,1.2595,6800000.0
2008-06-27 06:46:00,1.25955,1.25971,1.25924,1.25971,12400000.0
2008-06-27 06:47:00,1.26023,1.26023,1.25983,1.25986,10000000.0
2008-06-27 06:48:00,1.25983,1.26003,1.25983,1.25999,8600000.0
2008-06-27 06:49:00,1.26007,1.26027,1.25998,1.26021,35800000.0
2008-06-27 06:50:00,1.26006,1.26032,1.25991,1.26031,11000000.0
2008-06-27 06:51:00,1.26042,1.26075,1.26042,1.26075,4400000.0
2008-06-27 06:52:00,1.2611,1.2611,1.261,1.2611,12200000.0
2008-06-27 06:53:00,1.2606,1.26096,1.2606,1.26081,12200000.0
2008-06-27 06:54:00,1.26112,1.26116,1.261,1.26102,13000000.0
2008-06-27 06:55:00,1.26101,1.26118,1.26093,1.26096,20400000.0
2008-06-27 06:56:00,1.2613,1.2613,1.2613,1.2613,3600000.0
2008-06-27 06:57:00,1.26083,1.261,1.26083,1.261,3600000.0
2008-06-27 06:58:00,1.26091,1.26117,1.26091,1.26104,8000000.0
2008-06-27 06:59:00,1.2611,1.2611,1.261,1.2611,9200000.0
2008-06-27 07:00:00,1.26064,1.26075,1.26034,1.26052,9200000.0
2008-06-27 07:01:00,1.26055,1.26071,1.26011,1.26066,14200000.0
2008-06-27 07:02:00,1.26054,1.26054,1.26008,1.26022,11000000.0
2008-06-27 07:03:00,1.26038,1.26066,1.26027,1.26031,14200000.0
2008-06-27 07:04:00,1.26027,1.26041,1.26001,1.26009,12200000.0
2008-06-27 07:05:00,1.26,1.2602,1.25978,1.26002,11000000.0
2008-06-27 07:06:00,1.25984,1.26031,1.2597,1.26031,12600000.0
2008-06-27 07:07:00,1.2599,1.26029,1.2599,1.2601,42800000.0
2008-06-27 07:08:00,1.25989,1.26027,1.25989,1.26027,25800000.0
2008-06-27 07:09:00,1.26033,1.26062,1.26012,1.26062,14600000.0
2008-06-27 07:10:00,1.2603,1.26063,1.2603,1.26039,9000000.0
2008-06-27 07:11:00,1.26055,1.26086,1.26025,1.2604,18000000.0
2008-06-27 07:12:00,1.26041,1.26062,1.2603,1.26051,12600000.0
2008-06-27 07:13:00,1.2609,1.261,1.2609,1.2609,9800000.0
2008-06-27 07:14:00,1.261,1.261,1.2609,1.2609,9800000.0
2008-06-27 07:15:00,1.26046,1.26078,1.2604,1.26068,9800000.0
2008-06-27 07:16:00,1.26038,1.26089,1.26023,1.26057,14800000.0
2008-06-27 07:17:00,1.26063,1.26084,1.26019,1.26032,21400000.0
2008-06-27 07:18:00,1.26054,1.26054,1.26046,1.2605,9200000.0
2008-06-27 07:19:00,1.26036,1.26036,1.25989,1.2599,10000000.0
2008-06-27 07:20:00,1.25974,1.25977,1.25974,1.25977,7600000.0
2008-06-27 07:21:00,1.25942,1.25999,1.25942,1.25999,13200000.0
2008-06-27 07:22:00,1.25991,1.26078,1.25991,1.26078,10400000.0
2008-06-27 07:23:00,1.26015,1.26039,1.26002,1.26008,18800000.0
2008-06-27 07:24:00,1.25991,1.26024,1.25989,1.25989,12600000.0
2008-06-27 07:25:00,1.2601,1.2601,1.25997,1.25997,2600000.0
2008-06-27 07:26:00,1.26043,1.26043,1.25997,1.26001,19800000.0
2008-06-27 07:27:00,1.2601,1.2601,1.25936,1.25969,11600000.0
2008-06-27 07:28:00,1.2594,1.25986,1.25938,1.25954,7400000.0
2008-06-27 07:29:00,1.25978,1.26021,1.25978,1.25988,19800000.0
2008-06-27 07:30:00,1.25956,1.25986,1.25956,1.25986,3600000.0
2008-06-27 07:31:00,1.26019,1.26031,1.25988,1.26,19000000.0
2008-06-27 07:32:00,1.26001,1.2603,1.26001,1.26024,9100000.0
2008-06-27 07:33:00,1.26057,1.26057,1.25965,1.26023,12200000.0
2008-06-27 07:34:00,1.26017,1.26017,1.25987,1.25987,9600000.0
2008-06-27 07:35:00,1.26013,1.26054,1.25962,1.26054,25400000.0
2008-06-27 07:36:00,1.26028,1.26059,1.26028,1.26049,5800000.0
2008-06-27 07:37:00,1.26054,1.26106,1.26054,1.26083,13200000.0
2008-06-27 07:38:00,1.26074,1.26116,1.26054,1.26085,11000000.0
2008-06-27 07:39:00,1.26055,1.26124,1.26051,1.26094,6800000.0
2008-06-27 07:40:00,1.2613,1.2616,1.2613,1.2616,14600000.0
2008-06-27 07:41:00,1.26097,1.26136,1.26075,1.26136,14600000.0
2008-06-27 07:42:00,1.26099,1.26132,1.26069,1.26097,15200000.0
2008-06-27 07:43:00,1.26118,1.26125,1.26107,1.26115,9000000.0
2008-06-27 07:44:00,1.26067,1.26145,1.26067,1.26117,10000000.0
2008-06-27 07:45:00,1.26145,1.26187,1.26103,1.26124,12400000.0
2008-06-27 07:46:00,1.2614,1.2614,1.2614,1.2614,28600000.0
2008-06-27 07:47:00,1.26111,1.26143,1.26095,1.26105,28600000.0
2008-06-27 07:48:00,1.26125,1.26199,1.26125,1.26154,14400000.0
2008-06-27 07:49:00,1.26143,1.26193,1.26143,1.26193,9600000.0
2008-06-27 07:50:00,1.26191,1.26277,1.26156,1.26201,63900000.0
2008-06-27 07:51:00,1.26151,1.2617,1.2614,1.2614,18600000.0
2008-06-27 07:52:00,1.26158,1.26188,1.26122,1.26124,10000000.0
2008-06-27 07:53:00,1.2616,1.26189,1.26134,1.26134,23000000.0
2008-06-27 07:54:00,1.26127,1.26136,1.26127,1.26136,2600000.0
2008-06-27 07:55:00,1.26147,1.26161,1.26137,1.26161,11000000.0
2008-06-27 07:56:00,1.26152,1.26163,1.26086,1.26163,15200000.0
2008-06-27 07:57:00,1.2617,1.2618,1.2616,1.2616,10000000.0
2008-06-27 07:58:00,1.26185,1.26185,1.26141,1.26159,10000000.0
2008-06-27 07:59:00,1.26157,1.26157,1.26055,1.26093,26800000.0
2008-06-27 08:00:00,1.26098,1.2613,1.26051,1.26058,14800000.0
2008-06-27 08:01:00,1.26074,1.26117,1.26066,1.26102,27100000.0
2008-06-27 08:02:00,1.26122,1.26135,1.26122,1.26135,2600000.0
2008-06-27 08:03:00,1.26109,1.2615,1.26098,1.2615,49400000.0
2008-06-27 08:04:00,1.26161,1.26224,1.26157,1.26177,11600000.0
2008-06-27 08:05:00,1.26141,1.26189,1.26141,1.26179,15400000.0
2008-06-27 08:06:00,1.26181,1.2623,1.26181,1.26224,6800000.0
2008-06-27 08:07:00,1.26207,1.26276,1.26207,1.26276,10400000.0
2008-06-27 08:08:00,1.26341,1.26341,1.26256,1.26271,11000000.0
2008-06-27 08:09:00,1.26264,1.26267,1.26243,1.26243,11600000.0
2008-06-27 08:10:00,1.26267,1.26284,1.2626,1.26265,22000000.0
2008-06-27 08:11:00,1.26241,1.26292,1.26241,1.26262,16200000.0
2008-06-27 08:12:00,1.26271,1.26271,1.2621,1.26256,7400000.0
2008-06-27 08:13:00,1.26258,1.263,1.26258,1.26263,6200000.0
2008-06-27 08:14:00,1.26263,1.26291,1.26263,1.26291,8800000.0
2008-06-27 08:15:00,1.26306,1.26323,1.26305,1.26306,8200000.0
2008-06-27 08:16:00,1.26359,1.26381,1.26328,1.26339,12200000.0
2008-06-27 08:17:00,1.26399,1.2641,1.26368,1.2641,9400000.0
2008-06-27 08:18:00,1.26387,1.26441,1.26387,1.26441,10800000.0
2008-06-27 08:19:00,1.26412,1.26422,1.26391,1.26411,15600000.0
2008-06-27 08:20:00,1.26411,1.26449,1.26406,1.26416,12400000.0
2008-06-27 08:21:00,1.26448,1.26448,1.26372,1.26372,6800000.0
2008-06-27 08:22:00,1.26396,1.26471,1.26379,1.26436,19000000.0
2008-06-27 08:23:00,1.26467,1.26499,1.26427,1.26473,27400000.0
2008-06-27 08:24:00,1.26536,1.26549,1.26498,1.26498,14400000.0
2008-06-27 08:25:00,1.26496,1.26496,1.26483,1.26483,2600000.0
2008-06-27 08:26:00,1.26459,1.26485,1.26436,1.26485,19200000.0
2008-06-27 08:27:00,1.26451,1.26524,1.26417,1.26489,76000000.0
2008-06-27 08:28:00,1.26443,1.26486,1.26433,1.26433,10400000.0
2008-06-27 08:29:00,1.26454,1.26541,1.26438,1.26464,16000000.0
2008-06-27 08:30:00,1.26464,1.26502,1.26429,1.26429,8400000.0
2008-06-27 08:31:00,1.26422,1.26495,1.26422,1.26495,21800000.0
2008-06-27 08:32:00,1.26509,1.26521,1.26498,1.26515,23200000.0
2008-06-27 08:33:00,1.26462,1.26473,1.26443,1.26443,10800000.0
2008-06-27 08:34:00,1.26463,1.26516,1.26463,1.26487,17400000.0
2008-06-27 08:35:00,1.26484,1.26484,1.26466,1.26466,14800000.0
2008-06-27 08:36:00,1.26465,1.26487,1.26465,1.26486,15600000.0
2008-06-27 08:37:00,1.26433,1.26479,1.26433,1.26474,20200000.0
2008-06-27 08:38:00,1.2645,1.26455,1.26413,1.26423,18000000.0
2008-06-27 08:39:00,1.26426,1.26488,1.26423,1.26423,13400000.0
2008-06-27 08:40:00,1.26423,1.26423,1.26388,1.26395,18600000.0
2008-06-27 08:41:00,1.2642,1.2647,1.2638,1.2647,6800000.0
2008-06-27 08:42:00,1.26415,1.26425,1.26407,1.26414,16200000.0
2008-06-27 08:43:00,1.26391,1.26464,1.26391,1.26464,5200000.0
2008-06-27 08:44:00,1.26439,1.26439,1.26388,1.26402,25400000.0
2008-06-27 08:45:00,1.26442,1.26466,1.26435,1.26443,57000000.0
2008-06-27 08:46:00,1.26419,1.2646,1.26411,1.26448,10600000.0
2008-06-27 08:47:00,1.26384,1.26409,1.26346,1.26409,15400000.0
2008-06-27 08:48:00,1.2644,1.2647,1.2643,1.2645,16800000.0
2008-06-27 08:49:00,1.26419,1.26458,1.26411,1.26418,16800000.0
2008-06-27 08:50:00,1.26421,1.26442,1.26386,1.26417,21200000.0
2008-06-27 08:51:00,1.26408,1.26449,1.26398,1.26447,69400000.0
2008-06-27 08:52:00,1.26441,1.26447,1.26441,1.26447,8000000.0
2008-06-27 08:53:00,1.26474,1.26474,1.26403,1.26414,105800000.0
2008-06-27 08:54:00,1.26438,1.26438,1.26426,1.26426,4200000.0
2008-06-27 08:55:00,1.2644,1.26484,1.2644,1.26484,13800000.0
2008-06-27 08:56:00,1.26468,1.26501,1.26468,1.26495,12200000.0
2008-06-27 08:57:00,1.26509,1.2653,1.26495,1.2651,27000000.0
2008-06-27 08:58:00,1.26481,1.26505,1.26481,1.26505,15800000.0
2008-06-27 08:59:00,1.26522,1.26591,1.26501,1.26512,131800000.0
2008-06-27 09:00:00,1.26506,1.26536,1.26492,1.26513,113400000.0
2008-06-27 09:01:00,1.26513,1.26541,1.26491,1.26503,18400000.0
2008-06-27 09:02:00,1.2652,1.2652,1.26451,1.26478,28000000.0
2008-06-27 09:03:00,1.26479,1.2649,1.26438,1.26438,8600000.0
2008-06-27 09:04:00,1.26458,1.2649,1.26426,1.2649,15400000.0
2008-06-27 09:05:00,1.26507,1.26507,1.26463,1.26471,8800000.0
2008-06-27 09:06:00,1.26456,1.26497,1.26446,1.26456,21000000.0
2008-06-27 09:07:00,1.26446,1.26471,1.26428,1.26442,7600000.0
2008-06-27 09:08:00,1.26454,1.265,1.26447,1.26457,20400000.0
2008-06-27 09:09:00,1.26503,1.26503,1.26464,1.26467,10000000.0
2008-06-27 09:10:00,1.26529,1.26536,1.26491,1.26491,13200000.0
2008-06-27 09:11:00,1.2646,1.26534,1.26444,1.26478,14000000.0
2008-06-27 09:12:00,1.26484,1.26496,1.2648,1.26494,6200000.0
2008-06-27 09:13:00,1.26488,1.26493,1.26466,1.26484,10000000.0
2008-06-27 09:14:00,1.26526,1.26537,1.26481,1.26481,9400000.0
2008-06-27 09:15:00,1.26463,1.26472,1.26439,1.26472,19200000.0
2008-06-27 09:16:00,1.26461,1.26488,1.26452,1.26452,20400000.0
2008-06-27 09:17:00,1.26433,1.26469,1.26433,1.26457,6600000.0
2008-06-27 09:18:00,1.26463,1.26495,1.26417,1.26459,20800000.0
2008-06-27 09:19:00,1.26473,1.26473,1.26434,1.26459,8400000.0
2008-06-27 09:20:00,1.26422,1.26464,1.26416,1.26464,11800000.0
2008-06-27 09:21:00,1.26423,1.26423,1.26407,1.2642,9000000.0
2008-06-27 09:22:00,1.26445,1.26474,1.26418,1.26422,10800000.0
2008-06-27 09:23:00,1.26437,1.26442,1.26414,1.26414,16000000.0
2008-06-27 09:24:00,1.26438,1.26446,1.26428,1.26446,23800000.0
2008-06-27 09:25:00,1.26452,1.26501,1.26452,1.26468,10400000.0
2008-06-27 09:26:00,1.26539,1.26552,1.26481,1.26481,15600000.0
2008-06-27 09:27:00,1.26466,1.26514,1.26454,1.26474,12200000.0
2008-06-27 09:28:00,1.26508,1.26508,1.26472,1.26474,19600000.0
2008-06-27 09:29:00,1.26466,1.26481,1.26463,1.26476,10600000.0
2008-06-27 09:30:00,1.26487,1.26512,1.2648,1.2651,21400000.0
2008-06-27 09:31:00,1.26481,1.26532,1.26476,1.2651,17600000.0
2008-06-27 09:32:00,1.26513,1.26516,1.26472,1.26474,13600000.0
2008-06-27 09:33:00,1.26484,1.26535,1.26484,1.26535,8400000.0
2008-06-27 09:34:00,1.26502,1.26517,1.26497,1.26517,24400000.0
2008-06-27 09:35:00,1.26495,1.2652,1.26483,1.26507,12800000.0
2008-06-27 09:36:00,1.26552,1.26584,1.26487,1.26577,75000000.0
2008-06-27 09:37:00,1.26578,1.26596,1.26502,1.26551,140800000.0
2008-06-27 09:38:00,1.26491,1.26491,1.26437,1.2645,13200000.0
2008-06-27 09:39:00,1.26414,1.26455,1.264,1.26442,80200000.0
2008-06-27 09:40:00,1.26459,1.26459,1.26453,1.26453,3200000.0
2008-06-27 09:41:00,1.26454,1.26472,1.26436,1.26446,18800000.0
2008-06-27 09:42:00,1.26471,1.26471,1.26421,1.26422,11600000.0
2008-06-27 09:43:00,1.26439,1.26492,1.26409,1.26446,14600000.0
2008-06-27 09:44:00,1.26439,1.26445,1.26397,1.26445,7400000.0
2008-06-27 09:45:00,1.26385,1.2647,1.26385,1.2646,17800000.0
2008-06-27 09:46:00,1.26451,1.26516,1.2644,1.26516,123200000.0
2008-06-27 09:47:00,1.26484,1.26505,1.26481,1.26505,16600000.0
2008-06-27 09:48:00,1.2647,1.26479,1.26446,1.26465,16000000.0
2008-06-27 09:49:00,1.2652,1.26565,1.26491,1.26507,114400000.0
2008-06-27 09:50:00,1.26491,1.26557,1.26491,1.26495,26200000.0
2008-06-27 09:51:00,1.26499,1.26503,1.26447,1.26501,11400000.0
2008-06-27 09:52:00,1.26497,1.26497,1.26455,1.26476,8800000.0
2008-06-27 09:53:00,1.26453,1.2648,1.26443,1.26471,12000000.0
2008-06-27 09:54:00,1.2644,1.26451,1.26425,1.26437,18000000.0
2008-06-27 09:55:00,1.26492,1.26492,1.26437,1.26476,20400000.0
2008-06-27 09:56:00,1.26463,1.26478,1.26416,1.26436,101800000.0
2008-06-27 09:57:00,1.26475,1.26499,1.26463,1.26473,100000000.0
2008-06-27 09:58:00,1.26479,1.26522,1.26478,1.26522,81800000.0
2008-06-27 09:59:00,1.26508,1.26546,1.26489,1.26546,8400000.0
2008-06-27 10:00:00,1.26511,1.26551,1.2651,1.2651,15200000.0
2008-06-27 10:01:00,1.26562,1.26562,1.26513,1.26513,8800000.0
2008-06-27 10:02:00,1.26575,1.26609,1.2656,1.26594,115600000.0
2008-06-27 10:03:00,1.26574,1.26636,1.26569,1.26581,86000000.0
2008-06-27 10:04:00,1.26592,1.26623,1.26592,1.26623,14400000.0
2008-06-27 10:05:00,1.26619,1.2664,1.2661,1.26615,45400000.0
2008-06-27 10:06:00,1.26624,1.26654,1.26592,1.26598,45800000.0
2008-06-27 10:07:00,1.26528,1.26581,1.26524,1.26581,6800000.0
2008-06-27 10:08:00,1.26531,1.2656,1.2652,1.26549,63600000.0
2008-06-27 10:09:00,1.26532,1.26564,1.26532,1.26553,17800000.0
2008-06-27 10:10:00,1.26598,1.2662,1.2659,1.26617,62000000.0
2008-06-27 10:11:00,1.26614,1.26635,1.26598,1.26612,70200000.0
2008-06-27 10:12:00,1.26594,1.26622,1.26586,1.26608,74000000.0
2008-06-27 10:13:00,1.26644,1.26706,1.26644,1.26706,21600000.0
2008-06-27 10:14:00,1.26772,1.26772,1.26739,1.26756,26200000.0
2008-06-27 10:15:00,1.26753,1.26753,1.26692,1.26704,49500000.0
2008-06-27 10:16:00,1.26696,1.2675,1.26696,1.26704,13800000.0
2008-06-27 10:17:00,1.26689,1.26707,1.26652,1.26656,66800000.0
2008-06-27 10:18:00,1.26681,1.26719,1.26681,1.26713,49200000.0
2008-06-27 10:19:00,1.26733,1.26805,1.26699,1.26774,19000000.0
2008-06-27 10:20:00,1.26721,1.26791,1.26721,1.26791,11000000.0
2008-06-27 10:21:00,1.26793,1.26812,1.26773,1.26812,58400000.0
2008-06-27 10:22:00,1.26819,1.26845,1.26795,1.26809,64000000.0
2008-06-27 10:23:00,1.26783,1.26783,1.26729,1.26733,53200000.0
2008-06-27 10:24:00,1.26741,1.26774,1.26724,1.26726,89800000.0
2008-06-27 10:25:00,1.26743,1.26788,1.26741,1.26751,19200000.0
2008-06-27 10:26:00,1.26722,1.26802,1.26719,1.26802,87800000.0
2008-06-27 10:27:00,1.26796,1.26846,1.26796,1.26828,94400000.0
2008-06-27 10:28:00,1.26801,1.26819,1.26761,1.26783,110800000.0
2008-06-27 10:29:00,1.26776,1.26802,1.26768,1.26782,18800000.0
2008-06-27 10:30:00,1.26734,1.26787,1.26716,1.26768,151400000.0
2008-06-27 10:31:00,1.26782,1.26839,1.26775,1.26802,106800000.0
2008-06-27 10:32:00,1.26805,1.26821,1.26784,1.2681,66800000.0
2008-06-27 10:33:00,1.26793,1.26823,1.26741,1.26756,121600000.0
2008-06-27 10:34:00,1.26723,1.26798,1.267,1.26714,125600000.0
2008-06-27 10:35:00,1.26747,1.26747,1.26678,1.26704,123000000.0
2008-06-27 10:36:00,1.26765,1.26765,1.26719,1.26733,20800000.0
2008-06-27 10:37:00,1.26774,1.26822,1.26764,1.26777,10800000.0
2008-06-27 10:38:00,1.26779,1.26809,1.26767,1.26768,75000000.0
2008-06-27 10:39:00,1.26755,1.2679,1.26714,1.26714,24000000.0
2008-06-27 10:40:00,1.26709,1.26712,1.26682,1.26682,19400000.0
2008-06-27 10:41:00,1.26701,1.2679,1.26658,1.2679,11000000.0
2008-06-27 10:42:00,1.26828,1.26835,1.26759,1.26786,95800000.0
2008-06-27 10:43:00,1.26788,1.26788,1.26678,1.26678,28800000.0
2008-06-27 10:44:00,1.26713,1.2675,1.26672,1.26704,9400000.0
2008-06-27 10:45:00,1.26698,1.26698,1.26637,1.2664,28200000.0
2008-06-27 10:46:00,1.26656,1.26678,1.26642,1.26642,56600000.0
2008-06-27 10:47:00,1.26704,1.26747,1.26687,1.26747,100200000.0
2008-06-27 10:48:00,1.2674,1.2677,1.26728,1.26743,76000000.0
2008-06-27 10:49:00,1.26755,1.26822,1.26754,1.26795,87600000.0
2008-06-27 10:50:00,1.2681,1.26833,1.26782,1.26803,19800000.0
2008-06-27 10:51:00,1.26757,1.26775,1.26743,1.26743,10600000.0
2008-06-27 10:52:00,1.26747,1.2677,1.26695,1.2671,90400000.0
2008-06-27 10:53:00,1.26713,1.26739,1.2668,1.26739,15000000.0
2008-06-27 10:54:00,1.26732,1.26757,1.26725,1.26742,20400000.0
2008-06-27 10:55:00,1.26724,1.26745,1.26697,1.26718,101600000.0
2008-06-27 10:56:00,1.26725,1.26741,1.26694,1.26694,76800000.0
2008-06-27 10:57:00,1.2671,1.2672,1.2671,1.2672,16000000.0
2008-06-27 10:58:00,1.26689,1.26708,1.26648,1.26648,16000000.0
2008-06-27 10:59:00,1.26629,1.26656,1.2662,1.2662,10000000.0
2008-06-27 11:00:00,1.26618,1.26643,1.26589,1.26594,21000000.0
2008-06-27 11:01:00,1.26575,1.26596,1.26568,1.26577,85600000.0
2008-06-27 11:02:00,1.26565,1.2661,1.26548,1.26567,62400000.0
2008-06-27 11:03:00,1.26559,1.26602,1.26551,1.26569,21800000.0
2008-06-27 11:04:00,1.26542,1.26584,1.26542,1.26553,83000000.0
2008-06-27 11:05:00,1.26552,1.26585,1.26543,1.26569,37600000.0
2008-06-27 11:06:00,1.26568,1.26588,1.26552,1.26583,52800000.0
2008-06-27 11:07:00,1.26541,1.26563,1.26524,1.26546,111000000.0
2008-06-27 11:08:00,1.26587,1.26619,1.26587,1.26619,7200000.0
2008-06-27 11:10:00,1.26603,1.26609,1.26588,1.266,25600000.0
2008-06-27 11:11:00,1.2661,1.26617,1.26573,1.26581,17000000.0
2008-06-27 11:12:00,1.26595,1.26626,1.26592,1.26604,12000000.0
2008-06-27 11:13:00,1.26594,1.26608,1.2656,1.26595,38200000.0
2008-06-27 11:14:00,1.26639,1.26639,1.2657,1.2657,8200000.0
2008-06-27 11:15:00,1.26568,1.26598,1.26538,1.26538,15400000.0
2008-06-27 11:16:00,1.26544,1.26591,1.26544,1.26591,10600000.0
2008-06-27 11:17:00,1.26603,1.26613,1.26587,1.26605,50000000.0
2008-06-27 11:18:00,1.26618,1.26618,1.26571,1.26571,11600000.0
2008-06-27 11:19:00,1.26553,1.2657,1.26553,1.26565,45000000.0
2008-06-27 11:20:00,1.26582,1.26613,1.26582,1.26591,6800000.0
2008-06-27 11:21:00,1.26632,1.26632,1.2659,1.26601,85800000.0
2008-06-27 11:22:00,1.26593,1.266,1.26525,1.26589,17400000.0
2008-06-27 11:23:00,1.26571,1.26583,1.26562,1.26583,86600000.0
2008-06-27 11:24:00,1.26586,1.26608,1.26586,1.26596,9800000.0
2008-06-27 11:25:00,1.26583,1.2659,1.26538,1.2659,18800000.0
2008-06-27 11:26:00,1.26555,1.26602,1.2654,1.26602,19000000.0
2008-06-27 11:27:00,1.26601,1.26601,1.26524,1.26557,15800000.0
2008-06-27 11:28:00,1.26561,1.26589,1.2656,1.26578,6600000.0
2008-06-27 11:29:00,1.26552,1.26574,1.26538,1.26539,15800000.0
2008-06-27 11:30:00,1.2652,1.26588,1.2652,1.26588,9600000.0
2008-06-27 11:31:00,1.26614,1.26646,1.26595,1.266,29200000.0
2008-06-27 11:32:00,1.26607,1.26615,1.26581,1.26587,19600000.0
2008-06-27 11:33:00,1.26619,1.26629,1.26598,1.26627,10400000.0
2008-06-27 11:34:00,1.26593,1.26593,1.26535,1.2654,11200000.0
2008-06-27 11:35:00,1.26553,1.26599,1.26553,1.26569,11400000.0
2008-06-27 11:36:00,1.26546,1.26557,1.2653,1.2653,4200000.0
2008-06-27 11:37:00,1.26557,1.2659,1.26526,1.2659,110800000.0
2008-06-27 11:38:00,1.26584,1.266,1.26557,1.266,80400000.0
2008-06-27 11:39:00,1.26581,1.26601,1.26542,1.26576,22300000.0
2008-06-27 11:40:00,1.26556,1.26564,1.26508,1.26544,62000000.0
2008-06-27 11:41:00,1.26531,1.26574,1.26531,1.26539,78200000.0
2008-06-27 11:42:00,1.26538,1.26559,1.26529,1.26529,78800000.0
2008-06-27 11:44:00,1.2657,1.2659,1.2657,1.2659,24800000.0
2008-06-27 11:45:00,1.26554,1.26554,1.26499,1.26544,24800000.0
2008-06-27 11:46:00,1.26533,1.26549,1.26518,1.26525,23600000.0
2008-06-27 11:47:00,1.26528,1.26589,1.26528,1.26544,6200000.0
2008-06-27 11:48:00,1.26515,1.26564,1.26471,1.26498,119600000.0
2008-06-27 11:49:00,1.26527,1.266,1.26514,1.26541,61600000.0
2008-06-27 11:50:00,1.26547,1.26583,1.26528,1.26546,15600000.0
2008-06-27 11:51:00,1.2651,1.2651,1.26478,1.26478,70600000.0
2008-06-27 11:52:00,1.26485,1.26517,1.26472,1.26517,61600000.0
2008-06-27 11:53:00,1.26523,1.26547,1.26482,1.26505,118400000.0
2008-06-27 11:54:00,1.26514,1.26531,1.2649,1.2649,32000000.0
2008-06-27 11:55:00,1.26491,1.26518,1.26476,1.26476,14600000.0
2008-06-27 11:56:00,1.26476,1.26534,1.26476,1.26484,74000000.0
2008-06-27 11:57:00,1.2653,1.2653,1.2651,1.2652,18400000.0
2008-06-27 11:58:00,1.26467,1.2648,1.26446,1.26457,18400000.0
2008-06-27 11:59:00,1.2648,1.265,1.2648,1.2648,30800000.0
2008-06-27 12:00:00,1.26451,1.26479,1.26451,1.26461,30800000.0
2008-06-27 12:01:00,1.26467,1.26496,1.26439,1.26475,84800000.0
2008-06-27 12:02:00,1.26464,1.26477,1.26422,1.26441,13600000.0
2008-06-27 12:03:00,1.26489,1.26498,1.26438,1.26448,97800000.0
2008-06-27 12:04:00,1.26445,1.26467,1.2644,1.26441,43800000.0
2008-06-27 12:05:00,1.26397,1.26461,1.26397,1.26461,12400000.0
2008-06-27 12:06:00,1.26465,1.2647,1.26426,1.26426,122800000.0
2008-06-27 12:07:00,1.26445,1.2646,1.26415,1.26415,14000000.0
2008-06-27 12:08:00,1.2647,1.2649,1.2647,1.2649,11600000.0
2008-06-27 12:09:00,1.26446,1.26473,1.26436,1.2645,11600000.0
2008-06-27 12:10:00,1.2648,1.2648,1.2647,1.2647,88500000.0
2008-06-27 12:11:00,1.26436,1.26495,1.2643,1.2643,88500000.0
2008-06-27 12:12:00,1.26438,1.26488,1.26437,1.26437,9400000.0
2008-06-27 12:13:00,1.26477,1.26477,1.26402,1.26444,15800000.0
2008-06-27 12:14:00,1.26428,1.2645,1.26425,1.26449,82800000.0
2008-06-27 12:15:00,1.26476,1.26502,1.2646,1.26482,121600000.0
2008-06-27 12:16:00,1.26492,1.26511,1.26464,1.26464,87000000.0
2008-06-27 12:17:00,1.2652,1.2652,1.2649,1.2651,12400000.0
2008-06-27 12:18:00,1.2652,1.2652,1.2652,1.2652,12400000.0
2008-06-27 12:19:00,1.26437,1.26515,1.26432,1.265,12400000.0
2008-06-27 12:20:00,1.26554,1.26565,1.26504,1.26504,14400000.0
2008-06-27 12:21:00,1.26576,1.26576,1.26524,1.26546,15600000.0
2008-06-27 12:22:00,1.26504,1.26553,1.26487,1.2655,114600000.0
2008-06-27 12:23:00,1.2653,1.2653,1.2653,1.2653,17800000.0
2008-06-27 12:24:00,1.26522,1.26547,1.26522,1.26528,17800000.0
2008-06-27 12:25:00,1.2658,1.2658,1.2657,1.2657,10600000.0
2008-06-27 12:26:00,1.2658,1.2658,1.2656,1.2656,10600000.0
2008-06-27 12:29:00,1.26544,1.26561,1.26503,1.26561,10600000.0
2008-06-27 12:30:00,1.26548,1.26559,1.26522,1.26559,10000000.0
2008-06-27 12:31:00,1.26539,1.26564,1.26525,1.26562,116000000.0
2008-06-27 12:32:00,1.2655,1.26553,1.26522,1.26553,7600000.0
2008-06-27 12:33:00,1.2651,1.2652,1.26479,1.26479,12800000.0
2008-06-27 12:35:00,1.26474,1.26528,1.26467,1.26497,8800000.0
2008-06-27 12:36:00,1.26515,1.2653,1.26492,1.26494,10800000.0
2008-06-27 12:37:00,1.26476,1.26498,1.26444,1.26446,39000000.0
2008-06-27 12:38:00,1.26487,1.26487,1.2643,1.26466,17800000.0
2008-06-27 12:39:00,1.26454,1.26475,1.26426,1.26447,119100000.0
2008-06-27 12:40:00,1.26451,1.26456,1.26421,1.26453,17400000.0
2008-06-27 12:41:00,1.26444,1.26508,1.26432,1.26508,12800000.0
2008-06-27 12:42:00,1.26434,1.26555,1.26434,1.26555,10000000.0
2008-06-27 12:43:00,1.26541,1.26571,1.26531,1.26541,13200000.0
2008-06-27 12:44:00,1.26545,1.26575,1.26545,1.26545,6800000.0
2008-06-27 12:45:00,1.26522,1.26594,1.26522,1.26567,93200000.0
2008-06-27 12:46:00,1.2656,1.26573,1.26546,1.26556,89700000.0
2008-06-27 12:47:00,1.26558,1.26558,1.26536,1.26557,8400000.0
2008-06-27 12:48:00,1.26563,1.26609,1.26563,1.26573,65000000.0
2008-06-27 12:49:00,1.26573,1.26573,1.26516,1.26541,14000000.0
2008-06-27 12:50:00,1.2654,1.26565,1.26521,1.26529,21000000.0
2008-06-27 12:51:00,1.26534,1.26538,1.26501,1.26526,9800000.0
2008-06-27 12:52:00,1.26537,1.26563,1.2653,1.26563,4200000.0
2008-06-27 12:53:00,1.26534,1.26551,1.26502,1.26511,19400000.0
2008-06-27 12:54:00,1.26504,1.2658,1.26504,1.26522,15800000.0
2008-06-27 12:55:00,1.2656,1.2656,1.2656,1.2656,14400000.0
2008-06-27 12:56:00,1.26543,1.26577,1.26508,1.2655,14400000.0
2008-06-27 12:57:00,1.26571,1.26571,1.26509,1.26525,25200000.0
2008-06-27 12:58:00,1.2648,1.26531,1.2648,1.26514,14600000.0
2008-06-27 12:59:00,1.26537,1.2656,1.26488,1.26536,18200000.0
2008-06-27 13:00:00,1.26486,1.26525,1.26472,1.26475,16600000.0
2008-06-27 13:01:00,1.26503,1.26536,1.26483,1.26503,16600000.0
2008-06-27 13:02:00,1.26521,1.26536,1.26504,1.26514,10000000.0
2008-06-27 13:03:00,1.26476,1.26485,1.2645,1.26485,19400000.0
2008-06-27 13:04:00,1.2649,1.2649,1.26431,1.26465,13800000.0
2008-06-27 13:05:00,1.2646,1.26473,1.26452,1.26452,35400000.0
2008-06-27 13:06:00,1.26461,1.26513,1.26461,1.26477,6200000.0
2008-06-27 13:07:00,1.26479,1.26516,1.26479,1.26481,17600000.0
2008-06-27 13:08:00,1.26505,1.26505,1.26497,1.26502,6800000.0
2008-06-27 13:09:00,1.26484,1.26535,1.26481,1.26481,21200000.0
2008-06-27 13:10:00,1.26515,1.26534,1.26505,1.26534,13600000.0
2008-06-27 13:11:00,1.2652,1.2653,1.2652,1.2653,27200000.0
2008-06-27 13:12:00,1.26496,1.26528,1.2649,1.26502,27200000.0
2008-06-27 13:13:00,1.26494,1.26498,1.26469,1.26469,16200000.0
2008-06-27 13:14:00,1.26439,1.26501,1.26428,1.26489,18600000.0
2008-06-27 13:15:00,1.26491,1.2652,1.26467,1.26472,10000000.0
2008-06-27 13:16:00,1.26503,1.26531,1.26499,1.26531,26800000.0
2008-06-27 13:17:00,1.26508,1.2657,1.26508,1.26526,11400000.0
2008-06-27 13:18:00,1.26514,1.26566,1.26486,1.26507,73400000.0
2008-06-27 13:19:00,1.26504,1.26504,1.26461,1.26473,13800000.0
2008-06-27 13:20:00,1.26507,1.26511,1.26451,1.26487,10200000.0
2008-06-27 13:23:00,1.26477,1.26531,1.26476,1.26517,57200000.0
2008-06-27 13:24:00,1.26493,1.26514,1.26487,1.26504,8800000.0
2008-06-27 13:25:00,1.26494,1.26543,1.26494,1.26514,61400000.0
2008-06-27 13:26:00,1.26492,1.26544,1.26487,1.26544,13000000.0
2008-06-27 13:27:00,1.26495,1.26508,1.26473,1.26485,13800000.0
2008-06-27 13:28:00,1.2648,1.26489,1.2646,1.2646,16000000.0
2008-06-27 13:29:00,1.2647,1.2649,1.2647,1.26479,38800000.0
2008-06-27 13:30:00,1.26516,1.26524,1.2651,1.26514,27800000.0
2008-06-27 13:31:00,1.2655,1.26569,1.26522,1.2655,12600000.0
2008-06-27 13:32:00,1.2657,1.2658,1.2657,1.2658,45400000.0
2008-06-27 13:34:00,1.2659,1.2659,1.2657,1.2658,45400000.0
2008-06-27 13:35:00,1.26531,1.26571,1.26531,1.26571,45400000.0
2008-06-27 13:36:00,1.26555,1.26588,1.26542,1.26542,20400000.0
2008-06-27 13:37:00,1.26566,1.26576,1.26547,1.26554,5200000.0
2008-06-27 13:38:00,1.2655,1.26565,1.26523,1.26523,11400000.0
2008-06-27 13:39:00,1.26533,1.26533,1.26474,1.26474,36800000.0
2008-06-27 13:40:00,1.26504,1.26504,1.26455,1.26482,40000000.0
2008-06-27 13:41:00,1.26468,1.265,1.26442,1.26468,24200000.0
2008-06-27 13:42:00,1.2649,1.2651,1.2649,1.265,7600000.0
2008-06-27 13:43:00,1.26467,1.26505,1.26458,1.26486,7600000.0
2008-06-27 13:44:00,1.26498,1.26518,1.26477,1.26502,22400000.0
2008-06-27 13:45:00,1.26488,1.26522,1.26488,1.26498,7800000.0
2008-06-27 13:46:00,1.26487,1.26514,1.26487,1.26514,18800000.0
2008-06-27 13:47:00,1.26542,1.26562,1.26542,1.26562,9200000.0
2008-06-27 13:48:00,1.26547,1.2656,1.26528,1.26528,10200000.0
2008-06-27 13:49:00,1.26562,1.26573,1.26556,1.26556,17200000.0
2008-06-27 13:50:00,1.2662,1.2662,1.266,1.2662,30400000.0
2008-06-27 13:51:00,1.26562,1.26576,1.2655,1.26559,30400000.0
2008-06-27 13:52:00,1.2654,1.2654,1.26492,1.26503,10800000.0
2008-06-27 13:53:00,1.26468,1.26505,1.2644,1.26505,8800000.0
2008-06-27 13:54:00,1.26497,1.26497,1.26466,1.26466,4200000.0
2008-06-27 13:55:00,1.26467,1.26485,1.26467,1.26485,13200000.0
2008-06-27 13:56:00,1.26491,1.26491,1.26461,1.26481,13800000.0
2008-06-27 13:57:00,1.26393,1.26464,1.26393,1.26435,21000000.0
2008-06-27 13:58:00,1.26491,1.26498,1.26456,1.26487,8800000.0
2008-06-27 13:59:00,1.26459,1.26477,1.26438,1.26455,21200000.0
2008-06-27 14:00:00,1.2649,1.265,1.2646,1.2647,78600000.0
2008-06-27 14:01:00,1.26425,1.26465,1.26408,1.26465,78600000.0
2008-06-27 14:02:00,1.26422,1.26443,1.264,1.26438,18200000.0
2008-06-27 14:03:00,1.26406,1.2649,1.26387,1.26418,14400000.0
2008-06-27 14:04:00,1.26464,1.2647,1.26408,1.26438,19400000.0
2008-06-27 14:05:00,1.26466,1.26466,1.26408,1.26416,8000000.0
2008-06-27 14:06:00,1.26441,1.26455,1.26425,1.26435,8000000.0
2008-06-27 14:07:00,1.26435,1.26463,1.26422,1.26445,6000000.0
2008-06-27 14:08:00,1.2649,1.2649,1.2645,1.2648,9400000.0
2008-06-27 14:09:00,1.26477,1.26484,1.26444,1.2647,9400000.0
2008-06-27 14:10:00,1.26479,1.26492,1.26456,1.26492,6200000.0
2008-06-27 14:11:00,1.26504,1.26528,1.26493,1.26504,18200000.0
2008-06-27 14:12:00,1.26468,1.26484,1.26468,1.26484,2600000.0
2008-06-27 14:13:00,1.26463,1.26482,1.26456,1.2646,40200000.0
2008-06-27 14:14:00,1.26498,1.26498,1.26452,1.26473,11600000.0
2008-06-27 14:15:00,1.2652,1.2652,1.2652,1.2652,37200000.0
2008-06-27 14:16:00,1.26475,1.26494,1.26436,1.26449,37200000.0
2008-06-27 14:17:00,1.26472,1.26505,1.26448,1.26476,20600000.0
2008-06-27 14:18:00,1.26482,1.26497,1.26458,1.26485,18000000.0
2008-06-27 14:19:00,1.26454,1.26483,1.26424,1.26463,12600000.0
2008-06-27 14:20:00,1.26478,1.26478,1.26437,1.26457,8200000.0
2008-06-27 14:21:00,1.26462,1.26496,1.26455,1.26492,20200000.0
2008-06-27 14:22:00,1.26498,1.26498,1.2643,1.26459,21200000.0
2008-06-27 14:23:00,1.26432,1.26432,1.26385,1.26385,20400000.0
2008-06-27 14:24:00,1.26412,1.26435,1.26389,1.26435,11000000.0
2008-06-27 14:25:00,1.26443,1.26524,1.26412,1.26524,14000000.0
2008-06-27 14:26:00,1.26485,1.26485,1.26444,1.26458,58400000.0
2008-06-27 14:27:00,1.26469,1.26501,1.26441,1.26501,46200000.0
2008-06-27 14:28:00,1.26466,1.26478,1.26417,1.26417,16800000.0
2008-06-27 14:29:00,1.26452,1.26468,1.26394,1.26394,26600000.0
2008-06-27 14:30:00,1.26403,1.2644,1.26393,1.2644,22600000.0
2008-06-27 14:31:00,1.26396,1.2642,1.26394,1.26406,75400000.0
2008-06-27 14:32:00,1.26442,1.26442,1.26423,1.26432,6800000.0
2008-06-27 14:33:00,1.26431,1.26469,1.26426,1.26426,10800000.0
2008-06-27 14:34:00,1.26386,1.26428,1.26352,1.26428,13200000.0
2008-06-27 14:35:00,1.26411,1.26411,1.26368,1.26379,14200000.0
2008-06-27 14:36:00,1.2641,1.2641,1.26345,1.26366,20200000.0
2008-06-27 14:37:00,1.26383,1.26425,1.26358,1.26363,20200000.0
2008-06-27 14:38:00,1.26381,1.26411,1.26381,1.26396,24800000.0
2008-06-27 14:39:00,1.26388,1.26403,1.2636,1.2636,22000000.0
2008-06-27 14:40:00,1.26363,1.26398,1.26348,1.26387,10600000.0
2008-06-27 14:41:00,1.26394,1.26404,1.26362,1.26404,8200000.0
2008-06-27 14:42:00,1.26401,1.26445,1.2639,1.26445,13400000.0
2008-06-27 14:43:00,1.26449,1.26466,1.26418,1.26418,10400000.0
2008-06-27 14:44:00,1.26425,1.26459,1.26417,1.26447,17600000.0
2008-06-27 14:45:00,1.26441,1.26465,1.26441,1.26454,7400000.0
2008-06-27 14:46:00,1.26481,1.26496,1.2646,1.26493,10600000.0
2008-06-27 14:47:00,1.26481,1.26493,1.2648,1.26493,41400000.0
2008-06-27 14:48:00,1.26525,1.26555,1.26491,1.26514,11800000.0
2008-06-27 14:49:00,1.26517,1.26528,1.26509,1.26509,31800000.0
2008-06-27 14:50:00,1.26506,1.26515,1.26481,1.26493,75000000.0
2008-06-27 14:51:00,1.26494,1.26549,1.2648,1.26481,52200000.0
2008-06-27 14:52:00,1.26492,1.26511,1.2649,1.26511,45600000.0
2008-06-27 14:53:00,1.26494,1.26519,1.26492,1.265,81600000.0
2008-06-27 14:54:00,1.26493,1.26493,1.26433,1.26462,19400000.0
2008-06-27 14:55:00,1.26473,1.26479,1.2646,1.26465,14400000.0
2008-06-27 14:56:00,1.26454,1.26495,1.26428,1.2644,112200000.0
2008-06-27 14:57:00,1.26436,1.26493,1.26436,1.26471,129600000.0
2008-06-27 14:58:00,1.26457,1.26498,1.26424,1.26452,74400000.0
2008-06-27 14:59:00,1.26438,1.26438,1.26402,1.26402,24400000.0
2008-06-27 15:00:00,1.26382,1.26406,1.26343,1.26386,9400000.0
2008-06-27 15:01:00,1.26399,1.26399,1.26358,1.26358,17400000.0
2008-06-27 15:02:00,1.26365,1.2637,1.26319,1.26319,29200000.0
2008-06-27 15:03:00,1.26352,1.26372,1.26314,1.26372,16000000.0
2008-06-27 15:04:00,1.26379,1.26415,1.26379,1.264,49200000.0
2008-06-27 15:05:00,1.2645,1.2645,1.2642,1.2642,102400000.0
2008-06-27 15:06:00,1.26383,1.26388,1.26336,1.26342,102400000.0
2008-06-27 15:07:00,1.26315,1.26329,1.26302,1.26312,67800000.0
2008-06-27 15:08:00,1.26325,1.26346,1.26308,1.26333,17200000.0
2008-06-27 15:09:00,1.26332,1.26332,1.26308,1.26308,11200000.0
2008-06-27 15:10:00,1.26331,1.26331,1.26292,1.26292,31200000.0
2008-06-27 15:11:00,1.26292,1.26327,1.2628,1.26302,11600000.0
2008-06-27 15:12:00,1.26293,1.26293,1.26267,1.26287,3000000.0
2008-06-27 15:13:00,1.26245,1.26251,1.26225,1.26243,17600000.0
2008-06-27 15:14:00,1.26265,1.26274,1.26248,1.2625,40200000.0
2008-06-27 15:15:00,1.26273,1.2631,1.26263,1.26274,31800000.0
2008-06-27 15:16:00,1.2629,1.2629,1.26265,1.26268,7400000.0
2008-06-27 15:17:00,1.26221,1.26264,1.2622,1.26228,54800000.0
2008-06-27 15:18:00,1.26213,1.2629,1.26213,1.26228,26400000.0
2008-06-27 15:19:00,1.26226,1.26258,1.26209,1.2622,21800000.0
2008-06-27 15:20:00,1.26254,1.26254,1.26215,1.26215,5800000.0
2008-06-27 15:21:00,1.26202,1.26235,1.26202,1.26208,8000000.0
2008-06-27 15:22:00,1.26222,1.26265,1.26222,1.2625,14000000.0
2008-06-27 15:23:00,1.26259,1.26293,1.26259,1.26278,39000000.0
2008-06-27 15:24:00,1.26283,1.26331,1.26275,1.26331,50000000.0
2008-06-27 15:25:00,1.26369,1.26376,1.26345,1.26358,65200000.0
2008-06-27 15:26:00,1.26362,1.26364,1.26342,1.26355,8400000.0
2008-06-27 15:27:00,1.26357,1.26386,1.26345,1.26361,101000000.0
2008-06-27 15:28:00,1.26327,1.26351,1.26299,1.26331,97400000.0
2008-06-27 15:29:00,1.26321,1.26321,1.26278,1.26312,4200000.0
2008-06-27 15:30:00,1.263,1.26326,1.263,1.2631,15400000.0
2008-06-27 15:32:00,1.2632,1.2633,1.2632,1.2633,10600000.0
2008-06-27 15:33:00,1.26303,1.26315,1.26295,1.26312,10600000.0
2008-06-27 15:34:00,1.26314,1.26358,1.26305,1.26343,143800000.0
2008-06-27 15:35:00,1.2637,1.2637,1.2636,1.2636,19200000.0
2008-06-27 15:36:00,1.26343,1.26348,1.26315,1.26339,19200000.0
2008-06-27 15:37:00,1.26381,1.26381,1.26318,1.26326,105300000.0
2008-06-27 15:38:00,1.26343,1.26362,1.26311,1.26311,7400000.0
2008-06-27 15:39:00,1.26337,1.26368,1.26314,1.26321,13400000.0
2008-06-27 15:40:00,1.26314,1.26335,1.26301,1.26333,46400000.0
2008-06-27 15:41:00,1.26385,1.26397,1.26379,1.26397,7800000.0
2008-06-27 15:42:00,1.26388,1.26392,1.2637,1.26389,9200000.0
2008-06-27 15:43:00,1.26386,1.26402,1.26382,1.264,16000000.0
2008-06-27 15:44:00,1.2636,1.26402,1.2636,1.26382,10400000.0
2008-06-27 15:45:00,1.26367,1.26376,1.26328,1.26376,10400000.0
2008-06-27 15:46:00,1.26385,1.2641,1.26366,1.26395,11300000.0
2008-06-27 15:47:00,1.26393,1.26402,1.26344,1.26344,16000000.0
2008-06-27 15:48:00,1.26369,1.26382,1.26362,1.2637,34000000.0
2008-06-27 15:49:00,1.26371,1.26386,1.2633,1.26362,15200000.0
2008-06-27 15:50:00,1.26336,1.26336,1.26251,1.26251,14000000.0
2008-06-27 15:51:00,1.26291,1.26302,1.26271,1.26275,13000000.0
2008-06-27 15:52:00,1.26297,1.26323,1.26292,1.26323,23000000.0
2008-06-27 15:53:00,1.26328,1.26328,1.26294,1.26301,15800000.0
2008-06-27 15:54:00,1.26317,1.26317,1.26276,1.26283,10800000.0
2008-06-27 15:55:00,1.2633,1.26348,1.26322,1.26322,11000000.0
2008-06-27 15:56:00,1.26332,1.26332,1.26322,1.26322,7200000.0
2008-06-27 15:57:00,1.26293,1.2631,1.26265,1.26307,15800000.0
2008-06-27 15:58:00,1.26303,1.26303,1.26248,1.26248,4800000.0
2008-06-27 15:59:00,1.26246,1.26309,1.26246,1.26309,12200000.0
2008-06-27 16:00:00,1.26283,1.2631,1.26255,1.26289,13200000.0
2008-06-27 16:01:00,1.26304,1.26304,1.26291,1.26291,2600000.0
2008-06-27 16:02:00,1.26262,1.26324,1.26262,1.26324,9000000.0
2008-06-27 16:03:00,1.26311,1.26339,1.26293,1.2632,32000000.0
2008-06-27 16:04:00,1.26296,1.26355,1.26264,1.26277,16200000.0
2008-06-27 16:05:00,1.26264,1.26279,1.26257,1.26279,11800000.0
2008-06-27 16:06:00,1.26262,1.26328,1.26262,1.26269,11800000.0
2008-06-27 16:07:00,1.26303,1.26323,1.26251,1.26254,18800000.0
2008-06-27 16:08:00,1.26261,1.26261,1.2619,1.26207,18000000.0
2008-06-27 16:09:00,1.26222,1.26264,1.26222,1.26248,30200000.0
2008-06-27 16:10:00,1.2627,1.26271,1.26221,1.26255,14200000.0
2008-06-27 16:11:00,1.26243,1.26257,1.26228,1.2625,18400000.0
2008-06-27 16:12:00,1.26273,1.26273,1.26217,1.26267,15200000.0
2008-06-27 16:13:00,1.26231,1.26293,1.26231,1.26292,13200000.0
2008-06-27 16:14:00,1.26318,1.26356,1.26292,1.26356,13500000.0
2008-06-27 16:15:00,1.2634,1.26353,1.26326,1.26353,12600000.0
2008-06-27 16:16:00,1.26296,1.26325,1.26278,1.26284,12800000.0
2008-06-27 16:17:00,1.26327,1.26327,1.2629,1.26309,8400000.0
2008-06-27 16:18:00,1.26329,1.26359,1.26305,1.26305,15400000.0
2008-06-27 16:19:00,1.26292,1.26316,1.26278,1.26278,10400000.0
2008-06-27 16:20:00,1.26276,1.26312,1.26276,1.26291,7400000.0
2008-06-27 16:21:00,1.26328,1.26332,1.26309,1.26309,9400000.0
2008-06-27 16:22:00,1.26342,1.26342,1.26277,1.26293,9600000.0
2008-06-27 16:23:00,1.26292,1.26308,1.26292,1.26296,7800000.0
2008-06-27 16:24:00,1.26273,1.26322,1.26272,1.26322,7800000.0
2008-06-27 16:25:00,1.26289,1.26325,1.26266,1.26316,14400000.0
2008-06-27 16:26:00,1.26289,1.26317,1.26269,1.26317,17600000.0
2008-06-27 16:27:00,1.26313,1.26326,1.26304,1.26319,22200000.0
2008-06-27 16:28:00,1.26288,1.26341,1.26268,1.26291,20600000.0
2008-06-27 16:29:00,1.26299,1.26306,1.26299,1.26306,6200000.0
2008-06-27 16:30:00,1.2632,1.26349,1.26282,1.26301,12400000.0
2008-06-27 16:31:00,1.2633,1.2636,1.2633,1.2634,36000000.0
2008-06-27 16:32:00,1.26315,1.26317,1.26297,1.26305,36000000.0
2008-06-27 16:33:00,1.26334,1.26334,1.26281,1.263,16800000.0
2008-06-27 16:34:00,1.26272,1.26272,1.2622,1.26255,22400000.0
2008-06-27 16:35:00,1.26257,1.26285,1.26248,1.26256,24600000.0
2008-06-27 16:36:00,1.26256,1.26317,1.26242,1.26317,11000000.0
2008-06-27 16:37:00,1.26255,1.26352,1.26255,1.26256,10600000.0
2008-06-27 16:38:00,1.26266,1.26323,1.26266,1.26287,11800000.0
2008-06-27 16:39:00,1.26275,1.26282,1.26255,1.26256,16400000.0
2008-06-27 16:40:00,1.2628,1.26334,1.26255,1.2633,26600000.0
2008-06-27 16:41:00,1.26316,1.2633,1.26304,1.26322,14600000.0
2008-06-27 16:42:00,1.26323,1.26341,1.26317,1.26336,15200000.0
2008-06-27 16:43:00,1.26335,1.26335,1.26291,1.26299,20600000.0
2008-06-27 16:44:00,1.26325,1.26326,1.26282,1.26326,24400000.0
2008-06-27 16:45:00,1.26323,1.26381,1.26323,1.26377,14200000.0
2008-06-27 16:46:00,1.26351,1.26351,1.26305,1.26327,8200000.0
2008-06-27 16:47:00,1.26287,1.26342,1.26287,1.26331,21200000.0
2008-06-27 16:48:00,1.26339,1.26411,1.26337,1.26337,13800000.0
2008-06-27 16:49:00,1.26362,1.26362,1.26337,1.26346,13800000.0
2008-06-27 16:50:00,1.26345,1.26348,1.26307,1.26317,30000000.0
2008-06-27 16:51:00,1.26341,1.26372,1.26341,1.26356,5800000.0
2008-06-27 16:52:00,1.26367,1.26439,1.26328,1.26393,10600000.0
2008-06-27 16:53:00,1.26377,1.26422,1.26367,1.26388,15200000.0
2008-06-27 16:54:00,1.26399,1.2642,1.26366,1.2642,22800000.0
2008-06-27 16:55:00,1.26383,1.26383,1.26342,1.26357,28400000.0
2008-06-27 16:56:00,1.26367,1.26385,1.26344,1.26361,11600000.0
2008-06-27 16:57:00,1.26355,1.2636,1.26318,1.26318,16600000.0
2008-06-27 16:58:00,1.26369,1.26377,1.26333,1.26346,11400000.0
2008-06-27 16:59:00,1.26378,1.26378,1.26294,1.26306,15000000.0
2008-06-27 17:00:00,1.26263,1.26325,1.26253,1.26325,21600000.0
2008-06-27 17:01:00,1.26278,1.26304,1.26244,1.26304,23800000.0
2008-06-27 17:02:00,1.26258,1.26285,1.26234,1.26234,13800000.0
2008-06-27 17:03:00,1.26218,1.26218,1.26194,1.26196,8400000.0
2008-06-27 17:04:00,1.26201,1.26252,1.26201,1.26224,14800000.0
2008-06-27 17:05:00,1.26199,1.26266,1.26199,1.26266,20800000.0
2008-06-27 17:06:00,1.26241,1.26267,1.26235,1.26235,14200000.0
2008-06-27 17:07:00,1.26239,1.2628,1.26212,1.26273,8800000.0
2008-06-27 17:08:00,1.26272,1.26289,1.26248,1.26248,15400000.0
2008-06-27 17:09:00,1.26224,1.26257,1.26205,1.26225,6200000.0
2008-06-27 17:10:00,1.26219,1.26265,1.26211,1.2625,19000000.0
2008-06-27 17:11:00,1.26293,1.26303,1.26253,1.26303,23800000.0
2008-06-27 17:12:00,1.26227,1.26276,1.26202,1.26262,26600000.0
2008-06-27 17:13:00,1.2631,1.2631,1.263,1.2631,20400000.0
2008-06-27 17:14:00,1.26249,1.26288,1.26226,1.2625,20400000.0
2008-06-27 17:15:00,1.26229,1.26237,1.26216,1.26234,19600000.0
2008-06-27 17:16:00,1.26223,1.2623,1.26223,1.2623,2000000.0
2008-06-27 17:17:00,1.26232,1.26242,1.26226,1.26226,9800000.0
2008-06-27 17:18:00,1.26277,1.26278,1.26241,1.26273,10400000.0
2008-06-27 17:19:00,1.2624,1.26277,1.26236,1.26249,13800000.0
2008-06-27 17:20:00,1.26227,1.2626,1.26201,1.26239,19200000.0
2008-06-27 17:21:00,1.26242,1.26248,1.26218,1.26218,9600000.0
2008-06-27 17:22:00,1.2624,1.2624,1.26186,1.26218,22200000.0
2008-06-27 17:23:00,1.26171,1.26235,1.26171,1.26225,13000000.0
2008-06-27 17:24:00,1.26187,1.26253,1.26182,1.26218,15000000.0
2008-06-27 17:25:00,1.26246,1.26246,1.26238,1.26238,2000000.0
2008-06-27 17:26:00,1.26195,1.26209,1.26171,1.26174,14600000.0
2008-06-27 17:27:00,1.26197,1.26246,1.26171,1.26241,16400000.0
2008-06-27 17:28:00,1.26235,1.26252,1.26227,1.26227,12400000.0
2008-06-27 17:29:00,1.26257,1.26259,1.26238,1.26259,21200000.0
2008-06-27 17:30:00,1.26269,1.26269,1.26184,1.262,11800000.0
2008-06-27 17:31:00,1.26262,1.26262,1.26235,1.26235,13200000.0
2008-06-27 17:32:00,1.26225,1.26293,1.26175,1.26175,14600000.0
2008-06-27 17:33:00,1.26206,1.26235,1.26196,1.26196,15600000.0
2008-06-27 17:34:00,1.26185,1.26227,1.26166,1.26201,21400000.0
2008-06-27 17:35:00,1.26183,1.26205,1.26158,1.26171,27600000.0
2008-06-27 17:36:00,1.2619,1.26206,1.26148,1.26148,12000000.0
2008-06-27 17:37:00,1.2621,1.2621,1.2619,1.26197,27000000.0
2008-06-27 17:38:00,1.2618,1.26233,1.26153,1.26153,22600000.0
2008-06-27 17:39:00,1.26132,1.262,1.26132,1.262,24600000.0
2008-06-27 17:40:00,1.26189,1.26233,1.26168,1.26179,17200000.0
2008-06-27 17:41:00,1.26201,1.26247,1.26159,1.26201,29200000.0
2008-06-27 17:42:00,1.26215,1.26261,1.26208,1.26222,9000000.0
2008-06-27 17:43:00,1.2624,1.2625,1.2624,1.2625,11000000.0
2008-06-27 17:44:00,1.26249,1.26251,1.26199,1.26235,11000000.0
2008-06-27 17:45:00,1.26252,1.26252,1.26241,1.26241,4800000.0
2008-06-27 17:46:00,1.26247,1.26265,1.26219,1.2623,20400000.0
2008-06-27 17:47:00,1.26197,1.26219,1.26168,1.26219,12400000.0
2008-06-27 17:48:00,1.26186,1.26219,1.26186,1.26193,7400000.0
2008-06-27 17:49:00,1.26208,1.26208,1.26183,1.26183,13200000.0
2008-06-27 17:50:00,1.26178,1.26214,1.26178,1.26198,16600000.0
2008-06-27 17:51:00,1.2623,1.2624,1.2622,1.2622,16600000.0
2008-06-27 17:52:00,1.262,1.26203,1.26147,1.26147,16600000.0
2008-06-27 17:53:00,1.26159,1.26236,1.26158,1.26203,16400000.0
2008-06-27 17:54:00,1.26225,1.26225,1.2617,1.26174,16000000.0
2008-06-27 17:55:00,1.26221,1.26221,1.26171,1.26178,18200000.0
2008-06-27 17:56:00,1.26157,1.2616,1.2613,1.2616,10200000.0
2008-06-27 17:57:00,1.2618,1.262,1.2616,1.2619,14200000.0
2008-06-27 17:58:00,1.26132,1.26142,1.26102,1.26142,14200000.0
2008-06-27 17:59:00,1.26136,1.26136,1.26107,1.26107,3200000.0
2008-06-27 18:00:00,1.26093,1.2612,1.26076,1.2612,17600000.0
2008-06-27 18:02:00,1.26139,1.26177,1.26119,1.26119,17200000.0
2008-06-27 18:03:00,1.2613,1.26187,1.2613,1.26168,11600000.0
2008-06-27 18:04:00,1.26131,1.26131,1.26102,1.26102,11600000.0
2008-06-27 18:05:00,1.26154,1.26154,1.26123,1.26123,3200000.0
2008-06-27 18:06:00,1.26181,1.26181,1.2614,1.26155,16400000.0
2008-06-27 18:07:00,1.26124,1.26165,1.26107,1.26129,17000000.0
2008-06-27 18:08:00,1.26117,1.26137,1.26098,1.26103,15800000.0
2008-06-27 18:09:00,1.2608,1.26094,1.2608,1.26084,9400000.0
2008-06-27 18:10:00,1.26062,1.26086,1.26045,1.26086,10000000.0
2008-06-27 18:11:00,1.26071,1.26136,1.26053,1.26084,15200000.0
2008-06-27 18:12:00,1.2613,1.26132,1.2613,1.26132,5400000.0
2008-06-27 18:13:00,1.26091,1.26137,1.26074,1.26076,29600000.0
2008-06-27 18:14:00,1.2606,1.26137,1.2606,1.26093,16000000.0
2008-06-27 18:15:00,1.261,1.2611,1.2609,1.261,28400000.0
2008-06-27 18:16:00,1.26036,1.26078,1.2603,1.26068,28400000.0
2008-06-27 18:18:00,1.26075,1.26089,1.26026,1.26089,18600000.0
2008-06-27 18:19:00,1.26065,1.26105,1.26064,1.26064,16800000.0
2008-06-27 18:20:00,1.2608,1.26104,1.26016,1.26067,11000000.0
2008-06-27 18:21:00,1.26115,1.26132,1.26085,1.26086,16000000.0
2008-06-27 18:22:00,1.2612,1.2613,1.2611,1.2613,16800000.0
2008-06-27 18:23:00,1.26073,1.26118,1.26072,1.26074,16800000.0
2008-06-27 18:24:00,1.26091,1.26105,1.26072,1.26088,15800000.0
2008-06-27 18:25:00,1.26071,1.26094,1.2604,1.2604,11200000.0
2008-06-27 18:26:00,1.26033,1.26084,1.26033,1.26054,24400000.0
2008-06-27 18:27:00,1.26083,1.26137,1.26083,1.26137,36400000.0
2008-06-27 18:28:00,1.2607,1.26101,1.26061,1.26091,16000000.0
2008-06-27 18:29:00,1.2611,1.2611,1.2611,1.2611,13600000.0
2008-06-27 18:30:00,1.26069,1.26069,1.26055,1.26059,13600000.0
2008-06-27 18:31:00,1.26092,1.26152,1.26084,1.26106,14400000.0
2008-06-27 18:32:00,1.26099,1.26126,1.26085,1.26101,12600000.0
2008-06-27 18:33:00,1.26058,1.26119,1.26058,1.26086,19600000.0
2008-06-27 18:34:00,1.26073,1.26093,1.26048,1.26057,27800000.0
2008-06-27 18:35:00,1.26062,1.26095,1.2606,1.26066,23400000.0
2008-06-27 18:36:00,1.26076,1.26108,1.26076,1.26095,12600000.0
2008-06-27 18:37:00,1.26055,1.2612,1.26025,1.26065,20600000.0
2008-06-27 18:38:00,1.26063,1.26098,1.26045,1.2609,23600000.0
2008-06-27 18:39:00,1.26087,1.26117,1.26087,1.26112,3600000.0
2008-06-27 18:40:00,1.2614,1.2616,1.2614,1.2614,15600000.0
2008-06-27 18:41:00,1.2611,1.26128,1.26103,1.26103,15600000.0
2008-06-27 18:42:00,1.26065,1.26115,1.26065,1.26077,19400000.0
2008-06-27 18:43:00,1.26122,1.26122,1.26076,1.26079,12800000.0
2008-06-27 18:44:00,1.26085,1.26114,1.26072,1.26114,13200000.0
2008-06-27 18:45:00,1.26109,1.26109,1.26058,1.26058,12400000.0
2008-06-27 18:46:00,1.26074,1.26136,1.26074,1.26086,8800000.0
2008-06-27 18:47:00,1.26134,1.26143,1.26083,1.26124,30400000.0
2008-06-27 18:49:00,1.26109,1.26109,1.26082,1.26087,8800000.0
2008-06-27 18:50:00,1.26073,1.26103,1.26042,1.26043,18800000.0
2008-06-27 18:51:00,1.26064,1.26134,1.26034,1.26119,29400000.0
2008-06-27 18:52:00,1.2614,1.2614,1.2614,1.2614,18600000.0
2008-06-27 18:53:00,1.26105,1.26168,1.26105,1.26118,18600000.0
2008-06-27 18:54:00,1.26129,1.26156,1.26075,1.26075,16400000.0
2008-06-27 18:55:00,1.261,1.26133,1.26094,1.26112,11600000.0
2008-06-27 18:56:00,1.26105,1.2615,1.26048,1.26072,12200000.0
2008-06-27 18:57:00,1.2607,1.26118,1.2607,1.26085,8800000.0
2008-06-27 18:58:00,1.26118,1.26135,1.26092,1.26095,12200000.0
2008-06-27 18:59:00,1.26141,1.26147,1.2606,1.26112,10400000.0
2008-06-27 19:00:00,1.26105,1.26105,1.26053,1.26065,11000000.0
2008-06-27 19:01:00,1.26107,1.26155,1.26107,1.26144,15200000.0
2008-06-27 19:02:00,1.26118,1.26157,1.26114,1.26138,16600000.0
2008-06-27 19:03:00,1.26115,1.262,1.26115,1.26117,17000000.0
2008-06-27 19:04:00,1.26127,1.26187,1.26121,1.26133,27600000.0
2008-06-27 19:05:00,1.26126,1.26137,1.2611,1.26125,14400000.0
2008-06-27 19:06:00,1.26093,1.26149,1.26087,1.2611,19200000.0
2008-06-27 19:07:00,1.26125,1.2613,1.26086,1.26086,9000000.0
2008-06-27 19:08:00,1.26046,1.26046,1.26003,1.26003,15000000.0
2008-06-27 19:09:00,1.26034,1.26052,1.26013,1.26013,14000000.0
2008-06-27 19:10:00,1.26055,1.26055,1.26009,1.26033,18800000.0
2008-06-27 19:11:00,1.26013,1.26093,1.26013,1.26079,15800000.0
2008-06-27 19:12:00,1.26105,1.26124,1.26064,1.26073,17000000.0
2008-06-27 19:13:00,1.26068,1.26088,1.26068,1.26083,25600000.0
2008-06-27 19:14:00,1.2607,1.26093,1.26028,1.26028,6800000.0
2008-06-27 19:15:00,1.26075,1.26084,1.26037,1.26037,13200000.0
2008-06-27 19:16:00,1.26088,1.26088,1.26001,1.26033,18600000.0
2008-06-27 19:17:00,1.26046,1.26078,1.26034,1.26054,22200000.0
2008-06-27 19:18:00,1.26045,1.26085,1.26002,1.26085,8400000.0
2008-06-27 19:19:00,1.26061,1.26064,1.26022,1.26057,8400000.0
2008-06-27 19:20:00,1.2609,1.261,1.2609,1.261,7600000.0
2008-06-27 19:21:00,1.26058,1.26068,1.26054,1.26068,7600000.0
2008-06-27 19:22:00,1.26102,1.26129,1.26065,1.26073,12200000.0
2008-06-27 19:23:00,1.261,1.2611,1.2609,1.2611,21400000.0
2008-06-27 19:24:00,1.26054,1.26126,1.26029,1.26126,21400000.0
2008-06-27 19:25:00,1.2612,1.26132,1.26092,1.26132,10000000.0
2008-06-27 19:26:00,1.2614,1.2616,1.26132,1.26155,12200000.0
2008-06-27 19:27:00,1.2616,1.26196,1.2616,1.26165,10800000.0
2008-06-27 19:28:00,1.2618,1.2618,1.2617,1.2617,10800000.0
2008-06-27 19:29:00,1.26137,1.26137,1.26096,1.26113,10800000.0
2008-06-27 19:30:00,1.26119,1.26157,1.26116,1.26128,18600000.0
2008-06-27 19:31:00,1.26153,1.26166,1.26131,1.26131,12200000.0
2008-06-27 19:32:00,1.26128,1.26137,1.26099,1.26114,24400000.0
2008-06-27 19:33:00,1.26069,1.26071,1.25997,1.26063,10000000.0
2008-06-27 19:34:00,1.26043,1.26058,1.26014,1.26042,11600000.0
2008-06-27 19:35:00,1.26032,1.26063,1.26032,1.26046,14600000.0
2008-06-27 19:36:00,1.2605,1.26101,1.26029,1.26089,16000000.0
2008-06-27 19:37:00,1.26079,1.26124,1.26056,1.261,15400000.0
2008-06-27 19:38:00,1.2614,1.26141,1.26094,1.26105,21600000.0
2008-06-27 19:39:00,1.2612,1.26144,1.26079,1.26109,11000000.0
2008-06-27 19:40:00,1.26128,1.26128,1.26072,1.26091,23800000.0
2008-06-27 19:41:00,1.26151,1.26151,1.261,1.26126,13600000.0
2008-06-27 19:42:00,1.26109,1.26145,1.26093,1.26145,11000000.0
2008-06-27 19:43:00,1.26099,1.2614,1.26099,1.2614,5000000.0
2008-06-27 19:44:00,1.26151,1.26163,1.26124,1.26141,29800000.0
2008-06-27 19:45:00,1.2617,1.2618,1.2617,1.2618,18200000.0
2008-06-27 19:46:00,1.26139,1.26146,1.26112,1.26114,18200000.0
2008-06-27 19:47:00,1.26139,1.26149,1.26107,1.26129,9800000.0
2008-06-27 19:48:00,1.26119,1.26157,1.261,1.261,21600000.0
2008-06-27 19:49:00,1.26115,1.26123,1.2609,1.2609,38600000.0
2008-06-27 19:50:00,1.2611,1.2611,1.26073,1.26073,12600000.0
2008-06-27 19:51:00,1.261,1.261,1.26051,1.26072,14400000.0
2008-06-27 19:53:00,1.2613,1.2613,1.2613,1.2613,24800000.0
2008-06-27 19:55:00,1.26086,1.26106,1.26056,1.26094,24800000.0
2008-06-27 19:56:00,1.26112,1.26132,1.26112,1.26113,25000000.0
2008-06-27 19:57:00,1.26114,1.26179,1.26083,1.26118,10400000.0
2008-06-27 19:58:00,1.26104,1.26152,1.261,1.26118,14200000.0
2008-06-27 19:59:00,1.26126,1.26152,1.26096,1.26134,17400000.0
2008-06-27 20:00:00,1.26142,1.26161,1.2614,1.26143,8400000.0
2008-06-27 20:01:00,1.26127,1.26162,1.26127,1.26142,8000000.0
2008-06-27 20:02:00,1.26103,1.26159,1.26103,1.26134,10800000.0
2008-06-27 20:03:00,1.26119,1.26146,1.26099,1.26146,7800000.0
2008-06-27 20:04:00,1.26097,1.26172,1.26097,1.26137,21200000.0
2008-06-27 20:05:00,1.26144,1.26264,1.26087,1.26264,13800000.0
2008-06-27 20:06:00,1.26198,1.26202,1.26156,1.2616,10000000.0
2008-06-27 20:07:00,1.26206,1.26238,1.26182,1.26238,12400000.0
2008-06-27 20:08:00,1.2624,1.2625,1.2622,1.2625,15200000.0
2008-06-27 20:09:00,1.26204,1.26229,1.26185,1.26227,15200000.0
2008-06-27 20:10:00,1.2623,1.2626,1.2622,1.2624,9400000.0
2008-06-27 20:11:00,1.2625,1.2625,1.2625,1.2625,9400000.0
2008-06-27 20:12:00,1.2619,1.26247,1.2619,1.26234,9400000.0
2008-06-27 20:13:00,1.2624,1.2625,1.2624,1.2625,7400000.0
2008-06-27 20:14:00,1.2617,1.2617,1.26133,1.26157,7400000.0
2008-06-27 20:15:00,1.26146,1.26202,1.26139,1.26202,14000000.0
2008-06-27 20:16:00,1.26168,1.26229,1.26168,1.26221,15600000.0
2008-06-27 20:17:00,1.26208,1.26256,1.26208,1.26256,18600000.0
2008-06-27 20:18:00,1.26219,1.26256,1.26192,1.26214,17600000.0
2008-06-27 20:19:00,1.26235,1.26252,1.26229,1.26229,11000000.0
2008-06-27 20:20:00,1.26234,1.26274,1.26211,1.26225,20600000.0
2008-06-27 20:21:00,1.26214,1.26214,1.262,1.262,3200000.0
2008-06-27 20:22:00,1.26208,1.26214,1.26183,1.26195,27800000.0
2008-06-27 20:23:00,1.2622,1.2622,1.262,1.2621,21600000.0
2008-06-27 20:24:00,1.26197,1.26224,1.26184,1.2621,21600000.0
2008-06-27 20:25:00,1.2616,1.26203,1.2616,1.26188,7800000.0
2008-06-27 20:26:00,1.262,1.26212,1.26179,1.26179,3600000.0
2008-06-27 20:27:00,1.2622,1.2623,1.2622,1.2622,16200000.0
2008-06-27 20:28:00,1.26203,1.26238,1.26186,1.26219,16200000.0
2008-06-27 20:29:00,1.26152,1.26236,1.26152,1.26176,12600000.0
2008-06-27 20:30:00,1.26171,1.26208,1.26171,1.26208,13800000.0
2008-06-27 20:31:00,1.26222,1.2623,1.26158,1.26158,12800000.0
2008-06-27 20:32:00,1.26202,1.26234,1.2618,1.26223,16800000.0
2008-06-27 20:33:00,1.26192,1.26198,1.26165,1.26165,5600000.0
2008-06-27 20:34:00,1.2625,1.2625,1.2623,1.2624,2600000.0
2008-06-27 20:35:00,1.26136,1.26185,1.26136,1.26185,2600000.0
2008-06-27 20:36:00,1.2616,1.26174,1.26159,1.26173,6200000.0
2008-06-27 20:37:00,1.26159,1.26169,1.26122,1.26168,17200000.0
2008-06-27 20:38:00,1.2617,1.2619,1.2617,1.2618,7400000.0
2008-06-27 20:39:00,1.2619,1.2619,1.2618,1.2618,7400000.0
2008-06-27 20:40:00,1.26157,1.26157,1.26131,1.26135,7400000.0
2008-06-27 20:41:00,1.26159,1.26175,1.26106,1.26171,23500000.0
2008-06-27 20:42:00,1.26173,1.26183,1.26152,1.26153,22800000.0
2008-06-27 20:43:00,1.26135,1.26163,1.2612,1.26163,16000000.0
2008-06-27 20:45:00,1.26141,1.26154,1.26139,1.26147,12600000.0
2008-06-27 20:46:00,1.2616,1.2617,1.2616,1.2617,12400000.0
2008-06-27 20:47:00,1.2616,1.2617,1.2616,1.2617,12400000.0
2008-06-27 20:48:00,1.26098,1.26125,1.26088,1.26125,12400000.0
2008-06-27 20:49:00,1.26153,1.26167,1.26132,1.26138,9400000.0
2008-06-27 20:50:00,1.2619,1.262,1.2619,1.2619,14800000.0
2008-06-27 20:51:00,1.26137,1.26145,1.26107,1.26107,14800000.0
2008-06-27 20:52:00,1.2619,1.2619,1.2619,1.2619,12600000.0
2008-06-27 20:53:00,1.26159,1.26171,1.26159,1.2617,12600000.0
2008-06-27 20:54:00,1.26178,1.26194,1.26151,1.26191,15800000.0
2008-06-27 20:55:00,1.26164,1.26174,1.26129,1.2617,17400000.0
2008-06-27 20:56:00,1.26154,1.26154,1.26122,1.26137,5800000.0
2008-06-27 20:57:00,1.26142,1.26154,1.26094,1.2612,12400000.0
2008-06-27 20:58:00,1.2613,1.26187,1.26122,1.26187,18000000.0
2008-06-27 20:59:00,1.26116,1.26141,1.26102,1.26141,27400000.0
2008-06-27 21:00:00,1.26132,1.26132,1.26086,1.26086,15800000.0
2008-06-27 21:01:00,1.261,1.26122,1.26076,1.26122,16800000.0
2008-06-27 21:02:00,1.26121,1.26121,1.26056,1.26075,8800000.0
2008-06-27 21:03:00,1.26061,1.26092,1.26061,1.26083,6800000.0
2008-06-27 21:04:00,1.26114,1.26114,1.26072,1.26081,7800000.0
2008-06-27 21:05:00,1.26058,1.26148,1.26058,1.26097,8000000.0
2008-06-27 21:07:00,1.26036,1.26081,1.26036,1.26058,10600000.0
2008-06-27 21:08:00,1.26137,1.26141,1.26093,1.26123,11400000.0
2008-06-27 21:09:00,1.26122,1.26153,1.26105,1.2611,11200000.0
2008-06-27 21:10:00,1.26101,1.26125,1.26101,1.26125,2600000.0
2008-06-27 21:11:00,1.26142,1.26142,1.26114,1.26137,13400000.0
2008-06-27 21:12:00,1.26102,1.26132,1.26102,1.26132,12800000.0
2008-06-27 21:13:00,1.26106,1.26116,1.26088,1.26116,9000000.0
2008-06-27 21:14:00,1.26092,1.26094,1.26063,1.2607,9600000.0
2008-06-27 21:15:00,1.26096,1.26127,1.2608,1.26113,17400000.0
2008-06-27 21:16:00,1.26098,1.26153,1.26093,1.26153,8800000.0
2008-06-27 21:17:00,1.26099,1.26124,1.26095,1.26124,7000000.0
2008-06-27 21:18:00,1.2615,1.2615,1.2615,1.2615,6600000.0
2008-06-27 21:19:00,1.26167,1.26167,1.26138,1.26143,6600000.0
2008-06-27 21:20:00,1.26164,1.26164,1.26142,1.26142,2600000.0
2008-06-27 21:21:00,1.26165,1.26215,1.26163,1.26191,8200000.0
2008-06-27 21:22:00,1.26196,1.26222,1.2617,1.26175,25400000.0
2008-06-27 21:23:00,1.26184,1.26235,1.26164,1.26202,19400000.0
2008-06-27 21:27:00,1.26162,1.26188,1.26102,1.26166,17800000.0
2008-06-27 21:29:00,1.26115,1.26119,1.26093,1.26118,19000000.0
2008-06-27 21:30:00,1.26123,1.26191,1.26102,1.26138,9400000.0
2008-06-27 21:31:00,1.26151,1.26155,1.26116,1.26116,10800000.0
2008-06-27 21:32:00,1.2614,1.26191,1.2614,1.26147,8400000.0
2008-06-27 21:33:00,1.26121,1.26177,1.26098,1.26134,11000000.0
2008-06-27 21:34:00,1.26128,1.26158,1.26127,1.26139,30800000.0
2008-06-27 21:35:00,1.2613,1.26141,1.26112,1.26119,33200000.0
2008-06-27 21:37:00,1.26089,1.26134,1.26071,1.26119,24200000.0
2008-06-27 21:39:00,1.26122,1.26145,1.26098,1.26134,14600000.0
2008-06-27 21:40:00,1.26175,1.26202,1.2616,1.26194,27200000.0
2008-06-27 21:41:00,1.26201,1.26209,1.26141,1.26141,9000000.0
2008-06-27 21:42:00,1.26087,1.26146,1.26087,1.26146,21000000.0
2008-06-27 21:43:00,1.26145,1.26171,1.26125,1.26171,15400000.0
2008-06-27 21:44:00,1.26196,1.26198,1.26187,1.26198,29400000.0
2008-06-27 21:45:00,1.2619,1.26226,1.26183,1.26183,11600000.0
2008-06-27 21:46:00,1.2623,1.2623,1.2622,1.2622,10600000.0
2008-06-27 21:48:00,1.26161,1.26211,1.26161,1.26211,10600000.0
2008-06-27 21:49:00,1.26156,1.26167,1.26156,1.26167,5800000.0
2008-06-27 21:50:00,1.2616,1.2616,1.26152,1.26152,12200000.0
2008-06-27 21:51:00,1.26153,1.26191,1.26101,1.26101,7200000.0
2008-06-27 21:52:00,1.2618,1.2618,1.26134,1.26134,4800000.0
2008-06-27 21:53:00,1.26175,1.26175,1.26153,1.26153,2600000.0
2008-06-27 21:54:00,1.26167,1.26174,1.26167,1.26174,6000000.0
2008-06-27 21:56:00,1.2622,1.2624,1.262,1.2622,12000000.0
2008-06-27 21:57:00,1.26196,1.26205,1.2617,1.26186,12000000.0
2008-06-27 21:58:00,1.26162,1.26174,1.26144,1.2617,14800000.0
2008-06-27 21:59:00,1.26182,1.2622,1.26182,1.26214,10600000.0
2008-06-27 22:00:00,1.26211,1.26258,1.26207,1.26207,12400000.0
2008-06-27 22:01:00,1.2618,1.26216,1.2618,1.26216,2600000.0
2008-06-27 22:02:00,1.26172,1.26216,1.26172,1.26191,3000000.0
2008-06-27 22:03:00,1.26173,1.26201,1.26142,1.26142,10800000.0
2008-06-27 22:04:00,1.26158,1.26185,1.26156,1.26156,5800000.0
2008-06-27 22:05:00,1.26126,1.26187,1.26126,1.26172,19400000.0
2008-06-27 22:06:00,1.26167,1.26176,1.26141,1.26176,9800000.0
2008-06-27 22:07:00,1.26148,1.26176,1.26127,1.2615,14200000.0
2008-06-27 22:08:00,1.2616,1.26187,1.26132,1.26132,10600000.0
2008-06-27 22:09:00,1.26133,1.2615,1.26107,1.26107,7200000.0
2008-06-27 22:10:00,1.2614,1.2616,1.26134,1.26134,10000000.0
2008-06-27 22:11:00,1.2614,1.26191,1.26119,1.26191,15600000.0
2008-06-27 22:12:00,1.26224,1.26224,1.2616,1.26166,9600000.0
2008-06-27 22:13:00,1.262,1.2621,1.2619,1.2621,15200000.0
2008-06-27 22:14:00,1.26163,1.26203,1.26148,1.26148,15200000.0
2008-06-27 22:15:00,1.26169,1.26189,1.26169,1.26189,8400000.0
2008-06-27 22:16:00,1.26188,1.26225,1.26176,1.26199,12200000.0
2008-06-27 22:17:00,1.262,1.262,1.2618,1.2619,9800000.0
2008-06-27 22:18:00,1.2615,1.26195,1.2615,1.26195,9800000.0
2008-06-27 22:19:00,1.26163,1.26193,1.2616,1.26187,20800000.0
2008-06-27 22:20:00,1.26174,1.2621,1.26146,1.2617,8600000.0
2008-06-27 22:21:00,1.26187,1.26201,1.26172,1.26184,32400000.0
2008-06-27 22:22:00,1.26197,1.26197,1.26175,1.26175,4200000.0
2008-06-27 22:24:00,1.26185,1.26216,1.26185,1.26194,12800000.0
2008-06-27 22:26:00,1.26197,1.26235,1.26155,1.26195,16400000.0
2008-06-27 22:27:00,1.26177,1.2621,1.26167,1.26179,20000000.0
2008-06-27 22:28:00,1.26188,1.26199,1.26147,1.26165,10800000.0
2008-06-27 22:29:00,1.26173,1.26204,1.26168,1.26187,15200000.0
2008-06-27 22:30:00,1.2618,1.26185,1.2614,1.2614,11200000.0
2008-06-27 22:31:00,1.26145,1.26206,1.26145,1.26181,5200000.0
2008-06-27 22:32:00,1.262,1.2621,1.2619,1.2621,16400000.0
2008-06-27 22:33:00,1.2622,1.2622,1.2618,1.2621,16400000.0
2008-06-27 22:34:00,1.26137,1.26145,1.26126,1.26126,16400000.0
2008-06-27 22:35:00,1.26126,1.26162,1.26115,1.26143,25200000.0
2008-06-27 22:36:00,1.262,1.2621,1.2619,1.262,5200000.0
2008-06-27 22:37:00,1.26149,1.26189,1.2614,1.26189,5200000.0
2008-06-27 22:38:00,1.26142,1.26173,1.26104,1.26104,5200000.0
2008-06-27 22:39:00,1.26111,1.26137,1.26106,1.26137,6800000.0
2008-06-27 22:40:00,1.26095,1.26126,1.26095,1.26109,6200000.0
2008-06-27 22:41:00,1.26169,1.26201,1.26169,1.26201,2600000.0
2008-06-27 22:42:00,1.26167,1.26167,1.26119,1.26146,11400000.0
2008-06-27 22:43:00,1.26148,1.26175,1.26142,1.26143,22000000.0
2008-06-27 22:44:00,1.26137,1.26167,1.26137,1.26167,2000000.0
2008-06-27 22:45:00,1.26188,1.26248,1.26186,1.26186,6200000.0
2008-06-27 22:46:00,1.26214,1.2624,1.26208,1.26217,15200000.0
2008-06-27 22:47:00,1.26213,1.26222,1.26155,1.26155,34000000.0
2008-06-27 22:48:00,1.26177,1.26213,1.26143,1.26213,11400000.0
2008-06-27 22:49:00,1.26228,1.26228,1.26148,1.26173,9400000.0
2008-06-27 22:50:00,1.26174,1.26238,1.26174,1.2619,25400000.0
2008-06-27 22:51:00,1.2619,1.26216,1.26158,1.26169,11600000.0
2008-06-27 22:52:00,1.26116,1.26146,1.26111,1.26111,10000000.0
2008-06-27 22:53:00,1.26119,1.26162,1.26109,1.26162,31600000.0
2008-06-27 22:54:00,1.26146,1.2616,1.26113,1.26139,10200000.0
2008-06-27 22:55:00,1.26122,1.26169,1.26112,1.26143,7400000.0
2008-06-27 22:56:00,1.26114,1.2614,1.26114,1.26124,10600000.0
2008-06-27 22:57:00,1.26133,1.26146,1.26133,1.26142,15000000.0
2008-06-27 22:58:00,1.26137,1.26171,1.26134,1.26143,5600000.0
2008-06-27 22:59:00,1.2619,1.2619,1.26121,1.26165,18200000.0
2008-06-29 23:10:00,1.26067,1.26067,1.26016,1.26029,18000000.0
2008-06-29 23:11:00,1.26041,1.26111,1.26041,1.26111,2000000.0
2008-06-29 23:12:00,1.26132,1.26132,1.26102,1.26102,4800000.0
2008-06-29 23:14:00,1.26071,1.26095,1.26069,1.26069,11600000.0
2008-06-29 23:15:00,1.26054,1.26139,1.26054,1.2609,5800000.0
2008-06-29 23:18:00,1.26091,1.26146,1.26091,1.26126,8400000.0
2008-06-29 23:19:00,1.26157,1.26157,1.2611,1.26148,16400000.0
2008-06-29 23:20:00,1.26146,1.26146,1.26092,1.26097,10000000.0
2008-06-29 23:25:00,1.26154,1.26172,1.26117,1.26127,8800000.0
2008-06-29 23:26:00,1.26124,1.26166,1.26083,1.26106,10400000.0
2008-06-29 23:27:00,1.261,1.26141,1.261,1.26115,6800000.0
2008-06-29 23:28:00,1.26122,1.26133,1.2609,1.26133,11600000.0
2008-06-29 23:29:00,1.261,1.261,1.2604,1.26099,13000000.0
2008-06-29 23:36:00,1.2609,1.26117,1.26065,1.26086,13000000.0
2008-06-29 23:37:00,1.26072,1.26072,1.26039,1.26044,5600000.0
2008-06-29 23:38:00,1.26124,1.26124,1.26091,1.26091,8200000.0
2008-06-29 23:40:00,1.26137,1.2615,1.261,1.261,9000000.0
2008-06-29 23:41:00,1.26129,1.26154,1.26129,1.26154,8200000.0
2008-06-29 23:46:00,1.26126,1.26158,1.2612,1.26124,16200000.0
2008-06-29 23:47:00,1.26084,1.26117,1.26084,1.2611,11000000.0
2008-06-29 23:48:00,1.26146,1.26146,1.26125,1.26125,13200000.0
2008-06-29 23:49:00,1.2611,1.26134,1.26076,1.26134,8600000.0
2008-06-29 23:50:00,1.26177,1.26177,1.2612,1.26134,6200000.0
2008-06-29 23:51:00,1.26156,1.26179,1.26116,1.26166,27700000.0
2008-06-29 23:52:00,1.26169,1.26216,1.26155,1.26216,15600000.0
2008-06-29 23:53:00,1.26224,1.26247,1.26223,1.26224,14200000.0
2008-06-29 23:54:00,1.26201,1.26247,1.26201,1.26202,14200000.0
2008-06-29 23:55:00,1.26219,1.26219,1.2616,1.2616,15200000.0
2008-06-29 23:56:00,1.2621,1.2621,1.26134,1.26134,12200000.0
2008-06-29 23:58:00,1.2612,1.26181,1.2612,1.26147,9600000.0
2008-06-30 00:00:00,1.26164,1.26204,1.26164,1.26204,17400000.0
2008-06-30 00:01:00,1.26194,1.26194,1.26103,1.26103,15400000.0
2008-06-30 00:02:00,1.26155,1.26208,1.2613,1.2613,10600000.0
2008-06-30 00:03:00,1.26163,1.26188,1.26141,1.26182,25200000.0
2008-06-30 00:04:00,1.2622,1.2623,1.2622,1.2623,9800000.0
2008-06-30 00:05:00,1.26207,1.26245,1.26203,1.26232,9800000.0
2008-06-30 00:06:00,1.26191,1.26191,1.26188,1.26188,2600000.0
2008-06-30 00:07:00,1.26202,1.26202,1.2616,1.26198,17600000.0
2008-06-30 00:08:00,1.26185,1.262,1.26149,1.26183,13000000.0
2008-06-30 00:09:00,1.26215,1.26215,1.26121,1.26121,14600000.0
2008-06-30 00:10:00,1.26139,1.26192,1.26135,1.26158,20600000.0
2008-06-30 00:11:00,1.26136,1.26163,1.26136,1.26163,9000000.0
2008-06-30 00:12:00,1.26186,1.26191,1.26155,1.2617,18400000.0
2008-06-30 00:13:00,1.26149,1.26191,1.26141,1.26174,20800000.0
2008-06-30 00:14:00,1.26157,1.26157,1.26087,1.26087,31400000.0
2008-06-30 00:15:00,1.26162,1.26162,1.26119,1.26151,7400000.0
2008-06-30 00:16:00,1.26173,1.26186,1.26169,1.26186,4800000.0
2008-06-30 00:17:00,1.2618,1.26214,1.26157,1.26195,18400000.0
2008-06-30 00:18:00,1.26169,1.26169,1.26141,1.26141,12400000.0
2008-06-30 00:19:00,1.26105,1.26171,1.26105,1.26171,10400000.0
2008-06-30 00:20:00,1.26151,1.26191,1.26151,1.26166,18000000.0
2008-06-30 00:21:00,1.26144,1.2619,1.26144,1.2619,6200000.0
2008-06-30 00:22:00,1.26163,1.26202,1.26163,1.26194,7200000.0
2008-06-30 00:23:00,1.26216,1.26243,1.26205,1.26236,12400000.0
2008-06-30 00:24:00,1.26228,1.26254,1.26221,1.26254,18800000.0
2008-06-30 00:25:00,1.2625,1.2626,1.2625,1.2626,7800000.0
2008-06-30 00:26:00,1.26241,1.26241,1.26167,1.26167,7800000.0
2008-06-30 00:27:00,1.26197,1.26256,1.26168,1.26168,18800000.0
2008-06-30 00:28:00,1.26197,1.26197,1.26164,1.26164,18800000.0
2008-06-30 00:29:00,1.26168,1.26188,1.26128,1.26188,19600000.0
2008-06-30 00:30:00,1.26176,1.2619,1.26148,1.26162,24400000.0
2008-06-30 00:31:00,1.26127,1.26182,1.26127,1.26154,8400000.0
2008-06-30 00:32:00,1.26162,1.26167,1.26089,1.26139,18800000.0
2008-06-30 00:33:00,1.2618,1.2623,1.2618,1.2623,10400000.0
2008-06-30 00:34:00,1.26161,1.26209,1.26154,1.26165,10400000.0
2008-06-30 00:35:00,1.26187,1.26187,1.26132,1.26157,20200000.0
2008-06-30 00:36:00,1.26098,1.26181,1.26098,1.26113,18400000.0
2008-06-30 00:37:00,1.26203,1.26203,1.26116,1.26131,22600000.0
2008-06-30 00:38:00,1.26156,1.26198,1.2614,1.26198,16000000.0
2008-06-30 00:39:00,1.2616,1.26215,1.2616,1.26166,6600000.0
2008-06-30 00:40:00,1.26099,1.26163,1.26099,1.26124,17400000.0
2008-06-30 00:41:00,1.26141,1.26141,1.26126,1.26126,2600000.0
2008-06-30 00:42:00,1.2619,1.2621,1.2619,1.2621,7400000.0
2008-06-30 00:43:00,1.26199,1.26199,1.26127,1.26127,7400000.0
2008-06-30 00:44:00,1.26168,1.26196,1.26168,1.26196,5800000.0
2008-06-30 00:45:00,1.2625,1.2625,1.2623,1.2623,23800000.0
2008-06-30 00:46:00,1.26232,1.26232,1.26118,1.26118,23800000.0
2008-06-30 00:47:00,1.2616,1.26205,1.26158,1.26205,14800000.0
2008-06-30 00:48:00,1.26108,1.26162,1.26102,1.26116,14200000.0
2008-06-30 00:49:00,1.26119,1.26119,1.26109,1.26109,4200000.0
2008-06-30 00:50:00,1.2618,1.2621,1.2617,1.2619,24400000.0
2008-06-30 00:51:00,1.26136,1.26149,1.26111,1.26142,24400000.0
2008-06-30 00:52:00,1.2616,1.2616,1.26099,1.26125,14000000.0
2008-06-30 00:53:00,1.26086,1.26166,1.26073,1.26142,10400000.0
2008-06-30 00:54:00,1.26155,1.26178,1.26119,1.26151,24000000.0
2008-06-30 00:55:00,1.26088,1.26138,1.26088,1.26116,11000000.0
2008-06-30 00:56:00,1.2613,1.26143,1.26095,1.26107,15600000.0
2008-06-30 00:57:00,1.26107,1.26151,1.26085,1.26151,18800000.0
2008-06-30 00:58:00,1.26151,1.26162,1.26122,1.26162,9400000.0
2008-06-30 00:59:00,1.26132,1.26184,1.2613,1.26151,10800000.0
2008-06-30 01:00:00,1.2617,1.2617,1.26146,1.26146,9800000.0
2008-06-30 01:01:00,1.26211,1.26211,1.26113,1.26131,12800000.0
2008-06-30 01:02:00,1.26166,1.26166,1.26092,1.26092,11000000.0
2008-06-30 01:03:00,1.26095,1.26097,1.26067,1.26077,15600000.0
2008-06-30 01:04:00,1.26088,1.26141,1.26081,1.26141,6800000.0
2008-06-30 01:05:00,1.26156,1.26179,1.26144,1.26157,14600000.0
2008-06-30 01:06:00,1.26159,1.26225,1.26144,1.26144,11400000.0
2008-06-30 01:07:00,1.26158,1.26218,1.26158,1.26179,6200000.0
2008-06-30 01:08:00,1.26171,1.26191,1.26135,1.26135,19600000.0
2008-06-30 01:10:00,1.26164,1.26164,1.2616,1.2616,3200000.0
2008-06-30 01:11:00,1.26165,1.26171,1.26146,1.26152,8400000.0
2008-06-30 01:12:00,1.26183,1.26184,1.26138,1.26138,8600000.0
2008-06-30 01:13:00,1.26139,1.26194,1.26127,1.26141,32400000.0
2008-06-30 01:14:00,1.26158,1.26158,1.26101,1.2611,15400000.0
2008-06-30 01:15:00,1.26116,1.26169,1.26116,1.26169,8400000.0
2008-06-30 01:16:00,1.26158,1.26158,1.26124,1.26124,3200000.0
2008-06-30 01:17:00,1.26118,1.26141,1.26083,1.26116,18200000.0
2008-06-30 01:18:00,1.2611,1.2612,1.26066,1.2612,21200000.0
2008-06-30 01:19:00,1.26107,1.26181,1.26091,1.26181,22000000.0
2008-06-30 01:20:00,1.2619,1.262,1.2617,1.2618,8200000.0
2008-06-30 01:21:00,1.26148,1.2618,1.26148,1.26154,8200000.0
2008-06-30 01:22:00,1.26145,1.26168,1.26145,1.26149,18600000.0
2008-06-30 01:23:00,1.2615,1.26178,1.26134,1.26135,18800000.0
2008-06-30 01:24:00,1.26118,1.26167,1.26118,1.26167,4600000.0
2008-06-30 01:25:00,1.26108,1.26144,1.26094,1.26127,17400000.0
2008-06-30 01:27:00,1.26114,1.2615,1.26087,1.26098,12200000.0
2008-06-30 01:28:00,1.26102,1.26128,1.26078,1.26123,17400000.0
2008-06-30 01:29:00,1.26065,1.26116,1.26042,1.26116,22200000.0
2008-06-30 01:30:00,1.26127,1.26127,1.2612,1.2612,3000000.0
2008-06-30 01:31:00,1.26106,1.26116,1.26106,1.26116,6400000.0
2008-06-30 01:32:00,1.26085,1.26128,1.26085,1.26116,18400000.0
2008-06-30 01:33:00,1.26103,1.26144,1.26072,1.26115,10800000.0
2008-06-30 01:34:00,1.26027,1.26136,1.26027,1.26131,20000000.0
2008-06-30 01:35:00,1.2616,1.2616,1.26119,1.26119,13200000.0
2008-06-30 01:36:00,1.26094,1.26119,1.26077,1.26103,10000000.0
2008-06-30 01:37:00,1.2618,1.262,1.2618,1.2619,11000000.0
2008-06-30 01:38:00,1.26134,1.26163,1.26123,1.26123,11000000.0
2008-06-30 01:39:00,1.26084,1.26125,1.26069,1.26106,18000000.0
2008-06-30 01:40:00,1.26159,1.26197,1.26147,1.26147,27200000.0
2008-06-30 01:41:00,1.2617,1.26224,1.2616,1.26184,12600000.0
2008-06-30 01:42:00,1.26184,1.26216,1.26104,1.26164,11600000.0
2008-06-30 01:43:00,1.26156,1.26184,1.26156,1.26183,21200000.0
2008-06-30 01:44:00,1.26189,1.26209,1.26189,1.26196,9400000.0
2008-06-30 01:45:00,1.26182,1.26183,1.26166,1.26166,6800000.0
2008-06-30 01:46:00,1.26193,1.26193,1.26106,1.26162,21800000.0
2008-06-30 01:47:00,1.26173,1.26177,1.26144,1.26157,6800000.0
2008-06-30 01:48:00,1.26185,1.26189,1.26135,1.26135,27000000.0
2008-06-30 01:49:00,1.26219,1.26232,1.26179,1.26216,12000000.0
2008-06-30 01:50:00,1.26193,1.26193,1.261,1.26109,18000000.0
2008-06-30 01:51:00,1.26121,1.26156,1.26084,1.26101,8800000.0
2008-06-30 01:52:00,1.26085,1.26149,1.26085,1.261,24600000.0
2008-06-30 01:53:00,1.26081,1.26081,1.2604,1.2604,8200000.0
2008-06-30 01:54:00,1.26054,1.26121,1.26042,1.26121,16600000.0
2008-06-30 01:55:00,1.26126,1.26126,1.26069,1.26092,10000000.0
2008-06-30 01:56:00,1.26102,1.26127,1.26094,1.26094,12000000.0
2008-06-30 01:57:00,1.261,1.26112,1.26053,1.26053,16400000.0
2008-06-30 01:58:00,1.26068,1.26101,1.26049,1.26072,26200000.0
2008-06-30 01:59:00,1.26088,1.26131,1.26072,1.26072,26600000.0
2008-06-30 02:00:00,1.26073,1.2613,1.26073,1.261,19400000.0
2008-06-30 02:01:00,1.26075,1.26104,1.26071,1.26089,12200000.0
2008-06-30 02:02:00,1.26072,1.26117,1.26072,1.2611,12400000.0
2008-06-30 02:03:00,1.26129,1.26167,1.26127,1.26137,17400000.0
2008-06-30 02:04:00,1.26146,1.2615,1.26121,1.26137,17800000.0
2008-06-30 02:05:00,1.26161,1.26196,1.26117,1.26122,15200000.0
2008-06-30 02:06:00,1.26103,1.26159,1.26103,1.26159,9000000.0
2008-06-30 02:07:00,1.26133,1.26187,1.26104,1.26142,13200000.0
2008-06-30 02:08:00,1.2617,1.26196,1.26124,1.26132,11600000.0
2008-06-30 02:09:00,1.26185,1.26219,1.26149,1.26149,13800000.0
2008-06-30 02:10:00,1.26151,1.2619,1.26132,1.26176,12800000.0
2008-06-30 02:11:00,1.26112,1.2618,1.26112,1.2617,14200000.0
2008-06-30 02:12:00,1.26136,1.26166,1.26118,1.26166,6200000.0
2008-06-30 02:13:00,1.26174,1.2619,1.2612,1.26169,19600000.0
2008-06-30 02:14:00,1.26105,1.26109,1.26089,1.26089,9000000.0
2008-06-30 02:15:00,1.26136,1.26149,1.26125,1.26125,9400000.0
2008-06-30 02:16:00,1.26135,1.26136,1.26124,1.26124,3600000.0
2008-06-30 02:17:00,1.26116,1.26188,1.26091,1.26145,9400000.0
2008-06-30 02:19:00,1.26111,1.26169,1.26111,1.26135,15000000.0
2008-06-30 02:20:00,1.26119,1.2614,1.26092,1.26093,23000000.0
2008-06-30 02:21:00,1.26095,1.26134,1.26095,1.2611,12200000.0
2008-06-30 02:22:00,1.2617,1.2619,1.2617,1.2619,11600000.0
2008-06-30 02:23:00,1.26101,1.26132,1.26096,1.26111,11600000.0
2008-06-30 02:24:00,1.26063,1.26117,1.26063,1.26117,13400000.0
2008-06-30 02:25:00,1.2614,1.26163,1.26087,1.26087,12200000.0
2008-06-30 02:26:00,1.2616,1.2618,1.2616,1.2617,12600000.0
2008-06-30 02:27:00,1.26132,1.26158,1.26126,1.26128,12600000.0
2008-06-30 02:28:00,1.2616,1.2618,1.2616,1.2618,3600000.0
2008-06-30 02:29:00,1.26093,1.26099,1.26093,1.26099,3600000.0
2008-06-30 02:30:00,1.26107,1.26107,1.26045,1.26084,11800000.0
2008-06-30 02:31:00,1.26118,1.26138,1.26085,1.26114,22800000.0
2008-06-30 02:32:00,1.26095,1.26118,1.26095,1.26118,8200000.0
2008-06-30 02:33:00,1.26075,1.26123,1.26065,1.26097,10600000.0
2008-06-30 02:34:00,1.26124,1.26155,1.26105,1.26117,14000000.0
2008-06-30 02:35:00,1.26116,1.26116,1.26037,1.26037,9600000.0
2008-06-30 02:36:00,1.26059,1.26094,1.26055,1.26076,10000000.0
2008-06-30 02:37:00,1.26078,1.26132,1.26078,1.26106,19800000.0
2008-06-30 02:38:00,1.26074,1.26094,1.26066,1.26079,16600000.0
2008-06-30 02:39:00,1.26059,1.261,1.26056,1.2608,8800000.0
2008-06-30 02:40:00,1.26123,1.26123,1.26042,1.26072,22400000.0
2008-06-30 02:41:00,1.26105,1.26105,1.26049,1.26077,17400000.0
2008-06-30 02:42:00,1.26092,1.26101,1.26051,1.26095,15400000.0
2008-06-30 02:43:00,1.26091,1.26115,1.26091,1.26115,9600000.0
2008-06-30 02:44:00,1.26131,1.26131,1.26094,1.26105,10400000.0
2008-06-30 02:45:00,1.26085,1.26096,1.26061,1.26096,28600000.0
2008-06-30 02:46:00,1.2609,1.26145,1.2609,1.2611,20000000.0
2008-06-30 02:47:00,1.261,1.26111,1.26075,1.2608,8400000.0
2008-06-30 02:48:00,1.2607,1.26073,1.26064,1.26073,11200000.0
2008-06-30 02:49:00,1.26057,1.26073,1.26057,1.26073,3200000.0
2008-06-30 02:50:00,1.261,1.261,1.261,1.261,14800000.0
2008-06-30 02:51:00,1.26045,1.26091,1.26043,1.26046,14800000.0
2008-06-30 02:52:00,1.26041,1.26055,1.26007,1.26007,13800000.0
2008-06-30 02:53:00,1.26011,1.26058,1.25978,1.26029,6800000.0
2008-06-30 02:54:00,1.26068,1.26068,1.25991,1.25991,10200000.0
2008-06-30 02:55:00,1.26054,1.26058,1.26042,1.26051,7200000.0
2008-06-30 02:56:00,1.2603,1.26056,1.26014,1.26042,16400000.0
2008-06-30 02:57:00,1.26041,1.26093,1.26041,1.26093,18800000.0
2008-06-30 02:58:00,1.26033,1.26093,1.26026,1.26093,11000000.0
2008-06-30 02:59:00,1.26028,1.26041,1.26009,1.26009,14200000.0
2008-06-30 03:00:00,1.25995,1.26037,1.25995,1.25996,10600000.0
2008-06-30 03:01:00,1.26013,1.26015,1.25972,1.26015,6800000.0
2008-06-30 03:02:00,1.26042,1.26042,1.25964,1.25964,8200000.0
2008-06-30 03:03:00,1.25931,1.25979,1.25919,1.25937,23000000.0
2008-06-30 03:04:00,1.25979,1.26006,1.25979,1.26006,3200000.0
2008-06-30 03:05:00,1.26034,1.26036,1.25952,1.25959,17200000.0
2008-06-30 03:06:00,1.25969,1.26021,1.25969,1.25994,11000000.0
2008-06-30 03:07:00,1.26025,1.26033,1.25986,1.26033,17400000.0
2008-06-30 03:08:00,1.26006,1.26033,1.2598,1.26033,20200000.0
2008-06-30 03:09:00,1.26001,1.26038,1.25995,1.26035,28200000.0
2008-06-30 03:10:00,1.26037,1.26037,1.26013,1.26013,3600000.0
2008-06-30 03:11:00,1.26002,1.26044,1.26002,1.26036,25800000.0
2008-06-30 03:12:00,1.2608,1.2608,1.25996,1.25996,3600000.0
2008-06-30 03:13:00,1.2598,1.26053,1.2598,1.2603,18800000.0
2008-06-30 03:14:00,1.25981,1.26027,1.25956,1.26003,27600000.0
2008-06-30 03:15:00,1.26004,1.26023,1.26004,1.26006,12200000.0
2008-06-30 03:16:00,1.26045,1.26084,1.26045,1.26084,5200000.0
2008-06-30 03:17:00,1.2608,1.2608,1.2608,1.2608,2600000.0
2008-06-30 03:18:00,1.26017,1.26043,1.26017,1.26043,2600000.0
2008-06-30 03:19:00,1.26022,1.26065,1.26013,1.26058,12800000.0
2008-06-30 03:20:00,1.26085,1.26087,1.26042,1.26042,9600000.0
2008-06-30 03:21:00,1.261,1.261,1.26013,1.26029,16000000.0
2008-06-30 03:22:00,1.26063,1.26119,1.26052,1.26119,14800000.0
2008-06-30 03:23:00,1.26052,1.26088,1.26016,1.26016,10800000.0
2008-06-30 03:24:00,1.26053,1.26065,1.2603,1.26065,11000000.0
2008-06-30 03:25:00,1.26078,1.26082,1.26037,1.26047,16600000.0
2008-06-30 03:26:00,1.26098,1.2615,1.26098,1.26141,11600000.0
2008-06-30 03:27:00,1.2614,1.2614,1.26116,1.26118,4000000.0
2008-06-30 03:28:00,1.26112,1.26135,1.26097,1.26098,6600000.0
2008-06-30 03:29:00,1.26132,1.26132,1.26098,1.26102,11200000.0
2008-06-30 03:30:00,1.26142,1.26142,1.26079,1.26108,23000000.0
2008-06-30 03:31:00,1.26093,1.2613,1.26093,1.26126,15200000.0
2008-06-30 03:32:00,1.26093,1.26156,1.26083,1.26085,17600000.0
2008-06-30 03:33:00,1.26081,1.26101,1.26071,1.26092,20600000.0
2008-06-30 03:34:00,1.26063,1.26115,1.26063,1.26085,8800000.0
2008-06-30 03:35:00,1.26058,1.26058,1.26045,1.26048,13200000.0
2008-06-30 03:36:00,1.26092,1.26103,1.26068,1.26076,6200000.0
2008-06-30 03:37:00,1.26054,1.26066,1.26028,1.26028,8600000.0
2008-06-30 03:38:00,1.26084,1.26101,1.26061,1.26061,7400000.0
2008-06-30 03:39:00,1.26039,1.26086,1.26039,1.26059,16600000.0
2008-06-30 03:40:00,1.2607,1.26072,1.26028,1.26028,14800000.0
2008-06-30 03:41:00,1.26059,1.26059,1.26042,1.26046,9600000.0
2008-06-30 03:42:00,1.26046,1.26046,1.25981,1.26028,12200000.0
2008-06-30 03:43:00,1.26055,1.26091,1.26055,1.26091,3600000.0
2008-06-30 03:44:00,1.26131,1.26131,1.26094,1.26129,6800000.0
2008-06-30 03:45:00,1.26072,1.26129,1.26072,1.26092,16600000.0
2008-06-30 03:46:00,1.26119,1.2613,1.26086,1.26086,17200000.0
2008-06-30 03:47:00,1.26093,1.26129,1.26079,1.26129,10400000.0
2008-06-30 03:48:00,1.26079,1.26079,1.26049,1.26049,3200000.0
2008-06-30 03:49:00,1.26019,1.26034,1.25974,1.26033,17200000.0
2008-06-30 03:50:00,1.26035,1.2608,1.26033,1.2608,11800000.0
2008-06-30 03:51:00,1.26085,1.26085,1.26063,1.26078,3600000.0
2008-06-30 03:52:00,1.26092,1.26101,1.2607,1.26101,16200000.0
2008-06-30 03:53:00,1.26081,1.26081,1.26075,1.26075,6800000.0
2008-06-30 03:54:00,1.26114,1.26118,1.26069,1.26085,18800000.0
2008-06-30 03:55:00,1.26057,1.26127,1.26057,1.26079,11100000.0
2008-06-30 03:56:00,1.26103,1.26105,1.26059,1.26064,16400000.0
2008-06-30 03:57:00,1.26032,1.26108,1.26032,1.26096,9400000.0
2008-06-30 03:58:00,1.26053,1.2611,1.26053,1.2611,21800000.0
2008-06-30 03:59:00,1.26092,1.26092,1.26051,1.26051,19400000.0
2008-06-30 04:00:00,1.26061,1.26069,1.26022,1.26069,12000000.0
2008-06-30 04:01:00,1.26072,1.26123,1.26072,1.26076,13800000.0
2008-06-30 04:02:00,1.26085,1.26085,1.26051,1.26068,25200000.0
2008-06-30 04:03:00,1.26078,1.26132,1.26078,1.26132,14200000.0
2008-06-30 04:04:00,1.26088,1.26115,1.2605,1.26113,18800000.0
2008-06-30 04:05:00,1.26084,1.26139,1.26074,1.26074,13200000.0
2008-06-30 04:06:00,1.26083,1.26115,1.26072,1.26094,26000000.0
2008-06-30 04:07:00,1.26108,1.26117,1.26089,1.26111,12000000.0
2008-06-30 04:08:00,1.26136,1.26161,1.26093,1.26123,24400000.0
2008-06-30 04:09:00,1.26113,1.26148,1.26098,1.26148,13200000.0
2008-06-30 04:10:00,1.2615,1.26172,1.26139,1.26151,8600000.0
2008-06-30 04:11:00,1.26117,1.26147,1.26117,1.26147,14800000.0
2008-06-30 04:12:00,1.26142,1.26155,1.26127,1.26138,9800000.0
2008-06-30 04:13:00,1.2613,1.26183,1.2613,1.26143,17200000.0
2008-06-30 04:14:00,1.26142,1.26165,1.26142,1.26165,9400000.0
2008-06-30 04:15:00,1.26176,1.26178,1.2613,1.26149,17400000.0
2008-06-30 04:16:00,1.26174,1.26215,1.26162,1.26215,7000000.0
2008-06-30 04:17:00,1.26163,1.26175,1.26132,1.26139,16000000.0
2008-06-30 04:18:00,1.2618,1.262,1.2618,1.262,10800000.0
2008-06-30 04:19:00,1.26177,1.26206,1.26174,1.26178,10800000.0
2008-06-30 04:20:00,1.2619,1.2622,1.2619,1.2622,10000000.0
2008-06-30 04:21:00,1.2621,1.2621,1.2621,1.2621,10000000.0
2008-06-30 04:22:00,1.26139,1.26168,1.26139,1.26168,10000000.0
2008-06-30 04:23:00,1.26159,1.26209,1.26151,1.2616,17800000.0
2008-06-30 04:24:00,1.26184,1.26215,1.26141,1.26194,15800000.0
2008-06-30 04:25:00,1.26162,1.26196,1.26147,1.26147,9400000.0
2008-06-30 04:26:00,1.26162,1.26162,1.26114,1.26134,11200000.0
2008-06-30 04:27:00,1.26146,1.26164,1.261,1.261,8400000.0
2008-06-30 04:28:00,1.26146,1.26174,1.26141,1.26141,25200000.0
2008-06-30 04:29:00,1.26172,1.26172,1.26131,1.2617,10600000.0
2008-06-30 04:30:00,1.26176,1.26176,1.26157,1.26157,11600000.0
2008-06-30 04:31:00,1.26179,1.26187,1.26142,1.26162,17600000.0
2008-06-30 04:32:00,1.26172,1.26203,1.2617,1.26177,9800000.0
2008-06-30 04:33:00,1.26156,1.26164,1.26105,1.26163,11600000.0
2008-06-30 04:34:00,1.26173,1.26194,1.26151,1.26172,15800000.0
2008-06-30 04:35:00,1.26146,1.26191,1.26124,1.26148,10000000.0
2008-06-30 04:36:00,1.26143,1.26166,1.2612,1.26155,26200000.0
2008-06-30 04:37:00,1.26167,1.262,1.26145,1.26161,11600000.0
2008-06-30 04:38:00,1.26117,1.26158,1.26081,1.26081,14000000.0
2008-06-30 04:39:00,1.2616,1.2617,1.2616,1.2617,17200000.0
2008-06-30 04:40:00,1.2611,1.26119,1.26074,1.26119,17200000.0
2008-06-30 04:41:00,1.26118,1.26144,1.26118,1.26128,8400000.0
2008-06-30 04:42:00,1.26185,1.26185,1.26096,1.26114,5800000.0
2008-06-30 04:43:00,1.26055,1.26132,1.26055,1.26092,16000000.0
2008-06-30 04:45:00,1.26098,1.2612,1.26097,1.26101,18800000.0
2008-06-30 04:46:00,1.26157,1.26178,1.26136,1.26152,22200000.0
2008-06-30 04:47:00,1.26151,1.26151,1.2614,1.2614,5000000.0
2008-06-30 04:48:00,1.26147,1.26147,1.26102,1.26102,3200000.0
2008-06-30 04:49:00,1.2612,1.26136,1.2609,1.26118,12400000.0
2008-06-30 04:50:00,1.26118,1.26143,1.26118,1.26137,5200000.0
2008-06-30 04:51:00,1.26132,1.26132,1.261,1.261,3200000.0
2008-06-30 04:52:00,1.26179,1.26179,1.26149,1.26149,16800000.0
2008-06-30 04:53:00,1.2619,1.26207,1.26142,1.26149,15400000.0
2008-06-30 04:54:00,1.26148,1.26177,1.2614,1.26167,13600000.0
2008-06-30 04:55:00,1.26147,1.26198,1.26147,1.26198,4200000.0
2008-06-30 04:56:00,1.26153,1.26153,1.26099,1.26099,12000000.0
2008-06-30 04:57:00,1.26132,1.26165,1.26124,1.2614,14400000.0
2008-06-30 04:58:00,1.2611,1.26175,1.26052,1.26175,26000000.0
2008-06-30 04:59:00,1.26169,1.26169,1.26147,1.26153,15600000.0
2008-06-30 05:00:00,1.26154,1.26154,1.26115,1.26115,9600000.0
2008-06-30 05:01:00,1.26045,1.26081,1.2603,1.2603,7400000.0
2008-06-30 05:02:00,1.26038,1.26047,1.26035,1.26038,13900000.0
2008-06-30 05:03:00,1.26027,1.26035,1.26016,1.26024,13400000.0
2008-06-30 05:04:00,1.26049,1.26049,1.26013,1.26048,4800000.0
2008-06-30 05:05:00,1.26051,1.26075,1.26007,1.26007,12800000.0
2008-06-30 05:06:00,1.26053,1.26068,1.26033,1.26035,14400000.0
2008-06-30 05:07:00,1.2608,1.2608,1.2607,1.2607,32700000.0
2008-06-30 05:08:00,1.26056,1.26056,1.25998,1.25998,32700000.0
2008-06-30 05:09:00,1.26004,1.26032,1.26001,1.26032,6400000.0
2008-06-30 05:10:00,1.25984,1.26033,1.25957,1.26033,17600000.0
2008-06-30 05:11:00,1.26031,1.26038,1.25972,1.26009,9200000.0
2008-06-30 05:12:00,1.25988,1.26036,1.25988,1.2603,11800000.0
2008-06-30 05:13:00,1.25998,1.26015,1.25978,1.25978,20000000.0
2008-06-30 05:14:00,1.25952,1.26001,1.25952,1.26001,2000000.0
2008-06-30 05:15:00,1.25976,1.25976,1.25946,1.25946,2600000.0
2008-06-30 05:16:00,1.25956,1.25986,1.25956,1.25963,8800000.0
2008-06-30 05:17:00,1.25979,1.25979,1.25955,1.25955,2600000.0
2008-06-30 05:18:00,1.26036,1.26036,1.26029,1.26029,9600000.0
2008-06-30 05:19:00,1.25983,1.26014,1.25983,1.2599,14400000.0
2008-06-30 05:20:00,1.26019,1.26048,1.26006,1.26048,5200000.0
2008-06-30 05:21:00,1.26055,1.2612,1.26055,1.26068,8200000.0
2008-06-30 05:22:00,1.2612,1.2612,1.2609,1.261,9000000.0
2008-06-30 05:23:00,1.26053,1.26053,1.26005,1.26015,9000000.0
2008-06-30 05:24:00,1.2609,1.2609,1.2607,1.2608,8200000.0
2008-06-30 05:25:00,1.26018,1.26035,1.26012,1.26035,8200000.0
2008-06-30 05:26:00,1.26044,1.26056,1.26044,1.26056,4200000.0
2008-06-30 05:27:00,1.26042,1.26046,1.26042,1.26043,5000000.0
2008-06-30 05:29:00,1.2611,1.2611,1.2611,1.2611,11000000.0
2008-06-30 05:30:00,1.26042,1.26042,1.25983,1.26034,11000000.0
2008-06-30 05:31:00,1.26032,1.26065,1.26017,1.2604,21400000.0
2008-06-30 05:32:00,1.26034,1.26034,1.25999,1.25999,21600000.0
2008-06-30 05:33:00,1.26005,1.26047,1.25985,1.25997,24600000.0
2008-06-30 05:34:00,1.25996,1.2603,1.25975,1.2603,7600000.0
2008-06-30 05:35:00,1.26065,1.26086,1.26048,1.26048,13800000.0
2008-06-30 05:36:00,1.26034,1.26066,1.26002,1.2602,10600000.0
2008-06-30 05:37:00,1.26036,1.2608,1.26036,1.2608,4200000.0
2008-06-30 05:38:00,1.26082,1.26101,1.26069,1.26086,18800000.0
2008-06-30 05:39:00,1.26056,1.26082,1.26013,1.26051,11200000.0
2008-06-30 05:40:00,1.26064,1.26064,1.2604,1.26043,27400000.0
2008-06-30 05:41:00,1.26065,1.26065,1.26021,1.26025,12800000.0
2008-06-30 05:42:00,1.26024,1.26037,1.26004,1.26013,13000000.0
2008-06-30 05:43:00,1.2605,1.2608,1.26031,1.26035,20400000.0
2008-06-30 05:44:00,1.26013,1.26013,1.25999,1.25999,13600000.0
2008-06-30 05:45:00,1.25991,1.26031,1.2599,1.26024,18000000.0
2008-06-30 05:46:00,1.2602,1.26036,1.25991,1.26036,15400000.0
2008-06-30 05:47:00,1.26054,1.26111,1.26052,1.26111,8000000.0
2008-06-30 05:48:00,1.2609,1.2609,1.26054,1.26061,15400000.0
2008-06-30 05:49:00,1.26033,1.26047,1.26029,1.26041,17200000.0
2008-06-30 05:51:00,1.26018,1.26087,1.26018,1.26085,11800000.0
2008-06-30 05:52:00,1.26112,1.26112,1.26077,1.26077,2600000.0
2008-06-30 05:53:00,1.26067,1.26077,1.26056,1.26073,11200000.0
2008-06-30 05:54:00,1.26065,1.26065,1.26057,1.26062,17600000.0
2008-06-30 05:55:00,1.26024,1.26045,1.26023,1.26025,14400000.0
2008-06-30 05:56:00,1.26032,1.26099,1.26032,1.26051,8800000.0
2008-06-30 05:57:00,1.26054,1.26074,1.26034,1.26034,3000000.0
2008-06-30 05:58:00,1.26054,1.26054,1.26029,1.26029,7400000.0
2008-06-30 05:59:00,1.26042,1.26083,1.2604,1.2604,13800000.0
2008-06-30 06:00:00,1.26052,1.26073,1.26031,1.26038,14800000.0
2008-06-30 06:01:00,1.26036,1.26042,1.26001,1.26042,9000000.0
2008-06-30 06:02:00,1.2607,1.26076,1.26027,1.26059,13400000.0
2008-06-30 06:03:00,1.26062,1.26062,1.26008,1.26008,3600000.0
2008-06-30 06:04:00,1.26012,1.26072,1.26006,1.26048,8400000.0
2008-06-30 06:05:00,1.26029,1.26031,1.26029,1.26031,7200000.0
2008-06-30 06:06:00,1.2607,1.2607,1.2607,1.2607,3600000.0
2008-06-30 06:07:00,1.26039,1.26079,1.26039,1.26079,3600000.0
2008-06-30 06:08:00,1.26008,1.26076,1.26008,1.26016,6400000.0
2008-06-30 06:09:00,1.26002,1.26035,1.26002,1.26035,3600000.0
2008-06-30 06:10:00,1.26056,1.26056,1.2605,1.26052,11400000.0
2008-06-30 06:11:00,1.26085,1.26085,1.26028,1.26028,2600000.0
2008-06-30 06:12:00,1.2607,1.2607,1.2606,1.2606,5200000.0
2008-06-30 06:13:00,1.26017,1.2603,1.25994,1.2603,5200000.0
2008-06-30 06:14:00,1.26003,1.26053,1.26,1.26019,13400000.0
2008-06-30 06:15:00,1.26021,1.26021,1.26002,1.26009,8200000.0
2008-06-30 06:16:00,1.26005,1.26025,1.25978,1.26001,18600000.0
2008-06-30 06:17:00,1.26018,1.26058,1.26005,1.26009,21600000.0
2008-06-30 06:18:00,1.26028,1.26029,1.26006,1.26008,17000000.0
2008-06-30 06:19:00,1.26008,1.26031,1.25982,1.26031,19000000.0
2008-06-30 06:20:00,1.26019,1.26025,1.25982,1.26007,16600000.0
2008-06-30 06:21:00,1.25984,1.26036,1.25984,1.25993,9000000.0
2008-06-30 06:22:00,1.26005,1.26075,1.26,1.26006,18400000.0
2008-06-30 06:23:00,1.26012,1.26022,1.2601,1.26022,4200000.0
2008-06-30 06:24:00,1.26009,1.26009,1.25986,1.26002,21400000.0
2008-06-30 06:25:00,1.26006,1.26057,1.26006,1.26021,17200000.0
2008-06-30 06:26:00,1.26028,1.26051,1.25989,1.26003,11000000.0
2008-06-30 06:27:00,1.26025,1.26061,1.26018,1.26018,9200000.0
2008-06-30 06:28:00,1.25992,1.26039,1.25992,1.26013,8200000.0
2008-06-30 06:29:00,1.25994,1.26075,1.25964,1.26015,28600000.0
2008-06-30 06:30:00,1.26016,1.26022,1.2599,1.26016,21600000.0
2008-06-30 06:31:00,1.26016,1.26024,1.25956,1.26024,11600000.0
2008-06-30 06:32:00,1.2605,1.2605,1.25972,1.26014,15600000.0
2008-06-30 06:33:00,1.2604,1.2606,1.2604,1.2606,10000000.0
2008-06-30 06:34:00,1.26059,1.26059,1.25991,1.25993,10000000.0
2008-06-30 06:35:00,1.26044,1.26076,1.26011,1.26011,6800000.0
2008-06-30 06:36:00,1.26075,1.26084,1.26028,1.26042,14400000.0
2008-06-30 06:37:00,1.26047,1.26089,1.26007,1.26023,9800000.0
2008-06-30 06:38:00,1.26028,1.26061,1.26024,1.2603,13800000.0
2008-06-30 06:40:00,1.26043,1.26091,1.26043,1.26067,4200000.0
2008-06-30 06:41:00,1.26065,1.26066,1.26054,1.26054,3600000.0
2008-06-30 06:42:00,1.26077,1.26087,1.26065,1.26065,12200000.0
2008-06-30 06:43:00,1.26095,1.26095,1.26026,1.26037,8800000.0
2008-06-30 06:44:00,1.26081,1.26081,1.26038,1.26067,11400000.0
2008-06-30 06:45:00,1.26064,1.26078,1.26028,1.26055,10800000.0
2008-06-30 06:46:00,1.26077,1.26082,1.26054,1.26061,19600000.0
2008-06-30 06:47:00,1.26073,1.26092,1.26055,1.26064,8400000.0
2008-06-30 06:48:00,1.2607,1.2607,1.26036,1.26056,6200000.0
2008-06-30 06:49:00,1.26041,1.26041,1.26024,1.26024,2000000.0
2008-06-30 06:50:00,1.2608,1.2608,1.2608,1.2608,6800000.0
2008-06-30 06:51:00,1.26016,1.2605,1.25998,1.2605,6800000.0
2008-06-30 06:52:00,1.26039,1.26055,1.26007,1.26007,6800000.0
2008-06-30 06:53:00,1.26053,1.26054,1.26035,1.26054,10800000.0
2008-06-30 06:54:00,1.26057,1.26079,1.26007,1.26007,16000000.0
2008-06-30 06:55:00,1.26052,1.26073,1.2604,1.26073,19200000.0
2008-06-30 06:56:00,1.2607,1.2607,1.2607,1.2607,9400000.0
2008-06-30 06:57:00,1.26025,1.26081,1.26016,1.26053,9400000.0
2008-06-30 06:58:00,1.26048,1.26048,1.26007,1.26047,10600000.0
2008-06-30 06:59:00,1.26022,1.2605,1.26021,1.26045,10200000.0
2008-06-30 07:00:00,1.26049,1.26049,1.25999,1.26017,12400000.0
2008-06-30 07:01:00,1.2608,1.2608,1.26057,1.26059,14600000.0
2008-06-30 07:02:00,1.26054,1.26103,1.26054,1.26095,11000000.0
2008-06-30 07:03:00,1.26057,1.26057,1.2603,1.26034,9400000.0
2008-06-30 07:04:00,1.26047,1.26065,1.26021,1.26056,14600000.0
2008-06-30 07:05:00,1.26077,1.26097,1.26052,1.26066,13000000.0
2008-06-30 07:06:00,1.26064,1.26077,1.26064,1.26065,9600000.0
2008-06-30 07:07:00,1.26037,1.26062,1.26033,1.26033,3600000.0
2008-06-30 07:08:00,1.26032,1.26072,1.26032,1.26045,10400000.0
2008-06-30 07:09:00,1.26019,1.2608,1.26019,1.26038,23600000.0
2008-06-30 07:10:00,1.25998,1.26028,1.25996,1.26019,9600000.0
2008-06-30 07:11:00,1.26004,1.26009,1.25991,1.25998,13600000.0
2008-06-30 07:12:00,1.26047,1.26047,1.25983,1.25993,9400000.0
2008-06-30 07:13:00,1.25994,1.26015,1.25992,1.26004,16400000.0
2008-06-30 07:14:00,1.26025,1.26025,1.25985,1.25985,7600000.0
2008-06-30 07:15:00,1.25944,1.26019,1.25913,1.26019,14200000.0
2008-06-30 07:16:00,1.25971,1.25986,1.2594,1.25968,21400000.0
2008-06-30 07:17:00,1.25998,1.26013,1.25997,1.26001,13200000.0
2008-06-30 07:18:00,1.26002,1.26032,1.25957,1.26032,14200000.0
2008-06-30 07:19:00,1.26015,1.26028,1.25994,1.25994,7600000.0
2008-06-30 07:21:00,1.2603,1.2604,1.2603,1.2604,3200000.0
2008-06-30 07:22:00,1.25985,1.25993,1.25985,1.25993,3200000.0
2008-06-30 07:23:00,1.2598,1.25991,1.25977,1.25991,5600000.0
2008-06-30 07:24:00,1.26006,1.26006,1.25945,1.25945,6000000.0
2008-06-30 07:25:00,1.25969,1.26005,1.25956,1.25989,26000000.0
2008-06-30 07:26:00,1.25963,1.26,1.25963,1.25965,6800000.0
2008-06-30 07:27:00,1.25978,1.26059,1.25957,1.26031,20000000.0
2008-06-30 07:28:00,1.25991,1.26053,1.25991,1.26052,11000000.0
2008-06-30 07:29:00,1.26041,1.26063,1.26041,1.26041,9600000.0
2008-06-30 07:30:00,1.26014,1.26066,1.25977,1.25977,7800000.0
2008-06-30 07:31:00,1.26049,1.26092,1.26046,1.26059,15000000.0
2008-06-30 07:32:00,1.26047,1.26047,1.26003,1.26013,6800000.0
2008-06-30 07:33:00,1.26009,1.26036,1.26009,1.26018,11200000.0
2008-06-30 07:34:00,1.25978,1.26005,1.25978,1.25985,6600000.0
2008-06-30 07:35:00,1.26035,1.26035,1.25988,1.26,32800000.0
2008-06-30 07:36:00,1.26006,1.26023,1.25984,1.26007,9200000.0
2008-06-30 07:37:00,1.26001,1.26029,1.25989,1.26029,15400000.0
2008-06-30 07:38:00,1.26032,1.2604,1.26032,1.2604,3200000.0
2008-06-30 07:39:00,1.26006,1.26032,1.25988,1.25988,11400000.0
2008-06-30 07:40:00,1.2602,1.2603,1.2602,1.2602,14700000.0
2008-06-30 07:41:00,1.25965,1.26019,1.25944,1.25944,14700000.0
2008-06-30 07:42:00,1.25996,1.25996,1.25961,1.25961,12000000.0
2008-06-30 07:43:00,1.25971,1.25987,1.25916,1.25916,13400000.0
2008-06-30 07:44:00,1.25971,1.2598,1.25971,1.2598,7500000.0
2008-06-30 07:45:00,1.2599,1.2599,1.25971,1.25987,8800000.0
2008-06-30 07:46:00,1.25981,1.25981,1.25973,1.25973,9600000.0
2008-06-30 07:47:00,1.26016,1.26044,1.25978,1.25978,11400000.0
2008-06-30 07:48:00,1.25983,1.26011,1.25983,1.2599,16400000.0
2008-06-30 07:49:00,1.26014,1.26025,1.26005,1.26025,7400000.0
2008-06-30 07:50:00,1.26027,1.26027,1.25966,1.26002,30400000.0
2008-06-30 07:51:00,1.25998,1.26024,1.2597,1.25997,10200000.0
2008-06-30 07:52:00,1.2607,1.2607,1.26001,1.26048,14000000.0
2008-06-30 07:53:00,1.26004,1.26056,1.26004,1.26056,18600000.0
2008-06-30 07:54:00,1.26084,1.26084,1.26026,1.26049,8800000.0
2008-06-30 07:55:00,1.26033,1.26085,1.26024,1.26024,10600000.0
2008-06-30 07:56:00,1.26072,1.26072,1.26017,1.26036,8400000.0
2008-06-30 07:57:00,1.26068,1.26101,1.26039,1.26045,10600000.0
2008-06-30 07:58:00,1.26075,1.26075,1.2602,1.2602,4600000.0
2008-06-30 07:59:00,1.26035,1.26036,1.26016,1.26019,8400000.0
2008-06-30 08:00:00,1.26009,1.26022,1.25967,1.25994,12000000.0
2008-06-30 08:01:00,1.2606,1.2608,1.2605,1.2605,9800000.0
2008-06-30 08:02:00,1.26016,1.2608,1.26007,1.26044,9800000.0
2008-06-30 08:03:00,1.26031,1.26058,1.26031,1.26058,12800000.0
2008-06-30 08:04:00,1.26037,1.26057,1.26005,1.26048,12200000.0
2008-06-30 08:05:00,1.26052,1.26082,1.26044,1.26071,13800000.0
2008-06-30 08:06:00,1.2606,1.26089,1.26034,1.26056,18400000.0
2008-06-30 08:07:00,1.26063,1.26073,1.26059,1.26073,11000000.0
2008-06-30 08:08:00,1.26068,1.26083,1.26049,1.26075,16400000.0
2008-06-30 08:09:00,1.26097,1.26097,1.26031,1.2606,5800000.0
2008-06-30 08:10:00,1.2604,1.26069,1.26036,1.26042,17800000.0
2008-06-30 08:11:00,1.26009,1.26057,1.26009,1.26034,13000000.0
2008-06-30 08:12:00,1.26035,1.26068,1.26035,1.26065,5800000.0
2008-06-30 08:13:00,1.26051,1.26078,1.26046,1.26063,13200000.0
2008-06-30 08:14:00,1.26052,1.26058,1.26052,1.26057,9600000.0
2008-06-30 08:15:00,1.26057,1.26076,1.26051,1.26061,17200000.0
2008-06-30 08:16:00,1.26068,1.26068,1.26032,1.26032,8200000.0
2008-06-30 08:17:00,1.26089,1.26095,1.26043,1.26043,10600000.0
2008-06-30 08:18:00,1.26063,1.26125,1.26033,1.26125,19400000.0
2008-06-30 08:19:00,1.26088,1.26106,1.26065,1.26106,13400000.0
2008-06-30 08:20:00,1.26079,1.26118,1.26064,1.26075,11000000.0
2008-06-30 08:21:00,1.26074,1.26122,1.26072,1.26122,32200000.0
2008-06-30 08:22:00,1.26092,1.26102,1.26034,1.26054,12400000.0
2008-06-30 08:23:00,1.26078,1.26103,1.26039,1.26051,18800000.0
2008-06-30 08:24:00,1.26041,1.26088,1.26041,1.26069,20800000.0
2008-06-30 08:25:00,1.26078,1.26084,1.26043,1.26075,10600000.0
2008-06-30 08:26:00,1.26088,1.26089,1.26023,1.26087,10000000.0
2008-06-30 08:27:00,1.2607,1.26078,1.2605,1.26057,9200000.0
2008-06-30 08:28:00,1.26077,1.26109,1.26077,1.26109,3200000.0
2008-06-30 08:29:00,1.26088,1.26131,1.26083,1.26088,11000000.0
2008-06-30 08:30:00,1.26069,1.26084,1.26053,1.26084,18600000.0
2008-06-30 08:31:00,1.26053,1.26083,1.26036,1.26079,11600000.0
2008-06-30 08:32:00,1.26062,1.26089,1.26053,1.26053,7600000.0
2008-06-30 08:33:00,1.26061,1.26072,1.26035,1.26039,16800000.0
2008-06-30 08:34:00,1.26068,1.26088,1.26063,1.2608,14600000.0
2008-06-30 08:35:00,1.261,1.261,1.26054,1.26054,15200000.0
2008-06-30 08:36:00,1.2607,1.26115,1.2607,1.26092,6200000.0
2008-06-30 08:37:00,1.26068,1.26122,1.26041,1.26119,15000000.0
2008-06-30 08:38:00,1.26097,1.26097,1.26078,1.26081,11800000.0
2008-06-30 08:39:00,1.26091,1.26106,1.26087,1.26106,10000000.0
2008-06-30 08:40:00,1.26092,1.26096,1.26053,1.26087,19700000.0
2008-06-30 08:41:00,1.26135,1.26135,1.26058,1.26123,8400000.0
2008-06-30 08:42:00,1.26147,1.26153,1.26103,1.2612,25400000.0
2008-06-30 08:43:00,1.26102,1.26159,1.26083,1.26159,22000000.0
2008-06-30 08:44:00,1.26091,1.26124,1.26083,1.26121,12000000.0
2008-06-30 08:45:00,1.26087,1.26119,1.26087,1.26087,6800000.0
2008-06-30 08:46:00,1.26089,1.26089,1.26062,1.26062,28400000.0
2008-06-30 08:47:00,1.26055,1.26105,1.26037,1.26101,25600000.0
2008-06-30 08:48:00,1.26116,1.26135,1.26095,1.26095,24800000.0
2008-06-30 08:49:00,1.26136,1.26139,1.26095,1.26139,11800000.0
2008-06-30 08:50:00,1.26118,1.26182,1.26118,1.26143,15000000.0
2008-06-30 08:51:00,1.26152,1.26204,1.26152,1.26204,14800000.0
2008-06-30 08:52:00,1.26213,1.26233,1.26188,1.26199,8400000.0
2008-06-30 08:53:00,1.26173,1.26212,1.26155,1.26182,17600000.0
2008-06-30 08:54:00,1.2617,1.26187,1.26164,1.26179,25600000.0
2008-06-30 08:55:00,1.26179,1.26227,1.26143,1.26143,18000000.0
2008-06-30 08:56:00,1.26104,1.26169,1.26104,1.26152,21600000.0
2008-06-30 08:57:00,1.26195,1.26205,1.26161,1.26178,15800000.0
2008-06-30 08:58:00,1.2617,1.26206,1.2616,1.26188,18000000.0
2008-06-30 08:59:00,1.26188,1.26208,1.26156,1.26156,11600000.0
2008-06-30 09:00:00,1.26128,1.2617,1.26076,1.26132,14600000.0
2008-06-30 09:01:00,1.26141,1.26183,1.26141,1.26183,10400000.0
2008-06-30 09:02:00,1.26135,1.26154,1.2612,1.2612,9400000.0
2008-06-30 09:03:00,1.26121,1.2617,1.26095,1.26141,19200000.0
2008-06-30 09:04:00,1.26156,1.26171,1.26134,1.26137,6400000.0
2008-06-30 09:05:00,1.26117,1.2619,1.26107,1.26157,29600000.0
2008-06-30 09:06:00,1.26151,1.26207,1.2613,1.26207,13600000.0
2008-06-30 09:07:00,1.2613,1.26143,1.26102,1.26109,17200000.0
2008-06-30 09:08:00,1.2613,1.26171,1.26082,1.26108,11000000.0
2008-06-30 09:09:00,1.26129,1.26188,1.26106,1.26127,14600000.0
2008-06-30 09:10:00,1.26142,1.26215,1.26142,1.26215,5200000.0
2008-06-30 09:11:00,1.26199,1.26217,1.2614,1.26217,13200000.0
2008-06-30 09:12:00,1.26209,1.26234,1.26188,1.26234,10600000.0
2008-06-30 09:13:00,1.26197,1.26303,1.26197,1.26292,23000000.0
2008-06-30 09:14:00,1.26269,1.26302,1.26269,1.26302,25200000.0
2008-06-30 09:15:00,1.26282,1.26282,1.26245,1.26268,18600000.0
2008-06-30 09:16:00,1.26225,1.26242,1.26185,1.26211,21200000.0
2008-06-30 09:17:00,1.26138,1.26171,1.26111,1.26111,18800000.0
2008-06-30 09:18:00,1.26134,1.26196,1.26134,1.26187,11000000.0
2008-06-30 09:19:00,1.26195,1.26211,1.26171,1.26189,10600000.0
2008-06-30 09:20:00,1.26137,1.26137,1.26077,1.26077,6400000.0
2008-06-30 09:21:00,1.26068,1.26079,1.2602,1.26045,13600000.0
2008-06-30 09:22:00,1.26046,1.26112,1.26022,1.26056,19400000.0
2008-06-30 09:23:00,1.26097,1.26115,1.26091,1.26091,7200000.0
2008-06-30 09:24:00,1.26141,1.26164,1.2612,1.2612,24600000.0
2008-06-30 09:25:00,1.26159,1.26196,1.26156,1.26187,19400000.0
2008-06-30 09:26:00,1.26185,1.26217,1.26153,1.26153,27100000.0
2008-06-30 09:27:00,1.26187,1.26206,1.26163,1.26186,18600000.0
2008-06-30 09:28:00,1.26171,1.26216,1.26163,1.26201,11400000.0
2008-06-30 09:29:00,1.26157,1.26182,1.26152,1.26182,12400000.0
2008-06-30 09:30:00,1.26167,1.26206,1.26134,1.26206,22000000.0
2008-06-30 09:31:00,1.26198,1.26198,1.26164,1.26164,15200000.0
2008-06-30 09:32:00,1.26222,1.26222,1.26172,1.2618,22800000.0
2008-06-30 09:33:00,1.26164,1.26184,1.26116,1.26116,13400000.0
2008-06-30 09:34:00,1.2613,1.26175,1.2613,1.26141,13800000.0
2008-06-30 09:35:00,1.26171,1.2621,1.26164,1.26189,11800000.0
2008-06-30 09:36:00,1.26175,1.26219,1.26175,1.26195,15800000.0
2008-06-30 09:37:00,1.2624,1.2624,1.2622,1.2623,13800000.0
2008-06-30 09:38:00,1.26193,1.26224,1.26174,1.26207,13800000.0
2008-06-30 09:39:00,1.2623,1.2623,1.2623,1.2623,11600000.0
2008-06-30 09:40:00,1.26157,1.26187,1.2614,1.2614,11600000.0
2008-06-30 09:41:00,1.26168,1.26168,1.26098,1.26157,11200000.0
2008-06-30 09:42:00,1.26164,1.2621,1.26141,1.26147,11000000.0
2008-06-30 09:43:00,1.26152,1.2618,1.26126,1.26158,15000000.0
2008-06-30 09:44:00,1.26157,1.26196,1.2614,1.26196,16200000.0
2008-06-30 09:45:00,1.26185,1.26211,1.26128,1.26128,14000000.0
2008-06-30 09:46:00,1.26166,1.26198,1.26141,1.26141,18000000.0
2008-06-30 09:47:00,1.26188,1.262,1.26188,1.262,2600000.0
2008-06-30 09:48:00,1.26179,1.26222,1.26137,1.26146,23800000.0
2008-06-30 09:49:00,1.26223,1.26226,1.2619,1.26209,15000000.0
2008-06-30 09:50:00,1.2622,1.2622,1.2619,1.2621,16600000.0
2008-06-30 09:51:00,1.26191,1.26192,1.26159,1.26159,16600000.0
2008-06-30 09:52:00,1.26165,1.26198,1.26139,1.26148,16400000.0
2008-06-30 09:53:00,1.26178,1.262,1.2616,1.262,32400000.0
2008-06-30 09:54:00,1.26156,1.26193,1.26156,1.26193,4000000.0
2008-06-30 09:55:00,1.26141,1.26163,1.26141,1.26161,13600000.0
2008-06-30 09:56:00,1.26206,1.26237,1.26165,1.26165,11200000.0
2008-06-30 09:57:00,1.26125,1.26195,1.26125,1.26172,10000000.0
2008-06-30 09:58:00,1.26221,1.26234,1.26184,1.262,14200000.0
2008-06-30 09:59:00,1.2617,1.2617,1.26134,1.26151,13800000.0
2008-06-30 10:00:00,1.2619,1.262,1.2619,1.2619,8000000.0
2008-06-30 10:01:00,1.26125,1.26125,1.26099,1.26119,8000000.0
2008-06-30 10:02:00,1.26164,1.26182,1.26092,1.26164,16000000.0
2008-06-30 10:03:00,1.26132,1.26132,1.26098,1.26108,13400000.0
2008-06-30 10:04:00,1.26093,1.26104,1.26061,1.26104,26200000.0
2008-06-30 10:05:00,1.2613,1.2614,1.2613,1.2614,9400000.0
2008-06-30 10:06:00,1.26108,1.26111,1.26035,1.26061,9400000.0
2008-06-30 10:07:00,1.26047,1.26101,1.26047,1.26075,12200000.0
2008-06-30 10:08:00,1.26074,1.26112,1.26054,1.26056,11800000.0
2008-06-30 10:09:00,1.2607,1.26103,1.26067,1.26077,23200000.0
2008-06-30 10:10:00,1.2613,1.2614,1.2611,1.2613,18400000.0
2008-06-30 10:11:00,1.2612,1.2612,1.261,1.2612,18400000.0
2008-06-30 10:12:00,1.26126,1.26126,1.26051,1.26057,18400000.0
2008-06-30 10:13:00,1.26077,1.26077,1.2603,1.26039,13600000.0
2008-06-30 10:14:00,1.26026,1.26055,1.26026,1.26055,4200000.0
2008-06-30 10:15:00,1.26038,1.26065,1.25987,1.26065,10600000.0
2008-06-30 10:16:00,1.2603,1.26054,1.2603,1.26054,7600000.0
2008-06-30 10:17:00,1.26084,1.26123,1.26075,1.26075,22400000.0
2008-06-30 10:18:00,1.26069,1.26111,1.26036,1.26078,23400000.0
2008-06-30 10:19:00,1.26063,1.26091,1.26035,1.26041,16300000.0
2008-06-30 10:20:00,1.26069,1.26069,1.25997,1.25997,22000000.0
2008-06-30 10:21:00,1.25997,1.26066,1.25997,1.26006,25600000.0
2008-06-30 10:22:00,1.26019,1.26048,1.26011,1.26048,12800000.0
2008-06-30 10:23:00,1.25996,1.26053,1.25996,1.26052,22800000.0
2008-06-30 10:24:00,1.26074,1.26124,1.26068,1.261,22000000.0
2008-06-30 10:25:00,1.26063,1.26075,1.26015,1.2605,12400000.0
2008-06-30 10:26:00,1.26065,1.26091,1.26043,1.26043,14200000.0
2008-06-30 10:27:00,1.26011,1.26119,1.26011,1.2603,28400000.0
2008-06-30 10:28:00,1.26024,1.26051,1.26024,1.26051,6800000.0
2008-06-30 10:29:00,1.26019,1.26101,1.26019,1.26101,10200000.0
2008-06-30 10:30:00,1.26086,1.26091,1.26071,1.2609,14800000.0
2008-06-30 10:31:00,1.26088,1.26126,1.26088,1.2612,10800000.0
2008-06-30 10:32:00,1.26133,1.26133,1.26029,1.26052,7600000.0
2008-06-30 10:33:00,1.26038,1.26111,1.26038,1.26073,24700000.0
2008-06-30 10:34:00,1.2612,1.2612,1.26118,1.26118,4800000.0
2008-06-30 10:35:00,1.26097,1.26137,1.26072,1.26098,20400000.0
2008-06-30 10:36:00,1.26091,1.26091,1.26026,1.26026,9400000.0
2008-06-30 10:37:00,1.2604,1.26069,1.26005,1.26069,20800000.0
2008-06-30 10:38:00,1.26088,1.26093,1.2607,1.26079,16400000.0
2008-06-30 10:39:00,1.26052,1.26065,1.2601,1.26012,20800000.0
2008-06-30 10:40:00,1.26048,1.261,1.26048,1.26071,10400000.0
2008-06-30 10:41:00,1.26089,1.26093,1.26056,1.2609,13800000.0
2008-06-30 10:42:00,1.26028,1.2606,1.26017,1.2606,15200000.0
2008-06-30 10:43:00,1.2607,1.26081,1.2607,1.26081,3200000.0
2008-06-30 10:44:00,1.26123,1.26123,1.2609,1.26118,15000000.0
2008-06-30 10:45:00,1.26142,1.2619,1.26124,1.26124,19600000.0
2008-06-30 10:46:00,1.26148,1.26156,1.26125,1.26156,18600000.0
2008-06-30 10:47:00,1.26148,1.26197,1.26128,1.26144,18600000.0
2008-06-30 10:48:00,1.26235,1.26235,1.26172,1.26213,11000000.0
2008-06-30 10:49:00,1.2618,1.262,1.26153,1.26173,22000000.0
2008-06-30 10:50:00,1.26178,1.26192,1.2614,1.2614,11000000.0
2008-06-30 10:51:00,1.26135,1.26171,1.26135,1.26171,12800000.0
2008-06-30 10:52:00,1.26196,1.26225,1.26173,1.26173,8000000.0
2008-06-30 10:53:00,1.26164,1.26176,1.26139,1.26139,19800000.0
2008-06-30 10:54:00,1.26157,1.26204,1.26131,1.26131,19200000.0
2008-06-30 10:55:00,1.26171,1.26171,1.26126,1.26136,25400000.0
2008-06-30 10:56:00,1.26139,1.26151,1.26136,1.26137,14000000.0
2008-06-30 10:57:00,1.26119,1.26168,1.26119,1.26127,24400000.0
2008-06-30 10:58:00,1.26169,1.26182,1.26114,1.26151,19400000.0
2008-06-30 10:59:00,1.26144,1.26156,1.26087,1.26091,9800000.0
2008-06-30 11:00:00,1.26162,1.26181,1.26137,1.26181,13800000.0
2008-06-30 11:01:00,1.26136,1.26193,1.26136,1.26193,22200000.0
2008-06-30 11:02:00,1.2623,1.2624,1.2622,1.2623,11800000.0
2008-06-30 11:03:00,1.26171,1.26231,1.26171,1.26188,11800000.0
2008-06-30 11:04:00,1.26167,1.26204,1.26155,1.26204,22200000.0
2008-06-30 11:05:00,1.26233,1.26233,1.26166,1.26172,29200000.0
2008-06-30 11:06:00,1.26145,1.26187,1.26129,1.26129,22600000.0
2008-06-30 11:07:00,1.26124,1.26147,1.26039,1.26085,10800000.0
2008-06-30 11:08:00,1.26086,1.26117,1.26086,1.26117,5800000.0
2008-06-30 11:09:00,1.26113,1.26123,1.26083,1.26107,22000000.0
2008-06-30 11:10:00,1.26089,1.2609,1.26085,1.2609,3600000.0
2008-06-30 11:11:00,1.26073,1.26137,1.26073,1.26074,9200000.0
2008-06-30 11:12:00,1.26086,1.2612,1.2608,1.2608,16200000.0
2008-06-30 11:13:00,1.26091,1.26099,1.26063,1.26078,9800000.0
2008-06-30 11:14:00,1.261,1.26127,1.26078,1.26095,23600000.0
2008-06-30 11:15:00,1.26107,1.26107,1.26069,1.26099,12800000.0
2008-06-30 11:17:00,1.26099,1.26099,1.26046,1.26051,17000000.0
2008-06-30 11:18:00,1.26057,1.2608,1.26041,1.2608,18800000.0
2008-06-30 11:19:00,1.26109,1.26114,1.26037,1.2607,11400000.0
2008-06-30 11:20:00,1.2607,1.26086,1.26062,1.26081,27200000.0
2008-06-30 11:21:00,1.26101,1.26131,1.26093,1.26096,16200000.0
2008-06-30 11:22:00,1.26088,1.26155,1.26067,1.26067,11400000.0
2008-06-30 11:23:00,1.2614,1.2616,1.2613,1.2614,18000000.0
2008-06-30 11:24:00,1.26093,1.26132,1.26087,1.26095,18000000.0
2008-06-30 11:25:00,1.26108,1.26127,1.26052,1.26127,19200000.0
2008-06-30 11:26:00,1.26153,1.26163,1.2611,1.26163,12400000.0
2008-06-30 11:27:00,1.26151,1.26183,1.26151,1.26183,15800000.0
2008-06-30 11:28:00,1.2616,1.26189,1.26133,1.26133,13000000.0
2008-06-30 11:29:00,1.26179,1.26235,1.26162,1.26179,25000000.0
2008-06-30 11:30:00,1.262,1.2621,1.262,1.2621,13400000.0
2008-06-30 11:31:00,1.26175,1.26209,1.26138,1.26154,13400000.0
2008-06-30 11:32:00,1.26181,1.26181,1.26156,1.26173,6600000.0
2008-06-30 11:33:00,1.2619,1.2619,1.26141,1.2616,10200000.0
2008-06-30 11:34:00,1.262,1.2621,1.2619,1.2621,9000000.0
2008-06-30 11:35:00,1.26192,1.26192,1.26147,1.26147,9000000.0
2008-06-30 11:36:00,1.26141,1.26144,1.26119,1.26119,10000000.0
2008-06-30 11:37:00,1.26143,1.26163,1.26093,1.26148,14600000.0
2008-06-30 11:38:00,1.26114,1.26155,1.26114,1.26155,18600000.0
2008-06-30 11:39:00,1.26129,1.26161,1.26125,1.26125,12200000.0
2008-06-30 11:40:00,1.26096,1.26136,1.26096,1.26136,20400000.0
2008-06-30 11:41:00,1.26145,1.26199,1.26145,1.26199,14000000.0
2008-06-30 11:42:00,1.26171,1.26197,1.26161,1.26197,6200000.0
2008-06-30 11:43:00,1.26174,1.26197,1.26159,1.26164,17600000.0
2008-06-30 11:44:00,1.26191,1.26191,1.26104,1.26107,14200000.0
2008-06-30 11:45:00,1.26145,1.26151,1.26109,1.26136,15000000.0
2008-06-30 11:46:00,1.26107,1.2614,1.26107,1.26127,14600000.0
2008-06-30 11:47:00,1.26181,1.26188,1.26113,1.26188,18600000.0
2008-06-30 11:48:00,1.26171,1.26171,1.26141,1.26147,15800000.0
2008-06-30 11:49:00,1.26155,1.2618,1.26123,1.2618,12600000.0
2008-06-30 11:50:00,1.26178,1.262,1.26157,1.26169,35400000.0
2008-06-30 11:51:00,1.26174,1.26211,1.26149,1.26211,31600000.0
2008-06-30 11:52:00,1.26149,1.26149,1.26099,1.26142,23400000.0
2008-06-30 11:53:00,1.26097,1.26164,1.26097,1.26142,16600000.0
2008-06-30 11:54:00,1.26152,1.26153,1.26136,1.2614,6200000.0
2008-06-30 11:55:00,1.26134,1.26204,1.26122,1.2614,13200000.0
2008-06-30 11:56:00,1.2615,1.2615,1.26107,1.26119,16200000.0
2008-06-30 11:57:00,1.26133,1.2614,1.26079,1.26079,9200000.0
2008-06-30 11:58:00,1.26111,1.2612,1.26111,1.2612,3200000.0
2008-06-30 12:00:00,1.2616,1.2616,1.26142,1.26147,18600000.0
2008-06-30 12:01:00,1.2619,1.2619,1.2618,1.2618,2000000.0
2008-06-30 12:02:00,1.26157,1.26157,1.26104,1.26104,2000000.0
2008-06-30 12:04:00,1.2613,1.26171,1.26127,1.26171,23200000.0
2008-06-30 12:05:00,1.26137,1.26163,1.26126,1.26163,16800000.0
2008-06-30 12:06:00,1.26141,1.26148,1.26088,1.26126,19000000.0
2008-06-30 12:07:00,1.26119,1.26133,1.26106,1.26128,12800000.0
2008-06-30 12:08:00,1.26111,1.26132,1.26108,1.26113,14400000.0
2008-06-30 12:09:00,1.26066,1.26117,1.26066,1.26111,21800000.0
2008-06-30 12:10:00,1.26119,1.26134,1.26076,1.26103,11000000.0
2008-06-30 12:11:00,1.26109,1.26134,1.26107,1.26127,39400000.0
2008-06-30 12:12:00,1.26092,1.26143,1.26092,1.26142,13800000.0
2008-06-30 12:13:00,1.26133,1.26154,1.26105,1.26126,6800000.0
2008-06-30 12:14:00,1.26161,1.26161,1.26111,1.2615,11400000.0
2008-06-30 12:15:00,1.26178,1.26194,1.26148,1.26158,19000000.0
2008-06-30 12:16:00,1.2618,1.2619,1.2617,1.2618,7800000.0
2008-06-30 12:17:00,1.26141,1.26141,1.26114,1.26114,7800000.0
2008-06-30 12:18:00,1.26141,1.26147,1.26133,1.26147,9600000.0
2008-06-30 12:19:00,1.26135,1.26135,1.26081,1.26081,35200000.0
2008-06-30 12:20:00,1.26098,1.26129,1.26084,1.26111,16600000.0
2008-06-30 12:21:00,1.26088,1.26144,1.26088,1.26107,19600000.0
2008-06-30 12:22:00,1.2608,1.2613,1.26071,1.26111,77800000.0
2008-06-30 12:23:00,1.26085,1.26109,1.26071,1.26109,17400000.0
2008-06-30 12:24:00,1.26106,1.26106,1.26069,1.26103,15200000.0
2008-06-30 12:25:00,1.26104,1.26107,1.26048,1.26066,116100000.0
2008-06-30 12:26:00,1.26088,1.26097,1.2607,1.26073,7200000.0
2008-06-30 12:27:00,1.26056,1.2609,1.26046,1.26068,19600000.0
2008-06-30 12:28:00,1.26077,1.26107,1.26058,1.2607,9400000.0
2008-06-30 12:29:00,1.26059,1.26074,1.2604,1.2604,10600000.0
2008-06-30 12:30:00,1.2609,1.261,1.2608,1.2608,97800000.0
2008-06-30 12:31:00,1.2607,1.26084,1.26035,1.26055,97800000.0
2008-06-30 12:32:00,1.26026,1.26026,1.25975,1.26007,106600000.0
2008-06-30 12:33:00,1.25994,1.26002,1.25969,1.26002,12400000.0
2008-06-30 12:34:00,1.26036,1.26042,1.26011,1.26041,71200000.0
2008-06-30 12:35:00,1.26044,1.26044,1.26013,1.26013,43000000.0
2008-06-30 12:36:00,1.26018,1.26033,1.2601,1.26018,38600000.0
2008-06-30 12:37:00,1.26014,1.26014,1.25985,1.25998,13200000.0
2008-06-30 12:38:00,1.26,1.26038,1.26,1.26007,9200000.0
2008-06-30 12:39:00,1.2605,1.2605,1.2604,1.2605,17400000.0
2008-06-30 12:40:00,1.26003,1.26042,1.25981,1.26002,17400000.0
2008-06-30 12:41:00,1.25988,1.26048,1.25986,1.25986,14600000.0
2008-06-30 12:42:00,1.26001,1.26033,1.25977,1.2598,70600000.0
2008-06-30 12:43:00,1.26005,1.26007,1.25975,1.26007,9000000.0
2008-06-30 12:44:00,1.25997,1.26033,1.25985,1.26004,46400000.0
2008-06-30 12:45:00,1.26,1.26015,1.25988,1.26013,47200000.0
2008-06-30 12:46:00,1.26024,1.26039,1.26015,1.26015,24000000.0
2008-06-30 12:47:00,1.2604,1.2605,1.2604,1.2605,32200000.0
2008-06-30 12:49:00,1.26022,1.26036,1.26021,1.26026,32200000.0
2008-06-30 12:50:00,1.25999,1.26007,1.25994,1.25994,6600000.0
2008-06-30 12:51:00,1.25991,1.26026,1.25971,1.2599,20000000.0
2008-06-30 12:52:00,1.26003,1.26011,1.25978,1.25997,108000000.0
2008-06-30 12:53:00,1.25973,1.25993,1.25948,1.25961,85000000.0
2008-06-30 12:54:00,1.25939,1.25971,1.25922,1.25971,15200000.0
2008-06-30 12:55:00,1.25994,1.25997,1.25985,1.25991,65600000.0
2008-06-30 12:56:00,1.2597,1.26003,1.2594,1.25988,20400000.0
2008-06-30 12:57:00,1.25995,1.26014,1.25994,1.26004,21800000.0
2008-06-30 12:58:00,1.26009,1.26061,1.26009,1.26047,23800000.0
2008-06-30 12:59:00,1.26037,1.26078,1.26032,1.26077,8800000.0
2008-06-30 13:00:00,1.26087,1.26087,1.26056,1.26056,23200000.0
2008-06-30 13:01:00,1.26059,1.26101,1.2604,1.26083,90600000.0
2008-06-30 13:02:00,1.26064,1.26079,1.2602,1.2602,143600000.0
2008-06-30 13:03:00,1.26024,1.26091,1.26019,1.26043,119200000.0
2008-06-30 13:04:00,1.26046,1.26065,1.26042,1.26042,17600000.0
2008-06-30 13:05:00,1.2603,1.26039,1.26003,1.26039,13400000.0
2008-06-30 13:06:00,1.26017,1.26017,1.2597,1.2597,68400000.0
2008-06-30 13:07:00,1.25956,1.2597,1.25949,1.2595,59200000.0
2008-06-30 13:08:00,1.25961,1.26018,1.25956,1.25973,60200000.0
2008-06-30 13:09:00,1.25976,1.25992,1.25952,1.25975,89800000.0
2008-06-30 13:10:00,1.25984,1.26014,1.25984,1.26014,44600000.0
2008-06-30 13:11:00,1.2603,1.26085,1.26027,1.26067,15800000.0
2008-06-30 13:12:00,1.26042,1.26047,1.26022,1.26025,34800000.0
2008-06-30 13:13:00,1.26011,1.26011,1.25973,1.25993,8400000.0
2008-06-30 13:14:00,1.25974,1.26002,1.25974,1.25976,15200000.0
2008-06-30 13:15:00,1.25987,1.26046,1.25987,1.26038,11000000.0
2008-06-30 13:16:00,1.2606,1.26086,1.26052,1.26052,13200000.0
2008-06-30 13:17:00,1.26084,1.26094,1.26067,1.26067,9000000.0
2008-06-30 13:18:00,1.26071,1.26071,1.26037,1.26057,14000000.0
2008-06-30 13:19:00,1.26072,1.26108,1.26066,1.26091,12800000.0
2008-06-30 13:20:00,1.26071,1.26092,1.26043,1.26065,11800000.0
2008-06-30 13:21:00,1.26057,1.26089,1.26043,1.26046,11800000.0
2008-06-30 13:22:00,1.2604,1.26095,1.26021,1.26032,20600000.0
2008-06-30 13:23:00,1.26027,1.26048,1.2599,1.26048,19000000.0
2008-06-30 13:24:00,1.26052,1.261,1.26052,1.26091,21600000.0
2008-06-30 13:25:00,1.26099,1.26099,1.26006,1.2603,16600000.0
2008-06-30 13:26:00,1.26034,1.26065,1.26014,1.26041,19800000.0
2008-06-30 13:27:00,1.26018,1.2606,1.26016,1.2606,6200000.0
2008-06-30 13:28:00,1.26017,1.26043,1.26005,1.26005,82200000.0
2008-06-30 13:29:00,1.26054,1.26054,1.26009,1.26026,21800000.0
2008-06-30 13:30:00,1.26013,1.26052,1.26001,1.26024,14200000.0
2008-06-30 13:31:00,1.25986,1.26042,1.25986,1.25999,13200000.0
2008-06-30 13:32:00,1.26007,1.26035,1.25975,1.25981,52800000.0
2008-06-30 13:33:00,1.2597,1.25993,1.25955,1.25993,95600000.0
2008-06-30 13:34:00,1.26018,1.26018,1.25953,1.25993,19200000.0
2008-06-30 13:35:00,1.25981,1.25989,1.25946,1.25967,25400000.0
2008-06-30 13:36:00,1.25952,1.25996,1.25949,1.25969,17000000.0
2008-06-30 13:37:00,1.2595,1.25986,1.2593,1.25986,18200000.0
2008-06-30 13:38:00,1.25973,1.2599,1.25939,1.2595,26600000.0
2008-06-30 13:39:00,1.2597,1.2599,1.2597,1.2599,11400000.0
2008-06-30 13:40:00,1.25965,1.25976,1.25931,1.25964,11400000.0
2008-06-30 13:41:00,1.25984,1.25984,1.25926,1.25973,17600000.0
2008-06-30 13:42:00,1.25972,1.26019,1.25951,1.26002,24200000.0
2008-06-30 13:43:00,1.2599,1.26045,1.25982,1.26,32200000.0
2008-06-30 13:44:00,1.25965,1.26008,1.25961,1.26008,19800000.0
2008-06-30 13:45:00,1.25995,1.26023,1.25975,1.26023,18000000.0
2008-06-30 13:46:00,1.26015,1.26041,1.26012,1.26016,24200000.0
2008-06-30 13:47:00,1.2604,1.2605,1.2604,1.2605,25000000.0
2008-06-30 13:48:00,1.26021,1.26048,1.26012,1.26019,25000000.0
2008-06-30 13:49:00,1.25997,1.26006,1.2597,1.25993,14000000.0
2008-06-30 13:50:00,1.2604,1.2604,1.2603,1.2604,11800000.0
2008-06-30 13:51:00,1.2603,1.2604,1.2603,1.2604,11800000.0
2008-06-30 13:52:00,1.2602,1.2604,1.2602,1.2604,11800000.0
2008-06-30 13:53:00,1.26002,1.26005,1.25981,1.25981,11800000.0
2008-06-30 13:54:00,1.25987,1.25997,1.25987,1.25997,12000000.0
2008-06-30 13:55:00,1.25964,1.26063,1.25964,1.26063,13200000.0
2008-06-30 13:56:00,1.26024,1.26075,1.25993,1.26017,11000000.0
2008-06-30 13:57:00,1.26013,1.26013,1.25971,1.25985,18000000.0
2008-06-30 13:58:00,1.26015,1.26015,1.25956,1.25966,69600000.0
2008-06-30 13:59:00,1.25974,1.25974,1.25923,1.25928,76800000.0
2008-06-30 14:00:00,1.25927,1.25966,1.25913,1.25965,25600000.0
2008-06-30 14:01:00,1.25897,1.25897,1.25881,1.25881,8200000.0
2008-06-30 14:02:00,1.25907,1.25951,1.25876,1.25876,12400000.0
2008-06-30 14:03:00,1.25926,1.25926,1.25901,1.25923,4600000.0
2008-06-30 14:04:00,1.25914,1.25914,1.25907,1.25907,3400000.0
2008-06-30 14:05:00,1.25899,1.25907,1.25895,1.25907,4800000.0
2008-06-30 14:06:00,1.25911,1.25919,1.25866,1.25919,15600000.0
2008-06-30 14:07:00,1.25967,1.25985,1.25959,1.25963,13000000.0
2008-06-30 14:08:00,1.25956,1.25963,1.25917,1.25927,32400000.0
2008-06-30 14:09:00,1.25925,1.25934,1.25883,1.25908,16200000.0
2008-06-30 14:10:00,1.25875,1.25895,1.25875,1.2589,13000000.0
2008-06-30 14:11:00,1.25886,1.25895,1.25886,1.25895,3200000.0
2008-06-30 14:12:00,1.25919,1.25924,1.25919,1.2592,8200000.0
2008-06-30 14:13:00,1.25919,1.2592,1.25907,1.25913,6800000.0
2008-06-30 14:14:00,1.25921,1.25926,1.25891,1.25891,5800000.0
2008-06-30 14:15:00,1.259,1.25928,1.25892,1.25908,9000000.0
2008-06-30 14:16:00,1.25898,1.25929,1.25885,1.25885,30600000.0
2008-06-30 14:17:00,1.2589,1.25908,1.25858,1.25858,17000000.0
2008-06-30 14:18:00,1.2588,1.25904,1.25848,1.25872,16400000.0
2008-06-30 14:19:00,1.25872,1.25908,1.2587,1.25881,42600000.0
2008-06-30 14:20:00,1.25879,1.2591,1.25871,1.2591,38600000.0
2008-06-30 14:21:00,1.25887,1.25889,1.25886,1.25889,4200000.0
2008-06-30 14:22:00,1.25913,1.25932,1.25902,1.25922,5200000.0
2008-06-30 14:23:00,1.25872,1.25884,1.2584,1.2584,21000000.0
2008-06-30 14:24:00,1.25887,1.25888,1.25846,1.25865,20400000.0
2008-06-30 14:25:00,1.2585,1.25887,1.25834,1.25845,16000000.0
2008-06-30 14:26:00,1.25852,1.25901,1.25848,1.25853,10000000.0
2008-06-30 14:27:00,1.25872,1.25875,1.25819,1.25875,13800000.0
2008-06-30 14:28:00,1.25854,1.25879,1.25841,1.25871,17600000.0
2008-06-30 14:29:00,1.25794,1.2581,1.25794,1.2581,40000000.0
2008-06-30 14:30:00,1.25821,1.2583,1.25808,1.2581,36600000.0
2008-06-30 14:31:00,1.25798,1.25815,1.25792,1.25792,17600000.0
2008-06-30 14:32:00,1.25803,1.25846,1.25803,1.25803,10200000.0
2008-06-30 14:33:00,1.25828,1.25828,1.25746,1.25759,10200000.0
2008-06-30 14:34:00,1.25774,1.25816,1.25772,1.25778,84400000.0
2008-06-30 14:35:00,1.25785,1.25819,1.25778,1.25797,26200000.0
2008-06-30 14:36:00,1.25835,1.25871,1.25813,1.25813,30600000.0
2008-06-30 14:37:00,1.2584,1.2584,1.2584,1.2584,19200000.0
2008-06-30 14:38:00,1.25821,1.25836,1.25802,1.25821,19200000.0
2008-06-30 14:39:00,1.25805,1.25834,1.25747,1.25834,14200000.0
2008-06-30 14:40:00,1.25811,1.25838,1.25787,1.25838,15600000.0
2008-06-30 14:41:00,1.25823,1.25883,1.25803,1.25813,76400000.0
2008-06-30 14:42:00,1.25813,1.25848,1.25787,1.25787,21200000.0
2008-06-30 14:43:00,1.25805,1.25838,1.25787,1.25787,37000000.0
2008-06-30 14:44:00,1.25781,1.25811,1.25773,1.25791,17000000.0
2008-06-30 14:45:00,1.25759,1.25766,1.2571,1.25721,13400000.0
2008-06-30 14:46:00,1.25737,1.25749,1.25725,1.2574,15600000.0
2008-06-30 14:47:00,1.25748,1.25771,1.25741,1.25747,22400000.0
2008-06-30 14:48:00,1.25736,1.25736,1.25708,1.25711,76400000.0
2008-06-30 14:49:00,1.25717,1.2576,1.25717,1.25736,9000000.0
2008-06-30 14:50:00,1.25728,1.25784,1.25728,1.2575,24000000.0
2008-06-30 14:51:00,1.25746,1.25746,1.25713,1.25727,13200000.0
2008-06-30 14:52:00,1.25731,1.25791,1.25731,1.25737,21400000.0
2008-06-30 14:53:00,1.25727,1.25765,1.25726,1.25726,16800000.0
2008-06-30 14:54:00,1.25727,1.25755,1.25724,1.25724,33400000.0
2008-06-30 14:55:00,1.25747,1.25767,1.25713,1.25736,23000000.0
2008-06-30 14:56:00,1.2573,1.25737,1.25712,1.2573,27200000.0
2008-06-30 14:57:00,1.2574,1.25746,1.25712,1.25713,9400000.0
2008-06-30 14:58:00,1.25727,1.25778,1.25724,1.25748,16200000.0
2008-06-30 14:59:00,1.25703,1.25744,1.2569,1.25713,5800000.0
2008-06-30 15:00:00,1.25739,1.25739,1.25665,1.25703,13000000.0
2008-06-30 15:01:00,1.25713,1.25741,1.25702,1.25702,20800000.0
2008-06-30 15:02:00,1.25705,1.25739,1.25683,1.25739,18800000.0
2008-06-30 15:03:00,1.25718,1.25747,1.2568,1.25719,17400000.0
2008-06-30 15:04:00,1.25727,1.25751,1.25712,1.25751,61000000.0
2008-06-30 15:05:00,1.25722,1.25756,1.25703,1.25718,31800000.0
2008-06-30 15:06:00,1.25695,1.25712,1.25672,1.25692,20400000.0
2008-06-30 15:08:00,1.2569,1.25693,1.25658,1.25687,13800000.0
2008-06-30 15:09:00,1.25666,1.2569,1.25635,1.25635,22400000.0
2008-06-30 15:10:00,1.25669,1.2573,1.25649,1.2573,17600000.0
2008-06-30 15:11:00,1.25716,1.25761,1.25706,1.25711,63400000.0
2008-06-30 15:12:00,1.25718,1.25731,1.25693,1.25731,7600000.0
2008-06-30 15:13:00,1.25737,1.25766,1.25734,1.25736,81600000.0
2008-06-30 15:14:00,1.2572,1.25731,1.25661,1.25661,79200000.0
2008-06-30 15:15:00,1.2572,1.2573,1.2572,1.2573,31400000.0
2008-06-30 15:16:00,1.25699,1.25728,1.25686,1.25697,31400000.0
2008-06-30 15:17:00,1.25737,1.25737,1.25678,1.25678,9800000.0
2008-06-30 15:18:00,1.25755,1.25755,1.2568,1.2568,8400000.0
2008-06-30 15:19:00,1.25692,1.25698,1.2566,1.25698,11000000.0
2008-06-30 15:20:00,1.257,1.25745,1.25684,1.25691,111800000.0
2008-06-30 15:21:00,1.25676,1.25728,1.25637,1.25728,16800000.0
2008-06-30 15:22:00,1.25686,1.25709,1.25666,1.25669,26800000.0
2008-06-30 15:23:00,1.25691,1.25724,1.25677,1.25697,15000000.0
2008-06-30 15:24:00,1.25695,1.25764,1.25687,1.25724,17800000.0
2008-06-30 15:25:00,1.25794,1.25794,1.25746,1.25791,15200000.0
2008-06-30 15:26:00,1.25761,1.2579,1.25752,1.25752,4800000.0
2008-06-30 15:27:00,1.25771,1.25771,1.25727,1.25747,8200000.0
2008-06-30 15:28:00,1.25732,1.25765,1.25715,1.25716,104000000.0
2008-06-30 15:29:00,1.2574,1.2574,1.25712,1.25731,18200000.0
2008-06-30 15:30:00,1.2574,1.2574,1.2573,1.2573,9000000.0
2008-06-30 15:31:00,1.25724,1.25727,1.25707,1.25724,9000000.0
2008-06-30 15:32:00,1.25712,1.25746,1.25712,1.25746,8200000.0
2008-06-30 15:33:00,1.25755,1.25803,1.25745,1.2576,113600000.0
2008-06-30 15:34:00,1.25738,1.25775,1.25738,1.25744,13400000.0
2008-06-30 15:35:00,1.25745,1.25776,1.25745,1.25753,10800000.0
2008-06-30 15:36:00,1.25784,1.25784,1.25755,1.2578,11600000.0
2008-06-30 15:37:00,1.25792,1.25824,1.25749,1.25749,114300000.0
2008-06-30 15:38:00,1.25797,1.25823,1.25769,1.25823,11200000.0
2008-06-30 15:39:00,1.25734,1.25796,1.25715,1.25796,12600000.0
2008-06-30 15:40:00,1.25799,1.25837,1.25763,1.25767,11600000.0
2008-06-30 15:41:00,1.2578,1.2578,1.25747,1.25768,20000000.0
2008-06-30 15:42:00,1.2581,1.25825,1.25776,1.25789,22400000.0
2008-06-30 15:43:00,1.25803,1.25846,1.25802,1.25831,132200000.0
2008-06-30 15:44:00,1.25795,1.25819,1.25772,1.25791,93800000.0
2008-06-30 15:45:00,1.25794,1.25808,1.2577,1.25773,64600000.0
2008-06-30 15:46:00,1.25767,1.25785,1.25718,1.25785,12800000.0
2008-06-30 15:47:00,1.25727,1.2579,1.25727,1.25744,9400000.0
2008-06-30 15:48:00,1.25777,1.2583,1.25776,1.25785,97200000.0
2008-06-30 15:49:00,1.25799,1.25811,1.25783,1.25811,56000000.0
2008-06-30 15:50:00,1.25799,1.25814,1.25777,1.25782,28000000.0
2008-06-30 15:51:00,1.25766,1.25826,1.25748,1.25748,16000000.0
2008-06-30 15:52:00,1.2573,1.25759,1.2573,1.25758,20800000.0
2008-06-30 15:53:00,1.25725,1.25747,1.25708,1.25735,98200000.0
2008-06-30 15:54:00,1.25739,1.25739,1.25692,1.25692,9600000.0
2008-06-30 15:55:00,1.25705,1.25736,1.25702,1.25736,48800000.0
2008-06-30 15:56:00,1.25741,1.2577,1.25724,1.25756,102900000.0
2008-06-30 15:57:00,1.25756,1.25794,1.25745,1.25768,10000000.0
2008-06-30 15:58:00,1.25764,1.25784,1.25723,1.25736,82800000.0
2008-06-30 15:59:00,1.25721,1.25738,1.2571,1.25711,18000000.0
2008-06-30 16:00:00,1.25719,1.25733,1.2569,1.25713,122200000.0
2008-06-30 16:01:00,1.25709,1.25721,1.25691,1.25705,11600000.0
2008-06-30 16:02:00,1.25762,1.2578,1.25732,1.2575,110800000.0
2008-06-30 16:03:00,1.25777,1.25816,1.2576,1.25773,72500000.0
2008-06-30 16:04:00,1.25761,1.25798,1.25761,1.25798,5200000.0
2008-06-30 16:05:00,1.25807,1.25847,1.25807,1.25832,18200000.0
2008-06-30 16:06:00,1.25797,1.25829,1.25775,1.25788,109800000.0
2008-06-30 16:07:00,1.25794,1.25794,1.25749,1.25766,75500000.0
2008-06-30 16:08:00,1.25761,1.25794,1.25754,1.25765,67200000.0
2008-06-30 16:09:00,1.25751,1.25811,1.25748,1.25781,15400000.0
2008-06-30 16:10:00,1.25787,1.25833,1.25756,1.25763,66200000.0
2008-06-30 16:11:00,1.2579,1.25853,1.25782,1.25807,101400000.0
2008-06-30 16:12:00,1.25826,1.25866,1.25819,1.25819,16200000.0
2008-06-30 16:13:00,1.25795,1.25817,1.25787,1.25798,16600000.0
2008-06-30 16:14:00,1.25755,1.25817,1.25755,1.25817,10200000.0
2008-06-30 16:15:00,1.2583,1.25881,1.2583,1.25845,7200000.0
2008-06-30 16:16:00,1.25832,1.25832,1.25819,1.2583,33200000.0
2008-06-30 16:17:00,1.2583,1.25851,1.25824,1.25824,57200000.0
2008-06-30 16:18:00,1.25814,1.25853,1.25806,1.25807,70800000.0
2008-06-30 16:19:00,1.25823,1.25846,1.25787,1.25836,36800000.0
2008-06-30 16:20:00,1.25827,1.25842,1.2579,1.25824,23800000.0
2008-06-30 16:21:00,1.25838,1.25857,1.25816,1.25833,70800000.0
2008-06-30 16:22:00,1.25852,1.2587,1.25813,1.25839,131400000.0
2008-06-30 16:23:00,1.25804,1.25829,1.25804,1.25813,6400000.0
2008-06-30 16:24:00,1.2587,1.2588,1.2586,1.2588,15800000.0
2008-06-30 16:25:00,1.25812,1.25836,1.2579,1.25836,15800000.0
2008-06-30 16:26:00,1.25846,1.25886,1.25832,1.25886,11800000.0
2008-06-30 16:27:00,1.25844,1.25856,1.25828,1.25835,8800000.0
2008-06-30 16:28:00,1.25836,1.25879,1.25836,1.25848,23200000.0
2008-06-30 16:29:00,1.25838,1.25838,1.25791,1.25793,7400000.0
2008-06-30 16:30:00,1.25803,1.25823,1.25791,1.25791,12600000.0
2008-06-30 16:31:00,1.25836,1.25849,1.2582,1.25826,6600000.0
2008-06-30 16:32:00,1.25839,1.25876,1.25799,1.25876,19400000.0
2008-06-30 16:33:00,1.25861,1.2588,1.25833,1.25841,26600000.0
2008-06-30 16:34:00,1.25829,1.25875,1.25815,1.25844,20000000.0
2008-06-30 16:35:00,1.25831,1.25869,1.25831,1.25847,13000000.0
2008-06-30 16:36:00,1.25842,1.25851,1.25834,1.25834,72200000.0
2008-06-30 16:37:00,1.25854,1.25885,1.25805,1.25868,23600000.0
2008-06-30 16:38:00,1.25882,1.25908,1.25872,1.25898,100400000.0
2008-06-30 16:39:00,1.25827,1.25851,1.2582,1.25851,12400000.0
2008-06-30 16:40:00,1.2589,1.25893,1.25876,1.25876,36200000.0
2008-06-30 16:41:00,1.2586,1.25907,1.25859,1.25907,9600000.0
2008-06-30 16:42:00,1.259,1.2591,1.25878,1.2589,47600000.0
2008-06-30 16:43:00,1.25889,1.25889,1.25848,1.25855,12400000.0
2008-06-30 16:44:00,1.25862,1.25923,1.25862,1.25883,14000000.0
2008-06-30 16:45:00,1.25874,1.25958,1.25874,1.25958,11400000.0
2008-06-30 16:46:00,1.25918,1.2594,1.25893,1.2591,45400000.0
2008-06-30 16:47:00,1.25869,1.25919,1.25866,1.25884,16200000.0
2008-06-30 16:48:00,1.25924,1.25952,1.25904,1.25908,6200000.0
2008-06-30 16:49:00,1.25942,1.25948,1.2592,1.25938,34400000.0
2008-06-30 16:50:00,1.25937,1.25937,1.25888,1.25921,54000000.0
2008-06-30 16:51:00,1.25925,1.25925,1.25885,1.25885,2600000.0
2008-06-30 16:52:00,1.25865,1.25867,1.2584,1.2585,81500000.0
2008-06-30 16:53:00,1.25863,1.25873,1.25812,1.25846,65400000.0
2008-06-30 16:54:00,1.25846,1.25865,1.25818,1.25825,39200000.0
2008-06-30 16:55:00,1.25865,1.25894,1.25863,1.25875,93600000.0
2008-06-30 16:56:00,1.25875,1.25924,1.25872,1.25882,17200000.0
2008-06-30 16:57:00,1.25872,1.25925,1.25872,1.25919,75400000.0
2008-06-30 16:58:00,1.25929,1.25938,1.25908,1.25925,91000000.0
2008-06-30 16:59:00,1.25961,1.26029,1.25961,1.25979,19800000.0
2008-06-30 17:00:00,1.26006,1.26062,1.26006,1.26016,8800000.0
2008-06-30 17:01:00,1.26015,1.26045,1.26011,1.26021,15800000.0
2008-06-30 17:02:00,1.26018,1.26034,1.2599,1.26002,15800000.0
2008-06-30 17:03:00,1.26014,1.26037,1.25992,1.25999,81400000.0
2008-06-30 17:04:00,1.25992,1.26029,1.25986,1.26009,89800000.0
2008-06-30 17:05:00,1.26003,1.26003,1.2594,1.25975,27000000.0
2008-06-30 17:06:00,1.25947,1.25947,1.25868,1.25934,16000000.0
2008-06-30 17:07:00,1.25899,1.25962,1.25879,1.25934,91800000.0
2008-06-30 17:08:00,1.25891,1.25905,1.25866,1.25866,4200000.0
2008-06-30 17:09:00,1.25856,1.25906,1.25856,1.25883,18800000.0
2008-06-30 17:10:00,1.25872,1.25897,1.25849,1.25849,84400000.0
2008-06-30 17:11:00,1.25851,1.25884,1.25831,1.25884,50600000.0
2008-06-30 17:12:00,1.25895,1.25906,1.2585,1.25881,82000000.0
2008-06-30 17:13:00,1.2588,1.2588,1.25826,1.25826,45000000.0
2008-06-30 17:14:00,1.25771,1.25842,1.25765,1.25829,19800000.0
2008-06-30 17:15:00,1.25844,1.25861,1.25801,1.25844,21400000.0
2008-06-30 17:16:00,1.25802,1.25896,1.25802,1.25853,15800000.0
2008-06-30 17:17:00,1.25841,1.25868,1.25797,1.25829,113800000.0
2008-06-30 17:18:00,1.25839,1.2586,1.25786,1.25845,14400000.0
2008-06-30 17:19:00,1.25807,1.25814,1.25766,1.25777,11800000.0
2008-06-30 17:20:00,1.2576,1.25771,1.25743,1.25743,12800000.0
2008-06-30 17:21:00,1.25751,1.25768,1.25738,1.25762,87600000.0
2008-06-30 17:22:00,1.25752,1.25794,1.25744,1.25764,14800000.0
2008-06-30 17:23:00,1.25717,1.25756,1.25709,1.25756,14200000.0
2008-06-30 17:24:00,1.25729,1.2579,1.25718,1.25783,125400000.0
2008-06-30 17:25:00,1.25768,1.25828,1.25728,1.25757,103000000.0
2008-06-30 17:26:00,1.25765,1.25832,1.25745,1.25774,121400000.0
2008-06-30 17:27:00,1.25775,1.25787,1.25748,1.25751,95800000.0
2008-06-30 17:28:00,1.25769,1.25815,1.2575,1.25766,103000000.0
2008-06-30 17:29:00,1.25786,1.25821,1.25753,1.25784,122200000.0
2008-06-30 17:30:00,1.25791,1.25811,1.25778,1.25791,16600000.0
2008-06-30 17:31:00,1.25778,1.25802,1.25737,1.25791,134300000.0
2008-06-30 17:32:00,1.25816,1.25838,1.25789,1.25789,90800000.0
2008-06-30 17:33:00,1.25797,1.25805,1.25728,1.25728,105200000.0
2008-06-30 17:34:00,1.25733,1.25733,1.2569,1.2569,3600000.0
2008-06-30 17:35:00,1.25697,1.25719,1.25665,1.25678,74200000.0
2008-06-30 17:36:00,1.2567,1.25722,1.25665,1.25722,49000000.0
2008-06-30 17:37:00,1.25737,1.2575,1.25699,1.25713,106000000.0
2008-06-30 17:38:00,1.25719,1.25778,1.25719,1.25778,68200000.0
2008-06-30 17:39:00,1.25751,1.25751,1.25662,1.25662,17400000.0
2008-06-30 17:40:00,1.25693,1.25726,1.25655,1.25683,16400000.0
2008-06-30 17:41:00,1.25679,1.25716,1.25679,1.25706,50800000.0
2008-06-30 17:42:00,1.25724,1.25739,1.25691,1.25691,68800000.0
2008-06-30 17:43:00,1.25707,1.2575,1.25695,1.25695,31000000.0
2008-06-30 17:44:00,1.25722,1.25736,1.25714,1.25734,32000000.0
2008-06-30 17:45:00,1.2572,1.25724,1.25699,1.25709,34800000.0
2008-06-30 17:46:00,1.25703,1.25703,1.2567,1.25681,22800000.0
2008-06-30 17:47:00,1.25678,1.25719,1.25669,1.25683,81600000.0
2008-06-30 17:48:00,1.25694,1.25728,1.25694,1.25706,90200000.0
2008-06-30 17:49:00,1.25715,1.25715,1.25682,1.25704,67800000.0
2008-06-30 17:50:00,1.25695,1.25713,1.25647,1.25647,7800000.0
2008-06-30 17:51:00,1.25656,1.25675,1.25622,1.25641,59600000.0
2008-06-30 17:52:00,1.25706,1.25706,1.25663,1.25664,19400000.0
2008-06-30 17:53:00,1.25699,1.25733,1.2567,1.25676,62600000.0
2008-06-30 17:54:00,1.25657,1.2566,1.25618,1.25621,44200000.0
2008-06-30 17:55:00,1.25614,1.25629,1.25601,1.25613,8800000.0
2008-06-30 17:56:00,1.2562,1.25674,1.25616,1.25617,103000000.0
2008-06-30 17:57:00,1.25601,1.25647,1.256,1.25637,129400000.0
2008-06-30 17:58:00,1.25594,1.25645,1.25594,1.25645,10000000.0
2008-06-30 17:59:00,1.25582,1.25656,1.25582,1.25606,23600000.0
2008-06-30 18:00:00,1.25643,1.25643,1.25602,1.25611,6800000.0
2008-06-30 18:01:00,1.25627,1.25641,1.25615,1.2564,67600000.0
2008-06-30 18:02:00,1.25624,1.25646,1.2561,1.25614,114100000.0
2008-06-30 18:03:00,1.25593,1.25637,1.25588,1.25606,69400000.0
2008-06-30 18:04:00,1.25613,1.25618,1.25574,1.25618,19800000.0
2008-06-30 18:05:00,1.2559,1.2559,1.25568,1.25576,25200000.0
2008-06-30 18:06:00,1.25605,1.25605,1.25568,1.2559,11000000.0
2008-06-30 18:07:00,1.25604,1.25613,1.25578,1.25613,13800000.0
2008-06-30 18:08:00,1.25609,1.25645,1.25578,1.25608,10800000.0
2008-06-30 18:09:00,1.25593,1.25605,1.25559,1.25563,11000000.0
2008-06-30 18:10:00,1.256,1.25666,1.25575,1.25626,94400000.0
2008-06-30 18:11:00,1.25612,1.2563,1.25582,1.25582,12200000.0
2008-06-30 18:12:00,1.25573,1.25573,1.25531,1.25531,16400000.0
2008-06-30 18:13:00,1.25577,1.2559,1.25538,1.25543,105000000.0
2008-06-30 18:14:00,1.2554,1.25571,1.25513,1.25534,14200000.0
2008-06-30 18:15:00,1.25612,1.25612,1.25555,1.25605,5600000.0
2008-06-30 18:16:00,1.25621,1.25671,1.25583,1.25629,13200000.0
2008-06-30 18:17:00,1.25566,1.25597,1.25559,1.25597,17000000.0
2008-06-30 18:18:00,1.25533,1.25568,1.25517,1.25568,19400000.0
2008-06-30 18:19:00,1.25569,1.2558,1.25569,1.2558,2600000.0
2008-06-30 18:20:00,1.25574,1.25613,1.25555,1.2556,66200000.0
2008-06-30 18:21:00,1.2561,1.2562,1.2561,1.2562,142000000.0
2008-06-30 18:22:00,1.25592,1.2565,1.2554,1.2565,142000000.0
2008-06-30 18:23:00,1.25664,1.2568,1.25585,1.2565,90800000.0
2008-06-30 18:24:00,1.2561,1.2561,1.25578,1.25579,15200000.0
2008-06-30 18:25:00,1.2562,1.2562,1.2561,1.2561,27000000.0
2008-06-30 18:26:00,1.25604,1.25604,1.25578,1.25578,27000000.0
2008-06-30 18:27:00,1.25588,1.25607,1.25588,1.256,8000000.0
2008-06-30 18:28:00,1.256,1.25631,1.25571,1.25618,11600000.0
2008-06-30 18:29:00,1.2564,1.2564,1.2564,1.2564,24600000.0
2008-06-30 18:30:00,1.25618,1.25619,1.25606,1.25608,24600000.0
2008-06-30 18:31:00,1.25635,1.25652,1.25635,1.25652,4800000.0
2008-06-30 18:32:00,1.25658,1.25715,1.25658,1.25715,10800000.0
2008-06-30 18:33:00,1.2572,1.25789,1.2572,1.25768,11800000.0
2008-06-30 18:34:00,1.25711,1.25784,1.25711,1.25735,14000000.0
2008-06-30 18:35:00,1.25737,1.25738,1.25725,1.25738,21600000.0
2008-06-30 18:36:00,1.2572,1.25751,1.2572,1.25746,14400000.0
2008-06-30 18:37:00,1.25735,1.25787,1.25733,1.25753,9400000.0
2008-06-30 18:40:00,1.25744,1.25744,1.25711,1.2574,15400000.0
2008-06-30 18:41:00,1.25725,1.25725,1.2562,1.25673,10800000.0
2008-06-30 18:42:00,1.25682,1.25689,1.2566,1.25664,13800000.0
2008-06-30 18:43:00,1.2573,1.2573,1.2571,1.2571,12000000.0
2008-06-30 18:44:00,1.25671,1.25701,1.25662,1.25692,12000000.0
2008-06-30 18:45:00,1.25688,1.25745,1.25688,1.25726,10000000.0
2008-06-30 18:46:00,1.25703,1.2571,1.25678,1.2571,10000000.0
2008-06-30 18:47:00,1.25707,1.25707,1.25671,1.25678,8800000.0
2008-06-30 18:48:00,1.2568,1.25712,1.25626,1.2565,7000000.0
2008-06-30 18:49:00,1.25665,1.25692,1.25661,1.25665,12400000.0
2008-06-30 18:50:00,1.2566,1.2567,1.25652,1.2567,11800000.0
2008-06-30 18:51:00,1.25612,1.25677,1.256,1.25664,16800000.0
2008-06-30 18:52:00,1.25672,1.25702,1.25669,1.25695,8200000.0
2008-06-30 18:53:00,1.25698,1.25725,1.25683,1.25689,16800000.0
2008-06-30 18:54:00,1.25693,1.25709,1.25689,1.25709,8400000.0
2008-06-30 18:55:00,1.25692,1.257,1.2566,1.2569,8400000.0
2008-06-30 18:56:00,1.25694,1.25694,1.2568,1.2568,2600000.0
2008-06-30 18:57:00,1.25732,1.25778,1.25718,1.25747,18400000.0
2008-06-30 18:58:00,1.2576,1.2578,1.2572,1.2572,134200000.0
2008-06-30 18:59:00,1.25694,1.25719,1.25678,1.25719,134200000.0
2008-06-30 19:00:00,1.25723,1.25726,1.25642,1.25646,125000000.0
2008-06-30 19:01:00,1.2572,1.2573,1.2572,1.2572,11000000.0
2008-06-30 19:02:00,1.25674,1.25706,1.25674,1.25684,11000000.0
2008-06-30 19:03:00,1.257,1.2571,1.257,1.2571,2000000.0
2008-06-30 19:04:00,1.2572,1.2572,1.257,1.2572,2000000.0
2008-06-30 19:05:00,1.2566,1.25679,1.2566,1.25679,2000000.0
2008-06-30 19:06:00,1.25653,1.25721,1.2565,1.25721,119400000.0
2008-06-30 19:07:00,1.2574,1.2578,1.2574,1.2577,77200000.0
2008-06-30 19:08:00,1.25747,1.25782,1.25705,1.25758,77200000.0
2008-06-30 19:09:00,1.25769,1.25769,1.25717,1.25717,15200000.0
2008-06-30 19:10:00,1.25721,1.25754,1.25713,1.25726,12200000.0
2008-06-30 19:11:00,1.25714,1.25754,1.25687,1.25697,97000000.0
2008-06-30 19:12:00,1.25693,1.25695,1.25621,1.25655,20400000.0
2008-06-30 19:13:00,1.25701,1.25786,1.25659,1.25742,10000000.0
2008-06-30 19:14:00,1.25668,1.25691,1.25653,1.25685,67200000.0
2008-06-30 19:15:00,1.25659,1.2569,1.25659,1.25678,26800000.0
2008-06-30 19:16:00,1.257,1.2571,1.257,1.2571,6800000.0
2008-06-30 19:17:00,1.25676,1.25692,1.25673,1.25685,6800000.0
2008-06-30 19:18:00,1.25745,1.25745,1.25678,1.25724,10000000.0
2008-06-30 19:19:00,1.25693,1.25693,1.25667,1.25667,5200000.0
2008-06-30 19:20:00,1.25671,1.25724,1.25668,1.25672,10600000.0
2008-06-30 19:21:00,1.25683,1.25724,1.25678,1.25694,11800000.0
2008-06-30 19:22:00,1.25694,1.25733,1.25694,1.25706,11800000.0
2008-06-30 19:23:00,1.25729,1.25729,1.25671,1.25671,7400000.0
2008-06-30 19:25:00,1.25701,1.25725,1.25701,1.2572,12200000.0
2008-06-30 19:26:00,1.25732,1.25743,1.25707,1.25707,17600000.0
2008-06-30 19:27:00,1.25735,1.25751,1.25722,1.25743,26800000.0
2008-06-30 19:30:00,1.25716,1.25773,1.25677,1.25705,26600000.0
2008-06-30 19:31:00,1.25701,1.25751,1.25699,1.25699,17000000.0
2008-06-30 19:32:00,1.25723,1.25727,1.25628,1.2568,94800000.0
2008-06-30 19:33:00,1.25711,1.25711,1.25671,1.25705,9400000.0
2008-06-30 19:34:00,1.25702,1.25702,1.25702,1.25702,3400000.0
2008-06-30 19:35:00,1.25677,1.2571,1.25663,1.25692,30200000.0
2008-06-30 19:36:00,1.25621,1.25688,1.25621,1.25688,6800000.0
2008-06-30 19:37:00,1.257,1.257,1.257,1.257,3200000.0
2008-06-30 19:38:00,1.25617,1.25686,1.25617,1.25686,3200000.0
2008-06-30 19:39:00,1.25672,1.25714,1.2567,1.25682,15800000.0
2008-06-30 19:40:00,1.25673,1.25685,1.2564,1.25663,13000000.0
2008-06-30 19:41:00,1.25686,1.25686,1.25657,1.25666,7400000.0
2008-06-30 19:42:00,1.25639,1.25674,1.25632,1.25674,9400000.0
2008-06-30 19:43:00,1.25635,1.25679,1.25635,1.25677,9200000.0
2008-06-30 19:45:00,1.25659,1.25665,1.25644,1.25644,19400000.0
2008-06-30 19:46:00,1.25645,1.25688,1.25635,1.25635,7800000.0
2008-06-30 19:47:00,1.25673,1.25683,1.25635,1.25683,5200000.0
2008-06-30 19:48:00,1.25669,1.2569,1.25644,1.25644,14600000.0
2008-06-30 19:49:00,1.25689,1.25729,1.25689,1.25721,9600000.0
2008-06-30 19:50:00,1.25709,1.25723,1.25677,1.25677,7800000.0
2008-06-30 19:51:00,1.25685,1.25749,1.25669,1.25749,14600000.0
2008-06-30 19:52:00,1.25688,1.25689,1.25658,1.25658,10600000.0
2008-06-30 19:53:00,1.25687,1.25769,1.25687,1.25724,7400000.0
2008-06-30 19:54:00,1.25665,1.25665,1.25608,1.25608,10600000.0
2008-06-30 19:55:00,1.25667,1.25719,1.25663,1.25676,19600000.0
2008-06-30 19:56:00,1.25681,1.25684,1.25666,1.25672,60800000.0
2008-06-30 19:58:00,1.25709,1.25761,1.25709,1.25719,11000000.0
2008-06-30 19:59:00,1.25719,1.25792,1.25707,1.25731,6800000.0
2008-06-30 20:00:00,1.2572,1.2573,1.2571,1.2572,16400000.0
2008-06-30 20:01:00,1.25702,1.25739,1.25683,1.25739,16400000.0
2008-06-30 20:02:00,1.25676,1.25701,1.25649,1.25672,24400000.0
2008-06-30 20:03:00,1.2573,1.2573,1.257,1.257,17800000.0
2008-06-30 20:04:00,1.25672,1.2569,1.25671,1.25671,17800000.0
2008-06-30 20:06:00,1.25636,1.2568,1.25636,1.25655,11000000.0
2008-06-30 20:07:00,1.25651,1.2568,1.25628,1.25647,8200000.0
2008-06-30 20:08:00,1.25612,1.25655,1.25612,1.25636,28400000.0
2008-06-30 20:09:00,1.25641,1.2567,1.25555,1.25603,71800000.0
2008-06-30 20:10:00,1.2563,1.25632,1.256,1.256,30600000.0
2008-06-30 20:11:00,1.25627,1.25663,1.25597,1.25597,10800000.0
2008-06-30 20:12:00,1.25629,1.25677,1.25629,1.25646,10800000.0
2008-06-30 20:13:00,1.25676,1.25676,1.25658,1.25658,4200000.0
2008-06-30 20:14:00,1.25691,1.2576,1.25678,1.25712,18000000.0
2008-06-30 20:15:00,1.25741,1.25803,1.25736,1.25736,15800000.0
2008-06-30 20:16:00,1.2575,1.25762,1.25745,1.25745,10600000.0
2008-06-30 20:17:00,1.2579,1.2579,1.2579,1.2579,17800000.0
2008-06-30 20:18:00,1.258,1.258,1.2579,1.258,17800000.0
2008-06-30 20:19:00,1.25775,1.25775,1.2573,1.25747,17800000.0
2008-06-30 20:20:00,1.25755,1.258,1.25734,1.25746,7400000.0
2008-06-30 20:21:00,1.2579,1.2579,1.25772,1.25772,7200000.0
2008-06-30 20:22:00,1.25745,1.25783,1.25745,1.25748,14000000.0
2008-06-30 20:23:00,1.25761,1.25771,1.25739,1.25739,4600000.0
2008-06-30 20:24:00,1.25781,1.2579,1.25721,1.25753,13800000.0
2008-06-30 20:26:00,1.2575,1.2575,1.25689,1.25727,9600000.0
2008-06-30 20:27:00,1.25691,1.2574,1.25691,1.2574,4600000.0
2008-06-30 20:28:00,1.25772,1.25782,1.25766,1.25766,6800000.0
2008-06-30 20:29:00,1.25779,1.25781,1.25752,1.25752,13000000.0
2008-06-30 20:30:00,1.25755,1.25763,1.25755,1.25763,13000000.0
2008-06-30 20:31:00,1.25763,1.25798,1.25761,1.25761,11400000.0
2008-06-30 20:32:00,1.25764,1.25766,1.25725,1.25757,19400000.0
2008-06-30 20:33:00,1.25728,1.25774,1.2571,1.25774,12000000.0
2008-06-30 20:34:00,1.2574,1.25753,1.2574,1.25753,3200000.0
2008-06-30 20:35:00,1.25724,1.25763,1.25724,1.25726,16400000.0
2008-06-30 20:36:00,1.2575,1.25805,1.25748,1.25789,11600000.0
2008-06-30 20:37:00,1.25815,1.25815,1.25754,1.25754,8600000.0
2008-06-30 20:38:00,1.25777,1.25818,1.25777,1.25817,21200000.0
2008-06-30 20:39:00,1.25843,1.25843,1.2583,1.2583,2600000.0
2008-06-30 20:40:00,1.25836,1.25846,1.25801,1.2582,15600000.0
2008-06-30 20:41:00,1.25805,1.25816,1.25804,1.25816,17200000.0
2008-06-30 20:42:00,1.25779,1.258,1.25753,1.258,3600000.0
2008-06-30 20:43:00,1.25754,1.25806,1.2574,1.25755,9000000.0
2008-06-30 20:44:00,1.25775,1.25775,1.25708,1.25722,11000000.0
2008-06-30 20:45:00,1.25709,1.2574,1.25681,1.2574,17400000.0
2008-06-30 20:46:00,1.25708,1.25765,1.25708,1.25746,11600000.0
2008-06-30 20:47:00,1.25716,1.25716,1.25681,1.25701,7600000.0
2008-06-30 20:48:00,1.25726,1.25775,1.25717,1.25744,22200000.0
2008-06-30 20:49:00,1.25727,1.25749,1.25722,1.25722,7400000.0
2008-06-30 20:50:00,1.25756,1.25756,1.25689,1.25741,9400000.0
2008-06-30 20:51:00,1.2577,1.2577,1.25728,1.25728,11800000.0
2008-06-30 20:52:00,1.2575,1.25774,1.25731,1.25731,21400000.0
2008-06-30 20:53:00,1.25765,1.25765,1.2574,1.25749,17000000.0
2008-06-30 20:54:00,1.25751,1.25759,1.2572,1.2572,9800000.0
2008-06-30 20:55:00,1.25722,1.25722,1.2567,1.25672,27400000.0
2008-06-30 20:56:00,1.25685,1.25722,1.25685,1.25696,13200000.0
2008-06-30 20:57:00,1.2568,1.25736,1.2568,1.25736,13200000.0
2008-06-30 20:58:00,1.25707,1.25734,1.25651,1.25734,14000000.0
2008-06-30 20:59:00,1.25745,1.2576,1.25728,1.2574,11600000.0
2008-06-30 21:00:00,1.25712,1.25728,1.25701,1.25728,15400000.0
2008-06-30 21:01:00,1.2576,1.2577,1.2576,1.2576,6400000.0
2008-06-30 21:02:00,1.2577,1.2577,1.2576,1.2577,6400000.0
2008-06-30 21:03:00,1.2576,1.2576,1.2576,1.2576,6400000.0
2008-06-30 21:04:00,1.25749,1.25766,1.25739,1.25753,6400000.0
2008-06-30 21:05:00,1.2577,1.2578,1.2577,1.2577,4600000.0
2008-06-30 21:06:00,1.25745,1.25775,1.25745,1.25751,4600000.0
2008-06-30 21:07:00,1.25765,1.25765,1.25672,1.25736,14200000.0
2008-06-30 21:09:00,1.25749,1.25755,1.25712,1.25747,9400000.0
2008-06-30 21:10:00,1.2577,1.2577,1.2577,1.2577,15000000.0
2008-06-30 21:11:00,1.25756,1.25764,1.2575,1.2575,15000000.0
2008-06-30 21:12:00,1.2578,1.2579,1.2578,1.2578,16400000.0
2008-06-30 21:13:00,1.2579,1.258,1.2579,1.258,16400000.0
2008-06-30 21:14:00,1.2579,1.2579,1.2579,1.2579,16400000.0
2008-06-30 21:15:00,1.25762,1.25792,1.25759,1.25772,16400000.0
2008-06-30 21:16:00,1.2578,1.258,1.2578,1.2579,12400000.0
2008-06-30 21:17:00,1.25762,1.258,1.25762,1.2577,12400000.0
2008-06-30 21:18:00,1.25728,1.25785,1.25728,1.25773,6400000.0
2008-06-30 21:19:00,1.25796,1.25815,1.25796,1.25815,2000000.0
2008-06-30 21:20:00,1.25781,1.25781,1.25752,1.25766,9400000.0
2008-06-30 21:21:00,1.2577,1.2578,1.2577,1.2578,6200000.0
2008-06-30 21:22:00,1.2577,1.2578,1.2577,1.2578,6200000.0
2008-06-30 21:23:00,1.25742,1.25771,1.25716,1.25771,6200000.0
2008-06-30 21:24:00,1.25757,1.25816,1.25757,1.25757,20800000.0
2008-06-30 21:26:00,1.25751,1.25804,1.25751,1.25803,12400000.0
2008-06-30 21:27:00,1.25797,1.25845,1.25758,1.25758,18200000.0
2008-06-30 21:28:00,1.25822,1.25828,1.25791,1.25828,14200000.0
2008-06-30 21:29:00,1.2582,1.2582,1.2582,1.2582,6400000.0
2008-06-30 21:30:00,1.25783,1.25783,1.25779,1.25779,6400000.0
2008-06-30 21:32:00,1.2581,1.25811,1.2581,1.25811,2600000.0
2008-06-30 21:33:00,1.2579,1.25802,1.25763,1.25771,12000000.0
2008-06-30 21:34:00,1.25821,1.25846,1.25792,1.25827,94700000.0
2008-06-30 21:35:00,1.2579,1.258,1.2579,1.258,10800000.0
2008-06-30 21:36:00,1.25759,1.25839,1.25759,1.25799,10800000.0
2008-06-30 21:38:00,1.2579,1.2579,1.2579,1.2579,4000000.0
2008-06-30 21:39:00,1.25779,1.25808,1.25779,1.25808,4000000.0
2008-06-30 21:40:00,1.2577,1.2577,1.25744,1.25744,4800000.0
2008-06-30 21:41:00,1.25723,1.25745,1.25723,1.25745,14200000.0
2008-06-30 21:42:00,1.25707,1.25731,1.25706,1.25731,11600000.0
2008-06-30 21:43:00,1.2574,1.2574,1.2574,1.2574,8200000.0
2008-06-30 21:44:00,1.25706,1.25736,1.25695,1.25736,8200000.0
2008-06-30 21:45:00,1.25749,1.25749,1.25742,1.25742,2600000.0
2008-06-30 21:46:00,1.2577,1.25804,1.25756,1.25804,16200000.0
2008-06-30 21:47:00,1.258,1.258,1.2578,1.2579,8400000.0
2008-06-30 21:48:00,1.25765,1.25777,1.25762,1.25762,8400000.0
2008-06-30 21:49:00,1.258,1.258,1.2578,1.2578,10000000.0
2008-06-30 21:50:00,1.2579,1.2579,1.2578,1.2578,10000000.0
2008-06-30 21:51:00,1.2576,1.2581,1.25745,1.25775,10000000.0
2008-06-30 21:54:00,1.25744,1.25786,1.25739,1.25786,14800000.0
2008-06-30 21:55:00,1.25739,1.25763,1.25738,1.25763,24000000.0
2008-06-30 21:56:00,1.2579,1.2579,1.2578,1.2579,7400000.0
2008-06-30 21:58:00,1.25778,1.25783,1.25762,1.25783,7400000.0
2008-06-30 21:59:00,1.25732,1.25748,1.25711,1.2574,16000000.0
2008-06-30 22:00:00,1.25703,1.25703,1.25672,1.25672,4200000.0
2008-06-30 22:01:00,1.2569,1.2572,1.2569,1.2572,50600000.0
2008-06-30 22:02:00,1.25706,1.25712,1.25692,1.257,50600000.0
2008-06-30 22:03:00,1.25705,1.25773,1.25705,1.25773,18200000.0
2008-06-30 22:04:00,1.25806,1.25806,1.25777,1.25777,5200000.0
2008-06-30 22:05:00,1.2578,1.25854,1.25779,1.25779,7800000.0
2008-06-30 22:06:00,1.25793,1.25793,1.25739,1.25739,11400000.0
2008-06-30 22:07:00,1.2576,1.25788,1.25739,1.25787,14000000.0
2008-06-30 22:08:00,1.2579,1.2579,1.25754,1.25769,7600000.0
2008-06-30 22:09:00,1.25748,1.25761,1.2573,1.25761,5000000.0
2008-06-30 22:10:00,1.258,1.258,1.2579,1.2579,94900000.0
2008-06-30 22:11:00,1.25781,1.25799,1.25744,1.25758,94900000.0
2008-06-30 22:12:00,1.25751,1.25784,1.2575,1.2575,10200000.0
2008-06-30 22:13:00,1.2579,1.2579,1.2577,1.2577,12200000.0
2008-06-30 22:14:00,1.25762,1.25762,1.25736,1.2575,12200000.0
2008-06-30 22:15:00,1.25814,1.25838,1.25785,1.25792,14000000.0
2008-06-30 22:16:00,1.25782,1.25801,1.25782,1.25801,3600000.0
2008-06-30 22:17:00,1.25761,1.25802,1.25761,1.25777,12000000.0
2008-06-30 22:20:00,1.25773,1.25793,1.25735,1.25789,19200000.0
2008-06-30 22:21:00,1.25788,1.25788,1.25767,1.25767,5800000.0
2008-06-30 22:22:00,1.2579,1.258,1.2579,1.258,3200000.0
2008-06-30 22:23:00,1.25771,1.25771,1.25748,1.25748,3200000.0
2008-06-30 22:24:00,1.25775,1.25775,1.25708,1.25724,10600000.0
2008-06-30 22:25:00,1.2577,1.2577,1.2576,1.2576,17000000.0
2008-06-30 22:26:00,1.25728,1.25733,1.25715,1.25728,17000000.0
2008-06-30 22:27:00,1.2579,1.25808,1.25768,1.25773,8600000.0
2008-06-30 22:28:00,1.25769,1.25782,1.25769,1.25782,2000000.0
2008-06-30 22:29:00,1.25848,1.25858,1.25817,1.25834,16800000.0
2008-06-30 22:30:00,1.25783,1.25807,1.25761,1.25798,14800000.0
2008-06-30 22:31:00,1.25774,1.25806,1.25758,1.25758,6800000.0
2008-06-30 22:32:00,1.25769,1.2578,1.2576,1.2578,8200000.0
2008-06-30 22:33:00,1.25778,1.25826,1.25778,1.25826,5800000.0
2008-06-30 22:34:00,1.25793,1.25797,1.2578,1.2578,6800000.0
2008-06-30 22:35:00,1.25788,1.25788,1.25688,1.25708,21000000.0
2008-06-30 22:36:00,1.25712,1.25721,1.25695,1.25709,18600000.0
2008-06-30 22:37:00,1.25705,1.25749,1.25705,1.25749,18800000.0
2008-06-30 22:38:00,1.2574,1.25756,1.25726,1.25731,16000000.0
2008-06-30 22:39:00,1.25701,1.25725,1.25701,1.2571,13800000.0
2008-06-30 22:40:00,1.25703,1.25703,1.25676,1.25676,11000000.0
2008-06-30 22:41:00,1.25681,1.25691,1.25664,1.25664,10600000.0
2008-06-30 22:42:00,1.25681,1.25681,1.2563,1.25666,18000000.0
2008-06-30 22:43:00,1.25639,1.25683,1.25639,1.25683,3400000.0
2008-06-30 22:44:00,1.25645,1.25668,1.25633,1.25637,23400000.0
2008-06-30 22:45:00,1.25654,1.25716,1.25654,1.25716,8400000.0
2008-06-30 22:46:00,1.25689,1.25729,1.25675,1.25729,16400000.0
2008-06-30 22:47:00,1.25673,1.25738,1.25673,1.25694,8800000.0
2008-06-30 22:48:00,1.25728,1.25737,1.25678,1.25678,14600000.0
2008-06-30 22:49:00,1.25714,1.25716,1.25686,1.25689,8600000.0
2008-06-30 22:50:00,1.25697,1.25736,1.25667,1.25693,9400000.0
2008-06-30 22:51:00,1.257,1.257,1.25653,1.2568,24800000.0
2008-06-30 22:52:00,1.25695,1.25702,1.25676,1.25684,7800000.0
2008-06-30 22:53:00,1.25656,1.25658,1.25656,1.25658,2000000.0
2008-06-30 22:54:00,1.25659,1.25691,1.25648,1.25648,18400000.0
2008-06-30 22:55:00,1.2568,1.2568,1.2568,1.2568,25600000.0
2008-06-30 22:56:00,1.25643,1.25678,1.25594,1.2567,25600000.0
2008-06-30 22:57:00,1.25731,1.25731,1.25662,1.25693,10000000.0
2008-06-30 22:58:00,1.25687,1.25693,1.25683,1.25683,6400000.0
2008-06-30 22:59:00,1.25666,1.25666,1.25638,1.25638,95400000.0
2008-06-30 23:00:00,1.25662,1.25674,1.25627,1.25674,9600000.0
2008-06-30 23:01:00,1.25671,1.25715,1.25671,1.25715,7800000.0
2008-06-30 23:02:00,1.25696,1.25702,1.25672,1.25702,17400000.0
2008-06-30 23:03:00,1.2568,1.2568,1.25635,1.25635,25000000.0
2008-06-30 23:04:00,1.25658,1.25667,1.25626,1.2564,12600000.0
2008-06-30 23:05:00,1.2562,1.25686,1.2562,1.25686,15800000.0
2008-06-30 23:06:00,1.25642,1.25644,1.25608,1.25612,19200000.0
2008-06-30 23:07:00,1.25651,1.2569,1.25648,1.25649,11000000.0
2008-06-30 23:08:00,1.25716,1.2572,1.25673,1.25675,18000000.0
2008-06-30 23:09:00,1.25694,1.25718,1.25694,1.25718,10400000.0
2008-06-30 23:10:00,1.25699,1.25752,1.25698,1.25721,37400000.0
2008-06-30 23:11:00,1.25734,1.25738,1.25723,1.25724,11600000.0
2008-06-30 23:12:00,1.25729,1.2576,1.25729,1.25732,16800000.0
2008-06-30 23:13:00,1.25706,1.25783,1.25706,1.25747,7400000.0
2008-06-30 23:14:00,1.25748,1.25748,1.25703,1.25703,9000000.0
2008-06-30 23:15:00,1.25715,1.25757,1.25714,1.25714,15400000.0
2008-06-30 23:16:00,1.2571,1.25728,1.25709,1.25719,20400000.0
2008-06-30 23:17:00,1.25718,1.25718,1.25701,1.25712,9200000.0
2008-06-30 23:18:00,1.25682,1.25697,1.25672,1.25684,24000000.0
2008-06-30 23:19:00,1.25641,1.25666,1.25641,1.25642,8200000.0
2008-06-30 23:20:00,1.25698,1.25698,1.25635,1.25654,10600000.0
2008-06-30 23:21:00,1.25664,1.25667,1.25615,1.25615,7400000.0
2008-06-30 23:22:00,1.25653,1.25679,1.25644,1.25653,7600000.0
2008-06-30 23:23:00,1.25619,1.25676,1.25582,1.25591,21800000.0
2008-06-30 23:24:00,1.25663,1.25689,1.25644,1.25649,22000000.0
2008-06-30 23:25:00,1.25654,1.25678,1.25654,1.25678,2600000.0
2008-06-30 23:26:00,1.25627,1.25652,1.25627,1.25651,19600000.0
2008-06-30 23:27:00,1.25672,1.25689,1.25657,1.25689,6800000.0
2008-06-30 23:28:00,1.25683,1.25683,1.2564,1.2568,26200000.0
2008-06-30 23:29:00,1.25648,1.25674,1.25625,1.25674,14200000.0
2008-06-30 23:30:00,1.25661,1.25682,1.2566,1.25673,7800000.0
2008-06-30 23:31:00,1.2572,1.2572,1.2572,1.2572,18600000.0
2008-06-30 23:32:00,1.25644,1.25733,1.25644,1.25694,18600000.0
2008-06-30 23:33:00,1.25679,1.25687,1.25667,1.25676,13200000.0
2008-06-30 23:34:00,1.2568,1.25706,1.25654,1.25676,11600000.0
2008-06-30 23:35:00,1.25671,1.25671,1.2564,1.25665,14600000.0
2008-06-30 23:36:00,1.25715,1.25715,1.25703,1.25703,12800000.0
2008-06-30 23:38:00,1.25697,1.25697,1.25671,1.25675,5200000.0
2008-06-30 23:39:00,1.25687,1.25697,1.25687,1.2569,13800000.0
2008-06-30 23:40:00,1.25709,1.25741,1.25681,1.25741,9800000.0
2008-06-30 23:41:00,1.25728,1.25753,1.25672,1.2568,41000000.0
2008-06-30 23:42:00,1.25648,1.25648,1.25595,1.25605,22400000.0
2008-06-30 23:43:00,1.25619,1.25706,1.25619,1.25674,7600000.0
2008-06-30 23:44:00,1.25703,1.25703,1.25648,1.25671,17600000.0
2008-06-30 23:45:00,1.25719,1.25719,1.2568,1.2568,2600000.0
2008-06-30 23:46:00,1.25683,1.25685,1.25644,1.25644,15600000.0
2008-06-30 23:47:00,1.25675,1.25675,1.25634,1.25651,9000000.0
2008-06-30 23:48:00,1.25613,1.25669,1.2559,1.25655,25600000.0
2008-06-30 23:49:00,1.2566,1.25668,1.25632,1.25661,15000000.0
2008-06-30 23:50:00,1.25674,1.25712,1.25651,1.25691,8400000.0
2008-06-30 23:52:00,1.25702,1.25726,1.25684,1.25711,11000000.0
2008-06-30 23:53:00,1.25663,1.25683,1.25655,1.25683,15800000.0
2008-06-30 23:54:00,1.25682,1.25689,1.25641,1.25686,21000000.0
2008-06-30 23:56:00,1.25692,1.25751,1.25656,1.25709,10400000.0
2008-06-30 23:57:00,1.25704,1.25704,1.25654,1.25682,22000000.0
2008-06-30 23:58:00,1.25662,1.25682,1.25626,1.25682,11000000.0
2008-06-30 23:59:00,1.25691,1.25735,1.25658,1.25658,20200000.0
2008-07-01 00:00:00,1.2577,1.2577,1.2576,1.2576,9400000.0
2008-07-01 00:01:00,1.25709,1.25709,1.25658,1.25697,9400000.0
2008-07-01 00:02:00,1.2575,1.2575,1.2574,1.2574,20200000.0
2008-07-01 00:03:00,1.25694,1.25703,1.25677,1.25703,20200000.0
2008-07-01 00:04:00,1.25683,1.25719,1.25663,1.25719,13200000.0
2008-07-01 00:05:00,1.2568,1.2571,1.25668,1.25682,9800000.0
2008-07-01 00:07:00,1.25686,1.25756,1.25682,1.25698,17000000.0
2008-07-01 00:08:00,1.25641,1.25724,1.25641,1.25675,15400000.0
2008-07-01 00:09:00,1.25654,1.25695,1.25654,1.25688,13000000.0
2008-07-01 00:10:00,1.25733,1.25774,1.25728,1.25774,6800000.0
2008-07-01 00:11:00,1.25697,1.25697,1.25657,1.25657,17800000.0
2008-07-01 00:12:00,1.25685,1.25714,1.25685,1.25697,13000000.0
2008-07-01 00:13:00,1.25683,1.257,1.25677,1.257,13600000.0
2008-07-01 00:14:00,1.25699,1.25726,1.25699,1.25726,4200000.0
2008-07-01 00:15:00,1.25678,1.25693,1.25678,1.25693,2600000.0
2008-07-01 00:16:00,1.25681,1.25688,1.25615,1.25658,11400000.0
2008-07-01 00:17:00,1.25644,1.25691,1.25617,1.25657,13600000.0
2008-07-01 00:18:00,1.25669,1.25692,1.25669,1.25692,8200000.0
2008-07-01 00:19:00,1.25697,1.25711,1.25679,1.25688,18000000.0
2008-07-01 00:20:00,1.25703,1.25722,1.25685,1.25722,16300000.0
2008-07-01 00:21:00,1.25678,1.25716,1.25662,1.25662,14400000.0
2008-07-01 00:23:00,1.25679,1.25702,1.25662,1.25662,13000000.0
2008-07-01 00:24:00,1.25692,1.25692,1.2564,1.2564,4600000.0
2008-07-01 00:25:00,1.25669,1.25688,1.25667,1.2568,10400000.0
2008-07-01 00:26:00,1.2575,1.2575,1.2575,1.2575,4000000.0
2008-07-01 00:27:00,1.25706,1.25706,1.25703,1.25703,4000000.0
2008-07-01 00:28:00,1.25687,1.25705,1.25687,1.25704,13600000.0
2008-07-01 00:29:00,1.25719,1.25744,1.25703,1.25703,11000000.0
2008-07-01 00:30:00,1.2569,1.25741,1.2569,1.25701,20200000.0
2008-07-01 00:31:00,1.25671,1.25693,1.25671,1.25678,20000000.0
2008-07-01 00:32:00,1.257,1.2573,1.25684,1.25684,17000000.0
2008-07-01 00:33:00,1.25671,1.25685,1.25671,1.25685,15000000.0
2008-07-01 00:34:00,1.2575,1.2575,1.2574,1.2574,4200000.0
2008-07-01 00:35:00,1.2569,1.25704,1.25684,1.25704,4200000.0
2008-07-01 00:36:00,1.25662,1.25724,1.25654,1.25666,29800000.0
2008-07-01 00:37:00,1.25657,1.25698,1.25657,1.2568,15400000.0
2008-07-01 00:38:00,1.25665,1.25715,1.25646,1.25715,8600000.0
2008-07-01 00:39:00,1.25642,1.25689,1.25642,1.25645,8200000.0
2008-07-01 00:40:00,1.25651,1.25654,1.25621,1.25627,45400000.0
2008-07-01 00:41:00,1.25626,1.25662,1.25625,1.25625,7800000.0
2008-07-01 00:42:00,1.25611,1.25687,1.25611,1.25637,12600000.0
2008-07-01 00:45:00,1.25616,1.25658,1.25616,1.25627,11800000.0
2008-07-01 00:46:00,1.25618,1.25669,1.25598,1.25669,20800000.0
2008-07-01 00:47:00,1.2574,1.2574,1.2574,1.2574,17200000.0
2008-07-01 00:48:00,1.25666,1.25666,1.25636,1.25658,17200000.0
2008-07-01 00:49:00,1.25671,1.25702,1.25671,1.25699,12400000.0
2008-07-01 00:51:00,1.25757,1.25757,1.25686,1.25712,10000000.0
2008-07-01 00:52:00,1.25677,1.25722,1.25674,1.25706,8400000.0
2008-07-01 00:53:00,1.25692,1.25702,1.25671,1.25698,18400000.0
2008-07-01 00:54:00,1.25674,1.25675,1.25618,1.25665,11200000.0
2008-07-01 00:55:00,1.2572,1.2572,1.2572,1.2572,16200000.0
2008-07-01 00:56:00,1.25646,1.25665,1.25614,1.25614,16200000.0
2008-07-01 00:57:00,1.257,1.257,1.2568,1.257,16800000.0
2008-07-01 00:58:00,1.2569,1.2569,1.2569,1.2569,16800000.0
2008-07-01 01:00:00,1.25644,1.25651,1.25614,1.25637,16800000.0
2008-07-01 01:01:00,1.2563,1.25653,1.25619,1.2565,13400000.0
2008-07-01 01:02:00,1.25657,1.25657,1.25617,1.25617,11000000.0
2008-07-01 01:03:00,1.25624,1.25673,1.25604,1.25673,21400000.0
2008-07-01 01:04:00,1.25686,1.25686,1.25628,1.25642,19400000.0
2008-07-01 01:05:00,1.25598,1.25623,1.25598,1.25623,3200000.0
2008-07-01 01:06:00,1.2562,1.25642,1.25615,1.25632,9200000.0
2008-07-01 01:07:00,1.25647,1.25647,1.25592,1.25633,6200000.0
2008-07-01 01:08:00,1.25628,1.25646,1.25614,1.25646,15400000.0
2008-07-01 01:09:00,1.2569,1.2569,1.2569,1.2569,12300000.0
2008-07-01 01:10:00,1.25671,1.25671,1.2563,1.2563,12300000.0
2008-07-01 01:11:00,1.25626,1.25661,1.25626,1.25648,9800000.0
2008-07-01 01:12:00,1.25658,1.25695,1.2563,1.2569,77200000.0
2008-07-01 01:13:00,1.25665,1.25702,1.25633,1.25633,16000000.0
2008-07-01 01:14:00,1.25654,1.25681,1.25594,1.2561,77400000.0
2008-07-01 01:15:00,1.25649,1.25696,1.25649,1.25669,13200000.0
2008-07-01 01:16:00,1.2568,1.2569,1.2568,1.2569,13600000.0
2008-07-01 01:17:00,1.2565,1.2565,1.25596,1.25596,13600000.0
2008-07-01 01:19:00,1.25641,1.25684,1.25614,1.25684,23800000.0
2008-07-01 01:20:00,1.25675,1.25675,1.25625,1.25627,7800000.0
2008-07-01 01:21:00,1.25621,1.25621,1.2559,1.25602,9200000.0
2008-07-01 01:22:00,1.2564,1.2564,1.25616,1.25616,3400000.0
2008-07-01 01:23:00,1.2565,1.2566,1.2565,1.2566,9000000.0
2008-07-01 01:24:00,1.25652,1.25658,1.25602,1.25631,9000000.0
2008-07-01 01:25:00,1.2561,1.2561,1.25579,1.25579,7800000.0
2008-07-01 01:26:00,1.25588,1.25633,1.25577,1.25577,18600000.0
2008-07-01 01:27:00,1.25618,1.25624,1.25577,1.2561,11000000.0
2008-07-01 01:28:00,1.25584,1.25609,1.25584,1.25604,5800000.0
2008-07-01 01:29:00,1.25611,1.25632,1.25599,1.25632,9000000.0
2008-07-01 01:30:00,1.25648,1.25663,1.25648,1.25663,4000000.0
2008-07-01 01:31:00,1.25651,1.25672,1.25651,1.25672,2600000.0
2008-07-01 01:32:00,1.25688,1.25691,1.25683,1.25689,7400000.0
2008-07-01 01:33:00,1.25676,1.25708,1.25666,1.25666,16400000.0
2008-07-01 01:34:00,1.25664,1.25674,1.25612,1.25625,14600000.0
2008-07-01 01:35:00,1.25638,1.25699,1.25623,1.25674,20200000.0
2008-07-01 01:36:00,1.25658,1.25676,1.25652,1.25652,15400000.0
2008-07-01 01:37:00,1.25662,1.25665,1.25662,1.25665,3200000.0
2008-07-01 01:38:00,1.25676,1.25695,1.25657,1.25662,10800000.0
2008-07-01 01:39:00,1.2565,1.25681,1.25624,1.25681,14600000.0
2008-07-01 01:40:00,1.25655,1.25663,1.25631,1.25631,12600000.0
2008-07-01 01:41:00,1.2563,1.25677,1.25617,1.25677,12600000.0
2008-07-01 01:42:00,1.25659,1.25694,1.25634,1.25647,109200000.0
2008-07-01 01:43:00,1.2566,1.2568,1.25655,1.25676,15600000.0
2008-07-01 01:44:00,1.25662,1.25662,1.25626,1.25626,5600000.0
2008-07-01 01:45:00,1.25635,1.25639,1.25635,1.25639,9600000.0
2008-07-01 01:46:00,1.25637,1.25651,1.25628,1.25628,4200000.0
2008-07-01 01:47:00,1.2563,1.25669,1.2562,1.25669,4200000.0
2008-07-01 01:48:00,1.25657,1.25672,1.25657,1.25659,4800000.0
2008-07-01 01:49:00,1.2573,1.2573,1.2571,1.2571,17400000.0
2008-07-01 01:50:00,1.25651,1.25696,1.25646,1.25676,17400000.0
2008-07-01 01:51:00,1.25709,1.25709,1.25678,1.25687,13800000.0
2008-07-01 01:52:00,1.25724,1.25739,1.25724,1.25739,6200000.0
2008-07-01 01:53:00,1.25715,1.25749,1.25685,1.25693,13600000.0
2008-07-01 01:54:00,1.25696,1.2571,1.25696,1.2571,7600000.0
2008-07-01 01:55:00,1.25698,1.25698,1.25676,1.25676,3200000.0
2008-07-01 01:56:00,1.25715,1.25726,1.25683,1.25726,32600000.0
2008-07-01 01:57:00,1.25688,1.25725,1.25685,1.25712,28600000.0
2008-07-01 01:58:00,1.2568,1.2568,1.25662,1.25669,5200000.0
2008-07-01 01:59:00,1.2569,1.25732,1.25674,1.25713,9800000.0
2008-07-01 02:00:00,1.25685,1.25741,1.25685,1.25708,16000000.0
2008-07-01 02:01:00,1.25679,1.25707,1.25678,1.2569,17600000.0
2008-07-01 02:02:00,1.2572,1.2572,1.2572,1.2572,27400000.0
2008-07-01 02:03:00,1.25679,1.25703,1.2567,1.25681,27400000.0
2008-07-01 02:04:00,1.25671,1.25693,1.25647,1.25693,18000000.0
2008-07-01 02:05:00,1.25695,1.25699,1.25634,1.2567,14600000.0
2008-07-01 02:06:00,1.25675,1.25719,1.25675,1.25719,6800000.0
2008-07-01 02:07:00,1.2576,1.2576,1.2573,1.2573,13000000.0
2008-07-01 02:08:00,1.25708,1.25737,1.25675,1.25703,13000000.0
2008-07-01 02:09:00,1.25711,1.25713,1.25692,1.25711,15400000.0
2008-07-01 02:10:00,1.2574,1.2578,1.2574,1.2576,14200000.0
2008-07-01 02:11:00,1.25694,1.25733,1.25694,1.2572,14200000.0
2008-07-01 02:12:00,1.25748,1.25788,1.25722,1.25772,7800000.0
2008-07-01 02:13:00,1.2575,1.25769,1.25712,1.25734,25600000.0
2008-07-01 02:14:00,1.25729,1.25759,1.25705,1.2572,31400000.0
2008-07-01 02:15:00,1.25738,1.25767,1.25738,1.25745,21000000.0
2008-07-01 02:16:00,1.25752,1.25786,1.25752,1.25786,4200000.0
2008-07-01 02:17:00,1.25759,1.25759,1.25726,1.2575,14400000.0
2008-07-01 02:18:00,1.2579,1.258,1.2579,1.258,15600000.0
2008-07-01 02:19:00,1.25725,1.25772,1.25725,1.25762,15600000.0
2008-07-01 02:20:00,1.25769,1.25805,1.25758,1.25758,12400000.0
2008-07-01 02:21:00,1.2582,1.2582,1.2581,1.2582,12200000.0
2008-07-01 02:22:00,1.25775,1.25797,1.25728,1.25728,12200000.0
2008-07-01 02:23:00,1.25778,1.25797,1.25778,1.25797,3200000.0
2008-07-01 02:24:00,1.25815,1.25815,1.25776,1.25791,14000000.0
2008-07-01 02:25:00,1.25743,1.25812,1.25743,1.25793,14000000.0
2008-07-01 02:26:00,1.2584,1.2586,1.2584,1.2585,6800000.0
2008-07-01 02:27:00,1.25804,1.2586,1.25804,1.25837,6800000.0
2008-07-01 02:28:00,1.25875,1.25875,1.25815,1.25864,10000000.0
2008-07-01 02:29:00,1.25844,1.25872,1.25837,1.25837,5800000.0
2008-07-01 02:30:00,1.25848,1.25872,1.25818,1.25836,15600000.0
2008-07-01 02:31:00,1.25852,1.25877,1.25824,1.25851,25400000.0
2008-07-01 02:32:00,1.25842,1.25842,1.2584,1.2584,4000000.0
2008-07-01 02:33:00,1.25835,1.25844,1.25835,1.25844,6400000.0
2008-07-01 02:34:00,1.25862,1.2587,1.25847,1.25847,9800000.0
2008-07-01 02:35:00,1.25827,1.25863,1.258,1.25831,13600000.0
2008-07-01 02:36:00,1.25839,1.2589,1.25838,1.25873,17000000.0
2008-07-01 02:37:00,1.25857,1.25858,1.25834,1.25834,10400000.0
2008-07-01 02:38:00,1.259,1.259,1.2589,1.2589,9600000.0
2008-07-01 02:39:00,1.25812,1.25846,1.25812,1.25818,9600000.0
2008-07-01 02:40:00,1.2586,1.2586,1.25789,1.25819,14800000.0
2008-07-01 02:41:00,1.25841,1.25847,1.25787,1.25803,22400000.0
2008-07-01 02:42:00,1.258,1.25836,1.25764,1.25821,9000000.0
2008-07-01 02:43:00,1.25818,1.25863,1.25818,1.25863,12200000.0
2008-07-01 02:44:00,1.25871,1.25871,1.25835,1.25848,19400000.0
2008-07-01 02:45:00,1.25852,1.25855,1.25829,1.25848,15400000.0
2008-07-01 02:46:00,1.25817,1.25871,1.25817,1.25871,16200000.0
2008-07-01 02:47:00,1.2584,1.25883,1.25827,1.25849,12400000.0
2008-07-01 02:48:00,1.25843,1.25857,1.25843,1.25857,7600000.0
2008-07-01 02:49:00,1.25867,1.25892,1.25844,1.25856,13600000.0
2008-07-01 02:50:00,1.25887,1.25899,1.25842,1.25842,12800000.0
2008-07-01 02:51:00,1.2592,1.2593,1.2591,1.2592,15200000.0
2008-07-01 02:52:00,1.25867,1.25906,1.2586,1.2586,15200000.0
2008-07-01 02:53:00,1.25885,1.25898,1.25865,1.25898,7800000.0
2008-07-01 02:54:00,1.25891,1.25891,1.25848,1.25848,12400000.0
2008-07-01 02:55:00,1.25881,1.25881,1.25859,1.25867,6200000.0
2008-07-01 02:56:00,1.2588,1.259,1.25863,1.2588,19000000.0
2008-07-01 02:57:00,1.25855,1.25898,1.25855,1.25898,26200000.0
2008-07-01 02:58:00,1.25857,1.25903,1.2585,1.25903,19400000.0
2008-07-01 02:59:00,1.25861,1.25863,1.25861,1.25863,2000000.0
2008-07-01 03:00:00,1.25863,1.25898,1.25848,1.25848,26600000.0
2008-07-01 03:01:00,1.2586,1.25902,1.2586,1.25902,12800000.0
2008-07-01 03:02:00,1.25906,1.25906,1.25852,1.25863,15200000.0
2008-07-01 03:03:00,1.25868,1.25908,1.25853,1.25878,20600000.0
2008-07-01 03:04:00,1.25896,1.25916,1.25862,1.25874,12300000.0
2008-07-01 03:05:00,1.25908,1.25943,1.25876,1.25895,30400000.0
2008-07-01 03:06:00,1.25906,1.25946,1.25893,1.25902,11000000.0
2008-07-01 03:07:00,1.25953,1.25956,1.25904,1.25941,18600000.0
2008-07-01 03:08:00,1.2593,1.2593,1.25881,1.25894,12600000.0
2008-07-01 03:09:00,1.25937,1.25971,1.25937,1.25948,19000000.0
2008-07-01 03:10:00,1.25958,1.25958,1.25861,1.25923,8600000.0
2008-07-01 03:11:00,1.259,1.259,1.25867,1.25867,4800000.0
2008-07-01 03:12:00,1.259,1.2592,1.259,1.2592,30200000.0
2008-07-01 03:13:00,1.25839,1.25938,1.25839,1.25938,30200000.0
2008-07-01 03:14:00,1.2589,1.25894,1.25865,1.25865,13200000.0
2008-07-01 03:15:00,1.25832,1.25832,1.25826,1.25826,3200000.0
2008-07-01 03:16:00,1.25803,1.25835,1.25803,1.25821,12000000.0
2008-07-01 03:17:00,1.25826,1.25829,1.25809,1.25829,6600000.0
2008-07-01 03:18:00,1.25798,1.25821,1.25798,1.25821,11200000.0
2008-07-01 03:19:00,1.25811,1.25825,1.25791,1.25799,19000000.0
2008-07-01 03:20:00,1.25806,1.25806,1.25759,1.25759,16200000.0
2008-07-01 03:21:00,1.2586,1.2586,1.25821,1.25821,14000000.0
2008-07-01 03:22:00,1.2586,1.2586,1.2586,1.2586,23200000.0
2008-07-01 03:23:00,1.25827,1.25908,1.25796,1.25796,23200000.0
2008-07-01 03:24:00,1.25838,1.25861,1.25838,1.25861,2600000.0
2008-07-01 03:25:00,1.2586,1.2586,1.2585,1.2586,10400000.0
2008-07-01 03:26:00,1.25814,1.25814,1.25777,1.25782,10400000.0
2008-07-01 03:27:00,1.2577,1.2577,1.25737,1.25741,20200000.0
2008-07-01 03:28:00,1.25731,1.2576,1.25727,1.25732,7800000.0
2008-07-01 03:29:00,1.25777,1.25856,1.25766,1.25798,18800000.0
2008-07-01 03:30:00,1.25813,1.25819,1.25765,1.25786,21400000.0
2008-07-01 03:31:00,1.25769,1.25807,1.25769,1.25806,7400000.0
2008-07-01 03:32:00,1.25791,1.25869,1.25785,1.25792,18000000.0
2008-07-01 03:33:00,1.25782,1.2579,1.25778,1.2579,4600000.0
2008-07-01 03:34:00,1.25786,1.25856,1.25786,1.25856,16200000.0
2008-07-01 03:35:00,1.25857,1.25857,1.25833,1.25848,14000000.0
2008-07-01 03:36:00,1.25889,1.25906,1.25866,1.25877,8400000.0
2008-07-01 03:37:00,1.25875,1.25889,1.25861,1.25861,14600000.0
2008-07-01 03:38:00,1.25881,1.25881,1.25805,1.25805,4800000.0
2008-07-01 03:39:00,1.25798,1.25854,1.25798,1.25854,17400000.0
2008-07-01 03:40:00,1.25881,1.25881,1.25847,1.25847,14000000.0
2008-07-01 03:41:00,1.25865,1.25865,1.25833,1.25854,11200000.0
2008-07-01 03:42:00,1.25866,1.25908,1.25847,1.25867,13400000.0
2008-07-01 03:43:00,1.25863,1.25867,1.25851,1.25867,11400000.0
2008-07-01 03:44:00,1.25873,1.25894,1.25852,1.25894,18800000.0
2008-07-01 03:45:00,1.25844,1.25875,1.25844,1.25864,20600000.0
2008-07-01 03:46:00,1.25876,1.25892,1.25872,1.25872,4200000.0
2008-07-01 03:47:00,1.25859,1.25888,1.25843,1.25888,28400000.0
2008-07-01 03:48:00,1.2591,1.2592,1.2589,1.259,16800000.0
2008-07-01 03:49:00,1.25865,1.25866,1.25835,1.25835,16800000.0
2008-07-01 03:50:00,1.25828,1.25887,1.25814,1.25887,11000000.0
2008-07-01 03:51:00,1.25867,1.25867,1.25836,1.25846,4200000.0
2008-07-01 03:52:00,1.25841,1.25848,1.25818,1.25848,22600000.0
2008-07-01 03:53:00,1.25847,1.25847,1.25822,1.25822,2600000.0
2008-07-01 03:54:00,1.2585,1.2586,1.2585,1.2586,8400000.0
2008-07-01 03:55:00,1.25821,1.25853,1.25798,1.25806,8400000.0
2008-07-01 03:56:00,1.25842,1.25858,1.25815,1.25829,10600000.0
2008-07-01 03:57:00,1.2586,1.2587,1.2586,1.2586,6400000.0
2008-07-01 03:58:00,1.2587,1.2587,1.2586,1.2586,6400000.0
2008-07-01 03:59:00,1.25846,1.25865,1.25832,1.25832,6400000.0
2008-07-01 04:00:00,1.25865,1.25874,1.25825,1.25874,6800000.0
2008-07-01 04:01:00,1.2588,1.25931,1.25872,1.25885,8000000.0
2008-07-01 04:02:00,1.25883,1.25917,1.25878,1.25878,18000000.0
2008-07-01 04:03:00,1.25904,1.25934,1.25904,1.25934,10000000.0
2008-07-01 04:04:00,1.25907,1.25915,1.25907,1.25915,2600000.0
2008-07-01 04:05:00,1.25871,1.25912,1.25871,1.25876,9000000.0
2008-07-01 04:06:00,1.25874,1.25882,1.25856,1.25865,14400000.0
2008-07-01 04:07:00,1.25872,1.25874,1.2582,1.25838,15200000.0
2008-07-01 04:08:00,1.2588,1.259,1.2588,1.259,5200000.0
2008-07-01 04:09:00,1.2591,1.2592,1.2591,1.2591,5200000.0
2008-07-01 04:10:00,1.25869,1.25878,1.25862,1.25878,5200000.0
2008-07-01 04:11:00,1.25896,1.25898,1.25878,1.2589,7000000.0
2008-07-01 04:12:00,1.25873,1.25901,1.25872,1.25874,16200000.0
2008-07-01 04:13:00,1.25849,1.25881,1.25846,1.25852,9200000.0
2008-07-01 04:14:00,1.259,1.259,1.259,1.259,14400000.0
2008-07-01 04:15:00,1.25883,1.25903,1.25853,1.25866,14400000.0
2008-07-01 04:16:00,1.25871,1.25906,1.25869,1.25901,9400000.0
2008-07-01 04:17:00,1.25877,1.25898,1.25863,1.25887,9200000.0
2008-07-01 04:18:00,1.25898,1.25933,1.25898,1.25899,18800000.0
2008-07-01 04:19:00,1.25927,1.25927,1.25862,1.2591,11800000.0
2008-07-01 04:20:00,1.25925,1.25944,1.25882,1.25915,19200000.0
2008-07-01 04:21:00,1.25947,1.25996,1.25914,1.25949,9800000.0
2008-07-01 04:22:00,1.25933,1.25933,1.25931,1.25931,3400000.0
2008-07-01 04:23:00,1.25926,1.25964,1.25911,1.25914,11000000.0
2008-07-01 04:24:00,1.25907,1.2594,1.25872,1.2594,18400000.0
2008-07-01 04:25:00,1.2592,1.25942,1.2591,1.2591,10800000.0
2008-07-01 04:26:00,1.25935,1.25951,1.25908,1.25928,17800000.0
2008-07-01 04:27:00,1.2598,1.2598,1.2597,1.2597,9000000.0
2008-07-01 04:28:00,1.25915,1.25953,1.25914,1.25953,9000000.0
2008-07-01 04:29:00,1.2599,1.2599,1.2598,1.2599,5800000.0
2008-07-01 04:30:00,1.25949,1.25983,1.25924,1.25983,5800000.0
2008-07-01 04:31:00,1.26,1.26,1.2599,1.2599,6800000.0
2008-07-01 04:32:00,1.26,1.26,1.2598,1.2598,6800000.0
2008-07-01 04:33:00,1.25913,1.25973,1.25913,1.25973,6800000.0
2008-07-01 04:34:00,1.2598,1.2598,1.2598,1.2598,4000000.0
2008-07-01 04:35:00,1.2599,1.2599,1.2598,1.2598,4000000.0
2008-07-01 04:39:00,1.25937,1.25979,1.25937,1.25979,4000000.0
2008-07-01 04:40:00,1.25968,1.25977,1.25929,1.25945,22600000.0
2008-07-01 04:41:00,1.2596,1.2598,1.2596,1.2596,6400000.0
2008-07-01 04:42:00,1.25943,1.25943,1.25892,1.25892,6400000.0
2008-07-01 04:43:00,1.25914,1.25955,1.25898,1.25929,24800000.0
2008-07-01 04:44:00,1.25901,1.25978,1.25901,1.25978,18000000.0
2008-07-01 04:48:00,1.2598,1.2598,1.2597,1.2597,8800000.0
2008-07-01 04:49:00,1.25925,1.25963,1.25917,1.25963,8800000.0
2008-07-01 04:50:00,1.2598,1.2598,1.2597,1.2597,3200000.0
2008-07-01 04:51:00,1.25945,1.25963,1.25945,1.25963,3200000.0
2008-07-01 04:52:00,1.25952,1.25958,1.25925,1.25958,4800000.0
2008-07-01 04:53:00,1.26001,1.26001,1.25923,1.25933,12000000.0
2008-07-01 04:54:00,1.25932,1.25939,1.25923,1.25928,12600000.0
2008-07-01 04:55:00,1.2596,1.25985,1.25918,1.25935,23000000.0
2008-07-01 04:56:00,1.25913,1.25914,1.25882,1.25882,9000000.0
2008-07-01 04:57:00,1.25908,1.25955,1.25908,1.25926,12400000.0
2008-07-01 04:58:00,1.25892,1.25946,1.2583,1.25946,23400000.0
2008-07-01 04:59:00,1.25934,1.25941,1.25914,1.25934,14800000.0
2008-07-01 05:00:00,1.25933,1.25934,1.25902,1.25902,6600000.0
2008-07-01 05:01:00,1.25918,1.25968,1.25917,1.25938,6800000.0
2008-07-01 05:02:00,1.25973,1.25988,1.25958,1.25958,8000000.0
2008-07-01 05:03:00,1.26004,1.26012,1.25953,1.25979,10800000.0
2008-07-01 05:04:00,1.25986,1.25991,1.25934,1.25991,9800000.0
2008-07-01 05:05:00,1.25981,1.25981,1.25962,1.25978,14600000.0
2008-07-01 05:06:00,1.25984,1.25984,1.25936,1.25951,9200000.0
2008-07-01 05:07:00,1.25923,1.25974,1.25923,1.25947,12600000.0
2008-07-01 05:08:00,1.25994,1.25994,1.25984,1.25984,2600000.0
2008-07-01 05:09:00,1.26002,1.26046,1.25971,1.25971,11000000.0
2008-07-01 05:10:00,1.25995,1.26038,1.25961,1.26038,15600000.0
2008-07-01 05:11:00,1.26029,1.26029,1.25959,1.25997,11200000.0
2008-07-01 05:12:00,1.2604,1.2604,1.2603,1.2603,11400000.0
2008-07-01 05:14:00,1.2602,1.2602,1.2602,1.2602,11400000.0
2008-07-01 05:15:00,1.2603,1.2603,1.2601,1.2601,11400000.0
2008-07-01 05:16:00,1.25972,1.26001,1.25972,1.25986,11400000.0
2008-07-01 05:17:00,1.26,1.26,1.25959,1.25959,3200000.0
2008-07-01 05:18:00,1.25959,1.26001,1.25959,1.25981,10000000.0
2008-07-01 05:20:00,1.26,1.26,1.26,1.26,8200000.0
2008-07-01 05:21:00,1.25943,1.25984,1.25943,1.25964,8200000.0
2008-07-01 05:22:00,1.25957,1.25967,1.25952,1.25967,7800000.0
2008-07-01 05:23:00,1.2597,1.25973,1.25936,1.25958,10600000.0
2008-07-01 05:24:00,1.25971,1.26002,1.25948,1.26002,9400000.0
2008-07-01 05:26:00,1.25944,1.25951,1.25944,1.25951,2600000.0
2008-07-01 05:27:00,1.25949,1.25982,1.25931,1.25982,24800000.0
2008-07-01 05:28:00,1.25938,1.25938,1.25921,1.25921,2600000.0
2008-07-01 05:29:00,1.2598,1.2598,1.25933,1.25957,7600000.0
2008-07-01 05:30:00,1.25964,1.2599,1.25949,1.25977,14600000.0
2008-07-01 05:31:00,1.25943,1.25983,1.25943,1.25948,11000000.0
2008-07-01 05:32:00,1.25959,1.25976,1.25933,1.25946,20400000.0
2008-07-01 05:33:00,1.2595,1.26019,1.25948,1.25972,22000000.0
2008-07-01 05:34:00,1.25957,1.25978,1.25924,1.25952,7400000.0
2008-07-01 05:35:00,1.25935,1.25948,1.25915,1.25915,10400000.0
2008-07-01 05:36:00,1.2596,1.2597,1.2596,1.2597,5600000.0
2008-07-01 05:37:00,1.25912,1.25941,1.25912,1.25941,5600000.0
2008-07-01 05:38:00,1.2596,1.2596,1.2596,1.2596,16400000.0
2008-07-01 05:40:00,1.25926,1.25932,1.25909,1.25915,16400000.0
2008-07-01 05:42:00,1.25918,1.25963,1.25918,1.25935,5200000.0
2008-07-01 05:43:00,1.25926,1.25936,1.25919,1.25926,11600000.0
2008-07-01 05:44:00,1.25903,1.25905,1.25883,1.25899,10400000.0
2008-07-01 05:45:00,1.25881,1.25929,1.25873,1.25873,29400000.0
2008-07-01 05:46:00,1.25869,1.25891,1.25869,1.25891,3200000.0
2008-07-01 05:47:00,1.2592,1.2592,1.2591,1.2592,11200000.0
2008-07-01 05:48:00,1.25924,1.25924,1.25879,1.25883,11200000.0
2008-07-01 05:49:00,1.25873,1.25899,1.25873,1.25896,10000000.0
2008-07-01 05:50:00,1.25894,1.2591,1.25884,1.25889,15600000.0
2008-07-01 05:51:00,1.25864,1.25898,1.25864,1.25895,12200000.0
2008-07-01 05:52:00,1.25943,1.25943,1.25924,1.25924,3200000.0
2008-07-01 05:53:00,1.25943,1.25943,1.25923,1.25938,21000000.0
2008-07-01 05:54:00,1.2594,1.2596,1.2593,1.2593,11800000.0
2008-07-01 05:56:00,1.25895,1.2596,1.25892,1.25892,11800000.0
2008-07-01 05:57:00,1.25903,1.25938,1.25903,1.25907,12000000.0
2008-07-01 05:58:00,1.25898,1.25935,1.25898,1.25935,9200000.0
2008-07-01 05:59:00,1.25924,1.25967,1.2592,1.2592,19400000.0
2008-07-01 06:00:00,1.25944,1.25964,1.25923,1.25923,17600000.0
2008-07-01 06:01:00,1.25914,1.25914,1.25877,1.25907,9800000.0
2008-07-01 06:02:00,1.25927,1.25936,1.25898,1.25916,27600000.0
2008-07-01 06:05:00,1.25917,1.25919,1.25917,1.25919,3400000.0
2008-07-01 06:06:00,1.25926,1.25948,1.25919,1.25919,15400000.0
2008-07-01 06:07:00,1.2596,1.2596,1.2594,1.2594,6400000.0
2008-07-01 06:08:00,1.2596,1.2596,1.2596,1.2596,6400000.0
2008-07-01 06:09:00,1.2594,1.2594,1.2594,1.2594,6400000.0
2008-07-01 06:10:00,1.25898,1.25938,1.25898,1.25938,6400000.0
2008-07-01 06:11:00,1.25932,1.25937,1.25923,1.25923,5000000.0
2008-07-01 06:12:00,1.25925,1.25951,1.25916,1.25951,12800000.0
2008-07-01 06:13:00,1.2594,1.25972,1.25923,1.25945,20000000.0
2008-07-01 06:14:00,1.2599,1.2599,1.2598,1.2598,11000000.0
2008-07-01 06:16:00,1.25952,1.25952,1.25906,1.25932,11000000.0
2008-07-01 06:17:00,1.25945,1.25945,1.25869,1.25869,22000000.0
2008-07-01 06:18:00,1.25878,1.25909,1.25863,1.25884,15400000.0
2008-07-01 06:19:00,1.25872,1.25881,1.25852,1.2588,11200000.0
2008-07-01 06:20:00,1.25859,1.25878,1.25832,1.25863,20000000.0
2008-07-01 06:21:00,1.25833,1.25878,1.25832,1.25839,7200000.0
2008-07-01 06:22:00,1.25828,1.25898,1.2581,1.25823,25400000.0
2008-07-01 06:23:00,1.25834,1.25844,1.25811,1.25844,18000000.0
2008-07-01 06:24:00,1.25836,1.25848,1.25809,1.25809,15600000.0
2008-07-01 06:25:00,1.25804,1.25846,1.25804,1.25826,14400000.0
2008-07-01 06:26:00,1.25841,1.25875,1.25806,1.25835,18200000.0
2008-07-01 06:27:00,1.25874,1.25888,1.25858,1.2586,25200000.0
2008-07-01 06:28:00,1.25885,1.25901,1.25844,1.25869,24600000.0
2008-07-01 06:29:00,1.25814,1.25884,1.25763,1.25812,9400000.0
2008-07-01 06:30:00,1.25785,1.25785,1.25674,1.25674,7800000.0
2008-07-01 06:31:00,1.25644,1.2571,1.25644,1.2571,24000000.0
2008-07-01 06:32:00,1.2569,1.25744,1.25671,1.25673,16800000.0
2008-07-01 06:33:00,1.25688,1.25688,1.25608,1.25608,7800000.0
2008-07-01 06:34:00,1.25603,1.25603,1.25535,1.25536,13000000.0
2008-07-01 06:35:00,1.25549,1.25582,1.25507,1.25548,12400000.0
2008-07-01 06:36:00,1.25542,1.25556,1.25495,1.25542,15400000.0
2008-07-01 06:37:00,1.25557,1.25603,1.2554,1.25563,16800000.0
2008-07-01 06:38:00,1.25586,1.25592,1.25566,1.25575,11200000.0
2008-07-01 06:39:00,1.25583,1.25613,1.25583,1.25593,14000000.0
2008-07-01 06:40:00,1.25565,1.25565,1.25563,1.25563,8000000.0
2008-07-01 06:41:00,1.25569,1.25604,1.25563,1.25595,6800000.0
2008-07-01 06:42:00,1.25665,1.25669,1.25634,1.25634,6200000.0
2008-07-01 06:43:00,1.25675,1.25675,1.25631,1.25649,15000000.0
2008-07-01 06:44:00,1.25587,1.25587,1.25535,1.25571,16400000.0
2008-07-01 06:45:00,1.25555,1.25555,1.25514,1.25548,11600000.0
2008-07-01 06:46:00,1.25578,1.25578,1.25527,1.25527,3600000.0
2008-07-01 06:47:00,1.25533,1.25548,1.25501,1.25501,11800000.0
2008-07-01 06:48:00,1.25522,1.25528,1.25491,1.25516,10000000.0
2008-07-01 06:49:00,1.25562,1.25569,1.25531,1.25531,13800000.0
2008-07-01 06:50:00,1.25532,1.25556,1.25521,1.25555,12800000.0
2008-07-01 06:51:00,1.25513,1.25559,1.25498,1.25559,5600000.0
2008-07-01 06:52:00,1.25539,1.25563,1.25495,1.25495,14800000.0
2008-07-01 06:53:00,1.25528,1.25528,1.25495,1.25495,2600000.0
2008-07-01 06:54:00,1.2549,1.25532,1.2549,1.25532,4800000.0
2008-07-01 06:55:00,1.25498,1.25565,1.25498,1.25527,4600000.0
2008-07-01 06:56:00,1.25531,1.25564,1.25531,1.25564,18400000.0
2008-07-01 06:57:00,1.2557,1.25589,1.2555,1.25589,22000000.0
2008-07-01 06:58:00,1.25581,1.25581,1.25542,1.25542,2600000.0
2008-07-01 06:59:00,1.25528,1.2555,1.25524,1.25547,26600000.0
2008-07-01 07:00:00,1.25543,1.25548,1.25519,1.25548,8800000.0
2008-07-01 07:01:00,1.25557,1.25557,1.25483,1.25491,18600000.0
2008-07-01 07:02:00,1.25512,1.25564,1.25497,1.25539,25400000.0
2008-07-01 07:03:00,1.25528,1.25536,1.2551,1.25534,4600000.0
2008-07-01 07:04:00,1.25549,1.25549,1.25496,1.25524,10400000.0
2008-07-01 07:05:00,1.25526,1.25541,1.25499,1.25517,12200000.0
2008-07-01 07:06:00,1.25505,1.25505,1.25485,1.25499,9400000.0
2008-07-01 07:07:00,1.25484,1.25506,1.25475,1.25475,6600000.0
2008-07-01 07:08:00,1.2544,1.2549,1.2544,1.25472,24400000.0
2008-07-01 07:09:00,1.25472,1.25529,1.25472,1.25528,21400000.0
2008-07-01 07:10:00,1.25527,1.25559,1.25524,1.25552,18600000.0
2008-07-01 07:11:00,1.25549,1.25555,1.25529,1.25531,10000000.0
2008-07-01 07:12:00,1.25589,1.25589,1.25556,1.25556,22800000.0
2008-07-01 07:13:00,1.25533,1.25533,1.25487,1.25487,18000000.0
2008-07-01 07:14:00,1.25497,1.25497,1.2545,1.2545,7800000.0
2008-07-01 07:15:00,1.25475,1.25571,1.25475,1.25571,17800000.0
2008-07-01 07:16:00,1.25533,1.25548,1.25494,1.25507,19800000.0
2008-07-01 07:17:00,1.25537,1.25567,1.25537,1.25544,24200000.0
2008-07-01 07:18:00,1.2556,1.25588,1.25523,1.25588,29000000.0
2008-07-01 07:19:00,1.25584,1.25605,1.2555,1.2555,11500000.0
2008-07-01 07:20:00,1.25585,1.25592,1.25559,1.25591,20000000.0
2008-07-01 07:21:00,1.25573,1.25601,1.25522,1.25522,21000000.0
2008-07-01 07:22:00,1.2553,1.25559,1.25495,1.25506,19400000.0
2008-07-01 07:23:00,1.25531,1.25538,1.25529,1.25538,7400000.0
2008-07-01 07:24:00,1.25568,1.25583,1.25549,1.25549,14800000.0
2008-07-01 07:25:00,1.25557,1.25557,1.25526,1.25526,5200000.0
2008-07-01 07:26:00,1.25536,1.25557,1.25528,1.25557,4800000.0
2008-07-01 07:27:00,1.25549,1.25581,1.25513,1.25537,9200000.0
2008-07-01 07:28:00,1.25496,1.2557,1.25496,1.25562,17000000.0
2008-07-01 07:29:00,1.25544,1.25554,1.25514,1.25514,7600000.0
2008-07-01 07:30:00,1.25512,1.25512,1.25467,1.25499,17800000.0
2008-07-01 07:31:00,1.25529,1.25572,1.2551,1.25557,11600000.0
2008-07-01 07:32:00,1.25555,1.25555,1.2553,1.25532,13000000.0
2008-07-01 07:33:00,1.25519,1.25559,1.25519,1.25533,12200000.0
2008-07-01 07:34:00,1.25494,1.25518,1.25488,1.25488,8400000.0
2008-07-01 07:35:00,1.25534,1.25547,1.25505,1.2552,38800000.0
2008-07-01 07:36:00,1.2556,1.2556,1.2556,1.2556,16000000.0
2008-07-01 07:37:00,1.2557,1.2558,1.2555,1.2556,16000000.0
2008-07-01 07:38:00,1.2557,1.2557,1.2556,1.2556,16000000.0
2008-07-01 07:39:00,1.25523,1.25548,1.25502,1.25502,16000000.0
2008-07-01 07:40:00,1.25539,1.25562,1.25517,1.25545,9000000.0
2008-07-01 07:41:00,1.25529,1.25584,1.25516,1.25546,15600000.0
2008-07-01 07:42:00,1.25562,1.25562,1.25537,1.25561,11600000.0
2008-07-01 07:43:00,1.25562,1.25585,1.25562,1.25585,6400000.0
2008-07-01 07:44:00,1.25584,1.25602,1.25584,1.25601,6400000.0
2008-07-01 07:45:00,1.25625,1.25633,1.25616,1.2563,16600000.0
2008-07-01 07:46:00,1.25622,1.25643,1.25595,1.25595,13200000.0
2008-07-01 07:47:00,1.25666,1.2568,1.25599,1.25599,15800000.0
2008-07-01 07:48:00,1.25598,1.25608,1.25566,1.25566,18600000.0
2008-07-01 07:49:00,1.25548,1.25612,1.2553,1.25542,6600000.0
2008-07-01 07:50:00,1.25554,1.25554,1.25514,1.25541,21400000.0
2008-07-01 07:51:00,1.25522,1.2559,1.25522,1.2559,5200000.0
2008-07-01 07:52:00,1.25574,1.25594,1.25566,1.25584,26400000.0
2008-07-01 07:53:00,1.25563,1.25628,1.25558,1.25628,16000000.0
2008-07-01 07:54:00,1.25631,1.25631,1.25573,1.25582,15400000.0
2008-07-01 07:55:00,1.25543,1.25577,1.25513,1.25513,10000000.0
2008-07-01 07:56:00,1.25562,1.25562,1.25524,1.25546,6200000.0
2008-07-01 07:57:00,1.2556,1.25572,1.25516,1.25516,18200000.0
2008-07-01 07:58:00,1.25555,1.25561,1.25541,1.25549,5200000.0
2008-07-01 07:59:00,1.2555,1.2557,1.2553,1.2555,17000000.0
2008-07-01 08:00:00,1.25511,1.25543,1.25479,1.25529,17000000.0
2008-07-01 08:01:00,1.25535,1.2557,1.25491,1.25501,8200000.0
2008-07-01 08:02:00,1.25469,1.25533,1.25462,1.25501,10000000.0
2008-07-01 08:03:00,1.2551,1.25517,1.25501,1.25501,16000000.0
2008-07-01 08:04:00,1.25502,1.25502,1.25453,1.25501,18800000.0
2008-07-01 08:05:00,1.2557,1.2557,1.2555,1.2555,20400000.0
2008-07-01 08:06:00,1.25548,1.25576,1.25518,1.25539,20400000.0
2008-07-01 08:07:00,1.25544,1.25552,1.25537,1.25549,6800000.0
2008-07-01 08:08:00,1.25539,1.25551,1.25539,1.25544,6400000.0
2008-07-01 08:09:00,1.25506,1.25588,1.25506,1.25522,23800000.0
2008-07-01 08:10:00,1.25531,1.25564,1.25531,1.25548,11600000.0
2008-07-01 08:11:00,1.25526,1.25573,1.25519,1.25524,15400000.0
2008-07-01 08:12:00,1.25528,1.25581,1.25528,1.25534,17000000.0
2008-07-01 08:13:00,1.25538,1.25584,1.25538,1.25563,20200000.0
2008-07-01 08:14:00,1.25539,1.25539,1.25531,1.25531,13800000.0
2008-07-01 08:15:00,1.25528,1.25528,1.25483,1.25483,10000000.0
2008-07-01 08:16:00,1.25519,1.25519,1.25473,1.25483,23800000.0
2008-07-01 08:17:00,1.2549,1.25534,1.2544,1.25534,16400000.0
2008-07-01 08:18:00,1.25555,1.25586,1.25531,1.25586,9200000.0
2008-07-01 08:19:00,1.25501,1.25536,1.25477,1.25536,13400000.0
2008-07-01 08:20:00,1.25514,1.25526,1.25473,1.25488,12200000.0
2008-07-01 08:21:00,1.2551,1.2556,1.25506,1.25549,20000000.0
2008-07-01 08:22:00,1.25526,1.25571,1.25484,1.25498,17200000.0
2008-07-01 08:23:00,1.25494,1.25494,1.25444,1.25458,27400000.0
2008-07-01 08:24:00,1.2545,1.25491,1.2545,1.25481,11600000.0
2008-07-01 08:26:00,1.2551,1.2552,1.2551,1.2552,19400000.0
2008-07-01 08:27:00,1.25511,1.25536,1.25499,1.25499,19400000.0
2008-07-01 08:28:00,1.25516,1.25532,1.25507,1.25507,6200000.0
2008-07-01 08:29:00,1.25509,1.25554,1.25504,1.25529,31000000.0
2008-07-01 08:30:00,1.25507,1.25533,1.25493,1.25533,22200000.0
2008-07-01 08:31:00,1.25507,1.25529,1.2548,1.25507,24400000.0
2008-07-01 08:32:00,1.25472,1.25472,1.25442,1.25467,18800000.0
2008-07-01 08:33:00,1.25467,1.25476,1.25447,1.2546,10400000.0
2008-07-01 08:34:00,1.25466,1.2549,1.25452,1.25452,9400000.0
2008-07-01 08:35:00,1.25511,1.25511,1.25444,1.25453,23600000.0
2008-07-01 08:36:00,1.25467,1.25495,1.2546,1.25478,10400000.0
2008-07-01 08:37:00,1.25464,1.25516,1.25435,1.25513,9400000.0
2008-07-01 08:38:00,1.25535,1.25538,1.25525,1.25525,7000000.0
2008-07-01 08:39:00,1.255,1.25508,1.25488,1.25508,12600000.0
2008-07-01 08:40:00,1.25511,1.25537,1.25494,1.25526,8400000.0
2008-07-01 08:41:00,1.25534,1.25534,1.25446,1.25524,11000000.0
2008-07-01 08:42:00,1.2554,1.2554,1.25485,1.25488,12400000.0
2008-07-01 08:43:00,1.25486,1.25509,1.25437,1.25509,17200000.0
2008-07-01 08:44:00,1.2544,1.25481,1.2544,1.25476,16400000.0
2008-07-01 08:45:00,1.25447,1.25463,1.25433,1.25433,6800000.0
2008-07-01 08:46:00,1.2544,1.25448,1.25419,1.25419,10200000.0
2008-07-01 08:47:00,1.25403,1.25446,1.25391,1.25446,26400000.0
2008-07-01 08:48:00,1.25456,1.25457,1.25404,1.2544,16000000.0
2008-07-01 08:49:00,1.25422,1.25439,1.25395,1.25439,12600000.0
2008-07-01 08:50:00,1.25441,1.25454,1.25427,1.25447,18800000.0
2008-07-01 08:51:00,1.25424,1.25489,1.25424,1.25489,6600000.0
2008-07-01 08:52:00,1.25477,1.25521,1.25477,1.25499,15600000.0
2008-07-01 08:53:00,1.25504,1.25534,1.25497,1.25525,12800000.0
2008-07-01 08:54:00,1.25537,1.25537,1.2547,1.25483,19000000.0
2008-07-01 08:55:00,1.25505,1.25587,1.25503,1.25519,36200000.0
2008-07-01 08:56:00,1.25487,1.25532,1.25487,1.25505,21600000.0
2008-07-01 08:57:00,1.25487,1.25497,1.25454,1.25466,10000000.0
2008-07-01 08:58:00,1.25463,1.25495,1.25449,1.25468,11800000.0
2008-07-01 08:59:00,1.25431,1.25447,1.25414,1.25432,14000000.0
2008-07-01 09:00:00,1.25422,1.25471,1.2539,1.25432,23800000.0
2008-07-01 09:01:00,1.25448,1.25486,1.25445,1.25478,11200000.0
2008-07-01 09:02:00,1.2543,1.25443,1.25404,1.25404,15800000.0
2008-07-01 09:03:00,1.25431,1.25504,1.25406,1.25462,18200000.0
2008-07-01 09:04:00,1.25453,1.25477,1.25432,1.25432,6200000.0
2008-07-01 09:05:00,1.25404,1.25463,1.25404,1.25426,15400000.0
2008-07-01 09:06:00,1.25435,1.25461,1.25411,1.25411,10000000.0
2008-07-01 09:07:00,1.25423,1.25463,1.25409,1.25415,22200000.0
2008-07-01 09:08:00,1.25403,1.25445,1.25371,1.25401,11800000.0
2008-07-01 09:09:00,1.25395,1.25457,1.25381,1.25405,15600000.0
2008-07-01 09:10:00,1.25436,1.25466,1.25436,1.25466,10600000.0
2008-07-01 09:11:00,1.25448,1.25508,1.25412,1.25481,21200000.0
2008-07-01 09:12:00,1.25493,1.25523,1.2546,1.25503,17000000.0
2008-07-01 09:13:00,1.25438,1.2548,1.25438,1.25452,16400000.0
2008-07-01 09:14:00,1.2546,1.25535,1.2546,1.25535,6800000.0
2008-07-01 09:15:00,1.25474,1.25474,1.2544,1.25466,14600000.0
2008-07-01 09:16:00,1.25471,1.2553,1.25471,1.2553,16400000.0
2008-07-01 09:17:00,1.25474,1.25511,1.25447,1.25447,10600000.0
2008-07-01 09:18:00,1.25445,1.25466,1.25427,1.25427,21600000.0
2008-07-01 09:19:00,1.25409,1.25429,1.25388,1.25429,10000000.0
2008-07-01 09:20:00,1.25439,1.25439,1.25386,1.2542,8600000.0
2008-07-01 09:21:00,1.25424,1.25424,1.25366,1.2539,19400000.0
2008-07-01 09:22:00,1.25395,1.25458,1.25384,1.25417,8200000.0
2008-07-01 09:23:00,1.25421,1.25442,1.25408,1.25408,9800000.0
2008-07-01 09:24:00,1.25388,1.2543,1.25388,1.25399,7800000.0
2008-07-01 09:25:00,1.25431,1.25436,1.25401,1.25401,20400000.0
2008-07-01 09:26:00,1.25396,1.25432,1.25394,1.25394,11000000.0
2008-07-01 09:27:00,1.25413,1.2543,1.25392,1.25402,19000000.0
2008-07-01 09:28:00,1.25401,1.25449,1.25398,1.25415,16400000.0
2008-07-01 09:29:00,1.25393,1.25393,1.25377,1.25384,11400000.0
2008-07-01 09:30:00,1.25371,1.25425,1.25335,1.25425,23200000.0
2008-07-01 09:31:00,1.25402,1.25402,1.25386,1.25402,3600000.0
2008-07-01 09:32:00,1.25445,1.25448,1.25399,1.25408,24200000.0
2008-07-01 09:33:00,1.25416,1.25449,1.25383,1.25383,28600000.0
2008-07-01 09:34:00,1.2546,1.2546,1.2545,1.2545,10200000.0
2008-07-01 09:35:00,1.25413,1.25462,1.25413,1.25447,10200000.0
2008-07-01 09:36:00,1.25464,1.25464,1.25425,1.25435,6800000.0
2008-07-01 09:37:00,1.25455,1.25457,1.25367,1.25424,16600000.0
2008-07-01 09:38:00,1.25433,1.25501,1.25433,1.25495,20800000.0
2008-07-01 09:39:00,1.25478,1.25482,1.25458,1.25482,3600000.0
2008-07-01 09:40:00,1.25464,1.25507,1.25464,1.25466,28800000.0
2008-07-01 09:41:00,1.25492,1.25492,1.25415,1.2545,15000000.0
2008-07-01 09:42:00,1.2551,1.2552,1.255,1.2551,14600000.0
2008-07-01 09:43:00,1.25447,1.25478,1.25419,1.2544,14600000.0
2008-07-01 09:44:00,1.25446,1.25462,1.25428,1.25449,25600000.0
2008-07-01 09:45:00,1.25448,1.25477,1.25392,1.25392,37600000.0
2008-07-01 09:46:00,1.25423,1.2549,1.25423,1.25449,14600000.0
2008-07-01 09:47:00,1.25459,1.25469,1.25459,1.25469,6400000.0
2008-07-01 09:48:00,1.25477,1.25512,1.25431,1.25441,17800000.0
2008-07-01 09:49:00,1.25473,1.25473,1.25412,1.25416,13000000.0
2008-07-01 09:50:00,1.25451,1.25479,1.25429,1.25429,17400000.0
2008-07-01 09:51:00,1.25423,1.25428,1.254,1.25405,9600000.0
2008-07-01 09:52:00,1.2541,1.25442,1.25382,1.25406,14200000.0
2008-07-01 09:53:00,1.25442,1.25445,1.25421,1.25444,13200000.0
2008-07-01 09:54:00,1.25416,1.25416,1.25384,1.25384,7400000.0
2008-07-01 09:55:00,1.25407,1.25491,1.25403,1.25403,12500000.0
2008-07-01 09:56:00,1.25437,1.25464,1.25396,1.25396,24000000.0
2008-07-01 09:57:00,1.2538,1.25436,1.2538,1.25395,10600000.0
2008-07-01 09:58:00,1.25416,1.25445,1.25392,1.25415,22600000.0
2008-07-01 09:59:00,1.25407,1.25432,1.254,1.25415,9800000.0
2008-07-01 10:00:00,1.25373,1.25464,1.25373,1.25435,10200000.0
2008-07-01 10:01:00,1.25469,1.25499,1.2545,1.25476,12200000.0
2008-07-01 10:02:00,1.25526,1.25558,1.25486,1.2555,10600000.0
2008-07-01 10:03:00,1.25483,1.25483,1.25444,1.25446,15200000.0
2008-07-01 10:04:00,1.25431,1.2546,1.25403,1.2546,20000000.0
2008-07-01 10:05:00,1.25454,1.25485,1.25454,1.25479,13800000.0
2008-07-01 10:06:00,1.25503,1.25546,1.2547,1.25484,9400000.0
2008-07-01 10:07:00,1.25458,1.25512,1.25458,1.255,16800000.0
2008-07-01 10:08:00,1.25496,1.25576,1.25496,1.25504,22200000.0
2008-07-01 10:09:00,1.25506,1.25506,1.25479,1.25479,12800000.0
2008-07-01 10:10:00,1.25554,1.25556,1.25493,1.25527,25800000.0
2008-07-01 10:11:00,1.25582,1.25582,1.25551,1.25573,19600000.0
2008-07-01 10:12:00,1.25591,1.25591,1.2555,1.25556,14800000.0
2008-07-01 10:13:00,1.25563,1.2557,1.25539,1.25541,10000000.0
2008-07-01 10:14:00,1.2553,1.25566,1.2553,1.25552,23600000.0
2008-07-01 10:15:00,1.2563,1.2564,1.2563,1.2563,11400000.0
2008-07-01 10:16:00,1.25566,1.25578,1.25555,1.25555,11400000.0
2008-07-01 10:17:00,1.25546,1.25558,1.25512,1.25512,10200000.0
2008-07-01 10:18:00,1.25522,1.25595,1.25485,1.25539,21400000.0
2008-07-01 10:19:00,1.25546,1.25599,1.25543,1.25552,11600000.0
2008-07-01 10:20:00,1.25563,1.25563,1.25476,1.25476,15400000.0
2008-07-01 10:21:00,1.2546,1.25548,1.2546,1.25481,18000000.0
2008-07-01 10:22:00,1.25526,1.25528,1.25525,1.25525,3600000.0
2008-07-01 10:23:00,1.25508,1.25573,1.25508,1.25537,19000000.0
2008-07-01 10:24:00,1.2555,1.2555,1.2553,1.2553,12400000.0
2008-07-01 10:25:00,1.25505,1.25542,1.25481,1.25499,12400000.0
2008-07-01 10:26:00,1.25472,1.25519,1.25464,1.25501,18800000.0
2008-07-01 10:27:00,1.25441,1.25545,1.25441,1.25493,18000000.0
2008-07-01 10:28:00,1.25519,1.25538,1.25508,1.25517,7800000.0
2008-07-01 10:29:00,1.25477,1.25535,1.25456,1.25535,11000000.0
2008-07-01 10:30:00,1.25521,1.25527,1.25499,1.25527,6200000.0
2008-07-01 10:31:00,1.25536,1.25576,1.25536,1.25562,11800000.0
2008-07-01 10:32:00,1.25578,1.25606,1.25534,1.25553,17400000.0
2008-07-01 10:33:00,1.25516,1.25591,1.25516,1.25564,16600000.0
2008-07-01 10:34:00,1.25578,1.25604,1.2554,1.2554,10000000.0
2008-07-01 10:35:00,1.25561,1.25595,1.25531,1.2556,16200000.0
2008-07-01 10:36:00,1.25575,1.25578,1.25513,1.25513,15600000.0
2008-07-01 10:37:00,1.25546,1.2557,1.25508,1.2557,30000000.0
2008-07-01 10:38:00,1.25568,1.25579,1.25551,1.25556,18400000.0
2008-07-01 10:39:00,1.25537,1.25544,1.2549,1.25501,25000000.0
2008-07-01 10:40:00,1.25523,1.25566,1.25523,1.25536,6200000.0
2008-07-01 10:41:00,1.25557,1.25557,1.25517,1.25533,15200000.0
2008-07-01 10:42:00,1.255,1.25515,1.25484,1.25512,20200000.0
2008-07-01 10:43:00,1.25522,1.25522,1.25456,1.25459,13600000.0
2008-07-01 10:44:00,1.25494,1.25494,1.25454,1.25472,17600000.0
2008-07-01 10:45:00,1.25491,1.25539,1.25474,1.25474,16600000.0
2008-07-01 10:46:00,1.25473,1.25514,1.25473,1.25479,13000000.0
2008-07-01 10:47:00,1.2546,1.25504,1.25431,1.25445,12200000.0
2008-07-01 10:48:00,1.25465,1.25499,1.25465,1.25494,4600000.0
2008-07-01 10:49:00,1.25507,1.25524,1.25472,1.25496,25600000.0
2008-07-01 10:50:00,1.2551,1.25548,1.25492,1.2553,10200000.0
2008-07-01 10:51:00,1.25554,1.25565,1.25546,1.25565,6800000.0
2008-07-01 10:52:00,1.25607,1.25641,1.25588,1.25601,7400000.0
2008-07-01 10:53:00,1.25582,1.25618,1.25582,1.25606,25600000.0
2008-07-01 10:54:00,1.25606,1.25617,1.25535,1.25535,21800000.0
2008-07-01 10:55:00,1.25593,1.25593,1.25543,1.2556,19200000.0
2008-07-01 10:56:00,1.25602,1.25602,1.2557,1.2557,5600000.0
2008-07-01 10:57:00,1.25564,1.25607,1.25563,1.25575,11000000.0
2008-07-01 10:58:00,1.25593,1.25612,1.25548,1.25579,8800000.0
2008-07-01 10:59:00,1.25586,1.25604,1.25525,1.25604,20400000.0
2008-07-01 11:00:00,1.256,1.2562,1.2555,1.2556,11600000.0
2008-07-01 11:01:00,1.25525,1.25568,1.25516,1.25568,11600000.0
2008-07-01 11:02:00,1.25549,1.25605,1.25545,1.25566,19100000.0
2008-07-01 11:03:00,1.25573,1.25604,1.25565,1.25601,17400000.0
2008-07-01 11:04:00,1.25598,1.25606,1.25555,1.25574,21600000.0
2008-07-01 11:05:00,1.2561,1.2561,1.25529,1.25567,25000000.0
2008-07-01 11:06:00,1.25569,1.25613,1.25547,1.25547,14200000.0
2008-07-01 11:07:00,1.25563,1.25578,1.25473,1.25521,19200000.0
2008-07-01 11:08:00,1.25513,1.25531,1.25513,1.25522,19000000.0
2008-07-01 11:09:00,1.25519,1.25546,1.25507,1.25533,20600000.0
2008-07-01 11:10:00,1.25564,1.25564,1.25535,1.25535,3200000.0
2008-07-01 11:11:00,1.2558,1.2558,1.2558,1.2558,24600000.0
2008-07-01 11:12:00,1.25519,1.25547,1.25519,1.25521,24600000.0
2008-07-01 11:13:00,1.2554,1.25562,1.25521,1.25546,8000000.0
2008-07-01 11:14:00,1.25573,1.25573,1.25528,1.25536,12200000.0
2008-07-01 11:16:00,1.2557,1.2557,1.2556,1.2557,19400000.0
2008-07-01 11:17:00,1.25549,1.25551,1.25527,1.25529,19400000.0
2008-07-01 11:18:00,1.25534,1.25537,1.25514,1.25537,16200000.0
2008-07-01 11:19:00,1.2548,1.25519,1.25434,1.25458,8800000.0
2008-07-01 11:20:00,1.25496,1.25517,1.25496,1.25512,11800000.0
2008-07-01 11:21:00,1.25525,1.25543,1.25489,1.25505,13200000.0
2008-07-01 11:22:00,1.25536,1.25591,1.25525,1.25525,9400000.0
2008-07-01 11:23:00,1.25566,1.2557,1.25527,1.2557,20600000.0
2008-07-01 11:24:00,1.25539,1.25571,1.25534,1.25539,14800000.0
2008-07-01 11:25:00,1.2559,1.2559,1.2558,1.2559,9200000.0
2008-07-01 11:26:00,1.25592,1.25592,1.25549,1.25591,9200000.0
2008-07-01 11:27:00,1.25503,1.25515,1.25483,1.25494,16400000.0
2008-07-01 11:28:00,1.25496,1.25498,1.25429,1.25429,9400000.0
2008-07-01 11:29:00,1.2549,1.25551,1.25476,1.25484,11000000.0
2008-07-01 11:30:00,1.25473,1.25502,1.25472,1.25494,15800000.0
2008-07-01 11:31:00,1.25448,1.25489,1.25405,1.25434,15800000.0
2008-07-01 11:32:00,1.25404,1.25438,1.25382,1.25424,7800000.0
2008-07-01 11:33:00,1.25474,1.25476,1.25447,1.25464,14800000.0
2008-07-01 11:34:00,1.25438,1.25442,1.25425,1.25428,7400000.0
2008-07-01 11:35:00,1.25491,1.25491,1.25457,1.25457,8400000.0
2008-07-01 11:36:00,1.25428,1.25442,1.25427,1.25427,12400000.0
2008-07-01 11:37:00,1.25444,1.25459,1.25437,1.25437,5000000.0
2008-07-01 11:38:00,1.25473,1.25517,1.25473,1.25517,11200000.0
2008-07-01 11:39:00,1.25494,1.25532,1.25482,1.25482,8000000.0
2008-07-01 11:40:00,1.25464,1.25496,1.25464,1.25492,18800000.0
2008-07-01 11:41:00,1.25477,1.25503,1.25457,1.25503,20600000.0
2008-07-01 11:42:00,1.25441,1.25473,1.25424,1.25461,26600000.0
2008-07-01 11:43:00,1.2546,1.25478,1.2544,1.25447,18400000.0
2008-07-01 11:44:00,1.25487,1.25487,1.25448,1.25459,20000000.0
2008-07-01 11:45:00,1.2551,1.2551,1.2551,1.2551,7400000.0
2008-07-01 11:46:00,1.25462,1.2547,1.25436,1.25436,7400000.0
2008-07-01 11:47:00,1.25458,1.25458,1.25383,1.25454,20800000.0
2008-07-01 11:48:00,1.25431,1.25431,1.25404,1.25415,23800000.0
2008-07-01 11:49:00,1.2543,1.2543,1.25397,1.25428,3600000.0
2008-07-01 11:50:00,1.25442,1.25467,1.25425,1.25427,27800000.0
2008-07-01 11:51:00,1.25464,1.25549,1.25464,1.25523,20400000.0
2008-07-01 11:52:00,1.25504,1.25504,1.25461,1.25495,6200000.0
2008-07-01 11:53:00,1.25416,1.25483,1.25416,1.25432,10000000.0
2008-07-01 11:54:00,1.25467,1.25476,1.25458,1.25469,5800000.0
2008-07-01 11:55:00,1.25453,1.25535,1.2545,1.2545,15800000.0
2008-07-01 11:56:00,1.25446,1.255,1.25446,1.25479,7600000.0
2008-07-01 11:57:00,1.25457,1.25462,1.25457,1.25462,2600000.0
2008-07-01 11:58:00,1.2547,1.25496,1.25453,1.25458,16400000.0
2008-07-01 11:59:00,1.25452,1.25479,1.25431,1.25452,14600000.0
2008-07-01 12:00:00,1.25498,1.25498,1.25475,1.25476,9800000.0
2008-07-01 12:01:00,1.2549,1.25492,1.25465,1.25492,10600000.0
2008-07-01 12:02:00,1.25479,1.25479,1.25463,1.25469,5200000.0
2008-07-01 12:03:00,1.25458,1.25502,1.25454,1.25502,9800000.0
2008-07-01 12:04:00,1.25495,1.2551,1.2549,1.25506,17800000.0
2008-07-01 12:05:00,1.25466,1.25496,1.25456,1.25496,17600000.0
2008-07-01 12:06:00,1.25479,1.25504,1.25474,1.25494,11000000.0
2008-07-01 12:08:00,1.25472,1.25485,1.2546,1.25485,10600000.0
2008-07-01 12:09:00,1.25442,1.2549,1.2544,1.2546,8400000.0
2008-07-01 12:10:00,1.25451,1.2548,1.25423,1.2548,17200000.0
2008-07-01 12:11:00,1.2548,1.25487,1.25441,1.25441,30400000.0
2008-07-01 12:12:00,1.25414,1.25472,1.25414,1.25431,14000000.0
2008-07-01 12:13:00,1.25424,1.25449,1.25386,1.25399,7600000.0
2008-07-01 12:14:00,1.25409,1.25428,1.25363,1.25406,16400000.0
2008-07-01 12:15:00,1.25419,1.2543,1.25392,1.254,15200000.0
2008-07-01 12:16:00,1.25407,1.25409,1.25399,1.25399,7200000.0
2008-07-01 12:17:00,1.25426,1.25438,1.25413,1.25438,21600000.0
2008-07-01 12:18:00,1.25433,1.25441,1.25409,1.25441,14800000.0
2008-07-01 12:19:00,1.25463,1.25464,1.2543,1.25438,42400000.0
2008-07-01 12:20:00,1.25428,1.25453,1.2541,1.25419,30400000.0
2008-07-01 12:21:00,1.25411,1.25473,1.25411,1.25452,11400000.0
2008-07-01 12:22:00,1.25444,1.25494,1.25442,1.25482,105400000.0
2008-07-01 12:23:00,1.25498,1.25512,1.25486,1.25503,19600000.0
2008-07-01 12:24:00,1.25496,1.25524,1.25468,1.25524,15200000.0
2008-07-01 12:25:00,1.25528,1.25579,1.25522,1.2555,110100000.0
2008-07-01 12:26:00,1.25551,1.2556,1.25548,1.2556,6600000.0
2008-07-01 12:27:00,1.2557,1.25597,1.25561,1.25581,12000000.0
2008-07-01 12:28:00,1.25575,1.2559,1.25523,1.25544,16800000.0
2008-07-01 12:29:00,1.25556,1.25556,1.25529,1.25531,23400000.0
2008-07-01 12:30:00,1.25554,1.25577,1.25538,1.2555,16600000.0
2008-07-01 12:31:00,1.25572,1.25577,1.25533,1.25557,111400000.0
2008-07-01 12:32:00,1.25529,1.25534,1.25483,1.25502,95000000.0
2008-07-01 12:33:00,1.25516,1.25542,1.25505,1.25542,8400000.0
2008-07-01 12:34:00,1.25513,1.25535,1.25489,1.25531,99200000.0
2008-07-01 12:35:00,1.25527,1.25535,1.25504,1.25504,52800000.0
2008-07-01 12:36:00,1.25508,1.2554,1.25506,1.25506,36600000.0
2008-07-01 12:37:00,1.25475,1.25475,1.25437,1.25447,19200000.0
2008-07-01 12:38:00,1.25464,1.25504,1.25464,1.25479,11800000.0
2008-07-01 12:39:00,1.25488,1.25528,1.25488,1.25507,7600000.0
2008-07-01 12:40:00,1.25528,1.25565,1.25508,1.25526,12200000.0
2008-07-01 12:41:00,1.25522,1.256,1.25522,1.25535,20600000.0
2008-07-01 12:42:00,1.25571,1.25609,1.25547,1.25547,75600000.0
2008-07-01 12:43:00,1.25542,1.25587,1.25542,1.25587,10000000.0
2008-07-01 12:44:00,1.25583,1.25611,1.25567,1.25569,30600000.0
2008-07-01 12:45:00,1.25555,1.25574,1.25541,1.25565,49400000.0
2008-07-01 12:46:00,1.2559,1.2561,1.2558,1.2559,32000000.0
2008-07-01 12:47:00,1.2555,1.25592,1.25513,1.25513,32000000.0
2008-07-01 12:48:00,1.25493,1.2552,1.25493,1.25519,29200000.0
2008-07-01 12:49:00,1.2559,1.256,1.2557,1.2559,12200000.0
2008-07-01 12:50:00,1.25552,1.25563,1.2554,1.25557,12200000.0
2008-07-01 12:51:00,1.2555,1.25578,1.25536,1.25539,21200000.0
2008-07-01 12:52:00,1.25536,1.25544,1.25521,1.2553,85000000.0
2008-07-01 12:53:00,1.2552,1.25535,1.25497,1.25533,119800000.0
2008-07-01 12:54:00,1.255,1.25522,1.25481,1.25481,9800000.0
2008-07-01 12:55:00,1.25462,1.25515,1.25462,1.25515,69400000.0
2008-07-01 12:56:00,1.2553,1.2553,1.25468,1.25479,39400000.0
2008-07-01 12:57:00,1.25483,1.25526,1.25483,1.25521,20800000.0
2008-07-01 12:58:00,1.25515,1.25528,1.25515,1.25524,27800000.0
2008-07-01 12:59:00,1.25508,1.25534,1.2546,1.25472,17000000.0
2008-07-01 13:00:00,1.25493,1.25519,1.25493,1.25515,33000000.0
2008-07-01 13:01:00,1.25521,1.25533,1.25483,1.25498,85000000.0
2008-07-01 13:02:00,1.25498,1.25505,1.25468,1.25468,119800000.0
2008-07-01 13:03:00,1.25475,1.25547,1.25472,1.255,118000000.0
2008-07-01 13:04:00,1.25503,1.25524,1.25503,1.25516,11400000.0
2008-07-01 13:05:00,1.25508,1.2554,1.25479,1.2554,24800000.0
2008-07-01 13:06:00,1.25526,1.25544,1.25515,1.25515,91000000.0
2008-07-01 13:07:00,1.25516,1.25516,1.2549,1.25499,65400000.0
2008-07-01 13:08:00,1.25485,1.25526,1.2548,1.25487,82000000.0
2008-07-01 13:09:00,1.25476,1.25484,1.25428,1.25428,86200000.0
2008-07-01 13:10:00,1.25421,1.2544,1.25421,1.25434,44800000.0
2008-07-01 13:11:00,1.25458,1.25517,1.25439,1.25517,11200000.0
2008-07-01 13:12:00,1.25508,1.25523,1.25504,1.25512,33000000.0
2008-07-01 13:13:00,1.25484,1.25484,1.25439,1.25469,25600000.0
2008-07-01 13:14:00,1.25463,1.25523,1.25443,1.25456,16000000.0
2008-07-01 13:15:00,1.25478,1.25502,1.25445,1.25486,11000000.0
2008-07-01 13:16:00,1.25525,1.25575,1.25525,1.25546,20200000.0
2008-07-01 13:17:00,1.25601,1.25601,1.25583,1.2559,24000000.0
2008-07-01 13:18:00,1.25581,1.25594,1.25549,1.25594,14000000.0
2008-07-01 13:19:00,1.25607,1.25624,1.25568,1.25583,16400000.0
2008-07-01 13:20:00,1.2556,1.25615,1.2556,1.25566,13400000.0
2008-07-01 13:21:00,1.25536,1.2555,1.25523,1.25526,8800000.0
2008-07-01 13:22:00,1.25541,1.25596,1.25535,1.25548,11400000.0
2008-07-01 13:23:00,1.25535,1.25543,1.25512,1.25512,7400000.0
2008-07-01 13:24:00,1.2553,1.25559,1.25517,1.25559,18800000.0
2008-07-01 13:25:00,1.25576,1.25576,1.25497,1.25544,11600000.0
2008-07-01 13:26:00,1.25561,1.25561,1.25518,1.25545,12200000.0
2008-07-01 13:27:00,1.25511,1.25557,1.2551,1.25557,6200000.0
2008-07-01 13:28:00,1.25564,1.25595,1.25555,1.2557,85200000.0
2008-07-01 13:29:00,1.2561,1.25636,1.25575,1.25576,19400000.0
2008-07-01 13:30:00,1.25553,1.25601,1.25553,1.25601,12200000.0
2008-07-01 13:31:00,1.25576,1.25634,1.25576,1.25619,18800000.0
2008-07-01 13:32:00,1.2565,1.2565,1.25581,1.25627,41000000.0
2008-07-01 13:33:00,1.25637,1.25669,1.25624,1.25644,56800000.0
2008-07-01 13:34:00,1.25645,1.25645,1.25559,1.25619,9400000.0
2008-07-01 13:35:00,1.25624,1.25628,1.25583,1.256,24400000.0
2008-07-01 13:36:00,1.25571,1.25581,1.25524,1.25524,16400000.0
2008-07-01 13:37:00,1.25518,1.2558,1.25518,1.2558,11000000.0
2008-07-01 13:38:00,1.25559,1.25579,1.25532,1.25545,11000000.0
2008-07-01 13:39:00,1.2559,1.256,1.2558,1.256,15400000.0
2008-07-01 13:40:00,1.25577,1.25604,1.25552,1.25583,15400000.0
2008-07-01 13:41:00,1.25617,1.25617,1.25552,1.25584,19800000.0
2008-07-01 13:42:00,1.25579,1.25613,1.25558,1.25579,15600000.0
2008-07-01 13:43:00,1.25571,1.25633,1.2556,1.25578,40600000.0
2008-07-01 13:44:00,1.25505,1.25542,1.25474,1.25542,20800000.0
2008-07-01 13:45:00,1.25512,1.2553,1.25501,1.2553,19400000.0
2008-07-01 13:46:00,1.25478,1.25505,1.25471,1.25489,31400000.0
2008-07-01 13:47:00,1.25468,1.25515,1.25468,1.25494,10400000.0
2008-07-01 13:48:00,1.25521,1.25562,1.25521,1.2555,22400000.0
2008-07-01 13:49:00,1.25548,1.25558,1.25525,1.25558,7400000.0
2008-07-01 13:50:00,1.2559,1.2561,1.2558,1.2559,60000000.0
2008-07-01 13:51:00,1.25545,1.25556,1.25535,1.25543,60000000.0
2008-07-01 13:52:00,1.25534,1.25534,1.25495,1.25514,13800000.0
2008-07-01 13:53:00,1.25525,1.25543,1.25504,1.25527,7200000.0
2008-07-01 13:54:00,1.25513,1.25545,1.25497,1.25529,17000000.0
2008-07-01 13:55:00,1.25538,1.25602,1.25538,1.25601,25000000.0
2008-07-01 13:56:00,1.25549,1.25605,1.25523,1.25546,10400000.0
2008-07-01 13:57:00,1.25577,1.25578,1.25535,1.25552,19400000.0
2008-07-01 13:58:00,1.2559,1.2559,1.25539,1.2555,86600000.0
2008-07-01 13:59:00,1.25571,1.2558,1.25537,1.25561,79400000.0
2008-07-01 14:00:00,1.25559,1.2557,1.25539,1.25557,28800000.0
2008-07-01 14:01:00,1.25542,1.25552,1.25519,1.25537,25400000.0
2008-07-01 14:02:00,1.2556,1.2556,1.25514,1.25514,3600000.0
2008-07-01 14:03:00,1.25527,1.25527,1.2547,1.2547,4200000.0
2008-07-01 14:04:00,1.25494,1.25494,1.25458,1.25458,15400000.0
2008-07-01 14:05:00,1.25493,1.25532,1.25493,1.25532,7400000.0
2008-07-01 14:06:00,1.25529,1.25576,1.25513,1.25513,23200000.0
2008-07-01 14:07:00,1.25526,1.25526,1.25483,1.25483,10000000.0
2008-07-01 14:08:00,1.25505,1.25526,1.25493,1.25517,38200000.0
2008-07-01 14:09:00,1.25528,1.25548,1.25496,1.25533,11400000.0
2008-07-01 14:10:00,1.25502,1.25513,1.2549,1.2549,12600000.0
2008-07-01 14:11:00,1.25477,1.25477,1.25469,1.2547,10800000.0
2008-07-01 14:12:00,1.25473,1.25513,1.25459,1.25459,22200000.0
2008-07-01 14:13:00,1.25483,1.25488,1.2547,1.2547,12600000.0
2008-07-01 14:14:00,1.25508,1.25518,1.25457,1.25457,15800000.0
2008-07-01 14:15:00,1.25476,1.25506,1.25469,1.25485,6800000.0
2008-07-01 14:16:00,1.25486,1.25523,1.25472,1.2549,11000000.0
2008-07-01 14:17:00,1.25495,1.25516,1.25486,1.25486,15200000.0
2008-07-01 14:18:00,1.25475,1.25475,1.25432,1.25436,9600000.0
2008-07-01 14:19:00,1.25458,1.25504,1.25458,1.25469,59800000.0
2008-07-01 14:20:00,1.25452,1.25494,1.2545,1.25494,50800000.0
2008-07-01 14:21:00,1.25464,1.25521,1.25464,1.25517,18600000.0
2008-07-01 14:22:00,1.25513,1.25551,1.25502,1.25519,12400000.0
2008-07-01 14:23:00,1.2545,1.25463,1.2545,1.25463,3200000.0
2008-07-01 14:24:00,1.25459,1.25527,1.25459,1.25527,5800000.0
2008-07-01 14:25:00,1.255,1.2556,1.25483,1.25483,27000000.0
2008-07-01 14:26:00,1.25489,1.25534,1.25476,1.25476,12200000.0
2008-07-01 14:27:00,1.255,1.255,1.25459,1.25459,20800000.0
2008-07-01 14:28:00,1.25505,1.25517,1.25471,1.25471,27000000.0
2008-07-01 14:29:00,1.25469,1.25478,1.25465,1.25465,29200000.0
2008-07-01 14:30:00,1.25446,1.2548,1.25446,1.25468,43000000.0
2008-07-01 14:31:00,1.25507,1.25562,1.25507,1.25533,17800000.0
2008-07-01 14:32:00,1.25527,1.25577,1.25527,1.25548,12200000.0
2008-07-01 14:33:00,1.2552,1.25578,1.2552,1.25535,9400000.0
2008-07-01 14:34:00,1.25541,1.2558,1.25534,1.25534,81600000.0
2008-07-01 14:35:00,1.25533,1.25533,1.25503,1.25503,11600000.0
2008-07-01 14:36:00,1.25539,1.25548,1.25495,1.25502,50200000.0
2008-07-01 14:37:00,1.25504,1.25504,1.25473,1.25473,18000000.0
2008-07-01 14:38:00,1.25465,1.25465,1.25429,1.25455,22200000.0
2008-07-01 14:39:00,1.25444,1.25457,1.25384,1.25456,8800000.0
2008-07-01 14:40:00,1.25444,1.25492,1.25428,1.25492,8200000.0
2008-07-01 14:41:00,1.25482,1.25537,1.25466,1.25484,66000000.0
2008-07-01 14:42:00,1.25471,1.25492,1.25436,1.25436,12600000.0
2008-07-01 14:43:00,1.25472,1.25509,1.25467,1.25478,28600000.0
2008-07-01 14:44:00,1.25484,1.25503,1.25484,1.25503,5000000.0
2008-07-01 14:45:00,1.25512,1.25532,1.25484,1.2549,23000000.0
2008-07-01 14:46:00,1.25503,1.25527,1.25499,1.25525,13400000.0
2008-07-01 14:47:00,1.25535,1.25552,1.25519,1.25519,21000000.0
2008-07-01 14:48:00,1.25513,1.25516,1.25488,1.25488,46600000.0
2008-07-01 14:49:00,1.25485,1.25523,1.25485,1.25489,15600000.0
2008-07-01 14:50:00,1.25489,1.25553,1.25487,1.25527,26400000.0
2008-07-01 14:51:00,1.25537,1.25537,1.25511,1.2553,10400000.0
2008-07-01 14:52:00,1.2554,1.25562,1.25507,1.25507,11200000.0
2008-07-01 14:53:00,1.25539,1.25575,1.25524,1.25524,11000000.0
2008-07-01 14:54:00,1.25534,1.25578,1.25534,1.25549,26800000.0
2008-07-01 14:55:00,1.25541,1.25552,1.25517,1.25543,15800000.0
2008-07-01 14:56:00,1.25542,1.25553,1.25527,1.25549,19800000.0
2008-07-01 14:57:00,1.25567,1.25573,1.2553,1.25534,13600000.0
2008-07-01 14:58:00,1.25516,1.25537,1.25474,1.25508,21200000.0
2008-07-01 14:59:00,1.25506,1.25506,1.25484,1.25484,3200000.0
2008-07-01 15:00:00,1.25526,1.25534,1.25478,1.2551,20400000.0
2008-07-01 15:01:00,1.25515,1.25515,1.25512,1.25512,3400000.0
2008-07-01 15:02:00,1.25504,1.25504,1.25467,1.25467,15400000.0
2008-07-01 15:03:00,1.25515,1.25556,1.2549,1.25533,13400000.0
2008-07-01 15:04:00,1.25529,1.25529,1.25482,1.25518,49400000.0
2008-07-01 15:05:00,1.25487,1.25533,1.25465,1.25468,13400000.0
2008-07-01 15:06:00,1.25464,1.25497,1.25448,1.25477,12600000.0
2008-07-01 15:07:00,1.25491,1.255,1.2546,1.25462,30000000.0
2008-07-01 15:08:00,1.25448,1.25482,1.2543,1.25482,19800000.0
2008-07-01 15:09:00,1.25501,1.25533,1.25489,1.25504,20400000.0
2008-07-01 15:10:00,1.2551,1.25522,1.25466,1.25509,27200000.0
2008-07-01 15:11:00,1.25447,1.25463,1.25423,1.25423,67800000.0
2008-07-01 15:12:00,1.2544,1.2544,1.25415,1.25418,13800000.0
2008-07-01 15:13:00,1.25392,1.25447,1.25392,1.25447,117800000.0
2008-07-01 15:14:00,1.25438,1.25438,1.25352,1.25352,119000000.0
2008-07-01 15:15:00,1.25408,1.25433,1.25379,1.25386,9400000.0
2008-07-01 15:16:00,1.25351,1.25396,1.25343,1.25363,17200000.0
2008-07-01 15:17:00,1.25409,1.25409,1.2535,1.2535,7200000.0
2008-07-01 15:18:00,1.25368,1.25394,1.25358,1.25394,8800000.0
2008-07-01 15:19:00,1.25414,1.25414,1.25377,1.25403,25400000.0
2008-07-01 15:20:00,1.25385,1.25397,1.25347,1.25382,98200000.0
2008-07-01 15:21:00,1.25388,1.25432,1.25347,1.25432,12400000.0
2008-07-01 15:22:00,1.25426,1.25449,1.25411,1.2542,33000000.0
2008-07-01 15:23:00,1.25423,1.25431,1.25382,1.25398,19600000.0
2008-07-01 15:24:00,1.25399,1.25417,1.25366,1.2538,14800000.0
2008-07-01 15:25:00,1.25445,1.25445,1.25381,1.25414,11600000.0
2008-07-01 15:26:00,1.25369,1.2539,1.2533,1.25354,25600000.0
2008-07-01 15:27:00,1.25395,1.25398,1.25336,1.25336,15000000.0
2008-07-01 15:28:00,1.25331,1.25374,1.25301,1.25348,104200000.0
2008-07-01 15:29:00,1.25395,1.25395,1.25356,1.25388,14400000.0
2008-07-01 15:30:00,1.25405,1.25413,1.2539,1.25413,8600000.0
2008-07-01 15:31:00,1.25424,1.25478,1.25424,1.25478,16000000.0
2008-07-01 15:32:00,1.25478,1.25483,1.25447,1.2545,10600000.0
2008-07-01 15:33:00,1.25489,1.25517,1.25473,1.25517,113000000.0
2008-07-01 15:34:00,1.25483,1.25532,1.25483,1.25488,14600000.0
2008-07-01 15:35:00,1.25488,1.25538,1.25488,1.25525,32600000.0
2008-07-01 15:36:00,1.25556,1.25605,1.25533,1.25605,11600000.0
2008-07-01 15:37:00,1.25594,1.25596,1.25537,1.25544,100200000.0
2008-07-01 15:38:00,1.25624,1.25694,1.25624,1.25694,25000000.0
2008-07-01 15:39:00,1.25626,1.25711,1.25609,1.25711,21800000.0
2008-07-01 15:40:00,1.25693,1.25715,1.25595,1.25606,18200000.0
2008-07-01 15:41:00,1.25652,1.25652,1.25588,1.25589,20200000.0
2008-07-01 15:42:00,1.2565,1.2565,1.25564,1.25581,10400000.0
2008-07-01 15:43:00,1.25581,1.25635,1.25579,1.25596,92200000.0
2008-07-01 15:44:00,1.25566,1.25567,1.255,1.25503,100600000.0
2008-07-01 15:45:00,1.25532,1.2558,1.25532,1.25551,71400000.0
2008-07-01 15:46:00,1.25579,1.25651,1.25579,1.25651,22000000.0
2008-07-01 15:47:00,1.2561,1.25677,1.2561,1.25663,15800000.0
2008-07-01 15:48:00,1.25641,1.25653,1.25611,1.25643,98600000.0
2008-07-01 15:49:00,1.25656,1.25674,1.25643,1.25674,67600000.0
2008-07-01 15:50:00,1.25663,1.25676,1.25633,1.2565,15400000.0
2008-07-01 15:51:00,1.25645,1.25696,1.25606,1.25621,11000000.0
2008-07-01 15:52:00,1.25603,1.25651,1.25603,1.25647,22200000.0
2008-07-01 15:53:00,1.25629,1.2568,1.25629,1.25674,107000000.0
2008-07-01 15:54:00,1.25691,1.25691,1.25576,1.25576,8400000.0
2008-07-01 15:55:00,1.25609,1.2564,1.25605,1.25614,49000000.0
2008-07-01 15:56:00,1.25586,1.25624,1.25582,1.25603,100800000.0
2008-07-01 15:57:00,1.25552,1.25591,1.2553,1.25591,14200000.0
2008-07-01 15:58:00,1.25599,1.25599,1.25524,1.25531,73800000.0
2008-07-01 15:59:00,1.25501,1.25501,1.25466,1.25466,11000000.0
2008-07-01 16:00:00,1.25545,1.25569,1.25483,1.25524,99800000.0
2008-07-01 16:01:00,1.25597,1.2563,1.25586,1.2559,7400000.0
2008-07-01 16:02:00,1.25609,1.25639,1.25556,1.25615,90800000.0
2008-07-01 16:03:00,1.256,1.25637,1.25597,1.25601,62600000.0
2008-07-01 16:04:00,1.2557,1.25584,1.25536,1.25575,24800000.0
2008-07-01 16:05:00,1.25558,1.25612,1.25554,1.25612,15800000.0
2008-07-01 16:06:00,1.25608,1.25635,1.25589,1.25619,107600000.0
2008-07-01 16:07:00,1.256,1.25635,1.256,1.2563,73500000.0
2008-07-01 16:08:00,1.25627,1.25672,1.25619,1.25625,69200000.0
2008-07-01 16:09:00,1.25643,1.25688,1.25627,1.25688,16800000.0
2008-07-01 16:10:00,1.2572,1.25778,1.25694,1.25716,76000000.0
2008-07-01 16:11:00,1.25727,1.25822,1.25727,1.25766,108400000.0
2008-07-01 16:12:00,1.25771,1.25828,1.25771,1.25799,8000000.0
2008-07-01 16:13:00,1.2581,1.25864,1.25808,1.25859,24400000.0
2008-07-01 16:14:00,1.25847,1.25871,1.25827,1.25871,17000000.0
2008-07-01 16:15:00,1.25832,1.2588,1.25821,1.25821,11400000.0
2008-07-01 16:16:00,1.25808,1.25898,1.25808,1.25898,44600000.0
2008-07-01 16:17:00,1.25893,1.25905,1.25852,1.25855,72000000.0
2008-07-01 16:18:00,1.25847,1.25882,1.25846,1.2585,86600000.0
2008-07-01 16:19:00,1.25855,1.2586,1.25776,1.25816,40800000.0
2008-07-01 16:20:00,1.25836,1.25889,1.25835,1.25849,17000000.0
2008-07-01 16:21:00,1.25868,1.25894,1.25844,1.25851,78800000.0
2008-07-01 16:22:00,1.2585,1.2585,1.25779,1.25807,137300000.0
2008-07-01 16:23:00,1.25784,1.25885,1.25784,1.25822,19000000.0
2008-07-01 16:24:00,1.25819,1.2584,1.25809,1.25829,73600000.0
2008-07-01 16:25:00,1.25822,1.25838,1.25804,1.25838,9400000.0
2008-07-01 16:26:00,1.25855,1.25855,1.25815,1.25849,17600000.0
2008-07-01 16:27:00,1.25805,1.25829,1.25796,1.25811,6800000.0
2008-07-01 16:28:00,1.25827,1.25913,1.25827,1.25909,28000000.0
2008-07-01 16:29:00,1.25908,1.2591,1.25893,1.2591,13800000.0
2008-07-01 16:30:00,1.259,1.2591,1.25886,1.25888,7800000.0
2008-07-01 16:31:00,1.25896,1.25926,1.25891,1.25909,13200000.0
2008-07-01 16:32:00,1.25907,1.25953,1.25872,1.25953,16600000.0
2008-07-01 16:33:00,1.25973,1.26012,1.25951,1.25958,21000000.0
2008-07-01 16:34:00,1.25968,1.25968,1.25892,1.25905,24400000.0
2008-07-01 16:35:00,1.25884,1.25896,1.25868,1.25868,8000000.0
2008-07-01 16:36:00,1.25867,1.25879,1.25841,1.25879,90800000.0
2008-07-01 16:37:00,1.25909,1.25921,1.2584,1.25921,13600000.0
2008-07-01 16:38:00,1.25936,1.25964,1.25927,1.25949,98200000.0
2008-07-01 16:39:00,1.25919,1.25939,1.25917,1.25925,7600000.0
2008-07-01 16:40:00,1.25927,1.25943,1.25913,1.25917,21400000.0
2008-07-01 16:41:00,1.25912,1.2594,1.25892,1.25916,23800000.0
2008-07-01 16:42:00,1.25886,1.25902,1.25861,1.25867,57800000.0
2008-07-01 16:43:00,1.25861,1.25861,1.25831,1.25831,11800000.0
2008-07-01 16:44:00,1.25833,1.25873,1.25832,1.25832,13600000.0
2008-07-01 16:45:00,1.25809,1.25885,1.25809,1.25885,6800000.0
2008-07-01 16:46:00,1.25869,1.25887,1.25829,1.25842,52200000.0
2008-07-01 16:47:00,1.25819,1.25856,1.25811,1.25839,14200000.0
2008-07-01 16:48:00,1.2588,1.25888,1.25855,1.25867,10400000.0
2008-07-01 16:49:00,1.25851,1.25872,1.2585,1.25854,42000000.0
2008-07-01 16:50:00,1.25825,1.25827,1.25792,1.2582,70000000.0
2008-07-01 16:51:00,1.25832,1.25859,1.25797,1.25846,14200000.0
2008-07-01 16:52:00,1.25839,1.25839,1.25801,1.25801,73000000.0
2008-07-01 16:53:00,1.25812,1.2582,1.2578,1.25805,55400000.0
2008-07-01 16:54:00,1.25818,1.25848,1.25809,1.25817,44400000.0
2008-07-01 16:55:00,1.25825,1.2585,1.25819,1.25848,87000000.0
2008-07-01 16:56:00,1.25865,1.25911,1.2582,1.2582,20600000.0
2008-07-01 16:57:00,1.25818,1.25854,1.2581,1.25825,65200000.0
2008-07-01 16:58:00,1.25825,1.25836,1.25812,1.25815,80600000.0
2008-07-01 16:59:00,1.25831,1.25883,1.2582,1.25873,29900000.0
2008-07-01 17:00:00,1.25888,1.25902,1.25866,1.25866,7800000.0
2008-07-01 17:01:00,1.25821,1.25868,1.25821,1.25848,18400000.0
2008-07-01 17:02:00,1.25869,1.25883,1.25829,1.25845,13200000.0
2008-07-01 17:03:00,1.25836,1.25881,1.25827,1.25858,88000000.0
2008-07-01 17:04:00,1.25862,1.259,1.25844,1.25854,128500000.0
2008-07-01 17:05:00,1.25853,1.25855,1.25817,1.25831,15200000.0
2008-07-01 17:06:00,1.25879,1.25889,1.25839,1.25889,14400000.0
2008-07-01 17:07:00,1.25842,1.25915,1.25829,1.25856,101800000.0
2008-07-01 17:08:00,1.25865,1.25883,1.25843,1.25843,8800000.0
2008-07-01 17:09:00,1.25841,1.25883,1.25834,1.25856,21000000.0
2008-07-01 17:10:00,1.25846,1.2587,1.25836,1.25836,88400000.0
2008-07-01 17:11:00,1.25857,1.25884,1.25846,1.25882,48200000.0
2008-07-01 17:12:00,1.25887,1.25903,1.25831,1.25844,101000000.0
2008-07-01 17:13:00,1.25818,1.25839,1.25805,1.25805,37000000.0
2008-07-01 17:14:00,1.25813,1.25852,1.25789,1.25852,25800000.0
2008-07-01 17:15:00,1.25894,1.25927,1.25855,1.25909,10000000.0
2008-07-01 17:16:00,1.25883,1.25964,1.25883,1.25942,10800000.0
2008-07-01 17:17:00,1.25928,1.25995,1.25921,1.25958,127600000.0
2008-07-01 17:18:00,1.25963,1.26005,1.25945,1.25948,18000000.0
2008-07-01 17:19:00,1.26,1.2602,1.2599,1.26,11200000.0
2008-07-01 17:20:00,1.25986,1.26008,1.25977,1.25981,11200000.0
2008-07-01 17:21:00,1.26009,1.26045,1.26007,1.26008,88200000.0
2008-07-01 17:22:00,1.26025,1.26072,1.26025,1.26056,21400000.0
2008-07-01 17:23:00,1.26022,1.2603,1.25984,1.2603,23200000.0
2008-07-01 17:24:00,1.25984,1.26022,1.25984,1.26012,118600000.0
2008-07-01 17:25:00,1.25959,1.26041,1.25947,1.25954,112600000.0
2008-07-01 17:26:00,1.25976,1.26009,1.2592,1.25924,110000000.0
2008-07-01 17:27:00,1.25957,1.25994,1.25949,1.25954,75800000.0
2008-07-01 17:28:00,1.25975,1.26032,1.25966,1.25979,101200000.0
2008-07-01 17:29:00,1.26034,1.26049,1.25982,1.26023,163000000.0
2008-07-01 17:30:00,1.26004,1.26004,1.25965,1.25965,9000000.0
2008-07-01 17:31:00,1.25958,1.25996,1.25925,1.25971,92400000.0
2008-07-01 17:32:00,1.25986,1.25986,1.25938,1.25959,109000000.0
2008-07-01 17:33:00,1.25944,1.26014,1.25944,1.25974,130200000.0
2008-07-01 17:35:00,1.25988,1.25988,1.25918,1.25931,85600000.0
2008-07-01 17:36:00,1.2592,1.25965,1.2592,1.25954,50200000.0
2008-07-01 17:37:00,1.25933,1.25955,1.259,1.25922,63600000.0
2008-07-01 17:38:00,1.25928,1.25959,1.25908,1.25935,49000000.0
2008-07-01 17:39:00,1.26,1.26,1.2599,1.2599,23000000.0
2008-07-01 17:40:00,1.25973,1.25999,1.25927,1.25959,23000000.0
2008-07-01 17:41:00,1.25966,1.25981,1.25946,1.25947,65200000.0
2008-07-01 17:42:00,1.2596,1.2598,1.25944,1.25959,86000000.0
2008-07-01 17:43:00,1.25955,1.25984,1.25932,1.25932,14200000.0
2008-07-01 17:44:00,1.2597,1.2599,1.2597,1.2597,30200000.0
2008-07-01 17:45:00,1.25923,1.25925,1.25901,1.25925,30200000.0
2008-07-01 17:46:00,1.25904,1.25904,1.25856,1.25866,19000000.0
2008-07-01 17:47:00,1.25842,1.25869,1.25836,1.25856,65200000.0
2008-07-01 17:48:00,1.25871,1.25909,1.25871,1.259,83200000.0
2008-07-01 17:49:00,1.25928,1.25955,1.25927,1.2594,72900000.0
2008-07-01 17:50:00,1.25928,1.25951,1.25928,1.25931,9800000.0
2008-07-01 17:51:00,1.25931,1.25952,1.25922,1.25932,86200000.0
2008-07-01 17:52:00,1.2599,1.2599,1.25935,1.25957,7000000.0
2008-07-01 17:53:00,1.26013,1.26015,1.25951,1.25966,66800000.0
2008-07-01 17:54:00,1.25963,1.25988,1.25952,1.25956,28600000.0
2008-07-01 17:55:00,1.25919,1.25919,1.25875,1.25885,8400000.0
2008-07-01 17:56:00,1.25915,1.25948,1.25863,1.25867,90200000.0
2008-07-01 17:57:00,1.25861,1.2591,1.25851,1.2591,103900000.0
2008-07-01 17:58:00,1.25879,1.25926,1.25879,1.25926,22800000.0
2008-07-01 17:59:00,1.25939,1.25939,1.2589,1.25896,9400000.0
2008-07-01 18:00:00,1.25896,1.25935,1.25894,1.25924,14600000.0
2008-07-01 18:01:00,1.25963,1.25979,1.25945,1.25977,75800000.0
2008-07-01 18:02:00,1.25989,1.26022,1.2598,1.26006,96200000.0
2008-07-01 18:03:00,1.25985,1.26026,1.25948,1.25975,87200000.0
2008-07-01 18:04:00,1.26,1.26,1.26,1.26,16400000.0
2008-07-01 18:05:00,1.25972,1.25972,1.2594,1.25956,16400000.0
2008-07-01 18:06:00,1.2599,1.2599,1.2599,1.2599,26000000.0
2008-07-01 18:07:00,1.26,1.26,1.2598,1.26,26000000.0
2008-07-01 18:08:00,1.25947,1.25969,1.25897,1.25921,26000000.0
2008-07-01 18:09:00,1.25919,1.25971,1.25919,1.25971,10400000.0
2008-07-01 18:10:00,1.25924,1.25976,1.25906,1.2595,112000000.0
2008-07-01 18:11:00,1.25942,1.2597,1.25941,1.25953,13200000.0
2008-07-01 18:12:00,1.25961,1.25966,1.25946,1.25946,11800000.0
2008-07-01 18:13:00,1.25997,1.26015,1.25964,1.25964,111700000.0
2008-07-01 18:14:00,1.25985,1.25996,1.25936,1.25936,26400000.0
2008-07-01 18:15:00,1.25955,1.25968,1.2595,1.2595,16600000.0
2008-07-01 18:16:00,1.25946,1.25958,1.25907,1.2592,13200000.0
2008-07-01 18:17:00,1.2592,1.25923,1.25902,1.25906,18800000.0
2008-07-01 18:18:00,1.25909,1.25943,1.25909,1.25927,16600000.0
2008-07-01 18:19:00,1.25895,1.25975,1.25895,1.25925,9600000.0
2008-07-01 18:20:00,1.25961,1.26003,1.2594,1.25963,73800000.0
2008-07-01 18:21:00,1.25955,1.26012,1.25921,1.25954,48400000.0
2008-07-01 18:22:00,1.25998,1.26054,1.25962,1.26026,114000000.0
2008-07-01 18:23:00,1.26016,1.26049,1.25969,1.2602,94900000.0
2008-07-01 18:24:00,1.26014,1.26016,1.2599,1.26014,7600000.0
2008-07-01 18:25:00,1.26013,1.26059,1.26013,1.26043,6600000.0
2008-07-01 18:26:00,1.25987,1.26028,1.25982,1.25996,18600000.0
2008-07-01 18:27:00,1.25986,1.26001,1.25974,1.25974,8000000.0
2008-07-01 18:28:00,1.25947,1.25965,1.25884,1.2589,8800000.0
2008-07-01 18:29:00,1.2588,1.25945,1.2588,1.25943,20400000.0
2008-07-01 18:30:00,1.25908,1.25922,1.25896,1.25896,15800000.0
2008-07-01 18:31:00,1.25889,1.25923,1.25889,1.25923,3600000.0
2008-07-01 18:32:00,1.25918,1.25972,1.25906,1.25914,9400000.0
2008-07-01 18:33:00,1.25915,1.25993,1.25898,1.25993,10400000.0
2008-07-01 18:34:00,1.25947,1.25982,1.25918,1.25918,11800000.0
2008-07-01 18:35:00,1.25943,1.25972,1.25943,1.25972,18200000.0
2008-07-01 18:36:00,1.25965,1.26003,1.25965,1.25992,14600000.0
2008-07-01 18:37:00,1.2605,1.2605,1.2603,1.2604,19000000.0
2008-07-01 18:38:00,1.26006,1.26022,1.25999,1.26016,19000000.0
2008-07-01 18:40:00,1.25994,1.25996,1.25922,1.25966,28200000.0
2008-07-01 18:41:00,1.25982,1.26013,1.25936,1.25983,18600000.0
2008-07-01 18:42:00,1.25969,1.25974,1.25942,1.25942,7400000.0
2008-07-01 18:44:00,1.25945,1.25947,1.25919,1.25947,19400000.0
2008-07-01 18:45:00,1.25959,1.26006,1.25954,1.26,10000000.0
2008-07-01 18:46:00,1.25943,1.2595,1.25904,1.2595,23200000.0
2008-07-01 18:47:00,1.26,1.26005,1.25988,1.26003,9800000.0
2008-07-01 18:48:00,1.26003,1.26041,1.25944,1.25963,5600000.0
2008-07-01 18:49:00,1.26003,1.26036,1.25999,1.25999,15200000.0
2008-07-01 18:50:00,1.25953,1.25961,1.25936,1.25961,19400000.0
2008-07-01 18:51:00,1.25929,1.25979,1.25923,1.25949,9800000.0
2008-07-01 18:52:00,1.25926,1.2596,1.25912,1.25929,5600000.0
2008-07-01 18:53:00,1.25899,1.25925,1.25887,1.25894,11800000.0
2008-07-01 18:54:00,1.2594,1.2594,1.2593,1.2593,22800000.0
2008-07-01 18:55:00,1.25892,1.25896,1.2586,1.25878,22800000.0
2008-07-01 18:56:00,1.25881,1.25927,1.25865,1.25865,15200000.0
2008-07-01 18:57:00,1.25865,1.25912,1.25852,1.259,24600000.0
2008-07-01 18:58:00,1.25862,1.2592,1.25862,1.2592,16600000.0
2008-07-01 18:59:00,1.25935,1.25959,1.25919,1.25959,121600000.0
2008-07-01 19:00:00,1.25949,1.25962,1.25888,1.25899,116000000.0
2008-07-01 19:01:00,1.25909,1.25909,1.25898,1.25898,2600000.0
2008-07-01 19:02:00,1.25882,1.25898,1.25875,1.25882,10600000.0
2008-07-01 19:03:00,1.25873,1.25926,1.2587,1.25875,22200000.0
2008-07-01 19:04:00,1.25928,1.25947,1.25919,1.25924,9800000.0
2008-07-01 19:06:00,1.2597,1.2597,1.2596,1.2596,15800000.0
2008-07-01 19:07:00,1.25935,1.25965,1.25915,1.25965,15800000.0
2008-07-01 19:08:00,1.25919,1.25919,1.25879,1.25891,45400000.0
2008-07-01 19:09:00,1.2591,1.2591,1.2591,1.2591,16400000.0
2008-07-01 19:10:00,1.25891,1.25943,1.25891,1.25901,16400000.0
2008-07-01 19:11:00,1.25888,1.25896,1.25846,1.25854,109500000.0
2008-07-01 19:12:00,1.25895,1.25911,1.2585,1.2585,46600000.0
2008-07-01 19:13:00,1.25887,1.2591,1.25856,1.25856,10200000.0
2008-07-01 19:14:00,1.25825,1.2584,1.258,1.25806,66200000.0
2008-07-01 19:15:00,1.25797,1.2582,1.25782,1.2582,24200000.0
2008-07-01 19:16:00,1.25839,1.25875,1.25818,1.25875,23400000.0
2008-07-01 19:17:00,1.2588,1.25931,1.2588,1.25929,21600000.0
2008-07-01 19:18:00,1.25937,1.25937,1.25918,1.25918,10400000.0
2008-07-01 19:19:00,1.25916,1.25939,1.25916,1.25939,4600000.0
2008-07-01 19:20:00,1.25925,1.25976,1.25915,1.25915,22600000.0
2008-07-01 19:21:00,1.25913,1.2592,1.25897,1.25912,11600000.0
2008-07-01 19:22:00,1.2592,1.25973,1.2586,1.2586,19000000.0
2008-07-01 19:23:00,1.25909,1.25919,1.25889,1.25889,12400000.0
2008-07-01 19:24:00,1.25847,1.25907,1.25847,1.25907,17400000.0
2008-07-01 19:25:00,1.25884,1.25884,1.25865,1.25865,6000000.0
2008-07-01 19:26:00,1.25877,1.25973,1.25876,1.2594,21200000.0
2008-07-01 19:27:00,1.25951,1.25958,1.25933,1.25956,13200000.0
2008-07-01 19:28:00,1.2595,1.2595,1.25911,1.25944,11200000.0
2008-07-01 19:29:00,1.2594,1.2594,1.2593,1.2593,27000000.0
2008-07-01 19:30:00,1.25914,1.25977,1.2587,1.25892,27000000.0
2008-07-01 19:31:00,1.25919,1.25984,1.25919,1.25935,10600000.0
2008-07-01 19:32:00,1.25958,1.25992,1.25885,1.25926,72800000.0
2008-07-01 19:33:00,1.25943,1.25949,1.25905,1.25949,15200000.0
2008-07-01 19:34:00,1.25952,1.25952,1.25944,1.25944,3200000.0
2008-07-01 19:35:00,1.25922,1.25969,1.25914,1.25939,18800000.0
2008-07-01 19:36:00,1.25899,1.25967,1.25899,1.25967,7400000.0
2008-07-01 19:37:00,1.25897,1.25942,1.25897,1.25907,14600000.0
2008-07-01 19:38:00,1.25951,1.25961,1.25905,1.25961,15600000.0
2008-07-01 19:39:00,1.25931,1.2597,1.25925,1.25939,9400000.0
2008-07-01 19:40:00,1.2593,1.25935,1.25902,1.2592,14400000.0
2008-07-01 19:41:00,1.25894,1.25923,1.25887,1.25896,16400000.0
2008-07-01 19:42:00,1.2589,1.25927,1.25886,1.25927,20200000.0
2008-07-01 19:43:00,1.2593,1.2594,1.2593,1.2594,11000000.0
2008-07-01 19:44:00,1.2593,1.2593,1.2593,1.2593,11000000.0
2008-07-01 19:45:00,1.25919,1.25941,1.25907,1.25933,11000000.0
2008-07-01 19:46:00,1.25928,1.25952,1.25876,1.25876,13200000.0
2008-07-01 19:47:00,1.25898,1.25914,1.25864,1.25914,5800000.0
2008-07-01 19:48:00,1.25895,1.25925,1.25879,1.25879,13200000.0
2008-07-01 19:49:00,1.25903,1.25942,1.25903,1.25927,14800000.0
2008-07-01 19:50:00,1.25964,1.25964,1.25893,1.25904,16200000.0
2008-07-01 19:51:00,1.25936,1.25966,1.25915,1.25964,33200000.0
2008-07-01 19:52:00,1.25879,1.25879,1.25838,1.25838,13800000.0
2008-07-01 19:53:00,1.2586,1.25926,1.25858,1.25862,11600000.0
2008-07-01 19:54:00,1.25872,1.25889,1.25848,1.25848,16000000.0
2008-07-01 19:55:00,1.25955,1.25955,1.25888,1.25924,19600000.0
2008-07-01 19:56:00,1.259,1.259,1.25859,1.25873,44600000.0
2008-07-01 19:57:00,1.2594,1.2594,1.2594,1.2594,8200000.0
2008-07-01 19:58:00,1.2593,1.2594,1.2593,1.2594,8200000.0
2008-07-01 19:59:00,1.25886,1.25958,1.25879,1.2593,8200000.0
2008-07-01 20:00:00,1.25931,1.25933,1.25896,1.25917,10400000.0
2008-07-01 20:01:00,1.25918,1.25961,1.25899,1.25961,10000000.0
2008-07-01 20:02:00,1.25923,1.25949,1.25897,1.2592,18400000.0
2008-07-01 20:03:00,1.25958,1.25986,1.25926,1.25959,12000000.0
2008-07-01 20:04:00,1.25952,1.25987,1.25952,1.25987,13000000.0
2008-07-01 20:05:00,1.2601,1.2601,1.25971,1.25979,14200000.0
2008-07-01 20:06:00,1.25956,1.25987,1.25946,1.25946,24000000.0
2008-07-01 20:07:00,1.25942,1.25992,1.25934,1.25968,15400000.0
2008-07-01 20:08:00,1.25923,1.25934,1.25902,1.25931,17800000.0
2008-07-01 20:09:00,1.25945,1.25965,1.2586,1.25907,87200000.0
2008-07-01 20:10:00,1.25942,1.25942,1.25871,1.25871,18800000.0
2008-07-01 20:11:00,1.25906,1.25938,1.25878,1.25878,11400000.0
2008-07-01 20:12:00,1.25895,1.25934,1.25886,1.25886,23400000.0
2008-07-01 20:13:00,1.25893,1.25893,1.2586,1.2586,7200000.0
2008-07-01 20:14:00,1.25873,1.25884,1.25811,1.25825,11200000.0
2008-07-01 20:15:00,1.2589,1.2589,1.2586,1.2586,17000000.0
2008-07-01 20:16:00,1.25824,1.25842,1.25817,1.25829,17000000.0
2008-07-01 20:17:00,1.25834,1.25864,1.25818,1.25842,17000000.0
2008-07-01 20:18:00,1.25823,1.25854,1.25819,1.25819,12000000.0
2008-07-01 20:19:00,1.25862,1.25871,1.25824,1.25839,8800000.0
2008-07-01 20:20:00,1.25853,1.25882,1.25853,1.25882,3400000.0
2008-07-01 20:21:00,1.25879,1.25889,1.25862,1.25862,16600000.0
2008-07-01 20:22:00,1.25855,1.25889,1.258,1.25881,19000000.0
2008-07-01 20:23:00,1.25867,1.2588,1.25847,1.2588,11200000.0
2008-07-01 20:24:00,1.25896,1.25897,1.25821,1.25845,18400000.0
2008-07-01 20:25:00,1.25858,1.25862,1.25826,1.25862,8600000.0
2008-07-01 20:26:00,1.2586,1.25895,1.25809,1.25895,17000000.0
2008-07-01 20:27:00,1.25863,1.25876,1.25863,1.25876,5800000.0
2008-07-01 20:28:00,1.25882,1.25882,1.25856,1.25856,13800000.0
2008-07-01 20:29:00,1.25865,1.25888,1.25857,1.25857,10000000.0
2008-07-01 20:30:00,1.25873,1.25883,1.25873,1.25883,4400000.0
2008-07-01 20:31:00,1.25901,1.25921,1.25885,1.25885,13800000.0
2008-07-01 20:32:00,1.25915,1.25944,1.2588,1.25944,9800000.0
2008-07-01 20:33:00,1.25918,1.25944,1.25908,1.25944,5400000.0
2008-07-01 20:34:00,1.25902,1.25917,1.25893,1.25917,6800000.0
2008-07-01 20:35:00,1.25931,1.25931,1.25882,1.25882,10000000.0
2008-07-01 20:36:00,1.25901,1.25962,1.25901,1.25942,11400000.0
2008-07-01 20:37:00,1.25966,1.25966,1.25886,1.25886,13200000.0
2008-07-01 20:38:00,1.25912,1.25912,1.25877,1.25878,16800000.0
2008-07-01 20:39:00,1.25876,1.25897,1.25874,1.25874,10600000.0
2008-07-01 20:40:00,1.25883,1.25908,1.25878,1.25902,14000000.0
2008-07-01 20:41:00,1.2593,1.2593,1.2592,1.2593,7000000.0
2008-07-01 20:42:00,1.25868,1.25946,1.25868,1.25946,7000000.0
2008-07-01 20:43:00,1.25935,1.25996,1.25927,1.25942,8400000.0
2008-07-01 20:44:00,1.259,1.259,1.25787,1.25821,17400000.0
2008-07-01 20:45:00,1.25836,1.25882,1.25826,1.25859,13000000.0
2008-07-01 20:46:00,1.25817,1.2586,1.2581,1.25836,17400000.0
2008-07-01 20:47:00,1.25843,1.25852,1.25843,1.25852,2600000.0
2008-07-01 20:48:00,1.2587,1.25917,1.2584,1.2587,10400000.0
2008-07-01 20:49:00,1.25882,1.2591,1.25877,1.25883,17600000.0
2008-07-01 20:50:00,1.25891,1.25891,1.25825,1.25875,17800000.0
2008-07-01 20:51:00,1.2592,1.25939,1.25899,1.25899,22000000.0
2008-07-01 20:52:00,1.25928,1.25943,1.25881,1.25881,15200000.0
2008-07-01 20:53:00,1.25928,1.25928,1.25908,1.25921,9400000.0
2008-07-01 20:54:00,1.25879,1.25889,1.25833,1.25833,15000000.0
2008-07-01 20:55:00,1.25843,1.25872,1.25833,1.25864,16400000.0
2008-07-01 20:56:00,1.25867,1.25895,1.25838,1.25841,9800000.0
2008-07-01 20:57:00,1.25844,1.25879,1.25823,1.25869,11000000.0
2008-07-01 20:58:00,1.259,1.259,1.259,1.259,12200000.0
2008-07-01 20:59:00,1.25842,1.25842,1.2583,1.25837,12200000.0
2008-07-01 21:00:00,1.25851,1.25851,1.2585,1.2585,3200000.0
2008-07-01 21:01:00,1.25842,1.25883,1.25814,1.25883,6800000.0
2008-07-01 21:02:00,1.25873,1.25875,1.25868,1.25868,5800000.0
2008-07-01 21:03:00,1.25921,1.25936,1.25907,1.25907,10600000.0
2008-07-01 21:04:00,1.25915,1.25954,1.25913,1.25913,4600000.0
2008-07-01 21:05:00,1.25896,1.25949,1.25891,1.25927,22000000.0
2008-07-01 21:06:00,1.25896,1.25896,1.25891,1.25896,4800000.0
2008-07-01 21:07:00,1.25902,1.25918,1.25885,1.25913,23000000.0
2008-07-01 21:08:00,1.2589,1.2591,1.2588,1.259,14200000.0
2008-07-01 21:09:00,1.25934,1.2595,1.2593,1.25931,14200000.0
2008-07-01 21:10:00,1.25927,1.25956,1.25907,1.25931,25600000.0
2008-07-01 21:11:00,1.25917,1.25952,1.2588,1.25933,23600000.0
2008-07-01 21:13:00,1.2592,1.2592,1.2591,1.2591,9400000.0
2008-07-01 21:14:00,1.2591,1.25947,1.25908,1.25947,9400000.0
2008-07-01 21:15:00,1.25915,1.25957,1.25915,1.25939,9400000.0
2008-07-01 21:16:00,1.2595,1.25965,1.25931,1.25943,15600000.0
2008-07-01 21:18:00,1.25935,1.25935,1.25873,1.25878,14800000.0
2008-07-01 21:19:00,1.25919,1.25945,1.25919,1.25945,4800000.0
2008-07-01 21:20:00,1.25921,1.25921,1.25889,1.25902,7800000.0
2008-07-01 21:21:00,1.25874,1.25887,1.25856,1.25872,18400000.0
2008-07-01 21:22:00,1.25886,1.25903,1.25861,1.25901,8600000.0
2008-07-01 21:23:00,1.2585,1.2585,1.2585,1.2585,15400000.0
2008-07-01 21:24:00,1.25918,1.25974,1.25918,1.25927,15400000.0
2008-07-01 21:25:00,1.259,1.259,1.2588,1.2589,12200000.0
2008-07-01 21:26:00,1.25934,1.2599,1.2593,1.2595,12200000.0
2008-07-01 21:27:00,1.2588,1.2588,1.2588,1.2588,11200000.0
2008-07-01 21:28:00,1.25938,1.25942,1.25908,1.25934,11200000.0
2008-07-01 21:30:00,1.2589,1.2589,1.2588,1.2588,4000000.0
2008-07-01 21:31:00,1.2589,1.2589,1.2587,1.2587,4000000.0
2008-07-01 21:32:00,1.2593,1.25945,1.25916,1.25945,4000000.0
2008-07-01 21:33:00,1.25911,1.25926,1.25876,1.25876,14800000.0
2008-07-01 21:34:00,1.25918,1.25947,1.25895,1.2593,94800000.0
2008-07-01 21:35:00,1.2589,1.2589,1.2586,1.2589,17200000.0
2008-07-01 21:36:00,1.2588,1.2588,1.2584,1.2587,17200000.0
2008-07-01 21:37:00,1.25901,1.25901,1.2586,1.259,17200000.0
2008-07-01 21:38:00,1.25943,1.25943,1.25901,1.25931,14600000.0
2008-07-01 21:39:00,1.2587,1.2589,1.2586,1.2588,5200000.0
2008-07-01 21:40:00,1.25889,1.2589,1.25875,1.2589,5200000.0
2008-07-01 21:41:00,1.25861,1.25901,1.25857,1.25901,9000000.0
2008-07-01 21:42:00,1.25887,1.25894,1.25875,1.25879,6400000.0
2008-07-01 21:43:00,1.25874,1.25931,1.2584,1.25931,9900000.0
2008-07-01 21:44:00,1.25882,1.25898,1.25875,1.25896,11400000.0
2008-07-01 21:45:00,1.25892,1.2594,1.25872,1.25886,13600000.0
2008-07-01 21:46:00,1.25903,1.25903,1.25891,1.25891,13000000.0
2008-07-01 21:47:00,1.25875,1.2591,1.25875,1.2591,5600000.0
2008-07-01 21:48:00,1.2589,1.2589,1.2587,1.2588,133200000.0
2008-07-01 21:49:00,1.2587,1.2587,1.2586,1.2586,133200000.0
2008-07-01 21:50:00,1.25865,1.25905,1.25832,1.25842,133200000.0
2008-07-01 21:51:00,1.25888,1.2594,1.25878,1.25923,15200000.0
2008-07-01 21:52:00,1.2588,1.2588,1.2588,1.2588,10800000.0
2008-07-01 21:53:00,1.25883,1.25898,1.25839,1.25881,10800000.0
2008-07-01 21:54:00,1.2587,1.25893,1.25846,1.25867,12800000.0
2008-07-01 21:55:00,1.25801,1.25831,1.25798,1.25831,13600000.0
2008-07-01 21:56:00,1.2585,1.2585,1.25824,1.25836,6400000.0
2008-07-01 21:57:00,1.25846,1.259,1.25846,1.259,8600000.0
2008-07-01 21:58:00,1.2585,1.2586,1.2584,1.2584,17600000.0
2008-07-01 21:59:00,1.25901,1.25901,1.25848,1.25853,17600000.0
2008-07-01 22:00:00,1.25874,1.25892,1.25865,1.25866,11200000.0
2008-07-01 22:01:00,1.25853,1.25884,1.25853,1.25874,12000000.0
2008-07-01 22:02:00,1.25867,1.25882,1.25865,1.25882,30200000.0
2008-07-01 22:03:00,1.25869,1.25908,1.25869,1.25908,12600000.0
2008-07-01 22:04:00,1.25843,1.25855,1.25843,1.25855,3200000.0
2008-07-01 22:05:00,1.25825,1.2587,1.25812,1.25812,13800000.0
2008-07-01 22:06:00,1.25857,1.25912,1.25851,1.25851,20200000.0
2008-07-01 22:07:00,1.25837,1.25866,1.25811,1.2585,12800000.0
2008-07-01 22:08:00,1.2586,1.2586,1.25826,1.25842,5200000.0
2008-07-01 22:09:00,1.25818,1.25821,1.25795,1.25821,5000000.0
2008-07-01 22:10:00,1.2579,1.25827,1.25782,1.25782,16800000.0
2008-07-01 22:11:00,1.25838,1.2585,1.25795,1.25808,76800000.0
2008-07-01 22:12:00,1.2582,1.25866,1.25804,1.25853,12800000.0
2008-07-01 22:13:00,1.25813,1.25824,1.25786,1.258,8800000.0
2008-07-01 22:14:00,1.2582,1.2582,1.25772,1.25772,13400000.0
2008-07-01 22:15:00,1.25825,1.25839,1.25778,1.25796,6200000.0
2008-07-01 22:16:00,1.25808,1.25819,1.25787,1.25819,5800000.0
2008-07-01 22:17:00,1.2577,1.2578,1.2577,1.2578,3600000.0
2008-07-01 22:18:00,1.2579,1.2579,1.2578,1.2578,3600000.0
2008-07-01 22:19:00,1.25831,1.25871,1.2581,1.2581,3600000.0
2008-07-01 22:20:00,1.25822,1.25835,1.25779,1.2583,18600000.0
2008-07-01 22:21:00,1.25829,1.2583,1.25812,1.25817,13800000.0
2008-07-01 22:22:00,1.25841,1.25841,1.25794,1.25806,4600000.0
2008-07-01 22:23:00,1.25835,1.25849,1.25793,1.25793,18200000.0
2008-07-01 22:24:00,1.25893,1.25893,1.25841,1.25852,9200000.0
2008-07-01 22:25:00,1.25839,1.25862,1.25839,1.25841,16200000.0
2008-07-01 22:26:00,1.25856,1.25856,1.25834,1.25836,12400000.0
2008-07-01 22:27:00,1.2581,1.2582,1.2581,1.2582,8000000.0
2008-07-01 22:28:00,1.25841,1.25855,1.25841,1.25855,8000000.0
2008-07-01 22:29:00,1.25862,1.25862,1.25797,1.25819,17200000.0
2008-07-01 22:30:00,1.2582,1.2582,1.2582,1.2582,4000000.0
2008-07-01 22:31:00,1.25874,1.25874,1.25844,1.25844,4000000.0
2008-07-01 22:32:00,1.25848,1.25888,1.2584,1.25888,8200000.0
2008-07-01 22:33:00,1.2586,1.25872,1.25858,1.25858,6400000.0
2008-07-01 22:34:00,1.25869,1.2588,1.25861,1.25866,13000000.0
2008-07-01 22:35:00,1.25906,1.25906,1.25853,1.25879,12400000.0
2008-07-01 22:36:00,1.25872,1.25975,1.25866,1.25873,16800000.0
2008-07-01 22:38:00,1.25872,1.25905,1.25851,1.25851,11600000.0
2008-07-01 22:39:00,1.25913,1.25913,1.25876,1.25903,5200000.0
2008-07-01 22:40:00,1.25918,1.2593,1.25902,1.25905,12400000.0
2008-07-01 22:41:00,1.25884,1.25884,1.25869,1.25869,5800000.0
2008-07-01 22:42:00,1.25839,1.25889,1.25826,1.25889,11800000.0
2008-07-01 22:43:00,1.25904,1.25908,1.25904,1.25908,9000000.0
2008-07-01 22:44:00,1.25894,1.25922,1.25882,1.25899,7200000.0
2008-07-01 22:45:00,1.25808,1.25841,1.25794,1.25826,17000000.0
2008-07-01 22:46:00,1.2581,1.2581,1.2581,1.2581,10600000.0
2008-07-01 22:47:00,1.25829,1.25847,1.25829,1.25831,10600000.0
2008-07-01 22:49:00,1.25893,1.25949,1.2589,1.25935,15400000.0
2008-07-01 22:50:00,1.25938,1.2599,1.25906,1.25947,11800000.0
2008-07-01 22:51:00,1.25979,1.25979,1.25911,1.25925,23800000.0
2008-07-01 22:52:00,1.25922,1.25935,1.25912,1.25912,5000000.0
2008-07-01 22:53:00,1.259,1.259,1.2587,1.2588,20000000.0
2008-07-01 22:54:00,1.25924,1.25949,1.25888,1.25949,20000000.0
2008-07-01 22:55:00,1.25969,1.25969,1.2591,1.25938,20200000.0
2008-07-01 22:56:00,1.25981,1.25981,1.25947,1.25956,7200000.0
2008-07-01 22:57:00,1.25961,1.25981,1.25961,1.25981,3200000.0
2008-07-01 22:58:00,1.25963,1.25984,1.25954,1.25959,9400000.0
2008-07-01 22:59:00,1.25935,1.25935,1.25917,1.25918,79600000.0
2008-07-01 23:00:00,1.25948,1.25948,1.25889,1.25889,14600000.0
2008-07-01 23:01:00,1.25856,1.259,1.25847,1.259,9600000.0
2008-07-01 23:02:00,1.25872,1.25935,1.25872,1.25879,22000000.0
2008-07-01 23:03:00,1.25915,1.25915,1.25882,1.25882,15200000.0
2008-07-01 23:04:00,1.25892,1.25892,1.25838,1.25871,13200000.0
2008-07-01 23:05:00,1.25864,1.25909,1.25864,1.25898,14800000.0
2008-07-01 23:06:00,1.25868,1.2588,1.25841,1.25841,13800000.0
2008-07-01 23:07:00,1.25853,1.25894,1.25832,1.25832,12400000.0
2008-07-01 23:08:00,1.25887,1.25894,1.25855,1.25869,10000000.0
2008-07-01 23:09:00,1.25865,1.25872,1.25855,1.25858,11200000.0
2008-07-01 23:10:00,1.25832,1.25887,1.25832,1.25863,25400000.0
2008-07-01 23:11:00,1.25862,1.25866,1.25854,1.25854,19600000.0
2008-07-01 23:12:00,1.2591,1.2593,1.2591,1.2592,6200000.0
2008-07-01 23:13:00,1.2584,1.25911,1.2584,1.25878,6200000.0
2008-07-01 23:14:00,1.25937,1.25937,1.25921,1.25924,7800000.0
2008-07-01 23:15:00,1.25899,1.25921,1.25873,1.25873,8400000.0
2008-07-01 23:16:00,1.25875,1.25902,1.25875,1.25902,14800000.0
2008-07-01 23:17:00,1.25877,1.25898,1.25866,1.25896,11000000.0
2008-07-01 23:18:00,1.25879,1.2591,1.25874,1.2591,18200000.0
2008-07-01 23:19:00,1.25878,1.25945,1.25878,1.25945,10200000.0
2008-07-01 23:20:00,1.25961,1.25966,1.25935,1.25935,10200000.0
2008-07-01 23:21:00,1.2592,1.25921,1.25867,1.25867,11200000.0
2008-07-01 23:22:00,1.25897,1.25928,1.25895,1.25928,6800000.0
2008-07-01 23:23:00,1.25934,1.25934,1.25934,1.25934,2000000.0
2008-07-01 23:25:00,1.25944,1.25972,1.25944,1.25972,8200000.0
2008-07-01 23:26:00,1.2592,1.25947,1.25919,1.25924,16600000.0
2008-07-01 23:27:00,1.25925,1.25948,1.25922,1.25934,13200000.0
2008-07-01 23:28:00,1.25939,1.25962,1.2592,1.25962,24800000.0
2008-07-01 23:29:00,1.25935,1.25944,1.25903,1.25944,6800000.0
2008-07-01 23:30:00,1.2598,1.2598,1.2598,1.2598,11000000.0
2008-07-01 23:31:00,1.25951,1.25951,1.25879,1.25903,11000000.0
2008-07-01 23:32:00,1.25922,1.25957,1.25921,1.25947,11000000.0
2008-07-01 23:33:00,1.25977,1.25992,1.25975,1.25985,9400000.0
2008-07-01 23:34:00,1.25996,1.26007,1.25947,1.25964,13600000.0
2008-07-01 23:35:00,1.25951,1.25951,1.25925,1.25948,13000000.0
2008-07-01 23:36:00,1.2597,1.2597,1.25934,1.25934,8200000.0
2008-07-01 23:37:00,1.26,1.26,1.2599,1.2599,5800000.0
2008-07-01 23:38:00,1.2594,1.2594,1.25909,1.2591,5800000.0
2008-07-01 23:39:00,1.25887,1.25929,1.25887,1.2592,5000000.0
2008-07-01 23:40:00,1.2597,1.2597,1.2597,1.2597,14600000.0
2008-07-01 23:41:00,1.25905,1.25936,1.25879,1.259,14600000.0
2008-07-01 23:42:00,1.25894,1.25926,1.25856,1.259,17000000.0
2008-07-01 23:44:00,1.25897,1.25897,1.25867,1.25867,2600000.0
2008-07-01 23:45:00,1.25886,1.2592,1.25865,1.25889,31200000.0
2008-07-01 23:46:00,1.25873,1.25908,1.25857,1.25857,8600000.0
2008-07-01 23:47:00,1.25885,1.25897,1.25885,1.25897,10400000.0
2008-07-01 23:48:00,1.25897,1.2595,1.25874,1.25929,11000000.0
2008-07-01 23:49:00,1.25906,1.25906,1.25859,1.25885,14400000.0
2008-07-01 23:50:00,1.25867,1.25926,1.25867,1.25919,14000000.0
2008-07-01 23:51:00,1.25922,1.25922,1.259,1.259,8000000.0
2008-07-01 23:52:00,1.25898,1.25967,1.25879,1.25967,12400000.0
2008-07-01 23:53:00,1.25942,1.25954,1.25925,1.25951,13200000.0
2008-07-01 23:54:00,1.2596,1.2596,1.2592,1.25959,17400000.0
2008-07-01 23:55:00,1.2594,1.25959,1.2594,1.25959,11200000.0
2008-07-01 23:56:00,1.25946,1.25965,1.25885,1.25918,12200000.0
2008-07-01 23:57:00,1.25932,1.25945,1.2589,1.25931,15000000.0
2008-07-01 23:58:00,1.2599,1.2599,1.2599,1.2599,11000000.0
2008-07-02 00:00:00,1.25921,1.25956,1.25921,1.25927,11000000.0
2008-07-02 00:01:00,1.25944,1.25944,1.25892,1.25903,10000000.0
2008-07-02 00:02:00,1.25939,1.25947,1.25927,1.25928,10000000.0
2008-07-02 00:03:00,1.2598,1.2598,1.2596,1.2596,14400000.0
2008-07-02 00:04:00,1.2597,1.2597,1.2597,1.2597,14400000.0
2008-07-02 00:05:00,1.2596,1.2599,1.2593,1.2593,14400000.0
2008-07-02 00:06:00,1.2592,1.2595,1.2591,1.2594,14400000.0
2008-07-02 00:07:00,1.25909,1.25956,1.25896,1.25932,14400000.0
2008-07-02 00:08:00,1.25866,1.25904,1.25862,1.25891,24800000.0
2008-07-02 00:10:00,1.2594,1.2594,1.2593,1.2593,7600000.0
2008-07-02 00:11:00,1.25882,1.25889,1.25863,1.25864,7600000.0
2008-07-02 00:12:00,1.25864,1.25882,1.25864,1.25876,9000000.0
2008-07-02 00:14:00,1.25882,1.25894,1.2586,1.2589,9400000.0
2008-07-02 00:15:00,1.25855,1.25864,1.25855,1.25864,2600000.0
2008-07-02 00:16:00,1.25861,1.25891,1.25823,1.25878,21400000.0
2008-07-02 00:17:00,1.2592,1.2592,1.2592,1.2592,11600000.0
2008-07-02 00:18:00,1.259,1.2591,1.2589,1.259,11600000.0
2008-07-02 00:19:00,1.25898,1.25916,1.25883,1.25892,11600000.0
2008-07-02 00:20:00,1.2593,1.2594,1.2593,1.2594,25200000.0
2008-07-02 00:21:00,1.2588,1.2592,1.25864,1.25864,25200000.0
2008-07-02 00:22:00,1.25876,1.25906,1.25876,1.25906,11200000.0
2008-07-02 00:23:00,1.25887,1.25926,1.25881,1.25896,20400000.0
2008-07-02 00:25:00,1.25893,1.25911,1.25878,1.25878,6200000.0
2008-07-02 00:26:00,1.25872,1.25899,1.25853,1.25888,14000000.0
2008-07-02 00:27:00,1.25892,1.25895,1.25892,1.25895,5000000.0
2008-07-02 00:34:00,1.25867,1.25867,1.25864,1.25864,3200000.0
2008-07-02 00:35:00,1.25827,1.25883,1.25827,1.25851,5000000.0
2008-07-02 00:36:00,1.25864,1.25923,1.2582,1.25835,27200000.0
2008-07-02 00:37:00,1.25849,1.25896,1.25849,1.25896,21000000.0
2008-07-02 00:38:00,1.2595,1.2595,1.2595,1.2595,9000000.0
2008-07-02 00:41:00,1.25926,1.25926,1.25878,1.25883,9000000.0
2008-07-02 00:42:00,1.25865,1.25923,1.25865,1.25867,9000000.0
2008-07-02 00:43:00,1.25868,1.25901,1.25868,1.25896,12400000.0
2008-07-02 00:44:00,1.25888,1.25898,1.25876,1.25885,30800000.0
2008-07-02 00:45:00,1.25857,1.25907,1.25857,1.25873,8200000.0
2008-07-02 00:46:00,1.25859,1.25907,1.25851,1.25907,13000000.0
2008-07-02 00:47:00,1.25905,1.25914,1.2589,1.25902,10800000.0
2008-07-02 00:48:00,1.2588,1.25917,1.2588,1.25902,13600000.0
2008-07-02 00:49:00,1.25902,1.25928,1.25899,1.25928,12200000.0
2008-07-02 00:50:00,1.2597,1.2599,1.2597,1.2597,11600000.0
2008-07-02 00:51:00,1.2598,1.2598,1.2597,1.2597,11600000.0
2008-07-02 00:52:00,1.2598,1.2599,1.2597,1.2598,11600000.0
2008-07-02 00:53:00,1.2591,1.25968,1.25892,1.25968,11600000.0
2008-07-02 00:54:00,1.25939,1.25955,1.25893,1.25942,11200000.0
2008-07-02 00:55:00,1.25924,1.25946,1.25911,1.25929,16600000.0
2008-07-02 00:56:00,1.25917,1.25933,1.25895,1.25906,14200000.0
2008-07-02 00:57:00,1.25902,1.25919,1.25887,1.25888,84600000.0
2008-07-02 00:58:00,1.25949,1.25962,1.25893,1.25962,9600000.0
2008-07-02 00:59:00,1.25946,1.25984,1.25926,1.25946,11600000.0
2008-07-02 01:00:00,1.2594,1.2596,1.2594,1.2596,24400000.0
2008-07-02 01:01:00,1.2595,1.2596,1.2595,1.2595,24400000.0
2008-07-02 01:02:00,1.2597,1.2597,1.2595,1.2595,24400000.0
2008-07-02 01:03:00,1.25911,1.25923,1.2587,1.25918,24400000.0
2008-07-02 01:04:00,1.25917,1.25962,1.25917,1.25938,9800000.0
2008-07-02 01:05:00,1.25907,1.25966,1.25907,1.25943,10200000.0
2008-07-02 01:06:00,1.25963,1.25963,1.25923,1.25923,7800000.0
2008-07-02 01:07:00,1.25928,1.2593,1.25928,1.2593,9600000.0
2008-07-02 01:08:00,1.25947,1.25966,1.25937,1.25966,5800000.0
2008-07-02 01:09:00,1.25953,1.25976,1.2594,1.25968,9000000.0
2008-07-02 01:10:00,1.25934,1.25969,1.25931,1.25968,12200000.0
2008-07-02 01:11:00,1.25961,1.25965,1.25939,1.25942,9600000.0
2008-07-02 01:12:00,1.25941,1.25968,1.25917,1.25958,80600000.0
2008-07-02 01:13:00,1.25933,1.25976,1.25908,1.25908,12000000.0
2008-07-02 01:14:00,1.25945,1.2597,1.25896,1.2591,75800000.0
2008-07-02 01:15:00,1.25932,1.25971,1.2593,1.25954,16800000.0
2008-07-02 01:16:00,1.25953,1.25953,1.25906,1.25951,6800000.0
2008-07-02 01:17:00,1.25935,1.25954,1.25902,1.25902,17200000.0
2008-07-02 01:18:00,1.2599,1.2599,1.2598,1.2599,17000000.0
2008-07-02 01:19:00,1.25937,1.25957,1.25902,1.25957,17000000.0
2008-07-02 01:20:00,1.2598,1.2598,1.2597,1.2598,10400000.0
2008-07-02 01:21:00,1.25908,1.25908,1.25879,1.25896,10400000.0
2008-07-02 01:22:00,1.25907,1.25907,1.25904,1.25904,2000000.0
2008-07-02 01:23:00,1.25894,1.25919,1.25889,1.25907,13400000.0
2008-07-02 01:24:00,1.25928,1.25928,1.25866,1.25887,14400000.0
2008-07-02 01:25:00,1.25929,1.25929,1.25898,1.25913,8800000.0
2008-07-02 01:26:00,1.2594,1.2596,1.2594,1.2596,5800000.0
2008-07-02 01:27:00,1.25902,1.25905,1.25895,1.25905,5800000.0
2008-07-02 01:28:00,1.25878,1.25915,1.25878,1.25915,10000000.0
2008-07-02 01:29:00,1.25907,1.25907,1.25899,1.25902,3600000.0
2008-07-02 01:30:00,1.2596,1.2596,1.2596,1.2596,12400000.0
2008-07-02 01:31:00,1.25896,1.25918,1.25889,1.25912,12400000.0
2008-07-02 01:32:00,1.2594,1.2594,1.2593,1.2594,19200000.0
2008-07-02 01:33:00,1.25911,1.25923,1.25881,1.25891,19200000.0
2008-07-02 01:34:00,1.25924,1.25951,1.25903,1.25914,11800000.0
2008-07-02 01:35:00,1.25907,1.2594,1.25907,1.25936,8000000.0
2008-07-02 01:36:00,1.2594,1.2594,1.25922,1.25922,14000000.0
2008-07-02 01:37:00,1.2597,1.2597,1.2596,1.2596,10200000.0
2008-07-02 01:38:00,1.25927,1.2594,1.25905,1.25921,10200000.0
2008-07-02 01:39:00,1.25921,1.25931,1.25898,1.25931,10400000.0
2008-07-02 01:40:00,1.25898,1.25913,1.25882,1.25882,6800000.0
2008-07-02 01:41:00,1.2593,1.2594,1.2593,1.2593,85000000.0
2008-07-02 01:42:00,1.25897,1.25913,1.25864,1.25878,85000000.0
2008-07-02 01:43:00,1.25887,1.25893,1.25884,1.25893,3600000.0
2008-07-02 01:44:00,1.25884,1.25888,1.25856,1.25862,14400000.0
2008-07-02 01:45:00,1.25851,1.2586,1.25851,1.2586,2000000.0
2008-07-02 01:46:00,1.2587,1.25886,1.25865,1.25881,8200000.0
2008-07-02 01:47:00,1.25869,1.25881,1.25843,1.25881,4200000.0
2008-07-02 01:49:00,1.25874,1.25881,1.25853,1.25853,3000000.0
2008-07-02 01:50:00,1.25842,1.2588,1.25842,1.25872,9400000.0
2008-07-02 01:51:00,1.25896,1.25896,1.2586,1.25863,13800000.0
2008-07-02 01:52:00,1.2593,1.2593,1.2592,1.2592,6200000.0
2008-07-02 01:53:00,1.2591,1.2591,1.2589,1.259,6200000.0
2008-07-02 01:55:00,1.25853,1.25858,1.25853,1.25858,6200000.0
2008-07-02 01:56:00,1.25901,1.25915,1.25871,1.25915,8600000.0
2008-07-02 01:57:00,1.25871,1.25903,1.25854,1.25865,11200000.0
2008-07-02 01:58:00,1.25845,1.25845,1.25825,1.25825,9400000.0
2008-07-02 01:59:00,1.25856,1.25891,1.25848,1.25883,17600000.0
2008-07-02 02:00:00,1.2591,1.2592,1.2589,1.2591,19600000.0
2008-07-02 02:01:00,1.25859,1.25902,1.25857,1.25879,19600000.0
2008-07-02 02:02:00,1.25861,1.25907,1.25861,1.25904,11600000.0
2008-07-02 02:03:00,1.2593,1.2594,1.2593,1.2594,11800000.0
2008-07-02 02:04:00,1.25914,1.25915,1.25885,1.25907,11800000.0
2008-07-02 02:05:00,1.25909,1.25933,1.25875,1.25898,23800000.0
2008-07-02 02:06:00,1.2589,1.25935,1.2589,1.25924,6200000.0
2008-07-02 02:07:00,1.25892,1.25918,1.25869,1.25869,13800000.0
2008-07-02 02:08:00,1.2593,1.25971,1.25911,1.25931,10600000.0
2008-07-02 02:09:00,1.25929,1.25934,1.25929,1.25934,5000000.0
2008-07-02 02:10:00,1.25917,1.25959,1.25911,1.25959,15000000.0
2008-07-02 02:11:00,1.25887,1.25925,1.25887,1.25912,17000000.0
2008-07-02 02:12:00,1.25907,1.25946,1.25907,1.25935,17800000.0
2008-07-02 02:13:00,1.2594,1.2594,1.2593,1.2593,4400000.0
2008-07-02 02:14:00,1.25907,1.25924,1.25906,1.25906,4400000.0
2008-07-02 02:15:00,1.2594,1.2594,1.2593,1.2593,4800000.0
2008-07-02 02:16:00,1.25924,1.25938,1.2592,1.25938,4800000.0
2008-07-02 02:18:00,1.2591,1.25937,1.25877,1.25904,11400000.0
2008-07-02 02:19:00,1.25868,1.2593,1.25868,1.25899,24800000.0
2008-07-02 02:20:00,1.25891,1.25921,1.25866,1.25866,11000000.0
2008-07-02 02:21:00,1.25826,1.25931,1.25826,1.25889,5400000.0
2008-07-02 02:22:00,1.2592,1.2593,1.2592,1.2593,2600000.0
2008-07-02 02:23:00,1.25892,1.25909,1.25892,1.25909,2600000.0
2008-07-02 02:24:00,1.2593,1.2596,1.2593,1.2596,11400000.0
2008-07-02 02:25:00,1.2587,1.25942,1.2587,1.25919,11400000.0
2008-07-02 02:26:00,1.2598,1.2598,1.2597,1.2598,10000000.0
2008-07-02 02:27:00,1.25913,1.25942,1.25912,1.25912,10000000.0
2008-07-02 02:28:00,1.25932,1.25938,1.25892,1.25938,16000000.0
2008-07-02 02:29:00,1.25931,1.25935,1.25909,1.25935,14000000.0
2008-07-02 02:30:00,1.25952,1.25976,1.25923,1.25949,15200000.0
2008-07-02 02:31:00,1.25966,1.25976,1.25922,1.25952,12400000.0
2008-07-02 02:32:00,1.25964,1.25984,1.25943,1.25983,19000000.0
2008-07-02 02:33:00,1.2601,1.2601,1.26,1.26,18400000.0
2008-07-02 02:34:00,1.26025,1.26025,1.25965,1.25965,18400000.0
2008-07-02 02:35:00,1.25957,1.26014,1.25957,1.26001,10600000.0
2008-07-02 02:37:00,1.25956,1.25993,1.25956,1.25965,16800000.0
2008-07-02 02:39:00,1.25942,1.2598,1.25942,1.25964,5200000.0
2008-07-02 02:40:00,1.2601,1.2601,1.25961,1.25977,11000000.0
2008-07-02 02:41:00,1.25983,1.25983,1.25925,1.25946,18000000.0
2008-07-02 02:42:00,1.25932,1.25977,1.25899,1.25962,18400000.0
2008-07-02 02:43:00,1.25958,1.25958,1.25941,1.25941,3200000.0
2008-07-02 02:44:00,1.25965,1.25965,1.25946,1.25955,5600000.0
2008-07-02 02:45:00,1.25951,1.25963,1.25929,1.2595,34000000.0
2008-07-02 02:46:00,1.2593,1.25984,1.25928,1.2595,21200000.0
2008-07-02 02:47:00,1.25977,1.25977,1.25956,1.25956,6400000.0
2008-07-02 02:48:00,1.25951,1.25954,1.25922,1.25927,8800000.0
2008-07-02 02:49:00,1.25945,1.25948,1.25945,1.25948,3200000.0
2008-07-02 02:50:00,1.25934,1.25957,1.25921,1.25951,10200000.0
2008-07-02 02:51:00,1.25956,1.25956,1.25912,1.25912,2600000.0
2008-07-02 02:52:00,1.2594,1.2596,1.2594,1.2596,4200000.0
2008-07-02 02:53:00,1.25922,1.25924,1.25913,1.25924,4200000.0
2008-07-02 02:54:00,1.2594,1.2596,1.2594,1.2596,21600000.0
2008-07-02 02:55:00,1.2594,1.2596,1.2594,1.2596,21600000.0
2008-07-02 02:56:00,1.25907,1.25927,1.25894,1.25923,21600000.0
2008-07-02 02:58:00,1.25937,1.25981,1.25928,1.25981,9200000.0
2008-07-02 02:59:00,1.25911,1.25921,1.25911,1.25921,6800000.0
2008-07-02 03:00:00,1.25914,1.2595,1.25899,1.25899,16400000.0
2008-07-02 03:01:00,1.2591,1.2591,1.259,1.259,2600000.0
2008-07-02 03:02:00,1.25919,1.25919,1.25892,1.25893,8800000.0
2008-07-02 03:03:00,1.2596,1.2597,1.2594,1.2596,9800000.0
2008-07-02 03:04:00,1.25928,1.25928,1.25892,1.25892,9800000.0
2008-07-02 03:05:00,1.25945,1.25963,1.25884,1.25902,22300000.0
2008-07-02 03:06:00,1.25903,1.25942,1.25891,1.25904,14600000.0
2008-07-02 03:07:00,1.25925,1.25946,1.25893,1.25946,23800000.0
2008-07-02 03:08:00,1.25938,1.25938,1.25879,1.25879,5600000.0
2008-07-02 03:09:00,1.25892,1.25906,1.2587,1.2587,10000000.0
2008-07-02 03:10:00,1.25893,1.25898,1.25864,1.25866,13400000.0
2008-07-02 03:11:00,1.25905,1.25937,1.25905,1.25908,14400000.0
2008-07-02 03:12:00,1.25934,1.25934,1.25893,1.25893,6400000.0
2008-07-02 03:13:00,1.25803,1.25927,1.25803,1.25927,15800000.0
2008-07-02 03:14:00,1.25901,1.25927,1.25891,1.25896,14600000.0
2008-07-02 03:15:00,1.25902,1.25906,1.25872,1.25884,6200000.0
2008-07-02 03:16:00,1.25907,1.25907,1.25821,1.25821,14000000.0
2008-07-02 03:17:00,1.25903,1.25903,1.25861,1.25873,5600000.0
2008-07-02 03:18:00,1.2588,1.25899,1.25879,1.25899,12400000.0
2008-07-02 03:19:00,1.25858,1.25876,1.2584,1.2584,14600000.0
2008-07-02 03:20:00,1.2589,1.2589,1.2589,1.2589,22800000.0
2008-07-02 03:21:00,1.2593,1.2593,1.25886,1.25886,22800000.0
2008-07-02 03:22:00,1.25883,1.2595,1.25862,1.2595,17800000.0
2008-07-02 03:23:00,1.25901,1.2595,1.25858,1.25858,11200000.0
2008-07-02 03:24:00,1.25898,1.25898,1.25858,1.25858,7600000.0
2008-07-02 03:25:00,1.25907,1.25923,1.25863,1.25863,11000000.0
2008-07-02 03:26:00,1.25876,1.25894,1.25864,1.25872,16800000.0
2008-07-02 03:27:00,1.25863,1.25878,1.2584,1.2584,9000000.0
2008-07-02 03:28:00,1.25818,1.25862,1.25796,1.25796,13800000.0
2008-07-02 03:29:00,1.25844,1.25867,1.25844,1.25855,10600000.0
2008-07-02 03:30:00,1.26048,1.26154,1.26048,1.26114,20200000.0
2008-07-02 03:31:00,1.26112,1.26183,1.26112,1.26144,12800000.0
2008-07-02 03:32:00,1.26144,1.26246,1.26144,1.26185,16000000.0
2008-07-02 03:33:00,1.26139,1.26146,1.26139,1.26146,2600000.0
2008-07-02 03:34:00,1.26102,1.26177,1.26102,1.26177,9400000.0
2008-07-02 03:35:00,1.2619,1.2619,1.26159,1.26172,25400000.0
2008-07-02 03:36:00,1.26226,1.26265,1.26208,1.26241,10400000.0
2008-07-02 03:37:00,1.26195,1.26202,1.26174,1.26174,9000000.0
2008-07-02 03:38:00,1.26194,1.26194,1.2612,1.2612,4200000.0
2008-07-02 03:39:00,1.26121,1.2618,1.26121,1.26152,18600000.0
2008-07-02 03:40:00,1.26178,1.26178,1.26133,1.26133,21200000.0
2008-07-02 03:41:00,1.26135,1.26147,1.26134,1.26134,8600000.0
2008-07-02 03:42:00,1.26132,1.26132,1.26047,1.26088,19400000.0
2008-07-02 03:43:00,1.26115,1.26133,1.26103,1.26127,10400000.0
2008-07-02 03:44:00,1.26125,1.26137,1.26097,1.26137,16400000.0
2008-07-02 03:45:00,1.261,1.26121,1.26089,1.26108,14200000.0
2008-07-02 03:46:00,1.2611,1.2613,1.26086,1.26086,11000000.0
2008-07-02 03:47:00,1.26127,1.26151,1.26111,1.26141,13000000.0
2008-07-02 03:48:00,1.26124,1.26154,1.26105,1.26105,12200000.0
2008-07-02 03:49:00,1.26122,1.26122,1.26057,1.26091,8600000.0
2008-07-02 03:50:00,1.26136,1.26179,1.26132,1.26174,23400000.0
2008-07-02 03:51:00,1.26133,1.26133,1.26093,1.2613,11600000.0
2008-07-02 03:52:00,1.2613,1.26135,1.2611,1.26135,14400000.0
2008-07-02 03:53:00,1.26117,1.2614,1.26098,1.26106,18800000.0
2008-07-02 03:54:00,1.26146,1.26157,1.26118,1.26151,12600000.0
2008-07-02 03:55:00,1.2618,1.2618,1.2618,1.2618,20200000.0
2008-07-02 03:56:00,1.26148,1.26158,1.26118,1.26129,20200000.0
2008-07-02 03:57:00,1.2621,1.2621,1.262,1.262,8400000.0
2008-07-02 03:58:00,1.26151,1.26194,1.26151,1.26194,8400000.0
2008-07-02 03:59:00,1.26141,1.26141,1.26109,1.26134,15600000.0
2008-07-02 04:00:00,1.26159,1.2621,1.26124,1.2621,27200000.0
2008-07-02 04:01:00,1.2619,1.26246,1.2619,1.26199,8400000.0
2008-07-02 04:02:00,1.26213,1.26223,1.26178,1.2618,25400000.0
2008-07-02 04:03:00,1.2624,1.2624,1.2623,1.2623,2600000.0
2008-07-02 04:04:00,1.26186,1.26202,1.26186,1.26202,2600000.0
2008-07-02 04:05:00,1.2616,1.2621,1.26151,1.26151,9200000.0
2008-07-02 04:06:00,1.26175,1.26203,1.26175,1.26175,20000000.0
2008-07-02 04:07:00,1.26181,1.26219,1.26181,1.26219,17400000.0
2008-07-02 04:08:00,1.26237,1.2625,1.26189,1.26245,13600000.0
2008-07-02 04:09:00,1.26242,1.26242,1.26221,1.26235,12000000.0
2008-07-02 04:10:00,1.26245,1.26245,1.26221,1.26231,8600000.0
2008-07-02 04:11:00,1.26236,1.26241,1.26226,1.26241,6800000.0
2008-07-02 04:12:00,1.2624,1.2626,1.26236,1.26241,20800000.0
2008-07-02 04:13:00,1.26212,1.2624,1.26186,1.26186,16200000.0
2008-07-02 04:14:00,1.26185,1.26208,1.26185,1.26208,4600000.0
2008-07-02 04:15:00,1.26212,1.26247,1.2619,1.26202,23800000.0
2008-07-02 04:16:00,1.26189,1.26264,1.26189,1.26248,18600000.0
2008-07-02 04:17:00,1.2624,1.26289,1.2624,1.26282,17400000.0
2008-07-02 04:18:00,1.26329,1.26373,1.26329,1.26345,6800000.0
2008-07-02 04:19:00,1.26362,1.26389,1.26362,1.2637,7800000.0
2008-07-02 04:20:00,1.26337,1.26379,1.26328,1.26347,14000000.0
2008-07-02 04:21:00,1.26347,1.26395,1.26312,1.26353,17800000.0
2008-07-02 04:22:00,1.26357,1.26439,1.26357,1.26373,13200000.0
2008-07-02 04:23:00,1.26366,1.26405,1.26349,1.26366,8800000.0
2008-07-02 04:24:00,1.26334,1.26364,1.26295,1.26364,8400000.0
2008-07-02 04:25:00,1.26355,1.2639,1.26355,1.26362,13800000.0
2008-07-02 04:26:00,1.26381,1.26381,1.26329,1.2635,19200000.0
2008-07-02 04:27:00,1.26384,1.26407,1.26353,1.26353,14600000.0
2008-07-02 04:28:00,1.26357,1.26383,1.26344,1.26344,10000000.0
2008-07-02 04:29:00,1.2636,1.2636,1.26305,1.26337,14800000.0
2008-07-02 04:30:00,1.2632,1.26332,1.26318,1.26332,16800000.0
2008-07-02 04:31:00,1.26358,1.26358,1.26313,1.26335,11800000.0
2008-07-02 04:32:00,1.26309,1.26331,1.26302,1.26324,18400000.0
2008-07-02 04:33:00,1.2633,1.2634,1.2633,1.2633,10000000.0
2008-07-02 04:34:00,1.26304,1.26339,1.26295,1.26317,10000000.0
2008-07-02 04:35:00,1.26297,1.26336,1.26274,1.26286,9400000.0
2008-07-02 04:36:00,1.2633,1.2633,1.2632,1.2633,32000000.0
2008-07-02 04:37:00,1.2632,1.2632,1.2632,1.2632,32000000.0
2008-07-02 04:38:00,1.26275,1.26296,1.26249,1.26249,32000000.0
2008-07-02 04:39:00,1.26286,1.2633,1.26286,1.2633,3200000.0
2008-07-02 04:40:00,1.26327,1.26344,1.26294,1.26338,11000000.0
2008-07-02 04:41:00,1.26313,1.26346,1.26313,1.26324,13600000.0
2008-07-02 04:42:00,1.2632,1.26328,1.26302,1.26302,8800000.0
2008-07-02 04:43:00,1.2634,1.2637,1.2633,1.2634,29400000.0
2008-07-02 04:44:00,1.26282,1.26401,1.26282,1.26401,29400000.0
2008-07-02 04:45:00,1.26353,1.2638,1.26353,1.26365,8000000.0
2008-07-02 04:46:00,1.26367,1.26367,1.26312,1.26327,17400000.0
2008-07-02 04:47:00,1.26331,1.26331,1.26321,1.26321,4200000.0
2008-07-02 04:48:00,1.2636,1.2637,1.2636,1.2637,4200000.0
2008-07-02 04:49:00,1.26318,1.26345,1.26313,1.26345,4200000.0
2008-07-02 04:50:00,1.2634,1.26346,1.2634,1.26346,4000000.0
2008-07-02 04:51:00,1.26379,1.26379,1.26342,1.26342,12800000.0
2008-07-02 04:52:00,1.26335,1.26412,1.26335,1.26382,6400000.0
2008-07-02 04:53:00,1.26365,1.26416,1.26352,1.26364,23800000.0
2008-07-02 04:55:00,1.26377,1.26377,1.26369,1.26371,8800000.0
2008-07-02 04:56:00,1.264,1.2641,1.264,1.2641,13600000.0
2008-07-02 04:57:00,1.26361,1.26402,1.2636,1.26375,13600000.0
2008-07-02 04:58:00,1.26326,1.26373,1.26262,1.26373,10600000.0
2008-07-02 04:59:00,1.26359,1.26363,1.26339,1.26348,13400000.0
2008-07-02 05:00:00,1.26344,1.26344,1.26341,1.26341,7200000.0
2008-07-02 05:01:00,1.26337,1.26377,1.26332,1.26337,6600000.0
2008-07-02 05:02:00,1.26349,1.26351,1.26337,1.26337,4200000.0
2008-07-02 05:03:00,1.2639,1.264,1.2639,1.264,9200000.0
2008-07-02 05:04:00,1.26374,1.26389,1.26348,1.26389,9200000.0
2008-07-02 05:05:00,1.264,1.2641,1.264,1.2641,11600000.0
2008-07-02 05:06:00,1.26389,1.26389,1.26341,1.26357,11600000.0
2008-07-02 05:07:00,1.26343,1.26384,1.26339,1.26356,14800000.0
2008-07-02 05:08:00,1.26403,1.26403,1.26353,1.2639,7000000.0
2008-07-02 05:09:00,1.26394,1.26395,1.2636,1.26395,11400000.0
2008-07-02 05:10:00,1.264,1.26428,1.26383,1.26428,10200000.0
2008-07-02 05:11:00,1.26408,1.26411,1.2635,1.26379,9400000.0
2008-07-02 05:12:00,1.26361,1.26426,1.26361,1.26398,21800000.0
2008-07-02 05:13:00,1.26365,1.26379,1.2635,1.26355,9400000.0
2008-07-02 05:14:00,1.2633,1.26378,1.2633,1.26378,3200000.0
2008-07-02 05:15:00,1.26379,1.26379,1.26374,1.26374,2600000.0
2008-07-02 05:16:00,1.26389,1.26423,1.26389,1.26405,18800000.0
2008-07-02 05:17:00,1.2642,1.2642,1.26378,1.26378,3200000.0
2008-07-02 05:18:00,1.26426,1.26426,1.26416,1.26416,3200000.0
2008-07-02 05:19:00,1.26382,1.26411,1.26382,1.26396,7800000.0
2008-07-02 05:20:00,1.2645,1.2648,1.2645,1.2648,6800000.0
2008-07-02 05:21:00,1.26419,1.26458,1.26419,1.26424,6800000.0
2008-07-02 05:22:00,1.26443,1.26443,1.2643,1.2643,3200000.0
2008-07-02 05:23:00,1.26437,1.2644,1.26402,1.26424,21800000.0
2008-07-02 05:24:00,1.26438,1.26452,1.26414,1.2645,10400000.0
2008-07-02 05:25:00,1.26383,1.26389,1.26363,1.26363,15400000.0
2008-07-02 05:26:00,1.26378,1.26378,1.26346,1.26346,9200000.0
2008-07-02 05:27:00,1.2634,1.2634,1.26329,1.26329,6400000.0
2008-07-02 05:28:00,1.26311,1.26353,1.26301,1.26322,9000000.0
2008-07-02 05:29:00,1.26319,1.26319,1.26278,1.263,9600000.0
2008-07-02 05:30:00,1.26291,1.26353,1.26281,1.26353,18600000.0
2008-07-02 05:31:00,1.26347,1.26351,1.26347,1.26351,3200000.0
2008-07-02 05:32:00,1.2639,1.26404,1.26362,1.26369,18400000.0
2008-07-02 05:33:00,1.26377,1.26441,1.26372,1.26393,17600000.0
2008-07-02 05:34:00,1.26385,1.26406,1.26357,1.26402,15600000.0
2008-07-02 05:35:00,1.26382,1.26391,1.26373,1.26373,11800000.0
2008-07-02 05:36:00,1.26375,1.26406,1.26362,1.26374,8200000.0
2008-07-02 05:37:00,1.264,1.2641,1.264,1.2641,9600000.0
2008-07-02 05:38:00,1.264,1.2641,1.264,1.264,9600000.0
2008-07-02 05:39:00,1.26359,1.2641,1.26348,1.26362,9600000.0
2008-07-02 05:42:00,1.26378,1.26391,1.26345,1.26345,12400000.0
2008-07-02 05:43:00,1.26368,1.26368,1.26316,1.26351,13400000.0
2008-07-02 05:44:00,1.26337,1.2637,1.26324,1.26349,18600000.0
2008-07-02 05:45:00,1.26303,1.2639,1.26303,1.26342,20800000.0
2008-07-02 05:46:00,1.26338,1.26361,1.26338,1.26361,3200000.0
2008-07-02 05:47:00,1.26359,1.26427,1.26359,1.26427,9500000.0
2008-07-02 05:48:00,1.26398,1.26398,1.26324,1.2634,16600000.0
2008-07-02 05:49:00,1.2639,1.2641,1.2639,1.2639,4000000.0
2008-07-02 05:50:00,1.26378,1.26378,1.26372,1.26372,4000000.0
2008-07-02 05:51:00,1.26389,1.26424,1.26389,1.26406,14600000.0
2008-07-02 05:52:00,1.26415,1.26415,1.26384,1.26384,6600000.0
2008-07-02 05:53:00,1.26426,1.26435,1.26415,1.26429,11000000.0
2008-07-02 05:54:00,1.26402,1.26408,1.26396,1.26406,8400000.0
2008-07-02 05:55:00,1.26402,1.26404,1.26364,1.26364,8600000.0
2008-07-02 05:56:00,1.26368,1.26422,1.26368,1.26371,25600000.0
2008-07-02 05:57:00,1.2642,1.2643,1.2642,1.2642,26800000.0
2008-07-02 05:58:00,1.26394,1.2641,1.26368,1.26394,26800000.0
2008-07-02 05:59:00,1.26374,1.26399,1.26363,1.26365,18400000.0
2008-07-02 06:00:00,1.2641,1.2642,1.2641,1.2642,6800000.0
2008-07-02 06:01:00,1.26368,1.26372,1.26335,1.26372,6800000.0
2008-07-02 06:02:00,1.26393,1.26402,1.26365,1.26383,14600000.0
2008-07-02 06:04:00,1.2642,1.2643,1.2642,1.2642,3200000.0
2008-07-02 06:05:00,1.26389,1.26394,1.26389,1.26394,3200000.0
2008-07-02 06:06:00,1.26407,1.26435,1.26402,1.26402,6600000.0
2008-07-02 06:07:00,1.26388,1.2643,1.26388,1.2643,11200000.0
2008-07-02 06:08:00,1.26435,1.26435,1.26406,1.26406,4800000.0
2008-07-02 06:09:00,1.26401,1.26411,1.26383,1.26383,18000000.0
2008-07-02 06:10:00,1.26385,1.26392,1.26357,1.26372,4600000.0
2008-07-02 06:12:00,1.26386,1.26391,1.26375,1.26391,5800000.0
2008-07-02 06:14:00,1.2643,1.2643,1.2642,1.2642,5200000.0
2008-07-02 06:15:00,1.26376,1.26376,1.26364,1.26373,5200000.0
2008-07-02 06:16:00,1.2641,1.2642,1.2639,1.2641,17400000.0
2008-07-02 06:17:00,1.26366,1.26409,1.26354,1.26363,17400000.0
2008-07-02 06:18:00,1.264,1.264,1.2638,1.2639,27600000.0
2008-07-02 06:19:00,1.26362,1.26385,1.26353,1.26383,27600000.0
2008-07-02 06:20:00,1.26377,1.26382,1.2634,1.26361,15800000.0
2008-07-02 06:21:00,1.26346,1.26401,1.26346,1.2636,7800000.0
2008-07-02 06:22:00,1.2643,1.2643,1.2643,1.2643,16000000.0
2008-07-02 06:23:00,1.26436,1.26436,1.26366,1.26366,16000000.0
2008-07-02 06:24:00,1.2636,1.26375,1.26345,1.26345,15000000.0
2008-07-02 06:25:00,1.26332,1.26361,1.26322,1.26347,19200000.0
2008-07-02 06:26:00,1.26355,1.26369,1.26316,1.26328,19600000.0
2008-07-02 06:27:00,1.26362,1.2641,1.26362,1.26365,11400000.0
2008-07-02 06:28:00,1.26311,1.26353,1.26311,1.26353,6800000.0
2008-07-02 06:29:00,1.26368,1.26446,1.26333,1.26384,18400000.0
2008-07-02 06:30:00,1.26364,1.26374,1.26338,1.26372,13600000.0
2008-07-02 06:31:00,1.26404,1.26404,1.26337,1.26398,9800000.0
2008-07-02 06:32:00,1.26372,1.26426,1.26357,1.26375,14400000.0
2008-07-02 06:33:00,1.2639,1.2641,1.2639,1.2639,9600000.0
2008-07-02 06:34:00,1.26425,1.26435,1.26383,1.26407,9600000.0
2008-07-02 06:35:00,1.26432,1.26454,1.26388,1.26388,12600000.0
2008-07-02 06:36:00,1.26411,1.2643,1.26366,1.2638,20400000.0
2008-07-02 06:37:00,1.2637,1.26415,1.26363,1.26386,11600000.0
2008-07-02 06:38:00,1.264,1.2641,1.264,1.2641,7600000.0
2008-07-02 06:39:00,1.2636,1.26379,1.2636,1.26371,7600000.0
2008-07-02 06:40:00,1.264,1.2643,1.26387,1.26387,4200000.0
2008-07-02 06:41:00,1.2645,1.2645,1.2644,1.2644,6800000.0
2008-07-02 06:42:00,1.26415,1.26424,1.26402,1.26402,6800000.0
2008-07-02 06:43:00,1.26446,1.26446,1.26399,1.26405,10600000.0
2008-07-02 06:44:00,1.26439,1.26439,1.26383,1.26411,23600000.0
2008-07-02 06:45:00,1.2646,1.2647,1.2645,1.2646,2000000.0
2008-07-02 06:46:00,1.26397,1.26397,1.26393,1.26393,2000000.0
2008-07-02 06:47:00,1.26422,1.26431,1.26404,1.26404,15000000.0
2008-07-02 06:48:00,1.26427,1.26427,1.26425,1.26425,8000000.0
2008-07-02 06:49:00,1.2642,1.2642,1.2641,1.2641,4000000.0
2008-07-02 06:51:00,1.26416,1.26446,1.26394,1.26439,12000000.0
2008-07-02 06:52:00,1.26382,1.26382,1.26328,1.26328,9000000.0
2008-07-02 06:53:00,1.26381,1.26405,1.26381,1.26405,7000000.0
2008-07-02 06:54:00,1.26391,1.26409,1.26364,1.26385,13000000.0
2008-07-02 06:55:00,1.26377,1.26407,1.26361,1.26361,11600000.0
2008-07-02 06:56:00,1.26363,1.26363,1.26335,1.26335,3600000.0
2008-07-02 06:57:00,1.26354,1.26391,1.26334,1.26363,15000000.0
2008-07-02 06:58:00,1.26354,1.26388,1.26343,1.26388,4600000.0
2008-07-02 06:59:00,1.26369,1.26384,1.26369,1.2638,16400000.0
2008-07-02 07:01:00,1.26431,1.26431,1.26383,1.26383,18800000.0
2008-07-02 07:03:00,1.26377,1.26388,1.26363,1.26386,5800000.0
2008-07-02 07:04:00,1.26421,1.26423,1.26364,1.26401,15400000.0
2008-07-02 07:05:00,1.26409,1.26423,1.26384,1.264,20800000.0
2008-07-02 07:06:00,1.2638,1.264,1.2638,1.264,3000000.0
2008-07-02 07:07:00,1.26359,1.26376,1.26348,1.26348,3000000.0
2008-07-02 07:08:00,1.26318,1.26354,1.26318,1.26335,13200000.0
2008-07-02 07:09:00,1.26299,1.2635,1.26288,1.2635,13800000.0
2008-07-02 07:10:00,1.26341,1.26367,1.26338,1.26363,12200000.0
2008-07-02 07:11:00,1.26335,1.26339,1.26314,1.26318,19400000.0
2008-07-02 07:12:00,1.2636,1.2637,1.2636,1.2636,8800000.0
2008-07-02 07:13:00,1.26327,1.26337,1.26314,1.26314,8800000.0
2008-07-02 07:14:00,1.26328,1.26334,1.26318,1.26318,7400000.0
2008-07-02 07:15:00,1.2636,1.2637,1.2636,1.2636,10400000.0
2008-07-02 07:16:00,1.26309,1.26339,1.26289,1.26301,10400000.0
2008-07-02 07:17:00,1.26317,1.26328,1.26313,1.26313,10600000.0
2008-07-02 07:18:00,1.2633,1.2633,1.2633,1.2633,9600000.0
2008-07-02 07:19:00,1.26301,1.26329,1.26293,1.26293,9600000.0
2008-07-02 07:20:00,1.26291,1.26291,1.26284,1.26284,3200000.0
2008-07-02 07:21:00,1.26327,1.26393,1.26312,1.26312,20400000.0
2008-07-02 07:22:00,1.26373,1.26405,1.26342,1.26387,12200000.0
2008-07-02 07:23:00,1.26373,1.26373,1.2634,1.26342,5600000.0
2008-07-02 07:24:00,1.2633,1.2633,1.26319,1.26319,8200000.0
2008-07-02 07:25:00,1.2636,1.2638,1.2636,1.2638,16400000.0
2008-07-02 07:26:00,1.2637,1.2638,1.2637,1.2638,16400000.0
2008-07-02 07:27:00,1.2637,1.2637,1.2637,1.2637,16400000.0
2008-07-02 07:28:00,1.26265,1.26338,1.26265,1.26338,16400000.0
2008-07-02 07:29:00,1.26339,1.26356,1.26337,1.26337,6200000.0
2008-07-02 07:30:00,1.2633,1.26351,1.26317,1.26348,12600000.0
2008-07-02 07:31:00,1.2636,1.26411,1.26347,1.26397,17000000.0
2008-07-02 07:32:00,1.26406,1.26406,1.26359,1.26363,14800000.0
2008-07-02 07:33:00,1.2637,1.26403,1.26365,1.26372,25400000.0
2008-07-02 07:34:00,1.26363,1.26379,1.26339,1.26339,21600000.0
2008-07-02 07:35:00,1.2639,1.26399,1.26358,1.26375,19000000.0
2008-07-02 07:36:00,1.26407,1.26438,1.26402,1.26403,17200000.0
2008-07-02 07:37:00,1.26409,1.26435,1.26408,1.26431,18400000.0
2008-07-02 07:38:00,1.26432,1.26463,1.26414,1.26414,8000000.0
2008-07-02 07:39:00,1.26418,1.2645,1.264,1.2641,19600000.0
2008-07-02 07:40:00,1.26426,1.26451,1.26414,1.26432,15800000.0
2008-07-02 07:41:00,1.26411,1.26469,1.26389,1.26389,19600000.0
2008-07-02 07:42:00,1.26424,1.2645,1.264,1.264,8200000.0
2008-07-02 07:43:00,1.26408,1.26408,1.264,1.264,2600000.0
2008-07-02 07:44:00,1.2639,1.26405,1.26357,1.26401,22200000.0
2008-07-02 07:45:00,1.26389,1.26389,1.26374,1.2638,9800000.0
2008-07-02 07:46:00,1.26385,1.264,1.26385,1.2639,4200000.0
2008-07-02 07:47:00,1.26399,1.26409,1.2634,1.2634,15200000.0
2008-07-02 07:48:00,1.26355,1.26373,1.26333,1.26333,21000000.0
2008-07-02 07:49:00,1.26356,1.26377,1.26353,1.26366,5200000.0
2008-07-02 07:50:00,1.26368,1.26368,1.26312,1.26352,17200000.0
2008-07-02 07:51:00,1.26353,1.26368,1.26301,1.26301,8200000.0
2008-07-02 07:52:00,1.26365,1.26365,1.26359,1.26359,3000000.0
2008-07-02 07:53:00,1.26356,1.26393,1.2635,1.26393,10000000.0
2008-07-02 07:54:00,1.26382,1.26403,1.26356,1.26395,8800000.0
2008-07-02 07:55:00,1.26379,1.2642,1.26366,1.26366,22400000.0
2008-07-02 07:56:00,1.26411,1.26411,1.26372,1.26394,13400000.0
2008-07-02 07:57:00,1.26422,1.26442,1.26394,1.26397,13600000.0
2008-07-02 07:59:00,1.26403,1.26403,1.26385,1.26392,10000000.0
2008-07-02 08:00:00,1.26389,1.26403,1.26352,1.264,10200000.0
2008-07-02 08:01:00,1.26399,1.26434,1.26388,1.26416,6800000.0
2008-07-02 08:02:00,1.26414,1.26448,1.26364,1.26388,13200000.0
2008-07-02 08:03:00,1.26391,1.26411,1.26378,1.26378,11800000.0
2008-07-02 08:04:00,1.26382,1.26412,1.26357,1.26411,29200000.0
2008-07-02 08:05:00,1.26411,1.26446,1.26398,1.26429,7600000.0
2008-07-02 08:06:00,1.26409,1.26417,1.26344,1.26358,17000000.0
2008-07-02 08:07:00,1.26375,1.26403,1.26375,1.26403,14400000.0
2008-07-02 08:08:00,1.26392,1.26425,1.26363,1.26412,23800000.0
2008-07-02 08:09:00,1.26385,1.26385,1.26369,1.26369,2000000.0
2008-07-02 08:10:00,1.26372,1.26394,1.26367,1.26379,9400000.0
2008-07-02 08:11:00,1.26355,1.26416,1.26355,1.26373,14600000.0
2008-07-02 08:12:00,1.26394,1.26436,1.26394,1.26402,11600000.0
2008-07-02 08:13:00,1.26389,1.26426,1.26384,1.26411,11800000.0
2008-07-02 08:14:00,1.26392,1.26415,1.26386,1.26415,6800000.0
2008-07-02 08:15:00,1.26409,1.26433,1.26392,1.2642,17000000.0
2008-07-02 08:16:00,1.2644,1.2645,1.2644,1.2644,11400000.0
2008-07-02 08:17:00,1.26355,1.26407,1.26355,1.26375,11400000.0
2008-07-02 08:18:00,1.2637,1.26424,1.26339,1.26424,16200000.0
2008-07-02 08:19:00,1.26367,1.26413,1.26367,1.26388,8600000.0
2008-07-02 08:20:00,1.26411,1.26455,1.2641,1.26412,11000000.0
2008-07-02 08:21:00,1.26442,1.26489,1.26435,1.26464,17600000.0
2008-07-02 08:22:00,1.26439,1.26468,1.26395,1.26416,12400000.0
2008-07-02 08:23:00,1.26431,1.26471,1.26382,1.26395,14600000.0
2008-07-02 08:24:00,1.264,1.2644,1.264,1.26424,15400000.0
2008-07-02 08:25:00,1.26423,1.26435,1.264,1.26414,14200000.0
2008-07-02 08:26:00,1.26437,1.26444,1.26358,1.26444,11600000.0
2008-07-02 08:27:00,1.26444,1.26516,1.26427,1.26516,16100000.0
2008-07-02 08:28:00,1.26456,1.26487,1.26454,1.26487,9800000.0
2008-07-02 08:29:00,1.26495,1.26544,1.26495,1.26535,18400000.0
2008-07-02 08:30:00,1.26527,1.26539,1.26512,1.26531,29000000.0
2008-07-02 08:31:00,1.26517,1.26537,1.26477,1.26477,23400000.0
2008-07-02 08:32:00,1.26507,1.2651,1.26496,1.26506,20800000.0
2008-07-02 08:33:00,1.26467,1.26467,1.26417,1.26417,21600000.0
2008-07-02 08:34:00,1.264,1.26467,1.2638,1.26467,13400000.0
2008-07-02 08:35:00,1.2649,1.2649,1.26397,1.26397,10600000.0
2008-07-02 08:36:00,1.26413,1.26456,1.26413,1.2644,6800000.0
2008-07-02 08:37:00,1.26459,1.26527,1.26452,1.26515,10000000.0
2008-07-02 08:38:00,1.2646,1.2646,1.26425,1.26435,9600000.0
2008-07-02 08:39:00,1.26406,1.26413,1.26388,1.26395,6200000.0
2008-07-02 08:40:00,1.26412,1.26449,1.26402,1.26444,9000000.0
2008-07-02 08:41:00,1.26472,1.26472,1.26397,1.26471,9800000.0
2008-07-02 08:42:00,1.26479,1.26499,1.26457,1.26478,21200000.0
2008-07-02 08:43:00,1.26447,1.265,1.26417,1.265,13200000.0
2008-07-02 08:44:00,1.26459,1.26518,1.26459,1.26518,16400000.0
2008-07-02 08:45:00,1.26489,1.26526,1.26486,1.26507,15900000.0
2008-07-02 08:46:00,1.26488,1.26511,1.26477,1.26477,10600000.0
2008-07-02 08:47:00,1.26471,1.26529,1.2646,1.26529,19600000.0
2008-07-02 08:48:00,1.26547,1.26547,1.26501,1.26509,25800000.0
2008-07-02 08:49:00,1.26539,1.26557,1.26501,1.26557,10400000.0
2008-07-02 08:50:00,1.26558,1.26558,1.26519,1.26541,13000000.0
2008-07-02 08:51:00,1.2659,1.2659,1.2657,1.2657,11000000.0
2008-07-02 08:52:00,1.26536,1.26574,1.26536,1.26574,11000000.0
2008-07-02 08:53:00,1.26539,1.26581,1.26523,1.26558,14400000.0
2008-07-02 08:54:00,1.26562,1.26562,1.26506,1.26522,19400000.0
2008-07-02 08:55:00,1.26511,1.26579,1.26511,1.26519,26800000.0
2008-07-02 08:56:00,1.26466,1.26533,1.26466,1.2652,30600000.0
2008-07-02 08:57:00,1.26532,1.26534,1.26477,1.26503,10200000.0
2008-07-02 08:58:00,1.26517,1.26542,1.26474,1.26474,17000000.0
2008-07-02 08:59:00,1.26455,1.26504,1.26446,1.26504,12200000.0
2008-07-02 09:00:00,1.26484,1.2652,1.26439,1.26492,15400000.0
2008-07-02 09:01:00,1.26466,1.2649,1.2643,1.26466,10000000.0
2008-07-02 09:02:00,1.26427,1.26461,1.26423,1.26423,12400000.0
2008-07-02 09:03:00,1.26438,1.26476,1.26406,1.26426,16600000.0
2008-07-02 09:04:00,1.26432,1.26474,1.26432,1.26437,9600000.0
2008-07-02 09:05:00,1.26411,1.26472,1.26411,1.26437,13800000.0
2008-07-02 09:06:00,1.26447,1.26482,1.26447,1.26452,12000000.0
2008-07-02 09:07:00,1.2651,1.2651,1.2649,1.265,13000000.0
2008-07-02 09:08:00,1.26441,1.26458,1.26398,1.2643,13000000.0
2008-07-02 09:09:00,1.26433,1.26503,1.26424,1.26424,19000000.0
2008-07-02 09:10:00,1.26415,1.26468,1.26415,1.26468,6400000.0
2008-07-02 09:11:00,1.26477,1.26509,1.26428,1.26505,16600000.0
2008-07-02 09:12:00,1.26545,1.26576,1.26515,1.2656,10400000.0
2008-07-02 09:13:00,1.26493,1.26545,1.26493,1.26503,16800000.0
2008-07-02 09:14:00,1.26507,1.26585,1.26507,1.2653,16800000.0
2008-07-02 09:15:00,1.26583,1.26583,1.26567,1.26569,19600000.0
2008-07-02 09:16:00,1.26528,1.26572,1.26528,1.26572,15600000.0
2008-07-02 09:17:00,1.26511,1.26552,1.26497,1.26497,10600000.0
2008-07-02 09:18:00,1.2652,1.26534,1.26511,1.26511,13000000.0
2008-07-02 09:19:00,1.26506,1.26527,1.26487,1.26521,12600000.0
2008-07-02 09:20:00,1.26501,1.26522,1.26462,1.26482,12800000.0
2008-07-02 09:21:00,1.26508,1.26508,1.26452,1.26474,34200000.0
2008-07-02 09:22:00,1.265,1.26563,1.2647,1.2649,11800000.0
2008-07-02 09:23:00,1.26505,1.26519,1.26491,1.26491,7800000.0
2008-07-02 09:24:00,1.2648,1.26495,1.26451,1.26451,15400000.0
2008-07-02 09:25:00,1.26454,1.26482,1.26449,1.26457,23800000.0
2008-07-02 09:26:00,1.26447,1.26482,1.26439,1.26439,14400000.0
2008-07-02 09:27:00,1.26487,1.2651,1.26476,1.26476,25600000.0
2008-07-02 09:28:00,1.26472,1.26533,1.26472,1.26529,12600000.0
2008-07-02 09:29:00,1.26526,1.26554,1.26523,1.26554,25000000.0
2008-07-02 09:30:00,1.26528,1.2657,1.26467,1.2657,22400000.0
2008-07-02 09:31:00,1.26571,1.26586,1.26542,1.26586,14200000.0
2008-07-02 09:32:00,1.26595,1.26595,1.26536,1.26536,21400000.0
2008-07-02 09:33:00,1.26519,1.26554,1.26492,1.26492,24000000.0
2008-07-02 09:34:00,1.26474,1.26542,1.26474,1.26508,19000000.0
2008-07-02 09:35:00,1.26511,1.26538,1.265,1.26511,8800000.0
2008-07-02 09:36:00,1.26511,1.26511,1.26457,1.26462,20400000.0
2008-07-02 09:37:00,1.26464,1.26477,1.26386,1.26442,13200000.0
2008-07-02 09:38:00,1.26469,1.2655,1.26469,1.2655,14200000.0
2008-07-02 09:39:00,1.26579,1.26584,1.26528,1.26564,13600000.0
2008-07-02 09:40:00,1.26575,1.26636,1.26575,1.26579,20400000.0
2008-07-02 09:41:00,1.26578,1.26578,1.26511,1.26548,10800000.0
2008-07-02 09:42:00,1.2654,1.26569,1.2651,1.26523,11000000.0
2008-07-02 09:43:00,1.26492,1.26562,1.26492,1.26506,21200000.0
2008-07-02 09:44:00,1.26503,1.26558,1.26485,1.26558,13800000.0
2008-07-02 09:45:00,1.26547,1.26548,1.26484,1.26484,20200000.0
2008-07-02 09:46:00,1.26525,1.26585,1.26515,1.26531,18400000.0
2008-07-02 09:47:00,1.26527,1.26577,1.26523,1.26546,10600000.0
2008-07-02 09:48:00,1.26543,1.26559,1.26478,1.26479,14200000.0
2008-07-02 09:49:00,1.26553,1.26554,1.26517,1.26533,19600000.0
2008-07-02 09:50:00,1.2658,1.2658,1.2656,1.2657,27600000.0
2008-07-02 09:51:00,1.26533,1.2655,1.26518,1.26523,27600000.0
2008-07-02 09:52:00,1.26516,1.26543,1.26484,1.26501,30000000.0
2008-07-02 09:53:00,1.26539,1.26539,1.26509,1.26522,17400000.0
2008-07-02 09:54:00,1.26518,1.26518,1.26497,1.26497,7600000.0
2008-07-02 09:55:00,1.26488,1.26535,1.26483,1.26535,18000000.0
2008-07-02 09:56:00,1.26548,1.26587,1.2652,1.26523,11000000.0
2008-07-02 09:57:00,1.26497,1.26569,1.26497,1.26536,25800000.0
2008-07-02 09:58:00,1.2658,1.2658,1.2657,1.2658,26400000.0
2008-07-02 09:59:00,1.26523,1.26524,1.26493,1.26524,26400000.0
2008-07-02 10:00:00,1.26483,1.26557,1.26483,1.26518,16000000.0
2008-07-02 10:01:00,1.26514,1.26519,1.26498,1.26519,8800000.0
2008-07-02 10:02:00,1.26529,1.26532,1.26441,1.26532,29400000.0
2008-07-02 10:03:00,1.26516,1.26532,1.26507,1.26528,14000000.0
2008-07-02 10:04:00,1.26533,1.26543,1.265,1.26543,24200000.0
2008-07-02 10:05:00,1.26497,1.26524,1.26497,1.26524,2600000.0
2008-07-02 10:06:00,1.26489,1.26514,1.26431,1.26447,10600000.0
2008-07-02 10:07:00,1.26445,1.26506,1.26445,1.26497,11000000.0
2008-07-02 10:08:00,1.26476,1.26504,1.26453,1.26453,17200000.0
2008-07-02 10:09:00,1.26453,1.26495,1.26453,1.26463,13800000.0
2008-07-02 10:10:00,1.26493,1.26493,1.26404,1.26434,30800000.0
2008-07-02 10:11:00,1.26492,1.26492,1.26429,1.26453,13200000.0
2008-07-02 10:12:00,1.26479,1.2648,1.26444,1.26452,21200000.0
2008-07-02 10:13:00,1.2645,1.26465,1.26419,1.26444,10600000.0
2008-07-02 10:14:00,1.26423,1.26496,1.26423,1.26496,17000000.0
2008-07-02 10:15:00,1.26458,1.26467,1.26421,1.26466,8200000.0
2008-07-02 10:16:00,1.26437,1.2646,1.26437,1.26455,6800000.0
2008-07-02 10:17:00,1.26487,1.26552,1.26487,1.26499,8800000.0
2008-07-02 10:18:00,1.26464,1.26528,1.26429,1.26485,19400000.0
2008-07-02 10:19:00,1.26488,1.2654,1.26479,1.26492,12200000.0
2008-07-02 10:20:00,1.26513,1.2652,1.26471,1.26471,17600000.0
2008-07-02 10:21:00,1.26478,1.26557,1.26478,1.26506,12800000.0
2008-07-02 10:22:00,1.26516,1.26556,1.26516,1.26543,21600000.0
2008-07-02 10:23:00,1.26527,1.26577,1.26527,1.26547,16600000.0
2008-07-02 10:24:00,1.2655,1.26594,1.2654,1.26567,25200000.0
2008-07-02 10:25:00,1.26571,1.26596,1.26537,1.26553,14200000.0
2008-07-02 10:26:00,1.26566,1.26603,1.26552,1.26558,30400000.0
2008-07-02 10:27:00,1.26513,1.26621,1.26513,1.2656,12000000.0
2008-07-02 10:28:00,1.26573,1.26618,1.2654,1.26618,14800000.0
2008-07-02 10:29:00,1.26595,1.26644,1.26583,1.26644,16600000.0
2008-07-02 10:30:00,1.26615,1.26622,1.26577,1.26607,18000000.0
2008-07-02 10:31:00,1.26602,1.26656,1.26602,1.26652,14800000.0
2008-07-02 10:32:00,1.2667,1.2667,1.26598,1.26618,10000000.0
2008-07-02 10:33:00,1.26575,1.26632,1.26575,1.26597,29000000.0
2008-07-02 10:34:00,1.26639,1.26639,1.26611,1.26614,12600000.0
2008-07-02 10:35:00,1.26635,1.26656,1.26594,1.26616,14600000.0
2008-07-02 10:36:00,1.26606,1.26615,1.2655,1.2655,22800000.0
2008-07-02 10:38:00,1.26581,1.26638,1.26581,1.26638,11800000.0
2008-07-02 10:39:00,1.26621,1.26621,1.26557,1.26557,15400000.0
2008-07-02 10:40:00,1.26544,1.26578,1.26544,1.26546,15000000.0
2008-07-02 10:41:00,1.26548,1.26569,1.26516,1.26569,18800000.0
2008-07-02 10:42:00,1.26522,1.26562,1.26522,1.26562,10400000.0
2008-07-02 10:43:00,1.26576,1.26576,1.26564,1.26564,2000000.0
2008-07-02 10:44:00,1.26577,1.26603,1.26563,1.26572,18000000.0
2008-07-02 10:45:00,1.26549,1.26589,1.26532,1.26532,18800000.0
2008-07-02 10:46:00,1.2653,1.26554,1.26523,1.2653,16800000.0
2008-07-02 10:47:00,1.2651,1.26545,1.26471,1.26493,11200000.0
2008-07-02 10:48:00,1.2647,1.26541,1.26462,1.26492,18800000.0
2008-07-02 10:49:00,1.26512,1.26548,1.26485,1.26513,21200000.0
2008-07-02 10:50:00,1.26504,1.26529,1.26478,1.26509,9600000.0
2008-07-02 10:51:00,1.2651,1.2651,1.26485,1.26485,11000000.0
2008-07-02 10:52:00,1.26514,1.26525,1.26464,1.26496,13200000.0
2008-07-02 10:53:00,1.26474,1.26519,1.26474,1.26494,13600000.0
2008-07-02 10:54:00,1.26514,1.26543,1.26476,1.26476,24400000.0
2008-07-02 10:55:00,1.2655,1.26571,1.26527,1.26534,22800000.0
2008-07-02 10:56:00,1.26545,1.26547,1.26491,1.26491,9000000.0
2008-07-02 10:57:00,1.26455,1.26487,1.26449,1.26455,19400000.0
2008-07-02 10:58:00,1.26501,1.26532,1.26464,1.2649,24400000.0
2008-07-02 10:59:00,1.26481,1.265,1.26432,1.26451,16800000.0
2008-07-02 11:00:00,1.26528,1.26551,1.26492,1.26551,12600000.0
2008-07-02 11:01:00,1.26476,1.26528,1.26476,1.26528,22600000.0
2008-07-02 11:02:00,1.26522,1.26568,1.26502,1.26529,14000000.0
2008-07-02 11:03:00,1.2648,1.26495,1.26452,1.26471,12200000.0
2008-07-02 11:04:00,1.2648,1.26495,1.26446,1.26484,24000000.0
2008-07-02 11:05:00,1.26504,1.26504,1.26441,1.26487,25600000.0
2008-07-02 11:06:00,1.26479,1.26507,1.26465,1.26465,9200000.0
2008-07-02 11:07:00,1.26484,1.26504,1.26395,1.26455,23800000.0
2008-07-02 11:08:00,1.26473,1.26497,1.26473,1.26497,17000000.0
2008-07-02 11:09:00,1.26495,1.26522,1.26477,1.26508,23000000.0
2008-07-02 11:10:00,1.26466,1.2647,1.26461,1.26461,3600000.0
2008-07-02 11:11:00,1.26451,1.26538,1.26451,1.26483,7200000.0
2008-07-02 11:12:00,1.26493,1.26515,1.26483,1.26483,21000000.0
2008-07-02 11:13:00,1.26498,1.26513,1.26474,1.26493,10400000.0
2008-07-02 11:14:00,1.2651,1.26528,1.26494,1.26502,11600000.0
2008-07-02 11:15:00,1.26533,1.26557,1.26501,1.26557,26000000.0
2008-07-02 11:16:00,1.2659,1.26601,1.26559,1.26601,22800000.0
2008-07-02 11:17:00,1.26619,1.26619,1.26566,1.26566,12800000.0
2008-07-02 11:18:00,1.26568,1.26586,1.26553,1.26586,21200000.0
2008-07-02 11:19:00,1.2661,1.26616,1.26538,1.26569,12200000.0
2008-07-02 11:20:00,1.26559,1.26579,1.26559,1.26568,10400000.0
2008-07-02 11:21:00,1.26574,1.26632,1.26574,1.26591,11800000.0
2008-07-02 11:22:00,1.26584,1.26637,1.26553,1.26553,10000000.0
2008-07-02 11:23:00,1.26602,1.26614,1.26575,1.26614,18800000.0
2008-07-02 11:24:00,1.26579,1.26609,1.26564,1.26575,19000000.0
2008-07-02 11:25:00,1.26589,1.26617,1.26566,1.26617,19800000.0
2008-07-02 11:26:00,1.26619,1.26619,1.26542,1.26585,12400000.0
2008-07-02 11:27:00,1.26535,1.26578,1.26535,1.26578,10000000.0
2008-07-02 11:28:00,1.26569,1.26605,1.26541,1.26541,11400000.0
2008-07-02 11:29:00,1.26569,1.26618,1.26556,1.26595,12600000.0
2008-07-02 11:30:00,1.26583,1.26614,1.26583,1.26605,10600000.0
2008-07-02 11:31:00,1.26577,1.26618,1.26538,1.26561,11800000.0
2008-07-02 11:32:00,1.26565,1.26574,1.26539,1.26574,19600000.0
2008-07-02 11:33:00,1.26575,1.26575,1.26545,1.26566,12400000.0
2008-07-02 11:34:00,1.26559,1.26574,1.26559,1.26571,16800000.0
2008-07-02 11:35:00,1.26618,1.26618,1.26567,1.26567,11400000.0
2008-07-02 11:36:00,1.26572,1.26572,1.26541,1.26541,14800000.0
2008-07-02 11:37:00,1.26574,1.26574,1.26504,1.26548,16200000.0
2008-07-02 11:38:00,1.26558,1.26609,1.26558,1.26609,15800000.0
2008-07-02 11:39:00,1.26589,1.26601,1.26569,1.26569,14800000.0
2008-07-02 11:40:00,1.26534,1.26568,1.26522,1.26522,23800000.0
2008-07-02 11:41:00,1.26532,1.26587,1.26532,1.26587,11200000.0
2008-07-02 11:42:00,1.2658,1.26605,1.26559,1.26594,17600000.0
2008-07-02 11:43:00,1.26552,1.26571,1.2654,1.2654,13200000.0
2008-07-02 11:44:00,1.26591,1.26591,1.26561,1.26589,15200000.0
2008-07-02 11:45:00,1.26623,1.26623,1.26553,1.26577,12400000.0
2008-07-02 11:46:00,1.26533,1.26533,1.26493,1.26493,8000000.0
2008-07-02 11:47:00,1.26512,1.26512,1.26439,1.26509,25600000.0
2008-07-02 11:48:00,1.26479,1.26489,1.26462,1.26473,31800000.0
2008-07-02 11:49:00,1.26482,1.26531,1.26465,1.26486,12400000.0
2008-07-02 11:50:00,1.26525,1.26563,1.26517,1.26538,21200000.0
2008-07-02 11:51:00,1.26554,1.2659,1.26538,1.26584,23200000.0
2008-07-02 11:52:00,1.26589,1.26651,1.26589,1.26651,5600000.0
2008-07-02 11:53:00,1.26575,1.26614,1.26567,1.2657,17600000.0
2008-07-02 11:54:00,1.2659,1.2659,1.2657,1.2657,13600000.0
2008-07-02 11:55:00,1.26534,1.26565,1.26504,1.26507,13600000.0
2008-07-02 11:56:00,1.26518,1.26527,1.265,1.265,9600000.0
2008-07-02 11:57:00,1.26493,1.2655,1.26493,1.2655,4200000.0
2008-07-02 11:58:00,1.26536,1.26543,1.26536,1.26543,7600000.0
2008-07-02 11:59:00,1.26522,1.26526,1.26478,1.26493,13200000.0
2008-07-02 12:00:00,1.26528,1.26528,1.26498,1.26509,19600000.0
2008-07-02 12:01:00,1.2654,1.26578,1.26522,1.26578,17200000.0
2008-07-02 12:02:00,1.26565,1.26573,1.26534,1.26534,7400000.0
2008-07-02 12:03:00,1.26573,1.26581,1.26554,1.2658,17400000.0
2008-07-02 12:04:00,1.26527,1.26561,1.26516,1.26561,20400000.0
2008-07-02 12:05:00,1.2654,1.26575,1.2653,1.26575,9200000.0
2008-07-02 12:06:00,1.26608,1.26631,1.26601,1.26621,11600000.0
2008-07-02 12:07:00,1.266,1.2662,1.26594,1.2662,17600000.0
2008-07-02 12:08:00,1.26603,1.26603,1.2659,1.26603,12200000.0
2008-07-02 12:09:00,1.26523,1.26571,1.26523,1.26544,7800000.0
2008-07-02 12:10:00,1.26524,1.26553,1.26494,1.26543,14600000.0
2008-07-02 12:11:00,1.26566,1.26602,1.26566,1.26582,29600000.0
2008-07-02 12:12:00,1.26561,1.26621,1.26561,1.26579,13400000.0
2008-07-02 12:13:00,1.2663,1.2663,1.2662,1.2663,12600000.0
2008-07-02 12:14:00,1.2664,1.2665,1.2663,1.2664,12600000.0
2008-07-02 12:15:00,1.26613,1.26621,1.26553,1.26553,12600000.0
2008-07-02 12:16:00,1.2656,1.2656,1.26549,1.26558,24600000.0
2008-07-02 12:17:00,1.26576,1.2659,1.26562,1.26585,8400000.0
2008-07-02 12:18:00,1.26593,1.26593,1.26574,1.26591,14800000.0
2008-07-02 12:19:00,1.2659,1.2659,1.2658,1.2658,13200000.0
2008-07-02 12:20:00,1.2659,1.2659,1.2658,1.2658,13200000.0
2008-07-02 12:21:00,1.26521,1.26602,1.26521,1.26588,13200000.0
2008-07-02 12:22:00,1.26582,1.26621,1.26573,1.26621,101500000.0
2008-07-02 12:23:00,1.26596,1.26612,1.26578,1.26612,15400000.0
2008-07-02 12:24:00,1.26611,1.26611,1.26575,1.26609,10600000.0
2008-07-02 12:26:00,1.2663,1.2664,1.266,1.266,19800000.0
2008-07-02 12:28:00,1.2658,1.266,1.2658,1.266,19800000.0
2008-07-02 12:30:00,1.26564,1.2659,1.26554,1.26578,19800000.0
2008-07-02 12:31:00,1.26601,1.26608,1.26565,1.26587,90600000.0
2008-07-02 12:32:00,1.26577,1.26578,1.26526,1.26546,95200000.0
2008-07-02 12:33:00,1.26549,1.26561,1.26538,1.26556,13600000.0
2008-07-02 12:34:00,1.26529,1.26548,1.26502,1.26548,80200000.0
2008-07-02 12:35:00,1.26557,1.26566,1.26543,1.26545,44000000.0
2008-07-02 12:36:00,1.2656,1.26567,1.26543,1.26544,44400000.0
2008-07-02 12:37:00,1.2655,1.26571,1.26545,1.26557,10600000.0
2008-07-02 12:38:00,1.26536,1.26536,1.265,1.265,13800000.0
2008-07-02 12:39:00,1.2649,1.26507,1.26477,1.26477,10800000.0
2008-07-02 12:40:00,1.26501,1.26537,1.26485,1.26502,16100000.0
2008-07-02 12:41:00,1.26505,1.26574,1.26505,1.26519,23000000.0
2008-07-02 12:42:00,1.26543,1.26564,1.26499,1.26499,74000000.0
2008-07-02 12:43:00,1.26533,1.26562,1.26515,1.26525,12600000.0
2008-07-02 12:44:00,1.26535,1.26568,1.2652,1.26524,36400000.0
2008-07-02 12:45:00,1.26524,1.26542,1.26512,1.26538,40500000.0
2008-07-02 12:46:00,1.26504,1.26504,1.2648,1.26483,26500000.0
2008-07-02 12:47:00,1.26483,1.26518,1.26467,1.26486,23600000.0
2008-07-02 12:48:00,1.26485,1.26485,1.26474,1.26475,31400000.0
2008-07-02 12:49:00,1.26486,1.26514,1.26486,1.26514,29400000.0
2008-07-02 12:50:00,1.26498,1.26507,1.26494,1.26494,4200000.0
2008-07-02 12:51:00,1.26492,1.26507,1.26471,1.26489,28600000.0
2008-07-02 12:52:00,1.26497,1.26503,1.2648,1.26492,91700000.0
2008-07-02 12:53:00,1.26487,1.26502,1.26469,1.26491,85800000.0
2008-07-02 12:54:00,1.26472,1.26491,1.26453,1.2648,12600000.0
2008-07-02 12:55:00,1.26494,1.26524,1.26492,1.26518,57600000.0
2008-07-02 12:56:00,1.26533,1.26553,1.26496,1.26537,24600000.0
2008-07-02 12:57:00,1.26555,1.26587,1.26555,1.26577,26800000.0
2008-07-02 12:58:00,1.2658,1.26608,1.2658,1.26591,17800000.0
2008-07-02 12:59:00,1.26573,1.26592,1.26547,1.2658,10800000.0
2008-07-02 13:00:00,1.26609,1.26632,1.26609,1.26618,19400000.0
2008-07-02 13:01:00,1.26607,1.26655,1.26584,1.26614,100800000.0
2008-07-02 13:02:00,1.26597,1.26623,1.26553,1.26553,112900000.0
2008-07-02 13:03:00,1.26585,1.26651,1.26565,1.26603,98800000.0
2008-07-02 13:04:00,1.26587,1.26587,1.26565,1.26568,9600000.0
2008-07-02 13:05:00,1.26548,1.26562,1.26515,1.26562,9200000.0
2008-07-02 13:06:00,1.26534,1.26563,1.26533,1.26542,98200000.0
2008-07-02 13:07:00,1.26558,1.26573,1.26554,1.26558,48200000.0
2008-07-02 13:08:00,1.26551,1.26591,1.26544,1.26552,60200000.0
2008-07-02 13:09:00,1.26528,1.26564,1.26516,1.26535,78800000.0
2008-07-02 13:10:00,1.26531,1.26531,1.26511,1.26521,37200000.0
2008-07-02 13:11:00,1.26524,1.26569,1.26511,1.2653,16800000.0
2008-07-02 13:12:00,1.26512,1.2653,1.26512,1.2653,45600000.0
2008-07-02 13:13:00,1.26547,1.26577,1.26535,1.26565,13000000.0
2008-07-02 13:14:00,1.26523,1.26549,1.26523,1.26527,7000000.0
2008-07-02 13:15:00,1.26564,1.26595,1.26561,1.26578,15800000.0
2008-07-02 13:16:00,1.2658,1.26613,1.2658,1.26592,10400000.0
2008-07-02 13:17:00,1.26623,1.26623,1.26575,1.26575,5800000.0
2008-07-02 13:18:00,1.26594,1.26594,1.26552,1.26576,6800000.0
2008-07-02 13:19:00,1.26564,1.26578,1.26527,1.26544,18400000.0
2008-07-02 13:20:00,1.26542,1.26577,1.26533,1.26569,9400000.0
2008-07-02 13:21:00,1.26601,1.26627,1.26581,1.26583,18800000.0
2008-07-02 13:22:00,1.26583,1.26632,1.26558,1.26562,14600000.0
2008-07-02 13:23:00,1.26544,1.26565,1.26536,1.26541,7400000.0
2008-07-02 13:24:00,1.26586,1.26607,1.26584,1.26599,16200000.0
2008-07-02 13:25:00,1.26604,1.26605,1.26523,1.26537,19000000.0
2008-07-02 13:26:00,1.2657,1.2657,1.26506,1.26559,12800000.0
2008-07-02 13:27:00,1.26523,1.26561,1.26522,1.26561,21800000.0
2008-07-02 13:28:00,1.26532,1.26566,1.26532,1.26534,76800000.0
2008-07-02 13:29:00,1.26586,1.26586,1.26537,1.2655,12400000.0
2008-07-02 13:30:00,1.26551,1.26623,1.26551,1.26603,18000000.0
2008-07-02 13:31:00,1.26548,1.2662,1.26548,1.26572,27200000.0
2008-07-02 13:32:00,1.26582,1.26582,1.26519,1.26534,41000000.0
2008-07-02 13:33:00,1.26528,1.26547,1.26506,1.26547,75200000.0
2008-07-02 13:34:00,1.26558,1.26558,1.26464,1.26514,8800000.0
2008-07-02 13:35:00,1.26523,1.26535,1.26495,1.26515,9800000.0
2008-07-02 13:36:00,1.26491,1.26554,1.26491,1.26549,14000000.0
2008-07-02 13:37:00,1.26545,1.26576,1.26508,1.26576,13200000.0
2008-07-02 13:38:00,1.26562,1.26562,1.26513,1.2652,17400000.0
2008-07-02 13:39:00,1.26544,1.2657,1.26534,1.26567,9200000.0
2008-07-02 13:40:00,1.26563,1.26587,1.26514,1.2654,9800000.0
2008-07-02 13:41:00,1.26589,1.26607,1.26569,1.26587,13000000.0
2008-07-02 13:42:00,1.2657,1.26597,1.26545,1.26568,7200000.0
2008-07-02 13:43:00,1.26556,1.26625,1.26549,1.26589,41000000.0
2008-07-02 13:44:00,1.26593,1.26633,1.26587,1.26632,19000000.0
2008-07-02 13:45:00,1.26585,1.26631,1.26579,1.26631,11200000.0
2008-07-02 13:46:00,1.26598,1.26633,1.26598,1.26629,40800000.0
2008-07-02 13:47:00,1.26591,1.2665,1.26591,1.2662,18800000.0
2008-07-02 13:48:00,1.26622,1.26646,1.26597,1.26597,11400000.0
2008-07-02 13:49:00,1.26599,1.2662,1.26592,1.26619,7800000.0
2008-07-02 13:50:00,1.26619,1.26645,1.26619,1.26635,11000000.0
2008-07-02 13:51:00,1.26663,1.26694,1.26663,1.26676,58000000.0
2008-07-02 13:52:00,1.26661,1.26674,1.26645,1.26674,10600000.0
2008-07-02 13:53:00,1.26674,1.26674,1.26647,1.26647,12200000.0
2008-07-02 13:54:00,1.2663,1.26653,1.2663,1.26653,4200000.0
2008-07-02 13:55:00,1.26636,1.26695,1.26629,1.2669,28400000.0
2008-07-02 13:56:00,1.26661,1.26682,1.2662,1.26633,22000000.0
2008-07-02 13:57:00,1.26646,1.26661,1.26605,1.26622,13600000.0
2008-07-02 13:58:00,1.26656,1.26656,1.26595,1.26604,101800000.0
2008-07-02 13:59:00,1.26604,1.26634,1.26596,1.2662,79000000.0
2008-07-02 14:00:00,1.26618,1.26657,1.26603,1.26632,43200000.0
2008-07-02 14:01:00,1.26645,1.26651,1.26624,1.26624,21000000.0
2008-07-02 14:02:00,1.26623,1.26637,1.2659,1.2659,5200000.0
2008-07-02 14:03:00,1.26627,1.26659,1.26627,1.26659,11400000.0
2008-07-02 14:04:00,1.26644,1.26644,1.26628,1.26628,9800000.0
2008-07-02 14:05:00,1.26652,1.2667,1.2661,1.2667,19600000.0
2008-07-02 14:06:00,1.26673,1.2668,1.26661,1.26661,18800000.0
2008-07-02 14:07:00,1.26667,1.26667,1.26615,1.26615,12600000.0
2008-07-02 14:08:00,1.26625,1.26647,1.26615,1.26625,28600000.0
2008-07-02 14:09:00,1.26634,1.26668,1.26605,1.26668,22800000.0
2008-07-02 14:10:00,1.26647,1.26661,1.2662,1.26661,11000000.0
2008-07-02 14:11:00,1.26728,1.26728,1.26651,1.26691,9600000.0
2008-07-02 14:12:00,1.26695,1.26704,1.26652,1.26682,24600000.0
2008-07-02 14:13:00,1.26646,1.26661,1.26622,1.26622,7400000.0
2008-07-02 14:14:00,1.26678,1.26678,1.26637,1.26652,19600000.0
2008-07-02 14:15:00,1.26618,1.26686,1.26618,1.26686,7400000.0
2008-07-02 14:16:00,1.26686,1.26733,1.26679,1.26705,13200000.0
2008-07-02 14:17:00,1.26686,1.26758,1.26669,1.26682,20000000.0
2008-07-02 14:18:00,1.26654,1.26712,1.26654,1.26712,10200000.0
2008-07-02 14:19:00,1.26698,1.26728,1.26689,1.26697,39800000.0
2008-07-02 14:20:00,1.26694,1.26694,1.2664,1.2664,48000000.0
2008-07-02 14:21:00,1.26581,1.26615,1.26581,1.26615,3200000.0
2008-07-02 14:22:00,1.26648,1.26648,1.26615,1.26624,7200000.0
2008-07-02 14:23:00,1.26663,1.26701,1.26636,1.26636,16600000.0
2008-07-02 14:24:00,1.26661,1.26692,1.26649,1.26687,11000000.0
2008-07-02 14:25:00,1.26651,1.26696,1.2664,1.26642,12400000.0
2008-07-02 14:26:00,1.26649,1.26676,1.26637,1.26637,13400000.0
2008-07-02 14:27:00,1.26628,1.26628,1.26578,1.26578,19600000.0
2008-07-02 14:28:00,1.26593,1.26611,1.26573,1.26605,7800000.0
2008-07-02 14:29:00,1.26557,1.26589,1.26557,1.26587,31400000.0
2008-07-02 14:30:00,1.26579,1.26611,1.26579,1.26611,38200000.0
2008-07-02 14:31:00,1.26624,1.26635,1.2661,1.2661,12200000.0
2008-07-02 14:32:00,1.26612,1.26656,1.26612,1.26644,13000000.0
2008-07-02 14:33:00,1.26641,1.267,1.26612,1.26612,12200000.0
2008-07-02 14:34:00,1.26636,1.26683,1.26636,1.26645,75800000.0
2008-07-02 14:35:00,1.26643,1.26643,1.26607,1.26611,10800000.0
2008-07-02 14:36:00,1.26636,1.26652,1.2662,1.26625,43200000.0
2008-07-02 14:37:00,1.26592,1.26607,1.2659,1.26595,18200000.0
2008-07-02 14:38:00,1.26614,1.26625,1.26589,1.26614,15800000.0
2008-07-02 14:39:00,1.26595,1.26637,1.26569,1.2662,9400000.0
2008-07-02 14:40:00,1.26565,1.26601,1.26547,1.26601,8800000.0
2008-07-02 14:41:00,1.26606,1.26666,1.26598,1.26622,80600000.0
2008-07-02 14:42:00,1.2661,1.2666,1.26569,1.26611,14200000.0
2008-07-02 14:43:00,1.26656,1.26675,1.26618,1.26644,33400000.0
2008-07-02 14:44:00,1.26643,1.26648,1.26615,1.26633,11200000.0
2008-07-02 14:45:00,1.26621,1.2663,1.26559,1.26568,12000000.0
2008-07-02 14:46:00,1.26574,1.26595,1.26568,1.26593,36200000.0
2008-07-02 14:47:00,1.26596,1.26619,1.26585,1.26591,31600000.0
2008-07-02 14:48:00,1.26593,1.26609,1.26567,1.26567,48800000.0
2008-07-02 14:49:00,1.26557,1.26585,1.26545,1.2655,11400000.0
2008-07-02 14:50:00,1.26535,1.26583,1.26535,1.26546,16800000.0
2008-07-02 14:51:00,1.2656,1.26563,1.26548,1.26563,7400000.0
2008-07-02 14:52:00,1.2655,1.2656,1.26534,1.26551,12800000.0
2008-07-02 14:53:00,1.2657,1.266,1.26549,1.26549,17800000.0
2008-07-02 14:54:00,1.2654,1.26581,1.2654,1.26556,29600000.0
2008-07-02 14:55:00,1.26585,1.26615,1.2656,1.26585,32000000.0
2008-07-02 14:56:00,1.26555,1.26555,1.26519,1.26523,34400000.0
2008-07-02 14:57:00,1.26558,1.26577,1.26548,1.26548,17400000.0
2008-07-02 14:58:00,1.26542,1.26584,1.26528,1.26558,29200000.0
2008-07-02 14:59:00,1.26533,1.26566,1.26533,1.26566,14000000.0
2008-07-02 15:00:00,1.26556,1.26568,1.26515,1.26517,13200000.0
2008-07-02 15:01:00,1.26507,1.26557,1.26507,1.2652,23600000.0
2008-07-02 15:02:00,1.26544,1.26629,1.26544,1.26566,16000000.0
2008-07-02 15:03:00,1.26581,1.26632,1.26567,1.26611,17200000.0
2008-07-02 15:04:00,1.26615,1.26615,1.26567,1.26579,66800000.0
2008-07-02 15:05:00,1.26538,1.2659,1.26527,1.2654,21600000.0
2008-07-02 15:06:00,1.26515,1.26523,1.26485,1.26503,20600000.0
2008-07-02 15:07:00,1.26521,1.26553,1.26521,1.26537,29800000.0
2008-07-02 15:08:00,1.26511,1.26542,1.26502,1.26539,18000000.0
2008-07-02 15:09:00,1.2654,1.26572,1.26534,1.26535,24200000.0
2008-07-02 15:10:00,1.26527,1.2655,1.26495,1.2655,17200000.0
2008-07-02 15:11:00,1.26546,1.26578,1.26521,1.26521,80000000.0
2008-07-02 15:12:00,1.26522,1.26538,1.26499,1.26538,9000000.0
2008-07-02 15:13:00,1.26536,1.26567,1.26533,1.26567,88800000.0
2008-07-02 15:14:00,1.26585,1.26636,1.26559,1.26559,102000000.0
2008-07-02 15:15:00,1.26592,1.26607,1.2658,1.26597,22800000.0
2008-07-02 15:16:00,1.26596,1.26625,1.26579,1.26583,17400000.0
2008-07-02 15:17:00,1.26573,1.26617,1.26554,1.26584,13200000.0
2008-07-02 15:18:00,1.26603,1.26663,1.26591,1.26591,19000000.0
2008-07-02 15:19:00,1.26625,1.26637,1.26593,1.26637,18600000.0
2008-07-02 15:20:00,1.26619,1.26628,1.26581,1.26614,118400000.0
2008-07-02 15:21:00,1.26602,1.26623,1.26568,1.26623,13400000.0
2008-07-02 15:22:00,1.26564,1.26579,1.26546,1.26546,26800000.0
2008-07-02 15:23:00,1.26543,1.26555,1.26543,1.26554,4200000.0
2008-07-02 15:24:00,1.26559,1.26612,1.2653,1.26566,8200000.0
2008-07-02 15:25:00,1.26594,1.26594,1.26505,1.2657,10400000.0
2008-07-02 15:26:00,1.26555,1.26583,1.26547,1.26547,17800000.0
2008-07-02 15:27:00,1.26567,1.26582,1.26548,1.26582,6800000.0
2008-07-02 15:28:00,1.26591,1.26599,1.26549,1.26554,129600000.0
2008-07-02 15:30:00,1.26538,1.26578,1.26538,1.26578,12400000.0
2008-07-02 15:31:00,1.2657,1.2657,1.26543,1.26562,10000000.0
2008-07-02 15:32:00,1.26546,1.26563,1.26544,1.2656,14400000.0
2008-07-02 15:33:00,1.26558,1.26581,1.26541,1.26575,99800000.0
2008-07-02 15:34:00,1.2654,1.26575,1.26528,1.26547,9800000.0
2008-07-02 15:35:00,1.26567,1.26588,1.26542,1.26587,10000000.0
2008-07-02 15:36:00,1.2661,1.26635,1.26596,1.26606,13000000.0
2008-07-02 15:37:00,1.26613,1.26618,1.26549,1.26556,128800000.0
2008-07-02 15:38:00,1.26608,1.26629,1.26554,1.26629,11600000.0
2008-07-02 15:39:00,1.26578,1.26631,1.26576,1.26614,12000000.0
2008-07-02 15:40:00,1.26641,1.26672,1.26587,1.26604,17000000.0
2008-07-02 15:41:00,1.26644,1.26644,1.2659,1.26604,21400000.0
2008-07-02 15:42:00,1.26631,1.26631,1.2657,1.26588,18200000.0
2008-07-02 15:43:00,1.26592,1.26646,1.26592,1.26621,106200000.0
2008-07-02 15:44:00,1.26618,1.26622,1.26569,1.26589,88400000.0
2008-07-02 15:45:00,1.26565,1.26576,1.26535,1.26535,77600000.0
2008-07-02 15:46:00,1.26522,1.26534,1.26483,1.26534,14800000.0
2008-07-02 15:47:00,1.26538,1.26582,1.26538,1.26542,7400000.0
2008-07-02 15:48:00,1.2653,1.26568,1.26519,1.2652,90800000.0
2008-07-02 15:49:00,1.26502,1.26533,1.26499,1.26533,77000000.0
2008-07-02 15:50:00,1.26526,1.26568,1.26526,1.2653,21300000.0
2008-07-02 15:51:00,1.26537,1.26606,1.26537,1.26548,10400000.0
2008-07-02 15:52:00,1.26535,1.26575,1.26535,1.26575,12400000.0
2008-07-02 15:53:00,1.26562,1.26575,1.26542,1.26562,94800000.0
2008-07-02 15:54:00,1.2658,1.2658,1.2656,1.2656,5600000.0
2008-07-02 15:55:00,1.26572,1.2659,1.2653,1.26555,49800000.0
2008-07-02 15:56:00,1.26535,1.26583,1.26535,1.26559,74800000.0
2008-07-02 15:57:00,1.26525,1.26562,1.26506,1.26547,10000000.0
2008-07-02 15:58:00,1.26551,1.26577,1.26508,1.26541,91400000.0
2008-07-02 15:59:00,1.26518,1.26557,1.26518,1.2654,17600000.0
2008-07-02 16:00:00,1.2659,1.26602,1.26549,1.2656,88600000.0
2008-07-02 16:01:00,1.26592,1.26594,1.26551,1.26567,22800000.0
2008-07-02 16:02:00,1.26571,1.26613,1.26557,1.26591,89600000.0
2008-07-02 16:03:00,1.26563,1.26597,1.26544,1.26544,70200000.0
2008-07-02 16:04:00,1.26556,1.26607,1.26547,1.26564,14200000.0
2008-07-02 16:05:00,1.2652,1.26563,1.26509,1.26561,22400000.0
2008-07-02 16:06:00,1.26525,1.26567,1.26519,1.2655,117200000.0
2008-07-02 16:07:00,1.26552,1.26577,1.26541,1.26558,74600000.0
2008-07-02 16:08:00,1.26538,1.26579,1.26526,1.26579,74000000.0
2008-07-02 16:09:00,1.26578,1.26606,1.26552,1.26575,18200000.0
2008-07-02 16:10:00,1.26572,1.26619,1.26534,1.26551,77800000.0
2008-07-02 16:11:00,1.26554,1.26646,1.26536,1.26569,102200000.0
2008-07-02 16:12:00,1.26575,1.26616,1.26558,1.26561,10600000.0
2008-07-02 16:13:00,1.26546,1.26561,1.26531,1.26536,20200000.0
2008-07-02 16:14:00,1.26533,1.26567,1.26533,1.26556,8400000.0
2008-07-02 16:15:00,1.26597,1.26638,1.26597,1.2661,10800000.0
2008-07-02 16:16:00,1.26605,1.26621,1.26582,1.26621,30600000.0
2008-07-02 16:17:00,1.26624,1.26624,1.26587,1.26587,69100000.0
2008-07-02 16:18:00,1.26583,1.26637,1.26583,1.26604,117600000.0
2008-07-02 16:19:00,1.2665,1.2667,1.2665,1.2667,22200000.0
2008-07-02 16:20:00,1.26621,1.26621,1.26566,1.26599,22200000.0
2008-07-02 16:21:00,1.26614,1.26632,1.26569,1.2662,83100000.0
2008-07-02 16:22:00,1.26635,1.26638,1.26574,1.26604,120600000.0
2008-07-02 16:23:00,1.2663,1.2663,1.2662,1.2662,75200000.0
2008-07-02 16:24:00,1.2662,1.26635,1.26606,1.26617,75200000.0
2008-07-02 16:25:00,1.26607,1.26643,1.26606,1.26643,17800000.0
2008-07-02 16:26:00,1.26657,1.26662,1.26625,1.26658,14800000.0
2008-07-02 16:27:00,1.2663,1.26661,1.26624,1.26647,9800000.0
2008-07-02 16:28:00,1.2668,1.2669,1.2667,1.2668,14000000.0
2008-07-02 16:29:00,1.26675,1.26675,1.26645,1.26652,14000000.0
2008-07-02 16:30:00,1.26632,1.26661,1.26631,1.26654,12600000.0
2008-07-02 16:31:00,1.26666,1.26666,1.2662,1.26653,17200000.0
2008-07-02 16:32:00,1.26645,1.267,1.26615,1.26684,9400000.0
2008-07-02 16:33:00,1.26665,1.26689,1.26639,1.26647,23600000.0
2008-07-02 16:34:00,1.26645,1.26689,1.26616,1.26616,19600000.0
2008-07-02 16:35:00,1.26605,1.26624,1.26546,1.26565,17600000.0
2008-07-02 16:36:00,1.26583,1.2661,1.26583,1.26596,93000000.0
2008-07-02 16:37:00,1.26573,1.26583,1.26509,1.26555,16400000.0
2008-07-02 16:38:00,1.26532,1.26564,1.26524,1.26531,110200000.0
2008-07-02 16:39:00,1.26515,1.26545,1.26515,1.26537,6200000.0
2008-07-02 16:40:00,1.26539,1.26558,1.26539,1.26544,27000000.0
2008-07-02 16:41:00,1.26503,1.26558,1.26496,1.26558,10800000.0
2008-07-02 16:42:00,1.26547,1.26582,1.26536,1.26547,46000000.0
2008-07-02 16:43:00,1.26562,1.26562,1.2651,1.2651,17800000.0
2008-07-02 16:44:00,1.26539,1.26539,1.26497,1.26498,17000000.0
2008-07-02 16:45:00,1.26513,1.26608,1.26513,1.26608,18000000.0
2008-07-02 16:46:00,1.26594,1.26627,1.2658,1.26597,58400000.0
2008-07-02 16:47:00,1.26572,1.26601,1.26563,1.26567,19000000.0
2008-07-02 16:48:00,1.26585,1.26612,1.26571,1.26578,10200000.0
2008-07-02 16:49:00,1.26572,1.26584,1.26572,1.26577,39400000.0
2008-07-02 16:50:00,1.26571,1.26574,1.26529,1.26529,64000000.0
2008-07-02 16:51:00,1.26499,1.26547,1.26474,1.26479,16400000.0
2008-07-02 16:52:00,1.26525,1.26529,1.26495,1.26495,78400000.0
2008-07-02 16:53:00,1.26514,1.26534,1.26479,1.26502,76800000.0
2008-07-02 16:54:00,1.26537,1.26556,1.26517,1.26524,51000000.0
2008-07-02 16:55:00,1.26511,1.26547,1.26504,1.26537,111000000.0
2008-07-02 16:56:00,1.2654,1.2659,1.2654,1.2657,75000000.0
2008-07-02 16:57:00,1.26531,1.26545,1.26497,1.26501,75000000.0
2008-07-02 16:58:00,1.26488,1.26504,1.26485,1.26485,78800000.0
2008-07-02 16:59:00,1.26492,1.26523,1.26458,1.26458,26600000.0
2008-07-02 17:00:00,1.26435,1.26457,1.26435,1.26453,10200000.0
2008-07-02 17:01:00,1.26449,1.26487,1.26448,1.26458,8800000.0
2008-07-02 17:02:00,1.26475,1.26475,1.26429,1.2643,20000000.0
2008-07-02 17:03:00,1.26398,1.2643,1.26394,1.26411,75000000.0
2008-07-02 17:04:00,1.26428,1.26462,1.26419,1.26428,98000000.0
2008-07-02 17:05:00,1.26439,1.2646,1.26427,1.26428,18600000.0
2008-07-02 17:06:00,1.26436,1.26472,1.26432,1.26449,18000000.0
2008-07-02 17:07:00,1.26419,1.26478,1.26417,1.26435,97400000.0
2008-07-02 17:08:00,1.2641,1.26426,1.26385,1.26385,3600000.0
2008-07-02 17:09:00,1.26397,1.26441,1.26394,1.26418,15800000.0
2008-07-02 17:10:00,1.26424,1.2645,1.26416,1.26427,89000000.0
2008-07-02 17:11:00,1.26434,1.26469,1.26425,1.2646,59800000.0
2008-07-02 17:12:00,1.26473,1.26482,1.26421,1.26446,107800000.0
2008-07-02 17:13:00,1.26429,1.26461,1.26429,1.26442,48200000.0
2008-07-02 17:14:00,1.26463,1.26479,1.26432,1.26448,26600000.0
2008-07-02 17:15:00,1.26448,1.26463,1.26409,1.26429,18800000.0
2008-07-02 17:16:00,1.2645,1.2647,1.2645,1.2647,118200000.0
2008-07-02 17:17:00,1.26426,1.26475,1.26402,1.26447,118200000.0
2008-07-02 17:18:00,1.2646,1.2647,1.2645,1.2647,31600000.0
2008-07-02 17:19:00,1.26434,1.26461,1.2642,1.26461,31600000.0
2008-07-02 17:20:00,1.26467,1.26478,1.26451,1.26451,11600000.0
2008-07-02 17:21:00,1.26462,1.26506,1.26462,1.26479,86000000.0
2008-07-02 17:22:00,1.26471,1.26513,1.26471,1.26513,11600000.0
2008-07-02 17:23:00,1.26483,1.26502,1.2646,1.26501,22600000.0
2008-07-02 17:24:00,1.26472,1.26513,1.26467,1.26508,107200000.0
2008-07-02 17:25:00,1.2645,1.26519,1.26418,1.26455,134000000.0
2008-07-02 17:26:00,1.26497,1.26567,1.2646,1.26481,116800000.0
2008-07-02 17:27:00,1.26445,1.26466,1.26438,1.26444,82800000.0
2008-07-02 17:28:00,1.26444,1.26514,1.26433,1.26464,96400000.0
2008-07-02 17:29:00,1.26483,1.26483,1.26399,1.2645,122400000.0
2008-07-02 17:30:00,1.26443,1.26445,1.26413,1.26413,11400000.0
2008-07-02 17:31:00,1.26403,1.26454,1.26387,1.26431,92000000.0
2008-07-02 17:32:00,1.26463,1.26463,1.26397,1.26406,104200000.0
2008-07-02 17:33:00,1.26397,1.2645,1.26395,1.26409,113000000.0
2008-07-02 17:34:00,1.26419,1.26419,1.26349,1.26389,10400000.0
2008-07-02 17:35:00,1.26432,1.26456,1.264,1.264,94400000.0
2008-07-02 17:36:00,1.2638,1.26415,1.26374,1.26415,53000000.0
2008-07-02 17:37:00,1.26428,1.26462,1.26424,1.26462,74000000.0
2008-07-02 17:38:00,1.265,1.2651,1.2649,1.265,15600000.0
2008-07-02 17:39:00,1.26481,1.2651,1.26457,1.26457,15600000.0
2008-07-02 17:40:00,1.26497,1.26512,1.26426,1.26467,14800000.0
2008-07-02 17:41:00,1.26465,1.26488,1.26465,1.26475,62400000.0
2008-07-02 17:42:00,1.26471,1.26504,1.26443,1.26448,81800000.0
2008-07-02 17:43:00,1.2649,1.2649,1.2647,1.2648,47600000.0
2008-07-02 17:44:00,1.26465,1.26474,1.26446,1.26467,47600000.0
2008-07-02 17:45:00,1.26453,1.26453,1.26436,1.26445,25800000.0
2008-07-02 17:46:00,1.26437,1.26442,1.26419,1.26442,10000000.0
2008-07-02 17:47:00,1.26449,1.26498,1.26437,1.26462,57200000.0
2008-07-02 17:48:00,1.26517,1.26522,1.26486,1.26486,67400000.0
2008-07-02 17:49:00,1.26458,1.26458,1.26427,1.26454,67600000.0
2008-07-02 17:50:00,1.26445,1.26473,1.26445,1.26457,9000000.0
2008-07-02 17:51:00,1.26462,1.26478,1.26445,1.26461,88600000.0
2008-07-02 17:52:00,1.26526,1.26526,1.26448,1.26448,15600000.0
2008-07-02 17:53:00,1.26525,1.26525,1.26469,1.26473,46800000.0
2008-07-02 17:54:00,1.26461,1.26481,1.26442,1.26446,40400000.0
2008-07-02 17:55:00,1.26439,1.2645,1.26425,1.26433,13200000.0
2008-07-02 17:56:00,1.26449,1.26502,1.26432,1.26445,99800000.0
2008-07-02 17:57:00,1.2647,1.2647,1.2645,1.2645,8200000.0
2008-07-02 17:58:00,1.26432,1.26469,1.26432,1.26469,8200000.0
2008-07-02 17:59:00,1.26458,1.26462,1.26458,1.26462,2600000.0
2008-07-02 18:00:00,1.26386,1.26436,1.26386,1.26388,10600000.0
2008-07-02 18:01:00,1.2643,1.26436,1.26413,1.26436,99000000.0
2008-07-02 18:02:00,1.26427,1.26438,1.26403,1.26409,93800000.0
2008-07-02 18:03:00,1.26384,1.26447,1.26384,1.26393,90200000.0
2008-07-02 18:04:00,1.2641,1.26432,1.26374,1.26432,23800000.0
2008-07-02 18:05:00,1.26403,1.26421,1.26391,1.26414,11000000.0
2008-07-02 18:06:00,1.26437,1.26437,1.26382,1.26388,12600000.0
2008-07-02 18:07:00,1.26397,1.26404,1.2637,1.26404,15400000.0
2008-07-02 18:08:00,1.26402,1.26404,1.26348,1.26379,16600000.0
2008-07-02 18:09:00,1.2643,1.2645,1.2643,1.2644,114400000.0
2008-07-02 18:10:00,1.26402,1.26464,1.26385,1.26432,114400000.0
2008-07-02 18:12:00,1.2645,1.2645,1.2645,1.2645,10800000.0
2008-07-02 18:13:00,1.2646,1.2646,1.2645,1.2645,10800000.0
2008-07-02 18:14:00,1.2642,1.26449,1.26402,1.26402,10800000.0
2008-07-02 18:15:00,1.26487,1.26487,1.2644,1.2646,23800000.0
2008-07-02 18:16:00,1.26472,1.26518,1.26433,1.26476,11000000.0
2008-07-02 18:17:00,1.2646,1.2648,1.2646,1.2648,17800000.0
2008-07-02 18:18:00,1.26449,1.26469,1.26441,1.26451,17800000.0
2008-07-02 18:19:00,1.26469,1.26469,1.26426,1.26426,15400000.0
2008-07-02 18:20:00,1.26447,1.26481,1.2642,1.26425,79600000.0
2008-07-02 18:21:00,1.26417,1.2648,1.26398,1.26422,52800000.0
2008-07-02 18:22:00,1.2645,1.26506,1.26393,1.26506,142800000.0
2008-07-02 18:23:00,1.2647,1.2647,1.2647,1.2647,6400000.0
2008-07-02 18:24:00,1.26469,1.26469,1.26439,1.26443,6400000.0
2008-07-02 18:26:00,1.26487,1.26487,1.26448,1.26448,16400000.0
2008-07-02 18:27:00,1.26467,1.26489,1.26462,1.26489,11000000.0
2008-07-02 18:28:00,1.26494,1.26512,1.26457,1.26465,13600000.0
2008-07-02 18:29:00,1.26451,1.26503,1.26442,1.26503,8400000.0
2008-07-02 18:30:00,1.26476,1.26481,1.26465,1.2648,8400000.0
2008-07-02 18:31:00,1.2648,1.26521,1.2648,1.26521,11600000.0
2008-07-02 18:32:00,1.26508,1.26547,1.26492,1.26519,10600000.0
2008-07-02 18:33:00,1.26488,1.2654,1.26456,1.26531,9200000.0
2008-07-02 18:34:00,1.26472,1.26512,1.26468,1.26473,11600000.0
2008-07-02 18:35:00,1.26488,1.26511,1.26488,1.26511,17000000.0
2008-07-02 18:36:00,1.26496,1.26521,1.26496,1.26501,13800000.0
2008-07-02 18:38:00,1.26496,1.26519,1.26492,1.26514,16000000.0
2008-07-02 18:39:00,1.2655,1.2655,1.2651,1.2653,7800000.0
2008-07-02 18:40:00,1.26542,1.26547,1.2651,1.26547,15400000.0
2008-07-02 18:41:00,1.2652,1.26525,1.26459,1.26513,19200000.0
2008-07-02 18:42:00,1.26507,1.26528,1.26495,1.26501,7400000.0
2008-07-02 18:43:00,1.26486,1.26487,1.26471,1.26487,14000000.0
2008-07-02 18:44:00,1.26543,1.26543,1.26494,1.265,11600000.0
2008-07-02 18:45:00,1.26456,1.26512,1.2644,1.26512,11600000.0
2008-07-02 18:46:00,1.265,1.2651,1.26477,1.26497,11200000.0
2008-07-02 18:47:00,1.26495,1.26495,1.26458,1.26464,13400000.0
2008-07-02 18:48:00,1.26463,1.26486,1.26395,1.26419,7400000.0
2008-07-02 18:49:00,1.26446,1.26477,1.2644,1.26446,16800000.0
2008-07-02 18:50:00,1.26426,1.26439,1.26419,1.26439,18800000.0
2008-07-02 18:51:00,1.26384,1.26428,1.2637,1.26417,12400000.0
2008-07-02 18:52:00,1.26429,1.26468,1.26429,1.26453,8200000.0
2008-07-02 18:53:00,1.26455,1.26484,1.26443,1.26447,11800000.0
2008-07-02 18:54:00,1.26431,1.26467,1.2642,1.26467,15400000.0
2008-07-02 18:55:00,1.26462,1.26466,1.26423,1.2646,7800000.0
2008-07-02 18:56:00,1.26437,1.26463,1.26423,1.2646,10000000.0
2008-07-02 18:57:00,1.26461,1.26494,1.26435,1.26468,19400000.0
2008-07-02 18:58:00,1.26429,1.26493,1.26429,1.26493,20200000.0
2008-07-02 18:59:00,1.26499,1.26526,1.26483,1.26504,134000000.0
2008-07-02 19:00:00,1.26477,1.26481,1.26411,1.2642,140000000.0
2008-07-02 19:01:00,1.26439,1.26447,1.2642,1.2642,18800000.0
2008-07-02 19:02:00,1.26417,1.2644,1.26411,1.26417,37000000.0
2008-07-02 19:03:00,1.26389,1.26435,1.26385,1.26392,15600000.0
2008-07-02 19:04:00,1.26452,1.26458,1.2641,1.26411,7800000.0
2008-07-02 19:05:00,1.26407,1.26427,1.26407,1.26427,6200000.0
2008-07-02 19:07:00,1.2645,1.2647,1.2645,1.2646,61000000.0
2008-07-02 19:08:00,1.26442,1.26464,1.26421,1.26435,61000000.0
2008-07-02 19:09:00,1.26449,1.26451,1.26408,1.26408,11200000.0
2008-07-02 19:10:00,1.2648,1.2649,1.2648,1.2649,21800000.0
2008-07-02 19:12:00,1.26483,1.26483,1.26417,1.26446,21800000.0
2008-07-02 19:13:00,1.26501,1.26524,1.26469,1.2647,17200000.0
2008-07-02 19:14:00,1.2646,1.2647,1.2646,1.2647,26800000.0
2008-07-02 19:15:00,1.26459,1.26482,1.26453,1.26482,26800000.0
2008-07-02 19:16:00,1.26491,1.26502,1.26442,1.26502,19400000.0
2008-07-02 19:17:00,1.2647,1.2647,1.2647,1.2647,9400000.0
2008-07-02 19:18:00,1.26457,1.26462,1.26441,1.26455,9400000.0
2008-07-02 19:19:00,1.26449,1.26472,1.26449,1.26472,4600000.0
2008-07-02 19:20:00,1.2647,1.26514,1.26448,1.26448,9400000.0
2008-07-02 19:21:00,1.26459,1.26505,1.2645,1.26462,14600000.0
2008-07-02 19:22:00,1.265,1.265,1.2649,1.2649,9200000.0
2008-07-02 19:23:00,1.26484,1.26487,1.26453,1.26453,9200000.0
2008-07-02 19:24:00,1.26449,1.26501,1.26449,1.26496,24600000.0
2008-07-02 19:25:00,1.26472,1.26477,1.26463,1.26471,7400000.0
2008-07-02 19:26:00,1.26485,1.26514,1.26485,1.26514,4800000.0
2008-07-02 19:27:00,1.2651,1.2651,1.265,1.265,19800000.0
2008-07-02 19:28:00,1.26523,1.26523,1.26484,1.26517,19800000.0
2008-07-02 19:29:00,1.26468,1.26492,1.26465,1.26474,36200000.0
2008-07-02 19:30:00,1.26482,1.26545,1.26439,1.26471,23800000.0
2008-07-02 19:31:00,1.26483,1.2654,1.26483,1.26491,8800000.0
2008-07-02 19:32:00,1.26527,1.26556,1.26455,1.26492,87000000.0
2008-07-02 19:33:00,1.2649,1.2649,1.26449,1.26476,12200000.0
2008-07-02 19:34:00,1.26487,1.26497,1.26458,1.26458,14400000.0
2008-07-02 19:35:00,1.26472,1.26497,1.26452,1.26488,18800000.0
2008-07-02 19:36:00,1.26436,1.26542,1.26436,1.26542,10200000.0
2008-07-02 19:38:00,1.2651,1.2654,1.2651,1.2654,25600000.0
2008-07-02 19:39:00,1.2653,1.2654,1.2653,1.2654,25600000.0
2008-07-02 19:40:00,1.26518,1.26518,1.26484,1.26511,25600000.0
2008-07-02 19:41:00,1.26536,1.26536,1.26495,1.265,16200000.0
2008-07-02 19:42:00,1.26499,1.26537,1.26495,1.26528,9400000.0
2008-07-02 19:43:00,1.26493,1.26554,1.26493,1.26519,9200000.0
2008-07-02 19:44:00,1.26509,1.26534,1.26496,1.26497,18600000.0
2008-07-02 19:45:00,1.26495,1.2652,1.26483,1.26511,14600000.0
2008-07-02 19:46:00,1.26518,1.2656,1.26518,1.26521,7400000.0
2008-07-02 19:47:00,1.26555,1.26567,1.2651,1.26552,11600000.0
2008-07-02 19:48:00,1.26519,1.26542,1.26491,1.26491,26800000.0
2008-07-02 19:49:00,1.26513,1.26546,1.26513,1.26533,25200000.0
2008-07-02 19:50:00,1.26518,1.26518,1.26463,1.26463,3600000.0
2008-07-02 19:51:00,1.26455,1.26504,1.26433,1.26504,23000000.0
2008-07-02 19:52:00,1.26473,1.26484,1.2645,1.2645,13200000.0
2008-07-02 19:53:00,1.26472,1.26474,1.26452,1.26474,8400000.0
2008-07-02 19:54:00,1.26444,1.26444,1.26405,1.26405,13800000.0
2008-07-02 19:55:00,1.26489,1.26489,1.26429,1.26449,7200000.0
2008-07-02 19:56:00,1.2646,1.26476,1.26451,1.26454,43600000.0
2008-07-02 19:57:00,1.2652,1.2652,1.265,1.2651,19400000.0
2008-07-02 19:58:00,1.26475,1.26508,1.26458,1.26466,19400000.0
2008-07-02 19:59:00,1.26466,1.26538,1.26453,1.26478,12600000.0
2008-07-02 20:00:00,1.26498,1.26498,1.26449,1.26474,15600000.0
2008-07-02 20:01:00,1.26484,1.26507,1.26462,1.26507,11000000.0
2008-07-02 20:02:00,1.26446,1.26487,1.26437,1.26461,14600000.0
2008-07-02 20:03:00,1.26486,1.26487,1.2643,1.26459,20800000.0
2008-07-02 20:04:00,1.26453,1.2647,1.26451,1.26459,19800000.0
2008-07-02 20:05:00,1.2651,1.2651,1.2651,1.2651,15000000.0
2008-07-02 20:06:00,1.26461,1.26507,1.26461,1.26485,15000000.0
2008-07-02 20:08:00,1.26509,1.26534,1.26497,1.26522,12000000.0
2008-07-02 20:10:00,1.26509,1.26509,1.26445,1.2646,10000000.0
2008-07-02 20:11:00,1.26494,1.26535,1.26466,1.26466,23600000.0
2008-07-02 20:12:00,1.2654,1.2654,1.2654,1.2654,13800000.0
2008-07-02 20:13:00,1.26496,1.26519,1.26483,1.26483,13800000.0
2008-07-02 20:14:00,1.2653,1.2653,1.2652,1.2652,2600000.0
2008-07-02 20:17:00,1.2651,1.2651,1.2651,1.2651,2600000.0
2008-07-02 20:20:00,1.26483,1.26507,1.26483,1.26507,2600000.0
2008-07-02 20:21:00,1.26522,1.26537,1.2651,1.26514,6800000.0
2008-07-02 20:22:00,1.26504,1.26537,1.26498,1.26498,15800000.0
2008-07-02 20:23:00,1.26508,1.26519,1.26486,1.26486,8000000.0
2008-07-02 20:24:00,1.2652,1.26521,1.26436,1.26493,11800000.0
2008-07-02 20:25:00,1.26504,1.26528,1.26487,1.26528,10000000.0
2008-07-02 20:26:00,1.26524,1.26533,1.26458,1.26533,13200000.0
2008-07-02 20:27:00,1.265,1.26523,1.26498,1.26504,18600000.0
2008-07-02 20:28:00,1.26521,1.26521,1.26506,1.26506,9600000.0
2008-07-02 20:30:00,1.26504,1.26507,1.26488,1.26507,10600000.0
2008-07-02 20:31:00,1.2651,1.2652,1.2651,1.2652,14000000.0
2008-07-02 20:32:00,1.26501,1.26527,1.26467,1.26527,14000000.0
2008-07-02 20:33:00,1.26499,1.26537,1.26472,1.26507,8200000.0
2008-07-02 20:34:00,1.2649,1.2649,1.26441,1.26441,3200000.0
2008-07-02 20:35:00,1.2651,1.2652,1.2651,1.2652,10800000.0
2008-07-02 20:36:00,1.2651,1.2651,1.2651,1.2651,10800000.0
2008-07-02 20:37:00,1.26549,1.26549,1.26485,1.26485,10800000.0
2008-07-02 20:38:00,1.26495,1.26509,1.26473,1.26475,14000000.0
2008-07-02 20:39:00,1.26497,1.26497,1.26479,1.26479,8200000.0
2008-07-02 20:40:00,1.26481,1.26517,1.26481,1.2651,11400000.0
2008-07-02 20:41:00,1.26498,1.26506,1.26488,1.26506,11600000.0
2008-07-02 20:42:00,1.26473,1.26551,1.26473,1.26551,4800000.0
2008-07-02 20:43:00,1.26528,1.26563,1.26491,1.2652,14800000.0
2008-07-02 20:44:00,1.26529,1.26529,1.2648,1.26511,16800000.0
2008-07-02 20:45:00,1.2654,1.2658,1.2654,1.2657,19400000.0
2008-07-02 20:46:00,1.26493,1.26546,1.26493,1.26522,19400000.0
2008-07-02 20:47:00,1.2656,1.2656,1.2653,1.2653,7600000.0
2008-07-02 20:48:00,1.2652,1.26552,1.26499,1.26517,13800000.0
2008-07-02 20:49:00,1.265,1.26537,1.265,1.26517,8200000.0
2008-07-02 20:52:00,1.26565,1.26582,1.26548,1.26552,22000000.0
2008-07-02 20:53:00,1.26575,1.26575,1.26527,1.26565,10600000.0
2008-07-02 20:54:00,1.26578,1.26578,1.26538,1.26543,16200000.0
2008-07-02 20:55:00,1.26568,1.26579,1.26537,1.26543,10000000.0
2008-07-02 20:56:00,1.26535,1.26566,1.26522,1.26522,14000000.0
2008-07-02 20:57:00,1.26513,1.26554,1.26494,1.26536,14400000.0
2008-07-02 20:58:00,1.2655,1.26569,1.2653,1.26554,18200000.0
2008-07-02 20:59:00,1.26563,1.26589,1.26563,1.26589,11800000.0
2008-07-02 21:00:00,1.2659,1.2659,1.26567,1.26567,2600000.0
2008-07-02 21:01:00,1.26564,1.26577,1.26514,1.26577,13800000.0
2008-07-02 21:02:00,1.26528,1.26559,1.26516,1.26539,8400000.0
2008-07-02 21:05:00,1.26514,1.26557,1.26508,1.26539,16000000.0
2008-07-02 21:06:00,1.26564,1.26576,1.26564,1.26576,4800000.0
2008-07-02 21:07:00,1.26574,1.26579,1.26546,1.26579,13000000.0
2008-07-02 21:08:00,1.26607,1.26615,1.26577,1.26615,17800000.0
2008-07-02 21:09:00,1.2662,1.26638,1.2662,1.2663,22600000.0
2008-07-02 21:10:00,1.26587,1.26592,1.26553,1.26561,14800000.0
2008-07-02 21:11:00,1.26567,1.26603,1.26567,1.26588,10800000.0
2008-07-02 21:12:00,1.26602,1.26615,1.26593,1.26607,25800000.0
2008-07-02 21:13:00,1.26654,1.26654,1.26614,1.2662,10400000.0
2008-07-02 21:14:00,1.26586,1.26653,1.26586,1.26653,6200000.0
2008-07-02 21:15:00,1.2664,1.2665,1.2664,1.2664,19800000.0
2008-07-02 21:16:00,1.26606,1.26623,1.26568,1.26568,19800000.0
2008-07-02 21:17:00,1.2657,1.26609,1.2657,1.26578,14000000.0
2008-07-02 21:18:00,1.2664,1.2664,1.2663,1.2663,14800000.0
2008-07-02 21:19:00,1.26582,1.26639,1.26582,1.26593,14800000.0
2008-07-02 21:20:00,1.26607,1.26607,1.26578,1.26592,16000000.0
2008-07-02 21:21:00,1.2657,1.26626,1.2657,1.2659,17800000.0
2008-07-02 21:23:00,1.26596,1.26627,1.26571,1.26627,7400000.0
2008-07-02 21:24:00,1.2665,1.2665,1.2664,1.2665,13200000.0
2008-07-02 21:26:00,1.2664,1.2665,1.2664,1.2665,13200000.0
2008-07-02 21:27:00,1.26615,1.26672,1.26599,1.26599,13200000.0
2008-07-02 21:28:00,1.26641,1.26643,1.26604,1.26627,13000000.0
2008-07-02 21:29:00,1.2662,1.26637,1.2662,1.26631,5400000.0
2008-07-02 21:30:00,1.26624,1.26624,1.26565,1.26565,10800000.0
2008-07-02 21:31:00,1.2653,1.26583,1.2653,1.26569,5000000.0
2008-07-02 21:32:00,1.26536,1.26536,1.26519,1.26519,7400000.0
2008-07-02 21:33:00,1.26615,1.26673,1.26615,1.26647,8400000.0
2008-07-02 21:34:00,1.26672,1.26687,1.26651,1.26675,92600000.0
2008-07-02 21:35:00,1.26667,1.26668,1.26644,1.26644,13800000.0
2008-07-02 21:36:00,1.26681,1.2673,1.26656,1.26714,15000000.0
2008-07-02 21:37:00,1.26689,1.26689,1.2664,1.2664,10000000.0
2008-07-02 21:38:00,1.26633,1.26661,1.26621,1.2663,11800000.0
2008-07-02 21:39:00,1.26634,1.26649,1.26612,1.26649,8800000.0
2008-07-02 21:40:00,1.26632,1.26653,1.26632,1.26653,4800000.0
2008-07-02 21:41:00,1.2664,1.2665,1.26635,1.26648,8600000.0
2008-07-02 21:42:00,1.266,1.26644,1.266,1.26623,6400000.0
2008-07-02 21:43:00,1.2663,1.26687,1.26596,1.26687,7400000.0
2008-07-02 21:44:00,1.26631,1.26645,1.26614,1.26626,11600000.0
2008-07-02 21:45:00,1.26576,1.26576,1.26558,1.26558,3200000.0
2008-07-02 21:46:00,1.26583,1.26583,1.26576,1.26576,3200000.0
2008-07-02 21:47:00,1.26591,1.26609,1.26591,1.26609,3600000.0
2008-07-02 21:48:00,1.26609,1.2661,1.26577,1.26595,10400000.0
2008-07-02 21:49:00,1.26595,1.26634,1.26588,1.26593,17400000.0
2008-07-02 21:50:00,1.26578,1.26617,1.26564,1.26569,126500000.0
2008-07-02 21:51:00,1.2666,1.2666,1.2664,1.2664,13800000.0
2008-07-02 21:53:00,1.26619,1.26637,1.26583,1.26592,13800000.0
2008-07-02 21:54:00,1.2664,1.2665,1.2663,1.2665,21400000.0
2008-07-02 21:55:00,1.26567,1.26595,1.26567,1.26594,21400000.0
2008-07-02 21:56:00,1.266,1.266,1.26562,1.26562,7200000.0
2008-07-02 21:57:00,1.26573,1.26596,1.26566,1.2658,18000000.0
2008-07-02 21:58:00,1.2665,1.2665,1.2663,1.2663,11200000.0
2008-07-02 22:00:00,1.2658,1.26659,1.2658,1.26605,11200000.0
2008-07-02 22:01:00,1.26576,1.26614,1.26546,1.26581,17600000.0
2008-07-02 22:02:00,1.26583,1.26584,1.26553,1.2657,35800000.0
2008-07-02 22:03:00,1.26549,1.26553,1.26527,1.26541,11800000.0
2008-07-02 22:04:00,1.26547,1.26547,1.26513,1.26525,7400000.0
2008-07-02 22:05:00,1.26508,1.26551,1.26491,1.26491,14800000.0
2008-07-02 22:06:00,1.26539,1.26539,1.26508,1.26508,10600000.0
2008-07-02 22:07:00,1.26531,1.26556,1.26505,1.26551,8200000.0
2008-07-02 22:08:00,1.26569,1.26569,1.26534,1.26551,5800000.0
2008-07-02 22:09:00,1.26542,1.26554,1.26524,1.26554,17000000.0
2008-07-02 22:10:00,1.26558,1.26578,1.26558,1.26578,4600000.0
2008-07-02 22:11:00,1.26564,1.26564,1.26492,1.26519,99000000.0
2008-07-02 22:12:00,1.26532,1.2657,1.26509,1.2657,8800000.0
2008-07-02 22:13:00,1.26549,1.26576,1.26549,1.26569,12000000.0
2008-07-02 22:14:00,1.2658,1.2658,1.2656,1.2657,8200000.0
2008-07-02 22:15:00,1.26567,1.26575,1.26515,1.2653,8200000.0
2008-07-02 22:16:00,1.26563,1.26563,1.26524,1.26525,19200000.0
2008-07-02 22:17:00,1.26549,1.26549,1.26466,1.26466,9800000.0
2008-07-02 22:18:00,1.2657,1.2657,1.2651,1.2652,4200000.0
2008-07-02 22:19:00,1.26507,1.26531,1.26507,1.26531,4200000.0
2008-07-02 22:20:00,1.26509,1.26526,1.26468,1.26502,35800000.0
2008-07-02 22:21:00,1.26512,1.2654,1.26475,1.26509,9800000.0
2008-07-02 22:22:00,1.2654,1.2655,1.2654,1.2654,19200000.0
2008-07-02 22:23:00,1.2652,1.2652,1.26487,1.26507,19200000.0
2008-07-02 22:24:00,1.26544,1.26544,1.26472,1.26488,8600000.0
2008-07-02 22:25:00,1.26472,1.26488,1.26457,1.26457,8400000.0
2008-07-02 22:26:00,1.26481,1.26485,1.26473,1.26477,11800000.0
2008-07-02 22:27:00,1.26525,1.26555,1.26513,1.26515,20200000.0
2008-07-02 22:28:00,1.26513,1.2652,1.26513,1.2652,2000000.0
2008-07-02 22:29:00,1.2651,1.2651,1.26483,1.26483,5400000.0
2008-07-02 22:30:00,1.26472,1.26511,1.26462,1.26493,16800000.0
2008-07-02 22:31:00,1.2654,1.2655,1.2652,1.2653,8800000.0
2008-07-02 22:34:00,1.26511,1.26523,1.26507,1.26507,8800000.0
2008-07-02 22:35:00,1.26532,1.26535,1.2649,1.26509,17000000.0
2008-07-02 22:36:00,1.26512,1.26524,1.2649,1.26524,9000000.0
2008-07-02 22:37:00,1.2653,1.2654,1.2653,1.2654,12200000.0
2008-07-02 22:38:00,1.26501,1.26501,1.26492,1.26492,12200000.0
2008-07-02 22:39:00,1.2652,1.2653,1.2652,1.2653,13000000.0
2008-07-02 22:40:00,1.2651,1.26513,1.26489,1.26489,13000000.0
2008-07-02 22:41:00,1.26497,1.26501,1.26497,1.26501,3200000.0
2008-07-02 22:42:00,1.26522,1.26525,1.26476,1.26512,17600000.0
2008-07-02 22:43:00,1.26516,1.26547,1.26505,1.26547,6600000.0
2008-07-02 22:44:00,1.26477,1.26519,1.26473,1.26492,10800000.0
2008-07-02 22:45:00,1.26532,1.2656,1.26523,1.26525,8400000.0
2008-07-02 22:46:00,1.26525,1.26552,1.26502,1.26552,6800000.0
2008-07-02 22:47:00,1.2656,1.2658,1.2655,1.2657,13800000.0
2008-07-02 22:48:00,1.2656,1.2656,1.2656,1.2656,13800000.0
2008-07-02 22:49:00,1.2653,1.26551,1.26514,1.26514,13800000.0
2008-07-02 22:50:00,1.26527,1.26549,1.26496,1.26496,10000000.0
2008-07-02 22:51:00,1.2654,1.2657,1.2654,1.2654,8800000.0
2008-07-02 22:52:00,1.26491,1.26508,1.26484,1.26503,8800000.0
2008-07-02 22:53:00,1.26499,1.2654,1.26499,1.26502,11600000.0
2008-07-02 22:54:00,1.26511,1.26536,1.2651,1.26514,10000000.0
2008-07-02 22:55:00,1.26519,1.26519,1.26505,1.26505,2600000.0
2008-07-02 22:56:00,1.26454,1.26512,1.26454,1.26478,6400000.0
2008-07-02 22:57:00,1.2652,1.2652,1.2652,1.2652,87200000.0
2008-07-02 22:59:00,1.26464,1.26464,1.26437,1.26437,87200000.0
2008-07-02 23:00:00,1.2651,1.2651,1.2651,1.2651,11200000.0
2008-07-02 23:01:00,1.26447,1.26467,1.26427,1.26467,11200000.0
2008-07-02 23:02:00,1.2645,1.26497,1.26439,1.26497,5200000.0
2008-07-02 23:03:00,1.26518,1.26518,1.26474,1.2648,9800000.0
2008-07-02 23:04:00,1.26458,1.26472,1.26428,1.26442,17000000.0
2008-07-02 23:05:00,1.26472,1.26529,1.26472,1.26503,16600000.0
2008-07-02 23:06:00,1.26497,1.26513,1.26477,1.26477,15800000.0
2008-07-02 23:07:00,1.26489,1.26526,1.2647,1.2647,9200000.0
2008-07-02 23:08:00,1.26506,1.26506,1.2644,1.26459,10000000.0
2008-07-02 23:09:00,1.26479,1.26498,1.26479,1.26491,7800000.0
2008-07-02 23:10:00,1.26449,1.26486,1.26426,1.26443,20400000.0
2008-07-02 23:11:00,1.26498,1.26511,1.2649,1.2649,9200000.0
2008-07-02 23:12:00,1.26463,1.26523,1.26463,1.26521,9400000.0
2008-07-02 23:13:00,1.26501,1.26571,1.26501,1.26522,6800000.0
2008-07-02 23:14:00,1.26511,1.26511,1.26457,1.26457,4200000.0
2008-07-02 23:15:00,1.26446,1.26473,1.26421,1.26421,10600000.0
2008-07-02 23:16:00,1.26423,1.2646,1.26423,1.26459,7600000.0
2008-07-02 23:17:00,1.26443,1.26456,1.26443,1.26456,8200000.0
2008-07-02 23:18:00,1.2646,1.2646,1.26444,1.26446,11000000.0
2008-07-02 23:19:00,1.26416,1.26454,1.26416,1.26436,6200000.0
2008-07-02 23:20:00,1.26444,1.2648,1.26439,1.26446,14600000.0
2008-07-02 23:21:00,1.26424,1.26441,1.26388,1.26441,19000000.0
2008-07-02 23:22:00,1.2646,1.2647,1.2645,1.2647,39400000.0
2008-07-02 23:23:00,1.26446,1.26477,1.2644,1.26442,39400000.0
2008-07-02 23:24:00,1.26444,1.26447,1.26378,1.26379,18800000.0
2008-07-02 23:25:00,1.26387,1.26413,1.26387,1.26413,8400000.0
2008-07-02 23:26:00,1.26394,1.26459,1.26394,1.26459,8200000.0
2008-07-02 23:27:00,1.26537,1.26537,1.26455,1.26455,6800000.0
2008-07-02 23:28:00,1.26474,1.26489,1.26459,1.26488,25800000.0
2008-07-02 23:29:00,1.26459,1.26459,1.26415,1.26455,5600000.0
2008-07-02 23:30:00,1.2649,1.2651,1.2648,1.2651,11600000.0
2008-07-02 23:31:00,1.26457,1.26457,1.26421,1.26421,11600000.0
2008-07-02 23:32:00,1.26447,1.26507,1.26447,1.26483,13800000.0
2008-07-02 23:33:00,1.26514,1.26525,1.26497,1.26515,12400000.0
2008-07-02 23:34:00,1.26522,1.26538,1.2647,1.2648,17000000.0
2008-07-02 23:35:00,1.26485,1.26517,1.26474,1.26517,15800000.0
2008-07-02 23:36:00,1.26537,1.26537,1.26474,1.26496,18600000.0
2008-07-02 23:37:00,1.26506,1.26506,1.26474,1.26491,4200000.0
2008-07-02 23:38:00,1.2646,1.26489,1.26453,1.26463,17200000.0
2008-07-02 23:39:00,1.26424,1.26474,1.26424,1.26474,3600000.0
2008-07-02 23:40:00,1.2653,1.2653,1.26464,1.26486,19600000.0
2008-07-02 23:41:00,1.26439,1.26491,1.2643,1.26472,16800000.0
2008-07-02 23:42:00,1.2647,1.26504,1.26426,1.26478,9600000.0
2008-07-02 23:43:00,1.2656,1.2656,1.2654,1.2655,14800000.0
2008-07-02 23:44:00,1.26475,1.26519,1.26466,1.26519,14800000.0
2008-07-02 23:45:00,1.26549,1.26549,1.26473,1.26482,11000000.0
2008-07-02 23:46:00,1.26498,1.2651,1.26467,1.26467,7200000.0
2008-07-02 23:47:00,1.26524,1.2656,1.26524,1.2656,3200000.0
2008-07-02 23:48:00,1.26487,1.26493,1.26411,1.26484,14200000.0
2008-07-02 23:49:00,1.2655,1.2655,1.2655,1.2655,14200000.0
2008-07-02 23:50:00,1.26526,1.26563,1.2649,1.26515,14200000.0
2008-07-02 23:51:00,1.2656,1.2656,1.2655,1.2656,15600000.0
2008-07-02 23:52:00,1.26515,1.26551,1.26486,1.26551,15600000.0
2008-07-02 23:53:00,1.26508,1.26517,1.26478,1.26498,7200000.0
2008-07-02 23:54:00,1.26483,1.26505,1.26473,1.26495,10600000.0
2008-07-02 23:55:00,1.26451,1.26475,1.26451,1.26475,2000000.0
2008-07-02 23:56:00,1.26484,1.26509,1.26427,1.26465,11400000.0
2008-07-02 23:57:00,1.26479,1.26497,1.26429,1.26471,18600000.0
2008-07-02 23:58:00,1.2643,1.26458,1.26377,1.26458,19800000.0
2008-07-02 23:59:00,1.26469,1.26469,1.26422,1.26422,4200000.0
2008-07-03 00:00:00,1.26465,1.26477,1.26448,1.26448,22200000.0
2008-07-03 00:01:00,1.26478,1.26479,1.26454,1.2647,8800000.0
2008-07-03 00:02:00,1.26483,1.26533,1.26483,1.26502,20000000.0
2008-07-03 00:03:00,1.26512,1.26521,1.26505,1.26521,6200000.0
2008-07-03 00:04:00,1.26483,1.26514,1.26464,1.26481,14000000.0
2008-07-03 00:05:00,1.26437,1.26491,1.26437,1.26487,16800000.0
2008-07-03 00:06:00,1.26519,1.26536,1.26503,1.26536,9200000.0
2008-07-03 00:07:00,1.2647,1.26548,1.26465,1.26525,20200000.0
2008-07-03 00:08:00,1.26449,1.26488,1.26442,1.26475,16000000.0
2008-07-03 00:09:00,1.2643,1.2645,1.26429,1.26431,12400000.0
2008-07-03 00:10:00,1.26478,1.26529,1.26478,1.26529,13200000.0
2008-07-03 00:11:00,1.26457,1.26462,1.26429,1.26429,14900000.0
2008-07-03 00:12:00,1.26483,1.26506,1.26441,1.26441,12200000.0
2008-07-03 00:13:00,1.26483,1.2651,1.26479,1.2651,15800000.0
2008-07-03 00:14:00,1.26493,1.26513,1.26489,1.26513,6400000.0
2008-07-03 00:15:00,1.26461,1.265,1.26461,1.265,3200000.0
2008-07-03 00:16:00,1.26495,1.26507,1.2645,1.26487,23000000.0
2008-07-03 00:17:00,1.26477,1.26508,1.26445,1.26479,17000000.0
2008-07-03 00:18:00,1.2649,1.26496,1.26448,1.26488,10000000.0
2008-07-03 00:19:00,1.26484,1.26505,1.26481,1.26487,12400000.0
2008-07-03 00:20:00,1.26466,1.26466,1.2643,1.26452,11000000.0
2008-07-03 00:21:00,1.26479,1.26542,1.26474,1.26496,13800000.0
2008-07-03 00:22:00,1.26515,1.26528,1.26515,1.26528,18400000.0
2008-07-03 00:24:00,1.26504,1.26504,1.26478,1.26478,6600000.0
2008-07-03 00:25:00,1.26481,1.26498,1.26481,1.26498,5200000.0
2008-07-03 00:26:00,1.26494,1.26519,1.2648,1.26519,11400000.0
2008-07-03 00:27:00,1.2655,1.2657,1.2655,1.2656,10000000.0
2008-07-03 00:28:00,1.26478,1.26498,1.26477,1.26477,10000000.0
2008-07-03 00:29:00,1.26495,1.26516,1.26491,1.26491,8400000.0
2008-07-03 00:30:00,1.26509,1.26541,1.26504,1.26521,11600000.0
2008-07-03 00:32:00,1.26526,1.26526,1.26486,1.26518,6800000.0
2008-07-03 00:33:00,1.2657,1.2657,1.2655,1.2655,13000000.0
2008-07-03 00:34:00,1.26486,1.26535,1.26486,1.26535,13000000.0
2008-07-03 00:35:00,1.26501,1.26528,1.26488,1.26528,9600000.0
2008-07-03 00:36:00,1.26488,1.26554,1.26473,1.26489,17200000.0
2008-07-03 00:37:00,1.26479,1.26504,1.26479,1.26503,22000000.0
2008-07-03 00:38:00,1.26494,1.26535,1.26461,1.26535,7800000.0
2008-07-03 00:39:00,1.2654,1.2655,1.2654,1.2655,31800000.0
2008-07-03 00:40:00,1.26499,1.26499,1.26461,1.26495,31800000.0
2008-07-03 00:41:00,1.26544,1.26544,1.26492,1.26511,14800000.0
2008-07-03 00:42:00,1.26498,1.26528,1.26478,1.26486,17600000.0
2008-07-03 00:43:00,1.26511,1.26541,1.26511,1.26537,10200000.0
2008-07-03 00:44:00,1.26528,1.26538,1.26517,1.26529,15800000.0
2008-07-03 00:45:00,1.26514,1.26564,1.26514,1.26538,15400000.0
2008-07-03 00:46:00,1.26547,1.26563,1.26523,1.2655,10000000.0
2008-07-03 00:47:00,1.26536,1.26555,1.26526,1.26528,10800000.0
2008-07-03 00:48:00,1.26511,1.26534,1.265,1.26532,15000000.0
2008-07-03 00:49:00,1.26533,1.26553,1.26529,1.26537,21400000.0
2008-07-03 00:50:00,1.2657,1.2657,1.2653,1.2654,16400000.0
2008-07-03 00:51:00,1.26587,1.26587,1.26518,1.26546,16400000.0
2008-07-03 00:52:00,1.26553,1.26565,1.26527,1.26547,7800000.0
2008-07-03 00:54:00,1.2657,1.26584,1.26523,1.26549,11000000.0
2008-07-03 00:55:00,1.26529,1.26568,1.2652,1.26543,13200000.0
2008-07-03 00:57:00,1.2659,1.2659,1.2659,1.2659,16400000.0
2008-07-03 00:58:00,1.26568,1.26583,1.26513,1.26583,16400000.0
2008-07-03 00:59:00,1.26588,1.26635,1.26576,1.26597,16600000.0
2008-07-03 01:00:00,1.26561,1.26561,1.26496,1.26512,20400000.0
2008-07-03 01:01:00,1.26521,1.26549,1.26511,1.26545,17600000.0
2008-07-03 01:02:00,1.26514,1.26541,1.26493,1.26508,13800000.0
2008-07-03 01:04:00,1.26541,1.26546,1.26508,1.26519,11000000.0
2008-07-03 01:05:00,1.26483,1.26521,1.26483,1.26508,17400000.0
2008-07-03 01:06:00,1.26541,1.26541,1.26492,1.26492,5800000.0
2008-07-03 01:07:00,1.26471,1.26499,1.26469,1.26493,27600000.0
2008-07-03 01:08:00,1.2653,1.2653,1.2653,1.2653,3200000.0
2008-07-03 01:09:00,1.26508,1.26508,1.26507,1.26507,3200000.0
2008-07-03 01:11:00,1.2652,1.2652,1.2652,1.2652,76400000.0
2008-07-03 01:12:00,1.26448,1.26492,1.26428,1.26489,76400000.0
2008-07-03 01:13:00,1.2652,1.2652,1.2651,1.2652,99600000.0
2008-07-03 01:14:00,1.26492,1.2654,1.26463,1.26477,99600000.0
2008-07-03 01:15:00,1.26506,1.26557,1.26506,1.26537,7400000.0
2008-07-03 01:16:00,1.26546,1.26546,1.26517,1.26517,8200000.0
2008-07-03 01:17:00,1.26536,1.26568,1.26515,1.26515,9400000.0
2008-07-03 01:18:00,1.26542,1.26565,1.26539,1.26539,11200000.0
2008-07-03 01:19:00,1.26539,1.26539,1.2649,1.26515,15200000.0
2008-07-03 01:20:00,1.26498,1.26508,1.26457,1.26497,7800000.0
2008-07-03 01:21:00,1.26492,1.26492,1.26457,1.26468,13800000.0
2008-07-03 01:22:00,1.26442,1.26489,1.26428,1.26489,6400000.0
2008-07-03 01:23:00,1.26472,1.26496,1.26461,1.26487,10600000.0
2008-07-03 01:24:00,1.265,1.265,1.26432,1.26461,22400000.0
2008-07-03 01:25:00,1.26474,1.26474,1.26417,1.26417,6800000.0
2008-07-03 01:26:00,1.265,1.2651,1.265,1.2651,8800000.0
2008-07-03 01:27:00,1.26484,1.26484,1.26464,1.26464,8800000.0
2008-07-03 01:28:00,1.26446,1.26477,1.26446,1.26477,17800000.0
2008-07-03 01:29:00,1.26475,1.26503,1.26453,1.26488,24600000.0
2008-07-03 01:30:00,1.26508,1.26508,1.26413,1.26467,10000000.0
2008-07-03 01:31:00,1.26452,1.26484,1.26452,1.26464,11600000.0
2008-07-03 01:32:00,1.26469,1.26469,1.2644,1.26458,14400000.0
2008-07-03 01:33:00,1.26474,1.26485,1.26436,1.26436,12200000.0
2008-07-03 01:34:00,1.26458,1.26472,1.26406,1.26429,10400000.0
2008-07-03 01:35:00,1.26436,1.26444,1.26424,1.26432,7200000.0
2008-07-03 01:36:00,1.26405,1.26434,1.26405,1.26421,6600000.0
2008-07-03 01:39:00,1.26452,1.26463,1.26429,1.26463,22400000.0
2008-07-03 01:40:00,1.26406,1.2644,1.26398,1.26408,16600000.0
2008-07-03 01:41:00,1.26408,1.2644,1.26385,1.26434,6800000.0
2008-07-03 01:42:00,1.26392,1.26425,1.26369,1.26387,87600000.0
2008-07-03 01:44:00,1.2644,1.2644,1.2644,1.2644,4200000.0
2008-07-03 01:46:00,1.26394,1.26417,1.26394,1.26403,4200000.0
2008-07-03 01:47:00,1.26413,1.2644,1.26394,1.2644,4800000.0
2008-07-03 01:48:00,1.26495,1.26495,1.26462,1.26462,3400000.0
2008-07-03 01:49:00,1.26501,1.26533,1.26501,1.2652,18200000.0
2008-07-03 01:50:00,1.2649,1.2653,1.26475,1.26512,12400000.0
2008-07-03 01:51:00,1.26515,1.26515,1.26485,1.26495,8200000.0
2008-07-03 01:52:00,1.26512,1.26524,1.26459,1.26487,17400000.0
2008-07-03 01:53:00,1.26482,1.26524,1.26462,1.26478,10800000.0
2008-07-03 01:54:00,1.26487,1.26493,1.2645,1.26477,32000000.0
2008-07-03 01:55:00,1.2649,1.26507,1.26474,1.26474,6200000.0
2008-07-03 01:56:00,1.26482,1.26506,1.26441,1.26506,15600000.0
2008-07-03 01:57:00,1.26497,1.26549,1.26497,1.26525,20400000.0
2008-07-03 01:58:00,1.26519,1.2655,1.26507,1.26515,18800000.0
2008-07-03 01:59:00,1.26525,1.26542,1.26483,1.26542,11000000.0
2008-07-03 02:00:00,1.26557,1.26611,1.2654,1.26544,18000000.0
2008-07-03 02:01:00,1.26517,1.26557,1.26517,1.26519,7800000.0
2008-07-03 02:02:00,1.2657,1.2657,1.2655,1.2655,21000000.0
2008-07-03 02:03:00,1.26494,1.26525,1.26485,1.26506,21000000.0
2008-07-03 02:04:00,1.26512,1.26512,1.26483,1.26508,10000000.0
2008-07-03 02:05:00,1.26508,1.26524,1.26467,1.26484,12400000.0
2008-07-03 02:06:00,1.2647,1.26519,1.2647,1.26519,8200000.0
2008-07-03 02:07:00,1.2656,1.2656,1.2655,1.2655,10200000.0
2008-07-03 02:08:00,1.26553,1.26586,1.26508,1.26508,10200000.0
2008-07-03 02:09:00,1.26532,1.26532,1.26508,1.26526,3000000.0
2008-07-03 02:10:00,1.2657,1.2657,1.2656,1.2657,19400000.0
2008-07-03 02:11:00,1.2651,1.26549,1.2651,1.26538,19400000.0
2008-07-03 02:12:00,1.26519,1.26539,1.26519,1.26539,2600000.0
2008-07-03 02:13:00,1.26486,1.26514,1.26458,1.26492,25400000.0
2008-07-03 02:14:00,1.26483,1.26488,1.26467,1.26467,6800000.0
2008-07-03 02:15:00,1.26448,1.26465,1.26448,1.26454,11800000.0
2008-07-03 02:16:00,1.2643,1.26478,1.2643,1.26475,8400000.0
2008-07-03 02:17:00,1.26441,1.26493,1.26441,1.26471,14000000.0
2008-07-03 02:18:00,1.2649,1.26527,1.26467,1.2648,14600000.0
2008-07-03 02:19:00,1.26429,1.26474,1.26429,1.26473,15600000.0
2008-07-03 02:20:00,1.2649,1.2649,1.2649,1.2649,11000000.0
2008-07-03 02:21:00,1.26431,1.26467,1.26431,1.26448,11000000.0
2008-07-03 02:22:00,1.26445,1.26462,1.26426,1.26441,10000000.0
2008-07-03 02:23:00,1.26457,1.26503,1.26427,1.26453,16800000.0
2008-07-03 02:24:00,1.2647,1.2647,1.2645,1.2645,10000000.0
2008-07-03 02:25:00,1.26414,1.26473,1.26414,1.26459,10000000.0
2008-07-03 02:26:00,1.26461,1.26511,1.26452,1.26456,13800000.0
2008-07-03 02:27:00,1.26446,1.26458,1.26435,1.26435,13800000.0
2008-07-03 02:31:00,1.2651,1.2651,1.2646,1.265,4800000.0
2008-07-03 02:32:00,1.2651,1.2651,1.2647,1.2649,4800000.0
2008-07-03 02:33:00,1.26458,1.26469,1.26458,1.26469,4800000.0
2008-07-03 02:34:00,1.2652,1.2652,1.265,1.265,11400000.0
2008-07-03 02:35:00,1.26478,1.26486,1.26474,1.26474,11400000.0
2008-07-03 02:36:00,1.26453,1.26498,1.26453,1.26473,12200000.0
2008-07-03 02:37:00,1.26443,1.26467,1.26443,1.26444,15800000.0
2008-07-03 02:38:00,1.26462,1.26462,1.2642,1.26437,3600000.0
2008-07-03 02:39:00,1.26374,1.26424,1.26374,1.26418,7600000.0
2008-07-03 02:40:00,1.26464,1.26464,1.26404,1.26435,11000000.0
2008-07-03 02:41:00,1.26457,1.26457,1.26404,1.26443,15200000.0
2008-07-03 02:42:00,1.2649,1.2649,1.2647,1.2647,5200000.0
2008-07-03 02:43:00,1.26461,1.26466,1.26452,1.26452,5200000.0
2008-07-03 02:45:00,1.26377,1.26411,1.26367,1.26411,23400000.0
2008-07-03 02:46:00,1.26397,1.26451,1.26397,1.26411,17800000.0
2008-07-03 02:47:00,1.26424,1.26452,1.26424,1.26452,8400000.0
2008-07-03 02:48:00,1.2644,1.26445,1.26416,1.26445,10800000.0
2008-07-03 02:49:00,1.26434,1.26448,1.26424,1.26443,14000000.0
2008-07-03 02:50:00,1.26425,1.26425,1.26419,1.26419,2000000.0
2008-07-03 02:51:00,1.26447,1.26447,1.26398,1.26398,9000000.0
2008-07-03 02:52:00,1.2638,1.26406,1.26359,1.26359,8200000.0
2008-07-03 02:53:00,1.26382,1.26384,1.26374,1.26384,4200000.0
2008-07-03 02:54:00,1.26408,1.26408,1.26364,1.26364,14400000.0
2008-07-03 02:55:00,1.26422,1.26422,1.26392,1.26396,7400000.0
2008-07-03 02:56:00,1.26365,1.26374,1.26344,1.26366,21200000.0
2008-07-03 02:57:00,1.2638,1.2638,1.2636,1.2638,12000000.0
2008-07-03 02:58:00,1.26357,1.2641,1.26349,1.2641,12000000.0
2008-07-03 02:59:00,1.26344,1.2639,1.26344,1.26349,8400000.0
2008-07-03 03:00:00,1.2639,1.2639,1.2638,1.2638,12000000.0
2008-07-03 03:01:00,1.2639,1.2639,1.2637,1.2639,12000000.0
2008-07-03 03:02:00,1.26393,1.26393,1.26367,1.26367,12000000.0
2008-07-03 03:03:00,1.26353,1.2639,1.26345,1.26379,16800000.0
2008-07-03 03:04:00,1.26399,1.26399,1.26348,1.26348,2600000.0
2008-07-03 03:05:00,1.264,1.264,1.264,1.264,13400000.0
2008-07-03 03:06:00,1.26371,1.26414,1.26365,1.26379,13400000.0
2008-07-03 03:07:00,1.264,1.264,1.2639,1.264,3200000.0
2008-07-03 03:08:00,1.26384,1.26396,1.26384,1.26396,3200000.0
2008-07-03 03:09:00,1.26377,1.26424,1.26376,1.26406,7400000.0
2008-07-03 03:10:00,1.26378,1.26388,1.26376,1.26388,13800000.0
2008-07-03 03:11:00,1.26398,1.26412,1.26398,1.26412,5000000.0
2008-07-03 03:12:00,1.26411,1.26449,1.26397,1.26399,10800000.0
2008-07-03 03:13:00,1.26354,1.26462,1.26354,1.26462,13200000.0
2008-07-03 03:14:00,1.26449,1.26483,1.26435,1.2646,28200000.0
2008-07-03 03:15:00,1.26472,1.2652,1.26464,1.26484,22200000.0
2008-07-03 03:16:00,1.2652,1.2652,1.265,1.2651,5600000.0
2008-07-03 03:17:00,1.26474,1.26531,1.26463,1.26471,5600000.0
2008-07-03 03:18:00,1.26471,1.26503,1.26466,1.26503,10400000.0
2008-07-03 03:19:00,1.26473,1.26496,1.26461,1.26471,17200000.0
2008-07-03 03:20:00,1.26493,1.26499,1.26455,1.26455,8400000.0
2008-07-03 03:21:00,1.26548,1.26548,1.2647,1.2647,19600000.0
2008-07-03 03:22:00,1.2651,1.2652,1.2651,1.2652,13600000.0
2008-07-03 03:23:00,1.2651,1.2651,1.265,1.2651,13600000.0
2008-07-03 03:24:00,1.26482,1.26482,1.2645,1.26456,13600000.0
2008-07-03 03:25:00,1.26495,1.26512,1.26477,1.26493,15500000.0
2008-07-03 03:26:00,1.26519,1.26532,1.26498,1.26504,11000000.0
2008-07-03 03:27:00,1.26521,1.26531,1.26521,1.26526,12000000.0
2008-07-03 03:28:00,1.26487,1.26535,1.26487,1.26496,7800000.0
2008-07-03 03:29:00,1.26498,1.26519,1.26475,1.26475,8000000.0
2008-07-03 03:30:00,1.2635,1.2635,1.26228,1.26278,24600000.0
2008-07-03 03:31:00,1.26331,1.2638,1.26331,1.2638,11600000.0
2008-07-03 03:32:00,1.26416,1.26525,1.26416,1.26468,22400000.0
2008-07-03 03:33:00,1.26451,1.26472,1.26421,1.26455,23000000.0
2008-07-03 03:34:00,1.26399,1.26445,1.26399,1.26445,19800000.0
2008-07-03 03:35:00,1.26441,1.26441,1.26405,1.26405,11000000.0
2008-07-03 03:36:00,1.26435,1.26461,1.2642,1.26431,6200000.0
2008-07-03 03:37:00,1.26402,1.2643,1.26394,1.26394,7800000.0
2008-07-03 03:38:00,1.26441,1.26441,1.26403,1.26403,4200000.0
2008-07-03 03:39:00,1.26404,1.26467,1.26404,1.26424,14800000.0
2008-07-03 03:40:00,1.26461,1.26466,1.26426,1.26426,10600000.0
2008-07-03 03:41:00,1.26432,1.26486,1.26432,1.26486,4600000.0
2008-07-03 03:42:00,1.2647,1.265,1.26444,1.26478,18400000.0
2008-07-03 03:43:00,1.26497,1.26513,1.26464,1.26487,17600000.0
2008-07-03 03:45:00,1.26482,1.26504,1.26477,1.26482,18400000.0
2008-07-03 03:46:00,1.26482,1.26492,1.26471,1.26471,7200000.0
2008-07-03 03:47:00,1.2646,1.2648,1.2645,1.2647,23400000.0
2008-07-03 03:48:00,1.26448,1.26475,1.26428,1.2643,23400000.0
2008-07-03 03:49:00,1.26452,1.26452,1.26429,1.26429,5400000.0
2008-07-03 03:50:00,1.26413,1.26478,1.26402,1.26478,12400000.0
2008-07-03 03:51:00,1.26456,1.26508,1.26411,1.26462,19800000.0
2008-07-03 03:52:00,1.2647,1.26479,1.26448,1.26479,14800000.0
2008-07-03 03:53:00,1.2647,1.26474,1.26459,1.26459,5000000.0
2008-07-03 03:54:00,1.26515,1.26533,1.26489,1.26514,8800000.0
2008-07-03 03:55:00,1.26509,1.2659,1.26509,1.26545,15400000.0
2008-07-03 03:56:00,1.26549,1.26575,1.26512,1.26549,19400000.0
2008-07-03 03:57:00,1.26532,1.26607,1.26532,1.26593,8200000.0
2008-07-03 03:58:00,1.26565,1.26611,1.26563,1.26611,7800000.0
2008-07-03 03:59:00,1.26576,1.26576,1.26549,1.26549,4200000.0
2008-07-03 04:00:00,1.26592,1.26592,1.26555,1.2658,6800000.0
2008-07-03 04:01:00,1.26571,1.26637,1.26571,1.26584,16200000.0
2008-07-03 04:02:00,1.2661,1.2662,1.2661,1.2662,10800000.0
2008-07-03 04:03:00,1.26604,1.26652,1.26604,1.26652,10800000.0
2008-07-03 04:04:00,1.26602,1.26606,1.26602,1.26606,2600000.0
2008-07-03 04:05:00,1.26592,1.26644,1.26585,1.26585,15000000.0
2008-07-03 04:06:00,1.266,1.26626,1.26595,1.26603,15200000.0
2008-07-03 04:07:00,1.2661,1.2662,1.26593,1.26618,16000000.0
2008-07-03 04:08:00,1.26625,1.2663,1.26573,1.26611,22000000.0
2008-07-03 04:09:00,1.2661,1.26622,1.26593,1.2662,12200000.0
2008-07-03 04:10:00,1.26591,1.26601,1.26573,1.2659,10600000.0
2008-07-03 04:11:00,1.26604,1.26611,1.26595,1.26606,8000000.0
2008-07-03 04:12:00,1.26594,1.2661,1.26576,1.26576,19600000.0
2008-07-03 04:13:00,1.26572,1.26609,1.26572,1.26575,14600000.0
2008-07-03 04:14:00,1.2661,1.2663,1.2661,1.2662,10200000.0
2008-07-03 04:15:00,1.26591,1.26592,1.26539,1.26551,10200000.0
2008-07-03 04:16:00,1.2661,1.2661,1.266,1.2661,9400000.0
2008-07-03 04:17:00,1.2662,1.2662,1.2661,1.2661,9400000.0
2008-07-03 04:18:00,1.266,1.2661,1.266,1.266,9400000.0
2008-07-03 04:19:00,1.26588,1.26588,1.2656,1.2656,9400000.0
2008-07-03 04:20:00,1.26558,1.26584,1.26535,1.26561,8000000.0
2008-07-03 04:21:00,1.2657,1.26604,1.26527,1.26573,6200000.0
2008-07-03 04:22:00,1.26604,1.26624,1.26563,1.26588,14600000.0
2008-07-03 04:23:00,1.26596,1.26639,1.26582,1.26588,9400000.0
2008-07-03 04:24:00,1.26577,1.26613,1.26538,1.26598,12000000.0
2008-07-03 04:25:00,1.26566,1.26606,1.26555,1.26555,8800000.0
2008-07-03 04:26:00,1.26572,1.26575,1.26524,1.2655,19600000.0
2008-07-03 04:27:00,1.26574,1.26593,1.26537,1.26537,8400000.0
2008-07-03 04:28:00,1.26559,1.26579,1.26557,1.26579,5200000.0
2008-07-03 04:29:00,1.26562,1.26563,1.26524,1.26563,8400000.0
2008-07-03 04:30:00,1.26581,1.26581,1.26572,1.26572,4800000.0
2008-07-03 04:31:00,1.266,1.266,1.2659,1.266,6800000.0
2008-07-03 04:32:00,1.26571,1.26608,1.26567,1.26604,6800000.0
2008-07-03 04:33:00,1.26584,1.26592,1.26584,1.26592,7200000.0
2008-07-03 04:34:00,1.26589,1.26616,1.26574,1.26597,13600000.0
2008-07-03 04:35:00,1.2659,1.26647,1.26574,1.26598,9400000.0
2008-07-03 04:36:00,1.2664,1.2664,1.2664,1.2664,6800000.0
2008-07-03 04:37:00,1.2663,1.2663,1.2661,1.2663,6800000.0
2008-07-03 04:38:00,1.2664,1.2664,1.2663,1.2664,6800000.0
2008-07-03 04:39:00,1.26623,1.26628,1.26585,1.26628,6800000.0
2008-07-03 04:40:00,1.26614,1.26619,1.26577,1.26602,19000000.0
2008-07-03 04:41:00,1.26577,1.26609,1.26577,1.2658,9000000.0
2008-07-03 04:42:00,1.26595,1.26595,1.26563,1.26563,12000000.0
2008-07-03 04:43:00,1.2662,1.2663,1.2661,1.2662,28000000.0
2008-07-03 04:44:00,1.26582,1.26662,1.26582,1.26662,28000000.0
2008-07-03 04:45:00,1.26587,1.266,1.26579,1.26579,14400000.0
2008-07-03 04:46:00,1.26613,1.26613,1.26556,1.2657,19600000.0
2008-07-03 04:47:00,1.266,1.26601,1.26574,1.26574,6800000.0
2008-07-03 04:49:00,1.26586,1.26618,1.26586,1.26609,17000000.0
2008-07-03 04:50:00,1.2661,1.2661,1.2661,1.2661,4800000.0
2008-07-03 04:51:00,1.26576,1.26605,1.26548,1.26548,4800000.0
2008-07-03 04:52:00,1.26553,1.26564,1.26553,1.26564,2000000.0
2008-07-03 04:53:00,1.26598,1.26598,1.26524,1.26539,14000000.0
2008-07-03 04:54:00,1.26537,1.26546,1.26528,1.26534,10800000.0
2008-07-03 04:55:00,1.26527,1.2654,1.26508,1.26508,4800000.0
2008-07-03 04:56:00,1.26508,1.26508,1.26473,1.26473,29800000.0
2008-07-03 04:57:00,1.26506,1.26547,1.26494,1.26532,15800000.0
2008-07-03 04:58:00,1.26517,1.26581,1.26459,1.26581,10800000.0
2008-07-03 04:59:00,1.2659,1.2659,1.2657,1.2657,8000000.0
2008-07-03 05:00:00,1.2656,1.2657,1.2656,1.2657,8000000.0
2008-07-03 05:01:00,1.26522,1.26559,1.26515,1.26523,8000000.0
2008-07-03 05:02:00,1.26547,1.26547,1.26487,1.26487,3200000.0
2008-07-03 05:03:00,1.2656,1.2656,1.2654,1.2656,6800000.0
2008-07-03 05:04:00,1.26548,1.26553,1.26523,1.26553,6800000.0
2008-07-03 05:05:00,1.2657,1.2657,1.2654,1.2657,9800000.0
2008-07-03 05:06:00,1.26556,1.26573,1.26536,1.26537,9800000.0
2008-07-03 05:07:00,1.26506,1.26539,1.26495,1.265,11000000.0
2008-07-03 05:08:00,1.26521,1.26557,1.26517,1.26557,11400000.0
2008-07-03 05:09:00,1.2648,1.26533,1.2648,1.265,3600000.0
2008-07-03 05:10:00,1.2653,1.26569,1.26519,1.26569,13600000.0
2008-07-03 05:11:00,1.26546,1.26555,1.26488,1.2652,9600000.0
2008-07-03 05:12:00,1.26499,1.26568,1.26499,1.26526,18000000.0
2008-07-03 05:13:00,1.2654,1.2654,1.2654,1.2654,3200000.0
2008-07-03 05:14:00,1.2653,1.2654,1.2653,1.2653,3200000.0
2008-07-03 05:15:00,1.26484,1.26484,1.26478,1.26478,3200000.0
2008-07-03 05:16:00,1.26452,1.26488,1.26452,1.26469,11400000.0
2008-07-03 05:17:00,1.26494,1.26494,1.26462,1.26462,2000000.0
2008-07-03 05:18:00,1.2652,1.2653,1.2652,1.2653,4200000.0
2008-07-03 05:22:00,1.26521,1.2654,1.26521,1.26531,4200000.0
2008-07-03 05:23:00,1.26535,1.26535,1.26488,1.26502,8400000.0
2008-07-03 05:24:00,1.2654,1.2654,1.2654,1.2654,12200000.0
2008-07-03 05:25:00,1.26508,1.26527,1.26503,1.26527,12200000.0
2008-07-03 05:26:00,1.26538,1.26538,1.26522,1.26522,4200000.0
2008-07-03 05:27:00,1.2654,1.2657,1.2654,1.2656,8400000.0
2008-07-03 05:28:00,1.26524,1.26524,1.26507,1.26522,8400000.0
2008-07-03 05:29:00,1.26532,1.26536,1.26505,1.26536,11400000.0
2008-07-03 05:30:00,1.26542,1.26558,1.26517,1.26543,11000000.0
2008-07-03 05:31:00,1.2657,1.2657,1.2657,1.2657,17600000.0
2008-07-03 05:32:00,1.26536,1.26566,1.26521,1.26527,17600000.0
2008-07-03 05:33:00,1.2657,1.2657,1.2657,1.2657,7400000.0
2008-07-03 05:34:00,1.26535,1.26562,1.26506,1.26526,7400000.0
2008-07-03 05:35:00,1.2651,1.26552,1.26508,1.26536,21600000.0
2008-07-03 05:36:00,1.26505,1.26539,1.26478,1.26495,9400000.0
2008-07-03 05:37:00,1.26492,1.26525,1.26492,1.26525,3600000.0
2008-07-03 05:38:00,1.26513,1.26535,1.26505,1.26515,9800000.0
2008-07-03 05:39:00,1.26479,1.26497,1.26436,1.26467,25200000.0
2008-07-03 05:40:00,1.26494,1.26506,1.26469,1.26476,13800000.0
2008-07-03 05:41:00,1.26502,1.26502,1.26458,1.26462,11400000.0
2008-07-03 05:42:00,1.26506,1.26508,1.26506,1.26508,3200000.0
2008-07-03 05:43:00,1.2653,1.2653,1.2652,1.2653,5600000.0
2008-07-03 05:44:00,1.26512,1.26512,1.26496,1.26496,5600000.0
2008-07-03 05:45:00,1.2653,1.2653,1.2653,1.2653,14600000.0
2008-07-03 05:46:00,1.26506,1.26567,1.26506,1.26516,14600000.0
2008-07-03 05:47:00,1.26508,1.26567,1.26497,1.26567,14000000.0
2008-07-03 05:49:00,1.26504,1.26535,1.26504,1.26516,13800000.0
2008-07-03 05:50:00,1.26516,1.26516,1.26501,1.26501,2600000.0
2008-07-03 05:51:00,1.2652,1.2652,1.2652,1.2652,18000000.0
2008-07-03 05:52:00,1.26501,1.26558,1.26479,1.26486,18000000.0
2008-07-03 05:53:00,1.26509,1.26515,1.26496,1.2651,11200000.0
2008-07-03 05:54:00,1.2652,1.2653,1.2652,1.2653,5800000.0
2008-07-03 05:55:00,1.26444,1.26463,1.2644,1.2644,5800000.0
2008-07-03 05:56:00,1.26433,1.26491,1.26433,1.26437,19600000.0
2008-07-03 05:57:00,1.26463,1.26501,1.26463,1.26466,4200000.0
2008-07-03 05:58:00,1.26435,1.26471,1.26435,1.26471,2600000.0
2008-07-03 06:00:00,1.265,1.265,1.265,1.265,7400000.0
2008-07-03 06:01:00,1.26473,1.26473,1.26444,1.26467,7400000.0
2008-07-03 06:02:00,1.26467,1.26467,1.26424,1.26438,16800000.0
2008-07-03 06:03:00,1.2646,1.2647,1.2646,1.2647,3200000.0
2008-07-03 06:04:00,1.2648,1.2648,1.2648,1.2648,3200000.0
2008-07-03 06:05:00,1.26445,1.26445,1.26438,1.26438,3200000.0
2008-07-03 06:06:00,1.26437,1.26475,1.26437,1.26446,11200000.0
2008-07-03 06:07:00,1.26466,1.26468,1.26445,1.26468,7600000.0
2008-07-03 06:08:00,1.2647,1.2648,1.2647,1.2648,9200000.0
2008-07-03 06:09:00,1.26453,1.26453,1.26422,1.26422,9200000.0
2008-07-03 06:10:00,1.2647,1.26485,1.26458,1.26485,4200000.0
2008-07-03 06:11:00,1.26495,1.26505,1.26495,1.26505,2000000.0
2008-07-03 06:12:00,1.26474,1.26529,1.26469,1.26503,11600000.0
2008-07-03 06:13:00,1.26492,1.26513,1.26469,1.26472,8000000.0
2008-07-03 06:14:00,1.2651,1.2651,1.265,1.265,25200000.0
2008-07-03 06:15:00,1.2649,1.265,1.2649,1.265,25200000.0
2008-07-03 06:16:00,1.26468,1.26469,1.26424,1.26442,25200000.0
2008-07-03 06:17:00,1.26466,1.26489,1.26444,1.2645,15600000.0
2008-07-03 06:18:00,1.26462,1.2649,1.26462,1.2649,13000000.0
2008-07-03 06:19:00,1.26444,1.26474,1.26435,1.26452,17000000.0
2008-07-03 06:20:00,1.26448,1.26465,1.26423,1.26455,10800000.0
2008-07-03 06:22:00,1.2651,1.2651,1.265,1.265,8200000.0
2008-07-03 06:23:00,1.26472,1.26472,1.26459,1.26466,8200000.0
2008-07-03 06:24:00,1.2648,1.2649,1.2648,1.2649,15800000.0
2008-07-03 06:25:00,1.26441,1.2649,1.26441,1.26458,15800000.0
2008-07-03 06:26:00,1.2647,1.2647,1.2647,1.2647,6200000.0
2008-07-03 06:27:00,1.2646,1.2647,1.2646,1.2647,6200000.0
2008-07-03 06:28:00,1.26408,1.26444,1.26408,1.26429,6200000.0
2008-07-03 06:29:00,1.26424,1.26504,1.26392,1.26442,13800000.0
2008-07-03 06:30:00,1.26435,1.26435,1.26408,1.26419,13400000.0
2008-07-03 06:34:00,1.2644,1.2645,1.2644,1.2645,7000000.0
2008-07-03 06:35:00,1.2644,1.26456,1.26398,1.26398,7000000.0
2008-07-03 06:36:00,1.26453,1.26453,1.26371,1.26395,16400000.0
2008-07-03 06:37:00,1.26418,1.26473,1.26407,1.26431,10400000.0
2008-07-03 06:38:00,1.26435,1.26455,1.26418,1.26422,17200000.0
2008-07-03 06:39:00,1.26417,1.26448,1.26417,1.2642,6800000.0
2008-07-03 06:40:00,1.26415,1.26449,1.26408,1.26414,6200000.0
2008-07-03 06:41:00,1.26422,1.26433,1.26422,1.26429,4800000.0
2008-07-03 06:43:00,1.26428,1.265,1.26428,1.26449,13800000.0
2008-07-03 06:44:00,1.26468,1.26483,1.26434,1.26457,10000000.0
2008-07-03 06:45:00,1.26462,1.2647,1.26428,1.26459,20000000.0
2008-07-03 06:46:00,1.26423,1.26485,1.26423,1.26475,11200000.0
2008-07-03 06:47:00,1.26473,1.26473,1.26434,1.26434,22600000.0
2008-07-03 06:48:00,1.2648,1.2648,1.2648,1.2648,9800000.0
2008-07-03 06:49:00,1.26454,1.26455,1.26438,1.26447,9800000.0
2008-07-03 06:50:00,1.26467,1.2649,1.2646,1.26485,11000000.0
2008-07-03 06:51:00,1.26452,1.26478,1.2643,1.26477,10200000.0
2008-07-03 06:52:00,1.26447,1.26472,1.26416,1.26416,15600000.0
2008-07-03 06:53:00,1.26461,1.26465,1.26461,1.26465,9200000.0
2008-07-03 06:54:00,1.26485,1.26525,1.26471,1.26492,11200000.0
2008-07-03 06:55:00,1.2646,1.26484,1.26443,1.2647,12600000.0
2008-07-03 06:56:00,1.2651,1.2651,1.2651,1.2651,36800000.0
2008-07-03 06:57:00,1.26475,1.26497,1.26454,1.26487,36800000.0
2008-07-03 06:58:00,1.265,1.2651,1.265,1.265,15200000.0
2008-07-03 07:00:00,1.26469,1.26469,1.26406,1.26425,15200000.0
2008-07-03 07:01:00,1.26487,1.26487,1.26443,1.26443,20800000.0
2008-07-03 07:02:00,1.26431,1.26484,1.26412,1.26437,10600000.0
2008-07-03 07:03:00,1.26422,1.26441,1.26411,1.26441,5200000.0
2008-07-03 07:04:00,1.26439,1.26439,1.2638,1.26401,12800000.0
2008-07-03 07:05:00,1.26428,1.26448,1.2641,1.26438,16000000.0
2008-07-03 07:06:00,1.26413,1.26439,1.26413,1.26424,7800000.0
2008-07-03 07:07:00,1.26402,1.26435,1.26402,1.26417,8400000.0
2008-07-03 07:09:00,1.26398,1.26449,1.26398,1.26449,24600000.0
2008-07-03 07:10:00,1.2645,1.2645,1.2645,1.2645,13200000.0
2008-07-03 07:11:00,1.2647,1.2647,1.2647,1.2647,13200000.0
2008-07-03 07:12:00,1.265,1.265,1.26464,1.26464,13200000.0
2008-07-03 07:13:00,1.2645,1.26467,1.2644,1.26442,16400000.0
2008-07-03 07:14:00,1.26459,1.26468,1.26449,1.26449,15600000.0
2008-07-03 07:15:00,1.26415,1.26478,1.26382,1.26478,29600000.0
2008-07-03 07:16:00,1.26429,1.26434,1.26391,1.26408,10600000.0
2008-07-03 07:17:00,1.2643,1.26459,1.26427,1.26448,13800000.0
2008-07-03 07:18:00,1.26448,1.26473,1.264,1.26473,8600000.0
2008-07-03 07:19:00,1.2647,1.2648,1.2647,1.2648,17400000.0
2008-07-03 07:20:00,1.26505,1.26505,1.26455,1.26461,17400000.0
2008-07-03 07:21:00,1.2647,1.26502,1.26441,1.26441,22400000.0
2008-07-03 07:22:00,1.26504,1.26504,1.2646,1.26489,7200000.0
2008-07-03 07:23:00,1.26482,1.26482,1.26448,1.26448,7400000.0
2008-07-03 07:24:00,1.26439,1.26497,1.26435,1.2646,5200000.0
2008-07-03 07:25:00,1.2647,1.2648,1.2647,1.2648,3400000.0
2008-07-03 07:26:00,1.26464,1.26464,1.2644,1.2644,3400000.0
2008-07-03 07:27:00,1.26442,1.26447,1.26389,1.26415,9400000.0
2008-07-03 07:28:00,1.2637,1.2645,1.2637,1.2645,9600000.0
2008-07-03 07:29:00,1.26439,1.26442,1.26422,1.26422,6800000.0
2008-07-03 07:30:00,1.26427,1.26439,1.26427,1.26439,4200000.0
2008-07-03 07:31:00,1.26451,1.26494,1.26446,1.26469,12400000.0
2008-07-03 07:32:00,1.26478,1.26478,1.26443,1.26443,8800000.0
2008-07-03 07:33:00,1.26505,1.26505,1.26443,1.26459,11000000.0
2008-07-03 07:34:00,1.26414,1.26435,1.26395,1.26395,16200000.0
2008-07-03 07:35:00,1.26451,1.26451,1.26403,1.26417,19000000.0
2008-07-03 07:36:00,1.2645,1.2645,1.2645,1.2645,6400000.0
2008-07-03 07:37:00,1.26423,1.26447,1.26423,1.26445,6400000.0
2008-07-03 07:38:00,1.2646,1.2646,1.2644,1.2644,11600000.0
2008-07-03 07:39:00,1.26389,1.26426,1.26364,1.26387,11600000.0
2008-07-03 07:40:00,1.26425,1.26438,1.26379,1.26438,15200000.0
2008-07-03 07:41:00,1.2644,1.2644,1.2644,1.2644,4000000.0
2008-07-03 07:42:00,1.26447,1.26447,1.26432,1.26432,4000000.0
2008-07-03 07:43:00,1.2647,1.2648,1.2647,1.2648,12000000.0
2008-07-03 07:44:00,1.26434,1.26456,1.26434,1.26439,12000000.0
2008-07-03 07:45:00,1.2649,1.2649,1.2647,1.2649,9000000.0
2008-07-03 07:46:00,1.26468,1.26468,1.26434,1.26457,9000000.0
2008-07-03 07:47:00,1.2648,1.265,1.2648,1.265,21600000.0
2008-07-03 07:48:00,1.26431,1.26431,1.26392,1.26392,21600000.0
2008-07-03 07:49:00,1.26445,1.26467,1.26445,1.26467,11400000.0
2008-07-03 07:50:00,1.26522,1.26522,1.26482,1.26509,14400000.0
2008-07-03 07:51:00,1.26495,1.26498,1.26455,1.26455,6600000.0
2008-07-03 07:52:00,1.26465,1.26466,1.26465,1.26466,2600000.0
2008-07-03 07:53:00,1.26474,1.26516,1.26467,1.26506,10600000.0
2008-07-03 07:54:00,1.26493,1.26493,1.26489,1.26489,3200000.0
2008-07-03 07:55:00,1.2648,1.26507,1.26437,1.26437,17000000.0
2008-07-03 07:56:00,1.26496,1.26503,1.26465,1.26499,10000000.0
2008-07-03 07:57:00,1.2653,1.26537,1.26491,1.26491,8800000.0
2008-07-03 07:58:00,1.26506,1.26579,1.26506,1.26514,5800000.0
2008-07-03 07:59:00,1.26517,1.26521,1.26503,1.26507,8400000.0
2008-07-03 08:00:00,1.26502,1.26519,1.2646,1.26485,13200000.0
2008-07-03 08:01:00,1.26493,1.26533,1.26465,1.26478,16200000.0
2008-07-03 08:02:00,1.26456,1.26514,1.26416,1.26447,12800000.0
2008-07-03 08:03:00,1.26446,1.26453,1.26434,1.26436,11800000.0
2008-07-03 08:04:00,1.26406,1.26429,1.2638,1.26429,23800000.0
2008-07-03 08:05:00,1.2648,1.2648,1.2647,1.2647,14600000.0
2008-07-03 08:06:00,1.26449,1.26454,1.26393,1.26414,14600000.0
2008-07-03 08:07:00,1.26431,1.26459,1.26431,1.26459,18600000.0
2008-07-03 08:08:00,1.2649,1.265,1.2648,1.265,4800000.0
2008-07-03 08:09:00,1.2647,1.2647,1.26452,1.26452,4800000.0
2008-07-03 08:10:00,1.26427,1.26458,1.26427,1.26449,21200000.0
2008-07-03 08:11:00,1.26439,1.26501,1.26433,1.26442,9400000.0
2008-07-03 08:12:00,1.26447,1.26467,1.26447,1.26467,3200000.0
2008-07-03 08:13:00,1.2648,1.2649,1.2648,1.2649,4600000.0
2008-07-03 08:14:00,1.26443,1.26443,1.26435,1.26435,4600000.0
2008-07-03 08:15:00,1.2642,1.26444,1.264,1.26437,19800000.0
2008-07-03 08:16:00,1.26464,1.26526,1.26464,1.26491,5800000.0
2008-07-03 08:17:00,1.26463,1.26495,1.2644,1.26489,7800000.0
2008-07-03 08:18:00,1.265,1.26542,1.26466,1.26542,9600000.0
2008-07-03 08:19:00,1.26478,1.26511,1.26453,1.26453,15600000.0
2008-07-03 08:20:00,1.2651,1.2653,1.2649,1.2652,20000000.0
2008-07-03 08:21:00,1.26483,1.26546,1.26454,1.26546,20000000.0
2008-07-03 08:22:00,1.2653,1.26535,1.26477,1.265,20000000.0
2008-07-03 08:23:00,1.26531,1.26575,1.26503,1.26514,20800000.0
2008-07-03 08:24:00,1.26464,1.26513,1.26464,1.26494,10400000.0
2008-07-03 08:25:00,1.2651,1.2653,1.2651,1.2652,15000000.0
2008-07-03 08:26:00,1.26504,1.26505,1.26439,1.26501,15000000.0
2008-07-03 08:27:00,1.26511,1.26518,1.26472,1.26518,10600000.0
2008-07-03 08:28:00,1.2649,1.26498,1.2649,1.26498,2600000.0
2008-07-03 08:29:00,1.26434,1.26483,1.26425,1.26441,30000000.0
2008-07-03 08:30:00,1.26417,1.26461,1.26413,1.26461,15200000.0
2008-07-03 08:31:00,1.26431,1.26474,1.2643,1.26474,26000000.0
2008-07-03 08:32:00,1.26471,1.26471,1.26454,1.26454,6000000.0
2008-07-03 08:33:00,1.26463,1.26463,1.26429,1.26432,25200000.0
2008-07-03 08:34:00,1.26428,1.2647,1.26419,1.2647,9400000.0
2008-07-03 08:35:00,1.26513,1.26513,1.26468,1.26468,15000000.0
2008-07-03 08:36:00,1.26476,1.26498,1.26467,1.26477,12600000.0
2008-07-03 08:37:00,1.26448,1.26531,1.26439,1.26523,10800000.0
2008-07-03 08:38:00,1.2648,1.2648,1.26461,1.26461,9400000.0
2008-07-03 08:39:00,1.2647,1.26487,1.26469,1.26487,7400000.0
2008-07-03 08:40:00,1.26502,1.2652,1.26483,1.26503,8400000.0
2008-07-03 08:41:00,1.2654,1.2654,1.2653,1.2654,15400000.0
2008-07-03 08:42:00,1.26531,1.26551,1.265,1.26533,15400000.0
2008-07-03 08:43:00,1.26518,1.2656,1.2649,1.2656,11600000.0
2008-07-03 08:44:00,1.26486,1.26532,1.26486,1.26532,27400000.0
2008-07-03 08:45:00,1.26503,1.26536,1.26503,1.26512,6200000.0
2008-07-03 08:46:00,1.2653,1.2653,1.2653,1.2653,14000000.0
2008-07-03 08:47:00,1.26483,1.26536,1.26468,1.26516,14000000.0
2008-07-03 08:48:00,1.26504,1.2653,1.26479,1.26479,18600000.0
2008-07-03 08:49:00,1.26513,1.26536,1.26492,1.26536,16800000.0
2008-07-03 08:50:00,1.2654,1.2654,1.2653,1.2654,8600000.0
2008-07-03 08:51:00,1.26513,1.26538,1.26513,1.26538,8600000.0
2008-07-03 08:52:00,1.26527,1.26527,1.26468,1.265,24900000.0
2008-07-03 08:53:00,1.26477,1.26515,1.26455,1.26495,10400000.0
2008-07-03 08:54:00,1.26474,1.26474,1.26433,1.26443,10400000.0
2008-07-03 08:55:00,1.26447,1.26498,1.26432,1.26438,27800000.0
2008-07-03 08:56:00,1.26408,1.26491,1.26408,1.26448,18800000.0
2008-07-03 08:57:00,1.26476,1.26487,1.26432,1.2644,10800000.0
2008-07-03 08:58:00,1.2647,1.2648,1.2647,1.2648,11600000.0
2008-07-03 08:59:00,1.26442,1.2652,1.26428,1.2652,11600000.0
2008-07-03 09:00:00,1.26506,1.26544,1.26459,1.26504,17600000.0
2008-07-03 09:01:00,1.26492,1.26524,1.26476,1.26524,10400000.0
2008-07-03 09:02:00,1.26502,1.2654,1.2649,1.2649,8800000.0
2008-07-03 09:03:00,1.26491,1.26546,1.26469,1.26511,17400000.0
2008-07-03 09:04:00,1.26517,1.26543,1.26512,1.26513,20400000.0
2008-07-03 09:05:00,1.26498,1.26555,1.26497,1.26504,6800000.0
2008-07-03 09:06:00,1.26519,1.26551,1.2651,1.2651,12800000.0
2008-07-03 09:07:00,1.26508,1.26523,1.26479,1.26484,22400000.0
2008-07-03 09:08:00,1.2649,1.26514,1.26452,1.26483,15400000.0
2008-07-03 09:09:00,1.26479,1.26534,1.26471,1.26515,12400000.0
2008-07-03 09:11:00,1.26504,1.26548,1.26469,1.26548,22200000.0
2008-07-03 09:12:00,1.26561,1.26578,1.26508,1.2655,9400000.0
2008-07-03 09:13:00,1.26483,1.26529,1.26483,1.26507,24800000.0
2008-07-03 09:14:00,1.2656,1.26574,1.26548,1.26553,13400000.0
2008-07-03 09:15:00,1.26574,1.26574,1.26533,1.26545,19200000.0
2008-07-03 09:16:00,1.2658,1.266,1.2658,1.2659,10200000.0
2008-07-03 09:17:00,1.2654,1.26592,1.2654,1.26544,10200000.0
2008-07-03 09:18:00,1.26567,1.26586,1.26566,1.26566,15800000.0
2008-07-03 09:19:00,1.26587,1.26618,1.26579,1.26596,10200000.0
2008-07-03 09:20:00,1.2659,1.26614,1.26573,1.26573,16400000.0
2008-07-03 09:21:00,1.26598,1.26612,1.26566,1.26582,23200000.0
2008-07-03 09:22:00,1.26557,1.26606,1.26521,1.26546,9400000.0
2008-07-03 09:23:00,1.26573,1.26594,1.26554,1.26554,10600000.0
2008-07-03 09:24:00,1.26567,1.26594,1.26555,1.26555,16200000.0
2008-07-03 09:25:00,1.26559,1.26578,1.26551,1.26553,16400000.0
2008-07-03 09:26:00,1.26559,1.26599,1.26548,1.26548,10400000.0
2008-07-03 09:27:00,1.26577,1.26577,1.26542,1.26546,18200000.0
2008-07-03 09:28:00,1.26547,1.26599,1.26545,1.26569,13600000.0
2008-07-03 09:29:00,1.26571,1.26594,1.26564,1.26594,8800000.0
2008-07-03 09:30:00,1.26591,1.26621,1.26561,1.26612,19400000.0
2008-07-03 09:31:00,1.26593,1.26593,1.2656,1.2656,6400000.0
2008-07-03 09:32:00,1.2661,1.2661,1.266,1.2661,16400000.0
2008-07-03 09:33:00,1.26574,1.26623,1.26563,1.26563,16400000.0
2008-07-03 09:34:00,1.26534,1.26592,1.26534,1.26569,18800000.0
2008-07-03 09:35:00,1.2657,1.26579,1.26538,1.26548,12600000.0
2008-07-03 09:36:00,1.26531,1.26536,1.26529,1.26536,7200000.0
2008-07-03 09:37:00,1.26538,1.26568,1.26469,1.2654,10400000.0
2008-07-03 09:38:00,1.26548,1.26562,1.26523,1.26557,19600000.0
2008-07-03 09:39:00,1.26541,1.26541,1.26502,1.26502,10800000.0
2008-07-03 09:40:00,1.26489,1.26537,1.26489,1.2653,16200000.0
2008-07-03 09:41:00,1.26561,1.26561,1.26503,1.26521,10800000.0
2008-07-03 09:42:00,1.26494,1.26528,1.26483,1.26494,13200000.0
2008-07-03 09:43:00,1.26489,1.26527,1.26465,1.26489,21600000.0
2008-07-03 09:44:00,1.26485,1.26505,1.2647,1.26496,14400000.0
2008-07-03 09:45:00,1.26489,1.2653,1.26456,1.26456,30400000.0
2008-07-03 09:46:00,1.26478,1.26551,1.26478,1.26495,12200000.0
2008-07-03 09:47:00,1.26532,1.26555,1.26503,1.26528,15800000.0
2008-07-03 09:48:00,1.26524,1.2655,1.26476,1.26481,22800000.0
2008-07-03 09:49:00,1.26514,1.26514,1.26469,1.26494,9400000.0
2008-07-03 09:50:00,1.26523,1.26532,1.26492,1.26492,11800000.0
2008-07-03 09:51:00,1.26512,1.26523,1.26498,1.26498,12200000.0
2008-07-03 09:52:00,1.265,1.2651,1.26469,1.26469,16400000.0
2008-07-03 09:53:00,1.2649,1.26523,1.26476,1.26523,16800000.0
2008-07-03 09:54:00,1.26533,1.26533,1.26521,1.26524,7800000.0
2008-07-03 09:55:00,1.26566,1.26566,1.26539,1.26561,17800000.0
2008-07-03 09:56:00,1.26596,1.26598,1.2653,1.26551,21800000.0
2008-07-03 09:57:00,1.26523,1.26591,1.26523,1.26562,16000000.0
2008-07-03 09:58:00,1.26604,1.26636,1.26572,1.26592,18600000.0
2008-07-03 09:59:00,1.26566,1.26584,1.26551,1.26584,19000000.0
2008-07-03 10:00:00,1.26542,1.26613,1.26542,1.26547,20200000.0
2008-07-03 10:01:00,1.26516,1.26516,1.26476,1.26488,11200000.0
2008-07-03 10:02:00,1.26496,1.26521,1.26435,1.26521,18600000.0
2008-07-03 10:03:00,1.26511,1.26511,1.26476,1.26497,9400000.0
2008-07-03 10:04:00,1.2653,1.2654,1.2653,1.2653,10000000.0
2008-07-03 10:05:00,1.26501,1.26508,1.26481,1.26495,10000000.0
2008-07-03 10:06:00,1.26502,1.26544,1.26466,1.26494,10000000.0
2008-07-03 10:07:00,1.26514,1.26569,1.26514,1.26542,12200000.0
2008-07-03 10:08:00,1.26532,1.26605,1.26532,1.26547,9400000.0
2008-07-03 10:09:00,1.26553,1.26568,1.26537,1.2654,12600000.0
2008-07-03 10:10:00,1.26595,1.26595,1.26526,1.26547,23400000.0
2008-07-03 10:11:00,1.26573,1.26573,1.26504,1.26535,19600000.0
2008-07-03 10:12:00,1.26602,1.26602,1.26539,1.26544,19200000.0
2008-07-03 10:13:00,1.26535,1.2656,1.26522,1.26536,9400000.0
2008-07-03 10:14:00,1.26488,1.26563,1.2648,1.26512,35000000.0
2008-07-03 10:15:00,1.26549,1.26585,1.26523,1.26585,21000000.0
2008-07-03 10:16:00,1.26561,1.26583,1.26561,1.26566,10000000.0
2008-07-03 10:17:00,1.2659,1.2662,1.2659,1.2662,17600000.0
2008-07-03 10:18:00,1.26575,1.26654,1.26539,1.26618,17600000.0
2008-07-03 10:19:00,1.26619,1.26645,1.26599,1.26607,26900000.0
2008-07-03 10:20:00,1.26615,1.26615,1.26542,1.26542,19600000.0
2008-07-03 10:21:00,1.26566,1.26634,1.26566,1.26574,14400000.0
2008-07-03 10:22:00,1.26579,1.26621,1.26573,1.26621,21400000.0
2008-07-03 10:23:00,1.2662,1.2663,1.2662,1.2663,11000000.0
2008-07-03 10:24:00,1.2662,1.2662,1.2662,1.2662,11000000.0
2008-07-03 10:25:00,1.2659,1.26614,1.26555,1.26571,11000000.0
2008-07-03 10:26:00,1.26575,1.26599,1.2656,1.26568,17200000.0
2008-07-03 10:27:00,1.26504,1.26604,1.26504,1.26585,17000000.0
2008-07-03 10:28:00,1.26605,1.26628,1.2659,1.26608,17000000.0
2008-07-03 10:29:00,1.26581,1.26645,1.26572,1.26645,10200000.0
2008-07-03 10:30:00,1.2663,1.2663,1.26586,1.26596,14400000.0
2008-07-03 10:31:00,1.26568,1.26597,1.26568,1.26585,10600000.0
2008-07-03 10:32:00,1.26611,1.26634,1.26561,1.26596,15800000.0
2008-07-03 10:33:00,1.26583,1.26643,1.26583,1.26592,14200000.0
2008-07-03 10:34:00,1.26595,1.26646,1.26594,1.26604,18800000.0
2008-07-03 10:35:00,1.2665,1.2665,1.2665,1.2665,17400000.0
2008-07-03 10:37:00,1.26588,1.26621,1.26556,1.26621,17400000.0
2008-07-03 10:38:00,1.26611,1.26621,1.26602,1.26613,17000000.0
2008-07-03 10:39:00,1.26608,1.26609,1.26561,1.26576,28000000.0
2008-07-03 10:40:00,1.26596,1.26632,1.26596,1.26597,9000000.0
2008-07-03 10:42:00,1.26579,1.26605,1.26577,1.26599,14000000.0
2008-07-03 10:43:00,1.26586,1.26586,1.2658,1.2658,2600000.0
2008-07-03 10:44:00,1.26593,1.26593,1.26562,1.26589,28200000.0
2008-07-03 10:45:00,1.26616,1.26664,1.26592,1.26592,14000000.0
2008-07-03 10:46:00,1.26611,1.26633,1.26568,1.26611,19800000.0
2008-07-03 10:47:00,1.26593,1.26627,1.26553,1.26575,8800000.0
2008-07-03 10:48:00,1.26587,1.26593,1.26579,1.26585,14000000.0
2008-07-03 10:49:00,1.26584,1.26589,1.26546,1.26558,19600000.0
2008-07-03 10:50:00,1.26582,1.26617,1.26565,1.26578,13200000.0
2008-07-03 10:51:00,1.26563,1.2659,1.26559,1.26559,20200000.0
2008-07-03 10:52:00,1.26599,1.26625,1.26572,1.26584,6200000.0
2008-07-03 10:53:00,1.2663,1.2665,1.2663,1.2665,23600000.0
2008-07-03 10:54:00,1.26598,1.26606,1.2654,1.2654,23600000.0
2008-07-03 10:55:00,1.26593,1.26636,1.26577,1.266,27000000.0
2008-07-03 10:56:00,1.26627,1.26637,1.26598,1.26637,5800000.0
2008-07-03 10:57:00,1.26591,1.26645,1.26591,1.26591,12200000.0
2008-07-03 10:58:00,1.26611,1.26611,1.26544,1.26576,16600000.0
2008-07-03 10:59:00,1.26602,1.26629,1.26567,1.26569,22600000.0
2008-07-03 11:00:00,1.26602,1.2662,1.26574,1.2662,24800000.0
2008-07-03 11:01:00,1.2664,1.2665,1.2663,1.2664,26600000.0
2008-07-03 11:02:00,1.2659,1.26618,1.26564,1.26583,26600000.0
2008-07-03 11:03:00,1.26601,1.2661,1.26564,1.26582,18000000.0
2008-07-03 11:04:00,1.2664,1.2664,1.2663,1.2664,15800000.0
2008-07-03 11:05:00,1.2663,1.2664,1.2663,1.2664,15800000.0
2008-07-03 11:06:00,1.2665,1.2665,1.2663,1.2663,15800000.0
2008-07-03 11:07:00,1.2662,1.2663,1.2661,1.2662,15800000.0
2008-07-03 11:08:00,1.26582,1.26623,1.26582,1.26604,15800000.0
2008-07-03 11:09:00,1.26595,1.26613,1.26571,1.26606,14400000.0
2008-07-03 11:10:00,1.26629,1.26663,1.26618,1.26633,18000000.0
2008-07-03 11:11:00,1.2667,1.2667,1.2665,1.2665,14800000.0
2008-07-03 11:12:00,1.26612,1.26625,1.26593,1.26593,14800000.0
2008-07-03 11:13:00,1.26572,1.26572,1.26535,1.26548,6000000.0
2008-07-03 11:14:00,1.26569,1.26594,1.2656,1.26576,21000000.0
2008-07-03 11:15:00,1.26599,1.26601,1.26556,1.26601,20400000.0
2008-07-03 11:16:00,1.26595,1.26606,1.26589,1.26589,9800000.0
2008-07-03 11:17:00,1.26628,1.26633,1.26597,1.26597,10000000.0
2008-07-03 11:18:00,1.2664,1.2664,1.2663,1.2663,11600000.0
2008-07-03 11:19:00,1.2664,1.2664,1.2663,1.2663,11600000.0
2008-07-03 11:20:00,1.26594,1.2662,1.26594,1.26599,11600000.0
2008-07-03 11:21:00,1.26594,1.26628,1.26592,1.26609,13400000.0
2008-07-03 11:22:00,1.26639,1.26683,1.2661,1.2661,9400000.0
2008-07-03 11:23:00,1.26667,1.26667,1.26625,1.26662,25600000.0
2008-07-03 11:24:00,1.26661,1.26686,1.26652,1.2666,13400000.0
2008-07-03 11:25:00,1.26658,1.26671,1.26605,1.26671,27400000.0
2008-07-03 11:26:00,1.26691,1.26694,1.26648,1.26694,11600000.0
2008-07-03 11:27:00,1.26644,1.26652,1.26642,1.26642,12200000.0
2008-07-03 11:28:00,1.26617,1.2664,1.26575,1.26575,22200000.0
2008-07-03 11:29:00,1.26586,1.26652,1.26583,1.2664,25600000.0
2008-07-03 11:30:00,1.26634,1.26663,1.2663,1.26647,9400000.0
2008-07-03 11:31:00,1.2666,1.2666,1.2666,1.2666,2600000.0
2008-07-03 11:32:00,1.26625,1.26633,1.26625,1.26633,2600000.0
2008-07-03 11:33:00,1.2667,1.2669,1.2667,1.2669,19600000.0
2008-07-03 11:34:00,1.26643,1.26656,1.26643,1.26645,19600000.0
2008-07-03 11:36:00,1.26656,1.26675,1.26639,1.26639,14800000.0
2008-07-03 11:37:00,1.2665,1.26672,1.26596,1.26646,6800000.0
2008-07-03 11:38:00,1.26617,1.26674,1.26617,1.26674,14000000.0
2008-07-03 11:39:00,1.26662,1.26699,1.26662,1.26669,10000000.0
2008-07-03 11:40:00,1.26659,1.26698,1.26659,1.26678,19600000.0
2008-07-03 11:41:00,1.26625,1.26672,1.26599,1.26672,11600000.0
2008-07-03 11:42:00,1.26657,1.26702,1.26657,1.26697,6200000.0
2008-07-03 11:43:00,1.26663,1.26677,1.26645,1.26645,15000000.0
2008-07-03 11:44:00,1.2669,1.2669,1.26656,1.2667,32800000.0
2008-07-03 11:45:00,1.26706,1.26706,1.26649,1.26678,10800000.0
2008-07-03 11:46:00,1.26655,1.26673,1.26653,1.26653,13000000.0
2008-07-03 11:47:00,1.26697,1.26697,1.26633,1.26675,23800000.0
2008-07-03 11:48:00,1.2667,1.2669,1.2667,1.2668,9400000.0
2008-07-03 11:49:00,1.26645,1.2666,1.26626,1.2666,9400000.0
2008-07-03 11:50:00,1.26618,1.26651,1.26607,1.26611,19400000.0
2008-07-03 11:51:00,1.26625,1.26674,1.26604,1.26674,27400000.0
2008-07-03 11:52:00,1.2668,1.267,1.2668,1.2669,18400000.0
2008-07-03 11:53:00,1.26613,1.26674,1.26613,1.26649,18400000.0
2008-07-03 11:54:00,1.26667,1.26686,1.26642,1.2665,15600000.0
2008-07-03 11:55:00,1.2669,1.2669,1.2668,1.2669,14000000.0
2008-07-03 11:56:00,1.26638,1.26653,1.26627,1.26627,14000000.0
2008-07-03 11:57:00,1.26631,1.26659,1.26631,1.26655,4800000.0
2008-07-03 11:58:00,1.26652,1.26661,1.26652,1.26661,4000000.0
2008-07-03 11:59:00,1.26679,1.26697,1.26636,1.26672,22000000.0
2008-07-03 12:00:00,1.26701,1.26701,1.26683,1.26688,17400000.0
2008-07-03 12:01:00,1.26696,1.26696,1.26657,1.26686,13000000.0
2008-07-03 12:02:00,1.26699,1.26702,1.26689,1.26702,4200000.0
2008-07-03 12:03:00,1.26709,1.26752,1.26706,1.26752,19200000.0
2008-07-03 12:04:00,1.26727,1.26728,1.26714,1.26726,14000000.0
2008-07-03 12:05:00,1.26702,1.26727,1.26702,1.2672,10800000.0
2008-07-03 12:06:00,1.2672,1.2674,1.2672,1.2673,22000000.0
2008-07-03 12:07:00,1.2668,1.26704,1.2668,1.26686,22000000.0
2008-07-03 12:08:00,1.2672,1.2672,1.2671,1.2671,24000000.0
2008-07-03 12:09:00,1.26618,1.26668,1.26618,1.26649,24000000.0
2008-07-03 12:10:00,1.2671,1.2672,1.267,1.2672,57000000.0
2008-07-03 12:11:00,1.26683,1.26694,1.26672,1.26682,57000000.0
2008-07-03 12:12:00,1.26651,1.26735,1.26651,1.26724,13000000.0
2008-07-03 12:13:00,1.26697,1.26716,1.26667,1.26688,6200000.0
2008-07-03 12:14:00,1.26705,1.26705,1.26617,1.26654,6200000.0
2008-07-03 12:15:00,1.26662,1.2669,1.26652,1.26686,17400000.0
2008-07-03 12:16:00,1.26693,1.26693,1.26681,1.26684,8200000.0
2008-07-03 12:17:00,1.26712,1.26718,1.26697,1.26702,18600000.0
2008-07-03 12:18:00,1.2674,1.2674,1.2673,1.2673,32000000.0
2008-07-03 12:19:00,1.26719,1.26719,1.26686,1.26686,32000000.0
2008-07-03 12:20:00,1.26685,1.26715,1.2667,1.26683,9000000.0
2008-07-03 12:21:00,1.26677,1.26733,1.26677,1.26695,9600000.0
2008-07-03 12:22:00,1.2668,1.26727,1.26675,1.26714,94800000.0
2008-07-03 12:23:00,1.26705,1.26728,1.26687,1.26728,24200000.0
2008-07-03 12:24:00,1.26722,1.26722,1.26686,1.2672,19400000.0
2008-07-03 12:25:00,1.26703,1.26751,1.26692,1.26698,125400000.0
2008-07-03 12:26:00,1.26691,1.26704,1.26691,1.26704,8800000.0
2008-07-03 12:27:00,1.26699,1.26728,1.26688,1.26696,24800000.0
2008-07-03 12:28:00,1.2671,1.2672,1.2671,1.2671,13600000.0
2008-07-03 12:29:00,1.2672,1.2672,1.2671,1.2671,13600000.0
2008-07-03 12:30:00,1.26671,1.26705,1.26665,1.26679,13600000.0
2008-07-03 12:31:00,1.26697,1.26704,1.26656,1.26692,109600000.0
2008-07-03 12:32:00,1.2673,1.2673,1.2672,1.2672,80000000.0
2008-07-03 12:33:00,1.2673,1.2673,1.2672,1.2673,80000000.0
2008-07-03 12:34:00,1.267,1.26722,1.26674,1.26722,80000000.0
2008-07-03 12:35:00,1.26713,1.26713,1.2668,1.26686,34000000.0
2008-07-03 12:36:00,1.26693,1.26714,1.2669,1.26697,49200000.0
2008-07-03 12:37:00,1.26702,1.26714,1.26685,1.26692,12200000.0
2008-07-03 12:38:00,1.26698,1.26723,1.2668,1.2668,6800000.0
2008-07-03 12:39:00,1.26678,1.26692,1.26668,1.26668,4600000.0
2008-07-03 12:40:00,1.26667,1.26677,1.26633,1.26633,15400000.0
2008-07-03 12:41:00,1.2667,1.2668,1.2667,1.2667,60600000.0
2008-07-03 12:42:00,1.26644,1.26672,1.26624,1.2663,60600000.0
2008-07-03 12:43:00,1.26664,1.26664,1.26612,1.26633,15400000.0
2008-07-03 12:44:00,1.26607,1.26625,1.2659,1.26592,32200000.0
2008-07-03 12:45:00,1.26581,1.26602,1.2657,1.26602,37000000.0
2008-07-03 12:46:00,1.26578,1.26578,1.26533,1.26533,19400000.0
2008-07-03 12:47:00,1.26535,1.26586,1.26528,1.26553,20600000.0
2008-07-03 12:48:00,1.26568,1.2659,1.26568,1.26581,44800000.0
2008-07-03 12:49:00,1.26594,1.26623,1.26592,1.26623,34800000.0
2008-07-03 12:50:00,1.26608,1.26651,1.26593,1.26651,10000000.0
2008-07-03 12:51:00,1.26624,1.26654,1.26596,1.26615,13600000.0
2008-07-03 12:52:00,1.26599,1.26613,1.26585,1.26602,84000000.0
2008-07-03 12:53:00,1.26598,1.26613,1.26573,1.26613,93000000.0
2008-07-03 12:54:00,1.26599,1.26607,1.2657,1.26585,13800000.0
2008-07-03 12:55:00,1.26584,1.26584,1.26562,1.26563,51600000.0
2008-07-03 12:56:00,1.26546,1.2655,1.26494,1.26524,20600000.0
2008-07-03 12:57:00,1.2653,1.2653,1.26523,1.2653,32200000.0
2008-07-03 12:58:00,1.26533,1.26561,1.26533,1.26558,17400000.0
2008-07-03 12:59:00,1.26561,1.26582,1.26531,1.2656,9600000.0
2008-07-03 13:00:00,1.26573,1.26587,1.26573,1.26576,20200000.0
2008-07-03 13:01:00,1.26579,1.26611,1.26548,1.26569,78000000.0
2008-07-03 13:02:00,1.26572,1.26581,1.26539,1.26539,144200000.0
2008-07-03 13:03:00,1.26532,1.26582,1.26524,1.26548,116600000.0
2008-07-03 13:04:00,1.2655,1.26558,1.26542,1.26546,9200000.0
2008-07-03 13:05:00,1.26541,1.26568,1.26519,1.26568,11800000.0
2008-07-03 13:06:00,1.266,1.266,1.2658,1.2658,52200000.0
2008-07-03 13:07:00,1.26539,1.26563,1.26529,1.26563,52200000.0
2008-07-03 13:08:00,1.2661,1.2663,1.266,1.2663,92400000.0
2008-07-03 13:09:00,1.26582,1.26601,1.26562,1.26579,92400000.0
2008-07-03 13:10:00,1.26577,1.26604,1.26577,1.26604,45200000.0
2008-07-03 13:11:00,1.26599,1.26634,1.26581,1.26628,16800000.0
2008-07-03 13:12:00,1.26609,1.26609,1.26592,1.26592,36800000.0
2008-07-03 13:13:00,1.26607,1.26623,1.26583,1.26609,8400000.0
2008-07-03 13:14:00,1.26587,1.26617,1.26587,1.26593,16200000.0
2008-07-03 13:15:00,1.26606,1.26631,1.26582,1.26605,14800000.0
2008-07-03 13:16:00,1.26615,1.26629,1.26594,1.26594,19600000.0
2008-07-03 13:17:00,1.26627,1.2664,1.26627,1.2664,15400000.0
2008-07-03 13:18:00,1.26642,1.26642,1.26598,1.26634,14800000.0
2008-07-03 13:19:00,1.26634,1.26649,1.26618,1.26636,15800000.0
2008-07-03 13:20:00,1.2662,1.26669,1.2662,1.26634,8200000.0
2008-07-03 13:21:00,1.26636,1.26644,1.26601,1.26601,5800000.0
2008-07-03 13:22:00,1.26599,1.26633,1.26578,1.26594,21000000.0
2008-07-03 13:23:00,1.26634,1.26634,1.26584,1.26584,12600000.0
2008-07-03 13:24:00,1.2666,1.2666,1.2665,1.2666,15400000.0
2008-07-03 13:25:00,1.26645,1.26647,1.26575,1.26622,15400000.0
2008-07-03 13:26:00,1.26637,1.26646,1.26603,1.26646,16800000.0
2008-07-03 13:27:00,1.26629,1.26634,1.26603,1.26634,10200000.0
2008-07-03 13:28:00,1.26615,1.26641,1.26598,1.26598,89600000.0
2008-07-03 13:29:00,1.26644,1.26644,1.26596,1.266,18600000.0
2008-07-03 13:30:00,1.26583,1.2663,1.26574,1.26595,19200000.0
2008-07-03 13:31:00,1.26545,1.2662,1.26545,1.26608,11600000.0
2008-07-03 13:32:00,1.26683,1.26683,1.26624,1.26656,53200000.0
2008-07-03 13:33:00,1.26646,1.26677,1.26635,1.26672,48000000.0
2008-07-03 13:34:00,1.26712,1.26712,1.26626,1.26685,9400000.0
2008-07-03 13:35:00,1.26696,1.267,1.26651,1.26667,10400000.0
2008-07-03 13:36:00,1.26636,1.26689,1.26636,1.26675,14600000.0
2008-07-03 13:37:00,1.26648,1.26672,1.26594,1.26672,22200000.0
2008-07-03 13:38:00,1.26708,1.26723,1.26683,1.26689,17400000.0
2008-07-03 13:39:00,1.26691,1.26691,1.26642,1.2667,14600000.0
2008-07-03 13:40:00,1.26697,1.26697,1.26625,1.26653,14400000.0
2008-07-03 13:41:00,1.26668,1.26668,1.26608,1.26642,16000000.0
2008-07-03 13:42:00,1.26642,1.26683,1.26616,1.26631,8600000.0
2008-07-03 13:43:00,1.26605,1.26661,1.26597,1.26622,35000000.0
2008-07-03 13:44:00,1.2658,1.26669,1.2658,1.26669,21200000.0
2008-07-03 13:45:00,1.26632,1.26666,1.26631,1.26666,11800000.0
2008-07-03 13:46:00,1.26639,1.26697,1.26639,1.26695,48200000.0
2008-07-03 13:47:00,1.26627,1.26693,1.26627,1.26663,11800000.0
2008-07-03 13:48:00,1.26655,1.26673,1.26632,1.26639,23000000.0
2008-07-03 13:49:00,1.26635,1.26658,1.26629,1.26658,13000000.0
2008-07-03 13:50:00,1.26634,1.26646,1.26624,1.26632,11000000.0
2008-07-03 13:51:00,1.26639,1.26666,1.26639,1.2665,62400000.0
2008-07-03 13:52:00,1.26655,1.26669,1.26641,1.26658,22400000.0
2008-07-03 13:53:00,1.267,1.267,1.267,1.267,9400000.0
2008-07-03 13:54:00,1.26638,1.26663,1.26637,1.26654,9400000.0
2008-07-03 13:55:00,1.26654,1.26726,1.26654,1.26715,28400000.0
2008-07-03 13:56:00,1.26676,1.26764,1.26656,1.26691,25800000.0
2008-07-03 13:57:00,1.26709,1.26733,1.26681,1.26693,16800000.0
2008-07-03 13:58:00,1.26736,1.26754,1.267,1.26702,73400000.0
2008-07-03 13:59:00,1.26719,1.26758,1.26716,1.26743,85000000.0
2008-07-03 14:00:00,1.26742,1.26781,1.26725,1.26744,33200000.0
2008-07-03 14:01:00,1.26725,1.26734,1.26718,1.26718,3600000.0
2008-07-03 14:02:00,1.26712,1.26712,1.26657,1.26674,6800000.0
2008-07-03 14:03:00,1.26694,1.26694,1.26694,1.26694,3400000.0
2008-07-03 14:04:00,1.26677,1.26734,1.26677,1.2671,12000000.0
2008-07-03 14:05:00,1.26702,1.26763,1.26702,1.26763,16800000.0
2008-07-03 14:06:00,1.26745,1.26788,1.26735,1.26748,14200000.0
2008-07-03 14:07:00,1.26751,1.26752,1.26725,1.26752,11400000.0
2008-07-03 14:08:00,1.26756,1.26763,1.26709,1.26711,34000000.0
2008-07-03 14:09:00,1.26701,1.26722,1.26673,1.26703,13800000.0
2008-07-03 14:10:00,1.26671,1.2669,1.26671,1.2669,5200000.0
2008-07-03 14:11:00,1.2669,1.2669,1.26676,1.26676,2600000.0
2008-07-03 14:12:00,1.267,1.2671,1.267,1.2671,16400000.0
2008-07-03 14:13:00,1.26679,1.26699,1.26677,1.26699,16400000.0
2008-07-03 14:14:00,1.26708,1.26719,1.26708,1.26719,3200000.0
2008-07-03 14:15:00,1.26731,1.26767,1.26713,1.26723,6200000.0
2008-07-03 14:16:00,1.26705,1.2675,1.26699,1.26709,13000000.0
2008-07-03 14:17:00,1.26681,1.26702,1.26669,1.26669,17600000.0
2008-07-03 14:18:00,1.26702,1.2673,1.26686,1.26709,7400000.0
2008-07-03 14:19:00,1.26716,1.26742,1.26693,1.26693,71400000.0
2008-07-03 14:20:00,1.26699,1.26716,1.26697,1.26701,38200000.0
2008-07-03 14:21:00,1.26667,1.26705,1.26667,1.2667,16000000.0
2008-07-03 14:22:00,1.26702,1.26702,1.26687,1.26687,2600000.0
2008-07-03 14:23:00,1.26705,1.26705,1.26654,1.26655,5800000.0
2008-07-03 14:24:00,1.26654,1.26655,1.26654,1.26655,9000000.0
2008-07-03 14:25:00,1.26643,1.2671,1.26643,1.26651,17800000.0
2008-07-03 14:26:00,1.26638,1.26683,1.26638,1.2664,10800000.0
2008-07-03 14:27:00,1.26662,1.26742,1.26662,1.26686,13000000.0
2008-07-03 14:28:00,1.26747,1.26747,1.26667,1.26702,17000000.0
2008-07-03 14:29:00,1.26636,1.26636,1.26588,1.26588,36600000.0
2008-07-03 14:30:00,1.26583,1.26706,1.26583,1.26706,33800000.0
2008-07-03 14:31:00,1.2667,1.26726,1.26666,1.26711,19200000.0
2008-07-03 14:32:00,1.26723,1.26744,1.26717,1.26741,21400000.0
2008-07-03 14:33:00,1.26717,1.26758,1.26683,1.26683,9400000.0
2008-07-03 14:34:00,1.26724,1.26768,1.26698,1.26698,62400000.0
2008-07-03 14:35:00,1.26719,1.26768,1.26712,1.26766,12200000.0
2008-07-03 14:36:00,1.26781,1.26818,1.26763,1.26773,47000000.0
2008-07-03 14:37:00,1.26758,1.26777,1.26754,1.26758,12200000.0
2008-07-03 14:38:00,1.26782,1.26782,1.26711,1.26749,26000000.0
2008-07-03 14:39:00,1.26743,1.26775,1.26713,1.26749,9400000.0
2008-07-03 14:40:00,1.26721,1.26814,1.26721,1.26814,13000000.0
2008-07-03 14:41:00,1.2678,1.26838,1.26761,1.26781,81200000.0
2008-07-03 14:42:00,1.26777,1.26808,1.2675,1.26757,10800000.0
2008-07-03 14:43:00,1.26786,1.26786,1.26726,1.26726,38200000.0
2008-07-03 14:44:00,1.26702,1.26711,1.26701,1.26701,8800000.0
2008-07-03 14:45:00,1.26666,1.26685,1.26625,1.26631,16800000.0
2008-07-03 14:46:00,1.26673,1.26701,1.26671,1.26673,21600000.0
2008-07-03 14:47:00,1.26667,1.26682,1.26652,1.26657,32600000.0
2008-07-03 14:48:00,1.26679,1.2672,1.26679,1.2672,63200000.0
2008-07-03 14:49:00,1.26713,1.26734,1.2668,1.2668,9600000.0
2008-07-03 14:50:00,1.26684,1.2675,1.26684,1.26698,18400000.0
2008-07-03 14:51:00,1.26691,1.26747,1.26691,1.26708,20800000.0
2008-07-03 14:52:00,1.2671,1.26744,1.26677,1.26735,13800000.0
2008-07-03 14:53:00,1.26734,1.2675,1.26716,1.26716,6800000.0
2008-07-03 14:54:00,1.26779,1.26789,1.26757,1.26757,28400000.0
2008-07-03 14:55:00,1.26767,1.26772,1.26687,1.26687,19400000.0
2008-07-03 14:56:00,1.26699,1.26701,1.26666,1.26666,16000000.0
2008-07-03 14:57:00,1.26642,1.26742,1.26642,1.26733,17000000.0
2008-07-03 14:58:00,1.26715,1.26717,1.26666,1.26684,22600000.0
2008-07-03 14:59:00,1.26619,1.26691,1.26596,1.26691,9000000.0
2008-07-03 15:00:00,1.26663,1.26663,1.26597,1.26626,14000000.0
2008-07-03 15:01:00,1.26619,1.26672,1.26619,1.26622,10800000.0
2008-07-03 15:02:00,1.26644,1.26674,1.26616,1.26674,23200000.0
2008-07-03 15:03:00,1.26664,1.26699,1.26632,1.26671,10000000.0
2008-07-03 15:04:00,1.26659,1.26659,1.2662,1.26643,77000000.0
2008-07-03 15:05:00,1.26611,1.2667,1.26596,1.26617,18400000.0
2008-07-03 15:06:00,1.26605,1.26645,1.26599,1.2664,8600000.0
2008-07-03 15:07:00,1.26669,1.26725,1.26669,1.2669,36600000.0
2008-07-03 15:08:00,1.26729,1.26773,1.26715,1.26773,23800000.0
2008-07-03 15:09:00,1.26771,1.26814,1.26745,1.26795,25800000.0
2008-07-03 15:10:00,1.26796,1.26807,1.26756,1.26796,14200000.0
2008-07-03 15:11:00,1.26781,1.26802,1.26732,1.26738,62800000.0
2008-07-03 15:12:00,1.26706,1.26755,1.26679,1.26755,7400000.0
2008-07-03 15:13:00,1.26754,1.26759,1.26713,1.26713,82000000.0
2008-07-03 15:14:00,1.2672,1.26766,1.26683,1.26683,71200000.0
2008-07-03 15:15:00,1.26738,1.26775,1.26738,1.26775,3200000.0
2008-07-03 15:16:00,1.26733,1.26761,1.26715,1.2673,19800000.0
2008-07-03 15:17:00,1.2679,1.2679,1.26741,1.2677,11400000.0
2008-07-03 15:18:00,1.26827,1.26849,1.26827,1.26846,16200000.0
2008-07-03 15:19:00,1.2687,1.2689,1.26843,1.2689,13400000.0
2008-07-03 15:20:00,1.26909,1.2694,1.2686,1.26865,129500000.0
2008-07-03 15:21:00,1.26808,1.26899,1.26804,1.26899,19400000.0
2008-07-03 15:22:00,1.2692,1.26927,1.26882,1.26882,37600000.0
2008-07-03 15:23:00,1.26893,1.26893,1.26826,1.2684,18400000.0
2008-07-03 15:24:00,1.26813,1.26864,1.26797,1.26821,14400000.0
2008-07-03 15:25:00,1.26909,1.26909,1.26833,1.26895,16200000.0
2008-07-03 15:26:00,1.26839,1.26884,1.26838,1.26838,7800000.0
2008-07-03 15:27:00,1.26853,1.26853,1.26813,1.26836,7400000.0
2008-07-03 15:28:00,1.26799,1.26805,1.26767,1.2678,93000000.0
2008-07-03 15:29:00,1.26772,1.26783,1.26757,1.26783,25800000.0
2008-07-03 15:30:00,1.26753,1.26817,1.26753,1.26817,12800000.0
2008-07-03 15:31:00,1.26822,1.26857,1.26804,1.26857,10800000.0
2008-07-03 15:32:00,1.26841,1.26861,1.26817,1.26823,15800000.0
2008-07-03 15:33:00,1.26841,1.26877,1.26829,1.26861,110800000.0
2008-07-03 15:34:00,1.26853,1.26873,1.26797,1.26806,11000000.0
2008-07-03 15:35:00,1.26849,1.26849,1.26815,1.26815,4200000.0
2008-07-03 15:36:00,1.26848,1.26848,1.26814,1.26835,9800000.0
2008-07-03 15:37:00,1.26823,1.26832,1.26769,1.26781,90000000.0
2008-07-03 15:38:00,1.26829,1.2686,1.26803,1.2686,14800000.0
2008-07-03 15:39:00,1.26769,1.26837,1.26746,1.26837,14800000.0
2008-07-03 15:40:00,1.26825,1.26842,1.26764,1.26779,18000000.0
2008-07-03 15:41:00,1.26822,1.26822,1.26789,1.26791,14400000.0
2008-07-03 15:42:00,1.2683,1.26863,1.26811,1.26826,30400000.0
2008-07-03 15:43:00,1.26826,1.26859,1.26817,1.26859,96500000.0
2008-07-03 15:44:00,1.26808,1.26822,1.26777,1.26805,92200000.0
2008-07-03 15:45:00,1.26775,1.26835,1.26775,1.26821,70800000.0
2008-07-03 15:46:00,1.26835,1.26897,1.26809,1.26897,11000000.0
2008-07-03 15:47:00,1.2687,1.26879,1.26854,1.26854,7800000.0
2008-07-03 15:48:00,1.26844,1.26887,1.26834,1.26841,117000000.0
2008-07-03 15:49:00,1.2685,1.26882,1.26846,1.26882,73200000.0
2008-07-03 15:50:00,1.26881,1.26889,1.26854,1.26861,14000000.0
2008-07-03 15:51:00,1.26844,1.26898,1.26834,1.26834,19400000.0
2008-07-03 15:52:00,1.26816,1.26874,1.26816,1.26843,14600000.0
2008-07-03 15:53:00,1.26831,1.26852,1.26817,1.26817,98600000.0
2008-07-03 15:54:00,1.26823,1.2683,1.26802,1.26802,7400000.0
2008-07-03 15:55:00,1.26831,1.26873,1.26831,1.26873,48000000.0
2008-07-03 15:56:00,1.26867,1.26901,1.26854,1.26866,102800000.0
2008-07-03 15:57:00,1.26834,1.26873,1.26818,1.26849,17800000.0
2008-07-03 15:58:00,1.26861,1.26861,1.26795,1.26816,96800000.0
2008-07-03 15:59:00,1.2681,1.26812,1.2679,1.26794,17400000.0
2008-07-03 16:00:00,1.26899,1.26912,1.26855,1.26857,106600000.0
2008-07-03 16:01:00,1.26885,1.26902,1.26871,1.26871,13000000.0
2008-07-03 16:02:00,1.26908,1.26933,1.26879,1.26912,97000000.0
2008-07-03 16:03:00,1.26938,1.26974,1.26918,1.26922,76200000.0
2008-07-03 16:04:00,1.26934,1.26943,1.2692,1.26924,8600000.0
2008-07-03 16:05:00,1.26895,1.26936,1.26874,1.26936,28800000.0
2008-07-03 16:06:00,1.26912,1.26948,1.26904,1.26921,94000000.0
2008-07-03 16:07:00,1.26911,1.26914,1.26861,1.26914,85000000.0
2008-07-03 16:08:00,1.26923,1.2694,1.26914,1.26927,71400000.0
2008-07-03 16:09:00,1.2692,1.26924,1.26882,1.26893,27600000.0
2008-07-03 16:10:00,1.26866,1.2689,1.26829,1.26842,86400000.0
2008-07-03 16:11:00,1.26856,1.26926,1.26837,1.26851,105800000.0
2008-07-03 16:12:00,1.26856,1.26885,1.26827,1.26827,6200000.0
2008-07-03 16:13:00,1.26843,1.26878,1.2683,1.26878,25800000.0
2008-07-03 16:14:00,1.26862,1.269,1.26858,1.26867,11400000.0
2008-07-03 16:15:00,1.26852,1.26887,1.26852,1.26866,11200000.0
2008-07-03 16:16:00,1.26861,1.26867,1.26853,1.26862,32600000.0
2008-07-03 16:17:00,1.2684,1.26867,1.26822,1.26822,69600000.0
2008-07-03 16:18:00,1.26812,1.26848,1.26804,1.26804,94200000.0
2008-07-03 16:19:00,1.2681,1.26818,1.26734,1.26789,41800000.0
2008-07-03 16:20:00,1.26838,1.26882,1.26806,1.26841,35600000.0
2008-07-03 16:21:00,1.26863,1.26879,1.26811,1.26841,81800000.0
2008-07-03 16:22:00,1.26859,1.26891,1.2683,1.26872,105400000.0
2008-07-03 16:23:00,1.26856,1.26874,1.26847,1.26859,11200000.0
2008-07-03 16:24:00,1.26857,1.26857,1.26815,1.26826,81400000.0
2008-07-03 16:25:00,1.26802,1.26843,1.26782,1.26843,15000000.0
2008-07-03 16:26:00,1.2685,1.26887,1.26827,1.26877,11600000.0
2008-07-03 16:27:00,1.2684,1.26866,1.26826,1.26826,6200000.0
2008-07-03 16:28:00,1.26818,1.26855,1.26818,1.26849,21000000.0
2008-07-03 16:29:00,1.26866,1.26866,1.26837,1.26837,6800000.0
2008-07-03 16:30:00,1.2681,1.26844,1.2681,1.26844,20600000.0
2008-07-03 16:31:00,1.26857,1.2688,1.26818,1.26818,16400000.0
2008-07-03 16:32:00,1.26821,1.26863,1.26769,1.26833,10000000.0
2008-07-03 16:33:00,1.26802,1.2682,1.26777,1.2679,21800000.0
2008-07-03 16:34:00,1.26805,1.26846,1.26775,1.26788,15800000.0
2008-07-03 16:35:00,1.26799,1.26816,1.26755,1.26778,14200000.0
2008-07-03 16:36:00,1.26789,1.26801,1.26756,1.26766,100800000.0
2008-07-03 16:37:00,1.26791,1.26798,1.26719,1.26798,15800000.0
2008-07-03 16:38:00,1.26805,1.26829,1.2678,1.26829,82400000.0
2008-07-03 16:39:00,1.26855,1.26896,1.2682,1.2682,14400000.0
2008-07-03 16:40:00,1.26785,1.26788,1.26769,1.26775,41000000.0
2008-07-03 16:41:00,1.26782,1.26831,1.26778,1.26831,18000000.0
2008-07-03 16:42:00,1.26835,1.26886,1.26832,1.26862,58200000.0
2008-07-03 16:43:00,1.26862,1.26862,1.26821,1.26823,14600000.0
2008-07-03 16:44:00,1.26827,1.26858,1.26817,1.26827,14600000.0
2008-07-03 16:45:00,1.26797,1.26856,1.26797,1.26856,14400000.0
2008-07-03 16:46:00,1.26848,1.26873,1.2683,1.26838,47600000.0
2008-07-03 16:47:00,1.2683,1.26876,1.2683,1.26856,18000000.0
2008-07-03 16:48:00,1.26842,1.26857,1.26824,1.26837,13200000.0
2008-07-03 16:49:00,1.26842,1.26847,1.26817,1.26847,46000000.0
2008-07-03 16:50:00,1.26848,1.2685,1.26801,1.26803,78800000.0
2008-07-03 16:51:00,1.26766,1.26824,1.26766,1.2681,14600000.0
2008-07-03 16:52:00,1.26785,1.26817,1.26768,1.26768,80000000.0
2008-07-03 16:53:00,1.26782,1.26812,1.26773,1.26786,67000000.0
2008-07-03 16:54:00,1.26773,1.26783,1.26744,1.26748,61200000.0
2008-07-03 16:55:00,1.26757,1.268,1.26749,1.26781,91600000.0
2008-07-03 16:56:00,1.26798,1.2687,1.26798,1.2681,22600000.0
2008-07-03 16:57:00,1.26824,1.26846,1.26812,1.26817,61400000.0
2008-07-03 16:58:00,1.26828,1.26856,1.26828,1.26845,99800000.0
2008-07-03 16:59:00,1.26827,1.26859,1.26786,1.26786,24200000.0
2008-07-03 17:00:00,1.26882,1.26889,1.26853,1.26877,12200000.0
2008-07-03 17:01:00,1.26835,1.26872,1.26832,1.26844,24600000.0
2008-07-03 17:02:00,1.26869,1.26876,1.26831,1.26852,20200000.0
2008-07-03 17:03:00,1.2688,1.26895,1.26856,1.26868,87600000.0
2008-07-03 17:04:00,1.26861,1.26878,1.26841,1.2685,112800000.0
2008-07-03 17:05:00,1.26859,1.26868,1.26838,1.26847,15800000.0
2008-07-03 17:06:00,1.26855,1.2687,1.26816,1.26834,20400000.0
2008-07-03 17:07:00,1.26818,1.26882,1.26796,1.26847,100400000.0
2008-07-03 17:08:00,1.26843,1.26861,1.26828,1.26828,3600000.0
2008-07-03 17:09:00,1.26832,1.26877,1.26832,1.26854,18200000.0
2008-07-03 17:10:00,1.2687,1.26918,1.26868,1.26914,87800000.0
2008-07-03 17:11:00,1.26929,1.26938,1.26896,1.26918,57800000.0
2008-07-03 17:12:00,1.2695,1.2695,1.26873,1.26885,76400000.0
2008-07-03 17:13:00,1.26878,1.26919,1.26878,1.26902,41600000.0
2008-07-03 17:14:00,1.26929,1.26941,1.26891,1.26934,21000000.0
2008-07-03 17:15:00,1.26924,1.2697,1.26896,1.2692,12400000.0
2008-07-03 17:16:00,1.26848,1.26938,1.26848,1.26894,13000000.0
2008-07-03 17:17:00,1.26884,1.2693,1.26843,1.26898,90400000.0
2008-07-03 17:18:00,1.2693,1.2693,1.2692,1.2692,14300000.0
2008-07-03 17:19:00,1.2688,1.269,1.26873,1.26898,14300000.0
2008-07-03 17:20:00,1.26887,1.2689,1.26858,1.26858,15200000.0
2008-07-03 17:21:00,1.26864,1.26876,1.26824,1.26828,102800000.0
2008-07-03 17:22:00,1.26824,1.26866,1.26824,1.26844,13600000.0
2008-07-03 17:23:00,1.26825,1.26844,1.26803,1.26844,15600000.0
2008-07-03 17:24:00,1.26819,1.26865,1.26816,1.26862,132200000.0
2008-07-03 17:25:00,1.26815,1.26899,1.26807,1.26833,113800000.0
2008-07-03 17:26:00,1.26832,1.26871,1.26795,1.26844,118600000.0
2008-07-03 17:27:00,1.26821,1.26856,1.26812,1.26826,58400000.0
2008-07-03 17:28:00,1.26821,1.26886,1.26814,1.26814,98600000.0
2008-07-03 17:29:00,1.26874,1.26898,1.26822,1.26864,151400000.0
2008-07-03 17:30:00,1.26861,1.26876,1.26825,1.26848,17000000.0
2008-07-03 17:31:00,1.26847,1.26896,1.26836,1.26855,117600000.0
2008-07-03 17:32:00,1.26888,1.26916,1.26879,1.26886,101600000.0
2008-07-03 17:33:00,1.26892,1.26944,1.26882,1.26882,90000000.0
2008-07-03 17:34:00,1.26874,1.26901,1.26848,1.26869,15800000.0
2008-07-03 17:35:00,1.26901,1.26914,1.26856,1.26868,78600000.0
2008-07-03 17:36:00,1.26827,1.26871,1.26819,1.26871,63600000.0
2008-07-03 17:37:00,1.26876,1.26902,1.26861,1.26891,51800000.0
2008-07-03 17:38:00,1.26937,1.26972,1.26932,1.26932,50000000.0
2008-07-03 17:39:00,1.26935,1.26935,1.2688,1.2688,12400000.0
2008-07-03 17:40:00,1.2692,1.26969,1.26883,1.2694,26600000.0
2008-07-03 17:41:00,1.26943,1.2695,1.26926,1.26926,63200000.0
2008-07-03 17:42:00,1.26932,1.26966,1.26929,1.26932,57600000.0
2008-07-03 17:44:00,1.26929,1.26946,1.26922,1.26939,50000000.0
2008-07-03 17:45:00,1.2698,1.2699,1.2698,1.2698,62400000.0
2008-07-03 17:46:00,1.2697,1.2698,1.2697,1.2698,62400000.0
2008-07-03 17:47:00,1.26928,1.2695,1.26912,1.26925,62400000.0
2008-07-03 17:48:00,1.26934,1.26946,1.26909,1.26912,71800000.0
2008-07-03 17:49:00,1.26922,1.26922,1.26872,1.26872,73400000.0
2008-07-03 17:50:00,1.26879,1.26916,1.26879,1.26901,13600000.0
2008-07-03 17:51:00,1.26914,1.26948,1.26914,1.2693,56800000.0
2008-07-03 17:52:00,1.26981,1.26981,1.26939,1.26943,11200000.0
2008-07-03 17:53:00,1.26976,1.27009,1.26949,1.26963,61600000.0
2008-07-03 17:54:00,1.26936,1.26961,1.26904,1.26905,54600000.0
2008-07-03 17:55:00,1.2693,1.2694,1.2693,1.2694,98800000.0
2008-07-03 17:56:00,1.26895,1.26929,1.26872,1.26872,98800000.0
2008-07-03 17:57:00,1.26873,1.26905,1.2685,1.26905,106000000.0
2008-07-03 17:58:00,1.26876,1.26907,1.26876,1.26901,10600000.0
2008-07-03 17:59:00,1.2694,1.2694,1.2692,1.2692,103800000.0
2008-07-03 18:00:00,1.2693,1.2694,1.2693,1.2693,103800000.0
2008-07-03 18:01:00,1.26921,1.26921,1.26885,1.26913,103800000.0
2008-07-03 18:02:00,1.26912,1.26927,1.26885,1.26909,93700000.0
2008-07-03 18:03:00,1.26902,1.26951,1.26894,1.26905,73400000.0
2008-07-03 18:04:00,1.26881,1.26901,1.26836,1.26901,11000000.0
2008-07-03 18:05:00,1.2691,1.2692,1.2691,1.2691,16000000.0
2008-07-03 18:06:00,1.26903,1.26903,1.26865,1.26879,16000000.0
2008-07-03 18:07:00,1.26895,1.26901,1.26876,1.26884,17800000.0
2008-07-03 18:08:00,1.26891,1.2693,1.26865,1.26878,23400000.0
2008-07-03 18:09:00,1.26871,1.26918,1.26855,1.26918,13400000.0
2008-07-03 18:10:00,1.26892,1.26966,1.2688,1.26941,89600000.0
2008-07-03 18:11:00,1.26918,1.2694,1.26907,1.26925,11400000.0
2008-07-03 18:12:00,1.26929,1.26929,1.26883,1.26883,13800000.0
2008-07-03 18:13:00,1.26919,1.26939,1.26882,1.26883,131000000.0
2008-07-03 18:14:00,1.26895,1.26903,1.26858,1.26866,8800000.0
2008-07-03 18:15:00,1.26901,1.26932,1.26896,1.26932,4400000.0
2008-07-03 18:16:00,1.26915,1.26962,1.26877,1.26919,14600000.0
2008-07-03 18:17:00,1.2692,1.2693,1.2692,1.2693,14600000.0
2008-07-03 18:18:00,1.26868,1.26884,1.26852,1.26876,14600000.0
2008-07-03 18:19:00,1.2692,1.2694,1.2692,1.2694,39600000.0
2008-07-03 18:21:00,1.26855,1.26939,1.26843,1.26855,39600000.0
2008-07-03 18:22:00,1.26843,1.26904,1.26806,1.26893,126400000.0
2008-07-03 18:23:00,1.26867,1.26882,1.26792,1.26874,73800000.0
2008-07-03 18:24:00,1.26855,1.26856,1.26836,1.2685,14800000.0
2008-07-03 18:25:00,1.269,1.2691,1.269,1.2691,11200000.0
2008-07-03 18:26:00,1.26892,1.26892,1.26869,1.26882,11200000.0
2008-07-03 18:27:00,1.26869,1.26886,1.26869,1.26883,10000000.0
2008-07-03 18:28:00,1.2691,1.26942,1.26884,1.26911,10600000.0
2008-07-03 18:29:00,1.26928,1.26974,1.26918,1.26925,10400000.0
2008-07-03 18:30:00,1.2699,1.2699,1.2698,1.2698,9600000.0
2008-07-03 18:31:00,1.26924,1.26939,1.26903,1.26939,9600000.0
2008-07-03 18:32:00,1.26915,1.26958,1.26908,1.26955,20200000.0
2008-07-03 18:33:00,1.26941,1.27015,1.26921,1.27015,24600000.0
2008-07-03 18:34:00,1.2698,1.27021,1.26967,1.2699,20200000.0
2008-07-03 18:35:00,1.26987,1.26992,1.26962,1.26992,27600000.0
2008-07-03 18:36:00,1.26985,1.27028,1.26985,1.27016,7400000.0
2008-07-03 18:37:00,1.2705,1.2705,1.2705,1.2705,10000000.0
2008-07-03 18:38:00,1.27005,1.27026,1.27001,1.2702,10000000.0
2008-07-03 18:39:00,1.26999,1.27018,1.26999,1.27018,3200000.0
2008-07-03 18:40:00,1.27035,1.27035,1.27002,1.27031,16400000.0
2008-07-03 18:41:00,1.27035,1.27081,1.26992,1.27028,15600000.0
2008-07-03 18:42:00,1.2702,1.27044,1.2702,1.27032,6400000.0
2008-07-03 18:43:00,1.2707,1.2708,1.2705,1.2706,19400000.0
2008-07-03 18:44:00,1.2702,1.2702,1.26979,1.26985,19400000.0
2008-07-03 18:45:00,1.26981,1.27034,1.26972,1.2702,17000000.0
2008-07-03 18:46:00,1.27003,1.2704,1.2697,1.2704,8800000.0
2008-07-03 18:47:00,1.27058,1.27058,1.27039,1.2704,6800000.0
2008-07-03 18:48:00,1.27003,1.27045,1.26949,1.26972,10100000.0
2008-07-03 18:49:00,1.26996,1.27024,1.26981,1.26981,13000000.0
2008-07-03 18:50:00,1.26935,1.26967,1.2693,1.26967,12200000.0
2008-07-03 18:51:00,1.26927,1.26978,1.26921,1.26926,16000000.0
2008-07-03 18:52:00,1.26924,1.26954,1.26904,1.26932,14000000.0
2008-07-03 18:53:00,1.26906,1.26927,1.26874,1.26876,17600000.0
2008-07-03 18:54:00,1.26873,1.26907,1.26862,1.26907,7800000.0
2008-07-03 18:55:00,1.26904,1.26904,1.26844,1.26875,7800000.0
2008-07-03 18:56:00,1.26858,1.26899,1.26858,1.2687,18800000.0
2008-07-03 18:57:00,1.2692,1.2692,1.2691,1.2691,14400000.0
2008-07-03 18:58:00,1.26862,1.26878,1.26862,1.26868,14400000.0
2008-07-03 18:59:00,1.26867,1.26911,1.26856,1.26911,126800000.0
2008-07-03 19:00:00,1.26954,1.26993,1.26916,1.26922,124800000.0
2008-07-03 19:01:00,1.26933,1.26933,1.26923,1.26923,3200000.0
2008-07-03 19:02:00,1.26922,1.26942,1.26913,1.2692,21600000.0
2008-07-03 19:03:00,1.26884,1.26913,1.26832,1.26832,11000000.0
2008-07-03 19:04:00,1.26883,1.26904,1.26878,1.26885,14200000.0
2008-07-03 19:05:00,1.26887,1.26895,1.26861,1.2688,17600000.0
2008-07-03 19:06:00,1.26859,1.26921,1.26859,1.26894,105800000.0
2008-07-03 19:07:00,1.26859,1.26908,1.26843,1.26908,16000000.0
2008-07-03 19:08:00,1.26884,1.26885,1.26843,1.26863,51000000.0
2008-07-03 19:09:00,1.2688,1.26888,1.2682,1.2682,18200000.0
2008-07-03 19:10:00,1.26869,1.26904,1.26862,1.26875,10200000.0
2008-07-03 19:11:00,1.26854,1.26889,1.26837,1.26865,80800000.0
2008-07-03 19:12:00,1.26902,1.26927,1.26856,1.26885,24000000.0
2008-07-03 19:13:00,1.26929,1.26949,1.26896,1.26906,17400000.0
2008-07-03 19:14:00,1.26904,1.26929,1.26902,1.2692,93000000.0
2008-07-03 19:15:00,1.26901,1.26926,1.26896,1.26907,22400000.0
2008-07-03 19:17:00,1.26909,1.26936,1.26909,1.26933,17000000.0
2008-07-03 19:18:00,1.26944,1.26944,1.26924,1.26924,2600000.0
2008-07-03 19:19:00,1.26932,1.26932,1.26922,1.26927,7400000.0
2008-07-03 19:20:00,1.26931,1.2701,1.26931,1.26955,22000000.0
2008-07-03 19:21:00,1.26974,1.27004,1.26962,1.26972,11000000.0
2008-07-03 19:22:00,1.2702,1.2702,1.2702,1.2702,7400000.0
2008-07-03 19:23:00,1.26996,1.27,1.26977,1.26977,7400000.0
2008-07-03 19:24:00,1.26942,1.26993,1.26942,1.26966,31400000.0
2008-07-03 19:25:00,1.26955,1.26966,1.2695,1.26958,8800000.0
2008-07-03 19:27:00,1.26975,1.26994,1.26965,1.26969,10600000.0
2008-07-03 19:28:00,1.26981,1.26994,1.26949,1.26994,13000000.0
2008-07-03 19:29:00,1.26948,1.26962,1.26934,1.26937,37600000.0
2008-07-03 19:30:00,1.2698,1.2699,1.2698,1.2698,21000000.0
2008-07-03 19:31:00,1.26918,1.26971,1.26918,1.26933,21000000.0
2008-07-03 19:32:00,1.2699,1.2699,1.2698,1.2698,7800000.0
2008-07-03 19:37:00,1.2699,1.2699,1.2698,1.2698,7800000.0
2008-07-03 19:38:00,1.26875,1.26925,1.26875,1.26911,7800000.0
2008-07-03 19:39:00,1.2697,1.2697,1.2697,1.2697,14200000.0
2008-07-03 19:40:00,1.2696,1.2696,1.2696,1.2696,14200000.0
2008-07-03 19:43:00,1.2697,1.2697,1.2697,1.2697,14200000.0
2008-07-03 19:44:00,1.26911,1.26956,1.26911,1.26913,14200000.0
2008-07-03 19:46:00,1.26912,1.26945,1.26901,1.26901,6200000.0
2008-07-03 19:47:00,1.26948,1.26958,1.26915,1.26958,15000000.0
2008-07-03 19:48:00,1.26934,1.26959,1.26897,1.26897,19600000.0
2008-07-03 19:49:00,1.26915,1.2694,1.26912,1.26912,14600000.0
2008-07-03 19:50:00,1.26903,1.26903,1.26874,1.26874,10600000.0
2008-07-03 19:51:00,1.26905,1.26935,1.26882,1.26931,10600000.0
2008-07-03 19:54:00,1.269,1.2692,1.269,1.2691,5200000.0
2008-07-03 19:55:00,1.2691,1.2691,1.26868,1.26876,5200000.0
2008-07-03 19:58:00,1.26886,1.26934,1.2688,1.26896,18600000.0
2008-07-03 19:59:00,1.26883,1.26951,1.26873,1.26905,14000000.0
2008-07-03 20:00:00,1.26892,1.26892,1.26855,1.26856,11600000.0
2008-07-03 20:01:00,1.26885,1.26935,1.26869,1.26935,10600000.0
2008-07-03 20:02:00,1.26885,1.26915,1.26861,1.26882,8800000.0
2008-07-03 20:03:00,1.26904,1.2691,1.26847,1.26878,14000000.0
2008-07-03 20:04:00,1.26882,1.26882,1.26854,1.26869,16000000.0
2008-07-03 20:05:00,1.269,1.269,1.269,1.269,10000000.0
2008-07-03 20:06:00,1.2691,1.2691,1.2691,1.2691,10000000.0
2008-07-03 20:09:00,1.2692,1.2692,1.2692,1.2692,10000000.0
2008-07-03 20:11:00,1.2685,1.26853,1.26788,1.26788,10000000.0
2008-07-03 20:12:00,1.26822,1.26865,1.26822,1.2684,17200000.0
2008-07-03 20:13:00,1.26875,1.26875,1.26859,1.26859,7000000.0
2008-07-03 20:15:00,1.26863,1.26921,1.26842,1.26842,10600000.0
2008-07-03 20:16:00,1.26878,1.26901,1.26878,1.26889,17600000.0
2008-07-03 20:18:00,1.26889,1.269,1.26874,1.26874,13000000.0
2008-07-03 20:19:00,1.2691,1.26926,1.26883,1.26898,15000000.0
2008-07-03 20:23:00,1.26887,1.26888,1.26857,1.26857,8600000.0
2008-07-03 20:24:00,1.26878,1.26886,1.2682,1.26859,11000000.0
2008-07-03 20:25:00,1.26865,1.26877,1.26843,1.26877,10400000.0
2008-07-03 20:26:00,1.26876,1.2691,1.26824,1.2691,21600000.0
2008-07-03 20:27:00,1.26877,1.26891,1.26877,1.26885,5800000.0
2008-07-03 20:28:00,1.26897,1.26897,1.26861,1.26861,8000000.0
2008-07-03 20:30:00,1.26876,1.26929,1.26876,1.26929,6200000.0
2008-07-03 20:31:00,1.26865,1.26865,1.26839,1.26839,2600000.0
2008-07-03 20:32:00,1.26878,1.26903,1.26845,1.26893,12800000.0
2008-07-03 20:33:00,1.26869,1.26905,1.26869,1.26878,33600000.0
2008-07-03 20:34:00,1.26892,1.26927,1.26863,1.26909,9800000.0
2008-07-03 20:35:00,1.26897,1.2692,1.26866,1.26866,10200000.0
2008-07-03 20:36:00,1.2687,1.269,1.26857,1.26877,5800000.0
2008-07-03 20:37:00,1.26898,1.26898,1.26822,1.26822,11400000.0
2008-07-03 20:38:00,1.26845,1.26879,1.26842,1.26847,15000000.0
2008-07-03 20:39:00,1.26868,1.26868,1.2686,1.2686,2000000.0
2008-07-03 20:40:00,1.26869,1.26893,1.2685,1.26867,15800000.0
2008-07-03 20:42:00,1.26823,1.26901,1.26823,1.26901,4800000.0
2008-07-03 20:43:00,1.26887,1.26936,1.26864,1.26894,8400000.0
2008-07-03 20:44:00,1.26887,1.26887,1.26847,1.26864,12600000.0
2008-07-03 20:45:00,1.2691,1.2693,1.2691,1.2693,10400000.0
2008-07-03 20:46:00,1.26844,1.269,1.26842,1.26857,10400000.0
2008-07-03 20:47:00,1.26888,1.26888,1.26864,1.26864,2600000.0
2008-07-03 20:48:00,1.26878,1.26909,1.26848,1.26865,13200000.0
2008-07-03 20:49:00,1.26847,1.26876,1.26844,1.26844,6800000.0
2008-07-03 20:50:00,1.2693,1.2693,1.2691,1.2693,12600000.0
2008-07-03 20:51:00,1.2694,1.2694,1.2694,1.2694,12600000.0
2008-07-03 20:52:00,1.26885,1.269,1.26862,1.26862,12600000.0
2008-07-03 20:56:00,1.26901,1.26938,1.26901,1.26916,11000000.0
2008-07-03 20:57:00,1.2698,1.2698,1.2696,1.2696,18600000.0
2008-07-03 20:58:00,1.2692,1.26926,1.26872,1.26916,18600000.0
2008-07-03 20:59:00,1.2697,1.2697,1.2697,1.2697,5200000.0
2008-07-03 21:00:00,1.26894,1.26918,1.26894,1.26918,5200000.0
2008-07-03 21:02:00,1.2692,1.2692,1.26884,1.26884,4200000.0
2008-07-03 21:06:00,1.26899,1.2692,1.26885,1.26918,12200000.0
2008-07-03 21:07:00,1.2695,1.2695,1.2694,1.2695,14600000.0
2008-07-03 21:08:00,1.26938,1.26938,1.26896,1.26909,14600000.0
2008-07-03 21:09:00,1.26917,1.26917,1.26917,1.26917,3200000.0
2008-07-03 21:10:00,1.2695,1.2697,1.2695,1.2697,19000000.0
2008-07-03 21:14:00,1.26956,1.26956,1.26893,1.26915,19000000.0
2008-07-03 21:15:00,1.26913,1.26949,1.26913,1.26929,18200000.0
2008-07-03 21:16:00,1.2696,1.2696,1.2696,1.2696,2000000.0
2008-07-03 21:17:00,1.2695,1.2695,1.2695,1.2695,2000000.0
2008-07-03 21:18:00,1.26905,1.26905,1.26893,1.26893,2000000.0
2008-07-03 21:19:00,1.26877,1.26921,1.26867,1.26875,9200000.0
2008-07-03 21:20:00,1.26904,1.26904,1.26878,1.26898,8600000.0
2008-07-03 21:23:00,1.26877,1.26887,1.26849,1.26887,12600000.0
2008-07-03 21:24:00,1.26853,1.26883,1.26845,1.26845,14000000.0
2008-07-03 21:25:00,1.26846,1.2687,1.26832,1.2687,18000000.0
2008-07-03 21:26:00,1.26885,1.26942,1.26872,1.26911,11800000.0
2008-07-03 21:27:00,1.26857,1.26907,1.26844,1.26844,16800000.0
2008-07-03 21:28:00,1.26909,1.26909,1.26861,1.26898,12000000.0
2008-07-03 21:29:00,1.2694,1.2694,1.2693,1.2694,23800000.0
2008-07-03 21:30:00,1.26892,1.26943,1.2689,1.26906,23800000.0
2008-07-03 21:31:00,1.26905,1.26949,1.26886,1.26897,31200000.0
2008-07-03 21:32:00,1.26876,1.26919,1.26876,1.26905,7800000.0
2008-07-03 21:33:00,1.26902,1.2692,1.26853,1.26853,8400000.0
2008-07-03 21:34:00,1.2687,1.26896,1.26848,1.26872,93000000.0
2008-07-03 21:35:00,1.2687,1.2687,1.2687,1.2687,9000000.0
2008-07-03 21:37:00,1.2688,1.2689,1.2687,1.2687,9000000.0
2008-07-03 21:38:00,1.26838,1.26872,1.26838,1.26872,9000000.0
2008-07-03 21:39:00,1.26884,1.26884,1.2682,1.26859,31600000.0
2008-07-03 21:40:00,1.26928,1.26932,1.26883,1.26883,15600000.0
2008-07-03 21:42:00,1.269,1.269,1.26857,1.26857,2600000.0
2008-07-03 21:43:00,1.26845,1.26894,1.26806,1.26894,14400000.0
2008-07-03 21:44:00,1.26858,1.26884,1.2685,1.26865,16400000.0
2008-07-03 21:45:00,1.26839,1.26839,1.26828,1.26828,7400000.0
2008-07-03 21:46:00,1.26912,1.26912,1.26858,1.26858,2000000.0
2008-07-03 21:47:00,1.26839,1.26874,1.26839,1.26855,21600000.0
2008-07-03 21:48:00,1.26881,1.26898,1.26881,1.26898,4800000.0
2008-07-03 21:49:00,1.26899,1.26905,1.26863,1.26865,11000000.0
2008-07-03 21:50:00,1.269,1.269,1.269,1.269,14600000.0
2008-07-03 21:52:00,1.26838,1.26889,1.26822,1.26822,14600000.0
2008-07-03 21:53:00,1.2685,1.2685,1.2685,1.2685,32200000.0
2008-07-03 21:55:00,1.26784,1.26805,1.26782,1.26789,32200000.0
2008-07-03 21:56:00,1.26839,1.26864,1.26805,1.26837,16000000.0
2008-07-03 21:57:00,1.26851,1.26854,1.26846,1.26846,3000000.0
2008-07-03 21:58:00,1.26848,1.26848,1.26815,1.26815,4800000.0
2008-07-03 21:59:00,1.26861,1.26878,1.26861,1.26878,6400000.0
2008-07-03 22:00:00,1.26866,1.26866,1.26846,1.26846,2000000.0
2008-07-03 22:03:00,1.26812,1.26859,1.26812,1.26859,13600000.0
2008-07-03 22:06:00,1.26837,1.26861,1.26808,1.26861,6200000.0
2008-07-03 22:07:00,1.26844,1.26872,1.26818,1.26859,11000000.0
2008-07-03 22:08:00,1.26852,1.26852,1.26817,1.26832,11000000.0
2008-07-03 22:12:00,1.2684,1.2684,1.2684,1.2684,17800000.0
2008-07-03 22:14:00,1.26815,1.26815,1.26787,1.26787,17800000.0
2008-07-03 22:15:00,1.2685,1.2685,1.2684,1.2684,6800000.0
2008-07-03 22:16:00,1.2682,1.2682,1.26767,1.26795,6800000.0
2008-07-03 22:17:00,1.2685,1.2685,1.2683,1.2685,18200000.0
2008-07-03 22:19:00,1.2684,1.26897,1.26829,1.26829,18200000.0
2008-07-03 22:20:00,1.2685,1.26852,1.2679,1.26852,34200000.0
2008-07-03 22:21:00,1.2688,1.26918,1.2688,1.26897,12600000.0
2008-07-03 22:22:00,1.26906,1.26934,1.26906,1.26921,36000000.0
2008-07-03 22:23:00,1.26898,1.26907,1.26874,1.26874,4600000.0
2008-07-03 22:24:00,1.26904,1.26904,1.26825,1.26837,14400000.0
2008-07-03 22:25:00,1.26829,1.26856,1.26829,1.26829,8400000.0
2008-07-03 22:26:00,1.26858,1.26858,1.26836,1.26837,16000000.0
2008-07-03 22:27:00,1.2686,1.2686,1.2686,1.2686,13200000.0
2008-07-03 22:28:00,1.26838,1.2688,1.26838,1.2686,13200000.0
2008-07-03 22:29:00,1.26869,1.26902,1.2683,1.26902,7400000.0
2008-07-03 22:30:00,1.2688,1.269,1.2688,1.269,11200000.0
2008-07-03 22:31:00,1.26882,1.26895,1.26882,1.26883,11200000.0
2008-07-03 22:34:00,1.26884,1.26884,1.26842,1.26842,9200000.0
2008-07-03 22:35:00,1.26873,1.26885,1.2684,1.26858,18400000.0
2008-07-03 22:38:00,1.26853,1.26912,1.26853,1.26897,8400000.0
2008-07-03 22:39:00,1.26891,1.26891,1.26867,1.2688,21600000.0
2008-07-03 22:40:00,1.26851,1.26879,1.26845,1.2686,13400000.0
2008-07-03 22:41:00,1.26877,1.26884,1.26846,1.26873,15800000.0
2008-07-03 22:42:00,1.2687,1.2687,1.26825,1.26866,27200000.0
2008-07-03 22:43:00,1.26853,1.269,1.26853,1.26877,19800000.0
2008-07-03 22:44:00,1.2686,1.26869,1.26838,1.26838,15400000.0
2008-07-03 22:45:00,1.26874,1.2689,1.26848,1.26861,7800000.0
2008-07-03 22:46:00,1.26851,1.26866,1.26824,1.26866,3600000.0
2008-07-03 22:47:00,1.26761,1.26781,1.26735,1.26749,11000000.0
2008-07-03 22:48:00,1.26832,1.26834,1.26776,1.26776,13200000.0
2008-07-03 22:49:00,1.2685,1.2686,1.2685,1.2686,10200000.0
2008-07-03 22:51:00,1.26826,1.26826,1.26775,1.26818,10200000.0
2008-07-03 22:52:00,1.26825,1.26838,1.26815,1.26815,4200000.0
2008-07-03 22:53:00,1.26809,1.26817,1.26807,1.26807,21000000.0
2008-07-03 22:54:00,1.26827,1.2683,1.26795,1.2683,4800000.0
2008-07-03 22:55:00,1.26839,1.26841,1.26803,1.26821,19200000.0
2008-07-03 22:56:00,1.26824,1.26824,1.26822,1.26822,3200000.0
2008-07-03 22:57:00,1.2683,1.2684,1.2683,1.2683,80600000.0
2008-07-03 22:59:00,1.26792,1.26792,1.26763,1.26763,80600000.0
2008-07-03 23:00:00,1.2685,1.2685,1.2685,1.2685,17600000.0
2008-07-03 23:01:00,1.26762,1.26815,1.2676,1.26815,17600000.0
2008-07-03 23:02:00,1.26798,1.26798,1.26759,1.26784,6600000.0
2008-07-03 23:03:00,1.26784,1.26786,1.26764,1.26764,18800000.0
2008-07-03 23:04:00,1.26773,1.26773,1.26689,1.26736,19600000.0
2008-07-03 23:05:00,1.26746,1.26791,1.26746,1.26791,10400000.0
2008-07-03 23:06:00,1.26763,1.26763,1.26722,1.26722,20000000.0
2008-07-03 23:07:00,1.26754,1.26832,1.26754,1.26772,14200000.0
2008-07-03 23:08:00,1.26832,1.26832,1.26776,1.268,16600000.0
2008-07-03 23:09:00,1.26816,1.26834,1.2681,1.26819,10400000.0
2008-07-03 23:10:00,1.26782,1.26837,1.26778,1.26804,23600000.0
2008-07-03 23:11:00,1.26805,1.26805,1.2673,1.2673,7800000.0
2008-07-03 23:12:00,1.26772,1.26807,1.26767,1.26772,12800000.0
2008-07-03 23:13:00,1.2676,1.26803,1.2676,1.26767,23400000.0
2008-07-03 23:14:00,1.26805,1.26805,1.26777,1.26777,3600000.0
2008-07-03 23:15:00,1.2677,1.26794,1.26703,1.26703,14200000.0
2008-07-03 23:16:00,1.26692,1.26738,1.26692,1.26738,10100000.0
2008-07-03 23:17:00,1.2678,1.2678,1.26724,1.26724,6600000.0
2008-07-03 23:18:00,1.2681,1.2681,1.2681,1.2681,8400000.0
2008-07-03 23:19:00,1.26659,1.2675,1.26659,1.2675,8400000.0
2008-07-03 23:20:00,1.26807,1.26843,1.26807,1.26819,7400000.0
2008-07-03 23:21:00,1.26818,1.26819,1.26762,1.26762,3600000.0
2008-07-03 23:22:00,1.2681,1.26824,1.26775,1.26777,9000000.0
2008-07-03 23:23:00,1.26769,1.26769,1.26694,1.26757,8800000.0
2008-07-03 23:25:00,1.26738,1.26765,1.26738,1.26765,3200000.0
2008-07-03 23:26:00,1.26692,1.26719,1.26692,1.26719,17400000.0
2008-07-03 23:27:00,1.26787,1.26801,1.2676,1.2676,9800000.0
2008-07-03 23:28:00,1.2681,1.26822,1.26783,1.26808,14800000.0
2008-07-03 23:29:00,1.26801,1.26819,1.26777,1.26819,7600000.0
2008-07-03 23:30:00,1.26811,1.2683,1.26806,1.2683,10800000.0
2008-07-03 23:32:00,1.26777,1.26856,1.26777,1.26829,16800000.0
2008-07-03 23:33:00,1.2689,1.2689,1.2689,1.2689,4000000.0
2008-07-03 23:34:00,1.2688,1.2688,1.2688,1.2688,4000000.0
2008-07-03 23:36:00,1.2689,1.2689,1.2689,1.2689,4000000.0
2008-07-03 23:37:00,1.26858,1.26873,1.26858,1.26873,4000000.0
2008-07-03 23:38:00,1.26858,1.26858,1.26805,1.26805,6600000.0
2008-07-03 23:39:00,1.2677,1.26772,1.2677,1.26772,2600000.0
2008-07-03 23:40:00,1.2687,1.2689,1.26847,1.26885,14600000.0
2008-07-03 23:41:00,1.26796,1.26862,1.26796,1.26847,6400000.0
2008-07-03 23:42:00,1.2688,1.2689,1.2688,1.2688,6600000.0
2008-07-03 23:43:00,1.26849,1.26849,1.26797,1.26797,6600000.0
2008-07-03 23:45:00,1.2688,1.2688,1.2688,1.2688,12400000.0
2008-07-03 23:46:00,1.2676,1.26799,1.2675,1.2675,12400000.0
2008-07-03 23:47:00,1.26753,1.26758,1.26753,1.26758,7000000.0
2008-07-03 23:48:00,1.26722,1.26758,1.26691,1.26737,15500000.0
2008-07-03 23:49:00,1.26726,1.268,1.26715,1.268,10600000.0
2008-07-03 23:50:00,1.26801,1.26836,1.26756,1.26764,14800000.0
2008-07-03 23:51:00,1.26792,1.26792,1.26762,1.26762,11200000.0
2008-07-03 23:58:00,1.26772,1.26775,1.26728,1.26756,10400000.0
2008-07-04 00:00:00,1.2666,1.26787,1.2666,1.26787,15700000.0
2008-07-04 00:02:00,1.26741,1.26741,1.26708,1.26726,14200000.0
2008-07-04 00:06:00,1.26737,1.26871,1.2673,1.26871,9400000.0
2008-07-04 00:08:00,1.26777,1.26823,1.26756,1.26772,20400000.0
2008-07-04 00:09:00,1.26712,1.2673,1.26688,1.26688,12400000.0
2008-07-04 00:10:00,1.2676,1.26914,1.2676,1.26914,6800000.0
2008-07-04 00:11:00,1.2683,1.2683,1.26787,1.26787,5200000.0
2008-07-04 00:12:00,1.26808,1.26838,1.268,1.26812,12600000.0
2008-07-04 00:13:00,1.26815,1.26853,1.26809,1.26853,9400000.0
2008-07-04 00:14:00,1.2689,1.2689,1.2689,1.2689,6000000.0
2008-07-04 00:15:00,1.26837,1.2685,1.26837,1.2685,6000000.0
2008-07-04 00:16:00,1.26836,1.26847,1.26762,1.26801,17000000.0
2008-07-04 00:17:00,1.2682,1.26872,1.26801,1.26843,10800000.0
2008-07-04 00:18:00,1.26845,1.26845,1.26833,1.26843,15800000.0
2008-07-04 00:19:00,1.26846,1.26866,1.26833,1.26843,16000000.0
2008-07-04 00:20:00,1.26838,1.26849,1.2681,1.26849,17400000.0
2008-07-04 00:21:00,1.26843,1.26907,1.26839,1.26858,12800000.0
2008-07-04 00:22:00,1.26864,1.26864,1.26854,1.26854,3600000.0
2008-07-04 00:23:00,1.26817,1.26851,1.26817,1.26842,21800000.0
2008-07-04 00:24:00,1.26814,1.26814,1.26791,1.26791,9600000.0
2008-07-04 00:25:00,1.2679,1.26838,1.26777,1.26838,20200000.0
2008-07-04 00:26:00,1.26805,1.26829,1.26789,1.26829,17000000.0
2008-07-04 00:27:00,1.2687,1.2688,1.2687,1.2688,4200000.0
2008-07-04 00:28:00,1.26816,1.26861,1.26816,1.26861,4200000.0
2008-07-04 00:29:00,1.26842,1.26853,1.26787,1.26787,5600000.0
2008-07-04 00:30:00,1.26777,1.26848,1.26777,1.26819,17800000.0
2008-07-04 00:32:00,1.26808,1.26808,1.26792,1.26792,2600000.0
2008-07-04 00:33:00,1.26788,1.26844,1.26788,1.26844,12200000.0
2008-07-04 00:34:00,1.26862,1.26896,1.26862,1.26888,7200000.0
2008-07-04 00:35:00,1.26876,1.26876,1.26819,1.26828,5600000.0
2008-07-04 00:36:00,1.26804,1.26865,1.26757,1.26771,28800000.0
2008-07-04 00:37:00,1.2681,1.26871,1.2681,1.26864,23600000.0
2008-07-04 00:38:00,1.2687,1.26889,1.26842,1.26889,10600000.0
2008-07-04 00:39:00,1.26812,1.26896,1.26812,1.26876,15800000.0
2008-07-04 00:40:00,1.2688,1.2688,1.2684,1.26866,38200000.0
2008-07-04 00:41:00,1.26907,1.26907,1.26885,1.26886,14800000.0
2008-07-04 00:42:00,1.26854,1.26899,1.26834,1.2687,13800000.0
2008-07-04 00:43:00,1.26879,1.26896,1.2687,1.26877,8800000.0
2008-07-04 00:44:00,1.26896,1.26917,1.2689,1.26914,14600000.0
2008-07-04 00:45:00,1.2695,1.2695,1.2693,1.2693,17800000.0
2008-07-04 00:46:00,1.26898,1.26922,1.26873,1.26919,17800000.0
2008-07-04 00:47:00,1.26907,1.26934,1.26879,1.26934,12400000.0
2008-07-04 00:48:00,1.26911,1.26911,1.26859,1.26871,26400000.0
2008-07-04 00:49:00,1.26869,1.26915,1.26869,1.26913,14000000.0
2008-07-04 00:50:00,1.26944,1.26944,1.26874,1.26879,15000000.0
2008-07-04 00:51:00,1.26921,1.26921,1.26811,1.26857,19200000.0
2008-07-04 00:52:00,1.26854,1.26908,1.26854,1.26908,8000000.0
2008-07-04 00:53:00,1.26874,1.26926,1.26851,1.26926,19000000.0
2008-07-04 00:54:00,1.26899,1.26899,1.26837,1.2687,25800000.0
2008-07-04 00:55:00,1.26849,1.26879,1.26845,1.26865,10600000.0
2008-07-04 00:56:00,1.26884,1.26923,1.26877,1.26877,17800000.0
2008-07-04 00:57:00,1.26858,1.26895,1.26858,1.26868,67200000.0
2008-07-04 00:58:00,1.26948,1.26948,1.26893,1.26941,14800000.0
2008-07-04 01:00:00,1.26908,1.26908,1.26849,1.26872,30600000.0
2008-07-04 01:01:00,1.26882,1.269,1.26869,1.26885,20800000.0
2008-07-04 01:02:00,1.2693,1.2694,1.2692,1.2694,18200000.0
2008-07-04 01:03:00,1.26849,1.26909,1.26835,1.26909,18200000.0
2008-07-04 01:04:00,1.26918,1.26918,1.26874,1.26885,13000000.0
2008-07-04 01:05:00,1.26839,1.26889,1.26839,1.26889,2600000.0
2008-07-04 01:06:00,1.26904,1.26921,1.26847,1.26921,24600000.0
2008-07-04 01:07:00,1.26924,1.26924,1.26862,1.26902,7400000.0
2008-07-04 01:10:00,1.26886,1.26939,1.26886,1.26939,3000000.0
2008-07-04 01:11:00,1.26922,1.26952,1.26922,1.26938,12400000.0
2008-07-04 01:12:00,1.26943,1.26965,1.26888,1.26945,73800000.0
2008-07-04 01:13:00,1.26928,1.26931,1.26873,1.26873,11600000.0
2008-07-04 01:14:00,1.26927,1.27004,1.26927,1.26955,81400000.0
2008-07-04 01:15:00,1.26979,1.26984,1.26956,1.26958,19000000.0
2008-07-04 01:16:00,1.26956,1.27004,1.26956,1.26994,11600000.0
2008-07-04 01:17:00,1.26991,1.26991,1.26941,1.26941,10000000.0
2008-07-04 01:18:00,1.2698,1.27016,1.2698,1.27007,10400000.0
2008-07-04 01:19:00,1.2705,1.2705,1.2704,1.2704,7800000.0
2008-07-04 01:20:00,1.2701,1.2701,1.26966,1.26994,7800000.0
2008-07-04 01:21:00,1.26989,1.26991,1.26972,1.26991,13800000.0
2008-07-04 01:22:00,1.27017,1.27017,1.27007,1.27007,10200000.0
2008-07-04 01:23:00,1.2701,1.27017,1.26982,1.26997,9400000.0
2008-07-04 01:24:00,1.26971,1.27046,1.26971,1.26994,10600000.0
2008-07-04 01:25:00,1.27014,1.27018,1.27,1.27,9600000.0
2008-07-04 01:26:00,1.2699,1.27015,1.2697,1.2697,10800000.0
2008-07-04 01:27:00,1.26997,1.26997,1.26961,1.2698,11200000.0
2008-07-04 01:28:00,1.26986,1.27003,1.26985,1.26985,6400000.0
2008-07-04 01:29:00,1.26981,1.26981,1.26973,1.26975,4200000.0
2008-07-04 01:30:00,1.26975,1.27015,1.26975,1.26991,15000000.0
2008-07-04 01:31:00,1.27001,1.27001,1.26961,1.26994,12800000.0
2008-07-04 01:32:00,1.27005,1.27005,1.26978,1.27001,11600000.0
2008-07-04 01:33:00,1.27001,1.27011,1.26968,1.26977,8200000.0
2008-07-04 01:34:00,1.2705,1.2705,1.2704,1.2704,5200000.0
2008-07-04 01:35:00,1.26987,1.27008,1.26987,1.26997,5200000.0
2008-07-04 01:36:00,1.26988,1.26994,1.26976,1.26978,8400000.0
2008-07-04 01:37:00,1.2704,1.2705,1.2704,1.2704,14000000.0
2008-07-04 01:38:00,1.26999,1.2701,1.26976,1.26995,14000000.0
2008-07-04 01:39:00,1.26991,1.27024,1.26955,1.27024,12400000.0
2008-07-04 01:40:00,1.26993,1.27015,1.26973,1.26986,11800000.0
2008-07-04 01:41:00,1.26975,1.27,1.26944,1.26991,12400000.0
2008-07-04 01:42:00,1.26952,1.26997,1.26935,1.26957,66600000.0
2008-07-04 01:43:00,1.26968,1.26968,1.26929,1.26956,15600000.0
2008-07-04 01:44:00,1.26972,1.26972,1.26932,1.26948,14800000.0
2008-07-04 01:45:00,1.26943,1.26949,1.26943,1.26949,4000000.0
2008-07-04 01:46:00,1.26939,1.26968,1.26939,1.26959,3000000.0
2008-07-04 01:47:00,1.26989,1.27018,1.26972,1.27018,9800000.0
2008-07-04 01:48:00,1.26991,1.27034,1.26991,1.27012,12200000.0
2008-07-04 01:49:00,1.27019,1.2704,1.27019,1.2702,10600000.0
2008-07-04 01:50:00,1.27029,1.27044,1.27009,1.27034,15400000.0
2008-07-04 01:51:00,1.27043,1.27043,1.26986,1.26992,15400000.0
2008-07-04 01:52:00,1.2704,1.27057,1.2704,1.27057,3200000.0
2008-07-04 01:53:00,1.27014,1.27044,1.26985,1.26994,9600000.0
2008-07-04 01:54:00,1.27004,1.27004,1.26975,1.26975,3000000.0
2008-07-04 01:55:00,1.26966,1.26994,1.26955,1.26994,17600000.0
2008-07-04 01:56:00,1.26977,1.26996,1.26948,1.26996,13000000.0
2008-07-04 01:57:00,1.26959,1.26992,1.26947,1.26969,13000000.0
2008-07-04 01:58:00,1.26937,1.27,1.26937,1.26978,8600000.0
2008-07-04 01:59:00,1.26984,1.27019,1.26974,1.27019,12400000.0
2008-07-04 02:00:00,1.26996,1.27061,1.26996,1.27057,18600000.0
2008-07-04 02:01:00,1.2705,1.27082,1.27039,1.27039,8400000.0
2008-07-04 02:02:00,1.2698,1.27051,1.2698,1.27045,12200000.0
2008-07-04 02:03:00,1.27068,1.27093,1.27062,1.27067,21900000.0
2008-07-04 02:04:00,1.27062,1.27062,1.27027,1.27043,17600000.0
2008-07-04 02:05:00,1.27021,1.27021,1.26917,1.26969,16400000.0
2008-07-04 02:06:00,1.27006,1.27039,1.26989,1.27015,9000000.0
2008-07-04 02:07:00,1.26985,1.27026,1.26973,1.26973,12000000.0
2008-07-04 02:08:00,1.27011,1.2704,1.2698,1.27005,8800000.0
2008-07-04 02:09:00,1.26989,1.27027,1.26987,1.27027,33800000.0
2008-07-04 02:10:00,1.27014,1.27043,1.26978,1.27017,18800000.0
2008-07-04 02:11:00,1.26943,1.26983,1.26943,1.2697,15800000.0
2008-07-04 02:12:00,1.26965,1.26996,1.26965,1.26996,3200000.0
2008-07-04 02:13:00,1.26987,1.27013,1.2695,1.26996,17000000.0
2008-07-04 02:14:00,1.26965,1.27016,1.26953,1.27016,16800000.0
2008-07-04 02:15:00,1.27003,1.27003,1.26988,1.27001,4200000.0
2008-07-04 02:16:00,1.26994,1.26994,1.26931,1.26931,16400000.0
2008-07-04 02:17:00,1.26963,1.26963,1.26946,1.2696,4200000.0
2008-07-04 02:18:00,1.26944,1.26966,1.26906,1.26931,10600000.0
2008-07-04 02:19:00,1.26896,1.26931,1.26896,1.26924,21400000.0
2008-07-04 02:20:00,1.26912,1.26928,1.2689,1.2689,13800000.0
2008-07-04 02:21:00,1.2695,1.2695,1.2694,1.2695,2600000.0
2008-07-04 02:22:00,1.2694,1.2694,1.2694,1.2694,2600000.0
2008-07-04 02:23:00,1.26898,1.26918,1.26898,1.26918,2600000.0
2008-07-04 02:24:00,1.26935,1.26935,1.26859,1.26899,10400000.0
2008-07-04 02:25:00,1.26856,1.26903,1.26845,1.26896,15200000.0
2008-07-04 02:26:00,1.26903,1.26939,1.26898,1.26922,12000000.0
2008-07-04 02:27:00,1.26944,1.26972,1.26935,1.26935,7400000.0
2008-07-04 02:28:00,1.26952,1.26952,1.269,1.26941,12400000.0
2008-07-04 02:29:00,1.26969,1.26969,1.26955,1.26966,4200000.0
2008-07-04 02:30:00,1.26986,1.26986,1.26943,1.26959,10800000.0
2008-07-04 02:31:00,1.26988,1.27024,1.26965,1.2701,11000000.0
2008-07-04 02:32:00,1.2706,1.2706,1.2705,1.2705,10400000.0
2008-07-04 02:33:00,1.27011,1.27029,1.27002,1.27009,10400000.0
2008-07-04 02:36:00,1.26957,1.26997,1.26956,1.26984,13800000.0
2008-07-04 02:37:00,1.26978,1.26991,1.26963,1.26963,27600000.0
2008-07-04 02:38:00,1.26955,1.26983,1.26937,1.26981,14200000.0
2008-07-04 02:39:00,1.26967,1.27001,1.26943,1.26974,19800000.0
2008-07-04 02:40:00,1.27024,1.27024,1.26978,1.26983,12200000.0
2008-07-04 02:41:00,1.26998,1.27009,1.26952,1.26978,22800000.0
2008-07-04 02:42:00,1.26967,1.27003,1.26938,1.26984,7200000.0
2008-07-04 02:43:00,1.26981,1.27001,1.26981,1.27001,9800000.0
2008-07-04 02:44:00,1.27011,1.27011,1.26964,1.2697,9600000.0
2008-07-04 02:45:00,1.26964,1.26976,1.26943,1.26959,17400000.0
2008-07-04 02:46:00,1.26947,1.26998,1.26944,1.26961,11000000.0
2008-07-04 02:47:00,1.26982,1.26982,1.26967,1.26967,2600000.0
2008-07-04 02:49:00,1.26984,1.26992,1.26984,1.26992,9000000.0
2008-07-04 02:50:00,1.26988,1.26996,1.26979,1.26996,10600000.0
2008-07-04 02:51:00,1.26986,1.27019,1.26979,1.26988,10800000.0
2008-07-04 02:52:00,1.26987,1.27031,1.26987,1.26993,7400000.0
2008-07-04 02:53:00,1.27008,1.27008,1.26989,1.26989,11200000.0
2008-07-04 02:54:00,1.26966,1.26966,1.26938,1.26938,13000000.0
2008-07-04 02:55:00,1.2696,1.2696,1.26886,1.26891,18200000.0
2008-07-04 02:56:00,1.26876,1.26904,1.26863,1.26879,11400000.0
2008-07-04 02:57:00,1.26885,1.2693,1.26885,1.2693,20600000.0
2008-07-04 02:58:00,1.26882,1.26971,1.26865,1.26971,11000000.0
2008-07-04 02:59:00,1.26963,1.26963,1.26948,1.26958,9200000.0
2008-07-04 03:00:00,1.26926,1.26961,1.26901,1.26901,10000000.0
2008-07-04 03:01:00,1.26887,1.26946,1.26887,1.26946,12200000.0
2008-07-04 03:02:00,1.2696,1.2696,1.26935,1.26936,10200000.0
2008-07-04 03:03:00,1.2698,1.2698,1.2698,1.2698,17400000.0
2008-07-04 03:04:00,1.2697,1.2699,1.2697,1.2699,17400000.0
2008-07-04 03:06:00,1.26949,1.26979,1.2693,1.26939,17400000.0
2008-07-04 03:07:00,1.26952,1.26952,1.26895,1.26942,17600000.0
2008-07-04 03:08:00,1.26921,1.26921,1.26912,1.26912,4800000.0
2008-07-04 03:09:00,1.26946,1.26958,1.26897,1.26925,24600000.0
2008-07-04 03:10:00,1.26931,1.26944,1.26931,1.26944,2600000.0
2008-07-04 03:12:00,1.26936,1.26949,1.26915,1.26936,14600000.0
2008-07-04 03:13:00,1.26883,1.26977,1.26878,1.26977,15400000.0
2008-07-04 03:14:00,1.26951,1.26952,1.26922,1.26923,12600000.0
2008-07-04 03:15:00,1.2695,1.2695,1.2694,1.2694,5600000.0
2008-07-04 03:16:00,1.26939,1.26961,1.26923,1.26961,5600000.0
2008-07-04 03:17:00,1.27,1.27,1.2699,1.27,5600000.0
2008-07-04 03:18:00,1.26956,1.26958,1.26956,1.26958,5600000.0
2008-07-04 03:19:00,1.26944,1.26962,1.26934,1.26936,14600000.0
2008-07-04 03:20:00,1.2698,1.2699,1.2698,1.2698,16200000.0
2008-07-04 03:21:00,1.27018,1.27018,1.26969,1.26969,16200000.0
2008-07-04 03:22:00,1.26978,1.2702,1.26955,1.2702,7800000.0
2008-07-04 03:23:00,1.26956,1.27022,1.26931,1.26931,23000000.0
2008-07-04 03:25:00,1.2702,1.2702,1.2702,1.2702,12400000.0
2008-07-04 03:26:00,1.26971,1.26971,1.26942,1.26949,12400000.0
2008-07-04 03:27:00,1.26947,1.26973,1.26941,1.26963,13600000.0
2008-07-04 03:28:00,1.26974,1.27029,1.26974,1.26992,17600000.0
2008-07-04 03:29:00,1.2704,1.2705,1.2703,1.2704,21800000.0
2008-07-04 03:30:00,1.27047,1.27063,1.26996,1.2701,21800000.0
2008-07-04 03:31:00,1.26998,1.27013,1.26982,1.27013,3600000.0
2008-07-04 03:32:00,1.27005,1.2705,1.26977,1.26999,18400000.0
2008-07-04 03:33:00,1.2706,1.2706,1.2706,1.2706,21200000.0
2008-07-04 03:34:00,1.26956,1.27024,1.26956,1.27024,21200000.0
2008-07-04 03:35:00,1.2701,1.2701,1.26978,1.26982,11600000.0
2008-07-04 03:36:00,1.27014,1.27045,1.26994,1.27022,12400000.0
2008-07-04 03:37:00,1.27004,1.27022,1.26964,1.26964,16200000.0
2008-07-04 03:38:00,1.2702,1.2702,1.2702,1.2702,3600000.0
2008-07-04 03:39:00,1.2703,1.2703,1.2703,1.2703,3600000.0
2008-07-04 03:41:00,1.26979,1.26993,1.26976,1.26976,3600000.0
2008-07-04 03:42:00,1.26966,1.26999,1.26934,1.26972,19400000.0
2008-07-04 03:43:00,1.2698,1.27001,1.26977,1.27001,4800000.0
2008-07-04 03:45:00,1.2699,1.27026,1.2699,1.27006,15800000.0
2008-07-04 03:48:00,1.27012,1.27012,1.26996,1.26996,2000000.0
2008-07-04 03:49:00,1.26999,1.27019,1.26995,1.27019,4200000.0
2008-07-04 03:50:00,1.27029,1.27054,1.27009,1.27052,12800000.0
2008-07-04 03:54:00,1.2705,1.2705,1.2703,1.2705,10200000.0
2008-07-04 03:55:00,1.2703,1.2703,1.2702,1.2703,10200000.0
2008-07-04 03:56:00,1.26998,1.27014,1.26972,1.26986,10200000.0
2008-07-04 03:57:00,1.2696,1.27037,1.2696,1.27021,14600000.0
2008-07-04 03:58:00,1.2703,1.2703,1.2703,1.2703,10800000.0
2008-07-04 03:59:00,1.26997,1.27013,1.26984,1.26984,10800000.0
2008-07-04 04:00:00,1.26981,1.27012,1.26952,1.27012,6800000.0
2008-07-04 04:01:00,1.27024,1.27075,1.27024,1.27028,21400000.0
2008-07-04 04:02:00,1.27044,1.27053,1.27007,1.27008,9400000.0
2008-07-04 04:03:00,1.27022,1.27057,1.27022,1.27057,5800000.0
2008-07-04 04:04:00,1.27021,1.27048,1.27021,1.27027,11600000.0
2008-07-04 04:05:00,1.26947,1.26986,1.26947,1.26976,9200000.0
2008-07-04 04:06:00,1.27009,1.27038,1.26997,1.27,15800000.0
2008-07-04 04:08:00,1.27008,1.27031,1.26964,1.27014,25000000.0
2008-07-04 04:09:00,1.2703,1.27047,1.27021,1.27038,11000000.0
2008-07-04 04:10:00,1.26995,1.27029,1.26977,1.26989,26200000.0
2008-07-04 04:11:00,1.26985,1.26993,1.2698,1.26993,7400000.0
2008-07-04 04:12:00,1.26974,1.27004,1.26972,1.26988,15400000.0
2008-07-04 04:13:00,1.26977,1.27009,1.26974,1.26974,14200000.0
2008-07-04 04:14:00,1.26975,1.26998,1.26975,1.26998,5800000.0
2008-07-04 04:15:00,1.27005,1.27026,1.26975,1.26988,8200000.0
2008-07-04 04:16:00,1.26978,1.27034,1.26959,1.27002,13200000.0
2008-07-04 04:17:00,1.26995,1.26999,1.26979,1.26979,7200000.0
2008-07-04 04:18:00,1.26963,1.26982,1.26963,1.26964,6800000.0
2008-07-04 04:19:00,1.27004,1.27004,1.2692,1.26932,10600000.0
2008-07-04 04:20:00,1.26943,1.2698,1.26943,1.26971,7400000.0
2008-07-04 04:21:00,1.26994,1.27027,1.26953,1.26977,22400000.0
2008-07-04 04:22:00,1.26997,1.27015,1.26973,1.26999,15400000.0
2008-07-04 04:23:00,1.26983,1.27028,1.26978,1.26983,20200000.0
2008-07-04 04:24:00,1.26972,1.26993,1.26911,1.2698,30400000.0
2008-07-04 04:25:00,1.26991,1.27027,1.26989,1.26989,9600000.0
2008-07-04 04:26:00,1.27033,1.2704,1.26993,1.27008,20400000.0
2008-07-04 04:27:00,1.27021,1.27021,1.2697,1.2697,12600000.0
2008-07-04 04:28:00,1.27005,1.27042,1.26994,1.27034,11400000.0
2008-07-04 04:29:00,1.2703,1.2704,1.2703,1.2704,3200000.0
2008-07-04 04:30:00,1.26974,1.26998,1.26974,1.26998,3200000.0
2008-07-04 04:31:00,1.27008,1.27028,1.26974,1.27028,11600000.0
2008-07-04 04:32:00,1.27012,1.27029,1.26997,1.26997,6200000.0
2008-07-04 04:33:00,1.26971,1.26986,1.26971,1.26986,5600000.0
2008-07-04 04:35:00,1.26999,1.27042,1.26971,1.26999,10600000.0
2008-07-04 04:36:00,1.27008,1.2704,1.26981,1.27013,23600000.0
2008-07-04 04:38:00,1.27015,1.27015,1.27006,1.27006,7600000.0
2008-07-04 04:40:00,1.2704,1.2704,1.2704,1.2704,3200000.0
2008-07-04 04:41:00,1.2703,1.2704,1.2703,1.2704,3200000.0
2008-07-04 04:42:00,1.26999,1.27018,1.26999,1.27018,3200000.0
2008-07-04 04:43:00,1.27013,1.27048,1.26992,1.26998,12400000.0
2008-07-04 04:44:00,1.26986,1.2706,1.26986,1.2706,12400000.0
2008-07-04 04:45:00,1.2701,1.2701,1.2701,1.2701,10600000.0
2008-07-04 04:46:00,1.27008,1.27008,1.26963,1.2698,10600000.0
2008-07-04 04:47:00,1.26982,1.26983,1.26973,1.26973,4800000.0
2008-07-04 04:48:00,1.27022,1.27022,1.26987,1.26987,2600000.0
2008-07-04 04:49:00,1.2698,1.26997,1.2698,1.26997,4000000.0
2008-07-04 04:50:00,1.26987,1.27022,1.26953,1.27006,21800000.0
2008-07-04 04:51:00,1.26958,1.27009,1.26958,1.27003,6800000.0
2008-07-04 04:52:00,1.26978,1.27021,1.26978,1.27021,2600000.0
2008-07-04 04:53:00,1.27036,1.27051,1.26984,1.26988,17400000.0
2008-07-04 04:54:00,1.26988,1.26998,1.26983,1.26983,18200000.0
2008-07-04 04:55:00,1.26978,1.26978,1.26978,1.26978,2600000.0
2008-07-04 04:56:00,1.26974,1.26974,1.26933,1.26933,7800000.0
2008-07-04 04:57:00,1.26967,1.27015,1.26965,1.26997,8200000.0
2008-07-04 04:58:00,1.26983,1.27025,1.26921,1.27025,8800000.0
2008-07-04 04:59:00,1.2701,1.2701,1.2698,1.26981,8400000.0
2008-07-04 05:00:00,1.26983,1.26998,1.26944,1.26944,9200000.0
2008-07-04 05:01:00,1.26959,1.27007,1.26958,1.2698,8800000.0
2008-07-04 05:02:00,1.26953,1.26974,1.26953,1.26968,15400000.0
2008-07-04 05:03:00,1.2696,1.26972,1.26944,1.26944,10600000.0
2008-07-04 05:04:00,1.27,1.2701,1.27,1.27,6200000.0
2008-07-04 05:05:00,1.26951,1.26951,1.26944,1.26944,6200000.0
2008-07-04 05:06:00,1.2702,1.2702,1.2699,1.27,14800000.0
2008-07-04 05:07:00,1.26933,1.26958,1.26921,1.26932,14800000.0
2008-07-04 05:08:00,1.2697,1.26982,1.26915,1.26982,18200000.0
2008-07-04 05:09:00,1.2703,1.2703,1.2703,1.2703,15800000.0
2008-07-04 05:12:00,1.2702,1.2703,1.2702,1.2703,15800000.0
2008-07-04 05:13:00,1.26971,1.26983,1.2694,1.2694,15800000.0
2008-07-04 05:14:00,1.26931,1.26974,1.26931,1.26974,4000000.0
2008-07-04 05:15:00,1.27,1.2701,1.27,1.27,19200000.0
2008-07-04 05:16:00,1.26929,1.26962,1.26926,1.26926,19200000.0
2008-07-04 05:17:00,1.26927,1.26927,1.26886,1.26886,9600000.0
2008-07-04 05:18:00,1.2695,1.2695,1.2694,1.2695,17600000.0
2008-07-04 05:20:00,1.2697,1.2697,1.2695,1.2695,17600000.0
2008-07-04 05:21:00,1.2697,1.2697,1.2695,1.2695,17600000.0
2008-07-04 05:22:00,1.26907,1.26939,1.26894,1.26894,17600000.0
2008-07-04 05:24:00,1.2694,1.2694,1.2694,1.2694,15000000.0
2008-07-04 05:25:00,1.26904,1.26939,1.26904,1.26928,15000000.0
2008-07-04 05:26:00,1.26945,1.26946,1.26935,1.26946,12000000.0
2008-07-04 05:29:00,1.26962,1.26962,1.26911,1.26944,12400000.0
2008-07-04 05:32:00,1.2699,1.27,1.2699,1.27,27200000.0
2008-07-04 05:33:00,1.26948,1.26992,1.26921,1.26931,27200000.0
2008-07-04 05:34:00,1.26927,1.26953,1.26904,1.26952,8000000.0
2008-07-04 05:35:00,1.2695,1.2697,1.26937,1.26937,7400000.0
2008-07-04 05:36:00,1.2696,1.26995,1.26927,1.26938,16600000.0
2008-07-04 05:37:00,1.26937,1.26982,1.26937,1.26982,17600000.0
2008-07-04 05:38:00,1.2698,1.2699,1.2698,1.2699,9400000.0
2008-07-04 05:39:00,1.26969,1.27015,1.26957,1.26964,9400000.0
2008-07-04 05:40:00,1.2699,1.2699,1.2699,1.2699,4000000.0
2008-07-04 05:41:00,1.26988,1.26988,1.26937,1.26939,4000000.0
2008-07-04 05:42:00,1.26966,1.26973,1.26926,1.26926,5800000.0
2008-07-04 05:43:00,1.2697,1.26982,1.26948,1.26948,7800000.0
2008-07-04 05:44:00,1.26962,1.26969,1.26962,1.26962,18400000.0
2008-07-04 05:45:00,1.2699,1.2701,1.2699,1.2699,14000000.0
2008-07-04 05:46:00,1.26969,1.27013,1.26956,1.26959,14000000.0
2008-07-04 05:47:00,1.26969,1.27019,1.2696,1.27019,6800000.0
2008-07-04 05:48:00,1.27,1.2701,1.27,1.2701,9400000.0
2008-07-04 05:49:00,1.26957,1.26984,1.26957,1.26962,9400000.0
2008-07-04 05:50:00,1.26972,1.26972,1.26956,1.26956,2000000.0
2008-07-04 05:51:00,1.26956,1.26994,1.26956,1.26974,15400000.0
2008-07-04 05:52:00,1.26959,1.26992,1.26959,1.26971,7800000.0
2008-07-04 05:53:00,1.26998,1.26998,1.26974,1.2699,19200000.0
2008-07-04 05:54:00,1.2703,1.2703,1.2702,1.2702,19000000.0
2008-07-04 05:55:00,1.2703,1.2703,1.2702,1.2702,19000000.0
2008-07-04 05:56:00,1.26962,1.26985,1.26946,1.2695,19000000.0
2008-07-04 05:57:00,1.26982,1.27019,1.26982,1.26985,5800000.0
2008-07-04 05:58:00,1.2696,1.26987,1.2696,1.26987,3200000.0
2008-07-04 05:59:00,1.26968,1.27009,1.26968,1.26972,8200000.0
2008-07-04 06:00:00,1.26985,1.27006,1.26964,1.26975,17600000.0
2008-07-04 06:01:00,1.26966,1.2698,1.26941,1.2698,13800000.0
2008-07-04 06:05:00,1.26976,1.26977,1.26976,1.26977,3200000.0
2008-07-04 06:06:00,1.26968,1.2701,1.26968,1.26987,16000000.0
2008-07-04 06:07:00,1.26988,1.27028,1.26988,1.27028,9200000.0
2008-07-04 06:08:00,1.27023,1.27023,1.27017,1.27017,2600000.0
2008-07-04 06:09:00,1.27045,1.27045,1.27001,1.27001,4800000.0
2008-07-04 06:11:00,1.27054,1.27054,1.27017,1.27017,5800000.0
2008-07-04 06:12:00,1.27015,1.27041,1.27007,1.27041,5200000.0
2008-07-04 06:13:00,1.2705,1.2705,1.2705,1.2705,9800000.0
2008-07-04 06:14:00,1.27033,1.27033,1.27006,1.27032,9800000.0
2008-07-04 06:16:00,1.27015,1.27035,1.26988,1.27007,11600000.0
2008-07-04 06:18:00,1.27076,1.27076,1.27024,1.27024,2600000.0
2008-07-04 06:19:00,1.2703,1.27056,1.27017,1.27041,15200000.0
2008-07-04 06:20:00,1.2703,1.27048,1.26999,1.27024,11000000.0
2008-07-04 06:22:00,1.2706,1.2706,1.2705,1.2706,7400000.0
2008-07-04 06:23:00,1.27029,1.27038,1.27025,1.27038,7400000.0
2008-07-04 06:24:00,1.27027,1.27036,1.2701,1.27011,17800000.0
2008-07-04 06:25:00,1.27012,1.27055,1.2701,1.27012,16400000.0
2008-07-04 06:26:00,1.27027,1.27047,1.26997,1.27014,13400000.0
2008-07-04 06:27:00,1.27065,1.27087,1.27029,1.27029,12600000.0
2008-07-04 06:28:00,1.2706,1.2706,1.2706,1.2706,14400000.0
2008-07-04 06:29:00,1.27018,1.27047,1.26955,1.26992,14400000.0
2008-07-04 06:31:00,1.27022,1.27032,1.26986,1.27021,11200000.0
2008-07-04 06:33:00,1.27007,1.27044,1.27007,1.27034,13400000.0
2008-07-04 06:34:00,1.27071,1.27071,1.27008,1.27022,10200000.0
2008-07-04 06:35:00,1.27053,1.27082,1.27017,1.27017,8000000.0
2008-07-04 06:37:00,1.271,1.271,1.2709,1.2709,13400000.0
2008-07-04 06:38:00,1.27055,1.27086,1.27043,1.2705,13400000.0
2008-07-04 06:39:00,1.27045,1.27067,1.27045,1.27063,11000000.0
2008-07-04 06:40:00,1.27082,1.27106,1.27058,1.27061,11800000.0
2008-07-04 06:41:00,1.2707,1.27131,1.27066,1.27086,11000000.0
2008-07-04 06:42:00,1.2713,1.2714,1.2711,1.2713,5600000.0
2008-07-04 06:43:00,1.27134,1.27134,1.27079,1.27085,5600000.0
2008-07-04 06:44:00,1.27121,1.27139,1.27089,1.27112,10400000.0
2008-07-04 06:45:00,1.27096,1.27119,1.27077,1.27119,10600000.0
2008-07-04 06:46:00,1.27181,1.27181,1.27154,1.2716,15600000.0
2008-07-04 06:47:00,1.27151,1.27151,1.27124,1.27124,10800000.0
2008-07-04 06:48:00,1.27156,1.27159,1.27156,1.27159,2000000.0
2008-07-04 06:49:00,1.27157,1.27171,1.27145,1.27145,13400000.0
2008-07-04 06:50:00,1.27151,1.27186,1.27138,1.27186,11600000.0
2008-07-04 06:51:00,1.27168,1.27168,1.27119,1.27166,8200000.0
2008-07-04 06:52:00,1.27137,1.27162,1.27106,1.27106,11800000.0
2008-07-04 06:53:00,1.27142,1.27159,1.27119,1.27119,16200000.0
2008-07-04 06:54:00,1.2715,1.2718,1.2715,1.2717,3000000.0
2008-07-04 06:55:00,1.27139,1.27141,1.27134,1.27141,3000000.0
2008-07-04 06:56:00,1.2715,1.2715,1.2715,1.2715,23600000.0
2008-07-04 06:57:00,1.27128,1.27157,1.27102,1.27157,23600000.0
2008-07-04 06:58:00,1.2713,1.2715,1.2713,1.2715,9600000.0
2008-07-04 07:00:00,1.27136,1.27136,1.27101,1.27122,29200000.0
2008-07-04 07:01:00,1.27158,1.27158,1.27101,1.27101,20400000.0
2008-07-04 07:03:00,1.2714,1.2714,1.2714,1.2714,22000000.0
2008-07-04 07:04:00,1.27122,1.27139,1.27096,1.2713,22000000.0
2008-07-04 07:05:00,1.27144,1.272,1.27144,1.272,13000000.0
2008-07-04 07:06:00,1.27158,1.27169,1.27139,1.27169,7800000.0
2008-07-04 07:07:00,1.27135,1.27161,1.27131,1.27131,4200000.0
2008-07-04 07:08:00,1.27125,1.27168,1.27125,1.27137,17400000.0
2008-07-04 07:09:00,1.2717,1.2717,1.2717,1.2717,16000000.0
2008-07-04 07:10:00,1.27123,1.27155,1.27111,1.27153,16000000.0
2008-07-04 07:11:00,1.2714,1.2715,1.2714,1.2715,10000000.0
2008-07-04 07:12:00,1.27152,1.27152,1.27084,1.27095,10000000.0
2008-07-04 07:14:00,1.27109,1.27109,1.27077,1.27077,6800000.0
2008-07-04 07:15:00,1.2712,1.2713,1.2712,1.2712,13400000.0
2008-07-04 07:16:00,1.27068,1.27076,1.27034,1.27047,13400000.0
2008-07-04 07:17:00,1.27089,1.27099,1.27082,1.27087,11000000.0
2008-07-04 07:18:00,1.27067,1.27074,1.27018,1.27073,11800000.0
2008-07-04 07:19:00,1.2704,1.27046,1.2702,1.2702,7000000.0
2008-07-04 07:20:00,1.2704,1.27045,1.27039,1.27039,8200000.0
2008-07-04 07:21:00,1.27053,1.27101,1.27026,1.27026,16200000.0
2008-07-04 07:22:00,1.27065,1.27065,1.26983,1.27027,14000000.0
2008-07-04 07:23:00,1.27027,1.27027,1.26985,1.2699,6800000.0
2008-07-04 07:24:00,1.26971,1.27007,1.26971,1.27007,12800000.0
2008-07-04 07:25:00,1.2704,1.2704,1.2703,1.2703,4200000.0
2008-07-04 07:26:00,1.27023,1.27023,1.26974,1.26981,4200000.0
2008-07-04 07:27:00,1.2699,1.27009,1.26945,1.26968,18800000.0
2008-07-04 07:28:00,1.2699,1.27,1.2699,1.27,9000000.0
2008-07-04 07:29:00,1.2697,1.26975,1.26951,1.26951,9000000.0
2008-07-04 07:31:00,1.26947,1.26982,1.26926,1.2697,14800000.0
2008-07-04 07:32:00,1.26984,1.26984,1.26963,1.26965,21200000.0
2008-07-04 07:33:00,1.2697,1.27025,1.2697,1.27025,9000000.0
2008-07-04 07:34:00,1.26942,1.26998,1.2694,1.2694,13000000.0
2008-07-04 07:35:00,1.26988,1.27,1.2696,1.2697,28800000.0
2008-07-04 07:36:00,1.26948,1.2696,1.26924,1.26949,15600000.0
2008-07-04 07:37:00,1.26941,1.26982,1.26941,1.26952,7400000.0
2008-07-04 07:38:00,1.2701,1.2701,1.2699,1.27,19800000.0
2008-07-04 07:39:00,1.26952,1.27006,1.2694,1.26962,19800000.0
2008-07-04 07:40:00,1.26983,1.27017,1.26974,1.26991,17200000.0
2008-07-04 07:41:00,1.26977,1.27039,1.26971,1.26971,12000000.0
2008-07-04 07:42:00,1.26984,1.2699,1.26967,1.26967,3600000.0
2008-07-04 07:43:00,1.26965,1.26987,1.26965,1.26987,4200000.0
2008-07-04 07:44:00,1.2702,1.2702,1.2702,1.2702,9800000.0
2008-07-04 07:45:00,1.26992,1.27009,1.26986,1.27009,9800000.0
2008-07-04 07:46:00,1.27001,1.27005,1.26975,1.26991,14200000.0
2008-07-04 07:47:00,1.2703,1.2703,1.2702,1.2703,17000000.0
2008-07-04 07:48:00,1.26996,1.27007,1.26976,1.26976,17000000.0
2008-07-04 07:49:00,1.26983,1.26997,1.26983,1.26987,5800000.0
2008-07-04 07:51:00,1.26978,1.26992,1.26978,1.26992,2000000.0
2008-07-04 07:52:00,1.27007,1.27015,1.26987,1.26991,9200000.0
2008-07-04 07:53:00,1.26969,1.27002,1.26964,1.26998,13600000.0
2008-07-04 07:55:00,1.26963,1.27004,1.26956,1.26956,14600000.0
2008-07-04 07:57:00,1.27003,1.27009,1.26963,1.26966,20400000.0
2008-07-04 07:58:00,1.27019,1.27034,1.26996,1.27034,14800000.0
2008-07-04 07:59:00,1.26995,1.27012,1.26995,1.27003,8600000.0
2008-07-04 08:00:00,1.27002,1.27021,1.26965,1.26997,10800000.0
2008-07-04 08:01:00,1.2698,1.27014,1.26977,1.27004,7600000.0
2008-07-04 08:02:00,1.26994,1.27041,1.26947,1.26977,13800000.0
2008-07-04 08:03:00,1.26982,1.27021,1.26982,1.27021,11000000.0
2008-07-04 08:04:00,1.27027,1.27048,1.26999,1.27036,16600000.0
2008-07-04 08:05:00,1.27016,1.27048,1.2697,1.27048,13000000.0
2008-07-04 08:06:00,1.26985,1.27013,1.26943,1.2696,21000000.0
2008-07-04 08:07:00,1.26977,1.27003,1.26977,1.27003,5600000.0
2008-07-04 08:08:00,1.2697,1.27004,1.2697,1.27004,20000000.0
2008-07-04 08:09:00,1.26971,1.26996,1.26927,1.26927,13800000.0
2008-07-04 08:10:00,1.26969,1.26999,1.26969,1.26971,13900000.0
2008-07-04 08:11:00,1.26934,1.26985,1.26934,1.26948,10800000.0
2008-07-04 08:12:00,1.26957,1.27006,1.26957,1.26969,18600000.0
2008-07-04 08:13:00,1.2704,1.2705,1.2703,1.2704,12200000.0
2008-07-04 08:14:00,1.27011,1.27011,1.27005,1.27005,12200000.0
2008-07-04 08:15:00,1.2699,1.26996,1.26963,1.26988,13600000.0
2008-07-04 08:16:00,1.26966,1.27026,1.26966,1.26996,4200000.0
2008-07-04 08:17:00,1.27025,1.27025,1.26967,1.27008,8600000.0
2008-07-04 08:18:00,1.2708,1.2708,1.2706,1.2708,3200000.0
2008-07-04 08:19:00,1.2703,1.27058,1.2703,1.27058,3200000.0
2008-07-04 08:20:00,1.2703,1.27038,1.26987,1.27002,13200000.0
2008-07-04 08:21:00,1.27029,1.27067,1.27021,1.27063,18400000.0
2008-07-04 08:22:00,1.2705,1.2705,1.2705,1.2705,16600000.0
2008-07-04 08:23:00,1.2706,1.2706,1.2706,1.2706,16600000.0
2008-07-04 08:24:00,1.27003,1.27048,1.27003,1.27034,16600000.0
2008-07-04 08:25:00,1.27045,1.27045,1.27007,1.27032,14000000.0
2008-07-04 08:26:00,1.2707,1.2709,1.2707,1.2709,11200000.0
2008-07-04 08:27:00,1.27059,1.27077,1.27054,1.27063,11200000.0
2008-07-04 08:28:00,1.2709,1.271,1.2709,1.2709,11000000.0
2008-07-04 08:29:00,1.27044,1.27089,1.27043,1.27066,11000000.0
2008-07-04 08:30:00,1.27051,1.27101,1.27046,1.27101,18600000.0
2008-07-04 08:31:00,1.27102,1.27131,1.27076,1.27076,10600000.0
2008-07-04 08:32:00,1.2714,1.2714,1.2713,1.2713,17600000.0
2008-07-04 08:33:00,1.27074,1.27083,1.27056,1.27072,17600000.0
2008-07-04 08:34:00,1.27075,1.27089,1.27058,1.27069,16600000.0
2008-07-04 08:35:00,1.27136,1.27136,1.27084,1.27084,12600000.0
2008-07-04 08:36:00,1.27088,1.27105,1.27077,1.27085,6800000.0
2008-07-04 08:37:00,1.27052,1.27108,1.27026,1.27105,11000000.0
2008-07-04 08:38:00,1.2712,1.2713,1.2711,1.2712,11200000.0
2008-07-04 08:39:00,1.2708,1.27084,1.27065,1.27084,11200000.0
2008-07-04 08:40:00,1.27076,1.27086,1.27042,1.27076,11200000.0
2008-07-04 08:41:00,1.27096,1.27096,1.27019,1.27085,10400000.0
2008-07-04 08:42:00,1.27108,1.27124,1.27087,1.27095,9800000.0
2008-07-04 08:43:00,1.27085,1.27126,1.27051,1.27126,12800000.0
2008-07-04 08:44:00,1.27062,1.27111,1.27062,1.27099,14000000.0
2008-07-04 08:45:00,1.2706,1.27088,1.2706,1.2706,15400000.0
2008-07-04 08:46:00,1.2705,1.27058,1.27013,1.27013,10000000.0
2008-07-04 08:47:00,1.27011,1.27066,1.27002,1.27041,27600000.0
2008-07-04 08:48:00,1.27037,1.27055,1.26975,1.26975,24200000.0
2008-07-04 08:49:00,1.27033,1.27054,1.27002,1.27054,17600000.0
2008-07-04 08:50:00,1.2703,1.27085,1.2703,1.2707,6600000.0
2008-07-04 08:51:00,1.27094,1.27094,1.2708,1.2709,13600000.0
2008-07-04 08:52:00,1.27058,1.27081,1.27048,1.27061,9000000.0
2008-07-04 08:53:00,1.27052,1.27104,1.27038,1.27082,13800000.0
2008-07-04 08:54:00,1.27082,1.27087,1.27048,1.27058,17200000.0
2008-07-04 08:55:00,1.27065,1.27131,1.27062,1.27068,19400000.0
2008-07-04 08:56:00,1.27043,1.2711,1.27043,1.27043,22200000.0
2008-07-04 08:57:00,1.27086,1.2711,1.27068,1.2708,16400000.0
2008-07-04 08:58:00,1.27108,1.27141,1.27107,1.27116,14600000.0
2008-07-04 08:59:00,1.27086,1.27104,1.27062,1.27068,23800000.0
2008-07-04 09:00:00,1.27059,1.27082,1.26995,1.27069,22000000.0
2008-07-04 09:01:00,1.2711,1.2713,1.2711,1.2713,17600000.0
2008-07-04 09:02:00,1.2714,1.2714,1.2713,1.2713,17600000.0
2008-07-04 09:03:00,1.27052,1.27109,1.27029,1.27062,17600000.0
2008-07-04 09:04:00,1.27062,1.2708,1.27041,1.27044,17000000.0
2008-07-04 09:05:00,1.27074,1.27088,1.27024,1.27056,21200000.0
2008-07-04 09:06:00,1.27052,1.27077,1.27017,1.27017,10800000.0
2008-07-04 09:07:00,1.27023,1.27053,1.27006,1.27022,23800000.0
2008-07-04 09:08:00,1.27024,1.27063,1.27004,1.27038,20200000.0
2008-07-04 09:09:00,1.27025,1.27085,1.27011,1.27028,10400000.0
2008-07-04 09:10:00,1.27027,1.27028,1.27009,1.27028,11600000.0
2008-07-04 09:11:00,1.27003,1.27026,1.26929,1.26995,14000000.0
2008-07-04 09:12:00,1.27007,1.27028,1.2696,1.27004,17200000.0
2008-07-04 09:13:00,1.26954,1.27008,1.26954,1.2696,8800000.0
2008-07-04 09:14:00,1.26979,1.2702,1.26965,1.27016,9600000.0
2008-07-04 09:15:00,1.27058,1.27058,1.26983,1.26994,21600000.0
2008-07-04 09:17:00,1.26964,1.2701,1.26952,1.26952,16600000.0
2008-07-04 09:18:00,1.26948,1.26976,1.26948,1.26961,15800000.0
2008-07-04 09:19:00,1.26973,1.26993,1.26955,1.26993,13000000.0
2008-07-04 09:20:00,1.26982,1.27003,1.26982,1.27003,5200000.0
2008-07-04 09:22:00,1.26988,1.27035,1.26924,1.2693,14800000.0
2008-07-04 09:23:00,1.26945,1.26956,1.26914,1.26914,9200000.0
2008-07-04 09:24:00,1.26912,1.26947,1.26903,1.26903,24400000.0
2008-07-04 09:25:00,1.26903,1.26953,1.26903,1.26921,16200000.0
2008-07-04 09:26:00,1.26915,1.26958,1.26915,1.26915,24400000.0
2008-07-04 09:27:00,1.26935,1.26945,1.26917,1.2693,18800000.0
2008-07-04 09:28:00,1.26929,1.26975,1.26924,1.26973,22600000.0
2008-07-04 09:29:00,1.26953,1.26974,1.26946,1.26974,10800000.0
2008-07-04 09:30:00,1.26968,1.27005,1.26925,1.27005,21600000.0
2008-07-04 09:31:00,1.26968,1.27013,1.26959,1.26999,13600000.0
2008-07-04 09:32:00,1.27039,1.27039,1.26993,1.27001,16900000.0
2008-07-04 09:33:00,1.26977,1.27026,1.26967,1.26967,28800000.0
2008-07-04 09:34:00,1.26973,1.27012,1.26973,1.26985,11200000.0
2008-07-04 09:35:00,1.27,1.2701,1.27,1.2701,21400000.0
2008-07-04 09:36:00,1.2702,1.2702,1.26975,1.26975,21400000.0
2008-07-04 09:37:00,1.26996,1.27013,1.2693,1.26974,12000000.0
2008-07-04 09:38:00,1.2698,1.27018,1.26967,1.26997,21000000.0
2008-07-04 09:39:00,1.26964,1.27037,1.26964,1.27019,10600000.0
2008-07-04 09:40:00,1.27008,1.27055,1.27008,1.27011,13800000.0
2008-07-04 09:41:00,1.27,1.27,1.26918,1.26959,14600000.0
2008-07-04 09:42:00,1.26977,1.2703,1.26977,1.26994,17400000.0
2008-07-04 09:43:00,1.26964,1.27013,1.26964,1.27002,22200000.0
2008-07-04 09:44:00,1.27006,1.27041,1.26997,1.27041,15600000.0
2008-07-04 09:45:00,1.27034,1.27092,1.27013,1.27013,22400000.0
2008-07-04 09:46:00,1.27006,1.27084,1.27006,1.27035,11800000.0
2008-07-04 09:47:00,1.27033,1.27059,1.27016,1.27047,8800000.0
2008-07-04 09:48:00,1.2702,1.27067,1.26994,1.27017,25200000.0
2008-07-04 09:49:00,1.27083,1.27083,1.27034,1.27058,13600000.0
2008-07-04 09:50:00,1.27047,1.27047,1.27019,1.27019,11600000.0
2008-07-04 09:51:00,1.27028,1.27047,1.27015,1.27015,12200000.0
2008-07-04 09:52:00,1.27026,1.27081,1.27011,1.27032,25000000.0
2008-07-04 09:53:00,1.2708,1.2709,1.2707,1.2707,7400000.0
2008-07-04 09:54:00,1.27016,1.27027,1.27014,1.27017,7400000.0
2008-07-04 09:55:00,1.27078,1.27078,1.27007,1.27007,2600000.0
2008-07-04 09:56:00,1.27048,1.27059,1.26992,1.27005,23200000.0
2008-07-04 09:57:00,1.27,1.27055,1.27,1.27017,8800000.0
2008-07-04 09:58:00,1.27043,1.27075,1.27007,1.27012,29800000.0
2008-07-04 09:59:00,1.26993,1.26994,1.2696,1.26976,10400000.0
2008-07-04 10:00:00,1.26964,1.27059,1.26964,1.26979,10200000.0
2008-07-04 10:01:00,1.26973,1.26988,1.26966,1.26988,7400000.0
2008-07-04 10:02:00,1.27023,1.27033,1.26958,1.27026,19000000.0
2008-07-04 10:03:00,1.27002,1.27008,1.26985,1.26995,10000000.0
2008-07-04 10:04:00,1.26985,1.27005,1.26957,1.27005,11800000.0
2008-07-04 10:05:00,1.27015,1.27015,1.27011,1.27012,5200000.0
2008-07-04 10:06:00,1.27038,1.27038,1.2696,1.26984,15800000.0
2008-07-04 10:07:00,1.26974,1.27027,1.26974,1.2701,15400000.0
2008-07-04 10:08:00,1.26999,1.27042,1.26991,1.26992,23400000.0
2008-07-04 10:10:00,1.2705,1.2705,1.2705,1.2705,18200000.0
2008-07-04 10:11:00,1.27062,1.27062,1.27017,1.27023,18200000.0
2008-07-04 10:12:00,1.27033,1.27033,1.26968,1.26987,9400000.0
2008-07-04 10:13:00,1.27016,1.27016,1.2697,1.26981,15800000.0
2008-07-04 10:14:00,1.26994,1.27008,1.26973,1.27008,8000000.0
2008-07-04 10:15:00,1.26993,1.27043,1.26959,1.27043,17400000.0
2008-07-04 10:16:00,1.27011,1.27031,1.27008,1.27008,6200000.0
2008-07-04 10:17:00,1.27034,1.2707,1.27021,1.27021,9000000.0
2008-07-04 10:18:00,1.27006,1.27062,1.26964,1.27026,25200000.0
2008-07-04 10:19:00,1.27023,1.27052,1.27002,1.2701,9800000.0
2008-07-04 10:20:00,1.27039,1.27039,1.26978,1.26978,15800000.0
2008-07-04 10:21:00,1.2706,1.2706,1.2705,1.2705,22000000.0
2008-07-04 10:23:00,1.26979,1.27035,1.26979,1.27014,22000000.0
2008-07-04 10:25:00,1.27009,1.27009,1.26954,1.26971,16600000.0
2008-07-04 10:26:00,1.26988,1.27028,1.26988,1.27002,21800000.0
2008-07-04 10:27:00,1.2703,1.2705,1.2702,1.2705,5000000.0
2008-07-04 10:28:00,1.27,1.2702,1.27,1.2702,5000000.0
2008-07-04 10:29:00,1.26969,1.2704,1.26969,1.2704,20800000.0
2008-07-04 10:30:00,1.27026,1.27029,1.27004,1.27029,7800000.0
2008-07-04 10:32:00,1.2705,1.2705,1.2705,1.2705,16200000.0
2008-07-04 10:33:00,1.26979,1.27025,1.26979,1.27001,16200000.0
2008-07-04 10:34:00,1.27046,1.27107,1.27022,1.27022,10000000.0
2008-07-04 10:35:00,1.27054,1.27106,1.27041,1.27063,24000000.0
2008-07-04 10:36:00,1.27075,1.27081,1.27006,1.27006,19400000.0
2008-07-04 10:37:00,1.27051,1.27078,1.27025,1.27057,27800000.0
2008-07-04 10:38:00,1.2709,1.2709,1.2707,1.2707,36600000.0
2008-07-04 10:39:00,1.27036,1.27051,1.27011,1.27028,36600000.0
2008-07-04 10:40:00,1.27053,1.27083,1.27032,1.27032,9000000.0
2008-07-04 10:41:00,1.27018,1.27038,1.26979,1.27038,14400000.0
2008-07-04 10:42:00,1.26999,1.27007,1.26994,1.26995,23400000.0
2008-07-04 10:43:00,1.26979,1.27018,1.26979,1.27018,7400000.0
2008-07-04 10:44:00,1.2702,1.2702,1.26978,1.27006,14000000.0
2008-07-04 10:45:00,1.26998,1.27022,1.26961,1.2697,14600000.0
2008-07-04 10:46:00,1.26998,1.27055,1.26998,1.27033,23200000.0
2008-07-04 10:47:00,1.26988,1.27005,1.26937,1.26953,13000000.0
2008-07-04 10:48:00,1.26993,1.27008,1.2699,1.27008,4600000.0
2008-07-04 10:49:00,1.27023,1.27063,1.27007,1.2703,23000000.0
2008-07-04 10:50:00,1.27033,1.27057,1.27007,1.27007,9200000.0
2008-07-04 10:51:00,1.27017,1.27027,1.27004,1.27004,21400000.0
2008-07-04 10:52:00,1.27016,1.27026,1.26964,1.26985,10400000.0
2008-07-04 10:53:00,1.26946,1.27,1.26946,1.26984,16200000.0
2008-07-04 10:54:00,1.27004,1.27012,1.26956,1.26956,17400000.0
2008-07-04 10:55:00,1.26998,1.27002,1.26953,1.26957,17200000.0
2008-07-04 10:56:00,1.26938,1.26978,1.26938,1.26978,3200000.0
2008-07-04 10:58:00,1.27006,1.27006,1.26925,1.26966,11600000.0
2008-07-04 10:59:00,1.27,1.27027,1.26959,1.27027,17400000.0
2008-07-04 11:00:00,1.26993,1.2703,1.26976,1.2703,14400000.0
2008-07-04 11:01:00,1.26991,1.2702,1.26975,1.27012,10800000.0
2008-07-04 11:02:00,1.2703,1.2703,1.2703,1.2703,10400000.0
2008-07-04 11:03:00,1.26978,1.27009,1.26961,1.26983,10400000.0
2008-07-04 11:04:00,1.2705,1.2707,1.2704,1.2706,20600000.0
2008-07-04 11:05:00,1.2707,1.2707,1.2705,1.2705,20600000.0
2008-07-04 11:06:00,1.27032,1.27042,1.26999,1.27,20600000.0
2008-07-04 11:07:00,1.2706,1.2706,1.2704,1.2704,15800000.0
2008-07-04 11:08:00,1.26996,1.2702,1.26996,1.2702,15800000.0
2008-07-04 11:09:00,1.27018,1.27056,1.27008,1.27038,18400000.0
2008-07-04 11:10:00,1.27005,1.27005,1.2699,1.2699,4800000.0
2008-07-04 11:11:00,1.2703,1.2703,1.2702,1.2703,13400000.0
2008-07-04 11:12:00,1.26995,1.2705,1.26995,1.27019,13400000.0
2008-07-04 11:13:00,1.27028,1.27062,1.27017,1.27017,15400000.0
2008-07-04 11:14:00,1.27035,1.27066,1.27025,1.27045,9800000.0
2008-07-04 11:15:00,1.27073,1.27073,1.2699,1.27059,21500000.0
2008-07-04 11:16:00,1.27074,1.27074,1.27023,1.27023,6800000.0
2008-07-04 11:17:00,1.27088,1.27088,1.27029,1.27035,8800000.0
2008-07-04 11:18:00,1.27032,1.27072,1.27029,1.27072,19600000.0
2008-07-04 11:19:00,1.2711,1.2712,1.2709,1.2712,16400000.0
2008-07-04 11:20:00,1.27056,1.27079,1.27056,1.2707,16400000.0
2008-07-04 11:21:00,1.27074,1.27104,1.27057,1.27075,17600000.0
2008-07-04 11:22:00,1.2712,1.2713,1.2712,1.2713,23600000.0
2008-07-04 11:23:00,1.27083,1.27104,1.27034,1.27104,23600000.0
2008-07-04 11:24:00,1.27068,1.27094,1.27046,1.27046,10400000.0
2008-07-04 11:25:00,1.27025,1.27044,1.26969,1.27044,20600000.0
2008-07-04 11:27:00,1.27031,1.2705,1.27031,1.2705,20600000.0
2008-07-04 11:28:00,1.27041,1.27052,1.26979,1.26979,19000000.0
2008-07-04 11:29:00,1.27018,1.27083,1.27018,1.27021,19400000.0
2008-07-04 11:30:00,1.2703,1.2703,1.2703,1.2703,23000000.0
2008-07-04 11:31:00,1.26996,1.27033,1.2696,1.26984,23000000.0
2008-07-04 11:32:00,1.26979,1.26985,1.26979,1.26985,2600000.0
2008-07-04 11:33:00,1.27006,1.27007,1.26976,1.26992,9000000.0
2008-07-04 11:34:00,1.26976,1.26976,1.26956,1.26968,10100000.0
2008-07-04 11:35:00,1.2702,1.2702,1.27,1.27,10800000.0
2008-07-04 11:36:00,1.26957,1.26962,1.26932,1.26932,10800000.0
2008-07-04 11:37:00,1.26966,1.26974,1.26949,1.26949,11200000.0
2008-07-04 11:38:00,1.2699,1.27038,1.2699,1.27038,15800000.0
2008-07-04 11:39:00,1.27023,1.27041,1.27004,1.27004,11200000.0
2008-07-04 11:40:00,1.2706,1.2706,1.2705,1.2705,6200000.0
2008-07-04 11:41:00,1.2706,1.2706,1.2705,1.2705,6200000.0
2008-07-04 11:42:00,1.27009,1.27031,1.26988,1.27015,6200000.0
2008-07-04 11:43:00,1.27005,1.27018,1.26983,1.26983,25400000.0
2008-07-04 11:44:00,1.27017,1.27017,1.2697,1.26979,22800000.0
2008-07-04 11:45:00,1.27035,1.27035,1.26969,1.27023,19400000.0
2008-07-04 11:46:00,1.27,1.27019,1.26983,1.26983,9000000.0
2008-07-04 11:47:00,1.27041,1.27041,1.27002,1.27037,11000000.0
2008-07-04 11:48:00,1.26992,1.27017,1.26978,1.27006,26000000.0
2008-07-04 11:49:00,1.2705,1.2705,1.2703,1.2703,18000000.0
2008-07-04 11:50:00,1.26979,1.27011,1.26967,1.26971,18000000.0
2008-07-04 11:51:00,1.2704,1.2704,1.2702,1.2704,19200000.0
2008-07-04 11:52:00,1.27016,1.27016,1.26953,1.26985,19200000.0
2008-07-04 11:53:00,1.26946,1.27016,1.26946,1.26968,17400000.0
2008-07-04 11:54:00,1.26988,1.26998,1.26979,1.26992,9200000.0
2008-07-04 11:55:00,1.27002,1.27048,1.26973,1.26984,25200000.0
2008-07-04 11:56:00,1.2702,1.2703,1.2702,1.2702,12600000.0
2008-07-04 11:57:00,1.2703,1.2704,1.2702,1.2704,12600000.0
2008-07-04 11:58:00,1.2703,1.2704,1.2703,1.2704,12600000.0
2008-07-04 11:59:00,1.26991,1.27016,1.26956,1.26988,12600000.0
2008-07-04 12:00:00,1.27042,1.27042,1.27016,1.27022,11600000.0
2008-07-04 12:01:00,1.27038,1.27047,1.27004,1.27047,22800000.0
2008-07-04 12:02:00,1.27036,1.27036,1.27022,1.27022,3400000.0
2008-07-04 12:03:00,1.2704,1.2706,1.2704,1.2705,13200000.0
2008-07-04 12:04:00,1.2706,1.2707,1.2705,1.2705,13200000.0
2008-07-04 12:05:00,1.27026,1.27044,1.27026,1.27037,13200000.0
2008-07-04 12:06:00,1.2701,1.27021,1.26979,1.27009,18000000.0
2008-07-04 12:07:00,1.2704,1.2704,1.2703,1.2704,14600000.0
2008-07-04 12:08:00,1.26991,1.27031,1.26987,1.27031,14600000.0
2008-07-04 12:09:00,1.26976,1.27016,1.26976,1.27016,14000000.0
2008-07-04 12:10:00,1.27032,1.27051,1.26986,1.27013,13000000.0
2008-07-04 12:11:00,1.27016,1.2704,1.27016,1.27024,32800000.0
2008-07-04 12:12:00,1.27,1.27059,1.27,1.27041,13200000.0
2008-07-04 12:13:00,1.27028,1.27049,1.27,1.27021,14000000.0
2008-07-04 12:14:00,1.2704,1.2704,1.26968,1.27009,7400000.0
2008-07-04 12:15:00,1.27029,1.27046,1.27007,1.27023,9800000.0
2008-07-04 12:16:00,1.2702,1.2702,1.27008,1.2701,8400000.0
2008-07-04 12:17:00,1.27024,1.27032,1.27008,1.27016,15600000.0
2008-07-04 12:18:00,1.27015,1.27015,1.26995,1.27011,8600000.0
2008-07-04 12:19:00,1.27002,1.27002,1.26961,1.26971,47800000.0
2008-07-04 12:20:00,1.26956,1.26978,1.26945,1.26945,7800000.0
2008-07-04 12:21:00,1.26942,1.26988,1.26942,1.26959,7000000.0
2008-07-04 12:22:00,1.2695,1.27002,1.2695,1.26969,112800000.0
2008-07-04 12:23:00,1.26942,1.26964,1.26937,1.26959,14400000.0
2008-07-04 12:24:00,1.2698,1.2699,1.2697,1.2697,155200000.0
2008-07-04 12:25:00,1.26956,1.27001,1.26941,1.26952,155200000.0
2008-07-04 12:26:00,1.26979,1.26991,1.26972,1.26978,6800000.0
2008-07-04 12:27:00,1.26979,1.27001,1.26967,1.26977,20800000.0
2008-07-04 12:28:00,1.26979,1.27006,1.26941,1.26961,8400000.0
2008-07-04 12:29:00,1.26971,1.26985,1.26952,1.26952,12000000.0
2008-07-04 12:30:00,1.26954,1.26984,1.26942,1.26957,10000000.0
2008-07-04 12:31:00,1.26988,1.27016,1.26962,1.26977,97600000.0
2008-07-04 12:32:00,1.26981,1.26981,1.26922,1.2694,99400000.0
2008-07-04 12:33:00,1.2698,1.2699,1.2697,1.2697,85300000.0
2008-07-04 12:34:00,1.26958,1.26983,1.2695,1.26971,85300000.0
2008-07-04 12:35:00,1.26951,1.26951,1.26891,1.26902,36800000.0
2008-07-04 12:36:00,1.26912,1.26937,1.26907,1.26907,33800000.0
2008-07-04 12:37:00,1.26908,1.26922,1.26891,1.26897,12400000.0
2008-07-04 12:38:00,1.2695,1.2695,1.2694,1.2695,7400000.0
2008-07-04 12:39:00,1.26906,1.26925,1.26897,1.26897,7400000.0
2008-07-04 12:40:00,1.26935,1.26959,1.26905,1.26923,17400000.0
2008-07-04 12:41:00,1.2692,1.26957,1.26898,1.26898,11600000.0
2008-07-04 12:42:00,1.26917,1.26995,1.26917,1.26935,79600000.0
2008-07-04 12:43:00,1.26978,1.26978,1.26945,1.2697,9800000.0
2008-07-04 12:44:00,1.26976,1.27002,1.26969,1.26985,29400000.0
2008-07-04 12:45:00,1.26967,1.26991,1.26939,1.26991,61000000.0
2008-07-04 12:46:00,1.27016,1.27034,1.26999,1.26999,27600000.0
2008-07-04 12:47:00,1.27021,1.27077,1.27014,1.27014,27400000.0
2008-07-04 12:48:00,1.27008,1.2701,1.27001,1.27002,31400000.0
2008-07-04 12:49:00,1.27032,1.27048,1.27024,1.27048,26200000.0
2008-07-04 12:50:00,1.27019,1.27028,1.27014,1.27014,9000000.0
2008-07-04 12:51:00,1.2706,1.2706,1.2705,1.2705,94000000.0
2008-07-04 12:52:00,1.27015,1.27023,1.26997,1.27009,94000000.0
2008-07-04 12:53:00,1.2702,1.27042,1.27003,1.27042,81000000.0
2008-07-04 12:54:00,1.27031,1.27053,1.27006,1.27023,12600000.0
2008-07-04 12:55:00,1.2708,1.2708,1.2707,1.2707,27400000.0
2008-07-04 12:56:00,1.2708,1.2708,1.2707,1.2707,27400000.0
2008-07-04 12:58:00,1.27023,1.27062,1.27023,1.27061,27400000.0
2008-07-04 12:59:00,1.27033,1.27057,1.26989,1.27001,14600000.0
2008-07-04 13:00:00,1.27007,1.27019,1.27004,1.27004,25200000.0
2008-07-04 13:01:00,1.27011,1.27063,1.26991,1.27021,89400000.0
2008-07-04 13:02:00,1.27026,1.27045,1.26997,1.26997,126600000.0
2008-07-04 13:03:00,1.26977,1.27016,1.26957,1.26999,118800000.0
2008-07-04 13:04:00,1.26985,1.26996,1.26979,1.26985,24200000.0
2008-07-04 13:05:00,1.26977,1.26996,1.26955,1.26996,8400000.0
2008-07-04 13:06:00,1.26943,1.26968,1.2694,1.26949,66800000.0
2008-07-04 13:07:00,1.26961,1.26984,1.26959,1.2698,68000000.0
2008-07-04 13:08:00,1.2698,1.27043,1.26979,1.26988,58400000.0
2008-07-04 13:09:00,1.26984,1.26997,1.26963,1.26991,83000000.0
2008-07-04 13:10:00,1.26983,1.26984,1.26946,1.26946,34600000.0
2008-07-04 13:11:00,1.26938,1.26975,1.26922,1.26966,22000000.0
2008-07-04 13:12:00,1.26938,1.26938,1.26914,1.26935,51600000.0
2008-07-04 13:13:00,1.26936,1.26936,1.26899,1.26912,14800000.0
2008-07-04 13:14:00,1.26877,1.26914,1.26877,1.26891,13200000.0
2008-07-04 13:16:00,1.2693,1.2693,1.2692,1.2693,5800000.0
2008-07-04 13:17:00,1.26932,1.26932,1.26901,1.26903,5800000.0
2008-07-04 13:18:00,1.26921,1.26928,1.26888,1.26928,6200000.0
2008-07-04 13:19:00,1.26947,1.26976,1.26933,1.26957,11800000.0
2008-07-04 13:20:00,1.26943,1.26994,1.26943,1.26962,21400000.0
2008-07-04 13:21:00,1.26946,1.26961,1.26933,1.26934,12800000.0
2008-07-04 13:22:00,1.26915,1.26982,1.26896,1.2691,16800000.0
2008-07-04 13:23:00,1.26914,1.26927,1.26893,1.26893,7000000.0
2008-07-04 13:24:00,1.26917,1.26922,1.269,1.26912,11000000.0
2008-07-04 13:25:00,1.26959,1.26959,1.26883,1.26925,14200000.0
2008-07-04 13:26:00,1.2697,1.2698,1.2695,1.2695,71000000.0
2008-07-04 13:27:00,1.2697,1.2697,1.2695,1.2697,71000000.0
2008-07-04 13:28:00,1.26937,1.2698,1.26937,1.26966,71000000.0
2008-07-04 13:29:00,1.27026,1.27042,1.26991,1.27006,28400000.0
2008-07-04 13:30:00,1.26992,1.27029,1.26963,1.26981,21600000.0
2008-07-04 13:31:00,1.26955,1.27023,1.26955,1.26961,13400000.0
2008-07-04 13:32:00,1.2698,1.2698,1.2698,1.2698,13200000.0
2008-07-04 13:33:00,1.2699,1.2699,1.2698,1.2698,13200000.0
2008-07-04 13:35:00,1.2697,1.2698,1.2697,1.2697,13200000.0
2008-07-04 13:36:00,1.2698,1.2698,1.2697,1.2697,13200000.0
2008-07-04 13:37:00,1.26938,1.26965,1.26923,1.26965,13200000.0
2008-07-04 13:38:00,1.26926,1.26926,1.26886,1.26894,14600000.0
2008-07-04 13:39:00,1.2691,1.26925,1.26885,1.26913,14000000.0
2008-07-04 13:40:00,1.26927,1.26952,1.26894,1.26927,11000000.0
2008-07-04 13:41:00,1.26969,1.26969,1.26919,1.26937,32200000.0
2008-07-04 13:42:00,1.26929,1.2693,1.26868,1.26884,9400000.0
2008-07-04 13:43:00,1.26875,1.26936,1.26868,1.26904,33000000.0
2008-07-04 13:44:00,1.2688,1.26946,1.26877,1.26946,22400000.0
2008-07-04 13:45:00,1.26937,1.26965,1.26923,1.26949,12200000.0
2008-07-04 13:46:00,1.26916,1.26939,1.26916,1.26922,32000000.0
2008-07-04 13:47:00,1.26897,1.26973,1.26897,1.26929,11800000.0
2008-07-04 13:50:00,1.26907,1.26936,1.26907,1.26922,10000000.0
2008-07-04 13:51:00,1.26924,1.2694,1.2692,1.26937,52200000.0
2008-07-04 13:52:00,1.26932,1.26949,1.26919,1.26936,16600000.0
2008-07-04 13:53:00,1.26927,1.26947,1.26927,1.26933,5600000.0
2008-07-04 13:54:00,1.2695,1.26973,1.2695,1.26973,4800000.0
2008-07-04 13:55:00,1.26945,1.27018,1.26936,1.27018,21600000.0
2008-07-04 13:56:00,1.26981,1.27007,1.26942,1.26962,13400000.0
2008-07-04 13:57:00,1.26979,1.26994,1.26937,1.26956,24400000.0
2008-07-04 13:58:00,1.27,1.27013,1.26974,1.26974,77000000.0
2008-07-04 13:59:00,1.26951,1.26992,1.26938,1.26956,81600000.0
2008-07-04 14:00:00,1.26977,1.26991,1.26958,1.26983,34600000.0
2008-07-04 14:01:00,1.26963,1.27018,1.26955,1.26972,30200000.0
2008-07-04 14:02:00,1.2699,1.27012,1.2699,1.27,5200000.0
2008-07-04 14:03:00,1.2696,1.2696,1.2694,1.2694,4200000.0
2008-07-04 14:04:00,1.26981,1.27004,1.26981,1.26999,11000000.0
2008-07-04 14:05:00,1.26976,1.26982,1.26919,1.26961,23400000.0
2008-07-04 14:06:00,1.26967,1.27009,1.26967,1.2699,14200000.0
2008-07-04 14:07:00,1.27015,1.27028,1.27002,1.27023,13800000.0
2008-07-04 14:08:00,1.27045,1.2707,1.27029,1.27029,34200000.0
2008-07-04 14:09:00,1.27032,1.27062,1.27006,1.27048,12200000.0
2008-07-04 14:10:00,1.27023,1.27035,1.27022,1.27022,11200000.0
2008-07-04 14:11:00,1.26993,1.26999,1.26993,1.26999,3200000.0
2008-07-04 14:12:00,1.26957,1.26974,1.2689,1.2689,8800000.0
2008-07-04 14:13:00,1.26891,1.26907,1.26891,1.26901,7600000.0
2008-07-04 14:14:00,1.26939,1.26965,1.26939,1.26965,4200000.0
2008-07-04 14:15:00,1.26999,1.27008,1.26934,1.26944,11600000.0
2008-07-04 14:16:00,1.26919,1.26933,1.26892,1.26897,10200000.0
2008-07-04 14:17:00,1.26908,1.26935,1.26908,1.26908,8400000.0
2008-07-04 14:18:00,1.26951,1.26976,1.2693,1.26954,11800000.0
2008-07-04 14:19:00,1.26989,1.27035,1.26988,1.27004,46400000.0
2008-07-04 14:20:00,1.26999,1.27026,1.26999,1.27026,36800000.0
2008-07-04 14:21:00,1.27004,1.27041,1.27004,1.27019,10800000.0
2008-07-04 14:22:00,1.27049,1.27049,1.27044,1.27044,3200000.0
2008-07-04 14:23:00,1.2705,1.2706,1.2704,1.2706,14200000.0
2008-07-04 14:24:00,1.2705,1.2707,1.2705,1.2705,14200000.0
2008-07-04 14:25:00,1.2705,1.2709,1.27019,1.27019,14200000.0
2008-07-04 14:26:00,1.27011,1.27057,1.27011,1.27024,17600000.0
2008-07-04 14:27:00,1.27079,1.27085,1.27048,1.27057,12200000.0
2008-07-04 14:28:00,1.27065,1.27097,1.2704,1.27097,10400000.0
2008-07-04 14:29:00,1.27064,1.27064,1.27032,1.27032,27000000.0
2008-07-04 14:30:00,1.27008,1.27026,1.27002,1.27008,33400000.0
2008-07-04 14:31:00,1.27005,1.27014,1.26994,1.26994,15000000.0
2008-07-04 14:32:00,1.26994,1.27031,1.26987,1.26987,15000000.0
2008-07-04 14:33:00,1.27026,1.27026,1.26989,1.26989,10800000.0
2008-07-04 14:34:00,1.26984,1.27019,1.26971,1.26987,72000000.0
2008-07-04 14:35:00,1.26994,1.26994,1.26925,1.26925,17200000.0
2008-07-04 14:36:00,1.26943,1.26997,1.26942,1.26956,31800000.0
2008-07-04 14:37:00,1.2694,1.26967,1.2694,1.26967,11400000.0
2008-07-04 14:38:00,1.26977,1.26977,1.26944,1.26957,23800000.0
2008-07-04 14:39:00,1.26948,1.26968,1.26895,1.26968,12000000.0
2008-07-04 14:40:00,1.26952,1.26952,1.26923,1.26947,7400000.0
2008-07-04 14:41:00,1.26888,1.26986,1.26884,1.26897,77000000.0
2008-07-04 14:42:00,1.26863,1.26928,1.26862,1.26884,24600000.0
2008-07-04 14:43:00,1.26937,1.26961,1.26906,1.26918,50200000.0
2008-07-04 14:44:00,1.26908,1.26909,1.26895,1.26895,4200000.0
2008-07-04 14:45:00,1.26865,1.2688,1.26822,1.26831,20000000.0
2008-07-04 14:46:00,1.26889,1.26933,1.26889,1.26932,22600000.0
2008-07-04 14:47:00,1.26925,1.26935,1.26897,1.26897,26400000.0
2008-07-04 14:48:00,1.26897,1.26899,1.26881,1.26884,50200000.0
2008-07-04 14:49:00,1.26883,1.26918,1.26883,1.26894,14800000.0
2008-07-04 14:50:00,1.26877,1.26924,1.26877,1.26895,18600000.0
2008-07-04 14:51:00,1.26903,1.26907,1.26892,1.26907,10400000.0
2008-07-04 14:52:00,1.26941,1.26955,1.26899,1.26955,5600000.0
2008-07-04 14:53:00,1.2695,1.26983,1.26941,1.26941,6400000.0
2008-07-04 14:54:00,1.26946,1.26973,1.26936,1.26936,39000000.0
2008-07-04 14:55:00,1.2698,1.27,1.2698,1.27,14200000.0
2008-07-04 14:56:00,1.26951,1.26951,1.26918,1.26944,14200000.0
2008-07-04 14:57:00,1.26968,1.2698,1.26947,1.26974,9600000.0
2008-07-04 14:58:00,1.26957,1.26984,1.26928,1.26972,22400000.0
2008-07-04 14:59:00,1.26982,1.26982,1.26931,1.26931,3000000.0
2008-07-04 15:00:00,1.2697,1.2697,1.26895,1.26918,11000000.0
2008-07-04 15:01:00,1.2696,1.2696,1.26914,1.26914,2600000.0
2008-07-04 15:03:00,1.2696,1.2697,1.2696,1.2697,53400000.0
2008-07-04 15:04:00,1.26967,1.26971,1.26953,1.26968,53400000.0
2008-07-04 15:05:00,1.26935,1.26978,1.26926,1.26938,13200000.0
2008-07-04 15:06:00,1.26946,1.26973,1.26932,1.26962,11000000.0
2008-07-04 15:07:00,1.26994,1.27004,1.26964,1.26971,30600000.0
2008-07-04 15:08:00,1.26982,1.2699,1.26949,1.2699,18000000.0
2008-07-04 15:09:00,1.26986,1.27012,1.26973,1.26974,14600000.0
2008-07-04 15:10:00,1.27,1.2702,1.27,1.2702,9200000.0
2008-07-04 15:11:00,1.2701,1.2701,1.2701,1.2701,9200000.0
2008-07-04 15:12:00,1.26971,1.26996,1.26953,1.26996,9200000.0
2008-07-04 15:13:00,1.26976,1.27009,1.26975,1.26997,102800000.0
2008-07-04 15:14:00,1.27005,1.27074,1.26975,1.26975,90800000.0
2008-07-04 15:15:00,1.27024,1.27035,1.27003,1.27035,13800000.0
2008-07-04 15:16:00,1.27006,1.2705,1.27006,1.27026,14400000.0
2008-07-04 15:17:00,1.27072,1.27072,1.27004,1.27004,9800000.0
2008-07-04 15:18:00,1.2708,1.2709,1.2708,1.2709,24200000.0
2008-07-04 15:19:00,1.27034,1.27034,1.26996,1.2702,24200000.0
2008-07-04 15:20:00,1.27028,1.27074,1.27017,1.27069,134800000.0
2008-07-04 15:21:00,1.27043,1.27074,1.2699,1.27074,20200000.0
2008-07-04 15:22:00,1.27042,1.27067,1.2702,1.27028,27800000.0
2008-07-04 15:23:00,1.27048,1.27077,1.2704,1.27077,12800000.0
2008-07-04 15:24:00,1.27013,1.27095,1.26993,1.27051,13800000.0
2008-07-04 15:25:00,1.27089,1.27091,1.27028,1.27091,11600000.0
2008-07-04 15:26:00,1.27011,1.27035,1.27002,1.27002,10600000.0
2008-07-04 15:27:00,1.2701,1.27024,1.26989,1.27024,11800000.0
2008-07-04 15:28:00,1.2704,1.2705,1.2704,1.2705,18600000.0
2008-07-04 15:29:00,1.27025,1.27025,1.26986,1.27023,18600000.0
2008-07-04 15:30:00,1.27018,1.27043,1.27018,1.27043,10000000.0
2008-07-04 15:31:00,1.2704,1.2706,1.2704,1.2705,30000000.0
2008-07-04 15:32:00,1.27002,1.2703,1.27002,1.27023,30000000.0
2008-07-04 15:33:00,1.27018,1.27065,1.2701,1.27027,101900000.0
2008-07-04 15:34:00,1.26988,1.2702,1.26988,1.26988,18000000.0
2008-07-04 15:36:00,1.27024,1.27027,1.27003,1.27027,11000000.0
2008-07-04 15:37:00,1.27039,1.27039,1.26983,1.26997,92800000.0
2008-07-04 15:38:00,1.27041,1.27062,1.27005,1.27062,14200000.0
2008-07-04 15:39:00,1.26974,1.27039,1.26957,1.27039,14600000.0
2008-07-04 15:40:00,1.2703,1.2703,1.2702,1.2702,10400000.0
2008-07-04 15:41:00,1.2703,1.2704,1.2703,1.2704,10400000.0
2008-07-04 15:42:00,1.27024,1.27026,1.26957,1.26978,10400000.0
2008-07-04 15:43:00,1.26984,1.2702,1.26977,1.2702,102800000.0
2008-07-04 15:44:00,1.27019,1.27058,1.27003,1.2701,104600000.0
2008-07-04 15:45:00,1.26994,1.27,1.26966,1.26971,63400000.0
2008-07-04 15:46:00,1.26995,1.27008,1.26964,1.27005,10600000.0
2008-07-04 15:47:00,1.26981,1.26987,1.26962,1.26962,10600000.0
2008-07-04 15:48:00,1.26935,1.26974,1.26935,1.26953,89800000.0
2008-07-04 15:49:00,1.2699,1.27,1.2698,1.2698,13000000.0
2008-07-04 15:50:00,1.26947,1.26947,1.26889,1.26889,13000000.0
2008-07-04 15:51:00,1.26926,1.26977,1.2688,1.2688,17200000.0
2008-07-04 15:52:00,1.2689,1.269,1.2687,1.2687,106000000.0
2008-07-04 15:53:00,1.26845,1.26884,1.26819,1.26819,106000000.0
2008-07-04 15:54:00,1.26799,1.26805,1.26768,1.26768,6800000.0
2008-07-04 15:55:00,1.26796,1.26839,1.26774,1.26821,59400000.0
2008-07-04 15:56:00,1.26809,1.2684,1.26793,1.2684,96800000.0
2008-07-04 15:57:00,1.2683,1.26866,1.26816,1.2684,8800000.0
2008-07-04 15:58:00,1.26842,1.26842,1.26775,1.26793,93200000.0
2008-07-04 15:59:00,1.26796,1.26836,1.26773,1.26773,15800000.0
2008-07-04 16:00:00,1.2681,1.2682,1.26776,1.26776,117800000.0
2008-07-04 16:01:00,1.26761,1.26779,1.26755,1.26765,5400000.0
2008-07-04 16:02:00,1.26718,1.26747,1.26692,1.2671,85600000.0
2008-07-04 16:03:00,1.26701,1.26742,1.26693,1.26728,80600000.0
2008-07-04 16:04:00,1.26744,1.2684,1.26744,1.2684,13800000.0
2008-07-04 16:05:00,1.26771,1.26829,1.26771,1.26821,25000000.0
2008-07-04 16:06:00,1.26793,1.26821,1.26772,1.26818,122200000.0
2008-07-04 16:07:00,1.26845,1.26845,1.26803,1.26819,76000000.0
2008-07-04 16:08:00,1.2683,1.2683,1.2682,1.2682,101400000.0
2008-07-04 16:10:00,1.2683,1.2683,1.2682,1.2682,101400000.0
2008-07-04 16:11:00,1.26774,1.26844,1.26747,1.26767,101400000.0
2008-07-04 16:12:00,1.26777,1.26839,1.26777,1.26782,7600000.0
2008-07-04 16:14:00,1.26772,1.26808,1.26772,1.26796,12000000.0
2008-07-04 16:15:00,1.26797,1.26841,1.26784,1.26784,13000000.0
2008-07-04 16:16:00,1.26763,1.26778,1.26752,1.26778,30400000.0
2008-07-04 16:17:00,1.26767,1.26783,1.26759,1.26761,54200000.0
2008-07-04 16:18:00,1.26757,1.26784,1.26741,1.26741,91600000.0
2008-07-04 16:19:00,1.26766,1.26796,1.26735,1.26751,50000000.0
2008-07-04 16:20:00,1.26771,1.26798,1.26729,1.2677,29400000.0
2008-07-04 16:21:00,1.26793,1.26803,1.26763,1.26797,85200000.0
2008-07-04 16:22:00,1.26807,1.26807,1.26725,1.26751,118500000.0
2008-07-04 16:23:00,1.26745,1.26789,1.26745,1.26764,13400000.0
2008-07-04 16:24:00,1.26741,1.26741,1.26702,1.26707,60400000.0
2008-07-04 16:25:00,1.26695,1.26725,1.26679,1.26725,10000000.0
2008-07-04 16:26:00,1.26761,1.2679,1.26748,1.26782,14200000.0
2008-07-04 16:27:00,1.26778,1.26778,1.26718,1.26727,17600000.0
2008-07-04 16:28:00,1.26724,1.26776,1.26722,1.26729,25800000.0
2008-07-04 16:29:00,1.26751,1.26751,1.26736,1.26751,9000000.0
2008-07-04 16:30:00,1.26742,1.26759,1.26734,1.26753,15800000.0
2008-07-04 16:31:00,1.26786,1.26786,1.26751,1.26751,6400000.0
2008-07-04 16:32:00,1.26751,1.26793,1.26715,1.26793,12800000.0
2008-07-04 16:33:00,1.2678,1.2678,1.26711,1.26718,16400000.0
2008-07-04 16:34:00,1.26732,1.26772,1.26719,1.26745,21800000.0
2008-07-04 16:35:00,1.26762,1.26762,1.26734,1.26734,3200000.0
2008-07-04 16:36:00,1.26729,1.26729,1.26706,1.26706,66800000.0
2008-07-04 16:37:00,1.26714,1.26728,1.26653,1.26715,8800000.0
2008-07-04 16:38:00,1.26721,1.26754,1.26711,1.26754,74400000.0
2008-07-04 16:39:00,1.2678,1.2678,1.2677,1.2678,28400000.0
2008-07-04 16:40:00,1.26739,1.2675,1.26734,1.26742,28400000.0
2008-07-04 16:41:00,1.26756,1.26892,1.26756,1.26892,14800000.0
2008-07-04 16:42:00,1.26858,1.26881,1.26847,1.26856,45000000.0
2008-07-04 16:43:00,1.26858,1.26858,1.268,1.268,16400000.0
2008-07-04 16:44:00,1.2679,1.26821,1.26783,1.26798,24800000.0
2008-07-04 16:45:00,1.2686,1.2686,1.2686,1.2686,46400000.0
2008-07-04 16:46:00,1.26834,1.26867,1.26821,1.26835,46400000.0
2008-07-04 16:47:00,1.26811,1.2683,1.268,1.26809,16600000.0
2008-07-04 16:48:00,1.2681,1.26839,1.26796,1.26804,8200000.0
2008-07-04 16:49:00,1.26796,1.26803,1.2677,1.26793,56600000.0
2008-07-04 16:50:00,1.26801,1.26806,1.26772,1.26788,35400000.0
2008-07-04 16:51:00,1.26753,1.26791,1.26749,1.26791,9000000.0
2008-07-04 16:52:00,1.2684,1.2684,1.2681,1.2682,49800000.0
2008-07-04 16:53:00,1.2679,1.26796,1.26756,1.26771,49800000.0
2008-07-04 16:54:00,1.26784,1.26815,1.26772,1.26779,57400000.0
2008-07-04 16:55:00,1.2681,1.2685,1.2681,1.2685,22400000.0
2008-07-04 16:56:00,1.26806,1.26852,1.26767,1.26767,22400000.0
2008-07-04 16:57:00,1.26773,1.26793,1.26763,1.26773,76800000.0
2008-07-04 16:58:00,1.26776,1.26792,1.26762,1.26764,92600000.0
2008-07-04 16:59:00,1.26733,1.26788,1.26732,1.26732,18000000.0
2008-07-04 17:00:00,1.2678,1.2678,1.2676,1.2676,12800000.0
2008-07-04 17:01:00,1.26736,1.26774,1.2673,1.26738,12800000.0
2008-07-04 17:02:00,1.2674,1.26766,1.26712,1.2673,18400000.0
2008-07-04 17:03:00,1.2675,1.2675,1.2672,1.2672,116200000.0
2008-07-04 17:04:00,1.26707,1.26714,1.26668,1.26678,116200000.0
2008-07-04 17:05:00,1.26664,1.2667,1.26631,1.26659,21600000.0
2008-07-04 17:06:00,1.26685,1.26692,1.26678,1.26692,5000000.0
2008-07-04 17:07:00,1.26675,1.26761,1.26659,1.26691,114000000.0
2008-07-04 17:08:00,1.26677,1.26716,1.2665,1.26678,20400000.0
2008-07-04 17:09:00,1.26696,1.26734,1.26688,1.26698,19200000.0
2008-07-04 17:10:00,1.2673,1.2673,1.2673,1.2673,66000000.0
2008-07-04 17:11:00,1.26706,1.2673,1.26693,1.26724,66000000.0
2008-07-04 17:12:00,1.26745,1.26777,1.26712,1.26747,74600000.0
2008-07-04 17:13:00,1.26707,1.2675,1.26707,1.26732,43200000.0
2008-07-04 17:14:00,1.26754,1.26774,1.26722,1.26739,15800000.0
2008-07-04 17:15:00,1.2677,1.2678,1.2675,1.2675,16400000.0
2008-07-04 17:16:00,1.26651,1.2673,1.26651,1.26727,16400000.0
2008-07-04 17:17:00,1.26704,1.26758,1.26688,1.2672,109000000.0
2008-07-04 17:18:00,1.26689,1.26729,1.26656,1.26718,22900000.0
2008-07-04 17:19:00,1.26707,1.26722,1.2669,1.26705,21600000.0
2008-07-04 17:20:00,1.26687,1.26713,1.26684,1.26688,15600000.0
2008-07-04 17:21:00,1.26684,1.26705,1.26677,1.26681,84800000.0
2008-07-04 17:22:00,1.2671,1.2671,1.267,1.2671,17200000.0
2008-07-04 17:23:00,1.26671,1.26699,1.26651,1.26699,17200000.0
2008-07-04 17:24:00,1.2671,1.2671,1.267,1.2671,128800000.0
2008-07-04 17:25:00,1.26639,1.26736,1.26634,1.26653,128800000.0
2008-07-04 17:26:00,1.26654,1.26727,1.26648,1.26682,110200000.0
2008-07-04 17:27:00,1.26674,1.26694,1.26657,1.26667,55200000.0
2008-07-04 17:28:00,1.26681,1.26747,1.26677,1.26708,105800000.0
2008-07-04 17:29:00,1.267,1.2671,1.267,1.2671,9200000.0
2008-07-04 17:30:00,1.26719,1.26723,1.2669,1.2669,9200000.0
2008-07-04 17:31:00,1.26707,1.26741,1.26688,1.26721,112200000.0
2008-07-04 17:32:00,1.26736,1.26736,1.26692,1.26699,98400000.0
2008-07-04 17:33:00,1.26702,1.26759,1.26701,1.26709,129200000.0
2008-07-04 17:34:00,1.26737,1.26737,1.26693,1.26693,5000000.0
2008-07-04 17:35:00,1.26727,1.26751,1.26696,1.267,83800000.0
2008-07-04 17:36:00,1.26669,1.26709,1.26661,1.2667,57600000.0
2008-07-04 17:37:00,1.2669,1.267,1.2669,1.2669,19200000.0
2008-07-04 17:38:00,1.2668,1.2668,1.2668,1.2668,19200000.0
2008-07-04 17:39:00,1.26665,1.26699,1.26656,1.26656,19200000.0
2008-07-04 17:40:00,1.26711,1.26711,1.26639,1.26695,25200000.0
2008-07-04 17:41:00,1.26684,1.26698,1.26672,1.26686,60000000.0
2008-07-04 17:42:00,1.2673,1.2676,1.2673,1.2676,24000000.0
2008-07-04 17:43:00,1.26693,1.26737,1.26691,1.26691,24000000.0
2008-07-04 17:44:00,1.26716,1.26726,1.26704,1.26707,50200000.0
2008-07-04 17:45:00,1.26718,1.26718,1.26699,1.26711,27200000.0
2008-07-04 17:46:00,1.26733,1.26741,1.26715,1.26738,17600000.0
2008-07-04 17:47:00,1.26741,1.26786,1.26736,1.26751,87000000.0
2008-07-04 17:48:00,1.2674,1.26749,1.26727,1.26727,79800000.0
2008-07-04 17:49:00,1.26733,1.26746,1.26724,1.26746,61400000.0
2008-07-04 17:50:00,1.26726,1.26734,1.26703,1.26703,9200000.0
2008-07-04 17:51:00,1.26758,1.26779,1.26749,1.26757,77000000.0
2008-07-04 17:52:00,1.26826,1.26826,1.26781,1.26781,9200000.0
2008-07-04 17:56:00,1.26764,1.26806,1.26743,1.26743,84200000.0
2008-07-04 17:57:00,1.26751,1.26792,1.26737,1.26792,130400000.0
2008-07-04 17:58:00,1.26737,1.26778,1.26737,1.2677,10000000.0
2008-07-04 17:59:00,1.26751,1.26766,1.26731,1.26731,5800000.0
2008-07-04 18:00:00,1.2682,1.2682,1.2682,1.2682,79600000.0
2008-07-04 18:01:00,1.2681,1.2681,1.2681,1.2681,79600000.0
2008-07-04 18:02:00,1.2678,1.2681,1.2678,1.2681,79600000.0
2008-07-04 18:03:00,1.26724,1.2682,1.26724,1.26764,79600000.0
2008-07-04 18:04:00,1.26779,1.26801,1.26742,1.26801,14600000.0
2008-07-04 18:05:00,1.26769,1.26769,1.26737,1.26762,13000000.0
2008-07-04 18:06:00,1.2679,1.2679,1.2674,1.26746,8400000.0
2008-07-04 18:07:00,1.26704,1.26704,1.26668,1.26677,10600000.0
2008-07-04 18:08:00,1.26665,1.26689,1.26623,1.26651,12600000.0
2008-07-04 18:10:00,1.2673,1.2673,1.2673,1.2673,15200000.0
2008-07-04 18:12:00,1.26676,1.26681,1.26661,1.26661,15200000.0
2008-07-04 18:14:00,1.2673,1.2673,1.2673,1.2673,12800000.0
2008-07-04 18:16:00,1.26694,1.26728,1.26659,1.26704,12800000.0
2008-07-04 18:17:00,1.2676,1.2676,1.2676,1.2676,14600000.0
2008-07-04 18:18:00,1.26677,1.26703,1.26677,1.26694,14600000.0
2008-07-04 18:21:00,1.26665,1.26718,1.26642,1.2666,60800000.0
2008-07-04 18:23:00,1.2673,1.2674,1.2673,1.2674,12000000.0
2008-07-04 18:24:00,1.26688,1.26725,1.26679,1.26725,12000000.0
2008-07-04 18:25:00,1.26719,1.26783,1.26719,1.26773,22000000.0
2008-07-04 18:26:00,1.26774,1.26774,1.26744,1.26744,7800000.0
2008-07-04 18:28:00,1.26758,1.2677,1.26719,1.26747,14800000.0
2008-07-04 18:29:00,1.26803,1.26904,1.26803,1.26899,10600000.0
2008-07-04 18:30:00,1.2686,1.26873,1.2685,1.2685,8400000.0
2008-07-04 18:31:00,1.26832,1.26845,1.26832,1.26843,3600000.0
2008-07-04 18:32:00,1.26794,1.26842,1.26791,1.26823,20200000.0
2008-07-04 18:33:00,1.26811,1.26884,1.26792,1.26884,21900000.0
2008-07-04 18:34:00,1.2686,1.2686,1.26783,1.26783,10400000.0
2008-07-04 18:35:00,1.26767,1.26806,1.26767,1.26805,19800000.0
2008-07-04 18:36:00,1.26785,1.26795,1.26746,1.26746,13400000.0
2008-07-04 18:37:00,1.26726,1.26782,1.26722,1.26776,10600000.0
2008-07-04 18:38:00,1.26758,1.268,1.26749,1.268,17000000.0
2008-07-04 18:39:00,1.26762,1.26776,1.26762,1.26776,3200000.0
2008-07-04 18:40:00,1.26779,1.26795,1.26746,1.26795,8400000.0
2008-07-04 18:41:00,1.26801,1.26815,1.26743,1.26795,10800000.0
2008-07-04 18:42:00,1.26812,1.26832,1.26812,1.26825,8000000.0
2008-07-04 18:43:00,1.269,1.269,1.269,1.269,20000000.0
2008-07-04 18:44:00,1.2691,1.2691,1.2691,1.2691,20000000.0
2008-07-04 18:45:00,1.2685,1.269,1.26846,1.26884,20000000.0
2008-07-04 18:46:00,1.2688,1.2688,1.2688,1.2688,13800000.0
2008-07-04 18:49:00,1.26829,1.26853,1.26822,1.26849,13800000.0
2008-07-04 18:52:00,1.26832,1.26863,1.26817,1.26836,11600000.0
2008-07-04 18:55:00,1.26834,1.26838,1.26795,1.26831,10800000.0
2008-07-04 18:56:00,1.26852,1.26852,1.26837,1.26837,3200000.0
2008-07-04 18:57:00,1.26848,1.2688,1.26821,1.26857,24000000.0
2008-07-04 18:58:00,1.26812,1.26842,1.26812,1.26842,11600000.0
2008-07-04 18:59:00,1.26827,1.26853,1.26804,1.26823,109600000.0
2008-07-04 19:00:00,1.26804,1.26804,1.26725,1.26731,129500000.0
2008-07-04 19:01:00,1.2673,1.26762,1.26704,1.26752,7400000.0
2008-07-04 19:02:00,1.26753,1.2678,1.26753,1.2678,13600000.0
2008-07-04 19:03:00,1.26776,1.26802,1.26754,1.26764,13600000.0
2008-07-04 19:07:00,1.2679,1.26818,1.26768,1.26818,9400000.0
2008-07-04 19:08:00,1.26792,1.26793,1.26743,1.26753,62200000.0
2008-07-04 19:09:00,1.26762,1.26768,1.26714,1.26747,11800000.0
2008-07-04 19:14:00,1.2679,1.2681,1.2679,1.2681,22800000.0
2008-07-04 19:15:00,1.26741,1.26765,1.26731,1.26765,22800000.0
2008-07-04 19:18:00,1.26752,1.26752,1.26725,1.26725,2600000.0
2008-07-04 19:19:00,1.26722,1.26722,1.26712,1.26716,6600000.0
2008-07-04 19:21:00,1.26707,1.26741,1.26688,1.26688,10400000.0
2008-07-04 19:23:00,1.2681,1.2681,1.2681,1.2681,19800000.0
2008-07-04 19:24:00,1.26681,1.26746,1.26681,1.26746,19800000.0
2008-07-04 19:26:00,1.2682,1.2682,1.2682,1.2682,40400000.0
2008-07-04 19:27:00,1.2681,1.2681,1.2681,1.2681,40400000.0
2008-07-04 19:28:00,1.268,1.268,1.268,1.268,40400000.0
2008-07-04 19:29:00,1.26725,1.26739,1.26709,1.26709,40400000.0
2008-07-04 19:32:00,1.26752,1.26752,1.26645,1.26692,83000000.0
2008-07-04 19:34:00,1.26722,1.26727,1.26722,1.26727,3200000.0
2008-07-04 19:37:00,1.26692,1.26735,1.26689,1.26689,18800000.0
2008-07-04 19:41:00,1.268,1.268,1.268,1.268,12200000.0
2008-07-04 19:42:00,1.26722,1.26762,1.26721,1.26743,12200000.0
2008-07-04 19:43:00,1.2679,1.2679,1.2679,1.2679,10200000.0
2008-07-04 19:46:00,1.26705,1.26741,1.26685,1.26685,10200000.0
2008-07-04 19:49:00,1.2677,1.2677,1.2677,1.2677,18200000.0
2008-07-04 19:54:00,1.26695,1.26725,1.26671,1.26671,18200000.0
2008-07-04 19:55:00,1.26758,1.26758,1.26714,1.26723,10800000.0
2008-07-04 19:56:00,1.26733,1.26736,1.26718,1.26724,40800000.0
2008-07-04 19:57:00,1.26713,1.26804,1.26713,1.26768,18200000.0
2008-07-04 19:58:00,1.26758,1.26799,1.26744,1.26767,24600000.0
2008-07-04 19:59:00,1.26765,1.2683,1.26738,1.26782,7200000.0
2008-07-04 20:00:00,1.26784,1.26803,1.26769,1.268,16200000.0
2008-07-04 20:01:00,1.26801,1.26828,1.26772,1.26828,17200000.0
2008-07-04 20:02:00,1.26783,1.26795,1.26754,1.26784,18800000.0
2008-07-04 20:03:00,1.26816,1.26818,1.26728,1.26756,10800000.0
2008-07-04 20:05:00,1.2686,1.2686,1.2686,1.2686,24300000.0
2008-07-04 20:06:00,1.2684,1.2685,1.2684,1.2684,24300000.0
2008-07-04 20:07:00,1.2683,1.2683,1.2683,1.2683,24300000.0
2008-07-04 20:08:00,1.26721,1.26761,1.26721,1.26745,24300000.0
2008-07-04 20:09:00,1.2684,1.2684,1.2684,1.2684,15200000.0
2008-07-04 20:10:00,1.26772,1.26779,1.26746,1.26752,15200000.0
2008-07-04 20:12:00,1.26757,1.26801,1.26757,1.26773,10000000.0
2008-07-04 20:14:00,1.26806,1.2684,1.26774,1.26798,14800000.0
2008-07-04 20:17:00,1.26772,1.26809,1.26761,1.26809,21000000.0
2008-07-04 20:18:00,1.26795,1.26812,1.26774,1.26774,9000000.0
2008-07-04 20:19:00,1.26812,1.26833,1.26787,1.26807,11800000.0
2008-07-04 20:21:00,1.26813,1.26813,1.26783,1.26783,8000000.0
2008-07-04 20:28:00,1.2682,1.2682,1.2682,1.2682,6600000.0
2008-07-04 20:29:00,1.2683,1.2683,1.2683,1.2683,6600000.0
2008-07-04 20:33:00,1.26756,1.2677,1.26756,1.26769,6600000.0
2008-07-04 20:34:00,1.26817,1.26841,1.26788,1.26819,19600000.0
2008-07-04 20:39:00,1.26838,1.26868,1.26833,1.26833,9800000.0
2008-07-04 20:40:00,1.2683,1.2683,1.2683,1.2683,15200000.0
2008-07-04 20:41:00,1.2685,1.2685,1.2685,1.2685,15200000.0
2008-07-04 20:43:00,1.2684,1.2684,1.2684,1.2684,15200000.0
2008-07-04 20:44:00,1.2685,1.2685,1.2685,1.2685,15200000.0
2008-07-04 20:45:00,1.2687,1.2687,1.2687,1.2687,15200000.0
2008-07-04 20:50:00,1.26799,1.26799,1.26737,1.26775,15200000.0
2008-07-04 20:54:00,1.26786,1.26804,1.26762,1.26783,13800000.0
2008-07-04 20:55:00,1.26802,1.26827,1.26789,1.268,13600000.0
2008-07-04 20:57:00,1.2685,1.2685,1.2685,1.2685,5600000.0
2008-07-04 21:03:00,1.26794,1.26803,1.26794,1.26803,5600000.0
2008-07-04 21:04:00,1.2684,1.2684,1.2684,1.2684,19200000.0
2008-07-04 21:05:00,1.26766,1.2682,1.26757,1.26781,19200000.0
2008-07-04 21:06:00,1.2682,1.2682,1.2682,1.2682,2600000.0
2008-07-04 21:11:00,1.26798,1.26798,1.26771,1.26771,2600000.0
2008-07-04 21:14:00,1.26772,1.26772,1.26771,1.26771,2600000.0
2008-07-04 21:17:00,1.2682,1.2682,1.2682,1.2682,26000000.0
2008-07-04 21:19:00,1.2681,1.2681,1.2681,1.2681,26000000.0
2008-07-04 21:21:00,1.2674,1.26764,1.26722,1.26725,26000000.0
2008-07-04 21:22:00,1.26729,1.26743,1.26703,1.26743,11400000.0
2008-07-04 21:23:00,1.26725,1.26763,1.26702,1.26763,6200000.0
2008-07-04 21:27:00,1.26748,1.26792,1.26714,1.26714,17400000.0
2008-07-04 21:29:00,1.26745,1.26762,1.26717,1.26762,4200000.0
2008-07-04 21:30:00,1.26753,1.26753,1.26741,1.26741,9000000.0
2008-07-04 21:32:00,1.26724,1.26731,1.26724,1.26731,2000000.0
2008-07-04 21:37:00,1.26721,1.26729,1.26721,1.26729,9600000.0
2008-07-04 21:38:00,1.2681,1.2681,1.2681,1.2681,6200000.0
2008-07-04 21:39:00,1.26699,1.26747,1.26699,1.26721,6200000.0
2008-07-04 21:40:00,1.26723,1.26723,1.26706,1.26706,3200000.0
2008-07-04 21:41:00,1.26724,1.26766,1.26722,1.26766,13600000.0
2008-07-04 21:42:00,1.26781,1.26781,1.26772,1.26772,2600000.0
2008-07-04 21:43:00,1.26763,1.26801,1.26732,1.26801,5200000.0
2008-07-04 21:44:00,1.26733,1.26755,1.26724,1.26745,8800000.0
2008-07-04 21:49:00,1.2673,1.26803,1.2673,1.26772,18400000.0
2008-07-04 21:50:00,1.26747,1.26769,1.26699,1.26699,112600000.0
2008-07-04 21:51:00,1.2683,1.2683,1.2683,1.2683,18400000.0
2008-07-04 21:54:00,1.2681,1.2683,1.268,1.268,18400000.0
2008-07-04 21:55:00,1.26699,1.26722,1.26699,1.26707,18400000.0
2008-07-04 21:56:00,1.26734,1.26768,1.26734,1.26768,2600000.0
2008-07-04 21:57:00,1.26796,1.26826,1.26796,1.26826,5800000.0
2008-07-04 21:58:00,1.2684,1.2688,1.2683,1.2685,8200000.0
2008-07-04 22:01:00,1.26819,1.26822,1.26819,1.26822,8200000.0
2008-07-04 22:02:00,1.26799,1.26802,1.26779,1.26781,38000000.0
2008-07-04 22:03:00,1.26787,1.26802,1.26773,1.26784,25400000.0
2008-07-04 22:04:00,1.26786,1.26804,1.26784,1.26804,5200000.0
2008-07-04 22:05:00,1.26746,1.26771,1.26711,1.26711,22600000.0
2008-07-04 22:06:00,1.26738,1.26738,1.26737,1.26737,5000000.0
2008-07-04 22:10:00,1.26738,1.26738,1.26678,1.26678,18600000.0
2008-07-04 22:11:00,1.26721,1.26762,1.26695,1.26727,86300000.0
2008-07-04 22:17:00,1.2682,1.2682,1.2678,1.268,5600000.0
2008-07-04 22:19:00,1.26744,1.26751,1.26744,1.26751,5600000.0
2008-07-04 22:21:00,1.26785,1.2682,1.26785,1.268,7600000.0
2008-07-04 22:22:00,1.2688,1.2689,1.2688,1.2688,4200000.0
2008-07-04 22:23:00,1.268,1.26831,1.268,1.26803,4200000.0
2008-07-04 22:25:00,1.2685,1.2688,1.2685,1.2687,2000000.0
2008-07-04 22:28:00,1.26801,1.26814,1.26801,1.26814,2000000.0
2008-07-04 22:29:00,1.26821,1.26821,1.268,1.26814,6400000.0
2008-07-04 22:31:00,1.2688,1.2688,1.2688,1.2688,13800000.0
2008-07-04 22:32:00,1.26817,1.26894,1.26817,1.26894,13800000.0
2008-07-04 22:33:00,1.2697,1.2698,1.2697,1.2698,14000000.0
2008-07-04 22:34:00,1.26887,1.26887,1.26839,1.26839,14000000.0
2008-07-04 22:36:00,1.269,1.2691,1.269,1.2691,7800000.0
2008-07-04 22:37:00,1.26846,1.26864,1.26842,1.26864,7800000.0
2008-07-04 22:39:00,1.2686,1.26861,1.2686,1.26861,2000000.0
2008-07-04 22:40:00,1.2691,1.2691,1.269,1.269,8400000.0
2008-07-04 22:41:00,1.2691,1.2691,1.2691,1.2691,8400000.0
2008-07-04 22:42:00,1.2692,1.2692,1.2692,1.2692,8400000.0
2008-07-04 22:44:00,1.26835,1.26872,1.26824,1.26848,8400000.0
2008-07-04 22:48:00,1.26913,1.26942,1.26882,1.26882,6800000.0
2008-07-04 22:49:00,1.2691,1.26939,1.26898,1.26907,21400000.0
2008-07-04 22:52:00,1.27,1.27,1.2699,1.2699,5400000.0
2008-07-04 22:53:00,1.26922,1.2693,1.26922,1.2693,5400000.0
2008-07-04 22:54:00,1.26932,1.26932,1.26909,1.2692,3600000.0
2008-07-04 22:55:00,1.26919,1.26919,1.26908,1.26908,4000000.0
2008-07-04 22:56:00,1.26887,1.26887,1.26834,1.26834,4800000.0
2008-07-04 22:57:00,1.26812,1.26832,1.26812,1.26832,3200000.0
2008-07-04 22:58:00,1.26854,1.26917,1.26823,1.26845,22000000.0
2008-07-04 22:59:00,1.26796,1.26796,1.26664,1.26664,71600000.0
2008-07-06 23:45:00,1.26777,1.26842,1.26777,1.26806,15000000.0
2008-07-06 23:46:00,1.26821,1.26843,1.26801,1.26801,7800000.0
2008-07-06 23:47:00,1.26829,1.26889,1.26829,1.2687,8800000.0
2008-07-06 23:49:00,1.26844,1.26844,1.26764,1.26786,24400000.0
2008-07-06 23:50:00,1.26733,1.26762,1.26701,1.26728,20200000.0
2008-07-06 23:51:00,1.26736,1.26755,1.26736,1.26755,9400000.0
2008-07-06 23:53:00,1.26738,1.26745,1.26707,1.26728,13600000.0
2008-07-06 23:54:00,1.26696,1.267,1.26696,1.267,5600000.0
2008-07-06 23:56:00,1.2671,1.26766,1.26674,1.26725,23600000.0
2008-07-06 23:57:00,1.26747,1.26757,1.26706,1.26743,22800000.0
2008-07-06 23:58:00,1.26741,1.2676,1.26705,1.2676,11800000.0
2008-07-07 00:00:00,1.26772,1.26783,1.26755,1.26756,16400000.0
2008-07-07 00:01:00,1.26758,1.26758,1.2673,1.26744,12200000.0
2008-07-07 00:02:00,1.26714,1.26765,1.26714,1.26765,13400000.0
2008-07-07 00:03:00,1.26747,1.26774,1.26747,1.26755,9600000.0
2008-07-07 00:08:00,1.26722,1.26797,1.26722,1.26777,22200000.0
2008-07-07 00:09:00,1.26722,1.26738,1.26712,1.26712,13600000.0
2008-07-07 00:10:00,1.268,1.268,1.268,1.268,10200000.0
2008-07-07 00:13:00,1.26749,1.26774,1.26749,1.26774,10200000.0
2008-07-07 00:16:00,1.26792,1.26814,1.26738,1.26781,19000000.0
2008-07-07 00:17:00,1.2684,1.2684,1.2683,1.2684,18200000.0
2008-07-07 00:18:00,1.2683,1.2683,1.2683,1.2683,18200000.0
2008-07-07 00:19:00,1.2682,1.2683,1.2681,1.2683,18200000.0
2008-07-07 00:20:00,1.26792,1.26798,1.26767,1.26792,18200000.0
2008-07-07 00:21:00,1.26774,1.26838,1.26768,1.26788,10000000.0
2008-07-07 00:22:00,1.26799,1.26804,1.26799,1.26802,3600000.0
2008-07-07 00:23:00,1.26708,1.26716,1.26685,1.26716,15000000.0
2008-07-07 00:24:00,1.2678,1.2678,1.2678,1.2678,9800000.0
2008-07-07 00:25:00,1.26697,1.26731,1.26697,1.26729,9800000.0
2008-07-07 00:26:00,1.26722,1.26761,1.26718,1.26761,8400000.0
2008-07-07 00:27:00,1.2677,1.2677,1.2677,1.2677,13000000.0
2008-07-07 00:28:00,1.26733,1.26733,1.26707,1.26723,13000000.0
2008-07-07 00:29:00,1.2671,1.26728,1.26697,1.26697,13200000.0
2008-07-07 00:30:00,1.26704,1.26732,1.26701,1.26711,14000000.0
2008-07-07 00:32:00,1.26736,1.26746,1.26736,1.26746,2600000.0
2008-07-07 00:33:00,1.2681,1.2681,1.268,1.2681,18400000.0
2008-07-07 00:34:00,1.2682,1.2682,1.2682,1.2682,18400000.0
2008-07-07 00:35:00,1.26785,1.26798,1.26744,1.26775,18400000.0
2008-07-07 00:37:00,1.2681,1.2681,1.268,1.268,9000000.0
2008-07-07 00:38:00,1.2679,1.2679,1.2679,1.2679,9000000.0
2008-07-07 00:39:00,1.2674,1.26786,1.26738,1.26738,9000000.0
2008-07-07 00:43:00,1.26733,1.26765,1.26733,1.26733,18600000.0
2008-07-07 00:44:00,1.26736,1.26754,1.26729,1.26754,16600000.0
2008-07-07 00:45:00,1.26754,1.26848,1.26754,1.26823,10400000.0
2008-07-07 00:47:00,1.26825,1.26849,1.26821,1.26849,10600000.0
2008-07-07 00:49:00,1.2689,1.2689,1.2688,1.2688,4800000.0
2008-07-07 00:52:00,1.26825,1.26837,1.26825,1.26837,4800000.0
2008-07-07 00:54:00,1.2689,1.2689,1.2688,1.2688,23400000.0
2008-07-07 00:56:00,1.26818,1.26854,1.26808,1.26822,23400000.0
2008-07-07 00:59:00,1.2683,1.26859,1.26798,1.26846,13600000.0
2008-07-07 01:01:00,1.26817,1.26858,1.26812,1.26844,19600000.0
2008-07-07 01:02:00,1.26861,1.26893,1.26842,1.26858,18200000.0
2008-07-07 01:04:00,1.2689,1.26897,1.26858,1.26869,20400000.0
2008-07-07 01:05:00,1.2692,1.2692,1.2691,1.2691,16600000.0
2008-07-07 01:06:00,1.26868,1.26868,1.26808,1.26816,16600000.0
2008-07-07 01:07:00,1.2684,1.2684,1.2684,1.2684,4200000.0
2008-07-07 01:08:00,1.26838,1.26839,1.26812,1.26839,4200000.0
2008-07-07 01:11:00,1.26793,1.26793,1.2668,1.2668,12400000.0
2008-07-07 01:12:00,1.26686,1.26766,1.26681,1.26766,75600000.0
2008-07-07 01:13:00,1.2682,1.2684,1.2682,1.2684,77200000.0
2008-07-07 01:14:00,1.26762,1.26773,1.26694,1.26714,77200000.0
2008-07-07 01:15:00,1.26739,1.26777,1.26734,1.26761,6800000.0
2008-07-07 01:16:00,1.2681,1.2684,1.2681,1.2683,13000000.0
2008-07-07 01:17:00,1.2682,1.2682,1.2682,1.2682,13000000.0
2008-07-07 01:18:00,1.26793,1.2685,1.26793,1.26814,13000000.0
2008-07-07 01:19:00,1.26808,1.26834,1.26769,1.26786,20400000.0
2008-07-07 01:20:00,1.2685,1.2685,1.2685,1.2685,19400000.0
2008-07-07 01:22:00,1.2681,1.2682,1.2681,1.2682,19400000.0
2008-07-07 01:23:00,1.2683,1.2683,1.2683,1.2683,19400000.0
2008-07-07 01:25:00,1.2682,1.2682,1.2682,1.2682,19400000.0
2008-07-07 01:26:00,1.26742,1.26779,1.26741,1.26741,19400000.0
2008-07-07 01:28:00,1.2682,1.2683,1.2681,1.2683,4200000.0
2008-07-07 01:29:00,1.2677,1.2679,1.2677,1.2679,4200000.0
2008-07-07 01:30:00,1.26749,1.26749,1.26747,1.26747,3200000.0
2008-07-07 01:31:00,1.2682,1.2683,1.2682,1.2682,11000000.0
2008-07-07 01:33:00,1.2675,1.2678,1.26727,1.26752,11000000.0
2008-07-07 01:34:00,1.26778,1.26792,1.26725,1.26743,15800000.0
2008-07-07 01:36:00,1.26769,1.26769,1.26744,1.26744,9800000.0
2008-07-07 01:39:00,1.2683,1.2684,1.2683,1.2683,15000000.0
2008-07-07 01:40:00,1.26761,1.26781,1.26738,1.26756,15000000.0
2008-07-07 01:41:00,1.26775,1.26844,1.26775,1.26844,6200000.0
2008-07-07 01:42:00,1.2688,1.2688,1.2687,1.2688,6200000.0
2008-07-07 01:43:00,1.26852,1.26852,1.26817,1.26838,6200000.0
2008-07-07 01:45:00,1.2688,1.2688,1.2687,1.2687,5000000.0
2008-07-07 01:49:00,1.26838,1.26841,1.26812,1.26812,5000000.0
2008-07-07 01:50:00,1.26774,1.26814,1.26768,1.26791,13800000.0
2008-07-07 01:51:00,1.2682,1.2683,1.2682,1.2682,3200000.0
2008-07-07 01:52:00,1.26825,1.26838,1.26825,1.26838,3200000.0
2008-07-07 01:53:00,1.26805,1.26852,1.26781,1.26782,14400000.0
2008-07-07 01:54:00,1.2686,1.2686,1.2684,1.2684,5800000.0
2008-07-07 01:55:00,1.2679,1.26815,1.2679,1.26815,5800000.0
2008-07-07 01:56:00,1.26811,1.26832,1.26768,1.26832,25600000.0
2008-07-07 01:57:00,1.26825,1.26867,1.26818,1.2683,14900000.0
2008-07-07 01:58:00,1.26826,1.26826,1.26797,1.268,3600000.0
2008-07-07 01:59:00,1.2684,1.2684,1.2682,1.2684,12800000.0
2008-07-07 02:01:00,1.2683,1.2685,1.2683,1.2685,12800000.0
2008-07-07 02:02:00,1.2682,1.26841,1.26807,1.26808,12800000.0
2008-07-07 02:03:00,1.26863,1.26863,1.26817,1.2685,7800000.0
2008-07-07 02:04:00,1.2687,1.2687,1.2686,1.2687,7400000.0
2008-07-07 02:05:00,1.2684,1.26854,1.2684,1.26854,7400000.0
2008-07-07 02:06:00,1.26827,1.26881,1.26815,1.26839,9400000.0
2008-07-07 02:07:00,1.26881,1.26881,1.26871,1.26871,3200000.0
2008-07-07 02:08:00,1.26836,1.26857,1.26824,1.26857,6800000.0
2008-07-07 02:09:00,1.26832,1.26862,1.26813,1.26813,12200000.0
2008-07-07 02:10:00,1.26827,1.26847,1.26827,1.26835,4200000.0
2008-07-07 02:12:00,1.26827,1.26827,1.2678,1.26801,4200000.0
2008-07-07 02:13:00,1.26804,1.2683,1.26804,1.26812,3600000.0
2008-07-07 02:14:00,1.26839,1.2684,1.26839,1.2684,4000000.0
2008-07-07 02:15:00,1.26829,1.26842,1.26829,1.26833,4800000.0
2008-07-07 02:16:00,1.26818,1.26818,1.26797,1.26797,9600000.0
2008-07-07 02:17:00,1.2678,1.26835,1.26759,1.26786,71600000.0
2008-07-07 02:18:00,1.26826,1.26826,1.26762,1.26782,11000000.0
2008-07-07 02:19:00,1.2681,1.26848,1.2681,1.26836,6800000.0
2008-07-07 02:20:00,1.26873,1.26873,1.26838,1.26862,22000000.0
2008-07-07 02:21:00,1.26854,1.26859,1.26826,1.26851,12400000.0
2008-07-07 02:22:00,1.26846,1.26852,1.26846,1.26852,2000000.0
2008-07-07 02:23:00,1.26845,1.26861,1.26845,1.26861,8600000.0
2008-07-07 02:24:00,1.2689,1.269,1.2689,1.269,12400000.0
2008-07-07 02:25:00,1.26845,1.26904,1.26831,1.26888,12400000.0
2008-07-07 02:26:00,1.26831,1.26869,1.26831,1.2685,10000000.0
2008-07-07 02:27:00,1.26825,1.26828,1.26801,1.26828,7400000.0
2008-07-07 02:28:00,1.26845,1.26845,1.26824,1.26824,2000000.0
2008-07-07 02:29:00,1.26837,1.26837,1.26833,1.26833,8200000.0
2008-07-07 02:30:00,1.26836,1.26853,1.26836,1.26853,4200000.0
2008-07-07 02:31:00,1.26858,1.26858,1.26819,1.26819,12000000.0
2008-07-07 02:32:00,1.2686,1.2687,1.2686,1.2687,14000000.0
2008-07-07 02:33:00,1.26815,1.26876,1.26815,1.26843,14000000.0
2008-07-07 02:34:00,1.2689,1.269,1.2689,1.269,9200000.0
2008-07-07 02:35:00,1.2686,1.26888,1.26829,1.26881,9200000.0
2008-07-07 02:36:00,1.2684,1.2686,1.2682,1.26843,11000000.0
2008-07-07 02:38:00,1.26813,1.26838,1.26795,1.26838,23800000.0
2008-07-07 02:39:00,1.26865,1.26889,1.26846,1.2688,10000000.0
2008-07-07 02:40:00,1.26895,1.26895,1.26842,1.26876,28200000.0
2008-07-07 02:41:00,1.26848,1.26873,1.26842,1.26842,20200000.0
2008-07-07 02:42:00,1.26814,1.26872,1.26814,1.26872,12600000.0
2008-07-07 02:43:00,1.2691,1.2692,1.2691,1.2691,6200000.0
2008-07-07 02:44:00,1.26862,1.2688,1.26838,1.26838,6200000.0
2008-07-07 02:45:00,1.26809,1.26855,1.2677,1.2683,88800000.0
2008-07-07 02:46:00,1.2679,1.2684,1.2679,1.2681,10600000.0
2008-07-07 02:47:00,1.2684,1.26857,1.26805,1.26828,65800000.0
2008-07-07 02:48:00,1.26816,1.26839,1.26816,1.26824,15800000.0
2008-07-07 02:49:00,1.2688,1.269,1.2687,1.2688,7600000.0
2008-07-07 02:50:00,1.26875,1.26875,1.26864,1.26864,7600000.0
2008-07-07 02:51:00,1.2688,1.2688,1.2686,1.2687,5800000.0
2008-07-07 02:52:00,1.2688,1.2688,1.2687,1.2687,5800000.0
2008-07-07 02:53:00,1.26811,1.26852,1.26811,1.26852,5800000.0
2008-07-07 02:54:00,1.2684,1.2684,1.26802,1.26802,3200000.0
2008-07-07 02:55:00,1.26822,1.26857,1.26816,1.26844,11000000.0
2008-07-07 02:56:00,1.26863,1.26865,1.26817,1.26847,35400000.0
2008-07-07 02:57:00,1.26846,1.26871,1.26841,1.26868,20600000.0
2008-07-07 02:58:00,1.26875,1.26902,1.2687,1.26872,24400000.0
2008-07-07 02:59:00,1.2686,1.26884,1.26827,1.26884,24100000.0
2008-07-07 03:00:00,1.26895,1.26926,1.26856,1.26861,12200000.0
2008-07-07 03:01:00,1.26865,1.26865,1.26804,1.26862,14000000.0
2008-07-07 03:02:00,1.26798,1.26839,1.26785,1.26786,68200000.0
2008-07-07 03:03:00,1.2682,1.26856,1.26814,1.26838,20600000.0
2008-07-07 03:04:00,1.26858,1.26902,1.26846,1.26867,15200000.0
2008-07-07 03:05:00,1.26861,1.26866,1.26805,1.26846,9800000.0
2008-07-07 03:06:00,1.26866,1.26866,1.26826,1.26845,12400000.0
2008-07-07 03:07:00,1.2689,1.2689,1.2688,1.2688,13800000.0
2008-07-07 03:08:00,1.26831,1.26889,1.26805,1.26889,13800000.0
2008-07-07 03:09:00,1.26821,1.26867,1.26806,1.26867,11200000.0
2008-07-07 03:10:00,1.26875,1.26875,1.26847,1.26849,12200000.0
2008-07-07 03:11:00,1.26861,1.26862,1.26834,1.26844,19400000.0
2008-07-07 03:12:00,1.26873,1.26873,1.26826,1.26844,13800000.0
2008-07-07 03:13:00,1.26841,1.26841,1.26796,1.26808,15600000.0
2008-07-07 03:14:00,1.26807,1.26827,1.26762,1.26762,12000000.0
2008-07-07 03:15:00,1.26802,1.26814,1.26793,1.26801,18200000.0
2008-07-07 03:16:00,1.26825,1.26834,1.26801,1.26801,13200000.0
2008-07-07 03:17:00,1.26797,1.26846,1.26795,1.26795,6800000.0
2008-07-07 03:18:00,1.26832,1.26903,1.26832,1.26903,12600000.0
2008-07-07 03:19:00,1.26886,1.26886,1.26841,1.26868,42200000.0
2008-07-07 03:20:00,1.2686,1.26903,1.26834,1.26834,12200000.0
2008-07-07 03:21:00,1.26909,1.26909,1.26862,1.26868,11400000.0
2008-07-07 03:22:00,1.2687,1.2687,1.26826,1.26826,15600000.0
2008-07-07 03:23:00,1.26832,1.26887,1.26816,1.26841,14800000.0
2008-07-07 03:25:00,1.269,1.269,1.269,1.269,10200000.0
2008-07-07 03:26:00,1.26863,1.2688,1.26859,1.26871,10200000.0
2008-07-07 03:27:00,1.26856,1.26856,1.2685,1.2685,2600000.0
2008-07-07 03:28:00,1.26814,1.26849,1.26814,1.26849,35400000.0
2008-07-07 03:29:00,1.26892,1.2691,1.26883,1.26883,19000000.0
2008-07-07 03:30:00,1.26876,1.26915,1.26876,1.26882,8200000.0
2008-07-07 03:31:00,1.2691,1.2693,1.2691,1.2693,4800000.0
2008-07-07 03:32:00,1.26866,1.26875,1.26866,1.26875,4800000.0
2008-07-07 03:33:00,1.2691,1.26919,1.26879,1.26884,12000000.0
2008-07-07 03:34:00,1.26874,1.26885,1.26865,1.26876,4600000.0
2008-07-07 03:35:00,1.26874,1.269,1.26874,1.269,5200000.0
2008-07-07 03:36:00,1.26898,1.26927,1.26879,1.26881,13600000.0
2008-07-07 03:37:00,1.2691,1.2691,1.26897,1.26897,3000000.0
2008-07-07 03:38:00,1.2687,1.26918,1.2687,1.26874,14600000.0
2008-07-07 03:39:00,1.26905,1.26918,1.26891,1.26902,24800000.0
2008-07-07 03:40:00,1.26884,1.26888,1.26855,1.26875,32600000.0
2008-07-07 03:41:00,1.26884,1.26884,1.26869,1.26869,11200000.0
2008-07-07 03:42:00,1.26872,1.26911,1.26833,1.26874,8200000.0
2008-07-07 03:43:00,1.26869,1.269,1.26811,1.26885,19600000.0
2008-07-07 03:44:00,1.26878,1.26878,1.26855,1.26855,9600000.0
2008-07-07 03:45:00,1.26879,1.26879,1.26838,1.26838,4800000.0
2008-07-07 03:46:00,1.26851,1.26851,1.26828,1.26834,18600000.0
2008-07-07 03:47:00,1.26833,1.26859,1.26833,1.26848,4200000.0
2008-07-07 03:48:00,1.26796,1.26824,1.26796,1.26823,5800000.0
2008-07-07 03:49:00,1.26904,1.26904,1.26875,1.26897,11400000.0
2008-07-07 03:50:00,1.26838,1.26877,1.26838,1.26877,12400000.0
2008-07-07 03:51:00,1.26912,1.26919,1.2687,1.2687,21000000.0
2008-07-07 03:52:00,1.26899,1.26914,1.26835,1.26854,13200000.0
2008-07-07 03:53:00,1.26913,1.26913,1.26836,1.26867,16200000.0
2008-07-07 03:54:00,1.26854,1.26873,1.2683,1.26837,12400000.0
2008-07-07 03:55:00,1.26871,1.2688,1.26819,1.26845,18800000.0
2008-07-07 03:56:00,1.26866,1.26866,1.26834,1.26838,13200000.0
2008-07-07 03:57:00,1.26847,1.26857,1.26839,1.26857,3600000.0
2008-07-07 03:58:00,1.26859,1.26886,1.26844,1.26886,25400000.0
2008-07-07 03:59:00,1.26857,1.2689,1.26857,1.26858,11000000.0
2008-07-07 04:00:00,1.26831,1.26856,1.26831,1.26855,3600000.0
2008-07-07 04:01:00,1.26878,1.26895,1.2685,1.26872,21000000.0
2008-07-07 04:02:00,1.26856,1.26881,1.26832,1.26881,28200000.0
2008-07-07 04:03:00,1.26866,1.26903,1.26817,1.26874,13600000.0
2008-07-07 04:06:00,1.26884,1.26897,1.26862,1.26887,5200000.0
2008-07-07 04:07:00,1.26895,1.26895,1.2682,1.26848,18200000.0
2008-07-07 04:08:00,1.2689,1.2691,1.2689,1.269,8400000.0
2008-07-07 04:09:00,1.26853,1.26886,1.26824,1.26848,8400000.0
2008-07-07 04:10:00,1.26862,1.26867,1.26827,1.26865,15600000.0
2008-07-07 04:11:00,1.26896,1.2691,1.26831,1.26858,11800000.0
2008-07-07 04:12:00,1.2691,1.2692,1.2691,1.2691,14200000.0
2008-07-07 04:13:00,1.26851,1.26898,1.26851,1.26864,14200000.0
2008-07-07 04:14:00,1.26853,1.26892,1.26853,1.26892,3200000.0
2008-07-07 04:16:00,1.2692,1.2692,1.2691,1.2691,22200000.0
2008-07-07 04:17:00,1.26859,1.26891,1.26836,1.26863,22200000.0
2008-07-07 04:18:00,1.269,1.269,1.269,1.269,16000000.0
2008-07-07 04:19:00,1.26897,1.26918,1.26868,1.26918,16000000.0
2008-07-07 04:20:00,1.2691,1.2692,1.2691,1.2692,12200000.0
2008-07-07 04:21:00,1.26874,1.26874,1.26853,1.26864,12200000.0
2008-07-07 04:23:00,1.269,1.2691,1.269,1.269,23800000.0
2008-07-07 04:24:00,1.26848,1.26867,1.26848,1.26859,23800000.0
2008-07-07 04:25:00,1.26867,1.26909,1.26851,1.26889,15200000.0
2008-07-07 04:26:00,1.26873,1.26888,1.2687,1.26874,8800000.0
2008-07-07 04:27:00,1.26852,1.26894,1.26839,1.26839,12800000.0
2008-07-07 04:28:00,1.26852,1.26865,1.26841,1.26858,8600000.0
2008-07-07 04:29:00,1.26845,1.26845,1.26805,1.26805,8400000.0
2008-07-07 04:30:00,1.26799,1.26799,1.26701,1.26715,7400000.0
2008-07-07 04:31:00,1.26865,1.26865,1.26819,1.26833,20600000.0
2008-07-07 04:32:00,1.26818,1.26842,1.26818,1.26838,8000000.0
2008-07-07 04:33:00,1.26822,1.26845,1.26807,1.26807,13800000.0
2008-07-07 04:34:00,1.2685,1.2685,1.26829,1.26829,2600000.0
2008-07-07 04:35:00,1.26835,1.26875,1.2683,1.26866,19400000.0
2008-07-07 04:36:00,1.2689,1.2691,1.2688,1.2689,7600000.0
2008-07-07 04:37:00,1.26893,1.26893,1.26864,1.26864,7600000.0
2008-07-07 04:38:00,1.26871,1.2691,1.26871,1.26889,7800000.0
2008-07-07 04:39:00,1.26869,1.26896,1.26869,1.2688,5200000.0
2008-07-07 04:40:00,1.26852,1.26871,1.26852,1.26854,6200000.0
2008-07-07 04:41:00,1.26884,1.26892,1.26876,1.26876,6400000.0
2008-07-07 04:42:00,1.2693,1.2694,1.2691,1.2691,20200000.0
2008-07-07 04:43:00,1.26868,1.2687,1.26848,1.26848,20200000.0
2008-07-07 04:44:00,1.26849,1.26889,1.26849,1.2687,10000000.0
2008-07-07 04:45:00,1.26881,1.26881,1.26869,1.26881,5800000.0
2008-07-07 04:46:00,1.26864,1.26891,1.26827,1.26827,7400000.0
2008-07-07 04:47:00,1.2684,1.26853,1.26829,1.26834,12600000.0
2008-07-07 04:48:00,1.26842,1.26862,1.26842,1.26857,15600000.0
2008-07-07 04:49:00,1.26851,1.26882,1.26826,1.26826,19200000.0
2008-07-07 04:50:00,1.26866,1.26866,1.26832,1.26841,8400000.0
2008-07-07 04:51:00,1.26867,1.26907,1.26854,1.26907,13400000.0
2008-07-07 04:52:00,1.26845,1.26905,1.26843,1.26859,22600000.0
2008-07-07 04:53:00,1.26865,1.26901,1.26865,1.2688,13200000.0
2008-07-07 04:54:00,1.26921,1.26925,1.26873,1.26873,11000000.0
2008-07-07 04:55:00,1.2688,1.26903,1.26848,1.26891,9800000.0
2008-07-07 04:56:00,1.26879,1.2692,1.26878,1.2692,11600000.0
2008-07-07 04:57:00,1.26915,1.26915,1.26869,1.26888,7200000.0
2008-07-07 04:58:00,1.26892,1.26892,1.26846,1.26852,9000000.0
2008-07-07 05:00:00,1.26871,1.26892,1.26871,1.26892,67800000.0
2008-07-07 05:01:00,1.26885,1.26887,1.26872,1.26872,4800000.0
2008-07-07 05:02:00,1.26867,1.26867,1.2684,1.2684,6200000.0
2008-07-07 05:03:00,1.2687,1.2687,1.2687,1.2687,6800000.0
2008-07-07 05:04:00,1.26837,1.26845,1.26837,1.26845,6800000.0
2008-07-07 05:06:00,1.26848,1.26848,1.26847,1.26847,4000000.0
2008-07-07 05:07:00,1.26878,1.26902,1.26878,1.26887,4200000.0
2008-07-07 05:08:00,1.26887,1.26907,1.26859,1.26907,9400000.0
2008-07-07 05:09:00,1.26871,1.26922,1.2687,1.26891,17200000.0
2008-07-07 05:10:00,1.26858,1.26886,1.26856,1.26873,12800000.0
2008-07-07 05:11:00,1.26837,1.26892,1.26837,1.26892,7400000.0
2008-07-07 05:13:00,1.26885,1.26885,1.26832,1.26849,4200000.0
2008-07-07 05:14:00,1.26856,1.26856,1.26819,1.26836,11200000.0
2008-07-07 05:15:00,1.26834,1.26862,1.26814,1.2682,9000000.0
2008-07-07 05:16:00,1.2687,1.2688,1.2687,1.2688,27400000.0
2008-07-07 05:17:00,1.26843,1.26852,1.26799,1.26829,27400000.0
2008-07-07 05:18:00,1.26813,1.26813,1.26809,1.26809,9600000.0
2008-07-07 05:19:00,1.26799,1.26829,1.26799,1.26829,5600000.0
2008-07-07 05:20:00,1.2687,1.2688,1.2687,1.2688,7800000.0
2008-07-07 05:22:00,1.26842,1.26845,1.26828,1.26842,7800000.0
2008-07-07 05:23:00,1.2689,1.2689,1.2689,1.2689,13600000.0
2008-07-07 05:24:00,1.26835,1.26874,1.26816,1.26874,13600000.0
2008-07-07 05:25:00,1.2685,1.26863,1.26842,1.26863,6800000.0
2008-07-07 05:26:00,1.2689,1.269,1.2689,1.269,13800000.0
2008-07-07 05:27:00,1.26874,1.26874,1.26831,1.26845,13800000.0
2008-07-07 05:29:00,1.26849,1.2686,1.26813,1.26831,12000000.0
2008-07-07 05:31:00,1.26856,1.26856,1.2685,1.2685,2600000.0
2008-07-07 05:32:00,1.26876,1.2691,1.26872,1.26906,17000000.0
2008-07-07 05:33:00,1.26889,1.26889,1.26866,1.26881,9600000.0
2008-07-07 05:34:00,1.26845,1.26866,1.26842,1.26842,15200000.0
2008-07-07 05:35:00,1.26857,1.26887,1.26843,1.26887,13800000.0
2008-07-07 05:36:00,1.2687,1.2689,1.2687,1.2688,11600000.0
2008-07-07 05:37:00,1.26827,1.26878,1.26821,1.26878,11600000.0
2008-07-07 05:38:00,1.26854,1.26874,1.26854,1.26874,8000000.0
2008-07-07 05:39:00,1.26873,1.26884,1.26818,1.26867,30400000.0
2008-07-07 05:40:00,1.2691,1.2691,1.269,1.269,8600000.0
2008-07-07 05:41:00,1.26868,1.26886,1.26824,1.26843,8600000.0
2008-07-07 05:42:00,1.2693,1.2694,1.2692,1.2693,9000000.0
2008-07-07 05:43:00,1.2694,1.2694,1.2694,1.2694,9000000.0
2008-07-07 05:44:00,1.26884,1.26922,1.26871,1.26903,9000000.0
2008-07-07 05:45:00,1.26842,1.26861,1.26842,1.2686,8400000.0
2008-07-07 05:46:00,1.269,1.269,1.269,1.269,2600000.0
2008-07-07 05:47:00,1.26869,1.26869,1.26842,1.26842,2600000.0
2008-07-07 05:48:00,1.26856,1.26895,1.26841,1.26873,71200000.0
2008-07-07 05:49:00,1.26887,1.26887,1.26848,1.26848,10800000.0
2008-07-07 05:50:00,1.26855,1.26856,1.26831,1.26856,5800000.0
2008-07-07 05:51:00,1.26878,1.26878,1.26854,1.26866,12200000.0
2008-07-07 05:52:00,1.26844,1.26869,1.26806,1.26844,12600000.0
2008-07-07 05:53:00,1.2693,1.2693,1.2692,1.2692,10000000.0
2008-07-07 05:54:00,1.26813,1.26892,1.26813,1.26839,10000000.0
2008-07-07 05:56:00,1.26857,1.26857,1.26829,1.26829,21000000.0
2008-07-07 05:57:00,1.26849,1.26852,1.2683,1.26836,25800000.0
2008-07-07 06:04:00,1.26822,1.26829,1.26814,1.26816,34200000.0
2008-07-07 06:05:00,1.26877,1.26891,1.2685,1.26865,20400000.0
2008-07-07 06:06:00,1.26883,1.2689,1.26837,1.26884,10400000.0
2008-07-07 06:08:00,1.26908,1.26908,1.26848,1.26875,16000000.0
2008-07-07 06:09:00,1.26838,1.26909,1.2683,1.2684,148800000.0
2008-07-07 06:10:00,1.26873,1.2691,1.26859,1.26876,14900000.0
2008-07-07 06:11:00,1.26876,1.26876,1.26862,1.26868,5000000.0
2008-07-07 06:12:00,1.2692,1.2692,1.2692,1.2692,6200000.0
2008-07-07 06:14:00,1.26834,1.26846,1.26834,1.26846,6200000.0
2008-07-07 06:15:00,1.26857,1.26857,1.2682,1.2683,17000000.0
2008-07-07 06:16:00,1.2688,1.2688,1.26791,1.26826,5200000.0
2008-07-07 06:18:00,1.26853,1.26853,1.26838,1.2684,10800000.0
2008-07-07 06:19:00,1.2693,1.2693,1.2692,1.2692,6000000.0
2008-07-07 06:20:00,1.2693,1.2693,1.2691,1.2691,6000000.0
2008-07-07 06:22:00,1.2692,1.2692,1.2691,1.2691,6000000.0
2008-07-07 06:23:00,1.26849,1.26882,1.26836,1.26836,6000000.0
2008-07-07 06:25:00,1.26858,1.26858,1.26817,1.26835,98600000.0
2008-07-07 06:26:00,1.26798,1.26855,1.26798,1.26829,7800000.0
2008-07-07 06:28:00,1.2691,1.2691,1.2689,1.2691,17400000.0
2008-07-07 06:31:00,1.26857,1.26875,1.26823,1.26875,17400000.0
2008-07-07 06:32:00,1.26837,1.26892,1.26837,1.26842,18000000.0
2008-07-07 06:33:00,1.2686,1.26897,1.26845,1.26847,22000000.0
2008-07-07 06:34:00,1.26869,1.26899,1.26861,1.26899,5800000.0
2008-07-07 06:35:00,1.26895,1.26951,1.26895,1.26901,16400000.0
2008-07-07 06:36:00,1.26919,1.26919,1.26879,1.26884,9000000.0
2008-07-07 06:37:00,1.2689,1.2689,1.26852,1.26887,8400000.0
2008-07-07 06:38:00,1.26899,1.26918,1.26877,1.26886,15400000.0
2008-07-07 06:39:00,1.26898,1.26898,1.26871,1.26892,7800000.0
2008-07-07 06:40:00,1.26901,1.26901,1.26884,1.26884,4000000.0
2008-07-07 06:42:00,1.26862,1.26878,1.26838,1.26838,15000000.0
2008-07-07 06:43:00,1.269,1.269,1.269,1.269,13600000.0
2008-07-07 06:44:00,1.2685,1.26876,1.26838,1.26839,13600000.0
2008-07-07 06:46:00,1.26843,1.26885,1.2683,1.26885,13600000.0
2008-07-07 06:47:00,1.26865,1.26873,1.26847,1.26873,20200000.0
2008-07-07 06:48:00,1.269,1.269,1.269,1.269,8800000.0
2008-07-07 06:49:00,1.26862,1.26887,1.26832,1.26854,8800000.0
2008-07-07 06:50:00,1.26863,1.26872,1.26863,1.26872,6200000.0
2008-07-07 06:51:00,1.26874,1.26881,1.26851,1.26881,11000000.0
2008-07-07 06:52:00,1.26859,1.26865,1.26832,1.26846,12400000.0
2008-07-07 06:54:00,1.26845,1.26878,1.26824,1.26834,15600000.0
2008-07-07 06:56:00,1.26855,1.26855,1.26833,1.26833,9200000.0
2008-07-07 06:57:00,1.26817,1.26844,1.26817,1.26844,4800000.0
2008-07-07 06:58:00,1.26863,1.26863,1.26798,1.26843,11000000.0
2008-07-07 06:59:00,1.2691,1.2691,1.2691,1.2691,5800000.0
2008-07-07 07:00:00,1.26855,1.26855,1.26818,1.26821,5800000.0
2008-07-07 07:01:00,1.26834,1.26863,1.26806,1.26862,14200000.0
2008-07-07 07:02:00,1.26883,1.2691,1.26846,1.26873,13200000.0
2008-07-07 07:03:00,1.26876,1.26914,1.26871,1.26882,11000000.0
2008-07-07 07:04:00,1.26908,1.26908,1.26859,1.2688,11800000.0
2008-07-07 07:05:00,1.26891,1.26936,1.26891,1.26928,10600000.0
2008-07-07 07:06:00,1.26928,1.26951,1.26923,1.26951,13400000.0
2008-07-07 07:07:00,1.26915,1.26959,1.26915,1.26942,21000000.0
2008-07-07 07:08:00,1.26926,1.26961,1.26926,1.26961,25000000.0
2008-07-07 07:09:00,1.26962,1.26972,1.2688,1.26909,19800000.0
2008-07-07 07:10:00,1.26881,1.26896,1.26869,1.26869,7600000.0
2008-07-07 07:11:00,1.26878,1.26927,1.26861,1.26898,23600000.0
2008-07-07 07:13:00,1.26904,1.2692,1.26862,1.26862,22400000.0
2008-07-07 07:14:00,1.26913,1.26913,1.26856,1.26877,18400000.0
2008-07-07 07:15:00,1.26873,1.26887,1.26841,1.26887,16600000.0
2008-07-07 07:16:00,1.26895,1.26948,1.26866,1.26875,9800000.0
2008-07-07 07:17:00,1.26937,1.26937,1.26883,1.2689,3400000.0
2008-07-07 07:18:00,1.2689,1.26897,1.26875,1.26875,14000000.0
2008-07-07 07:19:00,1.26891,1.26909,1.26863,1.26863,18000000.0
2008-07-07 07:20:00,1.26863,1.26889,1.26863,1.26889,2600000.0
2008-07-07 07:21:00,1.26891,1.26904,1.26871,1.26886,23600000.0
2008-07-07 07:22:00,1.26875,1.26945,1.26875,1.26945,11300000.0
2008-07-07 07:23:00,1.26922,1.26952,1.2691,1.26923,7600000.0
2008-07-07 07:24:00,1.26913,1.26944,1.26913,1.26929,6600000.0
2008-07-07 07:25:00,1.2694,1.2694,1.2693,1.2693,11000000.0
2008-07-07 07:26:00,1.2694,1.2694,1.2693,1.2694,11000000.0
2008-07-07 07:27:00,1.26932,1.26934,1.26875,1.26911,11000000.0
2008-07-07 07:28:00,1.2694,1.2695,1.2694,1.2695,14800000.0
2008-07-07 07:29:00,1.2697,1.2697,1.2695,1.2695,14800000.0
2008-07-07 07:30:00,1.2697,1.2697,1.2695,1.2695,14800000.0
2008-07-07 07:31:00,1.26898,1.26918,1.26898,1.26901,14800000.0
2008-07-07 07:32:00,1.2688,1.26899,1.26879,1.26892,5200000.0
2008-07-07 07:33:00,1.26947,1.26947,1.26886,1.26934,7800000.0
2008-07-07 07:34:00,1.26933,1.26941,1.26902,1.26941,10600000.0
2008-07-07 07:35:00,1.2693,1.26944,1.2689,1.26936,16200000.0
2008-07-07 07:36:00,1.26909,1.26926,1.26909,1.2691,5200000.0
2008-07-07 07:37:00,1.26915,1.26932,1.26902,1.26902,4200000.0
2008-07-07 07:38:00,1.26915,1.26932,1.26915,1.26932,4800000.0
2008-07-07 07:39:00,1.26958,1.26958,1.26941,1.26941,9600000.0
2008-07-07 07:40:00,1.26948,1.26975,1.26933,1.26957,11200000.0
2008-07-07 07:41:00,1.2689,1.26903,1.26876,1.26876,8400000.0
2008-07-07 07:42:00,1.26891,1.26914,1.26869,1.26896,11600000.0
2008-07-07 07:43:00,1.26896,1.26914,1.26892,1.26892,12200000.0
2008-07-07 07:44:00,1.26849,1.26941,1.26849,1.26897,12200000.0
2008-07-07 07:45:00,1.26911,1.26956,1.26893,1.26922,20400000.0
2008-07-07 07:46:00,1.2691,1.2691,1.26892,1.26892,5600000.0
2008-07-07 07:47:00,1.26852,1.26878,1.26834,1.26834,9800000.0
2008-07-07 07:48:00,1.26812,1.26865,1.26804,1.26842,12200000.0
2008-07-07 07:49:00,1.26829,1.26921,1.26825,1.26921,16400000.0
2008-07-07 07:50:00,1.26879,1.26939,1.26836,1.26939,66800000.0
2008-07-07 07:51:00,1.26931,1.26931,1.26863,1.26863,16200000.0
2008-07-07 07:52:00,1.26916,1.26955,1.26873,1.26873,15000000.0
2008-07-07 07:53:00,1.26895,1.26934,1.26895,1.269,36000000.0
2008-07-07 07:54:00,1.26897,1.26948,1.26893,1.26948,16600000.0
2008-07-07 07:55:00,1.2692,1.2692,1.26886,1.2689,18200000.0
2008-07-07 07:56:00,1.269,1.26934,1.26865,1.26931,26000000.0
2008-07-07 07:57:00,1.26886,1.26908,1.26863,1.26879,12400000.0
2008-07-07 07:58:00,1.26961,1.26961,1.2691,1.26921,19200000.0
2008-07-07 07:59:00,1.26897,1.26925,1.26872,1.26925,12200000.0
2008-07-07 08:00:00,1.26912,1.26921,1.26845,1.26856,9000000.0
2008-07-07 08:01:00,1.26874,1.26903,1.2686,1.26865,18600000.0
2008-07-07 08:02:00,1.26871,1.26871,1.26824,1.26824,6200000.0
2008-07-07 08:03:00,1.26829,1.26856,1.26819,1.26856,35000000.0
2008-07-07 08:04:00,1.26862,1.26916,1.2685,1.26916,5200000.0
2008-07-07 08:05:00,1.26842,1.26882,1.26842,1.26861,12800000.0
2008-07-07 08:06:00,1.26857,1.26857,1.26853,1.26853,11200000.0
2008-07-07 08:07:00,1.26838,1.26869,1.26838,1.26863,6800000.0
2008-07-07 08:08:00,1.26922,1.26922,1.26865,1.2692,15000000.0
2008-07-07 08:10:00,1.26923,1.2693,1.2688,1.2688,17000000.0
2008-07-07 08:11:00,1.26845,1.26878,1.26826,1.26858,15800000.0
2008-07-07 08:12:00,1.26917,1.26917,1.26867,1.26905,8000000.0
2008-07-07 08:13:00,1.26874,1.26903,1.26862,1.26869,7000000.0
2008-07-07 08:14:00,1.26882,1.26897,1.26871,1.26887,20200000.0
2008-07-07 08:15:00,1.26888,1.26925,1.26875,1.26899,16200000.0
2008-07-07 08:16:00,1.26887,1.26887,1.26854,1.26854,8400000.0
2008-07-07 08:17:00,1.26914,1.26928,1.26891,1.26895,13200000.0
2008-07-07 08:18:00,1.26881,1.26918,1.26879,1.26918,16600000.0
2008-07-07 08:19:00,1.26889,1.26889,1.26853,1.26881,11800000.0
2008-07-07 08:20:00,1.26882,1.2691,1.26871,1.26872,8800000.0
2008-07-07 08:21:00,1.26887,1.26887,1.26816,1.26816,2600000.0
2008-07-07 08:22:00,1.26843,1.26893,1.26839,1.26839,11000000.0
2008-07-07 08:23:00,1.26905,1.26905,1.26857,1.26857,22800000.0
2008-07-07 08:24:00,1.26894,1.26895,1.26846,1.26858,22000000.0
2008-07-07 08:25:00,1.26887,1.26897,1.26887,1.26897,3200000.0
2008-07-07 08:26:00,1.26926,1.26937,1.26897,1.26937,16600000.0
2008-07-07 08:27:00,1.26939,1.27002,1.26892,1.27002,59200000.0
2008-07-07 08:28:00,1.26965,1.26978,1.26924,1.26924,9400000.0
2008-07-07 08:29:00,1.26925,1.26988,1.26881,1.26929,17600000.0
2008-07-07 08:30:00,1.26913,1.26925,1.26895,1.2691,26400000.0
2008-07-07 08:31:00,1.26969,1.26976,1.26953,1.26976,16600000.0
2008-07-07 08:32:00,1.26957,1.26969,1.26936,1.26945,14000000.0
2008-07-07 08:33:00,1.26943,1.26943,1.2691,1.2691,5400000.0
2008-07-07 08:34:00,1.26899,1.26937,1.26899,1.26937,8600000.0
2008-07-07 08:35:00,1.26934,1.26936,1.26875,1.26875,21200000.0
2008-07-07 08:36:00,1.26879,1.26916,1.26879,1.26916,6200000.0
2008-07-07 08:37:00,1.26893,1.26933,1.26893,1.26906,13600000.0
2008-07-07 08:38:00,1.26878,1.26911,1.26859,1.2687,23800000.0
2008-07-07 08:39:00,1.26877,1.2691,1.26859,1.26859,13000000.0
2008-07-07 08:40:00,1.26861,1.26869,1.26857,1.26869,8800000.0
2008-07-07 08:41:00,1.26878,1.26895,1.26878,1.26895,2600000.0
2008-07-07 08:42:00,1.26904,1.2692,1.26899,1.26908,8000000.0
2008-07-07 08:43:00,1.26939,1.26939,1.26891,1.2692,23200000.0
2008-07-07 08:44:00,1.26902,1.2691,1.26876,1.26877,30400000.0
2008-07-07 08:45:00,1.26908,1.26908,1.2686,1.26862,60800000.0
2008-07-07 08:46:00,1.26852,1.26904,1.26845,1.26882,15600000.0
2008-07-07 08:47:00,1.26886,1.26921,1.26848,1.26913,20400000.0
2008-07-07 08:48:00,1.26883,1.2691,1.26843,1.26875,93200000.0
2008-07-07 08:49:00,1.26878,1.26922,1.26874,1.26885,8800000.0
2008-07-07 08:50:00,1.26835,1.26878,1.26835,1.26867,13200000.0
2008-07-07 08:51:00,1.26836,1.26872,1.26825,1.26865,81100000.0
2008-07-07 08:52:00,1.26895,1.26895,1.26843,1.26864,10800000.0
2008-07-07 08:53:00,1.26888,1.26912,1.26848,1.26848,100200000.0
2008-07-07 08:54:00,1.26855,1.26855,1.26827,1.26827,3200000.0
2008-07-07 08:55:00,1.26815,1.26839,1.26812,1.26821,9800000.0
2008-07-07 08:56:00,1.26811,1.26866,1.26811,1.26822,13400000.0
2008-07-07 08:57:00,1.26828,1.2686,1.26826,1.26832,19600000.0
2008-07-07 08:58:00,1.26848,1.26873,1.26848,1.26873,3200000.0
2008-07-07 08:59:00,1.26894,1.26974,1.26894,1.26924,156100000.0
2008-07-07 09:00:00,1.26907,1.26931,1.26881,1.26887,112600000.0
2008-07-07 09:01:00,1.26878,1.26884,1.26838,1.26838,10000000.0
2008-07-07 09:02:00,1.26874,1.269,1.26844,1.26875,15400000.0
2008-07-07 09:03:00,1.26861,1.26882,1.26861,1.26882,5600000.0
2008-07-07 09:04:00,1.26865,1.26893,1.26824,1.26893,9200000.0
2008-07-07 09:05:00,1.26912,1.26912,1.26891,1.26897,14200000.0
2008-07-07 09:06:00,1.26894,1.26926,1.26886,1.26901,14400000.0
2008-07-07 09:07:00,1.26871,1.26873,1.26837,1.26837,13400000.0
2008-07-07 09:08:00,1.26832,1.26857,1.26814,1.26825,12600000.0
2008-07-07 09:09:00,1.26872,1.26872,1.26823,1.26823,9400000.0
2008-07-07 09:10:00,1.26841,1.26877,1.26841,1.2686,10000000.0
2008-07-07 09:11:00,1.26838,1.26898,1.26814,1.26824,7400000.0
2008-07-07 09:12:00,1.26817,1.26838,1.26815,1.26838,14400000.0
2008-07-07 09:13:00,1.26827,1.2683,1.26803,1.2683,10000000.0
2008-07-07 09:14:00,1.26866,1.26868,1.26815,1.26822,18400000.0
2008-07-07 09:15:00,1.26829,1.26829,1.26795,1.26814,19800000.0
2008-07-07 09:16:00,1.26785,1.26802,1.26783,1.26802,10400000.0
2008-07-07 09:17:00,1.268,1.26821,1.26797,1.26805,13800000.0
2008-07-07 09:18:00,1.26817,1.26866,1.26783,1.26849,13200000.0
2008-07-07 09:19:00,1.26854,1.26854,1.26814,1.26841,8400000.0
2008-07-07 09:20:00,1.26807,1.26807,1.26787,1.26787,2600000.0
2008-07-07 09:21:00,1.26839,1.26839,1.26807,1.26827,9600000.0
2008-07-07 09:22:00,1.26833,1.26853,1.26814,1.26816,10000000.0
2008-07-07 09:23:00,1.26814,1.26821,1.26795,1.26795,10800000.0
2008-07-07 09:24:00,1.26814,1.26814,1.26798,1.26802,19400000.0
2008-07-07 09:25:00,1.26799,1.2684,1.26794,1.26802,16000000.0
2008-07-07 09:26:00,1.26859,1.26882,1.26827,1.26833,14200000.0
2008-07-07 09:27:00,1.26821,1.26858,1.26802,1.26802,15600000.0
2008-07-07 09:28:00,1.26824,1.26832,1.26819,1.26819,5000000.0
2008-07-07 09:29:00,1.26772,1.26788,1.26764,1.26766,8400000.0
2008-07-07 09:30:00,1.268,1.268,1.26748,1.2677,15800000.0
2008-07-07 09:31:00,1.26778,1.26816,1.2676,1.26795,12200000.0
2008-07-07 09:32:00,1.26789,1.26789,1.26764,1.26766,9800000.0
2008-07-07 09:33:00,1.26749,1.26787,1.26742,1.26787,16000000.0
2008-07-07 09:34:00,1.26799,1.26811,1.26759,1.26759,10200000.0
2008-07-07 09:35:00,1.26771,1.26805,1.26771,1.26805,6800000.0
2008-07-07 09:36:00,1.26851,1.26869,1.26764,1.26864,59600000.0
2008-07-07 09:37:00,1.26887,1.2691,1.26818,1.2685,118600000.0
2008-07-07 09:38:00,1.26835,1.26903,1.26822,1.26843,47200000.0
2008-07-07 09:39:00,1.26852,1.26897,1.26846,1.26886,83400000.0
2008-07-07 09:40:00,1.26859,1.26859,1.26832,1.26832,4000000.0
2008-07-07 09:41:00,1.26824,1.26828,1.26792,1.26792,26000000.0
2008-07-07 09:42:00,1.26827,1.26827,1.26792,1.26792,13800000.0
2008-07-07 09:43:00,1.26799,1.26823,1.26769,1.26812,21000000.0
2008-07-07 09:44:00,1.2684,1.2685,1.2682,1.2684,14800000.0
2008-07-07 09:45:00,1.26776,1.26832,1.26773,1.2679,14800000.0
2008-07-07 09:46:00,1.26764,1.26817,1.26744,1.26817,112200000.0
2008-07-07 09:47:00,1.2677,1.26791,1.2677,1.26788,15800000.0
2008-07-07 09:48:00,1.26779,1.26799,1.26769,1.26775,13000000.0
2008-07-07 09:49:00,1.26816,1.26872,1.26783,1.26797,112300000.0
2008-07-07 09:50:00,1.26814,1.26842,1.26786,1.26786,11000000.0
2008-07-07 09:51:00,1.268,1.26818,1.26764,1.26808,14600000.0
2008-07-07 09:52:00,1.26816,1.26816,1.26757,1.26769,18000000.0
2008-07-07 09:53:00,1.26754,1.26771,1.26737,1.26771,9800000.0
2008-07-07 09:54:00,1.26727,1.26739,1.26713,1.26732,11800000.0
2008-07-07 09:55:00,1.26762,1.26768,1.26722,1.26768,10400000.0
2008-07-07 09:56:00,1.2676,1.26808,1.26717,1.26734,71400000.0
2008-07-07 09:57:00,1.26746,1.26757,1.26723,1.26732,85600000.0
2008-07-07 09:58:00,1.26746,1.2677,1.26742,1.2677,63800000.0
2008-07-07 09:59:00,1.2677,1.2678,1.2677,1.2677,16200000.0
2008-07-07 10:00:00,1.2678,1.2679,1.2677,1.2678,16200000.0
2008-07-07 10:01:00,1.26766,1.26766,1.26718,1.26718,16200000.0
2008-07-07 10:02:00,1.26782,1.26807,1.26759,1.26769,93800000.0
2008-07-07 10:03:00,1.26763,1.26826,1.26763,1.26782,106800000.0
2008-07-07 10:04:00,1.26736,1.26736,1.26703,1.26704,16400000.0
2008-07-07 10:05:00,1.26699,1.26727,1.26697,1.26718,37000000.0
2008-07-07 10:06:00,1.2673,1.26795,1.26728,1.26794,57000000.0
2008-07-07 10:07:00,1.26744,1.26785,1.26738,1.26785,6200000.0
2008-07-07 10:08:00,1.26718,1.26738,1.26706,1.26721,81000000.0
2008-07-07 10:09:00,1.26676,1.26722,1.26676,1.26706,13600000.0
2008-07-07 10:10:00,1.26709,1.26724,1.26696,1.26724,66600000.0
2008-07-07 10:11:00,1.26718,1.26741,1.26705,1.26707,81800000.0
2008-07-07 10:12:00,1.26695,1.26718,1.2668,1.267,65000000.0
2008-07-07 10:13:00,1.26712,1.26731,1.26704,1.26713,19600000.0
2008-07-07 10:14:00,1.26727,1.26741,1.26711,1.26741,34400000.0
2008-07-07 10:15:00,1.26766,1.26774,1.26741,1.26741,36800000.0
2008-07-07 10:16:00,1.26703,1.2675,1.26703,1.26711,20000000.0
2008-07-07 10:17:00,1.26716,1.26764,1.26716,1.26732,81200000.0
2008-07-07 10:18:00,1.26736,1.26755,1.26734,1.26745,51400000.0
2008-07-07 10:19:00,1.26766,1.2681,1.26731,1.26776,18200000.0
2008-07-07 10:20:00,1.26727,1.26773,1.26727,1.26762,17400000.0
2008-07-07 10:21:00,1.26739,1.26753,1.26719,1.26724,64000000.0
2008-07-07 10:22:00,1.26731,1.26755,1.26712,1.26738,95400000.0
2008-07-07 10:23:00,1.26752,1.26765,1.26727,1.26727,48400000.0
2008-07-07 10:24:00,1.26727,1.2677,1.26697,1.26713,121600000.0
2008-07-07 10:25:00,1.26666,1.26681,1.26658,1.26681,11200000.0
2008-07-07 10:26:00,1.26659,1.26705,1.26628,1.26658,108400000.0
2008-07-07 10:27:00,1.26668,1.26716,1.26668,1.26697,102200000.0
2008-07-07 10:28:00,1.26699,1.26737,1.26676,1.26684,104000000.0
2008-07-07 10:29:00,1.26678,1.26701,1.26678,1.26688,11200000.0
2008-07-07 10:30:00,1.26653,1.2671,1.26638,1.26677,138000000.0
2008-07-07 10:31:00,1.2666,1.26708,1.26644,1.26669,92800000.0
2008-07-07 10:32:00,1.26665,1.26686,1.26647,1.26659,84000000.0
2008-07-07 10:33:00,1.26679,1.26769,1.26654,1.26691,130800000.0
2008-07-07 10:34:00,1.26713,1.26793,1.26685,1.26722,151600000.0
2008-07-07 10:35:00,1.26743,1.26743,1.26683,1.26694,127800000.0
2008-07-07 10:36:00,1.26731,1.26731,1.26684,1.26706,21400000.0
2008-07-07 10:37:00,1.26747,1.26778,1.26719,1.26735,12800000.0
2008-07-07 10:38:00,1.26743,1.2677,1.26728,1.26747,88400000.0
2008-07-07 10:39:00,1.26754,1.26792,1.26754,1.26786,15200000.0
2008-07-07 10:40:00,1.26774,1.26775,1.26741,1.26741,17800000.0
2008-07-07 10:41:00,1.26758,1.26811,1.26702,1.26802,20400000.0
2008-07-07 10:42:00,1.2674,1.26819,1.2674,1.26768,100400000.0
2008-07-07 10:43:00,1.26764,1.26786,1.26696,1.26696,10600000.0
2008-07-07 10:44:00,1.26784,1.26825,1.26771,1.2681,16400000.0
2008-07-07 10:45:00,1.26783,1.26783,1.26731,1.26761,36400000.0
2008-07-07 10:46:00,1.26808,1.26826,1.26798,1.26798,48400000.0
2008-07-07 10:47:00,1.26784,1.26792,1.26743,1.26774,88800000.0
2008-07-07 10:48:00,1.26754,1.26787,1.26744,1.26756,46600000.0
2008-07-07 10:49:00,1.26752,1.26811,1.26752,1.2679,105400000.0
2008-07-07 10:50:00,1.26798,1.26822,1.2677,1.26773,21400000.0
2008-07-07 10:51:00,1.26762,1.26795,1.26762,1.26769,4200000.0
2008-07-07 10:52:00,1.26762,1.26819,1.26728,1.26736,85800000.0
2008-07-07 10:53:00,1.2678,1.2681,1.2678,1.268,17000000.0
2008-07-07 10:54:00,1.26765,1.26789,1.26755,1.26776,17000000.0
2008-07-07 10:55:00,1.26755,1.26772,1.26729,1.2676,115800000.0
2008-07-07 10:56:00,1.26774,1.26807,1.26766,1.26781,71200000.0
2008-07-07 10:57:00,1.26766,1.26794,1.26749,1.26784,18800000.0
2008-07-07 10:58:00,1.26777,1.26807,1.26766,1.2677,12600000.0
2008-07-07 11:00:00,1.26761,1.26814,1.26761,1.26782,25600000.0
2008-07-07 11:01:00,1.2677,1.26792,1.2677,1.26788,84000000.0
2008-07-07 11:02:00,1.26782,1.26782,1.26721,1.26721,83200000.0
2008-07-07 11:03:00,1.26721,1.26782,1.2672,1.26755,24400000.0
2008-07-07 11:04:00,1.26764,1.26786,1.26751,1.26761,111400000.0
2008-07-07 11:05:00,1.26775,1.26817,1.26771,1.26812,34000000.0
2008-07-07 11:06:00,1.26791,1.26815,1.26771,1.26801,62000000.0
2008-07-07 11:07:00,1.26774,1.26799,1.2677,1.26785,73600000.0
2008-07-07 11:08:00,1.2682,1.2684,1.2682,1.2683,58800000.0
2008-07-07 11:09:00,1.26795,1.26824,1.26778,1.26822,58800000.0
2008-07-07 11:10:00,1.26829,1.26834,1.26803,1.26818,49600000.0
2008-07-07 11:11:00,1.26804,1.26825,1.26782,1.2679,11000000.0
2008-07-07 11:12:00,1.2679,1.26831,1.2679,1.26798,10400000.0
2008-07-07 11:13:00,1.26811,1.26838,1.26795,1.26827,55200000.0
2008-07-07 11:14:00,1.26843,1.26843,1.26782,1.26785,7400000.0
2008-07-07 11:15:00,1.26784,1.26831,1.26784,1.26793,16200000.0
2008-07-07 11:16:00,1.26785,1.26797,1.26767,1.26794,10000000.0
2008-07-07 11:17:00,1.26783,1.26819,1.26776,1.26798,72800000.0
2008-07-07 11:18:00,1.26807,1.26807,1.26763,1.26775,12200000.0
2008-07-07 11:19:00,1.26781,1.26789,1.26773,1.26773,30800000.0
2008-07-07 11:20:00,1.26761,1.26779,1.26756,1.2676,14800000.0
2008-07-07 11:21:00,1.26803,1.26825,1.26784,1.2679,92600000.0
2008-07-07 11:22:00,1.26783,1.26803,1.26733,1.26801,13000000.0
2008-07-07 11:23:00,1.26779,1.26788,1.26764,1.26766,107800000.0
2008-07-07 11:24:00,1.2679,1.2681,1.2679,1.2681,27500000.0
2008-07-07 11:25:00,1.26767,1.26807,1.26751,1.26763,27500000.0
2008-07-07 11:26:00,1.26743,1.26797,1.26735,1.26797,24800000.0
2008-07-07 11:27:00,1.26825,1.26838,1.26756,1.26786,11200000.0
2008-07-07 11:28:00,1.2683,1.2683,1.2682,1.2682,10400000.0
2008-07-07 11:29:00,1.26799,1.26822,1.26799,1.26799,10400000.0
2008-07-07 11:30:00,1.26788,1.26811,1.26782,1.26811,6800000.0
2008-07-07 11:31:00,1.268,1.26817,1.2677,1.26771,41200000.0
2008-07-07 11:32:00,1.26809,1.26832,1.26798,1.26809,11400000.0
2008-07-07 11:33:00,1.26863,1.26875,1.26841,1.26861,13800000.0
2008-07-07 11:34:00,1.26852,1.26852,1.26828,1.2684,12400000.0
2008-07-07 11:35:00,1.26845,1.26856,1.26831,1.26846,74000000.0
2008-07-07 11:36:00,1.2688,1.2688,1.2687,1.2688,118200000.0
2008-07-07 11:37:00,1.26867,1.26884,1.26829,1.26862,118200000.0
2008-07-07 11:38:00,1.26846,1.2687,1.26822,1.2687,84200000.0
2008-07-07 11:39:00,1.2687,1.26884,1.26833,1.26866,20600000.0
2008-07-07 11:40:00,1.26848,1.26882,1.26811,1.26869,41600000.0
2008-07-07 11:41:00,1.26853,1.2688,1.26831,1.26831,80600000.0
2008-07-07 11:42:00,1.26834,1.26855,1.26823,1.26844,66400000.0
2008-07-07 11:43:00,1.26863,1.26868,1.26852,1.26868,43000000.0
2008-07-07 11:44:00,1.26869,1.26906,1.26856,1.26856,10600000.0
2008-07-07 11:45:00,1.269,1.2692,1.269,1.2691,10600000.0
2008-07-07 11:46:00,1.26863,1.2687,1.26838,1.26845,10600000.0
2008-07-07 11:47:00,1.26857,1.26905,1.26857,1.26867,24600000.0
2008-07-07 11:48:00,1.26857,1.26913,1.26833,1.26833,90600000.0
2008-07-07 11:49:00,1.26833,1.26881,1.26797,1.26823,69600000.0
2008-07-07 11:50:00,1.2682,1.26864,1.26806,1.26832,29200000.0
2008-07-07 11:51:00,1.26854,1.26869,1.26844,1.26864,68600000.0
2008-07-07 11:52:00,1.2688,1.2689,1.26851,1.26888,89000000.0
2008-07-07 11:53:00,1.2688,1.26891,1.26843,1.26852,102200000.0
2008-07-07 11:54:00,1.26882,1.26905,1.26862,1.26869,22600000.0
2008-07-07 11:55:00,1.2692,1.2693,1.2691,1.2692,76600000.0
2008-07-07 11:56:00,1.26863,1.26885,1.26844,1.26853,76600000.0
2008-07-07 11:57:00,1.26853,1.26869,1.26809,1.2684,111400000.0
2008-07-07 11:58:00,1.2689,1.269,1.2687,1.2687,109400000.0
2008-07-07 11:59:00,1.26842,1.26857,1.26819,1.26824,109400000.0
2008-07-07 12:00:00,1.26766,1.26833,1.26766,1.26814,20400000.0
2008-07-07 12:01:00,1.26823,1.26857,1.26799,1.26857,91200000.0
2008-07-07 12:02:00,1.26854,1.26873,1.26829,1.26836,20800000.0
2008-07-07 12:03:00,1.26861,1.26861,1.26812,1.26837,94600000.0
2008-07-07 12:04:00,1.26852,1.26852,1.26806,1.26806,67400000.0
2008-07-07 12:05:00,1.26791,1.26822,1.26791,1.26822,13200000.0
2008-07-07 12:06:00,1.26812,1.26847,1.26804,1.26808,108800000.0
2008-07-07 12:07:00,1.26834,1.26834,1.26797,1.26797,18000000.0
2008-07-07 12:08:00,1.26795,1.26843,1.26784,1.26784,9800000.0
2008-07-07 12:09:00,1.26793,1.26837,1.26793,1.26797,25200000.0
2008-07-07 12:10:00,1.26784,1.2679,1.26764,1.26768,50600000.0
2008-07-07 12:11:00,1.26784,1.26823,1.26761,1.26761,95000000.0
2008-07-07 12:12:00,1.26777,1.2681,1.26777,1.26803,12000000.0
2008-07-07 12:13:00,1.26828,1.26828,1.26761,1.26815,11000000.0
2008-07-07 12:14:00,1.26801,1.26816,1.26784,1.26788,72400000.0
2008-07-07 12:15:00,1.26805,1.26843,1.26791,1.26833,115400000.0
2008-07-07 12:16:00,1.26865,1.26896,1.26842,1.26842,86800000.0
2008-07-07 12:17:00,1.26847,1.2689,1.26828,1.26869,10400000.0
2008-07-07 12:18:00,1.2685,1.26876,1.26847,1.26872,16000000.0
2008-07-07 12:19:00,1.26809,1.26872,1.26806,1.26841,14000000.0
2008-07-07 12:20:00,1.26848,1.26848,1.2677,1.26787,17200000.0
2008-07-07 12:21:00,1.26862,1.26862,1.26768,1.26805,13600000.0
2008-07-07 12:22:00,1.26789,1.26851,1.26789,1.26828,96000000.0
2008-07-07 12:23:00,1.26833,1.26852,1.26807,1.26852,7800000.0
2008-07-07 12:24:00,1.2688,1.2688,1.2686,1.2686,18200000.0
2008-07-07 12:25:00,1.26821,1.26857,1.26818,1.26832,18200000.0
2008-07-07 12:26:00,1.26847,1.26873,1.26817,1.26826,89400000.0
2008-07-07 12:27:00,1.26839,1.26865,1.26829,1.26829,10600000.0
2008-07-07 12:28:00,1.26849,1.26862,1.26842,1.26862,15200000.0
2008-07-07 12:29:00,1.26873,1.26873,1.26829,1.26829,19400000.0
2008-07-07 12:30:00,1.26859,1.26879,1.26846,1.26879,16400000.0
2008-07-07 12:31:00,1.26837,1.26873,1.26826,1.26842,100400000.0
2008-07-07 12:32:00,1.2682,1.2682,1.26784,1.26807,13600000.0
2008-07-07 12:33:00,1.26786,1.26829,1.26786,1.2681,5800000.0
2008-07-07 12:34:00,1.26869,1.26886,1.26811,1.26886,22200000.0
2008-07-07 12:35:00,1.26845,1.26901,1.26832,1.26854,12800000.0
2008-07-07 12:36:00,1.269,1.2691,1.269,1.269,34400000.0
2008-07-07 12:37:00,1.26862,1.26913,1.26862,1.26876,34400000.0
2008-07-07 12:38:00,1.26907,1.26907,1.26845,1.2687,9800000.0
2008-07-07 12:39:00,1.26894,1.26929,1.26879,1.2691,125000000.0
2008-07-07 12:40:00,1.26903,1.26903,1.26857,1.26895,11600000.0
2008-07-07 12:41:00,1.2692,1.2693,1.2692,1.2693,14200000.0
2008-07-07 12:42:00,1.26856,1.26926,1.26856,1.26926,14200000.0
2008-07-07 12:43:00,1.269,1.26933,1.26887,1.26891,19600000.0
2008-07-07 12:44:00,1.2693,1.2695,1.2693,1.2693,83400000.0
2008-07-07 12:45:00,1.26837,1.269,1.26837,1.26899,83400000.0
2008-07-07 12:46:00,1.2693,1.26931,1.26907,1.26921,95200000.0
2008-07-07 12:47:00,1.26935,1.26935,1.26898,1.26922,8200000.0
2008-07-07 12:48:00,1.26914,1.26967,1.26908,1.26939,73200000.0
2008-07-07 12:49:00,1.26963,1.26963,1.26902,1.26923,17800000.0
2008-07-07 12:50:00,1.26898,1.26926,1.26878,1.26898,25800000.0
2008-07-07 12:51:00,1.26897,1.26897,1.26853,1.26881,18000000.0
2008-07-07 12:52:00,1.26889,1.26908,1.26889,1.26893,39000000.0
2008-07-07 12:53:00,1.26875,1.26894,1.26858,1.26871,9000000.0
2008-07-07 12:54:00,1.26865,1.26899,1.26843,1.26863,30100000.0
2008-07-07 12:55:00,1.269,1.26909,1.26879,1.26909,77400000.0
2008-07-07 12:56:00,1.2691,1.2694,1.26872,1.26907,10600000.0
2008-07-07 12:57:00,1.2694,1.2694,1.2693,1.2693,24600000.0
2008-07-07 12:59:00,1.26877,1.26899,1.26843,1.26892,24600000.0
2008-07-07 13:00:00,1.2692,1.2694,1.2691,1.2693,29200000.0
2008-07-07 13:01:00,1.26902,1.26929,1.26883,1.26903,29200000.0
2008-07-07 13:02:00,1.26911,1.26958,1.26911,1.26953,11600000.0
2008-07-07 13:03:00,1.26943,1.26977,1.26933,1.26977,20600000.0
2008-07-07 13:04:00,1.26968,1.26968,1.26924,1.26959,17000000.0
2008-07-07 13:05:00,1.26951,1.26992,1.26951,1.26962,32200000.0
2008-07-07 13:06:00,1.26948,1.26976,1.26944,1.26944,6800000.0
2008-07-07 13:07:00,1.2701,1.2701,1.2699,1.27,14400000.0
2008-07-07 13:08:00,1.26946,1.26963,1.26931,1.26963,14400000.0
2008-07-07 13:09:00,1.26976,1.27003,1.26954,1.26957,15400000.0
2008-07-07 13:10:00,1.26985,1.27008,1.2697,1.2697,16800000.0
2008-07-07 13:11:00,1.26963,1.26978,1.26958,1.26959,56200000.0
2008-07-07 13:12:00,1.26956,1.26996,1.26956,1.2698,36000000.0
2008-07-07 13:13:00,1.26964,1.26969,1.2694,1.2694,11400000.0
2008-07-07 13:14:00,1.26915,1.2696,1.26904,1.26953,19000000.0
2008-07-07 13:15:00,1.2696,1.26961,1.26945,1.26945,4200000.0
2008-07-07 13:16:00,1.26943,1.26972,1.26935,1.26947,35200000.0
2008-07-07 13:17:00,1.26919,1.26975,1.26904,1.26918,16200000.0
2008-07-07 13:18:00,1.26912,1.26979,1.26894,1.26909,75000000.0
2008-07-07 13:19:00,1.26954,1.26954,1.26927,1.26949,6200000.0
2008-07-07 13:20:00,1.26995,1.26995,1.26912,1.26952,18000000.0
2008-07-07 13:21:00,1.2698,1.2701,1.26975,1.27,14800000.0
2008-07-07 13:22:00,1.26982,1.27,1.26974,1.26985,13000000.0
2008-07-07 13:23:00,1.26989,1.27027,1.26985,1.27022,47200000.0
2008-07-07 13:24:00,1.26998,1.27023,1.26993,1.2701,28600000.0
2008-07-07 13:25:00,1.26988,1.27034,1.26988,1.2699,86600000.0
2008-07-07 13:26:00,1.26996,1.27043,1.26981,1.26981,9600000.0
2008-07-07 13:27:00,1.2697,1.26976,1.26938,1.26943,23600000.0
2008-07-07 13:28:00,1.26947,1.26953,1.26924,1.26934,13200000.0
2008-07-07 13:29:00,1.26936,1.26949,1.26934,1.26935,33800000.0
2008-07-07 13:30:00,1.26936,1.26936,1.26906,1.26923,38200000.0
2008-07-07 13:31:00,1.26932,1.26932,1.26883,1.26911,9800000.0
2008-07-07 13:32:00,1.2695,1.2695,1.2694,1.2694,10000000.0
2008-07-07 13:33:00,1.26896,1.26949,1.26896,1.26917,10000000.0
2008-07-07 13:34:00,1.26929,1.26968,1.26914,1.2692,14400000.0
2008-07-07 13:35:00,1.2694,1.2695,1.2694,1.2695,52400000.0
2008-07-07 13:36:00,1.2694,1.2697,1.2694,1.2695,52400000.0
2008-07-07 13:37:00,1.2694,1.2697,1.2694,1.2695,52400000.0
2008-07-07 13:39:00,1.26952,1.26962,1.26934,1.26934,52400000.0
2008-07-07 13:40:00,1.26936,1.26966,1.26924,1.26945,42600000.0
2008-07-07 13:41:00,1.26929,1.26954,1.26911,1.26936,7400000.0
2008-07-07 13:42:00,1.269,1.26939,1.269,1.26918,9000000.0
2008-07-07 13:43:00,1.26925,1.26951,1.26908,1.26917,13000000.0
2008-07-07 13:44:00,1.26931,1.26965,1.26917,1.26946,10400000.0
2008-07-07 13:45:00,1.2695,1.2697,1.2695,1.2697,13200000.0
2008-07-07 13:46:00,1.26938,1.26944,1.2693,1.26933,13200000.0
2008-07-07 13:48:00,1.2695,1.2695,1.2694,1.2694,10000000.0
2008-07-07 13:49:00,1.2692,1.26922,1.26904,1.26904,10000000.0
2008-07-07 13:50:00,1.26925,1.26925,1.26878,1.26911,8800000.0
2008-07-07 13:51:00,1.26913,1.26939,1.26904,1.26917,48000000.0
2008-07-07 13:52:00,1.26899,1.26936,1.26898,1.26936,18000000.0
2008-07-07 13:53:00,1.26925,1.26935,1.26925,1.26935,8200000.0
2008-07-07 13:54:00,1.2699,1.27,1.2695,1.2698,5400000.0
2008-07-07 13:55:00,1.2693,1.26934,1.2693,1.26934,5400000.0
2008-07-07 13:56:00,1.2698,1.2698,1.2695,1.2698,32000000.0
2008-07-07 13:57:00,1.2699,1.2699,1.2698,1.2699,32000000.0
2008-07-07 13:58:00,1.2698,1.27,1.2697,1.2698,32000000.0
2008-07-07 13:59:00,1.26963,1.27002,1.26953,1.26971,32000000.0
2008-07-07 14:00:00,1.2695,1.26965,1.26932,1.26949,72400000.0
2008-07-07 14:01:00,1.2696,1.27019,1.26959,1.27008,84400000.0
2008-07-07 14:02:00,1.26969,1.26999,1.26942,1.26975,18000000.0
2008-07-07 14:03:00,1.26929,1.26994,1.26905,1.2694,20200000.0
2008-07-07 14:04:00,1.26971,1.26983,1.26916,1.26916,24000000.0
2008-07-07 14:05:00,1.26924,1.26929,1.26924,1.26924,3600000.0
2008-07-07 14:06:00,1.26937,1.2696,1.26937,1.26958,12200000.0
2008-07-07 14:07:00,1.26946,1.26968,1.26939,1.26957,18200000.0
2008-07-07 14:08:00,1.26952,1.26965,1.26929,1.26929,43400000.0
2008-07-07 14:09:00,1.26925,1.26944,1.26916,1.26916,8200000.0
2008-07-07 14:10:00,1.26905,1.2691,1.26877,1.26904,21000000.0
2008-07-07 14:11:00,1.26913,1.26948,1.26913,1.2692,12800000.0
2008-07-07 14:12:00,1.2692,1.26977,1.26895,1.26895,18200000.0
2008-07-07 14:13:00,1.26909,1.26932,1.26907,1.26915,30800000.0
2008-07-07 14:14:00,1.26932,1.26945,1.26891,1.26917,19600000.0
2008-07-07 14:15:00,1.2691,1.2691,1.26836,1.26846,12800000.0
2008-07-07 14:16:00,1.2689,1.26942,1.26874,1.26889,57400000.0
2008-07-07 14:17:00,1.26892,1.26945,1.26879,1.26894,10600000.0
2008-07-07 14:18:00,1.2689,1.26893,1.26842,1.26893,12200000.0
2008-07-07 14:19:00,1.26921,1.2696,1.26893,1.2696,19400000.0
2008-07-07 14:20:00,1.26941,1.26958,1.26917,1.26958,11800000.0
2008-07-07 14:21:00,1.26935,1.26955,1.26913,1.26946,11600000.0
2008-07-07 14:22:00,1.26968,1.26968,1.26927,1.26945,25200000.0
2008-07-07 14:23:00,1.26952,1.26986,1.26938,1.26953,24800000.0
2008-07-07 14:24:00,1.2696,1.27,1.26949,1.26996,9400000.0
2008-07-07 14:25:00,1.26986,1.27018,1.2692,1.27018,14000000.0
2008-07-07 14:26:00,1.27,1.27009,1.26964,1.26983,71800000.0
2008-07-07 14:27:00,1.26979,1.26985,1.26937,1.26977,51200000.0
2008-07-07 14:28:00,1.26966,1.27017,1.26957,1.26962,11600000.0
2008-07-07 14:29:00,1.26992,1.27036,1.26972,1.26994,18200000.0
2008-07-07 14:30:00,1.26971,1.27025,1.26971,1.27025,20200000.0
2008-07-07 14:31:00,1.26948,1.26954,1.26919,1.26926,79000000.0
2008-07-07 14:32:00,1.26984,1.26984,1.2694,1.26943,15400000.0
2008-07-07 14:33:00,1.26966,1.26966,1.2693,1.26961,3000000.0
2008-07-07 14:34:00,1.2693,1.26957,1.26885,1.26956,19800000.0
2008-07-07 14:35:00,1.26923,1.26923,1.26872,1.26889,21000000.0
2008-07-07 14:36:00,1.26858,1.26919,1.26858,1.26919,15200000.0
2008-07-07 14:37:00,1.26946,1.26987,1.26928,1.26936,11800000.0
2008-07-07 14:38:00,1.26949,1.26952,1.26932,1.26932,8600000.0
2008-07-07 14:39:00,1.26921,1.26959,1.26905,1.26907,9600000.0
2008-07-07 14:40:00,1.26888,1.26905,1.26861,1.26885,16400000.0
2008-07-07 14:41:00,1.26892,1.26892,1.26857,1.26889,10000000.0
2008-07-07 14:42:00,1.26861,1.26923,1.26861,1.26923,16000000.0
2008-07-07 14:43:00,1.26872,1.26893,1.26869,1.26869,24400000.0
2008-07-07 14:44:00,1.26877,1.26906,1.26875,1.26889,11200000.0
2008-07-07 14:45:00,1.26899,1.26931,1.26888,1.26888,7800000.0
2008-07-07 14:46:00,1.26932,1.26955,1.26922,1.26932,8400000.0
2008-07-07 14:47:00,1.26907,1.26907,1.26898,1.26899,41000000.0
2008-07-07 14:48:00,1.26957,1.27003,1.26947,1.2695,17400000.0
2008-07-07 14:49:00,1.26942,1.26942,1.26903,1.26911,40400000.0
2008-07-07 14:50:00,1.26908,1.2694,1.26893,1.26917,60000000.0
2008-07-07 14:51:00,1.26938,1.26991,1.26926,1.26927,65600000.0
2008-07-07 14:52:00,1.2694,1.2694,1.26925,1.26928,45600000.0
2008-07-07 14:53:00,1.26907,1.26938,1.26907,1.26916,64400000.0
2008-07-07 14:54:00,1.26919,1.26919,1.26855,1.26885,7200000.0
2008-07-07 14:55:00,1.26881,1.26881,1.26866,1.26868,12600000.0
2008-07-07 14:56:00,1.26868,1.26919,1.2685,1.26853,107600000.0
2008-07-07 14:57:00,1.26873,1.2692,1.26873,1.2688,124200000.0
2008-07-07 14:58:00,1.26872,1.26919,1.26861,1.2689,79000000.0
2008-07-07 14:59:00,1.26872,1.26884,1.26866,1.26866,22200000.0
2008-07-07 15:00:00,1.26875,1.26901,1.26829,1.26874,10000000.0
2008-07-07 15:01:00,1.26898,1.26908,1.26896,1.26896,27400000.0
2008-07-07 15:02:00,1.26877,1.26877,1.26856,1.26857,23600000.0
2008-07-07 15:03:00,1.26853,1.26853,1.26779,1.2683,22800000.0
2008-07-07 15:04:00,1.26821,1.26842,1.26821,1.26842,73800000.0
2008-07-07 15:05:00,1.26843,1.2688,1.26838,1.26855,14400000.0
2008-07-07 15:06:00,1.2685,1.2685,1.26817,1.26832,108500000.0
2008-07-07 15:07:00,1.26846,1.26856,1.2682,1.2682,94600000.0
2008-07-07 15:08:00,1.26813,1.26846,1.26793,1.26824,13600000.0
2008-07-07 15:09:00,1.26837,1.26855,1.26837,1.26847,12800000.0
2008-07-07 15:10:00,1.26884,1.26884,1.2684,1.26853,27600000.0
2008-07-07 15:11:00,1.26816,1.26874,1.26816,1.26874,29400000.0
2008-07-07 15:12:00,1.26883,1.26944,1.2688,1.26882,20000000.0
2008-07-07 15:13:00,1.26857,1.26906,1.26857,1.26906,31600000.0
2008-07-07 15:14:00,1.26926,1.26926,1.26886,1.26898,47800000.0
2008-07-07 15:15:00,1.26898,1.26949,1.26898,1.26931,33900000.0
2008-07-07 15:16:00,1.26919,1.26919,1.26865,1.26882,13400000.0
2008-07-07 15:17:00,1.26842,1.269,1.26842,1.26876,71200000.0
2008-07-07 15:18:00,1.26865,1.26923,1.26849,1.26849,10400000.0
2008-07-07 15:19:00,1.26843,1.26871,1.2682,1.26833,19400000.0
2008-07-07 15:20:00,1.26812,1.26829,1.26806,1.26806,6400000.0
2008-07-07 15:21:00,1.26806,1.26817,1.26785,1.26785,6200000.0
2008-07-07 15:22:00,1.268,1.26832,1.268,1.26832,9400000.0
2008-07-07 15:23:00,1.26848,1.26864,1.26825,1.26844,44400000.0
2008-07-07 15:24:00,1.2683,1.26878,1.2682,1.26878,33800000.0
2008-07-07 15:25:00,1.26865,1.26871,1.26826,1.26848,82200000.0
2008-07-07 15:26:00,1.26877,1.26877,1.26847,1.2685,19200000.0
2008-07-07 15:27:00,1.26873,1.26896,1.26847,1.26882,120400000.0
2008-07-07 15:28:00,1.2684,1.2684,1.26757,1.26772,117400000.0
2008-07-07 15:29:00,1.26722,1.26786,1.26722,1.2673,10000000.0
2008-07-07 15:30:00,1.26719,1.26758,1.26719,1.26737,13800000.0
2008-07-07 15:31:00,1.26703,1.26751,1.26688,1.2672,7800000.0
2008-07-07 15:32:00,1.26712,1.26734,1.26692,1.26702,17400000.0
2008-07-07 15:33:00,1.26708,1.26708,1.26695,1.26698,13000000.0
2008-07-07 15:34:00,1.26682,1.26733,1.26675,1.26681,130600000.0
2008-07-07 15:35:00,1.26705,1.26705,1.26662,1.26693,10000000.0
2008-07-07 15:36:00,1.26695,1.267,1.26673,1.26677,19200000.0
2008-07-07 15:37:00,1.26691,1.26729,1.26674,1.26685,87600000.0
2008-07-07 15:38:00,1.26691,1.26707,1.26642,1.26642,12600000.0
2008-07-07 15:39:00,1.26664,1.26703,1.2666,1.26673,13600000.0
2008-07-07 15:40:00,1.26683,1.26709,1.26663,1.26709,29200000.0
2008-07-07 15:41:00,1.26727,1.26747,1.26721,1.26747,9800000.0
2008-07-07 15:42:00,1.26732,1.26752,1.26731,1.26752,9000000.0
2008-07-07 15:43:00,1.26708,1.26708,1.26687,1.26703,6200000.0
2008-07-07 15:44:00,1.26701,1.26718,1.26663,1.26707,18200000.0
2008-07-07 15:45:00,1.26669,1.26669,1.26603,1.26666,8000000.0
2008-07-07 15:46:00,1.26628,1.26635,1.26592,1.26617,8000000.0
2008-07-07 15:47:00,1.26631,1.26631,1.26547,1.26547,10400000.0
2008-07-07 15:48:00,1.26571,1.26609,1.26571,1.26597,38600000.0
2008-07-07 15:49:00,1.26621,1.26646,1.26587,1.26625,11000000.0
2008-07-07 15:50:00,1.26632,1.26673,1.2662,1.2662,17200000.0
2008-07-07 15:51:00,1.26665,1.26668,1.26652,1.26663,8200000.0
2008-07-07 15:52:00,1.26674,1.26685,1.26658,1.26665,23800000.0
2008-07-07 15:53:00,1.26692,1.26721,1.26678,1.26697,11600000.0
2008-07-07 15:54:00,1.26736,1.26751,1.26729,1.2673,12400000.0
2008-07-07 15:55:00,1.26767,1.26776,1.26741,1.26741,11000000.0
2008-07-07 15:56:00,1.26727,1.26727,1.26687,1.26699,11000000.0
2008-07-07 15:57:00,1.2672,1.2674,1.2671,1.2674,10800000.0
2008-07-07 15:58:00,1.26707,1.26741,1.26684,1.26741,10800000.0
2008-07-07 15:59:00,1.26734,1.26755,1.26726,1.26755,9800000.0
2008-07-07 16:00:00,1.26711,1.26737,1.26697,1.26709,13200000.0
2008-07-07 16:01:00,1.26718,1.26718,1.26714,1.26714,3200000.0
2008-07-07 16:02:00,1.2677,1.2677,1.2676,1.2676,6200000.0
2008-07-07 16:03:00,1.26717,1.26738,1.26717,1.26722,6200000.0
2008-07-07 16:04:00,1.26737,1.26799,1.26713,1.26733,21200000.0
2008-07-07 16:05:00,1.26723,1.26741,1.26723,1.26741,5800000.0
2008-07-07 16:06:00,1.26698,1.26713,1.26651,1.26651,18400000.0
2008-07-07 16:07:00,1.26719,1.26719,1.26684,1.26684,2600000.0
2008-07-07 16:08:00,1.26743,1.26754,1.26706,1.26724,26200000.0
2008-07-07 16:09:00,1.2671,1.26739,1.26695,1.2671,27600000.0
2008-07-07 16:10:00,1.26689,1.26723,1.26676,1.26723,3600000.0
2008-07-07 16:11:00,1.26737,1.26757,1.26732,1.26757,12000000.0
2008-07-07 16:12:00,1.26765,1.26765,1.26666,1.26722,10400000.0
2008-07-07 16:13:00,1.26673,1.26704,1.26673,1.26696,7400000.0
2008-07-07 16:14:00,1.26735,1.26758,1.26705,1.26741,12200000.0
2008-07-07 16:15:00,1.26728,1.26728,1.26698,1.26721,24800000.0
2008-07-07 16:16:00,1.26655,1.26695,1.26655,1.26667,19600000.0
2008-07-07 16:17:00,1.26721,1.26738,1.26696,1.26709,6800000.0
2008-07-07 16:18:00,1.26715,1.26715,1.26661,1.26661,17400000.0
2008-07-07 16:19:00,1.26689,1.26709,1.26662,1.26662,11000000.0
2008-07-07 16:20:00,1.26684,1.2674,1.26684,1.26713,14200000.0
2008-07-07 16:21:00,1.26728,1.26728,1.26688,1.26688,12200000.0
2008-07-07 16:22:00,1.2665,1.26719,1.2665,1.26719,4800000.0
2008-07-07 16:23:00,1.26712,1.26748,1.26712,1.26722,13000000.0
2008-07-07 16:24:00,1.26681,1.26706,1.2668,1.26703,12600000.0
2008-07-07 16:25:00,1.26692,1.26729,1.26692,1.26716,12800000.0
2008-07-07 16:26:00,1.26744,1.26745,1.26728,1.26742,9800000.0
2008-07-07 16:27:00,1.26722,1.26722,1.26718,1.26718,2600000.0
2008-07-07 16:28:00,1.26692,1.26713,1.26634,1.26674,12800000.0
2008-07-07 16:29:00,1.26682,1.26682,1.26623,1.26636,9400000.0
2008-07-07 16:30:00,1.26649,1.26662,1.26599,1.26617,12400000.0
2008-07-07 16:31:00,1.26564,1.26633,1.26564,1.26591,11200000.0
2008-07-07 16:32:00,1.26628,1.26651,1.26618,1.26651,9000000.0
2008-07-07 16:33:00,1.26657,1.26657,1.26614,1.26652,18000000.0
2008-07-07 16:34:00,1.26632,1.26632,1.26577,1.2662,25200000.0
2008-07-07 16:35:00,1.26608,1.2664,1.26591,1.26595,14800000.0
2008-07-07 16:36:00,1.26619,1.26619,1.26568,1.26611,17800000.0
2008-07-07 16:37:00,1.26573,1.2663,1.26573,1.26605,17200000.0
2008-07-07 16:38:00,1.26643,1.26668,1.26633,1.2664,21600000.0
2008-07-07 16:39:00,1.26623,1.26637,1.26621,1.26628,13200000.0
2008-07-07 16:40:00,1.26645,1.2669,1.26615,1.26675,15800000.0
2008-07-07 16:41:00,1.2665,1.2665,1.26626,1.26646,11200000.0
2008-07-07 16:42:00,1.26629,1.26653,1.26627,1.2665,10600000.0
2008-07-07 16:43:00,1.2665,1.2668,1.2663,1.2666,14600000.0
2008-07-07 16:44:00,1.26627,1.26649,1.26588,1.26649,14600000.0
2008-07-07 16:45:00,1.26648,1.2667,1.26627,1.26653,11600000.0
2008-07-07 16:46:00,1.26622,1.26643,1.26602,1.26627,6800000.0
2008-07-07 16:47:00,1.26629,1.26691,1.26629,1.26677,33800000.0
2008-07-07 16:48:00,1.26663,1.26713,1.26642,1.26642,10600000.0
2008-07-07 16:49:00,1.2671,1.2673,1.267,1.2673,16400000.0
2008-07-07 16:50:00,1.26697,1.26697,1.26641,1.26642,16400000.0
2008-07-07 16:51:00,1.26667,1.26667,1.26609,1.26609,16400000.0
2008-07-07 16:52:00,1.26576,1.2665,1.26541,1.26633,22800000.0
2008-07-07 16:53:00,1.2662,1.26675,1.2662,1.26637,17800000.0
2008-07-07 16:54:00,1.26697,1.26726,1.26675,1.26726,13800000.0
2008-07-07 16:55:00,1.26691,1.26691,1.26637,1.26674,24600000.0
2008-07-07 16:56:00,1.26673,1.26697,1.26654,1.2668,16000000.0
2008-07-07 16:57:00,1.26654,1.2669,1.26631,1.26666,20600000.0
2008-07-07 16:58:00,1.26697,1.26697,1.2664,1.2664,16400000.0
2008-07-07 16:59:00,1.26692,1.26732,1.26674,1.26732,22400000.0
2008-07-07 17:00:00,1.2669,1.26769,1.2669,1.26769,9800000.0
2008-07-07 17:01:00,1.26722,1.2675,1.26682,1.26725,30200000.0
2008-07-07 17:02:00,1.26676,1.26725,1.26674,1.26674,19200000.0
2008-07-07 17:03:00,1.2674,1.2674,1.2672,1.2673,26600000.0
2008-07-07 17:04:00,1.26691,1.26722,1.26677,1.2671,26600000.0
2008-07-07 17:05:00,1.26664,1.26722,1.26664,1.26722,11600000.0
2008-07-07 17:06:00,1.26729,1.26746,1.26717,1.26717,14600000.0
2008-07-07 17:07:00,1.26723,1.26796,1.26723,1.26786,20200000.0
2008-07-07 17:08:00,1.26778,1.26805,1.26778,1.26795,5200000.0
2008-07-07 17:09:00,1.26757,1.26772,1.2673,1.26759,8400000.0
2008-07-07 17:10:00,1.26776,1.26816,1.26759,1.2678,14000000.0
2008-07-07 17:11:00,1.2681,1.2682,1.2681,1.2681,17200000.0
2008-07-07 17:12:00,1.26739,1.26779,1.2671,1.26751,17200000.0
2008-07-07 17:13:00,1.2678,1.268,1.2677,1.2678,18200000.0
2008-07-07 17:14:00,1.26739,1.26799,1.26738,1.26769,18200000.0
2008-07-07 17:15:00,1.2676,1.2678,1.2675,1.2678,13200000.0
2008-07-07 17:16:00,1.26766,1.26773,1.26766,1.26773,6200000.0
2008-07-07 17:17:00,1.26782,1.26782,1.26748,1.26754,17400000.0
2008-07-07 17:18:00,1.26782,1.26782,1.26729,1.2676,19600000.0
2008-07-07 17:19:00,1.2677,1.26801,1.26765,1.26775,8200000.0
2008-07-07 17:20:00,1.26757,1.26788,1.26738,1.2678,19800000.0
2008-07-07 17:21:00,1.26773,1.2678,1.26757,1.26757,17200000.0
2008-07-07 17:22:00,1.26787,1.26791,1.26746,1.2678,21400000.0
2008-07-07 17:23:00,1.26744,1.26811,1.26744,1.26787,11200000.0
2008-07-07 17:24:00,1.26781,1.26822,1.26757,1.26791,15800000.0
2008-07-07 17:25:00,1.2684,1.2684,1.2683,1.2683,28000000.0
2008-07-07 17:26:00,1.26777,1.26834,1.26763,1.26763,28000000.0
2008-07-07 17:27:00,1.26778,1.26838,1.26766,1.26801,15200000.0
2008-07-07 17:28:00,1.26783,1.26807,1.2678,1.2678,25400000.0
2008-07-07 17:29:00,1.2681,1.26822,1.26795,1.26822,12000000.0
2008-07-07 17:30:00,1.26838,1.26838,1.26755,1.2677,15200000.0
2008-07-07 17:31:00,1.26829,1.26829,1.268,1.268,7000000.0
2008-07-07 17:32:00,1.26797,1.2684,1.26739,1.26739,10600000.0
2008-07-07 17:33:00,1.26791,1.26826,1.26784,1.26784,19200000.0
2008-07-07 17:34:00,1.26761,1.26804,1.26742,1.26777,20800000.0
2008-07-07 17:35:00,1.26768,1.26789,1.2675,1.26761,12800000.0
2008-07-07 17:36:00,1.26757,1.26761,1.2672,1.2672,14600000.0
2008-07-07 17:37:00,1.26758,1.26787,1.26758,1.26787,4800000.0
2008-07-07 17:38:00,1.26743,1.2681,1.26718,1.26718,12800000.0
2008-07-07 17:39:00,1.26706,1.26767,1.26706,1.26767,34800000.0
2008-07-07 17:40:00,1.26755,1.26812,1.26748,1.26769,27200000.0
2008-07-07 17:41:00,1.26777,1.26819,1.26745,1.26772,19000000.0
2008-07-07 17:42:00,1.26749,1.26801,1.26749,1.26773,6800000.0
2008-07-07 17:43:00,1.26759,1.26779,1.26759,1.26767,9200000.0
2008-07-07 17:44:00,1.26808,1.26808,1.26733,1.26771,18000000.0
2008-07-07 17:45:00,1.268,1.2682,1.268,1.2682,14000000.0
2008-07-07 17:46:00,1.26781,1.26808,1.26764,1.26796,14000000.0
2008-07-07 17:47:00,1.26777,1.26821,1.26776,1.26815,18000000.0
2008-07-07 17:48:00,1.2678,1.26808,1.26769,1.26808,22400000.0
2008-07-07 17:49:00,1.26751,1.26791,1.26725,1.26791,24600000.0
2008-07-07 17:50:00,1.26732,1.26759,1.26728,1.26747,12200000.0
2008-07-07 17:51:00,1.26738,1.26805,1.26738,1.26749,9400000.0
2008-07-07 17:52:00,1.26744,1.26748,1.26689,1.26689,11000000.0
2008-07-07 17:53:00,1.26722,1.2678,1.2671,1.26746,12400000.0
2008-07-07 17:54:00,1.2674,1.2677,1.2674,1.2674,22000000.0
2008-07-07 17:55:00,1.26694,1.26694,1.26611,1.26675,22000000.0
2008-07-07 17:56:00,1.26686,1.2669,1.26665,1.26678,21400000.0
2008-07-07 17:57:00,1.26695,1.26695,1.26611,1.26673,14800000.0
2008-07-07 17:58:00,1.26644,1.26654,1.26625,1.26654,6800000.0
2008-07-07 17:59:00,1.26653,1.26668,1.26601,1.26601,22600000.0
2008-07-07 18:00:00,1.26644,1.26644,1.26611,1.26632,13400000.0
2008-07-07 18:01:00,1.2664,1.26671,1.2661,1.26671,23800000.0
2008-07-07 18:02:00,1.2665,1.26677,1.26628,1.26628,14800000.0
2008-07-07 18:03:00,1.26645,1.26719,1.26645,1.26687,20000000.0
2008-07-07 18:04:00,1.2668,1.2668,1.2668,1.2668,11800000.0
2008-07-07 18:05:00,1.2669,1.2669,1.2668,1.2668,11800000.0
2008-07-07 18:06:00,1.26661,1.26685,1.26649,1.26685,11800000.0
2008-07-07 18:07:00,1.26675,1.26708,1.26647,1.26671,21000000.0
2008-07-07 18:08:00,1.26667,1.26696,1.26667,1.26692,16400000.0
2008-07-07 18:09:00,1.2676,1.2677,1.2674,1.2674,9400000.0
2008-07-07 18:10:00,1.26695,1.26719,1.2668,1.26719,9400000.0
2008-07-07 18:11:00,1.26675,1.26725,1.26645,1.26695,22800000.0
2008-07-07 18:12:00,1.2676,1.2676,1.2674,1.2676,13200000.0
2008-07-07 18:13:00,1.26709,1.26758,1.26675,1.26679,13200000.0
2008-07-07 18:14:00,1.26646,1.26736,1.26646,1.26677,24800000.0
2008-07-07 18:15:00,1.26683,1.26683,1.26625,1.26646,22400000.0
2008-07-07 18:16:00,1.26635,1.26666,1.26612,1.26638,12400000.0
2008-07-07 18:17:00,1.26652,1.26676,1.26631,1.26632,14000000.0
2008-07-07 18:18:00,1.2661,1.26641,1.26568,1.26641,18000000.0
2008-07-07 18:19:00,1.2661,1.26649,1.26604,1.26608,10400000.0
2008-07-07 18:20:00,1.2667,1.2667,1.2666,1.2666,21200000.0
2008-07-07 18:21:00,1.26645,1.26649,1.26603,1.26617,21200000.0
2008-07-07 18:22:00,1.26614,1.26655,1.26577,1.26639,13400000.0
2008-07-07 18:23:00,1.266,1.26651,1.266,1.26651,5200000.0
2008-07-07 18:24:00,1.26639,1.26656,1.26577,1.26577,16700000.0
2008-07-07 18:25:00,1.26576,1.26605,1.26521,1.26521,11600000.0
2008-07-07 18:26:00,1.26524,1.26582,1.26524,1.26552,29400000.0
2008-07-07 18:27:00,1.26528,1.26594,1.26513,1.26594,15000000.0
2008-07-07 18:29:00,1.26584,1.26584,1.26513,1.26539,30200000.0
2008-07-07 18:30:00,1.26569,1.26577,1.26562,1.26562,13200000.0
2008-07-07 18:31:00,1.26589,1.26647,1.26589,1.26609,10800000.0
2008-07-07 18:32:00,1.26613,1.26615,1.26543,1.26552,19600000.0
2008-07-07 18:33:00,1.26507,1.26612,1.26507,1.26583,19400000.0
2008-07-07 18:34:00,1.26593,1.2662,1.26581,1.26588,17800000.0
2008-07-07 18:35:00,1.26602,1.26645,1.26602,1.26623,8400000.0
2008-07-07 18:36:00,1.26627,1.26655,1.26613,1.26613,14800000.0
2008-07-07 18:37:00,1.2656,1.26641,1.2655,1.26586,14400000.0
2008-07-07 18:38:00,1.26553,1.26584,1.26529,1.26578,22200000.0
2008-07-07 18:39:00,1.2662,1.2663,1.2661,1.2661,9400000.0
2008-07-07 18:40:00,1.26583,1.266,1.26563,1.2658,9400000.0
2008-07-07 18:41:00,1.26568,1.26589,1.26555,1.26555,15800000.0
2008-07-07 18:42:00,1.26531,1.26585,1.26531,1.26553,9400000.0
2008-07-07 18:43:00,1.26579,1.26579,1.26539,1.26539,9400000.0
2008-07-07 18:44:00,1.26559,1.26569,1.26549,1.26569,14200000.0
2008-07-07 18:45:00,1.266,1.266,1.266,1.266,19400000.0
2008-07-07 18:46:00,1.26523,1.26546,1.26497,1.26497,19400000.0
2008-07-07 18:47:00,1.26556,1.26598,1.26518,1.26585,14000000.0
2008-07-07 18:48:00,1.26601,1.26601,1.26529,1.26581,11600000.0
2008-07-07 18:49:00,1.26612,1.26612,1.26585,1.2659,4000000.0
2008-07-07 18:50:00,1.26568,1.26621,1.26551,1.26551,11600000.0
2008-07-07 18:51:00,1.26575,1.26597,1.26538,1.26554,14400000.0
2008-07-07 18:52:00,1.2656,1.26576,1.26536,1.26553,16600000.0
2008-07-07 18:53:00,1.26578,1.26634,1.26578,1.26613,7800000.0
2008-07-07 18:54:00,1.26606,1.26609,1.26557,1.26557,15400000.0
2008-07-07 18:55:00,1.26552,1.26595,1.26552,1.26568,11000000.0
2008-07-07 18:56:00,1.26571,1.26614,1.26519,1.26544,13800000.0
2008-07-07 18:57:00,1.26583,1.26635,1.26583,1.26607,10200000.0
2008-07-07 18:58:00,1.26613,1.26613,1.26555,1.26588,18600000.0
2008-07-07 18:59:00,1.26631,1.26653,1.26557,1.26622,22600000.0
2008-07-07 19:00:00,1.26631,1.26637,1.26594,1.2661,28200000.0
2008-07-07 19:01:00,1.26647,1.26682,1.26647,1.26667,26800000.0
2008-07-07 19:02:00,1.26674,1.2668,1.26649,1.26651,18200000.0
2008-07-07 19:03:00,1.26631,1.26678,1.266,1.266,13600000.0
2008-07-07 19:04:00,1.26643,1.26688,1.26619,1.2664,23400000.0
2008-07-07 19:05:00,1.26629,1.26629,1.26608,1.26626,13800000.0
2008-07-07 19:06:00,1.2663,1.26656,1.266,1.26616,25800000.0
2008-07-07 19:07:00,1.2666,1.26671,1.26635,1.26636,15000000.0
2008-07-07 19:08:00,1.26638,1.26648,1.26634,1.26647,9800000.0
2008-07-07 19:09:00,1.26661,1.26661,1.26641,1.26644,3600000.0
2008-07-07 19:10:00,1.26639,1.2665,1.26625,1.26636,25000000.0
2008-07-07 19:11:00,1.26608,1.26655,1.26602,1.26639,17600000.0
2008-07-07 19:12:00,1.26663,1.26693,1.26633,1.26641,17000000.0
2008-07-07 19:13:00,1.26585,1.26611,1.26585,1.26601,13600000.0
2008-07-07 19:14:00,1.266,1.26634,1.266,1.26615,14400000.0
2008-07-07 19:15:00,1.26644,1.26644,1.2655,1.2655,13200000.0
2008-07-07 19:16:00,1.26665,1.26665,1.26601,1.26626,13200000.0
2008-07-07 19:17:00,1.26597,1.26611,1.26576,1.26603,19200000.0
2008-07-07 19:18:00,1.26588,1.26596,1.26521,1.26596,16200000.0
2008-07-07 19:19:00,1.2658,1.26595,1.26556,1.26589,20200000.0
2008-07-07 19:20:00,1.26592,1.266,1.26585,1.26591,6200000.0
2008-07-07 19:21:00,1.26596,1.26644,1.26596,1.26644,9600000.0
2008-07-07 19:22:00,1.2668,1.26696,1.26607,1.26607,13800000.0
2008-07-07 19:23:00,1.26627,1.26649,1.26614,1.26618,8600000.0
2008-07-07 19:24:00,1.26612,1.26675,1.2659,1.26675,8800000.0
2008-07-07 19:25:00,1.26671,1.26671,1.26628,1.26639,13200000.0
2008-07-07 19:26:00,1.26639,1.26664,1.26638,1.26658,15000000.0
2008-07-07 19:27:00,1.2673,1.2673,1.2672,1.2673,12800000.0
2008-07-07 19:28:00,1.26677,1.26717,1.26677,1.26688,12800000.0
2008-07-07 19:29:00,1.26692,1.26692,1.26655,1.26681,30600000.0
2008-07-07 19:30:00,1.26712,1.26712,1.26671,1.26678,18600000.0
2008-07-07 19:31:00,1.26722,1.26722,1.26693,1.26693,3200000.0
2008-07-07 19:33:00,1.26699,1.2672,1.26647,1.2672,12600000.0
2008-07-07 19:34:00,1.26736,1.26748,1.26707,1.26744,13000000.0
2008-07-07 19:35:00,1.26718,1.26731,1.26679,1.26679,18000000.0
2008-07-07 19:36:00,1.26686,1.26726,1.26671,1.26724,12400000.0
2008-07-07 19:37:00,1.26722,1.26768,1.267,1.26764,32800000.0
2008-07-07 19:38:00,1.26779,1.26779,1.26694,1.26726,21200000.0
2008-07-07 19:39:00,1.26755,1.26792,1.26731,1.26737,14000000.0
2008-07-07 19:40:00,1.26734,1.26734,1.26682,1.26682,4800000.0
2008-07-07 19:41:00,1.26718,1.26718,1.26655,1.26677,13600000.0
2008-07-07 19:42:00,1.26673,1.26682,1.26622,1.26643,7800000.0
2008-07-07 19:43:00,1.2674,1.2674,1.2674,1.2674,16200000.0
2008-07-07 19:44:00,1.26684,1.2669,1.26655,1.26675,16200000.0
2008-07-07 19:45:00,1.26673,1.26673,1.26644,1.26644,6400000.0
2008-07-07 19:46:00,1.26659,1.26683,1.2665,1.26651,9800000.0
2008-07-07 19:48:00,1.26664,1.26703,1.2665,1.2665,15200000.0
2008-07-07 19:49:00,1.26677,1.26691,1.2665,1.2665,16000000.0
2008-07-07 19:50:00,1.267,1.267,1.267,1.267,5200000.0
2008-07-07 19:51:00,1.26665,1.26674,1.26655,1.26655,5200000.0
2008-07-07 19:52:00,1.26646,1.26646,1.26616,1.26616,9800000.0
2008-07-07 19:53:00,1.26603,1.26642,1.26581,1.26628,36600000.0
2008-07-07 19:54:00,1.2661,1.2661,1.2657,1.2657,12000000.0
2008-07-07 19:55:00,1.26623,1.26663,1.26575,1.26663,18800000.0
2008-07-07 19:56:00,1.26697,1.26703,1.26685,1.26698,16600000.0
2008-07-07 19:57:00,1.26674,1.26735,1.26643,1.26655,21200000.0
2008-07-07 19:58:00,1.26671,1.26735,1.26661,1.26701,7600000.0
2008-07-07 19:59:00,1.2671,1.26732,1.26675,1.26716,11400000.0
2008-07-07 20:00:00,1.26719,1.26728,1.2671,1.2671,14800000.0
2008-07-07 20:02:00,1.26703,1.26767,1.26693,1.26712,10000000.0
2008-07-07 20:03:00,1.26656,1.26675,1.26631,1.26675,6200000.0
2008-07-07 20:04:00,1.26613,1.26685,1.26613,1.26657,12100000.0
2008-07-07 20:05:00,1.26691,1.26691,1.26681,1.26681,2600000.0
2008-07-07 20:06:00,1.26688,1.26733,1.26674,1.26684,9400000.0
2008-07-07 20:08:00,1.2673,1.2674,1.2673,1.2674,14800000.0
2008-07-07 20:09:00,1.26685,1.26742,1.26662,1.26742,14800000.0
2008-07-07 20:10:00,1.2679,1.268,1.2679,1.268,14800000.0
2008-07-07 20:11:00,1.26715,1.2674,1.26715,1.26716,14800000.0
2008-07-07 20:12:00,1.26715,1.26776,1.26715,1.26756,17000000.0
2008-07-07 20:13:00,1.2678,1.2679,1.2677,1.2679,7400000.0
2008-07-07 20:14:00,1.26726,1.26738,1.26719,1.26738,7400000.0
2008-07-07 20:15:00,1.2677,1.2678,1.2677,1.2678,16200000.0
2008-07-07 20:16:00,1.2677,1.2678,1.2677,1.2678,16200000.0
2008-07-07 20:17:00,1.2677,1.2677,1.2677,1.2677,16200000.0
2008-07-07 20:18:00,1.2671,1.26773,1.26707,1.26729,16200000.0
2008-07-07 20:19:00,1.26717,1.26743,1.26707,1.26732,6400000.0
2008-07-07 20:20:00,1.26723,1.2676,1.26704,1.26705,20400000.0
2008-07-07 20:21:00,1.26717,1.26717,1.26701,1.26701,8200000.0
2008-07-07 20:22:00,1.2676,1.2676,1.2674,1.2674,10200000.0
2008-07-07 20:23:00,1.26696,1.26704,1.26674,1.26676,10200000.0
2008-07-07 20:24:00,1.26668,1.26717,1.26661,1.26717,23600000.0
2008-07-07 20:25:00,1.26712,1.26786,1.26712,1.26778,14000000.0
2008-07-07 20:26:00,1.26831,1.26865,1.26831,1.2684,4800000.0
2008-07-07 20:27:00,1.26853,1.26856,1.26848,1.26856,10400000.0
2008-07-07 20:28:00,1.2682,1.26827,1.26746,1.26765,16200000.0
2008-07-07 20:29:00,1.2685,1.2685,1.2685,1.2685,11800000.0
2008-07-07 20:30:00,1.2678,1.26802,1.2678,1.26785,11800000.0
2008-07-07 20:31:00,1.26793,1.26795,1.26731,1.26731,17000000.0
2008-07-07 20:32:00,1.2674,1.26776,1.26708,1.26748,7800000.0
2008-07-07 20:33:00,1.2681,1.2682,1.2681,1.2682,16200000.0
2008-07-07 20:36:00,1.26765,1.26779,1.26764,1.26769,16200000.0
2008-07-07 20:38:00,1.26736,1.26817,1.26736,1.26751,23000000.0
2008-07-07 20:40:00,1.26739,1.26766,1.26739,1.26761,7400000.0
2008-07-07 20:41:00,1.26793,1.26794,1.26736,1.26786,23200000.0
2008-07-07 20:42:00,1.26772,1.26802,1.26772,1.26802,9600000.0
2008-07-07 20:43:00,1.26786,1.26812,1.2677,1.26789,30000000.0
2008-07-07 20:44:00,1.26849,1.26861,1.26793,1.26803,21000000.0
2008-07-07 20:45:00,1.26806,1.26816,1.26792,1.26796,7400000.0
2008-07-07 20:46:00,1.2676,1.26766,1.26735,1.26735,13000000.0
2008-07-07 20:47:00,1.2674,1.26778,1.2674,1.26778,16400000.0
2008-07-07 20:48:00,1.2669,1.26778,1.26685,1.26778,10200000.0
2008-07-07 20:49:00,1.26855,1.26855,1.26794,1.26798,10000000.0
2008-07-07 20:50:00,1.26816,1.26816,1.26763,1.26769,27000000.0
2008-07-07 20:51:00,1.26774,1.26774,1.26706,1.26706,12200000.0
2008-07-07 20:52:00,1.26688,1.26722,1.26688,1.26699,4200000.0
2008-07-07 20:53:00,1.26729,1.26731,1.26724,1.26727,8800000.0
2008-07-07 20:54:00,1.26736,1.26758,1.26722,1.26736,16000000.0
2008-07-07 20:55:00,1.26705,1.26723,1.26682,1.26711,17000000.0
2008-07-07 20:56:00,1.26712,1.26727,1.26703,1.26727,5800000.0
2008-07-07 20:57:00,1.2672,1.26731,1.26669,1.26669,17000000.0
2008-07-07 20:58:00,1.2667,1.26699,1.26647,1.26699,13800000.0
2008-07-07 20:59:00,1.26675,1.26675,1.2665,1.26669,22800000.0
2008-07-07 21:00:00,1.26662,1.2668,1.26662,1.26669,13600000.0
2008-07-07 21:01:00,1.2666,1.2669,1.2666,1.2668,11400000.0
2008-07-07 21:02:00,1.26643,1.26651,1.26605,1.26628,11400000.0
2008-07-07 21:03:00,1.26608,1.26632,1.26608,1.26632,5800000.0
2008-07-07 21:04:00,1.2666,1.2667,1.2666,1.2667,9000000.0
2008-07-07 21:05:00,1.2666,1.2666,1.2666,1.2666,9000000.0
2008-07-07 21:06:00,1.2665,1.2666,1.2665,1.2666,9000000.0
2008-07-07 21:07:00,1.26585,1.26634,1.26585,1.26621,9000000.0
2008-07-07 21:08:00,1.26652,1.26652,1.26601,1.26639,7600000.0
2008-07-07 21:09:00,1.26667,1.26667,1.2662,1.26631,10000000.0
2008-07-07 21:10:00,1.2661,1.26622,1.2661,1.26622,6000000.0
2008-07-07 21:11:00,1.26624,1.26624,1.26624,1.26624,2000000.0
2008-07-07 21:12:00,1.266,1.26643,1.266,1.26643,10000000.0
2008-07-07 21:13:00,1.2666,1.2668,1.2664,1.2664,13800000.0
2008-07-07 21:14:00,1.26616,1.26616,1.26573,1.26602,13800000.0
2008-07-07 21:15:00,1.26608,1.26657,1.26587,1.26657,17000000.0
2008-07-07 21:16:00,1.26629,1.26668,1.26622,1.26668,4200000.0
2008-07-07 21:17:00,1.26627,1.26659,1.26627,1.26646,13400000.0
2008-07-07 21:18:00,1.26608,1.2661,1.26601,1.26601,4200000.0
2008-07-07 21:19:00,1.2663,1.2664,1.2663,1.2664,14400000.0
2008-07-07 21:20:00,1.26596,1.26617,1.26588,1.26588,14400000.0
2008-07-07 21:21:00,1.26566,1.26611,1.26566,1.26583,13000000.0
2008-07-07 21:22:00,1.26554,1.26588,1.26528,1.26542,17600000.0
2008-07-07 21:23:00,1.26521,1.26571,1.26507,1.26552,14200000.0
2008-07-07 21:24:00,1.26491,1.26571,1.26491,1.26545,23600000.0
2008-07-07 21:25:00,1.26514,1.2657,1.26512,1.2657,10800000.0
2008-07-07 21:26:00,1.2653,1.2654,1.2653,1.2654,2000000.0
2008-07-07 21:27:00,1.26594,1.26617,1.26551,1.26567,13800000.0
2008-07-07 21:28:00,1.26566,1.26566,1.26498,1.26561,18000000.0
2008-07-07 21:29:00,1.26559,1.26569,1.26524,1.2654,21200000.0
2008-07-07 21:30:00,1.26575,1.26651,1.26541,1.26574,18000000.0
2008-07-07 21:31:00,1.26591,1.26617,1.26566,1.26566,6600000.0
2008-07-07 21:32:00,1.26599,1.26639,1.26599,1.266,12400000.0
2008-07-07 21:33:00,1.26565,1.26625,1.26565,1.26625,23400000.0
2008-07-07 21:34:00,1.2663,1.26691,1.2663,1.26675,9400000.0
2008-07-07 21:35:00,1.26677,1.26685,1.26636,1.26642,24200000.0
2008-07-07 21:36:00,1.26641,1.26642,1.26634,1.26642,8000000.0
2008-07-07 21:37:00,1.26631,1.26711,1.2661,1.2661,21800000.0
2008-07-07 21:38:00,1.26611,1.26667,1.26611,1.26636,12200000.0
2008-07-07 21:39:00,1.2666,1.26706,1.26658,1.26673,12800000.0
2008-07-07 21:40:00,1.26654,1.26654,1.26581,1.26585,11600000.0
2008-07-07 21:41:00,1.2658,1.2662,1.2658,1.2662,14200000.0
2008-07-07 21:42:00,1.26556,1.26597,1.26556,1.26589,14200000.0
2008-07-07 21:43:00,1.26582,1.26627,1.26577,1.26612,16400000.0
2008-07-07 21:44:00,1.26605,1.26605,1.26571,1.26574,6400000.0
2008-07-07 21:45:00,1.26601,1.2661,1.26581,1.2661,3600000.0
2008-07-07 21:46:00,1.2662,1.2662,1.2656,1.26579,12400000.0
2008-07-07 21:47:00,1.26601,1.26601,1.26583,1.26595,15600000.0
2008-07-07 21:50:00,1.2659,1.2663,1.2659,1.2663,4800000.0
2008-07-07 21:51:00,1.2662,1.2662,1.2661,1.2661,4800000.0
2008-07-07 21:52:00,1.26616,1.26616,1.26589,1.26589,4800000.0
2008-07-07 21:53:00,1.26599,1.26631,1.26593,1.26593,7800000.0
2008-07-07 21:54:00,1.26605,1.26619,1.26605,1.26619,2600000.0
2008-07-07 21:55:00,1.2664,1.2665,1.2664,1.2665,11600000.0
2008-07-07 21:57:00,1.26629,1.26645,1.26602,1.26619,11600000.0
2008-07-07 21:58:00,1.26633,1.26633,1.26595,1.2663,14600000.0
2008-07-07 21:59:00,1.26659,1.26695,1.26655,1.26677,8800000.0
2008-07-07 22:00:00,1.26694,1.26728,1.26667,1.26667,20800000.0
2008-07-07 22:01:00,1.26696,1.26696,1.2667,1.2667,3200000.0
2008-07-07 22:02:00,1.26696,1.26696,1.26624,1.26624,8600000.0
2008-07-07 22:03:00,1.26574,1.26631,1.26574,1.26604,24000000.0
2008-07-07 22:04:00,1.26606,1.2663,1.26605,1.26605,5800000.0
2008-07-07 22:05:00,1.26645,1.26654,1.26645,1.26653,9200000.0
2008-07-07 22:06:00,1.26645,1.26683,1.26632,1.26676,24800000.0
2008-07-07 22:07:00,1.26651,1.26667,1.26651,1.26667,6400000.0
2008-07-07 22:08:00,1.2661,1.26622,1.26569,1.26569,12800000.0
2008-07-07 22:09:00,1.26604,1.26617,1.26604,1.26617,3400000.0
2008-07-07 22:10:00,1.26615,1.2664,1.2661,1.2661,30400000.0
2008-07-07 22:11:00,1.26625,1.26664,1.26597,1.26664,11200000.0
2008-07-07 22:12:00,1.26716,1.26716,1.26656,1.26658,20800000.0
2008-07-07 22:13:00,1.26664,1.26664,1.26639,1.26639,2600000.0
2008-07-07 22:14:00,1.26631,1.26693,1.26624,1.26629,25200000.0
2008-07-07 22:15:00,1.26652,1.26673,1.26652,1.26673,9000000.0
2008-07-07 22:16:00,1.26684,1.26701,1.26684,1.26701,3200000.0
2008-07-07 22:18:00,1.26673,1.2668,1.26666,1.2668,12200000.0
2008-07-07 22:19:00,1.26647,1.26669,1.26636,1.26663,10600000.0
2008-07-07 22:20:00,1.26656,1.26693,1.26624,1.26638,18800000.0
2008-07-07 22:21:00,1.26648,1.26701,1.26648,1.26682,6200000.0
2008-07-07 22:22:00,1.26712,1.26712,1.26709,1.2671,5600000.0
2008-07-07 22:23:00,1.26726,1.26746,1.26701,1.2672,8200000.0
2008-07-07 22:24:00,1.26721,1.26759,1.26721,1.26737,13800000.0
2008-07-07 22:25:00,1.26751,1.26769,1.26719,1.26743,15600000.0
2008-07-07 22:26:00,1.26735,1.26766,1.26684,1.26684,24600000.0
2008-07-07 22:27:00,1.26665,1.26704,1.26657,1.26677,14800000.0
2008-07-07 22:29:00,1.26692,1.267,1.26661,1.26676,11800000.0
2008-07-07 22:30:00,1.26649,1.26678,1.26619,1.26678,7400000.0
2008-07-07 22:34:00,1.2667,1.26697,1.26666,1.26666,8800000.0
2008-07-07 22:35:00,1.26689,1.26693,1.26655,1.26677,11600000.0
2008-07-07 22:36:00,1.26643,1.26686,1.26616,1.26686,17200000.0
2008-07-07 22:37:00,1.2669,1.2669,1.2667,1.2669,9800000.0
2008-07-07 22:38:00,1.267,1.267,1.2669,1.267,9800000.0
2008-07-07 22:40:00,1.2663,1.2663,1.266,1.266,9800000.0
2008-07-07 22:41:00,1.26643,1.26666,1.26643,1.26666,3200000.0
2008-07-07 22:42:00,1.26608,1.26643,1.26608,1.26643,2600000.0
2008-07-07 22:43:00,1.26636,1.2665,1.26615,1.26615,22200000.0
2008-07-07 22:44:00,1.2668,1.2669,1.2667,1.2668,3200000.0
2008-07-07 22:45:00,1.26672,1.26672,1.26622,1.26622,3200000.0
2008-07-07 22:46:00,1.26619,1.2664,1.26607,1.26617,18000000.0
2008-07-07 22:47:00,1.26679,1.26697,1.26636,1.26636,11000000.0
2008-07-07 22:48:00,1.26617,1.26659,1.26589,1.26659,9200000.0
2008-07-07 22:49:00,1.26659,1.26662,1.26624,1.26645,25500000.0
2008-07-07 22:50:00,1.2665,1.2666,1.2665,1.2666,20400000.0
2008-07-07 22:52:00,1.26596,1.26625,1.2659,1.2659,20400000.0
2008-07-07 22:53:00,1.26625,1.26657,1.26619,1.2665,11000000.0
2008-07-07 22:54:00,1.2666,1.2666,1.2666,1.2666,4200000.0
2008-07-07 22:55:00,1.26646,1.26646,1.26604,1.26632,4200000.0
2008-07-07 22:56:00,1.26604,1.26638,1.26604,1.26623,4800000.0
2008-07-07 22:57:00,1.2666,1.2666,1.2666,1.2666,6200000.0
2008-07-07 22:58:00,1.26624,1.26647,1.26606,1.26614,6200000.0
2008-07-07 22:59:00,1.2666,1.2668,1.2666,1.2668,7200000.0
2008-07-07 23:00:00,1.26628,1.26628,1.26573,1.26591,7200000.0
2008-07-07 23:01:00,1.26597,1.26597,1.2648,1.26545,14600000.0
2008-07-07 23:02:00,1.26652,1.26704,1.26652,1.26682,20000000.0
2008-07-07 23:03:00,1.26672,1.26737,1.26672,1.26737,7800000.0
2008-07-07 23:04:00,1.2684,1.2684,1.2682,1.2683,10000000.0
2008-07-07 23:05:00,1.26771,1.26791,1.26771,1.26787,10000000.0
2008-07-07 23:06:00,1.26802,1.26863,1.26795,1.26841,9800000.0
2008-07-07 23:07:00,1.2685,1.2685,1.2684,1.2685,6400000.0
2008-07-07 23:08:00,1.2684,1.2685,1.2681,1.2684,6400000.0
2008-07-07 23:09:00,1.2683,1.2683,1.2683,1.2683,6400000.0
2008-07-07 23:11:00,1.2684,1.2684,1.2683,1.2684,6400000.0
2008-07-07 23:12:00,1.26778,1.2678,1.26772,1.26772,6400000.0
2008-07-07 23:13:00,1.26772,1.26808,1.26762,1.26783,11600000.0
2008-07-07 23:14:00,1.26757,1.26772,1.26757,1.26772,3200000.0
2008-07-07 23:15:00,1.26835,1.26835,1.26765,1.26765,14400000.0
2008-07-07 23:16:00,1.26781,1.26831,1.26767,1.26767,29000000.0
2008-07-07 23:17:00,1.2683,1.2683,1.2683,1.2683,9000000.0
2008-07-07 23:18:00,1.2678,1.26809,1.26779,1.26779,9000000.0
2008-07-07 23:19:00,1.26792,1.26813,1.2676,1.26792,15400000.0
2008-07-07 23:20:00,1.26816,1.26816,1.26776,1.26776,2600000.0
2008-07-07 23:21:00,1.2683,1.2683,1.2682,1.2683,8200000.0
2008-07-07 23:22:00,1.26781,1.26805,1.26751,1.26773,8200000.0
2008-07-07 23:23:00,1.2676,1.26788,1.26727,1.26764,34000000.0
2008-07-07 23:24:00,1.26783,1.26832,1.26771,1.26779,12800000.0
2008-07-07 23:25:00,1.26777,1.268,1.26751,1.26762,11600000.0
2008-07-07 23:26:00,1.26756,1.26756,1.26749,1.26749,4800000.0
2008-07-07 23:27:00,1.26773,1.26825,1.26773,1.26813,21800000.0
2008-07-07 23:28:00,1.26806,1.26806,1.26756,1.26794,15800000.0
2008-07-07 23:30:00,1.26774,1.26786,1.26741,1.26786,12800000.0
2008-07-07 23:31:00,1.26783,1.26783,1.26696,1.26696,8000000.0
2008-07-07 23:32:00,1.26707,1.26811,1.26707,1.26791,8400000.0
2008-07-07 23:33:00,1.26721,1.26766,1.26691,1.26766,11600000.0
2008-07-07 23:34:00,1.2674,1.26763,1.26729,1.26738,29200000.0
2008-07-07 23:35:00,1.26768,1.26774,1.26709,1.26756,11600000.0
2008-07-07 23:36:00,1.26741,1.26795,1.2673,1.26754,8800000.0
2008-07-07 23:38:00,1.2677,1.26819,1.26736,1.26774,9800000.0
2008-07-07 23:39:00,1.26763,1.26798,1.2675,1.26767,13200000.0
2008-07-07 23:40:00,1.2682,1.2682,1.2682,1.2682,4200000.0
2008-07-07 23:41:00,1.2681,1.2682,1.2681,1.2681,4200000.0
2008-07-07 23:42:00,1.26786,1.26802,1.26786,1.26786,4200000.0
2008-07-07 23:43:00,1.26836,1.26836,1.26793,1.26818,7400000.0
2008-07-07 23:44:00,1.26797,1.26834,1.26775,1.26818,12400000.0
2008-07-07 23:45:00,1.26827,1.26827,1.26799,1.26799,5800000.0
2008-07-07 23:46:00,1.26802,1.26844,1.26802,1.26814,8000000.0
2008-07-07 23:47:00,1.26833,1.26844,1.26805,1.26807,12600000.0
2008-07-07 23:48:00,1.26805,1.26805,1.26785,1.26797,12400000.0
2008-07-07 23:49:00,1.2685,1.2686,1.2685,1.2685,9600000.0
2008-07-07 23:50:00,1.26791,1.26806,1.26782,1.26797,9600000.0
2008-07-07 23:51:00,1.26787,1.26817,1.26757,1.26807,26400000.0
2008-07-07 23:52:00,1.26802,1.26802,1.26778,1.26801,11600000.0
2008-07-07 23:53:00,1.26789,1.26822,1.26777,1.26779,13400000.0
2008-07-07 23:54:00,1.26769,1.26783,1.26714,1.26714,12800000.0
2008-07-07 23:55:00,1.26771,1.26771,1.26761,1.26761,2600000.0
2008-07-07 23:56:00,1.26798,1.26798,1.26765,1.26765,9000000.0
2008-07-07 23:57:00,1.26776,1.26776,1.2674,1.26763,3000000.0
2008-07-07 23:58:00,1.26757,1.26805,1.26747,1.26748,7000000.0
2008-07-07 23:59:00,1.2677,1.26795,1.26754,1.26795,10000000.0
2008-07-08 00:00:00,1.2685,1.2687,1.2685,1.2686,12200000.0
2008-07-08 00:01:00,1.26838,1.26838,1.26783,1.26783,12200000.0
2008-07-08 00:02:00,1.26844,1.26874,1.26801,1.26801,10600000.0
2008-07-08 00:03:00,1.26845,1.26882,1.26828,1.26873,10000000.0
2008-07-08 00:04:00,1.26841,1.26889,1.26822,1.26841,10800000.0
2008-07-08 00:05:00,1.26873,1.26887,1.26849,1.26875,14200000.0
2008-07-08 00:06:00,1.2689,1.269,1.2686,1.2686,15400000.0
2008-07-08 00:07:00,1.26835,1.26851,1.26794,1.26851,15400000.0
2008-07-08 00:08:00,1.26831,1.26831,1.26809,1.2683,4200000.0
2008-07-08 00:09:00,1.26859,1.26864,1.2682,1.26833,11000000.0
2008-07-08 00:10:00,1.2689,1.2689,1.2689,1.2689,2600000.0
2008-07-08 00:11:00,1.26829,1.26834,1.26829,1.26834,2600000.0
2008-07-08 00:12:00,1.26864,1.26873,1.26835,1.26858,11800000.0
2008-07-08 00:13:00,1.26857,1.26862,1.26835,1.26835,3000000.0
2008-07-08 00:14:00,1.26809,1.26824,1.26781,1.26781,30400000.0
2008-07-08 00:15:00,1.26818,1.26818,1.26782,1.26818,7000000.0
2008-07-08 00:16:00,1.26798,1.26798,1.26784,1.26795,4800000.0
2008-07-08 00:17:00,1.2678,1.26806,1.26747,1.26794,20000000.0
2008-07-08 00:18:00,1.2683,1.2684,1.2683,1.2683,10400000.0
2008-07-08 00:19:00,1.26763,1.26791,1.26763,1.26791,10400000.0
2008-07-08 00:20:00,1.2679,1.26833,1.2679,1.26794,19000000.0
2008-07-08 00:21:00,1.26778,1.26805,1.26778,1.26797,3000000.0
2008-07-08 00:22:00,1.26767,1.26816,1.26767,1.26816,10600000.0
2008-07-08 00:23:00,1.26839,1.26871,1.26836,1.2686,8200000.0
2008-07-08 00:24:00,1.26828,1.26848,1.26828,1.26848,14000000.0
2008-07-08 00:25:00,1.26868,1.26874,1.26811,1.26811,17200000.0
2008-07-08 00:26:00,1.269,1.269,1.2689,1.2689,25200000.0
2008-07-08 00:27:00,1.26843,1.26902,1.26831,1.26847,25200000.0
2008-07-08 00:28:00,1.2687,1.2688,1.2687,1.2688,23400000.0
2008-07-08 00:29:00,1.26851,1.26886,1.26831,1.26876,23400000.0
2008-07-08 00:30:00,1.2687,1.2688,1.2687,1.2687,9000000.0
2008-07-08 00:31:00,1.26834,1.26868,1.26832,1.26847,9000000.0
2008-07-08 00:32:00,1.2687,1.2688,1.2687,1.2688,20600000.0
2008-07-08 00:33:00,1.26844,1.26844,1.26816,1.2683,20600000.0
2008-07-08 00:34:00,1.26808,1.26843,1.26806,1.26815,28800000.0
2008-07-08 00:35:00,1.2686,1.2688,1.2686,1.2688,24000000.0
2008-07-08 00:36:00,1.2676,1.26849,1.2676,1.26796,24000000.0
2008-07-08 00:37:00,1.26868,1.26868,1.26788,1.26788,9000000.0
2008-07-08 00:38:00,1.26759,1.26826,1.26743,1.26826,25800000.0
2008-07-08 00:39:00,1.26781,1.26837,1.26781,1.26798,20800000.0
2008-07-08 00:40:00,1.26779,1.26799,1.2677,1.26774,10400000.0
2008-07-08 00:41:00,1.2683,1.2683,1.2683,1.2683,18200000.0
2008-07-08 00:42:00,1.2682,1.2683,1.2682,1.2683,18200000.0
2008-07-08 00:43:00,1.2684,1.2684,1.2683,1.2683,18200000.0
2008-07-08 00:44:00,1.2684,1.2684,1.2683,1.2683,18200000.0
2008-07-08 00:45:00,1.26783,1.26813,1.26783,1.26801,18200000.0
2008-07-08 00:46:00,1.2684,1.2684,1.26735,1.26735,14800000.0
2008-07-08 00:49:00,1.2681,1.2681,1.268,1.268,19000000.0
2008-07-08 00:51:00,1.2681,1.2681,1.2681,1.2681,19000000.0
2008-07-08 00:52:00,1.26782,1.26787,1.26727,1.26787,19000000.0
2008-07-08 00:53:00,1.26771,1.26804,1.26752,1.26767,24000000.0
2008-07-08 00:54:00,1.26753,1.26821,1.26742,1.26803,19000000.0
2008-07-08 00:56:00,1.26764,1.26803,1.26742,1.26766,22200000.0
2008-07-08 00:57:00,1.26773,1.26811,1.26773,1.26811,10600000.0
2008-07-08 00:58:00,1.2681,1.2681,1.2681,1.2681,10200000.0
2008-07-08 00:59:00,1.26755,1.26793,1.26744,1.26744,10200000.0
2008-07-08 01:00:00,1.268,1.268,1.2679,1.2679,24400000.0
2008-07-08 01:01:00,1.26783,1.26783,1.26692,1.26719,24400000.0
2008-07-08 01:02:00,1.26765,1.26765,1.26712,1.26722,31600000.0
2008-07-08 01:03:00,1.26734,1.26737,1.26701,1.26723,20600000.0
2008-07-08 01:04:00,1.26733,1.26767,1.2673,1.26767,8000000.0
2008-07-08 01:05:00,1.26737,1.26753,1.2673,1.2675,11400000.0
2008-07-08 01:06:00,1.26746,1.26746,1.2673,1.26737,4800000.0
2008-07-08 01:07:00,1.26712,1.26758,1.26712,1.26718,7400000.0
2008-07-08 01:08:00,1.26726,1.26763,1.26726,1.26763,2600000.0
2008-07-08 01:09:00,1.2676,1.26768,1.2676,1.26768,2600000.0
2008-07-08 01:10:00,1.2682,1.2682,1.2682,1.2682,4200000.0
2008-07-08 01:11:00,1.26781,1.26789,1.26778,1.26789,4200000.0
2008-07-08 01:12:00,1.2683,1.2683,1.2683,1.2683,16000000.0
2008-07-08 01:13:00,1.2678,1.26818,1.26763,1.26768,16000000.0
2008-07-08 01:14:00,1.26787,1.26787,1.2675,1.26774,19000000.0
2008-07-08 01:15:00,1.26781,1.26807,1.2677,1.26807,9000000.0
2008-07-08 01:16:00,1.2682,1.2683,1.2682,1.2683,7200000.0
2008-07-08 01:17:00,1.26807,1.26819,1.26749,1.26784,7200000.0
2008-07-08 01:18:00,1.26787,1.26824,1.26767,1.26815,22100000.0
2008-07-08 01:19:00,1.268,1.26821,1.26762,1.26821,16800000.0
2008-07-08 01:20:00,1.26781,1.26808,1.26769,1.26769,10800000.0
2008-07-08 01:21:00,1.2683,1.2683,1.2683,1.2683,25800000.0
2008-07-08 01:22:00,1.2679,1.26819,1.2679,1.26813,25800000.0
2008-07-08 01:23:00,1.26833,1.26851,1.26811,1.26814,18400000.0
2008-07-08 01:25:00,1.26828,1.2685,1.26828,1.2685,3200000.0
2008-07-08 01:26:00,1.2684,1.26852,1.2684,1.26852,4200000.0
2008-07-08 01:27:00,1.2688,1.2689,1.2688,1.2689,19800000.0
2008-07-08 01:28:00,1.26865,1.26891,1.26831,1.26878,19800000.0
2008-07-08 01:29:00,1.26858,1.2687,1.26812,1.26841,15800000.0
2008-07-08 01:30:00,1.2685,1.2687,1.2683,1.2683,24200000.0
2008-07-08 01:31:00,1.26826,1.26841,1.26788,1.26841,24200000.0
2008-07-08 01:32:00,1.26812,1.26841,1.26812,1.26827,10400000.0
2008-07-08 01:33:00,1.26832,1.26868,1.26822,1.26822,21600000.0
2008-07-08 01:34:00,1.26834,1.26889,1.26809,1.26809,13800000.0
2008-07-08 01:35:00,1.2682,1.26824,1.2682,1.26824,2600000.0
2008-07-08 01:36:00,1.26836,1.26836,1.26821,1.26821,3400000.0
2008-07-08 01:37:00,1.2685,1.2686,1.2684,1.2686,12600000.0
2008-07-08 01:38:00,1.2685,1.2685,1.2684,1.2684,12600000.0
2008-07-08 01:39:00,1.26807,1.26862,1.26807,1.26816,12600000.0
2008-07-08 01:40:00,1.26822,1.26841,1.26785,1.26785,25000000.0
2008-07-08 01:41:00,1.26819,1.26846,1.26785,1.26804,9600000.0
2008-07-08 01:42:00,1.2682,1.2684,1.2682,1.2684,3000000.0
2008-07-08 01:43:00,1.2682,1.2684,1.2682,1.2682,3000000.0
2008-07-08 01:44:00,1.2683,1.2684,1.2682,1.2682,3000000.0
2008-07-08 01:45:00,1.26774,1.26784,1.2676,1.2676,3000000.0
2008-07-08 01:46:00,1.2678,1.2682,1.26756,1.26796,20200000.0
2008-07-08 01:47:00,1.26823,1.26823,1.26795,1.26795,2600000.0
2008-07-08 01:48:00,1.26792,1.26816,1.26781,1.26781,25000000.0
2008-07-08 01:49:00,1.26832,1.26839,1.26789,1.26815,8800000.0
2008-07-08 01:50:00,1.2682,1.2682,1.2682,1.2682,12400000.0
2008-07-08 01:51:00,1.26785,1.26823,1.26761,1.2679,12400000.0
2008-07-08 01:52:00,1.26736,1.26787,1.26736,1.26757,19400000.0
2008-07-08 01:53:00,1.26802,1.26848,1.26796,1.26803,10400000.0
2008-07-08 01:54:00,1.26822,1.2685,1.26778,1.26838,30200000.0
2008-07-08 01:55:00,1.26814,1.26814,1.26772,1.26801,16600000.0
2008-07-08 01:56:00,1.26798,1.26806,1.26768,1.26768,17600000.0
2008-07-08 01:57:00,1.26783,1.26811,1.26767,1.26767,17200000.0
2008-07-08 01:58:00,1.26778,1.26808,1.26763,1.26768,24200000.0
2008-07-08 01:59:00,1.26787,1.26804,1.26751,1.26751,9800000.0
2008-07-08 02:00:00,1.26776,1.2678,1.26743,1.26754,26000000.0
2008-07-08 02:01:00,1.26767,1.26785,1.26767,1.26769,10800000.0
2008-07-08 02:02:00,1.26777,1.26792,1.26753,1.26753,9400000.0
2008-07-08 02:03:00,1.268,1.2682,1.2679,1.2682,21000000.0
2008-07-08 02:04:00,1.26785,1.26791,1.26761,1.26761,21000000.0
2008-07-08 02:05:00,1.26721,1.26802,1.26721,1.26802,2600000.0
2008-07-08 02:06:00,1.26779,1.26802,1.26722,1.26802,8400000.0
2008-07-08 02:07:00,1.26784,1.26805,1.26742,1.26742,7800000.0
2008-07-08 02:08:00,1.26762,1.26804,1.26752,1.26804,8200000.0
2008-07-08 02:09:00,1.2681,1.2683,1.2681,1.2682,15200000.0
2008-07-08 02:10:00,1.26775,1.26806,1.26768,1.26799,15200000.0
2008-07-08 02:11:00,1.26787,1.268,1.26752,1.26771,29000000.0
2008-07-08 02:12:00,1.26784,1.26784,1.26736,1.26747,5000000.0
2008-07-08 02:13:00,1.26756,1.26758,1.26732,1.26732,9000000.0
2008-07-08 02:14:00,1.2677,1.26778,1.26745,1.2675,17400000.0
2008-07-08 02:15:00,1.26734,1.26776,1.26721,1.26738,13200000.0
2008-07-08 02:16:00,1.26761,1.26761,1.26727,1.2675,13800000.0
2008-07-08 02:17:00,1.2672,1.26778,1.26716,1.26756,75800000.0
2008-07-08 02:18:00,1.26795,1.26795,1.26736,1.26758,15200000.0
2008-07-08 02:19:00,1.26812,1.26812,1.26776,1.26784,5800000.0
2008-07-08 02:21:00,1.2684,1.2684,1.2683,1.2683,11800000.0
2008-07-08 02:23:00,1.26789,1.26829,1.26784,1.26792,11800000.0
2008-07-08 02:24:00,1.268,1.26813,1.26785,1.26813,6400000.0
2008-07-08 02:25:00,1.26753,1.2681,1.26753,1.2681,6800000.0
2008-07-08 02:26:00,1.26802,1.26837,1.26798,1.26805,10200000.0
2008-07-08 02:27:00,1.26822,1.26822,1.26801,1.26803,4600000.0
2008-07-08 02:28:00,1.26819,1.26819,1.26791,1.26791,3200000.0
2008-07-08 02:29:00,1.26827,1.26827,1.26799,1.26805,10200000.0
2008-07-08 02:30:00,1.26802,1.26832,1.2679,1.26797,17000000.0
2008-07-08 02:31:00,1.2684,1.26847,1.26829,1.26829,15600000.0
2008-07-08 02:32:00,1.26838,1.26877,1.26828,1.26877,20400000.0
2008-07-08 02:33:00,1.26776,1.2683,1.26776,1.26777,9400000.0
2008-07-08 02:34:00,1.26805,1.26812,1.26779,1.26786,12400000.0
2008-07-08 02:35:00,1.2682,1.2682,1.2681,1.2682,5800000.0
2008-07-08 02:36:00,1.26802,1.26805,1.26765,1.2677,5800000.0
2008-07-08 02:37:00,1.26797,1.26824,1.26792,1.26824,26200000.0
2008-07-08 02:38:00,1.26805,1.26809,1.26789,1.26797,6800000.0
2008-07-08 02:39:00,1.26798,1.26804,1.26771,1.26804,3000000.0
2008-07-08 02:40:00,1.26804,1.26804,1.26752,1.26803,26400000.0
2008-07-08 02:41:00,1.268,1.2683,1.268,1.26808,6200000.0
2008-07-08 02:42:00,1.2686,1.2686,1.2685,1.2685,14400000.0
2008-07-08 02:43:00,1.26824,1.26824,1.26789,1.26813,14400000.0
2008-07-08 02:44:00,1.2683,1.2683,1.2683,1.2683,76000000.0
2008-07-08 02:45:00,1.26772,1.26852,1.2676,1.26845,76000000.0
2008-07-08 02:46:00,1.26829,1.26887,1.26829,1.26845,15200000.0
2008-07-08 02:47:00,1.2686,1.26863,1.26801,1.26828,74600000.0
2008-07-08 02:48:00,1.26828,1.26853,1.26828,1.26829,10000000.0
2008-07-08 02:49:00,1.2689,1.2689,1.2688,1.2688,26800000.0
2008-07-08 02:50:00,1.2687,1.2687,1.2687,1.2687,26800000.0
2008-07-08 02:51:00,1.2688,1.2688,1.2688,1.2688,26800000.0
2008-07-08 02:52:00,1.26819,1.26819,1.26782,1.26812,26800000.0
2008-07-08 02:53:00,1.2686,1.2688,1.2686,1.2688,12000000.0
2008-07-08 02:54:00,1.26842,1.26879,1.26801,1.26857,12000000.0
2008-07-08 02:55:00,1.26793,1.26801,1.26793,1.26801,5600000.0
2008-07-08 02:56:00,1.26829,1.26829,1.26767,1.26792,29400000.0
2008-07-08 02:57:00,1.26794,1.26825,1.26786,1.26813,10400000.0
2008-07-08 02:58:00,1.26823,1.2684,1.26814,1.26826,40600000.0
2008-07-08 02:59:00,1.26821,1.26845,1.26805,1.26839,25400000.0
2008-07-08 03:00:00,1.26851,1.2689,1.26827,1.26857,18400000.0
2008-07-08 03:01:00,1.2687,1.2687,1.2685,1.2685,68600000.0
2008-07-08 03:02:00,1.26799,1.26838,1.26792,1.26822,68600000.0
2008-07-08 03:03:00,1.26842,1.26866,1.26824,1.26824,19200000.0
2008-07-08 03:04:00,1.26836,1.26852,1.26811,1.26818,14600000.0
2008-07-08 03:05:00,1.26815,1.26822,1.26767,1.26822,10400000.0
2008-07-08 03:06:00,1.2685,1.2685,1.2684,1.2684,10400000.0
2008-07-08 03:07:00,1.26806,1.2683,1.26801,1.26809,10400000.0
2008-07-08 03:08:00,1.26784,1.26849,1.26739,1.26849,11200000.0
2008-07-08 03:09:00,1.26805,1.2684,1.26791,1.26837,13000000.0
2008-07-08 03:10:00,1.26816,1.26816,1.2679,1.26797,19000000.0
2008-07-08 03:11:00,1.26793,1.26799,1.26775,1.26795,22800000.0
2008-07-08 03:12:00,1.26844,1.26844,1.26801,1.26815,18600000.0
2008-07-08 03:13:00,1.26813,1.26824,1.26783,1.268,10600000.0
2008-07-08 03:14:00,1.26809,1.26829,1.26778,1.26778,12200000.0
2008-07-08 03:15:00,1.26793,1.2681,1.26789,1.26797,12600000.0
2008-07-08 03:16:00,1.2686,1.2686,1.2685,1.2685,7000000.0
2008-07-08 03:17:00,1.268,1.26845,1.2678,1.2678,7000000.0
2008-07-08 03:18:00,1.26788,1.2681,1.26788,1.2681,11000000.0
2008-07-08 03:19:00,1.26812,1.26812,1.26782,1.26804,27200000.0
2008-07-08 03:20:00,1.2686,1.2686,1.2685,1.2685,14200000.0
2008-07-08 03:21:00,1.26864,1.26864,1.26818,1.26831,14200000.0
2008-07-08 03:22:00,1.269,1.269,1.2689,1.2689,21600000.0
2008-07-08 03:23:00,1.26808,1.26866,1.26784,1.26789,21600000.0
2008-07-08 03:24:00,1.26823,1.26834,1.26814,1.2683,11800000.0
2008-07-08 03:25:00,1.26823,1.26823,1.26805,1.26805,2600000.0
2008-07-08 03:26:00,1.26772,1.26777,1.26772,1.26777,2600000.0
2008-07-08 03:27:00,1.2679,1.2681,1.26777,1.26793,10400000.0
2008-07-08 03:28:00,1.2677,1.26782,1.26761,1.26762,14400000.0
2008-07-08 03:29:00,1.2684,1.2685,1.2683,1.2683,6800000.0
2008-07-08 03:30:00,1.26758,1.26763,1.26731,1.26731,6800000.0
2008-07-08 03:31:00,1.26735,1.26784,1.26721,1.2676,15200000.0
2008-07-08 03:32:00,1.26806,1.26806,1.26764,1.26764,2600000.0
2008-07-08 03:33:00,1.26767,1.26806,1.26767,1.26806,10800000.0
2008-07-08 03:34:00,1.26794,1.26794,1.26757,1.26757,6400000.0
2008-07-08 03:35:00,1.26753,1.26796,1.26733,1.26738,21000000.0
2008-07-08 03:36:00,1.2679,1.268,1.2678,1.268,6400000.0
2008-07-08 03:37:00,1.26738,1.26776,1.26738,1.26776,6400000.0
2008-07-08 03:38:00,1.26786,1.26786,1.26766,1.26783,11600000.0
2008-07-08 03:39:00,1.26795,1.26795,1.26754,1.26767,21200000.0
2008-07-08 03:40:00,1.26763,1.2678,1.26753,1.26761,22400000.0
2008-07-08 03:41:00,1.26817,1.26817,1.26768,1.26773,13800000.0
2008-07-08 03:42:00,1.26769,1.26797,1.26731,1.26774,9600000.0
2008-07-08 03:43:00,1.2678,1.26826,1.2675,1.26803,18200000.0
2008-07-08 03:44:00,1.26793,1.26793,1.26763,1.26763,6000000.0
2008-07-08 03:45:00,1.26706,1.26731,1.26706,1.26731,7200000.0
2008-07-08 03:46:00,1.26775,1.26788,1.26763,1.2677,10000000.0
2008-07-08 03:47:00,1.26765,1.26785,1.26756,1.26776,10000000.0
2008-07-08 03:48:00,1.26801,1.26811,1.26775,1.26775,13800000.0
2008-07-08 03:49:00,1.26867,1.26867,1.26812,1.26816,6800000.0
2008-07-08 03:50:00,1.26766,1.26796,1.26766,1.26789,13200000.0
2008-07-08 03:51:00,1.2687,1.2689,1.2685,1.2687,12400000.0
2008-07-08 03:52:00,1.26871,1.26887,1.26809,1.26829,12400000.0
2008-07-08 03:53:00,1.26873,1.26873,1.26788,1.26812,16600000.0
2008-07-08 03:54:00,1.2688,1.2689,1.2688,1.2688,17200000.0
2008-07-08 03:55:00,1.26858,1.26875,1.26829,1.26834,17200000.0
2008-07-08 03:56:00,1.26846,1.26846,1.26812,1.26812,7400000.0
2008-07-08 03:57:00,1.26826,1.26834,1.26801,1.26801,12200000.0
2008-07-08 03:58:00,1.26832,1.26832,1.26787,1.26817,16200000.0
2008-07-08 03:59:00,1.2681,1.2681,1.26773,1.26789,11600000.0
2008-07-08 04:00:00,1.2686,1.2686,1.26846,1.26846,2600000.0
2008-07-08 04:01:00,1.26869,1.26887,1.26847,1.26874,13800000.0
2008-07-08 04:02:00,1.26897,1.26908,1.26837,1.26908,13400000.0
2008-07-08 04:03:00,1.26911,1.26911,1.26876,1.26896,4400000.0
2008-07-08 04:04:00,1.26884,1.26924,1.2688,1.26899,8400000.0
2008-07-08 04:05:00,1.26888,1.26888,1.26862,1.26862,2000000.0
2008-07-08 04:06:00,1.26847,1.26888,1.26847,1.26858,4200000.0
2008-07-08 04:07:00,1.26924,1.26924,1.26847,1.26868,14200000.0
2008-07-08 04:08:00,1.26819,1.26892,1.26819,1.26892,16400000.0
2008-07-08 04:09:00,1.269,1.26953,1.26883,1.26911,8400000.0
2008-07-08 04:10:00,1.26947,1.26947,1.26916,1.26922,18600000.0
2008-07-08 04:11:00,1.2697,1.27,1.2695,1.2699,23000000.0
2008-07-08 04:12:00,1.26903,1.26956,1.26903,1.26927,23000000.0
2008-07-08 04:13:00,1.2699,1.2699,1.2698,1.2699,20200000.0
2008-07-08 04:14:00,1.26932,1.26977,1.26892,1.2696,20200000.0
2008-07-08 04:15:00,1.2698,1.2699,1.2698,1.2698,13000000.0
2008-07-08 04:16:00,1.26909,1.26985,1.26909,1.26965,13000000.0
2008-07-08 04:17:00,1.26927,1.26958,1.2691,1.2694,9400000.0
2008-07-08 04:18:00,1.26955,1.27002,1.26928,1.26944,23400000.0
2008-07-08 04:19:00,1.2698,1.26984,1.26946,1.26981,15200000.0
2008-07-08 04:20:00,1.26977,1.26981,1.26932,1.26958,11400000.0
2008-07-08 04:21:00,1.26954,1.26988,1.26954,1.26974,9600000.0
2008-07-08 04:22:00,1.26961,1.26984,1.26961,1.26981,9200000.0
2008-07-08 04:23:00,1.26985,1.27004,1.26979,1.26979,10000000.0
2008-07-08 04:24:00,1.26935,1.26962,1.26935,1.26962,8600000.0
2008-07-08 04:25:00,1.27007,1.27007,1.26971,1.26986,15800000.0
2008-07-08 04:26:00,1.26984,1.26984,1.26979,1.26979,9600000.0
2008-07-08 04:27:00,1.2697,1.27004,1.26965,1.26965,18600000.0
2008-07-08 04:28:00,1.26936,1.26944,1.2691,1.26922,5200000.0
2008-07-08 04:29:00,1.26958,1.26959,1.26938,1.26938,13000000.0
2008-07-08 04:30:00,1.27,1.2701,1.2698,1.2699,9200000.0
2008-07-08 04:31:00,1.27,1.27,1.2694,1.2694,9200000.0
2008-07-08 04:32:00,1.26985,1.26985,1.26926,1.26933,9200000.0
2008-07-08 04:33:00,1.2695,1.2697,1.2694,1.2695,4800000.0
2008-07-08 04:34:00,1.26919,1.26926,1.26919,1.26926,4800000.0
2008-07-08 04:35:00,1.26887,1.26916,1.26873,1.26896,26400000.0
2008-07-08 04:36:00,1.26886,1.26915,1.26886,1.26915,4200000.0
2008-07-08 04:37:00,1.26899,1.2692,1.26891,1.269,6800000.0
2008-07-08 04:38:00,1.26864,1.26912,1.26864,1.269,5800000.0
2008-07-08 04:39:00,1.26903,1.26903,1.26867,1.26867,9200000.0
2008-07-08 04:40:00,1.2694,1.2694,1.2693,1.2693,12200000.0
2008-07-08 04:41:00,1.26897,1.26908,1.26897,1.26907,12200000.0
2008-07-08 04:42:00,1.26913,1.26924,1.26896,1.26911,21000000.0
2008-07-08 04:43:00,1.26889,1.26938,1.26889,1.26893,7800000.0
2008-07-08 04:44:00,1.2694,1.2695,1.2694,1.2694,2600000.0
2008-07-08 04:45:00,1.2695,1.2695,1.2694,1.2694,2600000.0
2008-07-08 04:48:00,1.26891,1.26897,1.26891,1.26897,2600000.0
2008-07-08 04:49:00,1.26926,1.26926,1.26902,1.26905,11600000.0
2008-07-08 04:50:00,1.26904,1.26924,1.26877,1.26877,9400000.0
2008-07-08 04:52:00,1.2692,1.26922,1.26885,1.26916,9000000.0
2008-07-08 04:53:00,1.26877,1.26927,1.26877,1.26917,11400000.0
2008-07-08 04:54:00,1.2697,1.2697,1.2697,1.2697,14600000.0
2008-07-08 04:55:00,1.2695,1.2697,1.2694,1.2694,14600000.0
2008-07-08 04:56:00,1.2692,1.26945,1.2692,1.26936,14600000.0
2008-07-08 04:57:00,1.26904,1.26904,1.26864,1.26884,5800000.0
2008-07-08 04:58:00,1.26899,1.26899,1.26849,1.26855,20200000.0
2008-07-08 04:59:00,1.2689,1.2692,1.2689,1.269,76400000.0
2008-07-08 05:00:00,1.26846,1.26857,1.26843,1.26853,76400000.0
2008-07-08 05:01:00,1.26866,1.26878,1.26866,1.26867,3600000.0
2008-07-08 05:02:00,1.269,1.269,1.2689,1.2689,6600000.0
2008-07-08 05:03:00,1.26875,1.26875,1.26821,1.26825,6600000.0
2008-07-08 05:04:00,1.26838,1.26867,1.2681,1.26852,11200000.0
2008-07-08 05:05:00,1.26856,1.26872,1.26854,1.26854,16400000.0
2008-07-08 05:06:00,1.26843,1.26843,1.26842,1.26842,2600000.0
2008-07-08 05:07:00,1.26796,1.26828,1.26796,1.26822,10800000.0
2008-07-08 05:08:00,1.26819,1.26846,1.26796,1.26846,10000000.0
2008-07-08 05:09:00,1.26816,1.26859,1.26812,1.26831,14600000.0
2008-07-08 05:10:00,1.26802,1.26835,1.26802,1.26813,9600000.0
2008-07-08 05:11:00,1.2687,1.2688,1.2687,1.2688,2600000.0
2008-07-08 05:12:00,1.26871,1.26871,1.26854,1.26854,2600000.0
2008-07-08 05:13:00,1.26891,1.26891,1.26859,1.26887,4400000.0
2008-07-08 05:14:00,1.2694,1.2695,1.2692,1.2693,17800000.0
2008-07-08 05:15:00,1.2683,1.26846,1.26801,1.26803,17800000.0
2008-07-08 05:16:00,1.26825,1.26871,1.26825,1.26871,14600000.0
2008-07-08 05:17:00,1.26879,1.26898,1.2684,1.26875,16800000.0
2008-07-08 05:18:00,1.26855,1.26861,1.26855,1.26861,5600000.0
2008-07-08 05:19:00,1.26875,1.26895,1.26872,1.26881,10800000.0
2008-07-08 05:20:00,1.26863,1.26863,1.26797,1.26847,7400000.0
2008-07-08 05:21:00,1.26841,1.26875,1.26826,1.26875,20000000.0
2008-07-08 05:22:00,1.26863,1.26876,1.26851,1.26876,16400000.0
2008-07-08 05:23:00,1.269,1.2692,1.269,1.2692,25400000.0
2008-07-08 05:24:00,1.26864,1.26895,1.26851,1.26891,25400000.0
2008-07-08 05:25:00,1.26826,1.26841,1.26821,1.26827,9600000.0
2008-07-08 05:26:00,1.26811,1.26838,1.26809,1.26826,97400000.0
2008-07-08 05:27:00,1.26862,1.26862,1.26829,1.26843,6200000.0
2008-07-08 05:28:00,1.26868,1.26873,1.26828,1.2685,8600000.0
2008-07-08 05:29:00,1.26844,1.26848,1.26799,1.2684,6200000.0
2008-07-08 05:30:00,1.2688,1.2688,1.2688,1.2688,2600000.0
2008-07-08 05:31:00,1.26844,1.26844,1.26831,1.26831,2600000.0
2008-07-08 05:32:00,1.2682,1.26885,1.26817,1.26885,21600000.0
2008-07-08 05:33:00,1.2689,1.269,1.2689,1.269,16200000.0
2008-07-08 05:36:00,1.26869,1.26911,1.26851,1.26868,16200000.0
2008-07-08 05:37:00,1.26886,1.2692,1.2686,1.2686,13800000.0
2008-07-08 05:38:00,1.26864,1.26867,1.26852,1.26867,9200000.0
2008-07-08 05:39:00,1.26887,1.26909,1.26845,1.2689,35800000.0
2008-07-08 05:40:00,1.26862,1.26881,1.26841,1.26881,18200000.0
2008-07-08 05:41:00,1.26887,1.26909,1.26841,1.26866,21600000.0
2008-07-08 05:43:00,1.26873,1.26937,1.26849,1.26864,30200000.0
2008-07-08 05:44:00,1.2692,1.2692,1.2691,1.2691,15600000.0
2008-07-08 05:45:00,1.2692,1.2692,1.2691,1.2691,15600000.0
2008-07-08 05:46:00,1.26832,1.26863,1.26832,1.26835,15600000.0
2008-07-08 05:47:00,1.26869,1.26889,1.26869,1.26889,2600000.0
2008-07-08 05:48:00,1.26871,1.26899,1.26845,1.26883,77200000.0
2008-07-08 05:49:00,1.26873,1.26873,1.2687,1.2687,3200000.0
2008-07-08 05:50:00,1.26903,1.26903,1.26855,1.26864,11000000.0
2008-07-08 05:51:00,1.269,1.269,1.269,1.269,9000000.0
2008-07-08 05:52:00,1.26889,1.26901,1.26842,1.2688,9000000.0
2008-07-08 05:53:00,1.26885,1.26885,1.2685,1.2685,11400000.0
2008-07-08 05:54:00,1.26929,1.26929,1.26885,1.26899,9800000.0
2008-07-08 05:55:00,1.26891,1.26922,1.26866,1.26866,7800000.0
2008-07-08 05:56:00,1.26905,1.26905,1.26881,1.26885,8200000.0
2008-07-08 05:58:00,1.2694,1.2694,1.2693,1.2693,14800000.0
2008-07-08 05:59:00,1.26884,1.269,1.26849,1.26892,14800000.0
2008-07-08 06:00:00,1.26862,1.26872,1.26859,1.26859,40200000.0
2008-07-08 06:01:00,1.26846,1.26862,1.26838,1.26845,16800000.0
2008-07-08 06:02:00,1.26836,1.26844,1.26812,1.26815,30400000.0
2008-07-08 06:03:00,1.26825,1.2685,1.26796,1.26822,22800000.0
2008-07-08 06:04:00,1.26812,1.26849,1.26812,1.26823,17000000.0
2008-07-08 06:06:00,1.269,1.2691,1.269,1.2691,40200000.0
2008-07-08 06:07:00,1.2681,1.2681,1.26787,1.26787,40200000.0
2008-07-08 06:08:00,1.2684,1.26864,1.26803,1.26822,19000000.0
2008-07-08 06:09:00,1.2686,1.2686,1.2686,1.2686,21000000.0
2008-07-08 06:10:00,1.26806,1.26843,1.26791,1.26807,21000000.0
2008-07-08 06:11:00,1.2687,1.2687,1.2687,1.2687,21400000.0
2008-07-08 06:12:00,1.26819,1.26876,1.26819,1.26833,21400000.0
2008-07-08 06:13:00,1.26897,1.26897,1.26849,1.26867,19400000.0
2008-07-08 06:14:00,1.26842,1.26867,1.26842,1.26867,11600000.0
2008-07-08 06:15:00,1.26898,1.26909,1.26878,1.26887,10000000.0
2008-07-08 06:16:00,1.269,1.269,1.2689,1.269,18400000.0
2008-07-08 06:17:00,1.2689,1.269,1.2689,1.269,18400000.0
2008-07-08 06:18:00,1.26905,1.26905,1.26875,1.26875,18400000.0
2008-07-08 06:19:00,1.26874,1.26887,1.26823,1.26823,6000000.0
2008-07-08 06:20:00,1.2688,1.26924,1.26851,1.26851,11000000.0
2008-07-08 06:21:00,1.2686,1.26881,1.2686,1.26881,20400000.0
2008-07-08 06:22:00,1.26904,1.26904,1.2687,1.2687,2600000.0
2008-07-08 06:23:00,1.26867,1.26893,1.26847,1.26847,3600000.0
2008-07-08 06:24:00,1.26855,1.26891,1.26855,1.26864,5600000.0
2008-07-08 06:25:00,1.2694,1.2694,1.2694,1.2694,14800000.0
2008-07-08 06:26:00,1.26865,1.26915,1.26865,1.26887,14800000.0
2008-07-08 06:27:00,1.2693,1.2693,1.2693,1.2693,8800000.0
2008-07-08 06:28:00,1.26883,1.26919,1.26883,1.26916,8800000.0
2008-07-08 06:29:00,1.2695,1.2695,1.2694,1.2694,11600000.0
2008-07-08 06:30:00,1.26917,1.26932,1.26872,1.26921,11600000.0
2008-07-08 06:31:00,1.26882,1.26915,1.26882,1.26903,14000000.0
2008-07-08 06:32:00,1.26873,1.26892,1.26861,1.26874,11000000.0
2008-07-08 06:33:00,1.26909,1.26947,1.26897,1.26899,19600000.0
2008-07-08 06:34:00,1.26896,1.26896,1.2687,1.2687,4800000.0
2008-07-08 06:35:00,1.26856,1.26909,1.26856,1.2688,8400000.0
2008-07-08 06:36:00,1.26908,1.26908,1.26871,1.26883,8200000.0
2008-07-08 06:37:00,1.26878,1.26878,1.26812,1.26836,13600000.0
2008-07-08 06:38:00,1.2687,1.2688,1.2687,1.2687,6000000.0
2008-07-08 06:40:00,1.2688,1.2689,1.2688,1.2689,6000000.0
2008-07-08 06:41:00,1.26848,1.26866,1.26831,1.26853,6000000.0
2008-07-08 06:42:00,1.26839,1.26867,1.26813,1.26813,17000000.0
2008-07-08 06:43:00,1.2689,1.2689,1.2686,1.2688,17000000.0
2008-07-08 06:44:00,1.26826,1.26854,1.26826,1.26844,17000000.0
2008-07-08 06:45:00,1.26886,1.26886,1.26829,1.26831,7800000.0
2008-07-08 06:46:00,1.26841,1.26871,1.26834,1.26871,18200000.0
2008-07-08 06:47:00,1.26831,1.26831,1.2678,1.26811,28600000.0
2008-07-08 06:48:00,1.26847,1.26853,1.26807,1.26828,23000000.0
2008-07-08 06:49:00,1.2683,1.2684,1.2683,1.2683,14400000.0
2008-07-08 06:50:00,1.2684,1.2684,1.2683,1.2683,14400000.0
2008-07-08 06:51:00,1.26825,1.26834,1.26803,1.26834,14400000.0
2008-07-08 06:52:00,1.26808,1.26822,1.26798,1.26807,16000000.0
2008-07-08 06:53:00,1.2685,1.2685,1.2684,1.2685,4200000.0
2008-07-08 06:54:00,1.2684,1.2684,1.2684,1.2684,4200000.0
2008-07-08 06:55:00,1.26832,1.26856,1.26825,1.26856,4200000.0
2008-07-08 06:56:00,1.2684,1.2685,1.2684,1.2685,12600000.0
2008-07-08 06:57:00,1.26837,1.26839,1.26817,1.26839,12600000.0
2008-07-08 06:58:00,1.2686,1.2686,1.2684,1.2684,5200000.0
2008-07-08 06:59:00,1.2685,1.2685,1.2684,1.2684,5200000.0
2008-07-08 07:00:00,1.26803,1.26816,1.26803,1.26804,5200000.0
2008-07-08 07:01:00,1.26813,1.26813,1.2675,1.26806,18400000.0
2008-07-08 07:02:00,1.26823,1.2685,1.26785,1.26814,12400000.0
2008-07-08 07:03:00,1.26826,1.26848,1.26826,1.26848,2400000.0
2008-07-08 07:04:00,1.26845,1.26857,1.26843,1.26843,9600000.0
2008-07-08 07:06:00,1.26823,1.26866,1.26807,1.26866,17000000.0
2008-07-08 07:07:00,1.26836,1.26861,1.26835,1.26839,28400000.0
2008-07-08 07:08:00,1.26826,1.26873,1.26826,1.2685,15400000.0
2008-07-08 07:09:00,1.2688,1.2688,1.2688,1.2688,13200000.0
2008-07-08 07:10:00,1.26806,1.26846,1.26806,1.26813,13200000.0
2008-07-08 07:11:00,1.26825,1.26874,1.2681,1.26846,15400000.0
2008-07-08 07:12:00,1.2686,1.26872,1.26802,1.26812,56800000.0
2008-07-08 07:13:00,1.26871,1.26898,1.26847,1.26847,20600000.0
2008-07-08 07:14:00,1.26884,1.26884,1.26829,1.26829,7800000.0
2008-07-08 07:15:00,1.26833,1.26841,1.26803,1.26841,11200000.0
2008-07-08 07:16:00,1.26822,1.26836,1.26822,1.26831,12400000.0
2008-07-08 07:17:00,1.26831,1.26831,1.26826,1.26826,4000000.0
2008-07-08 07:18:00,1.26828,1.2684,1.26826,1.2684,11000000.0
2008-07-08 07:19:00,1.26848,1.26848,1.26834,1.26834,7400000.0
2008-07-08 07:20:00,1.26837,1.26849,1.26837,1.26849,5200000.0
2008-07-08 07:21:00,1.26856,1.26867,1.26847,1.26866,19200000.0
2008-07-08 07:22:00,1.26845,1.26845,1.26819,1.26819,12800000.0
2008-07-08 07:23:00,1.2686,1.2686,1.2684,1.2686,3600000.0
2008-07-08 07:24:00,1.26825,1.26866,1.26825,1.26847,3600000.0
2008-07-08 07:25:00,1.2687,1.2689,1.2687,1.2688,20000000.0
2008-07-08 07:26:00,1.26874,1.26874,1.26816,1.26844,20000000.0
2008-07-08 07:27:00,1.26865,1.26867,1.26807,1.26843,13800000.0
2008-07-08 07:28:00,1.2687,1.2687,1.2687,1.2687,11800000.0
2008-07-08 07:29:00,1.26829,1.26834,1.2679,1.2679,11800000.0
2008-07-08 07:30:00,1.26823,1.26842,1.26808,1.26808,12800000.0
2008-07-08 07:31:00,1.2686,1.2686,1.2685,1.2686,9600000.0
2008-07-08 07:32:00,1.2687,1.2687,1.2684,1.2684,9600000.0
2008-07-08 07:33:00,1.26875,1.26875,1.26816,1.26872,9600000.0
2008-07-08 07:34:00,1.2687,1.2687,1.26812,1.26832,9600000.0
2008-07-08 07:35:00,1.2686,1.2687,1.2685,1.2686,8800000.0
2008-07-08 07:36:00,1.26816,1.26857,1.26816,1.26852,8800000.0
2008-07-08 07:37:00,1.26869,1.26901,1.2685,1.26868,19400000.0
2008-07-08 07:38:00,1.26842,1.2688,1.26842,1.2688,24800000.0
2008-07-08 07:39:00,1.26825,1.26852,1.26821,1.26842,18800000.0
2008-07-08 07:40:00,1.26865,1.26893,1.26848,1.26885,16400000.0
2008-07-08 07:41:00,1.26857,1.26889,1.26857,1.2686,15400000.0
2008-07-08 07:42:00,1.2689,1.269,1.26849,1.2686,12400000.0
2008-07-08 07:43:00,1.26838,1.26862,1.26838,1.26851,10000000.0
2008-07-08 07:44:00,1.26819,1.26882,1.26819,1.26841,18800000.0
2008-07-08 07:45:00,1.26858,1.2691,1.26844,1.26881,22600000.0
2008-07-08 07:46:00,1.26858,1.26867,1.26858,1.26867,5000000.0
2008-07-08 07:47:00,1.26855,1.26904,1.26855,1.26859,10000000.0
2008-07-08 07:48:00,1.26868,1.26921,1.26857,1.26857,16000000.0
2008-07-08 07:49:00,1.26844,1.26866,1.26826,1.26866,10600000.0
2008-07-08 07:50:00,1.26861,1.26922,1.26817,1.26872,77200000.0
2008-07-08 07:51:00,1.26823,1.26825,1.2681,1.26819,8600000.0
2008-07-08 07:52:00,1.26847,1.26879,1.26833,1.26833,7600000.0
2008-07-08 07:53:00,1.26844,1.26866,1.26844,1.26866,6800000.0
2008-07-08 07:54:00,1.26887,1.26895,1.26859,1.26869,10400000.0
2008-07-08 07:55:00,1.26877,1.26892,1.26865,1.26892,11000000.0
2008-07-08 07:56:00,1.26919,1.26925,1.26831,1.26893,15400000.0
2008-07-08 07:57:00,1.26881,1.26903,1.26854,1.26888,9400000.0
2008-07-08 07:58:00,1.26899,1.269,1.26844,1.26894,18000000.0
2008-07-08 07:59:00,1.26874,1.26884,1.26851,1.26863,14200000.0
2008-07-08 08:00:00,1.26831,1.26852,1.26785,1.26785,13400000.0
2008-07-08 08:01:00,1.26794,1.26847,1.26794,1.26829,14000000.0
2008-07-08 08:02:00,1.26852,1.26852,1.26827,1.26827,2600000.0
2008-07-08 08:03:00,1.26788,1.26806,1.26781,1.26806,46000000.0
2008-07-08 08:04:00,1.2685,1.2686,1.2683,1.2686,10600000.0
2008-07-08 08:05:00,1.26777,1.26815,1.26777,1.2681,10600000.0
2008-07-08 08:06:00,1.268,1.26804,1.26786,1.26804,14000000.0
2008-07-08 08:07:00,1.26786,1.26836,1.26786,1.26836,8000000.0
2008-07-08 08:08:00,1.26861,1.26861,1.26793,1.26812,15400000.0
2008-07-08 08:09:00,1.26791,1.26791,1.26786,1.26786,5800000.0
2008-07-08 08:10:00,1.26765,1.26783,1.26765,1.26781,11600000.0
2008-07-08 08:11:00,1.26745,1.26794,1.26745,1.26764,23200000.0
2008-07-08 08:12:00,1.26823,1.26823,1.26784,1.26786,21200000.0
2008-07-08 08:13:00,1.26756,1.26783,1.26742,1.26749,7000000.0
2008-07-08 08:14:00,1.26777,1.2678,1.26762,1.26778,12000000.0
2008-07-08 08:15:00,1.26764,1.26817,1.26764,1.26784,6800000.0
2008-07-08 08:16:00,1.26804,1.26827,1.26771,1.26771,7800000.0
2008-07-08 08:17:00,1.26812,1.26815,1.26774,1.26775,6800000.0
2008-07-08 08:18:00,1.26758,1.26812,1.26736,1.26791,34400000.0
2008-07-08 08:19:00,1.26786,1.26814,1.26784,1.26803,15800000.0
2008-07-08 08:20:00,1.26776,1.26803,1.26752,1.26767,9400000.0
2008-07-08 08:21:00,1.26755,1.26782,1.26751,1.26754,10000000.0
2008-07-08 08:22:00,1.2675,1.26795,1.26748,1.26749,11200000.0
2008-07-08 08:23:00,1.26779,1.26797,1.2676,1.26797,15600000.0
2008-07-08 08:24:00,1.26727,1.26772,1.26727,1.26772,12800000.0
2008-07-08 08:25:00,1.26719,1.26742,1.26709,1.26742,12600000.0
2008-07-08 08:26:00,1.26722,1.26722,1.26694,1.26709,3600000.0
2008-07-08 08:27:00,1.26731,1.26795,1.26682,1.26765,74000000.0
2008-07-08 08:28:00,1.2678,1.2678,1.26749,1.2676,8400000.0
2008-07-08 08:29:00,1.26762,1.26784,1.26741,1.26741,19200000.0
2008-07-08 08:30:00,1.26672,1.26716,1.26672,1.26705,39900000.0
2008-07-08 08:31:00,1.26692,1.26716,1.26656,1.26663,18400000.0
2008-07-08 08:32:00,1.26693,1.26693,1.26625,1.26644,11800000.0
2008-07-08 08:33:00,1.26649,1.26677,1.26649,1.26677,6800000.0
2008-07-08 08:34:00,1.26668,1.26698,1.26668,1.26698,5200000.0
2008-07-08 08:35:00,1.26686,1.26686,1.26582,1.26582,14600000.0
2008-07-08 08:36:00,1.26636,1.26715,1.26636,1.26715,3600000.0
2008-07-08 08:37:00,1.26695,1.26714,1.26695,1.2671,14400000.0
2008-07-08 08:38:00,1.26759,1.26847,1.26759,1.26785,18600000.0
2008-07-08 08:39:00,1.26799,1.26895,1.26799,1.26843,18400000.0
2008-07-08 08:40:00,1.26877,1.26895,1.26866,1.26883,14200000.0
2008-07-08 08:41:00,1.26839,1.26839,1.26805,1.26811,15400000.0
2008-07-08 08:42:00,1.26812,1.26819,1.26789,1.26789,13800000.0
2008-07-08 08:43:00,1.26838,1.26846,1.26804,1.2682,16400000.0
2008-07-08 08:44:00,1.26836,1.2685,1.26826,1.26839,28800000.0
2008-07-08 08:45:00,1.26805,1.26805,1.26723,1.26723,57600000.0
2008-07-08 08:46:00,1.26728,1.26776,1.26712,1.26762,11600000.0
2008-07-08 08:47:00,1.26713,1.26713,1.26697,1.267,4800000.0
2008-07-08 08:48:00,1.26692,1.26736,1.26684,1.26689,89200000.0
2008-07-08 08:49:00,1.26738,1.26777,1.26697,1.26697,17000000.0
2008-07-08 08:50:00,1.2668,1.26715,1.26641,1.26691,21200000.0
2008-07-08 08:51:00,1.26656,1.26706,1.26647,1.26706,52000000.0
2008-07-08 08:52:00,1.26702,1.26712,1.26673,1.26712,11000000.0
2008-07-08 08:53:00,1.26718,1.26747,1.26685,1.26685,142400000.0
2008-07-08 08:54:00,1.2676,1.2676,1.26738,1.26751,6000000.0
2008-07-08 08:55:00,1.26751,1.2678,1.26749,1.26766,7800000.0
2008-07-08 08:56:00,1.2671,1.26758,1.267,1.26725,14400000.0
2008-07-08 08:57:00,1.26727,1.26743,1.26713,1.26728,16800000.0
2008-07-08 08:58:00,1.2673,1.26758,1.2673,1.26734,14400000.0
2008-07-08 08:59:00,1.26768,1.26847,1.26768,1.26803,116800000.0
2008-07-08 09:00:00,1.26805,1.26852,1.2679,1.2683,95400000.0
2008-07-08 09:01:00,1.26803,1.26803,1.26788,1.26789,11000000.0
2008-07-08 09:02:00,1.26829,1.2684,1.2679,1.26805,8400000.0
2008-07-08 09:03:00,1.26787,1.26788,1.26787,1.26788,3200000.0
2008-07-08 09:04:00,1.26745,1.26749,1.26687,1.26742,13000000.0
2008-07-08 09:05:00,1.26732,1.26752,1.26724,1.26731,14400000.0
2008-07-08 09:06:00,1.26716,1.26745,1.2671,1.26722,11000000.0
2008-07-08 09:07:00,1.26714,1.26762,1.26714,1.26743,5200000.0
2008-07-08 09:08:00,1.26773,1.26798,1.26737,1.26745,9800000.0
2008-07-08 09:09:00,1.26755,1.26765,1.26755,1.26765,2600000.0
2008-07-08 09:10:00,1.26778,1.26807,1.26753,1.26788,15800000.0
2008-07-08 09:11:00,1.26764,1.2685,1.26753,1.26808,7400000.0
2008-07-08 09:12:00,1.26814,1.26819,1.268,1.268,13400000.0
2008-07-08 09:13:00,1.26834,1.26846,1.26816,1.26837,8800000.0
2008-07-08 09:14:00,1.26866,1.26883,1.26821,1.26821,15800000.0
2008-07-08 09:15:00,1.26817,1.26856,1.26817,1.26829,25200000.0
2008-07-08 09:16:00,1.26833,1.26876,1.26827,1.26876,10400000.0
2008-07-08 09:17:00,1.26894,1.26895,1.2687,1.26877,18600000.0
2008-07-08 09:18:00,1.26862,1.26918,1.26831,1.26878,22800000.0
2008-07-08 09:19:00,1.26858,1.26858,1.26818,1.26842,16400000.0
2008-07-08 09:20:00,1.26831,1.26865,1.2683,1.26844,10600000.0
2008-07-08 09:21:00,1.26878,1.26878,1.2681,1.2681,21600000.0
2008-07-08 09:22:00,1.26773,1.26813,1.26754,1.26782,6800000.0
2008-07-08 09:23:00,1.26809,1.26837,1.26795,1.26795,13800000.0
2008-07-08 09:24:00,1.2684,1.2685,1.26838,1.26842,23400000.0
2008-07-08 09:25:00,1.26843,1.26876,1.26836,1.26849,18000000.0
2008-07-08 09:26:00,1.26918,1.26919,1.26845,1.26861,15400000.0
2008-07-08 09:27:00,1.26856,1.26897,1.26842,1.26853,13400000.0
2008-07-08 09:28:00,1.26854,1.26864,1.26833,1.26837,9000000.0
2008-07-08 09:29:00,1.26817,1.26817,1.26786,1.26803,10600000.0
2008-07-08 09:30:00,1.26828,1.26833,1.26782,1.26811,11800000.0
2008-07-08 09:31:00,1.26817,1.26862,1.26805,1.26847,15800000.0
2008-07-08 09:32:00,1.26829,1.26854,1.26821,1.26821,11400000.0
2008-07-08 09:33:00,1.26799,1.26839,1.26792,1.26839,13600000.0
2008-07-08 09:34:00,1.26848,1.26848,1.26802,1.26812,19600000.0
2008-07-08 09:35:00,1.26811,1.26842,1.26811,1.26842,19000000.0
2008-07-08 09:36:00,1.26887,1.269,1.26806,1.26874,82600000.0
2008-07-08 09:37:00,1.2685,1.26876,1.2678,1.26809,136800000.0
2008-07-08 09:38:00,1.26795,1.26874,1.26784,1.26791,51400000.0
2008-07-08 09:39:00,1.26796,1.26839,1.26784,1.26815,76400000.0
2008-07-08 09:40:00,1.26838,1.26838,1.26799,1.26808,25200000.0
2008-07-08 09:41:00,1.26806,1.26835,1.26799,1.2681,14200000.0
2008-07-08 09:42:00,1.2683,1.2683,1.26804,1.26804,8600000.0
2008-07-08 09:43:00,1.26813,1.26851,1.26779,1.26823,11000000.0
2008-07-08 09:44:00,1.26841,1.2685,1.26789,1.26795,17400000.0
2008-07-08 09:45:00,1.26781,1.26838,1.26781,1.26806,9400000.0
2008-07-08 09:46:00,1.26815,1.26876,1.26808,1.26858,117800000.0
2008-07-08 09:47:00,1.26831,1.26875,1.26831,1.26875,16600000.0
2008-07-08 09:48:00,1.26851,1.26855,1.26817,1.26828,13600000.0
2008-07-08 09:49:00,1.26855,1.26903,1.26814,1.26837,89600000.0
2008-07-08 09:50:00,1.26887,1.26902,1.2685,1.2685,18000000.0
2008-07-08 09:51:00,1.26865,1.26894,1.26836,1.26862,13200000.0
2008-07-08 09:52:00,1.26884,1.26884,1.26844,1.26866,16200000.0
2008-07-08 09:53:00,1.26888,1.2693,1.26874,1.2693,9100000.0
2008-07-08 09:54:00,1.26888,1.26901,1.26872,1.26901,18800000.0
2008-07-08 09:55:00,1.26897,1.26897,1.26813,1.26845,22200000.0
2008-07-08 09:56:00,1.2684,1.26879,1.26806,1.26813,84000000.0
2008-07-08 09:57:00,1.26848,1.26861,1.26825,1.26861,95400000.0
2008-07-08 09:58:00,1.26888,1.26906,1.26873,1.26898,73000000.0
2008-07-08 09:59:00,1.26885,1.26892,1.26842,1.26842,73200000.0
2008-07-08 10:00:00,1.26838,1.26839,1.26801,1.26801,69800000.0
2008-07-08 10:01:00,1.26798,1.26798,1.26755,1.26755,18600000.0
2008-07-08 10:02:00,1.26763,1.26763,1.267,1.26723,97200000.0
2008-07-08 10:03:00,1.26753,1.26852,1.26753,1.26786,93200000.0
2008-07-08 10:04:00,1.26792,1.2681,1.26779,1.26807,10600000.0
2008-07-08 10:05:00,1.26786,1.26807,1.26762,1.26765,39400000.0
2008-07-08 10:06:00,1.26798,1.2686,1.26788,1.26857,71200000.0
2008-07-08 10:07:00,1.26803,1.26833,1.26794,1.2681,11000000.0
2008-07-08 10:08:00,1.26786,1.26809,1.26786,1.26796,80200000.0
2008-07-08 10:09:00,1.26775,1.26809,1.26775,1.26796,7800000.0
2008-07-08 10:10:00,1.26824,1.26857,1.26817,1.26857,71800000.0
2008-07-08 10:11:00,1.26851,1.26883,1.26848,1.2687,61400000.0
2008-07-08 10:12:00,1.26865,1.26904,1.26857,1.26867,80600000.0
2008-07-08 10:13:00,1.26854,1.26892,1.26848,1.26892,8400000.0
2008-07-08 10:14:00,1.26858,1.26875,1.26847,1.26875,33400000.0
2008-07-08 10:15:00,1.26861,1.2688,1.26853,1.26874,47600000.0
2008-07-08 10:16:00,1.26824,1.26876,1.26815,1.26876,14200000.0
2008-07-08 10:17:00,1.2685,1.26873,1.26834,1.26834,67400000.0
2008-07-08 10:18:00,1.26825,1.26853,1.26814,1.26846,55400000.0
2008-07-08 10:19:00,1.26854,1.2686,1.2679,1.26831,15800000.0
2008-07-08 10:20:00,1.26797,1.26846,1.26797,1.26833,10400000.0
2008-07-08 10:21:00,1.26814,1.2684,1.26799,1.26821,78000000.0
2008-07-08 10:22:00,1.26811,1.2686,1.26789,1.26793,56000000.0
2008-07-08 10:23:00,1.26845,1.26858,1.26818,1.26818,53800000.0
2008-07-08 10:24:00,1.26815,1.26856,1.26797,1.26846,94200000.0
2008-07-08 10:25:00,1.26825,1.26825,1.26805,1.26808,4600000.0
2008-07-08 10:26:00,1.26816,1.26862,1.26806,1.26818,124800000.0
2008-07-08 10:27:00,1.26804,1.2684,1.2679,1.26838,69800000.0
2008-07-08 10:28:00,1.26827,1.26873,1.26802,1.26827,114400000.0
2008-07-08 10:29:00,1.26826,1.26854,1.26826,1.26842,6200000.0
2008-07-08 10:30:00,1.2682,1.26848,1.26776,1.26801,146000000.0
2008-07-08 10:31:00,1.26755,1.26793,1.26742,1.26754,93500000.0
2008-07-08 10:32:00,1.2675,1.26759,1.2673,1.26746,67200000.0
2008-07-08 10:33:00,1.26739,1.26789,1.26701,1.26725,101000000.0
2008-07-08 10:34:00,1.26732,1.26796,1.26707,1.26722,153000000.0
2008-07-08 10:35:00,1.26789,1.26817,1.26762,1.26762,137400000.0
2008-07-08 10:36:00,1.26788,1.26788,1.26734,1.26764,10600000.0
2008-07-08 10:37:00,1.26792,1.26821,1.2677,1.2677,15000000.0
2008-07-08 10:38:00,1.26788,1.26825,1.26788,1.268,104400000.0
2008-07-08 10:39:00,1.2684,1.2686,1.2684,1.2686,14600000.0
2008-07-08 10:40:00,1.26823,1.26825,1.26801,1.26803,14600000.0
2008-07-08 10:41:00,1.26816,1.26816,1.26801,1.26801,4800000.0
2008-07-08 10:42:00,1.2681,1.2682,1.2681,1.2682,8800000.0
2008-07-08 10:43:00,1.26793,1.26847,1.26758,1.26758,8800000.0
2008-07-08 10:44:00,1.26815,1.26846,1.26795,1.26828,14600000.0
2008-07-08 10:45:00,1.26825,1.2684,1.26795,1.26817,17200000.0
2008-07-08 10:46:00,1.26772,1.26779,1.2673,1.2673,56400000.0
2008-07-08 10:47:00,1.26742,1.26818,1.2673,1.2678,88800000.0
2008-07-08 10:48:00,1.26792,1.26811,1.26776,1.26779,56800000.0
2008-07-08 10:49:00,1.26765,1.2679,1.26755,1.26757,102000000.0
2008-07-08 10:50:00,1.26768,1.26794,1.26742,1.26742,12000000.0
2008-07-08 10:51:00,1.26748,1.26775,1.26748,1.26758,8400000.0
2008-07-08 10:52:00,1.26744,1.26788,1.26718,1.26721,84200000.0
2008-07-08 10:53:00,1.26741,1.26757,1.26707,1.26722,81600000.0
2008-07-08 10:54:00,1.26703,1.26757,1.26703,1.26757,14400000.0
2008-07-08 10:55:00,1.268,1.268,1.2678,1.2679,96200000.0
2008-07-08 10:56:00,1.26758,1.2678,1.26744,1.2678,96200000.0
2008-07-08 10:57:00,1.268,1.268,1.2679,1.2679,10000000.0
2008-07-08 10:58:00,1.26771,1.26799,1.26756,1.2676,10000000.0
2008-07-08 10:59:00,1.2679,1.26812,1.26745,1.26812,87000000.0
2008-07-08 11:00:00,1.26759,1.26807,1.26759,1.2677,14600000.0
2008-07-08 11:01:00,1.26775,1.26792,1.26769,1.26779,82800000.0
2008-07-08 11:02:00,1.26749,1.26767,1.26717,1.26718,71000000.0
2008-07-08 11:03:00,1.26701,1.26749,1.26682,1.26682,17400000.0
2008-07-08 11:04:00,1.26686,1.26704,1.26657,1.26657,86200000.0
2008-07-08 11:05:00,1.26665,1.26692,1.26659,1.2669,38200000.0
2008-07-08 11:06:00,1.26688,1.26727,1.26664,1.26722,65000000.0
2008-07-08 11:07:00,1.2672,1.26745,1.26707,1.26724,75600000.0
2008-07-08 11:08:00,1.26728,1.26728,1.2667,1.26703,20600000.0
2008-07-08 11:09:00,1.2673,1.26742,1.26717,1.26732,54800000.0
2008-07-08 11:10:00,1.2677,1.26783,1.26769,1.26776,36000000.0
2008-07-08 11:11:00,1.26759,1.26781,1.26727,1.26728,6800000.0
2008-07-08 11:12:00,1.26714,1.26756,1.26714,1.26728,21200000.0
2008-07-08 11:13:00,1.26782,1.26825,1.26771,1.26781,54000000.0
2008-07-08 11:14:00,1.26788,1.26788,1.26748,1.26748,19200000.0
2008-07-08 11:15:00,1.26761,1.26812,1.26761,1.26772,25000000.0
2008-07-08 11:16:00,1.26738,1.26785,1.26738,1.26785,17400000.0
2008-07-08 11:17:00,1.26781,1.26813,1.26773,1.26802,54800000.0
2008-07-08 11:18:00,1.26826,1.26832,1.26797,1.26797,10000000.0
2008-07-08 11:19:00,1.26797,1.26806,1.26786,1.26788,33400000.0
2008-07-08 11:20:00,1.2677,1.26775,1.26751,1.26757,18200000.0
2008-07-08 11:21:00,1.26793,1.26813,1.2676,1.26764,86800000.0
2008-07-08 11:22:00,1.26732,1.26739,1.26668,1.26739,9400000.0
2008-07-08 11:23:00,1.26754,1.26775,1.26754,1.2676,74000000.0
2008-07-08 11:24:00,1.2675,1.26754,1.26731,1.26731,62600000.0
2008-07-08 11:25:00,1.26747,1.26802,1.26746,1.26749,13600000.0
2008-07-08 11:26:00,1.26738,1.26774,1.26727,1.26774,16400000.0
2008-07-08 11:27:00,1.2679,1.268,1.2674,1.2676,18000000.0
2008-07-08 11:28:00,1.26716,1.26782,1.26699,1.26732,18000000.0
2008-07-08 11:29:00,1.26718,1.26723,1.26701,1.26701,17600000.0
2008-07-08 11:30:00,1.26708,1.26737,1.267,1.26737,11800000.0
2008-07-08 11:31:00,1.26755,1.26791,1.26742,1.26742,20600000.0
2008-07-08 11:32:00,1.26728,1.2675,1.26713,1.2672,8600000.0
2008-07-08 11:33:00,1.26736,1.26747,1.26712,1.26747,16000000.0
2008-07-08 11:34:00,1.2678,1.2678,1.2677,1.2677,72800000.0
2008-07-08 11:35:00,1.26728,1.26757,1.26724,1.26757,72800000.0
2008-07-08 11:36:00,1.26761,1.26776,1.26724,1.26751,92800000.0
2008-07-08 11:37:00,1.26755,1.26787,1.26725,1.26787,121000000.0
2008-07-08 11:38:00,1.268,1.2682,1.268,1.2682,2600000.0
2008-07-08 11:39:00,1.26799,1.26799,1.26781,1.26781,2600000.0
2008-07-08 11:40:00,1.26779,1.26792,1.26735,1.26774,43400000.0
2008-07-08 11:41:00,1.2677,1.26785,1.26752,1.26752,107600000.0
2008-07-08 11:42:00,1.26747,1.26757,1.26736,1.26739,110000000.0
2008-07-08 11:43:00,1.26751,1.26754,1.26741,1.26754,38000000.0
2008-07-08 11:44:00,1.26736,1.26759,1.26708,1.26708,29800000.0
2008-07-08 11:45:00,1.26708,1.26745,1.267,1.26717,88200000.0
2008-07-08 11:46:00,1.2677,1.2677,1.2674,1.2676,15400000.0
2008-07-08 11:47:00,1.26731,1.26731,1.2669,1.26702,15400000.0
2008-07-08 11:48:00,1.26705,1.26762,1.26686,1.26699,113200000.0
2008-07-08 11:49:00,1.2671,1.26739,1.26678,1.26696,55400000.0
2008-07-08 11:50:00,1.26718,1.26768,1.2671,1.26732,12600000.0
2008-07-08 11:51:00,1.26735,1.26754,1.26724,1.26746,98600000.0
2008-07-08 11:52:00,1.2679,1.2679,1.2678,1.2678,18600000.0
2008-07-08 11:54:00,1.26778,1.268,1.26758,1.26769,18600000.0
2008-07-08 11:55:00,1.26761,1.26795,1.26754,1.2676,97400000.0
2008-07-08 11:56:00,1.26766,1.26793,1.26756,1.26759,58800000.0
2008-07-08 11:57:00,1.26772,1.26798,1.26749,1.26775,99200000.0
2008-07-08 11:58:00,1.26791,1.26791,1.26739,1.26771,29200000.0
2008-07-08 11:59:00,1.26787,1.26828,1.26776,1.26797,122200000.0
2008-07-08 12:00:00,1.26776,1.268,1.26776,1.26776,13600000.0
2008-07-08 12:01:00,1.26765,1.26796,1.26739,1.26796,81800000.0
2008-07-08 12:02:00,1.2682,1.2682,1.268,1.268,11200000.0
2008-07-08 12:03:00,1.2679,1.2682,1.2678,1.2681,11200000.0
2008-07-08 12:04:00,1.268,1.268,1.268,1.268,11200000.0
2008-07-08 12:05:00,1.26741,1.26783,1.26741,1.26783,11200000.0
2008-07-08 12:06:00,1.26781,1.26804,1.26766,1.26779,104600000.0
2008-07-08 12:07:00,1.2681,1.2681,1.2681,1.2681,12400000.0
2008-07-08 12:08:00,1.26769,1.26844,1.26767,1.26779,12400000.0
2008-07-08 12:10:00,1.26786,1.26802,1.26778,1.26786,60400000.0
2008-07-08 12:11:00,1.26797,1.26822,1.26784,1.26791,83600000.0
2008-07-08 12:12:00,1.26828,1.26828,1.26804,1.26826,21800000.0
2008-07-08 12:13:00,1.26827,1.26827,1.26752,1.26796,18000000.0
2008-07-08 12:14:00,1.26781,1.26808,1.26778,1.26801,85000000.0
2008-07-08 12:15:00,1.26812,1.26846,1.26795,1.26837,95700000.0
2008-07-08 12:16:00,1.26853,1.26871,1.26824,1.26824,71200000.0
2008-07-08 12:17:00,1.26862,1.26864,1.26824,1.26864,4800000.0
2008-07-08 12:18:00,1.26838,1.26853,1.26831,1.26846,14400000.0
2008-07-08 12:19:00,1.2684,1.2687,1.26836,1.2684,5800000.0
2008-07-08 12:20:00,1.26819,1.26819,1.2671,1.26717,13400000.0
2008-07-08 12:21:00,1.26776,1.26776,1.26689,1.26732,9800000.0
2008-07-08 12:22:00,1.26717,1.26778,1.2671,1.26772,116600000.0
2008-07-08 12:23:00,1.26778,1.26794,1.26758,1.26794,8400000.0
2008-07-08 12:24:00,1.2679,1.26859,1.26782,1.26782,19000000.0
2008-07-08 12:25:00,1.26814,1.26846,1.26801,1.26816,11000000.0
2008-07-08 12:26:00,1.26831,1.26847,1.26786,1.26794,108000000.0
2008-07-08 12:27:00,1.26779,1.26779,1.26742,1.26756,13000000.0
2008-07-08 12:28:00,1.26787,1.26797,1.26776,1.26795,12200000.0
2008-07-08 12:29:00,1.26794,1.26794,1.26733,1.26733,9600000.0
2008-07-08 12:30:00,1.26748,1.26752,1.2672,1.26752,14400000.0
2008-07-08 12:31:00,1.26741,1.26767,1.26729,1.26743,83400000.0
2008-07-08 12:32:00,1.26753,1.26753,1.26716,1.26748,6200000.0
2008-07-08 12:33:00,1.2672,1.2676,1.2672,1.26732,11400000.0
2008-07-08 12:34:00,1.268,1.268,1.2679,1.268,16600000.0
2008-07-08 12:35:00,1.26752,1.26806,1.26735,1.26754,16600000.0
2008-07-08 12:36:00,1.26768,1.26768,1.26736,1.26742,57600000.0
2008-07-08 12:37:00,1.26727,1.26741,1.26711,1.26741,27200000.0
2008-07-08 12:38:00,1.26765,1.26765,1.26709,1.26709,10600000.0
2008-07-08 12:39:00,1.26716,1.26737,1.26694,1.26719,101800000.0
2008-07-08 12:40:00,1.26735,1.26759,1.26719,1.26759,25400000.0
2008-07-08 12:41:00,1.26764,1.26811,1.26755,1.26811,21000000.0
2008-07-08 12:42:00,1.26825,1.26856,1.26804,1.26856,14000000.0
2008-07-08 12:43:00,1.26845,1.26876,1.26843,1.26843,21200000.0
2008-07-08 12:44:00,1.26825,1.26825,1.26746,1.26765,55400000.0
2008-07-08 12:45:00,1.26746,1.26822,1.26746,1.2682,82400000.0
2008-07-08 12:46:00,1.26821,1.26831,1.26787,1.26787,108000000.0
2008-07-08 12:47:00,1.26768,1.26797,1.26753,1.26797,14000000.0
2008-07-08 12:48:00,1.26802,1.26846,1.268,1.26817,67200000.0
2008-07-08 12:49:00,1.26815,1.26815,1.26739,1.26776,25000000.0
2008-07-08 12:50:00,1.26778,1.26812,1.26775,1.26783,19600000.0
2008-07-08 12:51:00,1.26744,1.26789,1.26744,1.26778,22800000.0
2008-07-08 12:52:00,1.26783,1.268,1.26782,1.26786,31400000.0
2008-07-08 12:53:00,1.26765,1.26778,1.26729,1.26741,11800000.0
2008-07-08 12:54:00,1.26735,1.26799,1.2673,1.2673,31000000.0
2008-07-08 12:55:00,1.26772,1.26772,1.26723,1.26723,66200000.0
2008-07-08 12:56:00,1.26727,1.26753,1.26687,1.26707,17600000.0
2008-07-08 12:57:00,1.26719,1.26805,1.26707,1.2676,20200000.0
2008-07-08 12:58:00,1.26797,1.26797,1.2674,1.2674,23000000.0
2008-07-08 12:59:00,1.26731,1.26764,1.26699,1.26745,12200000.0
2008-07-08 13:00:00,1.26689,1.26724,1.26686,1.26689,40200000.0
2008-07-08 13:01:00,1.26719,1.26747,1.26699,1.26708,15800000.0
2008-07-08 13:02:00,1.267,1.26746,1.267,1.26741,11200000.0
2008-07-08 13:03:00,1.26721,1.26722,1.26702,1.26714,11600000.0
2008-07-08 13:04:00,1.26723,1.26723,1.26674,1.26716,27400000.0
2008-07-08 13:05:00,1.26716,1.26758,1.26716,1.26735,35000000.0
2008-07-08 13:06:00,1.26783,1.26783,1.26742,1.2675,17400000.0
2008-07-08 13:07:00,1.26758,1.26758,1.26731,1.26735,29000000.0
2008-07-08 13:08:00,1.26721,1.2675,1.26675,1.26675,6200000.0
2008-07-08 13:09:00,1.26709,1.26746,1.2669,1.2669,22200000.0
2008-07-08 13:10:00,1.26709,1.26734,1.26697,1.26697,4200000.0
2008-07-08 13:11:00,1.26705,1.26719,1.2669,1.26693,49800000.0
2008-07-08 13:12:00,1.2674,1.2676,1.2672,1.2672,18400000.0
2008-07-08 13:13:00,1.26716,1.2676,1.26716,1.26745,18400000.0
2008-07-08 13:14:00,1.26728,1.26766,1.26723,1.26753,16800000.0
2008-07-08 13:15:00,1.26741,1.2675,1.2672,1.26724,18400000.0
2008-07-08 13:16:00,1.26725,1.26748,1.26701,1.2673,40800000.0
2008-07-08 13:17:00,1.26699,1.26759,1.26698,1.26736,13400000.0
2008-07-08 13:18:00,1.2672,1.26773,1.26705,1.26736,74600000.0
2008-07-08 13:19:00,1.26769,1.26769,1.26735,1.26749,14800000.0
2008-07-08 13:20:00,1.26761,1.26761,1.26693,1.2673,17000000.0
2008-07-08 13:21:00,1.26732,1.2676,1.26723,1.2676,14400000.0
2008-07-08 13:22:00,1.26767,1.26767,1.26713,1.26713,19800000.0
2008-07-08 13:23:00,1.26696,1.26734,1.26684,1.26725,46200000.0
2008-07-08 13:24:00,1.26706,1.26725,1.267,1.26716,10600000.0
2008-07-08 13:25:00,1.26699,1.26736,1.26687,1.26688,85200000.0
2008-07-08 13:26:00,1.2671,1.2673,1.2671,1.2672,15200000.0
2008-07-08 13:27:00,1.26691,1.26708,1.2667,1.26675,15200000.0
2008-07-08 13:28:00,1.26679,1.26708,1.26679,1.26699,14000000.0
2008-07-08 13:29:00,1.26651,1.26665,1.26641,1.26641,33200000.0
2008-07-08 13:30:00,1.26666,1.26719,1.26666,1.26719,31600000.0
2008-07-08 13:31:00,1.26762,1.26762,1.26706,1.26721,10600000.0
2008-07-08 13:32:00,1.26701,1.26734,1.26697,1.26697,12400000.0
2008-07-08 13:33:00,1.26726,1.26778,1.26726,1.26737,12400000.0
2008-07-08 13:34:00,1.26737,1.26791,1.26734,1.26741,34200000.0
2008-07-08 13:35:00,1.26732,1.26764,1.26728,1.26749,7200000.0
2008-07-08 13:36:00,1.2674,1.26767,1.2674,1.26767,16400000.0
2008-07-08 13:37:00,1.2678,1.2678,1.2677,1.2678,3600000.0
2008-07-08 13:38:00,1.26755,1.26755,1.26743,1.26754,3600000.0
2008-07-08 13:39:00,1.26755,1.26755,1.26713,1.26713,43000000.0
2008-07-08 13:40:00,1.26735,1.26765,1.26711,1.26711,41800000.0
2008-07-08 13:41:00,1.26711,1.26756,1.26711,1.26756,10400000.0
2008-07-08 13:42:00,1.2676,1.26801,1.26755,1.26771,10400000.0
2008-07-08 13:43:00,1.26781,1.26821,1.26781,1.26791,9400000.0
2008-07-08 13:44:00,1.26805,1.26805,1.26763,1.26763,10400000.0
2008-07-08 13:45:00,1.26768,1.26774,1.26763,1.26774,10800000.0
2008-07-08 13:46:00,1.26786,1.26834,1.26786,1.26817,6200000.0
2008-07-08 13:47:00,1.26847,1.26848,1.26819,1.26832,11000000.0
2008-07-08 13:48:00,1.26802,1.26826,1.26783,1.26809,22800000.0
2008-07-08 13:49:00,1.26845,1.26864,1.26811,1.26824,30600000.0
2008-07-08 13:50:00,1.26853,1.26857,1.26793,1.26825,22000000.0
2008-07-08 13:51:00,1.26836,1.26855,1.26826,1.26834,38400000.0
2008-07-08 13:52:00,1.2686,1.2688,1.2684,1.2686,15000000.0
2008-07-08 13:53:00,1.26813,1.26866,1.26804,1.26862,15000000.0
2008-07-08 13:54:00,1.2685,1.2687,1.2685,1.2687,12200000.0
2008-07-08 13:55:00,1.26803,1.26849,1.26803,1.26829,12200000.0
2008-07-08 13:56:00,1.26818,1.26818,1.26803,1.26803,26800000.0
2008-07-08 13:57:00,1.26766,1.26849,1.26766,1.26849,13800000.0
2008-07-08 13:58:00,1.26861,1.26865,1.26805,1.2681,9400000.0
2008-07-08 13:59:00,1.26842,1.26842,1.26802,1.26821,26000000.0
2008-07-08 14:00:00,1.26817,1.26831,1.26782,1.26786,85200000.0
2008-07-08 14:01:00,1.26817,1.26864,1.2681,1.26863,84800000.0
2008-07-08 14:02:00,1.26828,1.26872,1.26809,1.2684,20800000.0
2008-07-08 14:03:00,1.26807,1.26835,1.26785,1.26785,11600000.0
2008-07-08 14:04:00,1.26846,1.26856,1.26788,1.26788,10800000.0
2008-07-08 14:05:00,1.26809,1.26832,1.26785,1.26785,8400000.0
2008-07-08 14:06:00,1.26751,1.26775,1.26751,1.26775,6800000.0
2008-07-08 14:07:00,1.268,1.26829,1.268,1.26829,5800000.0
2008-07-08 14:08:00,1.26829,1.26834,1.26809,1.26811,67000000.0
2008-07-08 14:09:00,1.26824,1.26843,1.26824,1.2683,11000000.0
2008-07-08 14:10:00,1.26849,1.26868,1.2683,1.26853,8200000.0
2008-07-08 14:11:00,1.26839,1.26854,1.26823,1.26826,15200000.0
2008-07-08 14:12:00,1.26813,1.26843,1.26798,1.26798,16800000.0
2008-07-08 14:13:00,1.26846,1.26876,1.26846,1.26858,34800000.0
2008-07-08 14:14:00,1.2685,1.2685,1.26846,1.26846,5400000.0
2008-07-08 14:15:00,1.26873,1.26888,1.26818,1.26818,12000000.0
2008-07-08 14:16:00,1.26845,1.26872,1.26806,1.26817,50800000.0
2008-07-08 14:17:00,1.26834,1.26834,1.26822,1.26822,2600000.0
2008-07-08 14:18:00,1.26859,1.26883,1.26834,1.26854,10400000.0
2008-07-08 14:19:00,1.26824,1.26824,1.26786,1.26814,18000000.0
2008-07-08 14:20:00,1.26803,1.26833,1.26786,1.2682,13800000.0
2008-07-08 14:21:00,1.26784,1.26784,1.26774,1.26774,6400000.0
2008-07-08 14:22:00,1.26806,1.26806,1.26728,1.26764,11600000.0
2008-07-08 14:23:00,1.2683,1.2684,1.2681,1.2682,15200000.0
2008-07-08 14:24:00,1.26752,1.2677,1.26726,1.2676,15200000.0
2008-07-08 14:25:00,1.26783,1.26836,1.2675,1.26836,17200000.0
2008-07-08 14:26:00,1.26829,1.26829,1.26797,1.26803,71000000.0
2008-07-08 14:27:00,1.26817,1.26857,1.26805,1.26828,34800000.0
2008-07-08 14:28:00,1.26802,1.26842,1.26786,1.26786,9800000.0
2008-07-08 14:29:00,1.26829,1.26881,1.2679,1.2679,10600000.0
2008-07-08 14:30:00,1.26815,1.26846,1.26795,1.26833,30400000.0
2008-07-08 14:31:00,1.26792,1.26804,1.26775,1.26784,79400000.0
2008-07-08 14:32:00,1.26784,1.26807,1.26749,1.26773,9400000.0
2008-07-08 14:33:00,1.26805,1.2682,1.26771,1.26771,6400000.0
2008-07-08 14:34:00,1.26779,1.26791,1.2674,1.26759,7800000.0
2008-07-08 14:35:00,1.26806,1.26809,1.26764,1.26764,21000000.0
2008-07-08 14:36:00,1.26738,1.26809,1.26738,1.26785,24400000.0
2008-07-08 14:37:00,1.26832,1.26863,1.26804,1.26833,19400000.0
2008-07-08 14:38:00,1.26887,1.26905,1.26867,1.26867,13800000.0
2008-07-08 14:39:00,1.26889,1.26938,1.26883,1.26883,10000000.0
2008-07-08 14:40:00,1.26898,1.26907,1.26898,1.26907,4200000.0
2008-07-08 14:41:00,1.26875,1.26886,1.26859,1.2687,28200000.0
2008-07-08 14:42:00,1.26872,1.26919,1.2686,1.26919,12800000.0
2008-07-08 14:43:00,1.26899,1.26899,1.26835,1.2688,19200000.0
2008-07-08 14:44:00,1.26872,1.26908,1.26872,1.26882,10400000.0
2008-07-08 14:45:00,1.26884,1.26892,1.26836,1.26836,10200000.0
2008-07-08 14:46:00,1.26866,1.26898,1.26854,1.26882,20600000.0
2008-07-08 14:47:00,1.26874,1.26888,1.26874,1.26881,32800000.0
2008-07-08 14:48:00,1.26884,1.26911,1.26874,1.26879,14700000.0
2008-07-08 14:49:00,1.26866,1.26882,1.26866,1.26872,25200000.0
2008-07-08 14:50:00,1.26879,1.26898,1.26858,1.2688,70000000.0
2008-07-08 14:51:00,1.26881,1.26916,1.26867,1.26868,80600000.0
2008-07-08 14:52:00,1.26845,1.2687,1.26833,1.26833,52000000.0
2008-07-08 14:53:00,1.26823,1.26854,1.26823,1.26841,77600000.0
2008-07-08 14:54:00,1.26841,1.26841,1.26796,1.26826,14200000.0
2008-07-08 14:55:00,1.2681,1.26894,1.2681,1.26857,7800000.0
2008-07-08 14:56:00,1.26842,1.26907,1.2683,1.2683,104000000.0
2008-07-08 14:57:00,1.26812,1.26854,1.26812,1.26841,119000000.0
2008-07-08 14:58:00,1.26858,1.26899,1.26837,1.26867,90400000.0
2008-07-08 14:59:00,1.26883,1.26883,1.26864,1.26873,24400000.0
2008-07-08 15:00:00,1.26853,1.26864,1.26823,1.26844,15400000.0
2008-07-08 15:01:00,1.26871,1.26871,1.26842,1.26842,15200000.0
2008-07-08 15:02:00,1.26842,1.26863,1.26842,1.26853,30400000.0
2008-07-08 15:03:00,1.26857,1.26866,1.26814,1.26864,15200000.0
2008-07-08 15:04:00,1.2686,1.26864,1.26852,1.26854,80600000.0
2008-07-08 15:05:00,1.26857,1.26884,1.26843,1.26884,8600000.0
2008-07-08 15:06:00,1.26914,1.26935,1.26894,1.26914,91200000.0
2008-07-08 15:07:00,1.26927,1.26954,1.26915,1.26954,72800000.0
2008-07-08 15:08:00,1.26952,1.26958,1.26918,1.26918,10600000.0
2008-07-08 15:09:00,1.26936,1.26938,1.26903,1.26903,16600000.0
2008-07-08 15:10:00,1.26964,1.26964,1.26931,1.2694,33400000.0
2008-07-08 15:11:00,1.26936,1.26938,1.26912,1.26912,38800000.0
2008-07-08 15:12:00,1.26887,1.26972,1.26887,1.26909,25800000.0
2008-07-08 15:13:00,1.26879,1.26897,1.26847,1.26897,34000000.0
2008-07-08 15:14:00,1.26898,1.26898,1.26836,1.26848,56400000.0
2008-07-08 15:15:00,1.26873,1.26899,1.26859,1.26871,40000000.0
2008-07-08 15:16:00,1.2692,1.2692,1.26889,1.26906,19400000.0
2008-07-08 15:17:00,1.26847,1.26899,1.26839,1.26866,60200000.0
2008-07-08 15:18:00,1.26829,1.26901,1.26829,1.26869,19800000.0
2008-07-08 15:19:00,1.26869,1.26894,1.26855,1.2689,15000000.0
2008-07-08 15:20:00,1.26911,1.26931,1.26881,1.26881,4600000.0
2008-07-08 15:21:00,1.26885,1.2695,1.26885,1.2695,11600000.0
2008-07-08 15:22:00,1.269,1.26936,1.269,1.269,9400000.0
2008-07-08 15:23:00,1.26894,1.2694,1.26894,1.26909,45000000.0
2008-07-08 15:24:00,1.26882,1.26924,1.26882,1.26904,55000000.0
2008-07-08 15:25:00,1.26919,1.26932,1.26893,1.26931,72800000.0
2008-07-08 15:26:00,1.26926,1.26926,1.26892,1.26892,3200000.0
2008-07-08 15:27:00,1.26895,1.26923,1.26879,1.26907,106200000.0
2008-07-08 15:28:00,1.2692,1.2694,1.2691,1.2694,10000000.0
2008-07-08 15:29:00,1.2691,1.2691,1.26875,1.26889,10000000.0
2008-07-08 15:30:00,1.26896,1.2693,1.26896,1.26927,14600000.0
2008-07-08 15:31:00,1.26938,1.26958,1.26913,1.26913,14800000.0
2008-07-08 15:32:00,1.26916,1.26955,1.26912,1.26914,11800000.0
2008-07-08 15:33:00,1.26908,1.26913,1.26908,1.26913,2600000.0
2008-07-08 15:34:00,1.26905,1.2696,1.26893,1.26916,151200000.0
2008-07-08 15:35:00,1.26916,1.26916,1.26871,1.26894,14400000.0
2008-07-08 15:36:00,1.26909,1.26914,1.26893,1.26893,13600000.0
2008-07-08 15:37:00,1.26929,1.26969,1.26912,1.26922,98400000.0
2008-07-08 15:38:00,1.26927,1.26935,1.26877,1.26877,11200000.0
2008-07-08 15:39:00,1.26892,1.26912,1.26882,1.26894,15600000.0
2008-07-08 15:40:00,1.26892,1.26913,1.26892,1.26907,33600000.0
2008-07-08 15:41:00,1.26914,1.2695,1.26914,1.2695,16000000.0
2008-07-08 15:42:00,1.26915,1.26943,1.26915,1.26937,12800000.0
2008-07-08 15:43:00,1.26934,1.26963,1.26934,1.26963,12200000.0
2008-07-08 15:44:00,1.26963,1.26963,1.26927,1.26937,22200000.0
2008-07-08 15:45:00,1.26914,1.26956,1.26914,1.26956,7200000.0
2008-07-08 15:46:00,1.26978,1.27024,1.26973,1.26973,9200000.0
2008-07-08 15:47:00,1.2698,1.2698,1.26913,1.26956,21600000.0
2008-07-08 15:48:00,1.26944,1.26958,1.26938,1.26941,27600000.0
2008-07-08 15:49:00,1.26942,1.2698,1.26918,1.2696,13600000.0
2008-07-08 15:50:00,1.26951,1.26994,1.26938,1.26938,11400000.0
2008-07-08 15:51:00,1.26955,1.26955,1.26926,1.26934,17800000.0
2008-07-08 15:52:00,1.26913,1.26913,1.26897,1.26909,10600000.0
2008-07-08 15:53:00,1.26868,1.26879,1.26833,1.26841,12400000.0
2008-07-08 15:54:00,1.26875,1.26884,1.26875,1.26884,4200000.0
2008-07-08 15:55:00,1.2691,1.2691,1.2689,1.269,16000000.0
2008-07-08 15:56:00,1.26865,1.2689,1.2685,1.2685,16000000.0
2008-07-08 15:57:00,1.26869,1.26896,1.26862,1.26889,23200000.0
2008-07-08 15:58:00,1.26866,1.26891,1.2685,1.26891,13200000.0
2008-07-08 15:59:00,1.26862,1.26896,1.26857,1.26896,16800000.0
2008-07-08 16:00:00,1.26879,1.269,1.26838,1.26884,20800000.0
2008-07-08 16:01:00,1.26871,1.26928,1.26871,1.2688,14000000.0
2008-07-08 16:02:00,1.26869,1.26897,1.26868,1.26873,15000000.0
2008-07-08 16:03:00,1.26888,1.26932,1.26874,1.26889,19000000.0
2008-07-08 16:04:00,1.26871,1.26938,1.26871,1.26905,19200000.0
2008-07-08 16:05:00,1.26895,1.26895,1.26873,1.26882,10200000.0
2008-07-08 16:06:00,1.26853,1.26885,1.26824,1.26824,10000000.0
2008-07-08 16:07:00,1.26863,1.26885,1.26846,1.26861,21800000.0
2008-07-08 16:08:00,1.26897,1.26903,1.26857,1.26875,18600000.0
2008-07-08 16:09:00,1.26846,1.2686,1.26799,1.26811,12400000.0
2008-07-08 16:10:00,1.2686,1.2688,1.2685,1.2685,19200000.0
2008-07-08 16:11:00,1.26833,1.26881,1.26833,1.26881,19200000.0
2008-07-08 16:12:00,1.26916,1.26916,1.26829,1.26898,15800000.0
2008-07-08 16:13:00,1.26878,1.26919,1.26878,1.26918,14800000.0
2008-07-08 16:14:00,1.26966,1.2697,1.26923,1.2697,12400000.0
2008-07-08 16:15:00,1.26931,1.26959,1.26917,1.26959,12000000.0
2008-07-08 16:16:00,1.26899,1.26925,1.26892,1.26909,12600000.0
2008-07-08 16:17:00,1.26944,1.26954,1.26915,1.26929,12000000.0
2008-07-08 16:18:00,1.26957,1.26965,1.26927,1.26927,16400000.0
2008-07-08 16:19:00,1.26935,1.26965,1.26926,1.26926,18600000.0
2008-07-08 16:20:00,1.26944,1.26986,1.26944,1.26958,7400000.0
2008-07-08 16:21:00,1.26973,1.26973,1.26916,1.26916,13600000.0
2008-07-08 16:22:00,1.26926,1.26926,1.26872,1.26873,15200000.0
2008-07-08 16:23:00,1.26868,1.26876,1.26867,1.26867,13800000.0
2008-07-08 16:24:00,1.26848,1.26909,1.26848,1.26883,7600000.0
2008-07-08 16:25:00,1.26882,1.26934,1.26882,1.26892,11200000.0
2008-07-08 16:26:00,1.26919,1.26942,1.26903,1.26938,18300000.0
2008-07-08 16:27:00,1.26914,1.2695,1.26912,1.26935,13200000.0
2008-07-08 16:28:00,1.26963,1.27002,1.26921,1.26969,19400000.0
2008-07-08 16:29:00,1.26986,1.26986,1.26944,1.26951,13000000.0
2008-07-08 16:30:00,1.26953,1.26978,1.26913,1.26922,18800000.0
2008-07-08 16:31:00,1.26872,1.26933,1.26872,1.26897,9400000.0
2008-07-08 16:32:00,1.26915,1.26925,1.26902,1.26919,15400000.0
2008-07-08 16:33:00,1.26952,1.26952,1.26891,1.2695,10400000.0
2008-07-08 16:34:00,1.26959,1.26974,1.26928,1.26966,22600000.0
2008-07-08 16:35:00,1.26999,1.26999,1.26961,1.26961,9000000.0
2008-07-08 16:36:00,1.26969,1.26969,1.26911,1.26941,12200000.0
2008-07-08 16:37:00,1.26907,1.26986,1.26907,1.26929,14200000.0
2008-07-08 16:38:00,1.26929,1.26938,1.26879,1.26879,12800000.0
2008-07-08 16:39:00,1.2686,1.26867,1.26844,1.26858,16000000.0
2008-07-08 16:40:00,1.26887,1.26922,1.26856,1.26921,17000000.0
2008-07-08 16:41:00,1.26916,1.26926,1.26899,1.26922,13800000.0
2008-07-08 16:42:00,1.26905,1.26917,1.26905,1.26917,4000000.0
2008-07-08 16:43:00,1.26942,1.26952,1.26899,1.26936,14000000.0
2008-07-08 16:44:00,1.26945,1.26964,1.26901,1.26964,23800000.0
2008-07-08 16:45:00,1.26949,1.26979,1.26929,1.26964,11400000.0
2008-07-08 16:46:00,1.26967,1.26986,1.26951,1.2698,12600000.0
2008-07-08 16:47:00,1.26964,1.27007,1.26964,1.26969,22900000.0
2008-07-08 16:48:00,1.26947,1.26998,1.26928,1.26928,7800000.0
2008-07-08 16:49:00,1.26974,1.27001,1.26972,1.26972,11000000.0
2008-07-08 16:50:00,1.26982,1.26982,1.26938,1.26946,19400000.0
2008-07-08 16:51:00,1.26943,1.26963,1.26939,1.26955,16200000.0
2008-07-08 16:52:00,1.26956,1.27019,1.26916,1.26966,9400000.0
2008-07-08 16:53:00,1.26963,1.26963,1.26919,1.26919,15800000.0
2008-07-08 16:54:00,1.26953,1.26972,1.26936,1.26972,9600000.0
2008-07-08 16:55:00,1.26943,1.26943,1.26888,1.26927,19400000.0
2008-07-08 16:56:00,1.26927,1.26927,1.26886,1.26918,14400000.0
2008-07-08 16:57:00,1.26909,1.26943,1.26886,1.26898,28600000.0
2008-07-08 16:58:00,1.26944,1.26966,1.26909,1.26946,10600000.0
2008-07-08 16:59:00,1.26946,1.26946,1.26868,1.26892,29400000.0
2008-07-08 17:00:00,1.26817,1.26888,1.26791,1.26888,10400000.0
2008-07-08 17:01:00,1.26872,1.26903,1.2684,1.26903,12800000.0
2008-07-08 17:02:00,1.26874,1.26914,1.26846,1.26846,12800000.0
2008-07-08 17:03:00,1.26843,1.26876,1.26836,1.26842,14200000.0
2008-07-08 17:04:00,1.26863,1.26909,1.26856,1.26905,16600000.0
2008-07-08 17:05:00,1.26861,1.26933,1.26861,1.26892,12000000.0
2008-07-08 17:06:00,1.26867,1.26875,1.26842,1.26842,10000000.0
2008-07-08 17:07:00,1.26846,1.26846,1.26805,1.26816,16600000.0
2008-07-08 17:08:00,1.26825,1.26849,1.26825,1.26849,4600000.0
2008-07-08 17:09:00,1.26834,1.26859,1.26811,1.26833,8200000.0
2008-07-08 17:10:00,1.26822,1.26875,1.26813,1.26845,28000000.0
2008-07-08 17:11:00,1.26857,1.26908,1.26857,1.26908,5800000.0
2008-07-08 17:12:00,1.26885,1.26913,1.26877,1.26877,5200000.0
2008-07-08 17:13:00,1.2687,1.26884,1.26827,1.26827,19400000.0
2008-07-08 17:14:00,1.26833,1.26902,1.26817,1.26862,11800000.0
2008-07-08 17:15:00,1.26849,1.26902,1.26849,1.26902,9600000.0
2008-07-08 17:16:00,1.26875,1.26875,1.26805,1.26865,20400000.0
2008-07-08 17:17:00,1.26888,1.26898,1.26824,1.26824,9800000.0
2008-07-08 17:18:00,1.26894,1.26897,1.2684,1.26861,8600000.0
2008-07-08 17:19:00,1.26838,1.26893,1.26838,1.26867,9600000.0
2008-07-08 17:20:00,1.26896,1.26914,1.26819,1.26846,33600000.0
2008-07-08 17:21:00,1.26872,1.26889,1.26861,1.26861,10600000.0
2008-07-08 17:22:00,1.26872,1.2689,1.26831,1.26848,15200000.0
2008-07-08 17:23:00,1.26813,1.26879,1.26813,1.26866,10600000.0
2008-07-08 17:24:00,1.26853,1.26904,1.26835,1.26878,15000000.0
2008-07-08 17:25:00,1.26859,1.26888,1.26856,1.26875,13000000.0
2008-07-08 17:26:00,1.26862,1.26904,1.26838,1.26838,17800000.0
2008-07-08 17:27:00,1.26857,1.26899,1.26826,1.26889,12400000.0
2008-07-08 17:28:00,1.26893,1.26906,1.26883,1.26883,12800000.0
2008-07-08 17:29:00,1.26899,1.26899,1.26875,1.26881,15600000.0
2008-07-08 17:30:00,1.26913,1.26913,1.26826,1.26842,13800000.0
2008-07-08 17:31:00,1.269,1.269,1.26859,1.26867,7800000.0
2008-07-08 17:32:00,1.26864,1.26903,1.26838,1.26838,22600000.0
2008-07-08 17:33:00,1.26862,1.26904,1.26862,1.26877,21400000.0
2008-07-08 17:34:00,1.26869,1.26898,1.2684,1.26898,17400000.0
2008-07-08 17:35:00,1.2689,1.2694,1.2689,1.26898,8000000.0
2008-07-08 17:36:00,1.26926,1.26954,1.26891,1.26891,12200000.0
2008-07-08 17:37:00,1.26901,1.26901,1.26816,1.26865,5200000.0
2008-07-08 17:38:00,1.26801,1.26873,1.268,1.268,20200000.0
2008-07-08 17:39:00,1.26818,1.26892,1.26818,1.26892,23400000.0
2008-07-08 17:40:00,1.2687,1.2693,1.26862,1.26883,17400000.0
2008-07-08 17:41:00,1.2692,1.2693,1.269,1.2693,13800000.0
2008-07-08 17:42:00,1.26884,1.26933,1.26884,1.269,13800000.0
2008-07-08 17:43:00,1.26876,1.26886,1.2686,1.2686,9400000.0
2008-07-08 17:44:00,1.26906,1.26906,1.26841,1.26882,19600000.0
2008-07-08 17:45:00,1.26866,1.26926,1.26866,1.26886,20200000.0
2008-07-08 17:46:00,1.26878,1.26892,1.2683,1.26892,9400000.0
2008-07-08 17:47:00,1.26875,1.26892,1.26861,1.26891,27200000.0
2008-07-08 17:48:00,1.26869,1.26877,1.26825,1.26877,24800000.0
2008-07-08 17:49:00,1.26805,1.26849,1.26783,1.26849,30800000.0
2008-07-08 17:50:00,1.26806,1.26835,1.26806,1.26827,20600000.0
2008-07-08 17:51:00,1.26788,1.26839,1.26778,1.26795,19400000.0
2008-07-08 17:52:00,1.26819,1.26855,1.26787,1.26787,12600000.0
2008-07-08 17:53:00,1.268,1.26856,1.26778,1.26851,13200000.0
2008-07-08 17:54:00,1.26835,1.26839,1.26817,1.26817,15800000.0
2008-07-08 17:55:00,1.2682,1.2682,1.26756,1.26809,13000000.0
2008-07-08 17:56:00,1.26816,1.2683,1.26806,1.26822,11200000.0
2008-07-08 17:57:00,1.26846,1.26846,1.26741,1.26833,10000000.0
2008-07-08 17:58:00,1.26796,1.26796,1.26767,1.26791,11700000.0
2008-07-08 17:59:00,1.2679,1.26837,1.26767,1.26767,26800000.0
2008-07-08 18:00:00,1.26791,1.26791,1.26758,1.26766,12600000.0
2008-07-08 18:01:00,1.26784,1.26821,1.26763,1.26803,24000000.0
2008-07-08 18:02:00,1.26772,1.26804,1.26735,1.26735,20400000.0
2008-07-08 18:03:00,1.26735,1.26814,1.26725,1.26814,18000000.0
2008-07-08 18:04:00,1.26806,1.26808,1.26776,1.26779,9400000.0
2008-07-08 18:05:00,1.26768,1.26776,1.26764,1.26764,3600000.0
2008-07-08 18:06:00,1.26768,1.26784,1.26726,1.26784,20600000.0
2008-07-08 18:07:00,1.26772,1.26816,1.26763,1.26787,16400000.0
2008-07-08 18:08:00,1.26818,1.26841,1.26811,1.2682,11800000.0
2008-07-08 18:09:00,1.26807,1.26833,1.26758,1.26758,13600000.0
2008-07-08 18:11:00,1.26784,1.26821,1.26749,1.26794,13600000.0
2008-07-08 18:12:00,1.26793,1.26794,1.26766,1.26766,11400000.0
2008-07-08 18:13:00,1.26772,1.26829,1.26753,1.26759,15600000.0
2008-07-08 18:14:00,1.26713,1.26783,1.26713,1.26757,15200000.0
2008-07-08 18:15:00,1.2677,1.2677,1.2671,1.26714,12000000.0
2008-07-08 18:16:00,1.26702,1.26734,1.26677,1.26702,21400000.0
2008-07-08 18:17:00,1.26699,1.2672,1.26699,1.26719,9000000.0
2008-07-08 18:18:00,1.26701,1.26733,1.2666,1.26733,15000000.0
2008-07-08 18:19:00,1.26724,1.26762,1.26715,1.26721,13000000.0
2008-07-08 18:20:00,1.26726,1.26726,1.26658,1.26721,15400000.0
2008-07-08 18:22:00,1.26726,1.26726,1.26711,1.26721,12800000.0
2008-07-08 18:23:00,1.26767,1.26767,1.26759,1.26762,12200000.0
2008-07-08 18:24:00,1.26778,1.26803,1.26778,1.26789,4400000.0
2008-07-08 18:25:00,1.26792,1.26825,1.26781,1.26781,29600000.0
2008-07-08 18:26:00,1.26762,1.26818,1.26761,1.26778,15400000.0
2008-07-08 18:27:00,1.26804,1.26857,1.26795,1.26857,20800000.0
2008-07-08 18:28:00,1.2679,1.26802,1.26734,1.26743,22800000.0
2008-07-08 18:29:00,1.26766,1.26779,1.26712,1.26739,19800000.0
2008-07-08 18:30:00,1.26753,1.26758,1.26742,1.26758,10600000.0
2008-07-08 18:31:00,1.26822,1.2684,1.2679,1.26797,21000000.0
2008-07-08 18:32:00,1.26793,1.26796,1.2677,1.26794,19400000.0
2008-07-08 18:33:00,1.26754,1.26794,1.26731,1.26731,12200000.0
2008-07-08 18:34:00,1.2671,1.26744,1.26694,1.26701,16600000.0
2008-07-08 18:35:00,1.26695,1.26737,1.26695,1.26729,10600000.0
2008-07-08 18:36:00,1.26742,1.26767,1.26729,1.26729,13200000.0
2008-07-08 18:37:00,1.26681,1.26759,1.26664,1.26705,15800000.0
2008-07-08 18:38:00,1.26708,1.26755,1.26691,1.26755,36200000.0
2008-07-08 18:39:00,1.2677,1.2677,1.2674,1.2674,13300000.0
2008-07-08 18:40:00,1.26731,1.26731,1.26692,1.26714,13300000.0
2008-07-08 18:41:00,1.26704,1.26724,1.26699,1.26699,12000000.0
2008-07-08 18:42:00,1.2673,1.2673,1.2673,1.2673,2000000.0
2008-07-08 18:43:00,1.26701,1.26735,1.26701,1.26735,2000000.0
2008-07-08 18:44:00,1.26759,1.26759,1.26733,1.26748,12600000.0
2008-07-08 18:45:00,1.26713,1.26753,1.26696,1.26753,10400000.0
2008-07-08 18:46:00,1.268,1.2681,1.2679,1.268,24600000.0
2008-07-08 18:47:00,1.2679,1.2681,1.2679,1.268,24600000.0
2008-07-08 18:48:00,1.2681,1.2681,1.2679,1.2679,24600000.0
2008-07-08 18:49:00,1.268,1.268,1.2679,1.2679,24600000.0
2008-07-08 18:50:00,1.268,1.2681,1.268,1.268,24600000.0
2008-07-08 18:51:00,1.26759,1.26775,1.26722,1.26736,24600000.0
2008-07-08 18:52:00,1.26739,1.26766,1.26695,1.26695,10000000.0
2008-07-08 18:53:00,1.26717,1.26733,1.26704,1.26704,10000000.0
2008-07-08 18:54:00,1.267,1.26756,1.2669,1.26708,7800000.0
2008-07-08 18:55:00,1.26733,1.26761,1.26733,1.26737,16400000.0
2008-07-08 18:56:00,1.26745,1.2681,1.26735,1.26758,18600000.0
2008-07-08 18:57:00,1.2674,1.2677,1.26738,1.26738,9600000.0
2008-07-08 18:59:00,1.26733,1.26751,1.26669,1.26719,11800000.0
2008-07-08 19:00:00,1.26725,1.26737,1.26698,1.26714,10400000.0
2008-07-08 19:01:00,1.26737,1.26768,1.26729,1.26735,17800000.0
2008-07-08 19:02:00,1.26729,1.26767,1.26723,1.26746,14800000.0
2008-07-08 19:03:00,1.26709,1.26709,1.26641,1.26641,10400000.0
2008-07-08 19:04:00,1.26658,1.26733,1.26643,1.26673,30200000.0
2008-07-08 19:05:00,1.26684,1.26692,1.26668,1.26683,15800000.0
2008-07-08 19:06:00,1.2668,1.26711,1.26651,1.26664,16800000.0
2008-07-08 19:07:00,1.26715,1.26752,1.2671,1.26724,9000000.0
2008-07-08 19:08:00,1.26744,1.26745,1.26728,1.26728,7800000.0
2008-07-08 19:09:00,1.26724,1.26771,1.26715,1.26771,12200000.0
2008-07-08 19:10:00,1.268,1.268,1.268,1.268,15400000.0
2008-07-08 19:11:00,1.26727,1.26761,1.26727,1.26746,15400000.0
2008-07-08 19:13:00,1.26721,1.26747,1.26721,1.26747,18900000.0
2008-07-08 19:14:00,1.26739,1.26755,1.26721,1.26736,12400000.0
2008-07-08 19:15:00,1.26773,1.26779,1.26725,1.26725,15000000.0
2008-07-08 19:16:00,1.26779,1.26779,1.26732,1.26732,2600000.0
2008-07-08 19:18:00,1.2673,1.2673,1.26672,1.26678,11600000.0
2008-07-08 19:19:00,1.26745,1.26763,1.26723,1.26739,14400000.0
2008-07-08 19:20:00,1.26725,1.26725,1.26709,1.26715,17600000.0
2008-07-08 19:22:00,1.26753,1.26775,1.26714,1.26721,17600000.0
2008-07-08 19:23:00,1.26742,1.26794,1.26737,1.26764,12800000.0
2008-07-08 19:24:00,1.26735,1.2678,1.26734,1.26779,13000000.0
2008-07-08 19:25:00,1.2671,1.2671,1.26684,1.26688,15200000.0
2008-07-08 19:26:00,1.26678,1.26696,1.26669,1.26678,24700000.0
2008-07-08 19:27:00,1.26686,1.26707,1.26686,1.26697,21400000.0
2008-07-08 19:28:00,1.26725,1.26725,1.26718,1.26718,2600000.0
2008-07-08 19:29:00,1.26741,1.26758,1.26727,1.26733,17600000.0
2008-07-08 19:30:00,1.2676,1.2676,1.2676,1.2676,12200000.0
2008-07-08 19:31:00,1.2677,1.2677,1.2677,1.2677,12200000.0
2008-07-08 19:34:00,1.26731,1.26752,1.2671,1.26752,12200000.0
2008-07-08 19:35:00,1.26722,1.26748,1.26713,1.26713,11000000.0
2008-07-08 19:36:00,1.2674,1.26799,1.2673,1.26754,13200000.0
2008-07-08 19:37:00,1.26728,1.26781,1.26709,1.26779,19800000.0
2008-07-08 19:38:00,1.26825,1.26825,1.26722,1.26752,18200000.0
2008-07-08 19:39:00,1.26765,1.26806,1.26758,1.26783,23000000.0
2008-07-08 19:41:00,1.26826,1.26826,1.26763,1.26792,13000000.0
2008-07-08 19:42:00,1.2679,1.26798,1.26743,1.26753,8400000.0
2008-07-08 19:43:00,1.2675,1.26769,1.26737,1.26737,13800000.0
2008-07-08 19:44:00,1.26733,1.26756,1.26727,1.26756,10800000.0
2008-07-08 19:45:00,1.26791,1.26791,1.26713,1.26749,5200000.0
2008-07-08 19:46:00,1.26758,1.26765,1.26737,1.2674,33600000.0
2008-07-08 19:47:00,1.2675,1.26759,1.26707,1.26759,10400000.0
2008-07-08 19:48:00,1.26719,1.26778,1.26711,1.26723,10600000.0
2008-07-08 19:49:00,1.2676,1.2677,1.2676,1.2677,17000000.0
2008-07-08 19:50:00,1.2674,1.26744,1.26722,1.26741,17000000.0
2008-07-08 19:51:00,1.26723,1.26723,1.26703,1.26711,6400000.0
2008-07-08 19:52:00,1.26719,1.26719,1.26704,1.26708,5800000.0
2008-07-08 19:54:00,1.26717,1.26735,1.26717,1.26735,2600000.0
2008-07-08 19:55:00,1.26716,1.26729,1.26683,1.26722,17800000.0
2008-07-08 19:56:00,1.26745,1.26758,1.26741,1.26744,33000000.0
2008-07-08 19:57:00,1.26744,1.26789,1.26713,1.26751,16800000.0
2008-07-08 19:59:00,1.26777,1.268,1.26745,1.26781,19400000.0
2008-07-08 20:00:00,1.2681,1.2684,1.2681,1.2684,17600000.0
2008-07-08 20:01:00,1.26776,1.26809,1.26776,1.26784,17600000.0
2008-07-08 20:03:00,1.2683,1.2683,1.2682,1.2683,8200000.0
2008-07-08 20:04:00,1.26753,1.26793,1.26744,1.26744,8200000.0
2008-07-08 20:05:00,1.26745,1.26752,1.26745,1.26752,2600000.0
2008-07-08 20:06:00,1.2674,1.2674,1.2674,1.2674,17400000.0
2008-07-08 20:07:00,1.26749,1.26769,1.26715,1.26753,17400000.0
2008-07-08 20:08:00,1.2673,1.2673,1.26679,1.26679,6000000.0
2008-07-08 20:09:00,1.26662,1.26693,1.26629,1.26693,21400000.0
2008-07-08 20:10:00,1.26681,1.26729,1.26681,1.26717,12200000.0
2008-07-08 20:11:00,1.26693,1.26712,1.26692,1.26693,9400000.0
2008-07-08 20:13:00,1.2673,1.2676,1.2673,1.2676,9200000.0
2008-07-08 20:14:00,1.26722,1.26725,1.26697,1.26701,9200000.0
2008-07-08 20:15:00,1.26692,1.26749,1.26665,1.26703,11800000.0
2008-07-08 20:16:00,1.26718,1.26749,1.26688,1.26688,15800000.0
2008-07-08 20:17:00,1.2673,1.2673,1.2673,1.2673,16800000.0
2008-07-08 20:18:00,1.26683,1.26739,1.26674,1.26712,16800000.0
2008-07-08 20:19:00,1.26715,1.26715,1.26693,1.26699,4600000.0
2008-07-08 20:21:00,1.26675,1.26726,1.26675,1.26712,14000000.0
2008-07-08 20:24:00,1.26686,1.26711,1.26657,1.26711,19400000.0
2008-07-08 20:25:00,1.26674,1.26704,1.26667,1.26667,10600000.0
2008-07-08 20:26:00,1.2674,1.2674,1.2674,1.2674,11000000.0
2008-07-08 20:27:00,1.2673,1.2673,1.2673,1.2673,11000000.0
2008-07-08 20:29:00,1.26713,1.2675,1.26689,1.26689,11000000.0
2008-07-08 20:30:00,1.26744,1.26751,1.26743,1.26743,4200000.0
2008-07-08 20:31:00,1.2679,1.2679,1.2678,1.2678,4600000.0
2008-07-08 20:32:00,1.2682,1.2682,1.268,1.268,4600000.0
2008-07-08 20:33:00,1.26773,1.26773,1.26737,1.26752,4600000.0
2008-07-08 20:34:00,1.26798,1.26798,1.26748,1.26781,24000000.0
2008-07-08 20:35:00,1.26776,1.26784,1.26746,1.26754,10600000.0
2008-07-08 20:36:00,1.268,1.268,1.268,1.268,3000000.0
2008-07-08 20:37:00,1.26771,1.26793,1.26771,1.26793,3000000.0
2008-07-08 20:40:00,1.26761,1.26788,1.26754,1.26755,6800000.0
2008-07-08 20:41:00,1.26759,1.26759,1.26685,1.2673,19000000.0
2008-07-08 20:42:00,1.26732,1.26745,1.26729,1.26738,18400000.0
2008-07-08 20:43:00,1.26723,1.26749,1.26709,1.26734,13000000.0
2008-07-08 20:44:00,1.26772,1.26772,1.26659,1.26695,16400000.0
2008-07-08 20:46:00,1.2676,1.2676,1.2676,1.2676,20400000.0
2008-07-08 20:47:00,1.26718,1.26754,1.26718,1.26754,20400000.0
2008-07-08 20:48:00,1.267,1.26734,1.26691,1.26734,12200000.0
2008-07-08 20:49:00,1.26757,1.26757,1.26721,1.26734,21400000.0
2008-07-08 20:50:00,1.26759,1.2677,1.26718,1.26718,19400000.0
2008-07-08 20:51:00,1.26741,1.26785,1.26741,1.26756,12200000.0
2008-07-08 20:52:00,1.26772,1.26779,1.26752,1.26765,7200000.0
2008-07-08 20:53:00,1.26755,1.26755,1.26754,1.26754,3200000.0
2008-07-08 20:54:00,1.26741,1.26761,1.26724,1.26752,11600000.0
2008-07-08 20:55:00,1.26728,1.26742,1.2669,1.26735,15400000.0
2008-07-08 20:56:00,1.26703,1.26736,1.2668,1.26692,13400000.0
2008-07-08 20:57:00,1.26694,1.26755,1.26662,1.26714,12800000.0
2008-07-08 20:58:00,1.26722,1.26747,1.26722,1.26734,5800000.0
2008-07-08 20:59:00,1.26728,1.26728,1.26674,1.26674,4800000.0
2008-07-08 21:00:00,1.26686,1.26688,1.26671,1.26676,15600000.0
2008-07-08 21:01:00,1.26673,1.26698,1.26647,1.26671,34700000.0
2008-07-08 21:02:00,1.26655,1.267,1.26655,1.26688,6000000.0
2008-07-08 21:03:00,1.26674,1.26706,1.2667,1.26682,12400000.0
2008-07-08 21:04:00,1.26674,1.26679,1.26668,1.26668,11600000.0
2008-07-08 21:05:00,1.26673,1.26715,1.26673,1.26715,15800000.0
2008-07-08 21:07:00,1.2665,1.26709,1.2665,1.26686,24600000.0
2008-07-08 21:08:00,1.26706,1.26719,1.26683,1.26715,8400000.0
2008-07-08 21:09:00,1.2671,1.2672,1.2671,1.2672,10600000.0
2008-07-08 21:10:00,1.26697,1.26723,1.2669,1.26711,10600000.0
2008-07-08 21:11:00,1.2673,1.2673,1.2673,1.2673,23800000.0
2008-07-08 21:12:00,1.2674,1.2674,1.2673,1.2673,23800000.0
2008-07-08 21:15:00,1.2674,1.2674,1.2672,1.2673,23800000.0
2008-07-08 21:18:00,1.26693,1.26771,1.26691,1.26699,23800000.0
2008-07-08 21:19:00,1.26676,1.26696,1.26645,1.26696,18800000.0
2008-07-08 21:20:00,1.26711,1.26741,1.2671,1.2671,17400000.0
2008-07-08 21:21:00,1.26705,1.26738,1.26699,1.26702,12200000.0
2008-07-08 21:24:00,1.267,1.2671,1.267,1.2671,14600000.0
2008-07-08 21:26:00,1.26703,1.26718,1.26699,1.26716,14600000.0
2008-07-08 21:27:00,1.26721,1.26731,1.26652,1.26665,11000000.0
2008-07-08 21:28:00,1.26688,1.26713,1.26688,1.26713,2000000.0
2008-07-08 21:29:00,1.2671,1.2671,1.267,1.267,8800000.0
2008-07-08 21:30:00,1.2669,1.2676,1.26656,1.2669,8800000.0
2008-07-08 21:31:00,1.26714,1.26759,1.26689,1.26759,9000000.0
2008-07-08 21:32:00,1.2673,1.2674,1.2673,1.2674,13400000.0
2008-07-08 21:33:00,1.2667,1.26703,1.26651,1.26696,13400000.0
2008-07-08 21:34:00,1.26691,1.26709,1.26683,1.26687,19200000.0
2008-07-08 21:35:00,1.26686,1.26712,1.26684,1.26702,6600000.0
2008-07-08 21:36:00,1.26737,1.26741,1.26731,1.26741,3600000.0
2008-07-08 21:37:00,1.26712,1.26771,1.26697,1.26706,17400000.0
2008-07-08 21:38:00,1.26694,1.26739,1.26676,1.26676,11200000.0
2008-07-08 21:39:00,1.267,1.2672,1.267,1.2672,18200000.0
2008-07-08 21:40:00,1.26704,1.26718,1.26675,1.26683,18200000.0
2008-07-08 21:42:00,1.26667,1.26679,1.2666,1.26665,13800000.0
2008-07-08 21:43:00,1.2668,1.2668,1.2668,1.2668,4600000.0
2008-07-08 21:44:00,1.26684,1.26684,1.2666,1.26668,4600000.0
2008-07-08 21:45:00,1.26672,1.26692,1.26642,1.26674,11000000.0
2008-07-08 21:46:00,1.26731,1.26731,1.26689,1.26692,16000000.0
2008-07-08 21:47:00,1.26681,1.26701,1.26681,1.26697,7200000.0
2008-07-08 21:48:00,1.26733,1.26733,1.26728,1.26731,4200000.0
2008-07-08 21:49:00,1.2672,1.26738,1.26696,1.26712,16000000.0
2008-07-08 21:50:00,1.2674,1.2674,1.2673,1.2674,5800000.0
2008-07-08 21:51:00,1.26733,1.26756,1.26733,1.26746,5800000.0
2008-07-08 21:52:00,1.26753,1.26758,1.26753,1.26758,3200000.0
2008-07-08 21:53:00,1.26777,1.26777,1.26735,1.26735,4000000.0
2008-07-08 21:54:00,1.26739,1.26739,1.26735,1.26735,3200000.0
2008-07-08 21:55:00,1.26738,1.26771,1.26728,1.26737,11800000.0
2008-07-08 21:57:00,1.2674,1.2677,1.2674,1.2677,11400000.0
2008-07-08 21:58:00,1.26759,1.26759,1.2672,1.26746,11400000.0
2008-07-08 21:59:00,1.26741,1.2677,1.26718,1.26728,18400000.0
2008-07-08 22:00:00,1.26705,1.26731,1.26698,1.26698,18400000.0
2008-07-08 22:01:00,1.26739,1.26755,1.26723,1.26755,4200000.0
2008-07-08 22:02:00,1.26712,1.26712,1.26673,1.26673,8200000.0
2008-07-08 22:03:00,1.26645,1.26679,1.26641,1.26642,10000000.0
2008-07-08 22:04:00,1.26682,1.26686,1.26656,1.26686,6200000.0
2008-07-08 22:05:00,1.26631,1.26631,1.26606,1.26624,9800000.0
2008-07-08 22:06:00,1.26654,1.26662,1.26641,1.2665,10400000.0
2008-07-08 22:07:00,1.2663,1.2665,1.2663,1.2663,15400000.0
2008-07-08 22:08:00,1.26637,1.26645,1.26598,1.26598,15400000.0
2008-07-08 22:09:00,1.2662,1.2664,1.2662,1.2664,7600000.0
2008-07-08 22:10:00,1.26641,1.26641,1.26616,1.26616,7600000.0
2008-07-08 22:11:00,1.2664,1.2664,1.2663,1.2663,12400000.0
2008-07-08 22:12:00,1.2663,1.26689,1.26614,1.26639,12400000.0
2008-07-08 22:13:00,1.26642,1.26644,1.26611,1.26644,19800000.0
2008-07-08 22:14:00,1.26627,1.2663,1.26597,1.26603,17800000.0
2008-07-08 22:15:00,1.26605,1.26643,1.26605,1.26642,9000000.0
2008-07-08 22:16:00,1.26602,1.26631,1.26602,1.26631,2000000.0
2008-07-08 22:17:00,1.2662,1.26623,1.26525,1.26525,11400000.0
2008-07-08 22:18:00,1.26573,1.26581,1.26518,1.26524,31600000.0
2008-07-08 22:19:00,1.26524,1.26565,1.26499,1.26499,14200000.0
2008-07-08 22:20:00,1.26516,1.2656,1.26499,1.26518,7800000.0
2008-07-08 22:21:00,1.26528,1.26554,1.26518,1.2652,5800000.0
2008-07-08 22:22:00,1.26518,1.2656,1.26489,1.26514,10400000.0
2008-07-08 22:23:00,1.26496,1.26528,1.26482,1.26528,8200000.0
2008-07-08 22:24:00,1.2651,1.2653,1.2651,1.2653,19000000.0
2008-07-08 22:25:00,1.2652,1.2652,1.2652,1.2652,19000000.0
2008-07-08 22:26:00,1.26501,1.2655,1.26471,1.26491,19000000.0
2008-07-08 22:28:00,1.26524,1.26562,1.26507,1.26562,11000000.0
2008-07-08 22:29:00,1.26513,1.26513,1.26496,1.26496,3200000.0
2008-07-08 22:30:00,1.26483,1.26483,1.26451,1.26481,14800000.0
2008-07-08 22:31:00,1.26438,1.2649,1.26427,1.26455,6800000.0
2008-07-08 22:32:00,1.2648,1.2649,1.2648,1.2648,7800000.0
2008-07-08 22:33:00,1.26453,1.26482,1.26424,1.26478,7800000.0
2008-07-08 22:34:00,1.2645,1.26462,1.26444,1.26449,13600000.0
2008-07-08 22:35:00,1.26484,1.26493,1.26453,1.26479,9200000.0
2008-07-08 22:36:00,1.26478,1.26488,1.26433,1.26467,9000000.0
2008-07-08 22:37:00,1.26455,1.26488,1.26442,1.26488,19800000.0
2008-07-08 22:40:00,1.2649,1.2649,1.2649,1.2649,5600000.0
2008-07-08 22:41:00,1.2647,1.2647,1.2646,1.2646,5600000.0
2008-07-08 22:42:00,1.26429,1.26463,1.26429,1.26463,5600000.0
2008-07-08 22:44:00,1.26443,1.26471,1.26429,1.26429,5200000.0
2008-07-08 22:45:00,1.26486,1.26486,1.26432,1.26432,2600000.0
2008-07-08 22:46:00,1.26442,1.26478,1.2644,1.26446,10600000.0
2008-07-08 22:47:00,1.2647,1.2647,1.2647,1.2647,8400000.0
2008-07-08 22:48:00,1.26432,1.26475,1.26409,1.26475,8400000.0
2008-07-08 22:49:00,1.2646,1.2647,1.2645,1.2645,16200000.0
2008-07-08 22:51:00,1.26398,1.26451,1.26398,1.26435,16200000.0
2008-07-08 22:52:00,1.2646,1.2646,1.2646,1.2646,10400000.0
2008-07-08 22:53:00,1.26435,1.26464,1.26425,1.2644,10400000.0
2008-07-08 22:54:00,1.2641,1.2641,1.26389,1.26389,7600000.0
2008-07-08 22:55:00,1.26377,1.26444,1.26377,1.26438,6400000.0
2008-07-08 22:56:00,1.26402,1.26462,1.26402,1.26433,27600000.0
2008-07-08 22:57:00,1.26414,1.26449,1.26401,1.26449,7600000.0
2008-07-08 22:58:00,1.26437,1.26471,1.26437,1.26471,2600000.0
2008-07-08 22:59:00,1.26409,1.26409,1.26386,1.26386,9200000.0
2008-07-08 23:00:00,1.26388,1.26389,1.26355,1.26374,9000000.0
2008-07-08 23:01:00,1.26402,1.26407,1.26319,1.26381,13400000.0
2008-07-08 23:02:00,1.26413,1.26445,1.26405,1.26408,12200000.0
2008-07-08 23:03:00,1.26379,1.26427,1.26379,1.26427,11800000.0
2008-07-08 23:04:00,1.2651,1.2651,1.2649,1.265,21600000.0
2008-07-08 23:05:00,1.2651,1.2651,1.2649,1.2651,21600000.0
2008-07-08 23:06:00,1.26461,1.26523,1.26449,1.26455,21600000.0
2008-07-08 23:07:00,1.26482,1.26519,1.26453,1.26475,22600000.0
2008-07-08 23:08:00,1.26524,1.26529,1.26489,1.26505,14800000.0
2008-07-08 23:09:00,1.26504,1.26527,1.26464,1.26523,22400000.0
2008-07-08 23:10:00,1.26502,1.26529,1.26479,1.26503,23400000.0
2008-07-08 23:11:00,1.26536,1.26561,1.2649,1.2649,5200000.0
2008-07-08 23:12:00,1.2655,1.2656,1.2655,1.2655,10800000.0
2008-07-08 23:13:00,1.265,1.2652,1.26483,1.26507,10800000.0
2008-07-08 23:14:00,1.26446,1.2647,1.26446,1.2647,3200000.0
2008-07-08 23:15:00,1.26532,1.26532,1.26441,1.26441,14000000.0
2008-07-08 23:16:00,1.26463,1.26515,1.26456,1.2648,17000000.0
2008-07-08 23:17:00,1.2649,1.26492,1.26477,1.26485,21600000.0
2008-07-08 23:18:00,1.26476,1.26493,1.26459,1.26459,14000000.0
2008-07-08 23:19:00,1.26464,1.26477,1.26436,1.26477,13200000.0
2008-07-08 23:20:00,1.26487,1.26487,1.26446,1.26446,4800000.0
2008-07-08 23:21:00,1.26479,1.26509,1.26461,1.26483,16200000.0
2008-07-08 23:22:00,1.265,1.26535,1.26482,1.26499,24400000.0
2008-07-08 23:23:00,1.26471,1.26477,1.2643,1.26441,25000000.0
2008-07-08 23:24:00,1.26458,1.26523,1.2645,1.2645,13600000.0
2008-07-08 23:25:00,1.26448,1.26448,1.26431,1.26431,4000000.0
2008-07-08 23:26:00,1.2649,1.2649,1.2649,1.2649,12600000.0
2008-07-08 23:27:00,1.26448,1.26478,1.26446,1.26457,12600000.0
2008-07-08 23:28:00,1.26474,1.26474,1.26426,1.26465,14200000.0
2008-07-08 23:29:00,1.26487,1.26515,1.26465,1.2647,10600000.0
2008-07-08 23:30:00,1.2653,1.2653,1.2651,1.2652,2000000.0
2008-07-08 23:31:00,1.26526,1.26526,1.26525,1.26525,2000000.0
2008-07-08 23:32:00,1.26512,1.26564,1.26512,1.26564,9200000.0
2008-07-08 23:33:00,1.26522,1.26543,1.26495,1.26542,16800000.0
2008-07-08 23:34:00,1.2657,1.2658,1.2657,1.2658,28600000.0
2008-07-08 23:36:00,1.26531,1.26595,1.26531,1.26548,28600000.0
2008-07-08 23:37:00,1.26515,1.26531,1.26486,1.26486,6800000.0
2008-07-08 23:38:00,1.2655,1.2655,1.2655,1.2655,15400000.0
2008-07-08 23:39:00,1.26517,1.26556,1.2651,1.26525,15400000.0
2008-07-08 23:40:00,1.26527,1.26542,1.26527,1.26542,8200000.0
2008-07-08 23:41:00,1.2651,1.26555,1.2651,1.26546,10200000.0
2008-07-08 23:42:00,1.26519,1.26567,1.26519,1.26567,13200000.0
2008-07-08 23:43:00,1.26583,1.26583,1.26546,1.26575,5000000.0
2008-07-08 23:44:00,1.2656,1.26608,1.26543,1.26587,15800000.0
2008-07-08 23:45:00,1.26593,1.26593,1.26551,1.26551,9800000.0
2008-07-08 23:46:00,1.26554,1.26602,1.26553,1.26553,8600000.0
2008-07-08 23:47:00,1.26565,1.26596,1.26559,1.26563,12200000.0
2008-07-08 23:49:00,1.26572,1.26572,1.26491,1.26491,11400000.0
2008-07-08 23:50:00,1.26551,1.26586,1.26551,1.26563,20800000.0
2008-07-08 23:52:00,1.2661,1.2661,1.2661,1.2661,7800000.0
2008-07-08 23:53:00,1.26554,1.26575,1.26527,1.26575,7800000.0
2008-07-08 23:54:00,1.2659,1.2659,1.2659,1.2659,11600000.0
2008-07-08 23:56:00,1.26565,1.26592,1.26557,1.2656,11600000.0
2008-07-08 23:57:00,1.2662,1.2662,1.2662,1.2662,8000000.0
2008-07-08 23:58:00,1.2661,1.2662,1.2661,1.2662,8000000.0
2008-07-08 23:59:00,1.2656,1.2656,1.26517,1.26556,8000000.0
2008-07-09 00:00:00,1.26561,1.2661,1.26561,1.2661,15800000.0
2008-07-09 00:01:00,1.26601,1.26601,1.26561,1.26561,9200000.0
2008-07-09 00:02:00,1.26633,1.26666,1.26583,1.26583,15700000.0
2008-07-09 00:03:00,1.2661,1.26632,1.26574,1.26612,11200000.0
2008-07-09 00:04:00,1.2666,1.2667,1.2666,1.2666,2600000.0
2008-07-09 00:05:00,1.26617,1.26636,1.26617,1.26636,2600000.0
2008-07-09 00:06:00,1.2664,1.2665,1.2663,1.2664,13600000.0
2008-07-09 00:11:00,1.26593,1.26629,1.26593,1.26603,13600000.0
2008-07-09 00:12:00,1.2665,1.2666,1.2665,1.2665,12200000.0
2008-07-09 00:13:00,1.26619,1.2664,1.26619,1.2664,12200000.0
2008-07-09 00:14:00,1.26624,1.2664,1.26607,1.26618,14200000.0
2008-07-09 00:16:00,1.26646,1.26646,1.26635,1.26635,5600000.0
2008-07-09 00:18:00,1.26632,1.26655,1.26619,1.26619,13800000.0
2008-07-09 00:19:00,1.2658,1.26624,1.2658,1.26624,6200000.0
2008-07-09 00:20:00,1.26615,1.26661,1.26605,1.26605,18800000.0
2008-07-09 00:23:00,1.26621,1.26646,1.26612,1.26643,8200000.0
2008-07-09 00:25:00,1.26636,1.26646,1.26579,1.26579,7400000.0
2008-07-09 00:27:00,1.2666,1.2667,1.2666,1.2667,11200000.0
2008-07-09 00:28:00,1.26646,1.26655,1.26625,1.26655,11200000.0
2008-07-09 00:29:00,1.26614,1.26659,1.26586,1.26659,19400000.0
2008-07-09 00:30:00,1.26617,1.26657,1.26607,1.26607,17400000.0
2008-07-09 00:31:00,1.26613,1.26614,1.26588,1.26588,15800000.0
2008-07-09 00:32:00,1.26601,1.26637,1.26576,1.26576,27600000.0
2008-07-09 00:34:00,1.26592,1.26626,1.26587,1.26607,17400000.0
2008-07-09 00:37:00,1.2667,1.2667,1.2665,1.2667,11400000.0
2008-07-09 00:39:00,1.2661,1.26672,1.2661,1.26665,11400000.0
2008-07-09 00:40:00,1.26614,1.26648,1.26614,1.26629,10400000.0
2008-07-09 00:41:00,1.2666,1.2668,1.2666,1.2668,21000000.0
2008-07-09 00:42:00,1.26609,1.2668,1.26609,1.2668,21000000.0
2008-07-09 00:43:00,1.26659,1.2666,1.26604,1.26629,27600000.0
2008-07-09 00:44:00,1.26627,1.26669,1.26627,1.26654,10800000.0
2008-07-09 00:45:00,1.26642,1.2667,1.26641,1.26652,11600000.0
2008-07-09 00:46:00,1.26668,1.26668,1.26572,1.26574,22200000.0
2008-07-09 00:47:00,1.26617,1.26621,1.26617,1.26621,3000000.0
2008-07-09 00:50:00,1.26633,1.26673,1.26633,1.26636,11400000.0
2008-07-09 00:51:00,1.26583,1.26644,1.26583,1.26644,15800000.0
2008-07-09 00:52:00,1.26671,1.26671,1.26615,1.26653,16400000.0
2008-07-09 00:53:00,1.2666,1.26701,1.2666,1.26698,8000000.0
2008-07-09 00:54:00,1.267,1.2671,1.2669,1.2671,13200000.0
2008-07-09 00:55:00,1.26665,1.26702,1.26665,1.26702,13200000.0
2008-07-09 00:56:00,1.26667,1.26695,1.26643,1.26658,22800000.0
2008-07-09 00:57:00,1.2673,1.2673,1.2672,1.2673,12000000.0
2008-07-09 00:58:00,1.2672,1.2673,1.2672,1.2673,12000000.0
2008-07-09 00:59:00,1.2665,1.26689,1.2665,1.26653,12000000.0
2008-07-09 01:00:00,1.26681,1.26683,1.26672,1.26672,10600000.0
2008-07-09 01:01:00,1.26708,1.26717,1.26665,1.26684,10400000.0
2008-07-09 01:02:00,1.26731,1.26731,1.26686,1.26686,12400000.0
2008-07-09 01:03:00,1.26699,1.26734,1.26686,1.26715,14400000.0
2008-07-09 01:04:00,1.26739,1.26765,1.26735,1.26765,7400000.0
2008-07-09 01:05:00,1.26712,1.26731,1.26689,1.26693,10600000.0
2008-07-09 01:06:00,1.26667,1.26684,1.26658,1.26658,7200000.0
2008-07-09 01:07:00,1.26653,1.267,1.26653,1.26667,6400000.0
2008-07-09 01:08:00,1.26682,1.26691,1.26682,1.26691,12000000.0
2008-07-09 01:09:00,1.2674,1.2674,1.2674,1.2674,13200000.0
2008-07-09 01:10:00,1.26695,1.26715,1.26641,1.26693,13200000.0
2008-07-09 01:11:00,1.26697,1.26697,1.26687,1.26687,6800000.0
2008-07-09 01:12:00,1.26669,1.267,1.26655,1.2669,6800000.0
2008-07-09 01:13:00,1.2673,1.2674,1.2673,1.2673,16800000.0
2008-07-09 01:14:00,1.26678,1.26678,1.26642,1.26657,16800000.0
2008-07-09 01:15:00,1.2673,1.2674,1.2673,1.2673,14000000.0
2008-07-09 01:16:00,1.2672,1.2673,1.2672,1.2673,14000000.0
2008-07-09 01:17:00,1.2672,1.2673,1.2672,1.2673,14000000.0
2008-07-09 01:18:00,1.2672,1.2674,1.2672,1.2674,14000000.0
2008-07-09 01:19:00,1.26684,1.26723,1.26673,1.26723,14000000.0
2008-07-09 01:20:00,1.2673,1.2673,1.2673,1.2673,4800000.0
2008-07-09 01:21:00,1.2674,1.2674,1.2674,1.2674,4800000.0
2008-07-09 01:23:00,1.26664,1.26664,1.26636,1.26636,4800000.0
2008-07-09 01:25:00,1.2663,1.26651,1.2663,1.26651,2600000.0
2008-07-09 01:26:00,1.26649,1.26649,1.2663,1.2663,4200000.0
2008-07-09 01:27:00,1.2672,1.2672,1.2672,1.2672,5800000.0
2008-07-09 01:28:00,1.2673,1.2673,1.267,1.2671,5800000.0
2008-07-09 01:29:00,1.267,1.267,1.267,1.267,5800000.0
2008-07-09 01:30:00,1.26631,1.26655,1.26624,1.26655,5800000.0
2008-07-09 01:31:00,1.267,1.2671,1.267,1.2671,16000000.0
2008-07-09 01:32:00,1.26635,1.26659,1.26635,1.26635,16000000.0
2008-07-09 01:33:00,1.2669,1.267,1.2669,1.267,4800000.0
2008-07-09 01:35:00,1.26646,1.26705,1.26645,1.26705,4800000.0
2008-07-09 01:36:00,1.26701,1.26712,1.26664,1.26712,21600000.0
2008-07-09 01:37:00,1.26653,1.26705,1.26606,1.26606,11800000.0
2008-07-09 01:38:00,1.26618,1.26694,1.26617,1.26694,7400000.0
2008-07-09 01:39:00,1.26654,1.26723,1.26654,1.26691,11600000.0
2008-07-09 01:40:00,1.26718,1.26744,1.2669,1.2669,32000000.0
2008-07-09 01:42:00,1.26694,1.26717,1.26684,1.26696,9200000.0
2008-07-09 01:43:00,1.26667,1.26685,1.26639,1.2668,6800000.0
2008-07-09 01:44:00,1.26709,1.26711,1.26635,1.2665,20400000.0
2008-07-09 01:45:00,1.26663,1.26673,1.26663,1.26673,2600000.0
2008-07-09 01:46:00,1.26712,1.26722,1.26673,1.26696,16600000.0
2008-07-09 01:47:00,1.26662,1.26711,1.26662,1.26711,4800000.0
2008-07-09 01:48:00,1.2669,1.267,1.26646,1.26646,22800000.0
2008-07-09 01:49:00,1.26658,1.26715,1.26658,1.26687,10000000.0
2008-07-09 01:50:00,1.26645,1.26661,1.26628,1.26656,16400000.0
2008-07-09 01:51:00,1.26673,1.2671,1.26649,1.26681,10000000.0
2008-07-09 01:52:00,1.26641,1.26686,1.26641,1.26652,29000000.0
2008-07-09 01:53:00,1.26671,1.26695,1.2665,1.2665,20400000.0
2008-07-09 01:54:00,1.2669,1.2669,1.2669,1.2669,7400000.0
2008-07-09 01:55:00,1.26677,1.26687,1.26661,1.26661,7400000.0
2008-07-09 01:56:00,1.26676,1.26709,1.26673,1.26673,15600000.0
2008-07-09 01:57:00,1.26685,1.26702,1.26664,1.26664,5200000.0
2008-07-09 01:58:00,1.26706,1.26718,1.26684,1.26684,19200000.0
2008-07-09 01:59:00,1.26706,1.2674,1.26681,1.26681,12600000.0
2008-07-09 02:00:00,1.267,1.267,1.26653,1.26664,19000000.0
2008-07-09 02:01:00,1.26684,1.26697,1.2668,1.2668,13600000.0
2008-07-09 02:02:00,1.26697,1.26705,1.26668,1.2667,12800000.0
2008-07-09 02:03:00,1.26707,1.26707,1.26656,1.26701,4200000.0
2008-07-09 02:04:00,1.26676,1.26679,1.26649,1.26662,19600000.0
2008-07-09 02:05:00,1.26644,1.26689,1.26644,1.26689,5200000.0
2008-07-09 02:06:00,1.26665,1.2669,1.26641,1.26641,10800000.0
2008-07-09 02:07:00,1.26647,1.2669,1.26632,1.2669,11600000.0
2008-07-09 02:08:00,1.26675,1.26709,1.2666,1.26709,7400000.0
2008-07-09 02:09:00,1.26698,1.26737,1.26679,1.26697,12400000.0
2008-07-09 02:10:00,1.26718,1.26718,1.26665,1.26665,7600000.0
2008-07-09 02:11:00,1.26651,1.26682,1.26634,1.2665,33600000.0
2008-07-09 02:12:00,1.26673,1.26673,1.26636,1.26659,4200000.0
2008-07-09 02:13:00,1.26672,1.26672,1.26624,1.26644,10200000.0
2008-07-09 02:14:00,1.2668,1.267,1.2666,1.2668,4200000.0
2008-07-09 02:15:00,1.2667,1.2669,1.2667,1.2668,4200000.0
2008-07-09 02:16:00,1.26641,1.26641,1.26612,1.26612,4200000.0
2008-07-09 02:17:00,1.26585,1.26633,1.26562,1.2659,82100000.0
2008-07-09 02:18:00,1.26622,1.26622,1.26562,1.26587,6800000.0
2008-07-09 02:19:00,1.26585,1.26611,1.26585,1.26611,7800000.0
2008-07-09 02:20:00,1.26606,1.26606,1.26573,1.26597,15200000.0
2008-07-09 02:21:00,1.26606,1.2661,1.26571,1.26589,11200000.0
2008-07-09 02:22:00,1.2663,1.2664,1.2663,1.2663,4200000.0
2008-07-09 02:23:00,1.2664,1.2667,1.2664,1.2667,4200000.0
2008-07-09 02:24:00,1.26619,1.26646,1.26612,1.26646,4200000.0
2008-07-09 02:25:00,1.26639,1.26648,1.26595,1.26626,28400000.0
2008-07-09 02:26:00,1.26584,1.26625,1.26578,1.26603,20600000.0
2008-07-09 02:27:00,1.26605,1.2662,1.26605,1.26606,6800000.0
2008-07-09 02:28:00,1.26609,1.26609,1.26586,1.26589,3600000.0
2008-07-09 02:29:00,1.26609,1.26609,1.2658,1.2658,13800000.0
2008-07-09 02:30:00,1.26534,1.26595,1.26519,1.26595,7800000.0
2008-07-09 02:31:00,1.26579,1.26579,1.26565,1.26565,4200000.0
2008-07-09 02:32:00,1.26518,1.26532,1.26518,1.26522,6600000.0
2008-07-09 02:33:00,1.26517,1.26567,1.2651,1.2651,8800000.0
2008-07-09 02:34:00,1.26531,1.26567,1.26519,1.26519,13000000.0
2008-07-09 02:35:00,1.2653,1.26572,1.26505,1.26572,19600000.0
2008-07-09 02:36:00,1.26527,1.26584,1.26527,1.26545,8600000.0
2008-07-09 02:37:00,1.2659,1.2659,1.2657,1.2657,7400000.0
2008-07-09 02:38:00,1.26514,1.26517,1.26495,1.26517,7400000.0
2008-07-09 02:39:00,1.26541,1.26542,1.2651,1.26542,10000000.0
2008-07-09 02:40:00,1.26552,1.26552,1.26501,1.26542,26000000.0
2008-07-09 02:41:00,1.2653,1.2653,1.2649,1.26509,31000000.0
2008-07-09 02:42:00,1.26488,1.26536,1.26488,1.26528,10000000.0
2008-07-09 02:43:00,1.26529,1.26529,1.26494,1.26518,12200000.0
2008-07-09 02:44:00,1.26505,1.26527,1.26485,1.26485,7400000.0
2008-07-09 02:45:00,1.26456,1.26518,1.26438,1.26506,72200000.0
2008-07-09 02:46:00,1.26474,1.26531,1.26459,1.26459,15800000.0
2008-07-09 02:47:00,1.2646,1.26466,1.26416,1.26443,80200000.0
2008-07-09 02:48:00,1.26418,1.26433,1.26396,1.26396,19200000.0
2008-07-09 02:49:00,1.26378,1.26403,1.26349,1.26403,10200000.0
2008-07-09 02:50:00,1.26416,1.26423,1.26402,1.26415,13600000.0
2008-07-09 02:51:00,1.26446,1.26446,1.26424,1.26428,23200000.0
2008-07-09 02:52:00,1.26422,1.26444,1.26419,1.26444,26200000.0
2008-07-09 02:53:00,1.26433,1.26454,1.26423,1.26423,11000000.0
2008-07-09 02:54:00,1.2642,1.2642,1.26376,1.26376,9000000.0
2008-07-09 02:55:00,1.26416,1.26451,1.26416,1.26432,8400000.0
2008-07-09 02:56:00,1.26486,1.26486,1.26433,1.26433,12000000.0
2008-07-09 02:57:00,1.26424,1.26463,1.26424,1.26463,11600000.0
2008-07-09 02:58:00,1.26455,1.26476,1.26438,1.26447,29600000.0
2008-07-09 02:59:00,1.26439,1.26477,1.26416,1.26477,18000000.0
2008-07-09 03:00:00,1.26488,1.26512,1.26457,1.26473,21400000.0
2008-07-09 03:01:00,1.26462,1.26463,1.26402,1.26441,19000000.0
2008-07-09 03:02:00,1.26433,1.26454,1.26416,1.26416,79800000.0
2008-07-09 03:03:00,1.26417,1.26455,1.26413,1.26438,23200000.0
2008-07-09 03:04:00,1.26452,1.26475,1.26424,1.26449,16400000.0
2008-07-09 03:05:00,1.2645,1.26452,1.26391,1.26431,26800000.0
2008-07-09 03:06:00,1.26441,1.26441,1.26347,1.26363,20400000.0
2008-07-09 03:07:00,1.2638,1.26412,1.2638,1.26383,6800000.0
2008-07-09 03:08:00,1.26396,1.26451,1.26387,1.26445,11800000.0
2008-07-09 03:09:00,1.2636,1.26377,1.26305,1.26357,14400000.0
2008-07-09 03:10:00,1.26335,1.26357,1.26333,1.26334,25000000.0
2008-07-09 03:11:00,1.26331,1.26333,1.2631,1.26324,16400000.0
2008-07-09 03:12:00,1.26341,1.26341,1.263,1.26309,9400000.0
2008-07-09 03:13:00,1.26311,1.26311,1.26251,1.26255,10200000.0
2008-07-09 03:14:00,1.26244,1.26279,1.26217,1.26217,15400000.0
2008-07-09 03:15:00,1.2624,1.26291,1.2624,1.26282,12200000.0
2008-07-09 03:16:00,1.26294,1.2632,1.26281,1.26281,9600000.0
2008-07-09 03:17:00,1.2632,1.2633,1.2632,1.2633,8400000.0
2008-07-09 03:18:00,1.26281,1.26296,1.26262,1.26296,8400000.0
2008-07-09 03:19:00,1.26288,1.26297,1.26268,1.26289,54400000.0
2008-07-09 03:20:00,1.26281,1.2632,1.26263,1.26263,10000000.0
2008-07-09 03:21:00,1.26323,1.26323,1.26274,1.26279,15000000.0
2008-07-09 03:22:00,1.26274,1.26274,1.26239,1.26239,26800000.0
2008-07-09 03:23:00,1.2632,1.2632,1.2631,1.2631,6800000.0
2008-07-09 03:25:00,1.26263,1.26263,1.2625,1.2625,6800000.0
2008-07-09 03:26:00,1.26281,1.26295,1.26267,1.26295,5200000.0
2008-07-09 03:27:00,1.26286,1.26319,1.26261,1.26284,17000000.0
2008-07-09 03:28:00,1.26258,1.26275,1.26258,1.26275,26000000.0
2008-07-09 03:29:00,1.26296,1.26335,1.26296,1.26299,20200000.0
2008-07-09 03:30:00,1.26227,1.26227,1.26163,1.26163,5600000.0
2008-07-09 03:31:00,1.26156,1.26161,1.26132,1.26139,10800000.0
2008-07-09 03:32:00,1.26142,1.26192,1.26142,1.26184,5200000.0
2008-07-09 03:33:00,1.26202,1.26202,1.26163,1.26163,4200000.0
2008-07-09 03:34:00,1.26205,1.26222,1.26181,1.26189,10700000.0
2008-07-09 03:35:00,1.26195,1.26197,1.26085,1.26085,6800000.0
2008-07-09 03:36:00,1.26156,1.26174,1.26147,1.26149,16400000.0
2008-07-09 03:37:00,1.26169,1.26176,1.26093,1.26134,18000000.0
2008-07-09 03:38:00,1.26144,1.26161,1.26144,1.26161,4200000.0
2008-07-09 03:39:00,1.26183,1.26183,1.26146,1.26163,16200000.0
2008-07-09 03:40:00,1.2619,1.2621,1.2619,1.262,8400000.0
2008-07-09 03:41:00,1.26148,1.26163,1.26147,1.26163,8400000.0
2008-07-09 03:42:00,1.26175,1.26201,1.26135,1.26153,10000000.0
2008-07-09 03:43:00,1.26146,1.26179,1.26094,1.26163,34400000.0
2008-07-09 03:44:00,1.2611,1.26126,1.2611,1.26126,6600000.0
2008-07-09 03:45:00,1.26116,1.26166,1.26116,1.26134,8000000.0
2008-07-09 03:46:00,1.26159,1.26176,1.26149,1.26162,14200000.0
2008-07-09 03:47:00,1.26158,1.26158,1.26111,1.26128,11400000.0
2008-07-09 03:48:00,1.26182,1.26182,1.26164,1.26164,5800000.0
2008-07-09 03:49:00,1.26193,1.26193,1.2613,1.26147,14400000.0
2008-07-09 03:50:00,1.26102,1.26117,1.26079,1.26079,11800000.0
2008-07-09 03:51:00,1.2619,1.2619,1.2617,1.2619,16600000.0
2008-07-09 03:52:00,1.2618,1.2621,1.2618,1.262,16600000.0
2008-07-09 03:53:00,1.2619,1.2619,1.2619,1.2619,16600000.0
2008-07-09 03:54:00,1.2618,1.2619,1.2617,1.2617,16600000.0
2008-07-09 03:55:00,1.26135,1.26135,1.26075,1.26087,16600000.0
2008-07-09 03:56:00,1.26076,1.26092,1.26065,1.26074,10000000.0
2008-07-09 03:57:00,1.26066,1.26082,1.26066,1.26072,4200000.0
2008-07-09 03:58:00,1.26109,1.26128,1.26095,1.26128,6800000.0
2008-07-09 03:59:00,1.2608,1.26145,1.2608,1.26129,13000000.0
2008-07-09 04:00:00,1.26114,1.26114,1.26091,1.26091,6200000.0
2008-07-09 04:01:00,1.26152,1.26152,1.26073,1.26073,5400000.0
2008-07-09 04:02:00,1.26116,1.26138,1.2609,1.26138,26800000.0
2008-07-09 04:03:00,1.26096,1.26153,1.26096,1.26153,4200000.0
2008-07-09 04:04:00,1.26126,1.26137,1.26126,1.26131,10000000.0
2008-07-09 04:05:00,1.2615,1.2615,1.26126,1.26148,11600000.0
2008-07-09 04:06:00,1.2617,1.2619,1.2617,1.2619,19800000.0
2008-07-09 04:07:00,1.2619,1.2619,1.26137,1.26175,19800000.0
2008-07-09 04:08:00,1.261,1.26155,1.261,1.26155,12200000.0
2008-07-09 04:09:00,1.262,1.2621,1.262,1.262,11000000.0
2008-07-09 04:10:00,1.2621,1.2621,1.262,1.262,11000000.0
2008-07-09 04:11:00,1.26146,1.2615,1.26075,1.26102,11000000.0
2008-07-09 04:12:00,1.2618,1.2618,1.2617,1.2617,14800000.0
2008-07-09 04:13:00,1.26094,1.26137,1.26094,1.26127,14800000.0
2008-07-09 04:15:00,1.26135,1.26158,1.26135,1.26158,8800000.0
2008-07-09 04:16:00,1.2611,1.26189,1.2611,1.2616,6800000.0
2008-07-09 04:17:00,1.26119,1.26143,1.26085,1.26113,16400000.0
2008-07-09 04:18:00,1.26133,1.26187,1.26133,1.26157,3600000.0
2008-07-09 04:19:00,1.26205,1.26217,1.26175,1.26203,12400000.0
2008-07-09 04:20:00,1.26203,1.26207,1.26155,1.26181,17600000.0
2008-07-09 04:21:00,1.26194,1.26194,1.2615,1.2615,8000000.0
2008-07-09 04:22:00,1.2621,1.2623,1.2621,1.2623,7600000.0
2008-07-09 04:23:00,1.26185,1.26185,1.26154,1.26154,7600000.0
2008-07-09 04:24:00,1.2622,1.2622,1.2621,1.2621,18000000.0
2008-07-09 04:25:00,1.26156,1.26212,1.26153,1.26153,18000000.0
2008-07-09 04:26:00,1.26148,1.26213,1.26148,1.26187,7600000.0
2008-07-09 04:27:00,1.26168,1.26208,1.26168,1.26175,16600000.0
2008-07-09 04:28:00,1.26187,1.26193,1.26164,1.2619,11200000.0
2008-07-09 04:29:00,1.26198,1.26198,1.26169,1.2617,12400000.0
2008-07-09 04:30:00,1.26179,1.26179,1.26139,1.2617,18800000.0
2008-07-09 04:31:00,1.26188,1.26188,1.26172,1.26172,3200000.0
2008-07-09 04:32:00,1.26141,1.26203,1.26141,1.26203,16400000.0
2008-07-09 04:33:00,1.26147,1.26179,1.26139,1.26174,25600000.0
2008-07-09 04:34:00,1.26166,1.26166,1.26159,1.26159,4000000.0
2008-07-09 04:35:00,1.26128,1.26166,1.26122,1.26145,20400000.0
2008-07-09 04:36:00,1.2618,1.2619,1.2617,1.2617,7400000.0
2008-07-09 04:37:00,1.26126,1.26128,1.26106,1.26109,7400000.0
2008-07-09 04:38:00,1.26108,1.26122,1.26072,1.261,14500000.0
2008-07-09 04:39:00,1.26093,1.26093,1.26063,1.26063,2600000.0
2008-07-09 04:40:00,1.26058,1.26058,1.26019,1.26019,8000000.0
2008-07-09 04:41:00,1.26052,1.26079,1.26052,1.26062,14800000.0
2008-07-09 04:42:00,1.26081,1.261,1.26072,1.26072,13600000.0
2008-07-09 04:43:00,1.26087,1.26149,1.26079,1.26092,7000000.0
2008-07-09 04:44:00,1.26053,1.26108,1.26053,1.26069,16200000.0
2008-07-09 04:45:00,1.26115,1.26115,1.26073,1.26073,11200000.0
2008-07-09 04:46:00,1.26071,1.26114,1.26047,1.26047,7400000.0
2008-07-09 04:47:00,1.2611,1.2613,1.2611,1.2612,10600000.0
2008-07-09 04:48:00,1.26069,1.26093,1.26047,1.26056,10600000.0
2008-07-09 04:49:00,1.26035,1.2605,1.26021,1.26021,7800000.0
2008-07-09 04:50:00,1.2604,1.26057,1.2604,1.26045,8100000.0
2008-07-09 04:51:00,1.261,1.261,1.2605,1.2609,4800000.0
2008-07-09 04:52:00,1.26051,1.26051,1.26048,1.26048,4800000.0
2008-07-09 04:53:00,1.26047,1.2608,1.2604,1.26045,14600000.0
2008-07-09 04:54:00,1.26077,1.26107,1.26053,1.26053,15400000.0
2008-07-09 04:55:00,1.26084,1.26118,1.26073,1.26098,13400000.0
2008-07-09 04:56:00,1.26075,1.26108,1.26075,1.26108,13200000.0
2008-07-09 04:57:00,1.26053,1.26098,1.26053,1.26053,13200000.0
2008-07-09 04:58:00,1.26095,1.26095,1.26062,1.26062,17000000.0
2008-07-09 04:59:00,1.26049,1.26051,1.26049,1.26051,2600000.0
2008-07-09 05:00:00,1.26062,1.2607,1.26048,1.26049,81600000.0
2008-07-09 05:01:00,1.2611,1.2612,1.261,1.261,2600000.0
2008-07-09 05:02:00,1.26074,1.26074,1.26065,1.26065,2600000.0
2008-07-09 05:03:00,1.261,1.261,1.26075,1.2609,5800000.0
2008-07-09 05:04:00,1.261,1.2612,1.261,1.261,9400000.0
2008-07-09 05:05:00,1.2611,1.2612,1.261,1.2612,9400000.0
2008-07-09 05:06:00,1.2611,1.2611,1.2611,1.2611,9400000.0
2008-07-09 05:07:00,1.2608,1.2611,1.2608,1.261,9400000.0
2008-07-09 05:09:00,1.26075,1.26117,1.2607,1.26111,9400000.0
2008-07-09 05:10:00,1.2612,1.2613,1.2612,1.2613,17000000.0
2008-07-09 05:11:00,1.26103,1.26106,1.26102,1.26102,17000000.0
2008-07-09 05:12:00,1.26103,1.26107,1.26102,1.26102,4800000.0
2008-07-09 05:13:00,1.26131,1.26131,1.2609,1.26109,5000000.0
2008-07-09 05:14:00,1.26119,1.26119,1.26093,1.26093,3400000.0
2008-07-09 05:15:00,1.26074,1.26097,1.26059,1.26066,11200000.0
2008-07-09 05:16:00,1.26039,1.26055,1.26039,1.26055,3600000.0
2008-07-09 05:18:00,1.26064,1.26087,1.26036,1.26087,6800000.0
2008-07-09 05:19:00,1.26048,1.2607,1.26045,1.26055,9600000.0
2008-07-09 05:20:00,1.26047,1.26056,1.26015,1.26056,5800000.0
2008-07-09 05:21:00,1.26041,1.26087,1.2603,1.26087,18200000.0
2008-07-09 05:22:00,1.26084,1.26084,1.26063,1.26066,21400000.0
2008-07-09 05:24:00,1.26059,1.26084,1.26041,1.26078,23800000.0
2008-07-09 05:25:00,1.26044,1.26059,1.2604,1.26048,7400000.0
2008-07-09 05:26:00,1.2603,1.26051,1.26026,1.26041,102800000.0
2008-07-09 05:27:00,1.26073,1.26073,1.26033,1.26044,8400000.0
2008-07-09 05:28:00,1.2608,1.2608,1.2607,1.2608,3600000.0
2008-07-09 05:29:00,1.26043,1.26056,1.26032,1.26056,3600000.0
2008-07-09 05:30:00,1.26057,1.26057,1.25982,1.25982,12800000.0
2008-07-09 05:31:00,1.25933,1.25953,1.25907,1.25951,22800000.0
2008-07-09 05:32:00,1.25926,1.25926,1.25881,1.2589,9800000.0
2008-07-09 05:33:00,1.25869,1.25887,1.25863,1.25887,8600000.0
2008-07-09 05:34:00,1.25854,1.25892,1.25854,1.25886,7800000.0
2008-07-09 05:35:00,1.25909,1.25983,1.25909,1.25983,9200000.0
2008-07-09 05:36:00,1.25923,1.25959,1.25907,1.25915,22400000.0
2008-07-09 05:37:00,1.2589,1.25911,1.2589,1.25908,15600000.0
2008-07-09 05:38:00,1.25928,1.25949,1.25913,1.25924,14200000.0
2008-07-09 05:39:00,1.25942,1.25944,1.25882,1.25919,18400000.0
2008-07-09 05:40:00,1.25907,1.25947,1.25907,1.25914,10400000.0
2008-07-09 05:41:00,1.25939,1.2596,1.25902,1.25917,7800000.0
2008-07-09 05:42:00,1.25943,1.25958,1.25915,1.25958,7600000.0
2008-07-09 05:43:00,1.2594,1.26014,1.25921,1.2594,14000000.0
2008-07-09 05:44:00,1.25945,1.25945,1.25934,1.25934,15400000.0
2008-07-09 05:45:00,1.25951,1.25965,1.25934,1.25965,7800000.0
2008-07-09 05:46:00,1.25933,1.25964,1.25925,1.25951,13800000.0
2008-07-09 05:47:00,1.25973,1.25973,1.25931,1.25931,3400000.0
2008-07-09 05:48:00,1.25936,1.25961,1.25902,1.25942,81200000.0
2008-07-09 05:49:00,1.25931,1.25958,1.259,1.259,16400000.0
2008-07-09 05:50:00,1.25904,1.25909,1.25904,1.25909,9600000.0
2008-07-09 05:51:00,1.2589,1.2595,1.25889,1.25927,10400000.0
2008-07-09 05:52:00,1.25923,1.25944,1.25877,1.25918,14600000.0
2008-07-09 05:53:00,1.25914,1.25927,1.25899,1.25899,10600000.0
2008-07-09 05:54:00,1.25899,1.25933,1.25899,1.2592,6400000.0
2008-07-09 05:55:00,1.2598,1.2599,1.2597,1.2597,9800000.0
2008-07-09 05:56:00,1.25906,1.25928,1.25906,1.25928,9800000.0
2008-07-09 05:57:00,1.25927,1.25927,1.25893,1.25905,26000000.0
2008-07-09 05:58:00,1.2592,1.2593,1.2588,1.2593,16600000.0
2008-07-09 05:59:00,1.25907,1.25932,1.25879,1.25923,16600000.0
2008-07-09 06:00:00,1.25893,1.2591,1.25893,1.25902,38200000.0
2008-07-09 06:01:00,1.25887,1.25888,1.25857,1.25857,28400000.0
2008-07-09 06:02:00,1.25866,1.25895,1.25852,1.25852,32200000.0
2008-07-09 06:03:00,1.25872,1.25896,1.25849,1.25896,7800000.0
2008-07-09 06:04:00,1.25863,1.25863,1.25834,1.25834,17000000.0
2008-07-09 06:05:00,1.25895,1.25925,1.25872,1.25887,27000000.0
2008-07-09 06:06:00,1.259,1.25928,1.25865,1.25909,18600000.0
2008-07-09 06:07:00,1.25883,1.25886,1.25877,1.25877,39400000.0
2008-07-09 06:08:00,1.25915,1.25956,1.25886,1.25905,25600000.0
2008-07-09 06:09:00,1.25856,1.25915,1.25842,1.25877,114400000.0
2008-07-09 06:10:00,1.25899,1.25935,1.25895,1.25897,15400000.0
2008-07-09 06:11:00,1.25889,1.25889,1.25866,1.25866,3600000.0
2008-07-09 06:12:00,1.25879,1.25928,1.25879,1.2588,9400000.0
2008-07-09 06:13:00,1.25927,1.25927,1.259,1.259,2600000.0
2008-07-09 06:14:00,1.25909,1.25958,1.25909,1.25913,5800000.0
2008-07-09 06:15:00,1.25949,1.25964,1.25929,1.25938,10200000.0
2008-07-09 06:16:00,1.25963,1.25963,1.25953,1.25953,2600000.0
2008-07-09 06:17:00,1.25941,1.25941,1.25929,1.25929,2600000.0
2008-07-09 06:18:00,1.25932,1.25934,1.25915,1.25915,9200000.0
2008-07-09 06:19:00,1.2592,1.2593,1.2592,1.2592,27100000.0
2008-07-09 06:20:00,1.25921,1.25921,1.25853,1.25853,27100000.0
2008-07-09 06:21:00,1.25863,1.25875,1.25863,1.25875,12000000.0
2008-07-09 06:22:00,1.25899,1.25899,1.2588,1.2588,6200000.0
2008-07-09 06:23:00,1.25894,1.25918,1.25883,1.25894,10200000.0
2008-07-09 06:24:00,1.25885,1.25921,1.25878,1.25878,6200000.0
2008-07-09 06:25:00,1.2594,1.2594,1.2593,1.2594,12800000.0
2008-07-09 06:26:00,1.25876,1.25927,1.25876,1.25898,12800000.0
2008-07-09 06:27:00,1.25911,1.25912,1.25887,1.25887,18400000.0
2008-07-09 06:28:00,1.25892,1.25961,1.25892,1.25961,11400000.0
2008-07-09 06:29:00,1.25922,1.25948,1.25897,1.25897,22400000.0
2008-07-09 06:30:00,1.25916,1.25936,1.25882,1.25935,18600000.0
2008-07-09 06:31:00,1.25937,1.25937,1.25922,1.25935,6400000.0
2008-07-09 06:32:00,1.25965,1.26008,1.25965,1.25967,11000000.0
2008-07-09 06:33:00,1.25996,1.26054,1.25962,1.25997,15400000.0
2008-07-09 06:34:00,1.2598,1.26001,1.25971,1.2599,13200000.0
2008-07-09 06:35:00,1.25986,1.26009,1.25977,1.25997,13200000.0
2008-07-09 06:36:00,1.2597,1.25994,1.25947,1.25976,26400000.0
2008-07-09 06:37:00,1.25976,1.25989,1.25928,1.25963,15800000.0
2008-07-09 06:38:00,1.25983,1.26014,1.2598,1.25991,23600000.0
2008-07-09 06:39:00,1.26006,1.26006,1.25974,1.25994,12200000.0
2008-07-09 06:40:00,1.2599,1.2599,1.25929,1.25959,20900000.0
2008-07-09 06:41:00,1.25974,1.25997,1.25971,1.25983,7600000.0
2008-07-09 06:42:00,1.25936,1.25962,1.25913,1.25925,8800000.0
2008-07-09 06:43:00,1.25987,1.25987,1.2593,1.2593,16600000.0
2008-07-09 06:44:00,1.25927,1.25942,1.2591,1.25915,12400000.0
2008-07-09 06:45:00,1.25943,1.2595,1.25937,1.2595,11200000.0
2008-07-09 06:46:00,1.2593,1.2599,1.25918,1.2599,21400000.0
2008-07-09 06:47:00,1.25989,1.25989,1.25967,1.25984,17400000.0
2008-07-09 06:48:00,1.26013,1.26013,1.25943,1.25961,20800000.0
2008-07-09 06:49:00,1.25927,1.25938,1.25883,1.25904,12200000.0
2008-07-09 06:50:00,1.25918,1.25931,1.25918,1.25931,3200000.0
2008-07-09 06:51:00,1.25932,1.25996,1.2591,1.25996,12600000.0
2008-07-09 06:52:00,1.25954,1.25963,1.25937,1.25963,12800000.0
2008-07-09 06:53:00,1.25963,1.25963,1.2594,1.25942,13400000.0
2008-07-09 06:54:00,1.25948,1.25979,1.25915,1.25921,13600000.0
2008-07-09 06:55:00,1.25958,1.25972,1.25936,1.2594,6800000.0
2008-07-09 06:56:00,1.25982,1.25982,1.25952,1.25952,9600000.0
2008-07-09 06:57:00,1.25949,1.25969,1.25949,1.25969,2000000.0
2008-07-09 06:58:00,1.25976,1.25976,1.25947,1.25947,2000000.0
2008-07-09 06:59:00,1.25927,1.25966,1.25927,1.25948,16200000.0
2008-07-09 07:00:00,1.25944,1.25944,1.25918,1.25918,5800000.0
2008-07-09 07:01:00,1.25933,1.25942,1.25887,1.25935,19600000.0
2008-07-09 07:02:00,1.25953,1.25974,1.25908,1.25928,11800000.0
2008-07-09 07:03:00,1.25965,1.25965,1.25911,1.25911,22000000.0
2008-07-09 07:04:00,1.25938,1.2596,1.25938,1.2596,4000000.0
2008-07-09 07:05:00,1.25976,1.26018,1.25976,1.26007,15600000.0
2008-07-09 07:06:00,1.26009,1.26025,1.25985,1.26025,22200000.0
2008-07-09 07:07:00,1.26007,1.26041,1.26007,1.26023,20800000.0
2008-07-09 07:08:00,1.26004,1.26038,1.26002,1.26002,26000000.0
2008-07-09 07:09:00,1.25985,1.26012,1.25941,1.25985,10600000.0
2008-07-09 07:10:00,1.25947,1.25953,1.25915,1.25915,14600000.0
2008-07-09 07:11:00,1.25922,1.25972,1.25903,1.25904,15600000.0
2008-07-09 07:12:00,1.25927,1.25952,1.25887,1.25888,52000000.0
2008-07-09 07:13:00,1.25914,1.25914,1.25829,1.25829,16600000.0
2008-07-09 07:14:00,1.25898,1.25919,1.25862,1.25862,10600000.0
2008-07-09 07:15:00,1.25874,1.25912,1.25859,1.2588,16400000.0
2008-07-09 07:16:00,1.25888,1.25899,1.2587,1.2587,16800000.0
2008-07-09 07:17:00,1.259,1.259,1.25856,1.25863,16600000.0
2008-07-09 07:18:00,1.25886,1.25904,1.25886,1.25903,13600000.0
2008-07-09 07:19:00,1.2593,1.2597,1.2591,1.2597,6000000.0
2008-07-09 07:20:00,1.25928,1.25937,1.25924,1.25926,18400000.0
2008-07-09 07:21:00,1.25923,1.25923,1.25907,1.25907,4600000.0
2008-07-09 07:22:00,1.25905,1.25926,1.25898,1.25926,11600000.0
2008-07-09 07:23:00,1.25899,1.25932,1.25899,1.25907,7200000.0
2008-07-09 07:24:00,1.25938,1.25976,1.25938,1.2595,14000000.0
2008-07-09 07:25:00,1.2595,1.25983,1.25916,1.25954,15600000.0
2008-07-09 07:26:00,1.25985,1.25992,1.25939,1.25979,10400000.0
2008-07-09 07:27:00,1.25985,1.25999,1.25951,1.25979,25800000.0
2008-07-09 07:28:00,1.25971,1.25971,1.25918,1.25939,17400000.0
2008-07-09 07:29:00,1.25941,1.25947,1.25915,1.25915,7800000.0
2008-07-09 07:30:00,1.2592,1.25957,1.2592,1.25957,6400000.0
2008-07-09 07:31:00,1.25951,1.25976,1.25951,1.25976,11000000.0
2008-07-09 07:32:00,1.2596,1.2596,1.25943,1.25959,7400000.0
2008-07-09 07:33:00,1.25992,1.26006,1.25949,1.26006,16000000.0
2008-07-09 07:34:00,1.2602,1.2602,1.25986,1.26019,8400000.0
2008-07-09 07:35:00,1.25993,1.25993,1.25961,1.25982,8000000.0
2008-07-09 07:36:00,1.25964,1.25997,1.25959,1.25991,10000000.0
2008-07-09 07:37:00,1.25966,1.25976,1.25943,1.25943,8000000.0
2008-07-09 07:38:00,1.2593,1.2593,1.25927,1.25927,2600000.0
2008-07-09 07:39:00,1.25939,1.25962,1.25926,1.25946,14800000.0
2008-07-09 07:40:00,1.25944,1.25974,1.25923,1.25974,17400000.0
2008-07-09 07:41:00,1.25959,1.25983,1.25948,1.25948,11200000.0
2008-07-09 07:42:00,1.25963,1.25992,1.25945,1.25966,15800000.0
2008-07-09 07:43:00,1.25957,1.25974,1.25954,1.25961,9400000.0
2008-07-09 07:44:00,1.25907,1.25987,1.25907,1.25934,10200000.0
2008-07-09 07:45:00,1.25939,1.26001,1.2593,1.25971,26800000.0
2008-07-09 07:46:00,1.25964,1.25968,1.25941,1.25968,6200000.0
2008-07-09 07:47:00,1.25936,1.2597,1.25923,1.25923,8600000.0
2008-07-09 07:48:00,1.25972,1.25972,1.25939,1.25943,12600000.0
2008-07-09 07:49:00,1.25914,1.25967,1.25914,1.25967,8800000.0
2008-07-09 07:50:00,1.25954,1.26016,1.25913,1.25992,86600000.0
2008-07-09 07:51:00,1.25974,1.25989,1.2597,1.25979,9000000.0
2008-07-09 07:52:00,1.26006,1.26013,1.25954,1.25954,12400000.0
2008-07-09 07:53:00,1.25951,1.25968,1.25932,1.25954,15600000.0
2008-07-09 07:54:00,1.25918,1.25927,1.25893,1.25927,9200000.0
2008-07-09 07:55:00,1.25908,1.25949,1.25908,1.25949,16000000.0
2008-07-09 07:56:00,1.25971,1.26,1.25945,1.25973,13200000.0
2008-07-09 07:57:00,1.25975,1.25996,1.25948,1.25978,14000000.0
2008-07-09 07:58:00,1.2605,1.2605,1.2603,1.2603,20700000.0
2008-07-09 07:59:00,1.26011,1.26032,1.25992,1.26015,20700000.0
2008-07-09 08:00:00,1.25996,1.26037,1.25956,1.25966,11400000.0
2008-07-09 08:01:00,1.25978,1.26014,1.25966,1.2598,12600000.0
2008-07-09 08:02:00,1.25978,1.26013,1.25977,1.26013,7600000.0
2008-07-09 08:03:00,1.2599,1.26,1.25984,1.25999,39200000.0
2008-07-09 08:04:00,1.26004,1.26004,1.2597,1.25976,8200000.0
2008-07-09 08:05:00,1.25964,1.26008,1.25964,1.26003,11200000.0
2008-07-09 08:06:00,1.2604,1.26046,1.2604,1.26046,2600000.0
2008-07-09 08:07:00,1.2595,1.25973,1.25945,1.25969,8200000.0
2008-07-09 08:08:00,1.26012,1.26019,1.25965,1.25984,20000000.0
2008-07-09 08:09:00,1.25978,1.25979,1.25965,1.25965,4800000.0
2008-07-09 08:10:00,1.26002,1.2604,1.26002,1.2604,12200000.0
2008-07-09 08:11:00,1.25994,1.2605,1.25987,1.25987,20200000.0
2008-07-09 08:12:00,1.26006,1.26042,1.25998,1.26042,12000000.0
2008-07-09 08:13:00,1.26017,1.26043,1.26002,1.26002,8000000.0
2008-07-09 08:15:00,1.2604,1.2605,1.2603,1.2605,20200000.0
2008-07-09 08:16:00,1.26031,1.26046,1.25991,1.25991,20200000.0
2008-07-09 08:17:00,1.26042,1.26057,1.26026,1.2603,16800000.0
2008-07-09 08:18:00,1.26039,1.26052,1.26005,1.2604,23400000.0
2008-07-09 08:19:00,1.25992,1.26031,1.25981,1.26031,14600000.0
2008-07-09 08:20:00,1.26063,1.261,1.26051,1.26068,10000000.0
2008-07-09 08:21:00,1.26052,1.26106,1.26052,1.26106,18400000.0
2008-07-09 08:22:00,1.26058,1.26102,1.26058,1.26062,18000000.0
2008-07-09 08:23:00,1.26088,1.26132,1.26085,1.26085,11600000.0
2008-07-09 08:24:00,1.26128,1.26142,1.26097,1.26132,10000000.0
2008-07-09 08:25:00,1.26172,1.26172,1.2613,1.26135,3600000.0
2008-07-09 08:26:00,1.26111,1.26157,1.26063,1.26127,13600000.0
2008-07-09 08:27:00,1.26108,1.26169,1.26065,1.26169,82000000.0
2008-07-09 08:28:00,1.26178,1.26191,1.26144,1.26165,16400000.0
2008-07-09 08:29:00,1.26132,1.26189,1.26132,1.26145,14000000.0
2008-07-09 08:30:00,1.2613,1.26154,1.26124,1.26127,44000000.0
2008-07-09 08:31:00,1.26137,1.26138,1.26127,1.26135,14600000.0
2008-07-09 08:32:00,1.26084,1.26131,1.26084,1.26131,10400000.0
2008-07-09 08:33:00,1.26118,1.26152,1.26101,1.26118,12000000.0
2008-07-09 08:34:00,1.2614,1.2616,1.2613,1.2613,26600000.0
2008-07-09 08:35:00,1.2608,1.26087,1.26029,1.26029,26600000.0
2008-07-09 08:36:00,1.26047,1.26061,1.26029,1.26049,11600000.0
2008-07-09 08:37:00,1.26035,1.26085,1.26035,1.26053,11600000.0
2008-07-09 08:38:00,1.2609,1.261,1.2608,1.2609,15800000.0
2008-07-09 08:39:00,1.26045,1.261,1.26043,1.26049,15800000.0
2008-07-09 08:40:00,1.26029,1.26039,1.26003,1.26039,8000000.0
2008-07-09 08:41:00,1.2602,1.2602,1.25987,1.26005,14000000.0
2008-07-09 08:42:00,1.26004,1.2601,1.25981,1.25981,22200000.0
2008-07-09 08:43:00,1.2599,1.26018,1.25966,1.2601,15800000.0
2008-07-09 08:44:00,1.25972,1.25972,1.25928,1.25938,25600000.0
2008-07-09 08:45:00,1.25958,1.25983,1.25949,1.25966,77200000.0
2008-07-09 08:46:00,1.25997,1.26028,1.25984,1.26021,17800000.0
2008-07-09 08:47:00,1.25959,1.2602,1.25955,1.25978,13800000.0
2008-07-09 08:48:00,1.25962,1.25988,1.25925,1.25934,101000000.0
2008-07-09 08:49:00,1.25937,1.25967,1.25924,1.25955,15400000.0
2008-07-09 08:50:00,1.25948,1.25948,1.25933,1.25933,3600000.0
2008-07-09 08:51:00,1.25929,1.25966,1.25923,1.25954,72000000.0
2008-07-09 08:52:00,1.2595,1.25965,1.25935,1.25935,12200000.0
2008-07-09 08:53:00,1.2599,1.25997,1.25946,1.25953,115000000.0
2008-07-09 08:54:00,1.25999,1.26002,1.25949,1.25994,8800000.0
2008-07-09 08:55:00,1.25981,1.26037,1.25981,1.26025,16400000.0
2008-07-09 08:56:00,1.25992,1.26039,1.25977,1.25977,19000000.0
2008-07-09 08:57:00,1.25986,1.26009,1.25985,1.25992,18000000.0
2008-07-09 08:58:00,1.26034,1.26071,1.26034,1.26071,3200000.0
2008-07-09 08:59:00,1.26083,1.26157,1.26083,1.26124,111200000.0
2008-07-09 09:00:00,1.26142,1.26166,1.26115,1.26129,124800000.0
2008-07-09 09:01:00,1.26128,1.26128,1.26088,1.26088,21400000.0
2008-07-09 09:02:00,1.26117,1.26117,1.26055,1.2608,9800000.0
2008-07-09 09:03:00,1.26088,1.26108,1.2604,1.2604,14600000.0
2008-07-09 09:04:00,1.26094,1.26105,1.26066,1.26105,14000000.0
2008-07-09 09:05:00,1.26103,1.26103,1.26065,1.26077,9800000.0
2008-07-09 09:06:00,1.2608,1.26132,1.26076,1.26104,11800000.0
2008-07-09 09:07:00,1.26068,1.26102,1.26046,1.26072,17600000.0
2008-07-09 09:08:00,1.26088,1.261,1.26033,1.26041,14600000.0
2008-07-09 09:09:00,1.26045,1.26045,1.26042,1.26042,2600000.0
2008-07-09 09:10:00,1.26064,1.26071,1.26007,1.26055,13400000.0
2008-07-09 09:11:00,1.2599,1.26058,1.25967,1.26019,6200000.0
2008-07-09 09:12:00,1.2602,1.26084,1.2602,1.26044,10600000.0
2008-07-09 09:13:00,1.26069,1.26083,1.26048,1.26083,9800000.0
2008-07-09 09:14:00,1.26124,1.26148,1.26093,1.26095,10200000.0
2008-07-09 09:15:00,1.26095,1.26133,1.26095,1.26124,15000000.0
2008-07-09 09:16:00,1.26109,1.26119,1.26088,1.26119,7600000.0
2008-07-09 09:17:00,1.26132,1.2616,1.26126,1.26144,11400000.0
2008-07-09 09:18:00,1.26117,1.26147,1.26069,1.26099,15600000.0
2008-07-09 09:19:00,1.26072,1.26072,1.26035,1.26066,27600000.0
2008-07-09 09:20:00,1.26049,1.26049,1.26025,1.26025,8000000.0
2008-07-09 09:21:00,1.26048,1.26048,1.26017,1.26035,27000000.0
2008-07-09 09:22:00,1.26024,1.26052,1.26024,1.26052,8200000.0
2008-07-09 09:23:00,1.26073,1.26077,1.26031,1.26031,6200000.0
2008-07-09 09:24:00,1.26023,1.26039,1.26023,1.26032,34900000.0
2008-07-09 09:25:00,1.26028,1.26073,1.26028,1.26042,19600000.0
2008-07-09 09:26:00,1.2611,1.26126,1.26074,1.26075,18800000.0
2008-07-09 09:27:00,1.26073,1.26135,1.26057,1.26086,19800000.0
2008-07-09 09:28:00,1.26073,1.26085,1.26044,1.26052,10400000.0
2008-07-09 09:29:00,1.26063,1.26076,1.26059,1.26074,8400000.0
2008-07-09 09:30:00,1.26115,1.26115,1.26065,1.2608,11400000.0
2008-07-09 09:31:00,1.26069,1.26088,1.26027,1.26056,16400000.0
2008-07-09 09:32:00,1.26061,1.26072,1.26044,1.26072,11600000.0
2008-07-09 09:33:00,1.26065,1.26086,1.26065,1.26082,10000000.0
2008-07-09 09:34:00,1.26053,1.26084,1.26053,1.26084,3200000.0
2008-07-09 09:35:00,1.2611,1.2613,1.2611,1.2613,95400000.0
2008-07-09 09:36:00,1.2611,1.26132,1.26035,1.26107,95400000.0
2008-07-09 09:37:00,1.26131,1.26131,1.2603,1.26073,141400000.0
2008-07-09 09:38:00,1.26061,1.26132,1.26047,1.26056,51600000.0
2008-07-09 09:39:00,1.2611,1.2612,1.2611,1.2611,14800000.0
2008-07-09 09:40:00,1.26067,1.26076,1.26028,1.2606,14800000.0
2008-07-09 09:41:00,1.2606,1.2607,1.26045,1.26046,22200000.0
2008-07-09 09:42:00,1.26095,1.26149,1.26083,1.26098,10200000.0
2008-07-09 09:43:00,1.26115,1.26143,1.26089,1.26127,21400000.0
2008-07-09 09:44:00,1.2611,1.26126,1.26075,1.26086,12600000.0
2008-07-09 09:45:00,1.26057,1.261,1.26057,1.26092,12800000.0
2008-07-09 09:46:00,1.261,1.26177,1.26089,1.26177,118400000.0
2008-07-09 09:47:00,1.26142,1.26165,1.2614,1.26143,26200000.0
2008-07-09 09:48:00,1.26129,1.26135,1.26089,1.26089,14200000.0
2008-07-09 09:49:00,1.26104,1.26159,1.26073,1.26096,107400000.0
2008-07-09 09:50:00,1.26127,1.2616,1.26107,1.26107,11000000.0
2008-07-09 09:51:00,1.26139,1.26175,1.26122,1.26152,21000000.0
2008-07-09 09:52:00,1.26159,1.26172,1.26137,1.26172,16400000.0
2008-07-09 09:53:00,1.26154,1.2616,1.26079,1.26079,16000000.0
2008-07-09 09:54:00,1.26093,1.26108,1.26076,1.2609,19000000.0
2008-07-09 09:55:00,1.26109,1.26115,1.26063,1.261,13400000.0
2008-07-09 09:56:00,1.26099,1.26152,1.26083,1.26095,89000000.0
2008-07-09 09:57:00,1.26092,1.26114,1.26084,1.2611,109200000.0
2008-07-09 09:58:00,1.26131,1.26146,1.26117,1.26131,75200000.0
2008-07-09 09:59:00,1.26109,1.26121,1.26076,1.26083,75200000.0
2008-07-09 10:00:00,1.2609,1.26107,1.26074,1.26076,87800000.0
2008-07-09 10:01:00,1.2612,1.2613,1.2607,1.2607,117900000.0
2008-07-09 10:02:00,1.2607,1.2607,1.26015,1.2603,117900000.0
2008-07-09 10:03:00,1.2602,1.26071,1.26007,1.26045,97200000.0
2008-07-09 10:04:00,1.26033,1.2606,1.26033,1.2604,9000000.0
2008-07-09 10:05:00,1.26057,1.26088,1.26051,1.26066,45400000.0
2008-07-09 10:06:00,1.26098,1.26143,1.26084,1.26118,56400000.0
2008-07-09 10:07:00,1.26053,1.26057,1.26053,1.26057,5000000.0
2008-07-09 10:08:00,1.26059,1.26096,1.26059,1.26093,63200000.0
2008-07-09 10:09:00,1.26067,1.26111,1.26067,1.26096,8400000.0
2008-07-09 10:10:00,1.26115,1.26151,1.26105,1.26151,82200000.0
2008-07-09 10:11:00,1.26136,1.2617,1.2613,1.26131,69200000.0
2008-07-09 10:12:00,1.26124,1.2616,1.26119,1.26146,62400000.0
2008-07-09 10:13:00,1.2617,1.26224,1.2617,1.262,12400000.0
2008-07-09 10:14:00,1.26207,1.26207,1.26186,1.26196,38400000.0
2008-07-09 10:15:00,1.26182,1.26193,1.26157,1.26169,45200000.0
2008-07-09 10:16:00,1.26137,1.2617,1.26122,1.26143,36200000.0
2008-07-09 10:17:00,1.26151,1.262,1.26151,1.26158,68800000.0
2008-07-09 10:18:00,1.2615,1.26173,1.2615,1.26157,63800000.0
2008-07-09 10:19:00,1.26186,1.26232,1.26143,1.26195,37800000.0
2008-07-09 10:20:00,1.2616,1.26198,1.2616,1.26176,21200000.0
2008-07-09 10:21:00,1.26177,1.26202,1.26177,1.26202,78800000.0
2008-07-09 10:22:00,1.26214,1.26237,1.26187,1.262,64600000.0
2008-07-09 10:23:00,1.26235,1.26237,1.26192,1.26202,47200000.0
2008-07-09 10:24:00,1.26229,1.26261,1.26215,1.26261,64600000.0
2008-07-09 10:25:00,1.263,1.2631,1.2628,1.2629,125200000.0
2008-07-09 10:26:00,1.26261,1.26294,1.2624,1.26255,125200000.0
2008-07-09 10:27:00,1.2629,1.263,1.2629,1.263,139000000.0
2008-07-09 10:28:00,1.2631,1.2632,1.2631,1.2632,139000000.0
2008-07-09 10:29:00,1.2631,1.2632,1.2631,1.2632,139000000.0
2008-07-09 10:30:00,1.26272,1.26304,1.26241,1.26299,139000000.0
2008-07-09 10:31:00,1.26295,1.26355,1.26277,1.26284,120500000.0
2008-07-09 10:32:00,1.26268,1.2629,1.26247,1.26255,76200000.0
2008-07-09 10:33:00,1.2629,1.2631,1.2629,1.263,160200000.0
2008-07-09 10:34:00,1.2624,1.26326,1.26206,1.26217,160200000.0
2008-07-09 10:35:00,1.26228,1.26233,1.26184,1.26184,123000000.0
2008-07-09 10:36:00,1.26204,1.26204,1.26152,1.26183,8400000.0
2008-07-09 10:37:00,1.26212,1.26239,1.26178,1.26178,10200000.0
2008-07-09 10:38:00,1.26177,1.26206,1.26169,1.2617,92600000.0
2008-07-09 10:39:00,1.26164,1.26207,1.26164,1.26173,11800000.0
2008-07-09 10:40:00,1.26171,1.26173,1.26141,1.26157,12600000.0
2008-07-09 10:41:00,1.2612,1.2612,1.26118,1.26118,3200000.0
2008-07-09 10:42:00,1.261,1.2612,1.26068,1.26068,97400000.0
2008-07-09 10:43:00,1.26129,1.26157,1.26069,1.26069,10200000.0
2008-07-09 10:44:00,1.26107,1.26139,1.26095,1.26131,13000000.0
2008-07-09 10:45:00,1.2613,1.26159,1.26116,1.26141,17400000.0
2008-07-09 10:46:00,1.26122,1.26157,1.26122,1.26141,59000000.0
2008-07-09 10:47:00,1.2616,1.2618,1.2614,1.2616,47800000.0
2008-07-09 10:48:00,1.26146,1.26158,1.26114,1.26142,47800000.0
2008-07-09 10:49:00,1.26139,1.2617,1.26132,1.26139,87000000.0
2008-07-09 10:50:00,1.26143,1.26174,1.26143,1.26152,15800000.0
2008-07-09 10:51:00,1.26131,1.26131,1.2611,1.2613,4800000.0
2008-07-09 10:52:00,1.26116,1.26184,1.26078,1.26091,94000000.0
2008-07-09 10:53:00,1.26136,1.26168,1.26121,1.26121,78600000.0
2008-07-09 10:54:00,1.26124,1.26127,1.26107,1.26124,22800000.0
2008-07-09 10:55:00,1.26106,1.26138,1.26096,1.26119,104800000.0
2008-07-09 10:56:00,1.26125,1.26152,1.26113,1.26135,77400000.0
2008-07-09 10:57:00,1.26126,1.26154,1.26093,1.26122,33400000.0
2008-07-09 10:58:00,1.26115,1.26151,1.26111,1.26111,16000000.0
2008-07-09 10:59:00,1.26139,1.26148,1.26085,1.26148,94200000.0
2008-07-09 11:00:00,1.26121,1.26174,1.26115,1.26144,24200000.0
2008-07-09 11:01:00,1.26128,1.26152,1.26121,1.26152,84400000.0
2008-07-09 11:02:00,1.26149,1.26181,1.2614,1.26157,66600000.0
2008-07-09 11:03:00,1.26138,1.26169,1.26123,1.26126,13800000.0
2008-07-09 11:04:00,1.26149,1.26168,1.26128,1.26143,100400000.0
2008-07-09 11:05:00,1.26143,1.26169,1.26128,1.2614,52600000.0
2008-07-09 11:06:00,1.26128,1.26145,1.26108,1.26125,53000000.0
2008-07-09 11:07:00,1.26113,1.2614,1.26092,1.26122,76000000.0
2008-07-09 11:08:00,1.26133,1.26144,1.26097,1.2612,18400000.0
2008-07-09 11:09:00,1.26157,1.26185,1.26143,1.26175,43200000.0
2008-07-09 11:10:00,1.2619,1.2619,1.2614,1.2614,48200000.0
2008-07-09 11:11:00,1.26141,1.26152,1.26117,1.26126,8400000.0
2008-07-09 11:12:00,1.26119,1.26145,1.26109,1.26109,11000000.0
2008-07-09 11:13:00,1.26128,1.26149,1.26099,1.26113,42400000.0
2008-07-09 11:14:00,1.26127,1.26127,1.26062,1.26062,9800000.0
2008-07-09 11:15:00,1.26082,1.26136,1.26082,1.26089,26600000.0
2008-07-09 11:16:00,1.26107,1.26131,1.26101,1.26131,11400000.0
2008-07-09 11:17:00,1.26118,1.26147,1.26108,1.26118,42800000.0
2008-07-09 11:18:00,1.26132,1.26133,1.26099,1.26099,11800000.0
2008-07-09 11:19:00,1.26086,1.26112,1.26086,1.26109,51400000.0
2008-07-09 11:20:00,1.26108,1.26155,1.26106,1.26144,17000000.0
2008-07-09 11:21:00,1.26195,1.26195,1.26094,1.26119,84400000.0
2008-07-09 11:22:00,1.26113,1.26127,1.26059,1.26126,19200000.0
2008-07-09 11:23:00,1.26126,1.26144,1.26126,1.26128,90000000.0
2008-07-09 11:24:00,1.26103,1.2611,1.26082,1.26085,68600000.0
2008-07-09 11:25:00,1.2613,1.2614,1.2612,1.2612,17200000.0
2008-07-09 11:26:00,1.26097,1.26129,1.26085,1.2611,17200000.0
2008-07-09 11:27:00,1.26138,1.26159,1.26073,1.26114,10600000.0
2008-07-09 11:28:00,1.26109,1.26136,1.2608,1.26089,16400000.0
2008-07-09 11:29:00,1.2611,1.26152,1.2611,1.26147,17600000.0
2008-07-09 11:31:00,1.26174,1.26183,1.26137,1.26139,18000000.0
2008-07-09 11:32:00,1.26147,1.26172,1.26143,1.26157,8200000.0
2008-07-09 11:33:00,1.26188,1.2619,1.26153,1.26188,14400000.0
2008-07-09 11:34:00,1.26193,1.26193,1.26175,1.26188,8800000.0
2008-07-09 11:35:00,1.26199,1.26223,1.26196,1.26217,67800000.0
2008-07-09 11:36:00,1.26201,1.26237,1.26177,1.2623,56600000.0
2008-07-09 11:37:00,1.26237,1.26252,1.26187,1.26252,105800000.0
2008-07-09 11:38:00,1.2624,1.2625,1.2624,1.2624,57400000.0
2008-07-09 11:39:00,1.2623,1.2623,1.2623,1.2623,57400000.0
2008-07-09 11:40:00,1.2618,1.262,1.2614,1.26181,57400000.0
2008-07-09 11:41:00,1.26164,1.26188,1.26149,1.26149,90400000.0
2008-07-09 11:42:00,1.26144,1.26162,1.26144,1.26153,80200000.0
2008-07-09 11:43:00,1.2616,1.2616,1.26107,1.26135,56800000.0
2008-07-09 11:44:00,1.26121,1.26166,1.26121,1.26131,14600000.0
2008-07-09 11:45:00,1.26126,1.26143,1.26106,1.26112,113400000.0
2008-07-09 11:46:00,1.26096,1.26108,1.26078,1.26104,21000000.0
2008-07-09 11:47:00,1.26159,1.26159,1.26129,1.26156,5800000.0
2008-07-09 11:48:00,1.26146,1.26228,1.26135,1.26145,96800000.0
2008-07-09 11:49:00,1.262,1.2621,1.262,1.2621,24400000.0
2008-07-09 11:50:00,1.26151,1.26189,1.26132,1.26151,24400000.0
2008-07-09 11:51:00,1.26139,1.26165,1.26132,1.26147,76800000.0
2008-07-09 11:52:00,1.26146,1.26162,1.26113,1.26162,81400000.0
2008-07-09 11:53:00,1.26164,1.26187,1.26143,1.26155,120400000.0
2008-07-09 11:54:00,1.2619,1.2619,1.2619,1.2619,82400000.0
2008-07-09 11:55:00,1.26136,1.26163,1.26109,1.26122,82400000.0
2008-07-09 11:56:00,1.26129,1.26176,1.26128,1.26143,77800000.0
2008-07-09 11:57:00,1.26152,1.26195,1.26152,1.2619,97200000.0
2008-07-09 11:58:00,1.26219,1.26219,1.26192,1.2621,21600000.0
2008-07-09 11:59:00,1.26224,1.26243,1.26172,1.26172,117400000.0
2008-07-09 12:00:00,1.26147,1.26193,1.26147,1.26151,15200000.0
2008-07-09 12:01:00,1.26157,1.26192,1.26137,1.2617,96200000.0
2008-07-09 12:02:00,1.26157,1.26164,1.26112,1.26135,18600000.0
2008-07-09 12:03:00,1.26169,1.26178,1.26131,1.26131,95200000.0
2008-07-09 12:04:00,1.2615,1.2615,1.26106,1.26106,60800000.0
2008-07-09 12:05:00,1.26105,1.26147,1.26105,1.2614,5600000.0
2008-07-09 12:06:00,1.26135,1.26225,1.26135,1.26179,79000000.0
2008-07-09 12:07:00,1.26202,1.26202,1.26158,1.26158,16600000.0
2008-07-09 12:08:00,1.26182,1.26262,1.26182,1.2619,21200000.0
2008-07-09 12:09:00,1.2621,1.2622,1.2621,1.2622,57000000.0
2008-07-09 12:10:00,1.26198,1.26213,1.26184,1.26188,57000000.0
2008-07-09 12:11:00,1.26204,1.26236,1.26202,1.26208,90400000.0
2008-07-09 12:12:00,1.26238,1.26271,1.26208,1.26217,15000000.0
2008-07-09 12:13:00,1.26232,1.26232,1.2616,1.26211,9400000.0
2008-07-09 12:14:00,1.26218,1.26249,1.26217,1.26241,73600000.0
2008-07-09 12:15:00,1.26249,1.26266,1.26207,1.26254,87700000.0
2008-07-09 12:16:00,1.26263,1.26265,1.26216,1.26236,111200000.0
2008-07-09 12:17:00,1.26268,1.26293,1.26243,1.26243,11600000.0
2008-07-09 12:18:00,1.2628,1.263,1.2627,1.2629,17400000.0
2008-07-09 12:19:00,1.2628,1.2629,1.2627,1.2628,17400000.0
2008-07-09 12:20:00,1.26292,1.26307,1.26245,1.26245,17400000.0
2008-07-09 12:21:00,1.263,1.263,1.2629,1.263,80600000.0
2008-07-09 12:22:00,1.26244,1.2632,1.26244,1.26296,80600000.0
2008-07-09 12:23:00,1.2632,1.2633,1.263,1.2632,10400000.0
2008-07-09 12:24:00,1.26272,1.26335,1.26257,1.26257,10400000.0
2008-07-09 12:25:00,1.26249,1.26275,1.26241,1.26241,14000000.0
2008-07-09 12:26:00,1.26302,1.26302,1.26236,1.26256,129800000.0
2008-07-09 12:27:00,1.2628,1.2628,1.2627,1.2628,20800000.0
2008-07-09 12:28:00,1.26254,1.26257,1.26237,1.2625,20800000.0
2008-07-09 12:29:00,1.26263,1.26263,1.26238,1.26238,12200000.0
2008-07-09 12:30:00,1.26232,1.26232,1.26186,1.26219,12200000.0
2008-07-09 12:31:00,1.2619,1.26217,1.2618,1.26212,105800000.0
2008-07-09 12:32:00,1.26197,1.26242,1.26197,1.26242,15200000.0
2008-07-09 12:33:00,1.26222,1.26241,1.26205,1.26209,23600000.0
2008-07-09 12:34:00,1.26237,1.26269,1.26187,1.26269,24400000.0
2008-07-09 12:35:00,1.26213,1.26241,1.26161,1.26174,21400000.0
2008-07-09 12:36:00,1.262,1.2621,1.26173,1.26177,50800000.0
2008-07-09 12:37:00,1.26181,1.2623,1.26181,1.26215,40200000.0
2008-07-09 12:38:00,1.26228,1.26228,1.2616,1.2616,10000000.0
2008-07-09 12:39:00,1.26156,1.26177,1.26128,1.26146,107800000.0
2008-07-09 12:40:00,1.26169,1.26169,1.26118,1.26149,20200000.0
2008-07-09 12:41:00,1.26137,1.26137,1.26116,1.26116,5200000.0
2008-07-09 12:42:00,1.26123,1.26161,1.26095,1.26139,17400000.0
2008-07-09 12:43:00,1.26105,1.2613,1.26087,1.26091,11600000.0
2008-07-09 12:44:00,1.26085,1.2609,1.26023,1.26032,67400000.0
2008-07-09 12:45:00,1.26041,1.26106,1.26041,1.2609,71400000.0
2008-07-09 12:46:00,1.26099,1.26104,1.26075,1.26077,88400000.0
2008-07-09 12:47:00,1.2612,1.2613,1.261,1.2612,17400000.0
2008-07-09 12:48:00,1.2613,1.2613,1.2612,1.2613,17400000.0
2008-07-09 12:49:00,1.26121,1.26131,1.26079,1.26101,17400000.0
2008-07-09 12:50:00,1.26074,1.26102,1.26058,1.26063,24400000.0
2008-07-09 12:51:00,1.2611,1.2612,1.2611,1.2611,18400000.0
2008-07-09 12:52:00,1.2612,1.2612,1.2611,1.2612,18400000.0
2008-07-09 12:53:00,1.26067,1.26085,1.26051,1.26067,18400000.0
2008-07-09 12:55:00,1.26097,1.26097,1.26067,1.26088,75800000.0
2008-07-09 12:56:00,1.26097,1.2612,1.26053,1.26109,11200000.0
2008-07-09 12:57:00,1.2614,1.2616,1.2614,1.2616,14000000.0
2008-07-09 12:58:00,1.26138,1.26138,1.26109,1.26125,14000000.0
2008-07-09 12:59:00,1.26106,1.2613,1.26074,1.26124,25000000.0
2008-07-09 13:00:00,1.26086,1.26109,1.26075,1.26085,69200000.0
2008-07-09 13:01:00,1.26096,1.26134,1.2608,1.26105,22800000.0
2008-07-09 13:02:00,1.26102,1.26153,1.26102,1.26144,14200000.0
2008-07-09 13:03:00,1.2613,1.26138,1.26107,1.26125,14000000.0
2008-07-09 13:04:00,1.26119,1.26129,1.26087,1.26113,16800000.0
2008-07-09 13:05:00,1.26074,1.2611,1.26068,1.26068,26200000.0
2008-07-09 13:06:00,1.26077,1.26077,1.26039,1.26053,11600000.0
2008-07-09 13:07:00,1.26054,1.26111,1.26054,1.26092,27600000.0
2008-07-09 13:08:00,1.26083,1.26108,1.26071,1.26071,14400000.0
2008-07-09 13:09:00,1.26065,1.26099,1.26043,1.26046,16000000.0
2008-07-09 13:10:00,1.26059,1.26088,1.26053,1.26053,9000000.0
2008-07-09 13:11:00,1.26023,1.26049,1.26023,1.26042,68000000.0
2008-07-09 13:12:00,1.26038,1.2607,1.26038,1.2606,28800000.0
2008-07-09 13:13:00,1.2611,1.2612,1.2611,1.2612,18200000.0
2008-07-09 13:14:00,1.26059,1.2611,1.26058,1.26088,18200000.0
2008-07-09 13:15:00,1.2609,1.261,1.2609,1.2609,14200000.0
2008-07-09 13:17:00,1.2603,1.26089,1.2603,1.26041,14200000.0
2008-07-09 13:18:00,1.2604,1.26103,1.26027,1.26057,81400000.0
2008-07-09 13:19:00,1.26079,1.26079,1.2603,1.26057,12400000.0
2008-07-09 13:20:00,1.261,1.2611,1.261,1.261,11200000.0
2008-07-09 13:21:00,1.2611,1.2611,1.261,1.2611,11200000.0
2008-07-09 13:22:00,1.26088,1.26149,1.26088,1.26142,11200000.0
2008-07-09 13:23:00,1.26165,1.26221,1.26165,1.26191,39200000.0
2008-07-09 13:24:00,1.26168,1.26189,1.26168,1.26186,10600000.0
2008-07-09 13:25:00,1.26144,1.26186,1.26138,1.26144,76800000.0
2008-07-09 13:26:00,1.26141,1.2621,1.26141,1.2615,10000000.0
2008-07-09 13:27:00,1.26172,1.26199,1.26161,1.26165,10600000.0
2008-07-09 13:28:00,1.2618,1.2619,1.2617,1.2619,27400000.0
2008-07-09 13:29:00,1.2614,1.2616,1.26126,1.26126,27400000.0
2008-07-09 13:30:00,1.26136,1.26156,1.26136,1.26154,29600000.0
2008-07-09 13:31:00,1.26194,1.26194,1.26159,1.26159,14800000.0
2008-07-09 13:32:00,1.26175,1.26175,1.26116,1.26116,7400000.0
2008-07-09 13:33:00,1.26142,1.26183,1.26121,1.26121,20200000.0
2008-07-09 13:34:00,1.26129,1.26195,1.26129,1.26142,12400000.0
2008-07-09 13:35:00,1.2616,1.2618,1.2616,1.2618,10000000.0
2008-07-09 13:36:00,1.2614,1.26169,1.2614,1.26152,10000000.0
2008-07-09 13:37:00,1.26157,1.26164,1.26144,1.26145,9800000.0
2008-07-09 13:38:00,1.2619,1.2619,1.2619,1.2619,33400000.0
2008-07-09 13:39:00,1.26161,1.26161,1.26125,1.26128,33400000.0
2008-07-09 13:40:00,1.26134,1.26175,1.26133,1.26156,39600000.0
2008-07-09 13:41:00,1.26147,1.2617,1.26117,1.26137,5600000.0
2008-07-09 13:42:00,1.26105,1.26136,1.26105,1.2612,21400000.0
2008-07-09 13:43:00,1.26131,1.26166,1.26128,1.26136,10000000.0
2008-07-09 13:44:00,1.26151,1.26165,1.26125,1.2614,6800000.0
2008-07-09 13:45:00,1.26138,1.26142,1.26129,1.26142,10000000.0
2008-07-09 13:46:00,1.26145,1.26163,1.26143,1.26161,14600000.0
2008-07-09 13:47:00,1.26198,1.26198,1.26157,1.26171,17600000.0
2008-07-09 13:49:00,1.26168,1.26239,1.26168,1.26184,12800000.0
2008-07-09 13:50:00,1.26233,1.26233,1.26177,1.26207,21400000.0
2008-07-09 13:51:00,1.26201,1.26233,1.26195,1.2622,35800000.0
2008-07-09 13:52:00,1.26207,1.26232,1.26207,1.26232,15400000.0
2008-07-09 13:53:00,1.26202,1.26217,1.26202,1.26217,2000000.0
2008-07-09 13:54:00,1.26191,1.26213,1.26151,1.26213,7400000.0
2008-07-09 13:55:00,1.26223,1.26223,1.2621,1.2621,2600000.0
2008-07-09 13:56:00,1.2622,1.2624,1.2622,1.2623,6800000.0
2008-07-09 13:57:00,1.26149,1.26217,1.26149,1.26217,6800000.0
2008-07-09 13:58:00,1.26214,1.26233,1.26175,1.26184,15500000.0
2008-07-09 13:59:00,1.26217,1.26227,1.26188,1.26214,26600000.0
2008-07-09 14:00:00,1.26228,1.26244,1.26189,1.26189,79000000.0
2008-07-09 14:01:00,1.26183,1.26227,1.26165,1.26227,85500000.0
2008-07-09 14:02:00,1.26186,1.26203,1.26156,1.26193,16400000.0
2008-07-09 14:03:00,1.26168,1.26168,1.26167,1.26167,2600000.0
2008-07-09 14:04:00,1.26203,1.26221,1.26146,1.26146,25000000.0
2008-07-09 14:05:00,1.26195,1.26195,1.26158,1.26158,5600000.0
2008-07-09 14:06:00,1.26155,1.26171,1.26095,1.26095,11000000.0
2008-07-09 14:07:00,1.26123,1.26158,1.26123,1.26158,19800000.0
2008-07-09 14:08:00,1.26135,1.26142,1.26122,1.26131,50800000.0
2008-07-09 14:09:00,1.26124,1.26146,1.26119,1.26119,14000000.0
2008-07-09 14:10:00,1.26127,1.2614,1.26106,1.26122,11000000.0
2008-07-09 14:11:00,1.26098,1.26141,1.26097,1.26122,14400000.0
2008-07-09 14:12:00,1.26121,1.26171,1.26102,1.26102,14800000.0
2008-07-09 14:13:00,1.2614,1.2614,1.2613,1.2614,3200000.0
2008-07-09 14:14:00,1.2611,1.26118,1.2611,1.26118,3200000.0
2008-07-09 14:15:00,1.26177,1.26201,1.26151,1.26151,23200000.0
2008-07-09 14:16:00,1.26177,1.26191,1.261,1.26101,47000000.0
2008-07-09 14:17:00,1.26127,1.26127,1.26118,1.26118,3200000.0
2008-07-09 14:18:00,1.26145,1.2616,1.26124,1.26151,24800000.0
2008-07-09 14:19:00,1.26121,1.26144,1.26095,1.26132,11200000.0
2008-07-09 14:20:00,1.26121,1.26135,1.26093,1.26114,10400000.0
2008-07-09 14:21:00,1.26074,1.26102,1.26074,1.26102,3000000.0
2008-07-09 14:22:00,1.26113,1.26113,1.26056,1.26081,11600000.0
2008-07-09 14:23:00,1.26108,1.26108,1.26066,1.26066,19600000.0
2008-07-09 14:24:00,1.26093,1.26125,1.26078,1.261,20000000.0
2008-07-09 14:25:00,1.26073,1.26133,1.26021,1.26133,17800000.0
2008-07-09 14:26:00,1.26095,1.26113,1.26075,1.26088,68400000.0
2008-07-09 14:27:00,1.2605,1.26115,1.26048,1.26088,38200000.0
2008-07-09 14:28:00,1.26052,1.26082,1.26018,1.26018,18200000.0
2008-07-09 14:29:00,1.26068,1.26085,1.26032,1.26032,7400000.0
2008-07-09 14:30:00,1.26053,1.26092,1.26038,1.26075,15600000.0
2008-07-09 14:31:00,1.26022,1.26038,1.26009,1.26023,74000000.0
2008-07-09 14:32:00,1.26006,1.26063,1.26006,1.26055,10400000.0
2008-07-09 14:33:00,1.26057,1.26074,1.25985,1.26056,14600000.0
2008-07-09 14:34:00,1.26037,1.26075,1.26036,1.26075,7400000.0
2008-07-09 14:35:00,1.26073,1.26077,1.26044,1.26074,11600000.0
2008-07-09 14:36:00,1.26068,1.26084,1.26031,1.26061,18400000.0
2008-07-09 14:37:00,1.26057,1.261,1.26042,1.26055,12200000.0
2008-07-09 14:38:00,1.26073,1.2609,1.26073,1.2609,2600000.0
2008-07-09 14:39:00,1.26105,1.26144,1.26092,1.26094,17800000.0
2008-07-09 14:40:00,1.26071,1.26071,1.26064,1.26065,4800000.0
2008-07-09 14:41:00,1.26066,1.26085,1.26066,1.26085,8400000.0
2008-07-09 14:42:00,1.26055,1.26087,1.26022,1.26087,6200000.0
2008-07-09 14:43:00,1.2607,1.2607,1.26023,1.26023,18800000.0
2008-07-09 14:44:00,1.2605,1.26063,1.26007,1.26043,11000000.0
2008-07-09 14:45:00,1.2604,1.26071,1.26031,1.26031,8200000.0
2008-07-09 14:46:00,1.26057,1.26075,1.26055,1.26075,12200000.0
2008-07-09 14:47:00,1.26073,1.26074,1.26053,1.26053,24800000.0
2008-07-09 14:48:00,1.26048,1.26084,1.26048,1.26064,4200000.0
2008-07-09 14:49:00,1.2607,1.26071,1.26052,1.26052,25000000.0
2008-07-09 14:50:00,1.2609,1.261,1.2609,1.2609,106200000.0
2008-07-09 14:51:00,1.26047,1.26082,1.2603,1.26035,106200000.0
2008-07-09 14:52:00,1.26048,1.26066,1.26045,1.26066,51200000.0
2008-07-09 14:53:00,1.261,1.2611,1.2609,1.261,10800000.0
2008-07-09 14:54:00,1.26084,1.26084,1.26005,1.2603,10800000.0
2008-07-09 14:55:00,1.26038,1.26082,1.26026,1.26052,10000000.0
2008-07-09 14:56:00,1.2605,1.26086,1.26025,1.26033,120800000.0
2008-07-09 14:57:00,1.26041,1.26088,1.26041,1.2605,130600000.0
2008-07-09 14:58:00,1.26041,1.26091,1.26021,1.26055,70600000.0
2008-07-09 14:59:00,1.26033,1.26061,1.26016,1.26061,20800000.0
2008-07-09 15:00:00,1.26047,1.26088,1.2604,1.26056,9400000.0
2008-07-09 15:01:00,1.26076,1.26076,1.26034,1.26034,24400000.0
2008-07-09 15:02:00,1.26005,1.26037,1.26005,1.26035,34000000.0
2008-07-09 15:03:00,1.26039,1.26062,1.26013,1.26049,18600000.0
2008-07-09 15:04:00,1.26043,1.26067,1.26041,1.26067,63600000.0
2008-07-09 15:05:00,1.26066,1.26093,1.26038,1.26053,22400000.0
2008-07-09 15:06:00,1.26069,1.26092,1.26049,1.26059,99000000.0
2008-07-09 15:07:00,1.2603,1.26035,1.26008,1.26017,98400000.0
2008-07-09 15:08:00,1.26048,1.26089,1.26048,1.26049,12200000.0
2008-07-09 15:09:00,1.26042,1.26067,1.26042,1.26066,18600000.0
2008-07-09 15:10:00,1.26072,1.26088,1.26066,1.26083,28600000.0
2008-07-09 15:11:00,1.2607,1.2607,1.26056,1.26056,34400000.0
2008-07-09 15:12:00,1.26081,1.26121,1.26049,1.26049,18800000.0
2008-07-09 15:13:00,1.26016,1.26044,1.26016,1.26044,27600000.0
2008-07-09 15:14:00,1.26062,1.26068,1.26037,1.26049,60800000.0
2008-07-09 15:15:00,1.26057,1.26083,1.26046,1.26048,35200000.0
2008-07-09 15:16:00,1.26018,1.2605,1.26018,1.26043,9400000.0
2008-07-09 15:17:00,1.26015,1.26065,1.26015,1.26018,58400000.0
2008-07-09 15:18:00,1.26,1.2607,1.26,1.26014,12400000.0
2008-07-09 15:19:00,1.26018,1.26057,1.26018,1.26049,15400000.0
2008-07-09 15:20:00,1.26023,1.26049,1.26013,1.2602,10000000.0
2008-07-09 15:21:00,1.26056,1.26056,1.26055,1.26055,2600000.0
2008-07-09 15:22:00,1.26095,1.26106,1.26077,1.26094,13400000.0
2008-07-09 15:23:00,1.26073,1.26092,1.26069,1.26073,49000000.0
2008-07-09 15:24:00,1.2607,1.26119,1.26067,1.26113,38600000.0
2008-07-09 15:25:00,1.26121,1.26121,1.2607,1.26098,70200000.0
2008-07-09 15:26:00,1.26099,1.26099,1.26069,1.26069,3200000.0
2008-07-09 15:27:00,1.26073,1.261,1.26049,1.26096,104000000.0
2008-07-09 15:28:00,1.261,1.26121,1.2607,1.26113,98800000.0
2008-07-09 15:29:00,1.2612,1.2613,1.2612,1.2613,16200000.0
2008-07-09 15:30:00,1.26067,1.26086,1.26067,1.26074,16200000.0
2008-07-09 15:31:00,1.26085,1.26116,1.26068,1.26082,8400000.0
2008-07-09 15:32:00,1.26108,1.26118,1.26077,1.26077,14400000.0
2008-07-09 15:33:00,1.26072,1.26072,1.26063,1.26063,6800000.0
2008-07-09 15:34:00,1.26058,1.26103,1.26041,1.26061,140800000.0
2008-07-09 15:35:00,1.26048,1.26063,1.26035,1.26063,7400000.0
2008-07-09 15:36:00,1.26077,1.26088,1.26062,1.26068,6200000.0
2008-07-09 15:37:00,1.2608,1.26129,1.26078,1.26083,91600000.0
2008-07-09 15:38:00,1.26087,1.26111,1.26023,1.26023,8800000.0
2008-07-09 15:39:00,1.26051,1.26062,1.26022,1.26036,26000000.0
2008-07-09 15:40:00,1.26033,1.26048,1.25996,1.25996,31800000.0
2008-07-09 15:41:00,1.25955,1.25955,1.25926,1.25945,13600000.0
2008-07-09 15:42:00,1.25963,1.2598,1.25941,1.25941,11600000.0
2008-07-09 15:43:00,1.25948,1.25975,1.25934,1.25953,15000000.0
2008-07-09 15:44:00,1.25986,1.26005,1.25959,1.25991,27800000.0
2008-07-09 15:45:00,1.25955,1.25966,1.2593,1.25966,9000000.0
2008-07-09 15:46:00,1.25958,1.25958,1.25931,1.25931,18400000.0
2008-07-09 15:47:00,1.25974,1.25981,1.25946,1.25952,12200000.0
2008-07-09 15:48:00,1.25956,1.2598,1.25945,1.25961,29400000.0
2008-07-09 15:49:00,1.25934,1.25966,1.25907,1.25943,19400000.0
2008-07-09 15:50:00,1.25933,1.25933,1.25875,1.25875,9800000.0
2008-07-09 15:51:00,1.25896,1.25902,1.25879,1.25884,27200000.0
2008-07-09 15:52:00,1.25901,1.25903,1.25857,1.25877,8800000.0
2008-07-09 15:53:00,1.25866,1.25902,1.25854,1.2589,7800000.0
2008-07-09 15:54:00,1.25865,1.25906,1.25865,1.25906,8800000.0
2008-07-09 15:55:00,1.25904,1.25905,1.25852,1.25852,13600000.0
2008-07-09 15:56:00,1.25844,1.25877,1.25844,1.25877,15400000.0
2008-07-09 15:57:00,1.25866,1.2591,1.25865,1.2591,20200000.0
2008-07-09 15:58:00,1.25868,1.25868,1.25816,1.25861,12800000.0
2008-07-09 15:59:00,1.25848,1.2585,1.25816,1.2585,17600000.0
2008-07-09 16:00:00,1.25796,1.25832,1.25785,1.25805,12600000.0
2008-07-09 16:01:00,1.25839,1.25839,1.25819,1.25822,9000000.0
2008-07-09 16:02:00,1.25815,1.25833,1.25804,1.25804,21800000.0
2008-07-09 16:03:00,1.25764,1.25839,1.25764,1.25832,6800000.0
2008-07-09 16:04:00,1.25851,1.25913,1.25836,1.25851,25000000.0
2008-07-09 16:05:00,1.25847,1.25851,1.25832,1.25846,23000000.0
2008-07-09 16:06:00,1.25845,1.25886,1.25827,1.25827,20000000.0
2008-07-09 16:07:00,1.25851,1.2588,1.25822,1.25869,17600000.0
2008-07-09 16:08:00,1.2591,1.25925,1.25873,1.25901,15200000.0
2008-07-09 16:09:00,1.25896,1.25936,1.25888,1.259,20800000.0
2008-07-09 16:10:00,1.25887,1.25908,1.2583,1.25892,11000000.0
2008-07-09 16:11:00,1.25916,1.2593,1.259,1.2593,22600000.0
2008-07-09 16:12:00,1.25943,1.25958,1.25877,1.25958,18200000.0
2008-07-09 16:13:00,1.25916,1.25937,1.25907,1.25929,11000000.0
2008-07-09 16:14:00,1.25946,1.25955,1.25914,1.25955,12400000.0
2008-07-09 16:15:00,1.25913,1.25945,1.25902,1.25945,19000000.0
2008-07-09 16:16:00,1.25904,1.25937,1.25904,1.25912,19000000.0
2008-07-09 16:17:00,1.25947,1.25963,1.25921,1.25939,6200000.0
2008-07-09 16:18:00,1.25967,1.25968,1.25937,1.25947,11000000.0
2008-07-09 16:19:00,1.25919,1.25953,1.2591,1.2591,17400000.0
2008-07-09 16:20:00,1.2597,1.2599,1.2596,1.2599,9600000.0
2008-07-09 16:21:00,1.2598,1.26,1.2598,1.26,9600000.0
2008-07-09 16:22:00,1.2599,1.26,1.2598,1.26,9600000.0
2008-07-09 16:23:00,1.2595,1.26,1.25947,1.25984,9600000.0
2008-07-09 16:24:00,1.25987,1.25991,1.25969,1.25971,20600000.0
2008-07-09 16:25:00,1.25989,1.25989,1.25941,1.25941,4000000.0
2008-07-09 16:26:00,1.25928,1.25928,1.25892,1.25892,3600000.0
2008-07-09 16:27:00,1.25862,1.25934,1.25857,1.25878,11000000.0
2008-07-09 16:28:00,1.25871,1.25903,1.25832,1.25855,14200000.0
2008-07-09 16:29:00,1.25874,1.25874,1.2582,1.25828,22400000.0
2008-07-09 16:30:00,1.25864,1.25968,1.25864,1.25913,28000000.0
2008-07-09 16:31:00,1.25866,1.25936,1.25866,1.25935,14400000.0
2008-07-09 16:32:00,1.25948,1.25948,1.2593,1.2593,17200000.0
2008-07-09 16:33:00,1.25975,1.25975,1.25905,1.2593,13600000.0
2008-07-09 16:34:00,1.25941,1.25941,1.25863,1.25919,16000000.0
2008-07-09 16:35:00,1.25918,1.25973,1.25918,1.25945,17000000.0
2008-07-09 16:36:00,1.25974,1.25981,1.25943,1.2596,18000000.0
2008-07-09 16:37:00,1.25912,1.26001,1.25912,1.25921,21600000.0
2008-07-09 16:38:00,1.25937,1.25963,1.25928,1.2594,11600000.0
2008-07-09 16:39:00,1.2595,1.25959,1.25941,1.25947,18000000.0
2008-07-09 16:40:00,1.25956,1.26004,1.25899,1.26004,16400000.0
2008-07-09 16:41:00,1.26015,1.26015,1.25974,1.25992,19600000.0
2008-07-09 16:42:00,1.25963,1.25969,1.25943,1.25953,12600000.0
2008-07-09 16:43:00,1.2599,1.26011,1.25962,1.25991,14000000.0
2008-07-09 16:44:00,1.25988,1.25988,1.25927,1.25985,21000000.0
2008-07-09 16:45:00,1.25962,1.25979,1.25946,1.25952,18600000.0
2008-07-09 16:46:00,1.25932,1.25942,1.25909,1.25937,18600000.0
2008-07-09 16:47:00,1.25922,1.25957,1.25915,1.25915,16600000.0
2008-07-09 16:48:00,1.2593,1.2596,1.2593,1.2596,15800000.0
2008-07-09 16:49:00,1.25921,1.25989,1.2592,1.25973,15800000.0
2008-07-09 16:50:00,1.26003,1.26018,1.25967,1.25968,22000000.0
2008-07-09 16:51:00,1.25969,1.25969,1.25912,1.25912,8400000.0
2008-07-09 16:52:00,1.25943,1.2602,1.25909,1.25945,8800000.0
2008-07-09 16:53:00,1.25931,1.25938,1.25902,1.25906,15200000.0
2008-07-09 16:54:00,1.25916,1.25939,1.25884,1.25939,10600000.0
2008-07-09 16:55:00,1.25923,1.25923,1.25869,1.25893,16800000.0
2008-07-09 16:56:00,1.25912,1.25942,1.25902,1.25923,20400000.0
2008-07-09 16:57:00,1.25927,1.25986,1.25911,1.25931,34000000.0
2008-07-09 16:58:00,1.25933,1.25933,1.25878,1.25883,8200000.0
2008-07-09 16:59:00,1.25946,1.25948,1.25896,1.25948,15200000.0
2008-07-09 17:00:00,1.25907,1.25987,1.25886,1.25987,14400000.0
2008-07-09 17:01:00,1.25954,1.25984,1.25924,1.25977,17600000.0
2008-07-09 17:02:00,1.25963,1.26007,1.25959,1.25959,17800000.0
2008-07-09 17:03:00,1.25974,1.26019,1.25974,1.25982,10000000.0
2008-07-09 17:04:00,1.2599,1.26028,1.25971,1.25994,17000000.0
2008-07-09 17:05:00,1.25936,1.25986,1.25936,1.2596,11400000.0
2008-07-09 17:06:00,1.25943,1.25951,1.25915,1.2595,7800000.0
2008-07-09 17:07:00,1.25922,1.25922,1.25888,1.25898,13600000.0
2008-07-09 17:08:00,1.25886,1.25921,1.25886,1.25895,16400000.0
2008-07-09 17:09:00,1.25889,1.25908,1.2586,1.25885,6800000.0
2008-07-09 17:10:00,1.25873,1.259,1.25853,1.2589,16200000.0
2008-07-09 17:11:00,1.2585,1.25914,1.2585,1.25913,25800000.0
2008-07-09 17:12:00,1.25909,1.25909,1.25889,1.25889,7200000.0
2008-07-09 17:13:00,1.25874,1.25883,1.25853,1.25853,15800000.0
2008-07-09 17:14:00,1.25856,1.25923,1.25856,1.25894,9800000.0
2008-07-09 17:15:00,1.25865,1.25968,1.25865,1.25905,13600000.0
2008-07-09 17:16:00,1.25881,1.25926,1.25857,1.25925,5200000.0
2008-07-09 17:17:00,1.25917,1.2592,1.25905,1.2592,7800000.0
2008-07-09 17:18:00,1.2594,1.2594,1.25875,1.25908,12200000.0
2008-07-09 17:19:00,1.25898,1.25963,1.25898,1.25946,6200000.0
2008-07-09 17:20:00,1.2593,1.25949,1.25886,1.25906,23000000.0
2008-07-09 17:21:00,1.25886,1.25905,1.25886,1.259,5800000.0
2008-07-09 17:22:00,1.25915,1.25915,1.25855,1.25883,26400000.0
2008-07-09 17:23:00,1.2583,1.25896,1.2583,1.25882,15800000.0
2008-07-09 17:24:00,1.25868,1.25912,1.25844,1.25864,16400000.0
2008-07-09 17:25:00,1.25878,1.25911,1.25875,1.25911,19200000.0
2008-07-09 17:26:00,1.25881,1.25941,1.25865,1.25865,33800000.0
2008-07-09 17:27:00,1.25884,1.25946,1.25862,1.25929,10200000.0
2008-07-09 17:28:00,1.25965,1.25992,1.25949,1.25949,23200000.0
2008-07-09 17:29:00,1.25998,1.26,1.2598,1.26,12600000.0
2008-07-09 17:30:00,1.26011,1.26011,1.25912,1.25919,10600000.0
2008-07-09 17:31:00,1.25983,1.25983,1.25923,1.25939,13200000.0
2008-07-09 17:32:00,1.25942,1.26022,1.25935,1.26022,22400000.0
2008-07-09 17:33:00,1.25984,1.26035,1.25984,1.26005,31200000.0
2008-07-09 17:34:00,1.25989,1.26034,1.25954,1.25981,11800000.0
2008-07-09 17:35:00,1.25933,1.2601,1.25933,1.25979,18600000.0
2008-07-09 17:36:00,1.2603,1.2604,1.2602,1.2602,17800000.0
2008-07-09 17:37:00,1.25998,1.25998,1.25969,1.25969,17800000.0
2008-07-09 17:38:00,1.2594,1.25982,1.25893,1.25893,36600000.0
2008-07-09 17:39:00,1.25866,1.25941,1.25866,1.25941,26600000.0
2008-07-09 17:40:00,1.25922,1.25956,1.25907,1.25934,26800000.0
2008-07-09 17:41:00,1.25935,1.25994,1.25917,1.25946,20200000.0
2008-07-09 17:42:00,1.25934,1.25982,1.25931,1.25942,6200000.0
2008-07-09 17:43:00,1.25911,1.25911,1.25879,1.25879,13800000.0
2008-07-09 17:44:00,1.25915,1.25925,1.25867,1.25905,13600000.0
2008-07-09 17:45:00,1.25865,1.25924,1.25862,1.25907,21000000.0
2008-07-09 17:46:00,1.25888,1.25904,1.25862,1.25897,11000000.0
2008-07-09 17:47:00,1.25886,1.25904,1.25874,1.259,13400000.0
2008-07-09 17:48:00,1.25881,1.259,1.25871,1.259,12600000.0
2008-07-09 17:49:00,1.25825,1.25886,1.25797,1.25886,25400000.0
2008-07-09 17:50:00,1.2584,1.25874,1.2584,1.25846,17200000.0
2008-07-09 17:51:00,1.25839,1.25912,1.25839,1.25846,11600000.0
2008-07-09 17:52:00,1.25853,1.25884,1.25853,1.25862,11000000.0
2008-07-09 17:53:00,1.25872,1.25909,1.25843,1.25909,14000000.0
2008-07-09 17:54:00,1.25904,1.25918,1.25896,1.25896,9400000.0
2008-07-09 17:55:00,1.25924,1.25924,1.25869,1.25869,18800000.0
2008-07-09 17:56:00,1.25848,1.25866,1.25829,1.25866,18200000.0
2008-07-09 17:57:00,1.25907,1.25915,1.25845,1.25889,10000000.0
2008-07-09 17:58:00,1.25848,1.25848,1.25825,1.25825,7400000.0
2008-07-09 17:59:00,1.25816,1.25854,1.25773,1.25773,10200000.0
2008-07-09 18:00:00,1.25808,1.25808,1.25771,1.25786,13600000.0
2008-07-09 18:01:00,1.25836,1.25865,1.25811,1.25828,19600000.0
2008-07-09 18:02:00,1.25793,1.25845,1.25781,1.25801,9400000.0
2008-07-09 18:03:00,1.25828,1.25886,1.25821,1.25849,14000000.0
2008-07-09 18:04:00,1.2581,1.25836,1.25785,1.25795,34800000.0
2008-07-09 18:05:00,1.25803,1.2586,1.25803,1.2586,11800000.0
2008-07-09 18:06:00,1.25846,1.25857,1.25834,1.25853,15400000.0
2008-07-09 18:07:00,1.25822,1.25859,1.25797,1.25819,17200000.0
2008-07-09 18:08:00,1.2586,1.2586,1.2583,1.2584,23000000.0
2008-07-09 18:09:00,1.25805,1.25863,1.25803,1.25803,23000000.0
2008-07-09 18:10:00,1.25818,1.25844,1.25802,1.25844,10000000.0
2008-07-09 18:11:00,1.25798,1.2587,1.25784,1.25807,19200000.0
2008-07-09 18:12:00,1.25827,1.25852,1.25827,1.25831,10200000.0
2008-07-09 18:13:00,1.25846,1.25902,1.25817,1.25821,11000000.0
2008-07-09 18:14:00,1.25799,1.2588,1.25799,1.25838,29200000.0
2008-07-09 18:15:00,1.25837,1.25837,1.25782,1.258,20600000.0
2008-07-09 18:16:00,1.258,1.25835,1.25784,1.25817,17600000.0
2008-07-09 18:17:00,1.25819,1.2586,1.25793,1.25817,8000000.0
2008-07-09 18:18:00,1.25846,1.25867,1.25805,1.25867,16400000.0
2008-07-09 18:19:00,1.25844,1.25878,1.25822,1.25822,11600000.0
2008-07-09 18:20:00,1.25841,1.25857,1.25793,1.25857,19000000.0
2008-07-09 18:21:00,1.2587,1.25877,1.25834,1.25844,17600000.0
2008-07-09 18:22:00,1.25817,1.25839,1.25817,1.25839,4000000.0
2008-07-09 18:23:00,1.25833,1.25855,1.25833,1.25855,4200000.0
2008-07-09 18:24:00,1.2583,1.25868,1.2583,1.25854,7800000.0
2008-07-09 18:25:00,1.25871,1.25909,1.25871,1.25879,14900000.0
2008-07-09 18:26:00,1.25843,1.25928,1.25843,1.25923,34000000.0
2008-07-09 18:27:00,1.2594,1.2597,1.2594,1.2597,13800000.0
2008-07-09 18:28:00,1.25928,1.25947,1.25881,1.25912,13800000.0
2008-07-09 18:29:00,1.25963,1.25963,1.2584,1.25852,16000000.0
2008-07-09 18:30:00,1.25791,1.25833,1.25791,1.25819,8400000.0
2008-07-09 18:31:00,1.25811,1.25829,1.25772,1.25774,26800000.0
2008-07-09 18:32:00,1.258,1.25825,1.25783,1.25799,21400000.0
2008-07-09 18:33:00,1.25751,1.2578,1.25745,1.25745,10400000.0
2008-07-09 18:34:00,1.2575,1.25774,1.25736,1.25744,22600000.0
2008-07-09 18:35:00,1.25745,1.25787,1.25745,1.2575,23800000.0
2008-07-09 18:36:00,1.25759,1.25809,1.25759,1.25794,9000000.0
2008-07-09 18:37:00,1.25787,1.25864,1.25776,1.25813,16000000.0
2008-07-09 18:38:00,1.25835,1.25866,1.25808,1.25866,22400000.0
2008-07-09 18:39:00,1.25841,1.25866,1.25802,1.25803,18800000.0
2008-07-09 18:40:00,1.2589,1.2589,1.2588,1.2589,10000000.0
2008-07-09 18:41:00,1.25834,1.2585,1.25818,1.25818,10000000.0
2008-07-09 18:42:00,1.25819,1.25895,1.25819,1.25848,14200000.0
2008-07-09 18:43:00,1.25821,1.25843,1.25821,1.25843,2000000.0
2008-07-09 18:44:00,1.25819,1.25834,1.25809,1.25834,16000000.0
2008-07-09 18:45:00,1.25796,1.25813,1.25781,1.25813,15400000.0
2008-07-09 18:46:00,1.2579,1.25824,1.25776,1.25776,9400000.0
2008-07-09 18:47:00,1.25833,1.25854,1.25789,1.25833,10000000.0
2008-07-09 18:48:00,1.25765,1.25846,1.25765,1.25809,13200000.0
2008-07-09 18:49:00,1.25788,1.2581,1.25786,1.25786,17600000.0
2008-07-09 18:50:00,1.25784,1.25845,1.25784,1.25801,17400000.0
2008-07-09 18:51:00,1.2581,1.25848,1.25779,1.25805,13800000.0
2008-07-09 18:52:00,1.25819,1.25886,1.25819,1.25835,21000000.0
2008-07-09 18:53:00,1.25855,1.25898,1.25855,1.25871,8400000.0
2008-07-09 18:54:00,1.25863,1.25917,1.25852,1.25864,6800000.0
2008-07-09 18:55:00,1.25855,1.25905,1.25855,1.25905,5800000.0
2008-07-09 18:56:00,1.25872,1.25893,1.25812,1.25832,13000000.0
2008-07-09 18:57:00,1.25822,1.25865,1.25822,1.25855,20200000.0
2008-07-09 18:58:00,1.25867,1.25879,1.25833,1.25835,11000000.0
2008-07-09 18:59:00,1.25812,1.25834,1.25741,1.25796,10400000.0
2008-07-09 19:00:00,1.25839,1.25855,1.25823,1.25845,18200000.0
2008-07-09 19:01:00,1.25876,1.25908,1.25872,1.25881,18000000.0
2008-07-09 19:02:00,1.2588,1.25907,1.25871,1.25887,21200000.0
2008-07-09 19:03:00,1.25884,1.25903,1.25838,1.25838,7400000.0
2008-07-09 19:04:00,1.25874,1.25951,1.25874,1.25901,35200000.0
2008-07-09 19:06:00,1.25916,1.25932,1.25877,1.25892,9200000.0
2008-07-09 19:07:00,1.2591,1.25912,1.25881,1.2589,11800000.0
2008-07-09 19:08:00,1.25896,1.25899,1.2588,1.2588,13400000.0
2008-07-09 19:09:00,1.25918,1.25931,1.25917,1.2593,9400000.0
2008-07-09 19:10:00,1.25967,1.25969,1.25942,1.25961,16000000.0
2008-07-09 19:11:00,1.2598,1.2598,1.2597,1.2597,20000000.0
2008-07-09 19:12:00,1.25911,1.25911,1.25862,1.25875,20000000.0
2008-07-09 19:13:00,1.25877,1.259,1.25877,1.259,16400000.0
2008-07-09 19:14:00,1.25923,1.25957,1.25917,1.25917,8200000.0
2008-07-09 19:15:00,1.25933,1.25933,1.25882,1.25882,20600000.0
2008-07-09 19:16:00,1.2596,1.2596,1.2594,1.2594,4200000.0
2008-07-09 19:18:00,1.25912,1.25912,1.25906,1.25906,4200000.0
2008-07-09 19:19:00,1.25924,1.25942,1.25903,1.2594,10600000.0
2008-07-09 19:20:00,1.2596,1.2596,1.2596,1.2596,15800000.0
2008-07-09 19:22:00,1.25949,1.25977,1.25918,1.25938,15800000.0
2008-07-09 19:23:00,1.25955,1.25993,1.25955,1.25979,9800000.0
2008-07-09 19:24:00,1.26,1.2601,1.26,1.2601,19600000.0
2008-07-09 19:25:00,1.25992,1.25992,1.25949,1.25961,19600000.0
2008-07-09 19:26:00,1.25964,1.25974,1.25944,1.2595,16600000.0
2008-07-09 19:27:00,1.25957,1.25981,1.25957,1.2597,19000000.0
2008-07-09 19:28:00,1.2598,1.26002,1.25968,1.25968,11600000.0
2008-07-09 19:29:00,1.25992,1.25992,1.25954,1.25966,12600000.0
2008-07-09 19:30:00,1.25968,1.25989,1.25937,1.25937,9400000.0
2008-07-09 19:33:00,1.25982,1.25996,1.2592,1.25996,14400000.0
2008-07-09 19:34:00,1.25971,1.25983,1.25942,1.2598,17400000.0
2008-07-09 19:35:00,1.2601,1.2602,1.2601,1.2602,12000000.0
2008-07-09 19:36:00,1.25954,1.26016,1.25942,1.25996,12000000.0
2008-07-09 19:37:00,1.25989,1.26032,1.25969,1.26021,19000000.0
2008-07-09 19:38:00,1.26036,1.26044,1.25992,1.26001,11200000.0
2008-07-09 19:39:00,1.25995,1.26039,1.25993,1.26034,24000000.0
2008-07-09 19:40:00,1.26059,1.26059,1.26025,1.26048,12400000.0
2008-07-09 19:41:00,1.26084,1.26084,1.26025,1.26049,9600000.0
2008-07-09 19:42:00,1.2609,1.2611,1.2608,1.261,13200000.0
2008-07-09 19:43:00,1.2609,1.261,1.2609,1.261,13200000.0
2008-07-09 19:44:00,1.26068,1.26085,1.26052,1.26075,13200000.0
2008-07-09 19:45:00,1.2611,1.2611,1.261,1.261,13200000.0
2008-07-09 19:46:00,1.26074,1.26082,1.26051,1.26054,13200000.0
2008-07-09 19:47:00,1.26082,1.26103,1.26082,1.26103,4200000.0
2008-07-09 19:48:00,1.2607,1.26129,1.26063,1.26081,9400000.0
2008-07-09 19:50:00,1.26109,1.26118,1.26095,1.26118,22200000.0
2008-07-09 19:51:00,1.26104,1.26104,1.26044,1.26089,27800000.0
2008-07-09 19:52:00,1.261,1.261,1.26088,1.26093,9400000.0
2008-07-09 19:53:00,1.26133,1.26166,1.26104,1.26128,13600000.0
2008-07-09 19:54:00,1.26124,1.26153,1.26124,1.26153,4800000.0
2008-07-09 19:55:00,1.26147,1.26155,1.26109,1.26134,12000000.0
2008-07-09 19:56:00,1.26148,1.26171,1.26142,1.26142,10400000.0
2008-07-09 19:57:00,1.2616,1.2617,1.2616,1.2616,15200000.0
2008-07-09 19:59:00,1.26125,1.26148,1.26092,1.26131,15200000.0
2008-07-09 20:00:00,1.26152,1.26171,1.2615,1.26159,9200000.0
2008-07-09 20:01:00,1.26167,1.26181,1.26135,1.26135,12800000.0
2008-07-09 20:02:00,1.26102,1.2616,1.26098,1.26122,10000000.0
2008-07-09 20:03:00,1.26088,1.26118,1.26083,1.26105,17400000.0
2008-07-09 20:04:00,1.26066,1.26135,1.26066,1.26086,17000000.0
2008-07-09 20:05:00,1.26114,1.26125,1.26114,1.26125,2600000.0
2008-07-09 20:06:00,1.26161,1.26185,1.26125,1.26125,16600000.0
2008-07-09 20:07:00,1.26125,1.26147,1.26098,1.26132,13000000.0
2008-07-09 20:08:00,1.26118,1.26131,1.26118,1.26131,3200000.0
2008-07-09 20:09:00,1.26123,1.26123,1.26084,1.26115,21200000.0
2008-07-09 20:10:00,1.26078,1.26102,1.26072,1.26072,15000000.0
2008-07-09 20:11:00,1.26051,1.26073,1.26049,1.26062,13400000.0
2008-07-09 20:12:00,1.26033,1.26067,1.26017,1.26067,17600000.0
2008-07-09 20:13:00,1.26044,1.26076,1.26044,1.26076,9400000.0
2008-07-09 20:14:00,1.2609,1.261,1.2609,1.261,13200000.0
2008-07-09 20:15:00,1.2609,1.2609,1.2609,1.2609,13200000.0
2008-07-09 20:16:00,1.26053,1.26081,1.26029,1.26036,13200000.0
2008-07-09 20:17:00,1.26055,1.26064,1.26034,1.26064,8400000.0
2008-07-09 20:18:00,1.26042,1.26106,1.26041,1.26064,13800000.0
2008-07-09 20:19:00,1.26069,1.26069,1.26056,1.26056,4400000.0
2008-07-09 20:20:00,1.26054,1.26099,1.2604,1.26044,21000000.0
2008-07-09 20:21:00,1.26057,1.26095,1.26053,1.26055,10200000.0
2008-07-09 20:22:00,1.26034,1.26034,1.2602,1.26032,3600000.0
2008-07-09 20:23:00,1.26034,1.26044,1.26014,1.26018,9200000.0
2008-07-09 20:24:00,1.2605,1.2606,1.2605,1.2605,9800000.0
2008-07-09 20:25:00,1.2606,1.2607,1.2606,1.2607,9800000.0
2008-07-09 20:26:00,1.26063,1.26073,1.26035,1.26073,9800000.0
2008-07-09 20:27:00,1.2606,1.2608,1.2606,1.2608,25800000.0
2008-07-09 20:28:00,1.26056,1.26096,1.26049,1.26084,25800000.0
2008-07-09 20:29:00,1.26072,1.26088,1.26023,1.26023,15400000.0
2008-07-09 20:30:00,1.26047,1.26064,1.26032,1.26032,31800000.0
2008-07-09 20:31:00,1.26021,1.26099,1.26021,1.26046,12000000.0
2008-07-09 20:32:00,1.26044,1.26076,1.26025,1.26069,15200000.0
2008-07-09 20:33:00,1.26062,1.26063,1.26041,1.26041,4200000.0
2008-07-09 20:34:00,1.26054,1.26054,1.26004,1.26038,19600000.0
2008-07-09 20:35:00,1.26033,1.26081,1.26033,1.26044,15800000.0
2008-07-09 20:36:00,1.26051,1.26058,1.26044,1.26045,8000000.0
2008-07-09 20:37:00,1.26002,1.26032,1.25983,1.26032,21800000.0
2008-07-09 20:38:00,1.25974,1.2602,1.25974,1.26011,26200000.0
2008-07-09 20:39:00,1.26049,1.26049,1.26047,1.26047,6600000.0
2008-07-09 20:40:00,1.26035,1.26054,1.26028,1.26037,10400000.0
2008-07-09 20:41:00,1.26058,1.26058,1.26,1.26039,14000000.0
2008-07-09 20:42:00,1.26038,1.26051,1.26036,1.26044,10000000.0
2008-07-09 20:45:00,1.2602,1.26035,1.2602,1.26031,9200000.0
2008-07-09 20:47:00,1.26007,1.26064,1.25995,1.26064,15200000.0
2008-07-09 20:48:00,1.26029,1.26054,1.26011,1.26054,10000000.0
2008-07-09 20:49:00,1.26099,1.26099,1.26045,1.26057,14800000.0
2008-07-09 20:50:00,1.26076,1.26105,1.26053,1.26058,27000000.0
2008-07-09 20:51:00,1.26081,1.26111,1.26068,1.26068,15000000.0
2008-07-09 20:52:00,1.26096,1.2611,1.26071,1.26071,17800000.0
2008-07-09 20:53:00,1.26043,1.2606,1.26043,1.2606,10000000.0
2008-07-09 20:54:00,1.26031,1.26058,1.26016,1.26058,11600000.0
2008-07-09 20:55:00,1.2607,1.26088,1.26032,1.26046,19800000.0
2008-07-09 20:56:00,1.26033,1.26048,1.26028,1.26048,10600000.0
2008-07-09 20:57:00,1.26052,1.26073,1.26011,1.2603,8800000.0
2008-07-09 20:58:00,1.26054,1.26064,1.26045,1.26045,13200000.0
2008-07-09 20:59:00,1.26057,1.26076,1.26052,1.26052,11600000.0
2008-07-09 21:00:00,1.26054,1.2606,1.26042,1.2605,13400000.0
2008-07-09 21:01:00,1.26036,1.26068,1.2601,1.26068,15400000.0
2008-07-09 21:02:00,1.2603,1.2603,1.2603,1.2603,21000000.0
2008-07-09 21:03:00,1.2604,1.2604,1.2603,1.2604,21000000.0
2008-07-09 21:04:00,1.26036,1.26036,1.25997,1.25997,21000000.0
2008-07-09 21:05:00,1.26016,1.26056,1.26016,1.26054,14800000.0
2008-07-09 21:06:00,1.2602,1.2603,1.2602,1.2603,6200000.0
2008-07-09 21:07:00,1.26001,1.2605,1.26001,1.26037,6200000.0
2008-07-09 21:08:00,1.26058,1.26058,1.26023,1.26035,11800000.0
2008-07-09 21:09:00,1.26069,1.26069,1.2601,1.26024,15800000.0
2008-07-09 21:10:00,1.25999,1.25999,1.25933,1.25955,18200000.0
2008-07-09 21:11:00,1.25953,1.25953,1.25899,1.2595,7400000.0
2008-07-09 21:12:00,1.2597,1.26,1.25954,1.25954,6800000.0
2008-07-09 21:13:00,1.25962,1.25987,1.25941,1.25941,10400000.0
2008-07-09 21:14:00,1.25956,1.25956,1.25954,1.25954,2600000.0
2008-07-09 21:15:00,1.25969,1.25989,1.25943,1.25978,12000000.0
2008-07-09 21:16:00,1.25968,1.25975,1.25937,1.25943,9200000.0
2008-07-09 21:17:00,1.25932,1.25954,1.25932,1.25946,10400000.0
2008-07-09 21:18:00,1.2595,1.25962,1.25927,1.25939,10400000.0
2008-07-09 21:19:00,1.25944,1.25984,1.25939,1.2597,11400000.0
2008-07-09 21:20:00,1.25987,1.25987,1.25972,1.25972,3200000.0
2008-07-09 21:21:00,1.25974,1.2601,1.2597,1.25989,21200000.0
2008-07-09 21:22:00,1.25963,1.26009,1.25941,1.25965,19600000.0
2008-07-09 21:23:00,1.25951,1.26,1.25923,1.25992,36200000.0
2008-07-09 21:24:00,1.2597,1.2597,1.2594,1.2594,6000000.0
2008-07-09 21:25:00,1.25963,1.26055,1.25963,1.26055,6000000.0
2008-07-09 21:26:00,1.25984,1.26002,1.25981,1.26002,8000000.0
2008-07-09 21:27:00,1.25962,1.2599,1.25917,1.25935,21400000.0
2008-07-09 21:28:00,1.25949,1.25991,1.25942,1.25983,13000000.0
2008-07-09 21:29:00,1.25988,1.25995,1.25979,1.25979,16800000.0
2008-07-09 21:30:00,1.25981,1.26042,1.25923,1.25952,11800000.0
2008-07-09 21:31:00,1.2593,1.26004,1.25929,1.25929,14800000.0
2008-07-09 21:32:00,1.25935,1.25948,1.25928,1.25942,12400000.0
2008-07-09 21:33:00,1.25904,1.25948,1.25891,1.25934,23200000.0
2008-07-09 21:34:00,1.25932,1.25972,1.25932,1.25972,4200000.0
2008-07-09 21:35:00,1.25945,1.25952,1.25938,1.25939,6200000.0
2008-07-09 21:36:00,1.25959,1.25974,1.25959,1.2597,13200000.0
2008-07-09 21:37:00,1.25946,1.26003,1.25929,1.2594,25800000.0
2008-07-09 21:38:00,1.25946,1.25999,1.25946,1.25949,12800000.0
2008-07-09 21:39:00,1.25965,1.25992,1.25948,1.25967,9400000.0
2008-07-09 21:40:00,1.2597,1.25997,1.25955,1.25985,15200000.0
2008-07-09 21:41:00,1.25998,1.26034,1.25959,1.25984,13200000.0
2008-07-09 21:42:00,1.25968,1.25997,1.25968,1.25997,13600000.0
2008-07-09 21:43:00,1.25977,1.25993,1.2595,1.25993,12800000.0
2008-07-09 21:44:00,1.26005,1.26027,1.26004,1.26027,8600000.0
2008-07-09 21:45:00,1.26017,1.26047,1.25999,1.26047,12600000.0
2008-07-09 21:46:00,1.26036,1.26042,1.26035,1.26035,8400000.0
2008-07-09 21:47:00,1.2603,1.26037,1.26022,1.26037,5800000.0
2008-07-09 21:49:00,1.26018,1.26052,1.26018,1.26052,16600000.0
2008-07-09 21:50:00,1.26056,1.26056,1.26055,1.26055,3200000.0
2008-07-09 21:51:00,1.26019,1.26068,1.26007,1.26007,14800000.0
2008-07-09 21:52:00,1.26069,1.26069,1.26018,1.26027,11000000.0
2008-07-09 21:53:00,1.26005,1.26006,1.25995,1.26006,6600000.0
2008-07-09 21:54:00,1.26007,1.26044,1.25984,1.25984,18800000.0
2008-07-09 21:55:00,1.26014,1.26046,1.26001,1.26024,15800000.0
2008-07-09 21:56:00,1.25993,1.26043,1.25968,1.26043,8400000.0
2008-07-09 21:57:00,1.26031,1.26046,1.26011,1.26044,20000000.0
2008-07-09 21:58:00,1.26039,1.26042,1.26014,1.26042,9000000.0
2008-07-09 21:59:00,1.26035,1.26049,1.26012,1.26028,15000000.0
2008-07-09 22:00:00,1.26,1.2602,1.26,1.2602,23800000.0
2008-07-09 22:01:00,1.26029,1.26029,1.25987,1.26026,23800000.0
2008-07-09 22:02:00,1.26016,1.26045,1.26,1.26045,18800000.0
2008-07-09 22:03:00,1.25987,1.26055,1.25987,1.26009,17000000.0
2008-07-09 22:04:00,1.26007,1.26058,1.26007,1.26029,11200000.0
2008-07-09 22:05:00,1.26036,1.26042,1.26027,1.26042,18400000.0
2008-07-09 22:06:00,1.26047,1.26047,1.26014,1.26027,13200000.0
2008-07-09 22:08:00,1.2604,1.26055,1.26006,1.26006,10400000.0
2008-07-09 22:09:00,1.26054,1.26054,1.26039,1.2605,7000000.0
2008-07-09 22:10:00,1.26047,1.26047,1.26022,1.26029,17000000.0
2008-07-09 22:11:00,1.26,1.2602,1.2599,1.2602,9600000.0
2008-07-09 22:12:00,1.26079,1.26079,1.2606,1.2606,9600000.0
2008-07-09 22:13:00,1.26043,1.26086,1.26043,1.26059,5800000.0
2008-07-09 22:14:00,1.2607,1.2608,1.2604,1.2606,23800000.0
2008-07-09 22:15:00,1.26081,1.26108,1.26075,1.26097,23800000.0
2008-07-09 22:16:00,1.26072,1.26099,1.26053,1.26087,9800000.0
2008-07-09 22:17:00,1.2607,1.2607,1.2607,1.2607,16800000.0
2008-07-09 22:18:00,1.26059,1.26101,1.26059,1.26067,16800000.0
2008-07-09 22:19:00,1.26068,1.2611,1.2606,1.26075,7800000.0
2008-07-09 22:20:00,1.26071,1.2611,1.26051,1.2609,12600000.0
2008-07-09 22:21:00,1.26087,1.26164,1.26087,1.26164,10000000.0
2008-07-09 22:22:00,1.26171,1.26176,1.26126,1.26146,20800000.0
2008-07-09 22:23:00,1.26114,1.26156,1.2611,1.26156,5600000.0
2008-07-09 22:24:00,1.26146,1.26152,1.26108,1.26108,11800000.0
2008-07-09 22:25:00,1.26089,1.26132,1.26074,1.26107,28200000.0
2008-07-09 22:26:00,1.26136,1.2621,1.26132,1.2615,20600000.0
2008-07-09 22:27:00,1.26133,1.26156,1.26096,1.26099,25000000.0
2008-07-09 22:28:00,1.26086,1.26129,1.26071,1.26129,17400000.0
2008-07-09 22:29:00,1.261,1.261,1.26097,1.26097,2600000.0
2008-07-09 22:30:00,1.2613,1.26196,1.26108,1.26196,10000000.0
2008-07-09 22:31:00,1.26165,1.26179,1.26083,1.26098,21000000.0
2008-07-09 22:32:00,1.26099,1.26113,1.26099,1.26109,10600000.0
2008-07-09 22:33:00,1.26112,1.26157,1.26087,1.26132,7800000.0
2008-07-09 22:34:00,1.2609,1.2609,1.2609,1.2609,13800000.0
2008-07-09 22:35:00,1.26144,1.26144,1.26087,1.26109,13800000.0
2008-07-09 22:36:00,1.2611,1.26125,1.26082,1.26117,10600000.0
2008-07-09 22:37:00,1.26081,1.26107,1.26057,1.26107,9400000.0
2008-07-09 22:38:00,1.26087,1.26103,1.26076,1.26076,4800000.0
2008-07-09 22:39:00,1.26073,1.26122,1.26073,1.26112,5600000.0
2008-07-09 22:40:00,1.26086,1.26095,1.26086,1.26095,8000000.0
2008-07-09 22:41:00,1.261,1.261,1.2609,1.2609,16200000.0
2008-07-09 22:42:00,1.2608,1.2609,1.2608,1.2609,16200000.0
2008-07-09 22:43:00,1.26086,1.26105,1.26066,1.26066,16200000.0
2008-07-09 22:44:00,1.2604,1.26089,1.2604,1.26056,14000000.0
2008-07-09 22:45:00,1.26139,1.26139,1.261,1.261,3200000.0
2008-07-09 22:46:00,1.26115,1.26165,1.26115,1.26141,14400000.0
2008-07-09 22:47:00,1.26138,1.26145,1.26085,1.26085,25400000.0
2008-07-09 22:48:00,1.26081,1.26125,1.26052,1.26125,13600000.0
2008-07-09 22:49:00,1.26164,1.26171,1.26134,1.2616,10800000.0
2008-07-09 22:50:00,1.26117,1.26179,1.26113,1.26179,10000000.0
2008-07-09 22:51:00,1.26136,1.26188,1.26136,1.26164,13600000.0
2008-07-09 22:52:00,1.26121,1.26148,1.26098,1.26111,11000000.0
2008-07-09 22:53:00,1.2612,1.26145,1.26095,1.26142,18400000.0
2008-07-09 22:54:00,1.26107,1.26133,1.26107,1.26124,7600000.0
2008-07-09 22:55:00,1.26124,1.26144,1.2611,1.2614,13000000.0
2008-07-09 22:56:00,1.2613,1.26163,1.2613,1.26148,6400000.0
2008-07-09 22:57:00,1.26162,1.26167,1.26162,1.26167,3200000.0
2008-07-09 22:58:00,1.26151,1.26193,1.26151,1.26161,11400000.0
2008-07-09 22:59:00,1.26153,1.26173,1.26133,1.26133,6200000.0
2008-07-09 23:00:00,1.26141,1.26152,1.26118,1.26138,14000000.0
2008-07-09 23:01:00,1.26104,1.26104,1.25972,1.26063,18000000.0
2008-07-09 23:02:00,1.26095,1.26115,1.26067,1.26086,16600000.0
2008-07-09 23:03:00,1.26061,1.26094,1.26061,1.26094,6600000.0
2008-07-09 23:04:00,1.26086,1.26124,1.26067,1.261,22000000.0
2008-07-09 23:05:00,1.26075,1.26144,1.26075,1.26116,9800000.0
2008-07-09 23:06:00,1.26117,1.26166,1.26106,1.26153,18600000.0
2008-07-09 23:07:00,1.2615,1.2616,1.2614,1.2614,8400000.0
2008-07-09 23:08:00,1.26081,1.26111,1.26059,1.2609,8400000.0
2008-07-09 23:09:00,1.26114,1.26136,1.26073,1.26125,16400000.0
2008-07-09 23:10:00,1.26171,1.26201,1.26164,1.26177,6400000.0
2008-07-09 23:12:00,1.26174,1.26176,1.26168,1.26168,4200000.0
2008-07-09 23:13:00,1.26173,1.26208,1.26157,1.26208,20000000.0
2008-07-09 23:14:00,1.2618,1.26263,1.2618,1.26263,12600000.0
2008-07-09 23:15:00,1.2627,1.2627,1.26176,1.26176,16200000.0
2008-07-09 23:16:00,1.26216,1.26243,1.26195,1.26195,9800000.0
2008-07-09 23:17:00,1.26222,1.26224,1.26206,1.2622,12600000.0
2008-07-09 23:18:00,1.26202,1.26202,1.2615,1.2615,10600000.0
2008-07-09 23:19:00,1.2622,1.2623,1.2622,1.2622,13800000.0
2008-07-09 23:20:00,1.26159,1.26219,1.26159,1.26184,13800000.0
2008-07-09 23:22:00,1.2624,1.2624,1.2624,1.2624,33000000.0
2008-07-09 23:23:00,1.26199,1.26245,1.26172,1.26215,33000000.0
2008-07-09 23:24:00,1.26224,1.26278,1.26174,1.26174,19400000.0
2008-07-09 23:26:00,1.26167,1.26167,1.26097,1.26097,18000000.0
2008-07-09 23:27:00,1.26096,1.26115,1.26096,1.26115,12800000.0
2008-07-09 23:28:00,1.2615,1.26151,1.26106,1.26151,18800000.0
2008-07-09 23:29:00,1.26173,1.26191,1.26145,1.26148,16200000.0
2008-07-09 23:30:00,1.26139,1.26172,1.26114,1.26172,9000000.0
2008-07-09 23:31:00,1.26163,1.26206,1.26141,1.26152,13200000.0
2008-07-09 23:32:00,1.26151,1.26203,1.26151,1.26203,20800000.0
2008-07-09 23:33:00,1.26175,1.26206,1.26153,1.26204,20000000.0
2008-07-09 23:35:00,1.26185,1.26185,1.26116,1.26154,14800000.0
2008-07-09 23:37:00,1.26164,1.262,1.26163,1.26163,6800000.0
2008-07-09 23:38:00,1.2624,1.2624,1.2624,1.2624,3200000.0
2008-07-09 23:41:00,1.26147,1.26187,1.26147,1.26187,3200000.0
2008-07-09 23:42:00,1.26151,1.26177,1.26151,1.26177,5800000.0
2008-07-09 23:45:00,1.26174,1.26181,1.26147,1.26161,18600000.0
2008-07-09 23:46:00,1.26192,1.26192,1.26163,1.2617,15800000.0
2008-07-09 23:47:00,1.26202,1.26219,1.26195,1.26199,17800000.0
2008-07-09 23:48:00,1.26195,1.2621,1.26164,1.2621,4400000.0
2008-07-09 23:49:00,1.26228,1.26228,1.26143,1.26143,6800000.0
2008-07-09 23:50:00,1.2622,1.2623,1.2622,1.2622,15400000.0
2008-07-09 23:52:00,1.2618,1.26197,1.26161,1.26197,15400000.0
2008-07-09 23:53:00,1.26211,1.26211,1.26187,1.26187,10000000.0
2008-07-09 23:54:00,1.2617,1.26195,1.26144,1.26144,17200000.0
2008-07-09 23:55:00,1.26173,1.26173,1.26137,1.26169,13600000.0
2008-07-09 23:56:00,1.26207,1.26207,1.26146,1.26146,7800000.0
2008-07-09 23:57:00,1.26165,1.26165,1.26159,1.26159,2600000.0
2008-07-10 00:00:00,1.26166,1.26212,1.26166,1.26205,16000000.0
2008-07-10 00:01:00,1.26214,1.26214,1.26166,1.26166,8600000.0
2008-07-10 00:02:00,1.262,1.26222,1.26153,1.26153,12200000.0
2008-07-10 00:03:00,1.2625,1.2626,1.2625,1.2626,2000000.0
2008-07-10 00:05:00,1.26214,1.26214,1.26188,1.26188,2000000.0
2008-07-10 00:06:00,1.26183,1.2621,1.26183,1.2621,2000000.0
2008-07-10 00:07:00,1.26187,1.262,1.26161,1.262,11600000.0
2008-07-10 00:08:00,1.26193,1.26193,1.26173,1.26193,5000000.0
2008-07-10 00:09:00,1.26196,1.26196,1.26096,1.26096,18200000.0
2008-07-10 00:10:00,1.26189,1.26189,1.26119,1.26145,10400000.0
2008-07-10 00:11:00,1.26148,1.26186,1.26148,1.26162,13200000.0
2008-07-10 00:12:00,1.26175,1.26175,1.26126,1.26143,14000000.0
2008-07-10 00:13:00,1.26164,1.26164,1.26131,1.26131,14800000.0
2008-07-10 00:14:00,1.26142,1.26177,1.26136,1.26136,20800000.0
2008-07-10 00:15:00,1.26133,1.26162,1.26133,1.26146,18200000.0
2008-07-10 00:16:00,1.2619,1.2619,1.2619,1.2619,13200000.0
2008-07-10 00:17:00,1.26153,1.26177,1.26108,1.26144,13200000.0
2008-07-10 00:18:00,1.26128,1.26154,1.26128,1.26152,15500000.0
2008-07-10 00:19:00,1.26133,1.26165,1.26133,1.26165,11600000.0
2008-07-10 00:20:00,1.2618,1.262,1.2618,1.262,12600000.0
2008-07-10 00:21:00,1.2616,1.2616,1.26113,1.26134,12600000.0
2008-07-10 00:22:00,1.26131,1.26154,1.26131,1.26134,12000000.0
2008-07-10 00:23:00,1.26156,1.26187,1.26141,1.26164,7400000.0
2008-07-10 00:25:00,1.26157,1.26157,1.26093,1.26093,8000000.0
2008-07-10 00:26:00,1.26148,1.26189,1.26148,1.26174,6200000.0
2008-07-10 00:27:00,1.26206,1.26206,1.2613,1.26131,6800000.0
2008-07-10 00:28:00,1.2615,1.26159,1.26118,1.26159,10200000.0
2008-07-10 00:29:00,1.2617,1.2619,1.2617,1.2618,11600000.0
2008-07-10 00:30:00,1.2619,1.2619,1.2617,1.2618,11600000.0
2008-07-10 00:33:00,1.26127,1.26146,1.26114,1.26121,11600000.0
2008-07-10 00:34:00,1.26095,1.26179,1.26095,1.2617,13400000.0
2008-07-10 00:35:00,1.26147,1.26167,1.26144,1.26144,4600000.0
2008-07-10 00:36:00,1.262,1.262,1.2619,1.2619,26800000.0
2008-07-10 00:38:00,1.26154,1.26201,1.26154,1.26201,26800000.0
2008-07-10 00:39:00,1.2618,1.2619,1.2618,1.2619,11000000.0
2008-07-10 00:40:00,1.26127,1.26141,1.26111,1.26119,11000000.0
2008-07-10 00:41:00,1.26158,1.2619,1.26113,1.26151,25400000.0
2008-07-10 00:43:00,1.26158,1.26183,1.26133,1.26148,27800000.0
2008-07-10 00:44:00,1.26147,1.26177,1.26136,1.26136,23600000.0
2008-07-10 00:45:00,1.26124,1.26154,1.26124,1.26148,10400000.0
2008-07-10 00:46:00,1.2617,1.2619,1.2617,1.2619,18200000.0
2008-07-10 00:47:00,1.2618,1.2619,1.2618,1.2619,18200000.0
2008-07-10 00:48:00,1.26148,1.26148,1.26105,1.26132,18200000.0
2008-07-10 00:49:00,1.26156,1.26156,1.26111,1.26111,13200000.0
2008-07-10 00:53:00,1.26127,1.26159,1.26119,1.2615,17600000.0
2008-07-10 00:54:00,1.26113,1.2617,1.2609,1.26155,25200000.0
2008-07-10 00:55:00,1.26139,1.26156,1.26139,1.2615,8800000.0
2008-07-10 00:56:00,1.26107,1.26114,1.26069,1.26075,14200000.0
2008-07-10 00:57:00,1.26075,1.26092,1.26075,1.26092,3600000.0
2008-07-10 00:58:00,1.26124,1.26145,1.26099,1.26103,9800000.0
2008-07-10 00:59:00,1.26073,1.26117,1.26073,1.26091,10200000.0
2008-07-10 01:00:00,1.2616,1.2617,1.2615,1.2616,14800000.0
2008-07-10 01:01:00,1.26146,1.26146,1.26067,1.26085,14800000.0
2008-07-10 01:02:00,1.26123,1.26123,1.26063,1.26072,13800000.0
2008-07-10 01:03:00,1.2613,1.2613,1.2612,1.2613,13800000.0
2008-07-10 01:04:00,1.26079,1.26139,1.26071,1.26139,13800000.0
2008-07-10 01:05:00,1.26112,1.26129,1.26112,1.26129,14000000.0
2008-07-10 01:06:00,1.26108,1.26112,1.261,1.261,7400000.0
2008-07-10 01:07:00,1.2615,1.2615,1.2615,1.2615,2600000.0
2008-07-10 01:09:00,1.26108,1.26108,1.26097,1.26097,2600000.0
2008-07-10 01:11:00,1.26069,1.26143,1.26069,1.26092,21600000.0
2008-07-10 01:12:00,1.2614,1.2614,1.2613,1.2614,28000000.0
2008-07-10 01:13:00,1.26092,1.26123,1.26078,1.26078,28000000.0
2008-07-10 01:14:00,1.2615,1.2615,1.2615,1.2615,14800000.0
2008-07-10 01:15:00,1.26111,1.26131,1.26097,1.26131,14800000.0
2008-07-10 01:16:00,1.26111,1.26149,1.261,1.2612,6800000.0
2008-07-10 01:17:00,1.26104,1.26111,1.26052,1.26093,13600000.0
2008-07-10 01:18:00,1.26125,1.26153,1.26098,1.26153,26600000.0
2008-07-10 01:21:00,1.2616,1.2616,1.2616,1.2616,15000000.0
2008-07-10 01:22:00,1.26105,1.26131,1.26105,1.26126,15000000.0
2008-07-10 01:23:00,1.26131,1.26141,1.26103,1.26103,6400000.0
2008-07-10 01:24:00,1.2614,1.2614,1.2614,1.2614,3200000.0
2008-07-10 01:25:00,1.26108,1.26133,1.26108,1.26133,3200000.0
2008-07-10 01:26:00,1.26124,1.26124,1.26103,1.26103,3600000.0
2008-07-10 01:27:00,1.2613,1.2617,1.2613,1.2616,10000000.0
2008-07-10 01:29:00,1.26099,1.2614,1.26082,1.26115,10000000.0
2008-07-10 01:32:00,1.26103,1.26132,1.26103,1.26122,16200000.0
2008-07-10 01:33:00,1.26127,1.26174,1.26127,1.26136,17400000.0
2008-07-10 01:34:00,1.26149,1.26171,1.26102,1.26102,13200000.0
2008-07-10 01:35:00,1.26132,1.26148,1.26132,1.26134,9000000.0
2008-07-10 01:36:00,1.26168,1.26168,1.2616,1.2616,6800000.0
2008-07-10 01:37:00,1.2619,1.262,1.2618,1.2619,22600000.0
2008-07-10 01:38:00,1.262,1.262,1.262,1.262,22600000.0
2008-07-10 01:39:00,1.2619,1.2619,1.2619,1.2619,22600000.0
2008-07-10 01:40:00,1.26174,1.26202,1.26149,1.26149,22600000.0
2008-07-10 01:41:00,1.26185,1.2622,1.2615,1.26177,9400000.0
2008-07-10 01:42:00,1.26175,1.26201,1.26171,1.26189,10400000.0
2008-07-10 01:43:00,1.26158,1.26187,1.26151,1.26175,18600000.0
2008-07-10 01:44:00,1.26213,1.2622,1.26156,1.26156,27600000.0
2008-07-10 01:47:00,1.26183,1.26183,1.26151,1.26168,8600000.0
2008-07-10 01:48:00,1.2619,1.2621,1.2619,1.262,7600000.0
2008-07-10 01:49:00,1.26171,1.26212,1.26171,1.26205,7600000.0
2008-07-10 01:50:00,1.26143,1.26182,1.26143,1.26177,18400000.0
2008-07-10 01:51:00,1.26171,1.26226,1.26154,1.26203,16200000.0
2008-07-10 01:52:00,1.2617,1.26213,1.26168,1.26168,16400000.0
2008-07-10 01:53:00,1.2621,1.2622,1.2621,1.2622,17200000.0
2008-07-10 01:54:00,1.2621,1.2622,1.2621,1.2621,17200000.0
2008-07-10 01:55:00,1.2622,1.2622,1.2621,1.2622,17200000.0
2008-07-10 01:56:00,1.26185,1.2619,1.26149,1.26149,17200000.0
2008-07-10 01:57:00,1.26158,1.26176,1.26143,1.26143,7200000.0
2008-07-10 01:58:00,1.26176,1.26198,1.26143,1.26143,8400000.0
2008-07-10 01:59:00,1.26168,1.26231,1.26168,1.26179,17200000.0
2008-07-10 02:00:00,1.26184,1.26184,1.26128,1.26145,18400000.0
2008-07-10 02:01:00,1.26162,1.26171,1.26128,1.26128,22400000.0
2008-07-10 02:02:00,1.26146,1.26153,1.26119,1.26119,25400000.0
2008-07-10 02:04:00,1.26135,1.26164,1.26113,1.26156,11200000.0
2008-07-10 02:05:00,1.26153,1.26153,1.26124,1.26124,2600000.0
2008-07-10 02:06:00,1.26135,1.26163,1.26104,1.26139,13400000.0
2008-07-10 02:07:00,1.26123,1.26147,1.26101,1.26141,14600000.0
2008-07-10 02:08:00,1.26111,1.26132,1.261,1.26132,7400000.0
2008-07-10 02:09:00,1.26113,1.26137,1.26098,1.26106,10000000.0
2008-07-10 02:10:00,1.26136,1.26143,1.26136,1.26143,3200000.0
2008-07-10 02:11:00,1.26141,1.2617,1.26127,1.26153,26200000.0
2008-07-10 02:12:00,1.2619,1.2621,1.2619,1.262,14400000.0
2008-07-10 02:13:00,1.26153,1.26181,1.26142,1.26146,14400000.0
2008-07-10 02:14:00,1.26138,1.26138,1.26132,1.26132,7600000.0
2008-07-10 02:15:00,1.2617,1.2618,1.26146,1.26165,16800000.0
2008-07-10 02:16:00,1.2616,1.26198,1.26136,1.26191,16400000.0
2008-07-10 02:17:00,1.26173,1.26219,1.26158,1.26176,61600000.0
2008-07-10 02:18:00,1.26187,1.26187,1.26123,1.26129,7400000.0
2008-07-10 02:19:00,1.26143,1.26143,1.26138,1.26138,6800000.0
2008-07-10 02:20:00,1.26196,1.26198,1.26169,1.26198,10400000.0
2008-07-10 02:21:00,1.2619,1.2619,1.26137,1.26147,13200000.0
2008-07-10 02:22:00,1.2619,1.262,1.2619,1.262,7600000.0
2008-07-10 02:23:00,1.2619,1.2619,1.2619,1.2619,7600000.0
2008-07-10 02:24:00,1.2614,1.26169,1.26135,1.26169,7600000.0
2008-07-10 02:25:00,1.2618,1.2619,1.2618,1.2619,4800000.0
2008-07-10 02:26:00,1.262,1.262,1.2618,1.2618,4800000.0
2008-07-10 02:27:00,1.2619,1.262,1.2617,1.2617,4800000.0
2008-07-10 02:28:00,1.2618,1.2618,1.2618,1.2618,4800000.0
2008-07-10 02:29:00,1.2614,1.2614,1.26071,1.26114,4800000.0
2008-07-10 02:30:00,1.26122,1.26159,1.26122,1.26159,16000000.0
2008-07-10 02:31:00,1.26128,1.26148,1.26128,1.26148,2600000.0
2008-07-10 02:32:00,1.2618,1.2618,1.2617,1.2618,14600000.0
2008-07-10 02:33:00,1.26119,1.26169,1.26119,1.2613,14600000.0
2008-07-10 02:34:00,1.26142,1.26175,1.26137,1.26137,10000000.0
2008-07-10 02:35:00,1.26136,1.26179,1.26116,1.26179,11400000.0
2008-07-10 02:36:00,1.262,1.262,1.262,1.262,29600000.0
2008-07-10 02:37:00,1.26142,1.26175,1.26139,1.26175,29600000.0
2008-07-10 02:38:00,1.26151,1.26154,1.26135,1.26146,7600000.0
2008-07-10 02:39:00,1.2613,1.2613,1.26098,1.26128,12000000.0
2008-07-10 02:40:00,1.26127,1.26127,1.26075,1.26118,15400000.0
2008-07-10 02:41:00,1.26102,1.26108,1.26078,1.26078,8600000.0
2008-07-10 02:42:00,1.26052,1.2609,1.26026,1.2609,9400000.0
2008-07-10 02:43:00,1.26086,1.26086,1.26043,1.26073,10000000.0
2008-07-10 02:44:00,1.26069,1.26089,1.26045,1.26052,8400000.0
2008-07-10 02:45:00,1.26042,1.26098,1.26022,1.26088,83600000.0
2008-07-10 02:46:00,1.26062,1.26113,1.26062,1.26074,19600000.0
2008-07-10 02:47:00,1.26086,1.26088,1.26031,1.26059,73600000.0
2008-07-10 02:48:00,1.2607,1.26088,1.26056,1.26056,21600000.0
2008-07-10 02:49:00,1.2606,1.26067,1.26034,1.26067,11400000.0
2008-07-10 02:51:00,1.261,1.261,1.2609,1.2609,24600000.0
2008-07-10 02:52:00,1.26037,1.26037,1.26001,1.2603,24600000.0
2008-07-10 02:53:00,1.26001,1.26031,1.25971,1.26031,34200000.0
2008-07-10 02:54:00,1.26011,1.26011,1.25988,1.25988,3200000.0
2008-07-10 02:55:00,1.26033,1.26035,1.26033,1.26035,2000000.0
2008-07-10 02:56:00,1.2607,1.2607,1.2607,1.2607,16400000.0
2008-07-10 02:57:00,1.26023,1.26051,1.26023,1.26051,16400000.0
2008-07-10 02:58:00,1.26066,1.26099,1.26063,1.26076,18000000.0
2008-07-10 02:59:00,1.26077,1.26119,1.26068,1.26119,21000000.0
2008-07-10 03:00:00,1.26127,1.26148,1.26086,1.26105,11000000.0
2008-07-10 03:01:00,1.26112,1.26112,1.26046,1.26104,8400000.0
2008-07-10 03:02:00,1.26029,1.26062,1.26026,1.26055,77600000.0
2008-07-10 03:03:00,1.26065,1.26106,1.26065,1.26089,29000000.0
2008-07-10 03:04:00,1.26095,1.26103,1.26064,1.26064,17200000.0
2008-07-10 03:05:00,1.2611,1.2611,1.261,1.2611,19600000.0
2008-07-10 03:06:00,1.26129,1.26129,1.26079,1.26096,19600000.0
2008-07-10 03:07:00,1.26086,1.26128,1.26078,1.26117,9000000.0
2008-07-10 03:08:00,1.26112,1.26138,1.2608,1.26138,8800000.0
2008-07-10 03:09:00,1.26075,1.26111,1.26051,1.26098,13400000.0
2008-07-10 03:10:00,1.26051,1.2609,1.26046,1.26072,14800000.0
2008-07-10 03:11:00,1.2607,1.26071,1.26044,1.2607,25200000.0
2008-07-10 03:12:00,1.26071,1.26071,1.25986,1.26026,13000000.0
2008-07-10 03:13:00,1.26019,1.26019,1.25953,1.25968,11000000.0
2008-07-10 03:14:00,1.25977,1.2601,1.25936,1.2597,15600000.0
2008-07-10 03:15:00,1.25994,1.26026,1.25994,1.26021,11000000.0
2008-07-10 03:16:00,1.26016,1.26035,1.25998,1.26006,8800000.0
2008-07-10 03:17:00,1.26013,1.26055,1.26001,1.26004,6800000.0
2008-07-10 03:18:00,1.26025,1.26025,1.25973,1.26021,13000000.0
2008-07-10 03:19:00,1.25986,1.25986,1.25958,1.25981,23000000.0
2008-07-10 03:20:00,1.25973,1.26032,1.25973,1.2598,8800000.0
2008-07-10 03:21:00,1.26055,1.26055,1.25992,1.26013,9800000.0
2008-07-10 03:22:00,1.2602,1.2602,1.25996,1.25996,19600000.0
2008-07-10 03:23:00,1.25978,1.26064,1.2596,1.26008,33600000.0
2008-07-10 03:24:00,1.26033,1.26033,1.25978,1.25993,16600000.0
2008-07-10 03:25:00,1.26013,1.26013,1.26006,1.26006,8200000.0
2008-07-10 03:26:00,1.26013,1.26066,1.25998,1.26045,8400000.0
2008-07-10 03:27:00,1.2602,1.2602,1.26,1.26,2600000.0
2008-07-10 03:28:00,1.25959,1.25982,1.25959,1.25982,17400000.0
2008-07-10 03:29:00,1.2599,1.26017,1.25962,1.25984,14000000.0
2008-07-10 03:30:00,1.26194,1.2623,1.26058,1.2623,15800000.0
2008-07-10 03:31:00,1.26329,1.26366,1.26314,1.26366,24200000.0
2008-07-10 03:32:00,1.26461,1.26514,1.26461,1.26482,8000000.0
2008-07-10 03:33:00,1.26559,1.26606,1.26559,1.26584,6800000.0
2008-07-10 03:34:00,1.26553,1.26584,1.26518,1.26552,16400000.0
2008-07-10 03:35:00,1.26565,1.26571,1.26562,1.26571,6600000.0
2008-07-10 03:36:00,1.26584,1.26617,1.26565,1.26614,21600000.0
2008-07-10 03:37:00,1.26609,1.26616,1.26595,1.26599,22600000.0
2008-07-10 03:38:00,1.26624,1.26624,1.26589,1.26607,6800000.0
2008-07-10 03:39:00,1.26649,1.2665,1.26621,1.26621,10400000.0
2008-07-10 03:40:00,1.26603,1.2662,1.26582,1.26597,12400000.0
2008-07-10 03:41:00,1.2662,1.26652,1.2662,1.26651,16200000.0
2008-07-10 03:42:00,1.26659,1.26689,1.26613,1.26668,11400000.0
2008-07-10 03:43:00,1.26685,1.26751,1.26648,1.26743,11400000.0
2008-07-10 03:44:00,1.26725,1.26759,1.26713,1.26759,11000000.0
2008-07-10 03:45:00,1.26726,1.26739,1.26698,1.26721,18000000.0
2008-07-10 03:46:00,1.26727,1.26739,1.26717,1.2672,14600000.0
2008-07-10 03:47:00,1.26763,1.26763,1.26744,1.26757,7400000.0
2008-07-10 03:48:00,1.26736,1.26763,1.26706,1.2673,9800000.0
2008-07-10 03:49:00,1.26757,1.26757,1.26712,1.26717,6200000.0
2008-07-10 03:50:00,1.26647,1.26662,1.26637,1.26637,11000000.0
2008-07-10 03:51:00,1.26669,1.26683,1.26638,1.26639,26400000.0
2008-07-10 03:52:00,1.26682,1.26682,1.26609,1.26631,27800000.0
2008-07-10 03:53:00,1.26677,1.26677,1.26626,1.26641,8400000.0
2008-07-10 03:54:00,1.26631,1.26646,1.26609,1.26609,12800000.0
2008-07-10 03:55:00,1.26644,1.26663,1.26613,1.26628,16800000.0
2008-07-10 03:56:00,1.26649,1.26649,1.26611,1.26611,5600000.0
2008-07-10 03:57:00,1.2662,1.26621,1.26612,1.26621,7400000.0
2008-07-10 03:58:00,1.26598,1.26627,1.26561,1.26595,23800000.0
2008-07-10 03:59:00,1.2662,1.2662,1.26592,1.26616,6200000.0
2008-07-10 04:00:00,1.2666,1.26677,1.26632,1.26658,12200000.0
2008-07-10 04:01:00,1.2662,1.26672,1.2662,1.26664,13800000.0
2008-07-10 04:02:00,1.26643,1.26655,1.26591,1.26632,14800000.0
2008-07-10 04:03:00,1.26613,1.26613,1.26557,1.26557,6600000.0
2008-07-10 04:04:00,1.26564,1.26608,1.26554,1.26561,11800000.0
2008-07-10 04:05:00,1.26535,1.26593,1.26535,1.26593,3200000.0
2008-07-10 04:06:00,1.26563,1.26595,1.26563,1.26595,2600000.0
2008-07-10 04:07:00,1.26626,1.26626,1.2658,1.26589,11600000.0
2008-07-10 04:08:00,1.26537,1.26607,1.26537,1.2658,18400000.0
2008-07-10 04:09:00,1.26565,1.26609,1.2654,1.26571,11200000.0
2008-07-10 04:10:00,1.26626,1.26626,1.26576,1.26603,12600000.0
2008-07-10 04:11:00,1.2659,1.2662,1.2659,1.2662,14000000.0
2008-07-10 04:12:00,1.26543,1.2659,1.26529,1.26529,14000000.0
2008-07-10 04:13:00,1.26527,1.26581,1.26527,1.26541,17400000.0
2008-07-10 04:14:00,1.26588,1.26592,1.26548,1.26555,10800000.0
2008-07-10 04:15:00,1.26565,1.26565,1.26541,1.26541,11400000.0
2008-07-10 04:16:00,1.26504,1.26575,1.26504,1.26554,17400000.0
2008-07-10 04:17:00,1.26528,1.26559,1.26493,1.26517,10600000.0
2008-07-10 04:18:00,1.26535,1.26555,1.26506,1.26506,7000000.0
2008-07-10 04:19:00,1.2653,1.26552,1.26511,1.2655,13800000.0
2008-07-10 04:20:00,1.26581,1.26582,1.26536,1.2656,15800000.0
2008-07-10 04:21:00,1.2657,1.26606,1.26557,1.26563,29000000.0
2008-07-10 04:22:00,1.26574,1.26596,1.26549,1.26549,4600000.0
2008-07-10 04:23:00,1.26548,1.26548,1.26541,1.26543,9600000.0
2008-07-10 04:24:00,1.2656,1.2656,1.26549,1.26549,2600000.0
2008-07-10 04:25:00,1.2659,1.2663,1.2659,1.2663,5000000.0
2008-07-10 04:26:00,1.26588,1.26605,1.26574,1.26605,5000000.0
2008-07-10 04:27:00,1.26575,1.2661,1.26573,1.26573,11000000.0
2008-07-10 04:28:00,1.2657,1.26585,1.2656,1.26578,5800000.0
2008-07-10 04:29:00,1.26605,1.26612,1.26586,1.26586,16200000.0
2008-07-10 04:30:00,1.26606,1.26606,1.26551,1.26571,9800000.0
2008-07-10 04:31:00,1.26538,1.26611,1.26538,1.26611,8800000.0
2008-07-10 04:32:00,1.26619,1.26637,1.26606,1.26624,12000000.0
2008-07-10 04:33:00,1.26633,1.26651,1.26613,1.26613,6800000.0
2008-07-10 04:34:00,1.26634,1.26634,1.26604,1.26604,5800000.0
2008-07-10 04:35:00,1.2664,1.2664,1.2663,1.2664,2600000.0
2008-07-10 04:36:00,1.26602,1.26602,1.26541,1.26541,2600000.0
2008-07-10 04:37:00,1.26566,1.26583,1.26556,1.26563,11000000.0
2008-07-10 04:38:00,1.26523,1.26579,1.26523,1.26572,3000000.0
2008-07-10 04:39:00,1.26563,1.26595,1.26554,1.26595,12200000.0
2008-07-10 04:40:00,1.26592,1.2661,1.26568,1.26568,6800000.0
2008-07-10 04:41:00,1.26602,1.26608,1.2659,1.2659,11600000.0
2008-07-10 04:42:00,1.2664,1.2664,1.2664,1.2664,2600000.0
2008-07-10 04:43:00,1.26606,1.26606,1.26592,1.26592,2600000.0
2008-07-10 04:45:00,1.26607,1.26617,1.26588,1.26593,7200000.0
2008-07-10 04:47:00,1.26582,1.26582,1.26554,1.26554,10000000.0
2008-07-10 04:48:00,1.2656,1.2656,1.2652,1.26553,15200000.0
2008-07-10 04:49:00,1.26526,1.26561,1.26526,1.26551,3000000.0
2008-07-10 04:50:00,1.26561,1.26561,1.26546,1.26546,2000000.0
2008-07-10 04:51:00,1.26576,1.2661,1.26576,1.26588,5200000.0
2008-07-10 04:52:00,1.26611,1.26611,1.26598,1.26598,2000000.0
2008-07-10 04:54:00,1.26634,1.26634,1.26592,1.26592,19600000.0
2008-07-10 04:55:00,1.2663,1.2663,1.2663,1.2663,18000000.0
2008-07-10 04:56:00,1.26595,1.26626,1.26595,1.26626,18000000.0
2008-07-10 04:57:00,1.26636,1.26636,1.26607,1.2662,16400000.0
2008-07-10 04:58:00,1.26641,1.26641,1.26585,1.26589,9400000.0
2008-07-10 04:59:00,1.26609,1.26621,1.266,1.26613,9000000.0
2008-07-10 05:00:00,1.2659,1.26618,1.2659,1.26618,77000000.0
2008-07-10 05:01:00,1.26638,1.26653,1.26638,1.26647,4200000.0
2008-07-10 05:02:00,1.267,1.267,1.2668,1.2669,11600000.0
2008-07-10 05:03:00,1.2668,1.2669,1.2668,1.2668,11600000.0
2008-07-10 05:04:00,1.26637,1.26684,1.26637,1.26667,11600000.0
2008-07-10 05:05:00,1.26665,1.26666,1.26658,1.26662,11600000.0
2008-07-10 05:06:00,1.26647,1.26647,1.26639,1.26639,5800000.0
2008-07-10 05:07:00,1.267,1.267,1.2669,1.2669,6400000.0
2008-07-10 05:08:00,1.267,1.267,1.267,1.267,6400000.0
2008-07-10 05:10:00,1.2669,1.267,1.2669,1.267,6400000.0
2008-07-10 05:11:00,1.26663,1.26663,1.26639,1.26646,6400000.0
2008-07-10 05:12:00,1.26665,1.26684,1.26665,1.26684,9600000.0
2008-07-10 05:13:00,1.26722,1.26749,1.26698,1.2672,12000000.0
2008-07-10 05:14:00,1.26733,1.26733,1.26715,1.26715,2600000.0
2008-07-10 05:15:00,1.26717,1.26747,1.2671,1.26724,14800000.0
2008-07-10 05:16:00,1.2672,1.26742,1.26717,1.26723,30200000.0
2008-07-10 05:17:00,1.26756,1.26762,1.26715,1.2675,10400000.0
2008-07-10 05:18:00,1.2677,1.2677,1.2677,1.2677,6800000.0
2008-07-10 05:19:00,1.26727,1.26753,1.26717,1.26723,6800000.0
2008-07-10 05:20:00,1.26736,1.26769,1.2672,1.26722,21000000.0
2008-07-10 05:21:00,1.26743,1.26782,1.26734,1.26782,19600000.0
2008-07-10 05:22:00,1.2679,1.26791,1.2677,1.26781,21900000.0
2008-07-10 05:23:00,1.26817,1.26817,1.26803,1.26803,13800000.0
2008-07-10 05:24:00,1.26807,1.26836,1.26787,1.26836,15600000.0
2008-07-10 05:25:00,1.26808,1.26825,1.26808,1.26822,6800000.0
2008-07-10 05:26:00,1.26809,1.26827,1.26802,1.26813,88200000.0
2008-07-10 05:27:00,1.26857,1.26857,1.26837,1.26845,5000000.0
2008-07-10 05:28:00,1.26879,1.26882,1.26837,1.26859,9000000.0
2008-07-10 05:29:00,1.26839,1.26883,1.26832,1.26866,6800000.0
2008-07-10 05:30:00,1.26888,1.26952,1.26888,1.26918,7400000.0
2008-07-10 05:31:00,1.26931,1.26931,1.2691,1.2691,2000000.0
2008-07-10 05:32:00,1.26898,1.26931,1.26892,1.26907,12000000.0
2008-07-10 05:33:00,1.26855,1.26855,1.26835,1.26853,9800000.0
2008-07-10 05:34:00,1.26832,1.26857,1.26832,1.26832,13600000.0
2008-07-10 05:35:00,1.26821,1.2689,1.26808,1.2689,6600000.0
2008-07-10 05:36:00,1.26849,1.26886,1.26829,1.26832,16800000.0
2008-07-10 05:37:00,1.26837,1.26837,1.26837,1.26837,6200000.0
2008-07-10 05:38:00,1.26891,1.26891,1.26836,1.26842,7800000.0
2008-07-10 05:39:00,1.26883,1.26902,1.26843,1.26888,17000000.0
2008-07-10 05:40:00,1.26897,1.26913,1.26869,1.26869,8000000.0
2008-07-10 05:41:00,1.26881,1.2691,1.26845,1.26864,6800000.0
2008-07-10 05:42:00,1.26891,1.26901,1.2685,1.26886,10400000.0
2008-07-10 05:43:00,1.26852,1.26918,1.2683,1.2686,14000000.0
2008-07-10 05:44:00,1.2692,1.2693,1.269,1.269,11800000.0
2008-07-10 05:45:00,1.26846,1.26891,1.26846,1.26873,11800000.0
2008-07-10 05:46:00,1.26825,1.26825,1.26777,1.26778,19800000.0
2008-07-10 05:47:00,1.26783,1.26783,1.26689,1.26722,25200000.0
2008-07-10 05:48:00,1.26716,1.26747,1.26687,1.26723,76400000.0
2008-07-10 05:49:00,1.2669,1.26714,1.2669,1.26701,8200000.0
2008-07-10 05:50:00,1.26693,1.26716,1.26677,1.26688,23400000.0
2008-07-10 05:52:00,1.26706,1.26729,1.26673,1.26705,6800000.0
2008-07-10 05:54:00,1.26707,1.26733,1.26707,1.26733,6600000.0
2008-07-10 05:55:00,1.2671,1.26746,1.2671,1.26746,8400000.0
2008-07-10 05:56:00,1.2678,1.2678,1.2677,1.2678,33600000.0
2008-07-10 05:58:00,1.26784,1.26806,1.26721,1.26768,33600000.0
2008-07-10 05:59:00,1.26748,1.26765,1.26714,1.26758,13800000.0
2008-07-10 06:00:00,1.26729,1.26739,1.26729,1.26736,25600000.0
2008-07-10 06:02:00,1.2678,1.268,1.2677,1.2679,24000000.0
2008-07-10 06:04:00,1.26738,1.26738,1.26712,1.26712,24000000.0
2008-07-10 06:05:00,1.26762,1.26776,1.2673,1.2676,16400000.0
2008-07-10 06:06:00,1.26787,1.26805,1.26746,1.26768,17200000.0
2008-07-10 06:07:00,1.26731,1.26733,1.26723,1.26733,47000000.0
2008-07-10 06:08:00,1.26791,1.26802,1.26737,1.26764,8800000.0
2008-07-10 06:09:00,1.26717,1.26782,1.26713,1.26722,108600000.0
2008-07-10 06:10:00,1.26742,1.2678,1.26717,1.26717,11800000.0
2008-07-10 06:11:00,1.26718,1.26718,1.26702,1.26702,8200000.0
2008-07-10 06:12:00,1.26707,1.26745,1.26707,1.2673,9400000.0
2008-07-10 06:13:00,1.26758,1.2676,1.26758,1.2676,3200000.0
2008-07-10 06:14:00,1.2679,1.2679,1.2679,1.2679,16000000.0
2008-07-10 06:15:00,1.26769,1.26778,1.2675,1.26759,16000000.0
2008-07-10 06:16:00,1.26805,1.26805,1.26732,1.26767,22800000.0
2008-07-10 06:17:00,1.26772,1.26797,1.2674,1.2674,10200000.0
2008-07-10 06:18:00,1.2683,1.2683,1.2683,1.2683,7400000.0
2008-07-10 06:19:00,1.26774,1.26798,1.26739,1.26739,7400000.0
2008-07-10 06:20:00,1.26795,1.26811,1.26753,1.26753,18600000.0
2008-07-10 06:21:00,1.2679,1.26828,1.2679,1.26828,11800000.0
2008-07-10 06:22:00,1.26821,1.2685,1.26813,1.26813,9600000.0
2008-07-10 06:23:00,1.26825,1.26862,1.26825,1.26827,4200000.0
2008-07-10 06:24:00,1.2688,1.2689,1.2688,1.2689,8400000.0
2008-07-10 06:25:00,1.2688,1.2688,1.2688,1.2688,8400000.0
2008-07-10 06:26:00,1.26806,1.26856,1.26806,1.26839,8400000.0
2008-07-10 06:27:00,1.26864,1.26865,1.2684,1.2684,16200000.0
2008-07-10 06:28:00,1.26835,1.26863,1.26827,1.26863,10800000.0
2008-07-10 06:29:00,1.26844,1.26865,1.26817,1.26824,16000000.0
2008-07-10 06:31:00,1.26832,1.26853,1.26832,1.26849,12200000.0
2008-07-10 06:32:00,1.26823,1.2688,1.26823,1.26862,19400000.0
2008-07-10 06:33:00,1.26841,1.26853,1.26801,1.26801,11600000.0
2008-07-10 06:34:00,1.26794,1.26794,1.26768,1.26768,6000000.0
2008-07-10 06:35:00,1.26798,1.26812,1.26754,1.26798,10200000.0
2008-07-10 06:36:00,1.26776,1.26802,1.26744,1.26777,21000000.0
2008-07-10 06:37:00,1.26786,1.26786,1.26728,1.26772,7800000.0
2008-07-10 06:38:00,1.26771,1.26804,1.26771,1.26796,17400000.0
2008-07-10 06:39:00,1.26818,1.26818,1.26782,1.26817,7200000.0
2008-07-10 06:40:00,1.26832,1.26832,1.2678,1.26817,9400000.0
2008-07-10 06:41:00,1.26828,1.26843,1.26811,1.26834,6600000.0
2008-07-10 06:42:00,1.26832,1.26888,1.26832,1.26856,23400000.0
2008-07-10 06:43:00,1.26833,1.26857,1.26805,1.26805,9600000.0
2008-07-10 06:44:00,1.26785,1.26801,1.2676,1.2676,10000000.0
2008-07-10 06:45:00,1.26761,1.26775,1.26746,1.26752,17800000.0
2008-07-10 06:46:00,1.26777,1.26809,1.26771,1.26809,11200000.0
2008-07-10 06:47:00,1.26794,1.26807,1.26781,1.26789,26600000.0
2008-07-10 06:48:00,1.26805,1.26805,1.2674,1.26765,14000000.0
2008-07-10 06:49:00,1.26779,1.26811,1.26762,1.26786,17400000.0
2008-07-10 06:50:00,1.26786,1.26787,1.26786,1.26787,3200000.0
2008-07-10 06:51:00,1.26783,1.26804,1.26774,1.26777,12800000.0
2008-07-10 06:52:00,1.26798,1.26809,1.26773,1.26809,16000000.0
2008-07-10 06:53:00,1.26828,1.26832,1.26811,1.26816,19800000.0
2008-07-10 06:54:00,1.26836,1.26873,1.26828,1.26838,29200000.0
2008-07-10 06:55:00,1.26851,1.26858,1.26814,1.26814,16600000.0
2008-07-10 06:56:00,1.26848,1.26848,1.26829,1.26829,3200000.0
2008-07-10 06:57:00,1.26833,1.26879,1.26823,1.26846,5800000.0
2008-07-10 06:58:00,1.26864,1.26864,1.2682,1.2682,3200000.0
2008-07-10 06:59:00,1.2679,1.26852,1.2679,1.26852,6400000.0
2008-07-10 07:00:00,1.26842,1.26842,1.26832,1.26832,12800000.0
2008-07-10 07:01:00,1.2685,1.2685,1.2685,1.2685,18000000.0
2008-07-10 07:02:00,1.26829,1.26829,1.26781,1.26794,18000000.0
2008-07-10 07:03:00,1.26835,1.26847,1.26795,1.26837,7400000.0
2008-07-10 07:04:00,1.26797,1.26813,1.26797,1.26813,2600000.0
2008-07-10 07:05:00,1.26804,1.26836,1.2679,1.26817,11800000.0
2008-07-10 07:07:00,1.26815,1.26838,1.2678,1.2678,13400000.0
2008-07-10 07:08:00,1.26766,1.2681,1.26766,1.26794,13200000.0
2008-07-10 07:09:00,1.26762,1.26779,1.2672,1.26779,18000000.0
2008-07-10 07:10:00,1.26758,1.26789,1.26758,1.26766,13200000.0
2008-07-10 07:11:00,1.26777,1.26827,1.2676,1.26795,17400000.0
2008-07-10 07:12:00,1.26785,1.26789,1.2673,1.26738,63400000.0
2008-07-10 07:13:00,1.2681,1.2681,1.2681,1.2681,9600000.0
2008-07-10 07:14:00,1.26796,1.26796,1.26742,1.26742,9600000.0
2008-07-10 07:15:00,1.2682,1.2684,1.2681,1.2682,17800000.0
2008-07-10 07:16:00,1.26751,1.26788,1.26751,1.26778,17800000.0
2008-07-10 07:17:00,1.26768,1.26795,1.2676,1.26795,6000000.0
2008-07-10 07:18:00,1.2682,1.2683,1.2682,1.2682,7200000.0
2008-07-10 07:19:00,1.26813,1.26813,1.26801,1.26808,7200000.0
2008-07-10 07:20:00,1.26801,1.26801,1.26747,1.26747,3600000.0
2008-07-10 07:21:00,1.26786,1.26793,1.26786,1.26793,5200000.0
2008-07-10 07:22:00,1.26801,1.26802,1.26741,1.26741,3600000.0
2008-07-10 07:23:00,1.26812,1.26812,1.26765,1.26792,14600000.0
2008-07-10 07:24:00,1.26765,1.26811,1.26752,1.26786,6000000.0
2008-07-10 07:25:00,1.26763,1.2677,1.26763,1.2677,3200000.0
2008-07-10 07:26:00,1.26802,1.26804,1.26751,1.26783,12200000.0
2008-07-10 07:27:00,1.26793,1.268,1.26739,1.26775,12800000.0
2008-07-10 07:28:00,1.26758,1.26758,1.26715,1.26736,13800000.0
2008-07-10 07:29:00,1.26736,1.2679,1.26736,1.26776,22600000.0
2008-07-10 07:30:00,1.26776,1.26798,1.26764,1.26773,14200000.0
2008-07-10 07:31:00,1.26767,1.26778,1.26764,1.26764,13200000.0
2008-07-10 07:32:00,1.26757,1.2678,1.26757,1.26776,12800000.0
2008-07-10 07:33:00,1.26839,1.26839,1.26776,1.26825,9000000.0
2008-07-10 07:34:00,1.26818,1.26818,1.26785,1.26797,7200000.0
2008-07-10 07:35:00,1.26792,1.26793,1.26792,1.26793,3200000.0
2008-07-10 07:36:00,1.26774,1.26791,1.26753,1.26784,14600000.0
2008-07-10 07:37:00,1.26789,1.2682,1.26789,1.26801,4800000.0
2008-07-10 07:38:00,1.2684,1.2685,1.2684,1.2684,3200000.0
2008-07-10 07:39:00,1.26851,1.26851,1.26838,1.26838,3200000.0
2008-07-10 07:40:00,1.26829,1.2685,1.26811,1.26836,16200000.0
2008-07-10 07:41:00,1.26805,1.26837,1.26805,1.26825,7200000.0
2008-07-10 07:42:00,1.26848,1.26848,1.26804,1.26818,14600000.0
2008-07-10 07:43:00,1.26803,1.26804,1.26778,1.26778,10000000.0
2008-07-10 07:44:00,1.26738,1.26818,1.26738,1.26779,10600000.0
2008-07-10 07:45:00,1.2679,1.26839,1.26775,1.26808,16600000.0
2008-07-10 07:46:00,1.2682,1.2682,1.2682,1.2682,5200000.0
2008-07-10 07:48:00,1.2676,1.26797,1.2676,1.26771,5200000.0
2008-07-10 07:49:00,1.2682,1.2682,1.2681,1.2682,82200000.0
2008-07-10 07:50:00,1.26788,1.26852,1.2675,1.26812,82200000.0
2008-07-10 07:51:00,1.2682,1.2682,1.2681,1.2681,12800000.0
2008-07-10 07:52:00,1.2679,1.26823,1.26773,1.26784,12800000.0
2008-07-10 07:53:00,1.2682,1.2682,1.2682,1.2682,18400000.0
2008-07-10 07:54:00,1.26799,1.26805,1.26775,1.26801,18400000.0
2008-07-10 07:55:00,1.26788,1.26819,1.26788,1.26819,18000000.0
2008-07-10 07:56:00,1.26807,1.26845,1.26794,1.26794,6800000.0
2008-07-10 07:57:00,1.2678,1.26799,1.2675,1.26775,16600000.0
2008-07-10 07:58:00,1.26777,1.26791,1.26745,1.26764,25400000.0
2008-07-10 07:59:00,1.26795,1.26807,1.26774,1.26803,13200000.0
2008-07-10 08:00:00,1.26816,1.2685,1.26775,1.26775,13400000.0
2008-07-10 08:01:00,1.26784,1.26842,1.26784,1.26814,20400000.0
2008-07-10 08:02:00,1.26788,1.26821,1.2678,1.2678,8200000.0
2008-07-10 08:03:00,1.2683,1.2683,1.2681,1.2683,7400000.0
2008-07-10 08:04:00,1.26783,1.268,1.26775,1.26775,7400000.0
2008-07-10 08:05:00,1.26748,1.26798,1.26748,1.26793,13200000.0
2008-07-10 08:06:00,1.26808,1.26834,1.26808,1.26834,3200000.0
2008-07-10 08:07:00,1.26792,1.26829,1.26792,1.26814,27600000.0
2008-07-10 08:08:00,1.26845,1.26845,1.2677,1.26789,21000000.0
2008-07-10 08:09:00,1.26806,1.26806,1.26789,1.26789,2600000.0
2008-07-10 08:10:00,1.26817,1.26835,1.26798,1.26798,18000000.0
2008-07-10 08:11:00,1.26762,1.26817,1.26762,1.26765,18400000.0
2008-07-10 08:12:00,1.26789,1.26797,1.26781,1.26797,5800000.0
2008-07-10 08:13:00,1.26713,1.26782,1.26713,1.2674,6600000.0
2008-07-10 08:14:00,1.26763,1.26798,1.26761,1.2678,8800000.0
2008-07-10 08:15:00,1.26793,1.26803,1.26768,1.26768,12800000.0
2008-07-10 08:16:00,1.26773,1.26773,1.26723,1.26723,18600000.0
2008-07-10 08:17:00,1.26777,1.26794,1.26768,1.26781,12000000.0
2008-07-10 08:18:00,1.26791,1.26817,1.26791,1.26817,3400000.0
2008-07-10 08:19:00,1.26782,1.2681,1.26764,1.26809,10000000.0
2008-07-10 08:20:00,1.26812,1.2684,1.26806,1.26806,10200000.0
2008-07-10 08:21:00,1.2683,1.2685,1.2683,1.2684,17400000.0
2008-07-10 08:22:00,1.2679,1.26831,1.26786,1.26786,17400000.0
2008-07-10 08:23:00,1.26807,1.26838,1.26783,1.2683,14200000.0
2008-07-10 08:24:00,1.2678,1.26798,1.26763,1.26763,4200000.0
2008-07-10 08:25:00,1.26716,1.26787,1.26716,1.26769,8800000.0
2008-07-10 08:26:00,1.26769,1.26769,1.26762,1.26762,2600000.0
2008-07-10 08:27:00,1.2677,1.26845,1.26707,1.26783,76000000.0
2008-07-10 08:28:00,1.26765,1.26778,1.26735,1.26741,18000000.0
2008-07-10 08:29:00,1.26718,1.2677,1.26718,1.26723,10200000.0
2008-07-10 08:30:00,1.26713,1.26734,1.26699,1.26705,39800000.0
2008-07-10 08:31:00,1.26726,1.26726,1.26704,1.26704,3400000.0
2008-07-10 08:32:00,1.26701,1.26745,1.26693,1.26738,19000000.0
2008-07-10 08:33:00,1.26706,1.26708,1.26641,1.26641,11400000.0
2008-07-10 08:34:00,1.2666,1.26712,1.2666,1.2669,26000000.0
2008-07-10 08:35:00,1.26644,1.26722,1.26644,1.26722,21000000.0
2008-07-10 08:36:00,1.26731,1.2676,1.26731,1.2676,4200000.0
2008-07-10 08:37:00,1.26734,1.26792,1.26734,1.26778,10400000.0
2008-07-10 08:38:00,1.26758,1.26777,1.26729,1.26731,10600000.0
2008-07-10 08:39:00,1.26729,1.2677,1.26713,1.26716,31000000.0
2008-07-10 08:40:00,1.26743,1.26763,1.26743,1.26763,19600000.0
2008-07-10 08:41:00,1.2673,1.26799,1.26705,1.2671,13800000.0
2008-07-10 08:42:00,1.26759,1.26769,1.26739,1.26764,6200000.0
2008-07-10 08:43:00,1.26771,1.26797,1.26753,1.26769,25200000.0
2008-07-10 08:44:00,1.2677,1.26795,1.2677,1.26785,27200000.0
2008-07-10 08:45:00,1.268,1.26814,1.26772,1.26772,65600000.0
2008-07-10 08:46:00,1.26834,1.2688,1.26797,1.26828,12400000.0
2008-07-10 08:47:00,1.26829,1.26847,1.26793,1.26847,7800000.0
2008-07-10 08:48:00,1.26832,1.26858,1.26816,1.26839,92600000.0
2008-07-10 08:49:00,1.26828,1.26877,1.26828,1.26833,21800000.0
2008-07-10 08:50:00,1.26817,1.26879,1.26817,1.26879,15000000.0
2008-07-10 08:51:00,1.26864,1.26884,1.26844,1.26874,66000000.0
2008-07-10 08:52:00,1.26893,1.26913,1.26876,1.26909,21000000.0
2008-07-10 08:53:00,1.26915,1.26931,1.26867,1.26875,92000000.0
2008-07-10 08:54:00,1.2687,1.26895,1.2687,1.26895,9800000.0
2008-07-10 08:55:00,1.26894,1.26952,1.26894,1.26942,19600000.0
2008-07-10 08:56:00,1.26919,1.26966,1.26919,1.26927,18000000.0
2008-07-10 08:57:00,1.26938,1.26976,1.26934,1.2696,15400000.0
2008-07-10 08:58:00,1.26956,1.27023,1.26954,1.27023,14600000.0
2008-07-10 08:59:00,1.2697,1.27051,1.2697,1.27007,135000000.0
2008-07-10 09:00:00,1.26972,1.26989,1.26924,1.26942,99000000.0
2008-07-10 09:01:00,1.26945,1.26957,1.26928,1.26928,19200000.0
2008-07-10 09:02:00,1.26966,1.26982,1.26932,1.2694,10800000.0
2008-07-10 09:03:00,1.26968,1.26968,1.26934,1.26934,3200000.0
2008-07-10 09:04:00,1.26926,1.2696,1.26901,1.26958,16400000.0
2008-07-10 09:05:00,1.26997,1.26997,1.26969,1.26983,14200000.0
2008-07-10 09:06:00,1.26973,1.27015,1.26968,1.26973,11600000.0
2008-07-10 09:07:00,1.26929,1.2697,1.26929,1.26944,11600000.0
2008-07-10 09:08:00,1.26967,1.26991,1.26935,1.26942,14800000.0
2008-07-10 09:09:00,1.26947,1.26974,1.26938,1.26974,6800000.0
2008-07-10 09:10:00,1.26905,1.26957,1.26888,1.26888,4200000.0
2008-07-10 09:11:00,1.26891,1.26955,1.26865,1.26929,6200000.0
2008-07-10 09:12:00,1.26892,1.26982,1.26892,1.26982,7200000.0
2008-07-10 09:13:00,1.26987,1.26993,1.26963,1.26993,12200000.0
2008-07-10 09:14:00,1.27033,1.27062,1.26997,1.26997,14000000.0
2008-07-10 09:15:00,1.26968,1.26968,1.26936,1.26936,12200000.0
2008-07-10 09:16:00,1.2697,1.26975,1.26961,1.26975,7400000.0
2008-07-10 09:17:00,1.26995,1.26999,1.26974,1.26974,9400000.0
2008-07-10 09:18:00,1.26967,1.27006,1.26925,1.26983,13200000.0
2008-07-10 09:19:00,1.26987,1.26987,1.26946,1.26973,16000000.0
2008-07-10 09:20:00,1.26962,1.26962,1.26938,1.26938,2600000.0
2008-07-10 09:21:00,1.26977,1.26984,1.2695,1.26954,13400000.0
2008-07-10 09:22:00,1.26975,1.2699,1.26955,1.26967,7400000.0
2008-07-10 09:23:00,1.26961,1.26988,1.2695,1.2695,19600000.0
2008-07-10 09:24:00,1.2698,1.2698,1.26926,1.26932,21400000.0
2008-07-10 09:25:00,1.26898,1.26929,1.26893,1.26913,13600000.0
2008-07-10 09:26:00,1.26988,1.26989,1.26927,1.26931,16800000.0
2008-07-10 09:27:00,1.26916,1.26943,1.26885,1.26903,19000000.0
2008-07-10 09:28:00,1.26912,1.26912,1.26902,1.26902,2600000.0
2008-07-10 09:29:00,1.26881,1.26936,1.26881,1.26928,7800000.0
2008-07-10 09:30:00,1.26966,1.26967,1.26919,1.26919,8400000.0
2008-07-10 09:31:00,1.26924,1.26957,1.26892,1.26919,8800000.0
2008-07-10 09:32:00,1.26902,1.26902,1.26881,1.26884,20000000.0
2008-07-10 09:33:00,1.26896,1.26931,1.26896,1.26931,10000000.0
2008-07-10 09:34:00,1.26899,1.26911,1.26896,1.26911,4200000.0
2008-07-10 09:35:00,1.26885,1.26922,1.26885,1.26922,14000000.0
2008-07-10 09:36:00,1.26959,1.26984,1.26884,1.26973,82800000.0
2008-07-10 09:37:00,1.27001,1.27038,1.2692,1.2694,136600000.0
2008-07-10 09:38:00,1.26911,1.26982,1.26897,1.26898,44600000.0
2008-07-10 09:39:00,1.26902,1.26951,1.26893,1.26923,79000000.0
2008-07-10 09:40:00,1.26932,1.26932,1.26921,1.26921,3200000.0
2008-07-10 09:41:00,1.2698,1.2699,1.2698,1.2698,8400000.0
2008-07-10 09:42:00,1.26923,1.26923,1.26908,1.26913,8400000.0
2008-07-10 09:43:00,1.26939,1.26964,1.26907,1.26957,15400000.0
2008-07-10 09:44:00,1.2698,1.27009,1.26948,1.26952,30200000.0
2008-07-10 09:45:00,1.27,1.2702,1.2699,1.2701,123800000.0
2008-07-10 09:46:00,1.26951,1.27013,1.26933,1.27013,123800000.0
2008-07-10 09:47:00,1.26981,1.26999,1.26981,1.26988,12200000.0
2008-07-10 09:48:00,1.26983,1.27001,1.26971,1.26981,10400000.0
2008-07-10 09:49:00,1.26997,1.27036,1.26948,1.26976,114200000.0
2008-07-10 09:50:00,1.27039,1.27077,1.27014,1.27014,13400000.0
2008-07-10 09:51:00,1.26983,1.26999,1.26948,1.26967,17800000.0
2008-07-10 09:52:00,1.26976,1.26979,1.26955,1.26979,19400000.0
2008-07-10 09:53:00,1.27021,1.27021,1.26928,1.26955,10000000.0
2008-07-10 09:54:00,1.26942,1.26959,1.26938,1.26959,13400000.0
2008-07-10 09:55:00,1.26984,1.26984,1.26901,1.26939,15400000.0
2008-07-10 09:56:00,1.26958,1.26985,1.26911,1.26911,96800000.0
2008-07-10 09:57:00,1.26918,1.26931,1.26895,1.26922,93200000.0
2008-07-10 09:58:00,1.26936,1.2697,1.26928,1.2697,83800000.0
2008-07-10 09:59:00,1.27013,1.27037,1.27001,1.27012,65600000.0
2008-07-10 10:00:00,1.27029,1.27057,1.27029,1.27039,93300000.0
2008-07-10 10:01:00,1.27057,1.27057,1.26999,1.26999,10600000.0
2008-07-10 10:02:00,1.27024,1.27024,1.26962,1.2697,109800000.0
2008-07-10 10:03:00,1.26962,1.27046,1.26952,1.2698,111400000.0
2008-07-10 10:04:00,1.26987,1.26998,1.26979,1.26993,14000000.0
2008-07-10 10:05:00,1.26941,1.26941,1.26902,1.26916,41200000.0
2008-07-10 10:06:00,1.26938,1.26987,1.26925,1.26955,66000000.0
2008-07-10 10:07:00,1.26894,1.26894,1.26831,1.26874,10400000.0
2008-07-10 10:08:00,1.26881,1.26902,1.26872,1.26872,79000000.0
2008-07-10 10:09:00,1.26849,1.26886,1.26849,1.2687,20600000.0
2008-07-10 10:10:00,1.26881,1.26881,1.26862,1.26876,55200000.0
2008-07-10 10:11:00,1.26885,1.26916,1.26878,1.26887,49600000.0
2008-07-10 10:12:00,1.26885,1.26916,1.2688,1.26885,55200000.0
2008-07-10 10:13:00,1.26898,1.26898,1.26892,1.26892,9800000.0
2008-07-10 10:14:00,1.26894,1.26894,1.26878,1.26883,33400000.0
2008-07-10 10:15:00,1.26891,1.26923,1.26881,1.26922,47800000.0
2008-07-10 10:16:00,1.26883,1.26909,1.26868,1.26868,18800000.0
2008-07-10 10:17:00,1.26861,1.26931,1.26861,1.26877,92200000.0
2008-07-10 10:18:00,1.2692,1.2694,1.2691,1.2694,19800000.0
2008-07-10 10:19:00,1.26882,1.26923,1.26842,1.26911,19800000.0
2008-07-10 10:20:00,1.2687,1.26911,1.2687,1.26901,17000000.0
2008-07-10 10:21:00,1.26884,1.26914,1.26879,1.26885,59600000.0
2008-07-10 10:22:00,1.26888,1.26917,1.26877,1.26889,67200000.0
2008-07-10 10:23:00,1.26903,1.26927,1.26883,1.26883,48800000.0
2008-07-10 10:24:00,1.26898,1.26935,1.26879,1.26927,87000000.0
2008-07-10 10:25:00,1.26886,1.26886,1.26874,1.26874,3200000.0
2008-07-10 10:26:00,1.26871,1.26908,1.26845,1.26845,130600000.0
2008-07-10 10:27:00,1.269,1.2691,1.2689,1.269,116200000.0
2008-07-10 10:28:00,1.26862,1.26887,1.26822,1.26836,116200000.0
2008-07-10 10:29:00,1.2684,1.26862,1.2684,1.26849,5000000.0
2008-07-10 10:30:00,1.26844,1.26874,1.26805,1.26874,134800000.0
2008-07-10 10:31:00,1.26824,1.26898,1.26817,1.26864,86800000.0
2008-07-10 10:32:00,1.26863,1.26904,1.26861,1.26866,59000000.0
2008-07-10 10:33:00,1.26849,1.26908,1.26837,1.26864,133400000.0
2008-07-10 10:34:00,1.26888,1.26972,1.2688,1.26886,118800000.0
2008-07-10 10:35:00,1.2688,1.2688,1.2682,1.26826,100300000.0
2008-07-10 10:36:00,1.2685,1.26913,1.26828,1.26913,18600000.0
2008-07-10 10:37:00,1.26928,1.26958,1.26904,1.26904,21400000.0
2008-07-10 10:38:00,1.26901,1.2692,1.26859,1.26859,90000000.0
2008-07-10 10:39:00,1.26837,1.2688,1.26837,1.2688,16000000.0
2008-07-10 10:40:00,1.26905,1.26915,1.2689,1.26899,15800000.0
2008-07-10 10:41:00,1.26899,1.26899,1.26878,1.26889,4800000.0
2008-07-10 10:42:00,1.26873,1.26925,1.2685,1.2688,89800000.0
2008-07-10 10:43:00,1.26884,1.26907,1.26825,1.26825,19200000.0
2008-07-10 10:44:00,1.26898,1.26914,1.26856,1.26881,20200000.0
2008-07-10 10:45:00,1.2688,1.26899,1.26852,1.26875,21600000.0
2008-07-10 10:47:00,1.26909,1.26962,1.26887,1.2691,85000000.0
2008-07-10 10:48:00,1.26896,1.26898,1.2686,1.26869,53400000.0
2008-07-10 10:49:00,1.26861,1.26882,1.26853,1.26858,96200000.0
2008-07-10 10:50:00,1.26877,1.26912,1.26857,1.26867,37200000.0
2008-07-10 10:51:00,1.26882,1.2692,1.26882,1.2692,7400000.0
2008-07-10 10:52:00,1.26909,1.26975,1.26885,1.269,95400000.0
2008-07-10 10:53:00,1.26934,1.26952,1.269,1.26912,77800000.0
2008-07-10 10:54:00,1.2697,1.2697,1.2694,1.2694,106400000.0
2008-07-10 10:55:00,1.26896,1.26931,1.26878,1.26903,106400000.0
2008-07-10 10:56:00,1.2691,1.26948,1.26898,1.26926,106000000.0
2008-07-10 10:57:00,1.26922,1.26952,1.26902,1.26934,20200000.0
2008-07-10 10:58:00,1.26931,1.26965,1.26931,1.26932,15000000.0
2008-07-10 10:59:00,1.26954,1.26968,1.26926,1.26968,117800000.0
2008-07-10 11:00:00,1.26902,1.26956,1.26902,1.26914,18200000.0
2008-07-10 11:01:00,1.26903,1.26922,1.26891,1.26897,81000000.0
2008-07-10 11:02:00,1.26885,1.26903,1.26861,1.26868,92800000.0
2008-07-10 11:03:00,1.26869,1.26948,1.26869,1.26897,16200000.0
2008-07-10 11:04:00,1.26899,1.26906,1.26866,1.26874,83000000.0
2008-07-10 11:05:00,1.26877,1.2691,1.26871,1.26904,36800000.0
2008-07-10 11:06:00,1.26896,1.26905,1.26876,1.26893,80000000.0
2008-07-10 11:07:00,1.26883,1.26896,1.26863,1.2687,63200000.0
2008-07-10 11:08:00,1.26874,1.26887,1.26836,1.26861,13800000.0
2008-07-10 11:09:00,1.26868,1.2689,1.26853,1.26884,56200000.0
2008-07-10 11:10:00,1.2689,1.269,1.26883,1.26885,40400000.0
2008-07-10 11:11:00,1.26888,1.26913,1.26877,1.26891,8400000.0
2008-07-10 11:12:00,1.26895,1.26922,1.26861,1.26861,17400000.0
2008-07-10 11:13:00,1.26867,1.26893,1.2685,1.2689,45400000.0
2008-07-10 11:14:00,1.2693,1.2694,1.2692,1.2693,14600000.0
2008-07-10 11:15:00,1.26868,1.26924,1.26868,1.26884,14600000.0
2008-07-10 11:16:00,1.26892,1.2692,1.2689,1.2692,10200000.0
2008-07-10 11:17:00,1.2689,1.26905,1.26875,1.26885,44600000.0
2008-07-10 11:18:00,1.26898,1.26898,1.26862,1.26862,8800000.0
2008-07-10 11:19:00,1.26846,1.26859,1.26842,1.26846,28600000.0
2008-07-10 11:20:00,1.26855,1.26896,1.26855,1.26877,11000000.0
2008-07-10 11:21:00,1.26891,1.26915,1.26876,1.26888,104600000.0
2008-07-10 11:22:00,1.26895,1.26903,1.26829,1.26892,13400000.0
2008-07-10 11:23:00,1.2694,1.2694,1.2693,1.2693,89900000.0
2008-07-10 11:24:00,1.26881,1.26894,1.26871,1.26873,89900000.0
2008-07-10 11:25:00,1.26867,1.26902,1.26863,1.26902,10600000.0
2008-07-10 11:26:00,1.26856,1.26895,1.26845,1.26893,14600000.0
2008-07-10 11:27:00,1.2689,1.2689,1.26812,1.26845,9400000.0
2008-07-10 11:28:00,1.2685,1.26887,1.26833,1.26838,15800000.0
2008-07-10 11:29:00,1.2685,1.26867,1.26838,1.26838,7200000.0
2008-07-10 11:30:00,1.26803,1.26851,1.26803,1.26846,9600000.0
2008-07-10 11:31:00,1.26831,1.26832,1.26793,1.26796,13400000.0
2008-07-10 11:32:00,1.26805,1.26826,1.26798,1.26816,18000000.0
2008-07-10 11:33:00,1.26871,1.26878,1.26843,1.26859,11000000.0
2008-07-10 11:34:00,1.26832,1.26832,1.26781,1.26811,14000000.0
2008-07-10 11:35:00,1.26823,1.2684,1.2681,1.26824,52800000.0
2008-07-10 11:36:00,1.26829,1.26858,1.26797,1.26828,51000000.0
2008-07-10 11:37:00,1.26831,1.26847,1.26792,1.26831,127800000.0
2008-07-10 11:38:00,1.26784,1.26784,1.26739,1.26778,88600000.0
2008-07-10 11:39:00,1.26761,1.26761,1.26748,1.26748,3400000.0
2008-07-10 11:40:00,1.26749,1.26756,1.26684,1.26748,36200000.0
2008-07-10 11:41:00,1.26752,1.2679,1.2675,1.26756,87400000.0
2008-07-10 11:42:00,1.26753,1.26793,1.26749,1.26749,83200000.0
2008-07-10 11:43:00,1.268,1.268,1.2678,1.2679,91000000.0
2008-07-10 11:44:00,1.2678,1.2682,1.2678,1.268,91000000.0
2008-07-10 11:45:00,1.26749,1.26766,1.2671,1.26712,91000000.0
2008-07-10 11:46:00,1.26641,1.26655,1.26611,1.26623,16600000.0
2008-07-10 11:47:00,1.26618,1.26656,1.2661,1.26621,25000000.0
2008-07-10 11:48:00,1.26623,1.26696,1.26605,1.26628,93000000.0
2008-07-10 11:49:00,1.26631,1.26667,1.26606,1.26644,64800000.0
2008-07-10 11:50:00,1.26675,1.26731,1.26675,1.26707,23400000.0
2008-07-10 11:51:00,1.26685,1.26685,1.26651,1.26668,70800000.0
2008-07-10 11:52:00,1.26682,1.26694,1.26663,1.26686,77000000.0
2008-07-10 11:53:00,1.26683,1.26721,1.2667,1.26694,136400000.0
2008-07-10 11:54:00,1.26701,1.26701,1.26636,1.26641,17600000.0
2008-07-10 11:55:00,1.26657,1.26714,1.26652,1.26655,91400000.0
2008-07-10 11:56:00,1.26646,1.26674,1.26613,1.26613,66600000.0
2008-07-10 11:57:00,1.26623,1.26656,1.26604,1.26632,87000000.0
2008-07-10 11:58:00,1.26645,1.26645,1.26579,1.26595,16600000.0
2008-07-10 11:59:00,1.26607,1.26656,1.26607,1.26626,126400000.0
2008-07-10 12:00:00,1.2661,1.26654,1.26607,1.26607,19200000.0
2008-07-10 12:01:00,1.2666,1.2666,1.2663,1.2665,17200000.0
2008-07-10 12:02:00,1.26634,1.26662,1.26615,1.26623,17200000.0
2008-07-10 12:03:00,1.2666,1.26682,1.26637,1.26643,104400000.0
2008-07-10 12:04:00,1.26668,1.26697,1.26653,1.26653,61400000.0
2008-07-10 12:05:00,1.26626,1.26651,1.26626,1.26643,14000000.0
2008-07-10 12:06:00,1.26634,1.26658,1.26624,1.26638,98900000.0
2008-07-10 12:07:00,1.2668,1.2668,1.2666,1.2667,16200000.0
2008-07-10 12:08:00,1.26623,1.26684,1.26621,1.26625,16200000.0
2008-07-10 12:09:00,1.2668,1.2668,1.2667,1.2668,103200000.0
2008-07-10 12:11:00,1.26628,1.26675,1.26623,1.26623,103200000.0
2008-07-10 12:12:00,1.26636,1.26647,1.26632,1.26632,4200000.0
2008-07-10 12:14:00,1.2661,1.26639,1.26605,1.2661,75000000.0
2008-07-10 12:15:00,1.26619,1.26665,1.26607,1.2666,91600000.0
2008-07-10 12:16:00,1.26668,1.26668,1.26612,1.26621,96400000.0
2008-07-10 12:17:00,1.26655,1.26666,1.26623,1.26666,4200000.0
2008-07-10 12:18:00,1.2669,1.2669,1.2668,1.2669,10000000.0
2008-07-10 12:19:00,1.26666,1.26689,1.26631,1.26661,10000000.0
2008-07-10 12:20:00,1.26668,1.26668,1.26577,1.26596,14800000.0
2008-07-10 12:21:00,1.2667,1.2668,1.2667,1.2667,9200000.0
2008-07-10 12:22:00,1.2668,1.2668,1.2667,1.2667,9200000.0
2008-07-10 12:23:00,1.26656,1.26669,1.26634,1.26669,9200000.0
2008-07-10 12:24:00,1.26636,1.2666,1.26597,1.26597,23000000.0
2008-07-10 12:25:00,1.26637,1.26682,1.26637,1.2665,12200000.0
2008-07-10 12:26:00,1.26668,1.26689,1.26634,1.26647,96600000.0
2008-07-10 12:27:00,1.2667,1.2668,1.2667,1.2667,10200000.0
2008-07-10 12:28:00,1.26634,1.26642,1.26611,1.26642,10200000.0
2008-07-10 12:29:00,1.26643,1.26643,1.26602,1.26603,11000000.0
2008-07-10 12:30:00,1.26641,1.26642,1.2661,1.26642,17600000.0
2008-07-10 12:33:00,1.2666,1.2666,1.2665,1.2666,21800000.0
2008-07-10 12:34:00,1.2665,1.2666,1.2665,1.2665,21800000.0
2008-07-10 12:35:00,1.26619,1.26671,1.26604,1.26632,21800000.0
2008-07-10 12:36:00,1.26655,1.26701,1.2665,1.26687,78400000.0
2008-07-10 12:37:00,1.26677,1.26708,1.26672,1.26683,24800000.0
2008-07-10 12:38:00,1.26644,1.26724,1.26641,1.26675,17200000.0
2008-07-10 12:39:00,1.26671,1.26684,1.26633,1.26668,104200000.0
2008-07-10 12:40:00,1.26663,1.26663,1.26615,1.26645,24400000.0
2008-07-10 12:41:00,1.26623,1.26632,1.26617,1.26632,7600000.0
2008-07-10 12:42:00,1.26681,1.26703,1.26642,1.26695,10400000.0
2008-07-10 12:43:00,1.2671,1.2672,1.2671,1.2672,64000000.0
2008-07-10 12:44:00,1.26671,1.26703,1.26625,1.26626,64000000.0
2008-07-10 12:45:00,1.2672,1.2673,1.2672,1.2673,26600000.0
2008-07-10 12:46:00,1.2672,1.2673,1.2672,1.2672,26600000.0
2008-07-10 12:47:00,1.2673,1.2673,1.2672,1.2673,26600000.0
2008-07-10 12:49:00,1.2672,1.2673,1.2672,1.2672,26600000.0
2008-07-10 12:50:00,1.26685,1.2672,1.26683,1.26694,26600000.0
2008-07-10 12:51:00,1.26661,1.26703,1.26661,1.26703,15000000.0
2008-07-10 12:52:00,1.26717,1.26743,1.26717,1.26726,37600000.0
2008-07-10 12:53:00,1.26722,1.26741,1.2671,1.26725,17800000.0
2008-07-10 12:54:00,1.26728,1.26777,1.26721,1.26733,21600000.0
2008-07-10 12:55:00,1.26774,1.26774,1.26729,1.26739,71000000.0
2008-07-10 12:56:00,1.26746,1.2678,1.26711,1.26742,19000000.0
2008-07-10 12:57:00,1.26721,1.26775,1.26696,1.26696,24400000.0
2008-07-10 12:58:00,1.26723,1.26731,1.26705,1.26725,20600000.0
2008-07-10 12:59:00,1.26743,1.26768,1.2671,1.26759,11000000.0
2008-07-10 13:00:00,1.267,1.26745,1.26684,1.26691,57800000.0
2008-07-10 13:01:00,1.26731,1.26751,1.26691,1.26705,16800000.0
2008-07-10 13:02:00,1.26699,1.26727,1.26694,1.26715,17200000.0
2008-07-10 13:03:00,1.26692,1.26697,1.26669,1.26684,29000000.0
2008-07-10 13:04:00,1.26691,1.26706,1.26666,1.26702,25400000.0
2008-07-10 13:05:00,1.26705,1.26738,1.26705,1.26712,22200000.0
2008-07-10 13:06:00,1.26727,1.26756,1.26727,1.26746,5200000.0
2008-07-10 13:07:00,1.26751,1.26794,1.26751,1.26762,26800000.0
2008-07-10 13:08:00,1.26763,1.26798,1.26751,1.26751,4800000.0
2008-07-10 13:09:00,1.26738,1.26762,1.26711,1.26711,22200000.0
2008-07-10 13:10:00,1.2679,1.2679,1.2678,1.2678,52200000.0
2008-07-10 13:11:00,1.26733,1.26752,1.26733,1.26748,52200000.0
2008-07-10 13:12:00,1.268,1.2683,1.268,1.2682,16400000.0
2008-07-10 13:13:00,1.26779,1.26794,1.26763,1.26776,16400000.0
2008-07-10 13:14:00,1.2683,1.2683,1.2682,1.2683,14200000.0
2008-07-10 13:15:00,1.26775,1.26792,1.26766,1.26792,14200000.0
2008-07-10 13:16:00,1.26761,1.26803,1.26758,1.26784,31800000.0
2008-07-10 13:17:00,1.26731,1.26788,1.26731,1.2675,25800000.0
2008-07-10 13:18:00,1.26735,1.26759,1.26714,1.26723,74000000.0
2008-07-10 13:19:00,1.26744,1.26744,1.2671,1.26725,15400000.0
2008-07-10 13:20:00,1.26754,1.26762,1.26701,1.26741,10800000.0
2008-07-10 13:21:00,1.26726,1.26761,1.26721,1.26736,17800000.0
2008-07-10 13:22:00,1.26721,1.26721,1.26702,1.26702,18600000.0
2008-07-10 13:23:00,1.26705,1.26758,1.26705,1.26742,36800000.0
2008-07-10 13:24:00,1.2671,1.26728,1.26708,1.26728,9000000.0
2008-07-10 13:25:00,1.26732,1.26771,1.26728,1.26729,61600000.0
2008-07-10 13:26:00,1.26721,1.26792,1.26721,1.26731,10600000.0
2008-07-10 13:27:00,1.26732,1.26777,1.26732,1.26748,18600000.0
2008-07-10 13:28:00,1.26748,1.26788,1.26748,1.26786,9200000.0
2008-07-10 13:29:00,1.26785,1.26794,1.26757,1.26757,45800000.0
2008-07-10 13:30:00,1.26762,1.26768,1.26762,1.26765,42400000.0
2008-07-10 13:31:00,1.26805,1.26822,1.26777,1.26806,14200000.0
2008-07-10 13:32:00,1.2677,1.26794,1.26763,1.26763,16200000.0
2008-07-10 13:33:00,1.26769,1.26819,1.26765,1.26768,12600000.0
2008-07-10 13:34:00,1.26744,1.26816,1.26744,1.2677,13000000.0
2008-07-10 13:35:00,1.26791,1.26808,1.26775,1.26792,30700000.0
2008-07-10 13:36:00,1.26765,1.26785,1.26765,1.2678,16400000.0
2008-07-10 13:37:00,1.26803,1.26834,1.2679,1.26829,8200000.0
2008-07-10 13:38:00,1.2681,1.26835,1.2681,1.26835,10600000.0
2008-07-10 13:39:00,1.26819,1.26821,1.26791,1.26791,33800000.0
2008-07-10 13:40:00,1.26803,1.26833,1.26794,1.26805,37400000.0
2008-07-10 13:41:00,1.2682,1.2685,1.2682,1.2683,8400000.0
2008-07-10 13:42:00,1.26774,1.26792,1.26769,1.26771,8400000.0
2008-07-10 13:43:00,1.26786,1.26827,1.26781,1.26791,11200000.0
2008-07-10 13:44:00,1.26805,1.26824,1.26791,1.26797,5600000.0
2008-07-10 13:45:00,1.2679,1.2679,1.26773,1.26776,9600000.0
2008-07-10 13:46:00,1.26756,1.26756,1.26752,1.26752,5800000.0
2008-07-10 13:47:00,1.26788,1.26788,1.26748,1.26764,15800000.0
2008-07-10 13:48:00,1.26718,1.2676,1.26718,1.26733,12100000.0
2008-07-10 13:49:00,1.26766,1.26803,1.26761,1.26793,9400000.0
2008-07-10 13:50:00,1.2678,1.2678,1.26702,1.26727,9400000.0
2008-07-10 13:51:00,1.26715,1.26749,1.2671,1.26735,29200000.0
2008-07-10 13:52:00,1.26751,1.2677,1.26731,1.26742,12400000.0
2008-07-10 13:53:00,1.26707,1.26716,1.2667,1.26694,11000000.0
2008-07-10 13:54:00,1.2676,1.2677,1.2676,1.2676,14000000.0
2008-07-10 13:55:00,1.26708,1.2673,1.26687,1.26688,14000000.0
2008-07-10 13:56:00,1.26665,1.26665,1.26631,1.26632,28200000.0
2008-07-10 13:57:00,1.26602,1.26654,1.26602,1.26644,6200000.0
2008-07-10 13:58:00,1.26624,1.26667,1.26611,1.26619,12200000.0
2008-07-10 13:59:00,1.26638,1.26656,1.26614,1.26653,35200000.0
2008-07-10 14:00:00,1.2663,1.26653,1.26605,1.26607,63400000.0
2008-07-10 14:01:00,1.2661,1.26665,1.26609,1.26622,90400000.0
2008-07-10 14:02:00,1.26579,1.26605,1.26541,1.26572,13600000.0
2008-07-10 14:03:00,1.26547,1.26553,1.26547,1.26553,3200000.0
2008-07-10 14:04:00,1.266,1.2661,1.2659,1.266,18200000.0
2008-07-10 14:05:00,1.2659,1.2659,1.2657,1.2659,18200000.0
2008-07-10 14:06:00,1.26581,1.266,1.26559,1.26597,18200000.0
2008-07-10 14:07:00,1.26607,1.26639,1.26578,1.26634,16600000.0
2008-07-10 14:08:00,1.26632,1.26636,1.26616,1.26623,48800000.0
2008-07-10 14:09:00,1.26608,1.26644,1.26608,1.26637,7600000.0
2008-07-10 14:10:00,1.26652,1.26672,1.26635,1.26646,14000000.0
2008-07-10 14:11:00,1.2666,1.267,1.2666,1.2668,11600000.0
2008-07-10 14:12:00,1.26652,1.26686,1.26634,1.26634,11600000.0
2008-07-10 14:13:00,1.26671,1.26688,1.26659,1.26659,28600000.0
2008-07-10 14:14:00,1.26648,1.26659,1.26622,1.26652,9000000.0
2008-07-10 14:15:00,1.26694,1.26694,1.26636,1.26648,19600000.0
2008-07-10 14:16:00,1.26687,1.26733,1.26665,1.26675,37000000.0
2008-07-10 14:17:00,1.26693,1.26721,1.26667,1.26687,10600000.0
2008-07-10 14:18:00,1.26672,1.26686,1.26648,1.26671,17600000.0
2008-07-10 14:19:00,1.26633,1.26674,1.26603,1.26666,15800000.0
2008-07-10 14:20:00,1.26625,1.26633,1.26592,1.26632,11800000.0
2008-07-10 14:21:00,1.26646,1.26671,1.26646,1.26653,10600000.0
2008-07-10 14:22:00,1.26678,1.26678,1.26596,1.26641,20600000.0
2008-07-10 14:23:00,1.26672,1.26703,1.26656,1.26656,18600000.0
2008-07-10 14:24:00,1.2672,1.2672,1.2671,1.2672,10600000.0
2008-07-10 14:25:00,1.26694,1.26731,1.26664,1.26731,10600000.0
2008-07-10 14:26:00,1.26713,1.26731,1.26694,1.26705,54600000.0
2008-07-10 14:27:00,1.26708,1.26735,1.26686,1.26707,59800000.0
2008-07-10 14:28:00,1.2669,1.26741,1.2668,1.26685,12400000.0
2008-07-10 14:29:00,1.26701,1.26724,1.26684,1.26684,10400000.0
2008-07-10 14:30:00,1.26675,1.26722,1.26674,1.26722,16600000.0
2008-07-10 14:31:00,1.26678,1.26716,1.26678,1.26697,53200000.0
2008-07-10 14:32:00,1.26651,1.26687,1.26651,1.26678,16800000.0
2008-07-10 14:33:00,1.26678,1.26723,1.26678,1.26723,8400000.0
2008-07-10 14:34:00,1.26648,1.26648,1.26645,1.26645,2600000.0
2008-07-10 14:35:00,1.26648,1.26648,1.26604,1.26614,23600000.0
2008-07-10 14:36:00,1.2664,1.26693,1.2664,1.26691,3600000.0
2008-07-10 14:37:00,1.26673,1.26712,1.26647,1.26653,33600000.0
2008-07-10 14:38:00,1.26662,1.26662,1.26653,1.26653,14400000.0
2008-07-10 14:39:00,1.26682,1.26709,1.26656,1.26656,21000000.0
2008-07-10 14:40:00,1.26635,1.26647,1.26635,1.26647,4200000.0
2008-07-10 14:41:00,1.2665,1.26671,1.26641,1.26641,5800000.0
2008-07-10 14:42:00,1.26604,1.2666,1.26604,1.26633,10600000.0
2008-07-10 14:43:00,1.2667,1.2667,1.2666,1.2667,10400000.0
2008-07-10 14:44:00,1.26657,1.26673,1.26625,1.26646,10400000.0
2008-07-10 14:45:00,1.2665,1.26679,1.2665,1.2667,12600000.0
2008-07-10 14:46:00,1.26666,1.26676,1.26635,1.26655,7400000.0
2008-07-10 14:47:00,1.26685,1.26698,1.26685,1.2669,27000000.0
2008-07-10 14:48:00,1.2674,1.2674,1.2672,1.2674,27400000.0
2008-07-10 14:49:00,1.26696,1.26716,1.26696,1.26716,27400000.0
2008-07-10 14:50:00,1.26725,1.26741,1.26709,1.26728,69400000.0
2008-07-10 14:51:00,1.2673,1.26748,1.26686,1.267,61100000.0
2008-07-10 14:52:00,1.26705,1.26714,1.26702,1.26714,41600000.0
2008-07-10 14:53:00,1.26703,1.26724,1.26692,1.26719,80400000.0
2008-07-10 14:54:00,1.26748,1.26748,1.26682,1.26709,12600000.0
2008-07-10 14:55:00,1.26661,1.26751,1.26661,1.26724,12400000.0
2008-07-10 14:56:00,1.26704,1.26723,1.26659,1.26662,96600000.0
2008-07-10 14:57:00,1.26679,1.26734,1.26679,1.26692,137700000.0
2008-07-10 14:58:00,1.26705,1.26775,1.26689,1.26726,97200000.0
2008-07-10 14:59:00,1.2672,1.26751,1.2672,1.26751,26800000.0
2008-07-10 15:00:00,1.2674,1.26754,1.26706,1.26718,10000000.0
2008-07-10 15:01:00,1.26713,1.26731,1.26697,1.26697,19800000.0
2008-07-10 15:02:00,1.26697,1.26706,1.26695,1.26695,20200000.0
2008-07-10 15:03:00,1.26685,1.267,1.26649,1.26696,21000000.0
2008-07-10 15:04:00,1.26679,1.2672,1.26679,1.26718,75200000.0
2008-07-10 15:05:00,1.2672,1.26737,1.26696,1.26714,14800000.0
2008-07-10 15:06:00,1.2675,1.26754,1.26716,1.26739,113000000.0
2008-07-10 15:07:00,1.26752,1.26777,1.26746,1.26754,96200000.0
2008-07-10 15:08:00,1.26772,1.26772,1.26717,1.26717,7400000.0
2008-07-10 15:09:00,1.26714,1.26737,1.26714,1.26735,3600000.0
2008-07-10 15:10:00,1.26783,1.26792,1.26765,1.2677,29700000.0
2008-07-10 15:11:00,1.2678,1.2678,1.2677,1.2677,49400000.0
2008-07-10 15:12:00,1.26746,1.26794,1.2673,1.26731,49400000.0
2008-07-10 15:13:00,1.2673,1.26758,1.2673,1.26758,39600000.0
2008-07-10 15:14:00,1.26775,1.26783,1.2675,1.26762,52200000.0
2008-07-10 15:15:00,1.26778,1.26813,1.26774,1.26785,24600000.0
2008-07-10 15:16:00,1.26827,1.26827,1.26794,1.26808,4000000.0
2008-07-10 15:17:00,1.26732,1.26779,1.26724,1.26751,70200000.0
2008-07-10 15:18:00,1.26727,1.26793,1.26727,1.26752,10400000.0
2008-07-10 15:19:00,1.26774,1.2681,1.26748,1.26765,10400000.0
2008-07-10 15:20:00,1.2676,1.26784,1.26745,1.26756,10600000.0
2008-07-10 15:21:00,1.26801,1.26801,1.26742,1.26759,7600000.0
2008-07-10 15:22:00,1.26698,1.26721,1.26693,1.26693,10600000.0
2008-07-10 15:23:00,1.26666,1.26692,1.26664,1.26665,30800000.0
2008-07-10 15:24:00,1.26665,1.26712,1.26654,1.26712,37200000.0
2008-07-10 15:25:00,1.26727,1.26746,1.26714,1.2672,78400000.0
2008-07-10 15:27:00,1.267,1.26732,1.26685,1.26709,103200000.0
2008-07-10 15:28:00,1.26701,1.26721,1.26669,1.26687,110400000.0
2008-07-10 15:29:00,1.2665,1.26666,1.26626,1.26635,10000000.0
2008-07-10 15:30:00,1.2668,1.2669,1.2668,1.2668,7800000.0
2008-07-10 15:31:00,1.26656,1.26695,1.26651,1.26651,7800000.0
2008-07-10 15:32:00,1.26653,1.2669,1.26651,1.26657,25400000.0
2008-07-10 15:33:00,1.2666,1.26711,1.2666,1.26685,12800000.0
2008-07-10 15:34:00,1.26676,1.26723,1.26658,1.26676,144800000.0
2008-07-10 15:35:00,1.26679,1.26679,1.26616,1.26653,13000000.0
2008-07-10 15:36:00,1.26648,1.26648,1.26623,1.26632,6200000.0
2008-07-10 15:37:00,1.26644,1.26666,1.26621,1.26621,120800000.0
2008-07-10 15:38:00,1.26637,1.26668,1.26636,1.26636,9000000.0
2008-07-10 15:39:00,1.26649,1.26692,1.26649,1.26666,8400000.0
2008-07-10 15:40:00,1.26672,1.26719,1.26672,1.26719,28400000.0
2008-07-10 15:41:00,1.26642,1.26719,1.26642,1.26719,7800000.0
2008-07-10 15:42:00,1.26696,1.26738,1.26696,1.26738,17800000.0
2008-07-10 15:43:00,1.2678,1.2678,1.2674,1.2674,11000000.0
2008-07-10 15:44:00,1.26737,1.26747,1.26711,1.26721,11000000.0
2008-07-10 15:45:00,1.2669,1.26712,1.2669,1.26712,2600000.0
2008-07-10 15:46:00,1.26703,1.26703,1.26649,1.26649,24400000.0
2008-07-10 15:47:00,1.26653,1.26653,1.26608,1.26616,17600000.0
2008-07-10 15:48:00,1.2667,1.2667,1.2665,1.2666,18800000.0
2008-07-10 15:49:00,1.26608,1.2665,1.26588,1.26623,18800000.0
2008-07-10 15:50:00,1.26638,1.26647,1.26586,1.26586,7800000.0
2008-07-10 15:51:00,1.26622,1.26622,1.2659,1.26597,10600000.0
2008-07-10 15:52:00,1.26608,1.26612,1.26608,1.26612,2600000.0
2008-07-10 15:53:00,1.26627,1.26697,1.26627,1.26652,25800000.0
2008-07-10 15:54:00,1.26684,1.26684,1.26649,1.26656,10000000.0
2008-07-10 15:55:00,1.26677,1.26677,1.26612,1.26612,22800000.0
2008-07-10 15:56:00,1.26637,1.26657,1.26637,1.26657,4800000.0
2008-07-10 15:57:00,1.26656,1.26661,1.2663,1.26655,22600000.0
2008-07-10 15:58:00,1.26639,1.26666,1.26635,1.26666,21600000.0
2008-07-10 15:59:00,1.26642,1.26675,1.26642,1.26675,18800000.0
2008-07-10 16:00:00,1.26613,1.26638,1.2657,1.26598,10400000.0
2008-07-10 16:01:00,1.26628,1.26628,1.26606,1.26606,8200000.0
2008-07-10 16:02:00,1.26588,1.26635,1.26588,1.26613,15600000.0
2008-07-10 16:03:00,1.26625,1.26625,1.26583,1.26583,4200000.0
2008-07-10 16:04:00,1.26564,1.26617,1.26551,1.26572,15400000.0
2008-07-10 16:05:00,1.26597,1.26625,1.26597,1.26625,7400000.0
2008-07-10 16:06:00,1.26599,1.26639,1.26573,1.26573,10600000.0
2008-07-10 16:07:00,1.26556,1.26621,1.26556,1.26593,9800000.0
2008-07-10 16:08:00,1.2662,1.26636,1.26585,1.26611,26600000.0
2008-07-10 16:09:00,1.26606,1.2665,1.26582,1.26589,17200000.0
2008-07-10 16:10:00,1.26559,1.26559,1.26548,1.26548,3200000.0
2008-07-10 16:11:00,1.26502,1.26538,1.26502,1.26538,15600000.0
2008-07-10 16:12:00,1.2656,1.2656,1.2654,1.2654,8200000.0
2008-07-10 16:13:00,1.26505,1.26543,1.26505,1.26533,8200000.0
2008-07-10 16:14:00,1.26567,1.26579,1.26529,1.26579,10600000.0
2008-07-10 16:15:00,1.26573,1.26585,1.26544,1.26563,13200000.0
2008-07-10 16:16:00,1.26508,1.26622,1.26508,1.26622,20800000.0
2008-07-10 16:17:00,1.26664,1.26664,1.26615,1.2663,7400000.0
2008-07-10 16:18:00,1.26667,1.2667,1.2657,1.2657,17400000.0
2008-07-10 16:19:00,1.26562,1.266,1.26562,1.26569,12200000.0
2008-07-10 16:20:00,1.26579,1.26595,1.26559,1.26559,6800000.0
2008-07-10 16:21:00,1.26628,1.26674,1.26624,1.26667,22800000.0
2008-07-10 16:22:00,1.26676,1.26696,1.26652,1.26652,8800000.0
2008-07-10 16:23:00,1.26671,1.2671,1.26638,1.26668,12600000.0
2008-07-10 16:24:00,1.26663,1.26716,1.26661,1.26716,12800000.0
2008-07-10 16:25:00,1.26708,1.26741,1.26679,1.26679,10600000.0
2008-07-10 16:26:00,1.26714,1.26723,1.2668,1.26698,7200000.0
2008-07-10 16:27:00,1.26708,1.26786,1.26708,1.26735,8400000.0
2008-07-10 16:28:00,1.26692,1.26742,1.26656,1.26693,24600000.0
2008-07-10 16:29:00,1.26723,1.26723,1.26645,1.26645,13600000.0
2008-07-10 16:30:00,1.26647,1.26735,1.26644,1.26685,24200000.0
2008-07-10 16:31:00,1.26629,1.2667,1.26606,1.26606,9400000.0
2008-07-10 16:32:00,1.26638,1.26654,1.26637,1.26637,8600000.0
2008-07-10 16:33:00,1.26691,1.26703,1.26646,1.26703,11600000.0
2008-07-10 16:34:00,1.26702,1.26706,1.2666,1.26694,30200000.0
2008-07-10 16:35:00,1.26672,1.26672,1.26638,1.26638,3600000.0
2008-07-10 16:36:00,1.26733,1.26739,1.26729,1.26736,10200000.0
2008-07-10 16:37:00,1.26707,1.26793,1.26707,1.26731,18400000.0
2008-07-10 16:38:00,1.26695,1.26723,1.26675,1.26687,14600000.0
2008-07-10 16:39:00,1.26719,1.26752,1.26704,1.26704,17800000.0
2008-07-10 16:40:00,1.26721,1.26787,1.26699,1.26744,8800000.0
2008-07-10 16:41:00,1.26694,1.26694,1.26662,1.26672,11600000.0
2008-07-10 16:42:00,1.26635,1.26641,1.26585,1.26628,24200000.0
2008-07-10 16:43:00,1.26672,1.2672,1.26663,1.26702,7600000.0
2008-07-10 16:44:00,1.26701,1.26742,1.26669,1.26742,29000000.0
2008-07-10 16:45:00,1.26726,1.2673,1.26689,1.26702,16600000.0
2008-07-10 16:46:00,1.2668,1.26703,1.26659,1.26681,7000000.0
2008-07-10 16:47:00,1.2673,1.2673,1.2672,1.2673,7800000.0
2008-07-10 16:48:00,1.26697,1.26762,1.26679,1.26679,7800000.0
2008-07-10 16:49:00,1.26728,1.26729,1.26688,1.267,13200000.0
2008-07-10 16:50:00,1.26692,1.26696,1.26654,1.26694,11400000.0
2008-07-10 16:51:00,1.26743,1.26743,1.2668,1.2668,11600000.0
2008-07-10 16:52:00,1.26677,1.26731,1.26626,1.26676,8800000.0
2008-07-10 16:53:00,1.26664,1.26725,1.26664,1.26706,23000000.0
2008-07-10 16:54:00,1.26738,1.26738,1.26697,1.26729,10800000.0
2008-07-10 16:55:00,1.26664,1.26665,1.26623,1.26644,21000000.0
2008-07-10 16:56:00,1.26645,1.26668,1.26622,1.26668,18000000.0
2008-07-10 16:57:00,1.26672,1.26706,1.2665,1.26679,28600000.0
2008-07-10 16:58:00,1.26716,1.26725,1.26685,1.26704,19200000.0
2008-07-10 16:59:00,1.26746,1.26746,1.26671,1.26671,17600000.0
2008-07-10 17:00:00,1.26607,1.26703,1.26607,1.26703,11000000.0
2008-07-10 17:01:00,1.26632,1.26662,1.26593,1.26643,20200000.0
2008-07-10 17:02:00,1.26625,1.2667,1.26595,1.26595,21000000.0
2008-07-10 17:03:00,1.26611,1.26656,1.26592,1.26603,8800000.0
2008-07-10 17:04:00,1.26624,1.2666,1.26615,1.26643,22600000.0
2008-07-10 17:05:00,1.26564,1.26622,1.26564,1.26615,20200000.0
2008-07-10 17:06:00,1.26635,1.26669,1.26635,1.26669,5000000.0
2008-07-10 17:07:00,1.26702,1.26702,1.26634,1.267,12200000.0
2008-07-10 17:08:00,1.26699,1.26728,1.26691,1.26691,10600000.0
2008-07-10 17:09:00,1.26647,1.26688,1.26637,1.26661,7600000.0
2008-07-10 17:10:00,1.26658,1.26698,1.26647,1.26671,25000000.0
2008-07-10 17:11:00,1.26666,1.26684,1.26666,1.26681,6400000.0
2008-07-10 17:12:00,1.26709,1.26709,1.26644,1.26644,10800000.0
2008-07-10 17:13:00,1.26682,1.26701,1.26682,1.26684,25600000.0
2008-07-10 17:14:00,1.26715,1.26779,1.26704,1.26742,10600000.0
2008-07-10 17:15:00,1.26727,1.26743,1.26698,1.26729,9400000.0
2008-07-10 17:16:00,1.26721,1.26721,1.26679,1.2671,12000000.0
2008-07-10 17:17:00,1.26718,1.26718,1.26714,1.26714,10600000.0
2008-07-10 17:18:00,1.26732,1.26732,1.26681,1.26719,25200000.0
2008-07-10 17:19:00,1.26733,1.2677,1.26733,1.26742,20400000.0
2008-07-10 17:20:00,1.2676,1.2678,1.2676,1.2677,14400000.0
2008-07-10 17:21:00,1.2675,1.26762,1.26743,1.26743,14400000.0
2008-07-10 17:22:00,1.26767,1.26786,1.26732,1.26761,20000000.0
2008-07-10 17:23:00,1.26709,1.26779,1.26709,1.26779,17800000.0
2008-07-10 17:24:00,1.26764,1.26794,1.26728,1.2676,20000000.0
2008-07-10 17:25:00,1.26764,1.26787,1.26751,1.26763,14600000.0
2008-07-10 17:26:00,1.26724,1.26821,1.26724,1.26749,14400000.0
2008-07-10 17:27:00,1.26751,1.26827,1.26749,1.26791,10200000.0
2008-07-10 17:28:00,1.26768,1.26788,1.26761,1.26761,8800000.0
2008-07-10 17:29:00,1.26798,1.26803,1.26784,1.26803,16800000.0
2008-07-10 17:30:00,1.26826,1.26826,1.2679,1.26794,10600000.0
2008-07-10 17:31:00,1.26851,1.26851,1.26813,1.26813,8400000.0
2008-07-10 17:32:00,1.26825,1.2687,1.26803,1.2687,18800000.0
2008-07-10 17:33:00,1.26821,1.26847,1.268,1.268,15800000.0
2008-07-10 17:34:00,1.26781,1.26823,1.26751,1.26804,20800000.0
2008-07-10 17:35:00,1.26814,1.26839,1.26786,1.26786,8000000.0
2008-07-10 17:36:00,1.26814,1.26824,1.26771,1.26771,13800000.0
2008-07-10 17:37:00,1.26813,1.26821,1.26813,1.26817,5600000.0
2008-07-10 17:38:00,1.26835,1.26897,1.26832,1.26832,19800000.0
2008-07-10 17:39:00,1.269,1.2692,1.269,1.2691,12400000.0
2008-07-10 17:40:00,1.26877,1.26887,1.26834,1.26835,12400000.0
2008-07-10 17:41:00,1.26836,1.26836,1.26812,1.26836,11800000.0
2008-07-10 17:42:00,1.26835,1.2688,1.26835,1.26864,7400000.0
2008-07-10 17:43:00,1.26836,1.26852,1.26822,1.26822,6200000.0
2008-07-10 17:44:00,1.26867,1.26867,1.26794,1.26832,16400000.0
2008-07-10 17:46:00,1.26838,1.26866,1.26827,1.2684,13800000.0
2008-07-10 17:47:00,1.268,1.26856,1.26784,1.26856,19400000.0
2008-07-10 17:48:00,1.26837,1.26888,1.26817,1.26888,13400000.0
2008-07-10 17:49:00,1.26859,1.26893,1.26822,1.26886,16400000.0
2008-07-10 17:50:00,1.26839,1.26866,1.26827,1.26833,18400000.0
2008-07-10 17:51:00,1.2684,1.26915,1.26836,1.26836,18000000.0
2008-07-10 17:52:00,1.269,1.269,1.2687,1.2689,22200000.0
2008-07-10 17:53:00,1.26824,1.26865,1.2679,1.26865,22200000.0
2008-07-10 17:54:00,1.26862,1.26883,1.26862,1.26875,25600000.0
2008-07-10 17:55:00,1.26899,1.26899,1.2684,1.26877,22400000.0
2008-07-10 17:56:00,1.26862,1.26886,1.26855,1.26886,10000000.0
2008-07-10 17:57:00,1.2692,1.2692,1.26814,1.26885,10800000.0
2008-07-10 17:58:00,1.26848,1.26867,1.26819,1.26849,14800000.0
2008-07-10 17:59:00,1.26872,1.26894,1.26833,1.26833,23000000.0
2008-07-10 18:00:00,1.26885,1.26898,1.26866,1.26883,11600000.0
2008-07-10 18:01:00,1.26881,1.26931,1.26863,1.26931,33000000.0
2008-07-10 18:02:00,1.26898,1.26927,1.26874,1.26879,14800000.0
2008-07-10 18:03:00,1.26899,1.26973,1.26898,1.26931,14000000.0
2008-07-10 18:04:00,1.26892,1.26915,1.26868,1.26893,12600000.0
2008-07-10 18:05:00,1.26864,1.2688,1.26828,1.26828,17600000.0
2008-07-10 18:06:00,1.26836,1.26847,1.26825,1.26847,21400000.0
2008-07-10 18:07:00,1.26801,1.26869,1.26801,1.26838,14600000.0
2008-07-10 18:08:00,1.26829,1.26859,1.26827,1.26837,15400000.0
2008-07-10 18:09:00,1.2682,1.26856,1.268,1.268,20400000.0
2008-07-10 18:10:00,1.26833,1.26857,1.26819,1.26857,9400000.0
2008-07-10 18:11:00,1.26816,1.26866,1.26784,1.2685,21400000.0
2008-07-10 18:12:00,1.2687,1.2687,1.2687,1.2687,12400000.0
2008-07-10 18:13:00,1.26858,1.26919,1.26857,1.26861,12400000.0
2008-07-10 18:14:00,1.26811,1.26902,1.26811,1.26848,14600000.0
2008-07-10 18:15:00,1.26861,1.26865,1.26833,1.26837,22000000.0
2008-07-10 18:16:00,1.26811,1.26849,1.26783,1.26807,14800000.0
2008-07-10 18:17:00,1.26819,1.26819,1.26802,1.26802,12400000.0
2008-07-10 18:18:00,1.2686,1.2686,1.2685,1.2685,12600000.0
2008-07-10 18:19:00,1.26804,1.26874,1.26804,1.26826,12600000.0
2008-07-10 18:20:00,1.26878,1.26896,1.2683,1.26896,19000000.0
2008-07-10 18:21:00,1.2692,1.2692,1.2692,1.2692,6400000.0
2008-07-10 18:22:00,1.26876,1.26892,1.26876,1.2689,6400000.0
2008-07-10 18:23:00,1.26882,1.26882,1.2686,1.2686,16800000.0
2008-07-10 18:24:00,1.26888,1.26906,1.26883,1.26883,4800000.0
2008-07-10 18:25:00,1.2692,1.2692,1.2692,1.2692,27200000.0
2008-07-10 18:26:00,1.26841,1.2689,1.26841,1.26848,27200000.0
2008-07-10 18:27:00,1.2684,1.26934,1.26831,1.26934,20000000.0
2008-07-10 18:28:00,1.26867,1.26912,1.26835,1.26864,14200000.0
2008-07-10 18:29:00,1.2691,1.2692,1.2689,1.269,13800000.0
2008-07-10 18:30:00,1.26857,1.26857,1.2683,1.26836,13800000.0
2008-07-10 18:31:00,1.2687,1.269,1.2687,1.2689,13400000.0
2008-07-10 18:32:00,1.26841,1.26862,1.26838,1.26862,13400000.0
2008-07-10 18:33:00,1.26834,1.26881,1.26834,1.26839,9800000.0
2008-07-10 18:34:00,1.269,1.269,1.2689,1.2689,15400000.0
2008-07-10 18:35:00,1.26809,1.26834,1.26799,1.26799,15400000.0
2008-07-10 18:36:00,1.26796,1.26831,1.26796,1.26813,17600000.0
2008-07-10 18:37:00,1.26788,1.26863,1.26773,1.26808,14400000.0
2008-07-10 18:38:00,1.26808,1.26839,1.2679,1.26823,34700000.0
2008-07-10 18:39:00,1.26767,1.26843,1.26767,1.26779,11800000.0
2008-07-10 18:40:00,1.26815,1.26839,1.26799,1.26826,20000000.0
2008-07-10 18:41:00,1.26823,1.26832,1.26809,1.26809,19400000.0
2008-07-10 18:42:00,1.2686,1.2686,1.2685,1.2686,3200000.0
2008-07-10 18:43:00,1.26814,1.26851,1.26814,1.26851,3200000.0
2008-07-10 18:44:00,1.268,1.26829,1.26787,1.26829,14800000.0
2008-07-10 18:45:00,1.26813,1.26815,1.2679,1.26815,17400000.0
2008-07-10 18:46:00,1.26775,1.26786,1.26736,1.26736,19200000.0
2008-07-10 18:47:00,1.26803,1.26826,1.26769,1.26801,9400000.0
2008-07-10 18:48:00,1.26724,1.2679,1.26724,1.26771,6800000.0
2008-07-10 18:49:00,1.26809,1.26813,1.26761,1.2678,11200000.0
2008-07-10 18:50:00,1.26802,1.26876,1.26802,1.26825,17400000.0
2008-07-10 18:51:00,1.26822,1.26845,1.26789,1.26817,11200000.0
2008-07-10 18:52:00,1.2681,1.26857,1.2681,1.26857,19000000.0
2008-07-10 18:53:00,1.26802,1.26838,1.26797,1.26811,7200000.0
2008-07-10 18:54:00,1.26817,1.26869,1.2681,1.2681,7400000.0
2008-07-10 18:55:00,1.26814,1.26839,1.26807,1.26819,19000000.0
2008-07-10 18:56:00,1.26825,1.26865,1.26781,1.26804,10400000.0
2008-07-10 18:57:00,1.26776,1.26821,1.26776,1.26804,20000000.0
2008-07-10 18:58:00,1.2687,1.2687,1.2686,1.2686,20400000.0
2008-07-10 18:59:00,1.2687,1.2687,1.2686,1.2686,20400000.0
2008-07-10 19:00:00,1.26847,1.26847,1.26803,1.26816,20400000.0
2008-07-10 19:01:00,1.26812,1.26832,1.26791,1.26796,15800000.0
2008-07-10 19:02:00,1.2682,1.2682,1.2682,1.2682,8200000.0
2008-07-10 19:03:00,1.26793,1.2683,1.26769,1.26769,8200000.0
2008-07-10 19:04:00,1.2684,1.2685,1.2684,1.2684,23000000.0
2008-07-10 19:05:00,1.26801,1.26817,1.2679,1.26808,23000000.0
2008-07-10 19:06:00,1.26796,1.268,1.26744,1.26753,12400000.0
2008-07-10 19:07:00,1.26776,1.26803,1.26764,1.26787,14200000.0
2008-07-10 19:08:00,1.26782,1.26782,1.26762,1.26762,10600000.0
2008-07-10 19:09:00,1.2676,1.26787,1.26754,1.26787,5400000.0
2008-07-10 19:10:00,1.26802,1.26802,1.26775,1.26796,30200000.0
2008-07-10 19:11:00,1.26763,1.26809,1.26763,1.26798,10600000.0
2008-07-10 19:12:00,1.2684,1.2684,1.2683,1.2683,7000000.0
2008-07-10 19:13:00,1.2682,1.2684,1.2682,1.2684,7000000.0
2008-07-10 19:14:00,1.26801,1.26827,1.26789,1.26807,7000000.0
2008-07-10 19:15:00,1.26834,1.26834,1.26786,1.26786,25600000.0
2008-07-10 19:16:00,1.26863,1.26863,1.26815,1.26815,3200000.0
2008-07-10 19:17:00,1.26818,1.26832,1.26798,1.26798,5200000.0
2008-07-10 19:18:00,1.2684,1.2684,1.2684,1.2684,9800000.0
2008-07-10 19:19:00,1.26799,1.26806,1.26766,1.26802,9800000.0
2008-07-10 19:20:00,1.26833,1.26838,1.26808,1.26808,13400000.0
2008-07-10 19:21:00,1.2687,1.2688,1.2684,1.2688,12800000.0
2008-07-10 19:22:00,1.26865,1.26868,1.26792,1.26815,12800000.0
2008-07-10 19:23:00,1.26808,1.26825,1.26798,1.26806,16800000.0
2008-07-10 19:24:00,1.26784,1.26876,1.26772,1.26876,19600000.0
2008-07-10 19:25:00,1.26859,1.26859,1.26808,1.26813,10000000.0
2008-07-10 19:26:00,1.26819,1.26838,1.26814,1.26833,11200000.0
2008-07-10 19:27:00,1.26837,1.26847,1.26837,1.26839,19800000.0
2008-07-10 19:28:00,1.26841,1.26864,1.26819,1.26819,9400000.0
2008-07-10 19:29:00,1.26829,1.26829,1.26798,1.2681,24800000.0
2008-07-10 19:30:00,1.26831,1.26834,1.26787,1.26834,7400000.0
2008-07-10 19:31:00,1.26819,1.26831,1.26819,1.26831,2600000.0
2008-07-10 19:32:00,1.26842,1.26858,1.26826,1.26826,20400000.0
2008-07-10 19:33:00,1.2686,1.2686,1.26788,1.26853,15600000.0
2008-07-10 19:34:00,1.2685,1.2685,1.2685,1.2685,20400000.0
2008-07-10 19:35:00,1.26815,1.26836,1.26798,1.26798,20400000.0
2008-07-10 19:36:00,1.26777,1.26824,1.26766,1.26797,21000000.0
2008-07-10 19:37:00,1.26777,1.26837,1.26755,1.26821,20200000.0
2008-07-10 19:38:00,1.2684,1.2684,1.2682,1.2683,10800000.0
2008-07-10 19:39:00,1.26786,1.26829,1.2676,1.26769,10800000.0
2008-07-10 19:40:00,1.26788,1.26788,1.26746,1.26746,2600000.0
2008-07-10 19:41:00,1.26798,1.26798,1.26721,1.26755,12400000.0
2008-07-10 19:42:00,1.2677,1.2679,1.2677,1.2679,17000000.0
2008-07-10 19:43:00,1.2678,1.268,1.2678,1.268,17000000.0
2008-07-10 19:44:00,1.26778,1.26799,1.26762,1.2679,17000000.0
2008-07-10 19:45:00,1.26791,1.26809,1.26761,1.26761,9400000.0
2008-07-10 19:46:00,1.26793,1.26799,1.26769,1.26772,11000000.0
2008-07-10 19:50:00,1.2679,1.2679,1.2679,1.2679,14600000.0
2008-07-10 19:51:00,1.268,1.268,1.2679,1.2679,14600000.0
2008-07-10 19:52:00,1.26744,1.26762,1.26735,1.26735,14600000.0
2008-07-10 19:53:00,1.2673,1.26785,1.26715,1.26753,14400000.0
2008-07-10 19:54:00,1.26763,1.26763,1.26729,1.26731,10600000.0
2008-07-10 19:55:00,1.2677,1.2677,1.2677,1.2677,11000000.0
2008-07-10 19:56:00,1.26759,1.26767,1.26745,1.26762,11000000.0
2008-07-10 19:57:00,1.2681,1.2681,1.268,1.268,11200000.0
2008-07-10 19:58:00,1.26784,1.26825,1.26764,1.26789,11200000.0
2008-07-10 19:59:00,1.26804,1.26814,1.26761,1.26781,17200000.0
2008-07-10 20:00:00,1.26767,1.26767,1.26742,1.26747,7800000.0
2008-07-10 20:01:00,1.2671,1.26756,1.2671,1.26744,14000000.0
2008-07-10 20:02:00,1.26763,1.26819,1.26757,1.26775,17000000.0
2008-07-10 20:03:00,1.26775,1.26807,1.26738,1.26807,18000000.0
2008-07-10 20:04:00,1.26731,1.26788,1.26731,1.26743,16400000.0
2008-07-10 20:05:00,1.26736,1.26736,1.26736,1.26736,3200000.0
2008-07-10 20:06:00,1.26767,1.26791,1.26745,1.2675,16000000.0
2008-07-10 20:07:00,1.2678,1.2679,1.2678,1.2678,11400000.0
2008-07-10 20:08:00,1.2679,1.2679,1.2678,1.2679,11400000.0
2008-07-10 20:10:00,1.26756,1.26783,1.26753,1.26772,11400000.0
2008-07-10 20:11:00,1.26744,1.26771,1.26737,1.26737,11600000.0
2008-07-10 20:12:00,1.2677,1.2677,1.2677,1.2677,16000000.0
2008-07-10 20:13:00,1.26745,1.2675,1.26733,1.2675,16000000.0
2008-07-10 20:16:00,1.26719,1.26788,1.26719,1.26726,12400000.0
2008-07-10 20:17:00,1.26763,1.26763,1.26727,1.26752,6600000.0
2008-07-10 20:18:00,1.2673,1.268,1.2673,1.26759,17000000.0
2008-07-10 20:20:00,1.268,1.2681,1.268,1.268,11800000.0
2008-07-10 20:21:00,1.2681,1.2682,1.268,1.2682,11800000.0
2008-07-10 20:22:00,1.2681,1.2682,1.2681,1.2681,11800000.0
2008-07-10 20:23:00,1.26767,1.26787,1.26756,1.26762,11800000.0
2008-07-10 20:24:00,1.268,1.2681,1.268,1.2681,14000000.0
2008-07-10 20:25:00,1.26734,1.26763,1.26722,1.26722,14000000.0
2008-07-10 20:26:00,1.26754,1.26798,1.26743,1.26755,13800000.0
2008-07-10 20:27:00,1.26781,1.26872,1.26781,1.26872,13200000.0
2008-07-10 20:28:00,1.26887,1.26904,1.26857,1.26864,23800000.0
2008-07-10 20:29:00,1.26849,1.2688,1.268,1.268,12600000.0
2008-07-10 20:30:00,1.26848,1.26848,1.2682,1.2682,16000000.0
2008-07-10 20:31:00,1.26805,1.26824,1.26795,1.26824,12200000.0
2008-07-10 20:32:00,1.26804,1.26848,1.2676,1.26794,9600000.0
2008-07-10 20:33:00,1.26816,1.26816,1.26783,1.26797,6000000.0
2008-07-10 20:34:00,1.26833,1.26833,1.26783,1.26816,16200000.0
2008-07-10 20:35:00,1.26792,1.26799,1.26759,1.26765,14600000.0
2008-07-10 20:36:00,1.2676,1.26772,1.26751,1.26772,8200000.0
2008-07-10 20:37:00,1.26767,1.26837,1.26767,1.26812,4200000.0
2008-07-10 20:38:00,1.2687,1.2687,1.2687,1.2687,6200000.0
2008-07-10 20:39:00,1.2686,1.2687,1.2685,1.2687,6200000.0
2008-07-10 20:40:00,1.2679,1.26819,1.2679,1.26812,6200000.0
2008-07-10 20:41:00,1.2684,1.2684,1.26759,1.26798,16800000.0
2008-07-10 20:42:00,1.26801,1.26807,1.26784,1.26787,18200000.0
2008-07-10 20:43:00,1.26767,1.26801,1.2675,1.26782,17400000.0
2008-07-10 20:44:00,1.26821,1.26821,1.26719,1.26745,29200000.0
2008-07-10 20:45:00,1.26764,1.26811,1.26764,1.26811,13400000.0
2008-07-10 20:46:00,1.26812,1.26835,1.26812,1.2683,10600000.0
2008-07-10 20:47:00,1.2683,1.26865,1.2683,1.26855,13600000.0
2008-07-10 20:48:00,1.2683,1.2685,1.2683,1.2685,9400000.0
2008-07-10 20:49:00,1.26833,1.26839,1.26803,1.26809,9400000.0
2008-07-10 20:50:00,1.26828,1.26838,1.26797,1.268,25200000.0
2008-07-10 20:51:00,1.26821,1.2684,1.26796,1.26796,24600000.0
2008-07-10 20:52:00,1.26855,1.26865,1.26838,1.26838,11600000.0
2008-07-10 20:53:00,1.26872,1.26872,1.26834,1.26834,5200000.0
2008-07-10 20:54:00,1.26853,1.2689,1.26844,1.2688,24600000.0
2008-07-10 20:55:00,1.26895,1.26901,1.26841,1.2688,13000000.0
2008-07-10 20:56:00,1.26866,1.26891,1.26847,1.26847,10000000.0
2008-07-10 20:57:00,1.26877,1.26891,1.26834,1.26846,15600000.0
2008-07-10 20:58:00,1.2691,1.2691,1.2691,1.2691,11400000.0
2008-07-10 20:59:00,1.26846,1.26875,1.26846,1.26875,11400000.0
2008-07-10 21:00:00,1.26856,1.26861,1.2684,1.2684,11400000.0
2008-07-10 21:01:00,1.26836,1.26866,1.26812,1.26866,19400000.0
2008-07-10 21:03:00,1.26823,1.26826,1.26814,1.26826,4200000.0
2008-07-10 21:04:00,1.26828,1.26844,1.26828,1.26844,8200000.0
2008-07-10 21:05:00,1.26831,1.26872,1.26831,1.26842,13800000.0
2008-07-10 21:06:00,1.26811,1.26822,1.26803,1.26804,7400000.0
2008-07-10 21:07:00,1.2684,1.2684,1.2684,1.2684,9000000.0
2008-07-10 21:08:00,1.26799,1.26825,1.26787,1.26825,9000000.0
2008-07-10 21:10:00,1.26829,1.26837,1.26828,1.26837,4800000.0
2008-07-10 21:11:00,1.2686,1.2687,1.2686,1.2687,2000000.0
2008-07-10 21:13:00,1.26872,1.26898,1.26864,1.26865,17600000.0
2008-07-10 21:14:00,1.26898,1.26918,1.26856,1.26869,7800000.0
2008-07-10 21:15:00,1.26857,1.26867,1.26815,1.26867,14600000.0
2008-07-10 21:16:00,1.2688,1.2688,1.2687,1.2687,12000000.0
2008-07-10 21:17:00,1.2686,1.2687,1.2686,1.2687,12000000.0
2008-07-10 21:18:00,1.26844,1.26865,1.26838,1.26865,12000000.0
2008-07-10 21:19:00,1.26878,1.26906,1.26863,1.269,9200000.0
2008-07-10 21:20:00,1.26905,1.2692,1.26903,1.2692,8000000.0
2008-07-10 21:21:00,1.26912,1.26931,1.26902,1.26906,9800000.0
2008-07-10 21:22:00,1.26913,1.26938,1.26888,1.26896,13400000.0
2008-07-10 21:23:00,1.2693,1.2693,1.2692,1.2692,7400000.0
2008-07-10 21:24:00,1.2691,1.2692,1.269,1.2692,7400000.0
2008-07-10 21:25:00,1.26899,1.2694,1.26891,1.2694,7400000.0
2008-07-10 21:26:00,1.26901,1.26901,1.26858,1.26882,4600000.0
2008-07-10 21:27:00,1.26881,1.26891,1.26797,1.26815,14600000.0
2008-07-10 21:28:00,1.26833,1.26862,1.26823,1.26833,9000000.0
2008-07-10 21:29:00,1.26845,1.26857,1.26843,1.26852,5600000.0
2008-07-10 21:30:00,1.26864,1.26921,1.2682,1.26849,9400000.0
2008-07-10 21:31:00,1.26867,1.26879,1.26851,1.26859,5800000.0
2008-07-10 21:32:00,1.26848,1.26848,1.26834,1.26834,5800000.0
2008-07-10 21:33:00,1.26791,1.26835,1.26765,1.26802,16600000.0
2008-07-10 21:34:00,1.26818,1.26861,1.26794,1.26835,20400000.0
2008-07-10 21:35:00,1.26793,1.26802,1.2679,1.26802,14000000.0
2008-07-10 21:36:00,1.26811,1.26811,1.26796,1.268,3600000.0
2008-07-10 21:37:00,1.26787,1.26834,1.26769,1.26791,27800000.0
2008-07-10 21:38:00,1.2683,1.2683,1.2682,1.2683,12400000.0
2008-07-10 21:40:00,1.26809,1.26809,1.26773,1.26782,12400000.0
2008-07-10 21:41:00,1.2678,1.268,1.2678,1.268,5800000.0
2008-07-10 21:42:00,1.2678,1.2678,1.2678,1.2678,5800000.0
2008-07-10 21:44:00,1.26766,1.26766,1.26734,1.26739,5800000.0
2008-07-10 21:45:00,1.26757,1.26774,1.2674,1.2674,13800000.0
2008-07-10 21:46:00,1.26787,1.26787,1.26755,1.26773,8800000.0
2008-07-10 21:47:00,1.26752,1.26761,1.26744,1.26761,6400000.0
2008-07-10 21:48:00,1.26782,1.26782,1.2675,1.26779,4600000.0
2008-07-10 21:49:00,1.26751,1.26779,1.26734,1.26751,17200000.0
2008-07-10 21:50:00,1.26782,1.26782,1.26729,1.26729,5200000.0
2008-07-10 21:51:00,1.26712,1.26749,1.26712,1.26727,19200000.0
2008-07-10 21:52:00,1.26741,1.26797,1.26711,1.26711,18000000.0
2008-07-10 21:53:00,1.26734,1.26734,1.26714,1.26714,4800000.0
2008-07-10 21:54:00,1.26714,1.2672,1.26714,1.2672,5000000.0
2008-07-10 21:55:00,1.26721,1.26765,1.26712,1.26737,16200000.0
2008-07-10 21:56:00,1.26716,1.26774,1.26693,1.26774,14600000.0
2008-07-10 21:57:00,1.2678,1.2678,1.2678,1.2678,14200000.0
2008-07-10 21:58:00,1.2677,1.2677,1.2677,1.2677,14200000.0
2008-07-10 21:59:00,1.26757,1.26792,1.26745,1.26766,14200000.0
2008-07-10 22:00:00,1.2677,1.2677,1.2677,1.2677,10400000.0
2008-07-10 22:02:00,1.26709,1.26733,1.26709,1.26723,10400000.0
2008-07-10 22:03:00,1.26684,1.26729,1.26684,1.2669,21800000.0
2008-07-10 22:04:00,1.26723,1.26723,1.26721,1.26721,7600000.0
2008-07-10 22:05:00,1.2672,1.26727,1.26712,1.26727,15400000.0
2008-07-10 22:07:00,1.26732,1.26743,1.26712,1.26743,10600000.0
2008-07-10 22:08:00,1.26733,1.26747,1.26696,1.26696,26000000.0
2008-07-10 22:09:00,1.26703,1.26703,1.26668,1.26673,12400000.0
2008-07-10 22:10:00,1.26731,1.26733,1.26707,1.26707,9400000.0
2008-07-10 22:11:00,1.26706,1.26719,1.26664,1.26707,20800000.0
2008-07-10 22:12:00,1.26661,1.2667,1.26661,1.2667,3200000.0
2008-07-10 22:13:00,1.26644,1.26676,1.26644,1.26676,3200000.0
2008-07-10 22:14:00,1.26681,1.26719,1.26681,1.26687,6400000.0
2008-07-10 22:17:00,1.26708,1.26708,1.26636,1.26636,8400000.0
2008-07-10 22:18:00,1.26661,1.26687,1.26635,1.26687,8000000.0
2008-07-10 22:19:00,1.26701,1.2673,1.26678,1.26678,7200000.0
2008-07-10 22:20:00,1.26656,1.26693,1.26626,1.26646,9000000.0
2008-07-10 22:21:00,1.26645,1.26666,1.26641,1.26641,4800000.0
2008-07-10 22:22:00,1.26643,1.26649,1.26643,1.26649,2000000.0
2008-07-10 22:23:00,1.2668,1.2668,1.2668,1.2668,8200000.0
2008-07-10 22:24:00,1.26663,1.26708,1.26663,1.26688,8200000.0
2008-07-10 22:25:00,1.26712,1.26735,1.26686,1.26713,12400000.0
2008-07-10 22:26:00,1.2673,1.2674,1.2673,1.2674,17400000.0
2008-07-10 22:27:00,1.2673,1.2674,1.2673,1.2674,17400000.0
2008-07-10 22:28:00,1.26741,1.26814,1.26725,1.26814,17400000.0
2008-07-10 22:29:00,1.26788,1.26794,1.26754,1.26765,13800000.0
2008-07-10 22:30:00,1.2681,1.2681,1.2678,1.268,13800000.0
2008-07-10 22:31:00,1.26794,1.26855,1.26777,1.26783,13800000.0
2008-07-10 22:32:00,1.26761,1.26761,1.26733,1.26733,17200000.0
2008-07-10 22:33:00,1.26735,1.26782,1.26701,1.26738,8800000.0
2008-07-10 22:34:00,1.26723,1.26743,1.26722,1.26731,21400000.0
2008-07-10 22:35:00,1.26765,1.26765,1.26705,1.2673,11800000.0
2008-07-10 22:36:00,1.26736,1.26754,1.26711,1.26754,14800000.0
2008-07-10 22:37:00,1.2675,1.2675,1.2675,1.2675,7200000.0
2008-07-10 22:38:00,1.26757,1.26766,1.26732,1.26766,7200000.0
2008-07-10 22:39:00,1.26732,1.26738,1.26725,1.26725,9200000.0
2008-07-10 22:40:00,1.2676,1.2676,1.2676,1.2676,7000000.0
2008-07-10 22:41:00,1.26727,1.26748,1.26726,1.26748,7000000.0
2008-07-10 22:42:00,1.2673,1.26765,1.26706,1.26731,13000000.0
2008-07-10 22:43:00,1.26737,1.26765,1.26729,1.26735,9400000.0
2008-07-10 22:44:00,1.26722,1.26757,1.26722,1.26738,6600000.0
2008-07-10 22:45:00,1.26769,1.26769,1.26721,1.26721,4000000.0
2008-07-10 22:46:00,1.26741,1.26767,1.26735,1.26744,16400000.0
2008-07-10 22:47:00,1.26761,1.26761,1.26709,1.26709,22800000.0
2008-07-10 22:48:00,1.26728,1.2677,1.26701,1.2677,15600000.0
2008-07-10 22:49:00,1.268,1.268,1.26756,1.26773,16200000.0
2008-07-10 22:50:00,1.2676,1.2678,1.2676,1.2676,10600000.0
2008-07-10 22:53:00,1.26736,1.2677,1.26736,1.26751,10600000.0
2008-07-10 22:54:00,1.26711,1.26713,1.26701,1.26701,6800000.0
2008-07-10 22:55:00,1.26678,1.26743,1.26678,1.26743,4800000.0
2008-07-10 22:56:00,1.26704,1.26728,1.26704,1.26709,10600000.0
2008-07-10 22:57:00,1.267,1.267,1.26683,1.26696,12200000.0
2008-07-10 22:58:00,1.267,1.2671,1.26674,1.26674,17000000.0
2008-07-10 22:59:00,1.2665,1.2665,1.26645,1.2665,10600000.0
2008-07-10 23:00:00,1.2672,1.2672,1.2671,1.2671,9400000.0
2008-07-10 23:01:00,1.26681,1.26681,1.2655,1.26585,9400000.0
2008-07-10 23:02:00,1.26637,1.26679,1.26637,1.26675,11400000.0
2008-07-10 23:03:00,1.26638,1.26679,1.26638,1.26679,10000000.0
2008-07-10 23:04:00,1.26668,1.26676,1.26629,1.26649,34800000.0
2008-07-10 23:05:00,1.26592,1.26615,1.26592,1.2661,8800000.0
2008-07-10 23:06:00,1.26658,1.26706,1.26645,1.2665,11000000.0
2008-07-10 23:07:00,1.2671,1.2671,1.2671,1.2671,8000000.0
2008-07-10 23:08:00,1.26655,1.26661,1.26614,1.26614,8000000.0
2008-07-10 23:11:00,1.26629,1.2664,1.26629,1.2664,3200000.0
2008-07-10 23:12:00,1.26608,1.26621,1.26608,1.2662,6600000.0
2008-07-10 23:13:00,1.26619,1.26656,1.26603,1.26656,16600000.0
2008-07-10 23:15:00,1.267,1.267,1.267,1.267,7600000.0
2008-07-10 23:16:00,1.2669,1.2669,1.2669,1.2669,7600000.0
2008-07-10 23:17:00,1.26661,1.26672,1.26647,1.26668,7600000.0
2008-07-10 23:18:00,1.2669,1.26711,1.26672,1.26687,13600000.0
2008-07-10 23:19:00,1.2672,1.2674,1.26676,1.26707,16800000.0
2008-07-10 23:20:00,1.26686,1.26719,1.26653,1.26653,21800000.0
2008-07-10 23:21:00,1.26655,1.2669,1.26642,1.26665,17200000.0
2008-07-10 23:22:00,1.26695,1.26713,1.26652,1.26688,15600000.0
2008-07-10 23:23:00,1.26672,1.2671,1.26643,1.2668,40000000.0
2008-07-10 23:24:00,1.26645,1.26666,1.2659,1.26624,8800000.0
2008-07-10 23:25:00,1.26638,1.26644,1.26624,1.26624,11600000.0
2008-07-10 23:26:00,1.26627,1.26627,1.26618,1.26618,9000000.0
2008-07-10 23:27:00,1.26684,1.26684,1.26656,1.26666,4200000.0
2008-07-10 23:28:00,1.26675,1.26675,1.26631,1.26669,17800000.0
2008-07-10 23:29:00,1.2667,1.2667,1.26623,1.26623,11000000.0
2008-07-10 23:30:00,1.26632,1.26652,1.26599,1.26652,12400000.0
2008-07-10 23:31:00,1.26637,1.26665,1.26626,1.26649,13800000.0
2008-07-10 23:32:00,1.26633,1.26666,1.26633,1.26666,13400000.0
2008-07-10 23:33:00,1.2661,1.2661,1.26563,1.26597,17000000.0
2008-07-10 23:34:00,1.26596,1.26632,1.26596,1.26632,3200000.0
2008-07-10 23:35:00,1.26627,1.26627,1.2656,1.26595,9200000.0
2008-07-10 23:36:00,1.26583,1.26648,1.26579,1.26611,10200000.0
2008-07-10 23:37:00,1.2667,1.2669,1.2667,1.2668,15600000.0
2008-07-10 23:38:00,1.26618,1.26665,1.26585,1.26627,15600000.0
2008-07-10 23:40:00,1.2658,1.26627,1.2658,1.26601,9100000.0
2008-07-10 23:41:00,1.26618,1.26632,1.26592,1.26611,6600000.0
2008-07-10 23:42:00,1.26592,1.26623,1.26592,1.26623,5800000.0
2008-07-10 23:43:00,1.2667,1.2668,1.2667,1.2667,6400000.0
2008-07-10 23:44:00,1.2668,1.2668,1.2667,1.2668,6400000.0
2008-07-10 23:45:00,1.26636,1.26636,1.26592,1.26592,6400000.0
2008-07-10 23:46:00,1.26595,1.26618,1.26595,1.26604,8000000.0
2008-07-10 23:47:00,1.2667,1.2668,1.2667,1.2667,20400000.0
2008-07-10 23:54:00,1.26609,1.26663,1.26608,1.26608,20400000.0
2008-07-10 23:56:00,1.26653,1.26653,1.26602,1.26602,4800000.0
2008-07-10 23:57:00,1.26604,1.26631,1.26588,1.26589,6400000.0
2008-07-10 23:58:00,1.26598,1.26654,1.26598,1.26604,19400000.0
2008-07-10 23:59:00,1.26626,1.26638,1.26602,1.26636,9000000.0
2008-07-11 00:00:00,1.26639,1.26677,1.26639,1.26664,11200000.0
2008-07-11 00:01:00,1.26671,1.26671,1.26625,1.26625,14200000.0
2008-07-11 00:04:00,1.26632,1.26645,1.26614,1.26645,12600000.0
2008-07-11 00:06:00,1.26628,1.26655,1.26628,1.26655,2600000.0
2008-07-11 00:08:00,1.26646,1.26665,1.26644,1.26665,9400000.0
2008-07-11 00:09:00,1.267,1.267,1.26656,1.26662,13200000.0
2008-07-11 00:10:00,1.2664,1.26691,1.2664,1.26648,17600000.0
2008-07-11 00:11:00,1.26649,1.26662,1.26628,1.26641,10200000.0
2008-07-11 00:12:00,1.267,1.267,1.2667,1.2669,12200000.0
2008-07-11 00:13:00,1.26662,1.26662,1.26618,1.26651,12200000.0
2008-07-11 00:14:00,1.2667,1.2667,1.2666,1.2666,6400000.0
2008-07-11 00:15:00,1.26614,1.26637,1.26584,1.26637,6400000.0
2008-07-11 00:16:00,1.26624,1.26708,1.26624,1.26659,23400000.0
2008-07-11 00:17:00,1.26651,1.26679,1.26619,1.26658,18400000.0
2008-07-11 00:18:00,1.26641,1.26666,1.26641,1.26655,19800000.0
2008-07-11 00:19:00,1.2671,1.2671,1.2671,1.2671,8600000.0
2008-07-11 00:20:00,1.26648,1.26681,1.26634,1.26634,8600000.0
2008-07-11 00:21:00,1.26631,1.26662,1.26631,1.26657,4800000.0
2008-07-11 00:23:00,1.26622,1.26652,1.26619,1.26652,14800000.0
2008-07-11 00:24:00,1.26629,1.26629,1.26614,1.26615,13400000.0
2008-07-11 00:27:00,1.2669,1.2669,1.2669,1.2669,13400000.0
2008-07-11 00:28:00,1.26648,1.26648,1.26611,1.2663,13400000.0
2008-07-11 00:29:00,1.26594,1.26628,1.2656,1.26628,20400000.0
2008-07-11 00:30:00,1.26606,1.26653,1.26606,1.26625,11000000.0
2008-07-11 00:31:00,1.2666,1.2666,1.2665,1.2665,3200000.0
2008-07-11 00:32:00,1.26639,1.26662,1.26596,1.26596,18400000.0
2008-07-11 00:37:00,1.26624,1.26646,1.26624,1.26646,5600000.0
2008-07-11 00:38:00,1.26621,1.26692,1.26608,1.26692,21200000.0
2008-07-11 00:39:00,1.26625,1.26673,1.26625,1.26672,13400000.0
2008-07-11 00:40:00,1.2672,1.2672,1.2669,1.2671,16600000.0
2008-07-11 00:41:00,1.2672,1.2672,1.2671,1.2672,16600000.0
2008-07-11 00:42:00,1.26645,1.26694,1.26645,1.2669,16600000.0
2008-07-11 00:43:00,1.26683,1.2669,1.26636,1.26655,25400000.0
2008-07-11 00:44:00,1.26642,1.26675,1.26642,1.26644,25200000.0
2008-07-11 00:45:00,1.2668,1.2668,1.2668,1.2668,5200000.0
2008-07-11 00:46:00,1.2669,1.2669,1.2668,1.2669,5200000.0
2008-07-11 00:47:00,1.2663,1.26645,1.2663,1.26645,5200000.0
2008-07-11 00:48:00,1.26646,1.26676,1.26624,1.26624,27000000.0
2008-07-11 00:49:00,1.26673,1.26673,1.2662,1.2662,11200000.0
2008-07-11 00:55:00,1.26623,1.2666,1.26623,1.2666,7400000.0
2008-07-11 00:56:00,1.26623,1.26633,1.26584,1.26592,20400000.0
2008-07-11 00:57:00,1.2666,1.2667,1.2665,1.2665,28600000.0
2008-07-11 00:58:00,1.26622,1.26622,1.26556,1.2657,28600000.0
2008-07-11 00:59:00,1.26571,1.26647,1.26571,1.26607,17600000.0
2008-07-11 01:00:00,1.2664,1.2664,1.26613,1.26622,10800000.0
2008-07-11 01:01:00,1.26645,1.26645,1.26554,1.26581,11600000.0
2008-07-11 01:02:00,1.26629,1.26629,1.26568,1.26575,22600000.0
2008-07-11 01:03:00,1.26605,1.2662,1.26589,1.26603,26800000.0
2008-07-11 01:04:00,1.2659,1.26636,1.26579,1.26636,13800000.0
2008-07-11 01:05:00,1.26598,1.26633,1.26592,1.26633,13000000.0
2008-07-11 01:06:00,1.2665,1.2666,1.2665,1.2665,3200000.0
2008-07-11 01:07:00,1.2666,1.2666,1.2666,1.2666,3200000.0
2008-07-11 01:08:00,1.26628,1.26659,1.26628,1.26659,3200000.0
2008-07-11 01:09:00,1.2666,1.2666,1.2665,1.2665,6800000.0
2008-07-11 01:11:00,1.2663,1.26637,1.26604,1.26637,6800000.0
2008-07-11 01:12:00,1.2667,1.2667,1.2667,1.2667,14000000.0
2008-07-11 01:13:00,1.26606,1.26641,1.26593,1.26595,14000000.0
2008-07-11 01:14:00,1.2664,1.2664,1.266,1.26612,13400000.0
2008-07-11 01:15:00,1.26627,1.26662,1.26619,1.26662,9600000.0
2008-07-11 01:16:00,1.267,1.267,1.2669,1.2669,9200000.0
2008-07-11 01:17:00,1.26636,1.26636,1.26547,1.26579,9200000.0
2008-07-11 01:18:00,1.2664,1.2665,1.2663,1.2664,12600000.0
2008-07-11 01:20:00,1.26602,1.26651,1.26593,1.26598,12600000.0
2008-07-11 01:21:00,1.26656,1.26686,1.26621,1.26637,6800000.0
2008-07-11 01:22:00,1.26621,1.26638,1.26611,1.26611,12200000.0
2008-07-11 01:24:00,1.2664,1.2664,1.2664,1.2664,2600000.0
2008-07-11 01:25:00,1.26594,1.26605,1.26594,1.26605,2600000.0
2008-07-11 01:26:00,1.26583,1.26589,1.26583,1.26589,3600000.0
2008-07-11 01:27:00,1.2664,1.2664,1.2664,1.2664,11000000.0
2008-07-11 01:28:00,1.26608,1.26632,1.26577,1.26622,11000000.0
2008-07-11 01:29:00,1.26601,1.26623,1.26582,1.26621,18200000.0
2008-07-11 01:30:00,1.26625,1.26668,1.26625,1.26668,5200000.0
2008-07-11 01:31:00,1.26676,1.26676,1.26621,1.26667,11200000.0
2008-07-11 01:32:00,1.26635,1.2666,1.26635,1.26638,7400000.0
2008-07-11 01:33:00,1.2664,1.2668,1.26632,1.26649,25200000.0
2008-07-11 01:34:00,1.2666,1.2668,1.26618,1.26618,21000000.0
2008-07-11 01:35:00,1.26695,1.26727,1.26695,1.26704,10600000.0
2008-07-11 01:36:00,1.26677,1.26677,1.2665,1.2665,12000000.0
2008-07-11 01:37:00,1.26643,1.26695,1.26613,1.26621,16800000.0
2008-07-11 01:38:00,1.267,1.267,1.267,1.267,22000000.0
2008-07-11 01:39:00,1.26638,1.26719,1.26638,1.26676,22000000.0
2008-07-11 01:40:00,1.2669,1.2669,1.2669,1.2669,20000000.0
2008-07-11 01:41:00,1.267,1.267,1.267,1.267,20000000.0
2008-07-11 01:42:00,1.26671,1.26697,1.26655,1.26669,20000000.0
2008-07-11 01:43:00,1.26649,1.26689,1.26629,1.26645,17400000.0
2008-07-11 01:44:00,1.26717,1.2673,1.26672,1.26681,21000000.0
2008-07-11 01:45:00,1.2673,1.2673,1.2672,1.2672,15000000.0
2008-07-11 01:46:00,1.2671,1.2674,1.2671,1.2673,15000000.0
2008-07-11 01:47:00,1.26681,1.26681,1.26664,1.26664,15000000.0
2008-07-11 01:48:00,1.26671,1.26703,1.26663,1.26663,23600000.0
2008-07-11 01:49:00,1.26676,1.26711,1.26676,1.26698,17000000.0
2008-07-11 01:50:00,1.26628,1.26663,1.26628,1.2665,13400000.0
2008-07-11 01:51:00,1.2669,1.2669,1.2669,1.2669,15000000.0
2008-07-11 01:52:00,1.26668,1.26721,1.26661,1.26661,15000000.0
2008-07-11 01:54:00,1.2672,1.2672,1.2671,1.2671,19200000.0
2008-07-11 01:55:00,1.267,1.2671,1.267,1.2671,19200000.0
2008-07-11 01:57:00,1.267,1.267,1.267,1.267,19200000.0
2008-07-11 01:58:00,1.2671,1.2671,1.2671,1.2671,19200000.0
2008-07-11 01:59:00,1.26692,1.26737,1.2668,1.2668,19200000.0
2008-07-11 02:00:00,1.26688,1.26693,1.26659,1.26665,11400000.0
2008-07-11 02:01:00,1.2672,1.2672,1.2671,1.2671,11000000.0
2008-07-11 02:02:00,1.267,1.2671,1.2669,1.267,11000000.0
2008-07-11 02:03:00,1.2671,1.2671,1.267,1.267,11000000.0
2008-07-11 02:04:00,1.26679,1.26683,1.26651,1.26669,11000000.0
2008-07-11 02:05:00,1.2671,1.2671,1.2671,1.2671,7400000.0
2008-07-11 02:06:00,1.267,1.267,1.267,1.267,7400000.0
2008-07-11 02:07:00,1.2671,1.2673,1.2671,1.2673,7400000.0
2008-07-11 02:08:00,1.26695,1.26702,1.26673,1.26702,7400000.0
2008-07-11 02:09:00,1.26672,1.26702,1.26648,1.26648,10800000.0
2008-07-11 02:10:00,1.26659,1.26659,1.26647,1.26647,2000000.0
2008-07-11 02:11:00,1.2667,1.2668,1.2667,1.2668,13800000.0
2008-07-11 02:12:00,1.2667,1.2668,1.2667,1.2667,13800000.0
2008-07-11 02:13:00,1.26626,1.26626,1.26591,1.26591,13800000.0
2008-07-11 02:14:00,1.26599,1.26634,1.26599,1.26601,14600000.0
2008-07-11 02:15:00,1.26594,1.26634,1.26583,1.26603,12400000.0
2008-07-11 02:16:00,1.26632,1.26632,1.26622,1.26626,10600000.0
2008-07-11 02:17:00,1.2667,1.2667,1.2667,1.2667,17400000.0
2008-07-11 02:18:00,1.2666,1.2666,1.2666,1.2666,17400000.0
2008-07-11 02:19:00,1.2665,1.2665,1.2665,1.2665,17400000.0
2008-07-11 02:20:00,1.26658,1.26661,1.26635,1.26648,17400000.0
2008-07-11 02:22:00,1.26644,1.26644,1.26643,1.26643,3200000.0
2008-07-11 02:24:00,1.26633,1.2666,1.26626,1.2666,3600000.0
2008-07-11 02:25:00,1.26609,1.2665,1.26609,1.2665,4200000.0
2008-07-11 02:26:00,1.26609,1.26652,1.26607,1.26638,11600000.0
2008-07-11 02:27:00,1.26646,1.26646,1.26635,1.26635,7400000.0
2008-07-11 02:28:00,1.26632,1.26633,1.26619,1.26633,4200000.0
2008-07-11 02:29:00,1.26633,1.26662,1.2662,1.26662,13200000.0
2008-07-11 02:30:00,1.26631,1.26667,1.26631,1.26667,5200000.0
2008-07-11 02:31:00,1.26651,1.26671,1.26638,1.26671,9600000.0
2008-07-11 02:32:00,1.2667,1.2667,1.2666,1.2666,10400000.0
2008-07-11 02:33:00,1.2667,1.2667,1.2666,1.2666,10400000.0
2008-07-11 02:34:00,1.2667,1.2667,1.2667,1.2667,10400000.0
2008-07-11 02:35:00,1.2666,1.2667,1.2666,1.2667,10400000.0
2008-07-11 02:36:00,1.26628,1.26671,1.26617,1.26643,10400000.0
2008-07-11 02:37:00,1.2667,1.2667,1.2667,1.2667,13200000.0
2008-07-11 02:38:00,1.26611,1.26611,1.26592,1.26601,13200000.0
2008-07-11 02:39:00,1.26607,1.26615,1.26581,1.26615,3600000.0
2008-07-11 02:40:00,1.2663,1.2664,1.2662,1.2662,10600000.0
2008-07-11 02:41:00,1.2659,1.26643,1.26579,1.26579,10600000.0
2008-07-11 02:42:00,1.2663,1.2663,1.2663,1.2663,7600000.0
2008-07-11 02:44:00,1.26597,1.26613,1.26572,1.26572,7600000.0
2008-07-11 02:45:00,1.26545,1.26603,1.26526,1.2659,83000000.0
2008-07-11 02:47:00,1.26603,1.26603,1.26542,1.26565,69400000.0
2008-07-11 02:48:00,1.2659,1.266,1.2659,1.266,4800000.0
2008-07-11 02:49:00,1.2661,1.2662,1.266,1.2662,4800000.0
2008-07-11 02:50:00,1.26577,1.26609,1.26577,1.26609,4800000.0
2008-07-11 02:51:00,1.26636,1.26636,1.26615,1.26629,26000000.0
2008-07-11 02:52:00,1.26597,1.26605,1.26573,1.266,21000000.0
2008-07-11 02:54:00,1.26579,1.26579,1.26537,1.26537,2000000.0
2008-07-11 02:55:00,1.26561,1.26577,1.26561,1.26571,8400000.0
2008-07-11 02:57:00,1.26553,1.26575,1.26537,1.26556,21400000.0
2008-07-11 02:58:00,1.2659,1.2659,1.2658,1.2658,22000000.0
2008-07-11 02:59:00,1.26518,1.26557,1.26494,1.26557,22000000.0
2008-07-11 03:00:00,1.26594,1.2662,1.26551,1.26557,10000000.0
2008-07-11 03:01:00,1.2658,1.2659,1.2658,1.2659,85700000.0
2008-07-11 03:02:00,1.26501,1.26541,1.26499,1.26527,85700000.0
2008-07-11 03:03:00,1.2658,1.2659,1.2658,1.2659,8600000.0
2008-07-11 03:04:00,1.2661,1.2661,1.2657,1.2657,8600000.0
2008-07-11 03:05:00,1.2656,1.26591,1.26523,1.26576,8600000.0
2008-07-11 03:06:00,1.2658,1.2659,1.2658,1.2659,6800000.0
2008-07-11 03:07:00,1.26539,1.26577,1.26537,1.26561,6800000.0
2008-07-11 03:08:00,1.2659,1.2659,1.2659,1.2659,11000000.0
2008-07-11 03:09:00,1.26552,1.26588,1.26531,1.26578,11000000.0
2008-07-11 03:10:00,1.26543,1.2655,1.26524,1.26528,13200000.0
2008-07-11 03:11:00,1.26534,1.26547,1.26526,1.26537,20400000.0
2008-07-11 03:12:00,1.26548,1.26548,1.26503,1.2651,18800000.0
2008-07-11 03:13:00,1.26521,1.26538,1.265,1.26519,13200000.0
2008-07-11 03:14:00,1.26516,1.26541,1.26487,1.26487,6800000.0
2008-07-11 03:15:00,1.26516,1.2653,1.26497,1.26497,11200000.0
2008-07-11 03:16:00,1.26486,1.2651,1.26447,1.26447,13800000.0
2008-07-11 03:17:00,1.26477,1.26529,1.26473,1.26473,11800000.0
2008-07-11 03:19:00,1.2649,1.265,1.26472,1.26499,32000000.0
2008-07-11 03:20:00,1.2656,1.2657,1.2653,1.2654,13800000.0
2008-07-11 03:21:00,1.26557,1.26557,1.26495,1.2651,13800000.0
2008-07-11 03:22:00,1.26487,1.26506,1.26447,1.26447,14200000.0
2008-07-11 03:23:00,1.26413,1.26471,1.26392,1.26422,15800000.0
2008-07-11 03:25:00,1.26445,1.26457,1.26428,1.26457,14800000.0
2008-07-11 03:26:00,1.26471,1.26476,1.2644,1.2644,10400000.0
2008-07-11 03:27:00,1.26431,1.26461,1.2643,1.26461,7200000.0
2008-07-11 03:28:00,1.26411,1.26417,1.26401,1.26401,25600000.0
2008-07-11 03:29:00,1.26424,1.26458,1.26415,1.26415,21600000.0
2008-07-11 03:30:00,1.26421,1.2646,1.26421,1.26439,13800000.0
2008-07-11 03:31:00,1.2644,1.26459,1.26413,1.26413,9400000.0
2008-07-11 03:32:00,1.2643,1.2644,1.2643,1.2644,11200000.0
2008-07-11 03:33:00,1.26394,1.2642,1.26394,1.2642,11200000.0
2008-07-11 03:34:00,1.26415,1.26427,1.26361,1.26361,9800000.0
2008-07-11 03:35:00,1.26395,1.2643,1.26377,1.26425,13600000.0
2008-07-11 03:36:00,1.26429,1.26471,1.26426,1.26431,30200000.0
2008-07-11 03:37:00,1.26453,1.26453,1.26416,1.26422,7200000.0
2008-07-11 03:38:00,1.26448,1.26455,1.26435,1.26455,8500000.0
2008-07-11 03:39:00,1.2645,1.2645,1.26409,1.26415,21000000.0
2008-07-11 03:40:00,1.26414,1.26428,1.26406,1.26407,14800000.0
2008-07-11 03:41:00,1.26392,1.26422,1.26355,1.26384,24400000.0
2008-07-11 03:42:00,1.2644,1.2644,1.2643,1.2643,19000000.0
2008-07-11 03:43:00,1.26397,1.26441,1.2635,1.26425,19000000.0
2008-07-11 03:44:00,1.2639,1.26426,1.2639,1.26398,13200000.0
2008-07-11 03:45:00,1.26426,1.26462,1.26426,1.26431,6600000.0
2008-07-11 03:46:00,1.26445,1.26449,1.26432,1.26448,9400000.0
2008-07-11 03:47:00,1.2646,1.2646,1.2646,1.2646,10800000.0
2008-07-11 03:49:00,1.26502,1.26502,1.26424,1.26439,10800000.0
2008-07-11 03:50:00,1.26384,1.26417,1.26384,1.26402,23000000.0
2008-07-11 03:51:00,1.26455,1.26516,1.26444,1.26447,14000000.0
2008-07-11 03:52:00,1.26497,1.26497,1.2642,1.26438,18600000.0
2008-07-11 03:53:00,1.26501,1.26525,1.26476,1.26521,15800000.0
2008-07-11 03:54:00,1.26507,1.26517,1.26475,1.26485,12800000.0
2008-07-11 03:55:00,1.26537,1.26546,1.26502,1.26506,18000000.0
2008-07-11 03:57:00,1.2653,1.2653,1.2653,1.2653,9400000.0
2008-07-11 03:58:00,1.26507,1.26549,1.26479,1.26479,9400000.0
2008-07-11 03:59:00,1.26447,1.26482,1.26447,1.26482,10400000.0
2008-07-11 04:00:00,1.26486,1.26486,1.26472,1.26481,12200000.0
2008-07-11 04:01:00,1.26473,1.26497,1.26473,1.26497,4200000.0
2008-07-11 04:02:00,1.26504,1.26527,1.26474,1.26515,18200000.0
2008-07-11 04:03:00,1.26489,1.26517,1.26472,1.26517,17600000.0
2008-07-11 04:04:00,1.2646,1.26519,1.2646,1.26513,6400000.0
2008-07-11 04:05:00,1.26461,1.26499,1.26439,1.26484,13600000.0
2008-07-11 04:08:00,1.265,1.265,1.265,1.265,12400000.0
2008-07-11 04:09:00,1.2649,1.2649,1.2649,1.2649,12400000.0
2008-07-11 04:10:00,1.2648,1.2648,1.2648,1.2648,12400000.0
2008-07-11 04:11:00,1.2649,1.2649,1.2649,1.2649,12400000.0
2008-07-11 04:12:00,1.26455,1.26493,1.26455,1.26471,12400000.0
2008-07-11 04:13:00,1.2651,1.2651,1.2649,1.2649,11000000.0
2008-07-11 04:15:00,1.26446,1.26509,1.26446,1.26457,11000000.0
2008-07-11 04:16:00,1.26442,1.26526,1.26442,1.26496,10800000.0
2008-07-11 04:17:00,1.2645,1.2646,1.2645,1.2645,16200000.0
2008-07-11 04:18:00,1.2644,1.2646,1.2644,1.2646,16200000.0
2008-07-11 04:19:00,1.26476,1.26482,1.26439,1.26474,16200000.0
2008-07-11 04:20:00,1.26459,1.26459,1.26377,1.26402,13600000.0
2008-07-11 04:21:00,1.26427,1.26427,1.26414,1.26414,5600000.0
2008-07-11 04:22:00,1.26439,1.26439,1.26432,1.26432,3000000.0
2008-07-11 04:23:00,1.26448,1.26448,1.26378,1.26378,9400000.0
2008-07-11 04:24:00,1.26389,1.26426,1.26389,1.26426,10600000.0
2008-07-11 04:25:00,1.26375,1.26412,1.26361,1.26412,7400000.0
2008-07-11 04:27:00,1.26381,1.26417,1.2638,1.2638,12800000.0
2008-07-11 04:28:00,1.26422,1.26458,1.26415,1.26427,10600000.0
2008-07-11 04:29:00,1.26448,1.26452,1.26431,1.26431,13600000.0
2008-07-11 04:30:00,1.26457,1.26457,1.26408,1.26431,14000000.0
2008-07-11 04:31:00,1.26417,1.26468,1.26417,1.26468,6400000.0
2008-07-11 04:32:00,1.26447,1.26492,1.26447,1.26492,5200000.0
2008-07-11 04:33:00,1.26473,1.2652,1.26473,1.2652,5800000.0
2008-07-11 04:34:00,1.265,1.26515,1.26476,1.26515,10800000.0
2008-07-11 04:35:00,1.2657,1.2657,1.2656,1.2656,9200000.0
2008-07-11 04:36:00,1.26546,1.26547,1.26536,1.26538,9200000.0
2008-07-11 04:37:00,1.26539,1.26539,1.26507,1.26509,11600000.0
2008-07-11 04:38:00,1.26484,1.26542,1.26484,1.26534,4200000.0
2008-07-11 04:39:00,1.26549,1.26549,1.26507,1.26507,12400000.0
2008-07-11 04:40:00,1.26522,1.26536,1.26497,1.26497,6200000.0
2008-07-11 04:41:00,1.2657,1.2658,1.2657,1.2657,5600000.0
2008-07-11 04:42:00,1.2658,1.2658,1.2657,1.2658,5600000.0
2008-07-11 04:43:00,1.26547,1.26553,1.2651,1.26553,5600000.0
2008-07-11 04:44:00,1.26522,1.2657,1.26522,1.26531,8400000.0
2008-07-11 04:45:00,1.26533,1.26533,1.26514,1.26514,13200000.0
2008-07-11 04:46:00,1.26522,1.26555,1.26505,1.26505,10000000.0
2008-07-11 04:47:00,1.26544,1.26556,1.26535,1.26535,9400000.0
2008-07-11 04:49:00,1.26536,1.26536,1.26533,1.26533,8000000.0
2008-07-11 04:50:00,1.2656,1.2657,1.2656,1.2657,14600000.0
2008-07-11 04:51:00,1.26532,1.26551,1.26524,1.26524,14600000.0
2008-07-11 04:52:00,1.26527,1.26537,1.26491,1.26491,11400000.0
2008-07-11 04:53:00,1.26509,1.26537,1.26509,1.26529,12600000.0
2008-07-11 04:55:00,1.26518,1.26539,1.2651,1.26532,19400000.0
2008-07-11 04:56:00,1.2653,1.2654,1.2653,1.2654,9600000.0
2008-07-11 04:57:00,1.26549,1.2655,1.26522,1.2655,9600000.0
2008-07-11 04:58:00,1.2658,1.2658,1.2656,1.2656,2600000.0
2008-07-11 04:59:00,1.26528,1.26533,1.26528,1.26533,2600000.0
2008-07-11 05:00:00,1.2657,1.2658,1.2657,1.2658,10400000.0
2008-07-11 05:01:00,1.2657,1.2658,1.2657,1.2657,10400000.0
2008-07-11 05:02:00,1.2658,1.2659,1.2657,1.2657,10400000.0
2008-07-11 05:03:00,1.2656,1.2657,1.2656,1.2657,10400000.0
2008-07-11 05:04:00,1.2658,1.2658,1.2658,1.2658,10400000.0
2008-07-11 05:05:00,1.26518,1.26534,1.26517,1.26534,10400000.0
2008-07-11 05:06:00,1.26541,1.26583,1.26521,1.26521,15800000.0
2008-07-11 05:07:00,1.26569,1.26569,1.26535,1.26535,11200000.0
2008-07-11 05:08:00,1.26537,1.26567,1.26515,1.26567,10000000.0
2008-07-11 05:09:00,1.2656,1.26601,1.26559,1.26581,17000000.0
2008-07-11 05:10:00,1.266,1.2661,1.2658,1.2658,13200000.0
2008-07-11 05:11:00,1.2659,1.2659,1.2656,1.2658,13200000.0
2008-07-11 05:12:00,1.26553,1.26623,1.26515,1.26584,13200000.0
2008-07-11 05:13:00,1.26602,1.26602,1.26549,1.26567,8400000.0
2008-07-11 05:14:00,1.2661,1.2661,1.2661,1.2661,18000000.0
2008-07-11 05:15:00,1.26565,1.26596,1.26562,1.2657,18000000.0
2008-07-11 05:18:00,1.2663,1.2663,1.2662,1.2662,14800000.0
2008-07-11 05:19:00,1.26565,1.26587,1.26563,1.26574,14800000.0
2008-07-11 05:20:00,1.26547,1.26583,1.26537,1.26537,7800000.0
2008-07-11 05:21:00,1.2661,1.2661,1.2661,1.2661,7800000.0
2008-07-11 05:22:00,1.26584,1.26584,1.26563,1.26567,7800000.0
2008-07-11 05:23:00,1.2659,1.2661,1.2659,1.2661,22000000.0
2008-07-11 05:24:00,1.266,1.266,1.2659,1.2659,22000000.0
2008-07-11 05:25:00,1.266,1.266,1.2659,1.2659,22000000.0
2008-07-11 05:27:00,1.266,1.266,1.2659,1.2659,22000000.0
2008-07-11 05:28:00,1.26578,1.2659,1.26554,1.26579,22000000.0
2008-07-11 05:29:00,1.26536,1.26536,1.26518,1.26518,4800000.0
2008-07-11 05:30:00,1.26522,1.26525,1.26512,1.26525,29400000.0
2008-07-11 05:31:00,1.2656,1.26576,1.26527,1.2653,30000000.0
2008-07-11 05:32:00,1.2652,1.26555,1.26514,1.26555,9000000.0
2008-07-11 05:33:00,1.2657,1.2657,1.2656,1.2657,7800000.0
2008-07-11 05:34:00,1.26526,1.26538,1.26522,1.26522,7800000.0
2008-07-11 05:35:00,1.26545,1.26583,1.26533,1.26583,11600000.0
2008-07-11 05:36:00,1.26536,1.26574,1.26521,1.26528,15600000.0
2008-07-11 05:37:00,1.2656,1.2657,1.2654,1.2657,21200000.0
2008-07-11 05:40:00,1.2658,1.2658,1.2657,1.2657,21200000.0
2008-07-11 05:41:00,1.26545,1.26557,1.26494,1.26509,21200000.0
2008-07-11 05:42:00,1.26536,1.26551,1.2651,1.26551,7600000.0
2008-07-11 05:43:00,1.26525,1.26575,1.26502,1.26515,10400000.0
2008-07-11 05:44:00,1.26518,1.26521,1.26506,1.26515,14200000.0
2008-07-11 05:45:00,1.2655,1.2656,1.2653,1.2656,85200000.0
2008-07-11 05:47:00,1.2654,1.2656,1.2654,1.2656,85200000.0
2008-07-11 05:48:00,1.26505,1.26541,1.26473,1.26541,85200000.0
2008-07-11 05:49:00,1.26522,1.26531,1.2651,1.26517,14000000.0
2008-07-11 05:50:00,1.2657,1.2657,1.2656,1.2657,16400000.0
2008-07-11 05:51:00,1.2655,1.26591,1.26523,1.26573,16400000.0
2008-07-11 05:52:00,1.2652,1.26542,1.2648,1.2652,6200000.0
2008-07-11 05:53:00,1.2657,1.2657,1.2656,1.2656,34600000.0
2008-07-11 05:54:00,1.2657,1.2657,1.2656,1.2656,34600000.0
2008-07-11 05:56:00,1.2657,1.2659,1.2657,1.2659,34600000.0
2008-07-11 05:57:00,1.26547,1.26557,1.2654,1.26548,34600000.0
2008-07-11 05:58:00,1.26597,1.26608,1.26524,1.26588,11000000.0
2008-07-11 05:59:00,1.2658,1.2658,1.2658,1.2658,27000000.0
2008-07-11 06:00:00,1.26538,1.26549,1.26538,1.26547,27000000.0
2008-07-11 06:01:00,1.2657,1.2657,1.2657,1.2657,10600000.0
2008-07-11 06:02:00,1.2658,1.2658,1.2657,1.2657,10600000.0
2008-07-11 06:03:00,1.26555,1.26579,1.26513,1.26545,10600000.0
2008-07-11 06:04:00,1.26525,1.26525,1.26508,1.26512,13600000.0
2008-07-11 06:05:00,1.26563,1.2661,1.2655,1.26561,20600000.0
2008-07-11 06:06:00,1.26562,1.26572,1.26516,1.26562,21800000.0
2008-07-11 06:07:00,1.26535,1.26535,1.26526,1.26526,50800000.0
2008-07-11 06:08:00,1.2659,1.2659,1.2658,1.2659,137000000.0
2008-07-11 06:09:00,1.26505,1.2656,1.26495,1.26531,137000000.0
2008-07-11 06:10:00,1.2661,1.2661,1.266,1.2661,5200000.0
2008-07-11 06:11:00,1.266,1.2661,1.266,1.266,5200000.0
2008-07-11 06:12:00,1.2659,1.2659,1.2659,1.2659,5200000.0
2008-07-11 06:13:00,1.26579,1.26579,1.26488,1.26573,5200000.0
2008-07-11 06:14:00,1.26541,1.26541,1.26526,1.2653,8000000.0
2008-07-11 06:16:00,1.26543,1.26578,1.2654,1.2654,6800000.0
2008-07-11 06:17:00,1.26588,1.26647,1.26578,1.26599,9400000.0
2008-07-11 06:18:00,1.26616,1.26616,1.26531,1.26531,9600000.0
2008-07-11 06:19:00,1.2655,1.26609,1.26521,1.26545,17000000.0
2008-07-11 06:20:00,1.26601,1.26601,1.26531,1.26531,11600000.0
2008-07-11 06:21:00,1.26554,1.26566,1.26554,1.26566,8400000.0
2008-07-11 06:22:00,1.26535,1.26566,1.26533,1.26534,11400000.0
2008-07-11 06:23:00,1.2653,1.26569,1.2653,1.26538,3600000.0
2008-07-11 06:24:00,1.26548,1.26595,1.26548,1.26567,10600000.0
2008-07-11 06:25:00,1.266,1.26623,1.26573,1.26595,96800000.0
2008-07-11 06:26:00,1.2661,1.2661,1.2661,1.2661,14200000.0
2008-07-11 06:27:00,1.26614,1.26614,1.26574,1.26577,14200000.0
2008-07-11 06:28:00,1.2657,1.266,1.2657,1.2659,16400000.0
2008-07-11 06:29:00,1.26565,1.26565,1.26523,1.26526,12000000.0
2008-07-11 06:30:00,1.26545,1.26609,1.26526,1.26609,12600000.0
2008-07-11 06:31:00,1.26575,1.26575,1.26526,1.26552,10600000.0
2008-07-11 06:32:00,1.2657,1.26637,1.2657,1.26637,2000000.0
2008-07-11 06:33:00,1.2664,1.2666,1.2664,1.2666,5200000.0
2008-07-11 06:34:00,1.26617,1.26674,1.26617,1.26674,5200000.0
2008-07-11 06:35:00,1.26636,1.26636,1.26595,1.26614,13400000.0
2008-07-11 06:36:00,1.26624,1.26624,1.26565,1.26588,13000000.0
2008-07-11 06:37:00,1.26598,1.26598,1.26546,1.26583,11800000.0
2008-07-11 06:39:00,1.2661,1.2661,1.26576,1.26599,7200000.0
2008-07-11 06:40:00,1.2662,1.2662,1.2662,1.2662,22600000.0
2008-07-11 06:41:00,1.2663,1.2663,1.2662,1.2662,22600000.0
2008-07-11 06:42:00,1.2664,1.2664,1.2662,1.2662,22600000.0
2008-07-11 06:43:00,1.26592,1.26616,1.2657,1.26594,22600000.0
2008-07-11 06:44:00,1.26581,1.26608,1.2658,1.2658,12000000.0
2008-07-11 06:45:00,1.26588,1.26601,1.26576,1.26593,18000000.0
2008-07-11 06:46:00,1.26596,1.26616,1.26587,1.26616,14400000.0
2008-07-11 06:47:00,1.26583,1.26583,1.26544,1.26559,23600000.0
2008-07-11 06:48:00,1.26592,1.26603,1.26553,1.26585,11600000.0
2008-07-11 06:49:00,1.26561,1.2658,1.26532,1.2656,10800000.0
2008-07-11 06:50:00,1.266,1.2662,1.266,1.2661,16600000.0
2008-07-11 06:51:00,1.26571,1.26599,1.26551,1.26599,16600000.0
2008-07-11 06:52:00,1.2659,1.26605,1.2657,1.26605,19000000.0
2008-07-11 06:53:00,1.2665,1.2665,1.2664,1.2665,3200000.0
2008-07-11 06:55:00,1.2664,1.2664,1.2664,1.2664,3200000.0
2008-07-11 06:56:00,1.2662,1.2662,1.26608,1.26608,3200000.0
2008-07-11 07:00:00,1.26613,1.26639,1.26613,1.26639,6200000.0
2008-07-11 07:01:00,1.26622,1.26631,1.26583,1.2662,20200000.0
2008-07-11 07:02:00,1.2667,1.2667,1.2667,1.2667,9200000.0
2008-07-11 07:04:00,1.26618,1.26629,1.26618,1.26629,9200000.0
2008-07-11 07:05:00,1.2666,1.2666,1.2666,1.2666,8800000.0
2008-07-11 07:06:00,1.26608,1.26664,1.26597,1.26664,8800000.0
2008-07-11 07:07:00,1.26634,1.26657,1.26634,1.26635,13200000.0
2008-07-11 07:08:00,1.2666,1.2667,1.2665,1.2667,10600000.0
2008-07-11 07:09:00,1.26633,1.26661,1.2659,1.26643,10600000.0
2008-07-11 07:10:00,1.2666,1.2669,1.2666,1.2668,12600000.0
2008-07-11 07:11:00,1.26639,1.26664,1.26595,1.266,12600000.0
2008-07-11 07:12:00,1.26579,1.26593,1.2652,1.26527,63400000.0
2008-07-11 07:13:00,1.26588,1.26595,1.26541,1.26541,15800000.0
2008-07-11 07:15:00,1.26577,1.26589,1.26577,1.26589,9000000.0
2008-07-11 07:16:00,1.26575,1.26605,1.2655,1.26582,10800000.0
2008-07-11 07:17:00,1.26595,1.26595,1.26561,1.26561,11400000.0
2008-07-11 07:18:00,1.26567,1.26573,1.26562,1.26562,8800000.0
2008-07-11 07:20:00,1.26548,1.26577,1.26548,1.2657,5800000.0
2008-07-11 07:21:00,1.26549,1.26555,1.26549,1.26555,5800000.0
2008-07-11 07:22:00,1.266,1.2661,1.2659,1.2661,3200000.0
2008-07-11 07:23:00,1.26582,1.26582,1.26577,1.26577,3200000.0
2008-07-11 07:24:00,1.26551,1.26581,1.26551,1.26581,2000000.0
2008-07-11 07:25:00,1.2663,1.2663,1.2662,1.2662,9200000.0
2008-07-11 07:26:00,1.2661,1.2661,1.26537,1.26559,9200000.0
2008-07-11 07:27:00,1.26583,1.2659,1.26546,1.26585,17400000.0
2008-07-11 07:28:00,1.26535,1.26616,1.26535,1.26616,4200000.0
2008-07-11 07:29:00,1.2664,1.2664,1.2663,1.2664,4600000.0
2008-07-11 07:30:00,1.2663,1.2663,1.2662,1.2662,4600000.0
2008-07-11 07:32:00,1.26568,1.2657,1.26559,1.2656,4600000.0
2008-07-11 07:35:00,1.26559,1.26581,1.26559,1.26564,6600000.0
2008-07-11 07:36:00,1.26551,1.26563,1.26545,1.26545,11600000.0
2008-07-11 07:37:00,1.26541,1.26569,1.26541,1.26542,3000000.0
2008-07-11 07:38:00,1.266,1.266,1.266,1.266,12400000.0
2008-07-11 07:39:00,1.26544,1.26595,1.26544,1.26565,12400000.0
2008-07-11 07:40:00,1.26561,1.26592,1.26542,1.26592,25000000.0
2008-07-11 07:42:00,1.26591,1.26605,1.26562,1.26575,16000000.0
2008-07-11 07:43:00,1.26575,1.26584,1.26567,1.2657,16200000.0
2008-07-11 07:44:00,1.26528,1.26586,1.26528,1.26551,20000000.0
2008-07-11 07:45:00,1.26558,1.26578,1.26507,1.26528,11000000.0
2008-07-11 07:46:00,1.26465,1.26523,1.26465,1.26523,6400000.0
2008-07-11 07:47:00,1.26524,1.266,1.26524,1.26565,11100000.0
2008-07-11 07:48:00,1.2662,1.2663,1.2662,1.2663,14600000.0
2008-07-11 07:49:00,1.26571,1.26618,1.26571,1.26618,14600000.0
2008-07-11 07:50:00,1.2662,1.2664,1.2662,1.2664,16200000.0
2008-07-11 07:51:00,1.26597,1.26603,1.2658,1.26586,16200000.0
2008-07-11 07:52:00,1.26609,1.26646,1.26594,1.26604,11200000.0
2008-07-11 07:53:00,1.26616,1.26616,1.26579,1.26596,4200000.0
2008-07-11 07:56:00,1.2663,1.2663,1.2662,1.2663,3200000.0
2008-07-11 07:57:00,1.2662,1.2662,1.2662,1.2662,3200000.0
2008-07-11 07:58:00,1.26589,1.26631,1.26589,1.26631,3200000.0
2008-07-11 07:59:00,1.26562,1.26593,1.26561,1.26581,16000000.0
2008-07-11 08:00:00,1.2658,1.26633,1.26553,1.26566,17800000.0
2008-07-11 08:01:00,1.26577,1.26623,1.26569,1.26571,25800000.0
2008-07-11 08:02:00,1.26555,1.26589,1.26547,1.26577,8400000.0
2008-07-11 08:03:00,1.26544,1.26558,1.26524,1.26558,35600000.0
2008-07-11 08:04:00,1.2661,1.2661,1.2659,1.2659,11800000.0
2008-07-11 08:05:00,1.26523,1.26565,1.26523,1.26565,11800000.0
2008-07-11 08:06:00,1.26576,1.26592,1.26531,1.26531,10600000.0
2008-07-11 08:07:00,1.26553,1.2659,1.26553,1.26567,19600000.0
2008-07-11 08:08:00,1.26598,1.26598,1.2653,1.2655,11000000.0
2008-07-11 08:09:00,1.26552,1.26575,1.26516,1.26549,9000000.0
2008-07-11 08:10:00,1.26565,1.26573,1.26548,1.26561,7400000.0
2008-07-11 08:11:00,1.26527,1.26583,1.26527,1.2655,13200000.0
2008-07-11 08:12:00,1.26549,1.26568,1.26528,1.26559,10800000.0
2008-07-11 08:13:00,1.26557,1.26581,1.26544,1.26544,9200000.0
2008-07-11 08:14:00,1.2659,1.2659,1.2659,1.2659,10200000.0
2008-07-11 08:15:00,1.2658,1.2659,1.2658,1.2658,10200000.0
2008-07-11 08:16:00,1.2659,1.266,1.2659,1.2659,10200000.0
2008-07-11 08:17:00,1.26554,1.26554,1.26523,1.26538,10200000.0
2008-07-11 08:18:00,1.26532,1.26572,1.26532,1.26572,10000000.0
2008-07-11 08:19:00,1.26549,1.26572,1.26531,1.26571,15800000.0
2008-07-11 08:20:00,1.26585,1.26622,1.26575,1.26587,21400000.0
2008-07-11 08:21:00,1.26606,1.26613,1.26597,1.26597,14800000.0
2008-07-11 08:22:00,1.2662,1.2662,1.2661,1.2662,5200000.0
2008-07-11 08:23:00,1.26577,1.26614,1.26577,1.26614,5200000.0
2008-07-11 08:24:00,1.26574,1.26615,1.26574,1.26612,5800000.0
2008-07-11 08:25:00,1.2666,1.2668,1.2666,1.2668,13000000.0
2008-07-11 08:26:00,1.26611,1.26627,1.26608,1.26614,13000000.0
2008-07-11 08:27:00,1.26601,1.26677,1.26573,1.26642,77200000.0
2008-07-11 08:28:00,1.26563,1.26597,1.26547,1.26593,20400000.0
2008-07-11 08:29:00,1.26579,1.26635,1.26579,1.26615,9800000.0
2008-07-11 08:30:00,1.26605,1.26622,1.26595,1.26598,50200000.0
2008-07-11 08:31:00,1.26622,1.26647,1.26613,1.26622,11600000.0
2008-07-11 08:32:00,1.26602,1.26602,1.26572,1.26572,7400000.0
2008-07-11 08:33:00,1.26628,1.26628,1.26615,1.26615,6200000.0
2008-07-11 08:34:00,1.26612,1.26621,1.26605,1.26611,5800000.0
2008-07-11 08:35:00,1.26614,1.26666,1.26611,1.26612,20400000.0
2008-07-11 08:36:00,1.26633,1.2665,1.26633,1.26645,4600000.0
2008-07-11 08:37:00,1.2664,1.26688,1.2664,1.26672,22600000.0
2008-07-11 08:38:00,1.26645,1.26697,1.26634,1.26697,15600000.0
2008-07-11 08:39:00,1.26672,1.26713,1.26655,1.26656,13000000.0
2008-07-11 08:40:00,1.26703,1.26706,1.26663,1.26663,16400000.0
2008-07-11 08:41:00,1.26666,1.26705,1.26636,1.26705,24800000.0
2008-07-11 08:42:00,1.26692,1.26693,1.2667,1.26671,6800000.0
2008-07-11 08:43:00,1.26724,1.26735,1.26687,1.26714,16400000.0
2008-07-11 08:44:00,1.26693,1.26695,1.26671,1.26681,26800000.0
2008-07-11 08:45:00,1.26688,1.26688,1.26648,1.26656,50600000.0
2008-07-11 08:46:00,1.26657,1.26702,1.26638,1.26702,12400000.0
2008-07-11 08:47:00,1.26679,1.26688,1.26666,1.26684,10800000.0
2008-07-11 08:48:00,1.26675,1.26685,1.26632,1.2665,98600000.0
2008-07-11 08:49:00,1.26684,1.26723,1.26677,1.26706,18400000.0
2008-07-11 08:50:00,1.26653,1.26678,1.26653,1.26678,2000000.0
2008-07-11 08:51:00,1.26653,1.26659,1.26623,1.26657,56400000.0
2008-07-11 08:52:00,1.26648,1.2669,1.26648,1.2669,8000000.0
2008-07-11 08:53:00,1.26692,1.26722,1.26666,1.26666,113400000.0
2008-07-11 08:54:00,1.26675,1.26675,1.26655,1.26655,3600000.0
2008-07-11 08:55:00,1.2672,1.2673,1.2671,1.2673,20200000.0
2008-07-11 08:56:00,1.26657,1.26721,1.26657,1.26689,20200000.0
2008-07-11 08:57:00,1.26702,1.26738,1.26702,1.26703,12600000.0
2008-07-11 08:58:00,1.26689,1.26693,1.26689,1.26693,2000000.0
2008-07-11 08:59:00,1.26673,1.26725,1.26665,1.26722,123600000.0
2008-07-11 09:00:00,1.26722,1.26736,1.26689,1.26708,120800000.0
2008-07-11 09:01:00,1.26701,1.26708,1.26672,1.26672,16400000.0
2008-07-11 09:02:00,1.26706,1.2672,1.26677,1.267,8400000.0
2008-07-11 09:03:00,1.2672,1.26736,1.26707,1.26707,8000000.0
2008-07-11 09:04:00,1.26705,1.26728,1.26669,1.26709,17400000.0
2008-07-11 09:05:00,1.26729,1.26729,1.26688,1.2669,9000000.0
2008-07-11 09:06:00,1.2676,1.2676,1.2674,1.2674,26600000.0
2008-07-11 09:07:00,1.26729,1.26751,1.26706,1.26708,26600000.0
2008-07-11 09:08:00,1.26662,1.26697,1.26649,1.26658,13800000.0
2008-07-11 09:09:00,1.26669,1.26679,1.26663,1.26674,7400000.0
2008-07-11 09:10:00,1.26699,1.26735,1.26699,1.26735,7000000.0
2008-07-11 09:11:00,1.26682,1.26745,1.26657,1.2669,12800000.0
2008-07-11 09:12:00,1.26732,1.26732,1.26707,1.26725,17400000.0
2008-07-11 09:13:00,1.26787,1.26787,1.26751,1.26777,10600000.0
2008-07-11 09:14:00,1.26803,1.26803,1.26737,1.26739,10800000.0
2008-07-11 09:15:00,1.26736,1.26736,1.2671,1.2671,9600000.0
2008-07-11 09:16:00,1.2673,1.26763,1.26703,1.26753,20200000.0
2008-07-11 09:17:00,1.26744,1.26779,1.26744,1.26768,12200000.0
2008-07-11 09:18:00,1.2682,1.2682,1.2679,1.268,14000000.0
2008-07-11 09:19:00,1.26797,1.26797,1.26753,1.26784,14000000.0
2008-07-11 09:20:00,1.26764,1.26764,1.26752,1.26752,2600000.0
2008-07-11 09:21:00,1.26792,1.26792,1.26739,1.26749,17800000.0
2008-07-11 09:22:00,1.26747,1.26769,1.26738,1.26769,10000000.0
2008-07-11 09:23:00,1.26732,1.26732,1.26663,1.26663,7600000.0
2008-07-11 09:24:00,1.26668,1.26673,1.26664,1.26667,14400000.0
2008-07-11 09:25:00,1.2669,1.2672,1.2669,1.2669,16800000.0
2008-07-11 09:26:00,1.26707,1.26707,1.26617,1.26636,16800000.0
2008-07-11 09:27:00,1.26666,1.26702,1.26652,1.26652,9800000.0
2008-07-11 09:28:00,1.26652,1.26695,1.26652,1.2669,24000000.0
2008-07-11 09:29:00,1.26646,1.26681,1.26646,1.26662,12800000.0
2008-07-11 09:30:00,1.26701,1.26715,1.26662,1.26671,12000000.0
2008-07-11 09:31:00,1.26677,1.26695,1.26634,1.26663,10800000.0
2008-07-11 09:32:00,1.26658,1.26661,1.26639,1.26647,15200000.0
2008-07-11 09:33:00,1.26639,1.26687,1.26639,1.26687,17800000.0
2008-07-11 09:34:00,1.26671,1.26698,1.26671,1.26671,5800000.0
2008-07-11 09:35:00,1.26689,1.26699,1.26675,1.26699,7400000.0
2008-07-11 09:36:00,1.2674,1.2674,1.2673,1.2674,131400000.0
2008-07-11 09:37:00,1.26752,1.26769,1.2668,1.26708,131400000.0
2008-07-11 09:38:00,1.26705,1.26799,1.26704,1.26733,60400000.0
2008-07-11 09:39:00,1.26734,1.26777,1.26722,1.26771,86000000.0
2008-07-11 09:40:00,1.26777,1.26777,1.2675,1.2675,9600000.0
2008-07-11 09:41:00,1.26724,1.26724,1.26691,1.26698,15800000.0
2008-07-11 09:42:00,1.26707,1.26719,1.26678,1.26698,14000000.0
2008-07-11 09:43:00,1.267,1.26721,1.26662,1.26703,15000000.0
2008-07-11 09:44:00,1.26702,1.26715,1.26665,1.26671,16800000.0
2008-07-11 09:45:00,1.26637,1.26688,1.26637,1.26682,19400000.0
2008-07-11 09:46:00,1.26677,1.26727,1.26673,1.26702,102200000.0
2008-07-11 09:47:00,1.2669,1.2669,1.2669,1.2669,10200000.0
2008-07-11 09:48:00,1.26681,1.267,1.26671,1.26685,10200000.0
2008-07-11 09:49:00,1.26693,1.26737,1.26634,1.26636,93000000.0
2008-07-11 09:50:00,1.26666,1.26666,1.26605,1.26617,11800000.0
2008-07-11 09:51:00,1.2662,1.26655,1.26593,1.26645,18800000.0
2008-07-11 09:52:00,1.26644,1.26691,1.26644,1.26691,13600000.0
2008-07-11 09:53:00,1.26696,1.26718,1.26696,1.26696,5200000.0
2008-07-11 09:54:00,1.2674,1.2674,1.2673,1.2674,11600000.0
2008-07-11 09:55:00,1.26729,1.26729,1.26658,1.267,11600000.0
2008-07-11 09:56:00,1.2672,1.2673,1.2671,1.2672,101600000.0
2008-07-11 09:57:00,1.26684,1.2673,1.26682,1.26685,101600000.0
2008-07-11 09:58:00,1.26682,1.26684,1.26657,1.26671,93500000.0
2008-07-11 09:59:00,1.26692,1.26713,1.26674,1.26679,65000000.0
2008-07-11 10:00:00,1.267,1.2671,1.267,1.267,10000000.0
2008-07-11 10:01:00,1.267,1.26705,1.26664,1.26664,10000000.0
2008-07-11 10:02:00,1.26706,1.26706,1.26655,1.26672,90500000.0
2008-07-11 10:03:00,1.26665,1.26719,1.26653,1.26677,99800000.0
2008-07-11 10:04:00,1.26692,1.26723,1.26692,1.26705,16200000.0
2008-07-11 10:05:00,1.26736,1.26762,1.26727,1.26748,50200000.0
2008-07-11 10:06:00,1.26755,1.26805,1.26739,1.26785,62000000.0
2008-07-11 10:07:00,1.2673,1.26756,1.26705,1.26705,9400000.0
2008-07-11 10:08:00,1.26715,1.26745,1.26715,1.26717,63600000.0
2008-07-11 10:09:00,1.26693,1.26726,1.26693,1.26711,13000000.0
2008-07-11 10:10:00,1.2674,1.2676,1.2674,1.2676,73600000.0
2008-07-11 10:11:00,1.26741,1.26783,1.26738,1.26761,73600000.0
2008-07-11 10:12:00,1.2675,1.26763,1.26699,1.26702,55400000.0
2008-07-11 10:13:00,1.26692,1.26692,1.26689,1.26689,3600000.0
2008-07-11 10:14:00,1.2671,1.2672,1.2671,1.2672,43200000.0
2008-07-11 10:15:00,1.26693,1.26707,1.26688,1.26702,43200000.0
2008-07-11 10:16:00,1.26679,1.26724,1.26679,1.26697,24400000.0
2008-07-11 10:17:00,1.26689,1.26712,1.26678,1.26679,85800000.0
2008-07-11 10:18:00,1.2672,1.2673,1.2672,1.2672,24400000.0
2008-07-11 10:19:00,1.26722,1.26767,1.26684,1.2674,24400000.0
2008-07-11 10:20:00,1.26696,1.26741,1.26696,1.26729,16800000.0
2008-07-11 10:21:00,1.26698,1.26725,1.26694,1.26714,74800000.0
2008-07-11 10:22:00,1.26713,1.26731,1.26675,1.26677,72800000.0
2008-07-11 10:23:00,1.26659,1.26659,1.2661,1.26611,63200000.0
2008-07-11 10:24:00,1.26623,1.26677,1.26617,1.26657,86600000.0
2008-07-11 10:25:00,1.26659,1.26668,1.26643,1.26643,5800000.0
2008-07-11 10:26:00,1.26649,1.26672,1.2661,1.26613,124000000.0
2008-07-11 10:27:00,1.2663,1.26691,1.2663,1.26686,92000000.0
2008-07-11 10:28:00,1.26674,1.26697,1.26631,1.26649,99400000.0
2008-07-11 10:29:00,1.26644,1.26678,1.26644,1.26673,5600000.0
2008-07-11 10:30:00,1.26654,1.26684,1.26618,1.26674,167200000.0
2008-07-11 10:31:00,1.2669,1.2669,1.2668,1.2669,69300000.0
2008-07-11 10:32:00,1.26659,1.26681,1.26648,1.26659,69300000.0
2008-07-11 10:33:00,1.26657,1.2673,1.26647,1.26675,101600000.0
2008-07-11 10:34:00,1.26678,1.26775,1.26664,1.26693,124200000.0
2008-07-11 10:35:00,1.26749,1.26749,1.26684,1.26684,126400000.0
2008-07-11 10:36:00,1.26729,1.26729,1.2669,1.26726,17000000.0
2008-07-11 10:37:00,1.2673,1.2673,1.26672,1.26672,9400000.0
2008-07-11 10:38:00,1.26683,1.2673,1.26679,1.26695,83000000.0
2008-07-11 10:39:00,1.26695,1.26743,1.26695,1.26701,14400000.0
2008-07-11 10:40:00,1.26697,1.26697,1.26668,1.26676,16000000.0
2008-07-11 10:41:00,1.267,1.26729,1.26676,1.26729,4800000.0
2008-07-11 10:42:00,1.26726,1.26773,1.26698,1.26723,108600000.0
2008-07-11 10:43:00,1.26711,1.26711,1.2663,1.2663,10600000.0
2008-07-11 10:44:00,1.26702,1.2674,1.26687,1.26725,9400000.0
2008-07-11 10:45:00,1.26729,1.26741,1.267,1.26724,22400000.0
2008-07-11 10:46:00,1.26716,1.26745,1.26708,1.26712,57400000.0
2008-07-11 10:47:00,1.26734,1.26767,1.26709,1.26728,99400000.0
2008-07-11 10:48:00,1.2673,1.2674,1.2673,1.2674,100400000.0
2008-07-11 10:49:00,1.26688,1.26724,1.26687,1.26688,100400000.0
2008-07-11 10:50:00,1.26693,1.26725,1.26691,1.26691,20400000.0
2008-07-11 10:51:00,1.26715,1.26721,1.26715,1.26721,2600000.0
2008-07-11 10:52:00,1.26731,1.26789,1.26684,1.26697,109200000.0
2008-07-11 10:53:00,1.26732,1.26769,1.26721,1.26721,94200000.0
2008-07-11 10:55:00,1.26705,1.26743,1.26694,1.26717,106400000.0
2008-07-11 10:56:00,1.2678,1.2678,1.2677,1.2677,113600000.0
2008-07-11 10:57:00,1.2678,1.2678,1.2676,1.2676,113600000.0
2008-07-11 10:58:00,1.2677,1.2678,1.2677,1.2677,113600000.0
2008-07-11 10:59:00,1.26744,1.26761,1.26706,1.26761,113600000.0
2008-07-11 11:00:00,1.2678,1.2678,1.2677,1.2677,64600000.0
2008-07-11 11:01:00,1.2678,1.2678,1.2677,1.2677,64600000.0
2008-07-11 11:02:00,1.26726,1.26753,1.26713,1.26719,64600000.0
2008-07-11 11:03:00,1.26706,1.2681,1.26706,1.26756,14400000.0
2008-07-11 11:04:00,1.26738,1.26759,1.26722,1.26739,110200000.0
2008-07-11 11:05:00,1.26763,1.26792,1.26756,1.26788,53000000.0
2008-07-11 11:06:00,1.26789,1.26804,1.26768,1.2677,51400000.0
2008-07-11 11:07:00,1.26758,1.26778,1.2674,1.26754,80500000.0
2008-07-11 11:08:00,1.26771,1.26787,1.26739,1.26767,26200000.0
2008-07-11 11:09:00,1.26801,1.2681,1.26793,1.26801,54200000.0
2008-07-11 11:10:00,1.26817,1.26817,1.26792,1.26792,28200000.0
2008-07-11 11:11:00,1.26797,1.2683,1.26792,1.268,10600000.0
2008-07-11 11:12:00,1.26804,1.26822,1.26786,1.26786,18000000.0
2008-07-11 11:13:00,1.26797,1.26829,1.26787,1.26826,53000000.0
2008-07-11 11:14:00,1.2685,1.2685,1.26787,1.26787,7400000.0
2008-07-11 11:15:00,1.26798,1.26847,1.26779,1.26779,15000000.0
2008-07-11 11:16:00,1.26774,1.26839,1.26774,1.26839,8800000.0
2008-07-11 11:17:00,1.26834,1.2685,1.26817,1.26825,48000000.0
2008-07-11 11:18:00,1.26842,1.26842,1.26801,1.26801,8800000.0
2008-07-11 11:19:00,1.26791,1.26796,1.26767,1.26767,29000000.0
2008-07-11 11:20:00,1.26772,1.26791,1.26757,1.26757,8000000.0
2008-07-11 11:21:00,1.26769,1.26769,1.26706,1.26726,88800000.0
2008-07-11 11:22:00,1.26688,1.26693,1.26619,1.26682,13000000.0
2008-07-11 11:23:00,1.26671,1.26694,1.26671,1.26685,87600000.0
2008-07-11 11:24:00,1.2669,1.26709,1.26689,1.26698,98400000.0
2008-07-11 11:25:00,1.26709,1.26765,1.26709,1.26724,12200000.0
2008-07-11 11:26:00,1.267,1.26737,1.26688,1.26725,11000000.0
2008-07-11 11:27:00,1.2676,1.2676,1.2676,1.2676,20000000.0
2008-07-11 11:28:00,1.26711,1.2676,1.2669,1.26716,20000000.0
2008-07-11 11:29:00,1.26731,1.26738,1.26711,1.26711,14800000.0
2008-07-11 11:30:00,1.26723,1.26755,1.26715,1.26744,11800000.0
2008-07-11 11:31:00,1.26729,1.2674,1.2669,1.2669,23200000.0
2008-07-11 11:32:00,1.26705,1.26721,1.2669,1.26698,6800000.0
2008-07-11 11:33:00,1.2673,1.26738,1.26705,1.26738,18000000.0
2008-07-11 11:34:00,1.26724,1.26724,1.26678,1.26692,10000000.0
2008-07-11 11:35:00,1.26704,1.26725,1.26699,1.26714,72200000.0
2008-07-11 11:36:00,1.26713,1.26766,1.26694,1.26757,70500000.0
2008-07-11 11:37:00,1.26768,1.26803,1.26731,1.26796,108400000.0
2008-07-11 11:38:00,1.2678,1.26787,1.26746,1.26776,68800000.0
2008-07-11 11:39:00,1.26784,1.2681,1.26764,1.26764,12600000.0
2008-07-11 11:40:00,1.26748,1.26754,1.26691,1.26739,48600000.0
2008-07-11 11:41:00,1.26746,1.26796,1.26745,1.26758,96000000.0
2008-07-11 11:42:00,1.26761,1.26776,1.26751,1.26751,67200000.0
2008-07-11 11:43:00,1.26755,1.26755,1.26731,1.26748,28800000.0
2008-07-11 11:44:00,1.26758,1.26791,1.26746,1.26746,8400000.0
2008-07-11 11:45:00,1.26751,1.26775,1.26745,1.26759,114600000.0
2008-07-11 11:46:00,1.26777,1.26792,1.26759,1.26767,13800000.0
2008-07-11 11:47:00,1.26777,1.26815,1.26745,1.2679,18600000.0
2008-07-11 11:48:00,1.26765,1.26851,1.26762,1.26766,86400000.0
2008-07-11 11:49:00,1.26757,1.268,1.26735,1.26759,72000000.0
2008-07-11 11:50:00,1.26765,1.268,1.26752,1.26785,19200000.0
2008-07-11 11:51:00,1.2677,1.2677,1.26743,1.26762,61800000.0
2008-07-11 11:52:00,1.26769,1.26775,1.26739,1.26753,91400000.0
2008-07-11 11:53:00,1.26747,1.26751,1.26702,1.2671,133600000.0
2008-07-11 11:54:00,1.26735,1.26737,1.26693,1.26693,29800000.0
2008-07-11 11:55:00,1.26709,1.26767,1.26707,1.26715,99800000.0
2008-07-11 11:56:00,1.26733,1.26759,1.26711,1.26713,72000000.0
2008-07-11 11:57:00,1.26715,1.26754,1.26694,1.26723,85000000.0
2008-07-11 11:58:00,1.26751,1.26751,1.2669,1.26707,16600000.0
2008-07-11 11:59:00,1.26727,1.26758,1.26714,1.26749,113000000.0
2008-07-11 12:00:00,1.26716,1.26723,1.26684,1.26684,19600000.0
2008-07-11 12:01:00,1.2668,1.26754,1.26679,1.26754,104800000.0
2008-07-11 12:02:00,1.26734,1.26736,1.26682,1.26705,10000000.0
2008-07-11 12:03:00,1.26731,1.26738,1.26682,1.26703,87800000.0
2008-07-11 12:04:00,1.26729,1.26752,1.26717,1.26727,60600000.0
2008-07-11 12:05:00,1.26721,1.26784,1.26721,1.26784,6800000.0
2008-07-11 12:06:00,1.26757,1.26785,1.26735,1.26735,102000000.0
2008-07-11 12:07:00,1.26759,1.26771,1.26733,1.26733,11600000.0
2008-07-11 12:08:00,1.26754,1.26801,1.26754,1.26801,18600000.0
2008-07-11 12:09:00,1.26733,1.26764,1.26721,1.2675,15200000.0
2008-07-11 12:10:00,1.26743,1.26757,1.26731,1.26735,50400000.0
2008-07-11 12:11:00,1.26737,1.26784,1.26737,1.2675,89600000.0
2008-07-11 12:12:00,1.26762,1.26776,1.2676,1.2676,10600000.0
2008-07-11 12:13:00,1.2675,1.2675,1.26687,1.26739,13400000.0
2008-07-11 12:14:00,1.2679,1.2679,1.2678,1.2679,85000000.0
2008-07-11 12:15:00,1.26747,1.26788,1.26734,1.26781,85000000.0
2008-07-11 12:16:00,1.26813,1.26837,1.26788,1.26788,97400000.0
2008-07-11 12:17:00,1.26811,1.26812,1.26772,1.26812,18400000.0
2008-07-11 12:18:00,1.26776,1.26793,1.2677,1.26788,14200000.0
2008-07-11 12:19:00,1.2682,1.2683,1.268,1.268,13400000.0
2008-07-11 12:20:00,1.2681,1.2681,1.26728,1.2675,13400000.0
2008-07-11 12:21:00,1.26818,1.26818,1.26754,1.26797,17600000.0
2008-07-11 12:22:00,1.26774,1.26845,1.26774,1.26815,83200000.0
2008-07-11 12:23:00,1.26814,1.26814,1.26786,1.26807,15600000.0
2008-07-11 12:24:00,1.26784,1.26826,1.26757,1.26757,24600000.0
2008-07-11 12:25:00,1.26784,1.2683,1.26784,1.26791,22400000.0
2008-07-11 12:26:00,1.26815,1.26815,1.26764,1.26788,110800000.0
2008-07-11 12:27:00,1.26783,1.2679,1.26762,1.26762,27600000.0
2008-07-11 12:28:00,1.2681,1.2682,1.268,1.2681,10000000.0
2008-07-11 12:29:00,1.26811,1.26817,1.26798,1.26798,10000000.0
2008-07-11 12:30:00,1.26798,1.26798,1.26748,1.26775,9400000.0
2008-07-11 12:31:00,1.26732,1.26766,1.26728,1.26764,100400000.0
2008-07-11 12:32:00,1.26773,1.26773,1.26735,1.26765,6200000.0
2008-07-11 12:33:00,1.26748,1.26767,1.2672,1.2672,11400000.0
2008-07-11 12:34:00,1.26749,1.26758,1.26703,1.26758,23000000.0
2008-07-11 12:35:00,1.26705,1.26755,1.26686,1.26709,13200000.0
2008-07-11 12:36:00,1.26737,1.26741,1.26704,1.26706,63800000.0
2008-07-11 12:37:00,1.26706,1.26737,1.267,1.26737,39200000.0
2008-07-11 12:38:00,1.26741,1.26791,1.26741,1.26757,13200000.0
2008-07-11 12:39:00,1.26768,1.26787,1.26739,1.26765,114600000.0
2008-07-11 12:40:00,1.2676,1.2676,1.2672,1.26754,18000000.0
2008-07-11 12:41:00,1.26718,1.26733,1.26707,1.26733,5200000.0
2008-07-11 12:42:00,1.26724,1.26764,1.26724,1.26764,3200000.0
2008-07-11 12:43:00,1.26723,1.26746,1.2668,1.2668,12000000.0
2008-07-11 12:44:00,1.26683,1.26714,1.26646,1.26649,55200000.0
2008-07-11 12:45:00,1.26637,1.26714,1.26637,1.26688,75400000.0
2008-07-11 12:46:00,1.26704,1.26721,1.26678,1.26685,98800000.0
2008-07-11 12:47:00,1.26678,1.26678,1.26655,1.2667,6800000.0
2008-07-11 12:48:00,1.26652,1.26673,1.26629,1.26673,57400000.0
2008-07-11 12:49:00,1.26703,1.26703,1.26638,1.26671,22000000.0
2008-07-11 12:50:00,1.26682,1.26723,1.26677,1.2669,23600000.0
2008-07-11 12:51:00,1.26637,1.26685,1.26637,1.26674,12800000.0
2008-07-11 12:52:00,1.26684,1.26717,1.26684,1.26712,45400000.0
2008-07-11 12:53:00,1.26736,1.26747,1.26674,1.26679,11600000.0
2008-07-11 12:54:00,1.26667,1.26734,1.26667,1.26674,12000000.0
2008-07-11 12:55:00,1.2672,1.2674,1.2672,1.2674,14000000.0
2008-07-11 12:56:00,1.2673,1.2674,1.2672,1.2674,14000000.0
2008-07-11 12:57:00,1.2668,1.26754,1.26658,1.26689,14000000.0
2008-07-11 12:58:00,1.2672,1.2673,1.2671,1.2672,11400000.0
2008-07-11 12:59:00,1.26677,1.26718,1.26663,1.26718,11400000.0
2008-07-11 13:00:00,1.26663,1.26696,1.26653,1.26668,55800000.0
2008-07-11 13:01:00,1.26673,1.2669,1.26645,1.26669,16000000.0
2008-07-11 13:02:00,1.26661,1.26701,1.26661,1.26691,13000000.0
2008-07-11 13:03:00,1.26671,1.26673,1.26646,1.26673,9800000.0
2008-07-11 13:04:00,1.26672,1.26698,1.2665,1.26678,23200000.0
2008-07-11 13:05:00,1.26644,1.26683,1.26644,1.26673,40000000.0
2008-07-11 13:06:00,1.26675,1.26675,1.26614,1.26651,7800000.0
2008-07-11 13:07:00,1.26647,1.26693,1.26645,1.26671,24800000.0
2008-07-11 13:08:00,1.26645,1.26694,1.26645,1.26669,6800000.0
2008-07-11 13:09:00,1.2673,1.2673,1.2672,1.2673,4200000.0
2008-07-11 13:10:00,1.26672,1.26706,1.26667,1.26667,4200000.0
2008-07-11 13:11:00,1.26656,1.26677,1.26651,1.26655,61400000.0
2008-07-11 13:12:00,1.26671,1.26702,1.26671,1.26681,22600000.0
2008-07-11 13:13:00,1.26666,1.26669,1.26644,1.2665,23800000.0
2008-07-11 13:14:00,1.26638,1.26683,1.26635,1.26666,22800000.0
2008-07-11 13:15:00,1.26664,1.26704,1.26662,1.26664,12200000.0
2008-07-11 13:16:00,1.26662,1.26693,1.26652,1.2666,27400000.0
2008-07-11 13:17:00,1.2662,1.26674,1.26619,1.26636,26600000.0
2008-07-11 13:18:00,1.26634,1.26695,1.26613,1.26641,68400000.0
2008-07-11 13:19:00,1.26666,1.26666,1.26632,1.26642,7400000.0
2008-07-11 13:20:00,1.2666,1.26663,1.26597,1.26648,14800000.0
2008-07-11 13:21:00,1.2668,1.267,1.2665,1.2668,10000000.0
2008-07-11 13:22:00,1.26654,1.26654,1.26643,1.26644,10000000.0
2008-07-11 13:23:00,1.26623,1.26666,1.26618,1.26657,52800000.0
2008-07-11 13:24:00,1.26638,1.26657,1.26636,1.26656,10800000.0
2008-07-11 13:25:00,1.26657,1.26691,1.26647,1.26648,76000000.0
2008-07-11 13:26:00,1.26642,1.267,1.26642,1.26653,10000000.0
2008-07-11 13:27:00,1.26698,1.26734,1.26694,1.26712,21200000.0
2008-07-11 13:28:00,1.26695,1.26701,1.26675,1.26675,28800000.0
2008-07-11 13:29:00,1.26665,1.26673,1.26656,1.2666,42000000.0
2008-07-11 13:30:00,1.26685,1.26703,1.26685,1.26702,49800000.0
2008-07-11 13:31:00,1.26699,1.2672,1.2666,1.26707,25800000.0
2008-07-11 13:32:00,1.26694,1.26694,1.26646,1.26666,4800000.0
2008-07-11 13:33:00,1.26646,1.26712,1.26646,1.26663,15800000.0
2008-07-11 13:34:00,1.2673,1.2673,1.2673,1.2673,9000000.0
2008-07-11 13:35:00,1.26681,1.26692,1.26665,1.26689,9000000.0
2008-07-11 13:36:00,1.2671,1.2673,1.2671,1.2671,8800000.0
2008-07-11 13:37:00,1.26689,1.267,1.26676,1.26684,8800000.0
2008-07-11 13:38:00,1.26661,1.26703,1.2666,1.26703,17800000.0
2008-07-11 13:39:00,1.26682,1.26702,1.26676,1.26688,40200000.0
2008-07-11 13:40:00,1.26685,1.26725,1.26667,1.26667,46800000.0
2008-07-11 13:41:00,1.26654,1.26685,1.26648,1.26677,8000000.0
2008-07-11 13:42:00,1.26652,1.26672,1.26651,1.26654,9600000.0
2008-07-11 13:43:00,1.26656,1.26692,1.26654,1.2666,11600000.0
2008-07-11 13:44:00,1.2668,1.26702,1.26665,1.26671,12400000.0
2008-07-11 13:45:00,1.2664,1.2664,1.26599,1.26611,21000000.0
2008-07-11 13:46:00,1.26642,1.26664,1.26605,1.26605,9600000.0
2008-07-11 13:47:00,1.26631,1.26631,1.26558,1.26569,16000000.0
2008-07-11 13:48:00,1.2655,1.26639,1.2655,1.26639,12200000.0
2008-07-11 13:49:00,1.26696,1.26698,1.26666,1.26666,8200000.0
2008-07-11 13:50:00,1.26725,1.26746,1.26646,1.2666,17800000.0
2008-07-11 13:51:00,1.26616,1.26631,1.26604,1.26612,36000000.0
2008-07-11 13:52:00,1.26645,1.26645,1.26619,1.26635,8800000.0
2008-07-11 13:53:00,1.26591,1.26607,1.2658,1.26584,28600000.0
2008-07-11 13:54:00,1.26574,1.26631,1.26566,1.26631,13000000.0
2008-07-11 13:55:00,1.26676,1.26683,1.26655,1.26665,10400000.0
2008-07-11 13:56:00,1.26697,1.26697,1.26684,1.26688,25600000.0
2008-07-11 13:57:00,1.26638,1.26709,1.26638,1.26696,10000000.0
2008-07-11 13:58:00,1.26674,1.26703,1.26646,1.26654,16000000.0
2008-07-11 13:59:00,1.2668,1.26688,1.26649,1.26683,38200000.0
2008-07-11 14:00:00,1.267,1.267,1.26661,1.26663,65000000.0
2008-07-11 14:01:00,1.26642,1.26692,1.26637,1.26669,77400000.0
2008-07-11 14:02:00,1.26649,1.26676,1.26623,1.2666,26400000.0
2008-07-11 14:03:00,1.26661,1.26679,1.26641,1.26662,8400000.0
2008-07-11 14:04:00,1.26709,1.26709,1.26619,1.26619,22000000.0
2008-07-11 14:05:00,1.26617,1.26661,1.26617,1.26652,12200000.0
2008-07-11 14:06:00,1.26644,1.26692,1.26638,1.26638,11800000.0
2008-07-11 14:07:00,1.26661,1.26661,1.26619,1.26636,17800000.0
2008-07-11 14:08:00,1.26644,1.26652,1.26631,1.26633,61800000.0
2008-07-11 14:09:00,1.26653,1.26702,1.26637,1.26642,16000000.0
2008-07-11 14:10:00,1.26667,1.26667,1.26635,1.26644,9600000.0
2008-07-11 14:11:00,1.26679,1.26692,1.26648,1.26655,17200000.0
2008-07-11 14:12:00,1.2664,1.26659,1.26596,1.26596,19200000.0
2008-07-11 14:13:00,1.26631,1.26682,1.26631,1.26657,25200000.0
2008-07-11 14:14:00,1.26692,1.26692,1.26647,1.26684,3600000.0
2008-07-11 14:15:00,1.26665,1.26686,1.26636,1.26637,27800000.0
2008-07-11 14:16:00,1.26661,1.26661,1.26589,1.26592,65000000.0
2008-07-11 14:17:00,1.26593,1.26593,1.26588,1.26588,7600000.0
2008-07-11 14:18:00,1.26619,1.26626,1.26562,1.26599,20600000.0
2008-07-11 14:19:00,1.26556,1.2658,1.26525,1.2658,12400000.0
2008-07-11 14:20:00,1.26568,1.26619,1.26558,1.26599,17800000.0
2008-07-11 14:21:00,1.26591,1.26591,1.26523,1.26575,14200000.0
2008-07-11 14:22:00,1.26631,1.26631,1.26595,1.26617,20000000.0
2008-07-11 14:23:00,1.26582,1.26603,1.26553,1.26559,18600000.0
2008-07-11 14:24:00,1.26565,1.26594,1.26543,1.26594,9000000.0
2008-07-11 14:25:00,1.26579,1.26591,1.2653,1.26585,20000000.0
2008-07-11 14:26:00,1.26517,1.26564,1.26484,1.2654,59200000.0
2008-07-11 14:27:00,1.26537,1.26626,1.26537,1.26626,43600000.0
2008-07-11 14:28:00,1.26568,1.26582,1.26513,1.26513,22400000.0
2008-07-11 14:29:00,1.2652,1.26571,1.2652,1.2657,6800000.0
2008-07-11 14:30:00,1.26578,1.26622,1.26566,1.26601,32600000.0
2008-07-11 14:31:00,1.26548,1.26562,1.26534,1.26536,76000000.0
2008-07-11 14:32:00,1.26632,1.26632,1.26572,1.26572,14400000.0
2008-07-11 14:33:00,1.2655,1.26555,1.26497,1.26553,21000000.0
2008-07-11 14:34:00,1.26563,1.26584,1.26553,1.26584,5600000.0
2008-07-11 14:35:00,1.26592,1.26605,1.26575,1.26588,20000000.0
2008-07-11 14:36:00,1.26599,1.26603,1.26531,1.26531,13400000.0
2008-07-11 14:37:00,1.26554,1.26623,1.26554,1.26589,11000000.0
2008-07-11 14:38:00,1.26613,1.26613,1.26574,1.26595,11000000.0
2008-07-11 14:39:00,1.26602,1.26637,1.26598,1.26617,11600000.0
2008-07-11 14:40:00,1.26614,1.26614,1.26611,1.26612,3600000.0
2008-07-11 14:41:00,1.266,1.26621,1.266,1.26621,11800000.0
2008-07-11 14:42:00,1.26658,1.26664,1.26598,1.26605,15000000.0
2008-07-11 14:43:00,1.26627,1.26682,1.26599,1.26682,30000000.0
2008-07-11 14:44:00,1.26633,1.26667,1.26614,1.26648,27400000.0
2008-07-11 14:45:00,1.26626,1.26636,1.26587,1.26587,14200000.0
2008-07-11 14:46:00,1.26638,1.26638,1.26591,1.26597,9200000.0
2008-07-11 14:47:00,1.26615,1.26615,1.26594,1.26594,34000000.0
2008-07-11 14:48:00,1.26632,1.26651,1.26632,1.26651,3200000.0
2008-07-11 14:49:00,1.26598,1.26601,1.26581,1.26581,34400000.0
2008-07-11 14:50:00,1.26567,1.26594,1.26542,1.26563,71600000.0
2008-07-11 14:51:00,1.26537,1.26557,1.26504,1.26518,65800000.0
2008-07-11 14:52:00,1.26501,1.26511,1.26484,1.26511,56000000.0
2008-07-11 14:53:00,1.2653,1.26561,1.26528,1.2656,85800000.0
2008-07-11 14:54:00,1.26594,1.26594,1.26548,1.2657,8400000.0
2008-07-11 14:55:00,1.26602,1.2669,1.26602,1.2663,8800000.0
2008-07-11 14:56:00,1.26611,1.26654,1.26565,1.26565,104000000.0
2008-07-11 14:57:00,1.26556,1.26615,1.26556,1.26603,125000000.0
2008-07-11 14:58:00,1.26586,1.26647,1.26568,1.26613,73000000.0
2008-07-11 14:59:00,1.26615,1.26648,1.26615,1.26648,17800000.0
2008-07-11 15:00:00,1.2665,1.26681,1.26629,1.26657,17600000.0
2008-07-11 15:01:00,1.26685,1.26706,1.26669,1.26706,26200000.0
2008-07-11 15:02:00,1.26689,1.26712,1.26689,1.26701,25800000.0
2008-07-11 15:03:00,1.26695,1.26702,1.2664,1.26661,16400000.0
2008-07-11 15:04:00,1.26651,1.26662,1.26627,1.26641,66600000.0
2008-07-11 15:05:00,1.2664,1.26674,1.26637,1.26673,13600000.0
2008-07-11 15:06:00,1.2674,1.2674,1.2671,1.2672,81200000.0
2008-07-11 15:07:00,1.2668,1.26687,1.26652,1.26652,81200000.0
2008-07-11 15:08:00,1.2667,1.26687,1.26651,1.26651,6800000.0
2008-07-11 15:09:00,1.26661,1.26687,1.26643,1.26676,16800000.0
2008-07-11 15:10:00,1.26719,1.26759,1.26719,1.26746,31000000.0
2008-07-11 15:11:00,1.26712,1.26723,1.2669,1.2669,31000000.0
2008-07-11 15:12:00,1.26681,1.2674,1.26673,1.26715,30000000.0
2008-07-11 15:13:00,1.26695,1.26721,1.26695,1.26704,35200000.0
2008-07-11 15:14:00,1.26718,1.26736,1.26697,1.26703,52400000.0
2008-07-11 15:15:00,1.26702,1.26714,1.26672,1.2668,49600000.0
2008-07-11 15:16:00,1.26649,1.26704,1.26649,1.26691,23800000.0
2008-07-11 15:17:00,1.26651,1.26708,1.26646,1.26672,64600000.0
2008-07-11 15:18:00,1.26628,1.26696,1.26628,1.26685,12800000.0
2008-07-11 15:19:00,1.2673,1.2673,1.2669,1.267,10000000.0
2008-07-11 15:20:00,1.2667,1.26729,1.2667,1.26672,10000000.0
2008-07-11 15:21:00,1.26632,1.26682,1.26632,1.26638,15000000.0
2008-07-11 15:22:00,1.26642,1.26674,1.26627,1.26674,10000000.0
2008-07-11 15:23:00,1.26682,1.26717,1.26664,1.26702,30800000.0
2008-07-11 15:24:00,1.26689,1.26723,1.26685,1.26722,48000000.0
2008-07-11 15:25:00,1.26703,1.26719,1.26691,1.26697,60400000.0
2008-07-11 15:26:00,1.26644,1.26689,1.26644,1.26686,21800000.0
2008-07-11 15:27:00,1.26675,1.26722,1.26664,1.26722,131700000.0
2008-07-11 15:28:00,1.26715,1.26781,1.26711,1.26781,130400000.0
2008-07-11 15:29:00,1.26759,1.26832,1.26759,1.26795,20600000.0
2008-07-11 15:30:00,1.26785,1.26808,1.26785,1.2679,27600000.0
2008-07-11 15:31:00,1.26817,1.26857,1.26814,1.26814,11200000.0
2008-07-11 15:32:00,1.2679,1.26833,1.2679,1.26797,20000000.0
2008-07-11 15:33:00,1.26804,1.26804,1.26739,1.26771,9600000.0
2008-07-11 15:34:00,1.26725,1.26779,1.26724,1.2674,152200000.0
2008-07-11 15:35:00,1.26733,1.26842,1.26733,1.26842,11400000.0
2008-07-11 15:36:00,1.26857,1.26886,1.2685,1.26871,12800000.0
2008-07-11 15:37:00,1.26876,1.26879,1.26815,1.26815,98400000.0
2008-07-11 15:38:00,1.26819,1.26855,1.26773,1.26773,16200000.0
2008-07-11 15:39:00,1.26791,1.26819,1.26791,1.26814,17000000.0
2008-07-11 15:40:00,1.26798,1.26851,1.26798,1.26851,28600000.0
2008-07-11 15:41:00,1.26863,1.2687,1.26851,1.2687,5200000.0
2008-07-11 15:42:00,1.26871,1.26871,1.26814,1.26814,16000000.0
2008-07-11 15:43:00,1.26825,1.26871,1.26825,1.26871,5800000.0
2008-07-11 15:44:00,1.26889,1.26889,1.26823,1.26823,13800000.0
2008-07-11 15:45:00,1.26865,1.26906,1.26865,1.26906,3600000.0
2008-07-11 15:46:00,1.26899,1.26899,1.26862,1.26862,5200000.0
2008-07-11 15:47:00,1.26868,1.26924,1.26868,1.2689,23800000.0
2008-07-11 15:48:00,1.26941,1.26987,1.26929,1.26929,50000000.0
2008-07-11 15:49:00,1.2691,1.26947,1.26887,1.26893,22000000.0
2008-07-11 15:50:00,1.26885,1.26889,1.26844,1.26844,7800000.0
2008-07-11 15:51:00,1.2685,1.26877,1.2685,1.26877,15200000.0
2008-07-11 15:52:00,1.26882,1.26914,1.26865,1.26914,8400000.0
2008-07-11 15:53:00,1.26949,1.2695,1.26907,1.26923,10600000.0
2008-07-11 15:54:00,1.26877,1.26877,1.26851,1.26851,2000000.0
2008-07-11 15:55:00,1.26794,1.26794,1.26765,1.26788,13400000.0
2008-07-11 15:56:00,1.26773,1.26834,1.26773,1.26834,8600000.0
2008-07-11 15:57:00,1.26856,1.26898,1.26846,1.26898,13000000.0
2008-07-11 15:58:00,1.26874,1.26882,1.26846,1.26882,15800000.0
2008-07-11 15:59:00,1.26874,1.26923,1.26874,1.26923,19000000.0
2008-07-11 16:00:00,1.26879,1.26893,1.26816,1.2684,17400000.0
2008-07-11 16:01:00,1.26845,1.26912,1.26845,1.26864,11800000.0
2008-07-11 16:02:00,1.2692,1.26956,1.2692,1.2694,11600000.0
2008-07-11 16:03:00,1.26936,1.26952,1.26892,1.26913,9600000.0
2008-07-11 16:04:00,1.26851,1.26909,1.26831,1.26836,20600000.0
2008-07-11 16:05:00,1.26827,1.26851,1.26814,1.26851,19000000.0
2008-07-11 16:06:00,1.26853,1.26875,1.26805,1.26805,17000000.0
2008-07-11 16:07:00,1.26829,1.26874,1.26829,1.26874,6800000.0
2008-07-11 16:08:00,1.26915,1.26916,1.26871,1.26883,18200000.0
2008-07-11 16:09:00,1.26855,1.26894,1.26844,1.26856,20600000.0
2008-07-11 16:10:00,1.26857,1.2693,1.26857,1.26891,23800000.0
2008-07-11 16:11:00,1.26867,1.26913,1.26861,1.26913,15300000.0
2008-07-11 16:12:00,1.26913,1.26918,1.26844,1.26918,18400000.0
2008-07-11 16:13:00,1.26914,1.26973,1.26914,1.26957,13200000.0
2008-07-11 16:14:00,1.27005,1.27008,1.26967,1.27008,8800000.0
2008-07-11 16:15:00,1.26952,1.26965,1.26938,1.26961,10200000.0
2008-07-11 16:16:00,1.26914,1.26953,1.26907,1.26941,16200000.0
2008-07-11 16:17:00,1.2697,1.26988,1.26946,1.26962,15400000.0
2008-07-11 16:18:00,1.26969,1.26969,1.26928,1.26929,18600000.0
2008-07-11 16:19:00,1.26945,1.26959,1.26935,1.26936,22000000.0
2008-07-11 16:20:00,1.26948,1.27019,1.26948,1.27013,6800000.0
2008-07-11 16:21:00,1.27023,1.27023,1.26982,1.26982,16200000.0
2008-07-11 16:22:00,1.27015,1.27015,1.2696,1.2696,3600000.0
2008-07-11 16:23:00,1.26995,1.27007,1.26944,1.26973,17800000.0
2008-07-11 16:24:00,1.26929,1.26957,1.26929,1.26941,4200000.0
2008-07-11 16:25:00,1.26948,1.26953,1.26907,1.26916,19600000.0
2008-07-11 16:26:00,1.26903,1.26998,1.26903,1.26967,20800000.0
2008-07-11 16:27:00,1.27004,1.27018,1.26985,1.27,22200000.0
2008-07-11 16:28:00,1.27011,1.27051,1.26994,1.27041,30000000.0
2008-07-11 16:29:00,1.27047,1.27047,1.26996,1.26996,23600000.0
2008-07-11 16:30:00,1.27026,1.27076,1.27011,1.27032,20600000.0
2008-07-11 16:31:00,1.27022,1.27093,1.27022,1.27079,11400000.0
2008-07-11 16:32:00,1.27096,1.27096,1.27071,1.27075,16400000.0
2008-07-11 16:33:00,1.27101,1.27101,1.27021,1.27049,11000000.0
2008-07-11 16:34:00,1.2701,1.27041,1.26963,1.27041,28000000.0
2008-07-11 16:35:00,1.27013,1.27024,1.26996,1.27008,10400000.0
2008-07-11 16:36:00,1.26989,1.27001,1.26965,1.27001,14800000.0
2008-07-11 16:37:00,1.26971,1.27036,1.26949,1.26949,18000000.0
2008-07-11 16:38:00,1.26961,1.26987,1.26951,1.26987,18000000.0
2008-07-11 16:39:00,1.26942,1.26963,1.26941,1.26941,21800000.0
2008-07-11 16:40:00,1.26981,1.27035,1.2696,1.27035,8800000.0
2008-07-11 16:41:00,1.26988,1.26988,1.26955,1.26977,25600000.0
2008-07-11 16:42:00,1.27004,1.27016,1.26962,1.26994,22600000.0
2008-07-11 16:43:00,1.27007,1.27017,1.26974,1.2699,13200000.0
2008-07-11 16:44:00,1.26976,1.26983,1.26922,1.26983,14600000.0
2008-07-11 16:45:00,1.26974,1.27006,1.26964,1.27006,16200000.0
2008-07-11 16:46:00,1.26979,1.26985,1.26942,1.26965,8800000.0
2008-07-11 16:47:00,1.26935,1.26966,1.26913,1.26913,16400000.0
2008-07-11 16:48:00,1.26925,1.26989,1.26893,1.26893,7800000.0
2008-07-11 16:49:00,1.26934,1.26967,1.26927,1.2693,13000000.0
2008-07-11 16:50:00,1.26904,1.26919,1.26874,1.26919,12000000.0
2008-07-11 16:51:00,1.26918,1.26966,1.26918,1.26949,18600000.0
2008-07-11 16:52:00,1.26899,1.2695,1.26842,1.2689,11800000.0
2008-07-11 16:53:00,1.2688,1.26894,1.26854,1.26858,20600000.0
2008-07-11 16:54:00,1.26899,1.26943,1.26874,1.26943,10600000.0
2008-07-11 16:55:00,1.26926,1.26926,1.26862,1.26893,25800000.0
2008-07-11 16:56:00,1.26872,1.2691,1.2687,1.26901,19400000.0
2008-07-11 16:57:00,1.26926,1.2704,1.2692,1.27016,22800000.0
2008-07-11 16:58:00,1.27011,1.27011,1.26943,1.26979,17200000.0
2008-07-11 16:59:00,1.27051,1.27061,1.27,1.27061,21800000.0
2008-07-11 17:00:00,1.27058,1.27097,1.27044,1.27047,11000000.0
2008-07-11 17:01:00,1.27021,1.27088,1.27,1.27088,9400000.0
2008-07-11 17:02:00,1.2708,1.27121,1.2703,1.2703,11600000.0
2008-07-11 17:03:00,1.27014,1.27057,1.26984,1.26985,31600000.0
2008-07-11 17:04:00,1.27005,1.2709,1.27005,1.27081,26000000.0
2008-07-11 17:05:00,1.27049,1.27086,1.27029,1.27029,22000000.0
2008-07-11 17:06:00,1.27016,1.27062,1.27016,1.27037,7800000.0
2008-07-11 17:07:00,1.27057,1.27062,1.27005,1.27062,9600000.0
2008-07-11 17:08:00,1.27053,1.27073,1.27053,1.2706,6800000.0
2008-07-11 17:09:00,1.27041,1.27044,1.26999,1.27025,7800000.0
2008-07-11 17:10:00,1.27048,1.27074,1.27018,1.27029,18000000.0
2008-07-11 17:11:00,1.27005,1.27052,1.27005,1.27008,11600000.0
2008-07-11 17:12:00,1.26977,1.26977,1.26921,1.26922,4600000.0
2008-07-11 17:13:00,1.26877,1.269,1.26877,1.26884,15600000.0
2008-07-11 17:14:00,1.26896,1.26945,1.26886,1.26914,13800000.0
2008-07-11 17:15:00,1.26907,1.26939,1.26871,1.26871,20800000.0
2008-07-11 17:16:00,1.26889,1.26916,1.26889,1.26916,11200000.0
2008-07-11 17:17:00,1.26922,1.26965,1.26922,1.26965,9200000.0
2008-07-11 17:18:00,1.27023,1.27035,1.26999,1.27023,21200000.0
2008-07-11 17:19:00,1.27012,1.2704,1.27007,1.27015,10600000.0
2008-07-11 17:20:00,1.27012,1.27045,1.26993,1.27018,20800000.0
2008-07-11 17:21:00,1.27005,1.27038,1.27005,1.27038,2000000.0
2008-07-11 17:22:00,1.27004,1.27004,1.26934,1.2696,24400000.0
2008-07-11 17:23:00,1.26945,1.27015,1.26945,1.26995,18600000.0
2008-07-11 17:24:00,1.2696,1.27011,1.26942,1.26963,14600000.0
2008-07-11 17:25:00,1.26976,1.2699,1.26953,1.26966,10600000.0
2008-07-11 17:26:00,1.26929,1.26995,1.26929,1.26931,25600000.0
2008-07-11 17:27:00,1.26964,1.27019,1.2695,1.27008,12800000.0
2008-07-11 17:28:00,1.26976,1.27007,1.26976,1.26977,19400000.0
2008-07-11 17:29:00,1.27033,1.27038,1.27003,1.27038,6200000.0
2008-07-11 17:30:00,1.27066,1.27066,1.26987,1.27002,24400000.0
2008-07-11 17:31:00,1.27056,1.27056,1.2697,1.26973,15200000.0
2008-07-11 17:32:00,1.26945,1.27013,1.2692,1.27013,17000000.0
2008-07-11 17:33:00,1.2695,1.26987,1.26945,1.26945,17600000.0
2008-07-11 17:34:00,1.26911,1.26934,1.26878,1.26919,15000000.0
2008-07-11 17:35:00,1.26955,1.26993,1.26942,1.26982,22800000.0
2008-07-11 17:36:00,1.26976,1.27012,1.26969,1.26973,17100000.0
2008-07-11 17:37:00,1.26993,1.26993,1.26927,1.26935,17000000.0
2008-07-11 17:38:00,1.2694,1.26982,1.26923,1.26932,12600000.0
2008-07-11 17:39:00,1.26909,1.26946,1.26897,1.26946,16800000.0
2008-07-11 17:40:00,1.26936,1.26995,1.26927,1.26935,11000000.0
2008-07-11 17:41:00,1.26966,1.26972,1.26939,1.26972,10000000.0
2008-07-11 17:42:00,1.26985,1.27037,1.26985,1.26998,13200000.0
2008-07-11 17:43:00,1.2697,1.26986,1.2697,1.26973,7400000.0
2008-07-11 17:44:00,1.27025,1.27026,1.26967,1.27003,11600000.0
2008-07-11 17:45:00,1.26955,1.27015,1.26955,1.26982,17800000.0
2008-07-11 17:46:00,1.26986,1.27026,1.26978,1.27026,17200000.0
2008-07-11 17:47:00,1.27018,1.27044,1.2701,1.27036,18000000.0
2008-07-11 17:48:00,1.26991,1.27038,1.26968,1.27038,15200000.0
2008-07-11 17:49:00,1.26968,1.27012,1.26944,1.27012,15200000.0
2008-07-11 17:50:00,1.26955,1.2698,1.26955,1.26969,9400000.0
2008-07-11 17:51:00,1.2696,1.27005,1.26951,1.26952,19200000.0
2008-07-11 17:52:00,1.26963,1.26986,1.26941,1.26941,12200000.0
2008-07-11 17:53:00,1.26964,1.26993,1.26923,1.26951,21400000.0
2008-07-11 17:54:00,1.26872,1.26917,1.26872,1.269,18600000.0
2008-07-11 17:55:00,1.26977,1.26977,1.26914,1.26963,13000000.0
2008-07-11 17:56:00,1.26955,1.26974,1.26933,1.26974,18000000.0
2008-07-11 17:57:00,1.27,1.27016,1.26948,1.26995,8800000.0
2008-07-11 17:58:00,1.26961,1.2697,1.26952,1.26952,10000000.0
2008-07-11 17:59:00,1.26964,1.27045,1.26964,1.26981,9400000.0
2008-07-11 18:00:00,1.27005,1.27017,1.26981,1.27017,11800000.0
2008-07-11 18:01:00,1.27025,1.27062,1.27003,1.27034,28600000.0
2008-07-11 18:02:00,1.26986,1.2701,1.26956,1.26956,11600000.0
2008-07-11 18:03:00,1.2696,1.2702,1.2694,1.26979,18000000.0
2008-07-11 18:04:00,1.26938,1.26956,1.2692,1.26956,11200000.0
2008-07-11 18:05:00,1.26921,1.26926,1.26908,1.26908,11200000.0
2008-07-11 18:06:00,1.26909,1.26934,1.26901,1.26934,12200000.0
2008-07-11 18:07:00,1.26924,1.26962,1.26902,1.26923,19800000.0
2008-07-11 18:08:00,1.26896,1.26916,1.26878,1.26885,10000000.0
2008-07-11 18:09:00,1.2686,1.26895,1.26831,1.26831,14200000.0
2008-07-11 18:10:00,1.2685,1.26912,1.26831,1.26912,12200000.0
2008-07-11 18:11:00,1.26889,1.26944,1.26868,1.2691,18200000.0
2008-07-11 18:12:00,1.26914,1.26936,1.26902,1.26902,10600000.0
2008-07-11 18:13:00,1.2693,1.2693,1.2693,1.2693,23200000.0
2008-07-11 18:14:00,1.26858,1.26928,1.26858,1.26901,23200000.0
2008-07-11 18:15:00,1.26889,1.2693,1.2687,1.26903,22200000.0
2008-07-11 18:16:00,1.26883,1.26934,1.2688,1.26914,21600000.0
2008-07-11 18:17:00,1.26911,1.2693,1.26911,1.2693,7200000.0
2008-07-11 18:18:00,1.26895,1.26957,1.26877,1.26957,17600000.0
2008-07-11 18:19:00,1.26946,1.26994,1.26912,1.26912,11600000.0
2008-07-11 18:20:00,1.26927,1.26927,1.26869,1.26914,10800000.0
2008-07-11 18:21:00,1.26928,1.26928,1.26889,1.26899,15800000.0
2008-07-11 18:22:00,1.26943,1.26943,1.26925,1.26925,4200000.0
2008-07-11 18:23:00,1.26938,1.27008,1.26938,1.26963,14400000.0
2008-07-11 18:24:00,1.26965,1.2698,1.26951,1.26951,11200000.0
2008-07-11 18:25:00,1.26934,1.26977,1.26931,1.26955,18400000.0
2008-07-11 18:26:00,1.26912,1.26968,1.26912,1.26914,21000000.0
2008-07-11 18:27:00,1.26911,1.2693,1.26871,1.26919,25000000.0
2008-07-11 18:28:00,1.26835,1.26841,1.26774,1.26813,20000000.0
2008-07-11 18:29:00,1.26865,1.26885,1.26822,1.26882,26800000.0
2008-07-11 18:30:00,1.26886,1.26886,1.26852,1.26856,5200000.0
2008-07-11 18:31:00,1.26887,1.26924,1.26873,1.2688,18600000.0
2008-07-11 18:32:00,1.2692,1.2692,1.2692,1.2692,9000000.0
2008-07-11 18:35:00,1.26861,1.26883,1.26851,1.26853,9000000.0
2008-07-11 18:36:00,1.26826,1.26857,1.26826,1.26832,19200000.0
2008-07-11 18:37:00,1.2686,1.2686,1.2686,1.2686,21000000.0
2008-07-11 18:38:00,1.26814,1.26848,1.2679,1.26848,21000000.0
2008-07-11 18:39:00,1.269,1.269,1.2687,1.269,17800000.0
2008-07-11 18:40:00,1.26854,1.2688,1.26831,1.26859,17800000.0
2008-07-11 18:41:00,1.26852,1.26886,1.26852,1.26864,14600000.0
2008-07-11 18:44:00,1.26856,1.26866,1.26846,1.26866,14000000.0
2008-07-11 18:45:00,1.2685,1.26887,1.26845,1.26887,14000000.0
2008-07-11 18:46:00,1.26858,1.26907,1.26855,1.26855,9400000.0
2008-07-11 18:47:00,1.269,1.269,1.26846,1.26869,15400000.0
2008-07-11 18:48:00,1.269,1.269,1.269,1.269,19800000.0
2008-07-11 18:50:00,1.26863,1.26879,1.26809,1.26811,19800000.0
2008-07-11 18:51:00,1.26815,1.26842,1.26781,1.26825,21800000.0
2008-07-11 18:53:00,1.26828,1.26883,1.26828,1.26855,9400000.0
2008-07-11 18:54:00,1.26831,1.26865,1.26807,1.26807,5600000.0
2008-07-11 18:55:00,1.26808,1.26838,1.26808,1.26838,8000000.0
2008-07-11 18:56:00,1.26831,1.26863,1.26777,1.26799,17000000.0
2008-07-11 18:57:00,1.26797,1.26845,1.26797,1.26842,17800000.0
2008-07-11 18:58:00,1.26842,1.26848,1.26801,1.2682,17400000.0
2008-07-11 18:59:00,1.26796,1.26833,1.26742,1.268,11600000.0
2008-07-11 19:00:00,1.26835,1.26856,1.26813,1.26829,11600000.0
2008-07-11 19:01:00,1.2689,1.269,1.2689,1.2689,31200000.0
2008-07-11 19:03:00,1.269,1.269,1.2688,1.2688,31200000.0
2008-07-11 19:04:00,1.26814,1.26876,1.26797,1.26821,31200000.0
2008-07-11 19:05:00,1.2688,1.2688,1.2688,1.2688,19200000.0
2008-07-11 19:06:00,1.26839,1.26848,1.26802,1.26815,19200000.0
2008-07-11 19:07:00,1.26826,1.26844,1.26804,1.26804,16400000.0
2008-07-11 19:08:00,1.2684,1.2684,1.2684,1.2684,11000000.0
2008-07-11 19:09:00,1.2683,1.2685,1.2683,1.2685,11000000.0
2008-07-11 19:10:00,1.26824,1.26827,1.26799,1.26808,11000000.0
2008-07-11 19:11:00,1.2686,1.2686,1.2685,1.2686,20600000.0
2008-07-11 19:12:00,1.26811,1.26842,1.26786,1.26799,20600000.0
2008-07-11 19:13:00,1.26784,1.26803,1.26784,1.2679,14400000.0
2008-07-11 19:14:00,1.26803,1.26839,1.26799,1.26799,13200000.0
2008-07-11 19:15:00,1.26846,1.26883,1.26821,1.26846,19800000.0
2008-07-11 19:16:00,1.26909,1.26909,1.26862,1.26862,2600000.0
2008-07-11 19:17:00,1.26819,1.26862,1.26802,1.2684,9400000.0
2008-07-11 19:18:00,1.26825,1.26854,1.26825,1.26844,22000000.0
2008-07-11 19:19:00,1.26842,1.26842,1.26792,1.26822,14200000.0
2008-07-11 19:20:00,1.26821,1.26828,1.26811,1.2682,7400000.0
2008-07-11 19:21:00,1.26798,1.26819,1.26798,1.26811,18800000.0
2008-07-11 19:22:00,1.26809,1.26812,1.26735,1.26754,17000000.0
2008-07-11 19:23:00,1.26773,1.26794,1.26756,1.26758,6800000.0
2008-07-11 19:24:00,1.2673,1.26811,1.26714,1.26811,23400000.0
2008-07-11 19:25:00,1.26834,1.26834,1.2677,1.2677,10600000.0
2008-07-11 19:26:00,1.26756,1.26771,1.26745,1.26761,12400000.0
2008-07-11 19:27:00,1.26771,1.26797,1.26771,1.26771,14600000.0
2008-07-11 19:28:00,1.26836,1.2685,1.26836,1.2685,3200000.0
2008-07-11 19:29:00,1.2681,1.26831,1.26794,1.26794,11400000.0
2008-07-11 19:30:00,1.2685,1.2685,1.2683,1.2685,15800000.0
2008-07-11 19:31:00,1.2679,1.2681,1.26761,1.26793,15800000.0
2008-07-11 19:32:00,1.26787,1.26787,1.26784,1.26784,8200000.0
2008-07-11 19:33:00,1.26823,1.26855,1.26781,1.26855,15000000.0
2008-07-11 19:34:00,1.2686,1.2689,1.2686,1.2688,17400000.0
2008-07-11 19:35:00,1.26856,1.26885,1.26839,1.26839,17400000.0
2008-07-11 19:36:00,1.26847,1.26891,1.26837,1.26887,14800000.0
2008-07-11 19:37:00,1.26865,1.26924,1.26844,1.26907,15000000.0
2008-07-11 19:38:00,1.26925,1.26925,1.2684,1.2687,14200000.0
2008-07-11 19:39:00,1.26875,1.2691,1.26862,1.2689,16600000.0
2008-07-11 19:40:00,1.26895,1.2691,1.26869,1.2691,15000000.0
2008-07-11 19:42:00,1.26881,1.26899,1.26845,1.26862,7800000.0
2008-07-11 19:43:00,1.26874,1.26897,1.2687,1.2687,12400000.0
2008-07-11 19:44:00,1.26875,1.26884,1.26843,1.26857,9400000.0
2008-07-11 19:45:00,1.26853,1.26853,1.26832,1.2684,19800000.0
2008-07-11 19:46:00,1.26862,1.26882,1.26856,1.2686,9800000.0
2008-07-11 19:47:00,1.269,1.2691,1.269,1.2691,16200000.0
2008-07-11 19:48:00,1.26863,1.26919,1.26863,1.26865,16200000.0
2008-07-11 19:51:00,1.2693,1.2693,1.2692,1.2692,12800000.0
2008-07-11 19:52:00,1.26893,1.26893,1.26879,1.26881,12800000.0
2008-07-11 19:53:00,1.26881,1.26933,1.26868,1.26893,13800000.0
2008-07-11 19:54:00,1.26888,1.26889,1.2687,1.26872,12200000.0
2008-07-11 19:55:00,1.2693,1.2694,1.2692,1.2694,22400000.0
2008-07-11 19:56:00,1.26896,1.26899,1.26881,1.26883,22400000.0
2008-07-11 19:57:00,1.26872,1.26923,1.26835,1.26866,17200000.0
2008-07-11 19:58:00,1.26876,1.26905,1.26849,1.26867,19600000.0
2008-07-11 19:59:00,1.2691,1.2692,1.2691,1.2692,8400000.0
2008-07-11 20:00:00,1.26868,1.26877,1.26858,1.26859,8400000.0
2008-07-11 20:01:00,1.2691,1.2692,1.2691,1.2691,3200000.0
2008-07-11 20:03:00,1.2692,1.2692,1.269,1.269,3200000.0
2008-07-11 20:04:00,1.2691,1.2692,1.2691,1.2691,3200000.0
2008-07-11 20:05:00,1.26864,1.2687,1.26864,1.2687,3200000.0
2008-07-11 20:07:00,1.2693,1.2693,1.2692,1.2692,7400000.0
2008-07-11 20:08:00,1.26886,1.26891,1.26876,1.26885,7400000.0
2008-07-11 20:09:00,1.26891,1.2692,1.26875,1.26901,13600000.0
2008-07-11 20:10:00,1.26869,1.26908,1.26869,1.26879,15400000.0
2008-07-11 20:11:00,1.2692,1.2692,1.2691,1.2691,8200000.0
2008-07-11 20:13:00,1.269,1.269,1.269,1.269,8200000.0
2008-07-11 20:14:00,1.2691,1.2691,1.2691,1.2691,8200000.0
2008-07-11 20:15:00,1.269,1.269,1.2689,1.2689,8200000.0
2008-07-11 20:16:00,1.26873,1.26883,1.26835,1.26835,8200000.0
2008-07-11 20:17:00,1.26838,1.26846,1.26816,1.26846,11600000.0
2008-07-11 20:18:00,1.26821,1.26897,1.26821,1.2685,23000000.0
2008-07-11 20:19:00,1.26838,1.26838,1.26821,1.26821,6200000.0
2008-07-11 20:20:00,1.26825,1.26879,1.26825,1.26843,10400000.0
2008-07-11 20:21:00,1.26877,1.26877,1.26868,1.26868,14400000.0
2008-07-11 20:22:00,1.26857,1.26877,1.26844,1.26866,16400000.0
2008-07-11 20:23:00,1.26864,1.26878,1.26842,1.26856,8400000.0
2008-07-11 20:24:00,1.26863,1.26888,1.2685,1.26879,14600000.0
2008-07-11 20:25:00,1.26819,1.26841,1.26819,1.26821,11200000.0
2008-07-11 20:26:00,1.26835,1.26868,1.26835,1.26859,9600000.0
2008-07-11 20:27:00,1.26854,1.26897,1.26847,1.26897,5600000.0
2008-07-11 20:28:00,1.26879,1.26887,1.26842,1.2686,16400000.0
2008-07-11 20:29:00,1.26857,1.26895,1.2681,1.2681,12200000.0
2008-07-11 20:30:00,1.2691,1.2691,1.269,1.269,20800000.0
2008-07-11 20:31:00,1.26855,1.26883,1.26828,1.2685,20800000.0
2008-07-11 20:32:00,1.2689,1.2689,1.2688,1.2688,27600000.0
2008-07-11 20:34:00,1.2689,1.2689,1.2688,1.2688,27600000.0
2008-07-11 20:35:00,1.26858,1.26904,1.26858,1.26868,27600000.0
2008-07-11 20:36:00,1.2686,1.26872,1.26851,1.26872,6800000.0
2008-07-11 20:39:00,1.2685,1.2685,1.26848,1.26848,5400000.0
2008-07-11 20:40:00,1.26841,1.26875,1.26841,1.26865,15400000.0
2008-07-11 20:41:00,1.2692,1.2692,1.2689,1.269,24400000.0
2008-07-11 20:42:00,1.26873,1.26886,1.26871,1.26879,24400000.0
2008-07-11 20:43:00,1.26861,1.26887,1.2685,1.26872,11000000.0
2008-07-11 20:45:00,1.26858,1.26875,1.26845,1.26875,6800000.0
2008-07-11 20:46:00,1.26881,1.26881,1.26837,1.26837,11800000.0
2008-07-11 20:47:00,1.2682,1.26888,1.26813,1.26888,10600000.0
2008-07-11 20:48:00,1.26849,1.26872,1.26847,1.26872,10600000.0
2008-07-11 20:49:00,1.26895,1.26906,1.26875,1.26893,10000000.0
2008-07-11 20:50:00,1.26939,1.26969,1.26913,1.26913,19600000.0
2008-07-11 20:51:00,1.26897,1.26897,1.2685,1.2685,14200000.0
2008-07-11 20:52:00,1.26836,1.26847,1.26815,1.26815,8400000.0
2008-07-11 20:53:00,1.26835,1.26866,1.26835,1.26866,5400000.0
2008-07-11 20:54:00,1.26824,1.26874,1.26817,1.26874,17000000.0
2008-07-11 20:55:00,1.26861,1.26878,1.26839,1.26869,14600000.0
2008-07-11 20:56:00,1.26816,1.26844,1.2679,1.26844,13400000.0
2008-07-11 20:57:00,1.26832,1.26882,1.26784,1.26873,17000000.0
2008-07-11 20:58:00,1.26861,1.26964,1.26861,1.26964,3600000.0
2008-07-11 20:59:00,1.26979,1.26985,1.26907,1.26907,10800000.0
2008-07-11 21:00:00,1.26869,1.26907,1.26869,1.26899,19000000.0
2008-07-11 21:01:00,1.26908,1.26945,1.26889,1.26937,17000000.0
2008-07-11 21:02:00,1.26887,1.26947,1.26887,1.26947,24800000.0
2008-07-11 21:03:00,1.26904,1.26914,1.26886,1.26914,14200000.0
2008-07-11 21:04:00,1.2692,1.26954,1.2692,1.26934,9800000.0
2008-07-11 21:05:00,1.26886,1.2689,1.2682,1.2682,11000000.0
2008-07-11 21:06:00,1.26785,1.26818,1.26785,1.26817,7400000.0
2008-07-11 21:07:00,1.26772,1.26814,1.26772,1.26793,9200000.0
2008-07-11 21:08:00,1.26797,1.26824,1.26796,1.26815,7200000.0
2008-07-11 21:09:00,1.2684,1.26869,1.2683,1.26863,13200000.0
2008-07-11 21:10:00,1.26896,1.26896,1.26833,1.26863,13000000.0
2008-07-11 21:11:00,1.26883,1.26884,1.26883,1.26884,3200000.0
2008-07-11 21:12:00,1.26862,1.26907,1.26862,1.26888,13000000.0
2008-07-11 21:13:00,1.26855,1.26877,1.26832,1.26832,10400000.0
2008-07-11 21:14:00,1.26868,1.26868,1.26824,1.26824,4200000.0
2008-07-11 21:16:00,1.26873,1.26873,1.26864,1.26864,11800000.0
2008-07-11 21:17:00,1.26866,1.26879,1.26863,1.26872,19000000.0
2008-07-11 21:18:00,1.26848,1.2687,1.26848,1.26854,9800000.0
2008-07-11 21:19:00,1.26819,1.26851,1.26804,1.26819,21000000.0
2008-07-11 21:20:00,1.26823,1.26827,1.26771,1.26819,20200000.0
2008-07-11 21:21:00,1.26809,1.26837,1.26803,1.26831,16000000.0
2008-07-11 21:22:00,1.269,1.269,1.2689,1.2689,21000000.0
2008-07-11 21:23:00,1.26837,1.26941,1.26837,1.26941,21000000.0
2008-07-11 21:24:00,1.26895,1.2696,1.26888,1.26888,6800000.0
2008-07-11 21:25:00,1.26835,1.26898,1.26835,1.26859,9800000.0
2008-07-11 21:26:00,1.269,1.269,1.269,1.269,15600000.0
2008-07-11 21:27:00,1.26828,1.26858,1.26785,1.26806,15600000.0
2008-07-11 21:28:00,1.26817,1.26842,1.26792,1.26842,4800000.0
2008-07-11 21:29:00,1.26835,1.26847,1.26835,1.26844,5800000.0
2008-07-11 21:30:00,1.26925,1.26955,1.26882,1.26912,10600000.0
2008-07-11 21:31:00,1.26907,1.26907,1.26889,1.26892,18000000.0
2008-07-11 21:33:00,1.26844,1.26892,1.26829,1.26866,11000000.0
2008-07-11 21:34:00,1.26869,1.26869,1.26834,1.26841,5800000.0
2008-07-11 21:35:00,1.26841,1.26857,1.26838,1.26838,13800000.0
2008-07-11 21:36:00,1.2684,1.2687,1.2684,1.2686,20200000.0
2008-07-11 21:37:00,1.26811,1.2687,1.26802,1.26804,20200000.0
2008-07-11 21:38:00,1.26875,1.26931,1.26874,1.26931,15800000.0
2008-07-11 21:39:00,1.26878,1.26889,1.2685,1.26874,11200000.0
2008-07-11 21:40:00,1.26873,1.26874,1.26847,1.2686,28000000.0
2008-07-11 21:41:00,1.26871,1.26904,1.26832,1.26847,6800000.0
2008-07-11 21:42:00,1.2689,1.2689,1.2688,1.2688,9800000.0
2008-07-11 21:43:00,1.26819,1.26832,1.2679,1.26832,9800000.0
2008-07-11 21:44:00,1.26831,1.26831,1.26805,1.26812,5200000.0
2008-07-11 21:45:00,1.26829,1.26829,1.26795,1.26815,3000000.0
2008-07-11 21:46:00,1.26796,1.26816,1.26796,1.26808,19200000.0
2008-07-11 21:47:00,1.26783,1.26792,1.26759,1.26762,5200000.0
2008-07-11 21:48:00,1.268,1.2681,1.268,1.2681,2000000.0
2008-07-11 21:50:00,1.2682,1.2682,1.2682,1.2682,2000000.0
2008-07-11 21:51:00,1.2677,1.26773,1.2677,1.26773,2000000.0
2008-07-11 21:52:00,1.26766,1.26766,1.26759,1.26759,3200000.0
2008-07-11 21:53:00,1.26714,1.26769,1.26714,1.26746,4400000.0
2008-07-11 21:54:00,1.26763,1.2683,1.26763,1.26794,9400000.0
2008-07-11 21:55:00,1.26776,1.26792,1.26754,1.26758,15800000.0
2008-07-11 21:56:00,1.26745,1.26818,1.26727,1.26818,13800000.0
2008-07-11 21:57:00,1.26803,1.26815,1.26778,1.26803,13200000.0
2008-07-11 21:58:00,1.26789,1.26789,1.26753,1.26778,12000000.0
2008-07-11 21:59:00,1.26771,1.26811,1.26766,1.26777,10000000.0
2008-07-11 22:00:00,1.26752,1.26784,1.26727,1.26727,11800000.0
2008-07-11 22:01:00,1.26754,1.26798,1.26754,1.26798,2600000.0
2008-07-11 22:02:00,1.26835,1.26835,1.2681,1.26818,4200000.0
2008-07-11 22:03:00,1.268,1.2681,1.268,1.268,4200000.0
2008-07-11 22:04:00,1.26784,1.26794,1.26775,1.26794,4200000.0
2008-07-11 22:05:00,1.26808,1.26816,1.26804,1.26813,8400000.0
2008-07-11 22:07:00,1.26814,1.2682,1.26795,1.2682,6400000.0
2008-07-11 22:08:00,1.2682,1.2683,1.2682,1.2683,17800000.0
2008-07-11 22:10:00,1.26793,1.26806,1.26772,1.26772,17800000.0
2008-07-11 22:12:00,1.2682,1.2682,1.2682,1.2682,19800000.0
2008-07-11 22:13:00,1.2681,1.2683,1.2681,1.2682,19800000.0
2008-07-11 22:14:00,1.26781,1.26812,1.26757,1.26812,19800000.0
2008-07-11 22:15:00,1.26845,1.26845,1.2678,1.26818,4200000.0
2008-07-11 22:16:00,1.26816,1.26877,1.26816,1.26829,10000000.0
2008-07-11 22:17:00,1.26809,1.26818,1.26759,1.2676,9800000.0
2008-07-11 22:18:00,1.2675,1.26776,1.2674,1.26763,30800000.0
2008-07-11 22:19:00,1.26751,1.26763,1.26751,1.26763,10000000.0
2008-07-11 22:20:00,1.2675,1.268,1.26736,1.26774,7200000.0
2008-07-11 22:21:00,1.26779,1.26801,1.26755,1.2677,10400000.0
2008-07-11 22:22:00,1.2679,1.26824,1.26737,1.26737,15000000.0
2008-07-11 22:23:00,1.26799,1.26799,1.26785,1.2679,5200000.0
2008-07-11 22:24:00,1.26794,1.26831,1.26794,1.26812,7800000.0
2008-07-11 22:25:00,1.26833,1.26848,1.268,1.26823,11000000.0
2008-07-11 22:26:00,1.26818,1.26868,1.26791,1.26815,38800000.0
2008-07-11 22:27:00,1.26814,1.26878,1.26814,1.26878,23000000.0
2008-07-11 22:28:00,1.2693,1.2693,1.2691,1.2691,3200000.0
2008-07-11 22:29:00,1.26869,1.26869,1.26853,1.26853,3200000.0
2008-07-11 22:30:00,1.26853,1.26881,1.26819,1.26881,13200000.0
2008-07-11 22:31:00,1.2693,1.2693,1.2693,1.2693,9400000.0
2008-07-11 22:32:00,1.2687,1.2687,1.26855,1.26855,9400000.0
2008-07-11 22:33:00,1.26855,1.26896,1.26836,1.26896,32000000.0
2008-07-11 22:34:00,1.26899,1.26901,1.26876,1.26876,19200000.0
2008-07-11 22:35:00,1.26914,1.26914,1.26865,1.26902,16800000.0
2008-07-11 22:37:00,1.26909,1.26909,1.26871,1.26887,12600000.0
2008-07-11 22:39:00,1.26839,1.26862,1.26839,1.26862,10400000.0
2008-07-11 22:40:00,1.26862,1.26877,1.26862,1.26877,3600000.0
2008-07-11 22:41:00,1.26882,1.26882,1.26835,1.26865,9200000.0
2008-07-11 22:42:00,1.26853,1.26884,1.26853,1.26884,3200000.0
2008-07-11 22:43:00,1.26865,1.269,1.26864,1.26864,18000000.0
2008-07-11 22:44:00,1.26876,1.26926,1.26869,1.26895,25000000.0
2008-07-11 22:45:00,1.26915,1.26915,1.26861,1.26861,3200000.0
2008-07-11 22:46:00,1.26863,1.26893,1.26863,1.26874,17200000.0
2008-07-11 22:47:00,1.26899,1.26907,1.26862,1.26862,13200000.0
2008-07-11 22:48:00,1.26882,1.26912,1.26813,1.26867,10000000.0
2008-07-11 22:49:00,1.26859,1.26859,1.26777,1.26801,18800000.0
2008-07-11 22:50:00,1.2686,1.2686,1.2684,1.2684,18600000.0
2008-07-11 22:51:00,1.26761,1.26816,1.26761,1.26798,18600000.0
2008-07-11 22:52:00,1.26767,1.26812,1.26767,1.26784,24200000.0
2008-07-11 22:54:00,1.2681,1.26813,1.26803,1.26808,9000000.0
2008-07-11 22:55:00,1.268,1.26814,1.2679,1.2679,3600000.0
2008-07-11 22:56:00,1.2689,1.2689,1.2686,1.2688,2600000.0
2008-07-11 22:57:00,1.26844,1.26844,1.26843,1.26843,2600000.0
2008-07-11 22:58:00,1.26789,1.26789,1.26774,1.26774,4200000.0
2008-07-13 23:08:00,1.26723,1.27055,1.26723,1.27055,3600000.0
2008-07-13 23:09:00,1.2722,1.2722,1.27151,1.27191,27400000.0
2008-07-13 23:10:00,1.2718,1.27209,1.27172,1.27185,9800000.0
2008-07-13 23:11:00,1.27188,1.27216,1.27167,1.27193,10400000.0
2008-07-13 23:12:00,1.27174,1.27199,1.27174,1.27199,13400000.0
2008-07-13 23:13:00,1.27268,1.27319,1.27267,1.27294,13800000.0
2008-07-13 23:14:00,1.27248,1.27283,1.27248,1.27262,9800000.0
2008-07-13 23:15:00,1.2731,1.2731,1.27241,1.27241,13600000.0
2008-07-13 23:16:00,1.27273,1.27299,1.27254,1.27264,21000000.0
2008-07-13 23:17:00,1.27295,1.27295,1.27252,1.27252,11000000.0
2008-07-13 23:18:00,1.27209,1.27248,1.27197,1.27224,11000000.0
2008-07-13 23:20:00,1.27292,1.27292,1.2726,1.2726,3200000.0
2008-07-13 23:21:00,1.27272,1.27272,1.27216,1.2724,31000000.0
2008-07-13 23:22:00,1.27266,1.27294,1.27237,1.27263,30400000.0
2008-07-13 23:23:00,1.27247,1.2727,1.2721,1.27236,18000000.0
2008-07-13 23:27:00,1.27258,1.27258,1.27229,1.2724,3600000.0
2008-07-13 23:28:00,1.2725,1.27261,1.27217,1.27261,15800000.0
2008-07-13 23:29:00,1.27284,1.27301,1.27256,1.27259,17000000.0
2008-07-13 23:30:00,1.27245,1.27266,1.27207,1.27266,8400000.0
2008-07-13 23:31:00,1.27255,1.27305,1.27248,1.27248,11600000.0
2008-07-13 23:33:00,1.2725,1.27262,1.27223,1.27258,15400000.0
2008-07-13 23:34:00,1.27237,1.27262,1.27237,1.27262,2000000.0
2008-07-13 23:36:00,1.27231,1.27297,1.2722,1.27251,18000000.0
2008-07-13 23:37:00,1.27231,1.27244,1.2721,1.2721,7000000.0
2008-07-13 23:40:00,1.27258,1.27258,1.27216,1.27239,4800000.0
2008-07-13 23:41:00,1.27226,1.27248,1.27204,1.27231,13200000.0
2008-07-13 23:42:00,1.27218,1.27232,1.27218,1.27232,5200000.0
2008-07-13 23:43:00,1.27275,1.27275,1.27228,1.27253,13800000.0
2008-07-13 23:44:00,1.27204,1.27235,1.2718,1.27206,14400000.0
2008-07-13 23:45:00,1.27179,1.27213,1.27165,1.27165,6600000.0
2008-07-13 23:49:00,1.27218,1.27234,1.27168,1.27168,14900000.0
2008-07-13 23:50:00,1.27253,1.27259,1.27225,1.27259,20000000.0
2008-07-13 23:51:00,1.2725,1.27274,1.27207,1.27254,15200000.0
2008-07-13 23:52:00,1.27245,1.27259,1.27225,1.27258,18600000.0
2008-07-13 23:55:00,1.2729,1.273,1.27279,1.27279,7400000.0
2008-07-13 23:56:00,1.27233,1.27279,1.27233,1.27241,13400000.0
2008-07-13 23:57:00,1.27255,1.2733,1.27255,1.27324,24000000.0
2008-07-13 23:58:00,1.27284,1.27315,1.27253,1.27257,6200000.0
2008-07-13 23:59:00,1.27259,1.27259,1.27189,1.27224,6800000.0
2008-07-14 00:00:00,1.2718,1.27255,1.2718,1.27255,11000000.0
2008-07-14 00:01:00,1.27211,1.27211,1.27101,1.27101,13400000.0
2008-07-14 00:02:00,1.27133,1.27295,1.2713,1.27254,14400000.0
2008-07-14 00:03:00,1.27276,1.27299,1.27259,1.27299,32000000.0
2008-07-14 00:04:00,1.2739,1.2739,1.2738,1.2739,7600000.0
2008-07-14 00:05:00,1.27322,1.27322,1.2726,1.27309,7600000.0
2008-07-14 00:06:00,1.27289,1.27298,1.27217,1.27217,11200000.0
2008-07-14 00:07:00,1.27254,1.27254,1.27231,1.27247,5800000.0
2008-07-14 00:08:00,1.27234,1.27244,1.27219,1.27244,4800000.0
2008-07-14 00:09:00,1.27267,1.27267,1.27175,1.27213,11000000.0
2008-07-14 00:10:00,1.27258,1.27259,1.27222,1.27229,8800000.0
2008-07-14 00:11:00,1.272,1.27206,1.272,1.27206,2600000.0
2008-07-14 00:12:00,1.27212,1.27212,1.2717,1.27193,14000000.0
2008-07-14 00:13:00,1.27201,1.27216,1.27179,1.27216,10000000.0
2008-07-14 00:14:00,1.2725,1.2725,1.2723,1.2724,4400000.0
2008-07-14 00:15:00,1.2723,1.2724,1.2723,1.2724,4400000.0
2008-07-14 00:16:00,1.27185,1.27185,1.27182,1.27182,4400000.0
2008-07-14 00:17:00,1.27192,1.27233,1.27166,1.27201,11800000.0
2008-07-14 00:18:00,1.27163,1.27198,1.27163,1.27198,12200000.0
2008-07-14 00:19:00,1.27182,1.27215,1.27182,1.27215,17400000.0
2008-07-14 00:20:00,1.27201,1.27246,1.2719,1.2719,25200000.0
2008-07-14 00:21:00,1.27271,1.27293,1.27226,1.2724,14800000.0
2008-07-14 00:22:00,1.2734,1.2734,1.2733,1.2734,15400000.0
2008-07-14 00:23:00,1.2723,1.27258,1.27218,1.27241,15400000.0
2008-07-14 00:24:00,1.27222,1.27273,1.27214,1.27273,12200000.0
2008-07-14 00:25:00,1.27243,1.27243,1.27187,1.27204,6400000.0
2008-07-14 00:26:00,1.27235,1.27269,1.27212,1.27212,19400000.0
2008-07-14 00:27:00,1.27259,1.27259,1.27173,1.27173,13200000.0
2008-07-14 00:28:00,1.27149,1.27252,1.27149,1.27252,27000000.0
2008-07-14 00:29:00,1.27194,1.27223,1.27172,1.27215,18000000.0
2008-07-14 00:30:00,1.27182,1.27244,1.27182,1.27239,11600000.0
2008-07-14 00:31:00,1.27264,1.27292,1.27244,1.27286,19200000.0
2008-07-14 00:32:00,1.27243,1.27277,1.27231,1.27231,22600000.0
2008-07-14 00:33:00,1.27305,1.2732,1.27297,1.27309,11000000.0
2008-07-14 00:34:00,1.27282,1.27291,1.2726,1.2726,14800000.0
2008-07-14 00:35:00,1.27234,1.27304,1.27219,1.27219,7800000.0
2008-07-14 00:36:00,1.27176,1.2725,1.27176,1.27206,13800000.0
2008-07-14 00:37:00,1.27192,1.27221,1.27192,1.27221,2000000.0
2008-07-14 00:38:00,1.27231,1.27288,1.27229,1.27288,17200000.0
2008-07-14 00:39:00,1.27208,1.2726,1.27208,1.2724,16200000.0
2008-07-14 00:40:00,1.27217,1.27252,1.27217,1.27249,15000000.0
2008-07-14 00:41:00,1.27277,1.27277,1.27173,1.27231,28000000.0
2008-07-14 00:42:00,1.27211,1.27269,1.27211,1.27269,11000000.0
2008-07-14 00:43:00,1.27258,1.27269,1.27206,1.27213,16400000.0
2008-07-14 00:44:00,1.27222,1.27237,1.27159,1.27159,12200000.0
2008-07-14 00:45:00,1.27293,1.2753,1.27293,1.27299,19600000.0
2008-07-14 00:46:00,1.27314,1.27335,1.27287,1.27287,14400000.0
2008-07-14 00:47:00,1.27338,1.27458,1.27338,1.27396,13200000.0
2008-07-14 00:48:00,1.27381,1.27409,1.27368,1.27409,9800000.0
2008-07-14 00:49:00,1.2741,1.2741,1.2732,1.2732,11400000.0
2008-07-14 00:50:00,1.27328,1.27344,1.27317,1.27325,14000000.0
2008-07-14 00:51:00,1.27295,1.27348,1.27295,1.27346,21800000.0
2008-07-14 00:52:00,1.27356,1.27356,1.27293,1.27315,16800000.0
2008-07-14 00:53:00,1.2733,1.27345,1.27302,1.27345,16800000.0
2008-07-14 00:54:00,1.27322,1.27393,1.27322,1.27363,14400000.0
2008-07-14 00:56:00,1.27322,1.27369,1.27304,1.2733,23400000.0
2008-07-14 00:57:00,1.27351,1.27404,1.27351,1.27404,7400000.0
2008-07-14 00:58:00,1.27409,1.27409,1.27345,1.27363,10400000.0
2008-07-14 00:59:00,1.27361,1.27407,1.27361,1.27374,18400000.0
2008-07-14 01:00:00,1.27428,1.27433,1.27409,1.27433,17800000.0
2008-07-14 01:01:00,1.27461,1.27461,1.27365,1.27397,13200000.0
2008-07-14 01:02:00,1.27443,1.27443,1.27375,1.27381,27600000.0
2008-07-14 01:03:00,1.27401,1.2742,1.2739,1.27392,14000000.0
2008-07-14 01:04:00,1.2746,1.2747,1.2746,1.2746,11400000.0
2008-07-14 01:05:00,1.27373,1.27373,1.27338,1.27362,11400000.0
2008-07-14 01:06:00,1.274,1.274,1.2738,1.2738,10400000.0
2008-07-14 01:07:00,1.27337,1.27372,1.27332,1.27332,10400000.0
2008-07-14 01:08:00,1.27297,1.27319,1.27297,1.27319,2600000.0
2008-07-14 01:09:00,1.27331,1.27345,1.27331,1.27345,3400000.0
2008-07-14 01:10:00,1.27328,1.27347,1.27276,1.27329,14600000.0
2008-07-14 01:11:00,1.2738,1.274,1.2737,1.274,5600000.0
2008-07-14 01:12:00,1.27351,1.27358,1.27326,1.27346,5600000.0
2008-07-14 01:13:00,1.27397,1.27418,1.27363,1.27363,14800000.0
2008-07-14 01:14:00,1.27382,1.27382,1.2734,1.27351,11600000.0
2008-07-14 01:15:00,1.2741,1.2744,1.2741,1.2742,14000000.0
2008-07-14 01:16:00,1.27356,1.27391,1.27355,1.27385,14000000.0
2008-07-14 01:17:00,1.27414,1.27426,1.27351,1.27384,11400000.0
2008-07-14 01:18:00,1.27383,1.27415,1.2735,1.27394,15600000.0
2008-07-14 01:19:00,1.27366,1.27438,1.27349,1.27438,11600000.0
2008-07-14 01:20:00,1.2743,1.2744,1.2742,1.2742,14000000.0
2008-07-14 01:21:00,1.2742,1.2742,1.2736,1.27371,14000000.0
2008-07-14 01:22:00,1.27341,1.27364,1.27341,1.27362,13400000.0
2008-07-14 01:23:00,1.27349,1.27409,1.27342,1.27354,24200000.0
2008-07-14 01:24:00,1.27349,1.27427,1.27349,1.27403,16800000.0
2008-07-14 01:25:00,1.27395,1.27404,1.27395,1.27404,2600000.0
2008-07-14 01:26:00,1.2735,1.27419,1.2735,1.27419,14600000.0
2008-07-14 01:27:00,1.27381,1.27404,1.27369,1.274,31400000.0
2008-07-14 01:28:00,1.274,1.2742,1.274,1.2742,11400000.0
2008-07-14 01:29:00,1.2737,1.27383,1.27343,1.27382,11400000.0
2008-07-14 01:30:00,1.2744,1.2744,1.2742,1.2742,3600000.0
2008-07-14 01:31:00,1.2743,1.2743,1.2739,1.274,3600000.0
2008-07-14 01:32:00,1.2741,1.2741,1.2741,1.2741,3600000.0
2008-07-14 01:34:00,1.274,1.2741,1.274,1.2741,3600000.0
2008-07-14 01:35:00,1.27365,1.27365,1.27295,1.27363,3600000.0
2008-07-14 01:37:00,1.27351,1.27422,1.27345,1.27348,16800000.0
2008-07-14 01:39:00,1.27356,1.27421,1.27356,1.27372,23200000.0
2008-07-14 01:40:00,1.27361,1.27398,1.27344,1.27344,19200000.0
2008-07-14 01:41:00,1.27378,1.274,1.27345,1.27363,12200000.0
2008-07-14 01:42:00,1.2738,1.2738,1.2738,1.2738,7400000.0
2008-07-14 01:43:00,1.27337,1.27373,1.27332,1.27344,7400000.0
2008-07-14 01:44:00,1.27377,1.27377,1.27295,1.27307,29600000.0
2008-07-14 01:46:00,1.27315,1.27355,1.27288,1.27331,15200000.0
2008-07-14 01:47:00,1.27328,1.27328,1.27306,1.27306,2600000.0
2008-07-14 01:48:00,1.27309,1.27319,1.2725,1.2725,13800000.0
2008-07-14 01:49:00,1.27312,1.2734,1.27302,1.27333,7400000.0
2008-07-14 01:50:00,1.27276,1.27306,1.27271,1.27293,13400000.0
2008-07-14 01:51:00,1.27309,1.2735,1.27286,1.27324,9800000.0
2008-07-14 01:53:00,1.27319,1.27321,1.27279,1.27279,6800000.0
2008-07-14 01:54:00,1.27292,1.27318,1.27254,1.27293,22000000.0
2008-07-14 01:55:00,1.27292,1.27292,1.2725,1.27262,13000000.0
2008-07-14 01:56:00,1.27276,1.27295,1.27264,1.27264,15000000.0
2008-07-14 01:57:00,1.27291,1.27302,1.27268,1.27268,5800000.0
2008-07-14 01:58:00,1.2729,1.27304,1.27267,1.2727,19400000.0
2008-07-14 01:59:00,1.27308,1.27363,1.27296,1.27296,19600000.0
2008-07-14 02:00:00,1.27276,1.27335,1.27276,1.27297,22800000.0
2008-07-14 02:01:00,1.27258,1.27288,1.27244,1.27248,22400000.0
2008-07-14 02:02:00,1.27183,1.27222,1.27183,1.27222,6400000.0
2008-07-14 02:03:00,1.27219,1.2725,1.27215,1.2724,16800000.0
2008-07-14 02:04:00,1.27231,1.27261,1.27231,1.27252,6600000.0
2008-07-14 02:05:00,1.27264,1.27332,1.27264,1.27302,18200000.0
2008-07-14 02:06:00,1.27277,1.27306,1.27267,1.27304,8000000.0
2008-07-14 02:07:00,1.27267,1.27304,1.27249,1.27258,15600000.0
2008-07-14 02:08:00,1.27296,1.27326,1.27261,1.27272,10600000.0
2008-07-14 02:09:00,1.2726,1.27302,1.2726,1.27282,22400000.0
2008-07-14 02:10:00,1.27334,1.27334,1.27257,1.27257,4600000.0
2008-07-14 02:11:00,1.2725,1.27286,1.2725,1.27258,15600000.0
2008-07-14 02:12:00,1.2731,1.2732,1.273,1.273,26400000.0
2008-07-14 02:13:00,1.27258,1.27289,1.27242,1.27285,26400000.0
2008-07-14 02:14:00,1.2731,1.2732,1.273,1.2732,15400000.0
2008-07-14 02:15:00,1.27286,1.27346,1.27286,1.27334,15400000.0
2008-07-14 02:16:00,1.27291,1.27291,1.27264,1.27264,3200000.0
2008-07-14 02:17:00,1.273,1.27322,1.27285,1.27293,14000000.0
2008-07-14 02:18:00,1.27292,1.27337,1.27267,1.27315,10600000.0
2008-07-14 02:19:00,1.27286,1.27328,1.27262,1.27264,14600000.0
2008-07-14 02:20:00,1.27264,1.27304,1.27245,1.27245,25200000.0
2008-07-14 02:21:00,1.27301,1.27301,1.27259,1.27259,17800000.0
2008-07-14 02:22:00,1.27249,1.27296,1.27236,1.27261,14600000.0
2008-07-14 02:23:00,1.27287,1.27293,1.27287,1.27293,3200000.0
2008-07-14 02:24:00,1.2732,1.2734,1.2732,1.2732,9000000.0
2008-07-14 02:25:00,1.27246,1.27325,1.27246,1.27306,9000000.0
2008-07-14 02:26:00,1.27306,1.27357,1.27306,1.27319,19000000.0
2008-07-14 02:27:00,1.27321,1.27358,1.27321,1.27327,5600000.0
2008-07-14 02:28:00,1.27345,1.27349,1.2729,1.27349,16800000.0
2008-07-14 02:29:00,1.27346,1.27346,1.27307,1.27311,5200000.0
2008-07-14 02:30:00,1.2732,1.27342,1.27289,1.27313,15200000.0
2008-07-14 02:31:00,1.27335,1.27363,1.27303,1.2734,11000000.0
2008-07-14 02:32:00,1.27345,1.27345,1.27292,1.27313,22800000.0
2008-07-14 02:33:00,1.27316,1.27325,1.27316,1.27325,7000000.0
2008-07-14 02:34:00,1.27348,1.27348,1.27322,1.27322,2600000.0
2008-07-14 02:35:00,1.27306,1.27343,1.27273,1.27273,15600000.0
2008-07-14 02:37:00,1.27287,1.27301,1.27275,1.27275,12400000.0
2008-07-14 02:38:00,1.27297,1.2735,1.27288,1.27327,15200000.0
2008-07-14 02:39:00,1.2733,1.2734,1.2732,1.2734,13200000.0
2008-07-14 02:40:00,1.27341,1.27341,1.27291,1.27308,13200000.0
2008-07-14 02:41:00,1.27318,1.27318,1.27265,1.27291,46400000.0
2008-07-14 02:42:00,1.27229,1.27312,1.27188,1.27312,14800000.0
2008-07-14 02:43:00,1.27334,1.27342,1.27305,1.27306,8400000.0
2008-07-14 02:44:00,1.27331,1.27331,1.27298,1.27302,27400000.0
2008-07-14 02:45:00,1.2727,1.27284,1.27243,1.27284,11600000.0
2008-07-14 02:46:00,1.2729,1.2734,1.27264,1.2727,14600000.0
2008-07-14 02:47:00,1.27263,1.27275,1.27235,1.27253,6800000.0
2008-07-14 02:48:00,1.2733,1.2733,1.2731,1.2731,14400000.0
2008-07-14 02:49:00,1.27267,1.27279,1.27204,1.27258,14400000.0
2008-07-14 02:51:00,1.273,1.273,1.273,1.273,5200000.0
2008-07-14 02:52:00,1.27256,1.27295,1.27256,1.2726,5200000.0
2008-07-14 02:54:00,1.27263,1.27263,1.27227,1.2723,17600000.0
2008-07-14 02:55:00,1.27269,1.27269,1.27224,1.27235,11200000.0
2008-07-14 02:56:00,1.27236,1.27258,1.27219,1.27256,22000000.0
2008-07-14 02:57:00,1.27243,1.27287,1.27243,1.27287,13000000.0
2008-07-14 02:58:00,1.27236,1.27301,1.27236,1.27301,12800000.0
2008-07-14 02:59:00,1.27272,1.27288,1.27262,1.27288,9400000.0
2008-07-14 03:00:00,1.27275,1.27299,1.27257,1.27257,14000000.0
2008-07-14 03:01:00,1.27267,1.27307,1.27245,1.27307,16200000.0
2008-07-14 03:02:00,1.27289,1.27294,1.27289,1.27294,4800000.0
2008-07-14 03:03:00,1.27277,1.27314,1.27258,1.27277,18400000.0
2008-07-14 03:04:00,1.27305,1.27305,1.27275,1.27275,6200000.0
2008-07-14 03:05:00,1.27303,1.27331,1.27249,1.2726,16400000.0
2008-07-14 03:06:00,1.27311,1.27311,1.27287,1.27287,3200000.0
2008-07-14 03:07:00,1.27283,1.27289,1.27239,1.27289,11600000.0
2008-07-14 03:08:00,1.27256,1.27257,1.27199,1.27199,14200000.0
2008-07-14 03:09:00,1.27239,1.27271,1.27237,1.27243,10000000.0
2008-07-14 03:10:00,1.27248,1.27278,1.27248,1.27278,9200000.0
2008-07-14 03:11:00,1.27246,1.2726,1.2722,1.27243,13800000.0
2008-07-14 03:12:00,1.2729,1.273,1.2727,1.2727,17200000.0
2008-07-14 03:13:00,1.27214,1.27307,1.27214,1.27307,17200000.0
2008-07-14 03:14:00,1.27238,1.27252,1.27218,1.2722,18200000.0
2008-07-14 03:15:00,1.27215,1.27231,1.27177,1.27177,8800000.0
2008-07-14 03:16:00,1.2716,1.27199,1.27148,1.27168,23000000.0
2008-07-14 03:17:00,1.27186,1.27217,1.27166,1.27166,20400000.0
2008-07-14 03:18:00,1.27192,1.27226,1.27156,1.27226,14600000.0
2008-07-14 03:19:00,1.27203,1.27232,1.27201,1.27215,13400000.0
2008-07-14 03:20:00,1.27227,1.27255,1.27204,1.27204,8400000.0
2008-07-14 03:21:00,1.27271,1.27271,1.27196,1.27213,17200000.0
2008-07-14 03:22:00,1.27237,1.27237,1.27216,1.27216,2600000.0
2008-07-14 03:23:00,1.2721,1.27266,1.27184,1.27225,22000000.0
2008-07-14 03:24:00,1.27212,1.27242,1.27212,1.27232,5800000.0
2008-07-14 03:25:00,1.27257,1.2729,1.2725,1.27251,19600000.0
2008-07-14 03:26:00,1.27263,1.27263,1.27233,1.2724,37600000.0
2008-07-14 03:27:00,1.2722,1.27284,1.2722,1.27234,16800000.0
2008-07-14 03:28:00,1.2726,1.2727,1.2726,1.2727,16000000.0
2008-07-14 03:29:00,1.27223,1.27268,1.27223,1.2723,16000000.0
2008-07-14 03:30:00,1.27268,1.27268,1.27202,1.27243,26400000.0
2008-07-14 03:31:00,1.27303,1.27303,1.27274,1.27302,7800000.0
2008-07-14 03:32:00,1.27253,1.2729,1.27253,1.2729,19400000.0
2008-07-14 03:33:00,1.2728,1.2728,1.2728,1.2728,12200000.0
2008-07-14 03:34:00,1.27175,1.27244,1.27175,1.27244,12200000.0
2008-07-14 03:35:00,1.27235,1.27242,1.27235,1.27242,5800000.0
2008-07-14 03:36:00,1.27272,1.27283,1.27248,1.27251,9600000.0
2008-07-14 03:37:00,1.27231,1.27254,1.27226,1.27226,7200000.0
2008-07-14 03:38:00,1.27273,1.27283,1.27254,1.27254,10600000.0
2008-07-14 03:39:00,1.27249,1.27307,1.27249,1.27259,11600000.0
2008-07-14 03:40:00,1.27263,1.27263,1.27216,1.27216,9800000.0
2008-07-14 03:41:00,1.27246,1.27268,1.27232,1.27245,25400000.0
2008-07-14 03:42:00,1.27254,1.27276,1.27208,1.27244,12200000.0
2008-07-14 03:43:00,1.27235,1.27248,1.27235,1.27248,3600000.0
2008-07-14 03:44:00,1.2727,1.2728,1.2727,1.2728,11400000.0
2008-07-14 03:45:00,1.27229,1.27263,1.27229,1.27236,11400000.0
2008-07-14 03:46:00,1.2729,1.2729,1.2727,1.2727,13400000.0
2008-07-14 03:47:00,1.27238,1.27256,1.27184,1.27206,13400000.0
2008-07-14 03:48:00,1.27196,1.27199,1.27196,1.27199,6800000.0
2008-07-14 03:49:00,1.2727,1.2727,1.2727,1.2727,14800000.0
2008-07-14 03:50:00,1.27228,1.27281,1.27221,1.27237,14800000.0
2008-07-14 03:51:00,1.27249,1.27249,1.27217,1.27227,4800000.0
2008-07-14 03:52:00,1.27224,1.27224,1.2717,1.27178,6000000.0
2008-07-14 03:53:00,1.272,1.272,1.27182,1.27182,11600000.0
2008-07-14 03:55:00,1.27198,1.27198,1.27185,1.27185,3400000.0
2008-07-14 03:57:00,1.27158,1.27232,1.27158,1.27213,9400000.0
2008-07-14 03:58:00,1.27178,1.27235,1.27173,1.27235,16200000.0
2008-07-14 03:59:00,1.27239,1.27239,1.27181,1.27181,10000000.0
2008-07-14 04:00:00,1.27202,1.2721,1.27171,1.2721,19400000.0
2008-07-14 04:01:00,1.27203,1.2725,1.27203,1.27203,6200000.0
2008-07-14 04:02:00,1.2725,1.2725,1.2725,1.2725,12000000.0
2008-07-14 04:04:00,1.2726,1.2726,1.2726,1.2726,12000000.0
2008-07-14 04:05:00,1.27189,1.27237,1.27189,1.27213,12000000.0
2008-07-14 04:06:00,1.2728,1.2729,1.2727,1.2727,20600000.0
2008-07-14 04:07:00,1.27181,1.27188,1.2716,1.27188,20600000.0
2008-07-14 04:08:00,1.27206,1.27225,1.27158,1.27217,13000000.0
2008-07-14 04:09:00,1.27215,1.27242,1.27214,1.27242,4800000.0
2008-07-14 04:10:00,1.2718,1.27254,1.2718,1.27253,8000000.0
2008-07-14 04:11:00,1.2727,1.2727,1.2726,1.2727,22600000.0
2008-07-14 04:12:00,1.27219,1.27248,1.27214,1.27233,22600000.0
2008-07-14 04:13:00,1.27221,1.2723,1.27203,1.27203,5600000.0
2008-07-14 04:14:00,1.2719,1.27237,1.2719,1.27237,5200000.0
2008-07-14 04:15:00,1.27227,1.27227,1.27168,1.27188,12000000.0
2008-07-14 04:16:00,1.27218,1.27256,1.27204,1.27256,4200000.0
2008-07-14 04:17:00,1.2727,1.2728,1.2727,1.2728,4800000.0
2008-07-14 04:18:00,1.27244,1.27244,1.27205,1.27205,4800000.0
2008-07-14 04:19:00,1.2728,1.2728,1.2727,1.2728,13800000.0
2008-07-14 04:20:00,1.27228,1.27256,1.27208,1.27235,13800000.0
2008-07-14 04:21:00,1.27234,1.27246,1.27177,1.27195,19200000.0
2008-07-14 04:22:00,1.27168,1.27203,1.27168,1.27169,6800000.0
2008-07-14 04:23:00,1.27178,1.27227,1.27176,1.27181,12400000.0
2008-07-14 04:24:00,1.27162,1.27193,1.27128,1.27187,14000000.0
2008-07-14 04:25:00,1.272,1.272,1.27173,1.27173,3200000.0
2008-07-14 04:26:00,1.27202,1.27225,1.27174,1.27201,16000000.0
2008-07-14 04:27:00,1.27238,1.27238,1.27192,1.27192,11400000.0
2008-07-14 04:28:00,1.2725,1.2726,1.2725,1.2725,9000000.0
2008-07-14 04:29:00,1.27218,1.27218,1.27155,1.27192,9000000.0
2008-07-14 04:30:00,1.27201,1.27244,1.27201,1.27244,20000000.0
2008-07-14 04:31:00,1.27226,1.27226,1.27183,1.27218,13600000.0
2008-07-14 04:32:00,1.27218,1.27222,1.27201,1.27222,3000000.0
2008-07-14 04:33:00,1.27188,1.27207,1.27188,1.27207,7600000.0
2008-07-14 04:35:00,1.27219,1.27288,1.27217,1.27242,25800000.0
2008-07-14 04:36:00,1.27224,1.27255,1.27182,1.27215,18200000.0
2008-07-14 04:37:00,1.27203,1.27233,1.27175,1.27205,14400000.0
2008-07-14 04:38:00,1.27187,1.27218,1.27169,1.27197,9400000.0
2008-07-14 04:39:00,1.27172,1.2721,1.27172,1.2721,2600000.0
2008-07-14 04:40:00,1.272,1.27214,1.27165,1.27208,15200000.0
2008-07-14 04:41:00,1.27191,1.27223,1.27191,1.27203,11400000.0
2008-07-14 04:42:00,1.27197,1.27197,1.27148,1.27184,10800000.0
2008-07-14 04:43:00,1.27142,1.27208,1.27138,1.27138,17400000.0
2008-07-14 04:44:00,1.27112,1.27216,1.27112,1.27216,11600000.0
2008-07-14 04:45:00,1.27159,1.27159,1.27126,1.27126,4800000.0
2008-07-14 04:46:00,1.27155,1.27155,1.27077,1.27078,13200000.0
2008-07-14 04:47:00,1.27073,1.27088,1.27073,1.27087,11200000.0
2008-07-14 04:48:00,1.2713,1.2715,1.2712,1.2712,11600000.0
2008-07-14 04:49:00,1.27094,1.27115,1.27073,1.27077,11600000.0
2008-07-14 04:50:00,1.27067,1.27099,1.27024,1.27085,18200000.0
2008-07-14 04:51:00,1.27071,1.27088,1.27043,1.27088,4200000.0
2008-07-14 04:52:00,1.27076,1.27132,1.27065,1.27082,13800000.0
2008-07-14 04:53:00,1.27078,1.27134,1.2707,1.27088,12800000.0
2008-07-14 04:54:00,1.27101,1.27125,1.27101,1.2711,9400000.0
2008-07-14 04:55:00,1.27153,1.27179,1.27103,1.2712,14200000.0
2008-07-14 04:56:00,1.27065,1.27065,1.27026,1.27026,7800000.0
2008-07-14 04:57:00,1.27059,1.27095,1.27047,1.27075,16400000.0
2008-07-14 04:58:00,1.27077,1.27117,1.27014,1.27117,8200000.0
2008-07-14 04:59:00,1.27074,1.27074,1.27043,1.27062,15600000.0
2008-07-14 05:02:00,1.2711,1.2711,1.271,1.2711,4200000.0
2008-07-14 05:03:00,1.27061,1.27087,1.27061,1.27068,4200000.0
2008-07-14 05:04:00,1.2714,1.2715,1.2714,1.2714,16600000.0
2008-07-14 05:05:00,1.27074,1.27077,1.27065,1.27066,16600000.0
2008-07-14 05:06:00,1.271,1.271,1.27045,1.27061,17800000.0
2008-07-14 05:07:00,1.2704,1.27071,1.27027,1.27031,19600000.0
2008-07-14 05:08:00,1.27034,1.27054,1.27004,1.27031,10200000.0
2008-07-14 05:09:00,1.27115,1.27115,1.27051,1.27077,16000000.0
2008-07-14 05:10:00,1.27132,1.27152,1.27111,1.27143,18600000.0
2008-07-14 05:11:00,1.27104,1.27117,1.27047,1.27085,18600000.0
2008-07-14 05:12:00,1.27067,1.27127,1.27067,1.27113,16800000.0
2008-07-14 05:13:00,1.27082,1.27108,1.27078,1.2708,16600000.0
2008-07-14 05:14:00,1.27059,1.27099,1.27059,1.27099,3200000.0
2008-07-14 05:15:00,1.27054,1.27099,1.27054,1.27079,5800000.0
2008-07-14 05:16:00,1.27078,1.27109,1.2707,1.27074,15200000.0
2008-07-14 05:17:00,1.2708,1.2708,1.27037,1.27037,3200000.0
2008-07-14 05:18:00,1.271,1.2711,1.271,1.271,4800000.0
2008-07-14 05:19:00,1.27073,1.27073,1.27059,1.27059,4800000.0
2008-07-14 05:20:00,1.27051,1.27051,1.27037,1.27037,6800000.0
2008-07-14 05:21:00,1.271,1.2711,1.2709,1.2709,11200000.0
2008-07-14 05:22:00,1.27079,1.27082,1.27057,1.27082,11200000.0
2008-07-14 05:23:00,1.27083,1.27083,1.27035,1.27035,11400000.0
2008-07-14 05:24:00,1.27047,1.27079,1.27026,1.27079,14800000.0
2008-07-14 05:25:00,1.27043,1.27061,1.27034,1.27034,13800000.0
2008-07-14 05:26:00,1.27061,1.27088,1.27012,1.27066,7800000.0
2008-07-14 05:27:00,1.2705,1.27056,1.27042,1.27056,17000000.0
2008-07-14 05:28:00,1.27053,1.27105,1.27032,1.27054,11400000.0
2008-07-14 05:29:00,1.27065,1.27065,1.27009,1.27039,8800000.0
2008-07-14 05:30:00,1.27049,1.27065,1.27049,1.27065,3200000.0
2008-07-14 05:31:00,1.27116,1.27116,1.27065,1.27076,34000000.0
2008-07-14 05:32:00,1.27077,1.27092,1.27045,1.27054,14800000.0
2008-07-14 05:33:00,1.27059,1.2712,1.2705,1.27062,17400000.0
2008-07-14 05:34:00,1.27053,1.27079,1.27028,1.27079,20600000.0
2008-07-14 05:35:00,1.27085,1.27103,1.27085,1.27089,12600000.0
2008-07-14 05:39:00,1.27088,1.27114,1.27046,1.27082,8400000.0
2008-07-14 05:40:00,1.2713,1.2714,1.2712,1.2714,20400000.0
2008-07-14 05:41:00,1.2713,1.2714,1.2713,1.2714,20400000.0
2008-07-14 05:42:00,1.27089,1.27137,1.27084,1.27122,20400000.0
2008-07-14 05:43:00,1.2715,1.2715,1.2714,1.2714,22400000.0
2008-07-14 05:44:00,1.2715,1.2715,1.2715,1.2715,22400000.0
2008-07-14 05:45:00,1.2714,1.2714,1.2714,1.2714,22400000.0
2008-07-14 05:46:00,1.2715,1.2715,1.2714,1.2714,22400000.0
2008-07-14 05:48:00,1.2715,1.2715,1.2714,1.2714,22400000.0
2008-07-14 05:49:00,1.27092,1.27116,1.27092,1.271,22400000.0
2008-07-14 05:51:00,1.27064,1.27112,1.27064,1.27099,17600000.0
2008-07-14 05:53:00,1.27092,1.27096,1.27058,1.27096,22800000.0
2008-07-14 05:54:00,1.27098,1.27112,1.27091,1.27112,8400000.0
2008-07-14 05:56:00,1.27085,1.27111,1.27068,1.27073,23400000.0
2008-07-14 05:57:00,1.2712,1.2714,1.2712,1.2714,8800000.0
2008-07-14 05:58:00,1.2713,1.2714,1.2713,1.2713,8800000.0
2008-07-14 05:59:00,1.27085,1.27121,1.27077,1.27077,8800000.0
2008-07-14 06:00:00,1.27098,1.27133,1.27088,1.27094,12400000.0
2008-07-14 06:01:00,1.27097,1.27114,1.27072,1.27114,6800000.0
2008-07-14 06:02:00,1.27117,1.27117,1.27075,1.27075,20800000.0
2008-07-14 06:03:00,1.27101,1.27101,1.2703,1.27053,19600000.0
2008-07-14 06:04:00,1.27078,1.2711,1.27072,1.27091,11200000.0
2008-07-14 06:05:00,1.27085,1.27085,1.27075,1.27075,2600000.0
2008-07-14 06:06:00,1.2712,1.2712,1.2711,1.2712,10000000.0
2008-07-14 06:08:00,1.2713,1.2713,1.2713,1.2713,10000000.0
2008-07-14 06:09:00,1.2712,1.2712,1.2711,1.2711,10000000.0
2008-07-14 06:10:00,1.27069,1.27095,1.27055,1.27068,10000000.0
2008-07-14 06:12:00,1.27068,1.27092,1.27059,1.27092,5200000.0
2008-07-14 06:13:00,1.2713,1.2713,1.2713,1.2713,8400000.0
2008-07-14 06:14:00,1.27111,1.27111,1.27081,1.27105,8400000.0
2008-07-14 06:15:00,1.2708,1.27116,1.27079,1.27116,5800000.0
2008-07-14 06:16:00,1.27104,1.27116,1.27068,1.27077,11000000.0
2008-07-14 06:17:00,1.27093,1.27093,1.27066,1.27066,10200000.0
2008-07-14 06:18:00,1.27091,1.27137,1.27064,1.27102,11000000.0
2008-07-14 06:19:00,1.27105,1.27121,1.27079,1.27095,21200000.0
2008-07-14 06:20:00,1.27079,1.27101,1.27061,1.27097,10000000.0
2008-07-14 06:21:00,1.27059,1.2712,1.27059,1.27075,9000000.0
2008-07-14 06:22:00,1.27091,1.27123,1.27064,1.27078,17400000.0
2008-07-14 06:23:00,1.27123,1.27133,1.2712,1.27133,4200000.0
2008-07-14 06:24:00,1.27119,1.27127,1.27109,1.27113,6800000.0
2008-07-14 06:25:00,1.2715,1.2717,1.2715,1.2717,19800000.0
2008-07-14 06:26:00,1.27118,1.27126,1.27072,1.27082,19800000.0
2008-07-14 06:27:00,1.2713,1.2713,1.2713,1.2713,19800000.0
2008-07-14 06:29:00,1.27081,1.27128,1.27033,1.27033,19800000.0
2008-07-14 06:30:00,1.27011,1.27032,1.27011,1.2703,5200000.0
2008-07-14 06:31:00,1.271,1.2711,1.271,1.2711,12000000.0
2008-07-14 06:32:00,1.27047,1.271,1.27026,1.27067,12000000.0
2008-07-14 06:34:00,1.27106,1.27106,1.27047,1.27056,5800000.0
2008-07-14 06:35:00,1.27077,1.27094,1.27025,1.27025,7400000.0
2008-07-14 06:36:00,1.27089,1.27089,1.27027,1.27038,11800000.0
2008-07-14 06:37:00,1.2704,1.27074,1.27033,1.27064,24000000.0
2008-07-14 06:38:00,1.27074,1.27101,1.2706,1.27067,14400000.0
2008-07-14 06:40:00,1.27067,1.27094,1.27061,1.27061,24400000.0
2008-07-14 06:41:00,1.2709,1.271,1.2709,1.271,7400000.0
2008-07-14 06:42:00,1.27063,1.27072,1.27055,1.27061,7400000.0
2008-07-14 06:43:00,1.2712,1.2712,1.2712,1.2712,14600000.0
2008-07-14 06:44:00,1.27092,1.27092,1.27035,1.27064,14600000.0
2008-07-14 06:45:00,1.2712,1.2714,1.2712,1.2712,13000000.0
2008-07-14 06:46:00,1.27065,1.27093,1.2704,1.27046,13000000.0
2008-07-14 06:47:00,1.27058,1.27084,1.27058,1.27067,5200000.0
2008-07-14 06:48:00,1.27083,1.27083,1.27083,1.27083,9800000.0
2008-07-14 06:49:00,1.2712,1.2712,1.2711,1.2711,11800000.0
2008-07-14 06:50:00,1.27076,1.27101,1.27069,1.27092,11800000.0
2008-07-14 06:51:00,1.271,1.271,1.271,1.271,7400000.0
2008-07-14 06:52:00,1.27052,1.27077,1.2702,1.2702,7400000.0
2008-07-14 06:53:00,1.27052,1.27069,1.27048,1.27066,9000000.0
2008-07-14 06:54:00,1.27099,1.27099,1.27043,1.27043,19400000.0
2008-07-14 06:55:00,1.2712,1.2712,1.271,1.271,5000000.0
2008-07-14 06:56:00,1.27045,1.27045,1.27026,1.27028,5000000.0
2008-07-14 06:57:00,1.2708,1.2708,1.2708,1.2708,15400000.0
2008-07-14 06:58:00,1.27069,1.27069,1.27022,1.27049,15400000.0
2008-07-14 06:59:00,1.27053,1.27079,1.27053,1.27073,9400000.0
2008-07-14 07:00:00,1.2712,1.2714,1.2712,1.2713,11600000.0
2008-07-14 07:01:00,1.2714,1.2714,1.2713,1.2713,11600000.0
2008-07-14 07:02:00,1.27085,1.27139,1.2707,1.27092,11600000.0
2008-07-14 07:03:00,1.2713,1.2714,1.2713,1.2713,19200000.0
2008-07-14 07:04:00,1.271,1.2711,1.27067,1.27095,19200000.0
2008-07-14 07:05:00,1.2711,1.27128,1.27085,1.27099,18000000.0
2008-07-14 07:06:00,1.2714,1.2714,1.2713,1.2714,4800000.0
2008-07-14 07:07:00,1.27081,1.27117,1.27081,1.27093,4800000.0
2008-07-14 07:08:00,1.27045,1.27064,1.27036,1.27036,17600000.0
2008-07-14 07:09:00,1.27021,1.27084,1.27021,1.2705,11800000.0
2008-07-14 07:10:00,1.27024,1.27065,1.27012,1.27065,10000000.0
2008-07-14 07:11:00,1.27039,1.27039,1.27007,1.27014,13800000.0
2008-07-14 07:12:00,1.27103,1.2711,1.27074,1.27074,29200000.0
2008-07-14 07:13:00,1.27063,1.27078,1.27057,1.27077,10600000.0
2008-07-14 07:14:00,1.27089,1.27089,1.27045,1.27045,7400000.0
2008-07-14 07:15:00,1.2702,1.27094,1.26988,1.27094,18000000.0
2008-07-14 07:16:00,1.27063,1.27083,1.2703,1.27057,19200000.0
2008-07-14 07:17:00,1.27072,1.27109,1.27072,1.27093,10000000.0
2008-07-14 07:18:00,1.27055,1.27084,1.27009,1.27084,16800000.0
2008-07-14 07:19:00,1.27071,1.27088,1.27061,1.27061,7400000.0
2008-07-14 07:20:00,1.2711,1.2712,1.2711,1.2712,26700000.0
2008-07-14 07:21:00,1.27067,1.27104,1.27037,1.27037,26700000.0
2008-07-14 07:22:00,1.2713,1.2713,1.2712,1.2712,8400000.0
2008-07-14 07:23:00,1.27085,1.2709,1.27077,1.27082,8400000.0
2008-07-14 07:24:00,1.27081,1.27111,1.27073,1.27075,10800000.0
2008-07-14 07:25:00,1.27092,1.27125,1.27049,1.27125,16600000.0
2008-07-14 07:27:00,1.27094,1.27121,1.27049,1.27083,9800000.0
2008-07-14 07:28:00,1.2712,1.2713,1.2711,1.2712,11600000.0
2008-07-14 07:29:00,1.27074,1.27074,1.27052,1.27052,11600000.0
2008-07-14 07:30:00,1.26968,1.27075,1.26968,1.27049,10400000.0
2008-07-14 07:31:00,1.27072,1.27104,1.27063,1.27086,14400000.0
2008-07-14 07:32:00,1.27093,1.27093,1.27066,1.27066,10800000.0
2008-07-14 07:33:00,1.2712,1.2712,1.271,1.271,29200000.0
2008-07-14 07:34:00,1.27058,1.27082,1.27054,1.27054,29200000.0
2008-07-14 07:35:00,1.2708,1.27097,1.27056,1.27062,21200000.0
2008-07-14 07:36:00,1.27066,1.27094,1.27066,1.27077,8800000.0
2008-07-14 07:37:00,1.2708,1.2709,1.2707,1.2708,2600000.0
2008-07-14 07:38:00,1.27062,1.27081,1.27062,1.27081,2600000.0
2008-07-14 07:39:00,1.27066,1.27092,1.27042,1.2705,11600000.0
2008-07-14 07:40:00,1.271,1.2711,1.271,1.271,13800000.0
2008-07-14 07:41:00,1.2706,1.27102,1.27042,1.27043,13800000.0
2008-07-14 07:42:00,1.2707,1.27081,1.27045,1.27081,6400000.0
2008-07-14 07:43:00,1.27071,1.27149,1.27071,1.27098,18600000.0
2008-07-14 07:44:00,1.27072,1.27117,1.27038,1.27081,14200000.0
2008-07-14 07:45:00,1.27094,1.27094,1.27068,1.27072,6800000.0
2008-07-14 07:46:00,1.27106,1.27107,1.27087,1.27089,6600000.0
2008-07-14 07:47:00,1.27119,1.27147,1.27092,1.27092,17200000.0
2008-07-14 07:48:00,1.27098,1.27118,1.27095,1.27095,23000000.0
2008-07-14 07:49:00,1.27108,1.27127,1.271,1.27107,11400000.0
2008-07-14 07:50:00,1.27135,1.27135,1.27061,1.27083,20600000.0
2008-07-14 07:51:00,1.2713,1.2714,1.2712,1.2714,14800000.0
2008-07-14 07:52:00,1.27101,1.27141,1.27087,1.27117,14800000.0
2008-07-14 07:53:00,1.27119,1.2716,1.27119,1.27148,11600000.0
2008-07-14 07:54:00,1.27101,1.27101,1.27092,1.27092,2600000.0
2008-07-14 07:55:00,1.27057,1.27077,1.27034,1.27034,11400000.0
2008-07-14 07:56:00,1.2713,1.2713,1.2711,1.2711,11400000.0
2008-07-14 07:57:00,1.27097,1.27106,1.27054,1.27054,11400000.0
2008-07-14 07:58:00,1.27043,1.27057,1.27039,1.27039,16400000.0
2008-07-14 07:59:00,1.27068,1.27107,1.27068,1.27107,22600000.0
2008-07-14 08:00:00,1.271,1.27101,1.27052,1.2708,10800000.0
2008-07-14 08:01:00,1.27055,1.27083,1.27039,1.27065,10600000.0
2008-07-14 08:02:00,1.27064,1.27109,1.27029,1.27057,11000000.0
2008-07-14 08:03:00,1.27061,1.27092,1.27061,1.27092,20400000.0
2008-07-14 08:04:00,1.27096,1.27122,1.27065,1.27087,17200000.0
2008-07-14 08:06:00,1.27077,1.2711,1.27063,1.27085,17000000.0
2008-07-14 08:07:00,1.27072,1.271,1.27072,1.271,5200000.0
2008-07-14 08:08:00,1.2713,1.2715,1.2713,1.2714,14800000.0
2008-07-14 08:09:00,1.27123,1.27123,1.27096,1.27112,14800000.0
2008-07-14 08:10:00,1.27098,1.27126,1.27095,1.27107,10600000.0
2008-07-14 08:11:00,1.27074,1.27131,1.27074,1.27101,14200000.0
2008-07-14 08:12:00,1.27148,1.27156,1.27141,1.27141,6400000.0
2008-07-14 08:13:00,1.27121,1.27154,1.27121,1.27137,14600000.0
2008-07-14 08:14:00,1.2715,1.2715,1.2714,1.2715,14600000.0
2008-07-14 08:15:00,1.27134,1.27148,1.2712,1.27127,14600000.0
2008-07-14 08:16:00,1.27106,1.27135,1.27106,1.27123,23200000.0
2008-07-14 08:17:00,1.2708,1.27104,1.27049,1.2709,9200000.0
2008-07-14 08:18:00,1.271,1.27142,1.27062,1.27142,9200000.0
2008-07-14 08:19:00,1.27079,1.27109,1.27079,1.27109,2600000.0
2008-07-14 08:20:00,1.27083,1.27145,1.27082,1.27115,13200000.0
2008-07-14 08:21:00,1.27127,1.27173,1.27117,1.27173,17200000.0
2008-07-14 08:22:00,1.2715,1.2716,1.27091,1.27113,20600000.0
2008-07-14 08:23:00,1.27134,1.27162,1.27099,1.2711,12200000.0
2008-07-14 08:24:00,1.27087,1.27123,1.27087,1.2711,29600000.0
2008-07-14 08:25:00,1.27129,1.27138,1.27102,1.27128,10200000.0
2008-07-14 08:26:00,1.27154,1.27154,1.27088,1.27138,10000000.0
2008-07-14 08:27:00,1.27111,1.27123,1.27111,1.27123,2600000.0
2008-07-14 08:28:00,1.2718,1.2718,1.2714,1.2714,17400000.0
2008-07-14 08:29:00,1.2715,1.2715,1.2714,1.2714,17400000.0
2008-07-14 08:30:00,1.27079,1.2711,1.27068,1.2711,17400000.0
2008-07-14 08:31:00,1.2717,1.2718,1.2714,1.2714,13800000.0
2008-07-14 08:32:00,1.27121,1.27138,1.27121,1.27126,13800000.0
2008-07-14 08:33:00,1.27126,1.2713,1.271,1.271,21200000.0
2008-07-14 08:34:00,1.27094,1.27139,1.2709,1.27139,10200000.0
2008-07-14 08:35:00,1.27177,1.27177,1.27128,1.27132,10800000.0
2008-07-14 08:36:00,1.27138,1.27154,1.2712,1.2712,9200000.0
2008-07-14 08:37:00,1.27121,1.27175,1.27114,1.27149,13200000.0
2008-07-14 08:38:00,1.27098,1.27098,1.27083,1.27083,3600000.0
2008-07-14 08:39:00,1.27089,1.27097,1.27076,1.27086,17000000.0
2008-07-14 08:40:00,1.27069,1.27078,1.27041,1.27063,11600000.0
2008-07-14 08:41:00,1.271,1.2711,1.2709,1.271,6000000.0
2008-07-14 08:42:00,1.27041,1.27078,1.27041,1.27078,6000000.0
2008-07-14 08:43:00,1.27112,1.27167,1.27112,1.27167,2600000.0
2008-07-14 08:44:00,1.27109,1.27161,1.27109,1.27152,14400000.0
2008-07-14 08:45:00,1.27104,1.27124,1.27097,1.27097,14600000.0
2008-07-14 08:46:00,1.27111,1.27113,1.27073,1.27073,10000000.0
2008-07-14 08:47:00,1.27082,1.27144,1.27079,1.27144,24600000.0
2008-07-14 08:48:00,1.27167,1.27183,1.27146,1.27146,11600000.0
2008-07-14 08:49:00,1.27155,1.27155,1.27118,1.27137,25200000.0
2008-07-14 08:50:00,1.2713,1.2715,1.2713,1.2714,7200000.0
2008-07-14 08:51:00,1.271,1.27129,1.271,1.27129,7200000.0
2008-07-14 08:52:00,1.27132,1.27172,1.2713,1.27147,8400000.0
2008-07-14 08:53:00,1.27132,1.27168,1.27122,1.27137,11000000.0
2008-07-14 08:54:00,1.27134,1.27138,1.27109,1.27119,10400000.0
2008-07-14 08:55:00,1.27119,1.27199,1.27116,1.27124,30600000.0
2008-07-14 08:56:00,1.27099,1.27147,1.27099,1.27121,6200000.0
2008-07-14 08:57:00,1.2716,1.27178,1.27135,1.27135,9400000.0
2008-07-14 08:58:00,1.27135,1.27176,1.27125,1.27144,19800000.0
2008-07-14 08:59:00,1.27114,1.27141,1.271,1.27111,17400000.0
2008-07-14 09:00:00,1.2708,1.27135,1.27036,1.2712,13800000.0
2008-07-14 09:01:00,1.27119,1.27149,1.27099,1.27149,18600000.0
2008-07-14 09:02:00,1.27097,1.27127,1.27083,1.27083,9400000.0
2008-07-14 09:03:00,1.27082,1.27167,1.27063,1.27135,20400000.0
2008-07-14 09:04:00,1.27149,1.27163,1.27145,1.27163,5200000.0
2008-07-14 09:05:00,1.27155,1.272,1.2714,1.27151,7400000.0
2008-07-14 09:06:00,1.27148,1.27172,1.27139,1.27141,9800000.0
2008-07-14 09:07:00,1.27175,1.27175,1.27119,1.27123,5800000.0
2008-07-14 09:08:00,1.27099,1.27115,1.27056,1.27093,10400000.0
2008-07-14 09:09:00,1.27143,1.27217,1.27127,1.27127,11800000.0
2008-07-14 09:10:00,1.2715,1.2717,1.2715,1.2717,4200000.0
2008-07-14 09:11:00,1.2713,1.2713,1.27085,1.27085,4200000.0
2008-07-14 09:12:00,1.27177,1.27205,1.27119,1.27157,11400000.0
2008-07-14 09:13:00,1.27094,1.27142,1.27094,1.27094,11000000.0
2008-07-14 09:14:00,1.27125,1.27125,1.27072,1.27096,14200000.0
2008-07-14 09:15:00,1.27156,1.27156,1.27129,1.27142,18000000.0
2008-07-14 09:16:00,1.27153,1.27153,1.27116,1.27116,8200000.0
2008-07-14 09:17:00,1.27116,1.27168,1.2711,1.2711,10600000.0
2008-07-14 09:18:00,1.27106,1.27132,1.27093,1.27093,10000000.0
2008-07-14 09:19:00,1.27102,1.27123,1.27085,1.27123,8800000.0
2008-07-14 09:20:00,1.27097,1.27149,1.27097,1.27108,11000000.0
2008-07-14 09:21:00,1.27124,1.27128,1.27086,1.27111,39600000.0
2008-07-14 09:22:00,1.27116,1.27187,1.27099,1.27115,16400000.0
2008-07-14 09:23:00,1.27147,1.27172,1.27135,1.27135,15400000.0
2008-07-14 09:24:00,1.27114,1.27138,1.27107,1.27109,11600000.0
2008-07-14 09:25:00,1.27112,1.2714,1.27108,1.27112,18800000.0
2008-07-14 09:26:00,1.27134,1.27166,1.27108,1.27108,20400000.0
2008-07-14 09:27:00,1.27128,1.2714,1.2711,1.27124,17400000.0
2008-07-14 09:28:00,1.27122,1.27177,1.27114,1.27177,28200000.0
2008-07-14 09:29:00,1.27156,1.27158,1.27144,1.27158,5200000.0
2008-07-14 09:30:00,1.27147,1.27174,1.27115,1.27164,34800000.0
2008-07-14 09:31:00,1.2711,1.27155,1.27072,1.27105,22000000.0
2008-07-14 09:32:00,1.27172,1.27172,1.27123,1.27126,22600000.0
2008-07-14 09:33:00,1.27128,1.27171,1.27121,1.27121,21600000.0
2008-07-14 09:34:00,1.27182,1.27182,1.2716,1.27167,5800000.0
2008-07-14 09:35:00,1.2717,1.27195,1.2717,1.27175,8000000.0
2008-07-14 09:36:00,1.2721,1.2722,1.272,1.2722,21400000.0
2008-07-14 09:37:00,1.2721,1.2722,1.2721,1.2721,21400000.0
2008-07-14 09:38:00,1.27165,1.272,1.27153,1.272,21400000.0
2008-07-14 09:39:00,1.27186,1.27186,1.2712,1.2716,12600000.0
2008-07-14 09:40:00,1.27147,1.27202,1.27147,1.27163,9800000.0
2008-07-14 09:41:00,1.27175,1.27175,1.27099,1.27133,20800000.0
2008-07-14 09:42:00,1.2719,1.272,1.2719,1.2719,20600000.0
2008-07-14 09:43:00,1.27141,1.27177,1.27113,1.27126,20600000.0
2008-07-14 09:44:00,1.27132,1.27168,1.27126,1.27168,18200000.0
2008-07-14 09:45:00,1.27181,1.27207,1.27133,1.27133,19600000.0
2008-07-14 09:46:00,1.2719,1.27257,1.2719,1.27205,24400000.0
2008-07-14 09:47:00,1.2719,1.27214,1.2719,1.27204,22200000.0
2008-07-14 09:48:00,1.27207,1.27207,1.27135,1.27142,27000000.0
2008-07-14 09:49:00,1.27191,1.27193,1.27157,1.27177,10000000.0
2008-07-14 09:50:00,1.2715,1.27215,1.2715,1.27157,22400000.0
2008-07-14 09:51:00,1.27152,1.27157,1.27127,1.27127,16600000.0
2008-07-14 09:52:00,1.27124,1.27154,1.27102,1.27123,14000000.0
2008-07-14 09:53:00,1.27155,1.27163,1.27137,1.27158,14200000.0
2008-07-14 09:54:00,1.27141,1.27141,1.27115,1.27115,4200000.0
2008-07-14 09:55:00,1.2715,1.2715,1.2714,1.2714,13400000.0
2008-07-14 09:56:00,1.27162,1.27202,1.27128,1.27128,13400000.0
2008-07-14 09:57:00,1.27107,1.27168,1.27107,1.27139,8800000.0
2008-07-14 09:58:00,1.2718,1.27193,1.27147,1.27157,28200000.0
2008-07-14 09:59:00,1.27135,1.27142,1.27111,1.27137,15200000.0
2008-07-14 10:00:00,1.27093,1.27159,1.27093,1.27155,20400000.0
2008-07-14 10:01:00,1.27168,1.27173,1.27152,1.27173,16400000.0
2008-07-14 10:02:00,1.272,1.27215,1.27148,1.27207,23400000.0
2008-07-14 10:03:00,1.27155,1.27155,1.27119,1.27135,21400000.0
2008-07-14 10:04:00,1.27132,1.27163,1.27091,1.27163,27800000.0
2008-07-14 10:05:00,1.27163,1.27167,1.2715,1.2715,16400000.0
2008-07-14 10:06:00,1.27162,1.27185,1.27103,1.2712,11400000.0
2008-07-14 10:07:00,1.27103,1.27155,1.27103,1.2713,10400000.0
2008-07-14 10:08:00,1.27136,1.27187,1.27134,1.27142,26400000.0
2008-07-14 10:09:00,1.27139,1.27169,1.27134,1.27136,14400000.0
2008-07-14 10:10:00,1.27186,1.27186,1.27123,1.27153,22000000.0
2008-07-14 10:11:00,1.27231,1.27231,1.27193,1.27206,25000000.0
2008-07-14 10:12:00,1.27228,1.27228,1.2718,1.27198,15800000.0
2008-07-14 10:13:00,1.27227,1.27227,1.27171,1.27183,8800000.0
2008-07-14 10:14:00,1.27186,1.27204,1.2715,1.2715,16200000.0
2008-07-14 10:15:00,1.27181,1.27186,1.27139,1.27156,16200000.0
2008-07-14 10:16:00,1.271,1.27126,1.27099,1.27099,7400000.0
2008-07-14 10:17:00,1.27121,1.27171,1.27118,1.27124,7400000.0
2008-07-14 10:18:00,1.2717,1.2717,1.2714,1.2715,15600000.0
2008-07-14 10:19:00,1.27106,1.27143,1.27072,1.27076,15600000.0
2008-07-14 10:20:00,1.27088,1.27088,1.27015,1.27015,21000000.0
2008-07-14 10:21:00,1.27021,1.27101,1.27021,1.27026,19600000.0
2008-07-14 10:22:00,1.2711,1.2713,1.2711,1.2711,17600000.0
2008-07-14 10:23:00,1.27042,1.27086,1.27042,1.27082,17600000.0
2008-07-14 10:24:00,1.27072,1.27117,1.27072,1.27074,9000000.0
2008-07-14 10:25:00,1.27099,1.27105,1.27063,1.27064,14200000.0
2008-07-14 10:26:00,1.2708,1.27122,1.27072,1.27072,13800000.0
2008-07-14 10:27:00,1.27152,1.27152,1.27116,1.27116,10600000.0
2008-07-14 10:28:00,1.27111,1.27122,1.27109,1.27122,3600000.0
2008-07-14 10:29:00,1.27082,1.27141,1.27082,1.27141,22800000.0
2008-07-14 10:30:00,1.27123,1.27129,1.27108,1.27124,20400000.0
2008-07-14 10:31:00,1.27095,1.27131,1.27095,1.27119,17600000.0
2008-07-14 10:32:00,1.27136,1.2717,1.27102,1.27127,9600000.0
2008-07-14 10:33:00,1.27107,1.27147,1.27107,1.27117,27200000.0
2008-07-14 10:34:00,1.27132,1.27138,1.27108,1.27114,15800000.0
2008-07-14 10:35:00,1.27099,1.27137,1.27062,1.27075,13400000.0
2008-07-14 10:36:00,1.27086,1.27096,1.27035,1.27035,20000000.0
2008-07-14 10:37:00,1.27067,1.27093,1.27039,1.27078,18000000.0
2008-07-14 10:38:00,1.2712,1.2712,1.2711,1.2711,28600000.0
2008-07-14 10:39:00,1.27072,1.27093,1.27041,1.27056,28600000.0
2008-07-14 10:40:00,1.27087,1.27121,1.27084,1.27085,9600000.0
2008-07-14 10:41:00,1.27091,1.2713,1.27063,1.2713,19600000.0
2008-07-14 10:42:00,1.2715,1.2718,1.2715,1.2715,20800000.0
2008-07-14 10:43:00,1.2717,1.2717,1.2715,1.2715,20800000.0
2008-07-14 10:44:00,1.2714,1.2714,1.2714,1.2714,20800000.0
2008-07-14 10:45:00,1.27114,1.27153,1.27103,1.27109,20800000.0
2008-07-14 10:46:00,1.271,1.27128,1.271,1.2711,13400000.0
2008-07-14 10:47:00,1.2717,1.2717,1.2715,1.2717,17800000.0
2008-07-14 10:48:00,1.2715,1.2717,1.2715,1.2717,17800000.0
2008-07-14 10:49:00,1.27146,1.27146,1.27098,1.27101,17800000.0
2008-07-14 10:50:00,1.27106,1.27145,1.27091,1.27108,7400000.0
2008-07-14 10:51:00,1.27114,1.27134,1.27112,1.27117,13200000.0
2008-07-14 10:52:00,1.2714,1.2714,1.2714,1.2714,18000000.0
2008-07-14 10:54:00,1.27129,1.27129,1.27078,1.27078,18000000.0
2008-07-14 10:55:00,1.27144,1.27167,1.27122,1.27129,26400000.0
2008-07-14 10:56:00,1.27111,1.2716,1.27099,1.27117,26600000.0
2008-07-14 10:57:00,1.27111,1.27153,1.27102,1.27102,11000000.0
2008-07-14 10:58:00,1.2711,1.27134,1.27069,1.27096,9400000.0
2008-07-14 10:59:00,1.27136,1.27136,1.27062,1.27062,17000000.0
2008-07-14 11:00:00,1.27087,1.27092,1.27049,1.27084,18800000.0
2008-07-14 11:01:00,1.27012,1.2708,1.27012,1.2708,8800000.0
2008-07-14 11:02:00,1.27069,1.2712,1.27051,1.27069,15400000.0
2008-07-14 11:03:00,1.27073,1.27089,1.2705,1.27071,25800000.0
2008-07-14 11:04:00,1.2705,1.27065,1.27008,1.27065,21000000.0
2008-07-14 11:05:00,1.27095,1.27095,1.27039,1.27073,9000000.0
2008-07-14 11:06:00,1.2714,1.2714,1.2711,1.2711,18200000.0
2008-07-14 11:07:00,1.27106,1.27161,1.27053,1.27103,18200000.0
2008-07-14 11:08:00,1.2713,1.2714,1.2712,1.2713,12000000.0
2008-07-14 11:09:00,1.2708,1.27109,1.27065,1.27088,12000000.0
2008-07-14 11:10:00,1.27118,1.2716,1.27109,1.27117,11000000.0
2008-07-14 11:11:00,1.27093,1.27167,1.27093,1.27119,8600000.0
2008-07-14 11:12:00,1.27111,1.27125,1.27093,1.27093,20600000.0
2008-07-14 11:13:00,1.27112,1.27138,1.27095,1.27126,13800000.0
2008-07-14 11:14:00,1.27143,1.27143,1.27101,1.27107,21400000.0
2008-07-14 11:15:00,1.27136,1.27136,1.27075,1.27116,27600000.0
2008-07-14 11:16:00,1.27115,1.27142,1.27094,1.27142,5600000.0
2008-07-14 11:17:00,1.2715,1.2717,1.2714,1.2714,11600000.0
2008-07-14 11:18:00,1.27124,1.27148,1.27108,1.27148,11600000.0
2008-07-14 11:19:00,1.27166,1.27179,1.27118,1.27158,16400000.0
2008-07-14 11:20:00,1.27131,1.27146,1.27131,1.27131,12400000.0
2008-07-14 11:21:00,1.27126,1.27172,1.27125,1.2714,22000000.0
2008-07-14 11:22:00,1.27151,1.27187,1.27111,1.27111,17000000.0
2008-07-14 11:23:00,1.2718,1.2718,1.2718,1.2718,37400000.0
2008-07-14 11:25:00,1.27165,1.27165,1.27119,1.27158,37400000.0
2008-07-14 11:26:00,1.27148,1.2716,1.27106,1.2716,11000000.0
2008-07-14 11:27:00,1.27121,1.27156,1.27121,1.27155,14200000.0
2008-07-14 11:28:00,1.2715,1.27202,1.27147,1.27147,10600000.0
2008-07-14 11:29:00,1.27172,1.27232,1.27167,1.2722,12200000.0
2008-07-14 11:30:00,1.27184,1.27211,1.27178,1.27211,14200000.0
2008-07-14 11:31:00,1.27194,1.27235,1.27169,1.2721,16800000.0
2008-07-14 11:32:00,1.2724,1.2724,1.2723,1.2724,10800000.0
2008-07-14 11:33:00,1.2723,1.2724,1.2723,1.2723,10800000.0
2008-07-14 11:34:00,1.2722,1.2723,1.2722,1.2723,10800000.0
2008-07-14 11:36:00,1.2724,1.2725,1.2724,1.2724,10800000.0
2008-07-14 11:37:00,1.2723,1.2723,1.2722,1.2722,10800000.0
2008-07-14 11:38:00,1.27169,1.2719,1.27165,1.2718,10800000.0
2008-07-14 11:39:00,1.27146,1.27177,1.2714,1.2714,13200000.0
2008-07-14 11:40:00,1.27125,1.27162,1.27125,1.27158,13800000.0
2008-07-14 11:41:00,1.27145,1.27181,1.27134,1.27181,12800000.0
2008-07-14 11:42:00,1.27162,1.27178,1.27138,1.27167,6800000.0
2008-07-14 11:43:00,1.27138,1.27156,1.27122,1.27124,33200000.0
2008-07-14 11:44:00,1.27169,1.27169,1.27129,1.27139,17800000.0
2008-07-14 11:45:00,1.27171,1.27171,1.27119,1.27158,13800000.0
2008-07-14 11:46:00,1.27129,1.27136,1.27108,1.27113,8000000.0
2008-07-14 11:47:00,1.27161,1.27168,1.27095,1.27168,15000000.0
2008-07-14 11:48:00,1.27151,1.27151,1.27116,1.27118,12600000.0
2008-07-14 11:49:00,1.2717,1.2717,1.2714,1.2714,22000000.0
2008-07-14 11:50:00,1.271,1.27134,1.2709,1.27108,22000000.0
2008-07-14 11:51:00,1.2711,1.27152,1.27087,1.27152,12600000.0
2008-07-14 11:52:00,1.2717,1.2718,1.2717,1.2718,7600000.0
2008-07-14 11:53:00,1.27097,1.27166,1.27097,1.27118,7600000.0
2008-07-14 11:54:00,1.2713,1.27146,1.27125,1.2714,8600000.0
2008-07-14 11:55:00,1.27143,1.27201,1.27118,1.27127,18400000.0
2008-07-14 11:56:00,1.2714,1.2715,1.2714,1.2714,10600000.0
2008-07-14 11:57:00,1.27128,1.27156,1.27124,1.27125,10600000.0
2008-07-14 11:58:00,1.27141,1.27154,1.27141,1.27154,2600000.0
2008-07-14 11:59:00,1.27165,1.27201,1.27145,1.27176,15200000.0
2008-07-14 12:00:00,1.2722,1.2722,1.27196,1.27198,23600000.0
2008-07-14 12:01:00,1.27208,1.27208,1.27167,1.27198,9400000.0
2008-07-14 12:02:00,1.27211,1.27211,1.27139,1.27161,12600000.0
2008-07-14 12:03:00,1.2722,1.2722,1.2719,1.2721,19400000.0
2008-07-14 12:04:00,1.2717,1.27206,1.2717,1.27198,19400000.0
2008-07-14 12:05:00,1.272,1.2721,1.272,1.2721,12000000.0
2008-07-14 12:06:00,1.272,1.272,1.2718,1.2718,12000000.0
2008-07-14 12:07:00,1.2719,1.2719,1.2719,1.2719,12000000.0
2008-07-14 12:08:00,1.2716,1.27167,1.27149,1.2716,12000000.0
2008-07-14 12:09:00,1.27122,1.27169,1.27109,1.27126,14800000.0
2008-07-14 12:10:00,1.27124,1.27161,1.27095,1.27127,12000000.0
2008-07-14 12:11:00,1.27131,1.27146,1.2712,1.27128,32200000.0
2008-07-14 12:12:00,1.2714,1.2715,1.2714,1.2714,8800000.0
2008-07-14 12:13:00,1.27123,1.2715,1.27123,1.27136,8800000.0
2008-07-14 12:14:00,1.2714,1.2717,1.2714,1.2715,10400000.0
2008-07-14 12:15:00,1.27157,1.27169,1.27131,1.27138,10400000.0
2008-07-14 12:16:00,1.27126,1.27126,1.27098,1.27098,5800000.0
2008-07-14 12:17:00,1.2714,1.2715,1.2714,1.2715,40000000.0
2008-07-14 12:18:00,1.2717,1.2718,1.2715,1.2715,40000000.0
2008-07-14 12:19:00,1.27143,1.27156,1.27129,1.27135,40000000.0
2008-07-14 12:20:00,1.27138,1.27172,1.27129,1.27148,9000000.0
2008-07-14 12:21:00,1.27113,1.27163,1.27113,1.27122,11400000.0
2008-07-14 12:22:00,1.2713,1.2718,1.27111,1.27119,100400000.0
2008-07-14 12:23:00,1.27105,1.27118,1.27089,1.27105,9800000.0
2008-07-14 12:24:00,1.2713,1.2713,1.2712,1.2713,126800000.0
2008-07-14 12:25:00,1.27102,1.27142,1.27085,1.27102,126800000.0
2008-07-14 12:27:00,1.27104,1.27148,1.27102,1.27126,23800000.0
2008-07-14 12:28:00,1.27145,1.27188,1.27145,1.27159,24300000.0
2008-07-14 12:29:00,1.27182,1.27204,1.27175,1.27177,10800000.0
2008-07-14 12:30:00,1.272,1.27235,1.2719,1.27196,10200000.0
2008-07-14 12:31:00,1.27206,1.27207,1.27159,1.27168,111200000.0
2008-07-14 12:32:00,1.27139,1.27139,1.27091,1.27118,108600000.0
2008-07-14 12:33:00,1.27082,1.27114,1.27082,1.27114,2600000.0
2008-07-14 12:34:00,1.27125,1.27147,1.27119,1.27139,66800000.0
2008-07-14 12:35:00,1.27135,1.27135,1.27083,1.27096,42400000.0
2008-07-14 12:36:00,1.27116,1.27139,1.27116,1.27119,38200000.0
2008-07-14 12:37:00,1.27131,1.27159,1.27127,1.27133,10200000.0
2008-07-14 12:39:00,1.27118,1.27145,1.27118,1.27122,8200000.0
2008-07-14 12:40:00,1.27116,1.27146,1.27095,1.27113,30200000.0
2008-07-14 12:41:00,1.2711,1.27142,1.27078,1.27078,18200000.0
2008-07-14 12:42:00,1.27112,1.27159,1.2711,1.27112,67800000.0
2008-07-14 12:43:00,1.27156,1.2717,1.27139,1.2717,6000000.0
2008-07-14 12:44:00,1.27166,1.27187,1.27142,1.27142,40400000.0
2008-07-14 12:45:00,1.27125,1.27158,1.27108,1.27158,44200000.0
2008-07-14 12:46:00,1.27159,1.27162,1.27124,1.27137,25200000.0
2008-07-14 12:47:00,1.27144,1.27185,1.2713,1.27158,18800000.0
2008-07-14 12:48:00,1.2715,1.27177,1.2715,1.27177,43400000.0
2008-07-14 12:49:00,1.27205,1.27212,1.27192,1.27197,20200000.0
2008-07-14 12:50:00,1.27175,1.2718,1.27167,1.27167,10600000.0
2008-07-14 12:51:00,1.27161,1.27202,1.27161,1.2717,12400000.0
2008-07-14 12:52:00,1.27118,1.27147,1.27112,1.27139,82400000.0
2008-07-14 12:53:00,1.27142,1.27164,1.27125,1.27164,97400000.0
2008-07-14 12:54:00,1.27152,1.27168,1.27114,1.27127,12600000.0
2008-07-14 12:55:00,1.27091,1.27091,1.27073,1.27081,58200000.0
2008-07-14 12:56:00,1.2708,1.27091,1.27044,1.27077,22400000.0
2008-07-14 12:57:00,1.27082,1.27097,1.27082,1.27097,18400000.0
2008-07-14 12:58:00,1.27104,1.27136,1.27104,1.27136,18000000.0
2008-07-14 12:59:00,1.27112,1.27133,1.27079,1.27106,10800000.0
2008-07-14 13:00:00,1.2712,1.2712,1.27089,1.27089,19800000.0
2008-07-14 13:01:00,1.2709,1.27143,1.27082,1.27114,69400000.0
2008-07-14 13:02:00,1.27117,1.27128,1.27086,1.27086,130400000.0
2008-07-14 13:03:00,1.27061,1.2712,1.27058,1.27083,92200000.0
2008-07-14 13:04:00,1.2714,1.2714,1.2713,1.2714,9200000.0
2008-07-14 13:05:00,1.27094,1.27118,1.27074,1.27118,9200000.0
2008-07-14 13:06:00,1.27099,1.27138,1.27097,1.27114,71000000.0
2008-07-14 13:07:00,1.27142,1.27149,1.2712,1.2712,46800000.0
2008-07-14 13:08:00,1.27103,1.2718,1.27103,1.27106,85200000.0
2008-07-14 13:09:00,1.27077,1.27108,1.27058,1.27069,82400000.0
2008-07-14 13:10:00,1.27074,1.27112,1.27074,1.27106,32200000.0
2008-07-14 13:11:00,1.2717,1.2717,1.2715,1.2717,42200000.0
2008-07-14 13:12:00,1.27161,1.27172,1.27124,1.27153,42200000.0
2008-07-14 13:13:00,1.2722,1.2722,1.2721,1.2722,13800000.0
2008-07-14 13:14:00,1.27149,1.27185,1.27149,1.27158,13800000.0
2008-07-14 13:15:00,1.27179,1.2721,1.27162,1.27172,28400000.0
2008-07-14 13:16:00,1.2723,1.2723,1.2722,1.2722,4200000.0
2008-07-14 13:17:00,1.2723,1.2723,1.2721,1.2721,4200000.0
2008-07-14 13:18:00,1.272,1.2721,1.272,1.2721,4200000.0
2008-07-14 13:19:00,1.27171,1.27171,1.27158,1.27158,4200000.0
2008-07-14 13:20:00,1.27167,1.27201,1.27159,1.27178,9400000.0
2008-07-14 13:21:00,1.2722,1.2723,1.2722,1.2723,15800000.0
2008-07-14 13:22:00,1.27185,1.2723,1.27172,1.27199,15800000.0
2008-07-14 13:23:00,1.2726,1.2726,1.2724,1.2725,19800000.0
2008-07-14 13:24:00,1.27201,1.27202,1.27179,1.27189,19800000.0
2008-07-14 13:25:00,1.272,1.2721,1.2719,1.272,88200000.0
2008-07-14 13:26:00,1.2721,1.2721,1.272,1.272,88200000.0
2008-07-14 13:27:00,1.2721,1.2721,1.272,1.2721,88200000.0
2008-07-14 13:28:00,1.27136,1.27165,1.27136,1.27147,88200000.0
2008-07-14 13:29:00,1.27199,1.27211,1.27165,1.27183,24600000.0
2008-07-14 13:30:00,1.27183,1.27183,1.27173,1.27182,14800000.0
2008-07-14 13:31:00,1.27151,1.27206,1.27151,1.27181,14600000.0
2008-07-14 13:32:00,1.27217,1.27218,1.27156,1.27175,48600000.0
2008-07-14 13:33:00,1.27158,1.27186,1.27147,1.27167,52600000.0
2008-07-14 13:34:00,1.27168,1.27168,1.27076,1.27126,16200000.0
2008-07-14 13:35:00,1.27141,1.27167,1.2712,1.27138,28400000.0
2008-07-14 13:36:00,1.27121,1.27154,1.27116,1.27146,26600000.0
2008-07-14 13:37:00,1.27123,1.27176,1.27093,1.27176,11000000.0
2008-07-14 13:38:00,1.2721,1.2721,1.2718,1.2721,13000000.0
2008-07-14 13:39:00,1.27169,1.27184,1.27137,1.27156,13000000.0
2008-07-14 13:40:00,1.2716,1.2716,1.27105,1.27135,16800000.0
2008-07-14 13:41:00,1.27168,1.27168,1.27113,1.27123,18800000.0
2008-07-14 13:42:00,1.27121,1.27152,1.27121,1.27152,2600000.0
2008-07-14 13:43:00,1.27149,1.27217,1.2714,1.27164,46800000.0
2008-07-14 13:44:00,1.27146,1.2719,1.27135,1.27183,12800000.0
2008-07-14 13:45:00,1.2721,1.2721,1.2719,1.2719,31400000.0
2008-07-14 13:46:00,1.27134,1.27162,1.27134,1.27141,31400000.0
2008-07-14 13:47:00,1.27115,1.2716,1.27115,1.27149,16000000.0
2008-07-14 13:48:00,1.27161,1.27177,1.27136,1.27141,8800000.0
2008-07-14 13:49:00,1.27143,1.27162,1.2713,1.27156,6800000.0
2008-07-14 13:50:00,1.27136,1.2718,1.27136,1.27158,19400000.0
2008-07-14 13:51:00,1.27125,1.27154,1.27125,1.27138,51400000.0
2008-07-14 13:52:00,1.2718,1.2721,1.2718,1.272,25400000.0
2008-07-14 13:53:00,1.2721,1.2721,1.272,1.272,25400000.0
2008-07-14 13:55:00,1.27143,1.27205,1.27143,1.27198,25400000.0
2008-07-14 13:56:00,1.27146,1.27153,1.27146,1.27153,2600000.0
2008-07-14 13:57:00,1.2718,1.27194,1.27139,1.27166,32000000.0
2008-07-14 13:58:00,1.27216,1.27232,1.27191,1.27191,75200000.0
2008-07-14 13:59:00,1.27183,1.27204,1.27161,1.27176,64600000.0
2008-07-14 14:00:00,1.27175,1.27184,1.27137,1.27169,26400000.0
2008-07-14 14:01:00,1.27151,1.27197,1.2714,1.2718,9400000.0
2008-07-14 14:02:00,1.2718,1.2718,1.27109,1.27109,10200000.0
2008-07-14 14:03:00,1.27152,1.27155,1.27142,1.27148,21800000.0
2008-07-14 14:04:00,1.272,1.272,1.2719,1.272,13200000.0
2008-07-14 14:05:00,1.2715,1.27164,1.27122,1.2716,13200000.0
2008-07-14 14:06:00,1.2721,1.2721,1.2719,1.272,15800000.0
2008-07-14 14:07:00,1.2719,1.2719,1.27166,1.27166,15800000.0
2008-07-14 14:08:00,1.27176,1.27199,1.27162,1.2717,30800000.0
2008-07-14 14:09:00,1.27175,1.27193,1.27144,1.27181,17000000.0
2008-07-14 14:10:00,1.272,1.272,1.2719,1.2719,12200000.0
2008-07-14 14:11:00,1.272,1.2721,1.2719,1.2721,12200000.0
2008-07-14 14:12:00,1.27174,1.27198,1.27158,1.27198,12200000.0
2008-07-14 14:13:00,1.272,1.2721,1.2719,1.2719,22800000.0
2008-07-14 14:14:00,1.2714,1.27152,1.27131,1.27152,22800000.0
2008-07-14 14:15:00,1.27142,1.27163,1.27123,1.2714,18800000.0
2008-07-14 14:16:00,1.27145,1.27153,1.27111,1.27117,14600000.0
2008-07-14 14:17:00,1.27115,1.27153,1.27115,1.27131,10000000.0
2008-07-14 14:18:00,1.27177,1.27199,1.27156,1.27174,9400000.0
2008-07-14 14:19:00,1.27209,1.27258,1.27205,1.27205,41400000.0
2008-07-14 14:20:00,1.27223,1.2725,1.27223,1.27234,41000000.0
2008-07-14 14:21:00,1.2723,1.2723,1.2722,1.2723,12800000.0
2008-07-14 14:22:00,1.27219,1.27251,1.27219,1.27251,12800000.0
2008-07-14 14:23:00,1.27244,1.27244,1.27215,1.27215,22800000.0
2008-07-14 14:24:00,1.27245,1.27247,1.27218,1.27247,11800000.0
2008-07-14 14:25:00,1.27251,1.27293,1.27228,1.27228,15000000.0
2008-07-14 14:26:00,1.27229,1.27283,1.27229,1.27229,9600000.0
2008-07-14 14:27:00,1.2726,1.2727,1.2724,1.2725,16600000.0
2008-07-14 14:28:00,1.27241,1.27279,1.27226,1.27279,16600000.0
2008-07-14 14:29:00,1.27247,1.27258,1.27247,1.27252,37800000.0
2008-07-14 14:30:00,1.27245,1.27263,1.27239,1.27247,39400000.0
2008-07-14 14:31:00,1.27246,1.2726,1.27236,1.27236,16400000.0
2008-07-14 14:32:00,1.27232,1.27265,1.27223,1.27247,13600000.0
2008-07-14 14:33:00,1.27239,1.27297,1.27232,1.27232,23800000.0
2008-07-14 14:34:00,1.27219,1.27252,1.27206,1.27207,76400000.0
2008-07-14 14:35:00,1.27203,1.27203,1.27175,1.27175,15800000.0
2008-07-14 14:36:00,1.27199,1.2721,1.27157,1.27163,45000000.0
2008-07-14 14:37:00,1.27176,1.27207,1.27176,1.27207,20600000.0
2008-07-14 14:38:00,1.27213,1.27216,1.27182,1.27203,20200000.0
2008-07-14 14:39:00,1.27189,1.27245,1.27154,1.27245,10800000.0
2008-07-14 14:40:00,1.27214,1.27253,1.27196,1.27253,15400000.0
2008-07-14 14:41:00,1.27241,1.27307,1.27225,1.27243,84200000.0
2008-07-14 14:42:00,1.27252,1.2731,1.27245,1.27252,22000000.0
2008-07-14 14:43:00,1.2728,1.27285,1.27243,1.27251,37600000.0
2008-07-14 14:44:00,1.27243,1.27243,1.27218,1.27218,6000000.0
2008-07-14 14:45:00,1.272,1.27208,1.27146,1.27155,14800000.0
2008-07-14 14:46:00,1.27203,1.27231,1.27197,1.27226,12800000.0
2008-07-14 14:47:00,1.27251,1.27264,1.27231,1.27231,25200000.0
2008-07-14 14:48:00,1.27228,1.27242,1.27221,1.27221,49500000.0
2008-07-14 14:49:00,1.27241,1.27285,1.27241,1.27252,8400000.0
2008-07-14 14:50:00,1.27233,1.27287,1.27233,1.27233,19200000.0
2008-07-14 14:51:00,1.2728,1.2729,1.2727,1.2729,29800000.0
2008-07-14 14:52:00,1.27246,1.2727,1.27224,1.27226,29800000.0
2008-07-14 14:53:00,1.2723,1.2725,1.2723,1.2724,32200000.0
2008-07-14 14:54:00,1.27209,1.27247,1.27204,1.27207,32200000.0
2008-07-14 14:55:00,1.27224,1.27224,1.27181,1.27203,21200000.0
2008-07-14 14:56:00,1.27207,1.27224,1.27183,1.27208,19400000.0
2008-07-14 14:57:00,1.27232,1.27261,1.27226,1.27243,10000000.0
2008-07-14 14:58:00,1.2726,1.27281,1.27237,1.27253,18400000.0
2008-07-14 14:59:00,1.2722,1.27278,1.2722,1.27229,44600000.0
2008-07-14 15:00:00,1.27235,1.27235,1.2716,1.27184,18000000.0
2008-07-14 15:01:00,1.27201,1.27228,1.27195,1.27228,16000000.0
2008-07-14 15:02:00,1.27193,1.27244,1.27169,1.27169,20400000.0
2008-07-14 15:03:00,1.27153,1.2723,1.27153,1.2723,18200000.0
2008-07-14 15:04:00,1.27253,1.27262,1.27232,1.27262,66800000.0
2008-07-14 15:05:00,1.27236,1.27299,1.2722,1.27231,23000000.0
2008-07-14 15:06:00,1.27234,1.27258,1.27216,1.27243,17200000.0
2008-07-14 15:07:00,1.27232,1.27236,1.27202,1.27215,26000000.0
2008-07-14 15:08:00,1.27214,1.27231,1.27186,1.27186,23800000.0
2008-07-14 15:09:00,1.27216,1.27252,1.27213,1.27224,22800000.0
2008-07-14 15:10:00,1.27257,1.27311,1.27243,1.27311,29200000.0
2008-07-14 15:11:00,1.27313,1.27338,1.2729,1.2729,85600000.0
2008-07-14 15:12:00,1.27281,1.27308,1.27264,1.27308,19400000.0
2008-07-14 15:13:00,1.27293,1.27344,1.27293,1.27327,89600000.0
2008-07-14 15:14:00,1.27315,1.27315,1.27224,1.27224,72800000.0
2008-07-14 15:15:00,1.27225,1.27288,1.27201,1.27286,62600000.0
2008-07-14 15:16:00,1.27282,1.27327,1.27275,1.27294,18800000.0
2008-07-14 15:17:00,1.27343,1.27343,1.27303,1.27303,2000000.0
2008-07-14 15:18:00,1.27301,1.27301,1.27272,1.27282,4600000.0
2008-07-14 15:19:00,1.27289,1.27289,1.27251,1.27286,12200000.0
2008-07-14 15:20:00,1.27285,1.27322,1.27273,1.27304,118000000.0
2008-07-14 15:21:00,1.27281,1.27304,1.2727,1.27304,4800000.0
2008-07-14 15:22:00,1.27266,1.27272,1.27234,1.27234,32200000.0
2008-07-14 15:23:00,1.27231,1.27272,1.27231,1.27272,56800000.0
2008-07-14 15:24:00,1.2727,1.27305,1.27243,1.27258,15200000.0
2008-07-14 15:25:00,1.27312,1.27315,1.27252,1.27315,18000000.0
2008-07-14 15:26:00,1.27269,1.27292,1.27255,1.27255,7400000.0
2008-07-14 15:27:00,1.27302,1.27302,1.27267,1.27295,8200000.0
2008-07-14 15:28:00,1.27289,1.27324,1.2728,1.27285,129800000.0
2008-07-14 15:29:00,1.2731,1.2731,1.27247,1.27252,11400000.0
2008-07-14 15:30:00,1.27222,1.27256,1.2722,1.27256,10000000.0
2008-07-14 15:31:00,1.27259,1.27259,1.27223,1.2724,16400000.0
2008-07-14 15:32:00,1.27234,1.27253,1.27231,1.27247,11600000.0
2008-07-14 15:33:00,1.27242,1.27279,1.27218,1.27279,118000000.0
2008-07-14 15:34:00,1.27249,1.27287,1.27245,1.27245,12200000.0
2008-07-14 15:35:00,1.27243,1.27325,1.27243,1.27251,28800000.0
2008-07-14 15:36:00,1.27261,1.27261,1.27217,1.27241,11200000.0
2008-07-14 15:37:00,1.27219,1.27219,1.27153,1.27164,116400000.0
2008-07-14 15:38:00,1.2721,1.27246,1.27152,1.27246,10800000.0
2008-07-14 15:39:00,1.27189,1.27242,1.27189,1.27228,15000000.0
2008-07-14 15:40:00,1.27204,1.27226,1.27164,1.27164,6600000.0
2008-07-14 15:41:00,1.27184,1.27191,1.27147,1.27157,19600000.0
2008-07-14 15:42:00,1.27191,1.27209,1.2716,1.27209,15600000.0
2008-07-14 15:43:00,1.27178,1.27233,1.27178,1.27209,92000000.0
2008-07-14 15:44:00,1.27192,1.27201,1.27142,1.27156,86400000.0
2008-07-14 15:45:00,1.27146,1.27166,1.27124,1.27148,69800000.0
2008-07-14 15:46:00,1.27131,1.27155,1.27091,1.27155,14400000.0
2008-07-14 15:47:00,1.27194,1.27225,1.27194,1.27212,11200000.0
2008-07-14 15:48:00,1.27215,1.27283,1.2721,1.27236,100400000.0
2008-07-14 15:49:00,1.27266,1.27271,1.2725,1.27255,58600000.0
2008-07-14 15:50:00,1.27263,1.27296,1.27259,1.27264,10400000.0
2008-07-14 15:51:00,1.27295,1.27359,1.27295,1.27303,16200000.0
2008-07-14 15:52:00,1.27298,1.27337,1.27298,1.27335,18200000.0
2008-07-14 15:53:00,1.2731,1.27337,1.273,1.27313,118200000.0
2008-07-14 15:54:00,1.27337,1.27337,1.27256,1.27256,9200000.0
2008-07-14 15:55:00,1.273,1.27329,1.27297,1.27323,51200000.0
2008-07-14 15:56:00,1.273,1.27346,1.27277,1.27346,109000000.0
2008-07-14 15:57:00,1.27332,1.27373,1.27332,1.27363,9400000.0
2008-07-14 15:58:00,1.27386,1.27399,1.27326,1.27352,83500000.0
2008-07-14 15:59:00,1.27346,1.27371,1.27346,1.27346,15000000.0
2008-07-14 16:00:00,1.27382,1.27409,1.27368,1.27372,86400000.0
2008-07-14 16:01:00,1.27361,1.274,1.27341,1.274,21200000.0
2008-07-14 16:02:00,1.27378,1.274,1.27334,1.27363,97400000.0
2008-07-14 16:03:00,1.27352,1.27403,1.2735,1.27368,71400000.0
2008-07-14 16:04:00,1.27367,1.27423,1.27367,1.27375,92600000.0
2008-07-14 16:05:00,1.27324,1.27351,1.27323,1.27351,21200000.0
2008-07-14 16:06:00,1.27322,1.27351,1.27293,1.27305,92400000.0
2008-07-14 16:07:00,1.273,1.273,1.2724,1.27256,78800000.0
2008-07-14 16:08:00,1.27262,1.27291,1.2726,1.27291,58200000.0
2008-07-14 16:09:00,1.27312,1.27348,1.27292,1.27301,12800000.0
2008-07-14 16:10:00,1.27299,1.27367,1.27291,1.27322,60600000.0
2008-07-14 16:11:00,1.27331,1.27389,1.27312,1.27327,98800000.0
2008-07-14 16:12:00,1.2736,1.2737,1.2735,1.2737,16800000.0
2008-07-14 16:13:00,1.27348,1.2738,1.27344,1.27359,16800000.0
2008-07-14 16:14:00,1.27347,1.27364,1.27319,1.27322,99400000.0
2008-07-14 16:15:00,1.27302,1.27347,1.27302,1.27335,13000000.0
2008-07-14 16:16:00,1.27357,1.27369,1.27335,1.27369,33400000.0
2008-07-14 16:17:00,1.27352,1.27372,1.27352,1.27352,91400000.0
2008-07-14 16:18:00,1.2736,1.27387,1.27339,1.27339,80400000.0
2008-07-14 16:19:00,1.27359,1.27385,1.27329,1.27369,38100000.0
2008-07-14 16:20:00,1.27385,1.27415,1.27385,1.27415,2600000.0
2008-07-14 16:21:00,1.27432,1.27452,1.27403,1.27421,80600000.0
2008-07-14 16:22:00,1.27431,1.27435,1.27381,1.27434,108800000.0
2008-07-14 16:23:00,1.27441,1.27452,1.27379,1.2741,65200000.0
2008-07-14 16:24:00,1.27411,1.27411,1.27385,1.27392,89200000.0
2008-07-14 16:25:00,1.27386,1.27414,1.27369,1.27414,10000000.0
2008-07-14 16:26:00,1.27436,1.27445,1.27413,1.27435,20200000.0
2008-07-14 16:27:00,1.27395,1.27413,1.27383,1.27391,7400000.0
2008-07-14 16:28:00,1.27392,1.27439,1.27381,1.27414,23600000.0
2008-07-14 16:29:00,1.27376,1.27376,1.27323,1.27323,4800000.0
2008-07-14 16:30:00,1.27299,1.27304,1.27267,1.27267,17800000.0
2008-07-14 16:31:00,1.27255,1.27298,1.27233,1.27255,19400000.0
2008-07-14 16:32:00,1.2726,1.27279,1.27186,1.27251,15200000.0
2008-07-14 16:33:00,1.27237,1.27245,1.27186,1.27189,16200000.0
2008-07-14 16:34:00,1.2725,1.2725,1.27231,1.27243,12200000.0
2008-07-14 16:35:00,1.27238,1.27244,1.27223,1.27227,59000000.0
2008-07-14 16:36:00,1.2724,1.27251,1.27211,1.27244,68600000.0
2008-07-14 16:37:00,1.2724,1.27244,1.27173,1.27209,14800000.0
2008-07-14 16:38:00,1.2719,1.27216,1.27169,1.27216,101400000.0
2008-07-14 16:39:00,1.27195,1.27225,1.27195,1.27203,10600000.0
2008-07-14 16:40:00,1.27205,1.2722,1.27193,1.27217,27800000.0
2008-07-14 16:41:00,1.27231,1.27267,1.27231,1.2726,17000000.0
2008-07-14 16:42:00,1.27242,1.27255,1.27207,1.27214,53200000.0
2008-07-14 16:43:00,1.27219,1.27219,1.27191,1.27194,17200000.0
2008-07-14 16:44:00,1.27201,1.27247,1.27201,1.2722,14400000.0
2008-07-14 16:45:00,1.27221,1.27303,1.27221,1.27303,12600000.0
2008-07-14 16:46:00,1.27281,1.27285,1.27244,1.27258,53200000.0
2008-07-14 16:47:00,1.27232,1.27262,1.27232,1.27234,19600000.0
2008-07-14 16:48:00,1.27247,1.27283,1.27234,1.2724,11000000.0
2008-07-14 16:49:00,1.27259,1.27273,1.27256,1.27259,48400000.0
2008-07-14 16:50:00,1.27254,1.27268,1.27238,1.27244,59000000.0
2008-07-14 16:51:00,1.27233,1.2726,1.2721,1.27238,31600000.0
2008-07-14 16:52:00,1.27244,1.27272,1.2724,1.27252,84400000.0
2008-07-14 16:53:00,1.27269,1.2727,1.27204,1.27209,67200000.0
2008-07-14 16:54:00,1.27211,1.27263,1.27211,1.27234,60300000.0
2008-07-14 16:55:00,1.27225,1.27247,1.27208,1.2723,102800000.0
2008-07-14 16:56:00,1.27236,1.2727,1.27223,1.27233,18200000.0
2008-07-14 16:57:00,1.27219,1.2726,1.27214,1.27236,62000000.0
2008-07-14 16:58:00,1.27245,1.27287,1.27245,1.27285,82400000.0
2008-07-14 16:59:00,1.27266,1.27303,1.27253,1.27253,21600000.0
2008-07-14 17:00:00,1.27299,1.27299,1.27247,1.27293,87800000.0
2008-07-14 17:01:00,1.27243,1.27276,1.27241,1.2725,11000000.0
2008-07-14 17:02:00,1.27268,1.27309,1.27243,1.27285,13800000.0
2008-07-14 17:03:00,1.2723,1.27247,1.27198,1.27212,92200000.0
2008-07-14 17:04:00,1.2723,1.27267,1.27221,1.27245,115600000.0
2008-07-14 17:05:00,1.2728,1.2728,1.2726,1.2727,86400000.0
2008-07-14 17:06:00,1.27263,1.27299,1.27258,1.27288,86400000.0
2008-07-14 17:07:00,1.27264,1.27362,1.27259,1.27288,110600000.0
2008-07-14 17:08:00,1.2732,1.2732,1.273,1.2731,12600000.0
2008-07-14 17:09:00,1.27272,1.27317,1.27272,1.27292,12600000.0
2008-07-14 17:10:00,1.27284,1.27332,1.27284,1.273,79800000.0
2008-07-14 17:11:00,1.27308,1.27344,1.27308,1.27321,61400000.0
2008-07-14 17:12:00,1.27318,1.27348,1.27292,1.27311,93800000.0
2008-07-14 17:13:00,1.27294,1.27328,1.27292,1.27298,57200000.0
2008-07-14 17:14:00,1.27302,1.27324,1.2728,1.27324,15800000.0
2008-07-14 17:15:00,1.2734,1.27381,1.2731,1.27326,12200000.0
2008-07-14 17:16:00,1.27258,1.27348,1.27258,1.27314,16200000.0
2008-07-14 17:17:00,1.27315,1.27342,1.27282,1.27291,87200000.0
2008-07-14 17:18:00,1.2735,1.2735,1.2734,1.2734,21000000.0
2008-07-14 17:19:00,1.27294,1.27306,1.27277,1.27292,21000000.0
2008-07-14 17:20:00,1.27271,1.27306,1.27261,1.27261,15800000.0
2008-07-14 17:21:00,1.27266,1.27305,1.27259,1.27259,95200000.0
2008-07-14 17:22:00,1.27246,1.27285,1.27246,1.27285,8200000.0
2008-07-14 17:23:00,1.27256,1.27286,1.27234,1.27286,8600000.0
2008-07-14 17:24:00,1.27263,1.27302,1.27263,1.27302,110600000.0
2008-07-14 17:25:00,1.27257,1.27333,1.27236,1.27247,142800000.0
2008-07-14 17:26:00,1.27244,1.27328,1.27244,1.27282,158600000.0
2008-07-14 17:27:00,1.27274,1.27302,1.27264,1.2729,78400000.0
2008-07-14 17:28:00,1.2729,1.27342,1.27281,1.27296,113200000.0
2008-07-14 17:29:00,1.27337,1.27349,1.27275,1.27314,131200000.0
2008-07-14 17:30:00,1.2733,1.2734,1.27308,1.27308,4200000.0
2008-07-14 17:31:00,1.27314,1.27349,1.27295,1.27328,92000000.0
2008-07-14 17:32:00,1.27331,1.27351,1.27318,1.27318,90600000.0
2008-07-14 17:33:00,1.2734,1.27375,1.27307,1.27326,88800000.0
2008-07-14 17:34:00,1.2734,1.2735,1.2734,1.2735,97400000.0
2008-07-14 17:35:00,1.27327,1.27358,1.27296,1.27303,97400000.0
2008-07-14 17:36:00,1.27293,1.27337,1.27293,1.27317,47200000.0
2008-07-14 17:37:00,1.27293,1.2733,1.27281,1.27297,58000000.0
2008-07-14 17:38:00,1.27294,1.27305,1.2728,1.27284,52200000.0
2008-07-14 17:39:00,1.27307,1.27332,1.27286,1.27286,24000000.0
2008-07-14 17:40:00,1.27307,1.27314,1.27243,1.27288,20800000.0
2008-07-14 17:41:00,1.27274,1.27292,1.27272,1.27277,56800000.0
2008-07-14 17:42:00,1.27271,1.27309,1.27261,1.27265,78600000.0
2008-07-14 17:43:00,1.27257,1.2729,1.27221,1.27221,15600000.0
2008-07-14 17:44:00,1.27252,1.27282,1.27248,1.27272,35000000.0
2008-07-14 17:45:00,1.27269,1.27269,1.2725,1.27264,31400000.0
2008-07-14 17:46:00,1.27258,1.27269,1.27258,1.27269,4800000.0
2008-07-14 17:47:00,1.27259,1.27273,1.2724,1.27249,73400000.0
2008-07-14 17:48:00,1.27246,1.27288,1.27245,1.27253,64800000.0
2008-07-14 17:49:00,1.2726,1.27266,1.27247,1.27266,68000000.0
2008-07-14 17:50:00,1.2726,1.27278,1.27246,1.27246,12600000.0
2008-07-14 17:51:00,1.27276,1.27305,1.27272,1.27278,67000000.0
2008-07-14 17:52:00,1.2733,1.2733,1.2733,1.2733,77000000.0
2008-07-14 17:53:00,1.27317,1.27332,1.27272,1.27286,77000000.0
2008-07-14 17:54:00,1.27259,1.2729,1.27258,1.27278,37200000.0
2008-07-14 17:55:00,1.27285,1.27285,1.27255,1.27261,13600000.0
2008-07-14 17:56:00,1.27238,1.27301,1.27228,1.27234,114200000.0
2008-07-14 17:57:00,1.27257,1.27313,1.27253,1.27304,102800000.0
2008-07-14 17:58:00,1.27249,1.27289,1.27249,1.27276,9400000.0
2008-07-14 17:59:00,1.27251,1.27282,1.27237,1.27243,102800000.0
2008-07-14 18:00:00,1.2722,1.27238,1.272,1.27231,82600000.0
2008-07-14 18:01:00,1.27262,1.27284,1.27257,1.27264,110500000.0
2008-07-14 18:02:00,1.27279,1.27311,1.27271,1.27281,95600000.0
2008-07-14 18:03:00,1.27279,1.27316,1.27265,1.27308,76000000.0
2008-07-14 18:04:00,1.27305,1.27312,1.27259,1.27312,18800000.0
2008-07-14 18:05:00,1.27293,1.27298,1.27273,1.27286,15000000.0
2008-07-14 18:06:00,1.2732,1.2734,1.2731,1.2733,10600000.0
2008-07-14 18:07:00,1.27308,1.27325,1.27282,1.27325,10600000.0
2008-07-14 18:08:00,1.27309,1.27309,1.27245,1.27281,20200000.0
2008-07-14 18:09:00,1.27305,1.27347,1.27299,1.27318,12400000.0
2008-07-14 18:10:00,1.27272,1.27347,1.27258,1.27264,86600000.0
2008-07-14 18:11:00,1.27302,1.27334,1.27297,1.27307,9400000.0
2008-07-14 18:12:00,1.27303,1.27303,1.27263,1.27264,15800000.0
2008-07-14 18:13:00,1.27322,1.27347,1.27287,1.27287,118400000.0
2008-07-14 18:14:00,1.27278,1.27278,1.27219,1.27219,11800000.0
2008-07-14 18:15:00,1.27252,1.27301,1.27244,1.27301,19000000.0
2008-07-14 18:16:00,1.27309,1.27314,1.27257,1.27289,12800000.0
2008-07-14 18:17:00,1.27276,1.27276,1.27259,1.27259,5800000.0
2008-07-14 18:18:00,1.27222,1.27265,1.27222,1.27265,14400000.0
2008-07-14 18:19:00,1.27261,1.27269,1.27261,1.27269,3200000.0
2008-07-14 18:20:00,1.27248,1.27268,1.27191,1.27212,78400000.0
2008-07-14 18:21:00,1.27202,1.27254,1.27172,1.27185,51400000.0
2008-07-14 18:22:00,1.27216,1.27277,1.27179,1.27247,155400000.0
2008-07-14 18:23:00,1.27228,1.27249,1.27148,1.27218,86200000.0
2008-07-14 18:24:00,1.27198,1.27198,1.27172,1.27177,12800000.0
2008-07-14 18:25:00,1.272,1.2722,1.2719,1.2721,8600000.0
2008-07-14 18:26:00,1.27209,1.27209,1.27168,1.27168,8600000.0
2008-07-14 18:27:00,1.2717,1.27196,1.2717,1.27196,11000000.0
2008-07-14 18:28:00,1.27199,1.27225,1.27169,1.27179,13000000.0
2008-07-14 18:29:00,1.27166,1.27195,1.27141,1.27195,9200000.0
2008-07-14 18:30:00,1.27158,1.27158,1.2714,1.2714,10600000.0
2008-07-14 18:31:00,1.2719,1.2719,1.2719,1.2719,19400000.0
2008-07-14 18:32:00,1.27161,1.27214,1.27158,1.27165,19400000.0
2008-07-14 18:33:00,1.27138,1.27198,1.27135,1.27168,14000000.0
2008-07-14 18:34:00,1.27111,1.27146,1.27102,1.27115,16400000.0
2008-07-14 18:35:00,1.27108,1.27127,1.27097,1.27127,15200000.0
2008-07-14 18:36:00,1.27129,1.27152,1.27127,1.27127,6800000.0
2008-07-14 18:37:00,1.2717,1.2717,1.2715,1.2715,18800000.0
2008-07-14 18:38:00,1.2712,1.27127,1.27108,1.27122,18800000.0
2008-07-14 18:39:00,1.2709,1.27103,1.2709,1.27103,3200000.0
2008-07-14 18:40:00,1.27105,1.27105,1.27069,1.27101,8400000.0
2008-07-14 18:41:00,1.27092,1.27092,1.27018,1.27075,27800000.0
2008-07-14 18:42:00,1.27114,1.27144,1.27114,1.2714,4600000.0
2008-07-14 18:43:00,1.27164,1.27165,1.27154,1.27165,5600000.0
2008-07-14 18:44:00,1.27151,1.27176,1.27151,1.27176,11400000.0
2008-07-14 18:45:00,1.27165,1.27224,1.27161,1.2722,11600000.0
2008-07-14 18:46:00,1.27192,1.27199,1.27158,1.27199,16400000.0
2008-07-14 18:47:00,1.2722,1.2723,1.2722,1.2723,13200000.0
2008-07-14 18:48:00,1.27178,1.27193,1.27092,1.27111,13200000.0
2008-07-14 18:49:00,1.2714,1.2715,1.2714,1.2714,2000000.0
2008-07-14 18:50:00,1.27088,1.27088,1.27066,1.27066,2000000.0
2008-07-14 18:51:00,1.27024,1.27074,1.27011,1.27072,15800000.0
2008-07-14 18:52:00,1.27079,1.27109,1.27064,1.27064,12200000.0
2008-07-14 18:53:00,1.27074,1.27112,1.27056,1.27065,15200000.0
2008-07-14 18:54:00,1.27072,1.27095,1.27067,1.27095,12400000.0
2008-07-14 18:55:00,1.27075,1.27075,1.2702,1.2706,6400000.0
2008-07-14 18:57:00,1.27034,1.27066,1.27011,1.27063,9000000.0
2008-07-14 18:58:00,1.27029,1.27065,1.27029,1.27059,24900000.0
2008-07-14 18:59:00,1.27062,1.27115,1.27058,1.27115,96600000.0
2008-07-14 19:00:00,1.27156,1.27204,1.27122,1.27122,144400000.0
2008-07-14 19:01:00,1.27138,1.27138,1.27137,1.27137,2600000.0
2008-07-14 19:02:00,1.27168,1.27203,1.27168,1.27186,11000000.0
2008-07-14 19:03:00,1.27157,1.2719,1.27117,1.27117,27600000.0
2008-07-14 19:04:00,1.27147,1.27165,1.27131,1.27131,22000000.0
2008-07-14 19:06:00,1.27123,1.27204,1.27123,1.27204,108200000.0
2008-07-14 19:07:00,1.2724,1.2724,1.2723,1.2723,56200000.0
2008-07-14 19:08:00,1.2719,1.27193,1.27144,1.27154,56200000.0
2008-07-14 19:10:00,1.27173,1.27183,1.27137,1.27143,13000000.0
2008-07-14 19:11:00,1.27114,1.27158,1.27097,1.27127,88400000.0
2008-07-14 19:12:00,1.2718,1.2718,1.2715,1.2718,10600000.0
2008-07-14 19:13:00,1.2716,1.27162,1.27105,1.27119,10600000.0
2008-07-14 19:14:00,1.27105,1.27131,1.27105,1.2712,92500000.0
2008-07-14 19:15:00,1.27105,1.27134,1.27104,1.27108,26000000.0
2008-07-14 19:16:00,1.27118,1.27138,1.27088,1.27137,15800000.0
2008-07-14 19:17:00,1.27118,1.27142,1.27118,1.2713,6800000.0
2008-07-14 19:20:00,1.27095,1.27134,1.27093,1.27099,16400000.0
2008-07-14 19:21:00,1.2714,1.2717,1.2714,1.2714,17400000.0
2008-07-14 19:22:00,1.27128,1.27137,1.27097,1.27097,17400000.0
2008-07-14 19:23:00,1.2715,1.2715,1.2714,1.2714,15200000.0
2008-07-14 19:24:00,1.27085,1.27138,1.27085,1.27115,15200000.0
2008-07-14 19:25:00,1.27086,1.27086,1.27071,1.27071,8200000.0
2008-07-14 19:26:00,1.2712,1.2712,1.2711,1.2712,44600000.0
2008-07-14 19:29:00,1.2707,1.27106,1.2707,1.27087,44600000.0
2008-07-14 19:30:00,1.27065,1.27067,1.27011,1.27011,11400000.0
2008-07-14 19:32:00,1.27073,1.27104,1.27005,1.27038,66200000.0
2008-07-14 19:33:00,1.2707,1.2708,1.2707,1.2708,17800000.0
2008-07-14 19:35:00,1.2707,1.2709,1.2707,1.2708,17800000.0
2008-07-14 19:37:00,1.27,1.2704,1.27,1.27009,17800000.0
2008-07-14 19:39:00,1.27042,1.27067,1.27023,1.27034,17800000.0
2008-07-14 19:40:00,1.2702,1.27025,1.26982,1.27004,8800000.0
2008-07-14 19:41:00,1.2706,1.2706,1.2705,1.2705,6800000.0
2008-07-14 19:42:00,1.27003,1.27038,1.27,1.27034,6800000.0
2008-07-14 19:43:00,1.26994,1.27046,1.26994,1.27046,9000000.0
2008-07-14 19:44:00,1.2708,1.2708,1.2708,1.2708,10800000.0
2008-07-14 19:45:00,1.27034,1.27052,1.27016,1.27041,10800000.0
2008-07-14 19:46:00,1.27038,1.27079,1.27038,1.27043,21200000.0
2008-07-14 19:47:00,1.2708,1.2709,1.2708,1.2708,13200000.0
2008-07-14 19:48:00,1.27031,1.27063,1.27004,1.27004,13200000.0
2008-07-14 19:49:00,1.27039,1.2706,1.27034,1.27045,5800000.0
2008-07-14 19:51:00,1.27056,1.27102,1.27035,1.27102,11000000.0
2008-07-14 19:52:00,1.27057,1.27057,1.27018,1.27018,9200000.0
2008-07-14 19:53:00,1.271,1.2711,1.271,1.2711,9600000.0
2008-07-14 19:54:00,1.27036,1.27056,1.27007,1.27007,9600000.0
2008-07-14 19:55:00,1.2709,1.2709,1.2709,1.2709,53200000.0
2008-07-14 19:56:00,1.27039,1.27039,1.27001,1.2701,53200000.0
2008-07-14 19:57:00,1.2707,1.2709,1.2706,1.2706,16500000.0
2008-07-14 19:58:00,1.27022,1.2705,1.27007,1.27023,16500000.0
2008-07-14 19:59:00,1.2702,1.27089,1.27007,1.27035,13800000.0
2008-07-14 20:00:00,1.27031,1.27042,1.26996,1.27014,9800000.0
2008-07-14 20:02:00,1.27007,1.27032,1.26982,1.27005,18900000.0
2008-07-14 20:03:00,1.2707,1.2707,1.2707,1.2707,11600000.0
2008-07-14 20:04:00,1.27018,1.27026,1.27006,1.27016,11600000.0
2008-07-14 20:05:00,1.27028,1.27028,1.26993,1.27012,9200000.0
2008-07-14 20:06:00,1.2704,1.2705,1.2703,1.2703,6800000.0
2008-07-14 20:07:00,1.26996,1.27042,1.26991,1.27008,6800000.0
2008-07-14 20:08:00,1.26972,1.26999,1.26968,1.26997,9600000.0
2008-07-14 20:09:00,1.27036,1.27067,1.26961,1.27,70000000.0
2008-07-14 20:10:00,1.27006,1.27006,1.26944,1.26954,13000000.0
2008-07-14 20:12:00,1.26971,1.27019,1.26971,1.26976,9600000.0
2008-07-14 20:13:00,1.2701,1.2701,1.26999,1.26999,13800000.0
2008-07-14 20:14:00,1.27027,1.27077,1.26998,1.27034,14400000.0
2008-07-14 20:15:00,1.27017,1.27102,1.27008,1.27008,10000000.0
2008-07-14 20:16:00,1.27043,1.27058,1.27035,1.27035,8200000.0
2008-07-14 20:17:00,1.27025,1.27053,1.27003,1.27024,20100000.0
2008-07-14 20:18:00,1.27008,1.2705,1.27008,1.27023,14800000.0
2008-07-14 20:19:00,1.27054,1.27064,1.27016,1.27032,11600000.0
2008-07-14 20:20:00,1.27047,1.27076,1.27047,1.27076,9600000.0
2008-07-14 20:22:00,1.27042,1.27072,1.27042,1.27054,3600000.0
2008-07-14 20:23:00,1.27056,1.27074,1.27053,1.27053,4600000.0
2008-07-14 20:24:00,1.2712,1.2713,1.2711,1.2711,10200000.0
2008-07-14 20:25:00,1.27088,1.2709,1.27059,1.2709,10200000.0
2008-07-14 20:26:00,1.27081,1.27102,1.27026,1.27102,10600000.0
2008-07-14 20:27:00,1.27064,1.27108,1.27064,1.27108,5800000.0
2008-07-14 20:28:00,1.27118,1.27118,1.27088,1.27088,17000000.0
2008-07-14 20:29:00,1.2717,1.2717,1.2715,1.2715,15800000.0
2008-07-14 20:30:00,1.27098,1.27145,1.27098,1.27133,15800000.0
2008-07-14 20:31:00,1.2719,1.2719,1.2719,1.2719,14400000.0
2008-07-14 20:32:00,1.27144,1.27151,1.27105,1.27142,14400000.0
2008-07-14 20:33:00,1.27115,1.27146,1.2709,1.27146,23400000.0
2008-07-14 20:35:00,1.2715,1.2719,1.2715,1.2719,11200000.0
2008-07-14 20:36:00,1.2717,1.2719,1.2717,1.2719,11200000.0
2008-07-14 20:38:00,1.27129,1.27129,1.27123,1.27123,11200000.0
2008-07-14 20:39:00,1.2719,1.2719,1.2717,1.2718,8800000.0
2008-07-14 20:40:00,1.2717,1.2718,1.2714,1.2717,8800000.0
2008-07-14 20:41:00,1.27114,1.27121,1.2711,1.2712,8800000.0
2008-07-14 20:44:00,1.27095,1.27095,1.27074,1.27074,2600000.0
2008-07-14 20:45:00,1.27053,1.27089,1.27053,1.27077,6200000.0
2008-07-14 20:46:00,1.27001,1.27075,1.27001,1.27075,15400000.0
2008-07-14 20:47:00,1.27051,1.27135,1.27051,1.27135,66800000.0
2008-07-14 20:48:00,1.2712,1.2715,1.27084,1.27103,11000000.0
2008-07-14 20:49:00,1.2709,1.27115,1.2707,1.2707,9200000.0
2008-07-14 20:50:00,1.27115,1.27133,1.27074,1.27104,10800000.0
2008-07-14 20:51:00,1.27102,1.27125,1.27076,1.27076,10400000.0
2008-07-14 20:52:00,1.27089,1.27114,1.27083,1.27083,12600000.0
2008-07-14 20:53:00,1.27116,1.27116,1.27091,1.271,18600000.0
2008-07-14 20:54:00,1.27084,1.27113,1.27063,1.2708,22800000.0
2008-07-14 20:55:00,1.27108,1.27108,1.27104,1.27104,2600000.0
2008-07-14 20:56:00,1.2715,1.2715,1.2714,1.2714,21600000.0
2008-07-14 20:57:00,1.27091,1.27135,1.27073,1.27135,21600000.0
2008-07-14 20:58:00,1.27137,1.27156,1.27084,1.27156,21600000.0
2008-07-14 20:59:00,1.2718,1.2719,1.2718,1.2719,6400000.0
2008-07-14 21:00:00,1.27161,1.27172,1.27126,1.27126,6400000.0
2008-07-14 21:01:00,1.27116,1.27158,1.27116,1.27158,3200000.0
2008-07-14 21:03:00,1.27144,1.27162,1.27144,1.27162,3400000.0
2008-07-14 21:04:00,1.2714,1.2718,1.2714,1.2715,23400000.0
2008-07-14 21:05:00,1.2713,1.27185,1.2713,1.27137,23400000.0
2008-07-14 21:06:00,1.27115,1.27131,1.27109,1.27126,19000000.0
2008-07-14 21:07:00,1.27134,1.27141,1.27121,1.27127,18600000.0
2008-07-14 21:08:00,1.27167,1.27167,1.27126,1.27135,25800000.0
2008-07-14 21:09:00,1.27168,1.27175,1.27168,1.27175,4800000.0
2008-07-14 21:10:00,1.27157,1.27188,1.27128,1.2717,16600000.0
2008-07-14 21:11:00,1.27194,1.27204,1.27127,1.27178,11000000.0
2008-07-14 21:12:00,1.2716,1.27179,1.27155,1.27173,31400000.0
2008-07-14 21:13:00,1.27196,1.27196,1.27157,1.27163,18200000.0
2008-07-14 21:14:00,1.27147,1.27171,1.27147,1.27171,3000000.0
2008-07-14 21:15:00,1.27157,1.27192,1.27157,1.2717,9600000.0
2008-07-14 21:16:00,1.27184,1.27212,1.27167,1.27191,11600000.0
2008-07-14 21:17:00,1.27194,1.27234,1.27176,1.27176,10000000.0
2008-07-14 21:18:00,1.27193,1.27205,1.27172,1.27189,6600000.0
2008-07-14 21:19:00,1.27192,1.27218,1.27192,1.27218,2600000.0
2008-07-14 21:20:00,1.27173,1.27173,1.27124,1.27134,8400000.0
2008-07-14 21:21:00,1.271,1.27141,1.271,1.27112,21200000.0
2008-07-14 21:22:00,1.27123,1.27146,1.27105,1.27146,18400000.0
2008-07-14 21:23:00,1.27127,1.27156,1.271,1.27156,9800000.0
2008-07-14 21:24:00,1.2717,1.2717,1.2717,1.2717,11000000.0
2008-07-14 21:26:00,1.27136,1.27188,1.27122,1.27159,11000000.0
2008-07-14 21:27:00,1.2717,1.2717,1.2717,1.2717,13200000.0
2008-07-14 21:28:00,1.2715,1.2715,1.2715,1.2715,13200000.0
2008-07-14 21:29:00,1.27167,1.27167,1.27097,1.2713,13200000.0
2008-07-14 21:30:00,1.27116,1.27166,1.27115,1.27128,20000000.0
2008-07-14 21:31:00,1.27137,1.27137,1.27104,1.27107,16000000.0
2008-07-14 21:32:00,1.27109,1.27159,1.27097,1.27159,22200000.0
2008-07-14 21:33:00,1.27131,1.27131,1.27093,1.27093,14800000.0
2008-07-14 21:34:00,1.27132,1.27166,1.27114,1.27149,69800000.0
2008-07-14 21:35:00,1.27091,1.2714,1.27091,1.27114,6800000.0
2008-07-14 21:36:00,1.27135,1.27182,1.27135,1.27145,3600000.0
2008-07-14 21:37:00,1.2712,1.27144,1.2712,1.27144,2600000.0
2008-07-14 21:38:00,1.27131,1.27131,1.27091,1.27091,7200000.0
2008-07-14 21:39:00,1.27061,1.27123,1.27061,1.27123,11800000.0
2008-07-14 21:40:00,1.27058,1.27128,1.27058,1.27128,5800000.0
2008-07-14 21:41:00,1.27131,1.27161,1.27131,1.27161,21000000.0
2008-07-14 21:42:00,1.2717,1.2717,1.2715,1.2717,10800000.0
2008-07-14 21:43:00,1.2715,1.2715,1.2715,1.2715,10800000.0
2008-07-14 21:44:00,1.27129,1.2716,1.27115,1.27154,10800000.0
2008-07-14 21:45:00,1.2717,1.2717,1.2717,1.2717,9400000.0
2008-07-14 21:46:00,1.2715,1.2715,1.2715,1.2715,9400000.0
2008-07-14 21:47:00,1.27122,1.27165,1.27117,1.27117,9400000.0
2008-07-14 21:48:00,1.27105,1.27124,1.27105,1.27124,3600000.0
2008-07-14 21:49:00,1.27146,1.27198,1.27146,1.2716,15800000.0
2008-07-14 21:50:00,1.27139,1.27181,1.2712,1.27123,130000000.0
2008-07-14 21:51:00,1.27164,1.27213,1.2714,1.2715,17000000.0
2008-07-14 21:52:00,1.27106,1.27143,1.27106,1.27143,35000000.0
2008-07-14 21:53:00,1.27166,1.27173,1.27117,1.2717,18400000.0
2008-07-14 21:54:00,1.2716,1.27187,1.2715,1.27183,16400000.0
2008-07-14 21:55:00,1.27125,1.2714,1.27122,1.27129,19000000.0
2008-07-14 21:56:00,1.27151,1.27187,1.27129,1.2716,20400000.0
2008-07-14 21:57:00,1.27119,1.27146,1.27119,1.27139,47200000.0
2008-07-14 21:58:00,1.27148,1.2716,1.27137,1.27138,34600000.0
2008-07-14 21:59:00,1.27124,1.27124,1.2711,1.2711,30200000.0
2008-07-14 22:00:00,1.27143,1.27143,1.27084,1.27123,11000000.0
2008-07-14 22:01:00,1.27148,1.27185,1.27091,1.27185,16000000.0
2008-07-14 22:02:00,1.27133,1.27143,1.27128,1.27142,26600000.0
2008-07-14 22:03:00,1.2716,1.2717,1.2716,1.2717,16000000.0
2008-07-14 22:04:00,1.2716,1.2717,1.2716,1.2717,16000000.0
2008-07-14 22:06:00,1.2712,1.27146,1.2712,1.27141,16000000.0
2008-07-14 22:07:00,1.27124,1.27148,1.27084,1.27124,14800000.0
2008-07-14 22:11:00,1.27145,1.27162,1.27104,1.27129,96600000.0
2008-07-14 22:13:00,1.27144,1.27167,1.27143,1.27143,5000000.0
2008-07-14 22:14:00,1.27146,1.27155,1.27132,1.27132,18400000.0
2008-07-14 22:15:00,1.27137,1.27155,1.27137,1.27155,9600000.0
2008-07-14 22:16:00,1.27135,1.27189,1.2712,1.27132,14400000.0
2008-07-14 22:17:00,1.27152,1.27165,1.27116,1.27154,16400000.0
2008-07-14 22:18:00,1.27126,1.27172,1.27109,1.27147,12600000.0
2008-07-14 22:19:00,1.27154,1.27174,1.27144,1.27144,8800000.0
2008-07-14 22:20:00,1.27157,1.27194,1.27115,1.27163,29600000.0
2008-07-14 22:21:00,1.2719,1.2719,1.2716,1.2716,16400000.0
2008-07-14 22:22:00,1.2719,1.2719,1.2716,1.2718,16400000.0
2008-07-14 22:23:00,1.27155,1.272,1.2715,1.27158,16400000.0
2008-07-14 22:24:00,1.27218,1.27218,1.27166,1.27177,4600000.0
2008-07-14 22:25:00,1.27144,1.27156,1.27121,1.27121,10600000.0
2008-07-14 22:26:00,1.27144,1.2715,1.27133,1.27135,9400000.0
2008-07-14 22:27:00,1.27144,1.27172,1.27127,1.27127,7800000.0
2008-07-14 22:28:00,1.27105,1.27121,1.27105,1.27121,6800000.0
2008-07-14 22:29:00,1.2713,1.2713,1.2712,1.2712,8400000.0
2008-07-14 22:31:00,1.27125,1.27145,1.27097,1.2714,8400000.0
2008-07-14 22:32:00,1.27121,1.27131,1.27105,1.27131,7400000.0
2008-07-14 22:33:00,1.27098,1.27114,1.27087,1.27093,120400000.0
2008-07-14 22:34:00,1.27109,1.27111,1.27094,1.27094,11800000.0
2008-07-14 22:35:00,1.2713,1.27136,1.27093,1.27114,25600000.0
2008-07-14 22:36:00,1.27107,1.27131,1.27107,1.27131,5800000.0
2008-07-14 22:37:00,1.27101,1.27109,1.27081,1.27093,14200000.0
2008-07-14 22:38:00,1.27096,1.27105,1.2707,1.2708,11600000.0
2008-07-14 22:40:00,1.27099,1.27123,1.27096,1.27097,17400000.0
2008-07-14 22:41:00,1.2715,1.2715,1.2714,1.2714,22400000.0
2008-07-14 22:42:00,1.27124,1.27148,1.27097,1.27133,22400000.0
2008-07-14 22:43:00,1.27129,1.2713,1.27123,1.2713,11400000.0
2008-07-14 22:44:00,1.27123,1.27123,1.27086,1.27086,9800000.0
2008-07-14 22:45:00,1.27095,1.27122,1.27095,1.27122,4200000.0
2008-07-14 22:46:00,1.27115,1.27135,1.27093,1.27135,5600000.0
2008-07-14 22:47:00,1.2713,1.2713,1.2713,1.2713,22200000.0
2008-07-14 22:50:00,1.27114,1.27133,1.27084,1.27087,22200000.0
2008-07-14 22:51:00,1.27106,1.27106,1.27057,1.27087,9400000.0
2008-07-14 22:52:00,1.2711,1.2711,1.271,1.2711,3200000.0
2008-07-14 22:53:00,1.27084,1.27094,1.27084,1.27094,3200000.0
2008-07-14 22:54:00,1.271,1.271,1.27082,1.27084,6800000.0
2008-07-14 22:57:00,1.2706,1.27062,1.2706,1.27062,5600000.0
2008-07-14 22:58:00,1.27033,1.27053,1.27033,1.27052,8400000.0
2008-07-14 22:59:00,1.27045,1.27045,1.2702,1.2702,86800000.0
2008-07-14 23:00:00,1.26998,1.26998,1.26984,1.26984,7200000.0
2008-07-14 23:01:00,1.26964,1.26997,1.26964,1.26997,14800000.0
2008-07-14 23:02:00,1.27013,1.27047,1.26996,1.27047,5800000.0
2008-07-14 23:03:00,1.27065,1.27065,1.27036,1.27036,20100000.0
2008-07-14 23:04:00,1.27027,1.27027,1.26976,1.26999,21400000.0
2008-07-14 23:05:00,1.26991,1.27041,1.26991,1.27029,12200000.0
2008-07-14 23:06:00,1.27004,1.27004,1.2696,1.2696,13200000.0
2008-07-14 23:07:00,1.2699,1.27008,1.2699,1.27008,3200000.0
2008-07-14 23:08:00,1.27015,1.27033,1.27001,1.27001,5800000.0
2008-07-14 23:09:00,1.2704,1.2704,1.2704,1.2704,2600000.0
2008-07-14 23:11:00,1.26992,1.26992,1.26992,1.26992,2600000.0
2008-07-14 23:12:00,1.26998,1.27028,1.26998,1.27015,14600000.0
2008-07-14 23:13:00,1.2699,1.27054,1.2699,1.27023,7600000.0
2008-07-14 23:14:00,1.2706,1.2706,1.2706,1.2706,15400000.0
2008-07-14 23:15:00,1.27027,1.27067,1.27022,1.27022,15400000.0
2008-07-14 23:16:00,1.2707,1.2707,1.2706,1.2707,6600000.0
2008-07-14 23:18:00,1.27033,1.27035,1.27022,1.27022,6600000.0
2008-07-14 23:19:00,1.26977,1.27017,1.26977,1.27017,9000000.0
2008-07-14 23:20:00,1.2706,1.2708,1.2706,1.2708,7200000.0
2008-07-14 23:21:00,1.2701,1.27014,1.26963,1.26963,7200000.0
2008-07-14 23:22:00,1.27,1.27028,1.27,1.27019,6200000.0
2008-07-14 23:24:00,1.27025,1.27049,1.27004,1.27013,16600000.0
2008-07-14 23:27:00,1.2704,1.2704,1.2704,1.2704,11400000.0
2008-07-14 23:29:00,1.26998,1.27024,1.26976,1.27024,11400000.0
2008-07-14 23:30:00,1.27013,1.27034,1.27012,1.27023,11600000.0
2008-07-14 23:31:00,1.26999,1.27017,1.26985,1.27009,6600000.0
2008-07-14 23:32:00,1.27022,1.27072,1.27022,1.27027,21600000.0
2008-07-14 23:33:00,1.2709,1.2709,1.2709,1.2709,13200000.0
2008-07-14 23:34:00,1.271,1.271,1.2708,1.2708,13200000.0
2008-07-14 23:35:00,1.2709,1.2709,1.2709,1.2709,13200000.0
2008-07-14 23:39:00,1.27037,1.27079,1.27007,1.27079,13200000.0
2008-07-14 23:40:00,1.27105,1.27134,1.27079,1.27109,14000000.0
2008-07-14 23:41:00,1.2706,1.27092,1.2705,1.2705,6400000.0
2008-07-14 23:42:00,1.27043,1.27064,1.27021,1.27038,18800000.0
2008-07-14 23:43:00,1.27064,1.27087,1.27007,1.27007,7000000.0
2008-07-14 23:46:00,1.27038,1.27082,1.27032,1.27032,13000000.0
2008-07-14 23:47:00,1.27048,1.27094,1.27047,1.27047,16600000.0
2008-07-14 23:48:00,1.27061,1.27113,1.27041,1.27097,21600000.0
2008-07-14 23:49:00,1.2715,1.2715,1.2714,1.2715,13600000.0
2008-07-14 23:50:00,1.27089,1.27141,1.27073,1.27101,13600000.0
2008-07-14 23:51:00,1.27113,1.27113,1.27047,1.27047,15200000.0
2008-07-14 23:52:00,1.27105,1.27139,1.27081,1.27139,12400000.0
2008-07-14 23:54:00,1.2712,1.2713,1.2712,1.2713,16800000.0
2008-07-14 23:55:00,1.2712,1.2713,1.2712,1.2712,16800000.0
2008-07-14 23:56:00,1.2713,1.2713,1.2713,1.2713,16800000.0
2008-07-14 23:57:00,1.27093,1.27093,1.27038,1.27078,16800000.0
2008-07-15 00:01:00,1.2714,1.2714,1.2713,1.2713,10800000.0
2008-07-15 00:03:00,1.27083,1.27092,1.27076,1.27092,10800000.0
2008-07-15 00:04:00,1.2706,1.27111,1.27051,1.27111,16200000.0
2008-07-15 00:05:00,1.27072,1.27101,1.27066,1.27077,12400000.0
2008-07-15 00:06:00,1.27081,1.27121,1.27046,1.27121,10400000.0
2008-07-15 00:07:00,1.27074,1.2714,1.2706,1.27127,9200000.0
2008-07-15 00:08:00,1.27067,1.2713,1.27067,1.27097,20800000.0
2008-07-15 00:09:00,1.27058,1.27071,1.27047,1.27047,11600000.0
2008-07-15 00:10:00,1.271,1.27161,1.27084,1.27161,6200000.0
2008-07-15 00:11:00,1.2714,1.2714,1.2714,1.2714,9400000.0
2008-07-15 00:13:00,1.27079,1.27087,1.27062,1.27075,9400000.0
2008-07-15 00:14:00,1.2712,1.2712,1.2712,1.2712,19200000.0
2008-07-15 00:16:00,1.27088,1.27103,1.27043,1.27087,19200000.0
2008-07-15 00:17:00,1.27086,1.27123,1.2704,1.27077,15200000.0
2008-07-15 00:19:00,1.27081,1.27093,1.27055,1.27076,17000000.0
2008-07-15 00:20:00,1.27094,1.271,1.27072,1.27096,11600000.0
2008-07-15 00:21:00,1.2712,1.2713,1.2712,1.2713,22400000.0
2008-07-15 00:23:00,1.27055,1.27095,1.27043,1.27072,22400000.0
2008-07-15 00:25:00,1.2713,1.2713,1.2711,1.2711,10800000.0
2008-07-15 00:26:00,1.2712,1.2712,1.2711,1.2711,10800000.0
2008-07-15 00:28:00,1.27065,1.27101,1.27059,1.27066,10800000.0
2008-07-15 00:29:00,1.27061,1.27096,1.27061,1.27086,6800000.0
2008-07-15 00:30:00,1.2709,1.2711,1.27073,1.2708,17400000.0
2008-07-15 00:31:00,1.27044,1.27044,1.27026,1.27026,15200000.0
2008-07-15 00:33:00,1.2711,1.2711,1.2711,1.2711,3400000.0
2008-07-15 00:34:00,1.27048,1.27058,1.27048,1.27058,3400000.0
2008-07-15 00:35:00,1.27058,1.27066,1.27044,1.27053,7200000.0
2008-07-15 00:36:00,1.27026,1.27089,1.27007,1.27022,15800000.0
2008-07-15 00:37:00,1.27008,1.27064,1.27008,1.27036,19000000.0
2008-07-15 00:38:00,1.27026,1.27086,1.27008,1.27086,7800000.0
2008-07-15 00:39:00,1.27071,1.2714,1.27071,1.2709,17200000.0
2008-07-15 00:40:00,1.27088,1.27088,1.27053,1.27073,38600000.0
2008-07-15 00:41:00,1.2712,1.2713,1.271,1.2712,11800000.0
2008-07-15 00:42:00,1.2706,1.27112,1.27059,1.27059,11800000.0
2008-07-15 00:43:00,1.27052,1.27078,1.27042,1.27061,14100000.0
2008-07-15 00:44:00,1.27022,1.2703,1.27009,1.2703,26600000.0
2008-07-15 00:45:00,1.26796,1.27012,1.26796,1.27012,10800000.0
2008-07-15 00:46:00,1.27092,1.2725,1.27088,1.2725,11000000.0
2008-07-15 00:47:00,1.27281,1.27291,1.27262,1.27271,17200000.0
2008-07-15 00:48:00,1.27244,1.27244,1.27204,1.27223,19600000.0
2008-07-15 00:49:00,1.27215,1.27234,1.27208,1.27225,12800000.0
2008-07-15 00:50:00,1.27232,1.27232,1.27176,1.27201,14400000.0
2008-07-15 00:51:00,1.27263,1.27263,1.27162,1.27209,11600000.0
2008-07-15 00:52:00,1.27208,1.27223,1.27183,1.27215,8000000.0
2008-07-15 00:53:00,1.27271,1.27335,1.27249,1.27335,18600000.0
2008-07-15 00:54:00,1.27328,1.27328,1.27257,1.27283,11000000.0
2008-07-15 00:55:00,1.27282,1.27313,1.27247,1.27267,16200000.0
2008-07-15 00:56:00,1.27238,1.27257,1.27215,1.27219,18200000.0
2008-07-15 00:57:00,1.27194,1.27216,1.2718,1.27183,77200000.0
2008-07-15 00:58:00,1.27262,1.27262,1.27194,1.27234,9200000.0
2008-07-15 00:59:00,1.27229,1.27268,1.27208,1.27235,12800000.0
2008-07-15 01:00:00,1.27222,1.27225,1.27188,1.27204,16400000.0
2008-07-15 01:01:00,1.2721,1.27238,1.27206,1.27219,15800000.0
2008-07-15 01:02:00,1.27218,1.2724,1.27197,1.27205,19200000.0
2008-07-15 01:03:00,1.27208,1.27229,1.27171,1.27229,14000000.0
2008-07-15 01:04:00,1.27191,1.27191,1.27191,1.27191,3200000.0
2008-07-15 01:05:00,1.27171,1.2721,1.27171,1.2721,2600000.0
2008-07-15 01:06:00,1.27245,1.27245,1.27204,1.27204,6600000.0
2008-07-15 01:07:00,1.27192,1.27192,1.27134,1.27175,44600000.0
2008-07-15 01:08:00,1.27189,1.27225,1.27189,1.27225,18200000.0
2008-07-15 01:09:00,1.2723,1.2724,1.2723,1.2724,41800000.0
2008-07-15 01:10:00,1.27203,1.27208,1.27179,1.27208,41800000.0
2008-07-15 01:11:00,1.27216,1.2725,1.27216,1.27229,15400000.0
2008-07-15 01:12:00,1.27216,1.27259,1.27197,1.27257,68200000.0
2008-07-15 01:13:00,1.27239,1.27267,1.27217,1.27217,15800000.0
2008-07-15 01:14:00,1.27247,1.27277,1.272,1.27209,84400000.0
2008-07-15 01:15:00,1.27236,1.27267,1.27234,1.27245,8600000.0
2008-07-15 01:16:00,1.27254,1.27262,1.27235,1.27255,12400000.0
2008-07-15 01:17:00,1.27236,1.27259,1.27217,1.27217,11800000.0
2008-07-15 01:18:00,1.273,1.273,1.273,1.273,27600000.0
2008-07-15 01:19:00,1.27285,1.27301,1.27251,1.27284,27600000.0
2008-07-15 01:20:00,1.27284,1.27284,1.2724,1.2726,3600000.0
2008-07-15 01:21:00,1.27247,1.27255,1.27238,1.27255,14000000.0
2008-07-15 01:22:00,1.27296,1.27296,1.27257,1.27282,37800000.0
2008-07-15 01:24:00,1.2731,1.2731,1.27244,1.27264,8000000.0
2008-07-15 01:25:00,1.27262,1.27298,1.27262,1.27269,17000000.0
2008-07-15 01:26:00,1.2728,1.27325,1.27275,1.27275,10000000.0
2008-07-15 01:28:00,1.2732,1.2732,1.2732,1.2732,11600000.0
2008-07-15 01:29:00,1.2731,1.2733,1.2731,1.2732,11600000.0
2008-07-15 01:30:00,1.2731,1.2732,1.2731,1.2732,11600000.0
2008-07-15 01:32:00,1.27272,1.27281,1.27271,1.27281,11600000.0
2008-07-15 01:33:00,1.27269,1.27289,1.27249,1.27251,13000000.0
2008-07-15 01:34:00,1.27304,1.27304,1.27261,1.27261,4200000.0
2008-07-15 01:35:00,1.27296,1.27296,1.27244,1.27244,6000000.0
2008-07-15 01:37:00,1.27252,1.27252,1.27245,1.27245,2600000.0
2008-07-15 01:38:00,1.2723,1.27232,1.27201,1.27209,15800000.0
2008-07-15 01:39:00,1.27211,1.2722,1.27188,1.2722,12400000.0
2008-07-15 01:40:00,1.2721,1.2721,1.272,1.2721,12000000.0
2008-07-15 01:41:00,1.27155,1.2719,1.27137,1.2719,12000000.0
2008-07-15 01:42:00,1.27153,1.27182,1.27117,1.27133,75200000.0
2008-07-15 01:43:00,1.27152,1.27173,1.27152,1.27173,4200000.0
2008-07-15 01:44:00,1.272,1.2721,1.272,1.2721,3200000.0
2008-07-15 01:45:00,1.27175,1.27175,1.27173,1.27173,3200000.0
2008-07-15 01:46:00,1.27186,1.27215,1.27186,1.27201,4800000.0
2008-07-15 01:47:00,1.27209,1.27222,1.27183,1.27222,7800000.0
2008-07-15 01:48:00,1.27211,1.27242,1.27202,1.27217,31200000.0
2008-07-15 01:49:00,1.2729,1.2729,1.2727,1.2728,18800000.0
2008-07-15 01:50:00,1.27207,1.27249,1.27203,1.27225,18800000.0
2008-07-15 01:51:00,1.27239,1.27239,1.27209,1.27214,20800000.0
2008-07-15 01:52:00,1.27255,1.27263,1.27255,1.27263,2600000.0
2008-07-15 01:53:00,1.2726,1.2728,1.2726,1.2727,16800000.0
2008-07-15 01:55:00,1.27222,1.2724,1.27211,1.27238,16800000.0
2008-07-15 01:56:00,1.27251,1.27273,1.27214,1.27273,13600000.0
2008-07-15 01:57:00,1.27245,1.27277,1.27236,1.27261,14400000.0
2008-07-15 01:58:00,1.2724,1.27268,1.2724,1.27252,15800000.0
2008-07-15 01:59:00,1.27211,1.27218,1.2718,1.27211,24000000.0
2008-07-15 02:00:00,1.27191,1.27246,1.27191,1.27201,24400000.0
2008-07-15 02:01:00,1.2725,1.2725,1.2723,1.2723,24200000.0
2008-07-15 02:02:00,1.2722,1.2724,1.2722,1.2722,24200000.0
2008-07-15 02:03:00,1.27178,1.27209,1.27174,1.27182,24200000.0
2008-07-15 02:04:00,1.27174,1.27206,1.27174,1.27197,5800000.0
2008-07-15 02:05:00,1.2722,1.2722,1.2722,1.2722,21200000.0
2008-07-15 02:07:00,1.2721,1.2725,1.2721,1.2722,21200000.0
2008-07-15 02:08:00,1.2721,1.2725,1.272,1.2725,21200000.0
2008-07-15 02:09:00,1.27175,1.27181,1.27153,1.27157,21200000.0
2008-07-15 02:10:00,1.27149,1.27183,1.2714,1.27177,20600000.0
2008-07-15 02:11:00,1.27123,1.27168,1.27123,1.27155,15800000.0
2008-07-15 02:12:00,1.27168,1.27216,1.2714,1.27185,14400000.0
2008-07-15 02:13:00,1.27199,1.27222,1.27159,1.27183,28700000.0
2008-07-15 02:14:00,1.27137,1.27187,1.27128,1.27171,15600000.0
2008-07-15 02:15:00,1.27186,1.27237,1.27181,1.27232,17200000.0
2008-07-15 02:18:00,1.27174,1.27214,1.27151,1.27174,14000000.0
2008-07-15 02:20:00,1.27175,1.27205,1.27153,1.27156,20600000.0
2008-07-15 02:21:00,1.27181,1.27184,1.2717,1.2717,3600000.0
2008-07-15 02:22:00,1.27154,1.27191,1.27143,1.2715,9800000.0
2008-07-15 02:23:00,1.2721,1.2721,1.2721,1.2721,6800000.0
2008-07-15 02:27:00,1.27156,1.27183,1.27153,1.27153,6800000.0
2008-07-15 02:28:00,1.27149,1.27149,1.27138,1.27142,6000000.0
2008-07-15 02:29:00,1.27143,1.27145,1.27143,1.27145,5000000.0
2008-07-15 02:30:00,1.27169,1.27189,1.27138,1.27172,10600000.0
2008-07-15 02:31:00,1.2724,1.2724,1.2724,1.2724,21000000.0
2008-07-15 02:32:00,1.27211,1.27211,1.27177,1.272,21000000.0
2008-07-15 02:33:00,1.2723,1.2724,1.2723,1.2724,5200000.0
2008-07-15 02:34:00,1.27196,1.27196,1.27161,1.27161,5200000.0
2008-07-15 02:35:00,1.27179,1.27207,1.27179,1.27185,5600000.0
2008-07-15 02:36:00,1.27151,1.27196,1.27151,1.27172,17600000.0
2008-07-15 02:37:00,1.27173,1.27178,1.2715,1.2715,11000000.0
2008-07-15 02:38:00,1.27164,1.27208,1.27147,1.27198,8400000.0
2008-07-15 02:39:00,1.2722,1.2722,1.2722,1.2722,14200000.0
2008-07-15 02:40:00,1.27212,1.27212,1.27143,1.27147,14200000.0
2008-07-15 02:41:00,1.27161,1.27173,1.27116,1.27142,15400000.0
2008-07-15 02:42:00,1.27129,1.27155,1.27121,1.27155,23800000.0
2008-07-15 02:43:00,1.27139,1.27153,1.27111,1.2713,8800000.0
2008-07-15 02:44:00,1.2717,1.2717,1.2714,1.27154,7400000.0
2008-07-15 02:45:00,1.27126,1.27158,1.27117,1.27158,15400000.0
2008-07-15 02:46:00,1.27139,1.27186,1.27131,1.27146,15600000.0
2008-07-15 02:47:00,1.27151,1.27176,1.27142,1.27163,23000000.0
2008-07-15 02:48:00,1.27181,1.27181,1.27112,1.27125,26600000.0
2008-07-15 02:49:00,1.27114,1.27162,1.27108,1.27162,13000000.0
2008-07-15 02:50:00,1.27122,1.27122,1.27115,1.27115,4200000.0
2008-07-15 02:51:00,1.27113,1.2716,1.27113,1.2715,18000000.0
2008-07-15 02:53:00,1.272,1.272,1.2718,1.272,4800000.0
2008-07-15 02:54:00,1.27152,1.27189,1.27152,1.27153,4800000.0
2008-07-15 02:55:00,1.27185,1.27214,1.27147,1.27166,23800000.0
2008-07-15 02:56:00,1.2718,1.272,1.27164,1.27199,14800000.0
2008-07-15 02:57:00,1.27193,1.27229,1.2719,1.27229,11000000.0
2008-07-15 02:58:00,1.27198,1.27219,1.27169,1.27169,13000000.0
2008-07-15 02:59:00,1.27202,1.27217,1.27188,1.27188,19600000.0
2008-07-15 03:00:00,1.27187,1.27222,1.27158,1.27158,10000000.0
2008-07-15 03:01:00,1.27179,1.27229,1.27173,1.27196,11000000.0
2008-07-15 03:02:00,1.2717,1.27191,1.27163,1.27163,10000000.0
2008-07-15 03:03:00,1.27144,1.27185,1.27125,1.27147,33200000.0
2008-07-15 03:04:00,1.27139,1.2718,1.27139,1.2718,2600000.0
2008-07-15 03:05:00,1.2722,1.2722,1.272,1.272,13800000.0
2008-07-15 03:06:00,1.2718,1.27202,1.27124,1.27164,13800000.0
2008-07-15 03:07:00,1.2718,1.272,1.2718,1.2719,4200000.0
2008-07-15 03:08:00,1.272,1.2721,1.2719,1.272,4200000.0
2008-07-15 03:09:00,1.2721,1.2721,1.272,1.272,4200000.0
2008-07-15 03:10:00,1.27153,1.27189,1.27153,1.27189,4200000.0
2008-07-15 03:11:00,1.27152,1.27182,1.27127,1.27182,17000000.0
2008-07-15 03:12:00,1.27203,1.27205,1.2719,1.2719,10000000.0
2008-07-15 03:13:00,1.2713,1.27207,1.2713,1.27205,27000000.0
2008-07-15 03:14:00,1.27153,1.27175,1.27141,1.27147,16200000.0
2008-07-15 03:15:00,1.2718,1.2722,1.2718,1.2721,21200000.0
2008-07-15 03:16:00,1.27156,1.27193,1.2714,1.27183,21200000.0
2008-07-15 03:17:00,1.27198,1.27198,1.27141,1.27141,12600000.0
2008-07-15 03:18:00,1.27172,1.27195,1.27117,1.27188,17800000.0
2008-07-15 03:19:00,1.27161,1.27186,1.27156,1.27172,11000000.0
2008-07-15 03:20:00,1.27197,1.27204,1.27127,1.27127,9200000.0
2008-07-15 03:21:00,1.27208,1.27208,1.2715,1.2715,24600000.0
2008-07-15 03:22:00,1.2716,1.27187,1.27141,1.27187,9200000.0
2008-07-15 03:23:00,1.27159,1.27159,1.27159,1.27159,7600000.0
2008-07-15 03:24:00,1.27164,1.27196,1.27155,1.27155,10600000.0
2008-07-15 03:25:00,1.27127,1.27183,1.27127,1.27143,18000000.0
2008-07-15 03:26:00,1.2716,1.27171,1.27141,1.27148,18600000.0
2008-07-15 03:27:00,1.27115,1.27174,1.27115,1.27126,13200000.0
2008-07-15 03:28:00,1.2719,1.2719,1.2718,1.2719,11800000.0
2008-07-15 03:29:00,1.27147,1.27196,1.27138,1.27138,11800000.0
2008-07-15 03:30:00,1.27153,1.27153,1.2708,1.27104,19600000.0
2008-07-15 03:31:00,1.27171,1.27179,1.27146,1.27179,12800000.0
2008-07-15 03:32:00,1.27169,1.27235,1.27169,1.27235,12400000.0
2008-07-15 03:33:00,1.27175,1.2719,1.27158,1.27174,15600000.0
2008-07-15 03:34:00,1.27172,1.27219,1.27172,1.27219,7400000.0
2008-07-15 03:35:00,1.2723,1.2724,1.2723,1.2724,4800000.0
2008-07-15 03:36:00,1.27195,1.27223,1.27192,1.27192,4800000.0
2008-07-15 03:37:00,1.27189,1.27219,1.27189,1.27204,12400000.0
2008-07-15 03:38:00,1.27239,1.2727,1.27226,1.27256,18400000.0
2008-07-15 03:39:00,1.2728,1.2734,1.27273,1.2734,6200000.0
2008-07-15 03:40:00,1.27257,1.27257,1.27225,1.27249,5800000.0
2008-07-15 03:41:00,1.27211,1.27247,1.27211,1.27223,19000000.0
2008-07-15 03:42:00,1.27222,1.27278,1.27205,1.27231,27400000.0
2008-07-15 03:43:00,1.2721,1.27266,1.27174,1.27266,18200000.0
2008-07-15 03:44:00,1.27227,1.27248,1.27198,1.27198,12000000.0
2008-07-15 03:45:00,1.27208,1.27227,1.272,1.2721,16200000.0
2008-07-15 03:46:00,1.272,1.27257,1.27182,1.27182,9000000.0
2008-07-15 03:47:00,1.27195,1.27218,1.27195,1.27218,2600000.0
2008-07-15 03:48:00,1.27184,1.27197,1.27152,1.27152,3600000.0
2008-07-15 03:49:00,1.27204,1.27204,1.27177,1.27196,9600000.0
2008-07-15 03:50:00,1.27184,1.27184,1.27165,1.27165,4200000.0
2008-07-15 03:51:00,1.272,1.2721,1.2719,1.2721,5600000.0
2008-07-15 03:52:00,1.27217,1.27217,1.27183,1.27184,5600000.0
2008-07-15 03:53:00,1.27199,1.27236,1.27184,1.27236,19200000.0
2008-07-15 03:54:00,1.27268,1.27289,1.27232,1.27261,13000000.0
2008-07-15 03:55:00,1.27273,1.27273,1.27255,1.27255,8200000.0
2008-07-15 03:56:00,1.27214,1.27259,1.27214,1.27239,6800000.0
2008-07-15 03:57:00,1.27215,1.2729,1.27215,1.27283,12000000.0
2008-07-15 03:58:00,1.27225,1.2728,1.27225,1.2728,9000000.0
2008-07-15 03:59:00,1.27278,1.27278,1.27239,1.27239,10800000.0
2008-07-15 04:00:00,1.2728,1.2728,1.2728,1.2728,8000000.0
2008-07-15 04:01:00,1.27255,1.27255,1.27216,1.27231,8000000.0
2008-07-15 04:02:00,1.27215,1.27228,1.27168,1.27168,12200000.0
2008-07-15 04:03:00,1.27216,1.27216,1.27196,1.27196,8200000.0
2008-07-15 04:04:00,1.27155,1.272,1.27155,1.27167,9200000.0
2008-07-15 04:05:00,1.2717,1.2722,1.2717,1.27171,7800000.0
2008-07-15 04:06:00,1.2724,1.2727,1.2723,1.2727,16200000.0
2008-07-15 04:07:00,1.27242,1.27253,1.27226,1.27253,16200000.0
2008-07-15 04:08:00,1.2731,1.2731,1.2729,1.2729,4000000.0
2008-07-15 04:09:00,1.27314,1.27314,1.27261,1.27261,4000000.0
2008-07-15 04:10:00,1.27226,1.27303,1.27226,1.27284,9000000.0
2008-07-15 04:11:00,1.27233,1.2728,1.27229,1.27257,18400000.0
2008-07-15 04:13:00,1.27249,1.27249,1.27194,1.27234,15100000.0
2008-07-15 04:14:00,1.27224,1.27251,1.27224,1.27237,11800000.0
2008-07-15 04:15:00,1.27246,1.27275,1.27227,1.27275,10600000.0
2008-07-15 04:16:00,1.27224,1.27273,1.27221,1.27264,16400000.0
2008-07-15 04:17:00,1.27255,1.27293,1.27255,1.27293,10600000.0
2008-07-15 04:18:00,1.27236,1.27289,1.27211,1.27257,12800000.0
2008-07-15 04:19:00,1.27265,1.27265,1.27216,1.27216,10800000.0
2008-07-15 04:20:00,1.27215,1.27233,1.27188,1.27216,5600000.0
2008-07-15 04:21:00,1.27233,1.27277,1.27198,1.27234,9800000.0
2008-07-15 04:22:00,1.2727,1.2727,1.2726,1.2727,6800000.0
2008-07-15 04:23:00,1.2726,1.2727,1.2726,1.2726,6800000.0
2008-07-15 04:24:00,1.27217,1.27218,1.27198,1.27216,6800000.0
2008-07-15 04:25:00,1.27189,1.27189,1.27183,1.27183,3400000.0
2008-07-15 04:26:00,1.27228,1.27228,1.27213,1.27213,3200000.0
2008-07-15 04:27:00,1.27186,1.27186,1.27121,1.27143,14400000.0
2008-07-15 04:28:00,1.27163,1.27165,1.27114,1.27165,28600000.0
2008-07-15 04:29:00,1.27158,1.27158,1.27116,1.27154,8400000.0
2008-07-15 04:30:00,1.27153,1.27195,1.27153,1.27195,15600000.0
2008-07-15 04:31:00,1.27194,1.27204,1.27155,1.27204,16800000.0
2008-07-15 04:32:00,1.27176,1.27193,1.27165,1.2718,10800000.0
2008-07-15 04:33:00,1.27165,1.27165,1.27149,1.27149,3600000.0
2008-07-15 04:34:00,1.27153,1.27159,1.27115,1.27148,23400000.0
2008-07-15 04:35:00,1.2719,1.272,1.2719,1.272,10600000.0
2008-07-15 04:36:00,1.27187,1.27187,1.27146,1.27153,10600000.0
2008-07-15 04:37:00,1.272,1.272,1.27154,1.2718,12400000.0
2008-07-15 04:38:00,1.27154,1.27186,1.27131,1.27186,13600000.0
2008-07-15 04:39:00,1.2721,1.2721,1.2719,1.2721,9200000.0
2008-07-15 04:40:00,1.2722,1.2722,1.2721,1.2722,9200000.0
2008-07-15 04:41:00,1.27172,1.272,1.27172,1.27181,9200000.0
2008-07-15 04:42:00,1.27165,1.27166,1.27141,1.27166,13300000.0
2008-07-15 04:43:00,1.27116,1.27208,1.27116,1.27142,23400000.0
2008-07-15 04:44:00,1.27114,1.27191,1.27114,1.27191,18000000.0
2008-07-15 04:45:00,1.27135,1.2715,1.2712,1.2715,11200000.0
2008-07-15 04:46:00,1.27181,1.27181,1.27119,1.27166,13000000.0
2008-07-15 04:47:00,1.27145,1.27178,1.27133,1.27133,9400000.0
2008-07-15 04:48:00,1.27118,1.27205,1.27118,1.27142,10600000.0
2008-07-15 04:49:00,1.27157,1.27157,1.27099,1.27099,5200000.0
2008-07-15 04:50:00,1.27128,1.27135,1.27104,1.2712,13000000.0
2008-07-15 04:51:00,1.27133,1.27165,1.27111,1.27124,9200000.0
2008-07-15 04:52:00,1.27103,1.27153,1.27095,1.27113,22800000.0
2008-07-15 04:53:00,1.27117,1.27176,1.27113,1.27123,12600000.0
2008-07-15 04:54:00,1.27113,1.27114,1.27111,1.27111,4200000.0
2008-07-15 04:55:00,1.27131,1.2715,1.27058,1.27079,31800000.0
2008-07-15 04:56:00,1.27105,1.27117,1.27097,1.27097,20400000.0
2008-07-15 04:57:00,1.27116,1.27183,1.27116,1.27169,10000000.0
2008-07-15 04:58:00,1.27157,1.272,1.271,1.272,15800000.0
2008-07-15 04:59:00,1.27184,1.27184,1.27154,1.27162,8400000.0
2008-07-15 05:00:00,1.27176,1.27182,1.27151,1.27174,9000000.0
2008-07-15 05:01:00,1.27195,1.27244,1.27195,1.2722,6800000.0
2008-07-15 05:02:00,1.27237,1.27289,1.27217,1.27272,13800000.0
2008-07-15 05:03:00,1.27222,1.2725,1.27222,1.27225,4200000.0
2008-07-15 05:04:00,1.2727,1.2728,1.2726,1.2726,9200000.0
2008-07-15 05:05:00,1.27211,1.2722,1.27211,1.2722,9200000.0
2008-07-15 05:06:00,1.2729,1.2729,1.2726,1.2727,23800000.0
2008-07-15 05:07:00,1.2719,1.27213,1.27176,1.27176,23800000.0
2008-07-15 05:08:00,1.27215,1.27292,1.27215,1.27229,13200000.0
2008-07-15 05:09:00,1.27283,1.27283,1.27218,1.27218,16400000.0
2008-07-15 05:10:00,1.27237,1.27317,1.27216,1.27317,10600000.0
2008-07-15 05:11:00,1.27306,1.27324,1.27251,1.27291,8400000.0
2008-07-15 05:12:00,1.27262,1.2732,1.27262,1.27317,29800000.0
2008-07-15 05:13:00,1.27292,1.27309,1.27279,1.27287,17600000.0
2008-07-15 05:14:00,1.27263,1.27311,1.27263,1.27311,2600000.0
2008-07-15 05:15:00,1.27319,1.27328,1.27299,1.27316,14200000.0
2008-07-15 05:16:00,1.27288,1.27321,1.27288,1.27293,16600000.0
2008-07-15 05:17:00,1.27274,1.27296,1.27249,1.27263,18800000.0
2008-07-15 05:18:00,1.27264,1.27289,1.2725,1.27258,14600000.0
2008-07-15 05:19:00,1.27286,1.27313,1.27251,1.27258,12400000.0
2008-07-15 05:20:00,1.27254,1.27268,1.27254,1.27268,2600000.0
2008-07-15 05:21:00,1.27324,1.27337,1.27299,1.27316,20400000.0
2008-07-15 05:22:00,1.27345,1.27345,1.27307,1.27322,15600000.0
2008-07-15 05:23:00,1.2732,1.2733,1.2732,1.2732,13800000.0
2008-07-15 05:24:00,1.27312,1.27328,1.27289,1.27326,13800000.0
2008-07-15 05:25:00,1.27279,1.27288,1.27271,1.27271,10200000.0
2008-07-15 05:26:00,1.27291,1.2732,1.27251,1.27271,15400000.0
2008-07-15 05:27:00,1.27271,1.27291,1.27271,1.27291,18600000.0
2008-07-15 05:28:00,1.27289,1.27309,1.27242,1.27261,7000000.0
2008-07-15 05:29:00,1.2728,1.2728,1.27232,1.27265,8000000.0
2008-07-15 05:30:00,1.27278,1.27341,1.27278,1.27341,10500000.0
2008-07-15 05:31:00,1.27357,1.27357,1.27279,1.27298,16600000.0
2008-07-15 05:32:00,1.2733,1.2733,1.2732,1.2732,23400000.0
2008-07-15 05:33:00,1.2733,1.2734,1.2732,1.2733,23400000.0
2008-07-15 05:34:00,1.2727,1.27292,1.27241,1.27282,23400000.0
2008-07-15 05:35:00,1.27273,1.27288,1.27253,1.27253,11800000.0
2008-07-15 05:36:00,1.27255,1.27259,1.27242,1.27259,9400000.0
2008-07-15 05:37:00,1.27265,1.27265,1.27231,1.27231,20200000.0
2008-07-15 05:38:00,1.27267,1.27267,1.27214,1.27214,10000000.0
2008-07-15 05:39:00,1.27242,1.27272,1.27203,1.27238,9600000.0
2008-07-15 05:40:00,1.2731,1.2731,1.2728,1.2729,10000000.0
2008-07-15 05:41:00,1.27235,1.27246,1.27211,1.27246,10000000.0
2008-07-15 05:42:00,1.2729,1.273,1.2728,1.2729,7400000.0
2008-07-15 05:43:00,1.2729,1.2729,1.27249,1.27252,7400000.0
2008-07-15 05:44:00,1.2727,1.27283,1.27251,1.27283,17200000.0
2008-07-15 05:45:00,1.27271,1.27306,1.27264,1.27274,13000000.0
2008-07-15 05:46:00,1.2734,1.2734,1.2732,1.2733,9800000.0
2008-07-15 05:47:00,1.27282,1.27294,1.27241,1.27294,9800000.0
2008-07-15 05:48:00,1.27262,1.27288,1.27245,1.27264,18200000.0
2008-07-15 05:49:00,1.27228,1.27263,1.27228,1.27244,8800000.0
2008-07-15 05:50:00,1.27212,1.27245,1.27199,1.27209,12600000.0
2008-07-15 05:51:00,1.27216,1.27269,1.27216,1.2726,12200000.0
2008-07-15 05:52:00,1.2729,1.2729,1.27229,1.27238,24400000.0
2008-07-15 05:53:00,1.27256,1.27259,1.2723,1.27259,13800000.0
2008-07-15 05:54:00,1.27259,1.27272,1.27242,1.27272,9000000.0
2008-07-15 05:55:00,1.27262,1.27262,1.27208,1.27225,19400000.0
2008-07-15 05:56:00,1.27219,1.27257,1.2721,1.2721,20200000.0
2008-07-15 05:57:00,1.27215,1.27238,1.2721,1.27233,18600000.0
2008-07-15 05:58:00,1.27229,1.27236,1.2718,1.27234,13000000.0
2008-07-15 05:59:00,1.27208,1.27231,1.27198,1.27208,9400000.0
2008-07-15 06:00:00,1.2723,1.2724,1.2723,1.2724,8200000.0
2008-07-15 06:01:00,1.27199,1.27224,1.27178,1.27224,8200000.0
2008-07-15 06:03:00,1.2725,1.2725,1.2724,1.2724,12400000.0
2008-07-15 06:04:00,1.27222,1.27222,1.27169,1.27192,12400000.0
2008-07-15 06:06:00,1.2716,1.2723,1.2716,1.27181,21800000.0
2008-07-15 06:07:00,1.2723,1.2723,1.2723,1.2723,9800000.0
2008-07-15 06:08:00,1.27179,1.27183,1.27169,1.27183,9800000.0
2008-07-15 06:09:00,1.2717,1.27176,1.27143,1.27143,8800000.0
2008-07-15 06:10:00,1.27208,1.27214,1.27187,1.27192,18800000.0
2008-07-15 06:11:00,1.27228,1.27234,1.27208,1.27208,3600000.0
2008-07-15 06:12:00,1.27209,1.27244,1.27209,1.27244,6400000.0
2008-07-15 06:13:00,1.2723,1.2727,1.2723,1.2726,8200000.0
2008-07-15 06:14:00,1.2727,1.2727,1.2725,1.2725,8200000.0
2008-07-15 06:15:00,1.27199,1.27246,1.27158,1.27205,8200000.0
2008-07-15 06:16:00,1.27208,1.27231,1.27183,1.27202,14800000.0
2008-07-15 06:17:00,1.2726,1.2726,1.2725,1.2725,19400000.0
2008-07-15 06:18:00,1.2722,1.2725,1.2722,1.2725,19400000.0
2008-07-15 06:19:00,1.27214,1.27228,1.27196,1.27214,19400000.0
2008-07-15 06:20:00,1.2724,1.2724,1.2723,1.2724,20800000.0
2008-07-15 06:21:00,1.27182,1.27228,1.27182,1.27182,20800000.0
2008-07-15 06:22:00,1.2724,1.2725,1.2723,1.2725,3600000.0
2008-07-15 06:23:00,1.2722,1.2725,1.2722,1.2724,3600000.0
2008-07-15 06:24:00,1.27241,1.27259,1.27241,1.27259,3600000.0
2008-07-15 06:25:00,1.27273,1.27273,1.27213,1.27221,12600000.0
2008-07-15 06:26:00,1.27202,1.27239,1.27174,1.27191,20600000.0
2008-07-15 06:27:00,1.2725,1.2727,1.2725,1.2727,13200000.0
2008-07-15 06:28:00,1.27231,1.27255,1.27224,1.27225,13200000.0
2008-07-15 06:30:00,1.27221,1.27237,1.27221,1.27231,5200000.0
2008-07-15 06:31:00,1.2722,1.2722,1.27193,1.27193,9600000.0
2008-07-15 06:32:00,1.2724,1.2724,1.2723,1.2723,15600000.0
2008-07-15 06:33:00,1.2724,1.2724,1.2721,1.2722,15600000.0
2008-07-15 06:34:00,1.2723,1.2723,1.2723,1.2723,15600000.0
2008-07-15 06:35:00,1.2722,1.2722,1.2722,1.2722,15600000.0
2008-07-15 06:36:00,1.27227,1.27227,1.27147,1.27177,15600000.0
2008-07-15 06:37:00,1.27169,1.27211,1.27164,1.27188,14600000.0
2008-07-15 06:38:00,1.27196,1.27225,1.27193,1.272,15400000.0
2008-07-15 06:39:00,1.2724,1.2725,1.2723,1.2725,18800000.0
2008-07-15 06:40:00,1.27204,1.27218,1.27167,1.27182,18800000.0
2008-07-15 06:41:00,1.2724,1.2724,1.2722,1.2722,12200000.0
2008-07-15 06:42:00,1.2723,1.2723,1.2723,1.2723,12200000.0
2008-07-15 06:43:00,1.2722,1.2723,1.2721,1.2721,12200000.0
2008-07-15 06:44:00,1.27201,1.27213,1.27172,1.27207,12200000.0
2008-07-15 06:45:00,1.272,1.27209,1.272,1.27209,5400000.0
2008-07-15 06:46:00,1.27181,1.27231,1.27181,1.27191,4200000.0
2008-07-15 06:47:00,1.2724,1.2724,1.2722,1.2723,13000000.0
2008-07-15 06:48:00,1.2722,1.2723,1.2722,1.2723,13000000.0
2008-07-15 06:50:00,1.27198,1.27243,1.27197,1.27234,13000000.0
2008-07-15 06:51:00,1.27206,1.27228,1.27195,1.272,13400000.0
2008-07-15 06:52:00,1.27187,1.27212,1.27155,1.27155,6200000.0
2008-07-15 06:54:00,1.27191,1.27191,1.27188,1.27188,2600000.0
2008-07-15 06:55:00,1.27193,1.27208,1.27156,1.27156,6400000.0
2008-07-15 06:56:00,1.27212,1.27212,1.27197,1.27209,8000000.0
2008-07-15 06:57:00,1.2723,1.2724,1.2723,1.2724,11600000.0
2008-07-15 06:58:00,1.27209,1.27209,1.27137,1.27168,11600000.0
2008-07-15 06:59:00,1.2721,1.2722,1.2721,1.2721,24600000.0
2008-07-15 07:00:00,1.2722,1.2724,1.2721,1.2723,24600000.0
2008-07-15 07:01:00,1.27176,1.27207,1.27156,1.27207,24600000.0
2008-07-15 07:02:00,1.27182,1.2723,1.2718,1.27216,10600000.0
2008-07-15 07:03:00,1.27123,1.27198,1.27123,1.27184,28800000.0
2008-07-15 07:04:00,1.27208,1.27223,1.27177,1.27203,10400000.0
2008-07-15 07:05:00,1.2722,1.2725,1.2719,1.2722,13000000.0
2008-07-15 07:06:00,1.2723,1.2724,1.2721,1.2721,13000000.0
2008-07-15 07:07:00,1.272,1.2721,1.272,1.2721,13000000.0
2008-07-15 07:09:00,1.27143,1.27189,1.27138,1.27185,13000000.0
2008-07-15 07:10:00,1.2721,1.2722,1.272,1.2721,15400000.0
2008-07-15 07:11:00,1.27183,1.27192,1.27173,1.27186,15400000.0
2008-07-15 07:12:00,1.27239,1.27239,1.2715,1.27154,9400000.0
2008-07-15 07:13:00,1.27161,1.27161,1.27148,1.27159,15400000.0
2008-07-15 07:14:00,1.27189,1.27191,1.27176,1.27176,24800000.0
2008-07-15 07:15:00,1.27172,1.27241,1.27171,1.27228,13600000.0
2008-07-15 07:16:00,1.27172,1.27188,1.27144,1.27188,8600000.0
2008-07-15 07:17:00,1.27185,1.27193,1.27179,1.27179,20800000.0
2008-07-15 07:18:00,1.27185,1.27204,1.27135,1.27203,22600000.0
2008-07-15 07:19:00,1.27192,1.27221,1.2719,1.2719,6800000.0
2008-07-15 07:20:00,1.27198,1.27212,1.27169,1.27193,11800000.0
2008-07-15 07:21:00,1.27188,1.27223,1.27156,1.27156,17000000.0
2008-07-15 07:22:00,1.27221,1.27221,1.27188,1.27196,8200000.0
2008-07-15 07:23:00,1.27181,1.27181,1.27155,1.27161,10800000.0
2008-07-15 07:24:00,1.27164,1.27197,1.27157,1.27192,12800000.0
2008-07-15 07:25:00,1.27156,1.27199,1.27156,1.27192,7400000.0
2008-07-15 07:26:00,1.27208,1.27208,1.2717,1.27201,13800000.0
2008-07-15 07:27:00,1.2722,1.2722,1.2721,1.2721,12200000.0
2008-07-15 07:28:00,1.27162,1.27193,1.27152,1.27193,12200000.0
2008-07-15 07:29:00,1.27182,1.27199,1.27182,1.27199,7400000.0
2008-07-15 07:30:00,1.27153,1.27215,1.27153,1.27197,26400000.0
2008-07-15 07:31:00,1.27223,1.27249,1.27209,1.27249,11000000.0
2008-07-15 07:32:00,1.27229,1.27229,1.27181,1.27187,6200000.0
2008-07-15 07:33:00,1.27187,1.27192,1.27154,1.27154,17000000.0
2008-07-15 07:34:00,1.27142,1.27171,1.27142,1.27145,10800000.0
2008-07-15 07:35:00,1.27192,1.272,1.27159,1.27167,14200000.0
2008-07-15 07:36:00,1.2721,1.27217,1.27209,1.27215,5800000.0
2008-07-15 07:37:00,1.27191,1.27201,1.27164,1.27166,12600000.0
2008-07-15 07:38:00,1.27216,1.27229,1.27173,1.27229,25000000.0
2008-07-15 07:39:00,1.273,1.273,1.2728,1.2729,10600000.0
2008-07-15 07:40:00,1.27268,1.27272,1.27237,1.27272,10600000.0
2008-07-15 07:41:00,1.27236,1.2726,1.27197,1.27197,14000000.0
2008-07-15 07:42:00,1.27191,1.27251,1.27191,1.2723,14200000.0
2008-07-15 07:43:00,1.27211,1.27258,1.2721,1.27249,13000000.0
2008-07-15 07:44:00,1.27236,1.27263,1.27194,1.27223,10400000.0
2008-07-15 07:45:00,1.2724,1.2724,1.27224,1.2723,6800000.0
2008-07-15 07:46:00,1.27251,1.27256,1.27242,1.27246,16800000.0
2008-07-15 07:47:00,1.27268,1.27268,1.27189,1.27189,22400000.0
2008-07-15 07:48:00,1.27207,1.27227,1.27205,1.2721,14000000.0
2008-07-15 07:49:00,1.27247,1.27247,1.27221,1.27227,26000000.0
2008-07-15 07:50:00,1.27259,1.27259,1.27194,1.27226,16600000.0
2008-07-15 07:53:00,1.2727,1.2728,1.2726,1.2727,12600000.0
2008-07-15 07:54:00,1.27248,1.27255,1.27231,1.27231,12600000.0
2008-07-15 07:55:00,1.2726,1.2728,1.2726,1.2728,11600000.0
2008-07-15 07:56:00,1.27227,1.27227,1.27194,1.27217,11600000.0
2008-07-15 07:57:00,1.27241,1.27272,1.27222,1.2723,10400000.0
2008-07-15 07:58:00,1.2727,1.2727,1.2723,1.2725,14200000.0
2008-07-15 07:59:00,1.27218,1.27237,1.27218,1.27234,14200000.0
2008-07-15 08:00:00,1.27235,1.27262,1.27211,1.27262,7000000.0
2008-07-15 08:01:00,1.27279,1.27294,1.27279,1.27285,5600000.0
2008-07-15 08:02:00,1.27233,1.27271,1.27233,1.27254,13200000.0
2008-07-15 08:03:00,1.27272,1.27291,1.27267,1.27268,21400000.0
2008-07-15 08:04:00,1.27249,1.27258,1.2721,1.27241,18800000.0
2008-07-15 08:05:00,1.2727,1.2727,1.2725,1.2726,19800000.0
2008-07-15 08:06:00,1.2725,1.2726,1.2725,1.2725,19800000.0
2008-07-15 08:07:00,1.2726,1.2726,1.2725,1.2726,19800000.0
2008-07-15 08:08:00,1.27249,1.2728,1.27213,1.27235,19800000.0
2008-07-15 08:09:00,1.27241,1.27258,1.27241,1.27256,7600000.0
2008-07-15 08:10:00,1.27269,1.27269,1.27223,1.27224,6400000.0
2008-07-15 08:11:00,1.27211,1.27266,1.27194,1.27199,11800000.0
2008-07-15 08:12:00,1.27209,1.27216,1.27168,1.2721,15400000.0
2008-07-15 08:13:00,1.27207,1.27228,1.27198,1.27205,11000000.0
2008-07-15 08:14:00,1.2721,1.2721,1.27171,1.27186,15600000.0
2008-07-15 08:15:00,1.27191,1.27206,1.2718,1.27188,11400000.0
2008-07-15 08:16:00,1.27173,1.27192,1.27173,1.27173,16400000.0
2008-07-15 08:17:00,1.27163,1.272,1.2715,1.27175,7800000.0
2008-07-15 08:18:00,1.27201,1.27259,1.2718,1.27259,21800000.0
2008-07-15 08:19:00,1.27208,1.27248,1.27185,1.27215,24000000.0
2008-07-15 08:20:00,1.27235,1.27261,1.27206,1.27224,13800000.0
2008-07-15 08:21:00,1.2721,1.2728,1.27203,1.2728,30000000.0
2008-07-15 08:22:00,1.27258,1.27265,1.27205,1.27223,20800000.0
2008-07-15 08:23:00,1.2727,1.2728,1.2726,1.2728,11000000.0
2008-07-15 08:24:00,1.27225,1.2726,1.27225,1.27237,11000000.0
2008-07-15 08:25:00,1.27245,1.27246,1.27207,1.27235,19200000.0
2008-07-15 08:26:00,1.27257,1.27295,1.27242,1.27254,24400000.0
2008-07-15 08:27:00,1.273,1.273,1.27262,1.27273,17000000.0
2008-07-15 08:28:00,1.2731,1.2736,1.2731,1.27315,14400000.0
2008-07-15 08:29:00,1.27325,1.27325,1.27264,1.27277,15400000.0
2008-07-15 08:30:00,1.27227,1.27241,1.27195,1.27241,19000000.0
2008-07-15 08:31:00,1.27201,1.27201,1.27174,1.27191,13800000.0
2008-07-15 08:32:00,1.27186,1.27186,1.27182,1.27183,4200000.0
2008-07-15 08:33:00,1.27204,1.27226,1.27199,1.27208,19600000.0
2008-07-15 08:34:00,1.27219,1.27247,1.27219,1.27237,12200000.0
2008-07-15 08:35:00,1.27187,1.27218,1.27186,1.27218,10200000.0
2008-07-15 08:36:00,1.27217,1.27265,1.27217,1.27243,15200000.0
2008-07-15 08:37:00,1.27233,1.27281,1.27221,1.2726,10800000.0
2008-07-15 08:38:00,1.27244,1.27247,1.27212,1.27247,6800000.0
2008-07-15 08:39:00,1.27209,1.27256,1.27186,1.2723,18800000.0
2008-07-15 08:40:00,1.2726,1.2727,1.2724,1.2727,13200000.0
2008-07-15 08:41:00,1.27197,1.27229,1.27197,1.27207,13200000.0
2008-07-15 08:42:00,1.27237,1.27248,1.27195,1.27248,12200000.0
2008-07-15 08:43:00,1.27215,1.27253,1.27215,1.27216,12200000.0
2008-07-15 08:44:00,1.27193,1.2724,1.27193,1.27232,12000000.0
2008-07-15 08:45:00,1.2726,1.2726,1.2725,1.2725,15600000.0
2008-07-15 08:46:00,1.27197,1.27217,1.27195,1.27195,15600000.0
2008-07-15 08:47:00,1.2725,1.2726,1.2724,1.2725,9800000.0
2008-07-15 08:48:00,1.27218,1.27223,1.27191,1.27191,9800000.0
2008-07-15 08:49:00,1.27208,1.2721,1.27184,1.2721,14600000.0
2008-07-15 08:50:00,1.27178,1.2721,1.27174,1.2721,10800000.0
2008-07-15 08:51:00,1.27205,1.27252,1.27205,1.27219,13400000.0
2008-07-15 08:52:00,1.27267,1.27267,1.27239,1.27239,2600000.0
2008-07-15 08:53:00,1.27205,1.27253,1.27192,1.27241,16200000.0
2008-07-15 08:54:00,1.27215,1.27217,1.27179,1.27189,18600000.0
2008-07-15 08:55:00,1.27188,1.27255,1.27182,1.27209,23400000.0
2008-07-15 08:56:00,1.27176,1.27258,1.27176,1.27258,13200000.0
2008-07-15 08:57:00,1.27234,1.27266,1.27195,1.27195,11600000.0
2008-07-15 08:58:00,1.27213,1.27253,1.27208,1.27233,16200000.0
2008-07-15 08:59:00,1.27222,1.27258,1.27207,1.27236,10400000.0
2008-07-15 09:00:00,1.27222,1.27247,1.27154,1.2722,21800000.0
2008-07-15 09:01:00,1.27205,1.27233,1.27181,1.27204,24400000.0
2008-07-15 09:02:00,1.27179,1.27213,1.27179,1.27183,17800000.0
2008-07-15 09:03:00,1.27217,1.27268,1.27195,1.2724,20400000.0
2008-07-15 09:04:00,1.27245,1.27271,1.27245,1.27247,7400000.0
2008-07-15 09:05:00,1.27242,1.27271,1.27235,1.27235,6600000.0
2008-07-15 09:06:00,1.2723,1.27239,1.2723,1.27238,6400000.0
2008-07-15 09:07:00,1.272,1.27233,1.27188,1.27224,14800000.0
2008-07-15 09:08:00,1.27225,1.27225,1.27208,1.27208,7400000.0
2008-07-15 09:09:00,1.27225,1.27225,1.27194,1.27204,8400000.0
2008-07-15 09:10:00,1.27215,1.27229,1.27166,1.27181,15600000.0
2008-07-15 09:11:00,1.27194,1.27222,1.27194,1.27203,6400000.0
2008-07-15 09:12:00,1.27222,1.27242,1.27186,1.27235,21200000.0
2008-07-15 09:13:00,1.2728,1.2728,1.2726,1.2726,21600000.0
2008-07-15 09:14:00,1.27236,1.27236,1.27198,1.27199,21600000.0
2008-07-15 09:15:00,1.27218,1.27218,1.27189,1.27206,11800000.0
2008-07-15 09:16:00,1.27212,1.27243,1.272,1.272,20000000.0
2008-07-15 09:17:00,1.27198,1.2723,1.27152,1.27152,19400000.0
2008-07-15 09:18:00,1.27173,1.27197,1.27173,1.27181,17000000.0
2008-07-15 09:19:00,1.27176,1.27191,1.27154,1.27191,15800000.0
2008-07-15 09:20:00,1.27135,1.27186,1.27133,1.27136,14200000.0
2008-07-15 09:21:00,1.27153,1.27168,1.27121,1.27131,33600000.0
2008-07-15 09:22:00,1.27139,1.27191,1.27101,1.27119,17000000.0
2008-07-15 09:23:00,1.27132,1.27132,1.27095,1.27103,14200000.0
2008-07-15 09:24:00,1.27072,1.27072,1.27029,1.27047,9400000.0
2008-07-15 09:25:00,1.27056,1.27098,1.27051,1.27066,27400000.0
2008-07-15 09:26:00,1.27066,1.27109,1.27066,1.2707,12400000.0
2008-07-15 09:27:00,1.27093,1.27103,1.27075,1.27075,27600000.0
2008-07-15 09:28:00,1.27118,1.27171,1.27116,1.27129,15400000.0
2008-07-15 09:29:00,1.27104,1.27125,1.27082,1.27115,17800000.0
2008-07-15 09:30:00,1.27115,1.2715,1.27089,1.2715,19600000.0
2008-07-15 09:31:00,1.27101,1.27136,1.27076,1.27108,23600000.0
2008-07-15 09:32:00,1.27132,1.27132,1.27047,1.27057,20200000.0
2008-07-15 09:33:00,1.27078,1.27135,1.27078,1.27078,26400000.0
2008-07-15 09:34:00,1.27107,1.27107,1.27077,1.27077,8400000.0
2008-07-15 09:35:00,1.27075,1.27109,1.27053,1.27083,18600000.0
2008-07-15 09:36:00,1.27072,1.27099,1.27072,1.27072,11800000.0
2008-07-15 09:37:00,1.27074,1.27116,1.27061,1.27097,11000000.0
2008-07-15 09:38:00,1.27075,1.27107,1.27057,1.2709,12400000.0
2008-07-15 09:39:00,1.27079,1.27079,1.26996,1.27067,15000000.0
2008-07-15 09:40:00,1.27064,1.27115,1.27057,1.27072,15400000.0
2008-07-15 09:41:00,1.27096,1.27096,1.27021,1.27063,14200000.0
2008-07-15 09:42:00,1.2707,1.27126,1.2707,1.27126,14400000.0
2008-07-15 09:43:00,1.27104,1.27138,1.27072,1.27074,27800000.0
2008-07-15 09:44:00,1.27086,1.27137,1.27086,1.27137,12000000.0
2008-07-15 09:45:00,1.27141,1.2717,1.27092,1.27092,16800000.0
2008-07-15 09:46:00,1.27123,1.27161,1.27105,1.27109,14400000.0
2008-07-15 09:47:00,1.27127,1.27154,1.27127,1.27143,25200000.0
2008-07-15 09:48:00,1.27147,1.27173,1.27105,1.27123,22400000.0
2008-07-15 09:49:00,1.2717,1.27171,1.27134,1.27154,14800000.0
2008-07-15 09:50:00,1.27164,1.27216,1.27159,1.27159,18200000.0
2008-07-15 09:51:00,1.27168,1.272,1.27163,1.27168,20000000.0
2008-07-15 09:52:00,1.27165,1.27198,1.27142,1.27175,23400000.0
2008-07-15 09:53:00,1.27199,1.27204,1.27131,1.27131,17800000.0
2008-07-15 09:54:00,1.27131,1.27152,1.27102,1.27152,15400000.0
2008-07-15 09:55:00,1.27133,1.27222,1.27118,1.27222,17600000.0
2008-07-15 09:56:00,1.27227,1.27252,1.27191,1.27192,31400000.0
2008-07-15 09:57:00,1.27185,1.27235,1.27177,1.27179,13600000.0
2008-07-15 09:58:00,1.27193,1.27197,1.27147,1.27175,21600000.0
2008-07-15 09:59:00,1.27183,1.27183,1.27146,1.27167,22600000.0
2008-07-15 10:00:00,1.27134,1.27205,1.27101,1.27101,10200000.0
2008-07-15 10:01:00,1.2708,1.27087,1.2705,1.27062,13800000.0
2008-07-15 10:02:00,1.27111,1.27128,1.27044,1.27128,11800000.0
2008-07-15 10:03:00,1.27084,1.27135,1.27082,1.27089,10800000.0
2008-07-15 10:04:00,1.27126,1.27146,1.27081,1.27146,13000000.0
2008-07-15 10:05:00,1.27132,1.27146,1.27128,1.27131,19200000.0
2008-07-15 10:06:00,1.27147,1.27185,1.2709,1.27114,16600000.0
2008-07-15 10:07:00,1.27108,1.27165,1.27108,1.27165,25400000.0
2008-07-15 10:08:00,1.27172,1.27198,1.27124,1.27124,11200000.0
2008-07-15 10:09:00,1.2713,1.27188,1.27106,1.27117,13200000.0
2008-07-15 10:10:00,1.27168,1.27197,1.27113,1.27168,22000000.0
2008-07-15 10:11:00,1.27231,1.27231,1.27181,1.2719,18400000.0
2008-07-15 10:12:00,1.27219,1.27219,1.27186,1.27195,15600000.0
2008-07-15 10:13:00,1.27205,1.27211,1.27166,1.2719,20000000.0
2008-07-15 10:14:00,1.27204,1.27248,1.27189,1.27193,26600000.0
2008-07-15 10:15:00,1.27189,1.27194,1.27149,1.27185,16000000.0
2008-07-15 10:16:00,1.27103,1.27154,1.27103,1.27154,15800000.0
2008-07-15 10:17:00,1.27147,1.27175,1.27131,1.27152,14200000.0
2008-07-15 10:18:00,1.2713,1.27153,1.27125,1.27142,21000000.0
2008-07-15 10:19:00,1.27161,1.27209,1.27145,1.27149,13400000.0
2008-07-15 10:20:00,1.27174,1.27174,1.2711,1.2711,24200000.0
2008-07-15 10:21:00,1.27092,1.27171,1.27092,1.27171,18400000.0
2008-07-15 10:22:00,1.27176,1.27179,1.27122,1.27122,19400000.0
2008-07-15 10:23:00,1.27134,1.27182,1.27134,1.27156,11800000.0
2008-07-15 10:24:00,1.2712,1.27178,1.27114,1.27135,8800000.0
2008-07-15 10:25:00,1.27146,1.27146,1.27076,1.27112,20600000.0
2008-07-15 10:26:00,1.27128,1.27161,1.2712,1.27131,21200000.0
2008-07-15 10:27:00,1.27138,1.27139,1.27096,1.27108,10600000.0
2008-07-15 10:28:00,1.2711,1.27165,1.27062,1.27165,13600000.0
2008-07-15 10:29:00,1.27103,1.27176,1.27103,1.27176,10400000.0
2008-07-15 10:30:00,1.27153,1.27172,1.27153,1.27172,6000000.0
2008-07-15 10:31:00,1.27177,1.272,1.27177,1.27177,10000000.0
2008-07-15 10:32:00,1.27173,1.27202,1.27134,1.27158,17800000.0
2008-07-15 10:33:00,1.27122,1.27181,1.27122,1.27136,20600000.0
2008-07-15 10:34:00,1.27151,1.27167,1.27132,1.27132,10600000.0
2008-07-15 10:35:00,1.27123,1.27172,1.27103,1.27118,12600000.0
2008-07-15 10:36:00,1.27169,1.27196,1.2713,1.2713,13800000.0
2008-07-15 10:37:00,1.27142,1.27151,1.2709,1.27123,16000000.0
2008-07-15 10:38:00,1.27132,1.27186,1.27099,1.27138,22000000.0
2008-07-15 10:39:00,1.27134,1.27148,1.27095,1.27119,17800000.0
2008-07-15 10:40:00,1.27157,1.27188,1.27145,1.2716,28400000.0
2008-07-15 10:41:00,1.27149,1.27179,1.27128,1.27178,26200000.0
2008-07-15 10:42:00,1.27094,1.2714,1.27075,1.27097,16200000.0
2008-07-15 10:43:00,1.27164,1.27164,1.27098,1.27143,24400000.0
2008-07-15 10:44:00,1.27191,1.27209,1.27142,1.27142,21200000.0
2008-07-15 10:45:00,1.27154,1.27193,1.27119,1.27119,11000000.0
2008-07-15 10:46:00,1.27122,1.2715,1.27122,1.27137,14600000.0
2008-07-15 10:47:00,1.27126,1.27187,1.27109,1.27115,23600000.0
2008-07-15 10:48:00,1.27115,1.2715,1.27115,1.27121,11600000.0
2008-07-15 10:49:00,1.27135,1.27168,1.27114,1.27132,16000000.0
2008-07-15 10:50:00,1.27127,1.27144,1.27092,1.27126,24600000.0
2008-07-15 10:51:00,1.27104,1.27163,1.27104,1.27143,26200000.0
2008-07-15 10:52:00,1.27156,1.2717,1.27094,1.2717,8800000.0
2008-07-15 10:53:00,1.27146,1.27197,1.27126,1.27197,15600000.0
2008-07-15 10:54:00,1.27171,1.27171,1.27111,1.27111,19800000.0
2008-07-15 10:55:00,1.27148,1.27169,1.27123,1.27127,10800000.0
2008-07-15 10:56:00,1.27104,1.27156,1.27093,1.2711,17400000.0
2008-07-15 10:57:00,1.27101,1.27167,1.27101,1.2713,10400000.0
2008-07-15 10:58:00,1.27165,1.27191,1.27128,1.27141,9600000.0
2008-07-15 10:59:00,1.27211,1.27211,1.27117,1.27117,17400000.0
2008-07-15 11:00:00,1.27167,1.27186,1.27136,1.27186,16200000.0
2008-07-15 11:01:00,1.27147,1.27215,1.27147,1.27215,13000000.0
2008-07-15 11:02:00,1.27218,1.27244,1.27191,1.27212,15800000.0
2008-07-15 11:03:00,1.27155,1.27167,1.27146,1.27146,11400000.0
2008-07-15 11:04:00,1.27117,1.27146,1.27101,1.27146,17200000.0
2008-07-15 11:05:00,1.2716,1.27175,1.27153,1.27162,9000000.0
2008-07-15 11:06:00,1.27131,1.27169,1.27119,1.27169,10400000.0
2008-07-15 11:07:00,1.27165,1.27218,1.27109,1.27159,8800000.0
2008-07-15 11:08:00,1.27168,1.27204,1.27148,1.27165,21400000.0
2008-07-15 11:09:00,1.27166,1.27199,1.27155,1.27166,13200000.0
2008-07-15 11:10:00,1.272,1.27231,1.27175,1.27178,12000000.0
2008-07-15 11:11:00,1.27146,1.27223,1.27146,1.27159,12200000.0
2008-07-15 11:12:00,1.27155,1.27186,1.27146,1.27146,17400000.0
2008-07-15 11:13:00,1.27168,1.27186,1.27146,1.27166,11200000.0
2008-07-15 11:14:00,1.27203,1.27211,1.27177,1.27203,24600000.0
2008-07-15 11:15:00,1.27239,1.27239,1.27192,1.27222,21000000.0
2008-07-15 11:16:00,1.27212,1.27242,1.27192,1.27242,17600000.0
2008-07-15 11:17:00,1.27199,1.27258,1.27189,1.27216,15000000.0
2008-07-15 11:18:00,1.27211,1.27211,1.27165,1.2718,24800000.0
2008-07-15 11:19:00,1.27189,1.2721,1.27146,1.2719,10000000.0
2008-07-15 11:20:00,1.27222,1.27226,1.27203,1.2722,11600000.0
2008-07-15 11:21:00,1.27189,1.27214,1.27178,1.27178,23000000.0
2008-07-15 11:22:00,1.27187,1.27187,1.27146,1.27161,8400000.0
2008-07-15 11:23:00,1.27204,1.27224,1.27175,1.27224,34400000.0
2008-07-15 11:24:00,1.27228,1.27287,1.2722,1.27268,26200000.0
2008-07-15 11:25:00,1.27278,1.27296,1.2725,1.2728,21800000.0
2008-07-15 11:26:00,1.27265,1.27265,1.27206,1.2726,12800000.0
2008-07-15 11:27:00,1.27215,1.27215,1.27179,1.27186,26600000.0
2008-07-15 11:28:00,1.27145,1.27171,1.27109,1.27109,13800000.0
2008-07-15 11:29:00,1.27146,1.272,1.27128,1.2718,17000000.0
2008-07-15 11:30:00,1.27163,1.2721,1.27154,1.27155,14800000.0
2008-07-15 11:31:00,1.27172,1.27222,1.27144,1.27186,11000000.0
2008-07-15 11:32:00,1.272,1.27233,1.27191,1.27196,17400000.0
2008-07-15 11:33:00,1.27171,1.27266,1.27171,1.27266,6400000.0
2008-07-15 11:34:00,1.27242,1.27296,1.27242,1.27249,13000000.0
2008-07-15 11:35:00,1.27253,1.27298,1.2722,1.2722,29600000.0
2008-07-15 11:36:00,1.27228,1.27229,1.27197,1.27197,11200000.0
2008-07-15 11:37:00,1.27196,1.27235,1.27187,1.27212,29400000.0
2008-07-15 11:38:00,1.27228,1.27261,1.27228,1.27261,26600000.0
2008-07-15 11:39:00,1.27229,1.27269,1.27229,1.27254,7800000.0
2008-07-15 11:40:00,1.27262,1.27309,1.27262,1.27294,25800000.0
2008-07-15 11:41:00,1.273,1.27345,1.273,1.27327,10600000.0
2008-07-15 11:42:00,1.27293,1.27324,1.27281,1.27324,8000000.0
2008-07-15 11:43:00,1.27294,1.27347,1.27294,1.27315,20600000.0
2008-07-15 11:44:00,1.27351,1.27351,1.27302,1.27313,18200000.0
2008-07-15 11:45:00,1.27337,1.27337,1.27278,1.27303,20200000.0
2008-07-15 11:46:00,1.27282,1.27313,1.27282,1.27291,6800000.0
2008-07-15 11:47:00,1.27341,1.27341,1.27281,1.27327,15600000.0
2008-07-15 11:48:00,1.27288,1.27288,1.27253,1.27265,13800000.0
2008-07-15 11:49:00,1.27268,1.27268,1.27213,1.27213,9800000.0
2008-07-15 11:50:00,1.27195,1.27212,1.2717,1.2717,16600000.0
2008-07-15 11:51:00,1.27187,1.27227,1.27178,1.27224,16000000.0
2008-07-15 11:52:00,1.2723,1.2726,1.2723,1.2724,10400000.0
2008-07-15 11:53:00,1.27159,1.27222,1.27159,1.27192,10400000.0
2008-07-15 11:54:00,1.27199,1.27207,1.27187,1.27199,7400000.0
2008-07-15 11:55:00,1.27186,1.27256,1.27184,1.27238,16000000.0
2008-07-15 11:56:00,1.27172,1.27239,1.27156,1.27175,11000000.0
2008-07-15 11:57:00,1.27158,1.2718,1.27143,1.27145,10200000.0
2008-07-15 11:58:00,1.27112,1.27122,1.27112,1.27122,6800000.0
2008-07-15 11:59:00,1.27144,1.27186,1.27127,1.27161,13000000.0
2008-07-15 12:00:00,1.27171,1.27171,1.27138,1.27149,19600000.0
2008-07-15 12:01:00,1.27189,1.27189,1.27166,1.27183,12800000.0
2008-07-15 12:02:00,1.27193,1.27193,1.27118,1.27137,14400000.0
2008-07-15 12:03:00,1.2712,1.27139,1.27075,1.27132,14200000.0
2008-07-15 12:04:00,1.27154,1.27198,1.27152,1.27198,15000000.0
2008-07-15 12:05:00,1.27184,1.27188,1.27177,1.27188,5600000.0
2008-07-15 12:06:00,1.27173,1.27231,1.27164,1.27185,8600000.0
2008-07-15 12:07:00,1.27153,1.27212,1.27153,1.27155,9400000.0
2008-07-15 12:08:00,1.27147,1.27156,1.27138,1.27148,14300000.0
2008-07-15 12:09:00,1.2714,1.27194,1.27109,1.27122,7200000.0
2008-07-15 12:10:00,1.27114,1.27138,1.27083,1.27121,15000000.0
2008-07-15 12:11:00,1.27122,1.27145,1.27094,1.27094,49800000.0
2008-07-15 12:12:00,1.2715,1.2715,1.2714,1.2714,4800000.0
2008-07-15 12:13:00,1.27108,1.27129,1.27099,1.27129,4800000.0
2008-07-15 12:14:00,1.27156,1.27186,1.27144,1.27185,33000000.0
2008-07-15 12:15:00,1.27206,1.27218,1.27169,1.27191,15000000.0
2008-07-15 12:16:00,1.2717,1.27173,1.2717,1.27173,7200000.0
2008-07-15 12:17:00,1.27144,1.27179,1.27144,1.27168,73800000.0
2008-07-15 12:18:00,1.27204,1.27233,1.27201,1.27233,18800000.0
2008-07-15 12:19:00,1.27235,1.27235,1.27198,1.27198,28200000.0
2008-07-15 12:20:00,1.27202,1.2722,1.27177,1.27177,11400000.0
2008-07-15 12:21:00,1.27136,1.27192,1.27136,1.27163,8200000.0
2008-07-15 12:22:00,1.2715,1.272,1.2715,1.27164,104800000.0
2008-07-15 12:23:00,1.2718,1.2719,1.2718,1.2719,11800000.0
2008-07-15 12:24:00,1.27123,1.27192,1.27123,1.27161,11800000.0
2008-07-15 12:25:00,1.27144,1.27181,1.27124,1.27135,133000000.0
2008-07-15 12:26:00,1.27118,1.27159,1.27118,1.27144,12000000.0
2008-07-15 12:27:00,1.27141,1.27177,1.27139,1.27154,16800000.0
2008-07-15 12:28:00,1.27152,1.27183,1.27131,1.27165,8400000.0
2008-07-15 12:30:00,1.27161,1.27206,1.27161,1.27196,15600000.0
2008-07-15 12:31:00,1.27239,1.27243,1.27193,1.27209,102800000.0
2008-07-15 12:32:00,1.27204,1.27235,1.2718,1.27196,98200000.0
2008-07-15 12:33:00,1.27175,1.27198,1.27175,1.27198,4000000.0
2008-07-15 12:34:00,1.2721,1.2722,1.2721,1.2722,53600000.0
2008-07-15 12:35:00,1.2719,1.27191,1.2716,1.27173,53600000.0
2008-07-15 12:36:00,1.27177,1.27192,1.27164,1.27164,46400000.0
2008-07-15 12:37:00,1.27154,1.27172,1.2714,1.27172,4200000.0
2008-07-15 12:38:00,1.2718,1.27222,1.2718,1.27189,14000000.0
2008-07-15 12:39:00,1.27168,1.27179,1.27141,1.27161,7400000.0
2008-07-15 12:40:00,1.27161,1.27176,1.27141,1.27176,10000000.0
2008-07-15 12:41:00,1.27107,1.27191,1.27107,1.27122,24200000.0
2008-07-15 12:42:00,1.27155,1.27186,1.27133,1.27148,61200000.0
2008-07-15 12:43:00,1.2719,1.27226,1.2719,1.27205,14600000.0
2008-07-15 12:44:00,1.27221,1.27256,1.27219,1.27219,25200000.0
2008-07-15 12:45:00,1.27187,1.27202,1.27167,1.27202,54200000.0
2008-07-15 12:46:00,1.27186,1.27186,1.27158,1.27159,30600000.0
2008-07-15 12:47:00,1.27172,1.27236,1.27172,1.27185,37600000.0
2008-07-15 12:48:00,1.27181,1.27194,1.27152,1.27152,46400000.0
2008-07-15 12:49:00,1.27189,1.2721,1.27189,1.27196,26400000.0
2008-07-15 12:50:00,1.27184,1.27247,1.27184,1.27231,14400000.0
2008-07-15 12:51:00,1.27226,1.27262,1.27226,1.27247,9600000.0
2008-07-15 12:52:00,1.27216,1.27222,1.27191,1.27222,82800000.0
2008-07-15 12:53:00,1.27223,1.2724,1.272,1.27236,86700000.0
2008-07-15 12:54:00,1.27213,1.27222,1.2718,1.2718,16400000.0
2008-07-15 12:55:00,1.27175,1.27197,1.27163,1.27197,73800000.0
2008-07-15 12:56:00,1.27199,1.27203,1.27152,1.27174,16800000.0
2008-07-15 12:57:00,1.27171,1.27203,1.27171,1.27203,24000000.0
2008-07-15 12:58:00,1.27194,1.27199,1.27178,1.27178,22400000.0
2008-07-15 12:59:00,1.27148,1.27165,1.27134,1.27153,18600000.0
2008-07-15 13:00:00,1.2719,1.272,1.27187,1.27193,22000000.0
2008-07-15 13:01:00,1.27193,1.27226,1.27165,1.27191,84400000.0
2008-07-15 13:02:00,1.2724,1.2726,1.2724,1.2724,112200000.0
2008-07-15 13:03:00,1.27175,1.27225,1.27145,1.27145,112200000.0
2008-07-15 13:04:00,1.27154,1.27187,1.27108,1.27172,13800000.0
2008-07-15 13:05:00,1.27129,1.27133,1.271,1.27131,17000000.0
2008-07-15 13:06:00,1.27133,1.27151,1.27117,1.27128,60000000.0
2008-07-15 13:07:00,1.27138,1.27146,1.27125,1.27139,51600000.0
2008-07-15 13:08:00,1.27122,1.27182,1.27122,1.27144,71000000.0
2008-07-15 13:09:00,1.27139,1.27148,1.2711,1.2712,80400000.0
2008-07-15 13:10:00,1.27113,1.2712,1.27106,1.27107,35000000.0
2008-07-15 13:11:00,1.27119,1.27159,1.27093,1.27093,17000000.0
2008-07-15 13:12:00,1.27109,1.27132,1.27093,1.27132,32600000.0
2008-07-15 13:13:00,1.27128,1.27128,1.27106,1.27106,63000000.0
2008-07-15 13:14:00,1.2708,1.27134,1.2708,1.27102,13800000.0
2008-07-15 13:15:00,1.27092,1.27112,1.27068,1.27104,13400000.0
2008-07-15 13:16:00,1.27142,1.27142,1.27077,1.27128,24400000.0
2008-07-15 13:17:00,1.27111,1.27135,1.27087,1.27087,17600000.0
2008-07-15 13:18:00,1.27109,1.27118,1.2707,1.2707,9000000.0
2008-07-15 13:19:00,1.27105,1.27105,1.27083,1.27089,8800000.0
2008-07-15 13:20:00,1.2713,1.2714,1.2711,1.2714,21200000.0
2008-07-15 13:21:00,1.2713,1.2714,1.271,1.2711,21200000.0
2008-07-15 13:22:00,1.2709,1.27142,1.27078,1.27102,21200000.0
2008-07-15 13:23:00,1.27073,1.27142,1.27073,1.27123,18800000.0
2008-07-15 13:24:00,1.27135,1.27175,1.27135,1.27168,11600000.0
2008-07-15 13:25:00,1.27126,1.27156,1.27126,1.27132,8800000.0
2008-07-15 13:26:00,1.27127,1.27164,1.27103,1.2712,19000000.0
2008-07-15 13:27:00,1.27124,1.27153,1.27099,1.27099,71400000.0
2008-07-15 13:28:00,1.27092,1.2712,1.27092,1.27105,80400000.0
2008-07-15 13:29:00,1.27122,1.27122,1.27081,1.27088,21600000.0
2008-07-15 13:30:00,1.27136,1.27136,1.27077,1.27088,9200000.0
2008-07-15 13:31:00,1.27078,1.27108,1.27058,1.2709,26200000.0
2008-07-15 13:32:00,1.27134,1.27166,1.27108,1.27122,49600000.0
2008-07-15 13:33:00,1.27111,1.27152,1.271,1.27134,80800000.0
2008-07-15 13:34:00,1.27148,1.27148,1.2707,1.271,21600000.0
2008-07-15 13:35:00,1.27117,1.27117,1.27066,1.27083,10800000.0
2008-07-15 13:36:00,1.27081,1.27131,1.27075,1.27104,18600000.0
2008-07-15 13:37:00,1.2714,1.2714,1.2713,1.2713,13600000.0
2008-07-15 13:38:00,1.27093,1.27103,1.27071,1.27071,13600000.0
2008-07-15 13:39:00,1.27049,1.27071,1.27028,1.27028,21800000.0
2008-07-15 13:40:00,1.27056,1.27056,1.27031,1.27031,2600000.0
2008-07-15 13:41:00,1.27077,1.27077,1.27023,1.27053,18000000.0
2008-07-15 13:42:00,1.27012,1.27016,1.27012,1.27016,7400000.0
2008-07-15 13:43:00,1.26972,1.27019,1.26962,1.27015,39400000.0
2008-07-15 13:44:00,1.27023,1.27091,1.26999,1.27041,34600000.0
2008-07-15 13:45:00,1.27071,1.27093,1.27038,1.27038,12000000.0
2008-07-15 13:46:00,1.2709,1.271,1.2709,1.271,17300000.0
2008-07-15 13:47:00,1.27036,1.27099,1.27036,1.27063,17300000.0
2008-07-15 13:48:00,1.27052,1.27068,1.2703,1.27056,11600000.0
2008-07-15 13:49:00,1.27033,1.27033,1.27002,1.27028,11200000.0
2008-07-15 13:50:00,1.27032,1.27089,1.27032,1.27073,9600000.0
2008-07-15 13:51:00,1.27072,1.27096,1.27072,1.27096,67800000.0
2008-07-15 13:52:00,1.27099,1.27099,1.2704,1.2704,23200000.0
2008-07-15 13:53:00,1.27076,1.27124,1.27071,1.27101,7400000.0
2008-07-15 13:54:00,1.27071,1.27111,1.27034,1.27034,7800000.0
2008-07-15 13:55:00,1.2701,1.27092,1.27006,1.27092,12000000.0
2008-07-15 13:56:00,1.2704,1.27052,1.26997,1.26997,9400000.0
2008-07-15 13:57:00,1.26969,1.26996,1.26969,1.26996,10600000.0
2008-07-15 13:58:00,1.27058,1.27071,1.2701,1.27022,106600000.0
2008-07-15 13:59:00,1.27004,1.27015,1.26955,1.2696,79800000.0
2008-07-15 14:00:00,1.26968,1.27005,1.26951,1.2699,48200000.0
2008-07-15 14:01:00,1.27007,1.27072,1.27007,1.27067,8200000.0
2008-07-15 14:02:00,1.27111,1.27111,1.27013,1.27013,8200000.0
2008-07-15 14:03:00,1.27036,1.27037,1.27029,1.27035,31800000.0
2008-07-15 14:04:00,1.27031,1.27049,1.27014,1.27033,33800000.0
2008-07-15 14:05:00,1.27032,1.27032,1.26972,1.27004,6800000.0
2008-07-15 14:06:00,1.27017,1.27058,1.27017,1.27058,32600000.0
2008-07-15 14:07:00,1.27089,1.27089,1.27059,1.27064,13000000.0
2008-07-15 14:08:00,1.27091,1.27108,1.27066,1.27079,27600000.0
2008-07-15 14:09:00,1.27106,1.27118,1.27082,1.2711,8400000.0
2008-07-15 14:10:00,1.2709,1.27118,1.27077,1.27077,46600000.0
2008-07-15 14:11:00,1.27089,1.27095,1.2707,1.27078,32200000.0
2008-07-15 14:12:00,1.27062,1.27078,1.27042,1.27078,16200000.0
2008-07-15 14:13:00,1.2706,1.2706,1.27001,1.27001,21400000.0
2008-07-15 14:14:00,1.27014,1.27053,1.27004,1.27053,11600000.0
2008-07-15 14:15:00,1.27078,1.27092,1.2704,1.27061,7400000.0
2008-07-15 14:16:00,1.27065,1.27138,1.27065,1.27104,16600000.0
2008-07-15 14:17:00,1.27091,1.27105,1.27079,1.27079,9600000.0
2008-07-15 14:18:00,1.27101,1.27101,1.27048,1.27048,7000000.0
2008-07-15 14:19:00,1.27047,1.27077,1.27038,1.27046,53400000.0
2008-07-15 14:20:00,1.27058,1.2708,1.27058,1.27074,41200000.0
2008-07-15 14:21:00,1.27069,1.27115,1.27069,1.27088,16000000.0
2008-07-15 14:22:00,1.27113,1.27126,1.27084,1.27095,6800000.0
2008-07-15 14:23:00,1.27098,1.27123,1.27098,1.27105,11200000.0
2008-07-15 14:24:00,1.27137,1.27137,1.27095,1.27105,16000000.0
2008-07-15 14:25:00,1.27117,1.27169,1.27112,1.27117,17800000.0
2008-07-15 14:26:00,1.27097,1.27123,1.27014,1.27014,18000000.0
2008-07-15 14:27:00,1.27011,1.27025,1.26986,1.26986,53000000.0
2008-07-15 14:28:00,1.27035,1.27118,1.27035,1.27118,15800000.0
2008-07-15 14:29:00,1.26998,1.26998,1.26927,1.26927,41100000.0
2008-07-15 14:30:00,1.26882,1.26963,1.26882,1.26942,35800000.0
2008-07-15 14:31:00,1.26995,1.26995,1.26941,1.26976,14400000.0
2008-07-15 14:32:00,1.2697,1.27032,1.26958,1.26972,9000000.0
2008-07-15 14:33:00,1.26995,1.27081,1.26995,1.27037,12400000.0
2008-07-15 14:34:00,1.27034,1.27099,1.26989,1.26989,102200000.0
2008-07-15 14:35:00,1.26973,1.26973,1.26917,1.26917,21600000.0
2008-07-15 14:36:00,1.2691,1.26929,1.26886,1.26886,51600000.0
2008-07-15 14:37:00,1.2686,1.26873,1.26859,1.26873,15200000.0
2008-07-15 14:38:00,1.2688,1.2688,1.26835,1.26857,30200000.0
2008-07-15 14:39:00,1.26886,1.2693,1.26867,1.26908,10800000.0
2008-07-15 14:40:00,1.26859,1.26914,1.26841,1.26914,7400000.0
2008-07-15 14:41:00,1.2689,1.26957,1.26878,1.26907,62000000.0
2008-07-15 14:42:00,1.26902,1.26944,1.26881,1.26881,21800000.0
2008-07-15 14:43:00,1.26932,1.26994,1.26914,1.26969,48600000.0
2008-07-15 14:44:00,1.26985,1.27007,1.26985,1.27003,7800000.0
2008-07-15 14:45:00,1.26954,1.26961,1.26893,1.26901,19200000.0
2008-07-15 14:46:00,1.26911,1.26941,1.26911,1.26929,19600000.0
2008-07-15 14:47:00,1.26932,1.26967,1.26925,1.26928,19600000.0
2008-07-15 14:48:00,1.26927,1.26929,1.26911,1.26924,59000000.0
2008-07-15 14:49:00,1.26909,1.26934,1.26886,1.26907,16800000.0
2008-07-15 14:50:00,1.26894,1.26927,1.2688,1.26896,24000000.0
2008-07-15 14:51:00,1.26916,1.26921,1.26893,1.26907,25800000.0
2008-07-15 14:52:00,1.26918,1.26948,1.26911,1.26912,34600000.0
2008-07-15 14:53:00,1.26883,1.26895,1.26862,1.26867,100000000.0
2008-07-15 14:54:00,1.26886,1.26919,1.26876,1.26876,30400000.0
2008-07-15 14:55:00,1.269,1.26911,1.26861,1.269,17200000.0
2008-07-15 14:56:00,1.26926,1.26938,1.26922,1.26938,3600000.0
2008-07-15 14:57:00,1.26908,1.26926,1.26882,1.26882,13600000.0
2008-07-15 14:58:00,1.26888,1.2692,1.26867,1.26903,17000000.0
2008-07-15 14:59:00,1.269,1.26938,1.269,1.26909,38800000.0
2008-07-15 15:00:00,1.26931,1.26931,1.26864,1.26894,14200000.0
2008-07-15 15:01:00,1.2691,1.26936,1.2688,1.26936,11600000.0
2008-07-15 15:02:00,1.26908,1.26964,1.26867,1.2687,34800000.0
2008-07-15 15:03:00,1.26952,1.27012,1.26948,1.26991,17000000.0
2008-07-15 15:04:00,1.27004,1.27013,1.26971,1.27013,52200000.0
2008-07-15 15:05:00,1.26953,1.26963,1.26935,1.26963,13400000.0
2008-07-15 15:06:00,1.26949,1.27002,1.2693,1.26967,18800000.0
2008-07-15 15:07:00,1.2699,1.27,1.26969,1.26972,38000000.0
2008-07-15 15:08:00,1.27008,1.27008,1.26955,1.26979,11800000.0
2008-07-15 15:09:00,1.26921,1.26954,1.26889,1.26889,18800000.0
2008-07-15 15:10:00,1.26926,1.26954,1.26901,1.26945,17000000.0
2008-07-15 15:11:00,1.26925,1.26962,1.26908,1.26916,71600000.0
2008-07-15 15:12:00,1.26924,1.26924,1.26903,1.26922,7400000.0
2008-07-15 15:13:00,1.26897,1.26911,1.2688,1.2688,99100000.0
2008-07-15 15:14:00,1.26861,1.26864,1.26797,1.26797,90800000.0
2008-07-15 15:15:00,1.26798,1.2682,1.26756,1.26817,72400000.0
2008-07-15 15:16:00,1.26811,1.26842,1.26802,1.26811,24400000.0
2008-07-15 15:17:00,1.26799,1.2684,1.26799,1.26833,16800000.0
2008-07-15 15:18:00,1.26842,1.26863,1.26829,1.26834,15800000.0
2008-07-15 15:19:00,1.26847,1.26853,1.26816,1.26833,16800000.0
2008-07-15 15:20:00,1.26849,1.26892,1.26835,1.26868,132400000.0
2008-07-15 15:21:00,1.26848,1.26888,1.26842,1.26888,15200000.0
2008-07-15 15:22:00,1.26868,1.26903,1.26854,1.26854,29600000.0
2008-07-15 15:23:00,1.26832,1.26854,1.26806,1.26836,50600000.0
2008-07-15 15:24:00,1.26823,1.26888,1.26813,1.26845,13000000.0
2008-07-15 15:25:00,1.26867,1.26867,1.26769,1.26837,23800000.0
2008-07-15 15:26:00,1.26816,1.26852,1.26803,1.26803,7400000.0
2008-07-15 15:27:00,1.26825,1.26852,1.26815,1.26852,18800000.0
2008-07-15 15:28:00,1.26871,1.26881,1.26823,1.26825,123800000.0
2008-07-15 15:29:00,1.26853,1.2687,1.26827,1.2687,17800000.0
2008-07-15 15:30:00,1.26885,1.26885,1.26854,1.26854,6600000.0
2008-07-15 15:31:00,1.26828,1.26828,1.26817,1.26817,4800000.0
2008-07-15 15:32:00,1.26783,1.26823,1.26783,1.26823,17400000.0
2008-07-15 15:33:00,1.26833,1.26881,1.26815,1.26881,93000000.0
2008-07-15 15:34:00,1.26843,1.26869,1.26835,1.26836,20000000.0
2008-07-15 15:35:00,1.26827,1.26899,1.26827,1.26867,10400000.0
2008-07-15 15:36:00,1.26854,1.26881,1.26835,1.26881,34800000.0
2008-07-15 15:37:00,1.26856,1.26873,1.26821,1.26823,98600000.0
2008-07-15 15:38:00,1.26839,1.26873,1.2677,1.26873,10000000.0
2008-07-15 15:39:00,1.2679,1.26858,1.26771,1.26858,21800000.0
2008-07-15 15:40:00,1.2689,1.2689,1.2688,1.2688,13200000.0
2008-07-15 15:41:00,1.2685,1.26872,1.2685,1.26857,13200000.0
2008-07-15 15:42:00,1.26893,1.26893,1.26841,1.26891,10000000.0
2008-07-15 15:43:00,1.26848,1.269,1.26848,1.26896,101600000.0
2008-07-15 15:44:00,1.26899,1.26917,1.26864,1.26889,90000000.0
2008-07-15 15:45:00,1.26903,1.26936,1.26901,1.26916,93000000.0
2008-07-15 15:46:00,1.2694,1.2698,1.2694,1.2697,6400000.0
2008-07-15 15:47:00,1.26927,1.26927,1.26908,1.26908,6400000.0
2008-07-15 15:48:00,1.2693,1.2695,1.2693,1.2695,16400000.0
2008-07-15 15:49:00,1.2694,1.2694,1.2694,1.2694,16400000.0
2008-07-15 15:50:00,1.26923,1.26943,1.26905,1.26919,16400000.0
2008-07-15 15:51:00,1.26903,1.26965,1.26903,1.26917,16800000.0
2008-07-15 15:52:00,1.26888,1.26942,1.26888,1.26942,20800000.0
2008-07-15 15:53:00,1.26933,1.26958,1.2692,1.26938,119000000.0
2008-07-15 15:54:00,1.26924,1.26975,1.26918,1.26926,10000000.0
2008-07-15 15:55:00,1.26925,1.26955,1.26925,1.26945,57000000.0
2008-07-15 15:56:00,1.26922,1.2696,1.26908,1.2696,98200000.0
2008-07-15 15:57:00,1.26984,1.26984,1.26908,1.26949,13400000.0
2008-07-15 15:58:00,1.2698,1.27007,1.26948,1.26978,96000000.0
2008-07-15 15:59:00,1.26927,1.26927,1.2687,1.26894,4800000.0
2008-07-15 16:00:00,1.26901,1.26957,1.26884,1.26957,102400000.0
2008-07-15 16:01:00,1.26907,1.26925,1.26871,1.26883,23000000.0
2008-07-15 16:02:00,1.26834,1.26879,1.26817,1.26832,92700000.0
2008-07-15 16:03:00,1.26864,1.26914,1.26864,1.26914,70000000.0
2008-07-15 16:04:00,1.2693,1.26991,1.26924,1.26928,72000000.0
2008-07-15 16:05:00,1.26947,1.26947,1.26899,1.26932,17900000.0
2008-07-15 16:06:00,1.26899,1.26928,1.26874,1.26919,109000000.0
2008-07-15 16:07:00,1.2696,1.26972,1.26936,1.26946,57000000.0
2008-07-15 16:08:00,1.26924,1.26941,1.26917,1.26941,80600000.0
2008-07-15 16:09:00,1.26939,1.26989,1.26931,1.26945,17800000.0
2008-07-15 16:10:00,1.26945,1.26976,1.26913,1.26946,80200000.0
2008-07-15 16:11:00,1.26952,1.27049,1.26952,1.26988,100600000.0
2008-07-15 16:12:00,1.26944,1.26984,1.2694,1.26956,21000000.0
2008-07-15 16:13:00,1.26931,1.2696,1.26926,1.26953,20200000.0
2008-07-15 16:14:00,1.26963,1.27006,1.26963,1.26984,102200000.0
2008-07-15 16:15:00,1.26956,1.27002,1.26956,1.26966,19800000.0
2008-07-15 16:16:00,1.26973,1.26983,1.26957,1.26965,55200000.0
2008-07-15 16:17:00,1.26965,1.27015,1.26965,1.26998,69600000.0
2008-07-15 16:18:00,1.27001,1.2702,1.26991,1.26991,71000000.0
2008-07-15 16:19:00,1.27,1.27014,1.26942,1.26978,58400000.0
2008-07-15 16:20:00,1.27014,1.27029,1.27008,1.27029,10000000.0
2008-07-15 16:21:00,1.27079,1.27079,1.27029,1.27049,90400000.0
2008-07-15 16:22:00,1.27013,1.27031,1.26963,1.26966,106400000.0
2008-07-15 16:23:00,1.26985,1.26999,1.26928,1.26969,77400000.0
2008-07-15 16:24:00,1.26972,1.2699,1.2696,1.26972,79000000.0
2008-07-15 16:25:00,1.26954,1.27006,1.26949,1.27006,21400000.0
2008-07-15 16:26:00,1.26993,1.27004,1.26962,1.27004,7200000.0
2008-07-15 16:27:00,1.26946,1.26952,1.26946,1.26952,2600000.0
2008-07-15 16:28:00,1.26926,1.26945,1.26918,1.26945,8400000.0
2008-07-15 16:29:00,1.2693,1.26956,1.2693,1.26956,11200000.0
2008-07-15 16:30:00,1.26958,1.27007,1.26957,1.27007,11400000.0
2008-07-15 16:31:00,1.27002,1.27043,1.26958,1.26961,9000000.0
2008-07-15 16:32:00,1.26983,1.2702,1.26939,1.2702,13400000.0
2008-07-15 16:33:00,1.26982,1.26982,1.26918,1.26918,5200000.0
2008-07-15 16:34:00,1.26888,1.2691,1.26879,1.26882,15800000.0
2008-07-15 16:35:00,1.2686,1.26868,1.26839,1.26839,62200000.0
2008-07-15 16:36:00,1.26844,1.26875,1.26825,1.26825,64000000.0
2008-07-15 16:37:00,1.26847,1.26878,1.26798,1.26863,16400000.0
2008-07-15 16:38:00,1.2687,1.2689,1.26854,1.26886,105200000.0
2008-07-15 16:39:00,1.26857,1.26888,1.26857,1.26888,6800000.0
2008-07-15 16:40:00,1.26894,1.26906,1.26884,1.26884,48200000.0
2008-07-15 16:41:00,1.26878,1.26923,1.26878,1.26923,8800000.0
2008-07-15 16:42:00,1.26921,1.26956,1.26897,1.26902,69400000.0
2008-07-15 16:43:00,1.26913,1.26913,1.26859,1.26859,9400000.0
2008-07-15 16:44:00,1.26895,1.2695,1.26895,1.26926,23000000.0
2008-07-15 16:45:00,1.2696,1.27008,1.2696,1.27008,8800000.0
2008-07-15 16:46:00,1.26983,1.27005,1.2697,1.26976,43800000.0
2008-07-15 16:47:00,1.26941,1.26976,1.26883,1.26883,15600000.0
2008-07-15 16:48:00,1.26839,1.26874,1.26836,1.2686,8400000.0
2008-07-15 16:49:00,1.26846,1.26899,1.26846,1.26899,37800000.0
2008-07-15 16:50:00,1.26916,1.2692,1.26886,1.26899,70400000.0
2008-07-15 16:51:00,1.26851,1.26867,1.2681,1.26866,15800000.0
2008-07-15 16:52:00,1.2689,1.2691,1.26886,1.26894,83000000.0
2008-07-15 16:53:00,1.26903,1.2693,1.26896,1.26908,87000000.0
2008-07-15 16:54:00,1.26921,1.26943,1.26902,1.26906,45800000.0
2008-07-15 16:55:00,1.2689,1.26926,1.2687,1.26881,97400000.0
2008-07-15 16:56:00,1.26868,1.26868,1.26837,1.26867,17200000.0
2008-07-15 16:57:00,1.26851,1.26907,1.26851,1.26887,59700000.0
2008-07-15 16:58:00,1.26897,1.26911,1.2688,1.26889,91800000.0
2008-07-15 16:59:00,1.26895,1.26924,1.26867,1.26924,17600000.0
2008-07-15 17:00:00,1.26946,1.26973,1.26925,1.26973,95800000.0
2008-07-15 17:01:00,1.26943,1.26978,1.26941,1.26959,10000000.0
2008-07-15 17:02:00,1.26945,1.26974,1.26917,1.26945,21400000.0
2008-07-15 17:03:00,1.26985,1.27016,1.26973,1.26978,99100000.0
2008-07-15 17:04:00,1.26965,1.27009,1.2696,1.26986,122200000.0
2008-07-15 17:05:00,1.26991,1.27021,1.26974,1.26974,94400000.0
2008-07-15 17:06:00,1.26957,1.26972,1.26927,1.26964,85800000.0
2008-07-15 17:07:00,1.26921,1.2701,1.26919,1.26978,84600000.0
2008-07-15 17:08:00,1.26969,1.26969,1.26954,1.26954,3200000.0
2008-07-15 17:09:00,1.26971,1.26977,1.26933,1.26938,24800000.0
2008-07-15 17:10:00,1.26958,1.27005,1.26945,1.26967,92800000.0
2008-07-15 17:11:00,1.26915,1.26936,1.2688,1.2688,75000000.0
2008-07-15 17:12:00,1.26909,1.26935,1.26864,1.26881,113600000.0
2008-07-15 17:13:00,1.26876,1.26894,1.26858,1.26863,43800000.0
2008-07-15 17:14:00,1.26874,1.26893,1.26845,1.26892,20000000.0
2008-07-15 17:15:00,1.26876,1.26889,1.26853,1.26887,16600000.0
2008-07-15 17:16:00,1.26842,1.26931,1.26842,1.2689,8800000.0
2008-07-15 17:17:00,1.2688,1.26942,1.2687,1.26924,93200000.0
2008-07-15 17:18:00,1.26905,1.26928,1.26895,1.26896,134000000.0
2008-07-15 17:19:00,1.26881,1.26888,1.26841,1.26878,12200000.0
2008-07-15 17:20:00,1.26851,1.26865,1.26818,1.26818,24400000.0
2008-07-15 17:21:00,1.26815,1.26842,1.26787,1.26787,91800000.0
2008-07-15 17:22:00,1.26816,1.26816,1.26783,1.26808,5600000.0
2008-07-15 17:23:00,1.26831,1.26843,1.26802,1.26843,8400000.0
2008-07-15 17:24:00,1.26799,1.26842,1.26776,1.26829,115400000.0
2008-07-15 17:25:00,1.26775,1.26839,1.26767,1.26774,117400000.0
2008-07-15 17:26:00,1.26748,1.26802,1.26729,1.2673,131000000.0
2008-07-15 17:27:00,1.26769,1.2678,1.26743,1.26746,65400000.0
2008-07-15 17:28:00,1.26753,1.26813,1.26737,1.26743,121200000.0
2008-07-15 17:29:00,1.26803,1.26818,1.26764,1.26795,145800000.0
2008-07-15 17:30:00,1.26818,1.26818,1.2678,1.2678,7800000.0
2008-07-15 17:31:00,1.26798,1.26853,1.26781,1.26802,96600000.0
2008-07-15 17:32:00,1.26808,1.26808,1.26735,1.26735,84000000.0
2008-07-15 17:33:00,1.26718,1.26777,1.26715,1.26747,109600000.0
2008-07-15 17:34:00,1.26781,1.26781,1.26727,1.26765,124800000.0
2008-07-15 17:35:00,1.26762,1.2681,1.26741,1.26747,89800000.0
2008-07-15 17:36:00,1.26719,1.26759,1.26715,1.26751,75200000.0
2008-07-15 17:37:00,1.26685,1.26711,1.26662,1.267,43800000.0
2008-07-15 17:38:00,1.26701,1.26747,1.26701,1.26731,78800000.0
2008-07-15 17:39:00,1.26737,1.26737,1.26693,1.26697,14400000.0
2008-07-15 17:40:00,1.26741,1.26793,1.26697,1.2676,16800000.0
2008-07-15 17:41:00,1.26721,1.26721,1.26675,1.26675,70800000.0
2008-07-15 17:42:00,1.26657,1.26694,1.26655,1.26662,83800000.0
2008-07-15 17:43:00,1.26683,1.2674,1.26683,1.2669,18800000.0
2008-07-15 17:44:00,1.2673,1.26779,1.2673,1.26768,37200000.0
2008-07-15 17:45:00,1.26782,1.26811,1.26775,1.26811,45800000.0
2008-07-15 17:46:00,1.26804,1.26819,1.26786,1.26819,11400000.0
2008-07-15 17:47:00,1.26814,1.2683,1.26795,1.26812,59400000.0
2008-07-15 17:48:00,1.26815,1.26881,1.26815,1.26866,72200000.0
2008-07-15 17:49:00,1.26869,1.26869,1.26839,1.2685,88800000.0
2008-07-15 17:50:00,1.26835,1.26855,1.26822,1.26822,9000000.0
2008-07-15 17:51:00,1.26845,1.26858,1.26835,1.26839,73800000.0
2008-07-15 17:52:00,1.26825,1.26903,1.26825,1.2684,81600000.0
2008-07-15 17:53:00,1.26864,1.26899,1.26829,1.26844,76800000.0
2008-07-15 17:54:00,1.26811,1.26831,1.26806,1.26821,46000000.0
2008-07-15 17:55:00,1.26824,1.26834,1.2681,1.26817,7800000.0
2008-07-15 17:56:00,1.26814,1.2687,1.26781,1.2679,97000000.0
2008-07-15 17:57:00,1.26805,1.26846,1.268,1.26827,106800000.0
2008-07-15 17:58:00,1.26785,1.2685,1.26785,1.2685,15700000.0
2008-07-15 17:59:00,1.26837,1.26861,1.26821,1.26838,95400000.0
2008-07-15 18:00:00,1.26834,1.26852,1.26791,1.26791,104200000.0
2008-07-15 18:01:00,1.26803,1.26804,1.26777,1.26802,78200000.0
2008-07-15 18:02:00,1.2687,1.26889,1.2685,1.26854,109200000.0
2008-07-15 18:03:00,1.26825,1.26883,1.26815,1.26837,87800000.0
2008-07-15 18:04:00,1.26842,1.26853,1.26794,1.26853,13700000.0
2008-07-15 18:05:00,1.26867,1.26867,1.26841,1.26853,18800000.0
2008-07-15 18:06:00,1.26869,1.26869,1.26828,1.26836,28200000.0
2008-07-15 18:07:00,1.26815,1.26816,1.26786,1.26816,20200000.0
2008-07-15 18:08:00,1.26804,1.26808,1.26747,1.26765,17200000.0
2008-07-15 18:09:00,1.26777,1.26855,1.26777,1.26803,11800000.0
2008-07-15 18:10:00,1.26756,1.26802,1.2673,1.26781,102400000.0
2008-07-15 18:11:00,1.26785,1.26799,1.26774,1.26781,22600000.0
2008-07-15 18:12:00,1.26798,1.26817,1.26792,1.26801,27400000.0
2008-07-15 18:13:00,1.2686,1.2687,1.2686,1.2686,23200000.0
2008-07-15 18:14:00,1.2681,1.26865,1.26808,1.26812,23200000.0
2008-07-15 18:15:00,1.2691,1.2691,1.2691,1.2691,10400000.0
2008-07-15 18:16:00,1.2687,1.26904,1.26833,1.26877,10400000.0
2008-07-15 18:17:00,1.26846,1.26846,1.26809,1.26809,5200000.0
2008-07-15 18:18:00,1.26764,1.26792,1.26759,1.26792,10000000.0
2008-07-15 18:19:00,1.26802,1.26861,1.26794,1.26794,17000000.0
2008-07-15 18:20:00,1.26814,1.26839,1.26771,1.26792,75800000.0
2008-07-15 18:21:00,1.26786,1.26854,1.26772,1.26802,65000000.0
2008-07-15 18:22:00,1.26813,1.26865,1.26769,1.26817,150400000.0
2008-07-15 18:23:00,1.26796,1.26831,1.2673,1.2681,72800000.0
2008-07-15 18:24:00,1.26796,1.26811,1.26786,1.26802,13200000.0
2008-07-15 18:25:00,1.26839,1.26855,1.26771,1.26771,11200000.0
2008-07-15 18:26:00,1.26836,1.2684,1.26817,1.26817,8400000.0
2008-07-15 18:27:00,1.26829,1.26829,1.26804,1.26807,8200000.0
2008-07-15 18:28:00,1.26819,1.26838,1.26784,1.2681,9400000.0
2008-07-15 18:29:00,1.26755,1.26796,1.2674,1.26796,11800000.0
2008-07-15 18:30:00,1.26782,1.26782,1.26748,1.26748,7800000.0
2008-07-15 18:31:00,1.26756,1.2676,1.26724,1.26724,9200000.0
2008-07-15 18:32:00,1.26695,1.2673,1.26691,1.26698,9400000.0
2008-07-15 18:33:00,1.26643,1.26712,1.26623,1.26712,20200000.0
2008-07-15 18:34:00,1.26672,1.26729,1.26668,1.26701,12400000.0
2008-07-15 18:35:00,1.26693,1.26713,1.26693,1.26713,5800000.0
2008-07-15 18:36:00,1.26738,1.2678,1.26738,1.26774,6800000.0
2008-07-15 18:37:00,1.26796,1.26796,1.26732,1.26732,10600000.0
2008-07-15 18:38:00,1.26755,1.26815,1.26753,1.26815,8800000.0
2008-07-15 18:39:00,1.26767,1.26781,1.26767,1.26781,3200000.0
2008-07-15 18:40:00,1.26779,1.26779,1.26728,1.26728,9600000.0
2008-07-15 18:41:00,1.26766,1.268,1.26724,1.26774,17600000.0
2008-07-15 18:42:00,1.26792,1.26808,1.26754,1.26755,6800000.0
2008-07-15 18:43:00,1.26706,1.26735,1.26706,1.26731,14200000.0
2008-07-15 18:44:00,1.26723,1.26732,1.26696,1.26696,27400000.0
2008-07-15 18:45:00,1.26672,1.26707,1.26656,1.2667,7800000.0
2008-07-15 18:46:00,1.26709,1.26715,1.26686,1.26707,25400000.0
2008-07-15 18:47:00,1.26691,1.26736,1.26691,1.26736,15400000.0
2008-07-15 18:48:00,1.26702,1.26736,1.26644,1.26667,9600000.0
2008-07-15 18:49:00,1.26696,1.26727,1.26695,1.267,11600000.0
2008-07-15 18:50:00,1.26755,1.26755,1.26692,1.26727,16000000.0
2008-07-15 18:51:00,1.26699,1.26749,1.26697,1.26725,23600000.0
2008-07-15 18:52:00,1.26694,1.26745,1.26694,1.26712,9400000.0
2008-07-15 18:53:00,1.26732,1.26769,1.26726,1.26737,18600000.0
2008-07-15 18:54:00,1.2681,1.2681,1.268,1.2681,22600000.0
2008-07-15 18:55:00,1.26775,1.26775,1.26714,1.2676,22600000.0
2008-07-15 18:56:00,1.26738,1.26815,1.26738,1.26815,13200000.0
2008-07-15 18:57:00,1.26765,1.26806,1.26754,1.26791,16000000.0
2008-07-15 18:58:00,1.26737,1.26787,1.26737,1.26787,12200000.0
2008-07-15 18:59:00,1.2679,1.26815,1.26763,1.26782,116600000.0
2008-07-15 19:00:00,1.26812,1.2684,1.26758,1.26761,122800000.0
2008-07-15 19:01:00,1.26736,1.26778,1.26736,1.26778,2600000.0
2008-07-15 19:02:00,1.26746,1.26766,1.26743,1.26763,13400000.0
2008-07-15 19:03:00,1.26776,1.26807,1.26763,1.26773,15800000.0
2008-07-15 19:04:00,1.26797,1.26799,1.26743,1.26743,9600000.0
2008-07-15 19:05:00,1.26784,1.26834,1.26773,1.26776,16000000.0
2008-07-15 19:06:00,1.2684,1.2684,1.2682,1.2683,66100000.0
2008-07-15 19:07:00,1.26785,1.26785,1.26728,1.26733,66100000.0
2008-07-15 19:08:00,1.26777,1.26799,1.26754,1.26761,58400000.0
2008-07-15 19:09:00,1.26815,1.26827,1.26786,1.26786,11000000.0
2008-07-15 19:10:00,1.26777,1.26794,1.26777,1.26786,12000000.0
2008-07-15 19:12:00,1.26766,1.26794,1.26762,1.26786,54000000.0
2008-07-15 19:13:00,1.26833,1.26833,1.26761,1.26761,8800000.0
2008-07-15 19:14:00,1.26705,1.26705,1.26653,1.26672,53200000.0
2008-07-15 19:15:00,1.26666,1.26724,1.26666,1.26707,35200000.0
2008-07-15 19:16:00,1.26691,1.26707,1.26662,1.26696,21600000.0
2008-07-15 19:17:00,1.26682,1.26682,1.26641,1.26641,6600000.0
2008-07-15 19:18:00,1.26643,1.26673,1.26643,1.26647,13200000.0
2008-07-15 19:19:00,1.26676,1.26707,1.2667,1.26674,7400000.0
2008-07-15 19:20:00,1.2668,1.26736,1.26674,1.26674,14200000.0
2008-07-15 19:21:00,1.26708,1.26708,1.26664,1.26691,15200000.0
2008-07-15 19:22:00,1.2671,1.26728,1.26686,1.26686,22200000.0
2008-07-15 19:23:00,1.26651,1.26651,1.26646,1.26646,2600000.0
2008-07-15 19:24:00,1.26648,1.26672,1.26648,1.26672,3200000.0
2008-07-15 19:25:00,1.26653,1.26663,1.26648,1.26653,15600000.0
2008-07-15 19:26:00,1.26684,1.26684,1.26651,1.26677,21200000.0
2008-07-15 19:27:00,1.26669,1.2674,1.26669,1.26721,15000000.0
2008-07-15 19:28:00,1.26722,1.26746,1.26711,1.26713,14600000.0
2008-07-15 19:29:00,1.26696,1.26699,1.26661,1.26661,33800000.0
2008-07-15 19:30:00,1.26675,1.26726,1.2667,1.2667,10600000.0
2008-07-15 19:31:00,1.26702,1.26741,1.26681,1.26741,39400000.0
2008-07-15 19:32:00,1.26762,1.26762,1.26645,1.26685,64600000.0
2008-07-15 19:33:00,1.26726,1.26756,1.26669,1.26723,55200000.0
2008-07-15 19:34:00,1.26699,1.26699,1.26699,1.26699,2600000.0
2008-07-15 19:35:00,1.26674,1.26695,1.26644,1.26644,10800000.0
2008-07-15 19:36:00,1.26663,1.26666,1.26663,1.26666,11800000.0
2008-07-15 19:37:00,1.26647,1.26693,1.26634,1.26634,14000000.0
2008-07-15 19:38:00,1.26649,1.26678,1.26615,1.26678,13800000.0
2008-07-15 19:39:00,1.26663,1.267,1.26658,1.26675,11000000.0
2008-07-15 19:40:00,1.26668,1.26671,1.26633,1.26655,9400000.0
2008-07-15 19:41:00,1.26632,1.26669,1.26632,1.26646,16200000.0
2008-07-15 19:42:00,1.26659,1.26691,1.26659,1.26682,24400000.0
2008-07-15 19:43:00,1.26649,1.26697,1.26649,1.2668,13200000.0
2008-07-15 19:44:00,1.26652,1.26683,1.26645,1.26655,27000000.0
2008-07-15 19:45:00,1.26666,1.26678,1.26658,1.26668,18400000.0
2008-07-15 19:46:00,1.26654,1.26681,1.26654,1.26676,11600000.0
2008-07-15 19:47:00,1.26709,1.26717,1.26683,1.26688,19200000.0
2008-07-15 19:48:00,1.26696,1.26728,1.26661,1.26661,18000000.0
2008-07-15 19:49:00,1.26702,1.26723,1.26697,1.26707,10800000.0
2008-07-15 19:50:00,1.26734,1.26734,1.26612,1.26612,8200000.0
2008-07-15 19:51:00,1.26634,1.26687,1.26633,1.26687,12400000.0
2008-07-15 19:52:00,1.2664,1.26645,1.26598,1.26598,7400000.0
2008-07-15 19:53:00,1.26617,1.26646,1.26617,1.26645,19200000.0
2008-07-15 19:54:00,1.26631,1.26631,1.26611,1.26622,3600000.0
2008-07-15 19:55:00,1.26692,1.26753,1.26692,1.26716,7200000.0
2008-07-15 19:56:00,1.26684,1.26684,1.26653,1.26658,43400000.0
2008-07-15 19:57:00,1.26677,1.26681,1.26653,1.26667,21600000.0
2008-07-15 19:58:00,1.2671,1.2673,1.2671,1.2671,14400000.0
2008-07-15 19:59:00,1.2672,1.2672,1.2671,1.2671,14400000.0
2008-07-15 20:00:00,1.2672,1.2672,1.2671,1.2672,14400000.0
2008-07-15 20:01:00,1.26688,1.26696,1.26645,1.26673,14400000.0
2008-07-15 20:02:00,1.26669,1.267,1.26653,1.2668,18000000.0
2008-07-15 20:03:00,1.26686,1.2672,1.26686,1.2672,8000000.0
2008-07-15 20:04:00,1.26669,1.26672,1.26669,1.26672,2600000.0
2008-07-15 20:05:00,1.26693,1.26693,1.26658,1.26684,7800000.0
2008-07-15 20:06:00,1.26689,1.26695,1.26662,1.26674,25800000.0
2008-07-15 20:07:00,1.26684,1.2671,1.26684,1.2671,2000000.0
2008-07-15 20:08:00,1.26702,1.26725,1.26702,1.26721,7800000.0
2008-07-15 20:09:00,1.26755,1.26806,1.26707,1.2673,62400000.0
2008-07-15 20:10:00,1.26736,1.26736,1.26688,1.2669,18000000.0
2008-07-15 20:11:00,1.26692,1.26707,1.2669,1.26707,9800000.0
2008-07-15 20:12:00,1.26682,1.26718,1.26682,1.26718,4400000.0
2008-07-15 20:14:00,1.26692,1.26725,1.26661,1.26674,18200000.0
2008-07-15 20:15:00,1.26661,1.2671,1.26637,1.26637,9400000.0
2008-07-15 20:16:00,1.26675,1.26684,1.26667,1.26667,10800000.0
2008-07-15 20:17:00,1.26668,1.26696,1.26653,1.26678,15200000.0
2008-07-15 20:18:00,1.26655,1.26672,1.26641,1.26641,12400000.0
2008-07-15 20:19:00,1.26657,1.26657,1.26614,1.26614,17200000.0
2008-07-15 20:23:00,1.26653,1.26653,1.26602,1.26623,5200000.0
2008-07-15 20:24:00,1.26624,1.26631,1.26586,1.26607,11000000.0
2008-07-15 20:25:00,1.2666,1.26663,1.26629,1.26663,15400000.0
2008-07-15 20:27:00,1.26639,1.26666,1.26639,1.26656,7400000.0
2008-07-15 20:28:00,1.26679,1.26689,1.26674,1.26674,6800000.0
2008-07-15 20:29:00,1.26683,1.26683,1.26678,1.26678,6400000.0
2008-07-15 20:30:00,1.2674,1.2674,1.2673,1.2673,22800000.0
2008-07-15 20:31:00,1.26728,1.26739,1.26698,1.26704,22800000.0
2008-07-15 20:32:00,1.2672,1.26744,1.26683,1.26743,18000000.0
2008-07-15 20:33:00,1.26712,1.26715,1.26627,1.26665,9400000.0
2008-07-15 20:34:00,1.26641,1.26677,1.26624,1.26628,28200000.0
2008-07-15 20:35:00,1.26672,1.26704,1.26665,1.26704,44400000.0
2008-07-15 20:36:00,1.26658,1.26673,1.26637,1.26637,7400000.0
2008-07-15 20:37:00,1.26669,1.26669,1.2663,1.26654,13200000.0
2008-07-15 20:38:00,1.2663,1.26632,1.2663,1.26632,8400000.0
2008-07-15 20:39:00,1.26614,1.26665,1.26597,1.26623,26200000.0
2008-07-15 20:40:00,1.26619,1.26635,1.26597,1.26597,18400000.0
2008-07-15 20:41:00,1.2663,1.26642,1.26629,1.26641,16400000.0
2008-07-15 20:42:00,1.26658,1.26658,1.26612,1.26612,12600000.0
2008-07-15 20:43:00,1.26627,1.26696,1.26622,1.26641,22400000.0
2008-07-15 20:45:00,1.2669,1.267,1.2669,1.267,68200000.0
2008-07-15 20:46:00,1.2668,1.267,1.2668,1.267,68200000.0
2008-07-15 20:47:00,1.26614,1.26677,1.26607,1.26665,68200000.0
2008-07-15 20:48:00,1.26653,1.26691,1.26604,1.26617,16000000.0
2008-07-15 20:49:00,1.26607,1.26644,1.26607,1.26618,13200000.0
2008-07-15 20:50:00,1.26653,1.26676,1.26608,1.2665,11600000.0
2008-07-15 20:51:00,1.26663,1.26674,1.26631,1.26631,14400000.0
2008-07-15 20:52:00,1.26649,1.26673,1.2664,1.2664,15600000.0
2008-07-15 20:53:00,1.26685,1.26685,1.26651,1.26652,10200000.0
2008-07-15 20:54:00,1.26658,1.26679,1.2663,1.26639,15800000.0
2008-07-15 20:55:00,1.26643,1.26675,1.26641,1.26641,7400000.0
2008-07-15 20:56:00,1.26647,1.26647,1.26621,1.26638,22000000.0
2008-07-15 20:57:00,1.26638,1.26667,1.26602,1.26635,20800000.0
2008-07-15 20:58:00,1.26631,1.26644,1.26576,1.26644,19600000.0
2008-07-15 20:59:00,1.26624,1.26633,1.2661,1.26631,13000000.0
2008-07-15 21:00:00,1.26571,1.266,1.26571,1.266,4000000.0
2008-07-15 21:01:00,1.2663,1.2663,1.26602,1.26602,5600000.0
2008-07-15 21:03:00,1.26603,1.2663,1.26603,1.26626,8800000.0
2008-07-15 21:04:00,1.2665,1.2665,1.2664,1.2665,27200000.0
2008-07-15 21:05:00,1.266,1.26652,1.26599,1.2661,27200000.0
2008-07-15 21:06:00,1.26589,1.2662,1.26578,1.2662,18400000.0
2008-07-15 21:07:00,1.26599,1.26602,1.2657,1.26597,12600000.0
2008-07-15 21:08:00,1.2662,1.2662,1.26591,1.26613,23200000.0
2008-07-15 21:09:00,1.26609,1.26609,1.26559,1.26568,13000000.0
2008-07-15 21:10:00,1.266,1.26618,1.26563,1.26585,10800000.0
2008-07-15 21:11:00,1.26594,1.26623,1.26581,1.26597,10400000.0
2008-07-15 21:12:00,1.26583,1.26606,1.26566,1.26606,27800000.0
2008-07-15 21:13:00,1.26634,1.26634,1.266,1.26607,21800000.0
2008-07-15 21:14:00,1.26587,1.26654,1.26569,1.26628,18400000.0
2008-07-15 21:15:00,1.26608,1.26654,1.26608,1.2664,13000000.0
2008-07-15 21:16:00,1.26647,1.26686,1.26635,1.26655,18400000.0
2008-07-15 21:17:00,1.26619,1.26653,1.26616,1.26623,10600000.0
2008-07-15 21:18:00,1.26654,1.26654,1.26633,1.26633,4200000.0
2008-07-15 21:19:00,1.26665,1.26665,1.26647,1.26647,2000000.0
2008-07-15 21:20:00,1.26664,1.26664,1.26636,1.26655,13200000.0
2008-07-15 21:21:00,1.26644,1.2665,1.26609,1.2664,15400000.0
2008-07-15 21:22:00,1.26647,1.26647,1.26606,1.26645,6400000.0
2008-07-15 21:23:00,1.26642,1.26668,1.26626,1.26668,12400000.0
2008-07-15 21:24:00,1.26635,1.26685,1.2663,1.2664,20000000.0
2008-07-15 21:25:00,1.2666,1.2667,1.2665,1.2667,11400000.0
2008-07-15 21:26:00,1.26638,1.26649,1.26614,1.26649,11400000.0
2008-07-15 21:27:00,1.26624,1.26651,1.26624,1.26641,9600000.0
2008-07-15 21:28:00,1.26623,1.26642,1.26603,1.26629,11000000.0
2008-07-15 21:29:00,1.26658,1.26658,1.26581,1.26609,18800000.0
2008-07-15 21:30:00,1.26615,1.26635,1.26606,1.26606,5800000.0
2008-07-15 21:31:00,1.2662,1.26634,1.2662,1.26634,6400000.0
2008-07-15 21:32:00,1.26614,1.26653,1.266,1.26653,19800000.0
2008-07-15 21:33:00,1.26652,1.26699,1.26643,1.26643,9000000.0
2008-07-15 21:34:00,1.26682,1.26708,1.26663,1.26708,76000000.0
2008-07-15 21:35:00,1.26667,1.26702,1.26662,1.26662,7400000.0
2008-07-15 21:36:00,1.2671,1.2672,1.2669,1.267,24600000.0
2008-07-15 21:37:00,1.26662,1.26693,1.26639,1.26661,24600000.0
2008-07-15 21:38:00,1.26654,1.26654,1.26633,1.26633,16200000.0
2008-07-15 21:39:00,1.2667,1.2669,1.2667,1.2668,4800000.0
2008-07-15 21:40:00,1.2667,1.26685,1.26644,1.26685,4800000.0
2008-07-15 21:41:00,1.26639,1.26673,1.26635,1.26673,10000000.0
2008-07-15 21:42:00,1.26634,1.26679,1.26603,1.26679,13200000.0
2008-07-15 21:43:00,1.26666,1.26692,1.26655,1.26655,6200000.0
2008-07-15 21:44:00,1.26649,1.2668,1.26649,1.26669,16000000.0
2008-07-15 21:45:00,1.2668,1.26697,1.26642,1.26676,10400000.0
2008-07-15 21:46:00,1.26662,1.26688,1.26662,1.26688,17400000.0
2008-07-15 21:47:00,1.26651,1.2671,1.26651,1.26678,19200000.0
2008-07-15 21:48:00,1.26682,1.26682,1.26641,1.26649,4200000.0
2008-07-15 21:49:00,1.26666,1.26678,1.26666,1.26678,6400000.0
2008-07-15 21:50:00,1.26661,1.26673,1.26616,1.26616,146200000.0
2008-07-15 21:51:00,1.26672,1.2673,1.26664,1.26666,17600000.0
2008-07-15 21:52:00,1.2667,1.2667,1.2667,1.2667,12000000.0
2008-07-15 21:53:00,1.26639,1.2666,1.266,1.26639,12000000.0
2008-07-15 21:55:00,1.26584,1.26595,1.26562,1.26595,20400000.0
2008-07-15 21:56:00,1.26654,1.26654,1.26613,1.26613,9600000.0
2008-07-15 21:57:00,1.26614,1.26658,1.26614,1.26638,40800000.0
2008-07-15 21:58:00,1.26667,1.2671,1.26667,1.2671,22400000.0
2008-07-15 21:59:00,1.26716,1.26731,1.26716,1.26731,34200000.0
2008-07-15 22:00:00,1.26741,1.26741,1.26667,1.26702,11200000.0
2008-07-15 22:01:00,1.26702,1.2672,1.26694,1.26694,4200000.0
2008-07-15 22:03:00,1.2672,1.2672,1.2672,1.2672,13200000.0
2008-07-15 22:04:00,1.26697,1.26705,1.26671,1.26688,13200000.0
2008-07-15 22:05:00,1.26721,1.26741,1.26721,1.26741,9000000.0
2008-07-15 22:06:00,1.26691,1.26718,1.26684,1.26684,11400000.0
2008-07-15 22:07:00,1.26676,1.26713,1.26667,1.26713,14400000.0
2008-07-15 22:08:00,1.26703,1.26703,1.26682,1.26687,6200000.0
2008-07-15 22:09:00,1.26683,1.26721,1.26679,1.26681,10200000.0
2008-07-15 22:10:00,1.26706,1.26731,1.26669,1.26669,8800000.0
2008-07-15 22:11:00,1.26706,1.26706,1.26637,1.26685,90200000.0
2008-07-15 22:12:00,1.26694,1.26729,1.26694,1.2671,5800000.0
2008-07-15 22:13:00,1.26713,1.26718,1.26684,1.26695,8200000.0
2008-07-15 22:14:00,1.26709,1.26745,1.26707,1.26745,8200000.0
2008-07-15 22:15:00,1.26716,1.26722,1.26706,1.26722,14600000.0
2008-07-15 22:17:00,1.26745,1.26745,1.26703,1.26729,15000000.0
2008-07-15 22:18:00,1.26694,1.26736,1.26668,1.26715,13200000.0
2008-07-15 22:19:00,1.26712,1.26725,1.26704,1.26704,4200000.0
2008-07-15 22:20:00,1.26707,1.26738,1.26673,1.2672,18600000.0
2008-07-15 22:22:00,1.2674,1.2674,1.2673,1.2673,18600000.0
2008-07-15 22:23:00,1.26711,1.2674,1.26694,1.26713,18600000.0
2008-07-15 22:24:00,1.26691,1.26713,1.26678,1.26711,16600000.0
2008-07-15 22:26:00,1.2672,1.2672,1.2672,1.2672,8400000.0
2008-07-15 22:27:00,1.26705,1.26705,1.2665,1.26655,8400000.0
2008-07-15 22:30:00,1.2669,1.2669,1.2669,1.2669,9200000.0
2008-07-15 22:31:00,1.26684,1.26687,1.26658,1.26679,9200000.0
2008-07-15 22:32:00,1.2669,1.267,1.2669,1.267,22600000.0
2008-07-15 22:34:00,1.26694,1.26701,1.26683,1.26683,22600000.0
2008-07-15 22:35:00,1.267,1.2672,1.267,1.2672,7200000.0
2008-07-15 22:37:00,1.2671,1.2672,1.2671,1.2672,7200000.0
2008-07-15 22:38:00,1.26718,1.26718,1.26688,1.26701,7200000.0
2008-07-15 22:39:00,1.26711,1.26738,1.2671,1.2671,10800000.0
2008-07-15 22:40:00,1.26748,1.26748,1.2674,1.2674,4000000.0
2008-07-15 22:41:00,1.26717,1.26717,1.26692,1.26692,6800000.0
2008-07-15 22:42:00,1.26713,1.26713,1.26708,1.26708,3200000.0
2008-07-15 22:43:00,1.26727,1.26728,1.26721,1.26728,5000000.0
2008-07-15 22:44:00,1.2674,1.2675,1.2673,1.2675,6400000.0
2008-07-15 22:45:00,1.2674,1.2674,1.26659,1.26659,6400000.0
2008-07-15 22:46:00,1.26689,1.26721,1.26689,1.26721,10400000.0
2008-07-15 22:47:00,1.2672,1.2672,1.26718,1.26718,3200000.0
2008-07-15 22:48:00,1.26747,1.26747,1.26711,1.26719,4200000.0
2008-07-15 22:49:00,1.2673,1.2674,1.2672,1.2674,10400000.0
2008-07-15 22:50:00,1.2672,1.26739,1.26714,1.26739,10400000.0
2008-07-15 22:52:00,1.26726,1.26726,1.26725,1.26725,2600000.0
2008-07-15 22:53:00,1.26745,1.26745,1.2669,1.26714,20000000.0
2008-07-15 22:54:00,1.26704,1.26704,1.26684,1.26684,4600000.0
2008-07-15 22:55:00,1.2674,1.2674,1.2673,1.2674,9000000.0
2008-07-15 22:56:00,1.2675,1.2675,1.2673,1.2673,9000000.0
2008-07-15 22:57:00,1.26714,1.26744,1.26692,1.26744,9000000.0
2008-07-15 22:58:00,1.26713,1.26714,1.26687,1.26714,8400000.0
2008-07-15 22:59:00,1.26672,1.26672,1.26643,1.2665,78400000.0
2008-07-15 23:00:00,1.26674,1.26674,1.26627,1.26627,10800000.0
2008-07-15 23:01:00,1.2673,1.2673,1.2673,1.2673,2600000.0
2008-07-15 23:02:00,1.26632,1.26648,1.26632,1.26648,2600000.0
2008-07-15 23:03:00,1.26702,1.26702,1.26673,1.26673,19800000.0
2008-07-15 23:04:00,1.2673,1.2673,1.2673,1.2673,15600000.0
2008-07-15 23:05:00,1.2672,1.2672,1.2672,1.2672,15600000.0
2008-07-15 23:06:00,1.2671,1.2672,1.2671,1.2672,15600000.0
2008-07-15 23:07:00,1.26657,1.26694,1.26631,1.26631,15600000.0
2008-07-15 23:08:00,1.26668,1.26696,1.26666,1.26696,4600000.0
2008-07-15 23:10:00,1.26656,1.26727,1.26656,1.26695,16400000.0
2008-07-15 23:12:00,1.26679,1.26706,1.26679,1.26693,14200000.0
2008-07-15 23:13:00,1.26676,1.26743,1.26676,1.26679,6800000.0
2008-07-15 23:14:00,1.26701,1.26745,1.26701,1.26706,10600000.0
2008-07-15 23:15:00,1.26711,1.26741,1.26696,1.26696,14000000.0
2008-07-15 23:17:00,1.26747,1.26747,1.26704,1.26718,9600000.0
2008-07-15 23:18:00,1.26726,1.2674,1.26713,1.2674,13200000.0
2008-07-15 23:19:00,1.2671,1.26737,1.2671,1.26719,11800000.0
2008-07-15 23:20:00,1.26701,1.2675,1.26695,1.26695,29000000.0
2008-07-15 23:21:00,1.26731,1.26731,1.26692,1.26713,8800000.0
2008-07-15 23:22:00,1.26669,1.26701,1.26669,1.26691,11200000.0
2008-07-15 23:23:00,1.26657,1.26808,1.26657,1.26719,16400000.0
2008-07-15 23:24:00,1.26794,1.26801,1.26752,1.26755,20500000.0
2008-07-15 23:25:00,1.26783,1.26821,1.26769,1.26789,7000000.0
2008-07-15 23:26:00,1.26795,1.26795,1.26731,1.26757,9400000.0
2008-07-15 23:27:00,1.26748,1.26782,1.26735,1.26752,13200000.0
2008-07-15 23:28:00,1.268,1.2681,1.268,1.2681,6200000.0
2008-07-15 23:29:00,1.26759,1.2676,1.26719,1.26759,6200000.0
2008-07-15 23:30:00,1.2677,1.2677,1.2677,1.2677,10000000.0
2008-07-15 23:31:00,1.2672,1.26747,1.26704,1.2673,10000000.0
2008-07-15 23:32:00,1.26717,1.2677,1.26717,1.26727,12800000.0
2008-07-15 23:33:00,1.26731,1.26756,1.26689,1.26756,12200000.0
2008-07-15 23:34:00,1.26714,1.26771,1.26714,1.26723,16000000.0
2008-07-15 23:35:00,1.26703,1.26738,1.26703,1.26727,10600000.0
2008-07-15 23:36:00,1.26751,1.26751,1.26707,1.26712,15400000.0
2008-07-15 23:37:00,1.26742,1.26754,1.26726,1.26733,28800000.0
2008-07-15 23:38:00,1.26735,1.26762,1.26712,1.26712,21800000.0
2008-07-15 23:39:00,1.26719,1.26759,1.2669,1.26759,14600000.0
2008-07-15 23:40:00,1.2678,1.26797,1.2675,1.26772,15000000.0
2008-07-15 23:41:00,1.26696,1.26767,1.26696,1.26719,14800000.0
2008-07-15 23:42:00,1.26718,1.26727,1.26718,1.26727,4000000.0
2008-07-15 23:43:00,1.26775,1.26804,1.26712,1.26712,16000000.0
2008-07-15 23:44:00,1.26782,1.26782,1.26721,1.26738,9400000.0
2008-07-15 23:45:00,1.26771,1.26784,1.26746,1.26767,10400000.0
2008-07-15 23:46:00,1.26753,1.2677,1.26753,1.2677,7600000.0
2008-07-15 23:47:00,1.26769,1.26792,1.26721,1.26721,11600000.0
2008-07-15 23:48:00,1.2673,1.26767,1.26693,1.26754,16200000.0
2008-07-15 23:49:00,1.26742,1.26804,1.26742,1.2676,12400000.0
2008-07-15 23:50:00,1.2679,1.268,1.2679,1.268,15200000.0
2008-07-15 23:51:00,1.26756,1.26761,1.26707,1.26707,15200000.0
2008-07-15 23:52:00,1.26759,1.26806,1.26752,1.26806,18800000.0
2008-07-15 23:53:00,1.26779,1.26779,1.26736,1.26741,18800000.0
2008-07-15 23:54:00,1.26728,1.26749,1.26728,1.26744,8400000.0
2008-07-15 23:55:00,1.268,1.2681,1.268,1.2681,17400000.0
2008-07-15 23:56:00,1.26795,1.26798,1.26746,1.26746,17400000.0
2008-07-15 23:57:00,1.2681,1.2682,1.2681,1.2682,10800000.0
2008-07-15 23:58:00,1.26762,1.26815,1.26721,1.26721,10800000.0
2008-07-15 23:59:00,1.26718,1.26758,1.26716,1.26751,7600000.0
2008-07-16 00:00:00,1.26752,1.26787,1.26752,1.26787,6600000.0
2008-07-16 00:01:00,1.26789,1.26828,1.26779,1.268,15000000.0
2008-07-16 00:02:00,1.26782,1.26841,1.26761,1.26811,16000000.0
2008-07-16 00:03:00,1.26802,1.26822,1.26791,1.26822,13200000.0
2008-07-16 00:04:00,1.268,1.26835,1.26793,1.26835,14300000.0
2008-07-16 00:05:00,1.26781,1.26822,1.26769,1.26794,17400000.0
2008-07-16 00:06:00,1.2684,1.2686,1.2684,1.2685,14000000.0
2008-07-16 00:07:00,1.26805,1.26866,1.26798,1.26834,14000000.0
2008-07-16 00:08:00,1.26775,1.26828,1.26767,1.26786,17200000.0
2008-07-16 00:09:00,1.26733,1.26747,1.26726,1.26732,15000000.0
2008-07-16 00:10:00,1.26786,1.26827,1.26781,1.26827,16800000.0
2008-07-16 00:14:00,1.26762,1.26804,1.26758,1.26804,17200000.0
2008-07-16 00:15:00,1.26769,1.26821,1.26766,1.26799,11800000.0
2008-07-16 00:16:00,1.26817,1.26836,1.26762,1.26802,16000000.0
2008-07-16 00:18:00,1.2684,1.2684,1.2684,1.2684,20600000.0
2008-07-16 00:20:00,1.26807,1.26807,1.26768,1.26788,20600000.0
2008-07-16 00:21:00,1.26773,1.26789,1.26756,1.26789,12200000.0
2008-07-16 00:22:00,1.26785,1.26806,1.26757,1.26778,31400000.0
2008-07-16 00:24:00,1.26785,1.2681,1.26748,1.26793,23600000.0
2008-07-16 00:25:00,1.26774,1.26838,1.26774,1.26805,7400000.0
2008-07-16 00:26:00,1.26807,1.26809,1.26772,1.26772,10600000.0
2008-07-16 00:28:00,1.26781,1.26827,1.26781,1.26815,16400000.0
2008-07-16 00:29:00,1.26817,1.26853,1.26817,1.26832,14000000.0
2008-07-16 00:30:00,1.26796,1.26802,1.26761,1.26772,11600000.0
2008-07-16 00:31:00,1.2684,1.2685,1.2684,1.2685,13200000.0
2008-07-16 00:32:00,1.2684,1.2684,1.2683,1.2683,13200000.0
2008-07-16 00:33:00,1.26771,1.26812,1.26748,1.26812,13200000.0
2008-07-16 00:34:00,1.26785,1.26795,1.26785,1.26795,3200000.0
2008-07-16 00:35:00,1.26808,1.26844,1.26797,1.26797,4200000.0
2008-07-16 00:36:00,1.26803,1.26849,1.26785,1.26801,23400000.0
2008-07-16 00:37:00,1.26805,1.2684,1.26805,1.26838,10700000.0
2008-07-16 00:38:00,1.26844,1.26888,1.26835,1.26888,8800000.0
2008-07-16 00:39:00,1.26814,1.26879,1.26808,1.26808,11800000.0
2008-07-16 00:40:00,1.2687,1.2688,1.2686,1.2686,7600000.0
2008-07-16 00:41:00,1.26805,1.26832,1.26791,1.26815,7600000.0
2008-07-16 00:42:00,1.2689,1.2689,1.2688,1.2688,10000000.0
2008-07-16 00:43:00,1.2684,1.26876,1.26834,1.26835,10000000.0
2008-07-16 00:44:00,1.26821,1.26828,1.2681,1.26827,23800000.0
2008-07-16 00:45:00,1.2686,1.2688,1.2686,1.2688,18200000.0
2008-07-16 00:46:00,1.26806,1.2683,1.26786,1.2683,18200000.0
2008-07-16 00:47:00,1.2687,1.2689,1.2687,1.2689,18600000.0
2008-07-16 00:48:00,1.26826,1.2684,1.26814,1.26827,18600000.0
2008-07-16 00:49:00,1.26837,1.26846,1.26815,1.26815,13000000.0
2008-07-16 00:50:00,1.26858,1.26872,1.26815,1.26836,13800000.0
2008-07-16 00:52:00,1.2689,1.2689,1.2689,1.2689,16800000.0
2008-07-16 00:53:00,1.26832,1.26876,1.26813,1.26876,16800000.0
2008-07-16 00:54:00,1.2688,1.2689,1.2687,1.2688,14800000.0
2008-07-16 00:55:00,1.2687,1.2689,1.2687,1.2689,14800000.0
2008-07-16 00:56:00,1.2683,1.26853,1.26807,1.26816,14800000.0
2008-07-16 00:57:00,1.26793,1.26807,1.26767,1.26769,66800000.0
2008-07-16 00:58:00,1.26847,1.26847,1.26781,1.2683,10800000.0
2008-07-16 00:59:00,1.26828,1.26876,1.26817,1.26834,18200000.0
2008-07-16 01:00:00,1.2685,1.2685,1.2684,1.2684,19000000.0
2008-07-16 01:01:00,1.2685,1.2685,1.2682,1.2684,19000000.0
2008-07-16 01:02:00,1.2685,1.2685,1.2684,1.2684,19000000.0
2008-07-16 01:03:00,1.26809,1.26845,1.26783,1.26845,19000000.0
2008-07-16 01:04:00,1.26837,1.26837,1.26833,1.26835,3600000.0
2008-07-16 01:05:00,1.26775,1.26797,1.26775,1.26797,2600000.0
2008-07-16 01:06:00,1.26759,1.2678,1.26759,1.2678,4800000.0
2008-07-16 01:07:00,1.2681,1.26813,1.26778,1.26794,40600000.0
2008-07-16 01:08:00,1.26784,1.26816,1.26773,1.26816,8800000.0
2008-07-16 01:09:00,1.26782,1.26822,1.26782,1.26796,9800000.0
2008-07-16 01:10:00,1.26823,1.26823,1.26793,1.26822,11400000.0
2008-07-16 01:11:00,1.26812,1.26824,1.26798,1.2681,16400000.0
2008-07-16 01:13:00,1.2684,1.26908,1.26838,1.26838,24400000.0
2008-07-16 01:14:00,1.26856,1.26883,1.26819,1.26825,94100000.0
2008-07-16 01:15:00,1.2688,1.269,1.2688,1.2689,8800000.0
2008-07-16 01:16:00,1.26867,1.26884,1.2685,1.26873,8800000.0
2008-07-16 01:17:00,1.26867,1.26887,1.26841,1.26841,15000000.0
2008-07-16 01:18:00,1.2691,1.2692,1.2689,1.2691,16800000.0
2008-07-16 01:19:00,1.26895,1.26929,1.26868,1.26904,16800000.0
2008-07-16 01:20:00,1.26848,1.26848,1.26807,1.26807,18700000.0
2008-07-16 01:21:00,1.26854,1.26867,1.26845,1.2686,12600000.0
2008-07-16 01:22:00,1.269,1.26911,1.26885,1.26903,30200000.0
2008-07-16 01:23:00,1.26913,1.26928,1.26879,1.26879,4800000.0
2008-07-16 01:24:00,1.26898,1.26905,1.26836,1.2688,11400000.0
2008-07-16 01:25:00,1.26902,1.26918,1.26887,1.26918,6400000.0
2008-07-16 01:26:00,1.26886,1.26921,1.26876,1.26876,16400000.0
2008-07-16 01:27:00,1.26906,1.26911,1.26893,1.26908,18800000.0
2008-07-16 01:28:00,1.26917,1.26917,1.26868,1.26873,32000000.0
2008-07-16 01:29:00,1.2692,1.2694,1.2691,1.2693,4200000.0
2008-07-16 01:30:00,1.26881,1.2692,1.26874,1.26874,4200000.0
2008-07-16 01:31:00,1.26937,1.2694,1.26891,1.2694,4600000.0
2008-07-16 01:32:00,1.26944,1.26944,1.26904,1.26904,8000000.0
2008-07-16 01:33:00,1.26902,1.26933,1.26896,1.26896,4800000.0
2008-07-16 01:34:00,1.26907,1.26958,1.26907,1.2693,15000000.0
2008-07-16 01:35:00,1.26943,1.26943,1.26901,1.26904,5600000.0
2008-07-16 01:36:00,1.2694,1.2694,1.2694,1.2694,10600000.0
2008-07-16 01:37:00,1.2693,1.2695,1.269,1.2695,10600000.0
2008-07-16 01:38:00,1.26932,1.26935,1.26895,1.26935,10600000.0
2008-07-16 01:39:00,1.26949,1.26949,1.26921,1.26949,14000000.0
2008-07-16 01:40:00,1.2694,1.2695,1.2694,1.2695,4200000.0
2008-07-16 01:41:00,1.26897,1.26912,1.2689,1.26912,4200000.0
2008-07-16 01:42:00,1.26912,1.26947,1.26889,1.26906,73200000.0
2008-07-16 01:43:00,1.26913,1.26987,1.26913,1.26987,12000000.0
2008-07-16 01:44:00,1.26927,1.2694,1.26927,1.2694,2600000.0
2008-07-16 01:45:00,1.2698,1.2698,1.2698,1.2698,8000000.0
2008-07-16 01:46:00,1.2697,1.2698,1.2697,1.2698,8000000.0
2008-07-16 01:47:00,1.26933,1.26973,1.26933,1.26934,8000000.0
2008-07-16 01:48:00,1.26965,1.27006,1.26965,1.26989,41000000.0
2008-07-16 01:49:00,1.27005,1.27053,1.27,1.27,8800000.0
2008-07-16 01:50:00,1.26968,1.27007,1.26967,1.26989,18800000.0
2008-07-16 01:51:00,1.26957,1.26957,1.26955,1.26955,6800000.0
2008-07-16 01:52:00,1.26966,1.27004,1.26964,1.26972,39600000.0
2008-07-16 01:53:00,1.26936,1.27004,1.26936,1.27004,11600000.0
2008-07-16 01:54:00,1.2702,1.2703,1.2702,1.2702,11200000.0
2008-07-16 01:55:00,1.26978,1.26996,1.26966,1.26992,11200000.0
2008-07-16 01:56:00,1.2704,1.2704,1.2702,1.2703,5200000.0
2008-07-16 01:57:00,1.2697,1.27006,1.2697,1.26987,5200000.0
2008-07-16 01:58:00,1.26957,1.27,1.26957,1.26972,13200000.0
2008-07-16 01:59:00,1.2696,1.26977,1.26942,1.26973,11400000.0
2008-07-16 02:00:00,1.26951,1.27008,1.26951,1.2698,13000000.0
2008-07-16 02:01:00,1.26959,1.26989,1.26958,1.26964,17000000.0
2008-07-16 02:02:00,1.26969,1.27006,1.26956,1.2697,20800000.0
2008-07-16 02:03:00,1.2701,1.2701,1.2699,1.2699,19000000.0
2008-07-16 02:04:00,1.26954,1.26986,1.2695,1.26965,19000000.0
2008-07-16 02:05:00,1.27008,1.27034,1.26969,1.27005,15400000.0
2008-07-16 02:06:00,1.27036,1.27049,1.27013,1.27013,7400000.0
2008-07-16 02:08:00,1.27024,1.27044,1.26971,1.27004,16600000.0
2008-07-16 02:09:00,1.26986,1.26993,1.26958,1.26963,20600000.0
2008-07-16 02:10:00,1.26998,1.26998,1.26989,1.26989,7600000.0
2008-07-16 02:11:00,1.26975,1.27032,1.26975,1.27021,25600000.0
2008-07-16 02:12:00,1.27006,1.27045,1.26983,1.27017,15000000.0
2008-07-16 02:13:00,1.26989,1.27008,1.26956,1.26983,38000000.0
2008-07-16 02:14:00,1.26944,1.27011,1.26942,1.26962,18000000.0
2008-07-16 02:15:00,1.27,1.27,1.27,1.27,10800000.0
2008-07-16 02:16:00,1.26962,1.27,1.26957,1.26979,10800000.0
2008-07-16 02:17:00,1.27006,1.27006,1.26969,1.26975,12400000.0
2008-07-16 02:18:00,1.26994,1.2704,1.26976,1.2701,10000000.0
2008-07-16 02:19:00,1.26977,1.27027,1.26977,1.27027,30800000.0
2008-07-16 02:20:00,1.27027,1.27075,1.27014,1.27014,13200000.0
2008-07-16 02:21:00,1.27008,1.27032,1.2699,1.2699,6800000.0
2008-07-16 02:22:00,1.26967,1.27027,1.26956,1.26991,15400000.0
2008-07-16 02:23:00,1.26977,1.26989,1.26977,1.26989,18000000.0
2008-07-16 02:24:00,1.26974,1.26992,1.26943,1.26985,13800000.0
2008-07-16 02:25:00,1.26956,1.26956,1.26922,1.26924,5800000.0
2008-07-16 02:26:00,1.26899,1.26935,1.26899,1.26926,22600000.0
2008-07-16 02:27:00,1.26933,1.2697,1.26933,1.26939,6200000.0
2008-07-16 02:28:00,1.2698,1.26988,1.26954,1.26988,4800000.0
2008-07-16 02:29:00,1.27009,1.27009,1.26961,1.26961,7400000.0
2008-07-16 02:30:00,1.26976,1.27002,1.26947,1.26972,12400000.0
2008-07-16 02:31:00,1.26987,1.26999,1.26942,1.26974,25000000.0
2008-07-16 02:32:00,1.27,1.27,1.2699,1.2699,14600000.0
2008-07-16 02:33:00,1.27,1.2701,1.27,1.27,14600000.0
2008-07-16 02:34:00,1.26965,1.26999,1.26965,1.2697,14600000.0
2008-07-16 02:35:00,1.26958,1.27003,1.26958,1.26972,5200000.0
2008-07-16 02:36:00,1.26951,1.27004,1.2694,1.2694,12400000.0
2008-07-16 02:37:00,1.26943,1.26963,1.26942,1.26942,25000000.0
2008-07-16 02:38:00,1.2702,1.2702,1.27,1.2701,6600000.0
2008-07-16 02:39:00,1.2702,1.2702,1.2702,1.2702,6600000.0
2008-07-16 02:40:00,1.2701,1.2701,1.2701,1.2701,6600000.0
2008-07-16 02:41:00,1.2702,1.2702,1.2701,1.2701,6600000.0
2008-07-16 02:42:00,1.26971,1.26992,1.26949,1.26963,6600000.0
2008-07-16 02:43:00,1.26957,1.26968,1.26929,1.26937,7400000.0
2008-07-16 02:44:00,1.26972,1.26972,1.26956,1.26966,12600000.0
2008-07-16 02:45:00,1.26949,1.26961,1.26932,1.26947,22000000.0
2008-07-16 02:46:00,1.26929,1.26976,1.26929,1.26952,14600000.0
2008-07-16 02:47:00,1.26957,1.26979,1.26953,1.26978,18800000.0
2008-07-16 02:48:00,1.26994,1.27001,1.26928,1.26954,22800000.0
2008-07-16 02:49:00,1.26986,1.26986,1.26977,1.26977,2000000.0
2008-07-16 02:50:00,1.2701,1.2701,1.27,1.2701,23000000.0
2008-07-16 02:51:00,1.2696,1.26996,1.2696,1.26989,23000000.0
2008-07-16 02:52:00,1.26953,1.27004,1.26953,1.26963,11200000.0
2008-07-16 02:53:00,1.26961,1.26989,1.26956,1.2696,5600000.0
2008-07-16 02:54:00,1.2698,1.2698,1.2697,1.2698,21000000.0
2008-07-16 02:55:00,1.26963,1.26963,1.26916,1.2693,21000000.0
2008-07-16 02:56:00,1.26934,1.26967,1.26933,1.26967,13400000.0
2008-07-16 02:58:00,1.26985,1.26985,1.26942,1.2695,12800000.0
2008-07-16 02:59:00,1.26942,1.26951,1.26932,1.26951,17400000.0
2008-07-16 03:00:00,1.2693,1.26955,1.26907,1.26907,17200000.0
2008-07-16 03:01:00,1.2697,1.2698,1.2697,1.2698,6400000.0
2008-07-16 03:02:00,1.26929,1.26933,1.26929,1.26933,6400000.0
2008-07-16 03:03:00,1.26929,1.26964,1.26911,1.2693,18800000.0
2008-07-16 03:04:00,1.2697,1.2698,1.2697,1.2697,12000000.0
2008-07-16 03:05:00,1.27006,1.27041,1.2697,1.26974,12000000.0
2008-07-16 03:06:00,1.26987,1.2701,1.26972,1.2701,4200000.0
2008-07-16 03:07:00,1.27007,1.27019,1.26975,1.27019,25800000.0
2008-07-16 03:08:00,1.26995,1.27014,1.26963,1.26963,9200000.0
2008-07-16 03:09:00,1.27013,1.27032,1.26992,1.27032,18000000.0
2008-07-16 03:10:00,1.26977,1.26998,1.26977,1.26998,8400000.0
2008-07-16 03:11:00,1.2699,1.27,1.2697,1.2697,10200000.0
2008-07-16 03:12:00,1.26963,1.26963,1.26941,1.26947,10200000.0
2008-07-16 03:13:00,1.26907,1.27003,1.26907,1.27003,25900000.0
2008-07-16 03:14:00,1.2697,1.26989,1.26955,1.2696,18800000.0
2008-07-16 03:15:00,1.26968,1.27005,1.26966,1.26966,16000000.0
2008-07-16 03:16:00,1.2701,1.2701,1.2699,1.2699,10600000.0
2008-07-16 03:17:00,1.26991,1.26991,1.26931,1.26931,10600000.0
2008-07-16 03:18:00,1.26975,1.27017,1.26949,1.26994,34400000.0
2008-07-16 03:19:00,1.26982,1.27022,1.26982,1.27001,16400000.0
2008-07-16 03:20:00,1.27034,1.27066,1.27011,1.27011,14200000.0
2008-07-16 03:21:00,1.2705,1.2707,1.2704,1.2704,10800000.0
2008-07-16 03:22:00,1.27036,1.27053,1.26985,1.27027,10800000.0
2008-07-16 03:23:00,1.2703,1.2705,1.2703,1.2705,6200000.0
2008-07-16 03:24:00,1.27002,1.27027,1.27002,1.27027,6200000.0
2008-07-16 03:25:00,1.27006,1.27034,1.2699,1.2699,5800000.0
2008-07-16 03:27:00,1.2704,1.2704,1.2703,1.2703,16800000.0
2008-07-16 03:28:00,1.26992,1.27018,1.26974,1.26985,16800000.0
2008-07-16 03:29:00,1.2702,1.2702,1.2701,1.2702,23400000.0
2008-07-16 03:30:00,1.27009,1.27009,1.26898,1.2692,23400000.0
2008-07-16 03:31:00,1.26917,1.26964,1.26912,1.26912,21000000.0
2008-07-16 03:32:00,1.26915,1.26985,1.26912,1.26985,8800000.0
2008-07-16 03:33:00,1.2695,1.2697,1.2695,1.2695,8600000.0
2008-07-16 03:34:00,1.26888,1.26945,1.26888,1.26945,8600000.0
2008-07-16 03:35:00,1.2693,1.26946,1.2693,1.26946,4600000.0
2008-07-16 03:36:00,1.26949,1.26975,1.26949,1.26949,11200000.0
2008-07-16 03:37:00,1.26936,1.26965,1.26936,1.26949,14800000.0
2008-07-16 03:38:00,1.26986,1.26986,1.26937,1.26937,10600000.0
2008-07-16 03:39:00,1.26961,1.26988,1.2695,1.2695,8400000.0
2008-07-16 03:40:00,1.2695,1.2695,1.26937,1.26937,4200000.0
2008-07-16 03:41:00,1.26941,1.26947,1.26921,1.26921,14600000.0
2008-07-16 03:42:00,1.2698,1.2698,1.2697,1.2698,9000000.0
2008-07-16 03:43:00,1.26897,1.26929,1.26897,1.26912,9000000.0
2008-07-16 03:44:00,1.2695,1.2695,1.2694,1.2694,33800000.0
2008-07-16 03:45:00,1.26909,1.26936,1.26906,1.26923,33800000.0
2008-07-16 03:47:00,1.26958,1.26958,1.26894,1.26902,8400000.0
2008-07-16 03:48:00,1.26915,1.26928,1.26892,1.26924,7000000.0
2008-07-16 03:49:00,1.2695,1.2698,1.2695,1.2697,9600000.0
2008-07-16 03:50:00,1.2695,1.2698,1.2695,1.2698,9600000.0
2008-07-16 03:51:00,1.26929,1.26941,1.26929,1.26941,9600000.0
2008-07-16 03:52:00,1.26971,1.26971,1.26968,1.26968,2600000.0
2008-07-16 03:53:00,1.26975,1.27007,1.2696,1.27001,19000000.0
2008-07-16 03:54:00,1.26967,1.26988,1.2696,1.26964,7400000.0
2008-07-16 03:55:00,1.27002,1.27002,1.2698,1.27002,6000000.0
2008-07-16 03:56:00,1.27011,1.27047,1.26985,1.27047,14200000.0
2008-07-16 03:57:00,1.26987,1.27051,1.26987,1.27049,10000000.0
2008-07-16 03:58:00,1.27045,1.2708,1.27045,1.2708,18400000.0
2008-07-16 04:00:00,1.27022,1.2704,1.2699,1.2704,13800000.0
2008-07-16 04:01:00,1.27051,1.27061,1.27051,1.27061,3200000.0
2008-07-16 04:02:00,1.27079,1.27079,1.27035,1.27053,18800000.0
2008-07-16 04:03:00,1.27056,1.27083,1.27056,1.27083,4800000.0
2008-07-16 04:04:00,1.2709,1.271,1.2708,1.271,17200000.0
2008-07-16 04:05:00,1.27063,1.27113,1.27041,1.27041,17200000.0
2008-07-16 04:06:00,1.27037,1.27071,1.27015,1.27015,12600000.0
2008-07-16 04:07:00,1.2708,1.2708,1.2705,1.2706,25800000.0
2008-07-16 04:08:00,1.2704,1.27064,1.26997,1.27059,25800000.0
2008-07-16 04:09:00,1.27035,1.27057,1.27009,1.27019,10800000.0
2008-07-16 04:10:00,1.26988,1.27058,1.26988,1.27054,12400000.0
2008-07-16 04:11:00,1.27012,1.27061,1.27011,1.27034,14800000.0
2008-07-16 04:12:00,1.27021,1.27047,1.27021,1.27032,18000000.0
2008-07-16 04:13:00,1.27015,1.27045,1.27004,1.27024,15600000.0
2008-07-16 04:14:00,1.26998,1.27035,1.26998,1.26999,12400000.0
2008-07-16 04:15:00,1.27022,1.27067,1.27,1.27052,10000000.0
2008-07-16 04:16:00,1.27053,1.27097,1.2705,1.27097,4200000.0
2008-07-16 04:17:00,1.27028,1.27053,1.27018,1.27023,19200000.0
2008-07-16 04:18:00,1.26976,1.27018,1.26976,1.27018,9200000.0
2008-07-16 04:19:00,1.27021,1.27064,1.27021,1.27027,10400000.0
2008-07-16 04:20:00,1.27017,1.27042,1.26989,1.27007,6200000.0
2008-07-16 04:21:00,1.27015,1.27054,1.26974,1.27016,7600000.0
2008-07-16 04:22:00,1.26992,1.27033,1.26992,1.27017,7400000.0
2008-07-16 04:23:00,1.27019,1.27065,1.27009,1.27012,10000000.0
2008-07-16 04:24:00,1.27017,1.2704,1.27017,1.2704,6800000.0
2008-07-16 04:25:00,1.2703,1.2707,1.2703,1.2707,13600000.0
2008-07-16 04:26:00,1.27068,1.27068,1.27022,1.2703,15600000.0
2008-07-16 04:27:00,1.27039,1.27039,1.26971,1.26971,6600000.0
2008-07-16 04:28:00,1.27006,1.27014,1.26971,1.27014,15800000.0
2008-07-16 04:29:00,1.27005,1.2701,1.2697,1.2701,9400000.0
2008-07-16 04:30:00,1.27002,1.27043,1.26986,1.26986,20400000.0
2008-07-16 04:31:00,1.27008,1.27009,1.26967,1.27003,12400000.0
2008-07-16 04:32:00,1.26974,1.27021,1.26974,1.26977,8200000.0
2008-07-16 04:33:00,1.27033,1.27043,1.26992,1.27029,25200000.0
2008-07-16 04:34:00,1.27002,1.2701,1.26972,1.26976,16000000.0
2008-07-16 04:35:00,1.26981,1.27043,1.26977,1.26999,21200000.0
2008-07-16 04:36:00,1.27038,1.27055,1.27014,1.27015,6800000.0
2008-07-16 04:37:00,1.27056,1.27056,1.27014,1.27042,5200000.0
2008-07-16 04:38:00,1.27005,1.27036,1.26988,1.27027,17800000.0
2008-07-16 04:39:00,1.2705,1.2705,1.2703,1.2704,17600000.0
2008-07-16 04:40:00,1.27021,1.27047,1.26988,1.27047,17600000.0
2008-07-16 04:41:00,1.27033,1.27058,1.27011,1.27011,9000000.0
2008-07-16 04:42:00,1.27017,1.27017,1.26987,1.27001,8200000.0
2008-07-16 04:43:00,1.26975,1.27016,1.2697,1.26971,16200000.0
2008-07-16 04:44:00,1.26942,1.27057,1.26942,1.27057,13800000.0
2008-07-16 04:45:00,1.2702,1.2702,1.26998,1.26998,2600000.0
2008-07-16 04:46:00,1.27012,1.27012,1.2701,1.2701,2000000.0
2008-07-16 04:47:00,1.2701,1.2701,1.26982,1.26982,5000000.0
2008-07-16 04:48:00,1.26961,1.27034,1.26961,1.26968,4600000.0
2008-07-16 04:49:00,1.26984,1.26995,1.26984,1.26992,8200000.0
2008-07-16 04:50:00,1.27019,1.27022,1.26997,1.26998,5800000.0
2008-07-16 04:51:00,1.2697,1.27006,1.26968,1.27006,10200000.0
2008-07-16 04:52:00,1.26978,1.27025,1.26953,1.27007,11600000.0
2008-07-16 04:53:00,1.27041,1.271,1.27033,1.27041,19000000.0
2008-07-16 04:54:00,1.2709,1.2709,1.2707,1.2707,22600000.0
2008-07-16 04:55:00,1.27046,1.27054,1.26965,1.26991,22600000.0
2008-07-16 04:56:00,1.27007,1.27007,1.26966,1.26966,21600000.0
2008-07-16 04:57:00,1.26997,1.27031,1.26984,1.27014,14100000.0
2008-07-16 04:58:00,1.26999,1.27039,1.26936,1.27039,10600000.0
2008-07-16 04:59:00,1.27014,1.27014,1.26985,1.26994,14000000.0
2008-07-16 05:00:00,1.2704,1.2704,1.2704,1.2704,18800000.0
2008-07-16 05:01:00,1.2703,1.2704,1.2703,1.2704,18800000.0
2008-07-16 05:02:00,1.26963,1.27013,1.26943,1.27013,18800000.0
2008-07-16 05:03:00,1.26996,1.27007,1.26977,1.26977,3600000.0
2008-07-16 05:04:00,1.26979,1.26992,1.2697,1.2697,10600000.0
2008-07-16 05:05:00,1.26957,1.26965,1.26893,1.26893,14400000.0
2008-07-16 05:06:00,1.269,1.26916,1.26881,1.26881,15400000.0
2008-07-16 05:07:00,1.26846,1.26891,1.26846,1.2686,14400000.0
2008-07-16 05:08:00,1.26872,1.26872,1.26799,1.26799,20000000.0
2008-07-16 05:09:00,1.26855,1.26855,1.26779,1.26779,20800000.0
2008-07-16 05:10:00,1.26809,1.26843,1.26781,1.26843,21400000.0
2008-07-16 05:11:00,1.26824,1.26828,1.26755,1.26802,8400000.0
2008-07-16 05:12:00,1.26754,1.26814,1.26754,1.268,11600000.0
2008-07-16 05:13:00,1.2676,1.26786,1.26751,1.26763,10600000.0
2008-07-16 05:14:00,1.2675,1.26798,1.2675,1.26798,2600000.0
2008-07-16 05:15:00,1.2677,1.2677,1.26717,1.26717,16400000.0
2008-07-16 05:16:00,1.26716,1.26747,1.26716,1.26738,18600000.0
2008-07-16 05:17:00,1.26792,1.26792,1.26737,1.26759,15400000.0
2008-07-16 05:18:00,1.26755,1.26785,1.26747,1.26748,17200000.0
2008-07-16 05:19:00,1.26766,1.26767,1.26733,1.26733,12800000.0
2008-07-16 05:20:00,1.26726,1.26737,1.26726,1.26737,3400000.0
2008-07-16 05:21:00,1.26768,1.26768,1.26716,1.26724,11200000.0
2008-07-16 05:22:00,1.2677,1.2677,1.26743,1.26754,10600000.0
2008-07-16 05:23:00,1.26762,1.26762,1.26727,1.26743,26000000.0
2008-07-16 05:24:00,1.26755,1.26797,1.26737,1.26797,8400000.0
2008-07-16 05:25:00,1.26769,1.26792,1.26758,1.26758,11800000.0
2008-07-16 05:26:00,1.26764,1.26776,1.26712,1.26747,18400000.0
2008-07-16 05:27:00,1.26743,1.26743,1.26735,1.26735,13000000.0
2008-07-16 05:28:00,1.26722,1.26766,1.26702,1.26713,19600000.0
2008-07-16 05:29:00,1.2675,1.2676,1.2674,1.2674,11400000.0
2008-07-16 05:30:00,1.26736,1.26738,1.2671,1.26738,11400000.0
2008-07-16 05:31:00,1.26788,1.26788,1.26745,1.26771,23000000.0
2008-07-16 05:32:00,1.2676,1.2678,1.26741,1.26744,14400000.0
2008-07-16 05:33:00,1.26763,1.26813,1.26758,1.26772,24600000.0
2008-07-16 05:34:00,1.26776,1.26795,1.26739,1.26769,6800000.0
2008-07-16 05:35:00,1.2676,1.26806,1.2676,1.26777,27600000.0
2008-07-16 05:36:00,1.26773,1.26794,1.2677,1.26794,16000000.0
2008-07-16 05:37:00,1.2684,1.2684,1.2682,1.2683,9000000.0
2008-07-16 05:38:00,1.26805,1.26819,1.26767,1.26767,9000000.0
2008-07-16 05:39:00,1.26777,1.26833,1.26765,1.26794,9000000.0
2008-07-16 05:40:00,1.26785,1.26809,1.26784,1.26793,13600000.0
2008-07-16 05:41:00,1.26785,1.26812,1.26774,1.26812,8600000.0
2008-07-16 05:42:00,1.26787,1.2683,1.26777,1.26813,9400000.0
2008-07-16 05:43:00,1.26829,1.26829,1.26775,1.26781,6400000.0
2008-07-16 05:44:00,1.26817,1.26818,1.26796,1.2681,25000000.0
2008-07-16 05:45:00,1.26779,1.26809,1.26743,1.26743,10000000.0
2008-07-16 05:46:00,1.26657,1.26722,1.26657,1.26722,9800000.0
2008-07-16 05:47:00,1.26709,1.26709,1.26686,1.26686,2000000.0
2008-07-16 05:48:00,1.26641,1.26669,1.26625,1.26649,18000000.0
2008-07-16 05:49:00,1.2663,1.26661,1.2663,1.26641,8200000.0
2008-07-16 05:50:00,1.26632,1.26668,1.26609,1.26609,21200000.0
2008-07-16 05:51:00,1.26625,1.26672,1.26625,1.26643,11000000.0
2008-07-16 05:52:00,1.26618,1.26655,1.26618,1.26655,2600000.0
2008-07-16 05:53:00,1.26601,1.26609,1.2657,1.2657,20600000.0
2008-07-16 05:54:00,1.26556,1.26556,1.2653,1.26552,16400000.0
2008-07-16 05:55:00,1.26558,1.26567,1.26519,1.26562,15600000.0
2008-07-16 05:56:00,1.26553,1.26609,1.26551,1.26598,19800000.0
2008-07-16 05:57:00,1.26617,1.26647,1.26608,1.26621,19000000.0
2008-07-16 05:58:00,1.2661,1.26645,1.26607,1.26645,17400000.0
2008-07-16 05:59:00,1.2664,1.26685,1.2664,1.26643,16600000.0
2008-07-16 06:00:00,1.26639,1.26649,1.26622,1.26625,8800000.0
2008-07-16 06:01:00,1.26602,1.2662,1.26584,1.2662,7400000.0
2008-07-16 06:02:00,1.26626,1.26659,1.26626,1.26659,3200000.0
2008-07-16 06:03:00,1.267,1.267,1.26625,1.26646,8000000.0
2008-07-16 06:04:00,1.26648,1.26676,1.26636,1.26642,21000000.0
2008-07-16 06:05:00,1.26644,1.26683,1.26639,1.26655,25000000.0
2008-07-16 06:06:00,1.26624,1.2671,1.26624,1.26638,15600000.0
2008-07-16 06:07:00,1.26646,1.26653,1.26627,1.26627,10000000.0
2008-07-16 06:08:00,1.26617,1.26649,1.26611,1.26649,10000000.0
2008-07-16 06:09:00,1.2667,1.2669,1.2666,1.2667,2600000.0
2008-07-16 06:10:00,1.26624,1.26656,1.26624,1.26656,2600000.0
2008-07-16 06:11:00,1.2667,1.2668,1.2667,1.2668,7800000.0
2008-07-16 06:12:00,1.26629,1.26665,1.26626,1.26665,7800000.0
2008-07-16 06:13:00,1.26629,1.26662,1.26558,1.26558,11800000.0
2008-07-16 06:14:00,1.26585,1.26622,1.26585,1.26595,13800000.0
2008-07-16 06:15:00,1.26613,1.26613,1.26613,1.26613,10400000.0
2008-07-16 06:16:00,1.26644,1.26655,1.26606,1.26618,13800000.0
2008-07-16 06:17:00,1.26591,1.26638,1.26591,1.26626,9800000.0
2008-07-16 06:18:00,1.26634,1.26685,1.26605,1.26638,6800000.0
2008-07-16 06:19:00,1.26621,1.26636,1.26607,1.26632,13200000.0
2008-07-16 06:20:00,1.26639,1.26657,1.2661,1.26636,10000000.0
2008-07-16 06:21:00,1.26622,1.26653,1.2661,1.2661,7200000.0
2008-07-16 06:22:00,1.2665,1.2666,1.2665,1.2665,26000000.0
2008-07-16 06:23:00,1.26637,1.26637,1.26579,1.26619,26000000.0
2008-07-16 06:24:00,1.26617,1.26617,1.26593,1.26594,5000000.0
2008-07-16 06:25:00,1.2659,1.2661,1.26581,1.26587,7600000.0
2008-07-16 06:26:00,1.26577,1.26588,1.26542,1.26553,17400000.0
2008-07-16 06:27:00,1.26583,1.2664,1.26567,1.26567,10000000.0
2008-07-16 06:28:00,1.26608,1.26633,1.26603,1.26605,21900000.0
2008-07-16 06:29:00,1.26605,1.26663,1.26571,1.26584,25800000.0
2008-07-16 06:30:00,1.26577,1.26599,1.26577,1.26596,8200000.0
2008-07-16 06:31:00,1.2664,1.2665,1.2661,1.2663,13200000.0
2008-07-16 06:32:00,1.26567,1.26635,1.26547,1.26604,13200000.0
2008-07-16 06:33:00,1.26606,1.2666,1.26606,1.26606,8200000.0
2008-07-16 06:34:00,1.2663,1.26639,1.26597,1.26597,7600000.0
2008-07-16 06:35:00,1.26588,1.26601,1.26535,1.26535,6800000.0
2008-07-16 06:36:00,1.26617,1.26617,1.26558,1.26586,27200000.0
2008-07-16 06:37:00,1.26611,1.2665,1.26585,1.26604,11000000.0
2008-07-16 06:38:00,1.26605,1.26627,1.26602,1.26604,22400000.0
2008-07-16 06:39:00,1.26591,1.26629,1.26587,1.26629,10600000.0
2008-07-16 06:40:00,1.26623,1.26649,1.26605,1.26622,23400000.0
2008-07-16 06:41:00,1.26645,1.26645,1.26592,1.26622,14600000.0
2008-07-16 06:42:00,1.26618,1.26619,1.26596,1.26597,5600000.0
2008-07-16 06:43:00,1.26601,1.2666,1.26591,1.2661,11200000.0
2008-07-16 06:44:00,1.26623,1.26623,1.26566,1.26596,12800000.0
2008-07-16 06:45:00,1.26591,1.26602,1.26591,1.26602,2000000.0
2008-07-16 06:46:00,1.26603,1.2663,1.26597,1.2663,21200000.0
2008-07-16 06:47:00,1.26616,1.26634,1.26608,1.26614,24400000.0
2008-07-16 06:48:00,1.26593,1.26617,1.26593,1.26617,2600000.0
2008-07-16 06:49:00,1.2661,1.26679,1.2661,1.26679,7600000.0
2008-07-16 06:50:00,1.26649,1.26678,1.26643,1.26664,23400000.0
2008-07-16 06:51:00,1.26622,1.26628,1.26596,1.26604,18400000.0
2008-07-16 06:52:00,1.26603,1.26629,1.2659,1.2659,14200000.0
2008-07-16 06:53:00,1.26633,1.26657,1.26628,1.26634,10000000.0
2008-07-16 06:54:00,1.2667,1.2668,1.2667,1.2668,2600000.0
2008-07-16 06:55:00,1.26659,1.26671,1.26659,1.26671,2600000.0
2008-07-16 06:56:00,1.2667,1.2668,1.2667,1.2668,12000000.0
2008-07-16 06:57:00,1.2667,1.2667,1.2667,1.2667,12000000.0
2008-07-16 06:58:00,1.2668,1.2668,1.2667,1.2667,12000000.0
2008-07-16 06:59:00,1.26624,1.26641,1.26624,1.2663,12000000.0
2008-07-16 07:00:00,1.26621,1.26676,1.26618,1.26626,24200000.0
2008-07-16 07:01:00,1.26598,1.2663,1.26583,1.2663,25200000.0
2008-07-16 07:02:00,1.26602,1.26662,1.26592,1.26637,16400000.0
2008-07-16 07:03:00,1.26601,1.26648,1.26601,1.26648,27000000.0
2008-07-16 07:04:00,1.26663,1.26663,1.26608,1.2663,11200000.0
2008-07-16 07:05:00,1.26626,1.26638,1.26595,1.26609,10600000.0
2008-07-16 07:06:00,1.26583,1.26596,1.26564,1.26564,7200000.0
2008-07-16 07:07:00,1.26556,1.26583,1.26547,1.26552,21000000.0
2008-07-16 07:08:00,1.26527,1.2657,1.26527,1.26564,16800000.0
2008-07-16 07:09:00,1.26548,1.26601,1.26548,1.26587,20000000.0
2008-07-16 07:10:00,1.2659,1.2661,1.2658,1.266,11200000.0
2008-07-16 07:11:00,1.26561,1.26564,1.26538,1.26542,11200000.0
2008-07-16 07:12:00,1.26609,1.26609,1.26574,1.26574,14400000.0
2008-07-16 07:13:00,1.26564,1.26564,1.26525,1.26525,13000000.0
2008-07-16 07:14:00,1.26543,1.26546,1.2653,1.2653,15600000.0
2008-07-16 07:15:00,1.26527,1.26602,1.26526,1.26587,15000000.0
2008-07-16 07:16:00,1.2656,1.2657,1.2656,1.2656,23200000.0
2008-07-16 07:17:00,1.26534,1.26572,1.26534,1.26562,23200000.0
2008-07-16 07:18:00,1.2655,1.26559,1.26502,1.26559,11000000.0
2008-07-16 07:19:00,1.26537,1.26555,1.26529,1.26532,6800000.0
2008-07-16 07:20:00,1.26524,1.26536,1.26494,1.26502,16600000.0
2008-07-16 07:21:00,1.26514,1.26559,1.26492,1.26492,17000000.0
2008-07-16 07:22:00,1.26534,1.26534,1.26511,1.26523,9600000.0
2008-07-16 07:23:00,1.26539,1.26539,1.2651,1.26518,8000000.0
2008-07-16 07:24:00,1.26534,1.26558,1.26474,1.26474,17200000.0
2008-07-16 07:25:00,1.26525,1.26525,1.26457,1.26514,9800000.0
2008-07-16 07:26:00,1.26487,1.26487,1.2645,1.26483,8200000.0
2008-07-16 07:27:00,1.26428,1.26428,1.26361,1.26379,16600000.0
2008-07-16 07:28:00,1.26433,1.26452,1.26433,1.26451,6200000.0
2008-07-16 07:29:00,1.26473,1.26508,1.26473,1.26483,10600000.0
2008-07-16 07:30:00,1.26448,1.26531,1.26448,1.26485,11600000.0
2008-07-16 07:31:00,1.26489,1.26546,1.26487,1.26546,8000000.0
2008-07-16 07:32:00,1.2653,1.26547,1.26507,1.26509,7600000.0
2008-07-16 07:33:00,1.26519,1.26561,1.26508,1.26523,13200000.0
2008-07-16 07:34:00,1.26509,1.26523,1.265,1.265,8400000.0
2008-07-16 07:35:00,1.26549,1.26566,1.26511,1.26547,13000000.0
2008-07-16 07:36:00,1.26534,1.26534,1.26467,1.26522,8400000.0
2008-07-16 07:37:00,1.26514,1.26542,1.26514,1.2653,16600000.0
2008-07-16 07:38:00,1.26561,1.26584,1.26543,1.26576,14200000.0
2008-07-16 07:39:00,1.26564,1.26583,1.26535,1.26537,12400000.0
2008-07-16 07:40:00,1.26524,1.26524,1.26464,1.26502,10600000.0
2008-07-16 07:41:00,1.26527,1.26579,1.26505,1.26511,24400000.0
2008-07-16 07:42:00,1.265,1.26588,1.265,1.26543,16000000.0
2008-07-16 07:43:00,1.26532,1.26543,1.265,1.26517,13200000.0
2008-07-16 07:44:00,1.26502,1.26555,1.26463,1.26481,16000000.0
2008-07-16 07:45:00,1.26504,1.26508,1.26489,1.26504,12200000.0
2008-07-16 07:46:00,1.26525,1.26525,1.2649,1.26492,17400000.0
2008-07-16 07:47:00,1.2652,1.2653,1.2652,1.2653,22000000.0
2008-07-16 07:48:00,1.26492,1.26516,1.26492,1.26499,22000000.0
2008-07-16 07:49:00,1.26511,1.26539,1.26499,1.26527,31200000.0
2008-07-16 07:50:00,1.2658,1.26589,1.26552,1.26586,14600000.0
2008-07-16 07:51:00,1.2655,1.26569,1.26513,1.26513,19000000.0
2008-07-16 07:52:00,1.26485,1.26489,1.26446,1.26463,15200000.0
2008-07-16 07:53:00,1.26465,1.26519,1.26465,1.26519,8200000.0
2008-07-16 07:54:00,1.26508,1.26596,1.26508,1.26523,20000000.0
2008-07-16 07:55:00,1.26486,1.26486,1.26443,1.26443,15400000.0
2008-07-16 07:56:00,1.26478,1.265,1.26455,1.26483,22600000.0
2008-07-16 07:57:00,1.26503,1.26551,1.26493,1.26501,10600000.0
2008-07-16 07:58:00,1.26497,1.26536,1.26497,1.26531,6800000.0
2008-07-16 07:59:00,1.2655,1.26563,1.26541,1.26563,18200000.0
2008-07-16 08:00:00,1.26568,1.26568,1.26506,1.26553,12200000.0
2008-07-16 08:01:00,1.2654,1.26593,1.2654,1.26566,21200000.0
2008-07-16 08:02:00,1.26583,1.26632,1.26567,1.26577,14000000.0
2008-07-16 08:03:00,1.26555,1.26575,1.26554,1.26575,11000000.0
2008-07-16 08:04:00,1.26599,1.26615,1.26562,1.26611,11400000.0
2008-07-16 08:05:00,1.26584,1.26593,1.26555,1.26586,20200000.0
2008-07-16 08:06:00,1.2655,1.26604,1.2655,1.26574,17800000.0
2008-07-16 08:07:00,1.26559,1.26559,1.26533,1.26543,5800000.0
2008-07-16 08:08:00,1.2653,1.26573,1.26503,1.26526,19600000.0
2008-07-16 08:09:00,1.26527,1.26527,1.26489,1.26492,18600000.0
2008-07-16 08:10:00,1.26498,1.26498,1.26434,1.26475,12200000.0
2008-07-16 08:11:00,1.2645,1.26507,1.2645,1.26494,19200000.0
2008-07-16 08:12:00,1.26494,1.26504,1.26435,1.26473,10200000.0
2008-07-16 08:13:00,1.26469,1.265,1.26469,1.26493,11800000.0
2008-07-16 08:14:00,1.26527,1.26527,1.26452,1.2647,11600000.0
2008-07-16 08:15:00,1.2647,1.26492,1.26452,1.26473,12200000.0
2008-07-16 08:16:00,1.26445,1.26461,1.2644,1.26445,12800000.0
2008-07-16 08:17:00,1.2645,1.26472,1.26408,1.26447,15400000.0
2008-07-16 08:18:00,1.26454,1.26481,1.26435,1.26481,12800000.0
2008-07-16 08:19:00,1.26397,1.26397,1.26384,1.26384,4200000.0
2008-07-16 08:20:00,1.2641,1.26448,1.26396,1.26412,25200000.0
2008-07-16 08:21:00,1.26389,1.26436,1.26383,1.26436,18600000.0
2008-07-16 08:22:00,1.2643,1.2643,1.2638,1.26403,15600000.0
2008-07-16 08:23:00,1.26415,1.26434,1.26365,1.26381,15400000.0
2008-07-16 08:24:00,1.26395,1.26436,1.26395,1.26417,28200000.0
2008-07-16 08:25:00,1.26406,1.26434,1.26386,1.26428,9400000.0
2008-07-16 08:26:00,1.2646,1.2646,1.26408,1.26408,6400000.0
2008-07-16 08:27:00,1.26442,1.26468,1.26434,1.26437,12400000.0
2008-07-16 08:28:00,1.26456,1.26456,1.26366,1.26397,14800000.0
2008-07-16 08:29:00,1.26427,1.26434,1.26406,1.26434,12200000.0
2008-07-16 08:30:00,1.26413,1.26423,1.26387,1.26423,19600000.0
2008-07-16 08:31:00,1.2644,1.2645,1.2643,1.2644,14800000.0
2008-07-16 08:32:00,1.26447,1.26469,1.26388,1.26388,14800000.0
2008-07-16 08:33:00,1.26374,1.26374,1.26336,1.26346,19600000.0
2008-07-16 08:34:00,1.26338,1.26364,1.26303,1.26303,16400000.0
2008-07-16 08:35:00,1.26335,1.26374,1.26323,1.26374,14600000.0
2008-07-16 08:36:00,1.26318,1.26337,1.26296,1.26296,14400000.0
2008-07-16 08:37:00,1.26272,1.26364,1.26266,1.26359,12200000.0
2008-07-16 08:38:00,1.26313,1.26345,1.26304,1.26304,10600000.0
2008-07-16 08:39:00,1.2637,1.2637,1.2634,1.2636,21400000.0
2008-07-16 08:40:00,1.26331,1.26349,1.26312,1.26331,21400000.0
2008-07-16 08:41:00,1.26318,1.26357,1.26318,1.26329,17800000.0
2008-07-16 08:42:00,1.26368,1.26368,1.26317,1.26331,20200000.0
2008-07-16 08:43:00,1.26325,1.26333,1.26306,1.26325,10400000.0
2008-07-16 08:44:00,1.26282,1.26338,1.26282,1.26338,17400000.0
2008-07-16 08:45:00,1.26327,1.26369,1.26327,1.26343,10400000.0
2008-07-16 08:46:00,1.26342,1.2635,1.26339,1.26339,15800000.0
2008-07-16 08:47:00,1.26405,1.26451,1.26396,1.26432,24000000.0
2008-07-16 08:48:00,1.26406,1.26406,1.2636,1.2636,7800000.0
2008-07-16 08:49:00,1.264,1.26417,1.26391,1.26409,14800000.0
2008-07-16 08:50:00,1.26384,1.26405,1.26358,1.26373,21800000.0
2008-07-16 08:51:00,1.26372,1.26372,1.26346,1.2635,17400000.0
2008-07-16 08:52:00,1.2638,1.2638,1.26368,1.26368,2000000.0
2008-07-16 08:53:00,1.26368,1.2639,1.26334,1.26367,9800000.0
2008-07-16 08:54:00,1.26391,1.26398,1.26372,1.26385,18400000.0
2008-07-16 08:55:00,1.26393,1.26445,1.2636,1.26378,15200000.0
2008-07-16 08:56:00,1.2643,1.26476,1.26418,1.26446,10800000.0
2008-07-16 08:57:00,1.26418,1.26461,1.26409,1.26436,9400000.0
2008-07-16 08:58:00,1.26428,1.26448,1.26408,1.26435,12600000.0
2008-07-16 08:59:00,1.26442,1.26458,1.26421,1.26444,20800000.0
2008-07-16 09:00:00,1.26432,1.26478,1.26388,1.26444,19600000.0
2008-07-16 09:01:00,1.26452,1.26487,1.26424,1.26487,15000000.0
2008-07-16 09:02:00,1.2645,1.26493,1.2645,1.26451,20000000.0
2008-07-16 09:03:00,1.2655,1.2655,1.265,1.2653,20100000.0
2008-07-16 09:04:00,1.26472,1.26491,1.26459,1.26464,20100000.0
2008-07-16 09:05:00,1.26475,1.26475,1.26425,1.26425,13800000.0
2008-07-16 09:06:00,1.26448,1.26469,1.26384,1.26384,15000000.0
2008-07-16 09:07:00,1.26428,1.2647,1.26428,1.26432,32200000.0
2008-07-16 09:08:00,1.26428,1.26444,1.26405,1.26432,12400000.0
2008-07-16 09:09:00,1.26432,1.26456,1.26419,1.26419,21400000.0
2008-07-16 09:10:00,1.26443,1.26477,1.26415,1.26425,25600000.0
2008-07-16 09:11:00,1.26439,1.26466,1.26422,1.26465,11600000.0
2008-07-16 09:12:00,1.26464,1.26534,1.26464,1.26534,15800000.0
2008-07-16 09:13:00,1.26528,1.26528,1.26501,1.26501,2600000.0
2008-07-16 09:14:00,1.26512,1.26522,1.26492,1.26522,17400000.0
2008-07-16 09:15:00,1.26539,1.26539,1.26489,1.26497,12800000.0
2008-07-16 09:16:00,1.26496,1.26525,1.2649,1.26525,24200000.0
2008-07-16 09:17:00,1.26473,1.26559,1.26473,1.26505,16200000.0
2008-07-16 09:18:00,1.26525,1.26556,1.26525,1.26543,16000000.0
2008-07-16 09:19:00,1.2658,1.2661,1.2658,1.266,19600000.0
2008-07-16 09:20:00,1.26511,1.26585,1.26511,1.26518,19600000.0
2008-07-16 09:21:00,1.26523,1.26523,1.26461,1.26475,23000000.0
2008-07-16 09:22:00,1.26505,1.26572,1.26485,1.26485,15800000.0
2008-07-16 09:23:00,1.26498,1.26516,1.26487,1.26487,9600000.0
2008-07-16 09:24:00,1.26479,1.26524,1.26479,1.26504,12800000.0
2008-07-16 09:25:00,1.26484,1.26524,1.26484,1.265,22000000.0
2008-07-16 09:26:00,1.2657,1.2658,1.2657,1.2657,13400000.0
2008-07-16 09:27:00,1.26544,1.26545,1.26523,1.26529,13400000.0
2008-07-16 09:28:00,1.26529,1.26574,1.26523,1.26561,15600000.0
2008-07-16 09:29:00,1.26562,1.26617,1.26548,1.26617,11600000.0
2008-07-16 09:30:00,1.26581,1.26601,1.26533,1.26601,22400000.0
2008-07-16 09:31:00,1.26565,1.26589,1.26524,1.2655,24800000.0
2008-07-16 09:32:00,1.26595,1.26595,1.2654,1.2654,18600000.0
2008-07-16 09:33:00,1.26503,1.26533,1.26477,1.26477,23800000.0
2008-07-16 09:34:00,1.26482,1.26507,1.2648,1.26496,15800000.0
2008-07-16 09:35:00,1.26465,1.2653,1.26465,1.26479,22400000.0
2008-07-16 09:36:00,1.26499,1.26541,1.26499,1.2651,16000000.0
2008-07-16 09:37:00,1.26508,1.26544,1.26497,1.26512,15800000.0
2008-07-16 09:38:00,1.26488,1.26561,1.26488,1.26561,25600000.0
2008-07-16 09:39:00,1.26547,1.26547,1.2647,1.26532,12200000.0
2008-07-16 09:40:00,1.26546,1.26599,1.26541,1.26572,18600000.0
2008-07-16 09:41:00,1.26592,1.26592,1.26514,1.26561,11600000.0
2008-07-16 09:42:00,1.26555,1.26562,1.26533,1.26562,9400000.0
2008-07-16 09:43:00,1.2654,1.26572,1.26512,1.26545,18600000.0
2008-07-16 09:44:00,1.26563,1.26598,1.2653,1.26598,14200000.0
2008-07-16 09:45:00,1.26598,1.26638,1.26566,1.26566,25800000.0
2008-07-16 09:46:00,1.26577,1.26621,1.26571,1.26573,11200000.0
2008-07-16 09:47:00,1.26548,1.2658,1.26548,1.2656,23800000.0
2008-07-16 09:48:00,1.26575,1.26638,1.26552,1.2657,20000000.0
2008-07-16 09:49:00,1.26596,1.26596,1.26546,1.26564,10200000.0
2008-07-16 09:50:00,1.26542,1.26609,1.26542,1.26562,12600000.0
2008-07-16 09:51:00,1.266,1.266,1.266,1.266,26800000.0
2008-07-16 09:52:00,1.26566,1.26585,1.26532,1.26541,26800000.0
2008-07-16 09:53:00,1.26546,1.26546,1.26513,1.26536,15200000.0
2008-07-16 09:54:00,1.26551,1.26607,1.26548,1.26571,6800000.0
2008-07-16 09:55:00,1.2662,1.2662,1.2659,1.2661,14400000.0
2008-07-16 09:56:00,1.26603,1.26655,1.2658,1.26586,14400000.0
2008-07-16 09:57:00,1.26575,1.26624,1.26575,1.26587,11600000.0
2008-07-16 09:58:00,1.26594,1.26617,1.2657,1.26597,28000000.0
2008-07-16 09:59:00,1.26591,1.26601,1.26567,1.26585,18200000.0
2008-07-16 10:00:00,1.26559,1.26638,1.26559,1.26587,16400000.0
2008-07-16 10:01:00,1.26585,1.26585,1.26547,1.26561,13800000.0
2008-07-16 10:02:00,1.26602,1.26612,1.26535,1.26603,14200000.0
2008-07-16 10:03:00,1.26587,1.26587,1.26533,1.26533,11600000.0
2008-07-16 10:04:00,1.26526,1.26557,1.26481,1.26557,27200000.0
2008-07-16 10:05:00,1.26547,1.26564,1.26542,1.26546,17000000.0
2008-07-16 10:06:00,1.266,1.266,1.2659,1.2659,10400000.0
2008-07-16 10:07:00,1.26516,1.26566,1.26516,1.26566,10400000.0
2008-07-16 10:08:00,1.26582,1.26637,1.26579,1.26579,15800000.0
2008-07-16 10:09:00,1.26594,1.26625,1.26587,1.26605,11200000.0
2008-07-16 10:10:00,1.2666,1.2667,1.266,1.26636,14600000.0
2008-07-16 10:11:00,1.26686,1.26686,1.26641,1.26649,19600000.0
2008-07-16 10:12:00,1.26661,1.26661,1.26603,1.26624,14200000.0
2008-07-16 10:13:00,1.26638,1.26651,1.26603,1.26628,17200000.0
2008-07-16 10:14:00,1.26604,1.26604,1.26552,1.26552,23800000.0
2008-07-16 10:15:00,1.26569,1.26579,1.2653,1.26576,13900000.0
2008-07-16 10:16:00,1.26527,1.26548,1.26527,1.26548,19600000.0
2008-07-16 10:17:00,1.26576,1.26613,1.26559,1.26575,14200000.0
2008-07-16 10:18:00,1.26558,1.26588,1.26558,1.26561,18600000.0
2008-07-16 10:19:00,1.26576,1.26614,1.26564,1.26571,14800000.0
2008-07-16 10:20:00,1.26577,1.26577,1.26509,1.26509,19400000.0
2008-07-16 10:21:00,1.26543,1.26641,1.26543,1.26563,17800000.0
2008-07-16 10:22:00,1.26617,1.26626,1.26573,1.26573,17600000.0
2008-07-16 10:23:00,1.26558,1.26629,1.26558,1.26595,22400000.0
2008-07-16 10:24:00,1.26589,1.26648,1.26586,1.2661,26800000.0
2008-07-16 10:25:00,1.26657,1.26683,1.26627,1.26653,15400000.0
2008-07-16 10:26:00,1.26631,1.26659,1.26621,1.2663,22600000.0
2008-07-16 10:27:00,1.26666,1.26675,1.26663,1.26667,14600000.0
2008-07-16 10:28:00,1.26634,1.26705,1.26634,1.26705,16400000.0
2008-07-16 10:29:00,1.2667,1.2674,1.26665,1.2674,7400000.0
2008-07-16 10:30:00,1.26728,1.2673,1.26728,1.2673,2600000.0
2008-07-16 10:31:00,1.26721,1.26738,1.26716,1.26716,22800000.0
2008-07-16 10:32:00,1.26707,1.2672,1.26646,1.26677,18600000.0
2008-07-16 10:33:00,1.26665,1.26741,1.26665,1.26711,14800000.0
2008-07-16 10:34:00,1.26725,1.26764,1.26714,1.2674,14200000.0
2008-07-16 10:35:00,1.26709,1.26743,1.26671,1.26697,18000000.0
2008-07-16 10:36:00,1.26725,1.26745,1.26681,1.26681,10000000.0
2008-07-16 10:37:00,1.2669,1.2672,1.26663,1.2672,23000000.0
2008-07-16 10:38:00,1.26739,1.26767,1.26686,1.26728,23800000.0
2008-07-16 10:39:00,1.2669,1.26709,1.26665,1.26684,18000000.0
2008-07-16 10:40:00,1.26704,1.2673,1.2669,1.2669,9200000.0
2008-07-16 10:41:00,1.26699,1.2672,1.26665,1.2672,16600000.0
2008-07-16 10:42:00,1.26683,1.26715,1.26661,1.26667,11600000.0
2008-07-16 10:43:00,1.26707,1.26742,1.26671,1.26716,34300000.0
2008-07-16 10:44:00,1.2672,1.26734,1.2667,1.26674,20000000.0
2008-07-16 10:45:00,1.26688,1.26722,1.26644,1.26647,14300000.0
2008-07-16 10:46:00,1.26634,1.26644,1.26634,1.26642,6400000.0
2008-07-16 10:47:00,1.26625,1.26687,1.26612,1.26622,16000000.0
2008-07-16 10:48:00,1.26614,1.26652,1.26609,1.26622,13000000.0
2008-07-16 10:49:00,1.2666,1.2666,1.2664,1.2666,5200000.0
2008-07-16 10:50:00,1.26638,1.26648,1.26612,1.26612,5200000.0
2008-07-16 10:51:00,1.26628,1.26653,1.26628,1.26632,26400000.0
2008-07-16 10:52:00,1.26653,1.26673,1.26605,1.26671,18600000.0
2008-07-16 10:53:00,1.2662,1.26681,1.26583,1.26639,19200000.0
2008-07-16 10:54:00,1.26615,1.26634,1.26575,1.26575,14600000.0
2008-07-16 10:55:00,1.26643,1.26698,1.26625,1.26672,19600000.0
2008-07-16 10:56:00,1.26656,1.26698,1.26635,1.26654,23600000.0
2008-07-16 10:57:00,1.26626,1.26648,1.2661,1.26619,12200000.0
2008-07-16 10:58:00,1.26655,1.26678,1.26609,1.26643,12200000.0
2008-07-16 10:59:00,1.2669,1.2669,1.26636,1.26636,21800000.0
2008-07-16 11:00:00,1.26657,1.2669,1.26637,1.2669,31000000.0
2008-07-16 11:01:00,1.26666,1.26697,1.26649,1.26684,13400000.0
2008-07-16 11:02:00,1.26652,1.26687,1.26617,1.26633,30800000.0
2008-07-16 11:03:00,1.26639,1.26663,1.26621,1.26643,27600000.0
2008-07-16 11:04:00,1.26623,1.26674,1.26597,1.26674,26200000.0
2008-07-16 11:05:00,1.26667,1.26668,1.26629,1.26663,20600000.0
2008-07-16 11:06:00,1.26657,1.26693,1.26647,1.26693,9800000.0
2008-07-16 11:07:00,1.26678,1.26717,1.26607,1.26659,14600000.0
2008-07-16 11:08:00,1.26642,1.26669,1.26613,1.26628,26000000.0
2008-07-16 11:09:00,1.26625,1.26671,1.26618,1.26671,11400000.0
2008-07-16 11:10:00,1.26675,1.26697,1.26657,1.26669,14800000.0
2008-07-16 11:11:00,1.26643,1.26717,1.26608,1.26662,22000000.0
2008-07-16 11:12:00,1.26671,1.26696,1.2667,1.26678,26000000.0
2008-07-16 11:13:00,1.26697,1.26744,1.2669,1.26701,18400000.0
2008-07-16 11:14:00,1.26699,1.267,1.26659,1.26664,19800000.0
2008-07-16 11:15:00,1.26668,1.26668,1.26608,1.26651,17000000.0
2008-07-16 11:16:00,1.26636,1.26664,1.26616,1.26664,8000000.0
2008-07-16 11:17:00,1.26627,1.26653,1.26613,1.26615,22200000.0
2008-07-16 11:18:00,1.26637,1.2666,1.26621,1.2666,15000000.0
2008-07-16 11:19:00,1.26643,1.26655,1.26568,1.26591,16000000.0
2008-07-16 11:20:00,1.26566,1.26578,1.26561,1.26571,18000000.0
2008-07-16 11:21:00,1.2661,1.2662,1.266,1.2661,16000000.0
2008-07-16 11:22:00,1.26594,1.26594,1.26555,1.26565,16000000.0
2008-07-16 11:23:00,1.26584,1.26604,1.26564,1.26604,28000000.0
2008-07-16 11:24:00,1.26587,1.26629,1.26576,1.26612,17000000.0
2008-07-16 11:25:00,1.2661,1.26618,1.26571,1.26606,23200000.0
2008-07-16 11:26:00,1.26607,1.26607,1.26544,1.2659,26000000.0
2008-07-16 11:27:00,1.26565,1.26582,1.26565,1.26565,24800000.0
2008-07-16 11:28:00,1.26536,1.26567,1.26509,1.26509,21400000.0
2008-07-16 11:29:00,1.26546,1.26594,1.26525,1.26565,18800000.0
2008-07-16 11:30:00,1.2654,1.26544,1.26501,1.26501,6600000.0
2008-07-16 11:31:00,1.26533,1.26587,1.26521,1.2656,14000000.0
2008-07-16 11:32:00,1.26557,1.26564,1.26519,1.2655,21600000.0
2008-07-16 11:33:00,1.26543,1.26543,1.26541,1.26541,3200000.0
2008-07-16 11:34:00,1.26517,1.26549,1.26499,1.26499,16800000.0
2008-07-16 11:35:00,1.26504,1.2655,1.26468,1.26468,12000000.0
2008-07-16 11:36:00,1.26533,1.26535,1.26497,1.26497,16200000.0
2008-07-16 11:37:00,1.26495,1.26534,1.26484,1.26489,18200000.0
2008-07-16 11:38:00,1.26494,1.26538,1.26494,1.26538,12400000.0
2008-07-16 11:39:00,1.26501,1.26534,1.26488,1.26488,7400000.0
2008-07-16 11:40:00,1.26468,1.2651,1.26468,1.26489,9800000.0
2008-07-16 11:41:00,1.26481,1.26515,1.26481,1.26499,15600000.0
2008-07-16 11:42:00,1.26478,1.26504,1.26458,1.26486,9600000.0
2008-07-16 11:43:00,1.26474,1.26513,1.26474,1.26478,16800000.0
2008-07-16 11:44:00,1.26528,1.26528,1.26496,1.26508,11400000.0
2008-07-16 11:45:00,1.26555,1.26555,1.26514,1.26547,15600000.0
2008-07-16 11:46:00,1.26536,1.26558,1.26531,1.26533,11000000.0
2008-07-16 11:47:00,1.26591,1.26607,1.26541,1.26607,10400000.0
2008-07-16 11:48:00,1.26576,1.26576,1.26534,1.2655,15800000.0
2008-07-16 11:49:00,1.26556,1.26581,1.26551,1.26554,14400000.0
2008-07-16 11:50:00,1.26554,1.26598,1.26542,1.26564,14800000.0
2008-07-16 11:51:00,1.26572,1.26662,1.26572,1.26662,16600000.0
2008-07-16 11:52:00,1.26629,1.26629,1.26619,1.26619,4200000.0
2008-07-16 11:53:00,1.26566,1.2662,1.26539,1.26539,9200000.0
2008-07-16 11:54:00,1.26536,1.26582,1.26536,1.26546,18600000.0
2008-07-16 11:55:00,1.26522,1.26587,1.26503,1.2657,19400000.0
2008-07-16 11:56:00,1.26528,1.26602,1.26526,1.26534,11600000.0
2008-07-16 11:57:00,1.26545,1.26571,1.26541,1.26548,14800000.0
2008-07-16 11:58:00,1.26552,1.26567,1.26543,1.26562,12200000.0
2008-07-16 11:59:00,1.26569,1.26591,1.26547,1.26562,24200000.0
2008-07-16 12:00:00,1.26601,1.26601,1.26572,1.26573,22600000.0
2008-07-16 12:01:00,1.26591,1.26605,1.26568,1.26605,12400000.0
2008-07-16 12:02:00,1.26615,1.26615,1.2656,1.26583,13200000.0
2008-07-16 12:03:00,1.26616,1.26652,1.26601,1.26622,10000000.0
2008-07-16 12:04:00,1.26588,1.26608,1.26584,1.26587,11000000.0
2008-07-16 12:05:00,1.26562,1.26562,1.26539,1.26543,17400000.0
2008-07-16 12:06:00,1.2652,1.26589,1.26518,1.26544,13600000.0
2008-07-16 12:07:00,1.2659,1.266,1.2659,1.266,7200000.0
2008-07-16 12:08:00,1.2657,1.266,1.2657,1.266,7200000.0
2008-07-16 12:09:00,1.26503,1.26553,1.26503,1.26553,7200000.0
2008-07-16 12:10:00,1.26575,1.26598,1.26541,1.26586,11000000.0
2008-07-16 12:11:00,1.26565,1.26568,1.26533,1.26533,33000000.0
2008-07-16 12:12:00,1.2657,1.26593,1.26532,1.26593,14000000.0
2008-07-16 12:13:00,1.26535,1.26553,1.26535,1.26542,7600000.0
2008-07-16 12:14:00,1.26568,1.26575,1.26559,1.26568,44200000.0
2008-07-16 12:15:00,1.26564,1.26584,1.26556,1.26565,11600000.0
2008-07-16 12:16:00,1.26587,1.26587,1.26545,1.26571,21600000.0
2008-07-16 12:17:00,1.26531,1.26568,1.2652,1.26533,73200000.0
2008-07-16 12:18:00,1.26559,1.26601,1.26559,1.26601,17200000.0
2008-07-16 12:19:00,1.26576,1.26588,1.26551,1.26575,39000000.0
2008-07-16 12:20:00,1.26566,1.26586,1.2654,1.2654,7200000.0
2008-07-16 12:21:00,1.26501,1.26562,1.26501,1.26557,11400000.0
2008-07-16 12:22:00,1.26579,1.26635,1.26579,1.26615,88400000.0
2008-07-16 12:23:00,1.26597,1.26608,1.26576,1.26582,6200000.0
2008-07-16 12:24:00,1.26534,1.26584,1.26534,1.26584,10400000.0
2008-07-16 12:25:00,1.26592,1.2661,1.26559,1.2656,112600000.0
2008-07-16 12:26:00,1.26546,1.26591,1.26539,1.26562,22800000.0
2008-07-16 12:27:00,1.2656,1.26602,1.2656,1.26582,15600000.0
2008-07-16 12:28:00,1.26607,1.26657,1.26603,1.26612,12800000.0
2008-07-16 12:29:00,1.26581,1.26601,1.26562,1.26562,12800000.0
2008-07-16 12:30:00,1.26565,1.266,1.26558,1.26577,18600000.0
2008-07-16 12:31:00,1.26597,1.26633,1.26586,1.26628,109000000.0
2008-07-16 12:32:00,1.26618,1.26637,1.26581,1.26613,122000000.0
2008-07-16 12:33:00,1.26629,1.26649,1.26629,1.26649,2600000.0
2008-07-16 12:34:00,1.2664,1.2664,1.2663,1.2663,35800000.0
2008-07-16 12:35:00,1.26639,1.26655,1.26619,1.26624,35800000.0
2008-07-16 12:36:00,1.26656,1.26671,1.2664,1.26645,44000000.0
2008-07-16 12:37:00,1.26676,1.2668,1.26634,1.26634,18400000.0
2008-07-16 12:38:00,1.26623,1.2663,1.26582,1.26582,7200000.0
2008-07-16 12:39:00,1.2664,1.2664,1.2661,1.2662,9000000.0
2008-07-16 12:40:00,1.26597,1.26668,1.26595,1.26668,9000000.0
2008-07-16 12:41:00,1.26598,1.26642,1.26573,1.26573,22000000.0
2008-07-16 12:42:00,1.26578,1.26614,1.26568,1.26568,76200000.0
2008-07-16 12:43:00,1.26576,1.26591,1.26551,1.26569,8400000.0
2008-07-16 12:45:00,1.26561,1.26592,1.26544,1.26592,41600000.0
2008-07-16 12:46:00,1.26584,1.26604,1.26582,1.26587,34400000.0
2008-07-16 12:47:00,1.26572,1.26629,1.26566,1.26588,26600000.0
2008-07-16 12:48:00,1.26584,1.26584,1.26567,1.26567,35000000.0
2008-07-16 12:49:00,1.266,1.266,1.2659,1.2659,15800000.0
2008-07-16 12:50:00,1.26547,1.26586,1.26547,1.26586,15800000.0
2008-07-16 12:51:00,1.26558,1.2661,1.26558,1.26599,4800000.0
2008-07-16 12:52:00,1.26598,1.26617,1.26589,1.26605,105400000.0
2008-07-16 12:53:00,1.26595,1.26595,1.26541,1.26566,90000000.0
2008-07-16 12:54:00,1.26559,1.26586,1.26535,1.26552,18200000.0
2008-07-16 12:55:00,1.26552,1.26587,1.26552,1.26587,60400000.0
2008-07-16 12:56:00,1.26602,1.26604,1.26553,1.2658,16600000.0
2008-07-16 12:57:00,1.2658,1.26581,1.26572,1.26579,34200000.0
2008-07-16 12:58:00,1.26583,1.26616,1.26583,1.26603,26400000.0
2008-07-16 12:59:00,1.26581,1.26608,1.26569,1.26603,12000000.0
2008-07-16 13:00:00,1.26613,1.26618,1.26603,1.2661,14800000.0
2008-07-16 13:01:00,1.26601,1.26646,1.26587,1.26629,94000000.0
2008-07-16 13:02:00,1.26642,1.26654,1.26589,1.26589,123300000.0
2008-07-16 13:03:00,1.26578,1.26633,1.26566,1.26602,138800000.0
2008-07-16 13:05:00,1.2659,1.26629,1.26562,1.26629,12200000.0
2008-07-16 13:06:00,1.2664,1.2666,1.2664,1.2665,53200000.0
2008-07-16 13:07:00,1.26615,1.26631,1.26612,1.26625,53200000.0
2008-07-16 13:09:00,1.2664,1.2664,1.2664,1.2664,30200000.0
2008-07-16 13:10:00,1.26591,1.26592,1.26581,1.26581,30200000.0
2008-07-16 13:11:00,1.26585,1.26588,1.26564,1.26588,12400000.0
2008-07-16 13:12:00,1.26586,1.2659,1.26568,1.26577,32800000.0
2008-07-16 13:13:00,1.26551,1.26576,1.26535,1.26535,57200000.0
2008-07-16 13:14:00,1.26539,1.26583,1.26539,1.26558,20000000.0
2008-07-16 13:15:00,1.2662,1.2663,1.2661,1.2663,21600000.0
2008-07-16 13:16:00,1.26612,1.26612,1.26542,1.26606,21600000.0
2008-07-16 13:17:00,1.26586,1.26618,1.26577,1.2661,10600000.0
2008-07-16 13:18:00,1.26634,1.26654,1.26599,1.26599,7800000.0
2008-07-16 13:19:00,1.2661,1.2662,1.2661,1.2661,13200000.0
2008-07-16 13:20:00,1.2658,1.26651,1.2658,1.26651,13200000.0
2008-07-16 13:21:00,1.26651,1.2667,1.26651,1.2667,3200000.0
2008-07-16 13:22:00,1.26589,1.2664,1.26569,1.26576,15600000.0
2008-07-16 13:23:00,1.26562,1.26571,1.26557,1.26571,13200000.0
2008-07-16 13:24:00,1.26568,1.26584,1.26559,1.26579,11400000.0
2008-07-16 13:25:00,1.26549,1.26571,1.26541,1.26541,10200000.0
2008-07-16 13:26:00,1.26554,1.26565,1.26529,1.26529,11000000.0
2008-07-16 13:27:00,1.26546,1.26581,1.26531,1.26554,62800000.0
2008-07-16 13:28:00,1.26564,1.26565,1.26532,1.26532,76000000.0
2008-07-16 13:29:00,1.26597,1.26622,1.26567,1.26591,30600000.0
2008-07-16 13:30:00,1.26587,1.26618,1.26557,1.26557,8800000.0
2008-07-16 13:31:00,1.26569,1.26574,1.2653,1.26569,17000000.0
2008-07-16 13:32:00,1.2657,1.2658,1.2656,1.2658,57400000.0
2008-07-16 13:33:00,1.26549,1.26577,1.26536,1.2655,57400000.0
2008-07-16 13:34:00,1.26561,1.26561,1.26469,1.2652,10000000.0
2008-07-16 13:35:00,1.2657,1.2657,1.2657,1.2657,8200000.0
2008-07-16 13:37:00,1.26539,1.26595,1.26539,1.26554,8200000.0
2008-07-16 13:38:00,1.26552,1.26574,1.26534,1.26562,10400000.0
2008-07-16 13:39:00,1.26526,1.26526,1.26525,1.26525,2600000.0
2008-07-16 13:40:00,1.26552,1.26562,1.26552,1.26562,2000000.0
2008-07-16 13:41:00,1.26596,1.26596,1.26569,1.26574,11600000.0
2008-07-16 13:42:00,1.26534,1.26547,1.2653,1.26547,6800000.0
2008-07-16 13:43:00,1.26502,1.26558,1.26485,1.26521,28000000.0
2008-07-16 13:44:00,1.26503,1.26538,1.26487,1.26538,26400000.0
2008-07-16 13:45:00,1.26517,1.26552,1.26502,1.26502,10200000.0
2008-07-16 13:46:00,1.26516,1.26542,1.26515,1.26515,33600000.0
2008-07-16 13:47:00,1.26478,1.26536,1.26478,1.2652,16200000.0
2008-07-16 13:48:00,1.2652,1.26545,1.26504,1.2653,12000000.0
2008-07-16 13:49:00,1.26518,1.26519,1.26489,1.26514,10600000.0
2008-07-16 13:50:00,1.2649,1.26519,1.2649,1.26509,6800000.0
2008-07-16 13:51:00,1.26491,1.2651,1.26483,1.2651,46600000.0
2008-07-16 13:52:00,1.26525,1.26538,1.26478,1.26478,14200000.0
2008-07-16 13:53:00,1.26496,1.26546,1.26483,1.26532,13800000.0
2008-07-16 13:54:00,1.26492,1.26525,1.26492,1.26495,11400000.0
2008-07-16 13:55:00,1.26484,1.26555,1.26484,1.26543,14600000.0
2008-07-16 13:56:00,1.26502,1.26502,1.26475,1.26488,20800000.0
2008-07-16 13:57:00,1.26503,1.26507,1.26457,1.26501,10800000.0
2008-07-16 13:58:00,1.26544,1.26573,1.26512,1.26512,60600000.0
2008-07-16 13:59:00,1.2652,1.2653,1.2648,1.2652,6800000.0
2008-07-16 14:00:00,1.2651,1.2652,1.265,1.265,6800000.0
2008-07-16 14:01:00,1.2651,1.2651,1.265,1.265,6800000.0
2008-07-16 14:02:00,1.26479,1.26479,1.26423,1.26423,6800000.0
2008-07-16 14:03:00,1.26447,1.2647,1.26446,1.26454,20000000.0
2008-07-16 14:04:00,1.2646,1.26483,1.26459,1.26476,21600000.0
2008-07-16 14:05:00,1.26462,1.26462,1.26405,1.2644,12400000.0
2008-07-16 14:06:00,1.26441,1.26451,1.26441,1.2645,22200000.0
2008-07-16 14:07:00,1.26471,1.26471,1.26438,1.2644,16800000.0
2008-07-16 14:08:00,1.26469,1.26495,1.26469,1.26495,49700000.0
2008-07-16 14:09:00,1.2649,1.2649,1.26453,1.26475,6200000.0
2008-07-16 14:10:00,1.26462,1.26484,1.26459,1.26459,37400000.0
2008-07-16 14:11:00,1.26441,1.26481,1.26441,1.26481,29800000.0
2008-07-16 14:12:00,1.26487,1.2649,1.26457,1.2649,17200000.0
2008-07-16 14:13:00,1.26522,1.26522,1.26496,1.26511,31400000.0
2008-07-16 14:14:00,1.26505,1.26521,1.26505,1.26516,16400000.0
2008-07-16 14:15:00,1.26484,1.26511,1.26484,1.26511,10600000.0
2008-07-16 14:16:00,1.26512,1.26558,1.2651,1.2651,17000000.0
2008-07-16 14:17:00,1.26517,1.26542,1.26514,1.26525,13400000.0
2008-07-16 14:18:00,1.26542,1.26542,1.26505,1.26507,6800000.0
2008-07-16 14:19:00,1.26521,1.26565,1.26477,1.26477,56200000.0
2008-07-16 14:20:00,1.26473,1.26486,1.2646,1.26486,36600000.0
2008-07-16 14:21:00,1.26457,1.26502,1.26457,1.26475,13600000.0
2008-07-16 14:22:00,1.26485,1.26489,1.26458,1.26481,8800000.0
2008-07-16 14:23:00,1.26466,1.26466,1.26436,1.26438,11200000.0
2008-07-16 14:24:00,1.26466,1.26474,1.26444,1.2647,17800000.0
2008-07-16 14:25:00,1.26455,1.26519,1.26452,1.26452,13600000.0
2008-07-16 14:26:00,1.26467,1.26509,1.26467,1.26478,9400000.0
2008-07-16 14:27:00,1.2652,1.2653,1.2652,1.2653,8400000.0
2008-07-16 14:28:00,1.26505,1.26532,1.26485,1.26532,8400000.0
2008-07-16 14:29:00,1.26495,1.26506,1.26495,1.265,32000000.0
2008-07-16 14:30:00,1.265,1.26527,1.26498,1.26512,28800000.0
2008-07-16 14:31:00,1.26511,1.26538,1.26492,1.26523,21200000.0
2008-07-16 14:32:00,1.26483,1.26483,1.2648,1.2648,4000000.0
2008-07-16 14:33:00,1.26457,1.26517,1.26452,1.26452,12400000.0
2008-07-16 14:34:00,1.26454,1.26487,1.26441,1.26446,56000000.0
2008-07-16 14:35:00,1.26449,1.26472,1.26439,1.26462,15800000.0
2008-07-16 14:36:00,1.26483,1.26521,1.26466,1.26467,51800000.0
2008-07-16 14:37:00,1.2647,1.26524,1.2647,1.26508,14600000.0
2008-07-16 14:38:00,1.2653,1.26535,1.265,1.26506,20800000.0
2008-07-16 14:39:00,1.26479,1.26495,1.26413,1.26495,10200000.0
2008-07-16 14:40:00,1.26472,1.26525,1.26469,1.26525,8200000.0
2008-07-16 14:41:00,1.26493,1.26556,1.26474,1.26497,83800000.0
2008-07-16 14:42:00,1.26473,1.26519,1.26453,1.26458,27000000.0
2008-07-16 14:43:00,1.26461,1.26461,1.26428,1.2643,40000000.0
2008-07-16 14:44:00,1.26431,1.26448,1.26431,1.26448,4200000.0
2008-07-16 14:45:00,1.26499,1.26523,1.26472,1.26479,21000000.0
2008-07-16 14:46:00,1.26501,1.26517,1.26489,1.26507,16400000.0
2008-07-16 14:47:00,1.26535,1.26564,1.2653,1.26534,33600000.0
2008-07-16 14:48:00,1.26521,1.26521,1.26469,1.26469,41800000.0
2008-07-16 14:49:00,1.26483,1.26489,1.2643,1.26454,15400000.0
2008-07-16 14:50:00,1.26444,1.26509,1.26441,1.26477,22600000.0
2008-07-16 14:51:00,1.2649,1.26495,1.26475,1.26492,29000000.0
2008-07-16 14:52:00,1.26483,1.26515,1.26463,1.26475,44200000.0
2008-07-16 14:53:00,1.2651,1.2652,1.2649,1.2652,40800000.0
2008-07-16 14:54:00,1.2647,1.26506,1.2647,1.26485,40800000.0
2008-07-16 14:55:00,1.26508,1.26528,1.26481,1.26512,21800000.0
2008-07-16 14:56:00,1.26508,1.26518,1.26462,1.26482,11600000.0
2008-07-16 14:57:00,1.26485,1.26491,1.26448,1.26451,13600000.0
2008-07-16 14:58:00,1.26475,1.26518,1.26461,1.26499,16200000.0
2008-07-16 14:59:00,1.26514,1.26559,1.26508,1.26528,67800000.0
2008-07-16 15:00:00,1.26548,1.26555,1.265,1.2653,16600000.0
2008-07-16 15:01:00,1.2653,1.26572,1.26505,1.26572,15000000.0
2008-07-16 15:02:00,1.26537,1.26576,1.26486,1.26515,16200000.0
2008-07-16 15:03:00,1.26514,1.26549,1.26482,1.26525,16200000.0
2008-07-16 15:04:00,1.26532,1.2655,1.26508,1.2655,71600000.0
2008-07-16 15:05:00,1.26527,1.26527,1.26496,1.26517,10000000.0
2008-07-16 15:06:00,1.2649,1.26499,1.26473,1.26477,7200000.0
2008-07-16 15:07:00,1.26489,1.26504,1.26472,1.26472,41200000.0
2008-07-16 15:08:00,1.26492,1.26492,1.26474,1.26474,6400000.0
2008-07-16 15:09:00,1.26471,1.26521,1.26468,1.26484,26000000.0
2008-07-16 15:10:00,1.26506,1.26516,1.2647,1.26515,17800000.0
2008-07-16 15:11:00,1.26493,1.26523,1.2647,1.26474,77600000.0
2008-07-16 15:12:00,1.26483,1.26504,1.26463,1.26504,7400000.0
2008-07-16 15:13:00,1.26508,1.2652,1.26481,1.26497,89600000.0
2008-07-16 15:14:00,1.2647,1.26484,1.26399,1.26399,105200000.0
2008-07-16 15:15:00,1.26375,1.26461,1.26368,1.26446,58200000.0
2008-07-16 15:16:00,1.265,1.26524,1.2648,1.2648,16000000.0
2008-07-16 15:17:00,1.26484,1.26503,1.26484,1.26485,10000000.0
2008-07-16 15:18:00,1.26511,1.26523,1.26507,1.26523,5200000.0
2008-07-16 15:19:00,1.26522,1.26522,1.26473,1.2651,18200000.0
2008-07-16 15:20:00,1.26519,1.26551,1.26496,1.26518,97800000.0
2008-07-16 15:21:00,1.26478,1.26538,1.26473,1.26493,9400000.0
2008-07-16 15:22:00,1.26513,1.26568,1.26513,1.26533,23600000.0
2008-07-16 15:23:00,1.26538,1.26563,1.26536,1.26546,66200000.0
2008-07-16 15:24:00,1.26515,1.26535,1.26482,1.26489,15200000.0
2008-07-16 15:25:00,1.26558,1.26579,1.26523,1.26579,11600000.0
2008-07-16 15:26:00,1.26547,1.26586,1.26547,1.26555,4800000.0
2008-07-16 15:27:00,1.26539,1.26539,1.26492,1.26517,11400000.0
2008-07-16 15:28:00,1.26516,1.26546,1.26509,1.26534,105200000.0
2008-07-16 15:29:00,1.2655,1.2655,1.26521,1.26529,12200000.0
2008-07-16 15:30:00,1.26491,1.26491,1.2648,1.2648,2600000.0
2008-07-16 15:31:00,1.26549,1.26561,1.26549,1.26561,4000000.0
2008-07-16 15:32:00,1.26573,1.26599,1.26565,1.26569,11800000.0
2008-07-16 15:33:00,1.26562,1.26573,1.26538,1.26563,116100000.0
2008-07-16 15:34:00,1.26522,1.26559,1.26511,1.26511,17800000.0
2008-07-16 15:35:00,1.26482,1.26537,1.26482,1.2651,18800000.0
2008-07-16 15:36:00,1.26535,1.26535,1.26505,1.26529,11400000.0
2008-07-16 15:37:00,1.26524,1.2653,1.2647,1.26486,107800000.0
2008-07-16 15:38:00,1.26533,1.26545,1.26494,1.26545,10600000.0
2008-07-16 15:39:00,1.26471,1.26521,1.26467,1.26493,14600000.0
2008-07-16 15:40:00,1.26467,1.26495,1.26443,1.26463,9800000.0
2008-07-16 15:41:00,1.26443,1.26466,1.26427,1.26434,8800000.0
2008-07-16 15:42:00,1.26465,1.26499,1.26441,1.26499,12400000.0
2008-07-16 15:43:00,1.26461,1.26511,1.26461,1.26498,102000000.0
2008-07-16 15:44:00,1.26499,1.26503,1.26463,1.26498,104000000.0
2008-07-16 15:45:00,1.26487,1.26492,1.26462,1.26466,78800000.0
2008-07-16 15:46:00,1.26464,1.26498,1.26442,1.26498,6800000.0
2008-07-16 15:47:00,1.2647,1.2648,1.26449,1.26463,9000000.0
2008-07-16 15:48:00,1.26458,1.26497,1.26457,1.26463,91400000.0
2008-07-16 15:49:00,1.26466,1.26482,1.2646,1.26469,54400000.0
2008-07-16 15:50:00,1.26472,1.26495,1.26457,1.26468,11600000.0
2008-07-16 15:51:00,1.26466,1.26523,1.26447,1.26457,12000000.0
2008-07-16 15:52:00,1.26425,1.26464,1.26425,1.26464,13400000.0
2008-07-16 15:53:00,1.2644,1.26468,1.26432,1.26445,105800000.0
2008-07-16 15:54:00,1.265,1.2652,1.2648,1.2648,58000000.0
2008-07-16 15:55:00,1.26439,1.26468,1.26436,1.26467,58000000.0
2008-07-16 15:56:00,1.26443,1.26473,1.26421,1.26459,107000000.0
2008-07-16 15:57:00,1.26451,1.26468,1.26416,1.2642,12400000.0
2008-07-16 15:58:00,1.26471,1.26486,1.26434,1.26458,88600000.0
2008-07-16 15:59:00,1.26453,1.26482,1.26428,1.26428,10000000.0
2008-07-16 16:00:00,1.26461,1.26498,1.26448,1.26456,105800000.0
2008-07-16 16:01:00,1.26454,1.26483,1.26431,1.26483,13400000.0
2008-07-16 16:02:00,1.26463,1.26505,1.26451,1.26481,97600000.0
2008-07-16 16:03:00,1.26484,1.26515,1.26475,1.26479,81000000.0
2008-07-16 16:04:00,1.26472,1.26537,1.2647,1.26482,113600000.0
2008-07-16 16:05:00,1.26467,1.26502,1.26448,1.26491,9000000.0
2008-07-16 16:06:00,1.26487,1.26523,1.26472,1.26491,121800000.0
2008-07-16 16:07:00,1.2651,1.2652,1.2651,1.2651,83000000.0
2008-07-16 16:08:00,1.26475,1.26479,1.26448,1.26474,83000000.0
2008-07-16 16:09:00,1.26477,1.26519,1.2646,1.2646,24000000.0
2008-07-16 16:10:00,1.26466,1.26499,1.2644,1.26473,76200000.0
2008-07-16 16:11:00,1.2653,1.2653,1.2651,1.2653,11200000.0
2008-07-16 16:12:00,1.26463,1.26511,1.26463,1.26485,11200000.0
2008-07-16 16:13:00,1.26501,1.26521,1.26487,1.26509,13800000.0
2008-07-16 16:14:00,1.26517,1.2656,1.26514,1.26535,110800000.0
2008-07-16 16:15:00,1.26534,1.26534,1.2651,1.2651,6400000.0
2008-07-16 16:16:00,1.26514,1.26521,1.26508,1.26521,27400000.0
2008-07-16 16:17:00,1.26522,1.26552,1.26519,1.2653,94800000.0
2008-07-16 16:18:00,1.26532,1.26566,1.2653,1.2653,86600000.0
2008-07-16 16:19:00,1.26551,1.26559,1.26497,1.26559,38000000.0
2008-07-16 16:20:00,1.26601,1.26601,1.26558,1.26563,12800000.0
2008-07-16 16:21:00,1.26597,1.26597,1.26555,1.26584,92200000.0
2008-07-16 16:22:00,1.26574,1.2658,1.26529,1.26536,121200000.0
2008-07-16 16:23:00,1.26569,1.26601,1.26545,1.26561,73400000.0
2008-07-16 16:24:00,1.26548,1.26566,1.26534,1.26551,64600000.0
2008-07-16 16:25:00,1.26547,1.26558,1.26536,1.26558,10000000.0
2008-07-16 16:26:00,1.2658,1.26581,1.26543,1.26572,14200000.0
2008-07-16 16:27:00,1.26552,1.26581,1.26543,1.26555,10800000.0
2008-07-16 16:28:00,1.26579,1.26583,1.26556,1.26583,10200000.0
2008-07-16 16:29:00,1.26575,1.26621,1.26568,1.26573,21800000.0
2008-07-16 16:30:00,1.26569,1.26593,1.26541,1.26593,14000000.0
2008-07-16 16:31:00,1.2659,1.26633,1.26558,1.26573,14400000.0
2008-07-16 16:32:00,1.26565,1.26625,1.26545,1.26625,8800000.0
2008-07-16 16:33:00,1.26584,1.26584,1.26581,1.26581,2600000.0
2008-07-16 16:34:00,1.26573,1.26587,1.26573,1.26587,4600000.0
2008-07-16 16:35:00,1.26548,1.26576,1.26538,1.26538,71200000.0
2008-07-16 16:36:00,1.26544,1.26565,1.26541,1.26549,66600000.0
2008-07-16 16:37:00,1.26575,1.26608,1.26527,1.26578,10200000.0
2008-07-16 16:38:00,1.26559,1.26584,1.26522,1.26584,84000000.0
2008-07-16 16:39:00,1.26573,1.26593,1.26567,1.26572,18200000.0
2008-07-16 16:40:00,1.26535,1.26551,1.26501,1.26501,29600000.0
2008-07-16 16:41:00,1.26507,1.26539,1.26492,1.26539,10600000.0
2008-07-16 16:42:00,1.26529,1.26567,1.26522,1.26547,64600000.0
2008-07-16 16:43:00,1.26582,1.26582,1.26561,1.26561,19600000.0
2008-07-16 16:44:00,1.26521,1.26561,1.26473,1.26473,14400000.0
2008-07-16 16:45:00,1.26482,1.26536,1.26482,1.26536,12400000.0
2008-07-16 16:46:00,1.26509,1.2654,1.26496,1.2651,43000000.0
2008-07-16 16:47:00,1.26475,1.26526,1.26475,1.26504,11600000.0
2008-07-16 16:48:00,1.2651,1.26532,1.2651,1.26532,3200000.0
2008-07-16 16:49:00,1.26525,1.26533,1.26519,1.26523,50000000.0
2008-07-16 16:50:00,1.26528,1.26561,1.2652,1.26561,42200000.0
2008-07-16 16:51:00,1.26534,1.26556,1.26509,1.26541,20800000.0
2008-07-16 16:52:00,1.2652,1.26579,1.26507,1.26579,65600000.0
2008-07-16 16:53:00,1.2662,1.2662,1.26562,1.26565,70400000.0
2008-07-16 16:54:00,1.26569,1.26605,1.26567,1.26587,46200000.0
2008-07-16 16:55:00,1.26582,1.26583,1.26511,1.26511,109900000.0
2008-07-16 16:56:00,1.26541,1.26541,1.26475,1.26475,3600000.0
2008-07-16 16:57:00,1.2646,1.26499,1.2646,1.26495,63000000.0
2008-07-16 16:58:00,1.26496,1.26549,1.26496,1.26541,81800000.0
2008-07-16 16:59:00,1.26549,1.26549,1.26504,1.26504,4800000.0
2008-07-16 17:00:00,1.26492,1.26492,1.2644,1.26485,103800000.0
2008-07-16 17:01:00,1.26466,1.265,1.26453,1.26456,16400000.0
2008-07-16 17:02:00,1.26443,1.26455,1.26403,1.2643,30800000.0
2008-07-16 17:03:00,1.26434,1.26448,1.26414,1.26427,80000000.0
2008-07-16 17:04:00,1.26439,1.26482,1.26434,1.2646,89800000.0
2008-07-16 17:05:00,1.26476,1.26528,1.26475,1.26475,83400000.0
2008-07-16 17:06:00,1.26438,1.26493,1.26438,1.26471,78600000.0
2008-07-16 17:07:00,1.26438,1.26527,1.26437,1.26469,90400000.0
2008-07-16 17:08:00,1.26447,1.26481,1.26415,1.26481,10000000.0
2008-07-16 17:09:00,1.26447,1.26487,1.26437,1.26463,16800000.0
2008-07-16 17:10:00,1.26448,1.26471,1.26426,1.26426,111700000.0
2008-07-16 17:11:00,1.26452,1.26499,1.26452,1.26469,42600000.0
2008-07-16 17:12:00,1.26479,1.26503,1.26439,1.26468,114000000.0
2008-07-16 17:13:00,1.26445,1.26476,1.26445,1.26449,46600000.0
2008-07-16 17:14:00,1.26462,1.26495,1.26442,1.26473,21600000.0
2008-07-16 17:15:00,1.26498,1.26534,1.26497,1.26497,5200000.0
2008-07-16 17:16:00,1.2647,1.26535,1.2647,1.26498,12400000.0
2008-07-16 17:17:00,1.26476,1.26519,1.26462,1.26473,105000000.0
2008-07-16 17:18:00,1.26474,1.26501,1.26463,1.26494,129800000.0
2008-07-16 17:19:00,1.26481,1.26505,1.26465,1.26502,17600000.0
2008-07-16 17:20:00,1.26493,1.26504,1.26452,1.26452,11800000.0
2008-07-16 17:21:00,1.26462,1.26498,1.26461,1.26467,91000000.0
2008-07-16 17:22:00,1.26492,1.2652,1.26465,1.2652,11600000.0
2008-07-16 17:23:00,1.26481,1.26506,1.2646,1.26506,16400000.0
2008-07-16 17:24:00,1.26462,1.26496,1.26446,1.26488,112800000.0
2008-07-16 17:25:00,1.26441,1.26541,1.26436,1.2647,162100000.0
2008-07-16 17:26:00,1.26474,1.26545,1.26451,1.26453,141000000.0
2008-07-16 17:27:00,1.26475,1.26509,1.26463,1.26463,71600000.0
2008-07-16 17:28:00,1.26485,1.26549,1.26476,1.26478,107000000.0
2008-07-16 17:29:00,1.26489,1.26489,1.26423,1.26462,152000000.0
2008-07-16 17:30:00,1.26467,1.26493,1.26422,1.26422,14600000.0
2008-07-16 17:31:00,1.26441,1.26508,1.26435,1.26467,99800000.0
2008-07-16 17:32:00,1.26468,1.26468,1.26415,1.26416,81000000.0
2008-07-16 17:33:00,1.26416,1.26486,1.26415,1.26437,87000000.0
2008-07-16 17:34:00,1.26447,1.26456,1.26415,1.26446,113000000.0
2008-07-16 17:35:00,1.26457,1.26496,1.26444,1.26463,97400000.0
2008-07-16 17:36:00,1.26437,1.26478,1.26422,1.26478,57000000.0
2008-07-16 17:37:00,1.26441,1.26494,1.26438,1.26479,73000000.0
2008-07-16 17:38:00,1.26475,1.26489,1.26456,1.26464,53800000.0
2008-07-16 17:39:00,1.2649,1.265,1.2649,1.265,70400000.0
2008-07-16 17:40:00,1.2651,1.2652,1.2648,1.2648,70400000.0
2008-07-16 17:41:00,1.26436,1.2644,1.26417,1.26417,70400000.0
2008-07-16 17:42:00,1.26419,1.26451,1.26419,1.26428,82800000.0
2008-07-16 17:43:00,1.2646,1.26483,1.26429,1.26429,20800000.0
2008-07-16 17:44:00,1.26443,1.26472,1.26442,1.26463,38600000.0
2008-07-16 17:45:00,1.2648,1.2648,1.26443,1.26455,35600000.0
2008-07-16 17:46:00,1.26454,1.26454,1.2644,1.2644,2600000.0
2008-07-16 17:47:00,1.26435,1.26474,1.26426,1.26444,65800000.0
2008-07-16 17:48:00,1.26449,1.26481,1.2644,1.26467,65400000.0
2008-07-16 17:49:00,1.26477,1.26478,1.26449,1.26461,83900000.0
2008-07-16 17:50:00,1.26432,1.26465,1.26432,1.26447,7200000.0
2008-07-16 17:51:00,1.26462,1.26466,1.26419,1.26419,70400000.0
2008-07-16 17:52:00,1.2641,1.26476,1.26403,1.26416,107400000.0
2008-07-16 17:53:00,1.2644,1.2644,1.26369,1.26369,68600000.0
2008-07-16 17:54:00,1.26362,1.26386,1.26358,1.26366,54200000.0
2008-07-16 17:55:00,1.26363,1.26371,1.26337,1.26344,11000000.0
2008-07-16 17:56:00,1.26388,1.26423,1.26334,1.26334,112300000.0
2008-07-16 17:57:00,1.2634,1.26373,1.26327,1.26369,99800000.0
2008-07-16 17:58:00,1.26302,1.26355,1.26302,1.26355,9600000.0
2008-07-16 17:59:00,1.2635,1.26384,1.26348,1.2635,102800000.0
2008-07-16 18:00:00,1.2636,1.26424,1.2636,1.26405,90600000.0
2008-07-16 18:01:00,1.26411,1.26411,1.26373,1.26379,96000000.0
2008-07-16 18:02:00,1.2641,1.2641,1.264,1.264,111000000.0
2008-07-16 18:03:00,1.26339,1.26394,1.26317,1.26366,111000000.0
2008-07-16 18:04:00,1.26362,1.26382,1.26317,1.26382,25400000.0
2008-07-16 18:05:00,1.26346,1.26362,1.26326,1.26355,14600000.0
2008-07-16 18:06:00,1.26385,1.26394,1.26364,1.26377,12400000.0
2008-07-16 18:07:00,1.26386,1.26405,1.26375,1.26405,13800000.0
2008-07-16 18:08:00,1.26405,1.26412,1.2635,1.26376,31400000.0
2008-07-16 18:09:00,1.2644,1.2644,1.2641,1.2642,119200000.0
2008-07-16 18:10:00,1.26355,1.26427,1.26342,1.26384,119200000.0
2008-07-16 18:11:00,1.26373,1.26399,1.26366,1.26388,14400000.0
2008-07-16 18:12:00,1.26399,1.26399,1.26363,1.26363,15000000.0
2008-07-16 18:13:00,1.26391,1.26391,1.26322,1.26342,102800000.0
2008-07-16 18:14:00,1.26359,1.26368,1.26304,1.26304,16000000.0
2008-07-16 18:15:00,1.2633,1.26378,1.2633,1.2634,5400000.0
2008-07-16 18:16:00,1.26373,1.26402,1.26332,1.26353,20200000.0
2008-07-16 18:17:00,1.26346,1.26368,1.26302,1.2631,19200000.0
2008-07-16 18:18:00,1.26266,1.26317,1.26266,1.26317,27000000.0
2008-07-16 18:19:00,1.26308,1.26329,1.26308,1.26329,9200000.0
2008-07-16 18:20:00,1.26347,1.26356,1.26291,1.26291,83800000.0
2008-07-16 18:21:00,1.263,1.26386,1.26296,1.26299,53400000.0
2008-07-16 18:22:00,1.26344,1.2641,1.263,1.2641,128000000.0
2008-07-16 18:23:00,1.26424,1.26424,1.26318,1.26396,73000000.0
2008-07-16 18:24:00,1.26361,1.26361,1.26328,1.26328,18200000.0
2008-07-16 18:25:00,1.26332,1.26344,1.26295,1.26295,10200000.0
2008-07-16 18:26:00,1.26362,1.26365,1.26313,1.26313,32200000.0
2008-07-16 18:27:00,1.26337,1.26369,1.26337,1.26348,9600000.0
2008-07-16 18:28:00,1.26392,1.26411,1.26354,1.26366,11600000.0
2008-07-16 18:29:00,1.26356,1.26404,1.26349,1.26404,9000000.0
2008-07-16 18:30:00,1.26389,1.26393,1.26368,1.26368,15600000.0
2008-07-16 18:31:00,1.26371,1.26399,1.26371,1.26376,13200000.0
2008-07-16 18:32:00,1.26365,1.26406,1.26365,1.26406,3000000.0
2008-07-16 18:33:00,1.2643,1.2643,1.2643,1.2643,5200000.0
2008-07-16 18:35:00,1.26398,1.26415,1.26398,1.26415,5200000.0
2008-07-16 18:36:00,1.26389,1.26414,1.26389,1.26399,7400000.0
2008-07-16 18:37:00,1.26419,1.26419,1.26382,1.26383,13000000.0
2008-07-16 18:38:00,1.2641,1.26439,1.2641,1.26439,25400000.0
2008-07-16 18:39:00,1.26368,1.26372,1.26368,1.26372,9600000.0
2008-07-16 18:40:00,1.26377,1.26377,1.2636,1.26375,6800000.0
2008-07-16 18:41:00,1.26394,1.26421,1.26337,1.26378,14200000.0
2008-07-16 18:42:00,1.26355,1.26371,1.26347,1.26353,5800000.0
2008-07-16 18:43:00,1.26364,1.26364,1.26353,1.26353,6400000.0
2008-07-16 18:45:00,1.26321,1.26394,1.26321,1.26394,9200000.0
2008-07-16 18:46:00,1.26362,1.26362,1.26332,1.26356,10200000.0
2008-07-16 18:49:00,1.26336,1.26346,1.26316,1.26316,19400000.0
2008-07-16 18:50:00,1.26339,1.26383,1.26339,1.26383,4000000.0
2008-07-16 18:51:00,1.26328,1.26369,1.26322,1.26339,18200000.0
2008-07-16 18:52:00,1.26345,1.26391,1.26336,1.26357,12400000.0
2008-07-16 18:53:00,1.2635,1.26369,1.26315,1.26327,10400000.0
2008-07-16 18:54:00,1.26333,1.26346,1.26325,1.26346,14800000.0
2008-07-16 18:55:00,1.2636,1.2637,1.2634,1.2636,6800000.0
2008-07-16 18:56:00,1.26279,1.26342,1.26279,1.26342,6800000.0
2008-07-16 18:57:00,1.26316,1.26342,1.26299,1.26339,10600000.0
2008-07-16 18:58:00,1.26295,1.26341,1.26295,1.26341,16600000.0
2008-07-16 18:59:00,1.26354,1.26396,1.26344,1.26371,114400000.0
2008-07-16 19:00:00,1.26381,1.26407,1.26331,1.26336,140600000.0
2008-07-16 19:01:00,1.26335,1.26335,1.26329,1.26329,2600000.0
2008-07-16 19:02:00,1.26288,1.26298,1.26274,1.26298,30600000.0
2008-07-16 19:03:00,1.26299,1.26351,1.26299,1.26335,16600000.0
2008-07-16 19:04:00,1.2637,1.2637,1.26316,1.26316,15000000.0
2008-07-16 19:05:00,1.26345,1.26354,1.26293,1.26307,18200000.0
2008-07-16 19:06:00,1.2638,1.2638,1.2637,1.2637,47300000.0
2008-07-16 19:07:00,1.26343,1.26346,1.26307,1.2631,47300000.0
2008-07-16 19:08:00,1.2637,1.2638,1.2636,1.2638,76400000.0
2008-07-16 19:09:00,1.2639,1.2639,1.2639,1.2639,76400000.0
2008-07-16 19:10:00,1.2638,1.2639,1.2638,1.2638,76400000.0
2008-07-16 19:11:00,1.26316,1.26365,1.26298,1.26319,76400000.0
2008-07-16 19:12:00,1.26306,1.26324,1.26304,1.26305,40200000.0
2008-07-16 19:13:00,1.26364,1.26384,1.2633,1.26337,9600000.0
2008-07-16 19:14:00,1.26313,1.26347,1.26307,1.26347,87800000.0
2008-07-16 19:15:00,1.26326,1.26341,1.26316,1.26319,36600000.0
2008-07-16 19:16:00,1.2633,1.26363,1.26311,1.26346,27400000.0
2008-07-16 19:17:00,1.2634,1.2636,1.2634,1.2634,18000000.0
2008-07-16 19:18:00,1.26315,1.26339,1.26304,1.26321,18000000.0
2008-07-16 19:19:00,1.26312,1.26331,1.26295,1.26306,7400000.0
2008-07-16 19:20:00,1.26305,1.26349,1.26282,1.26282,17000000.0
2008-07-16 19:21:00,1.2634,1.2634,1.2633,1.2633,11800000.0
2008-07-16 19:22:00,1.263,1.26341,1.26289,1.26289,11800000.0
2008-07-16 19:23:00,1.263,1.26305,1.263,1.26305,2600000.0
2008-07-16 19:24:00,1.26373,1.26373,1.26299,1.26316,15400000.0
2008-07-16 19:25:00,1.26296,1.26327,1.26283,1.26283,20600000.0
2008-07-16 19:26:00,1.26341,1.26341,1.26292,1.26318,15600000.0
2008-07-16 19:27:00,1.2629,1.26345,1.26278,1.26278,20400000.0
2008-07-16 19:28:00,1.26273,1.26309,1.26273,1.26275,15400000.0
2008-07-16 19:29:00,1.26255,1.26274,1.26238,1.26238,40600000.0
2008-07-16 19:30:00,1.26238,1.26264,1.26218,1.26231,8400000.0
2008-07-16 19:31:00,1.26272,1.26305,1.26252,1.26302,39000000.0
2008-07-16 19:32:00,1.26337,1.26337,1.26238,1.26287,82400000.0
2008-07-16 19:33:00,1.26317,1.26354,1.26276,1.26317,50600000.0
2008-07-16 19:34:00,1.26292,1.26292,1.26265,1.26265,4200000.0
2008-07-16 19:35:00,1.26227,1.26267,1.26227,1.2626,8800000.0
2008-07-16 19:36:00,1.26302,1.26302,1.26263,1.26263,17600000.0
2008-07-16 19:37:00,1.26239,1.26275,1.26226,1.26226,22200000.0
2008-07-16 19:38:00,1.26243,1.26265,1.26193,1.26265,11800000.0
2008-07-16 19:39:00,1.26246,1.26258,1.26206,1.26215,24400000.0
2008-07-16 19:40:00,1.26216,1.2622,1.26189,1.26215,15800000.0
2008-07-16 19:41:00,1.26191,1.26258,1.26191,1.26232,14200000.0
2008-07-16 19:42:00,1.26251,1.26251,1.2623,1.2623,16200000.0
2008-07-16 19:43:00,1.26188,1.26237,1.26188,1.26227,10200000.0
2008-07-16 19:44:00,1.26197,1.26237,1.26196,1.26222,18000000.0
2008-07-16 19:45:00,1.26237,1.26284,1.26228,1.2628,14800000.0
2008-07-16 19:46:00,1.26262,1.26269,1.26262,1.26269,9000000.0
2008-07-16 19:47:00,1.26305,1.26322,1.26269,1.26269,9200000.0
2008-07-16 19:48:00,1.26264,1.26306,1.26264,1.26266,14000000.0
2008-07-16 19:49:00,1.26318,1.26318,1.26285,1.26285,5200000.0
2008-07-16 19:50:00,1.26317,1.26317,1.26237,1.26237,17000000.0
2008-07-16 19:51:00,1.26263,1.26322,1.26246,1.26322,22800000.0
2008-07-16 19:52:00,1.26272,1.26287,1.26248,1.26248,13200000.0
2008-07-16 19:53:00,1.26254,1.26293,1.26254,1.26293,14000000.0
2008-07-16 19:54:00,1.26282,1.26318,1.26275,1.26291,16400000.0
2008-07-16 19:55:00,1.26305,1.26335,1.26289,1.2631,26600000.0
2008-07-16 19:56:00,1.26314,1.26314,1.26273,1.2628,51400000.0
2008-07-16 19:57:00,1.26289,1.26321,1.26285,1.26307,20000000.0
2008-07-16 19:58:00,1.26327,1.26345,1.26298,1.26306,11000000.0
2008-07-16 19:59:00,1.26314,1.26385,1.26302,1.26328,7600000.0
2008-07-16 20:00:00,1.26251,1.26331,1.26251,1.26297,11400000.0
2008-07-16 20:01:00,1.26326,1.26326,1.2624,1.26242,26400000.0
2008-07-16 20:02:00,1.26273,1.26283,1.26235,1.2626,10000000.0
2008-07-16 20:03:00,1.26303,1.2631,1.26293,1.26309,14200000.0
2008-07-16 20:04:00,1.26271,1.26273,1.26271,1.26273,2600000.0
2008-07-16 20:05:00,1.2627,1.26315,1.26239,1.26278,23200000.0
2008-07-16 20:06:00,1.26295,1.26319,1.26287,1.26308,17200000.0
2008-07-16 20:07:00,1.26313,1.26344,1.26299,1.26335,19800000.0
2008-07-16 20:08:00,1.2634,1.2637,1.2632,1.2634,103400000.0
2008-07-16 20:09:00,1.26298,1.26298,1.26194,1.26259,103400000.0
2008-07-16 20:10:00,1.26294,1.26294,1.26222,1.26223,30000000.0
2008-07-16 20:11:00,1.2628,1.2628,1.2627,1.2628,13000000.0
2008-07-16 20:12:00,1.2629,1.2629,1.2629,1.2629,13000000.0
2008-07-16 20:13:00,1.26229,1.26241,1.26216,1.26229,13000000.0
2008-07-16 20:14:00,1.2627,1.2629,1.2627,1.2628,13000000.0
2008-07-16 20:15:00,1.26223,1.2629,1.26211,1.26211,13000000.0
2008-07-16 20:16:00,1.26249,1.26281,1.26249,1.2627,19400000.0
2008-07-16 20:17:00,1.26249,1.26249,1.26185,1.26202,11000000.0
2008-07-16 20:18:00,1.26184,1.26216,1.26184,1.26198,21000000.0
2008-07-16 20:19:00,1.2625,1.2625,1.26195,1.26195,13000000.0
2008-07-16 20:20:00,1.26217,1.26241,1.26193,1.2622,13000000.0
2008-07-16 20:21:00,1.26222,1.26237,1.26196,1.26196,12200000.0
2008-07-16 20:22:00,1.26209,1.26224,1.26209,1.26224,6600000.0
2008-07-16 20:23:00,1.26229,1.26275,1.26229,1.26242,6600000.0
2008-07-16 20:24:00,1.26253,1.26255,1.26206,1.26215,17800000.0
2008-07-16 20:25:00,1.26219,1.26222,1.26183,1.26222,9000000.0
2008-07-16 20:26:00,1.26214,1.26214,1.26148,1.26214,9200000.0
2008-07-16 20:27:00,1.26203,1.26217,1.26203,1.26211,5200000.0
2008-07-16 20:28:00,1.2623,1.2623,1.26223,1.26223,6800000.0
2008-07-16 20:29:00,1.26235,1.26258,1.26227,1.26233,17600000.0
2008-07-16 20:30:00,1.26221,1.26234,1.26221,1.26223,14400000.0
2008-07-16 20:31:00,1.26264,1.26266,1.26242,1.26242,14200000.0
2008-07-16 20:32:00,1.26246,1.26258,1.26215,1.26251,14800000.0
2008-07-16 20:33:00,1.2625,1.2625,1.2625,1.2625,9800000.0
2008-07-16 20:34:00,1.26232,1.26262,1.26206,1.26206,9800000.0
2008-07-16 20:35:00,1.26228,1.26265,1.26226,1.26254,66400000.0
2008-07-16 20:36:00,1.26228,1.26228,1.2619,1.26206,16600000.0
2008-07-16 20:37:00,1.2627,1.2627,1.2622,1.26263,11800000.0
2008-07-16 20:38:00,1.26255,1.26258,1.26214,1.26214,6400000.0
2008-07-16 20:39:00,1.26232,1.26232,1.26202,1.26204,9000000.0
2008-07-16 20:40:00,1.26185,1.26217,1.26185,1.26217,9000000.0
2008-07-16 20:41:00,1.26233,1.26233,1.2622,1.2622,16400000.0
2008-07-16 20:42:00,1.26252,1.26274,1.26227,1.26227,11200000.0
2008-07-16 20:43:00,1.26234,1.26275,1.26217,1.26217,19400000.0
2008-07-16 20:44:00,1.26226,1.26226,1.26153,1.26177,19000000.0
2008-07-16 20:45:00,1.26196,1.26196,1.26133,1.26181,13000000.0
2008-07-16 20:46:00,1.261,1.26152,1.261,1.26127,18400000.0
2008-07-16 20:47:00,1.2608,1.26183,1.2608,1.26157,73600000.0
2008-07-16 20:48:00,1.26124,1.26132,1.26075,1.26098,21200000.0
2008-07-16 20:49:00,1.26074,1.26125,1.26074,1.26097,6800000.0
2008-07-16 20:50:00,1.26098,1.26098,1.26021,1.26064,14200000.0
2008-07-16 20:51:00,1.26102,1.2612,1.26051,1.26051,17400000.0
2008-07-16 20:52:00,1.2606,1.26077,1.26042,1.26048,19200000.0
2008-07-16 20:53:00,1.26076,1.26076,1.26042,1.26042,10600000.0
2008-07-16 20:54:00,1.2605,1.26068,1.26028,1.26057,30000000.0
2008-07-16 20:55:00,1.2609,1.2609,1.26084,1.26084,4800000.0
2008-07-16 20:56:00,1.26068,1.26075,1.26031,1.26031,9000000.0
2008-07-16 20:57:00,1.26025,1.26078,1.26025,1.26078,15200000.0
2008-07-16 20:58:00,1.26061,1.26091,1.26017,1.26091,12000000.0
2008-07-16 20:59:00,1.26105,1.26129,1.26098,1.26112,14800000.0
2008-07-16 21:00:00,1.2607,1.261,1.2606,1.2609,21800000.0
2008-07-16 21:01:00,1.26141,1.26141,1.26109,1.26132,21800000.0
2008-07-16 21:02:00,1.26129,1.26183,1.26129,1.26139,11600000.0
2008-07-16 21:03:00,1.26133,1.26133,1.26131,1.26131,7200000.0
2008-07-16 21:04:00,1.2616,1.2616,1.26132,1.2616,5800000.0
2008-07-16 21:05:00,1.26111,1.26158,1.26109,1.2613,27000000.0
2008-07-16 21:06:00,1.26114,1.26141,1.2611,1.26128,12600000.0
2008-07-16 21:07:00,1.26133,1.26153,1.26126,1.26144,11000000.0
2008-07-16 21:08:00,1.26157,1.26157,1.26122,1.26147,17800000.0
2008-07-16 21:09:00,1.26111,1.26115,1.26082,1.26115,8400000.0
2008-07-16 21:10:00,1.26091,1.26126,1.26091,1.26126,6600000.0
2008-07-16 21:11:00,1.26144,1.26153,1.26102,1.2613,16600000.0
2008-07-16 21:13:00,1.26095,1.26095,1.26045,1.26051,17200000.0
2008-07-16 21:14:00,1.26049,1.26088,1.26049,1.26071,14400000.0
2008-07-16 21:15:00,1.26062,1.26118,1.26062,1.26096,16600000.0
2008-07-16 21:16:00,1.26093,1.26126,1.26088,1.26126,16600000.0
2008-07-16 21:17:00,1.26128,1.26182,1.26128,1.26163,10000000.0
2008-07-16 21:18:00,1.26193,1.26193,1.26161,1.26161,4800000.0
2008-07-16 21:19:00,1.2614,1.26176,1.2614,1.26153,7800000.0
2008-07-16 21:20:00,1.2614,1.2616,1.2614,1.2616,17200000.0
2008-07-16 21:21:00,1.26187,1.26218,1.26168,1.26185,17200000.0
2008-07-16 21:22:00,1.26176,1.26187,1.26139,1.26175,13000000.0
2008-07-16 21:23:00,1.26139,1.26158,1.26117,1.26158,6200000.0
2008-07-16 21:24:00,1.26133,1.2618,1.2613,1.26134,14800000.0
2008-07-16 21:25:00,1.26137,1.26202,1.26127,1.26132,16100000.0
2008-07-16 21:26:00,1.26118,1.26125,1.26103,1.26103,14800000.0
2008-07-16 21:27:00,1.26094,1.26129,1.26094,1.26107,15800000.0
2008-07-16 21:28:00,1.26091,1.26114,1.26077,1.26108,12200000.0
2008-07-16 21:29:00,1.26143,1.26143,1.2608,1.26114,20400000.0
2008-07-16 21:30:00,1.26086,1.26139,1.26086,1.26139,5600000.0
2008-07-16 21:31:00,1.26134,1.26225,1.26128,1.26225,5800000.0
2008-07-16 21:32:00,1.26165,1.26175,1.26137,1.26137,19600000.0
2008-07-16 21:33:00,1.26113,1.26138,1.26086,1.26086,14000000.0
2008-07-16 21:34:00,1.26131,1.26172,1.26117,1.26148,92600000.0
2008-07-16 21:35:00,1.26117,1.26154,1.26117,1.26126,8200000.0
2008-07-16 21:36:00,1.26125,1.26168,1.26125,1.26139,14400000.0
2008-07-16 21:37:00,1.26121,1.2618,1.26121,1.2618,8600000.0
2008-07-16 21:38:00,1.26153,1.26154,1.26098,1.26139,13000000.0
2008-07-16 21:39:00,1.26108,1.26171,1.26087,1.26113,13400000.0
2008-07-16 21:40:00,1.26056,1.26103,1.26056,1.26081,9800000.0
2008-07-16 21:42:00,1.2609,1.2613,1.26069,1.2613,10800000.0
2008-07-16 21:43:00,1.2612,1.2612,1.2611,1.2612,6800000.0
2008-07-16 21:44:00,1.26128,1.26148,1.26113,1.26147,6800000.0
2008-07-16 21:45:00,1.26147,1.26149,1.26111,1.26143,17400000.0
2008-07-16 21:46:00,1.2611,1.2615,1.26106,1.2615,17200000.0
2008-07-16 21:47:00,1.2611,1.2613,1.2611,1.2613,12200000.0
2008-07-16 21:48:00,1.2611,1.2614,1.2611,1.2612,12200000.0
2008-07-16 21:49:00,1.26125,1.26145,1.26104,1.26145,12200000.0
2008-07-16 21:50:00,1.26095,1.26145,1.26081,1.26091,139000000.0
2008-07-16 21:51:00,1.2613,1.2613,1.261,1.2612,8600000.0
2008-07-16 21:52:00,1.2611,1.2612,1.261,1.2612,8600000.0
2008-07-16 21:53:00,1.26135,1.26139,1.26082,1.26125,8600000.0
2008-07-16 21:54:00,1.26137,1.26159,1.26125,1.26131,12000000.0
2008-07-16 21:55:00,1.2611,1.26148,1.26108,1.26148,13400000.0
2008-07-16 21:56:00,1.26167,1.26193,1.26159,1.26159,12400000.0
2008-07-16 21:57:00,1.26143,1.26175,1.2614,1.26146,24200000.0
2008-07-16 21:58:00,1.2614,1.2614,1.2613,1.2613,13600000.0
2008-07-16 21:59:00,1.2614,1.2614,1.2613,1.2613,13600000.0
2008-07-16 22:00:00,1.2614,1.2614,1.2614,1.2614,13600000.0
2008-07-16 22:01:00,1.26229,1.26229,1.26194,1.26212,13600000.0
2008-07-16 22:02:00,1.26196,1.2621,1.26192,1.26199,37600000.0
2008-07-16 22:03:00,1.2619,1.26193,1.26149,1.26149,22400000.0
2008-07-16 22:04:00,1.2613,1.26154,1.26086,1.26131,27600000.0
2008-07-16 22:05:00,1.2613,1.2614,1.2613,1.2614,23600000.0
2008-07-16 22:06:00,1.26143,1.2617,1.26143,1.26149,23600000.0
2008-07-16 22:07:00,1.26146,1.26179,1.26119,1.2616,12400000.0
2008-07-16 22:08:00,1.26165,1.26165,1.26151,1.26151,10600000.0
2008-07-16 22:09:00,1.26141,1.26177,1.2611,1.26135,15400000.0
2008-07-16 22:10:00,1.26149,1.26149,1.26127,1.26127,2600000.0
2008-07-16 22:11:00,1.2614,1.2614,1.2613,1.2614,2600000.0
2008-07-16 22:12:00,1.26165,1.26193,1.26165,1.26193,2600000.0
2008-07-16 22:13:00,1.26142,1.26172,1.26142,1.26172,3200000.0
2008-07-16 22:14:00,1.26142,1.26151,1.26142,1.26148,19600000.0
2008-07-16 22:15:00,1.26136,1.26142,1.26136,1.26142,13200000.0
2008-07-16 22:16:00,1.2613,1.2618,1.2613,1.26132,7800000.0
2008-07-16 22:17:00,1.26161,1.26161,1.26118,1.26142,6800000.0
2008-07-16 22:21:00,1.2613,1.26165,1.26111,1.26113,13400000.0
2008-07-16 22:22:00,1.2611,1.26114,1.26062,1.26095,21600000.0
2008-07-16 22:23:00,1.26112,1.26112,1.26084,1.26091,16600000.0
2008-07-16 22:24:00,1.26125,1.26125,1.2605,1.26081,19400000.0
2008-07-16 22:25:00,1.261,1.2612,1.2609,1.261,9400000.0
2008-07-16 22:26:00,1.2609,1.261,1.2609,1.261,9400000.0
2008-07-16 22:27:00,1.2614,1.2614,1.26102,1.2611,9400000.0
2008-07-16 22:28:00,1.261,1.2611,1.2609,1.261,4800000.0
2008-07-16 22:29:00,1.26102,1.2613,1.26102,1.2613,4800000.0
2008-07-16 22:30:00,1.261,1.2611,1.2609,1.2611,3200000.0
2008-07-16 22:31:00,1.2612,1.2613,1.2612,1.2612,3200000.0
2008-07-16 22:32:00,1.26133,1.26133,1.26114,1.26114,3200000.0
2008-07-16 22:33:00,1.26103,1.26136,1.26103,1.26114,88400000.0
2008-07-16 22:34:00,1.26147,1.26147,1.26123,1.26131,9800000.0
2008-07-16 22:35:00,1.2614,1.2615,1.2614,1.2614,5800000.0
2008-07-16 22:36:00,1.26138,1.26164,1.26138,1.26164,5800000.0
2008-07-16 22:37:00,1.26131,1.26134,1.26116,1.26129,14400000.0
2008-07-16 22:38:00,1.26127,1.26127,1.26082,1.26095,5800000.0
2008-07-16 22:39:00,1.26112,1.26112,1.26093,1.26093,3200000.0
2008-07-16 22:40:00,1.26114,1.26114,1.26109,1.26109,2000000.0
2008-07-16 22:41:00,1.26154,1.26171,1.26121,1.26166,9000000.0
2008-07-16 22:42:00,1.26134,1.26194,1.26134,1.26194,21000000.0
2008-07-16 22:43:00,1.26185,1.26188,1.26181,1.26188,8000000.0
2008-07-16 22:44:00,1.26193,1.26233,1.26193,1.26204,7800000.0
2008-07-16 22:45:00,1.26186,1.26212,1.2618,1.26201,22800000.0
2008-07-16 22:46:00,1.2619,1.2619,1.26171,1.26179,11600000.0
2008-07-16 22:47:00,1.26184,1.26211,1.26182,1.26211,4200000.0
2008-07-16 22:48:00,1.26202,1.26202,1.26195,1.26195,3200000.0
2008-07-16 22:49:00,1.2619,1.262,1.2619,1.262,5200000.0
2008-07-16 22:50:00,1.26179,1.26205,1.2617,1.2617,5200000.0
2008-07-16 22:51:00,1.26198,1.2621,1.26165,1.26196,16400000.0
2008-07-16 22:54:00,1.2617,1.2618,1.2617,1.2618,5800000.0
2008-07-16 22:55:00,1.26186,1.26186,1.26148,1.26148,5800000.0
2008-07-16 22:56:00,1.26194,1.26212,1.26173,1.26193,30500000.0
2008-07-16 22:57:00,1.26131,1.26184,1.26131,1.26171,21400000.0
2008-07-16 22:58:00,1.2622,1.2622,1.26193,1.26193,9400000.0
2008-07-16 22:59:00,1.26182,1.26187,1.26174,1.2618,62600000.0
2008-07-16 23:00:00,1.26187,1.26211,1.26187,1.26206,4800000.0
2008-07-16 23:01:00,1.26109,1.2616,1.26105,1.2616,14800000.0
2008-07-16 23:02:00,1.26149,1.26154,1.26149,1.26154,3200000.0
2008-07-16 23:03:00,1.26203,1.26203,1.26174,1.26174,20800000.0
2008-07-16 23:05:00,1.26163,1.26225,1.26163,1.26201,10200000.0
2008-07-16 23:06:00,1.26164,1.2619,1.26151,1.26155,18600000.0
2008-07-16 23:07:00,1.26172,1.2624,1.26172,1.2624,17000000.0
2008-07-16 23:08:00,1.26212,1.26215,1.26198,1.26198,6800000.0
2008-07-16 23:09:00,1.26179,1.2621,1.26158,1.2621,17000000.0
2008-07-16 23:10:00,1.2626,1.2626,1.2624,1.2625,2600000.0
2008-07-16 23:11:00,1.26214,1.26217,1.26214,1.26217,2600000.0
2008-07-16 23:12:00,1.26189,1.26189,1.26124,1.26184,18400000.0
2008-07-16 23:13:00,1.26159,1.2623,1.26159,1.26213,6800000.0
2008-07-16 23:14:00,1.26227,1.26263,1.26223,1.26223,17000000.0
2008-07-16 23:15:00,1.26239,1.26257,1.26217,1.26217,16400000.0
2008-07-16 23:16:00,1.26227,1.26246,1.26203,1.26246,11800000.0
2008-07-16 23:17:00,1.26293,1.26293,1.26256,1.26256,7400000.0
2008-07-16 23:19:00,1.26209,1.2624,1.26209,1.26231,17600000.0
2008-07-16 23:20:00,1.26243,1.26246,1.26219,1.26219,5800000.0
2008-07-16 23:21:00,1.263,1.263,1.2628,1.2628,18000000.0
2008-07-16 23:22:00,1.26225,1.26249,1.2622,1.2622,18000000.0
2008-07-16 23:23:00,1.26224,1.26224,1.26191,1.26207,5000000.0
2008-07-16 23:24:00,1.26202,1.26227,1.26181,1.26193,26200000.0
2008-07-16 23:25:00,1.26201,1.26234,1.26186,1.26198,9000000.0
2008-07-16 23:26:00,1.26207,1.26207,1.26166,1.26207,18400000.0
2008-07-16 23:27:00,1.2626,1.2626,1.2625,1.2625,6200000.0
2008-07-16 23:28:00,1.26196,1.26231,1.26171,1.26231,6200000.0
2008-07-16 23:29:00,1.26189,1.2619,1.26149,1.26189,15400000.0
2008-07-16 23:30:00,1.26166,1.26212,1.26166,1.26212,14800000.0
2008-07-16 23:31:00,1.2625,1.2625,1.2625,1.2625,10400000.0
2008-07-16 23:32:00,1.2618,1.26203,1.26166,1.26168,10400000.0
2008-07-16 23:33:00,1.26174,1.2624,1.26161,1.2624,15000000.0
2008-07-16 23:34:00,1.26211,1.26218,1.26211,1.26218,3200000.0
2008-07-16 23:35:00,1.263,1.2631,1.2628,1.2628,7800000.0
2008-07-16 23:36:00,1.26236,1.26237,1.26196,1.26196,7800000.0
2008-07-16 23:37:00,1.26204,1.26211,1.26176,1.26181,20200000.0
2008-07-16 23:38:00,1.26146,1.26203,1.26146,1.26151,20000000.0
2008-07-16 23:39:00,1.2618,1.26208,1.26154,1.26208,18200000.0
2008-07-16 23:40:00,1.26222,1.26225,1.26188,1.26221,12400000.0
2008-07-16 23:41:00,1.26183,1.26213,1.26171,1.26171,4200000.0
2008-07-16 23:44:00,1.26138,1.26166,1.26134,1.26134,14800000.0
2008-07-16 23:45:00,1.26168,1.26183,1.26141,1.26161,15400000.0
2008-07-16 23:46:00,1.26167,1.26167,1.26148,1.26154,14600000.0
2008-07-16 23:47:00,1.2614,1.26184,1.26136,1.26136,16200000.0
2008-07-16 23:48:00,1.26133,1.26168,1.26096,1.26153,14400000.0
2008-07-16 23:49:00,1.26137,1.26187,1.26137,1.26185,7000000.0
2008-07-16 23:50:00,1.2623,1.2623,1.2623,1.2623,23000000.0
2008-07-16 23:51:00,1.2622,1.2622,1.2622,1.2622,23000000.0
2008-07-16 23:52:00,1.26182,1.26227,1.26167,1.26227,23000000.0
2008-07-16 23:53:00,1.26191,1.26195,1.26164,1.26166,13200000.0
2008-07-16 23:54:00,1.26161,1.26185,1.26161,1.26177,9000000.0
2008-07-16 23:55:00,1.26184,1.26215,1.26173,1.26199,21100000.0
2008-07-16 23:56:00,1.26196,1.26209,1.26168,1.26168,25000000.0
2008-07-16 23:57:00,1.2622,1.2623,1.2622,1.2622,13200000.0
2008-07-16 23:58:00,1.26179,1.26232,1.26156,1.26156,13200000.0
2008-07-16 23:59:00,1.2619,1.26235,1.26173,1.26198,12400000.0
2008-07-17 00:01:00,1.26189,1.26218,1.26171,1.26188,23800000.0
2008-07-17 00:02:00,1.26169,1.26209,1.26135,1.2617,16400000.0
2008-07-17 00:03:00,1.26198,1.26236,1.26198,1.26236,10200000.0
2008-07-17 00:04:00,1.2623,1.26254,1.26192,1.26246,18400000.0
2008-07-17 00:05:00,1.26189,1.26216,1.26177,1.26177,13000000.0
2008-07-17 00:06:00,1.26184,1.26247,1.2616,1.26247,15400000.0
2008-07-17 00:07:00,1.26203,1.26256,1.26193,1.2623,17600000.0
2008-07-17 00:08:00,1.26172,1.26226,1.26167,1.26196,15600000.0
2008-07-17 00:09:00,1.26142,1.26145,1.26123,1.26123,13800000.0
2008-07-17 00:10:00,1.2621,1.2622,1.2621,1.2622,16600000.0
2008-07-17 00:11:00,1.2623,1.2623,1.2621,1.2622,16600000.0
2008-07-17 00:12:00,1.26158,1.26216,1.26158,1.26215,16600000.0
2008-07-17 00:13:00,1.26206,1.26229,1.26202,1.26229,15200000.0
2008-07-17 00:14:00,1.26222,1.26259,1.26216,1.26232,21800000.0
2008-07-17 00:15:00,1.26222,1.26283,1.26222,1.26233,17400000.0
2008-07-17 00:16:00,1.26235,1.26244,1.26159,1.26207,22200000.0
2008-07-17 00:17:00,1.2626,1.2626,1.2626,1.2626,5000000.0
2008-07-17 00:18:00,1.26222,1.26281,1.26222,1.26229,5000000.0
2008-07-17 00:19:00,1.263,1.263,1.2628,1.2629,11600000.0
2008-07-17 00:20:00,1.26251,1.26261,1.26221,1.26261,11600000.0
2008-07-17 00:21:00,1.26257,1.26266,1.2623,1.26252,11800000.0
2008-07-17 00:22:00,1.26245,1.26269,1.26218,1.26233,11600000.0
2008-07-17 00:23:00,1.26237,1.26251,1.26219,1.26219,19000000.0
2008-07-17 00:24:00,1.26219,1.26238,1.2618,1.26215,36400000.0
2008-07-17 00:25:00,1.2619,1.26261,1.2619,1.26222,7400000.0
2008-07-17 00:26:00,1.26212,1.26238,1.26209,1.26209,8400000.0
2008-07-17 00:28:00,1.26231,1.26266,1.26228,1.26246,18400000.0
2008-07-17 00:29:00,1.2623,1.26263,1.2623,1.2624,10400000.0
2008-07-17 00:30:00,1.26227,1.26241,1.26186,1.26186,13000000.0
2008-07-17 00:31:00,1.26163,1.26179,1.2616,1.2616,12800000.0
2008-07-17 00:32:00,1.26209,1.26253,1.26197,1.26205,15600000.0
2008-07-17 00:33:00,1.26189,1.26229,1.26177,1.26209,12400000.0
2008-07-17 00:34:00,1.2624,1.2624,1.2624,1.2624,8400000.0
2008-07-17 00:35:00,1.26199,1.26216,1.26178,1.26184,8400000.0
2008-07-17 00:36:00,1.2627,1.2627,1.2627,1.2627,8200000.0
2008-07-17 00:37:00,1.26192,1.26243,1.26192,1.26243,8200000.0
2008-07-17 00:38:00,1.26206,1.2627,1.26189,1.2627,21600000.0
2008-07-17 00:39:00,1.26233,1.26282,1.26224,1.26224,15000000.0
2008-07-17 00:40:00,1.2629,1.2629,1.2629,1.2629,18600000.0
2008-07-17 00:41:00,1.2622,1.26237,1.26202,1.26217,18600000.0
2008-07-17 00:42:00,1.26201,1.26251,1.26201,1.26205,11200000.0
2008-07-17 00:43:00,1.26208,1.26244,1.26208,1.2622,9600000.0
2008-07-17 00:44:00,1.26211,1.26222,1.262,1.2621,18600000.0
2008-07-17 00:45:00,1.26216,1.26281,1.26216,1.26253,6800000.0
2008-07-17 00:46:00,1.26257,1.26285,1.26224,1.26285,15400000.0
2008-07-17 00:47:00,1.26283,1.26291,1.26252,1.26291,10600000.0
2008-07-17 00:48:00,1.26279,1.26279,1.26247,1.2625,19400000.0
2008-07-17 00:49:00,1.26247,1.26283,1.26247,1.26263,13400000.0
2008-07-17 00:50:00,1.26296,1.26319,1.26255,1.26288,19000000.0
2008-07-17 00:51:00,1.26315,1.26315,1.26205,1.26252,9400000.0
2008-07-17 00:52:00,1.26271,1.26285,1.26247,1.26252,11800000.0
2008-07-17 00:53:00,1.2625,1.26283,1.26234,1.26283,13200000.0
2008-07-17 00:54:00,1.26265,1.26285,1.26219,1.26267,15600000.0
2008-07-17 00:55:00,1.2625,1.2628,1.26245,1.26264,13600000.0
2008-07-17 00:56:00,1.26257,1.26288,1.26241,1.26244,14800000.0
2008-07-17 00:57:00,1.26228,1.26257,1.2622,1.26224,66000000.0
2008-07-17 00:58:00,1.26286,1.26287,1.26228,1.26287,9000000.0
2008-07-17 00:59:00,1.2632,1.2633,1.2632,1.2633,20400000.0
2008-07-17 01:00:00,1.26264,1.26271,1.2623,1.26245,20400000.0
2008-07-17 01:01:00,1.2632,1.2633,1.2632,1.2633,2600000.0
2008-07-17 01:02:00,1.26265,1.26265,1.26251,1.26251,2600000.0
2008-07-17 01:03:00,1.26261,1.263,1.26237,1.263,21000000.0
2008-07-17 01:04:00,1.2634,1.2634,1.2634,1.2634,10600000.0
2008-07-17 01:05:00,1.26276,1.26287,1.26245,1.26272,10600000.0
2008-07-17 01:06:00,1.26274,1.26274,1.26255,1.26269,17600000.0
2008-07-17 01:07:00,1.26262,1.26278,1.26237,1.26278,48000000.0
2008-07-17 01:08:00,1.26281,1.26315,1.26263,1.26315,11000000.0
2008-07-17 01:09:00,1.26291,1.26336,1.26291,1.26306,15600000.0
2008-07-17 01:10:00,1.26316,1.26316,1.26268,1.26299,21000000.0
2008-07-17 01:11:00,1.26296,1.26313,1.26288,1.26295,13400000.0
2008-07-17 01:12:00,1.26302,1.26321,1.26248,1.26303,85900000.0
2008-07-17 01:13:00,1.2636,1.2637,1.2635,1.2636,16400000.0
2008-07-17 01:14:00,1.2635,1.2636,1.2635,1.2636,16400000.0
2008-07-17 01:15:00,1.2635,1.2638,1.2635,1.2638,16400000.0
2008-07-17 01:16:00,1.26325,1.2634,1.26313,1.26336,16400000.0
2008-07-17 01:17:00,1.2636,1.2637,1.2636,1.2637,6400000.0
2008-07-17 01:18:00,1.26343,1.26371,1.26332,1.26332,6400000.0
2008-07-17 01:19:00,1.2639,1.2639,1.2639,1.2639,12200000.0
2008-07-17 01:20:00,1.26334,1.26357,1.26317,1.26318,12200000.0
2008-07-17 01:21:00,1.26342,1.2635,1.26322,1.26332,6800000.0
2008-07-17 01:22:00,1.26343,1.26343,1.26302,1.26322,21200000.0
2008-07-17 01:23:00,1.26305,1.26332,1.26273,1.26289,12000000.0
2008-07-17 01:24:00,1.26326,1.26326,1.26273,1.26293,13400000.0
2008-07-17 01:25:00,1.26301,1.26325,1.26288,1.26325,5200000.0
2008-07-17 01:26:00,1.2635,1.2635,1.2634,1.2634,19400000.0
2008-07-17 01:27:00,1.26315,1.26318,1.26276,1.26276,19400000.0
2008-07-17 01:28:00,1.26323,1.26353,1.26288,1.26288,29400000.0
2008-07-17 01:30:00,1.26255,1.26282,1.26231,1.26268,9400000.0
2008-07-17 01:31:00,1.2633,1.2633,1.2631,1.2631,4200000.0
2008-07-17 01:32:00,1.2632,1.2632,1.2632,1.2632,4200000.0
2008-07-17 01:33:00,1.2624,1.26283,1.2624,1.2626,4200000.0
2008-07-17 01:34:00,1.26301,1.26308,1.26278,1.26278,6400000.0
2008-07-17 01:35:00,1.26277,1.263,1.26238,1.26255,8400000.0
2008-07-17 01:36:00,1.2627,1.26296,1.26266,1.26272,10400000.0
2008-07-17 01:37:00,1.2623,1.26281,1.2623,1.26273,24400000.0
2008-07-17 01:38:00,1.26292,1.26306,1.26271,1.26306,9400000.0
2008-07-17 01:39:00,1.26324,1.26355,1.26318,1.26355,34400000.0
2008-07-17 01:40:00,1.26311,1.26311,1.26296,1.26296,2600000.0
2008-07-17 01:41:00,1.26266,1.26293,1.26252,1.26273,11000000.0
2008-07-17 01:42:00,1.2634,1.2636,1.2634,1.2636,5600000.0
2008-07-17 01:43:00,1.2634,1.2636,1.2633,1.2633,5600000.0
2008-07-17 01:44:00,1.26294,1.26296,1.26281,1.26281,5600000.0
2008-07-17 01:45:00,1.2627,1.26304,1.26238,1.26304,26400000.0
2008-07-17 01:46:00,1.26313,1.26313,1.26275,1.26275,3600000.0
2008-07-17 01:47:00,1.26295,1.2634,1.26295,1.2634,3200000.0
2008-07-17 01:48:00,1.26306,1.26335,1.26296,1.26308,31000000.0
2008-07-17 01:49:00,1.2633,1.26386,1.26309,1.26349,18600000.0
2008-07-17 01:50:00,1.26324,1.26362,1.26321,1.26339,13200000.0
2008-07-17 01:51:00,1.2636,1.2636,1.2636,1.2636,3200000.0
2008-07-17 01:52:00,1.2637,1.2637,1.2636,1.2636,3200000.0
2008-07-17 01:53:00,1.26325,1.26325,1.26295,1.26295,3200000.0
2008-07-17 01:54:00,1.26349,1.2635,1.26307,1.26307,13000000.0
2008-07-17 01:55:00,1.26333,1.26361,1.26332,1.26361,11000000.0
2008-07-17 01:56:00,1.2635,1.26398,1.26332,1.26356,18800000.0
2008-07-17 01:57:00,1.26363,1.26363,1.26329,1.26337,6200000.0
2008-07-17 01:58:00,1.26359,1.26359,1.26342,1.26342,4200000.0
2008-07-17 01:59:00,1.26312,1.26345,1.26293,1.26345,14000000.0
2008-07-17 02:00:00,1.2635,1.26412,1.26347,1.26365,22000000.0
2008-07-17 02:01:00,1.26342,1.26385,1.26342,1.26349,7200000.0
2008-07-17 02:02:00,1.26358,1.26358,1.26338,1.26338,5600000.0
2008-07-17 02:03:00,1.26311,1.26345,1.26311,1.2634,19000000.0
2008-07-17 02:04:00,1.26346,1.26366,1.26333,1.26352,9600000.0
2008-07-17 02:05:00,1.26358,1.26368,1.26313,1.26339,23600000.0
2008-07-17 02:06:00,1.26358,1.26375,1.26347,1.26375,7200000.0
2008-07-17 02:07:00,1.2641,1.2641,1.2641,1.2641,12800000.0
2008-07-17 02:09:00,1.26361,1.26373,1.26348,1.26352,12800000.0
2008-07-17 02:10:00,1.26391,1.264,1.26379,1.26379,12800000.0
2008-07-17 02:11:00,1.26361,1.264,1.26361,1.26376,22200000.0
2008-07-17 02:12:00,1.2637,1.26408,1.26346,1.26394,10000000.0
2008-07-17 02:13:00,1.26391,1.26414,1.2636,1.26403,28200000.0
2008-07-17 02:14:00,1.26355,1.26406,1.26344,1.26375,14400000.0
2008-07-17 02:15:00,1.26353,1.26432,1.26347,1.26432,20200000.0
2008-07-17 02:16:00,1.26349,1.26357,1.26331,1.26331,8200000.0
2008-07-17 02:17:00,1.26368,1.26368,1.26318,1.26342,14200000.0
2008-07-17 02:18:00,1.26372,1.26398,1.26337,1.26367,29000000.0
2008-07-17 02:19:00,1.26329,1.26378,1.26323,1.26331,20600000.0
2008-07-17 02:21:00,1.26309,1.2632,1.26309,1.26314,4200000.0
2008-07-17 02:22:00,1.26349,1.26401,1.26321,1.26343,15200000.0
2008-07-17 02:23:00,1.2639,1.2639,1.2637,1.2637,15200000.0
2008-07-17 02:24:00,1.2638,1.2638,1.2638,1.2638,15200000.0
2008-07-17 02:25:00,1.26332,1.26362,1.2632,1.26357,15200000.0
2008-07-17 02:26:00,1.26349,1.26378,1.26331,1.26337,15600000.0
2008-07-17 02:27:00,1.26335,1.26356,1.26314,1.26314,6800000.0
2008-07-17 02:28:00,1.26309,1.26335,1.26309,1.26335,5600000.0
2008-07-17 02:29:00,1.2639,1.2639,1.2636,1.2638,14600000.0
2008-07-17 02:30:00,1.26342,1.26359,1.2631,1.26335,14600000.0
2008-07-17 02:31:00,1.26353,1.26368,1.26314,1.26343,12200000.0
2008-07-17 02:32:00,1.2639,1.2639,1.2639,1.2639,4200000.0
2008-07-17 02:33:00,1.26374,1.26374,1.2634,1.26365,4200000.0
2008-07-17 02:34:00,1.26375,1.26376,1.26341,1.26352,13200000.0
2008-07-17 02:36:00,1.26353,1.26407,1.26353,1.26368,33000000.0
2008-07-17 02:37:00,1.26369,1.26387,1.26362,1.26362,27000000.0
2008-07-17 02:38:00,1.26387,1.26441,1.26377,1.26415,10600000.0
2008-07-17 02:39:00,1.26365,1.26383,1.26349,1.26383,14200000.0
2008-07-17 02:40:00,1.2639,1.2639,1.2639,1.2639,9800000.0
2008-07-17 02:41:00,1.264,1.264,1.2639,1.264,9800000.0
2008-07-17 02:42:00,1.2639,1.264,1.2639,1.264,9800000.0
2008-07-17 02:43:00,1.26353,1.26361,1.26323,1.26325,9800000.0
2008-07-17 02:44:00,1.2636,1.26363,1.2635,1.26363,10000000.0
2008-07-17 02:45:00,1.26331,1.26351,1.26316,1.26351,12400000.0
2008-07-17 02:46:00,1.26336,1.26388,1.26333,1.26342,12000000.0
2008-07-17 02:47:00,1.26335,1.26347,1.26309,1.26327,6800000.0
2008-07-17 02:48:00,1.26342,1.26357,1.26291,1.26302,19000000.0
2008-07-17 02:49:00,1.2638,1.2638,1.2638,1.2638,4600000.0
2008-07-17 02:50:00,1.26319,1.26342,1.26311,1.26314,4600000.0
2008-07-17 02:51:00,1.26298,1.26337,1.26292,1.26337,11600000.0
2008-07-17 02:52:00,1.26306,1.26367,1.26306,1.26366,9400000.0
2008-07-17 02:53:00,1.26341,1.26372,1.26341,1.26349,15400000.0
2008-07-17 02:54:00,1.2638,1.2638,1.2637,1.2637,14600000.0
2008-07-17 02:55:00,1.26373,1.26373,1.2634,1.26345,14600000.0
2008-07-17 02:56:00,1.26341,1.26361,1.26323,1.2634,12000000.0
2008-07-17 02:57:00,1.2633,1.26402,1.2633,1.26402,17400000.0
2008-07-17 02:58:00,1.26381,1.26399,1.2637,1.26384,9400000.0
2008-07-17 02:59:00,1.2638,1.26415,1.26379,1.26413,10800000.0
2008-07-17 03:01:00,1.26368,1.26403,1.26338,1.26393,16000000.0
2008-07-17 03:02:00,1.26367,1.26371,1.26367,1.26371,4800000.0
2008-07-17 03:03:00,1.2643,1.2645,1.2642,1.2644,6400000.0
2008-07-17 03:04:00,1.26381,1.26392,1.26378,1.26392,6400000.0
2008-07-17 03:05:00,1.26423,1.26442,1.26366,1.26374,16800000.0
2008-07-17 03:06:00,1.26386,1.26419,1.26384,1.26391,8400000.0
2008-07-17 03:07:00,1.26416,1.26416,1.26358,1.26404,32200000.0
2008-07-17 03:08:00,1.26371,1.26396,1.26332,1.26332,18800000.0
2008-07-17 03:09:00,1.2637,1.26388,1.26324,1.26324,9400000.0
2008-07-17 03:10:00,1.26343,1.26384,1.26314,1.26339,18400000.0
2008-07-17 03:11:00,1.26311,1.26359,1.26299,1.26351,31000000.0
2008-07-17 03:12:00,1.26387,1.26397,1.26379,1.26384,12400000.0
2008-07-17 03:13:00,1.26358,1.2644,1.26358,1.2644,16600000.0
2008-07-17 03:14:00,1.264,1.26414,1.26381,1.26391,14000000.0
2008-07-17 03:15:00,1.26415,1.26434,1.26393,1.26393,19800000.0
2008-07-17 03:16:00,1.2645,1.2645,1.2645,1.2645,13000000.0
2008-07-17 03:17:00,1.26435,1.26435,1.26387,1.26387,13000000.0
2008-07-17 03:18:00,1.26434,1.26486,1.26401,1.26437,18200000.0
2008-07-17 03:19:00,1.26364,1.26402,1.26364,1.26389,14400000.0
2008-07-17 03:20:00,1.26409,1.26413,1.26363,1.26363,10600000.0
2008-07-17 03:21:00,1.26443,1.26443,1.2639,1.26395,19800000.0
2008-07-17 03:22:00,1.26438,1.26446,1.26398,1.26446,17200000.0
2008-07-17 03:23:00,1.26426,1.26438,1.26409,1.26431,8000000.0
2008-07-17 03:24:00,1.26447,1.26447,1.26399,1.26422,24600000.0
2008-07-17 03:25:00,1.26455,1.26455,1.2644,1.2644,3200000.0
2008-07-17 03:26:00,1.26419,1.26419,1.26397,1.26407,18200000.0
2008-07-17 03:27:00,1.26351,1.26411,1.26351,1.26382,15000000.0
2008-07-17 03:28:00,1.26413,1.26424,1.26387,1.26411,14800000.0
2008-07-17 03:29:00,1.26429,1.26456,1.26411,1.26411,14000000.0
2008-07-17 03:30:00,1.26444,1.26444,1.26349,1.26374,23400000.0
2008-07-17 03:31:00,1.26428,1.26428,1.26398,1.26425,14200000.0
2008-07-17 03:32:00,1.26412,1.2646,1.26412,1.2646,8800000.0
2008-07-17 03:33:00,1.26393,1.26417,1.26377,1.26394,11600000.0
2008-07-17 03:34:00,1.26386,1.26434,1.26386,1.26434,5800000.0
2008-07-17 03:35:00,1.26397,1.26397,1.26374,1.26374,5800000.0
2008-07-17 03:36:00,1.2638,1.26403,1.26371,1.26371,4200000.0
2008-07-17 03:37:00,1.26353,1.2639,1.26351,1.26351,17200000.0
2008-07-17 03:38:00,1.26397,1.26418,1.26373,1.26378,6200000.0
2008-07-17 03:39:00,1.26384,1.26384,1.26338,1.26362,12600000.0
2008-07-17 03:40:00,1.26356,1.26384,1.26345,1.26375,11000000.0
2008-07-17 03:41:00,1.26363,1.26434,1.26363,1.26411,15400000.0
2008-07-17 03:42:00,1.26434,1.26434,1.26377,1.26413,22000000.0
2008-07-17 03:43:00,1.26484,1.26484,1.26418,1.26418,3600000.0
2008-07-17 03:44:00,1.26413,1.26456,1.26401,1.26456,6800000.0
2008-07-17 03:45:00,1.26408,1.26428,1.26401,1.26418,17000000.0
2008-07-17 03:46:00,1.26417,1.26467,1.26415,1.26422,27800000.0
2008-07-17 03:47:00,1.26415,1.26456,1.26415,1.26433,8800000.0
2008-07-17 03:48:00,1.26456,1.26456,1.26411,1.26413,6800000.0
2008-07-17 03:49:00,1.26414,1.26447,1.26414,1.26428,6600000.0
2008-07-17 03:50:00,1.26458,1.26461,1.26448,1.26448,5400000.0
2008-07-17 03:51:00,1.26477,1.26477,1.26455,1.26455,3200000.0
2008-07-17 03:53:00,1.26439,1.26439,1.26431,1.26431,3200000.0
2008-07-17 03:54:00,1.2645,1.2647,1.26411,1.26411,4200000.0
2008-07-17 03:55:00,1.26472,1.26496,1.26472,1.26491,4600000.0
2008-07-17 03:56:00,1.2656,1.2657,1.2654,1.2656,15000000.0
2008-07-17 03:57:00,1.26472,1.26566,1.26472,1.2652,15000000.0
2008-07-17 03:58:00,1.26465,1.26543,1.26465,1.26543,11600000.0
2008-07-17 03:59:00,1.26524,1.26525,1.26484,1.26484,12800000.0
2008-07-17 04:00:00,1.26482,1.26499,1.26455,1.26499,9000000.0
2008-07-17 04:01:00,1.26478,1.26516,1.26443,1.26481,17000000.0
2008-07-17 04:02:00,1.26468,1.26499,1.26468,1.26496,16200000.0
2008-07-17 04:03:00,1.26499,1.265,1.26474,1.26478,12200000.0
2008-07-17 04:04:00,1.26457,1.26501,1.26457,1.26462,19400000.0
2008-07-17 04:05:00,1.26453,1.26492,1.26453,1.26464,7800000.0
2008-07-17 04:06:00,1.26466,1.26482,1.26441,1.26441,27200000.0
2008-07-17 04:07:00,1.26463,1.26475,1.26446,1.26472,15200000.0
2008-07-17 04:08:00,1.26482,1.26497,1.26434,1.26452,27000000.0
2008-07-17 04:09:00,1.26432,1.26443,1.26414,1.26414,4800000.0
2008-07-17 04:11:00,1.26408,1.26449,1.26405,1.26433,15000000.0
2008-07-17 04:12:00,1.26424,1.26455,1.26416,1.26417,15400000.0
2008-07-17 04:13:00,1.26474,1.26474,1.26443,1.26443,7600000.0
2008-07-17 04:14:00,1.2641,1.26459,1.2641,1.26459,11000000.0
2008-07-17 04:15:00,1.26413,1.26448,1.26413,1.26433,8600000.0
2008-07-17 04:16:00,1.26427,1.26445,1.26427,1.26429,3000000.0
2008-07-17 04:17:00,1.2643,1.26464,1.26422,1.26464,26600000.0
2008-07-17 04:18:00,1.26461,1.26461,1.26396,1.26414,7400000.0
2008-07-17 04:19:00,1.26441,1.26505,1.26441,1.26454,8200000.0
2008-07-17 04:20:00,1.26444,1.26463,1.26419,1.26451,26200000.0
2008-07-17 04:21:00,1.26455,1.26498,1.26418,1.26458,11400000.0
2008-07-17 04:22:00,1.26442,1.26477,1.26442,1.26445,10400000.0
2008-07-17 04:23:00,1.26459,1.26501,1.26441,1.26453,10200000.0
2008-07-17 04:24:00,1.26452,1.26465,1.26452,1.26465,11200000.0
2008-07-17 04:25:00,1.26441,1.26441,1.26405,1.26436,11000000.0
2008-07-17 04:26:00,1.26434,1.26439,1.26434,1.26439,4800000.0
2008-07-17 04:27:00,1.26431,1.26469,1.26409,1.26409,6000000.0
2008-07-17 04:28:00,1.26449,1.2646,1.26404,1.2646,14000000.0
2008-07-17 04:29:00,1.2648,1.2649,1.2648,1.2649,17600000.0
2008-07-17 04:30:00,1.26423,1.26461,1.26423,1.26461,17600000.0
2008-07-17 04:31:00,1.2645,1.2645,1.26402,1.26444,10600000.0
2008-07-17 04:32:00,1.26417,1.26458,1.26417,1.26425,12400000.0
2008-07-17 04:33:00,1.26443,1.26443,1.26411,1.26418,6400000.0
2008-07-17 04:34:00,1.26428,1.26441,1.26399,1.26425,8800000.0
2008-07-17 04:35:00,1.26433,1.26483,1.2642,1.26427,20200000.0
2008-07-17 04:36:00,1.26424,1.26456,1.26373,1.26401,16000000.0
2008-07-17 04:37:00,1.26446,1.26446,1.26381,1.26391,21600000.0
2008-07-17 04:38:00,1.26374,1.26395,1.26348,1.26395,9400000.0
2008-07-17 04:39:00,1.26375,1.26381,1.26339,1.26381,9800000.0
2008-07-17 04:40:00,1.2638,1.26411,1.2635,1.26411,17400000.0
2008-07-17 04:41:00,1.26382,1.2642,1.26382,1.26405,8600000.0
2008-07-17 04:42:00,1.26391,1.26408,1.26375,1.26408,19200000.0
2008-07-17 04:43:00,1.26394,1.26429,1.26367,1.26369,16600000.0
2008-07-17 04:44:00,1.26363,1.26415,1.26363,1.26415,8800000.0
2008-07-17 04:45:00,1.26346,1.26346,1.2632,1.2632,4800000.0
2008-07-17 04:46:00,1.26322,1.26332,1.26322,1.26332,9600000.0
2008-07-17 04:48:00,1.26374,1.26391,1.26318,1.26341,7600000.0
2008-07-17 04:49:00,1.2638,1.26392,1.26373,1.26373,7600000.0
2008-07-17 04:50:00,1.2639,1.264,1.2639,1.2639,29800000.0
2008-07-17 04:51:00,1.26396,1.26396,1.26317,1.26366,29800000.0
2008-07-17 04:52:00,1.26358,1.26389,1.26342,1.26351,25800000.0
2008-07-17 04:53:00,1.26371,1.26423,1.26341,1.26341,17400000.0
2008-07-17 04:54:00,1.264,1.2641,1.2639,1.2639,12400000.0
2008-07-17 04:55:00,1.26421,1.26454,1.26372,1.26389,12400000.0
2008-07-17 04:56:00,1.26397,1.26399,1.26368,1.26368,13000000.0
2008-07-17 04:57:00,1.2638,1.26415,1.2637,1.26391,15800000.0
2008-07-17 04:58:00,1.26383,1.26417,1.26329,1.26417,19800000.0
2008-07-17 04:59:00,1.2642,1.2642,1.264,1.264,9000000.0
2008-07-17 05:00:00,1.26387,1.26403,1.26363,1.26378,9000000.0
2008-07-17 05:02:00,1.26327,1.2638,1.26319,1.2638,12400000.0
2008-07-17 05:03:00,1.26341,1.26363,1.2634,1.2634,3600000.0
2008-07-17 05:04:00,1.26355,1.26373,1.26355,1.26356,15600000.0
2008-07-17 05:05:00,1.2637,1.2639,1.2637,1.2637,19000000.0
2008-07-17 05:06:00,1.26383,1.26387,1.26355,1.26355,19000000.0
2008-07-17 05:07:00,1.26331,1.26368,1.26316,1.26323,15600000.0
2008-07-17 05:08:00,1.2635,1.2635,1.26296,1.26296,10000000.0
2008-07-17 05:09:00,1.26379,1.26379,1.26329,1.26339,10000000.0
2008-07-17 05:10:00,1.2636,1.26386,1.26342,1.26386,14000000.0
2008-07-17 05:11:00,1.2637,1.2639,1.2636,1.2639,18800000.0
2008-07-17 05:12:00,1.26309,1.26371,1.26309,1.26371,18800000.0
2008-07-17 05:13:00,1.26363,1.26383,1.26353,1.26363,9400000.0
2008-07-17 05:14:00,1.26346,1.26387,1.26346,1.26387,2600000.0
2008-07-17 05:16:00,1.26341,1.26386,1.26341,1.26369,7600000.0
2008-07-17 05:17:00,1.26365,1.26365,1.2632,1.2632,3200000.0
2008-07-17 05:18:00,1.26355,1.26386,1.2635,1.26354,13200000.0
2008-07-17 05:19:00,1.26344,1.26355,1.26344,1.26349,13200000.0
2008-07-17 05:20:00,1.264,1.264,1.2638,1.2638,20000000.0
2008-07-17 05:21:00,1.26387,1.26387,1.26344,1.26344,20000000.0
2008-07-17 05:22:00,1.26363,1.26363,1.26314,1.26326,13000000.0
2008-07-17 05:23:00,1.26339,1.26349,1.26308,1.26335,11400000.0
2008-07-17 05:24:00,1.26355,1.26372,1.26332,1.26361,7400000.0
2008-07-17 05:25:00,1.2638,1.2638,1.2638,1.2638,16400000.0
2008-07-17 05:26:00,1.26336,1.26357,1.2629,1.26328,16400000.0
2008-07-17 05:27:00,1.2638,1.2638,1.2637,1.2637,7400000.0
2008-07-17 05:28:00,1.26333,1.26377,1.2631,1.26321,7400000.0
2008-07-17 05:29:00,1.26331,1.26331,1.26269,1.26293,7000000.0
2008-07-17 05:30:00,1.26281,1.2631,1.26276,1.26295,14600000.0
2008-07-17 05:31:00,1.26347,1.26347,1.26272,1.26295,16200000.0
2008-07-17 05:32:00,1.26295,1.26295,1.26254,1.2626,24800000.0
2008-07-17 05:33:00,1.26272,1.26323,1.26256,1.26268,21800000.0
2008-07-17 05:34:00,1.26261,1.26272,1.26222,1.26272,9000000.0
2008-07-17 05:35:00,1.26273,1.263,1.26273,1.26293,6800000.0
2008-07-17 05:36:00,1.263,1.26314,1.26294,1.26314,10000000.0
2008-07-17 05:37:00,1.26338,1.26338,1.26289,1.26289,21400000.0
2008-07-17 05:38:00,1.26322,1.26333,1.26283,1.26283,9800000.0
2008-07-17 05:39:00,1.263,1.26332,1.26264,1.26297,13600000.0
2008-07-17 05:40:00,1.2634,1.2634,1.2634,1.2634,17600000.0
2008-07-17 05:41:00,1.26322,1.26364,1.26318,1.26364,17600000.0
2008-07-17 05:42:00,1.26347,1.26385,1.26333,1.26376,8800000.0
2008-07-17 05:43:00,1.26383,1.26383,1.26322,1.26324,16800000.0
2008-07-17 05:44:00,1.26337,1.26342,1.26309,1.26316,33800000.0
2008-07-17 05:45:00,1.26302,1.26336,1.26295,1.26321,10000000.0
2008-07-17 05:46:00,1.26322,1.26367,1.26297,1.26342,6800000.0
2008-07-17 05:47:00,1.264,1.264,1.264,1.264,10000000.0
2008-07-17 05:48:00,1.2635,1.26373,1.26332,1.26353,10000000.0
2008-07-17 05:49:00,1.26358,1.26384,1.26358,1.26381,11400000.0
2008-07-17 05:50:00,1.2636,1.2636,1.26309,1.26309,10200000.0
2008-07-17 05:51:00,1.26283,1.26337,1.26283,1.2633,18000000.0
2008-07-17 05:52:00,1.26333,1.26348,1.2633,1.26344,10000000.0
2008-07-17 05:53:00,1.26369,1.26371,1.26344,1.26371,12600000.0
2008-07-17 05:54:00,1.26369,1.26375,1.26364,1.26372,8400000.0
2008-07-17 05:55:00,1.2638,1.26385,1.26348,1.26359,29400000.0
2008-07-17 05:56:00,1.26357,1.26409,1.26349,1.26349,8800000.0
2008-07-17 05:58:00,1.26363,1.26384,1.26336,1.26384,13200000.0
2008-07-17 05:59:00,1.26357,1.264,1.26357,1.26369,14000000.0
2008-07-17 06:00:00,1.26391,1.26422,1.26371,1.26371,20200000.0
2008-07-17 06:01:00,1.2642,1.2642,1.2641,1.2642,2600000.0
2008-07-17 06:02:00,1.26385,1.26385,1.26363,1.26363,2600000.0
2008-07-17 06:03:00,1.26362,1.26362,1.26281,1.26305,16000000.0
2008-07-17 06:04:00,1.26329,1.26361,1.26325,1.26342,14000000.0
2008-07-17 06:05:00,1.26341,1.26341,1.26334,1.26334,2000000.0
2008-07-17 06:06:00,1.2637,1.2638,1.2636,1.2637,7400000.0
2008-07-17 06:07:00,1.2636,1.2638,1.2636,1.2638,7400000.0
2008-07-17 06:08:00,1.2637,1.2638,1.2637,1.2637,7400000.0
2008-07-17 06:09:00,1.2638,1.2638,1.2637,1.2638,7400000.0
2008-07-17 06:10:00,1.26361,1.26361,1.26323,1.26323,7400000.0
2008-07-17 06:11:00,1.26352,1.2636,1.26352,1.2636,5900000.0
2008-07-17 06:12:00,1.26324,1.26354,1.26319,1.26354,7400000.0
2008-07-17 06:13:00,1.2638,1.2638,1.2637,1.2638,4600000.0
2008-07-17 06:14:00,1.26336,1.26352,1.26325,1.26352,4600000.0
2008-07-17 06:15:00,1.26353,1.26383,1.26332,1.26332,8200000.0
2008-07-17 06:16:00,1.26358,1.26358,1.26306,1.26328,21200000.0
2008-07-17 06:17:00,1.26343,1.26387,1.26343,1.26353,7800000.0
2008-07-17 06:18:00,1.26354,1.26403,1.26318,1.26318,6800000.0
2008-07-17 06:19:00,1.26344,1.26362,1.26326,1.26343,11800000.0
2008-07-17 06:20:00,1.26342,1.26359,1.26305,1.26324,17400000.0
2008-07-17 06:21:00,1.2637,1.2638,1.2637,1.2637,11000000.0
2008-07-17 06:22:00,1.26345,1.26373,1.26326,1.26373,11000000.0
2008-07-17 06:23:00,1.26331,1.26331,1.2631,1.2631,5800000.0
2008-07-17 06:24:00,1.26328,1.26328,1.26313,1.2632,4800000.0
2008-07-17 06:25:00,1.2632,1.26344,1.2632,1.26344,6000000.0
2008-07-17 06:26:00,1.26325,1.26334,1.26285,1.26288,14800000.0
2008-07-17 06:27:00,1.26326,1.26375,1.26301,1.26301,23400000.0
2008-07-17 06:28:00,1.26339,1.26372,1.26333,1.2634,13200000.0
2008-07-17 06:29:00,1.26333,1.26396,1.26331,1.26396,7800000.0
2008-07-17 06:30:00,1.26325,1.26365,1.26325,1.26336,15200000.0
2008-07-17 06:31:00,1.26345,1.26345,1.26319,1.26319,12800000.0
2008-07-17 06:32:00,1.26306,1.26356,1.26293,1.26338,13800000.0
2008-07-17 06:33:00,1.26353,1.26353,1.26322,1.26322,4600000.0
2008-07-17 06:34:00,1.26351,1.26351,1.26305,1.2635,7800000.0
2008-07-17 06:35:00,1.26369,1.26392,1.26329,1.26329,15400000.0
2008-07-17 06:38:00,1.26348,1.2637,1.26342,1.26347,17200000.0
2008-07-17 06:39:00,1.2638,1.2638,1.2638,1.2638,9400000.0
2008-07-17 06:40:00,1.2639,1.2639,1.2636,1.2636,9400000.0
2008-07-17 06:41:00,1.26332,1.26332,1.26298,1.26322,9400000.0
2008-07-17 06:42:00,1.26342,1.26357,1.26337,1.26337,21000000.0
2008-07-17 06:43:00,1.26321,1.26381,1.26321,1.26342,11600000.0
2008-07-17 06:44:00,1.2633,1.2633,1.26269,1.26292,16400000.0
2008-07-17 06:45:00,1.26286,1.26297,1.26286,1.26297,5000000.0
2008-07-17 06:46:00,1.26305,1.26342,1.26288,1.26295,15000000.0
2008-07-17 06:47:00,1.26316,1.26351,1.26297,1.26329,17200000.0
2008-07-17 06:48:00,1.26317,1.2637,1.26317,1.2637,5800000.0
2008-07-17 06:49:00,1.26347,1.26403,1.26347,1.26403,10800000.0
2008-07-17 06:50:00,1.26386,1.2641,1.26371,1.26373,19200000.0
2008-07-17 06:51:00,1.2638,1.2638,1.2637,1.2637,2600000.0
2008-07-17 06:52:00,1.2638,1.2638,1.2638,1.2638,2600000.0
2008-07-17 06:53:00,1.26337,1.26337,1.26332,1.26332,2600000.0
2008-07-17 06:54:00,1.26345,1.26363,1.26336,1.26363,9200000.0
2008-07-17 06:55:00,1.26349,1.26368,1.26349,1.26368,4200000.0
2008-07-17 06:56:00,1.26391,1.26418,1.26384,1.26418,6200000.0
2008-07-17 06:57:00,1.26374,1.26402,1.26333,1.26333,13200000.0
2008-07-17 06:59:00,1.26353,1.26367,1.2635,1.2636,14200000.0
2008-07-17 07:00:00,1.26323,1.26395,1.26323,1.26357,15200000.0
2008-07-17 07:01:00,1.26338,1.26388,1.26318,1.26388,16800000.0
2008-07-17 07:02:00,1.26374,1.26422,1.2637,1.26397,13400000.0
2008-07-17 07:03:00,1.26334,1.2639,1.26334,1.26357,16400000.0
2008-07-17 07:04:00,1.26363,1.26363,1.26306,1.26347,9200000.0
2008-07-17 07:05:00,1.2641,1.2642,1.2641,1.2641,2600000.0
2008-07-17 07:06:00,1.26366,1.26366,1.26346,1.26346,2600000.0
2008-07-17 07:07:00,1.2639,1.2639,1.2638,1.2638,17000000.0
2008-07-17 07:08:00,1.26298,1.26333,1.26298,1.26333,17000000.0
2008-07-17 07:09:00,1.26327,1.26387,1.26327,1.26358,25000000.0
2008-07-17 07:10:00,1.2637,1.2638,1.2636,1.2636,10600000.0
2008-07-17 07:11:00,1.26318,1.26318,1.26289,1.263,10600000.0
2008-07-17 07:12:00,1.26356,1.26356,1.26291,1.26306,9400000.0
2008-07-17 07:13:00,1.26297,1.26312,1.26296,1.26303,13600000.0
2008-07-17 07:14:00,1.26321,1.26321,1.26292,1.26292,8000000.0
2008-07-17 07:15:00,1.2633,1.2634,1.2633,1.2634,9200000.0
2008-07-17 07:16:00,1.26283,1.26296,1.2625,1.26296,9200000.0
2008-07-17 07:17:00,1.26299,1.2634,1.26298,1.26329,17200000.0
2008-07-17 07:18:00,1.26333,1.26378,1.26297,1.26378,15000000.0
2008-07-17 07:19:00,1.26361,1.26366,1.26339,1.26343,9000000.0
2008-07-17 07:20:00,1.26341,1.2635,1.26315,1.2633,15200000.0
2008-07-17 07:21:00,1.26326,1.26349,1.26281,1.26281,18400000.0
2008-07-17 07:22:00,1.26329,1.26346,1.26314,1.26346,7600000.0
2008-07-17 07:23:00,1.26358,1.2637,1.26358,1.26367,6800000.0
2008-07-17 07:24:00,1.26388,1.26424,1.26384,1.26389,19200000.0
2008-07-17 07:25:00,1.26388,1.26414,1.26357,1.2637,7800000.0
2008-07-17 07:26:00,1.26396,1.26403,1.26368,1.26403,9600000.0
2008-07-17 07:27:00,1.2642,1.2643,1.2641,1.2641,16000000.0
2008-07-17 07:28:00,1.26381,1.26381,1.26343,1.26343,16000000.0
2008-07-17 07:29:00,1.26378,1.26384,1.26347,1.26366,8800000.0
2008-07-17 07:30:00,1.2635,1.26424,1.2635,1.26389,14400000.0
2008-07-17 07:31:00,1.2636,1.26407,1.26344,1.26407,7200000.0
2008-07-17 07:32:00,1.2641,1.2641,1.2639,1.2641,12600000.0
2008-07-17 07:33:00,1.26382,1.26408,1.26369,1.26369,12600000.0
2008-07-17 07:34:00,1.26357,1.26379,1.26339,1.26339,9200000.0
2008-07-17 07:35:00,1.26385,1.2642,1.26349,1.26396,28400000.0
2008-07-17 07:36:00,1.2641,1.2641,1.26406,1.26408,6000000.0
2008-07-17 07:37:00,1.26386,1.26425,1.2637,1.2637,10400000.0
2008-07-17 07:38:00,1.26356,1.26403,1.26356,1.26403,10000000.0
2008-07-17 07:39:00,1.26385,1.26424,1.26379,1.26391,11000000.0
2008-07-17 07:40:00,1.26415,1.26419,1.26371,1.26419,10000000.0
2008-07-17 07:41:00,1.2641,1.26453,1.26377,1.26385,17800000.0
2008-07-17 07:42:00,1.26414,1.26431,1.26406,1.26418,10400000.0
2008-07-17 07:43:00,1.26415,1.2647,1.26414,1.26415,8800000.0
2008-07-17 07:44:00,1.26401,1.26444,1.26363,1.26407,11600000.0
2008-07-17 07:45:00,1.26428,1.2644,1.26428,1.26433,7600000.0
2008-07-17 07:46:00,1.26442,1.26442,1.26411,1.26417,11600000.0
2008-07-17 07:47:00,1.26436,1.2644,1.26392,1.26392,23200000.0
2008-07-17 07:48:00,1.26392,1.26395,1.26363,1.26363,25600000.0
2008-07-17 07:49:00,1.26393,1.26417,1.26393,1.26406,16400000.0
2008-07-17 07:50:00,1.26449,1.26453,1.26413,1.26429,21000000.0
2008-07-17 07:51:00,1.26421,1.2647,1.26421,1.26436,10400000.0
2008-07-17 07:52:00,1.26416,1.26416,1.26368,1.2638,10600000.0
2008-07-17 07:53:00,1.26388,1.26428,1.26387,1.26416,12000000.0
2008-07-17 07:54:00,1.26396,1.264,1.26395,1.264,21000000.0
2008-07-17 07:55:00,1.26394,1.264,1.26337,1.26337,10000000.0
2008-07-17 07:56:00,1.26377,1.26419,1.26377,1.26409,12600000.0
2008-07-17 07:57:00,1.26429,1.26455,1.26403,1.26405,16400000.0
2008-07-17 07:59:00,1.26413,1.26426,1.26407,1.26415,12200000.0
2008-07-17 08:00:00,1.26398,1.26417,1.2637,1.26415,10200000.0
2008-07-17 08:01:00,1.26408,1.26418,1.26405,1.26418,6400000.0
2008-07-17 08:02:00,1.26412,1.26432,1.26396,1.26423,7200000.0
2008-07-17 08:03:00,1.26415,1.26431,1.2641,1.26417,16200000.0
2008-07-17 08:04:00,1.26417,1.26434,1.26383,1.26401,25400000.0
2008-07-17 08:05:00,1.26411,1.26445,1.26402,1.26423,26400000.0
2008-07-17 08:06:00,1.26407,1.26446,1.26405,1.26441,12600000.0
2008-07-17 08:07:00,1.26452,1.26471,1.26422,1.26435,21800000.0
2008-07-17 08:08:00,1.26464,1.26487,1.26415,1.26432,21400000.0
2008-07-17 08:09:00,1.26445,1.26449,1.26439,1.26439,7400000.0
2008-07-17 08:10:00,1.26491,1.26491,1.26472,1.26488,5600000.0
2008-07-17 08:11:00,1.26458,1.26513,1.26431,1.26431,17000000.0
2008-07-17 08:12:00,1.2644,1.26474,1.2644,1.26453,6200000.0
2008-07-17 08:13:00,1.26454,1.26477,1.26451,1.26462,17800000.0
2008-07-17 08:14:00,1.26485,1.26485,1.26446,1.26468,13800000.0
2008-07-17 08:15:00,1.26468,1.26468,1.2644,1.26449,15200000.0
2008-07-17 08:16:00,1.26412,1.26439,1.26408,1.26424,17600000.0
2008-07-17 08:17:00,1.26418,1.26439,1.2638,1.26425,15000000.0
2008-07-17 08:18:00,1.26417,1.26481,1.26388,1.26481,12400000.0
2008-07-17 08:19:00,1.26432,1.26432,1.26426,1.26426,10600000.0
2008-07-17 08:20:00,1.26423,1.26461,1.26406,1.26427,17400000.0
2008-07-17 08:21:00,1.26432,1.26495,1.26418,1.26495,19400000.0
2008-07-17 08:22:00,1.26476,1.26481,1.26417,1.26436,18600000.0
2008-07-17 08:23:00,1.26454,1.26494,1.26424,1.26434,21600000.0
2008-07-17 08:24:00,1.26406,1.26447,1.26406,1.26432,25200000.0
2008-07-17 08:25:00,1.2644,1.26463,1.26414,1.26457,20200000.0
2008-07-17 08:26:00,1.26448,1.26455,1.26442,1.26442,4200000.0
2008-07-17 08:27:00,1.26444,1.26473,1.26439,1.26439,26200000.0
2008-07-17 08:28:00,1.26464,1.26464,1.26401,1.26401,14400000.0
2008-07-17 08:29:00,1.26404,1.26451,1.26386,1.26451,16000000.0
2008-07-17 08:30:00,1.26446,1.26467,1.26423,1.26467,16400000.0
2008-07-17 08:31:00,1.26456,1.26456,1.26418,1.26418,3200000.0
2008-07-17 08:32:00,1.26408,1.26461,1.26408,1.26419,11800000.0
2008-07-17 08:33:00,1.2644,1.2646,1.2643,1.2644,14800000.0
2008-07-17 08:34:00,1.26413,1.26441,1.26402,1.26405,14800000.0
2008-07-17 08:35:00,1.26414,1.26453,1.26406,1.26421,9400000.0
2008-07-17 08:36:00,1.26438,1.26459,1.26427,1.26438,16200000.0
2008-07-17 08:37:00,1.26427,1.26517,1.26427,1.26495,14000000.0
2008-07-17 08:38:00,1.26473,1.26493,1.26469,1.26493,5200000.0
2008-07-17 08:39:00,1.26447,1.26447,1.26447,1.26447,2600000.0
2008-07-17 08:40:00,1.2649,1.2649,1.2648,1.2648,18200000.0
2008-07-17 08:41:00,1.26424,1.26457,1.26424,1.26437,18200000.0
2008-07-17 08:42:00,1.26462,1.26463,1.26415,1.26463,17400000.0
2008-07-17 08:43:00,1.2643,1.26447,1.26411,1.26411,6600000.0
2008-07-17 08:44:00,1.26399,1.2645,1.26399,1.26445,18400000.0
2008-07-17 08:45:00,1.26426,1.26448,1.26414,1.26419,13200000.0
2008-07-17 08:46:00,1.2647,1.2647,1.2646,1.2646,8400000.0
2008-07-17 08:47:00,1.2647,1.2647,1.2646,1.2646,8400000.0
2008-07-17 08:48:00,1.26433,1.26448,1.26406,1.26406,8400000.0
2008-07-17 08:49:00,1.26425,1.26425,1.26399,1.26418,21200000.0
2008-07-17 08:50:00,1.26375,1.26421,1.26373,1.26421,8800000.0
2008-07-17 08:51:00,1.26367,1.2642,1.26363,1.26371,27000000.0
2008-07-17 08:52:00,1.26419,1.26419,1.26408,1.26408,2600000.0
2008-07-17 08:53:00,1.26414,1.265,1.26403,1.265,28500000.0
2008-07-17 08:54:00,1.26503,1.26503,1.26467,1.26486,11600000.0
2008-07-17 08:55:00,1.26506,1.26575,1.26488,1.265,25000000.0
2008-07-17 08:56:00,1.2652,1.26528,1.26504,1.26507,9800000.0
2008-07-17 08:57:00,1.26476,1.26512,1.26469,1.26495,10000000.0
2008-07-17 08:58:00,1.2653,1.2657,1.2653,1.2653,9800000.0
2008-07-17 08:59:00,1.26496,1.26525,1.26481,1.26525,9800000.0
2008-07-17 09:00:00,1.26533,1.26554,1.26458,1.26523,16400000.0
2008-07-17 09:01:00,1.26513,1.26545,1.26506,1.26536,9800000.0
2008-07-17 09:02:00,1.26503,1.26543,1.26494,1.26494,17000000.0
2008-07-17 09:03:00,1.26497,1.26552,1.26478,1.26501,17400000.0
2008-07-17 09:04:00,1.26473,1.26502,1.26467,1.26498,20400000.0
2008-07-17 09:05:00,1.2651,1.2651,1.26452,1.26468,8800000.0
2008-07-17 09:06:00,1.26496,1.26535,1.26496,1.26514,8400000.0
2008-07-17 09:07:00,1.26526,1.26532,1.26484,1.26501,14800000.0
2008-07-17 09:08:00,1.26523,1.26523,1.26503,1.26503,7000000.0
2008-07-17 09:09:00,1.26521,1.26522,1.26461,1.26522,24200000.0
2008-07-17 09:10:00,1.26507,1.26521,1.26463,1.26486,24600000.0
2008-07-17 09:11:00,1.26467,1.26518,1.26467,1.26518,3400000.0
2008-07-17 09:12:00,1.26475,1.26508,1.26458,1.26508,4200000.0
2008-07-17 09:13:00,1.26507,1.26546,1.26505,1.26546,9200000.0
2008-07-17 09:14:00,1.26561,1.26561,1.26511,1.26535,28400000.0
2008-07-17 09:15:00,1.26562,1.26562,1.26534,1.26534,11200000.0
2008-07-17 09:16:00,1.26557,1.26557,1.26468,1.26503,12400000.0
2008-07-17 09:17:00,1.2649,1.26553,1.2649,1.26494,16000000.0
2008-07-17 09:18:00,1.2649,1.26522,1.2649,1.26498,15000000.0
2008-07-17 09:19:00,1.26509,1.26529,1.26495,1.26515,11800000.0
2008-07-17 09:20:00,1.2647,1.26527,1.26465,1.2651,19000000.0
2008-07-17 09:21:00,1.26544,1.26562,1.26516,1.2653,18800000.0
2008-07-17 09:22:00,1.26534,1.26595,1.26518,1.26529,18600000.0
2008-07-17 09:23:00,1.2654,1.26557,1.26536,1.26557,10600000.0
2008-07-17 09:24:00,1.26583,1.26603,1.26565,1.26577,10200000.0
2008-07-17 09:25:00,1.26546,1.26577,1.26539,1.26542,18800000.0
2008-07-17 09:26:00,1.2658,1.2659,1.2657,1.2658,13200000.0
2008-07-17 09:27:00,1.26548,1.26548,1.26514,1.26524,13200000.0
2008-07-17 09:28:00,1.26525,1.26579,1.26521,1.26552,23800000.0
2008-07-17 09:29:00,1.26545,1.26586,1.2653,1.26544,20400000.0
2008-07-17 09:30:00,1.26529,1.26591,1.26499,1.26591,15800000.0
2008-07-17 09:31:00,1.26535,1.26551,1.26488,1.26519,15200000.0
2008-07-17 09:32:00,1.26586,1.26592,1.2654,1.26557,13000000.0
2008-07-17 09:33:00,1.26539,1.26586,1.26518,1.26518,28800000.0
2008-07-17 09:34:00,1.26549,1.26561,1.26522,1.26537,13200000.0
2008-07-17 09:35:00,1.2654,1.2656,1.2653,1.2654,2600000.0
2008-07-17 09:36:00,1.26522,1.26536,1.26522,1.26536,2600000.0
2008-07-17 09:37:00,1.2654,1.26574,1.2652,1.26533,11800000.0
2008-07-17 09:38:00,1.2653,1.2654,1.2653,1.2653,37000000.0
2008-07-17 09:39:00,1.26518,1.26518,1.26446,1.26489,37000000.0
2008-07-17 09:40:00,1.265,1.26544,1.26497,1.26518,12200000.0
2008-07-17 09:41:00,1.26533,1.26533,1.2647,1.26518,18200000.0
2008-07-17 09:42:00,1.26514,1.26582,1.26514,1.26582,12200000.0
2008-07-17 09:43:00,1.26554,1.266,1.26531,1.26553,19000000.0
2008-07-17 09:44:00,1.26564,1.266,1.26542,1.266,18400000.0
2008-07-17 09:45:00,1.2659,1.26612,1.2654,1.2654,21800000.0
2008-07-17 09:46:00,1.26569,1.26633,1.26563,1.26577,24600000.0
2008-07-17 09:47:00,1.26581,1.26601,1.26572,1.26572,9400000.0
2008-07-17 09:48:00,1.26563,1.26615,1.2654,1.26578,26000000.0
2008-07-17 09:49:00,1.26599,1.26599,1.2653,1.26555,11400000.0
2008-07-17 09:51:00,1.2659,1.266,1.2659,1.2659,20400000.0
2008-07-17 09:52:00,1.26564,1.26601,1.26544,1.26567,20400000.0
2008-07-17 09:53:00,1.26582,1.26582,1.26561,1.26566,16600000.0
2008-07-17 09:54:00,1.26556,1.26591,1.26556,1.26568,10200000.0
2008-07-17 09:55:00,1.2658,1.26612,1.26555,1.26612,16000000.0
2008-07-17 09:56:00,1.26573,1.26573,1.26489,1.26506,14400000.0
2008-07-17 09:57:00,1.26499,1.26567,1.26499,1.26529,10600000.0
2008-07-17 09:58:00,1.26551,1.26559,1.26496,1.2652,26400000.0
2008-07-17 09:59:00,1.26524,1.26524,1.26488,1.2651,11000000.0
2008-07-17 10:00:00,1.26479,1.26574,1.26479,1.26563,18800000.0
2008-07-17 10:01:00,1.26507,1.26533,1.26501,1.26521,12600000.0
2008-07-17 10:02:00,1.26568,1.26607,1.26533,1.26601,12200000.0
2008-07-17 10:03:00,1.26543,1.2658,1.26543,1.26579,15000000.0
2008-07-17 10:04:00,1.26551,1.26556,1.26513,1.26551,18200000.0
2008-07-17 10:05:00,1.2659,1.2659,1.2657,1.2658,18600000.0
2008-07-17 10:06:00,1.2659,1.2659,1.2658,1.2659,18600000.0
2008-07-17 10:07:00,1.26483,1.26552,1.26483,1.2655,18600000.0
2008-07-17 10:08:00,1.26547,1.26604,1.26542,1.26545,19400000.0
2008-07-17 10:09:00,1.26533,1.26539,1.2652,1.2652,3600000.0
2008-07-17 10:10:00,1.26568,1.26577,1.26507,1.26541,17800000.0
2008-07-17 10:11:00,1.26597,1.26597,1.26539,1.26542,9600000.0
2008-07-17 10:12:00,1.26553,1.26572,1.26532,1.26545,9400000.0
2008-07-17 10:13:00,1.26574,1.26607,1.2656,1.26593,17600000.0
2008-07-17 10:14:00,1.26592,1.26636,1.26582,1.26582,18800000.0
2008-07-17 10:15:00,1.26623,1.26657,1.26583,1.26657,16600000.0
2008-07-17 10:16:00,1.26615,1.26623,1.26615,1.26622,7200000.0
2008-07-17 10:17:00,1.26616,1.26649,1.26601,1.26601,7400000.0
2008-07-17 10:18:00,1.26593,1.26648,1.26593,1.26638,19400000.0
2008-07-17 10:19:00,1.26653,1.26696,1.26637,1.26648,21000000.0
2008-07-17 10:20:00,1.26677,1.26685,1.26635,1.26635,26000000.0
2008-07-17 10:21:00,1.26647,1.26724,1.26647,1.2667,16000000.0
2008-07-17 10:22:00,1.26728,1.26728,1.26682,1.26698,8400000.0
2008-07-17 10:23:00,1.26664,1.26708,1.26664,1.26679,24600000.0
2008-07-17 10:24:00,1.26658,1.26706,1.26658,1.26676,11400000.0
2008-07-17 10:25:00,1.26693,1.26701,1.26647,1.26668,12200000.0
2008-07-17 10:26:00,1.26681,1.26724,1.26656,1.26656,14800000.0
2008-07-17 10:27:00,1.2667,1.26674,1.26663,1.26674,8000000.0
2008-07-17 10:28:00,1.2669,1.267,1.2669,1.267,10400000.0
2008-07-17 10:29:00,1.26646,1.2671,1.26629,1.2671,10400000.0
2008-07-17 10:30:00,1.267,1.26704,1.267,1.26704,2600000.0
2008-07-17 10:31:00,1.26697,1.26726,1.26697,1.26719,11600000.0
2008-07-17 10:32:00,1.26747,1.26747,1.26675,1.26696,13600000.0
2008-07-17 10:33:00,1.26688,1.26777,1.26688,1.26699,27400000.0
2008-07-17 10:34:00,1.2672,1.26763,1.26715,1.26742,22000000.0
2008-07-17 10:35:00,1.26741,1.26812,1.26741,1.26776,27200000.0
2008-07-17 10:36:00,1.26789,1.26837,1.26768,1.26768,16600000.0
2008-07-17 10:37:00,1.26803,1.26823,1.2677,1.26821,19200000.0
2008-07-17 10:38:00,1.26813,1.26832,1.26747,1.26832,10600000.0
2008-07-17 10:39:00,1.26852,1.26866,1.26798,1.26798,18700000.0
2008-07-17 10:40:00,1.2681,1.26832,1.26769,1.26769,7400000.0
2008-07-17 10:41:00,1.26755,1.26767,1.26718,1.26767,12400000.0
2008-07-17 10:42:00,1.26722,1.26749,1.26692,1.267,18000000.0
2008-07-17 10:43:00,1.26758,1.26797,1.26725,1.26774,17200000.0
2008-07-17 10:44:00,1.26802,1.26802,1.26721,1.26721,14400000.0
2008-07-17 10:45:00,1.26762,1.26795,1.26737,1.26737,11600000.0
2008-07-17 10:46:00,1.2673,1.26758,1.26726,1.26743,11400000.0
2008-07-17 10:47:00,1.26768,1.26826,1.2675,1.2678,13000000.0
2008-07-17 10:48:00,1.26788,1.26832,1.26788,1.26827,11000000.0
2008-07-17 10:49:00,1.2685,1.26885,1.26835,1.2684,32400000.0
2008-07-17 10:50:00,1.26788,1.26805,1.2678,1.26791,26200000.0
2008-07-17 10:51:00,1.26801,1.26809,1.26772,1.26786,12200000.0
2008-07-17 10:52:00,1.2679,1.26819,1.26735,1.26819,10000000.0
2008-07-17 10:53:00,1.26794,1.26851,1.26756,1.26812,22800000.0
2008-07-17 10:54:00,1.26789,1.26821,1.2674,1.2674,13200000.0
2008-07-17 10:55:00,1.26786,1.26786,1.26731,1.26735,13800000.0
2008-07-17 10:56:00,1.26718,1.26766,1.26718,1.26724,22000000.0
2008-07-17 10:57:00,1.26704,1.26749,1.26704,1.26727,13400000.0
2008-07-17 10:58:00,1.26748,1.26752,1.26693,1.26718,15800000.0
2008-07-17 10:59:00,1.26776,1.26783,1.26736,1.26739,18000000.0
2008-07-17 11:00:00,1.26759,1.26793,1.26739,1.26793,15000000.0
2008-07-17 11:01:00,1.26756,1.26794,1.26748,1.26794,11600000.0
2008-07-17 11:02:00,1.26763,1.268,1.2675,1.26776,27400000.0
2008-07-17 11:03:00,1.26749,1.26771,1.26749,1.26755,4800000.0
2008-07-17 11:04:00,1.2675,1.26781,1.26715,1.26781,22800000.0
2008-07-17 11:05:00,1.26782,1.26782,1.26769,1.26769,6800000.0
2008-07-17 11:06:00,1.26769,1.26805,1.26763,1.26805,9800000.0
2008-07-17 11:07:00,1.26785,1.26836,1.26727,1.26779,22800000.0
2008-07-17 11:08:00,1.26814,1.26852,1.26771,1.2679,20400000.0
2008-07-17 11:09:00,1.26778,1.26806,1.26762,1.26784,23200000.0
2008-07-17 11:10:00,1.26788,1.26822,1.26772,1.26781,9000000.0
2008-07-17 11:11:00,1.26751,1.26823,1.26751,1.26764,8400000.0
2008-07-17 11:12:00,1.26767,1.26788,1.26757,1.26757,13400000.0
2008-07-17 11:13:00,1.26786,1.26799,1.26761,1.26791,13800000.0
2008-07-17 11:14:00,1.26788,1.26804,1.2676,1.26784,12600000.0
2008-07-17 11:15:00,1.26805,1.26805,1.26769,1.2679,25000000.0
2008-07-17 11:16:00,1.26754,1.26769,1.26724,1.26768,6800000.0
2008-07-17 11:17:00,1.26735,1.26791,1.26732,1.26754,17800000.0
2008-07-17 11:18:00,1.26759,1.26782,1.26743,1.26782,12800000.0
2008-07-17 11:19:00,1.26814,1.26825,1.26746,1.26781,12200000.0
2008-07-17 11:20:00,1.26788,1.2681,1.26788,1.268,20200000.0
2008-07-17 11:21:00,1.26791,1.26816,1.26754,1.26754,17600000.0
2008-07-17 11:22:00,1.26773,1.26804,1.26747,1.26804,13800000.0
2008-07-17 11:23:00,1.26821,1.26821,1.26791,1.26805,23400000.0
2008-07-17 11:24:00,1.26789,1.26839,1.26785,1.26805,23800000.0
2008-07-17 11:25:00,1.26792,1.26811,1.26752,1.26811,28200000.0
2008-07-17 11:26:00,1.2683,1.26833,1.26789,1.26833,18000000.0
2008-07-17 11:27:00,1.26811,1.26823,1.26811,1.26811,12600000.0
2008-07-17 11:28:00,1.26793,1.26809,1.26759,1.26759,22000000.0
2008-07-17 11:29:00,1.26795,1.26838,1.26763,1.26793,13200000.0
2008-07-17 11:30:00,1.26776,1.2678,1.26734,1.26734,13200000.0
2008-07-17 11:31:00,1.26786,1.26836,1.26758,1.26776,9200000.0
2008-07-17 11:32:00,1.26764,1.26766,1.26709,1.26729,24600000.0
2008-07-17 11:33:00,1.26749,1.26751,1.26716,1.26746,9400000.0
2008-07-17 11:34:00,1.26755,1.26793,1.2674,1.26748,16600000.0
2008-07-17 11:35:00,1.26805,1.26859,1.26797,1.26797,20600000.0
2008-07-17 11:36:00,1.26814,1.26827,1.26793,1.26793,10000000.0
2008-07-17 11:37:00,1.26838,1.26838,1.26799,1.26799,12200000.0
2008-07-17 11:38:00,1.26786,1.26836,1.26786,1.26836,16400000.0
2008-07-17 11:39:00,1.26803,1.26803,1.26756,1.26756,9800000.0
2008-07-17 11:40:00,1.26736,1.26769,1.26736,1.26757,18000000.0
2008-07-17 11:41:00,1.26784,1.26817,1.26782,1.26785,16400000.0
2008-07-17 11:42:00,1.2674,1.26768,1.26726,1.26768,5600000.0
2008-07-17 11:43:00,1.26763,1.2678,1.26729,1.26729,12800000.0
2008-07-17 11:44:00,1.26785,1.26793,1.26767,1.26788,21200000.0
2008-07-17 11:45:00,1.26792,1.26792,1.26729,1.26756,8800000.0
2008-07-17 11:46:00,1.26718,1.26718,1.26687,1.26695,8000000.0
2008-07-17 11:47:00,1.26754,1.26754,1.26708,1.26744,27200000.0
2008-07-17 11:48:00,1.26711,1.26716,1.26692,1.26711,17600000.0
2008-07-17 11:49:00,1.26705,1.26729,1.26695,1.26695,11600000.0
2008-07-17 11:50:00,1.26701,1.26724,1.26681,1.26681,22400000.0
2008-07-17 11:51:00,1.2668,1.26714,1.26659,1.26713,32800000.0
2008-07-17 11:52:00,1.26674,1.26689,1.26634,1.26689,20400000.0
2008-07-17 11:53:00,1.26662,1.2673,1.26662,1.26715,13200000.0
2008-07-17 11:54:00,1.26734,1.26734,1.26703,1.26703,9200000.0
2008-07-17 11:55:00,1.26717,1.2678,1.26712,1.26755,14400000.0
2008-07-17 11:56:00,1.26725,1.26779,1.26723,1.26734,12600000.0
2008-07-17 11:57:00,1.26688,1.26702,1.26665,1.26672,8800000.0
2008-07-17 11:58:00,1.26684,1.26692,1.26684,1.26692,3200000.0
2008-07-17 11:59:00,1.26683,1.26701,1.26653,1.26665,21000000.0
2008-07-17 12:00:00,1.26695,1.26695,1.26674,1.26675,15600000.0
2008-07-17 12:01:00,1.26696,1.26697,1.26675,1.26697,30400000.0
2008-07-17 12:02:00,1.26712,1.26712,1.26642,1.26665,17000000.0
2008-07-17 12:03:00,1.26688,1.26699,1.26653,1.26682,13200000.0
2008-07-17 12:04:00,1.26665,1.26699,1.26661,1.26699,14600000.0
2008-07-17 12:05:00,1.26666,1.26691,1.26666,1.26677,9800000.0
2008-07-17 12:06:00,1.26656,1.26704,1.26648,1.26676,14200000.0
2008-07-17 12:07:00,1.2666,1.26704,1.2666,1.26669,11400000.0
2008-07-17 12:08:00,1.26661,1.26684,1.26652,1.26684,9400000.0
2008-07-17 12:09:00,1.2664,1.26687,1.2664,1.26673,7800000.0
2008-07-17 12:10:00,1.26682,1.26699,1.26633,1.26663,11000000.0
2008-07-17 12:11:00,1.26665,1.2669,1.26664,1.2668,33800000.0
2008-07-17 12:12:00,1.26709,1.26734,1.26669,1.26734,12600000.0
2008-07-17 12:13:00,1.26707,1.26707,1.26691,1.26704,9000000.0
2008-07-17 12:15:00,1.26712,1.26735,1.26701,1.26711,14400000.0
2008-07-17 12:16:00,1.26704,1.26737,1.26691,1.26691,7400000.0
2008-07-17 12:17:00,1.26691,1.26707,1.26668,1.26674,71400000.0
2008-07-17 12:18:00,1.26691,1.26707,1.26691,1.26707,3200000.0
2008-07-17 12:19:00,1.26683,1.26683,1.26644,1.26662,37000000.0
2008-07-17 12:20:00,1.26668,1.26705,1.26657,1.26672,11000000.0
2008-07-17 12:22:00,1.26657,1.26695,1.26646,1.26679,96800000.0
2008-07-17 12:23:00,1.26668,1.2669,1.26664,1.2669,18200000.0
2008-07-17 12:24:00,1.26661,1.26714,1.26661,1.26693,21200000.0
2008-07-17 12:25:00,1.26679,1.26727,1.26661,1.26679,130600000.0
2008-07-17 12:26:00,1.2673,1.2674,1.2671,1.2672,20600000.0
2008-07-17 12:27:00,1.26679,1.26721,1.26672,1.26701,20600000.0
2008-07-17 12:28:00,1.2672,1.2673,1.2672,1.2672,12000000.0
2008-07-17 12:29:00,1.26664,1.26681,1.26646,1.26646,12000000.0
2008-07-17 12:30:00,1.2663,1.26669,1.2663,1.26667,14600000.0
2008-07-17 12:31:00,1.26731,1.26756,1.26708,1.26744,92600000.0
2008-07-17 12:32:00,1.26754,1.26769,1.26721,1.26722,109000000.0
2008-07-17 12:33:00,1.2673,1.2673,1.26677,1.26703,20400000.0
2008-07-17 12:34:00,1.26711,1.26723,1.26694,1.26711,59800000.0
2008-07-17 12:35:00,1.26684,1.26684,1.26616,1.26616,39600000.0
2008-07-17 12:36:00,1.26606,1.26645,1.26606,1.26626,39000000.0
2008-07-17 12:37:00,1.26647,1.26658,1.26622,1.26622,8400000.0
2008-07-17 12:38:00,1.2661,1.26628,1.26597,1.26597,9200000.0
2008-07-17 12:39:00,1.2663,1.26649,1.26619,1.26633,17200000.0
2008-07-17 12:40:00,1.26662,1.26712,1.2666,1.26712,6800000.0
2008-07-17 12:41:00,1.26675,1.26718,1.26658,1.26658,13000000.0
2008-07-17 12:42:00,1.26701,1.26744,1.26691,1.26691,60400000.0
2008-07-17 12:43:00,1.2676,1.2676,1.26722,1.2675,8000000.0
2008-07-17 12:44:00,1.26738,1.26782,1.26736,1.26753,35800000.0
2008-07-17 12:45:00,1.26763,1.26789,1.26745,1.26789,50800000.0
2008-07-17 12:46:00,1.26792,1.268,1.26771,1.26771,36000000.0
2008-07-17 12:47:00,1.26749,1.26777,1.26726,1.2675,19600000.0
2008-07-17 12:48:00,1.26773,1.26776,1.26754,1.26776,29000000.0
2008-07-17 12:49:00,1.26806,1.26814,1.26792,1.26814,20400000.0
2008-07-17 12:50:00,1.2678,1.2682,1.2678,1.2682,5600000.0
2008-07-17 12:51:00,1.26795,1.26836,1.26795,1.26822,3600000.0
2008-07-17 12:52:00,1.26811,1.26826,1.26791,1.26815,91900000.0
2008-07-17 12:53:00,1.26827,1.26855,1.26813,1.26855,81800000.0
2008-07-17 12:54:00,1.26872,1.26872,1.26815,1.26815,22000000.0
2008-07-17 12:55:00,1.26818,1.26848,1.26808,1.26846,58200000.0
2008-07-17 12:56:00,1.26873,1.26915,1.26844,1.26915,36000000.0
2008-07-17 12:57:00,1.26863,1.26891,1.26863,1.26873,31200000.0
2008-07-17 12:58:00,1.26882,1.26903,1.26882,1.26891,14600000.0
2008-07-17 12:59:00,1.26878,1.26897,1.26838,1.2686,29400000.0
2008-07-17 13:00:00,1.26886,1.26905,1.26884,1.26884,31800000.0
2008-07-17 13:01:00,1.2689,1.26925,1.26869,1.26901,78000000.0
2008-07-17 13:02:00,1.26889,1.26916,1.26867,1.26867,132400000.0
2008-07-17 13:03:00,1.2683,1.2689,1.26816,1.26835,100600000.0
2008-07-17 13:04:00,1.26873,1.26931,1.2684,1.26921,12600000.0
2008-07-17 13:05:00,1.26909,1.26966,1.26884,1.26966,15000000.0
2008-07-17 13:06:00,1.26936,1.26953,1.26916,1.26942,69400000.0
2008-07-17 13:07:00,1.26958,1.26984,1.26946,1.26984,49000000.0
2008-07-17 13:08:00,1.2702,1.27097,1.2702,1.27059,81000000.0
2008-07-17 13:09:00,1.27044,1.27076,1.27019,1.27024,77200000.0
2008-07-17 13:10:00,1.27017,1.27023,1.27004,1.27004,42200000.0
2008-07-17 13:11:00,1.27008,1.27037,1.26988,1.26988,8000000.0
2008-07-17 13:12:00,1.26977,1.26987,1.26967,1.26967,30600000.0
2008-07-17 13:13:00,1.26976,1.26992,1.26972,1.26979,58100000.0
2008-07-17 13:14:00,1.26993,1.27006,1.26969,1.26983,21000000.0
2008-07-17 13:15:00,1.26981,1.27012,1.2697,1.27005,18800000.0
2008-07-17 13:16:00,1.27041,1.27047,1.26978,1.27047,17400000.0
2008-07-17 13:17:00,1.2703,1.27054,1.27018,1.27018,19000000.0
2008-07-17 13:18:00,1.27036,1.27062,1.27021,1.27021,9800000.0
2008-07-17 13:19:00,1.27025,1.27058,1.27016,1.27058,9000000.0
2008-07-17 13:20:00,1.27013,1.2704,1.27011,1.2704,15400000.0
2008-07-17 13:21:00,1.27027,1.27058,1.27027,1.27058,5800000.0
2008-07-17 13:22:00,1.26992,1.27052,1.26979,1.27,12000000.0
2008-07-17 13:23:00,1.27025,1.27042,1.27019,1.27019,5800000.0
2008-07-17 13:24:00,1.2698,1.27005,1.26956,1.27005,12200000.0
2008-07-17 13:25:00,1.27001,1.27034,1.27001,1.27012,13200000.0
2008-07-17 13:26:00,1.27017,1.27047,1.26992,1.27004,18000000.0
2008-07-17 13:27:00,1.27037,1.27062,1.27023,1.27037,47000000.0
2008-07-17 13:28:00,1.27037,1.27055,1.27027,1.27031,79000000.0
2008-07-17 13:29:00,1.27082,1.27082,1.27033,1.27042,34600000.0
2008-07-17 13:30:00,1.27009,1.27042,1.27009,1.27042,20000000.0
2008-07-17 13:31:00,1.2706,1.2706,1.2705,1.2705,40800000.0
2008-07-17 13:32:00,1.2704,1.2704,1.26984,1.27002,40800000.0
2008-07-17 13:33:00,1.26977,1.26993,1.26944,1.26958,67600000.0
2008-07-17 13:34:00,1.26957,1.26957,1.26892,1.26933,9400000.0
2008-07-17 13:35:00,1.26949,1.26979,1.26935,1.26956,21200000.0
2008-07-17 13:36:00,1.26935,1.26976,1.26935,1.26952,12400000.0
2008-07-17 13:37:00,1.26946,1.27002,1.26946,1.27002,7800000.0
2008-07-17 13:38:00,1.26965,1.27002,1.26965,1.26984,20800000.0
2008-07-17 13:39:00,1.26957,1.26964,1.2694,1.26942,10000000.0
2008-07-17 13:40:00,1.26981,1.27,1.26962,1.26962,16000000.0
2008-07-17 13:41:00,1.2697,1.26973,1.26924,1.26962,24600000.0
2008-07-17 13:42:00,1.26931,1.26958,1.26926,1.26936,10000000.0
2008-07-17 13:43:00,1.26946,1.27001,1.26932,1.26964,38800000.0
2008-07-17 13:44:00,1.26956,1.26978,1.26931,1.26964,22800000.0
2008-07-17 13:45:00,1.2692,1.26972,1.2692,1.26933,6800000.0
2008-07-17 13:46:00,1.26949,1.26972,1.26946,1.26956,40400000.0
2008-07-17 13:47:00,1.26933,1.26997,1.26933,1.26963,11000000.0
2008-07-17 13:48:00,1.26974,1.27004,1.26973,1.26989,13800000.0
2008-07-17 13:49:00,1.27002,1.27029,1.26994,1.27019,6200000.0
2008-07-17 13:50:00,1.27027,1.27073,1.27027,1.27059,7400000.0
2008-07-17 13:51:00,1.2707,1.27092,1.27067,1.27074,48600000.0
2008-07-17 13:52:00,1.27068,1.27087,1.27034,1.27034,13400000.0
2008-07-17 13:53:00,1.27037,1.27086,1.2702,1.2707,6800000.0
2008-07-17 13:54:00,1.27056,1.27096,1.27042,1.27042,9200000.0
2008-07-17 13:55:00,1.27028,1.27097,1.27025,1.27097,17600000.0
2008-07-17 13:56:00,1.27061,1.27066,1.27047,1.27049,16400000.0
2008-07-17 13:57:00,1.27034,1.2706,1.27034,1.27054,21000000.0
2008-07-17 13:58:00,1.27099,1.27135,1.27061,1.27061,97600000.0
2008-07-17 13:59:00,1.2709,1.271,1.2709,1.271,33400000.0
2008-07-17 14:00:00,1.27067,1.27076,1.27033,1.27052,33400000.0
2008-07-17 14:01:00,1.2703,1.27078,1.2702,1.27056,15200000.0
2008-07-17 14:02:00,1.27055,1.27055,1.26999,1.26999,6200000.0
2008-07-17 14:03:00,1.2702,1.27026,1.27008,1.27009,26000000.0
2008-07-17 14:04:00,1.2705,1.2706,1.2705,1.2705,9800000.0
2008-07-17 14:05:00,1.27022,1.27035,1.26982,1.27012,9800000.0
2008-07-17 14:06:00,1.27015,1.27031,1.27012,1.27031,22200000.0
2008-07-17 14:07:00,1.27049,1.27049,1.27016,1.27021,18200000.0
2008-07-17 14:08:00,1.2708,1.2708,1.2706,1.2707,6800000.0
2008-07-17 14:09:00,1.27018,1.27075,1.26993,1.27075,6800000.0
2008-07-17 14:10:00,1.27083,1.2714,1.27083,1.27133,34800000.0
2008-07-17 14:11:00,1.27129,1.27173,1.27129,1.27173,24000000.0
2008-07-17 14:12:00,1.27153,1.27153,1.27112,1.27138,16400000.0
2008-07-17 14:13:00,1.27126,1.27126,1.27093,1.27093,28600000.0
2008-07-17 14:14:00,1.2708,1.27108,1.27075,1.27108,12200000.0
2008-07-17 14:15:00,1.27092,1.27111,1.27075,1.27096,12800000.0
2008-07-17 14:16:00,1.27056,1.27085,1.2704,1.27043,16400000.0
2008-07-17 14:17:00,1.27053,1.2709,1.27053,1.27061,8400000.0
2008-07-17 14:18:00,1.27077,1.27077,1.27044,1.27053,14600000.0
2008-07-17 14:19:00,1.27087,1.2713,1.27068,1.27099,39400000.0
2008-07-17 14:20:00,1.27093,1.27128,1.2709,1.27128,32800000.0
2008-07-17 14:21:00,1.27108,1.27165,1.27108,1.27146,19600000.0
2008-07-17 14:22:00,1.27143,1.27168,1.27141,1.27168,21000000.0
2008-07-17 14:23:00,1.27141,1.2715,1.27129,1.27129,9400000.0
2008-07-17 14:24:00,1.27138,1.27161,1.27107,1.27144,20400000.0
2008-07-17 14:25:00,1.27125,1.2717,1.27109,1.27109,24200000.0
2008-07-17 14:26:00,1.27098,1.27159,1.27098,1.27102,11400000.0
2008-07-17 14:27:00,1.27085,1.27129,1.27083,1.27095,62200000.0
2008-07-17 14:28:00,1.27134,1.27151,1.27089,1.27089,28600000.0
2008-07-17 14:29:00,1.27097,1.27146,1.27097,1.27146,37400000.0
2008-07-17 14:30:00,1.27116,1.27142,1.27108,1.27108,33800000.0
2008-07-17 14:31:00,1.27124,1.27124,1.27114,1.27114,2600000.0
2008-07-17 14:32:00,1.27133,1.27149,1.27095,1.27132,8400000.0
2008-07-17 14:33:00,1.27135,1.27194,1.27099,1.27099,18600000.0
2008-07-17 14:34:00,1.2706,1.27122,1.27058,1.27058,82400000.0
2008-07-17 14:35:00,1.27062,1.271,1.2705,1.27089,9400000.0
2008-07-17 14:36:00,1.2711,1.27154,1.27094,1.27101,46000000.0
2008-07-17 14:37:00,1.27106,1.27135,1.27106,1.27127,12800000.0
2008-07-17 14:38:00,1.27107,1.27107,1.2705,1.27059,17600000.0
2008-07-17 14:39:00,1.27124,1.27164,1.27111,1.27137,10200000.0
2008-07-17 14:40:00,1.27084,1.27084,1.27032,1.27072,11600000.0
2008-07-17 14:41:00,1.27055,1.27113,1.27044,1.27073,63600000.0
2008-07-17 14:42:00,1.27077,1.27133,1.27072,1.27082,16000000.0
2008-07-17 14:43:00,1.27105,1.27108,1.27071,1.27076,36400000.0
2008-07-17 14:44:00,1.27082,1.27118,1.27068,1.27091,7400000.0
2008-07-17 14:45:00,1.27113,1.27131,1.27073,1.2708,13200000.0
2008-07-17 14:46:00,1.27107,1.27125,1.27095,1.27095,15400000.0
2008-07-17 14:47:00,1.27086,1.27107,1.27071,1.27074,30000000.0
2008-07-17 14:48:00,1.27086,1.27113,1.27085,1.27095,63800000.0
2008-07-17 14:49:00,1.27087,1.27087,1.27064,1.27064,2600000.0
2008-07-17 14:50:00,1.2706,1.2712,1.27045,1.27066,22400000.0
2008-07-17 14:51:00,1.2707,1.27086,1.27068,1.27085,34800000.0
2008-07-17 14:52:00,1.27118,1.27156,1.27103,1.27104,32200000.0
2008-07-17 14:53:00,1.27094,1.27128,1.2709,1.27103,113000000.0
2008-07-17 14:54:00,1.27116,1.27154,1.27113,1.27121,24600000.0
2008-07-17 14:55:00,1.27137,1.27137,1.27095,1.27123,13000000.0
2008-07-17 14:56:00,1.27117,1.27161,1.27109,1.27161,18600000.0
2008-07-17 14:57:00,1.27161,1.27161,1.27082,1.27082,14600000.0
2008-07-17 14:58:00,1.27098,1.27116,1.27061,1.27073,26200000.0
2008-07-17 14:59:00,1.27069,1.27151,1.27069,1.27095,62400000.0
2008-07-17 15:00:00,1.27109,1.27109,1.27051,1.27058,13400000.0
2008-07-17 15:01:00,1.27093,1.27112,1.27082,1.27112,17000000.0
2008-07-17 15:02:00,1.27111,1.27149,1.27083,1.27089,20600000.0
2008-07-17 15:03:00,1.27089,1.27122,1.27049,1.27084,13200000.0
2008-07-17 15:04:00,1.27075,1.27087,1.27042,1.27087,69400000.0
2008-07-17 15:05:00,1.27099,1.27134,1.27099,1.27134,5800000.0
2008-07-17 15:06:00,1.27156,1.2718,1.27149,1.27166,9000000.0
2008-07-17 15:07:00,1.27152,1.2716,1.27132,1.27139,41400000.0
2008-07-17 15:08:00,1.27183,1.27183,1.27114,1.27146,13000000.0
2008-07-17 15:09:00,1.27141,1.27182,1.2714,1.27156,23600000.0
2008-07-17 15:10:00,1.27148,1.27157,1.27111,1.27157,13000000.0
2008-07-17 15:11:00,1.27134,1.27135,1.27095,1.27102,73400000.0
2008-07-17 15:12:00,1.2711,1.2711,1.27084,1.27097,13800000.0
2008-07-17 15:13:00,1.2708,1.27105,1.27076,1.27102,75200000.0
2008-07-17 15:14:00,1.27107,1.27108,1.2704,1.2704,104400000.0
2008-07-17 15:15:00,1.27036,1.27098,1.27018,1.27074,81400000.0
2008-07-17 15:17:00,1.27116,1.27119,1.2709,1.27093,16600000.0
2008-07-17 15:18:00,1.2706,1.27152,1.2706,1.27152,16200000.0
2008-07-17 15:19:00,1.27094,1.27094,1.27052,1.27071,11800000.0
2008-07-17 15:20:00,1.27087,1.27113,1.27068,1.27109,111200000.0
2008-07-17 15:21:00,1.2712,1.2712,1.2711,1.2711,45400000.0
2008-07-17 15:22:00,1.27093,1.27099,1.27066,1.27078,45400000.0
2008-07-17 15:23:00,1.27085,1.27118,1.27084,1.27095,65200000.0
2008-07-17 15:24:00,1.27073,1.2712,1.27054,1.27077,10800000.0
2008-07-17 15:25:00,1.27133,1.27133,1.27044,1.27083,18600000.0
2008-07-17 15:26:00,1.27052,1.27082,1.27045,1.27045,10800000.0
2008-07-17 15:27:00,1.27048,1.27053,1.27019,1.27053,9000000.0
2008-07-17 15:28:00,1.27045,1.27067,1.27031,1.27038,109600000.0
2008-07-17 15:31:00,1.27044,1.27069,1.27037,1.27066,29600000.0
2008-07-17 15:32:00,1.27035,1.27069,1.27035,1.27069,11200000.0
2008-07-17 15:33:00,1.27077,1.27112,1.27057,1.27112,109600000.0
2008-07-17 15:34:00,1.2713,1.2713,1.2709,1.2712,14000000.0
2008-07-17 15:35:00,1.27036,1.27121,1.27036,1.27078,14000000.0
2008-07-17 15:36:00,1.27092,1.27092,1.27061,1.27091,9000000.0
2008-07-17 15:37:00,1.27087,1.27087,1.27025,1.2703,92400000.0
2008-07-17 15:38:00,1.27064,1.27114,1.27023,1.27114,9400000.0
2008-07-17 15:40:00,1.27048,1.27095,1.27048,1.27076,17200000.0
2008-07-17 15:41:00,1.27077,1.27124,1.27068,1.27107,16600000.0
2008-07-17 15:42:00,1.27136,1.27136,1.27066,1.27091,12400000.0
2008-07-17 15:43:00,1.27053,1.27109,1.2705,1.27109,100400000.0
2008-07-17 15:44:00,1.271,1.27126,1.27068,1.27105,101400000.0
2008-07-17 15:45:00,1.27106,1.27123,1.2709,1.2709,97000000.0
2008-07-17 15:46:00,1.27094,1.27115,1.2708,1.27106,9600000.0
2008-07-17 15:47:00,1.27158,1.27162,1.27136,1.27155,12000000.0
2008-07-17 15:48:00,1.27115,1.27188,1.27115,1.27163,113000000.0
2008-07-17 15:49:00,1.27169,1.27188,1.27165,1.27188,65600000.0
2008-07-17 15:50:00,1.2721,1.27227,1.27182,1.27207,17600000.0
2008-07-17 15:51:00,1.27195,1.2725,1.27195,1.27196,18400000.0
2008-07-17 15:52:00,1.27177,1.27214,1.27177,1.2721,15800000.0
2008-07-17 15:53:00,1.27183,1.27201,1.27168,1.27173,88200000.0
2008-07-17 15:54:00,1.27205,1.27205,1.27176,1.27176,11400000.0
2008-07-17 15:55:00,1.27177,1.27214,1.27174,1.27192,67200000.0
2008-07-17 15:56:00,1.27158,1.2719,1.27145,1.2719,98200000.0
2008-07-17 15:57:00,1.27152,1.27209,1.27152,1.27209,9200000.0
2008-07-17 15:58:00,1.2719,1.2719,1.2714,1.27168,75800000.0
2008-07-17 15:59:00,1.27162,1.27184,1.27139,1.27139,10200000.0
2008-07-17 16:00:00,1.27198,1.27262,1.27198,1.27246,115700000.0
2008-07-17 16:01:00,1.2723,1.2723,1.27171,1.27185,14800000.0
2008-07-17 16:02:00,1.2711,1.27175,1.27106,1.27164,86000000.0
2008-07-17 16:03:00,1.27154,1.27181,1.27136,1.27136,63800000.0
2008-07-17 16:04:00,1.27147,1.27206,1.27147,1.27153,118400000.0
2008-07-17 16:05:00,1.27177,1.27231,1.27154,1.27231,16400000.0
2008-07-17 16:06:00,1.27232,1.27267,1.272,1.27209,102200000.0
2008-07-17 16:07:00,1.27227,1.27263,1.27186,1.27263,77800000.0
2008-07-17 16:08:00,1.27256,1.27256,1.27198,1.27228,70400000.0
2008-07-17 16:09:00,1.27209,1.27255,1.27197,1.27215,19600000.0
2008-07-17 16:10:00,1.27232,1.27289,1.27223,1.27251,89200000.0
2008-07-17 16:11:00,1.27245,1.27333,1.27245,1.27257,115200000.0
2008-07-17 16:12:00,1.27222,1.27281,1.27222,1.27246,13000000.0
2008-07-17 16:13:00,1.27242,1.2726,1.27232,1.27237,14000000.0
2008-07-17 16:14:00,1.27233,1.27263,1.27225,1.27236,116200000.0
2008-07-17 16:15:00,1.27248,1.27255,1.2724,1.27242,10000000.0
2008-07-17 16:16:00,1.27226,1.27227,1.27213,1.27223,31200000.0
2008-07-17 16:17:00,1.27201,1.27227,1.27188,1.27201,90800000.0
2008-07-17 16:18:00,1.27214,1.27233,1.27182,1.27182,90000000.0
2008-07-17 16:19:00,1.27194,1.27215,1.27153,1.27195,50400000.0
2008-07-17 16:20:00,1.2719,1.27268,1.2719,1.27268,5800000.0
2008-07-17 16:21:00,1.27261,1.27261,1.27222,1.27253,87000000.0
2008-07-17 16:22:00,1.27262,1.2728,1.27209,1.27209,108600000.0
2008-07-17 16:23:00,1.27233,1.2726,1.27203,1.27234,63400000.0
2008-07-17 16:24:00,1.27259,1.27259,1.27225,1.27231,76600000.0
2008-07-17 16:25:00,1.2722,1.27253,1.27205,1.27253,13400000.0
2008-07-17 16:26:00,1.27244,1.27277,1.27202,1.27238,10000000.0
2008-07-17 16:27:00,1.27229,1.27234,1.27206,1.27234,7400000.0
2008-07-17 16:28:00,1.27226,1.27226,1.27196,1.27211,14600000.0
2008-07-17 16:29:00,1.27212,1.27245,1.27194,1.27199,11000000.0
2008-07-17 16:30:00,1.27233,1.27233,1.27197,1.27217,21600000.0
2008-07-17 16:31:00,1.27207,1.2727,1.27199,1.27218,10800000.0
2008-07-17 16:32:00,1.27222,1.2729,1.27208,1.2729,15200000.0
2008-07-17 16:33:00,1.27264,1.27352,1.27264,1.27266,17000000.0
2008-07-17 16:34:00,1.27268,1.27317,1.2726,1.27263,26200000.0
2008-07-17 16:35:00,1.27263,1.27266,1.27244,1.27266,63200000.0
2008-07-17 16:36:00,1.27262,1.273,1.27262,1.27271,77600000.0
2008-07-17 16:37:00,1.27231,1.27255,1.27176,1.27245,16000000.0
2008-07-17 16:38:00,1.27248,1.27296,1.27245,1.27278,76600000.0
2008-07-17 16:39:00,1.27225,1.27251,1.27219,1.27219,9000000.0
2008-07-17 16:40:00,1.27231,1.27261,1.27231,1.27256,33400000.0
2008-07-17 16:41:00,1.27264,1.27299,1.27247,1.2727,17600000.0
2008-07-17 16:42:00,1.27269,1.27304,1.27269,1.27304,54800000.0
2008-07-17 16:43:00,1.27271,1.27271,1.27216,1.27216,11600000.0
2008-07-17 16:44:00,1.27214,1.27244,1.27196,1.27196,16200000.0
2008-07-17 16:45:00,1.27201,1.27288,1.27201,1.27288,14800000.0
2008-07-17 16:46:00,1.27233,1.27261,1.27202,1.27242,40000000.0
2008-07-17 16:47:00,1.27222,1.27255,1.27222,1.27224,14400000.0
2008-07-17 16:48:00,1.27214,1.27232,1.27214,1.27232,2600000.0
2008-07-17 16:49:00,1.27225,1.27252,1.27222,1.27252,26800000.0
2008-07-17 16:50:00,1.27239,1.27242,1.27202,1.27242,58800000.0
2008-07-17 16:51:00,1.27218,1.27249,1.27185,1.27249,19800000.0
2008-07-17 16:52:00,1.27243,1.2729,1.27243,1.27276,61800000.0
2008-07-17 16:53:00,1.27275,1.27285,1.2724,1.27277,73600000.0
2008-07-17 16:54:00,1.27273,1.27301,1.27259,1.27267,41400000.0
2008-07-17 16:55:00,1.27279,1.27297,1.27262,1.27268,91400000.0
2008-07-17 16:56:00,1.27224,1.27259,1.27224,1.27259,6800000.0
2008-07-17 16:57:00,1.27243,1.27268,1.2722,1.27229,94200000.0
2008-07-17 16:58:00,1.27252,1.27263,1.27237,1.27251,105800000.0
2008-07-17 16:59:00,1.27286,1.27359,1.27276,1.27317,24200000.0
2008-07-17 17:00:00,1.27359,1.2737,1.27302,1.27352,106700000.0
2008-07-17 17:01:00,1.27314,1.27348,1.27309,1.2731,24800000.0
2008-07-17 17:02:00,1.27294,1.27323,1.27264,1.27277,18000000.0
2008-07-17 17:03:00,1.2729,1.2732,1.27287,1.2729,74600000.0
2008-07-17 17:04:00,1.27275,1.27324,1.27275,1.27305,107400000.0
2008-07-17 17:05:00,1.27314,1.27358,1.27286,1.27286,115400000.0
2008-07-17 17:06:00,1.27289,1.27327,1.27253,1.27303,72000000.0
2008-07-17 17:07:00,1.27248,1.27307,1.27238,1.27285,106000000.0
2008-07-17 17:08:00,1.27304,1.27337,1.273,1.2732,11000000.0
2008-07-17 17:09:00,1.27315,1.27371,1.27315,1.27341,21600000.0
2008-07-17 17:10:00,1.2734,1.27347,1.2728,1.27311,81000000.0
2008-07-17 17:11:00,1.27283,1.27313,1.27269,1.27301,47000000.0
2008-07-17 17:12:00,1.27316,1.27318,1.27267,1.27297,114600000.0
2008-07-17 17:13:00,1.27261,1.27283,1.27251,1.27255,54400000.0
2008-07-17 17:14:00,1.27271,1.27297,1.27249,1.27283,17600000.0
2008-07-17 17:15:00,1.27263,1.27263,1.27262,1.27262,4000000.0
2008-07-17 17:16:00,1.27216,1.27302,1.27216,1.27248,18600000.0
2008-07-17 17:17:00,1.2724,1.27272,1.27218,1.27242,111800000.0
2008-07-17 17:18:00,1.2733,1.2733,1.2731,1.2731,14600000.0
2008-07-17 17:19:00,1.27293,1.27316,1.27279,1.2731,14600000.0
2008-07-17 17:20:00,1.27301,1.27333,1.27287,1.27287,12400000.0
2008-07-17 17:21:00,1.27305,1.27347,1.27296,1.27299,84600000.0
2008-07-17 17:22:00,1.27293,1.27293,1.27244,1.27244,7200000.0
2008-07-17 17:23:00,1.27254,1.27271,1.27221,1.27271,9800000.0
2008-07-17 17:24:00,1.27238,1.27295,1.27229,1.27295,128800000.0
2008-07-17 17:25:00,1.2728,1.27347,1.27246,1.27277,125400000.0
2008-07-17 17:26:00,1.27255,1.2732,1.27237,1.27265,157500000.0
2008-07-17 17:27:00,1.27236,1.27263,1.27213,1.27213,73400000.0
2008-07-17 17:28:00,1.27232,1.27242,1.27171,1.27176,95200000.0
2008-07-17 17:29:00,1.27197,1.2724,1.27176,1.27202,135800000.0
2008-07-17 17:30:00,1.27201,1.27212,1.27185,1.27185,4800000.0
2008-07-17 17:31:00,1.27209,1.2727,1.27198,1.2722,104800000.0
2008-07-17 17:32:00,1.27234,1.27249,1.27206,1.27206,92400000.0
2008-07-17 17:33:00,1.27187,1.27251,1.27179,1.27203,109400000.0
2008-07-17 17:34:00,1.2722,1.2723,1.2722,1.2723,81600000.0
2008-07-17 17:35:00,1.27205,1.27205,1.27137,1.27151,81600000.0
2008-07-17 17:36:00,1.27158,1.27198,1.27146,1.27184,53800000.0
2008-07-17 17:37:00,1.27158,1.27195,1.27151,1.27187,77200000.0
2008-07-17 17:38:00,1.27179,1.27198,1.27168,1.2717,77600000.0
2008-07-17 17:39:00,1.2718,1.27181,1.27141,1.27141,19400000.0
2008-07-17 17:40:00,1.27172,1.2722,1.27133,1.272,20400000.0
2008-07-17 17:41:00,1.27171,1.27177,1.27135,1.27135,67800000.0
2008-07-17 17:42:00,1.27149,1.27174,1.27141,1.27163,71600000.0
2008-07-17 17:43:00,1.27156,1.272,1.27156,1.2716,23000000.0
2008-07-17 17:44:00,1.2719,1.27198,1.27173,1.27178,39000000.0
2008-07-17 17:45:00,1.27178,1.27192,1.27169,1.27192,45300000.0
2008-07-17 17:46:00,1.27202,1.27202,1.27167,1.27167,9600000.0
2008-07-17 17:47:00,1.27175,1.27227,1.27167,1.27184,68200000.0
2008-07-17 17:48:00,1.27176,1.27198,1.27162,1.27179,77800000.0
2008-07-17 17:49:00,1.27166,1.27166,1.27135,1.27166,80800000.0
2008-07-17 17:50:00,1.27169,1.27178,1.27129,1.27129,13900000.0
2008-07-17 17:51:00,1.27166,1.27208,1.27166,1.27208,73600000.0
2008-07-17 17:52:00,1.2723,1.2731,1.2723,1.27297,99600000.0
2008-07-17 17:53:00,1.27319,1.27328,1.2727,1.27272,66800000.0
2008-07-17 17:54:00,1.27234,1.27241,1.27198,1.27198,46600000.0
2008-07-17 17:55:00,1.27174,1.27198,1.2717,1.27198,9200000.0
2008-07-17 17:56:00,1.27214,1.27273,1.27201,1.2721,121600000.0
2008-07-17 17:57:00,1.2721,1.2726,1.27206,1.27245,121800000.0
2008-07-17 17:58:00,1.27202,1.27239,1.27202,1.27231,12800000.0
2008-07-17 17:59:00,1.27216,1.27265,1.27216,1.27265,84000000.0
2008-07-17 18:00:00,1.27235,1.27257,1.27214,1.27219,72200000.0
2008-07-17 18:01:00,1.27221,1.27226,1.27187,1.27187,74600000.0
2008-07-17 18:02:00,1.27166,1.27207,1.27159,1.272,78000000.0
2008-07-17 18:03:00,1.27195,1.27262,1.27189,1.27202,79600000.0
2008-07-17 18:04:00,1.272,1.27241,1.27161,1.27241,14600000.0
2008-07-17 18:05:00,1.27202,1.27204,1.27168,1.27201,17400000.0
2008-07-17 18:06:00,1.27244,1.27244,1.27194,1.27196,23600000.0
2008-07-17 18:08:00,1.2726,1.2726,1.2724,1.2725,10400000.0
2008-07-17 18:09:00,1.27179,1.2723,1.27169,1.2723,10400000.0
2008-07-17 18:10:00,1.27206,1.27266,1.2717,1.27183,107400000.0
2008-07-17 18:11:00,1.27157,1.27191,1.27156,1.27181,10600000.0
2008-07-17 18:12:00,1.27194,1.27194,1.27164,1.27169,9400000.0
2008-07-17 18:13:00,1.27226,1.27239,1.27182,1.27182,106200000.0
2008-07-17 18:14:00,1.27198,1.27236,1.27182,1.27182,9400000.0
2008-07-17 18:15:00,1.27232,1.27254,1.27199,1.27237,10000000.0
2008-07-17 18:16:00,1.27231,1.27254,1.27192,1.27228,20200000.0
2008-07-17 18:17:00,1.27227,1.27252,1.27227,1.27252,4600000.0
2008-07-17 18:18:00,1.27228,1.27267,1.27228,1.27258,20200000.0
2008-07-17 18:20:00,1.27282,1.27282,1.27225,1.27227,83600000.0
2008-07-17 18:21:00,1.27216,1.27269,1.27179,1.27209,64600000.0
2008-07-17 18:22:00,1.27212,1.27261,1.27149,1.27261,143400000.0
2008-07-17 18:23:00,1.27257,1.2728,1.27187,1.27259,90000000.0
2008-07-17 18:24:00,1.2724,1.27248,1.27224,1.27246,6200000.0
2008-07-17 18:25:00,1.27267,1.27294,1.27252,1.27252,11800000.0
2008-07-17 18:26:00,1.27314,1.27314,1.27286,1.27289,15800000.0
2008-07-17 18:27:00,1.27295,1.27297,1.27284,1.27284,11800000.0
2008-07-17 18:28:00,1.27296,1.27329,1.2727,1.27301,17800000.0
2008-07-17 18:29:00,1.2729,1.27322,1.27272,1.27322,12600000.0
2008-07-17 18:30:00,1.27281,1.27281,1.27251,1.27251,9200000.0
2008-07-17 18:31:00,1.2732,1.2734,1.2731,1.2734,11400000.0
2008-07-17 18:32:00,1.2733,1.2734,1.2733,1.2733,11400000.0
2008-07-17 18:33:00,1.27271,1.27337,1.27271,1.27337,11400000.0
2008-07-17 18:34:00,1.2729,1.27331,1.27284,1.27287,25200000.0
2008-07-17 18:35:00,1.27277,1.27277,1.2727,1.2727,5800000.0
2008-07-17 18:37:00,1.27294,1.27294,1.27234,1.27234,9400000.0
2008-07-17 18:38:00,1.2727,1.2729,1.2727,1.2728,3200000.0
2008-07-17 18:39:00,1.27223,1.27237,1.27223,1.27237,3200000.0
2008-07-17 18:40:00,1.27225,1.27257,1.2722,1.2722,15200000.0
2008-07-17 18:41:00,1.2727,1.2727,1.2727,1.2727,9000000.0
2008-07-17 18:42:00,1.27217,1.27217,1.27153,1.27169,9000000.0
2008-07-17 18:43:00,1.27208,1.27214,1.27198,1.27214,10000000.0
2008-07-17 18:44:00,1.27197,1.272,1.27194,1.27194,10200000.0
2008-07-17 18:45:00,1.27193,1.27216,1.27183,1.27216,7200000.0
2008-07-17 18:46:00,1.27194,1.27194,1.27164,1.27188,10200000.0
2008-07-17 18:47:00,1.27142,1.27154,1.27132,1.27154,6200000.0
2008-07-17 18:48:00,1.27165,1.27205,1.27122,1.27147,10000000.0
2008-07-17 18:49:00,1.27185,1.27209,1.27185,1.27189,16000000.0
2008-07-17 18:50:00,1.27243,1.27282,1.27243,1.27282,4800000.0
2008-07-17 18:51:00,1.27229,1.27269,1.27215,1.27253,11000000.0
2008-07-17 18:52:00,1.27241,1.27295,1.27222,1.27295,8600000.0
2008-07-17 18:53:00,1.27271,1.27303,1.27264,1.27275,21000000.0
2008-07-17 18:54:00,1.2729,1.27326,1.2729,1.27326,14200000.0
2008-07-17 18:55:00,1.27321,1.27321,1.27247,1.27281,8800000.0
2008-07-17 18:56:00,1.27247,1.27302,1.27247,1.27302,10800000.0
2008-07-17 18:57:00,1.27249,1.27276,1.2722,1.27274,7800000.0
2008-07-17 18:58:00,1.27252,1.27312,1.27252,1.27299,10800000.0
2008-07-17 18:59:00,1.27291,1.2732,1.27275,1.27307,107400000.0
2008-07-17 19:00:00,1.273,1.27313,1.27254,1.27254,119600000.0
2008-07-17 19:01:00,1.27256,1.27271,1.27256,1.27259,5200000.0
2008-07-17 19:02:00,1.2728,1.2728,1.2728,1.2728,14000000.0
2008-07-17 19:03:00,1.2727,1.2727,1.2727,1.2727,14000000.0
2008-07-17 19:04:00,1.2727,1.27301,1.27265,1.27265,14000000.0
2008-07-17 19:05:00,1.27321,1.27355,1.27298,1.27302,15800000.0
2008-07-17 19:06:00,1.27289,1.27336,1.27274,1.27336,99400000.0
2008-07-17 19:07:00,1.27367,1.27377,1.27336,1.27341,49500000.0
2008-07-17 19:08:00,1.27346,1.27349,1.273,1.27316,85000000.0
2008-07-17 19:09:00,1.27358,1.27383,1.27334,1.27334,13000000.0
2008-07-17 19:10:00,1.2733,1.27359,1.27313,1.2734,12400000.0
2008-07-17 19:11:00,1.27302,1.27345,1.27272,1.27302,94600000.0
2008-07-17 19:12:00,1.27301,1.27321,1.27288,1.27291,49600000.0
2008-07-17 19:13:00,1.27333,1.27348,1.27295,1.27299,19400000.0
2008-07-17 19:14:00,1.27304,1.27366,1.27304,1.27363,62600000.0
2008-07-17 19:15:00,1.27389,1.27431,1.27383,1.27431,19800000.0
2008-07-17 19:16:00,1.27464,1.27477,1.27429,1.27477,17600000.0
2008-07-17 19:17:00,1.27418,1.27453,1.27418,1.27446,12000000.0
2008-07-17 19:18:00,1.27419,1.27445,1.27394,1.27394,8600000.0
2008-07-17 19:19:00,1.27393,1.27417,1.27363,1.27363,9800000.0
2008-07-17 19:20:00,1.27357,1.27441,1.27357,1.27424,18200000.0
2008-07-17 19:21:00,1.27463,1.27463,1.274,1.274,12400000.0
2008-07-17 19:22:00,1.27389,1.27454,1.27389,1.27442,11600000.0
2008-07-17 19:23:00,1.27416,1.27416,1.27411,1.27411,4400000.0
2008-07-17 19:24:00,1.27411,1.27424,1.27411,1.27424,6200000.0
2008-07-17 19:25:00,1.27389,1.27393,1.27381,1.27383,5200000.0
2008-07-17 19:26:00,1.27413,1.27413,1.2738,1.27404,17800000.0
2008-07-17 19:27:00,1.27384,1.27416,1.27367,1.27367,16200000.0
2008-07-17 19:28:00,1.27384,1.27427,1.27384,1.27405,14800000.0
2008-07-17 19:29:00,1.27399,1.27411,1.27374,1.27374,34000000.0
2008-07-17 19:30:00,1.27357,1.27371,1.27328,1.27328,8400000.0
2008-07-17 19:31:00,1.27385,1.27434,1.27379,1.27399,36600000.0
2008-07-17 19:32:00,1.27421,1.27461,1.27345,1.27382,72600000.0
2008-07-17 19:33:00,1.2741,1.27454,1.27367,1.27422,61800000.0
2008-07-17 19:34:00,1.27408,1.27426,1.27371,1.27424,16800000.0
2008-07-17 19:35:00,1.27376,1.27411,1.27375,1.27375,10800000.0
2008-07-17 19:36:00,1.27367,1.27432,1.27367,1.27432,23600000.0
2008-07-17 19:37:00,1.27481,1.27481,1.27444,1.27444,11600000.0
2008-07-17 19:38:00,1.27453,1.27489,1.27433,1.27489,14600000.0
2008-07-17 19:39:00,1.27476,1.27514,1.27454,1.27465,10000000.0
2008-07-17 19:40:00,1.2745,1.2745,1.2739,1.27434,19600000.0
2008-07-17 19:41:00,1.27421,1.27465,1.27411,1.27432,25200000.0
2008-07-17 19:42:00,1.27448,1.27475,1.27448,1.27459,14800000.0
2008-07-17 19:43:00,1.2742,1.27527,1.2742,1.27527,12600000.0
2008-07-17 19:44:00,1.27506,1.27559,1.27506,1.27532,23800000.0
2008-07-17 19:45:00,1.27503,1.27503,1.27464,1.27478,12000000.0
2008-07-17 19:46:00,1.27443,1.27443,1.27394,1.2742,10000000.0
2008-07-17 19:47:00,1.27435,1.27447,1.27428,1.27445,8400000.0
2008-07-17 19:48:00,1.27415,1.27439,1.2739,1.2739,18400000.0
2008-07-17 19:49:00,1.27418,1.27438,1.27411,1.27424,7400000.0
2008-07-17 19:50:00,1.2745,1.2746,1.2745,1.2746,21800000.0
2008-07-17 19:51:00,1.27404,1.27441,1.27379,1.27441,21800000.0
2008-07-17 19:52:00,1.27408,1.2742,1.27389,1.27389,8200000.0
2008-07-17 19:53:00,1.27437,1.27437,1.27399,1.27432,11400000.0
2008-07-17 19:54:00,1.27398,1.27407,1.27343,1.27394,9200000.0
2008-07-17 19:55:00,1.27361,1.27377,1.27353,1.27353,15600000.0
2008-07-17 19:56:00,1.27337,1.27337,1.27292,1.27322,55700000.0
2008-07-17 19:57:00,1.27356,1.27369,1.27343,1.27357,16000000.0
2008-07-17 19:58:00,1.27306,1.27373,1.27306,1.27325,13800000.0
2008-07-17 19:59:00,1.27335,1.27393,1.27307,1.27351,9000000.0
2008-07-17 20:00:00,1.27301,1.27376,1.27283,1.27317,14800000.0
2008-07-17 20:01:00,1.27367,1.27381,1.27329,1.27364,22200000.0
2008-07-17 20:02:00,1.27372,1.27397,1.27343,1.27365,12800000.0
2008-07-17 20:03:00,1.27358,1.27382,1.27347,1.27347,10600000.0
2008-07-17 20:04:00,1.27351,1.27425,1.27351,1.27369,15000000.0
2008-07-17 20:05:00,1.27446,1.27446,1.27407,1.27415,11000000.0
2008-07-17 20:06:00,1.27399,1.27399,1.27329,1.27329,13000000.0
2008-07-17 20:07:00,1.27335,1.27356,1.27321,1.27347,15000000.0
2008-07-17 20:08:00,1.27295,1.27302,1.2728,1.27302,8400000.0
2008-07-17 20:09:00,1.27322,1.27341,1.2723,1.27278,91000000.0
2008-07-17 20:10:00,1.27316,1.27319,1.27283,1.27284,11200000.0
2008-07-17 20:11:00,1.2728,1.27287,1.2726,1.27287,21600000.0
2008-07-17 20:12:00,1.27255,1.27297,1.27255,1.27297,3200000.0
2008-07-17 20:13:00,1.27268,1.27299,1.27248,1.2726,11600000.0
2008-07-17 20:14:00,1.27265,1.27282,1.27216,1.27244,28600000.0
2008-07-17 20:15:00,1.27251,1.27281,1.27208,1.27208,17800000.0
2008-07-17 20:16:00,1.27253,1.27256,1.27223,1.27223,13000000.0
2008-07-17 20:17:00,1.27228,1.27248,1.27213,1.27248,19800000.0
2008-07-17 20:18:00,1.27261,1.27283,1.27257,1.27257,21800000.0
2008-07-17 20:19:00,1.27274,1.27274,1.27223,1.27223,6600000.0
2008-07-17 20:20:00,1.27238,1.27254,1.27154,1.27154,8800000.0
2008-07-17 20:21:00,1.272,1.27225,1.272,1.27225,17800000.0
2008-07-17 20:22:00,1.27256,1.27256,1.27224,1.27224,3200000.0
2008-07-17 20:23:00,1.27248,1.27312,1.27248,1.27312,19400000.0
2008-07-17 20:24:00,1.27288,1.27304,1.2727,1.2727,8400000.0
2008-07-17 20:25:00,1.27296,1.27346,1.27292,1.27346,21800000.0
2008-07-17 20:26:00,1.27373,1.2741,1.27338,1.2741,16200000.0
2008-07-17 20:27:00,1.27365,1.27396,1.27365,1.27396,5200000.0
2008-07-17 20:28:00,1.27418,1.27433,1.27418,1.27426,7400000.0
2008-07-17 20:29:00,1.27445,1.27445,1.27389,1.27403,19200000.0
2008-07-17 20:30:00,1.27428,1.2744,1.27418,1.27428,13200000.0
2008-07-17 20:31:00,1.27397,1.27397,1.27349,1.27349,25800000.0
2008-07-17 20:32:00,1.27349,1.27367,1.27303,1.27367,25200000.0
2008-07-17 20:33:00,1.27386,1.27386,1.27322,1.27369,10000000.0
2008-07-17 20:34:00,1.27346,1.27399,1.27339,1.27347,16200000.0
2008-07-17 20:35:00,1.27378,1.27412,1.27375,1.27386,59400000.0
2008-07-17 20:36:00,1.27392,1.27409,1.27378,1.27389,7400000.0
2008-07-17 20:37:00,1.27378,1.2741,1.27378,1.27399,15600000.0
2008-07-17 20:38:00,1.27365,1.27365,1.27341,1.27345,12200000.0
2008-07-17 20:39:00,1.27353,1.27355,1.27327,1.27327,20800000.0
2008-07-17 20:40:00,1.2731,1.2733,1.2727,1.2733,14200000.0
2008-07-17 20:41:00,1.27311,1.27311,1.27301,1.27305,12800000.0
2008-07-17 20:42:00,1.27368,1.27409,1.27361,1.27361,12400000.0
2008-07-17 20:43:00,1.27358,1.27438,1.27358,1.27401,19200000.0
2008-07-17 20:44:00,1.2746,1.2746,1.2746,1.2746,6800000.0
2008-07-17 20:45:00,1.27389,1.27432,1.27389,1.27432,6800000.0
2008-07-17 20:46:00,1.27384,1.27444,1.27384,1.27417,15800000.0
2008-07-17 20:48:00,1.2745,1.2746,1.2745,1.2746,11800000.0
2008-07-17 20:49:00,1.27384,1.2742,1.27384,1.27387,11800000.0
2008-07-17 20:50:00,1.2744,1.2746,1.2744,1.2746,14000000.0
2008-07-17 20:51:00,1.27415,1.27433,1.27397,1.27397,14000000.0
2008-07-17 20:52:00,1.2741,1.27439,1.27403,1.27411,19000000.0
2008-07-17 20:53:00,1.2744,1.2744,1.2743,1.2743,24400000.0
2008-07-17 20:55:00,1.2741,1.2744,1.2741,1.2744,24400000.0
2008-07-17 20:56:00,1.27399,1.27405,1.27387,1.27387,24400000.0
2008-07-17 20:57:00,1.2736,1.2736,1.27292,1.27324,13000000.0
2008-07-17 20:58:00,1.2732,1.27346,1.27282,1.27344,22200000.0
2008-07-17 20:59:00,1.27332,1.27389,1.27332,1.27389,6800000.0
2008-07-17 21:00:00,1.27398,1.27398,1.27337,1.27337,13200000.0
2008-07-17 21:01:00,1.27342,1.2737,1.27318,1.2737,22600000.0
2008-07-17 21:02:00,1.27384,1.27401,1.27384,1.27386,7400000.0
2008-07-17 21:03:00,1.27405,1.27405,1.27395,1.27395,6200000.0
2008-07-17 21:04:00,1.27385,1.27385,1.27319,1.27336,10000000.0
2008-07-17 21:05:00,1.27285,1.27323,1.27275,1.27295,19000000.0
2008-07-17 21:06:00,1.27261,1.27272,1.27246,1.27259,12200000.0
2008-07-17 21:07:00,1.27247,1.27261,1.2722,1.27258,30000000.0
2008-07-17 21:08:00,1.2728,1.2728,1.27248,1.27259,11000000.0
2008-07-17 21:09:00,1.27267,1.2736,1.27267,1.2736,4800000.0
2008-07-17 21:10:00,1.27332,1.27332,1.27299,1.2733,7400000.0
2008-07-17 21:11:00,1.27333,1.27364,1.27303,1.27364,11600000.0
2008-07-17 21:12:00,1.27349,1.27356,1.27338,1.27356,28000000.0
2008-07-17 21:13:00,1.27372,1.27372,1.27315,1.27327,21400000.0
2008-07-17 21:14:00,1.27344,1.27376,1.27344,1.27376,3600000.0
2008-07-17 21:15:00,1.27366,1.27404,1.27366,1.27378,12700000.0
2008-07-17 21:16:00,1.27376,1.27406,1.27357,1.27365,16400000.0
2008-07-17 21:17:00,1.27355,1.27401,1.27355,1.27361,10600000.0
2008-07-17 21:18:00,1.274,1.274,1.2739,1.2739,5200000.0
2008-07-17 21:19:00,1.27358,1.27379,1.27358,1.27372,5200000.0
2008-07-17 21:20:00,1.27394,1.27394,1.27368,1.27389,9000000.0
2008-07-17 21:21:00,1.27367,1.27382,1.27352,1.27352,16000000.0
2008-07-17 21:22:00,1.274,1.274,1.2738,1.2738,6800000.0
2008-07-17 21:23:00,1.27339,1.2735,1.27312,1.2735,6800000.0
2008-07-17 21:24:00,1.27302,1.27333,1.27283,1.27283,12800000.0
2008-07-17 21:25:00,1.2728,1.27328,1.2728,1.27328,3600000.0
2008-07-17 21:26:00,1.2737,1.2738,1.2737,1.2738,17400000.0
2008-07-17 21:27:00,1.27339,1.27379,1.27339,1.27353,17400000.0
2008-07-17 21:28:00,1.27334,1.27364,1.27328,1.27343,7600000.0
2008-07-17 21:29:00,1.27379,1.27379,1.27317,1.27352,16000000.0
2008-07-17 21:30:00,1.27346,1.27361,1.27346,1.27361,8000000.0
2008-07-17 21:31:00,1.2735,1.2737,1.2735,1.2737,11800000.0
2008-07-17 21:32:00,1.27329,1.27351,1.27329,1.27345,11800000.0
2008-07-17 21:33:00,1.2731,1.27347,1.27296,1.27298,9800000.0
2008-07-17 21:34:00,1.27339,1.27354,1.27311,1.27344,86000000.0
2008-07-17 21:35:00,1.27286,1.27308,1.27282,1.27282,14000000.0
2008-07-17 21:36:00,1.27296,1.27342,1.27296,1.2731,10600000.0
2008-07-17 21:37:00,1.27328,1.27367,1.27328,1.27344,14800000.0
2008-07-17 21:38:00,1.27327,1.27327,1.27304,1.27304,7800000.0
2008-07-17 21:39:00,1.2728,1.2734,1.2728,1.27315,13600000.0
2008-07-17 21:40:00,1.27268,1.27314,1.27263,1.27314,18200000.0
2008-07-17 21:41:00,1.27245,1.27286,1.27238,1.27286,11200000.0
2008-07-17 21:42:00,1.27261,1.27269,1.27223,1.27269,14600000.0
2008-07-17 21:43:00,1.27278,1.27278,1.2726,1.2726,13800000.0
2008-07-17 21:44:00,1.2726,1.2727,1.2726,1.2727,16400000.0
2008-07-17 21:45:00,1.27245,1.27265,1.27214,1.27246,16400000.0
2008-07-17 21:46:00,1.27218,1.27257,1.27216,1.27257,33400000.0
2008-07-17 21:47:00,1.2727,1.2728,1.2727,1.2728,4200000.0
2008-07-17 21:49:00,1.27238,1.27277,1.27238,1.27272,4200000.0
2008-07-17 21:50:00,1.27245,1.27284,1.27214,1.27219,103200000.0
2008-07-17 21:51:00,1.27274,1.27332,1.27268,1.27297,10800000.0
2008-07-17 21:52:00,1.2724,1.27247,1.27237,1.27237,33600000.0
2008-07-17 21:53:00,1.2726,1.27273,1.27216,1.27257,22600000.0
2008-07-17 21:54:00,1.2729,1.2729,1.2728,1.2728,5200000.0
2008-07-17 21:55:00,1.2729,1.2729,1.2727,1.2727,5200000.0
2008-07-17 21:56:00,1.27245,1.27261,1.27245,1.27249,5200000.0
2008-07-17 21:57:00,1.27219,1.27254,1.27219,1.27245,34800000.0
2008-07-17 21:58:00,1.27252,1.27262,1.27247,1.2725,26200000.0
2008-07-17 21:59:00,1.27259,1.27279,1.27258,1.27258,33600000.0
2008-07-17 22:00:00,1.27291,1.27291,1.27224,1.27255,18000000.0
2008-07-17 22:01:00,1.2729,1.2729,1.2728,1.2728,39800000.0
2008-07-17 22:02:00,1.27239,1.27265,1.27239,1.27253,39800000.0
2008-07-17 22:03:00,1.27275,1.27302,1.27264,1.27264,16200000.0
2008-07-17 22:04:00,1.27237,1.27264,1.27231,1.27231,4600000.0
2008-07-17 22:05:00,1.27241,1.27241,1.27191,1.27191,4800000.0
2008-07-17 22:06:00,1.27169,1.27199,1.27169,1.27194,11400000.0
2008-07-17 22:07:00,1.27216,1.27243,1.27181,1.27218,9800000.0
2008-07-17 22:08:00,1.27214,1.27225,1.27214,1.27225,14600000.0
2008-07-17 22:09:00,1.27209,1.27238,1.27209,1.27238,9600000.0
2008-07-17 22:10:00,1.27226,1.27299,1.27199,1.27238,17800000.0
2008-07-17 22:11:00,1.2726,1.27271,1.27201,1.27215,72000000.0
2008-07-17 22:12:00,1.27208,1.27233,1.27208,1.27232,4600000.0
2008-07-17 22:13:00,1.27282,1.27283,1.27256,1.27283,11600000.0
2008-07-17 22:14:00,1.27317,1.27317,1.2729,1.2729,7400000.0
2008-07-17 22:15:00,1.27285,1.27291,1.27285,1.27291,3200000.0
2008-07-17 22:16:00,1.27274,1.27343,1.27274,1.27276,17600000.0
2008-07-17 22:17:00,1.27321,1.27346,1.27292,1.27328,9800000.0
2008-07-17 22:18:00,1.27285,1.27334,1.27268,1.27334,6200000.0
2008-07-17 22:19:00,1.27336,1.27336,1.27302,1.2733,7400000.0
2008-07-17 22:20:00,1.27318,1.27344,1.27276,1.2734,34400000.0
2008-07-17 22:21:00,1.27297,1.27353,1.27288,1.27295,10600000.0
2008-07-17 22:22:00,1.27308,1.27319,1.27249,1.27255,21400000.0
2008-07-17 22:23:00,1.27269,1.27277,1.27249,1.27266,15000000.0
2008-07-17 22:24:00,1.2729,1.27315,1.27284,1.27315,3600000.0
2008-07-17 22:25:00,1.27278,1.27289,1.27272,1.27272,12000000.0
2008-07-17 22:26:00,1.27307,1.27379,1.27307,1.27379,11000000.0
2008-07-17 22:27:00,1.27401,1.27401,1.27357,1.27363,8400000.0
2008-07-17 22:28:00,1.27347,1.2735,1.27347,1.2735,2600000.0
2008-07-17 22:29:00,1.27343,1.27402,1.27343,1.27361,22600000.0
2008-07-17 22:30:00,1.27364,1.27397,1.27341,1.27341,15000000.0
2008-07-17 22:31:00,1.27348,1.27349,1.27321,1.27335,14800000.0
2008-07-17 22:32:00,1.27343,1.27343,1.27321,1.27321,2000000.0
2008-07-17 22:33:00,1.2735,1.2735,1.2735,1.2735,10400000.0
2008-07-17 22:34:00,1.27291,1.27291,1.27267,1.27269,10400000.0
2008-07-17 22:35:00,1.27289,1.27289,1.27224,1.27238,13600000.0
2008-07-17 22:36:00,1.27239,1.27271,1.27231,1.27231,20400000.0
2008-07-17 22:37:00,1.2727,1.2727,1.2726,1.2727,5200000.0
2008-07-17 22:38:00,1.27268,1.27268,1.27239,1.27252,5200000.0
2008-07-17 22:39:00,1.27281,1.27292,1.27272,1.27272,4600000.0
2008-07-17 22:40:00,1.2728,1.27287,1.2728,1.27287,12200000.0
2008-07-17 22:41:00,1.27276,1.273,1.27276,1.27298,4200000.0
2008-07-17 22:42:00,1.27287,1.27287,1.27274,1.27278,6600000.0
2008-07-17 22:43:00,1.27311,1.27311,1.27298,1.273,10600000.0
2008-07-17 22:45:00,1.2725,1.2727,1.27218,1.27221,12400000.0
2008-07-17 22:46:00,1.27193,1.27226,1.27193,1.27226,10200000.0
2008-07-17 22:47:00,1.27204,1.27276,1.27198,1.27237,6000000.0
2008-07-17 22:48:00,1.27264,1.27322,1.27264,1.27309,8000000.0
2008-07-17 22:49:00,1.27317,1.27317,1.27262,1.27274,6800000.0
2008-07-17 22:50:00,1.27267,1.27302,1.27264,1.27264,10400000.0
2008-07-17 22:51:00,1.27292,1.27301,1.27254,1.27289,11400000.0
2008-07-17 22:52:00,1.27299,1.27313,1.27299,1.27313,9600000.0
2008-07-17 22:53:00,1.27314,1.27314,1.27312,1.27312,3200000.0
2008-07-17 22:54:00,1.27291,1.27316,1.27288,1.27288,6800000.0
2008-07-17 22:55:00,1.27282,1.27282,1.27249,1.27249,7200000.0
2008-07-17 22:56:00,1.27306,1.27314,1.2728,1.27289,7400000.0
2008-07-17 22:57:00,1.2733,1.2738,1.2731,1.2734,11800000.0
2008-07-17 22:58:00,1.27294,1.27349,1.27294,1.27305,11800000.0
2008-07-17 22:59:00,1.27292,1.27309,1.27284,1.27284,72100000.0
2008-07-17 23:00:00,1.2731,1.2733,1.2731,1.2733,12400000.0
2008-07-17 23:01:00,1.27254,1.27254,1.27219,1.27251,12400000.0
2008-07-17 23:02:00,1.272,1.2725,1.272,1.27247,8400000.0
2008-07-17 23:03:00,1.27277,1.27277,1.27225,1.27228,18800000.0
2008-07-17 23:04:00,1.27256,1.27276,1.27233,1.27259,12400000.0
2008-07-17 23:05:00,1.27253,1.27306,1.27253,1.2729,16800000.0
2008-07-17 23:06:00,1.2731,1.2731,1.2731,1.2731,2600000.0
2008-07-17 23:07:00,1.27242,1.2726,1.27242,1.2726,2600000.0
2008-07-17 23:08:00,1.27284,1.27298,1.27266,1.27266,11200000.0
2008-07-17 23:09:00,1.27265,1.27302,1.27248,1.27302,12400000.0
2008-07-17 23:10:00,1.27248,1.27314,1.27248,1.27292,12600000.0
2008-07-17 23:11:00,1.2734,1.2736,1.2734,1.2736,12800000.0
2008-07-17 23:12:00,1.27299,1.27319,1.27298,1.27301,12800000.0
2008-07-17 23:13:00,1.27269,1.27326,1.27269,1.27299,6800000.0
2008-07-17 23:14:00,1.27274,1.27316,1.27274,1.27282,21600000.0
2008-07-17 23:15:00,1.27283,1.27312,1.27257,1.27257,17000000.0
2008-07-17 23:16:00,1.27292,1.27304,1.27279,1.27304,12400000.0
2008-07-17 23:17:00,1.27312,1.27312,1.27268,1.2728,9600000.0
2008-07-17 23:18:00,1.27292,1.27337,1.27292,1.27334,12800000.0
2008-07-17 23:19:00,1.27305,1.27336,1.27305,1.27324,20200000.0
2008-07-17 23:20:00,1.27339,1.27358,1.27339,1.27354,8800000.0
2008-07-17 23:21:00,1.27369,1.27397,1.27367,1.27372,9000000.0
2008-07-17 23:22:00,1.27374,1.27404,1.27374,1.27386,14000000.0
2008-07-17 23:23:00,1.27393,1.27458,1.27365,1.27402,13600000.0
2008-07-17 23:24:00,1.2742,1.27454,1.27407,1.27413,18200000.0
2008-07-17 23:25:00,1.27426,1.27438,1.27397,1.27414,8000000.0
2008-07-17 23:26:00,1.27434,1.27434,1.27401,1.27433,15200000.0
2008-07-17 23:27:00,1.27361,1.27361,1.27283,1.27283,12600000.0
2008-07-17 23:28:00,1.27294,1.27304,1.27222,1.27222,13200000.0
2008-07-17 23:29:00,1.27257,1.27297,1.27242,1.27297,7400000.0
2008-07-17 23:30:00,1.27308,1.2738,1.27308,1.2738,16400000.0
2008-07-17 23:31:00,1.27394,1.27394,1.27334,1.27334,4200000.0
2008-07-17 23:32:00,1.27315,1.27353,1.27306,1.27306,22600000.0
2008-07-17 23:33:00,1.27311,1.27359,1.27283,1.27359,11800000.0
2008-07-17 23:34:00,1.27351,1.27351,1.27281,1.27307,24600000.0
2008-07-17 23:35:00,1.27253,1.27276,1.27247,1.27258,5600000.0
2008-07-17 23:36:00,1.27289,1.27289,1.27245,1.27247,9400000.0
2008-07-17 23:37:00,1.27277,1.27286,1.27263,1.27271,22600000.0
2008-07-17 23:38:00,1.27284,1.2732,1.27282,1.27282,18800000.0
2008-07-17 23:39:00,1.27277,1.27302,1.27258,1.27302,15600000.0
2008-07-17 23:40:00,1.2731,1.2732,1.27279,1.2732,30800000.0
2008-07-17 23:41:00,1.2728,1.27368,1.2728,1.27329,19200000.0
2008-07-17 23:42:00,1.27301,1.27352,1.27287,1.27307,10400000.0
2008-07-17 23:44:00,1.27345,1.27362,1.27333,1.27346,9600000.0
2008-07-17 23:45:00,1.27348,1.27359,1.27325,1.27349,21800000.0
2008-07-17 23:46:00,1.27317,1.27342,1.27312,1.27312,5800000.0
2008-07-17 23:47:00,1.27316,1.27356,1.27316,1.27319,18000000.0
2008-07-17 23:48:00,1.27329,1.27379,1.27304,1.2736,14000000.0
2008-07-17 23:49:00,1.27331,1.27397,1.27331,1.27393,5600000.0
2008-07-17 23:50:00,1.27382,1.27419,1.27358,1.27388,8600000.0
2008-07-17 23:51:00,1.27365,1.27395,1.27344,1.27344,11800000.0
2008-07-17 23:52:00,1.27404,1.2745,1.27403,1.27449,13400000.0
2008-07-17 23:53:00,1.27401,1.27401,1.27359,1.27373,13400000.0
2008-07-17 23:55:00,1.27387,1.27427,1.27384,1.27408,21800000.0
2008-07-17 23:56:00,1.27379,1.27379,1.27325,1.27325,30000000.0
2008-07-17 23:57:00,1.27392,1.27419,1.27356,1.27408,21000000.0
2008-07-17 23:58:00,1.2745,1.2746,1.2745,1.2745,7000000.0
2008-07-17 23:59:00,1.2743,1.2744,1.2743,1.2744,7000000.0
2008-07-18 00:00:00,1.27377,1.27402,1.2737,1.2737,7000000.0
2008-07-18 00:01:00,1.2741,1.2742,1.2741,1.2742,11400000.0
2008-07-18 00:02:00,1.27359,1.27391,1.27318,1.2737,11400000.0
2008-07-18 00:03:00,1.27387,1.2739,1.27369,1.27382,10000000.0
2008-07-18 00:04:00,1.27354,1.27398,1.27339,1.27398,9200000.0
2008-07-18 00:05:00,1.27361,1.27397,1.27353,1.27356,18800000.0
2008-07-18 00:06:00,1.27361,1.27412,1.27326,1.27412,15400000.0
2008-07-18 00:07:00,1.27388,1.27453,1.27383,1.27416,12400000.0
2008-07-18 00:08:00,1.274,1.2742,1.274,1.274,24000000.0
2008-07-18 00:09:00,1.2733,1.27342,1.27321,1.27321,24000000.0
2008-07-18 00:10:00,1.274,1.274,1.2739,1.2739,16200000.0
2008-07-18 00:15:00,1.2738,1.2738,1.2738,1.2738,16200000.0
2008-07-18 00:16:00,1.2739,1.2739,1.2739,1.2739,16200000.0
2008-07-18 00:17:00,1.27361,1.274,1.27308,1.27336,16200000.0
2008-07-18 00:18:00,1.27332,1.27344,1.27332,1.27344,7600000.0
2008-07-18 00:19:00,1.27353,1.27368,1.27339,1.27361,23200000.0
2008-07-18 00:20:00,1.2741,1.2741,1.2739,1.274,10400000.0
2008-07-18 00:21:00,1.27385,1.27399,1.27365,1.27399,10400000.0
2008-07-18 00:22:00,1.27384,1.27389,1.27345,1.27359,12600000.0
2008-07-18 00:25:00,1.27352,1.27408,1.27352,1.27366,6800000.0
2008-07-18 00:26:00,1.27352,1.27379,1.2735,1.2735,9800000.0
2008-07-18 00:29:00,1.27354,1.27367,1.27335,1.27335,6800000.0
2008-07-18 00:30:00,1.27342,1.27365,1.27322,1.27335,21200000.0
2008-07-18 00:31:00,1.27341,1.27354,1.27337,1.27337,11200000.0
2008-07-18 00:32:00,1.27366,1.27375,1.2732,1.27327,12600000.0
2008-07-18 00:33:00,1.27329,1.27368,1.27316,1.27368,7600000.0
2008-07-18 00:34:00,1.27371,1.27371,1.27338,1.27338,10000000.0
2008-07-18 00:36:00,1.27346,1.27409,1.27322,1.27337,22800000.0
2008-07-18 00:41:00,1.2734,1.27342,1.27304,1.27304,9400000.0
2008-07-18 00:42:00,1.27321,1.27391,1.27321,1.27343,7400000.0
2008-07-18 00:43:00,1.27356,1.274,1.27337,1.27337,18600000.0
2008-07-18 00:44:00,1.27318,1.27319,1.27291,1.27291,12400000.0
2008-07-18 00:45:00,1.27264,1.27323,1.27264,1.27303,6200000.0
2008-07-18 00:46:00,1.27308,1.27332,1.27288,1.2733,13800000.0
2008-07-18 00:47:00,1.27331,1.27372,1.27329,1.27372,15200000.0
2008-07-18 00:48:00,1.2741,1.2741,1.274,1.2741,12200000.0
2008-07-18 00:49:00,1.27353,1.27384,1.27353,1.2738,12200000.0
2008-07-18 00:50:00,1.274,1.274,1.27337,1.27348,11000000.0
2008-07-18 00:51:00,1.2742,1.2742,1.27349,1.27376,16400000.0
2008-07-18 00:52:00,1.274,1.27419,1.27389,1.27401,6800000.0
2008-07-18 00:53:00,1.27391,1.27443,1.27367,1.27443,9800000.0
2008-07-18 00:54:00,1.2746,1.2747,1.2746,1.2746,15000000.0
2008-07-18 00:55:00,1.27404,1.27416,1.27365,1.27375,15000000.0
2008-07-18 00:56:00,1.27368,1.27388,1.27348,1.27353,15800000.0
2008-07-18 00:57:00,1.27324,1.27343,1.2729,1.2729,69600000.0
2008-07-18 00:58:00,1.2737,1.2739,1.2737,1.2738,15000000.0
2008-07-18 00:59:00,1.27347,1.27378,1.27316,1.27329,15000000.0
2008-07-18 01:00:00,1.27311,1.27329,1.27283,1.27303,23400000.0
2008-07-18 01:01:00,1.27305,1.2732,1.27285,1.27317,25600000.0
2008-07-18 01:02:00,1.27332,1.2736,1.27313,1.27346,25400000.0
2008-07-18 01:03:00,1.27358,1.27385,1.27328,1.27385,25600000.0
2008-07-18 01:04:00,1.274,1.274,1.2739,1.2739,7600000.0
2008-07-18 01:05:00,1.27309,1.27338,1.27309,1.27338,7600000.0
2008-07-18 01:06:00,1.27329,1.27334,1.27316,1.27316,10000000.0
2008-07-18 01:07:00,1.2736,1.2736,1.2735,1.2736,6800000.0
2008-07-18 01:08:00,1.27304,1.27334,1.27295,1.27295,6800000.0
2008-07-18 01:09:00,1.27288,1.27315,1.27286,1.27286,8000000.0
2008-07-18 01:11:00,1.27292,1.27323,1.27292,1.27304,10000000.0
2008-07-18 01:12:00,1.27303,1.27323,1.27264,1.27321,71600000.0
2008-07-18 01:13:00,1.2736,1.2736,1.2736,1.2736,72200000.0
2008-07-18 01:14:00,1.27326,1.27339,1.27259,1.27274,72200000.0
2008-07-18 01:15:00,1.2735,1.2735,1.2735,1.2735,16600000.0
2008-07-18 01:17:00,1.27318,1.27318,1.27266,1.27274,16600000.0
2008-07-18 01:18:00,1.2733,1.2734,1.2733,1.2733,29000000.0
2008-07-18 01:19:00,1.27317,1.27321,1.27278,1.27319,29000000.0
2008-07-18 01:20:00,1.2732,1.2733,1.2732,1.2733,6200000.0
2008-07-18 01:21:00,1.27284,1.27291,1.27268,1.27282,6200000.0
2008-07-18 01:22:00,1.2731,1.27319,1.27295,1.2731,45600000.0
2008-07-18 01:23:00,1.27274,1.27329,1.27259,1.27288,14600000.0
2008-07-18 01:24:00,1.2733,1.2736,1.2733,1.2735,12000000.0
2008-07-18 01:25:00,1.2734,1.2734,1.2733,1.2734,12000000.0
2008-07-18 01:26:00,1.27287,1.27316,1.27269,1.27269,12000000.0
2008-07-18 01:27:00,1.2733,1.2734,1.2733,1.2734,14400000.0
2008-07-18 01:28:00,1.2733,1.2734,1.2733,1.2733,14400000.0
2008-07-18 01:29:00,1.2734,1.2734,1.2733,1.2733,14400000.0
2008-07-18 01:31:00,1.27331,1.27331,1.27252,1.27259,14400000.0
2008-07-18 01:32:00,1.2727,1.27276,1.27247,1.2727,4600000.0
2008-07-18 01:33:00,1.27272,1.27295,1.2725,1.2725,4200000.0
2008-07-18 01:34:00,1.27245,1.27247,1.27245,1.27247,3200000.0
2008-07-18 01:35:00,1.27295,1.27295,1.27249,1.2725,4200000.0
2008-07-18 01:36:00,1.2726,1.27296,1.27253,1.27296,12400000.0
2008-07-18 01:37:00,1.27264,1.27264,1.27257,1.27257,2000000.0
2008-07-18 01:38:00,1.27261,1.27279,1.27243,1.27278,12200000.0
2008-07-18 01:39:00,1.27286,1.27317,1.2726,1.27317,20200000.0
2008-07-18 01:40:00,1.2731,1.2731,1.2731,1.2731,93000000.0
2008-07-18 01:42:00,1.2726,1.27307,1.2723,1.27246,93000000.0
2008-07-18 01:43:00,1.2731,1.2731,1.2731,1.2731,5800000.0
2008-07-18 01:44:00,1.273,1.2732,1.273,1.2732,5800000.0
2008-07-18 01:45:00,1.27271,1.2728,1.27258,1.2726,5800000.0
2008-07-18 01:46:00,1.27263,1.27346,1.27263,1.27304,18800000.0
2008-07-18 01:47:00,1.2731,1.2732,1.2731,1.2732,20400000.0
2008-07-18 01:48:00,1.2728,1.27295,1.2724,1.27242,20400000.0
2008-07-18 01:49:00,1.27265,1.27265,1.27236,1.27258,6400000.0
2008-07-18 01:50:00,1.2724,1.27291,1.27239,1.27291,19400000.0
2008-07-18 01:51:00,1.2731,1.2731,1.27262,1.27277,6400000.0
2008-07-18 01:52:00,1.27323,1.27326,1.2731,1.2731,3000000.0
2008-07-18 01:53:00,1.27348,1.27348,1.27338,1.27338,2600000.0
2008-07-18 01:54:00,1.2734,1.27368,1.27314,1.27321,15600000.0
2008-07-18 01:56:00,1.27311,1.27333,1.27311,1.27312,11200000.0
2008-07-18 01:57:00,1.27306,1.2734,1.27301,1.27301,14400000.0
2008-07-18 01:58:00,1.27315,1.27315,1.27278,1.27283,14400000.0
2008-07-18 01:59:00,1.2731,1.2732,1.2731,1.2732,18000000.0
2008-07-18 02:00:00,1.27293,1.2735,1.27293,1.27308,18000000.0
2008-07-18 02:01:00,1.27282,1.27313,1.27282,1.27296,9000000.0
2008-07-18 02:03:00,1.2733,1.2734,1.2733,1.2733,24200000.0
2008-07-18 02:04:00,1.2733,1.27337,1.27288,1.27337,24200000.0
2008-07-18 02:05:00,1.27351,1.27354,1.27286,1.27313,14800000.0
2008-07-18 02:06:00,1.27306,1.27325,1.27306,1.27325,4800000.0
2008-07-18 02:07:00,1.2735,1.2735,1.2734,1.2734,16800000.0
2008-07-18 02:08:00,1.2733,1.2734,1.2733,1.2734,16800000.0
2008-07-18 02:09:00,1.27309,1.27319,1.27294,1.27295,16800000.0
2008-07-18 02:10:00,1.27328,1.27345,1.27299,1.27299,25000000.0
2008-07-18 02:11:00,1.27292,1.27334,1.27292,1.27325,27000000.0
2008-07-18 02:12:00,1.27313,1.27358,1.27276,1.27321,16000000.0
2008-07-18 02:13:00,1.27318,1.27338,1.2728,1.27319,16000000.0
2008-07-18 02:14:00,1.27279,1.27327,1.27279,1.27306,19200000.0
2008-07-18 02:15:00,1.27309,1.27351,1.27289,1.27351,13400000.0
2008-07-18 02:16:00,1.27326,1.27335,1.27294,1.27304,16600000.0
2008-07-18 02:17:00,1.27334,1.27345,1.27316,1.27319,25000000.0
2008-07-18 02:18:00,1.2732,1.2734,1.2731,1.2733,14000000.0
2008-07-18 02:20:00,1.27324,1.27353,1.27282,1.27282,14000000.0
2008-07-18 02:21:00,1.27286,1.27301,1.27275,1.27289,16000000.0
2008-07-18 02:22:00,1.2731,1.2733,1.2731,1.2731,4000000.0
2008-07-18 02:23:00,1.27295,1.27302,1.27295,1.27302,4000000.0
2008-07-18 02:24:00,1.27306,1.2733,1.27274,1.27319,14400000.0
2008-07-18 02:25:00,1.27284,1.27358,1.27284,1.27347,17800000.0
2008-07-18 02:26:00,1.27324,1.27367,1.27312,1.27316,16200000.0
2008-07-18 02:27:00,1.27294,1.27327,1.27287,1.27287,7600000.0
2008-07-18 02:28:00,1.27325,1.27325,1.27265,1.27274,12800000.0
2008-07-18 02:29:00,1.27274,1.27295,1.27262,1.27284,11600000.0
2008-07-18 02:30:00,1.27326,1.27349,1.27297,1.27307,18400000.0
2008-07-18 02:31:00,1.27299,1.27299,1.27232,1.27275,17400000.0
2008-07-18 02:32:00,1.2728,1.2728,1.27232,1.27252,17600000.0
2008-07-18 02:33:00,1.27264,1.27264,1.27222,1.27222,9600000.0
2008-07-18 02:34:00,1.27289,1.27321,1.27289,1.27321,3600000.0
2008-07-18 02:35:00,1.27316,1.27322,1.27308,1.27308,20200000.0
2008-07-18 02:36:00,1.2729,1.27332,1.2729,1.27298,20600000.0
2008-07-18 02:37:00,1.27288,1.27315,1.27288,1.2729,20600000.0
2008-07-18 02:38:00,1.27315,1.27363,1.273,1.27349,7400000.0
2008-07-18 02:39:00,1.27316,1.27345,1.27311,1.27345,25600000.0
2008-07-18 02:40:00,1.27312,1.27312,1.27236,1.27274,20800000.0
2008-07-18 02:41:00,1.273,1.2732,1.27256,1.27272,20200000.0
2008-07-18 02:42:00,1.27314,1.27314,1.27273,1.27273,2000000.0
2008-07-18 02:43:00,1.27292,1.27295,1.27259,1.27266,6800000.0
2008-07-18 02:44:00,1.27301,1.27301,1.27281,1.27291,18200000.0
2008-07-18 02:45:00,1.27271,1.27282,1.27251,1.27272,13800000.0
2008-07-18 02:46:00,1.27227,1.27276,1.27217,1.27229,19400000.0
2008-07-18 02:47:00,1.27239,1.27289,1.27228,1.27246,12000000.0
2008-07-18 02:48:00,1.27268,1.27319,1.27253,1.27261,23000000.0
2008-07-18 02:49:00,1.27291,1.27293,1.27291,1.27293,5600000.0
2008-07-18 02:50:00,1.27277,1.27277,1.27243,1.27243,9000000.0
2008-07-18 02:52:00,1.27255,1.27328,1.27255,1.27325,23600000.0
2008-07-18 02:53:00,1.27273,1.27314,1.27273,1.27283,8400000.0
2008-07-18 02:54:00,1.2727,1.27308,1.2727,1.27308,15200000.0
2008-07-18 02:55:00,1.27316,1.27316,1.27281,1.27281,5600000.0
2008-07-18 02:56:00,1.27293,1.27316,1.27271,1.27285,27000000.0
2008-07-18 02:57:00,1.27266,1.27282,1.27241,1.27282,11000000.0
2008-07-18 02:58:00,1.27277,1.27277,1.27248,1.27249,5600000.0
2008-07-18 02:59:00,1.27284,1.27284,1.27247,1.2725,11000000.0
2008-07-18 03:00:00,1.27247,1.27284,1.27239,1.27239,16800000.0
2008-07-18 03:01:00,1.27272,1.27316,1.27246,1.27316,11000000.0
2008-07-18 03:02:00,1.27301,1.27301,1.27285,1.27292,15800000.0
2008-07-18 03:04:00,1.27342,1.27342,1.27261,1.27274,17000000.0
2008-07-18 03:05:00,1.27339,1.27359,1.2728,1.27297,27200000.0
2008-07-18 03:06:00,1.2735,1.2735,1.2734,1.2734,21000000.0
2008-07-18 03:07:00,1.27313,1.27323,1.27271,1.27323,21000000.0
2008-07-18 03:09:00,1.27326,1.27335,1.2731,1.27332,12200000.0
2008-07-18 03:10:00,1.27295,1.2734,1.27295,1.2734,4200000.0
2008-07-18 03:11:00,1.27318,1.27326,1.2729,1.27324,16800000.0
2008-07-18 03:12:00,1.27329,1.27329,1.27298,1.27302,19200000.0
2008-07-18 03:13:00,1.27281,1.27355,1.27281,1.27349,14200000.0
2008-07-18 03:14:00,1.273,1.27321,1.27289,1.27298,28600000.0
2008-07-18 03:15:00,1.27312,1.27327,1.27291,1.27291,11400000.0
2008-07-18 03:16:00,1.2733,1.2734,1.2733,1.2734,21600000.0
2008-07-18 03:17:00,1.2733,1.2734,1.2733,1.2734,21600000.0
2008-07-18 03:18:00,1.27309,1.27342,1.27267,1.27335,21600000.0
2008-07-18 03:19:00,1.2735,1.2737,1.2733,1.2733,18400000.0
2008-07-18 03:20:00,1.273,1.273,1.27201,1.27201,18400000.0
2008-07-18 03:21:00,1.27283,1.27283,1.27216,1.27235,32400000.0
2008-07-18 03:22:00,1.27213,1.27233,1.27176,1.27233,10800000.0
2008-07-18 03:23:00,1.2719,1.27252,1.27172,1.27236,7200000.0
2008-07-18 03:24:00,1.27214,1.27269,1.27196,1.2723,13200000.0
2008-07-18 03:25:00,1.27226,1.27255,1.27197,1.27197,16800000.0
2008-07-18 03:26:00,1.27196,1.2721,1.27179,1.27184,11000000.0
2008-07-18 03:27:00,1.27164,1.27278,1.27164,1.27262,12400000.0
2008-07-18 03:28:00,1.27213,1.27223,1.27185,1.27196,17200000.0
2008-07-18 03:29:00,1.2718,1.2719,1.2712,1.2712,21200000.0
2008-07-18 03:30:00,1.27177,1.27194,1.2714,1.27158,32400000.0
2008-07-18 03:31:00,1.27194,1.27195,1.27173,1.27192,12600000.0
2008-07-18 03:32:00,1.27161,1.2723,1.27158,1.2723,14800000.0
2008-07-18 03:33:00,1.27188,1.27188,1.27156,1.27156,10000000.0
2008-07-18 03:34:00,1.27122,1.27183,1.27122,1.27183,6400000.0
2008-07-18 03:35:00,1.27174,1.27181,1.27173,1.27181,5800000.0
2008-07-18 03:36:00,1.27174,1.27219,1.27155,1.27195,11200000.0
2008-07-18 03:37:00,1.2718,1.27188,1.27158,1.27158,8600000.0
2008-07-18 03:38:00,1.27202,1.27209,1.27177,1.27177,3600000.0
2008-07-18 03:39:00,1.27185,1.27222,1.27164,1.27182,10600000.0
2008-07-18 03:40:00,1.27209,1.27209,1.27204,1.27205,3600000.0
2008-07-18 03:41:00,1.27199,1.27224,1.27197,1.27197,11000000.0
2008-07-18 03:42:00,1.27225,1.27247,1.27186,1.27226,20000000.0
2008-07-18 03:43:00,1.27213,1.27256,1.2721,1.27256,16000000.0
2008-07-18 03:44:00,1.27216,1.27242,1.27186,1.27235,23200000.0
2008-07-18 03:45:00,1.27208,1.27224,1.27192,1.27196,14000000.0
2008-07-18 03:46:00,1.27208,1.27208,1.27193,1.27193,3400000.0
2008-07-18 03:47:00,1.27191,1.27204,1.27191,1.27204,3000000.0
2008-07-18 03:48:00,1.2721,1.2721,1.27156,1.27194,4800000.0
2008-07-18 03:49:00,1.27201,1.27217,1.27197,1.27208,9000000.0
2008-07-18 03:50:00,1.27201,1.27221,1.27201,1.27221,2600000.0
2008-07-18 03:51:00,1.27183,1.27186,1.27183,1.27186,6200000.0
2008-07-18 03:52:00,1.27214,1.2722,1.27189,1.2719,18800000.0
2008-07-18 03:53:00,1.27215,1.27215,1.27215,1.27215,3400000.0
2008-07-18 03:54:00,1.27192,1.27226,1.27192,1.27226,8200000.0
2008-07-18 03:55:00,1.27229,1.27229,1.27215,1.27228,16600000.0
2008-07-18 03:57:00,1.27203,1.27298,1.27203,1.27254,12200000.0
2008-07-18 03:58:00,1.2721,1.27247,1.2721,1.27247,15000000.0
2008-07-18 03:59:00,1.272,1.2721,1.272,1.2721,4600000.0
2008-07-18 04:00:00,1.272,1.2721,1.2719,1.2721,4600000.0
2008-07-18 04:01:00,1.27184,1.27191,1.27172,1.27172,4600000.0
2008-07-18 04:02:00,1.27176,1.27183,1.27159,1.27183,4800000.0
2008-07-18 04:03:00,1.2719,1.2721,1.2719,1.2719,14000000.0
2008-07-18 04:04:00,1.27136,1.27199,1.27136,1.27171,14000000.0
2008-07-18 04:05:00,1.27167,1.27213,1.27167,1.27179,18200000.0
2008-07-18 04:06:00,1.2717,1.27197,1.27166,1.27166,22400000.0
2008-07-18 04:07:00,1.2719,1.272,1.2719,1.2719,20800000.0
2008-07-18 04:08:00,1.27203,1.27224,1.27153,1.27201,20800000.0
2008-07-18 04:09:00,1.27175,1.27194,1.27163,1.27173,9800000.0
2008-07-18 04:10:00,1.272,1.272,1.272,1.272,3200000.0
2008-07-18 04:11:00,1.27177,1.27183,1.27177,1.27183,3200000.0
2008-07-18 04:14:00,1.27155,1.27181,1.27155,1.27181,6400000.0
2008-07-18 04:15:00,1.27131,1.27148,1.27131,1.27148,2600000.0
2008-07-18 04:16:00,1.27182,1.2719,1.27171,1.2719,3600000.0
2008-07-18 04:17:00,1.27172,1.27204,1.27172,1.27204,25600000.0
2008-07-18 04:18:00,1.27164,1.27236,1.27164,1.27236,7000000.0
2008-07-18 04:19:00,1.27202,1.27217,1.27159,1.27159,3600000.0
2008-07-18 04:20:00,1.27176,1.27206,1.27157,1.27174,21400000.0
2008-07-18 04:21:00,1.27185,1.27233,1.27151,1.27189,9800000.0
2008-07-18 04:23:00,1.27186,1.27235,1.27172,1.2718,11000000.0
2008-07-18 04:24:00,1.2721,1.2722,1.2721,1.2721,4800000.0
2008-07-18 04:25:00,1.272,1.272,1.272,1.272,4800000.0
2008-07-18 04:26:00,1.27173,1.27173,1.27159,1.27159,4800000.0
2008-07-18 04:27:00,1.27188,1.27188,1.2712,1.2712,9800000.0
2008-07-18 04:28:00,1.27179,1.27183,1.27138,1.2718,13800000.0
2008-07-18 04:29:00,1.27164,1.27164,1.27122,1.27159,9000000.0
2008-07-18 04:32:00,1.27172,1.27201,1.27172,1.27193,25000000.0
2008-07-18 04:33:00,1.27168,1.27198,1.27168,1.27174,8600000.0
2008-07-18 04:34:00,1.27184,1.27187,1.27152,1.27157,13400000.0
2008-07-18 04:35:00,1.27187,1.27244,1.27184,1.27193,11800000.0
2008-07-18 04:36:00,1.2721,1.2723,1.2721,1.2723,5600000.0
2008-07-18 04:37:00,1.27242,1.27242,1.2718,1.27207,5600000.0
2008-07-18 04:38:00,1.27184,1.27207,1.2716,1.27195,9400000.0
2008-07-18 04:39:00,1.27201,1.27201,1.27145,1.27145,11600000.0
2008-07-18 04:40:00,1.27215,1.27219,1.27172,1.27196,19200000.0
2008-07-18 04:41:00,1.27178,1.27206,1.27178,1.27192,12600000.0
2008-07-18 04:42:00,1.27191,1.27192,1.27163,1.27178,16600000.0
2008-07-18 04:43:00,1.2715,1.2717,1.2715,1.2717,16400000.0
2008-07-18 04:44:00,1.27127,1.27206,1.27127,1.27206,16400000.0
2008-07-18 04:45:00,1.27144,1.27158,1.27135,1.27135,16200000.0
2008-07-18 04:46:00,1.27148,1.27148,1.27132,1.27142,9200000.0
2008-07-18 04:47:00,1.27148,1.27149,1.27139,1.27139,4200000.0
2008-07-18 04:48:00,1.27106,1.27173,1.27106,1.27123,5800000.0
2008-07-18 04:49:00,1.27167,1.27171,1.27159,1.27161,11600000.0
2008-07-18 04:50:00,1.27166,1.27181,1.27111,1.27111,10400000.0
2008-07-18 04:52:00,1.2719,1.2719,1.2719,1.2719,16800000.0
2008-07-18 04:53:00,1.27141,1.27194,1.27128,1.27157,16800000.0
2008-07-18 04:54:00,1.27161,1.27169,1.27158,1.27169,16000000.0
2008-07-18 04:55:00,1.27208,1.27238,1.27156,1.2717,14000000.0
2008-07-18 04:57:00,1.2721,1.2722,1.2721,1.2722,8400000.0
2008-07-18 04:58:00,1.2723,1.2723,1.2722,1.2723,8400000.0
2008-07-18 04:59:00,1.2721,1.27215,1.27189,1.27209,8400000.0
2008-07-18 05:00:00,1.2722,1.27224,1.27181,1.27198,8400000.0
2008-07-18 05:01:00,1.27174,1.27193,1.27146,1.27146,8200000.0
2008-07-18 05:03:00,1.27175,1.27195,1.2717,1.2717,3000000.0
2008-07-18 05:04:00,1.27175,1.27185,1.27162,1.27162,11600000.0
2008-07-18 05:05:00,1.2715,1.27183,1.2715,1.27183,7000000.0
2008-07-18 05:06:00,1.27216,1.27241,1.272,1.27209,13800000.0
2008-07-18 05:07:00,1.27172,1.27196,1.27145,1.27156,15400000.0
2008-07-18 05:09:00,1.27212,1.27212,1.27145,1.27159,11600000.0
2008-07-18 05:10:00,1.27202,1.2724,1.2719,1.2724,10000000.0
2008-07-18 05:11:00,1.27217,1.27222,1.27159,1.27193,12000000.0
2008-07-18 05:12:00,1.27181,1.27242,1.27181,1.27226,19400000.0
2008-07-18 05:13:00,1.2724,1.2725,1.2723,1.2724,17000000.0
2008-07-18 05:15:00,1.2725,1.2725,1.2724,1.2725,17000000.0
2008-07-18 05:16:00,1.27191,1.27231,1.27191,1.27212,17000000.0
2008-07-18 05:17:00,1.27223,1.27223,1.27181,1.27181,2600000.0
2008-07-18 05:19:00,1.27198,1.27209,1.27187,1.27188,7200000.0
2008-07-18 05:20:00,1.27193,1.27196,1.27179,1.27196,6800000.0
2008-07-18 05:21:00,1.27211,1.27211,1.27167,1.27167,23800000.0
2008-07-18 05:22:00,1.27191,1.27191,1.27151,1.27164,15800000.0
2008-07-18 05:23:00,1.27177,1.27183,1.27142,1.27166,16800000.0
2008-07-18 05:24:00,1.27186,1.27211,1.27174,1.27211,9600000.0
2008-07-18 05:25:00,1.2723,1.2723,1.2723,1.2723,7800000.0
2008-07-18 05:26:00,1.27189,1.27203,1.2714,1.27161,7800000.0
2008-07-18 05:28:00,1.27173,1.27251,1.2717,1.27199,14000000.0
2008-07-18 05:29:00,1.27218,1.27218,1.2718,1.27209,6600000.0
2008-07-18 05:30:00,1.27231,1.27231,1.27228,1.27228,9600000.0
2008-07-18 05:31:00,1.27264,1.27264,1.27218,1.27245,11000000.0
2008-07-18 05:32:00,1.27218,1.27245,1.27203,1.2721,15000000.0
2008-07-18 05:33:00,1.27212,1.27264,1.27188,1.27214,23000000.0
2008-07-18 05:34:00,1.27216,1.27238,1.27181,1.27203,6800000.0
2008-07-18 05:35:00,1.2724,1.2725,1.2724,1.2725,17000000.0
2008-07-18 05:36:00,1.27197,1.27197,1.27184,1.27191,17000000.0
2008-07-18 05:37:00,1.27206,1.27206,1.27176,1.27176,6800000.0
2008-07-18 05:38:00,1.27229,1.27255,1.27192,1.27192,22800000.0
2008-07-18 05:39:00,1.27213,1.27241,1.27181,1.27201,18800000.0
2008-07-18 05:40:00,1.27204,1.27224,1.27197,1.27207,9200000.0
2008-07-18 05:41:00,1.2721,1.2725,1.2721,1.2724,6200000.0
2008-07-18 05:42:00,1.2723,1.2724,1.2721,1.2722,6200000.0
2008-07-18 05:43:00,1.27224,1.27224,1.27187,1.27198,6200000.0
2008-07-18 05:44:00,1.27215,1.27215,1.27172,1.27184,22200000.0
2008-07-18 05:45:00,1.27159,1.27232,1.27151,1.27224,18600000.0
2008-07-18 05:46:00,1.27235,1.2728,1.27212,1.27249,6800000.0
2008-07-18 05:49:00,1.27205,1.27234,1.27204,1.27206,19800000.0
2008-07-18 05:50:00,1.27172,1.27195,1.27144,1.27144,13400000.0
2008-07-18 05:51:00,1.2715,1.27199,1.2715,1.27192,25600000.0
2008-07-18 05:52:00,1.2723,1.2724,1.2723,1.2724,18600000.0
2008-07-18 05:53:00,1.27203,1.27205,1.27177,1.27205,18600000.0
2008-07-18 05:54:00,1.27197,1.27197,1.27184,1.27191,11200000.0
2008-07-18 05:55:00,1.2724,1.2724,1.2724,1.2724,12600000.0
2008-07-18 05:56:00,1.27176,1.2722,1.27173,1.27173,12600000.0
2008-07-18 06:01:00,1.27201,1.27216,1.27176,1.27216,13400000.0
2008-07-18 06:02:00,1.27218,1.27218,1.27197,1.27197,7600000.0
2008-07-18 06:03:00,1.27214,1.27214,1.27141,1.27165,6800000.0
2008-07-18 06:04:00,1.2723,1.2725,1.2723,1.2724,11200000.0
2008-07-18 06:05:00,1.27211,1.27211,1.27172,1.27177,11200000.0
2008-07-18 06:06:00,1.27157,1.27229,1.27157,1.27187,24400000.0
2008-07-18 06:07:00,1.27181,1.27204,1.27152,1.27204,10600000.0
2008-07-18 06:08:00,1.27203,1.27226,1.27203,1.27226,7400000.0
2008-07-18 06:09:00,1.27215,1.27217,1.27215,1.27217,2600000.0
2008-07-18 06:10:00,1.27187,1.27213,1.27187,1.27213,5200000.0
2008-07-18 06:11:00,1.2726,1.27311,1.2726,1.27305,7800000.0
2008-07-18 06:12:00,1.273,1.273,1.2729,1.273,13400000.0
2008-07-18 06:13:00,1.27252,1.2728,1.27191,1.27191,13400000.0
2008-07-18 06:14:00,1.27244,1.27267,1.27228,1.27267,4200000.0
2008-07-18 06:15:00,1.2723,1.2725,1.27225,1.27225,18600000.0
2008-07-18 06:16:00,1.27236,1.27236,1.27189,1.27219,24000000.0
2008-07-18 06:17:00,1.27237,1.27237,1.27221,1.27225,12800000.0
2008-07-18 06:18:00,1.27212,1.27259,1.27191,1.27234,7400000.0
2008-07-18 06:19:00,1.2723,1.27251,1.27218,1.27251,22200000.0
2008-07-18 06:20:00,1.27238,1.27248,1.27203,1.27234,11400000.0
2008-07-18 06:22:00,1.27229,1.27229,1.27203,1.27203,6400000.0
2008-07-18 06:23:00,1.27217,1.27233,1.27208,1.2723,10600000.0
2008-07-18 06:24:00,1.27213,1.27216,1.27203,1.2721,20400000.0
2008-07-18 06:25:00,1.27222,1.27256,1.27222,1.27256,9000000.0
2008-07-18 06:26:00,1.27253,1.27258,1.27199,1.27208,11200000.0
2008-07-18 06:27:00,1.2726,1.2726,1.2726,1.2726,13400000.0
2008-07-18 06:28:00,1.27215,1.27241,1.2721,1.27217,13400000.0
2008-07-18 06:29:00,1.2723,1.27281,1.2723,1.27281,4200000.0
2008-07-18 06:30:00,1.27202,1.27216,1.272,1.27208,6200000.0
2008-07-18 06:31:00,1.27221,1.27241,1.27195,1.27223,13200000.0
2008-07-18 06:32:00,1.27201,1.27252,1.27176,1.27223,12400000.0
2008-07-18 06:33:00,1.27212,1.27212,1.27184,1.27184,5200000.0
2008-07-18 06:34:00,1.27206,1.27216,1.27202,1.27216,7600000.0
2008-07-18 06:35:00,1.2724,1.2724,1.2722,1.2722,28600000.0
2008-07-18 06:36:00,1.2723,1.2724,1.27181,1.27189,28600000.0
2008-07-18 06:37:00,1.27188,1.2723,1.2717,1.27187,23000000.0
2008-07-18 06:38:00,1.27186,1.27207,1.27182,1.27193,11200000.0
2008-07-18 06:40:00,1.27182,1.27201,1.27142,1.27173,18000000.0
2008-07-18 06:41:00,1.27223,1.27223,1.27173,1.27197,12200000.0
2008-07-18 06:42:00,1.27211,1.2722,1.27204,1.27206,15000000.0
2008-07-18 06:43:00,1.27208,1.27259,1.27203,1.27219,12800000.0
2008-07-18 06:44:00,1.27227,1.27227,1.27178,1.27193,18000000.0
2008-07-18 06:45:00,1.27177,1.2719,1.27177,1.2719,3200000.0
2008-07-18 06:46:00,1.27197,1.2723,1.27197,1.27206,5800000.0
2008-07-18 06:47:00,1.27192,1.27214,1.27192,1.27194,10200000.0
2008-07-18 06:48:00,1.27227,1.27227,1.27209,1.27209,2000000.0
2008-07-18 06:49:00,1.27222,1.27263,1.27212,1.27243,5600000.0
2008-07-18 06:50:00,1.27191,1.27219,1.27181,1.27213,11200000.0
2008-07-18 06:51:00,1.27187,1.27224,1.27177,1.27204,19800000.0
2008-07-18 06:52:00,1.27208,1.27221,1.27164,1.27164,14600000.0
2008-07-18 06:53:00,1.2723,1.2726,1.2723,1.2725,12600000.0
2008-07-18 06:54:00,1.27194,1.27232,1.27194,1.27214,12600000.0
2008-07-18 06:55:00,1.2725,1.2726,1.2724,1.2725,22200000.0
2008-07-18 06:56:00,1.2724,1.2724,1.2724,1.2724,22200000.0
2008-07-18 06:57:00,1.27197,1.27225,1.27189,1.27189,22200000.0
2008-07-18 06:58:00,1.27231,1.27231,1.27158,1.27188,11600000.0
2008-07-18 06:59:00,1.2726,1.2726,1.2725,1.2725,20000000.0
2008-07-18 07:00:00,1.27197,1.27274,1.27197,1.27215,20000000.0
2008-07-18 07:01:00,1.2723,1.2724,1.2723,1.2724,19400000.0
2008-07-18 07:02:00,1.27195,1.27233,1.2717,1.2719,19400000.0
2008-07-18 07:03:00,1.27147,1.27216,1.27147,1.27172,10000000.0
2008-07-18 07:04:00,1.27178,1.27185,1.27145,1.27173,18600000.0
2008-07-18 07:05:00,1.2722,1.2723,1.2722,1.2723,4200000.0
2008-07-18 07:06:00,1.2724,1.2724,1.2724,1.2724,4200000.0
2008-07-18 07:07:00,1.27178,1.27204,1.27177,1.27177,4200000.0
2008-07-18 07:08:00,1.27149,1.27189,1.27149,1.27184,19600000.0
2008-07-18 07:09:00,1.27167,1.27234,1.27167,1.27197,15200000.0
2008-07-18 07:10:00,1.27198,1.27234,1.27196,1.27233,15000000.0
2008-07-18 07:11:00,1.27186,1.2719,1.27165,1.27168,11200000.0
2008-07-18 07:12:00,1.27232,1.27232,1.27185,1.27185,24800000.0
2008-07-18 07:13:00,1.27177,1.27187,1.27175,1.27183,10000000.0
2008-07-18 07:14:00,1.27196,1.27196,1.2716,1.2716,8400000.0
2008-07-18 07:15:00,1.272,1.272,1.2719,1.2719,10400000.0
2008-07-18 07:16:00,1.272,1.272,1.2719,1.272,10400000.0
2008-07-18 07:17:00,1.2719,1.2719,1.2719,1.2719,10400000.0
2008-07-18 07:18:00,1.272,1.272,1.272,1.272,10400000.0
2008-07-18 07:19:00,1.2721,1.2721,1.2721,1.2721,10400000.0
2008-07-18 07:20:00,1.27173,1.27196,1.27164,1.27189,10400000.0
2008-07-18 07:21:00,1.27188,1.2722,1.27142,1.27142,22000000.0
2008-07-18 07:22:00,1.27208,1.27208,1.27185,1.27197,10600000.0
2008-07-18 07:23:00,1.2719,1.2719,1.2717,1.27178,6200000.0
2008-07-18 07:24:00,1.2717,1.27204,1.27165,1.27171,11400000.0
2008-07-18 07:25:00,1.2716,1.27184,1.2716,1.27184,5600000.0
2008-07-18 07:26:00,1.2721,1.2721,1.2721,1.2721,17000000.0
2008-07-18 07:27:00,1.27179,1.27216,1.27145,1.27172,17000000.0
2008-07-18 07:28:00,1.27207,1.27211,1.27207,1.27211,7400000.0
2008-07-18 07:29:00,1.27234,1.27234,1.27194,1.27218,13000000.0
2008-07-18 07:30:00,1.27159,1.27226,1.27159,1.27196,13400000.0
2008-07-18 07:31:00,1.272,1.2724,1.27196,1.2722,21300000.0
2008-07-18 07:32:00,1.27233,1.27233,1.27206,1.27206,14400000.0
2008-07-18 07:33:00,1.27227,1.27249,1.27204,1.27204,20800000.0
2008-07-18 07:34:00,1.27191,1.27211,1.27182,1.27182,9200000.0
2008-07-18 07:35:00,1.27231,1.27243,1.27203,1.27213,16800000.0
2008-07-18 07:36:00,1.27219,1.27252,1.27219,1.27236,23200000.0
2008-07-18 07:37:00,1.27207,1.27239,1.272,1.27201,18000000.0
2008-07-18 07:38:00,1.27198,1.27212,1.27188,1.27195,12800000.0
2008-07-18 07:39:00,1.27208,1.27214,1.27172,1.27172,22200000.0
2008-07-18 07:40:00,1.27186,1.27202,1.27146,1.27202,14400000.0
2008-07-18 07:41:00,1.27185,1.27241,1.27158,1.27158,14400000.0
2008-07-18 07:42:00,1.2715,1.27206,1.2715,1.27203,4200000.0
2008-07-18 07:43:00,1.27183,1.27247,1.27183,1.27209,9400000.0
2008-07-18 07:44:00,1.27194,1.27227,1.27152,1.27193,19000000.0
2008-07-18 07:45:00,1.27219,1.27226,1.27214,1.27215,6800000.0
2008-07-18 07:46:00,1.27231,1.27234,1.27218,1.27233,8400000.0
2008-07-18 07:47:00,1.27247,1.27256,1.27206,1.27206,16000000.0
2008-07-18 07:48:00,1.27189,1.27189,1.27153,1.27153,26600000.0
2008-07-18 07:49:00,1.27173,1.27187,1.27153,1.27171,21200000.0
2008-07-18 07:50:00,1.27209,1.27209,1.27153,1.27192,20200000.0
2008-07-18 07:51:00,1.27177,1.27217,1.27177,1.27205,10200000.0
2008-07-18 07:52:00,1.2725,1.2727,1.2725,1.2727,13800000.0
2008-07-18 07:53:00,1.27239,1.27273,1.27234,1.2726,13800000.0
2008-07-18 07:54:00,1.27212,1.27253,1.27212,1.27253,2000000.0
2008-07-18 07:55:00,1.2729,1.2731,1.2729,1.273,18200000.0
2008-07-18 07:56:00,1.27259,1.27279,1.2724,1.27264,18200000.0
2008-07-18 07:57:00,1.2726,1.27275,1.27225,1.27225,15000000.0
2008-07-18 07:58:00,1.27253,1.27275,1.2722,1.2724,4000000.0
2008-07-18 07:59:00,1.27235,1.27245,1.27226,1.27236,7800000.0
2008-07-18 08:00:00,1.27234,1.27252,1.2721,1.2721,7000000.0
2008-07-18 08:01:00,1.27255,1.27255,1.27206,1.27206,6400000.0
2008-07-18 08:02:00,1.2726,1.27275,1.27251,1.27275,4200000.0
2008-07-18 08:03:00,1.27224,1.27246,1.27224,1.2724,12600000.0
2008-07-18 08:04:00,1.27237,1.2726,1.27209,1.27253,18400000.0
2008-07-18 08:05:00,1.2724,1.27257,1.27213,1.27257,17200000.0
2008-07-18 08:06:00,1.27212,1.2723,1.27201,1.27201,21000000.0
2008-07-18 08:07:00,1.27234,1.27243,1.27227,1.27243,9000000.0
2008-07-18 08:08:00,1.27238,1.27264,1.27191,1.27208,22600000.0
2008-07-18 08:09:00,1.27212,1.27238,1.27212,1.27238,14800000.0
2008-07-18 08:10:00,1.27251,1.27276,1.27249,1.27249,10600000.0
2008-07-18 08:11:00,1.27235,1.2728,1.27215,1.27215,23400000.0
2008-07-18 08:12:00,1.2721,1.27233,1.2719,1.27233,3600000.0
2008-07-18 08:13:00,1.27176,1.27202,1.27166,1.27184,26000000.0
2008-07-18 08:14:00,1.27209,1.27209,1.27168,1.27183,21000000.0
2008-07-18 08:15:00,1.27198,1.27228,1.27186,1.27218,13200000.0
2008-07-18 08:16:00,1.27205,1.27225,1.27197,1.27205,17800000.0
2008-07-18 08:17:00,1.27239,1.27259,1.27204,1.27246,14800000.0
2008-07-18 08:18:00,1.27209,1.27281,1.27209,1.27281,10600000.0
2008-07-18 08:19:00,1.27281,1.27281,1.27228,1.27228,2600000.0
2008-07-18 08:20:00,1.27252,1.27315,1.27246,1.27275,12200000.0
2008-07-18 08:21:00,1.2726,1.27293,1.27241,1.27276,17000000.0
2008-07-18 08:22:00,1.27253,1.27301,1.27223,1.27242,28500000.0
2008-07-18 08:23:00,1.2726,1.27284,1.27236,1.27251,19000000.0
2008-07-18 08:24:00,1.27233,1.27265,1.27233,1.27244,18200000.0
2008-07-18 08:25:00,1.2728,1.273,1.2728,1.2729,16000000.0
2008-07-18 08:26:00,1.27244,1.27289,1.27238,1.27257,16000000.0
2008-07-18 08:27:00,1.2722,1.27226,1.27181,1.27198,12400000.0
2008-07-18 08:28:00,1.27228,1.27259,1.27228,1.27259,3200000.0
2008-07-18 08:29:00,1.27237,1.27263,1.27222,1.27263,16400000.0
2008-07-18 08:30:00,1.27239,1.27256,1.27226,1.27244,14600000.0
2008-07-18 08:31:00,1.27236,1.27249,1.27206,1.27206,7200000.0
2008-07-18 08:32:00,1.2726,1.2726,1.27253,1.27253,9000000.0
2008-07-18 08:33:00,1.2725,1.2725,1.27217,1.27238,14500000.0
2008-07-18 08:34:00,1.27253,1.27267,1.2724,1.2724,15400000.0
2008-07-18 08:35:00,1.27201,1.27215,1.27176,1.27176,4800000.0
2008-07-18 08:36:00,1.27192,1.27197,1.27156,1.27156,7600000.0
2008-07-18 08:37:00,1.27143,1.27169,1.27098,1.27162,17600000.0
2008-07-18 08:38:00,1.27163,1.27179,1.27162,1.27164,10000000.0
2008-07-18 08:39:00,1.27182,1.2721,1.27156,1.2721,26800000.0
2008-07-18 08:40:00,1.27195,1.27206,1.27167,1.27191,9000000.0
2008-07-18 08:41:00,1.2721,1.2721,1.2719,1.272,6600000.0
2008-07-18 08:42:00,1.2721,1.2721,1.2717,1.2717,6600000.0
2008-07-18 08:43:00,1.27123,1.27162,1.27123,1.27157,6600000.0
2008-07-18 08:44:00,1.27131,1.27176,1.27131,1.27164,24200000.0
2008-07-18 08:45:00,1.27127,1.27165,1.27127,1.27134,8000000.0
2008-07-18 08:46:00,1.2718,1.2718,1.2717,1.2718,29800000.0
2008-07-18 08:47:00,1.27114,1.27155,1.27101,1.27137,29800000.0
2008-07-18 08:48:00,1.2719,1.2719,1.2715,1.2715,12600000.0
2008-07-18 08:49:00,1.27129,1.27155,1.2711,1.27155,12600000.0
2008-07-18 08:50:00,1.27138,1.27145,1.27133,1.27145,5200000.0
2008-07-18 08:51:00,1.27165,1.27165,1.27141,1.27141,2600000.0
2008-07-18 08:52:00,1.27134,1.27177,1.2713,1.27172,11200000.0
2008-07-18 08:53:00,1.27171,1.27186,1.27145,1.27163,17600000.0
2008-07-18 08:54:00,1.27162,1.2717,1.27142,1.27155,11000000.0
2008-07-18 08:55:00,1.27168,1.27226,1.27156,1.27193,18400000.0
2008-07-18 08:56:00,1.27198,1.272,1.27188,1.272,7400000.0
2008-07-18 08:57:00,1.2724,1.2725,1.2724,1.2725,22200000.0
2008-07-18 08:58:00,1.27225,1.27263,1.27221,1.27235,22200000.0
2008-07-18 08:59:00,1.27203,1.27247,1.27192,1.27229,13200000.0
2008-07-18 09:00:00,1.27219,1.27269,1.27184,1.27225,27200000.0
2008-07-18 09:01:00,1.27242,1.27281,1.27237,1.27242,18400000.0
2008-07-18 09:02:00,1.2725,1.2727,1.2725,1.2727,16600000.0
2008-07-18 09:03:00,1.2728,1.2728,1.2725,1.2726,16600000.0
2008-07-18 09:04:00,1.27227,1.27272,1.27225,1.27252,16600000.0
2008-07-18 09:05:00,1.27215,1.27221,1.27195,1.27195,8600000.0
2008-07-18 09:06:00,1.27182,1.27215,1.27167,1.27167,17800000.0
2008-07-18 09:07:00,1.27221,1.27236,1.27196,1.27236,13600000.0
2008-07-18 09:08:00,1.2724,1.27257,1.27222,1.27257,5800000.0
2008-07-18 09:09:00,1.2728,1.2729,1.2726,1.2728,23000000.0
2008-07-18 09:10:00,1.2723,1.27241,1.27183,1.27195,23000000.0
2008-07-18 09:11:00,1.27233,1.27264,1.27228,1.2723,13800000.0
2008-07-18 09:12:00,1.27222,1.27236,1.27142,1.27142,14000000.0
2008-07-18 09:13:00,1.27223,1.27238,1.27213,1.27238,10000000.0
2008-07-18 09:14:00,1.27261,1.27261,1.2719,1.2724,13000000.0
2008-07-18 09:15:00,1.27268,1.27268,1.27223,1.27223,20600000.0
2008-07-18 09:16:00,1.27225,1.27256,1.27218,1.27256,9800000.0
2008-07-18 09:17:00,1.27214,1.27286,1.27214,1.27228,16600000.0
2008-07-18 09:18:00,1.2723,1.27246,1.2721,1.2721,13600000.0
2008-07-18 09:19:00,1.27213,1.27234,1.2719,1.27234,19600000.0
2008-07-18 09:20:00,1.2717,1.27215,1.27165,1.27202,19400000.0
2008-07-18 09:21:00,1.2723,1.2723,1.27173,1.27195,35200000.0
2008-07-18 09:22:00,1.2722,1.2723,1.2722,1.2723,8800000.0
2008-07-18 09:23:00,1.2719,1.27217,1.27183,1.27217,8800000.0
2008-07-18 09:24:00,1.2724,1.2724,1.2723,1.2724,21800000.0
2008-07-18 09:25:00,1.27188,1.27211,1.27175,1.27175,21800000.0
2008-07-18 09:26:00,1.27181,1.27213,1.27169,1.27169,11600000.0
2008-07-18 09:27:00,1.27197,1.27209,1.27172,1.27182,20000000.0
2008-07-18 09:28:00,1.27183,1.2724,1.27183,1.27234,21800000.0
2008-07-18 09:29:00,1.27221,1.27264,1.27217,1.27235,13600000.0
2008-07-18 09:30:00,1.27227,1.27276,1.27198,1.27276,19400000.0
2008-07-18 09:31:00,1.27251,1.27286,1.27227,1.27271,17400000.0
2008-07-18 09:32:00,1.27317,1.27317,1.2724,1.27262,33800000.0
2008-07-18 09:33:00,1.27257,1.27302,1.27243,1.27243,15400000.0
2008-07-18 09:34:00,1.27267,1.27302,1.27267,1.27302,5600000.0
2008-07-18 09:35:00,1.27285,1.27301,1.27263,1.27263,14200000.0
2008-07-18 09:36:00,1.27261,1.27275,1.27231,1.27231,4200000.0
2008-07-18 09:37:00,1.2722,1.27261,1.2722,1.27245,13800000.0
2008-07-18 09:38:00,1.27223,1.27246,1.27198,1.27239,29600000.0
2008-07-18 09:39:00,1.27226,1.27226,1.27159,1.27203,22200000.0
2008-07-18 09:40:00,1.27185,1.27235,1.27185,1.27197,16400000.0
2008-07-18 09:41:00,1.27243,1.27255,1.27188,1.27255,11600000.0
2008-07-18 09:42:00,1.27236,1.27268,1.27233,1.27268,16400000.0
2008-07-18 09:43:00,1.27232,1.2725,1.27188,1.27214,24400000.0
2008-07-18 09:44:00,1.27244,1.27272,1.27239,1.27261,15800000.0
2008-07-18 09:45:00,1.27253,1.27313,1.27219,1.27219,24000000.0
2008-07-18 09:46:00,1.27261,1.27304,1.27251,1.27253,18200000.0
2008-07-18 09:47:00,1.27239,1.27266,1.27239,1.27259,9400000.0
2008-07-18 09:48:00,1.27263,1.27308,1.27225,1.27226,23600000.0
2008-07-18 09:49:00,1.27262,1.27262,1.27196,1.27225,15000000.0
2008-07-18 09:50:00,1.27202,1.27271,1.27202,1.27212,16600000.0
2008-07-18 09:51:00,1.2724,1.27268,1.27233,1.27244,10000000.0
2008-07-18 09:52:00,1.27245,1.2726,1.2722,1.27225,29800000.0
2008-07-18 09:53:00,1.2725,1.2725,1.27221,1.27233,12200000.0
2008-07-18 09:54:00,1.27215,1.27244,1.27215,1.2724,6800000.0
2008-07-18 09:55:00,1.27249,1.27303,1.27222,1.27303,25800000.0
2008-07-18 09:56:00,1.27246,1.27287,1.27212,1.27212,13400000.0
2008-07-18 09:57:00,1.27195,1.27266,1.27195,1.27222,10600000.0
2008-07-18 09:58:00,1.27229,1.27229,1.27158,1.2719,26800000.0
2008-07-18 09:59:00,1.27193,1.27204,1.2717,1.27204,15000000.0
2008-07-18 10:00:00,1.27172,1.27249,1.27172,1.27226,10000000.0
2008-07-18 10:01:00,1.27242,1.27246,1.27205,1.27217,7000000.0
2008-07-18 10:02:00,1.27256,1.27284,1.27214,1.27275,10000000.0
2008-07-18 10:03:00,1.2723,1.27239,1.2723,1.27239,2600000.0
2008-07-18 10:04:00,1.27226,1.2724,1.27195,1.27234,18600000.0
2008-07-18 10:05:00,1.27235,1.2728,1.27235,1.27241,14000000.0
2008-07-18 10:06:00,1.27239,1.27258,1.27189,1.27205,8200000.0
2008-07-18 10:07:00,1.2718,1.27223,1.2718,1.27223,21000000.0
2008-07-18 10:08:00,1.27259,1.2732,1.27252,1.27252,12200000.0
2008-07-18 10:09:00,1.27255,1.27298,1.27247,1.27247,16200000.0
2008-07-18 10:10:00,1.27333,1.27333,1.27266,1.27285,22200000.0
2008-07-18 10:11:00,1.2732,1.2732,1.2725,1.27283,12600000.0
2008-07-18 10:12:00,1.2732,1.2733,1.2731,1.2732,16200000.0
2008-07-18 10:13:00,1.2731,1.2732,1.2731,1.2732,16200000.0
2008-07-18 10:14:00,1.27294,1.27323,1.27271,1.27271,16200000.0
2008-07-18 10:15:00,1.273,1.27302,1.27236,1.27299,15800000.0
2008-07-18 10:16:00,1.27279,1.27299,1.27275,1.27275,9800000.0
2008-07-18 10:17:00,1.27281,1.27337,1.27267,1.27291,17000000.0
2008-07-18 10:18:00,1.27274,1.27306,1.27274,1.27288,13600000.0
2008-07-18 10:19:00,1.27306,1.27311,1.27236,1.27236,28000000.0
2008-07-18 10:20:00,1.27249,1.27249,1.27164,1.27164,15200000.0
2008-07-18 10:21:00,1.27164,1.27256,1.27164,1.27256,12200000.0
2008-07-18 10:22:00,1.27282,1.27282,1.2722,1.2722,16400000.0
2008-07-18 10:23:00,1.27194,1.27242,1.27194,1.27221,13800000.0
2008-07-18 10:24:00,1.27192,1.27227,1.27191,1.27191,15000000.0
2008-07-18 10:25:00,1.27205,1.27215,1.27159,1.27176,13800000.0
2008-07-18 10:26:00,1.27191,1.27234,1.27164,1.27164,23200000.0
2008-07-18 10:27:00,1.27199,1.27203,1.27178,1.27182,12200000.0
2008-07-18 10:28:00,1.27175,1.27196,1.27117,1.27196,14000000.0
2008-07-18 10:29:00,1.27147,1.27208,1.27136,1.27208,5600000.0
2008-07-18 10:30:00,1.27135,1.27169,1.27135,1.27163,15800000.0
2008-07-18 10:31:00,1.27154,1.27188,1.27154,1.27162,11400000.0
2008-07-18 10:32:00,1.27151,1.27154,1.27085,1.27114,10200000.0
2008-07-18 10:33:00,1.27089,1.27161,1.27089,1.27107,21200000.0
2008-07-18 10:34:00,1.27174,1.27202,1.27167,1.2718,14200000.0
2008-07-18 10:35:00,1.27159,1.27207,1.27137,1.27159,14000000.0
2008-07-18 10:36:00,1.27176,1.27221,1.27151,1.27151,10600000.0
2008-07-18 10:37:00,1.27173,1.272,1.27149,1.27187,26000000.0
2008-07-18 10:38:00,1.27186,1.27242,1.27149,1.272,8800000.0
2008-07-18 10:39:00,1.27169,1.27184,1.27133,1.27133,21400000.0
2008-07-18 10:40:00,1.27187,1.27225,1.27187,1.27198,6800000.0
2008-07-18 10:41:00,1.27202,1.27217,1.2717,1.27217,16400000.0
2008-07-18 10:42:00,1.27188,1.27213,1.27157,1.27163,10400000.0
2008-07-18 10:43:00,1.2722,1.2725,1.2718,1.27221,22200000.0
2008-07-18 10:44:00,1.2723,1.2725,1.2722,1.2724,16200000.0
2008-07-18 10:45:00,1.27215,1.27271,1.27214,1.27219,16200000.0
2008-07-18 10:46:00,1.27213,1.27242,1.27211,1.27242,16400000.0
2008-07-18 10:47:00,1.2728,1.2728,1.2725,1.2727,28600000.0
2008-07-18 10:48:00,1.2726,1.2727,1.2725,1.2727,28600000.0
2008-07-18 10:49:00,1.27236,1.27263,1.27201,1.27217,28600000.0
2008-07-18 10:50:00,1.27206,1.27206,1.27177,1.27195,5800000.0
2008-07-18 10:51:00,1.27176,1.27222,1.27171,1.27222,18800000.0
2008-07-18 10:52:00,1.27206,1.27222,1.27156,1.2721,16200000.0
2008-07-18 10:53:00,1.27157,1.2721,1.27133,1.27201,24000000.0
2008-07-18 10:54:00,1.27214,1.27251,1.27169,1.27169,24600000.0
2008-07-18 10:55:00,1.27224,1.27232,1.2719,1.2722,12800000.0
2008-07-18 10:56:00,1.27215,1.27247,1.27202,1.27202,16400000.0
2008-07-18 10:57:00,1.27214,1.27273,1.27214,1.27236,11600000.0
2008-07-18 10:59:00,1.2725,1.2726,1.2725,1.2726,21600000.0
2008-07-18 11:00:00,1.27246,1.27246,1.27191,1.27225,21600000.0
2008-07-18 11:01:00,1.27206,1.27273,1.27206,1.27273,14400000.0
2008-07-18 11:02:00,1.273,1.2733,1.2729,1.273,3600000.0
2008-07-18 11:03:00,1.27242,1.27269,1.27242,1.27253,3600000.0
2008-07-18 11:04:00,1.27239,1.27289,1.27217,1.27289,23500000.0
2008-07-18 11:05:00,1.27217,1.27217,1.27197,1.27197,5600000.0
2008-07-18 11:06:00,1.27169,1.27207,1.27164,1.27207,19000000.0
2008-07-18 11:07:00,1.2721,1.2722,1.272,1.272,15800000.0
2008-07-18 11:08:00,1.27182,1.27226,1.27161,1.27205,15800000.0
2008-07-18 11:09:00,1.27237,1.27262,1.27225,1.27252,20600000.0
2008-07-18 11:10:00,1.2724,1.27266,1.27221,1.27233,8800000.0
2008-07-18 11:11:00,1.27211,1.27315,1.27211,1.27241,13200000.0
2008-07-18 11:12:00,1.27237,1.27274,1.27234,1.27241,22600000.0
2008-07-18 11:13:00,1.27265,1.27277,1.27241,1.27252,5000000.0
2008-07-18 11:14:00,1.27256,1.27256,1.27194,1.27215,16000000.0
2008-07-18 11:15:00,1.27232,1.27232,1.27188,1.27231,24000000.0
2008-07-18 11:16:00,1.27217,1.27241,1.27195,1.27241,18400000.0
2008-07-18 11:17:00,1.2722,1.2728,1.2722,1.27243,22600000.0
2008-07-18 11:18:00,1.2725,1.27265,1.2723,1.27265,9800000.0
2008-07-18 11:19:00,1.27283,1.27284,1.27195,1.27231,17200000.0
2008-07-18 11:20:00,1.27231,1.27242,1.27229,1.27229,19600000.0
2008-07-18 11:21:00,1.27247,1.27297,1.27246,1.27262,16800000.0
2008-07-18 11:22:00,1.27249,1.27283,1.27194,1.27258,22000000.0
2008-07-18 11:23:00,1.27235,1.27243,1.27209,1.27243,15200000.0
2008-07-18 11:24:00,1.27221,1.27277,1.27216,1.27234,17200000.0
2008-07-18 11:25:00,1.27227,1.27235,1.27185,1.27225,18600000.0
2008-07-18 11:26:00,1.27226,1.27245,1.27176,1.27245,16800000.0
2008-07-18 11:27:00,1.27213,1.27244,1.27213,1.27244,11400000.0
2008-07-18 11:28:00,1.2729,1.273,1.2728,1.2729,27200000.0
2008-07-18 11:29:00,1.27243,1.27297,1.27232,1.27274,27200000.0
2008-07-18 11:30:00,1.27223,1.27223,1.27217,1.27217,7200000.0
2008-07-18 11:31:00,1.27204,1.27233,1.2715,1.27162,18200000.0
2008-07-18 11:32:00,1.27171,1.27197,1.27158,1.27176,23600000.0
2008-07-18 11:33:00,1.27173,1.27173,1.27113,1.27113,6000000.0
2008-07-18 11:34:00,1.27156,1.27174,1.2712,1.2713,14600000.0
2008-07-18 11:35:00,1.27157,1.27202,1.27157,1.27157,11000000.0
2008-07-18 11:36:00,1.27183,1.27187,1.27136,1.27136,10800000.0
2008-07-18 11:37:00,1.2717,1.27184,1.2717,1.27184,3600000.0
2008-07-18 11:38:00,1.27179,1.27223,1.27179,1.27223,25000000.0
2008-07-18 11:39:00,1.27208,1.27234,1.27192,1.27192,9000000.0
2008-07-18 11:40:00,1.2725,1.2725,1.2723,1.2725,29200000.0
2008-07-18 11:41:00,1.27183,1.2723,1.27183,1.27219,29200000.0
2008-07-18 11:42:00,1.2719,1.27218,1.2718,1.27218,6800000.0
2008-07-18 11:43:00,1.2725,1.2726,1.2725,1.2725,21400000.0
2008-07-18 11:44:00,1.27228,1.27228,1.27189,1.272,21400000.0
2008-07-18 11:45:00,1.2725,1.2725,1.2724,1.2724,8800000.0
2008-07-18 11:46:00,1.27197,1.27214,1.2719,1.27196,8800000.0
2008-07-18 11:47:00,1.27255,1.27274,1.27206,1.27274,23000000.0
2008-07-18 11:49:00,1.27246,1.27255,1.27227,1.27233,17800000.0
2008-07-18 11:50:00,1.27232,1.27264,1.27217,1.27236,18400000.0
2008-07-18 11:51:00,1.27261,1.27294,1.27241,1.27294,12600000.0
2008-07-18 11:52:00,1.27283,1.27311,1.27277,1.2728,10800000.0
2008-07-18 11:53:00,1.27235,1.27296,1.27235,1.27257,9400000.0
2008-07-18 11:54:00,1.27261,1.27272,1.27253,1.27265,5800000.0
2008-07-18 11:55:00,1.27279,1.27333,1.27249,1.27311,12400000.0
2008-07-18 11:56:00,1.27234,1.27297,1.27218,1.2724,12000000.0
2008-07-18 11:57:00,1.27254,1.27286,1.2725,1.2725,21200000.0
2008-07-18 11:58:00,1.27272,1.27295,1.27261,1.27261,19600000.0
2008-07-18 12:00:00,1.27295,1.27298,1.27284,1.27292,15600000.0
2008-07-18 12:01:00,1.27299,1.27299,1.27275,1.27291,10600000.0
2008-07-18 12:02:00,1.27263,1.27263,1.27192,1.27217,34400000.0
2008-07-18 12:04:00,1.27223,1.27264,1.27223,1.27262,19600000.0
2008-07-18 12:05:00,1.2728,1.2728,1.2728,1.2728,15800000.0
2008-07-18 12:06:00,1.27224,1.2729,1.27221,1.2724,15800000.0
2008-07-18 12:07:00,1.27213,1.27271,1.27213,1.27244,8200000.0
2008-07-18 12:08:00,1.27255,1.27271,1.27252,1.27265,10600000.0
2008-07-18 12:09:00,1.2731,1.2731,1.2731,1.2731,12600000.0
2008-07-18 12:10:00,1.27266,1.27316,1.27254,1.27276,12600000.0
2008-07-18 12:11:00,1.2731,1.2733,1.2731,1.2732,30200000.0
2008-07-18 12:12:00,1.2733,1.2733,1.2731,1.2732,30200000.0
2008-07-18 12:14:00,1.27272,1.27282,1.27262,1.27282,30200000.0
2008-07-18 12:15:00,1.2729,1.2731,1.27275,1.27305,11000000.0
2008-07-18 12:16:00,1.27354,1.27354,1.27336,1.27336,3400000.0
2008-07-18 12:17:00,1.27327,1.27348,1.27321,1.27321,63400000.0
2008-07-18 12:18:00,1.27305,1.27377,1.27305,1.27359,11800000.0
2008-07-18 12:19:00,1.27339,1.27342,1.27304,1.27318,29200000.0
2008-07-18 12:20:00,1.27309,1.2734,1.27294,1.27303,11800000.0
2008-07-18 12:21:00,1.27243,1.27302,1.27243,1.2727,10000000.0
2008-07-18 12:22:00,1.27264,1.27302,1.27264,1.27288,98800000.0
2008-07-18 12:23:00,1.27274,1.27285,1.27252,1.27279,6200000.0
2008-07-18 12:24:00,1.27271,1.27333,1.27271,1.27305,11000000.0
2008-07-18 12:25:00,1.27284,1.27306,1.27247,1.2726,134600000.0
2008-07-18 12:26:00,1.27243,1.2728,1.27235,1.2724,9000000.0
2008-07-18 12:27:00,1.27265,1.27306,1.27265,1.27274,14600000.0
2008-07-18 12:28:00,1.27258,1.27297,1.27255,1.27259,8400000.0
2008-07-18 12:29:00,1.27293,1.27296,1.27276,1.27279,11400000.0
2008-07-18 12:30:00,1.27295,1.27335,1.27292,1.27305,13000000.0
2008-07-18 12:31:00,1.2737,1.27414,1.27362,1.27402,102600000.0
2008-07-18 12:32:00,1.2738,1.27448,1.2738,1.27405,161000000.0
2008-07-18 12:33:00,1.27352,1.27352,1.27305,1.27322,18000000.0
2008-07-18 12:34:00,1.27312,1.27312,1.27239,1.27239,76000000.0
2008-07-18 12:35:00,1.27244,1.27244,1.27173,1.27177,47000000.0
2008-07-18 12:36:00,1.27118,1.27181,1.27118,1.27162,41200000.0
2008-07-18 12:37:00,1.27159,1.27159,1.27107,1.27158,9400000.0
2008-07-18 12:38:00,1.27175,1.27175,1.27125,1.27125,5200000.0
2008-07-18 12:39:00,1.27139,1.272,1.27139,1.27141,16400000.0
2008-07-18 12:40:00,1.27119,1.27119,1.27106,1.27116,9800000.0
2008-07-18 12:41:00,1.2701,1.27083,1.27004,1.27018,13600000.0
2008-07-18 12:42:00,1.27016,1.27067,1.27007,1.27011,70000000.0
2008-07-18 12:43:00,1.27046,1.27086,1.27006,1.27034,19000000.0
2008-07-18 12:44:00,1.27066,1.27091,1.27051,1.27056,49600000.0
2008-07-18 12:45:00,1.27079,1.27139,1.27069,1.27139,40200000.0
2008-07-18 12:46:00,1.27149,1.27166,1.27142,1.27142,33600000.0
2008-07-18 12:47:00,1.27151,1.27211,1.27143,1.27184,27600000.0
2008-07-18 12:48:00,1.27161,1.27177,1.2715,1.27177,34800000.0
2008-07-18 12:49:00,1.2716,1.27162,1.27132,1.27153,23800000.0
2008-07-18 12:50:00,1.27126,1.27154,1.27124,1.27154,4600000.0
2008-07-18 12:51:00,1.27141,1.2717,1.27141,1.27143,7000000.0
2008-07-18 12:52:00,1.2714,1.2717,1.2714,1.2715,85700000.0
2008-07-18 12:53:00,1.27164,1.27187,1.27151,1.27182,85700000.0
2008-07-18 12:54:00,1.2717,1.2719,1.27141,1.27165,13600000.0
2008-07-18 12:55:00,1.27152,1.27153,1.27132,1.2715,72600000.0
2008-07-18 12:56:00,1.27138,1.27144,1.27094,1.27132,17400000.0
2008-07-18 12:57:00,1.2713,1.2713,1.27111,1.27117,29400000.0
2008-07-18 12:59:00,1.27108,1.27127,1.27063,1.27072,15200000.0
2008-07-18 13:00:00,1.27092,1.27105,1.2709,1.27104,14800000.0
2008-07-18 13:01:00,1.27129,1.27165,1.27109,1.27131,79600000.0
2008-07-18 13:02:00,1.2717,1.2718,1.2717,1.2717,118600000.0
2008-07-18 13:03:00,1.27115,1.27175,1.27103,1.27115,118600000.0
2008-07-18 13:04:00,1.27118,1.2719,1.27096,1.27181,16200000.0
2008-07-18 13:05:00,1.27172,1.27181,1.27146,1.27172,10200000.0
2008-07-18 13:06:00,1.27092,1.27117,1.27059,1.27064,103000000.0
2008-07-18 13:07:00,1.27084,1.27131,1.27084,1.27131,47400000.0
2008-07-18 13:08:00,1.27128,1.27151,1.27099,1.27118,55200000.0
2008-07-18 13:09:00,1.27118,1.27149,1.27091,1.27107,73800000.0
2008-07-18 13:10:00,1.2711,1.27112,1.27098,1.27098,32000000.0
2008-07-18 13:11:00,1.27104,1.27162,1.27103,1.27162,19200000.0
2008-07-18 13:12:00,1.2718,1.272,1.2718,1.272,53400000.0
2008-07-18 13:13:00,1.27136,1.27154,1.27128,1.27129,53400000.0
2008-07-18 13:14:00,1.27106,1.27137,1.27106,1.2711,15400000.0
2008-07-18 13:15:00,1.27092,1.27127,1.27082,1.27117,15200000.0
2008-07-18 13:16:00,1.27142,1.27142,1.27076,1.2714,29600000.0
2008-07-18 13:17:00,1.27109,1.27135,1.27099,1.27104,14400000.0
2008-07-18 13:18:00,1.27118,1.27128,1.2708,1.2708,8400000.0
2008-07-18 13:19:00,1.27127,1.27132,1.27081,1.27106,16400000.0
2008-07-18 13:20:00,1.27118,1.27141,1.27102,1.27102,7400000.0
2008-07-18 13:21:00,1.27093,1.27093,1.27076,1.27076,6600000.0
2008-07-18 13:22:00,1.27073,1.27162,1.27073,1.27098,18800000.0
2008-07-18 13:23:00,1.27103,1.27103,1.27073,1.27073,2600000.0
2008-07-18 13:24:00,1.27084,1.27103,1.27076,1.27095,11000000.0
2008-07-18 13:25:00,1.2709,1.271,1.2708,1.2709,5200000.0
2008-07-18 13:26:00,1.27063,1.27077,1.27046,1.27046,5200000.0
2008-07-18 13:27:00,1.27056,1.27106,1.2705,1.27088,51800000.0
2008-07-18 13:28:00,1.27104,1.27114,1.27086,1.27086,71800000.0
2008-07-18 13:29:00,1.27133,1.2715,1.27098,1.27123,18200000.0
2008-07-18 13:30:00,1.27125,1.27133,1.27111,1.27133,6800000.0
2008-07-18 13:31:00,1.27128,1.27143,1.27126,1.27143,13600000.0
2008-07-18 13:32:00,1.27169,1.2719,1.27139,1.27152,34200000.0
2008-07-18 13:33:00,1.27166,1.2719,1.27151,1.2717,48600000.0
2008-07-18 13:34:00,1.2717,1.2717,1.27076,1.27125,11200000.0
2008-07-18 13:35:00,1.27155,1.2718,1.27132,1.27148,12200000.0
2008-07-18 13:36:00,1.27086,1.27086,1.27054,1.27058,21000000.0
2008-07-18 13:37:00,1.27045,1.27061,1.27045,1.27061,3600000.0
2008-07-18 13:38:00,1.26998,1.27012,1.26995,1.27012,5800000.0
2008-07-18 13:39:00,1.27055,1.27055,1.27011,1.27026,9000000.0
2008-07-18 13:40:00,1.27017,1.27022,1.26983,1.27019,13900000.0
2008-07-18 13:41:00,1.27056,1.2707,1.2703,1.27055,9200000.0
2008-07-18 13:42:00,1.27053,1.27069,1.27027,1.27052,12000000.0
2008-07-18 13:43:00,1.27,1.27059,1.26988,1.27039,43200000.0
2008-07-18 13:44:00,1.27019,1.27085,1.27015,1.27085,23200000.0
2008-07-18 13:45:00,1.27063,1.2709,1.27061,1.27061,14400000.0
2008-07-18 13:46:00,1.27071,1.27098,1.27064,1.27076,35600000.0
2008-07-18 13:47:00,1.27054,1.27088,1.27024,1.27071,13800000.0
2008-07-18 13:48:00,1.27087,1.27116,1.27082,1.27101,16400000.0
2008-07-18 13:49:00,1.27107,1.27156,1.27087,1.27112,10800000.0
2008-07-18 13:50:00,1.27127,1.27149,1.27121,1.27137,9600000.0
2008-07-18 13:51:00,1.27108,1.27136,1.27108,1.27136,64900000.0
2008-07-18 13:52:00,1.27133,1.27135,1.27081,1.27081,25600000.0
2008-07-18 13:53:00,1.27108,1.27166,1.27108,1.27149,9200000.0
2008-07-18 13:54:00,1.27126,1.27177,1.27126,1.27159,15400000.0
2008-07-18 13:55:00,1.27143,1.27202,1.27138,1.272,12000000.0
2008-07-18 13:56:00,1.27164,1.27211,1.27139,1.27139,8400000.0
2008-07-18 13:57:00,1.27138,1.27151,1.27126,1.27145,12600000.0
2008-07-18 13:58:00,1.27179,1.27207,1.27151,1.27151,87200000.0
2008-07-18 13:59:00,1.27126,1.27138,1.27102,1.27116,82000000.0
2008-07-18 14:00:00,1.27095,1.27137,1.27084,1.27134,38200000.0
2008-07-18 14:01:00,1.2714,1.2714,1.2713,1.2713,12400000.0
2008-07-18 14:02:00,1.2714,1.27144,1.27089,1.27089,12400000.0
2008-07-18 14:03:00,1.271,1.27125,1.271,1.27108,41600000.0
2008-07-18 14:04:00,1.27117,1.27117,1.27092,1.27092,31200000.0
2008-07-18 14:05:00,1.27091,1.27091,1.27038,1.2707,7200000.0
2008-07-18 14:06:00,1.27082,1.27108,1.27082,1.27108,39000000.0
2008-07-18 14:07:00,1.27142,1.27142,1.27107,1.27108,17200000.0
2008-07-18 14:08:00,1.27119,1.27134,1.27087,1.27102,37400000.0
2008-07-18 14:09:00,1.27132,1.27163,1.27103,1.27163,10400000.0
2008-07-18 14:10:00,1.27133,1.27144,1.27127,1.27127,48000000.0
2008-07-18 14:11:00,1.27104,1.27125,1.27097,1.27125,41000000.0
2008-07-18 14:12:00,1.27141,1.27146,1.27115,1.27144,16400000.0
2008-07-18 14:13:00,1.27132,1.27133,1.27121,1.27124,27600000.0
2008-07-18 14:14:00,1.27123,1.27132,1.27118,1.27132,25600000.0
2008-07-18 14:15:00,1.27111,1.27139,1.27097,1.27111,5600000.0
2008-07-18 14:16:00,1.27107,1.27163,1.27107,1.2711,10000000.0
2008-07-18 14:17:00,1.27085,1.27122,1.27085,1.27094,15800000.0
2008-07-18 14:18:00,1.2714,1.2715,1.27115,1.27126,16800000.0
2008-07-18 14:19:00,1.27121,1.27147,1.27104,1.27112,32400000.0
2008-07-18 14:20:00,1.27133,1.27193,1.27133,1.27193,35600000.0
2008-07-18 14:21:00,1.27154,1.27182,1.27129,1.27129,19000000.0
2008-07-18 14:22:00,1.27183,1.27199,1.27175,1.27193,12600000.0
2008-07-18 14:23:00,1.27189,1.27202,1.27179,1.27179,12400000.0
2008-07-18 14:24:00,1.27206,1.27221,1.27178,1.27221,14600000.0
2008-07-18 14:25:00,1.27206,1.27282,1.27202,1.27243,30600000.0
2008-07-18 14:26:00,1.27242,1.2728,1.27234,1.27234,14600000.0
2008-07-18 14:27:00,1.27241,1.27298,1.27241,1.27247,64400000.0
2008-07-18 14:28:00,1.273,1.273,1.2729,1.2729,21200000.0
2008-07-18 14:29:00,1.27247,1.27281,1.27247,1.27281,21200000.0
2008-07-18 14:30:00,1.27263,1.27267,1.27219,1.27219,56600000.0
2008-07-18 14:31:00,1.27242,1.27281,1.27242,1.27272,19400000.0
2008-07-18 14:32:00,1.27275,1.27291,1.27215,1.27231,9000000.0
2008-07-18 14:33:00,1.2721,1.27274,1.2721,1.27254,13000000.0
2008-07-18 14:34:00,1.27266,1.27314,1.27266,1.27277,64400000.0
2008-07-18 14:35:00,1.27293,1.27293,1.27259,1.27259,18000000.0
2008-07-18 14:36:00,1.27282,1.27288,1.27248,1.27249,29400000.0
2008-07-18 14:37:00,1.27241,1.27258,1.27241,1.27252,18600000.0
2008-07-18 14:38:00,1.27274,1.27285,1.27246,1.27285,20600000.0
2008-07-18 14:39:00,1.27287,1.27315,1.27252,1.27296,15200000.0
2008-07-18 14:40:00,1.27237,1.27295,1.27224,1.27295,7400000.0
2008-07-18 14:41:00,1.27271,1.27306,1.27246,1.27258,71000000.0
2008-07-18 14:42:00,1.27262,1.27299,1.27228,1.27244,23400000.0
2008-07-18 14:43:00,1.27272,1.2728,1.27231,1.27231,34000000.0
2008-07-18 14:44:00,1.27222,1.2726,1.27222,1.2726,4800000.0
2008-07-18 14:45:00,1.27319,1.27337,1.27272,1.27276,12000000.0
2008-07-18 14:46:00,1.27287,1.27321,1.27285,1.27319,27800000.0
2008-07-18 14:47:00,1.27291,1.27307,1.27276,1.27286,18600000.0
2008-07-18 14:48:00,1.27309,1.2732,1.27287,1.27287,50000000.0
2008-07-18 14:49:00,1.27323,1.27365,1.27292,1.27314,6800000.0
2008-07-18 14:50:00,1.27285,1.27332,1.27285,1.27317,15800000.0
2008-07-18 14:51:00,1.27337,1.27341,1.27316,1.27341,27200000.0
2008-07-18 14:52:00,1.27352,1.27371,1.27332,1.27337,24000000.0
2008-07-18 14:53:00,1.27333,1.27347,1.27281,1.27281,124400000.0
2008-07-18 14:54:00,1.27293,1.27374,1.27293,1.27332,30100000.0
2008-07-18 14:55:00,1.27333,1.27333,1.27268,1.27268,20400000.0
2008-07-18 14:56:00,1.2727,1.27273,1.2721,1.2721,10800000.0
2008-07-18 14:57:00,1.27288,1.27309,1.27277,1.27277,10200000.0
2008-07-18 14:58:00,1.27272,1.27272,1.2719,1.27217,23600000.0
2008-07-18 14:59:00,1.27231,1.27268,1.27191,1.27191,30600000.0
2008-07-18 15:00:00,1.27235,1.27251,1.27201,1.27223,11600000.0
2008-07-18 15:01:00,1.27241,1.27259,1.27222,1.27259,11600000.0
2008-07-18 15:02:00,1.27225,1.27278,1.27208,1.27228,23800000.0
2008-07-18 15:03:00,1.27239,1.27264,1.27199,1.27241,14600000.0
2008-07-18 15:04:00,1.27259,1.27261,1.27232,1.27249,58400000.0
2008-07-18 15:05:00,1.27225,1.27229,1.27187,1.27229,8400000.0
2008-07-18 15:06:00,1.27189,1.27225,1.27177,1.27212,14800000.0
2008-07-18 15:07:00,1.27231,1.27246,1.2722,1.2722,29600000.0
2008-07-18 15:08:00,1.27219,1.27223,1.27215,1.27223,3600000.0
2008-07-18 15:09:00,1.2723,1.2723,1.2721,1.2722,17800000.0
2008-07-18 15:10:00,1.2722,1.2724,1.27187,1.2723,17800000.0
2008-07-18 15:11:00,1.27228,1.2726,1.27214,1.27214,69600000.0
2008-07-18 15:12:00,1.27209,1.27215,1.2719,1.27215,11800000.0
2008-07-18 15:13:00,1.27215,1.27259,1.27215,1.27221,82600000.0
2008-07-18 15:14:00,1.27206,1.27218,1.27127,1.27127,97000000.0
2008-07-18 15:15:00,1.27155,1.27217,1.27136,1.27217,74600000.0
2008-07-18 15:16:00,1.27221,1.27259,1.27207,1.27223,22800000.0
2008-07-18 15:17:00,1.27205,1.27232,1.27193,1.27193,7400000.0
2008-07-18 15:18:00,1.27235,1.27235,1.2722,1.27224,5800000.0
2008-07-18 15:19:00,1.27233,1.2724,1.27201,1.2724,18200000.0
2008-07-18 15:20:00,1.27244,1.27307,1.2724,1.27276,112800000.0
2008-07-18 15:21:00,1.2732,1.2732,1.2729,1.2731,28400000.0
2008-07-18 15:22:00,1.27285,1.27321,1.27281,1.27283,28400000.0
2008-07-18 15:23:00,1.27284,1.2731,1.27283,1.27303,58200000.0
2008-07-18 15:24:00,1.27271,1.27332,1.27264,1.27274,15600000.0
2008-07-18 15:25:00,1.27304,1.27304,1.27233,1.27295,17200000.0
2008-07-18 15:26:00,1.27251,1.27281,1.27231,1.27231,13600000.0
2008-07-18 15:27:00,1.27292,1.27327,1.27289,1.27327,14600000.0
2008-07-18 15:28:00,1.2732,1.27344,1.27298,1.27315,93400000.0
2008-07-18 15:29:00,1.27346,1.27346,1.27316,1.27343,28400000.0
2008-07-18 15:30:00,1.273,1.27342,1.27281,1.2732,16400000.0
2008-07-18 15:31:00,1.2734,1.2734,1.27233,1.27233,4600000.0
2008-07-18 15:32:00,1.27228,1.27277,1.27228,1.27277,15800000.0
2008-07-18 15:33:00,1.27302,1.27303,1.27259,1.27301,139400000.0
2008-07-18 15:34:00,1.27262,1.27309,1.27262,1.27278,12200000.0
2008-07-18 15:35:00,1.27257,1.27312,1.27255,1.27307,23200000.0
2008-07-18 15:36:00,1.27352,1.27352,1.27283,1.27298,21400000.0
2008-07-18 15:37:00,1.27239,1.27242,1.27171,1.27192,110200000.0
2008-07-18 15:38:00,1.27259,1.27303,1.27214,1.27303,11800000.0
2008-07-18 15:39:00,1.27251,1.27311,1.27236,1.27311,15600000.0
2008-07-18 15:40:00,1.27282,1.27294,1.27278,1.27284,8400000.0
2008-07-18 15:41:00,1.27308,1.27323,1.27293,1.27313,13800000.0
2008-07-18 15:42:00,1.27288,1.27288,1.27254,1.27285,9600000.0
2008-07-18 15:43:00,1.273,1.27342,1.273,1.27336,109600000.0
2008-07-18 15:44:00,1.27338,1.27349,1.27306,1.27326,74000000.0
2008-07-18 15:45:00,1.2733,1.27353,1.27311,1.27321,73000000.0
2008-07-18 15:46:00,1.27335,1.27335,1.2731,1.2731,3200000.0
2008-07-18 15:47:00,1.2732,1.27362,1.27305,1.2732,13000000.0
2008-07-18 15:48:00,1.27323,1.27375,1.27321,1.2734,121600000.0
2008-07-18 15:49:00,1.27342,1.27355,1.27332,1.27354,63600000.0
2008-07-18 15:50:00,1.27361,1.27371,1.27308,1.27324,11000000.0
2008-07-18 15:51:00,1.2734,1.27409,1.2734,1.27341,15800000.0
2008-07-18 15:52:00,1.2734,1.27368,1.2734,1.27355,12200000.0
2008-07-18 15:53:00,1.27357,1.27382,1.2733,1.27343,107400000.0
2008-07-18 15:54:00,1.27304,1.27331,1.27304,1.27331,7400000.0
2008-07-18 15:55:00,1.27262,1.27317,1.27262,1.27317,59000000.0
2008-07-18 15:56:00,1.27299,1.27336,1.27288,1.27336,86800000.0
2008-07-18 15:57:00,1.27311,1.27368,1.27311,1.27334,17000000.0
2008-07-18 15:58:00,1.27345,1.27345,1.2729,1.27318,87000000.0
2008-07-18 15:59:00,1.27322,1.27334,1.2728,1.2728,16600000.0
2008-07-18 16:00:00,1.2732,1.27348,1.27296,1.27307,88400000.0
2008-07-18 16:01:00,1.27302,1.27319,1.27288,1.27319,23400000.0
2008-07-18 16:02:00,1.2729,1.27318,1.27261,1.27287,101400000.0
2008-07-18 16:03:00,1.27285,1.27323,1.27275,1.27292,77400000.0
2008-07-18 16:04:00,1.27268,1.27293,1.27246,1.27246,74400000.0
2008-07-18 16:05:00,1.27249,1.27262,1.27224,1.27261,9600000.0
2008-07-18 16:06:00,1.2728,1.273,1.2728,1.2729,93000000.0
2008-07-18 16:07:00,1.27268,1.27268,1.27216,1.27255,93000000.0
2008-07-18 16:08:00,1.27246,1.27278,1.27246,1.27273,79200000.0
2008-07-18 16:09:00,1.2729,1.27361,1.2729,1.27316,11000000.0
2008-07-18 16:10:00,1.27294,1.27307,1.27247,1.27273,80600000.0
2008-07-18 16:11:00,1.27293,1.27354,1.27277,1.27296,92800000.0
2008-07-18 16:12:00,1.27245,1.27316,1.27245,1.2728,13800000.0
2008-07-18 16:13:00,1.27268,1.27268,1.27232,1.27241,13000000.0
2008-07-18 16:14:00,1.2726,1.2727,1.2726,1.2727,13000000.0
2008-07-18 16:15:00,1.27272,1.27286,1.27226,1.27226,13000000.0
2008-07-18 16:16:00,1.27215,1.27234,1.272,1.27234,31600000.0
2008-07-18 16:17:00,1.27235,1.27272,1.27233,1.27245,95400000.0
2008-07-18 16:18:00,1.27247,1.27316,1.27247,1.2728,74600000.0
2008-07-18 16:19:00,1.27305,1.27344,1.27286,1.27344,47200000.0
2008-07-18 16:20:00,1.27389,1.27389,1.2734,1.27354,15000000.0
2008-07-18 16:21:00,1.27409,1.27421,1.2737,1.27384,74400000.0
2008-07-18 16:22:00,1.27387,1.2744,1.27369,1.2737,102800000.0
2008-07-18 16:23:00,1.27353,1.27363,1.27293,1.2731,108000000.0
2008-07-18 16:24:00,1.27316,1.27342,1.27306,1.27323,71000000.0
2008-07-18 16:25:00,1.27319,1.2733,1.27308,1.2733,9400000.0
2008-07-18 16:26:00,1.27299,1.27299,1.27299,1.27299,2600000.0
2008-07-18 16:27:00,1.2732,1.27331,1.27272,1.27317,15600000.0
2008-07-18 16:28:00,1.27307,1.27307,1.27279,1.27307,12600000.0
2008-07-18 16:29:00,1.2734,1.2734,1.2734,1.2734,9600000.0
2008-07-18 16:30:00,1.27318,1.27323,1.27298,1.27314,9600000.0
2008-07-18 16:31:00,1.2731,1.27359,1.27283,1.27306,13800000.0
2008-07-18 16:32:00,1.27312,1.27367,1.27276,1.2734,17600000.0
2008-07-18 16:33:00,1.273,1.27329,1.273,1.27316,12000000.0
2008-07-18 16:34:00,1.2738,1.2739,1.2734,1.2737,71200000.0
2008-07-18 16:35:00,1.27322,1.27339,1.27322,1.27335,71200000.0
2008-07-18 16:36:00,1.2735,1.27359,1.27328,1.27335,70800000.0
2008-07-18 16:37:00,1.27362,1.27365,1.27293,1.27359,8200000.0
2008-07-18 16:38:00,1.27371,1.27407,1.27369,1.27397,93000000.0
2008-07-18 16:39:00,1.27362,1.2739,1.27362,1.27388,5600000.0
2008-07-18 16:40:00,1.27374,1.27389,1.27367,1.27367,29000000.0
2008-07-18 16:41:00,1.27375,1.2741,1.27375,1.27407,9400000.0
2008-07-18 16:42:00,1.27386,1.27396,1.27364,1.27384,60000000.0
2008-07-18 16:43:00,1.27387,1.27387,1.27347,1.27353,8200000.0
2008-07-18 16:44:00,1.27371,1.27414,1.27368,1.27381,18600000.0
2008-07-18 16:45:00,1.27404,1.27446,1.27404,1.27442,6800000.0
2008-07-18 16:46:00,1.27413,1.27439,1.27397,1.2741,59000000.0
2008-07-18 16:47:00,1.27373,1.27409,1.27373,1.27385,26200000.0
2008-07-18 16:48:00,1.2737,1.27391,1.2737,1.27391,5600000.0
2008-07-18 16:49:00,1.27362,1.27362,1.27325,1.27342,30400000.0
2008-07-18 16:50:00,1.27345,1.27385,1.27345,1.27385,60600000.0
2008-07-18 16:51:00,1.27376,1.2739,1.27339,1.27359,14200000.0
2008-07-18 16:52:00,1.27351,1.27373,1.27347,1.27353,59600000.0
2008-07-18 16:53:00,1.27358,1.27384,1.27346,1.27364,51200000.0
2008-07-18 16:54:00,1.27372,1.27399,1.27369,1.27378,44200000.0
2008-07-18 16:55:00,1.27384,1.27419,1.27369,1.27369,93600000.0
2008-07-18 16:56:00,1.27361,1.27361,1.27356,1.27356,5400000.0
2008-07-18 16:57:00,1.27371,1.27426,1.27368,1.27396,64600000.0
2008-07-18 16:58:00,1.27385,1.2741,1.27381,1.27381,77800000.0
2008-07-18 16:59:00,1.27414,1.27435,1.27406,1.27418,18400000.0
2008-07-18 17:00:00,1.27481,1.27481,1.27415,1.27443,101000000.0
2008-07-18 17:01:00,1.27415,1.27444,1.27399,1.27404,15800000.0
2008-07-18 17:02:00,1.27406,1.27414,1.27367,1.2739,17600000.0
2008-07-18 17:03:00,1.2743,1.2744,1.2742,1.2743,115400000.0
2008-07-18 17:04:00,1.27385,1.27414,1.27373,1.27385,115400000.0
2008-07-18 17:05:00,1.27385,1.27419,1.2735,1.27374,98400000.0
2008-07-18 17:06:00,1.27399,1.27438,1.27395,1.2743,80600000.0
2008-07-18 17:07:00,1.27411,1.27478,1.27398,1.27452,94600000.0
2008-07-18 17:08:00,1.27433,1.27433,1.27422,1.27422,2600000.0
2008-07-18 17:09:00,1.27412,1.27458,1.27412,1.27428,29600000.0
2008-07-18 17:10:00,1.27428,1.27469,1.27426,1.2744,104400000.0
2008-07-18 17:11:00,1.2745,1.27476,1.27442,1.27451,57600000.0
2008-07-18 17:12:00,1.27479,1.27515,1.27438,1.27493,130600000.0
2008-07-18 17:13:00,1.27483,1.27485,1.27447,1.27447,45200000.0
2008-07-18 17:14:00,1.27452,1.27509,1.27448,1.27509,14800000.0
2008-07-18 17:15:00,1.27506,1.27506,1.27468,1.27468,5600000.0
2008-07-18 17:16:00,1.27357,1.27422,1.27357,1.27395,17800000.0
2008-07-18 17:17:00,1.27388,1.27423,1.27368,1.27409,91100000.0
2008-07-18 17:18:00,1.27391,1.27436,1.27391,1.27436,114800000.0
2008-07-18 17:19:00,1.27417,1.27432,1.27403,1.27424,12800000.0
2008-07-18 17:20:00,1.27412,1.27442,1.27412,1.27419,13400000.0
2008-07-18 17:21:00,1.27426,1.27457,1.27419,1.27435,95400000.0
2008-07-18 17:22:00,1.2741,1.2741,1.27407,1.27407,4000000.0
2008-07-18 17:23:00,1.2741,1.27446,1.27398,1.27446,9800000.0
2008-07-18 17:24:00,1.27428,1.27475,1.27428,1.27449,112600000.0
2008-07-18 17:25:00,1.2739,1.27467,1.27379,1.27412,134200000.0
2008-07-18 17:26:00,1.27416,1.27476,1.27403,1.27408,106400000.0
2008-07-18 17:27:00,1.27448,1.27461,1.27422,1.27439,84400000.0
2008-07-18 17:28:00,1.27447,1.27511,1.27434,1.27464,94600000.0
2008-07-18 17:29:00,1.27478,1.27478,1.27407,1.2743,150000000.0
2008-07-18 17:30:00,1.27421,1.27455,1.27388,1.27402,13200000.0
2008-07-18 17:31:00,1.27397,1.27443,1.27381,1.27428,102600000.0
2008-07-18 17:32:00,1.27423,1.27426,1.27391,1.27405,77200000.0
2008-07-18 17:33:00,1.27396,1.27446,1.27388,1.27405,115400000.0
2008-07-18 17:34:00,1.27418,1.27434,1.27384,1.27434,91800000.0
2008-07-18 17:35:00,1.27457,1.27471,1.27414,1.27429,80300000.0
2008-07-18 17:36:00,1.27417,1.27447,1.27398,1.2744,58200000.0
2008-07-18 17:37:00,1.27412,1.2744,1.27394,1.27415,50800000.0
2008-07-18 17:38:00,1.27433,1.27456,1.2742,1.27439,72400000.0
2008-07-18 17:39:00,1.27446,1.27446,1.27406,1.27406,11000000.0
2008-07-18 17:40:00,1.27439,1.27484,1.27409,1.27457,16000000.0
2008-07-18 17:41:00,1.27455,1.27462,1.27413,1.27418,41600000.0
2008-07-18 17:42:00,1.27412,1.27457,1.27409,1.27433,80200000.0
2008-07-18 17:43:00,1.27453,1.27499,1.27441,1.27441,16200000.0
2008-07-18 17:44:00,1.27459,1.27469,1.27445,1.27448,39200000.0
2008-07-18 17:45:00,1.2748,1.2748,1.2748,1.2748,2600000.0
2008-07-18 17:46:00,1.27429,1.27434,1.27429,1.27434,2600000.0
2008-07-18 17:47:00,1.2747,1.2747,1.2746,1.2747,79800000.0
2008-07-18 17:49:00,1.27441,1.27451,1.2743,1.27451,79800000.0
2008-07-18 17:50:00,1.27421,1.2744,1.27406,1.27406,15400000.0
2008-07-18 17:51:00,1.27429,1.27453,1.27428,1.27432,54600000.0
2008-07-18 17:52:00,1.2748,1.2749,1.2748,1.2749,46000000.0
2008-07-18 17:53:00,1.27486,1.2753,1.27471,1.27485,46000000.0
2008-07-18 17:54:00,1.27489,1.27508,1.27475,1.27485,41400000.0
2008-07-18 17:55:00,1.27454,1.27468,1.2743,1.27432,8400000.0
2008-07-18 17:56:00,1.27445,1.27499,1.27438,1.2744,124400000.0
2008-07-18 17:57:00,1.2745,1.27492,1.27447,1.27485,115600000.0
2008-07-18 17:58:00,1.27437,1.27473,1.27437,1.27473,12800000.0
2008-07-18 17:59:00,1.27473,1.27503,1.27472,1.27483,78200000.0
2008-07-18 18:00:00,1.27473,1.27516,1.27466,1.27488,103600000.0
2008-07-18 18:01:00,1.27495,1.27502,1.27475,1.27483,90000000.0
2008-07-18 18:02:00,1.27462,1.27466,1.27436,1.27445,106800000.0
2008-07-18 18:03:00,1.2747,1.2748,1.2747,1.2748,10400000.0
2008-07-18 18:04:00,1.2749,1.2749,1.2748,1.2748,10400000.0
2008-07-18 18:05:00,1.27449,1.27457,1.27428,1.27449,10400000.0
2008-07-18 18:06:00,1.27468,1.27468,1.27428,1.27434,14600000.0
2008-07-18 18:07:00,1.2748,1.2749,1.2748,1.2749,14800000.0
2008-07-18 18:08:00,1.27455,1.27486,1.2742,1.27439,14800000.0
2008-07-18 18:09:00,1.27426,1.27481,1.27426,1.27458,11200000.0
2008-07-18 18:10:00,1.27423,1.275,1.27414,1.27444,107300000.0
2008-07-18 18:11:00,1.2748,1.2749,1.2747,1.2748,125200000.0
2008-07-18 18:12:00,1.2747,1.2748,1.2747,1.2747,125200000.0
2008-07-18 18:13:00,1.27459,1.27459,1.27381,1.27394,125200000.0
2008-07-18 18:14:00,1.27402,1.27436,1.2737,1.2737,11600000.0
2008-07-18 18:15:00,1.27355,1.27395,1.27349,1.27377,17400000.0
2008-07-18 18:16:00,1.27405,1.27437,1.2737,1.27415,16000000.0
2008-07-18 18:18:00,1.27385,1.27409,1.27385,1.27404,28600000.0
2008-07-18 18:19:00,1.27377,1.27425,1.27365,1.27425,21800000.0
2008-07-18 18:20:00,1.2746,1.2746,1.2746,1.2746,52400000.0
2008-07-18 18:21:00,1.27402,1.27465,1.27378,1.27417,52400000.0
2008-07-18 18:24:00,1.27436,1.27436,1.27405,1.27405,14600000.0
2008-07-18 18:25:00,1.27397,1.27409,1.27366,1.27366,6800000.0
2008-07-18 18:26:00,1.27425,1.27425,1.27387,1.2739,15200000.0
2008-07-18 18:27:00,1.27402,1.27406,1.27397,1.27402,8200000.0
2008-07-18 18:28:00,1.2743,1.2744,1.2743,1.2744,21200000.0
2008-07-18 18:29:00,1.27382,1.27435,1.27382,1.27435,21200000.0
2008-07-18 18:30:00,1.2746,1.2746,1.2746,1.2746,15200000.0
2008-07-18 18:31:00,1.27424,1.2744,1.27412,1.27412,15200000.0
2008-07-18 18:32:00,1.2745,1.2745,1.2745,1.2745,22600000.0
2008-07-18 18:33:00,1.2746,1.2747,1.2745,1.2747,22600000.0
2008-07-18 18:34:00,1.2742,1.27458,1.27415,1.27416,22600000.0
2008-07-18 18:36:00,1.2747,1.2747,1.2747,1.2747,8400000.0
2008-07-18 18:37:00,1.27452,1.27457,1.2742,1.2742,8400000.0
2008-07-18 18:39:00,1.2746,1.2746,1.2746,1.2746,5800000.0
2008-07-18 18:40:00,1.2747,1.2747,1.2747,1.2747,5800000.0
2008-07-18 18:41:00,1.2746,1.2746,1.2746,1.2746,5800000.0
2008-07-18 18:45:00,1.2745,1.2746,1.2745,1.2746,5800000.0
2008-07-18 18:46:00,1.2745,1.2745,1.2745,1.2745,5800000.0
2008-07-18 18:48:00,1.2746,1.2746,1.2746,1.2746,5800000.0
2008-07-18 18:49:00,1.2747,1.2747,1.2747,1.2747,5800000.0
2008-07-18 18:52:00,1.27406,1.27428,1.27389,1.27389,5800000.0
2008-07-18 18:54:00,1.2745,1.2745,1.2744,1.2745,19000000.0
2008-07-18 18:55:00,1.27411,1.27413,1.27346,1.27367,19000000.0
2008-07-18 18:56:00,1.27326,1.27392,1.27326,1.27392,15400000.0
2008-07-18 18:57:00,1.27339,1.2739,1.27332,1.27375,11200000.0
2008-07-18 18:58:00,1.27322,1.27397,1.27322,1.27397,9400000.0
2008-07-18 18:59:00,1.27426,1.27447,1.27397,1.27447,121200000.0
2008-07-18 19:00:00,1.27406,1.27421,1.27315,1.27382,120200000.0
2008-07-18 19:01:00,1.27371,1.27415,1.2734,1.27377,20600000.0
2008-07-18 19:02:00,1.27331,1.27351,1.27328,1.27351,11000000.0
2008-07-18 19:03:00,1.27343,1.27393,1.27342,1.2735,11600000.0
2008-07-18 19:04:00,1.27392,1.27392,1.27332,1.27335,16200000.0
2008-07-18 19:05:00,1.27371,1.27396,1.27335,1.27335,22200000.0
2008-07-18 19:06:00,1.2737,1.2737,1.2735,1.2735,49800000.0
2008-07-18 19:07:00,1.27334,1.27334,1.27286,1.27291,49800000.0
2008-07-18 19:09:00,1.2735,1.2737,1.2734,1.2737,19200000.0
2008-07-18 19:10:00,1.27281,1.27321,1.27281,1.27287,19200000.0
2008-07-18 19:11:00,1.27289,1.27333,1.27275,1.27301,83600000.0
2008-07-18 19:14:00,1.27291,1.27318,1.27289,1.27306,71000000.0
2008-07-18 19:15:00,1.27288,1.27312,1.27281,1.27312,25600000.0
2008-07-18 19:16:00,1.27347,1.27365,1.27316,1.27364,22400000.0
2008-07-18 19:17:00,1.2735,1.27359,1.2735,1.27359,4200000.0
2008-07-18 19:18:00,1.27376,1.27395,1.27335,1.27335,13000000.0
2008-07-18 19:19:00,1.2741,1.2741,1.2741,1.2741,13400000.0
2008-07-18 19:20:00,1.27356,1.27411,1.2735,1.2735,13400000.0
2008-07-18 19:21:00,1.27372,1.27372,1.2731,1.27326,13600000.0
2008-07-18 19:23:00,1.2737,1.2738,1.2737,1.2738,8000000.0
2008-07-18 19:24:00,1.2737,1.2738,1.2737,1.2738,8000000.0
2008-07-18 19:25:00,1.27354,1.27354,1.27338,1.27338,8000000.0
2008-07-18 19:28:00,1.27367,1.27389,1.27358,1.27374,19000000.0
2008-07-18 19:29:00,1.27365,1.27381,1.27358,1.27361,34800000.0
2008-07-18 19:30:00,1.27385,1.27402,1.27358,1.27358,18600000.0
2008-07-18 19:31:00,1.27389,1.27441,1.27387,1.27402,33000000.0
2008-07-18 19:33:00,1.27408,1.27431,1.27346,1.27393,48000000.0
2008-07-18 19:36:00,1.27361,1.27392,1.27361,1.2738,5000000.0
2008-07-18 19:40:00,1.27389,1.27401,1.27367,1.27395,18000000.0
2008-07-18 19:41:00,1.27373,1.27418,1.27373,1.27387,26000000.0
2008-07-18 19:45:00,1.27374,1.27389,1.27359,1.27372,14800000.0
2008-07-18 19:46:00,1.27376,1.27381,1.27376,1.27381,2600000.0
2008-07-18 19:47:00,1.27415,1.27434,1.274,1.27405,6000000.0
2008-07-18 19:48:00,1.27396,1.27424,1.27356,1.27356,16400000.0
2008-07-18 19:49:00,1.27369,1.27402,1.27369,1.27388,17600000.0
2008-07-18 19:53:00,1.27382,1.27434,1.27382,1.27431,18600000.0
2008-07-18 19:54:00,1.2747,1.2747,1.2747,1.2747,55000000.0
2008-07-18 19:55:00,1.2748,1.2748,1.2746,1.2746,55000000.0
2008-07-18 19:56:00,1.27426,1.27432,1.27414,1.27425,55000000.0
2008-07-18 19:57:00,1.2749,1.275,1.2749,1.275,12100000.0
2008-07-18 19:58:00,1.2749,1.2749,1.2749,1.2749,12100000.0
2008-07-18 19:59:00,1.275,1.275,1.2749,1.275,12100000.0
2008-07-18 20:00:00,1.27455,1.27455,1.27392,1.27415,12100000.0
2008-07-18 20:01:00,1.2742,1.2742,1.27343,1.27399,14400000.0
2008-07-18 20:02:00,1.27408,1.2744,1.27387,1.27409,17000000.0
2008-07-18 20:03:00,1.27418,1.27418,1.27387,1.27387,13200000.0
2008-07-18 20:04:00,1.2747,1.2747,1.2746,1.2747,13800000.0
2008-07-18 20:05:00,1.2746,1.2747,1.2746,1.2747,13800000.0
2008-07-18 20:06:00,1.27429,1.2743,1.27398,1.27416,13800000.0
2008-07-18 20:07:00,1.2745,1.2745,1.27401,1.27433,16200000.0
2008-07-18 20:08:00,1.2747,1.2747,1.2747,1.2747,15600000.0
2008-07-18 20:11:00,1.27413,1.2742,1.27405,1.27418,15600000.0
2008-07-18 20:12:00,1.2745,1.2745,1.2744,1.2744,3200000.0
2008-07-18 20:13:00,1.27413,1.27413,1.27395,1.27395,3200000.0
2008-07-18 20:14:00,1.27384,1.27384,1.27322,1.27348,21800000.0
2008-07-18 20:15:00,1.27339,1.27408,1.27324,1.27324,24200000.0
2008-07-18 20:16:00,1.27356,1.27383,1.27356,1.2737,8200000.0
2008-07-18 20:17:00,1.2743,1.2743,1.2742,1.2743,11200000.0
2008-07-18 20:19:00,1.27392,1.27393,1.27344,1.27344,11200000.0
2008-07-18 20:20:00,1.2741,1.2741,1.274,1.274,16800000.0
2008-07-18 20:21:00,1.27352,1.27383,1.27352,1.27361,16800000.0
2008-07-18 20:22:00,1.2743,1.2743,1.2741,1.2742,6200000.0
2008-07-18 20:25:00,1.2741,1.2743,1.2741,1.2742,6200000.0
2008-07-18 20:28:00,1.27388,1.27396,1.27373,1.27373,6200000.0
2008-07-18 20:29:00,1.2744,1.2745,1.2744,1.2745,9200000.0
2008-07-18 20:30:00,1.27387,1.2741,1.27375,1.27402,9200000.0
2008-07-18 20:31:00,1.2744,1.2744,1.2744,1.2744,26400000.0
2008-07-18 20:32:00,1.27411,1.27464,1.27385,1.27464,26400000.0
2008-07-18 20:33:00,1.27464,1.275,1.27453,1.27499,15200000.0
2008-07-18 20:34:00,1.2751,1.2751,1.275,1.2751,67000000.0
2008-07-18 20:35:00,1.27466,1.27505,1.27449,1.2746,67000000.0
2008-07-18 20:36:00,1.27429,1.27429,1.27404,1.27418,9200000.0
2008-07-18 20:37:00,1.27404,1.2741,1.27404,1.27409,10800000.0
2008-07-18 20:38:00,1.27418,1.27418,1.27411,1.27411,2600000.0
2008-07-18 20:39:00,1.2745,1.27491,1.2745,1.27452,13800000.0
2008-07-18 20:40:00,1.27458,1.27489,1.27444,1.27444,11600000.0
2008-07-18 20:41:00,1.27453,1.27453,1.27439,1.27451,10200000.0
2008-07-18 20:43:00,1.27454,1.2749,1.27443,1.27448,28500000.0
2008-07-18 20:44:00,1.27449,1.27449,1.27443,1.27443,3200000.0
2008-07-18 20:45:00,1.2751,1.2751,1.275,1.2751,15200000.0
2008-07-18 20:46:00,1.27434,1.27489,1.27434,1.2747,15200000.0
2008-07-18 20:47:00,1.27426,1.2749,1.27426,1.27452,70200000.0
2008-07-18 20:48:00,1.2748,1.2749,1.2745,1.2748,6800000.0
2008-07-18 20:49:00,1.27404,1.27421,1.27391,1.27391,6800000.0
2008-07-18 20:50:00,1.27417,1.27417,1.27346,1.274,10800000.0
2008-07-18 20:51:00,1.27417,1.27417,1.27383,1.27383,22000000.0
2008-07-18 20:52:00,1.274,1.27421,1.27382,1.27382,15000000.0
2008-07-18 20:53:00,1.2744,1.2744,1.2744,1.2744,12400000.0
2008-07-18 20:54:00,1.27398,1.27407,1.27372,1.27394,12400000.0
2008-07-18 20:55:00,1.2746,1.2746,1.2745,1.2745,11200000.0
2008-07-18 20:56:00,1.2746,1.2746,1.2746,1.2746,11200000.0
2008-07-18 20:57:00,1.274,1.27434,1.27383,1.2743,11200000.0
2008-07-18 20:58:00,1.27428,1.27436,1.27382,1.27427,19200000.0
2008-07-18 20:59:00,1.27405,1.2743,1.27397,1.2741,13200000.0
2008-07-18 21:00:00,1.27453,1.27453,1.27429,1.27429,3000000.0
2008-07-18 21:02:00,1.2745,1.2745,1.2745,1.2745,14000000.0
2008-07-18 21:03:00,1.27426,1.27439,1.27413,1.27422,14000000.0
2008-07-18 21:04:00,1.27465,1.27465,1.27422,1.27447,5200000.0
2008-07-18 21:06:00,1.27418,1.27431,1.27411,1.27431,22700000.0
2008-07-18 21:07:00,1.27422,1.27433,1.27412,1.27419,11200000.0
2008-07-18 21:08:00,1.2744,1.2744,1.27399,1.27415,26600000.0
2008-07-18 21:09:00,1.27415,1.27435,1.27415,1.27435,2000000.0
2008-07-18 21:10:00,1.2747,1.2747,1.2745,1.2745,11600000.0
2008-07-18 21:11:00,1.27456,1.27473,1.27424,1.27459,11600000.0
2008-07-18 21:12:00,1.27456,1.27461,1.27439,1.27459,32400000.0
2008-07-18 21:13:00,1.27482,1.27482,1.27442,1.27449,16600000.0
2008-07-18 21:14:00,1.2746,1.2746,1.2746,1.2746,9400000.0
2008-07-18 21:15:00,1.27423,1.27444,1.27419,1.27419,9400000.0
2008-07-18 21:16:00,1.274,1.27429,1.2739,1.27421,10000000.0
2008-07-18 21:19:00,1.2746,1.2746,1.2745,1.2746,12000000.0
2008-07-18 21:20:00,1.27429,1.27429,1.27402,1.27423,12000000.0
2008-07-18 21:21:00,1.27403,1.27412,1.27396,1.27396,5000000.0
2008-07-18 21:22:00,1.27407,1.27407,1.27367,1.27407,6000000.0
2008-07-18 21:24:00,1.27378,1.27411,1.27357,1.27365,18200000.0
2008-07-18 21:25:00,1.2741,1.2742,1.2741,1.2742,24000000.0
2008-07-18 21:27:00,1.2743,1.2743,1.2742,1.2742,24000000.0
2008-07-18 21:29:00,1.27419,1.27419,1.27368,1.27399,24000000.0
2008-07-18 21:32:00,1.27386,1.27417,1.27382,1.27417,13200000.0
2008-07-18 21:33:00,1.27417,1.27445,1.27401,1.27401,10000000.0
2008-07-18 21:34:00,1.2744,1.27465,1.27423,1.27465,87000000.0
2008-07-18 21:35:00,1.27431,1.27469,1.27431,1.27433,7400000.0
2008-07-18 21:36:00,1.27423,1.27457,1.27414,1.27414,3000000.0
2008-07-18 21:37:00,1.27434,1.27434,1.2739,1.27405,4800000.0
2008-07-18 21:39:00,1.27388,1.27455,1.27388,1.27426,20200000.0
2008-07-18 21:40:00,1.2745,1.2745,1.2744,1.2744,11000000.0
2008-07-18 21:41:00,1.2745,1.2745,1.2744,1.2745,11000000.0
2008-07-18 21:42:00,1.2744,1.2744,1.2744,1.2744,11000000.0
2008-07-18 21:44:00,1.2745,1.2745,1.2745,1.2745,11000000.0
2008-07-18 21:45:00,1.2746,1.2746,1.2745,1.2745,11000000.0
2008-07-18 21:46:00,1.27389,1.27417,1.27389,1.27416,11000000.0
2008-07-18 21:47:00,1.27398,1.27437,1.27398,1.27398,11000000.0
2008-07-18 21:48:00,1.2744,1.2745,1.2744,1.2745,129800000.0
2008-07-18 21:49:00,1.2746,1.2746,1.2745,1.2745,129800000.0
2008-07-18 21:50:00,1.27373,1.27399,1.27345,1.2735,129800000.0
2008-07-18 21:51:00,1.2743,1.2744,1.2743,1.2744,63200000.0
2008-07-18 21:52:00,1.27366,1.27366,1.27357,1.27364,63200000.0
2008-07-18 21:55:00,1.27353,1.27362,1.27345,1.2736,23200000.0
2008-07-18 21:56:00,1.27367,1.27373,1.27367,1.27367,9000000.0
2008-07-18 21:58:00,1.27359,1.27373,1.27359,1.27366,24800000.0
2008-07-18 21:59:00,1.27363,1.27381,1.27363,1.27367,29400000.0
2008-07-18 22:00:00,1.2743,1.2743,1.2743,1.2743,28000000.0
2008-07-18 22:01:00,1.2742,1.2743,1.2742,1.2743,28000000.0
2008-07-18 22:02:00,1.2738,1.27393,1.27376,1.27388,28000000.0
2008-07-18 22:04:00,1.27353,1.27397,1.27353,1.27368,13200000.0
2008-07-18 22:06:00,1.27353,1.27381,1.27353,1.27377,10600000.0
2008-07-18 22:07:00,1.2742,1.2742,1.2742,1.2742,10200000.0
2008-07-18 22:08:00,1.2743,1.2743,1.2743,1.2743,10200000.0
2008-07-18 22:09:00,1.27365,1.27365,1.27335,1.27335,10200000.0
2008-07-18 22:10:00,1.27361,1.27375,1.2735,1.2735,10600000.0
2008-07-18 22:11:00,1.27383,1.274,1.27347,1.27371,60300000.0
2008-07-18 22:12:00,1.2741,1.2742,1.2741,1.2742,20200000.0
2008-07-18 22:13:00,1.2743,1.2743,1.2741,1.2742,20200000.0
2008-07-18 22:15:00,1.2741,1.2742,1.2741,1.2741,20200000.0
2008-07-18 22:17:00,1.27376,1.27391,1.27342,1.27379,20200000.0
2008-07-18 22:18:00,1.2733,1.27372,1.27313,1.27372,14400000.0
2008-07-18 22:19:00,1.27368,1.27389,1.2735,1.27375,11000000.0
2008-07-18 22:20:00,1.27378,1.27395,1.27338,1.27393,30400000.0
2008-07-18 22:21:00,1.2744,1.2744,1.2743,1.2743,6000000.0
2008-07-18 22:22:00,1.2744,1.2744,1.2744,1.2744,6000000.0
2008-07-18 22:23:00,1.27396,1.27419,1.27396,1.27419,6000000.0
2008-07-18 22:24:00,1.2745,1.2745,1.2744,1.2745,18800000.0
2008-07-18 22:25:00,1.27394,1.27406,1.27374,1.27374,18800000.0
2008-07-18 22:26:00,1.27407,1.27407,1.27386,1.27386,9000000.0
2008-07-18 22:27:00,1.27393,1.27394,1.27356,1.27363,13200000.0
2008-07-18 22:29:00,1.27355,1.27388,1.27355,1.27388,3600000.0
2008-07-18 22:30:00,1.2743,1.2743,1.2742,1.2742,15600000.0
2008-07-18 22:31:00,1.2743,1.2743,1.2742,1.2742,15600000.0
2008-07-18 22:32:00,1.2743,1.2743,1.2742,1.2743,15600000.0
2008-07-18 22:33:00,1.2742,1.2743,1.2742,1.2742,15600000.0
2008-07-18 22:34:00,1.27362,1.27362,1.27339,1.2734,15600000.0
2008-07-18 22:35:00,1.27375,1.27381,1.27338,1.27368,14400000.0
2008-07-18 22:36:00,1.27362,1.27409,1.27362,1.27409,5800000.0
2008-07-18 22:37:00,1.27401,1.27401,1.27379,1.27391,10000000.0
2008-07-18 22:38:00,1.2743,1.2744,1.2742,1.2743,10400000.0
2008-07-18 22:39:00,1.27401,1.27401,1.27371,1.27375,10400000.0
2008-07-18 22:40:00,1.27374,1.27441,1.27374,1.27419,5200000.0
2008-07-18 22:41:00,1.2744,1.2745,1.2743,1.2743,11000000.0
2008-07-18 22:42:00,1.2735,1.27386,1.2735,1.27386,11000000.0
2008-07-18 22:43:00,1.27395,1.27414,1.27374,1.27391,12600000.0
2008-07-18 22:44:00,1.27383,1.2741,1.27374,1.27378,12200000.0
2008-07-18 22:45:00,1.2742,1.2743,1.2741,1.2741,3600000.0
2008-07-18 22:46:00,1.27362,1.27369,1.27356,1.27369,3600000.0
2008-07-18 22:48:00,1.27366,1.27417,1.27366,1.27417,7400000.0
2008-07-18 22:49:00,1.27399,1.27436,1.27399,1.27436,8200000.0
2008-07-18 22:50:00,1.2739,1.27398,1.2739,1.27398,3200000.0
2008-07-18 22:51:00,1.27427,1.27435,1.27389,1.27421,20200000.0
2008-07-18 22:52:00,1.27409,1.27409,1.27409,1.27409,2600000.0
2008-07-18 22:53:00,1.27394,1.27396,1.27394,1.27396,7600000.0
2008-07-18 22:54:00,1.2742,1.2742,1.2742,1.2742,9800000.0
2008-07-18 22:55:00,1.27365,1.27379,1.27361,1.27363,9800000.0
2008-07-18 22:56:00,1.274,1.27402,1.274,1.27402,3200000.0
2008-07-18 22:58:00,1.2742,1.2742,1.2741,1.2741,60800000.0
2008-07-18 22:59:00,1.27352,1.27352,1.27304,1.27304,60800000.0
2008-07-20 23:01:00,1.27548,1.27592,1.2754,1.27592,19000000.0
2008-07-20 23:02:00,1.27551,1.27563,1.27521,1.27563,7400000.0
2008-07-20 23:03:00,1.27571,1.27571,1.27531,1.27532,11600000.0
2008-07-20 23:04:00,1.27554,1.27554,1.27508,1.27514,11600000.0
2008-07-20 23:05:00,1.27518,1.27565,1.27518,1.27554,9800000.0
2008-07-20 23:06:00,1.27506,1.27506,1.2746,1.2746,19200000.0
2008-07-20 23:07:00,1.27528,1.27547,1.27525,1.27546,7600000.0
2008-07-20 23:10:00,1.27508,1.27586,1.27508,1.27532,13000000.0
2008-07-20 23:11:00,1.27535,1.2756,1.27535,1.27554,12600000.0
2008-07-20 23:13:00,1.27576,1.27627,1.27573,1.27623,25600000.0
2008-07-20 23:14:00,1.27604,1.27637,1.27604,1.27608,9400000.0
2008-07-20 23:16:00,1.27602,1.27634,1.27589,1.27634,6800000.0
2008-07-20 23:17:00,1.27638,1.27638,1.27591,1.27599,9600000.0
2008-07-20 23:18:00,1.27591,1.27596,1.27583,1.27583,8800000.0
2008-07-20 23:19:00,1.27554,1.2759,1.27554,1.2756,14600000.0
2008-07-20 23:21:00,1.27542,1.27565,1.27508,1.27565,7200000.0
2008-07-20 23:23:00,1.27572,1.27572,1.27537,1.27557,4200000.0
2008-07-20 23:24:00,1.27561,1.27603,1.27552,1.27562,23600000.0
2008-07-20 23:25:00,1.27568,1.27574,1.2754,1.27541,10200000.0
2008-07-20 23:26:00,1.27563,1.2758,1.27537,1.2758,15000000.0
2008-07-20 23:31:00,1.27571,1.27603,1.27571,1.27603,4200000.0
2008-07-20 23:34:00,1.27609,1.27637,1.27563,1.27616,15800000.0
2008-07-20 23:35:00,1.2759,1.2763,1.27587,1.27624,10800000.0
2008-07-20 23:36:00,1.27653,1.27653,1.27608,1.27615,15400000.0
2008-07-20 23:37:00,1.27645,1.2765,1.27627,1.27627,13400000.0
2008-07-20 23:38:00,1.27627,1.27648,1.27608,1.27608,18000000.0
2008-07-20 23:43:00,1.27655,1.27694,1.27621,1.27621,14400000.0
2008-07-20 23:44:00,1.27657,1.27657,1.27629,1.2763,9800000.0
2008-07-20 23:49:00,1.27605,1.2765,1.27605,1.27619,13200000.0
2008-07-20 23:51:00,1.27598,1.27598,1.27534,1.27534,14800000.0
2008-07-20 23:56:00,1.27605,1.27637,1.27568,1.27568,15200000.0
2008-07-20 23:57:00,1.27621,1.27631,1.2758,1.27618,21000000.0
2008-07-21 00:00:00,1.27581,1.27581,1.27547,1.27547,2000000.0
2008-07-21 00:01:00,1.27547,1.27582,1.27527,1.27543,19300000.0
2008-07-21 00:02:00,1.276,1.2761,1.276,1.2761,10400000.0
2008-07-21 00:03:00,1.276,1.276,1.276,1.276,10400000.0
2008-07-21 00:04:00,1.2752,1.27576,1.27508,1.27576,10400000.0
2008-07-21 00:06:00,1.2757,1.27599,1.2755,1.27599,14800000.0
2008-07-21 00:08:00,1.27529,1.27584,1.27524,1.27539,16400000.0
2008-07-21 00:09:00,1.2747,1.27486,1.27465,1.27474,21400000.0
2008-07-21 00:10:00,1.27511,1.27553,1.27488,1.27553,12400000.0
2008-07-21 00:11:00,1.27498,1.27518,1.27471,1.27502,22200000.0
2008-07-21 00:13:00,1.27514,1.27526,1.27503,1.27517,9400000.0
2008-07-21 00:14:00,1.2756,1.2757,1.2755,1.2755,20200000.0
2008-07-21 00:15:00,1.27474,1.27528,1.27473,1.27511,20200000.0
2008-07-21 00:16:00,1.27526,1.27533,1.27467,1.27517,23500000.0
2008-07-21 00:17:00,1.2752,1.27552,1.27493,1.2753,10000000.0
2008-07-21 00:18:00,1.27507,1.27546,1.27507,1.27546,6400000.0
2008-07-21 00:19:00,1.2753,1.27548,1.27515,1.27525,13400000.0
2008-07-21 00:20:00,1.27541,1.27571,1.27526,1.27571,18600000.0
2008-07-21 00:21:00,1.27551,1.27558,1.27527,1.27558,15200000.0
2008-07-21 00:22:00,1.2759,1.2759,1.2756,1.2758,16400000.0
2008-07-21 00:23:00,1.27541,1.27587,1.27539,1.27575,16400000.0
2008-07-21 00:24:00,1.27575,1.27607,1.27539,1.27586,19800000.0
2008-07-21 00:25:00,1.2762,1.2763,1.2762,1.2763,10800000.0
2008-07-21 00:27:00,1.2762,1.2763,1.2762,1.2763,10800000.0
2008-07-21 00:28:00,1.27568,1.27602,1.27563,1.27593,10800000.0
2008-07-21 00:29:00,1.27587,1.27612,1.27579,1.2758,13700000.0
2008-07-21 00:30:00,1.27569,1.27604,1.27569,1.2757,13800000.0
2008-07-21 00:31:00,1.27559,1.27579,1.27558,1.27565,21000000.0
2008-07-21 00:32:00,1.2762,1.27644,1.27592,1.27602,11000000.0
2008-07-21 00:33:00,1.27601,1.27637,1.27581,1.27613,8000000.0
2008-07-21 00:34:00,1.27555,1.27609,1.27555,1.27609,3200000.0
2008-07-21 00:35:00,1.27609,1.2761,1.27595,1.2761,5800000.0
2008-07-21 00:36:00,1.2765,1.2765,1.2764,1.2764,16600000.0
2008-07-21 00:37:00,1.2765,1.2765,1.2763,1.2764,16600000.0
2008-07-21 00:38:00,1.27569,1.27633,1.27552,1.27633,16600000.0
2008-07-21 00:39:00,1.2763,1.2763,1.2763,1.2763,34600000.0
2008-07-21 00:40:00,1.2758,1.27586,1.2755,1.27586,34600000.0
2008-07-21 00:41:00,1.27589,1.276,1.27561,1.27575,18600000.0
2008-07-21 00:44:00,1.2765,1.2765,1.2765,1.2765,18000000.0
2008-07-21 00:45:00,1.27569,1.27612,1.27569,1.27584,18000000.0
2008-07-21 00:46:00,1.2758,1.27622,1.27575,1.276,9400000.0
2008-07-21 00:47:00,1.2758,1.27612,1.27568,1.27612,14600000.0
2008-07-21 00:48:00,1.27606,1.27606,1.27581,1.27599,34800000.0
2008-07-21 00:49:00,1.2768,1.2768,1.2767,1.2768,23000000.0
2008-07-21 00:50:00,1.27645,1.27659,1.27603,1.27627,23000000.0
2008-07-21 00:51:00,1.27692,1.27692,1.27621,1.27648,17000000.0
2008-07-21 00:52:00,1.2765,1.27662,1.27626,1.27634,13200000.0
2008-07-21 00:53:00,1.27624,1.27661,1.27597,1.27661,25600000.0
2008-07-21 00:54:00,1.27666,1.27666,1.27602,1.2764,23800000.0
2008-07-21 00:55:00,1.2769,1.277,1.2768,1.2768,28400000.0
2008-07-21 00:56:00,1.27606,1.27655,1.27606,1.27637,28400000.0
2008-07-21 00:57:00,1.27617,1.27645,1.276,1.276,83000000.0
2008-07-21 00:58:00,1.27688,1.27688,1.27633,1.27684,10800000.0
2008-07-21 00:59:00,1.27667,1.27707,1.27645,1.27699,12400000.0
2008-07-21 01:00:00,1.27685,1.27685,1.27621,1.27646,19400000.0
2008-07-21 01:01:00,1.27655,1.27692,1.27651,1.27688,18800000.0
2008-07-21 01:02:00,1.27705,1.27705,1.27691,1.27691,4800000.0
2008-07-21 01:03:00,1.27705,1.27721,1.27672,1.27721,22400000.0
2008-07-21 01:04:00,1.27726,1.27727,1.27676,1.27689,10400000.0
2008-07-21 01:05:00,1.27685,1.27735,1.27685,1.27735,5000000.0
2008-07-21 01:06:00,1.27719,1.27763,1.27712,1.27712,17800000.0
2008-07-21 01:07:00,1.2777,1.2779,1.2775,1.2779,8400000.0
2008-07-21 01:08:00,1.2778,1.2778,1.2778,1.2778,8400000.0
2008-07-21 01:09:00,1.27719,1.27745,1.27715,1.27715,8400000.0
2008-07-21 01:10:00,1.2777,1.2779,1.2777,1.2779,26600000.0
2008-07-21 01:11:00,1.27725,1.27727,1.27704,1.27704,26600000.0
2008-07-21 01:12:00,1.2773,1.27777,1.27696,1.27772,67600000.0
2008-07-21 01:13:00,1.27764,1.27802,1.27756,1.27766,15200000.0
2008-07-21 01:14:00,1.2776,1.27764,1.27689,1.27702,66800000.0
2008-07-21 01:15:00,1.27747,1.27795,1.27747,1.27754,5200000.0
2008-07-21 01:16:00,1.27774,1.27786,1.27749,1.27786,16400000.0
2008-07-21 01:17:00,1.27782,1.27784,1.27746,1.2775,10000000.0
2008-07-21 01:18:00,1.27792,1.27806,1.27766,1.27766,8200000.0
2008-07-21 01:19:00,1.27796,1.27801,1.27743,1.278,22200000.0
2008-07-21 01:20:00,1.27775,1.27778,1.27759,1.27766,13200000.0
2008-07-21 01:21:00,1.27758,1.27758,1.27731,1.27744,7400000.0
2008-07-21 01:22:00,1.27777,1.27811,1.2777,1.27803,34000000.0
2008-07-21 01:23:00,1.27814,1.27872,1.27804,1.27837,11400000.0
2008-07-21 01:24:00,1.27883,1.27893,1.27836,1.27862,9000000.0
2008-07-21 01:25:00,1.27868,1.2787,1.27851,1.2787,4000000.0
2008-07-21 01:26:00,1.27815,1.27856,1.27809,1.27809,11600000.0
2008-07-21 01:27:00,1.2786,1.27888,1.2786,1.27888,3000000.0
2008-07-21 01:28:00,1.27901,1.27928,1.2787,1.27874,36800000.0
2008-07-21 01:29:00,1.27861,1.27862,1.27849,1.27855,10400000.0
2008-07-21 01:30:00,1.27879,1.27879,1.27846,1.27846,3400000.0
2008-07-21 01:31:00,1.27863,1.27923,1.27843,1.27874,15800000.0
2008-07-21 01:32:00,1.2786,1.27866,1.27853,1.27866,4000000.0
2008-07-21 01:33:00,1.27841,1.27891,1.27841,1.27865,24000000.0
2008-07-21 01:34:00,1.27843,1.27848,1.27824,1.27824,5800000.0
2008-07-21 01:35:00,1.27859,1.27859,1.27825,1.27829,3600000.0
2008-07-21 01:36:00,1.27835,1.27851,1.27819,1.27851,29400000.0
2008-07-21 01:37:00,1.27831,1.27831,1.27825,1.27825,2600000.0
2008-07-21 01:38:00,1.27844,1.27858,1.27816,1.27857,25200000.0
2008-07-21 01:39:00,1.279,1.279,1.2789,1.2789,10600000.0
2008-07-21 01:40:00,1.27875,1.27923,1.27865,1.27923,10600000.0
2008-07-21 01:41:00,1.27894,1.2791,1.27891,1.2791,12400000.0
2008-07-21 01:42:00,1.27902,1.2793,1.27871,1.27887,80400000.0
2008-07-21 01:44:00,1.2795,1.2795,1.2794,1.2794,3200000.0
2008-07-21 01:45:00,1.27887,1.27887,1.27875,1.27875,3200000.0
2008-07-21 01:46:00,1.2793,1.2794,1.2793,1.2794,8400000.0
2008-07-21 01:47:00,1.27897,1.27934,1.27871,1.2789,8400000.0
2008-07-21 01:48:00,1.27884,1.27898,1.27858,1.27872,32000000.0
2008-07-21 01:49:00,1.27885,1.27895,1.27885,1.27894,3600000.0
2008-07-21 01:50:00,1.27858,1.27896,1.27858,1.2789,12600000.0
2008-07-21 01:51:00,1.27867,1.27867,1.27862,1.27862,9600000.0
2008-07-21 01:52:00,1.27866,1.27884,1.27866,1.27884,8500000.0
2008-07-21 01:53:00,1.27841,1.27841,1.27829,1.27832,7600000.0
2008-07-21 01:54:00,1.27846,1.27846,1.2778,1.2778,19400000.0
2008-07-21 01:55:00,1.27794,1.27821,1.27775,1.27797,17000000.0
2008-07-21 01:56:00,1.27808,1.27847,1.27788,1.27823,15600000.0
2008-07-21 01:57:00,1.27805,1.2787,1.27799,1.27799,25600000.0
2008-07-21 01:58:00,1.2784,1.2784,1.2783,1.2783,28000000.0
2008-07-21 01:59:00,1.27743,1.27763,1.27719,1.27763,28000000.0
2008-07-21 02:00:00,1.27768,1.27768,1.27705,1.27722,13200000.0
2008-07-21 02:01:00,1.2779,1.278,1.2779,1.2779,14000000.0
2008-07-21 02:02:00,1.2778,1.2778,1.2778,1.2778,14000000.0
2008-07-21 02:04:00,1.27747,1.27759,1.27722,1.27748,14000000.0
2008-07-21 02:05:00,1.27748,1.27794,1.27733,1.27758,10000000.0
2008-07-21 02:07:00,1.2777,1.2778,1.2777,1.2778,10000000.0
2008-07-21 02:08:00,1.2777,1.2778,1.2777,1.2778,10000000.0
2008-07-21 02:09:00,1.27741,1.27765,1.27715,1.27716,10000000.0
2008-07-21 02:11:00,1.27734,1.27772,1.27731,1.27749,44200000.0
2008-07-21 02:12:00,1.2779,1.278,1.2779,1.278,73000000.0
2008-07-21 02:13:00,1.2781,1.2781,1.278,1.2781,73000000.0
2008-07-21 02:16:00,1.278,1.2781,1.278,1.2781,73000000.0
2008-07-21 02:17:00,1.27748,1.27801,1.27741,1.27762,73000000.0
2008-07-21 02:19:00,1.278,1.2781,1.278,1.278,11600000.0
2008-07-21 02:20:00,1.278,1.278,1.27737,1.27768,11600000.0
2008-07-21 02:21:00,1.27762,1.27763,1.27722,1.27733,18200000.0
2008-07-21 02:22:00,1.27734,1.27747,1.27734,1.27747,4800000.0
2008-07-21 02:23:00,1.27789,1.27796,1.27774,1.27784,16200000.0
2008-07-21 02:24:00,1.27773,1.27817,1.27773,1.27817,3000000.0
2008-07-21 02:25:00,1.2784,1.2784,1.2782,1.2782,4200000.0
2008-07-21 02:26:00,1.27773,1.27794,1.27755,1.27755,4200000.0
2008-07-21 02:27:00,1.278,1.2782,1.2779,1.2779,5800000.0
2008-07-21 02:28:00,1.27778,1.27787,1.27732,1.27787,5800000.0
2008-07-21 02:29:00,1.2779,1.278,1.2779,1.2779,9600000.0
2008-07-21 02:30:00,1.27733,1.27733,1.27722,1.27722,9600000.0
2008-07-21 02:31:00,1.27674,1.27726,1.2766,1.27718,36000000.0
2008-07-21 02:32:00,1.2773,1.2773,1.2771,1.2773,19600000.0
2008-07-21 02:33:00,1.27656,1.27726,1.27656,1.27691,19600000.0
2008-07-21 02:34:00,1.27722,1.27722,1.27685,1.27699,9400000.0
2008-07-21 02:35:00,1.2769,1.27724,1.27671,1.27724,9000000.0
2008-07-21 02:36:00,1.27695,1.27744,1.27695,1.27723,10000000.0
2008-07-21 02:37:00,1.27707,1.27717,1.27694,1.27712,22200000.0
2008-07-21 02:38:00,1.27679,1.27684,1.27659,1.27683,14800000.0
2008-07-21 02:40:00,1.27722,1.27726,1.27682,1.27721,22200000.0
2008-07-21 02:41:00,1.27707,1.27754,1.27707,1.27738,8200000.0
2008-07-21 02:42:00,1.27707,1.27743,1.277,1.27738,13600000.0
2008-07-21 02:43:00,1.27738,1.27762,1.27727,1.27762,12000000.0
2008-07-21 02:44:00,1.2778,1.2779,1.2778,1.2779,75400000.0
2008-07-21 02:45:00,1.27711,1.27775,1.27692,1.27755,75400000.0
2008-07-21 02:46:00,1.27743,1.27804,1.27743,1.27764,8200000.0
2008-07-21 02:47:00,1.27789,1.27791,1.2773,1.27769,58600000.0
2008-07-21 02:48:00,1.27775,1.27794,1.27753,1.27753,8800000.0
2008-07-21 02:49:00,1.27763,1.27775,1.2774,1.27775,13400000.0
2008-07-21 02:50:00,1.27751,1.27789,1.27751,1.27763,14600000.0
2008-07-21 02:51:00,1.27803,1.27803,1.27767,1.27767,14000000.0
2008-07-21 02:52:00,1.27739,1.27743,1.27691,1.27743,44800000.0
2008-07-21 02:53:00,1.278,1.2781,1.2779,1.2779,2600000.0
2008-07-21 02:54:00,1.27738,1.27738,1.27709,1.27709,2600000.0
2008-07-21 02:56:00,1.278,1.278,1.27746,1.2777,15600000.0
2008-07-21 02:57:00,1.27789,1.27806,1.27789,1.27806,2000000.0
2008-07-21 02:58:00,1.27814,1.27824,1.27781,1.2781,24400000.0
2008-07-21 02:59:00,1.27802,1.27804,1.27767,1.27801,30800000.0
2008-07-21 03:00:00,1.27823,1.27839,1.27789,1.27793,13200000.0
2008-07-21 03:01:00,1.27775,1.27784,1.27716,1.27784,8600000.0
2008-07-21 03:02:00,1.27719,1.27746,1.27715,1.27741,77000000.0
2008-07-21 03:03:00,1.27773,1.27822,1.27773,1.27797,15800000.0
2008-07-21 03:04:00,1.27818,1.2785,1.27806,1.27806,17000000.0
2008-07-21 03:05:00,1.27822,1.27838,1.27774,1.27828,13200000.0
2008-07-21 03:06:00,1.27838,1.27838,1.27788,1.27804,11000000.0
2008-07-21 03:07:00,1.27819,1.27853,1.27819,1.27829,8000000.0
2008-07-21 03:08:00,1.27803,1.27883,1.27746,1.27883,10000000.0
2008-07-21 03:09:00,1.27856,1.27904,1.27851,1.27904,18000000.0
2008-07-21 03:10:00,1.27881,1.27893,1.27854,1.27854,11200000.0
2008-07-21 03:11:00,1.27863,1.27886,1.27859,1.27886,22800000.0
2008-07-21 03:12:00,1.27894,1.27894,1.27847,1.27863,10200000.0
2008-07-21 03:13:00,1.27868,1.27884,1.27844,1.27864,8800000.0
2008-07-21 03:14:00,1.27885,1.27948,1.27885,1.27911,7800000.0
2008-07-21 03:15:00,1.27915,1.27915,1.27885,1.27894,13200000.0
2008-07-21 03:16:00,1.27924,1.27955,1.27917,1.27917,20600000.0
2008-07-21 03:17:00,1.27898,1.27953,1.27898,1.27899,11600000.0
2008-07-21 03:18:00,1.27896,1.27921,1.2788,1.27903,15400000.0
2008-07-21 03:19:00,1.27915,1.27927,1.27894,1.27927,30600000.0
2008-07-21 03:20:00,1.27922,1.27977,1.27909,1.27909,11400000.0
2008-07-21 03:21:00,1.27986,1.27986,1.27932,1.27936,8400000.0
2008-07-21 03:22:00,1.27927,1.27941,1.27907,1.27907,15400000.0
2008-07-21 03:23:00,1.27904,1.27972,1.27888,1.27913,25400000.0
2008-07-21 03:25:00,1.2797,1.2797,1.2797,1.2797,15000000.0
2008-07-21 03:26:00,1.27936,1.2794,1.27884,1.27912,15000000.0
2008-07-21 03:27:00,1.27925,1.27975,1.2792,1.27944,7200000.0
2008-07-21 03:28:00,1.27881,1.27885,1.27868,1.2788,21600000.0
2008-07-21 03:29:00,1.279,1.27921,1.27888,1.27894,13600000.0
2008-07-21 03:30:00,1.27788,1.27803,1.27779,1.27779,20000000.0
2008-07-21 03:31:00,1.27741,1.27771,1.27721,1.2774,15400000.0
2008-07-21 03:32:00,1.27761,1.27761,1.27726,1.27726,7600000.0
2008-07-21 03:33:00,1.27717,1.27744,1.27717,1.27727,7400000.0
2008-07-21 03:34:00,1.27763,1.27812,1.2775,1.2775,8000000.0
2008-07-21 03:35:00,1.27826,1.27867,1.27815,1.27859,19800000.0
2008-07-21 03:36:00,1.27858,1.27886,1.27844,1.27845,23400000.0
2008-07-21 03:37:00,1.27842,1.27867,1.27827,1.27864,11800000.0
2008-07-21 03:38:00,1.279,1.27915,1.2788,1.27907,20400000.0
2008-07-21 03:39:00,1.27895,1.27903,1.27879,1.27892,17600000.0
2008-07-21 03:40:00,1.27882,1.27886,1.2786,1.27863,18800000.0
2008-07-21 03:41:00,1.2791,1.2793,1.2791,1.2792,12200000.0
2008-07-21 03:42:00,1.27881,1.279,1.27845,1.27863,12200000.0
2008-07-21 03:43:00,1.27871,1.27906,1.27835,1.2789,21200000.0
2008-07-21 03:44:00,1.27907,1.27943,1.27883,1.27884,12200000.0
2008-07-21 03:45:00,1.2792,1.2792,1.27862,1.27868,21600000.0
2008-07-21 03:46:00,1.27892,1.27892,1.27863,1.27884,11800000.0
2008-07-21 03:47:00,1.2792,1.27973,1.27919,1.27919,20400000.0
2008-07-21 03:48:00,1.27952,1.27962,1.27914,1.27944,10800000.0
2008-07-21 03:49:00,1.28005,1.28005,1.27972,1.2799,10400000.0
2008-07-21 03:50:00,1.27935,1.27973,1.27935,1.27946,10400000.0
2008-07-21 03:51:00,1.27986,1.28015,1.27968,1.27972,16800000.0
2008-07-21 03:52:00,1.28023,1.28036,1.27964,1.27967,15400000.0
2008-07-21 03:53:00,1.28024,1.28024,1.27967,1.28003,14800000.0
2008-07-21 03:54:00,1.27971,1.28007,1.27964,1.27971,12600000.0
2008-07-21 03:55:00,1.28017,1.28036,1.27989,1.27989,18000000.0
2008-07-21 03:56:00,1.27994,1.27994,1.27957,1.27966,19400000.0
2008-07-21 03:57:00,1.27987,1.28014,1.27945,1.27977,12400000.0
2008-07-21 03:58:00,1.27975,1.27999,1.27957,1.27968,21400000.0
2008-07-21 03:59:00,1.2801,1.2801,1.28,1.28,6800000.0
2008-07-21 04:00:00,1.2795,1.2796,1.27912,1.27922,6800000.0
2008-07-21 04:01:00,1.27914,1.27994,1.27914,1.27942,12600000.0
2008-07-21 04:02:00,1.27943,1.27967,1.27924,1.27967,10400000.0
2008-07-21 04:03:00,1.27929,1.27989,1.27929,1.27985,19000000.0
2008-07-21 04:04:00,1.28,1.28022,1.27979,1.27994,12400000.0
2008-07-21 04:05:00,1.27986,1.27996,1.27965,1.27965,23400000.0
2008-07-21 04:06:00,1.27987,1.28036,1.27987,1.28013,23400000.0
2008-07-21 04:07:00,1.28053,1.28053,1.28002,1.28021,11600000.0
2008-07-21 04:08:00,1.27983,1.28043,1.27983,1.28043,26800000.0
2008-07-21 04:09:00,1.28019,1.28028,1.2796,1.27983,16000000.0
2008-07-21 04:10:00,1.27991,1.2802,1.27969,1.27969,8800000.0
2008-07-21 04:11:00,1.2802,1.28045,1.27978,1.28004,10400000.0
2008-07-21 04:12:00,1.27993,1.28031,1.27991,1.27991,15000000.0
2008-07-21 04:13:00,1.2804,1.2804,1.2803,1.2804,11600000.0
2008-07-21 04:14:00,1.28007,1.28015,1.27978,1.28007,11600000.0
2008-07-21 04:15:00,1.2805,1.2805,1.2804,1.2804,7400000.0
2008-07-21 04:16:00,1.27938,1.28007,1.27938,1.28001,7400000.0
2008-07-21 04:17:00,1.2804,1.2805,1.2804,1.2804,4800000.0
2008-07-21 04:18:00,1.28004,1.28051,1.28004,1.28013,4800000.0
2008-07-21 04:19:00,1.28026,1.28029,1.2799,1.28029,15200000.0
2008-07-21 04:20:00,1.28005,1.28005,1.27915,1.2794,13800000.0
2008-07-21 04:21:00,1.27926,1.27982,1.27926,1.27956,11000000.0
2008-07-21 04:22:00,1.27959,1.27972,1.27944,1.27959,10400000.0
2008-07-21 04:23:00,1.27934,1.2796,1.27924,1.2796,13000000.0
2008-07-21 04:24:00,1.27922,1.27935,1.27906,1.27906,6800000.0
2008-07-21 04:25:00,1.2795,1.2797,1.2795,1.2795,28000000.0
2008-07-21 04:26:00,1.27926,1.27926,1.27852,1.27885,28000000.0
2008-07-21 04:27:00,1.27896,1.27924,1.27889,1.27896,27000000.0
2008-07-21 04:28:00,1.2797,1.2797,1.2795,1.2795,11400000.0
2008-07-21 04:29:00,1.27931,1.27939,1.27918,1.27919,11400000.0
2008-07-21 04:30:00,1.27943,1.27943,1.27903,1.27934,10400000.0
2008-07-21 04:32:00,1.27919,1.27954,1.27919,1.27954,17800000.0
2008-07-21 04:33:00,1.27983,1.27983,1.27952,1.27966,13800000.0
2008-07-21 04:34:00,1.2794,1.27979,1.27927,1.27944,9200000.0
2008-07-21 04:35:00,1.27918,1.27965,1.27914,1.27953,16800000.0
2008-07-21 04:36:00,1.2799,1.2799,1.2798,1.2798,16000000.0
2008-07-21 04:37:00,1.27947,1.27947,1.27917,1.27919,16000000.0
2008-07-21 04:38:00,1.2798,1.2798,1.2797,1.2797,8200000.0
2008-07-21 04:39:00,1.27916,1.27938,1.27916,1.27923,8200000.0
2008-07-21 04:40:00,1.27904,1.27904,1.27864,1.27864,6800000.0
2008-07-21 04:41:00,1.27907,1.2792,1.27907,1.27915,16400000.0
2008-07-21 04:42:00,1.27921,1.27947,1.2791,1.27947,13200000.0
2008-07-21 04:43:00,1.27939,1.2796,1.27933,1.2796,5800000.0
2008-07-21 04:44:00,1.27962,1.28019,1.27962,1.27989,7200000.0
2008-07-21 04:45:00,1.27965,1.28015,1.27965,1.27973,15800000.0
2008-07-21 04:46:00,1.27978,1.2801,1.2794,1.2794,11600000.0
2008-07-21 04:47:00,1.27969,1.27987,1.27954,1.27954,10800000.0
2008-07-21 04:49:00,1.2797,1.28013,1.27955,1.27957,18400000.0
2008-07-21 04:50:00,1.2803,1.2803,1.27984,1.27988,15000000.0
2008-07-21 04:52:00,1.2802,1.2802,1.2802,1.2802,20600000.0
2008-07-21 04:53:00,1.27953,1.27986,1.27949,1.27978,20600000.0
2008-07-21 04:54:00,1.28012,1.28012,1.27977,1.27977,16000000.0
2008-07-21 04:55:00,1.27964,1.27969,1.27923,1.27969,12600000.0
2008-07-21 04:56:00,1.27959,1.28002,1.27956,1.28002,15800000.0
2008-07-21 04:57:00,1.2803,1.2803,1.2803,1.2803,10800000.0
2008-07-21 04:58:00,1.2801,1.2801,1.27968,1.27968,10800000.0
2008-07-21 04:59:00,1.2803,1.2803,1.2802,1.2803,70800000.0
2008-07-21 05:00:00,1.27955,1.27973,1.27955,1.27962,70800000.0
2008-07-21 05:01:00,1.28,1.2802,1.28,1.2801,3200000.0
2008-07-21 05:03:00,1.28002,1.28002,1.27988,1.27988,3200000.0
2008-07-21 05:04:00,1.2795,1.2796,1.27945,1.27958,5800000.0
2008-07-21 05:05:00,1.27936,1.27957,1.27936,1.27957,5200000.0
2008-07-21 05:06:00,1.27996,1.27996,1.27987,1.27987,4000000.0
2008-07-21 05:07:00,1.27991,1.27991,1.27991,1.27991,2600000.0
2008-07-21 05:08:00,1.28004,1.28026,1.27969,1.2799,10600000.0
2008-07-21 05:09:00,1.2801,1.2802,1.2801,1.2801,8400000.0
2008-07-21 05:11:00,1.28,1.2801,1.28,1.28,8400000.0
2008-07-21 05:12:00,1.2801,1.2801,1.28,1.2801,8400000.0
2008-07-21 05:13:00,1.28,1.28,1.28,1.28,8400000.0
2008-07-21 05:14:00,1.2801,1.2801,1.2801,1.2801,8400000.0
2008-07-21 05:15:00,1.27942,1.27968,1.27932,1.27943,8400000.0
2008-07-21 05:16:00,1.27952,1.27965,1.27952,1.27965,5600000.0
2008-07-21 05:20:00,1.28,1.2802,1.28,1.28,5800000.0
2008-07-21 05:21:00,1.27944,1.27986,1.27934,1.27986,5800000.0
2008-07-21 05:22:00,1.27993,1.28009,1.27984,1.28007,7800000.0
2008-07-21 05:23:00,1.28038,1.28038,1.27994,1.27994,12200000.0
2008-07-21 05:24:00,1.27998,1.28048,1.2798,1.28048,12400000.0
2008-07-21 05:25:00,1.28028,1.28039,1.28015,1.28034,8800000.0
2008-07-21 05:26:00,1.28026,1.28047,1.28017,1.2802,75200000.0
2008-07-21 05:28:00,1.28044,1.28046,1.28007,1.28038,9000000.0
2008-07-21 05:29:00,1.28027,1.28027,1.28027,1.28027,3200000.0
2008-07-21 05:30:00,1.2809,1.2809,1.2808,1.2808,2600000.0
2008-07-21 05:31:00,1.28055,1.28055,1.28051,1.28051,2600000.0
2008-07-21 05:32:00,1.28069,1.28105,1.28066,1.28096,20400000.0
2008-07-21 05:33:00,1.2812,1.2812,1.2811,1.2811,10600000.0
2008-07-21 05:34:00,1.28038,1.28059,1.28034,1.28034,10600000.0
2008-07-21 05:38:00,1.28036,1.28096,1.28034,1.28037,10400000.0
2008-07-21 05:39:00,1.28043,1.28057,1.27991,1.28031,16400000.0
2008-07-21 05:41:00,1.28037,1.28074,1.28011,1.28024,6800000.0
2008-07-21 05:42:00,1.28045,1.28056,1.28006,1.28042,13200000.0
2008-07-21 05:43:00,1.28013,1.28073,1.28005,1.28008,12400000.0
2008-07-21 05:44:00,1.28011,1.28011,1.27992,1.27992,2600000.0
2008-07-21 05:46:00,1.2805,1.2805,1.2804,1.2805,65400000.0
2008-07-21 05:47:00,1.2806,1.2806,1.2804,1.2804,65400000.0
2008-07-21 05:48:00,1.27985,1.28022,1.2796,1.28015,65400000.0
2008-07-21 05:49:00,1.27972,1.28001,1.27972,1.28001,3200000.0
2008-07-21 05:51:00,1.27993,1.27993,1.2798,1.2798,7400000.0
2008-07-21 05:52:00,1.2797,1.27995,1.27933,1.27965,8200000.0
2008-07-21 05:53:00,1.2797,1.27983,1.27954,1.27954,15800000.0
2008-07-21 05:54:00,1.2801,1.2801,1.2801,1.2801,9400000.0
2008-07-21 05:55:00,1.27959,1.27987,1.27954,1.27954,9400000.0
2008-07-21 05:56:00,1.27962,1.28014,1.27962,1.27977,13200000.0
2008-07-21 05:57:00,1.27968,1.27968,1.27944,1.27944,35800000.0
2008-07-21 05:58:00,1.2797,1.2799,1.2797,1.2797,22200000.0
2008-07-21 05:59:00,1.27936,1.27955,1.27904,1.27948,22200000.0
2008-07-21 06:00:00,1.27915,1.27933,1.27915,1.27925,22000000.0
2008-07-21 06:01:00,1.27919,1.27929,1.2791,1.2791,22200000.0
2008-07-21 06:02:00,1.27889,1.27898,1.27855,1.27868,41400000.0
2008-07-21 06:04:00,1.27864,1.27864,1.27839,1.2784,25000000.0
2008-07-21 06:05:00,1.27884,1.27925,1.27882,1.27914,5200000.0
2008-07-21 06:06:00,1.27908,1.27914,1.27854,1.27892,13200000.0
2008-07-21 06:07:00,1.27867,1.27879,1.27867,1.27879,37200000.0
2008-07-21 06:08:00,1.27947,1.27994,1.27923,1.27928,8200000.0
2008-07-21 06:09:00,1.27881,1.2794,1.27871,1.27907,107700000.0
2008-07-21 06:11:00,1.28,1.28,1.2797,1.2799,13000000.0
2008-07-21 06:12:00,1.27949,1.27996,1.27949,1.27955,13000000.0
2008-07-21 06:13:00,1.27988,1.28008,1.2796,1.27961,12000000.0
2008-07-21 06:14:00,1.27992,1.28002,1.27956,1.27969,17600000.0
2008-07-21 06:15:00,1.27965,1.27976,1.27954,1.27954,3600000.0
2008-07-21 06:16:00,1.2801,1.2801,1.28,1.2801,12200000.0
2008-07-21 06:17:00,1.27978,1.27985,1.27946,1.27974,12200000.0
2008-07-21 06:18:00,1.27993,1.27993,1.27954,1.27963,15400000.0
2008-07-21 06:20:00,1.28009,1.28052,1.27975,1.27975,20800000.0
2008-07-21 06:21:00,1.27985,1.27985,1.27976,1.27985,21400000.0
2008-07-21 06:23:00,1.27989,1.28035,1.27989,1.27995,5800000.0
2008-07-21 06:24:00,1.27997,1.28026,1.27997,1.27998,8400000.0
2008-07-21 06:25:00,1.28047,1.28066,1.28018,1.28039,69000000.0
2008-07-21 06:26:00,1.27986,1.28034,1.27986,1.28013,7800000.0
2008-07-21 06:27:00,1.28031,1.28031,1.28005,1.28005,11800000.0
2008-07-21 06:28:00,1.2806,1.2807,1.2806,1.2806,10800000.0
2008-07-21 06:29:00,1.2807,1.2807,1.2806,1.2806,10800000.0
2008-07-21 06:30:00,1.28011,1.2804,1.27975,1.2804,10800000.0
2008-07-21 06:31:00,1.27995,1.28008,1.2797,1.27981,15000000.0
2008-07-21 06:32:00,1.27995,1.28022,1.27995,1.28,8400000.0
2008-07-21 06:33:00,1.2806,1.2806,1.2806,1.2806,13600000.0
2008-07-21 06:35:00,1.27988,1.28049,1.27988,1.28015,13600000.0
2008-07-21 06:36:00,1.28035,1.28035,1.27968,1.27984,12200000.0
2008-07-21 06:37:00,1.27992,1.27996,1.27955,1.27996,12200000.0
2008-07-21 06:39:00,1.28016,1.28025,1.27998,1.28025,16600000.0
2008-07-21 06:42:00,1.27994,1.28023,1.27981,1.27981,17000000.0
2008-07-21 06:43:00,1.27992,1.28038,1.27989,1.28004,22000000.0
2008-07-21 06:44:00,1.28004,1.28032,1.28003,1.28004,13600000.0
2008-07-21 06:45:00,1.2806,1.2808,1.2806,1.2806,16400000.0
2008-07-21 06:46:00,1.28025,1.28057,1.28019,1.28057,16400000.0
2008-07-21 06:47:00,1.2804,1.2804,1.27993,1.28004,16000000.0
2008-07-21 06:48:00,1.28028,1.28028,1.27964,1.28011,11000000.0
2008-07-21 06:51:00,1.27997,1.28003,1.27973,1.28003,13000000.0
2008-07-21 06:52:00,1.27966,1.27973,1.27938,1.27952,11000000.0
2008-07-21 06:53:00,1.27977,1.27977,1.27953,1.27955,13800000.0
2008-07-21 06:54:00,1.2797,1.28004,1.27951,1.27956,13800000.0
2008-07-21 06:55:00,1.27993,1.27995,1.27966,1.27995,10800000.0
2008-07-21 06:57:00,1.2801,1.2802,1.2801,1.2801,13800000.0
2008-07-21 06:59:00,1.2802,1.2802,1.2801,1.2801,13800000.0
2008-07-21 07:00:00,1.27957,1.27974,1.27949,1.27959,13800000.0
2008-07-21 07:01:00,1.27979,1.27993,1.27934,1.27972,19200000.0
2008-07-21 07:02:00,1.27978,1.27978,1.27928,1.27959,14000000.0
2008-07-21 07:03:00,1.27978,1.27984,1.27969,1.27969,8400000.0
2008-07-21 07:04:00,1.27966,1.27982,1.27966,1.27982,3200000.0
2008-07-21 07:05:00,1.27971,1.28001,1.27963,1.27993,11600000.0
2008-07-21 07:06:00,1.27984,1.2802,1.27963,1.2802,26800000.0
2008-07-21 07:07:00,1.27996,1.28033,1.27993,1.27995,11400000.0
2008-07-21 07:08:00,1.2797,1.28015,1.27967,1.28015,14000000.0
2008-07-21 07:09:00,1.27998,1.28025,1.27958,1.28017,25600000.0
2008-07-21 07:10:00,1.27989,1.28006,1.27974,1.27974,16200000.0
2008-07-21 07:11:00,1.27976,1.28001,1.27943,1.27975,23800000.0
2008-07-21 07:12:00,1.28005,1.2806,1.27973,1.27973,55800000.0
2008-07-21 07:13:00,1.27993,1.27993,1.27938,1.27938,20600000.0
2008-07-21 07:14:00,1.27995,1.27995,1.27941,1.27941,8400000.0
2008-07-21 07:15:00,1.2797,1.27974,1.2797,1.27974,2600000.0
2008-07-21 07:16:00,1.2797,1.28032,1.27953,1.27957,16400000.0
2008-07-21 07:17:00,1.27933,1.27981,1.27933,1.27973,14800000.0
2008-07-21 07:18:00,1.27966,1.27969,1.27955,1.27969,20200000.0
2008-07-21 07:22:00,1.27985,1.27985,1.27947,1.27947,4800000.0
2008-07-21 07:23:00,1.2803,1.2804,1.2802,1.2802,63400000.0
2008-07-21 07:24:00,1.2798,1.27988,1.2793,1.27937,63400000.0
2008-07-21 07:25:00,1.27926,1.27979,1.27924,1.27941,11600000.0
2008-07-21 07:26:00,1.27926,1.27926,1.27865,1.27887,6400000.0
2008-07-21 07:27:00,1.27914,1.27914,1.27866,1.27908,23800000.0
2008-07-21 07:28:00,1.27919,1.27959,1.27919,1.27959,23800000.0
2008-07-21 07:29:00,1.27938,1.27952,1.27921,1.27921,8400000.0
2008-07-21 07:30:00,1.27954,1.27957,1.27954,1.27957,2000000.0
2008-07-21 07:31:00,1.27953,1.27975,1.27953,1.27968,14000000.0
2008-07-21 07:32:00,1.27954,1.27973,1.27954,1.27965,10200000.0
2008-07-21 07:33:00,1.28016,1.28016,1.27959,1.28014,12400000.0
2008-07-21 07:34:00,1.28023,1.28023,1.27982,1.28002,14800000.0
2008-07-21 07:35:00,1.27994,1.28004,1.27963,1.27988,10000000.0
2008-07-21 07:36:00,1.2803,1.2803,1.2803,1.2803,15000000.0
2008-07-21 07:38:00,1.27978,1.28021,1.27978,1.27994,15000000.0
2008-07-21 07:39:00,1.2806,1.2806,1.2804,1.2805,7800000.0
2008-07-21 07:40:00,1.27976,1.28024,1.27976,1.28011,7800000.0
2008-07-21 07:41:00,1.27979,1.28006,1.27979,1.27994,12600000.0
2008-07-21 07:42:00,1.2802,1.28042,1.27999,1.28014,16200000.0
2008-07-21 07:43:00,1.28022,1.28043,1.2802,1.28035,17000000.0
2008-07-21 07:44:00,1.28008,1.28114,1.28008,1.28033,22600000.0
2008-07-21 07:45:00,1.2804,1.28099,1.28032,1.28065,12600000.0
2008-07-21 07:46:00,1.2809,1.281,1.2809,1.2809,3200000.0
2008-07-21 07:47:00,1.28062,1.28062,1.28016,1.28016,3200000.0
2008-07-21 07:48:00,1.28024,1.28024,1.27976,1.27988,11600000.0
2008-07-21 07:49:00,1.27979,1.28045,1.27976,1.28045,15000000.0
2008-07-21 07:50:00,1.28062,1.2815,1.27996,1.28083,87300000.0
2008-07-21 07:51:00,1.2806,1.28083,1.2806,1.28083,19200000.0
2008-07-21 07:52:00,1.28082,1.28082,1.28042,1.28042,3200000.0
2008-07-21 07:53:00,1.28055,1.28066,1.28015,1.28015,17200000.0
2008-07-21 07:54:00,1.28012,1.28043,1.2801,1.28038,16400000.0
2008-07-21 07:55:00,1.28011,1.28011,1.28001,1.28001,2600000.0
2008-07-21 07:56:00,1.2805,1.2805,1.2804,1.2805,20800000.0
2008-07-21 07:57:00,1.27991,1.28019,1.27968,1.27978,20800000.0
2008-07-21 07:58:00,1.27991,1.28021,1.27972,1.28021,36800000.0
2008-07-21 07:59:00,1.2805,1.2805,1.2804,1.2804,10200000.0
2008-07-21 08:00:00,1.28011,1.28063,1.27976,1.28008,10200000.0
2008-07-21 08:01:00,1.28037,1.28074,1.2803,1.28036,18600000.0
2008-07-21 08:02:00,1.28037,1.28037,1.28019,1.28026,10800000.0
2008-07-21 08:03:00,1.28007,1.28034,1.27995,1.28034,34200000.0
2008-07-21 08:04:00,1.28041,1.2805,1.27969,1.27969,9400000.0
2008-07-21 08:05:00,1.2801,1.2803,1.28,1.2801,8000000.0
2008-07-21 08:06:00,1.27975,1.27985,1.2797,1.27972,8000000.0
2008-07-21 08:07:00,1.27991,1.28039,1.27991,1.2802,6800000.0
2008-07-21 08:08:00,1.28047,1.28047,1.27986,1.28005,12800000.0
2008-07-21 08:09:00,1.27967,1.28054,1.27967,1.28054,29600000.0
2008-07-21 08:10:00,1.28032,1.28051,1.28028,1.28039,6400000.0
2008-07-21 08:11:00,1.27999,1.28056,1.27999,1.28019,14200000.0
2008-07-21 08:12:00,1.28036,1.28067,1.28036,1.28055,14800000.0
2008-07-21 08:13:00,1.27997,1.27997,1.2799,1.2799,2000000.0
2008-07-21 08:14:00,1.27986,1.28009,1.27972,1.27988,16000000.0
2008-07-21 08:15:00,1.27984,1.28014,1.27976,1.2798,19600000.0
2008-07-21 08:16:00,1.28019,1.2804,1.27995,1.27995,11200000.0
2008-07-21 08:17:00,1.28067,1.28081,1.28049,1.28052,8400000.0
2008-07-21 08:18:00,1.28031,1.28056,1.28003,1.28003,16800000.0
2008-07-21 08:19:00,1.28041,1.28056,1.28008,1.28056,15400000.0
2008-07-21 08:20:00,1.28079,1.28105,1.2806,1.28066,17000000.0
2008-07-21 08:21:00,1.28076,1.28076,1.28001,1.2805,19600000.0
2008-07-21 08:22:00,1.28035,1.28078,1.28035,1.28036,25200000.0
2008-07-21 08:23:00,1.2813,1.2813,1.2812,1.2812,12400000.0
2008-07-21 08:24:00,1.28067,1.28095,1.28067,1.28068,12400000.0
2008-07-21 08:25:00,1.2815,1.2815,1.2811,1.2814,75200000.0
2008-07-21 08:26:00,1.28124,1.28143,1.28062,1.28107,75200000.0
2008-07-21 08:27:00,1.28065,1.28134,1.28015,1.28121,77800000.0
2008-07-21 08:28:00,1.28111,1.28147,1.28096,1.28122,54200000.0
2008-07-21 08:29:00,1.28066,1.28104,1.28062,1.28068,7200000.0
2008-07-21 08:30:00,1.2804,1.28064,1.28039,1.28046,31000000.0
2008-07-21 08:31:00,1.28074,1.2809,1.28055,1.28069,15800000.0
2008-07-21 08:32:00,1.28058,1.28099,1.28052,1.28052,15200000.0
2008-07-21 08:33:00,1.28049,1.28085,1.28018,1.28085,16400000.0
2008-07-21 08:34:00,1.28094,1.28111,1.28094,1.28111,11000000.0
2008-07-21 08:35:00,1.28098,1.28115,1.28098,1.28115,2600000.0
2008-07-21 08:36:00,1.28072,1.28072,1.28066,1.28066,2600000.0
2008-07-21 08:37:00,1.28057,1.28078,1.28057,1.2806,13000000.0
2008-07-21 08:38:00,1.28064,1.28109,1.28054,1.28109,15000000.0
2008-07-21 08:39:00,1.28072,1.28136,1.28054,1.28054,22800000.0
2008-07-21 08:40:00,1.28049,1.2809,1.28036,1.28071,13400000.0
2008-07-21 08:41:00,1.28068,1.28098,1.28068,1.28071,5200000.0
2008-07-21 08:42:00,1.2808,1.28089,1.2808,1.28089,3600000.0
2008-07-21 08:43:00,1.2811,1.28123,1.28065,1.28088,29400000.0
2008-07-21 08:44:00,1.2807,1.28072,1.28042,1.2805,25600000.0
2008-07-21 08:45:00,1.28057,1.28068,1.28037,1.2804,83800000.0
2008-07-21 08:46:00,1.28055,1.28103,1.2804,1.28086,11200000.0
2008-07-21 08:47:00,1.28048,1.28082,1.28044,1.2807,52000000.0
2008-07-21 08:48:00,1.28098,1.28105,1.28062,1.28089,88800000.0
2008-07-21 08:50:00,1.28097,1.28103,1.28062,1.28084,12400000.0
2008-07-21 08:51:00,1.28023,1.28053,1.27994,1.28053,57000000.0
2008-07-21 08:52:00,1.28014,1.28057,1.28013,1.28039,55000000.0
2008-07-21 08:53:00,1.28064,1.2808,1.28028,1.28032,94600000.0
2008-07-21 08:54:00,1.28047,1.28094,1.28039,1.28075,19200000.0
2008-07-21 08:55:00,1.28045,1.28091,1.28045,1.28076,6600000.0
2008-07-21 08:56:00,1.28024,1.28072,1.28015,1.28039,14600000.0
2008-07-21 08:57:00,1.28044,1.28092,1.28044,1.28071,11600000.0
2008-07-21 08:58:00,1.2811,1.2812,1.2811,1.2811,121400000.0
2008-07-21 08:59:00,1.2806,1.28122,1.28058,1.28089,121400000.0
2008-07-21 09:00:00,1.28084,1.2811,1.28066,1.28072,135000000.0
2008-07-21 09:01:00,1.2807,1.28081,1.28044,1.28044,12800000.0
2008-07-21 09:02:00,1.28067,1.28067,1.27997,1.28014,12000000.0
2008-07-21 09:03:00,1.28055,1.28055,1.27991,1.27991,7400000.0
2008-07-21 09:04:00,1.28021,1.28036,1.27982,1.28036,5800000.0
2008-07-21 09:05:00,1.28061,1.28061,1.28036,1.28043,19400000.0
2008-07-21 09:06:00,1.28018,1.28054,1.28007,1.28022,12400000.0
2008-07-21 09:07:00,1.28018,1.28055,1.28018,1.28021,13000000.0
2008-07-21 09:08:00,1.28039,1.28067,1.28029,1.28037,22400000.0
2008-07-21 09:09:00,1.2808,1.281,1.2807,1.2809,16600000.0
2008-07-21 09:10:00,1.28029,1.28054,1.28026,1.28026,16600000.0
2008-07-21 09:11:00,1.27997,1.28063,1.27979,1.27997,7400000.0
2008-07-21 09:12:00,1.28036,1.28036,1.28018,1.28018,7400000.0
2008-07-21 09:13:00,1.28056,1.28056,1.28022,1.28045,27000000.0
2008-07-21 09:14:00,1.28085,1.28085,1.28028,1.28028,3200000.0
2008-07-21 09:15:00,1.2806,1.2809,1.2806,1.2809,9000000.0
2008-07-21 09:16:00,1.2807,1.2809,1.2807,1.2807,9000000.0
2008-07-21 09:17:00,1.28021,1.28025,1.27998,1.27998,9000000.0
2008-07-21 09:18:00,1.2797,1.28007,1.27927,1.27966,9400000.0
2008-07-21 09:19:00,1.2793,1.27967,1.2793,1.27967,4000000.0
2008-07-21 09:20:00,1.27955,1.27955,1.27934,1.27934,3400000.0
2008-07-21 09:21:00,1.27981,1.27992,1.27949,1.27949,12000000.0
2008-07-21 09:22:00,1.27916,1.27969,1.27913,1.27969,18400000.0
2008-07-21 09:23:00,1.27965,1.27975,1.27936,1.27936,7000000.0
2008-07-21 09:24:00,1.27939,1.27939,1.2793,1.27933,5200000.0
2008-07-21 09:25:00,1.27927,1.27969,1.27927,1.27943,18600000.0
2008-07-21 09:26:00,1.27977,1.27977,1.27887,1.27908,13600000.0
2008-07-21 09:27:00,1.2797,1.2798,1.2795,1.2798,7400000.0
2008-07-21 09:28:00,1.2793,1.27966,1.2793,1.27943,7400000.0
2008-07-21 09:29:00,1.27919,1.27933,1.27905,1.27905,21200000.0
2008-07-21 09:30:00,1.2794,1.27952,1.279,1.27905,7800000.0
2008-07-21 09:31:00,1.27869,1.27905,1.27848,1.27882,9400000.0
2008-07-21 09:32:00,1.27895,1.27897,1.27886,1.27897,8600000.0
2008-07-21 09:33:00,1.27907,1.27946,1.27899,1.27946,15400000.0
2008-07-21 09:34:00,1.27899,1.27952,1.27899,1.27949,12200000.0
2008-07-21 09:35:00,1.27956,1.2797,1.27948,1.2797,7400000.0
2008-07-21 09:36:00,1.28008,1.28038,1.27937,1.28035,78600000.0
2008-07-21 09:37:00,1.28049,1.28075,1.27985,1.28016,135400000.0
2008-07-21 09:38:00,1.28008,1.28063,1.27984,1.28,61200000.0
2008-07-21 09:39:00,1.27995,1.28054,1.27987,1.28019,84200000.0
2008-07-21 09:40:00,1.2806,1.2806,1.2804,1.2805,16200000.0
2008-07-21 09:41:00,1.28012,1.28015,1.27984,1.27992,16200000.0
2008-07-21 09:42:00,1.28032,1.28032,1.28005,1.28005,11400000.0
2008-07-21 09:43:00,1.28013,1.28042,1.27989,1.28028,13600000.0
2008-07-21 09:44:00,1.28,1.28031,1.27971,1.27971,5200000.0
2008-07-21 09:45:00,1.27958,1.28009,1.27958,1.28004,12200000.0
2008-07-21 09:46:00,1.2798,1.28033,1.27967,1.28033,118000000.0
2008-07-21 09:47:00,1.27983,1.28014,1.27982,1.28014,10400000.0
2008-07-21 09:48:00,1.27998,1.28008,1.27973,1.27993,15800000.0
2008-07-21 09:49:00,1.28035,1.2807,1.28001,1.28015,113400000.0
2008-07-21 09:50:00,1.2802,1.28034,1.2797,1.2797,23800000.0
2008-07-21 09:51:00,1.27998,1.28021,1.27965,1.28003,11400000.0
2008-07-21 09:52:00,1.28013,1.28016,1.27993,1.28016,9400000.0
2008-07-21 09:53:00,1.27988,1.28023,1.27979,1.28023,14000000.0
2008-07-21 09:54:00,1.28006,1.28008,1.27968,1.2799,19400000.0
2008-07-21 09:55:00,1.28,1.28,1.27921,1.27964,10400000.0
2008-07-21 09:56:00,1.27984,1.28024,1.27928,1.27941,72400000.0
2008-07-21 09:57:00,1.27966,1.28005,1.27963,1.27995,91200000.0
2008-07-21 09:58:00,1.28015,1.28029,1.27999,1.28028,58000000.0
2008-07-21 09:59:00,1.28017,1.28031,1.27989,1.28012,82700000.0
2008-07-21 10:00:00,1.28027,1.28033,1.27987,1.28025,78200000.0
2008-07-21 10:01:00,1.28037,1.28051,1.28007,1.28007,10000000.0
2008-07-21 10:02:00,1.28052,1.28052,1.27999,1.28011,125200000.0
2008-07-21 10:03:00,1.28029,1.28092,1.2802,1.28033,102400000.0
2008-07-21 10:04:00,1.28028,1.28048,1.28024,1.28037,21800000.0
2008-07-21 10:05:00,1.28038,1.2804,1.28014,1.28038,77000000.0
2008-07-21 10:06:00,1.28046,1.28083,1.28027,1.28037,50200000.0
2008-07-21 10:07:00,1.28015,1.2805,1.27968,1.27978,80200000.0
2008-07-21 10:08:00,1.27986,1.28007,1.27969,1.27969,63400000.0
2008-07-21 10:09:00,1.27969,1.28017,1.27969,1.28005,9000000.0
2008-07-21 10:10:00,1.28019,1.28026,1.27995,1.28024,94000000.0
2008-07-21 10:11:00,1.27991,1.27996,1.2796,1.27978,68800000.0
2008-07-21 10:12:00,1.27966,1.27986,1.27947,1.27967,53800000.0
2008-07-21 10:13:00,1.2801,1.2803,1.28,1.2801,43400000.0
2008-07-21 10:14:00,1.27985,1.27985,1.27963,1.27971,43400000.0
2008-07-21 10:15:00,1.27979,1.28,1.27964,1.27969,45800000.0
2008-07-21 10:16:00,1.27923,1.27959,1.27908,1.27908,20800000.0
2008-07-21 10:17:00,1.27904,1.27946,1.27899,1.27899,76400000.0
2008-07-21 10:18:00,1.27906,1.27934,1.27906,1.27924,81200000.0
2008-07-21 10:19:00,1.27953,1.27986,1.2789,1.27927,23600000.0
2008-07-21 10:20:00,1.27895,1.27931,1.27889,1.27921,12800000.0
2008-07-21 10:21:00,1.27902,1.27938,1.27902,1.2792,77000000.0
2008-07-21 10:22:00,1.27915,1.27953,1.27909,1.27925,53800000.0
2008-07-21 10:23:00,1.27925,1.2793,1.27887,1.27887,56800000.0
2008-07-21 10:24:00,1.27878,1.2792,1.27867,1.27905,77200000.0
2008-07-21 10:25:00,1.27908,1.2792,1.27873,1.2792,98200000.0
2008-07-21 10:26:00,1.27876,1.27938,1.27871,1.27879,95600000.0
2008-07-21 10:27:00,1.27862,1.27906,1.27862,1.27877,73200000.0
2008-07-21 10:28:00,1.27845,1.27869,1.27794,1.27826,84900000.0
2008-07-21 10:29:00,1.27838,1.27879,1.27838,1.27876,10600000.0
2008-07-21 10:30:00,1.27831,1.27858,1.27784,1.27845,153400000.0
2008-07-21 10:31:00,1.27844,1.27915,1.27831,1.27864,102400000.0
2008-07-21 10:32:00,1.27875,1.27907,1.27865,1.27868,93100000.0
2008-07-21 10:33:00,1.27854,1.27892,1.2782,1.27834,119000000.0
2008-07-21 10:34:00,1.27839,1.279,1.27804,1.27815,130800000.0
2008-07-21 10:35:00,1.27867,1.27879,1.27835,1.27835,113000000.0
2008-07-21 10:36:00,1.27866,1.27866,1.27809,1.27837,21800000.0
2008-07-21 10:37:00,1.2788,1.279,1.2787,1.2789,80600000.0
2008-07-21 10:38:00,1.2785,1.27886,1.2785,1.27863,80600000.0
2008-07-21 10:39:00,1.27842,1.27899,1.27842,1.27891,12200000.0
2008-07-21 10:40:00,1.27918,1.27918,1.27884,1.27902,16800000.0
2008-07-21 10:41:00,1.27963,1.27994,1.27937,1.27937,134800000.0
2008-07-21 10:42:00,1.27923,1.27967,1.27907,1.27937,108800000.0
2008-07-21 10:43:00,1.27944,1.27956,1.27873,1.27873,12400000.0
2008-07-21 10:44:00,1.2799,1.28,1.2798,1.2799,20800000.0
2008-07-21 10:45:00,1.27945,1.27948,1.27895,1.27913,20800000.0
2008-07-21 10:46:00,1.27914,1.27955,1.27914,1.27945,53600000.0
2008-07-21 10:47:00,1.27968,1.2797,1.27924,1.27948,107200000.0
2008-07-21 10:48:00,1.27913,1.27937,1.27897,1.27905,62000000.0
2008-07-21 10:49:00,1.27902,1.27946,1.27902,1.27922,89800000.0
2008-07-21 10:50:00,1.27916,1.27947,1.27907,1.27916,26000000.0
2008-07-21 10:51:00,1.27917,1.27917,1.27916,1.27916,3200000.0
2008-07-21 10:52:00,1.27933,1.27938,1.2788,1.27894,124400000.0
2008-07-21 10:53:00,1.27951,1.27972,1.27941,1.27946,81400000.0
2008-07-21 10:54:00,1.27944,1.2798,1.27925,1.27934,97600000.0
2008-07-21 10:55:00,1.27914,1.27943,1.27905,1.27926,107600000.0
2008-07-21 10:56:00,1.27917,1.27953,1.27911,1.27936,85400000.0
2008-07-21 10:57:00,1.27933,1.27967,1.2793,1.27967,27600000.0
2008-07-21 10:58:00,1.27961,1.27985,1.27942,1.27942,12400000.0
2008-07-21 10:59:00,1.27966,1.27975,1.27931,1.27969,127200000.0
2008-07-21 11:01:00,1.27919,1.27954,1.27919,1.27947,105400000.0
2008-07-21 11:02:00,1.2795,1.27973,1.27924,1.27932,75600000.0
2008-07-21 11:03:00,1.2799,1.2799,1.2795,1.2795,99000000.0
2008-07-21 11:04:00,1.27901,1.27938,1.27887,1.27889,99000000.0
2008-07-21 11:05:00,1.27891,1.27947,1.27891,1.27939,53400000.0
2008-07-21 11:06:00,1.27947,1.27975,1.27936,1.27948,65600000.0
2008-07-21 11:07:00,1.27938,1.27957,1.2793,1.27945,82100000.0
2008-07-21 11:08:00,1.27932,1.27946,1.27896,1.27922,17000000.0
2008-07-21 11:09:00,1.2795,1.27994,1.27948,1.27969,49600000.0
2008-07-21 11:10:00,1.27959,1.27981,1.27958,1.27967,39400000.0
2008-07-21 11:11:00,1.27948,1.27948,1.27928,1.27928,3200000.0
2008-07-21 11:12:00,1.27944,1.27993,1.27943,1.27957,29000000.0
2008-07-21 11:13:00,1.28012,1.28012,1.27958,1.27994,36000000.0
2008-07-21 11:14:00,1.27995,1.27995,1.27955,1.27955,5600000.0
2008-07-21 11:15:00,1.27969,1.28021,1.27969,1.27987,26200000.0
2008-07-21 11:16:00,1.27994,1.28008,1.27955,1.27979,9400000.0
2008-07-21 11:17:00,1.27963,1.28004,1.27956,1.2799,51600000.0
2008-07-21 11:18:00,1.28006,1.28006,1.27957,1.27957,16800000.0
2008-07-21 11:19:00,1.27955,1.27968,1.27952,1.27963,27600000.0
2008-07-21 11:20:00,1.27957,1.27981,1.27953,1.27953,7600000.0
2008-07-21 11:21:00,1.2797,1.2797,1.27922,1.2795,90400000.0
2008-07-21 11:22:00,1.27952,1.2797,1.27895,1.27958,15400000.0
2008-07-21 11:23:00,1.27949,1.2797,1.27949,1.27955,64800000.0
2008-07-21 11:24:00,1.27947,1.27959,1.27938,1.27938,54000000.0
2008-07-21 11:25:00,1.2801,1.2801,1.28,1.28,23600000.0
2008-07-21 11:26:00,1.2799,1.28,1.2799,1.28,23600000.0
2008-07-21 11:27:00,1.27981,1.27981,1.27899,1.27936,23600000.0
2008-07-21 11:28:00,1.27941,1.28,1.27927,1.27951,10000000.0
2008-07-21 11:29:00,1.27962,1.27976,1.27946,1.27968,12000000.0
2008-07-21 11:30:00,1.2799,1.28,1.2799,1.28,17600000.0
2008-07-21 11:31:00,1.27964,1.27969,1.27945,1.27969,17600000.0
2008-07-21 11:32:00,1.2799,1.28,1.2799,1.28,16400000.0
2008-07-21 11:33:00,1.2799,1.28,1.2799,1.2799,16400000.0
2008-07-21 11:34:00,1.27967,1.27967,1.27931,1.2794,16400000.0
2008-07-21 11:35:00,1.27932,1.27943,1.27916,1.27931,72400000.0
2008-07-21 11:36:00,1.27923,1.27948,1.27891,1.27926,59500000.0
2008-07-21 11:37:00,1.27892,1.27948,1.27887,1.2794,106400000.0
2008-07-21 11:38:00,1.27909,1.27911,1.27863,1.27911,80800000.0
2008-07-21 11:39:00,1.2793,1.2794,1.2793,1.2794,31000000.0
2008-07-21 11:40:00,1.27904,1.27946,1.27879,1.27917,31000000.0
2008-07-21 11:41:00,1.27889,1.27936,1.27887,1.27888,80600000.0
2008-07-21 11:42:00,1.27891,1.27918,1.27885,1.27888,74400000.0
2008-07-21 11:43:00,1.27911,1.27911,1.27877,1.27883,36600000.0
2008-07-21 11:44:00,1.2793,1.2793,1.2792,1.2793,103200000.0
2008-07-21 11:45:00,1.27877,1.27901,1.27865,1.27868,103200000.0
2008-07-21 11:46:00,1.27866,1.27879,1.27853,1.27859,13800000.0
2008-07-21 11:47:00,1.27852,1.27902,1.2785,1.27861,15000000.0
2008-07-21 11:48:00,1.27899,1.27933,1.27834,1.27834,93200000.0
2008-07-21 11:49:00,1.27808,1.27868,1.27792,1.27834,54800000.0
2008-07-21 11:50:00,1.27849,1.27911,1.27849,1.27876,12200000.0
2008-07-21 11:51:00,1.27872,1.27872,1.27848,1.27855,65600000.0
2008-07-21 11:52:00,1.2788,1.27914,1.27873,1.27897,82200000.0
2008-07-21 11:53:00,1.27885,1.27899,1.27852,1.27866,87800000.0
2008-07-21 11:54:00,1.2791,1.2792,1.2791,1.2792,99400000.0
2008-07-21 11:55:00,1.27863,1.27911,1.27852,1.27863,99400000.0
2008-07-21 11:56:00,1.27892,1.27943,1.27881,1.27895,84800000.0
2008-07-21 11:57:00,1.27899,1.27931,1.27883,1.27907,87600000.0
2008-07-21 11:58:00,1.27927,1.27927,1.27875,1.27897,14400000.0
2008-07-21 11:59:00,1.27907,1.27948,1.27896,1.27927,142200000.0
2008-07-21 12:01:00,1.27917,1.27962,1.27899,1.27943,86400000.0
2008-07-21 12:03:00,1.27949,1.2797,1.2793,1.27933,93400000.0
2008-07-21 12:04:00,1.27949,1.2796,1.27927,1.27927,57800000.0
2008-07-21 12:05:00,1.2798,1.2798,1.2795,1.2798,108400000.0
2008-07-21 12:06:00,1.27947,1.27973,1.27925,1.27951,108400000.0
2008-07-21 12:07:00,1.27957,1.2796,1.27915,1.27915,15200000.0
2008-07-21 12:08:00,1.27929,1.2798,1.27921,1.27921,14900000.0
2008-07-21 12:09:00,1.27912,1.27935,1.27902,1.27915,15400000.0
2008-07-21 12:10:00,1.27907,1.27907,1.27883,1.27888,54800000.0
2008-07-21 12:11:00,1.27899,1.27949,1.27899,1.2793,85200000.0
2008-07-21 12:12:00,1.2798,1.2798,1.2797,1.2797,2000000.0
2008-07-21 12:13:00,1.27927,1.27951,1.27927,1.27951,2000000.0
2008-07-21 12:14:00,1.27946,1.27971,1.2794,1.27948,85000000.0
2008-07-21 12:15:00,1.27963,1.27993,1.27947,1.27984,91400000.0
2008-07-21 12:16:00,1.27988,1.27988,1.27936,1.27943,84200000.0
2008-07-21 12:19:00,1.2799,1.2799,1.2799,1.2799,13800000.0
2008-07-21 12:20:00,1.27974,1.27974,1.27899,1.27921,13800000.0
2008-07-21 12:21:00,1.27981,1.27981,1.27927,1.27968,8800000.0
2008-07-21 12:22:00,1.27916,1.27985,1.27914,1.27958,135800000.0
2008-07-21 12:23:00,1.27961,1.27977,1.2794,1.27977,14800000.0
2008-07-21 12:24:00,1.27963,1.27996,1.27912,1.27912,11200000.0
2008-07-21 12:25:00,1.27914,1.27959,1.27914,1.27925,19000000.0
2008-07-21 12:26:00,1.27974,1.27974,1.27942,1.27958,94800000.0
2008-07-21 12:27:00,1.27947,1.27947,1.27913,1.27916,16000000.0
2008-07-21 12:28:00,1.2798,1.2798,1.2797,1.2797,8800000.0
2008-07-21 12:29:00,1.2798,1.2798,1.2795,1.2795,8800000.0
2008-07-21 12:30:00,1.27924,1.27948,1.27908,1.27948,8800000.0
2008-07-21 12:31:00,1.27928,1.27966,1.27921,1.27937,108800000.0
2008-07-21 12:32:00,1.27951,1.27957,1.27922,1.27957,8200000.0
2008-07-21 12:33:00,1.27947,1.27994,1.27947,1.27972,10600000.0
2008-07-21 12:34:00,1.28017,1.28017,1.27943,1.28012,10400000.0
2008-07-21 12:35:00,1.27963,1.28012,1.27919,1.2792,10200000.0
2008-07-21 12:36:00,1.27914,1.27914,1.27849,1.27883,64100000.0
2008-07-21 12:37:00,1.27903,1.27935,1.27893,1.27896,22000000.0
2008-07-21 12:38:00,1.27931,1.27931,1.27903,1.27914,4200000.0
2008-07-21 12:39:00,1.27936,1.27968,1.27915,1.27938,117400000.0
2008-07-21 12:40:00,1.27917,1.27917,1.27869,1.27898,17000000.0
2008-07-21 12:42:00,1.2791,1.2792,1.2791,1.2792,22200000.0
2008-07-21 12:43:00,1.2787,1.27903,1.27854,1.27856,22200000.0
2008-07-21 12:44:00,1.27874,1.27894,1.27824,1.27824,66600000.0
2008-07-21 12:45:00,1.27807,1.27866,1.27807,1.27866,78000000.0
2008-07-21 12:46:00,1.27896,1.2793,1.27892,1.2791,95400000.0
2008-07-21 12:47:00,1.27925,1.27925,1.27886,1.27912,9800000.0
2008-07-21 12:48:00,1.27903,1.27939,1.279,1.27937,73600000.0
2008-07-21 12:49:00,1.27952,1.27952,1.27894,1.2792,24400000.0
2008-07-21 12:50:00,1.27903,1.27947,1.27903,1.27914,21600000.0
2008-07-21 12:52:00,1.27922,1.27963,1.27922,1.27951,34400000.0
2008-07-21 12:53:00,1.27922,1.27939,1.27913,1.27929,12200000.0
2008-07-21 12:55:00,1.27938,1.27938,1.27899,1.27935,67400000.0
2008-07-21 12:56:00,1.27942,1.27969,1.27902,1.2794,22800000.0
2008-07-21 12:57:00,1.27926,1.27972,1.27912,1.27929,28400000.0
2008-07-21 12:58:00,1.27988,1.27988,1.27956,1.27971,9800000.0
2008-07-21 12:59:00,1.2796,1.27992,1.27937,1.27992,15200000.0
2008-07-21 13:00:00,1.27974,1.27982,1.27891,1.27911,40000000.0
2008-07-21 13:01:00,1.27924,1.27976,1.27898,1.27925,24000000.0
2008-07-21 13:02:00,1.27874,1.27943,1.27874,1.27932,10200000.0
2008-07-21 13:03:00,1.2797,1.2798,1.2797,1.2798,16800000.0
2008-07-21 13:04:00,1.27941,1.27966,1.27921,1.27965,16800000.0
2008-07-21 13:05:00,1.2794,1.27985,1.2794,1.27947,23600000.0
2008-07-21 13:06:00,1.27946,1.27972,1.27935,1.27938,112400000.0
2008-07-21 13:07:00,1.27933,1.27982,1.2793,1.27959,31600000.0
2008-07-21 13:08:00,1.27958,1.27994,1.27958,1.27981,25400000.0
2008-07-21 13:09:00,1.27938,1.27981,1.27913,1.27913,23000000.0
2008-07-21 13:10:00,1.2794,1.2795,1.2794,1.2795,55000000.0
2008-07-21 13:11:00,1.27909,1.27937,1.27907,1.27908,55000000.0
2008-07-21 13:12:00,1.2786,1.2792,1.2786,1.27907,26000000.0
2008-07-21 13:13:00,1.27915,1.27945,1.27915,1.27928,10800000.0
2008-07-21 13:14:00,1.27895,1.27941,1.27882,1.27936,19000000.0
2008-07-21 13:15:00,1.27946,1.27947,1.27932,1.27932,4200000.0
2008-07-21 13:16:00,1.2793,1.27962,1.27915,1.27945,37800000.0
2008-07-21 13:17:00,1.27909,1.27964,1.27909,1.27933,14000000.0
2008-07-21 13:18:00,1.27963,1.28047,1.27958,1.27996,82400000.0
2008-07-21 13:19:00,1.28004,1.28004,1.27955,1.27983,7400000.0
2008-07-21 13:20:00,1.28007,1.28007,1.27928,1.27974,10000000.0
2008-07-21 13:21:00,1.27985,1.27993,1.2795,1.27993,19400000.0
2008-07-21 13:22:00,1.27948,1.27948,1.27901,1.27904,15800000.0
2008-07-21 13:23:00,1.27917,1.27965,1.27917,1.27929,57600000.0
2008-07-21 13:24:00,1.27901,1.27931,1.27896,1.27917,23600000.0
2008-07-21 13:25:00,1.27905,1.27942,1.27893,1.27902,100600000.0
2008-07-21 13:26:00,1.27903,1.27961,1.27903,1.27907,9400000.0
2008-07-21 13:27:00,1.2797,1.2797,1.2795,1.2797,42000000.0
2008-07-21 13:28:00,1.2795,1.2797,1.2795,1.2797,42000000.0
2008-07-21 13:29:00,1.27931,1.2794,1.27926,1.27927,42000000.0
2008-07-21 13:30:00,1.27933,1.27941,1.27929,1.27929,29000000.0
2008-07-21 13:31:00,1.27976,1.27976,1.27924,1.27954,15400000.0
2008-07-21 13:32:00,1.27927,1.27942,1.27912,1.27912,73400000.0
2008-07-21 13:33:00,1.27921,1.27997,1.27921,1.27953,22800000.0
2008-07-21 13:34:00,1.27963,1.28011,1.27956,1.27979,17000000.0
2008-07-21 13:35:00,1.27975,1.27992,1.2796,1.27985,15800000.0
2008-07-21 13:36:00,1.27963,1.28005,1.27963,1.28005,22000000.0
2008-07-21 13:37:00,1.28004,1.28004,1.27978,1.27993,11800000.0
2008-07-21 13:38:00,1.27971,1.27997,1.27959,1.27959,25600000.0
2008-07-21 13:39:00,1.28006,1.28009,1.27968,1.27978,35800000.0
2008-07-21 13:40:00,1.27989,1.2802,1.27967,1.27976,41600000.0
2008-07-21 13:41:00,1.27968,1.2801,1.27968,1.2801,8800000.0
2008-07-21 13:42:00,1.28006,1.28053,1.28006,1.28036,16200000.0
2008-07-21 13:43:00,1.28057,1.28099,1.28047,1.28057,10200000.0
2008-07-21 13:44:00,1.28066,1.28119,1.28061,1.28096,6200000.0
2008-07-21 13:45:00,1.28116,1.28129,1.28115,1.28129,18800000.0
2008-07-21 13:46:00,1.28104,1.28128,1.28104,1.28126,24200000.0
2008-07-21 13:47:00,1.2814,1.28151,1.28117,1.28133,18200000.0
2008-07-21 13:48:00,1.28143,1.28143,1.28098,1.28109,25200000.0
2008-07-21 13:49:00,1.28068,1.28099,1.28068,1.28092,33000000.0
2008-07-21 13:50:00,1.28109,1.28109,1.28041,1.28068,10400000.0
2008-07-21 13:51:00,1.28076,1.28115,1.28053,1.28104,37200000.0
2008-07-21 13:52:00,1.28104,1.28126,1.28104,1.28124,12600000.0
2008-07-21 13:53:00,1.28105,1.28105,1.2807,1.28085,26200000.0
2008-07-21 13:54:00,1.2807,1.2807,1.28026,1.2806,13800000.0
2008-07-21 13:55:00,1.28062,1.28081,1.28053,1.28055,28800000.0
2008-07-21 13:56:00,1.28059,1.28069,1.28056,1.28069,32900000.0
2008-07-21 13:57:00,1.28018,1.28075,1.28018,1.28075,7400000.0
2008-07-21 13:58:00,1.28094,1.2814,1.28085,1.28095,12600000.0
2008-07-21 13:59:00,1.28098,1.28118,1.28061,1.28085,28000000.0
2008-07-21 14:00:00,1.28092,1.28114,1.28072,1.28079,67000000.0
2008-07-21 14:01:00,1.28079,1.28124,1.28079,1.28099,84800000.0
2008-07-21 14:02:00,1.28054,1.28062,1.28041,1.28041,17800000.0
2008-07-21 14:03:00,1.28042,1.28042,1.28033,1.28033,2000000.0
2008-07-21 14:04:00,1.28067,1.28067,1.27979,1.27982,31200000.0
2008-07-21 14:05:00,1.27987,1.2802,1.27987,1.27995,9600000.0
2008-07-21 14:06:00,1.28009,1.28037,1.27982,1.27998,7400000.0
2008-07-21 14:07:00,1.27992,1.28048,1.27992,1.28042,13200000.0
2008-07-21 14:08:00,1.2803,1.28038,1.28011,1.28011,47100000.0
2008-07-21 14:09:00,1.28,1.2802,1.28,1.28005,16000000.0
2008-07-21 14:10:00,1.28015,1.28018,1.27986,1.2801,7400000.0
2008-07-21 14:11:00,1.28027,1.2805,1.28017,1.28029,21200000.0
2008-07-21 14:12:00,1.28035,1.28061,1.28011,1.28011,11600000.0
2008-07-21 14:13:00,1.28042,1.28065,1.28035,1.28038,31400000.0
2008-07-21 14:14:00,1.28025,1.28067,1.28025,1.28025,9800000.0
2008-07-21 14:15:00,1.2805,1.2805,1.27998,1.28005,30800000.0
2008-07-21 14:16:00,1.28032,1.28064,1.28002,1.28015,55200000.0
2008-07-21 14:17:00,1.28032,1.28032,1.28007,1.28007,2600000.0
2008-07-21 14:18:00,1.28031,1.28053,1.2801,1.28053,16800000.0
2008-07-21 14:19:00,1.2807,1.2808,1.2806,1.2807,4200000.0
2008-07-21 14:20:00,1.2808,1.2808,1.2807,1.2808,4200000.0
2008-07-21 14:21:00,1.2807,1.2808,1.2807,1.2808,4200000.0
2008-07-21 14:22:00,1.28061,1.28061,1.28014,1.28014,4200000.0
2008-07-21 14:23:00,1.2805,1.2806,1.2805,1.2805,19600000.0
2008-07-21 14:24:00,1.27999,1.28034,1.27985,1.28012,19600000.0
2008-07-21 14:25:00,1.28003,1.28047,1.27953,1.28047,10600000.0
2008-07-21 14:26:00,1.28031,1.28049,1.28012,1.28025,59400000.0
2008-07-21 14:27:00,1.28008,1.2805,1.27986,1.2805,44800000.0
2008-07-21 14:28:00,1.2807,1.2808,1.2807,1.2807,33400000.0
2008-07-21 14:29:00,1.2808,1.2808,1.2807,1.2808,33400000.0
2008-07-21 14:30:00,1.28048,1.28077,1.2802,1.28057,33400000.0
2008-07-21 14:31:00,1.27974,1.27991,1.27967,1.27985,87800000.0
2008-07-21 14:32:00,1.27988,1.28019,1.27976,1.27981,52400000.0
2008-07-21 14:33:00,1.2797,1.28007,1.2797,1.28001,9400000.0
2008-07-21 14:34:00,1.2799,1.28014,1.27978,1.27978,25800000.0
2008-07-21 14:35:00,1.27996,1.28004,1.27975,1.27984,14600000.0
2008-07-21 14:36:00,1.2802,1.2803,1.2802,1.2802,11000000.0
2008-07-21 14:37:00,1.27973,1.28031,1.27952,1.27968,11000000.0
2008-07-21 14:38:00,1.2802,1.2802,1.2802,1.2802,18200000.0
2008-07-21 14:39:00,1.2803,1.2803,1.2802,1.2803,18200000.0
2008-07-21 14:40:00,1.2802,1.2803,1.2802,1.2803,18200000.0
2008-07-21 14:41:00,1.27976,1.28006,1.27964,1.27992,18200000.0
2008-07-21 14:42:00,1.27978,1.28014,1.27978,1.27989,16600000.0
2008-07-21 14:43:00,1.2802,1.28025,1.27966,1.28023,14000000.0
2008-07-21 14:44:00,1.28,1.28023,1.27983,1.27995,14200000.0
2008-07-21 14:45:00,1.27986,1.28021,1.27986,1.28,6200000.0
2008-07-21 14:46:00,1.27999,1.28008,1.27987,1.27987,71400000.0
2008-07-21 14:47:00,1.28002,1.28012,1.28002,1.28011,28200000.0
2008-07-21 14:48:00,1.2806,1.2806,1.2805,1.2806,40200000.0
2008-07-21 14:49:00,1.28006,1.28009,1.27953,1.27962,40200000.0
2008-07-21 14:50:00,1.27973,1.28029,1.27973,1.28029,74600000.0
2008-07-21 14:51:00,1.28017,1.28064,1.27998,1.27998,72600000.0
2008-07-21 14:52:00,1.27992,1.28005,1.2799,1.28001,37600000.0
2008-07-21 14:53:00,1.27996,1.28025,1.27996,1.28,73600000.0
2008-07-21 14:54:00,1.28011,1.28011,1.27963,1.27982,14400000.0
2008-07-21 14:55:00,1.28014,1.28028,1.27932,1.27996,22600000.0
2008-07-21 14:56:00,1.27968,1.28051,1.27967,1.27983,114100000.0
2008-07-21 14:57:00,1.27973,1.28017,1.27973,1.28006,143000000.0
2008-07-21 14:58:00,1.28011,1.28068,1.27998,1.2804,76600000.0
2008-07-21 14:59:00,1.28039,1.28039,1.2801,1.28011,13000000.0
2008-07-21 15:00:00,1.27989,1.28026,1.27969,1.27998,23800000.0
2008-07-21 15:01:00,1.27998,1.28,1.27975,1.27975,24600000.0
2008-07-21 15:02:00,1.27958,1.27967,1.27951,1.27952,22000000.0
2008-07-21 15:03:00,1.27966,1.27991,1.27941,1.27986,21600000.0
2008-07-21 15:04:00,1.27992,1.28014,1.27992,1.28011,60200000.0
2008-07-21 15:05:00,1.27993,1.28004,1.27965,1.27983,17400000.0
2008-07-21 15:06:00,1.28001,1.28001,1.2796,1.27986,69000000.0
2008-07-21 15:07:00,1.2799,1.2799,1.27958,1.27966,97800000.0
2008-07-21 15:08:00,1.27978,1.28001,1.27969,1.27969,5800000.0
2008-07-21 15:10:00,1.27972,1.27972,1.27933,1.27947,31400000.0
2008-07-21 15:11:00,1.27926,1.27935,1.27924,1.27929,32400000.0
2008-07-21 15:12:00,1.27931,1.27982,1.2792,1.27934,23200000.0
2008-07-21 15:13:00,1.2793,1.27954,1.2793,1.2794,24600000.0
2008-07-21 15:14:00,1.27952,1.27952,1.27915,1.27928,44800000.0
2008-07-21 15:15:00,1.27941,1.27975,1.27933,1.27957,26800000.0
2008-07-21 15:16:00,1.2798,1.2801,1.2798,1.2801,81000000.0
2008-07-21 15:17:00,1.27943,1.28009,1.27937,1.2795,81000000.0
2008-07-21 15:18:00,1.27932,1.28002,1.27932,1.27937,19400000.0
2008-07-21 15:19:00,1.27971,1.27971,1.27909,1.27931,9800000.0
2008-07-21 15:20:00,1.2797,1.2798,1.2795,1.2795,45800000.0
2008-07-21 15:21:00,1.2797,1.2797,1.2795,1.2796,45800000.0
2008-07-21 15:22:00,1.2795,1.2795,1.2795,1.2795,45800000.0
2008-07-21 15:23:00,1.27916,1.27945,1.27915,1.27928,45800000.0
2008-07-21 15:24:00,1.27929,1.27994,1.27928,1.27994,49800000.0
2008-07-21 15:25:00,1.28014,1.28014,1.27976,1.27993,62200000.0
2008-07-21 15:26:00,1.27978,1.27978,1.27947,1.27947,3200000.0
2008-07-21 15:27:00,1.2795,1.27977,1.27926,1.27974,126800000.0
2008-07-21 15:28:00,1.27997,1.28033,1.27985,1.2801,119900000.0
2008-07-21 15:29:00,1.28022,1.28048,1.28008,1.28035,11800000.0
2008-07-21 15:30:00,1.28043,1.28069,1.28043,1.28047,6600000.0
2008-07-21 15:31:00,1.28081,1.28131,1.28064,1.28097,8400000.0
2008-07-21 15:32:00,1.2808,1.28084,1.28039,1.28039,15400000.0
2008-07-21 15:33:00,1.28019,1.28019,1.27985,1.27985,10800000.0
2008-07-21 15:34:00,1.28005,1.28047,1.27987,1.28009,105600000.0
2008-07-21 15:35:00,1.28026,1.28043,1.27987,1.27987,25600000.0
2008-07-21 15:36:00,1.28022,1.28029,1.28004,1.28011,8200000.0
2008-07-21 15:37:00,1.28032,1.28032,1.27977,1.27982,106400000.0
2008-07-21 15:38:00,1.27982,1.27998,1.27935,1.27935,6800000.0
2008-07-21 15:39:00,1.2796,1.28002,1.2796,1.27988,11400000.0
2008-07-21 15:40:00,1.27997,1.28017,1.2798,1.27984,38000000.0
2008-07-21 15:41:00,1.27999,1.27999,1.27985,1.27985,2000000.0
2008-07-21 15:42:00,1.27983,1.28021,1.27982,1.28018,74000000.0
2008-07-21 15:43:00,1.2807,1.2807,1.2805,1.2805,28400000.0
2008-07-21 15:44:00,1.2803,1.28052,1.28019,1.2803,28400000.0
2008-07-21 15:45:00,1.28024,1.28033,1.28013,1.28014,38400000.0
2008-07-21 15:46:00,1.2804,1.2804,1.2803,1.2803,12200000.0
2008-07-21 15:47:00,1.28059,1.28059,1.28004,1.28053,12200000.0
2008-07-21 15:48:00,1.28008,1.28059,1.28008,1.28039,32800000.0
2008-07-21 15:49:00,1.28044,1.2806,1.28,1.28038,15400000.0
2008-07-21 15:50:00,1.28002,1.28002,1.27938,1.27938,12200000.0
2008-07-21 15:51:00,1.28007,1.28038,1.28007,1.28025,31400000.0
2008-07-21 15:52:00,1.2802,1.28045,1.27989,1.27989,13400000.0
2008-07-21 15:53:00,1.28009,1.28059,1.27981,1.27982,10200000.0
2008-07-21 15:54:00,1.28001,1.28008,1.27994,1.28008,4200000.0
2008-07-21 15:55:00,1.28041,1.28053,1.28025,1.28025,13400000.0
2008-07-21 15:56:00,1.28031,1.28043,1.27996,1.28036,10000000.0
2008-07-21 15:57:00,1.2802,1.28063,1.2799,1.28063,12600000.0
2008-07-21 15:58:00,1.28077,1.28094,1.28051,1.28094,10800000.0
2008-07-21 15:59:00,1.28064,1.28083,1.28043,1.28083,28200000.0
2008-07-21 16:00:00,1.28038,1.28069,1.28025,1.28048,14400000.0
2008-07-21 16:01:00,1.28066,1.28073,1.28066,1.28073,2600000.0
2008-07-21 16:02:00,1.2808,1.28112,1.2808,1.28087,13000000.0
2008-07-21 16:03:00,1.28087,1.28133,1.28076,1.28078,17000000.0
2008-07-21 16:04:00,1.28081,1.28082,1.28002,1.28024,14200000.0
2008-07-21 16:05:00,1.28029,1.28039,1.28025,1.28039,4600000.0
2008-07-21 16:06:00,1.28027,1.28078,1.28013,1.28013,18000000.0
2008-07-21 16:07:00,1.28053,1.28065,1.28053,1.28065,6200000.0
2008-07-21 16:08:00,1.28122,1.28131,1.28085,1.28108,18400000.0
2008-07-21 16:09:00,1.281,1.2812,1.28072,1.28084,23600000.0
2008-07-21 16:10:00,1.28063,1.28081,1.28048,1.28062,11600000.0
2008-07-21 16:11:00,1.28055,1.28055,1.27992,1.2801,20600000.0
2008-07-21 16:12:00,1.28041,1.28041,1.27976,1.28024,21600000.0
2008-07-21 16:13:00,1.2799,1.28034,1.2799,1.28011,6800000.0
2008-07-21 16:14:00,1.2801,1.28021,1.27978,1.28021,14700000.0
2008-07-21 16:15:00,1.28,1.28048,1.27992,1.28048,28400000.0
2008-07-21 16:16:00,1.27986,1.28048,1.27986,1.28035,27600000.0
2008-07-21 16:17:00,1.28062,1.28062,1.28024,1.28036,18800000.0
2008-07-21 16:18:00,1.28083,1.28095,1.28056,1.28056,20200000.0
2008-07-21 16:19:00,1.28083,1.28088,1.28047,1.28047,15700000.0
2008-07-21 16:20:00,1.28065,1.2811,1.28065,1.28083,7400000.0
2008-07-21 16:21:00,1.28128,1.28131,1.28105,1.28105,12200000.0
2008-07-21 16:22:00,1.2814,1.2815,1.2813,1.2813,15800000.0
2008-07-21 16:23:00,1.28079,1.28125,1.28079,1.2812,15800000.0
2008-07-21 16:24:00,1.28096,1.28128,1.2808,1.28093,13400000.0
2008-07-21 16:25:00,1.28094,1.28146,1.28094,1.28119,27400000.0
2008-07-21 16:27:00,1.28113,1.28138,1.28098,1.28118,31800000.0
2008-07-21 16:28:00,1.28122,1.28142,1.28079,1.28105,15200000.0
2008-07-21 16:29:00,1.2811,1.2813,1.2811,1.2812,22600000.0
2008-07-21 16:30:00,1.28133,1.28161,1.28105,1.28107,22600000.0
2008-07-21 16:31:00,1.28066,1.28112,1.28066,1.28109,10200000.0
2008-07-21 16:32:00,1.2813,1.28133,1.28116,1.28122,10600000.0
2008-07-21 16:33:00,1.28197,1.28197,1.28154,1.28192,11600000.0
2008-07-21 16:34:00,1.28175,1.28176,1.28126,1.28174,38800000.0
2008-07-21 16:35:00,1.28185,1.28213,1.28158,1.28172,16000000.0
2008-07-21 16:36:00,1.28187,1.28197,1.28169,1.28197,18800000.0
2008-07-21 16:37:00,1.282,1.2824,1.282,1.282,21200000.0
2008-07-21 16:38:00,1.28176,1.28219,1.28169,1.28181,21200000.0
2008-07-21 16:39:00,1.28176,1.28182,1.2816,1.2816,15800000.0
2008-07-21 16:40:00,1.28182,1.28223,1.28152,1.28218,16500000.0
2008-07-21 16:41:00,1.28183,1.28183,1.28137,1.28148,15600000.0
2008-07-21 16:42:00,1.2814,1.2818,1.28138,1.28151,19900000.0
2008-07-21 16:43:00,1.28209,1.28247,1.28192,1.28229,17200000.0
2008-07-21 16:44:00,1.28254,1.2826,1.28201,1.2826,41800000.0
2008-07-21 16:45:00,1.2823,1.2823,1.2819,1.2822,11800000.0
2008-07-21 16:46:00,1.28191,1.28217,1.28177,1.28203,12000000.0
2008-07-21 16:47:00,1.28201,1.28232,1.28201,1.28205,25800000.0
2008-07-21 16:48:00,1.28222,1.28294,1.28212,1.28212,9200000.0
2008-07-21 16:49:00,1.28245,1.28245,1.2821,1.2821,10800000.0
2008-07-21 16:50:00,1.28208,1.28228,1.28185,1.28224,16200000.0
2008-07-21 16:51:00,1.28219,1.28276,1.28208,1.28243,25000000.0
2008-07-21 16:52:00,1.28227,1.28266,1.28163,1.28243,16600000.0
2008-07-21 16:53:00,1.28251,1.28251,1.28183,1.28192,11800000.0
2008-07-21 16:54:00,1.2823,1.2826,1.2823,1.2826,21800000.0
2008-07-21 16:55:00,1.28217,1.28217,1.28176,1.28193,21800000.0
2008-07-21 16:56:00,1.28204,1.28219,1.2819,1.2819,4800000.0
2008-07-21 16:57:00,1.28204,1.28243,1.28185,1.28208,26900000.0
2008-07-21 16:58:00,1.28246,1.28271,1.28217,1.28251,12600000.0
2008-07-21 16:59:00,1.28334,1.28362,1.28311,1.28356,14000000.0
2008-07-21 17:00:00,1.28306,1.28335,1.28288,1.28317,17000000.0
2008-07-21 17:01:00,1.28272,1.2831,1.2824,1.2831,17000000.0
2008-07-21 17:02:00,1.28274,1.28326,1.28223,1.28223,25000000.0
2008-07-21 17:03:00,1.28224,1.28278,1.28224,1.28244,10600000.0
2008-07-21 17:04:00,1.28266,1.28308,1.28254,1.28286,34800000.0
2008-07-21 17:05:00,1.28209,1.28288,1.28209,1.28285,14000000.0
2008-07-21 17:06:00,1.28279,1.28299,1.28223,1.28257,28600000.0
2008-07-21 17:07:00,1.28274,1.28303,1.28242,1.28303,13600000.0
2008-07-21 17:08:00,1.28283,1.28295,1.28268,1.28268,12400000.0
2008-07-21 17:09:00,1.2828,1.2829,1.2828,1.2828,18000000.0
2008-07-21 17:10:00,1.28245,1.28278,1.28234,1.28251,18000000.0
2008-07-21 17:11:00,1.28239,1.28276,1.28231,1.28235,20200000.0
2008-07-21 17:12:00,1.28226,1.28279,1.28206,1.2823,18200000.0
2008-07-21 17:13:00,1.28241,1.28246,1.28233,1.28233,5200000.0
2008-07-21 17:14:00,1.28299,1.28383,1.28299,1.28347,14000000.0
2008-07-21 17:15:00,1.28336,1.28391,1.28325,1.28379,14000000.0
2008-07-21 17:16:00,1.28364,1.28389,1.28324,1.2837,27800000.0
2008-07-21 17:17:00,1.28335,1.28385,1.28296,1.28313,12800000.0
2008-07-21 17:18:00,1.2834,1.28351,1.28316,1.28346,26800000.0
2008-07-21 17:19:00,1.28334,1.28357,1.28325,1.28329,15600000.0
2008-07-21 17:20:00,1.28305,1.28337,1.28289,1.28329,16400000.0
2008-07-21 17:21:00,1.28351,1.28352,1.28271,1.28338,17800000.0
2008-07-21 17:22:00,1.28328,1.28328,1.2825,1.28268,32600000.0
2008-07-21 17:23:00,1.28232,1.28292,1.28232,1.28286,16600000.0
2008-07-21 17:24:00,1.28264,1.28317,1.28249,1.28259,21600000.0
2008-07-21 17:25:00,1.28265,1.28287,1.28244,1.28256,8800000.0
2008-07-21 17:26:00,1.28246,1.28294,1.28239,1.28273,12400000.0
2008-07-21 17:27:00,1.28292,1.28307,1.28212,1.28274,9000000.0
2008-07-21 17:28:00,1.28257,1.28293,1.28257,1.28273,10000000.0
2008-07-21 17:29:00,1.28286,1.28286,1.28286,1.28286,3200000.0
2008-07-21 17:30:00,1.28314,1.28314,1.2823,1.28234,5800000.0
2008-07-21 17:31:00,1.28287,1.28287,1.28258,1.28258,4800000.0
2008-07-21 17:33:00,1.28246,1.28271,1.28225,1.28225,26400000.0
2008-07-21 17:34:00,1.2821,1.28247,1.28189,1.28245,13400000.0
2008-07-21 17:35:00,1.28225,1.28268,1.28225,1.28233,5800000.0
2008-07-21 17:36:00,1.28265,1.28304,1.28246,1.28246,18600000.0
2008-07-21 17:37:00,1.28277,1.28362,1.28277,1.28362,4200000.0
2008-07-21 17:38:00,1.28344,1.28423,1.28344,1.2835,14400000.0
2008-07-21 17:39:00,1.28347,1.28413,1.28347,1.28413,21000000.0
2008-07-21 17:40:00,1.28403,1.2841,1.28358,1.28358,10400000.0
2008-07-21 17:41:00,1.28344,1.28385,1.28344,1.28364,17800000.0
2008-07-21 17:42:00,1.28371,1.28421,1.28368,1.2838,11400000.0
2008-07-21 17:43:00,1.28345,1.28345,1.28297,1.28297,13800000.0
2008-07-21 17:44:00,1.28327,1.28327,1.28246,1.2828,14200000.0
2008-07-21 17:45:00,1.28258,1.28308,1.28258,1.28277,39200000.0
2008-07-21 17:46:00,1.28268,1.28295,1.28259,1.28277,9600000.0
2008-07-21 17:47:00,1.28262,1.28296,1.28255,1.28296,19200000.0
2008-07-21 17:48:00,1.28272,1.28298,1.28261,1.28298,14800000.0
2008-07-21 17:49:00,1.28228,1.2829,1.282,1.2829,22800000.0
2008-07-21 17:50:00,1.2831,1.2831,1.283,1.283,8200000.0
2008-07-21 17:51:00,1.2823,1.28291,1.28224,1.28224,8200000.0
2008-07-21 17:52:00,1.28217,1.28244,1.28192,1.28192,20200000.0
2008-07-21 17:53:00,1.28205,1.28247,1.28189,1.28247,4200000.0
2008-07-21 17:54:00,1.28244,1.28268,1.2824,1.28241,10200000.0
2008-07-21 17:55:00,1.28258,1.28258,1.28211,1.28223,27200000.0
2008-07-21 17:56:00,1.28226,1.28226,1.28225,1.28225,2600000.0
2008-07-21 17:57:00,1.28288,1.28292,1.28222,1.2827,9400000.0
2008-07-21 17:58:00,1.28229,1.2824,1.28211,1.2824,13200000.0
2008-07-21 17:59:00,1.28244,1.28267,1.28192,1.28192,19000000.0
2008-07-21 18:00:00,1.28229,1.28254,1.28222,1.28251,26600000.0
2008-07-21 18:01:00,1.28268,1.28306,1.28247,1.28284,17600000.0
2008-07-21 18:02:00,1.28254,1.28304,1.28248,1.28248,10200000.0
2008-07-21 18:03:00,1.28254,1.28315,1.28238,1.28285,25600000.0
2008-07-21 18:04:00,1.28321,1.28327,1.28266,1.28284,20200000.0
2008-07-21 18:06:00,1.28276,1.28308,1.28272,1.28308,17600000.0
2008-07-21 18:07:00,1.28223,1.28261,1.28216,1.28249,19400000.0
2008-07-21 18:08:00,1.28255,1.28277,1.28247,1.28261,10000000.0
2008-07-21 18:09:00,1.28251,1.28295,1.28242,1.28242,15200000.0
2008-07-21 18:10:00,1.28258,1.28272,1.28236,1.28268,9400000.0
2008-07-21 18:11:00,1.28219,1.2828,1.28201,1.28213,21600000.0
2008-07-21 18:12:00,1.28237,1.28256,1.28213,1.28213,15000000.0
2008-07-21 18:13:00,1.28194,1.28244,1.28189,1.28194,23200000.0
2008-07-21 18:14:00,1.28166,1.28237,1.28166,1.28195,32800000.0
2008-07-21 18:15:00,1.28223,1.28229,1.28195,1.28207,13200000.0
2008-07-21 18:16:00,1.28192,1.28225,1.28179,1.28218,16400000.0
2008-07-21 18:17:00,1.28251,1.28251,1.28224,1.28235,14800000.0
2008-07-21 18:18:00,1.2822,1.28245,1.28179,1.28245,18000000.0
2008-07-21 18:19:00,1.28232,1.28285,1.28232,1.28238,15400000.0
2008-07-21 18:20:00,1.28257,1.28273,1.28198,1.28273,22600000.0
2008-07-21 18:21:00,1.28249,1.28249,1.28202,1.28218,17800000.0
2008-07-21 18:22:00,1.28238,1.28269,1.28224,1.28235,11600000.0
2008-07-21 18:24:00,1.2828,1.2829,1.2828,1.2828,17200000.0
2008-07-21 18:25:00,1.2829,1.2829,1.2829,1.2829,17200000.0
2008-07-21 18:26:00,1.28224,1.28278,1.28224,1.28227,17200000.0
2008-07-21 18:27:00,1.2823,1.28296,1.2823,1.28296,22000000.0
2008-07-21 18:28:00,1.28305,1.2832,1.28236,1.28245,32000000.0
2008-07-21 18:29:00,1.28272,1.28272,1.28184,1.28226,32000000.0
2008-07-21 18:30:00,1.28275,1.28275,1.28262,1.28272,6600000.0
2008-07-21 18:31:00,1.28295,1.283,1.28254,1.28264,18200000.0
2008-07-21 18:32:00,1.28274,1.28297,1.28262,1.2828,13200000.0
2008-07-21 18:33:00,1.28234,1.28267,1.28228,1.28228,15100000.0
2008-07-21 18:34:00,1.2821,1.28238,1.28203,1.28213,22200000.0
2008-07-21 18:35:00,1.2825,1.2825,1.2825,1.2825,24400000.0
2008-07-21 18:36:00,1.2826,1.2826,1.2824,1.2824,24400000.0
2008-07-21 18:37:00,1.28225,1.28266,1.28184,1.28209,24400000.0
2008-07-21 18:38:00,1.28207,1.28231,1.28187,1.2822,18800000.0
2008-07-21 18:39:00,1.28202,1.28259,1.28185,1.28185,17200000.0
2008-07-21 18:40:00,1.28233,1.28249,1.28213,1.28229,15800000.0
2008-07-21 18:41:00,1.2823,1.28247,1.28221,1.28221,16400000.0
2008-07-21 18:42:00,1.28199,1.28257,1.28199,1.2822,11000000.0
2008-07-21 18:44:00,1.28226,1.28237,1.28216,1.28237,18000000.0
2008-07-21 18:45:00,1.28207,1.28216,1.28188,1.28216,9800000.0
2008-07-21 18:49:00,1.2818,1.28228,1.2816,1.28219,25400000.0
2008-07-21 18:52:00,1.2824,1.2824,1.2824,1.2824,10400000.0
2008-07-21 18:54:00,1.2825,1.2828,1.2824,1.2824,10400000.0
2008-07-21 18:55:00,1.2825,1.2825,1.2824,1.2825,10400000.0
2008-07-21 18:56:00,1.28208,1.28243,1.28167,1.28191,10400000.0
2008-07-21 18:57:00,1.28182,1.28224,1.28182,1.28199,16400000.0
2008-07-21 18:58:00,1.2822,1.2824,1.28195,1.28207,10400000.0
2008-07-21 18:59:00,1.28199,1.28204,1.28113,1.28169,14400000.0
2008-07-21 19:00:00,1.28191,1.28191,1.28127,1.2814,16400000.0
2008-07-21 19:01:00,1.2817,1.28207,1.28169,1.28187,16000000.0
2008-07-21 19:02:00,1.28192,1.28235,1.28187,1.282,10000000.0
2008-07-21 19:03:00,1.2825,1.2825,1.2824,1.2824,29800000.0
2008-07-21 19:04:00,1.28175,1.28217,1.28149,1.28157,29800000.0
2008-07-21 19:05:00,1.28152,1.28179,1.28139,1.28179,14200000.0
2008-07-21 19:06:00,1.28185,1.28202,1.28156,1.2817,21600000.0
2008-07-21 19:07:00,1.28193,1.28218,1.28193,1.28218,2600000.0
2008-07-21 19:08:00,1.2822,1.2824,1.2822,1.2824,8800000.0
2008-07-21 19:09:00,1.28207,1.28207,1.28197,1.28198,8800000.0
2008-07-21 19:10:00,1.28226,1.28226,1.28181,1.28203,28400000.0
2008-07-21 19:11:00,1.28177,1.28212,1.28177,1.2821,17000000.0
2008-07-21 19:12:00,1.28223,1.28224,1.28173,1.28187,26400000.0
2008-07-21 19:13:00,1.28173,1.282,1.28173,1.28195,17800000.0
2008-07-21 19:14:00,1.28214,1.28248,1.28208,1.28208,16000000.0
2008-07-21 19:15:00,1.28227,1.28227,1.28176,1.28176,27200000.0
2008-07-21 19:18:00,1.28201,1.28225,1.28195,1.28195,11000000.0
2008-07-21 19:19:00,1.28212,1.28223,1.28179,1.28193,11600000.0
2008-07-21 19:20:00,1.2818,1.2819,1.2818,1.2819,24800000.0
2008-07-21 19:22:00,1.28212,1.28218,1.28135,1.28143,24800000.0
2008-07-21 19:23:00,1.28164,1.28192,1.28164,1.28177,8000000.0
2008-07-21 19:25:00,1.2819,1.2819,1.28146,1.28156,10000000.0
2008-07-21 19:26:00,1.28167,1.28181,1.28153,1.28159,14800000.0
2008-07-21 19:27:00,1.2818,1.2821,1.2816,1.2821,17400000.0
2008-07-21 19:28:00,1.282,1.2821,1.2816,1.2821,17400000.0
2008-07-21 19:29:00,1.28175,1.28202,1.28163,1.28187,17400000.0
2008-07-21 19:30:00,1.28218,1.28218,1.28163,1.28184,12800000.0
2008-07-21 19:34:00,1.28199,1.28207,1.2816,1.28207,7600000.0
2008-07-21 19:35:00,1.2819,1.28199,1.28161,1.28161,19200000.0
2008-07-21 19:36:00,1.28171,1.28234,1.28161,1.28193,19800000.0
2008-07-21 19:37:00,1.28187,1.28241,1.28166,1.28227,25400000.0
2008-07-21 19:38:00,1.28268,1.28276,1.28224,1.28226,21600000.0
2008-07-21 19:39:00,1.28244,1.28287,1.2823,1.28235,10400000.0
2008-07-21 19:40:00,1.2828,1.2828,1.2827,1.2828,14800000.0
2008-07-21 19:41:00,1.28263,1.28263,1.28182,1.28212,14800000.0
2008-07-21 19:42:00,1.28221,1.2824,1.28188,1.28205,9200000.0
2008-07-21 19:43:00,1.28216,1.28287,1.28216,1.28287,25000000.0
2008-07-21 19:44:00,1.28321,1.28321,1.28247,1.28247,24000000.0
2008-07-21 19:45:00,1.28213,1.28271,1.28193,1.28271,13000000.0
2008-07-21 19:46:00,1.28272,1.28283,1.28244,1.28253,20800000.0
2008-07-21 19:47:00,1.2831,1.2832,1.2831,1.2831,11000000.0
2008-07-21 19:48:00,1.28264,1.28326,1.28262,1.28269,11000000.0
2008-07-21 19:49:00,1.28286,1.28297,1.2827,1.28297,10600000.0
2008-07-21 19:50:00,1.28283,1.28283,1.28263,1.28263,14800000.0
2008-07-21 19:51:00,1.28269,1.28317,1.28245,1.28286,21000000.0
2008-07-21 19:52:00,1.28283,1.28283,1.28269,1.28273,6400000.0
2008-07-21 19:53:00,1.2832,1.2832,1.2832,1.2832,24400000.0
2008-07-21 19:54:00,1.28286,1.28286,1.28246,1.28273,24400000.0
2008-07-21 19:55:00,1.28291,1.28313,1.2826,1.283,12600000.0
2008-07-21 19:56:00,1.28308,1.28308,1.28281,1.28287,9800000.0
2008-07-21 19:57:00,1.2835,1.2835,1.2834,1.2835,6800000.0
2008-07-21 19:59:00,1.28284,1.28284,1.28222,1.28242,6800000.0
2008-07-21 20:00:00,1.28234,1.2824,1.28225,1.28227,15600000.0
2008-07-21 20:02:00,1.28242,1.28309,1.28235,1.2825,29400000.0
2008-07-21 20:03:00,1.28209,1.28218,1.28181,1.28197,16000000.0
2008-07-21 20:04:00,1.28158,1.28198,1.28156,1.28179,11600000.0
2008-07-21 20:05:00,1.2824,1.2825,1.2824,1.2825,22000000.0
2008-07-21 20:06:00,1.28218,1.28252,1.28204,1.28215,22000000.0
2008-07-21 20:07:00,1.28228,1.28247,1.28194,1.28236,13800000.0
2008-07-21 20:08:00,1.28234,1.28234,1.28175,1.28175,18600000.0
2008-07-21 20:09:00,1.28153,1.28164,1.28125,1.28164,18800000.0
2008-07-21 20:10:00,1.28144,1.28171,1.28135,1.28135,15400000.0
2008-07-21 20:11:00,1.28122,1.28153,1.28122,1.28129,16200000.0
2008-07-21 20:12:00,1.28142,1.28207,1.28142,1.28172,16400000.0
2008-07-21 20:13:00,1.28151,1.28157,1.28142,1.28153,10600000.0
2008-07-21 20:14:00,1.28133,1.28142,1.28126,1.28132,14800000.0
2008-07-21 20:15:00,1.28129,1.28183,1.28086,1.2812,11000000.0
2008-07-21 20:16:00,1.2813,1.28178,1.28126,1.28126,14200000.0
2008-07-21 20:18:00,1.28114,1.28194,1.28114,1.28124,23400000.0
2008-07-21 20:19:00,1.28139,1.28144,1.2811,1.28144,11600000.0
2008-07-21 20:20:00,1.28112,1.28148,1.28104,1.28104,16200000.0
2008-07-21 20:22:00,1.28098,1.28132,1.28093,1.28105,14600000.0
2008-07-21 20:23:00,1.28114,1.2814,1.28114,1.2814,8200000.0
2008-07-21 20:24:00,1.28119,1.28143,1.281,1.28143,15800000.0
2008-07-21 20:25:00,1.28093,1.2813,1.28093,1.28105,8000000.0
2008-07-21 20:26:00,1.2812,1.28161,1.2812,1.28143,9400000.0
2008-07-21 20:27:00,1.28148,1.28179,1.28141,1.28162,6200000.0
2008-07-21 20:28:00,1.28178,1.28178,1.28101,1.28111,7400000.0
2008-07-21 20:29:00,1.28116,1.2816,1.28088,1.28088,10400000.0
2008-07-21 20:30:00,1.28143,1.28143,1.28127,1.28127,3600000.0
2008-07-21 20:31:00,1.2816,1.2818,1.2816,1.2816,18400000.0
2008-07-21 20:32:00,1.28121,1.28149,1.28079,1.28118,18400000.0
2008-07-21 20:33:00,1.28149,1.28149,1.28116,1.28145,9400000.0
2008-07-21 20:35:00,1.28135,1.28183,1.28135,1.28148,9400000.0
2008-07-21 20:36:00,1.28144,1.2815,1.28138,1.28145,15400000.0
2008-07-21 20:37:00,1.28132,1.28134,1.28117,1.28134,14000000.0
2008-07-21 20:38:00,1.28078,1.28142,1.28078,1.28107,22000000.0
2008-07-21 20:39:00,1.28093,1.28105,1.28082,1.28082,17400000.0
2008-07-21 20:40:00,1.28071,1.28102,1.28071,1.28081,6800000.0
2008-07-21 20:41:00,1.28115,1.28115,1.28056,1.28092,21800000.0
2008-07-21 20:42:00,1.2809,1.28106,1.28073,1.28106,25400000.0
2008-07-21 20:43:00,1.28137,1.28143,1.28101,1.28135,7800000.0
2008-07-21 20:44:00,1.28193,1.28193,1.2808,1.28114,23400000.0
2008-07-21 20:45:00,1.28119,1.28156,1.28119,1.28156,6200000.0
2008-07-21 20:46:00,1.28126,1.2815,1.28126,1.28144,19200000.0
2008-07-21 20:47:00,1.28149,1.28207,1.28138,1.28207,10000000.0
2008-07-21 20:48:00,1.28165,1.28187,1.28165,1.28176,11000000.0
2008-07-21 20:49:00,1.28219,1.28219,1.28173,1.28188,16400000.0
2008-07-21 20:50:00,1.28205,1.28205,1.28145,1.28147,21800000.0
2008-07-21 20:51:00,1.28209,1.28243,1.282,1.282,23800000.0
2008-07-21 20:52:00,1.28203,1.28216,1.28184,1.28184,8800000.0
2008-07-21 20:54:00,1.28212,1.28247,1.28201,1.28239,9400000.0
2008-07-21 20:55:00,1.2821,1.28212,1.28157,1.282,9200000.0
2008-07-21 20:56:00,1.28183,1.28209,1.28148,1.28148,15200000.0
2008-07-21 20:57:00,1.28181,1.28233,1.28151,1.28212,15800000.0
2008-07-21 20:58:00,1.28246,1.28246,1.28189,1.28214,35000000.0
2008-07-21 20:59:00,1.28228,1.2827,1.28211,1.28212,17400000.0
2008-07-21 21:00:00,1.28229,1.28231,1.28189,1.28189,13000000.0
2008-07-21 21:01:00,1.28222,1.28271,1.28193,1.28271,13000000.0
2008-07-21 21:02:00,1.28246,1.28282,1.28241,1.28241,11600000.0
2008-07-21 21:03:00,1.2827,1.2827,1.2827,1.2827,5600000.0
2008-07-21 21:04:00,1.2826,1.2827,1.2826,1.2827,5600000.0
2008-07-21 21:05:00,1.2826,1.2827,1.2826,1.2827,5600000.0
2008-07-21 21:07:00,1.28193,1.28265,1.28193,1.28251,5600000.0
2008-07-21 21:08:00,1.28264,1.28285,1.28256,1.28273,21800000.0
2008-07-21 21:09:00,1.28305,1.28308,1.28276,1.28279,11200000.0
2008-07-21 21:10:00,1.28295,1.28295,1.28246,1.28248,13200000.0
2008-07-21 21:12:00,1.28238,1.28248,1.28214,1.28214,7400000.0
2008-07-21 21:13:00,1.2823,1.2824,1.2823,1.2824,3200000.0
2008-07-21 21:14:00,1.28207,1.28207,1.28202,1.28202,3200000.0
2008-07-21 21:15:00,1.28199,1.28215,1.28172,1.28195,14000000.0
2008-07-21 21:16:00,1.28146,1.28172,1.28121,1.28121,10600000.0
2008-07-21 21:17:00,1.28151,1.28174,1.28148,1.28174,12900000.0
2008-07-21 21:18:00,1.28198,1.28212,1.2818,1.28212,20200000.0
2008-07-21 21:19:00,1.28181,1.28199,1.28155,1.28157,11000000.0
2008-07-21 21:20:00,1.28146,1.28146,1.28114,1.28126,10200000.0
2008-07-21 21:21:00,1.28124,1.28152,1.28118,1.28149,14000000.0
2008-07-21 21:22:00,1.28176,1.28214,1.28157,1.28176,22400000.0
2008-07-21 21:23:00,1.28162,1.28211,1.28133,1.28211,26200000.0
2008-07-21 21:24:00,1.28212,1.28285,1.28212,1.28238,8200000.0
2008-07-21 21:27:00,1.28205,1.28244,1.28174,1.28194,11600000.0
2008-07-21 21:28:00,1.2821,1.28221,1.28194,1.28208,8000000.0
2008-07-21 21:29:00,1.28223,1.28225,1.28203,1.28203,5800000.0
2008-07-21 21:30:00,1.28203,1.28276,1.28203,1.2824,8600000.0
2008-07-21 21:31:00,1.28248,1.28286,1.28248,1.28273,11600000.0
2008-07-21 21:32:00,1.28253,1.28331,1.28246,1.28246,7000000.0
2008-07-21 21:33:00,1.28211,1.28262,1.2821,1.28256,11000000.0
2008-07-21 21:34:00,1.28268,1.28268,1.28238,1.28238,10000000.0
2008-07-21 21:35:00,1.28229,1.28238,1.28222,1.28238,16800000.0
2008-07-21 21:37:00,1.2825,1.2825,1.2825,1.2825,8400000.0
2008-07-21 21:38:00,1.28222,1.28268,1.28203,1.28203,8400000.0
2008-07-21 21:39:00,1.2821,1.28215,1.28178,1.28197,14200000.0
2008-07-21 21:40:00,1.28217,1.28224,1.28187,1.28194,18600000.0
2008-07-21 21:41:00,1.28173,1.28223,1.28143,1.2817,11000000.0
2008-07-21 21:42:00,1.2818,1.282,1.2818,1.282,18600000.0
2008-07-21 21:43:00,1.28155,1.28182,1.28134,1.28164,18600000.0
2008-07-21 21:44:00,1.2819,1.2819,1.2816,1.2819,12600000.0
2008-07-21 21:45:00,1.2818,1.2818,1.2816,1.2816,12600000.0
2008-07-21 21:46:00,1.28113,1.28197,1.28113,1.28136,12600000.0
2008-07-21 21:51:00,1.28166,1.28166,1.28152,1.28164,5800000.0
2008-07-21 21:53:00,1.2815,1.28189,1.2811,1.2811,26200000.0
2008-07-21 21:54:00,1.28146,1.28153,1.28146,1.28153,5600000.0
2008-07-21 21:55:00,1.28156,1.28215,1.28152,1.2818,13000000.0
2008-07-21 21:56:00,1.28165,1.28233,1.28158,1.28228,8200000.0
2008-07-21 21:57:00,1.28189,1.28189,1.28167,1.28167,2600000.0
2008-07-21 21:58:00,1.28169,1.28175,1.28139,1.28175,6800000.0
2008-07-21 21:59:00,1.28151,1.282,1.28151,1.28188,16200000.0
2008-07-21 22:00:00,1.28203,1.28215,1.2818,1.2818,19600000.0
2008-07-21 22:01:00,1.28206,1.28206,1.28159,1.28177,16800000.0
2008-07-21 22:02:00,1.2819,1.28217,1.28176,1.2819,10000000.0
2008-07-21 22:03:00,1.28175,1.28224,1.28175,1.28195,13400000.0
2008-07-21 22:04:00,1.28208,1.28222,1.28184,1.28221,19200000.0
2008-07-21 22:05:00,1.28196,1.28196,1.28175,1.28183,16400000.0
2008-07-21 22:06:00,1.28195,1.28202,1.28182,1.28194,11000000.0
2008-07-21 22:08:00,1.28189,1.28202,1.2815,1.2815,24000000.0
2008-07-21 22:09:00,1.28141,1.28187,1.28141,1.28152,16400000.0
2008-07-21 22:10:00,1.2821,1.28215,1.2819,1.28195,15600000.0
2008-07-21 22:11:00,1.28215,1.28241,1.2821,1.28218,12800000.0
2008-07-21 22:12:00,1.28201,1.28201,1.28188,1.28188,8200000.0
2008-07-21 22:13:00,1.28161,1.28185,1.28124,1.28151,12400000.0
2008-07-21 22:14:00,1.28147,1.28181,1.28147,1.28147,10000000.0
2008-07-21 22:15:00,1.28145,1.28155,1.28119,1.28155,19200000.0
2008-07-21 22:16:00,1.28131,1.28169,1.28126,1.28169,6800000.0
2008-07-21 22:17:00,1.28163,1.28185,1.2813,1.2813,7800000.0
2008-07-21 22:18:00,1.28153,1.28153,1.28136,1.28142,9000000.0
2008-07-21 22:19:00,1.2817,1.28189,1.28149,1.28149,11800000.0
2008-07-21 22:20:00,1.28151,1.28188,1.28113,1.28167,11400000.0
2008-07-21 22:21:00,1.28166,1.28227,1.28166,1.28207,9200000.0
2008-07-21 22:22:00,1.28159,1.28219,1.28159,1.28219,16200000.0
2008-07-21 22:23:00,1.28194,1.28207,1.28176,1.28177,7200000.0
2008-07-21 22:24:00,1.28143,1.28177,1.28143,1.28155,10400000.0
2008-07-21 22:25:00,1.2817,1.28185,1.2814,1.28156,7600000.0
2008-07-21 22:26:00,1.28147,1.28182,1.2812,1.2813,18400000.0
2008-07-21 22:27:00,1.28132,1.28167,1.28126,1.28152,20200000.0
2008-07-21 22:28:00,1.28161,1.2819,1.2814,1.2819,11800000.0
2008-07-21 22:29:00,1.2816,1.2817,1.2816,1.2816,11800000.0
2008-07-21 22:30:00,1.28113,1.2815,1.28086,1.2815,11800000.0
2008-07-21 22:31:00,1.28182,1.28248,1.28177,1.28185,17600000.0
2008-07-21 22:32:00,1.28178,1.28184,1.28177,1.28177,13600000.0
2008-07-21 22:33:00,1.28171,1.28201,1.28131,1.28176,16000000.0
2008-07-21 22:34:00,1.28157,1.28211,1.28157,1.28201,13800000.0
2008-07-21 22:35:00,1.28224,1.28224,1.28148,1.28168,6200000.0
2008-07-21 22:36:00,1.2818,1.28181,1.28137,1.28173,14800000.0
2008-07-21 22:37:00,1.28172,1.28181,1.28145,1.28181,10600000.0
2008-07-21 22:38:00,1.28146,1.28208,1.28146,1.28208,12200000.0
2008-07-21 22:39:00,1.28185,1.28185,1.28166,1.28166,3200000.0
2008-07-21 22:40:00,1.282,1.2821,1.282,1.282,6800000.0
2008-07-21 22:41:00,1.28175,1.28235,1.28175,1.28199,6800000.0
2008-07-21 22:42:00,1.28157,1.28191,1.28157,1.28191,2600000.0
2008-07-21 22:43:00,1.28174,1.28197,1.2815,1.2815,12200000.0
2008-07-21 22:45:00,1.28195,1.28195,1.28149,1.28149,3200000.0
2008-07-21 22:46:00,1.28164,1.28195,1.28164,1.28182,18200000.0
2008-07-21 22:47:00,1.28186,1.28186,1.28119,1.28119,15800000.0
2008-07-21 22:48:00,1.28151,1.28184,1.28113,1.28173,10000000.0
2008-07-21 22:49:00,1.28194,1.28194,1.28148,1.28157,14600000.0
2008-07-21 22:50:00,1.28159,1.28205,1.28144,1.28205,32200000.0
2008-07-21 22:51:00,1.28139,1.28195,1.28139,1.28167,18000000.0
2008-07-21 22:52:00,1.28149,1.28172,1.28129,1.28139,12800000.0
2008-07-21 22:53:00,1.28173,1.28212,1.28173,1.28209,18800000.0
2008-07-21 22:54:00,1.28191,1.28191,1.2818,1.2818,8000000.0
2008-07-21 22:55:00,1.28192,1.28209,1.28188,1.28201,18800000.0
2008-07-21 22:56:00,1.28205,1.28228,1.28205,1.28206,12800000.0
2008-07-21 22:57:00,1.28228,1.28242,1.28173,1.28191,10000000.0
2008-07-21 22:58:00,1.28175,1.28214,1.28175,1.28191,7400000.0
2008-07-21 22:59:00,1.28201,1.2822,1.28187,1.28211,9000000.0
2008-07-21 23:00:00,1.28177,1.28199,1.28171,1.28199,17000000.0
2008-07-21 23:01:00,1.28234,1.28234,1.28144,1.28194,14400000.0
2008-07-21 23:02:00,1.28219,1.28243,1.28199,1.28216,15200000.0
2008-07-21 23:03:00,1.2819,1.28213,1.2819,1.2821,11600000.0
2008-07-21 23:04:00,1.28189,1.28256,1.28156,1.28236,14200000.0
2008-07-21 23:05:00,1.28204,1.28208,1.28204,1.28205,4200000.0
2008-07-21 23:06:00,1.282,1.28259,1.28179,1.28183,17400000.0
2008-07-21 23:07:00,1.2818,1.28255,1.2818,1.28209,13200000.0
2008-07-21 23:08:00,1.28192,1.28192,1.28142,1.28173,16200000.0
2008-07-21 23:09:00,1.28177,1.28194,1.28161,1.28171,13000000.0
2008-07-21 23:10:00,1.2821,1.2822,1.2821,1.2822,16000000.0
2008-07-21 23:11:00,1.28146,1.282,1.28126,1.28126,16000000.0
2008-07-21 23:12:00,1.28151,1.28163,1.28151,1.28163,7000000.0
2008-07-21 23:14:00,1.2815,1.28164,1.2815,1.28164,3400000.0
2008-07-21 23:15:00,1.28221,1.28221,1.28151,1.28151,10600000.0
2008-07-21 23:16:00,1.28154,1.28228,1.28154,1.28181,17800000.0
2008-07-21 23:17:00,1.2816,1.28169,1.28148,1.28164,8400000.0
2008-07-21 23:18:00,1.28162,1.28197,1.28162,1.28165,13200000.0
2008-07-21 23:19:00,1.28151,1.28162,1.28119,1.28162,18800000.0
2008-07-21 23:20:00,1.2818,1.2819,1.2818,1.2819,21000000.0
2008-07-21 23:21:00,1.28171,1.28174,1.28128,1.2815,21000000.0
2008-07-21 23:22:00,1.28173,1.2821,1.28146,1.2821,13800000.0
2008-07-21 23:23:00,1.28171,1.28171,1.28154,1.28169,6600000.0
2008-07-21 23:24:00,1.28145,1.28197,1.2814,1.28146,11600000.0
2008-07-21 23:25:00,1.28144,1.28166,1.28135,1.28164,13000000.0
2008-07-21 23:26:00,1.282,1.2821,1.282,1.2821,8200000.0
2008-07-21 23:27:00,1.282,1.282,1.282,1.282,8200000.0
2008-07-21 23:28:00,1.28176,1.28187,1.28143,1.28187,8200000.0
2008-07-21 23:29:00,1.28209,1.28229,1.28184,1.28189,9600000.0
2008-07-21 23:30:00,1.28183,1.28189,1.28149,1.28178,14000000.0
2008-07-21 23:31:00,1.28183,1.28186,1.28142,1.28183,18000000.0
2008-07-21 23:32:00,1.28161,1.28194,1.28145,1.28194,11400000.0
2008-07-21 23:34:00,1.2821,1.2821,1.2821,1.2821,2600000.0
2008-07-21 23:35:00,1.2817,1.2817,1.28156,1.28156,2600000.0
2008-07-21 23:36:00,1.28163,1.28216,1.28158,1.28164,13400000.0
2008-07-21 23:37:00,1.28156,1.28167,1.2813,1.2813,7400000.0
2008-07-21 23:38:00,1.28151,1.28191,1.28121,1.28167,20200000.0
2008-07-21 23:39:00,1.2817,1.28202,1.28155,1.28171,8200000.0
2008-07-21 23:45:00,1.28178,1.28178,1.28136,1.28136,12200000.0
2008-07-21 23:46:00,1.2822,1.2823,1.2822,1.2823,15600000.0
2008-07-21 23:47:00,1.28175,1.28198,1.28165,1.28173,15600000.0
2008-07-21 23:48:00,1.2824,1.2824,1.2822,1.2822,7400000.0
2008-07-21 23:49:00,1.28207,1.28207,1.28121,1.28121,7400000.0
2008-07-21 23:51:00,1.28166,1.28183,1.28125,1.28177,16000000.0
2008-07-21 23:52:00,1.28176,1.28192,1.28155,1.28177,12600000.0
2008-07-21 23:53:00,1.28153,1.28193,1.28153,1.28174,17400000.0
2008-07-21 23:54:00,1.28155,1.28202,1.28155,1.28163,8400000.0
2008-07-21 23:55:00,1.28187,1.28211,1.28119,1.28119,13400000.0
2008-07-21 23:57:00,1.2821,1.2821,1.2821,1.2821,6800000.0
2008-07-21 23:58:00,1.2819,1.2821,1.2818,1.2819,6800000.0
2008-07-21 23:59:00,1.28168,1.28168,1.28116,1.2815,6800000.0
2008-07-22 00:00:00,1.28145,1.28192,1.28145,1.28192,15800000.0
2008-07-22 00:01:00,1.28195,1.28195,1.2813,1.28132,9200000.0
2008-07-22 00:02:00,1.28188,1.28229,1.28152,1.28152,11600000.0
2008-07-22 00:03:00,1.2821,1.2821,1.2821,1.2821,20400000.0
2008-07-22 00:04:00,1.282,1.282,1.282,1.282,20400000.0
2008-07-22 00:07:00,1.2821,1.2821,1.2821,1.2821,20400000.0
2008-07-22 00:11:00,1.2823,1.2823,1.2823,1.2823,20400000.0
2008-07-22 00:14:00,1.28171,1.28198,1.28165,1.28165,20400000.0
2008-07-22 00:16:00,1.282,1.282,1.282,1.282,14200000.0
2008-07-22 00:17:00,1.28154,1.28171,1.28112,1.28157,14200000.0
2008-07-22 00:18:00,1.28152,1.28182,1.28148,1.28182,26000000.0
2008-07-22 00:19:00,1.2822,1.2823,1.282,1.2821,11400000.0
2008-07-22 00:21:00,1.28157,1.28189,1.28157,1.28184,11400000.0
2008-07-22 00:22:00,1.28141,1.28166,1.28141,1.28143,19600000.0
2008-07-22 00:23:00,1.28156,1.28187,1.28156,1.28156,10600000.0
2008-07-22 00:24:00,1.28149,1.28149,1.2814,1.2814,5800000.0
2008-07-22 00:25:00,1.28169,1.28169,1.28119,1.28119,5200000.0
2008-07-22 00:26:00,1.28126,1.28155,1.2812,1.28137,10200000.0
2008-07-22 00:27:00,1.28187,1.28187,1.28127,1.28131,13400000.0
2008-07-22 00:28:00,1.28154,1.28166,1.28123,1.28166,7800000.0
2008-07-22 00:29:00,1.28146,1.28184,1.28111,1.28184,15800000.0
2008-07-22 00:30:00,1.28139,1.28208,1.28139,1.28159,13800000.0
2008-07-22 00:31:00,1.28165,1.28178,1.28141,1.28168,12600000.0
2008-07-22 00:32:00,1.28142,1.28184,1.28113,1.28113,11000000.0
2008-07-22 00:33:00,1.28152,1.28177,1.28144,1.28168,19400000.0
2008-07-22 00:34:00,1.2821,1.2822,1.2821,1.2821,3200000.0
2008-07-22 00:36:00,1.2819,1.2819,1.2819,1.2819,3200000.0
2008-07-22 00:37:00,1.2815,1.28179,1.2815,1.28179,3200000.0
2008-07-22 00:38:00,1.28179,1.2823,1.28179,1.2823,23200000.0
2008-07-22 00:39:00,1.28146,1.28189,1.28146,1.28187,16400000.0
2008-07-22 00:40:00,1.28155,1.28176,1.28147,1.28149,17400000.0
2008-07-22 00:41:00,1.28188,1.28225,1.28147,1.28189,21000000.0
2008-07-22 00:42:00,1.28158,1.28204,1.28158,1.28204,10400000.0
2008-07-22 00:43:00,1.28202,1.28233,1.28182,1.28199,13000000.0
2008-07-22 00:44:00,1.28201,1.28243,1.28201,1.28209,9400000.0
2008-07-22 00:45:00,1.28189,1.28216,1.28186,1.28198,11600000.0
2008-07-22 00:46:00,1.28238,1.28238,1.28134,1.28134,14200000.0
2008-07-22 00:47:00,1.28169,1.28184,1.28155,1.28184,17600000.0
2008-07-22 00:48:00,1.28167,1.28178,1.28132,1.28159,18600000.0
2008-07-22 00:49:00,1.28194,1.28194,1.28172,1.28172,11600000.0
2008-07-22 00:50:00,1.28186,1.28186,1.28163,1.2818,8200000.0
2008-07-22 00:51:00,1.28109,1.28158,1.28109,1.28154,7000000.0
2008-07-22 00:52:00,1.28194,1.28194,1.28139,1.28177,10400000.0
2008-07-22 00:54:00,1.28145,1.2821,1.2813,1.28192,18600000.0
2008-07-22 00:56:00,1.28156,1.28187,1.28136,1.28149,19000000.0
2008-07-22 00:57:00,1.28164,1.28193,1.28164,1.28193,4200000.0
2008-07-22 00:58:00,1.28244,1.2826,1.2821,1.28221,23200000.0
2008-07-22 00:59:00,1.28199,1.28251,1.28199,1.28216,10200000.0
2008-07-22 01:00:00,1.28201,1.28206,1.28201,1.28206,3200000.0
2008-07-22 01:02:00,1.28242,1.28242,1.28199,1.28199,21000000.0
2008-07-22 01:03:00,1.28206,1.28215,1.28174,1.28198,18800000.0
2008-07-22 01:04:00,1.28207,1.28232,1.28203,1.28232,13200000.0
2008-07-22 01:05:00,1.2822,1.2824,1.2822,1.2823,11400000.0
2008-07-22 01:06:00,1.28205,1.28215,1.28181,1.28181,11400000.0
2008-07-22 01:07:00,1.2822,1.2825,1.2822,1.2824,11600000.0
2008-07-22 01:08:00,1.28206,1.28206,1.28163,1.28175,11600000.0
2008-07-22 01:09:00,1.2824,1.2825,1.2824,1.2824,4000000.0
2008-07-22 01:10:00,1.28201,1.28209,1.28201,1.28209,4000000.0
2008-07-22 01:11:00,1.28172,1.2823,1.28171,1.28216,13600000.0
2008-07-22 01:12:00,1.28196,1.28224,1.2818,1.28211,9500000.0
2008-07-22 01:13:00,1.28215,1.28276,1.28202,1.28226,20200000.0
2008-07-22 01:14:00,1.28251,1.28273,1.28236,1.28266,11600000.0
2008-07-22 01:15:00,1.28282,1.28282,1.28256,1.28275,10600000.0
2008-07-22 01:16:00,1.2825,1.283,1.2825,1.28283,10200000.0
2008-07-22 01:17:00,1.283,1.2833,1.283,1.2833,55600000.0
2008-07-22 01:18:00,1.28278,1.28317,1.28256,1.28317,55600000.0
2008-07-22 01:19:00,1.28311,1.28323,1.28248,1.28317,23600000.0
2008-07-22 01:20:00,1.28301,1.28305,1.28278,1.28288,21000000.0
2008-07-22 01:21:00,1.2832,1.28335,1.28268,1.28288,8000000.0
2008-07-22 01:22:00,1.28256,1.2828,1.28256,1.28264,19400000.0
2008-07-22 01:23:00,1.2827,1.28288,1.28238,1.28238,17600000.0
2008-07-22 01:24:00,1.283,1.283,1.2828,1.2829,42000000.0
2008-07-22 01:25:00,1.2828,1.2828,1.2828,1.2828,42000000.0
2008-07-22 01:26:00,1.2829,1.283,1.2829,1.283,42000000.0
2008-07-22 01:27:00,1.28233,1.28262,1.28215,1.28262,42000000.0
2008-07-22 01:28:00,1.28252,1.28274,1.28222,1.28253,13200000.0
2008-07-22 01:29:00,1.28235,1.28269,1.28216,1.28248,15600000.0
2008-07-22 01:32:00,1.28237,1.28252,1.28212,1.28212,6200000.0
2008-07-22 01:33:00,1.28212,1.2824,1.28203,1.2822,13400000.0
2008-07-22 01:34:00,1.2826,1.2827,1.2826,1.2827,17400000.0
2008-07-22 01:35:00,1.28243,1.28258,1.28201,1.28237,17400000.0
2008-07-22 01:36:00,1.28257,1.28257,1.2824,1.2824,2600000.0
2008-07-22 01:37:00,1.28234,1.28257,1.282,1.28211,19600000.0
2008-07-22 01:38:00,1.28234,1.2825,1.28234,1.28246,4800000.0
2008-07-22 01:39:00,1.28238,1.28271,1.28228,1.28241,11600000.0
2008-07-22 01:40:00,1.28256,1.28298,1.28233,1.28233,15600000.0
2008-07-22 01:41:00,1.28274,1.28312,1.28244,1.28269,22400000.0
2008-07-22 01:42:00,1.28292,1.28319,1.28279,1.28298,10400000.0
2008-07-22 01:44:00,1.28326,1.28331,1.28277,1.28283,21000000.0
2008-07-22 01:45:00,1.28285,1.28297,1.28246,1.28246,20400000.0
2008-07-22 01:46:00,1.28291,1.28321,1.28264,1.28301,21000000.0
2008-07-22 01:47:00,1.28289,1.28289,1.28229,1.28265,11600000.0
2008-07-22 01:48:00,1.28248,1.28257,1.28224,1.28224,17200000.0
2008-07-22 01:49:00,1.2828,1.2829,1.2827,1.2828,28800000.0
2008-07-22 01:50:00,1.28259,1.28284,1.28256,1.28259,28800000.0
2008-07-22 01:51:00,1.28251,1.2829,1.28226,1.28266,11400000.0
2008-07-22 01:54:00,1.28246,1.28278,1.28224,1.2826,18400000.0
2008-07-22 01:55:00,1.28246,1.28246,1.28205,1.28205,10800000.0
2008-07-22 01:56:00,1.28223,1.28257,1.2822,1.28222,19800000.0
2008-07-22 01:57:00,1.2825,1.2827,1.2825,1.2827,6600000.0
2008-07-22 01:58:00,1.2822,1.28246,1.28202,1.28202,6600000.0
2008-07-22 01:59:00,1.28261,1.28307,1.28252,1.28252,18200000.0
2008-07-22 02:00:00,1.28257,1.28261,1.28224,1.28244,12000000.0
2008-07-22 02:01:00,1.2823,1.28271,1.28229,1.28237,48000000.0
2008-07-22 02:02:00,1.28223,1.28244,1.28212,1.28215,21200000.0
2008-07-22 02:03:00,1.28217,1.28291,1.28214,1.28253,30600000.0
2008-07-22 02:04:00,1.28241,1.28254,1.28221,1.28237,11000000.0
2008-07-22 02:05:00,1.2828,1.2829,1.2828,1.2828,8400000.0
2008-07-22 02:06:00,1.28239,1.28241,1.2823,1.28241,8400000.0
2008-07-22 02:07:00,1.28255,1.28267,1.28227,1.28239,9000000.0
2008-07-22 02:08:00,1.2828,1.283,1.2828,1.2829,16400000.0
2008-07-22 02:09:00,1.2828,1.283,1.2828,1.2829,16400000.0
2008-07-22 02:10:00,1.28237,1.28245,1.28221,1.28226,16400000.0
2008-07-22 02:11:00,1.28224,1.28235,1.28192,1.28221,19800000.0
2008-07-22 02:12:00,1.2826,1.2827,1.2826,1.2827,17200000.0
2008-07-22 02:13:00,1.28201,1.2827,1.28188,1.2827,17200000.0
2008-07-22 02:14:00,1.28227,1.28266,1.28227,1.2824,16000000.0
2008-07-22 02:15:00,1.2823,1.28264,1.28178,1.28188,11400000.0
2008-07-22 02:16:00,1.282,1.28243,1.282,1.28215,8400000.0
2008-07-22 02:17:00,1.28202,1.2824,1.28174,1.28176,81800000.0
2008-07-22 02:18:00,1.28211,1.28228,1.28195,1.28228,7600000.0
2008-07-22 02:19:00,1.28204,1.28226,1.28192,1.28199,9600000.0
2008-07-22 02:20:00,1.28232,1.28232,1.28195,1.28202,27600000.0
2008-07-22 02:21:00,1.28195,1.28205,1.28168,1.2819,10200000.0
2008-07-22 02:22:00,1.28168,1.28222,1.2816,1.28222,5800000.0
2008-07-22 02:23:00,1.282,1.2821,1.282,1.2821,5200000.0
2008-07-22 02:24:00,1.28162,1.28205,1.28158,1.28204,5200000.0
2008-07-22 02:25:00,1.28159,1.28202,1.28159,1.28193,7800000.0
2008-07-22 02:26:00,1.28157,1.282,1.28136,1.28136,13400000.0
2008-07-22 02:27:00,1.28151,1.28167,1.28137,1.28152,12400000.0
2008-07-22 02:28:00,1.28152,1.28172,1.28144,1.2815,14200000.0
2008-07-22 02:29:00,1.28163,1.28163,1.2816,1.2816,6400000.0
2008-07-22 02:30:00,1.28186,1.28186,1.28156,1.28156,3200000.0
2008-07-22 02:31:00,1.28165,1.28215,1.28146,1.28215,22600000.0
2008-07-22 02:33:00,1.2822,1.2823,1.2822,1.2823,8400000.0
2008-07-22 02:34:00,1.28204,1.28245,1.28185,1.28186,8400000.0
2008-07-22 02:35:00,1.28155,1.2822,1.28155,1.28211,9800000.0
2008-07-22 02:36:00,1.28204,1.28223,1.282,1.28223,4800000.0
2008-07-22 02:37:00,1.28223,1.28242,1.2821,1.28242,28600000.0
2008-07-22 02:38:00,1.28207,1.28217,1.28192,1.28217,6200000.0
2008-07-22 02:39:00,1.2825,1.2825,1.2825,1.2825,3000000.0
2008-07-22 02:41:00,1.2824,1.2824,1.2824,1.2824,3000000.0
2008-07-22 02:43:00,1.28219,1.28219,1.28191,1.28195,3000000.0
2008-07-22 02:44:00,1.2823,1.2824,1.2823,1.2823,96200000.0
2008-07-22 02:45:00,1.2824,1.2824,1.2822,1.2823,96200000.0
2008-07-22 02:46:00,1.2822,1.2822,1.2822,1.2822,96200000.0
2008-07-22 02:47:00,1.28189,1.28189,1.28125,1.2817,96200000.0
2008-07-22 02:48:00,1.28177,1.28198,1.28177,1.28187,8800000.0
2008-07-22 02:49:00,1.282,1.28208,1.28178,1.28203,13200000.0
2008-07-22 02:51:00,1.2821,1.28233,1.2819,1.28233,9800000.0
2008-07-22 02:52:00,1.28196,1.28196,1.28165,1.28191,41000000.0
2008-07-22 02:53:00,1.28167,1.28189,1.28167,1.28189,10000000.0
2008-07-22 02:54:00,1.28166,1.28207,1.28166,1.28181,18200000.0
2008-07-22 02:55:00,1.28192,1.28213,1.28153,1.28195,16000000.0
2008-07-22 02:56:00,1.28225,1.28225,1.28179,1.28197,13000000.0
2008-07-22 02:57:00,1.28226,1.28226,1.28205,1.28207,11000000.0
2008-07-22 02:58:00,1.28192,1.28192,1.28155,1.2816,16000000.0
2008-07-22 02:59:00,1.28152,1.28197,1.28132,1.28197,27400000.0
2008-07-22 03:00:00,1.28177,1.28187,1.28127,1.28187,25800000.0
2008-07-22 03:01:00,1.28157,1.28166,1.28104,1.28166,10400000.0
2008-07-22 03:03:00,1.28156,1.28177,1.2813,1.28169,21000000.0
2008-07-22 03:04:00,1.28177,1.28186,1.28157,1.28186,8000000.0
2008-07-22 03:05:00,1.28146,1.28153,1.28146,1.28153,8200000.0
2008-07-22 03:06:00,1.28213,1.28213,1.28136,1.28158,9800000.0
2008-07-22 03:07:00,1.28168,1.28195,1.28163,1.28173,6800000.0
2008-07-22 03:08:00,1.28189,1.28227,1.2816,1.28227,10600000.0
2008-07-22 03:09:00,1.2822,1.2822,1.2821,1.2821,20200000.0
2008-07-22 03:11:00,1.28161,1.28164,1.28136,1.2815,20200000.0
2008-07-22 03:12:00,1.28178,1.28181,1.2816,1.28167,16600000.0
2008-07-22 03:13:00,1.28185,1.28201,1.2816,1.28177,11200000.0
2008-07-22 03:14:00,1.28161,1.28169,1.28113,1.28113,16600000.0
2008-07-22 03:15:00,1.2815,1.2817,1.28142,1.28144,12200000.0
2008-07-22 03:16:00,1.28151,1.28176,1.28146,1.28146,13800000.0
2008-07-22 03:17:00,1.28156,1.28207,1.28153,1.28153,8200000.0
2008-07-22 03:18:00,1.28113,1.28113,1.28079,1.28097,23600000.0
2008-07-22 03:19:00,1.28135,1.28149,1.28115,1.28149,28200000.0
2008-07-22 03:20:00,1.28145,1.28191,1.2814,1.2814,24400000.0
2008-07-22 03:21:00,1.282,1.282,1.28152,1.28159,15600000.0
2008-07-22 03:22:00,1.28153,1.28154,1.28122,1.28122,13800000.0
2008-07-22 03:23:00,1.28123,1.28183,1.28111,1.28136,26800000.0
2008-07-22 03:24:00,1.28166,1.28166,1.28115,1.28141,10600000.0
2008-07-22 03:25:00,1.28139,1.2816,1.28114,1.28158,13000000.0
2008-07-22 03:26:00,1.28141,1.28149,1.28095,1.28113,8400000.0
2008-07-22 03:27:00,1.28112,1.28176,1.28093,1.28093,16400000.0
2008-07-22 03:28:00,1.28078,1.28096,1.28078,1.28096,15400000.0
2008-07-22 03:29:00,1.28115,1.28148,1.28085,1.28085,8800000.0
2008-07-22 03:30:00,1.28115,1.28141,1.28115,1.28117,9800000.0
2008-07-22 03:31:00,1.2811,1.28113,1.2807,1.2807,11400000.0
2008-07-22 03:32:00,1.28072,1.281,1.28049,1.28069,18400000.0
2008-07-22 03:33:00,1.2812,1.2813,1.2811,1.2813,9600000.0
2008-07-22 03:34:00,1.28094,1.28132,1.28094,1.28094,9600000.0
2008-07-22 03:35:00,1.2815,1.2815,1.2814,1.2814,8000000.0
2008-07-22 03:36:00,1.2812,1.28137,1.28105,1.28105,8000000.0
2008-07-22 03:37:00,1.28104,1.28132,1.28094,1.28132,9400000.0
2008-07-22 03:38:00,1.28132,1.28132,1.281,1.28119,7800000.0
2008-07-22 03:39:00,1.28133,1.28141,1.28112,1.2814,17400000.0
2008-07-22 03:40:00,1.28129,1.28146,1.2812,1.28127,11600000.0
2008-07-22 03:42:00,1.28114,1.2814,1.28067,1.28101,14600000.0
2008-07-22 03:43:00,1.28103,1.28141,1.28061,1.2813,12600000.0
2008-07-22 03:44:00,1.2814,1.2814,1.2813,1.2814,15400000.0
2008-07-22 03:45:00,1.28104,1.28104,1.28036,1.2809,15400000.0
2008-07-22 03:46:00,1.28116,1.28126,1.28105,1.2812,16600000.0
2008-07-22 03:47:00,1.28156,1.28156,1.28094,1.28094,6600000.0
2008-07-22 03:48:00,1.28101,1.28133,1.28081,1.28114,10600000.0
2008-07-22 03:49:00,1.2818,1.2818,1.28103,1.2812,8000000.0
2008-07-22 03:50:00,1.28092,1.28111,1.28083,1.28083,14800000.0
2008-07-22 03:51:00,1.28131,1.28158,1.2811,1.28114,20400000.0
2008-07-22 03:52:00,1.28148,1.28148,1.28112,1.28122,6800000.0
2008-07-22 03:53:00,1.28146,1.28146,1.28066,1.28092,10800000.0
2008-07-22 03:54:00,1.2814,1.2814,1.2814,1.2814,23000000.0
2008-07-22 03:55:00,1.28113,1.28113,1.28052,1.28076,23000000.0
2008-07-22 03:56:00,1.28098,1.28098,1.28058,1.2808,17600000.0
2008-07-22 03:57:00,1.28093,1.28121,1.28048,1.28089,11800000.0
2008-07-22 03:58:00,1.28105,1.28105,1.28079,1.28098,23600000.0
2008-07-22 03:59:00,1.28072,1.28114,1.28049,1.28074,19800000.0
2008-07-22 04:00:00,1.28087,1.28117,1.28063,1.2807,10400000.0
2008-07-22 04:01:00,1.28049,1.28119,1.28049,1.28091,17200000.0
2008-07-22 04:02:00,1.28111,1.28135,1.28083,1.28126,11000000.0
2008-07-22 04:03:00,1.28086,1.2813,1.28086,1.2813,6800000.0
2008-07-22 04:04:00,1.28123,1.28123,1.28106,1.28106,4200000.0
2008-07-22 04:05:00,1.28091,1.28093,1.28066,1.28066,7000000.0
2008-07-22 04:06:00,1.28083,1.28108,1.28069,1.28108,16400000.0
2008-07-22 04:07:00,1.28132,1.28132,1.28054,1.28074,11000000.0
2008-07-22 04:08:00,1.28098,1.28109,1.28076,1.28076,9400000.0
2008-07-22 04:09:00,1.28078,1.28078,1.28069,1.28069,4600000.0
2008-07-22 04:10:00,1.27997,1.28059,1.27997,1.28059,5000000.0
2008-07-22 04:11:00,1.28082,1.28113,1.28044,1.28078,14600000.0
2008-07-22 04:12:00,1.28079,1.28128,1.28079,1.28109,12600000.0
2008-07-22 04:13:00,1.28121,1.28145,1.2811,1.2811,35800000.0
2008-07-22 04:14:00,1.28142,1.28148,1.28117,1.28134,8600000.0
2008-07-22 04:15:00,1.28146,1.28228,1.28133,1.28156,12400000.0
2008-07-22 04:16:00,1.2809,1.2817,1.2809,1.28158,11400000.0
2008-07-22 04:17:00,1.28152,1.28152,1.28113,1.28139,19200000.0
2008-07-22 04:18:00,1.2819,1.282,1.2818,1.2819,20200000.0
2008-07-22 04:19:00,1.28172,1.28174,1.28093,1.28174,20200000.0
2008-07-22 04:20:00,1.282,1.2822,1.2819,1.2821,24600000.0
2008-07-22 04:21:00,1.28156,1.28198,1.28156,1.28167,24600000.0
2008-07-22 04:22:00,1.28164,1.28171,1.28145,1.28171,11600000.0
2008-07-22 04:23:00,1.28175,1.28175,1.28153,1.28172,16800000.0
2008-07-22 04:24:00,1.2821,1.2822,1.282,1.2821,12800000.0
2008-07-22 04:26:00,1.28207,1.28219,1.28151,1.28191,12800000.0
2008-07-22 04:27:00,1.28189,1.28229,1.28176,1.28176,12400000.0
2008-07-22 04:28:00,1.28191,1.28198,1.28153,1.28153,9000000.0
2008-07-22 04:29:00,1.28164,1.28164,1.28132,1.28141,9000000.0
2008-07-22 04:30:00,1.28165,1.28165,1.28115,1.28155,7400000.0
2008-07-22 04:31:00,1.28167,1.2821,1.28165,1.28174,14400000.0
2008-07-22 04:32:00,1.28142,1.2818,1.28142,1.2818,12000000.0
2008-07-22 04:33:00,1.28205,1.28206,1.28172,1.28206,11600000.0
2008-07-22 04:34:00,1.28196,1.28226,1.28168,1.28182,20000000.0
2008-07-22 04:35:00,1.2817,1.28218,1.28168,1.28215,21200000.0
2008-07-22 04:36:00,1.28208,1.28214,1.28173,1.28173,5200000.0
2008-07-22 04:37:00,1.28182,1.28199,1.2817,1.2817,6200000.0
2008-07-22 04:38:00,1.2821,1.2822,1.282,1.2821,6200000.0
2008-07-22 04:39:00,1.28163,1.28199,1.28163,1.28176,6200000.0
2008-07-22 04:40:00,1.28187,1.28187,1.28134,1.28134,21200000.0
2008-07-22 04:41:00,1.28199,1.28199,1.28179,1.28179,3200000.0
2008-07-22 04:42:00,1.28164,1.28198,1.28164,1.28198,9400000.0
2008-07-22 04:43:00,1.2819,1.2823,1.2818,1.282,10000000.0
2008-07-22 04:44:00,1.28169,1.28217,1.28169,1.28188,10000000.0
2008-07-22 04:46:00,1.28174,1.282,1.28138,1.28138,6800000.0
2008-07-22 04:47:00,1.2821,1.2821,1.282,1.282,3200000.0
2008-07-22 04:48:00,1.2822,1.2822,1.282,1.2821,3200000.0
2008-07-22 04:49:00,1.282,1.282,1.282,1.282,3200000.0
2008-07-22 04:50:00,1.28169,1.28172,1.28169,1.28172,3200000.0
2008-07-22 04:51:00,1.2818,1.28202,1.2818,1.28202,8400000.0
2008-07-22 04:52:00,1.28177,1.28177,1.28135,1.28161,12000000.0
2008-07-22 04:53:00,1.282,1.2821,1.282,1.2821,18600000.0
2008-07-22 04:54:00,1.28162,1.2818,1.28141,1.2818,18600000.0
2008-07-22 04:55:00,1.28167,1.2819,1.28136,1.2819,25400000.0
2008-07-22 04:56:00,1.2822,1.2822,1.2822,1.2822,14600000.0
2008-07-22 04:57:00,1.2821,1.2821,1.2821,1.2821,14600000.0
2008-07-22 04:58:00,1.2823,1.2823,1.2822,1.2823,14600000.0
2008-07-22 04:59:00,1.2822,1.2822,1.2821,1.2821,14600000.0
2008-07-22 05:02:00,1.28191,1.28205,1.28131,1.28162,14600000.0
2008-07-22 05:03:00,1.28195,1.28201,1.28169,1.28169,9200000.0
2008-07-22 05:04:00,1.2817,1.28179,1.28165,1.28179,5800000.0
2008-07-22 05:05:00,1.282,1.2821,1.282,1.2821,7400000.0
2008-07-22 05:06:00,1.28166,1.28195,1.28166,1.28171,7400000.0
2008-07-22 05:07:00,1.28163,1.28163,1.28158,1.28158,3200000.0
2008-07-22 05:08:00,1.28148,1.2819,1.28148,1.28158,4600000.0
2008-07-22 05:09:00,1.28188,1.28251,1.28188,1.28207,23800000.0
2008-07-22 05:10:00,1.28222,1.28277,1.28219,1.28238,19400000.0
2008-07-22 05:11:00,1.28217,1.28217,1.28158,1.28193,24800000.0
2008-07-22 05:12:00,1.28192,1.28214,1.28189,1.28189,21400000.0
2008-07-22 05:13:00,1.28204,1.28219,1.28188,1.28188,15600000.0
2008-07-22 05:14:00,1.282,1.28215,1.28188,1.28215,27400000.0
2008-07-22 05:16:00,1.2826,1.2826,1.2825,1.2825,8600000.0
2008-07-22 05:17:00,1.282,1.28273,1.28182,1.28182,8600000.0
2008-07-22 05:18:00,1.28219,1.28238,1.28159,1.28159,17600000.0
2008-07-22 05:19:00,1.28199,1.28229,1.28191,1.28206,9600000.0
2008-07-22 05:20:00,1.28175,1.28243,1.28175,1.28202,11400000.0
2008-07-22 05:21:00,1.28214,1.28222,1.28196,1.28196,9800000.0
2008-07-22 05:22:00,1.28215,1.28218,1.28204,1.28207,14000000.0
2008-07-22 05:23:00,1.28234,1.28249,1.28215,1.28249,4800000.0
2008-07-22 05:24:00,1.28222,1.28243,1.28199,1.28243,14200000.0
2008-07-22 05:25:00,1.2824,1.2826,1.2824,1.2825,81200000.0
2008-07-22 05:26:00,1.28205,1.28208,1.28188,1.28193,81200000.0
2008-07-22 05:27:00,1.28183,1.28233,1.28177,1.282,19000000.0
2008-07-22 05:28:00,1.28225,1.28231,1.2819,1.28216,21800000.0
2008-07-22 05:29:00,1.28202,1.28223,1.28202,1.28223,6600000.0
2008-07-22 05:30:00,1.28198,1.28198,1.28169,1.28169,2600000.0
2008-07-22 05:31:00,1.28179,1.28179,1.28173,1.28173,4800000.0
2008-07-22 05:32:00,1.28174,1.28188,1.28174,1.28188,3200000.0
2008-07-22 05:33:00,1.28171,1.28223,1.28158,1.28203,17200000.0
2008-07-22 05:34:00,1.2817,1.28194,1.28168,1.28168,17000000.0
2008-07-22 05:35:00,1.28181,1.28183,1.28164,1.28183,19600000.0
2008-07-22 05:36:00,1.282,1.2822,1.282,1.2822,27200000.0
2008-07-22 05:38:00,1.2821,1.2822,1.282,1.2822,27200000.0
2008-07-22 05:39:00,1.28167,1.28181,1.28122,1.28164,27200000.0
2008-07-22 05:40:00,1.28182,1.28185,1.28161,1.28184,15200000.0
2008-07-22 05:41:00,1.28178,1.28195,1.28128,1.28151,6800000.0
2008-07-22 05:42:00,1.28166,1.28176,1.28125,1.2816,14600000.0
2008-07-22 05:44:00,1.2818,1.282,1.28133,1.28133,3600000.0
2008-07-22 05:45:00,1.2822,1.2822,1.2822,1.2822,75800000.0
2008-07-22 05:47:00,1.28175,1.2821,1.28163,1.28165,75800000.0
2008-07-22 05:48:00,1.2822,1.2822,1.2822,1.2822,6400000.0
2008-07-22 05:50:00,1.28166,1.28184,1.28166,1.28184,6400000.0
2008-07-22 05:51:00,1.28186,1.28186,1.28182,1.28182,14400000.0
2008-07-22 05:52:00,1.28176,1.28181,1.28129,1.28157,11200000.0
2008-07-22 05:53:00,1.28176,1.28176,1.28138,1.28138,15800000.0
2008-07-22 05:54:00,1.28169,1.28206,1.28166,1.28206,43000000.0
2008-07-22 05:55:00,1.28174,1.28212,1.28174,1.28178,13200000.0
2008-07-22 05:56:00,1.2816,1.2819,1.28157,1.28185,16800000.0
2008-07-22 05:57:00,1.2823,1.2823,1.2823,1.2823,10000000.0
2008-07-22 05:58:00,1.282,1.28225,1.28169,1.28203,10000000.0
2008-07-22 05:59:00,1.28193,1.28215,1.28162,1.28204,11600000.0
2008-07-22 06:00:00,1.2822,1.2823,1.2821,1.2823,25000000.0
2008-07-22 06:01:00,1.2822,1.2822,1.2821,1.2822,25000000.0
2008-07-22 06:02:00,1.28173,1.2819,1.28161,1.28161,25000000.0
2008-07-22 06:03:00,1.28201,1.28201,1.28168,1.28184,21800000.0
2008-07-22 06:04:00,1.28164,1.28178,1.28149,1.28149,11400000.0
2008-07-22 06:06:00,1.28195,1.2821,1.28152,1.28198,15600000.0
2008-07-22 06:07:00,1.28168,1.28172,1.28161,1.28163,35000000.0
2008-07-22 06:08:00,1.28178,1.28196,1.28178,1.28193,4200000.0
2008-07-22 06:10:00,1.2824,1.2824,1.2823,1.2823,9800000.0
2008-07-22 06:11:00,1.2824,1.2824,1.2823,1.2823,9800000.0
2008-07-22 06:12:00,1.2824,1.2824,1.2823,1.2824,9800000.0
2008-07-22 06:13:00,1.28229,1.28229,1.28191,1.28211,9800000.0
2008-07-22 06:14:00,1.28233,1.28233,1.28188,1.28232,21000000.0
2008-07-22 06:15:00,1.28215,1.28215,1.28182,1.28182,2600000.0
2008-07-22 06:16:00,1.28243,1.28254,1.28222,1.28231,18000000.0
2008-07-22 06:18:00,1.28229,1.28229,1.28187,1.28189,8400000.0
2008-07-22 06:19:00,1.28212,1.28235,1.28188,1.28188,6400000.0
2008-07-22 06:21:00,1.2824,1.2825,1.2823,1.2823,11600000.0
2008-07-22 06:22:00,1.28181,1.28199,1.28179,1.28199,11600000.0
2008-07-22 06:23:00,1.2825,1.2825,1.2825,1.2825,13200000.0
2008-07-22 06:24:00,1.28197,1.28232,1.28187,1.28187,13200000.0
2008-07-22 06:25:00,1.28225,1.28228,1.28178,1.28192,94000000.0
2008-07-22 06:26:00,1.28157,1.28201,1.28157,1.28194,15400000.0
2008-07-22 06:27:00,1.28213,1.28213,1.2818,1.28191,14800000.0
2008-07-22 06:28:00,1.2824,1.2824,1.2823,1.2823,16400000.0
2008-07-22 06:29:00,1.28195,1.28208,1.28176,1.28176,16400000.0
2008-07-22 06:30:00,1.2822,1.2823,1.2822,1.2823,6600000.0
2008-07-22 06:31:00,1.2824,1.2824,1.2823,1.2823,6600000.0
2008-07-22 06:32:00,1.28204,1.28207,1.28169,1.28169,6600000.0
2008-07-22 06:33:00,1.2824,1.2824,1.2823,1.2823,16200000.0
2008-07-22 06:34:00,1.28194,1.28226,1.28184,1.28184,16200000.0
2008-07-22 06:35:00,1.2823,1.2824,1.2823,1.2824,9600000.0
2008-07-22 06:36:00,1.28216,1.28216,1.28158,1.28185,9600000.0
2008-07-22 06:37:00,1.28208,1.28208,1.28188,1.28188,2000000.0
2008-07-22 06:38:00,1.2823,1.2824,1.2823,1.2824,18200000.0
2008-07-22 06:39:00,1.28216,1.28216,1.28182,1.28206,18200000.0
2008-07-22 06:40:00,1.2817,1.28217,1.28136,1.28217,15400000.0
2008-07-22 06:41:00,1.28181,1.28181,1.28148,1.28148,7600000.0
2008-07-22 06:42:00,1.28162,1.28196,1.28153,1.28153,12400000.0
2008-07-22 06:43:00,1.2817,1.28222,1.2817,1.28191,9400000.0
2008-07-22 06:44:00,1.28178,1.28196,1.28155,1.28155,17000000.0
2008-07-22 06:45:00,1.28143,1.28154,1.28143,1.28153,5000000.0
2008-07-22 06:46:00,1.28144,1.28185,1.28137,1.28185,17400000.0
2008-07-22 06:47:00,1.28158,1.28159,1.28137,1.28154,21800000.0
2008-07-22 06:48:00,1.28187,1.28187,1.28123,1.28155,10400000.0
2008-07-22 06:49:00,1.28102,1.28122,1.2808,1.28086,8800000.0
2008-07-22 06:50:00,1.28103,1.28137,1.28103,1.28137,13400000.0
2008-07-22 06:51:00,1.2818,1.2818,1.2816,1.2818,11000000.0
2008-07-22 06:52:00,1.28165,1.2818,1.28154,1.28169,11000000.0
2008-07-22 06:53:00,1.28153,1.28153,1.28131,1.28134,7400000.0
2008-07-22 06:54:00,1.28136,1.28175,1.28129,1.28138,20600000.0
2008-07-22 06:55:00,1.28181,1.2819,1.28138,1.28171,15800000.0
2008-07-22 06:56:00,1.28176,1.28192,1.28173,1.28185,6400000.0
2008-07-22 06:57:00,1.28164,1.28185,1.28149,1.28171,19400000.0
2008-07-22 06:58:00,1.28183,1.28183,1.28147,1.28147,7400000.0
2008-07-22 06:59:00,1.2819,1.2821,1.2818,1.2821,7400000.0
2008-07-22 07:00:00,1.2817,1.28194,1.28166,1.28169,7400000.0
2008-07-22 07:01:00,1.28168,1.28168,1.28104,1.28133,18600000.0
2008-07-22 07:02:00,1.2818,1.282,1.2818,1.2819,8400000.0
2008-07-22 07:03:00,1.28158,1.28158,1.28141,1.28147,8400000.0
2008-07-22 07:04:00,1.2821,1.2822,1.282,1.2821,19600000.0
2008-07-22 07:05:00,1.28153,1.28185,1.28134,1.28157,19600000.0
2008-07-22 07:06:00,1.28138,1.28182,1.28123,1.28182,10600000.0
2008-07-22 07:07:00,1.28172,1.28187,1.28135,1.28135,4200000.0
2008-07-22 07:08:00,1.28124,1.2816,1.28121,1.2816,19000000.0
2008-07-22 07:09:00,1.28145,1.28162,1.28104,1.28159,10800000.0
2008-07-22 07:10:00,1.28132,1.2816,1.28132,1.28142,8000000.0
2008-07-22 07:11:00,1.2815,1.2818,1.28123,1.28145,11000000.0
2008-07-22 07:13:00,1.28164,1.28167,1.28117,1.28117,15200000.0
2008-07-22 07:14:00,1.28171,1.28171,1.28123,1.28123,10200000.0
2008-07-22 07:15:00,1.28144,1.28144,1.28139,1.28139,5400000.0
2008-07-22 07:16:00,1.28193,1.28241,1.28184,1.2819,31600000.0
2008-07-22 07:17:00,1.28199,1.28199,1.28153,1.2818,5600000.0
2008-07-22 07:18:00,1.28193,1.28208,1.28193,1.28208,14000000.0
2008-07-22 07:19:00,1.28206,1.28231,1.28199,1.28224,18000000.0
2008-07-22 07:20:00,1.2825,1.2826,1.2824,1.2824,3200000.0
2008-07-22 07:21:00,1.28192,1.28197,1.28192,1.28197,3200000.0
2008-07-22 07:22:00,1.28159,1.28183,1.28156,1.28156,3000000.0
2008-07-22 07:23:00,1.28162,1.28215,1.28162,1.28177,20000000.0
2008-07-22 07:24:00,1.28196,1.2822,1.28182,1.28193,48600000.0
2008-07-22 07:25:00,1.28177,1.28209,1.28176,1.2818,8200000.0
2008-07-22 07:26:00,1.282,1.282,1.28163,1.28188,8800000.0
2008-07-22 07:28:00,1.28184,1.282,1.28164,1.28187,16300000.0
2008-07-22 07:29:00,1.2819,1.2821,1.2819,1.2821,3600000.0
2008-07-22 07:30:00,1.28184,1.28199,1.28164,1.28199,3600000.0
2008-07-22 07:31:00,1.2821,1.2822,1.282,1.282,9800000.0
2008-07-22 07:32:00,1.28167,1.28178,1.28138,1.28178,9800000.0
2008-07-22 07:33:00,1.28213,1.28213,1.28141,1.28188,12400000.0
2008-07-22 07:34:00,1.28198,1.28198,1.28164,1.28197,14800000.0
2008-07-22 07:35:00,1.28177,1.28202,1.28156,1.28193,9000000.0
2008-07-22 07:36:00,1.28169,1.28188,1.28158,1.28158,18000000.0
2008-07-22 07:37:00,1.28158,1.28181,1.28155,1.28165,22200000.0
2008-07-22 07:38:00,1.282,1.2821,1.282,1.2821,13600000.0
2008-07-22 07:39:00,1.28159,1.28192,1.28148,1.28192,13600000.0
2008-07-22 07:40:00,1.28194,1.28213,1.28165,1.28183,19000000.0
2008-07-22 07:41:00,1.28174,1.2821,1.28174,1.28188,10400000.0
2008-07-22 07:43:00,1.28184,1.2819,1.28159,1.28159,10600000.0
2008-07-22 07:44:00,1.28136,1.28201,1.28136,1.2816,9400000.0
2008-07-22 07:45:00,1.2823,1.2823,1.2823,1.2823,36200000.0
2008-07-22 07:46:00,1.28175,1.28211,1.28173,1.28173,36200000.0
2008-07-22 07:48:00,1.2824,1.2824,1.2824,1.2824,75000000.0
2008-07-22 07:49:00,1.2823,1.2824,1.2823,1.2824,75000000.0
2008-07-22 07:50:00,1.28194,1.2825,1.2815,1.28202,75000000.0
2008-07-22 07:51:00,1.28162,1.28179,1.28153,1.28159,14000000.0
2008-07-22 07:52:00,1.28167,1.28196,1.28161,1.28196,8000000.0
2008-07-22 07:53:00,1.28163,1.28188,1.28154,1.28173,23400000.0
2008-07-22 07:54:00,1.28166,1.28177,1.28149,1.28177,10600000.0
2008-07-22 07:55:00,1.28143,1.28194,1.28143,1.28194,5200000.0
2008-07-22 07:56:00,1.28176,1.28176,1.28137,1.28152,7800000.0
2008-07-22 07:57:00,1.28147,1.28173,1.28124,1.28134,15800000.0
2008-07-22 07:58:00,1.282,1.282,1.282,1.282,15800000.0
2008-07-22 07:59:00,1.28142,1.2819,1.28115,1.2819,15800000.0
2008-07-22 08:00:00,1.28174,1.28203,1.28122,1.28142,7600000.0
2008-07-22 08:01:00,1.28148,1.28172,1.28133,1.28147,13400000.0
2008-07-22 08:02:00,1.28142,1.28142,1.28106,1.28118,5600000.0
2008-07-22 08:03:00,1.28107,1.28125,1.28096,1.28125,37000000.0
2008-07-22 08:04:00,1.2812,1.28131,1.28097,1.28097,27600000.0
2008-07-22 08:05:00,1.28113,1.28153,1.28105,1.28126,13200000.0
2008-07-22 08:06:00,1.2812,1.28168,1.2812,1.28129,26000000.0
2008-07-22 08:07:00,1.28085,1.28113,1.28083,1.28091,10200000.0
2008-07-22 08:08:00,1.2814,1.2814,1.2813,1.2813,32000000.0
2008-07-22 08:09:00,1.28074,1.28124,1.28069,1.28105,32000000.0
2008-07-22 08:10:00,1.28083,1.28093,1.2808,1.28093,7200000.0
2008-07-22 08:11:00,1.2815,1.2815,1.2813,1.2813,5800000.0
2008-07-22 08:12:00,1.28115,1.28117,1.28076,1.28117,5800000.0
2008-07-22 08:13:00,1.28101,1.28101,1.2809,1.2809,3200000.0
2008-07-22 08:14:00,1.2809,1.2811,1.2809,1.2811,5800000.0
2008-07-22 08:15:00,1.281,1.2811,1.2809,1.2811,5800000.0
2008-07-22 08:16:00,1.281,1.281,1.28081,1.28088,5800000.0
2008-07-22 08:17:00,1.28101,1.28121,1.28093,1.28121,7600000.0
2008-07-22 08:18:00,1.28097,1.2813,1.28069,1.28069,15800000.0
2008-07-22 08:19:00,1.28088,1.28096,1.28058,1.28076,15000000.0
2008-07-22 08:20:00,1.28079,1.28106,1.28068,1.28069,15800000.0
2008-07-22 08:21:00,1.281,1.2811,1.281,1.281,15000000.0
2008-07-22 08:22:00,1.28028,1.28076,1.28028,1.28038,15000000.0
2008-07-22 08:23:00,1.28071,1.28078,1.28039,1.28048,15000000.0
2008-07-22 08:24:00,1.28078,1.28086,1.28057,1.2806,16600000.0
2008-07-22 08:25:00,1.28064,1.28089,1.28049,1.28089,7800000.0
2008-07-22 08:26:00,1.28088,1.28129,1.2804,1.28107,88200000.0
2008-07-22 08:27:00,1.2811,1.2811,1.2808,1.2808,41400000.0
2008-07-22 08:28:00,1.28091,1.28119,1.28062,1.28096,41400000.0
2008-07-22 08:29:00,1.2813,1.2813,1.281,1.2811,28000000.0
2008-07-22 08:30:00,1.281,1.2811,1.281,1.2811,28000000.0
2008-07-22 08:31:00,1.28089,1.28101,1.28052,1.28052,28000000.0
2008-07-22 08:32:00,1.28056,1.28063,1.28029,1.28029,3600000.0
2008-07-22 08:33:00,1.28081,1.28098,1.28065,1.28098,11600000.0
2008-07-22 08:34:00,1.28034,1.28087,1.28034,1.28087,12600000.0
2008-07-22 08:35:00,1.28105,1.28105,1.28059,1.28065,4200000.0
2008-07-22 08:36:00,1.28076,1.28076,1.28044,1.28055,10800000.0
2008-07-22 08:37:00,1.28037,1.28072,1.28037,1.28064,21400000.0
2008-07-22 08:38:00,1.28055,1.28104,1.28041,1.28104,12400000.0
2008-07-22 08:39:00,1.2814,1.2814,1.2812,1.2812,17600000.0
2008-07-22 08:40:00,1.28084,1.28141,1.28084,1.28114,17600000.0
2008-07-22 08:41:00,1.28098,1.28129,1.28098,1.28103,5200000.0
2008-07-22 08:42:00,1.28091,1.28124,1.28084,1.28084,27000000.0
2008-07-22 08:43:00,1.28113,1.28126,1.28077,1.28112,16400000.0
2008-07-22 08:44:00,1.28106,1.2813,1.28103,1.28108,26400000.0
2008-07-22 08:45:00,1.28108,1.28108,1.28075,1.28078,59600000.0
2008-07-22 08:46:00,1.28116,1.28116,1.28114,1.28114,3200000.0
2008-07-22 08:47:00,1.28096,1.28111,1.28094,1.28101,53600000.0
2008-07-22 08:48:00,1.28123,1.28178,1.28101,1.28109,97000000.0
2008-07-22 08:49:00,1.28113,1.28134,1.2808,1.28133,19600000.0
2008-07-22 08:50:00,1.2816,1.2816,1.2815,1.2815,54700000.0
2008-07-22 08:51:00,1.28096,1.28124,1.28093,1.28121,54700000.0
2008-07-22 08:52:00,1.28101,1.28145,1.28094,1.28134,39400000.0
2008-07-22 08:53:00,1.2813,1.2813,1.28076,1.28087,91200000.0
2008-07-22 08:54:00,1.28098,1.28153,1.28098,1.28133,17000000.0
2008-07-22 08:55:00,1.28085,1.28124,1.28085,1.28103,8400000.0
2008-07-22 08:56:00,1.28045,1.28092,1.2803,1.28064,12400000.0
2008-07-22 08:57:00,1.28074,1.28099,1.28064,1.28076,19800000.0
2008-07-22 08:58:00,1.2811,1.2811,1.2809,1.281,120600000.0
2008-07-22 08:59:00,1.28053,1.28112,1.28047,1.2808,120600000.0
2008-07-22 09:00:00,1.281,1.281,1.2807,1.2807,18800000.0
2008-07-22 09:01:00,1.2808,1.2808,1.2807,1.2808,18800000.0
2008-07-22 09:02:00,1.28072,1.28087,1.28039,1.28057,18800000.0
2008-07-22 09:03:00,1.28105,1.28105,1.28042,1.28042,13400000.0
2008-07-22 09:04:00,1.281,1.28104,1.28063,1.28104,27600000.0
2008-07-22 09:05:00,1.28137,1.28137,1.28108,1.28112,7800000.0
2008-07-22 09:06:00,1.28097,1.28111,1.28067,1.28109,25200000.0
2008-07-22 09:07:00,1.2815,1.2816,1.2814,1.2815,14600000.0
2008-07-22 09:08:00,1.2812,1.28148,1.28093,1.28143,14600000.0
2008-07-22 09:09:00,1.28162,1.28162,1.28125,1.28146,23800000.0
2008-07-22 09:10:00,1.28123,1.28143,1.28123,1.2814,19800000.0
2008-07-22 09:11:00,1.28129,1.28181,1.28096,1.28149,8200000.0
2008-07-22 09:12:00,1.28154,1.28154,1.28133,1.28134,5200000.0
2008-07-22 09:13:00,1.28182,1.28209,1.28168,1.28209,7400000.0
2008-07-22 09:14:00,1.28235,1.28235,1.28174,1.2818,19400000.0
2008-07-22 09:15:00,1.28187,1.28223,1.28177,1.28186,15600000.0
2008-07-22 09:16:00,1.28236,1.28236,1.28224,1.28224,3200000.0
2008-07-22 09:17:00,1.28194,1.28206,1.28184,1.28189,5800000.0
2008-07-22 09:18:00,1.2821,1.28253,1.2817,1.28214,9400000.0
2008-07-22 09:19:00,1.2825,1.2826,1.2823,1.2824,3200000.0
2008-07-22 09:20:00,1.28223,1.28223,1.28215,1.28215,3200000.0
2008-07-22 09:21:00,1.28275,1.28275,1.2823,1.28237,6800000.0
2008-07-22 09:22:00,1.28215,1.28259,1.28213,1.28259,10600000.0
2008-07-22 09:23:00,1.28227,1.28249,1.28226,1.28226,16000000.0
2008-07-22 09:24:00,1.28226,1.28241,1.28189,1.28241,11200000.0
2008-07-22 09:25:00,1.28225,1.28242,1.28211,1.28228,17800000.0
2008-07-22 09:26:00,1.28276,1.28276,1.28176,1.28183,21400000.0
2008-07-22 09:27:00,1.28201,1.28228,1.28201,1.28228,2600000.0
2008-07-22 09:28:00,1.28204,1.28224,1.28194,1.28209,14400000.0
2008-07-22 09:29:00,1.28178,1.2821,1.28176,1.28202,14100000.0
2008-07-22 09:30:00,1.28269,1.28269,1.28223,1.28224,8000000.0
2008-07-22 09:31:00,1.28203,1.2822,1.28194,1.28219,7000000.0
2008-07-22 09:32:00,1.28215,1.2822,1.28188,1.28188,14200000.0
2008-07-22 09:33:00,1.28205,1.28205,1.28197,1.28197,2000000.0
2008-07-22 09:34:00,1.28163,1.28212,1.28163,1.28196,7400000.0
2008-07-22 09:35:00,1.28186,1.28214,1.28176,1.28187,12800000.0
2008-07-22 09:36:00,1.28222,1.28238,1.28148,1.28221,63400000.0
2008-07-22 09:37:00,1.28228,1.2825,1.28148,1.28198,106000000.0
2008-07-22 09:38:00,1.28178,1.28228,1.28153,1.28169,58200000.0
2008-07-22 09:39:00,1.28183,1.28234,1.28179,1.28196,64200000.0
2008-07-22 09:40:00,1.28184,1.282,1.28159,1.2819,13400000.0
2008-07-22 09:41:00,1.28177,1.28195,1.28153,1.28171,9200000.0
2008-07-22 09:42:00,1.2816,1.2816,1.2814,1.2814,5800000.0
2008-07-22 09:43:00,1.28162,1.28203,1.28131,1.28174,13400000.0
2008-07-22 09:44:00,1.28143,1.2817,1.28119,1.28119,4600000.0
2008-07-22 09:45:00,1.2815,1.2818,1.2815,1.2818,142600000.0
2008-07-22 09:46:00,1.28142,1.28185,1.2813,1.28181,142600000.0
2008-07-22 09:47:00,1.28145,1.28155,1.28144,1.28155,4600000.0
2008-07-22 09:48:00,1.2816,1.2819,1.2815,1.2819,120200000.0
2008-07-22 09:49:00,1.28155,1.2821,1.28124,1.2814,120200000.0
2008-07-22 09:50:00,1.28178,1.28182,1.28128,1.28128,20400000.0
2008-07-22 09:51:00,1.28139,1.2817,1.28112,1.28145,15800000.0
2008-07-22 09:52:00,1.28148,1.28148,1.28118,1.28138,20800000.0
2008-07-22 09:53:00,1.2816,1.2818,1.2816,1.2816,26800000.0
2008-07-22 09:54:00,1.2813,1.28153,1.28117,1.28153,26800000.0
2008-07-22 09:55:00,1.28169,1.28169,1.28108,1.28152,9800000.0
2008-07-22 09:56:00,1.28161,1.28167,1.28118,1.28129,100600000.0
2008-07-22 09:57:00,1.28148,1.28163,1.28127,1.28134,90200000.0
2008-07-22 09:58:00,1.28151,1.28159,1.28131,1.28157,97400000.0
2008-07-22 09:59:00,1.28179,1.28185,1.28138,1.28157,88000000.0
2008-07-22 10:00:00,1.28176,1.28214,1.28168,1.28193,96200000.0
2008-07-22 10:01:00,1.28188,1.28188,1.28129,1.28129,16000000.0
2008-07-22 10:02:00,1.28195,1.28229,1.28174,1.2818,92800000.0
2008-07-22 10:03:00,1.28174,1.28221,1.28157,1.28175,82600000.0
2008-07-22 10:04:00,1.28174,1.28176,1.28158,1.28162,16400000.0
2008-07-22 10:05:00,1.2816,1.28187,1.2815,1.28158,68400000.0
2008-07-22 10:06:00,1.2819,1.282,1.2819,1.2819,9200000.0
2008-07-22 10:07:00,1.282,1.282,1.2819,1.282,9200000.0
2008-07-22 10:08:00,1.2819,1.282,1.2818,1.282,9200000.0
2008-07-22 10:09:00,1.28125,1.28165,1.28125,1.28145,9200000.0
2008-07-22 10:10:00,1.28153,1.28153,1.28132,1.28143,63200000.0
2008-07-22 10:11:00,1.28152,1.28187,1.28152,1.2817,90800000.0
2008-07-22 10:12:00,1.28172,1.28222,1.28167,1.28194,54800000.0
2008-07-22 10:13:00,1.28218,1.28249,1.28199,1.28216,15800000.0
2008-07-22 10:14:00,1.28223,1.28231,1.28209,1.28227,36400000.0
2008-07-22 10:15:00,1.28199,1.28201,1.28182,1.28184,53200000.0
2008-07-22 10:16:00,1.28159,1.2821,1.28159,1.28198,16000000.0
2008-07-22 10:17:00,1.28217,1.28268,1.28209,1.28229,61400000.0
2008-07-22 10:18:00,1.28204,1.28232,1.28204,1.28219,56600000.0
2008-07-22 10:19:00,1.28223,1.28227,1.28183,1.28183,13200000.0
2008-07-22 10:20:00,1.28164,1.28216,1.28164,1.28189,14600000.0
2008-07-22 10:21:00,1.282,1.2823,1.282,1.2821,104600000.0
2008-07-22 10:22:00,1.28173,1.28222,1.28155,1.28159,104600000.0
2008-07-22 10:23:00,1.28171,1.28171,1.28124,1.28129,80600000.0
2008-07-22 10:24:00,1.28136,1.28193,1.28121,1.28193,84000000.0
2008-07-22 10:25:00,1.28175,1.28175,1.2812,1.28172,98200000.0
2008-07-22 10:26:00,1.2816,1.2819,1.28134,1.28134,115200000.0
2008-07-22 10:27:00,1.28109,1.28146,1.28102,1.28146,72400000.0
2008-07-22 10:28:00,1.28138,1.28151,1.28091,1.28106,116800000.0
2008-07-22 10:29:00,1.28104,1.2812,1.28104,1.2812,3200000.0
2008-07-22 10:30:00,1.28149,1.28175,1.28106,1.28145,126400000.0
2008-07-22 10:31:00,1.28109,1.28157,1.28098,1.28126,87000000.0
2008-07-22 10:32:00,1.28125,1.28149,1.28115,1.28124,77200000.0
2008-07-22 10:33:00,1.2816,1.2818,1.2815,1.2816,133400000.0
2008-07-22 10:34:00,1.28116,1.28198,1.28102,1.28132,133400000.0
2008-07-22 10:35:00,1.28217,1.28224,1.2817,1.28175,108400000.0
2008-07-22 10:36:00,1.28195,1.28195,1.28166,1.28172,9200000.0
2008-07-22 10:37:00,1.28211,1.28211,1.28162,1.28185,3600000.0
2008-07-22 10:38:00,1.2824,1.2824,1.2822,1.2822,17400000.0
2008-07-22 10:39:00,1.28179,1.28219,1.28179,1.28189,17400000.0
2008-07-22 10:40:00,1.28207,1.28216,1.28188,1.28201,16600000.0
2008-07-22 10:41:00,1.28233,1.28247,1.28212,1.28218,127400000.0
2008-07-22 10:42:00,1.28209,1.28241,1.28183,1.28214,97600000.0
2008-07-22 10:43:00,1.28211,1.28243,1.28157,1.28157,19000000.0
2008-07-22 10:44:00,1.28213,1.28226,1.28187,1.28226,104300000.0
2008-07-22 10:45:00,1.28236,1.28243,1.28204,1.2822,16000000.0
2008-07-22 10:46:00,1.28238,1.28268,1.28238,1.28259,56600000.0
2008-07-22 10:47:00,1.28287,1.283,1.28246,1.28292,113800000.0
2008-07-22 10:48:00,1.28278,1.28283,1.28245,1.28255,50200000.0
2008-07-22 10:49:00,1.28271,1.28307,1.28271,1.28274,101200000.0
2008-07-22 10:50:00,1.28266,1.28301,1.28255,1.2826,13200000.0
2008-07-22 10:51:00,1.28259,1.28312,1.28259,1.28273,7800000.0
2008-07-22 10:52:00,1.28291,1.2835,1.28262,1.28273,101400000.0
2008-07-22 10:53:00,1.28301,1.28317,1.28267,1.2828,94200000.0
2008-07-22 10:54:00,1.28265,1.28312,1.28245,1.28284,104600000.0
2008-07-22 10:55:00,1.28281,1.28306,1.28261,1.28271,104400000.0
2008-07-22 10:56:00,1.28257,1.28258,1.28228,1.28246,93800000.0
2008-07-22 10:57:00,1.28228,1.28259,1.28209,1.28241,15200000.0
2008-07-22 10:58:00,1.28245,1.28273,1.28227,1.28227,10000000.0
2008-07-22 10:59:00,1.28235,1.28249,1.28208,1.28236,102800000.0
2008-07-22 11:00:00,1.2821,1.28261,1.28207,1.2821,122600000.0
2008-07-22 11:01:00,1.28193,1.28207,1.28187,1.2819,71200000.0
2008-07-22 11:02:00,1.28209,1.2823,1.28182,1.28183,72200000.0
2008-07-22 11:03:00,1.28185,1.28237,1.28185,1.28194,24200000.0
2008-07-22 11:04:00,1.28191,1.28221,1.28183,1.28192,106400000.0
2008-07-22 11:05:00,1.28207,1.28234,1.28198,1.28204,43000000.0
2008-07-22 11:06:00,1.282,1.28228,1.28189,1.28224,67200000.0
2008-07-22 11:07:00,1.28197,1.28211,1.28159,1.28178,86400000.0
2008-07-22 11:08:00,1.28194,1.28198,1.28144,1.28163,22800000.0
2008-07-22 11:09:00,1.28184,1.28209,1.28171,1.28203,64800000.0
2008-07-22 11:10:00,1.2822,1.2822,1.28192,1.28192,39600000.0
2008-07-22 11:11:00,1.28196,1.28196,1.28173,1.28178,4800000.0
2008-07-22 11:12:00,1.28199,1.28238,1.28199,1.28213,18600000.0
2008-07-22 11:13:00,1.28229,1.28251,1.28187,1.28195,57800000.0
2008-07-22 11:14:00,1.28233,1.28233,1.28181,1.28194,9800000.0
2008-07-22 11:15:00,1.28186,1.28222,1.28167,1.28167,24800000.0
2008-07-22 11:16:00,1.28177,1.28221,1.28177,1.28221,11600000.0
2008-07-22 11:17:00,1.28238,1.28254,1.28227,1.28232,54800000.0
2008-07-22 11:18:00,1.28226,1.28226,1.28171,1.28174,24000000.0
2008-07-22 11:19:00,1.28181,1.28193,1.28169,1.28169,25800000.0
2008-07-22 11:20:00,1.28179,1.28179,1.28165,1.28165,4400000.0
2008-07-22 11:21:00,1.2819,1.28247,1.28187,1.2819,100300000.0
2008-07-22 11:22:00,1.28166,1.28207,1.28166,1.28183,6000000.0
2008-07-22 11:23:00,1.28183,1.28211,1.28183,1.28201,77000000.0
2008-07-22 11:24:00,1.28211,1.28221,1.28173,1.28173,58000000.0
2008-07-22 11:25:00,1.28174,1.28227,1.28164,1.28227,107200000.0
2008-07-22 11:26:00,1.28176,1.28219,1.28176,1.28194,15800000.0
2008-07-22 11:27:00,1.28213,1.28237,1.28151,1.28179,10000000.0
2008-07-22 11:28:00,1.28178,1.2822,1.28155,1.28175,10000000.0
2008-07-22 11:29:00,1.28204,1.28233,1.28196,1.28233,9800000.0
2008-07-22 11:30:00,1.28189,1.28227,1.28189,1.28195,15400000.0
2008-07-22 11:31:00,1.28201,1.28201,1.2816,1.28182,17200000.0
2008-07-22 11:32:00,1.28183,1.28223,1.2817,1.28195,121000000.0
2008-07-22 11:33:00,1.28219,1.28239,1.28183,1.28224,21200000.0
2008-07-22 11:34:00,1.28191,1.28191,1.28169,1.28182,22000000.0
2008-07-22 11:35:00,1.2821,1.2824,1.2821,1.2824,66800000.0
2008-07-22 11:36:00,1.28194,1.28216,1.28155,1.28205,66800000.0
2008-07-22 11:37:00,1.2818,1.2823,1.28172,1.28191,116600000.0
2008-07-22 11:38:00,1.28185,1.28194,1.28156,1.28189,94000000.0
2008-07-22 11:39:00,1.28181,1.28197,1.28164,1.28168,31000000.0
2008-07-22 11:40:00,1.2817,1.28192,1.2813,1.2817,48600000.0
2008-07-22 11:41:00,1.28163,1.28194,1.28155,1.28163,96800000.0
2008-07-22 11:42:00,1.282,1.2821,1.282,1.2821,44600000.0
2008-07-22 11:43:00,1.28184,1.28199,1.28175,1.28199,44600000.0
2008-07-22 11:44:00,1.28181,1.28207,1.28181,1.28193,73000000.0
2008-07-22 11:45:00,1.28188,1.28215,1.28182,1.28193,91000000.0
2008-07-22 11:46:00,1.282,1.28216,1.28183,1.28191,25600000.0
2008-07-22 11:47:00,1.28204,1.28245,1.28173,1.28173,11000000.0
2008-07-22 11:48:00,1.28211,1.28266,1.28164,1.28178,107800000.0
2008-07-22 11:49:00,1.28166,1.28208,1.28141,1.28178,81000000.0
2008-07-22 11:50:00,1.28189,1.28227,1.28176,1.28204,14200000.0
2008-07-22 11:51:00,1.28187,1.2819,1.28161,1.28184,66300000.0
2008-07-22 11:52:00,1.28212,1.28227,1.2819,1.28204,63600000.0
2008-07-22 11:53:00,1.28202,1.28206,1.28166,1.28176,117200000.0
2008-07-22 11:54:00,1.28202,1.2821,1.2818,1.28202,90400000.0
2008-07-22 11:55:00,1.28185,1.28217,1.28165,1.28172,86600000.0
2008-07-22 11:56:00,1.28179,1.28216,1.28171,1.28181,67400000.0
2008-07-22 11:57:00,1.28183,1.28216,1.28162,1.28192,107200000.0
2008-07-22 11:58:00,1.2823,1.2823,1.2822,1.2823,95200000.0
2008-07-22 11:59:00,1.282,1.28229,1.28184,1.28196,95200000.0
2008-07-22 12:00:00,1.28182,1.28232,1.2818,1.28195,78000000.0
2008-07-22 12:01:00,1.28166,1.28202,1.28142,1.28202,90600000.0
2008-07-22 12:02:00,1.2822,1.2822,1.2821,1.2821,90600000.0
2008-07-22 12:03:00,1.28195,1.28195,1.28139,1.28163,90600000.0
2008-07-22 12:04:00,1.28176,1.28198,1.28168,1.28168,57000000.0
2008-07-22 12:05:00,1.28159,1.28185,1.28154,1.28173,52800000.0
2008-07-22 12:06:00,1.28163,1.28197,1.28155,1.28168,108800000.0
2008-07-22 12:07:00,1.2822,1.2823,1.2821,1.2822,21900000.0
2008-07-22 12:09:00,1.28168,1.28184,1.28145,1.28145,21900000.0
2008-07-22 12:10:00,1.282,1.282,1.282,1.282,141200000.0
2008-07-22 12:11:00,1.28139,1.28172,1.28121,1.28125,141200000.0
2008-07-22 12:12:00,1.28142,1.28233,1.28142,1.28202,106600000.0
2008-07-22 12:13:00,1.28165,1.28183,1.28165,1.28183,3400000.0
2008-07-22 12:14:00,1.28172,1.28203,1.28166,1.28172,81800000.0
2008-07-22 12:15:00,1.28177,1.28204,1.28157,1.28177,82200000.0
2008-07-22 12:16:00,1.2819,1.28206,1.2816,1.28161,134700000.0
2008-07-22 12:17:00,1.28149,1.28169,1.28144,1.28144,66600000.0
2008-07-22 12:18:00,1.28136,1.28182,1.28136,1.28141,9400000.0
2008-07-22 12:19:00,1.28144,1.28186,1.28139,1.28186,99400000.0
2008-07-22 12:20:00,1.28182,1.28182,1.28096,1.28108,24400000.0
2008-07-22 12:21:00,1.28192,1.28192,1.2814,1.28162,11000000.0
2008-07-22 12:22:00,1.28151,1.28225,1.28151,1.28186,120600000.0
2008-07-22 12:23:00,1.28186,1.28201,1.28166,1.28201,7800000.0
2008-07-22 12:24:00,1.28174,1.2819,1.28127,1.28127,11600000.0
2008-07-22 12:25:00,1.2817,1.2817,1.28139,1.28139,3200000.0
2008-07-22 12:26:00,1.28177,1.28187,1.28152,1.28174,103400000.0
2008-07-22 12:28:00,1.2821,1.2822,1.282,1.2821,11000000.0
2008-07-22 12:30:00,1.28171,1.28186,1.2815,1.28186,11000000.0
2008-07-22 12:31:00,1.2822,1.2822,1.2822,1.2822,9600000.0
2008-07-22 12:32:00,1.28208,1.28208,1.28179,1.28202,9600000.0
2008-07-22 12:33:00,1.2822,1.2823,1.2822,1.2822,15400000.0
2008-07-22 12:34:00,1.28213,1.28213,1.2815,1.28209,15400000.0
2008-07-22 12:35:00,1.282,1.282,1.2817,1.2818,33400000.0
2008-07-22 12:36:00,1.282,1.2822,1.282,1.282,33400000.0
2008-07-22 12:37:00,1.28153,1.28199,1.28147,1.2817,33400000.0
2008-07-22 12:39:00,1.2821,1.2822,1.282,1.2822,20800000.0
2008-07-22 12:40:00,1.28182,1.28192,1.28155,1.28192,20800000.0
2008-07-22 12:41:00,1.28182,1.2822,1.28182,1.28213,91000000.0
2008-07-22 12:42:00,1.2821,1.2821,1.282,1.282,18200000.0
2008-07-22 12:43:00,1.28156,1.28181,1.28144,1.2815,18200000.0
2008-07-22 12:44:00,1.2816,1.2818,1.28112,1.28115,54000000.0
2008-07-22 12:45:00,1.28112,1.28203,1.28112,1.28165,74800000.0
2008-07-22 12:46:00,1.28162,1.28179,1.28141,1.28142,75000000.0
2008-07-22 12:47:00,1.28156,1.28162,1.2813,1.28162,17400000.0
2008-07-22 12:48:00,1.28153,1.28173,1.28145,1.28173,68800000.0
2008-07-22 12:49:00,1.2821,1.2821,1.2819,1.282,17400000.0
2008-07-22 12:50:00,1.28139,1.2818,1.28139,1.28149,17400000.0
2008-07-22 12:51:00,1.28147,1.28171,1.28147,1.28171,11600000.0
2008-07-22 12:52:00,1.28146,1.28174,1.2814,1.28168,32800000.0
2008-07-22 12:53:00,1.28178,1.28205,1.28176,1.28196,17800000.0
2008-07-22 12:54:00,1.28204,1.28246,1.28187,1.28246,23800000.0
2008-07-22 12:55:00,1.28223,1.28223,1.28186,1.2822,66800000.0
2008-07-22 12:56:00,1.28211,1.28243,1.28175,1.28211,11600000.0
2008-07-22 12:57:00,1.28213,1.28258,1.28196,1.28214,14600000.0
2008-07-22 12:58:00,1.2824,1.2824,1.28178,1.28203,25400000.0
2008-07-22 12:59:00,1.28191,1.28215,1.28161,1.28211,18600000.0
2008-07-22 13:00:00,1.28205,1.28251,1.28205,1.2821,54600000.0
2008-07-22 13:01:00,1.2822,1.2822,1.28191,1.28198,8400000.0
2008-07-22 13:02:00,1.28159,1.2819,1.28159,1.28175,27200000.0
2008-07-22 13:03:00,1.28144,1.28203,1.28144,1.28189,15500000.0
2008-07-22 13:04:00,1.28193,1.28196,1.2816,1.28188,23600000.0
2008-07-22 13:05:00,1.28177,1.28212,1.28173,1.28184,37200000.0
2008-07-22 13:06:00,1.28175,1.28228,1.28175,1.28202,107800000.0
2008-07-22 13:07:00,1.28202,1.28246,1.28191,1.28213,30400000.0
2008-07-22 13:08:00,1.28201,1.28206,1.28187,1.2819,17800000.0
2008-07-22 13:09:00,1.28166,1.28199,1.28138,1.28144,19000000.0
2008-07-22 13:10:00,1.28171,1.28228,1.28129,1.28142,102600000.0
2008-07-22 13:11:00,1.2822,1.2822,1.2818,1.282,37800000.0
2008-07-22 13:12:00,1.28166,1.28192,1.28156,1.28162,37800000.0
2008-07-22 13:13:00,1.28165,1.28169,1.28143,1.28143,12800000.0
2008-07-22 13:14:00,1.28123,1.28164,1.28119,1.28135,29200000.0
2008-07-22 13:15:00,1.28165,1.28188,1.28165,1.28188,11600000.0
2008-07-22 13:16:00,1.28186,1.28205,1.28175,1.28175,44300000.0
2008-07-22 13:17:00,1.28123,1.28175,1.28118,1.28139,18200000.0
2008-07-22 13:18:00,1.28134,1.28198,1.2812,1.28152,89000000.0
2008-07-22 13:19:00,1.28164,1.28164,1.28159,1.28159,2600000.0
2008-07-22 13:20:00,1.28199,1.28199,1.28114,1.28154,14800000.0
2008-07-22 13:21:00,1.28163,1.28182,1.28149,1.28182,15600000.0
2008-07-22 13:22:00,1.28159,1.28159,1.28127,1.28127,22800000.0
2008-07-22 13:23:00,1.28133,1.28172,1.28122,1.28134,41400000.0
2008-07-22 13:24:00,1.28134,1.28158,1.28134,1.28134,7200000.0
2008-07-22 13:25:00,1.28177,1.28209,1.28165,1.28171,71800000.0
2008-07-22 13:26:00,1.28159,1.28224,1.28159,1.2816,10800000.0
2008-07-22 13:27:00,1.28159,1.28196,1.28124,1.28196,29000000.0
2008-07-22 13:28:00,1.282,1.28206,1.28182,1.28206,14000000.0
2008-07-22 13:29:00,1.28174,1.28184,1.28157,1.28157,34800000.0
2008-07-22 13:30:00,1.28162,1.28177,1.28162,1.28168,33600000.0
2008-07-22 13:31:00,1.28184,1.28187,1.28172,1.28172,5200000.0
2008-07-22 13:32:00,1.28139,1.28163,1.28125,1.2813,61200000.0
2008-07-22 13:34:00,1.28122,1.28192,1.28121,1.28143,22600000.0
2008-07-22 13:35:00,1.28139,1.28168,1.28137,1.28151,18000000.0
2008-07-22 13:36:00,1.28161,1.28185,1.28161,1.28174,27000000.0
2008-07-22 13:37:00,1.28183,1.28183,1.28152,1.28166,7800000.0
2008-07-22 13:38:00,1.2818,1.2822,1.2818,1.282,34800000.0
2008-07-22 13:39:00,1.28167,1.28167,1.28122,1.28122,34800000.0
2008-07-22 13:40:00,1.28117,1.28156,1.28114,1.28123,61600000.0
2008-07-22 13:41:00,1.28109,1.28142,1.28107,1.28142,9800000.0
2008-07-22 13:43:00,1.28136,1.28169,1.28131,1.28139,11600000.0
2008-07-22 13:44:00,1.2814,1.28157,1.2812,1.2813,7800000.0
2008-07-22 13:45:00,1.28128,1.28128,1.28108,1.28114,16400000.0
2008-07-22 13:46:00,1.28119,1.28131,1.28118,1.2813,14800000.0
2008-07-22 13:47:00,1.2813,1.2814,1.2812,1.2813,25800000.0
2008-07-22 13:48:00,1.28106,1.28131,1.28103,1.28116,25800000.0
2008-07-22 13:49:00,1.2816,1.2819,1.2816,1.2816,6800000.0
2008-07-22 13:50:00,1.2813,1.28149,1.28112,1.28149,6800000.0
2008-07-22 13:52:00,1.28137,1.28157,1.28136,1.28153,15200000.0
2008-07-22 13:53:00,1.28122,1.28122,1.28103,1.28104,22500000.0
2008-07-22 13:54:00,1.28094,1.28111,1.28061,1.28111,17000000.0
2008-07-22 13:55:00,1.2815,1.2816,1.2815,1.2816,2600000.0
2008-07-22 13:57:00,1.28085,1.28125,1.28085,1.28125,2600000.0
2008-07-22 13:58:00,1.28121,1.28121,1.28103,1.28103,7400000.0
2008-07-22 13:59:00,1.28113,1.28138,1.28089,1.28118,34200000.0
2008-07-22 14:00:00,1.28113,1.28128,1.28089,1.28095,89000000.0
2008-07-22 14:01:00,1.28103,1.2815,1.28093,1.28131,67200000.0
2008-07-22 14:02:00,1.28102,1.28113,1.28089,1.28089,6000000.0
2008-07-22 14:04:00,1.28149,1.28149,1.2808,1.28089,21000000.0
2008-07-22 14:05:00,1.28108,1.28154,1.28106,1.28106,13200000.0
2008-07-22 14:06:00,1.2814,1.2815,1.2814,1.2815,7400000.0
2008-07-22 14:07:00,1.2818,1.2818,1.2815,1.2815,7400000.0
2008-07-22 14:09:00,1.28119,1.28137,1.28116,1.28116,7400000.0
2008-07-22 14:10:00,1.28133,1.28154,1.28117,1.28131,8400000.0
2008-07-22 14:11:00,1.28123,1.28175,1.28123,1.2816,13800000.0
2008-07-22 14:12:00,1.28145,1.28154,1.2809,1.2809,23600000.0
2008-07-22 14:14:00,1.28086,1.2813,1.28086,1.28096,7600000.0
2008-07-22 14:15:00,1.28131,1.28156,1.28102,1.28112,19200000.0
2008-07-22 14:16:00,1.28119,1.28169,1.28101,1.28112,42200000.0
2008-07-22 14:17:00,1.28152,1.28152,1.28114,1.28114,10000000.0
2008-07-22 14:18:00,1.28153,1.28178,1.28121,1.2814,17800000.0
2008-07-22 14:19:00,1.2809,1.28131,1.28083,1.2811,12200000.0
2008-07-22 14:20:00,1.28075,1.28097,1.28075,1.28097,3200000.0
2008-07-22 14:21:00,1.28139,1.28171,1.28109,1.28109,19400000.0
2008-07-22 14:22:00,1.28149,1.28149,1.28112,1.28131,5600000.0
2008-07-22 14:23:00,1.28114,1.28156,1.28095,1.28126,16600000.0
2008-07-22 14:24:00,1.28109,1.28116,1.28074,1.28096,10000000.0
2008-07-22 14:25:00,1.28073,1.28101,1.28009,1.28101,10800000.0
2008-07-22 14:26:00,1.28156,1.2819,1.28143,1.2816,57000000.0
2008-07-22 14:27:00,1.28159,1.28196,1.28139,1.28196,41800000.0
2008-07-22 14:28:00,1.28151,1.28179,1.28109,1.28109,11600000.0
2008-07-22 14:29:00,1.2809,1.28159,1.2809,1.28159,56200000.0
2008-07-22 14:30:00,1.2811,1.28188,1.28104,1.28188,16400000.0
2008-07-22 14:31:00,1.28173,1.28195,1.28168,1.28168,81400000.0
2008-07-22 14:32:00,1.28174,1.28217,1.28173,1.2818,48000000.0
2008-07-22 14:33:00,1.28152,1.28152,1.28124,1.28142,15000000.0
2008-07-22 14:34:00,1.28077,1.28134,1.28077,1.28134,24400000.0
2008-07-22 14:35:00,1.28158,1.28167,1.2814,1.28149,19200000.0
2008-07-22 14:36:00,1.28188,1.282,1.28117,1.28178,20800000.0
2008-07-22 14:37:00,1.28149,1.28206,1.28131,1.28142,17800000.0
2008-07-22 14:38:00,1.28138,1.28161,1.28138,1.28145,33600000.0
2008-07-22 14:39:00,1.28154,1.28195,1.28148,1.28161,51800000.0
2008-07-22 14:40:00,1.28152,1.28194,1.28131,1.28131,12800000.0
2008-07-22 14:41:00,1.28179,1.28179,1.28164,1.28164,2000000.0
2008-07-22 14:42:00,1.28144,1.28163,1.28129,1.28134,12200000.0
2008-07-22 14:43:00,1.28139,1.28155,1.28087,1.28155,22400000.0
2008-07-22 14:44:00,1.2816,1.28177,1.28131,1.28165,19600000.0
2008-07-22 14:45:00,1.28151,1.28173,1.28142,1.28142,8200000.0
2008-07-22 14:46:00,1.28169,1.28185,1.28168,1.28177,60200000.0
2008-07-22 14:47:00,1.28179,1.28183,1.28168,1.28168,35400000.0
2008-07-22 14:48:00,1.28178,1.28179,1.28134,1.28158,34000000.0
2008-07-22 14:49:00,1.2815,1.28159,1.28148,1.28149,34000000.0
2008-07-22 14:51:00,1.2821,1.2823,1.282,1.2821,51000000.0
2008-07-22 14:52:00,1.28162,1.28179,1.2816,1.28174,51000000.0
2008-07-22 14:53:00,1.2822,1.2823,1.282,1.2821,12000000.0
2008-07-22 14:54:00,1.28192,1.28192,1.28125,1.28151,12000000.0
2008-07-22 14:55:00,1.282,1.2821,1.282,1.282,109200000.0
2008-07-22 14:56:00,1.28181,1.2821,1.28146,1.28165,109200000.0
2008-07-22 14:57:00,1.28132,1.28176,1.28129,1.28152,128400000.0
2008-07-22 14:58:00,1.28138,1.28165,1.28098,1.28132,76800000.0
2008-07-22 14:59:00,1.28126,1.28134,1.28114,1.28114,13000000.0
2008-07-22 15:00:00,1.28079,1.28085,1.2803,1.28042,8800000.0
2008-07-22 15:01:00,1.28045,1.28054,1.28025,1.28025,21000000.0
2008-07-22 15:02:00,1.28024,1.28053,1.28024,1.28038,33800000.0
2008-07-22 15:03:00,1.28038,1.28051,1.27997,1.28048,23800000.0
2008-07-22 15:04:00,1.28046,1.28071,1.28045,1.28066,67000000.0
2008-07-22 15:05:00,1.28035,1.28035,1.27988,1.28015,30000000.0
2008-07-22 15:06:00,1.28045,1.28054,1.28017,1.2803,99100000.0
2008-07-22 15:07:00,1.28001,1.28001,1.2794,1.2794,75800000.0
2008-07-22 15:08:00,1.27937,1.27954,1.27912,1.27916,9200000.0
2008-07-22 15:09:00,1.27918,1.27922,1.27892,1.27892,8800000.0
2008-07-22 15:10:00,1.27919,1.27919,1.27878,1.27878,33000000.0
2008-07-22 15:11:00,1.27864,1.27871,1.27864,1.27865,33600000.0
2008-07-22 15:12:00,1.27886,1.27959,1.27875,1.27875,19400000.0
2008-07-22 15:13:00,1.2786,1.27886,1.2785,1.27883,25600000.0
2008-07-22 15:14:00,1.27892,1.27895,1.27837,1.27845,43600000.0
2008-07-22 15:15:00,1.27886,1.27938,1.27883,1.27905,49000000.0
2008-07-22 15:16:00,1.27892,1.27892,1.27831,1.27831,31600000.0
2008-07-22 15:17:00,1.27797,1.2785,1.27797,1.27835,55400000.0
2008-07-22 15:18:00,1.27813,1.27879,1.27813,1.27813,16800000.0
2008-07-22 15:19:00,1.27837,1.27837,1.27784,1.27789,16600000.0
2008-07-22 15:20:00,1.27801,1.27827,1.27786,1.27801,54200000.0
2008-07-22 15:21:00,1.27776,1.27841,1.27776,1.27811,22600000.0
2008-07-22 15:22:00,1.27834,1.27847,1.27834,1.27847,40000000.0
2008-07-22 15:23:00,1.27838,1.27873,1.27833,1.27833,37400000.0
2008-07-22 15:24:00,1.27834,1.2785,1.27821,1.27849,51600000.0
2008-07-22 15:25:00,1.27822,1.27822,1.27751,1.27751,69400000.0
2008-07-22 15:26:00,1.27731,1.2776,1.27731,1.2776,12000000.0
2008-07-22 15:27:00,1.2777,1.27841,1.27762,1.27841,115000000.0
2008-07-22 15:28:00,1.27802,1.27827,1.2778,1.27819,103200000.0
2008-07-22 15:29:00,1.27823,1.27847,1.27813,1.27822,15400000.0
2008-07-22 15:30:00,1.27837,1.27886,1.27837,1.2785,9000000.0
2008-07-22 15:31:00,1.27866,1.27896,1.2784,1.27852,11600000.0
2008-07-22 15:32:00,1.27862,1.27892,1.27852,1.27858,21200000.0
2008-07-22 15:33:00,1.2785,1.27873,1.2781,1.2781,15400000.0
2008-07-22 15:34:00,1.27793,1.27824,1.27764,1.27801,130000000.0
2008-07-22 15:35:00,1.27812,1.27824,1.27786,1.27786,22400000.0
2008-07-22 15:36:00,1.27806,1.27806,1.27769,1.27797,10800000.0
2008-07-22 15:37:00,1.27819,1.27867,1.27819,1.27829,96300000.0
2008-07-22 15:38:00,1.27837,1.27859,1.27817,1.27859,7400000.0
2008-07-22 15:39:00,1.27841,1.27862,1.27832,1.27845,12600000.0
2008-07-22 15:40:00,1.27841,1.27873,1.27833,1.27873,27600000.0
2008-07-22 15:41:00,1.27833,1.27869,1.27823,1.27823,10000000.0
2008-07-22 15:42:00,1.27856,1.27887,1.27856,1.27875,72400000.0
2008-07-22 15:43:00,1.27914,1.27914,1.27867,1.27867,9600000.0
2008-07-22 15:44:00,1.27867,1.27906,1.27857,1.27891,12400000.0
2008-07-22 15:45:00,1.27887,1.27887,1.27865,1.27873,36400000.0
2008-07-22 15:46:00,1.27856,1.27881,1.2785,1.27856,21800000.0
2008-07-22 15:47:00,1.27893,1.27893,1.27824,1.27849,18600000.0
2008-07-22 15:48:00,1.27808,1.27831,1.2778,1.27815,35200000.0
2008-07-22 15:49:00,1.27821,1.27869,1.27808,1.27845,15600000.0
2008-07-22 15:50:00,1.27858,1.27884,1.27838,1.27838,17000000.0
2008-07-22 15:51:00,1.27911,1.27929,1.27858,1.27858,12200000.0
2008-07-22 15:52:00,1.27883,1.27913,1.2785,1.2785,19600000.0
2008-07-22 15:53:00,1.27868,1.27914,1.27839,1.27842,19400000.0
2008-07-22 15:54:00,1.27867,1.27885,1.27867,1.27885,7000000.0
2008-07-22 15:55:00,1.27907,1.27913,1.27867,1.27868,21000000.0
2008-07-22 15:56:00,1.27856,1.27863,1.27809,1.27863,15400000.0
2008-07-22 15:57:00,1.27866,1.27901,1.27822,1.27901,12600000.0
2008-07-22 15:58:00,1.27893,1.27893,1.27846,1.27869,17400000.0
2008-07-22 15:59:00,1.2787,1.2787,1.27844,1.27844,16000000.0
2008-07-22 16:00:00,1.2784,1.2784,1.27805,1.27805,2600000.0
2008-07-22 16:01:00,1.27822,1.27822,1.2782,1.2782,2600000.0
2008-07-22 16:02:00,1.27834,1.27894,1.27834,1.27889,9400000.0
2008-07-22 16:03:00,1.27899,1.27912,1.27851,1.27851,11000000.0
2008-07-22 16:04:00,1.27877,1.27895,1.27799,1.27817,34200000.0
2008-07-22 16:05:00,1.27838,1.27856,1.27833,1.2784,9000000.0
2008-07-22 16:06:00,1.27834,1.2785,1.27778,1.27778,18000000.0
2008-07-22 16:07:00,1.27809,1.27837,1.27809,1.27826,11200000.0
2008-07-22 16:08:00,1.27845,1.27845,1.2778,1.27804,17800000.0
2008-07-22 16:09:00,1.27793,1.27816,1.27765,1.27778,13000000.0
2008-07-22 16:10:00,1.2777,1.27805,1.27764,1.27768,13400000.0
2008-07-22 16:11:00,1.27756,1.2779,1.27743,1.27759,15600000.0
2008-07-22 16:12:00,1.27791,1.27794,1.27738,1.27794,10000000.0
2008-07-22 16:13:00,1.27745,1.27804,1.27745,1.27788,16000000.0
2008-07-22 16:14:00,1.27837,1.27853,1.27809,1.27853,20800000.0
2008-07-22 16:15:00,1.27816,1.27847,1.2781,1.27847,15000000.0
2008-07-22 16:16:00,1.27797,1.27829,1.27796,1.27815,15000000.0
2008-07-22 16:17:00,1.27843,1.27843,1.27795,1.27802,13200000.0
2008-07-22 16:18:00,1.27832,1.27847,1.27815,1.27825,10400000.0
2008-07-22 16:19:00,1.27816,1.27833,1.27793,1.27793,16200000.0
2008-07-22 16:20:00,1.27836,1.27857,1.27813,1.27841,6800000.0
2008-07-22 16:21:00,1.27883,1.27885,1.27846,1.27846,17000000.0
2008-07-22 16:22:00,1.27815,1.2784,1.27815,1.2784,4000000.0
2008-07-22 16:23:00,1.27816,1.27857,1.27813,1.27857,13600000.0
2008-07-22 16:24:00,1.27849,1.27937,1.27849,1.27877,10400000.0
2008-07-22 16:25:00,1.27835,1.27894,1.27829,1.2786,19400000.0
2008-07-22 16:26:00,1.2792,1.2793,1.2792,1.2792,16800000.0
2008-07-22 16:27:00,1.27865,1.27904,1.27861,1.27892,16800000.0
2008-07-22 16:28:00,1.27889,1.27904,1.27839,1.27875,20800000.0
2008-07-22 16:29:00,1.27892,1.27892,1.27823,1.27838,14600000.0
2008-07-22 16:30:00,1.27875,1.27918,1.27857,1.2787,9200000.0
2008-07-22 16:31:00,1.2782,1.27889,1.2782,1.27867,12000000.0
2008-07-22 16:32:00,1.27882,1.279,1.27869,1.279,10200000.0
2008-07-22 16:33:00,1.27907,1.27907,1.27865,1.27904,11400000.0
2008-07-22 16:34:00,1.27889,1.27889,1.27798,1.27812,24000000.0
2008-07-22 16:35:00,1.27826,1.27863,1.27811,1.27821,23600000.0
2008-07-22 16:36:00,1.27843,1.27843,1.27803,1.27823,16000000.0
2008-07-22 16:37:00,1.27801,1.27824,1.27776,1.27783,24800000.0
2008-07-22 16:38:00,1.27778,1.27815,1.27763,1.2777,11000000.0
2008-07-22 16:39:00,1.27746,1.27746,1.27706,1.27706,20600000.0
2008-07-22 16:40:00,1.27728,1.27762,1.27703,1.27749,13600000.0
2008-07-22 16:41:00,1.2777,1.2777,1.27698,1.277,20600000.0
2008-07-22 16:42:00,1.27709,1.27751,1.27704,1.27713,26000000.0
2008-07-22 16:43:00,1.27761,1.2779,1.27744,1.27764,5600000.0
2008-07-22 16:44:00,1.27759,1.2778,1.27709,1.2778,29600000.0
2008-07-22 16:45:00,1.27764,1.27791,1.27742,1.27759,13400000.0
2008-07-22 16:46:00,1.27748,1.27767,1.27726,1.27751,13200000.0
2008-07-22 16:47:00,1.27728,1.27765,1.27717,1.27717,16200000.0
2008-07-22 16:48:00,1.27699,1.27762,1.27699,1.27719,9800000.0
2008-07-22 16:49:00,1.27728,1.27777,1.27725,1.27742,20400000.0
2008-07-22 16:50:00,1.27733,1.27755,1.27699,1.27738,18600000.0
2008-07-22 16:51:00,1.27788,1.27819,1.27761,1.27776,22200000.0
2008-07-22 16:52:00,1.2776,1.27819,1.27705,1.27789,24200000.0
2008-07-22 16:53:00,1.27761,1.27792,1.27751,1.27753,14800000.0
2008-07-22 16:54:00,1.27734,1.27796,1.27734,1.27776,18800000.0
2008-07-22 16:55:00,1.27804,1.27812,1.27758,1.27796,19600000.0
2008-07-22 16:56:00,1.2778,1.2778,1.27755,1.27755,4200000.0
2008-07-22 16:57:00,1.27744,1.27785,1.27725,1.27742,22000000.0
2008-07-22 16:58:00,1.27785,1.27788,1.2775,1.27759,12400000.0
2008-07-22 16:59:00,1.27795,1.27821,1.27765,1.27821,20800000.0
2008-07-22 17:00:00,1.27776,1.2783,1.27762,1.2783,24400000.0
2008-07-22 17:01:00,1.27793,1.27825,1.27752,1.27825,15200000.0
2008-07-22 17:02:00,1.27796,1.27836,1.27767,1.27767,17400000.0
2008-07-22 17:03:00,1.27786,1.27828,1.27786,1.27803,16600000.0
2008-07-22 17:04:00,1.27819,1.27854,1.27799,1.27853,18800000.0
2008-07-22 17:05:00,1.27798,1.27842,1.27789,1.27789,22800000.0
2008-07-22 17:06:00,1.27807,1.27824,1.27736,1.27754,22200000.0
2008-07-22 17:07:00,1.2782,1.27837,1.27781,1.27816,16000000.0
2008-07-22 17:08:00,1.27811,1.27814,1.27811,1.27814,2600000.0
2008-07-22 17:09:00,1.27792,1.27878,1.27792,1.27823,30400000.0
2008-07-22 17:10:00,1.27827,1.27857,1.27814,1.27834,26600000.0
2008-07-22 17:11:00,1.27827,1.27846,1.27795,1.27795,10000000.0
2008-07-22 17:12:00,1.27802,1.27866,1.27782,1.27782,25200000.0
2008-07-22 17:13:00,1.27785,1.27787,1.27745,1.27745,19800000.0
2008-07-22 17:14:00,1.2776,1.27831,1.2776,1.27831,12400000.0
2008-07-22 17:15:00,1.27791,1.27835,1.27767,1.27807,15000000.0
2008-07-22 17:16:00,1.27816,1.27816,1.27727,1.27811,15400000.0
2008-07-22 17:17:00,1.27769,1.27819,1.27749,1.27775,15200000.0
2008-07-22 17:18:00,1.27756,1.27777,1.27756,1.27759,13800000.0
2008-07-22 17:19:00,1.27797,1.27808,1.27775,1.27776,7600000.0
2008-07-22 17:20:00,1.27753,1.27771,1.27731,1.27744,23200000.0
2008-07-22 17:21:00,1.27741,1.27775,1.27688,1.2774,15200000.0
2008-07-22 17:22:00,1.27719,1.27751,1.27705,1.2774,13000000.0
2008-07-22 17:23:00,1.27715,1.27788,1.27715,1.27745,12600000.0
2008-07-22 17:24:00,1.27683,1.27742,1.27672,1.27686,19600000.0
2008-07-22 17:25:00,1.27712,1.27733,1.27701,1.27715,10600000.0
2008-07-22 17:26:00,1.27707,1.27723,1.27705,1.27705,5800000.0
2008-07-22 17:27:00,1.27742,1.27794,1.27725,1.27753,13400000.0
2008-07-22 17:28:00,1.27732,1.27749,1.27728,1.27728,15400000.0
2008-07-22 17:29:00,1.277,1.27736,1.277,1.27714,11800000.0
2008-07-22 17:30:00,1.27749,1.27767,1.27715,1.27756,18800000.0
2008-07-22 17:31:00,1.27753,1.27801,1.27743,1.27757,19600000.0
2008-07-22 17:32:00,1.27768,1.2777,1.27718,1.2774,14000000.0
2008-07-22 17:33:00,1.2772,1.27742,1.27682,1.27701,17200000.0
2008-07-22 17:34:00,1.27691,1.27758,1.27691,1.27736,13800000.0
2008-07-22 17:35:00,1.27738,1.27745,1.27703,1.27727,22600000.0
2008-07-22 17:36:00,1.2776,1.27773,1.27741,1.27741,13200000.0
2008-07-22 17:37:00,1.27752,1.27785,1.27749,1.27785,4200000.0
2008-07-22 17:38:00,1.27721,1.27788,1.27721,1.27723,15400000.0
2008-07-22 17:39:00,1.27729,1.27784,1.27729,1.27784,21200000.0
2008-07-22 17:40:00,1.27769,1.27822,1.27746,1.27746,11000000.0
2008-07-22 17:41:00,1.27736,1.27758,1.27732,1.27732,14600000.0
2008-07-22 17:42:00,1.27745,1.27745,1.27706,1.27706,3200000.0
2008-07-22 17:43:00,1.27698,1.27717,1.27698,1.27705,7400000.0
2008-07-22 17:44:00,1.27762,1.27762,1.27697,1.27738,13200000.0
2008-07-22 17:45:00,1.27726,1.27782,1.27726,1.27747,34400000.0
2008-07-22 17:46:00,1.27743,1.2777,1.27733,1.27748,24800000.0
2008-07-22 17:47:00,1.27719,1.27729,1.27692,1.27713,16400000.0
2008-07-22 17:48:00,1.27721,1.27781,1.27716,1.27781,13800000.0
2008-07-22 17:49:00,1.2772,1.27792,1.27713,1.27792,32400000.0
2008-07-22 17:50:00,1.27759,1.27768,1.27728,1.27744,14800000.0
2008-07-22 17:51:00,1.27758,1.27847,1.27758,1.27764,10000000.0
2008-07-22 17:52:00,1.27782,1.27796,1.27744,1.27744,14200000.0
2008-07-22 17:53:00,1.27823,1.27826,1.27769,1.27826,33800000.0
2008-07-22 17:54:00,1.27796,1.27808,1.27783,1.27783,10200000.0
2008-07-22 17:55:00,1.27776,1.2778,1.27736,1.27774,17000000.0
2008-07-22 17:56:00,1.27746,1.27746,1.27692,1.27698,7200000.0
2008-07-22 17:57:00,1.27748,1.2775,1.27678,1.27724,9400000.0
2008-07-22 17:58:00,1.27684,1.27691,1.27665,1.27691,10400000.0
2008-07-22 17:59:00,1.27675,1.2771,1.27642,1.27642,18600000.0
2008-07-22 18:00:00,1.277,1.27709,1.27673,1.27706,10400000.0
2008-07-22 18:01:00,1.27717,1.2775,1.27701,1.27742,18600000.0
2008-07-22 18:02:00,1.27708,1.27754,1.27692,1.27692,18600000.0
2008-07-22 18:03:00,1.27738,1.27808,1.27738,1.27768,29600000.0
2008-07-22 18:04:00,1.27773,1.27782,1.27719,1.27738,18800000.0
2008-07-22 18:05:00,1.2775,1.2775,1.2774,1.2774,11000000.0
2008-07-22 18:06:00,1.27733,1.27748,1.27718,1.27748,11000000.0
2008-07-22 18:07:00,1.2772,1.27756,1.27676,1.27694,22000000.0
2008-07-22 18:08:00,1.27677,1.27742,1.27677,1.27742,6400000.0
2008-07-22 18:10:00,1.27739,1.27754,1.27715,1.27746,14400000.0
2008-07-22 18:11:00,1.27695,1.27749,1.27671,1.27698,20200000.0
2008-07-22 18:12:00,1.2773,1.2774,1.2771,1.2772,15100000.0
2008-07-22 18:13:00,1.2768,1.2774,1.27661,1.27667,15100000.0
2008-07-22 18:14:00,1.2764,1.27719,1.2764,1.27685,18200000.0
2008-07-22 18:15:00,1.27703,1.2771,1.27676,1.27686,13000000.0
2008-07-22 18:16:00,1.27686,1.27715,1.27657,1.27683,22000000.0
2008-07-22 18:17:00,1.27712,1.27713,1.27686,1.27697,13400000.0
2008-07-22 18:18:00,1.27698,1.27709,1.27647,1.27709,11200000.0
2008-07-22 18:19:00,1.27685,1.27758,1.27685,1.27697,27200000.0
2008-07-22 18:20:00,1.27703,1.27729,1.27661,1.27729,26000000.0
2008-07-22 18:21:00,1.27731,1.27739,1.27688,1.27688,15800000.0
2008-07-22 18:22:00,1.27684,1.27689,1.27648,1.27654,11600000.0
2008-07-22 18:23:00,1.27647,1.2766,1.27642,1.27653,18600000.0
2008-07-22 18:24:00,1.27678,1.27692,1.27642,1.27643,17400000.0
2008-07-22 18:25:00,1.27637,1.27705,1.27622,1.27661,21400000.0
2008-07-22 18:26:00,1.27615,1.27702,1.27615,1.27654,18200000.0
2008-07-22 18:27:00,1.27654,1.27706,1.2763,1.27706,18000000.0
2008-07-22 18:28:00,1.2765,1.2765,1.27549,1.27582,22200000.0
2008-07-22 18:29:00,1.27635,1.27662,1.2757,1.27659,22200000.0
2008-07-22 18:30:00,1.277,1.277,1.27637,1.27637,7800000.0
2008-07-22 18:31:00,1.27682,1.27735,1.27673,1.27708,15400000.0
2008-07-22 18:32:00,1.27753,1.27795,1.27753,1.27785,19000000.0
2008-07-22 18:33:00,1.27733,1.27781,1.27733,1.27742,11600000.0
2008-07-22 18:34:00,1.27756,1.27786,1.27725,1.27728,16800000.0
2008-07-22 18:35:00,1.27797,1.27799,1.2775,1.27799,11000000.0
2008-07-22 18:36:00,1.27772,1.27839,1.27772,1.27839,20800000.0
2008-07-22 18:37:00,1.27837,1.27918,1.27821,1.27874,22800000.0
2008-07-22 18:38:00,1.2784,1.27861,1.2781,1.27827,33000000.0
2008-07-22 18:39:00,1.2778,1.27845,1.27767,1.27767,17400000.0
2008-07-22 18:40:00,1.27816,1.27826,1.2779,1.27808,10000000.0
2008-07-22 18:41:00,1.27807,1.27824,1.2779,1.2779,19200000.0
2008-07-22 18:42:00,1.27776,1.27831,1.27741,1.27741,21200000.0
2008-07-22 18:43:00,1.27738,1.27782,1.27713,1.27761,22800000.0
2008-07-22 18:44:00,1.27742,1.27769,1.27721,1.27769,18800000.0
2008-07-22 18:45:00,1.2779,1.2779,1.2778,1.2778,12200000.0
2008-07-22 18:46:00,1.27724,1.27761,1.2771,1.2774,12200000.0
2008-07-22 18:47:00,1.27737,1.27737,1.27694,1.27721,11200000.0
2008-07-22 18:48:00,1.27676,1.27678,1.27637,1.27678,10800000.0
2008-07-22 18:49:00,1.27693,1.27729,1.27663,1.27701,23000000.0
2008-07-22 18:50:00,1.27706,1.27718,1.277,1.27718,15200000.0
2008-07-22 18:51:00,1.27768,1.27768,1.27722,1.27761,18000000.0
2008-07-22 18:52:00,1.27734,1.27749,1.27688,1.27688,15000000.0
2008-07-22 18:53:00,1.27716,1.27774,1.27716,1.27741,11800000.0
2008-07-22 18:54:00,1.2774,1.27783,1.27697,1.27735,20400000.0
2008-07-22 18:55:00,1.27717,1.27763,1.27717,1.27763,13000000.0
2008-07-22 18:56:00,1.2778,1.278,1.2778,1.278,13600000.0
2008-07-22 18:57:00,1.27739,1.27783,1.27739,1.27757,13600000.0
2008-07-22 18:58:00,1.27789,1.27809,1.27769,1.27776,28600000.0
2008-07-22 18:59:00,1.27778,1.27809,1.27725,1.27767,16000000.0
2008-07-22 19:00:00,1.27776,1.27787,1.27743,1.2776,18000000.0
2008-07-22 19:01:00,1.27748,1.27794,1.27743,1.27743,18200000.0
2008-07-22 19:02:00,1.27747,1.27785,1.2774,1.27742,8800000.0
2008-07-22 19:03:00,1.27737,1.27747,1.27689,1.27714,17000000.0
2008-07-22 19:04:00,1.27719,1.2781,1.27708,1.27745,16200000.0
2008-07-22 19:05:00,1.27753,1.27757,1.27736,1.27757,13200000.0
2008-07-22 19:06:00,1.27761,1.2778,1.2773,1.27755,14000000.0
2008-07-22 19:07:00,1.27769,1.27772,1.27769,1.27772,3200000.0
2008-07-22 19:08:00,1.27744,1.27745,1.27679,1.27745,15800000.0
2008-07-22 19:09:00,1.27743,1.27743,1.27729,1.27729,13800000.0
2008-07-22 19:10:00,1.27772,1.27772,1.27729,1.27749,23800000.0
2008-07-22 19:11:00,1.2778,1.278,1.2778,1.278,14200000.0
2008-07-22 19:12:00,1.27738,1.27753,1.27689,1.27706,14200000.0
2008-07-22 19:13:00,1.2778,1.2778,1.2775,1.2775,8200000.0
2008-07-22 19:14:00,1.27716,1.27747,1.27693,1.27693,8200000.0
2008-07-22 19:15:00,1.2775,1.2775,1.2774,1.2775,10400000.0
2008-07-22 19:16:00,1.27701,1.27751,1.27685,1.27711,10400000.0
2008-07-22 19:17:00,1.27696,1.27735,1.27696,1.27717,5800000.0
2008-07-22 19:18:00,1.27696,1.27724,1.27668,1.27668,16000000.0
2008-07-22 19:19:00,1.277,1.2773,1.2769,1.2773,9000000.0
2008-07-22 19:20:00,1.27668,1.27694,1.27631,1.27631,9000000.0
2008-07-22 19:21:00,1.2764,1.2764,1.27606,1.2762,11600000.0
2008-07-22 19:22:00,1.27674,1.27699,1.27637,1.27645,8800000.0
2008-07-22 19:23:00,1.27668,1.27694,1.27658,1.2766,6800000.0
2008-07-22 19:24:00,1.27646,1.27685,1.27607,1.27667,13200000.0
2008-07-22 19:25:00,1.2768,1.2768,1.2767,1.2768,14000000.0
2008-07-22 19:26:00,1.27629,1.27648,1.27622,1.27641,14000000.0
2008-07-22 19:27:00,1.27656,1.27663,1.27638,1.27653,16200000.0
2008-07-22 19:28:00,1.27717,1.27735,1.27701,1.27703,19400000.0
2008-07-22 19:29:00,1.2771,1.2771,1.27663,1.27677,15800000.0
2008-07-22 19:30:00,1.27705,1.27705,1.2767,1.27689,12200000.0
2008-07-22 19:31:00,1.27692,1.27703,1.27676,1.27703,13000000.0
2008-07-22 19:32:00,1.27753,1.2782,1.27741,1.27753,21200000.0
2008-07-22 19:33:00,1.27735,1.27739,1.2773,1.27735,16400000.0
2008-07-22 19:35:00,1.27727,1.27736,1.27691,1.27691,15600000.0
2008-07-22 19:36:00,1.27697,1.27753,1.27684,1.27735,13800000.0
2008-07-22 19:37:00,1.27722,1.27771,1.27704,1.27742,37400000.0
2008-07-22 19:38:00,1.27755,1.27755,1.27702,1.27702,20800000.0
2008-07-22 19:39:00,1.2775,1.2775,1.2774,1.2774,16000000.0
2008-07-22 19:41:00,1.27765,1.27765,1.27674,1.27702,16000000.0
2008-07-22 19:42:00,1.27708,1.27739,1.27682,1.27705,16200000.0
2008-07-22 19:43:00,1.2772,1.27739,1.27718,1.27731,10200000.0
2008-07-22 19:45:00,1.27724,1.27757,1.27695,1.27757,12400000.0
2008-07-22 19:46:00,1.2777,1.2777,1.2777,1.2777,25000000.0
2008-07-22 19:48:00,1.27729,1.27764,1.277,1.277,25000000.0
2008-07-22 19:49:00,1.27714,1.27733,1.27708,1.27718,11800000.0
2008-07-22 19:50:00,1.2772,1.2772,1.2772,1.2772,29200000.0
2008-07-22 19:53:00,1.2768,1.27731,1.27662,1.27662,29200000.0
2008-07-22 19:54:00,1.27715,1.27734,1.27691,1.27701,23200000.0
2008-07-22 19:55:00,1.27709,1.27724,1.27665,1.27722,16600000.0
2008-07-22 19:56:00,1.27743,1.27743,1.27717,1.27717,4200000.0
2008-07-22 19:57:00,1.27717,1.27762,1.27717,1.27736,12800000.0
2008-07-22 19:58:00,1.27716,1.27716,1.27705,1.27709,8200000.0
2008-07-22 19:59:00,1.27718,1.27743,1.27696,1.27724,7200000.0
2008-07-22 20:00:00,1.27731,1.27747,1.27728,1.2774,18600000.0
2008-07-22 20:01:00,1.27757,1.27784,1.27712,1.2776,24800000.0
2008-07-22 20:02:00,1.27751,1.27814,1.27728,1.27743,24000000.0
2008-07-22 20:03:00,1.27748,1.27748,1.27694,1.27707,22500000.0
2008-07-22 20:04:00,1.27662,1.27728,1.27662,1.27687,9400000.0
2008-07-22 20:05:00,1.27717,1.27727,1.27705,1.27713,12200000.0
2008-07-22 20:06:00,1.27729,1.27729,1.27685,1.27701,17600000.0
2008-07-22 20:07:00,1.2773,1.2774,1.2773,1.2774,18200000.0
2008-07-22 20:08:00,1.27716,1.27768,1.27712,1.27712,18200000.0
2008-07-22 20:10:00,1.27705,1.27732,1.27702,1.27705,17600000.0
2008-07-22 20:11:00,1.27677,1.27701,1.27677,1.27697,11400000.0
2008-07-22 20:12:00,1.27679,1.2774,1.27677,1.2774,16400000.0
2008-07-22 20:13:00,1.27734,1.27757,1.27716,1.27734,13400000.0
2008-07-22 20:14:00,1.27723,1.27748,1.27721,1.27741,9000000.0
2008-07-22 20:15:00,1.27728,1.27734,1.27664,1.27697,17000000.0
2008-07-22 20:16:00,1.27722,1.27769,1.27683,1.27683,20200000.0
2008-07-22 20:17:00,1.27667,1.27696,1.2764,1.27665,18600000.0
2008-07-22 20:18:00,1.27673,1.27745,1.27673,1.27699,20600000.0
2008-07-22 20:19:00,1.2771,1.27716,1.2768,1.27716,15000000.0
2008-07-22 20:20:00,1.27689,1.2773,1.27689,1.27711,14000000.0
2008-07-22 20:21:00,1.27681,1.27723,1.27676,1.27689,10200000.0
2008-07-22 20:22:00,1.27677,1.27703,1.27664,1.27664,17400000.0
2008-07-22 20:23:00,1.2771,1.2772,1.2771,1.2772,26400000.0
2008-07-22 20:24:00,1.2766,1.27688,1.27641,1.27666,26400000.0
2008-07-22 20:25:00,1.27625,1.27651,1.27625,1.27632,6600000.0
2008-07-22 20:27:00,1.27644,1.27675,1.27641,1.27645,10400000.0
2008-07-22 20:28:00,1.27638,1.2773,1.27625,1.2773,9400000.0
2008-07-22 20:29:00,1.27678,1.27725,1.27633,1.27633,13800000.0
2008-07-22 20:30:00,1.27678,1.27699,1.27659,1.27675,17400000.0
2008-07-22 20:31:00,1.27681,1.27686,1.27639,1.27639,9400000.0
2008-07-22 20:32:00,1.27723,1.27723,1.27677,1.27677,5800000.0
2008-07-22 20:33:00,1.27699,1.27699,1.27668,1.27681,10200000.0
2008-07-22 20:34:00,1.27678,1.27721,1.27673,1.27675,14200000.0
2008-07-22 20:35:00,1.27665,1.27697,1.2766,1.27668,10000000.0
2008-07-22 20:36:00,1.27668,1.27674,1.27662,1.27668,7400000.0
2008-07-22 20:37:00,1.27664,1.27664,1.2764,1.27658,10100000.0
2008-07-22 20:38:00,1.27608,1.27691,1.27608,1.27644,18800000.0
2008-07-22 20:39:00,1.27648,1.27672,1.27634,1.27662,10400000.0
2008-07-22 20:40:00,1.27709,1.27709,1.27677,1.27682,10600000.0
2008-07-22 20:41:00,1.277,1.27705,1.27659,1.27678,14400000.0
2008-07-22 20:42:00,1.277,1.2772,1.2767,1.2771,8400000.0
2008-07-22 20:43:00,1.27663,1.27676,1.27627,1.27671,8400000.0
2008-07-22 20:44:00,1.27733,1.27755,1.27684,1.27688,19600000.0
2008-07-22 20:45:00,1.27696,1.27721,1.27696,1.27721,13200000.0
2008-07-22 20:46:00,1.27693,1.27728,1.27693,1.27714,15800000.0
2008-07-22 20:47:00,1.27719,1.27745,1.27691,1.27691,28600000.0
2008-07-22 20:48:00,1.27736,1.27736,1.27723,1.27733,6800000.0
2008-07-22 20:49:00,1.27754,1.27754,1.27695,1.27702,18400000.0
2008-07-22 20:50:00,1.27728,1.2775,1.27695,1.27695,19800000.0
2008-07-22 20:51:00,1.27705,1.27731,1.27688,1.27688,12000000.0
2008-07-22 20:52:00,1.27724,1.27761,1.2771,1.2771,11000000.0
2008-07-22 20:53:00,1.27733,1.27758,1.27724,1.27728,23000000.0
2008-07-22 20:54:00,1.27739,1.27755,1.27717,1.2774,14400000.0
2008-07-22 20:55:00,1.27757,1.27792,1.27723,1.27723,9400000.0
2008-07-22 20:56:00,1.2777,1.2778,1.2777,1.2778,20800000.0
2008-07-22 20:57:00,1.27751,1.27817,1.27743,1.27775,20800000.0
2008-07-22 20:58:00,1.27793,1.27793,1.27728,1.27751,20600000.0
2008-07-22 20:59:00,1.27787,1.27842,1.27781,1.27781,17000000.0
2008-07-22 21:00:00,1.27797,1.27805,1.27783,1.27783,16600000.0
2008-07-22 21:01:00,1.27793,1.27808,1.27766,1.27808,21800000.0
2008-07-22 21:02:00,1.2778,1.27808,1.27773,1.27778,10600000.0
2008-07-22 21:03:00,1.27789,1.27798,1.27775,1.27791,12400000.0
2008-07-22 21:04:00,1.2783,1.2783,1.2781,1.2783,9800000.0
2008-07-22 21:05:00,1.2782,1.2783,1.2782,1.2783,9800000.0
2008-07-22 21:06:00,1.27769,1.27826,1.27769,1.27799,9800000.0
2008-07-22 21:07:00,1.27782,1.27837,1.27782,1.27788,8000000.0
2008-07-22 21:09:00,1.27811,1.27823,1.27786,1.27803,6800000.0
2008-07-22 21:11:00,1.2779,1.278,1.2779,1.278,16200000.0
2008-07-22 21:12:00,1.2779,1.2781,1.2779,1.278,16200000.0
2008-07-22 21:13:00,1.27803,1.27803,1.27739,1.27739,16200000.0
2008-07-22 21:14:00,1.27764,1.27797,1.27738,1.2776,20200000.0
2008-07-22 21:15:00,1.2778,1.27795,1.27749,1.27782,17600000.0
2008-07-22 21:16:00,1.2778,1.2779,1.2778,1.2779,9800000.0
2008-07-22 21:17:00,1.27755,1.27771,1.27755,1.27762,9800000.0
2008-07-22 21:18:00,1.27744,1.27771,1.27741,1.27747,12800000.0
2008-07-22 21:19:00,1.2772,1.27746,1.27697,1.27711,22900000.0
2008-07-22 21:20:00,1.27722,1.27722,1.27685,1.27712,12000000.0
2008-07-22 21:21:00,1.27688,1.27718,1.27683,1.277,26400000.0
2008-07-22 21:22:00,1.27707,1.27761,1.27692,1.27722,11600000.0
2008-07-22 21:23:00,1.27716,1.27766,1.27698,1.27742,20800000.0
2008-07-22 21:24:00,1.27682,1.27776,1.27682,1.27757,7600000.0
2008-07-22 21:25:00,1.27768,1.27789,1.27708,1.2774,18800000.0
2008-07-22 21:26:00,1.27733,1.27733,1.2768,1.27696,22000000.0
2008-07-22 21:27:00,1.27724,1.27773,1.27696,1.27719,12200000.0
2008-07-22 21:28:00,1.27739,1.2775,1.27723,1.27738,4000000.0
2008-07-22 21:30:00,1.2777,1.2779,1.2777,1.2777,17800000.0
2008-07-22 21:31:00,1.27738,1.27779,1.27736,1.27742,17800000.0
2008-07-22 21:32:00,1.27694,1.27766,1.27694,1.27729,8800000.0
2008-07-22 21:33:00,1.27708,1.27758,1.27693,1.27735,11000000.0
2008-07-22 21:34:00,1.27734,1.27751,1.27718,1.27751,8400000.0
2008-07-22 21:35:00,1.27752,1.27752,1.27716,1.27747,11600000.0
2008-07-22 21:36:00,1.2775,1.2775,1.2775,1.2775,5000000.0
2008-07-22 21:37:00,1.27729,1.27755,1.27698,1.27736,5000000.0
2008-07-22 21:39:00,1.2771,1.27778,1.2771,1.27754,10000000.0
2008-07-22 21:40:00,1.2778,1.2779,1.2778,1.2779,25200000.0
2008-07-22 21:41:00,1.27764,1.27804,1.27728,1.2776,25200000.0
2008-07-22 21:42:00,1.27797,1.27797,1.27724,1.27757,12600000.0
2008-07-22 21:43:00,1.27718,1.27762,1.27702,1.27762,14000000.0
2008-07-22 21:44:00,1.27749,1.27797,1.27749,1.27797,3600000.0
2008-07-22 21:45:00,1.27776,1.2779,1.27766,1.27767,15800000.0
2008-07-22 21:46:00,1.27737,1.27808,1.27737,1.27772,13000000.0
2008-07-22 21:47:00,1.27791,1.27808,1.27775,1.27802,7400000.0
2008-07-22 21:48:00,1.27788,1.27792,1.27774,1.27779,10200000.0
2008-07-22 21:49:00,1.27783,1.27804,1.27765,1.27765,15800000.0
2008-07-22 21:50:00,1.27789,1.27798,1.27742,1.27752,16400000.0
2008-07-22 21:51:00,1.27789,1.27789,1.27765,1.27765,2600000.0
2008-07-22 21:52:00,1.2781,1.2781,1.2781,1.2781,19400000.0
2008-07-22 21:53:00,1.27785,1.27848,1.27772,1.27772,19400000.0
2008-07-22 21:54:00,1.27777,1.27843,1.27759,1.27759,20200000.0
2008-07-22 21:56:00,1.27743,1.27799,1.2772,1.27799,6200000.0
2008-07-22 21:57:00,1.27737,1.278,1.27737,1.27789,11000000.0
2008-07-22 21:58:00,1.27795,1.27817,1.2779,1.27808,7200000.0
2008-07-22 21:59:00,1.27842,1.27864,1.27816,1.27826,16600000.0
2008-07-22 22:00:00,1.2785,1.2785,1.2785,1.2785,14400000.0
2008-07-22 22:01:00,1.27839,1.27839,1.27784,1.27806,14400000.0
2008-07-22 22:02:00,1.2781,1.27824,1.27778,1.27803,10200000.0
2008-07-22 22:03:00,1.27795,1.27852,1.27788,1.27788,25600000.0
2008-07-22 22:04:00,1.27776,1.2779,1.27751,1.27781,12400000.0
2008-07-22 22:05:00,1.2777,1.2777,1.27752,1.27769,9000000.0
2008-07-22 22:06:00,1.2778,1.2778,1.27757,1.2778,11400000.0
2008-07-22 22:07:00,1.27774,1.27801,1.27774,1.27801,3200000.0
2008-07-22 22:08:00,1.27819,1.27834,1.27791,1.27791,11000000.0
2008-07-22 22:09:00,1.27783,1.2785,1.27783,1.27795,11000000.0
2008-07-22 22:10:00,1.2785,1.2785,1.2785,1.2785,16400000.0
2008-07-22 22:11:00,1.27843,1.27856,1.27806,1.27819,16400000.0
2008-07-22 22:12:00,1.27834,1.27834,1.27818,1.27818,2600000.0
2008-07-22 22:13:00,1.27802,1.27849,1.27802,1.27849,8200000.0
2008-07-22 22:14:00,1.27868,1.27868,1.27821,1.27821,3000000.0
2008-07-22 22:15:00,1.27787,1.27787,1.27759,1.27759,5200000.0
2008-07-22 22:16:00,1.27747,1.27782,1.27735,1.27782,14000000.0
2008-07-22 22:17:00,1.27785,1.27785,1.27727,1.27727,4800000.0
2008-07-22 22:18:00,1.27756,1.27756,1.27744,1.27756,8600000.0
2008-07-22 22:19:00,1.27759,1.27795,1.27759,1.27765,16200000.0
2008-07-22 22:20:00,1.27757,1.27799,1.27745,1.27746,7200000.0
2008-07-22 22:21:00,1.27709,1.27723,1.27709,1.27723,2600000.0
2008-07-22 22:22:00,1.27712,1.27751,1.27694,1.27751,23800000.0
2008-07-22 22:23:00,1.27765,1.27771,1.27756,1.27762,9800000.0
2008-07-22 22:24:00,1.27754,1.27784,1.27754,1.27757,6800000.0
2008-07-22 22:25:00,1.2778,1.2778,1.2778,1.2778,22200000.0
2008-07-22 22:26:00,1.27773,1.27816,1.27747,1.27762,22200000.0
2008-07-22 22:27:00,1.27749,1.27784,1.27741,1.27751,17600000.0
2008-07-22 22:28:00,1.27742,1.27798,1.27719,1.27798,18000000.0
2008-07-22 22:29:00,1.27742,1.2778,1.27742,1.27753,10000000.0
2008-07-22 22:30:00,1.2778,1.2778,1.2775,1.2778,6000000.0
2008-07-22 22:31:00,1.2777,1.2779,1.2777,1.2778,6000000.0
2008-07-22 22:32:00,1.27762,1.27787,1.27762,1.27787,6000000.0
2008-07-22 22:33:00,1.27808,1.27839,1.27762,1.27801,9200000.0
2008-07-22 22:34:00,1.27779,1.27811,1.27779,1.27803,10000000.0
2008-07-22 22:35:00,1.2785,1.2785,1.2782,1.27822,10800000.0
2008-07-22 22:36:00,1.27811,1.27827,1.27797,1.27805,9800000.0
2008-07-22 22:37:00,1.27815,1.27818,1.27778,1.27818,8600000.0
2008-07-22 22:38:00,1.27798,1.27839,1.27798,1.27839,3200000.0
2008-07-22 22:39:00,1.27821,1.27821,1.27808,1.27808,9800000.0
2008-07-22 22:40:00,1.27794,1.27824,1.27794,1.27822,8400000.0
2008-07-22 22:43:00,1.27798,1.2783,1.27797,1.27797,12400000.0
2008-07-22 22:44:00,1.27831,1.27831,1.27785,1.27788,3600000.0
2008-07-22 22:45:00,1.27812,1.27843,1.27797,1.27797,21600000.0
2008-07-22 22:46:00,1.27791,1.27814,1.27782,1.27791,16600000.0
2008-07-22 22:47:00,1.27801,1.27801,1.27738,1.27738,15400000.0
2008-07-22 22:48:00,1.2781,1.2782,1.2781,1.2782,19000000.0
2008-07-22 22:49:00,1.27848,1.27848,1.27803,1.27819,19000000.0
2008-07-22 22:50:00,1.27778,1.27864,1.27778,1.27864,18800000.0
2008-07-22 22:51:00,1.27813,1.27861,1.2781,1.27817,17800000.0
2008-07-22 22:52:00,1.27786,1.2782,1.27764,1.27769,17400000.0
2008-07-22 22:53:00,1.27783,1.27854,1.27783,1.27854,5200000.0
2008-07-22 22:54:00,1.2782,1.27839,1.27799,1.27799,8400000.0
2008-07-22 22:55:00,1.27807,1.2782,1.27805,1.27805,16400000.0
2008-07-22 22:56:00,1.2783,1.2783,1.2781,1.2781,20600000.0
2008-07-22 22:57:00,1.27823,1.27827,1.27766,1.27778,20600000.0
2008-07-22 22:58:00,1.2781,1.2782,1.2781,1.2782,20400000.0
2008-07-22 22:59:00,1.27804,1.27827,1.27786,1.27813,20400000.0
2008-07-22 23:00:00,1.27789,1.27815,1.27787,1.27815,18200000.0
2008-07-22 23:01:00,1.27833,1.27833,1.2771,1.27772,10000000.0
2008-07-22 23:02:00,1.27799,1.27828,1.27786,1.27792,16200000.0
2008-07-22 23:03:00,1.27729,1.2775,1.27729,1.2775,9600000.0
2008-07-22 23:04:00,1.27733,1.27795,1.27709,1.27776,25400000.0
2008-07-22 23:05:00,1.2781,1.2781,1.2781,1.2781,17400000.0
2008-07-22 23:06:00,1.27745,1.27818,1.27745,1.27757,17400000.0
2008-07-22 23:07:00,1.2783,1.2783,1.2783,1.2783,2600000.0
2008-07-22 23:09:00,1.27765,1.27775,1.27765,1.27775,2600000.0
2008-07-22 23:10:00,1.27786,1.27822,1.27779,1.27815,10000000.0
2008-07-22 23:11:00,1.27796,1.27856,1.27796,1.27844,17800000.0
2008-07-22 23:14:00,1.27813,1.27826,1.27813,1.27826,6600000.0
2008-07-22 23:15:00,1.27854,1.27854,1.27752,1.27752,22400000.0
2008-07-22 23:16:00,1.27809,1.27865,1.27806,1.27806,22600000.0
2008-07-22 23:17:00,1.2781,1.2781,1.27778,1.27787,8200000.0
2008-07-22 23:18:00,1.27796,1.27831,1.27796,1.278,11400000.0
2008-07-22 23:19:00,1.27825,1.2784,1.27789,1.27827,16600000.0
2008-07-22 23:21:00,1.27843,1.27843,1.2779,1.27811,13600000.0
2008-07-22 23:22:00,1.27828,1.27835,1.27828,1.27832,4800000.0
2008-07-22 23:23:00,1.27819,1.2786,1.27819,1.27842,16800000.0
2008-07-22 23:24:00,1.27842,1.27887,1.27793,1.27793,11200000.0
2008-07-22 23:25:00,1.27789,1.2783,1.27784,1.27811,26200000.0
2008-07-22 23:26:00,1.27825,1.27837,1.27784,1.27814,15400000.0
2008-07-22 23:27:00,1.27812,1.27836,1.27812,1.27836,4200000.0
2008-07-22 23:28:00,1.27859,1.27859,1.2781,1.2785,17200000.0
2008-07-22 23:29:00,1.2789,1.2789,1.2787,1.2787,5400000.0
2008-07-22 23:31:00,1.2788,1.2788,1.2786,1.2787,5400000.0
2008-07-22 23:32:00,1.27841,1.27841,1.27839,1.27839,5400000.0
2008-07-22 23:33:00,1.27843,1.27861,1.27785,1.27826,17000000.0
2008-07-22 23:34:00,1.27819,1.27833,1.27816,1.27816,12000000.0
2008-07-22 23:35:00,1.2788,1.2788,1.2788,1.2788,16600000.0
2008-07-22 23:37:00,1.2787,1.2787,1.2787,1.2787,16600000.0
2008-07-22 23:39:00,1.2788,1.2788,1.2786,1.2787,16600000.0
2008-07-22 23:44:00,1.27813,1.27831,1.2779,1.27801,16600000.0
2008-07-22 23:45:00,1.27774,1.27805,1.27765,1.27765,12600000.0
2008-07-22 23:46:00,1.27781,1.27781,1.27749,1.27749,14200000.0
2008-07-22 23:47:00,1.27765,1.27784,1.27759,1.27763,19600000.0
2008-07-22 23:48:00,1.27769,1.27771,1.27754,1.27754,6800000.0
2008-07-22 23:49:00,1.27793,1.27813,1.27733,1.27733,6200000.0
2008-07-22 23:50:00,1.2781,1.2781,1.2781,1.2781,29400000.0
2008-07-22 23:51:00,1.27768,1.27774,1.2771,1.27757,29400000.0
2008-07-22 23:52:00,1.2781,1.2781,1.2781,1.2781,12400000.0
2008-07-22 23:56:00,1.27767,1.27767,1.27715,1.27738,12400000.0
2008-07-22 23:57:00,1.27759,1.27785,1.27759,1.27785,8800000.0
2008-07-22 23:58:00,1.27774,1.27809,1.27749,1.27773,18400000.0
2008-07-22 23:59:00,1.27749,1.27757,1.27712,1.27757,8800000.0
2008-07-23 00:00:00,1.27766,1.27826,1.27766,1.27826,18000000.0
2008-07-23 00:01:00,1.27852,1.27852,1.27797,1.27797,12200000.0
2008-07-23 00:02:00,1.27841,1.27866,1.27792,1.27792,16400000.0
2008-07-23 00:03:00,1.2786,1.2786,1.2785,1.2786,9600000.0
2008-07-23 00:04:00,1.27846,1.27849,1.27819,1.27829,9600000.0
2008-07-23 00:05:00,1.27861,1.27861,1.27809,1.27821,13000000.0
2008-07-23 00:06:00,1.2782,1.2782,1.27794,1.27813,18400000.0
2008-07-23 00:07:00,1.2781,1.27855,1.27771,1.27809,16200000.0
2008-07-23 00:08:00,1.2784,1.2784,1.2783,1.2783,12400000.0
2008-07-23 00:09:00,1.27797,1.27831,1.27787,1.27831,12400000.0
2008-07-23 00:10:00,1.27851,1.27857,1.27822,1.27854,12600000.0
2008-07-23 00:11:00,1.27825,1.27865,1.27808,1.27828,21800000.0
2008-07-23 00:12:00,1.27852,1.27852,1.27844,1.27844,9600000.0
2008-07-23 00:13:00,1.27849,1.27875,1.27815,1.27841,21000000.0
2008-07-23 00:14:00,1.27839,1.27855,1.27821,1.27821,24600000.0
2008-07-23 00:15:00,1.27825,1.2786,1.27798,1.2786,15000000.0
2008-07-23 00:16:00,1.27836,1.2784,1.27836,1.2784,7200000.0
2008-07-23 00:17:00,1.2788,1.2789,1.2788,1.2789,5600000.0
2008-07-23 00:18:00,1.2788,1.2789,1.2788,1.2789,5600000.0
2008-07-23 00:19:00,1.27841,1.27841,1.27824,1.27836,5600000.0
2008-07-23 00:20:00,1.2787,1.2787,1.2787,1.2787,12800000.0
2008-07-23 00:21:00,1.27801,1.27845,1.27801,1.27833,12800000.0
2008-07-23 00:25:00,1.2784,1.2784,1.27793,1.27793,10800000.0
2008-07-23 00:26:00,1.27804,1.27804,1.27753,1.27769,16200000.0
2008-07-23 00:27:00,1.27846,1.27846,1.27819,1.27819,9600000.0
2008-07-23 00:29:00,1.27813,1.27853,1.27793,1.27839,23800000.0
2008-07-23 00:30:00,1.27809,1.27874,1.27809,1.27825,19000000.0
2008-07-23 00:31:00,1.27841,1.27859,1.27804,1.27817,13800000.0
2008-07-23 00:32:00,1.27793,1.27818,1.27745,1.27745,17400000.0
2008-07-23 00:34:00,1.27796,1.27832,1.27796,1.27824,10400000.0
2008-07-23 00:35:00,1.27831,1.27835,1.27831,1.27835,2000000.0
2008-07-23 00:36:00,1.27818,1.27853,1.27816,1.27845,13200000.0
2008-07-23 00:37:00,1.2784,1.2784,1.27804,1.27804,5200000.0
2008-07-23 00:38:00,1.27835,1.27883,1.27835,1.27883,19600000.0
2008-07-23 00:39:00,1.27797,1.27837,1.2779,1.27824,7400000.0
2008-07-23 00:40:00,1.27805,1.27822,1.2779,1.27795,24400000.0
2008-07-23 00:41:00,1.27847,1.27875,1.27814,1.27832,23200000.0
2008-07-23 00:42:00,1.27781,1.27839,1.27781,1.27839,12400000.0
2008-07-23 00:43:00,1.27831,1.27845,1.27793,1.27813,15400000.0
2008-07-23 00:44:00,1.2788,1.2788,1.2788,1.2788,19400000.0
2008-07-23 00:45:00,1.27816,1.27857,1.27816,1.27857,19400000.0
2008-07-23 00:46:00,1.27884,1.27884,1.27785,1.27788,19800000.0
2008-07-23 00:47:00,1.27847,1.27859,1.2784,1.2785,20400000.0
2008-07-23 00:48:00,1.27835,1.27844,1.27802,1.2783,25200000.0
2008-07-23 00:49:00,1.27824,1.27846,1.27821,1.27837,11400000.0
2008-07-23 00:50:00,1.27869,1.27869,1.27829,1.2786,6400000.0
2008-07-23 00:51:00,1.2789,1.2789,1.2788,1.2788,10400000.0
2008-07-23 00:52:00,1.27866,1.27867,1.2782,1.27867,10400000.0
2008-07-23 00:58:00,1.2788,1.2791,1.2788,1.2791,9600000.0
2008-07-23 00:59:00,1.279,1.2791,1.279,1.2791,9600000.0
2008-07-23 01:00:00,1.27848,1.27859,1.27841,1.27841,9600000.0
2008-07-23 01:01:00,1.27865,1.27875,1.2781,1.27832,17600000.0
2008-07-23 01:02:00,1.27894,1.27894,1.27861,1.27862,11800000.0
2008-07-23 01:03:00,1.2791,1.2791,1.2791,1.2791,14800000.0
2008-07-23 01:04:00,1.279,1.279,1.279,1.279,14800000.0
2008-07-23 01:05:00,1.27862,1.27878,1.27847,1.27854,14800000.0
2008-07-23 01:06:00,1.27876,1.27912,1.27876,1.27877,13200000.0
2008-07-23 01:07:00,1.2792,1.2792,1.279,1.2792,18800000.0
2008-07-23 01:08:00,1.27889,1.27889,1.27843,1.27861,18800000.0
2008-07-23 01:09:00,1.2793,1.2794,1.2791,1.2794,11200000.0
2008-07-23 01:10:00,1.27886,1.27901,1.2788,1.2788,11200000.0
2008-07-23 01:11:00,1.2793,1.2793,1.2792,1.2792,15800000.0
2008-07-23 01:12:00,1.2791,1.2792,1.2791,1.2792,15800000.0
2008-07-23 01:13:00,1.2793,1.2793,1.2792,1.2792,15800000.0
2008-07-23 01:14:00,1.2791,1.2793,1.2791,1.2793,15800000.0
2008-07-23 01:15:00,1.2792,1.2793,1.2792,1.2792,15800000.0
2008-07-23 01:17:00,1.27866,1.27898,1.27862,1.27898,15800000.0
2008-07-23 01:18:00,1.27869,1.27906,1.27847,1.27906,24600000.0
2008-07-23 01:19:00,1.2789,1.27942,1.27862,1.27942,21800000.0
2008-07-23 01:20:00,1.27905,1.27905,1.27867,1.27874,16200000.0
2008-07-23 01:21:00,1.27878,1.27904,1.27866,1.27876,10800000.0
2008-07-23 01:22:00,1.27863,1.27888,1.27857,1.27857,17400000.0
2008-07-23 01:23:00,1.279,1.279,1.2789,1.2789,15200000.0
2008-07-23 01:24:00,1.27875,1.27893,1.27872,1.27884,15200000.0
2008-07-23 01:25:00,1.27848,1.27914,1.27848,1.27869,11600000.0
2008-07-23 01:26:00,1.27888,1.27888,1.27857,1.27883,11800000.0
2008-07-23 01:27:00,1.27881,1.27901,1.27865,1.27893,29600000.0
2008-07-23 01:28:00,1.2791,1.2792,1.279,1.2791,2000000.0
2008-07-23 01:29:00,1.27865,1.27883,1.27865,1.27883,2000000.0
2008-07-23 01:30:00,1.27884,1.27923,1.2787,1.2788,12600000.0
2008-07-23 01:31:00,1.27895,1.27895,1.27865,1.27865,9600000.0
2008-07-23 01:32:00,1.27868,1.27902,1.27868,1.27876,11800000.0
2008-07-23 01:33:00,1.27885,1.27926,1.27873,1.27892,24400000.0
2008-07-23 01:34:00,1.27962,1.27962,1.27919,1.27937,18400000.0
2008-07-23 01:35:00,1.27908,1.2792,1.27867,1.27901,26800000.0
2008-07-23 01:36:00,1.27887,1.27911,1.27875,1.27875,6200000.0
2008-07-23 01:37:00,1.2791,1.2792,1.2791,1.2791,5200000.0
2008-07-23 01:38:00,1.27863,1.27879,1.27863,1.27879,5200000.0
2008-07-23 01:39:00,1.27854,1.27906,1.27854,1.27861,15200000.0
2008-07-23 01:40:00,1.27874,1.27919,1.27851,1.27851,18600000.0
2008-07-23 01:41:00,1.279,1.2792,1.279,1.2792,11000000.0
2008-07-23 01:43:00,1.2793,1.2793,1.2792,1.2792,11000000.0
2008-07-23 01:45:00,1.27879,1.27927,1.27856,1.27856,11000000.0
2008-07-23 01:46:00,1.27891,1.27917,1.27864,1.27894,19000000.0
2008-07-23 01:47:00,1.2793,1.2793,1.2791,1.2792,14600000.0
2008-07-23 01:48:00,1.2793,1.2793,1.2792,1.2793,14600000.0
2008-07-23 01:49:00,1.27878,1.27892,1.27863,1.27891,14600000.0
2008-07-23 01:51:00,1.27872,1.27913,1.27848,1.27887,17000000.0
2008-07-23 01:52:00,1.27867,1.27892,1.27867,1.27889,11600000.0
2008-07-23 01:53:00,1.27877,1.27939,1.27877,1.27886,21600000.0
2008-07-23 01:54:00,1.27884,1.2792,1.27858,1.2792,22200000.0
2008-07-23 01:55:00,1.27922,1.27924,1.27922,1.27924,4000000.0
2008-07-23 01:56:00,1.27932,1.27956,1.27922,1.27925,19600000.0
2008-07-23 01:57:00,1.2795,1.2797,1.2795,1.2795,11800000.0
2008-07-23 01:58:00,1.27947,1.27954,1.27903,1.27954,11800000.0
2008-07-23 01:59:00,1.27941,1.27981,1.27927,1.27927,25200000.0
2008-07-23 02:00:00,1.2798,1.28,1.2798,1.2799,64200000.0
2008-07-23 02:01:00,1.27909,1.27952,1.27907,1.27935,64200000.0
2008-07-23 02:02:00,1.28,1.2801,1.2799,1.2799,34400000.0
2008-07-23 02:03:00,1.27927,1.27989,1.27926,1.27961,34400000.0
2008-07-23 02:04:00,1.2798,1.2799,1.2798,1.2799,14800000.0
2008-07-23 02:05:00,1.27939,1.27986,1.27939,1.27986,14800000.0
2008-07-23 02:06:00,1.2797,1.27976,1.27966,1.27971,13000000.0
2008-07-23 02:07:00,1.27986,1.27986,1.27962,1.27962,4800000.0
2008-07-23 02:08:00,1.27965,1.27965,1.27923,1.27943,22800000.0
2008-07-23 02:09:00,1.27936,1.2795,1.27899,1.27908,12800000.0
2008-07-23 02:10:00,1.27919,1.27924,1.27907,1.27915,10600000.0
2008-07-23 02:11:00,1.27924,1.27955,1.27924,1.27935,23200000.0
2008-07-23 02:12:00,1.28,1.28,1.2799,1.2799,20800000.0
2008-07-23 02:13:00,1.27932,1.27989,1.2791,1.27974,20800000.0
2008-07-23 02:14:00,1.27926,1.27974,1.27926,1.27943,11000000.0
2008-07-23 02:15:00,1.27945,1.27992,1.27945,1.2797,14800000.0
2008-07-23 02:16:00,1.2801,1.2802,1.2801,1.2802,80600000.0
2008-07-23 02:17:00,1.27956,1.28004,1.27942,1.27969,80600000.0
2008-07-23 02:18:00,1.2804,1.2804,1.2802,1.2802,15400000.0
2008-07-23 02:19:00,1.27981,1.28001,1.27978,1.27995,15400000.0
2008-07-23 02:20:00,1.2803,1.2804,1.2803,1.2804,11400000.0
2008-07-23 02:21:00,1.27995,1.27995,1.27959,1.27983,11400000.0
2008-07-23 02:22:00,1.2802,1.2802,1.2801,1.2801,20200000.0
2008-07-23 02:23:00,1.27987,1.27987,1.27961,1.27967,20200000.0
2008-07-23 02:24:00,1.27966,1.27982,1.27966,1.2797,3600000.0
2008-07-23 02:25:00,1.27961,1.28008,1.27961,1.28008,5800000.0
2008-07-23 02:26:00,1.27996,1.28001,1.27996,1.28001,6600000.0
2008-07-23 02:27:00,1.27979,1.28023,1.27979,1.27979,8800000.0
2008-07-23 02:28:00,1.27991,1.2803,1.27976,1.27976,10600000.0
2008-07-23 02:29:00,1.27995,1.28001,1.27985,1.28001,9400000.0
2008-07-23 02:30:00,1.27987,1.27987,1.27979,1.27979,6000000.0
2008-07-23 02:31:00,1.27978,1.2804,1.27978,1.28015,33000000.0
2008-07-23 02:32:00,1.2801,1.2801,1.28,1.2801,14600000.0
2008-07-23 02:33:00,1.27956,1.28,1.27951,1.27951,14600000.0
2008-07-23 02:34:00,1.27972,1.28002,1.27938,1.28002,10600000.0
2008-07-23 02:35:00,1.2799,1.2799,1.27973,1.27973,2000000.0
2008-07-23 02:36:00,1.27963,1.27973,1.27944,1.27973,11000000.0
2008-07-23 02:37:00,1.27958,1.2798,1.27957,1.27972,22000000.0
2008-07-23 02:38:00,1.2795,1.27953,1.2793,1.27953,9000000.0
2008-07-23 02:39:00,1.2798,1.28,1.27964,1.27985,15400000.0
2008-07-23 02:40:00,1.28,1.2801,1.28,1.2801,3600000.0
2008-07-23 02:41:00,1.27987,1.27987,1.2796,1.27985,3600000.0
2008-07-23 02:42:00,1.27972,1.28017,1.2797,1.27983,14400000.0
2008-07-23 02:43:00,1.27965,1.27978,1.27906,1.27906,9600000.0
2008-07-23 02:44:00,1.27976,1.28007,1.27968,1.27992,17600000.0
2008-07-23 02:45:00,1.27949,1.28004,1.2793,1.27998,70600000.0
2008-07-23 02:46:00,1.27973,1.28024,1.27973,1.27978,10000000.0
2008-07-23 02:47:00,1.27976,1.27982,1.27915,1.27943,75200000.0
2008-07-23 02:48:00,1.27947,1.27974,1.27947,1.27947,19400000.0
2008-07-23 02:49:00,1.27949,1.27968,1.27932,1.27963,13000000.0
2008-07-23 02:50:00,1.2795,1.27976,1.2795,1.27976,8800000.0
2008-07-23 02:51:00,1.27973,1.28013,1.27927,1.27966,18000000.0
2008-07-23 02:52:00,1.2802,1.2802,1.28,1.2801,22600000.0
2008-07-23 02:53:00,1.2795,1.27989,1.2795,1.27989,22600000.0
2008-07-23 02:54:00,1.27983,1.2799,1.27983,1.2799,4800000.0
2008-07-23 02:55:00,1.27975,1.28005,1.27941,1.28005,18600000.0
2008-07-23 02:56:00,1.28,1.2802,1.2799,1.2799,3200000.0
2008-07-23 02:57:00,1.27945,1.27958,1.27945,1.27958,3200000.0
2008-07-23 02:58:00,1.27948,1.27963,1.27933,1.27945,14000000.0
2008-07-23 02:59:00,1.2796,1.28007,1.2796,1.27999,29400000.0
2008-07-23 03:00:00,1.27999,1.28001,1.27999,1.28001,2000000.0
2008-07-23 03:01:00,1.28037,1.28037,1.27977,1.28035,12000000.0
2008-07-23 03:02:00,1.27961,1.28009,1.27959,1.27982,88700000.0
2008-07-23 03:03:00,1.28007,1.28036,1.27987,1.28026,33400000.0
2008-07-23 03:04:00,1.28011,1.28015,1.27993,1.28015,9000000.0
2008-07-23 03:05:00,1.28015,1.28015,1.27978,1.27985,5800000.0
2008-07-23 03:06:00,1.28023,1.28023,1.27943,1.27964,19400000.0
2008-07-23 03:07:00,1.27977,1.28003,1.27973,1.27987,9000000.0
2008-07-23 03:08:00,1.27978,1.28042,1.27963,1.28042,16400000.0
2008-07-23 03:09:00,1.27985,1.2802,1.27968,1.2802,13800000.0
2008-07-23 03:10:00,1.28014,1.28024,1.27974,1.28013,10600000.0
2008-07-23 03:11:00,1.27985,1.28002,1.27975,1.27985,21000000.0
2008-07-23 03:12:00,1.28025,1.28033,1.27997,1.27997,8800000.0
2008-07-23 03:13:00,1.2799,1.27992,1.27944,1.27957,11600000.0
2008-07-23 03:14:00,1.27952,1.27985,1.2794,1.2794,14400000.0
2008-07-23 03:15:00,1.27965,1.27965,1.27931,1.27938,25200000.0
2008-07-23 03:16:00,1.2794,1.27974,1.27931,1.2794,11000000.0
2008-07-23 03:17:00,1.27922,1.27971,1.27922,1.27929,8400000.0
2008-07-23 03:18:00,1.27922,1.27945,1.279,1.27914,8800000.0
2008-07-23 03:19:00,1.27918,1.27929,1.27896,1.27929,24800000.0
2008-07-23 03:20:00,1.27925,1.27995,1.27924,1.27924,11400000.0
2008-07-23 03:21:00,1.28009,1.28009,1.27969,1.28001,7800000.0
2008-07-23 03:22:00,1.27971,1.27978,1.27946,1.27946,9600000.0
2008-07-23 03:23:00,1.27938,1.28013,1.27938,1.27946,39000000.0
2008-07-23 03:24:00,1.27979,1.28012,1.27923,1.27923,17400000.0
2008-07-23 03:25:00,1.27992,1.27992,1.27937,1.27937,3600000.0
2008-07-23 03:26:00,1.27959,1.27982,1.27929,1.27941,6800000.0
2008-07-23 03:27:00,1.2796,1.27988,1.27944,1.27972,15400000.0
2008-07-23 03:28:00,1.27952,1.27981,1.27952,1.27973,11200000.0
2008-07-23 03:29:00,1.27985,1.28007,1.27932,1.27943,20600000.0
2008-07-23 03:30:00,1.28043,1.28062,1.28004,1.28004,6800000.0
2008-07-23 03:31:00,1.2802,1.28055,1.28008,1.2801,16600000.0
2008-07-23 03:32:00,1.28089,1.28133,1.2807,1.2807,17400000.0
2008-07-23 03:33:00,1.28091,1.28093,1.28091,1.28093,3200000.0
2008-07-23 03:34:00,1.2803,1.28067,1.28001,1.28001,6200000.0
2008-07-23 03:35:00,1.2804,1.28072,1.28009,1.28043,23400000.0
2008-07-23 03:36:00,1.28045,1.28045,1.28039,1.28039,6400000.0
2008-07-23 03:37:00,1.28054,1.28097,1.28054,1.28089,7600000.0
2008-07-23 03:38:00,1.28105,1.28121,1.28085,1.28112,16400000.0
2008-07-23 03:39:00,1.28112,1.28112,1.28073,1.28099,26000000.0
2008-07-23 03:40:00,1.28106,1.28112,1.28085,1.28091,20000000.0
2008-07-23 03:41:00,1.28107,1.28107,1.28077,1.28077,10600000.0
2008-07-23 03:42:00,1.28064,1.28088,1.28026,1.28051,14400000.0
2008-07-23 03:43:00,1.28053,1.28072,1.27999,1.28053,17400000.0
2008-07-23 03:44:00,1.28045,1.28045,1.27957,1.27957,11000000.0
2008-07-23 03:45:00,1.27894,1.27952,1.27892,1.27946,13200000.0
2008-07-23 03:46:00,1.27972,1.27972,1.27946,1.27949,13200000.0
2008-07-23 03:47:00,1.27985,1.28034,1.27985,1.28,5800000.0
2008-07-23 03:48:00,1.28023,1.28039,1.27982,1.28014,12600000.0
2008-07-23 03:49:00,1.27998,1.2807,1.27998,1.28022,14000000.0
2008-07-23 03:50:00,1.27957,1.27983,1.27957,1.27983,16800000.0
2008-07-23 03:51:00,1.28039,1.28062,1.28012,1.28012,20600000.0
2008-07-23 03:52:00,1.28001,1.28022,1.28001,1.28022,5200000.0
2008-07-23 03:53:00,1.2804,1.2804,1.27958,1.27984,7800000.0
2008-07-23 03:54:00,1.27973,1.28005,1.27952,1.27969,12200000.0
2008-07-23 03:55:00,1.27993,1.28002,1.27949,1.27961,19000000.0
2008-07-23 03:56:00,1.27977,1.27977,1.27934,1.27934,3600000.0
2008-07-23 03:57:00,1.27927,1.27959,1.2788,1.27912,8400000.0
2008-07-23 03:58:00,1.27972,1.27983,1.27948,1.27968,21400000.0
2008-07-23 03:59:00,1.27971,1.27973,1.27964,1.27964,6400000.0
2008-07-23 04:00:00,1.27956,1.27956,1.27911,1.27911,7400000.0
2008-07-23 04:01:00,1.27903,1.27984,1.27903,1.27935,25800000.0
2008-07-23 04:02:00,1.27955,1.27986,1.27934,1.27986,11600000.0
2008-07-23 04:03:00,1.27966,1.27966,1.27936,1.27952,6800000.0
2008-07-23 04:04:00,1.27975,1.27992,1.27968,1.27968,10600000.0
2008-07-23 04:05:00,1.27974,1.27975,1.27946,1.27946,5800000.0
2008-07-23 04:06:00,1.27934,1.27963,1.27913,1.27963,12600000.0
2008-07-23 04:07:00,1.28015,1.28015,1.27974,1.27985,15800000.0
2008-07-23 04:08:00,1.27938,1.27965,1.27907,1.27924,21000000.0
2008-07-23 04:09:00,1.27963,1.27982,1.27929,1.27982,8000000.0
2008-07-23 04:10:00,1.27982,1.27998,1.27977,1.27998,6400000.0
2008-07-23 04:11:00,1.2801,1.28036,1.27972,1.27995,18800000.0
2008-07-23 04:12:00,1.27974,1.28015,1.27974,1.27985,11800000.0
2008-07-23 04:13:00,1.27986,1.28023,1.27985,1.28006,44400000.0
2008-07-23 04:14:00,1.28048,1.28085,1.28029,1.28073,21600000.0
2008-07-23 04:15:00,1.2812,1.2813,1.2807,1.2811,8800000.0
2008-07-23 04:16:00,1.28002,1.28087,1.28002,1.28076,8800000.0
2008-07-23 04:17:00,1.28083,1.28084,1.28056,1.28074,23000000.0
2008-07-23 04:18:00,1.28089,1.28135,1.28089,1.28118,14400000.0
2008-07-23 04:19:00,1.28122,1.28141,1.28052,1.28122,8400000.0
2008-07-23 04:20:00,1.28105,1.28105,1.28032,1.28065,22800000.0
2008-07-23 04:21:00,1.2805,1.28077,1.28045,1.28049,24600000.0
2008-07-23 04:22:00,1.2804,1.28061,1.28026,1.2804,18000000.0
2008-07-23 04:23:00,1.28029,1.2805,1.28027,1.2805,9200000.0
2008-07-23 04:24:00,1.2801,1.28029,1.28004,1.28004,22600000.0
2008-07-23 04:25:00,1.2803,1.2803,1.27982,1.28001,7800000.0
2008-07-23 04:27:00,1.27992,1.28041,1.27992,1.28019,27100000.0
2008-07-23 04:28:00,1.28018,1.28041,1.27995,1.27995,16600000.0
2008-07-23 04:29:00,1.28038,1.2805,1.28029,1.28036,9000000.0
2008-07-23 04:30:00,1.28034,1.28034,1.27978,1.27995,8000000.0
2008-07-23 04:31:00,1.28001,1.28035,1.27998,1.28019,9000000.0
2008-07-23 04:32:00,1.27994,1.28028,1.2799,1.28018,12000000.0
2008-07-23 04:33:00,1.28034,1.28036,1.28002,1.28036,20600000.0
2008-07-23 04:34:00,1.28028,1.28058,1.28026,1.28044,18000000.0
2008-07-23 04:35:00,1.28029,1.2806,1.28017,1.2805,15800000.0
2008-07-23 04:36:00,1.28037,1.28047,1.28006,1.28006,6400000.0
2008-07-23 04:37:00,1.28046,1.28065,1.28038,1.28044,8000000.0
2008-07-23 04:38:00,1.28046,1.28075,1.28019,1.2806,13800000.0
2008-07-23 04:39:00,1.28038,1.28074,1.28038,1.28072,13000000.0
2008-07-23 04:40:00,1.2808,1.28093,1.28056,1.28056,16200000.0
2008-07-23 04:41:00,1.28101,1.28101,1.28068,1.28068,2600000.0
2008-07-23 04:43:00,1.28092,1.28105,1.28073,1.28091,19800000.0
2008-07-23 04:44:00,1.28066,1.28096,1.28043,1.28048,9800000.0
2008-07-23 04:45:00,1.28026,1.28062,1.28021,1.28023,23400000.0
2008-07-23 04:46:00,1.28022,1.28038,1.27979,1.27979,12400000.0
2008-07-23 04:47:00,1.28027,1.28053,1.28025,1.28025,10800000.0
2008-07-23 04:48:00,1.2808,1.2808,1.2806,1.2806,13600000.0
2008-07-23 04:49:00,1.2807,1.2807,1.2807,1.2807,13600000.0
2008-07-23 04:50:00,1.2806,1.2806,1.2805,1.2806,13600000.0
2008-07-23 04:51:00,1.28015,1.28033,1.28003,1.28024,13600000.0
2008-07-23 04:52:00,1.28017,1.28017,1.27976,1.28002,13400000.0
2008-07-23 04:53:00,1.27976,1.28026,1.27976,1.28019,17400000.0
2008-07-23 04:54:00,1.28058,1.28058,1.28028,1.28044,6000000.0
2008-07-23 04:55:00,1.2807,1.2808,1.2805,1.2808,11600000.0
2008-07-23 04:56:00,1.28038,1.28067,1.28038,1.28067,11600000.0
2008-07-23 04:57:00,1.28028,1.28038,1.28005,1.28038,20400000.0
2008-07-23 04:58:00,1.28067,1.28067,1.28025,1.28025,10600000.0
2008-07-23 04:59:00,1.28032,1.2808,1.28003,1.28028,13800000.0
2008-07-23 05:00:00,1.28024,1.2803,1.28015,1.28018,68600000.0
2008-07-23 05:01:00,1.28038,1.28042,1.27971,1.28042,16600000.0
2008-07-23 05:02:00,1.28022,1.28035,1.27968,1.28012,11600000.0
2008-07-23 05:03:00,1.28015,1.28033,1.2798,1.2798,12000000.0
2008-07-23 05:04:00,1.2799,1.28009,1.27983,1.27997,15200000.0
2008-07-23 05:05:00,1.2805,1.2805,1.2804,1.2804,9000000.0
2008-07-23 05:06:00,1.28016,1.28021,1.28003,1.28003,9000000.0
2008-07-23 05:07:00,1.28023,1.28023,1.28017,1.28017,2000000.0
2008-07-23 05:08:00,1.2798,1.28037,1.2798,1.28021,8200000.0
2008-07-23 05:09:00,1.28002,1.28046,1.27999,1.27999,18600000.0
2008-07-23 05:10:00,1.28009,1.28045,1.2799,1.28045,21800000.0
2008-07-23 05:11:00,1.28024,1.28035,1.28013,1.28035,11000000.0
2008-07-23 05:12:00,1.27998,1.28008,1.27981,1.27981,12600000.0
2008-07-23 05:13:00,1.28014,1.28023,1.28003,1.28003,18000000.0
2008-07-23 05:15:00,1.2807,1.2807,1.2805,1.2807,2600000.0
2008-07-23 05:16:00,1.28048,1.28048,1.28006,1.28006,2600000.0
2008-07-23 05:18:00,1.28031,1.28036,1.2796,1.27974,13000000.0
2008-07-23 05:19:00,1.28024,1.28052,1.28021,1.28021,10800000.0
2008-07-23 05:20:00,1.28021,1.2806,1.28021,1.28045,15600000.0
2008-07-23 05:21:00,1.28033,1.28068,1.28031,1.28056,16000000.0
2008-07-23 05:22:00,1.28053,1.28058,1.28041,1.28055,12400000.0
2008-07-23 05:23:00,1.28068,1.28096,1.28042,1.28067,7200000.0
2008-07-23 05:24:00,1.2804,1.28066,1.28018,1.28066,15800000.0
2008-07-23 05:25:00,1.28047,1.28068,1.2804,1.28068,9600000.0
2008-07-23 05:26:00,1.28067,1.28096,1.28065,1.28085,108000000.0
2008-07-23 05:27:00,1.28077,1.28117,1.28057,1.28083,11200000.0
2008-07-23 05:28:00,1.28099,1.28099,1.28047,1.2808,8400000.0
2008-07-23 05:29:00,1.28047,1.28048,1.28028,1.28028,11400000.0
2008-07-23 05:30:00,1.2806,1.28062,1.28015,1.28024,6200000.0
2008-07-23 05:31:00,1.28017,1.28071,1.28017,1.28024,14800000.0
2008-07-23 05:32:00,1.28069,1.28069,1.28024,1.28025,15400000.0
2008-07-23 05:33:00,1.28027,1.28069,1.28013,1.28036,14400000.0
2008-07-23 05:34:00,1.28001,1.28031,1.28001,1.28019,15600000.0
2008-07-23 05:35:00,1.28051,1.28051,1.28026,1.28042,8000000.0
2008-07-23 05:36:00,1.28041,1.28073,1.28019,1.28073,13200000.0
2008-07-23 05:37:00,1.28057,1.28057,1.28031,1.28031,5200000.0
2008-07-23 05:38:00,1.2807,1.28081,1.28064,1.28081,9800000.0
2008-07-23 05:39:00,1.28053,1.28066,1.27998,1.2804,17400000.0
2008-07-23 05:40:00,1.28039,1.2806,1.2802,1.2806,17400000.0
2008-07-23 05:41:00,1.28054,1.28069,1.28002,1.28024,11000000.0
2008-07-23 05:42:00,1.28048,1.28059,1.28006,1.28036,19400000.0
2008-07-23 05:43:00,1.28048,1.28101,1.28048,1.28101,13800000.0
2008-07-23 05:44:00,1.28073,1.28113,1.28052,1.28113,13400000.0
2008-07-23 05:45:00,1.28104,1.28116,1.28059,1.28087,26800000.0
2008-07-23 05:46:00,1.28115,1.28115,1.28077,1.28079,9400000.0
2008-07-23 05:47:00,1.2811,1.2811,1.2809,1.2811,75200000.0
2008-07-23 05:48:00,1.28065,1.28101,1.28036,1.2807,75200000.0
2008-07-23 05:49:00,1.28042,1.28049,1.2804,1.28049,4800000.0
2008-07-23 05:50:00,1.28057,1.28061,1.28057,1.28061,7800000.0
2008-07-23 05:51:00,1.2808,1.2808,1.2807,1.2808,15200000.0
2008-07-23 05:52:00,1.2807,1.2808,1.2806,1.2807,15200000.0
2008-07-23 05:53:00,1.28037,1.28037,1.27997,1.27997,15200000.0
2008-07-23 05:54:00,1.2801,1.28036,1.2801,1.28023,44400000.0
2008-07-23 05:55:00,1.28011,1.28014,1.28011,1.28014,5600000.0
2008-07-23 05:56:00,1.27973,1.28025,1.27973,1.27998,18000000.0
2008-07-23 05:57:00,1.28008,1.28014,1.27997,1.28002,36200000.0
2008-07-23 05:58:00,1.28019,1.28023,1.27974,1.28009,10600000.0
2008-07-23 05:59:00,1.27976,1.28015,1.27948,1.28015,17800000.0
2008-07-23 06:00:00,1.27996,1.28009,1.27996,1.27996,32200000.0
2008-07-23 06:01:00,1.28001,1.28006,1.27991,1.27991,16400000.0
2008-07-23 06:02:00,1.27976,1.27976,1.27947,1.27952,31200000.0
2008-07-23 06:03:00,1.27981,1.27981,1.27949,1.27978,14800000.0
2008-07-23 06:04:00,1.27969,1.27969,1.27942,1.27942,21800000.0
2008-07-23 06:05:00,1.27964,1.27985,1.2793,1.2793,13400000.0
2008-07-23 06:06:00,1.27953,1.27953,1.27875,1.27929,9800000.0
2008-07-23 06:07:00,1.27916,1.27954,1.27916,1.2794,47600000.0
2008-07-23 06:08:00,1.27997,1.28052,1.27984,1.27999,9000000.0
2008-07-23 06:09:00,1.27978,1.2803,1.27956,1.27987,127400000.0
2008-07-23 06:10:00,1.28025,1.28072,1.28008,1.28072,6800000.0
2008-07-23 06:11:00,1.28038,1.28099,1.28024,1.28027,66400000.0
2008-07-23 06:12:00,1.2804,1.28059,1.28028,1.28028,16400000.0
2008-07-23 06:13:00,1.28062,1.28094,1.28044,1.28068,13700000.0
2008-07-23 06:14:00,1.28088,1.28112,1.28049,1.28105,10400000.0
2008-07-23 06:15:00,1.28058,1.28058,1.28042,1.28042,4200000.0
2008-07-23 06:16:00,1.28041,1.28054,1.28035,1.28041,10400000.0
2008-07-23 06:17:00,1.28039,1.28058,1.28003,1.28019,14400000.0
2008-07-23 06:18:00,1.2804,1.2804,1.27999,1.27999,7200000.0
2008-07-23 06:19:00,1.28017,1.28028,1.28017,1.28028,6000000.0
2008-07-23 06:20:00,1.2807,1.2808,1.2806,1.2806,13600000.0
2008-07-23 06:21:00,1.28028,1.28045,1.28028,1.28045,13600000.0
2008-07-23 06:22:00,1.28028,1.28028,1.28008,1.28016,9000000.0
2008-07-23 06:23:00,1.28001,1.28061,1.28001,1.28024,10400000.0
2008-07-23 06:24:00,1.28061,1.2811,1.28061,1.28073,6800000.0
2008-07-23 06:25:00,1.28118,1.2812,1.28076,1.28095,77400000.0
2008-07-23 06:26:00,1.28026,1.28068,1.28025,1.28028,7200000.0
2008-07-23 06:27:00,1.2803,1.28073,1.2803,1.28055,11800000.0
2008-07-23 06:28:00,1.28091,1.2814,1.28085,1.28091,12400000.0
2008-07-23 06:29:00,1.28088,1.28107,1.28067,1.28076,14000000.0
2008-07-23 06:30:00,1.28121,1.2816,1.28087,1.2816,22600000.0
2008-07-23 06:31:00,1.28121,1.2818,1.28121,1.28153,13200000.0
2008-07-23 06:32:00,1.28119,1.2815,1.28105,1.28123,20400000.0
2008-07-23 06:33:00,1.28122,1.28169,1.2812,1.28158,49600000.0
2008-07-23 06:34:00,1.28156,1.28202,1.28151,1.28151,8400000.0
2008-07-23 06:35:00,1.2815,1.28187,1.28123,1.2813,13400000.0
2008-07-23 06:36:00,1.28154,1.28154,1.28098,1.28125,14600000.0
2008-07-23 06:37:00,1.28113,1.28123,1.28113,1.28117,4200000.0
2008-07-23 06:38:00,1.28168,1.28201,1.28129,1.28177,22400000.0
2008-07-23 06:39:00,1.28148,1.28163,1.28134,1.28163,12600000.0
2008-07-23 06:40:00,1.28142,1.28203,1.28119,1.28203,29400000.0
2008-07-23 06:41:00,1.28146,1.28146,1.28108,1.28108,4800000.0
2008-07-23 06:42:00,1.28122,1.28165,1.28121,1.28135,10000000.0
2008-07-23 06:43:00,1.28173,1.2819,1.2814,1.28167,11200000.0
2008-07-23 06:44:00,1.28169,1.28196,1.28169,1.28173,16400000.0
2008-07-23 06:45:00,1.28178,1.28178,1.28162,1.28174,5200000.0
2008-07-23 06:46:00,1.2818,1.28198,1.28172,1.28198,16800000.0
2008-07-23 06:47:00,1.28173,1.28202,1.28164,1.28202,19000000.0
2008-07-23 06:48:00,1.28233,1.28233,1.28168,1.28198,15800000.0
2008-07-23 06:49:00,1.28186,1.28208,1.28166,1.28208,10600000.0
2008-07-23 06:50:00,1.28126,1.28159,1.28125,1.28159,18000000.0
2008-07-23 06:51:00,1.28157,1.28182,1.28138,1.28182,11000000.0
2008-07-23 06:52:00,1.28162,1.28178,1.28128,1.28178,16600000.0
2008-07-23 06:53:00,1.28212,1.28212,1.28202,1.2821,4200000.0
2008-07-23 06:54:00,1.28239,1.28261,1.28214,1.28224,17200000.0
2008-07-23 06:55:00,1.28247,1.28247,1.28172,1.28228,11600000.0
2008-07-23 06:56:00,1.28206,1.28277,1.28206,1.28233,12000000.0
2008-07-23 06:57:00,1.28229,1.28286,1.28229,1.28279,8400000.0
2008-07-23 06:58:00,1.28284,1.28284,1.2825,1.2825,3200000.0
2008-07-23 06:59:00,1.2826,1.28288,1.28247,1.28259,12600000.0
2008-07-23 07:00:00,1.2827,1.283,1.28242,1.28242,29600000.0
2008-07-23 07:01:00,1.2825,1.28261,1.28201,1.28261,12600000.0
2008-07-23 07:02:00,1.28274,1.28304,1.28242,1.28263,18600000.0
2008-07-23 07:03:00,1.28285,1.28302,1.28285,1.28288,7200000.0
2008-07-23 07:04:00,1.283,1.28325,1.283,1.28304,3600000.0
2008-07-23 07:05:00,1.28311,1.2833,1.28297,1.28325,9800000.0
2008-07-23 07:06:00,1.28318,1.28321,1.28303,1.2832,9400000.0
2008-07-23 07:07:00,1.28262,1.28287,1.28259,1.28286,17600000.0
2008-07-23 07:08:00,1.28236,1.28286,1.28236,1.28273,18000000.0
2008-07-23 07:09:00,1.28281,1.28317,1.28244,1.283,13000000.0
2008-07-23 07:10:00,1.28241,1.28266,1.28241,1.28247,6200000.0
2008-07-23 07:11:00,1.28266,1.28297,1.28237,1.2825,17200000.0
2008-07-23 07:12:00,1.2828,1.28338,1.28253,1.28262,74200000.0
2008-07-23 07:13:00,1.283,1.28301,1.2823,1.2823,10400000.0
2008-07-23 07:14:00,1.28277,1.28277,1.28214,1.28214,6800000.0
2008-07-23 07:15:00,1.2822,1.28241,1.2822,1.28241,3600000.0
2008-07-23 07:16:00,1.28266,1.28314,1.2824,1.28244,14400000.0
2008-07-23 07:17:00,1.28237,1.28261,1.28237,1.28261,4800000.0
2008-07-23 07:18:00,1.28253,1.28283,1.28253,1.28283,11400000.0
2008-07-23 07:19:00,1.28316,1.28349,1.2831,1.28319,17400000.0
2008-07-23 07:20:00,1.28285,1.28315,1.28269,1.28269,15000000.0
2008-07-23 07:21:00,1.28274,1.28298,1.28274,1.28298,10600000.0
2008-07-23 07:22:00,1.28342,1.28342,1.2832,1.2832,3200000.0
2008-07-23 07:23:00,1.28249,1.28277,1.28231,1.28231,14200000.0
2008-07-23 07:24:00,1.28254,1.28275,1.28242,1.28258,43800000.0
2008-07-23 07:25:00,1.28213,1.28253,1.28213,1.28253,5200000.0
2008-07-23 07:26:00,1.28247,1.28247,1.28205,1.28228,8400000.0
2008-07-23 07:27:00,1.28257,1.28269,1.28202,1.28242,18600000.0
2008-07-23 07:28:00,1.28243,1.28293,1.28243,1.28283,14200000.0
2008-07-23 07:29:00,1.2828,1.2829,1.2828,1.2829,3200000.0
2008-07-23 07:30:00,1.2828,1.2828,1.2828,1.2828,3200000.0
2008-07-23 07:31:00,1.28301,1.28301,1.28257,1.28257,3200000.0
2008-07-23 07:32:00,1.2829,1.283,1.2829,1.283,10800000.0
2008-07-23 07:33:00,1.28298,1.28298,1.28239,1.28294,10800000.0
2008-07-23 07:34:00,1.2829,1.2829,1.28248,1.28269,12800000.0
2008-07-23 07:35:00,1.283,1.283,1.283,1.283,10200000.0
2008-07-23 07:36:00,1.28253,1.28291,1.28232,1.28232,10200000.0
2008-07-23 07:37:00,1.28246,1.28251,1.2823,1.2824,27800000.0
2008-07-23 07:38:00,1.28262,1.28278,1.28243,1.2827,17000000.0
2008-07-23 07:39:00,1.28279,1.28323,1.28261,1.28296,14200000.0
2008-07-23 07:40:00,1.28279,1.28323,1.28279,1.28323,3200000.0
2008-07-23 07:41:00,1.28305,1.28315,1.28285,1.28285,12200000.0
2008-07-23 07:42:00,1.28292,1.28301,1.28241,1.2825,20400000.0
2008-07-23 07:43:00,1.28243,1.28255,1.28238,1.28246,10000000.0
2008-07-23 07:44:00,1.28212,1.28263,1.28212,1.28228,11600000.0
2008-07-23 07:45:00,1.283,1.283,1.2828,1.2829,28800000.0
2008-07-23 07:46:00,1.28232,1.28264,1.28223,1.28225,28800000.0
2008-07-23 07:47:00,1.28258,1.28273,1.28258,1.28273,2600000.0
2008-07-23 07:48:00,1.283,1.2831,1.283,1.283,10200000.0
2008-07-23 07:49:00,1.28222,1.28273,1.2821,1.28273,10200000.0
2008-07-23 07:50:00,1.28255,1.28306,1.28183,1.28282,73800000.0
2008-07-23 07:51:00,1.28246,1.28246,1.28229,1.28236,10000000.0
2008-07-23 07:52:00,1.2828,1.2828,1.2827,1.2828,11800000.0
2008-07-23 07:53:00,1.28249,1.28273,1.28229,1.28237,11800000.0
2008-07-23 07:54:00,1.28223,1.28257,1.28223,1.28257,9000000.0
2008-07-23 07:55:00,1.28233,1.28263,1.28233,1.28256,11400000.0
2008-07-23 07:56:00,1.28282,1.28283,1.28253,1.28272,21000000.0
2008-07-23 07:57:00,1.28287,1.28307,1.28254,1.28302,13600000.0
2008-07-23 07:58:00,1.28318,1.28344,1.28296,1.28342,12600000.0
2008-07-23 07:59:00,1.28307,1.2836,1.28285,1.2836,14600000.0
2008-07-23 08:00:00,1.28343,1.28394,1.28317,1.28323,6800000.0
2008-07-23 08:01:00,1.28336,1.28351,1.28296,1.28318,13400000.0
2008-07-23 08:02:00,1.28334,1.28334,1.28312,1.28322,6800000.0
2008-07-23 08:03:00,1.28308,1.28316,1.28296,1.28309,45800000.0
2008-07-23 08:04:00,1.28326,1.28352,1.28305,1.28305,19800000.0
2008-07-23 08:05:00,1.283,1.2833,1.28297,1.2833,16800000.0
2008-07-23 08:06:00,1.28271,1.28314,1.28271,1.28302,9200000.0
2008-07-23 08:07:00,1.28251,1.28293,1.28251,1.28287,8200000.0
2008-07-23 08:08:00,1.28356,1.28356,1.28305,1.28319,10400000.0
2008-07-23 08:09:00,1.28296,1.28353,1.28296,1.28349,12000000.0
2008-07-23 08:10:00,1.28366,1.28366,1.2836,1.2836,2600000.0
2008-07-23 08:11:00,1.28352,1.2839,1.28352,1.2838,19800000.0
2008-07-23 08:12:00,1.28344,1.2837,1.28326,1.28338,17200000.0
2008-07-23 08:13:00,1.28353,1.28397,1.28342,1.28352,12200000.0
2008-07-23 08:14:00,1.2836,1.28374,1.28335,1.2835,13400000.0
2008-07-23 08:15:00,1.28357,1.28408,1.28346,1.28368,23600000.0
2008-07-23 08:16:00,1.28373,1.28373,1.28358,1.28373,5800000.0
2008-07-23 08:17:00,1.28386,1.28388,1.28386,1.28388,4000000.0
2008-07-23 08:18:00,1.28404,1.28424,1.28359,1.28359,16800000.0
2008-07-23 08:19:00,1.28356,1.28388,1.2835,1.28374,26800000.0
2008-07-23 08:20:00,1.28365,1.28368,1.28328,1.28328,13000000.0
2008-07-23 08:21:00,1.28353,1.28366,1.28315,1.28337,9600000.0
2008-07-23 08:22:00,1.28297,1.28327,1.28271,1.28271,11800000.0
2008-07-23 08:23:00,1.28294,1.28301,1.28259,1.28259,20000000.0
2008-07-23 08:24:00,1.28257,1.28321,1.28257,1.28293,10600000.0
2008-07-23 08:25:00,1.28252,1.283,1.28234,1.28265,22400000.0
2008-07-23 08:26:00,1.28329,1.28392,1.28308,1.28369,79600000.0
2008-07-23 08:27:00,1.28345,1.28404,1.28299,1.28394,67000000.0
2008-07-23 08:28:00,1.28372,1.28384,1.28321,1.28375,48200000.0
2008-07-23 08:29:00,1.2836,1.284,1.28347,1.28351,10800000.0
2008-07-23 08:30:00,1.28338,1.28366,1.28336,1.28336,36800000.0
2008-07-23 08:31:00,1.28361,1.28382,1.28347,1.28355,22800000.0
2008-07-23 08:32:00,1.28366,1.28385,1.28346,1.28354,29000000.0
2008-07-23 08:33:00,1.28369,1.28403,1.28358,1.28403,10800000.0
2008-07-23 08:34:00,1.28368,1.28368,1.2836,1.2836,4800000.0
2008-07-23 08:35:00,1.28356,1.28374,1.28319,1.28319,11400000.0
2008-07-23 08:36:00,1.28314,1.28319,1.28294,1.28294,4600000.0
2008-07-23 08:37:00,1.28239,1.28294,1.28239,1.28271,11200000.0
2008-07-23 08:38:00,1.2825,1.28313,1.28235,1.28313,20400000.0
2008-07-23 08:39:00,1.28291,1.28336,1.28281,1.28281,10800000.0
2008-07-23 08:40:00,1.28279,1.28322,1.28277,1.28295,5600000.0
2008-07-23 08:41:00,1.28285,1.28315,1.28269,1.28289,19200000.0
2008-07-23 08:42:00,1.28254,1.28289,1.2825,1.28277,9200000.0
2008-07-23 08:43:00,1.28321,1.28351,1.28294,1.28342,20400000.0
2008-07-23 08:44:00,1.28326,1.28344,1.28309,1.28329,27200000.0
2008-07-23 08:45:00,1.2836,1.28445,1.2836,1.28395,62600000.0
2008-07-23 08:46:00,1.28356,1.28366,1.28315,1.28338,18800000.0
2008-07-23 08:47:00,1.28299,1.28315,1.28298,1.28302,53200000.0
2008-07-23 08:48:00,1.28316,1.2838,1.28305,1.28336,91400000.0
2008-07-23 08:49:00,1.28354,1.28354,1.283,1.28351,27800000.0
2008-07-23 08:50:00,1.28341,1.28369,1.28339,1.28369,9400000.0
2008-07-23 08:51:00,1.28324,1.28349,1.28295,1.28349,81400000.0
2008-07-23 08:52:00,1.28326,1.28355,1.28317,1.2835,48800000.0
2008-07-23 08:53:00,1.28321,1.28354,1.283,1.283,116800000.0
2008-07-23 08:54:00,1.28296,1.2834,1.28269,1.28313,20800000.0
2008-07-23 08:55:00,1.28296,1.2835,1.28296,1.28334,7200000.0
2008-07-23 08:56:00,1.2831,1.28356,1.28296,1.28296,14200000.0
2008-07-23 08:57:00,1.28314,1.28331,1.28306,1.28306,15600000.0
2008-07-23 08:58:00,1.28294,1.28342,1.28294,1.28325,10800000.0
2008-07-23 08:59:00,1.28343,1.28431,1.28343,1.28372,104600000.0
2008-07-23 09:00:00,1.28341,1.28345,1.28303,1.28321,124600000.0
2008-07-23 09:01:00,1.28325,1.28342,1.28324,1.28324,10400000.0
2008-07-23 09:02:00,1.28351,1.28351,1.28268,1.28292,14200000.0
2008-07-23 09:03:00,1.28326,1.28326,1.28265,1.28279,14800000.0
2008-07-23 09:04:00,1.28308,1.28308,1.28271,1.28301,13800000.0
2008-07-23 09:05:00,1.28294,1.28294,1.28267,1.28272,10400000.0
2008-07-23 09:06:00,1.28281,1.28281,1.28243,1.28258,15400000.0
2008-07-23 09:07:00,1.28269,1.2829,1.28256,1.2829,6600000.0
2008-07-23 09:08:00,1.283,1.2831,1.2828,1.2829,13200000.0
2008-07-23 09:09:00,1.28236,1.28242,1.28222,1.28223,13200000.0
2008-07-23 09:10:00,1.28199,1.28219,1.28199,1.28214,10600000.0
2008-07-23 09:11:00,1.28181,1.28249,1.28156,1.28224,12600000.0
2008-07-23 09:12:00,1.28254,1.28291,1.28249,1.28249,29200000.0
2008-07-23 09:13:00,1.28275,1.28275,1.28246,1.28267,7200000.0
2008-07-23 09:14:00,1.2826,1.28302,1.2825,1.28257,11200000.0
2008-07-23 09:15:00,1.28237,1.28254,1.28228,1.28233,9600000.0
2008-07-23 09:16:00,1.28275,1.28275,1.28263,1.28263,3400000.0
2008-07-23 09:17:00,1.2825,1.28259,1.28237,1.28246,19800000.0
2008-07-23 09:18:00,1.28257,1.28291,1.28212,1.28277,13800000.0
2008-07-23 09:19:00,1.28244,1.28265,1.28228,1.28265,10600000.0
2008-07-23 09:20:00,1.28234,1.28234,1.28212,1.28212,3200000.0
2008-07-23 09:21:00,1.28257,1.28274,1.28245,1.28274,7200000.0
2008-07-23 09:22:00,1.28248,1.28303,1.28244,1.28303,22800000.0
2008-07-23 09:23:00,1.28277,1.28296,1.28246,1.28251,19000000.0
2008-07-23 09:24:00,1.28268,1.28313,1.28268,1.28295,11800000.0
2008-07-23 09:25:00,1.28274,1.28339,1.28274,1.28317,12400000.0
2008-07-23 09:26:00,1.28385,1.28386,1.28308,1.28342,21000000.0
2008-07-23 09:27:00,1.28358,1.28376,1.28358,1.28376,3200000.0
2008-07-23 09:28:00,1.2832,1.2832,1.28262,1.28262,6800000.0
2008-07-23 09:29:00,1.28257,1.28283,1.28257,1.28278,19400000.0
2008-07-23 09:30:00,1.28327,1.28349,1.2829,1.28319,4600000.0
2008-07-23 09:31:00,1.28302,1.28375,1.28302,1.28343,16400000.0
2008-07-23 09:32:00,1.28368,1.28415,1.28347,1.28347,24200000.0
2008-07-23 09:33:00,1.28385,1.28385,1.28383,1.28383,2400000.0
2008-07-23 09:34:00,1.28348,1.28393,1.28348,1.28371,7400000.0
2008-07-23 09:35:00,1.28365,1.28394,1.28345,1.28355,15000000.0
2008-07-23 09:36:00,1.2842,1.28422,1.28329,1.28417,92300000.0
2008-07-23 09:37:00,1.28444,1.28486,1.28381,1.28425,130800000.0
2008-07-23 09:38:00,1.28382,1.28438,1.28351,1.28371,59400000.0
2008-07-23 09:39:00,1.28389,1.28432,1.28374,1.28425,89600000.0
2008-07-23 09:40:00,1.28427,1.2843,1.28387,1.28428,14400000.0
2008-07-23 09:41:00,1.2839,1.2839,1.28342,1.28342,5000000.0
2008-07-23 09:42:00,1.28336,1.28336,1.28319,1.2832,14800000.0
2008-07-23 09:43:00,1.28341,1.28378,1.28329,1.28377,12200000.0
2008-07-23 09:44:00,1.28363,1.28402,1.28346,1.28346,10000000.0
2008-07-23 09:45:00,1.28337,1.28402,1.28337,1.28349,12200000.0
2008-07-23 09:46:00,1.28323,1.28379,1.28319,1.28379,125600000.0
2008-07-23 09:47:00,1.28347,1.284,1.28336,1.28336,7800000.0
2008-07-23 09:48:00,1.28334,1.28346,1.2831,1.28318,22600000.0
2008-07-23 09:49:00,1.28359,1.28401,1.28315,1.28318,96500000.0
2008-07-23 09:50:00,1.28341,1.28369,1.28319,1.28319,13000000.0
2008-07-23 09:51:00,1.2833,1.28368,1.28302,1.2835,27000000.0
2008-07-23 09:52:00,1.28351,1.28351,1.283,1.28318,13000000.0
2008-07-23 09:53:00,1.28313,1.28349,1.28308,1.28347,11000000.0
2008-07-23 09:54:00,1.2834,1.28357,1.28335,1.28356,23000000.0
2008-07-23 09:55:00,1.2837,1.28374,1.28321,1.28357,13600000.0
2008-07-23 09:56:00,1.28381,1.28405,1.28339,1.2834,81200000.0
2008-07-23 09:57:00,1.28357,1.28395,1.28357,1.28382,74200000.0
2008-07-23 09:58:00,1.2838,1.28412,1.2838,1.28394,83200000.0
2008-07-23 09:59:00,1.28392,1.2842,1.2838,1.28385,77000000.0
2008-07-23 10:00:00,1.28394,1.28428,1.28389,1.28406,63000000.0
2008-07-23 10:01:00,1.28391,1.28391,1.2834,1.2834,17600000.0
2008-07-23 10:02:00,1.28396,1.28442,1.28381,1.28406,130200000.0
2008-07-23 10:03:00,1.28418,1.28461,1.28395,1.28428,101800000.0
2008-07-23 10:04:00,1.28427,1.28439,1.28417,1.28433,9800000.0
2008-07-23 10:05:00,1.2842,1.28432,1.28406,1.2841,51400000.0
2008-07-23 10:06:00,1.28425,1.28469,1.28411,1.28446,70200000.0
2008-07-23 10:07:00,1.28432,1.28472,1.2838,1.28399,113600000.0
2008-07-23 10:08:00,1.28368,1.28384,1.2836,1.28363,77400000.0
2008-07-23 10:09:00,1.28337,1.28376,1.28337,1.28362,19800000.0
2008-07-23 10:10:00,1.28396,1.28409,1.28383,1.28409,84400000.0
2008-07-23 10:11:00,1.28399,1.28408,1.2837,1.28372,81900000.0
2008-07-23 10:12:00,1.28348,1.28407,1.28347,1.28378,86600000.0
2008-07-23 10:13:00,1.28377,1.28428,1.28354,1.28384,18800000.0
2008-07-23 10:14:00,1.28388,1.28398,1.28388,1.28395,39200000.0
2008-07-23 10:15:00,1.28392,1.28416,1.28387,1.28401,53400000.0
2008-07-23 10:16:00,1.28351,1.28429,1.28351,1.28383,18600000.0
2008-07-23 10:17:00,1.28359,1.28396,1.28345,1.28345,73600000.0
2008-07-23 10:18:00,1.28344,1.28399,1.28344,1.28396,82400000.0
2008-07-23 10:19:00,1.28413,1.28447,1.28395,1.28395,9000000.0
2008-07-23 10:20:00,1.28346,1.28395,1.28346,1.28376,13200000.0
2008-07-23 10:21:00,1.28369,1.28401,1.28364,1.28401,67400000.0
2008-07-23 10:22:00,1.28404,1.28404,1.28363,1.2837,63000000.0
2008-07-23 10:23:00,1.28406,1.28415,1.28367,1.28398,49600000.0
2008-07-23 10:24:00,1.28377,1.2842,1.28355,1.2842,67800000.0
2008-07-23 10:25:00,1.2841,1.2841,1.28367,1.28409,95000000.0
2008-07-23 10:26:00,1.28394,1.28451,1.28383,1.28388,104000000.0
2008-07-23 10:27:00,1.28373,1.28435,1.28373,1.28435,84000000.0
2008-07-23 10:28:00,1.28435,1.28459,1.28399,1.2842,106400000.0
2008-07-23 10:29:00,1.28427,1.28452,1.28427,1.28439,6800000.0
2008-07-23 10:30:00,1.28438,1.28478,1.2841,1.28458,159800000.0
2008-07-23 10:31:00,1.28426,1.2848,1.28412,1.28444,117000000.0
2008-07-23 10:32:00,1.28435,1.28471,1.28432,1.2845,65200000.0
2008-07-23 10:33:00,1.2846,1.28504,1.28424,1.28442,152200000.0
2008-07-23 10:34:00,1.28442,1.28486,1.28413,1.28423,114300000.0
2008-07-23 10:35:00,1.28454,1.28454,1.2839,1.28394,125800000.0
2008-07-23 10:36:00,1.28428,1.28456,1.28424,1.28424,5200000.0
2008-07-23 10:37:00,1.28456,1.28476,1.28433,1.28462,9800000.0
2008-07-23 10:38:00,1.28423,1.28457,1.28408,1.28412,107100000.0
2008-07-23 10:39:00,1.28403,1.28444,1.28398,1.28398,11000000.0
2008-07-23 10:40:00,1.28424,1.28438,1.284,1.28431,29400000.0
2008-07-23 10:41:00,1.28452,1.2848,1.28441,1.28441,132800000.0
2008-07-23 10:42:00,1.28485,1.28512,1.28463,1.28475,98000000.0
2008-07-23 10:43:00,1.28466,1.2849,1.28406,1.28406,20000000.0
2008-07-23 10:44:00,1.28445,1.28479,1.28434,1.28443,115800000.0
2008-07-23 10:45:00,1.28413,1.28413,1.2837,1.28392,14600000.0
2008-07-23 10:46:00,1.2839,1.28462,1.2839,1.28429,58000000.0
2008-07-23 10:47:00,1.28481,1.28499,1.28446,1.28476,111200000.0
2008-07-23 10:48:00,1.28466,1.28481,1.28418,1.28449,52600000.0
2008-07-23 10:49:00,1.28428,1.28443,1.28399,1.284,84800000.0
2008-07-23 10:50:00,1.28393,1.2844,1.28387,1.28419,15200000.0
2008-07-23 10:51:00,1.28474,1.28482,1.28448,1.28457,21400000.0
2008-07-23 10:52:00,1.28427,1.28461,1.28369,1.28383,101000000.0
2008-07-23 10:53:00,1.28414,1.28455,1.28405,1.28414,70200000.0
2008-07-23 10:54:00,1.28398,1.28444,1.28377,1.28403,101200000.0
2008-07-23 10:55:00,1.28399,1.28415,1.28382,1.28407,106600000.0
2008-07-23 10:56:00,1.28411,1.2845,1.28411,1.2845,83600000.0
2008-07-23 10:57:00,1.28421,1.28453,1.28399,1.2843,12400000.0
2008-07-23 10:58:00,1.2845,1.2846,1.2844,1.2846,122200000.0
2008-07-23 10:59:00,1.28443,1.28469,1.28409,1.28469,122200000.0
2008-07-23 11:00:00,1.28422,1.28507,1.28422,1.28448,87200000.0
2008-07-23 11:01:00,1.28447,1.28464,1.2844,1.2844,88500000.0
2008-07-23 11:02:00,1.28469,1.28508,1.28456,1.28475,66400000.0
2008-07-23 11:03:00,1.28476,1.28536,1.28476,1.28493,18000000.0
2008-07-23 11:04:00,1.28488,1.28501,1.28449,1.28467,119500000.0
2008-07-23 11:05:00,1.28466,1.28499,1.28455,1.28466,52500000.0
2008-07-23 11:06:00,1.28462,1.28475,1.28433,1.28444,57200000.0
2008-07-23 11:07:00,1.28414,1.28414,1.28378,1.28378,77200000.0
2008-07-23 11:08:00,1.28386,1.284,1.28354,1.28372,13600000.0
2008-07-23 11:09:00,1.28387,1.28403,1.28371,1.28398,42200000.0
2008-07-23 11:10:00,1.28376,1.28376,1.28348,1.28359,47600000.0
2008-07-23 11:11:00,1.28376,1.28379,1.28358,1.28366,13400000.0
2008-07-23 11:12:00,1.28365,1.28425,1.28359,1.28359,10400000.0
2008-07-23 11:13:00,1.28398,1.28401,1.28345,1.28372,53600000.0
2008-07-23 11:14:00,1.28422,1.28422,1.28366,1.28376,10400000.0
2008-07-23 11:15:00,1.28368,1.28426,1.28368,1.28374,17200000.0
2008-07-23 11:16:00,1.28371,1.28415,1.28371,1.28415,16800000.0
2008-07-23 11:17:00,1.2842,1.28447,1.28412,1.28441,72200000.0
2008-07-23 11:18:00,1.2843,1.2843,1.28375,1.28377,11400000.0
2008-07-23 11:19:00,1.28369,1.28383,1.28367,1.28374,23200000.0
2008-07-23 11:20:00,1.28396,1.28396,1.28353,1.28353,13800000.0
2008-07-23 11:21:00,1.28397,1.28425,1.28379,1.28379,87200000.0
2008-07-23 11:22:00,1.28366,1.2839,1.28366,1.28384,5200000.0
2008-07-23 11:23:00,1.28402,1.28422,1.28397,1.28398,81800000.0
2008-07-23 11:24:00,1.28399,1.28428,1.28397,1.28402,58600000.0
2008-07-23 11:25:00,1.28405,1.28448,1.28405,1.28435,96400000.0
2008-07-23 11:26:00,1.28369,1.28402,1.28369,1.28397,15400000.0
2008-07-23 11:27:00,1.28418,1.2842,1.28341,1.28374,20800000.0
2008-07-23 11:28:00,1.28382,1.28419,1.28363,1.28371,13000000.0
2008-07-23 11:29:00,1.2841,1.2842,1.2841,1.2842,19600000.0
2008-07-23 11:30:00,1.28374,1.28419,1.28374,1.28381,19600000.0
2008-07-23 11:31:00,1.28375,1.28375,1.28345,1.28372,18600000.0
2008-07-23 11:32:00,1.28372,1.28384,1.28344,1.28371,87600000.0
2008-07-23 11:33:00,1.2837,1.2841,1.28344,1.28383,15400000.0
2008-07-23 11:34:00,1.28364,1.28364,1.28341,1.28353,11600000.0
2008-07-23 11:35:00,1.28359,1.2837,1.28343,1.28366,74800000.0
2008-07-23 11:36:00,1.28352,1.28389,1.28324,1.28365,106000000.0
2008-07-23 11:37:00,1.28345,1.28425,1.28343,1.28363,114800000.0
2008-07-23 11:38:00,1.28357,1.28381,1.28334,1.28381,76000000.0
2008-07-23 11:39:00,1.2837,1.2837,1.28324,1.28342,32200000.0
2008-07-23 11:40:00,1.28339,1.28376,1.28302,1.28362,48900000.0
2008-07-23 11:41:00,1.28348,1.28373,1.28331,1.28337,101400000.0
2008-07-23 11:42:00,1.28323,1.28361,1.28323,1.28334,90000000.0
2008-07-23 11:43:00,1.2839,1.2839,1.2836,1.2838,81800000.0
2008-07-23 11:44:00,1.28322,1.28336,1.28318,1.28322,81800000.0
2008-07-23 11:45:00,1.28331,1.28372,1.28315,1.28341,100800000.0
2008-07-23 11:46:00,1.28328,1.2836,1.28328,1.28359,10400000.0
2008-07-23 11:47:00,1.28365,1.28383,1.28323,1.28323,11600000.0
2008-07-23 11:48:00,1.28391,1.2845,1.28372,1.28372,95200000.0
2008-07-23 11:49:00,1.28365,1.28402,1.28336,1.28364,73800000.0
2008-07-23 11:50:00,1.28355,1.28355,1.28279,1.28285,14600000.0
2008-07-23 11:51:00,1.28244,1.28278,1.28215,1.28278,72600000.0
2008-07-23 11:52:00,1.28291,1.28316,1.28263,1.28316,89200000.0
2008-07-23 11:53:00,1.28333,1.28373,1.28315,1.28315,110800000.0
2008-07-23 11:54:00,1.28322,1.28322,1.28266,1.28292,101400000.0
2008-07-23 11:55:00,1.28222,1.28243,1.28191,1.28207,107200000.0
2008-07-23 11:56:00,1.28174,1.28187,1.28145,1.28169,89600000.0
2008-07-23 11:57:00,1.28152,1.28175,1.281,1.281,83000000.0
2008-07-23 11:58:00,1.28117,1.28117,1.28072,1.28114,13400000.0
2008-07-23 11:59:00,1.28135,1.28176,1.28121,1.28156,111400000.0
2008-07-23 12:00:00,1.2814,1.28172,1.28116,1.28134,85400000.0
2008-07-23 12:01:00,1.28127,1.28164,1.28101,1.28161,115400000.0
2008-07-23 12:02:00,1.28176,1.28199,1.28164,1.28172,47200000.0
2008-07-23 12:03:00,1.28187,1.28217,1.28149,1.28154,86400000.0
2008-07-23 12:04:00,1.28184,1.28219,1.28184,1.28196,49800000.0
2008-07-23 12:05:00,1.28154,1.28213,1.28154,1.28213,50200000.0
2008-07-23 12:06:00,1.28278,1.28324,1.2825,1.2825,90400000.0
2008-07-23 12:07:00,1.28279,1.28294,1.28256,1.28256,11000000.0
2008-07-23 12:08:00,1.28289,1.28344,1.28289,1.28296,3600000.0
2008-07-23 12:09:00,1.28311,1.28334,1.28297,1.28305,16000000.0
2008-07-23 12:10:00,1.28316,1.28342,1.28316,1.28334,62400000.0
2008-07-23 12:11:00,1.28325,1.28337,1.28303,1.28317,81000000.0
2008-07-23 12:12:00,1.28337,1.28344,1.28286,1.28286,100600000.0
2008-07-23 12:13:00,1.28289,1.28293,1.28259,1.28293,11200000.0
2008-07-23 12:14:00,1.28234,1.28255,1.28216,1.28241,90400000.0
2008-07-23 12:15:00,1.28263,1.28283,1.28233,1.28274,110400000.0
2008-07-23 12:16:00,1.28277,1.28277,1.28227,1.28233,99400000.0
2008-07-23 12:17:00,1.28245,1.28269,1.28245,1.28256,83000000.0
2008-07-23 12:18:00,1.28249,1.28279,1.28241,1.28254,16400000.0
2008-07-23 12:19:00,1.28268,1.28315,1.28268,1.28294,97600000.0
2008-07-23 12:20:00,1.28311,1.28325,1.28251,1.28251,18000000.0
2008-07-23 12:21:00,1.28302,1.28302,1.28214,1.28257,10600000.0
2008-07-23 12:22:00,1.28228,1.28294,1.28228,1.28262,88000000.0
2008-07-23 12:23:00,1.28241,1.28258,1.28229,1.28258,20200000.0
2008-07-23 12:24:00,1.2829,1.2829,1.2827,1.2828,6800000.0
2008-07-23 12:25:00,1.28269,1.28269,1.28238,1.28238,6800000.0
2008-07-23 12:26:00,1.28289,1.28289,1.28257,1.28273,106600000.0
2008-07-23 12:27:00,1.28246,1.28246,1.28217,1.28217,17200000.0
2008-07-23 12:28:00,1.28217,1.28219,1.28201,1.28201,54800000.0
2008-07-23 12:29:00,1.28187,1.28217,1.28181,1.28217,9600000.0
2008-07-23 12:30:00,1.28235,1.28257,1.28214,1.28257,8800000.0
2008-07-23 12:31:00,1.28257,1.28279,1.28243,1.28253,126800000.0
2008-07-23 12:32:00,1.28256,1.28262,1.28227,1.28262,14800000.0
2008-07-23 12:33:00,1.28249,1.28289,1.28238,1.28255,9400000.0
2008-07-23 12:34:00,1.28282,1.28288,1.28197,1.28288,15600000.0
2008-07-23 12:35:00,1.28237,1.2828,1.2821,1.28227,16200000.0
2008-07-23 12:36:00,1.28253,1.28287,1.28244,1.28251,63800000.0
2008-07-23 12:37:00,1.2825,1.28281,1.28247,1.28249,38000000.0
2008-07-23 12:38:00,1.28232,1.28266,1.28232,1.28266,8000000.0
2008-07-23 12:39:00,1.28273,1.28275,1.2822,1.28231,107200000.0
2008-07-23 12:40:00,1.28229,1.28229,1.28177,1.28208,17200000.0
2008-07-23 12:41:00,1.28193,1.28238,1.28193,1.28222,82200000.0
2008-07-23 12:42:00,1.28191,1.28214,1.28168,1.2818,59000000.0
2008-07-23 12:43:00,1.28196,1.28261,1.28196,1.28243,12600000.0
2008-07-23 12:44:00,1.28258,1.28273,1.28211,1.28212,75400000.0
2008-07-23 12:45:00,1.28167,1.28239,1.28167,1.28239,78800000.0
2008-07-23 12:46:00,1.28261,1.28274,1.28239,1.2824,110800000.0
2008-07-23 12:47:00,1.28257,1.28276,1.28225,1.28276,6800000.0
2008-07-23 12:48:00,1.28248,1.28291,1.28245,1.2828,72400000.0
2008-07-23 12:49:00,1.28316,1.28326,1.2828,1.28294,18000000.0
2008-07-23 12:50:00,1.28265,1.28298,1.28259,1.28269,22000000.0
2008-07-23 12:51:00,1.28268,1.28275,1.28264,1.28269,14000000.0
2008-07-23 12:52:00,1.28249,1.28265,1.28246,1.28247,31800000.0
2008-07-23 12:53:00,1.28241,1.28251,1.2822,1.28237,8400000.0
2008-07-23 12:54:00,1.2826,1.28262,1.2826,1.28262,2600000.0
2008-07-23 12:55:00,1.28281,1.28281,1.28226,1.2827,67000000.0
2008-07-23 12:56:00,1.28257,1.2828,1.28214,1.28263,8800000.0
2008-07-23 12:57:00,1.28262,1.28289,1.28228,1.28267,18200000.0
2008-07-23 12:58:00,1.28306,1.28306,1.28247,1.28275,11800000.0
2008-07-23 12:59:00,1.28253,1.28277,1.28212,1.28261,14000000.0
2008-07-23 13:00:00,1.28258,1.28306,1.28258,1.28285,49800000.0
2008-07-23 13:01:00,1.28308,1.2831,1.2829,1.28308,11000000.0
2008-07-23 13:02:00,1.28297,1.28322,1.28295,1.28307,14000000.0
2008-07-23 13:03:00,1.28281,1.28301,1.28281,1.28294,3600000.0
2008-07-23 13:04:00,1.28335,1.28352,1.28309,1.28352,28400000.0
2008-07-23 13:05:00,1.28337,1.2837,1.28337,1.2834,23400000.0
2008-07-23 13:06:00,1.28341,1.28367,1.28332,1.28338,81600000.0
2008-07-23 13:07:00,1.28322,1.28356,1.28319,1.28326,31600000.0
2008-07-23 13:08:00,1.28315,1.28334,1.28315,1.28328,27000000.0
2008-07-23 13:09:00,1.28326,1.28384,1.28313,1.28326,36800000.0
2008-07-23 13:10:00,1.28349,1.28408,1.28322,1.28374,105400000.0
2008-07-23 13:11:00,1.2838,1.28401,1.28338,1.28338,55000000.0
2008-07-23 13:12:00,1.28346,1.28389,1.28346,1.28366,27000000.0
2008-07-23 13:13:00,1.28341,1.28366,1.2834,1.28341,24200000.0
2008-07-23 13:14:00,1.28334,1.28401,1.28329,1.28385,26400000.0
2008-07-23 13:15:00,1.28383,1.28391,1.28326,1.28326,9600000.0
2008-07-23 13:16:00,1.2835,1.28382,1.2835,1.28356,25400000.0
2008-07-23 13:17:00,1.28326,1.28379,1.28326,1.28339,19000000.0
2008-07-23 13:18:00,1.28377,1.28411,1.2835,1.2838,83800000.0
2008-07-23 13:19:00,1.28364,1.28414,1.28359,1.28364,18400000.0
2008-07-23 13:20:00,1.28377,1.28398,1.28341,1.28363,17200000.0
2008-07-23 13:21:00,1.28341,1.28341,1.28314,1.28335,19200000.0
2008-07-23 13:22:00,1.28357,1.28357,1.28315,1.28315,17400000.0
2008-07-23 13:23:00,1.2835,1.28394,1.28342,1.2835,36800000.0
2008-07-23 13:24:00,1.28318,1.2835,1.28285,1.28326,17400000.0
2008-07-23 13:25:00,1.28335,1.28367,1.28322,1.28322,78600000.0
2008-07-23 13:26:00,1.28274,1.28343,1.28261,1.28343,10800000.0
2008-07-23 13:27:00,1.28281,1.28321,1.28255,1.28321,16400000.0
2008-07-23 13:28:00,1.28295,1.28295,1.28266,1.28278,18000000.0
2008-07-23 13:29:00,1.28271,1.28277,1.28253,1.28253,29400000.0
2008-07-23 13:30:00,1.28252,1.28268,1.2824,1.2824,39400000.0
2008-07-23 13:31:00,1.28256,1.28283,1.28253,1.28283,12200000.0
2008-07-23 13:32:00,1.28301,1.2831,1.2828,1.28282,78800000.0
2008-07-23 13:33:00,1.28286,1.28338,1.28286,1.28291,18400000.0
2008-07-23 13:34:00,1.28307,1.2836,1.28299,1.28321,20800000.0
2008-07-23 13:35:00,1.28302,1.28327,1.28295,1.28295,28400000.0
2008-07-23 13:36:00,1.28312,1.28324,1.283,1.28305,22000000.0
2008-07-23 13:37:00,1.28304,1.28304,1.28277,1.28282,8000000.0
2008-07-23 13:38:00,1.28264,1.2831,1.28264,1.28278,14200000.0
2008-07-23 13:39:00,1.28313,1.28313,1.28273,1.28275,46000000.0
2008-07-23 13:40:00,1.2827,1.28303,1.28265,1.28284,51200000.0
2008-07-23 13:41:00,1.28265,1.28294,1.28258,1.28294,8400000.0
2008-07-23 13:42:00,1.28287,1.28323,1.28287,1.2831,7200000.0
2008-07-23 13:43:00,1.28339,1.28387,1.28337,1.28347,11800000.0
2008-07-23 13:44:00,1.28362,1.28394,1.28343,1.2837,10200000.0
2008-07-23 13:45:00,1.2837,1.2837,1.28338,1.28344,12700000.0
2008-07-23 13:46:00,1.28337,1.28359,1.28329,1.28359,13200000.0
2008-07-23 13:47:00,1.284,1.284,1.2838,1.2839,33800000.0
2008-07-23 13:48:00,1.28369,1.28378,1.28352,1.28378,33800000.0
2008-07-23 13:49:00,1.28357,1.28371,1.28337,1.2836,30600000.0
2008-07-23 13:50:00,1.2841,1.2842,1.284,1.2842,44600000.0
2008-07-23 13:51:00,1.28365,1.28416,1.28362,1.28402,44600000.0
2008-07-23 13:52:00,1.28392,1.28401,1.28382,1.28401,18600000.0
2008-07-23 13:53:00,1.28375,1.28375,1.28355,1.28358,15600000.0
2008-07-23 13:54:00,1.28353,1.28353,1.28309,1.28335,12400000.0
2008-07-23 13:55:00,1.28355,1.28374,1.28344,1.28359,29400000.0
2008-07-23 13:56:00,1.28353,1.28366,1.28353,1.28365,43000000.0
2008-07-23 13:57:00,1.28399,1.28399,1.2833,1.28379,10600000.0
2008-07-23 13:58:00,1.28356,1.28356,1.28324,1.28346,11000000.0
2008-07-23 13:59:00,1.28375,1.2838,1.28341,1.28367,43400000.0
2008-07-23 14:00:00,1.28359,1.28375,1.28334,1.28352,85800000.0
2008-07-23 14:01:00,1.28373,1.28416,1.28371,1.28394,78000000.0
2008-07-23 14:02:00,1.28351,1.28351,1.28313,1.28314,17200000.0
2008-07-23 14:03:00,1.28362,1.28368,1.28345,1.28345,17000000.0
2008-07-23 14:04:00,1.28383,1.28389,1.28312,1.28312,13200000.0
2008-07-23 14:05:00,1.28295,1.28348,1.28294,1.28294,9800000.0
2008-07-23 14:06:00,1.28306,1.28332,1.28279,1.28292,8800000.0
2008-07-23 14:07:00,1.2835,1.2835,1.2833,1.2834,12600000.0
2008-07-23 14:08:00,1.2835,1.2835,1.2833,1.2834,12600000.0
2008-07-23 14:09:00,1.2829,1.28319,1.28288,1.28288,12600000.0
2008-07-23 14:10:00,1.28293,1.28298,1.28265,1.28293,6800000.0
2008-07-23 14:11:00,1.28299,1.28344,1.28299,1.28322,12000000.0
2008-07-23 14:12:00,1.28319,1.28345,1.28289,1.28289,15200000.0
2008-07-23 14:13:00,1.28316,1.28332,1.28307,1.28307,25600000.0
2008-07-23 14:14:00,1.28297,1.28337,1.28289,1.28302,13600000.0
2008-07-23 14:15:00,1.28326,1.28326,1.28269,1.28271,21800000.0
2008-07-23 14:16:00,1.28287,1.28313,1.28253,1.28267,43400000.0
2008-07-23 14:17:00,1.28287,1.28332,1.28287,1.28304,11600000.0
2008-07-23 14:18:00,1.28312,1.28331,1.28283,1.28319,15400000.0
2008-07-23 14:19:00,1.28295,1.28326,1.28274,1.28305,10400000.0
2008-07-23 14:20:00,1.28354,1.28354,1.28336,1.28351,18200000.0
2008-07-23 14:21:00,1.28357,1.28357,1.28288,1.28288,20400000.0
2008-07-23 14:22:00,1.28295,1.28342,1.28295,1.28342,5800000.0
2008-07-23 14:23:00,1.28343,1.28365,1.28265,1.2834,34200000.0
2008-07-23 14:24:00,1.28295,1.28346,1.28285,1.28346,22800000.0
2008-07-23 14:25:00,1.28348,1.28379,1.28314,1.28379,10600000.0
2008-07-23 14:26:00,1.28349,1.28349,1.28306,1.28306,59800000.0
2008-07-23 14:27:00,1.28313,1.28341,1.28292,1.28324,39800000.0
2008-07-23 14:28:00,1.28264,1.28309,1.28264,1.2827,9400000.0
2008-07-23 14:29:00,1.28267,1.28359,1.28267,1.28359,50100000.0
2008-07-23 14:30:00,1.28316,1.28382,1.28316,1.28382,22400000.0
2008-07-23 14:31:00,1.28322,1.28327,1.28289,1.283,92600000.0
2008-07-23 14:32:00,1.28299,1.28342,1.28293,1.28307,55800000.0
2008-07-23 14:33:00,1.28284,1.28349,1.28284,1.28292,25000000.0
2008-07-23 14:34:00,1.28295,1.28329,1.28292,1.28292,8800000.0
2008-07-23 14:35:00,1.28328,1.28328,1.28272,1.28272,13400000.0
2008-07-23 14:36:00,1.2832,1.28339,1.28238,1.28292,28200000.0
2008-07-23 14:37:00,1.28248,1.28285,1.28223,1.28235,16200000.0
2008-07-23 14:38:00,1.28248,1.2825,1.28228,1.28243,34600000.0
2008-07-23 14:39:00,1.28228,1.28267,1.28227,1.28237,57800000.0
2008-07-23 14:40:00,1.28241,1.28255,1.28187,1.28187,9600000.0
2008-07-23 14:41:00,1.28198,1.28208,1.28192,1.28194,15400000.0
2008-07-23 14:42:00,1.28206,1.28242,1.28201,1.28206,10600000.0
2008-07-23 14:43:00,1.28234,1.2824,1.28184,1.2824,22000000.0
2008-07-23 14:44:00,1.28201,1.28248,1.28197,1.28197,23000000.0
2008-07-23 14:45:00,1.28212,1.28246,1.28204,1.28204,9800000.0
2008-07-23 14:46:00,1.28208,1.28208,1.28181,1.28188,49600000.0
2008-07-23 14:47:00,1.28188,1.28192,1.28176,1.28176,22000000.0
2008-07-23 14:48:00,1.28187,1.28212,1.28176,1.28188,13200000.0
2008-07-23 14:49:00,1.28181,1.28193,1.28181,1.28187,26400000.0
2008-07-23 14:50:00,1.28206,1.28223,1.28174,1.28217,60400000.0
2008-07-23 14:51:00,1.28229,1.28254,1.28209,1.28221,70400000.0
2008-07-23 14:52:00,1.28226,1.28226,1.282,1.282,43200000.0
2008-07-23 14:53:00,1.28191,1.28224,1.28191,1.28206,77200000.0
2008-07-23 14:54:00,1.28237,1.28237,1.28191,1.28216,9000000.0
2008-07-23 14:55:00,1.28222,1.28228,1.28157,1.28207,27200000.0
2008-07-23 14:56:00,1.28201,1.28253,1.28182,1.28192,98800000.0
2008-07-23 14:57:00,1.28218,1.28265,1.28218,1.28235,117800000.0
2008-07-23 14:58:00,1.28233,1.2826,1.28203,1.28235,87600000.0
2008-07-23 14:59:00,1.28221,1.28229,1.28196,1.28196,18000000.0
2008-07-23 15:00:00,1.28204,1.28229,1.28174,1.28174,12400000.0
2008-07-23 15:01:00,1.28222,1.28222,1.28185,1.28193,24600000.0
2008-07-23 15:02:00,1.28186,1.28186,1.28155,1.28155,25600000.0
2008-07-23 15:03:00,1.28154,1.28186,1.28132,1.28185,21200000.0
2008-07-23 15:04:00,1.28187,1.28204,1.28187,1.28189,66200000.0
2008-07-23 15:05:00,1.28185,1.28218,1.28182,1.282,19400000.0
2008-07-23 15:06:00,1.28225,1.28225,1.28187,1.28213,99400000.0
2008-07-23 15:07:00,1.28208,1.28208,1.2816,1.2816,86600000.0
2008-07-23 15:08:00,1.28183,1.28222,1.28159,1.28222,12200000.0
2008-07-23 15:09:00,1.28228,1.28228,1.28222,1.28222,2600000.0
2008-07-23 15:10:00,1.28264,1.28266,1.28241,1.2826,33800000.0
2008-07-23 15:11:00,1.28245,1.28261,1.28245,1.28261,28600000.0
2008-07-23 15:12:00,1.28244,1.28311,1.28228,1.28248,33200000.0
2008-07-23 15:13:00,1.28247,1.28271,1.28241,1.28265,18800000.0
2008-07-23 15:14:00,1.28268,1.28268,1.28217,1.28235,45600000.0
2008-07-23 15:15:00,1.28262,1.28287,1.28249,1.28249,28400000.0
2008-07-23 15:16:00,1.28246,1.28252,1.2822,1.2822,22400000.0
2008-07-23 15:17:00,1.28208,1.28269,1.28208,1.28217,71400000.0
2008-07-23 15:18:00,1.2822,1.28294,1.28219,1.28233,11600000.0
2008-07-23 15:19:00,1.28289,1.28289,1.28259,1.2828,6800000.0
2008-07-23 15:20:00,1.28271,1.28299,1.28256,1.28278,45000000.0
2008-07-23 15:21:00,1.28249,1.28298,1.28249,1.28259,12000000.0
2008-07-23 15:22:00,1.28261,1.28261,1.28251,1.28261,36800000.0
2008-07-23 15:23:00,1.28275,1.28298,1.2827,1.28273,43200000.0
2008-07-23 15:24:00,1.28265,1.28301,1.28253,1.28295,50400000.0
2008-07-23 15:25:00,1.28267,1.28267,1.28216,1.28225,91000000.0
2008-07-23 15:26:00,1.28198,1.28266,1.28198,1.28266,5800000.0
2008-07-23 15:27:00,1.28276,1.28292,1.2824,1.28242,110900000.0
2008-07-23 15:28:00,1.28266,1.283,1.28247,1.28249,119400000.0
2008-07-23 15:29:00,1.28237,1.28252,1.28215,1.28237,14000000.0
2008-07-23 15:30:00,1.28257,1.2829,1.28257,1.28261,11400000.0
2008-07-23 15:31:00,1.28281,1.28307,1.28262,1.28273,18400000.0
2008-07-23 15:32:00,1.28268,1.28306,1.28262,1.28276,26400000.0
2008-07-23 15:33:00,1.28248,1.2828,1.28248,1.28251,6000000.0
2008-07-23 15:34:00,1.28294,1.2833,1.28271,1.28281,138200000.0
2008-07-23 15:35:00,1.28277,1.28285,1.28236,1.28236,22600000.0
2008-07-23 15:36:00,1.28259,1.28259,1.28222,1.28225,10600000.0
2008-07-23 15:37:00,1.28244,1.28281,1.2823,1.2823,127400000.0
2008-07-23 15:38:00,1.28214,1.28247,1.28214,1.28224,8800000.0
2008-07-23 15:39:00,1.2826,1.2829,1.2825,1.2828,30000000.0
2008-07-23 15:40:00,1.28238,1.28261,1.28232,1.28257,30000000.0
2008-07-23 15:41:00,1.28244,1.28244,1.28194,1.28223,7600000.0
2008-07-23 15:42:00,1.28201,1.28207,1.28131,1.28131,67400000.0
2008-07-23 15:43:00,1.2817,1.2817,1.2814,1.28143,11600000.0
2008-07-23 15:44:00,1.28158,1.28175,1.2815,1.28153,16600000.0
2008-07-23 15:45:00,1.2814,1.28146,1.28122,1.2813,32600000.0
2008-07-23 15:46:00,1.28122,1.28148,1.28122,1.28135,14400000.0
2008-07-23 15:47:00,1.28191,1.28196,1.28141,1.28183,17200000.0
2008-07-23 15:48:00,1.28152,1.28188,1.28148,1.28148,33200000.0
2008-07-23 15:49:00,1.28161,1.28211,1.28158,1.28169,13000000.0
2008-07-23 15:50:00,1.28186,1.28186,1.28135,1.28135,18600000.0
2008-07-23 15:51:00,1.28189,1.2823,1.28189,1.28225,3000000.0
2008-07-23 15:52:00,1.28228,1.28249,1.282,1.282,10000000.0
2008-07-23 15:53:00,1.28228,1.28276,1.28213,1.28227,11200000.0
2008-07-23 15:54:00,1.28231,1.28246,1.28208,1.28208,16800000.0
2008-07-23 15:55:00,1.28243,1.28243,1.28197,1.28199,11400000.0
2008-07-23 15:56:00,1.28173,1.28231,1.28173,1.28231,13000000.0
2008-07-23 15:57:00,1.28231,1.28246,1.28173,1.28246,22800000.0
2008-07-23 15:58:00,1.28243,1.28256,1.28217,1.28256,10600000.0
2008-07-23 15:59:00,1.28209,1.28227,1.28199,1.282,23800000.0
2008-07-23 16:00:00,1.2818,1.28247,1.28164,1.28164,11200000.0
2008-07-23 16:01:00,1.28178,1.28178,1.28154,1.28169,19600000.0
2008-07-23 16:02:00,1.28163,1.28185,1.28156,1.28156,16200000.0
2008-07-23 16:03:00,1.28154,1.28205,1.2813,1.2814,14400000.0
2008-07-23 16:04:00,1.28216,1.28244,1.28175,1.28187,20800000.0
2008-07-23 16:05:00,1.28173,1.28197,1.28136,1.28136,32400000.0
2008-07-23 16:06:00,1.2813,1.2815,1.28091,1.28091,10600000.0
2008-07-23 16:07:00,1.282,1.28202,1.28139,1.28139,14000000.0
2008-07-23 16:08:00,1.28182,1.28189,1.28143,1.28159,19200000.0
2008-07-23 16:09:00,1.28157,1.28181,1.28129,1.28138,14200000.0
2008-07-23 16:10:00,1.28127,1.28144,1.28112,1.28128,11800000.0
2008-07-23 16:11:00,1.28156,1.2821,1.28156,1.2821,12600000.0
2008-07-23 16:12:00,1.28213,1.28226,1.28165,1.28226,12000000.0
2008-07-23 16:13:00,1.28205,1.28231,1.28182,1.28182,19400000.0
2008-07-23 16:14:00,1.28228,1.28238,1.28194,1.28234,14400000.0
2008-07-23 16:15:00,1.282,1.2822,1.28176,1.2822,21000000.0
2008-07-23 16:16:00,1.28188,1.28219,1.28181,1.28184,24800000.0
2008-07-23 16:17:00,1.28198,1.28198,1.28156,1.28172,6800000.0
2008-07-23 16:18:00,1.28195,1.28209,1.28154,1.28154,11000000.0
2008-07-23 16:19:00,1.28153,1.28183,1.2815,1.28151,20200000.0
2008-07-23 16:20:00,1.28184,1.28184,1.28137,1.28137,8800000.0
2008-07-23 16:21:00,1.28133,1.28133,1.28071,1.28071,25800000.0
2008-07-23 16:22:00,1.28092,1.28098,1.28088,1.28095,7800000.0
2008-07-23 16:23:00,1.28044,1.28069,1.28044,1.28049,27400000.0
2008-07-23 16:24:00,1.28007,1.28065,1.28007,1.28018,10400000.0
2008-07-23 16:25:00,1.27975,1.28048,1.27973,1.28027,10400000.0
2008-07-23 16:26:00,1.28069,1.28072,1.28059,1.28066,14800000.0
2008-07-23 16:27:00,1.28036,1.28074,1.28024,1.28031,12200000.0
2008-07-23 16:28:00,1.28035,1.2806,1.27995,1.2804,9200000.0
2008-07-23 16:29:00,1.28064,1.28066,1.28015,1.28035,16800000.0
2008-07-23 16:30:00,1.28054,1.28054,1.27977,1.27986,20200000.0
2008-07-23 16:31:00,1.2794,1.28,1.2794,1.2799,10200000.0
2008-07-23 16:32:00,1.2802,1.2802,1.28018,1.28018,11200000.0
2008-07-23 16:33:00,1.28016,1.28016,1.27947,1.28001,11000000.0
2008-07-23 16:34:00,1.28015,1.28015,1.27956,1.28003,17400000.0
2008-07-23 16:35:00,1.28022,1.28059,1.28002,1.28002,21600000.0
2008-07-23 16:36:00,1.28023,1.28056,1.28003,1.28056,30200000.0
2008-07-23 16:37:00,1.28039,1.28085,1.28032,1.2808,18800000.0
2008-07-23 16:38:00,1.28083,1.28111,1.28071,1.28083,16000000.0
2008-07-23 16:39:00,1.2806,1.28065,1.28031,1.28031,14600000.0
2008-07-23 16:40:00,1.2802,1.28045,1.28003,1.28045,12800000.0
2008-07-23 16:41:00,1.28044,1.28044,1.27995,1.28003,12400000.0
2008-07-23 16:42:00,1.28044,1.28092,1.28044,1.28057,32200000.0
2008-07-23 16:43:00,1.28072,1.28085,1.28028,1.28067,8000000.0
2008-07-23 16:44:00,1.28089,1.28096,1.28066,1.28092,25400000.0
2008-07-23 16:45:00,1.28032,1.2807,1.28032,1.28046,11800000.0
2008-07-23 16:46:00,1.28077,1.28109,1.28069,1.28103,18400000.0
2008-07-23 16:47:00,1.28074,1.28121,1.28074,1.28095,25400000.0
2008-07-23 16:48:00,1.28085,1.28129,1.28032,1.28032,8400000.0
2008-07-23 16:49:00,1.28037,1.28088,1.28024,1.28068,10600000.0
2008-07-23 16:50:00,1.28085,1.28085,1.28051,1.2808,17800000.0
2008-07-23 16:51:00,1.28093,1.2813,1.28075,1.28099,28800000.0
2008-07-23 16:52:00,1.28108,1.28166,1.2806,1.28104,18800000.0
2008-07-23 16:53:00,1.28101,1.2814,1.28101,1.28131,28600000.0
2008-07-23 16:54:00,1.28125,1.28165,1.28091,1.28091,17400000.0
2008-07-23 16:55:00,1.2808,1.2808,1.28037,1.28055,15800000.0
2008-07-23 16:56:00,1.28071,1.28133,1.28071,1.28132,8000000.0
2008-07-23 16:57:00,1.28085,1.28129,1.28068,1.28091,18800000.0
2008-07-23 16:58:00,1.28138,1.28144,1.28098,1.28098,9400000.0
2008-07-23 16:59:00,1.28166,1.2821,1.28138,1.2821,15200000.0
2008-07-23 17:00:00,1.28163,1.28212,1.28133,1.28212,13000000.0
2008-07-23 17:01:00,1.28195,1.28234,1.28158,1.28234,18400000.0
2008-07-23 17:02:00,1.28208,1.28223,1.28146,1.28146,22800000.0
2008-07-23 17:03:00,1.28154,1.282,1.28154,1.28167,22800000.0
2008-07-23 17:04:00,1.2817,1.28212,1.28146,1.28169,15400000.0
2008-07-23 17:05:00,1.28079,1.28136,1.28079,1.28136,14000000.0
2008-07-23 17:06:00,1.28169,1.28197,1.28117,1.28164,21000000.0
2008-07-23 17:07:00,1.28208,1.28216,1.28152,1.28202,13400000.0
2008-07-23 17:08:00,1.28174,1.28195,1.28169,1.28195,3600000.0
2008-07-23 17:09:00,1.2815,1.28195,1.28149,1.28149,15200000.0
2008-07-23 17:10:00,1.28162,1.28202,1.28152,1.2818,23400000.0
2008-07-23 17:11:00,1.28157,1.28202,1.28157,1.28161,23000000.0
2008-07-23 17:12:00,1.28158,1.28225,1.28148,1.2817,14200000.0
2008-07-23 17:13:00,1.28208,1.28227,1.28208,1.28227,2000000.0
2008-07-23 17:14:00,1.2822,1.28262,1.28219,1.28262,7200000.0
2008-07-23 17:15:00,1.28223,1.28287,1.28215,1.28232,10200000.0
2008-07-23 17:16:00,1.28213,1.28213,1.28134,1.2819,16600000.0
2008-07-23 17:17:00,1.28155,1.28203,1.28148,1.28175,11600000.0
2008-07-23 17:18:00,1.28186,1.28206,1.28178,1.28199,5200000.0
2008-07-23 17:19:00,1.28166,1.28215,1.28166,1.28181,7600000.0
2008-07-23 17:20:00,1.28148,1.28177,1.28128,1.28162,26800000.0
2008-07-23 17:21:00,1.28194,1.28197,1.28113,1.2817,16600000.0
2008-07-23 17:22:00,1.2819,1.28197,1.28134,1.28159,18800000.0
2008-07-23 17:23:00,1.28129,1.28192,1.28129,1.28192,14000000.0
2008-07-23 17:24:00,1.28168,1.28219,1.28149,1.28196,33800000.0
2008-07-23 17:25:00,1.28228,1.28254,1.2822,1.28237,13400000.0
2008-07-23 17:26:00,1.28238,1.28238,1.2821,1.2821,10000000.0
2008-07-23 17:27:00,1.2828,1.2828,1.2826,1.2827,24800000.0
2008-07-23 17:28:00,1.28238,1.2825,1.28229,1.28229,24800000.0
2008-07-23 17:29:00,1.28286,1.28286,1.28228,1.28246,8800000.0
2008-07-23 17:30:00,1.28264,1.28264,1.28235,1.28235,2000000.0
2008-07-23 17:31:00,1.28252,1.28252,1.28204,1.2823,16800000.0
2008-07-23 17:32:00,1.28221,1.28237,1.28176,1.28199,16400000.0
2008-07-23 17:33:00,1.282,1.28213,1.28151,1.28151,20600000.0
2008-07-23 17:34:00,1.28134,1.28167,1.28108,1.28126,35800000.0
2008-07-23 17:35:00,1.28132,1.28182,1.28129,1.28146,18000000.0
2008-07-23 17:36:00,1.2815,1.28166,1.28125,1.28125,12400000.0
2008-07-23 17:37:00,1.28142,1.28176,1.28141,1.28176,5800000.0
2008-07-23 17:38:00,1.28129,1.28203,1.28091,1.28091,13600000.0
2008-07-23 17:39:00,1.28053,1.28164,1.28053,1.28164,19200000.0
2008-07-23 17:40:00,1.28135,1.28183,1.28135,1.28141,11200000.0
2008-07-23 17:41:00,1.28097,1.28113,1.2808,1.28099,14000000.0
2008-07-23 17:42:00,1.28165,1.2819,1.28137,1.2819,13400000.0
2008-07-23 17:43:00,1.28157,1.28161,1.28141,1.28141,7600000.0
2008-07-23 17:44:00,1.28189,1.28189,1.28099,1.28134,16600000.0
2008-07-23 17:45:00,1.28081,1.2815,1.28081,1.28097,23000000.0
2008-07-23 17:46:00,1.2809,1.28121,1.28083,1.28104,15800000.0
2008-07-23 17:47:00,1.28076,1.28122,1.28043,1.28122,17000000.0
2008-07-23 17:48:00,1.28099,1.28126,1.28088,1.28126,12000000.0
2008-07-23 17:49:00,1.28067,1.28087,1.28019,1.28087,23900000.0
2008-07-23 17:50:00,1.28033,1.28058,1.28013,1.28023,40600000.0
2008-07-23 17:51:00,1.27998,1.28068,1.27998,1.27998,19400000.0
2008-07-23 17:52:00,1.28017,1.2804,1.27949,1.27949,20800000.0
2008-07-23 17:53:00,1.28034,1.28057,1.2803,1.2803,6200000.0
2008-07-23 17:54:00,1.28025,1.28043,1.28022,1.28023,10800000.0
2008-07-23 17:55:00,1.2804,1.2804,1.27978,1.2801,23000000.0
2008-07-23 17:56:00,1.28035,1.28065,1.28034,1.28061,17400000.0
2008-07-23 17:57:00,1.28087,1.28087,1.2799,1.28062,21600000.0
2008-07-23 17:58:00,1.28068,1.28109,1.28061,1.28109,11200000.0
2008-07-23 17:59:00,1.28103,1.28128,1.28047,1.28047,21000000.0
2008-07-23 18:00:00,1.28079,1.28086,1.28052,1.28086,14600000.0
2008-07-23 18:01:00,1.28093,1.28164,1.2809,1.28155,22600000.0
2008-07-23 18:02:00,1.28098,1.28122,1.28055,1.28055,8800000.0
2008-07-23 18:03:00,1.28062,1.28122,1.28049,1.28108,17800000.0
2008-07-23 18:04:00,1.28122,1.28122,1.28023,1.28047,20600000.0
2008-07-23 18:05:00,1.2801,1.28079,1.2801,1.28058,21600000.0
2008-07-23 18:06:00,1.28065,1.28077,1.28044,1.28077,16600000.0
2008-07-23 18:07:00,1.2806,1.28103,1.28053,1.28072,25800000.0
2008-07-23 18:08:00,1.28063,1.28076,1.28063,1.28076,2600000.0
2008-07-23 18:09:00,1.28071,1.28105,1.28051,1.28051,17800000.0
2008-07-23 18:10:00,1.28072,1.28088,1.2805,1.28084,14600000.0
2008-07-23 18:11:00,1.2803,1.28097,1.28012,1.28016,23900000.0
2008-07-23 18:12:00,1.28008,1.28018,1.28004,1.28006,12800000.0
2008-07-23 18:13:00,1.2802,1.28068,1.28004,1.28007,13200000.0
2008-07-23 18:14:00,1.27957,1.28024,1.27957,1.28024,14000000.0
2008-07-23 18:15:00,1.28035,1.28035,1.27976,1.27994,12600000.0
2008-07-23 18:16:00,1.2797,1.28025,1.2797,1.28006,22600000.0
2008-07-23 18:17:00,1.2803,1.2803,1.27989,1.27996,18000000.0
2008-07-23 18:18:00,1.28004,1.28025,1.27962,1.28025,13000000.0
2008-07-23 18:19:00,1.27998,1.2802,1.27966,1.27966,25000000.0
2008-07-23 18:20:00,1.28,1.28006,1.27926,1.28006,18200000.0
2008-07-23 18:21:00,1.27994,1.27994,1.27919,1.27919,22600000.0
2008-07-23 18:22:00,1.27957,1.27971,1.2793,1.27936,23200000.0
2008-07-23 18:23:00,1.27986,1.28018,1.27981,1.27981,17400000.0
2008-07-23 18:24:00,1.27966,1.27977,1.2792,1.27977,13600000.0
2008-07-23 18:25:00,1.27973,1.28028,1.27956,1.28011,19000000.0
2008-07-23 18:26:00,1.27991,1.28071,1.27991,1.28031,15800000.0
2008-07-23 18:27:00,1.28028,1.28081,1.28019,1.28081,29000000.0
2008-07-23 18:28:00,1.28018,1.2803,1.27968,1.27984,18400000.0
2008-07-23 18:29:00,1.28038,1.28047,1.2799,1.28028,30000000.0
2008-07-23 18:30:00,1.2803,1.28039,1.2803,1.28039,5600000.0
2008-07-23 18:31:00,1.28053,1.28083,1.28028,1.28032,15800000.0
2008-07-23 18:32:00,1.28041,1.28087,1.28041,1.28066,15800000.0
2008-07-23 18:33:00,1.28001,1.28018,1.27985,1.27985,11800000.0
2008-07-23 18:34:00,1.27975,1.27976,1.27926,1.27928,23600000.0
2008-07-23 18:35:00,1.27961,1.27961,1.27874,1.27956,10400000.0
2008-07-23 18:36:00,1.27948,1.27959,1.27948,1.27959,29000000.0
2008-07-23 18:37:00,1.27948,1.27999,1.27924,1.27944,10600000.0
2008-07-23 18:38:00,1.27942,1.27978,1.27919,1.27978,25700000.0
2008-07-23 18:39:00,1.27979,1.2805,1.27969,1.27969,19200000.0
2008-07-23 18:40:00,1.28019,1.28046,1.28005,1.28026,12800000.0
2008-07-23 18:41:00,1.28015,1.28028,1.28005,1.28005,16200000.0
2008-07-23 18:42:00,1.28002,1.28064,1.28,1.28,10000000.0
2008-07-23 18:43:00,1.28008,1.2805,1.27982,1.28022,30400000.0
2008-07-23 18:44:00,1.28023,1.28036,1.28007,1.28036,14400000.0
2008-07-23 18:45:00,1.27977,1.27989,1.27954,1.27989,14000000.0
2008-07-23 18:46:00,1.27976,1.27987,1.27949,1.27956,18200000.0
2008-07-23 18:47:00,1.27933,1.27944,1.27909,1.27944,11000000.0
2008-07-23 18:48:00,1.27935,1.27959,1.2793,1.27936,20400000.0
2008-07-23 18:49:00,1.27938,1.27984,1.27917,1.27952,15400000.0
2008-07-23 18:50:00,1.2797,1.2798,1.2797,1.2798,26400000.0
2008-07-23 18:51:00,1.27976,1.27977,1.27929,1.27954,26400000.0
2008-07-23 18:52:00,1.27917,1.27944,1.27893,1.27893,17000000.0
2008-07-23 18:53:00,1.2796,1.2797,1.2794,1.2796,21200000.0
2008-07-23 18:54:00,1.2794,1.2794,1.2793,1.2793,21200000.0
2008-07-23 18:55:00,1.27897,1.27941,1.27897,1.2794,21200000.0
2008-07-23 18:56:00,1.2797,1.2797,1.2796,1.2796,15800000.0
2008-07-23 18:57:00,1.27895,1.2795,1.27895,1.27917,15800000.0
2008-07-23 18:58:00,1.2799,1.2799,1.2798,1.2798,12200000.0
2008-07-23 18:59:00,1.27927,1.27937,1.2785,1.27907,12200000.0
2008-07-23 19:00:00,1.27936,1.27945,1.27905,1.27921,22400000.0
2008-07-23 19:01:00,1.27956,1.27978,1.27933,1.27955,11600000.0
2008-07-23 19:02:00,1.2795,1.27953,1.27915,1.27934,15000000.0
2008-07-23 19:03:00,1.27906,1.27931,1.27893,1.27893,23200000.0
2008-07-23 19:04:00,1.27913,1.27982,1.27906,1.27925,31600000.0
2008-07-23 19:05:00,1.2793,1.27962,1.27918,1.27962,18000000.0
2008-07-23 19:06:00,1.27992,1.28007,1.2795,1.27954,15400000.0
2008-07-23 19:07:00,1.27974,1.27988,1.27937,1.27949,15800000.0
2008-07-23 19:08:00,1.2799,1.28,1.2798,1.2798,15000000.0
2008-07-23 19:09:00,1.27937,1.27956,1.27919,1.27931,15000000.0
2008-07-23 19:10:00,1.27988,1.27988,1.27962,1.27985,14000000.0
2008-07-23 19:11:00,1.27951,1.27986,1.27951,1.27968,8800000.0
2008-07-23 19:12:00,1.27979,1.28009,1.27956,1.27968,24800000.0
2008-07-23 19:13:00,1.27998,1.28021,1.2797,1.2797,17600000.0
2008-07-23 19:14:00,1.27987,1.2802,1.27987,1.27994,9000000.0
2008-07-23 19:15:00,1.28022,1.28022,1.27963,1.27963,14200000.0
2008-07-23 19:16:00,1.27998,1.28032,1.27982,1.28003,19000000.0
2008-07-23 19:17:00,1.27971,1.28012,1.27971,1.28009,5800000.0
2008-07-23 19:18:00,1.28014,1.28033,1.28009,1.28033,5800000.0
2008-07-23 19:19:00,1.28042,1.28043,1.27987,1.27987,14800000.0
2008-07-23 19:20:00,1.27925,1.27947,1.27908,1.27908,8400000.0
2008-07-23 19:21:00,1.27937,1.2796,1.27921,1.27944,18400000.0
2008-07-23 19:22:00,1.2797,1.27972,1.27895,1.27915,14400000.0
2008-07-23 19:23:00,1.27942,1.27973,1.27942,1.2797,9000000.0
2008-07-23 19:24:00,1.27954,1.28011,1.27938,1.28011,20000000.0
2008-07-23 19:25:00,1.27992,1.27992,1.27942,1.27949,22800000.0
2008-07-23 19:26:00,1.2794,1.27951,1.2792,1.2792,18400000.0
2008-07-23 19:27:00,1.2795,1.2795,1.2795,1.2795,32600000.0
2008-07-23 19:28:00,1.2794,1.2795,1.2794,1.2795,32600000.0
2008-07-23 19:29:00,1.2797,1.2797,1.2796,1.2796,32600000.0
2008-07-23 19:30:00,1.27926,1.27926,1.27871,1.27892,32600000.0
2008-07-23 19:31:00,1.2793,1.2794,1.2793,1.2794,26600000.0
2008-07-23 19:32:00,1.27912,1.27963,1.27897,1.27927,26600000.0
2008-07-23 19:33:00,1.2799,1.28,1.2798,1.2799,11200000.0
2008-07-23 19:34:00,1.27951,1.28014,1.27949,1.28014,11200000.0
2008-07-23 19:35:00,1.28017,1.28039,1.28006,1.28006,15800000.0
2008-07-23 19:36:00,1.28006,1.28058,1.27987,1.28031,17000000.0
2008-07-23 19:37:00,1.28034,1.28102,1.28019,1.28067,21800000.0
2008-07-23 19:38:00,1.28065,1.28068,1.28018,1.28019,18600000.0
2008-07-23 19:39:00,1.28015,1.28057,1.28008,1.28038,17400000.0
2008-07-23 19:40:00,1.28005,1.2806,1.27988,1.28038,10400000.0
2008-07-23 19:41:00,1.28083,1.28083,1.28016,1.28042,11600000.0
2008-07-23 19:42:00,1.28029,1.28062,1.28007,1.28028,21200000.0
2008-07-23 19:43:00,1.2803,1.28055,1.28015,1.28015,12000000.0
2008-07-23 19:44:00,1.28029,1.28042,1.28012,1.28042,12200000.0
2008-07-23 19:45:00,1.28042,1.28045,1.28012,1.28045,10600000.0
2008-07-23 19:46:00,1.28027,1.28036,1.28006,1.28016,27600000.0
2008-07-23 19:47:00,1.28071,1.2811,1.28058,1.28077,30800000.0
2008-07-23 19:48:00,1.28039,1.28057,1.27997,1.27997,18600000.0
2008-07-23 19:49:00,1.28022,1.28022,1.27997,1.27997,4200000.0
2008-07-23 19:50:00,1.27974,1.27974,1.2795,1.27964,8000000.0
2008-07-23 19:51:00,1.27973,1.28029,1.27948,1.27966,18400000.0
2008-07-23 19:52:00,1.27965,1.27996,1.27965,1.27996,8200000.0
2008-07-23 19:53:00,1.2806,1.2806,1.2806,1.2806,15000000.0
2008-07-23 19:54:00,1.28013,1.28033,1.27987,1.27989,15000000.0
2008-07-23 19:55:00,1.28006,1.2802,1.27976,1.27982,27600000.0
2008-07-23 19:56:00,1.27911,1.27969,1.27901,1.27901,17600000.0
2008-07-23 19:57:00,1.27908,1.27918,1.27908,1.27918,6600000.0
2008-07-23 19:58:00,1.27988,1.28004,1.27939,1.27939,12800000.0
2008-07-23 19:59:00,1.27931,1.27942,1.27906,1.2794,5800000.0
2008-07-23 20:00:00,1.27955,1.27972,1.27953,1.27963,10800000.0
2008-07-23 20:01:00,1.27979,1.27991,1.27896,1.2797,22800000.0
2008-07-23 20:02:00,1.2799,1.28023,1.2798,1.27998,28600000.0
2008-07-23 20:03:00,1.27973,1.28015,1.27973,1.28015,13400000.0
2008-07-23 20:04:00,1.27958,1.28013,1.27958,1.2798,8800000.0
2008-07-23 20:05:00,1.2802,1.2802,1.27996,1.27998,14800000.0
2008-07-23 20:06:00,1.28025,1.28025,1.2798,1.2798,26600000.0
2008-07-23 20:07:00,1.27962,1.27981,1.27924,1.27924,14800000.0
2008-07-23 20:08:00,1.27906,1.27932,1.27891,1.27891,17400000.0
2008-07-23 20:09:00,1.27899,1.27951,1.27875,1.27951,14800000.0
2008-07-23 20:10:00,1.27941,1.27941,1.27886,1.27886,21200000.0
2008-07-23 20:11:00,1.27846,1.27883,1.27846,1.2785,16000000.0
2008-07-23 20:12:00,1.2784,1.27892,1.2784,1.27888,15000000.0
2008-07-23 20:13:00,1.27885,1.27926,1.27885,1.279,14600000.0
2008-07-23 20:14:00,1.27866,1.27874,1.27866,1.27874,3200000.0
2008-07-23 20:15:00,1.27879,1.27918,1.27841,1.27872,21600000.0
2008-07-23 20:16:00,1.279,1.279,1.2789,1.2789,15000000.0
2008-07-23 20:17:00,1.27857,1.27895,1.2784,1.27867,15000000.0
2008-07-23 20:18:00,1.27857,1.27898,1.27837,1.27866,16600000.0
2008-07-23 20:19:00,1.279,1.2792,1.279,1.2792,19000000.0
2008-07-23 20:20:00,1.27874,1.27918,1.27854,1.27858,19000000.0
2008-07-23 20:21:00,1.27835,1.27885,1.27835,1.27847,12600000.0
2008-07-23 20:22:00,1.27839,1.27878,1.27839,1.27857,17200000.0
2008-07-23 20:23:00,1.27853,1.27884,1.27853,1.2787,7800000.0
2008-07-23 20:24:00,1.27839,1.27881,1.27828,1.27881,17200000.0
2008-07-23 20:25:00,1.27842,1.27874,1.27842,1.27851,10000000.0
2008-07-23 20:26:00,1.27831,1.27885,1.27831,1.27885,14000000.0
2008-07-23 20:27:00,1.27873,1.27905,1.27873,1.27881,27600000.0
2008-07-23 20:28:00,1.27886,1.27886,1.27858,1.27886,4600000.0
2008-07-23 20:29:00,1.2791,1.2793,1.2791,1.2792,10400000.0
2008-07-23 20:30:00,1.2793,1.2793,1.2792,1.2792,10400000.0
2008-07-23 20:31:00,1.27882,1.27882,1.27833,1.27833,10400000.0
2008-07-23 20:32:00,1.27885,1.27901,1.27885,1.27894,9400000.0
2008-07-23 20:33:00,1.27891,1.2791,1.27862,1.2791,7400000.0
2008-07-23 20:34:00,1.27929,1.27929,1.2791,1.27913,11000000.0
2008-07-23 20:35:00,1.27916,1.2792,1.27863,1.27867,12200000.0
2008-07-23 20:36:00,1.27859,1.27869,1.27849,1.27869,13800000.0
2008-07-23 20:37:00,1.27864,1.27864,1.27837,1.27859,6200000.0
2008-07-23 20:38:00,1.27799,1.27876,1.27799,1.27833,13200000.0
2008-07-23 20:39:00,1.2788,1.2791,1.2788,1.279,17400000.0
2008-07-23 20:40:00,1.2789,1.2791,1.2789,1.279,17400000.0
2008-07-23 20:41:00,1.27825,1.27862,1.27825,1.27831,17400000.0
2008-07-23 20:42:00,1.2783,1.27839,1.2782,1.27839,7400000.0
2008-07-23 20:43:00,1.27848,1.27864,1.27805,1.2786,10800000.0
2008-07-23 20:44:00,1.2791,1.2792,1.2789,1.2792,20400000.0
2008-07-23 20:45:00,1.2791,1.2792,1.2791,1.2792,20400000.0
2008-07-23 20:46:00,1.27862,1.27885,1.27862,1.27869,20400000.0
2008-07-23 20:47:00,1.27871,1.27924,1.27871,1.27872,18800000.0
2008-07-23 20:48:00,1.27878,1.2793,1.27878,1.27913,10600000.0
2008-07-23 20:49:00,1.2794,1.27959,1.27929,1.27947,11600000.0
2008-07-23 20:50:00,1.27946,1.27975,1.27924,1.27925,14200000.0
2008-07-23 20:51:00,1.27959,1.27988,1.27946,1.27946,14000000.0
2008-07-23 20:52:00,1.27982,1.27982,1.27958,1.27972,4600000.0
2008-07-23 20:53:00,1.27952,1.28003,1.27952,1.27982,13400000.0
2008-07-23 20:54:00,1.28009,1.28046,1.27999,1.28028,16800000.0
2008-07-23 20:55:00,1.2804,1.2804,1.28001,1.28001,10000000.0
2008-07-23 20:56:00,1.28011,1.28043,1.27979,1.27979,23000000.0
2008-07-23 20:57:00,1.2805,1.2806,1.2804,1.2806,22200000.0
2008-07-23 20:58:00,1.28038,1.28038,1.27985,1.28006,22200000.0
2008-07-23 20:59:00,1.2806,1.2808,1.2805,1.2806,10000000.0
2008-07-23 21:00:00,1.28007,1.2801,1.27986,1.27986,10000000.0
2008-07-23 21:01:00,1.27973,1.28013,1.27941,1.28013,15400000.0
2008-07-23 21:02:00,1.2803,1.2803,1.28,1.28,4000000.0
2008-07-23 21:03:00,1.28001,1.28021,1.28001,1.28002,4000000.0
2008-07-23 21:04:00,1.27997,1.28015,1.27988,1.27988,3600000.0
2008-07-23 21:05:00,1.28004,1.28006,1.27988,1.28004,17200000.0
2008-07-23 21:06:00,1.27997,1.27997,1.27926,1.2795,8400000.0
2008-07-23 21:07:00,1.27914,1.27957,1.27914,1.27949,10200000.0
2008-07-23 21:08:00,1.27964,1.27981,1.27937,1.27948,35400000.0
2008-07-23 21:09:00,1.27985,1.28026,1.27985,1.28013,10000000.0
2008-07-23 21:10:00,1.28045,1.28045,1.28003,1.28026,30800000.0
2008-07-23 21:11:00,1.28019,1.28019,1.27972,1.28003,18200000.0
2008-07-23 21:12:00,1.28027,1.28043,1.28018,1.28028,8400000.0
2008-07-23 21:13:00,1.28049,1.28049,1.27966,1.27966,11200000.0
2008-07-23 21:14:00,1.28025,1.28025,1.28022,1.28022,2600000.0
2008-07-23 21:15:00,1.28038,1.28066,1.28008,1.28066,21600000.0
2008-07-23 21:16:00,1.28039,1.28076,1.2802,1.28024,8400000.0
2008-07-23 21:17:00,1.28047,1.28056,1.2804,1.28049,8200000.0
2008-07-23 21:18:00,1.28051,1.2808,1.28043,1.2808,8400000.0
2008-07-23 21:19:00,1.2807,1.2807,1.2807,1.2807,16200000.0
2008-07-23 21:20:00,1.2808,1.2808,1.28046,1.28051,16200000.0
2008-07-23 21:21:00,1.28038,1.28064,1.28031,1.28031,14800000.0
2008-07-23 21:22:00,1.28035,1.28055,1.28008,1.28021,23000000.0
2008-07-23 21:23:00,1.28052,1.28096,1.28035,1.2808,13600000.0
2008-07-23 21:24:00,1.281,1.281,1.2803,1.2803,24200000.0
2008-07-23 21:25:00,1.28051,1.28079,1.27999,1.2804,24200000.0
2008-07-23 21:26:00,1.28033,1.28033,1.28022,1.28022,3200000.0
2008-07-23 21:27:00,1.28031,1.28059,1.2799,1.28007,13400000.0
2008-07-23 21:28:00,1.28021,1.28036,1.28016,1.28036,8600000.0
2008-07-23 21:29:00,1.28031,1.28038,1.28025,1.28038,25000000.0
2008-07-23 21:30:00,1.2804,1.2804,1.28014,1.28014,11200000.0
2008-07-23 21:31:00,1.2802,1.2802,1.2801,1.2801,6200000.0
2008-07-23 21:32:00,1.27966,1.28039,1.27966,1.28003,6200000.0
2008-07-23 21:33:00,1.27977,1.28014,1.2797,1.28014,15400000.0
2008-07-23 21:34:00,1.28,1.2803,1.28,1.2801,14800000.0
2008-07-23 21:35:00,1.2805,1.2805,1.2805,1.2805,14800000.0
2008-07-23 21:36:00,1.28009,1.28052,1.28009,1.28032,14800000.0
2008-07-23 21:37:00,1.28009,1.28047,1.27997,1.28047,6200000.0
2008-07-23 21:38:00,1.28019,1.28068,1.28008,1.28008,14800000.0
2008-07-23 21:39:00,1.28014,1.28058,1.27996,1.28046,15400000.0
2008-07-23 21:40:00,1.28059,1.28075,1.28038,1.28047,30000000.0
2008-07-23 21:41:00,1.2804,1.2806,1.2803,1.2804,11600000.0
2008-07-23 21:42:00,1.28109,1.28109,1.28059,1.28095,11600000.0
2008-07-23 21:43:00,1.28065,1.28074,1.28033,1.28051,18000000.0
2008-07-23 21:44:00,1.27987,1.28072,1.27987,1.28072,8000000.0
2008-07-23 21:45:00,1.2809,1.28126,1.28073,1.2809,9400000.0
2008-07-23 21:46:00,1.28037,1.2812,1.28037,1.28086,27000000.0
2008-07-23 21:47:00,1.28062,1.28089,1.28049,1.28066,8600000.0
2008-07-23 21:48:00,1.28063,1.28068,1.28046,1.28046,9800000.0
2008-07-23 21:49:00,1.28026,1.28051,1.28012,1.28012,11400000.0
2008-07-23 21:50:00,1.28029,1.28029,1.27978,1.27989,17000000.0
2008-07-23 21:51:00,1.27992,1.27992,1.27895,1.27895,6400000.0
2008-07-23 21:52:00,1.2794,1.27967,1.27931,1.27936,19000000.0
2008-07-23 21:53:00,1.27937,1.27975,1.2791,1.2791,18000000.0
2008-07-23 21:54:00,1.2796,1.27967,1.27916,1.27916,5200000.0
2008-07-23 21:55:00,1.2797,1.2797,1.27945,1.27945,3200000.0
2008-07-23 21:56:00,1.27921,1.27966,1.27908,1.27965,18400000.0
2008-07-23 21:57:00,1.27939,1.27939,1.27915,1.27915,2600000.0
2008-07-23 21:58:00,1.27931,1.27957,1.27926,1.27957,13600000.0
2008-07-23 21:59:00,1.27937,1.27972,1.27937,1.27972,12700000.0
2008-07-23 22:00:00,1.27945,1.27948,1.2791,1.2791,11600000.0
2008-07-23 22:01:00,1.27927,1.27927,1.27866,1.27877,13200000.0
2008-07-23 22:02:00,1.27908,1.27944,1.27887,1.27922,16200000.0
2008-07-23 22:03:00,1.27891,1.27961,1.27891,1.2793,13200000.0
2008-07-23 22:04:00,1.2795,1.27997,1.2795,1.27986,18000000.0
2008-07-23 22:05:00,1.2796,1.2796,1.27936,1.27936,11800000.0
2008-07-23 22:06:00,1.27951,1.27958,1.27924,1.27958,15400000.0
2008-07-23 22:07:00,1.27958,1.27981,1.27931,1.27931,14800000.0
2008-07-23 22:08:00,1.27948,1.27965,1.27922,1.27922,11600000.0
2008-07-23 22:09:00,1.27888,1.27926,1.27887,1.279,20600000.0
2008-07-23 22:10:00,1.27931,1.27965,1.27931,1.27957,4200000.0
2008-07-23 22:11:00,1.2797,1.2797,1.27887,1.27887,12200000.0
2008-07-23 22:12:00,1.27892,1.27939,1.27888,1.27939,13800000.0
2008-07-23 22:13:00,1.27945,1.27985,1.27931,1.27957,9000000.0
2008-07-23 22:14:00,1.2793,1.2796,1.2793,1.2796,10000000.0
2008-07-23 22:15:00,1.27951,1.27984,1.27949,1.27951,10000000.0
2008-07-23 22:16:00,1.2791,1.2793,1.279,1.2793,14000000.0
2008-07-23 22:17:00,1.27923,1.27961,1.27907,1.27916,14000000.0
2008-07-23 22:18:00,1.27966,1.27966,1.27931,1.27931,9400000.0
2008-07-23 22:19:00,1.2797,1.27988,1.27964,1.27964,6400000.0
2008-07-23 22:20:00,1.27948,1.27987,1.27908,1.27956,11800000.0
2008-07-23 22:21:00,1.28006,1.28013,1.27948,1.27953,10000000.0
2008-07-23 22:22:00,1.27956,1.27992,1.27956,1.27992,9400000.0
2008-07-23 22:23:00,1.27966,1.27966,1.27946,1.27952,13600000.0
2008-07-23 22:24:00,1.27957,1.27985,1.27957,1.27967,14000000.0
2008-07-23 22:25:00,1.27967,1.27967,1.27906,1.27944,6800000.0
2008-07-23 22:26:00,1.27965,1.27995,1.27928,1.27946,17800000.0
2008-07-23 22:27:00,1.27951,1.27989,1.2794,1.27951,23600000.0
2008-07-23 22:28:00,1.27942,1.27994,1.27919,1.27994,11800000.0
2008-07-23 22:29:00,1.27966,1.28005,1.27966,1.27995,4200000.0
2008-07-23 22:30:00,1.27984,1.28021,1.27955,1.28021,9200000.0
2008-07-23 22:31:00,1.28032,1.28091,1.28022,1.28022,18200000.0
2008-07-23 22:32:00,1.28001,1.28038,1.28001,1.28038,9800000.0
2008-07-23 22:33:00,1.2802,1.2803,1.2802,1.2802,12200000.0
2008-07-23 22:34:00,1.28017,1.28065,1.28017,1.28059,12200000.0
2008-07-23 22:35:00,1.28096,1.28096,1.28029,1.28039,9600000.0
2008-07-23 22:36:00,1.28004,1.28014,1.28004,1.28014,2000000.0
2008-07-23 22:37:00,1.28051,1.28051,1.28037,1.28037,3200000.0
2008-07-23 22:38:00,1.2806,1.28094,1.2806,1.28094,2600000.0
2008-07-23 22:39:00,1.28061,1.28076,1.28058,1.28061,10600000.0
2008-07-23 22:40:00,1.28045,1.28081,1.28019,1.28064,9000000.0
2008-07-23 22:41:00,1.28102,1.28102,1.28064,1.28064,16200000.0
2008-07-23 22:42:00,1.2804,1.28095,1.2804,1.2805,19600000.0
2008-07-23 22:43:00,1.28043,1.28068,1.28026,1.28026,17400000.0
2008-07-23 22:44:00,1.2801,1.2805,1.2801,1.2802,17800000.0
2008-07-23 22:45:00,1.28041,1.28041,1.27976,1.28011,17800000.0
2008-07-23 22:46:00,1.27971,1.28025,1.27971,1.28025,18400000.0
2008-07-23 22:47:00,1.28032,1.28032,1.27936,1.27936,13000000.0
2008-07-23 22:48:00,1.27979,1.28048,1.27972,1.28048,14000000.0
2008-07-23 22:49:00,1.2806,1.2806,1.27983,1.28012,16600000.0
2008-07-23 22:50:00,1.28008,1.2811,1.28008,1.2811,18600000.0
2008-07-23 22:51:00,1.28059,1.28117,1.28059,1.28109,20000000.0
2008-07-23 22:52:00,1.28083,1.28113,1.28054,1.28061,11200000.0
2008-07-23 22:53:00,1.28126,1.28162,1.28111,1.28127,13400000.0
2008-07-23 22:54:00,1.2809,1.28101,1.2809,1.28101,2600000.0
2008-07-23 22:55:00,1.28039,1.28039,1.2801,1.28023,10200000.0
2008-07-23 22:56:00,1.28083,1.28131,1.28083,1.28128,9600000.0
2008-07-23 22:57:00,1.28182,1.2819,1.28111,1.28111,10600000.0
2008-07-23 22:58:00,1.28091,1.28107,1.28072,1.28086,14400000.0
2008-07-23 22:59:00,1.2813,1.28168,1.2813,1.28132,10600000.0
2008-07-23 23:00:00,1.28777,1.2911,1.28777,1.28993,7800000.0
2008-07-23 23:01:00,1.28953,1.29072,1.28853,1.29072,13600000.0
2008-07-23 23:02:00,1.29096,1.29096,1.28913,1.28913,20200000.0
2008-07-23 23:03:00,1.28873,1.29021,1.28873,1.29021,9800000.0
2008-07-23 23:04:00,1.29025,1.29093,1.28977,1.29085,31400000.0
2008-07-23 23:05:00,1.29066,1.29066,1.28992,1.29006,8400000.0
2008-07-23 23:06:00,1.29022,1.29099,1.29022,1.29041,16800000.0
2008-07-23 23:07:00,1.29032,1.29078,1.29027,1.29027,13800000.0
2008-07-23 23:08:00,1.29015,1.29072,1.29007,1.29055,12400000.0
2008-07-23 23:09:00,1.29085,1.291,1.29066,1.29072,17000000.0
2008-07-23 23:10:00,1.29056,1.29056,1.29006,1.29023,14200000.0
2008-07-23 23:11:00,1.29052,1.29075,1.2903,1.29075,9400000.0
2008-07-23 23:12:00,1.29056,1.29066,1.2902,1.29022,11600000.0
2008-07-23 23:13:00,1.29055,1.29113,1.29022,1.29076,15800000.0
2008-07-23 23:14:00,1.29059,1.29076,1.29011,1.29023,18400000.0
2008-07-23 23:15:00,1.29093,1.29093,1.29016,1.29016,26200000.0
2008-07-23 23:16:00,1.28961,1.29026,1.28955,1.28967,21800000.0
2008-07-23 23:17:00,1.28976,1.29,1.28975,1.28995,8200000.0
2008-07-23 23:18:00,1.28993,1.29001,1.28957,1.28957,9200000.0
2008-07-23 23:19:00,1.28979,1.28982,1.28938,1.28979,17400000.0
2008-07-23 23:20:00,1.28983,1.28983,1.28973,1.28973,4000000.0
2008-07-23 23:21:00,1.28981,1.28995,1.28942,1.2896,8800000.0
2008-07-23 23:22:00,1.2897,1.28993,1.28945,1.28964,11600000.0
2008-07-23 23:23:00,1.28966,1.28979,1.28935,1.28979,7600000.0
2008-07-23 23:24:00,1.28995,1.29051,1.28984,1.29025,17000000.0
2008-07-23 23:25:00,1.29021,1.29021,1.28983,1.29004,15800000.0
2008-07-23 23:26:00,1.28999,1.28999,1.2894,1.28975,9400000.0
2008-07-23 23:27:00,1.28953,1.28955,1.28945,1.28955,4200000.0
2008-07-23 23:28:00,1.28947,1.28947,1.28895,1.28941,15800000.0
2008-07-23 23:29:00,1.28969,1.29043,1.28946,1.29015,20800000.0
2008-07-23 23:30:00,1.28998,1.28998,1.28947,1.28951,8400000.0
2008-07-23 23:31:00,1.28979,1.28984,1.28939,1.28981,12400000.0
2008-07-23 23:32:00,1.28959,1.28959,1.2895,1.2895,3200000.0
2008-07-23 23:33:00,1.28949,1.28949,1.28907,1.28943,10600000.0
2008-07-23 23:34:00,1.28949,1.28967,1.28949,1.28954,7400000.0
2008-07-23 23:35:00,1.29,1.2902,1.29,1.2901,21400000.0
2008-07-23 23:36:00,1.28964,1.29016,1.28961,1.28967,21400000.0
2008-07-23 23:37:00,1.28946,1.28961,1.2892,1.2892,8400000.0
2008-07-23 23:38:00,1.28948,1.29003,1.28924,1.28966,14200000.0
2008-07-23 23:39:00,1.28963,1.2901,1.28945,1.28987,13200000.0
2008-07-23 23:40:00,1.29005,1.29005,1.28985,1.28985,2000000.0
2008-07-23 23:41:00,1.28972,1.2899,1.28972,1.2899,3200000.0
2008-07-23 23:42:00,1.2903,1.2904,1.2902,1.2903,6800000.0
2008-07-23 23:43:00,1.29014,1.29014,1.28989,1.29,6800000.0
2008-07-23 23:44:00,1.29014,1.29014,1.28994,1.29001,18800000.0
2008-07-23 23:45:00,1.28991,1.29036,1.28986,1.29036,10400000.0
2008-07-23 23:46:00,1.29023,1.29025,1.29011,1.29011,6000000.0
2008-07-23 23:47:00,1.29033,1.29067,1.28992,1.28992,12600000.0
2008-07-23 23:48:00,1.28978,1.28985,1.28978,1.28985,11400000.0
2008-07-23 23:49:00,1.28999,1.29006,1.28931,1.28931,8000000.0
2008-07-23 23:50:00,1.28987,1.29009,1.28964,1.28983,18000000.0
2008-07-23 23:51:00,1.28974,1.28991,1.28916,1.28962,14400000.0
2008-07-23 23:52:00,1.28954,1.28979,1.28933,1.28967,18800000.0
2008-07-23 23:53:00,1.2901,1.2902,1.2901,1.2901,16400000.0
2008-07-23 23:54:00,1.28951,1.28983,1.28932,1.28932,16400000.0
2008-07-23 23:55:00,1.28967,1.29015,1.28967,1.2897,14400000.0
2008-07-23 23:56:00,1.28972,1.29025,1.28972,1.28985,8400000.0
2008-07-23 23:57:00,1.28961,1.28975,1.28918,1.28965,15600000.0
2008-07-23 23:58:00,1.2902,1.2902,1.29,1.2901,20200000.0
2008-07-23 23:59:00,1.28965,1.28977,1.28939,1.28977,20200000.0
2008-07-24 00:00:00,1.2897,1.29023,1.2897,1.29023,20200000.0
2008-07-24 00:01:00,1.2906,1.2906,1.29012,1.29012,8400000.0
2008-07-24 00:02:00,1.29062,1.29083,1.29007,1.29007,10800000.0
2008-07-24 00:03:00,1.29053,1.29094,1.2905,1.2905,18200000.0
2008-07-24 00:04:00,1.29069,1.29076,1.29041,1.29041,7400000.0
2008-07-24 00:05:00,1.29077,1.29139,1.29076,1.29139,9400000.0
2008-07-24 00:06:00,1.29136,1.29136,1.29099,1.29106,11400000.0
2008-07-24 00:07:00,1.29108,1.29163,1.29081,1.2914,15600000.0
2008-07-24 00:08:00,1.29146,1.2915,1.29076,1.29076,17600000.0
2008-07-24 00:09:00,1.29061,1.29094,1.29061,1.29094,14000000.0
2008-07-24 00:10:00,1.29062,1.29062,1.28961,1.28988,12400000.0
2008-07-24 00:11:00,1.29011,1.2903,1.28995,1.29002,13200000.0
2008-07-24 00:12:00,1.28964,1.28998,1.2896,1.28998,10800000.0
2008-07-24 00:13:00,1.28959,1.2898,1.28959,1.28962,7000000.0
2008-07-24 00:14:00,1.28972,1.29013,1.28964,1.28975,15400000.0
2008-07-24 00:15:00,1.28966,1.29015,1.28925,1.29015,9200000.0
2008-07-24 00:16:00,1.28948,1.28999,1.28948,1.28975,13400000.0
2008-07-24 00:17:00,1.28963,1.28965,1.28885,1.28936,15200000.0
2008-07-24 00:18:00,1.28888,1.289,1.2887,1.28888,16600000.0
2008-07-24 00:19:00,1.289,1.289,1.28885,1.28885,3600000.0
2008-07-24 00:20:00,1.28894,1.28982,1.28894,1.28917,17000000.0
2008-07-24 00:21:00,1.2894,1.2894,1.2892,1.2893,14000000.0
2008-07-24 00:22:00,1.28883,1.28906,1.28883,1.28897,14000000.0
2008-07-24 00:23:00,1.28903,1.28918,1.28892,1.289,15000000.0
2008-07-24 00:24:00,1.289,1.289,1.28889,1.28889,9400000.0
2008-07-24 00:25:00,1.2894,1.2894,1.2893,1.2893,16200000.0
2008-07-24 00:26:00,1.28893,1.28917,1.28875,1.28891,16200000.0
2008-07-24 00:27:00,1.2896,1.2896,1.28901,1.28901,6200000.0
2008-07-24 00:28:00,1.28936,1.28936,1.28907,1.28936,8400000.0
2008-07-24 00:29:00,1.28886,1.28924,1.28844,1.28924,24000000.0
2008-07-24 00:30:00,1.28887,1.28931,1.28887,1.28904,19600000.0
2008-07-24 00:31:00,1.28929,1.28956,1.28915,1.28939,11400000.0
2008-07-24 00:32:00,1.28921,1.28966,1.2891,1.2891,12400000.0
2008-07-24 00:33:00,1.29017,1.29017,1.2898,1.2898,3200000.0
2008-07-24 00:34:00,1.28958,1.28981,1.28946,1.28953,14000000.0
2008-07-24 00:35:00,1.28933,1.28933,1.28918,1.28918,5800000.0
2008-07-24 00:36:00,1.28886,1.28912,1.28885,1.28912,14600000.0
2008-07-24 00:37:00,1.28883,1.28905,1.28852,1.28898,10000000.0
2008-07-24 00:38:00,1.28874,1.28929,1.28874,1.28929,15200000.0
2008-07-24 00:39:00,1.28852,1.28879,1.28834,1.28875,11400000.0
2008-07-24 00:40:00,1.28852,1.28877,1.28847,1.28859,11000000.0
2008-07-24 00:41:00,1.28887,1.28893,1.28821,1.28878,19800000.0
2008-07-24 00:42:00,1.28847,1.28895,1.28846,1.2887,19600000.0
2008-07-24 00:43:00,1.28843,1.28872,1.2882,1.28835,13000000.0
2008-07-24 00:44:00,1.28836,1.28863,1.28833,1.28854,17200000.0
2008-07-24 00:45:00,1.28836,1.28867,1.28832,1.28867,11600000.0
2008-07-24 00:46:00,1.2886,1.2887,1.2886,1.2887,16600000.0
2008-07-24 00:47:00,1.2891,1.2891,1.2887,1.2888,16600000.0
2008-07-24 00:48:00,1.28844,1.28853,1.28812,1.28838,16600000.0
2008-07-24 00:49:00,1.28859,1.28859,1.28842,1.28842,4000000.0
2008-07-24 00:50:00,1.2887,1.2889,1.2887,1.2889,17600000.0
2008-07-24 00:51:00,1.289,1.2892,1.2889,1.2889,17600000.0
2008-07-24 00:52:00,1.28884,1.28884,1.2884,1.28877,17600000.0
2008-07-24 00:53:00,1.289,1.2891,1.2889,1.289,21800000.0
2008-07-24 00:54:00,1.28861,1.28935,1.28861,1.289,21800000.0
2008-07-24 00:55:00,1.289,1.289,1.2888,1.2888,9400000.0
2008-07-24 00:56:00,1.2889,1.289,1.2889,1.289,9400000.0
2008-07-24 00:57:00,1.2889,1.2891,1.2889,1.2891,9400000.0
2008-07-24 00:58:00,1.289,1.2891,1.2889,1.2889,9400000.0
2008-07-24 00:59:00,1.28858,1.2891,1.28858,1.28863,9400000.0
2008-07-24 01:00:00,1.28906,1.28906,1.28877,1.28877,3600000.0
2008-07-24 01:01:00,1.28937,1.28955,1.2888,1.28912,10400000.0
2008-07-24 01:02:00,1.28941,1.28941,1.28887,1.28898,17400000.0
2008-07-24 01:03:00,1.28929,1.28953,1.28923,1.2894,21000000.0
2008-07-24 01:04:00,1.28952,1.28997,1.28938,1.28997,8200000.0
2008-07-24 01:05:00,1.28984,1.29014,1.28983,1.28988,8400000.0
2008-07-24 01:06:00,1.29,1.2902,1.28977,1.28977,10400000.0
2008-07-24 01:07:00,1.28973,1.28986,1.28954,1.28986,13200000.0
2008-07-24 01:08:00,1.28982,1.28982,1.28924,1.2894,13400000.0
2008-07-24 01:09:00,1.2898,1.2901,1.2898,1.29,2600000.0
2008-07-24 01:10:00,1.28979,1.28994,1.28979,1.28994,2600000.0
2008-07-24 01:11:00,1.29002,1.29064,1.28994,1.29024,25400000.0
2008-07-24 01:12:00,1.28998,1.2901,1.28975,1.28997,6800000.0
2008-07-24 01:13:00,1.29007,1.29031,1.28973,1.28973,17400000.0
2008-07-24 01:14:00,1.28999,1.29016,1.28982,1.29,24600000.0
2008-07-24 01:15:00,1.29003,1.29003,1.28976,1.28992,6800000.0
2008-07-24 01:16:00,1.29009,1.29009,1.28999,1.28999,2600000.0
2008-07-24 01:17:00,1.28976,1.28992,1.28964,1.28992,7000000.0
2008-07-24 01:18:00,1.28938,1.28982,1.28918,1.28982,18600000.0
2008-07-24 01:19:00,1.28988,1.29014,1.28945,1.29014,9800000.0
2008-07-24 01:20:00,1.28982,1.28982,1.28948,1.28962,12600000.0
2008-07-24 01:22:00,1.28958,1.28986,1.28958,1.28978,14600000.0
2008-07-24 01:23:00,1.28978,1.29021,1.28971,1.28971,20800000.0
2008-07-24 01:24:00,1.2905,1.2905,1.2905,1.2905,6400000.0
2008-07-24 01:25:00,1.28974,1.28974,1.28964,1.28973,6400000.0
2008-07-24 01:26:00,1.28976,1.28978,1.28951,1.28978,15400000.0
2008-07-24 01:27:00,1.28982,1.29018,1.28972,1.29012,18800000.0
2008-07-24 01:28:00,1.28986,1.2901,1.28957,1.29,14000000.0
2008-07-24 01:29:00,1.29022,1.29022,1.29005,1.29009,10000000.0
2008-07-24 01:30:00,1.2903,1.29043,1.2902,1.29043,4800000.0
2008-07-24 01:31:00,1.29015,1.29054,1.29015,1.29044,17200000.0
2008-07-24 01:32:00,1.29046,1.29087,1.29046,1.29059,6800000.0
2008-07-24 01:33:00,1.29082,1.29112,1.29074,1.29079,18400000.0
2008-07-24 01:34:00,1.291,1.29127,1.29089,1.29127,24200000.0
2008-07-24 01:35:00,1.29113,1.29118,1.29069,1.291,12800000.0
2008-07-24 01:36:00,1.29125,1.29125,1.29098,1.29098,2600000.0
2008-07-24 01:37:00,1.29102,1.29166,1.29102,1.29118,10600000.0
2008-07-24 01:38:00,1.29116,1.29147,1.29112,1.29128,5200000.0
2008-07-24 01:39:00,1.29125,1.29182,1.29125,1.2914,17600000.0
2008-07-24 01:40:00,1.29128,1.29154,1.29093,1.29093,19000000.0
2008-07-24 01:41:00,1.29127,1.29159,1.2909,1.29112,11000000.0
2008-07-24 01:42:00,1.29095,1.2913,1.29095,1.2913,27600000.0
2008-07-24 01:43:00,1.29135,1.29135,1.29072,1.29073,15000000.0
2008-07-24 01:44:00,1.29142,1.29161,1.29093,1.29093,26400000.0
2008-07-24 01:45:00,1.29084,1.29106,1.29053,1.29053,19000000.0
2008-07-24 01:46:00,1.291,1.2911,1.291,1.291,20600000.0
2008-07-24 01:47:00,1.29078,1.29114,1.29043,1.29077,20600000.0
2008-07-24 01:48:00,1.29091,1.29114,1.29076,1.29076,16600000.0
2008-07-24 01:49:00,1.29087,1.29108,1.29064,1.29108,10200000.0
2008-07-24 01:50:00,1.29072,1.29098,1.29063,1.29087,13600000.0
2008-07-24 01:51:00,1.29106,1.2915,1.29079,1.2913,12000000.0
2008-07-24 01:52:00,1.29097,1.29109,1.29084,1.29084,6800000.0
2008-07-24 01:53:00,1.2912,1.2915,1.2912,1.2913,19200000.0
2008-07-24 01:54:00,1.2912,1.2913,1.291,1.291,19200000.0
2008-07-24 01:55:00,1.29064,1.29078,1.29039,1.29048,19200000.0
2008-07-24 01:56:00,1.29076,1.29076,1.29033,1.29033,13800000.0
2008-07-24 01:57:00,1.29063,1.29098,1.29047,1.29088,16600000.0
2008-07-24 01:58:00,1.2908,1.2908,1.2908,1.2908,13800000.0
2008-07-24 01:59:00,1.2905,1.29111,1.29046,1.29055,13800000.0
2008-07-24 02:00:00,1.29071,1.29072,1.29028,1.2904,24800000.0
2008-07-24 02:01:00,1.291,1.2911,1.291,1.2911,52200000.0
2008-07-24 02:02:00,1.2913,1.2913,1.291,1.2912,52200000.0
2008-07-24 02:03:00,1.29029,1.29105,1.29025,1.29062,52200000.0
2008-07-24 02:04:00,1.2908,1.2911,1.2908,1.291,10000000.0
2008-07-24 02:05:00,1.29037,1.29079,1.29034,1.29076,10000000.0
2008-07-24 02:06:00,1.29051,1.29051,1.29038,1.29044,6800000.0
2008-07-24 02:07:00,1.29024,1.29026,1.2899,1.2899,15000000.0
2008-07-24 02:08:00,1.29025,1.29055,1.29013,1.29055,15600000.0
2008-07-24 02:09:00,1.29057,1.29066,1.29015,1.29024,15400000.0
2008-07-24 02:10:00,1.29011,1.29011,1.28989,1.28996,11500000.0
2008-07-24 02:11:00,1.2899,1.29033,1.28975,1.29008,26600000.0
2008-07-24 02:12:00,1.29038,1.29038,1.29012,1.29025,41000000.0
2008-07-24 02:13:00,1.28999,1.29057,1.28987,1.29023,21000000.0
2008-07-24 02:14:00,1.28963,1.29014,1.28963,1.28989,16200000.0
2008-07-24 02:15:00,1.28981,1.29035,1.28961,1.28974,15400000.0
2008-07-24 02:16:00,1.28941,1.28962,1.2893,1.2893,13800000.0
2008-07-24 02:17:00,1.28926,1.2897,1.28918,1.28931,82500000.0
2008-07-24 02:18:00,1.28937,1.28944,1.28921,1.28944,15200000.0
2008-07-24 02:19:00,1.28939,1.28953,1.28924,1.28935,14800000.0
2008-07-24 02:20:00,1.28952,1.28952,1.28926,1.2895,14200000.0
2008-07-24 02:21:00,1.28918,1.28935,1.289,1.28925,10000000.0
2008-07-24 02:22:00,1.28935,1.28935,1.28901,1.28901,3600000.0
2008-07-24 02:23:00,1.2891,1.2892,1.28899,1.28907,19600000.0
2008-07-24 02:24:00,1.28898,1.28937,1.28898,1.28937,3600000.0
2008-07-24 02:25:00,1.28881,1.28914,1.28881,1.28907,5800000.0
2008-07-24 02:26:00,1.28948,1.29006,1.28934,1.28971,10600000.0
2008-07-24 02:27:00,1.28931,1.28951,1.28889,1.28889,25400000.0
2008-07-24 02:28:00,1.2891,1.28942,1.28891,1.28902,9600000.0
2008-07-24 02:29:00,1.28947,1.28954,1.28916,1.28943,15000000.0
2008-07-24 02:30:00,1.28924,1.28933,1.28924,1.28933,6400000.0
2008-07-24 02:31:00,1.28915,1.28953,1.28912,1.28943,34000000.0
2008-07-24 02:32:00,1.28917,1.28917,1.28883,1.28909,6800000.0
2008-07-24 02:33:00,1.28898,1.2896,1.28898,1.28923,11600000.0
2008-07-24 02:34:00,1.28945,1.28945,1.28926,1.28926,15200000.0
2008-07-24 02:35:00,1.2894,1.28968,1.2894,1.28968,4200000.0
2008-07-24 02:36:00,1.28946,1.28946,1.28898,1.28922,17400000.0
2008-07-24 02:37:00,1.28934,1.28942,1.28911,1.28942,45600000.0
2008-07-24 02:38:00,1.2896,1.2897,1.2895,1.2896,15200000.0
2008-07-24 02:39:00,1.2895,1.2896,1.2895,1.2896,15200000.0
2008-07-24 02:40:00,1.28953,1.28958,1.2891,1.28943,15200000.0
2008-07-24 02:41:00,1.2898,1.2898,1.2895,1.2896,16800000.0
2008-07-24 02:42:00,1.28921,1.28965,1.28921,1.28953,16800000.0
2008-07-24 02:43:00,1.28954,1.28954,1.2894,1.2894,10600000.0
2008-07-24 02:44:00,1.28934,1.28948,1.28922,1.28931,23800000.0
2008-07-24 02:45:00,1.28867,1.28924,1.28856,1.28911,82600000.0
2008-07-24 02:46:00,1.28876,1.28943,1.28876,1.28892,17600000.0
2008-07-24 02:47:00,1.28928,1.28939,1.28873,1.28907,53600000.0
2008-07-24 02:48:00,1.2892,1.28956,1.2892,1.28954,18600000.0
2008-07-24 02:49:00,1.28967,1.28983,1.28944,1.28983,24000000.0
2008-07-24 02:50:00,1.28946,1.28958,1.28945,1.28947,10200000.0
2008-07-24 02:51:00,1.2898,1.2899,1.2898,1.2898,36400000.0
2008-07-24 02:52:00,1.28945,1.2895,1.28922,1.2895,36400000.0
2008-07-24 02:53:00,1.28918,1.28946,1.28909,1.28946,12600000.0
2008-07-24 02:54:00,1.28922,1.28953,1.28891,1.28953,34000000.0
2008-07-24 02:55:00,1.28937,1.28958,1.28902,1.28955,14400000.0
2008-07-24 02:56:00,1.28986,1.28986,1.28936,1.28961,18600000.0
2008-07-24 02:57:00,1.28956,1.28978,1.28956,1.28978,3200000.0
2008-07-24 02:58:00,1.28973,1.28984,1.28945,1.28951,27100000.0
2008-07-24 02:59:00,1.2901,1.2901,1.2901,1.2901,9600000.0
2008-07-24 03:00:00,1.2902,1.2902,1.29,1.2901,9600000.0
2008-07-24 03:01:00,1.29007,1.2905,1.2898,1.2905,9600000.0
2008-07-24 03:02:00,1.28996,1.29046,1.28996,1.29039,64800000.0
2008-07-24 03:03:00,1.29067,1.29079,1.29024,1.29075,16400000.0
2008-07-24 03:04:00,1.29054,1.29054,1.29046,1.29046,3200000.0
2008-07-24 03:05:00,1.29038,1.29049,1.29033,1.29033,8400000.0
2008-07-24 03:06:00,1.29078,1.29078,1.29004,1.29026,16600000.0
2008-07-24 03:07:00,1.29036,1.29056,1.29026,1.29035,9600000.0
2008-07-24 03:08:00,1.28998,1.2906,1.28952,1.2906,19800000.0
2008-07-24 03:09:00,1.29019,1.29049,1.28979,1.29022,20600000.0
2008-07-24 03:10:00,1.28987,1.29004,1.28963,1.28963,17200000.0
2008-07-24 03:11:00,1.28965,1.28965,1.28935,1.28945,16400000.0
2008-07-24 03:12:00,1.28976,1.28991,1.2897,1.28982,16400000.0
2008-07-24 03:13:00,1.28981,1.28981,1.28911,1.28921,23200000.0
2008-07-24 03:14:00,1.28928,1.28961,1.28897,1.28897,8000000.0
2008-07-24 03:15:00,1.28923,1.28923,1.28896,1.28903,15600000.0
2008-07-24 03:16:00,1.28912,1.28925,1.28887,1.28887,13600000.0
2008-07-24 03:17:00,1.28898,1.28945,1.28888,1.28888,16000000.0
2008-07-24 03:18:00,1.28884,1.28901,1.28872,1.28899,12600000.0
2008-07-24 03:19:00,1.28889,1.28889,1.28857,1.28876,32400000.0
2008-07-24 03:20:00,1.28861,1.28935,1.28861,1.28862,8800000.0
2008-07-24 03:21:00,1.2894,1.2894,1.2888,1.28898,10800000.0
2008-07-24 03:22:00,1.28912,1.28912,1.28856,1.28856,16200000.0
2008-07-24 03:23:00,1.28832,1.28889,1.28814,1.28828,17200000.0
2008-07-24 03:24:00,1.28842,1.289,1.28842,1.28847,9600000.0
2008-07-24 03:25:00,1.28864,1.28865,1.28836,1.28857,10200000.0
2008-07-24 03:26:00,1.2887,1.28899,1.28844,1.28861,13200000.0
2008-07-24 03:27:00,1.28862,1.28885,1.28828,1.28882,9800000.0
2008-07-24 03:28:00,1.28876,1.28887,1.28862,1.28887,19400000.0
2008-07-24 03:29:00,1.28922,1.28939,1.28922,1.28939,2600000.0
2008-07-24 03:30:00,1.28964,1.28988,1.28964,1.28972,8000000.0
2008-07-24 03:31:00,1.28971,1.28982,1.28951,1.28951,11400000.0
2008-07-24 03:32:00,1.28987,1.29021,1.28984,1.29009,17000000.0
2008-07-24 03:33:00,1.28949,1.28973,1.28949,1.28973,3400000.0
2008-07-24 03:34:00,1.28951,1.28982,1.28943,1.28945,13600000.0
2008-07-24 03:35:00,1.28952,1.28976,1.2891,1.28945,17400000.0
2008-07-24 03:36:00,1.28942,1.28942,1.28919,1.28919,6400000.0
2008-07-24 03:37:00,1.28891,1.2892,1.28868,1.28897,9400000.0
2008-07-24 03:38:00,1.28896,1.28896,1.28851,1.28867,15400000.0
2008-07-24 03:39:00,1.28867,1.28867,1.28828,1.28845,17200000.0
2008-07-24 03:40:00,1.28845,1.28858,1.28834,1.28843,25800000.0
2008-07-24 03:41:00,1.289,1.289,1.2888,1.2888,13600000.0
2008-07-24 03:42:00,1.28851,1.28888,1.28812,1.28852,13600000.0
2008-07-24 03:43:00,1.28852,1.28898,1.28813,1.28884,12000000.0
2008-07-24 03:44:00,1.2892,1.2892,1.28834,1.28841,12200000.0
2008-07-24 03:45:00,1.28847,1.28879,1.28832,1.28837,5200000.0
2008-07-24 03:46:00,1.28838,1.28838,1.28796,1.28796,7600000.0
2008-07-24 03:47:00,1.28807,1.28839,1.28784,1.28838,9400000.0
2008-07-24 03:48:00,1.28844,1.2886,1.28813,1.28844,15800000.0
2008-07-24 03:49:00,1.28856,1.28926,1.28823,1.28841,30200000.0
2008-07-24 03:50:00,1.2878,1.28792,1.28771,1.28771,13800000.0
2008-07-24 03:51:00,1.28819,1.28864,1.28798,1.28806,14000000.0
2008-07-24 03:52:00,1.28845,1.28872,1.28845,1.28856,6800000.0
2008-07-24 03:53:00,1.28897,1.28897,1.2885,1.28874,11600000.0
2008-07-24 03:54:00,1.28854,1.2888,1.28833,1.28848,22000000.0
2008-07-24 03:55:00,1.28896,1.28897,1.28856,1.28859,11000000.0
2008-07-24 03:56:00,1.28909,1.28909,1.28871,1.28884,20800000.0
2008-07-24 03:57:00,1.28902,1.28932,1.2885,1.28883,6400000.0
2008-07-24 03:58:00,1.28914,1.28956,1.28914,1.28956,5000000.0
2008-07-24 03:59:00,1.2902,1.2903,1.2901,1.2902,9400000.0
2008-07-24 04:00:00,1.2896,1.28969,1.28923,1.28927,9400000.0
2008-07-24 04:01:00,1.28927,1.29013,1.28927,1.28966,20200000.0
2008-07-24 04:02:00,1.28967,1.28979,1.28935,1.28976,11200000.0
2008-07-24 04:03:00,1.2895,1.28962,1.28918,1.28949,13600000.0
2008-07-24 04:04:00,1.28948,1.28987,1.2893,1.28972,15000000.0
2008-07-24 04:05:00,1.28936,1.28968,1.28923,1.28923,13800000.0
2008-07-24 04:07:00,1.29003,1.29003,1.28923,1.28946,10400000.0
2008-07-24 04:08:00,1.28978,1.29014,1.28978,1.29014,5800000.0
2008-07-24 04:09:00,1.28973,1.28996,1.28973,1.28996,3400000.0
2008-07-24 04:10:00,1.2903,1.2905,1.2902,1.2904,18000000.0
2008-07-24 04:11:00,1.29019,1.29043,1.28971,1.28984,18000000.0
2008-07-24 04:12:00,1.28973,1.29023,1.28973,1.28986,18600000.0
2008-07-24 04:13:00,1.29002,1.29028,1.28999,1.29012,48600000.0
2008-07-24 04:14:00,1.29041,1.29041,1.29007,1.29023,18200000.0
2008-07-24 04:15:00,1.28993,1.29062,1.28975,1.29007,14600000.0
2008-07-24 04:16:00,1.28976,1.29046,1.28976,1.29039,10400000.0
2008-07-24 04:17:00,1.29046,1.29046,1.29006,1.29023,28200000.0
2008-07-24 04:18:00,1.29026,1.29059,1.29017,1.29017,5000000.0
2008-07-24 04:19:00,1.2908,1.2909,1.2907,1.2909,15200000.0
2008-07-24 04:20:00,1.29075,1.29075,1.29007,1.29029,15200000.0
2008-07-24 04:21:00,1.29006,1.29053,1.29006,1.29009,15400000.0
2008-07-24 04:22:00,1.29005,1.29047,1.29002,1.29047,19200000.0
2008-07-24 04:23:00,1.29045,1.29049,1.29045,1.29049,4200000.0
2008-07-24 04:24:00,1.29042,1.29058,1.29012,1.29012,7400000.0
2008-07-24 04:25:00,1.2905,1.2906,1.29025,1.29049,9000000.0
2008-07-24 04:26:00,1.29097,1.29098,1.29023,1.29057,11000000.0
2008-07-24 04:27:00,1.29036,1.29098,1.29036,1.29056,18400000.0
2008-07-24 04:28:00,1.29093,1.2914,1.29093,1.2912,9600000.0
2008-07-24 04:29:00,1.29072,1.29111,1.29048,1.29068,25800000.0
2008-07-24 04:30:00,1.29107,1.29107,1.29057,1.2909,16400000.0
2008-07-24 04:31:00,1.29065,1.29104,1.2906,1.29076,9400000.0
2008-07-24 04:32:00,1.29067,1.29096,1.29051,1.29076,15200000.0
2008-07-24 04:33:00,1.2908,1.2908,1.29022,1.29055,17200000.0
2008-07-24 04:34:00,1.29034,1.29063,1.29019,1.29041,11800000.0
2008-07-24 04:35:00,1.29037,1.29064,1.29023,1.29047,16800000.0
2008-07-24 04:36:00,1.29037,1.29053,1.28993,1.28994,22400000.0
2008-07-24 04:37:00,1.29014,1.2903,1.29002,1.29016,6200000.0
2008-07-24 04:38:00,1.2907,1.2907,1.2905,1.2907,9400000.0
2008-07-24 04:39:00,1.29016,1.29052,1.29016,1.29048,9400000.0
2008-07-24 04:40:00,1.29047,1.29072,1.29035,1.29035,7600000.0
2008-07-24 04:41:00,1.29026,1.29093,1.29026,1.29066,8200000.0
2008-07-24 04:42:00,1.29039,1.29072,1.29039,1.29072,5600000.0
2008-07-24 04:43:00,1.2905,1.29052,1.29029,1.29051,13000000.0
2008-07-24 04:44:00,1.291,1.291,1.2908,1.2909,12800000.0
2008-07-24 04:45:00,1.29048,1.29127,1.29048,1.29084,12800000.0
2008-07-24 04:46:00,1.29075,1.291,1.2903,1.2903,18400000.0
2008-07-24 04:47:00,1.29069,1.2908,1.29045,1.29045,14000000.0
2008-07-24 04:48:00,1.2906,1.29075,1.29029,1.29046,7200000.0
2008-07-24 04:49:00,1.29069,1.29093,1.29019,1.29019,10200000.0
2008-07-24 04:50:00,1.2906,1.29109,1.29032,1.29048,20600000.0
2008-07-24 04:51:00,1.29033,1.29045,1.29011,1.29011,9400000.0
2008-07-24 04:52:00,1.28995,1.29009,1.28961,1.29001,11600000.0
2008-07-24 04:53:00,1.28989,1.29023,1.28989,1.29017,21000000.0
2008-07-24 04:54:00,1.28992,1.28995,1.28991,1.28991,3600000.0
2008-07-24 04:55:00,1.28989,1.29017,1.28973,1.29006,12600000.0
2008-07-24 04:56:00,1.28983,1.29032,1.28977,1.29032,14800000.0
2008-07-24 04:57:00,1.28995,1.29017,1.28979,1.29017,15800000.0
2008-07-24 04:58:00,1.29038,1.29038,1.29005,1.29005,20400000.0
2008-07-24 04:59:00,1.29018,1.29062,1.28989,1.29016,30400000.0
2008-07-24 05:00:00,1.2907,1.2907,1.2907,1.2907,21400000.0
2008-07-24 05:01:00,1.29065,1.29067,1.29002,1.29059,21400000.0
2008-07-24 05:03:00,1.29033,1.29042,1.28998,1.29033,10600000.0
2008-07-24 05:04:00,1.29011,1.2902,1.29005,1.29019,5200000.0
2008-07-24 05:05:00,1.29001,1.29042,1.28989,1.29014,12200000.0
2008-07-24 05:06:00,1.28983,1.29013,1.28983,1.28993,17000000.0
2008-07-24 05:07:00,1.2902,1.2902,1.2899,1.29,11400000.0
2008-07-24 05:08:00,1.28982,1.28982,1.28976,1.28979,11400000.0
2008-07-24 05:09:00,1.28981,1.29028,1.2897,1.2897,22800000.0
2008-07-24 05:10:00,1.2902,1.2904,1.2901,1.2904,13800000.0
2008-07-24 05:11:00,1.28989,1.2901,1.28989,1.2899,13800000.0
2008-07-24 05:12:00,1.28972,1.28993,1.28966,1.28966,11600000.0
2008-07-24 05:13:00,1.28985,1.28985,1.28923,1.28923,19400000.0
2008-07-24 05:14:00,1.28942,1.28971,1.28933,1.28971,27000000.0
2008-07-24 05:15:00,1.28974,1.28999,1.28959,1.28963,23400000.0
2008-07-24 05:16:00,1.28943,1.2895,1.28943,1.2895,2600000.0
2008-07-24 05:17:00,1.28939,1.28939,1.2893,1.2893,2000000.0
2008-07-24 05:18:00,1.28942,1.29026,1.2892,1.2892,11800000.0
2008-07-24 05:19:00,1.28929,1.28948,1.28917,1.28933,12600000.0
2008-07-24 05:20:00,1.28939,1.28951,1.28939,1.28951,3200000.0
2008-07-24 05:21:00,1.28904,1.28926,1.28903,1.28921,13600000.0
2008-07-24 05:22:00,1.28922,1.28925,1.28908,1.28922,6600000.0
2008-07-24 05:23:00,1.2895,1.2895,1.2894,1.2894,22200000.0
2008-07-24 05:24:00,1.28918,1.2894,1.289,1.28936,22200000.0
2008-07-24 05:25:00,1.289,1.28933,1.289,1.28908,23600000.0
2008-07-24 05:26:00,1.28902,1.28907,1.28882,1.28886,93100000.0
2008-07-24 05:27:00,1.28859,1.28894,1.28841,1.28873,11400000.0
2008-07-24 05:28:00,1.2888,1.28891,1.28847,1.28863,10600000.0
2008-07-24 05:29:00,1.2884,1.2884,1.28828,1.28831,6600000.0
2008-07-24 05:30:00,1.28855,1.28855,1.28832,1.28832,3200000.0
2008-07-24 05:31:00,1.2889,1.2889,1.2887,1.2888,11200000.0
2008-07-24 05:32:00,1.28846,1.28868,1.28828,1.28847,11200000.0
2008-07-24 05:33:00,1.28886,1.28936,1.28859,1.28922,18600000.0
2008-07-24 05:34:00,1.28913,1.2893,1.28909,1.28909,15400000.0
2008-07-24 05:35:00,1.28942,1.28965,1.2894,1.28965,7400000.0
2008-07-24 05:36:00,1.28955,1.28955,1.28912,1.28941,7000000.0
2008-07-24 05:37:00,1.28965,1.2898,1.28933,1.2895,26000000.0
2008-07-24 05:38:00,1.28949,1.28966,1.28949,1.28965,6200000.0
2008-07-24 05:39:00,1.28988,1.28996,1.28933,1.28973,15800000.0
2008-07-24 05:40:00,1.28972,1.2898,1.28955,1.28975,22400000.0
2008-07-24 05:41:00,1.28957,1.28957,1.28888,1.28914,5600000.0
2008-07-24 05:42:00,1.28956,1.2897,1.2893,1.2897,14400000.0
2008-07-24 05:43:00,1.28941,1.29,1.28941,1.28983,7800000.0
2008-07-24 05:44:00,1.28989,1.28989,1.28967,1.28967,3200000.0
2008-07-24 05:45:00,1.28971,1.28971,1.28909,1.28961,23800000.0
2008-07-24 05:46:00,1.2901,1.2902,1.29,1.2901,91600000.0
2008-07-24 05:47:00,1.28968,1.29015,1.28961,1.28965,91600000.0
2008-07-24 05:48:00,1.2901,1.2902,1.2901,1.2901,8800000.0
2008-07-24 05:49:00,1.28951,1.28989,1.28951,1.28989,8800000.0
2008-07-24 05:50:00,1.28948,1.28966,1.28948,1.28966,3600000.0
2008-07-24 05:51:00,1.29,1.2901,1.29,1.2901,16200000.0
2008-07-24 05:52:00,1.2898,1.29,1.28938,1.2898,16200000.0
2008-07-24 05:53:00,1.28985,1.28985,1.28951,1.28951,14200000.0
2008-07-24 05:54:00,1.2901,1.2902,1.2901,1.2902,15200000.0
2008-07-24 05:55:00,1.28962,1.28996,1.28962,1.28981,15200000.0
2008-07-24 05:56:00,1.28968,1.29017,1.28968,1.28993,10400000.0
2008-07-24 05:57:00,1.28994,1.29005,1.2899,1.28994,43000000.0
2008-07-24 05:58:00,1.29026,1.29032,1.28989,1.29019,14800000.0
2008-07-24 05:59:00,1.29004,1.29021,1.28966,1.29021,26200000.0
2008-07-24 06:00:00,1.28979,1.28991,1.28979,1.28991,21800000.0
2008-07-24 06:01:00,1.28998,1.29016,1.28992,1.28992,15400000.0
2008-07-24 06:02:00,1.2898,1.28995,1.28964,1.28974,29600000.0
2008-07-24 06:03:00,1.28977,1.28977,1.28933,1.28949,13400000.0
2008-07-24 06:04:00,1.2901,1.2903,1.2901,1.2901,19400000.0
2008-07-24 06:05:00,1.2898,1.29002,1.2896,1.29002,19400000.0
2008-07-24 06:06:00,1.29023,1.29051,1.28989,1.29022,15200000.0
2008-07-24 06:07:00,1.28978,1.28978,1.28933,1.28933,53400000.0
2008-07-24 06:08:00,1.28942,1.28996,1.28942,1.28996,5200000.0
2008-07-24 06:09:00,1.28963,1.29033,1.28963,1.28978,133800000.0
2008-07-24 06:10:00,1.29009,1.29009,1.28987,1.28994,7400000.0
2008-07-24 06:11:00,1.28975,1.29018,1.28957,1.28964,57900000.0
2008-07-24 06:12:00,1.28983,1.2902,1.28958,1.28958,17000000.0
2008-07-24 06:13:00,1.28979,1.29011,1.28959,1.28984,15200000.0
2008-07-24 06:14:00,1.29001,1.29022,1.28974,1.2901,13200000.0
2008-07-24 06:15:00,1.2903,1.2904,1.2903,1.2903,12000000.0
2008-07-24 06:16:00,1.29006,1.29006,1.28989,1.29004,12000000.0
2008-07-24 06:17:00,1.29008,1.29008,1.28937,1.28955,8800000.0
2008-07-24 06:18:00,1.29015,1.29015,1.28973,1.28976,19800000.0
2008-07-24 06:19:00,1.2899,1.2899,1.28974,1.28974,4000000.0
2008-07-24 06:20:00,1.29008,1.29013,1.28959,1.28959,11600000.0
2008-07-24 06:21:00,1.28989,1.28998,1.28989,1.28998,9000000.0
2008-07-24 06:22:00,1.28991,1.28991,1.28956,1.28961,10800000.0
2008-07-24 06:23:00,1.28944,1.28985,1.28944,1.28946,5000000.0
2008-07-24 06:24:00,1.28928,1.28962,1.28921,1.28921,14200000.0
2008-07-24 06:25:00,1.28992,1.28992,1.28947,1.2898,69800000.0
2008-07-24 06:26:00,1.29,1.2901,1.29,1.29,11800000.0
2008-07-24 06:27:00,1.28981,1.28981,1.28941,1.28944,11800000.0
2008-07-24 06:28:00,1.28952,1.28964,1.28923,1.28936,14600000.0
2008-07-24 06:29:00,1.28935,1.28968,1.28933,1.28943,15000000.0
2008-07-24 06:30:00,1.29005,1.29024,1.28968,1.2902,18000000.0
2008-07-24 06:31:00,1.2904,1.2904,1.2902,1.2902,17000000.0
2008-07-24 06:32:00,1.28979,1.28989,1.2893,1.2893,17000000.0
2008-07-24 06:33:00,1.28965,1.28992,1.28965,1.28987,44000000.0
2008-07-24 06:34:00,1.28983,1.29004,1.28951,1.28951,10600000.0
2008-07-24 06:35:00,1.28951,1.28997,1.28946,1.28951,14800000.0
2008-07-24 06:36:00,1.28979,1.28981,1.28948,1.28981,6200000.0
2008-07-24 06:37:00,1.28967,1.28991,1.28966,1.28991,4200000.0
2008-07-24 06:38:00,1.28948,1.28971,1.28948,1.28971,3200000.0
2008-07-24 06:39:00,1.28993,1.28993,1.28969,1.28991,14400000.0
2008-07-24 06:40:00,1.28923,1.28977,1.28898,1.28977,17400000.0
2008-07-24 06:41:00,1.28952,1.28952,1.28918,1.28918,3200000.0
2008-07-24 06:42:00,1.2893,1.29016,1.2893,1.28979,10600000.0
2008-07-24 06:43:00,1.28994,1.29,1.2896,1.28979,24400000.0
2008-07-24 06:44:00,1.28971,1.29001,1.28969,1.2898,10000000.0
2008-07-24 06:45:00,1.29072,1.29072,1.29017,1.29017,9600000.0
2008-07-24 06:46:00,1.28991,1.2906,1.28979,1.2906,16600000.0
2008-07-24 06:47:00,1.29041,1.29041,1.28983,1.28985,29800000.0
2008-07-24 06:48:00,1.29011,1.29011,1.28944,1.28989,19800000.0
2008-07-24 06:49:00,1.2902,1.2904,1.2902,1.2904,13400000.0
2008-07-24 06:50:00,1.28979,1.29016,1.28979,1.29016,13400000.0
2008-07-24 06:51:00,1.29017,1.29017,1.28987,1.29016,18000000.0
2008-07-24 06:52:00,1.28997,1.29011,1.28988,1.28997,11200000.0
2008-07-24 06:53:00,1.28992,1.28998,1.28972,1.28972,4200000.0
2008-07-24 06:54:00,1.28983,1.28996,1.28946,1.28954,21200000.0
2008-07-24 06:55:00,1.29001,1.29001,1.28943,1.28968,14300000.0
2008-07-24 06:56:00,1.29,1.2901,1.29,1.2901,2600000.0
2008-07-24 06:57:00,1.28976,1.28976,1.2897,1.2897,2600000.0
2008-07-24 06:58:00,1.28895,1.2894,1.28895,1.2894,3000000.0
2008-07-24 06:59:00,1.28946,1.28986,1.28935,1.28952,11800000.0
2008-07-24 07:00:00,1.28952,1.28966,1.28929,1.28929,11600000.0
2008-07-24 07:01:00,1.28937,1.28957,1.28901,1.28955,14600000.0
2008-07-24 07:02:00,1.2899,1.29012,1.28953,1.28976,14800000.0
2008-07-24 07:03:00,1.29022,1.29022,1.28994,1.28996,9400000.0
2008-07-24 07:04:00,1.29029,1.29029,1.29008,1.29008,3600000.0
2008-07-24 07:05:00,1.28999,1.29023,1.28969,1.2899,27400000.0
2008-07-24 07:06:00,1.28979,1.2901,1.28978,1.2901,10000000.0
2008-07-24 07:07:00,1.28992,1.29006,1.28936,1.29006,24400000.0
2008-07-24 07:08:00,1.28959,1.29013,1.28959,1.29013,20000000.0
2008-07-24 07:09:00,1.2905,1.2905,1.2904,1.2905,58800000.0
2008-07-24 07:10:00,1.2904,1.2904,1.2903,1.2904,58800000.0
2008-07-24 07:12:00,1.29037,1.2906,1.28994,1.28994,58800000.0
2008-07-24 07:13:00,1.29028,1.29029,1.28977,1.28977,23800000.0
2008-07-24 07:14:00,1.29019,1.29022,1.28994,1.28994,8200000.0
2008-07-24 07:15:00,1.29026,1.29039,1.28989,1.29029,18800000.0
2008-07-24 07:16:00,1.29018,1.29084,1.29009,1.29011,15000000.0
2008-07-24 07:17:00,1.28999,1.29031,1.28999,1.29031,4800000.0
2008-07-24 07:18:00,1.29031,1.29031,1.29014,1.29015,20200000.0
2008-07-24 07:19:00,1.29019,1.29046,1.29017,1.29028,18400000.0
2008-07-24 07:20:00,1.29008,1.29024,1.28986,1.28986,12200000.0
2008-07-24 07:21:00,1.2897,1.29013,1.2897,1.29013,11600000.0
2008-07-24 07:22:00,1.28991,1.29033,1.28979,1.29033,6400000.0
2008-07-24 07:23:00,1.28982,1.29033,1.28982,1.29003,27600000.0
2008-07-24 07:24:00,1.29032,1.29038,1.28997,1.29009,58400000.0
2008-07-24 07:25:00,1.29003,1.29031,1.28987,1.29031,11200000.0
2008-07-24 07:26:00,1.29016,1.29016,1.28928,1.28942,5800000.0
2008-07-24 07:27:00,1.28968,1.28968,1.28917,1.2896,14800000.0
2008-07-24 07:28:00,1.28968,1.28996,1.28962,1.28993,30000000.0
2008-07-24 07:29:00,1.28975,1.2898,1.28943,1.28948,13200000.0
2008-07-24 07:30:00,1.2897,1.29025,1.28968,1.28983,22000000.0
2008-07-24 07:31:00,1.28962,1.29018,1.28962,1.29018,16000000.0
2008-07-24 07:32:00,1.28986,1.29011,1.28986,1.29011,4600000.0
2008-07-24 07:33:00,1.2904,1.2904,1.28963,1.29017,15400000.0
2008-07-24 07:34:00,1.2904,1.2904,1.2904,1.2904,6400000.0
2008-07-24 07:35:00,1.29,1.2904,1.29,1.2904,6400000.0
2008-07-24 07:36:00,1.28977,1.28984,1.28953,1.28953,6400000.0
2008-07-24 07:37:00,1.28949,1.28964,1.2894,1.28964,30800000.0
2008-07-24 07:38:00,1.2901,1.2901,1.29,1.2901,18800000.0
2008-07-24 07:39:00,1.2896,1.2897,1.28927,1.2897,18800000.0
2008-07-24 07:40:00,1.28942,1.28981,1.28942,1.28981,22800000.0
2008-07-24 07:41:00,1.28949,1.28977,1.28949,1.2897,7800000.0
2008-07-24 07:42:00,1.28978,1.28994,1.28953,1.2897,12200000.0
2008-07-24 07:43:00,1.28973,1.28991,1.28973,1.28976,18400000.0
2008-07-24 07:44:00,1.28926,1.29033,1.28926,1.28944,19000000.0
2008-07-24 07:45:00,1.28979,1.29038,1.28969,1.28998,16800000.0
2008-07-24 07:46:00,1.28966,1.29006,1.28966,1.28969,17600000.0
2008-07-24 07:47:00,1.29004,1.29007,1.28983,1.28985,19400000.0
2008-07-24 07:48:00,1.2896,1.28984,1.2895,1.28975,10200000.0
2008-07-24 07:49:00,1.28973,1.29021,1.28973,1.29021,10200000.0
2008-07-24 07:50:00,1.29002,1.29058,1.2896,1.29004,71800000.0
2008-07-24 07:51:00,1.28968,1.28973,1.28961,1.28969,14800000.0
2008-07-24 07:52:00,1.2902,1.2902,1.28998,1.28998,2000000.0
2008-07-24 07:53:00,1.28978,1.28999,1.28967,1.28992,13400000.0
2008-07-24 07:54:00,1.28992,1.29043,1.28991,1.29043,7800000.0
2008-07-24 07:55:00,1.29051,1.29051,1.28997,1.29038,18600000.0
2008-07-24 07:56:00,1.29064,1.29116,1.29052,1.29092,17200000.0
2008-07-24 07:57:00,1.29039,1.29069,1.29018,1.29037,14400000.0
2008-07-24 07:58:00,1.29033,1.29065,1.28982,1.29065,16600000.0
2008-07-24 07:59:00,1.291,1.291,1.2906,1.2906,7400000.0
2008-07-24 08:00:00,1.29052,1.29102,1.29016,1.29043,7400000.0
2008-07-24 08:01:00,1.29046,1.29073,1.2902,1.2902,18400000.0
2008-07-24 08:02:00,1.2904,1.2908,1.2903,1.29043,18600000.0
2008-07-24 08:03:00,1.29015,1.29015,1.28999,1.29012,44400000.0
2008-07-24 08:04:00,1.29022,1.2905,1.2901,1.2901,13800000.0
2008-07-24 08:05:00,1.29018,1.29052,1.29007,1.29031,16400000.0
2008-07-24 08:06:00,1.29001,1.29037,1.28978,1.28978,18000000.0
2008-07-24 08:07:00,1.28983,1.29029,1.28983,1.29029,15400000.0
2008-07-24 08:08:00,1.29085,1.29085,1.29022,1.29041,10400000.0
2008-07-24 08:09:00,1.28995,1.2906,1.28995,1.29049,7600000.0
2008-07-24 08:10:00,1.29069,1.291,1.29069,1.29069,18800000.0
2008-07-24 08:11:00,1.29051,1.29083,1.29047,1.29083,11400000.0
2008-07-24 08:12:00,1.2905,1.2905,1.2903,1.2903,4000000.0
2008-07-24 08:13:00,1.29023,1.29038,1.29017,1.29038,15600000.0
2008-07-24 08:14:00,1.29048,1.29048,1.29001,1.29011,9400000.0
2008-07-24 08:15:00,1.29014,1.29026,1.28987,1.28992,26400000.0
2008-07-24 08:16:00,1.29012,1.29054,1.29004,1.29021,18200000.0
2008-07-24 08:17:00,1.29019,1.29032,1.29019,1.2902,5800000.0
2008-07-24 08:18:00,1.28996,1.29013,1.28973,1.28973,13000000.0
2008-07-24 08:19:00,1.2899,1.29022,1.28982,1.29006,19400000.0
2008-07-24 08:20:00,1.29026,1.29061,1.29016,1.2902,14600000.0
2008-07-24 08:21:00,1.2903,1.2903,1.28957,1.28991,13400000.0
2008-07-24 08:22:00,1.2896,1.29001,1.2896,1.28964,12000000.0
2008-07-24 08:23:00,1.28989,1.29012,1.28961,1.28968,19200000.0
2008-07-24 08:24:00,1.28986,1.28991,1.28981,1.28991,6800000.0
2008-07-24 08:25:00,1.29006,1.29017,1.28983,1.29017,7200000.0
2008-07-24 08:26:00,1.29014,1.29045,1.2896,1.29016,58800000.0
2008-07-24 08:27:00,1.29002,1.29058,1.28952,1.29043,78600000.0
2008-07-24 08:28:00,1.29025,1.29068,1.29008,1.29023,54800000.0
2008-07-24 08:29:00,1.28983,1.29051,1.28983,1.2902,9200000.0
2008-07-24 08:30:00,1.29007,1.2904,1.29007,1.29021,42000000.0
2008-07-24 08:31:00,1.29056,1.29089,1.29052,1.29068,15600000.0
2008-07-24 08:32:00,1.29104,1.29104,1.29078,1.29093,15000000.0
2008-07-24 08:33:00,1.29067,1.29099,1.29027,1.29099,19600000.0
2008-07-24 08:34:00,1.29063,1.2908,1.29044,1.2908,7400000.0
2008-07-24 08:35:00,1.2907,1.2908,1.2905,1.29057,10800000.0
2008-07-24 08:36:00,1.29004,1.29082,1.29004,1.29021,12800000.0
2008-07-24 08:37:00,1.29015,1.29015,1.28985,1.28985,18600000.0
2008-07-24 08:38:00,1.2899,1.29015,1.28979,1.29015,12400000.0
2008-07-24 08:39:00,1.28974,1.29018,1.28971,1.28975,12800000.0
2008-07-24 08:40:00,1.28984,1.29029,1.28983,1.28997,20400000.0
2008-07-24 08:41:00,1.28978,1.29051,1.28978,1.29034,7000000.0
2008-07-24 08:42:00,1.29044,1.29062,1.29002,1.29002,15400000.0
2008-07-24 08:43:00,1.29046,1.29058,1.2901,1.29047,22000000.0
2008-07-24 08:44:00,1.29058,1.2908,1.2905,1.29056,18600000.0
2008-07-24 08:45:00,1.29063,1.29068,1.29036,1.29036,61600000.0
2008-07-24 08:46:00,1.29072,1.2908,1.29056,1.29067,7600000.0
2008-07-24 08:47:00,1.29032,1.2906,1.29032,1.29059,46200000.0
2008-07-24 08:48:00,1.29059,1.291,1.29045,1.29064,88800000.0
2008-07-24 08:49:00,1.29072,1.29092,1.29026,1.29075,25400000.0
2008-07-24 08:50:00,1.29067,1.29116,1.29059,1.29116,17200000.0
2008-07-24 08:51:00,1.29096,1.29114,1.29061,1.29107,71200000.0
2008-07-24 08:52:00,1.2913,1.2916,1.2913,1.2914,127400000.0
2008-07-24 08:53:00,1.29086,1.29086,1.29026,1.29051,127400000.0
2008-07-24 08:54:00,1.29091,1.29147,1.29075,1.29141,19000000.0
2008-07-24 08:55:00,1.29115,1.29169,1.29115,1.29167,9000000.0
2008-07-24 08:56:00,1.29148,1.29175,1.29127,1.29158,17400000.0
2008-07-24 08:57:00,1.29166,1.29166,1.29126,1.29126,10400000.0
2008-07-24 08:58:00,1.29104,1.29144,1.29104,1.29109,11700000.0
2008-07-24 08:59:00,1.29059,1.29122,1.29049,1.29066,145200000.0
2008-07-24 09:00:00,1.2907,1.29123,1.29064,1.29109,123200000.0
2008-07-24 09:01:00,1.29131,1.29144,1.29123,1.29126,12800000.0
2008-07-24 09:02:00,1.29144,1.29159,1.29117,1.29143,15000000.0
2008-07-24 09:03:00,1.29192,1.29192,1.29127,1.29127,6800000.0
2008-07-24 09:04:00,1.29142,1.29149,1.29082,1.29149,7800000.0
2008-07-24 09:05:00,1.29164,1.29164,1.29104,1.29107,9800000.0
2008-07-24 09:06:00,1.29103,1.29144,1.29103,1.29144,3000000.0
2008-07-24 09:07:00,1.29105,1.2915,1.29105,1.2915,13000000.0
2008-07-24 09:08:00,1.29144,1.29144,1.29094,1.29129,9800000.0
2008-07-24 09:09:00,1.29155,1.29162,1.29139,1.29146,8200000.0
2008-07-24 09:10:00,1.29133,1.2916,1.29128,1.29128,16600000.0
2008-07-24 09:11:00,1.29107,1.29162,1.29077,1.29121,7400000.0
2008-07-24 09:12:00,1.29126,1.29126,1.29059,1.29088,6800000.0
2008-07-24 09:13:00,1.29112,1.29112,1.29086,1.2911,8400000.0
2008-07-24 09:14:00,1.29135,1.29135,1.29052,1.29077,20600000.0
2008-07-24 09:15:00,1.29082,1.29125,1.29082,1.291,8200000.0
2008-07-24 09:16:00,1.29169,1.29177,1.29169,1.29177,3200000.0
2008-07-24 09:17:00,1.2918,1.29206,1.2918,1.29187,19200000.0
2008-07-24 09:18:00,1.29194,1.29234,1.29152,1.29211,18600000.0
2008-07-24 09:19:00,1.29201,1.29233,1.29201,1.29233,8400000.0
2008-07-24 09:20:00,1.2922,1.29255,1.29208,1.29255,13000000.0
2008-07-24 09:21:00,1.2922,1.2922,1.29172,1.29193,10600000.0
2008-07-24 09:22:00,1.29199,1.29238,1.29171,1.2922,33200000.0
2008-07-24 09:23:00,1.2924,1.2926,1.2924,1.2925,9800000.0
2008-07-24 09:24:00,1.29208,1.29241,1.29208,1.29227,9800000.0
2008-07-24 09:25:00,1.29221,1.29249,1.29216,1.29226,10400000.0
2008-07-24 09:26:00,1.29272,1.29272,1.29202,1.29243,26400000.0
2008-07-24 09:27:00,1.29272,1.29288,1.29272,1.29288,2600000.0
2008-07-24 09:28:00,1.2925,1.29297,1.2925,1.29269,6200000.0
2008-07-24 09:29:00,1.29251,1.29251,1.29226,1.29226,22200000.0
2008-07-24 09:30:00,1.29232,1.29248,1.29195,1.29205,7600000.0
2008-07-24 09:31:00,1.29217,1.29231,1.29179,1.29205,18200000.0
2008-07-24 09:32:00,1.2923,1.29289,1.2923,1.29241,27200000.0
2008-07-24 09:33:00,1.29237,1.29277,1.29216,1.29277,9800000.0
2008-07-24 09:34:00,1.29248,1.29302,1.29248,1.29294,6200000.0
2008-07-24 09:35:00,1.2929,1.2929,1.2926,1.2926,7400000.0
2008-07-24 09:36:00,1.29336,1.29363,1.29266,1.29357,86000000.0
2008-07-24 09:37:00,1.29344,1.29344,1.29234,1.29292,157800000.0
2008-07-24 09:38:00,1.29272,1.29312,1.29228,1.29246,46200000.0
2008-07-24 09:39:00,1.29242,1.293,1.29233,1.29283,73000000.0
2008-07-24 09:40:00,1.29277,1.29291,1.29248,1.29291,14200000.0
2008-07-24 09:41:00,1.29282,1.2931,1.29258,1.29281,11800000.0
2008-07-24 09:42:00,1.29281,1.29298,1.29266,1.29298,10000000.0
2008-07-24 09:43:00,1.29291,1.2934,1.29278,1.2934,14400000.0
2008-07-24 09:44:00,1.29342,1.29407,1.29342,1.29399,9000000.0
2008-07-24 09:45:00,1.29384,1.29443,1.29384,1.29409,19400000.0
2008-07-24 09:46:00,1.29402,1.29447,1.2939,1.2944,120400000.0
2008-07-24 09:47:00,1.29408,1.29408,1.29396,1.29405,3600000.0
2008-07-24 09:48:00,1.29407,1.29427,1.29392,1.29406,11800000.0
2008-07-24 09:49:00,1.29413,1.29465,1.29383,1.29394,100400000.0
2008-07-24 09:50:00,1.29419,1.2943,1.2939,1.29405,16600000.0
2008-07-24 09:51:00,1.29401,1.29427,1.2936,1.29422,17400000.0
2008-07-24 09:52:00,1.29431,1.29473,1.29429,1.29473,17000000.0
2008-07-24 09:53:00,1.29479,1.29527,1.29479,1.29502,20800000.0
2008-07-24 09:54:00,1.29461,1.29485,1.2944,1.29485,17400000.0
2008-07-24 09:55:00,1.29509,1.29509,1.29445,1.29491,19000000.0
2008-07-24 09:56:00,1.29492,1.29514,1.29463,1.29476,88200000.0
2008-07-24 09:57:00,1.29473,1.29494,1.29459,1.29474,101200000.0
2008-07-24 09:58:00,1.29489,1.29501,1.2948,1.29496,86800000.0
2008-07-24 09:59:00,1.29518,1.29533,1.29487,1.29531,82800000.0
2008-07-24 10:00:00,1.29547,1.29547,1.29486,1.29486,111200000.0
2008-07-24 10:01:00,1.29496,1.29502,1.29451,1.29451,22400000.0
2008-07-24 10:02:00,1.29459,1.29473,1.29406,1.29427,96200000.0
2008-07-24 10:03:00,1.29401,1.29454,1.29377,1.29401,100000000.0
2008-07-24 10:04:00,1.29387,1.29422,1.29375,1.294,27800000.0
2008-07-24 10:05:00,1.29415,1.2945,1.2941,1.2943,67700000.0
2008-07-24 10:06:00,1.29466,1.29509,1.29455,1.29497,81400000.0
2008-07-24 10:07:00,1.29475,1.29518,1.2943,1.29445,73200000.0
2008-07-24 10:08:00,1.29414,1.29436,1.29401,1.29416,83800000.0
2008-07-24 10:09:00,1.29397,1.29445,1.29397,1.29414,10400000.0
2008-07-24 10:10:00,1.29405,1.29419,1.29393,1.29419,59600000.0
2008-07-24 10:11:00,1.29437,1.29465,1.29428,1.2943,85400000.0
2008-07-24 10:12:00,1.29411,1.2947,1.29411,1.29416,61400000.0
2008-07-24 10:13:00,1.29453,1.29516,1.29435,1.29472,10400000.0
2008-07-24 10:14:00,1.29457,1.29457,1.29437,1.29437,32200000.0
2008-07-24 10:15:00,1.29437,1.29442,1.29411,1.29418,49200000.0
2008-07-24 10:16:00,1.29398,1.29445,1.29396,1.2943,15400000.0
2008-07-24 10:17:00,1.29412,1.29484,1.29412,1.29437,69200000.0
2008-07-24 10:18:00,1.29403,1.29451,1.29403,1.29451,65000000.0
2008-07-24 10:19:00,1.29484,1.29535,1.29481,1.29482,9800000.0
2008-07-24 10:20:00,1.29404,1.29473,1.29404,1.29473,22400000.0
2008-07-24 10:21:00,1.29468,1.29481,1.29454,1.29455,52600000.0
2008-07-24 10:22:00,1.29452,1.29475,1.29415,1.29435,58200000.0
2008-07-24 10:23:00,1.29477,1.29477,1.29416,1.29427,77000000.0
2008-07-24 10:24:00,1.29435,1.29483,1.2942,1.29483,94800000.0
2008-07-24 10:25:00,1.29502,1.29502,1.29467,1.2949,91700000.0
2008-07-24 10:26:00,1.29483,1.29559,1.29483,1.29512,86200000.0
2008-07-24 10:27:00,1.29512,1.29546,1.29504,1.29537,105200000.0
2008-07-24 10:28:00,1.29515,1.29554,1.29491,1.29515,118000000.0
2008-07-24 10:29:00,1.29539,1.29595,1.29515,1.29527,19200000.0
2008-07-24 10:30:00,1.29566,1.29573,1.29517,1.29527,154100000.0
2008-07-24 10:31:00,1.29516,1.29558,1.29493,1.29502,96800000.0
2008-07-24 10:32:00,1.29461,1.29486,1.29451,1.2947,84800000.0
2008-07-24 10:33:00,1.29474,1.29568,1.29465,1.29503,119000000.0
2008-07-24 10:34:00,1.2947,1.29513,1.29439,1.29441,117000000.0
2008-07-24 10:35:00,1.29478,1.29478,1.29415,1.29419,100000000.0
2008-07-24 10:36:00,1.29465,1.29465,1.29414,1.29437,8200000.0
2008-07-24 10:37:00,1.29415,1.2945,1.29393,1.2945,10400000.0
2008-07-24 10:38:00,1.29449,1.29475,1.29435,1.29436,109200000.0
2008-07-24 10:39:00,1.29441,1.29483,1.29436,1.29436,16600000.0
2008-07-24 10:40:00,1.29452,1.29456,1.29424,1.29437,11200000.0
2008-07-24 10:41:00,1.29441,1.29468,1.29419,1.2944,111800000.0
2008-07-24 10:42:00,1.29417,1.2948,1.29413,1.29437,129000000.0
2008-07-24 10:43:00,1.29464,1.29496,1.29403,1.29403,9400000.0
2008-07-24 10:44:00,1.29438,1.29472,1.29416,1.29439,92000000.0
2008-07-24 10:45:00,1.29431,1.29431,1.29382,1.29402,30800000.0
2008-07-24 10:46:00,1.29399,1.29446,1.29399,1.29407,49800000.0
2008-07-24 10:47:00,1.2945,1.29487,1.29426,1.29479,89000000.0
2008-07-24 10:48:00,1.29469,1.29472,1.29434,1.29444,54600000.0
2008-07-24 10:49:00,1.2942,1.29454,1.2942,1.29434,103100000.0
2008-07-24 10:50:00,1.29458,1.29496,1.29446,1.29451,14200000.0
2008-07-24 10:51:00,1.29509,1.29509,1.29437,1.29478,13800000.0
2008-07-24 10:52:00,1.29454,1.29503,1.29395,1.29395,93200000.0
2008-07-24 10:53:00,1.29446,1.29491,1.29438,1.29461,89800000.0
2008-07-24 10:54:00,1.29454,1.29504,1.29441,1.29463,101200000.0
2008-07-24 10:55:00,1.29443,1.29482,1.2943,1.29435,105600000.0
2008-07-24 10:56:00,1.29427,1.29451,1.29408,1.29433,93400000.0
2008-07-24 10:57:00,1.29423,1.29449,1.29379,1.29407,25000000.0
2008-07-24 10:58:00,1.2938,1.29434,1.29374,1.294,11200000.0
2008-07-24 10:59:00,1.29434,1.29459,1.29413,1.29459,107200000.0
2008-07-24 11:00:00,1.29405,1.29467,1.29405,1.29408,127800000.0
2008-07-24 11:01:00,1.29404,1.29416,1.29396,1.29396,90200000.0
2008-07-24 11:02:00,1.2945,1.2945,1.2941,1.2942,10800000.0
2008-07-24 11:03:00,1.29376,1.2943,1.29373,1.29403,10800000.0
2008-07-24 11:04:00,1.294,1.29432,1.29383,1.29424,106800000.0
2008-07-24 11:05:00,1.29461,1.29487,1.29444,1.29451,47600000.0
2008-07-24 11:06:00,1.29403,1.29423,1.2938,1.29386,74800000.0
2008-07-24 11:07:00,1.29351,1.29367,1.29324,1.29356,77700000.0
2008-07-24 11:08:00,1.29358,1.29362,1.29315,1.2934,14800000.0
2008-07-24 11:09:00,1.29365,1.29375,1.29338,1.29375,42400000.0
2008-07-24 11:10:00,1.29396,1.29412,1.29385,1.29385,31800000.0
2008-07-24 11:11:00,1.29371,1.29405,1.29329,1.29329,8800000.0
2008-07-24 11:12:00,1.29354,1.2938,1.29338,1.29338,19000000.0
2008-07-24 11:13:00,1.29359,1.2939,1.29323,1.2939,49600000.0
2008-07-24 11:14:00,1.29414,1.29414,1.29361,1.29367,6800000.0
2008-07-24 11:15:00,1.29377,1.2941,1.29375,1.29375,23600000.0
2008-07-24 11:16:00,1.29357,1.29383,1.29352,1.29383,12000000.0
2008-07-24 11:17:00,1.29414,1.29436,1.29399,1.29404,56000000.0
2008-07-24 11:18:00,1.29423,1.29428,1.29399,1.29399,10000000.0
2008-07-24 11:19:00,1.29379,1.29415,1.29379,1.29415,24600000.0
2008-07-24 11:20:00,1.29398,1.29415,1.29398,1.294,13400000.0
2008-07-24 11:21:00,1.29446,1.29447,1.29396,1.2943,107300000.0
2008-07-24 11:22:00,1.29429,1.29456,1.29429,1.29441,12300000.0
2008-07-24 11:23:00,1.29409,1.29426,1.29404,1.29414,69200000.0
2008-07-24 11:24:00,1.29422,1.29422,1.29399,1.29399,63200000.0
2008-07-24 11:25:00,1.29381,1.29427,1.29354,1.29427,86600000.0
2008-07-24 11:26:00,1.29376,1.29412,1.29375,1.29375,22400000.0
2008-07-24 11:27:00,1.29379,1.29386,1.29307,1.29328,10600000.0
2008-07-24 11:28:00,1.2933,1.29376,1.29312,1.29333,9400000.0
2008-07-24 11:29:00,1.29339,1.29374,1.29339,1.29374,9400000.0
2008-07-24 11:30:00,1.29336,1.29368,1.29323,1.29345,10000000.0
2008-07-24 11:31:00,1.29359,1.29359,1.29326,1.29338,15400000.0
2008-07-24 11:32:00,1.29316,1.29336,1.2929,1.29324,88400000.0
2008-07-24 11:33:00,1.29307,1.2933,1.29256,1.2933,14000000.0
2008-07-24 11:34:00,1.29322,1.29322,1.29302,1.29319,10600000.0
2008-07-24 11:35:00,1.29336,1.29336,1.29307,1.29322,72200000.0
2008-07-24 11:36:00,1.2935,1.2936,1.2934,1.2935,130400000.0
2008-07-24 11:37:00,1.29298,1.29356,1.29292,1.2934,130400000.0
2008-07-24 11:38:00,1.2934,1.29381,1.29321,1.29355,77200000.0
2008-07-24 11:39:00,1.29349,1.29364,1.29306,1.29328,36400000.0
2008-07-24 11:40:00,1.29335,1.29374,1.29305,1.29364,65600000.0
2008-07-24 11:41:00,1.2936,1.29378,1.29336,1.29337,89800000.0
2008-07-24 11:42:00,1.29336,1.29378,1.29336,1.29358,77800000.0
2008-07-24 11:43:00,1.29369,1.29369,1.2933,1.29352,35600000.0
2008-07-24 11:44:00,1.29376,1.29384,1.29363,1.2937,81400000.0
2008-07-24 11:45:00,1.29352,1.29379,1.29341,1.29361,115200000.0
2008-07-24 11:46:00,1.29349,1.29388,1.29332,1.29388,11400000.0
2008-07-24 11:47:00,1.29377,1.29377,1.29316,1.29316,15000000.0
2008-07-24 11:48:00,1.29377,1.2943,1.29362,1.29365,104800000.0
2008-07-24 11:49:00,1.29362,1.29421,1.29334,1.29372,64000000.0
2008-07-24 11:50:00,1.29414,1.29447,1.29399,1.29426,12200000.0
2008-07-24 11:51:00,1.29416,1.29419,1.29377,1.29383,72400000.0
2008-07-24 11:52:00,1.29367,1.29381,1.29331,1.29381,90000000.0
2008-07-24 11:53:00,1.29386,1.29414,1.29371,1.29386,113600000.0
2008-07-24 11:54:00,1.29378,1.29378,1.29339,1.29357,108400000.0
2008-07-24 11:55:00,1.29358,1.29408,1.29351,1.29366,96200000.0
2008-07-24 11:56:00,1.29349,1.29399,1.29344,1.29362,71200000.0
2008-07-24 11:57:00,1.29371,1.29424,1.29354,1.29377,91100000.0
2008-07-24 11:58:00,1.2941,1.2941,1.29365,1.29384,19400000.0
2008-07-24 11:59:00,1.29408,1.29427,1.29392,1.29405,91000000.0
2008-07-24 12:00:00,1.29382,1.29399,1.29356,1.29368,82200000.0
2008-07-24 12:01:00,1.29363,1.294,1.29336,1.294,105200000.0
2008-07-24 12:02:00,1.29409,1.29422,1.29395,1.29408,52000000.0
2008-07-24 12:03:00,1.29426,1.29468,1.29419,1.29428,75200000.0
2008-07-24 12:04:00,1.29445,1.29464,1.29413,1.29413,58800000.0
2008-07-24 12:05:00,1.29408,1.29426,1.29379,1.29415,59200000.0
2008-07-24 12:06:00,1.29426,1.29455,1.29414,1.2942,90600000.0
2008-07-24 12:07:00,1.29445,1.29481,1.29436,1.29436,19600000.0
2008-07-24 12:08:00,1.29425,1.2947,1.2942,1.2942,4200000.0
2008-07-24 12:09:00,1.2944,1.29475,1.2944,1.29458,15800000.0
2008-07-24 12:10:00,1.29443,1.29443,1.29411,1.29415,60600000.0
2008-07-24 12:11:00,1.29429,1.29451,1.29405,1.29421,91000000.0
2008-07-24 12:12:00,1.29414,1.29454,1.29398,1.294,103000000.0
2008-07-24 12:13:00,1.29401,1.29433,1.29401,1.29433,3200000.0
2008-07-24 12:14:00,1.29417,1.29451,1.29416,1.29424,78000000.0
2008-07-24 12:15:00,1.29416,1.29446,1.294,1.29433,109200000.0
2008-07-24 12:16:00,1.29437,1.29437,1.29395,1.294,88400000.0
2008-07-24 12:17:00,1.29392,1.29411,1.29372,1.29372,124800000.0
2008-07-24 12:18:00,1.29347,1.29377,1.29335,1.29335,20400000.0
2008-07-24 12:19:00,1.29334,1.29395,1.29334,1.29395,102600000.0
2008-07-24 12:20:00,1.294,1.294,1.29345,1.29345,28800000.0
2008-07-24 12:21:00,1.29437,1.29454,1.29396,1.29454,10800000.0
2008-07-24 12:22:00,1.2943,1.29504,1.2943,1.29463,119000000.0
2008-07-24 12:23:00,1.29459,1.2948,1.2945,1.2948,9200000.0
2008-07-24 12:24:00,1.29449,1.29474,1.2941,1.2941,27400000.0
2008-07-24 12:25:00,1.29434,1.29447,1.29402,1.29402,9400000.0
2008-07-24 12:26:00,1.29461,1.29461,1.29391,1.29433,86800000.0
2008-07-24 12:27:00,1.29444,1.29452,1.29427,1.29428,17000000.0
2008-07-24 12:28:00,1.29445,1.29455,1.29431,1.29432,41600000.0
2008-07-24 12:29:00,1.29447,1.29451,1.29423,1.29451,10000000.0
2008-07-24 12:30:00,1.29462,1.29486,1.29455,1.29486,12200000.0
2008-07-24 12:31:00,1.29473,1.29501,1.2945,1.29463,86600000.0
2008-07-24 12:32:00,1.29409,1.29444,1.29409,1.29434,8800000.0
2008-07-24 12:33:00,1.29418,1.29473,1.29418,1.29436,12200000.0
2008-07-24 12:34:00,1.29467,1.29467,1.29392,1.29467,19000000.0
2008-07-24 12:35:00,1.29416,1.29464,1.29416,1.29447,14200000.0
2008-07-24 12:36:00,1.2946,1.29491,1.29449,1.29449,51800000.0
2008-07-24 12:37:00,1.29417,1.29449,1.2941,1.29429,43600000.0
2008-07-24 12:38:00,1.29391,1.2943,1.29391,1.2943,2600000.0
2008-07-24 12:39:00,1.29388,1.29388,1.29341,1.29355,149400000.0
2008-07-24 12:40:00,1.29339,1.2934,1.29298,1.2934,16800000.0
2008-07-24 12:41:00,1.2937,1.2939,1.2936,1.2938,69200000.0
2008-07-24 12:42:00,1.29329,1.29357,1.29319,1.29329,69200000.0
2008-07-24 12:43:00,1.29325,1.2937,1.29314,1.29314,15400000.0
2008-07-24 12:44:00,1.29317,1.29324,1.29235,1.2925,71000000.0
2008-07-24 12:45:00,1.29256,1.29339,1.29256,1.29334,80000000.0
2008-07-24 12:46:00,1.29337,1.29337,1.29293,1.29293,98400000.0
2008-07-24 12:47:00,1.293,1.293,1.29269,1.29269,9600000.0
2008-07-24 12:48:00,1.29264,1.29348,1.29264,1.29293,81600000.0
2008-07-24 12:49:00,1.29336,1.29341,1.29295,1.29328,28000000.0
2008-07-24 12:50:00,1.29332,1.29379,1.29332,1.29338,23000000.0
2008-07-24 12:51:00,1.29343,1.29343,1.29323,1.29325,11200000.0
2008-07-24 12:52:00,1.29332,1.2935,1.29324,1.29342,35200000.0
2008-07-24 12:53:00,1.29321,1.29348,1.29291,1.29348,32800000.0
2008-07-24 12:54:00,1.29293,1.29293,1.2928,1.2928,3200000.0
2008-07-24 12:55:00,1.29337,1.29356,1.29329,1.29332,69400000.0
2008-07-24 12:56:00,1.29318,1.29339,1.29274,1.29328,9400000.0
2008-07-24 12:57:00,1.2934,1.29417,1.29334,1.29352,35400000.0
2008-07-24 12:58:00,1.29386,1.29386,1.29331,1.2934,21200000.0
2008-07-24 12:59:00,1.29367,1.29413,1.29359,1.29413,14600000.0
2008-07-24 13:00:00,1.29381,1.29416,1.29363,1.29376,43800000.0
2008-07-24 13:01:00,1.29374,1.29374,1.29334,1.29338,8600000.0
2008-07-24 13:02:00,1.29299,1.29319,1.29295,1.29295,11800000.0
2008-07-24 13:03:00,1.29277,1.29326,1.29264,1.29264,13800000.0
2008-07-24 13:04:00,1.29272,1.29295,1.29242,1.29267,24200000.0
2008-07-24 13:05:00,1.29246,1.29289,1.29245,1.2926,21000000.0
2008-07-24 13:06:00,1.29267,1.29307,1.29261,1.29267,96400000.0
2008-07-24 13:07:00,1.29264,1.29303,1.29263,1.29291,46000000.0
2008-07-24 13:08:00,1.29299,1.29301,1.29274,1.29296,36800000.0
2008-07-24 13:09:00,1.29297,1.2933,1.29278,1.29278,20600000.0
2008-07-24 13:10:00,1.29302,1.29347,1.29292,1.29328,109600000.0
2008-07-24 13:11:00,1.29295,1.29312,1.29288,1.29291,49100000.0
2008-07-24 13:12:00,1.2934,1.2935,1.2934,1.2934,13400000.0
2008-07-24 13:13:00,1.2933,1.2934,1.2933,1.2934,13400000.0
2008-07-24 13:14:00,1.29264,1.29323,1.29261,1.29307,13400000.0
2008-07-24 13:15:00,1.29366,1.29376,1.29346,1.29348,14400000.0
2008-07-24 13:16:00,1.29356,1.29398,1.29349,1.29363,40200000.0
2008-07-24 13:17:00,1.2932,1.29374,1.2932,1.29333,11400000.0
2008-07-24 13:18:00,1.29318,1.29416,1.29318,1.2941,74000000.0
2008-07-24 13:19:00,1.29335,1.29335,1.29299,1.29316,8000000.0
2008-07-24 13:20:00,1.29318,1.29338,1.29274,1.29317,12600000.0
2008-07-24 13:21:00,1.29331,1.29374,1.29331,1.29354,20800000.0
2008-07-24 13:22:00,1.29331,1.29345,1.29321,1.29321,20200000.0
2008-07-24 13:23:00,1.29353,1.29385,1.29349,1.29383,46400000.0
2008-07-24 13:24:00,1.2935,1.29388,1.29335,1.29377,11000000.0
2008-07-24 13:25:00,1.29359,1.29389,1.29338,1.29342,89700000.0
2008-07-24 13:26:00,1.29357,1.29409,1.29351,1.29351,11800000.0
2008-07-24 13:27:00,1.29347,1.29395,1.29306,1.29395,11200000.0
2008-07-24 13:28:00,1.29389,1.294,1.2937,1.29385,13600000.0
2008-07-24 13:29:00,1.29358,1.29377,1.29357,1.29369,41800000.0
2008-07-24 13:30:00,1.29367,1.29382,1.29367,1.29379,28200000.0
2008-07-24 13:31:00,1.29363,1.29363,1.2934,1.2934,3200000.0
2008-07-24 13:32:00,1.29353,1.29379,1.2933,1.2933,83200000.0
2008-07-24 13:33:00,1.29328,1.29387,1.29328,1.29341,15800000.0
2008-07-24 13:34:00,1.29335,1.2941,1.29335,1.29351,16800000.0
2008-07-24 13:35:00,1.29325,1.29382,1.29325,1.29382,14800000.0
2008-07-24 13:36:00,1.29332,1.2938,1.29332,1.2938,18600000.0
2008-07-24 13:37:00,1.29376,1.29377,1.29348,1.29365,6800000.0
2008-07-24 13:38:00,1.29341,1.29368,1.29321,1.29321,17800000.0
2008-07-24 13:39:00,1.29325,1.29325,1.29272,1.29272,50600000.0
2008-07-24 13:40:00,1.29315,1.29363,1.29311,1.29347,45900000.0
2008-07-24 13:41:00,1.29365,1.29365,1.29325,1.29353,18200000.0
2008-07-24 13:42:00,1.29319,1.29358,1.29319,1.29325,12600000.0
2008-07-24 13:43:00,1.29339,1.2939,1.29339,1.29349,15800000.0
2008-07-24 13:44:00,1.29368,1.29395,1.29344,1.29381,12000000.0
2008-07-24 13:45:00,1.29393,1.29393,1.29367,1.29381,17600000.0
2008-07-24 13:46:00,1.29404,1.29427,1.29404,1.29427,15800000.0
2008-07-24 13:47:00,1.29464,1.29494,1.29441,1.29494,13200000.0
2008-07-24 13:48:00,1.29477,1.29477,1.2945,1.29466,29000000.0
2008-07-24 13:49:00,1.29463,1.29478,1.29462,1.2947,23600000.0
2008-07-24 13:50:00,1.29467,1.29505,1.29446,1.29505,10200000.0
2008-07-24 13:51:00,1.29496,1.29526,1.29488,1.29514,28400000.0
2008-07-24 13:52:00,1.295,1.29537,1.295,1.29537,21600000.0
2008-07-24 13:53:00,1.2949,1.29491,1.29468,1.29491,18200000.0
2008-07-24 13:54:00,1.29511,1.29538,1.29481,1.29536,15600000.0
2008-07-24 13:55:00,1.29524,1.29563,1.29524,1.29556,26200000.0
2008-07-24 13:56:00,1.29561,1.29561,1.2954,1.29545,33400000.0
2008-07-24 13:57:00,1.29548,1.29548,1.2949,1.29534,13200000.0
2008-07-24 13:58:00,1.29526,1.29528,1.29462,1.29527,16400000.0
2008-07-24 13:59:00,1.29536,1.29536,1.29489,1.29508,31400000.0
2008-07-24 14:00:00,1.29482,1.29501,1.29452,1.29487,63000000.0
2008-07-24 14:01:00,1.29479,1.29521,1.2946,1.29514,78000000.0
2008-07-24 14:02:00,1.2946,1.29516,1.29436,1.29516,25200000.0
2008-07-24 14:03:00,1.29465,1.29492,1.29465,1.29492,2000000.0
2008-07-24 14:04:00,1.29486,1.29486,1.29407,1.29415,22400000.0
2008-07-24 14:05:00,1.2944,1.29501,1.2944,1.29469,8400000.0
2008-07-24 14:06:00,1.29486,1.29511,1.29453,1.29464,9800000.0
2008-07-24 14:07:00,1.29436,1.29486,1.29436,1.29486,30200000.0
2008-07-24 14:08:00,1.29464,1.29469,1.29434,1.29456,67200000.0
2008-07-24 14:09:00,1.29461,1.29473,1.29448,1.29452,12400000.0
2008-07-24 14:10:00,1.29462,1.29463,1.29433,1.29449,6800000.0
2008-07-24 14:11:00,1.29457,1.29479,1.29445,1.29452,13000000.0
2008-07-24 14:12:00,1.29445,1.29485,1.29433,1.29433,19000000.0
2008-07-24 14:13:00,1.29502,1.29538,1.295,1.29512,30800000.0
2008-07-24 14:14:00,1.29483,1.29532,1.29483,1.29492,11800000.0
2008-07-24 14:15:00,1.29481,1.29481,1.29411,1.2942,13400000.0
2008-07-24 14:16:00,1.29468,1.29506,1.29436,1.29447,49000000.0
2008-07-24 14:17:00,1.29465,1.29508,1.29424,1.29424,18800000.0
2008-07-24 14:18:00,1.29463,1.29486,1.29435,1.29486,14000000.0
2008-07-24 14:19:00,1.29492,1.29528,1.29479,1.29501,25000000.0
2008-07-24 14:20:00,1.29473,1.29493,1.29473,1.29481,7400000.0
2008-07-24 14:21:00,1.29504,1.29522,1.29473,1.29473,21400000.0
2008-07-24 14:22:00,1.29552,1.29552,1.29515,1.29515,4200000.0
2008-07-24 14:23:00,1.29535,1.29575,1.29511,1.2953,22400000.0
2008-07-24 14:24:00,1.29527,1.2954,1.29497,1.29521,24200000.0
2008-07-24 14:25:00,1.29473,1.29485,1.29427,1.29483,10800000.0
2008-07-24 14:26:00,1.29466,1.29483,1.29439,1.29448,56100000.0
2008-07-24 14:27:00,1.29451,1.29482,1.29415,1.29482,43400000.0
2008-07-24 14:28:00,1.29397,1.29432,1.29397,1.29414,17800000.0
2008-07-24 14:29:00,1.2941,1.29468,1.29394,1.29468,58200000.0
2008-07-24 14:30:00,1.29427,1.29463,1.29415,1.29463,20000000.0
2008-07-24 14:31:00,1.29417,1.29466,1.29417,1.29466,68400000.0
2008-07-24 14:32:00,1.29481,1.29542,1.29479,1.29508,42600000.0
2008-07-24 14:33:00,1.29511,1.2952,1.29473,1.2952,15400000.0
2008-07-24 14:34:00,1.29477,1.29496,1.29475,1.29475,9400000.0
2008-07-24 14:35:00,1.29477,1.29477,1.29422,1.29453,20200000.0
2008-07-24 14:36:00,1.29479,1.29512,1.29436,1.29499,22400000.0
2008-07-24 14:37:00,1.29467,1.29516,1.29423,1.29428,18600000.0
2008-07-24 14:38:00,1.29447,1.29471,1.29447,1.29471,41200000.0
2008-07-24 14:39:00,1.2948,1.2949,1.2948,1.2948,9400000.0
2008-07-24 14:40:00,1.29442,1.2945,1.29388,1.29388,9400000.0
2008-07-24 14:41:00,1.29401,1.29466,1.29401,1.29424,9400000.0
2008-07-24 14:42:00,1.2943,1.29457,1.29419,1.29423,11800000.0
2008-07-24 14:43:00,1.29447,1.29447,1.2938,1.29442,24000000.0
2008-07-24 14:44:00,1.29403,1.29416,1.29373,1.29392,24000000.0
2008-07-24 14:45:00,1.29386,1.29415,1.29386,1.29392,8200000.0
2008-07-24 14:46:00,1.29411,1.29421,1.29399,1.29407,53600000.0
2008-07-24 14:47:00,1.2943,1.2945,1.2942,1.2942,22000000.0
2008-07-24 14:48:00,1.29407,1.29409,1.29358,1.29404,22000000.0
2008-07-24 14:49:00,1.29404,1.29412,1.29395,1.29408,40400000.0
2008-07-24 14:50:00,1.29409,1.29425,1.29381,1.29399,58800000.0
2008-07-24 14:51:00,1.29395,1.29465,1.29385,1.29386,74800000.0
2008-07-24 14:52:00,1.29403,1.29417,1.29393,1.29398,66200000.0
2008-07-24 14:53:00,1.2937,1.29405,1.2937,1.29388,71200000.0
2008-07-24 14:54:00,1.29428,1.29428,1.29389,1.2941,7800000.0
2008-07-24 14:55:00,1.29422,1.29429,1.29346,1.29396,11400000.0
2008-07-24 14:56:00,1.29361,1.29391,1.29335,1.29335,137600000.0
2008-07-24 14:57:00,1.29338,1.29388,1.29338,1.2937,113600000.0
2008-07-24 14:58:00,1.29361,1.29398,1.29338,1.2937,87200000.0
2008-07-24 14:59:00,1.29385,1.294,1.29385,1.29395,23200000.0
2008-07-24 15:00:00,1.29368,1.2939,1.29333,1.29333,15600000.0
2008-07-24 15:01:00,1.29364,1.29402,1.29364,1.29371,27000000.0
2008-07-24 15:02:00,1.29364,1.29379,1.29356,1.29379,32200000.0
2008-07-24 15:03:00,1.29363,1.29377,1.29318,1.29377,32600000.0
2008-07-24 15:04:00,1.29372,1.2939,1.29358,1.2939,59800000.0
2008-07-24 15:05:00,1.29393,1.29414,1.29355,1.29378,18200000.0
2008-07-24 15:06:00,1.29375,1.29375,1.29328,1.29361,67600000.0
2008-07-24 15:07:00,1.2937,1.2941,1.2937,1.29393,83600000.0
2008-07-24 15:08:00,1.29428,1.29428,1.29377,1.29377,5800000.0
2008-07-24 15:09:00,1.29367,1.2944,1.29367,1.29411,18600000.0
2008-07-24 15:10:00,1.2942,1.29425,1.29404,1.29405,27400000.0
2008-07-24 15:11:00,1.29399,1.29411,1.29398,1.29407,25600000.0
2008-07-24 15:12:00,1.29411,1.29459,1.29398,1.29401,36800000.0
2008-07-24 15:13:00,1.29404,1.29422,1.29403,1.29408,30800000.0
2008-07-24 15:14:00,1.29404,1.29404,1.29358,1.2938,43400000.0
2008-07-24 15:15:00,1.29396,1.29427,1.29388,1.29397,49000000.0
2008-07-24 15:16:00,1.29413,1.29425,1.29394,1.29424,35200000.0
2008-07-24 15:17:00,1.29429,1.2948,1.29426,1.29445,60800000.0
2008-07-24 15:18:00,1.29442,1.29528,1.29442,1.2949,16800000.0
2008-07-24 15:19:00,1.29541,1.29541,1.29473,1.29498,13200000.0
2008-07-24 15:20:00,1.29518,1.29561,1.29506,1.29527,59600000.0
2008-07-24 15:21:00,1.29464,1.29518,1.29461,1.29461,22600000.0
2008-07-24 15:22:00,1.29495,1.29524,1.29495,1.29507,30600000.0
2008-07-24 15:23:00,1.29493,1.29508,1.29469,1.29479,42400000.0
2008-07-24 15:24:00,1.29474,1.29512,1.29474,1.29512,50000000.0
2008-07-24 15:25:00,1.29514,1.29514,1.29443,1.29448,87000000.0
2008-07-24 15:26:00,1.29406,1.29417,1.29374,1.29413,6800000.0
2008-07-24 15:27:00,1.29399,1.29434,1.29383,1.29409,119000000.0
2008-07-24 15:28:00,1.29391,1.29416,1.2937,1.29409,115400000.0
2008-07-24 15:29:00,1.29386,1.29428,1.29377,1.29377,16400000.0
2008-07-24 15:30:00,1.29381,1.29401,1.29376,1.29376,12000000.0
2008-07-24 15:31:00,1.29392,1.29446,1.29388,1.29419,8400000.0
2008-07-24 15:32:00,1.29415,1.29433,1.294,1.29411,11800000.0
2008-07-24 15:33:00,1.29409,1.29443,1.29382,1.29382,23400000.0
2008-07-24 15:34:00,1.29402,1.29441,1.29392,1.29403,125600000.0
2008-07-24 15:35:00,1.29417,1.29442,1.29385,1.29385,13800000.0
2008-07-24 15:36:00,1.29422,1.29422,1.29394,1.29403,9600000.0
2008-07-24 15:37:00,1.29426,1.29468,1.29421,1.29426,95000000.0
2008-07-24 15:38:00,1.29412,1.29462,1.29412,1.29462,15600000.0
2008-07-24 15:39:00,1.2938,1.29408,1.29374,1.29383,11400000.0
2008-07-24 15:40:00,1.294,1.29443,1.294,1.29443,34800000.0
2008-07-24 15:41:00,1.29415,1.29415,1.29396,1.29396,7200000.0
2008-07-24 15:42:00,1.29375,1.29402,1.29375,1.29393,79200000.0
2008-07-24 15:43:00,1.29406,1.29406,1.29391,1.29391,9000000.0
2008-07-24 15:44:00,1.29421,1.29447,1.29412,1.29423,10400000.0
2008-07-24 15:45:00,1.29415,1.29415,1.29391,1.29392,41400000.0
2008-07-24 15:46:00,1.29404,1.29441,1.29404,1.29432,6800000.0
2008-07-24 15:47:00,1.29493,1.29495,1.29445,1.29485,15600000.0
2008-07-24 15:48:00,1.29449,1.29449,1.29425,1.29426,32600000.0
2008-07-24 15:49:00,1.29417,1.29429,1.29374,1.29396,20200000.0
2008-07-24 15:50:00,1.29393,1.2942,1.29365,1.29375,8600000.0
2008-07-24 15:51:00,1.29389,1.29416,1.29389,1.29414,10000000.0
2008-07-24 15:52:00,1.2945,1.2946,1.2944,1.2944,15000000.0
2008-07-24 15:53:00,1.29424,1.29499,1.29424,1.29435,15000000.0
2008-07-24 15:54:00,1.29469,1.29471,1.29459,1.29471,7800000.0
2008-07-24 15:55:00,1.29484,1.29484,1.29434,1.2944,11000000.0
2008-07-24 15:56:00,1.2946,1.2946,1.29397,1.29439,7600000.0
2008-07-24 15:57:00,1.29416,1.29448,1.29369,1.29448,12600000.0
2008-07-24 15:58:00,1.29431,1.29478,1.29407,1.29478,16400000.0
2008-07-24 15:59:00,1.29432,1.29432,1.2937,1.29386,24400000.0
2008-07-24 16:00:00,1.29403,1.29441,1.29383,1.29383,10800000.0
2008-07-24 16:01:00,1.29384,1.29389,1.2936,1.2936,9200000.0
2008-07-24 16:02:00,1.29372,1.29375,1.29332,1.29332,18800000.0
2008-07-24 16:03:00,1.29281,1.29365,1.29273,1.29287,20200000.0
2008-07-24 16:04:00,1.2934,1.29377,1.29331,1.29341,13000000.0
2008-07-24 16:05:00,1.29356,1.29357,1.29317,1.29317,3600000.0
2008-07-24 16:06:00,1.29314,1.29391,1.29314,1.29327,10000000.0
2008-07-24 16:07:00,1.2936,1.29437,1.2936,1.29391,26600000.0
2008-07-24 16:08:00,1.29454,1.29475,1.29419,1.2945,24200000.0
2008-07-24 16:09:00,1.29399,1.29409,1.29363,1.29374,14200000.0
2008-07-24 16:10:00,1.29374,1.29374,1.29338,1.29355,13200000.0
2008-07-24 16:11:00,1.29357,1.29384,1.29354,1.29372,17000000.0
2008-07-24 16:12:00,1.29367,1.29367,1.29279,1.29341,11800000.0
2008-07-24 16:13:00,1.29326,1.29358,1.29326,1.29331,17200000.0
2008-07-24 16:14:00,1.29346,1.29361,1.29318,1.29361,16600000.0
2008-07-24 16:15:00,1.29336,1.29376,1.29328,1.29376,13200000.0
2008-07-24 16:16:00,1.29302,1.29332,1.29299,1.29305,19000000.0
2008-07-24 16:17:00,1.29345,1.29356,1.29316,1.29327,13200000.0
2008-07-24 16:18:00,1.29307,1.29325,1.29295,1.29301,21800000.0
2008-07-24 16:19:00,1.29326,1.29357,1.29307,1.29307,19600000.0
2008-07-24 16:20:00,1.29363,1.29385,1.29348,1.29355,9200000.0
2008-07-24 16:21:00,1.29355,1.29355,1.29305,1.29305,9400000.0
2008-07-24 16:22:00,1.29329,1.29356,1.29329,1.29353,12600000.0
2008-07-24 16:23:00,1.29301,1.29339,1.29301,1.29328,12400000.0
2008-07-24 16:24:00,1.29269,1.29319,1.29269,1.29271,11200000.0
2008-07-24 16:25:00,1.29247,1.29314,1.29244,1.29281,11600000.0
2008-07-24 16:26:00,1.29308,1.29308,1.29275,1.29303,10000000.0
2008-07-24 16:27:00,1.29298,1.29322,1.29278,1.29297,22200000.0
2008-07-24 16:28:00,1.29315,1.29327,1.2927,1.29299,11400000.0
2008-07-24 16:29:00,1.29348,1.2935,1.29303,1.2932,12200000.0
2008-07-24 16:30:00,1.2934,1.29372,1.29311,1.29314,14600000.0
2008-07-24 16:31:00,1.29258,1.29331,1.29258,1.29286,10600000.0
2008-07-24 16:32:00,1.29322,1.29322,1.29258,1.29297,18000000.0
2008-07-24 16:33:00,1.29341,1.29357,1.29288,1.29357,13800000.0
2008-07-24 16:34:00,1.29374,1.29374,1.29313,1.29349,26600000.0
2008-07-24 16:35:00,1.29366,1.294,1.29331,1.29331,13600000.0
2008-07-24 16:36:00,1.2936,1.29376,1.2932,1.29376,22800000.0
2008-07-24 16:37:00,1.29373,1.294,1.29348,1.29368,13400000.0
2008-07-24 16:38:00,1.29351,1.29378,1.29342,1.29342,13600000.0
2008-07-24 16:39:00,1.29337,1.29371,1.29337,1.29366,13600000.0
2008-07-24 16:40:00,1.29392,1.29392,1.29385,1.29385,2600000.0
2008-07-24 16:41:00,1.29424,1.29424,1.29376,1.29397,17400000.0
2008-07-24 16:42:00,1.29395,1.29445,1.29387,1.29387,15200000.0
2008-07-24 16:43:00,1.29415,1.29415,1.29358,1.29385,7400000.0
2008-07-24 16:44:00,1.29388,1.294,1.29334,1.294,28000000.0
2008-07-24 16:45:00,1.29384,1.29407,1.29347,1.29347,26400000.0
2008-07-24 16:46:00,1.2937,1.29392,1.29352,1.29377,13800000.0
2008-07-24 16:47:00,1.29348,1.29391,1.29334,1.29334,23600000.0
2008-07-24 16:48:00,1.29289,1.29338,1.29253,1.29253,9000000.0
2008-07-24 16:49:00,1.29314,1.29367,1.29308,1.29345,9200000.0
2008-07-24 16:50:00,1.29351,1.29351,1.29278,1.29278,26200000.0
2008-07-24 16:51:00,1.29267,1.29317,1.29237,1.29283,21600000.0
2008-07-24 16:52:00,1.29242,1.29315,1.29204,1.29287,19200000.0
2008-07-24 16:53:00,1.29282,1.2932,1.2928,1.2929,26400000.0
2008-07-24 16:54:00,1.29239,1.29275,1.29233,1.29259,27600000.0
2008-07-24 16:55:00,1.29256,1.29256,1.29192,1.29196,14600000.0
2008-07-24 16:56:00,1.29188,1.29211,1.29187,1.29203,7600000.0
2008-07-24 16:57:00,1.29176,1.29214,1.29155,1.29175,21800000.0
2008-07-24 16:58:00,1.29189,1.29189,1.29131,1.29131,15800000.0
2008-07-24 16:59:00,1.29179,1.29179,1.29133,1.2916,13200000.0
2008-07-24 17:00:00,1.29098,1.2916,1.29072,1.2916,14200000.0
2008-07-24 17:01:00,1.29149,1.29188,1.29114,1.29188,10800000.0
2008-07-24 17:02:00,1.29172,1.29212,1.29144,1.29144,20200000.0
2008-07-24 17:03:00,1.29166,1.29225,1.29164,1.29167,16400000.0
2008-07-24 17:04:00,1.29182,1.2923,1.29182,1.29221,19000000.0
2008-07-24 17:05:00,1.29184,1.29256,1.29184,1.29235,15800000.0
2008-07-24 17:06:00,1.29243,1.29248,1.29174,1.29198,19200000.0
2008-07-24 17:07:00,1.29267,1.29278,1.29216,1.29266,10200000.0
2008-07-24 17:08:00,1.29205,1.29205,1.29164,1.29164,2600000.0
2008-07-24 17:09:00,1.29143,1.29192,1.29134,1.29134,21600000.0
2008-07-24 17:10:00,1.29151,1.29189,1.29125,1.29154,32000000.0
2008-07-24 17:11:00,1.29109,1.29162,1.29109,1.29136,7800000.0
2008-07-24 17:12:00,1.2913,1.29178,1.29106,1.2912,20400000.0
2008-07-24 17:13:00,1.29112,1.2915,1.29108,1.29108,9000000.0
2008-07-24 17:14:00,1.29166,1.29199,1.2915,1.2915,13200000.0
2008-07-24 17:15:00,1.29135,1.29194,1.29135,1.29151,20000000.0
2008-07-24 17:16:00,1.29161,1.29161,1.29101,1.29142,14600000.0
2008-07-24 17:17:00,1.291,1.29153,1.29088,1.29113,10400000.0
2008-07-24 17:18:00,1.29123,1.29188,1.29123,1.29147,20600000.0
2008-07-24 17:19:00,1.29115,1.29135,1.29105,1.29105,7600000.0
2008-07-24 17:20:00,1.29065,1.29106,1.29064,1.29101,23600000.0
2008-07-24 17:21:00,1.29096,1.29118,1.29016,1.29077,10800000.0
2008-07-24 17:22:00,1.2909,1.2909,1.29035,1.29071,13200000.0
2008-07-24 17:23:00,1.29045,1.29113,1.29045,1.29083,15400000.0
2008-07-24 17:24:00,1.29039,1.29072,1.2901,1.29039,23200000.0
2008-07-24 17:25:00,1.29083,1.29116,1.29079,1.29108,10800000.0
2008-07-24 17:26:00,1.29081,1.29081,1.29039,1.29054,6200000.0
2008-07-24 17:27:00,1.29038,1.29108,1.29036,1.29071,13400000.0
2008-07-24 17:28:00,1.29061,1.2907,1.29038,1.29038,13400000.0
2008-07-24 17:29:00,1.29057,1.29079,1.29057,1.29079,7400000.0
2008-07-24 17:30:00,1.29086,1.29086,1.29028,1.2906,11400000.0
2008-07-24 17:31:00,1.2907,1.29116,1.2907,1.29086,19000000.0
2008-07-24 17:32:00,1.29081,1.29099,1.29042,1.29067,14400000.0
2008-07-24 17:33:00,1.29051,1.29084,1.29048,1.29053,20000000.0
2008-07-24 17:34:00,1.29044,1.29098,1.29034,1.29098,17600000.0
2008-07-24 17:35:00,1.29112,1.29129,1.29081,1.29108,15800000.0
2008-07-24 17:36:00,1.29121,1.29173,1.29115,1.29115,11800000.0
2008-07-24 17:37:00,1.29119,1.29136,1.29107,1.29136,8200000.0
2008-07-24 17:38:00,1.29033,1.29102,1.29015,1.29015,16800000.0
2008-07-24 17:39:00,1.29022,1.29076,1.29022,1.29076,19000000.0
2008-07-24 17:40:00,1.29036,1.29095,1.29029,1.29071,16200000.0
2008-07-24 17:41:00,1.29063,1.29066,1.29014,1.29014,14400000.0
2008-07-24 17:42:00,1.29034,1.29034,1.29004,1.29004,5000000.0
2008-07-24 17:43:00,1.28986,1.29002,1.28971,1.28971,7600000.0
2008-07-24 17:44:00,1.29027,1.29027,1.28955,1.28991,9400000.0
2008-07-24 17:45:00,1.28981,1.2904,1.28981,1.28999,20800000.0
2008-07-24 17:46:00,1.28995,1.29035,1.28995,1.29033,10800000.0
2008-07-24 17:47:00,1.28991,1.29001,1.28961,1.2898,10600000.0
2008-07-24 17:48:00,1.28959,1.28993,1.28954,1.28993,19400000.0
2008-07-24 17:49:00,1.28938,1.29012,1.28936,1.29012,35400000.0
2008-07-24 17:50:00,1.28968,1.28968,1.28922,1.28926,18600000.0
2008-07-24 17:51:00,1.28906,1.28977,1.28902,1.28902,10000000.0
2008-07-24 17:52:00,1.28894,1.28916,1.28852,1.28852,9400000.0
2008-07-24 17:53:00,1.2892,1.28921,1.28885,1.28902,19400000.0
2008-07-24 17:54:00,1.28917,1.2895,1.28917,1.28925,16000000.0
2008-07-24 17:55:00,1.2896,1.2896,1.2895,1.2895,13200000.0
2008-07-24 17:56:00,1.28928,1.28944,1.28917,1.28928,13200000.0
2008-07-24 17:57:00,1.28948,1.28948,1.28852,1.28927,10000000.0
2008-07-24 17:58:00,1.28867,1.28884,1.28848,1.28884,6200000.0
2008-07-24 17:59:00,1.289,1.28965,1.2888,1.2888,10200000.0
2008-07-24 18:00:00,1.2891,1.28911,1.28875,1.28909,9800000.0
2008-07-24 18:01:00,1.28936,1.28977,1.28913,1.28977,16200000.0
2008-07-24 18:02:00,1.28969,1.28989,1.28937,1.28937,15800000.0
2008-07-24 18:03:00,1.28971,1.28971,1.28884,1.28924,21000000.0
2008-07-24 18:04:00,1.28978,1.28989,1.28918,1.28936,24000000.0
2008-07-24 18:05:00,1.28911,1.28911,1.28871,1.28885,7600000.0
2008-07-24 18:06:00,1.28872,1.28884,1.2886,1.28879,19000000.0
2008-07-24 18:07:00,1.28852,1.28901,1.28835,1.28863,23200000.0
2008-07-24 18:08:00,1.2887,1.28904,1.2887,1.28875,10600000.0
2008-07-24 18:09:00,1.28841,1.28865,1.28801,1.28801,12000000.0
2008-07-24 18:10:00,1.28826,1.28884,1.28812,1.28884,10000000.0
2008-07-24 18:11:00,1.28859,1.28927,1.28843,1.28896,23000000.0
2008-07-24 18:12:00,1.28896,1.28896,1.2883,1.2883,14200000.0
2008-07-24 18:13:00,1.2882,1.28869,1.2882,1.28824,15200000.0
2008-07-24 18:14:00,1.28795,1.28866,1.28795,1.28845,21600000.0
2008-07-24 18:15:00,1.28854,1.28854,1.28815,1.2885,23200000.0
2008-07-24 18:16:00,1.28832,1.28868,1.28801,1.28826,25400000.0
2008-07-24 18:17:00,1.28899,1.28918,1.28887,1.28892,14400000.0
2008-07-24 18:18:00,1.28906,1.28943,1.28865,1.28943,12200000.0
2008-07-24 18:19:00,1.28931,1.29,1.28931,1.28965,13200000.0
2008-07-24 18:20:00,1.28986,1.29039,1.28968,1.29022,15800000.0
2008-07-24 18:21:00,1.29063,1.29064,1.29017,1.29017,13800000.0
2008-07-24 18:22:00,1.29036,1.29048,1.2901,1.29014,14400000.0
2008-07-24 18:23:00,1.29065,1.29111,1.29065,1.29111,7400000.0
2008-07-24 18:24:00,1.29071,1.29076,1.29058,1.29076,14600000.0
2008-07-24 18:25:00,1.29073,1.2914,1.29072,1.2912,21400000.0
2008-07-24 18:26:00,1.29077,1.29129,1.29054,1.29058,21200000.0
2008-07-24 18:27:00,1.2908,1.29121,1.29069,1.29121,18800000.0
2008-07-24 18:28:00,1.29046,1.29107,1.29029,1.29049,13000000.0
2008-07-24 18:29:00,1.29082,1.29082,1.28999,1.29045,15800000.0
2008-07-24 18:30:00,1.29068,1.29068,1.29011,1.29011,14200000.0
2008-07-24 18:31:00,1.29049,1.2908,1.29025,1.29029,17600000.0
2008-07-24 18:32:00,1.29039,1.29048,1.29007,1.29045,27200000.0
2008-07-24 18:33:00,1.28986,1.29038,1.28986,1.28998,11000000.0
2008-07-24 18:34:00,1.28999,1.29043,1.28999,1.29007,15200000.0
2008-07-24 18:35:00,1.29068,1.29075,1.29003,1.29016,12200000.0
2008-07-24 18:36:00,1.28959,1.29025,1.28959,1.29025,18600000.0
2008-07-24 18:37:00,1.2903,1.29087,1.29016,1.29022,12200000.0
2008-07-24 18:38:00,1.29031,1.29055,1.29002,1.29055,17400000.0
2008-07-24 18:39:00,1.29027,1.2903,1.28962,1.28962,9800000.0
2008-07-24 18:40:00,1.29,1.29017,1.2898,1.28999,26400000.0
2008-07-24 18:41:00,1.28989,1.29016,1.2898,1.28985,11400000.0
2008-07-24 18:42:00,1.28971,1.29025,1.28969,1.28969,21000000.0
2008-07-24 18:43:00,1.2896,1.29003,1.28932,1.29,23000000.0
2008-07-24 18:44:00,1.28987,1.29039,1.28964,1.29039,18000000.0
2008-07-24 18:45:00,1.2901,1.29031,1.28989,1.29031,19800000.0
2008-07-24 18:46:00,1.29011,1.29047,1.28988,1.29036,14800000.0
2008-07-24 18:47:00,1.29041,1.29044,1.29006,1.29044,10400000.0
2008-07-24 18:48:00,1.29039,1.29055,1.29022,1.29025,13000000.0
2008-07-24 18:49:00,1.2901,1.29065,1.29006,1.29034,18800000.0
2008-07-24 18:50:00,1.29049,1.29059,1.29047,1.29059,10000000.0
2008-07-24 18:51:00,1.2908,1.2908,1.29014,1.29037,16000000.0
2008-07-24 18:52:00,1.29032,1.29061,1.29015,1.29015,15000000.0
2008-07-24 18:53:00,1.29046,1.29051,1.28995,1.29019,14200000.0
2008-07-24 18:54:00,1.28996,1.29051,1.28958,1.2901,19600000.0
2008-07-24 18:55:00,1.2901,1.29056,1.2901,1.29043,36200000.0
2008-07-24 18:56:00,1.29003,1.29048,1.28946,1.2897,12200000.0
2008-07-24 18:57:00,1.28978,1.29011,1.28978,1.28983,15400000.0
2008-07-24 18:58:00,1.28998,1.28998,1.2895,1.28965,15600000.0
2008-07-24 18:59:00,1.28997,1.29032,1.2895,1.28994,21600000.0
2008-07-24 19:00:00,1.29018,1.2902,1.28975,1.2899,24600000.0
2008-07-24 19:01:00,1.29002,1.29029,1.2898,1.28996,11000000.0
2008-07-24 19:02:00,1.29003,1.29035,1.28974,1.28974,13800000.0
2008-07-24 19:03:00,1.28967,1.2902,1.28967,1.2902,15800000.0
2008-07-24 19:04:00,1.28992,1.29034,1.28939,1.28952,22800000.0
2008-07-24 19:05:00,1.28996,1.2902,1.28984,1.2902,18800000.0
2008-07-24 19:06:00,1.29017,1.29033,1.28966,1.2897,16200000.0
2008-07-24 19:07:00,1.28999,1.29027,1.28978,1.28978,13200000.0
2008-07-24 19:08:00,1.29025,1.29036,1.2898,1.29036,22400000.0
2008-07-24 19:09:00,1.29017,1.29017,1.28987,1.28987,13000000.0
2008-07-24 19:10:00,1.28994,1.28994,1.2893,1.28949,13200000.0
2008-07-24 19:11:00,1.28922,1.29033,1.28922,1.29033,18400000.0
2008-07-24 19:12:00,1.2904,1.29052,1.28995,1.29011,29600000.0
2008-07-24 19:13:00,1.28997,1.29016,1.28985,1.28985,23000000.0
2008-07-24 19:14:00,1.29011,1.29074,1.29008,1.2903,26000000.0
2008-07-24 19:15:00,1.29014,1.29026,1.28989,1.28989,23800000.0
2008-07-24 19:16:00,1.28999,1.29014,1.28966,1.28966,9800000.0
2008-07-24 19:17:00,1.29002,1.29002,1.28941,1.28964,7400000.0
2008-07-24 19:18:00,1.28949,1.28949,1.28934,1.28934,7600000.0
2008-07-24 19:19:00,1.28966,1.2897,1.28926,1.28957,12000000.0
2008-07-24 19:20:00,1.28918,1.28964,1.28911,1.28911,9800000.0
2008-07-24 19:21:00,1.28937,1.28972,1.2893,1.2896,16600000.0
2008-07-24 19:22:00,1.28997,1.29007,1.2894,1.28959,13000000.0
2008-07-24 19:23:00,1.2899,1.29009,1.28981,1.28989,13800000.0
2008-07-24 19:24:00,1.28984,1.29025,1.28932,1.2899,35000000.0
2008-07-24 19:25:00,1.28984,1.28984,1.28964,1.28972,12400000.0
2008-07-24 19:26:00,1.28966,1.28988,1.28962,1.28979,17600000.0
2008-07-24 19:27:00,1.28994,1.28994,1.28954,1.28962,26200000.0
2008-07-24 19:28:00,1.29017,1.29032,1.28991,1.28991,16600000.0
2008-07-24 19:29:00,1.28984,1.28984,1.28953,1.28961,16800000.0
2008-07-24 19:30:00,1.28971,1.28971,1.28937,1.28955,12800000.0
2008-07-24 19:31:00,1.28998,1.2904,1.28974,1.29014,10000000.0
2008-07-24 19:32:00,1.29018,1.29038,1.28967,1.28987,24800000.0
2008-07-24 19:33:00,1.28997,1.29009,1.2899,1.28993,9400000.0
2008-07-24 19:34:00,1.29024,1.29036,1.28981,1.28992,13200000.0
2008-07-24 19:35:00,1.28987,1.28994,1.28939,1.28939,19000000.0
2008-07-24 19:36:00,1.28941,1.28989,1.28927,1.28971,10400000.0
2008-07-24 19:37:00,1.28961,1.29012,1.28941,1.28988,20400000.0
2008-07-24 19:38:00,1.29014,1.29014,1.28927,1.28951,17200000.0
2008-07-24 19:39:00,1.28945,1.29006,1.28945,1.28989,12200000.0
2008-07-24 19:40:00,1.289,1.28999,1.289,1.2896,26200000.0
2008-07-24 19:41:00,1.28912,1.28961,1.28906,1.28929,14000000.0
2008-07-24 19:42:00,1.28946,1.28994,1.28938,1.28963,12600000.0
2008-07-24 19:43:00,1.28999,1.29015,1.28986,1.28986,10200000.0
2008-07-24 19:44:00,1.28999,1.29012,1.28975,1.29001,10000000.0
2008-07-24 19:45:00,1.28976,1.28988,1.28952,1.28988,19000000.0
2008-07-24 19:46:00,1.28978,1.29003,1.28968,1.28968,14600000.0
2008-07-24 19:47:00,1.29011,1.29054,1.29002,1.29054,13400000.0
2008-07-24 19:48:00,1.29033,1.29085,1.29026,1.29035,18400000.0
2008-07-24 19:49:00,1.2906,1.2908,1.2906,1.2908,22400000.0
2008-07-24 19:50:00,1.29075,1.29092,1.29044,1.29066,22400000.0
2008-07-24 19:51:00,1.29074,1.29121,1.2905,1.29119,26600000.0
2008-07-24 19:52:00,1.29093,1.29093,1.29033,1.29045,4800000.0
2008-07-24 19:53:00,1.28978,1.29027,1.28978,1.28991,13000000.0
2008-07-24 19:54:00,1.29041,1.29041,1.29001,1.29035,20000000.0
2008-07-24 19:55:00,1.29042,1.29042,1.28985,1.29004,19200000.0
2008-07-24 19:56:00,1.2903,1.29045,1.2903,1.29045,4800000.0
2008-07-24 19:57:00,1.29043,1.2905,1.29027,1.2905,3600000.0
2008-07-24 19:58:00,1.29035,1.29035,1.29018,1.29018,3200000.0
2008-07-24 19:59:00,1.29004,1.29013,1.28965,1.28988,15000000.0
2008-07-24 20:00:00,1.28994,1.29009,1.28976,1.29009,11700000.0
2008-07-24 20:01:00,1.29008,1.29021,1.28943,1.28989,27400000.0
2008-07-24 20:02:00,1.28981,1.2904,1.28981,1.29027,10600000.0
2008-07-24 20:03:00,1.29017,1.29034,1.28995,1.29012,16800000.0
2008-07-24 20:04:00,1.28983,1.29046,1.28983,1.29025,25600000.0
2008-07-24 20:05:00,1.29054,1.29054,1.29029,1.29041,21200000.0
2008-07-24 20:06:00,1.29058,1.29085,1.29033,1.29033,13000000.0
2008-07-24 20:07:00,1.29014,1.29028,1.28975,1.28995,13800000.0
2008-07-24 20:08:00,1.28994,1.2903,1.28985,1.28985,19200000.0
2008-07-24 20:09:00,1.28989,1.29027,1.28959,1.29027,19000000.0
2008-07-24 20:10:00,1.2901,1.2904,1.29006,1.29013,13400000.0
2008-07-24 20:11:00,1.29,1.29021,1.28998,1.29009,16400000.0
2008-07-24 20:12:00,1.29014,1.29068,1.29012,1.29068,14400000.0
2008-07-24 20:13:00,1.2902,1.29032,1.2902,1.29032,16800000.0
2008-07-24 20:14:00,1.28975,1.29008,1.28975,1.29008,9200000.0
2008-07-24 20:15:00,1.28979,1.29029,1.28916,1.28945,15400000.0
2008-07-24 20:16:00,1.28958,1.29029,1.28958,1.28972,9400000.0
2008-07-24 20:17:00,1.28966,1.29034,1.28966,1.28994,13600000.0
2008-07-24 20:18:00,1.28978,1.29027,1.28964,1.29016,12600000.0
2008-07-24 20:19:00,1.2903,1.29036,1.29,1.29036,12800000.0
2008-07-24 20:20:00,1.29018,1.29065,1.29018,1.29056,12600000.0
2008-07-24 20:21:00,1.29042,1.29095,1.29042,1.29048,14000000.0
2008-07-24 20:22:00,1.29036,1.29081,1.29031,1.29055,13600000.0
2008-07-24 20:23:00,1.29069,1.29095,1.29069,1.29075,19000000.0
2008-07-24 20:24:00,1.29032,1.29051,1.29011,1.29038,21600000.0
2008-07-24 20:25:00,1.28989,1.29012,1.28981,1.28981,16800000.0
2008-07-24 20:26:00,1.28996,1.29045,1.28996,1.29036,23000000.0
2008-07-24 20:27:00,1.2904,1.29047,1.29002,1.29002,8800000.0
2008-07-24 20:28:00,1.2898,1.2898,1.28945,1.28955,14800000.0
2008-07-24 20:29:00,1.28962,1.29004,1.28923,1.28923,15800000.0
2008-07-24 20:30:00,1.28959,1.28968,1.28959,1.2896,13600000.0
2008-07-24 20:31:00,1.28963,1.28974,1.28934,1.28934,13400000.0
2008-07-24 20:32:00,1.28967,1.28995,1.28967,1.28995,11400000.0
2008-07-24 20:33:00,1.29,1.29008,1.28972,1.29008,18600000.0
2008-07-24 20:34:00,1.2905,1.2905,1.29006,1.29011,14800000.0
2008-07-24 20:35:00,1.29067,1.29116,1.29067,1.29074,12400000.0
2008-07-24 20:36:00,1.29048,1.29049,1.29036,1.29039,14200000.0
2008-07-24 20:37:00,1.29013,1.29022,1.28994,1.29022,13800000.0
2008-07-24 20:38:00,1.28976,1.29046,1.28976,1.29026,26400000.0
2008-07-24 20:39:00,1.29032,1.2905,1.29007,1.29035,22400000.0
2008-07-24 20:40:00,1.29053,1.29053,1.29033,1.29033,3200000.0
2008-07-24 20:41:00,1.29066,1.29066,1.29012,1.29018,19800000.0
2008-07-24 20:42:00,1.2906,1.2907,1.2904,1.2904,26600000.0
2008-07-24 20:43:00,1.2906,1.2906,1.2903,1.2903,26600000.0
2008-07-24 20:44:00,1.29064,1.29064,1.28968,1.28996,26600000.0
2008-07-24 20:45:00,1.29016,1.29041,1.29016,1.29041,13200000.0
2008-07-24 20:46:00,1.2902,1.29028,1.28986,1.28986,9800000.0
2008-07-24 20:47:00,1.28957,1.29009,1.28957,1.28959,26900000.0
2008-07-24 20:48:00,1.28957,1.2902,1.28918,1.2902,10400000.0
2008-07-24 20:49:00,1.29038,1.29038,1.28979,1.28985,11600000.0
2008-07-24 20:50:00,1.2905,1.2905,1.2902,1.2903,12400000.0
2008-07-24 20:51:00,1.29011,1.29049,1.29005,1.29011,12400000.0
2008-07-24 20:52:00,1.29027,1.29065,1.29023,1.29031,14600000.0
2008-07-24 20:53:00,1.29045,1.29077,1.29043,1.29047,8800000.0
2008-07-24 20:54:00,1.29063,1.29071,1.29036,1.29053,15800000.0
2008-07-24 20:55:00,1.29065,1.29065,1.29009,1.29057,18400000.0
2008-07-24 20:56:00,1.29043,1.29062,1.28996,1.28996,9400000.0
2008-07-24 20:57:00,1.2905,1.29067,1.29006,1.2903,16400000.0
2008-07-24 20:58:00,1.29069,1.2907,1.28988,1.29005,30200000.0
2008-07-24 20:59:00,1.29041,1.29065,1.29007,1.29013,31400000.0
2008-07-24 21:00:00,1.29024,1.29027,1.28997,1.28997,19200000.0
2008-07-24 21:01:00,1.28983,1.29004,1.2895,1.29004,16000000.0
2008-07-24 21:02:00,1.28923,1.28994,1.28923,1.28972,11200000.0
2008-07-24 21:03:00,1.28972,1.28992,1.28972,1.28992,12800000.0
2008-07-24 21:04:00,1.28956,1.29029,1.28956,1.29029,11200000.0
2008-07-24 21:05:00,1.29016,1.29016,1.28988,1.29002,9800000.0
2008-07-24 21:06:00,1.29035,1.29035,1.28982,1.2899,7200000.0
2008-07-24 21:07:00,1.28967,1.29026,1.28967,1.29007,8200000.0
2008-07-24 21:08:00,1.29042,1.2907,1.29026,1.29045,25000000.0
2008-07-24 21:09:00,1.29071,1.29071,1.29042,1.29042,6400000.0
2008-07-24 21:10:00,1.29069,1.29069,1.29017,1.29019,22400000.0
2008-07-24 21:11:00,1.2906,1.2906,1.2905,1.2905,8400000.0
2008-07-24 21:12:00,1.29008,1.29034,1.29008,1.29018,8400000.0
2008-07-24 21:13:00,1.29017,1.29017,1.28953,1.28953,6800000.0
2008-07-24 21:14:00,1.28976,1.28976,1.28971,1.28971,10000000.0
2008-07-24 21:15:00,1.29001,1.29028,1.28971,1.29028,8800000.0
2008-07-24 21:16:00,1.28999,1.29043,1.28977,1.28984,9800000.0
2008-07-24 21:17:00,1.28962,1.28971,1.2895,1.2897,13200000.0
2008-07-24 21:19:00,1.28991,1.29014,1.28967,1.28999,18800000.0
2008-07-24 21:20:00,1.2903,1.29048,1.29025,1.29028,11600000.0
2008-07-24 21:21:00,1.29027,1.29049,1.29022,1.29026,24400000.0
2008-07-24 21:22:00,1.29039,1.2908,1.29016,1.29032,18000000.0
2008-07-24 21:23:00,1.29014,1.29064,1.28986,1.29055,12400000.0
2008-07-24 21:24:00,1.29006,1.29055,1.29006,1.29014,7600000.0
2008-07-24 21:25:00,1.29007,1.29066,1.28969,1.2902,19000000.0
2008-07-24 21:26:00,1.29048,1.29093,1.29038,1.29038,11200000.0
2008-07-24 21:27:00,1.2908,1.2908,1.2906,1.2906,5600000.0
2008-07-24 21:28:00,1.2907,1.2908,1.2907,1.2907,5600000.0
2008-07-24 21:29:00,1.2906,1.2908,1.2906,1.2907,5600000.0
2008-07-24 21:30:00,1.29033,1.29033,1.29026,1.29026,5600000.0
2008-07-24 21:31:00,1.29033,1.29066,1.29024,1.2903,17000000.0
2008-07-24 21:32:00,1.29009,1.29079,1.29009,1.29033,8000000.0
2008-07-24 21:33:00,1.28996,1.29043,1.28985,1.29021,11200000.0
2008-07-24 21:34:00,1.29013,1.29025,1.29,1.29,6400000.0
2008-07-24 21:35:00,1.28998,1.29027,1.28998,1.29018,14800000.0
2008-07-24 21:36:00,1.28992,1.29029,1.28989,1.28994,13000000.0
2008-07-24 21:37:00,1.2896,1.28989,1.28935,1.28976,8200000.0
2008-07-24 21:38:00,1.28946,1.29007,1.28946,1.28963,9000000.0
2008-07-24 21:39:00,1.2898,1.28994,1.28948,1.28975,23800000.0
2008-07-24 21:40:00,1.28984,1.29,1.28962,1.28985,12400000.0
2008-07-24 21:41:00,1.28991,1.29018,1.28947,1.28972,6800000.0
2008-07-24 21:42:00,1.29023,1.29023,1.28941,1.28974,22200000.0
2008-07-24 21:43:00,1.28929,1.28966,1.28907,1.28966,28800000.0
2008-07-24 21:44:00,1.29005,1.29036,1.28996,1.29036,15200000.0
2008-07-24 21:45:00,1.2902,1.29028,1.28999,1.29028,7800000.0
2008-07-24 21:46:00,1.28976,1.2908,1.28976,1.29026,14000000.0
2008-07-24 21:47:00,1.29026,1.29034,1.29005,1.29034,17400000.0
2008-07-24 21:48:00,1.29022,1.29044,1.2901,1.29034,13600000.0
2008-07-24 21:49:00,1.29007,1.29024,1.28983,1.28983,11000000.0
2008-07-24 21:50:00,1.28998,1.29022,1.28961,1.28974,12800000.0
2008-07-24 21:51:00,1.29011,1.29016,1.28986,1.29014,17600000.0
2008-07-24 21:52:00,1.28977,1.29008,1.28974,1.28977,16200000.0
2008-07-24 21:53:00,1.28971,1.29024,1.28953,1.28953,19800000.0
2008-07-24 21:54:00,1.2897,1.28973,1.28933,1.2895,8400000.0
2008-07-24 21:55:00,1.28976,1.29005,1.28976,1.2898,7800000.0
2008-07-24 21:56:00,1.28952,1.29017,1.28929,1.29017,13800000.0
2008-07-24 21:57:00,1.29043,1.29043,1.29013,1.29013,2600000.0
2008-07-24 21:58:00,1.29012,1.29027,1.29012,1.29027,2000000.0
2008-07-24 21:59:00,1.29056,1.29069,1.2901,1.29016,17800000.0
2008-07-24 22:00:00,1.28976,1.29038,1.28976,1.29006,14400000.0
2008-07-24 22:01:00,1.29033,1.29033,1.28978,1.28995,14200000.0
2008-07-24 22:02:00,1.29029,1.29029,1.28994,1.28998,7800000.0
2008-07-24 22:03:00,1.28997,1.29032,1.28997,1.29002,14000000.0
2008-07-24 22:04:00,1.28993,1.2904,1.2898,1.2904,21400000.0
2008-07-24 22:05:00,1.28989,1.2899,1.28966,1.2899,9000000.0
2008-07-24 22:06:00,1.28992,1.28995,1.28964,1.28995,11600000.0
2008-07-24 22:07:00,1.28984,1.29015,1.28952,1.28995,13300000.0
2008-07-24 22:08:00,1.29011,1.29034,1.28984,1.28984,26600000.0
2008-07-24 22:09:00,1.28988,1.29065,1.28988,1.29035,22400000.0
2008-07-24 22:10:00,1.29058,1.29063,1.29036,1.29036,12000000.0
2008-07-24 22:11:00,1.29024,1.29052,1.29014,1.29022,17000000.0
2008-07-24 22:12:00,1.29036,1.29062,1.29036,1.29062,4800000.0
2008-07-24 22:13:00,1.29039,1.29069,1.29009,1.29033,12800000.0
2008-07-24 22:14:00,1.29074,1.29085,1.29052,1.29052,12200000.0
2008-07-24 22:15:00,1.29065,1.2908,1.29063,1.2908,11000000.0
2008-07-24 22:16:00,1.29071,1.29124,1.29066,1.29124,17400000.0
2008-07-24 22:17:00,1.29128,1.29143,1.29084,1.29102,10600000.0
2008-07-24 22:18:00,1.29108,1.29108,1.29081,1.29091,5800000.0
2008-07-24 22:19:00,1.29089,1.29109,1.29082,1.29082,11500000.0
2008-07-24 22:20:00,1.2911,1.2911,1.2909,1.2911,12200000.0
2008-07-24 22:21:00,1.29104,1.29104,1.2905,1.2905,12200000.0
2008-07-24 22:22:00,1.29067,1.29108,1.29067,1.2908,8800000.0
2008-07-24 22:23:00,1.29075,1.29075,1.29036,1.29046,13400000.0
2008-07-24 22:24:00,1.291,1.2911,1.2909,1.2909,6200000.0
2008-07-24 22:25:00,1.29046,1.29073,1.29015,1.29053,6200000.0
2008-07-24 22:26:00,1.29064,1.29097,1.29044,1.29048,21000000.0
2008-07-24 22:27:00,1.29033,1.29067,1.29028,1.29064,18400000.0
2008-07-24 22:28:00,1.2906,1.2908,1.2906,1.2908,8800000.0
2008-07-24 22:29:00,1.2907,1.2907,1.28975,1.28975,8800000.0
2008-07-24 22:30:00,1.29016,1.29044,1.28996,1.29044,15200000.0
2008-07-24 22:31:00,1.29035,1.29077,1.2901,1.2901,4800000.0
2008-07-24 22:32:00,1.29025,1.29025,1.29008,1.29019,12800000.0
2008-07-24 22:33:00,1.2903,1.2906,1.2903,1.2905,16400000.0
2008-07-24 22:34:00,1.29031,1.29051,1.29031,1.29038,16400000.0
2008-07-24 22:35:00,1.29084,1.29088,1.29051,1.29073,14800000.0
2008-07-24 22:36:00,1.29054,1.29054,1.29014,1.29014,5200000.0
2008-07-24 22:37:00,1.29003,1.2903,1.29003,1.29028,12800000.0
2008-07-24 22:38:00,1.2902,1.2904,1.2902,1.2902,3200000.0
2008-07-24 22:39:00,1.28973,1.28973,1.28973,1.28973,3200000.0
2008-07-24 22:40:00,1.2901,1.2901,1.29,1.2901,11200000.0
2008-07-24 22:41:00,1.28997,1.28997,1.28977,1.28977,11200000.0
2008-07-24 22:42:00,1.28956,1.28999,1.28956,1.28999,6400000.0
2008-07-24 22:43:00,1.2898,1.29012,1.28974,1.28976,17400000.0
2008-07-24 22:44:00,1.28974,1.29005,1.28974,1.28991,19600000.0
2008-07-24 22:45:00,1.28991,1.29005,1.28976,1.2899,10200000.0
2008-07-24 22:46:00,1.28977,1.28989,1.2895,1.28955,8800000.0
2008-07-24 22:47:00,1.28975,1.28999,1.28937,1.28937,16000000.0
2008-07-24 22:48:00,1.28941,1.28982,1.28917,1.28982,12000000.0
2008-07-24 22:49:00,1.28986,1.28986,1.28903,1.28924,10200000.0
2008-07-24 22:50:00,1.28911,1.28968,1.28904,1.28968,17000000.0
2008-07-24 22:51:00,1.28899,1.28958,1.28899,1.28948,25000000.0
2008-07-24 22:52:00,1.28907,1.28941,1.289,1.28906,14200000.0
2008-07-24 22:53:00,1.28952,1.28952,1.28942,1.28942,2000000.0
2008-07-24 22:54:00,1.28957,1.28982,1.28952,1.28952,9000000.0
2008-07-24 22:55:00,1.28904,1.28925,1.28904,1.28914,9600000.0
2008-07-24 22:56:00,1.28909,1.28939,1.28909,1.28928,4200000.0
2008-07-24 22:57:00,1.28947,1.28947,1.28872,1.2888,11200000.0
2008-07-24 22:58:00,1.28897,1.28935,1.28897,1.28908,21000000.0
2008-07-24 22:59:00,1.28925,1.28951,1.28912,1.2893,9600000.0
2008-07-24 23:00:00,1.28895,1.28895,1.28851,1.28867,8400000.0
2008-07-24 23:01:00,1.28835,1.28835,1.28724,1.28827,10000000.0
2008-07-24 23:02:00,1.28905,1.28951,1.28905,1.2893,10600000.0
2008-07-24 23:03:00,1.2888,1.28922,1.2888,1.28922,9000000.0
2008-07-24 23:05:00,1.28894,1.28944,1.28894,1.28939,13600000.0
2008-07-24 23:06:00,1.28941,1.2901,1.28932,1.28957,14000000.0
2008-07-24 23:07:00,1.28943,1.28968,1.28912,1.28929,37200000.0
2008-07-24 23:08:00,1.28943,1.28943,1.28898,1.28931,8100000.0
2008-07-24 23:09:00,1.29,1.29,1.2897,1.29,11800000.0
2008-07-24 23:10:00,1.28958,1.28986,1.28936,1.28952,11800000.0
2008-07-24 23:11:00,1.28932,1.28932,1.28909,1.28909,9800000.0
2008-07-24 23:12:00,1.2898,1.2898,1.2897,1.2897,17800000.0
2008-07-24 23:13:00,1.2898,1.2898,1.2898,1.2898,17800000.0
2008-07-24 23:15:00,1.28964,1.28964,1.28877,1.28877,17800000.0
2008-07-24 23:16:00,1.28921,1.28978,1.28919,1.28928,9800000.0
2008-07-24 23:17:00,1.28929,1.2896,1.28929,1.28948,16000000.0
2008-07-24 23:18:00,1.28931,1.28945,1.28919,1.28919,11000000.0
2008-07-24 23:19:00,1.2901,1.2901,1.2901,1.2901,9600000.0
2008-07-24 23:20:00,1.28948,1.28953,1.28932,1.28932,9600000.0
2008-07-24 23:21:00,1.28943,1.28961,1.28914,1.28935,9600000.0
2008-07-24 23:22:00,1.28919,1.28919,1.28883,1.28883,9200000.0
2008-07-24 23:23:00,1.28899,1.28931,1.28897,1.28931,21200000.0
2008-07-24 23:24:00,1.28917,1.28961,1.28881,1.28914,11400000.0
2008-07-24 23:25:00,1.28929,1.28954,1.28912,1.28943,10200000.0
2008-07-24 23:26:00,1.2895,1.28951,1.28886,1.28916,16200000.0
2008-07-24 23:27:00,1.28872,1.28908,1.28872,1.28908,4200000.0
2008-07-24 23:28:00,1.28931,1.28934,1.28893,1.28934,9600000.0
2008-07-24 23:29:00,1.2895,1.28976,1.28922,1.28933,17000000.0
2008-07-24 23:30:00,1.28936,1.28944,1.28888,1.28944,10000000.0
2008-07-24 23:31:00,1.28959,1.28959,1.28901,1.28942,11800000.0
2008-07-24 23:32:00,1.28905,1.28932,1.28905,1.28932,7400000.0
2008-07-24 23:33:00,1.2897,1.2897,1.2897,1.2897,16200000.0
2008-07-24 23:34:00,1.2896,1.2897,1.2894,1.2897,16200000.0
2008-07-24 23:35:00,1.28955,1.28955,1.28902,1.28902,16200000.0
2008-07-24 23:36:00,1.2894,1.2894,1.2893,1.2894,9800000.0
2008-07-24 23:37:00,1.2889,1.2889,1.28849,1.28849,9800000.0
2008-07-24 23:38:00,1.28884,1.28924,1.2885,1.28894,13000000.0
2008-07-24 23:39:00,1.28925,1.28925,1.2885,1.28887,7400000.0
2008-07-24 23:40:00,1.28872,1.28887,1.28849,1.2887,10200000.0
2008-07-24 23:41:00,1.28842,1.28857,1.28818,1.28857,8600000.0
2008-07-24 23:42:00,1.28821,1.28875,1.2882,1.2882,14400000.0
2008-07-24 23:43:00,1.2881,1.28836,1.28799,1.28809,17000000.0
2008-07-24 23:44:00,1.28816,1.28847,1.28816,1.28847,2600000.0
2008-07-24 23:45:00,1.28896,1.28896,1.28872,1.28872,12200000.0
2008-07-24 23:46:00,1.28885,1.28885,1.28845,1.28845,7600000.0
2008-07-24 23:47:00,1.2887,1.28894,1.28857,1.28858,14800000.0
2008-07-24 23:48:00,1.2888,1.289,1.2888,1.2889,19800000.0
2008-07-24 23:49:00,1.289,1.289,1.2888,1.2889,19800000.0
2008-07-24 23:50:00,1.28872,1.28885,1.28851,1.28882,19800000.0
2008-07-24 23:51:00,1.28879,1.28911,1.28847,1.28895,15400000.0
2008-07-24 23:52:00,1.28886,1.28907,1.28857,1.28907,13200000.0
2008-07-24 23:53:00,1.289,1.28953,1.289,1.28944,13800000.0
2008-07-24 23:54:00,1.2896,1.2896,1.28904,1.28922,15000000.0
2008-07-24 23:55:00,1.28911,1.28937,1.2889,1.2889,27400000.0
2008-07-24 23:57:00,1.2896,1.2899,1.2896,1.2899,17400000.0
2008-07-24 23:58:00,1.28948,1.28972,1.28916,1.28966,17400000.0
2008-07-24 23:59:00,1.28933,1.28933,1.28861,1.28887,8200000.0
2008-07-25 00:00:00,1.28876,1.28935,1.28876,1.28935,21800000.0
2008-07-25 00:01:00,1.28965,1.28965,1.28906,1.28906,12200000.0
2008-07-25 00:02:00,1.28953,1.28971,1.289,1.289,22000000.0
2008-07-25 00:03:00,1.28933,1.28951,1.28899,1.28899,17200000.0
2008-07-25 00:04:00,1.2895,1.2897,1.2895,1.2897,25200000.0
2008-07-25 00:05:00,1.28946,1.28953,1.28932,1.28953,25200000.0
2008-07-25 00:06:00,1.28954,1.28956,1.28943,1.28956,10600000.0
2008-07-25 00:07:00,1.28938,1.28991,1.28905,1.28989,11800000.0
2008-07-25 00:08:00,1.28987,1.2901,1.28961,1.28965,10600000.0
2008-07-25 00:09:00,1.28972,1.28991,1.28954,1.28991,9200000.0
2008-07-25 00:10:00,1.28992,1.29007,1.28949,1.29007,22400000.0
2008-07-25 00:11:00,1.29005,1.29041,1.28992,1.29,14200000.0
2008-07-25 00:12:00,1.28949,1.28962,1.28935,1.28962,17800000.0
2008-07-25 00:13:00,1.28895,1.28895,1.28892,1.28892,2600000.0
2008-07-25 00:14:00,1.2895,1.2896,1.2892,1.2892,4200000.0
2008-07-25 00:15:00,1.2896,1.2896,1.2896,1.2896,4200000.0
2008-07-25 00:16:00,1.28905,1.28924,1.28905,1.28924,4200000.0
2008-07-25 00:17:00,1.2891,1.28919,1.28861,1.28883,15000000.0
2008-07-25 00:18:00,1.2895,1.2895,1.2895,1.2895,13400000.0
2008-07-25 00:19:00,1.2893,1.2893,1.2893,1.2893,13400000.0
2008-07-25 00:20:00,1.2894,1.2895,1.2894,1.2895,13400000.0
2008-07-25 00:21:00,1.28869,1.28881,1.28869,1.28872,13400000.0
2008-07-25 00:22:00,1.28859,1.289,1.28859,1.28885,9400000.0
2008-07-25 00:23:00,1.2894,1.2894,1.2894,1.2894,33800000.0
2008-07-25 00:24:00,1.28884,1.28922,1.28871,1.28873,33800000.0
2008-07-25 00:25:00,1.2894,1.2894,1.2894,1.2894,11800000.0
2008-07-25 00:26:00,1.28865,1.28894,1.28865,1.28894,11800000.0
2008-07-25 00:27:00,1.28937,1.28937,1.28877,1.28881,6200000.0
2008-07-25 00:28:00,1.2896,1.2896,1.2893,1.2895,16400000.0
2008-07-25 00:29:00,1.28878,1.28922,1.2885,1.28922,16400000.0
2008-07-25 00:30:00,1.2896,1.2897,1.2896,1.2897,16000000.0
2008-07-25 00:31:00,1.28896,1.28915,1.28881,1.28909,16000000.0
2008-07-25 00:33:00,1.28915,1.2894,1.28915,1.2894,3200000.0
2008-07-25 00:34:00,1.2893,1.28971,1.2893,1.28962,16200000.0
2008-07-25 00:35:00,1.28947,1.28949,1.28923,1.28936,8400000.0
2008-07-25 00:36:00,1.2892,1.28958,1.2892,1.28958,19000000.0
2008-07-25 00:37:00,1.2901,1.2901,1.2898,1.2898,25000000.0
2008-07-25 00:38:00,1.28926,1.28973,1.28926,1.28973,25000000.0
2008-07-25 00:39:00,1.28916,1.28948,1.28909,1.28942,18000000.0
2008-07-25 00:40:00,1.28924,1.28944,1.28914,1.28922,23600000.0
2008-07-25 00:41:00,1.28958,1.28998,1.28906,1.2892,25600000.0
2008-07-25 00:42:00,1.2896,1.2897,1.2896,1.2897,12800000.0
2008-07-25 00:43:00,1.2898,1.2898,1.2895,1.2895,12800000.0
2008-07-25 00:44:00,1.28904,1.28939,1.28902,1.28922,12800000.0
2008-07-25 00:45:00,1.2896,1.2897,1.2894,1.2894,24800000.0
2008-07-25 00:46:00,1.2895,1.2895,1.2895,1.2895,24800000.0
2008-07-25 00:47:00,1.28909,1.28924,1.28909,1.28913,24800000.0
2008-07-25 00:48:00,1.28891,1.28893,1.2885,1.28877,14000000.0
2008-07-25 00:49:00,1.28855,1.28881,1.28855,1.28881,3400000.0
2008-07-25 00:50:00,1.2895,1.2897,1.2895,1.2897,10000000.0
2008-07-25 00:51:00,1.28848,1.28902,1.28848,1.28894,10000000.0
2008-07-25 00:52:00,1.2895,1.2895,1.2895,1.2895,19600000.0
2008-07-25 00:53:00,1.2896,1.2896,1.2896,1.2896,19600000.0
2008-07-25 00:54:00,1.2895,1.2895,1.2895,1.2895,19600000.0
2008-07-25 00:55:00,1.2893,1.2896,1.2892,1.2896,19600000.0
2008-07-25 00:56:00,1.289,1.28935,1.28876,1.28896,19600000.0
2008-07-25 00:58:00,1.2895,1.2895,1.2892,1.2892,10800000.0
2008-07-25 00:59:00,1.2885,1.28903,1.2885,1.28875,10800000.0
2008-07-25 01:00:00,1.28885,1.28885,1.28837,1.28859,18000000.0
2008-07-25 01:01:00,1.28878,1.28878,1.28809,1.28833,9800000.0
2008-07-25 01:02:00,1.2889,1.289,1.2888,1.2889,21600000.0
2008-07-25 01:03:00,1.2892,1.2892,1.2889,1.289,21600000.0
2008-07-25 01:04:00,1.28859,1.28859,1.28849,1.28851,21600000.0
2008-07-25 01:05:00,1.28808,1.28824,1.2879,1.28803,10200000.0
2008-07-25 01:06:00,1.28816,1.28897,1.28816,1.28844,10000000.0
2008-07-25 01:07:00,1.28869,1.28883,1.28861,1.28872,8200000.0
2008-07-25 01:08:00,1.28848,1.28862,1.28818,1.28825,17400000.0
2008-07-25 01:09:00,1.28888,1.28888,1.28815,1.28856,22400000.0
2008-07-25 01:10:00,1.28848,1.28899,1.28848,1.28857,15000000.0
2008-07-25 01:11:00,1.28823,1.28876,1.28811,1.28868,26600000.0
2008-07-25 01:12:00,1.28864,1.28869,1.28835,1.28859,17000000.0
2008-07-25 01:13:00,1.28882,1.28922,1.28837,1.28837,12800000.0
2008-07-25 01:14:00,1.2886,1.28866,1.28839,1.28849,21000000.0
2008-07-25 01:15:00,1.28854,1.28869,1.28854,1.28864,6800000.0
2008-07-25 01:16:00,1.28853,1.28853,1.28799,1.2882,18200000.0
2008-07-25 01:17:00,1.28804,1.28829,1.28798,1.28829,4800000.0
2008-07-25 01:18:00,1.28801,1.28872,1.28801,1.28872,22600000.0
2008-07-25 01:19:00,1.28875,1.28935,1.28848,1.28935,23200000.0
2008-07-25 01:20:00,1.2893,1.28946,1.28921,1.28933,16600000.0
2008-07-25 01:21:00,1.28917,1.28941,1.28917,1.28941,2600000.0
2008-07-25 01:22:00,1.28916,1.28949,1.28916,1.28938,24600000.0
2008-07-25 01:23:00,1.28937,1.28957,1.28912,1.28912,15400000.0
2008-07-25 01:25:00,1.2897,1.2897,1.2895,1.2896,17400000.0
2008-07-25 01:26:00,1.2895,1.2896,1.2895,1.2895,17400000.0
2008-07-25 01:27:00,1.28905,1.28924,1.28888,1.28916,17400000.0
2008-07-25 01:28:00,1.2893,1.2895,1.2893,1.2895,11000000.0
2008-07-25 01:29:00,1.2891,1.28957,1.28898,1.28919,11000000.0
2008-07-25 01:30:00,1.28925,1.28926,1.28867,1.28905,13400000.0
2008-07-25 01:31:00,1.28854,1.28906,1.28854,1.28906,11600000.0
2008-07-25 01:32:00,1.28901,1.28937,1.28901,1.28907,6800000.0
2008-07-25 01:33:00,1.28914,1.28936,1.28899,1.28899,16200000.0
2008-07-25 01:34:00,1.28913,1.28942,1.28898,1.28915,25200000.0
2008-07-25 01:35:00,1.28891,1.28911,1.28852,1.28887,20400000.0
2008-07-25 01:36:00,1.28904,1.28937,1.28893,1.28937,17200000.0
2008-07-25 01:37:00,1.2893,1.2893,1.2893,1.2893,24200000.0
2008-07-25 01:38:00,1.2892,1.2893,1.2892,1.2892,24200000.0
2008-07-25 01:39:00,1.2891,1.2892,1.2889,1.2892,24200000.0
2008-07-25 01:40:00,1.28873,1.28877,1.28826,1.28826,24200000.0
2008-07-25 01:41:00,1.28865,1.28888,1.28831,1.28851,11400000.0
2008-07-25 01:42:00,1.28828,1.28856,1.28824,1.28856,24200000.0
2008-07-25 01:43:00,1.28862,1.28866,1.28822,1.28846,18000000.0
2008-07-25 01:44:00,1.2891,1.2892,1.289,1.2891,20000000.0
2008-07-25 01:45:00,1.28854,1.28871,1.28827,1.28829,20000000.0
2008-07-25 01:46:00,1.28868,1.28894,1.2884,1.28876,17000000.0
2008-07-25 01:47:00,1.2893,1.2893,1.2892,1.2892,21800000.0
2008-07-25 01:48:00,1.28879,1.28903,1.28872,1.28872,21800000.0
2008-07-25 01:49:00,1.28889,1.28908,1.28875,1.28897,9400000.0
2008-07-25 01:50:00,1.28886,1.289,1.28845,1.28846,15000000.0
2008-07-25 01:51:00,1.28835,1.28872,1.28803,1.28839,10400000.0
2008-07-25 01:52:00,1.28815,1.28837,1.28815,1.28819,6800000.0
2008-07-25 01:53:00,1.28806,1.28867,1.28806,1.28844,13600000.0
2008-07-25 01:54:00,1.28817,1.28848,1.28779,1.28845,14200000.0
2008-07-25 01:55:00,1.2889,1.2889,1.2886,1.2886,12000000.0
2008-07-25 01:56:00,1.28838,1.28846,1.28811,1.28811,12000000.0
2008-07-25 01:57:00,1.28833,1.28867,1.28807,1.28867,24600000.0
2008-07-25 01:58:00,1.2885,1.2887,1.2885,1.2887,16800000.0
2008-07-25 01:59:00,1.28842,1.28886,1.28827,1.28829,16800000.0
2008-07-25 02:00:00,1.2888,1.2888,1.2885,1.2886,54000000.0
2008-07-25 02:01:00,1.28794,1.2885,1.28794,1.28833,54000000.0
2008-07-25 02:02:00,1.2883,1.28847,1.28804,1.28808,18200000.0
2008-07-25 02:03:00,1.28827,1.28905,1.28823,1.28868,31000000.0
2008-07-25 02:04:00,1.2885,1.28865,1.28828,1.28852,24600000.0
2008-07-25 02:05:00,1.28843,1.28883,1.28828,1.28869,17800000.0
2008-07-25 02:06:00,1.28846,1.28846,1.28829,1.28834,9200000.0
2008-07-25 02:07:00,1.28855,1.28871,1.28832,1.28832,5200000.0
2008-07-25 02:08:00,1.28839,1.28855,1.28818,1.2884,14400000.0
2008-07-25 02:09:00,1.28839,1.28857,1.28804,1.28804,8800000.0
2008-07-25 02:10:00,1.28818,1.28868,1.28818,1.28868,23400000.0
2008-07-25 02:11:00,1.28865,1.28865,1.2882,1.2882,30000000.0
2008-07-25 02:12:00,1.2882,1.2882,1.28771,1.28782,41000000.0
2008-07-25 02:13:00,1.28831,1.28831,1.28746,1.28803,11000000.0
2008-07-25 02:14:00,1.28771,1.28821,1.28771,1.28803,12200000.0
2008-07-25 02:15:00,1.2881,1.28858,1.28772,1.28786,9800000.0
2008-07-25 02:16:00,1.28752,1.28799,1.28742,1.28785,6800000.0
2008-07-25 02:17:00,1.28779,1.28831,1.28764,1.28792,87200000.0
2008-07-25 02:18:00,1.2883,1.28844,1.28822,1.28838,6800000.0
2008-07-25 02:19:00,1.28814,1.28832,1.28795,1.288,16000000.0
2008-07-25 02:20:00,1.28792,1.28792,1.28729,1.28749,20200000.0
2008-07-25 02:21:00,1.28727,1.28743,1.28706,1.28743,9400000.0
2008-07-25 02:22:00,1.28774,1.28824,1.28764,1.28783,11400000.0
2008-07-25 02:23:00,1.28807,1.28813,1.28791,1.28796,18200000.0
2008-07-25 02:24:00,1.28812,1.28812,1.28781,1.28781,13200000.0
2008-07-25 02:25:00,1.28776,1.2881,1.28757,1.2881,15000000.0
2008-07-25 02:26:00,1.28816,1.28852,1.28785,1.28802,19400000.0
2008-07-25 02:27:00,1.28775,1.28801,1.28775,1.28801,2000000.0
2008-07-25 02:28:00,1.28778,1.28794,1.28741,1.28757,5600000.0
2008-07-25 02:29:00,1.28726,1.28733,1.28726,1.28733,5200000.0
2008-07-25 02:30:00,1.28725,1.28772,1.28725,1.28748,7800000.0
2008-07-25 02:31:00,1.28774,1.28843,1.28759,1.28843,42200000.0
2008-07-25 02:32:00,1.28827,1.28827,1.28775,1.28788,5200000.0
2008-07-25 02:33:00,1.2879,1.28872,1.2879,1.2883,11600000.0
2008-07-25 02:34:00,1.28855,1.28888,1.28855,1.28883,13000000.0
2008-07-25 02:35:00,1.28865,1.28884,1.28865,1.28879,10600000.0
2008-07-25 02:36:00,1.28865,1.28865,1.28821,1.28838,13000000.0
2008-07-25 02:37:00,1.28861,1.28896,1.28861,1.2889,31400000.0
2008-07-25 02:38:00,1.28868,1.28868,1.28845,1.28845,7400000.0
2008-07-25 02:39:00,1.28816,1.28875,1.28809,1.2884,21000000.0
2008-07-25 02:40:00,1.28901,1.28901,1.28849,1.28889,25400000.0
2008-07-25 02:41:00,1.28897,1.28906,1.28837,1.28837,4600000.0
2008-07-25 02:42:00,1.28863,1.28891,1.28855,1.28869,10200000.0
2008-07-25 02:43:00,1.28852,1.28881,1.28852,1.28878,4200000.0
2008-07-25 02:44:00,1.28904,1.28906,1.28877,1.28894,11200000.0
2008-07-25 02:45:00,1.28848,1.28925,1.28837,1.2888,65200000.0
2008-07-25 02:46:00,1.28841,1.28906,1.28841,1.28876,16000000.0
2008-07-25 02:47:00,1.28896,1.28917,1.28864,1.28892,79800000.0
2008-07-25 02:48:00,1.28882,1.28895,1.28862,1.28862,12800000.0
2008-07-25 02:49:00,1.28855,1.28893,1.28832,1.28893,14800000.0
2008-07-25 02:50:00,1.28862,1.28881,1.28832,1.28852,14200000.0
2008-07-25 02:51:00,1.2885,1.28872,1.28829,1.28872,13200000.0
2008-07-25 02:52:00,1.28853,1.28854,1.28808,1.28854,31600000.0
2008-07-25 02:53:00,1.2885,1.28866,1.28841,1.28866,11600000.0
2008-07-25 02:54:00,1.28844,1.28868,1.28833,1.28853,12800000.0
2008-07-25 02:55:00,1.28867,1.28867,1.28809,1.28856,19400000.0
2008-07-25 02:56:00,1.28866,1.28866,1.28804,1.28828,21400000.0
2008-07-25 02:57:00,1.28829,1.2885,1.28829,1.2885,3200000.0
2008-07-25 02:58:00,1.28856,1.28858,1.28827,1.28837,38200000.0
2008-07-25 02:59:00,1.289,1.289,1.2889,1.2889,12200000.0
2008-07-25 03:00:00,1.28851,1.28866,1.28836,1.28836,12200000.0
2008-07-25 03:01:00,1.28858,1.28886,1.28819,1.28886,15600000.0
2008-07-25 03:02:00,1.28822,1.28859,1.28821,1.28831,88800000.0
2008-07-25 03:03:00,1.2893,1.2893,1.2893,1.2893,17400000.0
2008-07-25 03:04:00,1.28833,1.28884,1.28833,1.28859,17400000.0
2008-07-25 03:05:00,1.28838,1.28871,1.28838,1.28857,3600000.0
2008-07-25 03:06:00,1.28899,1.28899,1.28821,1.28845,13800000.0
2008-07-25 03:07:00,1.28845,1.28882,1.28843,1.28866,7600000.0
2008-07-25 03:08:00,1.28859,1.28899,1.28831,1.28899,23400000.0
2008-07-25 03:09:00,1.2889,1.2889,1.2888,1.2888,13200000.0
2008-07-25 03:10:00,1.28828,1.28879,1.28828,1.28839,13200000.0
2008-07-25 03:11:00,1.28849,1.28851,1.28816,1.28827,16600000.0
2008-07-25 03:12:00,1.28859,1.28875,1.28852,1.28869,9400000.0
2008-07-25 03:13:00,1.28868,1.2887,1.2883,1.28862,10000000.0
2008-07-25 03:14:00,1.28873,1.28899,1.28843,1.28843,21800000.0
2008-07-25 03:15:00,1.28871,1.28888,1.28865,1.28873,11800000.0
2008-07-25 03:16:00,1.28876,1.28896,1.28858,1.28864,21600000.0
2008-07-25 03:17:00,1.28857,1.28899,1.28851,1.28851,6200000.0
2008-07-25 03:18:00,1.28832,1.28847,1.28627,1.28627,17000000.0
2008-07-25 03:19:00,1.28858,1.28876,1.28847,1.28869,58800000.0
2008-07-25 03:20:00,1.28862,1.28895,1.2882,1.2882,11000000.0
2008-07-25 03:21:00,1.28857,1.28857,1.28809,1.28816,7200000.0
2008-07-25 03:22:00,1.28798,1.2883,1.28782,1.28801,7400000.0
2008-07-25 03:23:00,1.28799,1.28857,1.28778,1.28806,23000000.0
2008-07-25 03:24:00,1.28837,1.28837,1.28828,1.28828,7000000.0
2008-07-25 03:25:00,1.2888,1.2888,1.2888,1.2888,6200000.0
2008-07-25 03:26:00,1.28836,1.28871,1.28804,1.28841,6200000.0
2008-07-25 03:27:00,1.28857,1.28857,1.28814,1.28814,5200000.0
2008-07-25 03:28:00,1.2878,1.288,1.2878,1.288,12200000.0
2008-07-25 03:29:00,1.288,1.28826,1.28767,1.28794,21600000.0
2008-07-25 03:30:00,1.28829,1.28868,1.28829,1.28838,13200000.0
2008-07-25 03:31:00,1.28848,1.28887,1.28844,1.28846,17600000.0
2008-07-25 03:32:00,1.28832,1.28889,1.28832,1.28837,10400000.0
2008-07-25 03:33:00,1.28869,1.28878,1.28851,1.28851,12200000.0
2008-07-25 03:34:00,1.28857,1.28884,1.28823,1.28823,7400000.0
2008-07-25 03:35:00,1.2886,1.28877,1.28812,1.28851,21000000.0
2008-07-25 03:36:00,1.28843,1.28865,1.28843,1.28865,6400000.0
2008-07-25 03:38:00,1.2892,1.2892,1.2891,1.2891,16200000.0
2008-07-25 03:39:00,1.28886,1.28886,1.2885,1.28868,16200000.0
2008-07-25 03:40:00,1.28867,1.28867,1.28832,1.28832,23600000.0
2008-07-25 03:41:00,1.2886,1.28881,1.28848,1.28863,16200000.0
2008-07-25 03:42:00,1.289,1.289,1.2888,1.2889,14000000.0
2008-07-25 03:43:00,1.2884,1.28872,1.28801,1.28851,14000000.0
2008-07-25 03:44:00,1.28883,1.28883,1.28797,1.28803,26600000.0
2008-07-25 03:45:00,1.2888,1.2888,1.2887,1.2887,22000000.0
2008-07-25 03:46:00,1.28835,1.28865,1.28829,1.28851,22000000.0
2008-07-25 03:47:00,1.28882,1.28947,1.28881,1.28886,20200000.0
2008-07-25 03:48:00,1.28907,1.28925,1.28873,1.28894,13200000.0
2008-07-25 03:49:00,1.28932,1.28932,1.28847,1.28857,8200000.0
2008-07-25 03:50:00,1.28812,1.28835,1.28812,1.28827,12400000.0
2008-07-25 03:51:00,1.28884,1.28911,1.28866,1.28866,29200000.0
2008-07-25 03:52:00,1.28868,1.28881,1.28868,1.28881,9600000.0
2008-07-25 03:53:00,1.28891,1.28891,1.28822,1.28857,14400000.0
2008-07-25 03:54:00,1.28848,1.28877,1.28836,1.28836,15800000.0
2008-07-25 03:55:00,1.2892,1.2892,1.2889,1.289,6000000.0
2008-07-25 03:56:00,1.2889,1.2891,1.2889,1.2891,6000000.0
2008-07-25 03:57:00,1.28847,1.28866,1.28786,1.28814,6000000.0
2008-07-25 03:58:00,1.28851,1.28882,1.28843,1.28869,10000000.0
2008-07-25 03:59:00,1.28837,1.28843,1.28815,1.28826,8200000.0
2008-07-25 04:00:00,1.2887,1.2888,1.2886,1.2887,11400000.0
2008-07-25 04:01:00,1.28786,1.28852,1.28786,1.28805,11400000.0
2008-07-25 04:02:00,1.28798,1.28819,1.28771,1.28819,15500000.0
2008-07-25 04:03:00,1.2883,1.2886,1.2883,1.2886,5000000.0
2008-07-25 04:04:00,1.28819,1.28857,1.28819,1.28857,5000000.0
2008-07-25 04:06:00,1.288,1.2884,1.28796,1.28832,12200000.0
2008-07-25 04:07:00,1.2888,1.28891,1.28852,1.28863,18400000.0
2008-07-25 04:08:00,1.2888,1.2888,1.2888,1.2888,15400000.0
2008-07-25 04:09:00,1.289,1.289,1.289,1.289,15400000.0
2008-07-25 04:12:00,1.28831,1.28876,1.28831,1.28834,15400000.0
2008-07-25 04:13:00,1.2887,1.289,1.2887,1.289,14200000.0
2008-07-25 04:14:00,1.28853,1.28853,1.28819,1.28833,14200000.0
2008-07-25 04:15:00,1.28808,1.2888,1.28805,1.28818,21200000.0
2008-07-25 04:16:00,1.28775,1.28861,1.28775,1.28848,14600000.0
2008-07-25 04:17:00,1.28868,1.28868,1.28825,1.28832,16000000.0
2008-07-25 04:18:00,1.28837,1.28878,1.28833,1.28846,7400000.0
2008-07-25 04:19:00,1.28877,1.28902,1.28852,1.28902,6400000.0
2008-07-25 04:20:00,1.2889,1.2889,1.2889,1.2889,16000000.0
2008-07-25 04:21:00,1.28862,1.28894,1.28861,1.28861,16000000.0
2008-07-25 04:22:00,1.28847,1.28847,1.28822,1.28833,17600000.0
2008-07-25 04:23:00,1.2885,1.2888,1.2885,1.2885,6000000.0
2008-07-25 04:24:00,1.2886,1.2887,1.2886,1.2886,6000000.0
2008-07-25 04:25:00,1.28827,1.28831,1.28799,1.28817,6000000.0
2008-07-25 04:26:00,1.28854,1.28871,1.28793,1.28835,23400000.0
2008-07-25 04:27:00,1.28817,1.28836,1.28786,1.28786,20400000.0
2008-07-25 04:28:00,1.28806,1.28841,1.28793,1.28793,9000000.0
2008-07-25 04:29:00,1.28816,1.28828,1.28805,1.28808,11400000.0
2008-07-25 04:30:00,1.28823,1.28823,1.28773,1.28802,13800000.0
2008-07-25 04:31:00,1.28806,1.28872,1.28806,1.2884,11600000.0
2008-07-25 04:32:00,1.28827,1.28853,1.28813,1.28841,16800000.0
2008-07-25 04:33:00,1.28833,1.28833,1.28786,1.28803,10000000.0
2008-07-25 04:34:00,1.2885,1.2885,1.2883,1.2884,15400000.0
2008-07-25 04:36:00,1.2883,1.2884,1.2883,1.2883,15400000.0
2008-07-25 04:37:00,1.28809,1.28809,1.28771,1.28771,15400000.0
2008-07-25 04:38:00,1.28764,1.28782,1.28728,1.28767,9800000.0
2008-07-25 04:39:00,1.28749,1.28798,1.28749,1.28798,4600000.0
2008-07-25 04:40:00,1.28818,1.28823,1.28806,1.28806,12400000.0
2008-07-25 04:41:00,1.28819,1.2884,1.28819,1.28826,3600000.0
2008-07-25 04:42:00,1.2887,1.2887,1.2886,1.2886,13000000.0
2008-07-25 04:43:00,1.2885,1.2885,1.2884,1.2885,13000000.0
2008-07-25 04:44:00,1.28812,1.28858,1.28803,1.28806,13000000.0
2008-07-25 04:45:00,1.28779,1.28836,1.28779,1.28789,11000000.0
2008-07-25 04:46:00,1.2885,1.2886,1.2885,1.2885,3600000.0
2008-07-25 04:47:00,1.2886,1.2886,1.2885,1.2885,3600000.0
2008-07-25 04:48:00,1.2882,1.28841,1.2882,1.28841,3600000.0
2008-07-25 04:49:00,1.2884,1.2884,1.2884,1.2884,13200000.0
2008-07-25 04:50:00,1.28816,1.28835,1.28778,1.28822,13200000.0
2008-07-25 04:51:00,1.28815,1.28847,1.28815,1.28847,7600000.0
2008-07-25 04:52:00,1.28829,1.28829,1.28776,1.28817,11200000.0
2008-07-25 04:53:00,1.28803,1.28848,1.28803,1.28848,16200000.0
2008-07-25 04:54:00,1.2892,1.2892,1.2887,1.2891,14600000.0
2008-07-25 04:55:00,1.28837,1.28854,1.28809,1.28854,14600000.0
2008-07-25 04:56:00,1.28827,1.28874,1.28826,1.28874,15200000.0
2008-07-25 04:57:00,1.28845,1.28845,1.28811,1.28844,10600000.0
2008-07-25 04:58:00,1.28854,1.28854,1.28798,1.288,19200000.0
2008-07-25 04:59:00,1.28823,1.28868,1.28801,1.28816,16800000.0
2008-07-25 05:00:00,1.28823,1.28823,1.28797,1.2881,71600000.0
2008-07-25 05:01:00,1.2887,1.2887,1.2884,1.2884,19000000.0
2008-07-25 05:02:00,1.28824,1.28845,1.28786,1.28825,19000000.0
2008-07-25 05:03:00,1.28853,1.28866,1.28819,1.28844,6800000.0
2008-07-25 05:04:00,1.288,1.28844,1.288,1.28844,14400000.0
2008-07-25 05:05:00,1.28854,1.28875,1.28853,1.28857,9600000.0
2008-07-25 05:06:00,1.28851,1.28851,1.2882,1.28843,13600000.0
2008-07-25 05:07:00,1.2887,1.2887,1.28843,1.28843,5800000.0
2008-07-25 05:08:00,1.2891,1.2891,1.2889,1.2889,19800000.0
2008-07-25 05:09:00,1.28845,1.28882,1.28835,1.28835,19800000.0
2008-07-25 05:10:00,1.28866,1.28898,1.28854,1.2888,26400000.0
2008-07-25 05:11:00,1.28864,1.28864,1.28839,1.28839,3200000.0
2008-07-25 05:12:00,1.28842,1.28872,1.28842,1.28846,8800000.0
2008-07-25 05:13:00,1.289,1.289,1.289,1.289,19200000.0
2008-07-25 05:14:00,1.2887,1.28891,1.2886,1.28891,19200000.0
2008-07-25 05:15:00,1.28873,1.28892,1.28841,1.28841,9000000.0
2008-07-25 05:16:00,1.28841,1.2885,1.28822,1.28822,13200000.0
2008-07-25 05:17:00,1.2887,1.2888,1.2887,1.2888,2600000.0
2008-07-25 05:19:00,1.289,1.289,1.2887,1.2887,2600000.0
2008-07-25 05:20:00,1.28814,1.28839,1.28814,1.28839,2600000.0
2008-07-25 05:21:00,1.28837,1.28845,1.28749,1.28749,9600000.0
2008-07-25 05:22:00,1.2886,1.2886,1.2886,1.2886,13200000.0
2008-07-25 05:23:00,1.28786,1.28832,1.28786,1.28832,13200000.0
2008-07-25 05:25:00,1.28776,1.28792,1.28753,1.28792,13800000.0
2008-07-25 05:26:00,1.28789,1.28799,1.28768,1.28773,83400000.0
2008-07-25 05:27:00,1.28758,1.28802,1.28755,1.28787,8200000.0
2008-07-25 05:28:00,1.28824,1.28836,1.28804,1.28822,15600000.0
2008-07-25 05:29:00,1.28797,1.28797,1.28745,1.28745,15200000.0
2008-07-25 05:30:00,1.28769,1.28794,1.28769,1.2878,4800000.0
2008-07-25 05:31:00,1.28796,1.28796,1.2879,1.2879,9000000.0
2008-07-25 05:32:00,1.28786,1.2881,1.28781,1.28781,12800000.0
2008-07-25 05:33:00,1.28789,1.28848,1.28783,1.28799,11000000.0
2008-07-25 05:35:00,1.28792,1.28812,1.28788,1.28812,8200000.0
2008-07-25 05:36:00,1.28814,1.28823,1.28784,1.28817,7000000.0
2008-07-25 05:37:00,1.28786,1.28799,1.28786,1.28799,2600000.0
2008-07-25 05:38:00,1.28782,1.28833,1.28782,1.28833,4200000.0
2008-07-25 05:39:00,1.2884,1.28844,1.28783,1.28834,23400000.0
2008-07-25 05:40:00,1.28833,1.28849,1.28812,1.28849,16800000.0
2008-07-25 05:41:00,1.28849,1.2886,1.28797,1.28815,8400000.0
2008-07-25 05:42:00,1.2885,1.28871,1.2883,1.28871,16800000.0
2008-07-25 05:43:00,1.28851,1.28915,1.28849,1.28854,17400000.0
2008-07-25 05:44:00,1.28909,1.28909,1.28869,1.28869,6200000.0
2008-07-25 05:45:00,1.28853,1.28853,1.28773,1.28818,22200000.0
2008-07-25 05:46:00,1.28826,1.28851,1.28825,1.28831,8800000.0
2008-07-25 05:47:00,1.2883,1.2884,1.28797,1.28803,56000000.0
2008-07-25 05:48:00,1.28828,1.28875,1.28803,1.28875,71200000.0
2008-07-25 05:49:00,1.28836,1.28836,1.28817,1.28828,5800000.0
2008-07-25 05:50:00,1.28888,1.28888,1.28848,1.28881,13200000.0
2008-07-25 05:51:00,1.28887,1.2891,1.28887,1.2891,6200000.0
2008-07-25 05:52:00,1.28908,1.28908,1.28851,1.28861,6800000.0
2008-07-25 05:53:00,1.28889,1.28899,1.2887,1.2887,12800000.0
2008-07-25 05:54:00,1.28879,1.28918,1.28879,1.28907,45600000.0
2008-07-25 05:55:00,1.28886,1.289,1.28858,1.289,6800000.0
2008-07-25 05:56:00,1.28888,1.2893,1.28881,1.28888,16000000.0
2008-07-25 05:57:00,1.28881,1.28895,1.28872,1.28893,26200000.0
2008-07-25 05:58:00,1.2891,1.28931,1.28873,1.28919,10800000.0
2008-07-25 05:59:00,1.28906,1.28924,1.28872,1.28914,23800000.0
2008-07-25 06:00:00,1.2894,1.2895,1.2894,1.2894,21200000.0
2008-07-25 06:01:00,1.28873,1.28893,1.28866,1.28868,21200000.0
2008-07-25 06:02:00,1.2887,1.28903,1.2887,1.28879,35800000.0
2008-07-25 06:03:00,1.28939,1.28939,1.28907,1.28927,19600000.0
2008-07-25 06:04:00,1.28904,1.28904,1.28886,1.28892,20400000.0
2008-07-25 06:05:00,1.28915,1.28931,1.28903,1.28911,8200000.0
2008-07-25 06:06:00,1.28899,1.28913,1.28853,1.28893,14000000.0
2008-07-25 06:07:00,1.28863,1.28863,1.28855,1.28855,40800000.0
2008-07-25 06:08:00,1.2893,1.2893,1.2892,1.2892,62600000.0
2008-07-25 06:09:00,1.2891,1.2892,1.289,1.2891,62600000.0
2008-07-25 06:10:00,1.2892,1.2893,1.2889,1.2889,62600000.0
2008-07-25 06:11:00,1.28819,1.28896,1.28813,1.28828,62600000.0
2008-07-25 06:12:00,1.28863,1.28906,1.28836,1.28836,17000000.0
2008-07-25 06:13:00,1.28862,1.28879,1.2883,1.2883,19400000.0
2008-07-25 06:14:00,1.28839,1.2884,1.28799,1.28828,15000000.0
2008-07-25 06:15:00,1.2879,1.28822,1.2879,1.28813,14600000.0
2008-07-25 06:16:00,1.28804,1.28836,1.28802,1.28804,9600000.0
2008-07-25 06:17:00,1.28815,1.28815,1.28768,1.28803,8800000.0
2008-07-25 06:18:00,1.28833,1.28833,1.28764,1.28788,20000000.0
2008-07-25 06:19:00,1.28815,1.28823,1.28815,1.28823,4800000.0
2008-07-25 06:20:00,1.28896,1.28896,1.28836,1.28836,15400000.0
2008-07-25 06:21:00,1.28898,1.28909,1.28898,1.28909,8400000.0
2008-07-25 06:22:00,1.28886,1.28907,1.28875,1.28875,10400000.0
2008-07-25 06:23:00,1.28833,1.28901,1.28833,1.28862,17600000.0
2008-07-25 06:24:00,1.28853,1.28876,1.28848,1.28848,7400000.0
2008-07-25 06:25:00,1.28931,1.28959,1.28915,1.2892,74600000.0
2008-07-25 06:26:00,1.28883,1.2893,1.28883,1.28908,17800000.0
2008-07-25 06:27:00,1.2892,1.2892,1.28892,1.28892,26000000.0
2008-07-25 06:28:00,1.28897,1.28929,1.28879,1.28891,11600000.0
2008-07-25 06:29:00,1.28907,1.28913,1.28884,1.28884,9400000.0
2008-07-25 06:30:00,1.2891,1.2893,1.2891,1.2891,10200000.0
2008-07-25 06:31:00,1.28896,1.28915,1.28867,1.28893,10200000.0
2008-07-25 06:32:00,1.28928,1.28959,1.28928,1.28933,13000000.0
2008-07-25 06:33:00,1.28924,1.2896,1.28923,1.28942,51600000.0
2008-07-25 06:34:00,1.28943,1.28981,1.28924,1.28924,10000000.0
2008-07-25 06:35:00,1.28953,1.29005,1.28936,1.28952,11600000.0
2008-07-25 06:36:00,1.28978,1.28978,1.2892,1.28946,10800000.0
2008-07-25 06:37:00,1.2894,1.28961,1.2893,1.28952,12000000.0
2008-07-25 06:38:00,1.28933,1.28967,1.28933,1.28967,3200000.0
2008-07-25 06:39:00,1.2901,1.2904,1.2901,1.2902,12800000.0
2008-07-25 06:40:00,1.28958,1.29006,1.28944,1.29006,12800000.0
2008-07-25 06:41:00,1.28967,1.29001,1.28948,1.28981,11000000.0
2008-07-25 06:42:00,1.2898,1.29007,1.28957,1.28957,14800000.0
2008-07-25 06:43:00,1.28968,1.29005,1.28952,1.29005,9400000.0
2008-07-25 06:44:00,1.28941,1.28974,1.28941,1.28955,15400000.0
2008-07-25 06:45:00,1.28938,1.28958,1.28934,1.28958,5800000.0
2008-07-25 06:46:00,1.28949,1.29003,1.28943,1.29003,21800000.0
2008-07-25 06:47:00,1.28993,1.28993,1.28945,1.28981,19400000.0
2008-07-25 06:48:00,1.2898,1.29,1.2898,1.29,5200000.0
2008-07-25 06:49:00,1.28959,1.28979,1.28954,1.28979,5200000.0
2008-07-25 06:50:00,1.28948,1.28977,1.28936,1.28977,19600000.0
2008-07-25 06:51:00,1.28987,1.28998,1.28957,1.28998,17600000.0
2008-07-25 06:52:00,1.28984,1.28991,1.28957,1.28972,11600000.0
2008-07-25 06:53:00,1.28954,1.28999,1.28954,1.28999,6400000.0
2008-07-25 06:54:00,1.28995,1.29011,1.28962,1.28972,22400000.0
2008-07-25 06:55:00,1.29019,1.29019,1.28973,1.28983,11600000.0
2008-07-25 06:56:00,1.2898,1.2898,1.28964,1.28964,19000000.0
2008-07-25 06:57:00,1.29,1.29,1.2899,1.2899,8000000.0
2008-07-25 06:58:00,1.28955,1.29031,1.28955,1.28962,8000000.0
2008-07-25 06:59:00,1.28973,1.29015,1.28939,1.28979,26600000.0
2008-07-25 07:00:00,1.28963,1.28979,1.28935,1.28935,8000000.0
2008-07-25 07:01:00,1.2893,1.28941,1.28893,1.2893,19000000.0
2008-07-25 07:02:00,1.28915,1.28917,1.28865,1.28884,26800000.0
2008-07-25 07:03:00,1.28921,1.28936,1.28919,1.28919,10600000.0
2008-07-25 07:04:00,1.2896,1.2899,1.2895,1.2895,23400000.0
2008-07-25 07:05:00,1.28924,1.28957,1.28907,1.28932,23400000.0
2008-07-25 07:06:00,1.28917,1.28974,1.28905,1.28974,9400000.0
2008-07-25 07:07:00,1.28948,1.28965,1.28929,1.28965,9400000.0
2008-07-25 07:08:00,1.28912,1.28957,1.28912,1.28957,14200000.0
2008-07-25 07:09:00,1.28931,1.28951,1.28892,1.28937,15200000.0
2008-07-25 07:10:00,1.28895,1.28922,1.28895,1.28912,6200000.0
2008-07-25 07:11:00,1.28934,1.28965,1.28902,1.28906,11600000.0
2008-07-25 07:12:00,1.28918,1.28936,1.28873,1.28883,60000000.0
2008-07-25 07:13:00,1.28916,1.28941,1.28882,1.28882,14600000.0
2008-07-25 07:14:00,1.28932,1.28932,1.28867,1.28867,6800000.0
2008-07-25 07:15:00,1.28909,1.28909,1.28846,1.28846,7800000.0
2008-07-25 07:16:00,1.28891,1.28959,1.28882,1.28889,13800000.0
2008-07-25 07:17:00,1.28899,1.28903,1.28898,1.28903,7200000.0
2008-07-25 07:18:00,1.28887,1.28891,1.28885,1.2889,10000000.0
2008-07-25 07:19:00,1.2892,1.2892,1.2892,1.2892,11800000.0
2008-07-25 07:20:00,1.28894,1.28911,1.28873,1.28873,11800000.0
2008-07-25 07:21:00,1.2894,1.2894,1.2893,1.2893,22200000.0
2008-07-25 07:22:00,1.2892,1.2892,1.2892,1.2892,22200000.0
2008-07-25 07:23:00,1.28855,1.28897,1.28851,1.28865,22200000.0
2008-07-25 07:24:00,1.2892,1.2893,1.2892,1.2892,5000000.0
2008-07-25 07:25:00,1.28928,1.28928,1.28866,1.28866,5000000.0
2008-07-25 07:26:00,1.28931,1.28931,1.28868,1.2889,12200000.0
2008-07-25 07:27:00,1.289,1.28909,1.28847,1.28879,30000000.0
2008-07-25 07:28:00,1.289,1.2891,1.289,1.2891,10000000.0
2008-07-25 07:29:00,1.28839,1.28879,1.28839,1.28852,10000000.0
2008-07-25 07:30:00,1.289,1.289,1.28836,1.28836,2600000.0
2008-07-25 07:31:00,1.2889,1.2889,1.2888,1.2888,5800000.0
2008-07-25 07:32:00,1.28849,1.28874,1.28849,1.28853,5800000.0
2008-07-25 07:33:00,1.28887,1.28887,1.28828,1.28883,14200000.0
2008-07-25 07:34:00,1.2888,1.289,1.2888,1.289,14200000.0
2008-07-25 07:35:00,1.28844,1.2885,1.28814,1.28831,14200000.0
2008-07-25 07:36:00,1.2885,1.28888,1.28847,1.28866,12200000.0
2008-07-25 07:37:00,1.28856,1.28887,1.28856,1.28887,17200000.0
2008-07-25 07:38:00,1.289,1.28908,1.289,1.28908,5600000.0
2008-07-25 07:39:00,1.28936,1.28987,1.28923,1.2896,18600000.0
2008-07-25 07:40:00,1.28924,1.28971,1.28907,1.28946,20600000.0
2008-07-25 07:41:00,1.28909,1.2893,1.28909,1.2891,16200000.0
2008-07-25 07:42:00,1.2893,1.2894,1.28889,1.28902,20800000.0
2008-07-25 07:43:00,1.28911,1.28922,1.28897,1.28897,15400000.0
2008-07-25 07:44:00,1.28848,1.28912,1.28848,1.28872,16400000.0
2008-07-25 07:45:00,1.28884,1.2894,1.28867,1.28893,24000000.0
2008-07-25 07:46:00,1.28867,1.28872,1.28837,1.28837,23400000.0
2008-07-25 07:47:00,1.28888,1.28888,1.28869,1.28869,6000000.0
2008-07-25 07:48:00,1.28862,1.28862,1.28843,1.28844,19400000.0
2008-07-25 07:49:00,1.28802,1.28846,1.28802,1.28841,21000000.0
2008-07-25 07:50:00,1.28826,1.28913,1.28795,1.28847,80200000.0
2008-07-25 07:51:00,1.28809,1.28816,1.28804,1.28816,12800000.0
2008-07-25 07:52:00,1.28856,1.28856,1.28829,1.28854,10600000.0
2008-07-25 07:53:00,1.28817,1.28846,1.28811,1.28834,10800000.0
2008-07-25 07:54:00,1.28832,1.28873,1.2883,1.28873,8400000.0
2008-07-25 07:55:00,1.2886,1.28899,1.28834,1.28834,17200000.0
2008-07-25 07:56:00,1.28879,1.28887,1.28849,1.28862,15400000.0
2008-07-25 07:57:00,1.2885,1.28859,1.28816,1.28841,14800000.0
2008-07-25 07:58:00,1.28839,1.28855,1.28805,1.28849,24200000.0
2008-07-25 07:59:00,1.2882,1.28864,1.28787,1.28864,9400000.0
2008-07-25 08:00:00,1.28862,1.28893,1.28811,1.28833,9000000.0
2008-07-25 08:01:00,1.28888,1.28941,1.28888,1.28917,23000000.0
2008-07-25 08:02:00,1.28933,1.28933,1.2888,1.28887,6200000.0
2008-07-25 08:03:00,1.28864,1.28893,1.28856,1.28893,57400000.0
2008-07-25 08:04:00,1.28946,1.28978,1.28935,1.28935,16000000.0
2008-07-25 08:05:00,1.28961,1.29006,1.28949,1.28969,22000000.0
2008-07-25 08:06:00,1.28951,1.28991,1.28944,1.28944,28000000.0
2008-07-25 08:07:00,1.28919,1.28955,1.28911,1.28911,18400000.0
2008-07-25 08:08:00,1.28934,1.28953,1.28891,1.28921,18000000.0
2008-07-25 08:09:00,1.28873,1.2897,1.28873,1.28916,18200000.0
2008-07-25 08:10:00,1.28876,1.28907,1.28876,1.28894,9000000.0
2008-07-25 08:11:00,1.28939,1.2897,1.28936,1.28948,9200000.0
2008-07-25 08:12:00,1.28868,1.28893,1.28866,1.28893,16000000.0
2008-07-25 08:13:00,1.28875,1.2888,1.28864,1.28864,5000000.0
2008-07-25 08:14:00,1.28881,1.28888,1.28852,1.28865,8200000.0
2008-07-25 08:15:00,1.2892,1.2893,1.2889,1.289,6600000.0
2008-07-25 08:16:00,1.28874,1.28904,1.28852,1.28852,6600000.0
2008-07-25 08:17:00,1.28868,1.28895,1.28863,1.28863,4800000.0
2008-07-25 08:18:00,1.28843,1.28861,1.28816,1.28816,18000000.0
2008-07-25 08:19:00,1.2883,1.28842,1.28788,1.28842,20200000.0
2008-07-25 08:20:00,1.28857,1.28878,1.28835,1.28848,12400000.0
2008-07-25 08:21:00,1.28862,1.28923,1.28857,1.28908,25600000.0
2008-07-25 08:22:00,1.28859,1.28911,1.28859,1.28868,14000000.0
2008-07-25 08:23:00,1.28876,1.28899,1.28856,1.28871,21600000.0
2008-07-25 08:24:00,1.28868,1.28875,1.28868,1.28875,8000000.0
2008-07-25 08:25:00,1.28867,1.28867,1.28816,1.28851,17200000.0
2008-07-25 08:26:00,1.28872,1.28875,1.28794,1.28865,54600000.0
2008-07-25 08:27:00,1.28864,1.28931,1.28819,1.28889,80800000.0
2008-07-25 08:28:00,1.28872,1.28874,1.28814,1.28852,47400000.0
2008-07-25 08:29:00,1.28861,1.28893,1.28845,1.2886,17000000.0
2008-07-25 08:30:00,1.28842,1.28858,1.28802,1.28802,37000000.0
2008-07-25 08:31:00,1.28836,1.2886,1.2881,1.28812,19400000.0
2008-07-25 08:32:00,1.28837,1.28864,1.28837,1.28857,6600000.0
2008-07-25 08:33:00,1.28845,1.28861,1.28817,1.28861,13000000.0
2008-07-25 08:34:00,1.28843,1.28879,1.28833,1.28833,24000000.0
2008-07-25 08:35:00,1.28864,1.28893,1.2885,1.2885,16800000.0
2008-07-25 08:36:00,1.28891,1.28893,1.28835,1.28835,10600000.0
2008-07-25 08:37:00,1.28844,1.28876,1.28844,1.28848,16600000.0
2008-07-25 08:38:00,1.28844,1.28865,1.2882,1.28865,19400000.0
2008-07-25 08:39:00,1.28805,1.28862,1.28805,1.28829,10600000.0
2008-07-25 08:40:00,1.28829,1.28867,1.28829,1.2884,7600000.0
2008-07-25 08:41:00,1.28821,1.28871,1.28821,1.2885,12200000.0
2008-07-25 08:42:00,1.28848,1.28877,1.28848,1.28855,22600000.0
2008-07-25 08:43:00,1.28881,1.28881,1.28826,1.2885,23400000.0
2008-07-25 08:44:00,1.28826,1.28836,1.28807,1.2881,27800000.0
2008-07-25 08:45:00,1.28801,1.28801,1.28754,1.28759,67400000.0
2008-07-25 08:46:00,1.28817,1.2883,1.28792,1.28798,39400000.0
2008-07-25 08:47:00,1.28792,1.28827,1.28792,1.288,58400000.0
2008-07-25 08:48:00,1.28836,1.28862,1.28776,1.2885,106800000.0
2008-07-25 08:49:00,1.28864,1.28864,1.28766,1.28806,25000000.0
2008-07-25 08:50:00,1.28779,1.28852,1.28779,1.28852,14000000.0
2008-07-25 08:51:00,1.28831,1.28843,1.28795,1.28819,55400000.0
2008-07-25 08:52:00,1.2882,1.28859,1.28799,1.28851,44600000.0
2008-07-25 08:53:00,1.28834,1.28834,1.2877,1.28786,122600000.0
2008-07-25 08:54:00,1.28829,1.28875,1.28798,1.28834,16400000.0
2008-07-25 08:55:00,1.2887,1.2887,1.2883,1.2885,12600000.0
2008-07-25 08:56:00,1.28764,1.28814,1.28757,1.28783,12600000.0
2008-07-25 08:57:00,1.28796,1.28817,1.2878,1.28789,16000000.0
2008-07-25 08:58:00,1.28745,1.28778,1.28731,1.28765,25600000.0
2008-07-25 08:59:00,1.28776,1.28857,1.28776,1.28813,111600000.0
2008-07-25 09:00:00,1.28798,1.28809,1.28761,1.28775,132000000.0
2008-07-25 09:01:00,1.28775,1.28779,1.28743,1.28743,10000000.0
2008-07-25 09:02:00,1.28798,1.28811,1.28744,1.28768,18600000.0
2008-07-25 09:03:00,1.28818,1.28818,1.28761,1.28761,6200000.0
2008-07-25 09:04:00,1.28764,1.28811,1.28741,1.28811,13200000.0
2008-07-25 09:05:00,1.2883,1.2886,1.2875,1.2879,13000000.0
2008-07-25 09:06:00,1.28764,1.28766,1.28717,1.28717,13000000.0
2008-07-25 09:07:00,1.28745,1.28745,1.28714,1.28714,8000000.0
2008-07-25 09:08:00,1.28677,1.28712,1.28677,1.28712,14000000.0
2008-07-25 09:09:00,1.28702,1.28727,1.28702,1.28717,10600000.0
2008-07-25 09:10:00,1.28692,1.28725,1.28692,1.28712,15800000.0
2008-07-25 09:11:00,1.287,1.28754,1.28668,1.28723,8800000.0
2008-07-25 09:12:00,1.28738,1.28771,1.28734,1.28741,13200000.0
2008-07-25 09:13:00,1.28776,1.28776,1.28743,1.28764,8200000.0
2008-07-25 09:14:00,1.28772,1.28772,1.28708,1.28708,10000000.0
2008-07-25 09:15:00,1.28731,1.28746,1.28711,1.28711,11800000.0
2008-07-25 09:16:00,1.28695,1.28731,1.28677,1.28731,13200000.0
2008-07-25 09:17:00,1.28711,1.28735,1.2871,1.28722,10200000.0
2008-07-25 09:18:00,1.28754,1.28784,1.28702,1.28732,13800000.0
2008-07-25 09:19:00,1.28689,1.28737,1.28662,1.28679,16200000.0
2008-07-25 09:20:00,1.28656,1.28737,1.28656,1.28691,8000000.0
2008-07-25 09:21:00,1.28718,1.28756,1.28718,1.28728,12600000.0
2008-07-25 09:22:00,1.28714,1.28767,1.28714,1.28767,14800000.0
2008-07-25 09:23:00,1.28766,1.28793,1.28732,1.28771,21800000.0
2008-07-25 09:24:00,1.28753,1.28753,1.2871,1.2871,23400000.0
2008-07-25 09:25:00,1.2876,1.2876,1.2875,1.2875,12200000.0
2008-07-25 09:26:00,1.28806,1.28832,1.28753,1.28753,12200000.0
2008-07-25 09:27:00,1.28727,1.28752,1.28711,1.28752,10600000.0
2008-07-25 09:28:00,1.28703,1.28748,1.28699,1.28719,9800000.0
2008-07-25 09:29:00,1.28693,1.28738,1.28693,1.28738,7800000.0
2008-07-25 09:30:00,1.28802,1.28821,1.28766,1.28786,4600000.0
2008-07-25 09:31:00,1.28786,1.28789,1.28752,1.28789,13600000.0
2008-07-25 09:32:00,1.2882,1.2882,1.288,1.2881,13000000.0
2008-07-25 09:33:00,1.28734,1.28775,1.28734,1.28745,13000000.0
2008-07-25 09:34:00,1.28743,1.28789,1.28743,1.28755,16800000.0
2008-07-25 09:35:00,1.28731,1.28773,1.28695,1.28773,10400000.0
2008-07-25 09:36:00,1.28777,1.28811,1.2871,1.28805,99600000.0
2008-07-25 09:37:00,1.28789,1.28804,1.28673,1.28769,125200000.0
2008-07-25 09:38:00,1.28755,1.28815,1.28734,1.28758,50200000.0
2008-07-25 09:39:00,1.28749,1.28819,1.28749,1.28783,99600000.0
2008-07-25 09:40:00,1.28776,1.28796,1.28753,1.28773,9000000.0
2008-07-25 09:41:00,1.28747,1.28779,1.28747,1.28758,12600000.0
2008-07-25 09:42:00,1.2874,1.28778,1.2874,1.28775,22600000.0
2008-07-25 09:43:00,1.2874,1.28767,1.28711,1.28759,12200000.0
2008-07-25 09:44:00,1.28742,1.28771,1.2871,1.2871,11400000.0
2008-07-25 09:45:00,1.28695,1.28759,1.28695,1.28759,9400000.0
2008-07-25 09:46:00,1.28742,1.28798,1.28723,1.28798,102600000.0
2008-07-25 09:47:00,1.28767,1.28783,1.28741,1.28783,18400000.0
2008-07-25 09:48:00,1.28793,1.28819,1.28793,1.2881,31000000.0
2008-07-25 09:49:00,1.28821,1.28869,1.2879,1.28802,99200000.0
2008-07-25 09:50:00,1.28861,1.28861,1.28809,1.28812,28800000.0
2008-07-25 09:51:00,1.28827,1.28854,1.28792,1.28854,22200000.0
2008-07-25 09:52:00,1.28842,1.28842,1.288,1.28818,12200000.0
2008-07-25 09:53:00,1.28805,1.28852,1.28804,1.28852,11000000.0
2008-07-25 09:54:00,1.28849,1.28859,1.2883,1.28835,18000000.0
2008-07-25 09:55:00,1.2885,1.2885,1.28783,1.28817,15400000.0
2008-07-25 09:56:00,1.28798,1.28852,1.28777,1.28786,95800000.0
2008-07-25 09:57:00,1.28787,1.28829,1.28787,1.28811,119000000.0
2008-07-25 09:58:00,1.2883,1.28844,1.28817,1.28836,71200000.0
2008-07-25 09:59:00,1.28835,1.28835,1.28803,1.28812,90600000.0
2008-07-25 10:00:00,1.28833,1.2886,1.28827,1.28828,82800000.0
2008-07-25 10:01:00,1.28822,1.28822,1.28764,1.28764,10000000.0
2008-07-25 10:02:00,1.28809,1.28834,1.28786,1.28794,113800000.0
2008-07-25 10:03:00,1.28798,1.28855,1.28786,1.28805,105000000.0
2008-07-25 10:04:00,1.28798,1.28807,1.28784,1.28798,20800000.0
2008-07-25 10:05:00,1.288,1.28828,1.28786,1.28788,36400000.0
2008-07-25 10:06:00,1.28821,1.2887,1.28813,1.2885,52200000.0
2008-07-25 10:07:00,1.28858,1.2892,1.28851,1.2886,108000000.0
2008-07-25 10:08:00,1.28847,1.28877,1.28845,1.28858,81100000.0
2008-07-25 10:09:00,1.2883,1.28874,1.2883,1.28865,17200000.0
2008-07-25 10:10:00,1.28859,1.28859,1.28806,1.28806,86600000.0
2008-07-25 10:11:00,1.28789,1.28862,1.28789,1.28802,74400000.0
2008-07-25 10:12:00,1.28803,1.28846,1.28798,1.28819,76000000.0
2008-07-25 10:13:00,1.2881,1.28833,1.28794,1.288,21000000.0
2008-07-25 10:14:00,1.28798,1.28822,1.28795,1.28817,27600000.0
2008-07-25 10:15:00,1.28804,1.28807,1.2878,1.2878,44600000.0
2008-07-25 10:16:00,1.28779,1.28807,1.28777,1.28777,20500000.0
2008-07-25 10:17:00,1.28793,1.28829,1.28786,1.28786,72600000.0
2008-07-25 10:18:00,1.28789,1.288,1.28757,1.28757,79400000.0
2008-07-25 10:19:00,1.28784,1.28817,1.28767,1.28767,7800000.0
2008-07-25 10:20:00,1.28732,1.2877,1.28721,1.28746,11600000.0
2008-07-25 10:21:00,1.28734,1.28755,1.28721,1.2873,56800000.0
2008-07-25 10:22:00,1.2876,1.28776,1.28734,1.28734,81200000.0
2008-07-25 10:23:00,1.2878,1.2878,1.2875,1.2875,99200000.0
2008-07-25 10:24:00,1.28701,1.28743,1.28675,1.28743,99200000.0
2008-07-25 10:25:00,1.28757,1.2878,1.28731,1.2878,102200000.0
2008-07-25 10:26:00,1.28766,1.28812,1.2874,1.28746,112800000.0
2008-07-25 10:27:00,1.28755,1.28793,1.28745,1.28785,69200000.0
2008-07-25 10:28:00,1.28786,1.28817,1.28756,1.28774,106800000.0
2008-07-25 10:29:00,1.28771,1.28776,1.28734,1.28763,17100000.0
2008-07-25 10:30:00,1.28764,1.28798,1.28731,1.28772,132600000.0
2008-07-25 10:31:00,1.28772,1.28822,1.28757,1.28777,87200000.0
2008-07-25 10:32:00,1.28758,1.28764,1.28728,1.2875,73400000.0
2008-07-25 10:33:00,1.28755,1.28812,1.28727,1.28739,150800000.0
2008-07-25 10:34:00,1.28725,1.28772,1.2869,1.28696,127200000.0
2008-07-25 10:35:00,1.28749,1.28749,1.28677,1.28703,115400000.0
2008-07-25 10:36:00,1.28722,1.28722,1.28667,1.28667,11800000.0
2008-07-25 10:37:00,1.2867,1.28724,1.2866,1.28683,12600000.0
2008-07-25 10:38:00,1.28653,1.28676,1.28631,1.28631,83600000.0
2008-07-25 10:39:00,1.28628,1.28682,1.28628,1.28657,16200000.0
2008-07-25 10:40:00,1.28668,1.28691,1.28657,1.28675,15200000.0
2008-07-25 10:41:00,1.28713,1.28721,1.2869,1.28701,118400000.0
2008-07-25 10:42:00,1.28677,1.28706,1.28628,1.28635,100500000.0
2008-07-25 10:43:00,1.28641,1.28691,1.286,1.286,10000000.0
2008-07-25 10:44:00,1.28634,1.28688,1.28632,1.28653,108900000.0
2008-07-25 10:45:00,1.28646,1.28675,1.28628,1.28659,18000000.0
2008-07-25 10:46:00,1.28657,1.28695,1.28626,1.28626,54200000.0
2008-07-25 10:47:00,1.28643,1.28671,1.28608,1.2864,96600000.0
2008-07-25 10:48:00,1.28634,1.28634,1.28583,1.28583,64400000.0
2008-07-25 10:49:00,1.28574,1.28602,1.28564,1.28564,103400000.0
2008-07-25 10:50:00,1.2856,1.28586,1.2854,1.28554,18800000.0
2008-07-25 10:51:00,1.28529,1.28562,1.28508,1.28562,16200000.0
2008-07-25 10:52:00,1.28552,1.28592,1.28496,1.28512,93800000.0
2008-07-25 10:53:00,1.28546,1.28546,1.28498,1.28501,77600000.0
2008-07-25 10:54:00,1.28517,1.2856,1.28503,1.28542,94800000.0
2008-07-25 10:55:00,1.28552,1.28555,1.28507,1.28516,122100000.0
2008-07-25 10:56:00,1.28529,1.28553,1.28519,1.28545,90400000.0
2008-07-25 10:57:00,1.28505,1.2851,1.28426,1.28451,16200000.0
2008-07-25 10:58:00,1.28457,1.28477,1.28432,1.28432,17000000.0
2008-07-25 10:59:00,1.28448,1.28449,1.284,1.28449,114000000.0
2008-07-25 11:00:00,1.28436,1.28485,1.28403,1.28403,137800000.0
2008-07-25 11:01:00,1.28378,1.28421,1.28377,1.28386,74800000.0
2008-07-25 11:02:00,1.28375,1.28417,1.28363,1.28388,66200000.0
2008-07-25 11:03:00,1.28388,1.28454,1.28388,1.28402,14600000.0
2008-07-25 11:04:00,1.28414,1.28433,1.28383,1.28405,105200000.0
2008-07-25 11:05:00,1.284,1.28442,1.28393,1.28418,44600000.0
2008-07-25 11:06:00,1.28394,1.28421,1.28367,1.28411,75600000.0
2008-07-25 11:07:00,1.28414,1.28455,1.28414,1.28422,83800000.0
2008-07-25 11:08:00,1.28444,1.28444,1.28382,1.28405,15800000.0
2008-07-25 11:09:00,1.2845,1.28476,1.28445,1.28459,52400000.0
2008-07-25 11:10:00,1.28454,1.28454,1.28387,1.28403,32800000.0
2008-07-25 11:11:00,1.28382,1.28382,1.28379,1.28379,3600000.0
2008-07-25 11:12:00,1.2835,1.28362,1.28325,1.28325,11800000.0
2008-07-25 11:13:00,1.28369,1.28398,1.28356,1.28398,45800000.0
2008-07-25 11:14:00,1.28426,1.28426,1.28376,1.28377,10400000.0
2008-07-25 11:15:00,1.2839,1.2839,1.28337,1.28337,17200000.0
2008-07-25 11:16:00,1.28329,1.28362,1.28329,1.28362,18800000.0
2008-07-25 11:17:00,1.28321,1.28367,1.28308,1.28318,51400000.0
2008-07-25 11:18:00,1.28315,1.28327,1.28291,1.28292,8800000.0
2008-07-25 11:19:00,1.28261,1.28271,1.28252,1.28254,32000000.0
2008-07-25 11:20:00,1.28269,1.28269,1.28215,1.28215,22800000.0
2008-07-25 11:21:00,1.28273,1.2831,1.28261,1.28277,101600000.0
2008-07-25 11:22:00,1.28317,1.28317,1.2829,1.2829,2000000.0
2008-07-25 11:23:00,1.28291,1.28304,1.28277,1.28304,76200000.0
2008-07-25 11:24:00,1.28312,1.28319,1.28294,1.28294,48000000.0
2008-07-25 11:25:00,1.2828,1.28309,1.28261,1.28309,85200000.0
2008-07-25 11:26:00,1.28251,1.28301,1.28251,1.28276,16400000.0
2008-07-25 11:27:00,1.28292,1.283,1.28221,1.28245,16400000.0
2008-07-25 11:28:00,1.28277,1.28317,1.28254,1.2827,27800000.0
2008-07-25 11:29:00,1.28292,1.28338,1.28292,1.28315,12400000.0
2008-07-25 11:30:00,1.28321,1.28359,1.28318,1.28318,18000000.0
2008-07-25 11:31:00,1.28325,1.28355,1.283,1.28355,7800000.0
2008-07-25 11:32:00,1.2838,1.28405,1.2835,1.28367,106800000.0
2008-07-25 11:33:00,1.28342,1.28377,1.28316,1.28359,25200000.0
2008-07-25 11:34:00,1.28348,1.28348,1.28301,1.28315,19400000.0
2008-07-25 11:35:00,1.28332,1.28339,1.28309,1.28321,61400000.0
2008-07-25 11:36:00,1.28322,1.28374,1.28305,1.28333,63400000.0
2008-07-25 11:37:00,1.28323,1.28369,1.28309,1.28353,109400000.0
2008-07-25 11:38:00,1.28369,1.28369,1.28325,1.28358,81200000.0
2008-07-25 11:39:00,1.28334,1.28334,1.28302,1.28309,28800000.0
2008-07-25 11:40:00,1.2831,1.28326,1.28255,1.28318,40600000.0
2008-07-25 11:41:00,1.28349,1.28387,1.28343,1.28343,97700000.0
2008-07-25 11:42:00,1.28371,1.28418,1.28371,1.28386,80600000.0
2008-07-25 11:43:00,1.28429,1.28437,1.28399,1.28437,31400000.0
2008-07-25 11:44:00,1.28423,1.28431,1.28389,1.28405,67400000.0
2008-07-25 11:45:00,1.28403,1.28444,1.284,1.28423,99200000.0
2008-07-25 11:46:00,1.2844,1.2845,1.2843,1.2844,15200000.0
2008-07-25 11:47:00,1.28389,1.28395,1.28334,1.28334,15200000.0
2008-07-25 11:48:00,1.28403,1.28478,1.284,1.2841,100000000.0
2008-07-25 11:49:00,1.28412,1.28468,1.28388,1.28417,79000000.0
2008-07-25 11:50:00,1.28392,1.28419,1.2836,1.28371,14600000.0
2008-07-25 11:51:00,1.28365,1.28374,1.28352,1.28368,68000000.0
2008-07-25 11:52:00,1.28378,1.28396,1.28347,1.28396,82400000.0
2008-07-25 11:53:00,1.28399,1.28402,1.28359,1.28372,118200000.0
2008-07-25 11:54:00,1.28403,1.28419,1.28383,1.2841,114800000.0
2008-07-25 11:55:00,1.28366,1.28388,1.28348,1.28353,97400000.0
2008-07-25 11:56:00,1.28369,1.28414,1.28366,1.28383,73000000.0
2008-07-25 11:57:00,1.28379,1.28414,1.28351,1.28351,105900000.0
2008-07-25 11:58:00,1.28394,1.28394,1.28353,1.28393,17200000.0
2008-07-25 11:59:00,1.28423,1.28453,1.28411,1.28428,117200000.0
2008-07-25 12:00:00,1.284,1.28445,1.28381,1.2841,93400000.0
2008-07-25 12:01:00,1.28427,1.28451,1.28399,1.28431,88800000.0
2008-07-25 12:02:00,1.28412,1.28429,1.28398,1.28404,43100000.0
2008-07-25 12:03:00,1.2841,1.28446,1.28404,1.28419,100900000.0
2008-07-25 12:04:00,1.28448,1.28472,1.28431,1.28431,49600000.0
2008-07-25 12:05:00,1.28444,1.28474,1.28439,1.28446,46000000.0
2008-07-25 12:06:00,1.28443,1.28455,1.2842,1.28424,114200000.0
2008-07-25 12:07:00,1.2844,1.2847,1.28425,1.28453,22600000.0
2008-07-25 12:08:00,1.28474,1.28506,1.28445,1.28447,7200000.0
2008-07-25 12:09:00,1.28467,1.28486,1.28427,1.28427,17400000.0
2008-07-25 12:10:00,1.28397,1.28397,1.28363,1.28363,50200000.0
2008-07-25 12:11:00,1.28363,1.28389,1.28361,1.28373,108000000.0
2008-07-25 12:12:00,1.28371,1.28402,1.28351,1.28368,104400000.0
2008-07-25 12:13:00,1.28403,1.28457,1.28384,1.28397,9800000.0
2008-07-25 12:14:00,1.28385,1.28431,1.28385,1.28431,73400000.0
2008-07-25 12:15:00,1.28453,1.28453,1.28402,1.28406,108200000.0
2008-07-25 12:16:00,1.28391,1.28397,1.28319,1.28319,114600000.0
2008-07-25 12:17:00,1.28318,1.28347,1.28308,1.28329,82000000.0
2008-07-25 12:18:00,1.28332,1.28385,1.28332,1.28366,15200000.0
2008-07-25 12:19:00,1.28349,1.28379,1.28345,1.28378,90400000.0
2008-07-25 12:20:00,1.28364,1.28368,1.28302,1.28302,14000000.0
2008-07-25 12:21:00,1.28394,1.28394,1.28354,1.28379,10000000.0
2008-07-25 12:22:00,1.2834,1.28429,1.28332,1.28406,107600000.0
2008-07-25 12:23:00,1.28396,1.28396,1.2835,1.28374,8800000.0
2008-07-25 12:24:00,1.28358,1.28437,1.28358,1.28358,12400000.0
2008-07-25 12:25:00,1.28376,1.28376,1.28332,1.2835,8400000.0
2008-07-25 12:26:00,1.28423,1.28423,1.28386,1.28406,113800000.0
2008-07-25 12:27:00,1.28394,1.28394,1.28337,1.28337,10600000.0
2008-07-25 12:28:00,1.28343,1.28354,1.28332,1.28345,47000000.0
2008-07-25 12:29:00,1.28358,1.28399,1.28358,1.28399,7400000.0
2008-07-25 12:30:00,1.28405,1.28429,1.28389,1.28429,10600000.0
2008-07-25 12:31:00,1.28395,1.284,1.28349,1.28368,95400000.0
2008-07-25 12:32:00,1.28373,1.28373,1.28338,1.28366,6200000.0
2008-07-25 12:33:00,1.28361,1.28388,1.28352,1.28352,6600000.0
2008-07-25 12:34:00,1.28388,1.28406,1.28331,1.28406,21800000.0
2008-07-25 12:35:00,1.28349,1.28404,1.28349,1.2839,19400000.0
2008-07-25 12:36:00,1.28427,1.28434,1.28394,1.28398,68100000.0
2008-07-25 12:37:00,1.28395,1.28436,1.28383,1.28391,22600000.0
2008-07-25 12:38:00,1.28408,1.28431,1.28365,1.2841,14200000.0
2008-07-25 12:39:00,1.28419,1.28426,1.28377,1.28393,126200000.0
2008-07-25 12:40:00,1.28437,1.28467,1.28425,1.28467,19400000.0
2008-07-25 12:41:00,1.28483,1.28529,1.28483,1.28505,78300000.0
2008-07-25 12:42:00,1.28438,1.28452,1.28406,1.28409,67800000.0
2008-07-25 12:43:00,1.28422,1.28461,1.28414,1.28428,9800000.0
2008-07-25 12:44:00,1.28434,1.28434,1.2836,1.28384,55400000.0
2008-07-25 12:45:00,1.28409,1.28502,1.28409,1.28415,98200000.0
2008-07-25 12:46:00,1.28414,1.28449,1.28409,1.28409,89000000.0
2008-07-25 12:47:00,1.28416,1.28416,1.28382,1.28409,18200000.0
2008-07-25 12:48:00,1.28396,1.28481,1.28396,1.28456,60000000.0
2008-07-25 12:49:00,1.28483,1.28487,1.2844,1.28466,28400000.0
2008-07-25 12:50:00,1.28445,1.28485,1.28445,1.28448,31000000.0
2008-07-25 12:51:00,1.28465,1.28473,1.28453,1.28455,18600000.0
2008-07-25 12:52:00,1.2845,1.28491,1.28444,1.28485,22400000.0
2008-07-25 12:53:00,1.28496,1.28504,1.28447,1.28459,9600000.0
2008-07-25 12:54:00,1.28447,1.28447,1.2843,1.2843,3200000.0
2008-07-25 12:55:00,1.28457,1.28467,1.28436,1.28467,81200000.0
2008-07-25 12:56:00,1.2847,1.28504,1.28435,1.28463,12000000.0
2008-07-25 12:57:00,1.2848,1.28504,1.28437,1.28481,27800000.0
2008-07-25 12:58:00,1.28526,1.28526,1.28489,1.285,25400000.0
2008-07-25 12:59:00,1.28495,1.28549,1.28493,1.28549,18200000.0
2008-07-25 13:00:00,1.28547,1.28554,1.28512,1.28512,44600000.0
2008-07-25 13:01:00,1.28511,1.28513,1.28493,1.2851,19000000.0
2008-07-25 13:02:00,1.28477,1.28532,1.28477,1.28524,14800000.0
2008-07-25 13:03:00,1.28509,1.28518,1.28491,1.28492,10400000.0
2008-07-25 13:04:00,1.28499,1.28533,1.28478,1.28533,20400000.0
2008-07-25 13:05:00,1.28514,1.28544,1.28514,1.28518,29400000.0
2008-07-25 13:06:00,1.28518,1.28545,1.28506,1.2851,90200000.0
2008-07-25 13:07:00,1.28487,1.28542,1.28486,1.28515,31400000.0
2008-07-25 13:08:00,1.28514,1.28533,1.2851,1.2852,32400000.0
2008-07-25 13:09:00,1.28512,1.28576,1.2851,1.2851,17200000.0
2008-07-25 13:10:00,1.28519,1.28602,1.28489,1.28499,126300000.0
2008-07-25 13:11:00,1.28507,1.28526,1.28499,1.28522,59600000.0
2008-07-25 13:12:00,1.28547,1.28583,1.2853,1.2854,15800000.0
2008-07-25 13:13:00,1.28525,1.28534,1.28507,1.28507,13400000.0
2008-07-25 13:14:00,1.28474,1.28522,1.28466,1.28494,20400000.0
2008-07-25 13:15:00,1.28489,1.28505,1.28489,1.285,4200000.0
2008-07-25 13:16:00,1.28511,1.28545,1.28501,1.28538,36800000.0
2008-07-25 13:17:00,1.28495,1.28541,1.28483,1.28505,14600000.0
2008-07-25 13:18:00,1.28535,1.28579,1.28505,1.28513,63800000.0
2008-07-25 13:19:00,1.28514,1.28521,1.28495,1.28519,13000000.0
2008-07-25 13:21:00,1.28502,1.28525,1.28488,1.28525,12400000.0
2008-07-25 13:22:00,1.2854,1.2855,1.2854,1.2855,58400000.0
2008-07-25 13:23:00,1.28485,1.28524,1.28484,1.28522,58400000.0
2008-07-25 13:24:00,1.28526,1.28551,1.28476,1.28509,9400000.0
2008-07-25 13:25:00,1.2854,1.2858,1.2854,1.2858,17200000.0
2008-07-25 13:26:00,1.28539,1.28644,1.28539,1.28584,17200000.0
2008-07-25 13:27:00,1.28578,1.28583,1.28548,1.28583,26000000.0
2008-07-25 13:28:00,1.28564,1.28567,1.2854,1.28563,16600000.0
2008-07-25 13:29:00,1.28536,1.28566,1.28534,1.28555,37800000.0
2008-07-25 13:30:00,1.28551,1.28551,1.28533,1.28548,26400000.0
2008-07-25 13:31:00,1.28586,1.28586,1.28533,1.2856,6600000.0
2008-07-25 13:32:00,1.28547,1.28588,1.28547,1.28553,65800000.0
2008-07-25 13:33:00,1.28568,1.2861,1.28568,1.2857,11800000.0
2008-07-25 13:34:00,1.28578,1.28623,1.28569,1.28596,14400000.0
2008-07-25 13:35:00,1.2866,1.2866,1.2863,1.2865,13600000.0
2008-07-25 13:36:00,1.28564,1.28598,1.28564,1.28598,13600000.0
2008-07-25 13:37:00,1.28608,1.28625,1.28595,1.28608,10000000.0
2008-07-25 13:38:00,1.28596,1.28662,1.28596,1.28634,18000000.0
2008-07-25 13:39:00,1.28666,1.28666,1.28608,1.28608,44600000.0
2008-07-25 13:40:00,1.28602,1.28645,1.28602,1.28603,48100000.0
2008-07-25 13:41:00,1.28611,1.28643,1.28605,1.28632,11200000.0
2008-07-25 13:42:00,1.28608,1.28646,1.286,1.286,21800000.0
2008-07-25 13:43:00,1.2857,1.28606,1.28543,1.28543,15400000.0
2008-07-25 13:44:00,1.28524,1.28555,1.28509,1.28533,18800000.0
2008-07-25 13:45:00,1.28534,1.28534,1.28501,1.28508,11200000.0
2008-07-25 13:46:00,1.28539,1.28539,1.28513,1.2852,23800000.0
2008-07-25 13:47:00,1.2852,1.2852,1.28464,1.2847,18600000.0
2008-07-25 13:48:00,1.2847,1.28479,1.28458,1.28461,20600000.0
2008-07-25 13:49:00,1.28469,1.28479,1.28452,1.28452,36000000.0
2008-07-25 13:50:00,1.28458,1.28472,1.28418,1.28472,9600000.0
2008-07-25 13:51:00,1.28419,1.28449,1.28419,1.28434,34000000.0
2008-07-25 13:52:00,1.28455,1.28518,1.28455,1.28518,26600000.0
2008-07-25 13:53:00,1.28502,1.28502,1.28467,1.28497,18000000.0
2008-07-25 13:54:00,1.28492,1.28492,1.28453,1.2847,10000000.0
2008-07-25 13:55:00,1.28442,1.28461,1.28433,1.28436,33000000.0
2008-07-25 13:56:00,1.2845,1.2845,1.28438,1.28444,26800000.0
2008-07-25 13:57:00,1.28488,1.28501,1.28452,1.28472,10000000.0
2008-07-25 13:58:00,1.28488,1.28505,1.28488,1.28499,5200000.0
2008-07-25 13:59:00,1.28539,1.28561,1.28499,1.28514,38200000.0
2008-07-25 14:00:00,1.28521,1.28532,1.28491,1.28532,72500000.0
2008-07-25 14:01:00,1.28524,1.28585,1.28514,1.28585,71600000.0
2008-07-25 14:02:00,1.28579,1.28608,1.28579,1.2859,5200000.0
2008-07-25 14:03:00,1.28623,1.28623,1.28601,1.28613,7400000.0
2008-07-25 14:04:00,1.28603,1.28603,1.28509,1.28509,20800000.0
2008-07-25 14:05:00,1.28509,1.28545,1.28494,1.28494,17200000.0
2008-07-25 14:06:00,1.28508,1.28523,1.28461,1.28494,6800000.0
2008-07-25 14:07:00,1.28479,1.28534,1.28479,1.28534,10800000.0
2008-07-25 14:08:00,1.28538,1.28543,1.28519,1.28519,52600000.0
2008-07-25 14:09:00,1.28511,1.28522,1.28503,1.28508,6800000.0
2008-07-25 14:10:00,1.28546,1.28575,1.28535,1.28561,10200000.0
2008-07-25 14:11:00,1.28565,1.28581,1.28549,1.28555,30800000.0
2008-07-25 14:12:00,1.28567,1.28617,1.28567,1.28587,9200000.0
2008-07-25 14:13:00,1.28613,1.2864,1.28613,1.28633,44600000.0
2008-07-25 14:14:00,1.2866,1.2867,1.2864,1.2867,15000000.0
2008-07-25 14:15:00,1.28624,1.28624,1.28549,1.28559,15000000.0
2008-07-25 14:16:00,1.28603,1.28657,1.28588,1.286,34000000.0
2008-07-25 14:17:00,1.28645,1.28645,1.28587,1.28587,10800000.0
2008-07-25 14:18:00,1.28605,1.28621,1.28581,1.28609,18800000.0
2008-07-25 14:19:00,1.28584,1.28603,1.28562,1.28589,18000000.0
2008-07-25 14:20:00,1.28549,1.28557,1.28522,1.2853,10400000.0
2008-07-25 14:21:00,1.28514,1.28537,1.28474,1.28474,21400000.0
2008-07-25 14:22:00,1.28505,1.28543,1.28501,1.28501,14600000.0
2008-07-25 14:23:00,1.28505,1.28553,1.28505,1.28548,30200000.0
2008-07-25 14:24:00,1.28544,1.28579,1.28531,1.28563,15800000.0
2008-07-25 14:25:00,1.28579,1.28598,1.28546,1.2859,10800000.0
2008-07-25 14:26:00,1.2857,1.28592,1.28558,1.28578,48400000.0
2008-07-25 14:27:00,1.28587,1.28639,1.28582,1.28602,39000000.0
2008-07-25 14:28:00,1.2855,1.28604,1.2855,1.28554,10000000.0
2008-07-25 14:29:00,1.286,1.28718,1.286,1.28718,50400000.0
2008-07-25 14:30:00,1.2858,1.28739,1.2858,1.28739,21600000.0
2008-07-25 14:31:00,1.28659,1.28677,1.28639,1.28657,81800000.0
2008-07-25 14:32:00,1.28659,1.28673,1.28631,1.28647,59200000.0
2008-07-25 14:33:00,1.28644,1.28644,1.28588,1.28588,13600000.0
2008-07-25 14:34:00,1.28586,1.28606,1.28586,1.28595,10000000.0
2008-07-25 14:35:00,1.28636,1.28651,1.28628,1.28628,13200000.0
2008-07-25 14:36:00,1.28666,1.28673,1.28576,1.28634,20000000.0
2008-07-25 14:37:00,1.28611,1.28655,1.28564,1.28567,24400000.0
2008-07-25 14:38:00,1.28552,1.28566,1.28536,1.28536,38000000.0
2008-07-25 14:39:00,1.28552,1.28597,1.28552,1.28571,58200000.0
2008-07-25 14:40:00,1.28554,1.28574,1.28488,1.28488,14200000.0
2008-07-25 14:41:00,1.28516,1.28532,1.28475,1.28526,9000000.0
2008-07-25 14:42:00,1.28552,1.28578,1.28537,1.28542,17000000.0
2008-07-25 14:43:00,1.28544,1.28587,1.2851,1.28587,21600000.0
2008-07-25 14:44:00,1.28571,1.28571,1.28509,1.28526,28400000.0
2008-07-25 14:45:00,1.28539,1.28556,1.28529,1.28529,6200000.0
2008-07-25 14:46:00,1.28556,1.28578,1.28556,1.28563,51600000.0
2008-07-25 14:47:00,1.28564,1.28576,1.28564,1.28566,34800000.0
2008-07-25 14:48:00,1.28588,1.28589,1.28522,1.28578,19000000.0
2008-07-25 14:49:00,1.28578,1.28578,1.28544,1.28544,41600000.0
2008-07-25 14:50:00,1.28536,1.28542,1.28502,1.28511,77000000.0
2008-07-25 14:51:00,1.28527,1.2857,1.2852,1.28535,65000000.0
2008-07-25 14:52:00,1.28528,1.28528,1.28508,1.28516,41400000.0
2008-07-25 14:53:00,1.2855,1.2856,1.2853,1.2855,13200000.0
2008-07-25 14:54:00,1.28535,1.28535,1.28501,1.2853,13200000.0
2008-07-25 14:55:00,1.28575,1.28592,1.28508,1.28565,24000000.0
2008-07-25 14:56:00,1.28545,1.28582,1.28527,1.28534,109000000.0
2008-07-25 14:57:00,1.28526,1.28575,1.28524,1.2856,161200000.0
2008-07-25 14:58:00,1.28541,1.28562,1.285,1.28523,68200000.0
2008-07-25 14:59:00,1.28509,1.28516,1.28472,1.28472,19200000.0
2008-07-25 15:00:00,1.28474,1.28493,1.28432,1.28432,16000000.0
2008-07-25 15:01:00,1.28475,1.28501,1.28475,1.28496,17000000.0
2008-07-25 15:02:00,1.28492,1.28492,1.28465,1.28465,24400000.0
2008-07-25 15:03:00,1.28486,1.28503,1.2845,1.28484,19800000.0
2008-07-25 15:04:00,1.28488,1.28501,1.28479,1.28485,80200000.0
2008-07-25 15:05:00,1.28444,1.28485,1.28441,1.28457,14000000.0
2008-07-25 15:06:00,1.28489,1.28502,1.28459,1.28462,100800000.0
2008-07-25 15:07:00,1.2853,1.2853,1.2852,1.2853,14000000.0
2008-07-25 15:08:00,1.28494,1.28528,1.28462,1.28488,14000000.0
2008-07-25 15:09:00,1.2854,1.2854,1.28517,1.28527,19600000.0
2008-07-25 15:10:00,1.28555,1.2858,1.28526,1.28526,29600000.0
2008-07-25 15:11:00,1.28489,1.28497,1.28479,1.28497,24400000.0
2008-07-25 15:12:00,1.28522,1.28598,1.28522,1.28533,39200000.0
2008-07-25 15:13:00,1.28503,1.28537,1.28503,1.28536,20200000.0
2008-07-25 15:14:00,1.28542,1.28558,1.28503,1.28549,48400000.0
2008-07-25 15:15:00,1.28596,1.28638,1.28593,1.28611,34400000.0
2008-07-25 15:16:00,1.2865,1.2866,1.2863,1.2864,57200000.0
2008-07-25 15:17:00,1.28563,1.28602,1.28559,1.2858,57200000.0
2008-07-25 15:18:00,1.28586,1.28649,1.28545,1.28545,12800000.0
2008-07-25 15:19:00,1.28582,1.28597,1.28524,1.28551,13400000.0
2008-07-25 15:20:00,1.28534,1.28567,1.28524,1.28534,44200000.0
2008-07-25 15:21:00,1.28497,1.28546,1.28497,1.28505,19800000.0
2008-07-25 15:22:00,1.28534,1.28559,1.28534,1.28559,32400000.0
2008-07-25 15:23:00,1.28593,1.28611,1.28585,1.28599,45400000.0
2008-07-25 15:24:00,1.28592,1.28619,1.28581,1.28619,44600000.0
2008-07-25 15:25:00,1.28618,1.28618,1.28573,1.28601,92700000.0
2008-07-25 15:26:00,1.28589,1.28599,1.28549,1.28549,11400000.0
2008-07-25 15:27:00,1.28544,1.28569,1.28512,1.28558,104000000.0
2008-07-25 15:28:00,1.28557,1.28581,1.28518,1.28549,95900000.0
2008-07-25 15:29:00,1.28524,1.28567,1.28524,1.28539,10800000.0
2008-07-25 15:30:00,1.28523,1.28546,1.28518,1.28518,10600000.0
2008-07-25 15:31:00,1.28524,1.28569,1.28508,1.28537,8400000.0
2008-07-25 15:32:00,1.28542,1.28574,1.28539,1.28548,11800000.0
2008-07-25 15:33:00,1.2855,1.28583,1.28532,1.28532,8800000.0
2008-07-25 15:34:00,1.28523,1.28569,1.2851,1.2853,137800000.0
2008-07-25 15:35:00,1.28555,1.28585,1.28518,1.28518,17400000.0
2008-07-25 15:36:00,1.2854,1.28545,1.28512,1.28536,6800000.0
2008-07-25 15:37:00,1.28557,1.28575,1.28532,1.28536,86800000.0
2008-07-25 15:38:00,1.28539,1.28539,1.28525,1.28525,7600000.0
2008-07-25 15:39:00,1.28491,1.28536,1.28491,1.28522,15800000.0
2008-07-25 15:40:00,1.28525,1.28559,1.28518,1.28559,35000000.0
2008-07-25 15:41:00,1.28545,1.28585,1.28543,1.28545,10600000.0
2008-07-25 15:42:00,1.28524,1.28552,1.28512,1.28528,69800000.0
2008-07-25 15:43:00,1.28529,1.28529,1.28505,1.28505,2600000.0
2008-07-25 15:44:00,1.28568,1.28585,1.28553,1.28571,13200000.0
2008-07-25 15:45:00,1.2854,1.2854,1.28522,1.28537,64700000.0
2008-07-25 15:46:00,1.28528,1.28557,1.28528,1.28548,7400000.0
2008-07-25 15:47:00,1.28581,1.28581,1.28497,1.28505,14600000.0
2008-07-25 15:48:00,1.28478,1.28509,1.28476,1.28497,41100000.0
2008-07-25 15:49:00,1.285,1.28533,1.28454,1.28519,24400000.0
2008-07-25 15:50:00,1.28521,1.28557,1.2849,1.28513,14600000.0
2008-07-25 15:51:00,1.28523,1.28579,1.28523,1.28579,16200000.0
2008-07-25 15:52:00,1.28567,1.28582,1.28529,1.28529,10800000.0
2008-07-25 15:53:00,1.28535,1.28561,1.28502,1.28502,22800000.0
2008-07-25 15:54:00,1.2858,1.2858,1.2856,1.2858,11000000.0
2008-07-25 15:55:00,1.28535,1.28618,1.2852,1.28618,11000000.0
2008-07-25 15:56:00,1.2863,1.28657,1.2862,1.28647,16400000.0
2008-07-25 15:57:00,1.28643,1.28662,1.28595,1.28662,16000000.0
2008-07-25 15:58:00,1.28654,1.28654,1.28617,1.28647,12600000.0
2008-07-25 15:59:00,1.28615,1.28649,1.28615,1.28624,10600000.0
2008-07-25 16:00:00,1.2862,1.28665,1.28609,1.28651,8400000.0
2008-07-25 16:01:00,1.28651,1.28674,1.28651,1.28668,6200000.0
2008-07-25 16:02:00,1.28661,1.28708,1.28661,1.28676,11200000.0
2008-07-25 16:03:00,1.28661,1.28702,1.28635,1.28637,30800000.0
2008-07-25 16:04:00,1.28692,1.2872,1.28649,1.28656,39400000.0
2008-07-25 16:05:00,1.28647,1.28665,1.28605,1.2865,11000000.0
2008-07-25 16:06:00,1.286,1.28634,1.28562,1.28562,12000000.0
2008-07-25 16:07:00,1.28607,1.28627,1.28589,1.28627,14400000.0
2008-07-25 16:08:00,1.28662,1.28662,1.28604,1.28628,17800000.0
2008-07-25 16:09:00,1.28618,1.2866,1.28617,1.28633,22200000.0
2008-07-25 16:10:00,1.28651,1.2868,1.28638,1.28642,14400000.0
2008-07-25 16:11:00,1.28626,1.28657,1.28611,1.28657,13400000.0
2008-07-25 16:12:00,1.28697,1.28697,1.28636,1.28686,19600000.0
2008-07-25 16:13:00,1.28638,1.28676,1.28611,1.28615,10000000.0
2008-07-25 16:14:00,1.28641,1.2867,1.28617,1.2867,22200000.0
2008-07-25 16:15:00,1.28649,1.28649,1.2861,1.2863,21000000.0
2008-07-25 16:16:00,1.28577,1.28613,1.28559,1.28578,20600000.0
2008-07-25 16:17:00,1.28629,1.28629,1.28587,1.28595,10700000.0
2008-07-25 16:18:00,1.286,1.28643,1.28595,1.28595,18000000.0
2008-07-25 16:19:00,1.28581,1.28604,1.2857,1.2857,19000000.0
2008-07-25 16:20:00,1.28608,1.28624,1.28587,1.28587,12200000.0
2008-07-25 16:21:00,1.28608,1.28608,1.28556,1.28556,15200000.0
2008-07-25 16:22:00,1.28571,1.28571,1.28525,1.2856,15800000.0
2008-07-25 16:23:00,1.28547,1.28575,1.2854,1.28575,17200000.0
2008-07-25 16:24:00,1.2855,1.28593,1.28548,1.28562,12000000.0
2008-07-25 16:25:00,1.28565,1.28627,1.28565,1.28591,26500000.0
2008-07-25 16:26:00,1.28596,1.28596,1.28544,1.28551,9600000.0
2008-07-25 16:27:00,1.28552,1.28575,1.28528,1.2857,29800000.0
2008-07-25 16:28:00,1.28592,1.28646,1.28568,1.28588,12000000.0
2008-07-25 16:29:00,1.28613,1.28619,1.28572,1.28588,11200000.0
2008-07-25 16:30:00,1.28603,1.28615,1.28549,1.28549,19200000.0
2008-07-25 16:31:00,1.28507,1.28568,1.28507,1.28552,15600000.0
2008-07-25 16:32:00,1.28548,1.28584,1.28529,1.28584,14800000.0
2008-07-25 16:33:00,1.28603,1.28621,1.28558,1.28621,11000000.0
2008-07-25 16:34:00,1.28614,1.28614,1.28551,1.28609,21800000.0
2008-07-25 16:35:00,1.28618,1.28657,1.28578,1.28583,21400000.0
2008-07-25 16:36:00,1.28614,1.28659,1.28607,1.28659,15600000.0
2008-07-25 16:37:00,1.2864,1.28665,1.28612,1.2862,26000000.0
2008-07-25 16:38:00,1.28618,1.28649,1.28593,1.28609,18000000.0
2008-07-25 16:39:00,1.286,1.28608,1.28579,1.28579,21000000.0
2008-07-25 16:40:00,1.2862,1.2864,1.2862,1.2864,24800000.0
2008-07-25 16:41:00,1.28622,1.28622,1.28584,1.28607,24800000.0
2008-07-25 16:42:00,1.28616,1.28662,1.28607,1.2862,18400000.0
2008-07-25 16:43:00,1.28656,1.2868,1.28633,1.28657,7600000.0
2008-07-25 16:44:00,1.2865,1.28662,1.28601,1.28662,19200000.0
2008-07-25 16:45:00,1.28647,1.28677,1.28638,1.28644,19000000.0
2008-07-25 16:46:00,1.28641,1.28658,1.28626,1.28658,7000000.0
2008-07-25 16:47:00,1.28644,1.28688,1.28644,1.28657,14600000.0
2008-07-25 16:48:00,1.287,1.28773,1.287,1.28732,9200000.0
2008-07-25 16:49:00,1.28751,1.28768,1.28721,1.28737,8400000.0
2008-07-25 16:51:00,1.28701,1.28778,1.2869,1.28749,15200000.0
2008-07-25 16:52:00,1.28734,1.28776,1.28673,1.28766,10000000.0
2008-07-25 16:53:00,1.28734,1.28778,1.28725,1.28725,15600000.0
2008-07-25 16:54:00,1.28705,1.28741,1.28705,1.28722,26400000.0
2008-07-25 16:55:00,1.2872,1.2872,1.28637,1.28667,24400000.0
2008-07-25 16:56:00,1.28683,1.28707,1.28662,1.28707,5600000.0
2008-07-25 16:57:00,1.28692,1.28778,1.2869,1.28755,20200000.0
2008-07-25 16:58:00,1.28768,1.28768,1.28677,1.28677,15000000.0
2008-07-25 16:59:00,1.28702,1.28702,1.28652,1.2869,21200000.0
2008-07-25 17:00:00,1.28658,1.28736,1.28648,1.28736,11600000.0
2008-07-25 17:01:00,1.28704,1.28731,1.28668,1.28713,17200000.0
2008-07-25 17:02:00,1.28692,1.28723,1.28665,1.28665,14000000.0
2008-07-25 17:03:00,1.28658,1.28692,1.28644,1.28652,16600000.0
2008-07-25 17:04:00,1.28667,1.28711,1.28661,1.2869,24800000.0
2008-07-25 17:05:00,1.28637,1.2868,1.28637,1.2868,14200000.0
2008-07-25 17:06:00,1.287,1.287,1.28635,1.28678,22000000.0
2008-07-25 17:07:00,1.28745,1.28757,1.287,1.28739,10800000.0
2008-07-25 17:08:00,1.28718,1.28761,1.28706,1.28745,20400000.0
2008-07-25 17:09:00,1.28714,1.28768,1.28711,1.28711,14000000.0
2008-07-25 17:10:00,1.28729,1.28772,1.28721,1.28741,16000000.0
2008-07-25 17:11:00,1.28757,1.28765,1.28705,1.28729,10400000.0
2008-07-25 17:12:00,1.2871,1.28789,1.28709,1.28712,24400000.0
2008-07-25 17:13:00,1.2873,1.2875,1.2873,1.2875,11200000.0
2008-07-25 17:14:00,1.2868,1.28733,1.2868,1.28733,11200000.0
2008-07-25 17:15:00,1.28682,1.28737,1.28671,1.28724,9400000.0
2008-07-25 17:16:00,1.28744,1.28744,1.28659,1.28728,31400000.0
2008-07-25 17:17:00,1.28712,1.2876,1.28692,1.28717,10400000.0
2008-07-25 17:18:00,1.2879,1.2879,1.2876,1.2878,7400000.0
2008-07-25 17:19:00,1.28736,1.28769,1.28733,1.28746,7400000.0
2008-07-25 17:20:00,1.28728,1.2877,1.28716,1.28752,26200000.0
2008-07-25 17:21:00,1.28774,1.28776,1.28693,1.2876,20600000.0
2008-07-25 17:22:00,1.28757,1.28757,1.28699,1.28734,15600000.0
2008-07-25 17:23:00,1.288,1.288,1.2874,1.2875,24600000.0
2008-07-25 17:24:00,1.28744,1.2879,1.28719,1.28719,24600000.0
2008-07-25 17:25:00,1.28695,1.28708,1.28677,1.28693,18000000.0
2008-07-25 17:26:00,1.28697,1.28716,1.28695,1.28695,7200000.0
2008-07-25 17:27:00,1.2871,1.28747,1.28672,1.28716,13800000.0
2008-07-25 17:28:00,1.28705,1.28711,1.28683,1.28683,11400000.0
2008-07-25 17:29:00,1.28713,1.28723,1.28676,1.28716,16400000.0
2008-07-25 17:30:00,1.28722,1.28735,1.28715,1.28715,9400000.0
2008-07-25 17:31:00,1.28777,1.28777,1.28751,1.28757,8400000.0
2008-07-25 17:32:00,1.28733,1.28736,1.28683,1.28705,8800000.0
2008-07-25 17:33:00,1.28722,1.28755,1.28714,1.28714,26200000.0
2008-07-25 17:34:00,1.287,1.28742,1.2867,1.28721,20400000.0
2008-07-25 17:35:00,1.2875,1.2876,1.2875,1.2876,22000000.0
2008-07-25 17:36:00,1.2875,1.2875,1.2875,1.2875,22000000.0
2008-07-25 17:37:00,1.2876,1.2876,1.2875,1.2875,22000000.0
2008-07-25 17:38:00,1.2872,1.28791,1.28718,1.28718,22000000.0
2008-07-25 17:39:00,1.2879,1.2879,1.2878,1.2878,12200000.0
2008-07-25 17:40:00,1.28749,1.28805,1.28742,1.28755,12200000.0
2008-07-25 17:41:00,1.2878,1.2879,1.2878,1.2879,6400000.0
2008-07-25 17:42:00,1.28722,1.28733,1.28722,1.28733,6400000.0
2008-07-25 17:43:00,1.28757,1.28772,1.28739,1.28739,6800000.0
2008-07-25 17:44:00,1.2878,1.2879,1.2878,1.2879,18000000.0
2008-07-25 17:45:00,1.28723,1.28775,1.28709,1.28715,18000000.0
2008-07-25 17:46:00,1.28734,1.28779,1.28734,1.28779,34400000.0
2008-07-25 17:47:00,1.28706,1.28739,1.28687,1.28739,16600000.0
2008-07-25 17:48:00,1.28694,1.28735,1.28655,1.28735,21400000.0
2008-07-25 17:49:00,1.28692,1.28763,1.28668,1.28763,26600000.0
2008-07-25 17:50:00,1.28751,1.28782,1.28731,1.28752,28400000.0
2008-07-25 17:51:00,1.28767,1.28854,1.28767,1.28786,11600000.0
2008-07-25 17:52:00,1.28798,1.28822,1.2876,1.2876,12400000.0
2008-07-25 17:53:00,1.2885,1.2885,1.2883,1.2883,12400000.0
2008-07-25 17:54:00,1.28793,1.28837,1.28793,1.28819,12400000.0
2008-07-25 17:55:00,1.28832,1.28832,1.28743,1.2879,20600000.0
2008-07-25 17:56:00,1.28855,1.28855,1.28809,1.2882,12800000.0
2008-07-25 17:57:00,1.28838,1.28838,1.28754,1.28796,25200000.0
2008-07-25 17:58:00,1.28762,1.28792,1.28748,1.28792,7400000.0
2008-07-25 17:59:00,1.28802,1.28819,1.2875,1.2875,17800000.0
2008-07-25 18:00:00,1.28744,1.28758,1.2872,1.28758,29600000.0
2008-07-25 18:01:00,1.28765,1.28808,1.28741,1.28801,18800000.0
2008-07-25 18:02:00,1.28767,1.28799,1.28738,1.28738,9400000.0
2008-07-25 18:03:00,1.28762,1.28844,1.28762,1.28799,15200000.0
2008-07-25 18:04:00,1.28837,1.28837,1.28765,1.28784,15600000.0
2008-07-25 18:05:00,1.28753,1.28787,1.28753,1.28787,13600000.0
2008-07-25 18:06:00,1.28788,1.28805,1.28776,1.28805,14800000.0
2008-07-25 18:07:00,1.28777,1.2881,1.28754,1.28777,30400000.0
2008-07-25 18:08:00,1.28774,1.28782,1.28754,1.28754,12200000.0
2008-07-25 18:09:00,1.28757,1.28805,1.28734,1.28734,12800000.0
2008-07-25 18:10:00,1.28785,1.28867,1.28772,1.28867,8800000.0
2008-07-25 18:11:00,1.28828,1.28889,1.28809,1.28814,30800000.0
2008-07-25 18:12:00,1.28807,1.28831,1.28803,1.28808,9400000.0
2008-07-25 18:13:00,1.2884,1.28907,1.28834,1.28837,11000000.0
2008-07-25 18:14:00,1.2888,1.2889,1.2888,1.2888,21200000.0
2008-07-25 18:15:00,1.28852,1.28852,1.28792,1.28806,21200000.0
2008-07-25 18:16:00,1.28794,1.28838,1.28749,1.28766,31400000.0
2008-07-25 18:17:00,1.28792,1.2881,1.28775,1.28798,9400000.0
2008-07-25 18:18:00,1.2883,1.28875,1.28803,1.28875,18600000.0
2008-07-25 18:19:00,1.28861,1.28882,1.28837,1.28837,15600000.0
2008-07-25 18:20:00,1.28843,1.28863,1.28796,1.28863,15200000.0
2008-07-25 18:21:00,1.28852,1.28852,1.28806,1.28813,21600000.0
2008-07-25 18:22:00,1.28844,1.28873,1.28827,1.28835,16600000.0
2008-07-25 18:23:00,1.2887,1.2887,1.2886,1.2887,2600000.0
2008-07-25 18:24:00,1.28829,1.28835,1.28829,1.28835,2600000.0
2008-07-25 18:25:00,1.28836,1.28894,1.28805,1.2884,13000000.0
2008-07-25 18:26:00,1.2884,1.2885,1.2884,1.2884,15600000.0
2008-07-25 18:27:00,1.28781,1.28839,1.28776,1.28839,15600000.0
2008-07-25 18:28:00,1.28811,1.28848,1.28787,1.28804,19000000.0
2008-07-25 18:29:00,1.28828,1.28828,1.28742,1.28785,14600000.0
2008-07-25 18:30:00,1.28821,1.28841,1.28804,1.28808,8600000.0
2008-07-25 18:31:00,1.28887,1.28925,1.28871,1.28878,21400000.0
2008-07-25 18:32:00,1.2892,1.2893,1.2892,1.2893,19600000.0
2008-07-25 18:33:00,1.28855,1.28918,1.28855,1.28856,19600000.0
2008-07-25 18:34:00,1.28827,1.2887,1.28823,1.2883,12400000.0
2008-07-25 18:35:00,1.28858,1.28858,1.28781,1.28843,18400000.0
2008-07-25 18:38:00,1.28837,1.2894,1.28837,1.2894,22200000.0
2008-07-25 18:39:00,1.28928,1.28934,1.28876,1.28879,10400000.0
2008-07-25 18:40:00,1.28939,1.28955,1.28918,1.28935,20400000.0
2008-07-25 18:41:00,1.2894,1.28953,1.28929,1.28929,15800000.0
2008-07-25 18:42:00,1.28923,1.28993,1.28923,1.28938,16400000.0
2008-07-25 18:43:00,1.28927,1.28956,1.28888,1.28926,16400000.0
2008-07-25 18:44:00,1.28913,1.28928,1.2889,1.28928,35000000.0
2008-07-25 18:45:00,1.28901,1.28924,1.28871,1.28924,10400000.0
2008-07-25 18:46:00,1.28918,1.28921,1.28869,1.28921,12600000.0
2008-07-25 18:47:00,1.28913,1.28947,1.28906,1.28947,16400000.0
2008-07-25 18:48:00,1.28922,1.28925,1.28882,1.28882,15800000.0
2008-07-25 18:51:00,1.2894,1.2895,1.2893,1.2894,17400000.0
2008-07-25 18:52:00,1.28899,1.28935,1.28882,1.28882,17400000.0
2008-07-25 18:55:00,1.28919,1.28957,1.28886,1.28914,34600000.0
2008-07-25 18:56:00,1.28874,1.28934,1.28864,1.28888,9200000.0
2008-07-25 18:57:00,1.28904,1.28957,1.28904,1.28925,12200000.0
2008-07-25 18:58:00,1.28957,1.28974,1.28902,1.28902,18800000.0
2008-07-25 18:59:00,1.28865,1.28885,1.28802,1.28851,26800000.0
2008-07-25 19:00:00,1.289,1.2891,1.289,1.289,14800000.0
2008-07-25 19:01:00,1.2889,1.289,1.2888,1.289,14800000.0
2008-07-25 19:02:00,1.28854,1.28902,1.28848,1.2889,14800000.0
2008-07-25 19:03:00,1.2887,1.28878,1.28844,1.28872,13800000.0
2008-07-25 19:04:00,1.28824,1.28918,1.28824,1.2884,21600000.0
2008-07-25 19:05:00,1.2889,1.2889,1.2888,1.2889,10400000.0
2008-07-25 19:06:00,1.28843,1.28889,1.28831,1.28852,10400000.0
2008-07-25 19:07:00,1.2885,1.28865,1.2885,1.28865,2000000.0
2008-07-25 19:08:00,1.2887,1.28909,1.28837,1.28909,11800000.0
2008-07-25 19:09:00,1.28892,1.28892,1.28882,1.28884,9800000.0
2008-07-25 19:10:00,1.28916,1.28916,1.28872,1.28889,16800000.0
2008-07-25 19:11:00,1.28885,1.28922,1.28885,1.28919,15000000.0
2008-07-25 19:12:00,1.28916,1.28951,1.28897,1.28909,29000000.0
2008-07-25 19:13:00,1.28885,1.28909,1.28885,1.28905,10800000.0
2008-07-25 19:14:00,1.28924,1.28951,1.28875,1.28875,7400000.0
2008-07-25 19:15:00,1.28859,1.28873,1.288,1.288,19600000.0
2008-07-25 19:16:00,1.28825,1.28853,1.28811,1.28822,21800000.0
2008-07-25 19:17:00,1.28801,1.28928,1.28801,1.28928,5200000.0
2008-07-25 19:18:00,1.28878,1.28906,1.28846,1.2885,7200000.0
2008-07-25 19:19:00,1.28838,1.28895,1.28835,1.28895,12300000.0
2008-07-25 19:20:00,1.28859,1.28897,1.28859,1.28882,14000000.0
2008-07-25 19:21:00,1.28899,1.28911,1.28877,1.28887,12400000.0
2008-07-25 19:23:00,1.28883,1.28907,1.28883,1.28896,8800000.0
2008-07-25 19:24:00,1.28893,1.28929,1.2885,1.28911,19400000.0
2008-07-25 19:26:00,1.2893,1.2894,1.2893,1.2894,18600000.0
2008-07-25 19:27:00,1.28876,1.28876,1.28838,1.28852,18600000.0
2008-07-25 19:28:00,1.28905,1.28905,1.28842,1.28842,24200000.0
2008-07-25 19:29:00,1.28836,1.28869,1.28828,1.28855,15000000.0
2008-07-25 19:30:00,1.28872,1.28872,1.2882,1.28848,17400000.0
2008-07-25 19:31:00,1.28899,1.28911,1.28866,1.28866,23600000.0
2008-07-25 19:32:00,1.28874,1.28902,1.28848,1.2886,19800000.0
2008-07-25 19:33:00,1.28858,1.28865,1.28855,1.28861,18000000.0
2008-07-25 19:34:00,1.28849,1.28871,1.2882,1.28871,20400000.0
2008-07-25 19:35:00,1.28847,1.28856,1.28809,1.28809,14000000.0
2008-07-25 19:36:00,1.28819,1.28893,1.28804,1.2884,18000000.0
2008-07-25 19:37:00,1.28816,1.28861,1.28799,1.28833,21200000.0
2008-07-25 19:38:00,1.28871,1.28871,1.28818,1.28818,27600000.0
2008-07-25 19:42:00,1.28847,1.28878,1.28822,1.2885,9800000.0
2008-07-25 19:43:00,1.28876,1.2889,1.28861,1.28861,8800000.0
2008-07-25 19:44:00,1.28874,1.28891,1.2886,1.28885,17400000.0
2008-07-25 19:45:00,1.28872,1.28876,1.2882,1.28876,15400000.0
2008-07-25 19:46:00,1.28873,1.28882,1.28837,1.28838,21000000.0
2008-07-25 19:47:00,1.28844,1.28865,1.28806,1.2882,20800000.0
2008-07-25 19:48:00,1.2878,1.28818,1.28767,1.28767,16000000.0
2008-07-25 19:49:00,1.28819,1.28822,1.28791,1.28809,17200000.0
2008-07-25 19:50:00,1.2886,1.2886,1.2886,1.2886,36800000.0
2008-07-25 19:51:00,1.288,1.28842,1.28776,1.28804,36800000.0
2008-07-25 19:52:00,1.28814,1.28824,1.28803,1.28819,13800000.0
2008-07-25 19:53:00,1.28839,1.28921,1.28817,1.28876,14400000.0
2008-07-25 19:54:00,1.28895,1.28895,1.28843,1.28858,16400000.0
2008-07-25 19:55:00,1.2887,1.28873,1.28825,1.28853,28200000.0
2008-07-25 19:56:00,1.28838,1.28838,1.28823,1.28823,9000000.0
2008-07-25 19:57:00,1.28844,1.28844,1.28823,1.28823,2600000.0
2008-07-25 19:58:00,1.28849,1.2889,1.28831,1.2889,14800000.0
2008-07-25 20:00:00,1.28873,1.28877,1.28844,1.28844,9800000.0
2008-07-25 20:01:00,1.28806,1.28827,1.2875,1.28791,22200000.0
2008-07-25 20:02:00,1.2881,1.2885,1.2881,1.2883,17600000.0
2008-07-25 20:03:00,1.28791,1.28814,1.28776,1.28812,17600000.0
2008-07-25 20:04:00,1.28779,1.28826,1.28775,1.2881,18000000.0
2008-07-25 20:05:00,1.28836,1.28836,1.28803,1.28803,12000000.0
2008-07-25 20:06:00,1.28838,1.28869,1.28827,1.2883,12400000.0
2008-07-25 20:07:00,1.28814,1.28839,1.28786,1.28806,29600000.0
2008-07-25 20:08:00,1.28826,1.28848,1.28823,1.28823,25000000.0
2008-07-25 20:09:00,1.28859,1.28891,1.2884,1.28891,15600000.0
2008-07-25 20:10:00,1.28866,1.28896,1.28865,1.2888,18200000.0
2008-07-25 20:12:00,1.28878,1.28934,1.28878,1.28911,15600000.0
2008-07-25 20:13:00,1.28888,1.28894,1.28839,1.28858,12400000.0
2008-07-25 20:14:00,1.28852,1.28853,1.28827,1.28853,6200000.0
2008-07-25 20:15:00,1.28825,1.2886,1.28766,1.28797,23400000.0
2008-07-25 20:16:00,1.28815,1.28834,1.28789,1.28789,18800000.0
2008-07-25 20:18:00,1.28788,1.28853,1.28788,1.28819,21200000.0
2008-07-25 20:19:00,1.28833,1.28838,1.28785,1.28838,11600000.0
2008-07-25 20:20:00,1.28806,1.28842,1.28802,1.28802,11600000.0
2008-07-25 20:21:00,1.28785,1.28826,1.2878,1.28799,6800000.0
2008-07-25 20:22:00,1.28801,1.28842,1.28801,1.28816,13000000.0
2008-07-25 20:23:00,1.2883,1.28834,1.28811,1.28827,7400000.0
2008-07-25 20:24:00,1.2876,1.28794,1.28744,1.2876,22000000.0
2008-07-25 20:25:00,1.28721,1.28786,1.28721,1.28771,20200000.0
2008-07-25 20:26:00,1.28788,1.28842,1.28788,1.28828,12200000.0
2008-07-25 20:27:00,1.28831,1.28831,1.28826,1.28826,2600000.0
2008-07-25 20:28:00,1.28794,1.28808,1.28769,1.28808,5200000.0
2008-07-25 20:29:00,1.28765,1.28807,1.28725,1.28725,13400000.0
2008-07-25 20:30:00,1.288,1.2881,1.288,1.2881,13400000.0
2008-07-25 20:31:00,1.28756,1.28756,1.28717,1.28717,13400000.0
2008-07-25 20:32:00,1.28753,1.28753,1.28685,1.28727,9000000.0
2008-07-25 20:34:00,1.2873,1.2874,1.2873,1.2874,14200000.0
2008-07-25 20:36:00,1.28686,1.28726,1.28682,1.28726,14200000.0
2008-07-25 20:38:00,1.28677,1.28735,1.28677,1.28708,15000000.0
2008-07-25 20:39:00,1.28719,1.28753,1.28707,1.28739,12200000.0
2008-07-25 20:40:00,1.2879,1.2879,1.2879,1.2879,21800000.0
2008-07-25 20:41:00,1.2878,1.2879,1.2876,1.2876,21800000.0
2008-07-25 20:42:00,1.28778,1.28778,1.28708,1.28737,21800000.0
2008-07-25 20:43:00,1.28711,1.28711,1.28666,1.28692,20800000.0
2008-07-25 20:44:00,1.28724,1.28724,1.2863,1.28657,27800000.0
2008-07-25 20:45:00,1.2866,1.28681,1.2866,1.28681,9000000.0
2008-07-25 20:46:00,1.28681,1.28702,1.28679,1.2868,14600000.0
2008-07-25 20:47:00,1.28688,1.28723,1.28688,1.28713,17000000.0
2008-07-25 20:48:00,1.28619,1.28686,1.28613,1.28642,20000000.0
2008-07-25 20:49:00,1.28663,1.28663,1.2861,1.28622,11200000.0
2008-07-25 20:50:00,1.287,1.287,1.287,1.287,21800000.0
2008-07-25 20:51:00,1.28639,1.28678,1.28623,1.28623,21800000.0
2008-07-25 20:52:00,1.28651,1.28672,1.28633,1.28672,4600000.0
2008-07-25 20:53:00,1.28669,1.28723,1.28669,1.28704,13200000.0
2008-07-25 20:54:00,1.28721,1.28731,1.28686,1.28731,12200000.0
2008-07-25 20:55:00,1.28724,1.28724,1.28683,1.28683,2600000.0
2008-07-25 20:56:00,1.28707,1.28732,1.28684,1.28684,12400000.0
2008-07-25 20:57:00,1.28745,1.28781,1.28719,1.28737,10600000.0
2008-07-25 20:58:00,1.28763,1.28763,1.28708,1.28725,15200000.0
2008-07-25 20:59:00,1.2876,1.2879,1.2875,1.2876,11200000.0
2008-07-25 21:00:00,1.28736,1.28759,1.28736,1.28752,11200000.0
2008-07-25 21:01:00,1.288,1.288,1.2878,1.2879,10400000.0
2008-07-25 21:02:00,1.28737,1.28778,1.28732,1.28732,10400000.0
2008-07-25 21:03:00,1.28791,1.28791,1.28756,1.28756,8200000.0
2008-07-25 21:06:00,1.28792,1.28792,1.28739,1.28747,8400000.0
2008-07-25 21:07:00,1.28708,1.28761,1.28708,1.28733,11000000.0
2008-07-25 21:08:00,1.288,1.2881,1.2879,1.2879,5800000.0
2008-07-25 21:09:00,1.28772,1.28787,1.28761,1.28761,5800000.0
2008-07-25 21:10:00,1.28778,1.28778,1.28727,1.28727,11800000.0
2008-07-25 21:16:00,1.28736,1.28786,1.28718,1.28723,14800000.0
2008-07-25 21:18:00,1.28705,1.28705,1.28694,1.28694,8200000.0
2008-07-25 21:19:00,1.28678,1.28699,1.28656,1.28693,25000000.0
2008-07-25 21:20:00,1.2872,1.2872,1.28704,1.28711,11800000.0
2008-07-25 21:21:00,1.2876,1.2876,1.2876,1.2876,22600000.0
2008-07-25 21:22:00,1.28722,1.28751,1.28699,1.28709,22600000.0
2008-07-25 21:24:00,1.28691,1.28759,1.28691,1.28724,7400000.0
2008-07-25 21:25:00,1.2871,1.28753,1.28665,1.28708,16600000.0
2008-07-25 21:26:00,1.28663,1.28663,1.28655,1.28655,2600000.0
2008-07-25 21:27:00,1.28598,1.28632,1.28565,1.28578,13200000.0
2008-07-25 21:28:00,1.28578,1.2862,1.28578,1.2862,5800000.0
2008-07-25 21:29:00,1.28642,1.28653,1.28629,1.28629,20800000.0
2008-07-25 21:30:00,1.28634,1.28652,1.2862,1.28626,10400000.0
2008-07-25 21:31:00,1.28684,1.28684,1.2862,1.28625,11600000.0
2008-07-25 21:32:00,1.28573,1.28643,1.28573,1.28607,6200000.0
2008-07-25 21:33:00,1.28583,1.2863,1.2857,1.28612,25600000.0
2008-07-25 21:34:00,1.2864,1.28653,1.28631,1.28632,9000000.0
2008-07-25 21:35:00,1.28639,1.28676,1.28639,1.28658,6000000.0
2008-07-25 21:36:00,1.2866,1.2866,1.2866,1.2866,8200000.0
2008-07-25 21:37:00,1.28639,1.28661,1.28599,1.28636,8200000.0
2008-07-25 21:38:00,1.28571,1.28613,1.28569,1.28569,9200000.0
2008-07-25 21:39:00,1.28582,1.28593,1.28554,1.28576,16400000.0
2008-07-25 21:40:00,1.28591,1.28608,1.28573,1.28593,11000000.0
2008-07-25 21:42:00,1.28625,1.28625,1.28541,1.28582,15800000.0
2008-07-25 21:43:00,1.28557,1.28569,1.28518,1.28566,10400000.0
2008-07-25 21:44:00,1.28598,1.2864,1.28592,1.2863,11600000.0
2008-07-25 21:45:00,1.28651,1.28651,1.28619,1.28619,3600000.0
2008-07-25 21:47:00,1.28611,1.28633,1.28611,1.28633,3600000.0
2008-07-25 21:48:00,1.28615,1.28634,1.28599,1.28621,7200000.0
2008-07-25 21:49:00,1.28603,1.28619,1.28576,1.28576,10600000.0
2008-07-25 21:50:00,1.28605,1.2862,1.28556,1.28565,13000000.0
2008-07-25 21:51:00,1.2857,1.28577,1.28565,1.28573,6200000.0
2008-07-25 21:52:00,1.28631,1.28642,1.28592,1.28592,17600000.0
2008-07-25 21:53:00,1.28566,1.28609,1.28554,1.28554,23000000.0
2008-07-25 21:54:00,1.28572,1.28602,1.28549,1.2856,21800000.0
2008-07-25 21:55:00,1.28614,1.28614,1.28535,1.28546,10200000.0
2008-07-25 21:56:00,1.28474,1.28517,1.28449,1.28517,7600000.0
2008-07-25 21:57:00,1.2854,1.2855,1.2853,1.2854,3200000.0
2008-07-25 21:58:00,1.28605,1.28605,1.28576,1.28576,3200000.0
2008-07-25 21:59:00,1.28587,1.28621,1.28583,1.28604,23800000.0
2008-07-25 22:00:00,1.28586,1.28611,1.28558,1.28558,11400000.0
2008-07-25 22:01:00,1.28604,1.28623,1.2859,1.28596,22400000.0
2008-07-25 22:02:00,1.28591,1.28596,1.28562,1.28568,8400000.0
2008-07-25 22:03:00,1.2864,1.2864,1.2863,1.2863,16400000.0
2008-07-25 22:04:00,1.28573,1.28615,1.28564,1.28615,16400000.0
2008-07-25 22:05:00,1.28613,1.28613,1.28592,1.28592,17800000.0
2008-07-25 22:06:00,1.28628,1.28635,1.2861,1.28635,21800000.0
2008-07-25 22:07:00,1.2865,1.2867,1.2865,1.2866,10000000.0
2008-07-25 22:08:00,1.2867,1.2867,1.2866,1.2866,10000000.0
2008-07-25 22:09:00,1.28577,1.28633,1.28577,1.28608,10000000.0
2008-07-25 22:10:00,1.2868,1.2868,1.2867,1.2868,8000000.0
2008-07-25 22:11:00,1.28662,1.28662,1.28624,1.28651,8000000.0
2008-07-25 22:12:00,1.28625,1.28625,1.28596,1.28596,3200000.0
2008-07-25 22:13:00,1.28605,1.2863,1.28577,1.28607,7600000.0
2008-07-25 22:14:00,1.28636,1.28636,1.28616,1.28628,5200000.0
2008-07-25 22:15:00,1.2863,1.2863,1.2863,1.2863,8400000.0
2008-07-25 22:16:00,1.28626,1.28654,1.28615,1.28654,8400000.0
2008-07-25 22:17:00,1.28646,1.28646,1.28588,1.28588,2600000.0
2008-07-25 22:18:00,1.28624,1.28656,1.28624,1.28656,14600000.0
2008-07-25 22:19:00,1.28681,1.28709,1.28681,1.28696,9000000.0
2008-07-25 22:20:00,1.28689,1.28736,1.28657,1.28657,13000000.0
2008-07-25 22:21:00,1.28638,1.28664,1.286,1.28664,10400000.0
2008-07-25 22:22:00,1.28647,1.28689,1.28641,1.28689,18200000.0
2008-07-25 22:23:00,1.28681,1.28698,1.28681,1.28691,11400000.0
2008-07-25 22:24:00,1.28698,1.28735,1.28698,1.28712,15200000.0
2008-07-25 22:25:00,1.28714,1.28724,1.28673,1.28702,5600000.0
2008-07-25 22:26:00,1.28712,1.28765,1.28702,1.28725,22200000.0
2008-07-25 22:29:00,1.2879,1.2879,1.2878,1.2878,5200000.0
2008-07-25 22:32:00,1.28726,1.28726,1.2872,1.2872,5200000.0
2008-07-25 22:33:00,1.28696,1.28726,1.28662,1.28714,7800000.0
2008-07-25 22:34:00,1.28685,1.28685,1.28626,1.28626,7600000.0
2008-07-25 22:35:00,1.28649,1.28681,1.2864,1.28666,12400000.0
2008-07-25 22:36:00,1.2865,1.2865,1.28558,1.28619,6800000.0
2008-07-25 22:37:00,1.28581,1.28626,1.28554,1.28588,22200000.0
2008-07-25 22:38:00,1.28608,1.28667,1.28608,1.28667,2600000.0
2008-07-25 22:39:00,1.28665,1.28709,1.28665,1.28696,13200000.0
2008-07-25 22:40:00,1.2872,1.2874,1.2868,1.2874,2600000.0
2008-07-25 22:41:00,1.28697,1.28697,1.28691,1.28691,2600000.0
2008-07-25 22:42:00,1.28701,1.28743,1.28652,1.28687,18800000.0
2008-07-25 22:43:00,1.2867,1.28713,1.28661,1.28679,9400000.0
2008-07-25 22:44:00,1.28713,1.28713,1.28669,1.28675,4800000.0
2008-07-25 22:45:00,1.28639,1.28639,1.28603,1.28603,7800000.0
2008-07-25 22:46:00,1.28607,1.28659,1.28607,1.28659,13200000.0
2008-07-25 22:47:00,1.28664,1.28664,1.28599,1.28599,10600000.0
2008-07-25 22:48:00,1.28629,1.28667,1.28594,1.28667,16400000.0
2008-07-25 22:49:00,1.28706,1.28708,1.28673,1.28705,10200000.0
2008-07-25 22:51:00,1.2868,1.28734,1.2868,1.28721,9400000.0
2008-07-25 22:52:00,1.28719,1.28778,1.28719,1.2877,15400000.0
2008-07-25 22:53:00,1.28835,1.28835,1.28757,1.28781,19600000.0
2008-07-25 22:54:00,1.288,1.28812,1.28774,1.28781,7400000.0
2008-07-25 22:55:00,1.28778,1.28786,1.2877,1.2877,16400000.0
2008-07-25 22:58:00,1.2882,1.2882,1.2881,1.2881,25200000.0
2008-07-25 22:59:00,1.28784,1.28844,1.28784,1.28807,25200000.0
2008-07-27 23:11:00,1.28601,1.28601,1.28591,1.28591,9600000.0
2008-07-27 23:12:00,1.28532,1.28532,1.28485,1.28485,12200000.0
2008-07-27 23:14:00,1.28451,1.28472,1.28451,1.28472,3200000.0
2008-07-27 23:16:00,1.28463,1.28495,1.28447,1.28453,20200000.0
2008-07-27 23:17:00,1.28469,1.28469,1.28448,1.28458,13200000.0
2008-07-27 23:18:00,1.28464,1.28501,1.28464,1.28468,14200000.0
2008-07-27 23:19:00,1.28478,1.28478,1.28417,1.28451,11200000.0
2008-07-27 23:22:00,1.28446,1.28483,1.28446,1.28483,10000000.0
2008-07-27 23:24:00,1.28477,1.28519,1.28434,1.28487,14000000.0
2008-07-27 23:25:00,1.28483,1.2851,1.28472,1.28488,13400000.0
2008-07-27 23:33:00,1.28495,1.28495,1.28453,1.28453,17000000.0
2008-07-27 23:34:00,1.28478,1.28526,1.2845,1.28488,18000000.0
2008-07-27 23:35:00,1.28545,1.28545,1.2849,1.2849,13800000.0
2008-07-27 23:36:00,1.28503,1.28558,1.28501,1.28525,19400000.0
2008-07-27 23:37:00,1.28499,1.28499,1.28452,1.28452,9800000.0
2008-07-27 23:38:00,1.28486,1.28541,1.28468,1.28514,7400000.0
2008-07-27 23:39:00,1.28504,1.28545,1.28482,1.28545,9400000.0
2008-07-27 23:40:00,1.2852,1.2852,1.28499,1.28499,2600000.0
2008-07-27 23:42:00,1.28463,1.28515,1.28463,1.28481,14400000.0
2008-07-27 23:43:00,1.28528,1.28528,1.2845,1.28464,20000000.0
2008-07-27 23:44:00,1.28478,1.28478,1.28431,1.28436,7000000.0
2008-07-27 23:45:00,1.28354,1.28391,1.28354,1.2839,22200000.0
2008-07-27 23:46:00,1.28399,1.28449,1.28389,1.28389,6200000.0
2008-07-27 23:47:00,1.28409,1.28429,1.28404,1.28417,11200000.0
2008-07-27 23:48:00,1.28422,1.28431,1.28422,1.28431,9000000.0
2008-07-27 23:51:00,1.2842,1.28449,1.28386,1.28436,17400000.0
2008-07-27 23:52:00,1.28398,1.28398,1.28365,1.28385,18400000.0
2008-07-27 23:53:00,1.28426,1.28436,1.28386,1.28386,11400000.0
2008-07-27 23:54:00,1.28303,1.28355,1.28303,1.28306,9000000.0
2008-07-27 23:55:00,1.28314,1.28353,1.28282,1.28282,23000000.0
2008-07-27 23:57:00,1.28324,1.28359,1.28301,1.28301,30800000.0
2008-07-27 23:58:00,1.28319,1.28363,1.28295,1.28343,26400000.0
2008-07-27 23:59:00,1.28328,1.28328,1.2827,1.28303,13200000.0
2008-07-28 00:00:00,1.28293,1.28352,1.28293,1.28352,10000000.0
2008-07-28 00:01:00,1.28389,1.28401,1.28375,1.28384,9000000.0
2008-07-28 00:02:00,1.28428,1.28448,1.28302,1.28302,13800000.0
2008-07-28 00:03:00,1.28341,1.2841,1.28341,1.28353,17400000.0
2008-07-28 00:04:00,1.28387,1.28402,1.28382,1.28394,7400000.0
2008-07-28 00:05:00,1.28408,1.28412,1.28383,1.28399,10000000.0
2008-07-28 00:06:00,1.28398,1.28398,1.28383,1.2839,8800000.0
2008-07-28 00:07:00,1.28355,1.28415,1.28325,1.28402,14800000.0
2008-07-28 00:08:00,1.28399,1.28399,1.28355,1.28356,10000000.0
2008-07-28 00:09:00,1.2843,1.2843,1.2842,1.2842,11600000.0
2008-07-28 00:10:00,1.2843,1.2843,1.2843,1.2843,11600000.0
2008-07-28 00:11:00,1.28368,1.28407,1.28346,1.28353,11600000.0
2008-07-28 00:12:00,1.28331,1.28331,1.28301,1.28301,4200000.0
2008-07-28 00:13:00,1.2829,1.28312,1.2826,1.28282,16400000.0
2008-07-28 00:14:00,1.2833,1.2836,1.2833,1.2836,11000000.0
2008-07-28 00:15:00,1.28259,1.28306,1.2822,1.28306,11000000.0
2008-07-28 00:16:00,1.28308,1.28321,1.28301,1.28308,10800000.0
2008-07-28 00:17:00,1.28278,1.28292,1.28218,1.28286,13400000.0
2008-07-28 00:18:00,1.28296,1.28325,1.28285,1.28323,11600000.0
2008-07-28 00:19:00,1.28362,1.28404,1.28362,1.28404,10800000.0
2008-07-28 00:20:00,1.28379,1.28445,1.28349,1.28366,11600000.0
2008-07-28 00:21:00,1.2838,1.2838,1.2834,1.2834,3200000.0
2008-07-28 00:22:00,1.28345,1.28388,1.28345,1.2837,18400000.0
2008-07-28 00:23:00,1.28333,1.28374,1.28333,1.28374,4200000.0
2008-07-28 00:25:00,1.28364,1.28364,1.28215,1.28215,5200000.0
2008-07-28 00:26:00,1.28241,1.28317,1.28241,1.28294,19600000.0
2008-07-28 00:27:00,1.28347,1.28347,1.28283,1.28288,22000000.0
2008-07-28 00:29:00,1.2828,1.28315,1.28242,1.28315,18200000.0
2008-07-28 00:30:00,1.28271,1.28337,1.28271,1.28305,21000000.0
2008-07-28 00:31:00,1.28312,1.28339,1.283,1.28327,19800000.0
2008-07-28 00:32:00,1.28315,1.28349,1.28283,1.28283,13000000.0
2008-07-28 00:33:00,1.28312,1.28324,1.28276,1.28276,7400000.0
2008-07-28 00:34:00,1.28285,1.28325,1.28285,1.28325,23400000.0
2008-07-28 00:35:00,1.28306,1.28311,1.283,1.283,13200000.0
2008-07-28 00:36:00,1.28273,1.28309,1.28273,1.28309,14000000.0
2008-07-28 00:37:00,1.28301,1.28335,1.28301,1.28334,5200000.0
2008-07-28 00:38:00,1.28318,1.28376,1.28313,1.28376,15800000.0
2008-07-28 00:39:00,1.28382,1.28382,1.28343,1.28343,6400000.0
2008-07-28 00:40:00,1.28337,1.28352,1.2832,1.28323,18600000.0
2008-07-28 00:41:00,1.28354,1.28354,1.28272,1.28319,28000000.0
2008-07-28 00:42:00,1.28296,1.28347,1.28275,1.28297,23600000.0
2008-07-28 00:43:00,1.28284,1.28308,1.28255,1.28301,26000000.0
2008-07-28 00:44:00,1.28273,1.28302,1.28262,1.28293,9400000.0
2008-07-28 00:45:00,1.28265,1.28284,1.2824,1.28254,14000000.0
2008-07-28 00:46:00,1.28332,1.28355,1.28294,1.28294,17600000.0
2008-07-28 00:47:00,1.28333,1.28351,1.28326,1.28326,16400000.0
2008-07-28 00:48:00,1.2834,1.2836,1.28316,1.28342,13800000.0
2008-07-28 00:49:00,1.2837,1.2838,1.2833,1.2837,10200000.0
2008-07-28 00:50:00,1.28355,1.28355,1.28271,1.2831,10200000.0
2008-07-28 00:51:00,1.28276,1.28331,1.28276,1.283,7400000.0
2008-07-28 00:52:00,1.28329,1.28333,1.28283,1.28333,14400000.0
2008-07-28 00:53:00,1.28357,1.2837,1.28322,1.28322,10000000.0
2008-07-28 00:54:00,1.2832,1.28357,1.28284,1.2834,19800000.0
2008-07-28 00:55:00,1.28326,1.28342,1.28308,1.28335,11400000.0
2008-07-28 00:56:00,1.28339,1.284,1.28322,1.28363,21600000.0
2008-07-28 00:57:00,1.28371,1.28382,1.28355,1.28382,3000000.0
2008-07-28 00:58:00,1.28364,1.28364,1.28279,1.28295,18600000.0
2008-07-28 00:59:00,1.28273,1.28305,1.28273,1.28289,14600000.0
2008-07-28 01:00:00,1.28272,1.28379,1.28272,1.28379,19200000.0
2008-07-28 01:01:00,1.28369,1.28384,1.28321,1.28338,14800000.0
2008-07-28 01:02:00,1.28403,1.28403,1.28373,1.28383,15800000.0
2008-07-28 01:03:00,1.28384,1.28392,1.28354,1.28372,15600000.0
2008-07-28 01:04:00,1.2836,1.28436,1.28358,1.28436,6800000.0
2008-07-28 01:05:00,1.28408,1.28445,1.28408,1.2841,15200000.0
2008-07-28 01:06:00,1.2846,1.2848,1.2845,1.2847,5000000.0
2008-07-28 01:07:00,1.28423,1.28423,1.2838,1.28393,5000000.0
2008-07-28 01:08:00,1.28414,1.28431,1.28392,1.28392,11800000.0
2008-07-28 01:09:00,1.2844,1.2844,1.2844,1.2844,11200000.0
2008-07-28 01:10:00,1.28378,1.28378,1.28371,1.28371,11200000.0
2008-07-28 01:11:00,1.28352,1.28414,1.28352,1.28365,17600000.0
2008-07-28 01:12:00,1.28343,1.28378,1.28327,1.28377,15200000.0
2008-07-28 01:13:00,1.28391,1.28428,1.28376,1.28376,22400000.0
2008-07-28 01:14:00,1.2844,1.2844,1.2844,1.2844,13000000.0
2008-07-28 01:15:00,1.28418,1.28433,1.2841,1.28433,13000000.0
2008-07-28 01:16:00,1.28437,1.28439,1.28437,1.28439,9600000.0
2008-07-28 01:17:00,1.28428,1.28453,1.28422,1.28453,4200000.0
2008-07-28 01:18:00,1.2843,1.28466,1.28409,1.28466,15800000.0
2008-07-28 01:19:00,1.28461,1.28494,1.28444,1.28494,14600000.0
2008-07-28 01:20:00,1.28462,1.2847,1.28445,1.28451,12000000.0
2008-07-28 01:21:00,1.2844,1.28475,1.2844,1.28475,2600000.0
2008-07-28 01:22:00,1.28425,1.28452,1.28423,1.28423,17000000.0
2008-07-28 01:24:00,1.28441,1.28455,1.28438,1.28454,18000000.0
2008-07-28 01:25:00,1.2849,1.2849,1.2849,1.2849,14400000.0
2008-07-28 01:26:00,1.28458,1.28458,1.28415,1.28442,14400000.0
2008-07-28 01:27:00,1.28439,1.28453,1.28422,1.28448,15400000.0
2008-07-28 01:28:00,1.28436,1.28458,1.28396,1.2844,11800000.0
2008-07-28 01:29:00,1.28469,1.28497,1.28429,1.28465,23200000.0
2008-07-28 01:30:00,1.2845,1.28462,1.28436,1.28436,5800000.0
2008-07-28 01:31:00,1.2852,1.2852,1.2852,1.2852,32400000.0
2008-07-28 01:33:00,1.28444,1.2849,1.28436,1.28457,32400000.0
2008-07-28 01:34:00,1.2852,1.2852,1.2851,1.2852,18400000.0
2008-07-28 01:35:00,1.2851,1.2851,1.2851,1.2851,18400000.0
2008-07-28 01:36:00,1.2852,1.2852,1.2852,1.2852,18400000.0
2008-07-28 01:37:00,1.28454,1.28496,1.28415,1.28442,18400000.0
2008-07-28 01:38:00,1.28394,1.28409,1.28381,1.28409,9800000.0
2008-07-28 01:39:00,1.28412,1.28455,1.28412,1.2843,11200000.0
2008-07-28 01:40:00,1.28436,1.28457,1.28398,1.28398,12400000.0
2008-07-28 01:41:00,1.28435,1.28461,1.28403,1.28432,12200000.0
2008-07-28 01:42:00,1.28412,1.28444,1.28403,1.28444,14400000.0
2008-07-28 01:43:00,1.28472,1.28478,1.28449,1.28456,11600000.0
2008-07-28 01:44:00,1.285,1.285,1.285,1.285,15600000.0
2008-07-28 01:45:00,1.2846,1.28495,1.28424,1.28424,15600000.0
2008-07-28 01:46:00,1.28464,1.28492,1.28437,1.28466,19200000.0
2008-07-28 01:47:00,1.2847,1.28529,1.28445,1.28465,14400000.0
2008-07-28 01:48:00,1.28432,1.28441,1.28408,1.28408,31400000.0
2008-07-28 01:49:00,1.28427,1.28457,1.28406,1.28457,10600000.0
2008-07-28 01:50:00,1.28439,1.2846,1.28435,1.28436,17800000.0
2008-07-28 01:51:00,1.28448,1.28489,1.28419,1.2847,8800000.0
2008-07-28 01:52:00,1.2851,1.2853,1.2851,1.2853,19400000.0
2008-07-28 01:53:00,1.2852,1.2852,1.2852,1.2852,19400000.0
2008-07-28 01:54:00,1.28455,1.28485,1.28424,1.28485,19400000.0
2008-07-28 01:55:00,1.2855,1.2855,1.2853,1.2854,12600000.0
2008-07-28 01:56:00,1.28485,1.28508,1.28471,1.28471,12600000.0
2008-07-28 01:57:00,1.28481,1.28519,1.28457,1.28519,10400000.0
2008-07-28 01:58:00,1.2853,1.2853,1.285,1.285,25200000.0
2008-07-28 01:59:00,1.28458,1.28462,1.28406,1.28406,25200000.0
2008-07-28 02:00:00,1.28429,1.2843,1.28383,1.28427,14200000.0
2008-07-28 02:01:00,1.28447,1.28488,1.28447,1.2846,54000000.0
2008-07-28 02:02:00,1.28438,1.28438,1.28396,1.28404,22200000.0
2008-07-28 02:03:00,1.28404,1.28463,1.28375,1.28463,48800000.0
2008-07-28 02:04:00,1.28491,1.28508,1.2847,1.285,18000000.0
2008-07-28 02:05:00,1.28535,1.28584,1.2852,1.28558,18600000.0
2008-07-28 02:06:00,1.28534,1.28557,1.28534,1.28549,11000000.0
2008-07-28 02:07:00,1.28556,1.28556,1.2855,1.2855,3200000.0
2008-07-28 02:08:00,1.28553,1.28565,1.28525,1.28565,17400000.0
2008-07-28 02:09:00,1.28554,1.28564,1.28511,1.28526,9600000.0
2008-07-28 02:10:00,1.28548,1.28555,1.28539,1.28555,12800000.0
2008-07-28 02:11:00,1.28552,1.28579,1.28546,1.28568,22200000.0
2008-07-28 02:12:00,1.28595,1.28604,1.28579,1.28588,24400000.0
2008-07-28 02:13:00,1.28577,1.28646,1.28558,1.28593,11000000.0
2008-07-28 02:14:00,1.28519,1.28556,1.28519,1.28544,14400000.0
2008-07-28 02:15:00,1.28542,1.2859,1.28537,1.28555,8400000.0
2008-07-28 02:16:00,1.28546,1.28546,1.2851,1.2851,6800000.0
2008-07-28 02:17:00,1.28525,1.28565,1.28516,1.28549,79200000.0
2008-07-28 02:18:00,1.28565,1.28568,1.28547,1.28568,12400000.0
2008-07-28 02:19:00,1.28542,1.28566,1.28542,1.28556,16200000.0
2008-07-28 02:20:00,1.2859,1.286,1.2858,1.286,8800000.0
2008-07-28 02:21:00,1.28562,1.28571,1.28539,1.28571,8800000.0
2008-07-28 02:22:00,1.2856,1.28562,1.28539,1.28562,6200000.0
2008-07-28 02:23:00,1.28565,1.28585,1.28557,1.28558,14000000.0
2008-07-28 02:24:00,1.28546,1.28546,1.28508,1.28525,11600000.0
2008-07-28 02:25:00,1.28541,1.28541,1.28539,1.28539,2600000.0
2008-07-28 02:26:00,1.2859,1.2859,1.2856,1.2858,2600000.0
2008-07-28 02:27:00,1.28565,1.28565,1.2854,1.2854,2600000.0
2008-07-28 02:28:00,1.28595,1.28595,1.28526,1.28568,15600000.0
2008-07-28 02:29:00,1.28574,1.28585,1.28558,1.28575,11000000.0
2008-07-28 02:30:00,1.286,1.2861,1.2859,1.286,33400000.0
2008-07-28 02:31:00,1.28557,1.286,1.28555,1.28584,33400000.0
2008-07-28 02:32:00,1.28574,1.28574,1.28534,1.28552,17000000.0
2008-07-28 02:34:00,1.28575,1.28582,1.28552,1.28582,6400000.0
2008-07-28 02:35:00,1.28536,1.28564,1.28534,1.28549,13600000.0
2008-07-28 02:36:00,1.28535,1.28569,1.28525,1.28548,8600000.0
2008-07-28 02:37:00,1.28569,1.28584,1.2856,1.28579,28200000.0
2008-07-28 02:38:00,1.28573,1.28607,1.28573,1.28602,9600000.0
2008-07-28 02:39:00,1.28607,1.28637,1.28586,1.2863,14800000.0
2008-07-28 02:40:00,1.28609,1.28609,1.28551,1.28583,22000000.0
2008-07-28 02:41:00,1.28558,1.28579,1.28552,1.28579,14200000.0
2008-07-28 02:42:00,1.28557,1.28603,1.28557,1.2858,8800000.0
2008-07-28 02:43:00,1.28559,1.28559,1.28492,1.28524,12000000.0
2008-07-28 02:44:00,1.28529,1.28546,1.28511,1.28529,13000000.0
2008-07-28 02:45:00,1.28488,1.28558,1.28479,1.2854,66200000.0
2008-07-28 02:46:00,1.2858,1.2859,1.2858,1.2858,67800000.0
2008-07-28 02:47:00,1.28545,1.28552,1.28483,1.28518,67800000.0
2008-07-28 02:48:00,1.28509,1.28531,1.28509,1.28518,20600000.0
2008-07-28 02:49:00,1.28519,1.28528,1.28481,1.28528,11600000.0
2008-07-28 02:50:00,1.285,1.28508,1.28496,1.28508,8400000.0
2008-07-28 02:51:00,1.28549,1.28549,1.28535,1.28535,3200000.0
2008-07-28 02:52:00,1.28511,1.28511,1.28475,1.28504,34200000.0
2008-07-28 02:53:00,1.28489,1.28551,1.28481,1.28551,22400000.0
2008-07-28 02:54:00,1.2856,1.28575,1.28532,1.28571,9200000.0
2008-07-28 02:55:00,1.28531,1.28534,1.28476,1.28511,21800000.0
2008-07-28 02:56:00,1.28519,1.28519,1.28457,1.28483,23700000.0
2008-07-28 02:57:00,1.28486,1.28494,1.28486,1.28494,2600000.0
2008-07-28 02:58:00,1.28473,1.28499,1.28462,1.2847,15200000.0
2008-07-28 02:59:00,1.28449,1.28465,1.28413,1.28465,17600000.0
2008-07-28 03:00:00,1.28469,1.28492,1.28444,1.28444,5800000.0
2008-07-28 03:01:00,1.28488,1.28518,1.28457,1.28518,20400000.0
2008-07-28 03:02:00,1.28479,1.28511,1.28477,1.28483,98400000.0
2008-07-28 03:03:00,1.28503,1.28519,1.28475,1.28494,18800000.0
2008-07-28 03:04:00,1.28469,1.28494,1.2845,1.28492,12400000.0
2008-07-28 03:05:00,1.28443,1.28465,1.28426,1.28426,14800000.0
2008-07-28 03:06:00,1.28465,1.28465,1.28402,1.28423,14600000.0
2008-07-28 03:07:00,1.2846,1.2846,1.2844,1.2845,22500000.0
2008-07-28 03:08:00,1.2844,1.2845,1.2844,1.2845,22500000.0
2008-07-28 03:09:00,1.2844,1.2845,1.2844,1.2845,22500000.0
2008-07-28 03:10:00,1.2844,1.2846,1.2844,1.2845,22500000.0
2008-07-28 03:11:00,1.28405,1.28405,1.28383,1.28397,22500000.0
2008-07-28 03:12:00,1.28424,1.28426,1.28404,1.28414,21000000.0
2008-07-28 03:13:00,1.28423,1.28433,1.2839,1.28406,13600000.0
2008-07-28 03:14:00,1.28421,1.28456,1.28392,1.28392,7400000.0
2008-07-28 03:15:00,1.28416,1.28434,1.28412,1.28421,9800000.0
2008-07-28 03:16:00,1.28439,1.28467,1.28435,1.28435,10000000.0
2008-07-28 03:17:00,1.28428,1.28468,1.28416,1.28416,13800000.0
2008-07-28 03:18:00,1.28413,1.28432,1.28405,1.2843,13000000.0
2008-07-28 03:19:00,1.28442,1.28442,1.28411,1.28431,37200000.0
2008-07-28 03:20:00,1.28411,1.28461,1.28409,1.28409,20800000.0
2008-07-28 03:21:00,1.28473,1.28473,1.28376,1.28386,9200000.0
2008-07-28 03:22:00,1.2839,1.28392,1.28352,1.28352,14000000.0
2008-07-28 03:23:00,1.28354,1.2842,1.28334,1.28371,20600000.0
2008-07-28 03:24:00,1.28439,1.28477,1.28396,1.28457,12200000.0
2008-07-28 03:25:00,1.28413,1.28413,1.28372,1.28398,14600000.0
2008-07-28 03:26:00,1.28415,1.28415,1.28359,1.28372,7400000.0
2008-07-28 03:27:00,1.28376,1.28402,1.28365,1.28393,18000000.0
2008-07-28 03:28:00,1.28344,1.28344,1.28331,1.28331,17400000.0
2008-07-28 03:29:00,1.28381,1.28397,1.2836,1.28381,10200000.0
2008-07-28 03:30:00,1.28382,1.28382,1.2836,1.2836,6200000.0
2008-07-28 03:31:00,1.28386,1.28421,1.28378,1.28381,13000000.0
2008-07-28 03:32:00,1.28403,1.28416,1.28403,1.28415,4200000.0
2008-07-28 03:33:00,1.28424,1.28437,1.28399,1.28399,10400000.0
2008-07-28 03:34:00,1.28404,1.2845,1.28386,1.28386,6800000.0
2008-07-28 03:35:00,1.2841,1.28429,1.28365,1.28402,28800000.0
2008-07-28 03:36:00,1.28396,1.28407,1.28365,1.28407,5000000.0
2008-07-28 03:37:00,1.2842,1.2843,1.2842,1.2843,19600000.0
2008-07-28 03:39:00,1.2842,1.2842,1.2841,1.2842,19600000.0
2008-07-28 03:40:00,1.28389,1.28411,1.28379,1.28392,19600000.0
2008-07-28 03:41:00,1.28427,1.28446,1.2842,1.2843,16600000.0
2008-07-28 03:42:00,1.28436,1.28457,1.28395,1.28422,18600000.0
2008-07-28 03:44:00,1.28471,1.28471,1.28422,1.28422,12400000.0
2008-07-28 03:45:00,1.28397,1.28437,1.28397,1.28437,8600000.0
2008-07-28 03:46:00,1.2848,1.2851,1.2848,1.2848,13600000.0
2008-07-28 03:47:00,1.28472,1.28488,1.28455,1.28466,13600000.0
2008-07-28 03:48:00,1.28442,1.28459,1.28411,1.2844,20600000.0
2008-07-28 03:49:00,1.28516,1.28516,1.28477,1.28484,6200000.0
2008-07-28 03:50:00,1.28447,1.28473,1.28447,1.28466,17800000.0
2008-07-28 03:51:00,1.28502,1.28532,1.28482,1.28482,20600000.0
2008-07-28 03:52:00,1.28498,1.28524,1.28483,1.28489,21200000.0
2008-07-28 03:53:00,1.2853,1.2853,1.2853,1.2853,12800000.0
2008-07-28 03:54:00,1.28498,1.28526,1.28482,1.28489,12800000.0
2008-07-28 03:55:00,1.2853,1.2853,1.28467,1.28484,17400000.0
2008-07-28 03:56:00,1.28509,1.28509,1.28468,1.28491,14800000.0
2008-07-28 03:57:00,1.2852,1.2852,1.2851,1.2851,3600000.0
2008-07-28 03:58:00,1.2852,1.2854,1.2852,1.2852,3600000.0
2008-07-28 03:59:00,1.28505,1.28505,1.28449,1.28449,3600000.0
2008-07-28 04:00:00,1.28443,1.28482,1.28422,1.28434,7400000.0
2008-07-28 04:04:00,1.28433,1.2845,1.28433,1.2845,3200000.0
2008-07-28 04:05:00,1.28423,1.28452,1.28399,1.28399,12600000.0
2008-07-28 04:06:00,1.28421,1.28465,1.28421,1.28463,14800000.0
2008-07-28 04:07:00,1.28485,1.28485,1.28407,1.28427,11000000.0
2008-07-28 04:08:00,1.2846,1.2847,1.2846,1.2847,12200000.0
2008-07-28 04:09:00,1.2843,1.28463,1.2843,1.28448,12200000.0
2008-07-28 04:10:00,1.2845,1.28464,1.2842,1.28464,7600000.0
2008-07-28 04:11:00,1.28447,1.28456,1.28382,1.28415,18400000.0
2008-07-28 04:12:00,1.28416,1.28454,1.28416,1.28424,18200000.0
2008-07-28 04:13:00,1.28412,1.2843,1.28404,1.28407,27800000.0
2008-07-28 04:14:00,1.28434,1.28434,1.28391,1.28411,33400000.0
2008-07-28 04:15:00,1.28406,1.28478,1.28406,1.28446,20800000.0
2008-07-28 04:16:00,1.28402,1.28472,1.28402,1.2846,8000000.0
2008-07-28 04:18:00,1.2848,1.2849,1.2848,1.2849,18800000.0
2008-07-28 04:20:00,1.2849,1.2849,1.28437,1.28459,18800000.0
2008-07-28 04:21:00,1.28439,1.28479,1.28436,1.28436,12200000.0
2008-07-28 04:22:00,1.2848,1.2849,1.2848,1.2849,13600000.0
2008-07-28 04:23:00,1.28407,1.28488,1.28407,1.28464,13600000.0
2008-07-28 04:24:00,1.28436,1.28458,1.28426,1.28426,13400000.0
2008-07-28 04:25:00,1.28443,1.28443,1.28385,1.28411,16200000.0
2008-07-28 04:26:00,1.28458,1.28471,1.28397,1.28438,18800000.0
2008-07-28 04:28:00,1.28439,1.2845,1.28407,1.28407,11400000.0
2008-07-28 04:29:00,1.28434,1.28448,1.28425,1.28425,12200000.0
2008-07-28 04:30:00,1.2848,1.2848,1.2847,1.2847,10800000.0
2008-07-28 04:31:00,1.28416,1.28457,1.28416,1.2843,10800000.0
2008-07-28 04:32:00,1.2847,1.2849,1.2847,1.2848,16400000.0
2008-07-28 04:33:00,1.28458,1.28458,1.28413,1.28438,16400000.0
2008-07-28 04:34:00,1.2846,1.2847,1.2846,1.2846,14000000.0
2008-07-28 04:35:00,1.28407,1.28447,1.28395,1.28433,14000000.0
2008-07-28 04:36:00,1.28441,1.28462,1.2842,1.28424,7200000.0
2008-07-28 04:37:00,1.2849,1.2849,1.2849,1.2849,6200000.0
2008-07-28 04:38:00,1.2844,1.28465,1.28406,1.28457,6200000.0
2008-07-28 04:39:00,1.28458,1.28472,1.28458,1.28458,6600000.0
2008-07-28 04:40:00,1.28427,1.28434,1.28396,1.28396,10600000.0
2008-07-28 04:41:00,1.28404,1.28436,1.28404,1.28436,4800000.0
2008-07-28 04:42:00,1.2847,1.2847,1.2847,1.2847,8400000.0
2008-07-28 04:43:00,1.2848,1.2848,1.2847,1.2848,8400000.0
2008-07-28 04:44:00,1.28434,1.28476,1.28422,1.28422,8400000.0
2008-07-28 04:45:00,1.28407,1.28455,1.28407,1.28415,11600000.0
2008-07-28 04:46:00,1.28444,1.28486,1.28424,1.28424,10200000.0
2008-07-28 04:47:00,1.2842,1.28431,1.28405,1.28412,24200000.0
2008-07-28 04:49:00,1.28425,1.28458,1.28389,1.28389,16400000.0
2008-07-28 04:51:00,1.2845,1.2845,1.28409,1.28409,7800000.0
2008-07-28 04:52:00,1.28418,1.28419,1.28377,1.28405,15400000.0
2008-07-28 04:53:00,1.28399,1.2843,1.28393,1.28426,14100000.0
2008-07-28 04:54:00,1.2842,1.28423,1.28407,1.28423,23800000.0
2008-07-28 04:55:00,1.28417,1.28425,1.28384,1.28421,18400000.0
2008-07-28 04:56:00,1.28399,1.28452,1.28393,1.28452,11000000.0
2008-07-28 04:57:00,1.28423,1.28433,1.28395,1.28433,11800000.0
2008-07-28 04:58:00,1.28464,1.28464,1.28423,1.28423,8400000.0
2008-07-28 04:59:00,1.2845,1.2846,1.2844,1.2846,11000000.0
2008-07-28 05:01:00,1.2845,1.2845,1.2845,1.2845,11000000.0
2008-07-28 05:02:00,1.2843,1.28458,1.28397,1.28431,11000000.0
2008-07-28 05:03:00,1.28477,1.2849,1.28443,1.28458,10600000.0
2008-07-28 05:04:00,1.28395,1.28442,1.28395,1.28442,5800000.0
2008-07-28 05:05:00,1.28448,1.2849,1.28413,1.2849,10600000.0
2008-07-28 05:06:00,1.28429,1.28462,1.28403,1.28403,8400000.0
2008-07-28 05:07:00,1.28387,1.28458,1.28387,1.28458,15400000.0
2008-07-28 05:08:00,1.28462,1.28462,1.28458,1.28458,3200000.0
2008-07-28 05:09:00,1.2846,1.28482,1.28421,1.28421,17000000.0
2008-07-28 05:10:00,1.2848,1.2848,1.2848,1.2848,18000000.0
2008-07-28 05:12:00,1.28411,1.28426,1.28393,1.28393,18000000.0
2008-07-28 05:13:00,1.28414,1.28423,1.28403,1.28403,18600000.0
2008-07-28 05:14:00,1.2842,1.28444,1.2841,1.28444,22400000.0
2008-07-28 05:15:00,1.28442,1.28469,1.2842,1.28424,7200000.0
2008-07-28 05:16:00,1.2845,1.2847,1.2845,1.2846,2600000.0
2008-07-28 05:17:00,1.28433,1.28433,1.28419,1.28419,2600000.0
2008-07-28 05:18:00,1.28436,1.28468,1.28382,1.28382,24600000.0
2008-07-28 05:19:00,1.28424,1.28451,1.28421,1.2844,17800000.0
2008-07-28 05:21:00,1.28452,1.28472,1.28418,1.28421,21800000.0
2008-07-28 05:22:00,1.28418,1.2843,1.28404,1.28419,16000000.0
2008-07-28 05:23:00,1.28405,1.2845,1.28405,1.28417,7600000.0
2008-07-28 05:24:00,1.28401,1.2844,1.2838,1.2844,15200000.0
2008-07-28 05:25:00,1.28406,1.28437,1.28406,1.28437,9000000.0
2008-07-28 05:26:00,1.2848,1.2848,1.2847,1.2847,9400000.0
2008-07-28 05:27:00,1.28415,1.28462,1.28398,1.28406,9400000.0
2008-07-28 05:28:00,1.2845,1.2847,1.2845,1.2847,19400000.0
2008-07-28 05:29:00,1.2848,1.2848,1.2847,1.2847,19400000.0
2008-07-28 05:30:00,1.2845,1.28454,1.28433,1.28434,19400000.0
2008-07-28 05:31:00,1.2843,1.2843,1.28425,1.28425,6600000.0
2008-07-28 05:32:00,1.2848,1.2848,1.2847,1.2848,16200000.0
2008-07-28 05:33:00,1.28433,1.28487,1.28419,1.28464,16200000.0
2008-07-28 05:34:00,1.28441,1.28456,1.28439,1.28439,15800000.0
2008-07-28 05:35:00,1.28468,1.28468,1.28449,1.28467,7600000.0
2008-07-28 05:36:00,1.28473,1.28478,1.28442,1.28467,7400000.0
2008-07-28 05:37:00,1.28445,1.28525,1.28445,1.28476,5200000.0
2008-07-28 05:38:00,1.28448,1.28477,1.28448,1.28474,6800000.0
2008-07-28 05:39:00,1.28461,1.2847,1.28406,1.28446,23000000.0
2008-07-28 05:40:00,1.28435,1.28436,1.28414,1.28432,23000000.0
2008-07-28 05:41:00,1.28455,1.28502,1.28434,1.28455,5600000.0
2008-07-28 05:42:00,1.2848,1.28494,1.28446,1.28483,16400000.0
2008-07-28 05:43:00,1.28464,1.28537,1.28457,1.28457,17200000.0
2008-07-28 05:44:00,1.28431,1.28432,1.28411,1.2843,15800000.0
2008-07-28 05:45:00,1.28462,1.28468,1.28415,1.28455,19200000.0
2008-07-28 05:46:00,1.2849,1.285,1.2849,1.285,3200000.0
2008-07-28 05:47:00,1.2851,1.2851,1.2849,1.285,3200000.0
2008-07-28 05:48:00,1.2849,1.285,1.2849,1.285,3200000.0
2008-07-28 05:49:00,1.28457,1.28457,1.28431,1.28431,3200000.0
2008-07-28 05:50:00,1.285,1.285,1.2849,1.2849,14600000.0
2008-07-28 05:51:00,1.2844,1.28456,1.2844,1.28456,14600000.0
2008-07-28 05:53:00,1.28448,1.28448,1.28411,1.28411,21000000.0
2008-07-28 05:54:00,1.28425,1.28454,1.28422,1.2845,33200000.0
2008-07-28 05:55:00,1.28474,1.28474,1.28438,1.28463,17000000.0
2008-07-28 05:56:00,1.28456,1.28472,1.28428,1.28437,18300000.0
2008-07-28 05:57:00,1.28447,1.28447,1.28422,1.28422,25400000.0
2008-07-28 05:58:00,1.2847,1.2848,1.2847,1.2847,17200000.0
2008-07-28 05:59:00,1.28429,1.28452,1.28399,1.2845,17200000.0
2008-07-28 06:00:00,1.28426,1.28426,1.28396,1.28396,26200000.0
2008-07-28 06:01:00,1.28413,1.28428,1.28411,1.28415,19600000.0
2008-07-28 06:02:00,1.28412,1.28438,1.28401,1.28401,24800000.0
2008-07-28 06:03:00,1.2844,1.2844,1.28408,1.28425,18400000.0
2008-07-28 06:04:00,1.28394,1.28394,1.28368,1.28368,25400000.0
2008-07-28 06:05:00,1.2846,1.2847,1.2846,1.2847,13600000.0
2008-07-28 06:06:00,1.28434,1.28452,1.28392,1.28435,13600000.0
2008-07-28 06:07:00,1.28413,1.28424,1.2841,1.2841,53300000.0
2008-07-28 06:08:00,1.2842,1.28437,1.2842,1.28431,4200000.0
2008-07-28 06:09:00,1.2848,1.2849,1.2847,1.2848,16000000.0
2008-07-28 06:10:00,1.28469,1.28487,1.28461,1.28469,16000000.0
2008-07-28 06:11:00,1.28453,1.28523,1.2845,1.28471,68800000.0
2008-07-28 06:12:00,1.2849,1.28504,1.28455,1.28455,13600000.0
2008-07-28 06:13:00,1.28475,1.28475,1.28438,1.28448,21000000.0
2008-07-28 06:14:00,1.28489,1.28503,1.28452,1.28498,18000000.0
2008-07-28 06:15:00,1.28461,1.28502,1.2845,1.28502,8000000.0
2008-07-28 06:16:00,1.28479,1.28497,1.28479,1.28496,6800000.0
2008-07-28 06:17:00,1.285,1.28501,1.28467,1.28497,12600000.0
2008-07-28 06:18:00,1.28511,1.28511,1.28475,1.28489,12000000.0
2008-07-28 06:19:00,1.28484,1.28502,1.28451,1.28451,5600000.0
2008-07-28 06:20:00,1.2852,1.2852,1.2852,1.2852,12200000.0
2008-07-28 06:21:00,1.2853,1.2853,1.2851,1.2852,12200000.0
2008-07-28 06:22:00,1.28465,1.28474,1.28457,1.28463,12200000.0
2008-07-28 06:23:00,1.28449,1.28487,1.28441,1.28455,19400000.0
2008-07-28 06:24:00,1.28461,1.28464,1.28424,1.28424,11800000.0
2008-07-28 06:25:00,1.28467,1.28467,1.28417,1.28432,88400000.0
2008-07-28 06:26:00,1.28386,1.28434,1.28386,1.28414,9000000.0
2008-07-28 06:27:00,1.2845,1.2845,1.2845,1.2845,16000000.0
2008-07-28 06:28:00,1.28424,1.28442,1.284,1.28426,16000000.0
2008-07-28 06:29:00,1.28425,1.2844,1.28407,1.28407,10800000.0
2008-07-28 06:30:00,1.28418,1.28434,1.28376,1.28426,22400000.0
2008-07-28 06:31:00,1.284,1.28408,1.28374,1.28381,17800000.0
2008-07-28 06:32:00,1.28387,1.28391,1.28364,1.28364,9800000.0
2008-07-28 06:33:00,1.28355,1.28386,1.28353,1.28358,38200000.0
2008-07-28 06:34:00,1.2835,1.2839,1.28346,1.28346,13000000.0
2008-07-28 06:35:00,1.28357,1.28405,1.28345,1.28345,13800000.0
2008-07-28 06:36:00,1.28377,1.28377,1.2832,1.28346,13800000.0
2008-07-28 06:37:00,1.2839,1.2839,1.2838,1.2838,10600000.0
2008-07-28 06:38:00,1.28347,1.28365,1.28338,1.28342,10600000.0
2008-07-28 06:39:00,1.28329,1.28334,1.28305,1.28334,13000000.0
2008-07-28 06:40:00,1.28323,1.28364,1.28313,1.28364,17400000.0
2008-07-28 06:41:00,1.28329,1.28329,1.28311,1.28311,11200000.0
2008-07-28 06:42:00,1.28371,1.28424,1.28371,1.28382,13400000.0
2008-07-28 06:43:00,1.28378,1.28415,1.28367,1.28385,8800000.0
2008-07-28 06:44:00,1.28367,1.28393,1.28367,1.2837,13600000.0
2008-07-28 06:45:00,1.28396,1.28396,1.28344,1.28344,6600000.0
2008-07-28 06:46:00,1.2839,1.2839,1.2839,1.2839,14800000.0
2008-07-28 06:47:00,1.28391,1.28399,1.28374,1.28386,14800000.0
2008-07-28 06:48:00,1.28402,1.28408,1.28352,1.28389,17400000.0
2008-07-28 06:49:00,1.28379,1.28422,1.28379,1.28401,11000000.0
2008-07-28 06:50:00,1.28363,1.28396,1.28363,1.28396,16000000.0
2008-07-28 06:51:00,1.28396,1.28404,1.28373,1.28402,12400000.0
2008-07-28 06:52:00,1.28383,1.28404,1.28375,1.28404,23000000.0
2008-07-28 06:53:00,1.2843,1.2843,1.2841,1.2843,14200000.0
2008-07-28 06:54:00,1.28391,1.28417,1.28363,1.2837,14200000.0
2008-07-28 06:56:00,1.28397,1.2841,1.28362,1.28362,10200000.0
2008-07-28 06:57:00,1.28386,1.28388,1.28372,1.28386,12200000.0
2008-07-28 06:59:00,1.28375,1.28408,1.28363,1.28375,6800000.0
2008-07-28 07:00:00,1.28393,1.28422,1.28393,1.28418,6800000.0
2008-07-28 07:01:00,1.28441,1.28453,1.28399,1.28449,29000000.0
2008-07-28 07:02:00,1.28451,1.28451,1.28401,1.2842,10400000.0
2008-07-28 07:03:00,1.28434,1.2844,1.28427,1.28435,9000000.0
2008-07-28 07:04:00,1.28463,1.28463,1.28438,1.28438,2000000.0
2008-07-28 07:05:00,1.28433,1.28473,1.28428,1.28456,14400000.0
2008-07-28 07:06:00,1.2848,1.285,1.2848,1.285,11000000.0
2008-07-28 07:07:00,1.2849,1.285,1.2849,1.2849,11000000.0
2008-07-28 07:08:00,1.28445,1.28486,1.28431,1.28431,11000000.0
2008-07-28 07:09:00,1.28408,1.2844,1.28375,1.28439,10000000.0
2008-07-28 07:10:00,1.28394,1.28417,1.28386,1.28386,17400000.0
2008-07-28 07:11:00,1.28394,1.28437,1.28377,1.28409,17400000.0
2008-07-28 07:12:00,1.28452,1.28487,1.28412,1.28412,66600000.0
2008-07-28 07:13:00,1.28451,1.28473,1.28419,1.2842,15600000.0
2008-07-28 07:14:00,1.285,1.285,1.285,1.285,12800000.0
2008-07-28 07:15:00,1.2849,1.2851,1.2849,1.285,12800000.0
2008-07-28 07:18:00,1.28453,1.28454,1.28443,1.28446,12800000.0
2008-07-28 07:20:00,1.285,1.285,1.285,1.285,11200000.0
2008-07-28 07:21:00,1.2849,1.285,1.2849,1.2849,11200000.0
2008-07-28 07:22:00,1.28448,1.28465,1.28448,1.28465,11200000.0
2008-07-28 07:23:00,1.28411,1.28455,1.28401,1.28429,10600000.0
2008-07-28 07:24:00,1.2847,1.2849,1.2847,1.2848,11000000.0
2008-07-28 07:25:00,1.28437,1.28457,1.28427,1.28438,11000000.0
2008-07-28 07:26:00,1.28479,1.28479,1.28417,1.28441,4600000.0
2008-07-28 07:27:00,1.28453,1.28453,1.28386,1.28419,14800000.0
2008-07-28 07:28:00,1.2844,1.2844,1.2841,1.2842,7200000.0
2008-07-28 07:29:00,1.28416,1.28416,1.28407,1.2841,7200000.0
2008-07-28 07:30:00,1.28409,1.28436,1.28409,1.28412,5800000.0
2008-07-28 07:31:00,1.28409,1.2842,1.28381,1.2842,14200000.0
2008-07-28 07:32:00,1.28404,1.28421,1.28375,1.28415,11400000.0
2008-07-28 07:33:00,1.28423,1.28423,1.28352,1.28412,15400000.0
2008-07-28 07:34:00,1.28426,1.28426,1.28382,1.28396,13400000.0
2008-07-28 07:35:00,1.28401,1.28412,1.28366,1.28406,9800000.0
2008-07-28 07:36:00,1.28405,1.28448,1.28405,1.28423,8800000.0
2008-07-28 07:37:00,1.28424,1.28436,1.28391,1.28391,19000000.0
2008-07-28 07:38:00,1.2838,1.28384,1.2838,1.28384,2000000.0
2008-07-28 07:39:00,1.28396,1.28431,1.28377,1.28411,21600000.0
2008-07-28 07:41:00,1.28376,1.28407,1.28364,1.28364,15600000.0
2008-07-28 07:42:00,1.28387,1.28401,1.28362,1.28382,16800000.0
2008-07-28 07:43:00,1.2837,1.28376,1.28358,1.28363,12000000.0
2008-07-28 07:44:00,1.28347,1.28433,1.28347,1.28358,12600000.0
2008-07-28 07:45:00,1.28348,1.28383,1.28318,1.28346,16000000.0
2008-07-28 07:46:00,1.283,1.28337,1.28288,1.28301,23600000.0
2008-07-28 07:47:00,1.28323,1.28346,1.28323,1.28331,7400000.0
2008-07-28 07:48:00,1.28361,1.28361,1.28318,1.28326,10400000.0
2008-07-28 07:49:00,1.28327,1.28361,1.28311,1.28361,12000000.0
2008-07-28 07:50:00,1.28324,1.28385,1.28249,1.28347,63400000.0
2008-07-28 07:51:00,1.28335,1.2834,1.28299,1.28299,8400000.0
2008-07-28 07:52:00,1.28311,1.28317,1.28304,1.28304,4400000.0
2008-07-28 07:53:00,1.28311,1.28336,1.28299,1.28336,13800000.0
2008-07-28 07:54:00,1.28341,1.28351,1.28323,1.28351,7800000.0
2008-07-28 07:55:00,1.28319,1.28319,1.28296,1.28309,8800000.0
2008-07-28 07:56:00,1.28316,1.28341,1.28301,1.28311,16400000.0
2008-07-28 07:57:00,1.28312,1.28352,1.28293,1.28352,19200000.0
2008-07-28 07:58:00,1.28392,1.28423,1.28361,1.28396,15600000.0
2008-07-28 07:59:00,1.284,1.284,1.284,1.284,7400000.0
2008-07-28 08:00:00,1.28368,1.28411,1.28325,1.28342,7400000.0
2008-07-28 08:01:00,1.2835,1.28393,1.28346,1.28389,18800000.0
2008-07-28 08:02:00,1.28391,1.28391,1.2835,1.28359,10600000.0
2008-07-28 08:03:00,1.28349,1.28362,1.28343,1.28359,50400000.0
2008-07-28 08:04:00,1.2836,1.28376,1.28324,1.28324,12000000.0
2008-07-28 08:05:00,1.28335,1.28366,1.28335,1.28366,22400000.0
2008-07-28 08:06:00,1.28349,1.28372,1.28323,1.28344,9400000.0
2008-07-28 08:07:00,1.28355,1.28384,1.28355,1.28375,9400000.0
2008-07-28 08:08:00,1.28442,1.28468,1.28406,1.28451,11800000.0
2008-07-28 08:09:00,1.28423,1.28441,1.28406,1.28406,7400000.0
2008-07-28 08:10:00,1.28401,1.28445,1.28401,1.28445,4200000.0
2008-07-28 08:11:00,1.28425,1.28463,1.28425,1.2845,18000000.0
2008-07-28 08:12:00,1.28475,1.28475,1.28449,1.28473,18200000.0
2008-07-28 08:13:00,1.28454,1.28504,1.28454,1.28478,11400000.0
2008-07-28 08:14:00,1.28461,1.28467,1.28432,1.28446,13200000.0
2008-07-28 08:15:00,1.28454,1.28503,1.28454,1.28454,20000000.0
2008-07-28 08:16:00,1.28473,1.2851,1.28455,1.28455,10400000.0
2008-07-28 08:17:00,1.28437,1.28437,1.28376,1.28376,5200000.0
2008-07-28 08:18:00,1.28397,1.28432,1.28381,1.28381,12800000.0
2008-07-28 08:19:00,1.28414,1.28436,1.28397,1.28412,23800000.0
2008-07-28 08:20:00,1.28399,1.28439,1.28388,1.28404,22200000.0
2008-07-28 08:21:00,1.28439,1.28439,1.28367,1.28398,12200000.0
2008-07-28 08:22:00,1.28381,1.28465,1.28381,1.28416,14000000.0
2008-07-28 08:23:00,1.28443,1.28453,1.28411,1.28421,18000000.0
2008-07-28 08:24:00,1.28437,1.28445,1.28437,1.28444,4800000.0
2008-07-28 08:25:00,1.28448,1.28513,1.28448,1.28472,15400000.0
2008-07-28 08:26:00,1.285,1.28531,1.28445,1.28502,60600000.0
2008-07-28 08:27:00,1.2847,1.2852,1.28413,1.2852,67800000.0
2008-07-28 08:28:00,1.28502,1.28554,1.28477,1.28499,43400000.0
2008-07-28 08:29:00,1.28462,1.28501,1.28458,1.28475,25400000.0
2008-07-28 08:30:00,1.2847,1.28494,1.2847,1.28474,50200000.0
2008-07-28 08:31:00,1.28484,1.28515,1.28474,1.28496,16600000.0
2008-07-28 08:32:00,1.28519,1.28519,1.28496,1.28516,8400000.0
2008-07-28 08:33:00,1.28476,1.285,1.28449,1.285,10000000.0
2008-07-28 08:34:00,1.28501,1.28501,1.28455,1.28455,8400000.0
2008-07-28 08:35:00,1.28476,1.28477,1.28439,1.28477,4600000.0
2008-07-28 08:36:00,1.28465,1.28465,1.28415,1.28432,12400000.0
2008-07-28 08:37:00,1.28433,1.28463,1.28433,1.28444,18200000.0
2008-07-28 08:38:00,1.2844,1.28449,1.28413,1.28446,9800000.0
2008-07-28 08:39:00,1.28406,1.28461,1.284,1.28401,11200000.0
2008-07-28 08:40:00,1.28396,1.28415,1.28388,1.28389,6200000.0
2008-07-28 08:41:00,1.28367,1.28439,1.28344,1.28428,6200000.0
2008-07-28 08:42:00,1.28436,1.2844,1.28387,1.28387,14400000.0
2008-07-28 08:43:00,1.28425,1.28446,1.28393,1.28436,19600000.0
2008-07-28 08:44:00,1.28388,1.28388,1.28355,1.2836,41200000.0
2008-07-28 08:45:00,1.28374,1.28388,1.2835,1.2835,65800000.0
2008-07-28 08:46:00,1.284,1.2841,1.2839,1.284,56800000.0
2008-07-28 08:47:00,1.28323,1.28345,1.28323,1.28338,56800000.0
2008-07-28 08:48:00,1.28332,1.28358,1.28302,1.28318,86200000.0
2008-07-28 08:49:00,1.28335,1.28339,1.28288,1.28339,23200000.0
2008-07-28 08:50:00,1.28348,1.28397,1.28342,1.28397,9400000.0
2008-07-28 08:51:00,1.28363,1.284,1.28351,1.284,65200000.0
2008-07-28 08:52:00,1.28382,1.28436,1.28382,1.28436,53000000.0
2008-07-28 08:53:00,1.28421,1.28424,1.28367,1.28371,113300000.0
2008-07-28 08:54:00,1.28378,1.28423,1.28365,1.28413,12400000.0
2008-07-28 08:55:00,1.28393,1.28453,1.28393,1.28445,8400000.0
2008-07-28 08:56:00,1.28444,1.28484,1.28425,1.28443,12200000.0
2008-07-28 08:57:00,1.2849,1.2849,1.2848,1.2848,11000000.0
2008-07-28 08:58:00,1.28414,1.28454,1.28414,1.28442,11000000.0
2008-07-28 08:59:00,1.28448,1.28518,1.28448,1.28478,138000000.0
2008-07-28 09:00:00,1.28458,1.28464,1.28417,1.28431,115400000.0
2008-07-28 09:01:00,1.28446,1.28451,1.28427,1.28427,21800000.0
2008-07-28 09:02:00,1.28463,1.28466,1.28397,1.28414,10800000.0
2008-07-28 09:03:00,1.2847,1.2847,1.2847,1.2847,5800000.0
2008-07-28 09:04:00,1.28435,1.28457,1.28398,1.28457,5800000.0
2008-07-28 09:05:00,1.28484,1.28484,1.28457,1.2846,9800000.0
2008-07-28 09:06:00,1.28473,1.28484,1.28473,1.28481,9800000.0
2008-07-28 09:07:00,1.28439,1.28475,1.28413,1.28428,16000000.0
2008-07-28 09:08:00,1.28448,1.28448,1.28413,1.28442,13200000.0
2008-07-28 09:09:00,1.28451,1.28478,1.28451,1.28455,10600000.0
2008-07-28 09:10:00,1.2849,1.2851,1.2849,1.2851,6800000.0
2008-07-28 09:11:00,1.285,1.2851,1.2849,1.285,6800000.0
2008-07-28 09:12:00,1.2846,1.28502,1.2846,1.28502,6800000.0
2008-07-28 09:13:00,1.28496,1.28496,1.28458,1.28479,6800000.0
2008-07-28 09:14:00,1.28503,1.28503,1.28447,1.28466,13800000.0
2008-07-28 09:15:00,1.28443,1.28443,1.2844,1.2844,2600000.0
2008-07-28 09:16:00,1.28459,1.28459,1.28441,1.28441,9800000.0
2008-07-28 09:17:00,1.28423,1.2845,1.28423,1.28436,12200000.0
2008-07-28 09:18:00,1.28456,1.28475,1.28399,1.28453,28000000.0
2008-07-28 09:19:00,1.28413,1.28424,1.28391,1.28424,9600000.0
2008-07-28 09:20:00,1.28398,1.28423,1.28388,1.28388,11200000.0
2008-07-28 09:21:00,1.28405,1.28405,1.28376,1.2838,12000000.0
2008-07-28 09:22:00,1.28356,1.28406,1.28346,1.28406,19700000.0
2008-07-28 09:23:00,1.28381,1.28398,1.28373,1.28373,11800000.0
2008-07-28 09:24:00,1.2841,1.2843,1.2841,1.2843,13200000.0
2008-07-28 09:25:00,1.28388,1.28427,1.28388,1.28412,13200000.0
2008-07-28 09:26:00,1.28473,1.28473,1.28376,1.28389,12400000.0
2008-07-28 09:27:00,1.28415,1.28429,1.28386,1.28404,11400000.0
2008-07-28 09:28:00,1.28405,1.28424,1.28387,1.28387,4800000.0
2008-07-28 09:29:00,1.2839,1.28423,1.28387,1.28396,10000000.0
2008-07-28 09:30:00,1.28439,1.28446,1.28395,1.2841,6600000.0
2008-07-28 09:31:00,1.2841,1.2841,1.28391,1.28393,5800000.0
2008-07-28 09:32:00,1.2841,1.28421,1.28403,1.28421,22000000.0
2008-07-28 09:33:00,1.28418,1.28418,1.28416,1.28416,3400000.0
2008-07-28 09:34:00,1.28384,1.28439,1.28384,1.28425,13200000.0
2008-07-28 09:35:00,1.28438,1.28441,1.28422,1.28422,3000000.0
2008-07-28 09:36:00,1.28463,1.28468,1.28363,1.28456,69600000.0
2008-07-28 09:37:00,1.28427,1.28427,1.28304,1.28377,124100000.0
2008-07-28 09:38:00,1.28353,1.28415,1.28327,1.28339,60200000.0
2008-07-28 09:39:00,1.2839,1.2841,1.2839,1.284,11400000.0
2008-07-28 09:40:00,1.28363,1.28372,1.28329,1.28359,11400000.0
2008-07-28 09:41:00,1.28301,1.28362,1.28301,1.28324,5800000.0
2008-07-28 09:42:00,1.28321,1.28322,1.28317,1.28322,8200000.0
2008-07-28 09:43:00,1.2839,1.284,1.2838,1.2839,8800000.0
2008-07-28 09:44:00,1.28354,1.28391,1.28333,1.28355,8800000.0
2008-07-28 09:45:00,1.28319,1.28369,1.28319,1.28347,9600000.0
2008-07-28 09:46:00,1.28339,1.28395,1.2832,1.28395,128600000.0
2008-07-28 09:47:00,1.28403,1.28403,1.28337,1.28344,14000000.0
2008-07-28 09:48:00,1.28351,1.28358,1.28329,1.28332,10600000.0
2008-07-28 09:49:00,1.28372,1.28423,1.2835,1.2836,101800000.0
2008-07-28 09:50:00,1.28376,1.28376,1.28321,1.28325,18800000.0
2008-07-28 09:51:00,1.2834,1.28374,1.28313,1.28364,26200000.0
2008-07-28 09:52:00,1.2837,1.2837,1.28333,1.28365,18200000.0
2008-07-28 09:53:00,1.28367,1.28421,1.28367,1.28421,31600000.0
2008-07-28 09:54:00,1.28408,1.28422,1.28395,1.284,11600000.0
2008-07-28 09:55:00,1.28393,1.28393,1.28316,1.28355,9800000.0
2008-07-28 09:56:00,1.28375,1.28414,1.28357,1.28366,107800000.0
2008-07-28 09:57:00,1.28392,1.28417,1.28384,1.28404,84600000.0
2008-07-28 09:58:00,1.2842,1.28433,1.28403,1.28432,64400000.0
2008-07-28 09:59:00,1.28398,1.28408,1.28372,1.28385,86600000.0
2008-07-28 10:00:00,1.28398,1.28403,1.28368,1.28387,103200000.0
2008-07-28 10:01:00,1.28412,1.28419,1.28374,1.28374,20600000.0
2008-07-28 10:02:00,1.28434,1.28446,1.28384,1.28412,105200000.0
2008-07-28 10:03:00,1.28404,1.28482,1.28394,1.28402,113800000.0
2008-07-28 10:04:00,1.28395,1.28411,1.28389,1.28403,15400000.0
2008-07-28 10:05:00,1.2845,1.2846,1.2845,1.2845,54200000.0
2008-07-28 10:06:00,1.28421,1.28466,1.28404,1.28457,54200000.0
2008-07-28 10:07:00,1.2844,1.2844,1.2844,1.2844,80200000.0
2008-07-28 10:08:00,1.28413,1.28438,1.2841,1.28412,80200000.0
2008-07-28 10:09:00,1.28391,1.28425,1.28391,1.28416,14800000.0
2008-07-28 10:10:00,1.28412,1.28428,1.28397,1.28419,61000000.0
2008-07-28 10:11:00,1.28413,1.28423,1.28383,1.28389,67600000.0
2008-07-28 10:12:00,1.28359,1.28383,1.2835,1.28363,51600000.0
2008-07-28 10:13:00,1.28354,1.28377,1.2832,1.28326,13200000.0
2008-07-28 10:14:00,1.28329,1.28344,1.28325,1.28339,24400000.0
2008-07-28 10:15:00,1.2834,1.2834,1.28311,1.28323,52000000.0
2008-07-28 10:16:00,1.28315,1.28378,1.28315,1.28364,31400000.0
2008-07-28 10:17:00,1.28391,1.28416,1.28379,1.28385,79700000.0
2008-07-28 10:18:00,1.28395,1.28442,1.28395,1.28416,68400000.0
2008-07-28 10:19:00,1.28416,1.28457,1.28405,1.28413,23400000.0
2008-07-28 10:20:00,1.28397,1.28446,1.28397,1.28442,19800000.0
2008-07-28 10:21:00,1.28447,1.28477,1.28447,1.28461,57200000.0
2008-07-28 10:22:00,1.28467,1.28496,1.28443,1.28443,79800000.0
2008-07-28 10:23:00,1.28449,1.28468,1.28426,1.28429,45000000.0
2008-07-28 10:24:00,1.28439,1.28499,1.28438,1.28491,72200000.0
2008-07-28 10:25:00,1.28482,1.28499,1.28444,1.28497,96800000.0
2008-07-28 10:26:00,1.28466,1.2848,1.28434,1.28441,118000000.0
2008-07-28 10:27:00,1.28437,1.28492,1.28434,1.28489,87400000.0
2008-07-28 10:28:00,1.2847,1.2848,1.2847,1.2847,6400000.0
2008-07-28 10:29:00,1.28434,1.28435,1.28376,1.28376,6400000.0
2008-07-28 10:30:00,1.2843,1.2845,1.28383,1.28431,124800000.0
2008-07-28 10:31:00,1.28453,1.28527,1.28445,1.285,103200000.0
2008-07-28 10:32:00,1.28478,1.28506,1.28473,1.28482,72400000.0
2008-07-28 10:33:00,1.28494,1.2853,1.28453,1.28464,110700000.0
2008-07-28 10:34:00,1.28457,1.28525,1.28428,1.28444,101400000.0
2008-07-28 10:36:00,1.28489,1.28489,1.28441,1.28441,5200000.0
2008-07-28 10:37:00,1.28446,1.2846,1.28415,1.28415,7000000.0
2008-07-28 10:38:00,1.28418,1.28457,1.28411,1.28412,95600000.0
2008-07-28 10:39:00,1.2846,1.2847,1.2846,1.2847,16600000.0
2008-07-28 10:40:00,1.28441,1.28441,1.28401,1.28415,16600000.0
2008-07-28 10:41:00,1.28453,1.28475,1.28439,1.28446,116200000.0
2008-07-28 10:42:00,1.28424,1.28478,1.28402,1.28438,114800000.0
2008-07-28 10:43:00,1.28461,1.28465,1.28379,1.28379,18800000.0
2008-07-28 10:44:00,1.28429,1.28471,1.2842,1.28459,118200000.0
2008-07-28 10:45:00,1.285,1.285,1.2849,1.285,42000000.0
2008-07-28 10:46:00,1.28453,1.28482,1.2845,1.28453,42000000.0
2008-07-28 10:47:00,1.28475,1.28506,1.28458,1.28498,108600000.0
2008-07-28 10:48:00,1.2851,1.28526,1.28478,1.28509,54800000.0
2008-07-28 10:49:00,1.28509,1.28542,1.28499,1.28499,88200000.0
2008-07-28 10:50:00,1.28528,1.28552,1.28512,1.28513,16600000.0
2008-07-28 10:51:00,1.2852,1.28527,1.28507,1.28527,10600000.0
2008-07-28 10:52:00,1.28529,1.28558,1.28482,1.28495,126800000.0
2008-07-28 10:53:00,1.28521,1.28542,1.28506,1.28506,85200000.0
2008-07-28 10:54:00,1.28506,1.28546,1.28493,1.28512,95500000.0
2008-07-28 10:55:00,1.2856,1.2856,1.2855,1.2855,104800000.0
2008-07-28 10:56:00,1.28523,1.2855,1.28505,1.28528,104800000.0
2008-07-28 10:57:00,1.28514,1.2854,1.28483,1.28513,14400000.0
2008-07-28 10:58:00,1.28509,1.28555,1.28505,1.28526,11400000.0
2008-07-28 10:59:00,1.28569,1.28596,1.28527,1.28596,122200000.0
2008-07-28 11:00:00,1.28539,1.28595,1.28524,1.28525,132800000.0
2008-07-28 11:01:00,1.28502,1.28524,1.28484,1.28484,85000000.0
2008-07-28 11:02:00,1.28486,1.28511,1.28483,1.2849,87000000.0
2008-07-28 11:03:00,1.285,1.28546,1.285,1.28508,17200000.0
2008-07-28 11:05:00,1.28526,1.28595,1.28524,1.28595,44800000.0
2008-07-28 11:06:00,1.2858,1.28584,1.28537,1.28539,54400000.0
2008-07-28 11:07:00,1.28514,1.2854,1.2851,1.28518,78700000.0
2008-07-28 11:08:00,1.28513,1.28519,1.28473,1.28497,13000000.0
2008-07-28 11:09:00,1.28515,1.28521,1.28482,1.28513,52200000.0
2008-07-28 11:10:00,1.28521,1.28534,1.28517,1.28523,39600000.0
2008-07-28 11:11:00,1.28504,1.28516,1.28498,1.28516,11800000.0
2008-07-28 11:12:00,1.28564,1.28593,1.28558,1.28558,12400000.0
2008-07-28 11:13:00,1.28582,1.28621,1.28576,1.2862,43400000.0
2008-07-28 11:14:00,1.28598,1.28653,1.28595,1.28595,9800000.0
2008-07-28 11:15:00,1.28595,1.28641,1.2859,1.2859,18600000.0
2008-07-28 11:16:00,1.28588,1.28614,1.28583,1.28614,15400000.0
2008-07-28 11:17:00,1.28604,1.2862,1.28593,1.28607,51400000.0
2008-07-28 11:18:00,1.28625,1.28642,1.286,1.28608,10600000.0
2008-07-28 11:19:00,1.28593,1.28622,1.28593,1.28614,31600000.0
2008-07-28 11:20:00,1.2864,1.2865,1.2863,1.2864,90400000.0
2008-07-28 11:21:00,1.28636,1.28671,1.2862,1.28639,90400000.0
2008-07-28 11:22:00,1.28649,1.28654,1.28649,1.28654,6500000.0
2008-07-28 11:23:00,1.28651,1.28663,1.2864,1.28654,84000000.0
2008-07-28 11:24:00,1.28653,1.28677,1.28653,1.28666,57400000.0
2008-07-28 11:25:00,1.28656,1.28738,1.28652,1.28738,101200000.0
2008-07-28 11:26:00,1.28686,1.28731,1.28686,1.28702,23600000.0
2008-07-28 11:27:00,1.28731,1.2874,1.28661,1.28678,16400000.0
2008-07-28 11:28:00,1.2868,1.28731,1.28651,1.28677,10000000.0
2008-07-28 11:29:00,1.28676,1.28691,1.28663,1.28691,9800000.0
2008-07-28 11:30:00,1.28655,1.28699,1.2865,1.28683,11600000.0
2008-07-28 11:31:00,1.28708,1.28708,1.28667,1.2869,11200000.0
2008-07-28 11:32:00,1.28687,1.28712,1.28659,1.28664,87000000.0
2008-07-28 11:33:00,1.2866,1.28693,1.28634,1.28672,27000000.0
2008-07-28 11:34:00,1.2865,1.2865,1.28627,1.2863,18800000.0
2008-07-28 11:35:00,1.28632,1.28647,1.28622,1.28642,58200000.0
2008-07-28 11:36:00,1.28626,1.28653,1.28598,1.28635,72000000.0
2008-07-28 11:37:00,1.28608,1.2867,1.28606,1.28631,114000000.0
2008-07-28 11:38:00,1.2864,1.2866,1.2864,1.2864,28000000.0
2008-07-28 11:39:00,1.28624,1.28624,1.28587,1.28592,28000000.0
2008-07-28 11:40:00,1.28607,1.28629,1.28557,1.28617,41000000.0
2008-07-28 11:41:00,1.28606,1.28631,1.28599,1.28601,110600000.0
2008-07-28 11:42:00,1.28603,1.28631,1.28602,1.28612,66600000.0
2008-07-28 11:43:00,1.28617,1.28617,1.28604,1.2861,37800000.0
2008-07-28 11:44:00,1.28584,1.28607,1.28584,1.28604,71200000.0
2008-07-28 11:45:00,1.28607,1.2863,1.28601,1.28607,88800000.0
2008-07-28 11:46:00,1.28611,1.28631,1.28599,1.28614,25200000.0
2008-07-28 11:47:00,1.28636,1.28664,1.28615,1.28615,15000000.0
2008-07-28 11:48:00,1.287,1.287,1.2868,1.2868,55400000.0
2008-07-28 11:49:00,1.28652,1.28705,1.28638,1.2868,55400000.0
2008-07-28 11:50:00,1.28702,1.2873,1.28675,1.28693,20200000.0
2008-07-28 11:51:00,1.28704,1.28711,1.28692,1.28709,61800000.0
2008-07-28 11:52:00,1.28713,1.28724,1.28684,1.28698,79000000.0
2008-07-28 11:53:00,1.28694,1.28699,1.28653,1.28665,129200000.0
2008-07-28 11:54:00,1.28693,1.28704,1.28674,1.28701,117100000.0
2008-07-28 11:55:00,1.28691,1.28734,1.28686,1.28689,87400000.0
2008-07-28 11:56:00,1.28688,1.28707,1.28669,1.28672,81200000.0
2008-07-28 11:57:00,1.28684,1.28707,1.28648,1.28665,85400000.0
2008-07-28 11:58:00,1.28692,1.28692,1.28641,1.28663,16000000.0
2008-07-28 11:59:00,1.28689,1.28721,1.28678,1.287,95700000.0
2008-07-28 12:00:00,1.28671,1.28719,1.28671,1.28711,119200000.0
2008-07-28 12:01:00,1.28704,1.28735,1.28676,1.28735,116000000.0
2008-07-28 12:02:00,1.28746,1.28746,1.28706,1.28716,45400000.0
2008-07-28 12:03:00,1.28727,1.28727,1.28681,1.28693,100200000.0
2008-07-28 12:04:00,1.28702,1.28722,1.28685,1.28687,61600000.0
2008-07-28 12:05:00,1.28691,1.28708,1.2868,1.28696,48400000.0
2008-07-28 12:06:00,1.28705,1.28748,1.28695,1.28707,95800000.0
2008-07-28 12:07:00,1.28726,1.28737,1.28699,1.28699,11800000.0
2008-07-28 12:08:00,1.28718,1.28773,1.28707,1.28716,15000000.0
2008-07-28 12:09:00,1.28704,1.28742,1.28704,1.28704,18000000.0
2008-07-28 12:10:00,1.28689,1.28689,1.28665,1.28669,59800000.0
2008-07-28 12:11:00,1.2867,1.28693,1.28662,1.28666,115200000.0
2008-07-28 12:12:00,1.28674,1.28729,1.28669,1.28683,125800000.0
2008-07-28 12:13:00,1.28696,1.28696,1.28645,1.28695,11600000.0
2008-07-28 12:14:00,1.28651,1.28673,1.28643,1.28661,85600000.0
2008-07-28 12:15:00,1.28674,1.28713,1.28659,1.28705,100000000.0
2008-07-28 12:16:00,1.28723,1.28724,1.28678,1.28681,101800000.0
2008-07-28 12:18:00,1.28679,1.28721,1.28671,1.28677,16600000.0
2008-07-28 12:19:00,1.28669,1.28703,1.28666,1.2868,102400000.0
2008-07-28 12:20:00,1.28692,1.28703,1.28645,1.28645,18400000.0
2008-07-28 12:21:00,1.28698,1.28698,1.28602,1.28658,10000000.0
2008-07-28 12:22:00,1.28644,1.28694,1.28635,1.28694,140800000.0
2008-07-28 12:23:00,1.28696,1.2872,1.28678,1.2872,19400000.0
2008-07-28 12:24:00,1.2873,1.2874,1.2873,1.2874,6000000.0
2008-07-28 12:25:00,1.28716,1.28716,1.28686,1.28686,6000000.0
2008-07-28 12:26:00,1.28733,1.28733,1.287,1.28714,118600000.0
2008-07-28 12:27:00,1.28697,1.28706,1.28678,1.28678,15600000.0
2008-07-28 12:28:00,1.28651,1.28657,1.28625,1.28625,56000000.0
2008-07-28 12:29:00,1.28622,1.28622,1.28586,1.28611,13200000.0
2008-07-28 12:30:00,1.28616,1.28636,1.28588,1.28636,13400000.0
2008-07-28 12:31:00,1.28619,1.28648,1.28608,1.28641,100400000.0
2008-07-28 12:32:00,1.2865,1.2865,1.28621,1.28639,6800000.0
2008-07-28 12:33:00,1.28666,1.28683,1.28624,1.28645,9600000.0
2008-07-28 12:34:00,1.28702,1.28713,1.28666,1.28713,20000000.0
2008-07-28 12:35:00,1.28661,1.2871,1.28624,1.2864,13200000.0
2008-07-28 12:36:00,1.28664,1.28691,1.28656,1.28665,73000000.0
2008-07-28 12:37:00,1.28676,1.28723,1.28676,1.28683,27200000.0
2008-07-28 12:38:00,1.2864,1.28668,1.2864,1.28659,9800000.0
2008-07-28 12:39:00,1.28711,1.28725,1.28676,1.2869,120200000.0
2008-07-28 12:40:00,1.28659,1.28678,1.28638,1.28678,20600000.0
2008-07-28 12:41:00,1.28668,1.28712,1.28668,1.28692,86000000.0
2008-07-28 12:42:00,1.2865,1.28685,1.28641,1.2866,78100000.0
2008-07-28 12:43:00,1.28638,1.28679,1.28638,1.28638,15200000.0
2008-07-28 12:44:00,1.28626,1.28635,1.28566,1.28575,62200000.0
2008-07-28 12:45:00,1.28588,1.28673,1.28588,1.28624,91600000.0
2008-07-28 12:46:00,1.28622,1.28653,1.28618,1.28623,92200000.0
2008-07-28 12:47:00,1.28642,1.2865,1.28609,1.2865,6200000.0
2008-07-28 12:48:00,1.28647,1.2868,1.28639,1.28645,61800000.0
2008-07-28 12:49:00,1.28653,1.28661,1.28611,1.28643,33400000.0
2008-07-28 12:50:00,1.28628,1.2868,1.28628,1.28649,20800000.0
2008-07-28 12:51:00,1.28643,1.28651,1.28625,1.28625,11000000.0
2008-07-28 12:52:00,1.28631,1.28666,1.28631,1.2865,41200000.0
2008-07-28 12:53:00,1.287,1.287,1.2869,1.2869,2600000.0
2008-07-28 12:54:00,1.2863,1.2863,1.28624,1.28624,2600000.0
2008-07-28 12:55:00,1.2868,1.2868,1.2866,1.2866,17200000.0
2008-07-28 12:56:00,1.2866,1.28682,1.28619,1.28635,17200000.0
2008-07-28 12:57:00,1.28639,1.28684,1.28618,1.28644,20800000.0
2008-07-28 12:58:00,1.28684,1.28684,1.28652,1.28675,22000000.0
2008-07-28 12:59:00,1.28647,1.28668,1.28601,1.28647,16800000.0
2008-07-28 13:00:00,1.28618,1.2865,1.28618,1.28638,53200000.0
2008-07-28 13:01:00,1.2869,1.2869,1.2868,1.2869,10800000.0
2008-07-28 13:02:00,1.28644,1.28678,1.28642,1.28667,10800000.0
2008-07-28 13:03:00,1.28635,1.28635,1.28602,1.28602,7400000.0
2008-07-28 13:04:00,1.28622,1.28625,1.2858,1.28625,26400000.0
2008-07-28 13:05:00,1.2866,1.2867,1.2865,1.2867,92100000.0
2008-07-28 13:06:00,1.28608,1.28638,1.28605,1.28617,92100000.0
2008-07-28 13:07:00,1.28613,1.28643,1.28598,1.28598,35800000.0
2008-07-28 13:08:00,1.28578,1.28587,1.28566,1.28581,46800000.0
2008-07-28 13:09:00,1.28563,1.28603,1.28542,1.28547,23800000.0
2008-07-28 13:10:00,1.28561,1.28622,1.28531,1.28557,101400000.0
2008-07-28 13:11:00,1.28553,1.28553,1.28526,1.28526,81800000.0
2008-07-28 13:12:00,1.2853,1.28578,1.2853,1.28578,24400000.0
2008-07-28 13:13:00,1.28601,1.28608,1.28578,1.28578,12000000.0
2008-07-28 13:14:00,1.28548,1.28588,1.28544,1.28573,20000000.0
2008-07-28 13:15:00,1.28585,1.28603,1.28555,1.28603,16400000.0
2008-07-28 13:16:00,1.28579,1.28614,1.2857,1.28579,52400000.0
2008-07-28 13:17:00,1.28531,1.28584,1.28529,1.28559,25200000.0
2008-07-28 13:18:00,1.28549,1.28597,1.28535,1.28549,71800000.0
2008-07-28 13:19:00,1.28552,1.28552,1.28514,1.28514,8000000.0
2008-07-28 13:20:00,1.28554,1.28561,1.28502,1.28541,12200000.0
2008-07-28 13:21:00,1.28559,1.28625,1.28559,1.28625,33000000.0
2008-07-28 13:22:00,1.28608,1.2865,1.28608,1.28647,12200000.0
2008-07-28 13:23:00,1.28657,1.28726,1.28657,1.28672,38400000.0
2008-07-28 13:24:00,1.28662,1.28674,1.28638,1.28645,16800000.0
2008-07-28 13:25:00,1.28629,1.28662,1.2862,1.28623,67000000.0
2008-07-28 13:26:00,1.28623,1.28689,1.28621,1.28621,16400000.0
2008-07-28 13:27:00,1.28618,1.28667,1.286,1.28667,17400000.0
2008-07-28 13:28:00,1.2865,1.2866,1.2863,1.2863,44800000.0
2008-07-28 13:29:00,1.28592,1.28602,1.28584,1.28584,44800000.0
2008-07-28 13:30:00,1.2859,1.28602,1.28585,1.28595,46400000.0
2008-07-28 13:31:00,1.28593,1.28593,1.28567,1.28567,2000000.0
2008-07-28 13:32:00,1.2859,1.28607,1.28564,1.28564,56800000.0
2008-07-28 13:33:00,1.28556,1.28621,1.28556,1.28594,10600000.0
2008-07-28 13:34:00,1.28606,1.28694,1.28606,1.28626,30000000.0
2008-07-28 13:35:00,1.28577,1.28629,1.28577,1.28615,4800000.0
2008-07-28 13:36:00,1.28596,1.28618,1.28596,1.28618,9400000.0
2008-07-28 13:37:00,1.28608,1.28608,1.28585,1.28585,6800000.0
2008-07-28 13:38:00,1.28566,1.28601,1.28566,1.28567,10800000.0
2008-07-28 13:39:00,1.28602,1.28602,1.28564,1.28567,37200000.0
2008-07-28 13:40:00,1.28605,1.28635,1.28582,1.286,50700000.0
2008-07-28 13:41:00,1.28603,1.28631,1.28577,1.28595,11400000.0
2008-07-28 13:42:00,1.28548,1.28549,1.28526,1.28526,12600000.0
2008-07-28 13:43:00,1.28529,1.28571,1.28516,1.28516,10600000.0
2008-07-28 13:44:00,1.28521,1.28548,1.285,1.28529,11600000.0
2008-07-28 13:45:00,1.28533,1.28533,1.28492,1.28495,17000000.0
2008-07-28 13:46:00,1.28511,1.28535,1.28511,1.28535,24200000.0
2008-07-28 13:47:00,1.28564,1.28566,1.28536,1.28558,18000000.0
2008-07-28 13:48:00,1.28561,1.28561,1.28535,1.28551,28900000.0
2008-07-28 13:49:00,1.28534,1.28556,1.28534,1.28542,38000000.0
2008-07-28 13:50:00,1.28528,1.28528,1.28466,1.28513,7400000.0
2008-07-28 13:51:00,1.28476,1.28497,1.28454,1.28484,29600000.0
2008-07-28 13:52:00,1.28484,1.28504,1.28483,1.28501,10200000.0
2008-07-28 13:53:00,1.28492,1.28492,1.28479,1.2849,24400000.0
2008-07-28 13:54:00,1.2853,1.2854,1.2853,1.2854,35800000.0
2008-07-28 13:55:00,1.28504,1.28534,1.28504,1.2852,35800000.0
2008-07-28 13:56:00,1.2852,1.2852,1.28484,1.28484,34600000.0
2008-07-28 13:57:00,1.28467,1.28514,1.28467,1.28514,9000000.0
2008-07-28 13:58:00,1.28518,1.28518,1.28482,1.2851,16200000.0
2008-07-28 13:59:00,1.28527,1.28529,1.28486,1.28506,39600000.0
2008-07-28 14:00:00,1.28487,1.2849,1.28452,1.28464,71400000.0
2008-07-28 14:01:00,1.28502,1.28541,1.28501,1.28521,87700000.0
2008-07-28 14:02:00,1.2852,1.2854,1.2852,1.2853,19800000.0
2008-07-28 14:03:00,1.28467,1.28509,1.28447,1.2845,19800000.0
2008-07-28 14:04:00,1.2851,1.2851,1.28439,1.28448,20600000.0
2008-07-28 14:05:00,1.28458,1.28505,1.28458,1.28469,11800000.0
2008-07-28 14:06:00,1.28489,1.28499,1.28436,1.28443,7400000.0
2008-07-28 14:07:00,1.2842,1.28475,1.2842,1.28462,12000000.0
2008-07-28 14:08:00,1.28452,1.28479,1.28452,1.28458,57600000.0
2008-07-28 14:09:00,1.28463,1.28496,1.28463,1.28492,5600000.0
2008-07-28 14:10:00,1.28506,1.28507,1.28476,1.28504,7400000.0
2008-07-28 14:11:00,1.28496,1.28528,1.28492,1.285,16600000.0
2008-07-28 14:12:00,1.28487,1.28528,1.2845,1.2845,10400000.0
2008-07-28 14:13:00,1.28468,1.28477,1.28451,1.28451,31200000.0
2008-07-28 14:14:00,1.2848,1.2849,1.2847,1.2848,29200000.0
2008-07-28 14:15:00,1.28474,1.28494,1.28442,1.28448,29200000.0
2008-07-28 14:16:00,1.28455,1.28483,1.2842,1.28436,46000000.0
2008-07-28 14:17:00,1.2848,1.2849,1.2847,1.2849,25000000.0
2008-07-28 14:18:00,1.28462,1.28495,1.28445,1.28495,25000000.0
2008-07-28 14:19:00,1.28489,1.28508,1.28474,1.28491,18000000.0
2008-07-28 14:20:00,1.28541,1.28541,1.28489,1.28489,11200000.0
2008-07-28 14:21:00,1.2851,1.2852,1.285,1.2852,25800000.0
2008-07-28 14:22:00,1.2853,1.2853,1.28492,1.28507,25800000.0
2008-07-28 14:23:00,1.28483,1.28521,1.28454,1.28461,17200000.0
2008-07-28 14:24:00,1.2849,1.2849,1.2848,1.2848,8800000.0
2008-07-28 14:25:00,1.28461,1.28477,1.28392,1.28477,8800000.0
2008-07-28 14:26:00,1.2849,1.2851,1.2849,1.285,43400000.0
2008-07-28 14:27:00,1.28454,1.28492,1.28434,1.28492,43400000.0
2008-07-28 14:28:00,1.28436,1.28483,1.28436,1.28458,9400000.0
2008-07-28 14:29:00,1.28465,1.28514,1.28465,1.28512,41600000.0
2008-07-28 14:30:00,1.2848,1.2849,1.2848,1.2848,74600000.0
2008-07-28 14:31:00,1.28445,1.28464,1.28439,1.28443,74600000.0
2008-07-28 14:32:00,1.28439,1.28472,1.28424,1.28424,44800000.0
2008-07-28 14:33:00,1.28431,1.28447,1.2841,1.28447,5800000.0
2008-07-28 14:34:00,1.28401,1.28419,1.28401,1.28404,27800000.0
2008-07-28 14:35:00,1.28445,1.2846,1.28427,1.28427,11000000.0
2008-07-28 14:36:00,1.28455,1.28479,1.28407,1.28465,20400000.0
2008-07-28 14:37:00,1.28436,1.28478,1.28421,1.28434,13400000.0
2008-07-28 14:38:00,1.28438,1.28455,1.28438,1.28445,40000000.0
2008-07-28 14:39:00,1.28427,1.28479,1.28427,1.28435,59200000.0
2008-07-28 14:40:00,1.2841,1.28427,1.28355,1.28355,16400000.0
2008-07-28 14:41:00,1.28391,1.28448,1.28391,1.28432,16400000.0
2008-07-28 14:42:00,1.28421,1.28452,1.2842,1.28437,22800000.0
2008-07-28 14:43:00,1.28484,1.28508,1.28443,1.28508,35800000.0
2008-07-28 14:44:00,1.2846,1.28466,1.28417,1.28451,11000000.0
2008-07-28 14:45:00,1.28445,1.28471,1.28445,1.28461,11200000.0
2008-07-28 14:46:00,1.28487,1.285,1.28475,1.28475,51200000.0
2008-07-28 14:47:00,1.28463,1.28474,1.28463,1.28467,39800000.0
2008-07-28 14:48:00,1.28472,1.28489,1.28443,1.28485,17200000.0
2008-07-28 14:49:00,1.28479,1.28482,1.28456,1.28456,50200000.0
2008-07-28 14:50:00,1.28442,1.28481,1.28427,1.2846,86200000.0
2008-07-28 14:51:00,1.2849,1.28539,1.28472,1.28472,70000000.0
2008-07-28 14:52:00,1.2848,1.2848,1.28448,1.28453,52200000.0
2008-07-28 14:53:00,1.28423,1.28458,1.28423,1.28442,93000000.0
2008-07-28 14:54:00,1.28462,1.28462,1.28406,1.28428,9400000.0
2008-07-28 14:55:00,1.28469,1.28471,1.28381,1.28428,14100000.0
2008-07-28 14:56:00,1.28432,1.28488,1.28426,1.28441,108400000.0
2008-07-28 14:57:00,1.28447,1.28498,1.28447,1.2846,129800000.0
2008-07-28 14:58:00,1.28445,1.28489,1.28421,1.28445,97200000.0
2008-07-28 14:59:00,1.28454,1.2847,1.28454,1.2847,15800000.0
2008-07-28 15:00:00,1.28469,1.28499,1.28447,1.28474,11200000.0
2008-07-28 15:01:00,1.28491,1.2851,1.28491,1.28492,29800000.0
2008-07-28 15:02:00,1.28506,1.2853,1.28506,1.28519,29600000.0
2008-07-28 15:03:00,1.28523,1.28546,1.28489,1.2854,23800000.0
2008-07-28 15:04:00,1.28535,1.28539,1.28515,1.28516,51800000.0
2008-07-28 15:05:00,1.28505,1.28525,1.28476,1.28493,24400000.0
2008-07-28 15:06:00,1.28528,1.28557,1.28514,1.28537,90000000.0
2008-07-28 15:07:00,1.28553,1.28554,1.28522,1.28544,94700000.0
2008-07-28 15:08:00,1.28595,1.28595,1.28545,1.28545,5800000.0
2008-07-28 15:09:00,1.28524,1.28536,1.28524,1.28528,7400000.0
2008-07-28 15:10:00,1.28532,1.28532,1.28508,1.28517,31600000.0
2008-07-28 15:11:00,1.28505,1.28505,1.28493,1.28503,37200000.0
2008-07-28 15:12:00,1.28523,1.28591,1.28523,1.28545,42800000.0
2008-07-28 15:13:00,1.2851,1.28567,1.2851,1.28556,28800000.0
2008-07-28 15:14:00,1.28549,1.28549,1.28484,1.28494,47800000.0
2008-07-28 15:15:00,1.2851,1.28558,1.28502,1.28539,43600000.0
2008-07-28 15:16:00,1.28545,1.28574,1.28532,1.28532,43200000.0
2008-07-28 15:17:00,1.28512,1.28562,1.28512,1.28532,85600000.0
2008-07-28 15:18:00,1.28513,1.2858,1.28501,1.28501,9800000.0
2008-07-28 15:19:00,1.2856,1.2856,1.2855,1.2855,44600000.0
2008-07-28 15:20:00,1.28502,1.28513,1.2847,1.28487,44600000.0
2008-07-28 15:21:00,1.2846,1.28532,1.2846,1.28503,19400000.0
2008-07-28 15:22:00,1.28484,1.28489,1.28463,1.28463,34400000.0
2008-07-28 15:23:00,1.28449,1.28462,1.28437,1.28437,48800000.0
2008-07-28 15:24:00,1.28436,1.28474,1.28436,1.28467,34600000.0
2008-07-28 15:25:00,1.28471,1.28471,1.28415,1.2843,95500000.0
2008-07-28 15:26:00,1.28437,1.28437,1.28426,1.28432,12800000.0
2008-07-28 15:27:00,1.28467,1.2849,1.2844,1.2849,102800000.0
2008-07-28 15:28:00,1.2849,1.28511,1.28462,1.28497,126800000.0
2008-07-28 15:29:00,1.28471,1.28505,1.28465,1.28469,16600000.0
2008-07-28 15:30:00,1.28448,1.28483,1.28448,1.28458,13200000.0
2008-07-28 15:31:00,1.28479,1.28515,1.28462,1.28485,9800000.0
2008-07-28 15:32:00,1.28488,1.28503,1.28459,1.28462,19400000.0
2008-07-28 15:33:00,1.28473,1.28535,1.28473,1.28478,8400000.0
2008-07-28 15:34:00,1.2849,1.28513,1.28447,1.28455,113600000.0
2008-07-28 15:35:00,1.28479,1.28507,1.28437,1.28437,13000000.0
2008-07-28 15:36:00,1.28461,1.28467,1.28435,1.28456,6200000.0
2008-07-28 15:37:00,1.28434,1.28466,1.28416,1.28417,70400000.0
2008-07-28 15:38:00,1.28426,1.28448,1.28426,1.28448,2600000.0
2008-07-28 15:39:00,1.28433,1.28455,1.28433,1.28454,14800000.0
2008-07-28 15:40:00,1.28471,1.285,1.28467,1.28498,40800000.0
2008-07-28 15:41:00,1.28476,1.28494,1.28474,1.28479,14000000.0
2008-07-28 15:42:00,1.28473,1.28525,1.28473,1.28499,65000000.0
2008-07-28 15:43:00,1.28489,1.28496,1.28489,1.28496,11200000.0
2008-07-28 15:44:00,1.2853,1.2854,1.2852,1.2854,40600000.0
2008-07-28 15:45:00,1.28489,1.28489,1.28468,1.28469,40600000.0
2008-07-28 15:46:00,1.28467,1.28484,1.28467,1.28473,10400000.0
2008-07-28 15:47:00,1.28514,1.28514,1.2846,1.28497,23600000.0
2008-07-28 15:48:00,1.2853,1.2853,1.2853,1.2853,15000000.0
2008-07-28 15:49:00,1.28494,1.28538,1.28478,1.28511,15000000.0
2008-07-28 15:50:00,1.28497,1.28497,1.2843,1.2843,10800000.0
2008-07-28 15:51:00,1.28454,1.28492,1.28429,1.28463,13000000.0
2008-07-28 15:52:00,1.2852,1.2852,1.2849,1.2851,18000000.0
2008-07-28 15:53:00,1.28445,1.28486,1.28421,1.28422,18000000.0
2008-07-28 15:54:00,1.28457,1.28484,1.28444,1.28454,9400000.0
2008-07-28 15:55:00,1.28481,1.28495,1.28451,1.28451,21600000.0
2008-07-28 15:56:00,1.28471,1.28489,1.2846,1.28462,17800000.0
2008-07-28 15:57:00,1.2846,1.28487,1.28411,1.28487,21200000.0
2008-07-28 15:58:00,1.28488,1.28509,1.28463,1.28509,9600000.0
2008-07-28 15:59:00,1.28459,1.28503,1.28459,1.285,4600000.0
2008-07-28 16:00:00,1.28479,1.28505,1.28479,1.28489,8600000.0
2008-07-28 16:01:00,1.28516,1.28523,1.28516,1.28523,3200000.0
2008-07-28 16:02:00,1.2852,1.28551,1.28518,1.2853,10600000.0
2008-07-28 16:03:00,1.2853,1.28553,1.28496,1.2851,20800000.0
2008-07-28 16:04:00,1.28566,1.28589,1.28484,1.28485,13000000.0
2008-07-28 16:05:00,1.28476,1.28476,1.2843,1.28454,21000000.0
2008-07-28 16:06:00,1.28455,1.28542,1.28455,1.28484,9400000.0
2008-07-28 16:07:00,1.28539,1.2855,1.28511,1.28511,10000000.0
2008-07-28 16:08:00,1.28533,1.28533,1.28473,1.28496,19400000.0
2008-07-28 16:09:00,1.28508,1.28545,1.28501,1.28515,22400000.0
2008-07-28 16:10:00,1.28522,1.28554,1.28522,1.28544,11000000.0
2008-07-28 16:11:00,1.28539,1.28561,1.28531,1.2855,17400000.0
2008-07-28 16:12:00,1.28575,1.28575,1.28521,1.2856,18200000.0
2008-07-28 16:13:00,1.2858,1.2858,1.2855,1.2858,8800000.0
2008-07-28 16:14:00,1.28545,1.2858,1.28519,1.2858,8800000.0
2008-07-28 16:15:00,1.28552,1.2857,1.2854,1.2857,20600000.0
2008-07-28 16:16:00,1.28527,1.2855,1.28522,1.28527,15000000.0
2008-07-28 16:17:00,1.28523,1.28541,1.285,1.28514,14400000.0
2008-07-28 16:18:00,1.28577,1.28588,1.28548,1.28548,10400000.0
2008-07-28 16:19:00,1.2858,1.2859,1.2858,1.2859,15800000.0
2008-07-28 16:20:00,1.28568,1.28594,1.28554,1.28564,15800000.0
2008-07-28 16:21:00,1.286,1.28607,1.28573,1.28573,12600000.0
2008-07-28 16:22:00,1.2851,1.28604,1.2851,1.2859,21400000.0
2008-07-28 16:23:00,1.28537,1.28537,1.28503,1.28534,10200000.0
2008-07-28 16:24:00,1.2851,1.28585,1.2851,1.28513,12400000.0
2008-07-28 16:25:00,1.28489,1.28557,1.28489,1.28529,11800000.0
2008-07-28 16:26:00,1.28529,1.28529,1.28466,1.2847,18000000.0
2008-07-28 16:27:00,1.28453,1.28499,1.28448,1.28495,15800000.0
2008-07-28 16:28:00,1.2853,1.28578,1.285,1.28515,10400000.0
2008-07-28 16:29:00,1.28501,1.28501,1.2843,1.28435,20000000.0
2008-07-28 16:30:00,1.28457,1.28495,1.28435,1.28439,12600000.0
2008-07-28 16:31:00,1.28405,1.28443,1.28403,1.28403,17600000.0
2008-07-28 16:32:00,1.28422,1.28433,1.28422,1.28424,9600000.0
2008-07-28 16:33:00,1.28475,1.28475,1.28421,1.28463,24800000.0
2008-07-28 16:34:00,1.2845,1.2848,1.2845,1.2845,18200000.0
2008-07-28 16:35:00,1.28468,1.28518,1.28452,1.2846,18200000.0
2008-07-28 16:36:00,1.28483,1.28483,1.28443,1.28477,20000000.0
2008-07-28 16:37:00,1.28446,1.2849,1.2842,1.28436,21800000.0
2008-07-28 16:38:00,1.28448,1.28514,1.28448,1.28471,12400000.0
2008-07-28 16:39:00,1.28454,1.28468,1.28454,1.28458,17200000.0
2008-07-28 16:40:00,1.28453,1.28486,1.28447,1.28481,34400000.0
2008-07-28 16:41:00,1.28495,1.28502,1.28483,1.28498,11600000.0
2008-07-28 16:42:00,1.28495,1.28538,1.28463,1.28485,31600000.0
2008-07-28 16:43:00,1.28526,1.2853,1.28482,1.28511,16400000.0
2008-07-28 16:44:00,1.285,1.28511,1.28469,1.28511,26100000.0
2008-07-28 16:45:00,1.28485,1.28504,1.28463,1.28488,14600000.0
2008-07-28 16:46:00,1.28518,1.28531,1.28489,1.28513,7400000.0
2008-07-28 16:47:00,1.28488,1.28528,1.28488,1.28491,27600000.0
2008-07-28 16:48:00,1.28528,1.28603,1.28506,1.28506,14800000.0
2008-07-28 16:49:00,1.28539,1.28575,1.28532,1.28542,11200000.0
2008-07-28 16:51:00,1.28509,1.28585,1.28509,1.2856,19000000.0
2008-07-28 16:52:00,1.28565,1.28624,1.28517,1.28606,11200000.0
2008-07-28 16:53:00,1.286,1.28641,1.28591,1.28605,16200000.0
2008-07-28 16:54:00,1.28556,1.28605,1.28541,1.28541,25400000.0
2008-07-28 16:55:00,1.28531,1.28531,1.28458,1.28492,22200000.0
2008-07-28 16:56:00,1.28531,1.28534,1.28503,1.28528,11200000.0
2008-07-28 16:57:00,1.28481,1.28548,1.28473,1.28523,23600000.0
2008-07-28 16:58:00,1.28523,1.28523,1.28462,1.28477,13800000.0
2008-07-28 16:59:00,1.28541,1.28542,1.28499,1.28542,15800000.0
2008-07-28 17:00:00,1.28523,1.28565,1.2852,1.28548,12000000.0
2008-07-28 17:01:00,1.28481,1.28513,1.28446,1.28513,9400000.0
2008-07-28 17:02:00,1.28486,1.28515,1.28467,1.28467,17400000.0
2008-07-28 17:03:00,1.2848,1.28519,1.28472,1.28476,22800000.0
2008-07-28 17:04:00,1.28484,1.28522,1.28472,1.28511,22000000.0
2008-07-28 17:05:00,1.28473,1.28525,1.28473,1.28493,28600000.0
2008-07-28 17:06:00,1.28508,1.28517,1.28439,1.28477,22400000.0
2008-07-28 17:07:00,1.28533,1.28545,1.28464,1.28493,14000000.0
2008-07-28 17:08:00,1.28436,1.28474,1.28436,1.28474,3000000.0
2008-07-28 17:09:00,1.28425,1.28491,1.28425,1.28452,24800000.0
2008-07-28 17:10:00,1.2846,1.28504,1.2845,1.28465,24400000.0
2008-07-28 17:11:00,1.28453,1.28476,1.28453,1.28476,3600000.0
2008-07-28 17:12:00,1.28466,1.28523,1.28448,1.28463,15400000.0
2008-07-28 17:13:00,1.28478,1.28478,1.2846,1.2846,3200000.0
2008-07-28 17:14:00,1.28471,1.28515,1.28471,1.28484,7400000.0
2008-07-28 17:15:00,1.28462,1.28515,1.28459,1.28515,13200000.0
2008-07-28 17:16:00,1.2853,1.2854,1.2848,1.2853,17400000.0
2008-07-28 17:17:00,1.28463,1.2851,1.28402,1.28421,17400000.0
2008-07-28 17:18:00,1.2847,1.2847,1.2846,1.2846,13000000.0
2008-07-28 17:19:00,1.28432,1.28466,1.2843,1.28443,13000000.0
2008-07-28 17:20:00,1.28426,1.28449,1.284,1.28422,23000000.0
2008-07-28 17:21:00,1.28429,1.28434,1.28356,1.28414,16600000.0
2008-07-28 17:22:00,1.28418,1.28437,1.28385,1.28413,28600000.0
2008-07-28 17:23:00,1.28377,1.28444,1.28377,1.28442,10000000.0
2008-07-28 17:24:00,1.28408,1.28465,1.28396,1.28406,19200000.0
2008-07-28 17:25:00,1.28434,1.28463,1.28431,1.2845,10000000.0
2008-07-28 17:26:00,1.2841,1.2841,1.28382,1.28382,11600000.0
2008-07-28 17:27:00,1.28414,1.28458,1.28387,1.28429,15800000.0
2008-07-28 17:28:00,1.2841,1.28434,1.2841,1.28414,21400000.0
2008-07-28 17:29:00,1.28433,1.28433,1.28429,1.28429,5600000.0
2008-07-28 17:30:00,1.28432,1.2848,1.28415,1.2848,6800000.0
2008-07-28 17:31:00,1.28415,1.28475,1.28415,1.28427,24800000.0
2008-07-28 17:32:00,1.28438,1.28438,1.28385,1.28407,10000000.0
2008-07-28 17:33:00,1.28428,1.28479,1.28428,1.28456,21600000.0
2008-07-28 17:34:00,1.28455,1.28505,1.28439,1.28481,15600000.0
2008-07-28 17:35:00,1.2847,1.28494,1.28466,1.28466,12800000.0
2008-07-28 17:36:00,1.28472,1.28487,1.28439,1.28439,14000000.0
2008-07-28 17:37:00,1.28475,1.285,1.2845,1.285,15800000.0
2008-07-28 17:38:00,1.28472,1.28528,1.28465,1.28465,29200000.0
2008-07-28 17:39:00,1.28463,1.28512,1.28463,1.28505,22600000.0
2008-07-28 17:40:00,1.2846,1.28467,1.28411,1.28412,20600000.0
2008-07-28 17:41:00,1.2838,1.28388,1.28357,1.28357,18200000.0
2008-07-28 17:42:00,1.28417,1.28417,1.28392,1.28409,12200000.0
2008-07-28 17:43:00,1.28402,1.2843,1.28402,1.28403,24000000.0
2008-07-28 17:44:00,1.28449,1.28449,1.28389,1.28424,15400000.0
2008-07-28 17:45:00,1.28397,1.28448,1.28397,1.28437,20000000.0
2008-07-28 17:46:00,1.28453,1.28468,1.28423,1.28432,15200000.0
2008-07-28 17:47:00,1.28421,1.28484,1.28412,1.28484,14800000.0
2008-07-28 17:48:00,1.28461,1.28497,1.28437,1.28497,23600000.0
2008-07-28 17:49:00,1.28455,1.28499,1.28432,1.28499,30000000.0
2008-07-28 17:50:00,1.2843,1.28439,1.28377,1.28377,15800000.0
2008-07-28 17:51:00,1.28367,1.28433,1.28355,1.28355,24000000.0
2008-07-28 17:52:00,1.28369,1.28384,1.28346,1.28346,14800000.0
2008-07-28 17:53:00,1.2841,1.2842,1.2841,1.2841,19400000.0
2008-07-28 17:54:00,1.28357,1.28374,1.28341,1.28341,19400000.0
2008-07-28 17:55:00,1.28358,1.28358,1.28314,1.28348,18600000.0
2008-07-28 17:56:00,1.28342,1.28369,1.28342,1.28369,13800000.0
2008-07-28 17:57:00,1.28405,1.28405,1.28334,1.28389,10600000.0
2008-07-28 17:58:00,1.2835,1.28364,1.28332,1.28364,8000000.0
2008-07-28 17:59:00,1.28368,1.2841,1.28342,1.28342,11200000.0
2008-07-28 18:00:00,1.28385,1.28385,1.28356,1.2837,14000000.0
2008-07-28 18:01:00,1.28361,1.28381,1.2832,1.28381,27400000.0
2008-07-28 18:02:00,1.28359,1.28399,1.2834,1.2834,11600000.0
2008-07-28 18:03:00,1.2835,1.28443,1.2835,1.28443,11000000.0
2008-07-28 18:04:00,1.28465,1.28465,1.28381,1.28408,15800000.0
2008-07-28 18:05:00,1.28432,1.28432,1.28361,1.28361,4800000.0
2008-07-28 18:06:00,1.28393,1.28409,1.2838,1.28409,11400000.0
2008-07-28 18:07:00,1.28403,1.2845,1.28388,1.28416,20800000.0
2008-07-28 18:08:00,1.28444,1.28456,1.28408,1.28415,8400000.0
2008-07-28 18:09:00,1.28398,1.28433,1.28374,1.28374,25400000.0
2008-07-28 18:10:00,1.28402,1.28453,1.28382,1.28453,15000000.0
2008-07-28 18:11:00,1.28424,1.28498,1.28419,1.28435,15000000.0
2008-07-28 18:12:00,1.28438,1.28467,1.28427,1.28434,8800000.0
2008-07-28 18:13:00,1.28454,1.28514,1.28433,1.28436,12600000.0
2008-07-28 18:14:00,1.28391,1.28455,1.28391,1.28454,22200000.0
2008-07-28 18:15:00,1.2849,1.2849,1.2849,1.2849,13400000.0
2008-07-28 18:16:00,1.285,1.2851,1.285,1.285,13400000.0
2008-07-28 18:17:00,1.2849,1.285,1.2849,1.2849,13400000.0
2008-07-28 18:19:00,1.28423,1.28478,1.28411,1.28411,13400000.0
2008-07-28 18:20:00,1.28429,1.28484,1.28408,1.28484,27600000.0
2008-07-28 18:21:00,1.28484,1.28484,1.28407,1.28407,12800000.0
2008-07-28 18:22:00,1.28434,1.2847,1.28418,1.28425,10400000.0
2008-07-28 18:23:00,1.28458,1.28482,1.28458,1.28469,9000000.0
2008-07-28 18:24:00,1.28444,1.2847,1.28441,1.28441,25600000.0
2008-07-28 18:25:00,1.28447,1.28515,1.2843,1.28484,29400000.0
2008-07-28 18:26:00,1.28457,1.28514,1.28457,1.28468,21200000.0
2008-07-28 18:27:00,1.28462,1.28527,1.28451,1.28527,25100000.0
2008-07-28 18:28:00,1.28474,1.28488,1.28425,1.28457,26200000.0
2008-07-28 18:29:00,1.28494,1.28494,1.28407,1.28451,19000000.0
2008-07-28 18:30:00,1.28457,1.28508,1.28428,1.28444,21000000.0
2008-07-28 18:32:00,1.28455,1.28471,1.28438,1.28457,26200000.0
2008-07-28 18:33:00,1.28421,1.28482,1.28421,1.28449,11800000.0
2008-07-28 18:34:00,1.28417,1.28449,1.28417,1.28428,22800000.0
2008-07-28 18:35:00,1.2848,1.2848,1.28426,1.28469,16600000.0
2008-07-28 18:36:00,1.285,1.285,1.285,1.285,11600000.0
2008-07-28 18:37:00,1.28435,1.28517,1.2842,1.28464,11600000.0
2008-07-28 18:39:00,1.28429,1.28475,1.28393,1.28393,14400000.0
2008-07-28 18:40:00,1.2847,1.2847,1.2847,1.2847,21600000.0
2008-07-28 18:42:00,1.2846,1.2849,1.2846,1.2846,21600000.0
2008-07-28 18:43:00,1.28419,1.2845,1.28377,1.2845,21600000.0
2008-07-28 18:44:00,1.28454,1.28485,1.28442,1.28485,15000000.0
2008-07-28 18:49:00,1.28461,1.28494,1.2844,1.28467,28000000.0
2008-07-28 18:50:00,1.28467,1.28484,1.28467,1.28484,18000000.0
2008-07-28 18:52:00,1.28458,1.28479,1.2844,1.2844,10600000.0
2008-07-28 18:53:00,1.28455,1.28496,1.28439,1.28463,10400000.0
2008-07-28 18:54:00,1.28463,1.28505,1.2842,1.28456,15000000.0
2008-07-28 18:55:00,1.285,1.285,1.285,1.285,17800000.0
2008-07-28 18:56:00,1.28446,1.28477,1.28389,1.28411,17800000.0
2008-07-28 18:57:00,1.284,1.28449,1.284,1.28409,12200000.0
2008-07-28 18:58:00,1.28449,1.28468,1.28429,1.28439,17200000.0
2008-07-28 18:59:00,1.28435,1.28453,1.28372,1.28411,19400000.0
2008-07-28 19:00:00,1.28426,1.28446,1.28401,1.28414,11000000.0
2008-07-28 19:01:00,1.2846,1.2846,1.2842,1.2846,14400000.0
2008-07-28 19:02:00,1.28407,1.28446,1.28401,1.28401,14400000.0
2008-07-28 19:03:00,1.2845,1.2846,1.2845,1.2846,22800000.0
2008-07-28 19:04:00,1.28407,1.28468,1.28393,1.284,22800000.0
2008-07-28 19:05:00,1.28396,1.28422,1.28382,1.28422,12200000.0
2008-07-28 19:06:00,1.28433,1.28449,1.28407,1.28427,20400000.0
2008-07-28 19:07:00,1.28445,1.28457,1.28397,1.28445,10000000.0
2008-07-28 19:08:00,1.28471,1.28488,1.28429,1.28488,37000000.0
2008-07-28 19:09:00,1.2851,1.2851,1.2851,1.2851,12600000.0
2008-07-28 19:10:00,1.28467,1.28467,1.28419,1.2845,12600000.0
2008-07-28 19:11:00,1.28428,1.28476,1.28428,1.28467,13700000.0
2008-07-28 19:13:00,1.28442,1.28468,1.28442,1.28454,10000000.0
2008-07-28 19:14:00,1.28437,1.28459,1.28422,1.28422,7600000.0
2008-07-28 19:16:00,1.28431,1.2847,1.28408,1.2843,11000000.0
2008-07-28 19:17:00,1.28412,1.28466,1.28408,1.28466,16800000.0
2008-07-28 19:18:00,1.28428,1.28455,1.28428,1.28437,14000000.0
2008-07-28 19:19:00,1.28462,1.2848,1.28443,1.28457,11400000.0
2008-07-28 19:20:00,1.2849,1.285,1.2846,1.2846,16000000.0
2008-07-28 19:21:00,1.28409,1.28436,1.28398,1.28427,16000000.0
2008-07-28 19:22:00,1.28466,1.28469,1.28388,1.28397,15400000.0
2008-07-28 19:23:00,1.28424,1.28442,1.28413,1.28419,5600000.0
2008-07-28 19:24:00,1.28421,1.28458,1.28387,1.28458,14200000.0
2008-07-28 19:25:00,1.28468,1.28469,1.2845,1.28458,21200000.0
2008-07-28 19:26:00,1.2851,1.2851,1.2851,1.2851,23400000.0
2008-07-28 19:27:00,1.28467,1.28483,1.28456,1.28476,23400000.0
2008-07-28 19:28:00,1.28519,1.28519,1.28463,1.28469,14800000.0
2008-07-28 19:29:00,1.28492,1.28499,1.28472,1.28482,14600000.0
2008-07-28 19:30:00,1.2853,1.2853,1.2852,1.2853,9800000.0
2008-07-28 19:31:00,1.28483,1.28483,1.28456,1.28472,9800000.0
2008-07-28 19:34:00,1.28479,1.28492,1.28449,1.28477,12400000.0
2008-07-28 19:36:00,1.2852,1.2852,1.2851,1.2852,21200000.0
2008-07-28 19:38:00,1.28536,1.28553,1.285,1.28508,21200000.0
2008-07-28 19:39:00,1.2858,1.2858,1.2855,1.2855,12000000.0
2008-07-28 19:41:00,1.28565,1.28565,1.28502,1.28524,12000000.0
2008-07-28 19:42:00,1.28504,1.28504,1.28444,1.28463,8400000.0
2008-07-28 19:43:00,1.28466,1.28487,1.28466,1.28468,10600000.0
2008-07-28 19:46:00,1.2851,1.2851,1.2851,1.2851,22000000.0
2008-07-28 19:47:00,1.2848,1.28509,1.28454,1.28475,22000000.0
2008-07-28 19:48:00,1.28442,1.28499,1.28442,1.28447,10000000.0
2008-07-28 19:49:00,1.28454,1.28491,1.28454,1.28469,5000000.0
2008-07-28 19:50:00,1.28486,1.28501,1.28485,1.28485,6800000.0
2008-07-28 19:51:00,1.28449,1.28513,1.28431,1.28513,23200000.0
2008-07-28 19:52:00,1.28485,1.28522,1.28461,1.28474,12400000.0
2008-07-28 19:53:00,1.28462,1.28508,1.28418,1.28466,13000000.0
2008-07-28 19:54:00,1.2853,1.2853,1.2852,1.2852,20800000.0
2008-07-28 19:55:00,1.2851,1.2852,1.2851,1.2852,20800000.0
2008-07-28 19:57:00,1.2849,1.2849,1.28458,1.2847,20800000.0
2008-07-28 19:58:00,1.2851,1.2852,1.2851,1.2852,7600000.0
2008-07-28 19:59:00,1.28473,1.28473,1.28429,1.28458,7600000.0
2008-07-28 20:00:00,1.2851,1.2851,1.285,1.285,14000000.0
2008-07-28 20:01:00,1.28477,1.2851,1.28435,1.28482,14000000.0
2008-07-28 20:02:00,1.2851,1.2851,1.2851,1.2851,11000000.0
2008-07-28 20:03:00,1.28475,1.28484,1.28446,1.28448,11000000.0
2008-07-28 20:04:00,1.28417,1.28483,1.28417,1.28425,22400000.0
2008-07-28 20:05:00,1.28449,1.28449,1.28419,1.28419,11600000.0
2008-07-28 20:06:00,1.2847,1.2847,1.2844,1.2846,17000000.0
2008-07-28 20:07:00,1.28415,1.28439,1.28388,1.28428,17000000.0
2008-07-28 20:08:00,1.28443,1.28485,1.28428,1.28428,11400000.0
2008-07-28 20:10:00,1.28428,1.28464,1.28428,1.28444,15400000.0
2008-07-28 20:11:00,1.2846,1.2847,1.2846,1.2847,29600000.0
2008-07-28 20:12:00,1.28423,1.28476,1.28423,1.28454,29600000.0
2008-07-28 20:13:00,1.28445,1.28445,1.28395,1.28415,8800000.0
2008-07-28 20:14:00,1.28397,1.28445,1.28397,1.28418,7800000.0
2008-07-28 20:15:00,1.28396,1.28464,1.28369,1.28406,11800000.0
2008-07-28 20:16:00,1.28423,1.28454,1.28405,1.28405,10800000.0
2008-07-28 20:17:00,1.28421,1.2846,1.28409,1.28424,13600000.0
2008-07-28 20:18:00,1.28413,1.28503,1.28413,1.28449,23600000.0
2008-07-28 20:19:00,1.28459,1.28459,1.28424,1.28455,17800000.0
2008-07-28 20:20:00,1.28425,1.28459,1.28414,1.28438,13600000.0
2008-07-28 20:21:00,1.28403,1.2846,1.28403,1.28437,8400000.0
2008-07-28 20:22:00,1.2845,1.2846,1.2845,1.2846,13000000.0
2008-07-28 20:23:00,1.2843,1.28458,1.2843,1.28458,13000000.0
2008-07-28 20:25:00,1.28425,1.28458,1.28417,1.28417,10600000.0
2008-07-28 20:26:00,1.28424,1.28463,1.28423,1.28455,30600000.0
2008-07-28 20:27:00,1.2846,1.2848,1.2846,1.2847,22200000.0
2008-07-28 20:28:00,1.2846,1.2847,1.2846,1.2847,22200000.0
2008-07-28 20:29:00,1.2842,1.2845,1.28365,1.28365,22200000.0
2008-07-28 20:30:00,1.28418,1.28424,1.28405,1.28419,12300000.0
2008-07-28 20:31:00,1.2842,1.2842,1.2837,1.2837,19400000.0
2008-07-28 20:32:00,1.28422,1.28422,1.28403,1.28403,2600000.0
2008-07-28 20:33:00,1.2846,1.2846,1.2846,1.2846,14000000.0
2008-07-28 20:34:00,1.28421,1.28421,1.28385,1.28411,14000000.0
2008-07-28 20:35:00,1.28441,1.28455,1.28408,1.28416,17800000.0
2008-07-28 20:36:00,1.28416,1.28438,1.28411,1.28438,8400000.0
2008-07-28 20:37:00,1.28471,1.28485,1.28467,1.28485,14800000.0
2008-07-28 20:38:00,1.28431,1.28486,1.28431,1.28461,30600000.0
2008-07-28 20:39:00,1.28459,1.2847,1.28437,1.28454,18200000.0
2008-07-28 20:40:00,1.28431,1.28431,1.28414,1.28414,4800000.0
2008-07-28 20:41:00,1.2846,1.2847,1.2846,1.2846,9000000.0
2008-07-28 20:43:00,1.28438,1.28438,1.28393,1.28413,9000000.0
2008-07-28 20:44:00,1.28465,1.28479,1.28406,1.28406,12400000.0
2008-07-28 20:46:00,1.28412,1.28427,1.28402,1.28402,10200000.0
2008-07-28 20:47:00,1.2846,1.2846,1.2845,1.2845,17400000.0
2008-07-28 20:48:00,1.2846,1.2846,1.2845,1.2845,17400000.0
2008-07-28 20:49:00,1.28443,1.28443,1.28391,1.28393,17400000.0
2008-07-28 20:50:00,1.28409,1.28428,1.2838,1.2838,20200000.0
2008-07-28 20:51:00,1.28402,1.28406,1.28353,1.28353,16600000.0
2008-07-28 20:52:00,1.2844,1.2844,1.2843,1.2843,19200000.0
2008-07-28 20:53:00,1.28381,1.28405,1.28369,1.28372,19200000.0
2008-07-28 20:54:00,1.28386,1.28397,1.28361,1.28378,22000000.0
2008-07-28 20:55:00,1.28383,1.28394,1.28363,1.28394,8600000.0
2008-07-28 20:56:00,1.28354,1.28354,1.28306,1.28306,16200000.0
2008-07-28 20:57:00,1.28382,1.28404,1.2835,1.28359,13600000.0
2008-07-28 20:58:00,1.28395,1.28404,1.28356,1.28375,28600000.0
2008-07-28 20:59:00,1.2843,1.2843,1.2842,1.2843,9400000.0
2008-07-28 21:00:00,1.28402,1.28402,1.2838,1.28386,9400000.0
2008-07-28 21:01:00,1.2841,1.2842,1.2841,1.2841,13000000.0
2008-07-28 21:02:00,1.28376,1.28395,1.2836,1.28362,13000000.0
2008-07-28 21:03:00,1.28359,1.28383,1.28359,1.28368,13600000.0
2008-07-28 21:04:00,1.28374,1.28377,1.2836,1.28369,10000000.0
2008-07-28 21:05:00,1.28383,1.28383,1.28357,1.28375,7600000.0
2008-07-28 21:06:00,1.28405,1.28427,1.28367,1.28373,7800000.0
2008-07-28 21:07:00,1.28346,1.28407,1.28346,1.28368,8800000.0
2008-07-28 21:09:00,1.284,1.284,1.2839,1.284,11000000.0
2008-07-28 21:10:00,1.28402,1.28402,1.28351,1.28354,11000000.0
2008-07-28 21:11:00,1.28391,1.28391,1.28359,1.28368,26000000.0
2008-07-28 21:12:00,1.28369,1.28398,1.28369,1.28398,9000000.0
2008-07-28 21:13:00,1.28454,1.28456,1.28394,1.28394,12800000.0
2008-07-28 21:14:00,1.28396,1.28396,1.28385,1.28385,2600000.0
2008-07-28 21:15:00,1.28391,1.28412,1.28366,1.28402,10000000.0
2008-07-28 21:16:00,1.28387,1.28438,1.28375,1.28383,11200000.0
2008-07-28 21:17:00,1.28391,1.28406,1.28391,1.28398,14800000.0
2008-07-28 21:19:00,1.2837,1.28409,1.28359,1.28384,11200000.0
2008-07-28 21:20:00,1.2841,1.2841,1.284,1.2841,16200000.0
2008-07-28 21:21:00,1.28372,1.28396,1.2836,1.2836,16200000.0
2008-07-28 21:22:00,1.28354,1.28391,1.28336,1.28348,18400000.0
2008-07-28 21:24:00,1.28334,1.28397,1.28334,1.28376,26600000.0
2008-07-28 21:25:00,1.28377,1.28394,1.28319,1.28355,13000000.0
2008-07-28 21:26:00,1.2838,1.2838,1.2838,1.2838,14300000.0
2008-07-28 21:27:00,1.28352,1.28377,1.28306,1.28324,14300000.0
2008-07-28 21:29:00,1.28328,1.28343,1.2832,1.28329,5600000.0
2008-07-28 21:30:00,1.28336,1.28386,1.28321,1.2838,15400000.0
2008-07-28 21:31:00,1.28361,1.28406,1.28361,1.28392,12000000.0
2008-07-28 21:32:00,1.28347,1.28418,1.28347,1.28385,7400000.0
2008-07-28 21:33:00,1.28363,1.28414,1.28358,1.284,18600000.0
2008-07-28 21:34:00,1.2842,1.2842,1.2842,1.2842,14000000.0
2008-07-28 21:36:00,1.28371,1.28415,1.28371,1.28415,14000000.0
2008-07-28 21:37:00,1.28393,1.28426,1.28369,1.28411,7400000.0
2008-07-28 21:38:00,1.2841,1.2842,1.2841,1.2841,19000000.0
2008-07-28 21:39:00,1.28386,1.28409,1.28363,1.28397,19000000.0
2008-07-28 21:40:00,1.2842,1.28437,1.28402,1.28412,14800000.0
2008-07-28 21:41:00,1.2841,1.28434,1.28363,1.2839,7400000.0
2008-07-28 21:42:00,1.28439,1.28439,1.28372,1.28402,11600000.0
2008-07-28 21:43:00,1.28361,1.28383,1.28339,1.28361,21000000.0
2008-07-28 21:47:00,1.28365,1.28389,1.28365,1.28389,4200000.0
2008-07-28 21:48:00,1.28372,1.28384,1.28354,1.28375,13400000.0
2008-07-28 21:49:00,1.2839,1.284,1.2839,1.284,21000000.0
2008-07-28 21:50:00,1.2839,1.28395,1.28342,1.28351,21000000.0
2008-07-28 21:51:00,1.28389,1.28396,1.28383,1.28392,5800000.0
2008-07-28 21:52:00,1.2844,1.28466,1.28428,1.28428,11800000.0
2008-07-28 21:53:00,1.2839,1.28434,1.2836,1.2836,23600000.0
2008-07-28 21:54:00,1.28437,1.28503,1.28437,1.28466,9000000.0
2008-07-28 21:55:00,1.28448,1.28448,1.2838,1.28436,18000000.0
2008-07-28 21:56:00,1.28431,1.2852,1.28431,1.28507,13200000.0
2008-07-28 21:57:00,1.28451,1.28457,1.28451,1.28457,5200000.0
2008-07-28 21:58:00,1.2842,1.28456,1.28392,1.28392,7600000.0
2008-07-28 21:59:00,1.2843,1.2844,1.2843,1.2844,18600000.0
2008-07-28 22:00:00,1.28397,1.28439,1.28397,1.28397,18600000.0
2008-07-28 22:01:00,1.2842,1.2842,1.2842,1.2842,12200000.0
2008-07-28 22:02:00,1.28409,1.28427,1.28395,1.28398,12200000.0
2008-07-28 22:03:00,1.2843,1.2843,1.2843,1.2843,21000000.0
2008-07-28 22:04:00,1.2842,1.2842,1.2842,1.2842,21000000.0
2008-07-28 22:05:00,1.2841,1.2843,1.2841,1.2842,21000000.0
2008-07-28 22:06:00,1.28412,1.28412,1.28383,1.284,21000000.0
2008-07-28 22:07:00,1.28381,1.284,1.28368,1.284,6000000.0
2008-07-28 22:08:00,1.28393,1.28419,1.28367,1.28367,11600000.0
2008-07-28 22:09:00,1.28343,1.28401,1.28343,1.28351,9400000.0
2008-07-28 22:10:00,1.28355,1.28381,1.2831,1.28347,19000000.0
2008-07-28 22:11:00,1.28353,1.28371,1.28344,1.28348,16800000.0
2008-07-28 22:12:00,1.2835,1.2835,1.2835,1.2835,7400000.0
2008-07-28 22:13:00,1.28339,1.2837,1.28315,1.28315,7400000.0
2008-07-28 22:14:00,1.28339,1.28366,1.28324,1.28337,6800000.0
2008-07-28 22:16:00,1.28346,1.28372,1.28326,1.28372,7400000.0
2008-07-28 22:17:00,1.28384,1.28384,1.28335,1.28335,2600000.0
2008-07-28 22:18:00,1.28366,1.28366,1.28339,1.28349,8800000.0
2008-07-28 22:19:00,1.28378,1.28415,1.28378,1.28382,12000000.0
2008-07-28 22:20:00,1.28365,1.28412,1.28357,1.28408,7200000.0
2008-07-28 22:21:00,1.28419,1.28428,1.28397,1.28397,6000000.0
2008-07-28 22:22:00,1.2841,1.2841,1.2841,1.2841,12600000.0
2008-07-28 22:23:00,1.28407,1.28416,1.28401,1.28416,12600000.0
2008-07-28 22:24:00,1.2845,1.2845,1.2843,1.2843,12200000.0
2008-07-28 22:25:00,1.28412,1.28422,1.28372,1.28399,12200000.0
2008-07-28 22:26:00,1.28395,1.28422,1.28364,1.28364,34400000.0
2008-07-28 22:29:00,1.28383,1.28383,1.28339,1.28359,4200000.0
2008-07-28 22:31:00,1.28331,1.28386,1.28331,1.2834,11200000.0
2008-07-28 22:33:00,1.2835,1.2837,1.2835,1.2837,2600000.0
2008-07-28 22:34:00,1.2836,1.2836,1.2836,1.2836,2600000.0
2008-07-28 22:36:00,1.2837,1.2837,1.2836,1.2836,2600000.0
2008-07-28 22:37:00,1.28355,1.28355,1.28344,1.28344,2600000.0
2008-07-28 22:38:00,1.28361,1.28405,1.28361,1.28405,6500000.0
2008-07-28 22:39:00,1.28393,1.28393,1.28385,1.28385,2600000.0
2008-07-28 22:40:00,1.28378,1.28394,1.28371,1.28394,10800000.0
2008-07-28 22:44:00,1.28409,1.28409,1.28365,1.28373,11600000.0
2008-07-28 22:45:00,1.28383,1.28396,1.28348,1.28396,11000000.0
2008-07-28 22:47:00,1.2841,1.2841,1.284,1.284,31200000.0
2008-07-28 22:48:00,1.2839,1.2839,1.2838,1.2839,31200000.0
2008-07-28 22:49:00,1.2841,1.2841,1.28335,1.28373,31200000.0
2008-07-28 22:50:00,1.28357,1.28448,1.28357,1.28448,15800000.0
2008-07-28 22:51:00,1.28384,1.28442,1.28384,1.28397,10600000.0
2008-07-28 22:52:00,1.2842,1.2842,1.2839,1.2839,9000000.0
2008-07-28 22:53:00,1.284,1.284,1.2839,1.284,9000000.0
2008-07-28 22:54:00,1.28368,1.28368,1.28338,1.28368,9000000.0
2008-07-28 22:55:00,1.28376,1.28427,1.28376,1.28419,10000000.0
2008-07-28 22:56:00,1.28434,1.28459,1.28392,1.28392,21200000.0
2008-07-28 22:57:00,1.2841,1.2842,1.2841,1.2842,15400000.0
2008-07-28 22:58:00,1.2843,1.2843,1.2842,1.2842,15400000.0
2008-07-28 23:00:00,1.28361,1.28361,1.28314,1.28339,15400000.0
2008-07-28 23:01:00,1.28384,1.28423,1.28322,1.28411,27800000.0
2008-07-28 23:02:00,1.28399,1.28409,1.28351,1.28352,13600000.0
2008-07-28 23:03:00,1.28304,1.28343,1.28304,1.28343,7800000.0
2008-07-28 23:04:00,1.28341,1.28407,1.28311,1.28395,15600000.0
2008-07-28 23:05:00,1.2842,1.2842,1.2841,1.2841,21600000.0
2008-07-28 23:06:00,1.28375,1.28433,1.28367,1.28367,21600000.0
2008-07-28 23:08:00,1.284,1.2841,1.2839,1.284,13400000.0
2008-07-28 23:09:00,1.28385,1.28385,1.28324,1.28324,13400000.0
2008-07-28 23:10:00,1.28354,1.28388,1.28342,1.28362,21600000.0
2008-07-28 23:11:00,1.2842,1.2844,1.2842,1.2843,4200000.0
2008-07-28 23:12:00,1.28357,1.2837,1.28357,1.28368,4200000.0
2008-07-28 23:13:00,1.28389,1.28389,1.28336,1.28336,11600000.0
2008-07-28 23:14:00,1.28351,1.28379,1.28344,1.28379,13400000.0
2008-07-28 23:15:00,1.28415,1.28415,1.28353,1.28353,14400000.0
2008-07-28 23:16:00,1.28379,1.28418,1.28361,1.28363,17400000.0
2008-07-28 23:17:00,1.28364,1.2839,1.28364,1.28382,9800000.0
2008-07-28 23:18:00,1.28374,1.284,1.28367,1.28371,12400000.0
2008-07-28 23:19:00,1.2842,1.2844,1.2841,1.2843,14000000.0
2008-07-28 23:20:00,1.2839,1.2839,1.28371,1.28375,14000000.0
2008-07-28 23:21:00,1.2838,1.2838,1.28328,1.28349,10000000.0
2008-07-28 23:22:00,1.2842,1.2842,1.2841,1.2842,17200000.0
2008-07-28 23:23:00,1.2841,1.2842,1.2841,1.2842,17200000.0
2008-07-28 23:24:00,1.28374,1.28425,1.28358,1.28372,17200000.0
2008-07-28 23:26:00,1.2839,1.28392,1.2834,1.28371,9200000.0
2008-07-28 23:27:00,1.2842,1.2843,1.2842,1.2842,9200000.0
2008-07-28 23:29:00,1.28395,1.28401,1.28358,1.28358,9200000.0
2008-07-28 23:31:00,1.28379,1.2838,1.28338,1.28378,17800000.0
2008-07-28 23:32:00,1.28374,1.28397,1.28345,1.28345,12800000.0
2008-07-28 23:33:00,1.2842,1.2843,1.2842,1.2843,7600000.0
2008-07-28 23:34:00,1.28375,1.28378,1.28358,1.28378,7600000.0
2008-07-28 23:35:00,1.2838,1.28387,1.2838,1.28387,3200000.0
2008-07-28 23:36:00,1.2839,1.28437,1.28374,1.28398,11000000.0
2008-07-28 23:37:00,1.28406,1.28448,1.28406,1.28422,14000000.0
2008-07-28 23:38:00,1.28452,1.28491,1.28397,1.28428,7600000.0
2008-07-28 23:39:00,1.28431,1.28457,1.28384,1.28418,12200000.0
2008-07-28 23:40:00,1.28448,1.28448,1.28425,1.28425,2600000.0
2008-07-28 23:41:00,1.28444,1.28489,1.2842,1.28424,14600000.0
2008-07-28 23:42:00,1.28389,1.28455,1.28389,1.2842,12200000.0
2008-07-28 23:43:00,1.28467,1.28467,1.28438,1.28442,8200000.0
2008-07-28 23:44:00,1.28446,1.28446,1.284,1.28436,6600000.0
2008-07-28 23:45:00,1.28448,1.28448,1.28391,1.28391,6400000.0
2008-07-28 23:46:00,1.28416,1.28416,1.28398,1.28398,4400000.0
2008-07-28 23:47:00,1.28417,1.28449,1.28413,1.28419,20800000.0
2008-07-28 23:48:00,1.28422,1.28431,1.28422,1.28431,3200000.0
2008-07-28 23:50:00,1.2842,1.28424,1.28388,1.28412,13200000.0
2008-07-28 23:51:00,1.28396,1.28404,1.28342,1.28392,13800000.0
2008-07-28 23:52:00,1.28387,1.28398,1.28366,1.28396,25400000.0
2008-07-28 23:53:00,1.28368,1.28405,1.28368,1.28382,12200000.0
2008-07-28 23:55:00,1.28358,1.28408,1.28346,1.28346,9800000.0
2008-07-28 23:56:00,1.28347,1.28385,1.28347,1.28382,12200000.0
2008-07-28 23:57:00,1.2841,1.28437,1.2841,1.28437,4200000.0
2008-07-28 23:58:00,1.28441,1.2846,1.2841,1.28439,16600000.0
2008-07-28 23:59:00,1.28404,1.28404,1.28342,1.28371,12200000.0
2008-07-29 00:00:00,1.28347,1.28407,1.28347,1.28407,12400000.0
2008-07-29 00:01:00,1.28416,1.28416,1.28349,1.28349,15000000.0
2008-07-29 00:02:00,1.28405,1.28429,1.28344,1.28344,13600000.0
2008-07-29 00:03:00,1.2842,1.2842,1.2841,1.2842,16400000.0
2008-07-29 00:05:00,1.28393,1.28403,1.28373,1.2839,16400000.0
2008-07-29 00:06:00,1.28378,1.28378,1.28352,1.28359,21400000.0
2008-07-29 00:07:00,1.28344,1.28403,1.28316,1.28381,12600000.0
2008-07-29 00:08:00,1.28375,1.2838,1.28335,1.28353,18200000.0
2008-07-29 00:10:00,1.2839,1.28404,1.28361,1.2839,10600000.0
2008-07-29 00:12:00,1.28347,1.28361,1.28347,1.2835,6400000.0
2008-07-29 00:13:00,1.28397,1.28397,1.28371,1.28371,6400000.0
2008-07-29 00:14:00,1.284,1.28432,1.28394,1.28394,34100000.0
2008-07-29 00:16:00,1.2845,1.2845,1.2844,1.2844,9400000.0
2008-07-29 00:17:00,1.2843,1.2844,1.2843,1.2844,9400000.0
2008-07-29 00:18:00,1.2845,1.2845,1.2845,1.2845,9400000.0
2008-07-29 00:19:00,1.2844,1.2845,1.2844,1.2845,9400000.0
2008-07-29 00:22:00,1.28393,1.28419,1.28393,1.28396,9400000.0
2008-07-29 00:23:00,1.28414,1.28414,1.28378,1.28381,12200000.0
2008-07-29 00:24:00,1.2842,1.2843,1.2842,1.2843,7800000.0
2008-07-29 00:26:00,1.2842,1.2843,1.2842,1.2842,7800000.0
2008-07-29 00:27:00,1.2843,1.2843,1.2843,1.2843,7800000.0
2008-07-29 00:28:00,1.28405,1.28413,1.28386,1.28413,7800000.0
2008-07-29 00:29:00,1.2841,1.2841,1.2841,1.2841,12400000.0
2008-07-29 00:30:00,1.28358,1.2841,1.28354,1.28354,12400000.0
2008-07-29 00:31:00,1.2839,1.2841,1.2839,1.2841,34200000.0
2008-07-29 00:32:00,1.28341,1.28382,1.28312,1.28312,34200000.0
2008-07-29 00:36:00,1.28324,1.2836,1.28324,1.2836,15400000.0
2008-07-29 00:38:00,1.2844,1.2844,1.2844,1.2844,22400000.0
2008-07-29 00:41:00,1.28421,1.28447,1.28379,1.28404,22400000.0
2008-07-29 00:42:00,1.2843,1.2843,1.2842,1.2842,16000000.0
2008-07-29 00:43:00,1.28385,1.28395,1.28341,1.28367,16000000.0
2008-07-29 00:44:00,1.28374,1.28412,1.28374,1.28394,16600000.0
2008-07-29 00:45:00,1.28393,1.28465,1.28379,1.28465,15700000.0
2008-07-29 00:46:00,1.28526,1.28526,1.28425,1.28428,33000000.0
2008-07-29 00:47:00,1.28476,1.28488,1.28471,1.28477,13600000.0
2008-07-29 00:48:00,1.2848,1.2849,1.2848,1.2849,11600000.0
2008-07-29 00:49:00,1.28433,1.28439,1.2843,1.2843,11600000.0
2008-07-29 00:50:00,1.2841,1.2841,1.28381,1.28392,4200000.0
2008-07-29 00:53:00,1.28425,1.28436,1.2841,1.2841,13800000.0
2008-07-29 00:54:00,1.28451,1.28503,1.2844,1.2847,13400000.0
2008-07-29 00:55:00,1.2848,1.2848,1.2846,1.2846,22800000.0
2008-07-29 00:56:00,1.28414,1.28451,1.28397,1.28421,22800000.0
2008-07-29 00:57:00,1.28429,1.28462,1.28428,1.28452,5800000.0
2008-07-29 00:58:00,1.2846,1.2847,1.2846,1.2847,17000000.0
2008-07-29 00:59:00,1.28403,1.28453,1.28403,1.28408,17000000.0
2008-07-29 01:00:00,1.2847,1.2847,1.2846,1.2846,7800000.0
2008-07-29 01:03:00,1.2845,1.2846,1.2844,1.2846,7800000.0
2008-07-29 01:04:00,1.28394,1.2844,1.28383,1.2844,7800000.0
2008-07-29 01:07:00,1.28421,1.28421,1.28382,1.284,8600000.0
2008-07-29 01:08:00,1.28409,1.28427,1.28386,1.28386,21800000.0
2008-07-29 01:09:00,1.2845,1.2845,1.2844,1.2845,14800000.0
2008-07-29 01:10:00,1.2844,1.2845,1.2844,1.2845,14800000.0
2008-07-29 01:11:00,1.28376,1.2843,1.28361,1.2843,14800000.0
2008-07-29 01:12:00,1.28435,1.28444,1.28414,1.28426,9800000.0
2008-07-29 01:13:00,1.28426,1.28467,1.28413,1.28413,14200000.0
2008-07-29 01:15:00,1.2847,1.2847,1.2847,1.2847,4200000.0
2008-07-29 01:17:00,1.28418,1.28458,1.28418,1.28458,4200000.0
2008-07-29 01:18:00,1.2849,1.2849,1.2848,1.2848,11800000.0
2008-07-29 01:19:00,1.28436,1.28456,1.28419,1.28456,11800000.0
2008-07-29 01:20:00,1.28418,1.28438,1.28411,1.2842,14800000.0
2008-07-29 01:21:00,1.28445,1.28492,1.28445,1.28492,9000000.0
2008-07-29 01:22:00,1.28441,1.28466,1.28438,1.28438,17200000.0
2008-07-29 01:23:00,1.28429,1.28452,1.28407,1.28407,23200000.0
2008-07-29 01:25:00,1.28463,1.28463,1.28447,1.28447,10600000.0
2008-07-29 01:26:00,1.2848,1.2849,1.2848,1.2848,25400000.0
2008-07-29 01:27:00,1.28439,1.28456,1.28422,1.28449,25400000.0
2008-07-29 01:28:00,1.28427,1.28445,1.28391,1.28413,21200000.0
2008-07-29 01:29:00,1.28403,1.28403,1.28394,1.28394,3200000.0
2008-07-29 01:30:00,1.2841,1.28414,1.28409,1.28414,4800000.0
2008-07-29 01:31:00,1.28407,1.28433,1.28378,1.28381,13900000.0
2008-07-29 01:32:00,1.28407,1.28446,1.28407,1.28429,6200000.0
2008-07-29 01:34:00,1.28438,1.28469,1.28429,1.28469,28600000.0
2008-07-29 01:35:00,1.2843,1.28449,1.28392,1.28431,22600000.0
2008-07-29 01:36:00,1.2847,1.2847,1.2846,1.2846,20200000.0
2008-07-29 01:37:00,1.2841,1.28456,1.28385,1.28416,20200000.0
2008-07-29 01:38:00,1.28399,1.28439,1.28399,1.28439,17200000.0
2008-07-29 01:39:00,1.28379,1.28417,1.28378,1.28398,18200000.0
2008-07-29 01:41:00,1.2843,1.2844,1.2843,1.2844,13400000.0
2008-07-29 01:42:00,1.2841,1.2844,1.28406,1.28422,13400000.0
2008-07-29 01:43:00,1.28442,1.28449,1.28416,1.28424,13800000.0
2008-07-29 01:45:00,1.28436,1.28473,1.28412,1.28412,12200000.0
2008-07-29 01:46:00,1.28428,1.28445,1.28385,1.28417,16000000.0
2008-07-29 01:47:00,1.28408,1.28418,1.28354,1.28373,10800000.0
2008-07-29 01:48:00,1.28375,1.28405,1.2836,1.2836,13600000.0
2008-07-29 01:49:00,1.28376,1.28412,1.28359,1.28412,11000000.0
2008-07-29 01:50:00,1.28362,1.28387,1.28345,1.28345,14000000.0
2008-07-29 01:51:00,1.28353,1.28393,1.28319,1.28354,18600000.0
2008-07-29 01:52:00,1.28312,1.28325,1.28312,1.28314,7400000.0
2008-07-29 01:53:00,1.28338,1.28354,1.28298,1.28334,29600000.0
2008-07-29 01:54:00,1.28318,1.28379,1.2831,1.28379,29400000.0
2008-07-29 01:55:00,1.28325,1.28365,1.28325,1.28348,6800000.0
2008-07-29 01:56:00,1.28365,1.28387,1.28358,1.28358,15400000.0
2008-07-29 01:57:00,1.28389,1.28423,1.28372,1.28402,10600000.0
2008-07-29 01:58:00,1.28378,1.28378,1.28326,1.28332,5600000.0
2008-07-29 01:59:00,1.28355,1.284,1.28341,1.28341,15600000.0
2008-07-29 02:00:00,1.2837,1.2839,1.2837,1.2839,13000000.0
2008-07-29 02:02:00,1.28323,1.28346,1.28286,1.28286,13000000.0
2008-07-29 02:03:00,1.28272,1.28338,1.28246,1.28333,30600000.0
2008-07-29 02:04:00,1.2836,1.2836,1.2836,1.2836,6200000.0
2008-07-29 02:05:00,1.2838,1.2838,1.2836,1.2836,6200000.0
2008-07-29 02:06:00,1.28339,1.28347,1.28338,1.28347,6200000.0
2008-07-29 02:07:00,1.28344,1.28344,1.28338,1.28338,2600000.0
2008-07-29 02:08:00,1.2839,1.284,1.2839,1.284,15600000.0
2008-07-29 02:09:00,1.28337,1.28337,1.28283,1.28289,15600000.0
2008-07-29 02:10:00,1.28307,1.28329,1.28304,1.28329,17600000.0
2008-07-29 02:11:00,1.2834,1.28378,1.28329,1.2835,42200000.0
2008-07-29 02:12:00,1.2841,1.2841,1.2839,1.2839,10400000.0
2008-07-29 02:14:00,1.28334,1.28392,1.28334,1.28371,10400000.0
2008-07-29 02:15:00,1.28344,1.28386,1.2832,1.28332,8400000.0
2008-07-29 02:16:00,1.28299,1.28343,1.28299,1.28318,8000000.0
2008-07-29 02:17:00,1.28304,1.2835,1.28284,1.28302,74200000.0
2008-07-29 02:18:00,1.28303,1.28317,1.28295,1.28313,13800000.0
2008-07-29 02:19:00,1.2829,1.28297,1.28267,1.28278,8400000.0
2008-07-29 02:20:00,1.283,1.2832,1.283,1.2832,10000000.0
2008-07-29 02:21:00,1.2827,1.28292,1.28252,1.28274,10000000.0
2008-07-29 02:22:00,1.28259,1.28275,1.28258,1.28271,10800000.0
2008-07-29 02:23:00,1.28291,1.28298,1.28272,1.28291,13000000.0
2008-07-29 02:24:00,1.28299,1.28319,1.28273,1.2828,19400000.0
2008-07-29 02:25:00,1.28304,1.28325,1.28304,1.28325,4200000.0
2008-07-29 02:26:00,1.28325,1.28333,1.28325,1.28326,3600000.0
2008-07-29 02:27:00,1.28319,1.2832,1.28303,1.28303,4600000.0
2008-07-29 02:28:00,1.28306,1.28329,1.283,1.283,8800000.0
2008-07-29 02:29:00,1.28291,1.28325,1.28291,1.28325,10600000.0
2008-07-29 02:30:00,1.28347,1.28387,1.28343,1.28343,11600000.0
2008-07-29 02:31:00,1.28349,1.28408,1.28349,1.28371,37400000.0
2008-07-29 02:32:00,1.28319,1.28319,1.28268,1.28307,12000000.0
2008-07-29 02:33:00,1.28281,1.28324,1.28274,1.28274,10600000.0
2008-07-29 02:34:00,1.28288,1.28288,1.28262,1.28262,3200000.0
2008-07-29 02:35:00,1.2831,1.2831,1.2831,1.2831,6400000.0
2008-07-29 02:36:00,1.28259,1.28295,1.28259,1.28286,6400000.0
2008-07-29 02:37:00,1.28352,1.28373,1.28348,1.28361,32200000.0
2008-07-29 02:38:00,1.28305,1.28305,1.28282,1.28288,7400000.0
2008-07-29 02:39:00,1.28301,1.28338,1.28289,1.28338,9400000.0
2008-07-29 02:40:00,1.28318,1.28335,1.28287,1.28302,26200000.0
2008-07-29 02:41:00,1.2828,1.28331,1.2828,1.28331,3200000.0
2008-07-29 02:42:00,1.28279,1.28311,1.28274,1.28289,9400000.0
2008-07-29 02:43:00,1.28276,1.28278,1.28276,1.28278,2600000.0
2008-07-29 02:44:00,1.28281,1.28313,1.28279,1.28304,15600000.0
2008-07-29 02:45:00,1.28259,1.28304,1.2824,1.28299,80200000.0
2008-07-29 02:46:00,1.28288,1.2834,1.28288,1.28311,13800000.0
2008-07-29 02:47:00,1.28336,1.28338,1.28276,1.28303,77600000.0
2008-07-29 02:48:00,1.2831,1.28335,1.28302,1.28302,11400000.0
2008-07-29 02:49:00,1.28304,1.28305,1.28275,1.28304,16200000.0
2008-07-29 02:50:00,1.28285,1.28308,1.28248,1.28271,13000000.0
2008-07-29 02:51:00,1.28287,1.28304,1.28264,1.28264,26000000.0
2008-07-29 02:52:00,1.28279,1.28292,1.2825,1.28292,27400000.0
2008-07-29 02:53:00,1.2833,1.2835,1.2833,1.2834,3600000.0
2008-07-29 02:54:00,1.28275,1.28289,1.28275,1.28289,3600000.0
2008-07-29 02:55:00,1.28273,1.28297,1.28235,1.28273,21800000.0
2008-07-29 02:56:00,1.28305,1.28313,1.2826,1.28298,20600000.0
2008-07-29 02:57:00,1.28296,1.28328,1.28287,1.28317,19600000.0
2008-07-29 02:58:00,1.28334,1.28348,1.28304,1.28316,22800000.0
2008-07-29 02:59:00,1.28312,1.28339,1.28297,1.2833,26200000.0
2008-07-29 03:00:00,1.28322,1.28322,1.28297,1.28317,15400000.0
2008-07-29 03:01:00,1.28335,1.28335,1.28272,1.28331,12400000.0
2008-07-29 03:02:00,1.28272,1.28313,1.28269,1.28307,96200000.0
2008-07-29 03:03:00,1.28327,1.2836,1.28311,1.28342,21400000.0
2008-07-29 03:04:00,1.2838,1.2838,1.2836,1.2836,7400000.0
2008-07-29 03:05:00,1.2835,1.2838,1.2835,1.2838,7400000.0
2008-07-29 03:06:00,1.2836,1.2838,1.2836,1.2838,7400000.0
2008-07-29 03:07:00,1.28354,1.28396,1.28354,1.28384,7400000.0
2008-07-29 03:08:00,1.28373,1.28431,1.28355,1.28431,14200000.0
2008-07-29 03:09:00,1.28362,1.284,1.28348,1.28393,15200000.0
2008-07-29 03:10:00,1.28346,1.28383,1.28346,1.28349,12200000.0
2008-07-29 03:11:00,1.2835,1.2835,1.28324,1.28348,21200000.0
2008-07-29 03:12:00,1.28367,1.28367,1.28323,1.2833,26400000.0
2008-07-29 03:13:00,1.28327,1.28342,1.28302,1.28322,17800000.0
2008-07-29 03:15:00,1.28324,1.28324,1.28298,1.28305,9800000.0
2008-07-29 03:16:00,1.28309,1.28309,1.28268,1.28268,10600000.0
2008-07-29 03:17:00,1.28265,1.28313,1.28265,1.28272,6600000.0
2008-07-29 03:18:00,1.28258,1.28283,1.28253,1.28278,13600000.0
2008-07-29 03:19:00,1.28277,1.28286,1.28261,1.28283,23600000.0
2008-07-29 03:20:00,1.28283,1.28328,1.28278,1.28278,15200000.0
2008-07-29 03:21:00,1.28332,1.28332,1.28254,1.28271,15400000.0
2008-07-29 03:22:00,1.28288,1.28306,1.28273,1.28273,6800000.0
2008-07-29 03:23:00,1.2834,1.2834,1.2833,1.2833,6600000.0
2008-07-29 03:24:00,1.28288,1.28299,1.28288,1.28292,6600000.0
2008-07-29 03:25:00,1.28305,1.28314,1.28273,1.28314,6400000.0
2008-07-29 03:26:00,1.2834,1.2834,1.2833,1.2834,11600000.0
2008-07-29 03:27:00,1.28303,1.28327,1.28276,1.28318,11600000.0
2008-07-29 03:28:00,1.28254,1.28279,1.28254,1.28279,10400000.0
2008-07-29 03:29:00,1.28324,1.28324,1.28297,1.28297,4200000.0
2008-07-29 03:31:00,1.28328,1.28345,1.28308,1.28314,19000000.0
2008-07-29 03:32:00,1.28299,1.28301,1.28264,1.28264,5200000.0
2008-07-29 03:33:00,1.2831,1.2831,1.283,1.2831,16600000.0
2008-07-29 03:34:00,1.2828,1.2833,1.28275,1.28275,16600000.0
2008-07-29 03:36:00,1.28279,1.28319,1.28274,1.28291,20200000.0
2008-07-29 03:37:00,1.28296,1.28339,1.28285,1.28311,10000000.0
2008-07-29 03:38:00,1.28316,1.28328,1.28295,1.2832,9600000.0
2008-07-29 03:39:00,1.28313,1.28313,1.28272,1.28291,11600000.0
2008-07-29 03:40:00,1.28273,1.28273,1.2823,1.28255,24400000.0
2008-07-29 03:41:00,1.28293,1.28311,1.28278,1.28306,13800000.0
2008-07-29 03:42:00,1.28296,1.28316,1.28256,1.28279,16400000.0
2008-07-29 03:43:00,1.28287,1.28326,1.28244,1.28319,20600000.0
2008-07-29 03:44:00,1.2836,1.2836,1.2836,1.2836,2600000.0
2008-07-29 03:45:00,1.28336,1.28359,1.28336,1.28359,2600000.0
2008-07-29 03:46:00,1.28364,1.28364,1.28328,1.28328,10000000.0
2008-07-29 03:47:00,1.28348,1.28369,1.28331,1.28331,14800000.0
2008-07-29 03:48:00,1.28351,1.28354,1.28298,1.28329,16600000.0
2008-07-29 03:49:00,1.28394,1.28394,1.28336,1.28341,15200000.0
2008-07-29 03:50:00,1.2839,1.2839,1.2838,1.2838,4200000.0
2008-07-29 03:51:00,1.2836,1.2839,1.2836,1.2838,4200000.0
2008-07-29 03:52:00,1.28323,1.2836,1.28323,1.28339,4200000.0
2008-07-29 03:53:00,1.2836,1.2836,1.28283,1.28323,21800000.0
2008-07-29 03:54:00,1.28324,1.28369,1.28322,1.2834,8600000.0
2008-07-29 03:55:00,1.2838,1.28415,1.2837,1.28383,11200000.0
2008-07-29 03:56:00,1.2844,1.2844,1.28405,1.28427,12600000.0
2008-07-29 03:57:00,1.2843,1.2847,1.28384,1.28408,7800000.0
2008-07-29 03:58:00,1.28469,1.28491,1.28434,1.28452,16600000.0
2008-07-29 03:59:00,1.28487,1.28526,1.28471,1.28472,20400000.0
2008-07-29 04:00:00,1.28446,1.28463,1.28415,1.28415,7400000.0
2008-07-29 04:01:00,1.28423,1.28507,1.28423,1.28443,12800000.0
2008-07-29 04:02:00,1.28456,1.28489,1.28435,1.28489,11800000.0
2008-07-29 04:03:00,1.28503,1.28503,1.28457,1.28461,15200000.0
2008-07-29 04:04:00,1.28462,1.28511,1.28436,1.28511,10000000.0
2008-07-29 04:05:00,1.28433,1.28433,1.28392,1.28392,11000000.0
2008-07-29 04:06:00,1.2845,1.2846,1.2845,1.2846,9400000.0
2008-07-29 04:07:00,1.2847,1.2847,1.2844,1.2845,9400000.0
2008-07-29 04:08:00,1.28408,1.28451,1.28387,1.28392,9400000.0
2008-07-29 04:09:00,1.28411,1.28411,1.28394,1.28394,3200000.0
2008-07-29 04:10:00,1.28411,1.28448,1.28411,1.28439,14800000.0
2008-07-29 04:11:00,1.28436,1.28445,1.2837,1.28402,11600000.0
2008-07-29 04:12:00,1.28385,1.28425,1.28385,1.28389,22200000.0
2008-07-29 04:13:00,1.2838,1.28394,1.28375,1.2838,33000000.0
2008-07-29 04:14:00,1.2842,1.2843,1.2842,1.2842,16400000.0
2008-07-29 04:15:00,1.28364,1.28432,1.28359,1.2838,16400000.0
2008-07-29 04:16:00,1.28327,1.28405,1.28327,1.28397,6200000.0
2008-07-29 04:18:00,1.2843,1.2844,1.2843,1.2843,17400000.0
2008-07-29 04:19:00,1.2844,1.2844,1.2843,1.2844,17400000.0
2008-07-29 04:20:00,1.28428,1.28428,1.28369,1.28394,17400000.0
2008-07-29 04:21:00,1.28376,1.28403,1.28375,1.28375,15400000.0
2008-07-29 04:22:00,1.28384,1.28401,1.28375,1.28391,18800000.0
2008-07-29 04:23:00,1.28428,1.28428,1.28377,1.28393,4200000.0
2008-07-29 04:24:00,1.28389,1.28408,1.28386,1.28387,7400000.0
2008-07-29 04:25:00,1.2841,1.2841,1.28355,1.28379,14800000.0
2008-07-29 04:26:00,1.28428,1.28439,1.28368,1.28404,11000000.0
2008-07-29 04:28:00,1.2843,1.2845,1.2843,1.2844,8000000.0
2008-07-29 04:29:00,1.2843,1.2843,1.2843,1.2843,8000000.0
2008-07-29 04:30:00,1.28404,1.28404,1.28356,1.28389,8000000.0
2008-07-29 04:31:00,1.2838,1.28424,1.28371,1.28374,10000000.0
2008-07-29 04:32:00,1.28346,1.2838,1.28346,1.28376,25800000.0
2008-07-29 04:33:00,1.2842,1.2842,1.2842,1.2842,5600000.0
2008-07-29 04:34:00,1.28358,1.2839,1.28355,1.28378,5600000.0
2008-07-29 04:36:00,1.2843,1.2843,1.2843,1.2843,6800000.0
2008-07-29 04:37:00,1.28393,1.28393,1.28371,1.28373,6800000.0
2008-07-29 04:38:00,1.28376,1.28401,1.28343,1.28393,7400000.0
2008-07-29 04:39:00,1.28399,1.2841,1.28398,1.28398,17000000.0
2008-07-29 04:40:00,1.28417,1.28423,1.28372,1.2841,21200000.0
2008-07-29 04:41:00,1.2843,1.2844,1.2843,1.2844,8400000.0
2008-07-29 04:42:00,1.28395,1.28419,1.28359,1.28419,8400000.0
2008-07-29 04:43:00,1.2843,1.2844,1.2842,1.2842,14800000.0
2008-07-29 04:44:00,1.28367,1.28415,1.28367,1.28402,14800000.0
2008-07-29 04:45:00,1.28399,1.28432,1.28391,1.28396,14600000.0
2008-07-29 04:46:00,1.2846,1.2847,1.2846,1.2846,10600000.0
2008-07-29 04:47:00,1.28422,1.28439,1.28402,1.28402,10600000.0
2008-07-29 04:48:00,1.2845,1.2847,1.2845,1.2846,11600000.0
2008-07-29 04:49:00,1.28428,1.28485,1.28402,1.28402,11600000.0
2008-07-29 04:51:00,1.2848,1.2848,1.2847,1.2847,19200000.0
2008-07-29 04:52:00,1.2848,1.2848,1.2847,1.2847,19200000.0
2008-07-29 04:53:00,1.2848,1.2848,1.2848,1.2848,19200000.0
2008-07-29 04:54:00,1.2847,1.2848,1.2847,1.2847,19200000.0
2008-07-29 04:55:00,1.28426,1.28455,1.28406,1.28455,19200000.0
2008-07-29 04:56:00,1.28441,1.28484,1.28438,1.28484,18000000.0
2008-07-29 04:57:00,1.2845,1.28451,1.28419,1.28451,10600000.0
2008-07-29 04:58:00,1.28481,1.28481,1.28448,1.28448,16400000.0
2008-07-29 04:59:00,1.2849,1.2849,1.2849,1.2849,16400000.0
2008-07-29 05:00:00,1.2848,1.2848,1.2848,1.2848,16400000.0
2008-07-29 05:01:00,1.28465,1.28465,1.28394,1.28461,16400000.0
2008-07-29 05:02:00,1.2848,1.2848,1.2847,1.2847,6600000.0
2008-07-29 05:03:00,1.28438,1.28438,1.28414,1.28414,6600000.0
2008-07-29 05:04:00,1.2844,1.2845,1.28434,1.28448,5800000.0
2008-07-29 05:05:00,1.2848,1.2849,1.2848,1.2848,7200000.0
2008-07-29 05:06:00,1.28445,1.28468,1.28445,1.28458,7200000.0
2008-07-29 05:07:00,1.28463,1.28468,1.28463,1.28468,2600000.0
2008-07-29 05:08:00,1.28483,1.28483,1.28448,1.28448,11600000.0
2008-07-29 05:09:00,1.2847,1.2849,1.2847,1.2849,26800000.0
2008-07-29 05:10:00,1.28435,1.28469,1.28418,1.28465,26800000.0
2008-07-29 05:11:00,1.2849,1.285,1.2848,1.2848,8800000.0
2008-07-29 05:12:00,1.28448,1.28491,1.28448,1.2846,8800000.0
2008-07-29 05:15:00,1.2848,1.2848,1.2847,1.2847,4000000.0
2008-07-29 05:16:00,1.2852,1.2852,1.28471,1.28471,4000000.0
2008-07-29 05:19:00,1.28476,1.28504,1.28471,1.28473,9400000.0
2008-07-29 05:20:00,1.28458,1.28501,1.28444,1.28463,17600000.0
2008-07-29 05:21:00,1.28515,1.28515,1.28469,1.28477,9800000.0
2008-07-29 05:22:00,1.28461,1.28461,1.28441,1.28442,15600000.0
2008-07-29 05:23:00,1.2849,1.2849,1.2848,1.2849,17400000.0
2008-07-29 05:24:00,1.28428,1.28464,1.28405,1.28464,17400000.0
2008-07-29 05:25:00,1.2845,1.2847,1.28448,1.2847,6800000.0
2008-07-29 05:26:00,1.2847,1.2847,1.2847,1.2847,9400000.0
2008-07-29 05:27:00,1.28427,1.28471,1.28421,1.28454,9400000.0
2008-07-29 05:29:00,1.2847,1.2849,1.28458,1.2849,4800000.0
2008-07-29 05:30:00,1.2849,1.2849,1.2848,1.2849,11800000.0
2008-07-29 05:31:00,1.2848,1.2848,1.2848,1.2848,11800000.0
2008-07-29 05:32:00,1.2847,1.2849,1.2847,1.2848,11800000.0
2008-07-29 05:36:00,1.28477,1.28489,1.28451,1.28474,11800000.0
2008-07-29 05:37:00,1.2847,1.2848,1.2847,1.2848,20000000.0
2008-07-29 05:38:00,1.2843,1.2848,1.2843,1.28443,20000000.0
2008-07-29 05:40:00,1.2851,1.2851,1.285,1.285,7600000.0
2008-07-29 05:41:00,1.28466,1.28472,1.28409,1.28427,7600000.0
2008-07-29 05:42:00,1.28462,1.28478,1.28437,1.28478,11200000.0
2008-07-29 05:43:00,1.28437,1.28492,1.28437,1.2846,8000000.0
2008-07-29 05:44:00,1.28464,1.28474,1.28464,1.28474,2600000.0
2008-07-29 05:45:00,1.28506,1.28506,1.28439,1.28477,22200000.0
2008-07-29 05:46:00,1.28496,1.28496,1.28454,1.28461,9400000.0
2008-07-29 05:47:00,1.2848,1.2849,1.2848,1.2849,6800000.0
2008-07-29 05:48:00,1.285,1.285,1.285,1.285,6800000.0
2008-07-29 05:49:00,1.2849,1.285,1.2849,1.285,6800000.0
2008-07-29 05:50:00,1.2849,1.2849,1.2849,1.2849,6800000.0
2008-07-29 05:51:00,1.28455,1.2847,1.28455,1.2847,6800000.0
2008-07-29 05:52:00,1.28474,1.28486,1.28429,1.28458,6800000.0
2008-07-29 05:53:00,1.2851,1.2851,1.285,1.285,38400000.0
2008-07-29 05:54:00,1.28442,1.28474,1.28442,1.28465,38400000.0
2008-07-29 05:56:00,1.2851,1.2851,1.285,1.285,46800000.0
2008-07-29 05:57:00,1.28473,1.2851,1.28473,1.28505,46800000.0
2008-07-29 05:58:00,1.28497,1.28497,1.28453,1.28482,13000000.0
2008-07-29 05:59:00,1.28483,1.28496,1.28443,1.28481,21400000.0
2008-07-29 06:00:00,1.28449,1.2846,1.28449,1.28458,24000000.0
2008-07-29 06:01:00,1.2851,1.2851,1.285,1.285,23000000.0
2008-07-29 06:02:00,1.2851,1.2854,1.285,1.2853,23000000.0
2008-07-29 06:03:00,1.28483,1.28483,1.28439,1.28455,23000000.0
2008-07-29 06:04:00,1.2844,1.28448,1.28431,1.28432,17000000.0
2008-07-29 06:05:00,1.28458,1.28487,1.28447,1.28478,13600000.0
2008-07-29 06:06:00,1.28483,1.28483,1.2842,1.28483,11600000.0
2008-07-29 06:07:00,1.28459,1.28459,1.28448,1.28448,36400000.0
2008-07-29 06:08:00,1.28485,1.28485,1.28437,1.28464,8000000.0
2008-07-29 06:09:00,1.28415,1.28487,1.2841,1.28442,119600000.0
2008-07-29 06:11:00,1.2849,1.285,1.2849,1.285,15800000.0
2008-07-29 06:12:00,1.28464,1.2851,1.28463,1.28463,15800000.0
2008-07-29 06:13:00,1.28501,1.28516,1.28479,1.28492,10400000.0
2008-07-29 06:14:00,1.28555,1.28566,1.28519,1.28565,19200000.0
2008-07-29 06:15:00,1.28524,1.2853,1.28524,1.2853,6600000.0
2008-07-29 06:16:00,1.28475,1.28493,1.28465,1.28472,5200000.0
2008-07-29 06:17:00,1.28473,1.28487,1.28449,1.28485,12200000.0
2008-07-29 06:18:00,1.28507,1.28507,1.28452,1.28452,11200000.0
2008-07-29 06:19:00,1.28491,1.28502,1.28491,1.28502,4800000.0
2008-07-29 06:20:00,1.28511,1.28511,1.28453,1.28453,13800000.0
2008-07-29 06:21:00,1.2852,1.2852,1.2851,1.2852,21200000.0
2008-07-29 06:22:00,1.2847,1.28483,1.28464,1.2848,21200000.0
2008-07-29 06:23:00,1.28497,1.28529,1.28485,1.28485,3600000.0
2008-07-29 06:24:00,1.2852,1.2854,1.2852,1.2854,86400000.0
2008-07-29 06:25:00,1.28531,1.28549,1.28506,1.2852,86400000.0
2008-07-29 06:26:00,1.28473,1.28525,1.28473,1.28503,11000000.0
2008-07-29 06:29:00,1.28503,1.28515,1.28483,1.28483,22400000.0
2008-07-29 06:30:00,1.285,1.28538,1.28468,1.28538,15800000.0
2008-07-29 06:31:00,1.2855,1.2856,1.2855,1.2855,18000000.0
2008-07-29 06:32:00,1.28513,1.2854,1.28507,1.28507,18000000.0
2008-07-29 06:33:00,1.28516,1.2855,1.28516,1.28522,34800000.0
2008-07-29 06:34:00,1.28522,1.28556,1.28522,1.28522,8400000.0
2008-07-29 06:36:00,1.28558,1.28558,1.285,1.28527,14000000.0
2008-07-29 06:37:00,1.2856,1.2856,1.2856,1.2856,8600000.0
2008-07-29 06:38:00,1.28528,1.28539,1.2852,1.28528,8600000.0
2008-07-29 06:39:00,1.28545,1.28545,1.28511,1.28534,22000000.0
2008-07-29 06:40:00,1.2852,1.28563,1.28493,1.28563,14000000.0
2008-07-29 06:41:00,1.28533,1.28533,1.28499,1.28499,9000000.0
2008-07-29 06:42:00,1.2855,1.2858,1.2855,1.2856,24000000.0
2008-07-29 06:43:00,1.2858,1.2858,1.2856,1.2856,24000000.0
2008-07-29 06:44:00,1.28524,1.28541,1.2851,1.2851,24000000.0
2008-07-29 06:45:00,1.28584,1.28584,1.2854,1.28552,6800000.0
2008-07-29 06:47:00,1.2857,1.2857,1.28545,1.28554,18800000.0
2008-07-29 06:48:00,1.28565,1.28565,1.28503,1.2855,26000000.0
2008-07-29 06:49:00,1.2858,1.2858,1.2856,1.2858,11600000.0
2008-07-29 06:51:00,1.28553,1.28559,1.28529,1.28559,11600000.0
2008-07-29 06:52:00,1.2858,1.2858,1.2858,1.2858,4800000.0
2008-07-29 06:53:00,1.28518,1.28536,1.28518,1.28533,4800000.0
2008-07-29 06:54:00,1.28543,1.2856,1.28508,1.28514,19600000.0
2008-07-29 06:55:00,1.2855,1.2856,1.2855,1.2855,4800000.0
2008-07-29 06:56:00,1.2856,1.2856,1.2855,1.2855,4800000.0
2008-07-29 06:57:00,1.28562,1.28562,1.28529,1.28529,4800000.0
2008-07-29 06:59:00,1.2854,1.2854,1.2853,1.2853,15600000.0
2008-07-29 07:00:00,1.2854,1.2855,1.2854,1.2854,15600000.0
2008-07-29 07:01:00,1.28531,1.28531,1.28462,1.28497,15600000.0
2008-07-29 07:02:00,1.28503,1.28522,1.28465,1.28481,25000000.0
2008-07-29 07:04:00,1.28502,1.28529,1.28486,1.28493,10400000.0
2008-07-29 07:06:00,1.28471,1.28514,1.28455,1.28514,10000000.0
2008-07-29 07:07:00,1.28512,1.28512,1.28492,1.28507,12200000.0
2008-07-29 07:08:00,1.28465,1.28497,1.2846,1.28497,11000000.0
2008-07-29 07:09:00,1.2849,1.28511,1.2845,1.28505,13000000.0
2008-07-29 07:10:00,1.28476,1.28502,1.28476,1.28477,6800000.0
2008-07-29 07:11:00,1.2856,1.2856,1.2853,1.2855,16000000.0
2008-07-29 07:13:00,1.28531,1.28551,1.28495,1.28495,16000000.0
2008-07-29 07:14:00,1.2856,1.2856,1.2856,1.2856,5600000.0
2008-07-29 07:15:00,1.28504,1.28504,1.28485,1.28485,5600000.0
2008-07-29 07:16:00,1.28528,1.28587,1.28508,1.28513,23200000.0
2008-07-29 07:17:00,1.2855,1.2855,1.2855,1.2855,10600000.0
2008-07-29 07:18:00,1.2856,1.2856,1.2856,1.2856,10600000.0
2008-07-29 07:20:00,1.28524,1.28572,1.28519,1.28551,10600000.0
2008-07-29 07:21:00,1.28507,1.28554,1.28507,1.28528,10200000.0
2008-07-29 07:22:00,1.2855,1.2855,1.2855,1.2855,88200000.0
2008-07-29 07:23:00,1.2856,1.2856,1.2855,1.2855,88200000.0
2008-07-29 07:24:00,1.28548,1.28554,1.28506,1.2852,88200000.0
2008-07-29 07:25:00,1.28519,1.28523,1.28489,1.28523,5800000.0
2008-07-29 07:26:00,1.28567,1.28567,1.28523,1.28546,10800000.0
2008-07-29 07:27:00,1.28562,1.28563,1.28506,1.28542,22600000.0
2008-07-29 07:30:00,1.2855,1.2856,1.2855,1.2856,19000000.0
2008-07-29 07:31:00,1.2855,1.2855,1.2855,1.2855,19000000.0
2008-07-29 07:32:00,1.2856,1.2856,1.2855,1.2856,19000000.0
2008-07-29 07:33:00,1.2855,1.2856,1.2855,1.2856,19000000.0
2008-07-29 07:34:00,1.28548,1.28548,1.28504,1.28515,19000000.0
2008-07-29 07:35:00,1.28498,1.28516,1.2847,1.28509,13000000.0
2008-07-29 07:36:00,1.28506,1.28533,1.28498,1.28533,9200000.0
2008-07-29 07:37:00,1.28487,1.28492,1.28472,1.28492,21400000.0
2008-07-29 07:38:00,1.2854,1.2854,1.2852,1.2852,15800000.0
2008-07-29 07:39:00,1.28467,1.2851,1.28455,1.2849,15800000.0
2008-07-29 07:40:00,1.2851,1.2851,1.2851,1.2851,18600000.0
2008-07-29 07:41:00,1.285,1.2851,1.285,1.2851,18600000.0
2008-07-29 07:42:00,1.28482,1.28494,1.28458,1.28477,18600000.0
2008-07-29 07:43:00,1.2852,1.2853,1.2851,1.2853,8800000.0
2008-07-29 07:44:00,1.28453,1.28516,1.28453,1.28485,8800000.0
2008-07-29 07:45:00,1.28503,1.28554,1.28482,1.28514,20600000.0
2008-07-29 07:46:00,1.28484,1.28526,1.28483,1.28483,16200000.0
2008-07-29 07:47:00,1.28486,1.28546,1.28485,1.28488,14000000.0
2008-07-29 07:48:00,1.2849,1.2849,1.28458,1.28458,19200000.0
2008-07-29 07:49:00,1.28442,1.28475,1.28441,1.28472,11600000.0
2008-07-29 07:50:00,1.2847,1.2848,1.2845,1.2848,12200000.0
2008-07-29 07:51:00,1.28414,1.28431,1.28405,1.28411,12200000.0
2008-07-29 07:52:00,1.28438,1.28455,1.28418,1.28429,11600000.0
2008-07-29 07:53:00,1.28407,1.28438,1.28406,1.28436,12800000.0
2008-07-29 07:54:00,1.2843,1.28459,1.2842,1.28459,11400000.0
2008-07-29 07:55:00,1.28485,1.28494,1.28473,1.28494,4800000.0
2008-07-29 07:56:00,1.28486,1.28486,1.28446,1.28461,11400000.0
2008-07-29 07:57:00,1.28458,1.2848,1.28432,1.28447,10200000.0
2008-07-29 07:58:00,1.28462,1.28482,1.2843,1.28474,18200000.0
2008-07-29 07:59:00,1.28448,1.28492,1.28442,1.28479,13600000.0
2008-07-29 08:00:00,1.28451,1.28503,1.28418,1.28444,5600000.0
2008-07-29 08:01:00,1.28454,1.28494,1.28447,1.28462,26600000.0
2008-07-29 08:02:00,1.28478,1.28478,1.28422,1.28422,6200000.0
2008-07-29 08:03:00,1.28405,1.28434,1.28396,1.28434,50400000.0
2008-07-29 08:04:00,1.28456,1.28483,1.28456,1.2846,16400000.0
2008-07-29 08:05:00,1.28489,1.28528,1.28481,1.28504,20400000.0
2008-07-29 08:06:00,1.28465,1.28496,1.28465,1.2848,13800000.0
2008-07-29 08:07:00,1.28468,1.28503,1.28468,1.28503,6800000.0
2008-07-29 08:08:00,1.28544,1.28544,1.28468,1.28486,12600000.0
2008-07-29 08:09:00,1.28447,1.285,1.28447,1.28494,5600000.0
2008-07-29 08:10:00,1.28517,1.28539,1.28517,1.28539,2000000.0
2008-07-29 08:11:00,1.28534,1.28557,1.2852,1.28529,21600000.0
2008-07-29 08:12:00,1.2855,1.2856,1.2854,1.2855,2600000.0
2008-07-29 08:13:00,1.28557,1.28557,1.28529,1.28529,2600000.0
2008-07-29 08:14:00,1.28549,1.28572,1.28518,1.28527,18800000.0
2008-07-29 08:15:00,1.28512,1.28552,1.28511,1.28515,26000000.0
2008-07-29 08:16:00,1.28542,1.28573,1.28542,1.28565,10600000.0
2008-07-29 08:17:00,1.28556,1.28556,1.28537,1.28537,11600000.0
2008-07-29 08:18:00,1.28508,1.28534,1.28487,1.28491,18200000.0
2008-07-29 08:19:00,1.28532,1.28541,1.2851,1.28515,10000000.0
2008-07-29 08:20:00,1.28512,1.28551,1.285,1.28516,10000000.0
2008-07-29 08:21:00,1.28533,1.28533,1.28463,1.28511,12400000.0
2008-07-29 08:22:00,1.28477,1.2851,1.28462,1.28462,13400000.0
2008-07-29 08:23:00,1.2847,1.28488,1.28439,1.2846,23200000.0
2008-07-29 08:24:00,1.28486,1.28486,1.28477,1.28477,6400000.0
2008-07-29 08:25:00,1.28475,1.28475,1.2847,1.2847,2600000.0
2008-07-29 08:26:00,1.28511,1.28544,1.28463,1.28502,65000000.0
2008-07-29 08:27:00,1.28467,1.28531,1.28417,1.28522,70600000.0
2008-07-29 08:28:00,1.28512,1.28566,1.28501,1.28512,41800000.0
2008-07-29 08:29:00,1.28471,1.28514,1.28471,1.285,7800000.0
2008-07-29 08:30:00,1.28497,1.2853,1.28497,1.28513,45000000.0
2008-07-29 08:31:00,1.28534,1.28576,1.28534,1.28549,28400000.0
2008-07-29 08:32:00,1.28615,1.28615,1.28566,1.28591,8600000.0
2008-07-29 08:33:00,1.28572,1.28602,1.28528,1.28602,15000000.0
2008-07-29 08:34:00,1.28638,1.28638,1.28615,1.28615,2000000.0
2008-07-29 08:35:00,1.28578,1.28605,1.28549,1.28549,7400000.0
2008-07-29 08:36:00,1.28605,1.28612,1.28555,1.286,9200000.0
2008-07-29 08:37:00,1.28588,1.28638,1.28588,1.28633,14400000.0
2008-07-29 08:38:00,1.28627,1.2864,1.28607,1.2864,29400000.0
2008-07-29 08:39:00,1.28621,1.28677,1.28621,1.2864,9400000.0
2008-07-29 08:40:00,1.28662,1.28709,1.28654,1.28697,8000000.0
2008-07-29 08:41:00,1.28722,1.28741,1.28679,1.28731,15600000.0
2008-07-29 08:42:00,1.28746,1.28752,1.28705,1.28752,7400000.0
2008-07-29 08:43:00,1.28759,1.28768,1.28714,1.28761,23000000.0
2008-07-29 08:44:00,1.28766,1.28766,1.28737,1.28744,17400000.0
2008-07-29 08:45:00,1.28759,1.28759,1.28723,1.28723,60400000.0
2008-07-29 08:46:00,1.28725,1.28763,1.28723,1.28751,9200000.0
2008-07-29 08:47:00,1.28726,1.28731,1.28709,1.28709,43200000.0
2008-07-29 08:48:00,1.2872,1.28767,1.28709,1.28751,88600000.0
2008-07-29 08:49:00,1.28769,1.28853,1.28769,1.28853,14000000.0
2008-07-29 08:50:00,1.28893,1.28962,1.28893,1.28962,9400000.0
2008-07-29 08:51:00,1.28971,1.29009,1.28945,1.29009,77600000.0
2008-07-29 08:52:00,1.28973,1.29002,1.28937,1.28939,45200000.0
2008-07-29 08:53:00,1.28917,1.28938,1.28873,1.28882,120200000.0
2008-07-29 08:54:00,1.28896,1.2895,1.28881,1.28923,22200000.0
2008-07-29 08:55:00,1.28866,1.28901,1.28862,1.28888,28600000.0
2008-07-29 08:56:00,1.2888,1.28906,1.28859,1.28891,13000000.0
2008-07-29 08:57:00,1.28918,1.28948,1.28912,1.28912,9800000.0
2008-07-29 08:58:00,1.28883,1.28927,1.28883,1.28909,11800000.0
2008-07-29 08:59:00,1.28912,1.28981,1.28905,1.28967,138200000.0
2008-07-29 09:00:00,1.29001,1.29022,1.28986,1.28986,118800000.0
2008-07-29 09:01:00,1.28995,1.29,1.28951,1.28951,10200000.0
2008-07-29 09:02:00,1.29017,1.29017,1.28946,1.28965,13600000.0
2008-07-29 09:03:00,1.29006,1.29006,1.28959,1.28959,13000000.0
2008-07-29 09:04:00,1.28966,1.28966,1.28932,1.28955,16200000.0
2008-07-29 09:05:00,1.28928,1.28933,1.28914,1.28921,11400000.0
2008-07-29 09:06:00,1.28976,1.28976,1.28923,1.28962,15000000.0
2008-07-29 09:07:00,1.28973,1.28992,1.28926,1.28951,17600000.0
2008-07-29 09:08:00,1.28969,1.29031,1.28969,1.28988,13200000.0
2008-07-29 09:09:00,1.28969,1.29024,1.28969,1.29024,13200000.0
2008-07-29 09:10:00,1.29019,1.29043,1.29017,1.29043,19400000.0
2008-07-29 09:11:00,1.29004,1.29089,1.28981,1.29089,6800000.0
2008-07-29 09:12:00,1.2912,1.29162,1.2911,1.29137,15000000.0
2008-07-29 09:13:00,1.29154,1.29154,1.29105,1.29118,7400000.0
2008-07-29 09:14:00,1.29102,1.29127,1.29044,1.29065,16800000.0
2008-07-29 09:15:00,1.29037,1.29037,1.29035,1.29035,3200000.0
2008-07-29 09:16:00,1.29048,1.29088,1.29041,1.2908,11000000.0
2008-07-29 09:17:00,1.29066,1.29107,1.29066,1.29087,18400000.0
2008-07-29 09:18:00,1.2908,1.29107,1.29031,1.2906,12800000.0
2008-07-29 09:19:00,1.2901,1.29041,1.29,1.29041,11200000.0
2008-07-29 09:20:00,1.2908,1.2909,1.2906,1.2906,13600000.0
2008-07-29 09:21:00,1.29066,1.29066,1.29045,1.29055,13600000.0
2008-07-29 09:22:00,1.29021,1.29108,1.29021,1.29108,9000000.0
2008-07-29 09:23:00,1.29088,1.29092,1.29041,1.29041,6600000.0
2008-07-29 09:24:00,1.29034,1.29047,1.29034,1.29047,22600000.0
2008-07-29 09:25:00,1.29043,1.29085,1.29033,1.29043,18600000.0
2008-07-29 09:26:00,1.29099,1.29102,1.29029,1.29029,15000000.0
2008-07-29 09:27:00,1.29002,1.2909,1.29002,1.2904,32600000.0
2008-07-29 09:28:00,1.2905,1.29085,1.29046,1.29076,13400000.0
2008-07-29 09:29:00,1.2905,1.29067,1.29047,1.29052,25400000.0
2008-07-29 09:30:00,1.29114,1.29136,1.29085,1.29094,10800000.0
2008-07-29 09:31:00,1.29091,1.29125,1.29083,1.29092,13600000.0
2008-07-29 09:32:00,1.29106,1.29133,1.29106,1.29128,5200000.0
2008-07-29 09:33:00,1.29129,1.29132,1.29064,1.29111,11400000.0
2008-07-29 09:34:00,1.29085,1.29153,1.29085,1.29134,15000000.0
2008-07-29 09:35:00,1.2913,1.29154,1.29119,1.29119,11600000.0
2008-07-29 09:36:00,1.2919,1.29202,1.29095,1.2918,64800000.0
2008-07-29 09:37:00,1.29245,1.29257,1.29117,1.29181,126800000.0
2008-07-29 09:38:00,1.29139,1.29205,1.29116,1.29123,69600000.0
2008-07-29 09:39:00,1.29129,1.29176,1.29114,1.29138,78200000.0
2008-07-29 09:40:00,1.29125,1.29162,1.29111,1.29145,23800000.0
2008-07-29 09:41:00,1.29155,1.29155,1.29114,1.29118,5600000.0
2008-07-29 09:42:00,1.29112,1.29154,1.29102,1.29154,10000000.0
2008-07-29 09:43:00,1.2914,1.29177,1.29096,1.29134,14400000.0
2008-07-29 09:44:00,1.29106,1.29148,1.29092,1.29092,7400000.0
2008-07-29 09:45:00,1.29061,1.29115,1.29054,1.29068,9400000.0
2008-07-29 09:46:00,1.2907,1.29129,1.29062,1.29116,128400000.0
2008-07-29 09:47:00,1.29078,1.29079,1.2907,1.29079,21800000.0
2008-07-29 09:48:00,1.29115,1.29128,1.29097,1.29111,17000000.0
2008-07-29 09:49:00,1.29137,1.2921,1.2912,1.29132,92000000.0
2008-07-29 09:50:00,1.29182,1.29211,1.29145,1.29145,13000000.0
2008-07-29 09:51:00,1.29179,1.29212,1.29154,1.29173,12600000.0
2008-07-29 09:52:00,1.29163,1.29163,1.29131,1.29156,8800000.0
2008-07-29 09:53:00,1.29158,1.2921,1.29158,1.29189,12200000.0
2008-07-29 09:54:00,1.29158,1.29175,1.29143,1.29175,14400000.0
2008-07-29 09:55:00,1.29208,1.29208,1.29154,1.292,18400000.0
2008-07-29 09:56:00,1.2922,1.29281,1.29218,1.29221,92000000.0
2008-07-29 09:57:00,1.29207,1.29216,1.29183,1.29211,94000000.0
2008-07-29 09:58:00,1.29214,1.29232,1.29203,1.29215,71800000.0
2008-07-29 09:59:00,1.29185,1.29185,1.29135,1.29135,72900000.0
2008-07-29 10:00:00,1.29157,1.29193,1.29157,1.29169,97600000.0
2008-07-29 10:01:00,1.2921,1.2921,1.2918,1.2918,96800000.0
2008-07-29 10:02:00,1.29184,1.29184,1.29127,1.29142,96800000.0
2008-07-29 10:03:00,1.29133,1.29209,1.29127,1.29137,109600000.0
2008-07-29 10:04:00,1.2913,1.29138,1.29114,1.29138,18400000.0
2008-07-29 10:05:00,1.29133,1.29166,1.29129,1.29139,38800000.0
2008-07-29 10:06:00,1.2916,1.2916,1.2916,1.2916,79200000.0
2008-07-29 10:07:00,1.29116,1.2917,1.2908,1.29082,79200000.0
2008-07-29 10:08:00,1.29066,1.29093,1.29063,1.29065,69800000.0
2008-07-29 10:09:00,1.29051,1.29103,1.29051,1.29086,9000000.0
2008-07-29 10:10:00,1.29103,1.29126,1.29095,1.29122,91700000.0
2008-07-29 10:11:00,1.2911,1.29148,1.29107,1.29129,73600000.0
2008-07-29 10:12:00,1.29128,1.29159,1.29118,1.2914,70000000.0
2008-07-29 10:13:00,1.29132,1.29161,1.29097,1.2912,9200000.0
2008-07-29 10:14:00,1.29135,1.29163,1.29135,1.29156,29000000.0
2008-07-29 10:15:00,1.29177,1.29197,1.29171,1.29177,48400000.0
2008-07-29 10:16:00,1.29151,1.29193,1.29151,1.29172,40000000.0
2008-07-29 10:17:00,1.29164,1.29193,1.29138,1.29151,89500000.0
2008-07-29 10:18:00,1.29149,1.29166,1.29145,1.2915,59400000.0
2008-07-29 10:19:00,1.29166,1.29201,1.29148,1.29159,15600000.0
2008-07-29 10:20:00,1.29153,1.29203,1.29153,1.29179,13600000.0
2008-07-29 10:21:00,1.29146,1.29183,1.29144,1.2918,63600000.0
2008-07-29 10:22:00,1.2922,1.2923,1.2921,1.2923,62200000.0
2008-07-29 10:23:00,1.2919,1.29219,1.2917,1.29179,62200000.0
2008-07-29 10:24:00,1.29198,1.29254,1.2919,1.29214,84800000.0
2008-07-29 10:25:00,1.2922,1.2924,1.2922,1.2924,117000000.0
2008-07-29 10:26:00,1.29199,1.29256,1.29182,1.29198,117000000.0
2008-07-29 10:27:00,1.29194,1.29229,1.29194,1.29214,73600000.0
2008-07-29 10:28:00,1.2917,1.29183,1.29131,1.29149,100000000.0
2008-07-29 10:29:00,1.2921,1.2921,1.2919,1.2919,155800000.0
2008-07-29 10:30:00,1.29132,1.29156,1.29101,1.29149,155800000.0
2008-07-29 10:31:00,1.29123,1.29184,1.29123,1.29144,117200000.0
2008-07-29 10:32:00,1.29127,1.29159,1.29115,1.29131,62400000.0
2008-07-29 10:33:00,1.29131,1.29172,1.29094,1.29114,160000000.0
2008-07-29 10:34:00,1.29112,1.29217,1.291,1.29119,112900000.0
2008-07-29 10:35:00,1.29156,1.29162,1.29092,1.29108,120000000.0
2008-07-29 10:36:00,1.29138,1.29148,1.29105,1.29148,10200000.0
2008-07-29 10:37:00,1.29142,1.29142,1.29103,1.29131,4200000.0
2008-07-29 10:38:00,1.29112,1.29141,1.29104,1.29106,100400000.0
2008-07-29 10:39:00,1.29092,1.29128,1.29092,1.29115,12400000.0
2008-07-29 10:40:00,1.2915,1.2916,1.2915,1.2915,98400000.0
2008-07-29 10:41:00,1.2916,1.2916,1.2914,1.2916,98400000.0
2008-07-29 10:42:00,1.29114,1.29142,1.29072,1.29079,98400000.0
2008-07-29 10:43:00,1.29083,1.29111,1.29026,1.29026,9400000.0
2008-07-29 10:44:00,1.29082,1.29147,1.29081,1.29104,112000000.0
2008-07-29 10:45:00,1.29084,1.29084,1.29041,1.29062,31600000.0
2008-07-29 10:46:00,1.29041,1.29069,1.29038,1.29047,62800000.0
2008-07-29 10:47:00,1.29073,1.29089,1.29038,1.2907,80000000.0
2008-07-29 10:48:00,1.29057,1.29076,1.29045,1.29056,58400000.0
2008-07-29 10:49:00,1.29042,1.2907,1.29031,1.29036,92600000.0
2008-07-29 10:50:00,1.29036,1.29072,1.29021,1.29021,17800000.0
2008-07-29 10:51:00,1.29036,1.29108,1.29036,1.29059,8800000.0
2008-07-29 10:52:00,1.29078,1.29111,1.29028,1.29036,95600000.0
2008-07-29 10:53:00,1.29099,1.2914,1.29089,1.291,72200000.0
2008-07-29 10:54:00,1.29067,1.2912,1.29036,1.29067,111200000.0
2008-07-29 10:55:00,1.29082,1.29108,1.29063,1.29074,105000000.0
2008-07-29 10:56:00,1.29051,1.29066,1.29024,1.29042,74000000.0
2008-07-29 10:57:00,1.29036,1.29068,1.29014,1.29046,13800000.0
2008-07-29 10:58:00,1.29048,1.29074,1.29037,1.2904,10600000.0
2008-07-29 10:59:00,1.29095,1.29119,1.29076,1.29119,115600000.0
2008-07-29 11:00:00,1.29083,1.29124,1.29068,1.29072,164700000.0
2008-07-29 11:01:00,1.29075,1.29095,1.29074,1.29084,96600000.0
2008-07-29 11:02:00,1.29089,1.29104,1.29054,1.29058,89200000.0
2008-07-29 11:03:00,1.2907,1.29145,1.2907,1.29097,21000000.0
2008-07-29 11:04:00,1.29066,1.29086,1.29049,1.29054,92000000.0
2008-07-29 11:05:00,1.29045,1.29093,1.29042,1.29075,37400000.0
2008-07-29 11:06:00,1.29067,1.291,1.29056,1.29078,55400000.0
2008-07-29 11:07:00,1.29058,1.29098,1.29058,1.29098,77400000.0
2008-07-29 11:08:00,1.2912,1.2915,1.2911,1.2915,65800000.0
2008-07-29 11:09:00,1.29126,1.29136,1.29105,1.29129,65800000.0
2008-07-29 11:10:00,1.2914,1.29152,1.29137,1.29144,31800000.0
2008-07-29 11:11:00,1.29159,1.29169,1.29125,1.29169,14200000.0
2008-07-29 11:12:00,1.29142,1.29164,1.29123,1.29123,18000000.0
2008-07-29 11:13:00,1.29159,1.29203,1.29141,1.29149,63400000.0
2008-07-29 11:14:00,1.29156,1.29156,1.29086,1.29096,7400000.0
2008-07-29 11:15:00,1.29088,1.29137,1.29088,1.29096,23200000.0
2008-07-29 11:16:00,1.29098,1.29123,1.29092,1.29123,15000000.0
2008-07-29 11:17:00,1.29114,1.2914,1.29104,1.29128,43400000.0
2008-07-29 11:18:00,1.29115,1.29115,1.29061,1.29065,9400000.0
2008-07-29 11:19:00,1.2912,1.2913,1.2912,1.2912,15600000.0
2008-07-29 11:20:00,1.29081,1.29087,1.29057,1.29081,15600000.0
2008-07-29 11:21:00,1.29097,1.29121,1.29064,1.29094,68800000.0
2008-07-29 11:22:00,1.2909,1.2911,1.2909,1.291,74000000.0
2008-07-29 11:23:00,1.29077,1.29093,1.29071,1.29072,74000000.0
2008-07-29 11:24:00,1.29058,1.29069,1.2904,1.2904,63600000.0
2008-07-29 11:25:00,1.29036,1.29086,1.29036,1.29069,79500000.0
2008-07-29 11:26:00,1.29023,1.29102,1.29023,1.291,20500000.0
2008-07-29 11:27:00,1.2914,1.2914,1.2914,1.2914,17600000.0
2008-07-29 11:28:00,1.29086,1.29135,1.29069,1.29089,17600000.0
2008-07-29 11:29:00,1.2913,1.2914,1.2913,1.2914,14200000.0
2008-07-29 11:30:00,1.29089,1.2912,1.29078,1.29109,14200000.0
2008-07-29 11:31:00,1.29137,1.29137,1.29105,1.2912,14200000.0
2008-07-29 11:32:00,1.29094,1.29122,1.29082,1.29108,88800000.0
2008-07-29 11:33:00,1.29107,1.29121,1.2905,1.29121,24200000.0
2008-07-29 11:34:00,1.29108,1.29108,1.29061,1.29075,20400000.0
2008-07-29 11:35:00,1.29082,1.29092,1.29067,1.29082,59400000.0
2008-07-29 11:36:00,1.29062,1.29103,1.29043,1.29071,69800000.0
2008-07-29 11:37:00,1.2908,1.2908,1.2907,1.2908,30600000.0
2008-07-29 11:39:00,1.29061,1.29084,1.29054,1.29057,30600000.0
2008-07-29 11:40:00,1.2908,1.291,1.2908,1.291,67600000.0
2008-07-29 11:41:00,1.2912,1.2912,1.291,1.291,67600000.0
2008-07-29 11:42:00,1.29059,1.29087,1.29043,1.29058,67600000.0
2008-07-29 11:43:00,1.2909,1.29093,1.29076,1.29089,38000000.0
2008-07-29 11:44:00,1.29088,1.29118,1.29088,1.29117,71200000.0
2008-07-29 11:45:00,1.29134,1.29184,1.29128,1.2916,90200000.0
2008-07-29 11:46:00,1.29156,1.29183,1.29145,1.29153,20800000.0
2008-07-29 11:47:00,1.29177,1.29223,1.29145,1.29145,18200000.0
2008-07-29 11:48:00,1.2918,1.29233,1.29161,1.29175,101800000.0
2008-07-29 11:49:00,1.2918,1.29243,1.29166,1.29192,69800000.0
2008-07-29 11:50:00,1.29214,1.29249,1.292,1.29222,13200000.0
2008-07-29 11:51:00,1.29228,1.29228,1.29194,1.29198,53000000.0
2008-07-29 11:52:00,1.2917,1.29175,1.29129,1.29175,65600000.0
2008-07-29 11:53:00,1.29187,1.29227,1.29173,1.29185,104400000.0
2008-07-29 11:54:00,1.29205,1.29205,1.29158,1.29193,105400000.0
2008-07-29 11:55:00,1.29191,1.29256,1.29189,1.29199,92600000.0
2008-07-29 11:56:00,1.29203,1.29228,1.29184,1.29185,63200000.0
2008-07-29 11:57:00,1.292,1.29251,1.29188,1.29218,105200000.0
2008-07-29 11:58:00,1.29221,1.29227,1.29202,1.29224,18800000.0
2008-07-29 11:59:00,1.29237,1.29272,1.29227,1.29251,110000000.0
2008-07-29 12:00:00,1.29245,1.2929,1.29222,1.29227,93500000.0
2008-07-29 12:01:00,1.29211,1.29243,1.29184,1.29243,93000000.0
2008-07-29 12:02:00,1.29264,1.29274,1.29242,1.29251,48400000.0
2008-07-29 12:03:00,1.29275,1.2928,1.29235,1.2925,100000000.0
2008-07-29 12:04:00,1.29277,1.29308,1.29264,1.29264,50400000.0
2008-07-29 12:05:00,1.29258,1.29283,1.29254,1.29279,54300000.0
2008-07-29 12:06:00,1.29292,1.2931,1.29264,1.29289,92200000.0
2008-07-29 12:07:00,1.29284,1.29299,1.29255,1.29255,14400000.0
2008-07-29 12:08:00,1.29316,1.29363,1.29311,1.29311,4800000.0
2008-07-29 12:09:00,1.29338,1.29357,1.29314,1.29347,17400000.0
2008-07-29 12:10:00,1.29339,1.29346,1.29321,1.2934,79200000.0
2008-07-29 12:11:00,1.29325,1.29351,1.29299,1.29315,107800000.0
2008-07-29 12:12:00,1.293,1.29331,1.29276,1.29276,112400000.0
2008-07-29 12:13:00,1.29271,1.29293,1.29269,1.29271,6200000.0
2008-07-29 12:14:00,1.29287,1.29309,1.29278,1.29309,66200000.0
2008-07-29 12:15:00,1.29312,1.29357,1.2931,1.29337,95600000.0
2008-07-29 12:16:00,1.29334,1.29343,1.29296,1.29296,86000000.0
2008-07-29 12:17:00,1.29288,1.29316,1.29261,1.29261,94000000.0
2008-07-29 12:18:00,1.29241,1.2927,1.2921,1.2921,12400000.0
2008-07-29 12:19:00,1.2919,1.29251,1.2919,1.29251,112500000.0
2008-07-29 12:20:00,1.29234,1.29234,1.29174,1.29191,19200000.0
2008-07-29 12:21:00,1.29273,1.29273,1.29223,1.29245,12200000.0
2008-07-29 12:22:00,1.29189,1.29252,1.29189,1.2922,90300000.0
2008-07-29 12:23:00,1.29224,1.29234,1.29208,1.29234,11200000.0
2008-07-29 12:24:00,1.29191,1.29243,1.29165,1.29165,11000000.0
2008-07-29 12:25:00,1.2922,1.2922,1.2922,1.2922,93200000.0
2008-07-29 12:26:00,1.2924,1.29275,1.29233,1.29275,93200000.0
2008-07-29 12:27:00,1.29308,1.2932,1.29297,1.29297,9400000.0
2008-07-29 12:28:00,1.29292,1.29292,1.29271,1.29271,62400000.0
2008-07-29 12:30:00,1.2929,1.29303,1.29273,1.29303,10000000.0
2008-07-29 12:31:00,1.29272,1.29298,1.29255,1.29292,106200000.0
2008-07-29 12:32:00,1.29298,1.29298,1.29255,1.2929,6200000.0
2008-07-29 12:33:00,1.29254,1.29291,1.29254,1.29258,11200000.0
2008-07-29 12:34:00,1.29253,1.29258,1.2917,1.29258,19000000.0
2008-07-29 12:35:00,1.29225,1.29273,1.29206,1.2923,16400000.0
2008-07-29 12:36:00,1.29257,1.29274,1.29236,1.29236,58000000.0
2008-07-29 12:37:00,1.29233,1.29279,1.29232,1.29257,36000000.0
2008-07-29 12:38:00,1.29244,1.29291,1.29244,1.29291,10600000.0
2008-07-29 12:39:00,1.29286,1.29287,1.29237,1.2925,123000000.0
2008-07-29 12:40:00,1.29253,1.29253,1.29202,1.29231,22000000.0
2008-07-29 12:41:00,1.29199,1.29249,1.29184,1.29249,90800000.0
2008-07-29 12:42:00,1.29205,1.29229,1.29173,1.29178,76400000.0
2008-07-29 12:43:00,1.29153,1.29187,1.29146,1.29152,19000000.0
2008-07-29 12:44:00,1.29159,1.29185,1.29114,1.29135,54400000.0
2008-07-29 12:45:00,1.29109,1.29172,1.29109,1.29165,66200000.0
2008-07-29 12:46:00,1.29193,1.29219,1.29184,1.29184,102200000.0
2008-07-29 12:47:00,1.29201,1.29217,1.2918,1.29217,7600000.0
2008-07-29 12:48:00,1.29218,1.29272,1.29215,1.29253,78400000.0
2008-07-29 12:49:00,1.2929,1.293,1.2929,1.293,20000000.0
2008-07-29 12:50:00,1.2929,1.293,1.2927,1.2928,20000000.0
2008-07-29 12:51:00,1.29223,1.2923,1.29214,1.29214,20000000.0
2008-07-29 12:52:00,1.29192,1.29225,1.29192,1.29204,33000000.0
2008-07-29 12:53:00,1.29177,1.29187,1.29147,1.29161,16200000.0
2008-07-29 12:54:00,1.29174,1.29174,1.29135,1.2916,21600000.0
2008-07-29 12:55:00,1.29192,1.29204,1.29173,1.29204,73800000.0
2008-07-29 12:56:00,1.29199,1.29216,1.29152,1.29185,18600000.0
2008-07-29 12:57:00,1.29171,1.29222,1.29156,1.29181,20400000.0
2008-07-29 12:58:00,1.29212,1.29212,1.29149,1.29176,11000000.0
2008-07-29 12:59:00,1.2919,1.29224,1.29167,1.29224,15200000.0
2008-07-29 13:00:00,1.29201,1.29234,1.2919,1.29194,60800000.0
2008-07-29 13:01:00,1.29207,1.29208,1.29183,1.29208,8400000.0
2008-07-29 13:02:00,1.29187,1.29219,1.29186,1.29208,8800000.0
2008-07-29 13:03:00,1.29231,1.29244,1.29231,1.29233,5600000.0
2008-07-29 13:04:00,1.29248,1.29268,1.2922,1.29244,16400000.0
2008-07-29 13:05:00,1.2922,1.29238,1.29209,1.29212,30000000.0
2008-07-29 13:06:00,1.29233,1.29273,1.29233,1.29247,108000000.0
2008-07-29 13:07:00,1.29245,1.29289,1.2924,1.29263,21800000.0
2008-07-29 13:08:00,1.29253,1.29263,1.29242,1.29246,22200000.0
2008-07-29 13:09:00,1.29239,1.29266,1.29197,1.29197,16000000.0
2008-07-29 13:10:00,1.2928,1.2928,1.2926,1.2926,58800000.0
2008-07-29 13:11:00,1.29223,1.29256,1.29223,1.29248,58800000.0
2008-07-29 13:12:00,1.29232,1.29259,1.29219,1.29228,37200000.0
2008-07-29 13:13:00,1.29204,1.29208,1.29183,1.29183,26200000.0
2008-07-29 13:14:00,1.29157,1.29224,1.2915,1.29205,12800000.0
2008-07-29 13:15:00,1.29206,1.29218,1.29206,1.29208,5600000.0
2008-07-29 13:16:00,1.29206,1.29214,1.29173,1.29173,32800000.0
2008-07-29 13:17:00,1.29144,1.29212,1.29144,1.29161,33800000.0
2008-07-29 13:18:00,1.29156,1.29226,1.29142,1.29163,59800000.0
2008-07-29 13:19:00,1.29171,1.29208,1.29143,1.2917,20400000.0
2008-07-29 13:20:00,1.292,1.292,1.29135,1.29167,19800000.0
2008-07-29 13:21:00,1.29167,1.29206,1.29159,1.29195,21800000.0
2008-07-29 13:22:00,1.29174,1.29177,1.29164,1.29174,33600000.0
2008-07-29 13:23:00,1.29152,1.29198,1.29146,1.29169,52200000.0
2008-07-29 13:24:00,1.2921,1.2922,1.2919,1.292,70800000.0
2008-07-29 13:25:00,1.29169,1.29186,1.29147,1.29147,70800000.0
2008-07-29 13:26:00,1.2913,1.29196,1.29127,1.29196,10000000.0
2008-07-29 13:27:00,1.29088,1.29154,1.29054,1.29154,15200000.0
2008-07-29 13:28:00,1.2913,1.29146,1.29108,1.2912,16800000.0
2008-07-29 13:29:00,1.29115,1.29135,1.29112,1.29114,47200000.0
2008-07-29 13:30:00,1.2912,1.29132,1.29106,1.29132,28600000.0
2008-07-29 13:31:00,1.29127,1.29157,1.29127,1.29127,5200000.0
2008-07-29 13:32:00,1.29113,1.29148,1.29104,1.29113,58200000.0
2008-07-29 13:33:00,1.29112,1.29158,1.29111,1.29113,19400000.0
2008-07-29 13:34:00,1.29102,1.29164,1.29102,1.29136,29200000.0
2008-07-29 13:35:00,1.29132,1.29155,1.29119,1.29155,9600000.0
2008-07-29 13:36:00,1.29134,1.29146,1.29127,1.29129,13000000.0
2008-07-29 13:37:00,1.2912,1.29138,1.29111,1.29124,9600000.0
2008-07-29 13:38:00,1.2911,1.29137,1.291,1.29104,24200000.0
2008-07-29 13:39:00,1.29129,1.29153,1.29118,1.29118,46600000.0
2008-07-29 13:40:00,1.29088,1.2912,1.29077,1.29082,49400000.0
2008-07-29 13:41:00,1.2907,1.29098,1.29066,1.29094,9800000.0
2008-07-29 13:42:00,1.29081,1.29104,1.29071,1.29073,11800000.0
2008-07-29 13:43:00,1.29091,1.29129,1.29091,1.29107,13600000.0
2008-07-29 13:44:00,1.291,1.291,1.29068,1.2907,9000000.0
2008-07-29 13:45:00,1.29072,1.29072,1.29048,1.29054,10000000.0
2008-07-29 13:46:00,1.29063,1.29068,1.29048,1.29059,16400000.0
2008-07-29 13:47:00,1.2909,1.291,1.2909,1.2909,39200000.0
2008-07-29 13:48:00,1.29063,1.29063,1.29024,1.29024,39200000.0
2008-07-29 13:49:00,1.29025,1.2905,1.29025,1.29027,42200000.0
2008-07-29 13:50:00,1.29039,1.29102,1.29039,1.29102,14000000.0
2008-07-29 13:51:00,1.29082,1.29128,1.29081,1.29086,31200000.0
2008-07-29 13:52:00,1.29049,1.29079,1.29041,1.29079,10800000.0
2008-07-29 13:53:00,1.29095,1.29095,1.29061,1.29077,26000000.0
2008-07-29 13:54:00,1.29058,1.29074,1.29013,1.29074,8000000.0
2008-07-29 13:55:00,1.29042,1.29073,1.29033,1.29036,32600000.0
2008-07-29 13:56:00,1.29037,1.29071,1.29026,1.29071,25800000.0
2008-07-29 13:57:00,1.29084,1.2911,1.29044,1.29064,14400000.0
2008-07-29 13:58:00,1.2909,1.29091,1.29069,1.29069,6800000.0
2008-07-29 13:59:00,1.29071,1.29097,1.29049,1.29076,25600000.0
2008-07-29 14:00:00,1.29025,1.29046,1.28987,1.28992,76000000.0
2008-07-29 14:01:00,1.29011,1.29071,1.29009,1.29071,79000000.0
2008-07-29 14:02:00,1.29061,1.29061,1.29018,1.29018,17000000.0
2008-07-29 14:03:00,1.29054,1.2906,1.29054,1.2906,6000000.0
2008-07-29 14:04:00,1.291,1.291,1.29025,1.29025,23000000.0
2008-07-29 14:05:00,1.29,1.29034,1.28983,1.28983,12200000.0
2008-07-29 14:06:00,1.28968,1.28979,1.28929,1.28943,12400000.0
2008-07-29 14:07:00,1.28908,1.28964,1.28908,1.28955,18200000.0
2008-07-29 14:08:00,1.28954,1.28954,1.2888,1.28927,53400000.0
2008-07-29 14:09:00,1.2893,1.28939,1.28912,1.28912,5600000.0
2008-07-29 14:10:00,1.28928,1.28928,1.28892,1.28907,10400000.0
2008-07-29 14:11:00,1.2892,1.28976,1.2892,1.28958,17000000.0
2008-07-29 14:12:00,1.28959,1.28996,1.28936,1.28936,12600000.0
2008-07-29 14:13:00,1.28979,1.29011,1.28979,1.2899,31400000.0
2008-07-29 14:14:00,1.2895,1.29007,1.2895,1.28973,9200000.0
2008-07-29 14:15:00,1.2901,1.29021,1.28975,1.28975,14400000.0
2008-07-29 14:16:00,1.28996,1.29021,1.28959,1.28974,70200000.0
2008-07-29 14:17:00,1.2899,1.2899,1.28915,1.28977,6800000.0
2008-07-29 14:18:00,1.29005,1.29027,1.28982,1.29027,18000000.0
2008-07-29 14:19:00,1.29,1.29018,1.28985,1.29017,25000000.0
2008-07-29 14:20:00,1.28983,1.29007,1.28983,1.29,7400000.0
2008-07-29 14:21:00,1.28971,1.28989,1.28928,1.28928,34200000.0
2008-07-29 14:22:00,1.28965,1.29031,1.28965,1.28997,15800000.0
2008-07-29 14:23:00,1.28974,1.29019,1.28955,1.28975,25600000.0
2008-07-29 14:24:00,1.28995,1.29051,1.28995,1.29027,8800000.0
2008-07-29 14:25:00,1.29046,1.29074,1.28987,1.29074,16400000.0
2008-07-29 14:26:00,1.29036,1.29045,1.29007,1.29022,83200000.0
2008-07-29 14:27:00,1.29021,1.29084,1.29021,1.29052,51600000.0
2008-07-29 14:28:00,1.28989,1.29039,1.28989,1.29011,11200000.0
2008-07-29 14:29:00,1.29016,1.29068,1.29016,1.29061,42600000.0
2008-07-29 14:30:00,1.29011,1.29037,1.2898,1.29016,15000000.0
2008-07-29 14:31:00,1.28977,1.28991,1.28968,1.28968,83600000.0
2008-07-29 14:32:00,1.28981,1.29038,1.28981,1.29001,59800000.0
2008-07-29 14:33:00,1.29026,1.29026,1.28954,1.28954,11600000.0
2008-07-29 14:34:00,1.28965,1.28995,1.28965,1.2897,17800000.0
2008-07-29 14:35:00,1.29005,1.29013,1.28966,1.28978,25800000.0
2008-07-29 14:36:00,1.29038,1.29062,1.28974,1.29038,19800000.0
2008-07-29 14:37:00,1.29013,1.29052,1.28989,1.29002,19800000.0
2008-07-29 14:38:00,1.29003,1.2903,1.29003,1.29015,43200000.0
2008-07-29 14:39:00,1.29027,1.29051,1.2902,1.29031,42600000.0
2008-07-29 14:40:00,1.29037,1.29092,1.2902,1.2902,12000000.0
2008-07-29 14:41:00,1.29008,1.29062,1.29008,1.29039,18800000.0
2008-07-29 14:42:00,1.29031,1.29079,1.29031,1.29077,12200000.0
2008-07-29 14:43:00,1.29138,1.29138,1.29065,1.29127,19600000.0
2008-07-29 14:44:00,1.29098,1.29142,1.29085,1.29106,13400000.0
2008-07-29 14:45:00,1.29086,1.29116,1.2908,1.2908,6800000.0
2008-07-29 14:46:00,1.291,1.29126,1.29097,1.29097,48200000.0
2008-07-29 14:47:00,1.29096,1.29108,1.29096,1.29108,33800000.0
2008-07-29 14:48:00,1.29136,1.29182,1.29117,1.29148,13200000.0
2008-07-29 14:49:00,1.2913,1.29142,1.29127,1.29127,30200000.0
2008-07-29 14:50:00,1.29107,1.29126,1.29065,1.29073,79400000.0
2008-07-29 14:51:00,1.29078,1.29123,1.29066,1.29071,57200000.0
2008-07-29 14:52:00,1.29065,1.29075,1.29062,1.29074,49800000.0
2008-07-29 14:53:00,1.29085,1.2911,1.29075,1.2911,75200000.0
2008-07-29 14:54:00,1.29167,1.29167,1.29105,1.29123,15400000.0
2008-07-29 14:55:00,1.29177,1.29199,1.29107,1.29164,20800000.0
2008-07-29 14:56:00,1.29115,1.29142,1.2906,1.2906,130400000.0
2008-07-29 14:57:00,1.29036,1.29084,1.29036,1.29051,142200000.0
2008-07-29 14:58:00,1.29066,1.2909,1.29037,1.29052,76000000.0
2008-07-29 14:59:00,1.29046,1.2905,1.29035,1.29035,13400000.0
2008-07-29 15:00:00,1.29032,1.29045,1.28996,1.2902,12100000.0
2008-07-29 15:01:00,1.29058,1.29079,1.29058,1.29073,20600000.0
2008-07-29 15:02:00,1.29073,1.29073,1.29056,1.29056,35800000.0
2008-07-29 15:03:00,1.29053,1.29073,1.29018,1.2907,28800000.0
2008-07-29 15:04:00,1.29063,1.29079,1.29061,1.29064,58200000.0
2008-07-29 15:05:00,1.29057,1.29079,1.29031,1.29048,17400000.0
2008-07-29 15:06:00,1.29065,1.29081,1.29052,1.29076,92600000.0
2008-07-29 15:07:00,1.29081,1.29082,1.29059,1.2907,81400000.0
2008-07-29 15:08:00,1.2907,1.2907,1.29043,1.29043,10800000.0
2008-07-29 15:09:00,1.29029,1.29041,1.29005,1.29018,19600000.0
2008-07-29 15:10:00,1.29014,1.29018,1.29002,1.2901,17600000.0
2008-07-29 15:11:00,1.28988,1.28992,1.28982,1.28982,40200000.0
2008-07-29 15:12:00,1.29015,1.29099,1.29015,1.29024,35400000.0
2008-07-29 15:13:00,1.2901,1.29049,1.29006,1.29049,22400000.0
2008-07-29 15:14:00,1.29085,1.29094,1.29061,1.29074,62000000.0
2008-07-29 15:15:00,1.29085,1.29118,1.2908,1.29083,35200000.0
2008-07-29 15:16:00,1.29058,1.29065,1.29017,1.29017,37600000.0
2008-07-29 15:17:00,1.28984,1.29041,1.28984,1.28992,72400000.0
2008-07-29 15:18:00,1.28995,1.29065,1.28995,1.29012,16200000.0
2008-07-29 15:19:00,1.29067,1.29067,1.29009,1.29026,10600000.0
2008-07-29 15:20:00,1.29017,1.29043,1.29001,1.29019,47600000.0
2008-07-29 15:21:00,1.29008,1.29059,1.29008,1.29039,23200000.0
2008-07-29 15:22:00,1.2904,1.29045,1.29034,1.29034,19600000.0
2008-07-29 15:23:00,1.29,1.29004,1.28964,1.28964,61800000.0
2008-07-29 15:24:00,1.28971,1.29042,1.28971,1.29036,36000000.0
2008-07-29 15:25:00,1.29017,1.29028,1.28988,1.28989,82800000.0
2008-07-29 15:26:00,1.28982,1.28988,1.28972,1.28972,17400000.0
2008-07-29 15:27:00,1.28988,1.29021,1.28976,1.29019,100400000.0
2008-07-29 15:28:00,1.29038,1.29055,1.29007,1.29033,105800000.0
2008-07-29 15:29:00,1.28995,1.29017,1.28977,1.28979,11200000.0
2008-07-29 15:30:00,1.28984,1.29007,1.28958,1.28958,7800000.0
2008-07-29 15:31:00,1.28982,1.29045,1.28969,1.28994,24200000.0
2008-07-29 15:32:00,1.28986,1.2902,1.28979,1.28979,11000000.0
2008-07-29 15:33:00,1.28972,1.29025,1.28972,1.28987,14000000.0
2008-07-29 15:34:00,1.29001,1.29058,1.28991,1.29039,117800000.0
2008-07-29 15:35:00,1.29082,1.29082,1.28992,1.28992,18000000.0
2008-07-29 15:36:00,1.29033,1.29063,1.2903,1.2905,12000000.0
2008-07-29 15:37:00,1.29066,1.29101,1.29031,1.2905,92400000.0
2008-07-29 15:38:00,1.29058,1.29096,1.29058,1.29083,16600000.0
2008-07-29 15:39:00,1.291,1.29106,1.29069,1.29077,16800000.0
2008-07-29 15:40:00,1.29055,1.29093,1.29055,1.29076,47800000.0
2008-07-29 15:41:00,1.29075,1.29078,1.29055,1.29078,7200000.0
2008-07-29 15:42:00,1.29062,1.2908,1.29029,1.29036,49000000.0
2008-07-29 15:43:00,1.29101,1.29155,1.29062,1.29155,7800000.0
2008-07-29 15:44:00,1.2915,1.29162,1.29118,1.29154,20800000.0
2008-07-29 15:45:00,1.29137,1.29149,1.29129,1.29132,40100000.0
2008-07-29 15:46:00,1.2915,1.29192,1.29126,1.29172,14000000.0
2008-07-29 15:47:00,1.29184,1.29184,1.29121,1.29184,18800000.0
2008-07-29 15:48:00,1.29162,1.29192,1.29162,1.29179,28000000.0
2008-07-29 15:49:00,1.29193,1.29261,1.29176,1.29247,16800000.0
2008-07-29 15:50:00,1.29225,1.29238,1.2919,1.2919,12200000.0
2008-07-29 15:51:00,1.29216,1.29258,1.29213,1.29231,14400000.0
2008-07-29 15:52:00,1.29246,1.2928,1.29241,1.29241,15200000.0
2008-07-29 15:53:00,1.29278,1.29326,1.29263,1.29275,7800000.0
2008-07-29 15:54:00,1.29277,1.29277,1.2925,1.2925,4200000.0
2008-07-29 15:55:00,1.29225,1.29225,1.29174,1.29175,16000000.0
2008-07-29 15:56:00,1.29188,1.2924,1.29188,1.29205,5800000.0
2008-07-29 15:57:00,1.29228,1.29266,1.29195,1.29266,13200000.0
2008-07-29 15:58:00,1.29285,1.29285,1.29201,1.29215,8200000.0
2008-07-29 15:59:00,1.29139,1.29139,1.29097,1.29114,14000000.0
2008-07-29 16:00:00,1.29145,1.29225,1.29132,1.2922,18400000.0
2008-07-29 16:01:00,1.29232,1.29232,1.29191,1.29222,10400000.0
2008-07-29 16:02:00,1.29209,1.29232,1.29196,1.2921,17800000.0
2008-07-29 16:03:00,1.29175,1.29269,1.29175,1.29208,29200000.0
2008-07-29 16:04:00,1.29268,1.29289,1.29188,1.29199,20600000.0
2008-07-29 16:05:00,1.29268,1.29279,1.29221,1.29238,7800000.0
2008-07-29 16:06:00,1.29226,1.2927,1.29206,1.29206,14600000.0
2008-07-29 16:07:00,1.29237,1.29237,1.29203,1.29209,8400000.0
2008-07-29 16:08:00,1.29229,1.29229,1.29177,1.29205,31200000.0
2008-07-29 16:09:00,1.29218,1.29257,1.29216,1.29231,24200000.0
2008-07-29 16:10:00,1.2922,1.2925,1.29208,1.29221,18200000.0
2008-07-29 16:11:00,1.29194,1.2921,1.29187,1.2921,14800000.0
2008-07-29 16:12:00,1.29248,1.29254,1.29211,1.29254,11000000.0
2008-07-29 16:13:00,1.29205,1.29218,1.29177,1.29177,12800000.0
2008-07-29 16:14:00,1.29191,1.29191,1.29145,1.29186,7600000.0
2008-07-29 16:15:00,1.29138,1.29202,1.29138,1.29202,18600000.0
2008-07-29 16:16:00,1.29147,1.29182,1.29147,1.29148,21000000.0
2008-07-29 16:17:00,1.29159,1.29159,1.29123,1.29139,6800000.0
2008-07-29 16:18:00,1.29197,1.29197,1.29122,1.29122,19200000.0
2008-07-29 16:19:00,1.29119,1.29177,1.29109,1.29156,16800000.0
2008-07-29 16:20:00,1.29189,1.29189,1.29152,1.29159,8200000.0
2008-07-29 16:21:00,1.29184,1.29184,1.29143,1.29143,18600000.0
2008-07-29 16:22:00,1.2913,1.29143,1.29087,1.29089,28000000.0
2008-07-29 16:23:00,1.29069,1.29139,1.29069,1.29139,9400000.0
2008-07-29 16:24:00,1.29156,1.29218,1.29151,1.29151,11600000.0
2008-07-29 16:25:00,1.29146,1.29202,1.29146,1.29149,19100000.0
2008-07-29 16:26:00,1.29163,1.29163,1.29133,1.29133,13000000.0
2008-07-29 16:27:00,1.29116,1.29171,1.29104,1.29169,20400000.0
2008-07-29 16:28:00,1.29148,1.29171,1.29106,1.29124,22200000.0
2008-07-29 16:29:00,1.29141,1.29141,1.29069,1.29092,8200000.0
2008-07-29 16:30:00,1.29116,1.29118,1.29046,1.29082,16000000.0
2008-07-29 16:31:00,1.29051,1.29103,1.29051,1.2909,22000000.0
2008-07-29 16:32:00,1.29105,1.29167,1.29105,1.29133,16400000.0
2008-07-29 16:33:00,1.29136,1.29136,1.2907,1.29118,17600000.0
2008-07-29 16:34:00,1.29109,1.29109,1.29051,1.2909,20000000.0
2008-07-29 16:35:00,1.29097,1.29143,1.2908,1.29103,21800000.0
2008-07-29 16:36:00,1.29142,1.29142,1.29088,1.29098,21600000.0
2008-07-29 16:37:00,1.29097,1.29114,1.29064,1.2911,14000000.0
2008-07-29 16:38:00,1.29094,1.29136,1.29073,1.29073,16100000.0
2008-07-29 16:39:00,1.29077,1.29082,1.29066,1.29072,11000000.0
2008-07-29 16:40:00,1.29076,1.29101,1.29051,1.29074,16600000.0
2008-07-29 16:41:00,1.29129,1.29178,1.29119,1.29178,31400000.0
2008-07-29 16:42:00,1.29178,1.29207,1.29137,1.29181,27800000.0
2008-07-29 16:43:00,1.29206,1.29206,1.29138,1.29157,13000000.0
2008-07-29 16:44:00,1.29149,1.29188,1.29117,1.29188,16200000.0
2008-07-29 16:45:00,1.29158,1.29174,1.29138,1.2915,12200000.0
2008-07-29 16:46:00,1.29169,1.29191,1.29157,1.29186,11800000.0
2008-07-29 16:47:00,1.29164,1.29199,1.29164,1.29181,16600000.0
2008-07-29 16:48:00,1.29184,1.29238,1.29146,1.29146,14600000.0
2008-07-29 16:49:00,1.29186,1.29242,1.29178,1.29219,11000000.0
2008-07-29 16:50:00,1.29222,1.29242,1.29202,1.29217,13400000.0
2008-07-29 16:51:00,1.29194,1.29242,1.29182,1.29205,18600000.0
2008-07-29 16:52:00,1.29223,1.29302,1.29183,1.29244,26000000.0
2008-07-29 16:53:00,1.29192,1.29198,1.29155,1.2918,16800000.0
2008-07-29 16:54:00,1.29141,1.29191,1.29141,1.29147,17400000.0
2008-07-29 16:55:00,1.29153,1.29171,1.29103,1.29158,16000000.0
2008-07-29 16:56:00,1.29229,1.29229,1.29207,1.29207,16200000.0
2008-07-29 16:57:00,1.29174,1.29213,1.29144,1.29158,27200000.0
2008-07-29 16:58:00,1.29155,1.29155,1.29099,1.29102,16800000.0
2008-07-29 16:59:00,1.29105,1.29105,1.29023,1.29023,22200000.0
2008-07-29 17:00:00,1.2895,1.29035,1.2895,1.29017,12200000.0
2008-07-29 17:01:00,1.29009,1.29069,1.28985,1.29069,11400000.0
2008-07-29 17:02:00,1.29038,1.2906,1.29013,1.29013,13000000.0
2008-07-29 17:03:00,1.29025,1.29073,1.29011,1.29024,19800000.0
2008-07-29 17:04:00,1.29042,1.29084,1.29039,1.29083,23600000.0
2008-07-29 17:05:00,1.29039,1.29087,1.29014,1.29014,20200000.0
2008-07-29 17:06:00,1.29012,1.29017,1.28943,1.28983,20800000.0
2008-07-29 17:07:00,1.29026,1.29026,1.28944,1.28999,14000000.0
2008-07-29 17:08:00,1.29,1.29,1.28974,1.28974,6400000.0
2008-07-29 17:09:00,1.28934,1.29011,1.28934,1.2894,31200000.0
2008-07-29 17:10:00,1.2896,1.28988,1.28943,1.28974,22200000.0
2008-07-29 17:11:00,1.28954,1.29001,1.28954,1.29,20600000.0
2008-07-29 17:12:00,1.28967,1.2902,1.28947,1.28967,14800000.0
2008-07-29 17:13:00,1.28994,1.29008,1.28953,1.29008,5600000.0
2008-07-29 17:14:00,1.28958,1.29035,1.28958,1.29035,4800000.0
2008-07-29 17:15:00,1.29002,1.2905,1.28984,1.29044,12800000.0
2008-07-29 17:16:00,1.29054,1.29054,1.28952,1.29016,26800000.0
2008-07-29 17:17:00,1.28988,1.29045,1.28953,1.28976,22000000.0
2008-07-29 17:18:00,1.28987,1.28987,1.28958,1.28958,7400000.0
2008-07-29 17:19:00,1.29014,1.29056,1.29013,1.29034,9000000.0
2008-07-29 17:20:00,1.28999,1.2903,1.28984,1.29006,14400000.0
2008-07-29 17:21:00,1.28989,1.29004,1.28923,1.28975,11600000.0
2008-07-29 17:22:00,1.29005,1.29012,1.2895,1.28975,19400000.0
2008-07-29 17:23:00,1.28961,1.29036,1.28961,1.29015,16800000.0
2008-07-29 17:24:00,1.2903,1.2905,1.2903,1.2905,17200000.0
2008-07-29 17:25:00,1.29004,1.29033,1.28983,1.28999,17200000.0
2008-07-29 17:26:00,1.2897,1.2897,1.28945,1.28945,6000000.0
2008-07-29 17:27:00,1.2896,1.29018,1.28948,1.28973,12200000.0
2008-07-29 17:28:00,1.28974,1.29001,1.28974,1.28976,10400000.0
2008-07-29 17:29:00,1.29012,1.29051,1.29012,1.29029,12000000.0
2008-07-29 17:30:00,1.29043,1.29043,1.28952,1.2897,11600000.0
2008-07-29 17:31:00,1.28962,1.29003,1.2896,1.29003,21000000.0
2008-07-29 17:32:00,1.29,1.29016,1.28963,1.28988,13000000.0
2008-07-29 17:33:00,1.28988,1.29014,1.28971,1.28971,14200000.0
2008-07-29 17:34:00,1.28937,1.28974,1.28914,1.28969,11000000.0
2008-07-29 17:35:00,1.28992,1.28995,1.2898,1.28995,5800000.0
2008-07-29 17:36:00,1.2899,1.29039,1.28967,1.28967,22400000.0
2008-07-29 17:37:00,1.28976,1.2901,1.28974,1.2901,12800000.0
2008-07-29 17:38:00,1.28973,1.29031,1.28973,1.28983,21800000.0
2008-07-29 17:39:00,1.28974,1.29019,1.28974,1.29001,19600000.0
2008-07-29 17:40:00,1.28959,1.29,1.28953,1.28984,10400000.0
2008-07-29 17:41:00,1.28974,1.28987,1.28962,1.28965,13000000.0
2008-07-29 17:42:00,1.28968,1.28968,1.28944,1.28944,3200000.0
2008-07-29 17:43:00,1.28935,1.28958,1.28935,1.28953,7400000.0
2008-07-29 17:44:00,1.29018,1.29018,1.28951,1.28992,9400000.0
2008-07-29 17:45:00,1.28966,1.29025,1.28966,1.28982,25800000.0
2008-07-29 17:46:00,1.28988,1.29016,1.28977,1.28995,13600000.0
2008-07-29 17:47:00,1.28965,1.29008,1.28947,1.29008,15500000.0
2008-07-29 17:48:00,1.28967,1.29048,1.28943,1.29048,20600000.0
2008-07-29 17:49:00,1.29012,1.2904,1.28972,1.2904,16400000.0
2008-07-29 17:50:00,1.29032,1.29056,1.29016,1.2903,22800000.0
2008-07-29 17:51:00,1.29014,1.29057,1.29001,1.29014,24800000.0
2008-07-29 17:52:00,1.2901,1.29014,1.28967,1.28967,16200000.0
2008-07-29 17:53:00,1.28993,1.29027,1.28993,1.29027,11400000.0
2008-07-29 17:54:00,1.29012,1.29043,1.29012,1.29025,17800000.0
2008-07-29 17:55:00,1.29064,1.29064,1.29014,1.29032,17000000.0
2008-07-29 17:56:00,1.2903,1.29056,1.29023,1.29023,7800000.0
2008-07-29 17:57:00,1.29085,1.29085,1.28998,1.29054,10000000.0
2008-07-29 17:58:00,1.2909,1.291,1.2907,1.2909,9400000.0
2008-07-29 17:59:00,1.29048,1.29074,1.28995,1.28995,9400000.0
2008-07-29 18:00:00,1.29038,1.29051,1.29019,1.29033,12800000.0
2008-07-29 18:01:00,1.29046,1.29084,1.2904,1.29053,22000000.0
2008-07-29 18:02:00,1.29012,1.29044,1.2898,1.2898,12800000.0
2008-07-29 18:03:00,1.29001,1.2907,1.28983,1.29009,11800000.0
2008-07-29 18:04:00,1.29039,1.29051,1.2899,1.29009,17400000.0
2008-07-29 18:05:00,1.29025,1.29068,1.28984,1.29015,22000000.0
2008-07-29 18:06:00,1.29031,1.29032,1.29008,1.29027,20200000.0
2008-07-29 18:07:00,1.28988,1.29015,1.28948,1.28972,25600000.0
2008-07-29 18:08:00,1.28949,1.28992,1.28949,1.28962,14400000.0
2008-07-29 18:09:00,1.2903,1.2904,1.2902,1.2902,10600000.0
2008-07-29 18:10:00,1.28988,1.29049,1.28973,1.29049,10600000.0
2008-07-29 18:11:00,1.29012,1.29064,1.28986,1.28991,20200000.0
2008-07-29 18:12:00,1.28985,1.29006,1.28985,1.28995,18600000.0
2008-07-29 18:13:00,1.29006,1.29057,1.28997,1.28999,20200000.0
2008-07-29 18:14:00,1.2896,1.29027,1.2896,1.29017,21600000.0
2008-07-29 18:15:00,1.29045,1.29062,1.2903,1.29056,15000000.0
2008-07-29 18:16:00,1.29032,1.29078,1.29024,1.29054,26200000.0
2008-07-29 18:17:00,1.29055,1.29055,1.28982,1.28982,27800000.0
2008-07-29 18:18:00,1.28978,1.29022,1.28946,1.29022,19800000.0
2008-07-29 18:19:00,1.29021,1.29039,1.28973,1.28973,13000000.0
2008-07-29 18:20:00,1.28963,1.29024,1.28942,1.29024,16800000.0
2008-07-29 18:21:00,1.29046,1.29046,1.28988,1.28988,18400000.0
2008-07-29 18:22:00,1.28976,1.28995,1.28939,1.28945,10200000.0
2008-07-29 18:23:00,1.2896,1.28979,1.2895,1.28966,12400000.0
2008-07-29 18:24:00,1.28965,1.28965,1.28906,1.28906,3600000.0
2008-07-29 18:25:00,1.28911,1.28986,1.28911,1.28967,14200000.0
2008-07-29 18:26:00,1.28921,1.28985,1.28921,1.2896,27400000.0
2008-07-29 18:27:00,1.28969,1.29019,1.28957,1.29019,21400000.0
2008-07-29 18:28:00,1.28971,1.29022,1.28955,1.28977,20000000.0
2008-07-29 18:29:00,1.29,1.29,1.28907,1.2894,16000000.0
2008-07-29 18:30:00,1.28952,1.28987,1.2895,1.28987,13800000.0
2008-07-29 18:31:00,1.2897,1.2897,1.28916,1.28922,21400000.0
2008-07-29 18:32:00,1.28945,1.28945,1.2891,1.28922,18000000.0
2008-07-29 18:33:00,1.28897,1.28956,1.28897,1.28926,18800000.0
2008-07-29 18:34:00,1.2896,1.2898,1.2895,1.2898,16800000.0
2008-07-29 18:35:00,1.28979,1.28985,1.28928,1.28958,16800000.0
2008-07-29 18:36:00,1.28946,1.28966,1.28946,1.28947,19000000.0
2008-07-29 18:37:00,1.28918,1.28998,1.28901,1.28939,23200000.0
2008-07-29 18:38:00,1.28934,1.28964,1.28921,1.28961,20000000.0
2008-07-29 18:39:00,1.28931,1.2897,1.28895,1.28895,19400000.0
2008-07-29 18:40:00,1.28951,1.28981,1.28938,1.28963,16400000.0
2008-07-29 18:41:00,1.28951,1.28977,1.28951,1.28953,20000000.0
2008-07-29 18:42:00,1.289,1.28949,1.289,1.2891,9400000.0
2008-07-29 18:43:00,1.28912,1.28955,1.2888,1.28949,17600000.0
2008-07-29 18:44:00,1.28932,1.2894,1.2892,1.2894,18800000.0
2008-07-29 18:45:00,1.2894,1.28971,1.28918,1.28971,17000000.0
2008-07-29 18:46:00,1.2899,1.2899,1.2896,1.2898,10200000.0
2008-07-29 18:47:00,1.2896,1.28963,1.28952,1.28955,10200000.0
2008-07-29 18:48:00,1.28916,1.28929,1.289,1.28905,15600000.0
2008-07-29 18:49:00,1.28896,1.28942,1.2889,1.28918,19800000.0
2008-07-29 18:50:00,1.2892,1.28928,1.28903,1.28928,10200000.0
2008-07-29 18:51:00,1.2894,1.2894,1.2894,1.2894,19000000.0
2008-07-29 18:52:00,1.2892,1.2894,1.2892,1.2893,19000000.0
2008-07-29 18:53:00,1.2894,1.2894,1.2891,1.2891,19000000.0
2008-07-29 18:54:00,1.28894,1.2895,1.2886,1.28909,19000000.0
2008-07-29 18:55:00,1.28908,1.28951,1.28908,1.28946,15200000.0
2008-07-29 18:56:00,1.2891,1.28943,1.28855,1.28878,16000000.0
2008-07-29 18:57:00,1.28882,1.2893,1.28882,1.28899,30400000.0
2008-07-29 18:58:00,1.28929,1.2893,1.28883,1.28899,9200000.0
2008-07-29 18:59:00,1.28897,1.28933,1.28848,1.28894,23000000.0
2008-07-29 19:00:00,1.2892,1.2894,1.2892,1.2893,12400000.0
2008-07-29 19:01:00,1.2892,1.2893,1.2892,1.2892,12400000.0
2008-07-29 19:02:00,1.28874,1.28942,1.28874,1.28899,12400000.0
2008-07-29 19:03:00,1.28945,1.28945,1.28885,1.28886,16000000.0
2008-07-29 19:04:00,1.28889,1.28916,1.28855,1.28901,18200000.0
2008-07-29 19:05:00,1.28908,1.28918,1.28895,1.2891,25400000.0
2008-07-29 19:06:00,1.2896,1.2896,1.2896,1.2896,4800000.0
2008-07-29 19:07:00,1.28914,1.28937,1.28914,1.28937,4800000.0
2008-07-29 19:09:00,1.28911,1.28952,1.28886,1.2891,13800000.0
2008-07-29 19:10:00,1.2894,1.2894,1.2894,1.2894,10400000.0
2008-07-29 19:11:00,1.28881,1.2892,1.28881,1.28915,10400000.0
2008-07-29 19:12:00,1.28908,1.28911,1.28865,1.28878,30600000.0
2008-07-29 19:13:00,1.2888,1.28907,1.2888,1.28892,14400000.0
2008-07-29 19:15:00,1.28927,1.28957,1.28903,1.28903,12600000.0
2008-07-29 19:16:00,1.28915,1.2896,1.28899,1.2892,11000000.0
2008-07-29 19:17:00,1.28874,1.28922,1.28874,1.28916,12200000.0
2008-07-29 19:18:00,1.2895,1.2895,1.2892,1.2894,15400000.0
2008-07-29 19:19:00,1.28925,1.2893,1.28888,1.2893,15400000.0
2008-07-29 19:20:00,1.2896,1.2896,1.2896,1.2896,18400000.0
2008-07-29 19:21:00,1.28906,1.28918,1.28887,1.28893,18400000.0
2008-07-29 19:22:00,1.28921,1.28924,1.28845,1.28861,16200000.0
2008-07-29 19:23:00,1.2894,1.2895,1.2892,1.2895,20800000.0
2008-07-29 19:24:00,1.2894,1.2895,1.2892,1.2895,20800000.0
2008-07-29 19:25:00,1.28922,1.28922,1.28882,1.28884,20800000.0
2008-07-29 19:26:00,1.2887,1.28878,1.28849,1.28853,14800000.0
2008-07-29 19:27:00,1.2888,1.28882,1.28859,1.28864,30600000.0
2008-07-29 19:28:00,1.28897,1.28905,1.28859,1.28878,19400000.0
2008-07-29 19:29:00,1.28891,1.28891,1.28854,1.28874,12000000.0
2008-07-29 19:30:00,1.28899,1.28899,1.28866,1.28884,11600000.0
2008-07-29 19:31:00,1.28874,1.28887,1.28858,1.28871,7200000.0
2008-07-29 19:32:00,1.28872,1.28896,1.28844,1.28856,16000000.0
2008-07-29 19:33:00,1.289,1.2891,1.289,1.289,12400000.0
2008-07-29 19:34:00,1.28865,1.28882,1.28843,1.28882,12400000.0
2008-07-29 19:35:00,1.28876,1.2889,1.28849,1.28849,13000000.0
2008-07-29 19:36:00,1.28873,1.28938,1.28856,1.28923,9800000.0
2008-07-29 19:37:00,1.28931,1.28979,1.28911,1.28979,17600000.0
2008-07-29 19:38:00,1.2899,1.2899,1.2887,1.28877,26800000.0
2008-07-29 19:39:00,1.28862,1.28913,1.28862,1.28881,12200000.0
2008-07-29 19:40:00,1.28837,1.28907,1.28837,1.28841,21000000.0
2008-07-29 19:41:00,1.28906,1.28906,1.28857,1.28879,11400000.0
2008-07-29 19:42:00,1.28849,1.28874,1.28817,1.28844,16200000.0
2008-07-29 19:43:00,1.28848,1.28853,1.28798,1.28798,10000000.0
2008-07-29 19:44:00,1.28781,1.28822,1.28777,1.28822,10000000.0
2008-07-29 19:45:00,1.28764,1.28784,1.28729,1.28784,9800000.0
2008-07-29 19:46:00,1.28771,1.28797,1.28766,1.28766,27400000.0
2008-07-29 19:47:00,1.28772,1.28797,1.28733,1.28769,13000000.0
2008-07-29 19:48:00,1.28753,1.28804,1.28739,1.28739,16200000.0
2008-07-29 19:49:00,1.28733,1.28777,1.28695,1.28725,21800000.0
2008-07-29 19:50:00,1.28776,1.288,1.28761,1.28766,10400000.0
2008-07-29 19:51:00,1.28734,1.28776,1.28707,1.28772,25600000.0
2008-07-29 19:52:00,1.28778,1.28778,1.28716,1.2872,5800000.0
2008-07-29 19:53:00,1.28691,1.28771,1.28686,1.28731,20000000.0
2008-07-29 19:54:00,1.28743,1.28743,1.28691,1.28702,18000000.0
2008-07-29 19:55:00,1.287,1.2872,1.28673,1.28719,21800000.0
2008-07-29 19:56:00,1.28729,1.28767,1.28729,1.28767,13200000.0
2008-07-29 19:57:00,1.28733,1.28733,1.28699,1.28699,2600000.0
2008-07-29 19:58:00,1.28715,1.28745,1.28705,1.28742,8800000.0
2008-07-29 19:59:00,1.2869,1.2869,1.28643,1.28671,14400000.0
2008-07-29 20:00:00,1.28674,1.28684,1.28667,1.28684,19800000.0
2008-07-29 20:01:00,1.28701,1.28716,1.28638,1.28688,28800000.0
2008-07-29 20:02:00,1.28655,1.28694,1.28644,1.28688,10200000.0
2008-07-29 20:03:00,1.28659,1.28695,1.28654,1.28684,11000000.0
2008-07-29 20:04:00,1.2873,1.2873,1.2873,1.2873,16200000.0
2008-07-29 20:05:00,1.28705,1.28705,1.28686,1.28686,16200000.0
2008-07-29 20:06:00,1.28729,1.28748,1.28696,1.28696,14000000.0
2008-07-29 20:07:00,1.28701,1.2873,1.28677,1.2873,11000000.0
2008-07-29 20:08:00,1.28735,1.28737,1.28672,1.28672,16600000.0
2008-07-29 20:09:00,1.28652,1.28708,1.28626,1.28708,13600000.0
2008-07-29 20:10:00,1.2867,1.28698,1.28667,1.28681,26400000.0
2008-07-29 20:11:00,1.28664,1.28705,1.28664,1.28705,21200000.0
2008-07-29 20:12:00,1.2869,1.28732,1.28676,1.287,9400000.0
2008-07-29 20:13:00,1.28705,1.28705,1.28661,1.28661,8600000.0
2008-07-29 20:14:00,1.28658,1.28686,1.28658,1.28683,12600000.0
2008-07-29 20:15:00,1.28675,1.28705,1.2863,1.28665,11000000.0
2008-07-29 20:16:00,1.28684,1.28717,1.28659,1.28659,15400000.0
2008-07-29 20:17:00,1.28649,1.28674,1.28611,1.28636,11000000.0
2008-07-29 20:18:00,1.28633,1.28714,1.28633,1.28644,12000000.0
2008-07-29 20:19:00,1.28642,1.28647,1.28611,1.28647,13800000.0
2008-07-29 20:20:00,1.2864,1.28703,1.2864,1.28703,10400000.0
2008-07-29 20:21:00,1.28705,1.28749,1.28705,1.28749,19600000.0
2008-07-29 20:22:00,1.28756,1.28798,1.28753,1.28756,23200000.0
2008-07-29 20:23:00,1.2877,1.28788,1.28763,1.28788,8600000.0
2008-07-29 20:24:00,1.28762,1.28794,1.28739,1.28752,13600000.0
2008-07-29 20:25:00,1.28694,1.2872,1.28674,1.28674,7800000.0
2008-07-29 20:26:00,1.28685,1.2873,1.28685,1.28721,13200000.0
2008-07-29 20:27:00,1.28703,1.28715,1.28683,1.28692,10400000.0
2008-07-29 20:28:00,1.28668,1.28718,1.28668,1.28718,9800000.0
2008-07-29 20:29:00,1.2872,1.2875,1.2872,1.2874,10000000.0
2008-07-29 20:30:00,1.28701,1.28707,1.28701,1.28701,10000000.0
2008-07-29 20:31:00,1.2874,1.2875,1.2873,1.2874,12800000.0
2008-07-29 20:32:00,1.2874,1.2874,1.28722,1.28722,12800000.0
2008-07-29 20:33:00,1.28735,1.28735,1.28667,1.28682,9200000.0
2008-07-29 20:34:00,1.2867,1.28715,1.2867,1.28715,15000000.0
2008-07-29 20:35:00,1.28705,1.28725,1.28683,1.28689,9400000.0
2008-07-29 20:36:00,1.28682,1.28692,1.28672,1.28692,13200000.0
2008-07-29 20:37:00,1.28694,1.28694,1.2867,1.28688,9400000.0
2008-07-29 20:38:00,1.2864,1.28707,1.2864,1.2864,14400000.0
2008-07-29 20:39:00,1.28614,1.28641,1.28607,1.2862,21400000.0
2008-07-29 20:40:00,1.28617,1.28644,1.28598,1.28605,7800000.0
2008-07-29 20:41:00,1.28668,1.28668,1.28622,1.28622,25200000.0
2008-07-29 20:42:00,1.28612,1.28612,1.28605,1.28605,3200000.0
2008-07-29 20:43:00,1.28611,1.28611,1.28566,1.28605,15000000.0
2008-07-29 20:44:00,1.28627,1.28627,1.28551,1.28562,18600000.0
2008-07-29 20:45:00,1.28585,1.286,1.28585,1.28596,16200000.0
2008-07-29 20:46:00,1.28585,1.28618,1.28585,1.28618,16800000.0
2008-07-29 20:47:00,1.28619,1.28677,1.28619,1.28629,18400000.0
2008-07-29 20:48:00,1.28621,1.2864,1.28576,1.28621,18800000.0
2008-07-29 20:49:00,1.28625,1.28625,1.28572,1.28572,7000000.0
2008-07-29 20:50:00,1.28584,1.28584,1.28532,1.28538,16200000.0
2008-07-29 20:51:00,1.28575,1.28597,1.28566,1.28566,11000000.0
2008-07-29 20:52:00,1.28563,1.28563,1.28543,1.28543,3200000.0
2008-07-29 20:53:00,1.28536,1.28552,1.28518,1.28523,17000000.0
2008-07-29 20:54:00,1.28561,1.28589,1.28542,1.28563,8800000.0
2008-07-29 20:55:00,1.2854,1.28579,1.28538,1.28556,15600000.0
2008-07-29 20:56:00,1.28557,1.28604,1.28545,1.28545,10000000.0
2008-07-29 20:57:00,1.286,1.28601,1.28549,1.28559,19800000.0
2008-07-29 20:58:00,1.28583,1.28594,1.28536,1.28554,19600000.0
2008-07-29 20:59:00,1.28549,1.28562,1.28505,1.28518,20400000.0
2008-07-29 21:00:00,1.28515,1.28547,1.2851,1.28543,8800000.0
2008-07-29 21:01:00,1.28559,1.28605,1.28529,1.28605,17400000.0
2008-07-29 21:02:00,1.28588,1.28639,1.28588,1.28624,11000000.0
2008-07-29 21:03:00,1.28651,1.28651,1.28616,1.28616,12200000.0
2008-07-29 21:04:00,1.28596,1.28615,1.28596,1.28615,3200000.0
2008-07-29 21:05:00,1.28586,1.28586,1.28551,1.28564,7400000.0
2008-07-29 21:06:00,1.2855,1.286,1.2855,1.2859,11600000.0
2008-07-29 21:07:00,1.28511,1.28563,1.28511,1.28555,11600000.0
2008-07-29 21:08:00,1.2858,1.2858,1.2856,1.2856,23600000.0
2008-07-29 21:09:00,1.28587,1.28597,1.28544,1.28544,23600000.0
2008-07-29 21:10:00,1.28574,1.28579,1.28534,1.28534,9600000.0
2008-07-29 21:11:00,1.2855,1.2856,1.2855,1.2856,4600000.0
2008-07-29 21:12:00,1.28543,1.28566,1.28543,1.28554,4600000.0
2008-07-29 21:13:00,1.28581,1.28581,1.28515,1.28515,6200000.0
2008-07-29 21:14:00,1.28536,1.28557,1.28526,1.28526,21400000.0
2008-07-29 21:15:00,1.2858,1.2859,1.2858,1.2858,21200000.0
2008-07-29 21:16:00,1.28543,1.28615,1.2853,1.28554,21200000.0
2008-07-29 21:18:00,1.2856,1.2859,1.2856,1.2856,17600000.0
2008-07-29 21:19:00,1.28553,1.28575,1.28531,1.28569,17600000.0
2008-07-29 21:20:00,1.2859,1.2859,1.2858,1.2858,9800000.0
2008-07-29 21:21:00,1.28572,1.28609,1.28569,1.28587,9800000.0
2008-07-29 21:23:00,1.28571,1.28612,1.28533,1.28612,13600000.0
2008-07-29 21:24:00,1.28563,1.28638,1.28563,1.28619,12600000.0
2008-07-29 21:25:00,1.28625,1.28657,1.2858,1.2862,24600000.0
2008-07-29 21:26:00,1.2862,1.2863,1.2862,1.2863,18200000.0
2008-07-29 21:27:00,1.28611,1.28688,1.28611,1.28637,18200000.0
2008-07-29 21:28:00,1.2867,1.2867,1.2867,1.2867,6600000.0
2008-07-29 21:29:00,1.2866,1.2867,1.2866,1.2867,6600000.0
2008-07-29 21:30:00,1.2866,1.28682,1.2866,1.28672,6600000.0
2008-07-29 21:31:00,1.2866,1.28688,1.28659,1.28683,19400000.0
2008-07-29 21:32:00,1.28662,1.28742,1.28662,1.28672,12600000.0
2008-07-29 21:33:00,1.2867,1.2867,1.2867,1.2867,12400000.0
2008-07-29 21:34:00,1.28658,1.28687,1.28632,1.28661,12400000.0
2008-07-29 21:35:00,1.28684,1.28702,1.28667,1.28676,13200000.0
2008-07-29 21:36:00,1.28611,1.28662,1.28611,1.28662,16000000.0
2008-07-29 21:37:00,1.28644,1.28665,1.28611,1.28659,7400000.0
2008-07-29 21:38:00,1.28633,1.28677,1.28602,1.28602,8400000.0
2008-07-29 21:39:00,1.28612,1.28635,1.28588,1.28627,11400000.0
2008-07-29 21:40:00,1.28659,1.28667,1.28631,1.28639,15400000.0
2008-07-29 21:41:00,1.28634,1.2864,1.28577,1.28588,14800000.0
2008-07-29 21:42:00,1.28684,1.28684,1.28623,1.28657,14200000.0
2008-07-29 21:43:00,1.28628,1.28656,1.28609,1.28648,18000000.0
2008-07-29 21:44:00,1.2866,1.2866,1.2866,1.2866,9600000.0
2008-07-29 21:45:00,1.28671,1.28712,1.28662,1.28662,9600000.0
2008-07-29 21:46:00,1.2861,1.28677,1.2861,1.28642,19000000.0
2008-07-29 21:47:00,1.2868,1.2868,1.2867,1.2868,7200000.0
2008-07-29 21:48:00,1.28669,1.28683,1.28651,1.28672,7200000.0
2008-07-29 21:49:00,1.28667,1.28697,1.28654,1.28654,6200000.0
2008-07-29 21:50:00,1.2871,1.28746,1.28693,1.28702,24000000.0
2008-07-29 21:51:00,1.2869,1.2869,1.2869,1.2869,14600000.0
2008-07-29 21:53:00,1.28671,1.28713,1.28653,1.28653,14600000.0
2008-07-29 21:56:00,1.2869,1.2869,1.2868,1.2869,10400000.0
2008-07-29 21:57:00,1.28692,1.28739,1.28659,1.28691,10400000.0
2008-07-29 21:58:00,1.28687,1.28693,1.28656,1.28656,9800000.0
2008-07-29 21:59:00,1.2869,1.2869,1.2869,1.2869,15800000.0
2008-07-29 22:00:00,1.28679,1.28717,1.28679,1.28699,15800000.0
2008-07-29 22:01:00,1.2869,1.2869,1.2869,1.2869,8400000.0
2008-07-29 22:02:00,1.28712,1.2874,1.28703,1.2871,8400000.0
2008-07-29 22:03:00,1.28694,1.28724,1.28678,1.28682,18000000.0
2008-07-29 22:04:00,1.28693,1.28711,1.28673,1.28701,19400000.0
2008-07-29 22:05:00,1.28682,1.28682,1.28661,1.28661,16000000.0
2008-07-29 22:06:00,1.28682,1.2869,1.28665,1.2869,15600000.0
2008-07-29 22:07:00,1.28661,1.28661,1.28652,1.28652,3600000.0
2008-07-29 22:08:00,1.28656,1.28665,1.28603,1.28603,13800000.0
2008-07-29 22:09:00,1.28588,1.28653,1.28588,1.28623,9400000.0
2008-07-29 22:10:00,1.28632,1.28641,1.2862,1.2862,4200000.0
2008-07-29 22:11:00,1.28635,1.28685,1.28635,1.28685,3200000.0
2008-07-29 22:12:00,1.28648,1.28671,1.28648,1.28671,7600000.0
2008-07-29 22:13:00,1.28672,1.28698,1.28643,1.28643,13800000.0
2008-07-29 22:14:00,1.2869,1.28697,1.28648,1.28683,14600000.0
2008-07-29 22:15:00,1.28677,1.28678,1.28672,1.28678,5200000.0
2008-07-29 22:16:00,1.28683,1.28708,1.2867,1.28708,7400000.0
2008-07-29 22:18:00,1.2867,1.2867,1.2867,1.2867,10600000.0
2008-07-29 22:19:00,1.28678,1.28694,1.28659,1.28667,10600000.0
2008-07-29 22:21:00,1.28664,1.28692,1.28648,1.28692,8200000.0
2008-07-29 22:23:00,1.28653,1.28678,1.28646,1.28678,8600000.0
2008-07-29 22:24:00,1.28671,1.28695,1.28671,1.28675,7000000.0
2008-07-29 22:25:00,1.28671,1.28688,1.28633,1.28672,8400000.0
2008-07-29 22:26:00,1.28673,1.2872,1.28657,1.28674,26400000.0
2008-07-29 22:27:00,1.28657,1.28691,1.28656,1.28685,15600000.0
2008-07-29 22:28:00,1.28646,1.28663,1.28585,1.28663,33600000.0
2008-07-29 22:29:00,1.28584,1.28618,1.28552,1.28618,11200000.0
2008-07-29 22:30:00,1.28572,1.2858,1.28524,1.2858,5600000.0
2008-07-29 22:31:00,1.2859,1.2862,1.2859,1.286,6600000.0
2008-07-29 22:32:00,1.28602,1.28602,1.28596,1.28596,6600000.0
2008-07-29 22:33:00,1.2862,1.2862,1.286,1.2861,10600000.0
2008-07-29 22:34:00,1.28595,1.28612,1.28577,1.28577,10600000.0
2008-07-29 22:35:00,1.28619,1.28636,1.28593,1.28622,9600000.0
2008-07-29 22:36:00,1.28589,1.28614,1.28589,1.28605,8600000.0
2008-07-29 22:37:00,1.28593,1.28641,1.28593,1.28641,3200000.0
2008-07-29 22:38:00,1.28611,1.28653,1.28611,1.28653,2000000.0
2008-07-29 22:39:00,1.28618,1.28618,1.28618,1.28618,3200000.0
2008-07-29 22:40:00,1.28638,1.28646,1.28589,1.28644,13200000.0
2008-07-29 22:41:00,1.2867,1.2867,1.2866,1.2867,18800000.0
2008-07-29 22:42:00,1.2868,1.2868,1.2866,1.2866,18800000.0
2008-07-29 22:43:00,1.2865,1.28682,1.28647,1.28647,18800000.0
2008-07-29 22:44:00,1.28683,1.28683,1.2865,1.28658,6400000.0
2008-07-29 22:45:00,1.28718,1.28718,1.28659,1.28681,20800000.0
2008-07-29 22:46:00,1.28612,1.28617,1.28574,1.28576,15200000.0
2008-07-29 22:47:00,1.2856,1.2859,1.2856,1.2858,10600000.0
2008-07-29 22:48:00,1.2857,1.2858,1.2856,1.2858,10600000.0
2008-07-29 22:49:00,1.28615,1.28615,1.28575,1.28597,10600000.0
2008-07-29 22:50:00,1.28567,1.28626,1.28558,1.28626,8800000.0
2008-07-29 22:51:00,1.2863,1.2863,1.2863,1.2863,21400000.0
2008-07-29 22:52:00,1.28595,1.28638,1.28591,1.28611,21400000.0
2008-07-29 22:53:00,1.28659,1.2869,1.28598,1.28643,18200000.0
2008-07-29 22:54:00,1.28646,1.28673,1.28646,1.28673,4800000.0
2008-07-29 22:55:00,1.28649,1.28668,1.28649,1.28656,10000000.0
2008-07-29 22:56:00,1.28649,1.28672,1.28649,1.28652,4800000.0
2008-07-29 22:58:00,1.28635,1.28686,1.28635,1.28671,7400000.0
2008-07-29 22:59:00,1.2867,1.28704,1.28661,1.28682,21200000.0
2008-07-29 23:00:00,1.28623,1.28637,1.2861,1.28634,14500000.0
2008-07-29 23:01:00,1.28665,1.28665,1.28572,1.28606,11400000.0
2008-07-29 23:02:00,1.2866,1.2868,1.2866,1.2868,10400000.0
2008-07-29 23:05:00,1.287,1.287,1.2868,1.287,10400000.0
2008-07-29 23:06:00,1.2863,1.28686,1.2862,1.2862,10400000.0
2008-07-29 23:07:00,1.28595,1.28631,1.28582,1.286,14800000.0
2008-07-29 23:08:00,1.28625,1.28631,1.2859,1.28631,6400000.0
2008-07-29 23:09:00,1.28609,1.28638,1.28593,1.2861,8200000.0
2008-07-29 23:10:00,1.28635,1.28663,1.28606,1.28619,14400000.0
2008-07-29 23:11:00,1.28607,1.28607,1.28604,1.28604,4000000.0
2008-07-29 23:12:00,1.28614,1.28644,1.28614,1.2862,21600000.0
2008-07-29 23:13:00,1.28633,1.28636,1.28617,1.28627,17400000.0
2008-07-29 23:14:00,1.2866,1.2869,1.2866,1.2869,17000000.0
2008-07-29 23:15:00,1.28689,1.28689,1.28619,1.28619,17000000.0
2008-07-29 23:16:00,1.28633,1.28682,1.28632,1.28644,19000000.0
2008-07-29 23:17:00,1.28652,1.2868,1.28635,1.28635,6800000.0
2008-07-29 23:18:00,1.28606,1.28616,1.28585,1.28585,14800000.0
2008-07-29 23:19:00,1.2866,1.2866,1.2865,1.2865,7600000.0
2008-07-29 23:20:00,1.2859,1.28592,1.2859,1.28592,7600000.0
2008-07-29 23:21:00,1.28632,1.28644,1.28591,1.28607,10000000.0
2008-07-29 23:22:00,1.28612,1.28695,1.28585,1.2865,23800000.0
2008-07-29 23:23:00,1.2865,1.2867,1.2865,1.2865,10800000.0
2008-07-29 23:24:00,1.28602,1.28637,1.28561,1.2857,10800000.0
2008-07-29 23:25:00,1.28577,1.28621,1.28577,1.28606,19800000.0
2008-07-29 23:26:00,1.28633,1.28635,1.28586,1.28621,12000000.0
2008-07-29 23:27:00,1.28627,1.28643,1.28615,1.28628,7800000.0
2008-07-29 23:28:00,1.28631,1.28654,1.28609,1.28654,21600000.0
2008-07-29 23:29:00,1.28683,1.28699,1.28647,1.28656,7200000.0
2008-07-29 23:30:00,1.28666,1.28685,1.28641,1.28685,9200000.0
2008-07-29 23:31:00,1.28702,1.28713,1.2866,1.28713,16200000.0
2008-07-29 23:32:00,1.28727,1.28727,1.28679,1.28703,5800000.0
2008-07-29 23:33:00,1.28681,1.28716,1.28681,1.28714,3000000.0
2008-07-29 23:34:00,1.2871,1.28728,1.2871,1.28728,10400000.0
2008-07-29 23:35:00,1.28721,1.28739,1.28721,1.28739,3200000.0
2008-07-29 23:36:00,1.28735,1.2878,1.28717,1.28729,11400000.0
2008-07-29 23:37:00,1.2875,1.2876,1.2875,1.2876,16000000.0
2008-07-29 23:38:00,1.28719,1.28768,1.28694,1.28739,16000000.0
2008-07-29 23:39:00,1.28738,1.28758,1.28717,1.28758,16800000.0
2008-07-29 23:40:00,1.28781,1.28781,1.28751,1.28751,2600000.0
2008-07-29 23:44:00,1.28803,1.28803,1.28727,1.28754,21800000.0
2008-07-29 23:45:00,1.28747,1.28747,1.28694,1.28694,16200000.0
2008-07-29 23:46:00,1.28709,1.28709,1.28682,1.28682,7800000.0
2008-07-29 23:47:00,1.28689,1.28689,1.28647,1.28648,16200000.0
2008-07-29 23:48:00,1.28645,1.28654,1.28645,1.28654,2600000.0
2008-07-29 23:49:00,1.28648,1.28648,1.2858,1.2858,6800000.0
2008-07-29 23:50:00,1.28658,1.28666,1.28623,1.28646,11000000.0
2008-07-29 23:51:00,1.2864,1.28662,1.28603,1.28653,24000000.0
2008-07-29 23:52:00,1.28644,1.28644,1.28617,1.28644,11600000.0
2008-07-29 23:53:00,1.28626,1.28658,1.28626,1.28629,19400000.0
2008-07-29 23:54:00,1.2872,1.2872,1.2872,1.2872,11000000.0
2008-07-29 23:55:00,1.28654,1.28702,1.28654,1.28662,11000000.0
2008-07-29 23:56:00,1.28704,1.28704,1.28651,1.28673,9000000.0
2008-07-29 23:57:00,1.28691,1.28713,1.28691,1.28713,8400000.0
2008-07-29 23:59:00,1.28702,1.28702,1.28652,1.28686,13200000.0
2008-07-30 00:00:00,1.28677,1.28734,1.28677,1.28734,10000000.0
2008-07-30 00:01:00,1.2876,1.2876,1.2875,1.2875,13200000.0
2008-07-30 00:02:00,1.28728,1.28753,1.28689,1.28689,13200000.0
2008-07-30 00:04:00,1.28743,1.28757,1.28728,1.28728,13800000.0
2008-07-30 00:05:00,1.28744,1.28745,1.2871,1.28723,13000000.0
2008-07-30 00:06:00,1.28709,1.28709,1.28682,1.28701,23600000.0
2008-07-30 00:07:00,1.2874,1.2876,1.2874,1.2875,23200000.0
2008-07-30 00:08:00,1.2874,1.2875,1.2874,1.2875,23200000.0
2008-07-30 00:09:00,1.2874,1.2875,1.2874,1.2875,23200000.0
2008-07-30 00:10:00,1.28742,1.28742,1.28698,1.28731,23200000.0
2008-07-30 00:11:00,1.2876,1.2877,1.2876,1.2876,6800000.0
2008-07-30 00:12:00,1.2877,1.2877,1.2876,1.2877,6800000.0
2008-07-30 00:13:00,1.28718,1.28718,1.28707,1.28712,6800000.0
2008-07-30 00:14:00,1.28717,1.28733,1.28696,1.28709,19600000.0
2008-07-30 00:15:00,1.2878,1.2878,1.2877,1.2878,10800000.0
2008-07-30 00:16:00,1.28711,1.28716,1.28703,1.28703,10800000.0
2008-07-30 00:17:00,1.28703,1.28728,1.28669,1.28724,19000000.0
2008-07-30 00:18:00,1.28679,1.28713,1.28679,1.2871,11600000.0
2008-07-30 00:19:00,1.28743,1.28743,1.28706,1.28706,6200000.0
2008-07-30 00:20:00,1.28694,1.28765,1.28678,1.28723,18200000.0
2008-07-30 00:21:00,1.28721,1.28736,1.28712,1.28712,8400000.0
2008-07-30 00:22:00,1.2875,1.2875,1.2874,1.2874,2600000.0
2008-07-30 00:23:00,1.28706,1.28708,1.28706,1.28708,2600000.0
2008-07-30 00:24:00,1.28705,1.28717,1.28705,1.28717,5200000.0
2008-07-30 00:25:00,1.28744,1.28744,1.28677,1.28677,5800000.0
2008-07-30 00:26:00,1.2871,1.28745,1.28705,1.28721,10800000.0
2008-07-30 00:27:00,1.28738,1.28777,1.2871,1.2871,23200000.0
2008-07-30 00:28:00,1.28738,1.28738,1.28709,1.28737,10600000.0
2008-07-30 00:29:00,1.28709,1.28756,1.28695,1.28756,20000000.0
2008-07-30 00:30:00,1.287,1.28752,1.287,1.28705,12400000.0
2008-07-30 00:31:00,1.28718,1.2874,1.28703,1.2873,16400000.0
2008-07-30 00:32:00,1.28705,1.28727,1.2867,1.2867,16000000.0
2008-07-30 00:33:00,1.28748,1.28748,1.28688,1.28735,10600000.0
2008-07-30 00:34:00,1.28712,1.28747,1.28709,1.28727,16800000.0
2008-07-30 00:35:00,1.28735,1.28735,1.2867,1.28714,12900000.0
2008-07-30 00:36:00,1.2871,1.28746,1.2871,1.28746,14400000.0
2008-07-30 00:37:00,1.2874,1.2874,1.28717,1.28734,7200000.0
2008-07-30 00:38:00,1.28696,1.28813,1.28696,1.28813,16600000.0
2008-07-30 00:39:00,1.28803,1.28808,1.2876,1.28782,21000000.0
2008-07-30 00:40:00,1.2877,1.28799,1.2877,1.28777,16800000.0
2008-07-30 00:41:00,1.28796,1.28796,1.28729,1.28791,15400000.0
2008-07-30 00:42:00,1.2879,1.28836,1.28773,1.28794,12200000.0
2008-07-30 00:43:00,1.28766,1.28795,1.28741,1.28746,20600000.0
2008-07-30 00:44:00,1.28743,1.28773,1.28742,1.28744,13600000.0
2008-07-30 00:45:00,1.28706,1.28732,1.28703,1.28714,9200000.0
2008-07-30 00:46:00,1.28736,1.28736,1.28638,1.28638,15600000.0
2008-07-30 00:47:00,1.28683,1.28724,1.28682,1.28724,11800000.0
2008-07-30 00:48:00,1.28718,1.28732,1.28691,1.28719,17400000.0
2008-07-30 00:49:00,1.28741,1.28764,1.28732,1.28732,5200000.0
2008-07-30 00:50:00,1.2873,1.2873,1.28724,1.28724,3200000.0
2008-07-30 00:51:00,1.28691,1.28755,1.28691,1.28713,13800000.0
2008-07-30 00:52:00,1.28728,1.2873,1.28673,1.2873,23800000.0
2008-07-30 00:53:00,1.28763,1.28776,1.28729,1.28729,21000000.0
2008-07-30 00:54:00,1.28731,1.28791,1.28729,1.28755,13600000.0
2008-07-30 00:55:00,1.28717,1.28722,1.28706,1.28711,24400000.0
2008-07-30 00:56:00,1.28706,1.28747,1.28685,1.2871,20600000.0
2008-07-30 00:57:00,1.28729,1.28729,1.28701,1.28701,9000000.0
2008-07-30 00:58:00,1.2877,1.2877,1.2876,1.2876,13200000.0
2008-07-30 00:59:00,1.28683,1.2872,1.28683,1.28695,13200000.0
2008-07-30 01:00:00,1.28707,1.28707,1.28668,1.28668,12400000.0
2008-07-30 01:01:00,1.28694,1.28694,1.28618,1.28641,23000000.0
2008-07-30 01:02:00,1.28701,1.28701,1.28647,1.28659,13400000.0
2008-07-30 01:03:00,1.2871,1.2872,1.2871,1.2871,6800000.0
2008-07-30 01:04:00,1.28652,1.28697,1.28641,1.28697,6800000.0
2008-07-30 01:05:00,1.28706,1.28718,1.28689,1.28689,7800000.0
2008-07-30 01:06:00,1.28712,1.28741,1.28707,1.2871,17200000.0
2008-07-30 01:07:00,1.28729,1.28729,1.28688,1.2871,6800000.0
2008-07-30 01:08:00,1.28738,1.28738,1.28681,1.28697,16800000.0
2008-07-30 01:09:00,1.28754,1.28755,1.28754,1.28755,2600000.0
2008-07-30 01:10:00,1.2881,1.2883,1.2881,1.2881,20000000.0
2008-07-30 01:11:00,1.28717,1.28772,1.28708,1.28772,20000000.0
2008-07-30 01:12:00,1.28768,1.28793,1.28753,1.28779,7600000.0
2008-07-30 01:13:00,1.2882,1.2883,1.2882,1.2883,7800000.0
2008-07-30 01:14:00,1.2884,1.2885,1.2882,1.2884,7800000.0
2008-07-30 01:15:00,1.28798,1.28813,1.28793,1.28813,7800000.0
2008-07-30 01:16:00,1.28779,1.28816,1.28779,1.28798,14200000.0
2008-07-30 01:17:00,1.28776,1.28816,1.28776,1.28816,6800000.0
2008-07-30 01:18:00,1.28771,1.28792,1.28728,1.28775,29000000.0
2008-07-30 01:19:00,1.28748,1.28802,1.2872,1.28802,16400000.0
2008-07-30 01:20:00,1.28776,1.28776,1.28744,1.28754,17600000.0
2008-07-30 01:21:00,1.28755,1.28769,1.28755,1.28769,3200000.0
2008-07-30 01:22:00,1.28733,1.28757,1.28731,1.28731,11800000.0
2008-07-30 01:25:00,1.28755,1.28755,1.28742,1.28742,4800000.0
2008-07-30 01:26:00,1.2879,1.2879,1.2879,1.2879,18000000.0
2008-07-30 01:27:00,1.28732,1.28761,1.28714,1.28761,18000000.0
2008-07-30 01:28:00,1.28753,1.28776,1.28728,1.28775,15200000.0
2008-07-30 01:29:00,1.288,1.288,1.2879,1.2879,9800000.0
2008-07-30 01:30:00,1.28771,1.28788,1.28771,1.28788,9800000.0
2008-07-30 01:31:00,1.2874,1.28779,1.28726,1.28779,14400000.0
2008-07-30 01:32:00,1.2881,1.2882,1.2881,1.2882,15600000.0
2008-07-30 01:33:00,1.28761,1.28818,1.28752,1.28781,15600000.0
2008-07-30 01:34:00,1.28814,1.28821,1.28794,1.28816,25100000.0
2008-07-30 01:35:00,1.28792,1.28797,1.2875,1.28779,27200000.0
2008-07-30 01:36:00,1.2877,1.2878,1.2877,1.2878,3400000.0
2008-07-30 01:37:00,1.28752,1.28789,1.28729,1.28729,15000000.0
2008-07-30 01:38:00,1.28735,1.28744,1.28735,1.28744,2600000.0
2008-07-30 01:39:00,1.28773,1.2881,1.28764,1.28767,14400000.0
2008-07-30 01:40:00,1.28756,1.28756,1.28707,1.28707,24400000.0
2008-07-30 01:41:00,1.2879,1.288,1.2879,1.2879,20400000.0
2008-07-30 01:42:00,1.28751,1.28771,1.28708,1.28743,20400000.0
2008-07-30 01:43:00,1.28753,1.28761,1.28727,1.28733,32200000.0
2008-07-30 01:44:00,1.28771,1.28771,1.28691,1.28704,30400000.0
2008-07-30 01:45:00,1.28723,1.28759,1.28704,1.28716,17400000.0
2008-07-30 01:46:00,1.28762,1.28793,1.28736,1.28767,14600000.0
2008-07-30 01:47:00,1.28775,1.28809,1.28731,1.28759,11000000.0
2008-07-30 01:48:00,1.2882,1.2882,1.2881,1.2882,10000000.0
2008-07-30 01:49:00,1.28765,1.28797,1.28745,1.28797,10000000.0
2008-07-30 01:50:00,1.2884,1.2885,1.2884,1.2884,10000000.0
2008-07-30 01:51:00,1.28802,1.28839,1.28769,1.28814,10000000.0
2008-07-30 01:52:00,1.28798,1.28798,1.28775,1.28775,8800000.0
2008-07-30 01:53:00,1.28748,1.28818,1.28748,1.2876,16400000.0
2008-07-30 01:54:00,1.28757,1.2879,1.28732,1.2879,24200000.0
2008-07-30 01:55:00,1.28761,1.28808,1.28761,1.28805,6600000.0
2008-07-30 01:56:00,1.28829,1.28835,1.28802,1.28802,19600000.0
2008-07-30 01:57:00,1.28827,1.28862,1.28809,1.28827,15800000.0
2008-07-30 01:58:00,1.2882,1.2883,1.2881,1.2883,13200000.0
2008-07-30 01:59:00,1.28785,1.28821,1.28766,1.28766,13200000.0
2008-07-30 02:00:00,1.28794,1.28802,1.28767,1.28776,12800000.0
2008-07-30 02:01:00,1.2886,1.2886,1.2886,1.2886,22200000.0
2008-07-30 02:02:00,1.28775,1.2881,1.2877,1.28775,22200000.0
2008-07-30 02:03:00,1.28769,1.28828,1.28745,1.28826,38800000.0
2008-07-30 02:04:00,1.28844,1.28844,1.28812,1.28835,19000000.0
2008-07-30 02:05:00,1.28822,1.28866,1.28814,1.28854,18800000.0
2008-07-30 02:06:00,1.28825,1.28851,1.28824,1.28851,5600000.0
2008-07-30 02:07:00,1.28837,1.28837,1.2882,1.2882,3200000.0
2008-07-30 02:08:00,1.28811,1.28816,1.28779,1.28801,26200000.0
2008-07-30 02:09:00,1.28809,1.28815,1.28769,1.28782,12000000.0
2008-07-30 02:10:00,1.28788,1.28805,1.28788,1.28798,9400000.0
2008-07-30 02:12:00,1.28822,1.28831,1.28814,1.28831,29600000.0
2008-07-30 02:13:00,1.28806,1.28868,1.28796,1.28851,19800000.0
2008-07-30 02:15:00,1.28819,1.28866,1.28814,1.28831,14200000.0
2008-07-30 02:16:00,1.28814,1.28829,1.28793,1.28793,17400000.0
2008-07-30 02:17:00,1.28779,1.28825,1.28767,1.28794,111800000.0
2008-07-30 02:18:00,1.28811,1.28814,1.28797,1.28808,7400000.0
2008-07-30 02:19:00,1.28787,1.28815,1.28787,1.28806,16400000.0
2008-07-30 02:20:00,1.28841,1.28841,1.28772,1.28785,16400000.0
2008-07-30 02:21:00,1.28784,1.28808,1.28771,1.28798,10400000.0
2008-07-30 02:22:00,1.28797,1.2883,1.28797,1.2883,21000000.0
2008-07-30 02:23:00,1.28833,1.28842,1.28816,1.28819,24700000.0
2008-07-30 02:24:00,1.28819,1.28819,1.28791,1.28807,13000000.0
2008-07-30 02:25:00,1.28878,1.28878,1.28792,1.28826,27800000.0
2008-07-30 02:26:00,1.28828,1.28858,1.28828,1.28839,16800000.0
2008-07-30 02:27:00,1.28834,1.28891,1.28834,1.28861,15400000.0
2008-07-30 02:28:00,1.28841,1.28867,1.28832,1.28867,6400000.0
2008-07-30 02:30:00,1.2887,1.2888,1.2887,1.2888,26000000.0
2008-07-30 02:31:00,1.2884,1.28888,1.28832,1.28857,26000000.0
2008-07-30 02:32:00,1.2884,1.2885,1.2884,1.2885,5000000.0
2008-07-30 02:33:00,1.2884,1.2885,1.2884,1.2884,5000000.0
2008-07-30 02:34:00,1.2883,1.2885,1.2883,1.2884,5000000.0
2008-07-30 02:35:00,1.28834,1.28834,1.28828,1.28828,5000000.0
2008-07-30 02:36:00,1.28863,1.28863,1.28824,1.28829,10800000.0
2008-07-30 02:37:00,1.28825,1.28835,1.28811,1.28826,29200000.0
2008-07-30 02:38:00,1.28786,1.28786,1.28762,1.28784,12000000.0
2008-07-30 02:39:00,1.288,1.28825,1.28775,1.28825,6800000.0
2008-07-30 02:40:00,1.28812,1.28812,1.28751,1.28785,20400000.0
2008-07-30 02:41:00,1.28776,1.28802,1.28773,1.28774,9400000.0
2008-07-30 02:42:00,1.28754,1.28796,1.28754,1.28768,16400000.0
2008-07-30 02:43:00,1.28751,1.28753,1.28734,1.28734,9800000.0
2008-07-30 02:44:00,1.28736,1.28745,1.28715,1.28735,10000000.0
2008-07-30 02:45:00,1.28657,1.28713,1.2864,1.28712,74600000.0
2008-07-30 02:46:00,1.28697,1.28761,1.28697,1.28745,10000000.0
2008-07-30 02:47:00,1.28745,1.28745,1.28687,1.28711,89200000.0
2008-07-30 02:48:00,1.28714,1.28743,1.28706,1.28706,15800000.0
2008-07-30 02:49:00,1.28709,1.28709,1.28675,1.28686,17600000.0
2008-07-30 02:50:00,1.28684,1.28723,1.28684,1.28723,20200000.0
2008-07-30 02:51:00,1.28684,1.28699,1.28648,1.28661,24600000.0
2008-07-30 02:52:00,1.28657,1.28679,1.28633,1.28679,39000000.0
2008-07-30 02:53:00,1.2866,1.2866,1.28631,1.28652,20000000.0
2008-07-30 02:54:00,1.2863,1.28666,1.28629,1.28665,10800000.0
2008-07-30 02:55:00,1.28641,1.28642,1.28583,1.28608,14200000.0
2008-07-30 02:56:00,1.28654,1.28654,1.28525,1.28568,15800000.0
2008-07-30 02:57:00,1.2859,1.28602,1.28566,1.28566,13800000.0
2008-07-30 02:58:00,1.28543,1.28543,1.28477,1.28505,26600000.0
2008-07-30 02:59:00,1.28571,1.28606,1.2856,1.28594,15200000.0
2008-07-30 03:00:00,1.28586,1.28609,1.28582,1.28609,5800000.0
2008-07-30 03:01:00,1.28617,1.28634,1.28576,1.28634,14800000.0
2008-07-30 03:02:00,1.28547,1.28604,1.28547,1.2857,77400000.0
2008-07-30 03:03:00,1.28599,1.28641,1.28599,1.28615,21000000.0
2008-07-30 03:04:00,1.28612,1.28612,1.28574,1.28574,11400000.0
2008-07-30 03:05:00,1.28572,1.28581,1.28572,1.28581,2000000.0
2008-07-30 03:06:00,1.28621,1.28621,1.28555,1.28573,17000000.0
2008-07-30 03:07:00,1.28574,1.28627,1.28574,1.28618,5600000.0
2008-07-30 03:08:00,1.28624,1.28679,1.28601,1.28679,16400000.0
2008-07-30 03:09:00,1.28615,1.28652,1.286,1.2865,18800000.0
2008-07-30 03:10:00,1.28617,1.28644,1.28616,1.28616,19200000.0
2008-07-30 03:11:00,1.28629,1.28629,1.28551,1.28551,19600000.0
2008-07-30 03:12:00,1.28587,1.28587,1.28543,1.28564,8200000.0
2008-07-30 03:13:00,1.28569,1.28569,1.28522,1.2854,9400000.0
2008-07-30 03:14:00,1.2858,1.2859,1.2858,1.2859,11600000.0
2008-07-30 03:15:00,1.28541,1.28556,1.28534,1.28545,11600000.0
2008-07-30 03:16:00,1.28556,1.28576,1.28536,1.28536,13800000.0
2008-07-30 03:17:00,1.28538,1.2858,1.28515,1.28515,14400000.0
2008-07-30 03:18:00,1.28523,1.28547,1.28512,1.2853,12200000.0
2008-07-30 03:19:00,1.28539,1.28551,1.28517,1.28551,30000000.0
2008-07-30 03:20:00,1.28557,1.28598,1.28533,1.28533,17200000.0
2008-07-30 03:21:00,1.28612,1.28612,1.28577,1.28591,18200000.0
2008-07-30 03:22:00,1.28584,1.2861,1.28572,1.28572,15400000.0
2008-07-30 03:23:00,1.2864,1.2864,1.2863,1.2864,21000000.0
2008-07-30 03:24:00,1.28585,1.28613,1.28579,1.28599,21000000.0
2008-07-30 03:25:00,1.28612,1.28612,1.28598,1.28598,4800000.0
2008-07-30 03:26:00,1.2863,1.28646,1.28586,1.28614,11800000.0
2008-07-30 03:27:00,1.28617,1.28647,1.28617,1.28647,12200000.0
2008-07-30 03:28:00,1.28619,1.28619,1.28596,1.28602,9800000.0
2008-07-30 03:29:00,1.28605,1.2862,1.28605,1.28608,6200000.0
2008-07-30 03:30:00,1.28554,1.28565,1.28529,1.28533,24400000.0
2008-07-30 03:31:00,1.28555,1.28631,1.28546,1.28581,14600000.0
2008-07-30 03:32:00,1.28604,1.28604,1.28538,1.28571,14600000.0
2008-07-30 03:33:00,1.28569,1.28597,1.28559,1.28574,6200000.0
2008-07-30 03:34:00,1.28582,1.28623,1.2857,1.2857,12000000.0
2008-07-30 03:35:00,1.28602,1.28651,1.28585,1.2863,25000000.0
2008-07-30 03:36:00,1.286,1.286,1.28579,1.28579,8400000.0
2008-07-30 03:37:00,1.28573,1.28614,1.28553,1.28577,11600000.0
2008-07-30 03:38:00,1.28557,1.28562,1.28529,1.28557,12600000.0
2008-07-30 03:39:00,1.28563,1.28563,1.28526,1.28544,9800000.0
2008-07-30 03:40:00,1.2859,1.2859,1.2858,1.2859,15200000.0
2008-07-30 03:41:00,1.28573,1.28591,1.28562,1.28582,15200000.0
2008-07-30 03:42:00,1.28549,1.28582,1.28514,1.28543,23000000.0
2008-07-30 03:43:00,1.28557,1.28567,1.28501,1.28555,24200000.0
2008-07-30 03:44:00,1.28611,1.28618,1.28578,1.28578,18800000.0
2008-07-30 03:45:00,1.28558,1.28562,1.28556,1.28556,6800000.0
2008-07-30 03:46:00,1.28564,1.28564,1.28538,1.28541,10600000.0
2008-07-30 03:47:00,1.28541,1.28554,1.28511,1.28511,18200000.0
2008-07-30 03:48:00,1.28525,1.28533,1.2848,1.28507,18400000.0
2008-07-30 03:49:00,1.28587,1.28587,1.28527,1.2853,16000000.0
2008-07-30 03:50:00,1.28467,1.28496,1.28467,1.28478,14800000.0
2008-07-30 03:51:00,1.28528,1.28561,1.28506,1.28514,22200000.0
2008-07-30 03:52:00,1.28572,1.28614,1.28561,1.28589,9400000.0
2008-07-30 03:53:00,1.28627,1.28627,1.2856,1.28586,20800000.0
2008-07-30 03:54:00,1.28605,1.28647,1.28602,1.28606,18000000.0
2008-07-30 03:55:00,1.28665,1.28678,1.28637,1.2864,11200000.0
2008-07-30 03:56:00,1.28679,1.28679,1.28645,1.28645,6600000.0
2008-07-30 03:57:00,1.2867,1.287,1.28629,1.28671,16200000.0
2008-07-30 03:58:00,1.28663,1.28684,1.28628,1.28629,16200000.0
2008-07-30 03:59:00,1.28682,1.28701,1.28643,1.28682,9400000.0
2008-07-30 04:00:00,1.28669,1.28669,1.28628,1.28628,14000000.0
2008-07-30 04:01:00,1.28617,1.28717,1.28617,1.28636,11400000.0
2008-07-30 04:02:00,1.28632,1.28667,1.28612,1.28667,21200000.0
2008-07-30 04:03:00,1.28679,1.28679,1.28655,1.28655,4000000.0
2008-07-30 04:04:00,1.28631,1.28659,1.28614,1.28659,6800000.0
2008-07-30 04:05:00,1.28656,1.28699,1.28621,1.28621,8600000.0
2008-07-30 04:06:00,1.28634,1.28683,1.28632,1.28683,20600000.0
2008-07-30 04:07:00,1.28734,1.28734,1.28689,1.28698,14000000.0
2008-07-30 04:08:00,1.28687,1.28731,1.28676,1.28676,5800000.0
2008-07-30 04:09:00,1.28702,1.28705,1.28702,1.28705,3400000.0
2008-07-30 04:10:00,1.2864,1.2864,1.28633,1.28639,16200000.0
2008-07-30 04:12:00,1.28632,1.28678,1.28632,1.28641,21800000.0
2008-07-30 04:13:00,1.2864,1.2864,1.2864,1.2864,16600000.0
2008-07-30 04:14:00,1.28638,1.28638,1.28609,1.28623,16600000.0
2008-07-30 04:15:00,1.28596,1.28665,1.28596,1.28611,23000000.0
2008-07-30 04:16:00,1.28556,1.28625,1.28556,1.28602,7600000.0
2008-07-30 04:17:00,1.28591,1.28602,1.28569,1.28601,18200000.0
2008-07-30 04:18:00,1.28617,1.28663,1.28617,1.28623,11400000.0
2008-07-30 04:19:00,1.2866,1.2866,1.2865,1.2866,11800000.0
2008-07-30 04:20:00,1.28665,1.28665,1.28613,1.28635,11800000.0
2008-07-30 04:21:00,1.28615,1.28654,1.28615,1.28615,11200000.0
2008-07-30 04:23:00,1.2866,1.2866,1.2865,1.2866,6200000.0
2008-07-30 04:24:00,1.28633,1.28655,1.28628,1.28628,6200000.0
2008-07-30 04:25:00,1.28654,1.28654,1.28603,1.2862,16400000.0
2008-07-30 04:26:00,1.28637,1.28637,1.28569,1.28616,11800000.0
2008-07-30 04:27:00,1.28617,1.28662,1.28611,1.28611,18800000.0
2008-07-30 04:28:00,1.28652,1.28675,1.28609,1.28609,12800000.0
2008-07-30 04:29:00,1.2866,1.2867,1.2866,1.2867,12600000.0
2008-07-30 04:30:00,1.2866,1.2866,1.2866,1.2866,12600000.0
2008-07-30 04:31:00,1.2865,1.2867,1.2865,1.2867,12600000.0
2008-07-30 04:32:00,1.2866,1.2866,1.2864,1.2865,12600000.0
2008-07-30 04:33:00,1.2866,1.2867,1.2864,1.2864,12600000.0
2008-07-30 04:34:00,1.28603,1.28631,1.28587,1.28609,12600000.0
2008-07-30 04:35:00,1.2864,1.2864,1.2864,1.2864,8400000.0
2008-07-30 04:36:00,1.28624,1.28626,1.2858,1.2858,8400000.0
2008-07-30 04:37:00,1.28607,1.28618,1.28588,1.28588,8000000.0
2008-07-30 04:38:00,1.28579,1.28591,1.28542,1.28583,17400000.0
2008-07-30 04:39:00,1.28571,1.28586,1.28571,1.28578,12200000.0
2008-07-30 04:40:00,1.28546,1.28546,1.28512,1.28512,14000000.0
2008-07-30 04:41:00,1.28578,1.28578,1.28539,1.28559,5400000.0
2008-07-30 04:42:00,1.28564,1.28582,1.28536,1.28582,23800000.0
2008-07-30 04:43:00,1.28532,1.28562,1.2852,1.28528,18000000.0
2008-07-30 04:44:00,1.28512,1.28557,1.28512,1.28517,18800000.0
2008-07-30 04:45:00,1.28492,1.28537,1.28478,1.28478,22000000.0
2008-07-30 04:46:00,1.285,1.28566,1.285,1.28504,10600000.0
2008-07-30 04:47:00,1.28543,1.28546,1.28485,1.28485,11200000.0
2008-07-30 04:48:00,1.28554,1.28554,1.28484,1.2852,11800000.0
2008-07-30 04:49:00,1.28514,1.2854,1.28474,1.28474,9400000.0
2008-07-30 04:50:00,1.2853,1.2854,1.2853,1.2854,19600000.0
2008-07-30 04:53:00,1.28476,1.28511,1.28473,1.28511,19600000.0
2008-07-30 04:55:00,1.2851,1.28548,1.28494,1.28548,17800000.0
2008-07-30 04:56:00,1.2855,1.2855,1.2855,1.2855,7200000.0
2008-07-30 04:57:00,1.28515,1.28535,1.28497,1.28535,7200000.0
2008-07-30 04:58:00,1.28574,1.28574,1.28543,1.28543,10600000.0
2008-07-30 04:59:00,1.28548,1.28586,1.2852,1.28542,10400000.0
2008-07-30 05:00:00,1.28559,1.28575,1.28552,1.28556,72800000.0
2008-07-30 05:01:00,1.2858,1.28593,1.28514,1.28593,20600000.0
2008-07-30 05:02:00,1.28573,1.28584,1.28519,1.2855,11200000.0
2008-07-30 05:03:00,1.2855,1.28596,1.28545,1.28573,9000000.0
2008-07-30 05:04:00,1.28552,1.28596,1.28552,1.28565,15400000.0
2008-07-30 05:05:00,1.28549,1.28573,1.28549,1.28573,2600000.0
2008-07-30 05:06:00,1.28533,1.28567,1.28533,1.28567,5200000.0
2008-07-30 05:07:00,1.286,1.286,1.2859,1.2859,4200000.0
2008-07-30 05:08:00,1.28567,1.28567,1.28529,1.28529,4200000.0
2008-07-30 05:09:00,1.28533,1.2859,1.28533,1.28536,17200000.0
2008-07-30 05:10:00,1.28544,1.28584,1.28528,1.28569,27300000.0
2008-07-30 05:11:00,1.28529,1.28566,1.28501,1.2855,16400000.0
2008-07-30 05:12:00,1.28524,1.28556,1.28524,1.28539,15800000.0
2008-07-30 05:13:00,1.28541,1.28563,1.2854,1.2854,12200000.0
2008-07-30 05:14:00,1.28555,1.28556,1.28524,1.28556,31200000.0
2008-07-30 05:15:00,1.28552,1.28583,1.28545,1.28559,17200000.0
2008-07-30 05:16:00,1.28547,1.28572,1.28547,1.28551,10400000.0
2008-07-30 05:17:00,1.28536,1.28561,1.28536,1.28561,8800000.0
2008-07-30 05:19:00,1.28536,1.28559,1.28531,1.28531,17600000.0
2008-07-30 05:20:00,1.28551,1.28557,1.28488,1.28557,13200000.0
2008-07-30 05:21:00,1.28524,1.28551,1.28505,1.2853,10600000.0
2008-07-30 05:22:00,1.28535,1.28538,1.28513,1.28538,7800000.0
2008-07-30 05:23:00,1.28542,1.28542,1.28514,1.28514,5200000.0
2008-07-30 05:24:00,1.2855,1.2855,1.2854,1.2854,7400000.0
2008-07-30 05:25:00,1.28539,1.28553,1.28533,1.28538,7400000.0
2008-07-30 05:26:00,1.28512,1.28528,1.28491,1.28491,129600000.0
2008-07-30 05:27:00,1.28481,1.28539,1.28481,1.28522,15800000.0
2008-07-30 05:28:00,1.28545,1.28551,1.28506,1.28528,15000000.0
2008-07-30 05:29:00,1.28535,1.28542,1.28535,1.28542,9600000.0
2008-07-30 05:30:00,1.28509,1.28509,1.28498,1.28498,3200000.0
2008-07-30 05:31:00,1.2853,1.2855,1.2852,1.2853,12400000.0
2008-07-30 05:32:00,1.2849,1.28507,1.2849,1.28497,12400000.0
2008-07-30 05:33:00,1.28497,1.28542,1.28484,1.28542,12400000.0
2008-07-30 05:34:00,1.28518,1.28545,1.28518,1.2852,16200000.0
2008-07-30 05:35:00,1.28538,1.28546,1.28515,1.28524,13800000.0
2008-07-30 05:38:00,1.285,1.2851,1.285,1.2851,18000000.0
2008-07-30 05:39:00,1.28485,1.28508,1.28445,1.28489,18000000.0
2008-07-30 05:41:00,1.28485,1.28513,1.28438,1.28475,7400000.0
2008-07-30 05:42:00,1.28507,1.28513,1.2846,1.28493,14600000.0
2008-07-30 05:43:00,1.28462,1.28524,1.2846,1.28468,7200000.0
2008-07-30 05:44:00,1.28497,1.28497,1.28484,1.28492,4200000.0
2008-07-30 05:45:00,1.28518,1.28541,1.28484,1.28502,17400000.0
2008-07-30 05:46:00,1.2851,1.2852,1.2851,1.2852,87300000.0
2008-07-30 05:47:00,1.28484,1.28517,1.28473,1.28476,87300000.0
2008-07-30 05:48:00,1.2851,1.2853,1.2851,1.2852,7800000.0
2008-07-30 05:49:00,1.28478,1.28508,1.2846,1.28508,7800000.0
2008-07-30 05:50:00,1.28473,1.28476,1.28473,1.28476,6800000.0
2008-07-30 05:51:00,1.2848,1.28506,1.2848,1.28505,8200000.0
2008-07-30 05:52:00,1.28502,1.28502,1.28452,1.28475,6800000.0
2008-07-30 05:53:00,1.28488,1.28507,1.28482,1.28482,18200000.0
2008-07-30 05:54:00,1.285,1.28533,1.285,1.28523,36800000.0
2008-07-30 05:55:00,1.2853,1.2853,1.28509,1.28512,7800000.0
2008-07-30 05:56:00,1.2856,1.2856,1.2856,1.2856,30400000.0
2008-07-30 05:57:00,1.28504,1.28504,1.28488,1.28496,30400000.0
2008-07-30 05:58:00,1.28511,1.28529,1.2848,1.28511,11400000.0
2008-07-30 05:59:00,1.28492,1.2852,1.28459,1.2852,10400000.0
2008-07-30 06:00:00,1.28593,1.28719,1.28593,1.287,37600000.0
2008-07-30 06:01:00,1.28733,1.28791,1.28733,1.28753,19800000.0
2008-07-30 06:02:00,1.28792,1.28857,1.28792,1.28857,24400000.0
2008-07-30 06:03:00,1.28902,1.28902,1.28841,1.28851,10400000.0
2008-07-30 06:04:00,1.28838,1.28838,1.28822,1.28823,21400000.0
2008-07-30 06:05:00,1.28848,1.28848,1.28783,1.28783,9400000.0
2008-07-30 06:06:00,1.28708,1.28775,1.28699,1.28775,19200000.0
2008-07-30 06:07:00,1.2881,1.28844,1.2881,1.28844,38500000.0
2008-07-30 06:08:00,1.28903,1.2891,1.2888,1.2891,6600000.0
2008-07-30 06:09:00,1.28842,1.2888,1.28813,1.28822,118000000.0
2008-07-30 06:10:00,1.28852,1.28852,1.2882,1.28823,13200000.0
2008-07-30 06:11:00,1.28828,1.28927,1.28828,1.28829,63600000.0
2008-07-30 06:12:00,1.28846,1.28882,1.28846,1.28857,9400000.0
2008-07-30 06:13:00,1.28886,1.28907,1.28865,1.28876,10400000.0
2008-07-30 06:14:00,1.28898,1.28898,1.28838,1.28881,16400000.0
2008-07-30 06:15:00,1.28846,1.28881,1.28846,1.28881,2600000.0
2008-07-30 06:16:00,1.2892,1.2894,1.2892,1.2893,22200000.0
2008-07-30 06:17:00,1.28907,1.28907,1.28851,1.28871,22200000.0
2008-07-30 06:18:00,1.28894,1.28894,1.28868,1.28872,9200000.0
2008-07-30 06:19:00,1.28865,1.28894,1.28863,1.28865,12000000.0
2008-07-30 06:20:00,1.28891,1.28891,1.28821,1.28821,15000000.0
2008-07-30 06:21:00,1.28853,1.28853,1.28838,1.28843,7800000.0
2008-07-30 06:22:00,1.28803,1.28849,1.28803,1.28838,10200000.0
2008-07-30 06:23:00,1.28865,1.28914,1.28835,1.28914,29400000.0
2008-07-30 06:24:00,1.28847,1.28917,1.28847,1.28887,6200000.0
2008-07-30 06:25:00,1.28937,1.2894,1.28883,1.28886,89700000.0
2008-07-30 06:26:00,1.28833,1.28898,1.28833,1.28895,8400000.0
2008-07-30 06:27:00,1.28921,1.28927,1.28904,1.28904,19400000.0
2008-07-30 06:28:00,1.28906,1.28927,1.28881,1.28882,9200000.0
2008-07-30 06:29:00,1.28892,1.28922,1.28892,1.28893,13800000.0
2008-07-30 06:30:00,1.289,1.28918,1.28862,1.28915,19600000.0
2008-07-30 06:31:00,1.28873,1.28883,1.28843,1.28843,15000000.0
2008-07-30 06:32:00,1.28854,1.28874,1.28835,1.28835,18000000.0
2008-07-30 06:33:00,1.28838,1.2887,1.28838,1.28844,39000000.0
2008-07-30 06:34:00,1.28839,1.28884,1.28816,1.28816,7800000.0
2008-07-30 06:35:00,1.28833,1.28883,1.28829,1.28858,17800000.0
2008-07-30 06:36:00,1.28906,1.28906,1.2887,1.28898,9000000.0
2008-07-30 06:37:00,1.28892,1.28943,1.28886,1.28886,11800000.0
2008-07-30 06:38:00,1.28879,1.28906,1.28879,1.28903,4800000.0
2008-07-30 06:39:00,1.28911,1.28911,1.2887,1.28887,13200000.0
2008-07-30 06:40:00,1.28881,1.28933,1.28855,1.28933,11800000.0
2008-07-30 06:41:00,1.28932,1.28932,1.28915,1.28915,2000000.0
2008-07-30 06:42:00,1.28945,1.28967,1.28927,1.28929,8200000.0
2008-07-30 06:43:00,1.28934,1.28972,1.28928,1.28942,12800000.0
2008-07-30 06:44:00,1.2896,1.2898,1.2896,1.2898,5600000.0
2008-07-30 06:45:00,1.28965,1.28965,1.28925,1.28961,5600000.0
2008-07-30 06:46:00,1.28932,1.28963,1.28918,1.28963,22200000.0
2008-07-30 06:47:00,1.28936,1.28936,1.28898,1.28936,16400000.0
2008-07-30 06:48:00,1.28952,1.28972,1.28921,1.28962,11600000.0
2008-07-30 06:49:00,1.28926,1.28926,1.28919,1.28919,2600000.0
2008-07-30 06:50:00,1.28901,1.28926,1.28901,1.28924,8800000.0
2008-07-30 06:51:00,1.2894,1.2895,1.2894,1.2895,12200000.0
2008-07-30 06:53:00,1.28932,1.28971,1.28921,1.28967,12200000.0
2008-07-30 06:54:00,1.28926,1.28988,1.28926,1.28944,20600000.0
2008-07-30 06:55:00,1.28934,1.28971,1.28934,1.28971,6000000.0
2008-07-30 06:56:00,1.28965,1.28977,1.28959,1.28971,6400000.0
2008-07-30 06:57:00,1.28966,1.29005,1.28951,1.28987,21600000.0
2008-07-30 06:58:00,1.28986,1.2908,1.28986,1.2908,6800000.0
2008-07-30 06:59:00,1.2903,1.29072,1.29024,1.29042,6800000.0
2008-07-30 07:00:00,1.29076,1.29093,1.29047,1.29047,6800000.0
2008-07-30 07:01:00,1.29063,1.29111,1.29041,1.29108,21200000.0
2008-07-30 07:02:00,1.29096,1.29096,1.29043,1.29049,17800000.0
2008-07-30 07:03:00,1.291,1.2912,1.291,1.2912,4200000.0
2008-07-30 07:04:00,1.29078,1.29078,1.29067,1.29067,4200000.0
2008-07-30 07:05:00,1.29047,1.29057,1.2901,1.29032,11000000.0
2008-07-30 07:06:00,1.29028,1.29072,1.29013,1.29072,13400000.0
2008-07-30 07:07:00,1.29082,1.29082,1.2903,1.2903,6400000.0
2008-07-30 07:08:00,1.28985,1.2902,1.28985,1.29005,26800000.0
2008-07-30 07:09:00,1.28983,1.29008,1.28939,1.28984,9600000.0
2008-07-30 07:10:00,1.28959,1.29002,1.28959,1.2898,6800000.0
2008-07-30 07:11:00,1.28975,1.29027,1.28941,1.28995,15200000.0
2008-07-30 07:12:00,1.29078,1.29117,1.29036,1.29036,57000000.0
2008-07-30 07:13:00,1.29066,1.29066,1.28996,1.28996,19200000.0
2008-07-30 07:14:00,1.29076,1.29076,1.29032,1.29032,13800000.0
2008-07-30 07:15:00,1.29065,1.2907,1.29035,1.29047,34800000.0
2008-07-30 07:16:00,1.29035,1.29101,1.29035,1.29081,19400000.0
2008-07-30 07:17:00,1.29071,1.29098,1.2907,1.29089,12800000.0
2008-07-30 07:18:00,1.29044,1.29077,1.29033,1.29077,13600000.0
2008-07-30 07:19:00,1.2906,1.29078,1.29043,1.29052,14600000.0
2008-07-30 07:20:00,1.29057,1.29099,1.29046,1.29099,11600000.0
2008-07-30 07:21:00,1.29078,1.29101,1.29078,1.29101,2600000.0
2008-07-30 07:22:00,1.2906,1.29107,1.29056,1.29056,19000000.0
2008-07-30 07:23:00,1.29061,1.29089,1.29049,1.29051,19000000.0
2008-07-30 07:24:00,1.29078,1.29108,1.29061,1.29075,62600000.0
2008-07-30 07:25:00,1.29014,1.29022,1.29014,1.29022,5200000.0
2008-07-30 07:26:00,1.29011,1.29028,1.28966,1.28981,23800000.0
2008-07-30 07:27:00,1.29022,1.29024,1.28985,1.29022,16800000.0
2008-07-30 07:28:00,1.29026,1.29053,1.29026,1.2903,14600000.0
2008-07-30 07:29:00,1.29002,1.29009,1.29002,1.29009,3600000.0
2008-07-30 07:30:00,1.29032,1.29032,1.28986,1.29012,12600000.0
2008-07-30 07:31:00,1.29011,1.29028,1.28986,1.28986,13800000.0
2008-07-30 07:32:00,1.2903,1.29033,1.28957,1.28989,19600000.0
2008-07-30 07:33:00,1.29019,1.29019,1.2893,1.28989,20400000.0
2008-07-30 07:34:00,1.29012,1.29012,1.28969,1.29009,8400000.0
2008-07-30 07:35:00,1.29003,1.29019,1.28974,1.29012,8400000.0
2008-07-30 07:36:00,1.29018,1.29042,1.29006,1.29006,4600000.0
2008-07-30 07:37:00,1.29016,1.29029,1.29005,1.29018,23200000.0
2008-07-30 07:38:00,1.29026,1.29038,1.29026,1.29038,2600000.0
2008-07-30 07:39:00,1.29042,1.29074,1.29029,1.29074,11400000.0
2008-07-30 07:40:00,1.29061,1.29095,1.29061,1.29084,6800000.0
2008-07-30 07:41:00,1.29043,1.29083,1.29043,1.29068,11600000.0
2008-07-30 07:42:00,1.29063,1.29063,1.29012,1.29023,22000000.0
2008-07-30 07:43:00,1.29001,1.29019,1.29001,1.29005,21000000.0
2008-07-30 07:44:00,1.28964,1.29018,1.28964,1.28992,10800000.0
2008-07-30 07:45:00,1.29013,1.29067,1.28992,1.29016,10400000.0
2008-07-30 07:46:00,1.28977,1.29015,1.28968,1.28968,25600000.0
2008-07-30 07:47:00,1.28992,1.29011,1.28987,1.28987,8800000.0
2008-07-30 07:48:00,1.29036,1.29036,1.28996,1.29004,30600000.0
2008-07-30 07:49:00,1.28981,1.29013,1.28972,1.29013,16600000.0
2008-07-30 07:50:00,1.2899,1.29039,1.28922,1.28997,76400000.0
2008-07-30 07:51:00,1.28963,1.29006,1.28963,1.28984,10000000.0
2008-07-30 07:52:00,1.28996,1.29025,1.28996,1.29025,2600000.0
2008-07-30 07:53:00,1.29048,1.2907,1.2904,1.29067,18800000.0
2008-07-30 07:54:00,1.2907,1.2909,1.2906,1.2909,5800000.0
2008-07-30 07:55:00,1.29033,1.29063,1.2902,1.2902,5800000.0
2008-07-30 07:56:00,1.28973,1.28973,1.28916,1.28927,15400000.0
2008-07-30 07:57:00,1.28911,1.28944,1.28891,1.28942,12600000.0
2008-07-30 07:58:00,1.28949,1.28976,1.28923,1.28976,22200000.0
2008-07-30 07:59:00,1.28965,1.29006,1.28941,1.28954,12400000.0
2008-07-30 08:00:00,1.28962,1.29002,1.28927,1.28927,10200000.0
2008-07-30 08:01:00,1.28949,1.28989,1.28943,1.28965,11000000.0
2008-07-30 08:02:00,1.28959,1.28959,1.28902,1.28902,20800000.0
2008-07-30 08:03:00,1.28904,1.28918,1.28882,1.28918,40000000.0
2008-07-30 08:04:00,1.2894,1.2895,1.2894,1.2895,20200000.0
2008-07-30 08:05:00,1.28922,1.28952,1.28917,1.28952,20200000.0
2008-07-30 08:06:00,1.28929,1.29013,1.28929,1.28974,8800000.0
2008-07-30 08:07:00,1.2898,1.29018,1.28969,1.28969,16000000.0
2008-07-30 08:08:00,1.29002,1.29013,1.28957,1.29011,17400000.0
2008-07-30 08:09:00,1.28966,1.28999,1.28966,1.28991,14000000.0
2008-07-30 08:10:00,1.28962,1.2899,1.2896,1.28965,14400000.0
2008-07-30 08:11:00,1.28948,1.28956,1.28905,1.28941,9000000.0
2008-07-30 08:12:00,1.28925,1.28967,1.28919,1.28933,10600000.0
2008-07-30 08:13:00,1.28975,1.2904,1.2896,1.29003,15400000.0
2008-07-30 08:14:00,1.28961,1.28961,1.28924,1.28955,15200000.0
2008-07-30 08:15:00,1.28963,1.28995,1.28939,1.28958,21400000.0
2008-07-30 08:16:00,1.28998,1.28998,1.2896,1.2898,15200000.0
2008-07-30 08:17:00,1.28964,1.28976,1.2895,1.28959,5200000.0
2008-07-30 08:18:00,1.28904,1.28982,1.28904,1.28982,12200000.0
2008-07-30 08:19:00,1.29021,1.29021,1.2898,1.28986,10000000.0
2008-07-30 08:20:00,1.28964,1.2897,1.28928,1.28928,20000000.0
2008-07-30 08:21:00,1.28896,1.28896,1.28849,1.28882,10000000.0
2008-07-30 08:22:00,1.28854,1.28889,1.28843,1.28844,20800000.0
2008-07-30 08:23:00,1.28863,1.28897,1.28842,1.28867,13600000.0
2008-07-30 08:24:00,1.28847,1.28894,1.28837,1.28894,16200000.0
2008-07-30 08:25:00,1.28865,1.28865,1.2882,1.28823,9000000.0
2008-07-30 08:26:00,1.2882,1.28863,1.28783,1.28833,70800000.0
2008-07-30 08:27:00,1.28805,1.28883,1.28772,1.28863,64600000.0
2008-07-30 08:28:00,1.28856,1.2889,1.28832,1.28867,49200000.0
2008-07-30 08:29:00,1.28819,1.28874,1.28819,1.28841,9400000.0
2008-07-30 08:30:00,1.28845,1.28859,1.28826,1.28826,25800000.0
2008-07-30 08:31:00,1.28816,1.28845,1.28809,1.28831,27600000.0
2008-07-30 08:32:00,1.28867,1.28867,1.28843,1.28858,7400000.0
2008-07-30 08:33:00,1.2887,1.28896,1.28842,1.28896,15000000.0
2008-07-30 08:34:00,1.28912,1.28912,1.28846,1.28846,21800000.0
2008-07-30 08:35:00,1.28862,1.28913,1.28862,1.28883,7400000.0
2008-07-30 08:36:00,1.28903,1.28927,1.28903,1.28927,2600000.0
2008-07-30 08:37:00,1.28905,1.2892,1.28899,1.28899,14000000.0
2008-07-30 08:38:00,1.28877,1.28936,1.2886,1.28936,13000000.0
2008-07-30 08:39:00,1.28893,1.28937,1.28886,1.28895,9400000.0
2008-07-30 08:40:00,1.28889,1.28917,1.28881,1.2889,12600000.0
2008-07-30 08:41:00,1.28867,1.28926,1.28867,1.28926,19200000.0
2008-07-30 08:42:00,1.2895,1.28984,1.2895,1.28984,11000000.0
2008-07-30 08:43:00,1.28997,1.28997,1.28943,1.28966,29000000.0
2008-07-30 08:44:00,1.28935,1.28953,1.28911,1.28913,25800000.0
2008-07-30 08:45:00,1.28922,1.28932,1.2889,1.28892,60000000.0
2008-07-30 08:46:00,1.28919,1.28939,1.2887,1.28939,14200000.0
2008-07-30 08:47:00,1.28872,1.28896,1.28868,1.28896,42600000.0
2008-07-30 08:48:00,1.28914,1.28963,1.28904,1.2892,89800000.0
2008-07-30 08:49:00,1.28938,1.28952,1.28889,1.28937,25400000.0
2008-07-30 08:50:00,1.28912,1.28944,1.28904,1.28921,10600000.0
2008-07-30 08:51:00,1.28878,1.28927,1.28867,1.28924,67800000.0
2008-07-30 08:52:00,1.28906,1.28957,1.28898,1.28938,38800000.0
2008-07-30 08:53:00,1.2896,1.2898,1.2895,1.2896,15600000.0
2008-07-30 08:54:00,1.28928,1.28982,1.28924,1.28975,15600000.0
2008-07-30 08:55:00,1.28949,1.28978,1.28948,1.28959,8400000.0
2008-07-30 08:56:00,1.28912,1.28957,1.28899,1.28923,10600000.0
2008-07-30 08:57:00,1.28945,1.28946,1.28922,1.28932,22000000.0
2008-07-30 08:58:00,1.2896,1.2896,1.2895,1.2895,123400000.0
2008-07-30 08:59:00,1.28931,1.29006,1.28927,1.28985,123400000.0
2008-07-30 09:00:00,1.28989,1.29015,1.28968,1.28981,134000000.0
2008-07-30 09:01:00,1.28992,1.28997,1.28978,1.28978,17000000.0
2008-07-30 09:02:00,1.29021,1.29039,1.28982,1.28993,9000000.0
2008-07-30 09:03:00,1.29038,1.29038,1.28956,1.28956,6800000.0
2008-07-30 09:04:00,1.28908,1.28908,1.28857,1.28889,5800000.0
2008-07-30 09:05:00,1.28896,1.28896,1.28875,1.28881,12200000.0
2008-07-30 09:06:00,1.28849,1.2886,1.28822,1.28822,10400000.0
2008-07-30 09:07:00,1.28809,1.28809,1.28798,1.28802,10600000.0
2008-07-30 09:08:00,1.28818,1.28866,1.28818,1.28837,16600000.0
2008-07-30 09:09:00,1.28832,1.28845,1.28819,1.28833,13800000.0
2008-07-30 09:10:00,1.28844,1.28875,1.28844,1.28858,22000000.0
2008-07-30 09:11:00,1.28836,1.28904,1.28816,1.28838,7400000.0
2008-07-30 09:12:00,1.28861,1.28905,1.2885,1.28905,14600000.0
2008-07-30 09:13:00,1.28919,1.28919,1.28889,1.28908,11400000.0
2008-07-30 09:14:00,1.28926,1.28926,1.28871,1.28871,6800000.0
2008-07-30 09:15:00,1.28866,1.28887,1.28839,1.28839,13400000.0
2008-07-30 09:16:00,1.28842,1.28871,1.28827,1.28838,16800000.0
2008-07-30 09:17:00,1.28837,1.28879,1.28837,1.28871,5800000.0
2008-07-30 09:18:00,1.28879,1.28903,1.28827,1.28896,19700000.0
2008-07-30 09:19:00,1.28866,1.28914,1.28866,1.28914,9200000.0
2008-07-30 09:20:00,1.28912,1.2895,1.289,1.289,19200000.0
2008-07-30 09:21:00,1.28945,1.28945,1.289,1.2891,16800000.0
2008-07-30 09:22:00,1.28883,1.28927,1.28867,1.28927,7200000.0
2008-07-30 09:23:00,1.28929,1.28929,1.28895,1.28895,8400000.0
2008-07-30 09:24:00,1.28913,1.28948,1.28905,1.28941,22500000.0
2008-07-30 09:25:00,1.28923,1.28943,1.28909,1.28919,16600000.0
2008-07-30 09:26:00,1.28956,1.2896,1.28889,1.28906,27200000.0
2008-07-30 09:27:00,1.28932,1.28965,1.28932,1.28965,2600000.0
2008-07-30 09:28:00,1.28921,1.28951,1.28885,1.28894,18800000.0
2008-07-30 09:29:00,1.28881,1.28905,1.28879,1.28905,14400000.0
2008-07-30 09:30:00,1.28951,1.28958,1.28907,1.28917,10800000.0
2008-07-30 09:31:00,1.28911,1.28949,1.28911,1.28936,11800000.0
2008-07-30 09:32:00,1.28952,1.28966,1.28927,1.28948,10600000.0
2008-07-30 09:33:00,1.28952,1.28952,1.28952,1.28952,3200000.0
2008-07-30 09:34:00,1.28919,1.28962,1.28919,1.28932,15400000.0
2008-07-30 09:35:00,1.28939,1.28952,1.28935,1.28935,7000000.0
2008-07-30 09:36:00,1.28984,1.29006,1.28904,1.29001,79600000.0
2008-07-30 09:37:00,1.2899,1.29,1.2898,1.2899,67800000.0
2008-07-30 09:38:00,1.29,1.2901,1.2898,1.2898,67800000.0
2008-07-30 09:39:00,1.28947,1.28996,1.28938,1.28938,67800000.0
2008-07-30 09:40:00,1.28948,1.28958,1.28914,1.28947,21200000.0
2008-07-30 09:41:00,1.28962,1.28962,1.28954,1.28954,2600000.0
2008-07-30 09:42:00,1.28973,1.28973,1.28953,1.28953,4600000.0
2008-07-30 09:43:00,1.28988,1.29049,1.28979,1.29021,18200000.0
2008-07-30 09:44:00,1.28995,1.29027,1.28968,1.28968,5200000.0
2008-07-30 09:45:00,1.28945,1.29007,1.28945,1.29007,28800000.0
2008-07-30 09:46:00,1.28988,1.29043,1.2897,1.29043,132600000.0
2008-07-30 09:47:00,1.29034,1.29078,1.29008,1.29023,17100000.0
2008-07-30 09:48:00,1.29037,1.29052,1.29015,1.29025,16800000.0
2008-07-30 09:49:00,1.2905,1.2906,1.2905,1.2906,22400000.0
2008-07-30 09:50:00,1.29039,1.29054,1.28999,1.29016,22400000.0
2008-07-30 09:51:00,1.29049,1.29097,1.29032,1.2907,24600000.0
2008-07-30 09:52:00,1.29064,1.29066,1.29042,1.29066,11400000.0
2008-07-30 09:53:00,1.29056,1.29091,1.2905,1.2906,13200000.0
2008-07-30 09:54:00,1.29027,1.2904,1.29015,1.29017,11000000.0
2008-07-30 09:55:00,1.29032,1.29032,1.28984,1.29029,16200000.0
2008-07-30 09:56:00,1.29011,1.29046,1.28983,1.28998,110200000.0
2008-07-30 09:57:00,1.2901,1.29028,1.28969,1.28977,84000000.0
2008-07-30 09:58:00,1.28983,1.29006,1.28983,1.28995,75400000.0
2008-07-30 09:59:00,1.28985,1.29006,1.2897,1.28982,86900000.0
2008-07-30 10:00:00,1.28987,1.28995,1.28956,1.28956,86000000.0
2008-07-30 10:01:00,1.28965,1.28965,1.28923,1.28923,12200000.0
2008-07-30 10:02:00,1.28991,1.29001,1.28969,1.28978,132400000.0
2008-07-30 10:03:00,1.28937,1.28989,1.28921,1.28961,103300000.0
2008-07-30 10:04:00,1.28948,1.28962,1.2894,1.28956,9000000.0
2008-07-30 10:05:00,1.28963,1.28998,1.28958,1.2897,32400000.0
2008-07-30 10:06:00,1.28991,1.29041,1.28977,1.28991,60800000.0
2008-07-30 10:07:00,1.28957,1.28981,1.28915,1.28927,88200000.0
2008-07-30 10:08:00,1.28931,1.28949,1.28921,1.28921,84800000.0
2008-07-30 10:09:00,1.2891,1.28945,1.2891,1.28931,11000000.0
2008-07-30 10:10:00,1.28932,1.28964,1.28928,1.28953,81600000.0
2008-07-30 10:11:00,1.28939,1.28967,1.28927,1.28947,77600000.0
2008-07-30 10:12:00,1.28944,1.28991,1.28943,1.2897,62200000.0
2008-07-30 10:13:00,1.28968,1.28975,1.28937,1.28941,13800000.0
2008-07-30 10:14:00,1.2896,1.2896,1.28926,1.28947,36600000.0
2008-07-30 10:15:00,1.28933,1.28969,1.28933,1.28939,51400000.0
2008-07-30 10:16:00,1.28901,1.2896,1.289,1.289,21600000.0
2008-07-30 10:17:00,1.28885,1.28945,1.28885,1.28918,93000000.0
2008-07-30 10:18:00,1.28921,1.28939,1.28903,1.28903,58200000.0
2008-07-30 10:19:00,1.28927,1.28927,1.28869,1.28869,10600000.0
2008-07-30 10:20:00,1.28846,1.28873,1.28831,1.28873,17000000.0
2008-07-30 10:21:00,1.28847,1.28874,1.28843,1.28874,56000000.0
2008-07-30 10:22:00,1.28881,1.28896,1.28849,1.28854,76200000.0
2008-07-30 10:23:00,1.2889,1.2892,1.2887,1.2889,89600000.0
2008-07-30 10:24:00,1.2885,1.28907,1.28845,1.28874,89600000.0
2008-07-30 10:25:00,1.2887,1.2889,1.28848,1.2889,93400000.0
2008-07-30 10:26:00,1.28877,1.28929,1.28863,1.28863,107800000.0
2008-07-30 10:27:00,1.289,1.2893,1.2889,1.2891,99000000.0
2008-07-30 10:28:00,1.28875,1.28903,1.28836,1.28853,99000000.0
2008-07-30 10:29:00,1.2886,1.28879,1.2886,1.28879,2600000.0
2008-07-30 10:30:00,1.28891,1.28925,1.28855,1.28886,166600000.0
2008-07-30 10:31:00,1.2886,1.28903,1.28849,1.28879,108000000.0
2008-07-30 10:32:00,1.28875,1.28893,1.28855,1.28862,74400000.0
2008-07-30 10:33:00,1.28852,1.28919,1.28833,1.2885,135800000.0
2008-07-30 10:34:00,1.28843,1.28914,1.28815,1.28829,132400000.0
2008-07-30 10:35:00,1.28886,1.28906,1.28856,1.28856,106900000.0
2008-07-30 10:36:00,1.28844,1.28876,1.28837,1.28876,12400000.0
2008-07-30 10:37:00,1.28844,1.28859,1.2882,1.28851,23400000.0
2008-07-30 10:38:00,1.28835,1.28874,1.2882,1.28821,100400000.0
2008-07-30 10:39:00,1.28811,1.28857,1.28811,1.28849,11000000.0
2008-07-30 10:40:00,1.28864,1.28867,1.28835,1.28837,22600000.0
2008-07-30 10:41:00,1.28843,1.28854,1.28813,1.28813,109400000.0
2008-07-30 10:42:00,1.28827,1.28883,1.28811,1.2883,97600000.0
2008-07-30 10:43:00,1.28851,1.28893,1.28805,1.28805,17000000.0
2008-07-30 10:44:00,1.2888,1.2889,1.2888,1.2888,20400000.0
2008-07-30 10:45:00,1.28874,1.28901,1.28853,1.28871,20400000.0
2008-07-30 10:46:00,1.28865,1.28897,1.28861,1.28866,51800000.0
2008-07-30 10:47:00,1.28868,1.2892,1.28846,1.28879,107400000.0
2008-07-30 10:48:00,1.2889,1.2889,1.2888,1.2888,99200000.0
2008-07-30 10:49:00,1.28836,1.28869,1.28836,1.28852,99200000.0
2008-07-30 10:50:00,1.2883,1.28849,1.28808,1.28817,21200000.0
2008-07-30 10:51:00,1.28836,1.28859,1.28828,1.28835,15800000.0
2008-07-30 10:52:00,1.28854,1.28908,1.28819,1.28841,87400000.0
2008-07-30 10:53:00,1.28889,1.28915,1.28861,1.28864,105200000.0
2008-07-30 10:54:00,1.28887,1.28934,1.28882,1.28883,109900000.0
2008-07-30 10:55:00,1.28879,1.28923,1.28877,1.28901,143800000.0
2008-07-30 10:56:00,1.28918,1.28935,1.28895,1.28913,66400000.0
2008-07-30 10:57:00,1.28902,1.28948,1.28896,1.28933,21400000.0
2008-07-30 10:58:00,1.28942,1.28964,1.289,1.289,12100000.0
2008-07-30 10:59:00,1.28928,1.28956,1.28895,1.28956,108800000.0
2008-07-30 11:00:00,1.28933,1.29,1.28933,1.28942,127000000.0
2008-07-30 11:01:00,1.28935,1.2894,1.28887,1.28887,75800000.0
2008-07-30 11:02:00,1.28903,1.28927,1.28885,1.28888,74400000.0
2008-07-30 11:03:00,1.28893,1.28954,1.2889,1.2889,12600000.0
2008-07-30 11:04:00,1.28895,1.28936,1.28893,1.28896,93000000.0
2008-07-30 11:05:00,1.28901,1.28947,1.28899,1.28944,45400000.0
2008-07-30 11:06:00,1.28925,1.2895,1.28901,1.28924,80200000.0
2008-07-30 11:07:00,1.28897,1.28918,1.28888,1.28892,63200000.0
2008-07-30 11:08:00,1.2893,1.2895,1.2893,1.2895,13200000.0
2008-07-30 11:09:00,1.2894,1.2896,1.2892,1.2894,13200000.0
2008-07-30 11:10:00,1.2895,1.2896,1.2893,1.2895,13200000.0
2008-07-30 11:11:00,1.28895,1.28916,1.28872,1.28872,13200000.0
2008-07-30 11:12:00,1.28898,1.28916,1.28887,1.2889,17000000.0
2008-07-30 11:13:00,1.28913,1.28959,1.28901,1.28959,45000000.0
2008-07-30 11:14:00,1.28912,1.28953,1.28888,1.28888,8400000.0
2008-07-30 11:15:00,1.28874,1.28897,1.28864,1.28864,10800000.0
2008-07-30 11:16:00,1.28855,1.28897,1.28854,1.28897,18200000.0
2008-07-30 11:17:00,1.28907,1.28931,1.28898,1.28911,39600000.0
2008-07-30 11:18:00,1.289,1.2892,1.2888,1.2891,27800000.0
2008-07-30 11:19:00,1.28878,1.28892,1.28874,1.28886,27800000.0
2008-07-30 11:20:00,1.2894,1.2894,1.2892,1.2893,89600000.0
2008-07-30 11:21:00,1.28921,1.28921,1.2887,1.28899,89600000.0
2008-07-30 11:22:00,1.28918,1.28928,1.28918,1.28928,3200000.0
2008-07-30 11:23:00,1.28918,1.28943,1.28918,1.28943,90800000.0
2008-07-30 11:24:00,1.2893,1.28937,1.28921,1.28921,46000000.0
2008-07-30 11:25:00,1.28922,1.28966,1.28922,1.28952,87000000.0
2008-07-30 11:26:00,1.28898,1.28954,1.28898,1.28916,29000000.0
2008-07-30 11:27:00,1.28954,1.28954,1.28875,1.28924,29800000.0
2008-07-30 11:28:00,1.28905,1.28951,1.28879,1.28898,11800000.0
2008-07-30 11:29:00,1.28902,1.28917,1.28892,1.28915,9000000.0
2008-07-30 11:30:00,1.28902,1.28956,1.28902,1.28931,12800000.0
2008-07-30 11:31:00,1.28966,1.28966,1.28934,1.28963,8400000.0
2008-07-30 11:32:00,1.29,1.29,1.29,1.29,21800000.0
2008-07-30 11:33:00,1.28974,1.28995,1.28939,1.28981,21800000.0
2008-07-30 11:34:00,1.2901,1.2902,1.2898,1.2901,75200000.0
2008-07-30 11:35:00,1.28961,1.29,1.28957,1.28983,75200000.0
2008-07-30 11:36:00,1.28985,1.29014,1.28941,1.28972,67000000.0
2008-07-30 11:37:00,1.28927,1.29016,1.28927,1.28985,140000000.0
2008-07-30 11:38:00,1.29003,1.29011,1.2897,1.28999,72400000.0
2008-07-30 11:39:00,1.2902,1.2903,1.2902,1.2902,56400000.0
2008-07-30 11:40:00,1.28977,1.28994,1.28931,1.2897,56400000.0
2008-07-30 11:41:00,1.28968,1.29013,1.28968,1.28971,102000000.0
2008-07-30 11:42:00,1.28957,1.29002,1.28948,1.29002,84600000.0
2008-07-30 11:43:00,1.2901,1.2901,1.28986,1.28993,36000000.0
2008-07-30 11:44:00,1.28976,1.28987,1.28953,1.28963,62800000.0
2008-07-30 11:45:00,1.28957,1.28999,1.28957,1.28981,108000000.0
2008-07-30 11:46:00,1.28986,1.29001,1.28967,1.28979,10400000.0
2008-07-30 11:47:00,1.29004,1.29042,1.28967,1.28967,11800000.0
2008-07-30 11:48:00,1.28993,1.29062,1.28983,1.28989,78400000.0
2008-07-30 11:49:00,1.28976,1.29036,1.28961,1.28993,76600000.0
2008-07-30 11:50:00,1.29007,1.29059,1.29001,1.29022,28800000.0
2008-07-30 11:51:00,1.29011,1.29047,1.29009,1.29047,79200000.0
2008-07-30 11:52:00,1.29061,1.29075,1.29023,1.29075,77400000.0
2008-07-30 11:53:00,1.29106,1.29122,1.29074,1.29096,96200000.0
2008-07-30 11:54:00,1.29105,1.29116,1.29066,1.29092,96800000.0
2008-07-30 11:55:00,1.29051,1.29084,1.29023,1.29023,108400000.0
2008-07-30 11:56:00,1.2901,1.29042,1.29003,1.29003,81600000.0
2008-07-30 11:57:00,1.2906,1.2906,1.2905,1.2905,14400000.0
2008-07-30 11:58:00,1.29013,1.29013,1.28961,1.28982,14400000.0
2008-07-30 11:59:00,1.29007,1.29044,1.2899,1.29007,123600000.0
2008-07-30 12:00:00,1.29001,1.29043,1.28996,1.29026,90200000.0
2008-07-30 12:01:00,1.29053,1.29103,1.29044,1.2908,79000000.0
2008-07-30 12:02:00,1.2909,1.2909,1.29052,1.29062,41000000.0
2008-07-30 12:03:00,1.29064,1.29086,1.2904,1.29056,93000000.0
2008-07-30 12:04:00,1.29065,1.29065,1.29012,1.29012,64400000.0
2008-07-30 12:05:00,1.29016,1.2904,1.29012,1.29027,60000000.0
2008-07-30 12:06:00,1.29032,1.29083,1.29031,1.29037,88800000.0
2008-07-30 12:07:00,1.29061,1.29089,1.29043,1.29043,21400000.0
2008-07-30 12:08:00,1.29042,1.29067,1.29008,1.29008,3600000.0
2008-07-30 12:09:00,1.29018,1.29056,1.29017,1.29024,12600000.0
2008-07-30 12:10:00,1.29032,1.29035,1.29006,1.29011,86400000.0
2008-07-30 12:11:00,1.29011,1.29055,1.29011,1.29025,108200000.0
2008-07-30 12:12:00,1.29019,1.29053,1.29003,1.29006,113000000.0
2008-07-30 12:13:00,1.29002,1.29009,1.28958,1.29,16600000.0
2008-07-30 12:14:00,1.29022,1.29056,1.29019,1.29042,68600000.0
2008-07-30 12:15:00,1.29048,1.29074,1.2902,1.29044,125400000.0
2008-07-30 12:16:00,1.29046,1.29046,1.28993,1.28998,106600000.0
2008-07-30 12:17:00,1.29019,1.29091,1.29019,1.29091,84000000.0
2008-07-30 12:18:00,1.29066,1.29119,1.29066,1.29096,21000000.0
2008-07-30 12:19:00,1.29114,1.29152,1.29103,1.29116,101000000.0
2008-07-30 12:20:00,1.29102,1.29102,1.29028,1.29053,25000000.0
2008-07-30 12:21:00,1.29166,1.29166,1.29108,1.29145,22800000.0
2008-07-30 12:22:00,1.29081,1.29125,1.29067,1.29125,108400000.0
2008-07-30 12:23:00,1.29128,1.29131,1.29098,1.29131,9200000.0
2008-07-30 12:24:00,1.29078,1.2909,1.29007,1.29007,21600000.0
2008-07-30 12:25:00,1.29122,1.29122,1.2912,1.2912,5400000.0
2008-07-30 12:26:00,1.29174,1.29174,1.29112,1.29146,111400000.0
2008-07-30 12:27:00,1.29141,1.29145,1.29122,1.2913,16400000.0
2008-07-30 12:28:00,1.29146,1.29147,1.29126,1.2913,66600000.0
2008-07-30 12:29:00,1.29144,1.29156,1.29122,1.29156,9200000.0
2008-07-30 12:30:00,1.2915,1.29157,1.29119,1.29157,13200000.0
2008-07-30 12:31:00,1.29139,1.29166,1.29129,1.29148,94000000.0
2008-07-30 12:32:00,1.29147,1.2915,1.29119,1.2915,6800000.0
2008-07-30 12:33:00,1.2913,1.29157,1.29119,1.29119,4200000.0
2008-07-30 12:34:00,1.29144,1.29144,1.29044,1.29126,17600000.0
2008-07-30 12:35:00,1.29083,1.29119,1.29061,1.29072,13800000.0
2008-07-30 12:36:00,1.29075,1.29102,1.29057,1.29057,54200000.0
2008-07-30 12:37:00,1.29045,1.29091,1.2904,1.29062,33400000.0
2008-07-30 12:38:00,1.29061,1.291,1.29033,1.29078,31400000.0
2008-07-30 12:39:00,1.2912,1.29149,1.29096,1.29131,139300000.0
2008-07-30 12:40:00,1.2914,1.2914,1.2909,1.29122,18800000.0
2008-07-30 12:41:00,1.29074,1.29124,1.29061,1.29124,63600000.0
2008-07-30 12:42:00,1.29082,1.2911,1.29072,1.29082,68000000.0
2008-07-30 12:43:00,1.29075,1.29106,1.29053,1.29057,20400000.0
2008-07-30 12:44:00,1.29054,1.29054,1.28971,1.28994,94200000.0
2008-07-30 12:45:00,1.29003,1.29067,1.29003,1.29061,68400000.0
2008-07-30 12:46:00,1.29083,1.2911,1.29058,1.29062,103100000.0
2008-07-30 12:47:00,1.29111,1.29112,1.29046,1.29079,10400000.0
2008-07-30 12:48:00,1.29081,1.29094,1.29037,1.29069,82800000.0
2008-07-30 12:49:00,1.29092,1.29119,1.29056,1.29105,29200000.0
2008-07-30 12:50:00,1.29074,1.29102,1.29068,1.29068,17600000.0
2008-07-30 12:51:00,1.29061,1.29076,1.29061,1.29066,25400000.0
2008-07-30 12:52:00,1.29058,1.29085,1.29049,1.29075,33200000.0
2008-07-30 12:53:00,1.29045,1.29056,1.29022,1.29039,10600000.0
2008-07-30 12:54:00,1.29074,1.29106,1.29068,1.29077,14800000.0
2008-07-30 12:55:00,1.29091,1.29113,1.29089,1.29102,59000000.0
2008-07-30 12:56:00,1.2911,1.29143,1.29074,1.29111,16400000.0
2008-07-30 12:57:00,1.2914,1.2914,1.2913,1.2913,22200000.0
2008-07-30 12:58:00,1.29142,1.29142,1.29088,1.29118,22200000.0
2008-07-30 12:59:00,1.29107,1.29129,1.29066,1.29112,34000000.0
2008-07-30 13:00:00,1.29089,1.29118,1.29076,1.29083,39000000.0
2008-07-30 13:01:00,1.29116,1.29116,1.29087,1.29096,10400000.0
2008-07-30 13:02:00,1.29107,1.29133,1.2909,1.29121,20800000.0
2008-07-30 13:03:00,1.29121,1.29142,1.29084,1.29139,15200000.0
2008-07-30 13:04:00,1.29128,1.29156,1.29096,1.29156,13600000.0
2008-07-30 13:05:00,1.29137,1.29158,1.29124,1.29124,42600000.0
2008-07-30 13:06:00,1.29088,1.29113,1.29079,1.29084,88400000.0
2008-07-30 13:07:00,1.29091,1.29108,1.2906,1.2906,30200000.0
2008-07-30 13:08:00,1.2904,1.29058,1.29036,1.29058,27200000.0
2008-07-30 13:09:00,1.29032,1.29055,1.29006,1.29006,19400000.0
2008-07-30 13:10:00,1.29013,1.29087,1.28992,1.29017,103000000.0
2008-07-30 13:11:00,1.29025,1.29081,1.29025,1.29076,58200000.0
2008-07-30 13:12:00,1.29085,1.29115,1.29082,1.29089,24200000.0
2008-07-30 13:13:00,1.29107,1.29129,1.29105,1.29115,13400000.0
2008-07-30 13:14:00,1.29099,1.29148,1.29093,1.2912,22200000.0
2008-07-30 13:15:00,1.29108,1.29108,1.29084,1.29084,7800000.0
2008-07-30 13:16:00,1.29118,1.29178,1.2911,1.29176,32400000.0
2008-07-30 13:17:00,1.29151,1.29197,1.29134,1.29134,28400000.0
2008-07-30 13:18:00,1.29105,1.29135,1.2908,1.29086,82000000.0
2008-07-30 13:19:00,1.29077,1.29128,1.29074,1.29092,19000000.0
2008-07-30 13:20:00,1.29114,1.29114,1.2904,1.29102,10800000.0
2008-07-30 13:21:00,1.29122,1.29132,1.29102,1.29132,14400000.0
2008-07-30 13:22:00,1.29112,1.29122,1.29097,1.29111,14800000.0
2008-07-30 13:23:00,1.29124,1.29187,1.29124,1.29149,64000000.0
2008-07-30 13:24:00,1.2916,1.29163,1.29088,1.29126,16000000.0
2008-07-30 13:25:00,1.29121,1.2915,1.29112,1.29112,69800000.0
2008-07-30 13:26:00,1.29076,1.29118,1.29064,1.29064,13600000.0
2008-07-30 13:27:00,1.29071,1.29101,1.29048,1.29101,13800000.0
2008-07-30 13:28:00,1.29076,1.29089,1.2906,1.29081,15700000.0
2008-07-30 13:29:00,1.29067,1.29078,1.29064,1.29067,45200000.0
2008-07-30 13:30:00,1.29058,1.29058,1.29041,1.29041,35000000.0
2008-07-30 13:31:00,1.29038,1.29058,1.29034,1.29051,11800000.0
2008-07-30 13:32:00,1.2909,1.2909,1.2908,1.2909,11200000.0
2008-07-30 13:33:00,1.29039,1.29081,1.29034,1.29034,11200000.0
2008-07-30 13:34:00,1.29059,1.29091,1.29021,1.29021,15200000.0
2008-07-30 13:35:00,1.29021,1.29031,1.29021,1.29031,2600000.0
2008-07-30 13:36:00,1.29031,1.29062,1.29031,1.29062,10400000.0
2008-07-30 13:37:00,1.291,1.2911,1.291,1.2911,18200000.0
2008-07-30 13:38:00,1.2905,1.29083,1.29031,1.29058,18200000.0
2008-07-30 13:39:00,1.29103,1.29117,1.29074,1.29117,38600000.0
2008-07-30 13:40:00,1.29137,1.29182,1.29137,1.29153,33000000.0
2008-07-30 13:41:00,1.29129,1.29129,1.29079,1.29112,13000000.0
2008-07-30 13:42:00,1.29104,1.2916,1.29104,1.29141,15600000.0
2008-07-30 13:43:00,1.29165,1.29197,1.29142,1.29142,8800000.0
2008-07-30 13:44:00,1.29153,1.29182,1.29137,1.29164,6200000.0
2008-07-30 13:45:00,1.2916,1.2916,1.29107,1.29109,15000000.0
2008-07-30 13:46:00,1.29129,1.29129,1.29082,1.2909,20400000.0
2008-07-30 13:47:00,1.29112,1.29122,1.29088,1.29096,17400000.0
2008-07-30 13:48:00,1.29082,1.2909,1.29065,1.2909,27600000.0
2008-07-30 13:49:00,1.2913,1.2913,1.2913,1.2913,14600000.0
2008-07-30 13:50:00,1.29101,1.29131,1.29086,1.29131,14600000.0
2008-07-30 13:51:00,1.29103,1.29119,1.29092,1.29102,38600000.0
2008-07-30 13:52:00,1.29092,1.29108,1.2908,1.29095,11800000.0
2008-07-30 13:53:00,1.29062,1.29062,1.29033,1.29058,28400000.0
2008-07-30 13:54:00,1.2905,1.29058,1.29012,1.29058,10400000.0
2008-07-30 13:55:00,1.29053,1.2906,1.29043,1.29043,26400000.0
2008-07-30 13:56:00,1.29039,1.29047,1.29026,1.29026,30400000.0
2008-07-30 13:57:00,1.28991,1.29038,1.28991,1.29038,4000000.0
2008-07-30 13:58:00,1.29037,1.29037,1.28999,1.28999,18600000.0
2008-07-30 13:59:00,1.29026,1.29031,1.28983,1.29005,31200000.0
2008-07-30 14:00:00,1.28999,1.29005,1.28966,1.28975,84400000.0
2008-07-30 14:01:00,1.2898,1.29037,1.28979,1.29018,88000000.0
2008-07-30 14:02:00,1.2901,1.2903,1.2898,1.2902,3600000.0
2008-07-30 14:03:00,1.28983,1.29001,1.28983,1.28998,3600000.0
2008-07-30 14:04:00,1.2903,1.2904,1.2901,1.2902,17800000.0
2008-07-30 14:05:00,1.28978,1.29042,1.28978,1.2899,17800000.0
2008-07-30 14:06:00,1.2904,1.2905,1.2903,1.2903,16000000.0
2008-07-30 14:07:00,1.28952,1.28995,1.28952,1.28994,16000000.0
2008-07-30 14:08:00,1.28999,1.28999,1.28969,1.28975,41400000.0
2008-07-30 14:09:00,1.28968,1.28987,1.28966,1.28985,18800000.0
2008-07-30 14:10:00,1.29021,1.29021,1.2899,1.29004,9000000.0
2008-07-30 14:11:00,1.29009,1.29047,1.29005,1.29028,8800000.0
2008-07-30 14:12:00,1.29012,1.29032,1.28982,1.28982,13000000.0
2008-07-30 14:13:00,1.29013,1.29024,1.28986,1.28996,39200000.0
2008-07-30 14:14:00,1.29002,1.29039,1.28991,1.28991,6800000.0
2008-07-30 14:15:00,1.28982,1.28982,1.28884,1.28929,13200000.0
2008-07-30 14:16:00,1.28948,1.28989,1.28911,1.28922,41600000.0
2008-07-30 14:17:00,1.28975,1.28975,1.28958,1.28958,3400000.0
2008-07-30 14:18:00,1.28989,1.29018,1.28958,1.29018,17800000.0
2008-07-30 14:19:00,1.29017,1.29046,1.2899,1.29006,15600000.0
2008-07-30 14:20:00,1.28981,1.29006,1.28927,1.28946,21400000.0
2008-07-30 14:21:00,1.28936,1.28969,1.28897,1.28911,20600000.0
2008-07-30 14:22:00,1.28901,1.28927,1.28897,1.28927,11000000.0
2008-07-30 14:23:00,1.28933,1.28966,1.28926,1.28943,21600000.0
2008-07-30 14:24:00,1.28917,1.28936,1.28892,1.28932,13200000.0
2008-07-30 14:25:00,1.28944,1.2898,1.28903,1.2898,14200000.0
2008-07-30 14:26:00,1.28963,1.28983,1.28946,1.28953,74400000.0
2008-07-30 14:27:00,1.28935,1.28977,1.28908,1.28977,41000000.0
2008-07-30 14:28:00,1.28915,1.28954,1.28906,1.28906,8800000.0
2008-07-30 14:29:00,1.28894,1.28947,1.28879,1.28908,50800000.0
2008-07-30 14:30:00,1.28848,1.28875,1.28816,1.28851,18400000.0
2008-07-30 14:31:00,1.28785,1.28785,1.28742,1.28778,78200000.0
2008-07-30 14:32:00,1.28788,1.28816,1.28766,1.28797,60800000.0
2008-07-30 14:33:00,1.28763,1.28823,1.28763,1.28791,13000000.0
2008-07-30 14:34:00,1.28787,1.28832,1.28787,1.28832,9400000.0
2008-07-30 14:35:00,1.28887,1.28887,1.28855,1.28855,14600000.0
2008-07-30 14:36:00,1.28869,1.28896,1.28787,1.28833,20000000.0
2008-07-30 14:37:00,1.28794,1.28852,1.28767,1.28778,15200000.0
2008-07-30 14:38:00,1.28806,1.28822,1.288,1.28822,32400000.0
2008-07-30 14:39:00,1.28808,1.28858,1.28808,1.28834,67800000.0
2008-07-30 14:40:00,1.28839,1.28867,1.28799,1.28799,11800000.0
2008-07-30 14:41:00,1.28848,1.28848,1.28792,1.28792,11600000.0
2008-07-30 14:42:00,1.2878,1.28831,1.2878,1.28783,15000000.0
2008-07-30 14:43:00,1.28804,1.28807,1.2874,1.28807,15600000.0
2008-07-30 14:44:00,1.28807,1.28851,1.28807,1.28813,11000000.0
2008-07-30 14:45:00,1.28775,1.28787,1.28769,1.28769,5600000.0
2008-07-30 14:46:00,1.28813,1.28857,1.28802,1.28826,54600000.0
2008-07-30 14:47:00,1.28849,1.2886,1.28843,1.28843,65600000.0
2008-07-30 14:48:00,1.28837,1.28858,1.28785,1.28839,19400000.0
2008-07-30 14:49:00,1.28828,1.28828,1.28798,1.28798,40600000.0
2008-07-30 14:50:00,1.288,1.2882,1.28766,1.28773,85200000.0
2008-07-30 14:51:00,1.28793,1.2883,1.28783,1.28788,69100000.0
2008-07-30 14:52:00,1.28801,1.28818,1.28785,1.28796,62400000.0
2008-07-30 14:53:00,1.2882,1.28877,1.28795,1.28877,57000000.0
2008-07-30 14:54:00,1.2888,1.2888,1.28802,1.28827,9000000.0
2008-07-30 14:55:00,1.28872,1.28914,1.28838,1.28855,16400000.0
2008-07-30 14:56:00,1.28819,1.28871,1.28806,1.2881,100800000.0
2008-07-30 14:57:00,1.28812,1.28853,1.28812,1.28828,114900000.0
2008-07-30 14:58:00,1.28827,1.28876,1.2882,1.28848,73600000.0
2008-07-30 14:59:00,1.28866,1.28875,1.28843,1.28843,16200000.0
2008-07-30 15:00:00,1.28827,1.28904,1.28827,1.28864,9600000.0
2008-07-30 15:01:00,1.28909,1.28918,1.28877,1.28891,26000000.0
2008-07-30 15:02:00,1.28893,1.28893,1.28884,1.28884,32400000.0
2008-07-30 15:03:00,1.28884,1.28922,1.28864,1.28922,18200000.0
2008-07-30 15:04:00,1.28911,1.28918,1.28862,1.28862,73800000.0
2008-07-30 15:05:00,1.28845,1.28907,1.28845,1.28907,12000000.0
2008-07-30 15:06:00,1.28908,1.28908,1.28854,1.28856,105400000.0
2008-07-30 15:07:00,1.28852,1.28876,1.28848,1.28854,88600000.0
2008-07-30 15:08:00,1.28864,1.28933,1.28864,1.28933,12200000.0
2008-07-30 15:09:00,1.28912,1.28951,1.28912,1.28942,3600000.0
2008-07-30 15:10:00,1.28948,1.28948,1.28894,1.28894,25800000.0
2008-07-30 15:11:00,1.2882,1.2882,1.28784,1.28784,23600000.0
2008-07-30 15:12:00,1.28772,1.28859,1.28772,1.28801,24800000.0
2008-07-30 15:13:00,1.28748,1.28769,1.28722,1.28749,31000000.0
2008-07-30 15:14:00,1.28779,1.28779,1.2869,1.28701,53000000.0
2008-07-30 15:15:00,1.28722,1.28758,1.28714,1.28718,34600000.0
2008-07-30 15:16:00,1.28722,1.28752,1.28715,1.28721,35600000.0
2008-07-30 15:17:00,1.28713,1.28767,1.28713,1.28724,68800000.0
2008-07-30 15:18:00,1.28685,1.28745,1.28664,1.28664,16200000.0
2008-07-30 15:19:00,1.28698,1.28698,1.28656,1.28669,6800000.0
2008-07-30 15:20:00,1.28675,1.28722,1.28675,1.28687,44400000.0
2008-07-30 15:21:00,1.28644,1.28693,1.28644,1.28646,12600000.0
2008-07-30 15:22:00,1.28666,1.28691,1.28666,1.28691,41700000.0
2008-07-30 15:23:00,1.28693,1.28718,1.28681,1.28696,48600000.0
2008-07-30 15:24:00,1.28695,1.28751,1.28691,1.28751,29000000.0
2008-07-30 15:25:00,1.28754,1.28754,1.28683,1.28683,59200000.0
2008-07-30 15:26:00,1.28672,1.28672,1.28625,1.28662,17200000.0
2008-07-30 15:27:00,1.28677,1.28711,1.28672,1.28698,118600000.0
2008-07-30 15:28:00,1.28689,1.28709,1.28659,1.28678,115800000.0
2008-07-30 15:29:00,1.28663,1.28721,1.28663,1.28704,17400000.0
2008-07-30 15:30:00,1.28711,1.28723,1.28694,1.28694,7800000.0
2008-07-30 15:31:00,1.2868,1.28712,1.28658,1.28685,20800000.0
2008-07-30 15:32:00,1.2868,1.2872,1.2868,1.28693,17800000.0
2008-07-30 15:33:00,1.28691,1.28703,1.28651,1.28652,16800000.0
2008-07-30 15:34:00,1.28603,1.28603,1.28536,1.28559,119000000.0
2008-07-30 15:35:00,1.28605,1.28608,1.28559,1.28567,16800000.0
2008-07-30 15:36:00,1.28595,1.286,1.28568,1.28588,15400000.0
2008-07-30 15:37:00,1.286,1.28611,1.28562,1.28562,95200000.0
2008-07-30 15:38:00,1.28589,1.28589,1.28557,1.28577,19200000.0
2008-07-30 15:39:00,1.28545,1.28571,1.28533,1.28562,25800000.0
2008-07-30 15:40:00,1.28559,1.28581,1.28552,1.28581,34400000.0
2008-07-30 15:41:00,1.28549,1.28616,1.28549,1.28616,16600000.0
2008-07-30 15:42:00,1.28563,1.28582,1.28527,1.28542,74400000.0
2008-07-30 15:43:00,1.28549,1.28587,1.28526,1.28556,15800000.0
2008-07-30 15:44:00,1.28563,1.28584,1.28534,1.28576,18000000.0
2008-07-30 15:45:00,1.28561,1.28561,1.28531,1.28533,37000000.0
2008-07-30 15:46:00,1.28515,1.28537,1.28503,1.28503,6800000.0
2008-07-30 15:47:00,1.28536,1.28536,1.28484,1.28524,16000000.0
2008-07-30 15:48:00,1.28513,1.28528,1.28508,1.28513,33800000.0
2008-07-30 15:49:00,1.28516,1.2855,1.28492,1.28525,22400000.0
2008-07-30 15:50:00,1.28534,1.28545,1.28489,1.28489,7200000.0
2008-07-30 15:51:00,1.28531,1.28584,1.28524,1.28528,18600000.0
2008-07-30 15:52:00,1.2852,1.28572,1.2852,1.28532,21800000.0
2008-07-30 15:53:00,1.286,1.2861,1.2858,1.2859,10800000.0
2008-07-30 15:54:00,1.28549,1.28582,1.28548,1.28564,10800000.0
2008-07-30 15:55:00,1.28607,1.28609,1.28561,1.28561,15200000.0
2008-07-30 15:56:00,1.28569,1.28569,1.2854,1.2856,36200000.0
2008-07-30 15:57:00,1.28586,1.28599,1.28567,1.28599,12600000.0
2008-07-30 15:58:00,1.28581,1.28588,1.28548,1.28588,8800000.0
2008-07-30 15:59:00,1.2856,1.28571,1.28553,1.28561,8800000.0
2008-07-30 16:00:00,1.2856,1.28617,1.28556,1.28613,15400000.0
2008-07-30 16:01:00,1.28594,1.28615,1.28576,1.28615,8400000.0
2008-07-30 16:02:00,1.28604,1.28628,1.28572,1.28572,14400000.0
2008-07-30 16:03:00,1.28529,1.286,1.28516,1.28537,11000000.0
2008-07-30 16:04:00,1.28589,1.28608,1.28503,1.28528,28400000.0
2008-07-30 16:05:00,1.28575,1.28575,1.28506,1.28506,25200000.0
2008-07-30 16:06:00,1.28507,1.28533,1.2847,1.2847,12800000.0
2008-07-30 16:07:00,1.28538,1.28538,1.28508,1.2853,17400000.0
2008-07-30 16:08:00,1.28536,1.28559,1.28502,1.28536,14000000.0
2008-07-30 16:09:00,1.28527,1.28562,1.28521,1.28536,19400000.0
2008-07-30 16:10:00,1.2856,1.2858,1.2856,1.2856,13400000.0
2008-07-30 16:11:00,1.28528,1.28528,1.28495,1.28511,13400000.0
2008-07-30 16:12:00,1.285,1.285,1.28428,1.28499,16000000.0
2008-07-30 16:13:00,1.28498,1.28517,1.28464,1.28498,7800000.0
2008-07-30 16:14:00,1.28476,1.28484,1.28422,1.28484,12200000.0
2008-07-30 16:15:00,1.28415,1.28424,1.28396,1.28418,19800000.0
2008-07-30 16:16:00,1.28361,1.28395,1.2836,1.2838,20600000.0
2008-07-30 16:17:00,1.28398,1.28398,1.28352,1.2836,13200000.0
2008-07-30 16:18:00,1.28378,1.28378,1.28329,1.28343,22800000.0
2008-07-30 16:19:00,1.28364,1.28374,1.28334,1.28334,11200000.0
2008-07-30 16:20:00,1.2836,1.28385,1.28351,1.28351,14400000.0
2008-07-30 16:21:00,1.28359,1.28359,1.28311,1.28311,12200000.0
2008-07-30 16:22:00,1.28326,1.28355,1.28302,1.28304,14000000.0
2008-07-30 16:23:00,1.28295,1.28347,1.28295,1.28344,10200000.0
2008-07-30 16:24:00,1.28312,1.28377,1.28312,1.28319,11200000.0
2008-07-30 16:25:00,1.28293,1.28342,1.28287,1.28323,14600000.0
2008-07-30 16:26:00,1.28343,1.28343,1.28307,1.28312,10000000.0
2008-07-30 16:27:00,1.2827,1.2828,1.28235,1.28273,29800000.0
2008-07-30 16:28:00,1.2828,1.28312,1.28249,1.28291,13800000.0
2008-07-30 16:29:00,1.28341,1.28341,1.28291,1.28303,10000000.0
2008-07-30 16:30:00,1.28309,1.28316,1.28252,1.28268,13600000.0
2008-07-30 16:31:00,1.28255,1.28307,1.28255,1.28273,13000000.0
2008-07-30 16:32:00,1.28283,1.28284,1.28239,1.28255,7800000.0
2008-07-30 16:33:00,1.28299,1.28299,1.28231,1.28285,16000000.0
2008-07-30 16:34:00,1.2829,1.28294,1.2823,1.28294,15800000.0
2008-07-30 16:35:00,1.28269,1.28329,1.28268,1.28288,18000000.0
2008-07-30 16:36:00,1.28288,1.28288,1.28241,1.28271,24000000.0
2008-07-30 16:37:00,1.28247,1.28264,1.28212,1.28242,18800000.0
2008-07-30 16:38:00,1.28264,1.28294,1.28248,1.28248,11000000.0
2008-07-30 16:39:00,1.28231,1.28245,1.28214,1.28238,13200000.0
2008-07-30 16:40:00,1.2829,1.2829,1.28257,1.28271,16800000.0
2008-07-30 16:41:00,1.28284,1.28284,1.28252,1.28276,15400000.0
2008-07-30 16:42:00,1.28228,1.28273,1.28228,1.28239,17000000.0
2008-07-30 16:43:00,1.28279,1.2832,1.28272,1.28294,16000000.0
2008-07-30 16:44:00,1.28297,1.28307,1.28239,1.28307,20000000.0
2008-07-30 16:45:00,1.28282,1.28282,1.2821,1.2821,18000000.0
2008-07-30 16:46:00,1.28219,1.28258,1.28219,1.28256,11600000.0
2008-07-30 16:47:00,1.28262,1.28297,1.28262,1.28281,34000000.0
2008-07-30 16:48:00,1.28297,1.28369,1.28295,1.28295,10800000.0
2008-07-30 16:49:00,1.28328,1.28359,1.28323,1.28326,7800000.0
2008-07-30 16:50:00,1.28326,1.28326,1.28286,1.28311,18800000.0
2008-07-30 16:51:00,1.28299,1.28317,1.28228,1.28228,22200000.0
2008-07-30 16:52:00,1.2823,1.28278,1.28187,1.28241,11400000.0
2008-07-30 16:53:00,1.28195,1.28242,1.28195,1.28235,14200000.0
2008-07-30 16:54:00,1.28217,1.28277,1.28217,1.2826,20200000.0
2008-07-30 16:55:00,1.28292,1.28292,1.28236,1.28264,27800000.0
2008-07-30 16:56:00,1.28284,1.28287,1.2824,1.28285,21800000.0
2008-07-30 16:57:00,1.28275,1.28312,1.28256,1.28279,18000000.0
2008-07-30 16:58:00,1.28291,1.28294,1.28255,1.28264,15200000.0
2008-07-30 16:59:00,1.28295,1.283,1.28254,1.283,12600000.0
2008-07-30 17:00:00,1.28296,1.28354,1.28296,1.28354,22400000.0
2008-07-30 17:01:00,1.28302,1.28392,1.28283,1.28392,18800000.0
2008-07-30 17:02:00,1.28387,1.28415,1.28314,1.28314,12200000.0
2008-07-30 17:03:00,1.28322,1.28359,1.28311,1.2832,13600000.0
2008-07-30 17:04:00,1.28333,1.28381,1.28323,1.28381,15800000.0
2008-07-30 17:05:00,1.2834,1.28412,1.2834,1.28366,25400000.0
2008-07-30 17:06:00,1.28349,1.28357,1.28286,1.28319,21800000.0
2008-07-30 17:07:00,1.28368,1.2838,1.28314,1.28364,9400000.0
2008-07-30 17:08:00,1.28349,1.2838,1.28336,1.2838,5200000.0
2008-07-30 17:09:00,1.28318,1.28403,1.28318,1.28318,15400000.0
2008-07-30 17:10:00,1.28329,1.28369,1.28298,1.28331,21400000.0
2008-07-30 17:11:00,1.28341,1.28341,1.28314,1.28331,8000000.0
2008-07-30 17:12:00,1.28309,1.28379,1.283,1.28314,20200000.0
2008-07-30 17:13:00,1.28306,1.28306,1.28267,1.28281,5800000.0
2008-07-30 17:14:00,1.28311,1.28353,1.28311,1.28353,5400000.0
2008-07-30 17:15:00,1.28305,1.2837,1.28305,1.28345,15000000.0
2008-07-30 17:16:00,1.28347,1.28347,1.28262,1.28332,19600000.0
2008-07-30 17:17:00,1.28294,1.28353,1.28294,1.28329,12200000.0
2008-07-30 17:18:00,1.28353,1.28379,1.28347,1.28347,8600000.0
2008-07-30 17:19:00,1.28358,1.28415,1.28358,1.2838,11400000.0
2008-07-30 17:20:00,1.2838,1.2842,1.2838,1.284,14800000.0
2008-07-30 17:21:00,1.2841,1.2842,1.284,1.2841,14800000.0
2008-07-30 17:22:00,1.28369,1.28376,1.283,1.28312,14800000.0
2008-07-30 17:23:00,1.28287,1.28362,1.28287,1.28334,9400000.0
2008-07-30 17:25:00,1.28313,1.28339,1.28294,1.28309,12400000.0
2008-07-30 17:26:00,1.28281,1.28336,1.28244,1.28277,9600000.0
2008-07-30 17:27:00,1.28256,1.28324,1.28252,1.28282,21600000.0
2008-07-30 17:28:00,1.28278,1.28326,1.28278,1.28316,18000000.0
2008-07-30 17:29:00,1.28329,1.2833,1.28316,1.2833,4200000.0
2008-07-30 17:30:00,1.28305,1.28322,1.28305,1.28322,4000000.0
2008-07-30 17:31:00,1.28331,1.28355,1.28331,1.28355,2600000.0
2008-07-30 17:32:00,1.28335,1.28349,1.28288,1.28312,11000000.0
2008-07-30 17:33:00,1.28322,1.2837,1.28322,1.28347,23800000.0
2008-07-30 17:34:00,1.28352,1.28388,1.28314,1.28367,11600000.0
2008-07-30 17:35:00,1.28334,1.28387,1.28327,1.28352,27400000.0
2008-07-30 17:36:00,1.2838,1.2841,1.2838,1.284,13800000.0
2008-07-30 17:37:00,1.28363,1.28386,1.2834,1.28386,13800000.0
2008-07-30 17:38:00,1.28351,1.28397,1.28338,1.28338,18200000.0
2008-07-30 17:39:00,1.28335,1.28384,1.28335,1.28381,28400000.0
2008-07-30 17:40:00,1.28358,1.28405,1.2835,1.28388,19200000.0
2008-07-30 17:41:00,1.28383,1.2842,1.28383,1.28404,26000000.0
2008-07-30 17:42:00,1.28431,1.28437,1.28385,1.28437,8800000.0
2008-07-30 17:43:00,1.28383,1.28383,1.28367,1.28367,7400000.0
2008-07-30 17:44:00,1.28409,1.28423,1.2838,1.28423,13600000.0
2008-07-30 17:45:00,1.28397,1.28449,1.28397,1.28402,20800000.0
2008-07-30 17:46:00,1.28419,1.28434,1.28392,1.28426,16400000.0
2008-07-30 17:47:00,1.284,1.2843,1.28393,1.28428,10000000.0
2008-07-30 17:48:00,1.28407,1.28419,1.28387,1.28417,13800000.0
2008-07-30 17:49:00,1.28342,1.284,1.28313,1.284,16800000.0
2008-07-30 17:50:00,1.28367,1.28371,1.28335,1.28354,19800000.0
2008-07-30 17:51:00,1.28355,1.28421,1.28355,1.28372,11200000.0
2008-07-30 17:52:00,1.28378,1.28379,1.28329,1.28329,17400000.0
2008-07-30 17:53:00,1.28364,1.28385,1.28351,1.28383,24200000.0
2008-07-30 17:54:00,1.28357,1.28369,1.28344,1.28344,20900000.0
2008-07-30 17:55:00,1.28367,1.28374,1.28306,1.28374,29400000.0
2008-07-30 17:56:00,1.2843,1.2843,1.2842,1.2842,18000000.0
2008-07-30 17:57:00,1.28414,1.28414,1.28318,1.28405,18000000.0
2008-07-30 17:58:00,1.28364,1.28383,1.28342,1.28374,22400000.0
2008-07-30 17:59:00,1.28368,1.28393,1.28314,1.28314,13000000.0
2008-07-30 18:00:00,1.28346,1.28359,1.28315,1.28359,15600000.0
2008-07-30 18:01:00,1.28386,1.2841,1.28358,1.28386,15200000.0
2008-07-30 18:02:00,1.28366,1.284,1.28354,1.28354,20000000.0
2008-07-30 18:03:00,1.28358,1.28411,1.28331,1.28387,11000000.0
2008-07-30 18:04:00,1.28413,1.28421,1.28361,1.28381,13600000.0
2008-07-30 18:05:00,1.2843,1.2844,1.2842,1.2842,25000000.0
2008-07-30 18:06:00,1.2841,1.2843,1.2841,1.2842,25000000.0
2008-07-30 18:07:00,1.28369,1.28411,1.28364,1.28393,25000000.0
2008-07-30 18:08:00,1.28407,1.28447,1.28366,1.28447,24200000.0
2008-07-30 18:09:00,1.28399,1.28418,1.28352,1.28352,11400000.0
2008-07-30 18:10:00,1.28398,1.28416,1.28364,1.28416,11200000.0
2008-07-30 18:11:00,1.28364,1.28416,1.28335,1.28373,19200000.0
2008-07-30 18:12:00,1.28369,1.28404,1.28369,1.28378,12400000.0
2008-07-30 18:13:00,1.28383,1.28431,1.28357,1.2836,17200000.0
2008-07-30 18:14:00,1.2841,1.2841,1.284,1.284,18400000.0
2008-07-30 18:15:00,1.28373,1.28373,1.28315,1.28325,18400000.0
2008-07-30 18:16:00,1.28313,1.28352,1.28294,1.28318,15400000.0
2008-07-30 18:17:00,1.2833,1.2833,1.28301,1.28305,22800000.0
2008-07-30 18:18:00,1.28313,1.28346,1.28273,1.28346,26200000.0
2008-07-30 18:19:00,1.28332,1.28383,1.28331,1.28339,15000000.0
2008-07-30 18:20:00,1.28357,1.28368,1.2831,1.28358,12600000.0
2008-07-30 18:21:00,1.28357,1.28357,1.28316,1.28319,13400000.0
2008-07-30 18:23:00,1.28343,1.28343,1.28331,1.28334,9200000.0
2008-07-30 18:24:00,1.28336,1.28364,1.28329,1.28329,14800000.0
2008-07-30 18:25:00,1.28329,1.28373,1.28301,1.28371,19800000.0
2008-07-30 18:26:00,1.28353,1.28411,1.28353,1.28369,23800000.0
2008-07-30 18:27:00,1.2837,1.28437,1.28356,1.28437,14200000.0
2008-07-30 18:28:00,1.28399,1.28436,1.2837,1.28391,23400000.0
2008-07-30 18:29:00,1.2842,1.2844,1.2842,1.2844,13200000.0
2008-07-30 18:30:00,1.2845,1.2845,1.2844,1.2844,13200000.0
2008-07-30 18:31:00,1.28426,1.28467,1.2841,1.28414,13200000.0
2008-07-30 18:32:00,1.2846,1.2846,1.2844,1.2846,18000000.0
2008-07-30 18:33:00,1.28389,1.28441,1.28389,1.28409,18000000.0
2008-07-30 18:34:00,1.2848,1.2848,1.2847,1.2847,11600000.0
2008-07-30 18:35:00,1.28455,1.28459,1.28405,1.28453,11600000.0
2008-07-30 18:36:00,1.28451,1.28471,1.28438,1.2845,27800000.0
2008-07-30 18:37:00,1.28417,1.28478,1.28396,1.28428,11400000.0
2008-07-30 18:38:00,1.28437,1.28462,1.28419,1.28451,18600000.0
2008-07-30 18:39:00,1.28433,1.28463,1.28394,1.28395,11600000.0
2008-07-30 18:40:00,1.2846,1.28463,1.28432,1.28442,10000000.0
2008-07-30 18:41:00,1.28453,1.28472,1.28449,1.28449,10800000.0
2008-07-30 18:42:00,1.28448,1.28505,1.28448,1.28451,25200000.0
2008-07-30 18:43:00,1.28437,1.28475,1.28404,1.2847,15200000.0
2008-07-30 18:44:00,1.28467,1.28478,1.28458,1.28478,17600000.0
2008-07-30 18:45:00,1.2851,1.2852,1.285,1.2851,19000000.0
2008-07-30 18:46:00,1.28434,1.28457,1.28418,1.28437,19000000.0
2008-07-30 18:47:00,1.28437,1.28465,1.28427,1.28465,13400000.0
2008-07-30 18:48:00,1.28374,1.28374,1.28333,1.28339,15600000.0
2008-07-30 18:49:00,1.2838,1.28447,1.2838,1.28422,22800000.0
2008-07-30 18:50:00,1.2843,1.28437,1.28423,1.28427,8600000.0
2008-07-30 18:51:00,1.28445,1.28445,1.28349,1.28379,23400000.0
2008-07-30 18:52:00,1.28371,1.28449,1.28371,1.28449,8200000.0
2008-07-30 18:53:00,1.28461,1.28504,1.28448,1.28466,19400000.0
2008-07-30 18:54:00,1.28468,1.28513,1.28426,1.28473,13200000.0
2008-07-30 18:55:00,1.28458,1.28497,1.28451,1.28497,10400000.0
2008-07-30 18:56:00,1.28457,1.28506,1.28426,1.28447,21800000.0
2008-07-30 18:57:00,1.28433,1.28455,1.28429,1.28429,14400000.0
2008-07-30 18:58:00,1.28447,1.28447,1.28397,1.28408,13800000.0
2008-07-30 18:59:00,1.28395,1.28416,1.28328,1.28402,22400000.0
2008-07-30 19:00:00,1.28419,1.28441,1.28397,1.28414,16000000.0
2008-07-30 19:01:00,1.28447,1.2847,1.28415,1.28422,13800000.0
2008-07-30 19:02:00,1.28433,1.28484,1.28433,1.2844,11000000.0
2008-07-30 19:03:00,1.28429,1.2845,1.28414,1.28445,19600000.0
2008-07-30 19:04:00,1.28416,1.28498,1.28416,1.28453,28000000.0
2008-07-30 19:05:00,1.28458,1.28471,1.28416,1.28416,15200000.0
2008-07-30 19:06:00,1.28411,1.28424,1.28382,1.28394,11600000.0
2008-07-30 19:07:00,1.28437,1.28438,1.28417,1.28435,14200000.0
2008-07-30 19:08:00,1.2844,1.2844,1.28384,1.28429,30600000.0
2008-07-30 19:09:00,1.2845,1.2846,1.2843,1.2845,24000000.0
2008-07-30 19:10:00,1.28439,1.28461,1.28394,1.28461,24000000.0
2008-07-30 19:11:00,1.2853,1.2853,1.2851,1.2853,32800000.0
2008-07-30 19:12:00,1.28493,1.285,1.28434,1.28448,32800000.0
2008-07-30 19:13:00,1.28449,1.28492,1.28449,1.28492,15000000.0
2008-07-30 19:14:00,1.28508,1.28539,1.28507,1.28508,8800000.0
2008-07-30 19:15:00,1.28508,1.28508,1.28458,1.28458,14000000.0
2008-07-30 19:16:00,1.28479,1.2849,1.28451,1.28451,12400000.0
2008-07-30 19:17:00,1.28452,1.28497,1.28452,1.28492,10200000.0
2008-07-30 19:18:00,1.28497,1.28536,1.28481,1.28499,13600000.0
2008-07-30 19:19:00,1.28485,1.28491,1.28451,1.28471,7800000.0
2008-07-30 19:20:00,1.28445,1.28484,1.28444,1.28444,9800000.0
2008-07-30 19:21:00,1.28498,1.28502,1.28476,1.28476,21800000.0
2008-07-30 19:22:00,1.28518,1.28529,1.28446,1.28468,11200000.0
2008-07-30 19:23:00,1.28488,1.28508,1.28478,1.28485,6800000.0
2008-07-30 19:24:00,1.28486,1.28518,1.28446,1.28511,14200000.0
2008-07-30 19:25:00,1.28493,1.28493,1.28438,1.28441,24200000.0
2008-07-30 19:26:00,1.28432,1.28448,1.28421,1.28423,25000000.0
2008-07-30 19:27:00,1.28427,1.28441,1.28413,1.28434,15800000.0
2008-07-30 19:28:00,1.28477,1.28477,1.28431,1.28438,15200000.0
2008-07-30 19:29:00,1.28454,1.28454,1.28412,1.28429,19600000.0
2008-07-30 19:30:00,1.28459,1.28459,1.28425,1.28444,18200000.0
2008-07-30 19:31:00,1.28473,1.28498,1.28467,1.28484,8400000.0
2008-07-30 19:32:00,1.28487,1.28503,1.28447,1.28463,12400000.0
2008-07-30 19:34:00,1.28491,1.28505,1.28463,1.28491,20400000.0
2008-07-30 19:35:00,1.2849,1.28513,1.28469,1.28469,11600000.0
2008-07-30 19:36:00,1.2846,1.28507,1.28446,1.28507,11000000.0
2008-07-30 19:37:00,1.28508,1.28567,1.2849,1.28557,15800000.0
2008-07-30 19:38:00,1.28565,1.28565,1.28481,1.2851,20600000.0
2008-07-30 19:39:00,1.28525,1.28571,1.28525,1.28565,15400000.0
2008-07-30 19:40:00,1.28509,1.28562,1.28509,1.28519,14400000.0
2008-07-30 19:41:00,1.28597,1.28597,1.28539,1.28563,16000000.0
2008-07-30 19:42:00,1.28554,1.28576,1.28523,1.28543,8400000.0
2008-07-30 19:43:00,1.28537,1.28563,1.28537,1.28547,28800000.0
2008-07-30 19:44:00,1.28558,1.2858,1.28544,1.28569,11600000.0
2008-07-30 19:45:00,1.28568,1.28583,1.28545,1.28583,11800000.0
2008-07-30 19:46:00,1.28561,1.28567,1.28534,1.28536,12200000.0
2008-07-30 19:47:00,1.2858,1.286,1.2858,1.286,10000000.0
2008-07-30 19:48:00,1.2859,1.286,1.2859,1.286,10000000.0
2008-07-30 19:49:00,1.28552,1.28577,1.2852,1.2855,10000000.0
2008-07-30 19:50:00,1.28548,1.28548,1.28525,1.28525,13800000.0
2008-07-30 19:51:00,1.28514,1.28554,1.28487,1.2855,17200000.0
2008-07-30 19:52:00,1.28558,1.28597,1.28553,1.28559,19200000.0
2008-07-30 19:53:00,1.28515,1.28533,1.28474,1.28481,24400000.0
2008-07-30 19:54:00,1.28517,1.28539,1.28495,1.28509,18800000.0
2008-07-30 19:55:00,1.28541,1.28591,1.28528,1.28591,10200000.0
2008-07-30 19:56:00,1.28626,1.28626,1.28619,1.28619,3200000.0
2008-07-30 19:57:00,1.28599,1.2862,1.28584,1.28584,5200000.0
2008-07-30 19:58:00,1.28598,1.28598,1.28543,1.28588,7800000.0
2008-07-30 19:59:00,1.28587,1.28595,1.28557,1.28588,11200000.0
2008-07-30 20:00:00,1.28606,1.28647,1.28606,1.28647,11200000.0
2008-07-30 20:01:00,1.28633,1.28651,1.28548,1.28609,26200000.0
2008-07-30 20:02:00,1.28598,1.28655,1.28598,1.28647,19400000.0
2008-07-30 20:03:00,1.28647,1.28667,1.28629,1.28654,12200000.0
2008-07-30 20:04:00,1.28617,1.2866,1.28614,1.28643,13400000.0
2008-07-30 20:05:00,1.28663,1.28663,1.28639,1.28641,18400000.0
2008-07-30 20:06:00,1.28658,1.28667,1.28619,1.28633,12000000.0
2008-07-30 20:07:00,1.28639,1.28662,1.2861,1.28629,16600000.0
2008-07-30 20:08:00,1.2868,1.2868,1.2867,1.2867,23200000.0
2008-07-30 20:09:00,1.28624,1.28646,1.286,1.28646,23200000.0
2008-07-30 20:10:00,1.28621,1.28643,1.28616,1.2862,24800000.0
2008-07-30 20:11:00,1.28609,1.28643,1.28609,1.28625,8200000.0
2008-07-30 20:12:00,1.28621,1.28663,1.28609,1.28663,14200000.0
2008-07-30 20:13:00,1.28653,1.28688,1.28653,1.28669,7200000.0
2008-07-30 20:14:00,1.28683,1.28711,1.28663,1.28663,8800000.0
2008-07-30 20:15:00,1.28642,1.28675,1.28574,1.2861,11000000.0
2008-07-30 20:16:00,1.28622,1.28684,1.28587,1.28587,15200000.0
2008-07-30 20:17:00,1.2859,1.28638,1.28586,1.28595,25400000.0
2008-07-30 20:18:00,1.28591,1.28664,1.28591,1.28595,12000000.0
2008-07-30 20:19:00,1.28601,1.28603,1.28572,1.28603,15200000.0
2008-07-30 20:20:00,1.28605,1.2865,1.28605,1.28627,12400000.0
2008-07-30 20:21:00,1.2862,1.28674,1.2862,1.2863,6200000.0
2008-07-30 20:22:00,1.28637,1.28682,1.28634,1.28648,12400000.0
2008-07-30 20:23:00,1.28635,1.28659,1.28635,1.28654,10400000.0
2008-07-30 20:24:00,1.28631,1.28686,1.28628,1.28686,14200000.0
2008-07-30 20:25:00,1.28644,1.28663,1.2862,1.2862,15600000.0
2008-07-30 20:26:00,1.28618,1.28663,1.28618,1.28657,18000000.0
2008-07-30 20:27:00,1.28643,1.28646,1.28628,1.28628,14000000.0
2008-07-30 20:28:00,1.2864,1.28665,1.2863,1.28632,17200000.0
2008-07-30 20:29:00,1.2866,1.28688,1.28616,1.28616,9200000.0
2008-07-30 20:30:00,1.28644,1.28681,1.28631,1.28663,29000000.0
2008-07-30 20:31:00,1.28653,1.28653,1.28585,1.28585,14200000.0
2008-07-30 20:32:00,1.2867,1.2867,1.2865,1.2866,7400000.0
2008-07-30 20:33:00,1.2866,1.2866,1.28623,1.28638,7400000.0
2008-07-30 20:34:00,1.286,1.286,1.28584,1.28584,2600000.0
2008-07-30 20:35:00,1.28613,1.28641,1.28601,1.28607,9400000.0
2008-07-30 20:36:00,1.28593,1.28613,1.28588,1.28613,13000000.0
2008-07-30 20:37:00,1.28624,1.28629,1.28613,1.28629,6800000.0
2008-07-30 20:38:00,1.28576,1.28651,1.28576,1.28599,12200000.0
2008-07-30 20:39:00,1.28583,1.28644,1.2858,1.28634,12000000.0
2008-07-30 20:40:00,1.2862,1.2862,1.28614,1.28614,2600000.0
2008-07-30 20:41:00,1.28624,1.28624,1.286,1.28621,11200000.0
2008-07-30 20:42:00,1.28651,1.28651,1.28619,1.28632,22000000.0
2008-07-30 20:43:00,1.28606,1.28606,1.28553,1.2856,20800000.0
2008-07-30 20:44:00,1.28604,1.28626,1.28544,1.28566,19600000.0
2008-07-30 20:45:00,1.28579,1.28592,1.28564,1.28568,9000000.0
2008-07-30 20:46:00,1.28527,1.2854,1.28527,1.28538,11200000.0
2008-07-30 20:47:00,1.28551,1.28587,1.28544,1.28544,19800000.0
2008-07-30 20:48:00,1.286,1.286,1.2859,1.2859,19400000.0
2008-07-30 20:49:00,1.2858,1.2859,1.2858,1.2859,19400000.0
2008-07-30 20:50:00,1.28574,1.28588,1.28542,1.28542,19400000.0
2008-07-30 20:51:00,1.28559,1.2856,1.28472,1.28472,13800000.0
2008-07-30 20:52:00,1.28487,1.28487,1.28477,1.28477,4000000.0
2008-07-30 20:53:00,1.28467,1.28496,1.28467,1.28474,18800000.0
2008-07-30 20:54:00,1.28487,1.28501,1.28459,1.2848,11400000.0
2008-07-30 20:55:00,1.28514,1.28532,1.28479,1.28479,14400000.0
2008-07-30 20:56:00,1.2848,1.28494,1.28424,1.28424,10400000.0
2008-07-30 20:57:00,1.28478,1.28514,1.28451,1.28468,8800000.0
2008-07-30 20:58:00,1.28522,1.28538,1.2848,1.28495,22800000.0
2008-07-30 20:59:00,1.28499,1.28558,1.28485,1.28503,22400000.0
2008-07-30 21:00:00,1.28546,1.28567,1.28534,1.28534,11000000.0
2008-07-30 21:01:00,1.28503,1.28538,1.28471,1.28538,12400000.0
2008-07-30 21:02:00,1.28514,1.28555,1.28514,1.28517,14600000.0
2008-07-30 21:03:00,1.285,1.2852,1.285,1.2851,8000000.0
2008-07-30 21:04:00,1.28547,1.28557,1.28547,1.28547,8000000.0
2008-07-30 21:05:00,1.28575,1.28575,1.28546,1.28557,7800000.0
2008-07-30 21:06:00,1.28585,1.28604,1.28549,1.28568,9000000.0
2008-07-30 21:07:00,1.28534,1.28602,1.28534,1.28563,9600000.0
2008-07-30 21:08:00,1.2855,1.2855,1.2852,1.2855,25800000.0
2008-07-30 21:09:00,1.28564,1.28564,1.28496,1.28496,25800000.0
2008-07-30 21:10:00,1.28558,1.28591,1.2854,1.28557,7400000.0
2008-07-30 21:11:00,1.28595,1.28607,1.28564,1.28565,21800000.0
2008-07-30 21:12:00,1.28552,1.28569,1.28546,1.28546,7200000.0
2008-07-30 21:13:00,1.28582,1.28582,1.28514,1.28514,12600000.0
2008-07-30 21:14:00,1.28541,1.28541,1.28526,1.28526,4000000.0
2008-07-30 21:15:00,1.28513,1.2854,1.28483,1.2854,13600000.0
2008-07-30 21:16:00,1.2853,1.2853,1.2853,1.2853,8000000.0
2008-07-30 21:17:00,1.28529,1.28564,1.28529,1.28564,8000000.0
2008-07-30 21:19:00,1.28569,1.28598,1.28554,1.28585,20800000.0
2008-07-30 21:20:00,1.28597,1.28597,1.28555,1.28559,15600000.0
2008-07-30 21:22:00,1.28559,1.28609,1.28541,1.28561,14400000.0
2008-07-30 21:23:00,1.28545,1.28589,1.28522,1.28589,22400000.0
2008-07-30 21:24:00,1.28538,1.28604,1.28538,1.28572,13200000.0
2008-07-30 21:25:00,1.28579,1.28591,1.2853,1.28544,17800000.0
2008-07-30 21:26:00,1.28522,1.28539,1.28516,1.28516,13200000.0
2008-07-30 21:27:00,1.28527,1.28549,1.28467,1.28487,24800000.0
2008-07-30 21:28:00,1.28456,1.28496,1.28412,1.28486,9400000.0
2008-07-30 21:29:00,1.28482,1.28507,1.28482,1.28507,7400000.0
2008-07-30 21:30:00,1.28527,1.28527,1.28458,1.28458,4800000.0
2008-07-30 21:31:00,1.2843,1.28489,1.2843,1.2846,14600000.0
2008-07-30 21:32:00,1.28441,1.28516,1.28441,1.28479,7400000.0
2008-07-30 21:33:00,1.2848,1.2848,1.2847,1.2848,14800000.0
2008-07-30 21:34:00,1.28512,1.2854,1.28512,1.28528,14800000.0
2008-07-30 21:35:00,1.28513,1.28554,1.28513,1.28528,10600000.0
2008-07-30 21:36:00,1.28536,1.28574,1.28536,1.28567,18600000.0
2008-07-30 21:37:00,1.2854,1.2857,1.28516,1.28553,11800000.0
2008-07-30 21:38:00,1.28531,1.28591,1.28528,1.28528,17000000.0
2008-07-30 21:39:00,1.28537,1.28549,1.28494,1.28544,11400000.0
2008-07-30 21:40:00,1.28567,1.28569,1.28536,1.28547,30400000.0
2008-07-30 21:41:00,1.2856,1.28599,1.28524,1.28538,13600000.0
2008-07-30 21:42:00,1.2852,1.2852,1.2852,1.2852,20600000.0
2008-07-30 21:43:00,1.28522,1.28543,1.28497,1.28527,20600000.0
2008-07-30 21:44:00,1.28482,1.28496,1.28474,1.28492,6400000.0
2008-07-30 21:45:00,1.28509,1.28534,1.28491,1.28534,11000000.0
2008-07-30 21:46:00,1.28494,1.28564,1.28494,1.28518,22800000.0
2008-07-30 21:47:00,1.28501,1.28501,1.28439,1.28476,9400000.0
2008-07-30 21:48:00,1.28458,1.28459,1.28444,1.28444,15600000.0
2008-07-30 21:49:00,1.28417,1.28445,1.28417,1.2843,11200000.0
2008-07-30 21:50:00,1.28454,1.28482,1.28422,1.28434,20600000.0
2008-07-30 21:51:00,1.28441,1.28519,1.28441,1.28519,3600000.0
2008-07-30 21:52:00,1.28546,1.28546,1.28494,1.28494,8200000.0
2008-07-30 21:53:00,1.28455,1.28511,1.28455,1.28465,15400000.0
2008-07-30 21:54:00,1.28479,1.28487,1.28479,1.28487,2000000.0
2008-07-30 21:55:00,1.28497,1.28522,1.28458,1.28488,16400000.0
2008-07-30 21:56:00,1.28562,1.28562,1.28531,1.28538,8200000.0
2008-07-30 21:57:00,1.28486,1.28486,1.28461,1.28461,2600000.0
2008-07-30 21:58:00,1.28464,1.28519,1.28454,1.28513,8800000.0
2008-07-30 21:59:00,1.28459,1.28501,1.28459,1.28494,8800000.0
2008-07-30 22:00:00,1.28469,1.28522,1.28469,1.28482,15200000.0
2008-07-30 22:01:00,1.28514,1.28529,1.28493,1.28517,22200000.0
2008-07-30 22:02:00,1.28518,1.2852,1.28485,1.28491,7800000.0
2008-07-30 22:03:00,1.28474,1.28514,1.28474,1.28483,15000000.0
2008-07-30 22:04:00,1.28494,1.28515,1.28463,1.28515,17800000.0
2008-07-30 22:05:00,1.28507,1.28507,1.28475,1.28482,8400000.0
2008-07-30 22:06:00,1.28497,1.2851,1.28485,1.2851,15200000.0
2008-07-30 22:07:00,1.28493,1.28495,1.28493,1.28495,2600000.0
2008-07-30 22:08:00,1.28517,1.28517,1.28456,1.28456,18200000.0
2008-07-30 22:09:00,1.28482,1.28519,1.28478,1.28493,16000000.0
2008-07-30 22:10:00,1.28528,1.28528,1.28491,1.28502,16600000.0
2008-07-30 22:11:00,1.2848,1.2849,1.2848,1.2849,18400000.0
2008-07-30 22:12:00,1.28512,1.28512,1.28492,1.28492,18400000.0
2008-07-30 22:13:00,1.28461,1.28495,1.2844,1.28466,12000000.0
2008-07-30 22:14:00,1.2843,1.2843,1.2843,1.2843,11800000.0
2008-07-30 22:15:00,1.2844,1.2845,1.2843,1.2845,11800000.0
2008-07-30 22:16:00,1.28469,1.28516,1.28469,1.28516,11800000.0
2008-07-30 22:17:00,1.28514,1.28514,1.28454,1.28454,2600000.0
2008-07-30 22:18:00,1.28484,1.28493,1.28477,1.28493,13200000.0
2008-07-30 22:19:00,1.28504,1.28511,1.28476,1.28476,4600000.0
2008-07-30 22:20:00,1.28452,1.28498,1.28442,1.28455,13600000.0
2008-07-30 22:21:00,1.28463,1.28463,1.28457,1.28457,5600000.0
2008-07-30 22:22:00,1.28431,1.28493,1.28431,1.28493,15800000.0
2008-07-30 22:23:00,1.28464,1.28464,1.28443,1.28449,7800000.0
2008-07-30 22:24:00,1.28448,1.2848,1.28448,1.28462,10200000.0
2008-07-30 22:25:00,1.28459,1.28465,1.28417,1.28439,13200000.0
2008-07-30 22:26:00,1.28445,1.28514,1.28436,1.28472,25600000.0
2008-07-30 22:27:00,1.28471,1.28517,1.28471,1.28517,27600000.0
2008-07-30 22:28:00,1.28526,1.28542,1.28495,1.28542,11800000.0
2008-07-30 22:29:00,1.28502,1.28509,1.28502,1.28509,2600000.0
2008-07-30 22:30:00,1.28527,1.2853,1.28497,1.2853,8000000.0
2008-07-30 22:31:00,1.28485,1.28533,1.28451,1.28486,11600000.0
2008-07-30 22:32:00,1.28532,1.28608,1.28532,1.28608,19600000.0
2008-07-30 22:33:00,1.28586,1.28604,1.28512,1.28548,7800000.0
2008-07-30 22:34:00,1.28492,1.28545,1.28492,1.28545,10200000.0
2008-07-30 22:35:00,1.28607,1.28608,1.28571,1.28593,8400000.0
2008-07-30 22:36:00,1.28573,1.28573,1.28544,1.28564,3600000.0
2008-07-30 22:37:00,1.28597,1.28597,1.28574,1.28586,6800000.0
2008-07-30 22:38:00,1.2855,1.2855,1.2855,1.2855,13400000.0
2008-07-30 22:39:00,1.28561,1.2861,1.28561,1.2861,13400000.0
2008-07-30 22:40:00,1.28572,1.28577,1.28551,1.28552,20800000.0
2008-07-30 22:43:00,1.28569,1.28598,1.28567,1.28567,10800000.0
2008-07-30 22:44:00,1.2856,1.2856,1.2855,1.2856,10000000.0
2008-07-30 22:45:00,1.2855,1.2857,1.2854,1.2856,10000000.0
2008-07-30 22:46:00,1.28634,1.28663,1.28604,1.28605,10000000.0
2008-07-30 22:47:00,1.28588,1.28588,1.28481,1.28481,31400000.0
2008-07-30 22:48:00,1.28501,1.28616,1.28501,1.28616,9000000.0
2008-07-30 22:49:00,1.28658,1.28658,1.28592,1.28606,16600000.0
2008-07-30 22:50:00,1.28554,1.28602,1.28547,1.28602,15800000.0
2008-07-30 22:51:00,1.28523,1.28577,1.28523,1.28551,8200000.0
2008-07-30 22:52:00,1.28523,1.28548,1.28516,1.28523,14000000.0
2008-07-30 22:53:00,1.2851,1.28515,1.2851,1.28515,2600000.0
2008-07-30 22:54:00,1.28523,1.28523,1.28513,1.28513,2600000.0
2008-07-30 22:55:00,1.28518,1.28543,1.28518,1.2853,10400000.0
2008-07-30 22:56:00,1.28511,1.28544,1.28511,1.28531,3600000.0
2008-07-30 22:57:00,1.28563,1.2857,1.28511,1.28524,16200000.0
2008-07-30 22:58:00,1.28514,1.28548,1.28513,1.28532,6200000.0
2008-07-30 22:59:00,1.2855,1.28573,1.28533,1.28558,14800000.0
2008-07-30 23:00:00,1.28509,1.28509,1.28459,1.28477,16000000.0
2008-07-30 23:01:00,1.28492,1.28492,1.28371,1.28458,12600000.0
2008-07-30 23:02:00,1.28524,1.28534,1.28477,1.28513,17800000.0
2008-07-30 23:03:00,1.28488,1.28506,1.2848,1.2848,22800000.0
2008-07-30 23:04:00,1.28456,1.28522,1.2843,1.2851,14800000.0
2008-07-30 23:05:00,1.28488,1.28507,1.28449,1.28462,14800000.0
2008-07-30 23:06:00,1.2853,1.2853,1.2852,1.2853,11600000.0
2008-07-30 23:07:00,1.28454,1.28516,1.28453,1.28498,11600000.0
2008-07-30 23:08:00,1.2851,1.2851,1.28456,1.28483,7000000.0
2008-07-30 23:09:00,1.2848,1.2848,1.28477,1.28477,3200000.0
2008-07-30 23:10:00,1.2853,1.2853,1.2853,1.2853,15200000.0
2008-07-30 23:11:00,1.2854,1.2854,1.2852,1.2852,15200000.0
2008-07-30 23:12:00,1.28447,1.28481,1.28435,1.28447,15200000.0
2008-07-30 23:13:00,1.28457,1.28457,1.28454,1.28454,2600000.0
2008-07-30 23:14:00,1.28447,1.28502,1.28447,1.28502,11800000.0
2008-07-30 23:15:00,1.2855,1.2855,1.2855,1.2855,22200000.0
2008-07-30 23:16:00,1.28484,1.28541,1.28478,1.28478,22200000.0
2008-07-30 23:17:00,1.28476,1.285,1.28476,1.28491,9800000.0
2008-07-30 23:18:00,1.28486,1.285,1.28474,1.28474,9000000.0
2008-07-30 23:19:00,1.2854,1.2855,1.2854,1.2855,22800000.0
2008-07-30 23:20:00,1.28437,1.28485,1.28437,1.28481,22800000.0
2008-07-30 23:21:00,1.28499,1.28511,1.28464,1.28487,18600000.0
2008-07-30 23:22:00,1.28505,1.28505,1.28457,1.28462,5200000.0
2008-07-30 23:23:00,1.28485,1.28485,1.28479,1.28479,6400000.0
2008-07-30 23:24:00,1.2852,1.2852,1.2852,1.2852,10200000.0
2008-07-30 23:26:00,1.2847,1.28481,1.28432,1.28466,10200000.0
2008-07-30 23:27:00,1.28448,1.28457,1.28444,1.28457,4200000.0
2008-07-30 23:28:00,1.28457,1.28457,1.2841,1.28448,18400000.0
2008-07-30 23:29:00,1.28465,1.28487,1.2844,1.28442,11400000.0
2008-07-30 23:30:00,1.2852,1.2852,1.2852,1.2852,13800000.0
2008-07-30 23:31:00,1.2847,1.28472,1.28429,1.2847,13800000.0
2008-07-30 23:32:00,1.2853,1.2854,1.2853,1.2854,13000000.0
2008-07-30 23:33:00,1.28515,1.28532,1.28483,1.28521,13000000.0
2008-07-30 23:34:00,1.28511,1.28544,1.28501,1.28544,9800000.0
2008-07-30 23:35:00,1.28519,1.28529,1.28519,1.28524,7400000.0
2008-07-30 23:36:00,1.28512,1.28551,1.28495,1.28501,14400000.0
2008-07-30 23:37:00,1.28478,1.28486,1.28447,1.28447,14600000.0
2008-07-30 23:38:00,1.28449,1.28498,1.28418,1.28459,12600000.0
2008-07-30 23:39:00,1.28438,1.28495,1.28438,1.28495,7600000.0
2008-07-30 23:40:00,1.2856,1.2856,1.2856,1.2856,2600000.0
2008-07-30 23:41:00,1.28481,1.2849,1.28481,1.2849,2600000.0
2008-07-30 23:42:00,1.28454,1.28511,1.28454,1.28459,12000000.0
2008-07-30 23:43:00,1.28488,1.28499,1.28477,1.28499,4200000.0
2008-07-30 23:44:00,1.28497,1.28497,1.28497,1.28497,2600000.0
2008-07-30 23:45:00,1.28492,1.28492,1.28422,1.28456,9000000.0
2008-07-30 23:46:00,1.28449,1.28449,1.2843,1.2843,6400000.0
2008-07-30 23:47:00,1.28445,1.2846,1.28432,1.28437,14200000.0
2008-07-30 23:48:00,1.28456,1.2848,1.28456,1.2848,2600000.0
2008-07-30 23:49:00,1.28474,1.28474,1.28406,1.28406,6800000.0
2008-07-30 23:50:00,1.28476,1.28502,1.2847,1.28495,10400000.0
2008-07-30 23:51:00,1.2857,1.2857,1.2856,1.2857,12600000.0
2008-07-30 23:52:00,1.28482,1.28494,1.28461,1.28494,12600000.0
2008-07-30 23:53:00,1.28479,1.28533,1.28479,1.28496,19600000.0
2008-07-30 23:54:00,1.2855,1.2855,1.2853,1.2854,9800000.0
2008-07-30 23:55:00,1.28461,1.28487,1.28427,1.28427,9800000.0
2008-07-30 23:56:00,1.28476,1.28476,1.28422,1.28447,12200000.0
2008-07-30 23:57:00,1.28461,1.28466,1.28444,1.28447,15200000.0
2008-07-30 23:59:00,1.28442,1.28459,1.28421,1.28459,16600000.0
2008-07-31 00:00:00,1.28453,1.28497,1.28453,1.28497,15400000.0
2008-07-31 00:01:00,1.28504,1.28504,1.2844,1.2844,10600000.0
2008-07-31 00:03:00,1.28483,1.28523,1.28469,1.28469,16600000.0
2008-07-31 00:04:00,1.28505,1.28517,1.28492,1.28492,14400000.0
2008-07-31 00:08:00,1.2849,1.28503,1.28458,1.28476,16400000.0
2008-07-31 00:10:00,1.28526,1.28526,1.28482,1.28514,12200000.0
2008-07-31 00:12:00,1.28518,1.28518,1.28488,1.28495,4200000.0
2008-07-31 00:17:00,1.285,1.28526,1.2847,1.28516,13800000.0
2008-07-31 00:18:00,1.28523,1.28547,1.28514,1.28539,14800000.0
2008-07-31 00:19:00,1.28531,1.28531,1.28514,1.28525,11400000.0
2008-07-31 00:21:00,1.28533,1.28533,1.28484,1.28484,17000000.0
2008-07-31 00:22:00,1.28495,1.28524,1.28495,1.28514,10800000.0
2008-07-31 00:25:00,1.28525,1.28525,1.28461,1.28461,11600000.0
2008-07-31 00:26:00,1.28483,1.28504,1.28463,1.28478,17600000.0
2008-07-31 00:27:00,1.28523,1.28523,1.28463,1.28467,12000000.0
2008-07-31 00:30:00,1.28457,1.28492,1.28454,1.28454,17600000.0
2008-07-31 00:31:00,1.28452,1.28473,1.28426,1.28448,12600000.0
2008-07-31 00:32:00,1.28416,1.28442,1.2839,1.2839,18000000.0
2008-07-31 00:33:00,1.284,1.28455,1.284,1.28409,8200000.0
2008-07-31 00:35:00,1.28408,1.28409,1.28394,1.28394,5800000.0
2008-07-31 00:36:00,1.28378,1.28409,1.28378,1.28409,13200000.0
2008-07-31 00:37:00,1.28412,1.28459,1.28381,1.28381,13800000.0
2008-07-31 00:38:00,1.2838,1.28448,1.28364,1.28448,24400000.0
2008-07-31 00:39:00,1.28426,1.28452,1.28395,1.28401,15400000.0
2008-07-31 00:41:00,1.2843,1.2843,1.28351,1.28408,22000000.0
2008-07-31 00:42:00,1.28376,1.28438,1.28376,1.28438,18600000.0
2008-07-31 00:43:00,1.28415,1.28438,1.28387,1.28411,25800000.0
2008-07-31 00:44:00,1.28407,1.28428,1.28398,1.28408,13600000.0
2008-07-31 00:48:00,1.28404,1.28419,1.28373,1.28399,11000000.0
2008-07-31 00:50:00,1.28411,1.28425,1.28378,1.28386,17200000.0
2008-07-31 00:51:00,1.28339,1.28394,1.28339,1.28373,7600000.0
2008-07-31 00:52:00,1.284,1.28401,1.28352,1.28401,29600000.0
2008-07-31 00:53:00,1.2844,1.2845,1.28398,1.28398,6800000.0
2008-07-31 00:56:00,1.28417,1.28437,1.28386,1.28404,31800000.0
2008-07-31 00:57:00,1.28455,1.28455,1.28408,1.28408,13800000.0
2008-07-31 00:58:00,1.28438,1.28452,1.28402,1.28413,15600000.0
2008-07-31 00:59:00,1.28397,1.28452,1.28397,1.28415,9400000.0
2008-07-31 01:00:00,1.2839,1.28407,1.2839,1.28407,3200000.0
2008-07-31 01:01:00,1.28464,1.28479,1.28407,1.28433,13000000.0
2008-07-31 01:02:00,1.28495,1.28495,1.28462,1.28462,16400000.0
2008-07-31 01:03:00,1.28459,1.28462,1.28432,1.28447,16200000.0
2008-07-31 01:04:00,1.28451,1.28486,1.28438,1.28486,6800000.0
2008-07-31 01:05:00,1.28462,1.28462,1.28427,1.28427,8400000.0
2008-07-31 01:06:00,1.28455,1.28475,1.28438,1.28438,9200000.0
2008-07-31 01:07:00,1.28431,1.28431,1.28394,1.28421,13800000.0
2008-07-31 01:08:00,1.2844,1.2844,1.28392,1.284,19800000.0
2008-07-31 01:09:00,1.28411,1.28449,1.28388,1.28388,14600000.0
2008-07-31 01:10:00,1.2838,1.2839,1.2838,1.2839,9000000.0
2008-07-31 01:12:00,1.28378,1.28383,1.28353,1.28367,7000000.0
2008-07-31 01:13:00,1.28343,1.28362,1.28314,1.28314,20600000.0
2008-07-31 01:14:00,1.28361,1.28379,1.28347,1.28368,22600000.0
2008-07-31 01:15:00,1.28385,1.28425,1.28372,1.28425,6200000.0
2008-07-31 01:17:00,1.28371,1.28424,1.2836,1.28424,9200000.0
2008-07-31 01:18:00,1.28394,1.2845,1.28384,1.2845,17600000.0
2008-07-31 01:19:00,1.28431,1.28461,1.28412,1.28461,11200000.0
2008-07-31 01:20:00,1.28435,1.28477,1.28434,1.28459,12600000.0
2008-07-31 01:22:00,1.2842,1.2844,1.2842,1.28422,15000000.0
2008-07-31 01:23:00,1.28415,1.2845,1.28401,1.28401,29200000.0
2008-07-31 01:24:00,1.28423,1.28431,1.28409,1.28413,25500000.0
2008-07-31 01:27:00,1.28401,1.28423,1.28387,1.28418,32100000.0
2008-07-31 01:31:00,1.28382,1.28382,1.28363,1.28363,2600000.0
2008-07-31 01:34:00,1.28414,1.28431,1.28382,1.284,19600000.0
2008-07-31 01:36:00,1.28373,1.28402,1.28362,1.28375,13200000.0
2008-07-31 01:37:00,1.28419,1.28486,1.28413,1.28454,23600000.0
2008-07-31 01:38:00,1.28434,1.28476,1.28434,1.28476,3200000.0
2008-07-31 01:39:00,1.28451,1.28493,1.28445,1.28475,23000000.0
2008-07-31 01:40:00,1.28493,1.28493,1.28446,1.28446,29800000.0
2008-07-31 01:42:00,1.28476,1.28509,1.28468,1.28509,35600000.0
2008-07-31 01:44:00,1.28526,1.28526,1.28445,1.28458,26800000.0
2008-07-31 01:45:00,1.28487,1.28512,1.28467,1.28469,18200000.0
2008-07-31 01:46:00,1.28498,1.28529,1.28476,1.28499,22400000.0
2008-07-31 01:49:00,1.28494,1.28524,1.28476,1.28524,12000000.0
2008-07-31 01:50:00,1.28478,1.28496,1.28454,1.28476,19600000.0
2008-07-31 01:51:00,1.28484,1.28541,1.2847,1.28515,23000000.0
2008-07-31 01:52:00,1.28487,1.28497,1.28486,1.28486,15200000.0
2008-07-31 01:53:00,1.28511,1.28511,1.2846,1.28481,18000000.0
2008-07-31 01:54:00,1.28503,1.28539,1.28486,1.28522,25800000.0
2008-07-31 01:55:00,1.28517,1.2852,1.28492,1.28508,8800000.0
2008-07-31 01:56:00,1.28511,1.28537,1.28501,1.28501,17600000.0
2008-07-31 01:57:00,1.28517,1.28551,1.28498,1.28551,11600000.0
2008-07-31 01:59:00,1.2851,1.2851,1.28451,1.28451,14600000.0
2008-07-31 02:00:00,1.28496,1.28506,1.28469,1.28503,27000000.0
2008-07-31 02:01:00,1.28499,1.28537,1.28493,1.285,49600000.0
2008-07-31 02:02:00,1.28489,1.28539,1.28482,1.28515,24400000.0
2008-07-31 02:03:00,1.28489,1.28573,1.28489,1.2853,35800000.0
2008-07-31 02:04:00,1.28519,1.28543,1.28499,1.28527,11600000.0
2008-07-31 02:05:00,1.28531,1.28576,1.28491,1.28513,14600000.0
2008-07-31 02:06:00,1.28492,1.2853,1.28492,1.2853,5600000.0
2008-07-31 02:07:00,1.28562,1.28584,1.2853,1.28584,21800000.0
2008-07-31 02:08:00,1.2854,1.2856,1.28518,1.2854,17600000.0
2008-07-31 02:09:00,1.28513,1.28514,1.28469,1.28476,9400000.0
2008-07-31 02:10:00,1.28481,1.28481,1.28463,1.28473,16400000.0
2008-07-31 02:13:00,1.28487,1.2856,1.28486,1.28517,16800000.0
2008-07-31 02:14:00,1.28467,1.28523,1.28467,1.28512,14800000.0
2008-07-31 02:15:00,1.28525,1.28567,1.28519,1.28539,16000000.0
2008-07-31 02:17:00,1.28534,1.28582,1.28519,1.28529,84000000.0
2008-07-31 02:18:00,1.28535,1.28535,1.28512,1.28528,13200000.0
2008-07-31 02:19:00,1.28537,1.28574,1.28537,1.28574,17000000.0
2008-07-31 02:20:00,1.28596,1.28599,1.28576,1.28587,21400000.0
2008-07-31 02:21:00,1.28583,1.28583,1.28548,1.28583,13000000.0
2008-07-31 02:22:00,1.28576,1.28593,1.28566,1.28583,6200000.0
2008-07-31 02:23:00,1.28594,1.28594,1.28566,1.28572,17400000.0
2008-07-31 02:24:00,1.28549,1.28558,1.28549,1.28558,2600000.0
2008-07-31 02:25:00,1.28563,1.2857,1.2855,1.28555,6800000.0
2008-07-31 02:26:00,1.28565,1.28598,1.28565,1.28571,7400000.0
2008-07-31 02:27:00,1.28579,1.28591,1.2856,1.28573,10800000.0
2008-07-31 02:28:00,1.28579,1.28588,1.28566,1.28588,5800000.0
2008-07-31 02:29:00,1.28574,1.28576,1.28574,1.28576,3400000.0
2008-07-31 02:30:00,1.28575,1.28575,1.28563,1.28563,5600000.0
2008-07-31 02:33:00,1.28542,1.28582,1.28542,1.28542,12200000.0
2008-07-31 02:34:00,1.28531,1.28543,1.28512,1.28512,9600000.0
2008-07-31 02:35:00,1.28547,1.28575,1.28539,1.28539,8200000.0
2008-07-31 02:36:00,1.28572,1.28572,1.28503,1.28554,10400000.0
2008-07-31 02:37:00,1.28544,1.28545,1.28505,1.2854,24200000.0
2008-07-31 02:38:00,1.28507,1.28511,1.28487,1.2851,7000000.0
2008-07-31 02:40:00,1.2855,1.28556,1.2851,1.28549,19400000.0
2008-07-31 02:41:00,1.28524,1.28531,1.28504,1.28504,13200000.0
2008-07-31 02:42:00,1.28528,1.28579,1.28528,1.28541,18600000.0
2008-07-31 02:45:00,1.28509,1.2858,1.28498,1.28531,87800000.0
2008-07-31 02:46:00,1.28513,1.2858,1.28513,1.28526,14600000.0
2008-07-31 02:47:00,1.2855,1.28551,1.28479,1.28522,68400000.0
2008-07-31 02:48:00,1.28515,1.28538,1.28515,1.28526,30200000.0
2008-07-31 02:49:00,1.2852,1.28524,1.28492,1.28524,15800000.0
2008-07-31 02:51:00,1.28484,1.28484,1.28467,1.28467,2000000.0
2008-07-31 02:52:00,1.28449,1.28482,1.28428,1.28482,34700000.0
2008-07-31 02:53:00,1.28485,1.28528,1.28485,1.28528,9600000.0
2008-07-31 02:54:00,1.28509,1.28556,1.28509,1.2854,6200000.0
2008-07-31 02:55:00,1.28558,1.28596,1.28534,1.28584,16000000.0
2008-07-31 02:56:00,1.2861,1.2861,1.28547,1.28547,15400000.0
2008-07-31 02:57:00,1.28544,1.28566,1.28544,1.28566,2600000.0
2008-07-31 02:58:00,1.28561,1.28576,1.28546,1.28551,22400000.0
2008-07-31 02:59:00,1.28537,1.28567,1.28509,1.28567,16400000.0
2008-07-31 03:00:00,1.28551,1.28577,1.28551,1.28577,22600000.0
2008-07-31 03:01:00,1.28603,1.28642,1.28574,1.28642,14000000.0
2008-07-31 03:02:00,1.28569,1.2861,1.28567,1.2857,72800000.0
2008-07-31 03:03:00,1.28587,1.28617,1.2858,1.28586,18400000.0
2008-07-31 03:04:00,1.28564,1.28607,1.28564,1.28582,8000000.0
2008-07-31 03:05:00,1.2866,1.2866,1.28585,1.28597,15000000.0
2008-07-31 03:06:00,1.28644,1.28644,1.28576,1.28602,11600000.0
2008-07-31 03:07:00,1.2861,1.28633,1.28599,1.28612,6800000.0
2008-07-31 03:08:00,1.28596,1.28645,1.28559,1.28645,11400000.0
2008-07-31 03:09:00,1.28618,1.28666,1.28611,1.28666,12200000.0
2008-07-31 03:11:00,1.28641,1.28642,1.28608,1.28618,17400000.0
2008-07-31 03:12:00,1.28658,1.28663,1.2864,1.28648,13800000.0
2008-07-31 03:13:00,1.28654,1.28659,1.28586,1.28586,9800000.0
2008-07-31 03:14:00,1.286,1.2864,1.28592,1.28592,19600000.0
2008-07-31 03:15:00,1.28608,1.28612,1.28592,1.286,23800000.0
2008-07-31 03:16:00,1.28595,1.28627,1.28584,1.28599,13000000.0
2008-07-31 03:17:00,1.28591,1.2863,1.28564,1.28564,13800000.0
2008-07-31 03:18:00,1.28543,1.2855,1.28518,1.28539,23000000.0
2008-07-31 03:19:00,1.28553,1.28588,1.28538,1.28588,40000000.0
2008-07-31 03:20:00,1.28587,1.2865,1.28587,1.2861,17800000.0
2008-07-31 03:21:00,1.28695,1.28695,1.2865,1.28657,9800000.0
2008-07-31 03:22:00,1.28645,1.28666,1.28629,1.28629,6400000.0
2008-07-31 03:23:00,1.28614,1.28683,1.28605,1.28635,26800000.0
2008-07-31 03:24:00,1.28643,1.28697,1.28643,1.28697,12600000.0
2008-07-31 03:25:00,1.28673,1.28698,1.28637,1.28673,10600000.0
2008-07-31 03:26:00,1.28657,1.28661,1.28599,1.28626,26800000.0
2008-07-31 03:27:00,1.28646,1.28683,1.28646,1.28683,5800000.0
2008-07-31 03:28:00,1.28638,1.28684,1.28638,1.28684,11400000.0
2008-07-31 03:29:00,1.28706,1.28729,1.28653,1.28653,15800000.0
2008-07-31 03:30:00,1.28537,1.28537,1.28458,1.28458,15200000.0
2008-07-31 03:31:00,1.28424,1.28479,1.28407,1.28469,8200000.0
2008-07-31 03:32:00,1.28489,1.28489,1.28442,1.28442,9600000.0
2008-07-31 03:33:00,1.28436,1.28436,1.28415,1.28415,2000000.0
2008-07-31 03:34:00,1.28429,1.28472,1.28403,1.28403,9800000.0
2008-07-31 03:35:00,1.28396,1.2846,1.28396,1.28445,33400000.0
2008-07-31 03:36:00,1.28421,1.28421,1.2839,1.2839,12200000.0
2008-07-31 03:37:00,1.28376,1.28398,1.2834,1.28368,17000000.0
2008-07-31 03:38:00,1.28402,1.28402,1.28367,1.2839,12400000.0
2008-07-31 03:39:00,1.28418,1.28451,1.28408,1.28436,14800000.0
2008-07-31 03:40:00,1.28424,1.28428,1.28403,1.28406,19800000.0
2008-07-31 03:41:00,1.2843,1.2843,1.28375,1.28375,12600000.0
2008-07-31 03:42:00,1.28361,1.28395,1.28327,1.28376,8800000.0
2008-07-31 03:43:00,1.28355,1.28405,1.28328,1.2838,12000000.0
2008-07-31 03:44:00,1.28385,1.28385,1.28326,1.28326,23200000.0
2008-07-31 03:45:00,1.28352,1.28352,1.28307,1.28307,5200000.0
2008-07-31 03:46:00,1.28335,1.28341,1.28315,1.28327,8200000.0
2008-07-31 03:47:00,1.28338,1.28342,1.28305,1.28305,12400000.0
2008-07-31 03:48:00,1.28346,1.28364,1.28322,1.28364,11200000.0
2008-07-31 03:49:00,1.28429,1.28429,1.28352,1.28368,7600000.0
2008-07-31 03:50:00,1.28314,1.28345,1.28314,1.28325,12600000.0
2008-07-31 03:51:00,1.28373,1.28395,1.28346,1.28346,15200000.0
2008-07-31 03:52:00,1.28353,1.28411,1.28353,1.28358,32200000.0
2008-07-31 03:53:00,1.28403,1.28403,1.28356,1.28372,8400000.0
2008-07-31 03:55:00,1.28396,1.28398,1.28358,1.28358,26200000.0
2008-07-31 03:56:00,1.28374,1.28374,1.2834,1.28344,9200000.0
2008-07-31 03:57:00,1.28348,1.28371,1.28289,1.28321,8400000.0
2008-07-31 03:58:00,1.28346,1.2837,1.28346,1.2837,4800000.0
2008-07-31 03:59:00,1.28327,1.28351,1.28327,1.28351,14200000.0
2008-07-31 04:00:00,1.28368,1.284,1.28346,1.28348,13800000.0
2008-07-31 04:02:00,1.28345,1.28361,1.28305,1.28348,14000000.0
2008-07-31 04:03:00,1.283,1.28348,1.283,1.28338,3000000.0
2008-07-31 04:04:00,1.2834,1.2834,1.28337,1.28337,3200000.0
2008-07-31 04:05:00,1.28348,1.28384,1.28348,1.28361,6200000.0
2008-07-31 04:06:00,1.28407,1.2844,1.28407,1.2842,15200000.0
2008-07-31 04:07:00,1.28447,1.28447,1.28387,1.28398,18600000.0
2008-07-31 04:08:00,1.2837,1.28418,1.28335,1.28335,29400000.0
2008-07-31 04:09:00,1.28364,1.28441,1.28344,1.28344,10400000.0
2008-07-31 04:10:00,1.28363,1.28366,1.28359,1.28363,14000000.0
2008-07-31 04:14:00,1.28382,1.28385,1.28353,1.28357,16800000.0
2008-07-31 04:15:00,1.2828,1.2835,1.28276,1.2831,14800000.0
2008-07-31 04:16:00,1.28264,1.28351,1.28264,1.28343,12800000.0
2008-07-31 04:17:00,1.28362,1.28362,1.28326,1.28347,21800000.0
2008-07-31 04:18:00,1.28335,1.2835,1.283,1.283,12800000.0
2008-07-31 04:19:00,1.28337,1.28337,1.28285,1.28317,15800000.0
2008-07-31 04:20:00,1.28318,1.28333,1.28279,1.28303,21200000.0
2008-07-31 04:21:00,1.28287,1.28348,1.28287,1.28323,15400000.0
2008-07-31 04:22:00,1.28328,1.28359,1.28314,1.28359,13200000.0
2008-07-31 04:23:00,1.28355,1.28364,1.28329,1.28364,26300000.0
2008-07-31 04:24:00,1.28333,1.28345,1.28308,1.28308,7600000.0
2008-07-31 04:25:00,1.28338,1.28338,1.28297,1.28322,20400000.0
2008-07-31 04:26:00,1.28356,1.28356,1.2829,1.28323,18000000.0
2008-07-31 04:27:00,1.28301,1.28346,1.28298,1.28298,20800000.0
2008-07-31 04:28:00,1.28358,1.28395,1.28358,1.2836,8400000.0
2008-07-31 04:29:00,1.28388,1.28402,1.28379,1.28379,7800000.0
2008-07-31 04:30:00,1.28379,1.28379,1.28331,1.28373,13200000.0
2008-07-31 04:31:00,1.28379,1.28415,1.28366,1.28382,9400000.0
2008-07-31 04:32:00,1.2837,1.28392,1.28355,1.28392,18600000.0
2008-07-31 04:34:00,1.28389,1.28422,1.28367,1.28383,13200000.0
2008-07-31 04:35:00,1.2836,1.28403,1.28359,1.28402,18600000.0
2008-07-31 04:36:00,1.28409,1.2845,1.28396,1.2842,8800000.0
2008-07-31 04:38:00,1.28469,1.28505,1.28444,1.2849,10400000.0
2008-07-31 04:39:00,1.28502,1.28502,1.28479,1.2849,16400000.0
2008-07-31 04:40:00,1.28479,1.28487,1.28449,1.28449,9200000.0
2008-07-31 04:41:00,1.28454,1.28492,1.28454,1.28471,10200000.0
2008-07-31 04:42:00,1.2848,1.28502,1.28457,1.28489,10000000.0
2008-07-31 04:44:00,1.28437,1.28486,1.28437,1.28447,11400000.0
2008-07-31 04:45:00,1.28444,1.28491,1.28435,1.28435,10000000.0
2008-07-31 04:46:00,1.2843,1.28459,1.28379,1.28379,7400000.0
2008-07-31 04:47:00,1.2841,1.28425,1.28402,1.28403,16600000.0
2008-07-31 04:49:00,1.28431,1.2846,1.28407,1.28407,33200000.0
2008-07-31 04:50:00,1.28443,1.2845,1.28443,1.2845,2600000.0
2008-07-31 04:51:00,1.28425,1.28448,1.28404,1.28445,8400000.0
2008-07-31 04:52:00,1.28435,1.28439,1.28395,1.28425,11400000.0
2008-07-31 04:53:00,1.28397,1.28429,1.28394,1.28429,22200000.0
2008-07-31 04:54:00,1.28432,1.28458,1.28417,1.28458,6200000.0
2008-07-31 04:55:00,1.28457,1.28486,1.28436,1.28486,19600000.0
2008-07-31 04:56:00,1.28454,1.28507,1.2845,1.28507,18800000.0
2008-07-31 04:57:00,1.28479,1.28502,1.28462,1.28502,19400000.0
2008-07-31 04:58:00,1.28524,1.28524,1.28462,1.28462,15400000.0
2008-07-31 04:59:00,1.28478,1.28522,1.28449,1.28465,18800000.0
2008-07-31 05:00:00,1.28498,1.28501,1.28472,1.28499,73400000.0
2008-07-31 05:01:00,1.28556,1.28565,1.28485,1.28565,16600000.0
2008-07-31 05:02:00,1.28561,1.28607,1.28537,1.28605,11600000.0
2008-07-31 05:03:00,1.28617,1.28617,1.28569,1.28591,13600000.0
2008-07-31 05:04:00,1.28597,1.28624,1.28597,1.28624,5200000.0
2008-07-31 05:05:00,1.28626,1.28632,1.28613,1.28621,8000000.0
2008-07-31 05:06:00,1.28554,1.28559,1.28554,1.28559,2600000.0
2008-07-31 05:07:00,1.28528,1.28561,1.28516,1.28561,13600000.0
2008-07-31 05:08:00,1.2851,1.28541,1.2851,1.28538,8400000.0
2008-07-31 05:09:00,1.28495,1.28548,1.28495,1.28495,14600000.0
2008-07-31 05:10:00,1.28496,1.28521,1.28482,1.28488,26400000.0
2008-07-31 05:11:00,1.28448,1.28488,1.28448,1.28488,8800000.0
2008-07-31 05:12:00,1.28432,1.28455,1.28432,1.28435,24200000.0
2008-07-31 05:13:00,1.28473,1.28477,1.28442,1.28442,11400000.0
2008-07-31 05:14:00,1.28454,1.28468,1.28441,1.28468,31600000.0
2008-07-31 05:16:00,1.28485,1.28485,1.2843,1.2846,15200000.0
2008-07-31 05:17:00,1.2848,1.2848,1.28469,1.28469,3200000.0
2008-07-31 05:18:00,1.28487,1.28529,1.28441,1.28441,10000000.0
2008-07-31 05:19:00,1.28474,1.28496,1.28467,1.28469,17800000.0
2008-07-31 05:20:00,1.28488,1.28488,1.28426,1.28466,12800000.0
2008-07-31 05:23:00,1.28477,1.28483,1.28461,1.28472,13000000.0
2008-07-31 05:24:00,1.28442,1.2848,1.28418,1.2848,18400000.0
2008-07-31 05:26:00,1.28456,1.28461,1.28435,1.28451,103500000.0
2008-07-31 05:27:00,1.28434,1.28482,1.28432,1.28446,17400000.0
2008-07-31 05:28:00,1.28453,1.28464,1.28429,1.28454,9400000.0
2008-07-31 05:29:00,1.28432,1.28448,1.28432,1.28439,4200000.0
2008-07-31 05:33:00,1.28419,1.28473,1.28403,1.28451,22200000.0
2008-07-31 05:34:00,1.28404,1.28427,1.28404,1.28426,7200000.0
2008-07-31 05:35:00,1.28467,1.28478,1.28459,1.28478,8400000.0
2008-07-31 05:37:00,1.28487,1.28487,1.28463,1.28463,4800000.0
2008-07-31 05:38:00,1.28479,1.28512,1.2846,1.28476,13600000.0
2008-07-31 05:39:00,1.28483,1.28492,1.28417,1.28453,20600000.0
2008-07-31 05:40:00,1.28457,1.28457,1.28427,1.28448,10400000.0
2008-07-31 05:42:00,1.28454,1.2847,1.28428,1.2847,7400000.0
2008-07-31 05:43:00,1.28451,1.28514,1.28451,1.28463,11400000.0
2008-07-31 05:44:00,1.28457,1.28484,1.28455,1.28468,9000000.0
2008-07-31 05:45:00,1.28487,1.28487,1.28427,1.2847,28400000.0
2008-07-31 05:46:00,1.28511,1.28523,1.28502,1.28507,16400000.0
2008-07-31 05:47:00,1.28487,1.28501,1.28456,1.28459,65800000.0
2008-07-31 05:48:00,1.28457,1.28489,1.28419,1.28489,77200000.0
2008-07-31 05:49:00,1.28478,1.28478,1.28458,1.28458,5800000.0
2008-07-31 05:50:00,1.2848,1.2848,1.28435,1.28435,12000000.0
2008-07-31 05:51:00,1.28423,1.28441,1.28423,1.28441,5600000.0
2008-07-31 05:53:00,1.2843,1.2843,1.28381,1.28381,9400000.0
2008-07-31 05:54:00,1.28383,1.28412,1.28375,1.28412,50400000.0
2008-07-31 05:55:00,1.28411,1.28419,1.28411,1.28419,2600000.0
2008-07-31 05:57:00,1.28465,1.28479,1.28457,1.28476,44400000.0
2008-07-31 05:58:00,1.28493,1.2852,1.28458,1.28507,11400000.0
2008-07-31 05:59:00,1.28493,1.28515,1.28462,1.28504,11000000.0
2008-07-31 06:00:00,1.28473,1.28494,1.28473,1.28489,43800000.0
2008-07-31 06:01:00,1.28511,1.28511,1.28498,1.28498,29000000.0
2008-07-31 06:02:00,1.28495,1.28511,1.28483,1.28483,30200000.0
2008-07-31 06:04:00,1.28479,1.28479,1.28439,1.28439,27600000.0
2008-07-31 06:05:00,1.28479,1.28512,1.28471,1.28502,4600000.0
2008-07-31 06:06:00,1.28504,1.28517,1.28461,1.28506,19600000.0
2008-07-31 06:09:00,1.28465,1.28529,1.28455,1.2848,126400000.0
2008-07-31 06:10:00,1.28509,1.28509,1.28479,1.28483,6800000.0
2008-07-31 06:12:00,1.28494,1.28516,1.28488,1.28488,19600000.0
2008-07-31 06:15:00,1.28496,1.28549,1.28491,1.28549,27000000.0
2008-07-31 06:16:00,1.28508,1.28539,1.28478,1.28521,18800000.0
2008-07-31 06:17:00,1.28537,1.28537,1.28489,1.28516,17600000.0
2008-07-31 06:19:00,1.28518,1.28518,1.28497,1.28497,4200000.0
2008-07-31 06:20:00,1.28529,1.28529,1.28455,1.2852,14000000.0
2008-07-31 06:21:00,1.28586,1.28663,1.28586,1.28663,19200000.0
2008-07-31 06:22:00,1.28642,1.28681,1.28642,1.28661,12000000.0
2008-07-31 06:23:00,1.28678,1.28724,1.28678,1.28688,9200000.0
2008-07-31 06:24:00,1.28705,1.28729,1.28693,1.28693,8800000.0
2008-07-31 06:25:00,1.28734,1.28758,1.28713,1.28758,86400000.0
2008-07-31 06:26:00,1.28714,1.28766,1.28714,1.28734,15000000.0
2008-07-31 06:27:00,1.28725,1.28725,1.28688,1.28697,18200000.0
2008-07-31 06:28:00,1.28718,1.28718,1.28656,1.28664,15200000.0
2008-07-31 06:29:00,1.28667,1.28682,1.28654,1.28657,13800000.0
2008-07-31 06:30:00,1.28707,1.28732,1.28672,1.28727,11600000.0
2008-07-31 06:31:00,1.28724,1.28766,1.28724,1.28746,14800000.0
2008-07-31 06:32:00,1.28768,1.28768,1.28653,1.28653,8400000.0
2008-07-31 06:33:00,1.28646,1.28685,1.28646,1.28681,41400000.0
2008-07-31 06:34:00,1.28711,1.28744,1.28687,1.28687,11600000.0
2008-07-31 06:35:00,1.2869,1.28738,1.28678,1.28719,21000000.0
2008-07-31 06:36:00,1.28769,1.28775,1.28752,1.28775,6200000.0
2008-07-31 06:37:00,1.28798,1.28814,1.28737,1.2876,14400000.0
2008-07-31 06:38:00,1.28732,1.28732,1.28728,1.28732,11400000.0
2008-07-31 06:39:00,1.28724,1.28751,1.28713,1.28751,14000000.0
2008-07-31 06:40:00,1.28751,1.28774,1.28732,1.28774,17200000.0
2008-07-31 06:41:00,1.28728,1.28744,1.28694,1.28727,20800000.0
2008-07-31 06:42:00,1.28666,1.28692,1.28648,1.28648,12200000.0
2008-07-31 06:43:00,1.28672,1.28683,1.2863,1.28668,13800000.0
2008-07-31 06:44:00,1.28689,1.2872,1.28689,1.28715,9400000.0
2008-07-31 06:45:00,1.2872,1.28745,1.28671,1.28671,21200000.0
2008-07-31 06:46:00,1.28706,1.28761,1.28693,1.28761,14600000.0
2008-07-31 06:47:00,1.2873,1.28742,1.28718,1.28742,30000000.0
2008-07-31 06:48:00,1.28823,1.28861,1.28809,1.28826,13400000.0
2008-07-31 06:49:00,1.28767,1.28779,1.28766,1.28766,4200000.0
2008-07-31 06:50:00,1.2875,1.28798,1.2875,1.28798,18500000.0
2008-07-31 06:51:00,1.28851,1.28851,1.28798,1.28842,19200000.0
2008-07-31 06:52:00,1.28838,1.28838,1.28792,1.28798,14200000.0
2008-07-31 06:53:00,1.2877,1.28803,1.28733,1.28733,14800000.0
2008-07-31 06:54:00,1.28789,1.28829,1.28772,1.28778,22200000.0
2008-07-31 06:55:00,1.28776,1.28785,1.28776,1.28781,8400000.0
2008-07-31 06:56:00,1.28796,1.28831,1.28796,1.2883,5200000.0
2008-07-31 06:57:00,1.2885,1.28881,1.28836,1.28881,5000000.0
2008-07-31 06:58:00,1.28936,1.28936,1.28904,1.28904,4800000.0
2008-07-31 06:59:00,1.28908,1.28936,1.28893,1.28904,14000000.0
2008-07-31 07:00:00,1.28897,1.28929,1.28897,1.289,17600000.0
2008-07-31 07:01:00,1.28912,1.28925,1.28878,1.28908,14400000.0
2008-07-31 07:02:00,1.28877,1.28892,1.2883,1.2884,25000000.0
2008-07-31 07:03:00,1.28859,1.28877,1.28859,1.28867,11200000.0
2008-07-31 07:05:00,1.28865,1.28869,1.2881,1.28827,20100000.0
2008-07-31 07:06:00,1.28808,1.28825,1.28808,1.28825,10000000.0
2008-07-31 07:07:00,1.28759,1.28812,1.28759,1.28812,9400000.0
2008-07-31 07:08:00,1.2875,1.288,1.2875,1.28794,11600000.0
2008-07-31 07:09:00,1.28783,1.28835,1.28757,1.28814,10000000.0
2008-07-31 07:10:00,1.28783,1.28783,1.2874,1.2874,17800000.0
2008-07-31 07:11:00,1.28744,1.28806,1.28727,1.28766,22600000.0
2008-07-31 07:13:00,1.2875,1.2875,1.28689,1.28689,13000000.0
2008-07-31 07:14:00,1.28729,1.28736,1.28679,1.28679,10000000.0
2008-07-31 07:15:00,1.28707,1.28754,1.28707,1.28754,7000000.0
2008-07-31 07:16:00,1.28757,1.28803,1.2873,1.28731,14200000.0
2008-07-31 07:17:00,1.28732,1.28732,1.28706,1.28706,6600000.0
2008-07-31 07:18:00,1.2872,1.2872,1.2871,1.28712,10600000.0
2008-07-31 07:19:00,1.28735,1.28765,1.28705,1.28728,16000000.0
2008-07-31 07:20:00,1.28713,1.28739,1.28701,1.28703,15000000.0
2008-07-31 07:21:00,1.28723,1.28741,1.28709,1.28709,7000000.0
2008-07-31 07:22:00,1.28674,1.28703,1.28667,1.28667,9600000.0
2008-07-31 07:23:00,1.28643,1.28654,1.28616,1.2862,18600000.0
2008-07-31 07:24:00,1.28643,1.28648,1.28614,1.28627,49200000.0
2008-07-31 07:25:00,1.28604,1.2864,1.28604,1.28622,27200000.0
2008-07-31 07:26:00,1.28641,1.28641,1.28571,1.28593,6400000.0
2008-07-31 07:27:00,1.28622,1.28635,1.28591,1.28631,13200000.0
2008-07-31 07:28:00,1.28635,1.28649,1.28624,1.28643,32800000.0
2008-07-31 07:29:00,1.28638,1.28641,1.28635,1.28641,4200000.0
2008-07-31 07:30:00,1.28676,1.28676,1.28633,1.28633,3200000.0
2008-07-31 07:32:00,1.28618,1.28634,1.28615,1.2862,5800000.0
2008-07-31 07:33:00,1.28663,1.28663,1.28607,1.28662,9200000.0
2008-07-31 07:34:00,1.28686,1.28686,1.28652,1.28685,21800000.0
2008-07-31 07:35:00,1.28663,1.28672,1.28632,1.28655,14200000.0
2008-07-31 07:36:00,1.2863,1.28689,1.2863,1.28653,26000000.0
2008-07-31 07:37:00,1.28632,1.28656,1.28632,1.28656,26600000.0
2008-07-31 07:38:00,1.2865,1.28656,1.2865,1.28656,7200000.0
2008-07-31 07:39:00,1.28671,1.28712,1.28655,1.28687,11000000.0
2008-07-31 07:40:00,1.28643,1.28678,1.28643,1.28655,14000000.0
2008-07-31 07:42:00,1.28693,1.28716,1.28671,1.28695,12600000.0
2008-07-31 07:43:00,1.28688,1.28697,1.28663,1.28663,15600000.0
2008-07-31 07:44:00,1.28624,1.28674,1.28618,1.28627,22200000.0
2008-07-31 07:45:00,1.28618,1.28658,1.28596,1.28628,18200000.0
2008-07-31 07:47:00,1.28653,1.28653,1.28635,1.28638,7200000.0
2008-07-31 07:48:00,1.28683,1.28683,1.28634,1.28637,11000000.0
2008-07-31 07:49:00,1.28632,1.28689,1.28615,1.28689,9400000.0
2008-07-31 07:50:00,1.28653,1.2874,1.28608,1.28697,65600000.0
2008-07-31 07:51:00,1.28667,1.28669,1.28647,1.28652,12800000.0
2008-07-31 07:52:00,1.2866,1.2866,1.28645,1.28645,2600000.0
2008-07-31 07:53:00,1.28629,1.28659,1.28626,1.28656,10000000.0
2008-07-31 07:54:00,1.28656,1.28667,1.28639,1.28667,15400000.0
2008-07-31 07:55:00,1.2863,1.2867,1.2863,1.2867,7600000.0
2008-07-31 07:56:00,1.28665,1.28665,1.28618,1.28629,12000000.0
2008-07-31 07:57:00,1.2864,1.28668,1.2862,1.28649,8800000.0
2008-07-31 07:59:00,1.28645,1.28678,1.28617,1.28678,15200000.0
2008-07-31 08:00:00,1.28667,1.28717,1.28624,1.28651,8200000.0
2008-07-31 08:01:00,1.28684,1.28739,1.28683,1.28725,33000000.0
2008-07-31 08:02:00,1.28733,1.28733,1.2869,1.287,6200000.0
2008-07-31 08:03:00,1.28676,1.28703,1.28666,1.28703,44800000.0
2008-07-31 08:04:00,1.2871,1.28726,1.28708,1.28708,9800000.0
2008-07-31 08:05:00,1.28723,1.28758,1.28714,1.28736,21000000.0
2008-07-31 08:06:00,1.28719,1.28743,1.28683,1.28718,18800000.0
2008-07-31 08:07:00,1.28695,1.28721,1.28695,1.2872,16200000.0
2008-07-31 08:08:00,1.28764,1.28764,1.28702,1.28724,13200000.0
2008-07-31 08:09:00,1.28697,1.28744,1.28697,1.28723,11000000.0
2008-07-31 08:10:00,1.28696,1.28697,1.28659,1.28697,5800000.0
2008-07-31 08:11:00,1.28679,1.28719,1.28679,1.28719,20000000.0
2008-07-31 08:12:00,1.28726,1.28726,1.28673,1.28673,28600000.0
2008-07-31 08:13:00,1.28645,1.28683,1.28645,1.28683,3200000.0
2008-07-31 08:14:00,1.2863,1.28652,1.28609,1.28624,7600000.0
2008-07-31 08:15:00,1.28609,1.28635,1.2858,1.2858,15200000.0
2008-07-31 08:16:00,1.28645,1.28645,1.28616,1.28618,8200000.0
2008-07-31 08:17:00,1.28608,1.28626,1.28596,1.28626,7000000.0
2008-07-31 08:19:00,1.28611,1.2865,1.28607,1.28628,8800000.0
2008-07-31 08:20:00,1.28631,1.28665,1.28621,1.28632,16200000.0
2008-07-31 08:21:00,1.28638,1.28638,1.28571,1.28617,8800000.0
2008-07-31 08:22:00,1.28582,1.28631,1.28582,1.28592,19600000.0
2008-07-31 08:23:00,1.28634,1.28634,1.28596,1.28601,20800000.0
2008-07-31 08:24:00,1.28628,1.28628,1.28612,1.28612,13600000.0
2008-07-31 08:25:00,1.28588,1.28592,1.28585,1.28592,3600000.0
2008-07-31 08:26:00,1.28614,1.28654,1.28576,1.28635,63600000.0
2008-07-31 08:27:00,1.28623,1.28691,1.28575,1.28651,90600000.0
2008-07-31 08:28:00,1.28643,1.28655,1.286,1.28624,50600000.0
2008-07-31 08:29:00,1.28569,1.28622,1.28569,1.28591,18400000.0
2008-07-31 08:30:00,1.28593,1.28617,1.28591,1.286,29400000.0
2008-07-31 08:31:00,1.28609,1.28629,1.28593,1.28604,26800000.0
2008-07-31 08:32:00,1.2863,1.2863,1.28576,1.28621,4800000.0
2008-07-31 08:33:00,1.2858,1.28634,1.28565,1.28634,9400000.0
2008-07-31 08:34:00,1.28582,1.28638,1.2857,1.2861,14000000.0
2008-07-31 08:35:00,1.2858,1.28595,1.28572,1.28572,9200000.0
2008-07-31 08:36:00,1.28603,1.28603,1.28567,1.28567,15800000.0
2008-07-31 08:37:00,1.28552,1.28587,1.28552,1.28575,18200000.0
2008-07-31 08:38:00,1.28562,1.28623,1.28543,1.28623,22200000.0
2008-07-31 08:39:00,1.28592,1.28649,1.28592,1.28599,16200000.0
2008-07-31 08:40:00,1.28602,1.28652,1.28599,1.28636,8000000.0
2008-07-31 08:41:00,1.28641,1.28697,1.28641,1.2867,14200000.0
2008-07-31 08:42:00,1.28625,1.28649,1.28625,1.28649,17400000.0
2008-07-31 08:43:00,1.2868,1.28702,1.28643,1.28702,24800000.0
2008-07-31 08:44:00,1.2869,1.2869,1.28646,1.28646,21400000.0
2008-07-31 08:45:00,1.28643,1.28655,1.28625,1.28625,61800000.0
2008-07-31 08:46:00,1.28613,1.28633,1.28595,1.28626,15000000.0
2008-07-31 08:47:00,1.28596,1.28606,1.28576,1.28577,46400000.0
2008-07-31 08:48:00,1.28592,1.28615,1.28566,1.28576,75400000.0
2008-07-31 08:49:00,1.28589,1.2862,1.28545,1.28587,16200000.0
2008-07-31 08:50:00,1.28565,1.28619,1.28565,1.28615,11000000.0
2008-07-31 08:51:00,1.28583,1.28622,1.28582,1.28598,56000000.0
2008-07-31 08:52:00,1.28581,1.28616,1.28569,1.28588,37800000.0
2008-07-31 08:53:00,1.28569,1.28584,1.28521,1.28554,120800000.0
2008-07-31 08:54:00,1.28547,1.2861,1.28547,1.28563,12200000.0
2008-07-31 08:55:00,1.28505,1.28563,1.28505,1.28554,9000000.0
2008-07-31 08:56:00,1.28551,1.28584,1.28525,1.28536,17200000.0
2008-07-31 08:57:00,1.2854,1.28567,1.28521,1.28521,18800000.0
2008-07-31 08:59:00,1.28494,1.28567,1.28494,1.2856,142800000.0
2008-07-31 09:00:00,1.28573,1.28612,1.28559,1.2858,141600000.0
2008-07-31 09:01:00,1.28582,1.28587,1.28565,1.28574,23600000.0
2008-07-31 09:02:00,1.28614,1.28636,1.28559,1.28559,7200000.0
2008-07-31 09:03:00,1.28607,1.28621,1.28581,1.28581,10400000.0
2008-07-31 09:04:00,1.28601,1.28609,1.28559,1.28609,13400000.0
2008-07-31 09:05:00,1.28625,1.28633,1.28615,1.28629,10400000.0
2008-07-31 09:06:00,1.28628,1.2867,1.28612,1.2867,8800000.0
2008-07-31 09:07:00,1.28613,1.28613,1.28597,1.28597,2600000.0
2008-07-31 09:08:00,1.28567,1.28592,1.28562,1.28571,7600000.0
2008-07-31 09:09:00,1.28577,1.28609,1.28577,1.28603,10000000.0
2008-07-31 09:10:00,1.28589,1.28604,1.28571,1.28577,12200000.0
2008-07-31 09:11:00,1.28568,1.28634,1.28545,1.28588,7400000.0
2008-07-31 09:12:00,1.28606,1.28606,1.28599,1.28599,2600000.0
2008-07-31 09:13:00,1.28675,1.28675,1.28634,1.28651,6800000.0
2008-07-31 09:14:00,1.28671,1.28671,1.28612,1.28612,5600000.0
2008-07-31 09:15:00,1.28643,1.28652,1.28643,1.28652,4000000.0
2008-07-31 09:16:00,1.28685,1.28685,1.2865,1.28653,13800000.0
2008-07-31 09:17:00,1.28641,1.28645,1.28625,1.28625,18600000.0
2008-07-31 09:18:00,1.28646,1.28698,1.28613,1.28661,18400000.0
2008-07-31 09:19:00,1.28627,1.2864,1.28619,1.2864,6800000.0
2008-07-31 09:20:00,1.28639,1.28667,1.28623,1.28623,7200000.0
2008-07-31 09:21:00,1.28652,1.28652,1.28616,1.28619,7400000.0
2008-07-31 09:22:00,1.28597,1.28665,1.28597,1.28665,8400000.0
2008-07-31 09:23:00,1.28671,1.28682,1.2864,1.28649,18800000.0
2008-07-31 09:24:00,1.28662,1.28662,1.28653,1.28656,12200000.0
2008-07-31 09:25:00,1.28646,1.28695,1.28643,1.28653,21800000.0
2008-07-31 09:26:00,1.28718,1.28737,1.28683,1.28697,11000000.0
2008-07-31 09:27:00,1.28699,1.28719,1.28699,1.28719,3400000.0
2008-07-31 09:28:00,1.28671,1.28702,1.28671,1.2868,8400000.0
2008-07-31 09:29:00,1.28676,1.28701,1.28676,1.28686,20600000.0
2008-07-31 09:30:00,1.28721,1.28721,1.28659,1.28665,11600000.0
2008-07-31 09:31:00,1.28669,1.2868,1.28664,1.28664,11200000.0
2008-07-31 09:32:00,1.28677,1.28684,1.28673,1.28673,6600000.0
2008-07-31 09:33:00,1.28696,1.28708,1.28691,1.28708,12200000.0
2008-07-31 09:35:00,1.28691,1.28691,1.28653,1.28653,3600000.0
2008-07-31 09:36:00,1.28707,1.28723,1.28628,1.28695,88200000.0
2008-07-31 09:37:00,1.2867,1.2867,1.28553,1.28617,134400000.0
2008-07-31 09:38:00,1.28608,1.28673,1.28596,1.28628,44600000.0
2008-07-31 09:39:00,1.28629,1.28686,1.28624,1.28686,95200000.0
2008-07-31 09:40:00,1.2867,1.28689,1.28641,1.28689,7800000.0
2008-07-31 09:41:00,1.28641,1.28699,1.28641,1.28655,12400000.0
2008-07-31 09:42:00,1.28661,1.28662,1.28658,1.28662,7800000.0
2008-07-31 09:43:00,1.28636,1.28666,1.28604,1.28648,11000000.0
2008-07-31 09:44:00,1.28637,1.28662,1.28616,1.28616,10800000.0
2008-07-31 09:45:00,1.28589,1.28644,1.28589,1.28609,10800000.0
2008-07-31 09:46:00,1.28611,1.28671,1.28596,1.28671,146400000.0
2008-07-31 09:47:00,1.28655,1.28704,1.28655,1.28678,20200000.0
2008-07-31 09:48:00,1.28672,1.28676,1.28647,1.2865,20800000.0
2008-07-31 09:49:00,1.28687,1.2876,1.2867,1.28704,114600000.0
2008-07-31 09:50:00,1.2872,1.28721,1.28674,1.28677,14800000.0
2008-07-31 09:51:00,1.28691,1.28719,1.28661,1.28715,12000000.0
2008-07-31 09:52:00,1.28734,1.28734,1.28696,1.28717,22000000.0
2008-07-31 09:53:00,1.28701,1.28736,1.28692,1.28736,10400000.0
2008-07-31 09:54:00,1.28708,1.28724,1.28693,1.28724,16800000.0
2008-07-31 09:55:00,1.28747,1.28747,1.28681,1.28724,14600000.0
2008-07-31 09:56:00,1.28715,1.28764,1.28666,1.28685,103400000.0
2008-07-31 09:57:00,1.28702,1.28731,1.28678,1.28702,83400000.0
2008-07-31 09:58:00,1.28719,1.28748,1.28709,1.28748,82600000.0
2008-07-31 09:59:00,1.28738,1.28763,1.28725,1.28749,90400000.0
2008-07-31 10:00:00,1.28741,1.2875,1.28718,1.28732,100600000.0
2008-07-31 10:02:00,1.28797,1.28836,1.28781,1.28797,115800000.0
2008-07-31 10:03:00,1.28753,1.28834,1.28744,1.28744,107400000.0
2008-07-31 10:04:00,1.28739,1.28753,1.2873,1.28739,9200000.0
2008-07-31 10:07:00,1.28721,1.28749,1.28675,1.28685,86000000.0
2008-07-31 10:09:00,1.28682,1.28731,1.28682,1.28715,7800000.0
2008-07-31 10:10:00,1.28728,1.28734,1.28692,1.28723,68400000.0
2008-07-31 10:11:00,1.28711,1.28738,1.2869,1.28694,71800000.0
2008-07-31 10:12:00,1.28675,1.2871,1.2867,1.28674,80000000.0
2008-07-31 10:13:00,1.28686,1.28704,1.28661,1.28672,13200000.0
2008-07-31 10:14:00,1.2869,1.28709,1.2869,1.28704,41400000.0
2008-07-31 10:15:00,1.28688,1.28705,1.28679,1.28696,55400000.0
2008-07-31 10:16:00,1.28666,1.28702,1.28658,1.28691,22000000.0
2008-07-31 10:17:00,1.28701,1.28734,1.28701,1.28703,74000000.0
2008-07-31 10:18:00,1.28683,1.28718,1.28669,1.28669,68400000.0
2008-07-31 10:19:00,1.2868,1.28722,1.28668,1.28678,7800000.0
2008-07-31 10:20:00,1.28654,1.28705,1.28654,1.28705,11000000.0
2008-07-31 10:21:00,1.28687,1.28713,1.28682,1.28686,81800000.0
2008-07-31 10:22:00,1.28707,1.28726,1.28695,1.28701,66400000.0
2008-07-31 10:24:00,1.28698,1.28749,1.28691,1.28722,82800000.0
2008-07-31 10:25:00,1.28718,1.28743,1.28697,1.28743,82400000.0
2008-07-31 10:26:00,1.28762,1.28799,1.28742,1.28742,91200000.0
2008-07-31 10:27:00,1.2873,1.2878,1.2873,1.28765,99600000.0
2008-07-31 10:28:00,1.28752,1.28762,1.28704,1.28719,111000000.0
2008-07-31 10:29:00,1.28706,1.28751,1.28706,1.28727,13200000.0
2008-07-31 10:30:00,1.28737,1.28767,1.28702,1.28757,154200000.0
2008-07-31 10:31:00,1.2875,1.28781,1.28718,1.28724,95400000.0
2008-07-31 10:33:00,1.28725,1.28792,1.28711,1.2873,117400000.0
2008-07-31 10:34:00,1.28733,1.28805,1.28714,1.28726,111000000.0
2008-07-31 10:35:00,1.2876,1.2876,1.28705,1.28713,113000000.0
2008-07-31 10:36:00,1.28731,1.28736,1.28715,1.28736,5600000.0
2008-07-31 10:37:00,1.28744,1.28744,1.28704,1.28731,3000000.0
2008-07-31 10:39:00,1.28701,1.28744,1.28699,1.28699,16800000.0
2008-07-31 10:40:00,1.28729,1.28736,1.28708,1.2872,16800000.0
2008-07-31 10:41:00,1.28724,1.28724,1.28685,1.28688,112800000.0
2008-07-31 10:42:00,1.28671,1.28725,1.28655,1.28675,109100000.0
2008-07-31 10:43:00,1.28702,1.28733,1.28646,1.28646,10000000.0
2008-07-31 10:44:00,1.28698,1.2873,1.28688,1.28702,115600000.0
2008-07-31 10:45:00,1.28682,1.28721,1.28665,1.28703,40000000.0
2008-07-31 10:46:00,1.28714,1.28743,1.28714,1.2873,58400000.0
2008-07-31 10:47:00,1.28763,1.28796,1.2874,1.28769,115000000.0
2008-07-31 10:48:00,1.28761,1.28765,1.28723,1.28746,52800000.0
2008-07-31 10:49:00,1.28746,1.28765,1.28737,1.28753,80200000.0
2008-07-31 10:50:00,1.28777,1.28809,1.28775,1.28775,13200000.0
2008-07-31 10:51:00,1.28792,1.28807,1.28792,1.28807,7600000.0
2008-07-31 10:52:00,1.28811,1.28891,1.28786,1.28813,95000000.0
2008-07-31 10:54:00,1.28829,1.28873,1.28814,1.28831,122400000.0
2008-07-31 10:55:00,1.28815,1.2884,1.28803,1.28827,89800000.0
2008-07-31 10:56:00,1.28832,1.28862,1.28817,1.28862,82800000.0
2008-07-31 10:57:00,1.28851,1.28875,1.28803,1.28829,17200000.0
2008-07-31 10:58:00,1.2884,1.28864,1.2883,1.28834,14400000.0
2008-07-31 10:59:00,1.2889,1.2889,1.28834,1.28889,128400000.0
2008-07-31 11:00:00,1.28849,1.28913,1.28844,1.28844,111000000.0
2008-07-31 11:01:00,1.2884,1.28858,1.28837,1.28837,95200000.0
2008-07-31 11:02:00,1.28844,1.28881,1.28829,1.2884,83800000.0
2008-07-31 11:03:00,1.28843,1.28924,1.28843,1.2887,12600000.0
2008-07-31 11:04:00,1.2888,1.28928,1.2888,1.28889,90400000.0
2008-07-31 11:05:00,1.28868,1.28911,1.28862,1.28883,42800000.0
2008-07-31 11:06:00,1.28896,1.28923,1.28887,1.28903,54000000.0
2008-07-31 11:08:00,1.28885,1.28885,1.28823,1.28855,18200000.0
2008-07-31 11:10:00,1.28884,1.28884,1.28862,1.28866,33400000.0
2008-07-31 11:11:00,1.28857,1.28874,1.28836,1.28844,13600000.0
2008-07-31 11:12:00,1.28843,1.28863,1.28836,1.28836,11000000.0
2008-07-31 11:14:00,1.2887,1.2887,1.28822,1.28822,8400000.0
2008-07-31 11:16:00,1.28814,1.28869,1.28814,1.28869,17200000.0
2008-07-31 11:17:00,1.28881,1.28904,1.28871,1.28895,62400000.0
2008-07-31 11:18:00,1.28902,1.28902,1.28852,1.28862,9400000.0
2008-07-31 11:19:00,1.28874,1.28886,1.28873,1.28874,34000000.0
2008-07-31 11:21:00,1.28875,1.28875,1.28832,1.28846,84200000.0
2008-07-31 11:22:00,1.28792,1.28831,1.28792,1.28831,7600000.0
2008-07-31 11:23:00,1.28819,1.28834,1.28808,1.28825,85800000.0
2008-07-31 11:24:00,1.28803,1.28814,1.28777,1.28777,55600000.0
2008-07-31 11:25:00,1.28794,1.28839,1.28794,1.28825,97600000.0
2008-07-31 11:26:00,1.28765,1.28819,1.28765,1.28799,21000000.0
2008-07-31 11:27:00,1.28839,1.28865,1.28779,1.28809,11200000.0
2008-07-31 11:28:00,1.28825,1.28867,1.28803,1.28812,14800000.0
2008-07-31 11:29:00,1.28817,1.28836,1.28799,1.28817,13800000.0
2008-07-31 11:30:00,1.28795,1.28824,1.28783,1.28786,12200000.0
2008-07-31 11:31:00,1.28839,1.28848,1.28831,1.28848,10000000.0
2008-07-31 11:32:00,1.28825,1.28874,1.28814,1.28844,71600000.0
2008-07-31 11:33:00,1.28828,1.28841,1.2879,1.28841,21600000.0
2008-07-31 11:34:00,1.28833,1.28834,1.28804,1.28804,19000000.0
2008-07-31 11:35:00,1.2883,1.28872,1.28828,1.28872,59200000.0
2008-07-31 11:36:00,1.28871,1.28883,1.2883,1.2885,65800000.0
2008-07-31 11:37:00,1.28834,1.28893,1.28833,1.28884,116600000.0
2008-07-31 11:38:00,1.28868,1.28886,1.28844,1.28871,73000000.0
2008-07-31 11:40:00,1.28835,1.28862,1.28794,1.28852,54200000.0
2008-07-31 11:41:00,1.2884,1.28885,1.2884,1.28852,88800000.0
2008-07-31 11:43:00,1.28863,1.28863,1.28829,1.28843,35400000.0
2008-07-31 11:44:00,1.28822,1.28851,1.28815,1.28851,59800000.0
2008-07-31 11:45:00,1.28862,1.28888,1.28847,1.28869,124900000.0
2008-07-31 11:46:00,1.28874,1.28888,1.28854,1.28862,9800000.0
2008-07-31 11:47:00,1.2886,1.28864,1.28807,1.28807,13400000.0
2008-07-31 11:48:00,1.28848,1.28905,1.28789,1.28804,95000000.0
2008-07-31 11:49:00,1.28818,1.2888,1.28818,1.28865,88400000.0
2008-07-31 11:50:00,1.28866,1.28885,1.28827,1.28838,18000000.0
2008-07-31 11:51:00,1.28836,1.28836,1.28815,1.28816,79200000.0
2008-07-31 11:52:00,1.28829,1.28862,1.28827,1.28852,73800000.0
2008-07-31 11:53:00,1.28832,1.28845,1.28793,1.28817,114200000.0
2008-07-31 11:55:00,1.28818,1.28862,1.28816,1.28827,99000000.0
2008-07-31 11:56:00,1.28831,1.28874,1.28813,1.28826,96800000.0
2008-07-31 11:57:00,1.28825,1.28868,1.28798,1.28834,93200000.0
2008-07-31 11:58:00,1.28861,1.28861,1.28817,1.28842,22100000.0
2008-07-31 12:00:00,1.28837,1.28869,1.2882,1.2882,105200000.0
2008-07-31 12:01:00,1.28809,1.28852,1.28793,1.28847,89600000.0
2008-07-31 12:02:00,1.28845,1.2887,1.28825,1.28827,47600000.0
2008-07-31 12:03:00,1.28849,1.28881,1.28833,1.28833,91200000.0
2008-07-31 12:06:00,1.28811,1.28843,1.28801,1.28815,107200000.0
2008-07-31 12:07:00,1.28811,1.28811,1.28764,1.28764,14000000.0
2008-07-31 12:08:00,1.28821,1.28844,1.28781,1.28783,16600000.0
2008-07-31 12:09:00,1.28804,1.28826,1.28787,1.28817,16600000.0
2008-07-31 12:10:00,1.28838,1.2885,1.28824,1.28828,56400000.0
2008-07-31 12:11:00,1.28856,1.28886,1.28823,1.28823,94400000.0
2008-07-31 12:12:00,1.28837,1.28884,1.28833,1.2885,133000000.0
2008-07-31 12:13:00,1.28862,1.28862,1.2884,1.2884,11200000.0
2008-07-31 12:14:00,1.28835,1.28861,1.28827,1.2885,66800000.0
2008-07-31 12:15:00,1.28858,1.28872,1.28827,1.28838,89500000.0
2008-07-31 12:16:00,1.28852,1.28885,1.28835,1.28835,87600000.0
2008-07-31 12:17:00,1.28854,1.28883,1.28852,1.28859,78000000.0
2008-07-31 12:18:00,1.28852,1.28874,1.28828,1.28838,13600000.0
2008-07-31 12:19:00,1.28854,1.28895,1.28854,1.28879,116800000.0
2008-07-31 12:20:00,1.28841,1.28841,1.28744,1.28758,14000000.0
2008-07-31 12:21:00,1.28833,1.28833,1.28733,1.28786,13800000.0
2008-07-31 12:22:00,1.28746,1.28807,1.28741,1.28807,108200000.0
2008-07-31 12:23:00,1.28845,1.28858,1.28826,1.28844,14800000.0
2008-07-31 12:24:00,1.28813,1.2886,1.28795,1.28795,16400000.0
2008-07-31 12:25:00,1.28838,1.28838,1.28819,1.28819,3200000.0
2008-07-31 12:26:00,1.28882,1.28882,1.28834,1.28868,115800000.0
2008-07-31 12:27:00,1.28879,1.28879,1.28827,1.28827,14000000.0
2008-07-31 12:28:00,1.28824,1.28849,1.28824,1.28841,63600000.0
2008-07-31 12:29:00,1.2889,1.2889,1.28827,1.28852,16200000.0
2008-07-31 12:30:00,1.28857,1.28876,1.28845,1.28876,23400000.0
2008-07-31 12:31:00,1.28855,1.28892,1.28843,1.28867,104600000.0
2008-07-31 12:32:00,1.2886,1.28864,1.28832,1.28864,7400000.0
2008-07-31 12:33:00,1.28838,1.28865,1.28831,1.28831,4200000.0
2008-07-31 12:34:00,1.28902,1.28912,1.28858,1.28912,32400000.0
2008-07-31 12:35:00,1.28838,1.28892,1.28827,1.28846,10800000.0
2008-07-31 12:36:00,1.28875,1.28895,1.28867,1.28871,77400000.0
2008-07-31 12:37:00,1.28852,1.28903,1.28852,1.28869,41600000.0
2008-07-31 12:38:00,1.28864,1.28888,1.28848,1.28848,7400000.0
2008-07-31 12:39:00,1.28825,1.28825,1.28781,1.28803,100200000.0
2008-07-31 12:41:00,1.28766,1.28796,1.28766,1.28786,79100000.0
2008-07-31 12:42:00,1.2873,1.28773,1.28722,1.28727,86000000.0
2008-07-31 12:43:00,1.28717,1.28751,1.28709,1.28723,11000000.0
2008-07-31 12:44:00,1.2874,1.28766,1.28699,1.28707,60100000.0
2008-07-31 12:45:00,1.28681,1.2876,1.28681,1.28721,76200000.0
2008-07-31 12:46:00,1.28694,1.28694,1.28652,1.28652,88200000.0
2008-07-31 12:47:00,1.28679,1.28686,1.28653,1.28686,13800000.0
2008-07-31 12:48:00,1.2867,1.28711,1.28666,1.28671,71400000.0
2008-07-31 12:49:00,1.2867,1.2867,1.28598,1.28626,18000000.0
2008-07-31 12:50:00,1.28657,1.28679,1.28635,1.28641,23400000.0
2008-07-31 12:51:00,1.28645,1.28651,1.28644,1.2865,17600000.0
2008-07-31 12:52:00,1.28672,1.2874,1.28672,1.28726,35400000.0
2008-07-31 12:53:00,1.28695,1.28707,1.28672,1.28687,15000000.0
2008-07-31 12:54:00,1.28684,1.28684,1.28643,1.28643,8800000.0
2008-07-31 12:55:00,1.28704,1.28723,1.28677,1.28723,69200000.0
2008-07-31 12:56:00,1.28713,1.28738,1.28674,1.28684,11600000.0
2008-07-31 12:57:00,1.2866,1.28694,1.28624,1.28654,15400000.0
2008-07-31 12:58:00,1.28669,1.28669,1.28605,1.2863,11600000.0
2008-07-31 12:59:00,1.28615,1.28672,1.28596,1.28672,21200000.0
2008-07-31 13:00:00,1.28661,1.28703,1.28661,1.28681,42600000.0
2008-07-31 13:01:00,1.287,1.287,1.28656,1.28664,9600000.0
2008-07-31 13:02:00,1.28655,1.28695,1.28651,1.28687,14400000.0
2008-07-31 13:03:00,1.28654,1.28672,1.28654,1.28663,16400000.0
2008-07-31 13:04:00,1.28667,1.28712,1.28662,1.28699,28000000.0
2008-07-31 13:05:00,1.28685,1.28722,1.28677,1.28677,57600000.0
2008-07-31 13:06:00,1.28676,1.28715,1.28674,1.28686,93000000.0
2008-07-31 13:07:00,1.28684,1.28723,1.28678,1.28708,19800000.0
2008-07-31 13:08:00,1.28697,1.28705,1.2868,1.2868,34600000.0
2008-07-31 13:09:00,1.28654,1.2868,1.28634,1.28634,25400000.0
2008-07-31 13:10:00,1.28664,1.28722,1.28653,1.28674,109800000.0
2008-07-31 13:11:00,1.28679,1.28726,1.28677,1.28677,45400000.0
2008-07-31 13:12:00,1.28675,1.28717,1.28675,1.28717,28600000.0
2008-07-31 13:13:00,1.28729,1.28729,1.28693,1.28693,17800000.0
2008-07-31 13:15:00,1.28721,1.28721,1.28682,1.28682,6800000.0
2008-07-31 13:16:00,1.28706,1.28746,1.28702,1.28733,49200000.0
2008-07-31 13:17:00,1.28719,1.28776,1.28712,1.28731,16800000.0
2008-07-31 13:18:00,1.28737,1.28782,1.28721,1.28742,61600000.0
2008-07-31 13:19:00,1.28767,1.28795,1.28743,1.28743,11600000.0
2008-07-31 13:20:00,1.28774,1.28774,1.28697,1.28734,16600000.0
2008-07-31 13:21:00,1.28727,1.2878,1.28727,1.28773,33600000.0
2008-07-31 13:22:00,1.28762,1.28779,1.28754,1.28754,10400000.0
2008-07-31 13:23:00,1.28752,1.28795,1.28752,1.2877,39800000.0
2008-07-31 13:24:00,1.28766,1.28777,1.28749,1.28777,5200000.0
2008-07-31 13:25:00,1.28761,1.28787,1.28729,1.28729,66200000.0
2008-07-31 13:26:00,1.28731,1.2879,1.28731,1.28742,10200000.0
2008-07-31 13:27:00,1.28763,1.28791,1.28739,1.28791,19200000.0
2008-07-31 13:28:00,1.28758,1.28769,1.28734,1.28755,25000000.0
2008-07-31 13:29:00,1.28732,1.28744,1.28732,1.28741,53600000.0
2008-07-31 13:30:00,1.28742,1.28758,1.28728,1.28728,43400000.0
2008-07-31 13:31:00,1.28719,1.28725,1.28719,1.28725,11400000.0
2008-07-31 13:32:00,1.28711,1.28737,1.28697,1.28697,72000000.0
2008-07-31 13:34:00,1.28702,1.28738,1.28691,1.28733,23000000.0
2008-07-31 13:35:00,1.28751,1.28751,1.28742,1.28742,4200000.0
2008-07-31 13:36:00,1.28736,1.28757,1.28736,1.28747,8800000.0
2008-07-31 13:37:00,1.28751,1.28751,1.28723,1.28723,7400000.0
2008-07-31 13:38:00,1.28698,1.28716,1.28675,1.28677,16800000.0
2008-07-31 13:39:00,1.28717,1.28724,1.28701,1.28701,49000000.0
2008-07-31 13:40:00,1.2872,1.2872,1.28674,1.2868,47600000.0
2008-07-31 13:42:00,1.28679,1.2869,1.28668,1.28669,10600000.0
2008-07-31 13:43:00,1.28679,1.28736,1.28679,1.28709,10200000.0
2008-07-31 13:44:00,1.2873,1.28768,1.28725,1.28742,13200000.0
2008-07-31 13:45:00,1.28705,1.28705,1.28656,1.28657,22800000.0
2008-07-31 13:46:00,1.28687,1.28691,1.28669,1.28679,22200000.0
2008-07-31 13:47:00,1.28693,1.28693,1.28655,1.28678,11600000.0
2008-07-31 13:49:00,1.28681,1.287,1.28679,1.28686,32900000.0
2008-07-31 13:50:00,1.28697,1.28709,1.2867,1.28699,14000000.0
2008-07-31 13:51:00,1.2869,1.28712,1.28685,1.28696,36200000.0
2008-07-31 13:52:00,1.28724,1.28743,1.28722,1.28739,10800000.0
2008-07-31 13:53:00,1.28718,1.28721,1.28711,1.28719,21600000.0
2008-07-31 13:54:00,1.2871,1.28727,1.28674,1.28727,13400000.0
2008-07-31 13:55:00,1.28739,1.28751,1.28723,1.28723,24400000.0
2008-07-31 13:56:00,1.28733,1.28747,1.28722,1.28747,28600000.0
2008-07-31 13:57:00,1.28754,1.28759,1.28708,1.28759,10000000.0
2008-07-31 13:58:00,1.28758,1.28768,1.28733,1.28751,11000000.0
2008-07-31 13:59:00,1.28759,1.28786,1.28739,1.2877,33600000.0
2008-07-31 14:00:00,1.2876,1.28786,1.28739,1.28746,99800000.0
2008-07-31 14:01:00,1.28745,1.288,1.28745,1.28783,81000000.0
2008-07-31 14:03:00,1.28723,1.28768,1.28723,1.28768,3200000.0
2008-07-31 14:04:00,1.28761,1.28761,1.28677,1.28683,19800000.0
2008-07-31 14:05:00,1.28708,1.28766,1.28708,1.28718,6600000.0
2008-07-31 14:06:00,1.2873,1.28742,1.28677,1.28689,11000000.0
2008-07-31 14:07:00,1.2869,1.28744,1.2869,1.28714,29000000.0
2008-07-31 14:08:00,1.28689,1.28705,1.28681,1.28681,56000000.0
2008-07-31 14:09:00,1.2868,1.28687,1.28653,1.28653,10800000.0
2008-07-31 14:10:00,1.28654,1.28669,1.28632,1.28669,8800000.0
2008-07-31 14:11:00,1.28652,1.2867,1.28636,1.28642,28000000.0
2008-07-31 14:12:00,1.2863,1.28658,1.28599,1.28599,16000000.0
2008-07-31 14:14:00,1.28599,1.2865,1.28599,1.28621,11800000.0
2008-07-31 14:15:00,1.2864,1.28648,1.28605,1.28605,25600000.0
2008-07-31 14:16:00,1.28613,1.28642,1.28582,1.28593,62200000.0
2008-07-31 14:17:00,1.28645,1.28645,1.28611,1.28645,9000000.0
2008-07-31 14:18:00,1.28623,1.28653,1.28605,1.28653,11200000.0
2008-07-31 14:19:00,1.28627,1.28639,1.28574,1.28584,19000000.0
2008-07-31 14:20:00,1.28578,1.28618,1.28568,1.28597,8600000.0
2008-07-31 14:21:00,1.28632,1.28648,1.28582,1.28582,24200000.0
2008-07-31 14:22:00,1.28639,1.28639,1.28621,1.28631,15400000.0
2008-07-31 14:23:00,1.28629,1.28678,1.28612,1.28645,17400000.0
2008-07-31 14:24:00,1.28688,1.2874,1.28686,1.28717,15200000.0
2008-07-31 14:25:00,1.28705,1.2873,1.28642,1.2873,13000000.0
2008-07-31 14:26:00,1.28746,1.28746,1.287,1.28708,73200000.0
2008-07-31 14:27:00,1.28709,1.28764,1.28697,1.28764,41600000.0
2008-07-31 14:28:00,1.28737,1.28778,1.28737,1.28761,10800000.0
2008-07-31 14:29:00,1.28758,1.28841,1.28758,1.28841,47000000.0
2008-07-31 14:30:00,1.28716,1.28728,1.28668,1.28698,21400000.0
2008-07-31 14:31:00,1.28635,1.28698,1.28628,1.28698,72600000.0
2008-07-31 14:32:00,1.2872,1.28786,1.2872,1.28786,43600000.0
2008-07-31 14:33:00,1.28731,1.28731,1.28667,1.2867,22200000.0
2008-07-31 14:34:00,1.28661,1.28687,1.28649,1.28687,8800000.0
2008-07-31 14:35:00,1.28705,1.28705,1.28646,1.28675,15200000.0
2008-07-31 14:36:00,1.28729,1.28752,1.28661,1.28709,13800000.0
2008-07-31 14:37:00,1.28661,1.28726,1.28661,1.28708,11800000.0
2008-07-31 14:38:00,1.28721,1.28721,1.28665,1.28665,35800000.0
2008-07-31 14:39:00,1.28679,1.28767,1.28679,1.28754,54400000.0
2008-07-31 14:40:00,1.28755,1.28785,1.28713,1.28713,22600000.0
2008-07-31 14:41:00,1.28721,1.28726,1.28692,1.28692,9000000.0
2008-07-31 14:42:00,1.2872,1.28757,1.2872,1.28728,18200000.0
2008-07-31 14:43:00,1.28762,1.28774,1.28715,1.28771,29200000.0
2008-07-31 14:44:00,1.28746,1.28756,1.28692,1.28692,11000000.0
2008-07-31 14:45:00,1.28669,1.28694,1.28669,1.28685,6800000.0
2008-07-31 14:46:00,1.28727,1.28739,1.28715,1.28723,74200000.0
2008-07-31 14:47:00,1.28718,1.28724,1.28706,1.28706,42800000.0
2008-07-31 14:48:00,1.28682,1.28709,1.28667,1.28702,19600000.0
2008-07-31 14:49:00,1.2873,1.28772,1.2873,1.2877,30200000.0
2008-07-31 14:50:00,1.28772,1.28791,1.28737,1.2875,68400000.0
2008-07-31 14:51:00,1.28735,1.28768,1.28719,1.28724,75000000.0
2008-07-31 14:52:00,1.28772,1.28772,1.28708,1.28708,48400000.0
2008-07-31 14:53:00,1.28684,1.28718,1.28684,1.28712,94400000.0
2008-07-31 14:54:00,1.28719,1.28719,1.28636,1.28658,12800000.0
2008-07-31 14:55:00,1.28689,1.28701,1.28625,1.28678,16000000.0
2008-07-31 14:56:00,1.28664,1.28727,1.28652,1.28685,105400000.0
2008-07-31 14:57:00,1.28697,1.28768,1.28697,1.28717,124000000.0
2008-07-31 14:58:00,1.28699,1.28725,1.2867,1.28677,87800000.0
2008-07-31 14:59:00,1.28645,1.28678,1.28645,1.28657,29200000.0
2008-07-31 15:00:00,1.28642,1.28679,1.28642,1.28652,20200000.0
2008-07-31 15:01:00,1.28687,1.28687,1.28631,1.28631,20800000.0
2008-07-31 15:02:00,1.28654,1.28654,1.28632,1.28643,31200000.0
2008-07-31 15:03:00,1.28651,1.28696,1.28639,1.28659,14600000.0
2008-07-31 15:04:00,1.2867,1.2871,1.2867,1.2871,56800000.0
2008-07-31 15:05:00,1.28712,1.28726,1.28672,1.28691,17600000.0
2008-07-31 15:06:00,1.28724,1.28742,1.28711,1.28735,81000000.0
2008-07-31 15:07:00,1.28707,1.28716,1.28675,1.28695,92000000.0
2008-07-31 15:08:00,1.28679,1.28706,1.2866,1.28663,28600000.0
2008-07-31 15:09:00,1.2861,1.2861,1.28571,1.28571,7400000.0
2008-07-31 15:10:00,1.28602,1.28608,1.28574,1.28574,23400000.0
2008-07-31 15:11:00,1.28576,1.28582,1.28555,1.28555,41600000.0
2008-07-31 15:12:00,1.28596,1.28658,1.28585,1.28611,20000000.0
2008-07-31 15:13:00,1.28611,1.28621,1.2859,1.28608,30800000.0
2008-07-31 15:14:00,1.28629,1.28629,1.28592,1.28605,45000000.0
2008-07-31 15:15:00,1.28604,1.28635,1.28603,1.28611,41000000.0
2008-07-31 15:16:00,1.286,1.28651,1.28598,1.28622,27200000.0
2008-07-31 15:17:00,1.28607,1.28642,1.28586,1.28586,59000000.0
2008-07-31 15:18:00,1.28565,1.28629,1.28545,1.28545,15000000.0
2008-07-31 15:19:00,1.28569,1.28569,1.28538,1.28558,18400000.0
2008-07-31 15:20:00,1.28544,1.28558,1.28509,1.28525,49400000.0
2008-07-31 15:21:00,1.28487,1.28546,1.28487,1.28509,20400000.0
2008-07-31 15:22:00,1.28518,1.28549,1.28518,1.28545,33200000.0
2008-07-31 15:23:00,1.28561,1.28575,1.28544,1.28548,40800000.0
2008-07-31 15:24:00,1.2854,1.28578,1.28533,1.28555,59600000.0
2008-07-31 15:25:00,1.28562,1.28569,1.28539,1.28554,72500000.0
2008-07-31 15:26:00,1.28563,1.28563,1.28528,1.28544,14600000.0
2008-07-31 15:27:00,1.2851,1.28543,1.28494,1.28543,111600000.0
2008-07-31 15:28:00,1.28569,1.28595,1.28547,1.28573,108200000.0
2008-07-31 15:29:00,1.28551,1.28551,1.28515,1.28533,7600000.0
2008-07-31 15:30:00,1.28531,1.28578,1.28531,1.28576,16400000.0
2008-07-31 15:31:00,1.28548,1.28636,1.28548,1.28588,17400000.0
2008-07-31 15:32:00,1.28582,1.2861,1.28579,1.28601,19400000.0
2008-07-31 15:33:00,1.28589,1.28615,1.28571,1.28571,9200000.0
2008-07-31 15:34:00,1.28599,1.28661,1.28597,1.28649,144600000.0
2008-07-31 15:35:00,1.28668,1.28668,1.28594,1.286,12400000.0
2008-07-31 15:36:00,1.28665,1.28696,1.28637,1.28652,16800000.0
2008-07-31 15:37:00,1.28642,1.28664,1.28602,1.28608,115600000.0
2008-07-31 15:38:00,1.2863,1.28664,1.2863,1.28664,6800000.0
2008-07-31 15:39:00,1.28654,1.28681,1.28654,1.28671,9000000.0
2008-07-31 15:40:00,1.28672,1.28691,1.28672,1.28676,41800000.0
2008-07-31 15:41:00,1.28633,1.28633,1.28616,1.28616,12400000.0
2008-07-31 15:42:00,1.28608,1.28614,1.28565,1.28565,73600000.0
2008-07-31 15:43:00,1.28563,1.28611,1.28551,1.28553,9400000.0
2008-07-31 15:44:00,1.28561,1.28564,1.28538,1.28538,11800000.0
2008-07-31 15:45:00,1.28503,1.2852,1.28494,1.28516,48600000.0
2008-07-31 15:46:00,1.28538,1.2856,1.2851,1.2851,10200000.0
2008-07-31 15:47:00,1.28562,1.28575,1.28518,1.2857,10400000.0
2008-07-31 15:48:00,1.28555,1.28564,1.28532,1.28532,49600000.0
2008-07-31 15:49:00,1.28538,1.28576,1.2851,1.28564,17000000.0
2008-07-31 15:50:00,1.28594,1.28612,1.28561,1.28561,11600000.0
2008-07-31 15:51:00,1.28538,1.2857,1.28504,1.28504,11000000.0
2008-07-31 15:52:00,1.28556,1.28595,1.28535,1.28535,21200000.0
2008-07-31 15:53:00,1.2854,1.28588,1.28526,1.28548,19800000.0
2008-07-31 15:54:00,1.28594,1.28594,1.28534,1.28555,9000000.0
2008-07-31 15:55:00,1.28592,1.28604,1.28588,1.28589,11000000.0
2008-07-31 15:56:00,1.28589,1.28589,1.28572,1.28572,4000000.0
2008-07-31 15:57:00,1.28574,1.28591,1.28522,1.28591,21200000.0
2008-07-31 15:58:00,1.28575,1.28605,1.2855,1.28605,9400000.0
2008-07-31 15:59:00,1.28611,1.28611,1.28603,1.28611,10000000.0
2008-07-31 16:00:00,1.28615,1.28615,1.28567,1.28567,11600000.0
2008-07-31 16:01:00,1.28548,1.28586,1.28537,1.28568,7800000.0
2008-07-31 16:02:00,1.28593,1.28616,1.28578,1.28589,8800000.0
2008-07-31 16:03:00,1.28594,1.28643,1.28587,1.28595,19800000.0
2008-07-31 16:04:00,1.28639,1.28641,1.28541,1.28563,34000000.0
2008-07-31 16:05:00,1.28567,1.28596,1.28543,1.28543,16400000.0
2008-07-31 16:06:00,1.2851,1.28522,1.28464,1.28464,8800000.0
2008-07-31 16:07:00,1.28522,1.2853,1.28504,1.2853,5800000.0
2008-07-31 16:08:00,1.2856,1.28571,1.28532,1.28553,22600000.0
2008-07-31 16:09:00,1.28561,1.28596,1.28544,1.28571,32600000.0
2008-07-31 16:10:00,1.28573,1.28591,1.28547,1.28556,15400000.0
2008-07-31 16:11:00,1.28568,1.28588,1.28546,1.28563,13400000.0
2008-07-31 16:12:00,1.28567,1.28567,1.28489,1.28556,11800000.0
2008-07-31 16:13:00,1.28504,1.28546,1.28504,1.28546,9000000.0
2008-07-31 16:14:00,1.2857,1.28586,1.28536,1.28586,12400000.0
2008-07-31 16:15:00,1.28534,1.28552,1.28521,1.28552,12600000.0
2008-07-31 16:16:00,1.28512,1.28548,1.28505,1.28514,21200000.0
2008-07-31 16:17:00,1.2853,1.28537,1.28498,1.28505,9600000.0
2008-07-31 16:18:00,1.28519,1.28527,1.28482,1.28482,19600000.0
2008-07-31 16:19:00,1.28497,1.28542,1.28497,1.28513,12200000.0
2008-07-31 16:20:00,1.28519,1.2856,1.28519,1.28523,10600000.0
2008-07-31 16:21:00,1.28542,1.28542,1.28501,1.28501,16600000.0
2008-07-31 16:22:00,1.28552,1.28595,1.28544,1.28544,20400000.0
2008-07-31 16:23:00,1.28494,1.28591,1.28494,1.28591,16000000.0
2008-07-31 16:24:00,1.28554,1.28656,1.28554,1.28608,11000000.0
2008-07-31 16:25:00,1.28551,1.28618,1.2855,1.2855,19400000.0
2008-07-31 16:26:00,1.28565,1.28565,1.28528,1.28545,19400000.0
2008-07-31 16:27:00,1.28554,1.28593,1.28552,1.2859,20600000.0
2008-07-31 16:28:00,1.28596,1.28646,1.28564,1.28589,15600000.0
2008-07-31 16:29:00,1.28582,1.28586,1.28535,1.28547,16600000.0
2008-07-31 16:30:00,1.28553,1.28561,1.2848,1.28507,11800000.0
2008-07-31 16:31:00,1.28504,1.28576,1.28504,1.28542,15400000.0
2008-07-31 16:32:00,1.28537,1.28564,1.28536,1.28562,6200000.0
2008-07-31 16:33:00,1.28575,1.28577,1.28522,1.28577,11800000.0
2008-07-31 16:34:00,1.28575,1.28581,1.28527,1.28542,23000000.0
2008-07-31 16:35:00,1.28554,1.28572,1.2852,1.28525,28000000.0
2008-07-31 16:36:00,1.28546,1.28546,1.2851,1.28542,16600000.0
2008-07-31 16:37:00,1.28502,1.28554,1.28488,1.28505,16400000.0
2008-07-31 16:38:00,1.28491,1.28493,1.28446,1.28447,15400000.0
2008-07-31 16:39:00,1.28444,1.28457,1.28428,1.28428,12200000.0
2008-07-31 16:40:00,1.28404,1.28418,1.28366,1.28366,10000000.0
2008-07-31 16:41:00,1.28397,1.28397,1.2836,1.28385,21000000.0
2008-07-31 16:42:00,1.28413,1.28464,1.28375,1.28402,21400000.0
2008-07-31 16:43:00,1.28444,1.28444,1.28393,1.28416,26800000.0
2008-07-31 16:44:00,1.28393,1.28393,1.28355,1.28386,18800000.0
2008-07-31 16:45:00,1.28347,1.28381,1.28343,1.28354,18400000.0
2008-07-31 16:46:00,1.28372,1.2838,1.28324,1.2834,6800000.0
2008-07-31 16:47:00,1.28307,1.28356,1.28307,1.2834,22400000.0
2008-07-31 16:48:00,1.2836,1.28446,1.2836,1.28389,8400000.0
2008-07-31 16:49:00,1.28416,1.28442,1.28395,1.28418,7800000.0
2008-07-31 16:50:00,1.28449,1.28479,1.28434,1.28452,26200000.0
2008-07-31 16:51:00,1.28461,1.2854,1.28461,1.285,16400000.0
2008-07-31 16:52:00,1.28464,1.28536,1.28427,1.28481,8800000.0
2008-07-31 16:53:00,1.28461,1.28461,1.28428,1.28428,14000000.0
2008-07-31 16:54:00,1.28394,1.28404,1.28364,1.28364,18400000.0
2008-07-31 16:55:00,1.28379,1.28416,1.2837,1.284,24200000.0
2008-07-31 16:56:00,1.28358,1.284,1.28343,1.28383,10400000.0
2008-07-31 16:57:00,1.28401,1.28452,1.28387,1.28419,33400000.0
2008-07-31 16:58:00,1.28418,1.28418,1.28381,1.28387,17400000.0
2008-07-31 16:59:00,1.2839,1.2839,1.28297,1.28355,17000000.0
2008-07-31 17:00:00,1.28337,1.28437,1.28337,1.28437,10000000.0
2008-07-31 17:01:00,1.28385,1.28463,1.28359,1.28463,14800000.0
2008-07-31 17:02:00,1.28441,1.2851,1.28431,1.28431,11600000.0
2008-07-31 17:03:00,1.28447,1.28477,1.28443,1.28466,19200000.0
2008-07-31 17:04:00,1.28494,1.28526,1.28472,1.28493,17200000.0
2008-07-31 17:05:00,1.28427,1.28479,1.28427,1.28467,16400000.0
2008-07-31 17:06:00,1.28471,1.2848,1.284,1.28425,23600000.0
2008-07-31 17:07:00,1.28445,1.28462,1.28404,1.28449,18200000.0
2008-07-31 17:08:00,1.28445,1.28475,1.28412,1.28429,13400000.0
2008-07-31 17:09:00,1.28401,1.28481,1.28401,1.28463,16200000.0
2008-07-31 17:10:00,1.28478,1.28499,1.28445,1.28467,23600000.0
2008-07-31 17:11:00,1.28483,1.28483,1.28418,1.28418,19600000.0
2008-07-31 17:12:00,1.28442,1.28497,1.28417,1.28422,14200000.0
2008-07-31 17:13:00,1.28403,1.28459,1.2838,1.28391,18000000.0
2008-07-31 17:14:00,1.28389,1.28443,1.28367,1.28389,11600000.0
2008-07-31 17:15:00,1.28403,1.2846,1.28395,1.2846,11800000.0
2008-07-31 17:16:00,1.28458,1.28519,1.28446,1.28488,36200000.0
2008-07-31 17:17:00,1.2844,1.28488,1.28414,1.28437,25000000.0
2008-07-31 17:18:00,1.28402,1.28458,1.28402,1.28433,12600000.0
2008-07-31 17:19:00,1.28407,1.28468,1.28407,1.28438,11400000.0
2008-07-31 17:20:00,1.28429,1.28465,1.28416,1.2846,16000000.0
2008-07-31 17:21:00,1.2849,1.2849,1.28399,1.28454,21000000.0
2008-07-31 17:22:00,1.28441,1.2846,1.28414,1.28442,21600000.0
2008-07-31 17:23:00,1.28399,1.28461,1.28395,1.28399,19800000.0
2008-07-31 17:24:00,1.28372,1.28404,1.28339,1.28366,16100000.0
2008-07-31 17:25:00,1.28342,1.28359,1.28328,1.28348,10000000.0
2008-07-31 17:26:00,1.28315,1.28326,1.28304,1.28304,15400000.0
2008-07-31 17:27:00,1.28281,1.28318,1.28243,1.28318,17000000.0
2008-07-31 17:28:00,1.28301,1.28312,1.28291,1.28291,9400000.0
2008-07-31 17:29:00,1.28289,1.28289,1.28231,1.28231,6600000.0
2008-07-31 17:30:00,1.28158,1.28159,1.28158,1.28159,10400000.0
2008-07-31 17:31:00,1.28147,1.28173,1.28135,1.28173,6400000.0
2008-07-31 17:32:00,1.2808,1.2808,1.28039,1.28063,11400000.0
2008-07-31 17:33:00,1.28123,1.28151,1.28111,1.28124,26400000.0
2008-07-31 17:34:00,1.28091,1.28123,1.28065,1.28093,15600000.0
2008-07-31 17:35:00,1.28059,1.28096,1.28059,1.28096,11000000.0
2008-07-31 17:36:00,1.28049,1.28089,1.28032,1.28032,17600000.0
2008-07-31 17:37:00,1.28071,1.28106,1.28061,1.28098,26400000.0
2008-07-31 17:38:00,1.28039,1.28116,1.28039,1.28043,11400000.0
2008-07-31 17:39:00,1.28039,1.28095,1.28039,1.28095,25200000.0
2008-07-31 17:40:00,1.28078,1.2816,1.28078,1.28132,20600000.0
2008-07-31 17:41:00,1.28104,1.28117,1.28055,1.28055,14000000.0
2008-07-31 17:42:00,1.28066,1.28131,1.28066,1.28131,5800000.0
2008-07-31 17:43:00,1.2816,1.2816,1.28112,1.28112,6800000.0
2008-07-31 17:44:00,1.2817,1.2817,1.28087,1.28125,11000000.0
2008-07-31 17:45:00,1.28097,1.28167,1.28097,1.28167,33600000.0
2008-07-31 17:46:00,1.28192,1.2822,1.28178,1.28216,15000000.0
2008-07-31 17:47:00,1.28201,1.28251,1.28184,1.28251,8800000.0
2008-07-31 17:48:00,1.28218,1.28269,1.2821,1.28269,25800000.0
2008-07-31 17:49:00,1.28227,1.28267,1.28184,1.28249,21600000.0
2008-07-31 17:50:00,1.28189,1.28213,1.28183,1.28202,19800000.0
2008-07-31 17:51:00,1.28187,1.28253,1.28187,1.2819,27600000.0
2008-07-31 17:52:00,1.28207,1.28256,1.28194,1.28194,14600000.0
2008-07-31 17:53:00,1.28222,1.28251,1.28211,1.28228,23200000.0
2008-07-31 17:54:00,1.2818,1.28181,1.28157,1.28157,24800000.0
2008-07-31 17:55:00,1.2818,1.28184,1.2814,1.28184,14800000.0
2008-07-31 17:56:00,1.2821,1.28231,1.2821,1.28231,4200000.0
2008-07-31 17:57:00,1.28247,1.28247,1.28148,1.28241,10800000.0
2008-07-31 17:59:00,1.28199,1.2822,1.28157,1.28157,9600000.0
2008-07-31 18:00:00,1.2819,1.28198,1.28164,1.28174,17400000.0
2008-07-31 18:01:00,1.28153,1.28188,1.28133,1.28164,19400000.0
2008-07-31 18:02:00,1.28118,1.28148,1.28046,1.28046,11000000.0
2008-07-31 18:03:00,1.28084,1.28163,1.28084,1.28108,14000000.0
2008-07-31 18:04:00,1.28133,1.28166,1.28093,1.28139,20000000.0
2008-07-31 18:05:00,1.28142,1.2817,1.28142,1.2815,9600000.0
2008-07-31 18:06:00,1.28182,1.28182,1.28132,1.28149,16000000.0
2008-07-31 18:07:00,1.2813,1.2821,1.2813,1.28203,16400000.0
2008-07-31 18:08:00,1.28201,1.28216,1.28201,1.28216,3200000.0
2008-07-31 18:09:00,1.28203,1.28255,1.282,1.282,16200000.0
2008-07-31 18:10:00,1.28241,1.28277,1.28214,1.28277,18000000.0
2008-07-31 18:11:00,1.28226,1.28291,1.28212,1.28231,19400000.0
2008-07-31 18:12:00,1.28256,1.28277,1.28256,1.28275,18000000.0
2008-07-31 18:13:00,1.28254,1.28298,1.28224,1.28224,10400000.0
2008-07-31 18:14:00,1.28191,1.28256,1.28191,1.28247,23400000.0
2008-07-31 18:15:00,1.28241,1.28241,1.2818,1.28194,24400000.0
2008-07-31 18:16:00,1.2817,1.28204,1.28152,1.2818,15800000.0
2008-07-31 18:17:00,1.28238,1.28242,1.28205,1.28223,17000000.0
2008-07-31 18:18:00,1.28224,1.28247,1.28181,1.28247,20600000.0
2008-07-31 18:19:00,1.28233,1.28301,1.28233,1.28253,15600000.0
2008-07-31 18:20:00,1.28271,1.2828,1.28221,1.28269,19000000.0
2008-07-31 18:21:00,1.28213,1.28213,1.28153,1.28153,14600000.0
2008-07-31 18:22:00,1.28179,1.28206,1.28162,1.28174,8800000.0
2008-07-31 18:23:00,1.28239,1.28259,1.28181,1.28259,8600000.0
2008-07-31 18:24:00,1.2824,1.28266,1.2824,1.28245,7400000.0
2008-07-31 18:26:00,1.28233,1.28287,1.28233,1.28257,19800000.0
2008-07-31 18:27:00,1.28275,1.28314,1.28262,1.28309,18400000.0
2008-07-31 18:28:00,1.2822,1.28252,1.28177,1.28204,15800000.0
2008-07-31 18:29:00,1.28238,1.28238,1.28151,1.28195,18000000.0
2008-07-31 18:30:00,1.28207,1.2823,1.28154,1.2823,7000000.0
2008-07-31 18:31:00,1.28201,1.28221,1.28162,1.28164,22600000.0
2008-07-31 18:32:00,1.28151,1.28171,1.28134,1.28153,17600000.0
2008-07-31 18:33:00,1.2814,1.28188,1.2814,1.2816,10400000.0
2008-07-31 18:34:00,1.28176,1.28207,1.28158,1.28167,16200000.0
2008-07-31 18:35:00,1.28206,1.28206,1.2813,1.28177,17600000.0
2008-07-31 18:36:00,1.28156,1.28166,1.28156,1.28156,18000000.0
2008-07-31 18:39:00,1.28131,1.28172,1.28099,1.28099,24400000.0
2008-07-31 18:40:00,1.28149,1.28157,1.28123,1.28128,11000000.0
2008-07-31 18:41:00,1.2812,1.28157,1.2812,1.28134,9400000.0
2008-07-31 18:42:00,1.28102,1.28163,1.28102,1.28102,10200000.0
2008-07-31 18:43:00,1.28097,1.28129,1.28055,1.28126,26600000.0
2008-07-31 18:45:00,1.28107,1.28116,1.28061,1.28116,12400000.0
2008-07-31 18:47:00,1.28111,1.28133,1.28098,1.28133,8400000.0
2008-07-31 18:48:00,1.28106,1.28127,1.28093,1.28096,29800000.0
2008-07-31 18:50:00,1.28131,1.28131,1.28116,1.28128,17000000.0
2008-07-31 18:51:00,1.28156,1.28156,1.28074,1.28115,33200000.0
2008-07-31 18:54:00,1.28094,1.28129,1.28039,1.28079,24600000.0
2008-07-31 18:56:00,1.28088,1.28147,1.28088,1.28144,12200000.0
2008-07-31 18:58:00,1.28195,1.28232,1.28192,1.28203,14000000.0
2008-07-31 18:59:00,1.28213,1.28235,1.28145,1.2819,12400000.0
2008-07-31 19:00:00,1.28213,1.28213,1.28173,1.28189,11000000.0
2008-07-31 19:01:00,1.28202,1.2822,1.28176,1.28183,13200000.0
2008-07-31 19:02:00,1.2817,1.28211,1.28156,1.28156,12800000.0
2008-07-31 19:04:00,1.28146,1.28206,1.28138,1.28169,25600000.0
2008-07-31 19:05:00,1.28179,1.28211,1.2817,1.28211,17400000.0
2008-07-31 19:06:00,1.28238,1.2826,1.28192,1.28209,15800000.0
2008-07-31 19:07:00,1.28211,1.28226,1.28192,1.28218,14800000.0
2008-07-31 19:08:00,1.28213,1.28213,1.28146,1.28182,18600000.0
2008-07-31 19:10:00,1.28186,1.28186,1.28131,1.28138,19800000.0
2008-07-31 19:11:00,1.2811,1.28143,1.2811,1.28127,10600000.0
2008-07-31 19:12:00,1.28133,1.28162,1.28102,1.28114,27400000.0
2008-07-31 19:13:00,1.2808,1.28101,1.2808,1.28081,17600000.0
2008-07-31 19:14:00,1.28097,1.28126,1.28093,1.28105,11200000.0
2008-07-31 19:15:00,1.28124,1.28124,1.28053,1.28053,16600000.0
2008-07-31 19:16:00,1.28084,1.28105,1.28061,1.28067,10400000.0
2008-07-31 19:17:00,1.28038,1.28057,1.28038,1.28038,4600000.0
2008-07-31 19:18:00,1.28053,1.28084,1.28053,1.28081,6200000.0
2008-07-31 19:19:00,1.28078,1.28096,1.28059,1.28074,8400000.0
2008-07-31 19:20:00,1.28043,1.28076,1.28022,1.28022,20000000.0
2008-07-31 19:21:00,1.28032,1.28032,1.27994,1.27995,11000000.0
2008-07-31 19:22:00,1.28043,1.28068,1.28007,1.28017,12400000.0
2008-07-31 19:23:00,1.28007,1.28022,1.27995,1.28003,11200000.0
2008-07-31 19:24:00,1.27995,1.28035,1.2796,1.28019,20800000.0
2008-07-31 19:25:00,1.27994,1.28024,1.27986,1.28,20600000.0
2008-07-31 19:26:00,1.28014,1.28035,1.2801,1.28017,16800000.0
2008-07-31 19:28:00,1.28024,1.28066,1.28021,1.28021,31600000.0
2008-07-31 19:30:00,1.2806,1.28063,1.28035,1.28063,15000000.0
2008-07-31 19:31:00,1.28072,1.28074,1.28048,1.28069,9000000.0
2008-07-31 19:32:00,1.28069,1.28119,1.28044,1.2806,20400000.0
2008-07-31 19:33:00,1.28074,1.28086,1.28074,1.28082,13000000.0
2008-07-31 19:34:00,1.28088,1.28094,1.28051,1.28088,17400000.0
2008-07-31 19:35:00,1.28077,1.28088,1.28028,1.28028,18600000.0
2008-07-31 19:36:00,1.28039,1.28117,1.28031,1.28066,10400000.0
2008-07-31 19:38:00,1.28081,1.28081,1.2799,1.28017,21000000.0
2008-07-31 19:39:00,1.28018,1.28057,1.2801,1.28046,14400000.0
2008-07-31 19:40:00,1.2801,1.28046,1.2801,1.28012,13800000.0
2008-07-31 19:41:00,1.28034,1.28034,1.27952,1.27982,20600000.0
2008-07-31 19:42:00,1.27991,1.28012,1.27962,1.27977,10600000.0
2008-07-31 19:43:00,1.27979,1.28002,1.27979,1.27989,10400000.0
2008-07-31 19:44:00,1.28002,1.28013,1.27973,1.2799,10800000.0
2008-07-31 19:45:00,1.28001,1.28031,1.27984,1.28031,12600000.0
2008-07-31 19:46:00,1.28014,1.28035,1.28008,1.28008,15000000.0
2008-07-31 19:47:00,1.28027,1.2806,1.28004,1.28047,22400000.0
2008-07-31 19:48:00,1.28015,1.2805,1.27999,1.27999,9400000.0
2008-07-31 19:51:00,1.28013,1.28047,1.27983,1.28041,21400000.0
2008-07-31 19:53:00,1.28011,1.28075,1.27997,1.28013,22400000.0
2008-07-31 19:55:00,1.28016,1.28024,1.27971,1.28018,39600000.0
2008-07-31 19:59:00,1.28012,1.28013,1.27965,1.27991,8400000.0
2008-07-31 20:00:00,1.27993,1.28003,1.27984,1.27984,8400000.0
2008-07-31 20:01:00,1.27984,1.28003,1.27923,1.27956,16800000.0
2008-07-31 20:02:00,1.27918,1.27967,1.27916,1.27957,13800000.0
2008-07-31 20:04:00,1.27928,1.27988,1.27928,1.2796,15800000.0
2008-07-31 20:06:00,1.27995,1.28005,1.27953,1.27953,21800000.0
2008-07-31 20:08:00,1.27968,1.28013,1.27959,1.27959,8200000.0
2008-07-31 20:09:00,1.27973,1.28005,1.27941,1.28005,18400000.0
2008-07-31 20:10:00,1.27986,1.28021,1.27982,1.27983,34400000.0
2008-07-31 20:12:00,1.27995,1.28058,1.27995,1.28031,16000000.0
2008-07-31 20:13:00,1.27986,1.28003,1.27971,1.28003,5200000.0
2008-07-31 20:14:00,1.27975,1.28017,1.2797,1.28017,4200000.0
2008-07-31 20:15:00,1.27967,1.28034,1.27933,1.27961,19600000.0
2008-07-31 20:16:00,1.27981,1.28014,1.27967,1.27972,8800000.0
2008-07-31 20:17:00,1.27985,1.28015,1.27964,1.27976,13000000.0
2008-07-31 20:19:00,1.27983,1.27997,1.27948,1.27997,17800000.0
2008-07-31 20:20:00,1.27987,1.28028,1.27985,1.28021,11800000.0
2008-07-31 20:21:00,1.27988,1.28027,1.2798,1.28001,9200000.0
2008-07-31 20:22:00,1.27991,1.27994,1.27958,1.27982,23400000.0
2008-07-31 20:23:00,1.27999,1.28034,1.27999,1.28034,7200000.0
2008-07-31 20:24:00,1.28018,1.28055,1.28018,1.28044,17200000.0
2008-07-31 20:25:00,1.28013,1.28063,1.28013,1.28057,10600000.0
2008-07-31 20:26:00,1.28088,1.28132,1.28083,1.28095,25200000.0
2008-07-31 20:27:00,1.28105,1.28105,1.28072,1.28096,10200000.0
2008-07-31 20:28:00,1.28096,1.28099,1.28052,1.28052,13800000.0
2008-07-31 20:29:00,1.28064,1.28067,1.2797,1.2797,12200000.0
2008-07-31 20:30:00,1.28034,1.28054,1.28034,1.28035,10600000.0
2008-07-31 20:31:00,1.28039,1.28049,1.2801,1.2801,12200000.0
2008-07-31 20:32:00,1.2804,1.28082,1.27999,1.27999,15200000.0
2008-07-31 20:33:00,1.28079,1.28079,1.28038,1.28055,10200000.0
2008-07-31 20:35:00,1.28054,1.28103,1.28054,1.28075,10800000.0
2008-07-31 20:36:00,1.28075,1.28082,1.28069,1.2808,15800000.0
2008-07-31 20:37:00,1.28087,1.28107,1.28078,1.28107,10600000.0
2008-07-31 20:39:00,1.2809,1.2811,1.2808,1.28094,13600000.0
2008-07-31 20:40:00,1.28102,1.28108,1.28084,1.28108,16000000.0
2008-07-31 20:41:00,1.28139,1.28147,1.2809,1.28147,14800000.0
2008-07-31 20:42:00,1.28156,1.28187,1.28156,1.28187,3200000.0
2008-07-31 20:43:00,1.28179,1.28179,1.2814,1.28155,8400000.0
2008-07-31 20:44:00,1.2819,1.2819,1.28118,1.28126,15000000.0
2008-07-31 20:45:00,1.28135,1.28157,1.28135,1.28157,6000000.0
2008-07-31 20:46:00,1.28151,1.28161,1.28146,1.28146,13800000.0
2008-07-31 20:47:00,1.28124,1.28196,1.2812,1.28196,17600000.0
2008-07-31 20:48:00,1.2819,1.28191,1.28137,1.28191,20800000.0
2008-07-31 20:49:00,1.28198,1.28198,1.28144,1.28165,14400000.0
2008-07-31 20:50:00,1.28206,1.28239,1.28173,1.28173,21000000.0
2008-07-31 20:51:00,1.28206,1.28224,1.28184,1.28185,11000000.0
2008-07-31 20:52:00,1.28236,1.28271,1.28234,1.28243,8200000.0
2008-07-31 20:53:00,1.28214,1.28257,1.28214,1.28236,24200000.0
2008-07-31 20:54:00,1.28253,1.28261,1.28224,1.2825,12200000.0
2008-07-31 20:55:00,1.28231,1.28231,1.28208,1.28208,4800000.0
2008-07-31 20:56:00,1.28228,1.28257,1.28206,1.28206,20000000.0
2008-07-31 20:57:00,1.28241,1.28256,1.28192,1.28202,11200000.0
2008-07-31 20:58:00,1.28246,1.28261,1.28203,1.28219,19000000.0
2008-07-31 20:59:00,1.28222,1.2826,1.2819,1.2819,13200000.0
2008-07-31 21:00:00,1.2822,1.2822,1.2819,1.2819,9400000.0
2008-07-31 21:03:00,1.28198,1.28198,1.28176,1.28176,3600000.0
2008-07-31 21:04:00,1.2814,1.2814,1.2813,1.2813,2600000.0
2008-07-31 21:05:00,1.28107,1.28115,1.28089,1.28115,14000000.0
2008-07-31 21:06:00,1.28134,1.28148,1.28095,1.28097,15600000.0
2008-07-31 21:07:00,1.28061,1.28115,1.28061,1.281,17600000.0
2008-07-31 21:08:00,1.28107,1.28143,1.281,1.28122,22600000.0
2008-07-31 21:09:00,1.28146,1.28146,1.28103,1.28103,11200000.0
2008-07-31 21:11:00,1.28123,1.28141,1.28113,1.28129,24800000.0
2008-07-31 21:12:00,1.2811,1.28128,1.28103,1.28103,11600000.0
2008-07-31 21:13:00,1.28146,1.28161,1.28095,1.28095,13200000.0
2008-07-31 21:14:00,1.28127,1.28176,1.28119,1.28122,22000000.0
2008-07-31 21:15:00,1.2814,1.28172,1.28117,1.28172,12200000.0
2008-07-31 21:17:00,1.28157,1.28174,1.28157,1.28162,6800000.0
2008-07-31 21:18:00,1.2813,1.28132,1.2813,1.28132,2000000.0
2008-07-31 21:19:00,1.2812,1.28152,1.28108,1.28131,13800000.0
2008-07-31 21:20:00,1.28148,1.28161,1.28139,1.28144,12200000.0
2008-07-31 21:21:00,1.28144,1.28176,1.28137,1.28137,8200000.0
2008-07-31 21:23:00,1.28122,1.28172,1.28107,1.28152,18000000.0
2008-07-31 21:24:00,1.281,1.28169,1.281,1.28127,11800000.0
2008-07-31 21:25:00,1.281,1.28143,1.28058,1.281,14400000.0
2008-07-31 21:26:00,1.28086,1.28108,1.28086,1.28108,9000000.0
2008-07-31 21:27:00,1.28093,1.28138,1.28067,1.28083,13000000.0
2008-07-31 21:28:00,1.2808,1.28119,1.2808,1.28119,24800000.0
2008-07-31 21:29:00,1.28128,1.28128,1.28101,1.28101,12800000.0
2008-07-31 21:30:00,1.28106,1.28149,1.28106,1.28149,2600000.0
2008-07-31 21:31:00,1.28111,1.28144,1.28111,1.28128,13800000.0
2008-07-31 21:32:00,1.28106,1.2818,1.28106,1.28131,9200000.0
2008-07-31 21:33:00,1.28103,1.2815,1.28084,1.28119,12000000.0
2008-07-31 21:34:00,1.28123,1.28135,1.28104,1.28105,17800000.0
2008-07-31 21:37:00,1.28109,1.28147,1.28104,1.28147,15200000.0
2008-07-31 21:38:00,1.28116,1.2816,1.28078,1.28078,11400000.0
2008-07-31 21:39:00,1.28091,1.28123,1.28069,1.2811,9600000.0
2008-07-31 21:40:00,1.28131,1.28148,1.28115,1.28129,13200000.0
2008-07-31 21:41:00,1.28146,1.28189,1.28109,1.28152,16200000.0
2008-07-31 21:42:00,1.28216,1.28216,1.28134,1.28176,15200000.0
2008-07-31 21:43:00,1.28168,1.28183,1.28139,1.28164,22800000.0
2008-07-31 21:44:00,1.28156,1.28173,1.28134,1.2816,22400000.0
2008-07-31 21:46:00,1.28145,1.28214,1.28144,1.28144,11000000.0
2008-07-31 21:47:00,1.2816,1.28186,1.2816,1.28186,4800000.0
2008-07-31 21:48:00,1.28161,1.28172,1.28152,1.28158,8400000.0
2008-07-31 21:49:00,1.28152,1.28181,1.28152,1.28157,6800000.0
2008-07-31 21:50:00,1.28184,1.2821,1.28166,1.28176,22600000.0
2008-07-31 21:52:00,1.28154,1.28182,1.28147,1.28152,16400000.0
2008-07-31 21:53:00,1.28144,1.28165,1.28101,1.28101,22800000.0
2008-07-31 21:54:00,1.28153,1.28162,1.28104,1.28117,12400000.0
2008-07-31 21:55:00,1.28117,1.28124,1.28094,1.28094,17200000.0
2008-07-31 21:56:00,1.2808,1.28122,1.28066,1.28117,14600000.0
2008-07-31 21:57:00,1.28117,1.28117,1.28105,1.28105,3200000.0
2008-07-31 21:58:00,1.28128,1.28172,1.28099,1.2817,22000000.0
2008-07-31 21:59:00,1.28191,1.28231,1.28191,1.28214,21400000.0
2008-07-31 22:00:00,1.282,1.28202,1.28165,1.28181,18200000.0
2008-07-31 22:01:00,1.28224,1.28224,1.28191,1.28204,21400000.0
2008-07-31 22:02:00,1.2821,1.28218,1.28181,1.28189,12600000.0
2008-07-31 22:03:00,1.28179,1.28256,1.28179,1.28248,9400000.0
2008-07-31 22:04:00,1.28251,1.28272,1.28231,1.28231,11000000.0
2008-07-31 22:05:00,1.28229,1.28238,1.28223,1.28238,11600000.0
2008-07-31 22:06:00,1.28256,1.28263,1.2824,1.28263,19800000.0
2008-07-31 22:07:00,1.2825,1.28301,1.28238,1.28258,15400000.0
2008-07-31 22:08:00,1.28265,1.2828,1.28229,1.28229,16200000.0
2008-07-31 22:09:00,1.28222,1.28274,1.28222,1.28264,10200000.0
2008-07-31 22:10:00,1.28299,1.2831,1.28273,1.2831,9400000.0
2008-07-31 22:11:00,1.28288,1.28316,1.28238,1.2825,21400000.0
2008-07-31 22:12:00,1.28246,1.28265,1.28246,1.28265,2600000.0
2008-07-31 22:13:00,1.28242,1.2827,1.2822,1.28251,8000000.0
2008-07-31 22:15:00,1.28268,1.28268,1.28249,1.28249,5200000.0
2008-07-31 22:16:00,1.28241,1.28282,1.28232,1.28282,7400000.0
2008-07-31 22:17:00,1.28307,1.28307,1.28261,1.28261,2000000.0
2008-07-31 22:18:00,1.28295,1.28295,1.28258,1.28264,9000000.0
2008-07-31 22:20:00,1.2826,1.28313,1.2826,1.28284,8400000.0
2008-07-31 22:21:00,1.28314,1.28314,1.28262,1.28262,7400000.0
2008-07-31 22:22:00,1.28245,1.28271,1.28245,1.28265,12100000.0
2008-07-31 22:23:00,1.28258,1.28265,1.28251,1.28265,16400000.0
2008-07-31 22:24:00,1.28263,1.28307,1.28263,1.28287,8800000.0
2008-07-31 22:25:00,1.28301,1.28319,1.28269,1.28292,8200000.0
2008-07-31 22:26:00,1.28299,1.28355,1.28273,1.28273,18800000.0
2008-07-31 22:27:00,1.28303,1.28333,1.28283,1.28314,19000000.0
2008-07-31 22:28:00,1.28317,1.28385,1.28301,1.28385,18200000.0
2008-07-31 22:30:00,1.2834,1.28366,1.28309,1.28366,13400000.0
2008-07-31 22:31:00,1.28352,1.2838,1.28323,1.28323,9200000.0
2008-07-31 22:32:00,1.28311,1.28311,1.28298,1.28298,4600000.0
2008-07-31 22:34:00,1.2829,1.28324,1.2829,1.28313,20000000.0
2008-07-31 22:35:00,1.28345,1.28345,1.28292,1.28322,6200000.0
2008-07-31 22:36:00,1.28308,1.28333,1.28308,1.28333,6400000.0
2008-07-31 22:37:00,1.28326,1.28346,1.28317,1.28317,11600000.0
2008-07-31 22:38:00,1.28293,1.28341,1.28293,1.28341,6800000.0
2008-07-31 22:40:00,1.28344,1.28344,1.28308,1.28315,17400000.0
2008-07-31 22:43:00,1.28298,1.28321,1.28281,1.28281,17400000.0
2008-07-31 22:44:00,1.28314,1.28314,1.28266,1.28271,3000000.0
2008-07-31 22:45:00,1.2827,1.28299,1.28241,1.28241,7400000.0
2008-07-31 22:46:00,1.28223,1.28223,1.28163,1.28173,16000000.0
2008-07-31 22:48:00,1.28175,1.28217,1.2815,1.28217,16000000.0
2008-07-31 22:49:00,1.28229,1.28229,1.28145,1.28166,12200000.0
2008-07-31 22:50:00,1.28144,1.28191,1.2813,1.28191,15600000.0
2008-07-31 22:51:00,1.28081,1.28136,1.28081,1.28136,14800000.0
2008-07-31 22:52:00,1.28131,1.28213,1.28131,1.28194,10400000.0
2008-07-31 22:53:00,1.28241,1.28246,1.28213,1.28213,10200000.0
2008-07-31 22:54:00,1.28228,1.28228,1.28176,1.28214,11000000.0
2008-07-31 22:55:00,1.28169,1.28171,1.28153,1.28161,14600000.0
2008-07-31 22:56:00,1.28197,1.28216,1.2816,1.28173,10400000.0
2008-07-31 22:57:00,1.28212,1.2822,1.28153,1.28169,18600000.0
2008-07-31 22:58:00,1.28172,1.28215,1.28172,1.28198,8200000.0
2008-07-31 22:59:00,1.28218,1.28249,1.28209,1.28232,9800000.0
2008-07-31 23:01:00,1.28165,1.28165,1.2805,1.28126,11600000.0
2008-07-31 23:02:00,1.28197,1.28215,1.28159,1.28159,9400000.0
2008-07-31 23:03:00,1.28159,1.28211,1.28159,1.28194,26200000.0
2008-07-31 23:04:00,1.28189,1.28285,1.28172,1.28284,20000000.0
2008-07-31 23:05:00,1.28269,1.28269,1.28217,1.28217,9800000.0
2008-07-31 23:06:00,1.28243,1.28323,1.28237,1.28248,10800000.0
2008-07-31 23:07:00,1.2826,1.28289,1.28212,1.28231,11600000.0
2008-07-31 23:08:00,1.28262,1.28267,1.28228,1.28267,6400000.0
2008-07-31 23:09:00,1.28293,1.28308,1.28292,1.28308,8600000.0
2008-07-31 23:10:00,1.28296,1.28305,1.28261,1.28271,11400000.0
2008-07-31 23:11:00,1.28274,1.28288,1.28231,1.28257,10800000.0
2008-07-31 23:12:00,1.2828,1.28293,1.2828,1.28292,4200000.0
2008-07-31 23:13:00,1.28292,1.28323,1.28269,1.28269,17200000.0
2008-07-31 23:14:00,1.28261,1.28291,1.28261,1.28291,2600000.0
2008-07-31 23:15:00,1.28353,1.28353,1.28273,1.28273,18000000.0
2008-07-31 23:16:00,1.28291,1.28344,1.28291,1.28293,21400000.0
2008-07-31 23:17:00,1.28296,1.28296,1.28262,1.28271,8000000.0
2008-07-31 23:18:00,1.28276,1.28293,1.2826,1.2826,22000000.0
2008-07-31 23:20:00,1.28289,1.28293,1.28289,1.28293,2000000.0
2008-07-31 23:21:00,1.28317,1.28317,1.28255,1.28274,10000000.0
2008-07-31 23:22:00,1.28276,1.283,1.28276,1.283,3200000.0
2008-07-31 23:24:00,1.28287,1.28343,1.28276,1.28279,23400000.0
2008-07-31 23:25:00,1.28288,1.28301,1.28269,1.28296,10000000.0
2008-07-31 23:26:00,1.28296,1.28296,1.28247,1.28279,8400000.0
2008-07-31 23:28:00,1.28292,1.28305,1.28262,1.28305,15000000.0
2008-07-31 23:31:00,1.28318,1.2832,1.28277,1.28318,21800000.0
2008-07-31 23:32:00,1.28323,1.28338,1.28265,1.28265,16800000.0
2008-07-31 23:33:00,1.28291,1.28373,1.28288,1.28373,9400000.0
2008-07-31 23:34:00,1.28335,1.28335,1.28305,1.28305,3200000.0
2008-07-31 23:35:00,1.28257,1.28301,1.28257,1.28276,13000000.0
2008-07-31 23:36:00,1.28254,1.28309,1.28227,1.28275,8800000.0
2008-07-31 23:37:00,1.28275,1.28296,1.28254,1.28254,7400000.0
2008-07-31 23:38:00,1.28278,1.28318,1.28244,1.28288,8000000.0
2008-07-31 23:39:00,1.28239,1.28283,1.28239,1.28283,2000000.0
2008-07-31 23:41:00,1.28256,1.28277,1.28256,1.28277,3200000.0
2008-07-31 23:43:00,1.28316,1.28316,1.28294,1.28294,10600000.0
2008-07-31 23:44:00,1.28312,1.28312,1.28303,1.28303,4000000.0
2008-07-31 23:45:00,1.28321,1.28321,1.28293,1.28293,12200000.0
2008-07-31 23:46:00,1.2832,1.28358,1.28308,1.28341,14600000.0
2008-07-31 23:47:00,1.28334,1.28357,1.28314,1.28317,10400000.0
2008-07-31 23:48:00,1.28315,1.28337,1.28308,1.28308,13800000.0
2008-07-31 23:49:00,1.28334,1.28334,1.28263,1.28263,11200000.0
2008-07-31 23:50:00,1.28319,1.2833,1.28299,1.2833,22600000.0
2008-07-31 23:51:00,1.28314,1.28332,1.28267,1.28316,26800000.0
2008-07-31 23:53:00,1.28267,1.28306,1.28267,1.28294,13200000.0
2008-07-31 23:54:00,1.28291,1.28326,1.28275,1.28275,9800000.0
2008-07-31 23:55:00,1.28281,1.28327,1.28272,1.28272,14900000.0
2008-07-31 23:56:00,1.28321,1.28327,1.28281,1.28316,15800000.0
2008-07-31 23:57:00,1.28316,1.28316,1.28224,1.28243,28600000.0
2008-07-31 23:58:00,1.28233,1.28281,1.28215,1.28275,15600000.0
2008-07-31 23:59:00,1.28286,1.28318,1.28269,1.28318,12600000.0
2008-08-01 00:00:00,1.2838,1.2838,1.2838,1.2838,12600000.0
2008-08-01 00:01:00,1.28351,1.28351,1.28272,1.28272,12600000.0
2008-08-01 00:02:00,1.28298,1.28322,1.28251,1.28251,22800000.0
2008-08-01 00:03:00,1.28301,1.28333,1.28263,1.28263,21400000.0
2008-08-01 00:04:00,1.2837,1.2837,1.2837,1.2837,13000000.0
2008-08-01 00:06:00,1.283,1.28302,1.28289,1.28302,13000000.0
2008-08-01 00:07:00,1.2838,1.2838,1.2836,1.2836,5800000.0
2008-08-01 00:08:00,1.2837,1.2837,1.2836,1.2836,5800000.0
2008-08-01 00:09:00,1.2837,1.2837,1.2837,1.2837,5800000.0
2008-08-01 00:10:00,1.2836,1.2836,1.2836,1.2836,5800000.0
2008-08-01 00:11:00,1.2835,1.2835,1.2835,1.2835,5800000.0
2008-08-01 00:12:00,1.2834,1.2835,1.2834,1.2835,5800000.0
2008-08-01 00:13:00,1.28253,1.28294,1.28253,1.28294,5800000.0
2008-08-01 00:15:00,1.28282,1.2833,1.28244,1.2833,18200000.0
2008-08-01 00:16:00,1.28253,1.28304,1.28253,1.28304,3200000.0
2008-08-01 00:17:00,1.2834,1.2834,1.2834,1.2834,7800000.0
2008-08-01 00:19:00,1.28308,1.28308,1.28273,1.28273,7800000.0
2008-08-01 00:20:00,1.28284,1.2837,1.28284,1.28309,12000000.0
2008-08-01 00:21:00,1.28306,1.28345,1.28267,1.28267,12600000.0
2008-08-01 00:22:00,1.28231,1.28265,1.28231,1.28246,12400000.0
2008-08-01 00:23:00,1.2833,1.2836,1.2832,1.2835,17800000.0
2008-08-01 00:24:00,1.2836,1.2836,1.2833,1.2834,17800000.0
2008-08-01 00:25:00,1.2833,1.2834,1.2833,1.2833,17800000.0
2008-08-01 00:26:00,1.28243,1.28276,1.28243,1.28269,17800000.0
2008-08-01 00:27:00,1.2836,1.2836,1.2835,1.2835,15200000.0
2008-08-01 00:28:00,1.28298,1.28318,1.28276,1.28318,15200000.0
2008-08-01 00:29:00,1.2834,1.2835,1.2832,1.2832,11800000.0
2008-08-01 00:30:00,1.28256,1.2831,1.28253,1.28253,11800000.0
2008-08-01 00:31:00,1.28254,1.28277,1.28235,1.28258,12000000.0
2008-08-01 00:32:00,1.28244,1.28262,1.28211,1.28211,10400000.0
2008-08-01 00:33:00,1.2831,1.2831,1.2831,1.2831,11200000.0
2008-08-01 00:34:00,1.28264,1.28336,1.28264,1.28336,11200000.0
2008-08-01 00:35:00,1.2829,1.28307,1.2829,1.28307,11200000.0
2008-08-01 00:36:00,1.28263,1.28278,1.28252,1.28277,41000000.0
2008-08-01 00:37:00,1.28307,1.28307,1.28303,1.28303,3400000.0
2008-08-01 00:38:00,1.28308,1.28362,1.28302,1.28362,24200000.0
2008-08-01 00:39:00,1.28299,1.28309,1.28299,1.28309,7800000.0
2008-08-01 00:40:00,1.2831,1.28339,1.28306,1.28321,16800000.0
2008-08-01 00:41:00,1.2837,1.2838,1.2836,1.2838,12800000.0
2008-08-01 00:42:00,1.2837,1.2838,1.2836,1.2838,12800000.0
2008-08-01 00:43:00,1.2837,1.2837,1.2837,1.2837,12800000.0
2008-08-01 00:44:00,1.28321,1.28348,1.28305,1.28305,12800000.0
2008-08-01 00:45:00,1.2835,1.2835,1.2835,1.2835,30600000.0
2008-08-01 00:46:00,1.28323,1.28323,1.2822,1.28223,30600000.0
2008-08-01 00:47:00,1.2833,1.2834,1.2833,1.2833,11200000.0
2008-08-01 00:48:00,1.2834,1.2834,1.2832,1.2832,11200000.0
2008-08-01 00:49:00,1.28286,1.28318,1.28286,1.28303,11200000.0
2008-08-01 00:50:00,1.2832,1.2832,1.28316,1.28316,2600000.0
2008-08-01 00:51:00,1.28292,1.28352,1.28292,1.28312,14400000.0
2008-08-01 00:52:00,1.28338,1.28338,1.28288,1.28311,17400000.0
2008-08-01 00:53:00,1.28325,1.28343,1.28308,1.28308,8200000.0
2008-08-01 00:54:00,1.28346,1.28414,1.28346,1.28383,12600000.0
2008-08-01 00:55:00,1.28355,1.28418,1.28355,1.28418,13800000.0
2008-08-01 00:56:00,1.28379,1.28507,1.28379,1.28448,17400000.0
2008-08-01 00:57:00,1.28493,1.28497,1.28462,1.28482,10600000.0
2008-08-01 00:58:00,1.285,1.28512,1.28469,1.2847,20200000.0
2008-08-01 00:59:00,1.28441,1.28504,1.28441,1.28469,27200000.0
2008-08-01 01:00:00,1.28452,1.28524,1.28452,1.28478,16400000.0
2008-08-01 01:01:00,1.28501,1.28501,1.28447,1.28487,15200000.0
2008-08-01 01:02:00,1.28554,1.28554,1.28496,1.28496,16400000.0
2008-08-01 01:03:00,1.2851,1.28511,1.28471,1.2848,14000000.0
2008-08-01 01:04:00,1.28474,1.28478,1.28464,1.28478,6800000.0
2008-08-01 01:05:00,1.28484,1.28485,1.28437,1.28437,8800000.0
2008-08-01 01:06:00,1.28469,1.28494,1.28436,1.28436,9200000.0
2008-08-01 01:07:00,1.28433,1.28455,1.28426,1.28451,10600000.0
2008-08-01 01:08:00,1.28443,1.28443,1.28395,1.28401,14200000.0
2008-08-01 01:09:00,1.28443,1.28449,1.28413,1.28421,9000000.0
2008-08-01 01:10:00,1.28414,1.28452,1.28414,1.28448,38000000.0
2008-08-01 01:11:00,1.2839,1.28448,1.28381,1.28448,20200000.0
2008-08-01 01:12:00,1.28443,1.28459,1.28424,1.28445,6200000.0
2008-08-01 01:13:00,1.2844,1.28463,1.28414,1.28414,14200000.0
2008-08-01 01:14:00,1.28444,1.28444,1.28403,1.28424,14800000.0
2008-08-01 01:15:00,1.2846,1.2848,1.2845,1.2845,16200000.0
2008-08-01 01:16:00,1.28447,1.28453,1.28396,1.28453,16200000.0
2008-08-01 01:17:00,1.28415,1.28439,1.2839,1.28416,15800000.0
2008-08-01 01:18:00,1.28417,1.28456,1.2838,1.28426,17800000.0
2008-08-01 01:19:00,1.28396,1.28441,1.28372,1.28441,17400000.0
2008-08-01 01:20:00,1.28407,1.28411,1.28386,1.28387,18800000.0
2008-08-01 01:21:00,1.28397,1.28427,1.28397,1.28427,3600000.0
2008-08-01 01:22:00,1.28426,1.2845,1.28426,1.28436,13400000.0
2008-08-01 01:23:00,1.28439,1.28493,1.28439,1.28445,20400000.0
2008-08-01 01:24:00,1.28447,1.28457,1.28434,1.28437,12200000.0
2008-08-01 01:25:00,1.28422,1.28484,1.28411,1.28443,12200000.0
2008-08-01 01:26:00,1.28474,1.28497,1.28465,1.28492,12400000.0
2008-08-01 01:27:00,1.28475,1.2849,1.28463,1.28481,17000000.0
2008-08-01 01:28:00,1.28465,1.28489,1.28436,1.2848,22000000.0
2008-08-01 01:29:00,1.2851,1.2853,1.2851,1.2851,17000000.0
2008-08-01 01:30:00,1.28474,1.28505,1.2847,1.28492,17000000.0
2008-08-01 01:31:00,1.28486,1.28492,1.28486,1.28492,3200000.0
2008-08-01 01:32:00,1.28487,1.28511,1.28487,1.28488,11800000.0
2008-08-01 01:33:00,1.28496,1.28538,1.28494,1.28502,32800000.0
2008-08-01 01:34:00,1.28501,1.28513,1.28477,1.28499,32000000.0
2008-08-01 01:35:00,1.285,1.2852,1.2848,1.285,2000000.0
2008-08-01 01:36:00,1.28481,1.28481,1.28475,1.28475,2000000.0
2008-08-01 01:37:00,1.28454,1.28502,1.28411,1.28411,17400000.0
2008-08-01 01:38:00,1.28423,1.28457,1.28423,1.28456,16200000.0
2008-08-01 01:39:00,1.2847,1.2849,1.2847,1.2848,17200000.0
2008-08-01 01:40:00,1.2845,1.28483,1.28416,1.28416,17200000.0
2008-08-01 01:41:00,1.2848,1.285,1.2848,1.2849,14200000.0
2008-08-01 01:42:00,1.28459,1.2849,1.28451,1.28467,14200000.0
2008-08-01 01:43:00,1.28457,1.28457,1.28407,1.28425,31400000.0
2008-08-01 01:44:00,1.28468,1.28468,1.28389,1.28392,32400000.0
2008-08-01 01:45:00,1.28404,1.28444,1.28387,1.2839,12600000.0
2008-08-01 01:46:00,1.28434,1.28482,1.28412,1.28462,31400000.0
2008-08-01 01:47:00,1.28462,1.2852,1.28436,1.28455,15200000.0
2008-08-01 01:48:00,1.28455,1.28479,1.28434,1.28434,28400000.0
2008-08-01 01:49:00,1.285,1.2851,1.2848,1.285,22600000.0
2008-08-01 01:50:00,1.28446,1.28466,1.28436,1.28441,22600000.0
2008-08-01 01:51:00,1.28454,1.2849,1.28414,1.28439,22200000.0
2008-08-01 01:52:00,1.28412,1.28439,1.28412,1.28412,9600000.0
2008-08-01 01:53:00,1.2843,1.28435,1.28379,1.28391,14400000.0
2008-08-01 01:54:00,1.28393,1.28433,1.28369,1.28433,23600000.0
2008-08-01 01:55:00,1.2845,1.2845,1.2843,1.2844,10000000.0
2008-08-01 01:56:00,1.2845,1.2845,1.2843,1.2843,10000000.0
2008-08-01 01:57:00,1.2842,1.2847,1.2842,1.2846,10000000.0
2008-08-01 01:58:00,1.28404,1.28421,1.28338,1.28338,10000000.0
2008-08-01 01:59:00,1.28379,1.28425,1.2837,1.28377,11000000.0
2008-08-01 02:00:00,1.28408,1.28416,1.28379,1.28411,17000000.0
2008-08-01 02:01:00,1.28401,1.28455,1.28401,1.28408,57600000.0
2008-08-01 02:02:00,1.28389,1.28433,1.28367,1.28369,22200000.0
2008-08-01 02:03:00,1.28382,1.28449,1.28375,1.28418,33200000.0
2008-08-01 02:04:00,1.28407,1.28407,1.2835,1.2835,16000000.0
2008-08-01 02:05:00,1.28343,1.28392,1.28327,1.28367,8800000.0
2008-08-01 02:06:00,1.28322,1.28328,1.28316,1.28328,8600000.0
2008-08-01 02:07:00,1.28359,1.28359,1.28319,1.28332,6600000.0
2008-08-01 02:08:00,1.28335,1.28361,1.28305,1.28361,23200000.0
2008-08-01 02:09:00,1.28377,1.28399,1.28333,1.28333,14600000.0
2008-08-01 02:10:00,1.28323,1.28329,1.28314,1.28329,15800000.0
2008-08-01 02:11:00,1.28326,1.28356,1.2832,1.28345,27800000.0
2008-08-01 02:12:00,1.28341,1.28341,1.28315,1.28331,24600000.0
2008-08-01 02:13:00,1.28269,1.28309,1.28182,1.28246,14200000.0
2008-08-01 02:14:00,1.28285,1.28319,1.28273,1.28282,16400000.0
2008-08-01 02:15:00,1.28272,1.28323,1.28272,1.28308,15000000.0
2008-08-01 02:16:00,1.28304,1.28329,1.28296,1.28304,6800000.0
2008-08-01 02:17:00,1.28282,1.28319,1.28255,1.28271,82200000.0
2008-08-01 02:18:00,1.28252,1.28254,1.28221,1.28254,8200000.0
2008-08-01 02:19:00,1.28253,1.28285,1.28253,1.28276,19800000.0
2008-08-01 02:20:00,1.28318,1.28324,1.28292,1.28324,17700000.0
2008-08-01 02:21:00,1.28366,1.28399,1.28357,1.28399,15600000.0
2008-08-01 02:22:00,1.28394,1.28444,1.28357,1.28368,16000000.0
2008-08-01 02:23:00,1.284,1.28416,1.28396,1.28407,17200000.0
2008-08-01 02:24:00,1.28468,1.28509,1.28463,1.28463,11000000.0
2008-08-01 02:25:00,1.28525,1.28527,1.28477,1.28477,9000000.0
2008-08-01 02:26:00,1.28509,1.28531,1.28508,1.28508,16000000.0
2008-08-01 02:27:00,1.28487,1.28539,1.28487,1.28535,16800000.0
2008-08-01 02:28:00,1.28554,1.28577,1.28536,1.28549,20600000.0
2008-08-01 02:29:00,1.28537,1.28538,1.28521,1.28538,9000000.0
2008-08-01 02:30:00,1.28555,1.28557,1.28512,1.28512,10200000.0
2008-08-01 02:31:00,1.28522,1.28582,1.28515,1.28535,48800000.0
2008-08-01 02:32:00,1.28547,1.28547,1.28496,1.28522,10000000.0
2008-08-01 02:33:00,1.2853,1.28568,1.28509,1.28509,14200000.0
2008-08-01 02:34:00,1.28484,1.28484,1.28474,1.28474,3200000.0
2008-08-01 02:35:00,1.28495,1.28514,1.28495,1.28514,2600000.0
2008-08-01 02:36:00,1.28501,1.28513,1.28501,1.28513,2600000.0
2008-08-01 02:37:00,1.28528,1.28547,1.28528,1.28537,26400000.0
2008-08-01 02:38:00,1.28511,1.28576,1.28495,1.28576,9800000.0
2008-08-01 02:39:00,1.28641,1.28662,1.2863,1.28662,17200000.0
2008-08-01 02:40:00,1.28628,1.28628,1.28574,1.28601,15800000.0
2008-08-01 02:41:00,1.28616,1.28635,1.28601,1.28619,10000000.0
2008-08-01 02:42:00,1.28562,1.28634,1.28561,1.28634,16400000.0
2008-08-01 02:43:00,1.28592,1.28616,1.28592,1.28597,3600000.0
2008-08-01 02:44:00,1.28577,1.28605,1.2857,1.28597,20200000.0
2008-08-01 02:45:00,1.28588,1.28654,1.28569,1.28606,110600000.0
2008-08-01 02:46:00,1.28574,1.28625,1.28574,1.2858,10000000.0
2008-08-01 02:47:00,1.28568,1.28579,1.28522,1.28544,58400000.0
2008-08-01 02:48:00,1.28546,1.2857,1.28546,1.28551,12400000.0
2008-08-01 02:49:00,1.28561,1.28579,1.2854,1.28579,15000000.0
2008-08-01 02:50:00,1.28561,1.28608,1.28561,1.28572,21600000.0
2008-08-01 02:51:00,1.28562,1.2862,1.28557,1.2862,8000000.0
2008-08-01 02:52:00,1.28579,1.28579,1.28527,1.28576,31600000.0
2008-08-01 02:53:00,1.28565,1.28581,1.2855,1.28581,29200000.0
2008-08-01 02:54:00,1.28588,1.28588,1.28506,1.28575,13000000.0
2008-08-01 02:55:00,1.28535,1.28552,1.28495,1.2854,20600000.0
2008-08-01 02:56:00,1.28563,1.28563,1.28484,1.28508,12800000.0
2008-08-01 02:57:00,1.28538,1.28568,1.28538,1.28568,2600000.0
2008-08-01 02:58:00,1.286,1.28613,1.28572,1.28574,24800000.0
2008-08-01 02:59:00,1.28562,1.28583,1.28529,1.28583,23600000.0
2008-08-01 03:00:00,1.28575,1.28612,1.28575,1.28601,13000000.0
2008-08-01 03:01:00,1.2862,1.2862,1.28543,1.28612,14400000.0
2008-08-01 03:02:00,1.28548,1.28577,1.28545,1.28545,84800000.0
2008-08-01 03:03:00,1.28538,1.28572,1.28528,1.2855,18800000.0
2008-08-01 03:04:00,1.28568,1.28591,1.28568,1.28591,7600000.0
2008-08-01 03:05:00,1.28564,1.28578,1.28535,1.28557,17000000.0
2008-08-01 03:06:00,1.28596,1.28596,1.28519,1.28542,11600000.0
2008-08-01 03:07:00,1.2859,1.286,1.2859,1.286,17000000.0
2008-08-01 03:08:00,1.2855,1.28614,1.285,1.28614,17000000.0
2008-08-01 03:09:00,1.28549,1.2861,1.28549,1.2861,16200000.0
2008-08-01 03:10:00,1.28619,1.28619,1.2858,1.28582,12200000.0
2008-08-01 03:11:00,1.28582,1.28595,1.2857,1.28582,22200000.0
2008-08-01 03:12:00,1.2862,1.2864,1.2862,1.2862,9800000.0
2008-08-01 03:13:00,1.28609,1.28618,1.28572,1.28589,9800000.0
2008-08-01 03:14:00,1.28599,1.28601,1.28531,1.28563,22000000.0
2008-08-01 03:15:00,1.28563,1.2858,1.28556,1.28565,15200000.0
2008-08-01 03:16:00,1.28571,1.28583,1.2855,1.2855,13800000.0
2008-08-01 03:17:00,1.28564,1.28613,1.28564,1.28566,10800000.0
2008-08-01 03:18:00,1.28571,1.28593,1.28559,1.28578,15800000.0
2008-08-01 03:19:00,1.2859,1.286,1.28575,1.28592,22400000.0
2008-08-01 03:20:00,1.28583,1.28637,1.28574,1.28574,19800000.0
2008-08-01 03:21:00,1.28633,1.28633,1.28537,1.28547,20200000.0
2008-08-01 03:22:00,1.286,1.286,1.286,1.286,21000000.0
2008-08-01 03:23:00,1.28517,1.28586,1.285,1.28501,21000000.0
2008-08-01 03:24:00,1.28519,1.2854,1.28519,1.2854,2600000.0
2008-08-01 03:25:00,1.2854,1.2854,1.28515,1.28534,10400000.0
2008-08-01 03:26:00,1.286,1.286,1.2857,1.2857,7800000.0
2008-08-01 03:27:00,1.28511,1.28537,1.28502,1.28502,7800000.0
2008-08-01 03:28:00,1.28462,1.28503,1.28462,1.28503,22600000.0
2008-08-01 03:29:00,1.28538,1.28546,1.285,1.28509,12400000.0
2008-08-01 03:30:00,1.28532,1.28568,1.28532,1.28536,7400000.0
2008-08-01 03:31:00,1.28566,1.28589,1.28543,1.28546,21800000.0
2008-08-01 03:32:00,1.28601,1.28601,1.28529,1.28529,7600000.0
2008-08-01 03:33:00,1.28524,1.2854,1.28524,1.2854,3200000.0
2008-08-01 03:34:00,1.28564,1.28599,1.28541,1.28541,10000000.0
2008-08-01 03:35:00,1.28582,1.28597,1.28538,1.28574,16000000.0
2008-08-01 03:36:00,1.28605,1.28605,1.28558,1.28586,4200000.0
2008-08-01 03:37:00,1.28571,1.28599,1.2856,1.28599,8800000.0
2008-08-01 03:38:00,1.28611,1.28638,1.28597,1.2861,13600000.0
2008-08-01 03:39:00,1.28606,1.28606,1.28569,1.28588,11200000.0
2008-08-01 03:40:00,1.2862,1.2863,1.286,1.2862,9400000.0
2008-08-01 03:41:00,1.28592,1.28592,1.28567,1.28575,9400000.0
2008-08-01 03:42:00,1.2861,1.2861,1.286,1.2861,15800000.0
2008-08-01 03:43:00,1.28562,1.286,1.28519,1.28588,15800000.0
2008-08-01 03:44:00,1.28627,1.28627,1.28536,1.28538,12200000.0
2008-08-01 03:45:00,1.28533,1.28533,1.28531,1.28531,5400000.0
2008-08-01 03:46:00,1.28539,1.2855,1.28519,1.28545,12800000.0
2008-08-01 03:47:00,1.28605,1.28622,1.28586,1.28586,11200000.0
2008-08-01 03:48:00,1.28587,1.28592,1.28529,1.28555,17600000.0
2008-08-01 03:49:00,1.28597,1.28597,1.28515,1.28527,9000000.0
2008-08-01 03:50:00,1.28485,1.2851,1.28485,1.28504,11600000.0
2008-08-01 03:51:00,1.28572,1.28609,1.28544,1.28544,26200000.0
2008-08-01 03:52:00,1.28654,1.28654,1.2857,1.2857,13600000.0
2008-08-01 03:53:00,1.28657,1.28657,1.28611,1.28625,9000000.0
2008-08-01 03:54:00,1.28601,1.2862,1.28578,1.28584,12000000.0
2008-08-01 03:55:00,1.28616,1.28635,1.28587,1.28587,16000000.0
2008-08-01 03:56:00,1.2863,1.2864,1.2862,1.2864,10000000.0
2008-08-01 03:57:00,1.28587,1.28613,1.28539,1.28577,10000000.0
2008-08-01 03:58:00,1.28607,1.28607,1.28597,1.28607,4200000.0
2008-08-01 03:59:00,1.2861,1.28619,1.28591,1.28591,4200000.0
2008-08-01 04:00:00,1.28627,1.28647,1.28597,1.28597,6200000.0
2008-08-01 04:01:00,1.28565,1.28638,1.28565,1.28638,18600000.0
2008-08-01 04:02:00,1.28693,1.28708,1.28623,1.28657,20000000.0
2008-08-01 04:03:00,1.28673,1.28673,1.28622,1.2865,11600000.0
2008-08-01 04:04:00,1.28633,1.2867,1.28633,1.28642,7400000.0
2008-08-01 04:05:00,1.28646,1.28646,1.28626,1.28627,6800000.0
2008-08-01 04:06:00,1.28647,1.28683,1.28639,1.28681,17800000.0
2008-08-01 04:07:00,1.28727,1.28727,1.28657,1.28687,17600000.0
2008-08-01 04:08:00,1.2865,1.28683,1.28645,1.28661,10000000.0
2008-08-01 04:09:00,1.2863,1.2863,1.286,1.286,20000000.0
2008-08-01 04:10:00,1.28598,1.286,1.28559,1.286,10000000.0
2008-08-01 04:11:00,1.28611,1.28632,1.28557,1.28567,12400000.0
2008-08-01 04:12:00,1.28535,1.28566,1.28535,1.28544,32200000.0
2008-08-01 04:13:00,1.28532,1.28588,1.28532,1.28568,37600000.0
2008-08-01 04:14:00,1.28624,1.28639,1.28604,1.28627,20400000.0
2008-08-01 04:15:00,1.28615,1.28671,1.2861,1.28642,13000000.0
2008-08-01 04:16:00,1.28555,1.28627,1.28555,1.2862,31200000.0
2008-08-01 04:17:00,1.28599,1.28599,1.28556,1.28562,20000000.0
2008-08-01 04:18:00,1.28593,1.28641,1.28585,1.28585,7800000.0
2008-08-01 04:19:00,1.28563,1.28593,1.28553,1.28593,5600000.0
2008-08-01 04:20:00,1.28583,1.28583,1.28513,1.28542,14000000.0
2008-08-01 04:21:00,1.28535,1.28579,1.28535,1.28551,11200000.0
2008-08-01 04:22:00,1.28549,1.28555,1.28525,1.28555,9800000.0
2008-08-01 04:23:00,1.28519,1.28523,1.28504,1.28515,25800000.0
2008-08-01 04:24:00,1.2854,1.28549,1.28525,1.28531,8800000.0
2008-08-01 04:25:00,1.28575,1.28575,1.28527,1.28527,22800000.0
2008-08-01 04:26:00,1.2859,1.2859,1.2856,1.2858,18000000.0
2008-08-01 04:27:00,1.28493,1.28538,1.28493,1.28531,18000000.0
2008-08-01 04:28:00,1.2857,1.28596,1.28553,1.28553,7800000.0
2008-08-01 04:29:00,1.28549,1.28549,1.28514,1.28514,12000000.0
2008-08-01 04:30:00,1.28511,1.28514,1.28478,1.28503,13200000.0
2008-08-01 04:31:00,1.28488,1.28515,1.28482,1.28502,20000000.0
2008-08-01 04:32:00,1.28509,1.28543,1.285,1.28531,16500000.0
2008-08-01 04:33:00,1.28549,1.28549,1.28495,1.28537,12400000.0
2008-08-01 04:34:00,1.28504,1.28543,1.28493,1.28512,15400000.0
2008-08-01 04:35:00,1.28517,1.28567,1.28515,1.28533,14600000.0
2008-08-01 04:36:00,1.2856,1.2856,1.2855,1.2856,8000000.0
2008-08-01 04:37:00,1.28543,1.28563,1.28534,1.28542,8000000.0
2008-08-01 04:38:00,1.286,1.2861,1.2858,1.286,8200000.0
2008-08-01 04:39:00,1.28537,1.28559,1.28537,1.2855,8200000.0
2008-08-01 04:40:00,1.28526,1.28542,1.28507,1.28507,11800000.0
2008-08-01 04:41:00,1.28543,1.28567,1.28543,1.28567,2000000.0
2008-08-01 04:42:00,1.28565,1.28595,1.28565,1.28595,15000000.0
2008-08-01 04:43:00,1.28572,1.28572,1.28545,1.28558,9400000.0
2008-08-01 04:44:00,1.28541,1.28587,1.2854,1.2854,15600000.0
2008-08-01 04:45:00,1.28509,1.28571,1.28509,1.28534,15200000.0
2008-08-01 04:46:00,1.28536,1.28559,1.28498,1.28498,8200000.0
2008-08-01 04:47:00,1.28518,1.28543,1.28512,1.28512,16600000.0
2008-08-01 04:48:00,1.2858,1.2859,1.2858,1.2859,2000000.0
2008-08-01 04:49:00,1.2858,1.286,1.2858,1.286,2000000.0
2008-08-01 04:50:00,1.2859,1.286,1.2859,1.286,2000000.0
2008-08-01 04:51:00,1.28507,1.28533,1.28507,1.28533,2000000.0
2008-08-01 04:52:00,1.286,1.286,1.2859,1.2859,11800000.0
2008-08-01 04:53:00,1.286,1.286,1.2859,1.286,11800000.0
2008-08-01 04:54:00,1.2861,1.2861,1.286,1.286,11800000.0
2008-08-01 04:56:00,1.2859,1.286,1.2859,1.286,11800000.0
2008-08-01 04:57:00,1.2859,1.286,1.2859,1.286,11800000.0
2008-08-01 04:58:00,1.28586,1.28586,1.28546,1.28546,11800000.0
2008-08-01 04:59:00,1.28545,1.28549,1.28508,1.28513,10400000.0
2008-08-01 05:00:00,1.28532,1.28541,1.28525,1.28529,59000000.0
2008-08-01 05:01:00,1.2857,1.28594,1.28522,1.28568,16000000.0
2008-08-01 05:02:00,1.28545,1.28568,1.28508,1.28546,14000000.0
2008-08-01 05:03:00,1.28559,1.28559,1.28503,1.28503,7400000.0
2008-08-01 05:04:00,1.28521,1.28548,1.28521,1.28548,6600000.0
2008-08-01 05:05:00,1.28552,1.28572,1.28552,1.28572,2600000.0
2008-08-01 05:06:00,1.28551,1.28579,1.28551,1.28572,7200000.0
2008-08-01 05:07:00,1.2861,1.2861,1.2859,1.2861,18200000.0
2008-08-01 05:08:00,1.286,1.2861,1.2859,1.2861,18200000.0
2008-08-01 05:09:00,1.28561,1.28591,1.28542,1.28542,18200000.0
2008-08-01 05:10:00,1.2859,1.286,1.2859,1.2859,14800000.0
2008-08-01 05:11:00,1.286,1.286,1.2859,1.2859,14800000.0
2008-08-01 05:12:00,1.28518,1.28534,1.28507,1.28507,14800000.0
2008-08-01 05:13:00,1.28517,1.28535,1.285,1.285,13000000.0
2008-08-01 05:14:00,1.28535,1.28556,1.28527,1.28541,24600000.0
2008-08-01 05:15:00,1.2858,1.2859,1.2856,1.2857,12400000.0
2008-08-01 05:16:00,1.28525,1.28578,1.28518,1.28518,12400000.0
2008-08-01 05:17:00,1.28537,1.28542,1.28525,1.28525,10600000.0
2008-08-01 05:18:00,1.28526,1.28566,1.28472,1.28472,17800000.0
2008-08-01 05:19:00,1.28504,1.28521,1.28494,1.2851,11200000.0
2008-08-01 05:20:00,1.28521,1.28564,1.28505,1.28516,11200000.0
2008-08-01 05:21:00,1.28503,1.28503,1.28474,1.28474,16000000.0
2008-08-01 05:22:00,1.28526,1.28529,1.28505,1.28529,11600000.0
2008-08-01 05:23:00,1.28553,1.28567,1.28503,1.28535,24200000.0
2008-08-01 05:24:00,1.28517,1.28563,1.2851,1.28563,21800000.0
2008-08-01 05:25:00,1.2854,1.28546,1.28522,1.2854,5600000.0
2008-08-01 05:26:00,1.28515,1.28535,1.28515,1.28531,100200000.0
2008-08-01 05:27:00,1.28532,1.28582,1.28525,1.28537,15200000.0
2008-08-01 05:28:00,1.28563,1.28576,1.2854,1.28563,17000000.0
2008-08-01 05:29:00,1.28534,1.28546,1.28534,1.28546,3200000.0
2008-08-01 05:30:00,1.28561,1.28561,1.28516,1.28516,9200000.0
2008-08-01 05:31:00,1.28522,1.28522,1.28512,1.28512,2600000.0
2008-08-01 05:32:00,1.2855,1.2856,1.2855,1.2856,17800000.0
2008-08-01 05:33:00,1.28485,1.28548,1.28482,1.28491,17800000.0
2008-08-01 05:34:00,1.2852,1.2853,1.2852,1.2852,8800000.0
2008-08-01 05:35:00,1.28496,1.28507,1.28484,1.28507,8800000.0
2008-08-01 05:36:00,1.2858,1.2858,1.2853,1.2853,3400000.0
2008-08-01 05:37:00,1.28472,1.28533,1.28472,1.28533,3400000.0
2008-08-01 05:38:00,1.28492,1.28539,1.28475,1.28517,12600000.0
2008-08-01 05:39:00,1.28514,1.2854,1.28472,1.28518,27000000.0
2008-08-01 05:40:00,1.2854,1.2856,1.2853,1.2855,10200000.0
2008-08-01 05:41:00,1.28531,1.28552,1.28484,1.28507,10200000.0
2008-08-01 05:42:00,1.2855,1.2858,1.2855,1.2858,10000000.0
2008-08-01 05:43:00,1.28505,1.28566,1.28503,1.28508,10000000.0
2008-08-01 05:45:00,1.2854,1.2855,1.2853,1.2855,8800000.0
2008-08-01 05:46:00,1.28542,1.28542,1.28504,1.28509,8800000.0
2008-08-01 05:47:00,1.2854,1.2854,1.2853,1.2854,79800000.0
2008-08-01 05:48:00,1.28504,1.28546,1.28483,1.28528,79800000.0
2008-08-01 05:49:00,1.28508,1.28518,1.28496,1.28496,16200000.0
2008-08-01 05:50:00,1.28505,1.28523,1.28465,1.28505,11000000.0
2008-08-01 05:51:00,1.285,1.285,1.28496,1.28496,10200000.0
2008-08-01 05:52:00,1.2853,1.2853,1.2852,1.2853,16200000.0
2008-08-01 05:53:00,1.28502,1.28514,1.28489,1.28489,16200000.0
2008-08-01 05:54:00,1.28505,1.28542,1.28505,1.28521,30200000.0
2008-08-01 05:55:00,1.2854,1.2855,1.2854,1.2854,32800000.0
2008-08-01 05:56:00,1.2855,1.2855,1.2854,1.2854,32800000.0
2008-08-01 05:57:00,1.28509,1.2851,1.28488,1.2849,32800000.0
2008-08-01 05:58:00,1.28503,1.28505,1.28459,1.28491,16400000.0
2008-08-01 05:59:00,1.28476,1.28505,1.28442,1.28505,12400000.0
2008-08-01 06:00:00,1.28483,1.28495,1.28483,1.28484,50200000.0
2008-08-01 06:01:00,1.2852,1.2854,1.2852,1.2854,39800000.0
2008-08-01 06:02:00,1.28481,1.28481,1.28446,1.28446,39800000.0
2008-08-01 06:03:00,1.28474,1.28474,1.28432,1.2845,17600000.0
2008-08-01 06:04:00,1.2852,1.2852,1.2851,1.2851,7200000.0
2008-08-01 06:05:00,1.28464,1.28477,1.28449,1.28459,7200000.0
2008-08-01 06:06:00,1.28468,1.28483,1.28426,1.28472,15400000.0
2008-08-01 06:07:00,1.2853,1.2854,1.2852,1.2852,2600000.0
2008-08-01 06:08:00,1.28498,1.28498,1.28473,1.28473,2600000.0
2008-08-01 06:09:00,1.2846,1.28513,1.28448,1.28482,106800000.0
2008-08-01 06:10:00,1.28519,1.28519,1.28481,1.28482,8400000.0
2008-08-01 06:11:00,1.28449,1.28488,1.28417,1.28418,75800000.0
2008-08-01 06:12:00,1.28442,1.28483,1.28442,1.28453,17200000.0
2008-08-01 06:13:00,1.2853,1.2853,1.2852,1.2852,14600000.0
2008-08-01 06:14:00,1.28508,1.28529,1.28479,1.28519,14600000.0
2008-08-01 06:15:00,1.2848,1.28526,1.28479,1.28486,19800000.0
2008-08-01 06:16:00,1.28494,1.28511,1.28481,1.28486,14600000.0
2008-08-01 06:17:00,1.28475,1.28501,1.28462,1.285,18400000.0
2008-08-01 06:18:00,1.28531,1.28531,1.28491,1.28491,9000000.0
2008-08-01 06:19:00,1.28483,1.28527,1.28481,1.28516,15200000.0
2008-08-01 06:20:00,1.28512,1.28534,1.28475,1.28475,16200000.0
2008-08-01 06:21:00,1.28486,1.28486,1.28455,1.28457,7800000.0
2008-08-01 06:22:00,1.28461,1.28487,1.28436,1.28451,28200000.0
2008-08-01 06:23:00,1.28448,1.28478,1.28436,1.28436,14800000.0
2008-08-01 06:24:00,1.28431,1.28462,1.28431,1.28431,13200000.0
2008-08-01 06:25:00,1.28474,1.28501,1.28463,1.28473,82400000.0
2008-08-01 06:26:00,1.28427,1.28479,1.28427,1.28466,11600000.0
2008-08-01 06:27:00,1.2847,1.28476,1.2845,1.2845,13200000.0
2008-08-01 06:28:00,1.28455,1.28487,1.28443,1.28473,9800000.0
2008-08-01 06:29:00,1.28469,1.28485,1.28451,1.28451,16800000.0
2008-08-01 06:30:00,1.28464,1.28483,1.28428,1.28481,14200000.0
2008-08-01 06:31:00,1.28462,1.28473,1.28445,1.28445,9600000.0
2008-08-01 06:32:00,1.28458,1.28468,1.28438,1.28438,9200000.0
2008-08-01 06:33:00,1.28438,1.28455,1.28434,1.2844,35800000.0
2008-08-01 06:34:00,1.28482,1.28521,1.28482,1.28483,12000000.0
2008-08-01 06:35:00,1.28502,1.28574,1.28502,1.28525,13000000.0
2008-08-01 06:36:00,1.28551,1.28551,1.28511,1.2854,5600000.0
2008-08-01 06:37:00,1.28526,1.28544,1.28522,1.28544,5200000.0
2008-08-01 06:38:00,1.28557,1.28557,1.28532,1.28544,16200000.0
2008-08-01 06:39:00,1.28564,1.28564,1.28484,1.28499,15400000.0
2008-08-01 06:40:00,1.28474,1.28541,1.28474,1.28541,19000000.0
2008-08-01 06:41:00,1.28537,1.28537,1.28487,1.28518,13800000.0
2008-08-01 06:42:00,1.28517,1.28558,1.28516,1.28521,11600000.0
2008-08-01 06:43:00,1.28555,1.28579,1.28533,1.28543,24800000.0
2008-08-01 06:44:00,1.28544,1.28567,1.28535,1.28542,11600000.0
2008-08-01 06:45:00,1.28548,1.28564,1.28519,1.28539,6400000.0
2008-08-01 06:46:00,1.286,1.286,1.2858,1.2858,16800000.0
2008-08-01 06:47:00,1.28552,1.28552,1.28504,1.28516,16800000.0
2008-08-01 06:48:00,1.28544,1.28552,1.28504,1.28538,17100000.0
2008-08-01 06:49:00,1.28519,1.28535,1.28519,1.28525,9800000.0
2008-08-01 06:50:00,1.28504,1.28519,1.28504,1.28519,11600000.0
2008-08-01 06:51:00,1.28513,1.28551,1.28502,1.28551,18800000.0
2008-08-01 06:52:00,1.28548,1.28575,1.28545,1.28575,18000000.0
2008-08-01 06:53:00,1.2863,1.2865,1.2861,1.2864,18800000.0
2008-08-01 06:54:00,1.28597,1.28604,1.28551,1.28559,18800000.0
2008-08-01 06:55:00,1.28536,1.28554,1.28536,1.28554,4800000.0
2008-08-01 06:56:00,1.28537,1.28582,1.28537,1.28582,5800000.0
2008-08-01 06:57:00,1.28574,1.28609,1.28561,1.28561,5200000.0
2008-08-01 06:58:00,1.28551,1.28644,1.28551,1.28644,18800000.0
2008-08-01 06:59:00,1.28596,1.28641,1.28589,1.28609,14000000.0
2008-08-01 07:00:00,1.28629,1.28654,1.28621,1.28621,9800000.0
2008-08-01 07:01:00,1.28611,1.28624,1.28567,1.28618,34000000.0
2008-08-01 07:02:00,1.28617,1.28621,1.28569,1.28587,20000000.0
2008-08-01 07:03:00,1.28599,1.28624,1.28599,1.28608,8600000.0
2008-08-01 07:04:00,1.28595,1.28595,1.28589,1.28589,5400000.0
2008-08-01 07:05:00,1.2866,1.2869,1.2866,1.2869,10400000.0
2008-08-01 07:06:00,1.2868,1.287,1.2867,1.2867,10400000.0
2008-08-01 07:07:00,1.2868,1.2869,1.2867,1.2868,10400000.0
2008-08-01 07:08:00,1.2869,1.2869,1.2867,1.2868,10400000.0
2008-08-01 07:09:00,1.2867,1.2869,1.2867,1.2869,10400000.0
2008-08-01 07:10:00,1.2868,1.287,1.2868,1.287,10400000.0
2008-08-01 07:11:00,1.28632,1.28656,1.28574,1.28574,10400000.0
2008-08-01 07:12:00,1.28598,1.28658,1.28597,1.28601,64000000.0
2008-08-01 07:13:00,1.28581,1.28587,1.28535,1.28535,21000000.0
2008-08-01 07:14:00,1.28605,1.28623,1.28573,1.28573,10400000.0
2008-08-01 07:15:00,1.28575,1.28575,1.28574,1.28574,2600000.0
2008-08-01 07:16:00,1.28572,1.28629,1.28558,1.28568,13000000.0
2008-08-01 07:17:00,1.28589,1.28638,1.28589,1.28602,11800000.0
2008-08-01 07:18:00,1.28586,1.28588,1.28571,1.28571,8200000.0
2008-08-01 07:19:00,1.2864,1.2864,1.2863,1.2863,16600000.0
2008-08-01 07:20:00,1.28589,1.28589,1.28539,1.28539,16600000.0
2008-08-01 07:21:00,1.28543,1.28555,1.28543,1.28555,2600000.0
2008-08-01 07:22:00,1.28525,1.28584,1.28525,1.28556,11200000.0
2008-08-01 07:23:00,1.2858,1.2859,1.2857,1.2858,19800000.0
2008-08-01 07:24:00,1.2859,1.2861,1.2858,1.2861,19800000.0
2008-08-01 07:25:00,1.28535,1.28563,1.28523,1.28563,19800000.0
2008-08-01 07:26:00,1.28578,1.28578,1.28521,1.28542,14500000.0
2008-08-01 07:27:00,1.28583,1.28595,1.28554,1.28594,21800000.0
2008-08-01 07:28:00,1.28604,1.28647,1.28604,1.28644,15600000.0
2008-08-01 07:29:00,1.28621,1.28639,1.28602,1.28623,16400000.0
2008-08-01 07:30:00,1.28619,1.2866,1.28616,1.2866,15400000.0
2008-08-01 07:31:00,1.28635,1.28659,1.28631,1.28659,18800000.0
2008-08-01 07:32:00,1.28667,1.28695,1.28651,1.28695,6600000.0
2008-08-01 07:33:00,1.28731,1.28739,1.28682,1.28739,12800000.0
2008-08-01 07:34:00,1.28735,1.28735,1.28694,1.28718,10800000.0
2008-08-01 07:35:00,1.2869,1.28706,1.28667,1.28694,11800000.0
2008-08-01 07:36:00,1.28709,1.28741,1.28689,1.28714,17000000.0
2008-08-01 07:37:00,1.28695,1.28695,1.28675,1.28682,21600000.0
2008-08-01 07:38:00,1.28723,1.28731,1.287,1.2872,13200000.0
2008-08-01 07:39:00,1.2874,1.28761,1.28695,1.28723,19000000.0
2008-08-01 07:40:00,1.2868,1.28711,1.28662,1.28684,7800000.0
2008-08-01 07:41:00,1.28685,1.28706,1.2868,1.28682,16800000.0
2008-08-01 07:42:00,1.28702,1.28702,1.28623,1.2863,15200000.0
2008-08-01 07:43:00,1.28628,1.28628,1.28557,1.28557,13400000.0
2008-08-01 07:44:00,1.2851,1.28605,1.2851,1.28518,8200000.0
2008-08-01 07:45:00,1.28536,1.28591,1.28519,1.28591,17200000.0
2008-08-01 07:46:00,1.28577,1.28588,1.28547,1.28547,21600000.0
2008-08-01 07:47:00,1.28569,1.28609,1.28563,1.28563,8400000.0
2008-08-01 07:48:00,1.28576,1.28576,1.28559,1.28559,23600000.0
2008-08-01 07:49:00,1.28547,1.28607,1.28547,1.28607,18800000.0
2008-08-01 07:50:00,1.28605,1.28674,1.28552,1.28594,74000000.0
2008-08-01 07:51:00,1.28555,1.28578,1.28555,1.28561,9200000.0
2008-08-01 07:52:00,1.28541,1.28553,1.28499,1.2851,21400000.0
2008-08-01 07:53:00,1.28515,1.28525,1.28496,1.28518,18600000.0
2008-08-01 07:54:00,1.2854,1.2855,1.2853,1.2853,17800000.0
2008-08-01 07:55:00,1.28491,1.28522,1.28465,1.28492,17800000.0
2008-08-01 07:56:00,1.28493,1.28493,1.28455,1.28471,9200000.0
2008-08-01 07:57:00,1.28468,1.2849,1.28443,1.28453,19800000.0
2008-08-01 07:58:00,1.28532,1.28561,1.28502,1.28536,18000000.0
2008-08-01 07:59:00,1.28498,1.28552,1.2848,1.28552,10800000.0
2008-08-01 08:00:00,1.28561,1.2863,1.28552,1.28552,8000000.0
2008-08-01 08:01:00,1.28537,1.28576,1.28533,1.28554,12400000.0
2008-08-01 08:02:00,1.28562,1.28564,1.28532,1.28542,8800000.0
2008-08-01 08:03:00,1.28529,1.28558,1.28521,1.28558,43600000.0
2008-08-01 08:04:00,1.28558,1.28566,1.28532,1.28532,8400000.0
2008-08-01 08:05:00,1.28552,1.28591,1.28542,1.28563,16000000.0
2008-08-01 08:06:00,1.28555,1.28597,1.2853,1.28597,15400000.0
2008-08-01 08:07:00,1.28545,1.28587,1.28545,1.28587,9600000.0
2008-08-01 08:08:00,1.28636,1.28636,1.28569,1.28585,19200000.0
2008-08-01 08:09:00,1.28554,1.28596,1.28554,1.28582,9000000.0
2008-08-01 08:10:00,1.28578,1.28583,1.28578,1.28581,8800000.0
2008-08-01 08:11:00,1.28582,1.28623,1.28582,1.28623,8400000.0
2008-08-01 08:12:00,1.28645,1.28674,1.2863,1.28644,15900000.0
2008-08-01 08:13:00,1.28645,1.28657,1.28612,1.28657,8400000.0
2008-08-01 08:14:00,1.28602,1.28607,1.2856,1.2857,9600000.0
2008-08-01 08:15:00,1.28555,1.28599,1.28555,1.28559,26000000.0
2008-08-01 08:16:00,1.28618,1.28618,1.28585,1.28585,3000000.0
2008-08-01 08:17:00,1.28632,1.28632,1.28595,1.28595,7200000.0
2008-08-01 08:18:00,1.28596,1.28628,1.28594,1.28594,12800000.0
2008-08-01 08:19:00,1.28634,1.28647,1.28609,1.28644,14200000.0
2008-08-01 08:20:00,1.2865,1.28673,1.2863,1.2863,9400000.0
2008-08-01 08:21:00,1.28637,1.28641,1.28593,1.28626,16400000.0
2008-08-01 08:22:00,1.2859,1.28633,1.28558,1.28558,12600000.0
2008-08-01 08:23:00,1.2858,1.28626,1.28567,1.286,24000000.0
2008-08-01 08:24:00,1.28623,1.28623,1.28574,1.28574,5800000.0
2008-08-01 08:25:00,1.2855,1.2855,1.28546,1.28546,5000000.0
2008-08-01 08:26:00,1.28533,1.2857,1.28491,1.28524,63000000.0
2008-08-01 08:27:00,1.28504,1.28553,1.28443,1.28553,82900000.0
2008-08-01 08:28:00,1.286,1.2861,1.286,1.2861,13100000.0
2008-08-01 08:29:00,1.28516,1.28551,1.28507,1.28516,13100000.0
2008-08-01 08:30:00,1.28503,1.28527,1.28496,1.28497,36800000.0
2008-08-01 08:31:00,1.2854,1.28585,1.2854,1.28572,23200000.0
2008-08-01 08:32:00,1.28576,1.2858,1.28549,1.28574,8400000.0
2008-08-01 08:33:00,1.28567,1.28596,1.28543,1.28596,16200000.0
2008-08-01 08:34:00,1.28592,1.28592,1.28549,1.28551,4800000.0
2008-08-01 08:35:00,1.28588,1.28588,1.28564,1.28571,21200000.0
2008-08-01 08:36:00,1.28545,1.28573,1.28545,1.28549,9400000.0
2008-08-01 08:37:00,1.2854,1.28592,1.2854,1.2858,16200000.0
2008-08-01 08:38:00,1.28568,1.28604,1.28551,1.28604,14200000.0
2008-08-01 08:39:00,1.28589,1.28644,1.28589,1.28619,9400000.0
2008-08-01 08:40:00,1.28629,1.28669,1.28615,1.28657,8400000.0
2008-08-01 08:41:00,1.28656,1.28693,1.28654,1.28693,11200000.0
2008-08-01 08:42:00,1.2865,1.2865,1.28595,1.28631,22400000.0
2008-08-01 08:43:00,1.28682,1.28712,1.28657,1.28703,20200000.0
2008-08-01 08:44:00,1.28712,1.28714,1.28674,1.28676,30800000.0
2008-08-01 08:45:00,1.28716,1.28731,1.28703,1.2871,70800000.0
2008-08-01 08:46:00,1.28728,1.28745,1.28728,1.28745,3200000.0
2008-08-01 08:47:00,1.28731,1.28736,1.28703,1.28736,48200000.0
2008-08-01 08:48:00,1.28812,1.28883,1.28796,1.28883,71600000.0
2008-08-01 08:49:00,1.28902,1.28912,1.28852,1.289,22400000.0
2008-08-01 08:50:00,1.28932,1.28984,1.28925,1.28984,12600000.0
2008-08-01 08:51:00,1.28954,1.28985,1.28931,1.28963,65000000.0
2008-08-01 08:52:00,1.28955,1.29007,1.28955,1.28977,34800000.0
2008-08-01 08:53:00,1.28973,1.28973,1.28899,1.28917,108200000.0
2008-08-01 08:54:00,1.28904,1.28957,1.28898,1.28926,31000000.0
2008-08-01 08:55:00,1.28872,1.2894,1.28869,1.2894,9000000.0
2008-08-01 08:56:00,1.28926,1.28972,1.28912,1.28937,19400000.0
2008-08-01 08:57:00,1.28948,1.28948,1.28902,1.28902,19200000.0
2008-08-01 08:58:00,1.28875,1.28899,1.28843,1.28843,16200000.0
2008-08-01 08:59:00,1.28826,1.28888,1.28819,1.28885,146600000.0
2008-08-01 09:00:00,1.28899,1.28899,1.28849,1.28856,121500000.0
2008-08-01 09:01:00,1.28859,1.28859,1.288,1.288,10600000.0
2008-08-01 09:02:00,1.28805,1.28805,1.28744,1.28762,10400000.0
2008-08-01 09:03:00,1.28848,1.28849,1.28791,1.28799,16400000.0
2008-08-01 09:04:00,1.28798,1.28816,1.28756,1.28803,25800000.0
2008-08-01 09:05:00,1.28846,1.28863,1.28844,1.28852,11400000.0
2008-08-01 09:06:00,1.28855,1.28855,1.28803,1.28803,3000000.0
2008-08-01 09:07:00,1.28811,1.28837,1.28781,1.28791,14600000.0
2008-08-01 09:08:00,1.2878,1.28848,1.2878,1.28848,4800000.0
2008-08-01 09:09:00,1.28783,1.28791,1.28769,1.2878,9400000.0
2008-08-01 09:10:00,1.28813,1.28847,1.28813,1.28828,12200000.0
2008-08-01 09:11:00,1.28747,1.2881,1.2872,1.28791,12200000.0
2008-08-01 09:12:00,1.28833,1.28833,1.28766,1.28787,22000000.0
2008-08-01 09:13:00,1.28809,1.28814,1.28785,1.28804,14600000.0
2008-08-01 09:14:00,1.28825,1.28825,1.28763,1.28763,3200000.0
2008-08-01 09:15:00,1.2876,1.28812,1.2876,1.28784,11800000.0
2008-08-01 09:16:00,1.28815,1.28815,1.28812,1.28812,3200000.0
2008-08-01 09:17:00,1.28807,1.2882,1.28798,1.28801,5200000.0
2008-08-01 09:18:00,1.28808,1.2882,1.28747,1.28804,13600000.0
2008-08-01 09:19:00,1.28759,1.28791,1.28749,1.28788,9400000.0
2008-08-01 09:20:00,1.28762,1.28791,1.28748,1.28751,9800000.0
2008-08-01 09:21:00,1.28798,1.28798,1.28757,1.28762,12800000.0
2008-08-01 09:22:00,1.28739,1.28788,1.2872,1.28788,7200000.0
2008-08-01 09:23:00,1.28775,1.28812,1.28775,1.28793,18400000.0
2008-08-01 09:24:00,1.28795,1.28817,1.28769,1.28797,15000000.0
2008-08-01 09:25:00,1.28827,1.28833,1.28798,1.28811,22200000.0
2008-08-01 09:26:00,1.28846,1.28846,1.28764,1.28798,24400000.0
2008-08-01 09:27:00,1.28794,1.28836,1.28767,1.28817,22600000.0
2008-08-01 09:28:00,1.28831,1.28865,1.28831,1.28839,9800000.0
2008-08-01 09:29:00,1.28817,1.28859,1.28817,1.28859,16400000.0
2008-08-01 09:30:00,1.28942,1.28966,1.28911,1.28927,6400000.0
2008-08-01 09:31:00,1.28908,1.28908,1.28824,1.28857,15400000.0
2008-08-01 09:32:00,1.28848,1.2885,1.28822,1.28822,24400000.0
2008-08-01 09:33:00,1.28822,1.2884,1.28821,1.28822,12400000.0
2008-08-01 09:34:00,1.28758,1.288,1.28758,1.28797,7400000.0
2008-08-01 09:35:00,1.2878,1.2878,1.28758,1.28758,12000000.0
2008-08-01 09:36:00,1.28809,1.28815,1.28735,1.28806,108000000.0
2008-08-01 09:37:00,1.2883,1.2883,1.2882,1.2882,39600000.0
2008-08-01 09:38:00,1.28744,1.28794,1.28719,1.28741,39600000.0
2008-08-01 09:39:00,1.28731,1.28834,1.28731,1.28834,70600000.0
2008-08-01 09:40:00,1.28855,1.28878,1.28833,1.28864,20000000.0
2008-08-01 09:41:00,1.28844,1.28844,1.28841,1.28841,12200000.0
2008-08-01 09:42:00,1.28852,1.28852,1.28794,1.28794,19800000.0
2008-08-01 09:43:00,1.28792,1.28807,1.28759,1.28807,14600000.0
2008-08-01 09:44:00,1.28803,1.2883,1.28774,1.28774,10200000.0
2008-08-01 09:45:00,1.28761,1.28812,1.28761,1.28804,18800000.0
2008-08-01 09:46:00,1.28776,1.28846,1.28763,1.28846,102500000.0
2008-08-01 09:47:00,1.28829,1.28829,1.28791,1.28791,2600000.0
2008-08-01 09:48:00,1.28787,1.28799,1.28762,1.28781,13400000.0
2008-08-01 09:49:00,1.28793,1.28833,1.28748,1.28754,108000000.0
2008-08-01 09:50:00,1.28784,1.28803,1.28744,1.28744,26200000.0
2008-08-01 09:51:00,1.28756,1.2879,1.2873,1.28767,14200000.0
2008-08-01 09:52:00,1.28755,1.28755,1.28713,1.28737,9400000.0
2008-08-01 09:53:00,1.28725,1.28768,1.28721,1.28761,23200000.0
2008-08-01 09:54:00,1.28714,1.28722,1.28688,1.28722,15800000.0
2008-08-01 09:55:00,1.28772,1.28772,1.28706,1.28741,21400000.0
2008-08-01 09:56:00,1.2878,1.288,1.2878,1.2879,95600000.0
2008-08-01 09:57:00,1.28733,1.28759,1.28726,1.2874,95600000.0
2008-08-01 09:58:00,1.28745,1.28754,1.28726,1.28742,89800000.0
2008-08-01 09:59:00,1.28731,1.28748,1.28691,1.28691,79400000.0
2008-08-01 10:00:00,1.28671,1.28686,1.28638,1.28656,82800000.0
2008-08-01 10:01:00,1.28672,1.28672,1.28597,1.28597,12200000.0
2008-08-01 10:02:00,1.28658,1.2868,1.28627,1.28627,102300000.0
2008-08-01 10:03:00,1.28617,1.28682,1.28614,1.28628,100700000.0
2008-08-01 10:04:00,1.28631,1.28638,1.28617,1.2862,19000000.0
2008-08-01 10:05:00,1.28615,1.28629,1.286,1.28604,44900000.0
2008-08-01 10:06:00,1.2862,1.28668,1.28606,1.28654,53800000.0
2008-08-01 10:07:00,1.28619,1.28669,1.28592,1.28601,81800000.0
2008-08-01 10:08:00,1.28613,1.28658,1.28613,1.28646,70800000.0
2008-08-01 10:09:00,1.28637,1.28659,1.28636,1.28636,11600000.0
2008-08-01 10:10:00,1.28645,1.28645,1.28613,1.28634,93200000.0
2008-08-01 10:11:00,1.28622,1.28634,1.28587,1.2859,65600000.0
2008-08-01 10:12:00,1.28585,1.28618,1.28548,1.28548,57800000.0
2008-08-01 10:13:00,1.28499,1.28539,1.28467,1.28467,18800000.0
2008-08-01 10:14:00,1.28516,1.28516,1.28495,1.28508,35800000.0
2008-08-01 10:15:00,1.28484,1.28486,1.28446,1.28462,44400000.0
2008-08-01 10:16:00,1.28455,1.28522,1.28455,1.28501,18600000.0
2008-08-01 10:17:00,1.285,1.28557,1.285,1.28522,68400000.0
2008-08-01 10:18:00,1.28538,1.28554,1.28528,1.2854,74600000.0
2008-08-01 10:19:00,1.28558,1.28587,1.28538,1.28538,9000000.0
2008-08-01 10:20:00,1.28559,1.28594,1.28558,1.28578,18200000.0
2008-08-01 10:21:00,1.28571,1.286,1.28568,1.28576,75000000.0
2008-08-01 10:22:00,1.28552,1.28572,1.28523,1.28535,77800000.0
2008-08-01 10:23:00,1.28562,1.28584,1.28537,1.28537,60400000.0
2008-08-01 10:24:00,1.28547,1.28595,1.28534,1.28579,87400000.0
2008-08-01 10:25:00,1.28594,1.28594,1.28559,1.2858,103000000.0
2008-08-01 10:26:00,1.28579,1.28658,1.28545,1.28599,125200000.0
2008-08-01 10:27:00,1.28557,1.28606,1.28556,1.28606,82300000.0
2008-08-01 10:28:00,1.28622,1.28637,1.28578,1.28604,104600000.0
2008-08-01 10:29:00,1.28594,1.28594,1.28571,1.2858,12000000.0
2008-08-01 10:30:00,1.28595,1.28631,1.28568,1.28621,174300000.0
2008-08-01 10:31:00,1.2859,1.28646,1.2858,1.2861,75200000.0
2008-08-01 10:32:00,1.2861,1.28628,1.28598,1.28611,92600000.0
2008-08-01 10:33:00,1.28604,1.28658,1.28574,1.28574,128100000.0
2008-08-01 10:34:00,1.28549,1.28624,1.28533,1.28546,117800000.0
2008-08-01 10:35:00,1.28583,1.28583,1.28529,1.28541,125400000.0
2008-08-01 10:36:00,1.2854,1.28578,1.2854,1.28553,27800000.0
2008-08-01 10:37:00,1.2855,1.28571,1.28528,1.28552,27000000.0
2008-08-01 10:38:00,1.28523,1.28544,1.28513,1.28526,98800000.0
2008-08-01 10:39:00,1.28507,1.28529,1.28489,1.28489,20000000.0
2008-08-01 10:40:00,1.28483,1.28483,1.28438,1.28458,14800000.0
2008-08-01 10:41:00,1.28483,1.28504,1.28461,1.28461,102800000.0
2008-08-01 10:42:00,1.28453,1.28497,1.28435,1.28464,103600000.0
2008-08-01 10:43:00,1.28476,1.28506,1.28416,1.28416,10000000.0
2008-08-01 10:44:00,1.2846,1.28495,1.28445,1.28481,122600000.0
2008-08-01 10:45:00,1.28449,1.28449,1.28397,1.28412,23400000.0
2008-08-01 10:46:00,1.28413,1.2844,1.28412,1.28412,45000000.0
2008-08-01 10:47:00,1.28446,1.28482,1.28416,1.28466,92400000.0
2008-08-01 10:48:00,1.28428,1.28428,1.28393,1.28416,51200000.0
2008-08-01 10:49:00,1.28408,1.28458,1.28397,1.28397,94400000.0
2008-08-01 10:50:00,1.28428,1.28464,1.28416,1.28425,23600000.0
2008-08-01 10:51:00,1.28409,1.28409,1.28402,1.28402,9600000.0
2008-08-01 10:52:00,1.28396,1.28416,1.28352,1.28359,98200000.0
2008-08-01 10:53:00,1.28398,1.28419,1.28375,1.28394,82800000.0
2008-08-01 10:54:00,1.2837,1.2842,1.28345,1.28345,106200000.0
2008-08-01 10:55:00,1.28324,1.2838,1.28324,1.28334,103600000.0
2008-08-01 10:56:00,1.28348,1.28385,1.28333,1.28368,69000000.0
2008-08-01 10:57:00,1.28372,1.28399,1.28346,1.28381,19000000.0
2008-08-01 10:58:00,1.28333,1.28336,1.28295,1.28295,25600000.0
2008-08-01 10:59:00,1.28331,1.28363,1.283,1.28363,95800000.0
2008-08-01 11:00:00,1.28332,1.28377,1.2831,1.2831,121800000.0
2008-08-01 11:01:00,1.28309,1.28325,1.28303,1.28311,73200000.0
2008-08-01 11:02:00,1.28327,1.28344,1.28296,1.28325,86900000.0
2008-08-01 11:03:00,1.28326,1.284,1.28326,1.28361,14000000.0
2008-08-01 11:04:00,1.28358,1.28383,1.28348,1.28353,129000000.0
2008-08-01 11:05:00,1.28368,1.28394,1.28362,1.28378,45600000.0
2008-08-01 11:06:00,1.28387,1.28409,1.28351,1.28387,55000000.0
2008-08-01 11:07:00,1.28348,1.28381,1.28343,1.28354,82600000.0
2008-08-01 11:08:00,1.28345,1.2835,1.28281,1.28333,17000000.0
2008-08-01 11:09:00,1.28349,1.28349,1.28315,1.28323,53400000.0
2008-08-01 11:10:00,1.28313,1.28313,1.2829,1.2829,35600000.0
2008-08-01 11:11:00,1.28327,1.28327,1.28311,1.28311,3200000.0
2008-08-01 11:12:00,1.2832,1.2834,1.28296,1.28296,19200000.0
2008-08-01 11:13:00,1.2832,1.28357,1.2831,1.28349,45000000.0
2008-08-01 11:14:00,1.28288,1.28335,1.28288,1.28304,6800000.0
2008-08-01 11:15:00,1.28324,1.28354,1.28307,1.2831,17000000.0
2008-08-01 11:16:00,1.28314,1.28342,1.28311,1.28342,16600000.0
2008-08-01 11:17:00,1.28327,1.28346,1.28303,1.28306,53400000.0
2008-08-01 11:18:00,1.28289,1.283,1.28265,1.28265,11200000.0
2008-08-01 11:19:00,1.28268,1.28277,1.28258,1.28274,30800000.0
2008-08-01 11:20:00,1.28294,1.2831,1.28285,1.28291,15000000.0
2008-08-01 11:21:00,1.28331,1.28331,1.28271,1.28277,86600000.0
2008-08-01 11:22:00,1.2829,1.2829,1.28238,1.28243,7400000.0
2008-08-01 11:23:00,1.28232,1.2825,1.28216,1.28238,92800000.0
2008-08-01 11:24:00,1.28223,1.28236,1.28208,1.28213,57200000.0
2008-08-01 11:25:00,1.28214,1.28258,1.28214,1.2824,73000000.0
2008-08-01 11:26:00,1.28173,1.28231,1.28173,1.2819,23000000.0
2008-08-01 11:27:00,1.28228,1.28241,1.28159,1.28191,16600000.0
2008-08-01 11:28:00,1.28191,1.28258,1.2819,1.28208,10000000.0
2008-08-01 11:29:00,1.28234,1.28266,1.28228,1.28247,13400000.0
2008-08-01 11:30:00,1.28223,1.2829,1.28223,1.28253,20800000.0
2008-08-01 11:31:00,1.28272,1.28272,1.28254,1.28269,14800000.0
2008-08-01 11:32:00,1.28264,1.28286,1.28252,1.28265,97700000.0
2008-08-01 11:33:00,1.28258,1.28285,1.28212,1.28285,18000000.0
2008-08-01 11:34:00,1.283,1.283,1.28272,1.28277,22800000.0
2008-08-01 11:35:00,1.2828,1.28305,1.28274,1.28305,82000000.0
2008-08-01 11:36:00,1.28314,1.28371,1.283,1.28338,69800000.0
2008-08-01 11:37:00,1.28308,1.2837,1.28303,1.28359,121000000.0
2008-08-01 11:38:00,1.28392,1.28423,1.2837,1.28401,67400000.0
2008-08-01 11:39:00,1.28407,1.28422,1.28386,1.28386,31000000.0
2008-08-01 11:40:00,1.28396,1.2842,1.28341,1.28419,58600000.0
2008-08-01 11:41:00,1.28394,1.2843,1.2839,1.28394,101800000.0
2008-08-01 11:42:00,1.28411,1.28431,1.28402,1.28413,85200000.0
2008-08-01 11:43:00,1.2848,1.285,1.2847,1.2849,81700000.0
2008-08-01 11:44:00,1.28415,1.28445,1.28415,1.28445,81700000.0
2008-08-01 11:45:00,1.28443,1.28469,1.2843,1.28435,103600000.0
2008-08-01 11:46:00,1.28447,1.28463,1.2843,1.28446,20600000.0
2008-08-01 11:47:00,1.2852,1.2852,1.2848,1.285,81800000.0
2008-08-01 11:48:00,1.2851,1.2852,1.2849,1.2851,81800000.0
2008-08-01 11:49:00,1.28444,1.28518,1.28429,1.28442,81800000.0
2008-08-01 11:50:00,1.28432,1.28459,1.28403,1.2842,10400000.0
2008-08-01 11:51:00,1.28419,1.28435,1.28408,1.2841,60000000.0
2008-08-01 11:52:00,1.28425,1.2846,1.28421,1.28446,88300000.0
2008-08-01 11:53:00,1.28433,1.28449,1.28394,1.28415,108000000.0
2008-08-01 11:54:00,1.28461,1.28515,1.28457,1.28488,106400000.0
2008-08-01 11:55:00,1.28474,1.2851,1.28461,1.28479,86800000.0
2008-08-01 11:56:00,1.28474,1.28514,1.28464,1.28469,82500000.0
2008-08-01 11:57:00,1.2848,1.28489,1.28437,1.28457,126000000.0
2008-08-01 11:58:00,1.28465,1.28465,1.28404,1.28423,20000000.0
2008-08-01 11:59:00,1.28435,1.28471,1.28416,1.2844,124800000.0
2008-08-01 12:00:00,1.28426,1.28501,1.28424,1.28455,74400000.0
2008-08-01 12:01:00,1.28468,1.28489,1.28441,1.28477,102600000.0
2008-08-01 12:02:00,1.28488,1.28502,1.28472,1.28478,44200000.0
2008-08-01 12:03:00,1.28502,1.28525,1.28465,1.28471,82600000.0
2008-08-01 12:04:00,1.28501,1.2851,1.28479,1.2849,55800000.0
2008-08-01 12:05:00,1.28486,1.28504,1.2847,1.28483,36400000.0
2008-08-01 12:06:00,1.28451,1.2849,1.28448,1.2846,98000000.0
2008-08-01 12:07:00,1.28487,1.28487,1.28438,1.28438,16600000.0
2008-08-01 12:08:00,1.2848,1.28508,1.28448,1.28448,16200000.0
2008-08-01 12:09:00,1.28457,1.28497,1.28452,1.2849,14600000.0
2008-08-01 12:10:00,1.2849,1.2849,1.28465,1.2847,69400000.0
2008-08-01 12:11:00,1.28472,1.28528,1.28472,1.28488,98000000.0
2008-08-01 12:12:00,1.28491,1.2853,1.28488,1.28499,84400000.0
2008-08-01 12:13:00,1.28525,1.28525,1.28498,1.28498,9800000.0
2008-08-01 12:15:00,1.28527,1.28558,1.28511,1.28551,110000000.0
2008-08-01 12:16:00,1.28534,1.28534,1.28478,1.28478,85600000.0
2008-08-01 12:17:00,1.28502,1.28531,1.28499,1.28499,83400000.0
2008-08-01 12:18:00,1.28482,1.28515,1.28471,1.28493,16400000.0
2008-08-01 12:19:00,1.28505,1.28546,1.28505,1.28524,95600000.0
2008-08-01 12:20:00,1.2852,1.28543,1.28483,1.28483,20000000.0
2008-08-01 12:21:00,1.28533,1.28533,1.2845,1.28511,17000000.0
2008-08-01 12:22:00,1.28485,1.2855,1.28484,1.28491,84000000.0
2008-08-01 12:23:00,1.2848,1.2848,1.28454,1.28475,22800000.0
2008-08-01 12:24:00,1.28457,1.28525,1.28445,1.28445,11200000.0
2008-08-01 12:25:00,1.28529,1.28529,1.28489,1.2849,10000000.0
2008-08-01 12:26:00,1.28562,1.28591,1.28503,1.28579,94200000.0
2008-08-01 12:27:00,1.2856,1.2856,1.28527,1.28538,18600000.0
2008-08-01 12:28:00,1.28524,1.28557,1.28524,1.28545,58600000.0
2008-08-01 12:29:00,1.2862,1.2863,1.2861,1.2862,16600000.0
2008-08-01 12:30:00,1.28568,1.28602,1.28556,1.28602,16600000.0
2008-08-01 12:31:00,1.28575,1.28616,1.28562,1.28592,105400000.0
2008-08-01 12:32:00,1.28564,1.28564,1.28522,1.28541,6800000.0
2008-08-01 12:33:00,1.28539,1.28581,1.28539,1.28559,6400000.0
2008-08-01 12:34:00,1.28607,1.28607,1.28504,1.2858,18000000.0
2008-08-01 12:35:00,1.28535,1.28577,1.28496,1.28508,23600000.0
2008-08-01 12:36:00,1.28532,1.28555,1.28526,1.28532,79200000.0
2008-08-01 12:37:00,1.28522,1.28579,1.28521,1.28526,30200000.0
2008-08-01 12:38:00,1.28505,1.28505,1.28473,1.28476,10800000.0
2008-08-01 12:39:00,1.28488,1.28489,1.28444,1.28477,105400000.0
2008-08-01 12:40:00,1.2848,1.28491,1.28455,1.28491,13200000.0
2008-08-01 12:41:00,1.28474,1.28503,1.28471,1.28488,70800000.0
2008-08-01 12:42:00,1.28439,1.28465,1.28426,1.28451,66600000.0
2008-08-01 12:43:00,1.28444,1.28472,1.28426,1.28426,22600000.0
2008-08-01 12:44:00,1.28458,1.285,1.28426,1.28439,50800000.0
2008-08-01 12:45:00,1.28413,1.28471,1.28413,1.28437,77400000.0
2008-08-01 12:46:00,1.28444,1.28461,1.28421,1.28429,124400000.0
2008-08-01 12:47:00,1.28448,1.28465,1.28434,1.28465,11200000.0
2008-08-01 12:48:00,1.2843,1.28479,1.2843,1.28447,98800000.0
2008-08-01 12:49:00,1.28453,1.28476,1.2842,1.28446,28400000.0
2008-08-01 12:50:00,1.284,1.28429,1.28387,1.28397,28400000.0
2008-08-01 12:51:00,1.28432,1.2846,1.28432,1.28437,19800000.0
2008-08-01 12:52:00,1.28433,1.28433,1.28394,1.28412,35600000.0
2008-08-01 12:53:00,1.2844,1.2845,1.2843,1.2845,3200000.0
2008-08-01 12:54:00,1.28394,1.28394,1.28387,1.28387,3200000.0
2008-08-01 12:55:00,1.28421,1.28421,1.28377,1.28382,73600000.0
2008-08-01 12:56:00,1.28386,1.28412,1.28346,1.2836,14400000.0
2008-08-01 12:57:00,1.28359,1.2841,1.28331,1.28368,20400000.0
2008-08-01 12:58:00,1.28392,1.28392,1.28318,1.28338,11000000.0
2008-08-01 12:59:00,1.28346,1.28381,1.28318,1.28381,25200000.0
2008-08-01 13:00:00,1.28395,1.28439,1.28395,1.28405,46400000.0
2008-08-01 13:01:00,1.2841,1.2841,1.28382,1.28389,7800000.0
2008-08-01 13:02:00,1.28385,1.28418,1.28383,1.28408,8800000.0
2008-08-01 13:03:00,1.2848,1.2849,1.2846,1.2846,18600000.0
2008-08-01 13:04:00,1.28402,1.28425,1.28371,1.28388,18600000.0
2008-08-01 13:05:00,1.28366,1.28404,1.28366,1.28386,34200000.0
2008-08-01 13:06:00,1.28406,1.28447,1.28392,1.28425,89000000.0
2008-08-01 13:07:00,1.2843,1.28478,1.28429,1.28445,31200000.0
2008-08-01 13:08:00,1.28408,1.28419,1.28397,1.28401,23200000.0
2008-08-01 13:09:00,1.28389,1.2842,1.28383,1.28383,23600000.0
2008-08-01 13:10:00,1.28431,1.28499,1.28411,1.28432,118600000.0
2008-08-01 13:11:00,1.28425,1.2844,1.2842,1.28434,52000000.0
2008-08-01 13:12:00,1.28414,1.28453,1.28414,1.28438,22400000.0
2008-08-01 13:13:00,1.28449,1.2846,1.2842,1.28446,26000000.0
2008-08-01 13:14:00,1.28426,1.28474,1.28414,1.28459,12600000.0
2008-08-01 13:15:00,1.28453,1.28473,1.28417,1.28417,26000000.0
2008-08-01 13:16:00,1.28452,1.2847,1.28428,1.2847,35800000.0
2008-08-01 13:17:00,1.28443,1.28492,1.28425,1.28441,16600000.0
2008-08-01 13:18:00,1.28437,1.28496,1.2842,1.28434,68400000.0
2008-08-01 13:19:00,1.28446,1.28446,1.28409,1.28409,2600000.0
2008-08-01 13:20:00,1.28466,1.28479,1.28419,1.28456,13600000.0
2008-08-01 13:21:00,1.28448,1.28468,1.28428,1.28461,13800000.0
2008-08-01 13:22:00,1.28451,1.28456,1.2844,1.2844,27200000.0
2008-08-01 13:23:00,1.28448,1.28494,1.28448,1.28463,47800000.0
2008-08-01 13:24:00,1.28438,1.28455,1.28436,1.28436,4800000.0
2008-08-01 13:25:00,1.28442,1.28492,1.28442,1.28453,72400000.0
2008-08-01 13:26:00,1.28438,1.28491,1.28438,1.2844,9400000.0
2008-08-01 13:27:00,1.2851,1.2851,1.285,1.2851,10400000.0
2008-08-01 13:28:00,1.28456,1.28457,1.28427,1.28439,10400000.0
2008-08-01 13:29:00,1.2851,1.2851,1.2849,1.285,33800000.0
2008-08-01 13:30:00,1.28436,1.28436,1.28404,1.28404,33800000.0
2008-08-01 13:31:00,1.2846,1.2848,1.2846,1.2847,55400000.0
2008-08-01 13:32:00,1.28411,1.28457,1.28411,1.28429,55400000.0
2008-08-01 13:33:00,1.2843,1.28479,1.28407,1.28407,18800000.0
2008-08-01 13:34:00,1.28397,1.28458,1.28387,1.28391,13600000.0
2008-08-01 13:35:00,1.28409,1.28409,1.2833,1.2833,15000000.0
2008-08-01 13:36:00,1.28307,1.28317,1.28296,1.28316,21800000.0
2008-08-01 13:37:00,1.28331,1.28332,1.28313,1.28314,7400000.0
2008-08-01 13:38:00,1.2835,1.2836,1.2835,1.2836,30400000.0
2008-08-01 13:39:00,1.28304,1.28304,1.2827,1.28273,30400000.0
2008-08-01 13:40:00,1.28311,1.2834,1.28299,1.2832,51200000.0
2008-08-01 13:41:00,1.28315,1.2834,1.28298,1.28328,13800000.0
2008-08-01 13:42:00,1.2829,1.28321,1.2829,1.28306,12000000.0
2008-08-01 13:43:00,1.28319,1.28354,1.28314,1.28319,13600000.0
2008-08-01 13:44:00,1.28346,1.28372,1.28331,1.28347,10600000.0
2008-08-01 13:45:00,1.2833,1.2833,1.28297,1.28303,11800000.0
2008-08-01 13:46:00,1.28306,1.28315,1.28301,1.28312,24200000.0
2008-08-01 13:47:00,1.28327,1.28327,1.28288,1.28304,17800000.0
2008-08-01 13:48:00,1.28312,1.28321,1.2829,1.28312,24200000.0
2008-08-01 13:49:00,1.2834,1.2835,1.2834,1.2835,7400000.0
2008-08-01 13:50:00,1.28289,1.28293,1.28254,1.28289,7400000.0
2008-08-01 13:51:00,1.28259,1.28293,1.28247,1.28247,37400000.0
2008-08-01 13:52:00,1.28254,1.28268,1.28242,1.28256,15600000.0
2008-08-01 13:53:00,1.28245,1.28255,1.28245,1.28255,28800000.0
2008-08-01 13:54:00,1.28251,1.28271,1.28216,1.28271,9000000.0
2008-08-01 13:55:00,1.28288,1.2832,1.28288,1.28302,30800000.0
2008-08-01 13:56:00,1.2836,1.2839,1.2836,1.2838,9400000.0
2008-08-01 13:58:00,1.28328,1.28328,1.28307,1.28307,9400000.0
2008-08-01 13:59:00,1.28323,1.28324,1.28289,1.28319,35800000.0
2008-08-01 14:00:00,1.2829,1.28296,1.28258,1.28279,67600000.0
2008-08-01 14:01:00,1.28279,1.28338,1.28279,1.28338,95400000.0
2008-08-01 14:02:00,1.28288,1.28299,1.28268,1.28268,8800000.0
2008-08-01 14:03:00,1.28294,1.28316,1.28279,1.28305,12400000.0
2008-08-01 14:04:00,1.28352,1.28372,1.28314,1.28314,15800000.0
2008-08-01 14:05:00,1.28298,1.28298,1.28251,1.28251,7800000.0
2008-08-01 14:06:00,1.28269,1.28304,1.2825,1.28285,6200000.0
2008-08-01 14:07:00,1.28266,1.28331,1.28266,1.28331,18000000.0
2008-08-01 14:08:00,1.28314,1.28316,1.28294,1.28294,59400000.0
2008-08-01 14:09:00,1.28282,1.28291,1.2827,1.28274,10000000.0
2008-08-01 14:10:00,1.28272,1.28287,1.28251,1.28281,6200000.0
2008-08-01 14:11:00,1.28287,1.28309,1.28275,1.28286,10000000.0
2008-08-01 14:12:00,1.28283,1.28318,1.28271,1.28271,30000000.0
2008-08-01 14:13:00,1.28294,1.28305,1.28241,1.28241,24600000.0
2008-08-01 14:14:00,1.28216,1.28255,1.28216,1.2822,14000000.0
2008-08-01 14:15:00,1.28241,1.28241,1.28151,1.28151,20600000.0
2008-08-01 14:16:00,1.28216,1.2826,1.282,1.28215,40400000.0
2008-08-01 14:17:00,1.28232,1.28253,1.28232,1.28233,14600000.0
2008-08-01 14:18:00,1.28225,1.28246,1.28206,1.28228,19800000.0
2008-08-01 14:19:00,1.28202,1.28217,1.2818,1.282,24400000.0
2008-08-01 14:20:00,1.28142,1.2817,1.28136,1.2817,9400000.0
2008-08-01 14:21:00,1.28147,1.28205,1.28145,1.28154,23600000.0
2008-08-01 14:22:00,1.28166,1.28174,1.28146,1.28174,9000000.0
2008-08-01 14:23:00,1.28171,1.28193,1.2816,1.28176,25600000.0
2008-08-01 14:24:00,1.28142,1.28212,1.28131,1.28212,8800000.0
2008-08-01 14:25:00,1.28242,1.28254,1.28192,1.28244,12000000.0
2008-08-01 14:26:00,1.28224,1.28247,1.28201,1.28221,60000000.0
2008-08-01 14:27:00,1.28218,1.28218,1.28148,1.28202,62800000.0
2008-08-01 14:28:00,1.28141,1.28189,1.28141,1.28154,11200000.0
2008-08-01 14:29:00,1.28145,1.28151,1.28053,1.28089,33400000.0
2008-08-01 14:30:00,1.27988,1.28249,1.27988,1.28249,22000000.0
2008-08-01 14:31:00,1.28284,1.28285,1.28171,1.28171,94400000.0
2008-08-01 14:32:00,1.28128,1.28191,1.28128,1.28156,67400000.0
2008-08-01 14:33:00,1.28271,1.28291,1.28251,1.28285,19200000.0
2008-08-01 14:34:00,1.28253,1.28281,1.28244,1.28254,25600000.0
2008-08-01 14:35:00,1.28293,1.28293,1.28235,1.28235,30400000.0
2008-08-01 14:36:00,1.28248,1.28265,1.28172,1.28265,32400000.0
2008-08-01 14:37:00,1.28265,1.28341,1.28253,1.28257,14600000.0
2008-08-01 14:38:00,1.28299,1.28359,1.28299,1.28359,53400000.0
2008-08-01 14:39:00,1.28421,1.28473,1.28412,1.28438,58000000.0
2008-08-01 14:40:00,1.28372,1.28372,1.28239,1.28239,8400000.0
2008-08-01 14:41:00,1.28363,1.28381,1.28362,1.28381,6600000.0
2008-08-01 14:42:00,1.28385,1.2841,1.28372,1.28372,15200000.0
2008-08-01 14:43:00,1.28339,1.28342,1.28283,1.28342,17000000.0
2008-08-01 14:44:00,1.28289,1.28339,1.28286,1.28319,14000000.0
2008-08-01 14:45:00,1.28297,1.28336,1.28297,1.28303,6200000.0
2008-08-01 14:46:00,1.28287,1.28316,1.28258,1.28258,57000000.0
2008-08-01 14:47:00,1.28259,1.28259,1.282,1.282,35200000.0
2008-08-01 14:48:00,1.28201,1.28201,1.28137,1.28197,13800000.0
2008-08-01 14:49:00,1.28197,1.28205,1.28179,1.28179,32800000.0
2008-08-01 14:50:00,1.28189,1.28256,1.28189,1.28219,72000000.0
2008-08-01 14:51:00,1.28229,1.28278,1.28229,1.28243,90400000.0
2008-08-01 14:52:00,1.28232,1.28235,1.28198,1.28234,62400000.0
2008-08-01 14:53:00,1.28218,1.28261,1.28218,1.28261,88400000.0
2008-08-01 14:54:00,1.28295,1.28295,1.28253,1.28274,13400000.0
2008-08-01 14:55:00,1.28308,1.28333,1.28259,1.28321,17000000.0
2008-08-01 14:56:00,1.28277,1.2832,1.28239,1.28239,124800000.0
2008-08-01 14:57:00,1.28256,1.28311,1.28256,1.2826,155600000.0
2008-08-01 14:58:00,1.28267,1.28303,1.28244,1.28276,82000000.0
2008-08-01 14:59:00,1.28287,1.2831,1.28276,1.28276,21800000.0
2008-08-01 15:00:00,1.28287,1.28329,1.28287,1.28289,10800000.0
2008-08-01 15:01:00,1.2832,1.2832,1.28277,1.28278,20200000.0
2008-08-01 15:02:00,1.2825,1.28268,1.28239,1.28255,23800000.0
2008-08-01 15:03:00,1.28239,1.28263,1.28198,1.28263,28600000.0
2008-08-01 15:04:00,1.28276,1.28289,1.28275,1.28287,63000000.0
2008-08-01 15:05:00,1.28265,1.28277,1.28222,1.28235,16000000.0
2008-08-01 15:06:00,1.28204,1.28204,1.28158,1.28191,73200000.0
2008-08-01 15:07:00,1.28193,1.28241,1.28193,1.28203,81600000.0
2008-08-01 15:08:00,1.28215,1.28241,1.28205,1.28241,11600000.0
2008-08-01 15:09:00,1.28165,1.28182,1.28146,1.28173,26000000.0
2008-08-01 15:10:00,1.28234,1.28239,1.28214,1.28221,30400000.0
2008-08-01 15:11:00,1.28214,1.28215,1.28201,1.28201,34600000.0
2008-08-01 15:12:00,1.28214,1.2826,1.28207,1.28215,21400000.0
2008-08-01 15:13:00,1.28202,1.2826,1.28202,1.2826,29200000.0
2008-08-01 15:14:00,1.28289,1.28292,1.28241,1.28248,51400000.0
2008-08-01 15:15:00,1.28226,1.28261,1.2821,1.2821,58400000.0
2008-08-01 15:16:00,1.28223,1.28259,1.28222,1.28228,35000000.0
2008-08-01 15:17:00,1.28238,1.28284,1.28238,1.28258,67800000.0
2008-08-01 15:18:00,1.28228,1.28289,1.28225,1.28225,16600000.0
2008-08-01 15:19:00,1.28312,1.28312,1.28275,1.28289,13400000.0
2008-08-01 15:20:00,1.28307,1.28332,1.2829,1.28297,54800000.0
2008-08-01 15:21:00,1.28263,1.28312,1.28263,1.2828,12600000.0
2008-08-01 15:22:00,1.28277,1.28277,1.28245,1.28245,36000000.0
2008-08-01 15:23:00,1.28262,1.28271,1.28223,1.28223,40200000.0
2008-08-01 15:24:00,1.28202,1.2824,1.28188,1.2824,50800000.0
2008-08-01 15:25:00,1.28256,1.28262,1.28229,1.28235,88800000.0
2008-08-01 15:26:00,1.28216,1.28216,1.28173,1.28173,4800000.0
2008-08-01 15:27:00,1.28221,1.28242,1.28189,1.28242,102600000.0
2008-08-01 15:28:00,1.28245,1.2828,1.28226,1.28253,90000000.0
2008-08-01 15:29:00,1.28224,1.28274,1.28224,1.28237,15800000.0
2008-08-01 15:30:00,1.28215,1.28224,1.28191,1.28191,15400000.0
2008-08-01 15:31:00,1.28192,1.28234,1.28181,1.28206,22600000.0
2008-08-01 15:32:00,1.28211,1.28239,1.282,1.28204,17600000.0
2008-08-01 15:33:00,1.28216,1.2822,1.28183,1.28183,18200000.0
2008-08-01 15:34:00,1.28166,1.28202,1.28139,1.28163,118400000.0
2008-08-01 15:35:00,1.28156,1.28156,1.28096,1.28098,14600000.0
2008-08-01 15:36:00,1.28132,1.28132,1.28098,1.28098,6800000.0
2008-08-01 15:37:00,1.28087,1.28145,1.2807,1.2807,90200000.0
2008-08-01 15:38:00,1.2807,1.28094,1.28056,1.28058,11800000.0
2008-08-01 15:39:00,1.28055,1.28065,1.28032,1.28039,14200000.0
2008-08-01 15:40:00,1.28014,1.28042,1.28014,1.28023,44400000.0
2008-08-01 15:41:00,1.28002,1.28019,1.28002,1.28019,3600000.0
2008-08-01 15:42:00,1.28021,1.28039,1.27993,1.28002,73400000.0
2008-08-01 15:43:00,1.2796,1.2796,1.27934,1.2796,13400000.0
2008-08-01 15:44:00,1.27957,1.27963,1.27929,1.27929,11600000.0
2008-08-01 15:45:00,1.27944,1.27959,1.2794,1.27955,56300000.0
2008-08-01 15:46:00,1.27936,1.27988,1.27936,1.27955,10600000.0
2008-08-01 15:47:00,1.27993,1.27997,1.27934,1.27997,15800000.0
2008-08-01 15:48:00,1.27991,1.28054,1.27991,1.28045,55400000.0
2008-08-01 15:49:00,1.28035,1.28058,1.27994,1.28044,12400000.0
2008-08-01 15:50:00,1.28041,1.28067,1.28021,1.28025,18200000.0
2008-08-01 15:51:00,1.28054,1.28057,1.28043,1.28057,12400000.0
2008-08-01 15:52:00,1.28073,1.281,1.28062,1.28062,15800000.0
2008-08-01 15:53:00,1.28076,1.28116,1.28055,1.28058,7800000.0
2008-08-01 15:54:00,1.28087,1.28087,1.28049,1.28074,12400000.0
2008-08-01 15:55:00,1.28117,1.28133,1.28117,1.28124,17800000.0
2008-08-01 15:56:00,1.28157,1.28159,1.28127,1.28131,7200000.0
2008-08-01 15:57:00,1.28163,1.28183,1.28122,1.28183,13000000.0
2008-08-01 15:58:00,1.28167,1.28185,1.28156,1.28185,19200000.0
2008-08-01 15:59:00,1.28198,1.28205,1.28182,1.28189,12200000.0
2008-08-01 16:00:00,1.28169,1.28194,1.28165,1.28185,7400000.0
2008-08-01 16:01:00,1.28178,1.28178,1.28151,1.28151,3200000.0
2008-08-01 16:02:00,1.28123,1.28172,1.28123,1.2813,13200000.0
2008-08-01 16:03:00,1.28133,1.28193,1.28112,1.28123,24400000.0
2008-08-01 16:04:00,1.28178,1.28189,1.2811,1.28134,13600000.0
2008-08-01 16:05:00,1.28162,1.28162,1.28145,1.28145,6000000.0
2008-08-01 16:06:00,1.28118,1.28187,1.28118,1.28123,12400000.0
2008-08-01 16:07:00,1.28162,1.28194,1.28162,1.28194,7600000.0
2008-08-01 16:08:00,1.2827,1.2827,1.28198,1.2821,22200000.0
2008-08-01 16:09:00,1.28182,1.28202,1.2814,1.2815,26100000.0
2008-08-01 16:10:00,1.28169,1.28218,1.28169,1.28212,11200000.0
2008-08-01 16:11:00,1.28218,1.2822,1.28185,1.28204,21800000.0
2008-08-01 16:12:00,1.28248,1.28248,1.28194,1.28216,11600000.0
2008-08-01 16:13:00,1.28169,1.2819,1.28151,1.28151,9200000.0
2008-08-01 16:14:00,1.28207,1.28207,1.28156,1.28193,10600000.0
2008-08-01 16:15:00,1.28146,1.28164,1.28133,1.28164,20600000.0
2008-08-01 16:16:00,1.2809,1.28135,1.2809,1.2811,26200000.0
2008-08-01 16:17:00,1.2812,1.28145,1.28101,1.2812,6800000.0
2008-08-01 16:18:00,1.28148,1.28156,1.28111,1.28111,11000000.0
2008-08-01 16:19:00,1.28137,1.28185,1.28137,1.2815,13200000.0
2008-08-01 16:20:00,1.28184,1.28214,1.28184,1.28196,9600000.0
2008-08-01 16:21:00,1.28227,1.28227,1.28169,1.28169,17000000.0
2008-08-01 16:22:00,1.28149,1.28164,1.28114,1.28149,11400000.0
2008-08-01 16:23:00,1.28144,1.28175,1.28137,1.28175,8800000.0
2008-08-01 16:24:00,1.2817,1.28226,1.28164,1.28164,16400000.0
2008-08-01 16:25:00,1.28139,1.28201,1.28132,1.2815,11800000.0
2008-08-01 16:26:00,1.28163,1.28163,1.28096,1.281,15600000.0
2008-08-01 16:27:00,1.28106,1.28161,1.28106,1.28143,14600000.0
2008-08-01 16:28:00,1.28155,1.2822,1.28142,1.28189,10400000.0
2008-08-01 16:29:00,1.28236,1.28243,1.28189,1.28213,19400000.0
2008-08-01 16:30:00,1.28228,1.28277,1.28188,1.28226,12600000.0
2008-08-01 16:31:00,1.282,1.28264,1.282,1.28236,16600000.0
2008-08-01 16:32:00,1.28215,1.28271,1.28213,1.28252,17000000.0
2008-08-01 16:33:00,1.28268,1.28306,1.28238,1.28306,11000000.0
2008-08-01 16:34:00,1.28273,1.28286,1.28236,1.28285,14000000.0
2008-08-01 16:35:00,1.28276,1.28289,1.28229,1.28232,26800000.0
2008-08-01 16:36:00,1.28272,1.28272,1.28209,1.28215,24600000.0
2008-08-01 16:37:00,1.28198,1.2825,1.28188,1.28238,21200000.0
2008-08-01 16:38:00,1.28258,1.28263,1.28217,1.28217,24600000.0
2008-08-01 16:39:00,1.28199,1.28223,1.28192,1.28215,25200000.0
2008-08-01 16:40:00,1.28221,1.28257,1.28202,1.28222,8400000.0
2008-08-01 16:41:00,1.28224,1.28224,1.282,1.28206,10400000.0
2008-08-01 16:42:00,1.28205,1.28234,1.28182,1.28182,25200000.0
2008-08-01 16:43:00,1.28221,1.28239,1.28194,1.2821,11200000.0
2008-08-01 16:44:00,1.28212,1.28235,1.28183,1.28235,14600000.0
2008-08-01 16:45:00,1.28202,1.28202,1.28149,1.28149,11200000.0
2008-08-01 16:46:00,1.28138,1.28147,1.28108,1.28134,6800000.0
2008-08-01 16:47:00,1.28117,1.28177,1.28117,1.28167,35600000.0
2008-08-01 16:48:00,1.28178,1.28225,1.28146,1.28146,17600000.0
2008-08-01 16:49:00,1.28186,1.28221,1.28183,1.28194,10800000.0
2008-08-01 16:50:00,1.28207,1.28216,1.28175,1.28216,24000000.0
2008-08-01 16:51:00,1.28215,1.28257,1.28189,1.28217,23000000.0
2008-08-01 16:52:00,1.28183,1.28213,1.28112,1.28199,13600000.0
2008-08-01 16:53:00,1.28181,1.28222,1.28181,1.28189,18300000.0
2008-08-01 16:54:00,1.2818,1.2821,1.2818,1.28188,16400000.0
2008-08-01 16:55:00,1.28199,1.28199,1.28141,1.28172,32600000.0
2008-08-01 16:56:00,1.28205,1.28267,1.28205,1.28252,17800000.0
2008-08-01 16:57:00,1.28275,1.28306,1.28252,1.28272,27200000.0
2008-08-01 16:58:00,1.28293,1.28293,1.28251,1.28251,14400000.0
2008-08-01 16:59:00,1.28287,1.28287,1.28238,1.28262,16200000.0
2008-08-01 17:00:00,1.28171,1.28223,1.28167,1.28223,14000000.0
2008-08-01 17:01:00,1.28155,1.28167,1.28098,1.28145,17000000.0
2008-08-01 17:02:00,1.28114,1.28199,1.28114,1.28167,16000000.0
2008-08-01 17:03:00,1.28182,1.28223,1.28139,1.28139,16600000.0
2008-08-01 17:04:00,1.28185,1.28225,1.28178,1.28216,12600000.0
2008-08-01 17:05:00,1.28185,1.2824,1.28175,1.28175,14400000.0
2008-08-01 17:06:00,1.28178,1.28229,1.28126,1.2817,24600000.0
2008-08-01 17:07:00,1.2823,1.2823,1.28149,1.28216,14400000.0
2008-08-01 17:08:00,1.28208,1.28217,1.28176,1.28216,18600000.0
2008-08-01 17:09:00,1.2817,1.28242,1.2817,1.28173,15200000.0
2008-08-01 17:10:00,1.28193,1.28247,1.2818,1.282,29000000.0
2008-08-01 17:11:00,1.28159,1.28159,1.28141,1.28152,8600000.0
2008-08-01 17:12:00,1.2809,1.28159,1.28084,1.28093,27000000.0
2008-08-01 17:13:00,1.28112,1.28141,1.28105,1.28129,8600000.0
2008-08-01 17:14:00,1.28162,1.28192,1.28128,1.2814,19200000.0
2008-08-01 17:15:00,1.28132,1.28195,1.28131,1.28145,8200000.0
2008-08-01 17:16:00,1.28205,1.28205,1.28158,1.28199,23400000.0
2008-08-01 17:17:00,1.28161,1.28249,1.28161,1.28228,24600000.0
2008-08-01 17:18:00,1.28212,1.28234,1.2814,1.2814,6400000.0
2008-08-01 17:19:00,1.28151,1.28178,1.28144,1.28144,9600000.0
2008-08-01 17:20:00,1.2811,1.28144,1.28099,1.28138,23000000.0
2008-08-01 17:21:00,1.28137,1.28137,1.28039,1.28092,9400000.0
2008-08-01 17:22:00,1.28076,1.28094,1.28043,1.2807,14400000.0
2008-08-01 17:23:00,1.28055,1.2812,1.28055,1.28105,8800000.0
2008-08-01 17:24:00,1.28071,1.28108,1.28045,1.28076,21200000.0
2008-08-01 17:25:00,1.28104,1.28133,1.28088,1.28107,10000000.0
2008-08-01 17:26:00,1.28126,1.28164,1.28118,1.28149,13600000.0
2008-08-01 17:27:00,1.28167,1.28215,1.28146,1.28166,21200000.0
2008-08-01 17:28:00,1.28132,1.28157,1.28127,1.28127,14200000.0
2008-08-01 17:29:00,1.28134,1.28142,1.28092,1.28092,4800000.0
2008-08-01 17:30:00,1.28085,1.28133,1.28085,1.28133,4400000.0
2008-08-01 17:31:00,1.28108,1.2812,1.28096,1.2812,4800000.0
2008-08-01 17:32:00,1.28093,1.28106,1.28036,1.28059,20000000.0
2008-08-01 17:33:00,1.28096,1.28135,1.28089,1.28109,15000000.0
2008-08-01 17:34:00,1.281,1.28139,1.28072,1.28099,11800000.0
2008-08-01 17:35:00,1.28037,1.28102,1.28037,1.2808,8000000.0
2008-08-01 17:36:00,1.2814,1.2815,1.2814,1.2815,13600000.0
2008-08-01 17:37:00,1.28073,1.28108,1.28061,1.28103,13600000.0
2008-08-01 17:38:00,1.28102,1.28167,1.28102,1.28123,12400000.0
2008-08-01 17:39:00,1.28129,1.28177,1.28129,1.28177,20600000.0
2008-08-01 17:40:00,1.2814,1.28168,1.28108,1.2811,17400000.0
2008-08-01 17:41:00,1.28084,1.28096,1.28069,1.28071,18000000.0
2008-08-01 17:42:00,1.28088,1.28135,1.28061,1.28108,12800000.0
2008-08-01 17:43:00,1.28099,1.281,1.28084,1.28084,6800000.0
2008-08-01 17:44:00,1.28128,1.28128,1.2807,1.28108,13200000.0
2008-08-01 17:45:00,1.28094,1.28151,1.28094,1.28138,35700000.0
2008-08-01 17:46:00,1.28134,1.28163,1.28124,1.2814,11000000.0
2008-08-01 17:47:00,1.28116,1.28134,1.28102,1.28129,10400000.0
2008-08-01 17:48:00,1.28086,1.28134,1.28063,1.28134,17200000.0
2008-08-01 17:49:00,1.28084,1.28137,1.28058,1.28137,16000000.0
2008-08-01 17:50:00,1.28123,1.28146,1.28097,1.28146,30200000.0
2008-08-01 17:51:00,1.28155,1.28198,1.28143,1.28143,13600000.0
2008-08-01 17:52:00,1.28125,1.28125,1.2807,1.2807,11600000.0
2008-08-01 17:53:00,1.28101,1.2817,1.28092,1.28137,27000000.0
2008-08-01 17:54:00,1.28098,1.28098,1.28068,1.28068,18000000.0
2008-08-01 17:55:00,1.28086,1.28086,1.2803,1.28057,16400000.0
2008-08-01 17:56:00,1.28035,1.2813,1.28035,1.28093,8400000.0
2008-08-01 17:57:00,1.28092,1.28092,1.28001,1.28055,20200000.0
2008-08-01 17:58:00,1.28011,1.28065,1.28003,1.28065,7400000.0
2008-08-01 17:59:00,1.28075,1.28132,1.28045,1.28045,10000000.0
2008-08-01 18:00:00,1.28098,1.28104,1.28072,1.28086,10400000.0
2008-08-01 18:01:00,1.28079,1.28106,1.28042,1.28098,22200000.0
2008-08-01 18:02:00,1.28094,1.2813,1.28066,1.28066,9400000.0
2008-08-01 18:03:00,1.28071,1.28129,1.2807,1.281,15000000.0
2008-08-01 18:04:00,1.28143,1.28153,1.28091,1.28108,18200000.0
2008-08-01 18:05:00,1.2813,1.2815,1.2813,1.2813,28800000.0
2008-08-01 18:06:00,1.2814,1.2815,1.2813,1.2814,28800000.0
2008-08-01 18:07:00,1.28083,1.28105,1.28065,1.28096,28800000.0
2008-08-01 18:08:00,1.28095,1.2812,1.28082,1.28082,7400000.0
2008-08-01 18:09:00,1.2816,1.282,1.2816,1.2819,14600000.0
2008-08-01 18:10:00,1.2814,1.28179,1.28127,1.28179,14600000.0
2008-08-01 18:11:00,1.28164,1.28236,1.28156,1.28187,18800000.0
2008-08-01 18:12:00,1.2826,1.2826,1.2825,1.2825,21600000.0
2008-08-01 18:13:00,1.28186,1.28247,1.28178,1.28204,21600000.0
2008-08-01 18:14:00,1.2817,1.28234,1.28166,1.28167,21000000.0
2008-08-01 18:15:00,1.28198,1.28206,1.28173,1.28178,17000000.0
2008-08-01 18:16:00,1.2825,1.2825,1.2824,1.2825,12200000.0
2008-08-01 18:17:00,1.28203,1.28207,1.28178,1.28185,12200000.0
2008-08-01 18:18:00,1.2818,1.28191,1.28128,1.28191,12000000.0
2008-08-01 18:19:00,1.2824,1.2825,1.2824,1.2825,29400000.0
2008-08-01 18:20:00,1.28175,1.282,1.28133,1.282,29400000.0
2008-08-01 18:21:00,1.28211,1.28211,1.28172,1.28194,20400000.0
2008-08-01 18:22:00,1.28207,1.28231,1.28183,1.28183,10800000.0
2008-08-01 18:23:00,1.2824,1.2825,1.2824,1.2825,2600000.0
2008-08-01 18:24:00,1.28192,1.28208,1.28192,1.28208,2600000.0
2008-08-01 18:25:00,1.28205,1.2825,1.2818,1.28221,20600000.0
2008-08-01 18:26:00,1.28156,1.28204,1.28156,1.28162,13400000.0
2008-08-01 18:27:00,1.2816,1.28228,1.28146,1.28228,28600000.0
2008-08-01 18:28:00,1.2818,1.28198,1.28133,1.2817,15600000.0
2008-08-01 18:29:00,1.28216,1.28216,1.28145,1.28174,20000000.0
2008-08-01 18:30:00,1.2817,1.2817,1.28154,1.28159,3600000.0
2008-08-01 18:31:00,1.28151,1.2818,1.28127,1.28135,25100000.0
2008-08-01 18:32:00,1.2821,1.2822,1.2819,1.282,28400000.0
2008-08-01 18:33:00,1.2821,1.2822,1.282,1.2821,28400000.0
2008-08-01 18:34:00,1.28151,1.28166,1.2813,1.28138,28400000.0
2008-08-01 18:35:00,1.28181,1.28181,1.28092,1.28128,19200000.0
2008-08-01 18:36:00,1.28107,1.28131,1.28107,1.28131,11000000.0
2008-08-01 18:37:00,1.28101,1.28187,1.28097,1.28123,9400000.0
2008-08-01 18:38:00,1.28111,1.28172,1.28095,1.28172,18200000.0
2008-08-01 18:39:00,1.2814,1.28169,1.28091,1.28091,14000000.0
2008-08-01 18:40:00,1.28127,1.28134,1.28092,1.28115,10000000.0
2008-08-01 18:41:00,1.2812,1.28139,1.28111,1.28111,10000000.0
2008-08-01 18:42:00,1.28103,1.28157,1.281,1.281,9400000.0
2008-08-01 18:43:00,1.28104,1.28148,1.28067,1.28126,18800000.0
2008-08-01 18:44:00,1.28129,1.28129,1.28111,1.28128,25400000.0
2008-08-01 18:45:00,1.28077,1.28103,1.28052,1.28103,13100000.0
2008-08-01 18:46:00,1.28102,1.28122,1.28073,1.28113,12400000.0
2008-08-01 18:47:00,1.28128,1.28128,1.28085,1.2811,8400000.0
2008-08-01 18:48:00,1.28064,1.28078,1.28049,1.28055,12800000.0
2008-08-01 18:49:00,1.28053,1.28119,1.28049,1.28103,28400000.0
2008-08-01 18:50:00,1.28125,1.28125,1.28081,1.28084,19000000.0
2008-08-01 18:51:00,1.2814,1.2815,1.2812,1.2812,20400000.0
2008-08-01 18:52:00,1.2807,1.28111,1.28049,1.28049,20400000.0
2008-08-01 18:53:00,1.28051,1.28085,1.28024,1.28047,11800000.0
2008-08-01 18:54:00,1.28033,1.28033,1.27938,1.27978,11000000.0
2008-08-01 18:55:00,1.27981,1.2803,1.27981,1.2803,13400000.0
2008-08-01 18:56:00,1.27983,1.27994,1.27911,1.27928,27000000.0
2008-08-01 18:57:00,1.27941,1.28002,1.27941,1.27969,10800000.0
2008-08-01 18:58:00,1.28012,1.28018,1.27982,1.27982,12600000.0
2008-08-01 18:59:00,1.27996,1.28026,1.27941,1.27982,18800000.0
2008-08-01 19:00:00,1.27995,1.28022,1.27971,1.27983,15200000.0
2008-08-01 19:01:00,1.28013,1.2804,1.27997,1.28003,26200000.0
2008-08-01 19:02:00,1.28032,1.28075,1.28023,1.28051,29000000.0
2008-08-01 19:03:00,1.2804,1.28053,1.2802,1.2802,21200000.0
2008-08-01 19:04:00,1.28024,1.28079,1.28008,1.28029,40200000.0
2008-08-01 19:05:00,1.27995,1.28025,1.27983,1.28025,11000000.0
2008-08-01 19:06:00,1.28021,1.28049,1.27995,1.28013,18600000.0
2008-08-01 19:07:00,1.28013,1.28087,1.28013,1.28018,11400000.0
2008-08-01 19:08:00,1.28056,1.28067,1.28011,1.28067,22600000.0
2008-08-01 19:10:00,1.28069,1.28069,1.28027,1.28045,12600000.0
2008-08-01 19:11:00,1.28005,1.28041,1.28005,1.28036,10400000.0
2008-08-01 19:12:00,1.28047,1.28078,1.28023,1.28036,25600000.0
2008-08-01 19:13:00,1.28051,1.28068,1.28051,1.28051,23000000.0
2008-08-01 19:14:00,1.28058,1.2809,1.28045,1.28045,6800000.0
2008-08-01 19:15:00,1.28074,1.28074,1.28025,1.28029,22200000.0
2008-08-01 19:16:00,1.28072,1.28111,1.28055,1.28077,17800000.0
2008-08-01 19:17:00,1.28051,1.2808,1.28051,1.2808,7600000.0
2008-08-01 19:18:00,1.28094,1.28094,1.2808,1.2808,3000000.0
2008-08-01 19:19:00,1.28098,1.28104,1.28062,1.2808,8400000.0
2008-08-01 19:20:00,1.2813,1.2813,1.2813,1.2813,19800000.0
2008-08-01 19:21:00,1.28061,1.2807,1.28041,1.28051,19800000.0
2008-08-01 19:22:00,1.28082,1.2809,1.28018,1.28049,17200000.0
2008-08-01 19:23:00,1.2814,1.2815,1.2814,1.2815,8800000.0
2008-08-01 19:25:00,1.28083,1.28083,1.28038,1.28048,8800000.0
2008-08-01 19:26:00,1.28051,1.28057,1.28009,1.28051,20800000.0
2008-08-01 19:27:00,1.2814,1.2815,1.2814,1.2815,20000000.0
2008-08-01 19:28:00,1.28126,1.28126,1.28079,1.28085,20000000.0
2008-08-01 19:29:00,1.28069,1.28069,1.2803,1.28042,19000000.0
2008-08-01 19:30:00,1.28071,1.28109,1.2807,1.28086,11600000.0
2008-08-01 19:31:00,1.28087,1.28093,1.28063,1.28076,12800000.0
2008-08-01 19:32:00,1.28074,1.28109,1.28058,1.28073,26400000.0
2008-08-01 19:33:00,1.28087,1.28087,1.28062,1.28063,13600000.0
2008-08-01 19:34:00,1.2814,1.2814,1.2814,1.2814,18200000.0
2008-08-01 19:35:00,1.28059,1.28094,1.28058,1.28058,18200000.0
2008-08-01 19:36:00,1.28057,1.28113,1.2805,1.2809,16800000.0
2008-08-01 19:37:00,1.28075,1.28114,1.28056,1.28113,14600000.0
2008-08-01 19:38:00,1.28118,1.28118,1.28014,1.28019,17200000.0
2008-08-01 19:39:00,1.28007,1.28047,1.28004,1.28041,19600000.0
2008-08-01 19:40:00,1.27968,1.28031,1.27968,1.27972,12000000.0
2008-08-01 19:41:00,1.28039,1.28039,1.27981,1.28006,8400000.0
2008-08-01 19:42:00,1.28005,1.28023,1.2797,1.27987,13400000.0
2008-08-01 19:43:00,1.28002,1.28019,1.27993,1.27993,19000000.0
2008-08-01 19:44:00,1.2807,1.2807,1.2807,1.2807,10400000.0
2008-08-01 19:45:00,1.28009,1.28046,1.2798,1.28046,10400000.0
2008-08-01 19:46:00,1.2807,1.2807,1.2807,1.2807,25800000.0
2008-08-01 19:47:00,1.2804,1.2807,1.28015,1.28033,25800000.0
2008-08-01 19:48:00,1.2803,1.2803,1.2802,1.2803,8400000.0
2008-08-01 19:49:00,1.28021,1.28021,1.27979,1.28001,8400000.0
2008-08-01 19:50:00,1.28016,1.28026,1.28008,1.28008,9000000.0
2008-08-01 19:52:00,1.2806,1.2808,1.2806,1.2807,20800000.0
2008-08-01 19:55:00,1.28004,1.28024,1.27972,1.28011,20800000.0
2008-08-01 19:56:00,1.28037,1.28037,1.27997,1.28021,6400000.0
2008-08-01 19:57:00,1.28014,1.28014,1.28001,1.28002,11600000.0
2008-08-01 19:58:00,1.27996,1.28053,1.27996,1.28053,17400000.0
2008-08-01 19:59:00,1.28021,1.28051,1.28011,1.28051,4000000.0
2008-08-01 20:00:00,1.2804,1.28055,1.28026,1.28026,15000000.0
2008-08-01 20:01:00,1.28046,1.28058,1.27971,1.28015,17200000.0
2008-08-01 20:02:00,1.28016,1.28083,1.28015,1.2804,13600000.0
2008-08-01 20:03:00,1.28022,1.28034,1.27997,1.28012,13400000.0
2008-08-01 20:04:00,1.27998,1.28037,1.27998,1.28006,10600000.0
2008-08-01 20:05:00,1.28039,1.28042,1.28026,1.28026,7200000.0
2008-08-01 20:06:00,1.28036,1.2807,1.28018,1.28022,9400000.0
2008-08-01 20:07:00,1.28013,1.28031,1.27976,1.27998,22000000.0
2008-08-01 20:08:00,1.27994,1.28033,1.27985,1.27985,10800000.0
2008-08-01 20:09:00,1.27981,1.28011,1.27936,1.28011,26600000.0
2008-08-01 20:11:00,1.27987,1.28019,1.27987,1.27994,21800000.0
2008-08-01 20:12:00,1.27982,1.28039,1.27982,1.28039,9400000.0
2008-08-01 20:14:00,1.28018,1.28079,1.28012,1.28031,21200000.0
2008-08-01 20:15:00,1.28024,1.28069,1.28003,1.28038,11600000.0
2008-08-01 20:16:00,1.28027,1.28042,1.27991,1.27991,9400000.0
2008-08-01 20:17:00,1.28003,1.28026,1.27968,1.27982,16000000.0
2008-08-01 20:18:00,1.27985,1.28052,1.27983,1.27994,14400000.0
2008-08-01 20:19:00,1.2806,1.2806,1.2806,1.2806,13200000.0
2008-08-01 20:20:00,1.2799,1.28043,1.2799,1.27999,13200000.0
2008-08-01 20:23:00,1.27984,1.28002,1.27973,1.28002,14400000.0
2008-08-01 20:24:00,1.27993,1.28014,1.2798,1.28008,23400000.0
2008-08-01 20:25:00,1.27961,1.27991,1.2796,1.2796,18400000.0
2008-08-01 20:26:00,1.27979,1.28022,1.27979,1.28013,13400000.0
2008-08-01 20:27:00,1.2806,1.2808,1.2806,1.2807,18800000.0
2008-08-01 20:28:00,1.27994,1.28038,1.27964,1.27997,18800000.0
2008-08-01 20:29:00,1.2807,1.2808,1.2807,1.2807,13800000.0
2008-08-01 20:30:00,1.2808,1.2808,1.2807,1.2807,13800000.0
2008-08-01 20:32:00,1.2806,1.2807,1.2806,1.2807,13800000.0
2008-08-01 20:33:00,1.28029,1.28058,1.28005,1.28058,13800000.0
2008-08-01 20:34:00,1.28046,1.28073,1.28017,1.28017,20000000.0
2008-08-01 20:35:00,1.28034,1.28066,1.28023,1.28026,10000000.0
2008-08-01 20:36:00,1.281,1.281,1.2808,1.2809,15600000.0
2008-08-01 20:37:00,1.28035,1.28035,1.28015,1.28035,15600000.0
2008-08-01 20:38:00,1.2809,1.2809,1.2808,1.2809,5200000.0
2008-08-01 20:40:00,1.28044,1.28044,1.28008,1.2801,5200000.0
2008-08-01 20:42:00,1.28036,1.28038,1.28008,1.28008,4200000.0
2008-08-01 20:43:00,1.27995,1.27995,1.27958,1.27982,16200000.0
2008-08-01 20:45:00,1.2805,1.2805,1.2804,1.2804,10000000.0
2008-08-01 20:47:00,1.2803,1.2803,1.2802,1.2802,10000000.0
2008-08-01 20:49:00,1.2798,1.2798,1.27932,1.27945,10000000.0
2008-08-01 20:50:00,1.27961,1.27961,1.27904,1.27911,13800000.0
2008-08-01 20:51:00,1.27952,1.27955,1.2792,1.27934,10400000.0
2008-08-01 20:52:00,1.27983,1.27983,1.27951,1.27951,3600000.0
2008-08-01 20:53:00,1.27927,1.27954,1.27923,1.27928,10400000.0
2008-08-01 20:54:00,1.27959,1.2796,1.27923,1.27947,10000000.0
2008-08-01 20:55:00,1.27955,1.27955,1.27911,1.27927,15800000.0
2008-08-01 20:56:00,1.27931,1.27975,1.27903,1.27903,13600000.0
2008-08-01 20:57:00,1.27945,1.27964,1.27901,1.27918,20800000.0
2008-08-01 20:59:00,1.27928,1.27975,1.27914,1.27915,12800000.0
2008-08-01 21:00:00,1.27961,1.27961,1.27933,1.27937,8800000.0
2008-08-01 21:01:00,1.2793,1.27938,1.27901,1.27935,18400000.0
2008-08-01 21:02:00,1.27844,1.27844,1.27787,1.27814,22600000.0
2008-08-01 21:03:00,1.2783,1.27865,1.27816,1.27836,12400000.0
2008-08-01 21:05:00,1.27871,1.27883,1.2787,1.27882,8600000.0
2008-08-01 21:06:00,1.27946,1.27973,1.27912,1.27925,9000000.0
2008-08-01 21:07:00,1.27894,1.27942,1.27894,1.27929,7600000.0
2008-08-01 21:08:00,1.27945,1.27971,1.27933,1.2795,12600000.0
2008-08-01 21:09:00,1.27964,1.27964,1.2791,1.27939,21600000.0
2008-08-01 21:10:00,1.2797,1.27971,1.27919,1.27919,7000000.0
2008-08-01 21:11:00,1.27944,1.27949,1.27922,1.27925,19000000.0
2008-08-01 21:12:00,1.2789,1.27917,1.2789,1.27912,11600000.0
2008-08-01 21:13:00,1.2796,1.2797,1.2796,1.2796,13000000.0
2008-08-01 21:14:00,1.27903,1.27927,1.27898,1.27898,13000000.0
2008-08-01 21:15:00,1.27895,1.27924,1.27872,1.27924,20800000.0
2008-08-01 21:16:00,1.27897,1.2794,1.27877,1.27886,9800000.0
2008-08-01 21:17:00,1.27884,1.27884,1.27852,1.27852,12200000.0
2008-08-01 21:18:00,1.27819,1.27823,1.27819,1.27823,2600000.0
2008-08-01 21:19:00,1.279,1.2791,1.279,1.279,13800000.0
2008-08-01 21:20:00,1.27864,1.27868,1.27827,1.27868,13800000.0
2008-08-01 21:21:00,1.2796,1.2796,1.2796,1.2796,16200000.0
2008-08-01 21:22:00,1.27895,1.27943,1.2788,1.27896,16200000.0
2008-08-01 21:23:00,1.27892,1.27928,1.27875,1.27928,29400000.0
2008-08-01 21:24:00,1.27893,1.2795,1.27893,1.2792,7400000.0
2008-08-01 21:25:00,1.27904,1.27916,1.27845,1.27877,13800000.0
2008-08-01 21:26:00,1.27871,1.2789,1.27866,1.27874,7200000.0
2008-08-01 21:27:00,1.27881,1.27905,1.27801,1.27819,14200000.0
2008-08-01 21:28:00,1.27834,1.2786,1.27821,1.27829,8400000.0
2008-08-01 21:29:00,1.27823,1.27846,1.27823,1.27846,8800000.0
2008-08-01 21:30:00,1.27839,1.27848,1.27813,1.27836,8200000.0
2008-08-01 21:31:00,1.27782,1.27787,1.27729,1.27729,20600000.0
2008-08-01 21:32:00,1.27701,1.27778,1.27701,1.27714,10400000.0
2008-08-01 21:33:00,1.27721,1.27759,1.27704,1.27745,13400000.0
2008-08-01 21:34:00,1.27753,1.27767,1.27735,1.27737,9200000.0
2008-08-01 21:35:00,1.27684,1.27742,1.27684,1.27723,18000000.0
2008-08-01 21:36:00,1.27689,1.27732,1.27689,1.27715,16200000.0
2008-08-01 21:37:00,1.27682,1.27718,1.27673,1.27718,10800000.0
2008-08-01 21:38:00,1.27698,1.27744,1.27683,1.27683,10800000.0
2008-08-01 21:39:00,1.27672,1.27711,1.27657,1.27703,14800000.0
2008-08-01 21:40:00,1.27739,1.27783,1.27733,1.27747,11000000.0
2008-08-01 21:41:00,1.27753,1.2778,1.27708,1.27733,6800000.0
2008-08-01 21:42:00,1.27787,1.27787,1.27717,1.27758,27200000.0
2008-08-01 21:43:00,1.27733,1.2775,1.27707,1.27732,14800000.0
2008-08-01 21:44:00,1.27729,1.27739,1.27716,1.27716,8200000.0
2008-08-01 21:45:00,1.27711,1.27713,1.27711,1.27713,2600000.0
2008-08-01 21:46:00,1.27677,1.2776,1.27677,1.2771,13400000.0
2008-08-01 21:47:00,1.27716,1.27724,1.27716,1.27724,4200000.0
2008-08-01 21:48:00,1.27696,1.2771,1.2768,1.277,16400000.0
2008-08-01 21:49:00,1.27704,1.27717,1.27685,1.27685,20000000.0
2008-08-01 21:50:00,1.27734,1.27772,1.27722,1.27738,26600000.0
2008-08-01 21:51:00,1.27753,1.27768,1.27745,1.27768,4200000.0
2008-08-01 21:52:00,1.27715,1.27761,1.27715,1.27724,14400000.0
2008-08-01 21:53:00,1.2771,1.27779,1.2771,1.2771,18600000.0
2008-08-01 21:54:00,1.27782,1.27783,1.27751,1.27758,7800000.0
2008-08-01 21:55:00,1.27746,1.27758,1.27727,1.27727,8000000.0
2008-08-01 21:56:00,1.27706,1.27755,1.27684,1.27755,6800000.0
2008-08-01 21:57:00,1.27737,1.27758,1.27737,1.27758,2000000.0
2008-08-01 21:58:00,1.278,1.2781,1.2779,1.278,9400000.0
2008-08-01 21:59:00,1.2774,1.27776,1.27737,1.27761,9400000.0
2008-08-01 22:00:00,1.27732,1.27761,1.27693,1.27693,10200000.0
2008-08-01 22:01:00,1.27723,1.27723,1.27683,1.27683,21800000.0
2008-08-01 22:02:00,1.27695,1.27719,1.27681,1.27693,12000000.0
2008-08-01 22:03:00,1.27682,1.27734,1.27682,1.27716,17600000.0
2008-08-01 22:04:00,1.27708,1.27731,1.27695,1.27718,19600000.0
2008-08-01 22:05:00,1.2774,1.2775,1.2774,1.2775,22400000.0
2008-08-01 22:06:00,1.27706,1.27706,1.27677,1.27685,22400000.0
2008-08-01 22:07:00,1.27681,1.27704,1.27673,1.27679,14800000.0
2008-08-01 22:08:00,1.27633,1.27639,1.27598,1.27598,17400000.0
2008-08-01 22:09:00,1.27587,1.27638,1.27584,1.27589,12000000.0
2008-08-01 22:10:00,1.27571,1.27605,1.27571,1.27598,6400000.0
2008-08-01 22:11:00,1.27605,1.27605,1.27557,1.27557,9400000.0
2008-08-01 22:12:00,1.27529,1.27548,1.27517,1.27517,8800000.0
2008-08-01 22:13:00,1.27528,1.27564,1.27501,1.27524,19800000.0
2008-08-01 22:14:00,1.27531,1.27572,1.27527,1.27527,11600000.0
2008-08-01 22:15:00,1.27528,1.27543,1.27526,1.27543,18600000.0
2008-08-01 22:16:00,1.27547,1.27596,1.27544,1.27596,6200000.0
2008-08-01 22:17:00,1.27603,1.27603,1.27543,1.27543,3200000.0
2008-08-01 22:18:00,1.27587,1.27587,1.27546,1.27546,14200000.0
2008-08-01 22:19:00,1.275,1.27518,1.27462,1.27462,11200000.0
2008-08-01 22:20:00,1.27508,1.27556,1.27495,1.27499,14800000.0
2008-08-01 22:21:00,1.27518,1.27539,1.27514,1.27525,19600000.0
2008-08-01 22:22:00,1.27471,1.27509,1.27471,1.27509,14400000.0
2008-08-01 22:23:00,1.27542,1.27571,1.27542,1.27571,8000000.0
2008-08-01 22:24:00,1.27568,1.2759,1.27562,1.27562,8800000.0
2008-08-01 22:25:00,1.27567,1.27588,1.27533,1.27569,6800000.0
2008-08-01 22:26:00,1.27583,1.27647,1.27575,1.27583,17600000.0
2008-08-01 22:27:00,1.27572,1.27609,1.2757,1.276,17800000.0
2008-08-01 22:28:00,1.2766,1.2766,1.2765,1.2766,7200000.0
2008-08-01 22:29:00,1.27614,1.27614,1.27574,1.27601,7200000.0
2008-08-01 22:30:00,1.27602,1.27632,1.27569,1.27632,6800000.0
2008-08-01 22:31:00,1.27619,1.27658,1.27595,1.27595,4200000.0
2008-08-01 22:32:00,1.27597,1.27627,1.27597,1.27627,4000000.0
2008-08-01 22:33:00,1.27615,1.2766,1.27596,1.27647,9000000.0
2008-08-01 22:34:00,1.27629,1.27649,1.27624,1.27638,16600000.0
2008-08-01 22:35:00,1.2768,1.2768,1.27627,1.27643,9000000.0
2008-08-01 22:36:00,1.27631,1.27658,1.27624,1.27624,9600000.0
2008-08-01 22:37:00,1.27616,1.27616,1.27611,1.27611,9600000.0
2008-08-01 22:38:00,1.27569,1.27613,1.27569,1.27613,8800000.0
2008-08-01 22:39:00,1.27594,1.27633,1.27585,1.27602,14200000.0
2008-08-01 22:40:00,1.27603,1.27608,1.27582,1.27582,15200000.0
2008-08-01 22:41:00,1.27564,1.27595,1.27543,1.27556,9800000.0
2008-08-01 22:42:00,1.27579,1.27629,1.27579,1.27614,9600000.0
2008-08-01 22:43:00,1.27603,1.27625,1.27591,1.27595,13600000.0
2008-08-01 22:44:00,1.27653,1.27653,1.27621,1.27632,10000000.0
2008-08-01 22:45:00,1.2768,1.2769,1.2768,1.2769,10600000.0
2008-08-01 22:46:00,1.27626,1.27652,1.27612,1.27615,10600000.0
2008-08-01 22:47:00,1.27643,1.27671,1.27608,1.27608,12200000.0
2008-08-01 22:48:00,1.2771,1.2771,1.2771,1.2771,17400000.0
2008-08-01 22:49:00,1.27678,1.27678,1.27603,1.27631,17400000.0
2008-08-01 22:50:00,1.2767,1.2769,1.2767,1.2769,8200000.0
2008-08-01 22:51:00,1.2768,1.2768,1.2768,1.2768,8200000.0
2008-08-01 22:52:00,1.2769,1.2769,1.2768,1.2769,8200000.0
2008-08-01 22:53:00,1.2767,1.2767,1.2767,1.2767,8200000.0
2008-08-01 22:54:00,1.2769,1.2769,1.2767,1.2769,8200000.0
2008-08-01 22:55:00,1.277,1.2771,1.277,1.2771,8200000.0
2008-08-01 22:57:00,1.27648,1.27648,1.27578,1.27604,8200000.0
2008-08-01 22:58:00,1.2771,1.2771,1.2771,1.2771,3600000.0
2008-08-03 23:13:00,1.27558,1.27565,1.2754,1.2754,3600000.0
2008-08-03 23:14:00,1.27408,1.27409,1.27371,1.27371,11000000.0
2008-08-03 23:16:00,1.27396,1.27428,1.27383,1.27388,23800000.0
2008-08-03 23:17:00,1.27406,1.27406,1.27384,1.27385,6800000.0
2008-08-03 23:18:00,1.27392,1.27424,1.27388,1.27388,7800000.0
2008-08-03 23:20:00,1.27435,1.27443,1.27403,1.27403,11200000.0
2008-08-03 23:21:00,1.27432,1.27455,1.27404,1.27424,13600000.0
2008-08-03 23:22:00,1.27403,1.27426,1.27403,1.27407,5800000.0
2008-08-03 23:25:00,1.27388,1.27405,1.2735,1.27385,10000000.0
2008-08-03 23:26:00,1.27387,1.27435,1.27387,1.27423,13000000.0
2008-08-03 23:28:00,1.27433,1.27445,1.27403,1.27445,14200000.0
2008-08-03 23:30:00,1.27408,1.27409,1.27351,1.27409,8400000.0
2008-08-03 23:31:00,1.27431,1.27432,1.2739,1.2743,11600000.0
2008-08-03 23:32:00,1.27469,1.27469,1.27444,1.27444,12800000.0
2008-08-03 23:33:00,1.27458,1.27465,1.27458,1.27459,9200000.0
2008-08-03 23:36:00,1.27468,1.27513,1.27459,1.27466,13400000.0
2008-08-03 23:37:00,1.27431,1.27452,1.27424,1.27424,12600000.0
2008-08-03 23:38:00,1.27468,1.275,1.27422,1.27464,7400000.0
2008-08-03 23:41:00,1.27434,1.27453,1.27434,1.27453,19600000.0
2008-08-03 23:42:00,1.27419,1.27461,1.27419,1.2742,13800000.0
2008-08-03 23:43:00,1.27441,1.2746,1.27441,1.2746,6800000.0
2008-08-03 23:45:00,1.27463,1.27463,1.2741,1.2741,24800000.0
2008-08-03 23:50:00,1.27459,1.27498,1.27456,1.27498,17600000.0
2008-08-03 23:53:00,1.27472,1.27512,1.27472,1.275,19400000.0
2008-08-03 23:54:00,1.27488,1.27507,1.27465,1.27465,9000000.0
2008-08-03 23:55:00,1.27479,1.27517,1.27473,1.27473,23200000.0
2008-08-03 23:57:00,1.27501,1.27512,1.27501,1.27512,4200000.0
2008-08-03 23:58:00,1.2749,1.27522,1.27462,1.27519,22600000.0
2008-08-04 00:00:00,1.27489,1.27549,1.27489,1.27549,17000000.0
2008-08-04 00:01:00,1.27566,1.27566,1.27535,1.27535,13000000.0
2008-08-04 00:02:00,1.27584,1.27614,1.27545,1.27545,13800000.0
2008-08-04 00:03:00,1.27578,1.27598,1.27552,1.27552,22400000.0
2008-08-04 00:04:00,1.27595,1.27608,1.2759,1.2759,17300000.0
2008-08-04 00:05:00,1.2761,1.2761,1.2761,1.2761,9400000.0
2008-08-04 00:06:00,1.27578,1.2758,1.27567,1.2758,9400000.0
2008-08-04 00:07:00,1.27565,1.27621,1.27535,1.27593,14200000.0
2008-08-04 00:08:00,1.2758,1.27601,1.27551,1.27577,20800000.0
2008-08-04 00:09:00,1.27598,1.27611,1.27581,1.27611,21000000.0
2008-08-04 00:10:00,1.27601,1.27601,1.27559,1.27592,19000000.0
2008-08-04 00:11:00,1.27566,1.27574,1.27531,1.27567,24400000.0
2008-08-04 00:12:00,1.27563,1.2758,1.27563,1.27572,5800000.0
2008-08-04 00:13:00,1.2762,1.2762,1.2762,1.2762,12600000.0
2008-08-04 00:14:00,1.27576,1.27606,1.27575,1.27581,12600000.0
2008-08-04 00:15:00,1.27593,1.27623,1.27566,1.27621,16200000.0
2008-08-04 00:16:00,1.27586,1.27586,1.27559,1.27559,9000000.0
2008-08-04 00:17:00,1.27588,1.27615,1.27554,1.27586,26400000.0
2008-08-04 00:19:00,1.27581,1.27613,1.27581,1.27613,2600000.0
2008-08-04 00:20:00,1.27608,1.27668,1.2759,1.27611,23400000.0
2008-08-04 00:21:00,1.27577,1.27592,1.27577,1.27592,4200000.0
2008-08-04 00:22:00,1.27564,1.27608,1.27564,1.27596,10000000.0
2008-08-04 00:23:00,1.2763,1.2763,1.2763,1.2763,16800000.0
2008-08-04 00:24:00,1.27608,1.2762,1.27583,1.27595,16800000.0
2008-08-04 00:25:00,1.2763,1.2763,1.27579,1.27579,14800000.0
2008-08-04 00:26:00,1.2764,1.2764,1.2763,1.2763,6800000.0
2008-08-04 00:27:00,1.27678,1.27678,1.27623,1.27623,6800000.0
2008-08-04 00:28:00,1.2766,1.2766,1.2766,1.2766,23000000.0
2008-08-04 00:29:00,1.27615,1.27655,1.27596,1.27648,23000000.0
2008-08-04 00:30:00,1.27591,1.27644,1.27591,1.27594,18600000.0
2008-08-04 00:31:00,1.27595,1.27618,1.27581,1.27608,12200000.0
2008-08-04 00:32:00,1.2764,1.2765,1.2763,1.2764,20800000.0
2008-08-04 00:34:00,1.2763,1.2763,1.2763,1.2763,20800000.0
2008-08-04 00:35:00,1.2764,1.2764,1.2763,1.2763,20800000.0
2008-08-04 00:36:00,1.27576,1.27615,1.27576,1.27615,20800000.0
2008-08-04 00:37:00,1.27603,1.27603,1.27587,1.27587,6900000.0
2008-08-04 00:38:00,1.27617,1.27703,1.27617,1.27703,39600000.0
2008-08-04 00:39:00,1.27657,1.27674,1.27622,1.27622,27000000.0
2008-08-04 00:40:00,1.2769,1.2771,1.2769,1.2769,19400000.0
2008-08-04 00:41:00,1.277,1.2774,1.277,1.2773,19400000.0
2008-08-04 00:42:00,1.2772,1.2773,1.2772,1.2773,19400000.0
2008-08-04 00:43:00,1.27685,1.277,1.27647,1.2768,19400000.0
2008-08-04 00:44:00,1.2773,1.2773,1.2773,1.2773,21800000.0
2008-08-04 00:45:00,1.27683,1.27711,1.27675,1.27686,21800000.0
2008-08-04 00:46:00,1.2772,1.2772,1.277,1.2771,8200000.0
2008-08-04 00:47:00,1.27662,1.27665,1.27636,1.27636,8200000.0
2008-08-04 00:48:00,1.27615,1.27615,1.27572,1.27598,14000000.0
2008-08-04 00:50:00,1.2765,1.2766,1.2764,1.2765,6800000.0
2008-08-04 00:51:00,1.27554,1.27606,1.27554,1.2759,6800000.0
2008-08-04 00:52:00,1.27611,1.27611,1.27567,1.2759,22200000.0
2008-08-04 00:53:00,1.27598,1.27607,1.27566,1.27566,8400000.0
2008-08-04 00:54:00,1.2756,1.27622,1.27543,1.27602,19800000.0
2008-08-04 00:55:00,1.27602,1.2764,1.27602,1.27639,15200000.0
2008-08-04 00:56:00,1.27636,1.27697,1.27617,1.27658,16200000.0
2008-08-04 00:57:00,1.277,1.277,1.2768,1.277,12200000.0
2008-08-04 00:58:00,1.27711,1.27721,1.27681,1.27681,12200000.0
2008-08-04 00:59:00,1.2767,1.27733,1.2767,1.27698,13800000.0
2008-08-04 01:00:00,1.27678,1.27678,1.27678,1.27678,3200000.0
2008-08-04 01:01:00,1.27683,1.27683,1.27617,1.27646,11000000.0
2008-08-04 01:02:00,1.2774,1.2774,1.2772,1.2773,7400000.0
2008-08-04 01:03:00,1.2774,1.2775,1.2771,1.2771,7400000.0
2008-08-04 01:04:00,1.27642,1.27701,1.27634,1.27701,7400000.0
2008-08-04 01:05:00,1.27693,1.27711,1.2768,1.2768,9600000.0
2008-08-04 01:07:00,1.27705,1.27711,1.27678,1.27693,18600000.0
2008-08-04 01:08:00,1.2769,1.2769,1.27625,1.27646,25000000.0
2008-08-04 01:09:00,1.27699,1.27703,1.27693,1.27693,6400000.0
2008-08-04 01:10:00,1.27698,1.27698,1.27698,1.27698,3200000.0
2008-08-04 01:11:00,1.27693,1.27757,1.2769,1.27711,17800000.0
2008-08-04 01:13:00,1.27693,1.27715,1.27654,1.27654,11000000.0
2008-08-04 01:14:00,1.27678,1.2768,1.27639,1.2767,9800000.0
2008-08-04 01:15:00,1.27681,1.2769,1.27661,1.27668,10200000.0
2008-08-04 01:17:00,1.27662,1.27692,1.27648,1.27677,10200000.0
2008-08-04 01:18:00,1.27656,1.27693,1.27628,1.27675,28000000.0
2008-08-04 01:19:00,1.2768,1.2768,1.2768,1.2768,20000000.0
2008-08-04 01:20:00,1.27657,1.27677,1.27648,1.27652,20000000.0
2008-08-04 01:21:00,1.27658,1.27666,1.27658,1.27666,11200000.0
2008-08-04 01:22:00,1.27631,1.27659,1.27631,1.27634,13200000.0
2008-08-04 01:23:00,1.27615,1.27643,1.276,1.276,29800000.0
2008-08-04 01:24:00,1.27633,1.27657,1.27633,1.27634,15400000.0
2008-08-04 01:25:00,1.27583,1.27646,1.27583,1.27646,6400000.0
2008-08-04 01:27:00,1.27664,1.27682,1.27649,1.27676,21000000.0
2008-08-04 01:28:00,1.2769,1.277,1.2768,1.277,16800000.0
2008-08-04 01:29:00,1.27641,1.27641,1.27611,1.27611,16800000.0
2008-08-04 01:30:00,1.2765,1.2765,1.27631,1.2765,6800000.0
2008-08-04 01:31:00,1.27677,1.27684,1.27677,1.27679,4800000.0
2008-08-04 01:32:00,1.27652,1.27684,1.27652,1.27657,6200000.0
2008-08-04 01:33:00,1.27642,1.27682,1.27624,1.27624,12000000.0
2008-08-04 01:34:00,1.27644,1.27654,1.2762,1.27654,22400000.0
2008-08-04 01:35:00,1.2769,1.2769,1.2769,1.2769,27600000.0
2008-08-04 01:36:00,1.2768,1.2768,1.2767,1.2768,27600000.0
2008-08-04 01:37:00,1.27646,1.27679,1.27632,1.27643,27600000.0
2008-08-04 01:38:00,1.27646,1.27666,1.27618,1.27642,33800000.0
2008-08-04 01:39:00,1.27636,1.27668,1.27625,1.27627,21200000.0
2008-08-04 01:40:00,1.27623,1.27633,1.27586,1.27586,25600000.0
2008-08-04 01:41:00,1.2763,1.27662,1.27596,1.27619,8800000.0
2008-08-04 01:42:00,1.27636,1.2767,1.27636,1.27664,14400000.0
2008-08-04 01:43:00,1.2767,1.2767,1.2767,1.2767,22000000.0
2008-08-04 01:44:00,1.27694,1.27694,1.27629,1.27629,22000000.0
2008-08-04 01:45:00,1.2762,1.27625,1.2756,1.2756,17800000.0
2008-08-04 01:46:00,1.27604,1.27633,1.27575,1.27614,22800000.0
2008-08-04 01:47:00,1.27633,1.27633,1.27573,1.27612,13200000.0
2008-08-04 01:48:00,1.2766,1.2767,1.2765,1.2767,35800000.0
2008-08-04 01:50:00,1.2768,1.2768,1.2766,1.2768,35800000.0
2008-08-04 01:51:00,1.2769,1.277,1.2769,1.277,35800000.0
2008-08-04 01:52:00,1.2769,1.2769,1.2768,1.2768,35800000.0
2008-08-04 01:53:00,1.27669,1.27708,1.27634,1.27648,35800000.0
2008-08-04 01:54:00,1.27632,1.27667,1.27606,1.27645,13000000.0
2008-08-04 01:55:00,1.27642,1.27642,1.27548,1.2759,13000000.0
2008-08-04 01:56:00,1.27622,1.27646,1.276,1.27625,12000000.0
2008-08-04 01:57:00,1.27665,1.27711,1.2765,1.27711,17400000.0
2008-08-04 01:58:00,1.27696,1.27696,1.27661,1.27661,5200000.0
2008-08-04 01:59:00,1.27675,1.27714,1.2766,1.2766,15000000.0
2008-08-04 02:00:00,1.27667,1.27731,1.27667,1.27682,11200000.0
2008-08-04 02:01:00,1.2773,1.2773,1.2773,1.2773,11000000.0
2008-08-04 02:02:00,1.27725,1.27725,1.2766,1.27685,11000000.0
2008-08-04 02:03:00,1.27657,1.27694,1.27657,1.27666,21400000.0
2008-08-04 02:04:00,1.2769,1.2771,1.2768,1.2771,13000000.0
2008-08-04 02:05:00,1.27666,1.27666,1.2761,1.27633,13000000.0
2008-08-04 02:06:00,1.2765,1.27697,1.2763,1.2767,24200000.0
2008-08-04 02:07:00,1.27636,1.27659,1.27636,1.2765,9800000.0
2008-08-04 02:08:00,1.27694,1.27728,1.27663,1.27689,16200000.0
2008-08-04 02:09:00,1.27674,1.27701,1.27665,1.27668,19000000.0
2008-08-04 02:10:00,1.27685,1.27685,1.27648,1.27671,15800000.0
2008-08-04 02:11:00,1.27631,1.27706,1.27631,1.27694,14200000.0
2008-08-04 02:12:00,1.27678,1.27722,1.27637,1.27672,21400000.0
2008-08-04 02:13:00,1.27661,1.277,1.27639,1.277,20800000.0
2008-08-04 02:14:00,1.27618,1.27681,1.27618,1.27679,15400000.0
2008-08-04 02:15:00,1.2771,1.27771,1.27709,1.27757,14600000.0
2008-08-04 02:16:00,1.27703,1.27726,1.27681,1.27725,11000000.0
2008-08-04 02:17:00,1.27712,1.2774,1.27696,1.27714,11000000.0
2008-08-04 02:18:00,1.27726,1.27782,1.27723,1.27756,10000000.0
2008-08-04 02:19:00,1.27719,1.27772,1.27719,1.27763,22000000.0
2008-08-04 02:20:00,1.27745,1.27778,1.27717,1.27717,11800000.0
2008-08-04 02:21:00,1.2777,1.2777,1.2777,1.2777,13200000.0
2008-08-04 02:22:00,1.27706,1.27768,1.27695,1.27717,13200000.0
2008-08-04 02:23:00,1.2777,1.2777,1.2774,1.2775,12000000.0
2008-08-04 02:24:00,1.27721,1.27743,1.27696,1.27741,12000000.0
2008-08-04 02:25:00,1.27754,1.27766,1.27733,1.27754,20200000.0
2008-08-04 02:26:00,1.27738,1.2778,1.27737,1.27752,15800000.0
2008-08-04 02:27:00,1.27755,1.27783,1.27755,1.27756,7000000.0
2008-08-04 02:29:00,1.278,1.278,1.2779,1.278,13600000.0
2008-08-04 02:30:00,1.2779,1.278,1.2779,1.278,13600000.0
2008-08-04 02:31:00,1.27763,1.27784,1.27727,1.27765,13600000.0
2008-08-04 02:32:00,1.27776,1.27776,1.27728,1.27746,25200000.0
2008-08-04 02:33:00,1.27753,1.27759,1.27729,1.27759,15400000.0
2008-08-04 02:34:00,1.278,1.278,1.2778,1.2778,14400000.0
2008-08-04 02:35:00,1.27733,1.27733,1.27712,1.27717,14400000.0
2008-08-04 02:36:00,1.27695,1.27752,1.27695,1.27744,14000000.0
2008-08-04 02:37:00,1.2777,1.27792,1.27763,1.27763,19400000.0
2008-08-04 02:39:00,1.27771,1.2779,1.27765,1.27774,23400000.0
2008-08-04 02:40:00,1.27804,1.27804,1.2775,1.27761,13200000.0
2008-08-04 02:41:00,1.27759,1.27759,1.27693,1.27719,16800000.0
2008-08-04 02:42:00,1.27738,1.27738,1.27689,1.27689,8600000.0
2008-08-04 02:43:00,1.2773,1.27749,1.2773,1.27749,3200000.0
2008-08-04 02:44:00,1.27742,1.27742,1.27713,1.27726,9800000.0
2008-08-04 02:45:00,1.27711,1.27731,1.27693,1.27731,18200000.0
2008-08-04 02:46:00,1.27689,1.27733,1.27685,1.27698,18200000.0
2008-08-04 02:47:00,1.27698,1.27717,1.27681,1.27699,15600000.0
2008-08-04 02:48:00,1.27711,1.2775,1.27684,1.27693,21800000.0
2008-08-04 02:49:00,1.27692,1.27693,1.27692,1.27693,3200000.0
2008-08-04 02:51:00,1.27677,1.27714,1.27659,1.27714,10400000.0
2008-08-04 02:52:00,1.27715,1.27751,1.27705,1.27751,6800000.0
2008-08-04 02:53:00,1.27741,1.27757,1.27724,1.27733,7600000.0
2008-08-04 02:54:00,1.27712,1.27737,1.27709,1.27723,11400000.0
2008-08-04 02:55:00,1.27787,1.27788,1.27766,1.27772,11200000.0
2008-08-04 02:56:00,1.27773,1.27784,1.27751,1.27765,10200000.0
2008-08-04 02:57:00,1.2775,1.27771,1.27728,1.27759,11600000.0
2008-08-04 02:58:00,1.2771,1.27746,1.27686,1.27739,16600000.0
2008-08-04 02:59:00,1.2775,1.2775,1.2774,1.2774,20800000.0
2008-08-04 03:00:00,1.27702,1.27728,1.27675,1.27675,20800000.0
2008-08-04 03:01:00,1.27686,1.27738,1.27673,1.27738,12400000.0
2008-08-04 03:02:00,1.2777,1.2777,1.2774,1.2775,15200000.0
2008-08-04 03:03:00,1.27717,1.27754,1.27687,1.27706,15200000.0
2008-08-04 03:04:00,1.27704,1.27707,1.2767,1.2768,14000000.0
2008-08-04 03:05:00,1.27714,1.27741,1.27666,1.27672,12400000.0
2008-08-04 03:06:00,1.27669,1.27708,1.27669,1.27706,9200000.0
2008-08-04 03:07:00,1.27693,1.27704,1.27658,1.27704,14200000.0
2008-08-04 03:08:00,1.27668,1.2771,1.27657,1.27657,23400000.0
2008-08-04 03:09:00,1.2773,1.2774,1.2772,1.2773,14000000.0
2008-08-04 03:10:00,1.2774,1.2774,1.2773,1.2774,14000000.0
2008-08-04 03:11:00,1.27698,1.27721,1.27673,1.27709,14000000.0
2008-08-04 03:12:00,1.27722,1.2773,1.27713,1.27718,24600000.0
2008-08-04 03:13:00,1.27678,1.27775,1.27678,1.27775,15200000.0
2008-08-04 03:14:00,1.27748,1.27756,1.27728,1.27729,21800000.0
2008-08-04 03:15:00,1.27733,1.2775,1.27718,1.27721,20600000.0
2008-08-04 03:16:00,1.27723,1.27749,1.27697,1.27739,20000000.0
2008-08-04 03:17:00,1.27754,1.27754,1.27695,1.27695,14000000.0
2008-08-04 03:18:00,1.27723,1.27742,1.27674,1.27742,29800000.0
2008-08-04 03:19:00,1.27717,1.2774,1.277,1.27701,14000000.0
2008-08-04 03:21:00,1.27771,1.27771,1.27721,1.27721,18000000.0
2008-08-04 03:22:00,1.2777,1.2777,1.2775,1.2775,21000000.0
2008-08-04 03:23:00,1.27729,1.27746,1.27709,1.27712,21000000.0
2008-08-04 03:25:00,1.2775,1.27751,1.27724,1.27731,15000000.0
2008-08-04 03:26:00,1.2775,1.2775,1.2775,1.2775,11600000.0
2008-08-04 03:27:00,1.27693,1.27753,1.27693,1.27726,11600000.0
2008-08-04 03:28:00,1.27732,1.27742,1.27706,1.27714,18400000.0
2008-08-04 03:29:00,1.27689,1.27723,1.27673,1.27673,19400000.0
2008-08-04 03:30:00,1.27726,1.27741,1.27698,1.27727,19600000.0
2008-08-04 03:31:00,1.27757,1.27757,1.27711,1.27744,25800000.0
2008-08-04 03:32:00,1.27738,1.27791,1.27738,1.27791,6200000.0
2008-08-04 03:33:00,1.27713,1.27713,1.27683,1.27695,17600000.0
2008-08-04 03:34:00,1.27671,1.27738,1.27671,1.27738,6600000.0
2008-08-04 03:35:00,1.27723,1.27723,1.27711,1.27714,10800000.0
2008-08-04 03:36:00,1.2776,1.2776,1.2776,1.2776,10600000.0
2008-08-04 03:37:00,1.27711,1.27731,1.27692,1.27692,10600000.0
2008-08-04 03:38:00,1.2775,1.2777,1.2775,1.2777,16400000.0
2008-08-04 03:39:00,1.2773,1.27754,1.27683,1.27704,16400000.0
2008-08-04 03:40:00,1.2779,1.2779,1.2777,1.2777,21800000.0
2008-08-04 03:41:00,1.27726,1.27732,1.27706,1.27712,21800000.0
2008-08-04 03:42:00,1.27735,1.27772,1.27709,1.27735,22000000.0
2008-08-04 03:43:00,1.2776,1.2777,1.2775,1.2777,20200000.0
2008-08-04 03:44:00,1.27772,1.27775,1.2772,1.27747,20200000.0
2008-08-04 03:45:00,1.27738,1.27769,1.27725,1.27731,13400000.0
2008-08-04 03:46:00,1.2777,1.2777,1.2777,1.2777,23200000.0
2008-08-04 03:48:00,1.27733,1.27767,1.27709,1.27739,23200000.0
2008-08-04 03:49:00,1.27755,1.27765,1.27722,1.27765,18800000.0
2008-08-04 03:50:00,1.27766,1.27766,1.27745,1.27757,15400000.0
2008-08-04 03:51:00,1.27729,1.27783,1.27729,1.27783,10000000.0
2008-08-04 03:52:00,1.27809,1.27868,1.27775,1.27802,14800000.0
2008-08-04 03:53:00,1.27785,1.27785,1.27751,1.27778,18800000.0
2008-08-04 03:54:00,1.27779,1.27779,1.27757,1.27779,12400000.0
2008-08-04 03:55:00,1.27759,1.27783,1.27757,1.2778,6800000.0
2008-08-04 03:56:00,1.27744,1.27785,1.27744,1.27752,21200000.0
2008-08-04 03:57:00,1.27709,1.27771,1.27709,1.27733,16400000.0
2008-08-04 03:58:00,1.27699,1.27742,1.27696,1.27742,13400000.0
2008-08-04 03:59:00,1.27792,1.27815,1.27782,1.27782,18000000.0
2008-08-04 04:00:00,1.27811,1.27811,1.27777,1.27811,6800000.0
2008-08-04 04:01:00,1.27836,1.27851,1.27793,1.27808,14200000.0
2008-08-04 04:02:00,1.27786,1.27798,1.27786,1.27798,3600000.0
2008-08-04 04:03:00,1.27788,1.27807,1.27759,1.27807,10200000.0
2008-08-04 04:04:00,1.27783,1.27828,1.27783,1.27785,15400000.0
2008-08-04 04:05:00,1.27758,1.27784,1.27752,1.27752,8400000.0
2008-08-04 04:06:00,1.27752,1.27774,1.27732,1.27732,19000000.0
2008-08-04 04:07:00,1.27759,1.27759,1.27735,1.27759,17200000.0
2008-08-04 04:08:00,1.27757,1.27773,1.27706,1.27756,20600000.0
2008-08-04 04:09:00,1.27763,1.27769,1.27729,1.27748,13600000.0
2008-08-04 04:10:00,1.27684,1.27771,1.27684,1.27771,13200000.0
2008-08-04 04:11:00,1.2775,1.2775,1.2773,1.2773,3200000.0
2008-08-04 04:12:00,1.27712,1.27739,1.27708,1.27726,14000000.0
2008-08-04 04:13:00,1.27707,1.27749,1.27707,1.27749,4200000.0
2008-08-04 04:14:00,1.2774,1.27798,1.2774,1.27798,8000000.0
2008-08-04 04:15:00,1.2784,1.2784,1.2784,1.2784,19600000.0
2008-08-04 04:16:00,1.2785,1.2786,1.278,1.2784,19600000.0
2008-08-04 04:17:00,1.2776,1.27799,1.2776,1.27768,19600000.0
2008-08-04 04:18:00,1.2781,1.2781,1.278,1.278,5400000.0
2008-08-04 04:19:00,1.2782,1.27839,1.2782,1.27839,3200000.0
2008-08-04 04:20:00,1.27819,1.27819,1.27774,1.27774,10400000.0
2008-08-04 04:21:00,1.27812,1.27848,1.27771,1.27794,8400000.0
2008-08-04 04:22:00,1.27764,1.27804,1.27764,1.27782,11800000.0
2008-08-04 04:23:00,1.27795,1.27841,1.27778,1.27784,9400000.0
2008-08-04 04:27:00,1.2785,1.2785,1.2785,1.2785,13800000.0
2008-08-04 04:28:00,1.2782,1.27822,1.27779,1.27821,13800000.0
2008-08-04 04:29:00,1.27803,1.27803,1.27764,1.27802,8400000.0
2008-08-04 04:30:00,1.27782,1.27829,1.27782,1.27829,20600000.0
2008-08-04 04:31:00,1.27826,1.27826,1.27784,1.27816,14800000.0
2008-08-04 04:32:00,1.27813,1.27813,1.27787,1.27787,6400000.0
2008-08-04 04:33:00,1.27794,1.27811,1.27756,1.27807,10000000.0
2008-08-04 04:34:00,1.27792,1.27814,1.27772,1.27793,10600000.0
2008-08-04 04:35:00,1.27798,1.27858,1.27797,1.2781,23000000.0
2008-08-04 04:36:00,1.2784,1.2785,1.2784,1.2784,19400000.0
2008-08-04 04:37:00,1.2785,1.2785,1.2784,1.2784,19400000.0
2008-08-04 04:38:00,1.278,1.27834,1.27776,1.27834,19400000.0
2008-08-04 04:39:00,1.27801,1.27801,1.27799,1.27799,4000000.0
2008-08-04 04:40:00,1.27798,1.27816,1.27762,1.27794,18800000.0
2008-08-04 04:41:00,1.27769,1.27805,1.27769,1.27794,12200000.0
2008-08-04 04:42:00,1.2781,1.27826,1.27797,1.27797,6800000.0
2008-08-04 04:43:00,1.27795,1.2787,1.27795,1.27805,20200000.0
2008-08-04 04:44:00,1.27763,1.27869,1.27763,1.27869,8800000.0
2008-08-04 04:45:00,1.27829,1.27829,1.27806,1.27806,3200000.0
2008-08-04 04:47:00,1.27818,1.27828,1.27818,1.27824,4800000.0
2008-08-04 04:48:00,1.2786,1.2787,1.2786,1.2787,10000000.0
2008-08-04 04:49:00,1.27847,1.27874,1.27827,1.2785,10000000.0
2008-08-04 04:50:00,1.2787,1.2788,1.2787,1.2787,5600000.0
2008-08-04 04:51:00,1.27844,1.27844,1.27802,1.27839,5600000.0
2008-08-04 04:52:00,1.27831,1.27878,1.2783,1.27837,10400000.0
2008-08-04 04:53:00,1.27828,1.27891,1.27819,1.27832,12200000.0
2008-08-04 04:55:00,1.27868,1.27887,1.27821,1.27832,18800000.0
2008-08-04 04:56:00,1.27813,1.27813,1.27774,1.27774,22600000.0
2008-08-04 04:57:00,1.27807,1.27847,1.27794,1.27833,10800000.0
2008-08-04 04:58:00,1.27826,1.27898,1.27773,1.27898,14800000.0
2008-08-04 04:59:00,1.27877,1.27878,1.27857,1.27857,22000000.0
2008-08-04 05:00:00,1.27867,1.27867,1.27824,1.27843,8600000.0
2008-08-04 05:01:00,1.27837,1.27862,1.27812,1.27812,7800000.0
2008-08-04 05:02:00,1.27782,1.27832,1.27772,1.2783,8800000.0
2008-08-04 05:03:00,1.27804,1.27827,1.27803,1.27803,7800000.0
2008-08-04 05:04:00,1.27806,1.2781,1.27785,1.27794,11600000.0
2008-08-04 05:05:00,1.2785,1.2786,1.2784,1.2785,12200000.0
2008-08-04 05:07:00,1.27776,1.27811,1.27768,1.27768,12200000.0
2008-08-04 05:08:00,1.27783,1.27807,1.27747,1.27763,12700000.0
2008-08-04 05:09:00,1.27845,1.27845,1.27795,1.27803,10000000.0
2008-08-04 05:10:00,1.27796,1.27842,1.27758,1.27842,34400000.0
2008-08-04 05:11:00,1.27848,1.27856,1.27789,1.27824,14200000.0
2008-08-04 05:12:00,1.27799,1.27859,1.27799,1.27852,12200000.0
2008-08-04 05:13:00,1.27823,1.27847,1.27812,1.27812,22200000.0
2008-08-04 05:14:00,1.2788,1.2788,1.2787,1.2787,4200000.0
2008-08-04 05:15:00,1.27818,1.27841,1.27807,1.27841,4200000.0
2008-08-04 05:16:00,1.27791,1.27824,1.27791,1.27812,13200000.0
2008-08-04 05:17:00,1.27826,1.27826,1.27786,1.27786,2600000.0
2008-08-04 05:19:00,1.2786,1.2786,1.2785,1.2785,6400000.0
2008-08-04 05:20:00,1.27805,1.27814,1.27805,1.27814,6400000.0
2008-08-04 05:21:00,1.27854,1.27854,1.27821,1.27821,2600000.0
2008-08-04 05:22:00,1.2789,1.2789,1.2788,1.2788,11000000.0
2008-08-04 05:23:00,1.2789,1.2789,1.2789,1.2789,11000000.0
2008-08-04 05:24:00,1.27854,1.27886,1.2783,1.27886,11000000.0
2008-08-04 05:25:00,1.2787,1.27896,1.2787,1.27887,11600000.0
2008-08-04 05:26:00,1.27909,1.27919,1.27856,1.27881,14800000.0
2008-08-04 05:27:00,1.27892,1.27895,1.27892,1.27895,6400000.0
2008-08-04 05:28:00,1.27902,1.27958,1.27902,1.27909,7000000.0
2008-08-04 05:29:00,1.27881,1.27881,1.27818,1.27849,12600000.0
2008-08-04 05:30:00,1.2791,1.2793,1.2788,1.279,18600000.0
2008-08-04 05:31:00,1.27883,1.27883,1.27809,1.27834,18600000.0
2008-08-04 05:32:00,1.27843,1.27866,1.27822,1.2783,28600000.0
2008-08-04 05:33:00,1.2785,1.27924,1.27846,1.27873,19400000.0
2008-08-04 05:34:00,1.2786,1.27869,1.27812,1.27853,6800000.0
2008-08-04 05:35:00,1.27843,1.27866,1.27843,1.27851,6800000.0
2008-08-04 05:36:00,1.27875,1.27875,1.27865,1.27867,8600000.0
2008-08-04 05:37:00,1.27853,1.27853,1.27807,1.27807,12200000.0
2008-08-04 05:38:00,1.2789,1.2789,1.2788,1.2789,8400000.0
2008-08-04 05:39:00,1.27828,1.27882,1.2782,1.27834,8400000.0
2008-08-04 05:40:00,1.27826,1.27868,1.27826,1.27867,8200000.0
2008-08-04 05:41:00,1.27874,1.27875,1.27863,1.27875,8200000.0
2008-08-04 05:42:00,1.27852,1.27914,1.27852,1.27914,3200000.0
2008-08-04 05:43:00,1.27913,1.27913,1.27862,1.27869,7600000.0
2008-08-04 05:44:00,1.27881,1.27881,1.27863,1.27868,5800000.0
2008-08-04 05:45:00,1.2789,1.2792,1.2788,1.2791,7400000.0
2008-08-04 05:46:00,1.27859,1.27899,1.2783,1.27871,7400000.0
2008-08-04 05:47:00,1.2791,1.2794,1.2791,1.2793,3600000.0
2008-08-04 05:48:00,1.2794,1.2794,1.2793,1.2793,3600000.0
2008-08-04 05:49:00,1.2788,1.27905,1.2788,1.27898,3600000.0
2008-08-04 05:50:00,1.27903,1.2794,1.27894,1.27905,12800000.0
2008-08-04 05:51:00,1.27923,1.2796,1.27923,1.27938,37200000.0
2008-08-04 05:52:00,1.2794,1.2795,1.2794,1.2795,15800000.0
2008-08-04 05:53:00,1.27924,1.27927,1.279,1.27925,15800000.0
2008-08-04 05:54:00,1.279,1.279,1.27871,1.27888,17200000.0
2008-08-04 05:55:00,1.279,1.27915,1.27876,1.27901,13200000.0
2008-08-04 05:56:00,1.27884,1.27916,1.27871,1.27881,11800000.0
2008-08-04 05:57:00,1.2789,1.27921,1.27887,1.27905,9000000.0
2008-08-04 05:58:00,1.27917,1.27941,1.27908,1.27941,24600000.0
2008-08-04 05:59:00,1.27882,1.27915,1.27875,1.27882,9400000.0
2008-08-04 06:00:00,1.27918,1.27936,1.27896,1.27896,13600000.0
2008-08-04 06:01:00,1.2792,1.2792,1.279,1.2792,2600000.0
2008-08-04 06:02:00,1.27894,1.27915,1.27894,1.27915,2600000.0
2008-08-04 06:03:00,1.27881,1.27881,1.27802,1.27824,11200000.0
2008-08-04 06:04:00,1.27845,1.27871,1.27845,1.27871,2600000.0
2008-08-04 06:05:00,1.2789,1.279,1.2789,1.279,25400000.0
2008-08-04 06:06:00,1.27813,1.27887,1.27813,1.2784,25400000.0
2008-08-04 06:07:00,1.2785,1.2789,1.2785,1.27853,10000000.0
2008-08-04 06:08:00,1.2789,1.279,1.2789,1.279,24600000.0
2008-08-04 06:09:00,1.27852,1.27909,1.27848,1.2787,24600000.0
2008-08-04 06:10:00,1.27812,1.27842,1.27812,1.27826,13800000.0
2008-08-04 06:11:00,1.27839,1.27845,1.2782,1.27835,8400000.0
2008-08-04 06:12:00,1.27868,1.2787,1.27863,1.27863,3600000.0
2008-08-04 06:13:00,1.27845,1.27873,1.2782,1.2782,19600000.0
2008-08-04 06:14:00,1.2789,1.279,1.2788,1.2789,11600000.0
2008-08-04 06:15:00,1.2791,1.2791,1.2789,1.279,11600000.0
2008-08-04 06:16:00,1.27853,1.27866,1.2782,1.27836,11600000.0
2008-08-04 06:17:00,1.27861,1.27919,1.27822,1.27919,12200000.0
2008-08-04 06:18:00,1.27873,1.27913,1.27839,1.27877,17400000.0
2008-08-04 06:19:00,1.2787,1.27903,1.27868,1.27903,18600000.0
2008-08-04 06:20:00,1.27896,1.27916,1.27868,1.2789,12200000.0
2008-08-04 06:21:00,1.27876,1.27899,1.2785,1.2785,10000000.0
2008-08-04 06:22:00,1.2789,1.27906,1.27851,1.27884,7800000.0
2008-08-04 06:23:00,1.27907,1.2793,1.27886,1.27886,16800000.0
2008-08-04 06:24:00,1.2795,1.2795,1.2793,1.2793,8200000.0
2008-08-04 06:25:00,1.27888,1.27906,1.27884,1.27893,8200000.0
2008-08-04 06:26:00,1.27887,1.27926,1.27855,1.27875,17200000.0
2008-08-04 06:27:00,1.27895,1.27928,1.27853,1.27853,9000000.0
2008-08-04 06:28:00,1.27889,1.27929,1.27882,1.27895,18800000.0
2008-08-04 06:29:00,1.2794,1.2794,1.2792,1.2793,12000000.0
2008-08-04 06:30:00,1.27891,1.27915,1.27891,1.27913,12000000.0
2008-08-04 06:31:00,1.2789,1.2789,1.2786,1.2786,4600000.0
2008-08-04 06:32:00,1.27869,1.27924,1.27845,1.27902,14600000.0
2008-08-04 06:33:00,1.2793,1.2793,1.2793,1.2793,18400000.0
2008-08-04 06:34:00,1.27915,1.27968,1.27876,1.27912,18400000.0
2008-08-04 06:35:00,1.27914,1.27947,1.27884,1.27884,14400000.0
2008-08-04 06:36:00,1.27924,1.27924,1.27846,1.27875,34200000.0
2008-08-04 06:37:00,1.27886,1.27921,1.27868,1.27885,11200000.0
2008-08-04 06:38:00,1.27882,1.27902,1.27869,1.27877,23600000.0
2008-08-04 06:39:00,1.27885,1.27905,1.27885,1.27902,13000000.0
2008-08-04 06:40:00,1.27879,1.27888,1.27838,1.2786,19000000.0
2008-08-04 06:41:00,1.27834,1.27834,1.27829,1.27829,4200000.0
2008-08-04 06:42:00,1.27837,1.27847,1.27831,1.27837,6800000.0
2008-08-04 06:43:00,1.27809,1.27861,1.27809,1.27842,21600000.0
2008-08-04 06:44:00,1.27865,1.27871,1.27819,1.27832,10000000.0
2008-08-04 06:45:00,1.27825,1.27837,1.27825,1.27837,4200000.0
2008-08-04 06:46:00,1.2779,1.27871,1.2779,1.27871,6800000.0
2008-08-04 06:47:00,1.27853,1.27882,1.27853,1.27863,8200000.0
2008-08-04 06:48:00,1.27851,1.27876,1.27842,1.27876,24400000.0
2008-08-04 06:49:00,1.27854,1.27903,1.27854,1.27903,10400000.0
2008-08-04 06:50:00,1.2787,1.279,1.2787,1.279,12200000.0
2008-08-04 06:51:00,1.27872,1.27873,1.27844,1.27851,11600000.0
2008-08-04 06:52:00,1.27847,1.2787,1.27819,1.27819,6200000.0
2008-08-04 06:53:00,1.27858,1.279,1.27845,1.27885,12200000.0
2008-08-04 06:54:00,1.27832,1.27832,1.27786,1.2782,13800000.0
2008-08-04 06:55:00,1.2785,1.2786,1.2785,1.2786,11600000.0
2008-08-04 06:56:00,1.2785,1.2786,1.2785,1.2786,11600000.0
2008-08-04 06:57:00,1.27809,1.27854,1.27809,1.27815,11600000.0
2008-08-04 06:58:00,1.27842,1.27842,1.27773,1.27803,13000000.0
2008-08-04 06:59:00,1.27813,1.27839,1.2781,1.27839,10200000.0
2008-08-04 07:00:00,1.27831,1.27862,1.27814,1.27818,12400000.0
2008-08-04 07:01:00,1.27793,1.27845,1.27773,1.27845,30800000.0
2008-08-04 07:02:00,1.27828,1.27885,1.2781,1.27835,10800000.0
2008-08-04 07:03:00,1.27785,1.27849,1.27785,1.27834,15800000.0
2008-08-04 07:05:00,1.27847,1.27881,1.27841,1.27859,14200000.0
2008-08-04 07:06:00,1.2784,1.27865,1.27833,1.27833,13600000.0
2008-08-04 07:08:00,1.2781,1.2784,1.2781,1.27819,10400000.0
2008-08-04 07:09:00,1.27794,1.27845,1.27794,1.27845,14200000.0
2008-08-04 07:10:00,1.27828,1.27855,1.27811,1.27855,14600000.0
2008-08-04 07:11:00,1.2787,1.2788,1.2787,1.2787,10600000.0
2008-08-04 07:12:00,1.27813,1.2786,1.27798,1.27798,10600000.0
2008-08-04 07:13:00,1.27787,1.27797,1.27782,1.27782,17600000.0
2008-08-04 07:14:00,1.27803,1.27806,1.27791,1.27791,9800000.0
2008-08-04 07:15:00,1.2777,1.27832,1.27764,1.27832,12400000.0
2008-08-04 07:16:00,1.27804,1.27809,1.27757,1.27796,7200000.0
2008-08-04 07:17:00,1.2783,1.2783,1.2783,1.2783,4200000.0
2008-08-04 07:18:00,1.27806,1.27825,1.27794,1.27825,4200000.0
2008-08-04 07:19:00,1.2783,1.2784,1.2783,1.2784,14200000.0
2008-08-04 07:20:00,1.27804,1.27814,1.27764,1.27772,14200000.0
2008-08-04 07:21:00,1.27796,1.2785,1.27794,1.27794,13400000.0
2008-08-04 07:22:00,1.27833,1.27843,1.27809,1.27843,16600000.0
2008-08-04 07:23:00,1.27844,1.27844,1.27816,1.2782,7600000.0
2008-08-04 07:24:00,1.27817,1.27845,1.27805,1.27816,10000000.0
2008-08-04 07:26:00,1.2782,1.27827,1.27792,1.27827,5600000.0
2008-08-04 07:27:00,1.2782,1.2783,1.2782,1.2783,17000000.0
2008-08-04 07:28:00,1.27762,1.27811,1.27762,1.27811,17000000.0
2008-08-04 07:29:00,1.27819,1.27834,1.27819,1.27834,9400000.0
2008-08-04 07:30:00,1.27779,1.2786,1.27779,1.27805,16000000.0
2008-08-04 07:31:00,1.2781,1.2781,1.2781,1.2781,15000000.0
2008-08-04 07:32:00,1.278,1.2781,1.278,1.2781,15000000.0
2008-08-04 07:33:00,1.27807,1.27833,1.27776,1.27791,15000000.0
2008-08-04 07:34:00,1.27764,1.27774,1.27742,1.27742,16400000.0
2008-08-04 07:35:00,1.27787,1.27797,1.27753,1.27777,15000000.0
2008-08-04 07:36:00,1.27825,1.27825,1.27817,1.27817,6400000.0
2008-08-04 07:37:00,1.278,1.27838,1.278,1.27805,17400000.0
2008-08-04 07:38:00,1.278,1.2783,1.27779,1.27779,6800000.0
2008-08-04 07:39:00,1.27804,1.27843,1.27793,1.27805,11600000.0
2008-08-04 07:40:00,1.27795,1.27795,1.27748,1.2779,16200000.0
2008-08-04 07:41:00,1.27808,1.27855,1.27797,1.27803,27200000.0
2008-08-04 07:42:00,1.27836,1.27878,1.27821,1.27862,11000000.0
2008-08-04 07:43:00,1.27797,1.27836,1.27786,1.27829,25000000.0
2008-08-04 07:44:00,1.27829,1.27863,1.27796,1.27815,10400000.0
2008-08-04 07:45:00,1.2785,1.2786,1.2785,1.2785,15200000.0
2008-08-04 07:46:00,1.2786,1.2786,1.2784,1.2784,15200000.0
2008-08-04 07:47:00,1.27839,1.27865,1.27814,1.27819,15200000.0
2008-08-04 07:48:00,1.27827,1.27842,1.27815,1.27815,10800000.0
2008-08-04 07:49:00,1.27822,1.27853,1.27822,1.27831,11400000.0
2008-08-04 07:50:00,1.27857,1.27857,1.27801,1.27844,21600000.0
2008-08-04 07:51:00,1.27833,1.27871,1.27831,1.27834,10600000.0
2008-08-04 07:52:00,1.27837,1.27853,1.27806,1.2783,12800000.0
2008-08-04 07:53:00,1.27843,1.2788,1.27838,1.27857,18800000.0
2008-08-04 07:54:00,1.2783,1.27842,1.27817,1.27828,16400000.0
2008-08-04 07:55:00,1.27798,1.27839,1.27767,1.27767,18800000.0
2008-08-04 07:56:00,1.27803,1.27833,1.27797,1.27805,12800000.0
2008-08-04 07:57:00,1.27827,1.27875,1.27811,1.27824,14200000.0
2008-08-04 07:58:00,1.2784,1.27868,1.27798,1.27857,16000000.0
2008-08-04 07:59:00,1.27841,1.27863,1.27836,1.27836,14200000.0
2008-08-04 08:00:00,1.27821,1.27829,1.27791,1.27821,13800000.0
2008-08-04 08:01:00,1.2788,1.2788,1.2787,1.2787,20200000.0
2008-08-04 08:02:00,1.2786,1.2786,1.2785,1.2785,20200000.0
2008-08-04 08:03:00,1.2786,1.2787,1.2785,1.2787,20200000.0
2008-08-04 08:04:00,1.27823,1.27833,1.27783,1.27806,20200000.0
2008-08-04 08:05:00,1.27774,1.27793,1.27749,1.27749,30600000.0
2008-08-04 08:06:00,1.27721,1.2777,1.27704,1.27743,20000000.0
2008-08-04 08:07:00,1.278,1.2781,1.2779,1.2781,30200000.0
2008-08-04 08:08:00,1.27772,1.27792,1.27719,1.27737,30200000.0
2008-08-04 08:09:00,1.27737,1.2775,1.27736,1.27749,6800000.0
2008-08-04 08:10:00,1.2778,1.2779,1.2778,1.2778,12400000.0
2008-08-04 08:11:00,1.27734,1.27786,1.27727,1.27731,12400000.0
2008-08-04 08:12:00,1.27752,1.27758,1.27704,1.27728,14800000.0
2008-08-04 08:13:00,1.27698,1.27721,1.27685,1.27685,22200000.0
2008-08-04 08:14:00,1.27699,1.27712,1.27674,1.27696,10400000.0
2008-08-04 08:15:00,1.27705,1.27725,1.27701,1.27701,11400000.0
2008-08-04 08:16:00,1.27681,1.27705,1.27681,1.27692,16200000.0
2008-08-04 08:17:00,1.2772,1.27755,1.277,1.27729,21800000.0
2008-08-04 08:18:00,1.27746,1.27779,1.27723,1.27779,7800000.0
2008-08-04 08:19:00,1.27742,1.27793,1.27705,1.27705,11600000.0
2008-08-04 08:20:00,1.27736,1.27766,1.27714,1.2772,11600000.0
2008-08-04 08:21:00,1.27717,1.27749,1.27701,1.27736,28400000.0
2008-08-04 08:22:00,1.27702,1.27745,1.27669,1.27687,19600000.0
2008-08-04 08:23:00,1.27693,1.27702,1.27643,1.2766,16800000.0
2008-08-04 08:24:00,1.27636,1.27679,1.27636,1.27668,17800000.0
2008-08-04 08:25:00,1.277,1.27704,1.27664,1.27691,9400000.0
2008-08-04 08:26:00,1.27705,1.27736,1.27705,1.27732,12200000.0
2008-08-04 08:27:00,1.27727,1.27807,1.27723,1.27745,24200000.0
2008-08-04 08:28:00,1.27731,1.27741,1.2771,1.27737,9600000.0
2008-08-04 08:29:00,1.27731,1.27773,1.27711,1.27773,11600000.0
2008-08-04 08:30:00,1.27766,1.27828,1.27766,1.27808,20600000.0
2008-08-04 08:31:00,1.27754,1.27801,1.2775,1.27801,20600000.0
2008-08-04 08:32:00,1.27765,1.27805,1.27765,1.278,17800000.0
2008-08-04 08:33:00,1.27794,1.27821,1.27791,1.27803,12000000.0
2008-08-04 08:34:00,1.27818,1.27847,1.27797,1.27847,9400000.0
2008-08-04 08:35:00,1.27847,1.27847,1.27766,1.27775,19600000.0
2008-08-04 08:36:00,1.2777,1.27795,1.27762,1.27777,6200000.0
2008-08-04 08:37:00,1.27777,1.27856,1.27766,1.27833,14400000.0
2008-08-04 08:38:00,1.27805,1.27825,1.27781,1.27795,15600000.0
2008-08-04 08:39:00,1.27768,1.27805,1.27768,1.27774,8600000.0
2008-08-04 08:40:00,1.27803,1.27833,1.27788,1.27825,12600000.0
2008-08-04 08:42:00,1.27814,1.27817,1.27777,1.27777,4600000.0
2008-08-04 08:43:00,1.27796,1.27833,1.27765,1.27783,23800000.0
2008-08-04 08:44:00,1.27756,1.27806,1.27756,1.2779,16400000.0
2008-08-04 08:45:00,1.27732,1.27739,1.27715,1.27715,14400000.0
2008-08-04 08:46:00,1.2772,1.27736,1.27716,1.27716,10600000.0
2008-08-04 08:47:00,1.27734,1.27782,1.2772,1.2777,19000000.0
2008-08-04 08:48:00,1.27776,1.27791,1.2775,1.2775,12200000.0
2008-08-04 08:49:00,1.27767,1.27772,1.27747,1.27769,11600000.0
2008-08-04 08:50:00,1.2774,1.27749,1.27738,1.27749,5800000.0
2008-08-04 08:51:00,1.27762,1.27791,1.27725,1.27791,20600000.0
2008-08-04 08:52:00,1.27774,1.27774,1.2775,1.2775,3400000.0
2008-08-04 08:53:00,1.27739,1.2776,1.27709,1.27717,11600000.0
2008-08-04 08:54:00,1.27707,1.27718,1.27692,1.27703,14000000.0
2008-08-04 08:55:00,1.27719,1.27772,1.27691,1.27701,27100000.0
2008-08-04 08:56:00,1.2773,1.27746,1.27704,1.27726,23600000.0
2008-08-04 08:57:00,1.27723,1.27766,1.27711,1.2772,17200000.0
2008-08-04 08:58:00,1.27728,1.27763,1.27722,1.27734,11400000.0
2008-08-04 08:59:00,1.27676,1.27704,1.27661,1.27702,14400000.0
2008-08-04 09:00:00,1.27697,1.27746,1.27663,1.27716,18400000.0
2008-08-04 09:01:00,1.27694,1.27733,1.27691,1.27703,14800000.0
2008-08-04 09:02:00,1.27689,1.27715,1.27681,1.27681,19400000.0
2008-08-04 09:03:00,1.2769,1.27746,1.27667,1.27706,20000000.0
2008-08-04 09:04:00,1.2774,1.27743,1.27699,1.27699,26000000.0
2008-08-04 09:05:00,1.27712,1.27758,1.27675,1.27733,11000000.0
2008-08-04 09:06:00,1.27737,1.27786,1.27728,1.27753,17400000.0
2008-08-04 09:07:00,1.2773,1.27768,1.2773,1.27744,11600000.0
2008-08-04 09:08:00,1.27754,1.27794,1.27713,1.27794,18600000.0
2008-08-04 09:09:00,1.27777,1.27789,1.27761,1.27789,13400000.0
2008-08-04 09:10:00,1.27782,1.27791,1.27744,1.27755,14600000.0
2008-08-04 09:11:00,1.27739,1.27757,1.2773,1.27736,11400000.0
2008-08-04 09:12:00,1.27775,1.27775,1.27757,1.27774,14200000.0
2008-08-04 09:13:00,1.27774,1.27788,1.27726,1.27744,27800000.0
2008-08-04 09:14:00,1.27776,1.27776,1.27727,1.27768,12000000.0
2008-08-04 09:15:00,1.2779,1.2779,1.27738,1.27761,16800000.0
2008-08-04 09:16:00,1.27775,1.27811,1.27735,1.27773,17400000.0
2008-08-04 09:17:00,1.27786,1.2781,1.27753,1.27753,10000000.0
2008-08-04 09:18:00,1.27768,1.27807,1.27768,1.27796,10600000.0
2008-08-04 09:19:00,1.27798,1.2784,1.27772,1.2784,20600000.0
2008-08-04 09:20:00,1.27811,1.27899,1.27811,1.2785,13000000.0
2008-08-04 09:21:00,1.27868,1.27868,1.2781,1.27834,20800000.0
2008-08-04 09:22:00,1.27834,1.27892,1.27804,1.27823,11600000.0
2008-08-04 09:23:00,1.27867,1.27867,1.27839,1.27839,15400000.0
2008-08-04 09:24:00,1.27831,1.27891,1.2782,1.27891,11000000.0
2008-08-04 09:25:00,1.27833,1.27877,1.27828,1.27848,13600000.0
2008-08-04 09:26:00,1.27854,1.27906,1.27854,1.27863,12800000.0
2008-08-04 09:27:00,1.27908,1.27925,1.27892,1.27907,28400000.0
2008-08-04 09:28:00,1.27901,1.27945,1.27887,1.27945,19800000.0
2008-08-04 09:30:00,1.27921,1.27953,1.27893,1.27953,19000000.0
2008-08-04 09:31:00,1.27909,1.27949,1.27886,1.27933,13800000.0
2008-08-04 09:32:00,1.27983,1.27983,1.27909,1.27925,22800000.0
2008-08-04 09:33:00,1.27922,1.27953,1.27889,1.27889,17200000.0
2008-08-04 09:34:00,1.27932,1.27947,1.27874,1.27898,14000000.0
2008-08-04 09:35:00,1.2793,1.2795,1.2793,1.2795,9400000.0
2008-08-04 09:36:00,1.2797,1.2797,1.2795,1.2795,9400000.0
2008-08-04 09:37:00,1.27916,1.27959,1.27912,1.27934,9400000.0
2008-08-04 09:38:00,1.27891,1.27932,1.27888,1.27932,15800000.0
2008-08-04 09:39:00,1.27907,1.27907,1.27837,1.27895,19400000.0
2008-08-04 09:40:00,1.27866,1.27923,1.27862,1.27862,11000000.0
2008-08-04 09:41:00,1.2788,1.2788,1.2781,1.27873,12800000.0
2008-08-04 09:42:00,1.27884,1.27903,1.27871,1.27899,13000000.0
2008-08-04 09:43:00,1.27873,1.27903,1.27851,1.27877,15000000.0
2008-08-04 09:44:00,1.27891,1.27909,1.27868,1.27909,13600000.0
2008-08-04 09:45:00,1.27906,1.27956,1.27881,1.27881,22000000.0
2008-08-04 09:46:00,1.27894,1.27943,1.27881,1.27889,17000000.0
2008-08-04 09:47:00,1.27872,1.2788,1.27857,1.27868,18600000.0
2008-08-04 09:48:00,1.27863,1.27918,1.2783,1.27851,19800000.0
2008-08-04 09:49:00,1.27901,1.27901,1.27834,1.27859,20000000.0
2008-08-04 09:50:00,1.27858,1.27924,1.27858,1.27895,17000000.0
2008-08-04 09:51:00,1.2792,1.2794,1.2792,1.2794,21600000.0
2008-08-04 09:52:00,1.27915,1.27948,1.27893,1.27913,21600000.0
2008-08-04 09:53:00,1.27946,1.27953,1.27927,1.2795,12400000.0
2008-08-04 09:54:00,1.2798,1.2798,1.2795,1.2797,23000000.0
2008-08-04 09:55:00,1.27945,1.27985,1.27922,1.27971,23000000.0
2008-08-04 09:56:00,1.27945,1.27988,1.27917,1.27918,13600000.0
2008-08-04 09:57:00,1.27897,1.27953,1.27897,1.27905,10000000.0
2008-08-04 09:58:00,1.27921,1.27921,1.27858,1.27878,24700000.0
2008-08-04 09:59:00,1.27876,1.27891,1.27858,1.27891,13000000.0
2008-08-04 10:00:00,1.27886,1.27962,1.27886,1.27943,16200000.0
2008-08-04 10:01:00,1.27948,1.27948,1.27915,1.27929,9600000.0
2008-08-04 10:02:00,1.27935,1.27944,1.27867,1.27935,15800000.0
2008-08-04 10:03:00,1.2794,1.2795,1.2793,1.2793,23000000.0
2008-08-04 10:04:00,1.27892,1.27921,1.27856,1.27921,23000000.0
2008-08-04 10:05:00,1.27908,1.27926,1.27888,1.27888,18800000.0
2008-08-04 10:06:00,1.2795,1.2795,1.2792,1.2792,19400000.0
2008-08-04 10:07:00,1.27869,1.27927,1.27869,1.27894,19400000.0
2008-08-04 10:08:00,1.27885,1.27949,1.27885,1.27887,10200000.0
2008-08-04 10:09:00,1.27887,1.27938,1.27884,1.27937,18800000.0
2008-08-04 10:10:00,1.27969,1.27969,1.27876,1.27895,23200000.0
2008-08-04 10:11:00,1.27938,1.27938,1.27864,1.27891,12600000.0
2008-08-04 10:12:00,1.27952,1.27952,1.27887,1.27905,12200000.0
2008-08-04 10:13:00,1.27921,1.27953,1.27907,1.27934,10600000.0
2008-08-04 10:14:00,1.27935,1.27976,1.27921,1.27921,29400000.0
2008-08-04 10:15:00,1.27928,1.27957,1.27903,1.27954,16000000.0
2008-08-04 10:16:00,1.27912,1.27923,1.27912,1.27922,15200000.0
2008-08-04 10:18:00,1.27872,1.27887,1.27861,1.27869,13000000.0
2008-08-04 10:19:00,1.27871,1.27942,1.27871,1.27901,17400000.0
2008-08-04 10:20:00,1.27933,1.27933,1.27858,1.27858,45400000.0
2008-08-04 10:21:00,1.27871,1.27939,1.27871,1.27881,14400000.0
2008-08-04 10:22:00,1.2791,1.2791,1.27852,1.27852,16400000.0
2008-08-04 10:23:00,1.27836,1.27897,1.27836,1.27877,12400000.0
2008-08-04 10:24:00,1.2793,1.2793,1.2792,1.2792,16800000.0
2008-08-04 10:25:00,1.27884,1.27889,1.27827,1.2785,16800000.0
2008-08-04 10:26:00,1.27876,1.27909,1.27853,1.27853,16600000.0
2008-08-04 10:27:00,1.27848,1.2785,1.27806,1.2782,12200000.0
2008-08-04 10:28:00,1.2784,1.2785,1.2784,1.2785,18800000.0
2008-08-04 10:29:00,1.2786,1.2786,1.2784,1.2784,18800000.0
2008-08-04 10:30:00,1.2785,1.2786,1.2784,1.2784,18800000.0
2008-08-04 10:31:00,1.27785,1.2783,1.27785,1.27815,18800000.0
2008-08-04 10:32:00,1.27815,1.27824,1.27753,1.27784,17200000.0
2008-08-04 10:33:00,1.27775,1.278,1.27775,1.27783,7200000.0
2008-08-04 10:34:00,1.27801,1.27826,1.27792,1.278,11000000.0
2008-08-04 10:35:00,1.2782,1.2783,1.27772,1.27804,17800000.0
2008-08-04 10:36:00,1.27837,1.27861,1.27792,1.27792,11000000.0
2008-08-04 10:37:00,1.27822,1.27833,1.27786,1.27815,15800000.0
2008-08-04 10:38:00,1.27827,1.27892,1.27797,1.27843,13600000.0
2008-08-04 10:39:00,1.27798,1.27804,1.2776,1.27781,18600000.0
2008-08-04 10:40:00,1.27823,1.27859,1.27809,1.27809,15400000.0
2008-08-04 10:41:00,1.2779,1.2784,1.2779,1.2783,11000000.0
2008-08-04 10:42:00,1.27786,1.27813,1.2776,1.27769,11000000.0
2008-08-04 10:43:00,1.27816,1.27832,1.27773,1.27832,24600000.0
2008-08-04 10:44:00,1.27803,1.2781,1.27747,1.27752,17400000.0
2008-08-04 10:45:00,1.27786,1.27786,1.27729,1.27729,3600000.0
2008-08-04 10:46:00,1.2778,1.278,1.2778,1.2778,16600000.0
2008-08-04 10:47:00,1.27736,1.27794,1.27712,1.2773,16600000.0
2008-08-04 10:48:00,1.2778,1.278,1.2778,1.2779,23600000.0
2008-08-04 10:49:00,1.27765,1.27797,1.27744,1.27761,23600000.0
2008-08-04 10:50:00,1.27747,1.27813,1.27724,1.27724,25000000.0
2008-08-04 10:51:00,1.2781,1.2782,1.278,1.2781,17000000.0
2008-08-04 10:52:00,1.27799,1.27822,1.27751,1.27819,17000000.0
2008-08-04 10:53:00,1.27783,1.27826,1.27748,1.27811,17200000.0
2008-08-04 10:54:00,1.27808,1.27843,1.27766,1.27766,13600000.0
2008-08-04 10:55:00,1.27807,1.27807,1.27748,1.27755,21000000.0
2008-08-04 10:56:00,1.27748,1.27779,1.27737,1.27737,13000000.0
2008-08-04 10:57:00,1.27729,1.27789,1.27729,1.27748,25200000.0
2008-08-04 10:58:00,1.27752,1.27764,1.27689,1.27735,13600000.0
2008-08-04 10:59:00,1.27765,1.27765,1.27666,1.27686,11000000.0
2008-08-04 11:00:00,1.2774,1.27756,1.27716,1.27756,19600000.0
2008-08-04 11:01:00,1.27708,1.27746,1.27701,1.27746,14400000.0
2008-08-04 11:02:00,1.27718,1.27764,1.27697,1.27718,29600000.0
2008-08-04 11:03:00,1.2775,1.2778,1.2775,1.2775,14000000.0
2008-08-04 11:04:00,1.27715,1.27732,1.27686,1.27723,14000000.0
2008-08-04 11:05:00,1.27679,1.27679,1.27628,1.27628,14300000.0
2008-08-04 11:06:00,1.27632,1.27673,1.2763,1.27639,17800000.0
2008-08-04 11:07:00,1.27661,1.27726,1.27615,1.27662,8800000.0
2008-08-04 11:08:00,1.27666,1.27692,1.27613,1.27632,32400000.0
2008-08-04 11:09:00,1.27644,1.27665,1.27628,1.27657,24200000.0
2008-08-04 11:10:00,1.27665,1.27702,1.2765,1.27657,10600000.0
2008-08-04 11:11:00,1.27632,1.27696,1.27632,1.27643,8400000.0
2008-08-04 11:12:00,1.27655,1.27695,1.27651,1.27651,21800000.0
2008-08-04 11:13:00,1.27646,1.27677,1.27626,1.27677,9400000.0
2008-08-04 11:14:00,1.27687,1.27737,1.27687,1.27721,21200000.0
2008-08-04 11:15:00,1.27737,1.27737,1.27676,1.27715,15200000.0
2008-08-04 11:16:00,1.27709,1.27741,1.27689,1.27741,10600000.0
2008-08-04 11:17:00,1.27725,1.27754,1.277,1.27705,32400000.0
2008-08-04 11:18:00,1.27707,1.27714,1.27688,1.27714,29600000.0
2008-08-04 11:19:00,1.2772,1.2772,1.277,1.2772,13000000.0
2008-08-04 11:20:00,1.27678,1.27704,1.27678,1.27694,13000000.0
2008-08-04 11:21:00,1.27707,1.27729,1.27677,1.27677,19200000.0
2008-08-04 11:22:00,1.27673,1.27727,1.27671,1.2768,17200000.0
2008-08-04 11:23:00,1.27709,1.27709,1.27684,1.27706,14000000.0
2008-08-04 11:24:00,1.27674,1.2773,1.27663,1.27689,12400000.0
2008-08-04 11:25:00,1.27695,1.27716,1.27657,1.27716,18600000.0
2008-08-04 11:26:00,1.27739,1.27739,1.27694,1.27737,18800000.0
2008-08-04 11:27:00,1.2774,1.2774,1.2773,1.2773,10000000.0
2008-08-04 11:28:00,1.27682,1.27716,1.2765,1.2765,10000000.0
2008-08-04 11:29:00,1.27695,1.27744,1.2768,1.27717,11800000.0
2008-08-04 11:30:00,1.2769,1.27747,1.27681,1.27747,22200000.0
2008-08-04 11:31:00,1.27729,1.27762,1.27697,1.27747,13800000.0
2008-08-04 11:32:00,1.27773,1.27775,1.27724,1.27734,24000000.0
2008-08-04 11:33:00,1.2774,1.27761,1.2772,1.27761,10800000.0
2008-08-04 11:34:00,1.27754,1.27782,1.27734,1.27734,11000000.0
2008-08-04 11:35:00,1.27739,1.27795,1.27739,1.27741,13200000.0
2008-08-04 11:36:00,1.27742,1.27742,1.27703,1.2771,16000000.0
2008-08-04 11:37:00,1.2779,1.278,1.2779,1.2779,13000000.0
2008-08-04 11:38:00,1.27728,1.27787,1.27728,1.27787,13000000.0
2008-08-04 11:39:00,1.2776,1.27777,1.27729,1.27749,15200000.0
2008-08-04 11:40:00,1.27699,1.27738,1.27699,1.27724,13600000.0
2008-08-04 11:41:00,1.2774,1.27789,1.27735,1.27789,16800000.0
2008-08-04 11:42:00,1.27747,1.27792,1.27747,1.27789,21600000.0
2008-08-04 11:43:00,1.27739,1.27764,1.27731,1.27731,26700000.0
2008-08-04 11:44:00,1.27779,1.27779,1.27751,1.27767,16400000.0
2008-08-04 11:45:00,1.27796,1.27796,1.27753,1.27771,16400000.0
2008-08-04 11:47:00,1.27765,1.27796,1.27743,1.27796,12200000.0
2008-08-04 11:48:00,1.27775,1.27795,1.2776,1.27778,14200000.0
2008-08-04 11:49:00,1.27788,1.27793,1.27765,1.27765,12200000.0
2008-08-04 11:50:00,1.27771,1.27795,1.27753,1.27758,18500000.0
2008-08-04 11:51:00,1.27766,1.27796,1.27742,1.27796,16200000.0
2008-08-04 11:52:00,1.2782,1.2782,1.2779,1.2781,10600000.0
2008-08-04 11:53:00,1.27748,1.27822,1.27748,1.27773,10600000.0
2008-08-04 11:54:00,1.278,1.2782,1.278,1.2781,14600000.0
2008-08-04 11:55:00,1.27762,1.27821,1.27742,1.27807,14600000.0
2008-08-04 11:56:00,1.27754,1.27809,1.27751,1.27762,14800000.0
2008-08-04 11:57:00,1.27761,1.27789,1.27761,1.27763,13000000.0
2008-08-04 11:58:00,1.27762,1.27762,1.27762,1.27762,2600000.0
2008-08-04 11:59:00,1.2781,1.2781,1.278,1.278,13400000.0
2008-08-04 12:00:00,1.2781,1.2781,1.2779,1.278,13400000.0
2008-08-04 12:01:00,1.27774,1.27774,1.27736,1.27755,13400000.0
2008-08-04 12:02:00,1.27757,1.27757,1.27694,1.27753,26400000.0
2008-08-04 12:03:00,1.2778,1.2778,1.2777,1.2778,21600000.0
2008-08-04 12:04:00,1.2774,1.27778,1.27739,1.27777,21600000.0
2008-08-04 12:05:00,1.27746,1.27746,1.27735,1.27743,4200000.0
2008-08-04 12:06:00,1.27728,1.27784,1.27725,1.27743,12000000.0
2008-08-04 12:07:00,1.27721,1.27771,1.27721,1.27724,10600000.0
2008-08-04 12:08:00,1.2775,1.2775,1.2775,1.2775,12600000.0
2008-08-04 12:09:00,1.27682,1.2773,1.27672,1.27692,12600000.0
2008-08-04 12:10:00,1.27698,1.27732,1.2767,1.27699,11800000.0
2008-08-04 12:11:00,1.27702,1.27724,1.27688,1.27688,35400000.0
2008-08-04 12:12:00,1.2772,1.27721,1.27661,1.27721,10400000.0
2008-08-04 12:13:00,1.27693,1.27741,1.27693,1.27728,10400000.0
2008-08-04 12:14:00,1.27728,1.27735,1.27709,1.27731,37400000.0
2008-08-04 12:15:00,1.2772,1.2774,1.27705,1.27734,26400000.0
2008-08-04 12:16:00,1.2775,1.2775,1.2774,1.2774,65600000.0
2008-08-04 12:17:00,1.27727,1.27756,1.27721,1.27728,65600000.0
2008-08-04 12:18:00,1.2777,1.2778,1.2777,1.2778,50800000.0
2008-08-04 12:19:00,1.27765,1.27767,1.27744,1.27744,50800000.0
2008-08-04 12:20:00,1.27725,1.27749,1.27715,1.27715,8400000.0
2008-08-04 12:21:00,1.2777,1.2779,1.2777,1.2778,85600000.0
2008-08-04 12:22:00,1.27737,1.27793,1.27736,1.27753,85600000.0
2008-08-04 12:23:00,1.27748,1.2777,1.27743,1.27757,13200000.0
2008-08-04 12:24:00,1.27737,1.27796,1.27737,1.2777,29200000.0
2008-08-04 12:25:00,1.27762,1.27788,1.27729,1.27751,139600000.0
2008-08-04 12:26:00,1.27741,1.27774,1.2773,1.27731,14800000.0
2008-08-04 12:27:00,1.27723,1.27763,1.27714,1.27744,24400000.0
2008-08-04 12:28:00,1.27774,1.27807,1.27763,1.27763,16400000.0
2008-08-04 12:29:00,1.2774,1.27773,1.27733,1.27733,9200000.0
2008-08-04 12:30:00,1.27723,1.27756,1.27716,1.27728,22000000.0
2008-08-04 12:31:00,1.27746,1.27754,1.27709,1.2773,102200000.0
2008-08-04 12:32:00,1.27725,1.27748,1.27682,1.27688,120300000.0
2008-08-04 12:33:00,1.2774,1.2774,1.2773,1.2774,88900000.0
2008-08-04 12:34:00,1.27708,1.27731,1.27688,1.27731,88900000.0
2008-08-04 12:35:00,1.27732,1.27732,1.27695,1.27695,54200000.0
2008-08-04 12:36:00,1.27706,1.27735,1.27706,1.27711,34800000.0
2008-08-04 12:37:00,1.27708,1.2772,1.277,1.27708,23600000.0
2008-08-04 12:38:00,1.27704,1.27737,1.27684,1.27684,20600000.0
2008-08-04 12:39:00,1.27716,1.27742,1.27696,1.27705,41600000.0
2008-08-04 12:40:00,1.27696,1.27698,1.27661,1.27698,11800000.0
2008-08-04 12:41:00,1.2765,1.27689,1.27625,1.27625,24000000.0
2008-08-04 12:42:00,1.27647,1.27692,1.27644,1.27649,58600000.0
2008-08-04 12:43:00,1.27666,1.27679,1.27654,1.27671,37000000.0
2008-08-04 12:44:00,1.27694,1.27727,1.27678,1.27688,43400000.0
2008-08-04 12:45:00,1.27694,1.27715,1.27678,1.27715,42600000.0
2008-08-04 12:46:00,1.27674,1.27674,1.27642,1.27643,40400000.0
2008-08-04 12:47:00,1.27651,1.27704,1.27646,1.27659,18800000.0
2008-08-04 12:48:00,1.27659,1.27669,1.27659,1.27665,44000000.0
2008-08-04 12:49:00,1.27693,1.27708,1.27689,1.27698,27400000.0
2008-08-04 12:50:00,1.2771,1.2772,1.2771,1.2772,101200000.0
2008-08-04 12:51:00,1.277,1.2772,1.277,1.2772,101200000.0
2008-08-04 12:52:00,1.27678,1.27693,1.27665,1.27689,101200000.0
2008-08-04 12:53:00,1.27687,1.27719,1.27674,1.27719,103400000.0
2008-08-04 12:54:00,1.27713,1.27749,1.27693,1.27722,24400000.0
2008-08-04 12:55:00,1.27739,1.27758,1.27722,1.27756,60600000.0
2008-08-04 12:56:00,1.27736,1.27736,1.27677,1.27681,17000000.0
2008-08-04 12:57:00,1.27689,1.27697,1.27683,1.27697,27000000.0
2008-08-04 12:58:00,1.27701,1.27718,1.27701,1.27708,33400000.0
2008-08-04 12:59:00,1.27657,1.27709,1.27657,1.27663,14200000.0
2008-08-04 13:00:00,1.2768,1.27702,1.2768,1.27688,20600000.0
2008-08-04 13:01:00,1.27684,1.27706,1.27654,1.27664,96000000.0
2008-08-04 13:02:00,1.27696,1.27755,1.2769,1.2772,114000000.0
2008-08-04 13:03:00,1.27727,1.27799,1.27717,1.27763,131600000.0
2008-08-04 13:04:00,1.27767,1.27799,1.27714,1.27789,12600000.0
2008-08-04 13:05:00,1.27762,1.27779,1.27741,1.27779,8600000.0
2008-08-04 13:06:00,1.27735,1.27747,1.27712,1.27712,58400000.0
2008-08-04 13:07:00,1.27725,1.27732,1.27708,1.27708,46400000.0
2008-08-04 13:08:00,1.27703,1.27744,1.27691,1.27693,76600000.0
2008-08-04 13:09:00,1.27682,1.27716,1.27665,1.27693,86200000.0
2008-08-04 13:10:00,1.27695,1.27714,1.27695,1.27708,36200000.0
2008-08-04 13:11:00,1.27728,1.27774,1.27719,1.27738,14400000.0
2008-08-04 13:12:00,1.27723,1.27728,1.27717,1.27717,30200000.0
2008-08-04 13:13:00,1.27714,1.27732,1.27705,1.27705,51600000.0
2008-08-04 13:14:00,1.27679,1.27691,1.27669,1.27669,17600000.0
2008-08-04 13:15:00,1.27682,1.27713,1.27672,1.27686,13800000.0
2008-08-04 13:16:00,1.27737,1.27737,1.27674,1.27726,12800000.0
2008-08-04 13:17:00,1.27691,1.27695,1.27666,1.2767,11400000.0
2008-08-04 13:18:00,1.2771,1.2772,1.2771,1.2772,19800000.0
2008-08-04 13:19:00,1.2764,1.27707,1.2764,1.277,19800000.0
2008-08-04 13:20:00,1.27711,1.27733,1.27691,1.27698,60600000.0
2008-08-04 13:21:00,1.27707,1.27731,1.27707,1.27726,47000000.0
2008-08-04 13:22:00,1.27717,1.27795,1.27712,1.27738,33000000.0
2008-08-04 13:23:00,1.27785,1.27813,1.27732,1.27786,15600000.0
2008-08-04 13:24:00,1.27738,1.2776,1.27718,1.2776,16800000.0
2008-08-04 13:25:00,1.27736,1.27736,1.2771,1.27724,15800000.0
2008-08-04 13:26:00,1.2777,1.2778,1.2775,1.2777,37000000.0
2008-08-04 13:27:00,1.27728,1.27777,1.27719,1.2773,37000000.0
2008-08-04 13:28:00,1.27728,1.27745,1.27718,1.27726,67800000.0
2008-08-04 13:29:00,1.27753,1.27758,1.27707,1.27721,23200000.0
2008-08-04 13:30:00,1.27765,1.27765,1.27705,1.27723,49000000.0
2008-08-04 13:31:00,1.27744,1.2776,1.27727,1.27727,15000000.0
2008-08-04 13:32:00,1.27789,1.27815,1.27763,1.27765,51400000.0
2008-08-04 13:33:00,1.27752,1.27787,1.27735,1.2775,61400000.0
2008-08-04 13:34:00,1.27761,1.27761,1.27698,1.2773,10600000.0
2008-08-04 13:35:00,1.27737,1.27747,1.277,1.27715,14400000.0
2008-08-04 13:36:00,1.27687,1.27729,1.27651,1.27689,22000000.0
2008-08-04 13:37:00,1.2773,1.2774,1.2769,1.277,22800000.0
2008-08-04 13:38:00,1.27667,1.27717,1.27667,1.27679,22800000.0
2008-08-04 13:39:00,1.277,1.2772,1.2769,1.2771,10800000.0
2008-08-04 13:40:00,1.27677,1.2769,1.27653,1.27666,10800000.0
2008-08-04 13:41:00,1.27684,1.27684,1.27647,1.27651,14000000.0
2008-08-04 13:42:00,1.2767,1.2768,1.2766,1.2766,53200000.0
2008-08-04 13:43:00,1.2762,1.27663,1.27606,1.27634,53200000.0
2008-08-04 13:44:00,1.27615,1.2766,1.27612,1.27642,22000000.0
2008-08-04 13:45:00,1.27632,1.27659,1.27625,1.27625,6800000.0
2008-08-04 13:46:00,1.27629,1.27643,1.27612,1.27612,37800000.0
2008-08-04 13:47:00,1.27569,1.27617,1.27569,1.27586,18500000.0
2008-08-04 13:48:00,1.27601,1.27649,1.27589,1.27635,11600000.0
2008-08-04 13:49:00,1.27619,1.27619,1.2758,1.27605,13200000.0
2008-08-04 13:50:00,1.27604,1.27607,1.27584,1.27584,17400000.0
2008-08-04 13:51:00,1.27593,1.27617,1.27591,1.27613,67400000.0
2008-08-04 13:52:00,1.27608,1.27608,1.27556,1.27556,17400000.0
2008-08-04 13:53:00,1.2758,1.27636,1.27572,1.27622,6800000.0
2008-08-04 13:54:00,1.27589,1.27633,1.27587,1.2759,8400000.0
2008-08-04 13:55:00,1.27584,1.27639,1.27584,1.27639,17000000.0
2008-08-04 13:56:00,1.2763,1.2763,1.2758,1.276,7600000.0
2008-08-04 13:57:00,1.27545,1.27576,1.27545,1.27576,7600000.0
2008-08-04 13:58:00,1.27626,1.27648,1.27598,1.27598,95400000.0
2008-08-04 13:59:00,1.27595,1.27621,1.27589,1.27606,78200000.0
2008-08-04 14:00:00,1.27613,1.27637,1.27588,1.27625,38400000.0
2008-08-04 14:01:00,1.27623,1.27644,1.27623,1.27644,5800000.0
2008-08-04 14:02:00,1.27625,1.27625,1.27571,1.27571,2600000.0
2008-08-04 14:03:00,1.27603,1.27617,1.27593,1.27616,30000000.0
2008-08-04 14:04:00,1.27627,1.27642,1.27606,1.27621,24000000.0
2008-08-04 14:05:00,1.27628,1.27628,1.27567,1.27599,8200000.0
2008-08-04 14:06:00,1.27621,1.27636,1.27607,1.27636,19800000.0
2008-08-04 14:07:00,1.27662,1.27662,1.27618,1.27618,16400000.0
2008-08-04 14:08:00,1.27626,1.27648,1.27612,1.2762,31200000.0
2008-08-04 14:09:00,1.27622,1.27622,1.27569,1.27596,6800000.0
2008-08-04 14:10:00,1.27598,1.27624,1.27598,1.27606,26000000.0
2008-08-04 14:11:00,1.27623,1.27623,1.27588,1.27611,30200000.0
2008-08-04 14:12:00,1.27606,1.27613,1.27581,1.27609,10000000.0
2008-08-04 14:13:00,1.27585,1.27585,1.27555,1.27556,21600000.0
2008-08-04 14:14:00,1.2755,1.27585,1.27541,1.27585,14400000.0
2008-08-04 14:15:00,1.27576,1.27591,1.27541,1.27554,14600000.0
2008-08-04 14:16:00,1.2755,1.27582,1.27543,1.27544,8200000.0
2008-08-04 14:17:00,1.27527,1.27554,1.27527,1.2754,8400000.0
2008-08-04 14:18:00,1.27573,1.27576,1.27543,1.27543,6800000.0
2008-08-04 14:19:00,1.27548,1.27574,1.27535,1.27535,34600000.0
2008-08-04 14:20:00,1.27527,1.27551,1.27527,1.27548,35200000.0
2008-08-04 14:21:00,1.27518,1.2755,1.27518,1.27525,14400000.0
2008-08-04 14:22:00,1.27535,1.27553,1.27528,1.27553,7600000.0
2008-08-04 14:23:00,1.27571,1.27589,1.27567,1.27571,23400000.0
2008-08-04 14:24:00,1.2764,1.2764,1.2762,1.2762,20600000.0
2008-08-04 14:25:00,1.27593,1.2764,1.27585,1.27589,20600000.0
2008-08-04 14:26:00,1.27598,1.2763,1.27563,1.27563,10800000.0
2008-08-04 14:27:00,1.27591,1.27623,1.27585,1.27585,61600000.0
2008-08-04 14:28:00,1.2764,1.2764,1.2763,1.2764,33000000.0
2008-08-04 14:29:00,1.2757,1.27573,1.27552,1.27552,33000000.0
2008-08-04 14:30:00,1.27543,1.27567,1.27543,1.27552,34600000.0
2008-08-04 14:31:00,1.27543,1.27563,1.2752,1.27534,22000000.0
2008-08-04 14:32:00,1.27527,1.27527,1.27455,1.27477,21000000.0
2008-08-04 14:33:00,1.27484,1.27537,1.27484,1.27496,17000000.0
2008-08-04 14:34:00,1.27503,1.27558,1.27503,1.27515,73200000.0
2008-08-04 14:35:00,1.2757,1.2757,1.2754,1.2755,53600000.0
2008-08-04 14:36:00,1.27572,1.27594,1.27554,1.27554,53600000.0
2008-08-04 14:37:00,1.27544,1.27554,1.27542,1.27552,16600000.0
2008-08-04 14:38:00,1.27567,1.27567,1.27526,1.27537,25400000.0
2008-08-04 14:39:00,1.27525,1.27547,1.27485,1.27537,14600000.0
2008-08-04 14:40:00,1.2752,1.2754,1.2752,1.2754,83200000.0
2008-08-04 14:41:00,1.27497,1.27527,1.27464,1.27483,83200000.0
2008-08-04 14:42:00,1.2748,1.27523,1.27461,1.2748,18400000.0
2008-08-04 14:43:00,1.27557,1.27575,1.27543,1.27548,43200000.0
2008-08-04 14:44:00,1.27533,1.27554,1.27533,1.27554,4200000.0
2008-08-04 14:45:00,1.27527,1.27539,1.2747,1.27477,33200000.0
2008-08-04 14:46:00,1.27506,1.27532,1.27489,1.27507,20400000.0
2008-08-04 14:47:00,1.27493,1.27529,1.2748,1.27484,33200000.0
2008-08-04 14:48:00,1.27495,1.27516,1.27495,1.27513,54800000.0
2008-08-04 14:49:00,1.27544,1.27551,1.27498,1.27511,114800000.0
2008-08-04 14:50:00,1.27478,1.27528,1.27478,1.27483,17200000.0
2008-08-04 14:51:00,1.27489,1.27512,1.27489,1.27512,25600000.0
2008-08-04 14:52:00,1.27527,1.27544,1.27515,1.27515,24200000.0
2008-08-04 14:53:00,1.27505,1.27551,1.27496,1.27516,103400000.0
2008-08-04 14:54:00,1.2752,1.27551,1.27509,1.27509,25400000.0
2008-08-04 14:55:00,1.27526,1.27562,1.27503,1.2751,11800000.0
2008-08-04 14:56:00,1.27473,1.27493,1.27473,1.27489,6600000.0
2008-08-04 14:57:00,1.27514,1.2754,1.27514,1.27515,9400000.0
2008-08-04 14:58:00,1.27534,1.27545,1.27514,1.27545,9800000.0
2008-08-04 14:59:00,1.27538,1.27587,1.27535,1.27535,51800000.0
2008-08-04 15:00:00,1.27561,1.27561,1.27488,1.27514,19000000.0
2008-08-04 15:01:00,1.27512,1.27559,1.27488,1.27559,16600000.0
2008-08-04 15:02:00,1.27536,1.27589,1.27522,1.27548,21000000.0
2008-08-04 15:03:00,1.27548,1.27581,1.27518,1.27561,11800000.0
2008-08-04 15:04:00,1.27598,1.27598,1.27567,1.27587,58800000.0
2008-08-04 15:05:00,1.2754,1.27548,1.2754,1.27548,3200000.0
2008-08-04 15:06:00,1.2756,1.2758,1.27553,1.27569,18400000.0
2008-08-04 15:07:00,1.27558,1.27571,1.27535,1.27542,44400000.0
2008-08-04 15:08:00,1.27541,1.27541,1.27525,1.27525,11200000.0
2008-08-04 15:09:00,1.27528,1.27585,1.27528,1.27542,19000000.0
2008-08-04 15:10:00,1.27556,1.27557,1.27508,1.27557,19400000.0
2008-08-04 15:11:00,1.27537,1.27549,1.27492,1.27492,88400000.0
2008-08-04 15:12:00,1.27503,1.27513,1.27486,1.27513,10200000.0
2008-08-04 15:13:00,1.27525,1.27544,1.27507,1.27509,92800000.0
2008-08-04 15:14:00,1.2748,1.27493,1.27423,1.27423,92600000.0
2008-08-04 15:15:00,1.27432,1.27511,1.27411,1.2749,63300000.0
2008-08-04 15:16:00,1.27466,1.27496,1.27461,1.27461,18600000.0
2008-08-04 15:17:00,1.2746,1.27481,1.27436,1.27455,95800000.0
2008-08-04 15:18:00,1.27491,1.27491,1.27435,1.27445,82400000.0
2008-08-04 15:19:00,1.2747,1.27477,1.27437,1.27477,11800000.0
2008-08-04 15:20:00,1.27484,1.27517,1.27465,1.27504,123000000.0
2008-08-04 15:21:00,1.2754,1.2754,1.2752,1.2752,41800000.0
2008-08-04 15:22:00,1.27482,1.27504,1.27472,1.27478,41800000.0
2008-08-04 15:23:00,1.27476,1.27524,1.27476,1.27524,80400000.0
2008-08-04 15:24:00,1.2751,1.27559,1.27483,1.27513,11400000.0
2008-08-04 15:25:00,1.27559,1.27559,1.27484,1.2754,12600000.0
2008-08-04 15:26:00,1.27497,1.27521,1.27479,1.27479,11200000.0
2008-08-04 15:27:00,1.27494,1.27522,1.2749,1.27522,8200000.0
2008-08-04 15:28:00,1.27535,1.27561,1.27515,1.27516,122800000.0
2008-08-04 15:29:00,1.27553,1.27553,1.27521,1.27523,18800000.0
2008-08-04 15:30:00,1.27506,1.27515,1.27482,1.27515,11600000.0
2008-08-04 15:31:00,1.27517,1.27517,1.27486,1.27498,37800000.0
2008-08-04 15:32:00,1.2749,1.27515,1.27484,1.27515,25600000.0
2008-08-04 15:33:00,1.27531,1.27578,1.27526,1.27578,115500000.0
2008-08-04 15:34:00,1.27513,1.27541,1.27513,1.27541,3400000.0
2008-08-04 15:35:00,1.27496,1.2756,1.27496,1.27536,11200000.0
2008-08-04 15:36:00,1.27567,1.27578,1.27538,1.27578,7800000.0
2008-08-04 15:37:00,1.27552,1.27553,1.27488,1.27492,131800000.0
2008-08-04 15:38:00,1.27539,1.27598,1.27527,1.27598,21800000.0
2008-08-04 15:39:00,1.27512,1.27562,1.27492,1.27551,19600000.0
2008-08-04 15:40:00,1.27541,1.27566,1.27513,1.27541,101200000.0
2008-08-04 15:41:00,1.2751,1.27537,1.27468,1.27468,11600000.0
2008-08-04 15:42:00,1.27455,1.27484,1.27438,1.27438,108800000.0
2008-08-04 15:43:00,1.2743,1.27473,1.27421,1.27428,84800000.0
2008-08-04 15:44:00,1.27444,1.27529,1.27444,1.27464,106800000.0
2008-08-04 15:45:00,1.27482,1.27482,1.27447,1.27452,62400000.0
2008-08-04 15:46:00,1.27474,1.27474,1.27463,1.27463,3200000.0
2008-08-04 15:47:00,1.27456,1.27502,1.27447,1.27474,117000000.0
2008-08-04 15:48:00,1.27491,1.27533,1.2749,1.27497,110000000.0
2008-08-04 15:49:00,1.27494,1.27502,1.27482,1.27494,69200000.0
2008-08-04 15:50:00,1.27513,1.27524,1.27481,1.27492,12000000.0
2008-08-04 15:51:00,1.27519,1.27569,1.27519,1.2752,4800000.0
2008-08-04 15:52:00,1.27454,1.27485,1.27454,1.27475,14400000.0
2008-08-04 15:53:00,1.27474,1.27526,1.27473,1.27504,102000000.0
2008-08-04 15:54:00,1.27505,1.27523,1.27492,1.27507,55000000.0
2008-08-04 15:55:00,1.27502,1.27529,1.275,1.27519,68400000.0
2008-08-04 15:56:00,1.27482,1.27534,1.27482,1.2753,89400000.0
2008-08-04 15:57:00,1.275,1.27511,1.27478,1.2748,55800000.0
2008-08-04 15:58:00,1.27456,1.27456,1.27385,1.27433,106600000.0
2008-08-04 15:59:00,1.27455,1.27458,1.27388,1.27388,92400000.0
2008-08-04 16:00:00,1.27396,1.27452,1.27396,1.27449,124200000.0
2008-08-04 16:01:00,1.27459,1.27459,1.27406,1.27451,26600000.0
2008-08-04 16:02:00,1.27432,1.27474,1.27419,1.27428,89800000.0
2008-08-04 16:03:00,1.27444,1.27467,1.27415,1.2742,72400000.0
2008-08-04 16:04:00,1.27423,1.27464,1.27413,1.27413,96800000.0
2008-08-04 16:05:00,1.27422,1.27433,1.27384,1.27433,99000000.0
2008-08-04 16:06:00,1.27401,1.27443,1.27398,1.2744,116200000.0
2008-08-04 16:07:00,1.27449,1.27469,1.27434,1.27463,100000000.0
2008-08-04 16:08:00,1.27459,1.27469,1.27443,1.27457,80600000.0
2008-08-04 16:09:00,1.27454,1.27471,1.27421,1.27438,14000000.0
2008-08-04 16:10:00,1.27441,1.27482,1.27398,1.27416,80200000.0
2008-08-04 16:11:00,1.27432,1.2751,1.27432,1.27443,87000000.0
2008-08-04 16:12:00,1.27389,1.27451,1.27389,1.27435,13000000.0
2008-08-04 16:13:00,1.27444,1.27454,1.27427,1.27434,13800000.0
2008-08-04 16:14:00,1.27432,1.27466,1.27412,1.2745,123200000.0
2008-08-04 16:15:00,1.27444,1.2746,1.27364,1.27375,78000000.0
2008-08-04 16:16:00,1.27336,1.27345,1.27301,1.27345,44200000.0
2008-08-04 16:17:00,1.27328,1.27355,1.2732,1.27321,66100000.0
2008-08-04 16:18:00,1.27331,1.27382,1.27331,1.27365,105800000.0
2008-08-04 16:19:00,1.27374,1.27394,1.27317,1.27381,42600000.0
2008-08-04 16:20:00,1.27387,1.27414,1.27373,1.27396,35600000.0
2008-08-04 16:21:00,1.27414,1.27414,1.27362,1.27381,79800000.0
2008-08-04 16:22:00,1.27397,1.27436,1.27381,1.27403,120000000.0
2008-08-04 16:23:00,1.27453,1.27453,1.27391,1.27397,63800000.0
2008-08-04 16:24:00,1.27385,1.27401,1.27374,1.27398,55800000.0
2008-08-04 16:25:00,1.27406,1.27447,1.27406,1.27447,11000000.0
2008-08-04 16:26:00,1.27471,1.27485,1.27434,1.27467,22200000.0
2008-08-04 16:27:00,1.27457,1.27494,1.27448,1.27482,109800000.0
2008-08-04 16:28:00,1.27467,1.27469,1.2744,1.27469,12600000.0
2008-08-04 16:29:00,1.27432,1.27446,1.27389,1.27393,11000000.0
2008-08-04 16:30:00,1.27429,1.27429,1.27388,1.27388,9000000.0
2008-08-04 16:31:00,1.27345,1.27393,1.2732,1.2732,20800000.0
2008-08-04 16:32:00,1.2731,1.27333,1.2725,1.27319,16000000.0
2008-08-04 16:33:00,1.27298,1.27312,1.27264,1.27264,17600000.0
2008-08-04 16:34:00,1.27325,1.27336,1.27282,1.27288,81200000.0
2008-08-04 16:35:00,1.27269,1.27297,1.27269,1.27277,65000000.0
2008-08-04 16:36:00,1.27271,1.27278,1.27255,1.27255,75200000.0
2008-08-04 16:37:00,1.273,1.2731,1.273,1.273,75000000.0
2008-08-04 16:38:00,1.27277,1.27333,1.27275,1.27333,75000000.0
2008-08-04 16:39:00,1.27309,1.27333,1.27309,1.27333,4800000.0
2008-08-04 16:40:00,1.27338,1.27344,1.27321,1.27321,37200000.0
2008-08-04 16:41:00,1.27313,1.27357,1.27313,1.27357,11200000.0
2008-08-04 16:42:00,1.27354,1.27382,1.27343,1.27352,67200000.0
2008-08-04 16:43:00,1.27349,1.27349,1.27313,1.27313,17600000.0
2008-08-04 16:44:00,1.27298,1.27333,1.27285,1.27285,24600000.0
2008-08-04 16:45:00,1.27267,1.27327,1.27254,1.27327,7400000.0
2008-08-04 16:46:00,1.27304,1.27309,1.27268,1.27306,54900000.0
2008-08-04 16:47:00,1.27277,1.27311,1.27277,1.27281,11800000.0
2008-08-04 16:49:00,1.27315,1.27337,1.27315,1.27329,28800000.0
2008-08-04 16:50:00,1.27307,1.27318,1.27296,1.27298,57000000.0
2008-08-04 16:51:00,1.27265,1.27301,1.27236,1.27301,21200000.0
2008-08-04 16:52:00,1.27282,1.2729,1.27257,1.27257,70400000.0
2008-08-04 16:53:00,1.27271,1.27277,1.27241,1.27255,55000000.0
2008-08-04 16:54:00,1.27273,1.27301,1.27262,1.27271,46800000.0
2008-08-04 16:55:00,1.27262,1.2729,1.27254,1.27272,100600000.0
2008-08-04 16:56:00,1.27266,1.27306,1.27256,1.27256,16400000.0
2008-08-04 16:57:00,1.2725,1.27279,1.27235,1.27259,69400000.0
2008-08-04 16:58:00,1.27252,1.27291,1.27252,1.27261,86200000.0
2008-08-04 16:59:00,1.27259,1.27316,1.27249,1.27261,120200000.0
2008-08-04 17:00:00,1.27329,1.27333,1.27274,1.27293,119200000.0
2008-08-04 17:01:00,1.27238,1.27276,1.27238,1.27254,29600000.0
2008-08-04 17:02:00,1.27266,1.27315,1.27233,1.27288,13600000.0
2008-08-04 17:03:00,1.27271,1.2731,1.27263,1.2727,83600000.0
2008-08-04 17:04:00,1.27263,1.27293,1.27247,1.27271,103900000.0
2008-08-04 17:05:00,1.27281,1.27316,1.27249,1.2726,101800000.0
2008-08-04 17:06:00,1.27273,1.27343,1.27273,1.27324,81600000.0
2008-08-04 17:07:00,1.27276,1.27343,1.27261,1.27316,104800000.0
2008-08-04 17:08:00,1.27299,1.27299,1.27299,1.27299,2000000.0
2008-08-04 17:09:00,1.27298,1.2733,1.27292,1.27307,23200000.0
2008-08-04 17:10:00,1.27309,1.27329,1.27294,1.27294,83800000.0
2008-08-04 17:11:00,1.27298,1.27329,1.27283,1.27329,58600000.0
2008-08-04 17:12:00,1.27354,1.27371,1.27322,1.2736,86800000.0
2008-08-04 17:13:00,1.2733,1.27356,1.27318,1.27318,42600000.0
2008-08-04 17:14:00,1.27334,1.27351,1.27307,1.27332,14000000.0
2008-08-04 17:15:00,1.27348,1.27353,1.27313,1.27323,110400000.0
2008-08-04 17:16:00,1.27278,1.27368,1.27278,1.27315,21800000.0
2008-08-04 17:17:00,1.27285,1.27338,1.27271,1.27281,108600000.0
2008-08-04 17:18:00,1.27294,1.27323,1.27289,1.27306,109400000.0
2008-08-04 17:19:00,1.27279,1.27296,1.27269,1.27289,18400000.0
2008-08-04 17:20:00,1.2726,1.27282,1.27239,1.27239,12400000.0
2008-08-04 17:21:00,1.27261,1.27317,1.27261,1.27286,88000000.0
2008-08-04 17:22:00,1.27324,1.27336,1.27294,1.27336,11200000.0
2008-08-04 17:23:00,1.2732,1.2732,1.2731,1.2731,116000000.0
2008-08-04 17:24:00,1.27273,1.27324,1.2726,1.27309,116000000.0
2008-08-04 17:25:00,1.27241,1.27315,1.27224,1.27246,114600000.0
2008-08-04 17:26:00,1.27237,1.27311,1.27228,1.27263,130800000.0
2008-08-04 17:27:00,1.27272,1.27298,1.27262,1.27276,70600000.0
2008-08-04 17:28:00,1.27267,1.27301,1.27242,1.27257,111800000.0
2008-08-04 17:29:00,1.27268,1.27285,1.27217,1.27254,146000000.0
2008-08-04 17:30:00,1.2729,1.2729,1.2726,1.2727,82000000.0
2008-08-04 17:31:00,1.27223,1.27268,1.27212,1.27245,82000000.0
2008-08-04 17:32:00,1.27239,1.2724,1.27208,1.27217,70800000.0
2008-08-04 17:33:00,1.27222,1.27275,1.27219,1.27231,102400000.0
2008-08-04 17:34:00,1.27274,1.27307,1.27263,1.27291,107800000.0
2008-08-04 17:35:00,1.27291,1.27313,1.2725,1.27252,89200000.0
2008-08-04 17:36:00,1.27215,1.27275,1.27213,1.27275,57800000.0
2008-08-04 17:37:00,1.27267,1.27302,1.27252,1.27258,83000000.0
2008-08-04 17:38:00,1.27261,1.27289,1.27257,1.27263,82600000.0
2008-08-04 17:39:00,1.27311,1.27357,1.27311,1.27323,30800000.0
2008-08-04 17:40:00,1.27302,1.27327,1.27269,1.27302,10400000.0
2008-08-04 17:41:00,1.27253,1.27253,1.27222,1.27239,62900000.0
2008-08-04 17:42:00,1.2725,1.27313,1.2725,1.27262,93000000.0
2008-08-04 17:43:00,1.27254,1.27282,1.27218,1.27233,33600000.0
2008-08-04 17:44:00,1.27278,1.2731,1.27278,1.2729,41200000.0
2008-08-04 17:45:00,1.27261,1.27261,1.27236,1.27251,36400000.0
2008-08-04 17:46:00,1.27247,1.27285,1.27237,1.27264,14400000.0
2008-08-04 17:47:00,1.27273,1.27323,1.27261,1.27273,63800000.0
2008-08-04 17:48:00,1.27288,1.27314,1.2727,1.27294,74000000.0
2008-08-04 17:49:00,1.27311,1.2732,1.27298,1.2731,62600000.0
2008-08-04 17:50:00,1.27288,1.27296,1.2728,1.27286,16800000.0
2008-08-04 17:51:00,1.27297,1.27338,1.27297,1.27324,64800000.0
2008-08-04 17:52:00,1.27316,1.27383,1.27314,1.27354,105000000.0
2008-08-04 17:53:00,1.27368,1.27395,1.27323,1.2736,53800000.0
2008-08-04 17:54:00,1.27341,1.27371,1.27338,1.27354,60600000.0
2008-08-04 17:55:00,1.27349,1.27376,1.27349,1.27364,18600000.0
2008-08-04 17:56:00,1.2736,1.27396,1.27323,1.27341,90600000.0
2008-08-04 17:57:00,1.27357,1.27407,1.27345,1.27385,112400000.0
2008-08-04 17:58:00,1.27323,1.27375,1.27323,1.27375,10600000.0
2008-08-04 17:59:00,1.27393,1.27425,1.27393,1.27406,89400000.0
2008-08-04 18:00:00,1.27406,1.27423,1.27381,1.27391,83100000.0
2008-08-04 18:01:00,1.27402,1.27402,1.2737,1.27388,79000000.0
2008-08-04 18:02:00,1.27371,1.27405,1.27369,1.27379,94400000.0
2008-08-04 18:03:00,1.27364,1.27406,1.27348,1.27373,94800000.0
2008-08-04 18:04:00,1.27362,1.27389,1.27318,1.27389,13600000.0
2008-08-04 18:05:00,1.27357,1.27357,1.27332,1.2734,17400000.0
2008-08-04 18:06:00,1.27369,1.27369,1.27326,1.27331,18600000.0
2008-08-04 18:07:00,1.27336,1.27346,1.2731,1.27346,15000000.0
2008-08-04 18:08:00,1.27353,1.27378,1.27307,1.27331,22000000.0
2008-08-04 18:09:00,1.27317,1.2739,1.27317,1.2739,19200000.0
2008-08-04 18:10:00,1.27356,1.27412,1.27334,1.27349,119200000.0
2008-08-04 18:11:00,1.273,1.273,1.2724,1.27248,10200000.0
2008-08-04 18:12:00,1.2728,1.273,1.2728,1.273,115100000.0
2008-08-04 18:13:00,1.27272,1.27295,1.27227,1.27237,115100000.0
2008-08-04 18:14:00,1.27243,1.27253,1.27199,1.27199,16800000.0
2008-08-04 18:15:00,1.27216,1.27281,1.27216,1.27257,5800000.0
2008-08-04 18:16:00,1.27302,1.2735,1.27268,1.27322,22000000.0
2008-08-04 18:17:00,1.27311,1.27311,1.27305,1.27309,8600000.0
2008-08-04 18:18:00,1.2735,1.2735,1.2733,1.2734,16600000.0
2008-08-04 18:19:00,1.273,1.273,1.27238,1.27296,16600000.0
2008-08-04 18:20:00,1.27322,1.27339,1.27272,1.27279,76000000.0
2008-08-04 18:21:00,1.27297,1.27376,1.27283,1.27293,48400000.0
2008-08-04 18:22:00,1.27304,1.27371,1.27252,1.27371,122900000.0
2008-08-04 18:23:00,1.2739,1.27409,1.27316,1.27387,108000000.0
2008-08-04 18:24:00,1.27316,1.27325,1.27309,1.27309,3600000.0
2008-08-04 18:25:00,1.27321,1.27343,1.27295,1.27295,13800000.0
2008-08-04 18:26:00,1.27319,1.27326,1.27319,1.27326,3400000.0
2008-08-04 18:27:00,1.27319,1.2733,1.27319,1.27325,6400000.0
2008-08-04 18:28:00,1.27329,1.27331,1.27304,1.27313,5800000.0
2008-08-04 18:29:00,1.27325,1.27362,1.27311,1.27354,9400000.0
2008-08-04 18:30:00,1.27305,1.27305,1.27287,1.27287,14800000.0
2008-08-04 18:31:00,1.27279,1.27309,1.27279,1.27282,4200000.0
2008-08-04 18:32:00,1.27317,1.27317,1.273,1.273,2000000.0
2008-08-04 18:33:00,1.2729,1.27377,1.27266,1.27377,16800000.0
2008-08-04 18:34:00,1.2736,1.27401,1.27354,1.27361,23000000.0
2008-08-04 18:35:00,1.27357,1.27357,1.27332,1.27332,7200000.0
2008-08-04 18:36:00,1.2732,1.27368,1.2732,1.27359,5800000.0
2008-08-04 18:37:00,1.27372,1.27372,1.27324,1.27324,7800000.0
2008-08-04 18:38:00,1.27339,1.27339,1.27317,1.27335,6400000.0
2008-08-04 18:39:00,1.27296,1.2732,1.27296,1.2732,3200000.0
2008-08-04 18:40:00,1.27351,1.27351,1.2733,1.27332,13800000.0
2008-08-04 18:41:00,1.27368,1.27383,1.27302,1.27344,11600000.0
2008-08-04 18:42:00,1.27323,1.2733,1.27301,1.27305,7200000.0
2008-08-04 18:43:00,1.27335,1.27345,1.27335,1.27345,6200000.0
2008-08-04 18:44:00,1.27319,1.27319,1.27312,1.27312,2600000.0
2008-08-04 18:45:00,1.27316,1.27375,1.27316,1.27375,3200000.0
2008-08-04 18:46:00,1.2737,1.27374,1.27336,1.27374,9800000.0
2008-08-04 18:47:00,1.2739,1.2741,1.2739,1.2741,19000000.0
2008-08-04 18:48:00,1.27361,1.27424,1.2733,1.27354,19000000.0
2008-08-04 18:49:00,1.27378,1.27378,1.27311,1.27311,8200000.0
2008-08-04 18:50:00,1.27328,1.27331,1.2731,1.27324,17600000.0
2008-08-04 18:53:00,1.2738,1.2738,1.2738,1.2738,16200000.0
2008-08-04 18:54:00,1.27332,1.27397,1.27321,1.27397,16200000.0
2008-08-04 18:55:00,1.27406,1.27406,1.27347,1.27386,6000000.0
2008-08-04 18:56:00,1.27389,1.27424,1.27385,1.27424,13800000.0
2008-08-04 18:57:00,1.27355,1.27406,1.27351,1.27395,11400000.0
2008-08-04 18:58:00,1.27364,1.27397,1.27364,1.27389,15200000.0
2008-08-04 18:59:00,1.27377,1.2742,1.27362,1.2741,107000000.0
2008-08-04 19:00:00,1.27434,1.27471,1.27407,1.27407,114600000.0
2008-08-04 19:01:00,1.27372,1.27392,1.27356,1.27356,14800000.0
2008-08-04 19:02:00,1.27355,1.27366,1.27343,1.27366,10400000.0
2008-08-04 19:03:00,1.27365,1.27368,1.27318,1.27323,22000000.0
2008-08-04 19:04:00,1.27335,1.2734,1.27295,1.27296,11400000.0
2008-08-04 19:05:00,1.2734,1.27382,1.27322,1.27328,20600000.0
2008-08-04 19:06:00,1.27301,1.27349,1.27291,1.27347,122200000.0
2008-08-04 19:07:00,1.27372,1.27394,1.27356,1.27359,48800000.0
2008-08-04 19:08:00,1.27357,1.27393,1.2733,1.2733,56800000.0
2008-08-04 19:09:00,1.27371,1.27383,1.27339,1.27339,12800000.0
2008-08-04 19:10:00,1.27344,1.27356,1.27298,1.27337,22600000.0
2008-08-04 19:11:00,1.27339,1.27389,1.27301,1.2731,88200000.0
2008-08-04 19:12:00,1.27288,1.2729,1.27274,1.27283,49400000.0
2008-08-04 19:14:00,1.27267,1.27303,1.27262,1.27303,53200000.0
2008-08-04 19:15:00,1.27303,1.27346,1.27303,1.27345,27400000.0
2008-08-04 19:16:00,1.27361,1.27372,1.27325,1.27361,22200000.0
2008-08-04 19:17:00,1.2735,1.2735,1.2734,1.2735,7400000.0
2008-08-04 19:18:00,1.27332,1.27364,1.27324,1.27324,7400000.0
2008-08-04 19:19:00,1.2733,1.2736,1.27316,1.27321,8400000.0
2008-08-04 19:20:00,1.27322,1.27372,1.27306,1.27306,10800000.0
2008-08-04 19:21:00,1.27353,1.27353,1.27305,1.27305,14000000.0
2008-08-04 19:22:00,1.27316,1.27341,1.27299,1.27299,13200000.0
2008-08-04 19:23:00,1.2734,1.2734,1.2734,1.2734,11600000.0
2008-08-04 19:26:00,1.27319,1.27319,1.27287,1.27301,11600000.0
2008-08-04 19:28:00,1.2729,1.27318,1.2728,1.2728,14800000.0
2008-08-04 19:29:00,1.27262,1.27286,1.2726,1.27267,34800000.0
2008-08-04 19:30:00,1.2728,1.27323,1.27274,1.27274,14400000.0
2008-08-04 19:31:00,1.27297,1.27328,1.27267,1.2729,57800000.0
2008-08-04 19:32:00,1.27317,1.27345,1.27233,1.27271,78200000.0
2008-08-04 19:33:00,1.27282,1.27319,1.27232,1.2729,58000000.0
2008-08-04 19:35:00,1.2731,1.2731,1.273,1.273,14600000.0
2008-08-04 19:36:00,1.27247,1.27278,1.27237,1.27268,14600000.0
2008-08-04 19:37:00,1.27231,1.27269,1.27231,1.27233,11600000.0
2008-08-04 19:38:00,1.27282,1.27302,1.27253,1.27301,14600000.0
2008-08-04 19:39:00,1.27243,1.27284,1.27233,1.27247,8800000.0
2008-08-04 19:40:00,1.2724,1.27263,1.27226,1.2726,18400000.0
2008-08-04 19:41:00,1.27234,1.27262,1.27233,1.27233,21800000.0
2008-08-04 19:42:00,1.2729,1.2729,1.2729,1.2729,16600000.0
2008-08-04 19:43:00,1.2728,1.2728,1.2728,1.2728,16600000.0
2008-08-04 19:44:00,1.27205,1.27236,1.27198,1.27203,16600000.0
2008-08-04 19:45:00,1.27232,1.27253,1.27222,1.27236,9400000.0
2008-08-04 19:46:00,1.2728,1.2729,1.2728,1.2728,7200000.0
2008-08-04 19:48:00,1.27248,1.2725,1.27218,1.27218,7200000.0
2008-08-04 19:50:00,1.27245,1.27261,1.27206,1.27206,6200000.0
2008-08-04 19:51:00,1.27219,1.2727,1.27203,1.2727,10000000.0
2008-08-04 19:52:00,1.27226,1.27234,1.27196,1.27196,5600000.0
2008-08-04 19:54:00,1.27248,1.27278,1.2723,1.27236,25200000.0
2008-08-04 19:55:00,1.27207,1.27242,1.27207,1.27231,14200000.0
2008-08-04 19:56:00,1.27215,1.27215,1.27175,1.27182,35000000.0
2008-08-04 19:57:00,1.27208,1.27242,1.27203,1.27242,7400000.0
2008-08-04 19:58:00,1.2723,1.27235,1.27191,1.27196,10400000.0
2008-08-04 19:59:00,1.27193,1.27263,1.2718,1.27227,6800000.0
2008-08-04 20:00:00,1.27262,1.27262,1.27201,1.27222,18900000.0
2008-08-04 20:01:00,1.27224,1.27226,1.27163,1.27216,33800000.0
2008-08-04 20:02:00,1.27225,1.27253,1.27208,1.27236,15600000.0
2008-08-04 20:03:00,1.27242,1.27267,1.27224,1.27267,9400000.0
2008-08-04 20:04:00,1.273,1.2731,1.2728,1.2731,15600000.0
2008-08-04 20:05:00,1.27259,1.27259,1.2722,1.27229,15600000.0
2008-08-04 20:06:00,1.27245,1.27262,1.27228,1.27253,9800000.0
2008-08-04 20:07:00,1.2729,1.2729,1.2729,1.2729,15400000.0
2008-08-04 20:08:00,1.27239,1.27246,1.27229,1.2723,15400000.0
2008-08-04 20:09:00,1.27273,1.2733,1.27221,1.27262,58400000.0
2008-08-04 20:10:00,1.2727,1.2727,1.27201,1.27206,10000000.0
2008-08-04 20:11:00,1.27267,1.27277,1.2726,1.27272,15000000.0
2008-08-04 20:12:00,1.2728,1.2731,1.2727,1.273,20400000.0
2008-08-04 20:13:00,1.27236,1.27271,1.27236,1.27236,20400000.0
2008-08-04 20:14:00,1.27265,1.27299,1.27235,1.27249,11200000.0
2008-08-04 20:15:00,1.27236,1.27279,1.27206,1.27206,11800000.0
2008-08-04 20:16:00,1.27275,1.27288,1.27259,1.27259,9400000.0
2008-08-04 20:17:00,1.27257,1.2727,1.27228,1.27251,15800000.0
2008-08-04 20:18:00,1.27258,1.27282,1.27252,1.27254,8400000.0
2008-08-04 20:19:00,1.27297,1.27297,1.27262,1.27262,3200000.0
2008-08-04 20:20:00,1.27293,1.27312,1.27262,1.27289,13400000.0
2008-08-04 20:21:00,1.27257,1.27257,1.2725,1.2725,2000000.0
2008-08-04 20:22:00,1.27248,1.27275,1.27244,1.2726,24300000.0
2008-08-04 20:23:00,1.27246,1.27263,1.27214,1.27214,6600000.0
2008-08-04 20:24:00,1.27181,1.27207,1.27147,1.27197,8600000.0
2008-08-04 20:25:00,1.27224,1.27273,1.2722,1.27273,11400000.0
2008-08-04 20:26:00,1.2726,1.2726,1.27198,1.2724,17200000.0
2008-08-04 20:27:00,1.2723,1.2724,1.2723,1.2724,4800000.0
2008-08-04 20:30:00,1.27191,1.27215,1.27191,1.27215,4800000.0
2008-08-04 20:31:00,1.27249,1.27258,1.2723,1.27246,15000000.0
2008-08-04 20:32:00,1.27238,1.27268,1.27204,1.27268,15800000.0
2008-08-04 20:33:00,1.2725,1.27262,1.27225,1.27262,6000000.0
2008-08-04 20:34:00,1.2727,1.2727,1.2727,1.2727,57400000.0
2008-08-04 20:35:00,1.27237,1.27276,1.27233,1.27266,57400000.0
2008-08-04 20:36:00,1.27257,1.27288,1.27226,1.2723,11600000.0
2008-08-04 20:37:00,1.2728,1.2728,1.2727,1.2727,2000000.0
2008-08-04 20:38:00,1.27259,1.27259,1.27247,1.27247,2000000.0
2008-08-04 20:39:00,1.27289,1.27289,1.27245,1.27279,9600000.0
2008-08-04 20:40:00,1.27289,1.27318,1.27278,1.27287,15600000.0
2008-08-04 20:41:00,1.27272,1.27272,1.27255,1.27267,15200000.0
2008-08-04 20:43:00,1.27277,1.27336,1.27277,1.27307,12400000.0
2008-08-04 20:44:00,1.2733,1.2733,1.2733,1.2733,14800000.0
2008-08-04 20:45:00,1.27266,1.27317,1.27266,1.27298,14800000.0
2008-08-04 20:46:00,1.27205,1.27267,1.27205,1.27267,18000000.0
2008-08-04 20:47:00,1.27242,1.27316,1.27242,1.2729,92200000.0
2008-08-04 20:48:00,1.27269,1.27301,1.27242,1.27269,11000000.0
2008-08-04 20:49:00,1.27255,1.27281,1.27241,1.27241,7400000.0
2008-08-04 20:50:00,1.27271,1.27271,1.27194,1.27261,8800000.0
2008-08-04 20:51:00,1.27296,1.27299,1.27255,1.27255,20400000.0
2008-08-04 20:52:00,1.2732,1.2732,1.2731,1.2732,11600000.0
2008-08-04 20:53:00,1.27313,1.27313,1.27247,1.27269,11600000.0
2008-08-04 20:54:00,1.27296,1.27311,1.27267,1.27274,21400000.0
2008-08-04 20:56:00,1.27281,1.2731,1.27281,1.27308,11200000.0
2008-08-04 20:57:00,1.27283,1.27306,1.27262,1.27306,11600000.0
2008-08-04 20:58:00,1.27285,1.27295,1.27241,1.27288,14400000.0
2008-08-04 20:59:00,1.27274,1.27303,1.27274,1.27286,6200000.0
2008-08-04 21:00:00,1.27274,1.27313,1.27273,1.27277,13200000.0
2008-08-04 21:03:00,1.27284,1.27289,1.27271,1.27276,15800000.0
2008-08-04 21:04:00,1.273,1.273,1.2729,1.2729,23600000.0
2008-08-04 21:05:00,1.27246,1.27297,1.27237,1.27271,23600000.0
2008-08-04 21:07:00,1.27281,1.27281,1.27241,1.27269,18000000.0
2008-08-04 21:08:00,1.27295,1.27295,1.27265,1.27286,33700000.0
2008-08-04 21:09:00,1.27284,1.27284,1.2725,1.2725,10000000.0
2008-08-04 21:10:00,1.2728,1.2728,1.2727,1.2727,18000000.0
2008-08-04 21:11:00,1.27261,1.27292,1.27245,1.27285,18000000.0
2008-08-04 21:12:00,1.27247,1.27269,1.27229,1.27269,20800000.0
2008-08-04 21:13:00,1.2728,1.2728,1.27217,1.27231,17600000.0
2008-08-04 21:15:00,1.27227,1.27245,1.27219,1.27219,10000000.0
2008-08-04 21:16:00,1.27213,1.27266,1.27213,1.27239,12400000.0
2008-08-04 21:17:00,1.27237,1.27282,1.27233,1.27233,18000000.0
2008-08-04 21:18:00,1.27222,1.27256,1.27222,1.27256,3200000.0
2008-08-04 21:19:00,1.27293,1.27293,1.27224,1.27248,10400000.0
2008-08-04 21:20:00,1.27267,1.27267,1.27241,1.27261,13400000.0
2008-08-04 21:22:00,1.2726,1.2727,1.2725,1.2726,15600000.0
2008-08-04 21:23:00,1.2726,1.27274,1.27237,1.27274,15600000.0
2008-08-04 21:24:00,1.27223,1.27245,1.27185,1.27185,28200000.0
2008-08-04 21:25:00,1.27203,1.27239,1.27193,1.27193,14400000.0
2008-08-04 21:26:00,1.272,1.2722,1.27186,1.27202,40400000.0
2008-08-04 21:27:00,1.27189,1.27242,1.27189,1.27242,14800000.0
2008-08-04 21:28:00,1.2721,1.27236,1.27202,1.27227,10600000.0
2008-08-04 21:29:00,1.27272,1.27282,1.27225,1.27267,11600000.0
2008-08-04 21:30:00,1.27255,1.27277,1.27238,1.27246,11800000.0
2008-08-04 21:31:00,1.27261,1.27296,1.27252,1.27295,18000000.0
2008-08-04 21:32:00,1.27291,1.27322,1.27278,1.27322,22400000.0
2008-08-04 21:33:00,1.2729,1.2729,1.27216,1.27216,18000000.0
2008-08-04 21:34:00,1.27254,1.27278,1.27234,1.27277,111000000.0
2008-08-04 21:35:00,1.27233,1.27267,1.27233,1.27239,9600000.0
2008-08-04 21:36:00,1.27225,1.2726,1.27223,1.27223,7200000.0
2008-08-04 21:37:00,1.27223,1.27223,1.27209,1.27219,11100000.0
2008-08-04 21:38:00,1.27247,1.27247,1.27226,1.27226,9800000.0
2008-08-04 21:39:00,1.27198,1.2726,1.27198,1.2726,18000000.0
2008-08-04 21:40:00,1.2727,1.2727,1.2726,1.2727,12200000.0
2008-08-04 21:41:00,1.27237,1.27264,1.27227,1.27264,12200000.0
2008-08-04 21:42:00,1.27208,1.27218,1.27166,1.27218,17600000.0
2008-08-04 21:43:00,1.27214,1.27217,1.27194,1.27194,5800000.0
2008-08-04 21:44:00,1.2724,1.2724,1.2724,1.2724,12600000.0
2008-08-04 21:45:00,1.27232,1.27236,1.27186,1.27222,12600000.0
2008-08-04 21:46:00,1.27212,1.27241,1.27197,1.27241,20800000.0
2008-08-04 21:47:00,1.27246,1.27253,1.27203,1.27203,10800000.0
2008-08-04 21:48:00,1.27171,1.27251,1.27166,1.2718,61400000.0
2008-08-04 21:49:00,1.27201,1.27218,1.27194,1.27209,7000000.0
2008-08-04 21:50:00,1.27167,1.27195,1.27134,1.27142,128800000.0
2008-08-04 21:51:00,1.2719,1.272,1.2719,1.2719,35400000.0
2008-08-04 21:52:00,1.27155,1.27155,1.27134,1.27134,35400000.0
2008-08-04 21:53:00,1.27154,1.27164,1.27107,1.27151,17800000.0
2008-08-04 21:54:00,1.27174,1.27198,1.2717,1.27183,15600000.0
2008-08-04 21:55:00,1.27163,1.27184,1.27163,1.27184,13800000.0
2008-08-04 21:56:00,1.27213,1.27243,1.27205,1.27243,13200000.0
2008-08-04 21:57:00,1.27205,1.27227,1.27203,1.27207,37000000.0
2008-08-04 21:58:00,1.27213,1.27223,1.2721,1.27221,16600000.0
2008-08-04 21:59:00,1.27213,1.27213,1.27191,1.27191,38000000.0
2008-08-04 22:00:00,1.27225,1.27225,1.27168,1.27219,16000000.0
2008-08-04 22:01:00,1.27245,1.27257,1.27207,1.27254,13200000.0
2008-08-04 22:02:00,1.27273,1.27288,1.27267,1.27273,29200000.0
2008-08-04 22:03:00,1.27264,1.2728,1.27244,1.27244,21300000.0
2008-08-04 22:04:00,1.273,1.273,1.2728,1.2729,41800000.0
2008-08-04 22:05:00,1.2728,1.27286,1.27248,1.27255,41800000.0
2008-08-04 22:06:00,1.27248,1.27276,1.27248,1.27264,14600000.0
2008-08-04 22:07:00,1.27261,1.27295,1.2724,1.27281,5600000.0
2008-08-04 22:08:00,1.27272,1.27272,1.27256,1.27256,11800000.0
2008-08-04 22:09:00,1.27262,1.27262,1.2726,1.2726,3600000.0
2008-08-04 22:10:00,1.2729,1.2729,1.2727,1.2727,87000000.0
2008-08-04 22:11:00,1.27285,1.27304,1.27245,1.27271,87000000.0
2008-08-04 22:12:00,1.27271,1.27345,1.27271,1.27303,87200000.0
2008-08-04 22:13:00,1.27303,1.27326,1.27295,1.27326,21600000.0
2008-08-04 22:14:00,1.27315,1.27338,1.27265,1.27338,34600000.0
2008-08-04 22:15:00,1.2731,1.2731,1.273,1.273,11000000.0
2008-08-04 22:16:00,1.27305,1.27369,1.27304,1.27304,11000000.0
2008-08-04 22:17:00,1.27277,1.27277,1.27234,1.2726,13200000.0
2008-08-04 22:18:00,1.27246,1.27297,1.27239,1.27284,13800000.0
2008-08-04 22:19:00,1.27283,1.27292,1.27262,1.27292,10400000.0
2008-08-04 22:20:00,1.27287,1.27322,1.27253,1.27311,23400000.0
2008-08-04 22:21:00,1.273,1.2731,1.273,1.2731,7600000.0
2008-08-04 22:22:00,1.2732,1.2732,1.2732,1.2732,7600000.0
2008-08-04 22:23:00,1.27318,1.27327,1.27284,1.27318,7600000.0
2008-08-04 22:24:00,1.27325,1.27325,1.273,1.27306,6200000.0
2008-08-04 22:25:00,1.27278,1.27279,1.27261,1.27261,14200000.0
2008-08-04 22:26:00,1.27285,1.27296,1.27234,1.27255,19600000.0
2008-08-04 22:27:00,1.2726,1.2727,1.2726,1.2726,3200000.0
2008-08-04 22:28:00,1.27249,1.27254,1.27249,1.27254,3200000.0
2008-08-04 22:29:00,1.2725,1.2726,1.2725,1.2726,7200000.0
2008-08-04 22:31:00,1.27262,1.27288,1.27241,1.27283,7200000.0
2008-08-04 22:32:00,1.27262,1.27289,1.27246,1.27246,15600000.0
2008-08-04 22:33:00,1.27261,1.27272,1.27249,1.27254,111000000.0
2008-08-04 22:34:00,1.27275,1.27296,1.27273,1.27283,7600000.0
2008-08-04 22:35:00,1.27301,1.27301,1.27233,1.27254,16400000.0
2008-08-04 22:36:00,1.273,1.273,1.2729,1.273,9200000.0
2008-08-04 22:37:00,1.27264,1.27274,1.27256,1.27271,9200000.0
2008-08-04 22:38:00,1.273,1.273,1.273,1.273,23400000.0
2008-08-04 22:39:00,1.2729,1.273,1.2729,1.2729,23400000.0
2008-08-04 22:40:00,1.2726,1.2728,1.27222,1.27222,23400000.0
2008-08-04 22:41:00,1.27129,1.27215,1.27129,1.27182,17800000.0
2008-08-04 22:42:00,1.272,1.272,1.272,1.272,7800000.0
2008-08-04 22:43:00,1.2719,1.2719,1.2718,1.2719,7800000.0
2008-08-04 22:44:00,1.27174,1.27234,1.27174,1.27218,7800000.0
2008-08-04 22:45:00,1.27258,1.27282,1.27245,1.27253,31800000.0
2008-08-04 22:46:00,1.27242,1.27257,1.27221,1.27221,8800000.0
2008-08-04 22:47:00,1.27213,1.27267,1.27213,1.27258,12800000.0
2008-08-04 22:48:00,1.2732,1.2733,1.273,1.2732,28000000.0
2008-08-04 22:49:00,1.27328,1.27376,1.27312,1.27322,28000000.0
2008-08-04 22:50:00,1.27309,1.27367,1.27309,1.27314,19000000.0
2008-08-04 22:51:00,1.2733,1.2733,1.2731,1.2733,8200000.0
2008-08-04 22:52:00,1.2732,1.2733,1.2732,1.2733,8200000.0
2008-08-04 22:53:00,1.2734,1.2734,1.2734,1.2734,8200000.0
2008-08-04 22:54:00,1.2733,1.2733,1.2733,1.2733,8200000.0
2008-08-04 22:55:00,1.27312,1.27312,1.27284,1.27284,8200000.0
2008-08-04 22:57:00,1.27307,1.27309,1.27249,1.27282,11000000.0
2008-08-04 22:58:00,1.27285,1.2733,1.27254,1.27307,22000000.0
2008-08-04 22:59:00,1.27261,1.27278,1.27258,1.27275,113400000.0
2008-08-04 23:00:00,1.2725,1.27294,1.27244,1.27281,18000000.0
2008-08-04 23:01:00,1.27264,1.27318,1.27255,1.27318,7800000.0
2008-08-04 23:02:00,1.27266,1.27266,1.27219,1.27245,17800000.0
2008-08-04 23:03:00,1.27284,1.27284,1.27216,1.27218,12200000.0
2008-08-04 23:04:00,1.27261,1.27278,1.27236,1.27256,18600000.0
2008-08-04 23:06:00,1.27258,1.27276,1.27223,1.27223,17000000.0
2008-08-04 23:07:00,1.27238,1.27244,1.27192,1.27228,17200000.0
2008-08-04 23:08:00,1.2728,1.2729,1.2728,1.2728,15000000.0
2008-08-04 23:09:00,1.2729,1.2729,1.2729,1.2729,15000000.0
2008-08-04 23:10:00,1.27195,1.27233,1.27191,1.27219,15000000.0
2008-08-04 23:11:00,1.2728,1.2729,1.2728,1.2728,13600000.0
2008-08-04 23:12:00,1.27214,1.27245,1.27214,1.27238,13600000.0
2008-08-04 23:13:00,1.2721,1.27289,1.2721,1.2726,6200000.0
2008-08-04 23:14:00,1.27234,1.27276,1.27234,1.27249,12200000.0
2008-08-04 23:15:00,1.27242,1.27296,1.27233,1.27255,7800000.0
2008-08-04 23:16:00,1.27264,1.27268,1.27242,1.27268,6400000.0
2008-08-04 23:17:00,1.27276,1.27276,1.27245,1.27245,6000000.0
2008-08-04 23:19:00,1.27201,1.2723,1.27201,1.27229,12000000.0
2008-08-04 23:20:00,1.27247,1.27259,1.27238,1.27238,6600000.0
2008-08-04 23:21:00,1.27246,1.27248,1.27176,1.27204,14400000.0
2008-08-04 23:22:00,1.27216,1.27257,1.27216,1.27257,9200000.0
2008-08-04 23:23:00,1.2724,1.27293,1.2724,1.27293,13000000.0
2008-08-04 23:24:00,1.27308,1.2734,1.27293,1.27294,18400000.0
2008-08-04 23:25:00,1.27297,1.27308,1.27272,1.27276,11600000.0
2008-08-04 23:26:00,1.27291,1.27291,1.27244,1.27288,8800000.0
2008-08-04 23:27:00,1.27299,1.27316,1.27275,1.2728,22000000.0
2008-08-04 23:28:00,1.27287,1.27313,1.27272,1.27273,10200000.0
2008-08-04 23:29:00,1.27276,1.27291,1.27245,1.27291,13800000.0
2008-08-04 23:30:00,1.27332,1.27372,1.27331,1.27372,12800000.0
2008-08-04 23:31:00,1.27369,1.27417,1.27369,1.27388,17200000.0
2008-08-04 23:32:00,1.2736,1.27398,1.2736,1.27361,28000000.0
2008-08-04 23:33:00,1.27343,1.27343,1.27231,1.27295,13600000.0
2008-08-04 23:34:00,1.27288,1.27321,1.27286,1.27321,11200000.0
2008-08-04 23:35:00,1.27274,1.27327,1.27274,1.27312,11000000.0
2008-08-04 23:36:00,1.2736,1.2736,1.2736,1.2736,29600000.0
2008-08-04 23:37:00,1.27316,1.27316,1.27291,1.27306,29600000.0
2008-08-04 23:38:00,1.27313,1.27335,1.27313,1.27313,24200000.0
2008-08-04 23:39:00,1.27345,1.2737,1.27321,1.27367,15200000.0
2008-08-04 23:40:00,1.27363,1.27363,1.27319,1.27349,5200000.0
2008-08-04 23:41:00,1.27296,1.27346,1.27296,1.27317,3000000.0
2008-08-04 23:42:00,1.27324,1.27361,1.27314,1.27361,16000000.0
2008-08-04 23:43:00,1.27391,1.27405,1.27335,1.27335,15400000.0
2008-08-04 23:44:00,1.27383,1.27426,1.27355,1.27355,11600000.0
2008-08-04 23:45:00,1.27378,1.27395,1.27363,1.27395,9800000.0
2008-08-04 23:46:00,1.27365,1.27378,1.27355,1.27359,50000000.0
2008-08-04 23:47:00,1.27364,1.2739,1.27343,1.27343,13800000.0
2008-08-04 23:48:00,1.27356,1.27391,1.27324,1.27371,12200000.0
2008-08-04 23:50:00,1.274,1.2741,1.274,1.2741,15000000.0
2008-08-04 23:51:00,1.2742,1.2742,1.2742,1.2742,15000000.0
2008-08-04 23:52:00,1.27357,1.27435,1.27346,1.27435,15000000.0
2008-08-04 23:53:00,1.27404,1.27418,1.27378,1.27378,19000000.0
2008-08-04 23:54:00,1.27356,1.27388,1.27356,1.27383,6400000.0
2008-08-04 23:57:00,1.27403,1.27412,1.27362,1.27399,19800000.0
2008-08-04 23:58:00,1.27374,1.27426,1.2733,1.2733,13400000.0
2008-08-04 23:59:00,1.27365,1.27407,1.27365,1.27406,6800000.0
2008-08-05 00:01:00,1.2744,1.2744,1.27402,1.27402,12200000.0
2008-08-05 00:02:00,1.27367,1.27402,1.27333,1.27342,8400000.0
2008-08-05 00:03:00,1.27321,1.27345,1.27321,1.27345,4800000.0
2008-08-05 00:04:00,1.2738,1.27418,1.27361,1.27417,11800000.0
2008-08-05 00:05:00,1.27396,1.27435,1.27381,1.27381,20400000.0
2008-08-05 00:06:00,1.27388,1.27437,1.27358,1.27437,7800000.0
2008-08-05 00:07:00,1.2747,1.2748,1.2747,1.2748,33000000.0
2008-08-05 00:08:00,1.27413,1.27471,1.27413,1.27447,33000000.0
2008-08-05 00:09:00,1.27431,1.27453,1.27431,1.27441,12400000.0
2008-08-05 00:10:00,1.27482,1.27525,1.27458,1.27525,13800000.0
2008-08-05 00:11:00,1.27494,1.27531,1.27481,1.27484,10000000.0
2008-08-05 00:12:00,1.27456,1.27488,1.27449,1.27462,10800000.0
2008-08-05 00:13:00,1.2744,1.27478,1.2744,1.27478,18800000.0
2008-08-05 00:14:00,1.275,1.275,1.275,1.275,12400000.0
2008-08-05 00:15:00,1.27467,1.27524,1.27463,1.27524,12400000.0
2008-08-05 00:16:00,1.27482,1.27492,1.27415,1.27459,16800000.0
2008-08-05 00:17:00,1.27461,1.27504,1.27431,1.27471,13800000.0
2008-08-05 00:18:00,1.27484,1.27498,1.27476,1.27496,9400000.0
2008-08-05 00:19:00,1.27487,1.27501,1.27471,1.27493,24400000.0
2008-08-05 00:20:00,1.27512,1.27534,1.27497,1.27518,15800000.0
2008-08-05 00:21:00,1.27496,1.27502,1.27469,1.27493,8400000.0
2008-08-05 00:22:00,1.27487,1.27508,1.2746,1.27488,11200000.0
2008-08-05 00:23:00,1.2754,1.2755,1.2754,1.2755,31200000.0
2008-08-05 00:24:00,1.27509,1.27522,1.27466,1.27496,31200000.0
2008-08-05 00:25:00,1.27473,1.27524,1.27473,1.27482,9000000.0
2008-08-05 00:28:00,1.27494,1.27535,1.27491,1.27503,8800000.0
2008-08-05 00:29:00,1.27485,1.27507,1.27469,1.27469,8400000.0
2008-08-05 00:30:00,1.2753,1.2753,1.2753,1.2753,9800000.0
2008-08-05 00:31:00,1.27467,1.27474,1.27465,1.2747,9800000.0
2008-08-05 00:33:00,1.27519,1.27554,1.27496,1.27525,7400000.0
2008-08-05 00:34:00,1.2754,1.2755,1.2754,1.2755,23800000.0
2008-08-05 00:35:00,1.2754,1.2754,1.2754,1.2754,23800000.0
2008-08-05 00:36:00,1.27477,1.27521,1.2745,1.27463,23800000.0
2008-08-05 00:37:00,1.27483,1.27511,1.27476,1.27484,14000000.0
2008-08-05 00:38:00,1.27477,1.27503,1.27456,1.27503,8000000.0
2008-08-05 00:39:00,1.27435,1.27487,1.27414,1.27414,17400000.0
2008-08-05 00:40:00,1.27421,1.2743,1.274,1.2743,25400000.0
2008-08-05 00:41:00,1.27421,1.27432,1.274,1.27407,10200000.0
2008-08-05 00:42:00,1.27407,1.27486,1.27407,1.27434,8200000.0
2008-08-05 00:43:00,1.27441,1.27482,1.27441,1.27459,10200000.0
2008-08-05 00:44:00,1.27454,1.27461,1.27442,1.27445,12400000.0
2008-08-05 00:45:00,1.27423,1.2747,1.27423,1.2744,9800000.0
2008-08-05 00:46:00,1.27433,1.27466,1.27412,1.27466,21000000.0
2008-08-05 00:47:00,1.27466,1.27495,1.27456,1.27495,13600000.0
2008-08-05 00:48:00,1.27472,1.27472,1.27449,1.27456,20600000.0
2008-08-05 00:50:00,1.27483,1.27483,1.27421,1.27437,15600000.0
2008-08-05 00:51:00,1.27508,1.27508,1.27446,1.27477,10000000.0
2008-08-05 00:52:00,1.27497,1.27519,1.27481,1.27481,8200000.0
2008-08-05 00:53:00,1.2747,1.27512,1.27451,1.27512,27600000.0
2008-08-05 00:54:00,1.2752,1.2752,1.2751,1.2751,21200000.0
2008-08-05 00:56:00,1.27477,1.27498,1.27447,1.27452,21200000.0
2008-08-05 00:57:00,1.27442,1.27455,1.27416,1.2742,76400000.0
2008-08-05 00:58:00,1.2748,1.2748,1.27405,1.2746,9800000.0
2008-08-05 00:59:00,1.2749,1.2749,1.2749,1.2749,16400000.0
2008-08-05 01:00:00,1.27456,1.27462,1.27424,1.27439,16400000.0
2008-08-05 01:01:00,1.27445,1.27473,1.27435,1.27469,22200000.0
2008-08-05 01:02:00,1.27491,1.27491,1.27479,1.27479,12800000.0
2008-08-05 01:03:00,1.27491,1.27531,1.27467,1.27531,23000000.0
2008-08-05 01:04:00,1.27512,1.27521,1.27463,1.27498,34800000.0
2008-08-05 01:06:00,1.27514,1.27514,1.27469,1.27473,8800000.0
2008-08-05 01:07:00,1.2744,1.2746,1.27416,1.2746,28600000.0
2008-08-05 01:08:00,1.2752,1.2752,1.2751,1.2751,20200000.0
2008-08-05 01:09:00,1.27465,1.27465,1.27452,1.27456,20200000.0
2008-08-05 01:10:00,1.27488,1.27488,1.27457,1.27485,11400000.0
2008-08-05 01:11:00,1.27479,1.27501,1.27471,1.27481,10000000.0
2008-08-05 01:12:00,1.27486,1.27516,1.27463,1.27494,83000000.0
2008-08-05 01:13:00,1.27466,1.27512,1.27454,1.27454,12800000.0
2008-08-05 01:14:00,1.27483,1.27501,1.2743,1.27445,75800000.0
2008-08-05 01:15:00,1.27476,1.27497,1.27465,1.27479,10800000.0
2008-08-05 01:16:00,1.2753,1.2753,1.2753,1.2753,14400000.0
2008-08-05 01:17:00,1.2749,1.27507,1.27465,1.27465,14400000.0
2008-08-05 01:18:00,1.2753,1.2753,1.2753,1.2753,16400000.0
2008-08-05 01:19:00,1.275,1.27501,1.2746,1.27499,16400000.0
2008-08-05 01:20:00,1.27513,1.27513,1.27472,1.27488,5800000.0
2008-08-05 01:21:00,1.27464,1.27465,1.27438,1.27452,17600000.0
2008-08-05 01:22:00,1.27479,1.27486,1.27464,1.2748,35600000.0
2008-08-05 01:23:00,1.2752,1.2752,1.2751,1.2752,10000000.0
2008-08-05 01:24:00,1.2751,1.2752,1.2751,1.2752,10000000.0
2008-08-05 01:25:00,1.2753,1.2753,1.2752,1.2752,10000000.0
2008-08-05 01:26:00,1.27454,1.27495,1.2744,1.2744,10000000.0
2008-08-05 01:27:00,1.27452,1.27493,1.27443,1.27493,9800000.0
2008-08-05 01:28:00,1.27498,1.27498,1.27426,1.27441,30600000.0
2008-08-05 01:29:00,1.275,1.275,1.2749,1.2749,17800000.0
2008-08-05 01:30:00,1.275,1.275,1.2749,1.2749,17800000.0
2008-08-05 01:31:00,1.275,1.275,1.275,1.275,17800000.0
2008-08-05 01:36:00,1.27457,1.27485,1.27454,1.27485,17800000.0
2008-08-05 01:37:00,1.2753,1.2753,1.2752,1.2752,10600000.0
2008-08-05 01:38:00,1.27471,1.27487,1.27448,1.27487,10600000.0
2008-08-05 01:39:00,1.27487,1.2752,1.27481,1.2752,11000000.0
2008-08-05 01:40:00,1.27489,1.27492,1.27448,1.27448,9600000.0
2008-08-05 01:41:00,1.27474,1.27474,1.27451,1.27467,17600000.0
2008-08-05 01:42:00,1.27453,1.27494,1.27429,1.27453,86800000.0
2008-08-05 01:43:00,1.27491,1.27546,1.27491,1.27535,5600000.0
2008-08-05 01:44:00,1.2752,1.27556,1.275,1.27519,15400000.0
2008-08-05 01:45:00,1.27528,1.27571,1.27513,1.27513,10400000.0
2008-08-05 01:46:00,1.27587,1.27637,1.2755,1.27569,22400000.0
2008-08-05 01:47:00,1.27569,1.27569,1.27545,1.27551,36600000.0
2008-08-05 01:48:00,1.27531,1.27571,1.27526,1.27533,27200000.0
2008-08-05 01:49:00,1.27522,1.27522,1.27507,1.27518,24400000.0
2008-08-05 01:50:00,1.27512,1.27552,1.27512,1.2755,11800000.0
2008-08-05 01:51:00,1.27551,1.27563,1.27524,1.27542,10400000.0
2008-08-05 01:53:00,1.27534,1.27534,1.27523,1.27532,9200000.0
2008-08-05 01:54:00,1.27549,1.27566,1.27521,1.27524,11200000.0
2008-08-05 01:55:00,1.27526,1.27528,1.27489,1.27515,20800000.0
2008-08-05 01:56:00,1.27533,1.27533,1.27443,1.27468,35800000.0
2008-08-05 01:57:00,1.27469,1.27524,1.27469,1.27508,13600000.0
2008-08-05 01:58:00,1.27514,1.2754,1.27487,1.27487,31200000.0
2008-08-05 01:59:00,1.27499,1.27524,1.27486,1.27523,19000000.0
2008-08-05 02:00:00,1.27508,1.27562,1.27507,1.27515,11200000.0
2008-08-05 02:01:00,1.27482,1.27535,1.27451,1.27535,16400000.0
2008-08-05 02:02:00,1.27544,1.27544,1.27495,1.27521,11000000.0
2008-08-05 02:03:00,1.27498,1.2753,1.27498,1.27505,15200000.0
2008-08-05 02:04:00,1.27525,1.27549,1.27506,1.27519,7600000.0
2008-08-05 02:05:00,1.2753,1.2753,1.2753,1.2753,20600000.0
2008-08-05 02:06:00,1.27487,1.27515,1.2746,1.2746,20600000.0
2008-08-05 02:07:00,1.27474,1.27486,1.27474,1.27477,6800000.0
2008-08-05 02:08:00,1.27515,1.27546,1.27475,1.27482,19800000.0
2008-08-05 02:09:00,1.27428,1.27446,1.27413,1.27432,5600000.0
2008-08-05 02:10:00,1.27471,1.27471,1.27421,1.2743,25000000.0
2008-08-05 02:11:00,1.2741,1.27445,1.2741,1.27426,17400000.0
2008-08-05 02:12:00,1.27416,1.27451,1.27384,1.27419,11800000.0
2008-08-05 02:13:00,1.27409,1.27431,1.27372,1.2741,19200000.0
2008-08-05 02:14:00,1.27362,1.27424,1.27362,1.27397,12200000.0
2008-08-05 02:15:00,1.27392,1.27454,1.27392,1.27454,25400000.0
2008-08-05 02:16:00,1.274,1.27427,1.274,1.27425,11000000.0
2008-08-05 02:17:00,1.27424,1.27458,1.27409,1.27432,18200000.0
2008-08-05 02:18:00,1.2746,1.27494,1.27428,1.27474,12400000.0
2008-08-05 02:19:00,1.27441,1.27492,1.27441,1.27463,26600000.0
2008-08-05 02:20:00,1.27454,1.27483,1.27443,1.27443,11600000.0
2008-08-05 02:21:00,1.27421,1.27464,1.27421,1.27444,17200000.0
2008-08-05 02:22:00,1.27417,1.27474,1.27403,1.27437,21000000.0
2008-08-05 02:23:00,1.27441,1.2747,1.27441,1.27459,11400000.0
2008-08-05 02:24:00,1.27439,1.27484,1.27437,1.27484,16200000.0
2008-08-05 02:25:00,1.27523,1.27523,1.27493,1.27519,28000000.0
2008-08-05 02:26:00,1.275,1.27541,1.27481,1.27488,12000000.0
2008-08-05 02:27:00,1.27493,1.27535,1.27493,1.27508,9600000.0
2008-08-05 02:28:00,1.2755,1.2757,1.2751,1.2755,10000000.0
2008-08-05 02:29:00,1.27511,1.27511,1.27471,1.27489,10000000.0
2008-08-05 02:30:00,1.27507,1.27542,1.27456,1.27482,20200000.0
2008-08-05 02:31:00,1.27491,1.2752,1.27462,1.27498,12200000.0
2008-08-05 02:32:00,1.27538,1.27538,1.27488,1.27506,26600000.0
2008-08-05 02:33:00,1.2752,1.2752,1.2749,1.27507,9800000.0
2008-08-05 02:34:00,1.2754,1.2754,1.2753,1.2753,14000000.0
2008-08-05 02:35:00,1.27522,1.27542,1.27522,1.27541,14000000.0
2008-08-05 02:36:00,1.2753,1.27584,1.27529,1.27529,18000000.0
2008-08-05 02:37:00,1.2752,1.27522,1.27492,1.27492,16600000.0
2008-08-05 02:38:00,1.27493,1.27542,1.27473,1.27486,15000000.0
2008-08-05 02:39:00,1.27504,1.27527,1.27501,1.27514,10800000.0
2008-08-05 02:40:00,1.2753,1.2753,1.2753,1.2753,19000000.0
2008-08-05 02:41:00,1.27519,1.27532,1.27474,1.27499,19000000.0
2008-08-05 02:42:00,1.27491,1.27494,1.27436,1.27448,19800000.0
2008-08-05 02:43:00,1.27448,1.27461,1.27426,1.27461,13000000.0
2008-08-05 02:44:00,1.27442,1.27442,1.27411,1.27425,10400000.0
2008-08-05 02:45:00,1.27408,1.2742,1.27377,1.2742,15400000.0
2008-08-05 02:46:00,1.27397,1.27442,1.2739,1.27401,15400000.0
2008-08-05 02:47:00,1.27401,1.27424,1.27388,1.27409,11200000.0
2008-08-05 02:48:00,1.27435,1.27463,1.27403,1.27403,12800000.0
2008-08-05 02:49:00,1.27376,1.27449,1.27376,1.27444,10000000.0
2008-08-05 02:50:00,1.27426,1.27458,1.27425,1.27458,12200000.0
2008-08-05 02:51:00,1.27419,1.27457,1.2741,1.27449,13400000.0
2008-08-05 02:52:00,1.27423,1.27453,1.27408,1.27453,10000000.0
2008-08-05 02:53:00,1.2747,1.2749,1.2746,1.2749,4200000.0
2008-08-05 02:54:00,1.2745,1.27473,1.2745,1.27473,4200000.0
2008-08-05 02:55:00,1.27489,1.27518,1.27482,1.27482,3600000.0
2008-08-05 02:56:00,1.27438,1.27457,1.27423,1.27451,21800000.0
2008-08-05 02:57:00,1.27444,1.2748,1.27438,1.2748,12600000.0
2008-08-05 02:58:00,1.27428,1.27489,1.27413,1.27489,11000000.0
2008-08-05 02:59:00,1.2753,1.2753,1.27487,1.27488,13200000.0
2008-08-05 03:00:00,1.27482,1.27532,1.27482,1.27502,11200000.0
2008-08-05 03:03:00,1.2749,1.27534,1.27487,1.27513,21000000.0
2008-08-05 03:04:00,1.2755,1.2755,1.2755,1.2755,28400000.0
2008-08-05 03:05:00,1.2756,1.27592,1.27522,1.27529,28400000.0
2008-08-05 03:06:00,1.27555,1.27559,1.27536,1.27536,5000000.0
2008-08-05 03:07:00,1.2755,1.2757,1.2755,1.2757,12600000.0
2008-08-05 03:08:00,1.27521,1.27524,1.2747,1.2747,12600000.0
2008-08-05 03:09:00,1.27533,1.27533,1.27491,1.27508,21800000.0
2008-08-05 03:10:00,1.2752,1.2754,1.2752,1.2754,15400000.0
2008-08-05 03:11:00,1.27474,1.27527,1.27474,1.27504,15400000.0
2008-08-05 03:12:00,1.2753,1.27564,1.2753,1.27554,18000000.0
2008-08-05 03:13:00,1.2758,1.2759,1.2755,1.2759,30400000.0
2008-08-05 03:14:00,1.27548,1.27548,1.275,1.27501,30400000.0
2008-08-05 03:15:00,1.27526,1.27535,1.27503,1.27508,13200000.0
2008-08-05 03:16:00,1.27511,1.27545,1.27496,1.27521,19200000.0
2008-08-05 03:17:00,1.27539,1.27557,1.27508,1.27508,13600000.0
2008-08-05 03:18:00,1.27565,1.27627,1.27546,1.27594,29600000.0
2008-08-05 03:19:00,1.27551,1.27575,1.27526,1.27526,23800000.0
2008-08-05 03:20:00,1.27554,1.27584,1.27524,1.27558,17800000.0
2008-08-05 03:21:00,1.27604,1.27604,1.27518,1.27532,36600000.0
2008-08-05 03:22:00,1.27542,1.27553,1.27528,1.27544,19200000.0
2008-08-05 03:23:00,1.27539,1.27539,1.27488,1.27488,16800000.0
2008-08-05 03:24:00,1.27539,1.27573,1.27533,1.27549,12600000.0
2008-08-05 03:25:00,1.27572,1.27573,1.27546,1.27553,18600000.0
2008-08-05 03:26:00,1.276,1.2761,1.2758,1.2758,11800000.0
2008-08-05 03:27:00,1.27516,1.27577,1.27516,1.27555,11800000.0
2008-08-05 03:28:00,1.27562,1.27568,1.2753,1.27551,16800000.0
2008-08-05 03:29:00,1.27539,1.27589,1.27539,1.27543,5000000.0
2008-08-05 03:30:00,1.27564,1.27564,1.27488,1.27516,21000000.0
2008-08-05 03:31:00,1.2755,1.2755,1.27506,1.27541,9600000.0
2008-08-05 03:32:00,1.27512,1.27576,1.275,1.27535,24800000.0
2008-08-05 03:33:00,1.27514,1.27514,1.2748,1.2748,13800000.0
2008-08-05 03:34:00,1.27515,1.27552,1.27488,1.27552,13800000.0
2008-08-05 03:35:00,1.27522,1.27522,1.27483,1.27483,21000000.0
2008-08-05 03:36:00,1.27546,1.27546,1.27485,1.2749,7200000.0
2008-08-05 03:37:00,1.27484,1.27502,1.27476,1.27478,31600000.0
2008-08-05 03:38:00,1.27484,1.27508,1.27448,1.27483,18000000.0
2008-08-05 03:39:00,1.27508,1.2754,1.27465,1.27484,23400000.0
2008-08-05 03:40:00,1.27484,1.2751,1.27484,1.27503,3600000.0
2008-08-05 03:41:00,1.27506,1.27514,1.27488,1.27488,12200000.0
2008-08-05 03:42:00,1.27501,1.27512,1.27459,1.27491,21800000.0
2008-08-05 03:43:00,1.27497,1.27513,1.27453,1.27513,18400000.0
2008-08-05 03:44:00,1.27534,1.27537,1.27478,1.27504,11000000.0
2008-08-05 03:45:00,1.27496,1.27505,1.27468,1.27474,15400000.0
2008-08-05 03:46:00,1.275,1.275,1.275,1.275,28800000.0
2008-08-05 03:47:00,1.2749,1.2751,1.2749,1.275,28800000.0
2008-08-05 03:48:00,1.27461,1.27494,1.27438,1.27456,28800000.0
2008-08-05 03:49:00,1.27489,1.27517,1.2746,1.27517,21000000.0
2008-08-05 03:50:00,1.27525,1.27525,1.2749,1.27509,20400000.0
2008-08-05 03:51:00,1.27495,1.27532,1.2749,1.27529,10000000.0
2008-08-05 03:52:00,1.2755,1.2757,1.2754,1.2755,9400000.0
2008-08-05 03:53:00,1.27525,1.27534,1.27509,1.27534,9400000.0
2008-08-05 03:54:00,1.27519,1.27521,1.27519,1.27521,3200000.0
2008-08-05 03:56:00,1.27493,1.27554,1.27493,1.27506,18400000.0
2008-08-05 03:58:00,1.27476,1.27515,1.27469,1.27515,7800000.0
2008-08-05 03:59:00,1.2751,1.2751,1.2751,1.2751,9000000.0
2008-08-05 04:00:00,1.27475,1.27493,1.27441,1.27493,9000000.0
2008-08-05 04:01:00,1.27515,1.27547,1.27496,1.27505,8400000.0
2008-08-05 04:02:00,1.27531,1.27532,1.27529,1.27532,4200000.0
2008-08-05 04:03:00,1.2754,1.2758,1.2754,1.2757,13200000.0
2008-08-05 04:04:00,1.275,1.2756,1.275,1.27508,13200000.0
2008-08-05 04:05:00,1.27482,1.27527,1.27482,1.27499,12600000.0
2008-08-05 04:06:00,1.2748,1.27511,1.27462,1.27462,10400000.0
2008-08-05 04:07:00,1.27478,1.27492,1.27464,1.2749,11600000.0
2008-08-05 04:08:00,1.27476,1.27485,1.27476,1.27485,6400000.0
2008-08-05 04:09:00,1.27506,1.27511,1.27472,1.27511,14400000.0
2008-08-05 04:10:00,1.27472,1.27535,1.27472,1.27516,10800000.0
2008-08-05 04:11:00,1.27512,1.27512,1.27478,1.27493,4800000.0
2008-08-05 04:12:00,1.27456,1.27494,1.27455,1.27473,16600000.0
2008-08-05 04:13:00,1.2751,1.2752,1.2749,1.275,25200000.0
2008-08-05 04:14:00,1.2749,1.275,1.2749,1.2749,25200000.0
2008-08-05 04:15:00,1.275,1.2752,1.275,1.2751,25200000.0
2008-08-05 04:16:00,1.27464,1.27516,1.27434,1.2749,25200000.0
2008-08-05 04:17:00,1.27464,1.2752,1.27464,1.27466,12000000.0
2008-08-05 04:18:00,1.2754,1.2754,1.2753,1.2753,2600000.0
2008-08-05 04:19:00,1.27505,1.2753,1.27505,1.2753,2600000.0
2008-08-05 04:20:00,1.27469,1.27527,1.27462,1.27493,20400000.0
2008-08-05 04:21:00,1.27502,1.27534,1.27456,1.27503,13400000.0
2008-08-05 04:22:00,1.27467,1.27499,1.27467,1.27483,13800000.0
2008-08-05 04:23:00,1.27482,1.27521,1.27467,1.27472,13000000.0
2008-08-05 04:24:00,1.27467,1.27495,1.27451,1.2747,23400000.0
2008-08-05 04:25:00,1.2754,1.2754,1.2752,1.2753,25600000.0
2008-08-05 04:27:00,1.27484,1.27518,1.27463,1.27463,25600000.0
2008-08-05 04:28:00,1.27509,1.27529,1.27469,1.27529,15400000.0
2008-08-05 04:29:00,1.27519,1.27519,1.27464,1.27496,12800000.0
2008-08-05 04:31:00,1.27516,1.27524,1.27479,1.27515,17000000.0
2008-08-05 04:33:00,1.27509,1.27539,1.27483,1.27526,8600000.0
2008-08-05 04:34:00,1.27513,1.27536,1.27499,1.27507,26000000.0
2008-08-05 04:35:00,1.27502,1.27537,1.27477,1.27483,13800000.0
2008-08-05 04:36:00,1.27516,1.27517,1.27467,1.27505,16000000.0
2008-08-05 04:37:00,1.27491,1.27495,1.27431,1.27461,14600000.0
2008-08-05 04:38:00,1.2753,1.2754,1.2752,1.2754,3200000.0
2008-08-05 04:39:00,1.27484,1.27491,1.27484,1.27491,3200000.0
2008-08-05 04:40:00,1.27482,1.27549,1.27482,1.27549,6600000.0
2008-08-05 04:41:00,1.27508,1.27543,1.27508,1.27517,8600000.0
2008-08-05 04:42:00,1.2757,1.2757,1.2755,1.2755,9800000.0
2008-08-05 04:43:00,1.27517,1.27561,1.27505,1.27506,9800000.0
2008-08-05 04:44:00,1.27479,1.27587,1.27479,1.27587,21000000.0
2008-08-05 04:45:00,1.2757,1.2758,1.2757,1.2757,17600000.0
2008-08-05 04:46:00,1.27522,1.27565,1.27512,1.27528,17600000.0
2008-08-05 04:47:00,1.27526,1.27555,1.27499,1.27503,10400000.0
2008-08-05 04:48:00,1.27532,1.27539,1.27489,1.2751,8400000.0
2008-08-05 04:49:00,1.27505,1.27522,1.27481,1.27492,11800000.0
2008-08-05 04:50:00,1.2752,1.2752,1.2752,1.2752,10800000.0
2008-08-05 04:51:00,1.27515,1.27515,1.2746,1.27463,10800000.0
2008-08-05 04:52:00,1.27487,1.27506,1.27486,1.27506,4200000.0
2008-08-05 04:53:00,1.27531,1.27531,1.27453,1.2746,19400000.0
2008-08-05 04:54:00,1.27478,1.27502,1.27473,1.27473,9800000.0
2008-08-05 04:55:00,1.27543,1.27571,1.27496,1.27513,29800000.0
2008-08-05 04:56:00,1.2751,1.2751,1.27467,1.27467,20600000.0
2008-08-05 04:57:00,1.27513,1.27559,1.27508,1.27544,11800000.0
2008-08-05 04:58:00,1.27535,1.27567,1.2748,1.27567,17600000.0
2008-08-05 04:59:00,1.2758,1.2758,1.2757,1.2757,9800000.0
2008-08-05 05:00:00,1.2755,1.276,1.2755,1.276,9800000.0
2008-08-05 05:01:00,1.2759,1.2761,1.2759,1.276,9800000.0
2008-08-05 05:02:00,1.27588,1.27588,1.27552,1.27552,9800000.0
2008-08-05 05:03:00,1.27553,1.27559,1.27527,1.27527,12200000.0
2008-08-05 05:04:00,1.27533,1.27533,1.27517,1.27517,10400000.0
2008-08-05 05:05:00,1.2755,1.2757,1.2755,1.2757,3200000.0
2008-08-05 05:06:00,1.27516,1.27516,1.27508,1.27508,3200000.0
2008-08-05 05:08:00,1.27495,1.27518,1.27449,1.27449,13000000.0
2008-08-05 05:09:00,1.27533,1.27533,1.27461,1.27471,15800000.0
2008-08-05 05:10:00,1.27488,1.27492,1.27487,1.27487,4200000.0
2008-08-05 05:11:00,1.27512,1.27522,1.27454,1.27489,14000000.0
2008-08-05 05:12:00,1.27481,1.27545,1.27481,1.27527,11600000.0
2008-08-05 05:13:00,1.27498,1.27528,1.27497,1.27505,10800000.0
2008-08-05 05:14:00,1.27503,1.27537,1.27501,1.27524,13000000.0
2008-08-05 05:15:00,1.27518,1.27559,1.27506,1.27559,7400000.0
2008-08-05 05:16:00,1.27501,1.27526,1.27499,1.27506,8200000.0
2008-08-05 05:17:00,1.27542,1.27542,1.27495,1.27495,2600000.0
2008-08-05 05:18:00,1.27514,1.27542,1.27509,1.27509,12200000.0
2008-08-05 05:19:00,1.27526,1.27526,1.27449,1.2747,18200000.0
2008-08-05 05:20:00,1.27501,1.27524,1.27475,1.27515,12800000.0
2008-08-05 05:21:00,1.27469,1.27511,1.27469,1.27495,7900000.0
2008-08-05 05:22:00,1.27522,1.27563,1.27522,1.27563,17200000.0
2008-08-05 05:23:00,1.2753,1.2753,1.27469,1.27495,16400000.0
2008-08-05 05:24:00,1.27531,1.27554,1.27516,1.27554,7600000.0
2008-08-05 05:25:00,1.2758,1.2758,1.2755,1.2755,8400000.0
2008-08-05 05:26:00,1.27536,1.2756,1.27493,1.27528,8400000.0
2008-08-05 05:27:00,1.2758,1.2758,1.27504,1.27551,15000000.0
2008-08-05 05:28:00,1.2757,1.2758,1.2757,1.2757,18200000.0
2008-08-05 05:29:00,1.2751,1.27559,1.2751,1.27553,18200000.0
2008-08-05 05:30:00,1.2754,1.27548,1.2749,1.2749,17000000.0
2008-08-05 05:31:00,1.27548,1.27548,1.27469,1.27499,13200000.0
2008-08-05 05:32:00,1.27513,1.27542,1.275,1.275,18400000.0
2008-08-05 05:34:00,1.27526,1.27551,1.27493,1.27493,9600000.0
2008-08-05 05:35:00,1.27503,1.27524,1.27488,1.27488,10400000.0
2008-08-05 05:36:00,1.27491,1.2754,1.27489,1.27489,6600000.0
2008-08-05 05:37:00,1.2751,1.2751,1.27464,1.27504,11000000.0
2008-08-05 05:38:00,1.27522,1.27534,1.2749,1.27495,19600000.0
2008-08-05 05:39:00,1.2751,1.27549,1.27487,1.27504,11800000.0
2008-08-05 05:40:00,1.27499,1.27519,1.27476,1.27489,11800000.0
2008-08-05 05:41:00,1.27482,1.27538,1.27482,1.27531,18400000.0
2008-08-05 05:42:00,1.27536,1.27536,1.27461,1.27461,2600000.0
2008-08-05 05:43:00,1.2754,1.2754,1.2753,1.2754,4200000.0
2008-08-05 05:44:00,1.2753,1.2754,1.2753,1.2754,4200000.0
2008-08-05 05:45:00,1.2753,1.2754,1.2752,1.2753,4200000.0
2008-08-05 05:46:00,1.27458,1.27518,1.27458,1.27494,4200000.0
2008-08-05 05:47:00,1.27527,1.27541,1.2752,1.2752,5600000.0
2008-08-05 05:49:00,1.27558,1.27558,1.27536,1.27545,3600000.0
2008-08-05 05:50:00,1.27519,1.27551,1.27502,1.27502,16400000.0
2008-08-05 05:51:00,1.2758,1.2759,1.2756,1.2758,7800000.0
2008-08-05 05:52:00,1.27529,1.27529,1.27503,1.27503,7800000.0
2008-08-05 05:53:00,1.27533,1.27546,1.27522,1.27545,21800000.0
2008-08-05 05:54:00,1.27533,1.2754,1.27516,1.2754,7800000.0
2008-08-05 05:55:00,1.27558,1.27569,1.27532,1.27547,11000000.0
2008-08-05 05:56:00,1.27523,1.2754,1.27468,1.27468,11200000.0
2008-08-05 05:57:00,1.2753,1.2754,1.2751,1.2752,4800000.0
2008-08-05 05:58:00,1.2751,1.2753,1.2751,1.2753,4800000.0
2008-08-05 05:59:00,1.27459,1.27494,1.27459,1.27483,4800000.0
2008-08-05 06:00:00,1.2751,1.27514,1.2748,1.27495,17800000.0
2008-08-05 06:01:00,1.27515,1.27523,1.27495,1.27501,16000000.0
2008-08-05 06:02:00,1.2754,1.2754,1.275,1.2754,2000000.0
2008-08-05 06:03:00,1.2753,1.2753,1.2751,1.2752,2000000.0
2008-08-05 06:04:00,1.27477,1.27503,1.27477,1.27503,2000000.0
2008-08-05 06:05:00,1.27513,1.27513,1.27433,1.27433,12200000.0
2008-08-05 06:06:00,1.27431,1.27488,1.27431,1.27447,26000000.0
2008-08-05 06:07:00,1.27466,1.27504,1.27463,1.27465,14400000.0
2008-08-05 06:08:00,1.27506,1.27506,1.27468,1.27476,15000000.0
2008-08-05 06:09:00,1.27481,1.27522,1.27477,1.27519,17200000.0
2008-08-05 06:10:00,1.27486,1.27499,1.27474,1.27478,11600000.0
2008-08-05 06:11:00,1.27484,1.27501,1.27484,1.27501,3200000.0
2008-08-05 06:12:00,1.27494,1.27494,1.27464,1.27482,13800000.0
2008-08-05 06:13:00,1.27468,1.27521,1.27454,1.27454,18200000.0
2008-08-05 06:14:00,1.27497,1.27508,1.27462,1.27499,25700000.0
2008-08-05 06:15:00,1.27513,1.27546,1.27486,1.27546,13200000.0
2008-08-05 06:16:00,1.27525,1.27546,1.275,1.27518,17400000.0
2008-08-05 06:17:00,1.27538,1.27585,1.27496,1.27585,18200000.0
2008-08-05 06:18:00,1.27562,1.2763,1.27552,1.2758,28000000.0
2008-08-05 06:19:00,1.27561,1.27584,1.27533,1.27546,11600000.0
2008-08-05 06:20:00,1.27548,1.27548,1.27525,1.27525,6500000.0
2008-08-05 06:21:00,1.276,1.2762,1.2758,1.276,16800000.0
2008-08-05 06:22:00,1.27594,1.27604,1.27554,1.27578,16800000.0
2008-08-05 06:23:00,1.27594,1.27594,1.27547,1.27547,33200000.0
2008-08-05 06:24:00,1.27578,1.27578,1.27527,1.27577,22600000.0
2008-08-05 06:25:00,1.27499,1.27523,1.27499,1.27521,4600000.0
2008-08-05 06:26:00,1.27527,1.27569,1.27493,1.27525,17400000.0
2008-08-05 06:27:00,1.27564,1.27617,1.27544,1.27568,10600000.0
2008-08-05 06:28:00,1.27541,1.27576,1.27531,1.27576,10200000.0
2008-08-05 06:29:00,1.27504,1.27529,1.27453,1.27453,9200000.0
2008-08-05 06:30:00,1.27432,1.27463,1.27318,1.27348,17800000.0
2008-08-05 06:31:00,1.27349,1.27349,1.27302,1.27302,4600000.0
2008-08-05 06:32:00,1.27317,1.27379,1.27311,1.27337,11600000.0
2008-08-05 06:33:00,1.27343,1.27398,1.27343,1.27374,19800000.0
2008-08-05 06:34:00,1.27368,1.27425,1.27349,1.27384,30000000.0
2008-08-05 06:35:00,1.27267,1.27354,1.27228,1.27295,17000000.0
2008-08-05 06:36:00,1.27278,1.27343,1.2727,1.27296,25400000.0
2008-08-05 06:37:00,1.27293,1.27315,1.27257,1.27288,11800000.0
2008-08-05 06:38:00,1.27292,1.27354,1.27292,1.27323,14600000.0
2008-08-05 06:39:00,1.2734,1.27349,1.27282,1.27337,8800000.0
2008-08-05 06:40:00,1.27307,1.27307,1.27233,1.27261,24100000.0
2008-08-05 06:41:00,1.27262,1.27273,1.27262,1.27273,2600000.0
2008-08-05 06:42:00,1.27276,1.27276,1.27233,1.27233,10800000.0
2008-08-05 06:43:00,1.27189,1.27252,1.27189,1.27219,16200000.0
2008-08-05 06:44:00,1.27222,1.27223,1.27165,1.27191,12000000.0
2008-08-05 06:45:00,1.2722,1.2724,1.2721,1.2724,11000000.0
2008-08-05 06:46:00,1.27163,1.2725,1.27163,1.2725,11000000.0
2008-08-05 06:47:00,1.27224,1.27224,1.27201,1.27201,6600000.0
2008-08-05 06:48:00,1.27185,1.27257,1.27185,1.27257,20600000.0
2008-08-05 06:49:00,1.27247,1.27287,1.27246,1.27287,10400000.0
2008-08-05 06:50:00,1.27267,1.27267,1.2718,1.2721,17600000.0
2008-08-05 06:51:00,1.27224,1.27233,1.27191,1.27201,24800000.0
2008-08-05 06:52:00,1.27194,1.27227,1.27172,1.27172,13800000.0
2008-08-05 06:53:00,1.27206,1.27239,1.27196,1.27234,17600000.0
2008-08-05 06:54:00,1.27246,1.27262,1.27246,1.27255,10800000.0
2008-08-05 06:55:00,1.27237,1.27263,1.27232,1.27232,10400000.0
2008-08-05 06:56:00,1.27246,1.27273,1.27202,1.27273,25200000.0
2008-08-05 06:57:00,1.27242,1.27264,1.27228,1.27233,16200000.0
2008-08-05 06:58:00,1.27265,1.27265,1.27209,1.27241,22200000.0
2008-08-05 06:59:00,1.2726,1.27321,1.27258,1.27321,20800000.0
2008-08-05 07:00:00,1.27288,1.27308,1.27249,1.27261,18800000.0
2008-08-05 07:01:00,1.27232,1.27265,1.27207,1.27265,28600000.0
2008-08-05 07:02:00,1.27239,1.27284,1.27233,1.27263,19000000.0
2008-08-05 07:03:00,1.27224,1.27287,1.27224,1.27278,16400000.0
2008-08-05 07:04:00,1.27284,1.27305,1.27263,1.27294,24000000.0
2008-08-05 07:05:00,1.27265,1.27299,1.27251,1.27274,15000000.0
2008-08-05 07:06:00,1.27256,1.27266,1.27241,1.27241,32200000.0
2008-08-05 07:07:00,1.27216,1.27294,1.272,1.27203,17000000.0
2008-08-05 07:08:00,1.27196,1.27278,1.27196,1.27278,12800000.0
2008-08-05 07:09:00,1.27241,1.27293,1.27228,1.27293,17000000.0
2008-08-05 07:10:00,1.27317,1.27359,1.27315,1.27316,16600000.0
2008-08-05 07:11:00,1.27264,1.27305,1.27253,1.27284,9200000.0
2008-08-05 07:12:00,1.27279,1.27325,1.27273,1.27273,29400000.0
2008-08-05 07:13:00,1.27244,1.27244,1.27221,1.27221,11400000.0
2008-08-05 07:14:00,1.27245,1.27255,1.2724,1.27241,13600000.0
2008-08-05 07:15:00,1.273,1.2732,1.2729,1.2731,7800000.0
2008-08-05 07:16:00,1.2725,1.27252,1.27207,1.27252,7800000.0
2008-08-05 07:17:00,1.27261,1.27272,1.27203,1.27238,16800000.0
2008-08-05 07:18:00,1.27234,1.27244,1.27191,1.27244,14400000.0
2008-08-05 07:19:00,1.27208,1.27273,1.27208,1.27254,14800000.0
2008-08-05 07:20:00,1.27195,1.27211,1.27183,1.27203,16000000.0
2008-08-05 07:21:00,1.27192,1.27236,1.27144,1.27144,21000000.0
2008-08-05 07:22:00,1.27151,1.27151,1.27122,1.27148,13000000.0
2008-08-05 07:23:00,1.27159,1.27164,1.27151,1.27158,13600000.0
2008-08-05 07:24:00,1.27189,1.27215,1.27178,1.27206,15400000.0
2008-08-05 07:25:00,1.27247,1.2727,1.27199,1.27212,23000000.0
2008-08-05 07:26:00,1.27213,1.27231,1.27187,1.27231,9800000.0
2008-08-05 07:27:00,1.2722,1.2722,1.27149,1.27191,20600000.0
2008-08-05 07:28:00,1.27148,1.27211,1.27148,1.27211,9600000.0
2008-08-05 07:29:00,1.27202,1.27205,1.27185,1.27185,13200000.0
2008-08-05 07:30:00,1.2716,1.27232,1.2716,1.2718,19200000.0
2008-08-05 07:31:00,1.27171,1.27187,1.27161,1.27187,7200000.0
2008-08-05 07:32:00,1.27181,1.27194,1.27163,1.27172,11000000.0
2008-08-05 07:33:00,1.27166,1.2717,1.27132,1.27169,23800000.0
2008-08-05 07:34:00,1.27105,1.27144,1.27098,1.27098,11600000.0
2008-08-05 07:35:00,1.27144,1.27144,1.27097,1.27104,22800000.0
2008-08-05 07:36:00,1.27078,1.27143,1.27078,1.27095,21200000.0
2008-08-05 07:37:00,1.27093,1.27112,1.27088,1.27109,16800000.0
2008-08-05 07:38:00,1.27127,1.27144,1.27098,1.27137,14600000.0
2008-08-05 07:39:00,1.27137,1.27163,1.27108,1.27108,19200000.0
2008-08-05 07:40:00,1.27109,1.27112,1.27053,1.27082,10800000.0
2008-08-05 07:41:00,1.27088,1.27152,1.27076,1.27086,23600000.0
2008-08-05 07:42:00,1.27113,1.27151,1.27106,1.2712,17400000.0
2008-08-05 07:43:00,1.27146,1.27146,1.27105,1.27105,2600000.0
2008-08-05 07:44:00,1.271,1.27162,1.27062,1.2711,30000000.0
2008-08-05 07:45:00,1.2713,1.27218,1.27123,1.27146,18800000.0
2008-08-05 07:46:00,1.27163,1.27172,1.27153,1.27166,10200000.0
2008-08-05 07:47:00,1.27231,1.27253,1.27185,1.27185,8800000.0
2008-08-05 07:48:00,1.27192,1.27214,1.27192,1.27196,13000000.0
2008-08-05 07:49:00,1.27206,1.27209,1.27175,1.27177,16200000.0
2008-08-05 07:50:00,1.27202,1.27202,1.27124,1.27164,20400000.0
2008-08-05 07:51:00,1.27165,1.27186,1.27161,1.27166,10600000.0
2008-08-05 07:52:00,1.27162,1.2718,1.27132,1.27152,23000000.0
2008-08-05 07:53:00,1.2715,1.27189,1.2715,1.27178,12800000.0
2008-08-05 07:54:00,1.27163,1.27176,1.27138,1.27143,15000000.0
2008-08-05 07:55:00,1.27114,1.27166,1.27106,1.27106,16000000.0
2008-08-05 07:56:00,1.27126,1.27138,1.2709,1.27138,11600000.0
2008-08-05 07:57:00,1.27149,1.27165,1.27108,1.27108,16800000.0
2008-08-05 07:58:00,1.27094,1.2712,1.27037,1.27105,26800000.0
2008-08-05 07:59:00,1.27097,1.27125,1.27097,1.2711,17600000.0
2008-08-05 08:00:00,1.27113,1.27128,1.27086,1.27117,8000000.0
2008-08-05 08:01:00,1.2709,1.27092,1.27061,1.27092,25800000.0
2008-08-05 08:02:00,1.27094,1.27148,1.27067,1.27068,14800000.0
2008-08-05 08:03:00,1.27117,1.27172,1.271,1.2712,32800000.0
2008-08-05 08:04:00,1.27067,1.27081,1.2702,1.27081,21600000.0
2008-08-05 08:05:00,1.2709,1.27114,1.27074,1.27101,13600000.0
2008-08-05 08:06:00,1.27094,1.27165,1.27078,1.27084,35600000.0
2008-08-05 08:07:00,1.27093,1.27157,1.27075,1.27092,16400000.0
2008-08-05 08:08:00,1.27136,1.27179,1.27107,1.27124,39400000.0
2008-08-05 08:09:00,1.2714,1.2717,1.2713,1.2713,26000000.0
2008-08-05 08:10:00,1.27105,1.27146,1.27103,1.27125,26000000.0
2008-08-05 08:11:00,1.27118,1.27168,1.27118,1.27147,14800000.0
2008-08-05 08:12:00,1.27145,1.27189,1.27133,1.27155,32200000.0
2008-08-05 08:13:00,1.27137,1.27172,1.27136,1.27162,15600000.0
2008-08-05 08:14:00,1.27179,1.27182,1.27135,1.27148,15200000.0
2008-08-05 08:15:00,1.27155,1.27174,1.27145,1.27155,12800000.0
2008-08-05 08:16:00,1.27132,1.27143,1.27122,1.27122,12200000.0
2008-08-05 08:17:00,1.27108,1.27137,1.27082,1.27112,8600000.0
2008-08-05 08:18:00,1.27116,1.27172,1.27098,1.27172,11200000.0
2008-08-05 08:19:00,1.27106,1.27151,1.27098,1.27098,15200000.0
2008-08-05 08:20:00,1.27132,1.27163,1.27113,1.27121,13000000.0
2008-08-05 08:21:00,1.27156,1.2719,1.27142,1.27178,17200000.0
2008-08-05 08:22:00,1.2713,1.2714,1.2711,1.2714,21600000.0
2008-08-05 08:23:00,1.2712,1.27135,1.27063,1.27078,21600000.0
2008-08-05 08:24:00,1.2708,1.27128,1.2708,1.27102,15800000.0
2008-08-05 08:25:00,1.27097,1.27097,1.27049,1.27086,23800000.0
2008-08-05 08:26:00,1.27092,1.27092,1.27073,1.27073,21000000.0
2008-08-05 08:27:00,1.2708,1.27132,1.2707,1.27089,22400000.0
2008-08-05 08:28:00,1.2711,1.2713,1.2709,1.2713,24400000.0
2008-08-05 08:29:00,1.27075,1.27112,1.27054,1.27112,24400000.0
2008-08-05 08:30:00,1.27083,1.271,1.27073,1.27097,15200000.0
2008-08-05 08:31:00,1.27073,1.27116,1.27066,1.27116,14800000.0
2008-08-05 08:32:00,1.2709,1.27096,1.27059,1.2709,25200000.0
2008-08-05 08:33:00,1.27083,1.27095,1.2707,1.27074,12000000.0
2008-08-05 08:34:00,1.27078,1.27111,1.27068,1.27111,10000000.0
2008-08-05 08:35:00,1.27108,1.27108,1.27038,1.27073,23600000.0
2008-08-05 08:36:00,1.27066,1.27096,1.27061,1.27074,8600000.0
2008-08-05 08:37:00,1.27051,1.27119,1.27051,1.27092,10000000.0
2008-08-05 08:38:00,1.27016,1.2703,1.26999,1.27015,12200000.0
2008-08-05 08:39:00,1.26983,1.27039,1.26983,1.27014,7800000.0
2008-08-05 08:40:00,1.2705,1.27057,1.27022,1.27044,8600000.0
2008-08-05 08:41:00,1.27041,1.27066,1.27028,1.27034,8400000.0
2008-08-05 08:42:00,1.27007,1.27029,1.26978,1.2698,7400000.0
2008-08-05 08:43:00,1.27016,1.2706,1.27013,1.27037,17400000.0
2008-08-05 08:44:00,1.2699,1.27044,1.2699,1.27031,11400000.0
2008-08-05 08:45:00,1.26966,1.26982,1.26951,1.26957,16200000.0
2008-08-05 08:46:00,1.26933,1.26933,1.26868,1.26868,13400000.0
2008-08-05 08:47:00,1.26864,1.26915,1.26864,1.269,24000000.0
2008-08-05 08:48:00,1.26916,1.26918,1.26884,1.26884,11600000.0
2008-08-05 08:49:00,1.26903,1.26933,1.26882,1.26933,25000000.0
2008-08-05 08:50:00,1.26882,1.269,1.26858,1.26896,12600000.0
2008-08-05 08:51:00,1.26937,1.2695,1.26895,1.2695,24400000.0
2008-08-05 08:52:00,1.26969,1.26969,1.26933,1.26944,19600000.0
2008-08-05 08:53:00,1.26938,1.26976,1.26918,1.26968,17400000.0
2008-08-05 08:54:00,1.26964,1.26986,1.26956,1.26986,18000000.0
2008-08-05 08:55:00,1.26969,1.27016,1.26937,1.26971,23400000.0
2008-08-05 08:56:00,1.26992,1.26992,1.26954,1.26961,11800000.0
2008-08-05 08:57:00,1.26957,1.26989,1.26947,1.26959,16600000.0
2008-08-05 08:58:00,1.26952,1.26992,1.2695,1.2695,11000000.0
2008-08-05 08:59:00,1.26977,1.26979,1.26948,1.26976,23800000.0
2008-08-05 09:00:00,1.26983,1.27053,1.26965,1.27026,21800000.0
2008-08-05 09:01:00,1.27007,1.27038,1.26992,1.27006,12400000.0
2008-08-05 09:02:00,1.26972,1.27007,1.26967,1.26967,10200000.0
2008-08-05 09:03:00,1.26977,1.27047,1.26954,1.26992,13200000.0
2008-08-05 09:04:00,1.27022,1.27022,1.26973,1.26973,24400000.0
2008-08-05 09:05:00,1.27013,1.27062,1.26974,1.27016,11000000.0
2008-08-05 09:06:00,1.27006,1.27054,1.26991,1.27024,15200000.0
2008-08-05 09:07:00,1.27023,1.27072,1.27023,1.27041,9400000.0
2008-08-05 09:08:00,1.27032,1.27084,1.26997,1.27084,24800000.0
2008-08-05 09:09:00,1.27071,1.27071,1.27044,1.27067,15200000.0
2008-08-05 09:10:00,1.27044,1.27072,1.27028,1.27038,24800000.0
2008-08-05 09:11:00,1.27024,1.27056,1.27023,1.27031,19600000.0
2008-08-05 09:12:00,1.27086,1.27086,1.27066,1.27069,9200000.0
2008-08-05 09:13:00,1.27041,1.27071,1.27041,1.27066,24600000.0
2008-08-05 09:14:00,1.27067,1.27067,1.27007,1.27021,17400000.0
2008-08-05 09:15:00,1.27064,1.27075,1.27039,1.27075,22400000.0
2008-08-05 09:16:00,1.27045,1.27063,1.26998,1.27011,16800000.0
2008-08-05 09:17:00,1.27,1.27058,1.27,1.27006,10600000.0
2008-08-05 09:18:00,1.27054,1.27074,1.27032,1.27032,18000000.0
2008-08-05 09:19:00,1.26994,1.2702,1.2699,1.27008,8800000.0
2008-08-05 09:20:00,1.2704,1.2705,1.2702,1.2704,25000000.0
2008-08-05 09:21:00,1.27016,1.27056,1.27008,1.27038,25000000.0
2008-08-05 09:22:00,1.27028,1.27086,1.26991,1.26999,10000000.0
2008-08-05 09:23:00,1.2703,1.27066,1.2703,1.27051,19200000.0
2008-08-05 09:24:00,1.27029,1.27071,1.27012,1.27041,20800000.0
2008-08-05 09:25:00,1.27017,1.2704,1.26997,1.26997,23600000.0
2008-08-05 09:26:00,1.27,1.27034,1.26978,1.2699,13400000.0
2008-08-05 09:27:00,1.27033,1.27033,1.27008,1.27016,12800000.0
2008-08-05 09:28:00,1.27034,1.27087,1.2703,1.27056,15000000.0
2008-08-05 09:29:00,1.27052,1.271,1.27052,1.27073,26600000.0
2008-08-05 09:30:00,1.27084,1.27111,1.27051,1.27103,28600000.0
2008-08-05 09:31:00,1.27067,1.27099,1.27039,1.27077,14200000.0
2008-08-05 09:32:00,1.27127,1.27127,1.27064,1.27069,34200000.0
2008-08-05 09:33:00,1.27057,1.27085,1.27024,1.27024,24600000.0
2008-08-05 09:34:00,1.2708,1.2708,1.2707,1.2707,10000000.0
2008-08-05 09:35:00,1.27059,1.27084,1.27044,1.27079,10000000.0
2008-08-05 09:36:00,1.27037,1.27069,1.27022,1.27022,14800000.0
2008-08-05 09:37:00,1.27053,1.27083,1.27023,1.27083,9600000.0
2008-08-05 09:38:00,1.27051,1.27087,1.27045,1.27087,20200000.0
2008-08-05 09:39:00,1.2711,1.27128,1.27065,1.27104,29000000.0
2008-08-05 09:40:00,1.27087,1.2714,1.27087,1.27139,11000000.0
2008-08-05 09:41:00,1.27143,1.27143,1.27082,1.27131,23200000.0
2008-08-05 09:42:00,1.27137,1.27174,1.27135,1.27174,9400000.0
2008-08-05 09:43:00,1.27146,1.27146,1.27094,1.27108,12400000.0
2008-08-05 09:44:00,1.27125,1.27128,1.27092,1.27105,16200000.0
2008-08-05 09:45:00,1.27073,1.27092,1.27023,1.27023,24000000.0
2008-08-05 09:46:00,1.27106,1.27125,1.27053,1.27053,17600000.0
2008-08-05 09:47:00,1.27057,1.27057,1.27041,1.27041,17200000.0
2008-08-05 09:48:00,1.27078,1.27142,1.27052,1.27065,17400000.0
2008-08-05 09:49:00,1.2712,1.27125,1.27085,1.27091,13800000.0
2008-08-05 09:50:00,1.27072,1.27149,1.27072,1.27115,12000000.0
2008-08-05 09:51:00,1.27075,1.27121,1.27075,1.27112,10000000.0
2008-08-05 09:52:00,1.27118,1.27179,1.27099,1.27137,19800000.0
2008-08-05 09:53:00,1.27178,1.27178,1.27147,1.27159,18200000.0
2008-08-05 09:54:00,1.27148,1.27221,1.27148,1.27174,20600000.0
2008-08-05 09:55:00,1.2718,1.27216,1.27159,1.27216,26400000.0
2008-08-05 09:56:00,1.27184,1.27194,1.27126,1.27132,19400000.0
2008-08-05 09:57:00,1.2712,1.27189,1.2712,1.27146,11400000.0
2008-08-05 09:58:00,1.27159,1.27159,1.27081,1.27134,22800000.0
2008-08-05 09:59:00,1.2716,1.27171,1.27123,1.27171,18800000.0
2008-08-05 10:00:00,1.27106,1.27166,1.27106,1.27125,21200000.0
2008-08-05 10:01:00,1.27102,1.27137,1.27101,1.27109,11400000.0
2008-08-05 10:02:00,1.27136,1.27142,1.27069,1.27139,22800000.0
2008-08-05 10:03:00,1.27052,1.27107,1.27035,1.27075,17600000.0
2008-08-05 10:04:00,1.2708,1.27105,1.2706,1.27105,17000000.0
2008-08-05 10:05:00,1.27098,1.27113,1.27063,1.27063,14400000.0
2008-08-05 10:06:00,1.27042,1.27119,1.27042,1.27086,12800000.0
2008-08-05 10:07:00,1.27043,1.27102,1.27043,1.27066,35000000.0
2008-08-05 10:08:00,1.2708,1.2708,1.2706,1.2706,28600000.0
2008-08-05 10:09:00,1.26997,1.27044,1.26993,1.27044,28600000.0
2008-08-05 10:10:00,1.27085,1.27085,1.26992,1.27028,16600000.0
2008-08-05 10:11:00,1.27035,1.27087,1.27035,1.27037,18400000.0
2008-08-05 10:12:00,1.27018,1.27029,1.26989,1.27029,13800000.0
2008-08-05 10:13:00,1.26983,1.27039,1.26982,1.27028,16400000.0
2008-08-05 10:14:00,1.27076,1.27128,1.27055,1.27073,28800000.0
2008-08-05 10:15:00,1.27094,1.27094,1.2705,1.27069,13000000.0
2008-08-05 10:16:00,1.27014,1.27068,1.2701,1.27017,11200000.0
2008-08-05 10:17:00,1.27033,1.27081,1.27009,1.27012,15600000.0
2008-08-05 10:18:00,1.27002,1.27038,1.27002,1.27032,13800000.0
2008-08-05 10:19:00,1.27073,1.27093,1.27043,1.27043,18000000.0
2008-08-05 10:20:00,1.27055,1.27055,1.27002,1.27002,18000000.0
2008-08-05 10:21:00,1.26994,1.27061,1.26982,1.26982,28800000.0
2008-08-05 10:22:00,1.27,1.27,1.26939,1.26965,17600000.0
2008-08-05 10:23:00,1.26963,1.27003,1.26963,1.26979,18000000.0
2008-08-05 10:24:00,1.26996,1.27037,1.26996,1.27019,18800000.0
2008-08-05 10:25:00,1.27004,1.27004,1.2694,1.26962,11800000.0
2008-08-05 10:26:00,1.26974,1.27025,1.26974,1.27003,25800000.0
2008-08-05 10:27:00,1.27018,1.27032,1.26991,1.27014,16400000.0
2008-08-05 10:28:00,1.27025,1.27082,1.27025,1.27046,10000000.0
2008-08-05 10:29:00,1.27066,1.27084,1.27053,1.27081,9400000.0
2008-08-05 10:30:00,1.2705,1.27075,1.27045,1.27075,12600000.0
2008-08-05 10:31:00,1.27062,1.27094,1.27062,1.27072,8800000.0
2008-08-05 10:32:00,1.27082,1.27124,1.27056,1.27069,11800000.0
2008-08-05 10:33:00,1.27051,1.27082,1.27025,1.2704,10000000.0
2008-08-05 10:34:00,1.27043,1.27057,1.27012,1.27032,15200000.0
2008-08-05 10:35:00,1.27022,1.27051,1.26979,1.26979,20400000.0
2008-08-05 10:36:00,1.26969,1.26981,1.26914,1.26914,19200000.0
2008-08-05 10:37:00,1.2697,1.26988,1.2695,1.26988,20600000.0
2008-08-05 10:38:00,1.26999,1.27056,1.2697,1.2704,11800000.0
2008-08-05 10:39:00,1.26997,1.27021,1.26976,1.27003,23800000.0
2008-08-05 10:40:00,1.27037,1.27066,1.27032,1.27038,19800000.0
2008-08-05 10:41:00,1.2703,1.27035,1.27018,1.27035,4200000.0
2008-08-05 10:42:00,1.27016,1.27047,1.26983,1.26994,15200000.0
2008-08-05 10:43:00,1.27054,1.27057,1.26998,1.27057,30200000.0
2008-08-05 10:44:00,1.27051,1.27082,1.27017,1.27017,15800000.0
2008-08-05 10:45:00,1.27003,1.27025,1.27001,1.27001,6800000.0
2008-08-05 10:46:00,1.27003,1.27033,1.26979,1.27001,15600000.0
2008-08-05 10:47:00,1.2701,1.2706,1.2701,1.2706,23600000.0
2008-08-05 10:48:00,1.26992,1.27023,1.26986,1.26986,23600000.0
2008-08-05 10:49:00,1.27009,1.27019,1.26975,1.26994,21600000.0
2008-08-05 10:50:00,1.26965,1.27015,1.26941,1.26941,20400000.0
2008-08-05 10:51:00,1.26998,1.27017,1.26967,1.26989,21000000.0
2008-08-05 10:52:00,1.27021,1.27042,1.26958,1.27042,16400000.0
2008-08-05 10:53:00,1.26994,1.27057,1.26986,1.27057,20600000.0
2008-08-05 10:54:00,1.27062,1.27086,1.27025,1.27025,24000000.0
2008-08-05 10:55:00,1.27103,1.27137,1.27082,1.27094,12600000.0
2008-08-05 10:56:00,1.27081,1.27108,1.27069,1.27069,9400000.0
2008-08-05 10:57:00,1.27107,1.27121,1.27107,1.27121,2600000.0
2008-08-05 10:58:00,1.27098,1.27098,1.27016,1.2704,20200000.0
2008-08-05 10:59:00,1.27077,1.27077,1.27006,1.27018,26400000.0
2008-08-05 11:00:00,1.27079,1.27086,1.27049,1.27086,19600000.0
2008-08-05 11:01:00,1.27045,1.27063,1.2702,1.27057,18800000.0
2008-08-05 11:02:00,1.27015,1.27028,1.26973,1.2699,24000000.0
2008-08-05 11:03:00,1.2694,1.27003,1.2694,1.27003,15800000.0
2008-08-05 11:04:00,1.2701,1.27034,1.26979,1.27034,28000000.0
2008-08-05 11:05:00,1.27013,1.27024,1.26995,1.26995,11600000.0
2008-08-05 11:06:00,1.27035,1.2706,1.2703,1.2706,25200000.0
2008-08-05 11:07:00,1.27045,1.27101,1.26991,1.27037,13600000.0
2008-08-05 11:08:00,1.27039,1.27074,1.27005,1.27026,14000000.0
2008-08-05 11:09:00,1.27042,1.27073,1.27033,1.27073,24200000.0
2008-08-05 11:10:00,1.27107,1.27131,1.27095,1.27116,10200000.0
2008-08-05 11:11:00,1.2707,1.27116,1.27065,1.27065,7200000.0
2008-08-05 11:12:00,1.27063,1.27083,1.27031,1.27031,22800000.0
2008-08-05 11:13:00,1.27044,1.27048,1.27013,1.27026,17000000.0
2008-08-05 11:14:00,1.27025,1.2703,1.26992,1.26992,11000000.0
2008-08-05 11:15:00,1.27029,1.27029,1.26956,1.2702,19000000.0
2008-08-05 11:16:00,1.27017,1.27043,1.27003,1.2704,11800000.0
2008-08-05 11:17:00,1.27021,1.27066,1.27003,1.27031,21000000.0
2008-08-05 11:18:00,1.27024,1.27093,1.27023,1.27093,19600000.0
2008-08-05 11:19:00,1.27078,1.27085,1.27017,1.27058,18500000.0
2008-08-05 11:20:00,1.27027,1.27045,1.27027,1.27036,15200000.0
2008-08-05 11:21:00,1.27003,1.27016,1.26989,1.26994,16600000.0
2008-08-05 11:22:00,1.26974,1.27009,1.26945,1.26966,15800000.0
2008-08-05 11:23:00,1.26977,1.26979,1.26949,1.26969,14000000.0
2008-08-05 11:24:00,1.26913,1.26971,1.26902,1.26943,18200000.0
2008-08-05 11:25:00,1.26943,1.26974,1.26899,1.26974,33600000.0
2008-08-05 11:26:00,1.26994,1.27034,1.26944,1.27034,16400000.0
2008-08-05 11:27:00,1.26969,1.26969,1.26922,1.26963,18400000.0
2008-08-05 11:28:00,1.2703,1.2705,1.2703,1.2705,10400000.0
2008-08-05 11:29:00,1.26993,1.27047,1.26986,1.27003,10400000.0
2008-08-05 11:30:00,1.26977,1.27057,1.26977,1.27057,8800000.0
2008-08-05 11:31:00,1.27034,1.27084,1.27007,1.27049,17600000.0
2008-08-05 11:32:00,1.27044,1.2705,1.27,1.27011,28000000.0
2008-08-05 11:33:00,1.27011,1.27026,1.27003,1.27026,20400000.0
2008-08-05 11:34:00,1.27012,1.27053,1.26989,1.26993,26600000.0
2008-08-05 11:35:00,1.27003,1.27018,1.26941,1.26941,16600000.0
2008-08-05 11:36:00,1.26951,1.26951,1.26896,1.26896,20000000.0
2008-08-05 11:37:00,1.26887,1.26922,1.26887,1.2689,12600000.0
2008-08-05 11:38:00,1.26901,1.26946,1.26901,1.26946,21200000.0
2008-08-05 11:39:00,1.26932,1.26963,1.26932,1.26955,7400000.0
2008-08-05 11:40:00,1.26931,1.26969,1.26925,1.26925,12400000.0
2008-08-05 11:41:00,1.26928,1.26962,1.26928,1.2695,14200000.0
2008-08-05 11:42:00,1.2691,1.2695,1.269,1.2695,7800000.0
2008-08-05 11:43:00,1.26891,1.26908,1.26873,1.2688,22800000.0
2008-08-05 11:44:00,1.26907,1.26907,1.26856,1.26862,12600000.0
2008-08-05 11:45:00,1.26883,1.26886,1.26844,1.26865,8200000.0
2008-08-05 11:46:00,1.26845,1.26872,1.26802,1.26845,13400000.0
2008-08-05 11:47:00,1.26873,1.26891,1.26824,1.26891,15200000.0
2008-08-05 11:48:00,1.26864,1.26864,1.26836,1.26848,22200000.0
2008-08-05 11:49:00,1.26847,1.26879,1.26847,1.26847,11600000.0
2008-08-05 11:50:00,1.26814,1.26843,1.26799,1.26799,24000000.0
2008-08-05 11:51:00,1.26808,1.26837,1.26784,1.26829,22000000.0
2008-08-05 11:52:00,1.26837,1.26837,1.2679,1.26822,8200000.0
2008-08-05 11:53:00,1.2681,1.26868,1.26801,1.26801,10000000.0
2008-08-05 11:54:00,1.2683,1.26837,1.26784,1.26795,14600000.0
2008-08-05 11:55:00,1.26799,1.26886,1.26781,1.26876,18000000.0
2008-08-05 11:56:00,1.26853,1.26891,1.26808,1.26811,25000000.0
2008-08-05 11:57:00,1.26826,1.26859,1.26826,1.26837,17200000.0
2008-08-05 11:58:00,1.26819,1.26847,1.26819,1.26819,21600000.0
2008-08-05 11:59:00,1.26809,1.26857,1.26809,1.2681,30800000.0
2008-08-05 12:00:00,1.26827,1.26841,1.26809,1.26828,19200000.0
2008-08-05 12:01:00,1.26838,1.26838,1.268,1.26819,10000000.0
2008-08-05 12:02:00,1.2682,1.26824,1.26781,1.26824,33600000.0
2008-08-05 12:03:00,1.26797,1.26824,1.26796,1.26807,24000000.0
2008-08-05 12:04:00,1.26782,1.2682,1.26777,1.2682,18400000.0
2008-08-05 12:05:00,1.26813,1.26813,1.26781,1.26798,16200000.0
2008-08-05 12:06:00,1.26768,1.26846,1.26768,1.26781,14800000.0
2008-08-05 12:07:00,1.26757,1.26817,1.26757,1.26772,11600000.0
2008-08-05 12:08:00,1.2678,1.26799,1.26758,1.26799,22800000.0
2008-08-05 12:09:00,1.26784,1.26837,1.26747,1.26769,9600000.0
2008-08-05 12:10:00,1.26742,1.26767,1.26701,1.26712,13200000.0
2008-08-05 12:11:00,1.2672,1.26751,1.26718,1.26731,34600000.0
2008-08-05 12:12:00,1.26755,1.26774,1.26706,1.26774,11000000.0
2008-08-05 12:13:00,1.26746,1.26783,1.26746,1.26761,19800000.0
2008-08-05 12:14:00,1.26754,1.26766,1.26748,1.26757,31400000.0
2008-08-05 12:15:00,1.2675,1.26765,1.26731,1.26745,19200000.0
2008-08-05 12:16:00,1.26741,1.26776,1.26735,1.26744,12600000.0
2008-08-05 12:17:00,1.2675,1.26769,1.26732,1.26744,68800000.0
2008-08-05 12:18:00,1.26752,1.26803,1.26752,1.26769,82400000.0
2008-08-05 12:19:00,1.26787,1.26791,1.26759,1.26768,32800000.0
2008-08-05 12:20:00,1.26758,1.2681,1.26758,1.26781,12100000.0
2008-08-05 12:21:00,1.26784,1.26825,1.26776,1.26792,72600000.0
2008-08-05 12:22:00,1.26797,1.26847,1.26791,1.26802,99000000.0
2008-08-05 12:23:00,1.26787,1.26787,1.26771,1.26771,3200000.0
2008-08-05 12:24:00,1.26782,1.26782,1.26728,1.26728,11200000.0
2008-08-05 12:25:00,1.2673,1.26774,1.26716,1.26739,121200000.0
2008-08-05 12:26:00,1.268,1.2681,1.2677,1.268,12400000.0
2008-08-05 12:27:00,1.26755,1.26791,1.26753,1.26762,12400000.0
2008-08-05 12:28:00,1.26742,1.26771,1.26719,1.26753,21200000.0
2008-08-05 12:29:00,1.2678,1.268,1.2676,1.268,11400000.0
2008-08-05 12:30:00,1.26754,1.26786,1.26733,1.26733,11400000.0
2008-08-05 12:31:00,1.2676,1.26776,1.26719,1.26735,118200000.0
2008-08-05 12:32:00,1.26738,1.26769,1.26725,1.2673,116400000.0
2008-08-05 12:33:00,1.26741,1.26767,1.26722,1.26752,23800000.0
2008-08-05 12:34:00,1.26761,1.26765,1.26734,1.26765,68400000.0
2008-08-05 12:35:00,1.26757,1.26757,1.26687,1.26705,46400000.0
2008-08-05 12:36:00,1.26741,1.26768,1.26736,1.26736,41600000.0
2008-08-05 12:37:00,1.26737,1.26746,1.26727,1.26727,24800000.0
2008-08-05 12:38:00,1.26721,1.26761,1.26699,1.26699,17000000.0
2008-08-05 12:39:00,1.26722,1.26751,1.26713,1.26743,37000000.0
2008-08-05 12:40:00,1.26764,1.26783,1.2675,1.26783,13800000.0
2008-08-05 12:41:00,1.26713,1.2678,1.2671,1.2671,21100000.0
2008-08-05 12:42:00,1.26713,1.26757,1.26675,1.26694,63600000.0
2008-08-05 12:43:00,1.2671,1.2674,1.26705,1.2674,54800000.0
2008-08-05 12:44:00,1.26756,1.26773,1.26742,1.26755,61000000.0
2008-08-05 12:45:00,1.26735,1.26758,1.26725,1.26746,35000000.0
2008-08-05 12:46:00,1.26743,1.26758,1.26737,1.26742,30400000.0
2008-08-05 12:47:00,1.2675,1.26793,1.26708,1.26721,39400000.0
2008-08-05 12:48:00,1.26748,1.2675,1.26739,1.26741,44200000.0
2008-08-05 12:49:00,1.26753,1.26753,1.26735,1.26735,35800000.0
2008-08-05 12:50:00,1.26764,1.26764,1.26728,1.26728,15800000.0
2008-08-05 12:51:00,1.26757,1.26762,1.26741,1.26741,23200000.0
2008-08-05 12:52:00,1.26743,1.26755,1.26728,1.2675,91000000.0
2008-08-05 12:53:00,1.26712,1.26731,1.26695,1.26713,87200000.0
2008-08-05 12:54:00,1.26703,1.26727,1.267,1.26707,13000000.0
2008-08-05 12:55:00,1.26736,1.26745,1.26734,1.26742,53600000.0
2008-08-05 12:56:00,1.2674,1.26749,1.26701,1.26739,20800000.0
2008-08-05 12:57:00,1.26738,1.26757,1.2673,1.2673,27000000.0
2008-08-05 12:58:00,1.26709,1.26738,1.26709,1.26738,21000000.0
2008-08-05 12:59:00,1.26698,1.26756,1.26698,1.2674,9400000.0
2008-08-05 13:00:00,1.26746,1.26746,1.2673,1.26735,19800000.0
2008-08-05 13:01:00,1.26741,1.26783,1.2673,1.2676,91200000.0
2008-08-05 13:02:00,1.26773,1.26797,1.26749,1.26749,149800000.0
2008-08-05 13:03:00,1.26749,1.26811,1.26747,1.26762,114600000.0
2008-08-05 13:04:00,1.26756,1.26791,1.26703,1.26791,26400000.0
2008-08-05 13:05:00,1.26758,1.268,1.26728,1.26791,18600000.0
2008-08-05 13:06:00,1.26755,1.26784,1.26748,1.26753,66200000.0
2008-08-05 13:07:00,1.2681,1.2682,1.2679,1.2679,61800000.0
2008-08-05 13:08:00,1.26738,1.26803,1.26734,1.26764,61800000.0
2008-08-05 13:09:00,1.26759,1.26773,1.26731,1.26747,59600000.0
2008-08-05 13:10:00,1.26744,1.26751,1.26736,1.26737,31200000.0
2008-08-05 13:11:00,1.2673,1.26766,1.26708,1.26734,19600000.0
2008-08-05 13:12:00,1.26728,1.26753,1.26728,1.26752,27000000.0
2008-08-05 13:13:00,1.26748,1.2677,1.2674,1.2674,56900000.0
2008-08-05 13:14:00,1.26728,1.26738,1.26712,1.26712,18400000.0
2008-08-05 13:15:00,1.2673,1.26755,1.26717,1.26755,13400000.0
2008-08-05 13:16:00,1.26779,1.26797,1.26724,1.26797,14000000.0
2008-08-05 13:17:00,1.268,1.2682,1.2678,1.268,21000000.0
2008-08-05 13:18:00,1.26745,1.26745,1.26691,1.26693,21000000.0
2008-08-05 13:19:00,1.2669,1.26761,1.2669,1.26716,19800000.0
2008-08-05 13:20:00,1.26704,1.26722,1.26666,1.26666,77200000.0
2008-08-05 13:21:00,1.2666,1.26734,1.26657,1.26657,40600000.0
2008-08-05 13:22:00,1.26655,1.26727,1.26647,1.26684,16800000.0
2008-08-05 13:23:00,1.26735,1.26746,1.26667,1.26726,25200000.0
2008-08-05 13:24:00,1.26703,1.26732,1.26703,1.26728,12000000.0
2008-08-05 13:25:00,1.26712,1.26712,1.26677,1.26677,18000000.0
2008-08-05 13:26:00,1.26687,1.26702,1.26659,1.26693,14600000.0
2008-08-05 13:27:00,1.26684,1.26725,1.26676,1.26685,54400000.0
2008-08-05 13:28:00,1.26689,1.26709,1.26679,1.2669,61800000.0
2008-08-05 13:29:00,1.26741,1.26756,1.26706,1.26723,21000000.0
2008-08-05 13:30:00,1.26761,1.26768,1.26706,1.26706,37400000.0
2008-08-05 13:31:00,1.26706,1.26741,1.26689,1.26689,15000000.0
2008-08-05 13:32:00,1.26744,1.26778,1.26715,1.26715,44400000.0
2008-08-05 13:33:00,1.26704,1.26743,1.26698,1.26743,50200000.0
2008-08-05 13:34:00,1.2674,1.2674,1.26678,1.26721,15200000.0
2008-08-05 13:35:00,1.26694,1.26703,1.26658,1.26675,18600000.0
2008-08-05 13:36:00,1.26692,1.26712,1.26661,1.26672,30800000.0
2008-08-05 13:37:00,1.26692,1.26719,1.26672,1.26701,34200000.0
2008-08-05 13:38:00,1.26649,1.26709,1.26649,1.26689,35200000.0
2008-08-05 13:39:00,1.26685,1.26724,1.26675,1.26678,17800000.0
2008-08-05 13:40:00,1.26691,1.267,1.26666,1.26695,15000000.0
2008-08-05 13:41:00,1.26708,1.26708,1.26669,1.26684,17800000.0
2008-08-05 13:42:00,1.2667,1.26689,1.26654,1.26671,27000000.0
2008-08-05 13:43:00,1.26646,1.26699,1.26635,1.26667,42800000.0
2008-08-05 13:44:00,1.26636,1.26704,1.26636,1.26693,14000000.0
2008-08-05 13:45:00,1.26677,1.26701,1.26596,1.26596,6800000.0
2008-08-05 13:46:00,1.26591,1.26659,1.26591,1.26659,36000000.0
2008-08-05 13:47:00,1.26623,1.26648,1.26613,1.26616,9000000.0
2008-08-05 13:48:00,1.26604,1.26637,1.26599,1.26605,16800000.0
2008-08-05 13:49:00,1.26605,1.26621,1.26591,1.26617,15200000.0
2008-08-05 13:50:00,1.26621,1.26625,1.26605,1.26605,7400000.0
2008-08-05 13:51:00,1.26608,1.26641,1.26608,1.26636,70000000.0
2008-08-05 13:52:00,1.26635,1.26635,1.26562,1.26562,12800000.0
2008-08-05 13:53:00,1.26633,1.26669,1.2662,1.26649,10000000.0
2008-08-05 13:54:00,1.26627,1.26682,1.26627,1.26639,15400000.0
2008-08-05 13:55:00,1.26636,1.26707,1.26636,1.26686,14600000.0
2008-08-05 13:56:00,1.26607,1.2664,1.26607,1.26628,15500000.0
2008-08-05 13:57:00,1.26621,1.26666,1.26599,1.26666,14400000.0
2008-08-05 13:58:00,1.26691,1.26726,1.26654,1.26671,83800000.0
2008-08-05 13:59:00,1.26683,1.26714,1.26657,1.26675,69400000.0
2008-08-05 14:00:00,1.26664,1.2668,1.26639,1.26652,29800000.0
2008-08-05 14:01:00,1.26632,1.26632,1.26591,1.26591,17000000.0
2008-08-05 14:02:00,1.26617,1.26617,1.2659,1.2659,2600000.0
2008-08-05 14:03:00,1.26601,1.26603,1.26594,1.26599,20000000.0
2008-08-05 14:04:00,1.2661,1.2661,1.26589,1.2659,29000000.0
2008-08-05 14:05:00,1.26606,1.26606,1.26553,1.26587,10200000.0
2008-08-05 14:06:00,1.26599,1.26605,1.26591,1.26591,25200000.0
2008-08-05 14:07:00,1.26553,1.2659,1.26526,1.26541,9400000.0
2008-08-05 14:08:00,1.26552,1.26572,1.26528,1.2653,37800000.0
2008-08-05 14:09:00,1.26571,1.26576,1.26537,1.26569,6200000.0
2008-08-05 14:10:00,1.26561,1.2657,1.26555,1.26556,33000000.0
2008-08-05 14:11:00,1.2656,1.26568,1.26539,1.26557,33200000.0
2008-08-05 14:12:00,1.2655,1.26566,1.26532,1.26566,34800000.0
2008-08-05 14:13:00,1.26572,1.26575,1.26562,1.26569,12400000.0
2008-08-05 14:14:00,1.26564,1.26564,1.26544,1.2656,15200000.0
2008-08-05 14:15:00,1.26579,1.26608,1.2657,1.26591,9000000.0
2008-08-05 14:16:00,1.26581,1.26648,1.26581,1.26619,10000000.0
2008-08-05 14:17:00,1.26601,1.26622,1.26595,1.26619,9000000.0
2008-08-05 14:18:00,1.26626,1.26658,1.26604,1.26621,27000000.0
2008-08-05 14:19:00,1.26639,1.26663,1.26601,1.26601,50000000.0
2008-08-05 14:20:00,1.26589,1.26636,1.26589,1.26627,48800000.0
2008-08-05 14:21:00,1.26586,1.26616,1.26565,1.26616,27600000.0
2008-08-05 14:22:00,1.26562,1.26568,1.26544,1.26568,5600000.0
2008-08-05 14:23:00,1.26568,1.26568,1.26534,1.26534,10200000.0
2008-08-05 14:24:00,1.26555,1.26582,1.26538,1.26574,29600000.0
2008-08-05 14:25:00,1.26561,1.26602,1.26551,1.26554,23000000.0
2008-08-05 14:26:00,1.26512,1.26555,1.26502,1.26502,12200000.0
2008-08-05 14:27:00,1.26502,1.26531,1.26502,1.26518,51200000.0
2008-08-05 14:28:00,1.26511,1.26534,1.26453,1.265,11400000.0
2008-08-05 14:29:00,1.26509,1.26528,1.26509,1.26528,38300000.0
2008-08-05 14:30:00,1.26557,1.26576,1.26552,1.26552,41000000.0
2008-08-05 14:31:00,1.26557,1.26557,1.26519,1.26532,23000000.0
2008-08-05 14:32:00,1.26559,1.26559,1.2652,1.26551,19800000.0
2008-08-05 14:33:00,1.26547,1.26571,1.26547,1.2656,14800000.0
2008-08-05 14:34:00,1.26571,1.26615,1.26561,1.26564,92300000.0
2008-08-05 14:35:00,1.26549,1.26591,1.26533,1.26533,84400000.0
2008-08-05 14:36:00,1.2655,1.26551,1.26503,1.26506,49400000.0
2008-08-05 14:37:00,1.26503,1.2653,1.26503,1.26524,13200000.0
2008-08-05 14:38:00,1.26565,1.26582,1.26549,1.26564,22400000.0
2008-08-05 14:39:00,1.26546,1.26596,1.26527,1.26588,21600000.0
2008-08-05 14:40:00,1.26591,1.26599,1.26571,1.26571,16400000.0
2008-08-05 14:41:00,1.26583,1.26634,1.26563,1.2659,66000000.0
2008-08-05 14:42:00,1.26565,1.26594,1.26533,1.26533,13200000.0
2008-08-05 14:43:00,1.2659,1.26605,1.26579,1.26605,40000000.0
2008-08-05 14:44:00,1.26602,1.26602,1.26588,1.26588,7600000.0
2008-08-05 14:45:00,1.26573,1.26586,1.26523,1.26529,9600000.0
2008-08-05 14:46:00,1.26564,1.26587,1.2656,1.26562,18400000.0
2008-08-05 14:47:00,1.26543,1.26575,1.26532,1.2654,19800000.0
2008-08-05 14:48:00,1.26553,1.26573,1.26545,1.26545,62600000.0
2008-08-05 14:49:00,1.26546,1.26562,1.26511,1.26543,106200000.0
2008-08-05 14:50:00,1.26492,1.26529,1.26476,1.26523,24000000.0
2008-08-05 14:51:00,1.2658,1.2659,1.2655,1.2659,25600000.0
2008-08-05 14:52:00,1.26552,1.26552,1.26511,1.26511,25600000.0
2008-08-05 14:53:00,1.26525,1.26542,1.26514,1.26518,84600000.0
2008-08-05 14:54:00,1.26517,1.26567,1.26517,1.26555,27800000.0
2008-08-05 14:55:00,1.26581,1.26586,1.26541,1.26567,27000000.0
2008-08-05 14:56:00,1.26567,1.26596,1.26567,1.26585,10600000.0
2008-08-05 14:57:00,1.26581,1.26598,1.26569,1.26569,6000000.0
2008-08-05 14:58:00,1.26568,1.26577,1.26554,1.26577,10400000.0
2008-08-05 14:59:00,1.26573,1.26605,1.2656,1.2657,35400000.0
2008-08-05 15:00:00,1.26591,1.26596,1.26545,1.26573,27600000.0
2008-08-05 15:01:00,1.26582,1.26588,1.26558,1.26588,21000000.0
2008-08-05 15:02:00,1.26563,1.2661,1.26545,1.26561,19800000.0
2008-08-05 15:03:00,1.26558,1.26606,1.26543,1.26588,18600000.0
2008-08-05 15:04:00,1.26594,1.26594,1.26565,1.26585,77200000.0
2008-08-05 15:05:00,1.26551,1.26564,1.26551,1.26564,2600000.0
2008-08-05 15:06:00,1.26565,1.26583,1.26548,1.26563,11200000.0
2008-08-05 15:07:00,1.2656,1.26577,1.26557,1.26557,31600000.0
2008-08-05 15:08:00,1.26553,1.26553,1.26533,1.26533,11000000.0
2008-08-05 15:09:00,1.26525,1.26566,1.26522,1.26522,19600000.0
2008-08-05 15:10:00,1.2653,1.26549,1.26496,1.26539,21200000.0
2008-08-05 15:11:00,1.26512,1.2652,1.26474,1.26479,65400000.0
2008-08-05 15:12:00,1.26515,1.26515,1.2645,1.26468,11800000.0
2008-08-05 15:13:00,1.2648,1.26536,1.2648,1.26536,81200000.0
2008-08-05 15:14:00,1.2654,1.26558,1.26489,1.26489,83600000.0
2008-08-05 15:15:00,1.26457,1.2652,1.26433,1.26517,88200000.0
2008-08-05 15:16:00,1.26525,1.26552,1.26503,1.26514,11000000.0
2008-08-05 15:17:00,1.26543,1.26557,1.26521,1.2654,96200000.0
2008-08-05 15:18:00,1.26553,1.26553,1.2649,1.2649,77800000.0
2008-08-05 15:19:00,1.26513,1.26518,1.26467,1.26468,16800000.0
2008-08-05 15:20:00,1.26474,1.26513,1.26457,1.26476,119600000.0
2008-08-05 15:21:00,1.26478,1.26539,1.26477,1.26511,99000000.0
2008-08-05 15:22:00,1.2651,1.26525,1.26483,1.26483,35000000.0
2008-08-05 15:23:00,1.26485,1.26525,1.26485,1.26525,52000000.0
2008-08-05 15:24:00,1.26511,1.26517,1.2646,1.26476,10800000.0
2008-08-05 15:25:00,1.26529,1.26529,1.26454,1.2651,24400000.0
2008-08-05 15:26:00,1.26468,1.26473,1.26434,1.26473,20000000.0
2008-08-05 15:27:00,1.26495,1.26525,1.26481,1.26509,9000000.0
2008-08-05 15:28:00,1.26509,1.26546,1.26485,1.26501,109600000.0
2008-08-05 15:29:00,1.26517,1.26517,1.26478,1.26493,13200000.0
2008-08-05 15:30:00,1.26494,1.26494,1.26469,1.26482,7600000.0
2008-08-05 15:31:00,1.26505,1.26514,1.26473,1.2648,41000000.0
2008-08-05 15:32:00,1.26483,1.26524,1.26483,1.26512,8200000.0
2008-08-05 15:33:00,1.26526,1.26528,1.26478,1.26528,108800000.0
2008-08-05 15:34:00,1.26492,1.26522,1.26488,1.26488,15000000.0
2008-08-05 15:35:00,1.26462,1.26531,1.26462,1.26521,21200000.0
2008-08-05 15:36:00,1.26556,1.26557,1.26531,1.2655,9800000.0
2008-08-05 15:37:00,1.26537,1.2656,1.26492,1.26499,85000000.0
2008-08-05 15:38:00,1.26524,1.26529,1.2648,1.26519,10000000.0
2008-08-05 15:39:00,1.26457,1.26511,1.26454,1.26509,13600000.0
2008-08-05 15:40:00,1.26509,1.26538,1.26495,1.265,117600000.0
2008-08-05 15:41:00,1.26519,1.26555,1.26513,1.26521,17000000.0
2008-08-05 15:42:00,1.26532,1.26563,1.26531,1.26542,108000000.0
2008-08-05 15:43:00,1.26531,1.26578,1.26527,1.26536,86000000.0
2008-08-05 15:44:00,1.26514,1.26545,1.26495,1.26514,106400000.0
2008-08-05 15:45:00,1.2649,1.265,1.26466,1.26476,86000000.0
2008-08-05 15:46:00,1.26505,1.2653,1.26476,1.26525,10400000.0
2008-08-05 15:47:00,1.26488,1.2654,1.26485,1.26493,104400000.0
2008-08-05 15:48:00,1.26499,1.26554,1.26496,1.26509,132600000.0
2008-08-05 15:49:00,1.26516,1.26535,1.26512,1.26535,79400000.0
2008-08-05 15:50:00,1.26517,1.26524,1.26489,1.26489,3600000.0
2008-08-05 15:51:00,1.26517,1.26549,1.26509,1.26549,19400000.0
2008-08-05 15:52:00,1.26534,1.26579,1.26534,1.26545,14600000.0
2008-08-05 15:53:00,1.26498,1.26527,1.26489,1.26517,98200000.0
2008-08-05 15:54:00,1.26506,1.26528,1.26493,1.26514,59800000.0
2008-08-05 15:55:00,1.26512,1.2655,1.26512,1.26521,52400000.0
2008-08-05 15:56:00,1.26484,1.26532,1.26478,1.26502,94200000.0
2008-08-05 15:57:00,1.26545,1.26569,1.26533,1.26537,47400000.0
2008-08-05 15:58:00,1.26501,1.26501,1.26422,1.26427,110500000.0
2008-08-05 15:59:00,1.26412,1.26482,1.26402,1.26411,82400000.0
2008-08-05 16:00:00,1.26411,1.26433,1.26356,1.26356,130800000.0
2008-08-05 16:01:00,1.26357,1.26364,1.26339,1.26362,19800000.0
2008-08-05 16:02:00,1.26339,1.26392,1.2632,1.26374,95400000.0
2008-08-05 16:03:00,1.26369,1.26415,1.26355,1.26363,77700000.0
2008-08-05 16:04:00,1.26369,1.26412,1.26356,1.26363,98400000.0
2008-08-05 16:05:00,1.26372,1.26378,1.26341,1.26378,102800000.0
2008-08-05 16:06:00,1.26357,1.26394,1.26345,1.2636,114200000.0
2008-08-05 16:07:00,1.26364,1.26371,1.26342,1.26361,100400000.0
2008-08-05 16:08:00,1.26368,1.26373,1.26351,1.26365,56000000.0
2008-08-05 16:09:00,1.26365,1.26405,1.26346,1.2637,24000000.0
2008-08-05 16:10:00,1.26373,1.26411,1.26337,1.26356,81000000.0
2008-08-05 16:11:00,1.2636,1.2637,1.2634,1.2635,20000000.0
2008-08-05 16:12:00,1.26285,1.26309,1.26263,1.26268,20000000.0
2008-08-05 16:13:00,1.26262,1.2631,1.26262,1.26301,18800000.0
2008-08-05 16:14:00,1.26323,1.2638,1.26323,1.26363,89800000.0
2008-08-05 16:15:00,1.2637,1.26384,1.26364,1.26369,58200000.0
2008-08-05 16:16:00,1.2638,1.26387,1.26376,1.26387,31000000.0
2008-08-05 16:17:00,1.26346,1.26367,1.26342,1.26342,62400000.0
2008-08-05 16:18:00,1.26332,1.26367,1.26322,1.26324,110800000.0
2008-08-05 16:19:00,1.26324,1.26324,1.26251,1.26292,42800000.0
2008-08-05 16:20:00,1.26295,1.26337,1.26295,1.26321,36000000.0
2008-08-05 16:21:00,1.26356,1.26356,1.2631,1.26318,69000000.0
2008-08-05 16:22:00,1.26338,1.26343,1.26277,1.26285,132000000.0
2008-08-05 16:23:00,1.26316,1.26335,1.26275,1.26307,80600000.0
2008-08-05 16:24:00,1.26305,1.26305,1.26277,1.2629,85400000.0
2008-08-05 16:25:00,1.26257,1.26263,1.26231,1.26263,14200000.0
2008-08-05 16:26:00,1.26313,1.26328,1.26273,1.26309,34400000.0
2008-08-05 16:27:00,1.2631,1.26333,1.26287,1.26325,88400000.0
2008-08-05 16:28:00,1.2634,1.26361,1.26324,1.26361,9200000.0
2008-08-05 16:29:00,1.26325,1.26346,1.26295,1.26309,15400000.0
2008-08-05 16:30:00,1.26317,1.26352,1.26282,1.26338,18600000.0
2008-08-05 16:31:00,1.26312,1.26363,1.26294,1.26315,29200000.0
2008-08-05 16:32:00,1.26309,1.26315,1.26293,1.26301,10000000.0
2008-08-05 16:33:00,1.263,1.26309,1.2628,1.26287,11200000.0
2008-08-05 16:34:00,1.26315,1.26315,1.26235,1.26241,77200000.0
2008-08-05 16:35:00,1.26242,1.26255,1.26227,1.26231,68200000.0
2008-08-05 16:36:00,1.26238,1.26261,1.26234,1.26258,72400000.0
2008-08-05 16:37:00,1.26272,1.26295,1.26224,1.26224,112800000.0
2008-08-05 16:38:00,1.26219,1.26249,1.26211,1.2623,101600000.0
2008-08-05 16:39:00,1.2624,1.2625,1.2623,1.2625,25000000.0
2008-08-05 16:40:00,1.26232,1.26241,1.26211,1.26225,25000000.0
2008-08-05 16:41:00,1.26208,1.26248,1.26199,1.26248,16400000.0
2008-08-05 16:42:00,1.2626,1.2627,1.2625,1.2627,10800000.0
2008-08-05 16:43:00,1.26252,1.26252,1.26203,1.26207,10800000.0
2008-08-05 16:44:00,1.26225,1.2626,1.26225,1.26259,19000000.0
2008-08-05 16:45:00,1.2629,1.26346,1.2629,1.26346,8800000.0
2008-08-05 16:46:00,1.26321,1.26349,1.26307,1.2632,50400000.0
2008-08-05 16:47:00,1.26284,1.26317,1.26276,1.26276,24200000.0
2008-08-05 16:48:00,1.2628,1.26301,1.26237,1.26237,17000000.0
2008-08-05 16:49:00,1.26265,1.26278,1.26262,1.26267,34000000.0
2008-08-05 16:50:00,1.26275,1.26298,1.26269,1.26298,63600000.0
2008-08-05 16:51:00,1.26272,1.26298,1.26252,1.26274,13800000.0
2008-08-05 16:52:00,1.26249,1.2627,1.26218,1.26246,79800000.0
2008-08-05 16:53:00,1.26255,1.26278,1.26245,1.26262,59600000.0
2008-08-05 16:54:00,1.26274,1.26285,1.26249,1.26257,32000000.0
2008-08-05 16:55:00,1.26271,1.26303,1.26267,1.26279,92200000.0
2008-08-05 16:56:00,1.26272,1.26326,1.26256,1.26256,21600000.0
2008-08-05 16:57:00,1.26267,1.26282,1.26256,1.26276,84800000.0
2008-08-05 16:58:00,1.26266,1.2632,1.26266,1.26297,79600000.0
2008-08-05 16:59:00,1.26263,1.26316,1.26254,1.26254,107400000.0
2008-08-05 17:00:00,1.2628,1.2628,1.2622,1.26253,117200000.0
2008-08-05 17:01:00,1.2622,1.26256,1.26213,1.26219,8800000.0
2008-08-05 17:02:00,1.26232,1.26234,1.26191,1.26208,14000000.0
2008-08-05 17:03:00,1.26239,1.26244,1.26198,1.26228,88400000.0
2008-08-05 17:04:00,1.26201,1.26243,1.26201,1.26205,115600000.0
2008-08-05 17:05:00,1.26174,1.26235,1.26153,1.26153,93600000.0
2008-08-05 17:06:00,1.26171,1.26212,1.26162,1.26203,79000000.0
2008-08-05 17:07:00,1.26207,1.26249,1.26186,1.26225,106600000.0
2008-08-05 17:08:00,1.26202,1.26206,1.26202,1.26206,2600000.0
2008-08-05 17:09:00,1.26184,1.26193,1.26154,1.26154,11600000.0
2008-08-05 17:10:00,1.26179,1.26221,1.26177,1.2621,92000000.0
2008-08-05 17:11:00,1.26213,1.26266,1.26212,1.26266,48000000.0
2008-08-05 17:12:00,1.2627,1.26287,1.26222,1.26274,117800000.0
2008-08-05 17:13:00,1.26226,1.26251,1.26225,1.26229,52800000.0
2008-08-05 17:14:00,1.26233,1.26254,1.26217,1.26242,16000000.0
2008-08-05 17:15:00,1.26241,1.26263,1.26197,1.26197,101600000.0
2008-08-05 17:16:00,1.26159,1.26241,1.26159,1.26226,19200000.0
2008-08-05 17:17:00,1.26209,1.26225,1.26159,1.26159,82400000.0
2008-08-05 17:18:00,1.26165,1.26199,1.26154,1.26162,131800000.0
2008-08-05 17:19:00,1.26129,1.26161,1.26115,1.26161,37400000.0
2008-08-05 17:20:00,1.26172,1.26179,1.26172,1.26179,3200000.0
2008-08-05 17:21:00,1.26172,1.26209,1.26165,1.2617,80400000.0
2008-08-05 17:22:00,1.26189,1.2623,1.26184,1.2623,6400000.0
2008-08-05 17:23:00,1.26234,1.26248,1.26158,1.26158,137400000.0
2008-08-05 17:24:00,1.26155,1.26204,1.26155,1.26204,138200000.0
2008-08-05 17:25:00,1.2616,1.26231,1.26133,1.26142,119000000.0
2008-08-05 17:26:00,1.26148,1.26213,1.26122,1.26162,122200000.0
2008-08-05 17:27:00,1.26155,1.26174,1.26127,1.2613,72000000.0
2008-08-05 17:28:00,1.26126,1.26163,1.26103,1.2612,102000000.0
2008-08-05 17:29:00,1.26148,1.26155,1.26093,1.26114,141400000.0
2008-08-05 17:30:00,1.26105,1.2616,1.26086,1.2612,137800000.0
2008-08-05 17:31:00,1.26117,1.26164,1.26096,1.26137,112800000.0
2008-08-05 17:32:00,1.2616,1.26176,1.26107,1.26134,86400000.0
2008-08-05 17:33:00,1.26145,1.26189,1.2612,1.26128,133300000.0
2008-08-05 17:34:00,1.26112,1.26112,1.26068,1.2611,97000000.0
2008-08-05 17:35:00,1.26146,1.26173,1.26098,1.261,76600000.0
2008-08-05 17:36:00,1.26086,1.26121,1.26075,1.26121,65800000.0
2008-08-05 17:37:00,1.26122,1.26162,1.26105,1.26124,62600000.0
2008-08-05 17:38:00,1.26103,1.26105,1.26074,1.26075,59200000.0
2008-08-05 17:39:00,1.26092,1.26107,1.26066,1.26066,13800000.0
2008-08-05 17:40:00,1.26083,1.26131,1.2608,1.26113,12600000.0
2008-08-05 17:41:00,1.26102,1.26102,1.2607,1.2607,55800000.0
2008-08-05 17:42:00,1.26053,1.26111,1.26053,1.2608,84200000.0
2008-08-05 17:43:00,1.26085,1.2617,1.26085,1.26118,38200000.0
2008-08-05 17:44:00,1.2611,1.26131,1.26108,1.26126,34000000.0
2008-08-05 17:45:00,1.26125,1.26125,1.26092,1.26094,27600000.0
2008-08-05 17:46:00,1.26096,1.2615,1.26092,1.26116,16400000.0
2008-08-05 17:47:00,1.26113,1.26129,1.26069,1.26071,70000000.0
2008-08-05 17:48:00,1.26091,1.26145,1.26089,1.26134,87600000.0
2008-08-05 17:49:00,1.26122,1.26122,1.26084,1.26093,61800000.0
2008-08-05 17:50:00,1.26072,1.26091,1.26059,1.26059,17400000.0
2008-08-05 17:51:00,1.26087,1.2611,1.26085,1.26092,76700000.0
2008-08-05 17:52:00,1.26095,1.26158,1.26089,1.2614,84400000.0
2008-08-05 17:53:00,1.26133,1.26133,1.26073,1.26076,54200000.0
2008-08-05 17:54:00,1.2606,1.26101,1.26058,1.26089,41400000.0
2008-08-05 17:55:00,1.26103,1.26129,1.26101,1.26129,14600000.0
2008-08-05 17:56:00,1.26156,1.26212,1.26137,1.26148,88600000.0
2008-08-05 17:57:00,1.26133,1.26181,1.26119,1.26131,100600000.0
2008-08-05 17:58:00,1.2609,1.26134,1.2609,1.26134,12200000.0
2008-08-05 17:59:00,1.26138,1.26159,1.26131,1.26138,80200000.0
2008-08-05 18:00:00,1.26099,1.2611,1.26071,1.26095,93600000.0
2008-08-05 18:01:00,1.2612,1.26153,1.26103,1.26153,94800000.0
2008-08-05 18:02:00,1.26148,1.26148,1.26067,1.26078,84900000.0
2008-08-05 18:03:00,1.26056,1.26096,1.2603,1.2607,122400000.0
2008-08-05 18:04:00,1.2612,1.2612,1.261,1.2611,16000000.0
2008-08-05 18:06:00,1.261,1.2611,1.2609,1.261,16000000.0
2008-08-05 18:07:00,1.2607,1.2607,1.26038,1.26067,16000000.0
2008-08-05 18:08:00,1.26068,1.26092,1.26027,1.26054,22200000.0
2008-08-05 18:09:00,1.26036,1.26086,1.26023,1.26086,12200000.0
2008-08-05 18:10:00,1.26071,1.26148,1.26064,1.2609,117400000.0
2008-08-05 18:11:00,1.26047,1.26063,1.26026,1.26052,16600000.0
2008-08-05 18:12:00,1.26054,1.26086,1.26015,1.26047,109200000.0
2008-08-05 18:13:00,1.26078,1.26078,1.26009,1.26026,138800000.0
2008-08-05 18:14:00,1.26042,1.26047,1.26004,1.26004,10800000.0
2008-08-05 18:15:00,1.26034,1.26085,1.26034,1.26044,5200000.0
2008-08-05 18:16:00,1.26047,1.26052,1.25988,1.26012,12400000.0
2008-08-05 18:17:00,1.25985,1.26022,1.25985,1.26022,17200000.0
2008-08-05 18:18:00,1.26009,1.26043,1.26003,1.26011,81200000.0
2008-08-05 18:19:00,1.26048,1.26066,1.26024,1.26045,9600000.0
2008-08-05 18:20:00,1.26044,1.2605,1.25983,1.26003,114000000.0
2008-08-05 18:21:00,1.25994,1.2603,1.25954,1.25977,47600000.0
2008-08-05 18:22:00,1.25982,1.26046,1.25932,1.26046,123200000.0
2008-08-05 18:23:00,1.2604,1.2604,1.2604,1.2604,20600000.0
2008-08-05 18:24:00,1.25999,1.26024,1.25994,1.26019,20600000.0
2008-08-05 18:25:00,1.26007,1.26017,1.25987,1.26017,13800000.0
2008-08-05 18:26:00,1.26032,1.26032,1.26015,1.26015,4000000.0
2008-08-05 18:27:00,1.25993,1.2601,1.25986,1.25996,13800000.0
2008-08-05 18:28:00,1.26022,1.26022,1.25978,1.26007,13200000.0
2008-08-05 18:29:00,1.2603,1.2603,1.25945,1.25983,10400000.0
2008-08-05 18:30:00,1.26025,1.26064,1.26024,1.26029,12600000.0
2008-08-05 18:31:00,1.25996,1.2601,1.25996,1.2601,4200000.0
2008-08-05 18:32:00,1.25989,1.25989,1.25964,1.25964,9000000.0
2008-08-05 18:33:00,1.25961,1.26003,1.2596,1.25981,6000000.0
2008-08-05 18:34:00,1.2605,1.2606,1.2603,1.2605,15000000.0
2008-08-05 18:35:00,1.26017,1.2602,1.25996,1.25996,15000000.0
2008-08-05 18:36:00,1.26014,1.26014,1.26009,1.26009,7600000.0
2008-08-05 18:37:00,1.26054,1.26054,1.26036,1.26036,3200000.0
2008-08-05 18:38:00,1.2606,1.2607,1.2606,1.2606,9600000.0
2008-08-05 18:40:00,1.26035,1.26071,1.25993,1.25993,9600000.0
2008-08-05 18:41:00,1.2605,1.2605,1.25968,1.25968,9000000.0
2008-08-05 18:42:00,1.26001,1.26001,1.25988,1.25988,2600000.0
2008-08-05 18:43:00,1.2606,1.2606,1.2604,1.2604,22000000.0
2008-08-05 18:44:00,1.26032,1.26056,1.26032,1.26034,22000000.0
2008-08-05 18:45:00,1.26054,1.26086,1.26016,1.26051,14400000.0
2008-08-05 18:46:00,1.26034,1.26092,1.26034,1.26039,21800000.0
2008-08-05 18:47:00,1.26103,1.26103,1.26058,1.26073,12200000.0
2008-08-05 18:48:00,1.26097,1.26098,1.26073,1.26076,17600000.0
2008-08-05 18:49:00,1.26047,1.26122,1.26047,1.26122,12200000.0
2008-08-05 18:50:00,1.26117,1.26138,1.26099,1.26101,11600000.0
2008-08-05 18:51:00,1.2608,1.2614,1.2608,1.2614,8800000.0
2008-08-05 18:52:00,1.26082,1.26134,1.26082,1.26108,8800000.0
2008-08-05 18:53:00,1.26107,1.2611,1.26107,1.2611,3200000.0
2008-08-05 18:54:00,1.2612,1.26148,1.26115,1.26115,3600000.0
2008-08-05 18:55:00,1.26098,1.26098,1.26083,1.26083,2600000.0
2008-08-05 18:56:00,1.26076,1.26089,1.26051,1.2608,8000000.0
2008-08-05 18:57:00,1.2607,1.26124,1.26052,1.26124,21800000.0
2008-08-05 18:58:00,1.2613,1.2614,1.2613,1.2614,108800000.0
2008-08-05 18:59:00,1.26111,1.26147,1.261,1.26137,108800000.0
2008-08-05 19:00:00,1.26134,1.26138,1.26069,1.26076,113600000.0
2008-08-05 19:01:00,1.26086,1.26117,1.26086,1.26117,7600000.0
2008-08-05 19:02:00,1.261,1.26128,1.261,1.2611,15000000.0
2008-08-05 19:03:00,1.26088,1.2611,1.26061,1.26071,15800000.0
2008-08-05 19:04:00,1.26112,1.26144,1.26112,1.26124,9200000.0
2008-08-05 19:05:00,1.26149,1.26173,1.26116,1.26116,26200000.0
2008-08-05 19:06:00,1.26099,1.26174,1.26099,1.26165,127000000.0
2008-08-05 19:07:00,1.26153,1.26153,1.2608,1.26082,50800000.0
2008-08-05 19:08:00,1.26109,1.26109,1.26062,1.26071,96100000.0
2008-08-05 19:09:00,1.2612,1.26143,1.26106,1.26106,12800000.0
2008-08-05 19:10:00,1.2611,1.2612,1.2609,1.2612,94800000.0
2008-08-05 19:11:00,1.26079,1.26107,1.26049,1.26081,94800000.0
2008-08-05 19:12:00,1.26072,1.26079,1.26058,1.26059,49400000.0
2008-08-05 19:13:00,1.26068,1.26077,1.26059,1.26059,26600000.0
2008-08-05 19:14:00,1.26058,1.26083,1.26056,1.26075,63800000.0
2008-08-05 19:15:00,1.2604,1.26073,1.26035,1.2607,34200000.0
2008-08-05 19:16:00,1.2609,1.26105,1.26068,1.26101,28800000.0
2008-08-05 19:17:00,1.26103,1.26103,1.26064,1.26086,16600000.0
2008-08-05 19:18:00,1.26098,1.26115,1.26075,1.26075,4600000.0
2008-08-05 19:19:00,1.2612,1.2612,1.2612,1.2612,23800000.0
2008-08-05 19:20:00,1.26058,1.26103,1.26049,1.26052,23800000.0
2008-08-05 19:21:00,1.26099,1.26099,1.26074,1.26085,17600000.0
2008-08-05 19:22:00,1.2616,1.2617,1.2614,1.2616,41000000.0
2008-08-05 19:23:00,1.2613,1.2614,1.2613,1.2613,41000000.0
2008-08-05 19:24:00,1.2607,1.26089,1.26043,1.26043,41000000.0
2008-08-05 19:25:00,1.26043,1.26113,1.26027,1.26113,21200000.0
2008-08-05 19:26:00,1.261,1.2612,1.261,1.2612,45400000.0
2008-08-05 19:27:00,1.26098,1.26115,1.26026,1.26043,45400000.0
2008-08-05 19:28:00,1.26071,1.26107,1.26069,1.26072,15000000.0
2008-08-05 19:29:00,1.261,1.2611,1.2609,1.2609,17800000.0
2008-08-05 19:30:00,1.26039,1.26076,1.26029,1.26044,17800000.0
2008-08-05 19:31:00,1.26069,1.26074,1.26024,1.26068,39500000.0
2008-08-05 19:32:00,1.261,1.261,1.26004,1.26054,82800000.0
2008-08-05 19:33:00,1.26085,1.26113,1.26035,1.26074,67200000.0
2008-08-05 19:34:00,1.26083,1.26083,1.26064,1.2607,30300000.0
2008-08-05 19:35:00,1.25977,1.26029,1.25977,1.25999,13200000.0
2008-08-05 19:36:00,1.26018,1.26051,1.26,1.26026,26200000.0
2008-08-05 19:37:00,1.25991,1.26039,1.25991,1.25992,18000000.0
2008-08-05 19:38:00,1.26012,1.26046,1.26008,1.26046,16600000.0
2008-08-05 19:39:00,1.26035,1.26058,1.26027,1.26038,14400000.0
2008-08-05 19:40:00,1.2604,1.26056,1.26017,1.26048,11200000.0
2008-08-05 19:41:00,1.2604,1.26057,1.2603,1.2603,12400000.0
2008-08-05 19:42:00,1.26047,1.26056,1.26037,1.26047,12000000.0
2008-08-05 19:43:00,1.26007,1.26064,1.26007,1.26018,13200000.0
2008-08-05 19:44:00,1.26018,1.26077,1.26018,1.26049,18200000.0
2008-08-05 19:45:00,1.2607,1.26077,1.26049,1.26053,12600000.0
2008-08-05 19:46:00,1.2607,1.261,1.2607,1.2609,9200000.0
2008-08-05 19:47:00,1.26039,1.26039,1.26021,1.26021,9200000.0
2008-08-05 19:48:00,1.2603,1.26034,1.25995,1.26034,19400000.0
2008-08-05 19:49:00,1.26007,1.26031,1.26002,1.26005,23400000.0
2008-08-05 19:50:00,1.26001,1.26021,1.25975,1.25975,10400000.0
2008-08-05 19:51:00,1.25981,1.26039,1.25964,1.26039,15200000.0
2008-08-05 19:52:00,1.26004,1.26021,1.25987,1.25987,8800000.0
2008-08-05 19:53:00,1.26017,1.26017,1.25939,1.2594,70200000.0
2008-08-05 19:54:00,1.25975,1.25979,1.2595,1.25963,17600000.0
2008-08-05 19:55:00,1.25969,1.26014,1.25969,1.2599,14000000.0
2008-08-05 19:56:00,1.2603,1.2605,1.26,1.26,10000000.0
2008-08-05 19:57:00,1.25967,1.26003,1.25967,1.25985,10000000.0
2008-08-05 19:58:00,1.26012,1.26076,1.26012,1.26042,12000000.0
2008-08-05 19:59:00,1.26031,1.26093,1.26014,1.26055,8200000.0
2008-08-05 20:00:00,1.26059,1.26059,1.25988,1.26011,24400000.0
2008-08-05 20:01:00,1.26032,1.2605,1.26004,1.26011,22600000.0
2008-08-05 20:02:00,1.26011,1.26041,1.25986,1.25986,20400000.0
2008-08-05 20:03:00,1.26015,1.26018,1.2598,1.25998,8200000.0
2008-08-05 20:04:00,1.26049,1.26049,1.25991,1.26015,126800000.0
2008-08-05 20:05:00,1.26039,1.26039,1.26001,1.26017,9800000.0
2008-08-05 20:06:00,1.2604,1.26068,1.26029,1.26066,9800000.0
2008-08-05 20:07:00,1.26091,1.26091,1.26047,1.26047,29200000.0
2008-08-05 20:08:00,1.26045,1.26076,1.26045,1.26074,10000000.0
2008-08-05 20:09:00,1.2612,1.2613,1.261,1.2612,15000000.0
2008-08-05 20:10:00,1.26074,1.26074,1.26005,1.26011,15000000.0
2008-08-05 20:11:00,1.26016,1.26124,1.26016,1.26124,23400000.0
2008-08-05 20:12:00,1.26088,1.26088,1.26054,1.26054,10600000.0
2008-08-05 20:13:00,1.26024,1.26041,1.25971,1.25971,21100000.0
2008-08-05 20:14:00,1.26023,1.26096,1.26008,1.26087,34400000.0
2008-08-05 20:15:00,1.26057,1.26067,1.26007,1.26008,9000000.0
2008-08-05 20:16:00,1.26069,1.26069,1.2601,1.26015,18400000.0
2008-08-05 20:17:00,1.26081,1.26102,1.2606,1.26095,15600000.0
2008-08-05 20:18:00,1.26109,1.26157,1.26109,1.26124,9000000.0
2008-08-05 20:19:00,1.26138,1.26138,1.26032,1.26032,21400000.0
2008-08-05 20:20:00,1.26049,1.2609,1.26007,1.26084,12200000.0
2008-08-05 20:21:00,1.26087,1.26144,1.2608,1.26102,10800000.0
2008-08-05 20:22:00,1.26057,1.26095,1.26057,1.26095,17200000.0
2008-08-05 20:23:00,1.26118,1.26132,1.26062,1.26062,17400000.0
2008-08-05 20:24:00,1.26038,1.26042,1.25978,1.25978,15400000.0
2008-08-05 20:25:00,1.25961,1.26011,1.25942,1.26011,11600000.0
2008-08-05 20:26:00,1.26044,1.26055,1.2598,1.26055,14200000.0
2008-08-05 20:27:00,1.26045,1.26074,1.26017,1.26017,11200000.0
2008-08-05 20:28:00,1.26033,1.26077,1.26033,1.26033,24000000.0
2008-08-05 20:29:00,1.2607,1.2607,1.2605,1.2607,23000000.0
2008-08-05 20:30:00,1.26047,1.26087,1.26039,1.26059,23000000.0
2008-08-05 20:31:00,1.26068,1.26068,1.25992,1.25997,15000000.0
2008-08-05 20:32:00,1.25959,1.25974,1.25924,1.25966,28600000.0
2008-08-05 20:33:00,1.25921,1.26005,1.25917,1.26005,5800000.0
2008-08-05 20:34:00,1.25926,1.2597,1.25916,1.2597,7200000.0
2008-08-05 20:35:00,1.25979,1.26008,1.25972,1.25984,53400000.0
2008-08-05 20:36:00,1.25992,1.25992,1.25937,1.25962,11000000.0
2008-08-05 20:37:00,1.26005,1.26005,1.2596,1.26001,24000000.0
2008-08-05 20:38:00,1.25926,1.25952,1.25922,1.25952,5800000.0
2008-08-05 20:39:00,1.25929,1.2594,1.25929,1.2594,2600000.0
2008-08-05 20:40:00,1.2599,1.26,1.2598,1.2599,9600000.0
2008-08-05 20:41:00,1.25932,1.25932,1.25915,1.25915,9600000.0
2008-08-05 20:42:00,1.25881,1.25925,1.25881,1.25925,26200000.0
2008-08-05 20:43:00,1.25935,1.25957,1.25907,1.25908,14800000.0
2008-08-05 20:44:00,1.25971,1.25971,1.25907,1.25928,17200000.0
2008-08-05 20:45:00,1.25884,1.25931,1.25884,1.25931,7400000.0
2008-08-05 20:46:00,1.25935,1.25956,1.25921,1.25926,17400000.0
2008-08-05 20:47:00,1.25907,1.25962,1.25903,1.25945,47200000.0
2008-08-05 20:48:00,1.25935,1.25974,1.25935,1.25974,5600000.0
2008-08-05 20:49:00,1.25906,1.25948,1.25906,1.25917,8400000.0
2008-08-05 20:50:00,1.2594,1.25978,1.2594,1.25978,7400000.0
2008-08-05 20:51:00,1.25972,1.25996,1.25962,1.25973,15400000.0
2008-08-05 20:52:00,1.26003,1.26003,1.25988,1.25988,14000000.0
2008-08-05 20:53:00,1.2602,1.2603,1.2601,1.2603,17600000.0
2008-08-05 20:54:00,1.25982,1.25986,1.2595,1.2597,17600000.0
2008-08-05 20:55:00,1.25982,1.25982,1.25948,1.25948,13000000.0
2008-08-05 20:56:00,1.25963,1.25972,1.25944,1.25944,9600000.0
2008-08-05 20:57:00,1.25934,1.2598,1.25921,1.25967,25400000.0
2008-08-05 20:58:00,1.25959,1.25959,1.25891,1.25942,9200000.0
2008-08-05 20:59:00,1.25934,1.25979,1.25934,1.25957,9000000.0
2008-08-05 21:00:00,1.25947,1.25988,1.25944,1.25947,10100000.0
2008-08-05 21:01:00,1.2596,1.2597,1.2595,1.2596,195800000.0
2008-08-05 21:02:00,1.25929,1.2596,1.25895,1.25908,195800000.0
2008-08-05 21:03:00,1.25942,1.25955,1.25932,1.25935,13000000.0
2008-08-05 21:04:00,1.25892,1.25946,1.25892,1.25936,12800000.0
2008-08-05 21:05:00,1.25903,1.25953,1.25897,1.25917,18800000.0
2008-08-05 21:06:00,1.25907,1.2593,1.25898,1.25901,15200000.0
2008-08-05 21:07:00,1.25912,1.25935,1.25912,1.25935,4800000.0
2008-08-05 21:08:00,1.25961,1.25961,1.25925,1.25952,11400000.0
2008-08-05 21:09:00,1.2595,1.2595,1.25904,1.25904,18000000.0
2008-08-05 21:10:00,1.25922,1.2594,1.25903,1.25928,40000000.0
2008-08-05 21:11:00,1.2594,1.25965,1.25933,1.25965,6600000.0
2008-08-05 21:12:00,1.25957,1.2597,1.25945,1.25961,14800000.0
2008-08-05 21:13:00,1.25968,1.25968,1.25922,1.25946,13400000.0
2008-08-05 21:14:00,1.25951,1.25967,1.25939,1.25939,37600000.0
2008-08-05 21:15:00,1.25951,1.25971,1.25947,1.25947,23600000.0
2008-08-05 21:16:00,1.25935,1.25978,1.25935,1.25977,19600000.0
2008-08-05 21:17:00,1.25945,1.25965,1.25931,1.25933,13200000.0
2008-08-05 21:18:00,1.25917,1.25943,1.25917,1.25943,2600000.0
2008-08-05 21:19:00,1.25964,1.25964,1.25925,1.25925,2600000.0
2008-08-05 21:20:00,1.25955,1.25981,1.25936,1.25981,9000000.0
2008-08-05 21:21:00,1.25963,1.25984,1.2595,1.2595,7800000.0
2008-08-05 21:22:00,1.25923,1.25932,1.25905,1.25932,18800000.0
2008-08-05 21:23:00,1.25925,1.25956,1.25899,1.25956,9000000.0
2008-08-05 21:24:00,1.25944,1.25977,1.25928,1.25933,10400000.0
2008-08-05 21:27:00,1.25932,1.25967,1.25932,1.25948,19400000.0
2008-08-05 21:28:00,1.2591,1.25935,1.25902,1.25929,9400000.0
2008-08-05 21:29:00,1.25963,1.25974,1.25914,1.25957,18800000.0
2008-08-05 21:30:00,1.25913,1.25949,1.25913,1.25921,21400000.0
2008-08-05 21:31:00,1.25921,1.25946,1.25901,1.25914,16200000.0
2008-08-05 21:33:00,1.25916,1.2596,1.25905,1.25905,16200000.0
2008-08-05 21:34:00,1.25942,1.25965,1.25921,1.25943,99200000.0
2008-08-05 21:35:00,1.25942,1.25942,1.2588,1.25937,22800000.0
2008-08-05 21:36:00,1.25935,1.25972,1.25933,1.25933,10800000.0
2008-08-05 21:38:00,1.25939,1.2594,1.25932,1.2594,11200000.0
2008-08-05 21:39:00,1.25917,1.25975,1.25917,1.25975,29400000.0
2008-08-05 21:40:00,1.25973,1.25991,1.25949,1.25949,11400000.0
2008-08-05 21:41:00,1.2597,1.2598,1.2597,1.2598,16600000.0
2008-08-05 21:42:00,1.2597,1.2598,1.2596,1.2597,16600000.0
2008-08-05 21:43:00,1.25981,1.25982,1.25959,1.25959,16600000.0
2008-08-05 21:44:00,1.25953,1.25976,1.25921,1.25966,14200000.0
2008-08-05 21:45:00,1.25999,1.26017,1.25968,1.26,11600000.0
2008-08-05 21:46:00,1.25985,1.26015,1.25977,1.26015,16000000.0
2008-08-05 21:47:00,1.25993,1.26035,1.25993,1.26001,14600000.0
2008-08-05 21:48:00,1.25971,1.26045,1.25959,1.25962,73600000.0
2008-08-05 21:49:00,1.25979,1.26014,1.25973,1.26014,16000000.0
2008-08-05 21:50:00,1.25985,1.26031,1.25964,1.2597,110400000.0
2008-08-05 21:51:00,1.25948,1.25998,1.25948,1.2597,94000000.0
2008-08-05 21:52:00,1.25967,1.25967,1.25952,1.25952,40400000.0
2008-08-05 21:53:00,1.25973,1.2599,1.2593,1.2599,22000000.0
2008-08-05 21:54:00,1.26002,1.26013,1.25974,1.25979,6600000.0
2008-08-05 21:55:00,1.25956,1.26006,1.25956,1.26006,12600000.0
2008-08-05 21:56:00,1.26018,1.26019,1.25985,1.26019,11000000.0
2008-08-05 21:57:00,1.2603,1.2603,1.2602,1.2603,15800000.0
2008-08-05 21:58:00,1.25997,1.26044,1.25997,1.26035,15800000.0
2008-08-05 21:59:00,1.26027,1.2604,1.26027,1.2604,33600000.0
2008-08-05 22:00:00,1.26077,1.26077,1.26009,1.26033,13200000.0
2008-08-05 22:01:00,1.26046,1.26062,1.2601,1.26054,16600000.0
2008-08-05 22:02:00,1.2603,1.26037,1.26015,1.26015,43600000.0
2008-08-05 22:03:00,1.26022,1.26036,1.25991,1.25991,13200000.0
2008-08-05 22:04:00,1.2604,1.2604,1.2602,1.2602,45200000.0
2008-08-05 22:05:00,1.26038,1.26062,1.26025,1.26033,45200000.0
2008-08-05 22:06:00,1.26024,1.26052,1.26024,1.26041,16400000.0
2008-08-05 22:07:00,1.26053,1.26084,1.26019,1.26059,14600000.0
2008-08-05 22:08:00,1.26048,1.26048,1.26024,1.26024,11400000.0
2008-08-05 22:09:00,1.26033,1.26044,1.26033,1.26044,6800000.0
2008-08-05 22:10:00,1.26066,1.26066,1.2603,1.26057,20100000.0
2008-08-05 22:11:00,1.26075,1.26089,1.26036,1.26061,96000000.0
2008-08-05 22:13:00,1.26076,1.26129,1.26076,1.26129,10600000.0
2008-08-05 22:14:00,1.26114,1.26133,1.26077,1.26122,17400000.0
2008-08-05 22:15:00,1.26074,1.26074,1.26034,1.26034,7400000.0
2008-08-05 22:16:00,1.26037,1.26083,1.26023,1.26023,16000000.0
2008-08-05 22:17:00,1.26068,1.26095,1.26037,1.26086,5000000.0
2008-08-05 22:18:00,1.2612,1.2612,1.2612,1.2612,15000000.0
2008-08-05 22:19:00,1.26094,1.26094,1.26058,1.2608,15000000.0
2008-08-05 22:20:00,1.26061,1.26075,1.26011,1.26069,23200000.0
2008-08-05 22:21:00,1.26049,1.26077,1.26029,1.26029,12800000.0
2008-08-05 22:22:00,1.2607,1.2609,1.2607,1.2608,15600000.0
2008-08-05 22:23:00,1.2606,1.26116,1.26026,1.26067,15600000.0
2008-08-05 22:24:00,1.26066,1.26066,1.26041,1.26047,6800000.0
2008-08-05 22:25:00,1.26008,1.26008,1.25991,1.25991,9200000.0
2008-08-05 22:26:00,1.26006,1.2602,1.25994,1.26008,21000000.0
2008-08-05 22:27:00,1.2596,1.26014,1.2596,1.25984,10800000.0
2008-08-05 22:28:00,1.25982,1.25982,1.25954,1.25954,16200000.0
2008-08-05 22:29:00,1.25977,1.26047,1.25977,1.26003,11000000.0
2008-08-05 22:30:00,1.26034,1.26034,1.25974,1.25984,22400000.0
2008-08-05 22:31:00,1.25993,1.2602,1.25978,1.26006,7800000.0
2008-08-05 22:32:00,1.2601,1.2601,1.2599,1.2599,114800000.0
2008-08-05 22:33:00,1.25948,1.25979,1.25948,1.25972,114800000.0
2008-08-05 22:34:00,1.2598,1.25991,1.2597,1.25976,6200000.0
2008-08-05 22:35:00,1.26002,1.26012,1.25967,1.25978,12400000.0
2008-08-05 22:36:00,1.26023,1.26023,1.25976,1.25985,8200000.0
2008-08-05 22:37:00,1.26,1.26002,1.25983,1.25997,8000000.0
2008-08-05 22:38:00,1.25978,1.26018,1.25966,1.26,23000000.0
2008-08-05 22:39:00,1.25996,1.25997,1.25996,1.25997,2600000.0
2008-08-05 22:40:00,1.26016,1.26059,1.26016,1.26036,10800000.0
2008-08-05 22:41:00,1.2608,1.2608,1.2606,1.2606,18600000.0
2008-08-05 22:42:00,1.26069,1.26102,1.26049,1.2606,18600000.0
2008-08-05 22:43:00,1.26024,1.26024,1.25972,1.25995,50600000.0
2008-08-05 22:44:00,1.25997,1.26003,1.25973,1.25973,15000000.0
2008-08-05 22:45:00,1.2601,1.2601,1.2598,1.2598,16200000.0
2008-08-05 22:46:00,1.25958,1.25974,1.25958,1.2596,16200000.0
2008-08-05 22:47:00,1.25977,1.2601,1.25977,1.25998,8800000.0
2008-08-05 22:48:00,1.2601,1.2602,1.2601,1.2602,19800000.0
2008-08-05 22:49:00,1.26028,1.26053,1.25998,1.26001,19800000.0
2008-08-05 22:50:00,1.25983,1.26044,1.25983,1.26014,20800000.0
2008-08-05 22:51:00,1.26,1.26,1.25939,1.25939,7400000.0
2008-08-05 22:52:00,1.25945,1.25956,1.25925,1.25937,15200000.0
2008-08-05 22:53:00,1.25932,1.25964,1.25909,1.25929,26800000.0
2008-08-05 22:54:00,1.25945,1.25964,1.25918,1.25918,14800000.0
2008-08-05 22:55:00,1.25953,1.25982,1.25942,1.25942,10000000.0
2008-08-05 22:56:00,1.25936,1.25979,1.25936,1.25951,12600000.0
2008-08-05 22:57:00,1.2599,1.26,1.2598,1.2599,30200000.0
2008-08-05 22:58:00,1.26002,1.26011,1.25947,1.26011,30200000.0
2008-08-05 22:59:00,1.25953,1.25962,1.25948,1.25954,64800000.0
2008-08-05 23:00:00,1.25935,1.25966,1.25894,1.25918,16200000.0
2008-08-05 23:01:00,1.25897,1.25921,1.2589,1.25921,10400000.0
2008-08-05 23:02:00,1.2596,1.2598,1.2595,1.2597,11600000.0
2008-08-05 23:03:00,1.25932,1.25932,1.25903,1.25903,11600000.0
2008-08-05 23:04:00,1.2596,1.2598,1.2596,1.2597,13600000.0
2008-08-05 23:05:00,1.25892,1.25919,1.25877,1.25919,13600000.0
2008-08-05 23:06:00,1.25919,1.25942,1.25906,1.25906,20200000.0
2008-08-05 23:07:00,1.25918,1.25922,1.25883,1.25921,17200000.0
2008-08-05 23:08:00,1.25904,1.25904,1.25889,1.25889,5000000.0
2008-08-05 23:09:00,1.25906,1.25952,1.25906,1.25952,9800000.0
2008-08-05 23:10:00,1.25933,1.25933,1.25873,1.25873,9200000.0
2008-08-05 23:11:00,1.25875,1.25914,1.25868,1.25887,31600000.0
2008-08-05 23:12:00,1.2597,1.2598,1.2597,1.2598,6800000.0
2008-08-05 23:13:00,1.2586,1.2593,1.2586,1.25891,6800000.0
2008-08-05 23:14:00,1.2596,1.2596,1.2596,1.2596,24800000.0
2008-08-05 23:16:00,1.25894,1.25936,1.25879,1.25913,24800000.0
2008-08-05 23:17:00,1.25903,1.25931,1.25899,1.25913,11600000.0
2008-08-05 23:18:00,1.25918,1.25928,1.25918,1.25928,4200000.0
2008-08-05 23:20:00,1.25938,1.25941,1.25914,1.2593,14000000.0
2008-08-05 23:21:00,1.25944,1.2596,1.2592,1.25956,9000000.0
2008-08-05 23:22:00,1.25988,1.26011,1.25976,1.25989,9600000.0
2008-08-05 23:23:00,1.25988,1.26029,1.25988,1.26024,8400000.0
2008-08-05 23:24:00,1.2605,1.2605,1.2603,1.2604,6200000.0
2008-08-05 23:25:00,1.26003,1.26035,1.25986,1.26004,6200000.0
2008-08-05 23:26:00,1.26027,1.26027,1.25984,1.26009,7200000.0
2008-08-05 23:27:00,1.2604,1.2604,1.2604,1.2604,13000000.0
2008-08-05 23:28:00,1.25976,1.25997,1.2595,1.25952,13000000.0
2008-08-05 23:29:00,1.25961,1.25971,1.25931,1.25969,10200000.0
2008-08-05 23:30:00,1.25942,1.25976,1.25942,1.25976,7200000.0
2008-08-05 23:31:00,1.25955,1.25996,1.25955,1.25958,13600000.0
2008-08-05 23:32:00,1.25937,1.25999,1.25937,1.25956,13200000.0
2008-08-05 23:33:00,1.25984,1.25985,1.25968,1.25985,5000000.0
2008-08-05 23:35:00,1.2594,1.25973,1.2594,1.25961,7400000.0
2008-08-05 23:37:00,1.25998,1.26021,1.25982,1.25993,11800000.0
2008-08-05 23:38:00,1.25964,1.25982,1.25959,1.2597,18600000.0
2008-08-05 23:39:00,1.25972,1.25995,1.2595,1.25994,26000000.0
2008-08-05 23:40:00,1.26001,1.26001,1.25953,1.25988,9600000.0
2008-08-05 23:41:00,1.25957,1.25991,1.2595,1.2595,5000000.0
2008-08-05 23:42:00,1.25934,1.2595,1.25914,1.25942,14200000.0
2008-08-05 23:43:00,1.25954,1.2598,1.2591,1.2591,7600000.0
2008-08-05 23:44:00,1.25994,1.26035,1.25968,1.25968,17800000.0
2008-08-05 23:45:00,1.25987,1.26007,1.25964,1.26007,18800000.0
2008-08-05 23:46:00,1.25975,1.25994,1.2597,1.25981,59000000.0
2008-08-05 23:47:00,1.26005,1.26019,1.25966,1.25966,18000000.0
2008-08-05 23:48:00,1.26001,1.2605,1.25976,1.26032,13200000.0
2008-08-05 23:49:00,1.2606,1.2608,1.2604,1.2604,15200000.0
2008-08-05 23:50:00,1.26013,1.26014,1.25976,1.25976,15200000.0
2008-08-05 23:51:00,1.25971,1.25978,1.25923,1.25953,60400000.0
2008-08-05 23:52:00,1.2597,1.26037,1.25954,1.26037,11800000.0
2008-08-05 23:53:00,1.2605,1.2605,1.2604,1.2604,15400000.0
2008-08-05 23:54:00,1.2603,1.2603,1.2603,1.2603,15400000.0
2008-08-05 23:55:00,1.25997,1.25997,1.25966,1.25966,15400000.0
2008-08-05 23:56:00,1.25951,1.26019,1.25951,1.25969,15200000.0
2008-08-05 23:58:00,1.25961,1.26043,1.25959,1.25961,19600000.0
2008-08-05 23:59:00,1.25982,1.26024,1.25981,1.26017,7400000.0
2008-08-06 00:00:00,1.26049,1.26049,1.26011,1.26027,9400000.0
2008-08-06 00:01:00,1.26056,1.26056,1.26048,1.26055,4800000.0
2008-08-06 00:02:00,1.26044,1.26075,1.26002,1.26044,11200000.0
2008-08-06 00:03:00,1.2603,1.26057,1.26016,1.26024,19200000.0
2008-08-06 00:04:00,1.26048,1.26092,1.26041,1.2606,19800000.0
2008-08-06 00:05:00,1.26018,1.26048,1.26013,1.26021,16200000.0
2008-08-06 00:06:00,1.26056,1.26083,1.26035,1.26083,7800000.0
2008-08-06 00:07:00,1.2604,1.26074,1.26032,1.26056,17400000.0
2008-08-06 00:08:00,1.26043,1.26081,1.26025,1.26043,28600000.0
2008-08-06 00:09:00,1.25988,1.26009,1.25982,1.25989,19000000.0
2008-08-06 00:10:00,1.26061,1.26115,1.2606,1.26068,11000000.0
2008-08-06 00:11:00,1.26083,1.26103,1.26051,1.26065,15800000.0
2008-08-06 00:12:00,1.26022,1.26071,1.26022,1.26063,5200000.0
2008-08-06 00:13:00,1.26046,1.26062,1.26037,1.2605,11200000.0
2008-08-06 00:14:00,1.26003,1.26052,1.26003,1.26042,11200000.0
2008-08-06 00:15:00,1.2607,1.2607,1.26063,1.26063,3200000.0
2008-08-06 00:16:00,1.26074,1.26097,1.2603,1.26083,25800000.0
2008-08-06 00:17:00,1.26067,1.2612,1.26047,1.26087,15800000.0
2008-08-06 00:20:00,1.26113,1.26134,1.26102,1.26125,12400000.0
2008-08-06 00:21:00,1.26109,1.26116,1.26082,1.26104,14000000.0
2008-08-06 00:22:00,1.2612,1.2613,1.2612,1.2613,9600000.0
2008-08-06 00:23:00,1.26041,1.26108,1.26041,1.26074,9600000.0
2008-08-06 00:24:00,1.2615,1.2617,1.2614,1.2616,7600000.0
2008-08-06 00:25:00,1.26096,1.26153,1.26096,1.26117,7600000.0
2008-08-06 00:26:00,1.26104,1.26184,1.26104,1.26184,14800000.0
2008-08-06 00:27:00,1.2614,1.26156,1.2614,1.26156,15300000.0
2008-08-06 00:28:00,1.26105,1.26141,1.26099,1.26107,14600000.0
2008-08-06 00:29:00,1.26088,1.26114,1.26088,1.26097,7400000.0
2008-08-06 00:30:00,1.26097,1.26097,1.26045,1.26059,22200000.0
2008-08-06 00:31:00,1.26048,1.26048,1.26036,1.26036,19800000.0
2008-08-06 00:32:00,1.26054,1.26087,1.26051,1.26087,21000000.0
2008-08-06 00:33:00,1.26062,1.26097,1.26043,1.26092,11800000.0
2008-08-06 00:37:00,1.26055,1.26087,1.26055,1.26087,15400000.0
2008-08-06 00:38:00,1.26094,1.2615,1.26074,1.2615,12200000.0
2008-08-06 00:39:00,1.26098,1.26136,1.26089,1.26089,10800000.0
2008-08-06 00:40:00,1.26092,1.26092,1.26058,1.2608,43200000.0
2008-08-06 00:41:00,1.26067,1.26079,1.26042,1.26067,10800000.0
2008-08-06 00:42:00,1.26082,1.26139,1.26082,1.26084,7000000.0
2008-08-06 00:45:00,1.26062,1.2612,1.26062,1.26094,9200000.0
2008-08-06 00:47:00,1.26093,1.26122,1.26083,1.26122,18600000.0
2008-08-06 00:48:00,1.26114,1.26114,1.26088,1.26093,23400000.0
2008-08-06 00:49:00,1.26119,1.2613,1.26093,1.26102,17000000.0
2008-08-06 00:50:00,1.26135,1.26139,1.2609,1.26106,19600000.0
2008-08-06 00:51:00,1.2615,1.2616,1.2615,1.2616,7400000.0
2008-08-06 00:52:00,1.26126,1.26137,1.26102,1.26111,7400000.0
2008-08-06 00:53:00,1.2615,1.2616,1.2615,1.2616,11000000.0
2008-08-06 00:54:00,1.26077,1.26109,1.26058,1.26058,11000000.0
2008-08-06 00:55:00,1.26054,1.26101,1.26054,1.26101,14000000.0
2008-08-06 00:56:00,1.26091,1.26104,1.26065,1.26069,13000000.0
2008-08-06 00:57:00,1.26069,1.26101,1.26065,1.26073,74000000.0
2008-08-06 00:58:00,1.2614,1.2614,1.26085,1.26134,9200000.0
2008-08-06 00:59:00,1.2615,1.2615,1.2614,1.2615,27400000.0
2008-08-06 01:00:00,1.26105,1.26105,1.26047,1.26078,27400000.0
2008-08-06 01:01:00,1.26093,1.26122,1.26085,1.26116,22800000.0
2008-08-06 01:02:00,1.26133,1.26133,1.26118,1.26118,2600000.0
2008-08-06 01:03:00,1.2614,1.2616,1.2614,1.2616,12400000.0
2008-08-06 01:04:00,1.26144,1.26144,1.26083,1.26139,12400000.0
2008-08-06 01:05:00,1.2614,1.26159,1.26115,1.26159,10800000.0
2008-08-06 01:06:00,1.2615,1.2615,1.26105,1.26112,13000000.0
2008-08-06 01:07:00,1.26132,1.26137,1.26108,1.26129,38800000.0
2008-08-06 01:08:00,1.2618,1.2618,1.2617,1.2618,5200000.0
2008-08-06 01:09:00,1.26125,1.26137,1.26125,1.26137,5200000.0
2008-08-06 01:10:00,1.26142,1.26142,1.2606,1.26081,13400000.0
2008-08-06 01:11:00,1.26074,1.26108,1.26074,1.26097,14400000.0
2008-08-06 01:12:00,1.26095,1.26125,1.26065,1.26119,80200000.0
2008-08-06 01:13:00,1.26105,1.26143,1.26078,1.26078,11400000.0
2008-08-06 01:14:00,1.26104,1.2611,1.26037,1.26056,68000000.0
2008-08-06 01:15:00,1.2613,1.2613,1.2612,1.2612,24200000.0
2008-08-06 01:18:00,1.26112,1.26112,1.26051,1.2607,24200000.0
2008-08-06 01:19:00,1.26085,1.26107,1.26051,1.26107,15400000.0
2008-08-06 01:20:00,1.26089,1.26089,1.26057,1.26057,9600000.0
2008-08-06 01:21:00,1.26082,1.2609,1.26066,1.26081,6200000.0
2008-08-06 01:23:00,1.26121,1.26139,1.26114,1.26114,14800000.0
2008-08-06 01:24:00,1.26103,1.26166,1.26091,1.26117,14200000.0
2008-08-06 01:25:00,1.26138,1.26153,1.2608,1.26128,27800000.0
2008-08-06 01:26:00,1.26127,1.2613,1.26089,1.26089,9800000.0
2008-08-06 01:27:00,1.26138,1.26145,1.2611,1.26116,14000000.0
2008-08-06 01:28:00,1.26141,1.26141,1.26072,1.26092,33200000.0
2008-08-06 01:29:00,1.26127,1.26127,1.26097,1.26097,5000000.0
2008-08-06 01:30:00,1.26107,1.26123,1.2608,1.26104,23600000.0
2008-08-06 01:31:00,1.26086,1.26108,1.26073,1.26083,27200000.0
2008-08-06 01:32:00,1.26078,1.26143,1.26037,1.26143,86000000.0
2008-08-06 01:33:00,1.2616,1.2616,1.2616,1.2616,20800000.0
2008-08-06 01:34:00,1.26094,1.26121,1.26092,1.26116,20800000.0
2008-08-06 01:35:00,1.2612,1.26132,1.2611,1.2612,48000000.0
2008-08-06 01:36:00,1.26099,1.26123,1.26099,1.26111,17400000.0
2008-08-06 01:37:00,1.26114,1.26133,1.26092,1.26092,17800000.0
2008-08-06 01:39:00,1.26107,1.26137,1.2608,1.26137,15600000.0
2008-08-06 01:40:00,1.26113,1.26131,1.26095,1.26095,9200000.0
2008-08-06 01:41:00,1.26113,1.26119,1.261,1.26113,9800000.0
2008-08-06 01:42:00,1.26096,1.26115,1.26066,1.2609,76000000.0
2008-08-06 01:43:00,1.26095,1.26124,1.26095,1.26104,8400000.0
2008-08-06 01:45:00,1.26104,1.26137,1.26092,1.26092,13600000.0
2008-08-06 01:46:00,1.26148,1.26179,1.26109,1.26117,14400000.0
2008-08-06 01:47:00,1.26132,1.26135,1.26114,1.26135,28600000.0
2008-08-06 01:48:00,1.2617,1.2619,1.2614,1.2618,12800000.0
2008-08-06 01:49:00,1.26145,1.26164,1.26145,1.26156,12800000.0
2008-08-06 01:50:00,1.26134,1.26172,1.26127,1.26172,10800000.0
2008-08-06 01:51:00,1.26182,1.26202,1.2616,1.2618,11600000.0
2008-08-06 01:52:00,1.2619,1.262,1.2618,1.262,3200000.0
2008-08-06 01:53:00,1.26132,1.26135,1.26132,1.26135,3200000.0
2008-08-06 01:54:00,1.26167,1.26201,1.26141,1.26152,21200000.0
2008-08-06 01:55:00,1.26122,1.26148,1.26117,1.26148,10400000.0
2008-08-06 01:56:00,1.26157,1.26162,1.26068,1.26094,36600000.0
2008-08-06 01:57:00,1.26107,1.26158,1.26107,1.26124,25600000.0
2008-08-06 01:58:00,1.2621,1.2621,1.2619,1.2621,39800000.0
2008-08-06 01:59:00,1.2613,1.26154,1.26111,1.26145,39800000.0
2008-08-06 02:00:00,1.26125,1.26185,1.26125,1.2617,17800000.0
2008-08-06 02:01:00,1.262,1.2624,1.262,1.2624,14200000.0
2008-08-06 02:02:00,1.26242,1.26254,1.26201,1.26217,14200000.0
2008-08-06 02:03:00,1.26188,1.26219,1.26188,1.26203,18600000.0
2008-08-06 02:04:00,1.26233,1.26279,1.26233,1.26245,9000000.0
2008-08-06 02:05:00,1.26251,1.26281,1.2622,1.26242,25200000.0
2008-08-06 02:06:00,1.26219,1.26243,1.26166,1.26166,24200000.0
2008-08-06 02:07:00,1.26213,1.26252,1.26213,1.26228,12600000.0
2008-08-06 02:08:00,1.26253,1.26285,1.26222,1.26234,10000000.0
2008-08-06 02:09:00,1.2621,1.26222,1.26194,1.26205,16200000.0
2008-08-06 02:10:00,1.26241,1.26241,1.26197,1.26222,14000000.0
2008-08-06 02:11:00,1.2628,1.2629,1.2628,1.2629,11400000.0
2008-08-06 02:12:00,1.2625,1.26302,1.2622,1.26268,11400000.0
2008-08-06 02:13:00,1.26281,1.26302,1.26236,1.2626,21600000.0
2008-08-06 02:14:00,1.2627,1.2627,1.2627,1.2627,19200000.0
2008-08-06 02:15:00,1.26234,1.26294,1.26234,1.26289,19200000.0
2008-08-06 02:16:00,1.26222,1.26264,1.26209,1.26264,18400000.0
2008-08-06 02:17:00,1.26277,1.26301,1.26265,1.26265,24600000.0
2008-08-06 02:18:00,1.26281,1.26311,1.26253,1.26286,10000000.0
2008-08-06 02:19:00,1.2625,1.26307,1.2625,1.26278,17400000.0
2008-08-06 02:20:00,1.26255,1.26284,1.26232,1.26232,23600000.0
2008-08-06 02:21:00,1.2631,1.2631,1.2628,1.2629,11200000.0
2008-08-06 02:22:00,1.263,1.263,1.2628,1.2629,11200000.0
2008-08-06 02:23:00,1.2625,1.2629,1.2625,1.26283,11200000.0
2008-08-06 02:24:00,1.26279,1.263,1.26231,1.2627,29200000.0
2008-08-06 02:25:00,1.26282,1.26282,1.26249,1.26262,21200000.0
2008-08-06 02:26:00,1.26259,1.2628,1.26236,1.26246,13200000.0
2008-08-06 02:28:00,1.26269,1.26292,1.26236,1.2625,11000000.0
2008-08-06 02:29:00,1.2629,1.2629,1.2629,1.2629,34000000.0
2008-08-06 02:30:00,1.26261,1.26304,1.26218,1.2626,34000000.0
2008-08-06 02:31:00,1.26275,1.26289,1.26233,1.26267,13200000.0
2008-08-06 02:32:00,1.26287,1.26296,1.26254,1.26267,12800000.0
2008-08-06 02:33:00,1.26274,1.26291,1.26243,1.26291,21200000.0
2008-08-06 02:34:00,1.263,1.2631,1.263,1.263,15200000.0
2008-08-06 02:35:00,1.2628,1.26281,1.2626,1.26261,15200000.0
2008-08-06 02:36:00,1.26223,1.26282,1.26223,1.26258,19400000.0
2008-08-06 02:37:00,1.26259,1.26266,1.26238,1.26238,15000000.0
2008-08-06 02:38:00,1.26247,1.26262,1.26218,1.2623,16500000.0
2008-08-06 02:39:00,1.26236,1.26265,1.2623,1.26265,13000000.0
2008-08-06 02:40:00,1.26276,1.26276,1.26196,1.26224,14200000.0
2008-08-06 02:41:00,1.26255,1.26269,1.26212,1.26235,23800000.0
2008-08-06 02:42:00,1.2623,1.26274,1.26212,1.26212,19200000.0
2008-08-06 02:43:00,1.26238,1.26238,1.26212,1.26212,4200000.0
2008-08-06 02:44:00,1.26226,1.26226,1.26182,1.26189,8600000.0
2008-08-06 02:45:00,1.26157,1.26168,1.2614,1.26163,16800000.0
2008-08-06 02:46:00,1.26164,1.26218,1.26164,1.26203,13800000.0
2008-08-06 02:47:00,1.2625,1.2627,1.2624,1.2627,5200000.0
2008-08-06 02:48:00,1.2626,1.2627,1.2626,1.2627,5200000.0
2008-08-06 02:49:00,1.26221,1.26234,1.26198,1.26203,5200000.0
2008-08-06 02:50:00,1.26213,1.26248,1.26207,1.26248,13600000.0
2008-08-06 02:51:00,1.26234,1.26278,1.26234,1.26255,21200000.0
2008-08-06 02:52:00,1.26226,1.2623,1.26203,1.26228,9000000.0
2008-08-06 02:53:00,1.26236,1.26269,1.26236,1.26247,7400000.0
2008-08-06 02:54:00,1.26222,1.26222,1.26208,1.26208,3600000.0
2008-08-06 02:55:00,1.26223,1.26259,1.26207,1.26215,11000000.0
2008-08-06 02:56:00,1.26225,1.26242,1.26207,1.26238,14200000.0
2008-08-06 02:57:00,1.26238,1.26272,1.26236,1.26272,19200000.0
2008-08-06 02:58:00,1.26209,1.26245,1.26177,1.26222,11000000.0
2008-08-06 02:59:00,1.26221,1.26221,1.26196,1.26196,15400000.0
2008-08-06 03:00:00,1.26192,1.26225,1.26186,1.26186,15800000.0
2008-08-06 03:01:00,1.262,1.26235,1.26179,1.26229,10400000.0
2008-08-06 03:02:00,1.26184,1.262,1.26184,1.262,2600000.0
2008-08-06 03:03:00,1.26192,1.26233,1.26181,1.26208,30400000.0
2008-08-06 03:04:00,1.26212,1.26213,1.26177,1.26187,14500000.0
2008-08-06 03:05:00,1.26216,1.26245,1.26181,1.26195,17200000.0
2008-08-06 03:06:00,1.26203,1.26215,1.26184,1.26215,15400000.0
2008-08-06 03:07:00,1.26233,1.26233,1.26182,1.2623,14000000.0
2008-08-06 03:08:00,1.26205,1.26236,1.26184,1.26184,6800000.0
2008-08-06 03:09:00,1.26254,1.26254,1.26199,1.26205,28600000.0
2008-08-06 03:10:00,1.26249,1.26253,1.26207,1.26253,31000000.0
2008-08-06 03:11:00,1.2625,1.2626,1.2624,1.2625,14000000.0
2008-08-06 03:12:00,1.26233,1.26233,1.262,1.26206,14000000.0
2008-08-06 03:13:00,1.26169,1.2627,1.26169,1.2627,24400000.0
2008-08-06 03:14:00,1.26236,1.26238,1.26209,1.26209,16800000.0
2008-08-06 03:15:00,1.26204,1.26209,1.26176,1.26176,9400000.0
2008-08-06 03:16:00,1.2618,1.26205,1.26152,1.26179,14200000.0
2008-08-06 03:17:00,1.26184,1.26184,1.26114,1.26114,14200000.0
2008-08-06 03:18:00,1.26154,1.26187,1.26095,1.26187,24600000.0
2008-08-06 03:19:00,1.2622,1.2622,1.2621,1.2622,10400000.0
2008-08-06 03:20:00,1.26185,1.2621,1.2616,1.26183,10400000.0
2008-08-06 03:21:00,1.26239,1.26239,1.2617,1.2617,20800000.0
2008-08-06 03:22:00,1.2617,1.26179,1.26151,1.26164,14600000.0
2008-08-06 03:23:00,1.26152,1.26167,1.26126,1.26126,10400000.0
2008-08-06 03:24:00,1.26144,1.26157,1.26105,1.26105,8200000.0
2008-08-06 03:25:00,1.2612,1.26131,1.26095,1.26095,23600000.0
2008-08-06 03:26:00,1.26128,1.2614,1.2611,1.2614,8400000.0
2008-08-06 03:27:00,1.26108,1.26162,1.26108,1.26135,18000000.0
2008-08-06 03:28:00,1.26163,1.26165,1.26125,1.26147,17200000.0
2008-08-06 03:29:00,1.26192,1.26233,1.26176,1.26176,13800000.0
2008-08-06 03:30:00,1.2617,1.2617,1.26087,1.26132,21000000.0
2008-08-06 03:31:00,1.26161,1.26161,1.2612,1.26143,6600000.0
2008-08-06 03:32:00,1.26091,1.26172,1.26091,1.26099,11800000.0
2008-08-06 03:33:00,1.26117,1.26135,1.26094,1.26128,18000000.0
2008-08-06 03:34:00,1.26135,1.26168,1.26135,1.2615,5800000.0
2008-08-06 03:35:00,1.26136,1.26183,1.26121,1.26143,15400000.0
2008-08-06 03:36:00,1.26162,1.26162,1.2611,1.26113,14600000.0
2008-08-06 03:37:00,1.2613,1.26161,1.26126,1.26126,21200000.0
2008-08-06 03:38:00,1.26141,1.26146,1.26084,1.26117,14000000.0
2008-08-06 03:39:00,1.2614,1.26211,1.26124,1.26138,12200000.0
2008-08-06 03:40:00,1.26142,1.2617,1.26142,1.26168,5600000.0
2008-08-06 03:41:00,1.2618,1.2618,1.26152,1.26152,10600000.0
2008-08-06 03:42:00,1.26172,1.26198,1.26138,1.26173,16800000.0
2008-08-06 03:43:00,1.26183,1.26205,1.26151,1.26196,19800000.0
2008-08-06 03:44:00,1.26207,1.26207,1.26142,1.26189,19800000.0
2008-08-06 03:45:00,1.26203,1.26224,1.26195,1.26197,32800000.0
2008-08-06 03:46:00,1.262,1.262,1.26139,1.26139,20000000.0
2008-08-06 03:47:00,1.26164,1.26236,1.26123,1.26236,20400000.0
2008-08-06 03:48:00,1.26173,1.26218,1.26157,1.26191,17400000.0
2008-08-06 03:49:00,1.26213,1.26213,1.26159,1.26183,18000000.0
2008-08-06 03:50:00,1.26195,1.26213,1.26181,1.26213,14100000.0
2008-08-06 03:51:00,1.26214,1.26247,1.26195,1.26226,12200000.0
2008-08-06 03:52:00,1.26272,1.26324,1.26234,1.26262,23800000.0
2008-08-06 03:53:00,1.263,1.2632,1.2629,1.2632,18800000.0
2008-08-06 03:54:00,1.26262,1.26285,1.26257,1.26285,18800000.0
2008-08-06 03:55:00,1.26302,1.26302,1.26283,1.26283,8200000.0
2008-08-06 03:56:00,1.26251,1.26316,1.26251,1.26267,13800000.0
2008-08-06 03:57:00,1.26253,1.2634,1.26253,1.26284,10600000.0
2008-08-06 03:58:00,1.26249,1.26293,1.26249,1.26293,14200000.0
2008-08-06 03:59:00,1.26285,1.26296,1.26259,1.26259,10000000.0
2008-08-06 04:00:00,1.2628,1.2634,1.26255,1.2634,14000000.0
2008-08-06 04:01:00,1.26372,1.26385,1.2633,1.26347,11400000.0
2008-08-06 04:02:00,1.2638,1.26385,1.2638,1.26385,9800000.0
2008-08-06 04:03:00,1.26383,1.26394,1.26348,1.2639,18400000.0
2008-08-06 04:04:00,1.26337,1.26391,1.26337,1.26364,19800000.0
2008-08-06 04:05:00,1.26363,1.26402,1.26363,1.26402,5200000.0
2008-08-06 04:06:00,1.26404,1.2645,1.26404,1.26405,24400000.0
2008-08-06 04:07:00,1.26433,1.26446,1.26417,1.26442,13200000.0
2008-08-06 04:08:00,1.2647,1.2647,1.26423,1.26431,13600000.0
2008-08-06 04:09:00,1.2643,1.26443,1.26406,1.26418,18800000.0
2008-08-06 04:10:00,1.26373,1.26469,1.26373,1.26469,14000000.0
2008-08-06 04:11:00,1.26452,1.26494,1.26447,1.26462,8600000.0
2008-08-06 04:12:00,1.26464,1.26493,1.26464,1.26489,18200000.0
2008-08-06 04:13:00,1.26477,1.26496,1.26477,1.26496,3600000.0
2008-08-06 04:14:00,1.26472,1.26515,1.26456,1.26471,11000000.0
2008-08-06 04:15:00,1.26487,1.2652,1.26487,1.26518,10600000.0
2008-08-06 04:16:00,1.26493,1.26545,1.26471,1.26506,17200000.0
2008-08-06 04:17:00,1.2646,1.26508,1.2646,1.26463,11600000.0
2008-08-06 04:18:00,1.26496,1.26539,1.26496,1.26517,15800000.0
2008-08-06 04:19:00,1.26536,1.26561,1.26536,1.26561,3200000.0
2008-08-06 04:20:00,1.26542,1.26542,1.26489,1.26489,6600000.0
2008-08-06 04:21:00,1.26504,1.26543,1.26465,1.26497,9000000.0
2008-08-06 04:22:00,1.2654,1.2656,1.2653,1.2653,13600000.0
2008-08-06 04:23:00,1.26487,1.26532,1.2648,1.2649,13600000.0
2008-08-06 04:25:00,1.26502,1.26502,1.26432,1.26443,6800000.0
2008-08-06 04:26:00,1.26442,1.2652,1.26439,1.2652,19200000.0
2008-08-06 04:27:00,1.26488,1.26503,1.26443,1.26443,16400000.0
2008-08-06 04:28:00,1.26491,1.26512,1.26453,1.26512,17000000.0
2008-08-06 04:29:00,1.26477,1.26477,1.26418,1.26455,8000000.0
2008-08-06 04:30:00,1.265,1.2651,1.2649,1.265,10600000.0
2008-08-06 04:31:00,1.26481,1.2649,1.26443,1.2649,10600000.0
2008-08-06 04:32:00,1.26471,1.26471,1.26429,1.26439,16000000.0
2008-08-06 04:33:00,1.26477,1.26488,1.26443,1.26475,9600000.0
2008-08-06 04:34:00,1.26462,1.26464,1.26434,1.26434,10000000.0
2008-08-06 04:35:00,1.265,1.2652,1.2649,1.2649,13200000.0
2008-08-06 04:36:00,1.26503,1.26503,1.26446,1.26495,13200000.0
2008-08-06 04:37:00,1.26483,1.26487,1.26428,1.26455,19000000.0
2008-08-06 04:38:00,1.26482,1.26512,1.26463,1.26501,15000000.0
2008-08-06 04:39:00,1.2648,1.2648,1.26478,1.26478,2600000.0
2008-08-06 04:40:00,1.26434,1.26492,1.26434,1.26492,4600000.0
2008-08-06 04:41:00,1.26461,1.26492,1.26461,1.26479,18000000.0
2008-08-06 04:42:00,1.2653,1.2653,1.2652,1.2652,12400000.0
2008-08-06 04:43:00,1.26474,1.26508,1.26459,1.26464,12400000.0
2008-08-06 04:44:00,1.2651,1.2652,1.2651,1.2652,18800000.0
2008-08-06 04:45:00,1.26482,1.26492,1.26468,1.26468,18800000.0
2008-08-06 04:46:00,1.26456,1.26508,1.26444,1.26451,8000000.0
2008-08-06 04:47:00,1.2648,1.2649,1.2648,1.2648,9800000.0
2008-08-06 04:48:00,1.26451,1.26457,1.26406,1.26425,9800000.0
2008-08-06 04:49:00,1.26432,1.26445,1.26403,1.2642,10600000.0
2008-08-06 04:50:00,1.26383,1.26448,1.26383,1.26386,13800000.0
2008-08-06 04:51:00,1.26386,1.26386,1.26373,1.26375,4800000.0
2008-08-06 04:52:00,1.26396,1.26396,1.26383,1.26383,9600000.0
2008-08-06 04:53:00,1.26452,1.26478,1.26401,1.26401,13800000.0
2008-08-06 04:54:00,1.26403,1.26431,1.26376,1.26376,16000000.0
2008-08-06 04:55:00,1.26419,1.26442,1.26373,1.26384,16000000.0
2008-08-06 04:56:00,1.26408,1.26412,1.2639,1.2639,26000000.0
2008-08-06 04:57:00,1.26398,1.26423,1.26384,1.26393,14200000.0
2008-08-06 04:58:00,1.26379,1.26405,1.26319,1.26404,17600000.0
2008-08-06 04:59:00,1.2637,1.26375,1.26341,1.26375,10000000.0
2008-08-06 05:00:00,1.26407,1.2642,1.26375,1.26386,10600000.0
2008-08-06 05:01:00,1.26381,1.2641,1.26381,1.26391,8400000.0
2008-08-06 05:02:00,1.26394,1.26431,1.26394,1.26401,5800000.0
2008-08-06 05:03:00,1.26428,1.26428,1.26388,1.26388,15400000.0
2008-08-06 05:05:00,1.26406,1.26458,1.26388,1.26441,9400000.0
2008-08-06 05:06:00,1.2645,1.2645,1.2644,1.2644,17200000.0
2008-08-06 05:08:00,1.26396,1.26431,1.26384,1.26384,17200000.0
2008-08-06 05:09:00,1.26448,1.26448,1.26394,1.26401,11000000.0
2008-08-06 05:10:00,1.26426,1.26451,1.2641,1.26417,6200000.0
2008-08-06 05:11:00,1.26445,1.26445,1.2637,1.26404,9200000.0
2008-08-06 05:12:00,1.26395,1.26459,1.26395,1.26442,13400000.0
2008-08-06 05:13:00,1.26407,1.26443,1.26399,1.26431,16400000.0
2008-08-06 05:14:00,1.26416,1.26447,1.26416,1.26428,7800000.0
2008-08-06 05:15:00,1.2643,1.26459,1.26414,1.26414,16800000.0
2008-08-06 05:16:00,1.2648,1.2648,1.2646,1.2647,4200000.0
2008-08-06 05:17:00,1.26389,1.26433,1.26389,1.26433,4200000.0
2008-08-06 05:18:00,1.26437,1.2646,1.26424,1.26424,12000000.0
2008-08-06 05:19:00,1.2646,1.2647,1.2646,1.2647,5000000.0
2008-08-06 05:21:00,1.26443,1.26455,1.2644,1.2644,5000000.0
2008-08-06 05:22:00,1.26467,1.26478,1.26433,1.26465,14200000.0
2008-08-06 05:23:00,1.26439,1.26439,1.26385,1.26415,7800000.0
2008-08-06 05:24:00,1.26434,1.26463,1.26411,1.26463,8800000.0
2008-08-06 05:25:00,1.26442,1.26442,1.26421,1.26421,8000000.0
2008-08-06 05:26:00,1.26432,1.26452,1.26387,1.2641,18400000.0
2008-08-06 05:27:00,1.26394,1.2646,1.26394,1.26419,18000000.0
2008-08-06 05:28:00,1.26418,1.26428,1.26405,1.26428,9200000.0
2008-08-06 05:29:00,1.26472,1.26472,1.26381,1.26418,16400000.0
2008-08-06 05:30:00,1.2645,1.2645,1.26383,1.26383,17400000.0
2008-08-06 05:31:00,1.26453,1.26453,1.26379,1.26404,18800000.0
2008-08-06 05:32:00,1.26404,1.2641,1.2637,1.26376,15800000.0
2008-08-06 05:35:00,1.26351,1.26369,1.26348,1.26349,6800000.0
2008-08-06 05:36:00,1.264,1.2641,1.2637,1.264,5200000.0
2008-08-06 05:37:00,1.26341,1.26435,1.26341,1.2639,5200000.0
2008-08-06 05:38:00,1.264,1.264,1.2638,1.2638,2000000.0
2008-08-06 05:39:00,1.2639,1.2639,1.2639,1.2639,2000000.0
2008-08-06 05:40:00,1.26352,1.26355,1.26352,1.26355,2000000.0
2008-08-06 05:41:00,1.26368,1.26368,1.26365,1.26365,9600000.0
2008-08-06 05:42:00,1.26409,1.26442,1.26364,1.26416,9400000.0
2008-08-06 05:43:00,1.26394,1.2641,1.26394,1.2641,4200000.0
2008-08-06 05:44:00,1.2645,1.2646,1.2644,1.2645,13200000.0
2008-08-06 05:45:00,1.26387,1.26429,1.26387,1.26429,13200000.0
2008-08-06 05:46:00,1.26381,1.26437,1.26381,1.26399,9000000.0
2008-08-06 05:47:00,1.26412,1.26426,1.26412,1.26413,12600000.0
2008-08-06 05:48:00,1.2646,1.2647,1.2646,1.2646,9800000.0
2008-08-06 05:49:00,1.26442,1.26442,1.26385,1.26393,9800000.0
2008-08-06 05:50:00,1.26365,1.26383,1.26342,1.26342,11000000.0
2008-08-06 05:51:00,1.2642,1.2644,1.2642,1.2644,4800000.0
2008-08-06 05:52:00,1.26386,1.26386,1.26359,1.26359,4800000.0
2008-08-06 05:53:00,1.26384,1.26387,1.26363,1.26386,11000000.0
2008-08-06 05:54:00,1.2642,1.2642,1.2642,1.2642,12600000.0
2008-08-06 05:55:00,1.26399,1.26399,1.26357,1.2638,12600000.0
2008-08-06 05:56:00,1.26369,1.26416,1.26357,1.26357,10200000.0
2008-08-06 05:57:00,1.2637,1.26401,1.26369,1.26369,4800000.0
2008-08-06 05:58:00,1.26374,1.2641,1.26353,1.2641,11600000.0
2008-08-06 05:59:00,1.2641,1.2641,1.2641,1.2641,16400000.0
2008-08-06 06:00:00,1.26385,1.26401,1.26363,1.26364,16400000.0
2008-08-06 06:01:00,1.26393,1.26399,1.26371,1.26379,10000000.0
2008-08-06 06:02:00,1.26342,1.26394,1.26342,1.26385,10800000.0
2008-08-06 06:03:00,1.26395,1.26395,1.26309,1.26338,6800000.0
2008-08-06 06:04:00,1.26363,1.26388,1.26363,1.26388,2600000.0
2008-08-06 06:05:00,1.26361,1.26419,1.26322,1.26342,12600000.0
2008-08-06 06:06:00,1.26336,1.26404,1.26336,1.26355,21200000.0
2008-08-06 06:07:00,1.26351,1.26379,1.26344,1.26353,15800000.0
2008-08-06 06:08:00,1.26408,1.26408,1.26372,1.2638,16800000.0
2008-08-06 06:09:00,1.26398,1.26438,1.26388,1.26409,14800000.0
2008-08-06 06:10:00,1.26367,1.26397,1.26367,1.26368,6200000.0
2008-08-06 06:11:00,1.26368,1.26372,1.26341,1.26365,7400000.0
2008-08-06 06:12:00,1.264,1.2641,1.264,1.264,15000000.0
2008-08-06 06:13:00,1.26355,1.26391,1.26315,1.26315,15000000.0
2008-08-06 06:14:00,1.2641,1.2641,1.2641,1.2641,11600000.0
2008-08-06 06:15:00,1.264,1.264,1.264,1.264,11600000.0
2008-08-06 06:16:00,1.26348,1.26378,1.26331,1.26364,11600000.0
2008-08-06 06:18:00,1.2643,1.2644,1.2642,1.2642,13200000.0
2008-08-06 06:19:00,1.2638,1.26398,1.26362,1.2638,13200000.0
2008-08-06 06:20:00,1.26363,1.26363,1.26337,1.26337,3400000.0
2008-08-06 06:21:00,1.26358,1.2639,1.26346,1.26346,15400000.0
2008-08-06 06:22:00,1.26379,1.26388,1.26331,1.26362,10400000.0
2008-08-06 06:23:00,1.264,1.2642,1.264,1.2641,23000000.0
2008-08-06 06:24:00,1.26375,1.26407,1.26346,1.26407,23000000.0
2008-08-06 06:25:00,1.2637,1.26396,1.2637,1.26386,8200000.0
2008-08-06 06:26:00,1.26372,1.26382,1.26334,1.26343,13000000.0
2008-08-06 06:27:00,1.26366,1.26416,1.26348,1.26348,4200000.0
2008-08-06 06:28:00,1.2643,1.2644,1.2642,1.2644,5200000.0
2008-08-06 06:30:00,1.26381,1.26393,1.2638,1.26388,5200000.0
2008-08-06 06:31:00,1.26364,1.26364,1.26343,1.26348,11800000.0
2008-08-06 06:32:00,1.26347,1.26399,1.26333,1.26371,17400000.0
2008-08-06 06:33:00,1.26358,1.26388,1.26358,1.26359,7400000.0
2008-08-06 06:34:00,1.26361,1.26395,1.26326,1.26369,17200000.0
2008-08-06 06:35:00,1.2639,1.2639,1.2639,1.2639,14400000.0
2008-08-06 06:36:00,1.26376,1.26394,1.26328,1.26337,14400000.0
2008-08-06 06:37:00,1.26344,1.26386,1.26326,1.2635,13800000.0
2008-08-06 06:38:00,1.264,1.264,1.264,1.264,6800000.0
2008-08-06 06:39:00,1.26358,1.26375,1.26358,1.26375,6800000.0
2008-08-06 06:40:00,1.26351,1.26361,1.26311,1.26327,24400000.0
2008-08-06 06:41:00,1.26354,1.26358,1.26354,1.26358,2000000.0
2008-08-06 06:42:00,1.26371,1.26371,1.26349,1.26351,5600000.0
2008-08-06 06:43:00,1.26337,1.26389,1.26329,1.26341,12600000.0
2008-08-06 06:46:00,1.26297,1.26366,1.26297,1.26366,13200000.0
2008-08-06 06:47:00,1.26345,1.26351,1.26321,1.26351,3600000.0
2008-08-06 06:48:00,1.2637,1.2639,1.2637,1.2639,6200000.0
2008-08-06 06:49:00,1.26329,1.26368,1.26326,1.26368,6200000.0
2008-08-06 06:50:00,1.26335,1.26357,1.26335,1.26357,5800000.0
2008-08-06 06:51:00,1.26352,1.26378,1.26343,1.26363,10800000.0
2008-08-06 06:52:00,1.26355,1.26392,1.2633,1.2633,6800000.0
2008-08-06 06:54:00,1.26367,1.26367,1.26339,1.26355,8200000.0
2008-08-06 06:55:00,1.26343,1.2638,1.26343,1.26348,15200000.0
2008-08-06 06:56:00,1.26375,1.26378,1.26341,1.26363,18200000.0
2008-08-06 06:57:00,1.26342,1.26371,1.26338,1.2634,13400000.0
2008-08-06 06:58:00,1.2641,1.2641,1.264,1.2641,10600000.0
2008-08-06 06:59:00,1.26352,1.26374,1.26351,1.26374,10600000.0
2008-08-06 07:00:00,1.264,1.2641,1.264,1.264,20600000.0
2008-08-06 07:01:00,1.2641,1.2641,1.2641,1.2641,20600000.0
2008-08-06 07:02:00,1.26361,1.26403,1.26351,1.26386,20600000.0
2008-08-06 07:04:00,1.2635,1.26386,1.26326,1.26386,18000000.0
2008-08-06 07:05:00,1.26374,1.26411,1.2637,1.26395,10600000.0
2008-08-06 07:06:00,1.26382,1.26409,1.26378,1.26401,19600000.0
2008-08-06 07:07:00,1.26372,1.26473,1.26372,1.26393,13200000.0
2008-08-06 07:08:00,1.26365,1.2641,1.26365,1.26378,15800000.0
2008-08-06 07:09:00,1.2642,1.2642,1.2642,1.2642,4200000.0
2008-08-06 07:10:00,1.2643,1.2643,1.2643,1.2643,4200000.0
2008-08-06 07:11:00,1.26376,1.26382,1.26372,1.26382,4200000.0
2008-08-06 07:12:00,1.26372,1.26428,1.26353,1.26353,10200000.0
2008-08-06 07:13:00,1.26341,1.26364,1.26334,1.26347,10200000.0
2008-08-06 07:15:00,1.264,1.264,1.264,1.264,15600000.0
2008-08-06 07:16:00,1.26357,1.2638,1.26336,1.2638,15600000.0
2008-08-06 07:17:00,1.264,1.2641,1.264,1.2641,3600000.0
2008-08-06 07:18:00,1.26384,1.26402,1.26371,1.26402,3600000.0
2008-08-06 07:19:00,1.26355,1.26425,1.26355,1.26415,17000000.0
2008-08-06 07:20:00,1.26383,1.26403,1.26344,1.26367,12800000.0
2008-08-06 07:21:00,1.26372,1.26398,1.26335,1.26335,25600000.0
2008-08-06 07:22:00,1.26395,1.2641,1.26387,1.2641,13400000.0
2008-08-06 07:23:00,1.26403,1.26403,1.2639,1.264,7400000.0
2008-08-06 07:24:00,1.26427,1.26472,1.26427,1.26437,22000000.0
2008-08-06 07:25:00,1.26457,1.26471,1.26402,1.26423,27400000.0
2008-08-06 07:26:00,1.26452,1.26465,1.26431,1.26465,7400000.0
2008-08-06 07:27:00,1.26454,1.26459,1.26406,1.2645,18000000.0
2008-08-06 07:28:00,1.2649,1.265,1.2648,1.2648,18000000.0
2008-08-06 07:29:00,1.2649,1.2649,1.2648,1.2649,18000000.0
2008-08-06 07:30:00,1.26407,1.26485,1.26407,1.26469,18000000.0
2008-08-06 07:31:00,1.26462,1.26462,1.26439,1.26441,8200000.0
2008-08-06 07:32:00,1.26442,1.26469,1.26432,1.26443,15400000.0
2008-08-06 07:33:00,1.26463,1.26463,1.26432,1.26438,10600000.0
2008-08-06 07:34:00,1.2638,1.26413,1.2638,1.26386,14800000.0
2008-08-06 07:35:00,1.2646,1.2647,1.2646,1.2646,2600000.0
2008-08-06 07:36:00,1.26413,1.2643,1.26413,1.2643,2600000.0
2008-08-06 07:37:00,1.26416,1.26437,1.26414,1.26417,13600000.0
2008-08-06 07:38:00,1.26413,1.26429,1.26413,1.26429,4200000.0
2008-08-06 07:39:00,1.26428,1.26468,1.26411,1.26426,22900000.0
2008-08-06 07:40:00,1.2646,1.2646,1.26459,1.26459,2600000.0
2008-08-06 07:41:00,1.26469,1.26548,1.26469,1.26469,19000000.0
2008-08-06 07:42:00,1.265,1.2651,1.265,1.2651,14000000.0
2008-08-06 07:45:00,1.26465,1.26532,1.26442,1.26467,14000000.0
2008-08-06 07:46:00,1.26483,1.26491,1.26467,1.26491,9400000.0
2008-08-06 07:47:00,1.26504,1.26504,1.26447,1.26449,13200000.0
2008-08-06 07:48:00,1.2653,1.2653,1.2651,1.2651,22400000.0
2008-08-06 07:49:00,1.26469,1.26501,1.26469,1.26486,22400000.0
2008-08-06 07:50:00,1.26508,1.26508,1.26428,1.26452,13600000.0
2008-08-06 07:51:00,1.26457,1.26526,1.26457,1.26519,19000000.0
2008-08-06 07:52:00,1.26509,1.26513,1.26468,1.26486,12200000.0
2008-08-06 07:53:00,1.2647,1.26516,1.26466,1.26485,8800000.0
2008-08-06 07:54:00,1.26455,1.2647,1.26448,1.2647,9000000.0
2008-08-06 07:55:00,1.26456,1.26511,1.26441,1.26441,14800000.0
2008-08-06 07:56:00,1.26473,1.26494,1.26458,1.26485,17200000.0
2008-08-06 07:57:00,1.26479,1.2653,1.2646,1.2646,8800000.0
2008-08-06 07:58:00,1.26457,1.26463,1.26382,1.26431,18400000.0
2008-08-06 07:59:00,1.26418,1.26437,1.26417,1.26426,14400000.0
2008-08-06 08:00:00,1.2641,1.26444,1.26387,1.26444,8800000.0
2008-08-06 08:01:00,1.26435,1.26445,1.26408,1.26437,15400000.0
2008-08-06 08:02:00,1.26423,1.26468,1.26388,1.26392,18800000.0
2008-08-06 08:03:00,1.2645,1.2646,1.2643,1.2643,35600000.0
2008-08-06 08:04:00,1.26393,1.26414,1.26351,1.26413,35600000.0
2008-08-06 08:05:00,1.26412,1.2643,1.26392,1.26403,13000000.0
2008-08-06 08:06:00,1.26382,1.2644,1.26363,1.26401,23000000.0
2008-08-06 08:07:00,1.26424,1.26488,1.26409,1.26422,19400000.0
2008-08-06 08:08:00,1.2644,1.26449,1.26385,1.26407,28800000.0
2008-08-06 08:09:00,1.2643,1.26442,1.2643,1.26442,2600000.0
2008-08-06 08:10:00,1.26441,1.26476,1.26441,1.26447,18400000.0
2008-08-06 08:11:00,1.2648,1.2648,1.2648,1.2648,17800000.0
2008-08-06 08:12:00,1.26435,1.26479,1.26422,1.26446,17800000.0
2008-08-06 08:13:00,1.26423,1.26457,1.26423,1.26449,16800000.0
2008-08-06 08:14:00,1.26473,1.26473,1.26431,1.26451,11000000.0
2008-08-06 08:15:00,1.26437,1.26475,1.26425,1.26462,15800000.0
2008-08-06 08:16:00,1.26466,1.26484,1.26457,1.26457,13000000.0
2008-08-06 08:17:00,1.26456,1.26515,1.26456,1.26485,9000000.0
2008-08-06 08:18:00,1.26477,1.265,1.26455,1.265,9400000.0
2008-08-06 08:19:00,1.2648,1.2649,1.2647,1.2649,14000000.0
2008-08-06 08:20:00,1.26462,1.26503,1.26449,1.26462,14000000.0
2008-08-06 08:21:00,1.26466,1.26508,1.26461,1.265,15000000.0
2008-08-06 08:22:00,1.26473,1.26475,1.26413,1.26434,17800000.0
2008-08-06 08:23:00,1.2648,1.2648,1.2648,1.2648,17800000.0
2008-08-06 08:24:00,1.26409,1.26443,1.26409,1.26428,17800000.0
2008-08-06 08:25:00,1.26433,1.26465,1.26413,1.26458,10400000.0
2008-08-06 08:26:00,1.26452,1.26452,1.26438,1.26438,12200000.0
2008-08-06 08:27:00,1.2647,1.2649,1.2647,1.2649,18600000.0
2008-08-06 08:29:00,1.26446,1.2648,1.26424,1.2648,18600000.0
2008-08-06 08:30:00,1.26477,1.26492,1.26463,1.26484,25400000.0
2008-08-06 08:31:00,1.26464,1.26525,1.26463,1.26525,13000000.0
2008-08-06 08:32:00,1.26455,1.26463,1.26441,1.26459,16400000.0
2008-08-06 08:33:00,1.26455,1.26477,1.2645,1.26463,15800000.0
2008-08-06 08:34:00,1.26476,1.26514,1.26476,1.26506,15800000.0
2008-08-06 08:35:00,1.26507,1.26523,1.26448,1.26482,23400000.0
2008-08-06 08:36:00,1.26484,1.265,1.26472,1.26476,8000000.0
2008-08-06 08:37:00,1.26435,1.26502,1.26419,1.26496,10600000.0
2008-08-06 08:38:00,1.26464,1.26492,1.26464,1.26483,28000000.0
2008-08-06 08:39:00,1.265,1.2651,1.265,1.2651,10200000.0
2008-08-06 08:40:00,1.26504,1.26516,1.2648,1.26501,10200000.0
2008-08-06 08:41:00,1.26471,1.26521,1.26469,1.26469,11600000.0
2008-08-06 08:42:00,1.26439,1.26442,1.26381,1.26381,9000000.0
2008-08-06 08:43:00,1.26374,1.26417,1.26358,1.26377,16200000.0
2008-08-06 08:44:00,1.26354,1.26399,1.26354,1.2636,18400000.0
2008-08-06 08:45:00,1.26357,1.26395,1.26346,1.26348,11600000.0
2008-08-06 08:46:00,1.2636,1.26381,1.2636,1.26375,11800000.0
2008-08-06 08:47:00,1.2638,1.26399,1.26364,1.26379,20600000.0
2008-08-06 08:48:00,1.26356,1.26367,1.263,1.263,16000000.0
2008-08-06 08:49:00,1.26345,1.26369,1.26327,1.26369,10400000.0
2008-08-06 08:50:00,1.26344,1.26353,1.26336,1.26351,22800000.0
2008-08-06 08:51:00,1.26374,1.26402,1.26338,1.26402,19400000.0
2008-08-06 08:52:00,1.26373,1.26452,1.26354,1.26452,20000000.0
2008-08-06 08:53:00,1.26439,1.26525,1.26439,1.26505,22200000.0
2008-08-06 08:54:00,1.26508,1.26508,1.26475,1.26487,11000000.0
2008-08-06 08:55:00,1.26486,1.26557,1.26486,1.265,28600000.0
2008-08-06 08:56:00,1.26546,1.2655,1.26515,1.2652,15800000.0
2008-08-06 08:57:00,1.26513,1.26577,1.26513,1.2657,11800000.0
2008-08-06 08:58:00,1.26575,1.26633,1.26564,1.26602,24000000.0
2008-08-06 08:59:00,1.26595,1.26595,1.26548,1.26577,18400000.0
2008-08-06 09:00:00,1.2657,1.26684,1.26559,1.26681,11600000.0
2008-08-06 09:01:00,1.26733,1.26754,1.26712,1.26752,18200000.0
2008-08-06 09:02:00,1.267,1.26713,1.26657,1.26657,12200000.0
2008-08-06 09:03:00,1.26676,1.26751,1.26652,1.26675,29800000.0
2008-08-06 09:04:00,1.26708,1.26708,1.26664,1.26669,10400000.0
2008-08-06 09:05:00,1.2664,1.26677,1.26602,1.26644,14000000.0
2008-08-06 09:06:00,1.2664,1.2667,1.26607,1.26639,17200000.0
2008-08-06 09:07:00,1.26613,1.26666,1.26613,1.26632,15000000.0
2008-08-06 09:08:00,1.26653,1.26683,1.266,1.26683,16200000.0
2008-08-06 09:09:00,1.26667,1.26683,1.26666,1.26676,12800000.0
2008-08-06 09:10:00,1.26628,1.2665,1.26587,1.26597,31800000.0
2008-08-06 09:11:00,1.26626,1.26642,1.26614,1.26629,15200000.0
2008-08-06 09:12:00,1.26633,1.26633,1.26599,1.26599,11800000.0
2008-08-06 09:13:00,1.26604,1.26604,1.26542,1.26562,22400000.0
2008-08-06 09:14:00,1.26602,1.26602,1.26551,1.26575,13600000.0
2008-08-06 09:15:00,1.26596,1.26596,1.26577,1.26588,20800000.0
2008-08-06 09:16:00,1.26576,1.26589,1.26515,1.26541,29200000.0
2008-08-06 09:17:00,1.2663,1.2664,1.2662,1.2663,22200000.0
2008-08-06 09:18:00,1.2657,1.26596,1.26569,1.26569,22200000.0
2008-08-06 09:19:00,1.26579,1.26605,1.26565,1.26605,23400000.0
2008-08-06 09:20:00,1.26562,1.26633,1.26562,1.26592,29600000.0
2008-08-06 09:21:00,1.26619,1.26628,1.26587,1.26615,25400000.0
2008-08-06 09:22:00,1.26639,1.26691,1.26608,1.26646,10600000.0
2008-08-06 09:23:00,1.26673,1.26702,1.26673,1.26684,12400000.0
2008-08-06 09:24:00,1.26644,1.26708,1.26618,1.26708,13400000.0
2008-08-06 09:25:00,1.26641,1.26667,1.26632,1.26649,27000000.0
2008-08-06 09:26:00,1.26616,1.26634,1.26573,1.26573,11600000.0
2008-08-06 09:27:00,1.26628,1.26628,1.26594,1.26594,26200000.0
2008-08-06 09:28:00,1.26604,1.26653,1.26598,1.26624,24600000.0
2008-08-06 09:29:00,1.26616,1.26644,1.266,1.266,22000000.0
2008-08-06 09:30:00,1.2663,1.2665,1.26573,1.2665,18200000.0
2008-08-06 09:31:00,1.26588,1.26622,1.26555,1.26578,20800000.0
2008-08-06 09:32:00,1.26642,1.26642,1.26578,1.26592,17600000.0
2008-08-06 09:33:00,1.26595,1.26646,1.26585,1.26588,19000000.0
2008-08-06 09:34:00,1.26616,1.26663,1.2658,1.26605,21400000.0
2008-08-06 09:35:00,1.2663,1.2663,1.26589,1.26624,10800000.0
2008-08-06 09:36:00,1.26609,1.26648,1.266,1.266,10400000.0
2008-08-06 09:37:00,1.26626,1.26626,1.26588,1.26623,12200000.0
2008-08-06 09:38:00,1.26566,1.2662,1.26566,1.2662,17800000.0
2008-08-06 09:39:00,1.26591,1.26591,1.26518,1.26548,19800000.0
2008-08-06 09:40:00,1.26543,1.26598,1.26543,1.26563,14000000.0
2008-08-06 09:41:00,1.2663,1.2663,1.2661,1.2661,9400000.0
2008-08-06 09:42:00,1.26556,1.26583,1.26552,1.26582,9400000.0
2008-08-06 09:43:00,1.2656,1.26589,1.26528,1.26542,23400000.0
2008-08-06 09:44:00,1.26557,1.26567,1.26536,1.26561,17800000.0
2008-08-06 09:45:00,1.2654,1.26565,1.26494,1.26494,18600000.0
2008-08-06 09:46:00,1.26528,1.26602,1.26526,1.26548,13800000.0
2008-08-06 09:47:00,1.26534,1.2654,1.26522,1.26529,16000000.0
2008-08-06 09:48:00,1.26534,1.26589,1.2652,1.26541,17000000.0
2008-08-06 09:49:00,1.26551,1.26551,1.26483,1.26506,16400000.0
2008-08-06 09:50:00,1.26483,1.26546,1.26483,1.26502,17600000.0
2008-08-06 09:51:00,1.26468,1.26512,1.26465,1.26512,12800000.0
2008-08-06 09:52:00,1.2658,1.2658,1.2654,1.2656,10400000.0
2008-08-06 09:53:00,1.26542,1.26542,1.26512,1.26523,10400000.0
2008-08-06 09:54:00,1.26492,1.26554,1.26467,1.26477,42800000.0
2008-08-06 09:55:00,1.26473,1.26519,1.26446,1.26519,17400000.0
2008-08-06 09:56:00,1.26525,1.26553,1.2649,1.26493,15800000.0
2008-08-06 09:57:00,1.26483,1.26534,1.26483,1.26488,22000000.0
2008-08-06 09:58:00,1.26502,1.26532,1.26471,1.26494,32200000.0
2008-08-06 09:59:00,1.26481,1.26503,1.26468,1.26484,18000000.0
2008-08-06 10:00:00,1.26451,1.26529,1.26451,1.26478,10400000.0
2008-08-06 10:01:00,1.26475,1.26482,1.26475,1.26482,10600000.0
2008-08-06 10:02:00,1.26498,1.26515,1.26449,1.26504,11600000.0
2008-08-06 10:03:00,1.26442,1.26488,1.26419,1.26455,16800000.0
2008-08-06 10:04:00,1.26443,1.26464,1.26405,1.26464,22600000.0
2008-08-06 10:05:00,1.26469,1.2649,1.26469,1.26479,10000000.0
2008-08-06 10:06:00,1.26471,1.2655,1.26471,1.2648,18600000.0
2008-08-06 10:07:00,1.26398,1.2647,1.26398,1.26469,17400000.0
2008-08-06 10:08:00,1.26455,1.26501,1.2644,1.2644,26600000.0
2008-08-06 10:09:00,1.26422,1.26451,1.26411,1.26424,26400000.0
2008-08-06 10:10:00,1.26455,1.26455,1.26382,1.26414,21000000.0
2008-08-06 10:11:00,1.26426,1.26479,1.26426,1.2644,18000000.0
2008-08-06 10:12:00,1.26489,1.26489,1.26456,1.26468,15400000.0
2008-08-06 10:13:00,1.26469,1.26499,1.26454,1.26478,14600000.0
2008-08-06 10:14:00,1.2647,1.26516,1.26456,1.26456,25000000.0
2008-08-06 10:15:00,1.26472,1.26499,1.2643,1.26499,15800000.0
2008-08-06 10:16:00,1.2645,1.26484,1.2645,1.26484,9200000.0
2008-08-06 10:17:00,1.26511,1.26545,1.26467,1.26473,10400000.0
2008-08-06 10:18:00,1.26479,1.26511,1.26479,1.26501,13200000.0
2008-08-06 10:19:00,1.26524,1.2656,1.26513,1.26517,10400000.0
2008-08-06 10:21:00,1.2648,1.26577,1.2648,1.26514,27800000.0
2008-08-06 10:23:00,1.26504,1.26551,1.26504,1.26527,14000000.0
2008-08-06 10:24:00,1.26504,1.26536,1.26495,1.26495,15200000.0
2008-08-06 10:25:00,1.26517,1.26535,1.26472,1.26489,18200000.0
2008-08-06 10:26:00,1.26471,1.2652,1.26469,1.26469,19000000.0
2008-08-06 10:27:00,1.26478,1.26498,1.26453,1.26498,15200000.0
2008-08-06 10:28:00,1.26499,1.26536,1.2649,1.26501,12800000.0
2008-08-06 10:29:00,1.26503,1.26522,1.2649,1.26522,20200000.0
2008-08-06 10:30:00,1.26501,1.26518,1.26493,1.26507,14000000.0
2008-08-06 10:31:00,1.26481,1.26504,1.26481,1.26483,10000000.0
2008-08-06 10:32:00,1.26466,1.26484,1.2641,1.26446,13600000.0
2008-08-06 10:33:00,1.26459,1.26499,1.26432,1.26478,20800000.0
2008-08-06 10:34:00,1.26478,1.2649,1.26449,1.26449,10000000.0
2008-08-06 10:35:00,1.26443,1.26479,1.26411,1.26424,18400000.0
2008-08-06 10:36:00,1.26428,1.26428,1.26366,1.26366,18000000.0
2008-08-06 10:37:00,1.26427,1.26463,1.26399,1.26454,23800000.0
2008-08-06 10:38:00,1.2644,1.26514,1.26392,1.26509,12000000.0
2008-08-06 10:39:00,1.26514,1.26558,1.265,1.26537,14800000.0
2008-08-06 10:40:00,1.26542,1.26587,1.26528,1.26549,15000000.0
2008-08-06 10:41:00,1.26526,1.26534,1.26506,1.26506,12000000.0
2008-08-06 10:42:00,1.26451,1.26512,1.26426,1.26461,13400000.0
2008-08-06 10:43:00,1.26483,1.26483,1.26425,1.26481,29400000.0
2008-08-06 10:44:00,1.26475,1.26505,1.26439,1.26445,22000000.0
2008-08-06 10:45:00,1.26441,1.26441,1.2639,1.2641,5200000.0
2008-08-06 10:46:00,1.26387,1.26388,1.26351,1.26351,22000000.0
2008-08-06 10:47:00,1.26335,1.26398,1.26322,1.2635,14200000.0
2008-08-06 10:48:00,1.26347,1.26384,1.26336,1.2635,14800000.0
2008-08-06 10:49:00,1.26408,1.26459,1.2639,1.26414,24600000.0
2008-08-06 10:50:00,1.26374,1.26407,1.26322,1.26322,33600000.0
2008-08-06 10:51:00,1.26385,1.26412,1.2636,1.26379,25200000.0
2008-08-06 10:52:00,1.26392,1.26406,1.26334,1.26406,19600000.0
2008-08-06 10:53:00,1.26372,1.26424,1.26337,1.26394,19600000.0
2008-08-06 10:54:00,1.26414,1.26447,1.26396,1.26396,18400000.0
2008-08-06 10:55:00,1.2643,1.26454,1.26406,1.26409,18400000.0
2008-08-06 10:56:00,1.26402,1.26443,1.26401,1.26401,24000000.0
2008-08-06 10:57:00,1.26402,1.26423,1.26402,1.26423,9600000.0
2008-08-06 10:58:00,1.26427,1.26427,1.26356,1.26395,15000000.0
2008-08-06 10:59:00,1.26458,1.26458,1.26409,1.26409,11800000.0
2008-08-06 11:00:00,1.26442,1.26443,1.26402,1.26443,14200000.0
2008-08-06 11:01:00,1.26394,1.26432,1.26383,1.26432,17600000.0
2008-08-06 11:02:00,1.26429,1.2646,1.264,1.26416,28800000.0
2008-08-06 11:03:00,1.2638,1.26454,1.2638,1.26427,15200000.0
2008-08-06 11:04:00,1.26396,1.26397,1.26323,1.2638,16800000.0
2008-08-06 11:05:00,1.26367,1.26384,1.26362,1.26362,12600000.0
2008-08-06 11:06:00,1.26384,1.26446,1.26384,1.26409,11600000.0
2008-08-06 11:07:00,1.26435,1.26463,1.26355,1.26404,10600000.0
2008-08-06 11:08:00,1.2647,1.2647,1.2643,1.2643,21400000.0
2008-08-06 11:09:00,1.264,1.26432,1.26389,1.26432,21400000.0
2008-08-06 11:10:00,1.26445,1.26482,1.26443,1.26452,9200000.0
2008-08-06 11:11:00,1.26448,1.26508,1.26448,1.26508,9400000.0
2008-08-06 11:12:00,1.26452,1.2647,1.26447,1.26452,31600000.0
2008-08-06 11:13:00,1.26469,1.26474,1.26438,1.26464,13200000.0
2008-08-06 11:14:00,1.26485,1.26513,1.26475,1.26506,18000000.0
2008-08-06 11:15:00,1.26515,1.26524,1.26491,1.26524,25800000.0
2008-08-06 11:16:00,1.26532,1.26556,1.26511,1.26547,12000000.0
2008-08-06 11:17:00,1.2654,1.26559,1.26502,1.26526,15400000.0
2008-08-06 11:18:00,1.26545,1.26571,1.26532,1.26571,17600000.0
2008-08-06 11:19:00,1.26547,1.26597,1.26529,1.2656,32200000.0
2008-08-06 11:20:00,1.26535,1.2655,1.26535,1.26539,25200000.0
2008-08-06 11:21:00,1.26563,1.26607,1.26563,1.26599,27000000.0
2008-08-06 11:22:00,1.266,1.26629,1.26572,1.2658,14600000.0
2008-08-06 11:23:00,1.26611,1.26612,1.26584,1.2659,16400000.0
2008-08-06 11:24:00,1.26566,1.26634,1.26558,1.26565,21800000.0
2008-08-06 11:25:00,1.26564,1.26577,1.26532,1.26577,32600000.0
2008-08-06 11:26:00,1.26606,1.26607,1.26564,1.26607,9800000.0
2008-08-06 11:27:00,1.26556,1.26556,1.26517,1.26539,18000000.0
2008-08-06 11:28:00,1.2654,1.26581,1.26516,1.26516,14200000.0
2008-08-06 11:29:00,1.26542,1.26588,1.26527,1.26573,12200000.0
2008-08-06 11:30:00,1.2662,1.2662,1.2661,1.2661,14000000.0
2008-08-06 11:31:00,1.2658,1.26613,1.26553,1.26584,14000000.0
2008-08-06 11:32:00,1.26558,1.26577,1.26531,1.26572,21000000.0
2008-08-06 11:33:00,1.2661,1.26625,1.26599,1.26625,17800000.0
2008-08-06 11:34:00,1.26609,1.26653,1.26584,1.26584,11000000.0
2008-08-06 11:35:00,1.26636,1.26709,1.26636,1.26659,11000000.0
2008-08-06 11:36:00,1.26656,1.26657,1.26632,1.26643,14800000.0
2008-08-06 11:37:00,1.26655,1.26689,1.26655,1.26657,26600000.0
2008-08-06 11:38:00,1.26634,1.26654,1.26634,1.26653,9400000.0
2008-08-06 11:39:00,1.26633,1.26661,1.26631,1.26652,8400000.0
2008-08-06 11:40:00,1.26602,1.26633,1.26602,1.2663,15200000.0
2008-08-06 11:41:00,1.26645,1.26677,1.26635,1.26677,19600000.0
2008-08-06 11:42:00,1.2663,1.26664,1.2663,1.26664,5600000.0
2008-08-06 11:43:00,1.26625,1.26649,1.26608,1.26616,17800000.0
2008-08-06 11:44:00,1.26639,1.2665,1.26621,1.26649,24000000.0
2008-08-06 11:45:00,1.26698,1.26698,1.26649,1.26683,16000000.0
2008-08-06 11:46:00,1.2669,1.2671,1.2668,1.2669,16800000.0
2008-08-06 11:47:00,1.26665,1.26665,1.2661,1.26662,16800000.0
2008-08-06 11:48:00,1.26644,1.26676,1.26634,1.26666,27400000.0
2008-08-06 11:49:00,1.26651,1.26666,1.26626,1.26634,17400000.0
2008-08-06 11:50:00,1.26638,1.26657,1.26608,1.26608,17800000.0
2008-08-06 11:51:00,1.26617,1.2665,1.26601,1.26647,15800000.0
2008-08-06 11:52:00,1.26655,1.26655,1.26608,1.26608,10600000.0
2008-08-06 11:53:00,1.26589,1.26666,1.26589,1.26634,9600000.0
2008-08-06 11:54:00,1.2665,1.2665,1.26593,1.26612,12000000.0
2008-08-06 11:55:00,1.2668,1.2671,1.2666,1.267,26200000.0
2008-08-06 11:56:00,1.2669,1.267,1.2669,1.2669,26200000.0
2008-08-06 11:57:00,1.2668,1.2669,1.2668,1.2668,26200000.0
2008-08-06 11:58:00,1.2667,1.267,1.2667,1.2669,26200000.0
2008-08-06 11:59:00,1.2671,1.2671,1.2669,1.2671,26200000.0
2008-08-06 12:00:00,1.267,1.2672,1.2669,1.267,26200000.0
2008-08-06 12:01:00,1.2669,1.267,1.2665,1.2667,26200000.0
2008-08-06 12:02:00,1.26664,1.26664,1.26582,1.26639,26200000.0
2008-08-06 12:03:00,1.26644,1.26668,1.26643,1.26667,19200000.0
2008-08-06 12:04:00,1.26656,1.26688,1.26654,1.2667,17400000.0
2008-08-06 12:05:00,1.26641,1.26669,1.26607,1.26669,19600000.0
2008-08-06 12:06:00,1.26607,1.26677,1.26607,1.26633,14800000.0
2008-08-06 12:07:00,1.26614,1.26659,1.26614,1.26624,18200000.0
2008-08-06 12:08:00,1.26602,1.26627,1.26581,1.26627,16400000.0
2008-08-06 12:09:00,1.26619,1.26659,1.26605,1.26621,15800000.0
2008-08-06 12:10:00,1.26629,1.26662,1.26601,1.2663,21000000.0
2008-08-06 12:11:00,1.26638,1.26664,1.26638,1.26643,41400000.0
2008-08-06 12:12:00,1.2666,1.2667,1.2665,1.2666,7400000.0
2008-08-06 12:13:00,1.26618,1.26648,1.26618,1.26628,7400000.0
2008-08-06 12:14:00,1.26616,1.26625,1.266,1.26607,46000000.0
2008-08-06 12:15:00,1.26621,1.26644,1.26613,1.26626,12600000.0
2008-08-06 12:16:00,1.26608,1.26631,1.2659,1.26596,28600000.0
2008-08-06 12:17:00,1.2661,1.2662,1.2659,1.2662,41400000.0
2008-08-06 12:18:00,1.2661,1.2663,1.266,1.2662,41400000.0
2008-08-06 12:19:00,1.26606,1.26619,1.26595,1.266,41400000.0
2008-08-06 12:20:00,1.26596,1.2664,1.26596,1.2662,14400000.0
2008-08-06 12:21:00,1.26638,1.26665,1.26613,1.26623,74400000.0
2008-08-06 12:22:00,1.26603,1.26664,1.26597,1.26632,101200000.0
2008-08-06 12:23:00,1.26652,1.26652,1.26614,1.26627,7400000.0
2008-08-06 12:24:00,1.26637,1.26637,1.26625,1.26628,9600000.0
2008-08-06 12:25:00,1.26653,1.26691,1.26635,1.26653,123800000.0
2008-08-06 12:26:00,1.26644,1.26684,1.26644,1.26657,11800000.0
2008-08-06 12:27:00,1.267,1.2671,1.2667,1.267,9000000.0
2008-08-06 12:28:00,1.26667,1.26706,1.26654,1.26661,9000000.0
2008-08-06 12:29:00,1.26632,1.26675,1.2663,1.2663,11200000.0
2008-08-06 12:30:00,1.26637,1.26678,1.26637,1.26662,12000000.0
2008-08-06 12:31:00,1.26699,1.2674,1.26686,1.26695,109000000.0
2008-08-06 12:32:00,1.26677,1.26677,1.2663,1.26659,110800000.0
2008-08-06 12:33:00,1.26662,1.26683,1.26643,1.26651,19000000.0
2008-08-06 12:34:00,1.26635,1.26652,1.26622,1.26645,65400000.0
2008-08-06 12:35:00,1.2664,1.2667,1.2663,1.2663,36100000.0
2008-08-06 12:36:00,1.2664,1.2667,1.2663,1.2666,36100000.0
2008-08-06 12:37:00,1.26593,1.26616,1.26593,1.26616,36100000.0
2008-08-06 12:38:00,1.2661,1.26649,1.26575,1.26575,19200000.0
2008-08-06 12:39:00,1.26573,1.26581,1.26525,1.26525,51200000.0
2008-08-06 12:40:00,1.26526,1.26556,1.26512,1.26556,10200000.0
2008-08-06 12:41:00,1.26502,1.26583,1.26502,1.26517,19200000.0
2008-08-06 12:42:00,1.2655,1.2659,1.26535,1.26535,52600000.0
2008-08-06 12:43:00,1.26537,1.26562,1.26525,1.26525,40600000.0
2008-08-06 12:44:00,1.26521,1.26567,1.26521,1.26552,37600000.0
2008-08-06 12:45:00,1.26538,1.26547,1.265,1.26514,35200000.0
2008-08-06 12:46:00,1.2652,1.2656,1.2652,1.2653,32200000.0
2008-08-06 12:47:00,1.2648,1.26521,1.26467,1.26476,32200000.0
2008-08-06 12:48:00,1.2652,1.2654,1.2651,1.2652,31200000.0
2008-08-06 12:49:00,1.26483,1.26523,1.26483,1.26523,31200000.0
2008-08-06 12:50:00,1.26509,1.26509,1.26439,1.26439,7200000.0
2008-08-06 12:51:00,1.26471,1.26496,1.26471,1.26482,25000000.0
2008-08-06 12:52:00,1.26499,1.26502,1.26478,1.265,78800000.0
2008-08-06 12:53:00,1.26501,1.26533,1.26491,1.26533,82400000.0
2008-08-06 12:54:00,1.2657,1.2658,1.2654,1.2658,63200000.0
2008-08-06 12:55:00,1.2652,1.26531,1.26518,1.26527,63200000.0
2008-08-06 12:56:00,1.26538,1.26553,1.26501,1.26542,18600000.0
2008-08-06 12:57:00,1.2659,1.2659,1.2659,1.2659,18000000.0
2008-08-06 12:58:00,1.26527,1.26548,1.26527,1.26542,18000000.0
2008-08-06 12:59:00,1.26497,1.26557,1.26497,1.26535,10000000.0
2008-08-06 13:00:00,1.26545,1.26547,1.26531,1.26531,14200000.0
2008-08-06 13:01:00,1.2656,1.2658,1.2654,1.2656,130400000.0
2008-08-06 13:02:00,1.26532,1.26545,1.26503,1.26503,130400000.0
2008-08-06 13:03:00,1.26497,1.26575,1.26495,1.26537,131800000.0
2008-08-06 13:04:00,1.26556,1.26577,1.26504,1.26559,32600000.0
2008-08-06 13:05:00,1.26516,1.26537,1.26493,1.26537,7800000.0
2008-08-06 13:06:00,1.26518,1.26542,1.26513,1.26513,63400000.0
2008-08-06 13:07:00,1.26525,1.26528,1.26476,1.26476,48400000.0
2008-08-06 13:08:00,1.26457,1.26503,1.26449,1.26449,62800000.0
2008-08-06 13:09:00,1.26439,1.26445,1.26405,1.26438,73700000.0
2008-08-06 13:10:00,1.26441,1.26444,1.26433,1.26433,30200000.0
2008-08-06 13:11:00,1.26463,1.26497,1.26438,1.26465,13800000.0
2008-08-06 13:12:00,1.26449,1.26465,1.26449,1.26465,37000000.0
2008-08-06 13:15:00,1.26463,1.26463,1.26459,1.26459,5000000.0
2008-08-06 13:16:00,1.2651,1.2652,1.265,1.2651,8800000.0
2008-08-06 13:17:00,1.26478,1.26494,1.26468,1.26468,8800000.0
2008-08-06 13:18:00,1.26475,1.26476,1.26468,1.26476,18600000.0
2008-08-06 13:19:00,1.2645,1.26513,1.2645,1.26468,14800000.0
2008-08-06 13:20:00,1.2646,1.2651,1.26457,1.26465,56900000.0
2008-08-06 13:21:00,1.26454,1.26461,1.26445,1.26445,50800000.0
2008-08-06 13:22:00,1.26443,1.26496,1.26431,1.26446,17400000.0
2008-08-06 13:23:00,1.26492,1.26512,1.26433,1.26489,14800000.0
2008-08-06 13:24:00,1.26442,1.26461,1.26438,1.26456,11000000.0
2008-08-06 13:25:00,1.26404,1.26432,1.26397,1.26406,10800000.0
2008-08-06 13:26:00,1.26417,1.26426,1.2639,1.26412,22800000.0
2008-08-06 13:27:00,1.26409,1.26436,1.264,1.26417,59200000.0
2008-08-06 13:28:00,1.26415,1.26435,1.26406,1.26415,77600000.0
2008-08-06 13:29:00,1.26463,1.26479,1.26426,1.26444,26000000.0
2008-08-06 13:30:00,1.2646,1.2646,1.26374,1.26405,44000000.0
2008-08-06 13:31:00,1.26423,1.26448,1.2642,1.26428,10800000.0
2008-08-06 13:32:00,1.26466,1.26466,1.26406,1.26424,36800000.0
2008-08-06 13:33:00,1.26452,1.26468,1.26432,1.26444,75600000.0
2008-08-06 13:34:00,1.26425,1.26425,1.26332,1.2638,10200000.0
2008-08-06 13:35:00,1.26389,1.26412,1.26367,1.26386,23600000.0
2008-08-06 13:36:00,1.26422,1.26454,1.2639,1.26406,33000000.0
2008-08-06 13:37:00,1.26411,1.26441,1.264,1.26407,43400000.0
2008-08-06 13:38:00,1.26371,1.26432,1.26371,1.26408,17600000.0
2008-08-06 13:39:00,1.26393,1.26427,1.26374,1.26374,25200000.0
2008-08-06 13:40:00,1.26398,1.26416,1.26376,1.26408,18200000.0
2008-08-06 13:41:00,1.26407,1.26407,1.26361,1.26381,11600000.0
2008-08-06 13:42:00,1.26386,1.26439,1.26376,1.26439,12200000.0
2008-08-06 13:43:00,1.26398,1.26452,1.26388,1.26411,43600000.0
2008-08-06 13:44:00,1.26418,1.26473,1.26404,1.26473,12800000.0
2008-08-06 13:45:00,1.26452,1.26468,1.26407,1.26407,18400000.0
2008-08-06 13:46:00,1.26401,1.26415,1.26397,1.26398,37600000.0
2008-08-06 13:47:00,1.2644,1.2644,1.2643,1.2644,16000000.0
2008-08-06 13:48:00,1.26412,1.26429,1.26391,1.26407,16000000.0
2008-08-06 13:49:00,1.26404,1.26418,1.26388,1.26416,5800000.0
2008-08-06 13:50:00,1.26403,1.26407,1.26382,1.26382,19000000.0
2008-08-06 13:51:00,1.26373,1.26393,1.26371,1.26392,58200000.0
2008-08-06 13:52:00,1.26417,1.26428,1.2638,1.2638,13600000.0
2008-08-06 13:53:00,1.26412,1.26475,1.26404,1.26466,12600000.0
2008-08-06 13:54:00,1.26463,1.26519,1.26463,1.26478,9800000.0
2008-08-06 13:55:00,1.26459,1.26522,1.2645,1.26477,15600000.0
2008-08-06 13:56:00,1.2649,1.2649,1.2647,1.2649,13200000.0
2008-08-06 13:57:00,1.26423,1.26465,1.26423,1.26445,13200000.0
2008-08-06 13:58:00,1.2649,1.2649,1.2649,1.2649,39800000.0
2008-08-06 13:59:00,1.2648,1.2649,1.2647,1.2647,39800000.0
2008-08-06 14:00:00,1.26466,1.26487,1.26447,1.26483,39800000.0
2008-08-06 14:01:00,1.26439,1.26483,1.26416,1.26451,17400000.0
2008-08-06 14:02:00,1.26432,1.26432,1.26426,1.26426,3200000.0
2008-08-06 14:03:00,1.26426,1.26476,1.26426,1.26475,24000000.0
2008-08-06 14:04:00,1.26483,1.26508,1.26478,1.26478,25600000.0
2008-08-06 14:05:00,1.26477,1.26477,1.26424,1.26458,8200000.0
2008-08-06 14:06:00,1.26465,1.26472,1.26463,1.26464,22600000.0
2008-08-06 14:07:00,1.26435,1.26487,1.26435,1.26447,11000000.0
2008-08-06 14:08:00,1.26441,1.26448,1.26376,1.26376,40000000.0
2008-08-06 14:09:00,1.26381,1.26387,1.26343,1.26381,12200000.0
2008-08-06 14:10:00,1.2638,1.26391,1.26371,1.26371,36600000.0
2008-08-06 14:11:00,1.2642,1.2642,1.2641,1.2641,18200000.0
2008-08-06 14:12:00,1.2642,1.2642,1.2641,1.2641,18200000.0
2008-08-06 14:13:00,1.264,1.264,1.2639,1.264,18200000.0
2008-08-06 14:14:00,1.26351,1.26368,1.2635,1.26368,18200000.0
2008-08-06 14:15:00,1.26363,1.26389,1.26348,1.26367,8000000.0
2008-08-06 14:16:00,1.26348,1.26373,1.26332,1.26348,8200000.0
2008-08-06 14:17:00,1.2638,1.2639,1.2638,1.2639,6800000.0
2008-08-06 14:18:00,1.26374,1.2639,1.26351,1.26363,6800000.0
2008-08-06 14:19:00,1.26379,1.26407,1.26347,1.26347,32000000.0
2008-08-06 14:20:00,1.2634,1.2634,1.26305,1.26305,35200000.0
2008-08-06 14:21:00,1.26262,1.26305,1.26262,1.26304,16000000.0
2008-08-06 14:22:00,1.26286,1.26301,1.26269,1.26287,11800000.0
2008-08-06 14:23:00,1.26304,1.26304,1.26272,1.26272,10600000.0
2008-08-06 14:24:00,1.26284,1.26301,1.26254,1.26289,25400000.0
2008-08-06 14:25:00,1.26284,1.26335,1.26272,1.26272,16800000.0
2008-08-06 14:26:00,1.26273,1.26321,1.2627,1.2627,11600000.0
2008-08-06 14:27:00,1.26274,1.26308,1.26273,1.26284,71800000.0
2008-08-06 14:28:00,1.26293,1.26314,1.2624,1.26284,15800000.0
2008-08-06 14:29:00,1.26256,1.26266,1.26254,1.26254,37000000.0
2008-08-06 14:30:00,1.26235,1.26312,1.26235,1.26312,39000000.0
2008-08-06 14:31:00,1.26362,1.26362,1.26321,1.26335,11800000.0
2008-08-06 14:32:00,1.26355,1.26355,1.26302,1.26327,23200000.0
2008-08-06 14:33:00,1.26297,1.26307,1.26292,1.26292,16000000.0
2008-08-06 14:34:00,1.26285,1.26327,1.26278,1.26278,63600000.0
2008-08-06 14:35:00,1.26264,1.263,1.26264,1.26273,89600000.0
2008-08-06 14:36:00,1.26291,1.26313,1.26265,1.26265,69600000.0
2008-08-06 14:37:00,1.26259,1.26262,1.26241,1.26247,19600000.0
2008-08-06 14:38:00,1.26258,1.26258,1.26214,1.26224,20600000.0
2008-08-06 14:39:00,1.26195,1.26257,1.26158,1.26257,10800000.0
2008-08-06 14:40:00,1.26262,1.26262,1.26181,1.26181,10000000.0
2008-08-06 14:41:00,1.26195,1.26261,1.26177,1.26214,86400000.0
2008-08-06 14:42:00,1.26184,1.26217,1.26156,1.26156,12000000.0
2008-08-06 14:43:00,1.26192,1.26199,1.26156,1.26165,39800000.0
2008-08-06 14:44:00,1.26168,1.26212,1.26168,1.26212,8600000.0
2008-08-06 14:45:00,1.26251,1.26257,1.26184,1.26193,15000000.0
2008-08-06 14:46:00,1.26221,1.26248,1.26214,1.26225,16600000.0
2008-08-06 14:47:00,1.2624,1.2624,1.26202,1.26202,23800000.0
2008-08-06 14:48:00,1.26187,1.26192,1.26162,1.26162,44400000.0
2008-08-06 14:49:00,1.2619,1.26246,1.26169,1.26212,103000000.0
2008-08-06 14:50:00,1.26196,1.26239,1.26195,1.26203,28000000.0
2008-08-06 14:51:00,1.26205,1.26221,1.26201,1.26218,28400000.0
2008-08-06 14:52:00,1.26217,1.26219,1.26179,1.26179,32800000.0
2008-08-06 14:53:00,1.26179,1.26208,1.26176,1.26188,103800000.0
2008-08-06 14:54:00,1.26206,1.26255,1.26199,1.26226,38600000.0
2008-08-06 14:55:00,1.26263,1.26263,1.26215,1.26235,25400000.0
2008-08-06 14:56:00,1.26211,1.26221,1.26199,1.26221,9000000.0
2008-08-06 14:57:00,1.26215,1.26271,1.26201,1.26201,13600000.0
2008-08-06 14:58:00,1.26219,1.26219,1.26189,1.2621,8600000.0
2008-08-06 14:59:00,1.2621,1.2625,1.2621,1.2623,54600000.0
2008-08-06 15:00:00,1.26284,1.26284,1.26211,1.26254,22600000.0
2008-08-06 15:01:00,1.26247,1.26269,1.26217,1.26269,20400000.0
2008-08-06 15:02:00,1.26255,1.2635,1.26255,1.26276,18000000.0
2008-08-06 15:03:00,1.26274,1.26315,1.26252,1.26297,15800000.0
2008-08-06 15:04:00,1.26313,1.26321,1.26302,1.26321,65400000.0
2008-08-06 15:05:00,1.26335,1.26349,1.26291,1.26349,12200000.0
2008-08-06 15:06:00,1.26321,1.26321,1.26291,1.26291,7200000.0
2008-08-06 15:07:00,1.26328,1.26348,1.26303,1.26306,38000000.0
2008-08-06 15:08:00,1.26301,1.26301,1.26285,1.26285,9200000.0
2008-08-06 15:09:00,1.2629,1.26325,1.26288,1.26296,18000000.0
2008-08-06 15:10:00,1.26308,1.26327,1.26278,1.26327,18800000.0
2008-08-06 15:11:00,1.26309,1.26319,1.26273,1.26276,73400000.0
2008-08-06 15:12:00,1.263,1.263,1.26251,1.26251,13800000.0
2008-08-06 15:13:00,1.2626,1.26291,1.2626,1.26272,81800000.0
2008-08-06 15:14:00,1.26248,1.26292,1.26215,1.26215,89600000.0
2008-08-06 15:15:00,1.26225,1.263,1.26216,1.26297,63400000.0
2008-08-06 15:16:00,1.26299,1.26323,1.26281,1.26281,16800000.0
2008-08-06 15:17:00,1.26297,1.26305,1.26267,1.26278,76800000.0
2008-08-06 15:18:00,1.26287,1.26287,1.26223,1.26237,86200000.0
2008-08-06 15:19:00,1.26258,1.26258,1.26219,1.26247,11800000.0
2008-08-06 15:20:00,1.26252,1.26274,1.26227,1.26247,109600000.0
2008-08-06 15:21:00,1.26224,1.2629,1.26224,1.26259,90800000.0
2008-08-06 15:22:00,1.26272,1.26272,1.26232,1.26236,28400000.0
2008-08-06 15:23:00,1.2627,1.2627,1.2624,1.2627,11000000.0
2008-08-06 15:24:00,1.26207,1.26255,1.26177,1.26202,11000000.0
2008-08-06 15:25:00,1.26263,1.26265,1.26202,1.26265,11600000.0
2008-08-06 15:26:00,1.2621,1.26247,1.2621,1.26241,10800000.0
2008-08-06 15:27:00,1.26229,1.26244,1.26229,1.26244,8800000.0
2008-08-06 15:28:00,1.26226,1.2623,1.26186,1.26194,99800000.0
2008-08-06 15:29:00,1.26245,1.26245,1.26221,1.26231,9400000.0
2008-08-06 15:30:00,1.26198,1.26198,1.26161,1.26175,13600000.0
2008-08-06 15:31:00,1.26177,1.26192,1.26158,1.26169,47600000.0
2008-08-06 15:32:00,1.26167,1.26196,1.26167,1.26193,9400000.0
2008-08-06 15:33:00,1.2618,1.26217,1.26156,1.26217,106000000.0
2008-08-06 15:34:00,1.26152,1.26224,1.26152,1.26224,18200000.0
2008-08-06 15:35:00,1.26181,1.26241,1.26181,1.26227,11600000.0
2008-08-06 15:36:00,1.26236,1.26241,1.26203,1.26241,17000000.0
2008-08-06 15:37:00,1.26235,1.26245,1.2617,1.2617,101200000.0
2008-08-06 15:38:00,1.26175,1.2623,1.26159,1.2623,12400000.0
2008-08-06 15:39:00,1.26144,1.26216,1.2613,1.26216,11400000.0
2008-08-06 15:40:00,1.26208,1.26208,1.26138,1.2614,106000000.0
2008-08-06 15:41:00,1.26137,1.26193,1.26137,1.26164,16400000.0
2008-08-06 15:42:00,1.26141,1.26146,1.26124,1.26129,98200000.0
2008-08-06 15:43:00,1.26157,1.26221,1.26157,1.26221,89400000.0
2008-08-06 15:44:00,1.26195,1.26205,1.26154,1.26181,97400000.0
2008-08-06 15:45:00,1.26178,1.26224,1.26178,1.26214,104200000.0
2008-08-06 15:46:00,1.26205,1.2623,1.26182,1.26182,6400000.0
2008-08-06 15:47:00,1.26206,1.26247,1.26205,1.26223,95000000.0
2008-08-06 15:48:00,1.26191,1.26203,1.26141,1.26141,103400000.0
2008-08-06 15:49:00,1.26161,1.26242,1.26161,1.26242,72400000.0
2008-08-06 15:50:00,1.26271,1.2633,1.26271,1.2629,10600000.0
2008-08-06 15:51:00,1.26247,1.26295,1.26247,1.26282,7800000.0
2008-08-06 15:52:00,1.26272,1.26339,1.26272,1.26339,23600000.0
2008-08-06 15:53:00,1.26309,1.26335,1.26297,1.26328,106400000.0
2008-08-06 15:54:00,1.26339,1.26352,1.26325,1.26337,60000000.0
2008-08-06 15:55:00,1.26334,1.26364,1.26334,1.26353,67400000.0
2008-08-06 15:56:00,1.26377,1.26391,1.26347,1.26391,91400000.0
2008-08-06 15:57:00,1.26367,1.26397,1.26358,1.26384,66800000.0
2008-08-06 15:58:00,1.26375,1.26375,1.2631,1.26331,104600000.0
2008-08-06 15:59:00,1.26329,1.26334,1.26292,1.26306,106200000.0
2008-08-06 16:00:00,1.26319,1.26371,1.26296,1.26296,113600000.0
2008-08-06 16:01:00,1.26284,1.26325,1.26271,1.26325,12000000.0
2008-08-06 16:02:00,1.26301,1.26343,1.26276,1.26304,94600000.0
2008-08-06 16:03:00,1.26351,1.26386,1.26334,1.26335,94400000.0
2008-08-06 16:04:00,1.26315,1.26353,1.26297,1.26297,91400000.0
2008-08-06 16:05:00,1.26304,1.26333,1.26263,1.26333,103200000.0
2008-08-06 16:06:00,1.26308,1.26347,1.263,1.26317,92800000.0
2008-08-06 16:07:00,1.26337,1.26337,1.26292,1.26303,77200000.0
2008-08-06 16:08:00,1.2633,1.2634,1.2632,1.2634,18200000.0
2008-08-06 16:09:00,1.26295,1.26328,1.26273,1.26304,18200000.0
2008-08-06 16:10:00,1.26289,1.26347,1.26283,1.26308,66600000.0
2008-08-06 16:11:00,1.26319,1.2637,1.26288,1.26316,86400000.0
2008-08-06 16:12:00,1.26283,1.2633,1.26262,1.26289,20600000.0
2008-08-06 16:13:00,1.26298,1.26317,1.26286,1.26295,15400000.0
2008-08-06 16:14:00,1.263,1.26319,1.26286,1.26292,117400000.0
2008-08-06 16:15:00,1.2631,1.26317,1.26299,1.26304,73800000.0
2008-08-06 16:16:00,1.26288,1.26288,1.26261,1.2627,51600000.0
2008-08-06 16:17:00,1.26255,1.26298,1.26251,1.26281,70400000.0
2008-08-06 16:18:00,1.26326,1.26341,1.26282,1.26282,94400000.0
2008-08-06 16:19:00,1.26286,1.26296,1.26222,1.26252,50600000.0
2008-08-06 16:20:00,1.26242,1.26256,1.26219,1.26256,31400000.0
2008-08-06 16:21:00,1.26281,1.26285,1.26231,1.26285,78600000.0
2008-08-06 16:22:00,1.26293,1.2632,1.26246,1.26251,118800000.0
2008-08-06 16:23:00,1.26281,1.26316,1.26251,1.26283,70000000.0
2008-08-06 16:24:00,1.2627,1.26274,1.26253,1.26265,75000000.0
2008-08-06 16:25:00,1.26258,1.2626,1.26242,1.2626,16400000.0
2008-08-06 16:26:00,1.26274,1.26284,1.26233,1.26266,21800000.0
2008-08-06 16:27:00,1.26258,1.26263,1.26226,1.26235,87000000.0
2008-08-06 16:28:00,1.26235,1.26246,1.26209,1.26239,10000000.0
2008-08-06 16:29:00,1.26219,1.26238,1.26197,1.26214,15600000.0
2008-08-06 16:30:00,1.26252,1.26285,1.26244,1.26244,11600000.0
2008-08-06 16:31:00,1.26249,1.26302,1.26239,1.26253,18600000.0
2008-08-06 16:32:00,1.26232,1.26287,1.26223,1.26223,10600000.0
2008-08-06 16:33:00,1.26275,1.26281,1.26246,1.26253,8200000.0
2008-08-06 16:34:00,1.26251,1.26251,1.26175,1.26176,95400000.0
2008-08-06 16:35:00,1.26224,1.26234,1.26214,1.26224,66800000.0
2008-08-06 16:36:00,1.26246,1.26261,1.26233,1.26245,72000000.0
2008-08-06 16:37:00,1.26265,1.26279,1.26238,1.26249,92400000.0
2008-08-06 16:38:00,1.26302,1.26306,1.26271,1.26278,85800000.0
2008-08-06 16:39:00,1.26237,1.26242,1.26226,1.26226,23200000.0
2008-08-06 16:40:00,1.26231,1.26232,1.26217,1.26223,38000000.0
2008-08-06 16:41:00,1.26222,1.26256,1.26222,1.26256,19400000.0
2008-08-06 16:42:00,1.26223,1.26264,1.26222,1.26264,47200000.0
2008-08-06 16:43:00,1.26287,1.26287,1.26231,1.26231,15200000.0
2008-08-06 16:44:00,1.26239,1.26268,1.26236,1.26251,12600000.0
2008-08-06 16:45:00,1.2626,1.26329,1.2625,1.26329,14600000.0
2008-08-06 16:46:00,1.26321,1.26343,1.26293,1.2632,36600000.0
2008-08-06 16:47:00,1.26269,1.26297,1.26255,1.26255,14000000.0
2008-08-06 16:48:00,1.26288,1.26302,1.26286,1.26302,15200000.0
2008-08-06 16:49:00,1.26276,1.26292,1.26269,1.26275,44600000.0
2008-08-06 16:50:00,1.26254,1.26265,1.26236,1.26257,56400000.0
2008-08-06 16:51:00,1.26236,1.26258,1.26206,1.26256,20000000.0
2008-08-06 16:52:00,1.26265,1.26265,1.26204,1.26204,72000000.0
2008-08-06 16:53:00,1.2624,1.2628,1.2624,1.2627,54300000.0
2008-08-06 16:54:00,1.26234,1.26234,1.26205,1.26213,54300000.0
2008-08-06 16:55:00,1.26222,1.26259,1.26213,1.26217,87800000.0
2008-08-06 16:56:00,1.26212,1.2626,1.26207,1.26207,23000000.0
2008-08-06 16:57:00,1.26186,1.26222,1.26186,1.26211,62200000.0
2008-08-06 16:58:00,1.26223,1.26239,1.26205,1.2622,112000000.0
2008-08-06 16:59:00,1.26219,1.26272,1.26211,1.26219,109200000.0
2008-08-06 17:00:00,1.26275,1.26289,1.26245,1.26286,123200000.0
2008-08-06 17:01:00,1.26273,1.26306,1.26254,1.2626,21400000.0
2008-08-06 17:02:00,1.26258,1.26283,1.26232,1.26261,23200000.0
2008-08-06 17:03:00,1.263,1.2631,1.2628,1.263,106600000.0
2008-08-06 17:04:00,1.26244,1.26258,1.26219,1.26229,106600000.0
2008-08-06 17:05:00,1.26238,1.26275,1.26216,1.26216,72400000.0
2008-08-06 17:06:00,1.26223,1.26246,1.26206,1.2622,81600000.0
2008-08-06 17:07:00,1.26199,1.26267,1.26172,1.26224,88600000.0
2008-08-06 17:08:00,1.26246,1.26246,1.26194,1.26196,10000000.0
2008-08-06 17:09:00,1.26224,1.26268,1.26219,1.26237,20600000.0
2008-08-06 17:10:00,1.26224,1.26243,1.26196,1.26196,86200000.0
2008-08-06 17:11:00,1.26226,1.26239,1.2621,1.26217,63600000.0
2008-08-06 17:12:00,1.2622,1.26247,1.26175,1.26206,113200000.0
2008-08-06 17:13:00,1.26195,1.26231,1.26195,1.26221,50400000.0
2008-08-06 17:14:00,1.2621,1.26233,1.26168,1.26218,29200000.0
2008-08-06 17:15:00,1.26203,1.2622,1.26189,1.26189,102800000.0
2008-08-06 17:16:00,1.26129,1.26216,1.26129,1.26191,15600000.0
2008-08-06 17:17:00,1.26174,1.26215,1.26156,1.26187,116400000.0
2008-08-06 17:18:00,1.26212,1.26264,1.26212,1.26264,125400000.0
2008-08-06 17:19:00,1.26243,1.26274,1.26243,1.26271,19000000.0
2008-08-06 17:20:00,1.26245,1.26245,1.26228,1.26228,3200000.0
2008-08-06 17:21:00,1.26223,1.26258,1.26221,1.2625,91800000.0
2008-08-06 17:22:00,1.26252,1.26283,1.26251,1.26251,19200000.0
2008-08-06 17:23:00,1.26269,1.26292,1.26234,1.26239,138800000.0
2008-08-06 17:24:00,1.26249,1.26298,1.26238,1.26298,123800000.0
2008-08-06 17:25:00,1.26235,1.26313,1.26215,1.26233,127000000.0
2008-08-06 17:26:00,1.26241,1.26305,1.2621,1.26237,120600000.0
2008-08-06 17:27:00,1.26198,1.26241,1.26172,1.26172,57800000.0
2008-08-06 17:28:00,1.26192,1.26235,1.26158,1.2616,115600000.0
2008-08-06 17:29:00,1.26189,1.262,1.26129,1.26187,152000000.0
2008-08-06 17:30:00,1.2616,1.26207,1.26149,1.26197,133200000.0
2008-08-06 17:31:00,1.26175,1.26209,1.26159,1.26206,95000000.0
2008-08-06 17:32:00,1.2621,1.26222,1.26174,1.26186,78600000.0
2008-08-06 17:33:00,1.26218,1.26253,1.26206,1.26212,114000000.0
2008-08-06 17:34:00,1.26217,1.26262,1.26207,1.26262,100600000.0
2008-08-06 17:35:00,1.26256,1.26256,1.26192,1.26216,80600000.0
2008-08-06 17:36:00,1.26235,1.26273,1.26229,1.26249,40400000.0
2008-08-06 17:37:00,1.26242,1.26277,1.26236,1.26246,67400000.0
2008-08-06 17:38:00,1.26229,1.26248,1.26219,1.26231,57800000.0
2008-08-06 17:39:00,1.26252,1.26265,1.26213,1.26213,21600000.0
2008-08-06 17:40:00,1.2625,1.26296,1.2625,1.26269,10400000.0
2008-08-06 17:41:00,1.26252,1.26269,1.2625,1.26251,56200000.0
2008-08-06 17:42:00,1.26255,1.26286,1.2625,1.26274,67800000.0
2008-08-06 17:43:00,1.26304,1.26324,1.26274,1.26274,17400000.0
2008-08-06 17:44:00,1.263,1.26316,1.26295,1.263,58600000.0
2008-08-06 17:45:00,1.26287,1.26301,1.26286,1.26294,35800000.0
2008-08-06 17:46:00,1.26285,1.2631,1.26265,1.26283,16800000.0
2008-08-06 17:47:00,1.26272,1.26293,1.26251,1.26266,64200000.0
2008-08-06 17:48:00,1.26273,1.26297,1.26269,1.26297,82000000.0
2008-08-06 17:49:00,1.26283,1.26283,1.26257,1.26271,77200000.0
2008-08-06 17:50:00,1.26269,1.26282,1.26258,1.26258,18700000.0
2008-08-06 17:51:00,1.26286,1.26308,1.26286,1.2629,81000000.0
2008-08-06 17:52:00,1.26304,1.26384,1.26299,1.26334,88200000.0
2008-08-06 17:53:00,1.26344,1.26379,1.26317,1.26323,60600000.0
2008-08-06 17:54:00,1.26297,1.26345,1.26297,1.26345,36000000.0
2008-08-06 17:55:00,1.26348,1.26356,1.2634,1.26356,11200000.0
2008-08-06 17:56:00,1.26356,1.26423,1.26344,1.26344,105800000.0
2008-08-06 17:57:00,1.26354,1.26417,1.26354,1.26405,102200000.0
2008-08-06 17:58:00,1.26348,1.26383,1.26348,1.26383,16600000.0
2008-08-06 17:59:00,1.26373,1.26395,1.26367,1.26384,77600000.0
2008-08-06 18:00:00,1.26371,1.26405,1.26365,1.26402,78400000.0
2008-08-06 18:01:00,1.26412,1.26415,1.26381,1.26387,72200000.0
2008-08-06 18:02:00,1.26379,1.26385,1.26349,1.26352,122800000.0
2008-08-06 18:03:00,1.26331,1.26393,1.26314,1.26328,101800000.0
2008-08-06 18:04:00,1.26305,1.26356,1.26275,1.26356,20800000.0
2008-08-06 18:05:00,1.26302,1.26309,1.26302,1.26309,3200000.0
2008-08-06 18:06:00,1.26349,1.26369,1.26332,1.26336,11600000.0
2008-08-06 18:07:00,1.26355,1.26369,1.26342,1.26368,13800000.0
2008-08-06 18:08:00,1.26352,1.26352,1.26292,1.26315,17800000.0
2008-08-06 18:09:00,1.26315,1.26365,1.26314,1.26328,12600000.0
2008-08-06 18:10:00,1.2629,1.26359,1.26264,1.26318,106000000.0
2008-08-06 18:11:00,1.26311,1.2633,1.26303,1.26313,13800000.0
2008-08-06 18:12:00,1.26325,1.26372,1.26306,1.26323,114800000.0
2008-08-06 18:13:00,1.26336,1.26361,1.26304,1.26304,103200000.0
2008-08-06 18:14:00,1.26321,1.26376,1.26313,1.26313,15800000.0
2008-08-06 18:15:00,1.26316,1.26369,1.26316,1.26341,7400000.0
2008-08-06 18:16:00,1.26378,1.26417,1.26339,1.26379,17800000.0
2008-08-06 18:17:00,1.26363,1.26363,1.26358,1.26362,9200000.0
2008-08-06 18:18:00,1.26319,1.2635,1.26314,1.26345,64400000.0
2008-08-06 18:19:00,1.2639,1.2641,1.26367,1.26394,15400000.0
2008-08-06 18:20:00,1.26377,1.26413,1.26348,1.26356,86000000.0
2008-08-06 18:21:00,1.26356,1.26407,1.26329,1.26347,53400000.0
2008-08-06 18:22:00,1.26366,1.26411,1.26326,1.26389,135400000.0
2008-08-06 18:23:00,1.26388,1.26392,1.26293,1.26364,94600000.0
2008-08-06 18:24:00,1.26354,1.26396,1.26331,1.26331,9600000.0
2008-08-06 18:25:00,1.26352,1.26352,1.26329,1.26329,3200000.0
2008-08-06 18:26:00,1.2635,1.26415,1.2635,1.26372,8800000.0
2008-08-06 18:27:00,1.26347,1.26371,1.26347,1.26371,4000000.0
2008-08-06 18:28:00,1.26371,1.26371,1.26338,1.2634,7200000.0
2008-08-06 18:29:00,1.26396,1.26396,1.26335,1.26347,20400000.0
2008-08-06 18:30:00,1.26371,1.26371,1.26311,1.26356,9400000.0
2008-08-06 18:31:00,1.26327,1.26333,1.26327,1.26333,13800000.0
2008-08-06 18:32:00,1.26367,1.26367,1.26316,1.26316,5800000.0
2008-08-06 18:33:00,1.26333,1.26412,1.26333,1.26353,13800000.0
2008-08-06 18:34:00,1.26374,1.26393,1.26351,1.26393,8800000.0
2008-08-06 18:35:00,1.26381,1.26406,1.26371,1.26406,5200000.0
2008-08-06 18:36:00,1.26378,1.26383,1.26326,1.26378,10400000.0
2008-08-06 18:37:00,1.26353,1.26353,1.26325,1.26325,5200000.0
2008-08-06 18:38:00,1.26321,1.2633,1.26321,1.2633,4200000.0
2008-08-06 18:39:00,1.26375,1.26375,1.26333,1.26338,9200000.0
2008-08-06 18:40:00,1.2637,1.2641,1.2637,1.2641,8000000.0
2008-08-06 18:41:00,1.26396,1.26438,1.26396,1.26435,7000000.0
2008-08-06 18:42:00,1.26432,1.2644,1.26426,1.2644,6600000.0
2008-08-06 18:43:00,1.26459,1.26489,1.26459,1.26474,8000000.0
2008-08-06 18:44:00,1.26472,1.26486,1.26442,1.26448,17000000.0
2008-08-06 18:45:00,1.26435,1.26472,1.26397,1.26472,8200000.0
2008-08-06 18:46:00,1.26452,1.26477,1.26446,1.26469,12200000.0
2008-08-06 18:47:00,1.264,1.26487,1.264,1.26466,11000000.0
2008-08-06 18:48:00,1.26476,1.26503,1.26442,1.26503,8800000.0
2008-08-06 18:49:00,1.26485,1.26502,1.26459,1.26492,19000000.0
2008-08-06 18:50:00,1.26487,1.26487,1.26435,1.26435,5800000.0
2008-08-06 18:51:00,1.2649,1.26493,1.2649,1.26493,6000000.0
2008-08-06 18:52:00,1.26524,1.26539,1.26511,1.26539,4200000.0
2008-08-06 18:53:00,1.26528,1.26528,1.26454,1.26454,9600000.0
2008-08-06 18:54:00,1.26449,1.26474,1.26399,1.26443,12200000.0
2008-08-06 18:55:00,1.26435,1.26454,1.26435,1.26454,2600000.0
2008-08-06 18:56:00,1.26427,1.26504,1.26427,1.26504,10600000.0
2008-08-06 18:57:00,1.26478,1.26492,1.26428,1.26489,14200000.0
2008-08-06 18:58:00,1.26453,1.26492,1.26453,1.26487,12600000.0
2008-08-06 18:59:00,1.26456,1.26475,1.26433,1.26449,113600000.0
2008-08-06 19:00:00,1.26503,1.26579,1.26486,1.26521,119000000.0
2008-08-06 19:01:00,1.26515,1.2653,1.26515,1.2653,2000000.0
2008-08-06 19:02:00,1.26493,1.26496,1.26472,1.26482,18400000.0
2008-08-06 19:03:00,1.26492,1.26522,1.26468,1.2648,20800000.0
2008-08-06 19:04:00,1.2648,1.2648,1.26433,1.26436,10400000.0
2008-08-06 19:05:00,1.26485,1.26552,1.2648,1.26492,15000000.0
2008-08-06 19:06:00,1.26459,1.265,1.26455,1.26459,117100000.0
2008-08-06 19:07:00,1.26466,1.26478,1.2644,1.26443,47800000.0
2008-08-06 19:08:00,1.26462,1.26462,1.26404,1.26414,55000000.0
2008-08-06 19:09:00,1.265,1.265,1.2649,1.2649,18000000.0
2008-08-06 19:10:00,1.26429,1.2644,1.26384,1.26434,18000000.0
2008-08-06 19:11:00,1.26431,1.26459,1.26409,1.26427,127900000.0
2008-08-06 19:12:00,1.26415,1.26439,1.26412,1.26412,32000000.0
2008-08-06 19:13:00,1.26414,1.26414,1.26396,1.26406,30100000.0
2008-08-06 19:14:00,1.26409,1.26435,1.26394,1.26428,68800000.0
2008-08-06 19:15:00,1.26418,1.26441,1.26412,1.26441,22200000.0
2008-08-06 19:16:00,1.26444,1.26459,1.26408,1.26445,22200000.0
2008-08-06 19:17:00,1.26429,1.26429,1.26353,1.26374,23800000.0
2008-08-06 19:18:00,1.26377,1.26397,1.26352,1.26352,10600000.0
2008-08-06 19:19:00,1.26383,1.26417,1.26374,1.2638,7400000.0
2008-08-06 19:20:00,1.26373,1.26425,1.26361,1.26361,9400000.0
2008-08-06 19:21:00,1.26398,1.26398,1.26367,1.26378,21900000.0
2008-08-06 19:23:00,1.26369,1.26377,1.26369,1.26377,2600000.0
2008-08-06 19:24:00,1.26342,1.26358,1.26315,1.26315,40600000.0
2008-08-06 19:25:00,1.26326,1.26399,1.26326,1.26399,18800000.0
2008-08-06 19:26:00,1.2637,1.2637,1.26313,1.26344,10800000.0
2008-08-06 19:27:00,1.26369,1.26378,1.26313,1.26319,39200000.0
2008-08-06 19:28:00,1.2634,1.26362,1.26334,1.26336,21200000.0
2008-08-06 19:29:00,1.2639,1.2639,1.2638,1.2639,13200000.0
2008-08-06 19:30:00,1.26334,1.26366,1.26324,1.2633,13200000.0
2008-08-06 19:31:00,1.2641,1.2642,1.264,1.2642,83600000.0
2008-08-06 19:32:00,1.26412,1.26429,1.26329,1.26369,83600000.0
2008-08-06 19:33:00,1.264,1.2646,1.2637,1.2645,60000000.0
2008-08-06 19:34:00,1.26464,1.26464,1.26428,1.26447,20000000.0
2008-08-06 19:35:00,1.2647,1.2647,1.2646,1.2647,11600000.0
2008-08-06 19:36:00,1.2646,1.2646,1.2646,1.2646,11600000.0
2008-08-06 19:37:00,1.26398,1.26441,1.2639,1.26394,11600000.0
2008-08-06 19:38:00,1.2645,1.2647,1.2645,1.2646,6400000.0
2008-08-06 19:39:00,1.26403,1.26454,1.26403,1.26446,6400000.0
2008-08-06 19:40:00,1.26437,1.26448,1.26416,1.26443,15000000.0
2008-08-06 19:41:00,1.26422,1.26464,1.26422,1.26445,16800000.0
2008-08-06 19:42:00,1.26476,1.26476,1.26475,1.26475,2600000.0
2008-08-06 19:43:00,1.2651,1.2652,1.2651,1.2651,27000000.0
2008-08-06 19:44:00,1.26441,1.26495,1.26441,1.26452,27000000.0
2008-08-06 19:45:00,1.26436,1.26449,1.26419,1.26429,18000000.0
2008-08-06 19:46:00,1.2646,1.2646,1.2646,1.2646,7400000.0
2008-08-06 19:47:00,1.26409,1.26422,1.26409,1.26422,7400000.0
2008-08-06 19:48:00,1.26411,1.26462,1.26408,1.26462,13000000.0
2008-08-06 19:49:00,1.265,1.265,1.2648,1.2648,12800000.0
2008-08-06 19:50:00,1.26458,1.26462,1.26412,1.26412,12800000.0
2008-08-06 19:51:00,1.26449,1.26511,1.26432,1.26511,20200000.0
2008-08-06 19:52:00,1.26492,1.26498,1.26455,1.26498,15800000.0
2008-08-06 19:53:00,1.26507,1.26507,1.26411,1.26443,51400000.0
2008-08-06 19:54:00,1.26469,1.26469,1.26425,1.26425,12000000.0
2008-08-06 19:55:00,1.26411,1.26445,1.26411,1.26422,14800000.0
2008-08-06 19:57:00,1.26412,1.26472,1.26412,1.26455,7600000.0
2008-08-06 19:58:00,1.26491,1.2651,1.26472,1.26479,12400000.0
2008-08-06 19:59:00,1.2653,1.2653,1.2651,1.2653,17000000.0
2008-08-06 20:00:00,1.2654,1.26553,1.26499,1.26513,17000000.0
2008-08-06 20:01:00,1.26564,1.26564,1.265,1.265,30600000.0
2008-08-06 20:02:00,1.26516,1.26538,1.26494,1.26494,7000000.0
2008-08-06 20:03:00,1.26495,1.26507,1.26476,1.26481,12200000.0
2008-08-06 20:04:00,1.26495,1.26527,1.26479,1.26506,92000000.0
2008-08-06 20:05:00,1.26529,1.26529,1.26493,1.2651,14200000.0
2008-08-06 20:06:00,1.26504,1.26504,1.2647,1.26493,17600000.0
2008-08-06 20:07:00,1.26499,1.26545,1.26499,1.26526,13000000.0
2008-08-06 20:08:00,1.26535,1.26542,1.26523,1.26537,7200000.0
2008-08-06 20:10:00,1.2659,1.2659,1.2657,1.2659,17400000.0
2008-08-06 20:11:00,1.26535,1.26544,1.26514,1.26527,17400000.0
2008-08-06 20:12:00,1.26485,1.26508,1.26473,1.26505,22400000.0
2008-08-06 20:13:00,1.26493,1.2653,1.26493,1.26509,24300000.0
2008-08-06 20:14:00,1.26563,1.26585,1.26507,1.26518,22800000.0
2008-08-06 20:15:00,1.2651,1.26529,1.2651,1.26529,11600000.0
2008-08-06 20:16:00,1.26518,1.26563,1.26518,1.26542,23400000.0
2008-08-06 20:17:00,1.26523,1.26562,1.26512,1.26562,20400000.0
2008-08-06 20:18:00,1.2655,1.26568,1.26536,1.26536,16000000.0
2008-08-06 20:19:00,1.2658,1.2658,1.2658,1.2658,14800000.0
2008-08-06 20:20:00,1.26568,1.26568,1.26523,1.26543,14800000.0
2008-08-06 20:21:00,1.26525,1.26525,1.26521,1.26521,2600000.0
2008-08-06 20:22:00,1.26522,1.26534,1.2651,1.26518,39400000.0
2008-08-06 20:23:00,1.26522,1.26522,1.26522,1.26522,2600000.0
2008-08-06 20:24:00,1.2652,1.26533,1.26492,1.26523,22000000.0
2008-08-06 20:25:00,1.26546,1.26548,1.26514,1.26548,13800000.0
2008-08-06 20:26:00,1.2657,1.2659,1.2657,1.2658,21400000.0
2008-08-06 20:29:00,1.2652,1.2655,1.26493,1.26498,21400000.0
2008-08-06 20:30:00,1.26512,1.26512,1.26503,1.26503,2000000.0
2008-08-06 20:31:00,1.26564,1.26585,1.26551,1.26558,17600000.0
2008-08-06 20:33:00,1.26546,1.2659,1.26524,1.2659,10000000.0
2008-08-06 20:34:00,1.26555,1.26591,1.26554,1.26573,7800000.0
2008-08-06 20:35:00,1.26549,1.26579,1.26541,1.26578,53400000.0
2008-08-06 20:36:00,1.26549,1.26589,1.26521,1.26521,20200000.0
2008-08-06 20:37:00,1.26536,1.26541,1.26536,1.26541,3200000.0
2008-08-06 20:38:00,1.2653,1.26565,1.2653,1.26535,11600000.0
2008-08-06 20:39:00,1.26568,1.26607,1.26568,1.26607,12000000.0
2008-08-06 20:40:00,1.26597,1.26626,1.26573,1.26581,13400000.0
2008-08-06 20:41:00,1.26584,1.26592,1.26577,1.26592,14800000.0
2008-08-06 20:42:00,1.26556,1.26579,1.26556,1.26578,13800000.0
2008-08-06 20:43:00,1.26568,1.26622,1.26562,1.26564,19600000.0
2008-08-06 20:44:00,1.26529,1.26563,1.26529,1.26563,2600000.0
2008-08-06 20:45:00,1.26543,1.26592,1.26543,1.26589,16200000.0
2008-08-06 20:46:00,1.26591,1.26591,1.26548,1.26563,10000000.0
2008-08-06 20:47:00,1.26563,1.26642,1.26563,1.26595,68600000.0
2008-08-06 20:48:00,1.26581,1.26581,1.26552,1.26581,3600000.0
2008-08-06 20:49:00,1.26551,1.26587,1.26551,1.26568,14000000.0
2008-08-06 20:50:00,1.26617,1.26617,1.26607,1.26607,8200000.0
2008-08-06 20:51:00,1.26614,1.26614,1.26562,1.26562,11600000.0
2008-08-06 20:52:00,1.26586,1.26586,1.2657,1.2657,15400000.0
2008-08-06 20:53:00,1.2655,1.26588,1.26541,1.26552,13600000.0
2008-08-06 20:55:00,1.26565,1.2659,1.26564,1.2659,6800000.0
2008-08-06 20:56:00,1.266,1.26634,1.26579,1.26631,7800000.0
2008-08-06 20:57:00,1.26552,1.26584,1.26536,1.26584,11600000.0
2008-08-06 20:58:00,1.26577,1.26577,1.26521,1.26574,7600000.0
2008-08-06 20:59:00,1.2658,1.26604,1.26558,1.26581,22200000.0
2008-08-06 21:00:00,1.26594,1.26643,1.26584,1.26584,10400000.0
2008-08-06 21:01:00,1.26575,1.26582,1.26563,1.26563,8400000.0
2008-08-06 21:02:00,1.26539,1.26583,1.26524,1.26532,191800000.0
2008-08-06 21:03:00,1.26566,1.2658,1.26566,1.26579,7200000.0
2008-08-06 21:04:00,1.2659,1.266,1.2658,1.2659,22800000.0
2008-08-06 21:05:00,1.26589,1.26642,1.26578,1.26604,22800000.0
2008-08-06 21:06:00,1.2657,1.2658,1.2656,1.2658,3600000.0
2008-08-06 21:07:00,1.26583,1.26583,1.26565,1.26574,3600000.0
2008-08-06 21:08:00,1.26591,1.26591,1.26561,1.26585,24600000.0
2008-08-06 21:09:00,1.26585,1.26585,1.26554,1.26562,17800000.0
2008-08-06 21:10:00,1.2658,1.2658,1.2658,1.2658,25200000.0
2008-08-06 21:12:00,1.26587,1.26592,1.26569,1.26591,25200000.0
2008-08-06 21:13:00,1.26595,1.26595,1.26525,1.26543,11600000.0
2008-08-06 21:14:00,1.26541,1.26561,1.26528,1.26528,66000000.0
2008-08-06 21:15:00,1.26555,1.26586,1.26554,1.26557,23400000.0
2008-08-06 21:16:00,1.2653,1.2653,1.2653,1.2653,11400000.0
2008-08-06 21:17:00,1.26557,1.26609,1.26557,1.26585,11400000.0
2008-08-06 21:18:00,1.26555,1.26602,1.26555,1.26561,8600000.0
2008-08-06 21:19:00,1.26624,1.26624,1.26562,1.26575,11000000.0
2008-08-06 21:20:00,1.26583,1.26583,1.26548,1.26579,18000000.0
2008-08-06 21:21:00,1.26575,1.26606,1.26575,1.26577,10600000.0
2008-08-06 21:22:00,1.26556,1.26565,1.26556,1.26565,4000000.0
2008-08-06 21:23:00,1.26552,1.2656,1.26522,1.2656,6800000.0
2008-08-06 21:24:00,1.26516,1.26547,1.26494,1.26502,18800000.0
2008-08-06 21:25:00,1.2651,1.2652,1.2651,1.2651,15400000.0
2008-08-06 21:26:00,1.2652,1.2652,1.2651,1.2651,15400000.0
2008-08-06 21:27:00,1.26501,1.26532,1.26501,1.2653,15400000.0
2008-08-06 21:28:00,1.26521,1.26564,1.26521,1.26562,11200000.0
2008-08-06 21:29:00,1.26591,1.26591,1.26525,1.26556,18000000.0
2008-08-06 21:30:00,1.26535,1.26562,1.26524,1.26524,9400000.0
2008-08-06 21:31:00,1.26505,1.2654,1.26495,1.26517,13400000.0
2008-08-06 21:32:00,1.26497,1.26532,1.26493,1.26532,20600000.0
2008-08-06 21:33:00,1.26526,1.26566,1.26502,1.26502,11000000.0
2008-08-06 21:34:00,1.26537,1.26556,1.26515,1.26538,94500000.0
2008-08-06 21:35:00,1.26521,1.2653,1.26515,1.2653,11400000.0
2008-08-06 21:36:00,1.26527,1.26551,1.26508,1.26508,3000000.0
2008-08-06 21:38:00,1.26513,1.26514,1.26509,1.26509,7200000.0
2008-08-06 21:39:00,1.26504,1.26573,1.26504,1.26543,24600000.0
2008-08-06 21:40:00,1.26532,1.26535,1.26532,1.26535,2600000.0
2008-08-06 21:41:00,1.26539,1.26557,1.26539,1.26557,10600000.0
2008-08-06 21:42:00,1.26521,1.26534,1.26492,1.26516,14400000.0
2008-08-06 21:43:00,1.2652,1.26526,1.265,1.265,5800000.0
2008-08-06 21:44:00,1.26498,1.26533,1.2647,1.26508,17000000.0
2008-08-06 21:45:00,1.26536,1.26542,1.26506,1.2654,21000000.0
2008-08-06 21:46:00,1.26497,1.26516,1.26477,1.26509,22000000.0
2008-08-06 21:47:00,1.26471,1.26495,1.26455,1.26455,15200000.0
2008-08-06 21:49:00,1.26441,1.26469,1.26434,1.26469,20200000.0
2008-08-06 21:50:00,1.2645,1.26514,1.2643,1.26454,128600000.0
2008-08-06 21:51:00,1.26463,1.26503,1.26458,1.26469,87200000.0
2008-08-06 21:52:00,1.26472,1.26472,1.26438,1.26453,48000000.0
2008-08-06 21:53:00,1.26479,1.265,1.2644,1.26487,17400000.0
2008-08-06 21:54:00,1.26471,1.26509,1.26468,1.26472,25600000.0
2008-08-06 21:55:00,1.26419,1.26478,1.26419,1.26478,15600000.0
2008-08-06 21:56:00,1.26504,1.26516,1.26476,1.26516,16200000.0
2008-08-06 21:57:00,1.26483,1.26515,1.26483,1.26497,51700000.0
2008-08-06 21:58:00,1.265,1.26516,1.265,1.26511,19200000.0
2008-08-06 21:59:00,1.26494,1.26503,1.26494,1.26501,25600000.0
2008-08-06 22:00:00,1.26522,1.26522,1.26446,1.26458,17800000.0
2008-08-06 22:01:00,1.26476,1.26479,1.26417,1.2645,12400000.0
2008-08-06 22:02:00,1.26462,1.26502,1.26462,1.26496,32200000.0
2008-08-06 22:03:00,1.2649,1.2651,1.2649,1.2651,36600000.0
2008-08-06 22:04:00,1.26561,1.26565,1.26535,1.26551,36600000.0
2008-08-06 22:05:00,1.26549,1.26549,1.26496,1.26496,38800000.0
2008-08-06 22:06:00,1.26474,1.26488,1.2646,1.2646,18000000.0
2008-08-06 22:07:00,1.26442,1.2648,1.26434,1.2648,7400000.0
2008-08-06 22:08:00,1.26522,1.26542,1.26522,1.26542,7000000.0
2008-08-06 22:09:00,1.26538,1.2657,1.26519,1.26541,14800000.0
2008-08-06 22:10:00,1.26537,1.26537,1.26491,1.26508,19600000.0
2008-08-06 22:11:00,1.26541,1.26568,1.26517,1.26554,87000000.0
2008-08-06 22:12:00,1.26552,1.26618,1.26547,1.26566,68200000.0
2008-08-06 22:13:00,1.2657,1.26597,1.2657,1.26584,15600000.0
2008-08-06 22:14:00,1.26549,1.26578,1.26507,1.26578,25200000.0
2008-08-06 22:15:00,1.26574,1.26619,1.26574,1.26579,11800000.0
2008-08-06 22:16:00,1.26548,1.26606,1.26548,1.26555,13800000.0
2008-08-06 22:17:00,1.26572,1.26585,1.2654,1.26568,7400000.0
2008-08-06 22:18:00,1.26598,1.26598,1.26539,1.26573,6000000.0
2008-08-06 22:19:00,1.2657,1.2657,1.2655,1.2655,27600000.0
2008-08-06 22:20:00,1.26541,1.26572,1.265,1.26558,27600000.0
2008-08-06 22:21:00,1.26553,1.26585,1.26536,1.26536,12000000.0
2008-08-06 22:22:00,1.26564,1.2659,1.26543,1.26574,44600000.0
2008-08-06 22:23:00,1.26552,1.26584,1.26539,1.26573,35200000.0
2008-08-06 22:24:00,1.26595,1.26595,1.26562,1.26562,13800000.0
2008-08-06 22:25:00,1.2656,1.2656,1.2655,1.2656,9400000.0
2008-08-06 22:26:00,1.26564,1.26573,1.26496,1.26539,9400000.0
2008-08-06 22:27:00,1.2655,1.2655,1.2655,1.2655,12600000.0
2008-08-06 22:28:00,1.26554,1.26617,1.26551,1.26617,12600000.0
2008-08-06 22:29:00,1.26589,1.26589,1.26555,1.26562,3600000.0
2008-08-06 22:30:00,1.26576,1.26576,1.26504,1.26532,23200000.0
2008-08-06 22:31:00,1.26533,1.26534,1.26505,1.26522,10800000.0
2008-08-06 22:32:00,1.26526,1.26577,1.26518,1.26529,22200000.0
2008-08-06 22:33:00,1.26516,1.26523,1.26496,1.265,108600000.0
2008-08-06 22:34:00,1.26518,1.26537,1.26515,1.26525,6200000.0
2008-08-06 22:35:00,1.26567,1.26578,1.26534,1.26547,16200000.0
2008-08-06 22:36:00,1.26601,1.26601,1.26564,1.26564,6800000.0
2008-08-06 22:37:00,1.26561,1.26561,1.26527,1.26538,17800000.0
2008-08-06 22:38:00,1.26535,1.26544,1.26515,1.26544,10600000.0
2008-08-06 22:39:00,1.26547,1.26556,1.26547,1.26556,2600000.0
2008-08-06 22:40:00,1.26578,1.26604,1.26568,1.2657,11400000.0
2008-08-06 22:41:00,1.26543,1.26608,1.26527,1.26606,17600000.0
2008-08-06 22:42:00,1.26645,1.26653,1.26629,1.26634,13400000.0
2008-08-06 22:43:00,1.26662,1.26662,1.26613,1.26648,48600000.0
2008-08-06 22:44:00,1.26591,1.26606,1.26566,1.2658,15400000.0
2008-08-06 22:45:00,1.2665,1.2665,1.26574,1.26587,34000000.0
2008-08-06 22:46:00,1.26566,1.26603,1.26566,1.26593,11400000.0
2008-08-06 22:47:00,1.26581,1.26605,1.26572,1.26572,13400000.0
2008-08-06 22:48:00,1.26614,1.26653,1.26572,1.26572,18600000.0
2008-08-06 22:49:00,1.26636,1.26685,1.26629,1.2665,27200000.0
2008-08-06 22:50:00,1.26662,1.26713,1.26619,1.26619,31000000.0
2008-08-06 22:51:00,1.26601,1.2662,1.26552,1.26552,11200000.0
2008-08-06 22:52:00,1.26542,1.26568,1.26538,1.26555,30800000.0
2008-08-06 22:53:00,1.26541,1.26549,1.2651,1.2654,9600000.0
2008-08-06 22:54:00,1.2653,1.2654,1.2653,1.2654,5800000.0
2008-08-06 22:55:00,1.26542,1.26543,1.26529,1.26543,5800000.0
2008-08-06 22:56:00,1.26524,1.26569,1.26524,1.26529,9200000.0
2008-08-06 22:57:00,1.26526,1.26556,1.26493,1.26534,21000000.0
2008-08-06 22:58:00,1.26537,1.26537,1.26449,1.26501,23400000.0
2008-08-06 22:59:00,1.2646,1.2648,1.26457,1.26457,76800000.0
2008-08-06 23:00:00,1.26446,1.26483,1.26396,1.26421,22600000.0
2008-08-06 23:01:00,1.26424,1.26479,1.26409,1.26479,20000000.0
2008-08-06 23:02:00,1.26438,1.26438,1.26419,1.26419,4000000.0
2008-08-06 23:03:00,1.26454,1.26454,1.26414,1.26414,13800000.0
2008-08-06 23:04:00,1.26437,1.26458,1.26415,1.26439,19000000.0
2008-08-06 23:05:00,1.26439,1.26453,1.26418,1.26453,22000000.0
2008-08-06 23:06:00,1.265,1.2651,1.265,1.2651,19000000.0
2008-08-06 23:07:00,1.26446,1.26491,1.26445,1.26491,19000000.0
2008-08-06 23:08:00,1.2654,1.2655,1.2654,1.2654,9000000.0
2008-08-06 23:09:00,1.26456,1.26526,1.26452,1.26526,9000000.0
2008-08-06 23:10:00,1.2656,1.2656,1.2656,1.2656,20400000.0
2008-08-06 23:11:00,1.26489,1.2652,1.26481,1.26491,20400000.0
2008-08-06 23:12:00,1.26461,1.26492,1.26461,1.26486,14400000.0
2008-08-06 23:13:00,1.26457,1.2653,1.26457,1.26505,12600000.0
2008-08-06 23:14:00,1.26507,1.26564,1.26507,1.26509,13800000.0
2008-08-06 23:16:00,1.26512,1.26524,1.26482,1.26517,10000000.0
2008-08-06 23:17:00,1.26529,1.26581,1.26528,1.26544,11600000.0
2008-08-06 23:18:00,1.26542,1.26542,1.26537,1.26538,3000000.0
2008-08-06 23:19:00,1.2658,1.2658,1.2657,1.2657,7200000.0
2008-08-06 23:20:00,1.26542,1.26553,1.26536,1.26536,7200000.0
2008-08-06 23:21:00,1.26547,1.26555,1.26509,1.26544,7400000.0
2008-08-06 23:22:00,1.26578,1.26591,1.26547,1.26591,22200000.0
2008-08-06 23:23:00,1.26604,1.26649,1.26604,1.26613,7200000.0
2008-08-06 23:24:00,1.26636,1.26646,1.26587,1.26589,31400000.0
2008-08-06 23:25:00,1.266,1.26636,1.26585,1.26602,13200000.0
2008-08-06 23:26:00,1.2665,1.2666,1.2664,1.2664,6800000.0
2008-08-06 23:29:00,1.26586,1.26604,1.26561,1.26604,6800000.0
2008-08-06 23:30:00,1.26587,1.26612,1.26587,1.26601,9000000.0
2008-08-06 23:31:00,1.26565,1.2661,1.26565,1.26601,15400000.0
2008-08-06 23:32:00,1.26602,1.2665,1.26602,1.26614,23200000.0
2008-08-06 23:33:00,1.26642,1.26644,1.26628,1.26644,9800000.0
2008-08-06 23:34:00,1.26607,1.26638,1.26589,1.26638,10000000.0
2008-08-06 23:35:00,1.26612,1.26641,1.26612,1.26614,8000000.0
2008-08-06 23:36:00,1.26616,1.26616,1.26583,1.26605,21200000.0
2008-08-06 23:37:00,1.26582,1.2661,1.26582,1.26602,10000000.0
2008-08-06 23:38:00,1.266,1.2661,1.2659,1.2659,34600000.0
2008-08-06 23:39:00,1.266,1.2662,1.2659,1.2662,34600000.0
2008-08-06 23:41:00,1.266,1.2664,1.266,1.2664,34600000.0
2008-08-06 23:42:00,1.266,1.266,1.266,1.266,34600000.0
2008-08-06 23:43:00,1.2658,1.2662,1.2658,1.2662,34600000.0
2008-08-06 23:44:00,1.2661,1.2663,1.2658,1.2661,34600000.0
2008-08-06 23:45:00,1.266,1.2662,1.2658,1.2662,34600000.0
2008-08-06 23:46:00,1.26573,1.26594,1.26573,1.26587,34600000.0
2008-08-06 23:47:00,1.2662,1.2662,1.2662,1.2662,13200000.0
2008-08-06 23:48:00,1.26591,1.26622,1.26556,1.26603,13200000.0
2008-08-06 23:49:00,1.26604,1.26615,1.26577,1.26613,12000000.0
2008-08-06 23:50:00,1.2665,1.2666,1.2665,1.2666,49800000.0
2008-08-06 23:51:00,1.26603,1.26609,1.26581,1.26591,49800000.0
2008-08-06 23:52:00,1.26614,1.2665,1.26607,1.2665,20200000.0
2008-08-06 23:53:00,1.26614,1.2663,1.26596,1.26597,15800000.0
2008-08-06 23:54:00,1.2658,1.26632,1.2658,1.26596,17000000.0
2008-08-06 23:55:00,1.2662,1.2663,1.2662,1.2663,25000000.0
2008-08-06 23:56:00,1.26562,1.26635,1.26549,1.26585,25000000.0
2008-08-06 23:57:00,1.26558,1.26558,1.26509,1.26537,11000000.0
2008-08-06 23:58:00,1.26543,1.26601,1.26514,1.26514,21200000.0
2008-08-06 23:59:00,1.26528,1.26575,1.26528,1.26575,5600000.0
2008-08-07 00:00:00,1.26562,1.26567,1.26532,1.26558,22800000.0
2008-08-07 00:01:00,1.26555,1.26591,1.26555,1.26569,14200000.0
2008-08-07 00:03:00,1.266,1.2661,1.266,1.266,6600000.0
2008-08-07 00:04:00,1.2659,1.2659,1.2658,1.2659,6600000.0
2008-08-07 00:05:00,1.266,1.266,1.266,1.266,6600000.0
2008-08-07 00:06:00,1.26558,1.26605,1.26526,1.26605,6600000.0
2008-08-07 00:07:00,1.2661,1.2662,1.2661,1.2662,24400000.0
2008-08-07 00:08:00,1.2664,1.2664,1.2663,1.2664,24400000.0
2008-08-07 00:09:00,1.26531,1.26553,1.26531,1.26552,24400000.0
2008-08-07 00:10:00,1.26601,1.26665,1.26589,1.26665,6600000.0
2008-08-07 00:11:00,1.2662,1.2666,1.26607,1.26616,19600000.0
2008-08-07 00:12:00,1.26595,1.26633,1.26595,1.2661,5200000.0
2008-08-07 00:13:00,1.26604,1.26623,1.26594,1.26606,11200000.0
2008-08-07 00:14:00,1.26563,1.26611,1.26563,1.26611,16800000.0
2008-08-07 00:15:00,1.26621,1.26637,1.2659,1.26616,20800000.0
2008-08-07 00:16:00,1.2661,1.2662,1.2661,1.2662,14200000.0
2008-08-07 00:17:00,1.26601,1.26637,1.26562,1.26602,14200000.0
2008-08-07 00:18:00,1.26618,1.26636,1.26614,1.26636,17000000.0
2008-08-07 00:19:00,1.26617,1.26634,1.26603,1.26623,10400000.0
2008-08-07 00:20:00,1.2663,1.2665,1.26612,1.2665,11000000.0
2008-08-07 00:22:00,1.26644,1.26659,1.26614,1.26633,15800000.0
2008-08-07 00:23:00,1.26622,1.26657,1.26606,1.26606,14400000.0
2008-08-07 00:24:00,1.26621,1.26653,1.26591,1.2664,17600000.0
2008-08-07 00:25:00,1.26618,1.26648,1.26606,1.26606,6200000.0
2008-08-07 00:26:00,1.26585,1.26654,1.26585,1.26654,19400000.0
2008-08-07 00:27:00,1.26611,1.26633,1.26599,1.26633,7400000.0
2008-08-07 00:28:00,1.26615,1.26644,1.26615,1.26636,11600000.0
2008-08-07 00:29:00,1.2666,1.2668,1.2666,1.2668,18600000.0
2008-08-07 00:30:00,1.26627,1.26627,1.26578,1.26593,18600000.0
2008-08-07 00:31:00,1.26614,1.26614,1.26592,1.26601,12800000.0
2008-08-07 00:32:00,1.26626,1.26649,1.26617,1.26632,15600000.0
2008-08-07 00:33:00,1.26611,1.26647,1.26592,1.26639,5600000.0
2008-08-07 00:34:00,1.2663,1.2665,1.2662,1.2665,8400000.0
2008-08-07 00:35:00,1.26611,1.26658,1.26561,1.26658,8400000.0
2008-08-07 00:36:00,1.26619,1.2669,1.26614,1.2663,17600000.0
2008-08-07 00:37:00,1.26631,1.26664,1.26631,1.26664,6800000.0
2008-08-07 00:38:00,1.26684,1.26714,1.26665,1.26714,7800000.0
2008-08-07 00:39:00,1.26636,1.26694,1.26636,1.26645,12200000.0
2008-08-07 00:40:00,1.26659,1.26671,1.26643,1.26671,38200000.0
2008-08-07 00:41:00,1.26653,1.26686,1.26647,1.2667,16600000.0
2008-08-07 00:42:00,1.26674,1.26741,1.26674,1.26696,14600000.0
2008-08-07 00:43:00,1.26688,1.26722,1.26688,1.26711,13400000.0
2008-08-07 00:44:00,1.26709,1.26724,1.26702,1.26718,13200000.0
2008-08-07 00:45:00,1.26465,1.26465,1.26395,1.26395,16800000.0
2008-08-07 00:46:00,1.2641,1.26487,1.26407,1.26487,14200000.0
2008-08-07 00:47:00,1.26473,1.26482,1.26458,1.26476,10600000.0
2008-08-07 00:48:00,1.26441,1.26443,1.26393,1.26393,26800000.0
2008-08-07 00:49:00,1.26422,1.26443,1.26402,1.26424,17400000.0
2008-08-07 00:50:00,1.26448,1.26448,1.26381,1.26384,15000000.0
2008-08-07 00:51:00,1.26439,1.26439,1.26356,1.26385,15200000.0
2008-08-07 00:52:00,1.26408,1.26423,1.26383,1.26383,8200000.0
2008-08-07 00:53:00,1.26351,1.26354,1.26325,1.26333,11000000.0
2008-08-07 00:54:00,1.26236,1.26283,1.26236,1.26248,20800000.0
2008-08-07 00:55:00,1.26267,1.26311,1.26267,1.26301,16200000.0
2008-08-07 00:56:00,1.26279,1.26299,1.2624,1.2624,15800000.0
2008-08-07 00:57:00,1.26202,1.2625,1.26202,1.26219,69000000.0
2008-08-07 00:58:00,1.26296,1.26303,1.26239,1.26303,8400000.0
2008-08-07 00:59:00,1.26261,1.26303,1.26248,1.26248,45000000.0
2008-08-07 01:00:00,1.26283,1.26288,1.26239,1.2625,14600000.0
2008-08-07 01:01:00,1.26253,1.26286,1.26246,1.26281,18200000.0
2008-08-07 01:02:00,1.26263,1.26285,1.26211,1.26266,22200000.0
2008-08-07 01:03:00,1.26262,1.26291,1.26239,1.26291,13400000.0
2008-08-07 01:04:00,1.26273,1.26273,1.2621,1.26248,19400000.0
2008-08-07 01:05:00,1.26233,1.26248,1.26163,1.26208,16400000.0
2008-08-07 01:06:00,1.26283,1.26283,1.26275,1.26279,12800000.0
2008-08-07 01:07:00,1.26283,1.26283,1.2623,1.26281,39600000.0
2008-08-07 01:08:00,1.26264,1.26313,1.26253,1.26295,17000000.0
2008-08-07 01:09:00,1.26271,1.26271,1.26222,1.26225,12800000.0
2008-08-07 01:10:00,1.26245,1.26245,1.2621,1.26235,9600000.0
2008-08-07 01:11:00,1.2627,1.263,1.2626,1.2629,81600000.0
2008-08-07 01:12:00,1.2628,1.2631,1.2628,1.2628,81600000.0
2008-08-07 01:13:00,1.2627,1.2628,1.2627,1.2628,81600000.0
2008-08-07 01:14:00,1.26242,1.26245,1.26156,1.2617,81600000.0
2008-08-07 01:15:00,1.26192,1.26218,1.2617,1.26214,10600000.0
2008-08-07 01:16:00,1.26191,1.26257,1.26186,1.26257,9800000.0
2008-08-07 01:17:00,1.26211,1.26211,1.26141,1.26141,11000000.0
2008-08-07 01:18:00,1.26214,1.26216,1.2619,1.26209,25000000.0
2008-08-07 01:19:00,1.26219,1.26227,1.26176,1.26227,15200000.0
2008-08-07 01:20:00,1.26191,1.262,1.26173,1.26173,6400000.0
2008-08-07 01:21:00,1.26172,1.26201,1.26172,1.26195,7800000.0
2008-08-07 01:22:00,1.26199,1.26199,1.26156,1.26158,31400000.0
2008-08-07 01:23:00,1.26175,1.2619,1.26174,1.26174,12600000.0
2008-08-07 01:24:00,1.26188,1.26188,1.26164,1.26177,3000000.0
2008-08-07 01:25:00,1.26218,1.26218,1.26129,1.26168,15200000.0
2008-08-07 01:26:00,1.26158,1.26187,1.26137,1.26161,12800000.0
2008-08-07 01:27:00,1.26159,1.262,1.26159,1.26181,7600000.0
2008-08-07 01:28:00,1.26201,1.26201,1.26136,1.26163,29000000.0
2008-08-07 01:29:00,1.26192,1.26192,1.26171,1.26171,10600000.0
2008-08-07 01:30:00,1.26186,1.262,1.26153,1.262,16600000.0
2008-08-07 01:31:00,1.26169,1.26194,1.26167,1.26175,33600000.0
2008-08-07 01:32:00,1.26192,1.26275,1.26165,1.26234,77000000.0
2008-08-07 01:33:00,1.2623,1.26266,1.26199,1.26199,27800000.0
2008-08-07 01:34:00,1.26221,1.26253,1.26209,1.26253,9400000.0
2008-08-07 01:35:00,1.26233,1.26233,1.26207,1.26223,64800000.0
2008-08-07 01:36:00,1.26207,1.26224,1.26181,1.26224,12600000.0
2008-08-07 01:37:00,1.26212,1.26222,1.26177,1.26177,9000000.0
2008-08-07 01:38:00,1.26183,1.262,1.26163,1.26198,21400000.0
2008-08-07 01:39:00,1.26205,1.26228,1.26184,1.26228,11800000.0
2008-08-07 01:40:00,1.2619,1.26192,1.26162,1.26162,8400000.0
2008-08-07 01:41:00,1.26162,1.26176,1.26159,1.26176,7600000.0
2008-08-07 01:42:00,1.262,1.262,1.262,1.262,6800000.0
2008-08-07 01:43:00,1.26163,1.26188,1.26163,1.26174,6800000.0
2008-08-07 01:44:00,1.26178,1.26222,1.26159,1.26159,12400000.0
2008-08-07 01:45:00,1.26166,1.26209,1.26166,1.26167,12600000.0
2008-08-07 01:46:00,1.26227,1.26275,1.26196,1.26218,11600000.0
2008-08-07 01:47:00,1.26244,1.26253,1.26236,1.26244,28200000.0
2008-08-07 01:48:00,1.26217,1.26223,1.26185,1.26188,25600000.0
2008-08-07 01:49:00,1.26198,1.26198,1.26177,1.26183,15600000.0
2008-08-07 01:50:00,1.26167,1.26222,1.26164,1.26215,18800000.0
2008-08-07 01:51:00,1.26217,1.26217,1.26181,1.26217,20600000.0
2008-08-07 01:52:00,1.26235,1.26248,1.26234,1.26238,6800000.0
2008-08-07 01:53:00,1.26227,1.26239,1.26227,1.26239,3200000.0
2008-08-07 01:55:00,1.26209,1.26225,1.26196,1.26225,16600000.0
2008-08-07 01:56:00,1.2625,1.2625,1.2624,1.2625,16200000.0
2008-08-07 01:57:00,1.26176,1.26226,1.26173,1.26206,16200000.0
2008-08-07 01:58:00,1.2625,1.2627,1.2625,1.2627,19000000.0
2008-08-07 01:59:00,1.2621,1.26239,1.26197,1.26239,19000000.0
2008-08-07 02:00:00,1.26233,1.26289,1.26233,1.26271,15600000.0
2008-08-07 02:01:00,1.26256,1.26309,1.26225,1.26309,8800000.0
2008-08-07 02:02:00,1.26327,1.26327,1.2627,1.26286,12400000.0
2008-08-07 02:03:00,1.26242,1.26273,1.26242,1.26261,13200000.0
2008-08-07 02:04:00,1.26283,1.26303,1.26261,1.26261,12000000.0
2008-08-07 02:05:00,1.2626,1.26308,1.26247,1.26284,26400000.0
2008-08-07 02:06:00,1.2628,1.26313,1.26265,1.26313,37200000.0
2008-08-07 02:07:00,1.26287,1.26304,1.26286,1.263,11200000.0
2008-08-07 02:08:00,1.26318,1.26349,1.26288,1.26308,18800000.0
2008-08-07 02:09:00,1.26297,1.26329,1.26297,1.26303,9800000.0
2008-08-07 02:10:00,1.26306,1.26306,1.26257,1.26272,14000000.0
2008-08-07 02:11:00,1.26252,1.2628,1.26252,1.2627,25800000.0
2008-08-07 02:12:00,1.26283,1.26331,1.26248,1.26278,11200000.0
2008-08-07 02:13:00,1.26275,1.26302,1.26221,1.26248,20200000.0
2008-08-07 02:14:00,1.26205,1.26268,1.26205,1.26244,13800000.0
2008-08-07 02:15:00,1.26262,1.26308,1.26247,1.26308,28000000.0
2008-08-07 02:16:00,1.26211,1.26251,1.26194,1.26251,11800000.0
2008-08-07 02:17:00,1.26268,1.26268,1.26232,1.26241,12600000.0
2008-08-07 02:18:00,1.26241,1.26287,1.26222,1.26252,9400000.0
2008-08-07 02:19:00,1.26212,1.26267,1.26212,1.26247,17000000.0
2008-08-07 02:20:00,1.2629,1.2629,1.2629,1.2629,10000000.0
2008-08-07 02:21:00,1.26217,1.26257,1.26217,1.26232,10000000.0
2008-08-07 02:22:00,1.2626,1.2626,1.2624,1.2626,11800000.0
2008-08-07 02:23:00,1.26209,1.26238,1.26209,1.26235,11800000.0
2008-08-07 02:24:00,1.26202,1.26226,1.2618,1.26218,13200000.0
2008-08-07 02:25:00,1.2623,1.26235,1.262,1.26235,26000000.0
2008-08-07 02:26:00,1.2623,1.26255,1.26218,1.2622,13400000.0
2008-08-07 02:27:00,1.26195,1.26222,1.26183,1.26183,8200000.0
2008-08-07 02:28:00,1.26182,1.26182,1.2612,1.2612,24600000.0
2008-08-07 02:29:00,1.26164,1.2619,1.26158,1.26173,16400000.0
2008-08-07 02:30:00,1.2621,1.2622,1.2621,1.2622,14200000.0
2008-08-07 02:31:00,1.26198,1.26219,1.26163,1.26199,14200000.0
2008-08-07 02:32:00,1.26203,1.26203,1.26145,1.26162,16000000.0
2008-08-07 02:33:00,1.26165,1.26182,1.26139,1.26182,21200000.0
2008-08-07 02:34:00,1.26216,1.26237,1.26189,1.26189,22800000.0
2008-08-07 02:35:00,1.26222,1.26222,1.26162,1.26162,13400000.0
2008-08-07 02:36:00,1.26188,1.26252,1.26188,1.26217,21000000.0
2008-08-07 02:37:00,1.26199,1.26212,1.26185,1.26185,18600000.0
2008-08-07 02:38:00,1.26207,1.26251,1.26186,1.262,15400000.0
2008-08-07 02:39:00,1.26207,1.26244,1.26207,1.26225,22200000.0
2008-08-07 02:40:00,1.26277,1.26277,1.26231,1.26255,19200000.0
2008-08-07 02:41:00,1.2629,1.263,1.2628,1.2628,10400000.0
2008-08-07 02:42:00,1.26244,1.26244,1.26213,1.26241,10400000.0
2008-08-07 02:43:00,1.26255,1.26255,1.26223,1.26223,8000000.0
2008-08-07 02:44:00,1.26242,1.26242,1.26206,1.26215,6800000.0
2008-08-07 02:45:00,1.26203,1.26241,1.26195,1.26241,13800000.0
2008-08-07 02:46:00,1.26224,1.26269,1.26224,1.26252,18000000.0
2008-08-07 02:47:00,1.26249,1.26269,1.2623,1.26249,7600000.0
2008-08-07 02:48:00,1.26256,1.26275,1.26205,1.26217,18600000.0
2008-08-07 02:49:00,1.26254,1.26254,1.26247,1.2625,4200000.0
2008-08-07 02:50:00,1.26249,1.26283,1.26249,1.2628,20200000.0
2008-08-07 02:51:00,1.26233,1.26267,1.26223,1.26266,14800000.0
2008-08-07 02:52:00,1.26257,1.26261,1.26235,1.26258,11600000.0
2008-08-07 02:53:00,1.2623,1.26264,1.2623,1.26254,9600000.0
2008-08-07 02:54:00,1.26275,1.26332,1.26275,1.26332,4200000.0
2008-08-07 02:55:00,1.26353,1.26373,1.26353,1.26371,4200000.0
2008-08-07 02:56:00,1.2635,1.26374,1.26318,1.26329,19000000.0
2008-08-07 02:57:00,1.2627,1.26325,1.26262,1.26325,9800000.0
2008-08-07 02:58:00,1.26306,1.26352,1.26282,1.26327,20800000.0
2008-08-07 02:59:00,1.26322,1.26322,1.2629,1.26294,12800000.0
2008-08-07 03:00:00,1.26288,1.26318,1.26267,1.26267,11600000.0
2008-08-07 03:01:00,1.26304,1.26358,1.26284,1.26358,19600000.0
2008-08-07 03:02:00,1.26352,1.2637,1.26302,1.2634,19400000.0
2008-08-07 03:03:00,1.26335,1.2637,1.26265,1.26279,16800000.0
2008-08-07 03:04:00,1.26308,1.26321,1.263,1.26314,15600000.0
2008-08-07 03:05:00,1.26369,1.26391,1.2631,1.26339,12600000.0
2008-08-07 03:06:00,1.26357,1.26373,1.26344,1.26355,9600000.0
2008-08-07 03:07:00,1.26339,1.26357,1.26292,1.26357,17400000.0
2008-08-07 03:08:00,1.26339,1.26358,1.26301,1.26301,10400000.0
2008-08-07 03:09:00,1.26383,1.26386,1.26356,1.26364,13600000.0
2008-08-07 03:10:00,1.26364,1.26364,1.26299,1.26363,27800000.0
2008-08-07 03:11:00,1.26359,1.26378,1.26332,1.26378,19600000.0
2008-08-07 03:12:00,1.26385,1.26418,1.26375,1.26412,8800000.0
2008-08-07 03:13:00,1.26398,1.26475,1.26398,1.26473,16600000.0
2008-08-07 03:14:00,1.26392,1.26392,1.2635,1.2635,11600000.0
2008-08-07 03:15:00,1.26356,1.26379,1.26349,1.26366,10600000.0
2008-08-07 03:16:00,1.26362,1.26419,1.26361,1.26384,21000000.0
2008-08-07 03:17:00,1.2641,1.26441,1.26389,1.26391,11000000.0
2008-08-07 03:18:00,1.2644,1.2646,1.2643,1.2644,23000000.0
2008-08-07 03:19:00,1.26383,1.26409,1.26372,1.26372,23000000.0
2008-08-07 03:20:00,1.26393,1.26393,1.26344,1.26361,21200000.0
2008-08-07 03:21:00,1.2643,1.2643,1.26345,1.26379,20200000.0
2008-08-07 03:22:00,1.26426,1.26426,1.26365,1.26373,15000000.0
2008-08-07 03:23:00,1.26378,1.26396,1.26354,1.26389,16600000.0
2008-08-07 03:24:00,1.26397,1.26431,1.26382,1.264,13000000.0
2008-08-07 03:25:00,1.26401,1.26401,1.26354,1.26354,11200000.0
2008-08-07 03:26:00,1.26334,1.26357,1.26315,1.26357,7400000.0
2008-08-07 03:27:00,1.26299,1.26366,1.26291,1.26291,18600000.0
2008-08-07 03:28:00,1.26318,1.26331,1.26291,1.26331,15600000.0
2008-08-07 03:29:00,1.26331,1.26349,1.2628,1.2628,4800000.0
2008-08-07 03:30:00,1.2647,1.26563,1.2647,1.26495,31200000.0
2008-08-07 03:31:00,1.26557,1.26622,1.26557,1.26622,9600000.0
2008-08-07 03:32:00,1.2662,1.2669,1.2662,1.2669,8200000.0
2008-08-07 03:33:00,1.26605,1.26614,1.26583,1.266,14800000.0
2008-08-07 03:34:00,1.26646,1.2672,1.26646,1.26713,4800000.0
2008-08-07 03:35:00,1.26692,1.26747,1.26692,1.26716,15200000.0
2008-08-07 03:36:00,1.26745,1.26763,1.26703,1.26703,16200000.0
2008-08-07 03:37:00,1.26707,1.26734,1.26707,1.26715,21200000.0
2008-08-07 03:38:00,1.26721,1.26721,1.26656,1.2669,24000000.0
2008-08-07 03:39:00,1.26694,1.26716,1.26644,1.26651,15000000.0
2008-08-07 03:40:00,1.26658,1.26698,1.26655,1.26655,14600000.0
2008-08-07 03:41:00,1.26678,1.26685,1.26656,1.26658,16800000.0
2008-08-07 03:42:00,1.2667,1.26703,1.26637,1.26659,11400000.0
2008-08-07 03:43:00,1.26652,1.26689,1.26637,1.26682,9600000.0
2008-08-07 03:44:00,1.26662,1.26662,1.26566,1.26612,11600000.0
2008-08-07 03:45:00,1.26619,1.26648,1.26618,1.26635,16000000.0
2008-08-07 03:46:00,1.26641,1.26641,1.26543,1.26543,11000000.0
2008-08-07 03:47:00,1.26585,1.26625,1.26529,1.26625,10400000.0
2008-08-07 03:48:00,1.26575,1.26592,1.26543,1.26559,16800000.0
2008-08-07 03:49:00,1.26571,1.26583,1.26531,1.26583,13200000.0
2008-08-07 03:50:00,1.26605,1.26605,1.26539,1.26583,13600000.0
2008-08-07 03:51:00,1.26558,1.26592,1.2655,1.26584,14800000.0
2008-08-07 03:52:00,1.2663,1.2665,1.2661,1.2664,31400000.0
2008-08-07 03:53:00,1.26612,1.26615,1.26607,1.26614,31400000.0
2008-08-07 03:54:00,1.26589,1.26598,1.26589,1.26598,2600000.0
2008-08-07 03:55:00,1.26663,1.26663,1.26609,1.26609,8600000.0
2008-08-07 03:56:00,1.26577,1.26639,1.26577,1.2661,18000000.0
2008-08-07 03:57:00,1.26556,1.26641,1.26556,1.26597,14000000.0
2008-08-07 03:58:00,1.26576,1.26636,1.26571,1.26636,10800000.0
2008-08-07 03:59:00,1.26626,1.26626,1.2653,1.2653,13000000.0
2008-08-07 04:00:00,1.26543,1.2655,1.26512,1.2655,9600000.0
2008-08-07 04:01:00,1.26565,1.26604,1.26549,1.26571,11200000.0
2008-08-07 04:02:00,1.26594,1.26594,1.26565,1.26565,4800000.0
2008-08-07 04:03:00,1.26554,1.26586,1.26528,1.26564,12000000.0
2008-08-07 04:04:00,1.26501,1.26562,1.26501,1.26532,11200000.0
2008-08-07 04:05:00,1.26549,1.2655,1.26513,1.26513,5800000.0
2008-08-07 04:06:00,1.26516,1.26572,1.26516,1.26534,33800000.0
2008-08-07 04:07:00,1.26573,1.26574,1.26549,1.26572,11000000.0
2008-08-07 04:08:00,1.26564,1.26586,1.2652,1.2652,5800000.0
2008-08-07 04:09:00,1.26588,1.26595,1.26561,1.26577,13800000.0
2008-08-07 04:10:00,1.26529,1.26635,1.26529,1.26635,9200000.0
2008-08-07 04:11:00,1.2661,1.26654,1.2661,1.26645,7800000.0
2008-08-07 04:12:00,1.26618,1.2664,1.26612,1.26615,10400000.0
2008-08-07 04:13:00,1.26599,1.266,1.26563,1.266,13200000.0
2008-08-07 04:14:00,1.26589,1.26619,1.26564,1.26609,16800000.0
2008-08-07 04:15:00,1.26592,1.26625,1.2658,1.26625,9400000.0
2008-08-07 04:16:00,1.26615,1.26665,1.266,1.2666,19600000.0
2008-08-07 04:17:00,1.26639,1.2667,1.26614,1.26614,12400000.0
2008-08-07 04:18:00,1.26623,1.26695,1.26587,1.26695,21400000.0
2008-08-07 04:19:00,1.26645,1.26666,1.26645,1.26666,4800000.0
2008-08-07 04:20:00,1.26642,1.26642,1.2659,1.2659,9600000.0
2008-08-07 04:21:00,1.2666,1.2668,1.2664,1.2668,12600000.0
2008-08-07 04:22:00,1.26599,1.2663,1.26599,1.26606,12600000.0
2008-08-07 04:23:00,1.26594,1.26628,1.2657,1.2657,22800000.0
2008-08-07 04:24:00,1.26571,1.26606,1.26564,1.26581,26000000.0
2008-08-07 04:25:00,1.26628,1.26628,1.26579,1.26579,13200000.0
2008-08-07 04:26:00,1.26565,1.26628,1.26553,1.26628,10400000.0
2008-08-07 04:27:00,1.26616,1.26641,1.26585,1.26585,20600000.0
2008-08-07 04:28:00,1.2663,1.2665,1.26592,1.2665,17400000.0
2008-08-07 04:29:00,1.26631,1.26631,1.26572,1.2661,19200000.0
2008-08-07 04:31:00,1.266,1.26651,1.266,1.26644,10000000.0
2008-08-07 04:32:00,1.26608,1.26612,1.266,1.266,5800000.0
2008-08-07 04:34:00,1.26612,1.26612,1.26576,1.26595,9400000.0
2008-08-07 04:35:00,1.26603,1.2666,1.26598,1.26607,10000000.0
2008-08-07 04:36:00,1.26643,1.26648,1.266,1.26642,19800000.0
2008-08-07 04:37:00,1.26634,1.26646,1.26583,1.26614,22400000.0
2008-08-07 04:38:00,1.2668,1.2668,1.2667,1.2668,9600000.0
2008-08-07 04:39:00,1.26635,1.26635,1.2663,1.2663,9600000.0
2008-08-07 04:40:00,1.26606,1.26652,1.26575,1.26604,14400000.0
2008-08-07 04:41:00,1.26588,1.26623,1.26588,1.26597,9800000.0
2008-08-07 04:42:00,1.26606,1.26626,1.266,1.26605,14000000.0
2008-08-07 04:43:00,1.2663,1.2664,1.2663,1.2664,9600000.0
2008-08-07 04:45:00,1.26598,1.26598,1.26578,1.26578,9600000.0
2008-08-07 04:46:00,1.26587,1.26649,1.26587,1.26607,8200000.0
2008-08-07 04:47:00,1.26604,1.26613,1.26604,1.26608,10600000.0
2008-08-07 04:48:00,1.26641,1.26656,1.26608,1.26628,6600000.0
2008-08-07 04:52:00,1.26629,1.26629,1.26581,1.26581,3600000.0
2008-08-07 04:53:00,1.2664,1.2664,1.2664,1.2664,7600000.0
2008-08-07 04:54:00,1.26588,1.26606,1.26568,1.26568,7600000.0
2008-08-07 04:55:00,1.2662,1.26633,1.2655,1.26578,15400000.0
2008-08-07 04:56:00,1.26585,1.2659,1.26578,1.26578,10400000.0
2008-08-07 04:57:00,1.2665,1.2665,1.2665,1.2665,12800000.0
2008-08-07 04:58:00,1.26586,1.26607,1.26505,1.26575,12800000.0
2008-08-07 04:59:00,1.26541,1.26548,1.26523,1.26533,7800000.0
2008-08-07 05:00:00,1.2652,1.2656,1.2652,1.2654,9600000.0
2008-08-07 05:01:00,1.26516,1.26547,1.26514,1.26514,9600000.0
2008-08-07 05:02:00,1.2657,1.2659,1.2657,1.2658,9600000.0
2008-08-07 05:03:00,1.26524,1.2654,1.26516,1.26516,9600000.0
2008-08-07 05:04:00,1.26525,1.26543,1.26508,1.2652,26400000.0
2008-08-07 05:05:00,1.26507,1.26575,1.26486,1.26572,25000000.0
2008-08-07 05:06:00,1.26568,1.26582,1.26566,1.26579,5200000.0
2008-08-07 05:07:00,1.26545,1.26581,1.26542,1.26554,15600000.0
2008-08-07 05:08:00,1.26564,1.26593,1.2653,1.2653,6400000.0
2008-08-07 05:09:00,1.26604,1.26604,1.26535,1.26563,15800000.0
2008-08-07 05:10:00,1.26544,1.26552,1.26518,1.26547,20800000.0
2008-08-07 05:11:00,1.26573,1.26581,1.26515,1.26547,7800000.0
2008-08-07 05:12:00,1.26524,1.2658,1.26524,1.26566,17400000.0
2008-08-07 05:13:00,1.26538,1.26563,1.26531,1.26537,15200000.0
2008-08-07 05:14:00,1.26535,1.26568,1.26533,1.26553,15600000.0
2008-08-07 05:15:00,1.26556,1.26556,1.26495,1.26537,21400000.0
2008-08-07 05:16:00,1.26535,1.26569,1.26535,1.26567,19000000.0
2008-08-07 05:17:00,1.26567,1.26614,1.2653,1.26614,8400000.0
2008-08-07 05:18:00,1.26641,1.26665,1.26635,1.26636,17800000.0
2008-08-07 05:19:00,1.26631,1.26631,1.26548,1.26567,15400000.0
2008-08-07 05:20:00,1.26632,1.26632,1.26598,1.26626,4600000.0
2008-08-07 05:21:00,1.26623,1.26623,1.26606,1.26606,2600000.0
2008-08-07 05:22:00,1.26583,1.2665,1.26573,1.26629,11600000.0
2008-08-07 05:23:00,1.26636,1.26636,1.26585,1.26628,18600000.0
2008-08-07 05:24:00,1.2669,1.267,1.2669,1.2669,11000000.0
2008-08-07 05:28:00,1.2668,1.2668,1.2668,1.2668,11000000.0
2008-08-07 05:29:00,1.2667,1.2669,1.2667,1.2667,11000000.0
2008-08-07 05:30:00,1.2668,1.2669,1.2667,1.2667,11000000.0
2008-08-07 05:31:00,1.2668,1.2668,1.2668,1.2668,11000000.0
2008-08-07 05:32:00,1.2667,1.2668,1.2666,1.2668,11000000.0
2008-08-07 05:33:00,1.2667,1.2667,1.2667,1.2667,11000000.0
2008-08-07 05:34:00,1.26643,1.26677,1.26608,1.26677,11000000.0
2008-08-07 05:35:00,1.26632,1.26655,1.26622,1.26622,18200000.0
2008-08-07 05:36:00,1.2668,1.2668,1.2668,1.2668,15200000.0
2008-08-07 05:38:00,1.2667,1.2667,1.2667,1.2667,15200000.0
2008-08-07 05:39:00,1.2668,1.2668,1.2667,1.2668,15200000.0
2008-08-07 05:40:00,1.26622,1.2665,1.26622,1.2664,15200000.0
2008-08-07 05:41:00,1.26628,1.26628,1.26624,1.26624,2600000.0
2008-08-07 05:42:00,1.26597,1.26638,1.26597,1.26635,5200000.0
2008-08-07 05:43:00,1.26631,1.26687,1.26631,1.26687,3200000.0
2008-08-07 05:44:00,1.26697,1.26706,1.26697,1.26706,17600000.0
2008-08-07 05:45:00,1.26701,1.26728,1.26687,1.26728,7800000.0
2008-08-07 05:46:00,1.26714,1.26731,1.26693,1.26714,10400000.0
2008-08-07 05:47:00,1.26706,1.26725,1.26706,1.26716,6800000.0
2008-08-07 05:48:00,1.26699,1.26699,1.2664,1.26689,17800000.0
2008-08-07 05:49:00,1.26683,1.26731,1.26679,1.26679,9400000.0
2008-08-07 05:50:00,1.26676,1.2672,1.26668,1.26668,12400000.0
2008-08-07 05:51:00,1.26714,1.26758,1.26714,1.26716,12400000.0
2008-08-07 05:52:00,1.26731,1.26731,1.267,1.267,9200000.0
2008-08-07 05:53:00,1.26718,1.2672,1.26691,1.26713,18200000.0
2008-08-07 05:54:00,1.26692,1.26692,1.26657,1.26676,16800000.0
2008-08-07 05:55:00,1.26698,1.26698,1.26645,1.26666,18600000.0
2008-08-07 05:56:00,1.26653,1.26705,1.26637,1.26637,25600000.0
2008-08-07 05:57:00,1.26647,1.26683,1.26647,1.26656,3600000.0
2008-08-07 05:58:00,1.26683,1.26723,1.26676,1.26723,14200000.0
2008-08-07 05:59:00,1.2675,1.2675,1.26677,1.26716,14400000.0
2008-08-07 06:00:00,1.26725,1.26743,1.26701,1.26701,22800000.0
2008-08-07 06:01:00,1.267,1.267,1.26658,1.26666,15400000.0
2008-08-07 06:02:00,1.26655,1.26678,1.26655,1.26678,3200000.0
2008-08-07 06:03:00,1.26725,1.26737,1.26681,1.26696,7400000.0
2008-08-07 06:04:00,1.2676,1.2676,1.2676,1.2676,12000000.0
2008-08-07 06:05:00,1.26763,1.26763,1.26702,1.26702,12000000.0
2008-08-07 06:06:00,1.26683,1.2677,1.26683,1.26735,17400000.0
2008-08-07 06:07:00,1.26742,1.26773,1.26718,1.26718,10600000.0
2008-08-07 06:08:00,1.2677,1.2677,1.26718,1.26733,11000000.0
2008-08-07 06:09:00,1.26738,1.26763,1.26714,1.26735,15600000.0
2008-08-07 06:10:00,1.26694,1.2674,1.26694,1.26717,6800000.0
2008-08-07 06:11:00,1.26713,1.26728,1.26706,1.26706,5200000.0
2008-08-07 06:12:00,1.2669,1.26709,1.26655,1.26659,7800000.0
2008-08-07 06:13:00,1.2664,1.26677,1.26617,1.26617,12000000.0
2008-08-07 06:14:00,1.26649,1.26672,1.26613,1.26672,27000000.0
2008-08-07 06:15:00,1.26677,1.26697,1.2664,1.26697,14200000.0
2008-08-07 06:16:00,1.26678,1.26701,1.26656,1.26691,25600000.0
2008-08-07 06:17:00,1.26738,1.26755,1.26702,1.26755,19400000.0
2008-08-07 06:18:00,1.26696,1.26753,1.2668,1.26719,12600000.0
2008-08-07 06:19:00,1.26712,1.26732,1.26693,1.26711,10400000.0
2008-08-07 06:20:00,1.26694,1.26694,1.26659,1.26659,2600000.0
2008-08-07 06:21:00,1.2666,1.26712,1.2666,1.26675,9800000.0
2008-08-07 06:22:00,1.26711,1.26711,1.26658,1.26663,6800000.0
2008-08-07 06:23:00,1.26704,1.26705,1.26665,1.26665,15400000.0
2008-08-07 06:24:00,1.26698,1.2671,1.26657,1.2671,25600000.0
2008-08-07 06:25:00,1.26688,1.26688,1.26676,1.26679,9200000.0
2008-08-07 06:26:00,1.26694,1.26726,1.26661,1.26677,15800000.0
2008-08-07 06:27:00,1.26699,1.26739,1.26669,1.26669,7400000.0
2008-08-07 06:28:00,1.26693,1.26715,1.26685,1.26715,6200000.0
2008-08-07 06:29:00,1.26691,1.26734,1.26691,1.26722,19000000.0
2008-08-07 06:30:00,1.26708,1.26723,1.26686,1.26712,15200000.0
2008-08-07 06:31:00,1.26714,1.26714,1.2669,1.2669,7400000.0
2008-08-07 06:32:00,1.2669,1.26746,1.26666,1.26722,17600000.0
2008-08-07 06:33:00,1.26697,1.2672,1.26685,1.26685,17000000.0
2008-08-07 06:34:00,1.26698,1.26749,1.26658,1.26717,13600000.0
2008-08-07 06:35:00,1.26711,1.26749,1.26692,1.26725,14000000.0
2008-08-07 06:36:00,1.26742,1.26742,1.2666,1.26689,16800000.0
2008-08-07 06:37:00,1.26714,1.26756,1.26685,1.26703,18200000.0
2008-08-07 06:38:00,1.26717,1.26741,1.26715,1.26728,23400000.0
2008-08-07 06:39:00,1.2676,1.2678,1.2676,1.2676,15400000.0
2008-08-07 06:40:00,1.2672,1.26745,1.26698,1.26713,15400000.0
2008-08-07 06:41:00,1.26731,1.26737,1.26731,1.26737,5000000.0
2008-08-07 06:42:00,1.26756,1.26757,1.2673,1.2673,19600000.0
2008-08-07 06:43:00,1.26731,1.26791,1.26711,1.26722,22600000.0
2008-08-07 06:44:00,1.26734,1.26742,1.26694,1.26714,11600000.0
2008-08-07 06:45:00,1.26692,1.2675,1.26692,1.26717,13400000.0
2008-08-07 06:46:00,1.26719,1.26785,1.26719,1.26772,10000000.0
2008-08-07 06:47:00,1.26757,1.2676,1.26735,1.26738,12200000.0
2008-08-07 06:48:00,1.26764,1.26791,1.26756,1.26788,23000000.0
2008-08-07 06:49:00,1.26764,1.26803,1.26759,1.26795,8000000.0
2008-08-07 06:50:00,1.26791,1.26791,1.26782,1.26782,2000000.0
2008-08-07 06:51:00,1.26759,1.26781,1.26749,1.26758,15800000.0
2008-08-07 06:52:00,1.2674,1.2678,1.26725,1.26725,7000000.0
2008-08-07 06:53:00,1.2673,1.26785,1.26721,1.26785,15400000.0
2008-08-07 06:54:00,1.26766,1.26766,1.26739,1.26757,9000000.0
2008-08-07 06:55:00,1.26735,1.26778,1.26735,1.26763,20400000.0
2008-08-07 06:56:00,1.2682,1.2685,1.2682,1.2684,11000000.0
2008-08-07 06:57:00,1.26762,1.26775,1.26718,1.26718,11000000.0
2008-08-07 06:58:00,1.26746,1.26746,1.26682,1.26715,9200000.0
2008-08-07 06:59:00,1.26719,1.26736,1.26718,1.26723,11200000.0
2008-08-07 07:00:00,1.26702,1.26753,1.26696,1.2673,10400000.0
2008-08-07 07:01:00,1.2677,1.2677,1.2677,1.2677,10600000.0
2008-08-07 07:02:00,1.26712,1.26761,1.26692,1.26728,10600000.0
2008-08-07 07:03:00,1.2677,1.2678,1.2677,1.2678,42600000.0
2008-08-07 07:04:00,1.26715,1.26759,1.26696,1.26756,42600000.0
2008-08-07 07:05:00,1.26754,1.26768,1.26723,1.26737,15000000.0
2008-08-07 07:06:00,1.26702,1.26714,1.26686,1.2669,10800000.0
2008-08-07 07:07:00,1.26676,1.26755,1.26676,1.26718,14800000.0
2008-08-07 07:08:00,1.26706,1.26738,1.26705,1.26708,33800000.0
2008-08-07 07:09:00,1.2668,1.26729,1.26669,1.26729,11800000.0
2008-08-07 07:10:00,1.26708,1.26738,1.26688,1.26738,16400000.0
2008-08-07 07:11:00,1.26711,1.26714,1.26706,1.26714,3600000.0
2008-08-07 07:12:00,1.2674,1.2676,1.2674,1.2675,8800000.0
2008-08-07 07:13:00,1.2674,1.2674,1.2674,1.2674,8800000.0
2008-08-07 07:14:00,1.26714,1.26716,1.26701,1.26701,8800000.0
2008-08-07 07:15:00,1.26695,1.26763,1.26687,1.26742,33000000.0
2008-08-07 07:16:00,1.26701,1.26707,1.26654,1.26693,9000000.0
2008-08-07 07:17:00,1.26705,1.26742,1.26671,1.26703,23400000.0
2008-08-07 07:18:00,1.26718,1.26719,1.26695,1.26719,3600000.0
2008-08-07 07:19:00,1.26652,1.26727,1.26652,1.26727,16200000.0
2008-08-07 07:20:00,1.26706,1.26725,1.26695,1.26715,31600000.0
2008-08-07 07:21:00,1.26714,1.26734,1.26685,1.26685,21800000.0
2008-08-07 07:22:00,1.26735,1.26735,1.26712,1.26723,21000000.0
2008-08-07 07:23:00,1.2672,1.2672,1.26682,1.26682,14400000.0
2008-08-07 07:24:00,1.2669,1.26725,1.26681,1.26681,16400000.0
2008-08-07 07:25:00,1.26718,1.2672,1.26657,1.26694,25600000.0
2008-08-07 07:26:00,1.2671,1.26723,1.26683,1.26723,19000000.0
2008-08-07 07:27:00,1.26712,1.26712,1.26635,1.26675,13000000.0
2008-08-07 07:28:00,1.26645,1.26712,1.26645,1.26712,10600000.0
2008-08-07 07:29:00,1.26708,1.26723,1.26673,1.26673,5200000.0
2008-08-07 07:30:00,1.26637,1.26712,1.26637,1.26695,11600000.0
2008-08-07 07:31:00,1.26699,1.26716,1.26699,1.26706,14800000.0
2008-08-07 07:32:00,1.26711,1.26733,1.26695,1.26707,15800000.0
2008-08-07 07:33:00,1.26693,1.26743,1.26675,1.26698,10600000.0
2008-08-07 07:34:00,1.26677,1.26698,1.26654,1.26654,10000000.0
2008-08-07 07:35:00,1.2676,1.2676,1.2676,1.2676,4800000.0
2008-08-07 07:36:00,1.26687,1.2673,1.26687,1.2673,4800000.0
2008-08-07 07:38:00,1.2674,1.26751,1.26719,1.26751,8400000.0
2008-08-07 07:39:00,1.26739,1.26796,1.2673,1.26758,11600000.0
2008-08-07 07:40:00,1.26772,1.26786,1.2675,1.26765,5600000.0
2008-08-07 07:41:00,1.268,1.2681,1.2679,1.2681,16000000.0
2008-08-07 07:42:00,1.2679,1.26818,1.26765,1.26777,16000000.0
2008-08-07 07:43:00,1.26808,1.26808,1.26763,1.26763,2600000.0
2008-08-07 07:44:00,1.26727,1.26764,1.26688,1.26717,24800000.0
2008-08-07 07:45:00,1.26721,1.26769,1.26676,1.26707,15200000.0
2008-08-07 07:46:00,1.2676,1.2676,1.26725,1.26736,23800000.0
2008-08-07 07:47:00,1.26755,1.2677,1.26709,1.26709,8800000.0
2008-08-07 07:48:00,1.26716,1.26746,1.26716,1.26717,27200000.0
2008-08-07 07:49:00,1.2674,1.26792,1.2674,1.26792,15000000.0
2008-08-07 07:50:00,1.26822,1.26822,1.26756,1.26788,24000000.0
2008-08-07 07:51:00,1.26767,1.26818,1.26767,1.26788,32200000.0
2008-08-07 07:52:00,1.26774,1.26786,1.26735,1.26766,23400000.0
2008-08-07 07:53:00,1.2676,1.26807,1.26753,1.26768,21600000.0
2008-08-07 07:54:00,1.26733,1.26746,1.26723,1.26746,9200000.0
2008-08-07 07:55:00,1.268,1.2683,1.268,1.2682,20600000.0
2008-08-07 07:56:00,1.2676,1.26777,1.26735,1.26777,20600000.0
2008-08-07 07:57:00,1.26802,1.26833,1.26773,1.26773,9400000.0
2008-08-07 07:58:00,1.26778,1.26839,1.26757,1.26815,27800000.0
2008-08-07 07:59:00,1.26804,1.2681,1.26792,1.26805,8400000.0
2008-08-07 08:00:00,1.2678,1.26826,1.26743,1.26796,9000000.0
2008-08-07 08:01:00,1.26767,1.26786,1.26743,1.26772,18600000.0
2008-08-07 08:02:00,1.26784,1.26848,1.26757,1.26757,15200000.0
2008-08-07 08:03:00,1.26786,1.268,1.26744,1.26762,20400000.0
2008-08-07 08:04:00,1.26762,1.26794,1.26739,1.26763,35200000.0
2008-08-07 08:05:00,1.26744,1.26779,1.26738,1.26745,21000000.0
2008-08-07 08:06:00,1.26765,1.26875,1.26765,1.2681,24400000.0
2008-08-07 08:07:00,1.26819,1.26865,1.26805,1.26805,20200000.0
2008-08-07 08:08:00,1.26861,1.26878,1.26814,1.26839,15800000.0
2008-08-07 08:09:00,1.26829,1.26835,1.26799,1.26813,19400000.0
2008-08-07 08:10:00,1.26819,1.26849,1.26815,1.26826,19600000.0
2008-08-07 08:11:00,1.26818,1.26872,1.26815,1.26824,14400000.0
2008-08-07 08:12:00,1.26826,1.26868,1.2681,1.26841,15400000.0
2008-08-07 08:13:00,1.26823,1.26857,1.26817,1.26819,15800000.0
2008-08-07 08:14:00,1.26786,1.26786,1.26727,1.26742,10400000.0
2008-08-07 08:15:00,1.26733,1.2676,1.26718,1.26752,12200000.0
2008-08-07 08:16:00,1.26756,1.26785,1.26751,1.26767,8200000.0
2008-08-07 08:17:00,1.26765,1.2679,1.26734,1.26779,20800000.0
2008-08-07 08:18:00,1.26791,1.26839,1.26765,1.26802,16000000.0
2008-08-07 08:19:00,1.26791,1.26823,1.26753,1.26753,18600000.0
2008-08-07 08:20:00,1.26804,1.26832,1.26784,1.26792,12600000.0
2008-08-07 08:21:00,1.26812,1.26853,1.26802,1.26853,27200000.0
2008-08-07 08:22:00,1.26792,1.26792,1.26713,1.26731,25400000.0
2008-08-07 08:23:00,1.26764,1.26782,1.26731,1.26743,16200000.0
2008-08-07 08:24:00,1.26731,1.26779,1.26731,1.26765,18400000.0
2008-08-07 08:25:00,1.26777,1.26781,1.2674,1.26773,18800000.0
2008-08-07 08:26:00,1.26763,1.26777,1.26762,1.26762,14400000.0
2008-08-07 08:27:00,1.26753,1.26803,1.26716,1.2673,13600000.0
2008-08-07 08:28:00,1.26744,1.26775,1.26744,1.26759,9200000.0
2008-08-07 08:29:00,1.26745,1.26778,1.26725,1.26778,13800000.0
2008-08-07 08:30:00,1.26759,1.2679,1.2675,1.2679,14800000.0
2008-08-07 08:31:00,1.2677,1.26807,1.2677,1.26799,22800000.0
2008-08-07 08:32:00,1.2674,1.26779,1.2673,1.26779,16600000.0
2008-08-07 08:33:00,1.26761,1.26761,1.26713,1.26726,19600000.0
2008-08-07 08:34:00,1.26721,1.26724,1.26691,1.2672,11000000.0
2008-08-07 08:35:00,1.26739,1.26766,1.26681,1.26712,25600000.0
2008-08-07 08:36:00,1.26709,1.26727,1.267,1.26704,11200000.0
2008-08-07 08:37:00,1.26668,1.26723,1.26643,1.26717,18800000.0
2008-08-07 08:38:00,1.26667,1.26707,1.26665,1.26707,12000000.0
2008-08-07 08:39:00,1.26673,1.2673,1.26673,1.26702,15600000.0
2008-08-07 08:40:00,1.2673,1.26763,1.26712,1.26737,20800000.0
2008-08-07 08:41:00,1.26704,1.26718,1.26704,1.26718,2600000.0
2008-08-07 08:42:00,1.2669,1.26698,1.26633,1.26655,13200000.0
2008-08-07 08:43:00,1.26633,1.26693,1.26622,1.2664,20000000.0
2008-08-07 08:44:00,1.26604,1.26678,1.26604,1.26678,16400000.0
2008-08-07 08:45:00,1.26653,1.26691,1.26653,1.26657,5600000.0
2008-08-07 08:46:00,1.26636,1.26636,1.26601,1.26601,9400000.0
2008-08-07 08:47:00,1.26605,1.26637,1.26594,1.26605,20800000.0
2008-08-07 08:48:00,1.26636,1.2665,1.26585,1.26585,12200000.0
2008-08-07 08:49:00,1.26623,1.26668,1.26612,1.26668,26200000.0
2008-08-07 08:50:00,1.26667,1.26671,1.26647,1.26647,16800000.0
2008-08-07 08:51:00,1.2668,1.26694,1.26643,1.26688,17800000.0
2008-08-07 08:52:00,1.26666,1.26708,1.26666,1.26705,14800000.0
2008-08-07 08:53:00,1.26655,1.26691,1.26653,1.26683,15600000.0
2008-08-07 08:54:00,1.26707,1.26712,1.26686,1.26699,12400000.0
2008-08-07 08:55:00,1.26712,1.26732,1.26666,1.26674,22600000.0
2008-08-07 08:56:00,1.26713,1.26731,1.26687,1.26705,20600000.0
2008-08-07 08:57:00,1.26733,1.26792,1.26733,1.2674,15800000.0
2008-08-07 08:58:00,1.26759,1.26827,1.26759,1.26815,16200000.0
2008-08-07 08:59:00,1.26812,1.26841,1.26805,1.26829,11000000.0
2008-08-07 09:00:00,1.2682,1.26846,1.26753,1.26835,16000000.0
2008-08-07 09:01:00,1.26813,1.26865,1.26813,1.26847,14600000.0
2008-08-07 09:02:00,1.26816,1.26816,1.26765,1.26765,10000000.0
2008-08-07 09:03:00,1.26802,1.26872,1.26783,1.2685,13800000.0
2008-08-07 09:04:00,1.2689,1.26896,1.26851,1.26855,20200000.0
2008-08-07 09:05:00,1.26859,1.26935,1.26859,1.26915,18200000.0
2008-08-07 09:06:00,1.26933,1.26974,1.26919,1.26944,14600000.0
2008-08-07 09:07:00,1.26947,1.27021,1.26947,1.26988,14000000.0
2008-08-07 09:08:00,1.26974,1.27009,1.26927,1.27009,15200000.0
2008-08-07 09:09:00,1.26995,1.27,1.26971,1.27,9400000.0
2008-08-07 09:10:00,1.2701,1.27022,1.26949,1.26958,20000000.0
2008-08-07 09:11:00,1.26977,1.26992,1.26962,1.26984,15800000.0
2008-08-07 09:12:00,1.2699,1.27018,1.26989,1.27018,11400000.0
2008-08-07 09:13:00,1.27006,1.27006,1.26943,1.26954,10400000.0
2008-08-07 09:14:00,1.2696,1.2696,1.26904,1.26936,16800000.0
2008-08-07 09:15:00,1.26955,1.26955,1.2694,1.26945,10400000.0
2008-08-07 09:16:00,1.26959,1.26964,1.26882,1.26921,17200000.0
2008-08-07 09:17:00,1.26939,1.27002,1.26939,1.26942,10600000.0
2008-08-07 09:18:00,1.26936,1.26956,1.26936,1.26939,17000000.0
2008-08-07 09:19:00,1.26949,1.2697,1.26929,1.2697,10600000.0
2008-08-07 09:20:00,1.26937,1.2699,1.26931,1.2697,17400000.0
2008-08-07 09:21:00,1.26995,1.27005,1.26957,1.2697,19800000.0
2008-08-07 09:22:00,1.26967,1.27025,1.26937,1.26952,10000000.0
2008-08-07 09:23:00,1.27008,1.2702,1.26997,1.26997,24600000.0
2008-08-07 09:24:00,1.26994,1.27005,1.26951,1.27005,11600000.0
2008-08-07 09:25:00,1.26952,1.26969,1.26923,1.26923,20600000.0
2008-08-07 09:26:00,1.26902,1.2693,1.26891,1.26891,14600000.0
2008-08-07 09:27:00,1.26915,1.26918,1.26893,1.26893,18400000.0
2008-08-07 09:28:00,1.26884,1.26923,1.26873,1.26898,16200000.0
2008-08-07 09:29:00,1.26851,1.26884,1.26841,1.26841,17400000.0
2008-08-07 09:30:00,1.2685,1.26879,1.2682,1.26863,24600000.0
2008-08-07 09:31:00,1.26801,1.26839,1.26777,1.26824,21200000.0
2008-08-07 09:32:00,1.26876,1.26876,1.26793,1.2681,20200000.0
2008-08-07 09:33:00,1.26806,1.26832,1.2678,1.2678,19800000.0
2008-08-07 09:34:00,1.26825,1.26853,1.26779,1.26794,33000000.0
2008-08-07 09:35:00,1.2682,1.2682,1.26767,1.26814,10600000.0
2008-08-07 09:36:00,1.26791,1.26821,1.26781,1.26781,16200000.0
2008-08-07 09:37:00,1.26817,1.26831,1.26781,1.26831,8600000.0
2008-08-07 09:38:00,1.26796,1.26834,1.26782,1.26821,15800000.0
2008-08-07 09:39:00,1.26823,1.26823,1.26746,1.26805,13200000.0
2008-08-07 09:40:00,1.26789,1.2685,1.26789,1.26811,14800000.0
2008-08-07 09:41:00,1.26843,1.26843,1.26769,1.26821,13600000.0
2008-08-07 09:42:00,1.26839,1.26882,1.26839,1.26882,21600000.0
2008-08-07 09:43:00,1.26863,1.26882,1.26832,1.26861,17600000.0
2008-08-07 09:44:00,1.26873,1.26894,1.26861,1.26894,31600000.0
2008-08-07 09:45:00,1.26885,1.26927,1.26849,1.26849,22800000.0
2008-08-07 09:46:00,1.26883,1.26946,1.26881,1.26894,14200000.0
2008-08-07 09:47:00,1.26895,1.2693,1.26895,1.26929,18000000.0
2008-08-07 09:48:00,1.26957,1.26997,1.26927,1.26951,14400000.0
2008-08-07 09:49:00,1.26969,1.26969,1.2689,1.26907,10600000.0
2008-08-07 09:50:00,1.26887,1.26962,1.26887,1.26925,18400000.0
2008-08-07 09:51:00,1.26883,1.26936,1.26883,1.26923,9400000.0
2008-08-07 09:52:00,1.2697,1.2699,1.2697,1.2698,27200000.0
2008-08-07 09:53:00,1.2699,1.2699,1.2697,1.2698,27200000.0
2008-08-07 09:54:00,1.26929,1.26998,1.26929,1.26955,27200000.0
2008-08-07 09:55:00,1.26954,1.27014,1.26926,1.27014,14200000.0
2008-08-07 09:56:00,1.26996,1.26996,1.26924,1.26934,20600000.0
2008-08-07 09:57:00,1.26925,1.26992,1.26925,1.26954,9400000.0
2008-08-07 09:58:00,1.26953,1.2697,1.26915,1.26928,22400000.0
2008-08-07 09:59:00,1.2691,1.26925,1.2689,1.26925,13200000.0
2008-08-07 10:00:00,1.26888,1.26986,1.26888,1.26912,17000000.0
2008-08-07 10:01:00,1.26916,1.26916,1.2687,1.2687,13800000.0
2008-08-07 10:02:00,1.26935,1.26966,1.26895,1.26959,17800000.0
2008-08-07 10:03:00,1.26883,1.26912,1.26865,1.26877,16600000.0
2008-08-07 10:04:00,1.26872,1.26912,1.26853,1.26912,19600000.0
2008-08-07 10:05:00,1.26895,1.26911,1.26894,1.26905,12400000.0
2008-08-07 10:06:00,1.26885,1.26971,1.26883,1.26883,15000000.0
2008-08-07 10:07:00,1.26862,1.26916,1.26862,1.26882,19600000.0
2008-08-07 10:08:00,1.26855,1.26921,1.26851,1.26851,15600000.0
2008-08-07 10:09:00,1.26861,1.26888,1.26856,1.26868,23600000.0
2008-08-07 10:10:00,1.26915,1.26915,1.2684,1.2687,18200000.0
2008-08-07 10:11:00,1.26861,1.26914,1.26861,1.26861,14200000.0
2008-08-07 10:12:00,1.2691,1.2691,1.2689,1.269,10000000.0
2008-08-07 10:13:00,1.26848,1.26878,1.26826,1.26859,10000000.0
2008-08-07 10:14:00,1.26866,1.26893,1.26834,1.26835,19200000.0
2008-08-07 10:15:00,1.26857,1.26884,1.26815,1.26884,9600000.0
2008-08-07 10:16:00,1.26822,1.26833,1.26801,1.26801,5600000.0
2008-08-07 10:17:00,1.26835,1.26879,1.26793,1.26798,17400000.0
2008-08-07 10:18:00,1.26782,1.26816,1.26782,1.26801,22400000.0
2008-08-07 10:19:00,1.26795,1.26831,1.26787,1.26807,18000000.0
2008-08-07 10:20:00,1.2682,1.2682,1.26753,1.26753,24000000.0
2008-08-07 10:21:00,1.2674,1.26814,1.2674,1.26778,17800000.0
2008-08-07 10:22:00,1.26819,1.26819,1.26764,1.26764,7600000.0
2008-08-07 10:23:00,1.26739,1.26794,1.26739,1.26771,11800000.0
2008-08-07 10:24:00,1.26777,1.26815,1.26772,1.26778,9600000.0
2008-08-07 10:25:00,1.26796,1.26796,1.26741,1.2676,25800000.0
2008-08-07 10:26:00,1.2678,1.26825,1.26778,1.2678,14200000.0
2008-08-07 10:27:00,1.26764,1.26791,1.26741,1.26791,8200000.0
2008-08-07 10:28:00,1.26792,1.26834,1.26789,1.26793,10000000.0
2008-08-07 10:29:00,1.26806,1.26839,1.26803,1.26837,19200000.0
2008-08-07 10:30:00,1.2683,1.26861,1.2683,1.26861,21000000.0
2008-08-07 10:31:00,1.26831,1.26862,1.26831,1.26847,9400000.0
2008-08-07 10:32:00,1.26849,1.26856,1.26784,1.26822,11600000.0
2008-08-07 10:33:00,1.2689,1.269,1.2688,1.2688,20800000.0
2008-08-07 10:34:00,1.26861,1.26882,1.26847,1.26861,20800000.0
2008-08-07 10:35:00,1.2684,1.26896,1.26825,1.26838,11400000.0
2008-08-07 10:36:00,1.26842,1.26842,1.26773,1.26773,15400000.0
2008-08-07 10:37:00,1.26783,1.26818,1.26748,1.26811,16600000.0
2008-08-07 10:38:00,1.26811,1.26836,1.26751,1.26836,13800000.0
2008-08-07 10:39:00,1.26842,1.26864,1.26809,1.26831,28800000.0
2008-08-07 10:40:00,1.26844,1.26878,1.26838,1.26841,10800000.0
2008-08-07 10:41:00,1.26804,1.26862,1.26804,1.26862,23400000.0
2008-08-07 10:42:00,1.26839,1.26882,1.26813,1.2683,11200000.0
2008-08-07 10:43:00,1.26851,1.26888,1.2679,1.26888,21800000.0
2008-08-07 10:44:00,1.26895,1.26929,1.26869,1.26876,11600000.0
2008-08-07 10:45:00,1.26876,1.26892,1.26874,1.26874,4200000.0
2008-08-07 10:46:00,1.26882,1.26887,1.26849,1.26855,14800000.0
2008-08-07 10:47:00,1.26846,1.26926,1.26836,1.26836,18600000.0
2008-08-07 10:48:00,1.26819,1.26854,1.26817,1.26818,19400000.0
2008-08-07 10:49:00,1.26864,1.26901,1.26838,1.26853,24000000.0
2008-08-07 10:50:00,1.2687,1.269,1.2687,1.2688,16400000.0
2008-08-07 10:51:00,1.2689,1.2689,1.2688,1.2688,16400000.0
2008-08-07 10:52:00,1.26876,1.26919,1.26839,1.26905,16400000.0
2008-08-07 10:53:00,1.26861,1.26907,1.26828,1.26894,18000000.0
2008-08-07 10:54:00,1.26874,1.26913,1.26836,1.26836,16800000.0
2008-08-07 10:55:00,1.26885,1.26894,1.26847,1.26854,13600000.0
2008-08-07 10:56:00,1.26853,1.26886,1.26835,1.26848,12400000.0
2008-08-07 10:57:00,1.26867,1.26891,1.26814,1.26882,9200000.0
2008-08-07 10:58:00,1.26894,1.26918,1.26851,1.26882,11400000.0
2008-08-07 10:59:00,1.26911,1.26911,1.26847,1.26855,28200000.0
2008-08-07 11:00:00,1.26888,1.26902,1.26864,1.26902,18400000.0
2008-08-07 11:01:00,1.26869,1.26903,1.26859,1.26903,10200000.0
2008-08-07 11:03:00,1.26839,1.269,1.26839,1.26882,27000000.0
2008-08-07 11:04:00,1.26877,1.26929,1.26853,1.26929,19800000.0
2008-08-07 11:05:00,1.26902,1.26902,1.26844,1.26844,21600000.0
2008-08-07 11:06:00,1.26858,1.26887,1.26847,1.26853,13000000.0
2008-08-07 11:07:00,1.269,1.2691,1.2689,1.2689,30400000.0
2008-08-07 11:08:00,1.26854,1.26874,1.26803,1.26834,30400000.0
2008-08-07 11:09:00,1.26842,1.26876,1.26832,1.26876,16200000.0
2008-08-07 11:10:00,1.2691,1.2691,1.269,1.2691,8000000.0
2008-08-07 11:11:00,1.26841,1.26885,1.26831,1.26884,8000000.0
2008-08-07 11:12:00,1.2687,1.26875,1.26844,1.26844,15800000.0
2008-08-07 11:13:00,1.26861,1.26878,1.2684,1.26856,16600000.0
2008-08-07 11:14:00,1.2688,1.26898,1.26865,1.26865,13200000.0
2008-08-07 11:15:00,1.26885,1.26885,1.2682,1.26875,27600000.0
2008-08-07 11:16:00,1.269,1.26922,1.26875,1.26903,23600000.0
2008-08-07 11:17:00,1.26861,1.26893,1.26855,1.26855,13400000.0
2008-08-07 11:18:00,1.26861,1.26885,1.26845,1.26885,11000000.0
2008-08-07 11:19:00,1.26864,1.26892,1.26824,1.26839,23400000.0
2008-08-07 11:20:00,1.26843,1.26876,1.26843,1.26864,25200000.0
2008-08-07 11:21:00,1.2685,1.26891,1.2685,1.26867,16800000.0
2008-08-07 11:22:00,1.26866,1.26894,1.26816,1.26816,31600000.0
2008-08-07 11:23:00,1.26838,1.26878,1.26828,1.26878,16800000.0
2008-08-07 11:24:00,1.26859,1.26916,1.2685,1.26851,18000000.0
2008-08-07 11:25:00,1.26851,1.2687,1.26811,1.2687,17800000.0
2008-08-07 11:26:00,1.26871,1.26882,1.26821,1.26882,28800000.0
2008-08-07 11:27:00,1.26849,1.26849,1.2681,1.26843,19400000.0
2008-08-07 11:28:00,1.26841,1.26861,1.26802,1.26802,24200000.0
2008-08-07 11:29:00,1.26829,1.26878,1.26812,1.26822,11200000.0
2008-08-07 11:30:00,1.26785,1.2682,1.26749,1.268,17400000.0
2008-08-07 11:31:00,1.2677,1.2679,1.2677,1.2679,11000000.0
2008-08-07 11:32:00,1.268,1.2683,1.2679,1.2681,11000000.0
2008-08-07 11:33:00,1.26783,1.26814,1.26763,1.26814,11000000.0
2008-08-07 11:34:00,1.26794,1.26824,1.26769,1.26769,17400000.0
2008-08-07 11:35:00,1.2682,1.2682,1.2681,1.2681,15800000.0
2008-08-07 11:36:00,1.26782,1.26782,1.26741,1.26743,15800000.0
2008-08-07 11:37:00,1.26752,1.26787,1.2675,1.2675,21800000.0
2008-08-07 11:38:00,1.2679,1.2681,1.2678,1.2681,6200000.0
2008-08-07 11:39:00,1.26751,1.26781,1.26751,1.26781,6200000.0
2008-08-07 11:40:00,1.2682,1.2682,1.2682,1.2682,27400000.0
2008-08-07 11:41:00,1.2681,1.2681,1.2681,1.2681,27400000.0
2008-08-07 11:43:00,1.26759,1.26781,1.26745,1.26745,27400000.0
2008-08-07 11:44:00,1.26792,1.26792,1.2677,1.2678,19000000.0
2008-08-07 11:45:00,1.26822,1.26828,1.26785,1.26808,14400000.0
2008-08-07 11:46:00,1.26768,1.26801,1.26733,1.26778,21000000.0
2008-08-07 11:47:00,1.26804,1.26811,1.26765,1.26811,10400000.0
2008-08-07 11:48:00,1.2677,1.2677,1.2674,1.26755,16800000.0
2008-08-07 11:50:00,1.26745,1.26774,1.26729,1.26754,17800000.0
2008-08-07 11:51:00,1.2682,1.2684,1.2682,1.2682,13800000.0
2008-08-07 11:52:00,1.26829,1.26829,1.26793,1.26796,13800000.0
2008-08-07 11:53:00,1.26768,1.26829,1.26768,1.26788,9400000.0
2008-08-07 11:54:00,1.26813,1.26833,1.26772,1.26775,22000000.0
2008-08-07 11:55:00,1.26774,1.26821,1.26755,1.26813,17000000.0
2008-08-07 11:56:00,1.26783,1.26835,1.26774,1.26798,21400000.0
2008-08-07 11:57:00,1.268,1.26817,1.26789,1.26804,15600000.0
2008-08-07 11:58:00,1.26747,1.26842,1.26747,1.26782,10400000.0
2008-08-07 11:59:00,1.26756,1.26817,1.26756,1.26769,14000000.0
2008-08-07 12:00:00,1.26771,1.26798,1.26745,1.26781,10000000.0
2008-08-07 12:01:00,1.26805,1.26805,1.26767,1.26798,9600000.0
2008-08-07 12:02:00,1.26843,1.26859,1.26828,1.26859,12200000.0
2008-08-07 12:03:00,1.26839,1.26856,1.26827,1.26839,13200000.0
2008-08-07 12:04:00,1.2683,1.26864,1.2683,1.26859,20200000.0
2008-08-07 12:05:00,1.2683,1.26837,1.2683,1.26837,2600000.0
2008-08-07 12:06:00,1.26828,1.26885,1.26817,1.26824,14200000.0
2008-08-07 12:07:00,1.2687,1.2687,1.2685,1.2687,13000000.0
2008-08-07 12:08:00,1.26817,1.26846,1.26796,1.26846,13000000.0
2008-08-07 12:09:00,1.26864,1.26864,1.2683,1.2683,2600000.0
2008-08-07 12:10:00,1.26875,1.26905,1.26853,1.26901,16800000.0
2008-08-07 12:11:00,1.26903,1.26921,1.26882,1.26882,33800000.0
2008-08-07 12:12:00,1.26893,1.26894,1.26836,1.26894,16200000.0
2008-08-07 12:13:00,1.26846,1.26867,1.26846,1.26853,11400000.0
2008-08-07 12:14:00,1.26861,1.26868,1.26855,1.26863,44800000.0
2008-08-07 12:15:00,1.26869,1.26881,1.26843,1.2687,14000000.0
2008-08-07 12:16:00,1.26836,1.26861,1.26829,1.26837,13800000.0
2008-08-07 12:17:00,1.2683,1.26845,1.26815,1.26815,83000000.0
2008-08-07 12:18:00,1.2687,1.2687,1.2685,1.2686,57200000.0
2008-08-07 12:19:00,1.2683,1.26836,1.26811,1.26811,57200000.0
2008-08-07 12:20:00,1.26789,1.26831,1.26789,1.26816,12200000.0
2008-08-07 12:21:00,1.26825,1.26853,1.26809,1.26817,59400000.0
2008-08-07 12:22:00,1.2687,1.2687,1.2686,1.2686,5200000.0
2008-08-07 12:23:00,1.2684,1.2684,1.26821,1.26833,5200000.0
2008-08-07 12:24:00,1.2689,1.2689,1.2688,1.2688,139600000.0
2008-08-07 12:25:00,1.26844,1.26856,1.268,1.2681,139600000.0
2008-08-07 12:26:00,1.26792,1.26828,1.26792,1.2681,14800000.0
2008-08-07 12:27:00,1.26819,1.26844,1.26809,1.26815,18600000.0
2008-08-07 12:28:00,1.26798,1.26842,1.26798,1.26816,7200000.0
2008-08-07 12:29:00,1.26775,1.26799,1.26775,1.26778,16200000.0
2008-08-07 12:30:00,1.26774,1.26805,1.26758,1.26758,15800000.0
2008-08-07 12:31:00,1.26763,1.26778,1.26736,1.26761,121200000.0
2008-08-07 12:32:00,1.26773,1.26773,1.2672,1.26738,114200000.0
2008-08-07 12:33:00,1.26756,1.26782,1.26737,1.26766,26200000.0
2008-08-07 12:34:00,1.2676,1.26777,1.26748,1.26776,78800000.0
2008-08-07 12:35:00,1.268,1.268,1.2679,1.2679,44200000.0
2008-08-07 12:36:00,1.26749,1.26775,1.26747,1.26749,44200000.0
2008-08-07 12:37:00,1.26746,1.26749,1.26735,1.26749,35600000.0
2008-08-07 12:38:00,1.26728,1.26767,1.26718,1.26718,26600000.0
2008-08-07 12:39:00,1.26735,1.26759,1.26718,1.26739,37800000.0
2008-08-07 12:40:00,1.26764,1.2679,1.2675,1.2679,7400000.0
2008-08-07 12:41:00,1.2672,1.26794,1.2672,1.26723,19400000.0
2008-08-07 12:42:00,1.26721,1.26745,1.26702,1.26705,61400000.0
2008-08-07 12:43:00,1.26718,1.26753,1.26714,1.26725,21800000.0
2008-08-07 12:44:00,1.26716,1.26749,1.26703,1.26705,42000000.0
2008-08-07 12:45:00,1.2669,1.26721,1.26672,1.26721,56200000.0
2008-08-07 12:46:00,1.26724,1.26742,1.26724,1.26732,26000000.0
2008-08-07 12:47:00,1.26742,1.26795,1.26738,1.26746,23200000.0
2008-08-07 12:48:00,1.2681,1.2681,1.2679,1.268,22000000.0
2008-08-07 12:49:00,1.26759,1.26764,1.26745,1.26764,22000000.0
2008-08-07 12:50:00,1.2677,1.2678,1.2676,1.2678,23800000.0
2008-08-07 12:51:00,1.26719,1.2672,1.26708,1.26712,23800000.0
2008-08-07 12:52:00,1.2677,1.2677,1.2676,1.2676,9600000.0
2008-08-07 12:53:00,1.2674,1.2676,1.2674,1.2676,9600000.0
2008-08-07 12:54:00,1.26717,1.26749,1.26717,1.26726,9600000.0
2008-08-07 12:55:00,1.2679,1.2679,1.2678,1.2679,20600000.0
2008-08-07 12:56:00,1.26744,1.26779,1.26713,1.26769,20600000.0
2008-08-07 12:57:00,1.26757,1.26766,1.26736,1.26736,25600000.0
2008-08-07 12:58:00,1.26746,1.2677,1.26744,1.26768,38400000.0
2008-08-07 12:59:00,1.268,1.2681,1.268,1.2681,21400000.0
2008-08-07 13:00:00,1.26746,1.26746,1.26711,1.26711,21400000.0
2008-08-07 13:01:00,1.26741,1.26789,1.26735,1.26764,82800000.0
2008-08-07 13:02:00,1.26769,1.26794,1.26736,1.26736,121800000.0
2008-08-07 13:03:00,1.26747,1.26808,1.26736,1.26748,104400000.0
2008-08-07 13:04:00,1.26761,1.26791,1.26708,1.26783,17000000.0
2008-08-07 13:05:00,1.2675,1.26755,1.26722,1.26755,11200000.0
2008-08-07 13:06:00,1.26742,1.26773,1.26719,1.26751,70800000.0
2008-08-07 13:07:00,1.26755,1.2676,1.26733,1.26747,56600000.0
2008-08-07 13:08:00,1.26743,1.2679,1.26737,1.26754,51000000.0
2008-08-07 13:09:00,1.2679,1.268,1.2677,1.2678,35200000.0
2008-08-07 13:10:00,1.26707,1.26729,1.26703,1.26703,35200000.0
2008-08-07 13:11:00,1.26704,1.26736,1.26681,1.26709,22800000.0
2008-08-07 13:12:00,1.26705,1.26747,1.26705,1.26747,31600000.0
2008-08-07 13:13:00,1.26743,1.26763,1.26731,1.26741,61800000.0
2008-08-07 13:14:00,1.26723,1.26769,1.26723,1.26748,8200000.0
2008-08-07 13:15:00,1.26767,1.26767,1.26748,1.26748,11200000.0
2008-08-07 13:16:00,1.2679,1.268,1.2679,1.2679,9200000.0
2008-08-07 13:17:00,1.268,1.268,1.2679,1.2679,9200000.0
2008-08-07 13:18:00,1.26745,1.26754,1.26745,1.26754,9200000.0
2008-08-07 13:19:00,1.2681,1.2681,1.268,1.268,64600000.0
2008-08-07 13:20:00,1.26751,1.26782,1.26744,1.26747,64600000.0
2008-08-07 13:21:00,1.26754,1.26763,1.26753,1.2676,31400000.0
2008-08-07 13:22:00,1.26779,1.26828,1.2677,1.26795,11600000.0
2008-08-07 13:23:00,1.26838,1.26869,1.26789,1.2685,23200000.0
2008-08-07 13:24:00,1.2684,1.2684,1.2682,1.2684,26200000.0
2008-08-07 13:25:00,1.2685,1.2685,1.2684,1.2684,26200000.0
2008-08-07 13:26:00,1.2685,1.2685,1.2682,1.2683,26200000.0
2008-08-07 13:27:00,1.2682,1.2684,1.2681,1.2684,26200000.0
2008-08-07 13:28:00,1.2685,1.2685,1.2681,1.2682,26200000.0
2008-08-07 13:29:00,1.26849,1.26849,1.26799,1.26808,26200000.0
2008-08-07 13:30:00,1.26859,1.26859,1.26767,1.26792,45200000.0
2008-08-07 13:31:00,1.26809,1.26834,1.26789,1.26789,15800000.0
2008-08-07 13:32:00,1.26843,1.26875,1.26819,1.26829,44200000.0
2008-08-07 13:33:00,1.26824,1.26852,1.26812,1.26831,72400000.0
2008-08-07 13:35:00,1.26817,1.26832,1.26783,1.268,15800000.0
2008-08-07 13:36:00,1.26824,1.26861,1.26807,1.26828,18800000.0
2008-08-07 13:38:00,1.26789,1.26847,1.26789,1.26836,21400000.0
2008-08-07 13:39:00,1.2681,1.26838,1.26794,1.26801,16800000.0
2008-08-07 13:40:00,1.268,1.2681,1.2678,1.2681,19800000.0
2008-08-07 13:41:00,1.268,1.268,1.2677,1.2678,19800000.0
2008-08-07 13:42:00,1.2679,1.2681,1.2679,1.2679,19800000.0
2008-08-07 13:43:00,1.268,1.2685,1.2679,1.2683,19800000.0
2008-08-07 13:44:00,1.2684,1.2685,1.2683,1.2683,19800000.0
2008-08-07 13:45:00,1.2684,1.2685,1.2682,1.2683,19800000.0
2008-08-07 13:46:00,1.2682,1.2684,1.268,1.2682,19800000.0
2008-08-07 13:47:00,1.26776,1.26835,1.26776,1.26805,19800000.0
2008-08-07 13:48:00,1.26807,1.26827,1.26787,1.26787,15000000.0
2008-08-07 13:49:00,1.26735,1.26778,1.26707,1.2673,16000000.0
2008-08-07 13:50:00,1.26722,1.26742,1.26722,1.26725,9800000.0
2008-08-07 13:51:00,1.26724,1.26731,1.26715,1.26729,42000000.0
2008-08-07 13:52:00,1.2674,1.2674,1.26665,1.26665,21200000.0
2008-08-07 13:53:00,1.26705,1.26729,1.26679,1.26705,10400000.0
2008-08-07 13:54:00,1.2668,1.26711,1.26676,1.26676,16200000.0
2008-08-07 13:55:00,1.2666,1.26714,1.2666,1.26714,18400000.0
2008-08-07 13:56:00,1.26659,1.26686,1.26659,1.26686,8800000.0
2008-08-07 13:57:00,1.26671,1.26691,1.26665,1.26669,5800000.0
2008-08-07 13:59:00,1.26672,1.26699,1.26661,1.26694,69400000.0
2008-08-07 14:00:00,1.2673,1.2674,1.2673,1.2674,12200000.0
2008-08-07 14:01:00,1.26682,1.26731,1.26682,1.2672,12200000.0
2008-08-07 14:02:00,1.26711,1.26741,1.26685,1.267,12800000.0
2008-08-07 14:03:00,1.26702,1.26716,1.267,1.26716,37000000.0
2008-08-07 14:04:00,1.26707,1.26729,1.26706,1.26713,34600000.0
2008-08-07 14:05:00,1.26714,1.26714,1.26651,1.26683,6800000.0
2008-08-07 14:06:00,1.26683,1.26694,1.26671,1.26694,22800000.0
2008-08-07 14:07:00,1.2672,1.2673,1.2671,1.2672,25800000.0
2008-08-07 14:08:00,1.2669,1.26697,1.26659,1.26663,25800000.0
2008-08-07 14:09:00,1.26713,1.26725,1.2669,1.26712,16200000.0
2008-08-07 14:10:00,1.26707,1.2673,1.26707,1.26719,42800000.0
2008-08-07 14:11:00,1.26732,1.26732,1.26699,1.26711,19800000.0
2008-08-07 14:12:00,1.26725,1.26725,1.26686,1.26711,15800000.0
2008-08-07 14:13:00,1.267,1.2671,1.267,1.2671,8800000.0
2008-08-07 14:14:00,1.26674,1.2671,1.26672,1.2671,8800000.0
2008-08-07 14:15:00,1.26733,1.26756,1.26716,1.26739,22200000.0
2008-08-07 14:16:00,1.26723,1.26746,1.26706,1.26706,11800000.0
2008-08-07 14:17:00,1.26702,1.26727,1.267,1.267,8400000.0
2008-08-07 14:18:00,1.2673,1.2674,1.2673,1.2674,38200000.0
2008-08-07 14:19:00,1.26712,1.26736,1.26703,1.26725,38200000.0
2008-08-07 14:20:00,1.26677,1.26716,1.26659,1.26716,54000000.0
2008-08-07 14:21:00,1.26689,1.26722,1.26684,1.26722,9600000.0
2008-08-07 14:22:00,1.26711,1.26727,1.26695,1.26714,6200000.0
2008-08-07 14:23:00,1.2672,1.26725,1.26705,1.26705,19200000.0
2008-08-07 14:24:00,1.26726,1.26736,1.26681,1.26715,13600000.0
2008-08-07 14:25:00,1.26706,1.26728,1.26679,1.26692,13600000.0
2008-08-07 14:26:00,1.26687,1.26737,1.26687,1.26695,14400000.0
2008-08-07 14:27:00,1.26701,1.26726,1.26699,1.26714,53200000.0
2008-08-07 14:28:00,1.26722,1.26743,1.26674,1.26734,8800000.0
2008-08-07 14:29:00,1.26678,1.26694,1.26678,1.26694,26800000.0
2008-08-07 14:30:00,1.26687,1.2671,1.26676,1.26686,31000000.0
2008-08-07 14:31:00,1.26716,1.26721,1.26698,1.26715,23400000.0
2008-08-07 14:32:00,1.26773,1.26773,1.26662,1.26688,18400000.0
2008-08-07 14:33:00,1.26673,1.26697,1.26652,1.26652,11600000.0
2008-08-07 14:34:00,1.26675,1.2672,1.2667,1.26695,85200000.0
2008-08-07 14:35:00,1.26685,1.26694,1.26605,1.26605,94200000.0
2008-08-07 14:36:00,1.26605,1.26667,1.26589,1.26589,49200000.0
2008-08-07 14:37:00,1.26589,1.26655,1.26588,1.2665,14600000.0
2008-08-07 14:38:00,1.26661,1.26773,1.26656,1.26773,17000000.0
2008-08-07 14:39:00,1.26766,1.26768,1.26697,1.2676,11600000.0
2008-08-07 14:40:00,1.26741,1.26741,1.26661,1.26661,12200000.0
2008-08-07 14:41:00,1.26676,1.2674,1.26672,1.2674,72200000.0
2008-08-07 14:42:00,1.26755,1.26786,1.26698,1.26698,21200000.0
2008-08-07 14:43:00,1.26724,1.26753,1.26701,1.26753,38000000.0
2008-08-07 14:44:00,1.26762,1.26762,1.26717,1.26733,16400000.0
2008-08-07 14:45:00,1.26777,1.26786,1.26706,1.26713,17000000.0
2008-08-07 14:46:00,1.2676,1.26778,1.2674,1.26742,21200000.0
2008-08-07 14:47:00,1.26731,1.26781,1.26725,1.26725,18400000.0
2008-08-07 14:48:00,1.26738,1.26782,1.26731,1.26782,68200000.0
2008-08-07 14:49:00,1.2679,1.26812,1.26737,1.26765,108600000.0
2008-08-07 14:50:00,1.26733,1.26774,1.26723,1.26727,36400000.0
2008-08-07 14:51:00,1.2673,1.26764,1.26729,1.26729,25600000.0
2008-08-07 14:52:00,1.26754,1.26812,1.26743,1.26743,38000000.0
2008-08-07 14:53:00,1.26761,1.26761,1.26663,1.26663,97400000.0
2008-08-07 14:54:00,1.26633,1.2673,1.26633,1.26691,32800000.0
2008-08-07 14:55:00,1.26718,1.26745,1.26697,1.26725,16600000.0
2008-08-07 14:56:00,1.26733,1.26793,1.26733,1.26793,4200000.0
2008-08-07 14:57:00,1.26798,1.26818,1.26798,1.26818,3200000.0
2008-08-07 14:58:00,1.26813,1.26827,1.26793,1.26827,14800000.0
2008-08-07 14:59:00,1.26815,1.26879,1.26815,1.26851,51800000.0
2008-08-07 15:00:00,1.26832,1.26834,1.26785,1.26807,11000000.0
2008-08-07 15:01:00,1.26804,1.26849,1.26773,1.26849,21800000.0
2008-08-07 15:02:00,1.26857,1.2689,1.26829,1.26834,15800000.0
2008-08-07 15:03:00,1.26854,1.26903,1.2683,1.2687,10200000.0
2008-08-07 15:04:00,1.26816,1.26816,1.2678,1.26795,92000000.0
2008-08-07 15:05:00,1.26737,1.26763,1.26737,1.26763,11600000.0
2008-08-07 15:06:00,1.2677,1.2677,1.26725,1.26725,10000000.0
2008-08-07 15:07:00,1.26713,1.2673,1.26712,1.26714,30000000.0
2008-08-07 15:08:00,1.26753,1.26789,1.26753,1.26789,11000000.0
2008-08-07 15:09:00,1.26742,1.26763,1.26725,1.26725,31600000.0
2008-08-07 15:10:00,1.26767,1.26799,1.26749,1.26799,26600000.0
2008-08-07 15:11:00,1.26805,1.26828,1.26768,1.26768,69800000.0
2008-08-07 15:12:00,1.2684,1.2684,1.2681,1.2682,86800000.0
2008-08-07 15:13:00,1.26776,1.26793,1.26755,1.26763,86800000.0
2008-08-07 15:14:00,1.26774,1.26803,1.26724,1.26724,75000000.0
2008-08-07 15:15:00,1.26705,1.26758,1.26682,1.26758,61200000.0
2008-08-07 15:16:00,1.26787,1.2683,1.26787,1.26795,14400000.0
2008-08-07 15:17:00,1.26827,1.26889,1.26826,1.26889,88000000.0
2008-08-07 15:18:00,1.26874,1.26874,1.26792,1.26794,75800000.0
2008-08-07 15:19:00,1.26801,1.26806,1.26764,1.26806,30200000.0
2008-08-07 15:20:00,1.2679,1.26827,1.26738,1.26774,104800000.0
2008-08-07 15:21:00,1.26829,1.26871,1.26801,1.2684,74400000.0
2008-08-07 15:22:00,1.26893,1.26893,1.26829,1.26829,28800000.0
2008-08-07 15:23:00,1.26783,1.26815,1.2678,1.26815,64200000.0
2008-08-07 15:24:00,1.26791,1.26851,1.26786,1.26797,10200000.0
2008-08-07 15:25:00,1.26785,1.26828,1.26718,1.26828,13200000.0
2008-08-07 15:26:00,1.2678,1.26799,1.26753,1.26799,17600000.0
2008-08-07 15:27:00,1.26795,1.26795,1.26727,1.26789,20000000.0
2008-08-07 15:28:00,1.2676,1.26761,1.26707,1.26707,91200000.0
2008-08-07 15:29:00,1.26749,1.2679,1.26725,1.2679,20600000.0
2008-08-07 15:30:00,1.26804,1.26804,1.26764,1.26765,13200000.0
2008-08-07 15:31:00,1.26755,1.26766,1.2675,1.26759,56000000.0
2008-08-07 15:32:00,1.26759,1.2679,1.26759,1.26785,8800000.0
2008-08-07 15:33:00,1.26804,1.26877,1.26804,1.26877,96600000.0
2008-08-07 15:34:00,1.2683,1.26832,1.2681,1.26814,11000000.0
2008-08-07 15:35:00,1.26798,1.26866,1.26798,1.26806,23300000.0
2008-08-07 15:36:00,1.26786,1.26786,1.26748,1.26761,18400000.0
2008-08-07 15:37:00,1.26762,1.26769,1.26702,1.26707,114000000.0
2008-08-07 15:38:00,1.26763,1.26821,1.26751,1.26821,8800000.0
2008-08-07 15:39:00,1.26805,1.26853,1.26791,1.26824,9200000.0
2008-08-07 15:40:00,1.26829,1.26829,1.26775,1.26787,115800000.0
2008-08-07 15:41:00,1.26779,1.26816,1.26768,1.26768,12000000.0
2008-08-07 15:42:00,1.26745,1.26766,1.26732,1.26743,91400000.0
2008-08-07 15:43:00,1.26725,1.26774,1.2672,1.26774,113000000.0
2008-08-07 15:44:00,1.26776,1.26795,1.26732,1.26773,105800000.0
2008-08-07 15:45:00,1.26777,1.2679,1.2676,1.26764,70600000.0
2008-08-07 15:46:00,1.26769,1.26787,1.26769,1.26787,7200000.0
2008-08-07 15:47:00,1.26779,1.26834,1.26779,1.26817,111800000.0
2008-08-07 15:48:00,1.26823,1.26858,1.26792,1.26803,115400000.0
2008-08-07 15:49:00,1.26813,1.2685,1.268,1.26821,74000000.0
2008-08-07 15:50:00,1.26832,1.26844,1.26832,1.26844,2000000.0
2008-08-07 15:51:00,1.26877,1.26885,1.26814,1.26814,6800000.0
2008-08-07 15:52:00,1.26809,1.26867,1.26809,1.26867,15200000.0
2008-08-07 15:53:00,1.26819,1.26851,1.26811,1.26836,87200000.0
2008-08-07 15:54:00,1.26852,1.26871,1.26815,1.26858,47600000.0
2008-08-07 15:55:00,1.26861,1.2689,1.26855,1.26857,53200000.0
2008-08-07 15:56:00,1.26863,1.26894,1.26827,1.26843,81800000.0
2008-08-07 15:57:00,1.26842,1.2687,1.26822,1.26841,56800000.0
2008-08-07 15:58:00,1.26824,1.26824,1.26763,1.26787,112600000.0
2008-08-07 15:59:00,1.26805,1.26908,1.26805,1.26876,83800000.0
2008-08-07 16:00:00,1.26857,1.26898,1.2681,1.2681,114400000.0
2008-08-07 16:01:00,1.26816,1.26895,1.26805,1.26895,19600000.0
2008-08-07 16:02:00,1.26881,1.26886,1.2681,1.2681,98400000.0
2008-08-07 16:03:00,1.26831,1.26875,1.26831,1.26866,62400000.0
2008-08-07 16:04:00,1.26863,1.26914,1.26851,1.26852,92800000.0
2008-08-07 16:05:00,1.26895,1.26936,1.26888,1.26921,110400000.0
2008-08-07 16:06:00,1.2691,1.26922,1.2686,1.26898,97000000.0
2008-08-07 16:07:00,1.26912,1.26928,1.2689,1.26914,90400000.0
2008-08-07 16:08:00,1.26927,1.26928,1.26875,1.26875,60400000.0
2008-08-07 16:09:00,1.26904,1.26941,1.26887,1.2692,19600000.0
2008-08-07 16:10:00,1.26915,1.26915,1.26845,1.2689,74200000.0
2008-08-07 16:11:00,1.26896,1.26993,1.26891,1.26933,112800000.0
2008-08-07 16:12:00,1.26924,1.27005,1.26924,1.26963,12400000.0
2008-08-07 16:13:00,1.26942,1.26942,1.2689,1.26917,19400000.0
2008-08-07 16:14:00,1.26923,1.26954,1.26915,1.26923,116200000.0
2008-08-07 16:15:00,1.26885,1.26885,1.26837,1.26837,80800000.0
2008-08-07 16:16:00,1.26867,1.26937,1.26867,1.26937,39200000.0
2008-08-07 16:17:00,1.26939,1.2695,1.26923,1.2693,70600000.0
2008-08-07 16:18:00,1.26932,1.26954,1.26897,1.26907,85400000.0
2008-08-07 16:19:00,1.26914,1.26929,1.26864,1.26914,56400000.0
2008-08-07 16:20:00,1.26898,1.26951,1.26891,1.26951,28600000.0
2008-08-07 16:21:00,1.27,1.27,1.26953,1.26975,102800000.0
2008-08-07 16:22:00,1.26957,1.27016,1.26937,1.26942,148800000.0
2008-08-07 16:23:00,1.26931,1.26947,1.26879,1.26922,80400000.0
2008-08-07 16:24:00,1.26896,1.26896,1.26871,1.26876,83000000.0
2008-08-07 16:25:00,1.26873,1.26933,1.26872,1.26933,9400000.0
2008-08-07 16:26:00,1.2693,1.2693,1.26869,1.26909,18200000.0
2008-08-07 16:27:00,1.269,1.26955,1.26889,1.26931,93600000.0
2008-08-07 16:28:00,1.26939,1.26944,1.26912,1.26944,21800000.0
2008-08-07 16:29:00,1.26928,1.2695,1.26896,1.26896,9400000.0
2008-08-07 16:30:00,1.26958,1.26958,1.26904,1.26929,25400000.0
2008-08-07 16:31:00,1.26908,1.2696,1.26897,1.26926,17200000.0
2008-08-07 16:32:00,1.26941,1.26972,1.26937,1.26972,11600000.0
2008-08-07 16:33:00,1.26967,1.26979,1.26953,1.26963,8800000.0
2008-08-07 16:34:00,1.27,1.2701,1.2698,1.2699,53000000.0
2008-08-07 16:35:00,1.26958,1.26958,1.26929,1.26929,53000000.0
2008-08-07 16:36:00,1.26909,1.26926,1.269,1.26914,81600000.0
2008-08-07 16:37:00,1.26935,1.26975,1.26921,1.26921,128400000.0
2008-08-07 16:38:00,1.26941,1.26968,1.26924,1.26936,126200000.0
2008-08-07 16:39:00,1.26916,1.26925,1.26887,1.26925,17000000.0
2008-08-07 16:40:00,1.26903,1.26915,1.26887,1.26908,65000000.0
2008-08-07 16:41:00,1.26898,1.26934,1.26883,1.26918,10000000.0
2008-08-07 16:42:00,1.26908,1.2692,1.26884,1.26893,49200000.0
2008-08-07 16:43:00,1.26907,1.26907,1.26865,1.26873,10000000.0
2008-08-07 16:44:00,1.26881,1.26925,1.26881,1.26888,11400000.0
2008-08-07 16:45:00,1.2689,1.26951,1.26878,1.26951,8200000.0
2008-08-07 16:46:00,1.26962,1.26969,1.26926,1.26954,63200000.0
2008-08-07 16:47:00,1.26919,1.26936,1.26913,1.26922,9800000.0
2008-08-07 16:48:00,1.2695,1.26995,1.26921,1.26944,17400000.0
2008-08-07 16:49:00,1.26967,1.26986,1.26955,1.26986,37400000.0
2008-08-07 16:50:00,1.26996,1.26996,1.26965,1.26995,36200000.0
2008-08-07 16:51:00,1.26977,1.27006,1.26952,1.27006,20600000.0
2008-08-07 16:52:00,1.27003,1.27011,1.26981,1.26981,67000000.0
2008-08-07 16:53:00,1.26991,1.27014,1.26974,1.26997,60400000.0
2008-08-07 16:54:00,1.27016,1.27021,1.26979,1.26985,43600000.0
2008-08-07 16:55:00,1.2699,1.2702,1.26982,1.27002,113000000.0
2008-08-07 16:56:00,1.26959,1.27036,1.26959,1.26991,24800000.0
2008-08-07 16:57:00,1.26968,1.27001,1.2696,1.26971,71400000.0
2008-08-07 16:58:00,1.26959,1.26989,1.26946,1.26946,82800000.0
2008-08-07 16:59:00,1.26901,1.2694,1.26877,1.26884,110000000.0
2008-08-07 17:00:00,1.26918,1.26918,1.26871,1.26909,94200000.0
2008-08-07 17:01:00,1.26873,1.2692,1.26873,1.26914,20400000.0
2008-08-07 17:02:00,1.26931,1.26943,1.26894,1.26917,18200000.0
2008-08-07 17:03:00,1.26932,1.26957,1.26917,1.26935,96000000.0
2008-08-07 17:04:00,1.2699,1.2701,1.2697,1.2699,86400000.0
2008-08-07 17:05:00,1.26933,1.26986,1.26933,1.26951,86400000.0
2008-08-07 17:06:00,1.26995,1.27038,1.26987,1.27002,93000000.0
2008-08-07 17:07:00,1.26986,1.27031,1.26948,1.26985,96400000.0
2008-08-07 17:08:00,1.26977,1.26996,1.26964,1.26991,17600000.0
2008-08-07 17:09:00,1.26995,1.27026,1.26985,1.2699,19000000.0
2008-08-07 17:10:00,1.26996,1.27025,1.26992,1.26998,116600000.0
2008-08-07 17:11:00,1.27002,1.27038,1.26988,1.27026,54600000.0
2008-08-07 17:12:00,1.2706,1.2707,1.2705,1.2706,58000000.0
2008-08-07 17:13:00,1.27,1.27011,1.26966,1.26966,58000000.0
2008-08-07 17:14:00,1.26956,1.26995,1.26938,1.26995,26800000.0
2008-08-07 17:15:00,1.2703,1.2703,1.2701,1.2701,16400000.0
2008-08-07 17:16:00,1.26918,1.27012,1.26918,1.26944,16400000.0
2008-08-07 17:17:00,1.26937,1.26982,1.26909,1.26928,123200000.0
2008-08-07 17:18:00,1.26936,1.26943,1.26894,1.26931,121000000.0
2008-08-07 17:19:00,1.26912,1.26934,1.26906,1.26923,18800000.0
2008-08-07 17:20:00,1.26947,1.26947,1.26879,1.26923,13800000.0
2008-08-07 17:21:00,1.26925,1.26974,1.26924,1.26924,105000000.0
2008-08-07 17:22:00,1.26934,1.26934,1.26911,1.26929,12000000.0
2008-08-07 17:23:00,1.26929,1.26967,1.26909,1.2691,128600000.0
2008-08-07 17:24:00,1.26921,1.26971,1.26919,1.26965,90200000.0
2008-08-07 17:25:00,1.2698,1.2698,1.2694,1.2698,143800000.0
2008-08-07 17:26:00,1.26924,1.26985,1.26909,1.26943,143800000.0
2008-08-07 17:27:00,1.26935,1.2697,1.26925,1.26944,78600000.0
2008-08-07 17:28:00,1.26948,1.26978,1.26917,1.26925,122200000.0
2008-08-07 17:29:00,1.26952,1.26965,1.26889,1.26912,138200000.0
2008-08-07 17:30:00,1.26943,1.26982,1.26917,1.26972,130400000.0
2008-08-07 17:31:00,1.26963,1.27007,1.26948,1.26993,100200000.0
2008-08-07 17:32:00,1.27008,1.27008,1.26944,1.26944,81200000.0
2008-08-07 17:33:00,1.26964,1.27003,1.26943,1.26954,107600000.0
2008-08-07 17:34:00,1.2699,1.27,1.2697,1.27,97400000.0
2008-08-07 17:35:00,1.26993,1.27033,1.26979,1.26994,97400000.0
2008-08-07 17:36:00,1.27005,1.2705,1.27005,1.27037,57200000.0
2008-08-07 17:37:00,1.26997,1.27033,1.26986,1.26994,45200000.0
2008-08-07 17:38:00,1.26984,1.26999,1.26971,1.26973,65000000.0
2008-08-07 17:39:00,1.27004,1.27022,1.26986,1.26986,22600000.0
2008-08-07 17:40:00,1.26986,1.27028,1.2698,1.2699,12000000.0
2008-08-07 17:41:00,1.26944,1.26962,1.26939,1.26943,66200000.0
2008-08-07 17:42:00,1.26939,1.26972,1.26926,1.26929,59800000.0
2008-08-07 17:43:00,1.26944,1.26961,1.26913,1.26913,16200000.0
2008-08-07 17:44:00,1.26945,1.26959,1.26932,1.26959,40400000.0
2008-08-07 17:45:00,1.26991,1.26998,1.26983,1.26983,31600000.0
2008-08-07 17:46:00,1.26965,1.26988,1.26931,1.26942,12200000.0
2008-08-07 17:47:00,1.26942,1.26967,1.26927,1.26953,67400000.0
2008-08-07 17:48:00,1.26962,1.26985,1.26954,1.26961,61600000.0
2008-08-07 17:49:00,1.26965,1.26971,1.26952,1.26971,61200000.0
2008-08-07 17:50:00,1.2696,1.26964,1.26923,1.26923,9600000.0
2008-08-07 17:51:00,1.26948,1.26958,1.26939,1.26945,75200000.0
2008-08-07 17:52:00,1.2694,1.27,1.26925,1.26965,87800000.0
2008-08-07 17:53:00,1.27009,1.27036,1.26971,1.26987,98300000.0
2008-08-07 17:54:00,1.26968,1.26995,1.26955,1.26961,61000000.0
2008-08-07 17:55:00,1.26969,1.26976,1.26941,1.26943,15400000.0
2008-08-07 17:56:00,1.26955,1.27014,1.26942,1.26956,82600000.0
2008-08-07 17:57:00,1.26952,1.26977,1.26911,1.26967,132200000.0
2008-08-07 17:58:00,1.26925,1.26974,1.26925,1.26974,18000000.0
2008-08-07 17:59:00,1.2693,1.26941,1.2689,1.26913,87400000.0
2008-08-07 18:00:00,1.26901,1.26936,1.26897,1.26907,80800000.0
2008-08-07 18:01:00,1.26891,1.26895,1.26847,1.26865,74200000.0
2008-08-07 18:02:00,1.26868,1.2692,1.26868,1.26891,90600000.0
2008-08-07 18:03:00,1.26869,1.26951,1.26852,1.26879,105000000.0
2008-08-07 18:04:00,1.26877,1.26916,1.26847,1.26916,4200000.0
2008-08-07 18:05:00,1.26887,1.26923,1.26882,1.26923,25200000.0
2008-08-07 18:06:00,1.2693,1.2693,1.26886,1.26905,19200000.0
2008-08-07 18:07:00,1.26914,1.26914,1.26858,1.26879,18000000.0
2008-08-07 18:08:00,1.26879,1.26897,1.26842,1.26871,25000000.0
2008-08-07 18:09:00,1.26856,1.26911,1.26856,1.26875,28400000.0
2008-08-07 18:10:00,1.26847,1.26933,1.26833,1.26869,117600000.0
2008-08-07 18:11:00,1.26841,1.26844,1.26819,1.26824,19000000.0
2008-08-07 18:12:00,1.26821,1.26863,1.26779,1.26811,104800000.0
2008-08-07 18:13:00,1.26839,1.26839,1.26769,1.26786,131900000.0
2008-08-07 18:14:00,1.2681,1.26847,1.26785,1.26785,8200000.0
2008-08-07 18:15:00,1.26778,1.26833,1.26767,1.26793,13000000.0
2008-08-07 18:16:00,1.26843,1.26874,1.26804,1.2683,12200000.0
2008-08-07 18:17:00,1.26809,1.26821,1.26772,1.26821,13600000.0
2008-08-07 18:18:00,1.26814,1.26853,1.26813,1.26827,80600000.0
2008-08-07 18:19:00,1.26842,1.26848,1.26801,1.26841,16600000.0
2008-08-07 18:20:00,1.26847,1.26847,1.26798,1.26809,76600000.0
2008-08-07 18:21:00,1.26829,1.26897,1.26808,1.26818,52600000.0
2008-08-07 18:22:00,1.26845,1.26932,1.26807,1.26904,138600000.0
2008-08-07 18:23:00,1.269,1.26903,1.26797,1.26865,99300000.0
2008-08-07 18:24:00,1.2685,1.2686,1.2685,1.2686,23600000.0
2008-08-07 18:25:00,1.26832,1.26832,1.26795,1.26796,23600000.0
2008-08-07 18:26:00,1.26831,1.26831,1.26755,1.26772,15800000.0
2008-08-07 18:27:00,1.26811,1.2685,1.26811,1.2685,7000000.0
2008-08-07 18:28:00,1.2689,1.269,1.2689,1.269,3200000.0
2008-08-07 18:29:00,1.26853,1.26853,1.26813,1.26813,3200000.0
2008-08-07 18:30:00,1.26844,1.26888,1.26844,1.26888,9800000.0
2008-08-07 18:32:00,1.26851,1.26851,1.26827,1.26831,18600000.0
2008-08-07 18:33:00,1.26817,1.26817,1.26761,1.26761,8400000.0
2008-08-07 18:34:00,1.26798,1.26843,1.26798,1.26804,11000000.0
2008-08-07 18:35:00,1.2683,1.2684,1.2683,1.2684,12200000.0
2008-08-07 18:36:00,1.26822,1.26831,1.26809,1.26824,11200000.0
2008-08-07 18:37:00,1.26809,1.26809,1.26767,1.26767,5000000.0
2008-08-07 18:38:00,1.26808,1.26836,1.26801,1.26804,23400000.0
2008-08-07 18:39:00,1.26817,1.26817,1.26764,1.26778,10800000.0
2008-08-07 18:40:00,1.26808,1.26808,1.26779,1.26779,3200000.0
2008-08-07 18:41:00,1.26791,1.26792,1.26754,1.26761,10000000.0
2008-08-07 18:42:00,1.26763,1.26763,1.26708,1.26708,2600000.0
2008-08-07 18:43:00,1.26773,1.26776,1.26765,1.26765,10800000.0
2008-08-07 18:44:00,1.26745,1.26791,1.26745,1.26791,3200000.0
2008-08-07 18:45:00,1.26795,1.26818,1.26776,1.26776,18400000.0
2008-08-07 18:46:00,1.26831,1.26831,1.26784,1.26826,7000000.0
2008-08-07 18:47:00,1.26848,1.26848,1.26786,1.26786,3200000.0
2008-08-07 18:48:00,1.26762,1.26762,1.26743,1.26743,5200000.0
2008-08-07 18:49:00,1.26795,1.26795,1.26785,1.26785,12800000.0
2008-08-07 18:50:00,1.26791,1.26791,1.26765,1.26765,3200000.0
2008-08-07 18:51:00,1.26818,1.26818,1.26777,1.26786,5200000.0
2008-08-07 18:52:00,1.26772,1.268,1.26738,1.268,18000000.0
2008-08-07 18:53:00,1.26827,1.26859,1.26813,1.26848,8400000.0
2008-08-07 18:54:00,1.26841,1.26907,1.26815,1.26907,6600000.0
2008-08-07 18:55:00,1.2686,1.2686,1.26809,1.26809,5800000.0
2008-08-07 18:56:00,1.26838,1.26838,1.26824,1.26829,6800000.0
2008-08-07 18:57:00,1.2689,1.269,1.2688,1.2689,122000000.0
2008-08-07 18:58:00,1.269,1.269,1.2688,1.269,122000000.0
2008-08-07 18:59:00,1.26846,1.26872,1.26826,1.26868,122000000.0
2008-08-07 19:00:00,1.26874,1.26902,1.26836,1.26836,108200000.0
2008-08-07 19:01:00,1.26853,1.26894,1.26853,1.26894,3200000.0
2008-08-07 19:02:00,1.26884,1.26903,1.26873,1.26903,25400000.0
2008-08-07 19:03:00,1.26903,1.26924,1.26881,1.26888,16800000.0
2008-08-07 19:04:00,1.26907,1.26924,1.26866,1.26866,8400000.0
2008-08-07 19:05:00,1.2688,1.26916,1.26848,1.26863,19600000.0
2008-08-07 19:06:00,1.26817,1.26892,1.26813,1.26885,115600000.0
2008-08-07 19:07:00,1.26938,1.26958,1.26909,1.26917,47600000.0
2008-08-07 19:08:00,1.26912,1.26912,1.26828,1.26828,58800000.0
2008-08-07 19:09:00,1.26861,1.26861,1.26826,1.26832,8800000.0
2008-08-07 19:10:00,1.26855,1.26868,1.2681,1.26865,20400000.0
2008-08-07 19:11:00,1.26857,1.26886,1.26834,1.26852,90400000.0
2008-08-07 19:12:00,1.26831,1.26842,1.26828,1.26835,55400000.0
2008-08-07 19:13:00,1.2691,1.2691,1.2691,1.2691,78000000.0
2008-08-07 19:14:00,1.26871,1.26898,1.26869,1.26898,78000000.0
2008-08-07 19:15:00,1.26874,1.26886,1.26857,1.26874,36600000.0
2008-08-07 19:16:00,1.26876,1.26887,1.26849,1.26887,19000000.0
2008-08-07 19:17:00,1.2691,1.2691,1.269,1.269,8800000.0
2008-08-07 19:18:00,1.26892,1.26892,1.26861,1.26865,8800000.0
2008-08-07 19:19:00,1.26865,1.26895,1.2686,1.26864,10000000.0
2008-08-07 19:20:00,1.26882,1.26921,1.26841,1.26841,17800000.0
2008-08-07 19:21:00,1.2688,1.2689,1.2688,1.2689,18600000.0
2008-08-07 19:22:00,1.26866,1.26893,1.26848,1.26848,18600000.0
2008-08-07 19:23:00,1.26842,1.26849,1.26842,1.26849,4000000.0
2008-08-07 19:24:00,1.2689,1.2689,1.2687,1.2687,17400000.0
2008-08-07 19:25:00,1.26862,1.26928,1.26862,1.26906,17400000.0
2008-08-07 19:26:00,1.26868,1.26868,1.26833,1.26843,18800000.0
2008-08-07 19:27:00,1.2688,1.2688,1.2688,1.2688,13600000.0
2008-08-07 19:28:00,1.2682,1.26847,1.26794,1.26794,13600000.0
2008-08-07 19:29:00,1.2684,1.2684,1.2684,1.2684,45400000.0
2008-08-07 19:30:00,1.2685,1.2685,1.2685,1.2685,45400000.0
2008-08-07 19:31:00,1.26829,1.2687,1.26811,1.26853,45400000.0
2008-08-07 19:32:00,1.26885,1.26927,1.26792,1.26846,73400000.0
2008-08-07 19:33:00,1.26905,1.26927,1.2684,1.2689,63200000.0
2008-08-07 19:34:00,1.269,1.269,1.26878,1.26889,27000000.0
2008-08-07 19:35:00,1.26833,1.26875,1.26833,1.26855,15400000.0
2008-08-07 19:36:00,1.26853,1.26914,1.26853,1.26914,14800000.0
2008-08-07 19:37:00,1.2697,1.2698,1.2695,1.2697,6800000.0
2008-08-07 19:38:00,1.26918,1.26918,1.26909,1.26909,6800000.0
2008-08-07 19:39:00,1.26899,1.26941,1.26899,1.26904,10600000.0
2008-08-07 19:40:00,1.26911,1.26923,1.26884,1.26907,12800000.0
2008-08-07 19:41:00,1.26872,1.26877,1.26839,1.26839,11200000.0
2008-08-07 19:42:00,1.26851,1.26864,1.2684,1.26861,16800000.0
2008-08-07 19:43:00,1.26828,1.26868,1.26826,1.26834,9600000.0
2008-08-07 19:44:00,1.26845,1.26886,1.26836,1.26852,16600000.0
2008-08-07 19:45:00,1.26883,1.26903,1.26877,1.26903,12200000.0
2008-08-07 19:46:00,1.26908,1.26926,1.26831,1.26831,20600000.0
2008-08-07 19:47:00,1.26828,1.26836,1.26828,1.26836,13000000.0
2008-08-07 19:48:00,1.26839,1.26858,1.26806,1.26858,16400000.0
2008-08-07 19:49:00,1.26832,1.26855,1.26825,1.26842,12200000.0
2008-08-07 19:50:00,1.26866,1.26886,1.2686,1.2686,13800000.0
2008-08-07 19:52:00,1.26896,1.26896,1.26859,1.26859,6600000.0
2008-08-07 19:53:00,1.2691,1.2691,1.2691,1.2691,21200000.0
2008-08-07 19:54:00,1.26928,1.26943,1.26905,1.2692,21200000.0
2008-08-07 19:55:00,1.26891,1.26917,1.26891,1.26893,18600000.0
2008-08-07 19:56:00,1.2694,1.2694,1.2693,1.2693,11800000.0
2008-08-07 19:57:00,1.2694,1.2694,1.2693,1.2693,11800000.0
2008-08-07 19:58:00,1.26881,1.2691,1.26859,1.26863,11800000.0
2008-08-07 19:59:00,1.2691,1.2691,1.2691,1.2691,11400000.0
2008-08-07 20:00:00,1.26885,1.26885,1.26811,1.26837,11400000.0
2008-08-07 20:01:00,1.269,1.269,1.269,1.269,4600000.0
2008-08-07 20:02:00,1.2689,1.2689,1.2689,1.2689,4600000.0
2008-08-07 20:03:00,1.26844,1.26866,1.26829,1.26849,4600000.0
2008-08-07 20:04:00,1.269,1.269,1.26831,1.26862,106000000.0
2008-08-07 20:05:00,1.26883,1.26883,1.26857,1.26875,12800000.0
2008-08-07 20:07:00,1.2691,1.2692,1.2691,1.2692,66400000.0
2008-08-07 20:08:00,1.2691,1.2691,1.2691,1.2691,66400000.0
2008-08-07 20:09:00,1.26885,1.26906,1.26792,1.26826,66400000.0
2008-08-07 20:10:00,1.26812,1.26812,1.26744,1.26751,20600000.0
2008-08-07 20:11:00,1.26767,1.26814,1.26765,1.26814,18200000.0
2008-08-07 20:12:00,1.26794,1.26817,1.2679,1.26812,17200000.0
2008-08-07 20:13:00,1.26803,1.26842,1.26803,1.26817,29800000.0
2008-08-07 20:14:00,1.26828,1.26874,1.26806,1.26835,12200000.0
2008-08-07 20:15:00,1.26805,1.26814,1.26805,1.26814,3000000.0
2008-08-07 20:18:00,1.26781,1.26811,1.26781,1.26798,14600000.0
2008-08-07 20:19:00,1.26835,1.26835,1.26794,1.26797,7400000.0
2008-08-07 20:20:00,1.26839,1.26853,1.26807,1.26824,14800000.0
2008-08-07 20:21:00,1.26816,1.26816,1.26812,1.26812,4000000.0
2008-08-07 20:22:00,1.26807,1.26807,1.26775,1.26781,30600000.0
2008-08-07 20:23:00,1.26792,1.26843,1.26779,1.26798,13600000.0
2008-08-07 20:24:00,1.26824,1.26874,1.26811,1.2687,15600000.0
2008-08-07 20:25:00,1.26874,1.26874,1.26803,1.26831,17200000.0
2008-08-07 20:26:00,1.26808,1.26808,1.26757,1.26805,14200000.0
2008-08-07 20:27:00,1.26751,1.26838,1.26751,1.26787,14000000.0
2008-08-07 20:28:00,1.26847,1.269,1.26817,1.26886,12200000.0
2008-08-07 20:29:00,1.26893,1.26912,1.26858,1.26858,13200000.0
2008-08-07 20:30:00,1.26866,1.26866,1.26865,1.26865,4000000.0
2008-08-07 20:31:00,1.26917,1.26922,1.26864,1.26864,22200000.0
2008-08-07 20:32:00,1.26878,1.26912,1.26846,1.26912,16800000.0
2008-08-07 20:34:00,1.26884,1.26922,1.26875,1.26881,10600000.0
2008-08-07 20:35:00,1.26858,1.26897,1.26847,1.26861,65800000.0
2008-08-07 20:36:00,1.2684,1.2684,1.26767,1.26793,25800000.0
2008-08-07 20:37:00,1.2683,1.26833,1.2683,1.26833,4000000.0
2008-08-07 20:38:00,1.26819,1.2685,1.26788,1.2685,17400000.0
2008-08-07 20:39:00,1.26805,1.26819,1.26789,1.26789,8400000.0
2008-08-07 20:40:00,1.26782,1.26782,1.26757,1.26757,4000000.0
2008-08-07 20:41:00,1.26766,1.26785,1.26766,1.26785,6400000.0
2008-08-07 20:42:00,1.26786,1.26817,1.26786,1.26817,18000000.0
2008-08-07 20:44:00,1.26814,1.26829,1.26775,1.26776,17600000.0
2008-08-07 20:45:00,1.26782,1.2681,1.26764,1.26766,8000000.0
2008-08-07 20:46:00,1.2672,1.26773,1.26715,1.26729,22000000.0
2008-08-07 20:47:00,1.26732,1.26822,1.26732,1.26822,52800000.0
2008-08-07 20:48:00,1.26807,1.26875,1.26807,1.26826,11600000.0
2008-08-07 20:49:00,1.26806,1.26837,1.26799,1.26799,16200000.0
2008-08-07 20:50:00,1.2686,1.2686,1.2686,1.2686,7800000.0
2008-08-07 20:52:00,1.2681,1.2681,1.26784,1.26784,7800000.0
2008-08-07 20:53:00,1.26785,1.26785,1.2675,1.2675,5800000.0
2008-08-07 20:55:00,1.26793,1.26798,1.2679,1.26798,18600000.0
2008-08-07 20:56:00,1.26804,1.26827,1.26797,1.26797,4200000.0
2008-08-07 20:57:00,1.26757,1.26797,1.26745,1.26797,12200000.0
2008-08-07 20:58:00,1.26803,1.26821,1.26761,1.26821,5600000.0
2008-08-07 20:59:00,1.2682,1.26852,1.2682,1.26836,6800000.0
2008-08-07 21:00:00,1.26832,1.26863,1.26818,1.26827,9000000.0
2008-08-07 21:02:00,1.26819,1.26847,1.2679,1.26803,148200000.0
2008-08-07 21:03:00,1.26842,1.26856,1.26842,1.26853,6000000.0
2008-08-07 21:04:00,1.2689,1.2689,1.2689,1.2689,9400000.0
2008-08-07 21:05:00,1.269,1.2691,1.269,1.269,9400000.0
2008-08-07 21:06:00,1.26857,1.26895,1.26857,1.26873,9400000.0
2008-08-07 21:07:00,1.26882,1.26882,1.26865,1.26875,3600000.0
2008-08-07 21:08:00,1.26877,1.26877,1.26846,1.26868,21000000.0
2008-08-07 21:09:00,1.26856,1.2686,1.26835,1.26839,18800000.0
2008-08-07 21:10:00,1.26866,1.26882,1.26849,1.26864,44800000.0
2008-08-07 21:11:00,1.2688,1.269,1.2688,1.269,15400000.0
2008-08-07 21:12:00,1.2691,1.2691,1.269,1.269,15400000.0
2008-08-07 21:13:00,1.26945,1.26945,1.26899,1.26903,15400000.0
2008-08-07 21:14:00,1.2695,1.2695,1.2694,1.2694,13200000.0
2008-08-07 21:15:00,1.26909,1.26925,1.269,1.26902,13200000.0
2008-08-07 21:16:00,1.26907,1.26907,1.2688,1.2688,16000000.0
2008-08-07 21:17:00,1.269,1.26903,1.26873,1.26903,6600000.0
2008-08-07 21:18:00,1.269,1.269,1.269,1.269,9800000.0
2008-08-07 21:19:00,1.2691,1.2691,1.2691,1.2691,9800000.0
2008-08-07 21:20:00,1.26895,1.26897,1.26865,1.26897,9800000.0
2008-08-07 21:21:00,1.26877,1.26915,1.26877,1.26882,14200000.0
2008-08-07 21:22:00,1.26893,1.26921,1.26883,1.26895,7000000.0
2008-08-07 21:23:00,1.2684,1.26857,1.268,1.26857,8800000.0
2008-08-07 21:24:00,1.26831,1.2688,1.26828,1.26834,12400000.0
2008-08-07 21:25:00,1.26829,1.26876,1.26829,1.26839,12600000.0
2008-08-07 21:26:00,1.26836,1.26836,1.268,1.26821,42000000.0
2008-08-07 21:27:00,1.26835,1.26865,1.26835,1.26858,10600000.0
2008-08-07 21:28:00,1.26862,1.26884,1.26831,1.26834,8800000.0
2008-08-07 21:29:00,1.26866,1.26879,1.26819,1.26863,23800000.0
2008-08-07 21:30:00,1.26852,1.26882,1.26831,1.26831,13400000.0
2008-08-07 21:31:00,1.26822,1.26847,1.26805,1.26826,17800000.0
2008-08-07 21:32:00,1.26824,1.26902,1.26824,1.26902,13000000.0
2008-08-07 21:33:00,1.26898,1.26927,1.26872,1.26872,14200000.0
2008-08-07 21:34:00,1.26897,1.26916,1.26877,1.26916,91200000.0
2008-08-07 21:35:00,1.26874,1.26878,1.26872,1.26878,11200000.0
2008-08-07 21:36:00,1.26871,1.269,1.26835,1.26847,15000000.0
2008-08-07 21:37:00,1.26852,1.26852,1.26806,1.26806,15400000.0
2008-08-07 21:38:00,1.2682,1.26828,1.26799,1.26828,21800000.0
2008-08-07 21:39:00,1.26838,1.26896,1.26828,1.26853,25200000.0
2008-08-07 21:40:00,1.26838,1.26838,1.26828,1.26828,2600000.0
2008-08-07 21:41:00,1.26832,1.26871,1.26832,1.26871,8400000.0
2008-08-07 21:42:00,1.26849,1.26861,1.26822,1.26852,18400000.0
2008-08-07 21:43:00,1.2685,1.26868,1.26843,1.26848,5200000.0
2008-08-07 21:44:00,1.26841,1.26869,1.26825,1.26869,11800000.0
2008-08-07 21:45:00,1.26907,1.26912,1.2686,1.26896,12400000.0
2008-08-07 21:46:00,1.26872,1.269,1.26857,1.26881,10400000.0
2008-08-07 21:47:00,1.26837,1.26871,1.26836,1.26849,18800000.0
2008-08-07 21:48:00,1.269,1.269,1.269,1.269,6800000.0
2008-08-07 21:49:00,1.26853,1.26886,1.26853,1.26882,6800000.0
2008-08-07 21:50:00,1.26834,1.26873,1.2682,1.2682,120800000.0
2008-08-07 21:51:00,1.26812,1.26869,1.26811,1.26852,103500000.0
2008-08-07 21:52:00,1.26862,1.26867,1.26851,1.26856,31000000.0
2008-08-07 21:53:00,1.269,1.2693,1.26871,1.26899,18200000.0
2008-08-07 21:54:00,1.26905,1.26926,1.26894,1.26902,5200000.0
2008-08-07 21:55:00,1.26865,1.2689,1.26863,1.26868,17000000.0
2008-08-07 21:56:00,1.26899,1.26902,1.26869,1.26902,30000000.0
2008-08-07 21:57:00,1.26859,1.26885,1.26858,1.26861,33600000.0
2008-08-07 21:58:00,1.26873,1.26892,1.26855,1.26855,14600000.0
2008-08-07 21:59:00,1.26875,1.26892,1.26875,1.26876,45200000.0
2008-08-07 22:00:00,1.26905,1.26918,1.26866,1.26894,11600000.0
2008-08-07 22:01:00,1.26909,1.26926,1.26853,1.26885,14600000.0
2008-08-07 22:02:00,1.26854,1.26877,1.26852,1.26864,32400000.0
2008-08-07 22:03:00,1.26859,1.26869,1.26835,1.2684,18000000.0
2008-08-07 22:04:00,1.26891,1.26891,1.26861,1.26878,32600000.0
2008-08-07 22:05:00,1.26881,1.26909,1.26866,1.2688,52800000.0
2008-08-07 22:06:00,1.26873,1.26901,1.26873,1.26889,12400000.0
2008-08-07 22:07:00,1.26876,1.2691,1.26855,1.26891,13200000.0
2008-08-07 22:08:00,1.26876,1.26876,1.2684,1.2684,8400000.0
2008-08-07 22:09:00,1.26831,1.26831,1.26813,1.26813,5000000.0
2008-08-07 22:10:00,1.2682,1.26821,1.26779,1.26821,12000000.0
2008-08-07 22:11:00,1.26846,1.26851,1.26787,1.26819,81400000.0
2008-08-07 22:12:00,1.26809,1.2685,1.26771,1.26772,92800000.0
2008-08-07 22:13:00,1.26734,1.26756,1.26733,1.26756,17200000.0
2008-08-07 22:14:00,1.26725,1.26748,1.2668,1.26748,25600000.0
2008-08-07 22:15:00,1.26743,1.26745,1.26708,1.26708,20200000.0
2008-08-07 22:16:00,1.26708,1.26772,1.26702,1.26738,8200000.0
2008-08-07 22:17:00,1.26726,1.26726,1.26688,1.26708,14600000.0
2008-08-07 22:18:00,1.26721,1.26722,1.26683,1.26695,11800000.0
2008-08-07 22:19:00,1.2671,1.2674,1.26704,1.2674,20400000.0
2008-08-07 22:20:00,1.26731,1.26747,1.26683,1.26723,29200000.0
2008-08-07 22:21:00,1.26698,1.26742,1.26695,1.26695,10800000.0
2008-08-07 22:22:00,1.26715,1.26763,1.26706,1.26727,49200000.0
2008-08-07 22:23:00,1.2675,1.2676,1.2674,1.2675,14800000.0
2008-08-07 22:24:00,1.2676,1.2679,1.2673,1.2675,14800000.0
2008-08-07 22:25:00,1.26715,1.26723,1.26694,1.26694,14800000.0
2008-08-07 22:26:00,1.26743,1.26755,1.26679,1.26679,15200000.0
2008-08-07 22:27:00,1.26736,1.26772,1.26736,1.26744,24600000.0
2008-08-07 22:28:00,1.26741,1.26759,1.26741,1.26759,4200000.0
2008-08-07 22:29:00,1.26803,1.26821,1.26766,1.26821,11000000.0
2008-08-07 22:30:00,1.26801,1.26801,1.26737,1.2677,11600000.0
2008-08-07 22:31:00,1.26777,1.26787,1.26742,1.26777,11200000.0
2008-08-07 22:32:00,1.26733,1.26759,1.26704,1.26714,13800000.0
2008-08-07 22:33:00,1.26743,1.26775,1.26743,1.26768,77800000.0
2008-08-07 22:34:00,1.26785,1.26785,1.26766,1.26766,16200000.0
2008-08-07 22:35:00,1.26791,1.26803,1.2676,1.26779,20600000.0
2008-08-07 22:36:00,1.26825,1.26825,1.26778,1.26786,17000000.0
2008-08-07 22:37:00,1.2682,1.2682,1.2682,1.2682,25000000.0
2008-08-07 22:38:00,1.26805,1.26855,1.26805,1.2682,25000000.0
2008-08-07 22:39:00,1.26835,1.26835,1.26825,1.26825,2600000.0
2008-08-07 22:40:00,1.2682,1.2683,1.2682,1.2682,8800000.0
2008-08-07 22:41:00,1.26772,1.2685,1.26766,1.26823,8800000.0
2008-08-07 22:42:00,1.26854,1.26864,1.2684,1.26864,5200000.0
2008-08-07 22:43:00,1.26882,1.26897,1.26844,1.26861,52600000.0
2008-08-07 22:44:00,1.26865,1.26867,1.26836,1.26836,11400000.0
2008-08-07 22:45:00,1.26787,1.26812,1.2678,1.26812,38200000.0
2008-08-07 22:46:00,1.26787,1.26833,1.26787,1.26822,20800000.0
2008-08-07 22:47:00,1.26818,1.26838,1.26782,1.26782,16600000.0
2008-08-07 22:48:00,1.26833,1.26864,1.26788,1.26788,19000000.0
2008-08-07 22:49:00,1.26854,1.26864,1.26809,1.26828,21600000.0
2008-08-07 22:50:00,1.26828,1.26885,1.26805,1.26805,18400000.0
2008-08-07 22:51:00,1.26799,1.26835,1.26785,1.26785,7600000.0
2008-08-07 22:52:00,1.26823,1.26841,1.26801,1.2681,23200000.0
2008-08-07 22:53:00,1.26787,1.26809,1.26764,1.26792,11200000.0
2008-08-07 22:54:00,1.26792,1.26815,1.26759,1.26759,11600000.0
2008-08-07 22:55:00,1.26787,1.26805,1.26777,1.26781,9000000.0
2008-08-07 22:56:00,1.26773,1.26824,1.26773,1.26793,7800000.0
2008-08-07 22:57:00,1.26792,1.26835,1.26764,1.26804,26000000.0
2008-08-07 22:58:00,1.2682,1.2683,1.2682,1.2683,84500000.0
2008-08-07 22:59:00,1.268,1.268,1.26782,1.26783,84500000.0
2008-08-07 23:00:00,1.26775,1.26805,1.26753,1.26785,18400000.0
2008-08-07 23:01:00,1.26769,1.26786,1.26755,1.26784,7800000.0
2008-08-07 23:02:00,1.26759,1.26759,1.26756,1.26756,2000000.0
2008-08-07 23:03:00,1.2681,1.2681,1.26759,1.26762,14200000.0
2008-08-07 23:04:00,1.26789,1.26789,1.26731,1.2678,10400000.0
2008-08-07 23:05:00,1.26811,1.26834,1.26808,1.26831,14200000.0
2008-08-07 23:06:00,1.26794,1.26794,1.26759,1.26765,24000000.0
2008-08-07 23:07:00,1.26781,1.26781,1.26725,1.26758,17200000.0
2008-08-07 23:08:00,1.26722,1.26731,1.26722,1.2673,12000000.0
2008-08-07 23:09:00,1.26744,1.26789,1.26744,1.26789,6200000.0
2008-08-07 23:10:00,1.2677,1.26779,1.26754,1.26779,9200000.0
2008-08-07 23:11:00,1.2682,1.2682,1.2682,1.2682,26400000.0
2008-08-07 23:14:00,1.26761,1.26813,1.2675,1.2675,26400000.0
2008-08-07 23:15:00,1.26757,1.26794,1.26745,1.26745,10400000.0
2008-08-07 23:16:00,1.2679,1.268,1.2679,1.268,2000000.0
2008-08-07 23:17:00,1.26768,1.26798,1.26768,1.26798,2000000.0
2008-08-07 23:18:00,1.26778,1.26778,1.26764,1.26764,4200000.0
2008-08-07 23:19:00,1.26706,1.26734,1.26706,1.26713,6800000.0
2008-08-07 23:20:00,1.2679,1.268,1.2678,1.2679,12800000.0
2008-08-07 23:21:00,1.268,1.268,1.2679,1.2679,12800000.0
2008-08-07 23:22:00,1.2678,1.2679,1.2678,1.2678,12800000.0
2008-08-07 23:23:00,1.26704,1.26717,1.26652,1.26652,12800000.0
2008-08-07 23:24:00,1.26662,1.26663,1.26623,1.26631,18200000.0
2008-08-07 23:25:00,1.26643,1.26666,1.26627,1.26634,7400000.0
2008-08-07 23:26:00,1.2671,1.2671,1.2671,1.2671,21100000.0
2008-08-07 23:27:00,1.267,1.267,1.2669,1.2669,21100000.0
2008-08-07 23:28:00,1.26654,1.26679,1.26642,1.26669,21100000.0
2008-08-07 23:29:00,1.2667,1.2669,1.26647,1.2669,11200000.0
2008-08-07 23:30:00,1.2668,1.26693,1.26672,1.26693,10000000.0
2008-08-07 23:33:00,1.26691,1.26693,1.26676,1.26693,3600000.0
2008-08-07 23:34:00,1.26638,1.26658,1.26617,1.26658,12000000.0
2008-08-07 23:35:00,1.26619,1.2669,1.26619,1.26684,6800000.0
2008-08-07 23:36:00,1.26711,1.26711,1.26676,1.26697,11400000.0
2008-08-07 23:37:00,1.26691,1.26709,1.26686,1.26699,16600000.0
2008-08-07 23:38:00,1.2672,1.2672,1.267,1.267,17600000.0
2008-08-07 23:39:00,1.2665,1.26675,1.26626,1.26671,17600000.0
2008-08-07 23:40:00,1.2669,1.2669,1.2669,1.2669,18200000.0
2008-08-07 23:41:00,1.2668,1.2668,1.2667,1.2667,18200000.0
2008-08-07 23:42:00,1.26625,1.26654,1.26611,1.26654,18200000.0
2008-08-07 23:43:00,1.26654,1.26669,1.2661,1.2661,6800000.0
2008-08-07 23:44:00,1.26646,1.26678,1.26601,1.26601,15400000.0
2008-08-07 23:45:00,1.26653,1.26666,1.26626,1.26666,9800000.0
2008-08-07 23:46:00,1.2672,1.2672,1.2671,1.2672,11600000.0
2008-08-07 23:47:00,1.26649,1.26668,1.26607,1.26607,11600000.0
2008-08-07 23:48:00,1.26613,1.26664,1.26577,1.26655,20000000.0
2008-08-07 23:49:00,1.26678,1.26682,1.26641,1.26657,12400000.0
2008-08-07 23:50:00,1.26658,1.2668,1.26641,1.26641,18200000.0
2008-08-07 23:51:00,1.2663,1.26649,1.26617,1.26641,54200000.0
2008-08-07 23:52:00,1.26695,1.26736,1.26692,1.26736,11200000.0
2008-08-07 23:53:00,1.26693,1.267,1.26659,1.26659,14400000.0
2008-08-07 23:54:00,1.26638,1.26686,1.26632,1.26682,17400000.0
2008-08-07 23:55:00,1.26695,1.26695,1.26636,1.2667,11800000.0
2008-08-07 23:56:00,1.26651,1.26732,1.26651,1.26694,15600000.0
2008-08-07 23:57:00,1.2674,1.2675,1.2673,1.2675,23000000.0
2008-08-07 23:58:00,1.26692,1.26738,1.26654,1.26656,23000000.0
2008-08-07 23:59:00,1.26691,1.26725,1.26662,1.2669,6800000.0
2008-08-08 00:00:00,1.26732,1.26732,1.26696,1.26709,14000000.0
2008-08-08 00:01:00,1.26702,1.26718,1.26665,1.26701,10200000.0
2008-08-08 00:02:00,1.26701,1.2674,1.26666,1.26721,24600000.0
2008-08-08 00:03:00,1.26712,1.26717,1.26696,1.26696,11400000.0
2008-08-08 00:04:00,1.26678,1.26732,1.26678,1.26728,25000000.0
2008-08-08 00:05:00,1.26688,1.26724,1.26652,1.26652,22000000.0
2008-08-08 00:07:00,1.2669,1.2671,1.2669,1.267,14600000.0
2008-08-08 00:08:00,1.2671,1.2671,1.2671,1.2671,14600000.0
2008-08-08 00:09:00,1.26633,1.2666,1.26633,1.26644,14600000.0
2008-08-08 00:10:00,1.2671,1.2671,1.2671,1.2671,29200000.0
2008-08-08 00:12:00,1.2672,1.2673,1.2672,1.2673,29200000.0
2008-08-08 00:13:00,1.2674,1.2674,1.2673,1.2674,29200000.0
2008-08-08 00:14:00,1.26666,1.2672,1.26666,1.26707,29200000.0
2008-08-08 00:15:00,1.26741,1.26745,1.26696,1.26717,10400000.0
2008-08-08 00:16:00,1.26698,1.2673,1.2665,1.26704,19600000.0
2008-08-08 00:17:00,1.26683,1.26721,1.26646,1.26685,15800000.0
2008-08-08 00:18:00,1.26693,1.26738,1.26693,1.26738,14400000.0
2008-08-08 00:19:00,1.2672,1.2674,1.26709,1.26719,12200000.0
2008-08-08 00:20:00,1.26708,1.26726,1.26689,1.26726,19400000.0
2008-08-08 00:21:00,1.2672,1.26738,1.267,1.26738,9800000.0
2008-08-08 00:22:00,1.2676,1.2676,1.2675,1.2676,12800000.0
2008-08-08 00:23:00,1.26672,1.26734,1.26672,1.26693,12800000.0
2008-08-08 00:24:00,1.26724,1.26735,1.2668,1.26722,22400000.0
2008-08-08 00:25:00,1.2678,1.2678,1.2676,1.2677,7200000.0
2008-08-08 00:26:00,1.26689,1.26761,1.26689,1.26761,7200000.0
2008-08-08 00:27:00,1.26734,1.26753,1.26734,1.26753,6800000.0
2008-08-08 00:28:00,1.26713,1.26755,1.26709,1.2674,8800000.0
2008-08-08 00:29:00,1.26733,1.26756,1.26728,1.26728,7600000.0
2008-08-08 00:30:00,1.2674,1.26754,1.26712,1.26725,18200000.0
2008-08-08 00:31:00,1.26734,1.26744,1.26732,1.26743,11200000.0
2008-08-08 00:32:00,1.2677,1.26785,1.26763,1.2678,25000000.0
2008-08-08 00:33:00,1.26768,1.26802,1.26749,1.26802,20200000.0
2008-08-08 00:34:00,1.26765,1.26782,1.26755,1.26757,7400000.0
2008-08-08 00:35:00,1.26749,1.26827,1.26715,1.26827,13400000.0
2008-08-08 00:36:00,1.26777,1.26801,1.26716,1.26723,16200000.0
2008-08-08 00:37:00,1.26745,1.26791,1.26745,1.26761,6800000.0
2008-08-08 00:38:00,1.26752,1.26793,1.26742,1.26793,15600000.0
2008-08-08 00:39:00,1.26716,1.26795,1.26716,1.2675,12000000.0
2008-08-08 00:40:00,1.2681,1.2681,1.2681,1.2681,14800000.0
2008-08-08 00:41:00,1.26759,1.26801,1.26742,1.26779,14800000.0
2008-08-08 00:42:00,1.26758,1.26824,1.26758,1.26774,5000000.0
2008-08-08 00:43:00,1.26779,1.26809,1.26779,1.26779,10600000.0
2008-08-08 00:44:00,1.26764,1.26776,1.26756,1.26758,17400000.0
2008-08-08 00:45:00,1.26735,1.26809,1.26735,1.26786,6800000.0
2008-08-08 00:46:00,1.26787,1.26814,1.26771,1.26794,20600000.0
2008-08-08 00:47:00,1.26778,1.26807,1.26767,1.26807,11200000.0
2008-08-08 00:48:00,1.2679,1.26804,1.26779,1.2679,18600000.0
2008-08-08 00:49:00,1.26807,1.26809,1.26768,1.26782,11200000.0
2008-08-08 00:50:00,1.26828,1.26836,1.26784,1.26802,19200000.0
2008-08-08 00:51:00,1.2684,1.2684,1.26729,1.26776,10600000.0
2008-08-08 00:52:00,1.26801,1.26822,1.26791,1.268,6800000.0
2008-08-08 00:53:00,1.26798,1.26821,1.2678,1.26821,20000000.0
2008-08-08 00:54:00,1.26732,1.268,1.26732,1.26752,12400000.0
2008-08-08 00:55:00,1.26742,1.26796,1.26742,1.26796,12600000.0
2008-08-08 00:56:00,1.268,1.26816,1.26777,1.26788,16800000.0
2008-08-08 00:57:00,1.2684,1.2684,1.2684,1.2684,15400000.0
2008-08-08 00:58:00,1.26837,1.26848,1.26781,1.26848,15400000.0
2008-08-08 00:59:00,1.26775,1.26802,1.26741,1.26741,51800000.0
2008-08-08 01:00:00,1.26803,1.26863,1.26803,1.2684,25200000.0
2008-08-08 01:01:00,1.26859,1.26879,1.26848,1.26864,20000000.0
2008-08-08 01:02:00,1.26865,1.26865,1.26852,1.26852,9000000.0
2008-08-08 01:03:00,1.26876,1.26895,1.26842,1.26895,14000000.0
2008-08-08 01:04:00,1.26864,1.26905,1.26828,1.26905,13000000.0
2008-08-08 01:05:00,1.26901,1.26901,1.26899,1.26899,2600000.0
2008-08-08 01:06:00,1.26875,1.26875,1.26835,1.26844,13400000.0
2008-08-08 01:07:00,1.26867,1.26872,1.26844,1.26867,27800000.0
2008-08-08 01:10:00,1.26874,1.26874,1.26804,1.26828,9400000.0
2008-08-08 01:11:00,1.26835,1.26875,1.26835,1.26856,19000000.0
2008-08-08 01:12:00,1.269,1.269,1.2688,1.2689,81400000.0
2008-08-08 01:13:00,1.269,1.269,1.2689,1.269,81400000.0
2008-08-08 01:14:00,1.26887,1.2695,1.26866,1.26883,81400000.0
2008-08-08 01:15:00,1.2695,1.2696,1.2694,1.2694,8400000.0
2008-08-08 01:16:00,1.2689,1.26969,1.2689,1.26969,8400000.0
2008-08-08 01:17:00,1.26927,1.26942,1.26896,1.26896,12800000.0
2008-08-08 01:18:00,1.26943,1.26947,1.26917,1.26933,25800000.0
2008-08-08 01:19:00,1.2695,1.2696,1.2694,1.2695,24200000.0
2008-08-08 01:22:00,1.26933,1.26954,1.26928,1.26939,24200000.0
2008-08-08 01:23:00,1.26947,1.26977,1.2694,1.2694,12600000.0
2008-08-08 01:24:00,1.26954,1.26954,1.26918,1.26926,7000000.0
2008-08-08 01:25:00,1.2699,1.2701,1.26932,1.26943,26200000.0
2008-08-08 01:26:00,1.26918,1.26918,1.26908,1.26908,11000000.0
2008-08-08 01:27:00,1.2698,1.2698,1.2698,1.2698,46000000.0
2008-08-08 01:28:00,1.26947,1.26947,1.26879,1.26898,46000000.0
2008-08-08 01:29:00,1.26948,1.26964,1.26912,1.26921,12800000.0
2008-08-08 01:30:00,1.26911,1.26924,1.26875,1.26924,20400000.0
2008-08-08 01:31:00,1.26919,1.26951,1.26919,1.26944,19000000.0
2008-08-08 01:32:00,1.2698,1.2698,1.2697,1.2698,54000000.0
2008-08-08 01:33:00,1.2697,1.2698,1.2697,1.2698,54000000.0
2008-08-08 01:34:00,1.2695,1.2695,1.2695,1.2695,54000000.0
2008-08-08 01:35:00,1.26939,1.26939,1.26916,1.26933,54000000.0
2008-08-08 01:36:00,1.2691,1.26931,1.26902,1.26931,10400000.0
2008-08-08 01:37:00,1.26929,1.26955,1.2692,1.2692,8000000.0
2008-08-08 01:38:00,1.26931,1.26961,1.26923,1.26928,16800000.0
2008-08-08 01:39:00,1.26908,1.2694,1.26882,1.2694,11000000.0
2008-08-08 01:40:00,1.26913,1.26917,1.26891,1.26891,14600000.0
2008-08-08 01:41:00,1.26929,1.26931,1.2689,1.26901,20800000.0
2008-08-08 01:42:00,1.26917,1.26951,1.26904,1.26916,78800000.0
2008-08-08 01:43:00,1.26888,1.26918,1.26888,1.26905,11400000.0
2008-08-08 01:44:00,1.26913,1.26938,1.26888,1.26888,9200000.0
2008-08-08 01:45:00,1.26899,1.26917,1.26874,1.26874,16800000.0
2008-08-08 01:46:00,1.2693,1.2693,1.2693,1.2693,23200000.0
2008-08-08 01:47:00,1.2694,1.2694,1.2693,1.2693,23200000.0
2008-08-08 01:48:00,1.26893,1.26927,1.26887,1.26898,23200000.0
2008-08-08 01:49:00,1.26892,1.26898,1.26886,1.26895,11000000.0
2008-08-08 01:50:00,1.26874,1.26927,1.26874,1.26927,12400000.0
2008-08-08 01:51:00,1.26895,1.26911,1.26873,1.26909,20600000.0
2008-08-08 01:52:00,1.26922,1.26922,1.26904,1.26912,16800000.0
2008-08-08 01:53:00,1.2688,1.26901,1.2688,1.26901,2000000.0
2008-08-08 01:54:00,1.26902,1.26926,1.26875,1.2688,18400000.0
2008-08-08 01:55:00,1.26897,1.26897,1.26854,1.26885,10400000.0
2008-08-08 01:56:00,1.26905,1.2692,1.26847,1.26864,31200000.0
2008-08-08 01:57:00,1.26865,1.26896,1.26852,1.26853,21500000.0
2008-08-08 01:58:00,1.26858,1.26891,1.26849,1.26849,29200000.0
2008-08-08 01:59:00,1.2686,1.26888,1.26844,1.26882,19000000.0
2008-08-08 02:00:00,1.26884,1.26942,1.26884,1.26891,16800000.0
2008-08-08 02:01:00,1.26878,1.26945,1.26866,1.2693,25200000.0
2008-08-08 02:02:00,1.26927,1.26927,1.26855,1.26874,20400000.0
2008-08-08 02:03:00,1.26865,1.26896,1.26864,1.26871,21200000.0
2008-08-08 02:04:00,1.26864,1.26864,1.2682,1.2682,7400000.0
2008-08-08 02:05:00,1.26823,1.2683,1.26767,1.26797,33600000.0
2008-08-08 02:06:00,1.2681,1.26869,1.26787,1.26823,20800000.0
2008-08-08 02:07:00,1.26774,1.26781,1.26769,1.26769,6200000.0
2008-08-08 02:08:00,1.26776,1.26795,1.26715,1.26748,10000000.0
2008-08-08 02:09:00,1.26729,1.26787,1.26729,1.26782,12400000.0
2008-08-08 02:10:00,1.2695,1.26952,1.26894,1.26897,10600000.0
2008-08-08 02:11:00,1.26841,1.26886,1.26841,1.26864,15600000.0
2008-08-08 02:12:00,1.26896,1.2695,1.26859,1.26898,28800000.0
2008-08-08 02:13:00,1.26905,1.26923,1.26847,1.26868,18000000.0
2008-08-08 02:14:00,1.26832,1.2686,1.26798,1.26839,32600000.0
2008-08-08 02:15:00,1.2683,1.26871,1.26802,1.26847,21400000.0
2008-08-08 02:16:00,1.26814,1.26913,1.26814,1.26913,17400000.0
2008-08-08 02:17:00,1.26933,1.26961,1.26933,1.2694,15200000.0
2008-08-08 02:18:00,1.2694,1.26976,1.26914,1.26949,11200000.0
2008-08-08 02:19:00,1.26868,1.26929,1.26868,1.26915,16600000.0
2008-08-08 02:20:00,1.26903,1.26964,1.26903,1.26921,22600000.0
2008-08-08 02:21:00,1.26917,1.26997,1.26917,1.26985,8800000.0
2008-08-08 02:22:00,1.26916,1.26956,1.26906,1.26906,17600000.0
2008-08-08 02:23:00,1.26948,1.26981,1.26948,1.26974,22800000.0
2008-08-08 02:24:00,1.26951,1.26972,1.26903,1.26941,17800000.0
2008-08-08 02:25:00,1.26953,1.26963,1.26924,1.26946,28400000.0
2008-08-08 02:26:00,1.26931,1.27025,1.26931,1.2698,12000000.0
2008-08-08 02:27:00,1.27016,1.27029,1.26984,1.27008,20600000.0
2008-08-08 02:28:00,1.27023,1.27071,1.27023,1.27034,14400000.0
2008-08-08 02:29:00,1.27085,1.27141,1.27085,1.27124,12200000.0
2008-08-08 02:30:00,1.27151,1.272,1.27128,1.27186,20000000.0
2008-08-08 02:31:00,1.27211,1.27219,1.2716,1.2718,13600000.0
2008-08-08 02:32:00,1.2718,1.2718,1.27095,1.27106,18800000.0
2008-08-08 02:33:00,1.27104,1.27112,1.27082,1.27112,17000000.0
2008-08-08 02:34:00,1.27144,1.27153,1.27112,1.27116,12200000.0
2008-08-08 02:35:00,1.2713,1.27157,1.27125,1.27139,15400000.0
2008-08-08 02:36:00,1.27116,1.27172,1.27116,1.27143,14800000.0
2008-08-08 02:37:00,1.27126,1.27126,1.27087,1.27087,11800000.0
2008-08-08 02:38:00,1.27098,1.27135,1.27077,1.27098,22200000.0
2008-08-08 02:39:00,1.271,1.271,1.27064,1.27075,17200000.0
2008-08-08 02:40:00,1.27107,1.27107,1.27044,1.271,12400000.0
2008-08-08 02:41:00,1.27116,1.27125,1.27066,1.27088,25200000.0
2008-08-08 02:42:00,1.27076,1.27085,1.27059,1.27059,14800000.0
2008-08-08 02:43:00,1.27059,1.27089,1.27051,1.27069,15600000.0
2008-08-08 02:44:00,1.27073,1.27073,1.2703,1.27037,18800000.0
2008-08-08 02:45:00,1.27032,1.27041,1.27012,1.27029,20400000.0
2008-08-08 02:46:00,1.27018,1.27064,1.26986,1.27,10400000.0
2008-08-08 02:47:00,1.27009,1.27025,1.2697,1.26979,7000000.0
2008-08-08 02:48:00,1.27018,1.27079,1.27007,1.27017,15600000.0
2008-08-08 02:49:00,1.2703,1.27059,1.2703,1.27058,10200000.0
2008-08-08 02:50:00,1.27035,1.27065,1.27027,1.27027,15000000.0
2008-08-08 02:51:00,1.26992,1.27029,1.26971,1.27029,24200000.0
2008-08-08 02:52:00,1.27048,1.27079,1.27028,1.27079,7400000.0
2008-08-08 02:53:00,1.2707,1.271,1.2707,1.27081,15000000.0
2008-08-08 02:54:00,1.2713,1.2714,1.271,1.2713,20400000.0
2008-08-08 02:55:00,1.27075,1.27078,1.27023,1.27041,20400000.0
2008-08-08 02:56:00,1.27085,1.27093,1.27053,1.27068,22000000.0
2008-08-08 02:57:00,1.27045,1.27098,1.27045,1.27098,13800000.0
2008-08-08 02:58:00,1.27048,1.27096,1.2702,1.27077,11600000.0
2008-08-08 02:59:00,1.27093,1.27093,1.27037,1.27037,21400000.0
2008-08-08 03:00:00,1.27062,1.27078,1.27035,1.27035,17200000.0
2008-08-08 03:01:00,1.27065,1.27108,1.27039,1.2709,20400000.0
2008-08-08 03:02:00,1.27056,1.27061,1.27019,1.2702,19400000.0
2008-08-08 03:03:00,1.27029,1.27067,1.27019,1.27042,17200000.0
2008-08-08 03:04:00,1.27051,1.27062,1.27041,1.27055,9400000.0
2008-08-08 03:05:00,1.2707,1.27082,1.27006,1.27027,17000000.0
2008-08-08 03:06:00,1.27029,1.27062,1.27029,1.27036,7800000.0
2008-08-08 03:07:00,1.27057,1.27076,1.27021,1.27076,16800000.0
2008-08-08 03:08:00,1.27056,1.27072,1.27024,1.27024,7400000.0
2008-08-08 03:09:00,1.27117,1.27118,1.27082,1.27082,14200000.0
2008-08-08 03:10:00,1.27112,1.27113,1.27068,1.27113,18800000.0
2008-08-08 03:11:00,1.27076,1.2709,1.27048,1.27075,23200000.0
2008-08-08 03:12:00,1.27077,1.27086,1.27071,1.27073,16400000.0
2008-08-08 03:13:00,1.27027,1.27105,1.27027,1.27105,32000000.0
2008-08-08 03:14:00,1.27055,1.27076,1.27026,1.27026,12400000.0
2008-08-08 03:15:00,1.27034,1.27047,1.27016,1.2704,14200000.0
2008-08-08 03:16:00,1.2705,1.27113,1.27044,1.27103,20600000.0
2008-08-08 03:17:00,1.27148,1.27159,1.27106,1.27106,12800000.0
2008-08-08 03:18:00,1.27154,1.27209,1.27123,1.27163,34900000.0
2008-08-08 03:19:00,1.27102,1.2714,1.27101,1.27124,11000000.0
2008-08-08 03:20:00,1.27144,1.27166,1.27125,1.27138,11600000.0
2008-08-08 03:21:00,1.27176,1.27176,1.27101,1.27118,23800000.0
2008-08-08 03:22:00,1.27121,1.27226,1.27115,1.27226,18800000.0
2008-08-08 03:23:00,1.27252,1.27319,1.27247,1.27305,12200000.0
2008-08-08 03:24:00,1.27369,1.27401,1.27359,1.27368,20800000.0
2008-08-08 03:25:00,1.27392,1.27398,1.27347,1.27347,16800000.0
2008-08-08 03:26:00,1.27368,1.27372,1.27347,1.27347,6800000.0
2008-08-08 03:27:00,1.27309,1.27387,1.27309,1.27369,14800000.0
2008-08-08 03:28:00,1.27421,1.27463,1.27411,1.27463,14000000.0
2008-08-08 03:29:00,1.27437,1.27437,1.27341,1.27341,9000000.0
2008-08-08 03:30:00,1.27365,1.27387,1.27291,1.27301,20400000.0
2008-08-08 03:31:00,1.27317,1.27317,1.27292,1.27313,10400000.0
2008-08-08 03:32:00,1.27282,1.27352,1.27274,1.27352,7400000.0
2008-08-08 03:33:00,1.27305,1.27344,1.27301,1.27333,13600000.0
2008-08-08 03:34:00,1.27354,1.27373,1.27317,1.27336,8000000.0
2008-08-08 03:35:00,1.27295,1.27314,1.27271,1.27314,15000000.0
2008-08-08 03:36:00,1.27322,1.27342,1.27289,1.27289,15800000.0
2008-08-08 03:37:00,1.27268,1.27279,1.2724,1.2724,25800000.0
2008-08-08 03:38:00,1.27252,1.27254,1.27197,1.27225,23400000.0
2008-08-08 03:39:00,1.2728,1.27306,1.27222,1.27262,9400000.0
2008-08-08 03:40:00,1.27296,1.27296,1.27233,1.27267,8200000.0
2008-08-08 03:41:00,1.27283,1.27309,1.27271,1.27271,15400000.0
2008-08-08 03:42:00,1.27278,1.27322,1.27259,1.27265,23000000.0
2008-08-08 03:43:00,1.27281,1.27337,1.27253,1.27337,9400000.0
2008-08-08 03:44:00,1.27365,1.27365,1.2728,1.27328,22200000.0
2008-08-08 03:45:00,1.27331,1.27362,1.27315,1.27331,13400000.0
2008-08-08 03:46:00,1.27335,1.27335,1.27268,1.27268,11600000.0
2008-08-08 03:47:00,1.27276,1.27339,1.27238,1.27339,23800000.0
2008-08-08 03:48:00,1.27303,1.27319,1.27272,1.27305,11600000.0
2008-08-08 03:49:00,1.27335,1.27335,1.2729,1.27327,19400000.0
2008-08-08 03:50:00,1.27338,1.27338,1.27296,1.27315,17400000.0
2008-08-08 03:51:00,1.27287,1.2732,1.27272,1.27302,17800000.0
2008-08-08 03:52:00,1.27368,1.27406,1.27316,1.27344,17400000.0
2008-08-08 03:53:00,1.27349,1.27361,1.27348,1.27352,18800000.0
2008-08-08 03:54:00,1.27326,1.27354,1.27322,1.27354,7400000.0
2008-08-08 03:55:00,1.27367,1.27367,1.27348,1.27348,3200000.0
2008-08-08 03:56:00,1.27315,1.27378,1.27315,1.27358,29800000.0
2008-08-08 03:57:00,1.27328,1.27405,1.27328,1.27377,13600000.0
2008-08-08 03:58:00,1.27305,1.2735,1.27299,1.2735,9600000.0
2008-08-08 03:59:00,1.2735,1.2735,1.2735,1.2735,7400000.0
2008-08-08 04:00:00,1.27311,1.27357,1.27285,1.27357,7400000.0
2008-08-08 04:01:00,1.27374,1.27384,1.27333,1.27341,7800000.0
2008-08-08 04:02:00,1.274,1.274,1.2738,1.2739,8400000.0
2008-08-08 04:03:00,1.27314,1.27349,1.27296,1.27349,8400000.0
2008-08-08 04:04:00,1.2731,1.27359,1.2731,1.27318,12200000.0
2008-08-08 04:05:00,1.27339,1.27343,1.27335,1.27343,5000000.0
2008-08-08 04:06:00,1.27346,1.27379,1.27338,1.27338,11000000.0
2008-08-08 04:07:00,1.27366,1.27382,1.27343,1.27363,21600000.0
2008-08-08 04:08:00,1.27369,1.27386,1.27369,1.27386,4800000.0
2008-08-08 04:09:00,1.27389,1.27409,1.27366,1.27401,12800000.0
2008-08-08 04:10:00,1.27362,1.27451,1.27362,1.27429,6800000.0
2008-08-08 04:11:00,1.27419,1.27419,1.27362,1.27368,17400000.0
2008-08-08 04:12:00,1.27361,1.27392,1.27349,1.27359,19000000.0
2008-08-08 04:13:00,1.27329,1.27334,1.27329,1.27332,3600000.0
2008-08-08 04:14:00,1.27336,1.27371,1.27336,1.27343,6200000.0
2008-08-08 04:15:00,1.27349,1.27353,1.27322,1.27353,13600000.0
2008-08-08 04:16:00,1.27306,1.27348,1.27267,1.27313,14000000.0
2008-08-08 04:17:00,1.27289,1.27338,1.27289,1.27302,10000000.0
2008-08-08 04:18:00,1.2732,1.27376,1.27311,1.27338,7800000.0
2008-08-08 04:19:00,1.27339,1.27375,1.27322,1.27354,9000000.0
2008-08-08 04:20:00,1.27364,1.27364,1.27306,1.27306,8200000.0
2008-08-08 04:21:00,1.27325,1.27365,1.27287,1.27319,11000000.0
2008-08-08 04:22:00,1.27291,1.27317,1.27291,1.273,19600000.0
2008-08-08 04:23:00,1.2729,1.27333,1.2729,1.27311,8800000.0
2008-08-08 04:24:00,1.27288,1.27301,1.2726,1.27273,17400000.0
2008-08-08 04:25:00,1.27336,1.27336,1.27272,1.27283,7600000.0
2008-08-08 04:26:00,1.27311,1.2735,1.27287,1.2734,15400000.0
2008-08-08 04:27:00,1.27308,1.27329,1.27231,1.27231,42400000.0
2008-08-08 04:28:00,1.2727,1.2731,1.27241,1.27296,20200000.0
2008-08-08 04:29:00,1.2725,1.2725,1.2721,1.27249,10400000.0
2008-08-08 04:30:00,1.2726,1.27334,1.2726,1.27334,19200000.0
2008-08-08 04:31:00,1.2732,1.2732,1.27276,1.27311,16400000.0
2008-08-08 04:32:00,1.27279,1.27284,1.27261,1.27261,20200000.0
2008-08-08 04:33:00,1.27248,1.27282,1.27227,1.2726,11800000.0
2008-08-08 04:34:00,1.27235,1.2726,1.27205,1.27231,12200000.0
2008-08-08 04:35:00,1.27245,1.27312,1.27245,1.2726,12000000.0
2008-08-08 04:36:00,1.2731,1.27341,1.27291,1.27336,21800000.0
2008-08-08 04:37:00,1.27339,1.27379,1.27318,1.27348,11800000.0
2008-08-08 04:38:00,1.27371,1.27413,1.27348,1.27403,10000000.0
2008-08-08 04:39:00,1.27377,1.274,1.2736,1.2736,9200000.0
2008-08-08 04:40:00,1.27376,1.27388,1.27328,1.27372,12200000.0
2008-08-08 04:41:00,1.27376,1.27414,1.27376,1.27378,9000000.0
2008-08-08 04:42:00,1.27358,1.27358,1.27333,1.27338,6200000.0
2008-08-08 04:43:00,1.27371,1.27436,1.27371,1.27374,18400000.0
2008-08-08 04:44:00,1.27352,1.27426,1.27352,1.27426,26000000.0
2008-08-08 04:45:00,1.27326,1.27326,1.27298,1.27298,3200000.0
2008-08-08 04:46:00,1.27319,1.27373,1.27319,1.27356,18600000.0
2008-08-08 04:47:00,1.2727,1.27325,1.2727,1.27302,17200000.0
2008-08-08 04:48:00,1.27317,1.27317,1.27256,1.27274,10800000.0
2008-08-08 04:49:00,1.27258,1.27285,1.2724,1.27252,11600000.0
2008-08-08 04:50:00,1.27227,1.27286,1.27227,1.27279,19000000.0
2008-08-08 04:51:00,1.27343,1.27343,1.2731,1.2731,3600000.0
2008-08-08 04:52:00,1.2733,1.27352,1.27302,1.27323,13200000.0
2008-08-08 04:53:00,1.27286,1.27353,1.27283,1.27288,20200000.0
2008-08-08 04:54:00,1.27285,1.27306,1.27279,1.27279,13000000.0
2008-08-08 04:55:00,1.27351,1.27367,1.27309,1.27325,22200000.0
2008-08-08 04:56:00,1.2734,1.2734,1.27303,1.27303,18200000.0
2008-08-08 04:57:00,1.27334,1.27387,1.27334,1.27369,8800000.0
2008-08-08 04:58:00,1.2741,1.2742,1.2741,1.2742,14200000.0
2008-08-08 04:59:00,1.27387,1.27417,1.27379,1.27412,14200000.0
2008-08-08 05:00:00,1.27424,1.27445,1.27399,1.27406,9400000.0
2008-08-08 05:01:00,1.27411,1.27427,1.27388,1.27388,6800000.0
2008-08-08 05:02:00,1.27421,1.2749,1.27421,1.27433,5200000.0
2008-08-08 05:03:00,1.27523,1.27523,1.27467,1.2748,24800000.0
2008-08-08 05:04:00,1.27442,1.27542,1.27442,1.27494,6200000.0
2008-08-08 05:05:00,1.27505,1.27565,1.27491,1.27542,11400000.0
2008-08-08 05:06:00,1.27497,1.27547,1.2748,1.27547,15000000.0
2008-08-08 05:07:00,1.27516,1.27531,1.27473,1.27496,20400000.0
2008-08-08 05:08:00,1.27557,1.27584,1.27542,1.27542,7400000.0
2008-08-08 05:09:00,1.27601,1.27601,1.27533,1.27563,14000000.0
2008-08-08 05:10:00,1.27559,1.27564,1.27546,1.27553,8800000.0
2008-08-08 05:11:00,1.27606,1.27622,1.27548,1.27592,14400000.0
2008-08-08 05:12:00,1.27559,1.27603,1.27559,1.27591,18000000.0
2008-08-08 05:13:00,1.27572,1.27618,1.27572,1.27606,10800000.0
2008-08-08 05:14:00,1.27595,1.27605,1.27528,1.27604,28800000.0
2008-08-08 05:15:00,1.27638,1.27794,1.27638,1.27774,23800000.0
2008-08-08 05:16:00,1.27744,1.27806,1.27744,1.27806,13800000.0
2008-08-08 05:17:00,1.27819,1.27846,1.2777,1.27787,15200000.0
2008-08-08 05:18:00,1.27735,1.27809,1.27735,1.27794,11000000.0
2008-08-08 05:19:00,1.27831,1.27833,1.27765,1.27774,29800000.0
2008-08-08 05:20:00,1.2771,1.27714,1.27674,1.27674,7400000.0
2008-08-08 05:21:00,1.2761,1.27654,1.2761,1.27654,7000000.0
2008-08-08 05:22:00,1.27686,1.27686,1.27628,1.27628,2600000.0
2008-08-08 05:23:00,1.27606,1.27606,1.27549,1.27595,24800000.0
2008-08-08 05:24:00,1.27584,1.27584,1.27519,1.2752,11000000.0
2008-08-08 05:25:00,1.27427,1.2743,1.2738,1.2743,12400000.0
2008-08-08 05:26:00,1.27416,1.27417,1.27357,1.27379,15600000.0
2008-08-08 05:27:00,1.27381,1.27421,1.27379,1.27397,17400000.0
2008-08-08 05:28:00,1.27435,1.27457,1.27401,1.27401,17800000.0
2008-08-08 05:29:00,1.27412,1.27412,1.27352,1.27352,14400000.0
2008-08-08 05:30:00,1.27381,1.27387,1.27301,1.27301,16400000.0
2008-08-08 05:31:00,1.2737,1.2737,1.27292,1.27313,25000000.0
2008-08-08 05:32:00,1.2733,1.27369,1.27319,1.27338,19400000.0
2008-08-08 05:33:00,1.27335,1.27402,1.2732,1.27327,17400000.0
2008-08-08 05:34:00,1.27257,1.27335,1.27257,1.27274,24000000.0
2008-08-08 05:35:00,1.27258,1.27278,1.27257,1.27271,13200000.0
2008-08-08 05:36:00,1.27295,1.27295,1.27222,1.27241,16000000.0
2008-08-08 05:37:00,1.27274,1.27308,1.27262,1.27283,15000000.0
2008-08-08 05:38:00,1.27386,1.27428,1.27377,1.27377,11000000.0
2008-08-08 05:39:00,1.27403,1.27447,1.27389,1.27396,9200000.0
2008-08-08 05:40:00,1.27384,1.27411,1.2735,1.2735,14200000.0
2008-08-08 05:41:00,1.27399,1.27434,1.27334,1.27434,17000000.0
2008-08-08 05:42:00,1.2746,1.2746,1.27396,1.27399,7800000.0
2008-08-08 05:43:00,1.27408,1.27448,1.27395,1.27403,11000000.0
2008-08-08 05:44:00,1.27424,1.27464,1.27418,1.27452,21400000.0
2008-08-08 05:45:00,1.274,1.2745,1.274,1.2745,3200000.0
2008-08-08 05:46:00,1.2739,1.27458,1.2739,1.27428,8200000.0
2008-08-08 05:47:00,1.27431,1.27447,1.27424,1.27424,6800000.0
2008-08-08 05:48:00,1.27416,1.27427,1.27386,1.27426,13600000.0
2008-08-08 05:49:00,1.27382,1.27432,1.27382,1.27432,6200000.0
2008-08-08 05:50:00,1.2737,1.274,1.27341,1.27341,29200000.0
2008-08-08 05:51:00,1.27385,1.27422,1.27385,1.2741,11000000.0
2008-08-08 05:52:00,1.27416,1.27416,1.27381,1.27381,4200000.0
2008-08-08 05:53:00,1.27426,1.27445,1.27424,1.27441,11600000.0
2008-08-08 05:54:00,1.27419,1.27419,1.2739,1.2739,16200000.0
2008-08-08 05:55:00,1.2743,1.2744,1.2741,1.2743,10600000.0
2008-08-08 05:56:00,1.27365,1.27405,1.27356,1.27356,10600000.0
2008-08-08 05:57:00,1.27381,1.27431,1.27365,1.27431,16400000.0
2008-08-08 05:58:00,1.27393,1.2743,1.27374,1.2743,23600000.0
2008-08-08 05:59:00,1.27431,1.27431,1.27378,1.27378,12200000.0
2008-08-08 06:00:00,1.2746,1.2746,1.2745,1.2745,9400000.0
2008-08-08 06:01:00,1.27429,1.27439,1.27394,1.27394,9400000.0
2008-08-08 06:02:00,1.27371,1.27373,1.27334,1.27338,11400000.0
2008-08-08 06:03:00,1.27343,1.27343,1.27252,1.27272,6800000.0
2008-08-08 06:04:00,1.27299,1.27337,1.27289,1.27337,12800000.0
2008-08-08 06:05:00,1.27389,1.27389,1.27351,1.27351,15600000.0
2008-08-08 06:06:00,1.27333,1.27391,1.27332,1.27353,17600000.0
2008-08-08 06:07:00,1.2741,1.2741,1.274,1.274,13800000.0
2008-08-08 06:08:00,1.27394,1.27394,1.27309,1.27312,13800000.0
2008-08-08 06:09:00,1.27264,1.27326,1.27251,1.27294,13600000.0
2008-08-08 06:10:00,1.27257,1.2734,1.27257,1.27322,7400000.0
2008-08-08 06:11:00,1.27305,1.27318,1.27274,1.27277,18800000.0
2008-08-08 06:12:00,1.27288,1.27288,1.27238,1.27265,8200000.0
2008-08-08 06:13:00,1.2734,1.2734,1.2732,1.2734,23400000.0
2008-08-08 06:14:00,1.27291,1.27291,1.27244,1.27271,23400000.0
2008-08-08 06:15:00,1.2726,1.2726,1.27186,1.27227,7400000.0
2008-08-08 06:16:00,1.27215,1.27233,1.27188,1.27218,18000000.0
2008-08-08 06:17:00,1.27257,1.27297,1.27213,1.27297,18600000.0
2008-08-08 06:18:00,1.27256,1.27321,1.27246,1.27288,8000000.0
2008-08-08 06:19:00,1.27245,1.27267,1.27218,1.27231,12600000.0
2008-08-08 06:20:00,1.27212,1.27212,1.27186,1.27186,2600000.0
2008-08-08 06:21:00,1.27179,1.27221,1.2717,1.27179,18800000.0
2008-08-08 06:22:00,1.27207,1.27287,1.27204,1.2723,25500000.0
2008-08-08 06:23:00,1.27234,1.27234,1.27179,1.27179,23600000.0
2008-08-08 06:24:00,1.27214,1.27255,1.27186,1.27255,34400000.0
2008-08-08 06:25:00,1.27252,1.27283,1.27252,1.27283,2000000.0
2008-08-08 06:26:00,1.27247,1.27263,1.27202,1.27211,21000000.0
2008-08-08 06:27:00,1.27235,1.27278,1.27213,1.27213,7800000.0
2008-08-08 06:28:00,1.27248,1.27277,1.27242,1.27277,8400000.0
2008-08-08 06:29:00,1.27245,1.27331,1.27245,1.27331,8400000.0
2008-08-08 06:30:00,1.27321,1.27321,1.27279,1.27279,6600000.0
2008-08-08 06:31:00,1.27304,1.27304,1.27244,1.27261,10600000.0
2008-08-08 06:32:00,1.273,1.27368,1.27284,1.2735,17400000.0
2008-08-08 06:33:00,1.27385,1.27398,1.27371,1.27374,8200000.0
2008-08-08 06:34:00,1.27395,1.27449,1.27382,1.27425,19200000.0
2008-08-08 06:35:00,1.27442,1.27443,1.27384,1.27402,13800000.0
2008-08-08 06:36:00,1.27442,1.2746,1.27395,1.2741,16600000.0
2008-08-08 06:37:00,1.27369,1.27427,1.27369,1.27421,25200000.0
2008-08-08 06:38:00,1.274,1.27421,1.27384,1.27421,22800000.0
2008-08-08 06:39:00,1.27413,1.27413,1.27378,1.27379,5200000.0
2008-08-08 06:40:00,1.27328,1.27344,1.27274,1.27293,19000000.0
2008-08-08 06:41:00,1.27292,1.27329,1.27277,1.27319,10200000.0
2008-08-08 06:42:00,1.27313,1.27313,1.27274,1.2729,10100000.0
2008-08-08 06:43:00,1.27299,1.27354,1.27299,1.2732,9000000.0
2008-08-08 06:44:00,1.2733,1.2733,1.27268,1.27285,8200000.0
2008-08-08 06:45:00,1.27272,1.27292,1.27272,1.27292,3200000.0
2008-08-08 06:46:00,1.2726,1.27322,1.2726,1.27308,7400000.0
2008-08-08 06:47:00,1.2729,1.2731,1.2729,1.2731,28000000.0
2008-08-08 06:48:00,1.27267,1.27316,1.27267,1.27316,28000000.0
2008-08-08 06:49:00,1.27346,1.2739,1.27341,1.27376,7400000.0
2008-08-08 06:50:00,1.27306,1.27345,1.27287,1.27309,11600000.0
2008-08-08 06:51:00,1.27339,1.27375,1.27327,1.2736,15800000.0
2008-08-08 06:52:00,1.27363,1.27383,1.27342,1.27342,7400000.0
2008-08-08 06:53:00,1.27376,1.27424,1.27368,1.27407,7800000.0
2008-08-08 06:54:00,1.27408,1.27408,1.27374,1.27384,7400000.0
2008-08-08 06:55:00,1.2736,1.27383,1.2736,1.27367,18000000.0
2008-08-08 06:56:00,1.27358,1.27392,1.27329,1.27392,21800000.0
2008-08-08 06:57:00,1.27367,1.27402,1.27366,1.27376,25800000.0
2008-08-08 06:58:00,1.27442,1.27442,1.27372,1.27397,20200000.0
2008-08-08 06:59:00,1.27421,1.27438,1.27421,1.2743,8800000.0
2008-08-08 07:00:00,1.27415,1.27479,1.27415,1.27454,16000000.0
2008-08-08 07:01:00,1.27453,1.27499,1.27435,1.27471,16600000.0
2008-08-08 07:02:00,1.27442,1.27485,1.27433,1.27462,10000000.0
2008-08-08 07:03:00,1.27407,1.27474,1.27407,1.27447,13200000.0
2008-08-08 07:04:00,1.27451,1.275,1.27435,1.275,24400000.0
2008-08-08 07:05:00,1.27483,1.27502,1.27465,1.27486,12200000.0
2008-08-08 07:06:00,1.27469,1.27497,1.27464,1.27477,16400000.0
2008-08-08 07:07:00,1.27442,1.27512,1.27442,1.2746,22400000.0
2008-08-08 07:08:00,1.27377,1.27432,1.27377,1.27432,18800000.0
2008-08-08 07:09:00,1.27421,1.27479,1.27421,1.27424,31800000.0
2008-08-08 07:10:00,1.27497,1.27517,1.27497,1.27517,2600000.0
2008-08-08 07:11:00,1.27473,1.27487,1.27431,1.27431,7800000.0
2008-08-08 07:12:00,1.27433,1.27485,1.27429,1.27429,12600000.0
2008-08-08 07:13:00,1.2742,1.27441,1.2742,1.27426,15000000.0
2008-08-08 07:14:00,1.27443,1.27443,1.27372,1.27372,8400000.0
2008-08-08 07:15:00,1.27379,1.27523,1.27372,1.27523,21800000.0
2008-08-08 07:16:00,1.27513,1.27515,1.27448,1.27483,8600000.0
2008-08-08 07:17:00,1.27479,1.27519,1.27446,1.27494,22000000.0
2008-08-08 07:18:00,1.275,1.2752,1.27492,1.27515,13800000.0
2008-08-08 07:19:00,1.27454,1.27525,1.27454,1.27525,9800000.0
2008-08-08 07:20:00,1.2751,1.27528,1.27493,1.27502,12600000.0
2008-08-08 07:21:00,1.27495,1.2752,1.27456,1.27456,27800000.0
2008-08-08 07:22:00,1.27502,1.27502,1.27455,1.27459,9600000.0
2008-08-08 07:23:00,1.27386,1.27386,1.27365,1.27372,9800000.0
2008-08-08 07:24:00,1.27406,1.27459,1.27406,1.2744,17800000.0
2008-08-08 07:25:00,1.27444,1.27444,1.27362,1.27401,19200000.0
2008-08-08 07:26:00,1.27425,1.27425,1.27391,1.27417,6800000.0
2008-08-08 07:27:00,1.2738,1.2738,1.27295,1.27342,12200000.0
2008-08-08 07:28:00,1.27329,1.27366,1.27329,1.2735,10800000.0
2008-08-08 07:29:00,1.27343,1.27349,1.27316,1.27348,28400000.0
2008-08-08 07:30:00,1.27335,1.27377,1.27313,1.27313,19000000.0
2008-08-08 07:31:00,1.27306,1.2734,1.27306,1.2734,2600000.0
2008-08-08 07:32:00,1.27332,1.27354,1.27318,1.27331,12400000.0
2008-08-08 07:33:00,1.27294,1.27349,1.27294,1.27326,8400000.0
2008-08-08 07:34:00,1.27293,1.27334,1.27293,1.27306,11200000.0
2008-08-08 07:35:00,1.27355,1.27355,1.27308,1.2732,19800000.0
2008-08-08 07:36:00,1.27345,1.27365,1.27307,1.27365,6400000.0
2008-08-08 07:37:00,1.27358,1.27392,1.27358,1.27362,12400000.0
2008-08-08 07:38:00,1.27364,1.27403,1.27364,1.27382,7800000.0
2008-08-08 07:39:00,1.27372,1.2741,1.27351,1.27363,19800000.0
2008-08-08 07:40:00,1.274,1.2741,1.274,1.2741,17000000.0
2008-08-08 07:41:00,1.27366,1.27424,1.27346,1.27346,17000000.0
2008-08-08 07:42:00,1.27354,1.27402,1.27341,1.27365,30200000.0
2008-08-08 07:43:00,1.27405,1.27405,1.27373,1.27373,3200000.0
2008-08-08 07:44:00,1.2743,1.2744,1.274,1.274,15400000.0
2008-08-08 07:45:00,1.2736,1.27402,1.27313,1.2733,15400000.0
2008-08-08 07:46:00,1.27345,1.27354,1.2733,1.27354,16400000.0
2008-08-08 07:47:00,1.274,1.274,1.2739,1.2739,10800000.0
2008-08-08 07:48:00,1.2733,1.27352,1.27317,1.27317,10800000.0
2008-08-08 07:49:00,1.27304,1.27345,1.27303,1.27303,15600000.0
2008-08-08 07:50:00,1.27321,1.27329,1.27288,1.27329,18600000.0
2008-08-08 07:51:00,1.27335,1.27379,1.27335,1.27355,13400000.0
2008-08-08 07:52:00,1.27348,1.27348,1.27284,1.27303,13400000.0
2008-08-08 07:53:00,1.27322,1.27365,1.27322,1.27356,25200000.0
2008-08-08 07:54:00,1.27305,1.27315,1.27291,1.27315,10800000.0
2008-08-08 07:55:00,1.27321,1.27391,1.27321,1.27344,30000000.0
2008-08-08 07:56:00,1.27354,1.27354,1.27303,1.27332,26000000.0
2008-08-08 07:57:00,1.27327,1.27337,1.27291,1.27297,16600000.0
2008-08-08 07:58:00,1.27353,1.27399,1.27324,1.27366,29000000.0
2008-08-08 07:59:00,1.27331,1.27331,1.27311,1.27316,17200000.0
2008-08-08 08:00:00,1.27299,1.27299,1.27257,1.2726,5200000.0
2008-08-08 08:01:00,1.27223,1.27286,1.27223,1.27286,11400000.0
2008-08-08 08:02:00,1.27272,1.27333,1.27253,1.27253,14800000.0
2008-08-08 08:03:00,1.27246,1.27296,1.27221,1.27258,12800000.0
2008-08-08 08:04:00,1.27269,1.27293,1.27214,1.27265,32000000.0
2008-08-08 08:05:00,1.27244,1.27303,1.27239,1.27303,18400000.0
2008-08-08 08:06:00,1.27289,1.27362,1.27289,1.27312,20600000.0
2008-08-08 08:07:00,1.27349,1.27393,1.27338,1.27338,16800000.0
2008-08-08 08:08:00,1.27372,1.27421,1.27346,1.27363,23200000.0
2008-08-08 08:09:00,1.27388,1.27402,1.27346,1.27346,12800000.0
2008-08-08 08:10:00,1.27378,1.27393,1.27361,1.27373,19200000.0
2008-08-08 08:11:00,1.2737,1.27432,1.27357,1.27357,19000000.0
2008-08-08 08:12:00,1.27335,1.27403,1.27331,1.27376,19400000.0
2008-08-08 08:13:00,1.27355,1.27366,1.27314,1.27344,18000000.0
2008-08-08 08:14:00,1.27358,1.27358,1.27289,1.27322,15600000.0
2008-08-08 08:15:00,1.2737,1.27388,1.27359,1.27368,16600000.0
2008-08-08 08:16:00,1.27359,1.2741,1.27359,1.27399,10400000.0
2008-08-08 08:17:00,1.2739,1.27406,1.27323,1.27323,16200000.0
2008-08-08 08:18:00,1.2731,1.27338,1.27291,1.27338,10800000.0
2008-08-08 08:19:00,1.27276,1.27309,1.27207,1.27207,21400000.0
2008-08-08 08:20:00,1.27246,1.27264,1.27218,1.27222,14600000.0
2008-08-08 08:21:00,1.27213,1.27263,1.27212,1.27263,17000000.0
2008-08-08 08:22:00,1.2725,1.27324,1.2725,1.27281,19000000.0
2008-08-08 08:23:00,1.2728,1.27296,1.27227,1.27245,17600000.0
2008-08-08 08:24:00,1.27243,1.2728,1.27243,1.27256,12400000.0
2008-08-08 08:25:00,1.27267,1.2728,1.2724,1.27267,15800000.0
2008-08-08 08:26:00,1.27245,1.27273,1.27245,1.27256,15200000.0
2008-08-08 08:27:00,1.27241,1.2727,1.27207,1.27224,18400000.0
2008-08-08 08:28:00,1.27247,1.27259,1.27234,1.27254,8400000.0
2008-08-08 08:29:00,1.27265,1.27305,1.27244,1.27305,18300000.0
2008-08-08 08:30:00,1.27266,1.27306,1.27266,1.27306,13200000.0
2008-08-08 08:31:00,1.27268,1.27344,1.27268,1.27344,12400000.0
2008-08-08 08:32:00,1.27322,1.27339,1.27283,1.27339,15400000.0
2008-08-08 08:33:00,1.27341,1.27341,1.27303,1.27322,21200000.0
2008-08-08 08:34:00,1.27354,1.27385,1.27339,1.27385,26800000.0
2008-08-08 08:35:00,1.2735,1.2735,1.27263,1.27268,13800000.0
2008-08-08 08:36:00,1.27307,1.27357,1.27307,1.27341,11600000.0
2008-08-08 08:37:00,1.27328,1.27376,1.27295,1.27373,9400000.0
2008-08-08 08:38:00,1.27355,1.27376,1.27344,1.27363,14000000.0
2008-08-08 08:39:00,1.27363,1.27389,1.27348,1.27348,10600000.0
2008-08-08 08:40:00,1.27357,1.27388,1.27342,1.27376,16800000.0
2008-08-08 08:41:00,1.27376,1.27378,1.27331,1.27331,11200000.0
2008-08-08 08:42:00,1.2742,1.2742,1.2738,1.274,16200000.0
2008-08-08 08:43:00,1.27333,1.27334,1.27272,1.27283,16200000.0
2008-08-08 08:44:00,1.27231,1.27271,1.27231,1.27268,15200000.0
2008-08-08 08:45:00,1.27177,1.27229,1.27177,1.27208,6800000.0
2008-08-08 08:46:00,1.27199,1.27199,1.27152,1.27152,15200000.0
2008-08-08 08:47:00,1.27117,1.27145,1.27096,1.27122,28600000.0
2008-08-08 08:48:00,1.27121,1.27121,1.2708,1.27081,7800000.0
2008-08-08 08:49:00,1.27105,1.27152,1.27076,1.27152,19800000.0
2008-08-08 08:50:00,1.27134,1.27158,1.27129,1.27145,11800000.0
2008-08-08 08:51:00,1.27143,1.27143,1.27089,1.27134,26400000.0
2008-08-08 08:52:00,1.27155,1.27198,1.27124,1.27198,9000000.0
2008-08-08 08:53:00,1.27171,1.27217,1.27156,1.2719,11000000.0
2008-08-08 08:54:00,1.27186,1.27245,1.27186,1.27245,14800000.0
2008-08-08 08:55:00,1.27244,1.27286,1.27206,1.2721,17800000.0
2008-08-08 08:56:00,1.27246,1.27246,1.272,1.27225,21000000.0
2008-08-08 08:57:00,1.27222,1.27268,1.27213,1.27238,12900000.0
2008-08-08 08:58:00,1.27276,1.27322,1.27272,1.27293,17400000.0
2008-08-08 08:59:00,1.27282,1.27299,1.27249,1.27249,26200000.0
2008-08-08 09:00:00,1.27205,1.2724,1.27154,1.27215,20600000.0
2008-08-08 09:01:00,1.27236,1.27262,1.27211,1.27227,12200000.0
2008-08-08 09:02:00,1.27226,1.27226,1.27175,1.27175,12800000.0
2008-08-08 09:03:00,1.27184,1.27219,1.27148,1.27148,20200000.0
2008-08-08 09:04:00,1.27136,1.27158,1.2711,1.27116,9800000.0
2008-08-08 09:05:00,1.27083,1.27107,1.27036,1.2705,18200000.0
2008-08-08 09:06:00,1.27027,1.27063,1.26999,1.26999,12600000.0
2008-08-08 09:07:00,1.27001,1.27045,1.26998,1.26998,12600000.0
2008-08-08 09:08:00,1.2709,1.2718,1.2706,1.2717,12600000.0
2008-08-08 09:09:00,1.2718,1.2721,1.271,1.2713,12600000.0
2008-08-08 09:10:00,1.2712,1.2719,1.2712,1.2719,12600000.0
2008-08-08 09:11:00,1.272,1.2726,1.2719,1.2719,12600000.0
2008-08-08 09:12:00,1.272,1.2731,1.2719,1.2723,12600000.0
2008-08-08 09:13:00,1.2724,1.2724,1.2719,1.2719,12600000.0
2008-08-08 09:14:00,1.272,1.2726,1.272,1.2724,12600000.0
2008-08-08 09:15:00,1.2722,1.2728,1.272,1.2722,12600000.0
2008-08-08 09:16:00,1.2721,1.2724,1.272,1.2721,12600000.0
2008-08-08 09:17:00,1.2717,1.2723,1.2715,1.2721,12600000.0
2008-08-08 09:18:00,1.272,1.2726,1.2718,1.272,12600000.0
2008-08-08 09:19:00,1.2721,1.2726,1.2717,1.2717,12600000.0
2008-08-08 09:20:00,1.2715,1.2722,1.2714,1.2719,12600000.0
2008-08-08 09:21:00,1.2718,1.2722,1.2711,1.2721,12600000.0
2008-08-08 09:22:00,1.2723,1.2723,1.2712,1.2713,12600000.0
2008-08-08 09:23:00,1.2719,1.272,1.2713,1.2718,12600000.0
2008-08-08 09:24:00,1.2719,1.2725,1.2716,1.2718,12600000.0
2008-08-08 09:25:00,1.2719,1.2728,1.2719,1.2725,12600000.0
2008-08-08 09:26:00,1.2724,1.2729,1.2717,1.272,12600000.0
2008-08-08 09:27:00,1.2718,1.2724,1.2717,1.2721,12600000.0
2008-08-08 09:28:00,1.2722,1.2723,1.2717,1.272,12600000.0
2008-08-08 09:29:00,1.2719,1.2724,1.2718,1.2724,12600000.0
2008-08-08 09:30:00,1.2725,1.2726,1.2724,1.2725,12600000.0
2008-08-08 09:31:00,1.2727,1.2732,1.2724,1.273,12600000.0
2008-08-08 09:32:00,1.2726,1.2734,1.2724,1.2734,12600000.0
2008-08-08 09:33:00,1.273,1.273,1.2724,1.2729,12600000.0
2008-08-08 09:34:00,1.2728,1.2731,1.2724,1.2725,12600000.0
2008-08-08 09:35:00,1.2724,1.2728,1.2723,1.2724,12600000.0
2008-08-08 09:36:00,1.2723,1.2726,1.2722,1.2723,12600000.0
2008-08-08 09:37:00,1.2722,1.2722,1.2715,1.2717,12600000.0
2008-08-08 09:38:00,1.2718,1.2726,1.2718,1.2723,12600000.0
2008-08-08 09:39:00,1.2724,1.2725,1.2721,1.2722,12600000.0
2008-08-08 09:40:00,1.2721,1.2721,1.2718,1.2719,12600000.0
2008-08-08 09:41:00,1.272,1.272,1.2714,1.2717,12600000.0
2008-08-08 09:42:00,1.2718,1.272,1.2715,1.2717,12600000.0
2008-08-08 09:43:00,1.2715,1.2717,1.2714,1.2714,12600000.0
2008-08-08 09:44:00,1.2713,1.2714,1.2709,1.2709,12600000.0
2008-08-08 09:45:00,1.271,1.2711,1.2706,1.2706,12600000.0
2008-08-08 09:46:00,1.2707,1.2711,1.2707,1.2711,12600000.0
2008-08-08 09:47:00,1.2712,1.272,1.2708,1.2717,12600000.0
2008-08-08 09:48:00,1.2719,1.2723,1.2715,1.2723,12600000.0
2008-08-08 09:49:00,1.2724,1.2725,1.2713,1.2713,12600000.0
2008-08-08 09:50:00,1.2714,1.2714,1.271,1.2714,12600000.0
2008-08-08 09:51:00,1.2715,1.2715,1.2706,1.2712,12600000.0
2008-08-08 09:52:00,1.2711,1.2713,1.2709,1.2713,12600000.0
2008-08-08 09:53:00,1.2712,1.2713,1.2709,1.2712,12600000.0
2008-08-08 09:54:00,1.2713,1.2713,1.2704,1.2704,12600000.0
2008-08-08 09:55:00,1.2703,1.2712,1.2703,1.2708,12600000.0
2008-08-08 09:56:00,1.2707,1.2709,1.2701,1.2706,12600000.0
2008-08-08 09:57:00,1.2707,1.2709,1.2705,1.2705,12600000.0
2008-08-08 09:58:00,1.2706,1.2706,1.2704,1.2705,12600000.0
2008-08-08 09:59:00,1.2706,1.2707,1.2706,1.2706,12600000.0
2008-08-08 10:00:00,1.2707,1.2707,1.2703,1.2704,12600000.0
2008-08-08 10:01:00,1.2703,1.2706,1.2702,1.2705,12600000.0
2008-08-08 10:02:00,1.2704,1.2705,1.2697,1.2701,12600000.0
2008-08-08 10:03:00,1.2702,1.2705,1.2698,1.2702,12600000.0
2008-08-08 10:04:00,1.2703,1.2703,1.27,1.2703,12600000.0
2008-08-08 10:05:00,1.2702,1.2703,1.27,1.2703,12600000.0
2008-08-08 10:06:00,1.2702,1.2706,1.2702,1.2704,12600000.0
2008-08-08 10:07:00,1.2703,1.2705,1.2701,1.2701,12600000.0
2008-08-08 10:08:00,1.2702,1.2703,1.2701,1.2701,12600000.0
2008-08-08 10:09:00,1.2702,1.2702,1.2701,1.2701,12600000.0
2008-08-08 10:10:00,1.2702,1.2703,1.2698,1.2702,12600000.0
2008-08-08 10:11:00,1.2705,1.2705,1.27,1.2702,12600000.0
2008-08-08 10:12:00,1.2701,1.2704,1.27,1.27,12600000.0
2008-08-08 10:13:00,1.2701,1.2705,1.2698,1.2703,12600000.0
2008-08-08 10:14:00,1.27,1.2707,1.2698,1.2698,12600000.0
2008-08-08 10:15:00,1.2699,1.2701,1.2695,1.2697,12600000.0
2008-08-08 10:16:00,1.2695,1.2698,1.269,1.2694,12600000.0
2008-08-08 10:17:00,1.2697,1.2697,1.2691,1.2691,12600000.0
2008-08-08 10:18:00,1.2692,1.2694,1.2688,1.2691,12600000.0
2008-08-08 10:19:00,1.269,1.2691,1.2689,1.2689,12600000.0
2008-08-08 10:20:00,1.269,1.2692,1.2688,1.269,12600000.0
2008-08-08 10:21:00,1.2691,1.2692,1.2688,1.2689,12600000.0
2008-08-08 10:22:00,1.2688,1.2692,1.2688,1.269,12600000.0
2008-08-08 10:23:00,1.2692,1.2694,1.2691,1.2693,12600000.0
2008-08-08 10:24:00,1.2694,1.2701,1.2691,1.2695,12600000.0
2008-08-08 10:25:00,1.2694,1.2694,1.2689,1.2689,12600000.0
2008-08-08 10:26:00,1.269,1.2694,1.2689,1.269,12600000.0
2008-08-08 10:27:00,1.2691,1.2691,1.2687,1.2687,12600000.0
2008-08-08 10:28:00,1.2686,1.2688,1.2686,1.2687,12600000.0
2008-08-08 10:29:00,1.2688,1.2688,1.2687,1.2688,12600000.0
2008-08-08 10:30:00,1.2687,1.2688,1.2686,1.2686,12600000.0
2008-08-08 10:31:00,1.2687,1.2694,1.268,1.2683,12600000.0
2008-08-08 10:32:00,1.2684,1.2689,1.2684,1.2684,12600000.0
2008-08-08 10:33:00,1.2685,1.2691,1.2685,1.2685,12600000.0
2008-08-08 10:34:00,1.2687,1.2689,1.2681,1.2686,12600000.0
2008-08-08 10:35:00,1.2687,1.2692,1.2686,1.2692,12600000.0
2008-08-08 10:36:00,1.2693,1.2694,1.2687,1.2693,12600000.0
2008-08-08 10:37:00,1.2692,1.2693,1.2691,1.2693,12600000.0
2008-08-08 10:38:00,1.2692,1.2695,1.2692,1.2694,12600000.0
2008-08-08 10:39:00,1.2698,1.27,1.2695,1.2697,12600000.0
2008-08-08 10:40:00,1.2694,1.2698,1.2694,1.2698,12600000.0
2008-08-08 10:41:00,1.2699,1.2702,1.2698,1.2702,12600000.0
2008-08-08 10:42:00,1.2701,1.2703,1.2699,1.2701,12600000.0
2008-08-08 10:43:00,1.2702,1.2707,1.2701,1.2706,12600000.0
2008-08-08 10:44:00,1.2707,1.2709,1.2705,1.2708,12600000.0
2008-08-08 10:45:00,1.2707,1.2709,1.2704,1.2709,12600000.0
2008-08-08 10:46:00,1.2708,1.2709,1.2707,1.2709,12600000.0
2008-08-08 10:47:00,1.2708,1.2709,1.2707,1.2708,12600000.0
2008-08-08 10:48:00,1.2706,1.2712,1.2705,1.271,12600000.0
2008-08-08 10:49:00,1.2709,1.2712,1.2702,1.2705,12600000.0
2008-08-08 10:50:00,1.2706,1.2709,1.27,1.2704,12600000.0
2008-08-08 10:51:00,1.2705,1.2706,1.2701,1.2701,12600000.0
2008-08-08 10:52:00,1.2702,1.2704,1.2701,1.2703,12600000.0
2008-08-08 10:53:00,1.2702,1.2709,1.2701,1.2708,12600000.0
2008-08-08 10:54:00,1.271,1.2714,1.2708,1.271,12600000.0
2008-08-08 10:55:00,1.2711,1.2714,1.2709,1.2714,12600000.0
2008-08-08 10:56:00,1.2713,1.2714,1.2705,1.2707,12600000.0
2008-08-08 10:57:00,1.2708,1.2709,1.2706,1.2707,12600000.0
2008-08-08 10:58:00,1.2708,1.2712,1.2706,1.2707,12600000.0
2008-08-08 10:59:00,1.2706,1.2709,1.2706,1.2707,12600000.0
2008-08-08 11:00:00,1.2708,1.2709,1.2703,1.2706,12600000.0
2008-08-08 11:01:00,1.2705,1.2708,1.2704,1.2708,12600000.0
2008-08-08 11:02:00,1.2709,1.2713,1.2708,1.2711,12600000.0
2008-08-08 11:03:00,1.2712,1.2714,1.2705,1.2711,12600000.0
2008-08-08 11:04:00,1.271,1.2713,1.2707,1.2708,12600000.0
2008-08-08 11:05:00,1.2707,1.271,1.2705,1.2706,12600000.0
2008-08-08 11:06:00,1.2707,1.2709,1.2704,1.2708,12600000.0
2008-08-08 11:07:00,1.2705,1.2709,1.2701,1.2705,12600000.0
2008-08-08 11:08:00,1.2704,1.2708,1.2703,1.2706,12600000.0
2008-08-08 11:09:00,1.2707,1.2711,1.2705,1.2709,12600000.0
2008-08-08 11:10:00,1.271,1.2712,1.2709,1.271,12600000.0
2008-08-08 11:11:00,1.2711,1.2711,1.2706,1.2708,12600000.0
2008-08-08 11:12:00,1.2709,1.2712,1.2707,1.271,12600000.0
2008-08-08 11:13:00,1.2709,1.2709,1.2709,1.2709,12600000.0
2008-08-08 11:14:00,1.2707,1.2712,1.2707,1.2708,12600000.0
2008-08-08 11:15:00,1.2707,1.2712,1.2707,1.2712,12600000.0
2008-08-08 11:16:00,1.2711,1.2714,1.271,1.271,12600000.0
2008-08-08 11:17:00,1.2709,1.2709,1.2706,1.2706,12600000.0
2008-08-08 11:18:00,1.2707,1.2707,1.2701,1.2701,12600000.0
2008-08-08 11:19:00,1.27,1.2703,1.2699,1.2702,12600000.0
2008-08-08 11:20:00,1.2701,1.2703,1.2699,1.27,12600000.0
2008-08-08 11:21:00,1.2697,1.2699,1.2695,1.2697,12600000.0
2008-08-08 11:22:00,1.2694,1.2701,1.2694,1.2697,12600000.0
2008-08-08 11:23:00,1.2694,1.2698,1.2692,1.2693,12600000.0
2008-08-08 11:24:00,1.2694,1.2695,1.2693,1.2694,12600000.0
2008-08-08 11:25:00,1.2695,1.2699,1.2694,1.2699,12600000.0
2008-08-08 11:26:00,1.2697,1.2698,1.2692,1.2693,12600000.0
2008-08-08 11:27:00,1.2694,1.2695,1.2692,1.2692,12600000.0
2008-08-08 11:28:00,1.2693,1.2694,1.2692,1.2693,12600000.0
2008-08-08 11:29:00,1.2694,1.2694,1.2691,1.2692,12600000.0
2008-08-08 11:30:00,1.2693,1.2698,1.2692,1.2694,12600000.0
2008-08-08 11:31:00,1.2693,1.2694,1.269,1.2692,12600000.0
2008-08-08 11:32:00,1.2693,1.2693,1.2688,1.269,12600000.0
2008-08-08 11:33:00,1.2689,1.269,1.2688,1.2688,12600000.0
2008-08-08 11:34:00,1.2692,1.2694,1.269,1.269,12600000.0
2008-08-08 11:35:00,1.2691,1.2695,1.2689,1.2694,12600000.0
2008-08-08 11:36:00,1.2695,1.2695,1.2692,1.2694,12600000.0
2008-08-08 11:37:00,1.2693,1.2694,1.269,1.2694,12600000.0
2008-08-08 11:38:00,1.2693,1.2699,1.2692,1.2694,12600000.0
2008-08-08 11:39:00,1.2697,1.2698,1.2693,1.2695,12600000.0
2008-08-08 11:40:00,1.2697,1.2697,1.2689,1.2693,12600000.0
2008-08-08 11:41:00,1.2697,1.2697,1.2688,1.2689,12600000.0
2008-08-08 11:42:00,1.269,1.2694,1.2688,1.2688,12600000.0
2008-08-08 11:43:00,1.2694,1.2697,1.2689,1.2694,12600000.0
2008-08-08 11:44:00,1.2693,1.2694,1.2689,1.2694,12600000.0
2008-08-08 11:45:00,1.2693,1.27,1.2692,1.2698,12600000.0
2008-08-08 11:46:00,1.2697,1.2698,1.2693,1.2694,12600000.0
2008-08-08 11:47:00,1.2695,1.2698,1.2693,1.2693,12600000.0
2008-08-08 11:48:00,1.2692,1.2694,1.2692,1.2694,12600000.0
2008-08-08 11:49:00,1.2693,1.2694,1.2689,1.2692,12600000.0
2008-08-08 11:50:00,1.2691,1.2693,1.2688,1.269,12600000.0
2008-08-08 11:51:00,1.2689,1.2694,1.2684,1.2693,12600000.0
2008-08-08 11:52:00,1.2694,1.2699,1.2694,1.2694,12600000.0
2008-08-08 11:53:00,1.2698,1.2698,1.2693,1.2693,12600000.0
2008-08-08 11:54:00,1.269,1.2697,1.2687,1.2693,12600000.0
2008-08-08 11:55:00,1.2694,1.2697,1.2694,1.2695,12600000.0
2008-08-08 11:56:00,1.2694,1.2695,1.2689,1.2692,12600000.0
2008-08-08 11:57:00,1.2693,1.2697,1.2692,1.2695,12600000.0
2008-08-08 11:58:00,1.2694,1.2699,1.2694,1.2698,12600000.0
2008-08-08 11:59:00,1.2699,1.2702,1.2697,1.2702,12600000.0
2008-08-08 12:00:00,1.2701,1.2709,1.2701,1.2708,12600000.0
2008-08-08 12:01:00,1.2707,1.2707,1.27,1.2705,12600000.0
2008-08-08 12:02:00,1.2706,1.271,1.2704,1.2707,12600000.0
2008-08-08 12:03:00,1.2708,1.2713,1.2703,1.2709,12600000.0
2008-08-08 12:04:00,1.271,1.2714,1.2697,1.271,12600000.0
2008-08-08 12:05:00,1.2707,1.2712,1.2698,1.2709,12600000.0
2008-08-08 12:06:00,1.2708,1.2708,1.2704,1.2705,12600000.0
2008-08-08 12:07:00,1.2706,1.2706,1.2703,1.2704,12600000.0
2008-08-08 12:08:00,1.2705,1.2711,1.2702,1.2707,12600000.0
2008-08-08 12:09:00,1.2706,1.2707,1.2702,1.2705,12600000.0
2008-08-08 12:10:00,1.2706,1.2713,1.2705,1.2708,12600000.0
2008-08-08 12:11:00,1.2714,1.2717,1.271,1.2715,12600000.0
2008-08-08 12:12:00,1.2714,1.2718,1.2712,1.2718,12600000.0
2008-08-08 12:13:00,1.2717,1.2717,1.2714,1.2714,12600000.0
2008-08-08 12:14:00,1.2713,1.2714,1.2713,1.2714,12600000.0
2008-08-08 12:15:00,1.2713,1.2714,1.2712,1.2713,12600000.0
2008-08-08 12:16:00,1.2712,1.2712,1.2711,1.2711,12600000.0
2008-08-08 12:17:00,1.2709,1.271,1.2707,1.2708,12600000.0
2008-08-08 12:18:00,1.2707,1.2708,1.2704,1.2706,12600000.0
2008-08-08 12:19:00,1.2705,1.2712,1.2705,1.271,12600000.0
2008-08-08 12:20:00,1.2709,1.2714,1.2708,1.2714,12600000.0
2008-08-08 12:21:00,1.2715,1.2718,1.2713,1.2717,12600000.0
2008-08-08 12:22:00,1.2715,1.2719,1.2715,1.2717,12600000.0
2008-08-08 12:23:00,1.2718,1.2724,1.2715,1.2715,12600000.0
2008-08-08 12:24:00,1.2714,1.2719,1.2714,1.2715,12600000.0
2008-08-08 12:25:00,1.2718,1.2719,1.2708,1.2712,12600000.0
2008-08-08 12:26:00,1.2711,1.2714,1.2706,1.271,12600000.0
2008-08-08 12:27:00,1.2712,1.2714,1.271,1.2713,12600000.0
2008-08-08 12:28:00,1.2712,1.2722,1.2711,1.2718,12600000.0
2008-08-08 12:29:00,1.2715,1.2717,1.2712,1.2712,12600000.0
2008-08-08 12:30:00,1.2711,1.2721,1.2711,1.2719,12600000.0
2008-08-08 12:31:00,1.2718,1.2719,1.2714,1.2715,12600000.0
2008-08-08 12:32:00,1.2717,1.2717,1.2715,1.2717,12600000.0
2008-08-08 12:33:00,1.2718,1.2719,1.2712,1.2715,12600000.0
2008-08-08 12:34:00,1.2714,1.2715,1.2708,1.2711,12600000.0
2008-08-08 12:35:00,1.271,1.2711,1.2706,1.2711,12600000.0
2008-08-08 12:36:00,1.2709,1.2715,1.2709,1.2714,12600000.0
2008-08-08 12:37:00,1.2715,1.2715,1.2712,1.2714,12600000.0
2008-08-08 12:38:00,1.2711,1.2714,1.2709,1.2713,12600000.0
2008-08-08 12:39:00,1.2714,1.2714,1.2709,1.2711,12600000.0
2008-08-08 12:40:00,1.2712,1.2712,1.2709,1.271,12600000.0
2008-08-08 12:41:00,1.2709,1.271,1.2708,1.2709,12600000.0
2008-08-08 12:42:00,1.2708,1.2709,1.2679,1.2679,12600000.0
2008-08-08 12:43:00,1.2678,1.2702,1.2678,1.2698,12600000.0
2008-08-08 12:44:00,1.2697,1.2702,1.2694,1.2701,12600000.0
2008-08-08 12:45:00,1.27,1.2701,1.2697,1.2697,12600000.0
2008-08-08 12:46:00,1.2698,1.2699,1.269,1.2693,12600000.0
2008-08-08 12:47:00,1.2692,1.2694,1.2684,1.2686,12600000.0
2008-08-08 12:48:00,1.2687,1.269,1.2685,1.269,12600000.0
2008-08-08 12:49:00,1.2689,1.2694,1.2688,1.2694,12600000.0
2008-08-08 12:50:00,1.2693,1.2702,1.2692,1.2697,12600000.0
2008-08-08 12:51:00,1.2698,1.2702,1.2693,1.2698,12600000.0
2008-08-08 12:52:00,1.2697,1.27,1.2692,1.2694,12600000.0
2008-08-08 12:53:00,1.2695,1.2698,1.2695,1.2698,12600000.0
2008-08-08 12:54:00,1.27,1.2701,1.2693,1.2693,12600000.0
2008-08-08 12:55:00,1.2694,1.2705,1.2694,1.2698,12600000.0
2008-08-08 12:56:00,1.2697,1.2698,1.2693,1.2695,12600000.0
2008-08-08 12:57:00,1.2697,1.2701,1.2694,1.2695,12600000.0
2008-08-08 12:58:00,1.2697,1.2698,1.2695,1.2695,12600000.0
2008-08-08 12:59:00,1.2697,1.2698,1.269,1.269,12600000.0
2008-08-08 13:00:00,1.2692,1.2693,1.2688,1.2691,12600000.0
2008-08-08 13:01:00,1.269,1.2697,1.269,1.2694,12600000.0
2008-08-08 13:02:00,1.2693,1.2699,1.2691,1.2698,12600000.0
2008-08-08 13:03:00,1.2694,1.2704,1.2694,1.2704,12600000.0
2008-08-08 13:04:00,1.2702,1.2706,1.27,1.2703,12600000.0
2008-08-08 13:05:00,1.2702,1.2703,1.2699,1.2701,12600000.0
2008-08-08 13:06:00,1.2702,1.2703,1.2697,1.2698,12600000.0
2008-08-08 13:07:00,1.2695,1.27,1.2692,1.2694,12600000.0
2008-08-08 13:08:00,1.2699,1.27,1.2697,1.2699,12600000.0
2008-08-08 13:09:00,1.27,1.27,1.2695,1.2695,12600000.0
2008-08-08 13:10:00,1.2694,1.2694,1.2691,1.2692,12600000.0
2008-08-08 13:11:00,1.2691,1.2693,1.2689,1.2691,12600000.0
2008-08-08 13:12:00,1.269,1.2694,1.2687,1.2694,12600000.0
2008-08-08 13:13:00,1.2693,1.2693,1.2693,1.2693,12600000.0
2008-08-08 13:14:00,1.2692,1.2694,1.2688,1.269,12600000.0
2008-08-08 13:15:00,1.2691,1.2691,1.2687,1.2688,12600000.0
2008-08-08 13:16:00,1.2689,1.269,1.2683,1.2687,12600000.0
2008-08-08 13:17:00,1.2688,1.2688,1.2683,1.2687,12600000.0
2008-08-08 13:18:00,1.2686,1.2688,1.268,1.2682,12600000.0
2008-08-08 13:19:00,1.2683,1.2687,1.268,1.2686,12600000.0
2008-08-08 13:20:00,1.2687,1.269,1.2679,1.2681,12600000.0
2008-08-08 13:21:00,1.268,1.2689,1.2677,1.2677,12600000.0
2008-08-08 13:22:00,1.268,1.2688,1.2676,1.268,12600000.0
2008-08-08 13:23:00,1.2682,1.2684,1.2677,1.2679,12600000.0
2008-08-08 13:24:00,1.2678,1.2683,1.2677,1.2681,12600000.0
2008-08-08 13:25:00,1.2678,1.2688,1.2678,1.2686,12600000.0
2008-08-08 13:26:00,1.2685,1.2686,1.2678,1.2685,12600000.0
2008-08-08 13:27:00,1.2683,1.2685,1.2679,1.2685,12600000.0
2008-08-08 13:28:00,1.2687,1.2688,1.2683,1.2687,12600000.0
2008-08-08 13:29:00,1.2686,1.2688,1.2682,1.2686,12600000.0
2008-08-08 13:30:00,1.2687,1.2691,1.2685,1.2689,12600000.0
2008-08-08 13:31:00,1.2694,1.2694,1.2686,1.2691,12600000.0
2008-08-08 13:32:00,1.269,1.2691,1.2687,1.2688,12600000.0
2008-08-08 13:33:00,1.2687,1.2691,1.2687,1.2691,12600000.0
2008-08-08 13:34:00,1.2692,1.2693,1.2689,1.2689,12600000.0
2008-08-08 13:35:00,1.269,1.269,1.2689,1.269,12600000.0
2008-08-08 13:36:00,1.2691,1.2702,1.2691,1.2698,12600000.0
2008-08-08 13:37:00,1.2697,1.2704,1.2695,1.2695,12600000.0
2008-08-08 13:38:00,1.2697,1.2707,1.2695,1.2697,12600000.0
2008-08-08 13:39:00,1.2694,1.2706,1.2694,1.2697,12600000.0
2008-08-08 13:40:00,1.2695,1.2708,1.2694,1.27,12600000.0
2008-08-08 13:41:00,1.2699,1.2706,1.2694,1.2702,12600000.0
2008-08-08 13:42:00,1.2703,1.2703,1.2695,1.2696,12600000.0
2008-08-08 13:43:00,1.2694,1.2695,1.2691,1.2694,12600000.0
2008-08-08 13:44:00,1.2693,1.2695,1.2689,1.269,12600000.0
2008-08-08 13:45:00,1.2689,1.2692,1.2688,1.269,12600000.0
2008-08-08 13:46:00,1.2689,1.2693,1.2686,1.2691,12600000.0
2008-08-08 13:47:00,1.269,1.2691,1.2685,1.2688,12600000.0
2008-08-08 13:48:00,1.2689,1.2694,1.2688,1.2692,12600000.0
2008-08-08 13:49:00,1.269,1.2692,1.2689,1.2691,12600000.0
2008-08-08 13:50:00,1.269,1.269,1.2686,1.269,12600000.0
2008-08-08 13:51:00,1.2691,1.2694,1.2689,1.2693,12600000.0
2008-08-08 13:52:00,1.2694,1.2697,1.2683,1.2685,12600000.0
2008-08-08 13:53:00,1.2686,1.2692,1.2686,1.2692,12600000.0
2008-08-08 13:54:00,1.2691,1.2692,1.2687,1.2688,12600000.0
2008-08-08 13:55:00,1.2687,1.2689,1.2686,1.2689,12600000.0
2008-08-08 13:56:00,1.2688,1.2688,1.2678,1.2685,12600000.0
2008-08-08 13:57:00,1.26913,1.26913,1.26783,1.26789,12600000.0
2008-08-08 13:58:00,1.26811,1.26843,1.26789,1.26789,101600000.0
2008-08-08 13:59:00,1.26755,1.26784,1.26738,1.26759,76000000.0
2008-08-08 14:00:00,1.26766,1.26785,1.26742,1.26761,25600000.0
2008-08-08 14:01:00,1.26769,1.26769,1.26725,1.26741,33800000.0
2008-08-08 14:02:00,1.26747,1.26747,1.26686,1.26723,21800000.0
2008-08-08 14:03:00,1.26675,1.26683,1.2667,1.2667,30400000.0
2008-08-08 14:04:00,1.26661,1.26692,1.26658,1.26661,37600000.0
2008-08-08 14:05:00,1.26634,1.26674,1.26595,1.2663,18000000.0
2008-08-08 14:06:00,1.26659,1.26668,1.26652,1.26668,21200000.0
2008-08-08 14:07:00,1.26655,1.26686,1.26635,1.26635,6800000.0
2008-08-08 14:08:00,1.26664,1.26683,1.26648,1.26649,52200000.0
2008-08-08 14:09:00,1.26686,1.26686,1.2665,1.2668,14600000.0
2008-08-08 14:10:00,1.26669,1.2669,1.26669,1.26688,33200000.0
2008-08-08 14:11:00,1.26717,1.26717,1.26652,1.26681,21000000.0
2008-08-08 14:12:00,1.26714,1.26718,1.26668,1.26691,11600000.0
2008-08-08 14:13:00,1.26676,1.26676,1.26641,1.26641,14800000.0
2008-08-08 14:14:00,1.26615,1.26615,1.26566,1.26571,10600000.0
2008-08-08 14:15:00,1.26547,1.26611,1.26547,1.26611,7400000.0
2008-08-08 14:16:00,1.26657,1.26695,1.26646,1.26646,16800000.0
2008-08-08 14:17:00,1.26636,1.26692,1.26636,1.26671,9800000.0
2008-08-08 14:18:00,1.26719,1.26726,1.26678,1.26689,17800000.0
2008-08-08 14:19:00,1.26671,1.26785,1.26671,1.26785,47200000.0
2008-08-08 14:20:00,1.26777,1.26802,1.26759,1.26802,44600000.0
2008-08-08 14:21:00,1.2683,1.2683,1.2676,1.2678,15200000.0
2008-08-08 14:22:00,1.26796,1.26822,1.26793,1.26822,7400000.0
2008-08-08 14:23:00,1.26823,1.26831,1.26803,1.26817,13400000.0
2008-08-08 14:24:00,1.26857,1.26866,1.26814,1.26852,22800000.0
2008-08-08 14:25:00,1.26846,1.26904,1.26839,1.26868,21600000.0
2008-08-08 14:26:00,1.26848,1.26891,1.26848,1.26867,8800000.0
2008-08-08 14:27:00,1.26867,1.26919,1.26859,1.26883,64600000.0
2008-08-08 14:28:00,1.26874,1.26885,1.26811,1.26854,15200000.0
2008-08-08 14:29:00,1.26813,1.26813,1.26792,1.26795,25400000.0
2008-08-08 14:30:00,1.26794,1.26812,1.26789,1.26789,43000000.0
2008-08-08 14:31:00,1.26772,1.26802,1.26764,1.26792,13400000.0
2008-08-08 14:32:00,1.26825,1.26825,1.26765,1.26786,11000000.0
2008-08-08 14:33:00,1.26776,1.2679,1.2677,1.2677,6200000.0
2008-08-08 14:34:00,1.26748,1.2679,1.26736,1.26736,69000000.0
2008-08-08 14:35:00,1.26696,1.26783,1.26696,1.26765,71600000.0
2008-08-08 14:36:00,1.26774,1.26806,1.26764,1.26765,39600000.0
2008-08-08 14:37:00,1.26791,1.26844,1.26791,1.26844,17800000.0
2008-08-08 14:38:00,1.26881,1.26927,1.2684,1.26927,21200000.0
2008-08-08 14:39:00,1.26921,1.2698,1.26883,1.2698,17000000.0
2008-08-08 14:40:00,1.26946,1.26946,1.26925,1.26925,9600000.0
2008-08-08 14:41:00,1.26922,1.26972,1.26903,1.26949,73200000.0
2008-08-08 14:42:00,1.26952,1.27003,1.26941,1.26941,12000000.0
2008-08-08 14:43:00,1.26972,1.26972,1.26857,1.26878,35800000.0
2008-08-08 14:44:00,1.26847,1.26857,1.26822,1.26848,13200000.0
2008-08-08 14:45:00,1.26843,1.26847,1.26792,1.26805,20000000.0
2008-08-08 14:46:00,1.26849,1.26871,1.26841,1.26851,15400000.0
2008-08-08 14:47:00,1.26867,1.26867,1.26809,1.26809,29600000.0
2008-08-08 14:48:00,1.26817,1.26847,1.26805,1.26814,40600000.0
2008-08-08 14:49:00,1.26825,1.26876,1.2682,1.26875,109400000.0
2008-08-08 14:50:00,1.2685,1.26887,1.26829,1.26829,26800000.0
2008-08-08 14:51:00,1.26833,1.26847,1.26821,1.26847,31300000.0
2008-08-08 14:52:00,1.26838,1.26882,1.26838,1.26849,28200000.0
2008-08-08 14:53:00,1.26815,1.26853,1.26782,1.26782,111800000.0
2008-08-08 14:54:00,1.26749,1.26803,1.26736,1.26736,22800000.0
2008-08-08 14:55:00,1.26751,1.26792,1.26746,1.26786,14400000.0
2008-08-08 14:56:00,1.26774,1.26818,1.26774,1.26783,12600000.0
2008-08-08 14:57:00,1.26788,1.26832,1.26776,1.26779,11800000.0
2008-08-08 14:58:00,1.26812,1.26827,1.26796,1.26814,11600000.0
2008-08-08 14:59:00,1.26821,1.26841,1.26798,1.26798,40400000.0
2008-08-08 15:00:00,1.2683,1.26832,1.26768,1.26814,10600000.0
2008-08-08 15:01:00,1.26835,1.26872,1.26809,1.26872,30200000.0
2008-08-08 15:02:00,1.26847,1.26885,1.26827,1.2683,15800000.0
2008-08-08 15:03:00,1.26834,1.2685,1.26781,1.26821,16600000.0
2008-08-08 15:04:00,1.26832,1.26906,1.26829,1.26906,69000000.0
2008-08-08 15:05:00,1.26856,1.26856,1.26849,1.26849,2600000.0
2008-08-08 15:06:00,1.26822,1.26852,1.26811,1.2684,7800000.0
2008-08-08 15:07:00,1.26879,1.26897,1.26871,1.26871,33000000.0
2008-08-08 15:08:00,1.26871,1.26882,1.26842,1.26842,13200000.0
2008-08-08 15:09:00,1.26807,1.26861,1.26807,1.26843,26700000.0
2008-08-08 15:10:00,1.26838,1.26898,1.26797,1.26898,24400000.0
2008-08-08 15:11:00,1.26854,1.26878,1.26816,1.2682,87900000.0
2008-08-08 15:12:00,1.26807,1.26807,1.26762,1.26806,11200000.0
2008-08-08 15:13:00,1.26809,1.26828,1.26781,1.26781,88600000.0
2008-08-08 15:14:00,1.26732,1.26742,1.26675,1.26675,91000000.0
2008-08-08 15:15:00,1.26686,1.26747,1.26671,1.26708,61800000.0
2008-08-08 15:16:00,1.26684,1.26697,1.26648,1.26664,16200000.0
2008-08-08 15:17:00,1.26674,1.26693,1.26651,1.26677,64000000.0
2008-08-08 15:18:00,1.26706,1.26708,1.26625,1.2667,81600000.0
2008-08-08 15:19:00,1.26716,1.26717,1.26684,1.26708,20400000.0
2008-08-08 15:20:00,1.26716,1.26747,1.26685,1.26685,129000000.0
2008-08-08 15:21:00,1.26665,1.26696,1.26657,1.26681,74400000.0
2008-08-08 15:22:00,1.267,1.26717,1.26687,1.26688,34400000.0
2008-08-08 15:23:00,1.26667,1.26711,1.26667,1.26696,56400000.0
2008-08-08 15:24:00,1.26678,1.26712,1.2665,1.2667,12400000.0
2008-08-08 15:25:00,1.26716,1.26716,1.26618,1.26644,15200000.0
2008-08-08 15:26:00,1.26568,1.26631,1.26545,1.26545,14400000.0
2008-08-08 15:27:00,1.26537,1.26563,1.26521,1.26563,18800000.0
2008-08-08 15:28:00,1.26575,1.26636,1.26572,1.26594,109400000.0
2008-08-08 15:29:00,1.26587,1.26587,1.26538,1.26558,11400000.0
2008-08-08 15:30:00,1.26563,1.26563,1.26521,1.26521,8200000.0
2008-08-08 15:31:00,1.26536,1.26542,1.26519,1.2653,48600000.0
2008-08-08 15:32:00,1.26529,1.26549,1.26515,1.26543,11800000.0
2008-08-08 15:33:00,1.2654,1.26575,1.26507,1.26575,84800000.0
2008-08-08 15:34:00,1.26548,1.26548,1.26534,1.26546,17200000.0
2008-08-08 15:35:00,1.26493,1.26554,1.26493,1.2653,10400000.0
2008-08-08 15:36:00,1.26581,1.26584,1.26556,1.26575,11600000.0
2008-08-08 15:37:00,1.26576,1.26606,1.26538,1.26538,85200000.0
2008-08-08 15:38:00,1.26567,1.2659,1.26532,1.2659,10000000.0
2008-08-08 15:39:00,1.26514,1.26564,1.26514,1.26561,14800000.0
2008-08-08 15:40:00,1.26537,1.26537,1.26484,1.26492,113400000.0
2008-08-08 15:41:00,1.26505,1.26544,1.26504,1.26511,18600000.0
2008-08-08 15:42:00,1.26532,1.26581,1.26532,1.2654,116700000.0
2008-08-08 15:43:00,1.2652,1.26559,1.2652,1.2654,99400000.0
2008-08-08 15:44:00,1.26487,1.26521,1.26471,1.26485,106200000.0
2008-08-08 15:45:00,1.26465,1.26492,1.26446,1.26446,98000000.0
2008-08-08 15:46:00,1.26491,1.26491,1.26438,1.26438,20600000.0
2008-08-08 15:47:00,1.26453,1.26506,1.26448,1.26469,82000000.0
2008-08-08 15:48:00,1.26452,1.26493,1.26452,1.26459,97800000.0
2008-08-08 15:49:00,1.26443,1.26471,1.26434,1.26471,69200000.0
2008-08-08 15:50:00,1.26478,1.26518,1.26442,1.26442,11200000.0
2008-08-08 15:51:00,1.26555,1.26595,1.26522,1.26554,18000000.0
2008-08-08 15:52:00,1.26537,1.26584,1.26537,1.26577,18200000.0
2008-08-08 15:53:00,1.26571,1.26596,1.26555,1.26582,95400000.0
2008-08-08 15:54:00,1.26611,1.26628,1.2659,1.26627,56800000.0
2008-08-08 15:55:00,1.26635,1.26682,1.26635,1.26668,65800000.0
2008-08-08 15:56:00,1.26658,1.26703,1.26657,1.2666,114600000.0
2008-08-08 15:57:00,1.26659,1.26686,1.26652,1.26682,60500000.0
2008-08-08 15:58:00,1.2668,1.26698,1.2663,1.26681,92600000.0
2008-08-08 15:59:00,1.26681,1.26683,1.2663,1.26675,87400000.0
2008-08-08 16:00:00,1.26665,1.26681,1.26631,1.26635,95600000.0
2008-08-08 16:01:00,1.26518,1.26611,1.26497,1.26611,18000000.0
2008-08-08 16:02:00,1.26614,1.26657,1.26589,1.2661,100800000.0
2008-08-08 16:03:00,1.26592,1.26635,1.26592,1.26615,81800000.0
2008-08-08 16:04:00,1.26591,1.26654,1.26591,1.26617,100000000.0
2008-08-08 16:05:00,1.26688,1.26745,1.26677,1.26745,109000000.0
2008-08-08 16:06:00,1.26742,1.26758,1.2671,1.26755,95600000.0
2008-08-08 16:07:00,1.26776,1.26776,1.26647,1.26682,75200000.0
2008-08-08 16:08:00,1.26678,1.26703,1.26667,1.26703,74600000.0
2008-08-08 16:09:00,1.26688,1.26688,1.2663,1.26666,12800000.0
2008-08-08 16:10:00,1.26654,1.26745,1.26653,1.26691,72200000.0
2008-08-08 16:11:00,1.2673,1.26776,1.26679,1.26679,96900000.0
2008-08-08 16:12:00,1.26603,1.26649,1.26603,1.26645,18400000.0
2008-08-08 16:13:00,1.26651,1.26658,1.26626,1.26641,11600000.0
2008-08-08 16:14:00,1.26641,1.26704,1.2664,1.26676,93000000.0
2008-08-08 16:15:00,1.26664,1.26685,1.26654,1.26676,72400000.0
2008-08-08 16:16:00,1.26643,1.26649,1.26611,1.26649,43000000.0
2008-08-08 16:17:00,1.26632,1.26642,1.2661,1.26616,68600000.0
2008-08-08 16:18:00,1.26624,1.26676,1.26624,1.26645,100400000.0
2008-08-08 16:19:00,1.26682,1.26706,1.26644,1.26674,35800000.0
2008-08-08 16:20:00,1.26696,1.26742,1.2667,1.26671,30400000.0
2008-08-08 16:21:00,1.26681,1.26708,1.26648,1.26648,80400000.0
2008-08-08 16:22:00,1.26674,1.26727,1.26646,1.26646,108800000.0
2008-08-08 16:23:00,1.26661,1.26689,1.26599,1.26599,80200000.0
2008-08-08 16:24:00,1.26652,1.26668,1.26639,1.26662,87200000.0
2008-08-08 16:25:00,1.26682,1.26687,1.26657,1.26687,17200000.0
2008-08-08 16:26:00,1.267,1.26722,1.26635,1.26712,20800000.0
2008-08-08 16:27:00,1.26707,1.26745,1.26678,1.26685,97200000.0
2008-08-08 16:28:00,1.26696,1.26696,1.26657,1.26675,8400000.0
2008-08-08 16:29:00,1.26595,1.26598,1.26557,1.26565,17000000.0
2008-08-08 16:30:00,1.26719,1.26719,1.26653,1.2671,15800000.0
2008-08-08 16:31:00,1.26623,1.26666,1.26603,1.26658,9400000.0
2008-08-08 16:32:00,1.2668,1.2668,1.26647,1.26647,8400000.0
2008-08-08 16:33:00,1.26624,1.26643,1.26609,1.26614,14400000.0
2008-08-08 16:34:00,1.26611,1.26611,1.26555,1.26562,80200000.0
2008-08-08 16:35:00,1.26558,1.26563,1.2654,1.2654,74600000.0
2008-08-08 16:36:00,1.26558,1.26562,1.26526,1.26538,69800000.0
2008-08-08 16:37:00,1.2656,1.26567,1.26525,1.26539,113800000.0
2008-08-08 16:38:00,1.26573,1.26605,1.26562,1.26581,87800000.0
2008-08-08 16:39:00,1.26551,1.26604,1.26551,1.26577,8600000.0
2008-08-08 16:40:00,1.26621,1.26627,1.26604,1.26604,24600000.0
2008-08-08 16:41:00,1.26612,1.26644,1.26605,1.26632,10000000.0
2008-08-08 16:42:00,1.26583,1.26603,1.26532,1.26539,49800000.0
2008-08-08 16:43:00,1.26525,1.26529,1.265,1.26512,16400000.0
2008-08-08 16:44:00,1.26524,1.26558,1.26523,1.26537,19800000.0
2008-08-08 16:45:00,1.26546,1.26567,1.26539,1.26567,6200000.0
2008-08-08 16:46:00,1.26532,1.26553,1.26505,1.26518,56400000.0
2008-08-08 16:47:00,1.26471,1.26511,1.26471,1.26505,21800000.0
2008-08-08 16:48:00,1.26546,1.26546,1.26515,1.26535,15200000.0
2008-08-08 16:49:00,1.26532,1.26565,1.26527,1.26527,35000000.0
2008-08-08 16:50:00,1.26488,1.26506,1.26481,1.26487,51000000.0
2008-08-08 16:51:00,1.26444,1.26479,1.26433,1.26468,28800000.0
2008-08-08 16:52:00,1.26476,1.26501,1.26448,1.26484,99600000.0
2008-08-08 16:53:00,1.2649,1.26503,1.26463,1.2648,77400000.0
2008-08-08 16:54:00,1.26464,1.26477,1.26441,1.26447,55400000.0
2008-08-08 16:55:00,1.26452,1.26484,1.26444,1.26469,97800000.0
2008-08-08 16:56:00,1.2646,1.26511,1.26448,1.26448,24000000.0
2008-08-08 16:57:00,1.26461,1.26506,1.26454,1.2649,68600000.0
2008-08-08 16:58:00,1.26474,1.26478,1.26424,1.26439,88600000.0
2008-08-08 16:59:00,1.26376,1.26439,1.26373,1.26378,120800000.0
2008-08-08 17:00:00,1.26425,1.2644,1.26397,1.2642,113400000.0
2008-08-08 17:01:00,1.26384,1.26443,1.26384,1.26441,12800000.0
2008-08-08 17:02:00,1.26467,1.26478,1.26428,1.26444,16400000.0
2008-08-08 17:03:00,1.26453,1.26476,1.26432,1.26442,94400000.0
2008-08-08 17:04:00,1.26455,1.26495,1.26437,1.26475,100200000.0
2008-08-08 17:05:00,1.26491,1.26537,1.26447,1.26447,109000000.0
2008-08-08 17:06:00,1.26457,1.26501,1.26452,1.265,77300000.0
2008-08-08 17:07:00,1.26499,1.26566,1.26493,1.26555,96200000.0
2008-08-08 17:08:00,1.26532,1.26532,1.26512,1.26512,10000000.0
2008-08-08 17:09:00,1.2652,1.2654,1.26504,1.26504,19200000.0
2008-08-08 17:10:00,1.26477,1.26495,1.26464,1.26466,87200000.0
2008-08-08 17:11:00,1.26472,1.26504,1.26466,1.26472,58000000.0
2008-08-08 17:12:00,1.26444,1.26467,1.26415,1.26457,96800000.0
2008-08-08 17:13:00,1.26434,1.26447,1.26415,1.26415,59800000.0
2008-08-08 17:14:00,1.26425,1.26425,1.26377,1.2639,15800000.0
2008-08-08 17:15:00,1.26397,1.26425,1.26385,1.26391,102600000.0
2008-08-08 17:16:00,1.26336,1.26441,1.26336,1.26405,11800000.0
2008-08-08 17:17:00,1.26407,1.26441,1.2639,1.26409,106800000.0
2008-08-08 17:18:00,1.26409,1.2646,1.26409,1.26457,104200000.0
2008-08-08 17:19:00,1.26439,1.26462,1.26425,1.26438,29200000.0
2008-08-08 17:20:00,1.26401,1.26401,1.26335,1.2638,15800000.0
2008-08-08 17:21:00,1.26353,1.2639,1.26349,1.26363,90000000.0
2008-08-08 17:22:00,1.26375,1.26406,1.26361,1.26384,18800000.0
2008-08-08 17:23:00,1.26431,1.26468,1.26417,1.26435,124200000.0
2008-08-08 17:24:00,1.26441,1.2649,1.26441,1.26481,119200000.0
2008-08-08 17:25:00,1.26438,1.26488,1.26403,1.26418,120200000.0
2008-08-08 17:26:00,1.26382,1.26447,1.26364,1.26389,137600000.0
2008-08-08 17:27:00,1.264,1.26433,1.26392,1.26417,86800000.0
2008-08-08 17:28:00,1.26419,1.26456,1.26382,1.26385,94400000.0
2008-08-08 17:29:00,1.26427,1.26452,1.26401,1.26428,173800000.0
2008-08-08 17:30:00,1.26419,1.2647,1.26407,1.26424,115200000.0
2008-08-08 17:31:00,1.26347,1.26397,1.26326,1.26375,121600000.0
2008-08-08 17:32:00,1.26395,1.26395,1.26336,1.26336,89000000.0
2008-08-08 17:33:00,1.26343,1.2639,1.26327,1.26331,114500000.0
2008-08-08 17:34:00,1.26358,1.26358,1.26309,1.26346,143600000.0
2008-08-08 17:35:00,1.26351,1.26351,1.26282,1.26293,104600000.0
2008-08-08 17:36:00,1.26306,1.26365,1.26306,1.26341,69800000.0
2008-08-08 17:37:00,1.26316,1.26348,1.26305,1.26307,85000000.0
2008-08-08 17:38:00,1.26301,1.26315,1.2629,1.26292,72400000.0
2008-08-08 17:39:00,1.26278,1.26278,1.26227,1.26227,31600000.0
2008-08-08 17:40:00,1.26282,1.26338,1.26282,1.263,23200000.0
2008-08-08 17:41:00,1.26267,1.26267,1.26218,1.26218,69600000.0
2008-08-08 17:42:00,1.26218,1.26251,1.26213,1.26227,94400000.0
2008-08-08 17:43:00,1.26208,1.26232,1.26186,1.26193,12000000.0
2008-08-08 17:44:00,1.26208,1.26223,1.26191,1.26205,52000000.0
2008-08-08 17:45:00,1.26215,1.26215,1.26189,1.26189,44200000.0
2008-08-08 17:46:00,1.26173,1.26223,1.26173,1.262,12800000.0
2008-08-08 17:47:00,1.26223,1.26252,1.26221,1.2624,71800000.0
2008-08-08 17:48:00,1.26249,1.26263,1.2624,1.26242,57600000.0
2008-08-08 17:49:00,1.26244,1.26257,1.26235,1.26248,71400000.0
2008-08-08 17:50:00,1.2621,1.26218,1.26181,1.26181,17600000.0
2008-08-08 17:51:00,1.26199,1.26244,1.26197,1.26222,64200000.0
2008-08-08 17:52:00,1.26235,1.26316,1.26235,1.26249,84200000.0
2008-08-08 17:53:00,1.26255,1.26284,1.26229,1.26235,53400000.0
2008-08-08 17:54:00,1.26211,1.26224,1.26193,1.262,61400000.0
2008-08-08 17:55:00,1.26192,1.2621,1.26179,1.2621,12400000.0
2008-08-08 17:56:00,1.26221,1.2626,1.26177,1.26181,87800000.0
2008-08-08 17:57:00,1.26204,1.26269,1.26202,1.26269,107600000.0
2008-08-08 17:58:00,1.26234,1.26307,1.26234,1.26307,11600000.0
2008-08-08 17:59:00,1.26333,1.2641,1.26333,1.26383,84000000.0
2008-08-08 18:00:00,1.26363,1.26401,1.26361,1.26401,68400000.0
2008-08-08 18:01:00,1.26405,1.26415,1.26388,1.26403,76000000.0
2008-08-08 18:02:00,1.264,1.264,1.2639,1.264,106200000.0
2008-08-08 18:03:00,1.26351,1.26391,1.2633,1.26343,106200000.0
2008-08-08 18:04:00,1.26338,1.26399,1.26326,1.26399,20200000.0
2008-08-08 18:05:00,1.2636,1.26371,1.26331,1.26367,9400000.0
2008-08-08 18:06:00,1.26377,1.26387,1.26343,1.26346,23200000.0
2008-08-08 18:07:00,1.26369,1.26398,1.26363,1.26398,15600000.0
2008-08-08 18:08:00,1.26376,1.26399,1.26342,1.26354,19000000.0
2008-08-08 18:09:00,1.26337,1.26394,1.26337,1.2635,11800000.0
2008-08-08 18:10:00,1.26309,1.26387,1.26301,1.26327,112600000.0
2008-08-08 18:11:00,1.26278,1.2629,1.26264,1.26272,26600000.0
2008-08-08 18:12:00,1.26295,1.26357,1.26271,1.26302,104400000.0
2008-08-08 18:13:00,1.26322,1.26352,1.26291,1.26291,116800000.0
2008-08-08 18:14:00,1.26289,1.26315,1.26264,1.26264,18200000.0
2008-08-08 18:15:00,1.26292,1.26333,1.26292,1.26332,34800000.0
2008-08-08 18:16:00,1.26311,1.26311,1.26249,1.26258,11600000.0
2008-08-08 18:17:00,1.26252,1.26252,1.26238,1.26241,5800000.0
2008-08-08 18:18:00,1.26184,1.26216,1.26168,1.26186,76400000.0
2008-08-08 18:19:00,1.26218,1.2623,1.26192,1.26201,14800000.0
2008-08-08 18:20:00,1.26203,1.26217,1.26152,1.26159,81800000.0
2008-08-08 18:21:00,1.26145,1.26203,1.26129,1.26151,69800000.0
2008-08-08 18:22:00,1.26177,1.2623,1.26146,1.26213,134400000.0
2008-08-08 18:23:00,1.26206,1.26229,1.26138,1.26212,78800000.0
2008-08-08 18:24:00,1.26204,1.26211,1.26169,1.26169,13000000.0
2008-08-08 18:25:00,1.26195,1.2624,1.26173,1.26198,11000000.0
2008-08-08 18:26:00,1.26162,1.26162,1.26141,1.26141,5600000.0
2008-08-08 18:27:00,1.26113,1.26135,1.26113,1.26135,3200000.0
2008-08-08 18:28:00,1.26151,1.26151,1.26144,1.26144,2600000.0
2008-08-08 18:29:00,1.26126,1.26162,1.26126,1.26157,6400000.0
2008-08-08 18:30:00,1.26174,1.26199,1.2616,1.26199,8000000.0
2008-08-08 18:31:00,1.26196,1.26196,1.26154,1.26154,17600000.0
2008-08-08 18:32:00,1.26149,1.26231,1.26146,1.26204,21600000.0
2008-08-08 18:33:00,1.26187,1.26254,1.26187,1.26205,14400000.0
2008-08-08 18:35:00,1.26215,1.26215,1.26194,1.26202,5200000.0
2008-08-08 18:36:00,1.2624,1.2624,1.2623,1.2623,33200000.0
2008-08-08 18:37:00,1.2624,1.2624,1.2623,1.2624,33200000.0
2008-08-08 18:38:00,1.26243,1.26244,1.26196,1.2623,33200000.0
2008-08-08 18:39:00,1.2625,1.2626,1.2625,1.2625,5200000.0
2008-08-08 18:40:00,1.26217,1.26222,1.26202,1.26208,5200000.0
2008-08-08 18:41:00,1.26207,1.26239,1.26202,1.26239,6600000.0
2008-08-08 18:42:00,1.26209,1.26275,1.26209,1.26229,12600000.0
2008-08-08 18:43:00,1.26211,1.26212,1.2621,1.26212,10600000.0
2008-08-08 18:44:00,1.2621,1.2621,1.26173,1.2619,6800000.0
2008-08-08 18:45:00,1.26195,1.26195,1.26144,1.26151,19600000.0
2008-08-08 18:46:00,1.26153,1.26175,1.26138,1.26155,17400000.0
2008-08-08 18:47:00,1.26105,1.26119,1.26057,1.26067,27000000.0
2008-08-08 18:48:00,1.26035,1.26048,1.2601,1.26048,18400000.0
2008-08-08 18:49:00,1.26066,1.2609,1.2602,1.2602,21800000.0
2008-08-08 18:50:00,1.26067,1.26067,1.25975,1.25992,11600000.0
2008-08-08 18:51:00,1.25998,1.26037,1.25998,1.26037,4200000.0
2008-08-08 18:52:00,1.26037,1.26037,1.25975,1.25993,14400000.0
2008-08-08 18:53:00,1.2601,1.26037,1.25997,1.26037,12400000.0
2008-08-08 18:54:00,1.26043,1.26063,1.2602,1.26043,7800000.0
2008-08-08 18:55:00,1.26025,1.2603,1.25993,1.25993,10000000.0
2008-08-08 18:56:00,1.26001,1.26064,1.26001,1.2605,12600000.0
2008-08-08 18:57:00,1.26013,1.26053,1.26007,1.26034,11000000.0
2008-08-08 18:58:00,1.26,1.26038,1.26,1.26009,15200000.0
2008-08-08 18:59:00,1.26016,1.26087,1.26016,1.26087,118400000.0
2008-08-08 19:00:00,1.2612,1.2612,1.2611,1.2612,3200000.0
2008-08-08 19:01:00,1.26059,1.26081,1.26059,1.26081,3200000.0
2008-08-08 19:02:00,1.26049,1.26066,1.26047,1.2606,21200000.0
2008-08-08 19:03:00,1.26035,1.26075,1.26028,1.26034,11800000.0
2008-08-08 19:04:00,1.26084,1.26105,1.26047,1.26047,8000000.0
2008-08-08 19:05:00,1.26078,1.26109,1.26054,1.26054,12600000.0
2008-08-08 19:06:00,1.26018,1.26053,1.25996,1.26006,109200000.0
2008-08-08 19:07:00,1.26001,1.2603,1.25975,1.25976,50200000.0
2008-08-08 19:08:00,1.25995,1.26006,1.25969,1.25969,53500000.0
2008-08-08 19:09:00,1.25991,1.26,1.25964,1.25982,13200000.0
2008-08-08 19:10:00,1.2595,1.25965,1.25905,1.25945,14800000.0
2008-08-08 19:11:00,1.25941,1.2599,1.2593,1.25965,94400000.0
2008-08-08 19:12:00,1.2597,1.25977,1.25948,1.25948,57600000.0
2008-08-08 19:13:00,1.25956,1.2597,1.25953,1.25957,25600000.0
2008-08-08 19:14:00,1.25983,1.26024,1.25979,1.26024,65400000.0
2008-08-08 19:15:00,1.26019,1.26044,1.26015,1.26026,19900000.0
2008-08-08 19:16:00,1.26034,1.26048,1.25999,1.26035,17400000.0
2008-08-08 19:17:00,1.2602,1.2602,1.25942,1.25963,17400000.0
2008-08-08 19:18:00,1.26,1.2602,1.25978,1.25992,12200000.0
2008-08-08 19:19:00,1.26021,1.26041,1.25992,1.26,13200000.0
2008-08-08 19:20:00,1.26017,1.26052,1.26002,1.26002,16800000.0
2008-08-08 19:21:00,1.26028,1.26028,1.25964,1.25984,18600000.0
2008-08-08 19:22:00,1.2601,1.26044,1.2601,1.26014,30600000.0
2008-08-08 19:23:00,1.26071,1.26091,1.26071,1.2608,17000000.0
2008-08-08 19:24:00,1.26074,1.2609,1.26056,1.26057,41400000.0
2008-08-08 19:25:00,1.26055,1.2612,1.26055,1.26093,17600000.0
2008-08-08 19:26:00,1.26072,1.26072,1.26044,1.26053,22400000.0
2008-08-08 19:27:00,1.26083,1.26142,1.26068,1.26084,41000000.0
2008-08-08 19:28:00,1.26085,1.26133,1.26068,1.26068,14400000.0
2008-08-08 19:29:00,1.26013,1.26036,1.26,1.2601,32000000.0
2008-08-08 19:30:00,1.26025,1.26072,1.26009,1.26009,8400000.0
2008-08-08 19:31:00,1.2608,1.2609,1.2607,1.2607,81200000.0
2008-08-08 19:32:00,1.26063,1.26095,1.25989,1.2602,81200000.0
2008-08-08 19:33:00,1.2604,1.26085,1.26003,1.26059,57000000.0
2008-08-08 19:34:00,1.26044,1.26052,1.26029,1.26035,27600000.0
2008-08-08 19:35:00,1.25991,1.26029,1.25991,1.26029,13200000.0
2008-08-08 19:36:00,1.2607,1.26106,1.26057,1.26082,13800000.0
2008-08-08 19:37:00,1.26054,1.2609,1.26037,1.26037,20000000.0
2008-08-08 19:38:00,1.26039,1.26039,1.26022,1.26022,2600000.0
2008-08-08 19:39:00,1.2602,1.26059,1.25998,1.26016,12600000.0
2008-08-08 19:40:00,1.26018,1.26025,1.25973,1.2601,10600000.0
2008-08-08 19:41:00,1.26007,1.26051,1.26007,1.26022,16600000.0
2008-08-08 19:42:00,1.25992,1.26013,1.25992,1.26013,11800000.0
2008-08-08 19:43:00,1.2605,1.2606,1.2605,1.2606,14800000.0
2008-08-08 19:44:00,1.2607,1.2609,1.2605,1.2609,14800000.0
2008-08-08 19:45:00,1.2603,1.2603,1.25999,1.26,14800000.0
2008-08-08 19:46:00,1.25961,1.25986,1.25923,1.25953,12200000.0
2008-08-08 19:47:00,1.25979,1.25988,1.25952,1.25952,6200000.0
2008-08-08 19:48:00,1.25964,1.25997,1.25955,1.25997,8000000.0
2008-08-08 19:49:00,1.25971,1.26004,1.25965,1.25987,11200000.0
2008-08-08 19:50:00,1.26009,1.2602,1.25988,1.25988,16800000.0
2008-08-08 19:51:00,1.26015,1.26084,1.26,1.26084,12400000.0
2008-08-08 19:52:00,1.26075,1.26075,1.26041,1.26044,20600000.0
2008-08-08 19:53:00,1.26116,1.26125,1.26054,1.26059,57600000.0
2008-08-08 19:54:00,1.26046,1.26094,1.26034,1.26092,11400000.0
2008-08-08 19:55:00,1.26063,1.26105,1.26063,1.26085,14800000.0
2008-08-08 19:56:00,1.26055,1.26055,1.26016,1.26025,42800000.0
2008-08-08 19:57:00,1.2606,1.26125,1.2606,1.26111,8800000.0
2008-08-08 19:58:00,1.26144,1.26202,1.26141,1.2617,18600000.0
2008-08-08 19:59:00,1.26126,1.26185,1.26097,1.26136,10600000.0
2008-08-08 20:00:00,1.26172,1.26172,1.26122,1.2614,10000000.0
2008-08-08 20:01:00,1.26144,1.26144,1.2609,1.26122,29800000.0
2008-08-08 20:02:00,1.26135,1.26153,1.26108,1.26108,7200000.0
2008-08-08 20:03:00,1.2614,1.26157,1.26124,1.2613,8200000.0
2008-08-08 20:04:00,1.26187,1.26199,1.26164,1.26173,86600000.0
2008-08-08 20:05:00,1.26193,1.26193,1.26153,1.26153,16400000.0
2008-08-08 20:06:00,1.26173,1.26201,1.26166,1.26179,21400000.0
2008-08-08 20:07:00,1.26181,1.26201,1.26181,1.26193,7800000.0
2008-08-08 20:08:00,1.26197,1.26218,1.26189,1.26218,9000000.0
2008-08-08 20:09:00,1.2621,1.2621,1.261,1.26155,66200000.0
2008-08-08 20:10:00,1.262,1.262,1.262,1.262,15800000.0
2008-08-08 20:11:00,1.26151,1.26186,1.26143,1.26186,15800000.0
2008-08-08 20:12:00,1.26157,1.26157,1.26145,1.26145,35400000.0
2008-08-08 20:13:00,1.26129,1.26154,1.26049,1.26049,35800000.0
2008-08-08 20:14:00,1.26085,1.2615,1.26066,1.26079,16600000.0
2008-08-08 20:15:00,1.26086,1.26115,1.26086,1.26115,6800000.0
2008-08-08 20:16:00,1.26118,1.26121,1.26117,1.26117,4200000.0
2008-08-08 20:17:00,1.26104,1.26138,1.26093,1.26138,12000000.0
2008-08-08 20:18:00,1.26154,1.26174,1.26147,1.2615,16200000.0
2008-08-08 20:19:00,1.26142,1.26185,1.26142,1.26144,16800000.0
2008-08-08 20:20:00,1.26143,1.26143,1.26079,1.26079,11600000.0
2008-08-08 20:21:00,1.26076,1.26084,1.26076,1.26084,2000000.0
2008-08-08 20:22:00,1.26111,1.26137,1.26106,1.26128,25800000.0
2008-08-08 20:23:00,1.2613,1.2618,1.2613,1.2616,13400000.0
2008-08-08 20:24:00,1.26102,1.26108,1.26062,1.26076,13400000.0
2008-08-08 20:25:00,1.26085,1.26094,1.26053,1.26094,8000000.0
2008-08-08 20:26:00,1.26089,1.26101,1.26038,1.26101,7800000.0
2008-08-08 20:27:00,1.261,1.2611,1.261,1.2611,3600000.0
2008-08-08 20:28:00,1.26075,1.26079,1.26065,1.26065,3600000.0
2008-08-08 20:29:00,1.26099,1.26139,1.26086,1.26094,10400000.0
2008-08-08 20:30:00,1.26093,1.26127,1.26061,1.26086,17800000.0
2008-08-08 20:31:00,1.26104,1.26116,1.2608,1.2608,24800000.0
2008-08-08 20:32:00,1.2608,1.26113,1.26046,1.26113,14200000.0
2008-08-08 20:33:00,1.26081,1.26123,1.26059,1.26123,6600000.0
2008-08-08 20:34:00,1.26096,1.26142,1.26096,1.26142,10200000.0
2008-08-08 20:35:00,1.2612,1.26161,1.26112,1.26122,66000000.0
2008-08-08 20:36:00,1.26072,1.26096,1.26036,1.26036,17200000.0
2008-08-08 20:37:00,1.26082,1.26082,1.26061,1.26068,8200000.0
2008-08-08 20:38:00,1.26105,1.26105,1.26086,1.26086,5200000.0
2008-08-08 20:39:00,1.26082,1.26104,1.26073,1.26074,14400000.0
2008-08-08 20:40:00,1.26135,1.26135,1.26087,1.26087,14200000.0
2008-08-08 20:41:00,1.26121,1.26121,1.261,1.26119,9000000.0
2008-08-08 20:42:00,1.26099,1.26132,1.26088,1.26089,11800000.0
2008-08-08 20:43:00,1.26062,1.26135,1.26048,1.26048,20600000.0
2008-08-08 20:44:00,1.26018,1.26056,1.26018,1.26018,8800000.0
2008-08-08 20:45:00,1.25945,1.26039,1.25945,1.26039,8800000.0
2008-08-08 20:46:00,1.26074,1.2608,1.26042,1.26053,24300000.0
2008-08-08 20:47:00,1.26009,1.26071,1.26009,1.26031,66200000.0
2008-08-08 20:48:00,1.26004,1.26029,1.26004,1.26008,7200000.0
2008-08-08 20:49:00,1.26007,1.26026,1.26,1.26,6200000.0
2008-08-08 20:50:00,1.26018,1.26039,1.25975,1.26039,6200000.0
2008-08-08 20:51:00,1.26003,1.26023,1.25972,1.25972,11800000.0
2008-08-08 20:52:00,1.26011,1.26062,1.26011,1.2605,16200000.0
2008-08-08 20:53:00,1.26041,1.26083,1.26035,1.26035,10800000.0
2008-08-08 20:54:00,1.26058,1.26058,1.26012,1.26015,11000000.0
2008-08-08 20:55:00,1.26043,1.26043,1.26028,1.26028,6800000.0
2008-08-08 20:56:00,1.26031,1.26063,1.26018,1.26053,6800000.0
2008-08-08 20:57:00,1.26039,1.26065,1.26005,1.26042,12400000.0
2008-08-08 20:58:00,1.26016,1.26016,1.25967,1.26014,8000000.0
2008-08-08 20:59:00,1.25978,1.25997,1.25965,1.25979,11200000.0
2008-08-08 21:00:00,1.25998,1.26096,1.25998,1.26096,13800000.0
2008-08-08 21:01:00,1.26093,1.26158,1.26075,1.26087,24000000.0
2008-08-08 21:02:00,1.26076,1.26111,1.26008,1.26008,177400000.0
2008-08-08 21:03:00,1.26027,1.26032,1.26015,1.26021,6200000.0
2008-08-08 21:04:00,1.2596,1.26026,1.2596,1.26026,6800000.0
2008-08-08 21:05:00,1.26009,1.26054,1.26003,1.26023,18200000.0
2008-08-08 21:06:00,1.2601,1.26041,1.2601,1.26015,8800000.0
2008-08-08 21:07:00,1.2601,1.26021,1.26003,1.26021,8400000.0
2008-08-08 21:08:00,1.2604,1.2604,1.26003,1.26025,15400000.0
2008-08-08 21:09:00,1.26003,1.26004,1.25983,1.2599,13200000.0
2008-08-08 21:10:00,1.26014,1.26028,1.25994,1.26017,39800000.0
2008-08-08 21:11:00,1.25989,1.26039,1.25985,1.26039,5600000.0
2008-08-08 21:12:00,1.26006,1.26006,1.25971,1.26002,14200000.0
2008-08-08 21:13:00,1.26016,1.26016,1.25977,1.25977,11200000.0
2008-08-08 21:14:00,1.25967,1.25981,1.25963,1.25965,41400000.0
2008-08-08 21:15:00,1.25968,1.26004,1.25968,1.25984,14000000.0
2008-08-08 21:16:00,1.25997,1.25997,1.2595,1.25965,5800000.0
2008-08-08 21:17:00,1.25971,1.26008,1.25971,1.25981,26600000.0
2008-08-08 21:18:00,1.25961,1.25961,1.25927,1.25927,4000000.0
2008-08-08 21:19:00,1.26017,1.26017,1.25981,1.25981,9800000.0
2008-08-08 21:20:00,1.26001,1.26001,1.25965,1.25994,7800000.0
2008-08-08 21:21:00,1.25983,1.25996,1.25964,1.25973,16000000.0
2008-08-08 21:22:00,1.25972,1.25972,1.25952,1.25952,10000000.0
2008-08-08 21:23:00,1.25922,1.25958,1.25891,1.25958,6800000.0
2008-08-08 21:24:00,1.25918,1.25951,1.25902,1.25905,19400000.0
2008-08-08 21:25:00,1.25903,1.2596,1.25903,1.25954,10600000.0
2008-08-08 21:26:00,1.2595,1.25951,1.25914,1.25914,31800000.0
2008-08-08 21:27:00,1.2599,1.26,1.2599,1.2599,19600000.0
2008-08-08 21:28:00,1.25941,1.25962,1.25924,1.25961,19600000.0
2008-08-08 21:29:00,1.26013,1.26013,1.25963,1.25986,14400000.0
2008-08-08 21:30:00,1.25965,1.26016,1.25965,1.26016,8800000.0
2008-08-08 21:31:00,1.2606,1.2608,1.2606,1.2608,22600000.0
2008-08-08 21:32:00,1.26023,1.26049,1.26023,1.26049,22600000.0
2008-08-08 21:33:00,1.26046,1.26099,1.26046,1.26052,15400000.0
2008-08-08 21:34:00,1.2611,1.26178,1.2611,1.26178,79600000.0
2008-08-08 21:35:00,1.26084,1.26143,1.26071,1.26113,22200000.0
2008-08-08 21:36:00,1.26087,1.2611,1.26055,1.26071,13600000.0
2008-08-08 21:37:00,1.26085,1.26148,1.26085,1.26148,20200000.0
2008-08-08 21:38:00,1.26146,1.26146,1.26118,1.26118,21400000.0
2008-08-08 21:39:00,1.26081,1.26136,1.26081,1.26136,13600000.0
2008-08-08 21:40:00,1.26152,1.26152,1.2613,1.2613,4000000.0
2008-08-08 21:41:00,1.26074,1.26113,1.2607,1.26113,9800000.0
2008-08-08 21:42:00,1.26086,1.26086,1.26025,1.26025,10200000.0
2008-08-08 21:43:00,1.25993,1.25993,1.25939,1.25944,7200000.0
2008-08-08 21:44:00,1.25879,1.25903,1.25857,1.25901,11800000.0
2008-08-08 21:45:00,1.25949,1.25991,1.25935,1.25991,21600000.0
2008-08-08 21:46:00,1.25989,1.26105,1.25979,1.26105,11000000.0
2008-08-08 21:47:00,1.26028,1.2607,1.26015,1.26015,12000000.0
2008-08-08 21:48:00,1.25978,1.26049,1.25963,1.25989,66300000.0
2008-08-08 21:49:00,1.25995,1.25995,1.25962,1.25979,6800000.0
2008-08-08 21:50:00,1.25951,1.25985,1.25913,1.25913,128400000.0
2008-08-08 21:51:00,1.25913,1.25944,1.25903,1.25903,75000000.0
2008-08-08 21:52:00,1.25895,1.259,1.25891,1.25897,48400000.0
2008-08-08 21:53:00,1.25924,1.25931,1.25874,1.25921,23000000.0
2008-08-08 21:54:00,1.25948,1.25999,1.25948,1.25965,25000000.0
2008-08-08 21:55:00,1.2603,1.2603,1.2601,1.2601,12000000.0
2008-08-08 21:56:00,1.25965,1.26004,1.25953,1.26004,12000000.0
2008-08-08 21:57:00,1.25991,1.26016,1.25981,1.25981,38800000.0
2008-08-08 21:58:00,1.25975,1.26003,1.25971,1.25973,23000000.0
2008-08-08 21:59:00,1.2603,1.2603,1.2603,1.2603,15400000.0
2008-08-08 22:00:00,1.2598,1.2598,1.25906,1.25936,15400000.0
2008-08-08 22:01:00,1.25932,1.25987,1.25927,1.25987,17000000.0
2008-08-08 22:02:00,1.2599,1.26002,1.25982,1.26002,26400000.0
2008-08-08 22:03:00,1.25993,1.26,1.25968,1.25968,11000000.0
2008-08-08 22:04:00,1.25996,1.25996,1.25952,1.2598,32800000.0
2008-08-08 22:05:00,1.25994,1.25994,1.25954,1.25965,59200000.0
2008-08-08 22:06:00,1.25935,1.25965,1.25935,1.2596,13600000.0
2008-08-08 22:07:00,1.25942,1.25969,1.25911,1.25957,6800000.0
2008-08-08 22:08:00,1.25963,1.25969,1.25957,1.25957,8000000.0
2008-08-08 22:09:00,1.26018,1.26046,1.26018,1.26046,4200000.0
2008-08-08 22:10:00,1.26105,1.26129,1.26086,1.26129,21200000.0
2008-08-08 22:11:00,1.26094,1.26094,1.26005,1.26005,99800000.0
2008-08-08 22:12:00,1.26023,1.26074,1.26023,1.26059,83800000.0
2008-08-08 22:13:00,1.26068,1.26103,1.26062,1.26103,22800000.0
2008-08-08 22:14:00,1.26079,1.26106,1.26029,1.26106,22400000.0
2008-08-08 22:15:00,1.26063,1.26082,1.26047,1.26047,12600000.0
2008-08-08 22:16:00,1.26062,1.26156,1.26062,1.26105,14400000.0
2008-08-08 22:17:00,1.26131,1.26151,1.26098,1.2614,8400000.0
2008-08-08 22:18:00,1.26132,1.26148,1.26131,1.26141,11200000.0
2008-08-08 22:20:00,1.2617,1.2617,1.2616,1.2617,11600000.0
2008-08-08 22:21:00,1.26133,1.26171,1.26129,1.2613,11600000.0
2008-08-08 22:22:00,1.2617,1.26191,1.26144,1.26177,52200000.0
2008-08-08 22:23:00,1.2621,1.2621,1.2621,1.2621,15400000.0
2008-08-08 22:24:00,1.26173,1.26173,1.26125,1.26125,15400000.0
2008-08-08 22:25:00,1.26139,1.26149,1.26133,1.26133,8400000.0
2008-08-08 22:26:00,1.26166,1.26181,1.2614,1.26165,8800000.0
2008-08-08 22:27:00,1.26165,1.26208,1.26165,1.26181,21000000.0
2008-08-08 22:28:00,1.26192,1.262,1.26173,1.262,13800000.0
2008-08-08 22:29:00,1.26218,1.26232,1.26185,1.26185,12000000.0
2008-08-08 22:30:00,1.26213,1.26213,1.26154,1.26174,18000000.0
2008-08-08 22:31:00,1.2625,1.2625,1.2621,1.2624,9400000.0
2008-08-08 22:32:00,1.26173,1.26217,1.26155,1.26171,9400000.0
2008-08-08 22:34:00,1.26188,1.26191,1.26173,1.26173,19400000.0
2008-08-08 22:35:00,1.26176,1.26176,1.26052,1.26052,24000000.0
2008-08-08 22:36:00,1.26089,1.26089,1.26042,1.26047,15200000.0
2008-08-08 22:37:00,1.26078,1.26114,1.26076,1.26114,7200000.0
2008-08-08 22:38:00,1.26069,1.26077,1.26069,1.26077,2600000.0
2008-08-08 22:39:00,1.26045,1.26067,1.2603,1.26035,25200000.0
2008-08-08 22:40:00,1.26025,1.26059,1.26021,1.26026,13200000.0
2008-08-08 22:41:00,1.26011,1.26097,1.26011,1.26046,10000000.0
2008-08-08 22:42:00,1.26072,1.26072,1.2603,1.26046,5800000.0
2008-08-08 22:43:00,1.26069,1.26084,1.26039,1.26041,53600000.0
2008-08-08 22:44:00,1.2606,1.2608,1.2606,1.2608,11800000.0
2008-08-08 22:46:00,1.26016,1.26041,1.26016,1.26038,11800000.0
2008-08-08 22:47:00,1.2612,1.2612,1.2612,1.2612,30400000.0
2008-08-08 22:48:00,1.26073,1.26131,1.26062,1.26062,30400000.0
2008-08-08 22:49:00,1.2618,1.26241,1.26179,1.26187,26200000.0
2008-08-08 22:50:00,1.2624,1.2624,1.2622,1.2623,8800000.0
2008-08-08 22:51:00,1.26185,1.26193,1.26141,1.26141,8800000.0
2008-08-08 22:52:00,1.26156,1.26182,1.26151,1.26156,19000000.0
2008-08-08 22:53:00,1.26133,1.2615,1.26108,1.26135,8600000.0
2008-08-08 22:54:00,1.26123,1.26123,1.26083,1.26083,13200000.0
2008-08-08 22:55:00,1.26137,1.26139,1.26125,1.26129,5800000.0
2008-08-08 22:56:00,1.26119,1.26186,1.26119,1.26167,6600000.0
2008-08-08 22:57:00,1.26158,1.26207,1.26149,1.26197,24000000.0
2008-08-08 22:58:00,1.26221,1.26221,1.26136,1.26192,21800000.0
2008-08-08 22:59:00,1.26095,1.26095,1.26028,1.26028,97400000.0
2008-08-10 23:05:00,1.2609,1.2609,1.25832,1.25832,32000000.0
2008-08-10 23:06:00,1.25792,1.25792,1.25681,1.25681,14800000.0
2008-08-10 23:07:00,1.25681,1.25725,1.25671,1.25709,19000000.0
2008-08-10 23:08:00,1.25699,1.25737,1.25699,1.25737,7200000.0
2008-08-10 23:09:00,1.2578,1.25841,1.2578,1.25841,8000000.0
2008-08-10 23:10:00,1.25855,1.25913,1.25855,1.25876,10200000.0
2008-08-10 23:11:00,1.25841,1.26039,1.25841,1.26039,15800000.0
2008-08-10 23:12:00,1.25944,1.26031,1.25846,1.25846,9000000.0
2008-08-10 23:13:00,1.25704,1.25962,1.25704,1.25962,5600000.0
2008-08-10 23:14:00,1.26068,1.26098,1.2606,1.26075,13000000.0
2008-08-10 23:15:00,1.26095,1.26238,1.26095,1.26205,14400000.0
2008-08-10 23:16:00,1.26221,1.26221,1.26194,1.26214,10400000.0
2008-08-10 23:17:00,1.26261,1.26263,1.26258,1.26263,8600000.0
2008-08-10 23:18:00,1.26282,1.26282,1.26097,1.26097,18400000.0
2008-08-10 23:19:00,1.26056,1.26193,1.26056,1.26193,6200000.0
2008-08-10 23:20:00,1.2625,1.2625,1.2622,1.26238,7000000.0
2008-08-10 23:21:00,1.26305,1.2634,1.26265,1.26282,9600000.0
2008-08-10 23:22:00,1.26262,1.2633,1.26262,1.2633,5000000.0
2008-08-10 23:23:00,1.26321,1.26366,1.26321,1.26366,20000000.0
2008-08-10 23:24:00,1.26386,1.26405,1.26334,1.26334,20000000.0
2008-08-10 23:25:00,1.26326,1.26352,1.26286,1.2633,6800000.0
2008-08-10 23:26:00,1.26359,1.26359,1.26292,1.26292,11000000.0
2008-08-10 23:27:00,1.26292,1.26293,1.26252,1.26252,12600000.0
2008-08-10 23:28:00,1.26202,1.26253,1.26202,1.26252,10000000.0
2008-08-10 23:29:00,1.26273,1.2631,1.26254,1.2631,6200000.0
2008-08-10 23:30:00,1.263,1.26329,1.26298,1.26329,8400000.0
2008-08-10 23:31:00,1.26331,1.26367,1.26331,1.26336,10600000.0
2008-08-10 23:32:00,1.26308,1.26332,1.26285,1.26285,18600000.0
2008-08-10 23:35:00,1.2631,1.26345,1.26307,1.26335,8600000.0
2008-08-10 23:36:00,1.26355,1.26355,1.26315,1.26352,11200000.0
2008-08-10 23:37:00,1.26337,1.2636,1.26324,1.26333,20400000.0
2008-08-10 23:38:00,1.26316,1.26337,1.26294,1.26294,20600000.0
2008-08-10 23:39:00,1.26311,1.26381,1.26286,1.26381,11800000.0
2008-08-10 23:41:00,1.26304,1.26304,1.26226,1.2625,12200000.0
2008-08-10 23:42:00,1.26239,1.26258,1.26225,1.26251,30400000.0
2008-08-10 23:43:00,1.26269,1.26278,1.26193,1.26193,10200000.0
2008-08-10 23:44:00,1.26245,1.26315,1.26238,1.26243,11000000.0
2008-08-10 23:45:00,1.26276,1.26299,1.26268,1.26289,11000000.0
2008-08-10 23:46:00,1.26251,1.2627,1.26251,1.2626,24800000.0
2008-08-10 23:47:00,1.2627,1.26321,1.2627,1.26283,23600000.0
2008-08-10 23:48:00,1.26291,1.26294,1.26232,1.26263,16200000.0
2008-08-10 23:49:00,1.26247,1.26252,1.2621,1.26226,9400000.0
2008-08-10 23:50:00,1.26219,1.26219,1.26152,1.26152,20600000.0
2008-08-10 23:51:00,1.26137,1.26186,1.26137,1.26168,59200000.0
2008-08-10 23:52:00,1.26186,1.26232,1.26165,1.26232,11600000.0
2008-08-10 23:53:00,1.26215,1.26234,1.26196,1.26196,17800000.0
2008-08-10 23:54:00,1.26178,1.26206,1.26168,1.26169,16200000.0
2008-08-10 23:55:00,1.26157,1.26166,1.26136,1.26151,17400000.0
2008-08-10 23:56:00,1.26101,1.26174,1.26101,1.26157,35400000.0
2008-08-10 23:57:00,1.26198,1.26217,1.26159,1.26207,21200000.0
2008-08-10 23:58:00,1.26236,1.26278,1.26223,1.26225,11400000.0
2008-08-10 23:59:00,1.26255,1.26293,1.26232,1.26255,11400000.0
2008-08-11 00:00:00,1.26266,1.26301,1.26236,1.26297,19200000.0
2008-08-11 00:01:00,1.26299,1.26322,1.26299,1.26313,11200000.0
2008-08-11 00:02:00,1.263,1.26334,1.26263,1.26297,9400000.0
2008-08-11 00:03:00,1.26294,1.26303,1.2626,1.26276,24800000.0
2008-08-11 00:04:00,1.2631,1.26361,1.26297,1.26361,9800000.0
2008-08-11 00:05:00,1.26324,1.26355,1.26316,1.26337,19400000.0
2008-08-11 00:06:00,1.26363,1.26397,1.26346,1.26397,8400000.0
2008-08-11 00:07:00,1.26359,1.26414,1.26359,1.26396,16800000.0
2008-08-11 00:08:00,1.26373,1.26427,1.26373,1.26393,18800000.0
2008-08-11 00:09:00,1.26313,1.26353,1.26313,1.26338,22000000.0
2008-08-11 00:10:00,1.26379,1.26394,1.26322,1.26394,6800000.0
2008-08-11 00:11:00,1.26335,1.26356,1.26298,1.2635,11800000.0
2008-08-11 00:12:00,1.26319,1.26374,1.26319,1.26367,10600000.0
2008-08-11 00:13:00,1.26335,1.26361,1.26326,1.26361,23400000.0
2008-08-11 00:14:00,1.26341,1.26401,1.26341,1.26381,13800000.0
2008-08-11 00:15:00,1.26377,1.26377,1.2637,1.2637,5400000.0
2008-08-11 00:16:00,1.26382,1.26391,1.26315,1.26359,12000000.0
2008-08-11 00:17:00,1.26318,1.26338,1.26266,1.263,10000000.0
2008-08-11 00:18:00,1.26292,1.26315,1.26292,1.26315,22200000.0
2008-08-11 00:19:00,1.26315,1.26337,1.26298,1.263,18800000.0
2008-08-11 00:20:00,1.26315,1.2633,1.26293,1.26329,22400000.0
2008-08-11 00:21:00,1.26325,1.26343,1.26305,1.26343,9200000.0
2008-08-11 00:23:00,1.26294,1.26331,1.26287,1.26287,8600000.0
2008-08-11 00:24:00,1.26306,1.26341,1.26268,1.26333,38600000.0
2008-08-11 00:25:00,1.26322,1.26355,1.26319,1.26319,8000000.0
2008-08-11 00:26:00,1.26307,1.26381,1.26307,1.26381,21200000.0
2008-08-11 00:27:00,1.26343,1.2638,1.26343,1.2638,6200000.0
2008-08-11 00:28:00,1.26352,1.26375,1.26318,1.26323,10000000.0
2008-08-11 00:29:00,1.26281,1.26309,1.26232,1.26232,7400000.0
2008-08-11 00:30:00,1.26216,1.26246,1.262,1.26213,22000000.0
2008-08-11 00:31:00,1.26218,1.26226,1.26215,1.26222,15200000.0
2008-08-11 00:32:00,1.26255,1.26255,1.26213,1.26233,18000000.0
2008-08-11 00:33:00,1.26221,1.26279,1.26219,1.26279,8600000.0
2008-08-11 00:36:00,1.26232,1.26279,1.26203,1.26215,23600000.0
2008-08-11 00:37:00,1.2633,1.2633,1.2632,1.2632,17000000.0
2008-08-11 00:38:00,1.26255,1.26298,1.26246,1.26298,17000000.0
2008-08-11 00:39:00,1.26215,1.26276,1.2621,1.2621,10000000.0
2008-08-11 00:40:00,1.26198,1.26207,1.26177,1.26207,30000000.0
2008-08-11 00:41:00,1.26198,1.26205,1.26171,1.26188,21000000.0
2008-08-11 00:42:00,1.26197,1.26264,1.26197,1.26219,6800000.0
2008-08-11 00:43:00,1.26237,1.26291,1.26237,1.26289,16400000.0
2008-08-11 00:44:00,1.26283,1.263,1.26275,1.263,11800000.0
2008-08-11 00:45:00,1.26274,1.26349,1.26274,1.26327,6200000.0
2008-08-11 00:46:00,1.26302,1.26302,1.2624,1.26273,12400000.0
2008-08-11 00:47:00,1.26271,1.26291,1.26247,1.26291,9400000.0
2008-08-11 00:48:00,1.26286,1.26286,1.26261,1.26285,29400000.0
2008-08-11 00:49:00,1.2636,1.2638,1.2636,1.2638,11600000.0
2008-08-11 00:50:00,1.2634,1.26354,1.26297,1.26318,11600000.0
2008-08-11 00:51:00,1.26355,1.26355,1.26245,1.2629,10200000.0
2008-08-11 00:52:00,1.26314,1.26341,1.26313,1.26319,6800000.0
2008-08-11 00:53:00,1.26303,1.26389,1.26285,1.26389,14000000.0
2008-08-11 00:54:00,1.26309,1.26371,1.26307,1.26328,11800000.0
2008-08-11 00:55:00,1.26332,1.26378,1.26332,1.26358,14200000.0
2008-08-11 00:56:00,1.26337,1.26354,1.26313,1.26316,17400000.0
2008-08-11 00:57:00,1.26288,1.26298,1.26236,1.26236,69400000.0
2008-08-11 00:58:00,1.26275,1.26275,1.26202,1.26229,9200000.0
2008-08-11 00:59:00,1.26209,1.26253,1.26203,1.26217,47400000.0
2008-08-11 01:00:00,1.26241,1.26241,1.26164,1.26199,31600000.0
2008-08-11 01:01:00,1.26217,1.26246,1.26208,1.26242,16800000.0
2008-08-11 01:02:00,1.263,1.263,1.2626,1.2627,18400000.0
2008-08-11 01:03:00,1.26244,1.26268,1.26209,1.26268,18400000.0
2008-08-11 01:04:00,1.2626,1.26279,1.26222,1.26257,14800000.0
2008-08-11 01:05:00,1.2625,1.26289,1.2625,1.26261,17200000.0
2008-08-11 01:06:00,1.26273,1.26273,1.26242,1.26254,11000000.0
2008-08-11 01:07:00,1.26279,1.26279,1.26239,1.26268,28000000.0
2008-08-11 01:08:00,1.26248,1.26303,1.26248,1.26289,9400000.0
2008-08-11 01:09:00,1.26277,1.2628,1.26251,1.26274,10200000.0
2008-08-11 01:10:00,1.26289,1.26292,1.26257,1.26282,9400000.0
2008-08-11 01:11:00,1.26282,1.26282,1.2623,1.2623,17200000.0
2008-08-11 01:12:00,1.2627,1.2628,1.2626,1.2628,65200000.0
2008-08-11 01:13:00,1.2627,1.2627,1.2626,1.2626,65200000.0
2008-08-11 01:14:00,1.26229,1.2626,1.26167,1.26182,65200000.0
2008-08-11 01:15:00,1.26232,1.26239,1.26192,1.26232,16800000.0
2008-08-11 01:16:00,1.26211,1.26276,1.26208,1.26276,8200000.0
2008-08-11 01:17:00,1.263,1.263,1.2626,1.2626,17800000.0
2008-08-11 01:18:00,1.26248,1.26248,1.26192,1.26218,17800000.0
2008-08-11 01:19:00,1.26228,1.26233,1.26179,1.26233,18400000.0
2008-08-11 01:20:00,1.26188,1.26208,1.26165,1.26191,21400000.0
2008-08-11 01:21:00,1.26143,1.26158,1.26135,1.26151,10200000.0
2008-08-11 01:22:00,1.26187,1.26187,1.26152,1.26158,26400000.0
2008-08-11 01:23:00,1.26144,1.26173,1.26144,1.26159,19400000.0
2008-08-11 01:24:00,1.26164,1.26164,1.26129,1.26137,10000000.0
2008-08-11 01:25:00,1.26169,1.26193,1.26109,1.2616,16800000.0
2008-08-11 01:26:00,1.26169,1.26187,1.26126,1.26151,12600000.0
2008-08-11 01:27:00,1.2621,1.2621,1.2619,1.2619,32000000.0
2008-08-11 01:28:00,1.26174,1.26174,1.26092,1.26113,32000000.0
2008-08-11 01:29:00,1.26104,1.26104,1.26053,1.26053,3600000.0
2008-08-11 01:30:00,1.26063,1.26096,1.26051,1.26089,29000000.0
2008-08-11 01:31:00,1.26077,1.26104,1.26071,1.26074,25000000.0
2008-08-11 01:33:00,1.26136,1.26154,1.26081,1.26081,40000000.0
2008-08-11 01:34:00,1.26087,1.26124,1.26078,1.26124,10600000.0
2008-08-11 01:35:00,1.26098,1.26098,1.26072,1.26098,46400000.0
2008-08-11 01:36:00,1.26091,1.26122,1.26091,1.26119,22600000.0
2008-08-11 01:37:00,1.2614,1.2616,1.2614,1.2616,10800000.0
2008-08-11 01:38:00,1.26098,1.26112,1.26075,1.26106,10800000.0
2008-08-11 01:39:00,1.26114,1.26152,1.26091,1.26152,19600000.0
2008-08-11 01:40:00,1.26157,1.26166,1.26099,1.26099,9600000.0
2008-08-11 01:41:00,1.2617,1.2617,1.2613,1.2616,106400000.0
2008-08-11 01:42:00,1.26101,1.26155,1.26095,1.2612,106400000.0
2008-08-11 01:43:00,1.26126,1.26151,1.26125,1.26125,12600000.0
2008-08-11 01:44:00,1.26119,1.26138,1.26081,1.26081,11400000.0
2008-08-11 01:45:00,1.26099,1.26155,1.26094,1.26111,13200000.0
2008-08-11 01:46:00,1.26149,1.26199,1.26083,1.26199,17600000.0
2008-08-11 01:47:00,1.26181,1.26194,1.26173,1.26184,31800000.0
2008-08-11 01:48:00,1.26154,1.26167,1.26134,1.26142,22800000.0
2008-08-11 01:49:00,1.26127,1.26127,1.26103,1.26103,21200000.0
2008-08-11 01:50:00,1.26086,1.26136,1.26079,1.26125,10800000.0
2008-08-11 01:51:00,1.26147,1.26198,1.26125,1.26198,19600000.0
2008-08-11 01:52:00,1.26189,1.26189,1.26146,1.26148,13000000.0
2008-08-11 01:53:00,1.26133,1.26133,1.26123,1.26123,9000000.0
2008-08-11 01:54:00,1.26178,1.26178,1.26125,1.26128,19400000.0
2008-08-11 01:55:00,1.26169,1.26186,1.26133,1.26152,15800000.0
2008-08-11 01:56:00,1.26168,1.26181,1.26093,1.26111,37400000.0
2008-08-11 01:57:00,1.26138,1.26187,1.26138,1.26159,13600000.0
2008-08-11 01:58:00,1.26163,1.26189,1.26139,1.26139,41700000.0
2008-08-11 01:59:00,1.26146,1.26179,1.26125,1.26179,11400000.0
2008-08-11 02:00:00,1.26188,1.26209,1.26168,1.26209,18400000.0
2008-08-11 02:01:00,1.26203,1.26256,1.26203,1.26232,36800000.0
2008-08-11 02:02:00,1.26234,1.26286,1.26233,1.26273,24400000.0
2008-08-11 02:03:00,1.26238,1.26279,1.26167,1.26238,45600000.0
2008-08-11 02:04:00,1.2625,1.2626,1.26229,1.26247,22400000.0
2008-08-11 02:05:00,1.26247,1.26293,1.26225,1.26264,11400000.0
2008-08-11 02:06:00,1.2631,1.2632,1.2631,1.2632,9000000.0
2008-08-11 02:07:00,1.26258,1.2629,1.26256,1.2629,9000000.0
2008-08-11 02:08:00,1.26318,1.26347,1.26299,1.26347,17400000.0
2008-08-11 02:09:00,1.26366,1.26391,1.2635,1.26351,19200000.0
2008-08-11 02:10:00,1.26304,1.26306,1.26283,1.26291,11200000.0
2008-08-11 02:11:00,1.26282,1.26314,1.26274,1.26302,30800000.0
2008-08-11 02:12:00,1.26309,1.26315,1.26296,1.26307,33200000.0
2008-08-11 02:13:00,1.26288,1.26345,1.26198,1.26274,12400000.0
2008-08-11 02:14:00,1.26243,1.26307,1.26243,1.26278,17800000.0
2008-08-11 02:15:00,1.26269,1.26317,1.26267,1.26286,7800000.0
2008-08-11 02:16:00,1.26296,1.26328,1.26295,1.26295,7600000.0
2008-08-11 02:17:00,1.26259,1.26286,1.26238,1.26255,104800000.0
2008-08-11 02:18:00,1.26275,1.26295,1.26272,1.26292,10200000.0
2008-08-11 02:19:00,1.26271,1.26286,1.26258,1.26271,24200000.0
2008-08-11 02:20:00,1.26318,1.26318,1.26285,1.26308,12200000.0
2008-08-11 02:21:00,1.26307,1.26307,1.26272,1.26294,18400000.0
2008-08-11 02:22:00,1.26298,1.26338,1.26298,1.26321,7400000.0
2008-08-11 02:23:00,1.26357,1.2637,1.26345,1.26346,17400000.0
2008-08-11 02:24:00,1.26337,1.26337,1.26306,1.26335,41400000.0
2008-08-11 02:25:00,1.26341,1.26341,1.26269,1.26305,13600000.0
2008-08-11 02:26:00,1.26313,1.26382,1.26313,1.2636,40400000.0
2008-08-11 02:27:00,1.26361,1.26409,1.26293,1.26311,83900000.0
2008-08-11 02:28:00,1.26313,1.26335,1.26299,1.26299,12600000.0
2008-08-11 02:29:00,1.26313,1.26313,1.26279,1.26282,26400000.0
2008-08-11 02:30:00,1.26255,1.26302,1.26255,1.26302,4400000.0
2008-08-11 02:31:00,1.26294,1.26347,1.26294,1.26347,39000000.0
2008-08-11 02:32:00,1.2638,1.2638,1.2637,1.2637,24100000.0
2008-08-11 02:33:00,1.2636,1.2637,1.2636,1.2636,24100000.0
2008-08-11 02:34:00,1.26332,1.26362,1.26284,1.26362,24100000.0
2008-08-11 02:35:00,1.26309,1.26309,1.26284,1.26302,3600000.0
2008-08-11 02:36:00,1.26293,1.26334,1.26293,1.26332,21200000.0
2008-08-11 02:37:00,1.26323,1.26341,1.26311,1.26341,25200000.0
2008-08-11 02:38:00,1.26328,1.26328,1.26309,1.26319,7400000.0
2008-08-11 02:39:00,1.2638,1.2639,1.2638,1.2639,18600000.0
2008-08-11 02:40:00,1.26318,1.26318,1.26234,1.26264,18600000.0
2008-08-11 02:41:00,1.26239,1.26286,1.26217,1.26286,16800000.0
2008-08-11 02:42:00,1.26221,1.26266,1.26221,1.26234,12200000.0
2008-08-11 02:43:00,1.26243,1.26269,1.26228,1.26269,18000000.0
2008-08-11 02:44:00,1.26305,1.2632,1.26288,1.26301,10600000.0
2008-08-11 02:45:00,1.2624,1.26312,1.26233,1.26265,95600000.0
2008-08-11 02:46:00,1.26221,1.26255,1.26182,1.26182,18800000.0
2008-08-11 02:47:00,1.26209,1.26265,1.26201,1.26248,59200000.0
2008-08-11 02:48:00,1.26274,1.26276,1.26238,1.26253,12200000.0
2008-08-11 02:49:00,1.26257,1.26257,1.26227,1.26246,22200000.0
2008-08-11 02:50:00,1.26229,1.26252,1.26229,1.26252,7400000.0
2008-08-11 02:51:00,1.26239,1.2625,1.26209,1.26213,20600000.0
2008-08-11 02:52:00,1.26276,1.2628,1.26259,1.2628,27400000.0
2008-08-11 02:53:00,1.26276,1.2633,1.26276,1.2633,11200000.0
2008-08-11 02:54:00,1.26376,1.26376,1.26373,1.26373,2600000.0
2008-08-11 02:55:00,1.26372,1.26418,1.26358,1.26418,13600000.0
2008-08-11 02:56:00,1.26433,1.26433,1.26383,1.26405,28400000.0
2008-08-11 02:57:00,1.26431,1.26459,1.26431,1.26459,2600000.0
2008-08-11 02:58:00,1.26457,1.26473,1.26435,1.26453,28400000.0
2008-08-11 02:59:00,1.26453,1.26484,1.26442,1.26484,24600000.0
2008-08-11 03:00:00,1.26418,1.26455,1.26408,1.26423,48000000.0
2008-08-11 03:01:00,1.26462,1.26484,1.26414,1.26484,12000000.0
2008-08-11 03:02:00,1.26426,1.26461,1.26425,1.26442,65600000.0
2008-08-11 03:03:00,1.26479,1.26506,1.26464,1.26488,20600000.0
2008-08-11 03:04:00,1.26492,1.26492,1.26448,1.26448,13200000.0
2008-08-11 03:05:00,1.2645,1.2649,1.26439,1.2644,17400000.0
2008-08-11 03:06:00,1.26515,1.26515,1.26447,1.26472,11800000.0
2008-08-11 03:07:00,1.26499,1.26539,1.26491,1.26534,6800000.0
2008-08-11 03:08:00,1.2651,1.26527,1.26473,1.26527,18800000.0
2008-08-11 03:09:00,1.26477,1.26517,1.26469,1.26515,11000000.0
2008-08-11 03:10:00,1.26449,1.26466,1.26374,1.2639,25800000.0
2008-08-11 03:11:00,1.26334,1.26357,1.26329,1.26357,13800000.0
2008-08-11 03:12:00,1.26388,1.26388,1.26355,1.26369,8800000.0
2008-08-11 03:13:00,1.26382,1.2639,1.2635,1.26372,17200000.0
2008-08-11 03:14:00,1.26346,1.26362,1.26324,1.26324,14200000.0
2008-08-11 03:15:00,1.2635,1.2635,1.26299,1.26317,21000000.0
2008-08-11 03:16:00,1.26325,1.26332,1.26293,1.26293,25000000.0
2008-08-11 03:17:00,1.26237,1.26262,1.2621,1.26233,20200000.0
2008-08-11 03:18:00,1.26245,1.26273,1.26242,1.26264,9400000.0
2008-08-11 03:19:00,1.26273,1.26273,1.26244,1.26267,29400000.0
2008-08-11 03:20:00,1.26287,1.26354,1.26287,1.26296,12600000.0
2008-08-11 03:21:00,1.26362,1.26362,1.26315,1.26324,16200000.0
2008-08-11 03:22:00,1.26323,1.26333,1.26301,1.26301,10600000.0
2008-08-11 03:23:00,1.26301,1.26379,1.26286,1.26314,17000000.0
2008-08-11 03:24:00,1.26372,1.26372,1.26287,1.26336,13200000.0
2008-08-11 03:25:00,1.26296,1.26303,1.26241,1.26241,21800000.0
2008-08-11 03:26:00,1.26282,1.26328,1.26261,1.26302,15400000.0
2008-08-11 03:27:00,1.26319,1.26319,1.26254,1.26265,10600000.0
2008-08-11 03:28:00,1.26261,1.26279,1.2622,1.2622,18600000.0
2008-08-11 03:29:00,1.26195,1.26213,1.26169,1.26187,17400000.0
2008-08-11 03:30:00,1.26172,1.2619,1.26099,1.26099,12600000.0
2008-08-11 03:31:00,1.26035,1.26085,1.26015,1.26073,11600000.0
2008-08-11 03:32:00,1.26088,1.26088,1.26053,1.26067,13400000.0
2008-08-11 03:33:00,1.26159,1.2618,1.26126,1.26126,13200000.0
2008-08-11 03:34:00,1.26195,1.26249,1.26195,1.26228,8200000.0
2008-08-11 03:35:00,1.26273,1.2634,1.26209,1.26231,18600000.0
2008-08-11 03:36:00,1.26204,1.26258,1.26204,1.26211,9200000.0
2008-08-11 03:37:00,1.26206,1.26217,1.26154,1.26178,16400000.0
2008-08-11 03:38:00,1.26169,1.26169,1.26129,1.26143,10600000.0
2008-08-11 03:39:00,1.2614,1.26154,1.26095,1.26154,21600000.0
2008-08-11 03:40:00,1.26158,1.26158,1.261,1.26141,12600000.0
2008-08-11 03:41:00,1.26179,1.2618,1.26154,1.26154,10000000.0
2008-08-11 03:42:00,1.26147,1.26165,1.26097,1.26126,14600000.0
2008-08-11 03:43:00,1.26126,1.2613,1.26045,1.26045,22000000.0
2008-08-11 03:44:00,1.26065,1.26098,1.26065,1.26098,2600000.0
2008-08-11 03:45:00,1.26138,1.26189,1.26106,1.26145,19600000.0
2008-08-11 03:46:00,1.26216,1.26229,1.26205,1.26205,14400000.0
2008-08-11 03:47:00,1.26223,1.26223,1.26175,1.26175,5800000.0
2008-08-11 03:48:00,1.262,1.26221,1.26167,1.26196,10800000.0
2008-08-11 03:49:00,1.26239,1.26239,1.26161,1.2617,4600000.0
2008-08-11 03:50:00,1.26124,1.26141,1.26112,1.26112,13200000.0
2008-08-11 03:51:00,1.26125,1.26146,1.26072,1.26072,20200000.0
2008-08-11 03:52:00,1.26103,1.26163,1.26095,1.26126,17400000.0
2008-08-11 03:53:00,1.26188,1.26188,1.26127,1.26146,16400000.0
2008-08-11 03:54:00,1.2615,1.26231,1.2615,1.26201,21000000.0
2008-08-11 03:55:00,1.26283,1.26308,1.2626,1.26266,22200000.0
2008-08-11 03:56:00,1.26299,1.26348,1.26299,1.26348,5800000.0
2008-08-11 03:57:00,1.26351,1.26375,1.26294,1.26302,9000000.0
2008-08-11 03:58:00,1.26318,1.26363,1.26318,1.26363,11200000.0
2008-08-11 03:59:00,1.26347,1.26351,1.26314,1.2634,9400000.0
2008-08-11 04:00:00,1.263,1.263,1.26253,1.26253,20800000.0
2008-08-11 04:01:00,1.26268,1.26334,1.26268,1.26296,17600000.0
2008-08-11 04:02:00,1.26302,1.26336,1.26292,1.26336,13000000.0
2008-08-11 04:03:00,1.26333,1.26355,1.26295,1.26301,23800000.0
2008-08-11 04:04:00,1.26326,1.26339,1.26313,1.26339,8400000.0
2008-08-11 04:05:00,1.263,1.26312,1.2629,1.2629,7200000.0
2008-08-11 04:06:00,1.26301,1.26335,1.26291,1.26315,26000000.0
2008-08-11 04:07:00,1.26331,1.26331,1.26237,1.26257,15000000.0
2008-08-11 04:08:00,1.26253,1.26267,1.26224,1.26244,67400000.0
2008-08-11 04:09:00,1.26237,1.26281,1.26237,1.26268,31800000.0
2008-08-11 04:10:00,1.26278,1.26313,1.26266,1.26312,11600000.0
2008-08-11 04:11:00,1.2631,1.2631,1.26219,1.26241,18800000.0
2008-08-11 04:12:00,1.26213,1.26273,1.26213,1.26257,15000000.0
2008-08-11 04:13:00,1.26253,1.26262,1.26241,1.26241,32800000.0
2008-08-11 04:14:00,1.26283,1.26286,1.26251,1.26276,17800000.0
2008-08-11 04:15:00,1.26257,1.26335,1.26257,1.26275,15600000.0
2008-08-11 04:16:00,1.26286,1.26454,1.26286,1.26454,9400000.0
2008-08-11 04:17:00,1.26524,1.2658,1.26485,1.2658,18200000.0
2008-08-11 04:18:00,1.26561,1.26565,1.26509,1.26509,11400000.0
2008-08-11 04:19:00,1.26538,1.26538,1.26479,1.2651,6400000.0
2008-08-11 04:20:00,1.26532,1.26565,1.26519,1.26565,11000000.0
2008-08-11 04:21:00,1.26544,1.26621,1.26544,1.26567,13800000.0
2008-08-11 04:22:00,1.26605,1.26605,1.26589,1.26596,11400000.0
2008-08-11 04:23:00,1.26623,1.26631,1.2659,1.26631,12800000.0
2008-08-11 04:24:00,1.2663,1.26719,1.2663,1.26719,8000000.0
2008-08-11 04:25:00,1.26777,1.26777,1.26714,1.26714,9200000.0
2008-08-11 04:26:00,1.26744,1.26744,1.26718,1.26724,4200000.0
2008-08-11 04:27:00,1.26709,1.26743,1.26693,1.26693,12200000.0
2008-08-11 04:28:00,1.26675,1.26675,1.2648,1.2648,7800000.0
2008-08-11 04:29:00,1.26461,1.26485,1.26442,1.26466,9800000.0
2008-08-11 04:30:00,1.26517,1.26523,1.26484,1.26514,10200000.0
2008-08-11 04:31:00,1.26516,1.26549,1.26512,1.2654,8800000.0
2008-08-11 04:32:00,1.26533,1.26564,1.26531,1.26564,24200000.0
2008-08-11 04:33:00,1.26537,1.26537,1.26502,1.26507,8000000.0
2008-08-11 04:34:00,1.26505,1.26543,1.265,1.26521,14400000.0
2008-08-11 04:35:00,1.26498,1.26551,1.26491,1.26524,17600000.0
2008-08-11 04:36:00,1.26527,1.26527,1.26481,1.26481,4600000.0
2008-08-11 04:37:00,1.26506,1.26516,1.26487,1.26487,9200000.0
2008-08-11 04:38:00,1.26496,1.2652,1.2646,1.26509,9800000.0
2008-08-11 04:39:00,1.26472,1.26478,1.26466,1.26466,5200000.0
2008-08-11 04:40:00,1.26439,1.26441,1.26425,1.26425,12400000.0
2008-08-11 04:41:00,1.26462,1.26462,1.2645,1.2645,13000000.0
2008-08-11 04:42:00,1.2649,1.265,1.2648,1.2648,5800000.0
2008-08-11 04:43:00,1.26437,1.26464,1.26434,1.26464,5800000.0
2008-08-11 04:44:00,1.26472,1.26528,1.26472,1.26483,9200000.0
2008-08-11 04:45:00,1.26491,1.26537,1.26488,1.26488,10000000.0
2008-08-11 04:46:00,1.2648,1.26495,1.26441,1.26441,6800000.0
2008-08-11 04:47:00,1.26483,1.26507,1.26477,1.26477,10000000.0
2008-08-11 04:48:00,1.26481,1.26505,1.26464,1.26475,26400000.0
2008-08-11 04:49:00,1.2653,1.2653,1.2653,1.2653,8000000.0
2008-08-11 04:50:00,1.26534,1.26534,1.26488,1.26488,8000000.0
2008-08-11 04:51:00,1.26499,1.26501,1.26498,1.26498,4200000.0
2008-08-11 04:52:00,1.26503,1.26514,1.26461,1.26462,14400000.0
2008-08-11 04:53:00,1.26467,1.265,1.26467,1.265,14600000.0
2008-08-11 04:54:00,1.26589,1.26589,1.26553,1.26555,27400000.0
2008-08-11 04:55:00,1.26539,1.26576,1.26511,1.26576,14000000.0
2008-08-11 04:56:00,1.26578,1.2659,1.26554,1.2659,24600000.0
2008-08-11 04:57:00,1.26527,1.26544,1.26527,1.26544,9600000.0
2008-08-11 04:58:00,1.2661,1.26616,1.26586,1.26601,18400000.0
2008-08-11 04:59:00,1.26618,1.26659,1.26587,1.26611,26200000.0
2008-08-11 05:00:00,1.26607,1.26612,1.26598,1.26612,80000000.0
2008-08-11 05:01:00,1.26643,1.26646,1.26578,1.26646,17400000.0
2008-08-11 05:02:00,1.2663,1.26657,1.26593,1.26625,13400000.0
2008-08-11 05:03:00,1.26668,1.26682,1.26636,1.26636,13600000.0
2008-08-11 05:04:00,1.2665,1.26687,1.2665,1.26687,13800000.0
2008-08-11 05:05:00,1.2665,1.26726,1.2665,1.26726,16800000.0
2008-08-11 05:06:00,1.26728,1.26785,1.2672,1.26785,9000000.0
2008-08-11 05:07:00,1.2681,1.2681,1.26784,1.26785,24600000.0
2008-08-11 05:08:00,1.26741,1.26784,1.26741,1.26768,8000000.0
2008-08-11 05:09:00,1.26742,1.26785,1.2673,1.2673,25800000.0
2008-08-11 05:10:00,1.26724,1.26748,1.26694,1.26738,13800000.0
2008-08-11 05:11:00,1.26693,1.26757,1.26692,1.26723,24800000.0
2008-08-11 05:12:00,1.26672,1.26695,1.26663,1.26663,13000000.0
2008-08-11 05:13:00,1.26691,1.2674,1.26691,1.26716,17400000.0
2008-08-11 05:14:00,1.26704,1.26707,1.26687,1.26697,50800000.0
2008-08-11 05:15:00,1.26589,1.26622,1.2657,1.26622,11200000.0
2008-08-11 05:16:00,1.26607,1.26647,1.26607,1.26614,40600000.0
2008-08-11 05:17:00,1.26618,1.26624,1.26599,1.26624,5800000.0
2008-08-11 05:18:00,1.2661,1.26649,1.26562,1.26562,10400000.0
2008-08-11 05:19:00,1.26608,1.26667,1.26608,1.26667,17600000.0
2008-08-11 05:20:00,1.26658,1.26658,1.26653,1.26653,3600000.0
2008-08-11 05:22:00,1.2665,1.2665,1.26628,1.26642,10200000.0
2008-08-11 05:23:00,1.2664,1.26679,1.2664,1.26679,9800000.0
2008-08-11 05:24:00,1.26623,1.26659,1.26605,1.26659,32800000.0
2008-08-11 05:25:00,1.26654,1.26692,1.26654,1.26692,13800000.0
2008-08-11 05:26:00,1.2667,1.26692,1.26665,1.26677,94400000.0
2008-08-11 05:27:00,1.26658,1.2671,1.26656,1.26692,10800000.0
2008-08-11 05:28:00,1.26695,1.26696,1.2665,1.2668,10800000.0
2008-08-11 05:29:00,1.26682,1.26716,1.26653,1.26716,19200000.0
2008-08-11 05:30:00,1.26693,1.26721,1.26687,1.26721,4800000.0
2008-08-11 05:31:00,1.26693,1.26693,1.26687,1.26687,4000000.0
2008-08-11 05:32:00,1.26689,1.26713,1.26679,1.26688,18400000.0
2008-08-11 05:33:00,1.2674,1.2674,1.2673,1.2673,17600000.0
2008-08-11 05:34:00,1.2668,1.26705,1.26678,1.26678,17600000.0
2008-08-11 05:35:00,1.26697,1.26712,1.26693,1.26709,7800000.0
2008-08-11 05:36:00,1.26685,1.26697,1.26657,1.26688,14600000.0
2008-08-11 05:37:00,1.26686,1.26704,1.26658,1.26703,44000000.0
2008-08-11 05:38:00,1.26683,1.26738,1.26683,1.26711,24200000.0
2008-08-11 05:39:00,1.26655,1.26683,1.2662,1.26656,27400000.0
2008-08-11 05:40:00,1.26656,1.26669,1.26637,1.26669,11600000.0
2008-08-11 05:41:00,1.2673,1.2674,1.2672,1.2672,7400000.0
2008-08-11 05:42:00,1.26686,1.26691,1.26628,1.26659,7400000.0
2008-08-11 05:43:00,1.26624,1.26691,1.26624,1.26631,14800000.0
2008-08-11 05:44:00,1.2664,1.26673,1.26637,1.26658,7400000.0
2008-08-11 05:45:00,1.26675,1.26675,1.26597,1.26631,29400000.0
2008-08-11 05:46:00,1.26662,1.2667,1.26645,1.26649,8800000.0
2008-08-11 05:47:00,1.26645,1.26651,1.26601,1.26602,61600000.0
2008-08-11 05:48:00,1.26606,1.26645,1.26581,1.2663,79700000.0
2008-08-11 05:49:00,1.26583,1.26586,1.26561,1.26585,16000000.0
2008-08-11 05:50:00,1.26568,1.26597,1.26568,1.26597,9800000.0
2008-08-11 05:51:00,1.26608,1.26614,1.26565,1.26565,14000000.0
2008-08-11 05:52:00,1.2657,1.26628,1.26537,1.2662,7400000.0
2008-08-11 05:53:00,1.26629,1.26676,1.26629,1.26654,26000000.0
2008-08-11 05:54:00,1.2666,1.267,1.2666,1.26681,39400000.0
2008-08-11 05:55:00,1.26671,1.26673,1.26638,1.26653,42400000.0
2008-08-11 05:56:00,1.26614,1.26654,1.26613,1.26624,13400000.0
2008-08-11 05:57:00,1.26605,1.26622,1.266,1.26607,26200000.0
2008-08-11 05:58:00,1.26625,1.26635,1.26591,1.26621,14400000.0
2008-08-11 05:59:00,1.26585,1.26591,1.26538,1.26591,18400000.0
2008-08-11 06:00:00,1.26557,1.26571,1.26557,1.26571,32800000.0
2008-08-11 06:01:00,1.26574,1.26594,1.26559,1.2657,15400000.0
2008-08-11 06:02:00,1.2658,1.26641,1.2658,1.26619,28600000.0
2008-08-11 06:03:00,1.26619,1.26619,1.26562,1.26577,11000000.0
2008-08-11 06:04:00,1.26574,1.26589,1.26561,1.26561,14800000.0
2008-08-11 06:05:00,1.26596,1.2661,1.26584,1.2659,5200000.0
2008-08-11 06:06:00,1.2658,1.26592,1.26536,1.26584,11000000.0
2008-08-11 06:07:00,1.26558,1.26558,1.26548,1.26548,42800000.0
2008-08-11 06:08:00,1.26544,1.26547,1.26494,1.26494,76000000.0
2008-08-11 06:09:00,1.26474,1.26558,1.26474,1.26515,116200000.0
2008-08-11 06:10:00,1.26583,1.26599,1.26573,1.26579,7000000.0
2008-08-11 06:11:00,1.2656,1.26608,1.26549,1.2656,62100000.0
2008-08-11 06:12:00,1.26582,1.26595,1.26552,1.26552,17600000.0
2008-08-11 06:13:00,1.26581,1.266,1.26561,1.26565,25600000.0
2008-08-11 06:14:00,1.26577,1.2658,1.26533,1.2658,15800000.0
2008-08-11 06:15:00,1.26576,1.26585,1.26532,1.26556,21800000.0
2008-08-11 06:16:00,1.26568,1.26605,1.26568,1.26605,5800000.0
2008-08-11 06:17:00,1.26635,1.26646,1.26605,1.26635,10600000.0
2008-08-11 06:18:00,1.26683,1.26683,1.266,1.266,9000000.0
2008-08-11 06:19:00,1.26643,1.2665,1.26643,1.2665,3200000.0
2008-08-11 06:20:00,1.26641,1.26641,1.26536,1.26536,18000000.0
2008-08-11 06:21:00,1.26562,1.26599,1.26562,1.26599,8400000.0
2008-08-11 06:22:00,1.26589,1.26597,1.26579,1.26587,16200000.0
2008-08-11 06:23:00,1.26585,1.26619,1.26577,1.26577,4200000.0
2008-08-11 06:24:00,1.2662,1.2663,1.2662,1.2662,83800000.0
2008-08-11 06:25:00,1.266,1.266,1.26531,1.2654,83800000.0
2008-08-11 06:26:00,1.26504,1.26556,1.26504,1.26531,9200000.0
2008-08-11 06:27:00,1.26567,1.26579,1.26557,1.2656,33000000.0
2008-08-11 06:28:00,1.26574,1.26617,1.26564,1.26584,21200000.0
2008-08-11 06:29:00,1.26578,1.26593,1.26561,1.26561,16000000.0
2008-08-11 06:30:00,1.26558,1.2661,1.26532,1.2661,11600000.0
2008-08-11 06:31:00,1.26598,1.26621,1.26578,1.26578,11600000.0
2008-08-11 06:32:00,1.26564,1.26573,1.26544,1.26544,12400000.0
2008-08-11 06:33:00,1.26513,1.26541,1.2651,1.26515,29200000.0
2008-08-11 06:34:00,1.26507,1.26542,1.26483,1.26483,15000000.0
2008-08-11 06:35:00,1.26514,1.26565,1.26508,1.26564,12200000.0
2008-08-11 06:36:00,1.26582,1.26582,1.26528,1.26563,8000000.0
2008-08-11 06:37:00,1.26575,1.26575,1.26549,1.26549,6200000.0
2008-08-11 06:38:00,1.26586,1.26631,1.26586,1.26595,25000000.0
2008-08-11 06:39:00,1.26634,1.26634,1.26599,1.26622,21200000.0
2008-08-11 06:40:00,1.26614,1.26665,1.26614,1.26665,9600000.0
2008-08-11 06:41:00,1.26607,1.26633,1.26607,1.26633,2000000.0
2008-08-11 06:42:00,1.2666,1.2667,1.2666,1.2666,9400000.0
2008-08-11 06:43:00,1.2665,1.2666,1.2665,1.2666,9400000.0
2008-08-11 06:44:00,1.26612,1.2664,1.26583,1.26583,9400000.0
2008-08-11 06:45:00,1.26572,1.26611,1.26572,1.26611,42400000.0
2008-08-11 06:46:00,1.26644,1.26677,1.26644,1.26677,11000000.0
2008-08-11 06:47:00,1.26669,1.26669,1.26646,1.26665,24800000.0
2008-08-11 06:49:00,1.26658,1.26658,1.26574,1.26605,45000000.0
2008-08-11 06:50:00,1.26568,1.26589,1.26564,1.26589,10600000.0
2008-08-11 06:51:00,1.26596,1.26596,1.26519,1.26538,14200000.0
2008-08-11 06:52:00,1.26528,1.26542,1.26523,1.26542,4800000.0
2008-08-11 06:53:00,1.26514,1.26514,1.26457,1.26457,11600000.0
2008-08-11 06:54:00,1.26456,1.26507,1.26407,1.26408,13800000.0
2008-08-11 06:55:00,1.26447,1.26447,1.26399,1.26399,12600000.0
2008-08-11 06:56:00,1.26448,1.26448,1.26419,1.26419,9400000.0
2008-08-11 06:57:00,1.26398,1.26459,1.26389,1.26429,204200000.0
2008-08-11 06:58:00,1.2645,1.26471,1.2645,1.26471,10800000.0
2008-08-11 06:59:00,1.26472,1.2648,1.26447,1.26447,17800000.0
2008-08-11 07:00:00,1.26447,1.2647,1.26447,1.26456,7400000.0
2008-08-11 07:01:00,1.26454,1.26454,1.26404,1.26448,7000000.0
2008-08-11 07:02:00,1.26451,1.26471,1.2641,1.26432,13000000.0
2008-08-11 07:03:00,1.2648,1.2649,1.2647,1.2648,8200000.0
2008-08-11 07:04:00,1.26427,1.26461,1.26427,1.26461,8200000.0
2008-08-11 07:05:00,1.26453,1.26478,1.26432,1.26455,13200000.0
2008-08-11 07:06:00,1.265,1.265,1.2647,1.2647,13600000.0
2008-08-11 07:07:00,1.26445,1.26454,1.26442,1.26454,13600000.0
2008-08-11 07:08:00,1.26428,1.26482,1.26428,1.2647,11800000.0
2008-08-11 07:09:00,1.265,1.2651,1.2649,1.2651,6800000.0
2008-08-11 07:10:00,1.2645,1.26486,1.2645,1.26459,6800000.0
2008-08-11 07:11:00,1.2651,1.2651,1.265,1.2651,48800000.0
2008-08-11 07:12:00,1.26472,1.26482,1.26415,1.26418,48800000.0
2008-08-11 07:13:00,1.26418,1.26469,1.26414,1.26469,4600000.0
2008-08-11 07:14:00,1.26494,1.26494,1.26441,1.26441,13800000.0
2008-08-11 07:15:00,1.265,1.265,1.265,1.265,23600000.0
2008-08-11 07:16:00,1.26465,1.26506,1.26448,1.26451,23600000.0
2008-08-11 07:17:00,1.26464,1.26478,1.26437,1.26437,20200000.0
2008-08-11 07:18:00,1.2645,1.26452,1.26449,1.26452,10000000.0
2008-08-11 07:20:00,1.2651,1.2652,1.265,1.2651,8200000.0
2008-08-11 07:21:00,1.2652,1.2652,1.2651,1.2651,8200000.0
2008-08-11 07:22:00,1.26489,1.26494,1.26489,1.26494,8200000.0
2008-08-11 07:23:00,1.26484,1.26497,1.26441,1.26456,11800000.0
2008-08-11 07:24:00,1.26483,1.26483,1.26412,1.26412,67400000.0
2008-08-11 07:25:00,1.2642,1.26444,1.26402,1.26414,8600000.0
2008-08-11 07:26:00,1.26469,1.2647,1.26435,1.26459,5200000.0
2008-08-11 07:27:00,1.26473,1.26473,1.26411,1.26451,14000000.0
2008-08-11 07:28:00,1.26458,1.26493,1.26458,1.26489,20000000.0
2008-08-11 07:29:00,1.265,1.2651,1.265,1.2651,14000000.0
2008-08-11 07:31:00,1.265,1.265,1.265,1.265,14000000.0
2008-08-11 07:32:00,1.26443,1.265,1.26443,1.2645,14000000.0
2008-08-11 07:33:00,1.26474,1.26474,1.26397,1.26459,16400000.0
2008-08-11 07:34:00,1.26465,1.26465,1.26421,1.26438,14400000.0
2008-08-11 07:35:00,1.26374,1.26403,1.26345,1.26403,10000000.0
2008-08-11 07:36:00,1.2648,1.2649,1.2647,1.2647,31200000.0
2008-08-11 07:37:00,1.26411,1.26419,1.26392,1.264,31200000.0
2008-08-11 07:38:00,1.26399,1.26399,1.26393,1.26393,2600000.0
2008-08-11 07:39:00,1.26394,1.26434,1.26389,1.2643,13800000.0
2008-08-11 07:40:00,1.2644,1.2646,1.2644,1.2644,9200000.0
2008-08-11 07:41:00,1.26406,1.26436,1.26398,1.26398,9200000.0
2008-08-11 07:42:00,1.26415,1.26432,1.26391,1.26407,18000000.0
2008-08-11 07:43:00,1.26408,1.26408,1.26381,1.26381,5000000.0
2008-08-11 07:44:00,1.2643,1.2643,1.2642,1.2643,16600000.0
2008-08-11 07:45:00,1.26379,1.26424,1.26361,1.26386,16600000.0
2008-08-11 07:46:00,1.26332,1.26386,1.26332,1.26357,21400000.0
2008-08-11 07:47:00,1.26362,1.26363,1.26341,1.26347,13000000.0
2008-08-11 07:48:00,1.26385,1.26385,1.26338,1.26338,31900000.0
2008-08-11 07:49:00,1.26297,1.26357,1.26256,1.26357,12000000.0
2008-08-11 07:50:00,1.26379,1.26442,1.2635,1.26392,82800000.0
2008-08-11 07:51:00,1.2637,1.26375,1.26328,1.2633,12800000.0
2008-08-11 07:52:00,1.26365,1.26397,1.26365,1.26371,17200000.0
2008-08-11 07:53:00,1.2635,1.26362,1.26306,1.26347,10000000.0
2008-08-11 07:54:00,1.26352,1.26355,1.26321,1.26344,17600000.0
2008-08-11 07:55:00,1.26325,1.26382,1.26314,1.26382,113100000.0
2008-08-11 07:56:00,1.26337,1.26357,1.26315,1.26325,6400000.0
2008-08-11 07:57:00,1.26313,1.26381,1.26313,1.26376,4200000.0
2008-08-11 07:58:00,1.26377,1.26396,1.26345,1.26391,22600000.0
2008-08-11 07:59:00,1.26358,1.2641,1.26351,1.26403,12400000.0
2008-08-11 08:00:00,1.26423,1.26452,1.26373,1.26373,9000000.0
2008-08-11 08:01:00,1.26374,1.26416,1.26366,1.26379,23400000.0
2008-08-11 08:02:00,1.26359,1.26383,1.26353,1.26373,6200000.0
2008-08-11 08:03:00,1.26372,1.26391,1.26369,1.26391,38400000.0
2008-08-11 08:04:00,1.26411,1.26428,1.264,1.26401,22000000.0
2008-08-11 08:05:00,1.26399,1.26433,1.26399,1.26428,22600000.0
2008-08-11 08:06:00,1.26397,1.26413,1.26342,1.26405,66200000.0
2008-08-11 08:07:00,1.26308,1.26325,1.26296,1.26307,5600000.0
2008-08-11 08:08:00,1.26372,1.26372,1.26269,1.26281,23000000.0
2008-08-11 08:09:00,1.26252,1.26301,1.26252,1.26293,23200000.0
2008-08-11 08:10:00,1.26299,1.26337,1.26299,1.26321,10400000.0
2008-08-11 08:11:00,1.26363,1.26369,1.26345,1.26369,13800000.0
2008-08-11 08:12:00,1.26356,1.26362,1.2634,1.26362,7000000.0
2008-08-11 08:13:00,1.2635,1.26383,1.2631,1.26327,11800000.0
2008-08-11 08:14:00,1.26291,1.26309,1.26281,1.26296,16400000.0
2008-08-11 08:15:00,1.26305,1.26362,1.26305,1.2633,16800000.0
2008-08-11 08:16:00,1.26331,1.2637,1.26323,1.26323,16000000.0
2008-08-11 08:17:00,1.26346,1.26346,1.26335,1.26335,3200000.0
2008-08-11 08:18:00,1.26322,1.26345,1.26299,1.26299,15600000.0
2008-08-11 08:19:00,1.26339,1.26354,1.26324,1.26345,11400000.0
2008-08-11 08:20:00,1.264,1.264,1.2638,1.2638,13800000.0
2008-08-11 08:21:00,1.2639,1.264,1.2638,1.264,13800000.0
2008-08-11 08:22:00,1.26338,1.26402,1.26338,1.26357,13800000.0
2008-08-11 08:23:00,1.26363,1.26372,1.26329,1.2634,21200000.0
2008-08-11 08:24:00,1.2635,1.26354,1.26322,1.26322,9200000.0
2008-08-11 08:25:00,1.26391,1.26414,1.26374,1.26383,22200000.0
2008-08-11 08:26:00,1.26374,1.2642,1.2634,1.26408,50000000.0
2008-08-11 08:27:00,1.26348,1.26431,1.26313,1.26431,84800000.0
2008-08-11 08:28:00,1.26388,1.26403,1.26332,1.26363,46800000.0
2008-08-11 08:29:00,1.26342,1.26368,1.26329,1.26342,12000000.0
2008-08-11 08:30:00,1.26326,1.26349,1.26315,1.26315,41800000.0
2008-08-11 08:31:00,1.2631,1.26343,1.26309,1.26333,20400000.0
2008-08-11 08:32:00,1.26319,1.2638,1.26303,1.2638,32000000.0
2008-08-11 08:33:00,1.26378,1.26378,1.26349,1.26372,15800000.0
2008-08-11 08:34:00,1.26377,1.26377,1.26309,1.26335,14400000.0
2008-08-11 08:35:00,1.26307,1.26337,1.26298,1.26298,28600000.0
2008-08-11 08:36:00,1.26347,1.26347,1.26343,1.26343,2600000.0
2008-08-11 08:37:00,1.26333,1.26348,1.26333,1.26333,11600000.0
2008-08-11 08:38:00,1.26288,1.26372,1.2628,1.26372,12200000.0
2008-08-11 08:39:00,1.26342,1.26399,1.26309,1.26309,10000000.0
2008-08-11 08:40:00,1.26315,1.26343,1.26299,1.26329,10400000.0
2008-08-11 08:41:00,1.26322,1.26409,1.26322,1.26397,6600000.0
2008-08-11 08:42:00,1.26435,1.26509,1.26431,1.26509,12400000.0
2008-08-11 08:43:00,1.26472,1.26486,1.26438,1.26475,30000000.0
2008-08-11 08:44:00,1.26453,1.26502,1.26453,1.26487,34800000.0
2008-08-11 08:45:00,1.26508,1.26526,1.26496,1.26501,62300000.0
2008-08-11 08:46:00,1.2649,1.26511,1.26487,1.26511,27000000.0
2008-08-11 08:47:00,1.26508,1.26508,1.26471,1.26471,61600000.0
2008-08-11 08:48:00,1.26488,1.26531,1.26463,1.26488,89800000.0
2008-08-11 08:49:00,1.26494,1.26531,1.26463,1.26515,21200000.0
2008-08-11 08:50:00,1.2649,1.26515,1.26475,1.26503,21000000.0
2008-08-11 08:51:00,1.26464,1.26509,1.26461,1.26489,64800000.0
2008-08-11 08:52:00,1.26473,1.26523,1.26473,1.26523,64600000.0
2008-08-11 08:53:00,1.26517,1.26537,1.26477,1.26477,114600000.0
2008-08-11 08:54:00,1.26466,1.265,1.26417,1.26475,9800000.0
2008-08-11 08:55:00,1.26433,1.26477,1.26433,1.2646,16200000.0
2008-08-11 08:56:00,1.26406,1.26444,1.26382,1.26401,21200000.0
2008-08-11 08:57:00,1.26419,1.26433,1.26407,1.26422,19400000.0
2008-08-11 08:58:00,1.26438,1.26438,1.26427,1.26427,2600000.0
2008-08-11 08:59:00,1.26456,1.26528,1.26456,1.26491,134400000.0
2008-08-11 09:00:00,1.26489,1.26493,1.26446,1.26459,118400000.0
2008-08-11 09:01:00,1.26469,1.26475,1.26427,1.26427,16000000.0
2008-08-11 09:02:00,1.26461,1.26461,1.26395,1.26414,11400000.0
2008-08-11 09:03:00,1.2649,1.2653,1.2649,1.2652,81000000.0
2008-08-11 09:04:00,1.2653,1.2653,1.2644,1.2647,81000000.0
2008-08-11 09:05:00,1.2646,1.2649,1.2645,1.2645,81000000.0
2008-08-11 09:06:00,1.2644,1.2649,1.2644,1.2648,81000000.0
2008-08-11 09:07:00,1.2649,1.2651,1.2649,1.265,81000000.0
2008-08-11 09:08:00,1.2649,1.2653,1.2648,1.2652,81000000.0
2008-08-11 09:09:00,1.265,1.2653,1.265,1.265,81000000.0
2008-08-11 09:10:00,1.2649,1.2654,1.2649,1.2653,81000000.0
2008-08-11 09:11:00,1.2649,1.2653,1.2649,1.2653,81000000.0
2008-08-11 09:12:00,1.2654,1.2654,1.2642,1.2643,81000000.0
2008-08-11 09:13:00,1.2644,1.2653,1.2644,1.2653,81000000.0
2008-08-11 09:14:00,1.2652,1.2653,1.2652,1.2652,81000000.0
2008-08-11 09:15:00,1.2653,1.2653,1.265,1.2652,81000000.0
2008-08-11 09:16:00,1.2653,1.2656,1.2653,1.2656,81000000.0
2008-08-11 09:18:00,1.2654,1.2656,1.265,1.2653,81000000.0
2008-08-11 09:19:00,1.2654,1.2657,1.2652,1.2653,81000000.0
2008-08-11 09:20:00,1.2651,1.2653,1.265,1.265,81000000.0
2008-08-11 09:21:00,1.2651,1.2656,1.2651,1.2656,81000000.0
2008-08-11 09:22:00,1.2654,1.2654,1.2652,1.2653,81000000.0
2008-08-11 09:23:00,1.2654,1.2654,1.2649,1.265,81000000.0
2008-08-11 09:24:00,1.2649,1.2651,1.2646,1.265,81000000.0
2008-08-11 09:25:00,1.2649,1.265,1.2648,1.2649,81000000.0
2008-08-11 09:26:00,1.2647,1.2647,1.2642,1.2646,81000000.0
2008-08-11 09:27:00,1.2649,1.2649,1.2645,1.2646,81000000.0
2008-08-11 09:28:00,1.2647,1.2647,1.2643,1.2644,81000000.0
2008-08-11 09:29:00,1.2643,1.2643,1.2641,1.2643,81000000.0
2008-08-11 09:30:00,1.2644,1.2644,1.2641,1.2644,81000000.0
2008-08-11 09:31:00,1.2645,1.2645,1.2643,1.2645,81000000.0
2008-08-11 09:32:00,1.2644,1.2646,1.264,1.2642,81000000.0
2008-08-11 09:33:00,1.2643,1.2645,1.2642,1.2644,81000000.0
2008-08-11 09:34:00,1.2645,1.2645,1.264,1.2643,81000000.0
2008-08-11 09:35:00,1.2642,1.2647,1.2642,1.2646,81000000.0
2008-08-11 09:36:00,1.26455,1.26467,1.26355,1.26419,81000000.0
2008-08-11 09:37:00,1.26393,1.26395,1.26279,1.26343,143600000.0
2008-08-11 09:38:00,1.26299,1.26332,1.26249,1.26272,61000000.0
2008-08-11 09:39:00,1.26268,1.2633,1.26266,1.26329,74400000.0
2008-08-11 09:40:00,1.26336,1.26352,1.26306,1.26352,12200000.0
2008-08-11 09:41:00,1.2634,1.26364,1.26303,1.26303,77800000.0
2008-08-11 09:42:00,1.26354,1.26354,1.26276,1.26276,8000000.0
2008-08-11 09:43:00,1.26272,1.26305,1.26241,1.26285,18400000.0
2008-08-11 09:44:00,1.26264,1.26295,1.26231,1.26231,6400000.0
2008-08-11 09:45:00,1.26224,1.26268,1.26224,1.26258,10600000.0
2008-08-11 09:46:00,1.26254,1.26305,1.26244,1.26305,148300000.0
2008-08-11 09:47:00,1.26277,1.26295,1.26233,1.26255,96200000.0
2008-08-11 09:48:00,1.26265,1.26309,1.26265,1.26309,14400000.0
2008-08-11 09:49:00,1.26356,1.26384,1.26309,1.26325,109600000.0
2008-08-11 09:50:00,1.26367,1.26367,1.26313,1.26317,21800000.0
2008-08-11 09:51:00,1.26351,1.26388,1.26323,1.26381,20400000.0
2008-08-11 09:52:00,1.2647,1.26478,1.26419,1.26432,11600000.0
2008-08-11 09:53:00,1.26389,1.26405,1.26362,1.26405,15400000.0
2008-08-11 09:54:00,1.26447,1.26451,1.26447,1.26451,2000000.0
2008-08-11 09:55:00,1.26445,1.26445,1.26282,1.26282,5200000.0
2008-08-11 09:56:00,1.26227,1.26291,1.26187,1.26187,85000000.0
2008-08-11 09:57:00,1.26205,1.26218,1.26162,1.26205,88800000.0
2008-08-11 09:58:00,1.26194,1.26194,1.26108,1.26153,76200000.0
2008-08-11 09:59:00,1.26125,1.26154,1.26114,1.26136,72200000.0
2008-08-11 10:00:00,1.26162,1.26212,1.2616,1.26192,100200000.0
2008-08-11 10:01:00,1.26254,1.26306,1.26254,1.26266,15000000.0
2008-08-11 10:02:00,1.2632,1.2632,1.26243,1.26244,138600000.0
2008-08-11 10:03:00,1.26229,1.26276,1.26191,1.26199,90400000.0
2008-08-11 10:04:00,1.26212,1.26252,1.26203,1.26203,7800000.0
2008-08-11 10:05:00,1.26245,1.26307,1.26231,1.26235,54800000.0
2008-08-11 10:06:00,1.26224,1.26265,1.26202,1.26252,64600000.0
2008-08-11 10:07:00,1.26268,1.26312,1.26241,1.26241,115400000.0
2008-08-11 10:08:00,1.26229,1.26296,1.26229,1.26264,61800000.0
2008-08-11 10:09:00,1.26316,1.26376,1.26316,1.26369,8600000.0
2008-08-11 10:10:00,1.26408,1.26417,1.26358,1.2639,70800000.0
2008-08-11 10:11:00,1.26399,1.26409,1.26373,1.26378,76600000.0
2008-08-11 10:12:00,1.26377,1.2642,1.26374,1.26408,77000000.0
2008-08-11 10:13:00,1.26414,1.26443,1.26393,1.26408,20200000.0
2008-08-11 10:14:00,1.26438,1.26449,1.26437,1.26442,31600000.0
2008-08-11 10:15:00,1.26407,1.26442,1.26397,1.26425,45200000.0
2008-08-11 10:16:00,1.26394,1.2642,1.26373,1.26409,21000000.0
2008-08-11 10:17:00,1.26438,1.26466,1.26411,1.26422,83400000.0
2008-08-11 10:18:00,1.26417,1.26437,1.26386,1.26405,59400000.0
2008-08-11 10:19:00,1.26412,1.26413,1.2637,1.2637,13600000.0
2008-08-11 10:20:00,1.26412,1.26456,1.26412,1.26427,24600000.0
2008-08-11 10:21:00,1.26388,1.26407,1.26372,1.26394,69400000.0
2008-08-11 10:22:00,1.26376,1.26413,1.26375,1.26408,53800000.0
2008-08-11 10:23:00,1.26422,1.26422,1.26345,1.26345,40200000.0
2008-08-11 10:24:00,1.26331,1.2638,1.26325,1.26354,97600000.0
2008-08-11 10:25:00,1.26341,1.26342,1.263,1.26342,106800000.0
2008-08-11 10:26:00,1.26348,1.26379,1.26324,1.26324,107800000.0
2008-08-11 10:27:00,1.26321,1.26396,1.26321,1.26386,95200000.0
2008-08-11 10:28:00,1.2635,1.26365,1.26314,1.26344,141400000.0
2008-08-11 10:29:00,1.26362,1.26378,1.26312,1.26338,134400000.0
2008-08-11 10:30:00,1.26328,1.26369,1.26295,1.26334,136000000.0
2008-08-11 10:31:00,1.26299,1.26349,1.26263,1.26295,128000000.0
2008-08-11 10:32:00,1.26269,1.26318,1.26228,1.26276,74400000.0
2008-08-11 10:33:00,1.26328,1.2637,1.26186,1.26212,104600000.0
2008-08-11 10:34:00,1.26175,1.26281,1.2617,1.26217,143400000.0
2008-08-11 10:35:00,1.26233,1.26233,1.26169,1.26176,117200000.0
2008-08-11 10:36:00,1.26187,1.26244,1.26179,1.26196,141800000.0
2008-08-11 10:37:00,1.2621,1.2621,1.2619,1.262,108600000.0
2008-08-11 10:38:00,1.26168,1.26215,1.26168,1.26194,108600000.0
2008-08-11 10:39:00,1.26202,1.26205,1.26202,1.26205,2600000.0
2008-08-11 10:40:00,1.26195,1.26227,1.26163,1.26218,19200000.0
2008-08-11 10:41:00,1.26252,1.26274,1.2624,1.2625,124000000.0
2008-08-11 10:42:00,1.26275,1.26316,1.26241,1.26248,112600000.0
2008-08-11 10:43:00,1.2628,1.26335,1.26239,1.26239,13000000.0
2008-08-11 10:44:00,1.26272,1.26319,1.26257,1.26272,107200000.0
2008-08-11 10:45:00,1.2626,1.26269,1.26208,1.26238,34400000.0
2008-08-11 10:46:00,1.26266,1.26312,1.26266,1.26286,54000000.0
2008-08-11 10:47:00,1.26331,1.26358,1.26301,1.2635,111000000.0
2008-08-11 10:48:00,1.26341,1.26358,1.26322,1.26328,47800000.0
2008-08-11 10:49:00,1.26309,1.26344,1.26307,1.26317,108800000.0
2008-08-11 10:50:00,1.26339,1.26368,1.26309,1.26314,16000000.0
2008-08-11 10:51:00,1.2634,1.2636,1.2633,1.2634,105400000.0
2008-08-11 10:52:00,1.26326,1.26416,1.26311,1.26366,105400000.0
2008-08-11 10:53:00,1.26403,1.26434,1.2639,1.26404,85400000.0
2008-08-11 10:54:00,1.26386,1.26445,1.26378,1.26405,104400000.0
2008-08-11 10:55:00,1.26409,1.26418,1.26379,1.26383,130000000.0
2008-08-11 10:56:00,1.26381,1.26398,1.26364,1.26381,69000000.0
2008-08-11 10:57:00,1.26378,1.26411,1.26359,1.26393,16600000.0
2008-08-11 10:58:00,1.2637,1.2637,1.26294,1.26294,16600000.0
2008-08-11 10:59:00,1.26301,1.2631,1.26268,1.26307,106000000.0
2008-08-11 11:00:00,1.26256,1.2632,1.26253,1.26256,114600000.0
2008-08-11 11:01:00,1.26255,1.26277,1.26245,1.26245,98600000.0
2008-08-11 11:02:00,1.26246,1.26291,1.26246,1.26279,84200000.0
2008-08-11 11:03:00,1.26269,1.26323,1.26269,1.26269,16600000.0
2008-08-11 11:04:00,1.26274,1.26296,1.26257,1.26264,103600000.0
2008-08-11 11:05:00,1.2628,1.26301,1.26268,1.26285,69800000.0
2008-08-11 11:06:00,1.2625,1.26276,1.26236,1.26257,78000000.0
2008-08-11 11:07:00,1.26234,1.2624,1.26199,1.26222,70600000.0
2008-08-11 11:08:00,1.26226,1.26226,1.26161,1.26202,19400000.0
2008-08-11 11:09:00,1.26221,1.26223,1.26201,1.26215,87000000.0
2008-08-11 11:10:00,1.26232,1.26238,1.26213,1.26238,35200000.0
2008-08-11 11:11:00,1.2628,1.2629,1.2627,1.2627,15200000.0
2008-08-11 11:12:00,1.26224,1.26251,1.26212,1.26212,15200000.0
2008-08-11 11:13:00,1.26236,1.26275,1.26231,1.26248,48000000.0
2008-08-11 11:14:00,1.26285,1.26285,1.2623,1.26233,12600000.0
2008-08-11 11:15:00,1.26205,1.26241,1.26195,1.26195,13400000.0
2008-08-11 11:16:00,1.26196,1.2625,1.26196,1.2625,12200000.0
2008-08-11 11:17:00,1.26248,1.26256,1.26231,1.26238,70000000.0
2008-08-11 11:18:00,1.26254,1.26254,1.26217,1.26217,13200000.0
2008-08-11 11:19:00,1.26215,1.26232,1.26215,1.26221,24000000.0
2008-08-11 11:20:00,1.26206,1.26208,1.26206,1.26208,4200000.0
2008-08-11 11:21:00,1.26233,1.26233,1.26182,1.2619,103600000.0
2008-08-11 11:22:00,1.26179,1.26232,1.26178,1.26189,115800000.0
2008-08-11 11:23:00,1.26163,1.26185,1.26163,1.26179,83000000.0
2008-08-11 11:24:00,1.26172,1.26173,1.26141,1.26141,73000000.0
2008-08-11 11:25:00,1.2615,1.26192,1.26131,1.26185,88800000.0
2008-08-11 11:26:00,1.26157,1.26181,1.26152,1.26172,8800000.0
2008-08-11 11:27:00,1.262,1.2621,1.262,1.2621,12200000.0
2008-08-11 11:28:00,1.26177,1.26221,1.26155,1.26166,12200000.0
2008-08-11 11:29:00,1.2618,1.2622,1.2616,1.262,10000000.0
2008-08-11 11:30:00,1.26158,1.26189,1.26148,1.26182,10000000.0
2008-08-11 11:31:00,1.26211,1.26226,1.26179,1.26226,21200000.0
2008-08-11 11:32:00,1.2624,1.2628,1.26227,1.26246,82400000.0
2008-08-11 11:33:00,1.26216,1.26237,1.26182,1.26223,30800000.0
2008-08-11 11:34:00,1.26194,1.26194,1.26148,1.26163,14600000.0
2008-08-11 11:35:00,1.26177,1.26213,1.26175,1.2619,66000000.0
2008-08-11 11:36:00,1.26196,1.26227,1.26161,1.26203,80800000.0
2008-08-11 11:37:00,1.262,1.26281,1.262,1.26219,126700000.0
2008-08-11 11:38:00,1.26198,1.26258,1.26198,1.26258,68800000.0
2008-08-11 11:39:00,1.26232,1.26238,1.26202,1.26218,35600000.0
2008-08-11 11:40:00,1.26216,1.26282,1.26213,1.26266,55200000.0
2008-08-11 11:41:00,1.26241,1.26273,1.26241,1.26242,77400000.0
2008-08-11 11:42:00,1.26252,1.26284,1.26249,1.26249,84600000.0
2008-08-11 11:43:00,1.2627,1.2627,1.2624,1.26257,43600000.0
2008-08-11 11:44:00,1.2625,1.26264,1.26247,1.26261,71400000.0
2008-08-11 11:45:00,1.26286,1.26337,1.26284,1.26285,95600000.0
2008-08-11 11:46:00,1.26287,1.26314,1.26284,1.26296,17400000.0
2008-08-11 11:47:00,1.26309,1.26328,1.26245,1.26245,16000000.0
2008-08-11 11:48:00,1.26282,1.26344,1.2627,1.26273,86400000.0
2008-08-11 11:49:00,1.26278,1.26341,1.26265,1.26289,71800000.0
2008-08-11 11:50:00,1.26298,1.2633,1.2628,1.26297,13400000.0
2008-08-11 11:51:00,1.26313,1.26313,1.26279,1.26293,75800000.0
2008-08-11 11:52:00,1.2628,1.2628,1.26233,1.26234,99200000.0
2008-08-11 11:53:00,1.26295,1.26334,1.26275,1.26275,124600000.0
2008-08-11 11:54:00,1.26261,1.26261,1.26212,1.26228,89200000.0
2008-08-11 11:55:00,1.26218,1.26268,1.26197,1.26206,96200000.0
2008-08-11 11:56:00,1.26229,1.26282,1.26229,1.26248,67000000.0
2008-08-11 11:57:00,1.26219,1.2626,1.26211,1.26245,99800000.0
2008-08-11 11:58:00,1.2626,1.2626,1.26223,1.2624,13200000.0
2008-08-11 11:59:00,1.26248,1.26281,1.26211,1.26211,110200000.0
2008-08-11 12:00:00,1.26219,1.26239,1.26198,1.26199,77000000.0
2008-08-11 12:01:00,1.26194,1.26221,1.2616,1.26202,91000000.0
2008-08-11 12:02:00,1.26216,1.26216,1.26154,1.26155,61800000.0
2008-08-11 12:03:00,1.26167,1.26202,1.26166,1.26186,91500000.0
2008-08-11 12:04:00,1.26188,1.26206,1.2615,1.2615,73200000.0
2008-08-11 12:05:00,1.26156,1.2621,1.26156,1.26201,43800000.0
2008-08-11 12:06:00,1.26202,1.26221,1.26177,1.26193,100200000.0
2008-08-11 12:07:00,1.26215,1.26215,1.26182,1.26182,12400000.0
2008-08-11 12:08:00,1.2623,1.2624,1.2623,1.2624,57600000.0
2008-08-11 12:09:00,1.2623,1.2624,1.2622,1.2622,57600000.0
2008-08-11 12:10:00,1.2619,1.2619,1.26166,1.26171,57600000.0
2008-08-11 12:11:00,1.26179,1.26227,1.26176,1.26189,92600000.0
2008-08-11 12:12:00,1.26197,1.26226,1.26182,1.26186,94000000.0
2008-08-11 12:13:00,1.2622,1.2623,1.2622,1.2622,84400000.0
2008-08-11 12:14:00,1.26165,1.26184,1.26158,1.26164,84400000.0
2008-08-11 12:15:00,1.26167,1.26185,1.26132,1.26178,100200000.0
2008-08-11 12:16:00,1.2617,1.26187,1.26133,1.26147,99400000.0
2008-08-11 12:17:00,1.26178,1.26196,1.26164,1.26164,113100000.0
2008-08-11 12:18:00,1.26143,1.26172,1.26128,1.26157,9400000.0
2008-08-11 12:19:00,1.26175,1.26252,1.26175,1.26252,90800000.0
2008-08-11 12:20:00,1.26285,1.26285,1.2621,1.26231,9600000.0
2008-08-11 12:21:00,1.26284,1.26284,1.26233,1.26276,8800000.0
2008-08-11 12:22:00,1.2624,1.26305,1.26237,1.26305,115600000.0
2008-08-11 12:23:00,1.26321,1.26327,1.26303,1.26327,10000000.0
2008-08-11 12:24:00,1.26305,1.26371,1.26267,1.26267,21200000.0
2008-08-11 12:25:00,1.2634,1.2634,1.2633,1.2633,134000000.0
2008-08-11 12:26:00,1.26333,1.26335,1.26292,1.26294,134000000.0
2008-08-11 12:27:00,1.26335,1.26338,1.26281,1.26281,9400000.0
2008-08-11 12:28:00,1.26286,1.26296,1.26273,1.26274,58200000.0
2008-08-11 12:29:00,1.26285,1.26297,1.26263,1.26297,11000000.0
2008-08-11 12:30:00,1.26299,1.26326,1.26275,1.26326,12200000.0
2008-08-11 12:31:00,1.26311,1.26335,1.26291,1.2633,127400000.0
2008-08-11 12:32:00,1.2638,1.2639,1.2636,1.2637,21000000.0
2008-08-11 12:33:00,1.2636,1.2636,1.2634,1.2636,21000000.0
2008-08-11 12:34:00,1.26332,1.26332,1.26237,1.26324,21000000.0
2008-08-11 12:35:00,1.26264,1.26315,1.26238,1.26254,10400000.0
2008-08-11 12:36:00,1.26272,1.2628,1.26251,1.26252,55400000.0
2008-08-11 12:37:00,1.26283,1.26322,1.26283,1.26294,41400000.0
2008-08-11 12:38:00,1.26279,1.263,1.26248,1.26254,67800000.0
2008-08-11 12:39:00,1.263,1.26339,1.26265,1.2633,117000000.0
2008-08-11 12:40:00,1.26325,1.26325,1.26283,1.26324,11600000.0
2008-08-11 12:41:00,1.26284,1.26341,1.26264,1.26341,59400000.0
2008-08-11 12:42:00,1.26331,1.26352,1.26307,1.26313,87200000.0
2008-08-11 12:43:00,1.26311,1.26349,1.26302,1.26302,12200000.0
2008-08-11 12:44:00,1.26306,1.2634,1.26271,1.26273,76100000.0
2008-08-11 12:45:00,1.26275,1.26361,1.26275,1.26313,90600000.0
2008-08-11 12:46:00,1.26336,1.2637,1.2633,1.26339,86400000.0
2008-08-11 12:47:00,1.26336,1.26336,1.26312,1.26312,3600000.0
2008-08-11 12:48:00,1.26298,1.26354,1.26297,1.26349,84200000.0
2008-08-11 12:49:00,1.26357,1.26366,1.26296,1.26338,27600000.0
2008-08-11 12:50:00,1.26328,1.26353,1.26304,1.26307,27600000.0
2008-08-11 12:51:00,1.26312,1.2633,1.26312,1.2633,30600000.0
2008-08-11 12:52:00,1.26315,1.26331,1.26297,1.26319,36000000.0
2008-08-11 12:53:00,1.26312,1.26333,1.26308,1.26326,11200000.0
2008-08-11 12:54:00,1.26366,1.26366,1.26364,1.26364,2600000.0
2008-08-11 12:55:00,1.26394,1.26397,1.26367,1.26397,89000000.0
2008-08-11 12:56:00,1.26393,1.26419,1.26352,1.26396,11000000.0
2008-08-11 12:57:00,1.26372,1.26417,1.26346,1.26366,24800000.0
2008-08-11 12:58:00,1.2642,1.2642,1.26385,1.26401,16800000.0
2008-08-11 12:59:00,1.26381,1.26405,1.26352,1.26402,14600000.0
2008-08-11 13:00:00,1.26368,1.26405,1.26357,1.26359,32400000.0
2008-08-11 13:01:00,1.26367,1.26367,1.26339,1.26367,13400000.0
2008-08-11 13:02:00,1.2641,1.2641,1.2641,1.2641,3600000.0
2008-08-11 13:03:00,1.26382,1.26406,1.26382,1.26398,3600000.0
2008-08-11 13:04:00,1.26402,1.26404,1.26369,1.26389,19800000.0
2008-08-11 13:05:00,1.26346,1.26374,1.26346,1.26359,34000000.0
2008-08-11 13:06:00,1.26332,1.26362,1.2633,1.26334,73600000.0
2008-08-11 13:07:00,1.26346,1.26373,1.26339,1.26357,35400000.0
2008-08-11 13:08:00,1.26353,1.26379,1.26346,1.26346,24800000.0
2008-08-11 13:09:00,1.26351,1.26393,1.26337,1.2634,15800000.0
2008-08-11 13:10:00,1.26354,1.26386,1.26315,1.26337,112100000.0
2008-08-11 13:11:00,1.26332,1.26363,1.26332,1.26363,56000000.0
2008-08-11 13:12:00,1.26354,1.26404,1.26354,1.26401,19600000.0
2008-08-11 13:13:00,1.26377,1.26391,1.26355,1.2636,17800000.0
2008-08-11 13:14:00,1.26336,1.26383,1.26331,1.26369,33400000.0
2008-08-11 13:15:00,1.26375,1.26388,1.26375,1.26382,12200000.0
2008-08-11 13:16:00,1.26391,1.26438,1.26386,1.2639,24000000.0
2008-08-11 13:17:00,1.26341,1.2641,1.26341,1.26372,18400000.0
2008-08-11 13:18:00,1.2637,1.26399,1.26327,1.26343,95600000.0
2008-08-11 13:19:00,1.26339,1.26377,1.26339,1.26377,13200000.0
2008-08-11 13:20:00,1.26368,1.26368,1.26281,1.26322,18000000.0
2008-08-11 13:21:00,1.26346,1.26363,1.26331,1.26346,31600000.0
2008-08-11 13:22:00,1.26319,1.2632,1.26299,1.26299,13000000.0
2008-08-11 13:23:00,1.26303,1.26355,1.26303,1.2633,53400000.0
2008-08-11 13:24:00,1.26322,1.26359,1.26301,1.26304,62800000.0
2008-08-11 13:25:00,1.263,1.26332,1.26275,1.26275,72200000.0
2008-08-11 13:26:00,1.26262,1.26284,1.26262,1.26279,4600000.0
2008-08-11 13:27:00,1.26258,1.26318,1.26229,1.26318,11800000.0
2008-08-11 13:28:00,1.26312,1.26322,1.26294,1.26317,11000000.0
2008-08-11 13:29:00,1.26322,1.26334,1.26318,1.26325,32800000.0
2008-08-11 13:30:00,1.2632,1.2633,1.26318,1.26323,24400000.0
2008-08-11 13:31:00,1.26346,1.26363,1.26291,1.26328,22200000.0
2008-08-11 13:32:00,1.26325,1.26349,1.26305,1.26305,52000000.0
2008-08-11 13:33:00,1.26282,1.26366,1.26282,1.26329,26200000.0
2008-08-11 13:34:00,1.26324,1.26393,1.26322,1.26352,17200000.0
2008-08-11 13:35:00,1.26374,1.26389,1.26338,1.26379,23200000.0
2008-08-11 13:36:00,1.26357,1.2639,1.26357,1.2639,9400000.0
2008-08-11 13:37:00,1.26391,1.26401,1.26373,1.26388,12400000.0
2008-08-11 13:38:00,1.26436,1.26478,1.26425,1.26444,16400000.0
2008-08-11 13:39:00,1.26453,1.26453,1.2641,1.2641,37600000.0
2008-08-11 13:40:00,1.26414,1.26414,1.2637,1.26379,47000000.0
2008-08-11 13:41:00,1.26352,1.26367,1.26336,1.26367,6800000.0
2008-08-11 13:42:00,1.26333,1.26366,1.26333,1.26358,7200000.0
2008-08-11 13:43:00,1.26355,1.26392,1.26353,1.26359,15000000.0
2008-08-11 13:44:00,1.2636,1.26373,1.26339,1.26344,12400000.0
2008-08-11 13:45:00,1.26355,1.26358,1.26346,1.26358,21400000.0
2008-08-11 13:46:00,1.26344,1.26363,1.26337,1.26363,22800000.0
2008-08-11 13:47:00,1.26374,1.26374,1.26331,1.26346,13000000.0
2008-08-11 13:48:00,1.26357,1.26357,1.26324,1.26348,19600000.0
2008-08-11 13:49:00,1.26348,1.2636,1.26337,1.26346,29600000.0
2008-08-11 13:50:00,1.26346,1.26359,1.2632,1.26357,6800000.0
2008-08-11 13:51:00,1.26337,1.26362,1.26333,1.26346,26000000.0
2008-08-11 13:52:00,1.264,1.264,1.264,1.264,19000000.0
2008-08-11 13:53:00,1.26345,1.26348,1.26341,1.26348,19000000.0
2008-08-11 13:54:00,1.26355,1.26368,1.26322,1.26352,6200000.0
2008-08-11 13:55:00,1.26342,1.2636,1.26342,1.26356,38200000.0
2008-08-11 13:56:00,1.26363,1.26363,1.26297,1.26297,20000000.0
2008-08-11 13:57:00,1.2633,1.2634,1.2633,1.2633,41800000.0
2008-08-11 13:58:00,1.2634,1.2634,1.2633,1.2634,41800000.0
2008-08-11 13:59:00,1.26292,1.26292,1.26252,1.26275,41800000.0
2008-08-11 14:00:00,1.26272,1.2631,1.2626,1.2628,82000000.0
2008-08-11 14:01:00,1.26305,1.26364,1.26304,1.26343,105400000.0
2008-08-11 14:02:00,1.26297,1.26297,1.26269,1.26269,6600000.0
2008-08-11 14:03:00,1.2634,1.2634,1.2633,1.2633,17000000.0
2008-08-11 14:04:00,1.26332,1.26332,1.2625,1.26257,17000000.0
2008-08-11 14:05:00,1.26278,1.26319,1.26278,1.26284,17800000.0
2008-08-11 14:06:00,1.26298,1.26308,1.26244,1.26258,15600000.0
2008-08-11 14:07:00,1.26241,1.2631,1.26241,1.2631,18400000.0
2008-08-11 14:08:00,1.26312,1.26316,1.26288,1.26302,63400000.0
2008-08-11 14:09:00,1.26323,1.26337,1.26315,1.26324,14200000.0
2008-08-11 14:10:00,1.26319,1.26319,1.2629,1.26298,6400000.0
2008-08-11 14:11:00,1.26323,1.26339,1.26307,1.26316,19400000.0
2008-08-11 14:12:00,1.26324,1.26343,1.26282,1.26282,9800000.0
2008-08-11 14:13:00,1.26347,1.26395,1.26347,1.26395,35800000.0
2008-08-11 14:14:00,1.26371,1.26417,1.26371,1.26392,6200000.0
2008-08-11 14:15:00,1.2641,1.2641,1.26347,1.26347,14800000.0
2008-08-11 14:16:00,1.26373,1.2642,1.26347,1.26357,46600000.0
2008-08-11 14:17:00,1.2643,1.2644,1.2641,1.2643,18000000.0
2008-08-11 14:18:00,1.26384,1.26396,1.26347,1.26372,18000000.0
2008-08-11 14:19:00,1.26367,1.26391,1.2635,1.26378,24800000.0
2008-08-11 14:20:00,1.26364,1.26387,1.26341,1.26349,11600000.0
2008-08-11 14:21:00,1.26367,1.26367,1.26293,1.26293,17000000.0
2008-08-11 14:22:00,1.26338,1.2635,1.26322,1.26331,54200000.0
2008-08-11 14:23:00,1.26314,1.26352,1.26274,1.26316,15200000.0
2008-08-11 14:24:00,1.2632,1.26356,1.26307,1.26332,12600000.0
2008-08-11 14:25:00,1.26338,1.26363,1.263,1.26363,18000000.0
2008-08-11 14:26:00,1.26353,1.2638,1.26337,1.2635,48400000.0
2008-08-11 14:27:00,1.26332,1.26363,1.26302,1.26352,40600000.0
2008-08-11 14:28:00,1.26311,1.26354,1.26311,1.26328,15800000.0
2008-08-11 14:29:00,1.26312,1.26368,1.26312,1.26359,40800000.0
2008-08-11 14:30:00,1.26299,1.26346,1.26299,1.26346,16400000.0
2008-08-11 14:31:00,1.26299,1.26316,1.26277,1.26305,85400000.0
2008-08-11 14:32:00,1.26313,1.26339,1.2629,1.26339,57600000.0
2008-08-11 14:33:00,1.26331,1.26348,1.26312,1.26342,13200000.0
2008-08-11 14:34:00,1.26315,1.26343,1.26312,1.26313,20400000.0
2008-08-11 14:35:00,1.26362,1.2637,1.26342,1.26351,22400000.0
2008-08-11 14:36:00,1.26374,1.26406,1.26343,1.264,17200000.0
2008-08-11 14:37:00,1.26375,1.26417,1.26359,1.26369,18000000.0
2008-08-11 14:38:00,1.26332,1.26356,1.26332,1.26347,46000000.0
2008-08-11 14:39:00,1.26332,1.26373,1.2633,1.26351,56200000.0
2008-08-11 14:40:00,1.26362,1.26424,1.26352,1.26371,8400000.0
2008-08-11 14:41:00,1.26369,1.26381,1.26357,1.26357,10400000.0
2008-08-11 14:42:00,1.26371,1.2641,1.26371,1.26379,20200000.0
2008-08-11 14:43:00,1.2641,1.26413,1.26345,1.26396,27400000.0
2008-08-11 14:44:00,1.26343,1.26345,1.26343,1.26345,4800000.0
2008-08-11 14:45:00,1.26327,1.26344,1.2631,1.2631,9400000.0
2008-08-11 14:46:00,1.26329,1.26336,1.26296,1.26296,58600000.0
2008-08-11 14:47:00,1.26285,1.26285,1.26253,1.26253,37600000.0
2008-08-11 14:48:00,1.26255,1.26263,1.26211,1.26263,23200000.0
2008-08-11 14:49:00,1.26266,1.26281,1.26258,1.26277,37000000.0
2008-08-11 14:50:00,1.2626,1.26266,1.26216,1.26217,72400000.0
2008-08-11 14:51:00,1.26205,1.26226,1.26182,1.2619,66800000.0
2008-08-11 14:52:00,1.26208,1.26222,1.26208,1.26213,50600000.0
2008-08-11 14:53:00,1.26194,1.26232,1.26194,1.26218,89600000.0
2008-08-11 14:54:00,1.26253,1.26253,1.2617,1.2619,7800000.0
2008-08-11 14:55:00,1.26214,1.26229,1.26154,1.26195,11400000.0
2008-08-11 14:56:00,1.26195,1.26267,1.26174,1.26223,113200000.0
2008-08-11 14:57:00,1.26249,1.26334,1.26249,1.26334,132000000.0
2008-08-11 14:58:00,1.26352,1.26376,1.2632,1.2633,86400000.0
2008-08-11 14:59:00,1.26307,1.26328,1.26304,1.26328,15600000.0
2008-08-11 15:00:00,1.26347,1.2636,1.26323,1.26323,9400000.0
2008-08-11 15:01:00,1.2639,1.26393,1.26383,1.26389,25200000.0
2008-08-11 15:02:00,1.26401,1.26427,1.26401,1.26427,20600000.0
2008-08-11 15:03:00,1.26406,1.26413,1.26356,1.26386,26200000.0
2008-08-11 15:04:00,1.26372,1.26408,1.26349,1.26408,66600000.0
2008-08-11 15:05:00,1.26413,1.26434,1.26409,1.26418,14400000.0
2008-08-11 15:06:00,1.26428,1.26471,1.26421,1.26471,99200000.0
2008-08-11 15:07:00,1.26475,1.2652,1.26469,1.26518,95000000.0
2008-08-11 15:08:00,1.26513,1.26519,1.26484,1.26484,24000000.0
2008-08-11 15:09:00,1.26453,1.26528,1.26453,1.26528,8400000.0
2008-08-11 15:10:00,1.26513,1.26513,1.26487,1.26487,32200000.0
2008-08-11 15:11:00,1.26476,1.26476,1.26463,1.26472,39000000.0
2008-08-11 15:12:00,1.26459,1.26495,1.26428,1.26428,33000000.0
2008-08-11 15:13:00,1.26412,1.2644,1.26412,1.2644,28600000.0
2008-08-11 15:14:00,1.26472,1.26485,1.26452,1.2647,51800000.0
2008-08-11 15:15:00,1.26453,1.26453,1.26394,1.26411,34600000.0
2008-08-11 15:16:00,1.26355,1.26387,1.26355,1.26377,41800000.0
2008-08-11 15:17:00,1.26372,1.26419,1.2636,1.2637,54200000.0
2008-08-11 15:18:00,1.26375,1.26456,1.26375,1.26456,11600000.0
2008-08-11 15:19:00,1.26525,1.26525,1.26452,1.26457,19400000.0
2008-08-11 15:20:00,1.26445,1.26492,1.26445,1.26479,49800000.0
2008-08-11 15:21:00,1.26397,1.26466,1.26397,1.26445,14000000.0
2008-08-11 15:22:00,1.26468,1.26468,1.26441,1.26446,32600000.0
2008-08-11 15:23:00,1.26448,1.26481,1.26448,1.2646,41600000.0
2008-08-11 15:24:00,1.2649,1.26533,1.26484,1.26533,43400000.0
2008-08-11 15:25:00,1.26585,1.26585,1.26531,1.26534,67000000.0
2008-08-11 15:26:00,1.26528,1.26539,1.26504,1.26523,32200000.0
2008-08-11 15:27:00,1.2653,1.26602,1.26527,1.26602,113400000.0
2008-08-11 15:28:00,1.26597,1.26626,1.26577,1.26585,111600000.0
2008-08-11 15:29:00,1.26564,1.2658,1.26538,1.26554,14400000.0
2008-08-11 15:30:00,1.26568,1.26606,1.26568,1.26574,7800000.0
2008-08-11 15:31:00,1.26592,1.26627,1.2657,1.26591,16200000.0
2008-08-11 15:32:00,1.26579,1.26592,1.26526,1.26527,18200000.0
2008-08-11 15:33:00,1.26508,1.26562,1.26508,1.26523,13400000.0
2008-08-11 15:34:00,1.26534,1.26575,1.26517,1.26533,119200000.0
2008-08-11 15:35:00,1.2657,1.2657,1.2657,1.2657,84800000.0
2008-08-11 15:36:00,1.2658,1.2658,1.2657,1.2658,84800000.0
2008-08-11 15:37:00,1.26522,1.2656,1.26508,1.2651,84800000.0
2008-08-11 15:38:00,1.26532,1.2657,1.26513,1.26524,83800000.0
2008-08-11 15:39:00,1.26492,1.26527,1.26492,1.26495,5800000.0
2008-08-11 15:40:00,1.26507,1.2654,1.26507,1.2654,30400000.0
2008-08-11 15:41:00,1.26528,1.26548,1.26501,1.26501,78800000.0
2008-08-11 15:42:00,1.26501,1.26533,1.26498,1.26499,74400000.0
2008-08-11 15:43:00,1.26519,1.26548,1.2651,1.2651,11400000.0
2008-08-11 15:44:00,1.26531,1.26557,1.26506,1.26543,21600000.0
2008-08-11 15:45:00,1.26539,1.26539,1.26507,1.26507,40600000.0
2008-08-11 15:46:00,1.26515,1.26533,1.26515,1.26515,7400000.0
2008-08-11 15:47:00,1.26552,1.26552,1.26486,1.26533,26200000.0
2008-08-11 15:48:00,1.2649,1.26515,1.26483,1.26485,41800000.0
2008-08-11 15:49:00,1.26466,1.26491,1.26436,1.26446,10400000.0
2008-08-11 15:50:00,1.26412,1.26466,1.26412,1.26466,3200000.0
2008-08-11 15:51:00,1.26495,1.26517,1.26477,1.26497,10800000.0
2008-08-11 15:52:00,1.26486,1.26486,1.26434,1.26434,14200000.0
2008-08-11 15:53:00,1.26446,1.26493,1.26424,1.26424,13600000.0
2008-08-11 15:54:00,1.2648,1.2648,1.2645,1.2647,18000000.0
2008-08-11 15:55:00,1.26465,1.26465,1.26391,1.26391,18000000.0
2008-08-11 15:56:00,1.26385,1.26393,1.26345,1.26345,15200000.0
2008-08-11 15:57:00,1.26385,1.26423,1.26338,1.26423,12200000.0
2008-08-11 15:58:00,1.26412,1.26424,1.26389,1.26424,18800000.0
2008-08-11 15:59:00,1.26422,1.26427,1.26401,1.26427,15400000.0
2008-08-11 16:00:00,1.26437,1.26492,1.26408,1.26408,22000000.0
2008-08-11 16:01:00,1.26416,1.26416,1.26405,1.26405,3200000.0
2008-08-11 16:02:00,1.26422,1.26439,1.26407,1.26407,17000000.0
2008-08-11 16:03:00,1.26422,1.26466,1.26395,1.26395,11200000.0
2008-08-11 16:04:00,1.26428,1.26435,1.26344,1.26368,21700000.0
2008-08-11 16:05:00,1.26357,1.26402,1.26334,1.26402,24000000.0
2008-08-11 16:06:00,1.26392,1.26418,1.26345,1.26345,9400000.0
2008-08-11 16:07:00,1.2638,1.26424,1.26379,1.26424,11400000.0
2008-08-11 16:08:00,1.26412,1.26412,1.26346,1.26366,22000000.0
2008-08-11 16:09:00,1.26359,1.26437,1.26359,1.26418,20600000.0
2008-08-11 16:10:00,1.2643,1.2646,1.26427,1.26438,24600000.0
2008-08-11 16:11:00,1.26437,1.26456,1.26419,1.26456,27000000.0
2008-08-11 16:12:00,1.26472,1.26472,1.26397,1.26445,14000000.0
2008-08-11 16:13:00,1.26427,1.2646,1.2639,1.26423,41000000.0
2008-08-11 16:14:00,1.26459,1.26479,1.26434,1.26473,13000000.0
2008-08-11 16:15:00,1.26477,1.26477,1.26446,1.26466,29200000.0
2008-08-11 16:16:00,1.26419,1.26457,1.2641,1.26418,19000000.0
2008-08-11 16:17:00,1.265,1.265,1.2648,1.2648,24200000.0
2008-08-11 16:18:00,1.26467,1.26491,1.2644,1.2644,24200000.0
2008-08-11 16:19:00,1.26456,1.26483,1.26439,1.26439,20000000.0
2008-08-11 16:20:00,1.26465,1.26481,1.26442,1.26453,19000000.0
2008-08-11 16:21:00,1.26495,1.26495,1.26468,1.26472,11600000.0
2008-08-11 16:22:00,1.26472,1.26509,1.26472,1.26477,12000000.0
2008-08-11 16:23:00,1.26463,1.26517,1.26463,1.26517,10000000.0
2008-08-11 16:24:00,1.26495,1.26567,1.26495,1.26517,11800000.0
2008-08-11 16:25:00,1.26475,1.26542,1.2647,1.26508,13800000.0
2008-08-11 16:26:00,1.26537,1.26537,1.26492,1.26503,11000000.0
2008-08-11 16:27:00,1.26495,1.26519,1.26477,1.26515,18600000.0
2008-08-11 16:28:00,1.26522,1.26551,1.26489,1.26525,15400000.0
2008-08-11 16:29:00,1.26574,1.26574,1.26524,1.26535,10000000.0
2008-08-11 16:30:00,1.26558,1.2662,1.26558,1.26561,11600000.0
2008-08-11 16:31:00,1.26516,1.26555,1.26516,1.26544,12800000.0
2008-08-11 16:32:00,1.26546,1.26559,1.26521,1.26528,16400000.0
2008-08-11 16:33:00,1.26549,1.26556,1.26502,1.26556,15600000.0
2008-08-11 16:34:00,1.26554,1.2656,1.26513,1.26555,25600000.0
2008-08-11 16:35:00,1.26558,1.2661,1.26545,1.2656,28400000.0
2008-08-11 16:36:00,1.26564,1.26583,1.26548,1.26562,28600000.0
2008-08-11 16:37:00,1.26518,1.26597,1.26518,1.26555,24700000.0
2008-08-11 16:38:00,1.26544,1.26565,1.2653,1.26539,14800000.0
2008-08-11 16:39:00,1.26529,1.26548,1.26529,1.26532,9800000.0
2008-08-11 16:40:00,1.2653,1.26557,1.26491,1.26532,15400000.0
2008-08-11 16:41:00,1.26547,1.26547,1.26507,1.2654,19600000.0
2008-08-11 16:42:00,1.26528,1.26565,1.26501,1.26501,29200000.0
2008-08-11 16:43:00,1.26561,1.26561,1.26506,1.26523,10800000.0
2008-08-11 16:44:00,1.26529,1.26529,1.26485,1.26529,16400000.0
2008-08-11 16:45:00,1.26498,1.26515,1.26486,1.26506,28000000.0
2008-08-11 16:46:00,1.26485,1.26509,1.26469,1.26493,7600000.0
2008-08-11 16:47:00,1.26491,1.2652,1.26491,1.26516,21000000.0
2008-08-11 16:48:00,1.26519,1.26519,1.26468,1.26468,3200000.0
2008-08-11 16:49:00,1.26497,1.26538,1.26494,1.26501,12600000.0
2008-08-11 16:50:00,1.26484,1.26493,1.26454,1.2646,15800000.0
2008-08-11 16:51:00,1.26434,1.26475,1.26421,1.26437,15800000.0
2008-08-11 16:52:00,1.26423,1.26487,1.26378,1.26458,11200000.0
2008-08-11 16:53:00,1.2646,1.26488,1.26441,1.26445,16800000.0
2008-08-11 16:54:00,1.26426,1.26476,1.26426,1.26433,14600000.0
2008-08-11 16:55:00,1.26454,1.26462,1.26419,1.26443,17200000.0
2008-08-11 16:56:00,1.2645,1.26468,1.26408,1.26408,17600000.0
2008-08-11 16:57:00,1.26441,1.26482,1.26423,1.26448,21000000.0
2008-08-11 16:58:00,1.2645,1.26477,1.26403,1.26463,18200000.0
2008-08-11 16:59:00,1.26536,1.26582,1.26508,1.26582,15000000.0
2008-08-11 17:00:00,1.265,1.2654,1.26465,1.2654,14000000.0
2008-08-11 17:01:00,1.26536,1.26576,1.26507,1.26553,15200000.0
2008-08-11 17:02:00,1.2656,1.2657,1.2656,1.2656,24200000.0
2008-08-11 17:03:00,1.26513,1.26553,1.26482,1.26482,24200000.0
2008-08-11 17:04:00,1.26503,1.26545,1.26493,1.26518,15400000.0
2008-08-11 17:05:00,1.26463,1.26507,1.26463,1.26478,21400000.0
2008-08-11 17:06:00,1.26503,1.26518,1.26433,1.2647,18400000.0
2008-08-11 17:07:00,1.26531,1.26544,1.26457,1.26512,12200000.0
2008-08-11 17:08:00,1.26504,1.26531,1.26482,1.26482,20400000.0
2008-08-11 17:09:00,1.2642,1.26502,1.2642,1.26458,27000000.0
2008-08-11 17:10:00,1.26478,1.26503,1.26458,1.2649,18800000.0
2008-08-11 17:11:00,1.26451,1.26487,1.26451,1.26462,10400000.0
2008-08-11 17:12:00,1.26502,1.26553,1.26478,1.26494,18600000.0
2008-08-11 17:13:00,1.26499,1.26531,1.26494,1.26517,14000000.0
2008-08-11 17:14:00,1.2656,1.2656,1.2653,1.2654,27600000.0
2008-08-11 17:15:00,1.26497,1.26552,1.26489,1.26549,27600000.0
2008-08-11 17:16:00,1.26563,1.26563,1.26482,1.26535,24200000.0
2008-08-11 17:17:00,1.26481,1.26523,1.2646,1.26485,14200000.0
2008-08-11 17:18:00,1.26518,1.2653,1.26514,1.2653,4800000.0
2008-08-11 17:19:00,1.26545,1.26561,1.26518,1.26536,6800000.0
2008-08-11 17:20:00,1.26522,1.26554,1.26504,1.2654,16800000.0
2008-08-11 17:21:00,1.26553,1.26569,1.26477,1.2652,20600000.0
2008-08-11 17:22:00,1.26527,1.26541,1.26485,1.26504,22200000.0
2008-08-11 17:23:00,1.26471,1.26548,1.26471,1.26548,24200000.0
2008-08-11 17:24:00,1.26517,1.26562,1.26493,1.26493,12200000.0
2008-08-11 17:25:00,1.26504,1.26535,1.26504,1.26525,13400000.0
2008-08-11 17:26:00,1.2653,1.2654,1.2653,1.2654,13800000.0
2008-08-11 17:27:00,1.26494,1.26517,1.26432,1.26485,13800000.0
2008-08-11 17:28:00,1.26496,1.26504,1.26477,1.26477,10000000.0
2008-08-11 17:29:00,1.26493,1.26504,1.26468,1.26481,15600000.0
2008-08-11 17:30:00,1.2649,1.2649,1.2645,1.26473,19400000.0
2008-08-11 17:31:00,1.26457,1.26489,1.26457,1.26457,10800000.0
2008-08-11 17:32:00,1.26472,1.26472,1.26427,1.26452,24000000.0
2008-08-11 17:33:00,1.26457,1.26499,1.26456,1.26466,29600000.0
2008-08-11 17:34:00,1.26472,1.26512,1.26453,1.26492,12600000.0
2008-08-11 17:35:00,1.26473,1.26512,1.26473,1.26474,17200000.0
2008-08-11 17:36:00,1.26482,1.26493,1.26435,1.26435,12800000.0
2008-08-11 17:37:00,1.26452,1.26486,1.26451,1.26486,4200000.0
2008-08-11 17:38:00,1.26427,1.2648,1.26421,1.26421,17000000.0
2008-08-11 17:39:00,1.2642,1.2649,1.2642,1.2649,17200000.0
2008-08-11 17:40:00,1.2646,1.26521,1.26458,1.26478,19600000.0
2008-08-11 17:41:00,1.26467,1.26481,1.2645,1.2645,11200000.0
2008-08-11 17:42:00,1.26434,1.26497,1.26427,1.26469,22400000.0
2008-08-11 17:43:00,1.26461,1.26462,1.26448,1.26448,7400000.0
2008-08-11 17:44:00,1.26482,1.26486,1.26429,1.26466,14600000.0
2008-08-11 17:45:00,1.26429,1.2649,1.26429,1.26445,21800000.0
2008-08-11 17:46:00,1.26452,1.26479,1.26431,1.26459,10600000.0
2008-08-11 17:47:00,1.26458,1.26491,1.26431,1.26491,21400000.0
2008-08-11 17:48:00,1.26456,1.26464,1.2641,1.2641,13600000.0
2008-08-11 17:49:00,1.26408,1.2648,1.26387,1.2648,23800000.0
2008-08-11 17:50:00,1.26452,1.26456,1.26412,1.26427,26600000.0
2008-08-11 17:51:00,1.26447,1.26517,1.26447,1.26447,17200000.0
2008-08-11 17:52:00,1.26451,1.26482,1.26429,1.26429,11800000.0
2008-08-11 17:53:00,1.26457,1.26463,1.26389,1.26389,13000000.0
2008-08-11 17:54:00,1.26437,1.26452,1.26427,1.26451,25800000.0
2008-08-11 17:55:00,1.26479,1.26479,1.26389,1.26433,26600000.0
2008-08-11 17:56:00,1.26447,1.26475,1.26414,1.26432,17400000.0
2008-08-11 17:57:00,1.26484,1.26484,1.26392,1.26472,14600000.0
2008-08-11 17:58:00,1.2649,1.265,1.2647,1.2649,16000000.0
2008-08-11 17:59:00,1.26423,1.26433,1.26382,1.26382,16000000.0
2008-08-11 18:00:00,1.26427,1.26433,1.26403,1.2642,18600000.0
2008-08-11 18:01:00,1.26432,1.26471,1.26401,1.26471,20800000.0
2008-08-11 18:02:00,1.26466,1.26517,1.26459,1.26469,11400000.0
2008-08-11 18:03:00,1.26467,1.26556,1.26467,1.26533,14000000.0
2008-08-11 18:04:00,1.26572,1.26601,1.26528,1.26558,16200000.0
2008-08-11 18:05:00,1.26553,1.26572,1.26512,1.26522,18200000.0
2008-08-11 18:06:00,1.26539,1.26567,1.26538,1.26553,14800000.0
2008-08-11 18:07:00,1.26511,1.26534,1.26477,1.26499,36000000.0
2008-08-11 18:08:00,1.2648,1.26484,1.26441,1.26446,25200000.0
2008-08-11 18:09:00,1.26453,1.26494,1.2641,1.2641,17200000.0
2008-08-11 18:10:00,1.26433,1.26455,1.26422,1.2645,14200000.0
2008-08-11 18:11:00,1.26432,1.26497,1.26415,1.26458,17800000.0
2008-08-11 18:12:00,1.26463,1.2648,1.26442,1.26442,18000000.0
2008-08-11 18:13:00,1.2645,1.2651,1.2645,1.26486,10400000.0
2008-08-11 18:14:00,1.26456,1.26535,1.26456,1.26488,26000000.0
2008-08-11 18:15:00,1.26484,1.26493,1.26453,1.26453,18400000.0
2008-08-11 18:16:00,1.26466,1.26515,1.26451,1.26472,13600000.0
2008-08-11 18:17:00,1.2646,1.2646,1.2642,1.2642,16400000.0
2008-08-11 18:18:00,1.26425,1.26483,1.26408,1.26483,10000000.0
2008-08-11 18:19:00,1.2646,1.26483,1.26431,1.26431,17000000.0
2008-08-11 18:20:00,1.26451,1.26456,1.26398,1.26449,12000000.0
2008-08-11 18:21:00,1.2645,1.26465,1.26424,1.26426,18600000.0
2008-08-11 18:22:00,1.26497,1.26501,1.26461,1.26501,5800000.0
2008-08-11 18:23:00,1.2648,1.26519,1.2648,1.26485,11000000.0
2008-08-11 18:24:00,1.26494,1.26499,1.2646,1.26488,13000000.0
2008-08-11 18:25:00,1.26446,1.26497,1.26429,1.26476,24600000.0
2008-08-11 18:26:00,1.26456,1.26514,1.26456,1.26467,40400000.0
2008-08-11 18:27:00,1.26471,1.26507,1.26446,1.26494,20600000.0
2008-08-11 18:28:00,1.26426,1.2646,1.26372,1.26437,14400000.0
2008-08-11 18:29:00,1.26467,1.26467,1.26359,1.26429,32000000.0
2008-08-11 18:30:00,1.26455,1.26495,1.26455,1.26455,17400000.0
2008-08-11 18:31:00,1.26488,1.26516,1.26466,1.26471,19600000.0
2008-08-11 18:32:00,1.26436,1.26436,1.26373,1.26394,13200000.0
2008-08-11 18:33:00,1.2637,1.26409,1.26355,1.26355,26400000.0
2008-08-11 18:34:00,1.26364,1.26387,1.26343,1.26356,15000000.0
2008-08-11 18:35:00,1.26437,1.26444,1.26389,1.2644,10400000.0
2008-08-11 18:36:00,1.26405,1.26439,1.26405,1.2643,12400000.0
2008-08-11 18:37:00,1.26348,1.2643,1.26339,1.26375,17300000.0
2008-08-11 18:38:00,1.26376,1.26404,1.26361,1.26404,19800000.0
2008-08-11 18:39:00,1.26392,1.26453,1.2638,1.2638,16600000.0
2008-08-11 18:40:00,1.26434,1.26434,1.26387,1.26397,12400000.0
2008-08-11 18:41:00,1.26368,1.26402,1.2636,1.2636,11800000.0
2008-08-11 18:42:00,1.26351,1.26408,1.26328,1.26328,22200000.0
2008-08-11 18:43:00,1.26322,1.26358,1.26287,1.26353,15800000.0
2008-08-11 18:44:00,1.26348,1.26371,1.26348,1.26371,11600000.0
2008-08-11 18:45:00,1.26337,1.26377,1.26325,1.26377,14200000.0
2008-08-11 18:46:00,1.26343,1.26382,1.26329,1.26372,16200000.0
2008-08-11 18:47:00,1.26375,1.26399,1.26341,1.26399,9000000.0
2008-08-11 18:48:00,1.2642,1.26436,1.26399,1.26399,17200000.0
2008-08-11 18:49:00,1.26364,1.26431,1.26364,1.26431,18200000.0
2008-08-11 18:50:00,1.26437,1.26437,1.26403,1.26411,16400000.0
2008-08-11 18:51:00,1.26424,1.26424,1.26374,1.2641,16800000.0
2008-08-11 18:52:00,1.26394,1.26414,1.26372,1.26372,9400000.0
2008-08-11 18:53:00,1.26376,1.26409,1.26354,1.26374,14200000.0
2008-08-11 18:54:00,1.26377,1.26446,1.26341,1.26405,13000000.0
2008-08-11 18:55:00,1.264,1.26445,1.26382,1.26408,22200000.0
2008-08-11 18:56:00,1.26395,1.26456,1.26356,1.26377,25600000.0
2008-08-11 18:57:00,1.26352,1.26405,1.26352,1.26371,11200000.0
2008-08-11 18:58:00,1.26417,1.26436,1.26384,1.26384,10400000.0
2008-08-11 18:59:00,1.26408,1.26447,1.26368,1.26404,16600000.0
2008-08-11 19:00:00,1.2645,1.26488,1.26437,1.26488,17800000.0
2008-08-11 19:01:00,1.26511,1.26528,1.26468,1.26478,22400000.0
2008-08-11 19:02:00,1.26452,1.26485,1.2643,1.2643,15800000.0
2008-08-11 19:03:00,1.26431,1.26499,1.26431,1.26478,13600000.0
2008-08-11 19:04:00,1.26421,1.26488,1.26416,1.26447,25600000.0
2008-08-11 19:05:00,1.26454,1.26522,1.26442,1.26522,12200000.0
2008-08-11 19:06:00,1.2652,1.2652,1.26447,1.26447,11600000.0
2008-08-11 19:07:00,1.2652,1.2652,1.2651,1.2651,14200000.0
2008-08-11 19:08:00,1.26494,1.26494,1.26433,1.26463,14200000.0
2008-08-11 19:09:00,1.26431,1.26431,1.26394,1.26394,9600000.0
2008-08-11 19:10:00,1.26436,1.26436,1.26392,1.26412,17600000.0
2008-08-11 19:11:00,1.2638,1.26408,1.26374,1.26384,9000000.0
2008-08-11 19:12:00,1.2639,1.26413,1.26363,1.26375,21400000.0
2008-08-11 19:13:00,1.26373,1.26394,1.26373,1.26374,10600000.0
2008-08-11 19:14:00,1.26385,1.26422,1.26385,1.26385,7400000.0
2008-08-11 19:15:00,1.26411,1.26423,1.2637,1.2637,19400000.0
2008-08-11 19:16:00,1.264,1.26433,1.26384,1.26402,33400000.0
2008-08-11 19:17:00,1.26381,1.26408,1.26381,1.2639,12200000.0
2008-08-11 19:19:00,1.26381,1.26389,1.26349,1.26371,19800000.0
2008-08-11 19:20:00,1.26344,1.26382,1.26337,1.26337,13600000.0
2008-08-11 19:21:00,1.26347,1.2636,1.26326,1.2634,17200000.0
2008-08-11 19:22:00,1.26395,1.26424,1.26346,1.26346,10200000.0
2008-08-11 19:23:00,1.26352,1.26367,1.26336,1.26343,18200000.0
2008-08-11 19:24:00,1.26336,1.26374,1.26296,1.26356,15000000.0
2008-08-11 19:25:00,1.26374,1.26383,1.26355,1.26383,8800000.0
2008-08-11 19:26:00,1.26384,1.26398,1.26367,1.26383,12600000.0
2008-08-11 19:27:00,1.26383,1.26383,1.26345,1.26368,12400000.0
2008-08-11 19:28:00,1.26402,1.26402,1.26348,1.26351,21400000.0
2008-08-11 19:29:00,1.2634,1.2634,1.26264,1.26264,14000000.0
2008-08-11 19:30:00,1.26327,1.26344,1.26307,1.26344,12600000.0
2008-08-11 19:31:00,1.26357,1.26357,1.26315,1.26335,7800000.0
2008-08-11 19:32:00,1.26335,1.26352,1.26292,1.26309,23000000.0
2008-08-11 19:33:00,1.2633,1.26336,1.2632,1.26323,15800000.0
2008-08-11 19:34:00,1.26299,1.26314,1.26273,1.26301,17000000.0
2008-08-11 19:35:00,1.26162,1.26162,1.25998,1.26128,14800000.0
2008-08-11 19:36:00,1.26051,1.26138,1.2603,1.26138,24400000.0
2008-08-11 19:37:00,1.26177,1.26192,1.2615,1.26192,23800000.0
2008-08-11 19:38:00,1.26245,1.26264,1.26185,1.26241,20000000.0
2008-08-11 19:39:00,1.26245,1.26291,1.26245,1.26259,32600000.0
2008-08-11 19:40:00,1.26233,1.2632,1.26233,1.26248,11000000.0
2008-08-11 19:41:00,1.2631,1.2631,1.26206,1.26223,15600000.0
2008-08-11 19:42:00,1.26217,1.26293,1.26217,1.26262,21200000.0
2008-08-11 19:43:00,1.2633,1.26344,1.26321,1.26321,17400000.0
2008-08-11 19:44:00,1.26323,1.26334,1.263,1.26324,12200000.0
2008-08-11 19:45:00,1.26322,1.26339,1.26301,1.26339,16000000.0
2008-08-11 19:46:00,1.26319,1.26332,1.26295,1.26307,17400000.0
2008-08-11 19:47:00,1.26322,1.26359,1.2631,1.26328,31000000.0
2008-08-11 19:48:00,1.26305,1.26321,1.26263,1.2628,20200000.0
2008-08-11 19:49:00,1.26308,1.26332,1.26268,1.26268,15800000.0
2008-08-11 19:50:00,1.2632,1.2633,1.263,1.263,15200000.0
2008-08-11 19:51:00,1.26272,1.26326,1.26254,1.26318,15200000.0
2008-08-11 19:52:00,1.26286,1.26337,1.26246,1.26246,15800000.0
2008-08-11 19:53:00,1.26216,1.26255,1.26192,1.26213,16800000.0
2008-08-11 19:54:00,1.26259,1.26264,1.26224,1.26233,25000000.0
2008-08-11 19:55:00,1.26246,1.26256,1.26199,1.26256,26800000.0
2008-08-11 19:56:00,1.26267,1.2629,1.26224,1.26254,15600000.0
2008-08-11 19:57:00,1.26219,1.26278,1.26197,1.2623,9200000.0
2008-08-11 19:58:00,1.26261,1.26261,1.26214,1.2624,20600000.0
2008-08-11 19:59:00,1.26259,1.26262,1.26218,1.2625,10000000.0
2008-08-11 20:00:00,1.26245,1.26263,1.26244,1.26247,21000000.0
2008-08-11 20:01:00,1.26255,1.26271,1.26198,1.26268,29400000.0
2008-08-11 20:02:00,1.26278,1.26295,1.26248,1.26265,12800000.0
2008-08-11 20:03:00,1.26237,1.26242,1.26207,1.26233,16800000.0
2008-08-11 20:04:00,1.26212,1.26284,1.26212,1.26252,22800000.0
2008-08-11 20:05:00,1.26242,1.26242,1.26196,1.262,8400000.0
2008-08-11 20:06:00,1.26232,1.26275,1.26219,1.26232,27800000.0
2008-08-11 20:07:00,1.26238,1.26255,1.26198,1.26247,13800000.0
2008-08-11 20:08:00,1.26257,1.26282,1.26226,1.26226,8800000.0
2008-08-11 20:09:00,1.26238,1.26253,1.26196,1.26253,16200000.0
2008-08-11 20:10:00,1.26245,1.26263,1.26221,1.26253,21200000.0
2008-08-11 20:11:00,1.26226,1.26245,1.26198,1.26198,12800000.0
2008-08-11 20:12:00,1.26169,1.26227,1.26169,1.26227,11600000.0
2008-08-11 20:13:00,1.26212,1.26212,1.26189,1.26206,14400000.0
2008-08-11 20:14:00,1.26147,1.2622,1.26127,1.26192,17400000.0
2008-08-11 20:15:00,1.26176,1.2623,1.26132,1.26166,15600000.0
2008-08-11 20:16:00,1.26182,1.26216,1.26182,1.26216,6200000.0
2008-08-11 20:17:00,1.26186,1.26215,1.26158,1.26174,11000000.0
2008-08-11 20:18:00,1.26165,1.26235,1.26165,1.26206,17200000.0
2008-08-11 20:19:00,1.26209,1.26212,1.26209,1.26212,3400000.0
2008-08-11 20:20:00,1.26195,1.26241,1.26178,1.2618,13000000.0
2008-08-11 20:21:00,1.2623,1.2623,1.2623,1.2623,12400000.0
2008-08-11 20:22:00,1.26166,1.26205,1.26165,1.26183,12400000.0
2008-08-11 20:23:00,1.2624,1.2626,1.2624,1.2625,11200000.0
2008-08-11 20:24:00,1.26183,1.26218,1.2617,1.26218,11200000.0
2008-08-11 20:25:00,1.26173,1.26197,1.26171,1.26171,15600000.0
2008-08-11 20:27:00,1.2622,1.26242,1.26211,1.26226,23000000.0
2008-08-11 20:28:00,1.2628,1.2628,1.2627,1.2627,11000000.0
2008-08-11 20:29:00,1.26254,1.26302,1.26227,1.26227,11000000.0
2008-08-11 20:31:00,1.2627,1.26278,1.26243,1.26246,12400000.0
2008-08-11 20:32:00,1.2627,1.26283,1.26226,1.26268,13400000.0
2008-08-11 20:33:00,1.26272,1.26272,1.26237,1.26252,6200000.0
2008-08-11 20:34:00,1.26256,1.26302,1.26233,1.26295,31200000.0
2008-08-11 20:35:00,1.26245,1.26251,1.26208,1.26209,17200000.0
2008-08-11 20:36:00,1.26191,1.26191,1.26168,1.26168,8800000.0
2008-08-11 20:37:00,1.26166,1.26209,1.26161,1.26209,23200000.0
2008-08-11 20:38:00,1.26184,1.26238,1.26184,1.26201,13600000.0
2008-08-11 20:39:00,1.2619,1.26211,1.26166,1.26201,17000000.0
2008-08-11 20:40:00,1.26244,1.26244,1.26183,1.26183,8400000.0
2008-08-11 20:41:00,1.26231,1.2625,1.26221,1.2625,4800000.0
2008-08-11 20:42:00,1.26239,1.26274,1.26202,1.26242,18200000.0
2008-08-11 20:43:00,1.26252,1.26255,1.26217,1.26235,9800000.0
2008-08-11 20:44:00,1.26297,1.26315,1.26239,1.26242,20800000.0
2008-08-11 20:45:00,1.26255,1.26279,1.26255,1.26279,8400000.0
2008-08-11 20:46:00,1.26261,1.26267,1.2625,1.2625,20000000.0
2008-08-11 20:47:00,1.26237,1.2628,1.26233,1.26233,10600000.0
2008-08-11 20:48:00,1.26258,1.26258,1.26252,1.26255,4200000.0
2008-08-11 20:49:00,1.26302,1.26303,1.26302,1.26303,10400000.0
2008-08-11 20:50:00,1.26318,1.26355,1.26299,1.26299,14400000.0
2008-08-11 20:51:00,1.26339,1.26358,1.2628,1.2628,14800000.0
2008-08-11 20:52:00,1.26324,1.26411,1.26317,1.26317,15800000.0
2008-08-11 20:53:00,1.26364,1.26377,1.26347,1.26353,14600000.0
2008-08-11 20:54:00,1.26367,1.26378,1.26341,1.26365,12800000.0
2008-08-11 20:55:00,1.2636,1.2636,1.26242,1.26257,31600000.0
2008-08-11 20:56:00,1.26235,1.26255,1.26183,1.26183,16400000.0
2008-08-11 20:57:00,1.26209,1.26211,1.26129,1.26129,15400000.0
2008-08-11 20:58:00,1.26162,1.26168,1.26116,1.26133,22200000.0
2008-08-11 20:59:00,1.26127,1.26161,1.26079,1.26079,13000000.0
2008-08-11 21:00:00,1.26123,1.26136,1.26113,1.26115,14200000.0
2008-08-11 21:01:00,1.26095,1.26137,1.26072,1.26137,14400000.0
2008-08-11 21:02:00,1.26123,1.26161,1.26121,1.26132,12000000.0
2008-08-11 21:03:00,1.26157,1.26157,1.26098,1.26137,20200000.0
2008-08-11 21:04:00,1.26126,1.26155,1.26126,1.26126,18000000.0
2008-08-11 21:05:00,1.26146,1.26182,1.26128,1.26182,7400000.0
2008-08-11 21:06:00,1.26228,1.26241,1.26189,1.26194,8400000.0
2008-08-11 21:07:00,1.26172,1.26219,1.26172,1.26178,21200000.0
2008-08-11 21:08:00,1.26178,1.26196,1.26168,1.26179,31200000.0
2008-08-11 21:10:00,1.26237,1.26253,1.26207,1.26207,16200000.0
2008-08-11 21:11:00,1.2622,1.2622,1.26183,1.26194,38600000.0
2008-08-11 21:12:00,1.2622,1.2622,1.2621,1.2621,7600000.0
2008-08-11 21:13:00,1.26235,1.26235,1.26167,1.26167,7600000.0
2008-08-11 21:14:00,1.26236,1.26236,1.26236,1.26236,9000000.0
2008-08-11 21:15:00,1.26257,1.2628,1.26223,1.2628,10000000.0
2008-08-11 21:16:00,1.26271,1.26333,1.26253,1.26285,21000000.0
2008-08-11 21:17:00,1.26285,1.26285,1.26255,1.26284,6200000.0
2008-08-11 21:18:00,1.26281,1.26281,1.26271,1.26271,4000000.0
2008-08-11 21:19:00,1.26256,1.26293,1.26255,1.26265,20800000.0
2008-08-11 21:20:00,1.26283,1.26283,1.26268,1.26275,12800000.0
2008-08-11 21:21:00,1.26277,1.26311,1.26276,1.26281,14200000.0
2008-08-11 21:22:00,1.26273,1.26317,1.26251,1.26274,20600000.0
2008-08-11 21:23:00,1.26271,1.26317,1.26256,1.263,19400000.0
2008-08-11 21:24:00,1.26324,1.26324,1.26319,1.26319,2600000.0
2008-08-11 21:25:00,1.26266,1.26292,1.26208,1.26255,27200000.0
2008-08-11 21:26:00,1.2625,1.26294,1.2625,1.26269,7400000.0
2008-08-11 21:27:00,1.26257,1.26278,1.26195,1.26219,18600000.0
2008-08-11 21:28:00,1.26223,1.26233,1.26208,1.26222,5200000.0
2008-08-11 21:29:00,1.26227,1.26237,1.26227,1.26237,7600000.0
2008-08-11 21:30:00,1.26228,1.26248,1.26224,1.26224,14200000.0
2008-08-11 21:31:00,1.2627,1.2629,1.2627,1.2629,5000000.0
2008-08-11 21:32:00,1.26227,1.26303,1.26227,1.26264,5000000.0
2008-08-11 21:33:00,1.26243,1.26287,1.26229,1.26267,12200000.0
2008-08-11 21:34:00,1.2628,1.2629,1.2628,1.2628,21200000.0
2008-08-11 21:35:00,1.26276,1.26276,1.26212,1.26244,21200000.0
2008-08-11 21:36:00,1.26221,1.26259,1.26221,1.26235,11000000.0
2008-08-11 21:37:00,1.26203,1.26257,1.26203,1.26257,20200000.0
2008-08-11 21:38:00,1.26212,1.26259,1.26212,1.26228,12000000.0
2008-08-11 21:39:00,1.26223,1.26259,1.26223,1.26259,3200000.0
2008-08-11 21:40:00,1.263,1.263,1.26266,1.26273,20800000.0
2008-08-11 21:41:00,1.26295,1.26328,1.26253,1.26282,6800000.0
2008-08-11 21:42:00,1.26303,1.26303,1.26213,1.26259,14600000.0
2008-08-11 21:43:00,1.26237,1.26253,1.26208,1.26241,16200000.0
2008-08-11 21:44:00,1.26276,1.26276,1.26236,1.26264,6800000.0
2008-08-11 21:45:00,1.26248,1.26266,1.26217,1.26257,13400000.0
2008-08-11 21:46:00,1.26211,1.26274,1.26211,1.26238,21200000.0
2008-08-11 21:47:00,1.2626,1.2626,1.2626,1.2626,10800000.0
2008-08-11 21:49:00,1.26221,1.2625,1.26221,1.26231,10800000.0
2008-08-11 21:50:00,1.2626,1.2626,1.26215,1.26231,19000000.0
2008-08-11 21:51:00,1.26229,1.26276,1.26217,1.26276,4600000.0
2008-08-11 21:52:00,1.26254,1.26291,1.26252,1.26257,11600000.0
2008-08-11 21:53:00,1.26245,1.26274,1.26221,1.26221,16000000.0
2008-08-11 21:54:00,1.26218,1.26265,1.26218,1.26265,8800000.0
2008-08-11 21:55:00,1.26231,1.26231,1.26209,1.26209,9600000.0
2008-08-11 21:56:00,1.26187,1.26255,1.26165,1.26255,13200000.0
2008-08-11 21:57:00,1.26266,1.26266,1.26252,1.26252,3200000.0
2008-08-11 21:58:00,1.26268,1.26309,1.26268,1.26309,7600000.0
2008-08-11 21:59:00,1.26274,1.26317,1.26272,1.26283,22000000.0
2008-08-11 22:00:00,1.2628,1.263,1.2627,1.2628,20200000.0
2008-08-11 22:01:00,1.26287,1.26287,1.26254,1.26266,20200000.0
2008-08-11 22:02:00,1.26252,1.26283,1.26251,1.26251,4200000.0
2008-08-11 22:03:00,1.26262,1.26302,1.26257,1.26257,21000000.0
2008-08-11 22:04:00,1.2628,1.26301,1.26256,1.26296,9200000.0
2008-08-11 22:05:00,1.26292,1.26292,1.26269,1.26274,14200000.0
2008-08-11 22:06:00,1.26271,1.26282,1.26262,1.26276,11600000.0
2008-08-11 22:07:00,1.26266,1.26304,1.26266,1.26304,4800000.0
2008-08-11 22:08:00,1.2629,1.26297,1.26254,1.26254,18800000.0
2008-08-11 22:09:00,1.26251,1.263,1.26251,1.26278,11200000.0
2008-08-11 22:10:00,1.2628,1.2628,1.2628,1.2628,14000000.0
2008-08-11 22:11:00,1.2633,1.2633,1.26286,1.26305,14000000.0
2008-08-11 22:12:00,1.26316,1.26319,1.26269,1.26269,7600000.0
2008-08-11 22:13:00,1.26211,1.26245,1.26193,1.26193,5600000.0
2008-08-11 22:14:00,1.2625,1.2625,1.26196,1.26196,4000000.0
2008-08-11 22:15:00,1.2624,1.2625,1.2624,1.2625,7800000.0
2008-08-11 22:16:00,1.2624,1.2624,1.2624,1.2624,7800000.0
2008-08-11 22:17:00,1.2625,1.2626,1.2624,1.2626,7800000.0
2008-08-11 22:19:00,1.2625,1.2626,1.2625,1.2625,7800000.0
2008-08-11 22:20:00,1.26223,1.2627,1.2621,1.26225,7800000.0
2008-08-11 22:21:00,1.26186,1.26231,1.26183,1.26221,9000000.0
2008-08-11 22:23:00,1.2621,1.2623,1.2621,1.2622,9600000.0
2008-08-11 22:24:00,1.26187,1.26215,1.26187,1.26194,9600000.0
2008-08-11 22:25:00,1.2621,1.2622,1.2621,1.2622,22800000.0
2008-08-11 22:26:00,1.26212,1.26277,1.26199,1.26205,22800000.0
2008-08-11 22:27:00,1.26194,1.26225,1.2618,1.2621,24400000.0
2008-08-11 22:28:00,1.26216,1.26241,1.26193,1.26241,18600000.0
2008-08-11 22:29:00,1.26147,1.26193,1.26147,1.26186,8800000.0
2008-08-11 22:30:00,1.2618,1.262,1.2618,1.2619,7200000.0
2008-08-11 22:31:00,1.2621,1.2621,1.2618,1.2618,7200000.0
2008-08-11 22:32:00,1.2617,1.2619,1.2617,1.2617,7200000.0
2008-08-11 22:33:00,1.26164,1.26206,1.26147,1.26206,7200000.0
2008-08-11 22:34:00,1.26214,1.26252,1.26214,1.26252,4200000.0
2008-08-11 22:35:00,1.26259,1.26259,1.26202,1.2622,11800000.0
2008-08-11 22:36:00,1.26202,1.26204,1.26158,1.26204,13600000.0
2008-08-11 22:37:00,1.26172,1.26213,1.26172,1.26213,2600000.0
2008-08-11 22:40:00,1.26182,1.26218,1.26161,1.26218,14400000.0
2008-08-11 22:41:00,1.26205,1.2629,1.26205,1.26249,17400000.0
2008-08-11 22:43:00,1.26211,1.26245,1.26205,1.26205,8800000.0
2008-08-11 22:44:00,1.2624,1.2624,1.2619,1.26193,6400000.0
2008-08-11 22:45:00,1.26198,1.26222,1.26188,1.26188,13000000.0
2008-08-11 22:46:00,1.262,1.26215,1.26182,1.26189,10600000.0
2008-08-11 22:47:00,1.26272,1.26272,1.26184,1.26184,15400000.0
2008-08-11 22:48:00,1.26215,1.26246,1.26168,1.26227,10400000.0
2008-08-11 22:50:00,1.2617,1.2623,1.26161,1.2623,16400000.0
2008-08-11 22:51:00,1.26173,1.26236,1.26173,1.26207,8600000.0
2008-08-11 22:52:00,1.26186,1.2621,1.2617,1.26181,17800000.0
2008-08-11 22:53:00,1.2623,1.2623,1.2621,1.2622,19600000.0
2008-08-11 22:54:00,1.26226,1.26234,1.26163,1.26184,19600000.0
2008-08-11 22:55:00,1.262,1.26222,1.262,1.26222,3200000.0
2008-08-11 22:56:00,1.26202,1.26225,1.26202,1.26202,4200000.0
2008-08-11 22:57:00,1.2623,1.2623,1.2623,1.2623,8000000.0
2008-08-11 22:58:00,1.26182,1.2623,1.26182,1.26221,8000000.0
2008-08-11 22:59:00,1.26283,1.26321,1.26272,1.26321,8400000.0
2008-08-11 23:00:00,1.26253,1.26289,1.26253,1.26289,11200000.0
2008-08-11 23:01:00,1.26354,1.26385,1.26279,1.2632,17200000.0
2008-08-11 23:02:00,1.26319,1.26346,1.26303,1.26321,14800000.0
2008-08-11 23:03:00,1.26281,1.26281,1.26253,1.26265,16600000.0
2008-08-11 23:04:00,1.26268,1.26307,1.26244,1.26287,18600000.0
2008-08-11 23:05:00,1.26222,1.26268,1.26222,1.26264,15800000.0
2008-08-11 23:06:00,1.26269,1.26341,1.26269,1.2628,12600000.0
2008-08-11 23:07:00,1.2634,1.2635,1.2634,1.2635,22600000.0
2008-08-11 23:08:00,1.2634,1.2635,1.2634,1.2635,22600000.0
2008-08-11 23:09:00,1.26277,1.26285,1.26236,1.26241,22600000.0
2008-08-11 23:10:00,1.2627,1.26289,1.26248,1.26265,15400000.0
2008-08-11 23:11:00,1.26267,1.26295,1.26246,1.26289,15400000.0
2008-08-11 23:12:00,1.26287,1.26301,1.26287,1.26301,4200000.0
2008-08-11 23:13:00,1.26283,1.26327,1.26259,1.26259,6200000.0
2008-08-11 23:14:00,1.26253,1.26274,1.26253,1.26274,3200000.0
2008-08-11 23:15:00,1.26329,1.26329,1.26262,1.26262,10000000.0
2008-08-11 23:16:00,1.2629,1.26359,1.2629,1.26324,13200000.0
2008-08-11 23:17:00,1.26318,1.26327,1.26288,1.26289,8200000.0
2008-08-11 23:18:00,1.26296,1.26351,1.26296,1.2633,12200000.0
2008-08-11 23:19:00,1.26371,1.26375,1.26331,1.26331,6400000.0
2008-08-11 23:20:00,1.26347,1.26355,1.26347,1.26355,2600000.0
2008-08-11 23:21:00,1.26383,1.26383,1.26322,1.26341,18600000.0
2008-08-11 23:22:00,1.26319,1.26374,1.26303,1.26374,17800000.0
2008-08-11 23:23:00,1.26371,1.26381,1.26334,1.26376,15000000.0
2008-08-11 23:24:00,1.26349,1.26414,1.26349,1.2637,8800000.0
2008-08-11 23:25:00,1.26334,1.26379,1.26328,1.26379,19200000.0
2008-08-11 23:26:00,1.26396,1.26398,1.26342,1.26374,7200000.0
2008-08-11 23:27:00,1.2642,1.2642,1.2641,1.2642,19800000.0
2008-08-11 23:28:00,1.26376,1.26377,1.26332,1.26377,19800000.0
2008-08-11 23:29:00,1.26384,1.26384,1.2634,1.26342,7800000.0
2008-08-11 23:30:00,1.26336,1.26351,1.26302,1.26351,10400000.0
2008-08-11 23:31:00,1.2638,1.26403,1.26361,1.264,12200000.0
2008-08-11 23:32:00,1.26342,1.26407,1.26342,1.2639,13000000.0
2008-08-11 23:33:00,1.26421,1.26421,1.26369,1.26369,19400000.0
2008-08-11 23:34:00,1.26335,1.26411,1.26335,1.26411,21400000.0
2008-08-11 23:35:00,1.26387,1.26387,1.2633,1.2633,22600000.0
2008-08-11 23:36:00,1.26339,1.26396,1.26339,1.2634,10200000.0
2008-08-11 23:37:00,1.26313,1.26338,1.26298,1.26298,17400000.0
2008-08-11 23:38:00,1.26337,1.26388,1.26311,1.26354,13200000.0
2008-08-11 23:39:00,1.26333,1.26377,1.26333,1.26377,4000000.0
2008-08-11 23:40:00,1.26392,1.26392,1.26373,1.26373,2600000.0
2008-08-11 23:41:00,1.2641,1.2641,1.264,1.264,15800000.0
2008-08-11 23:42:00,1.26334,1.26373,1.26325,1.26325,15800000.0
2008-08-11 23:43:00,1.26347,1.26388,1.26294,1.2634,13400000.0
2008-08-11 23:44:00,1.26393,1.26393,1.26345,1.26361,11600000.0
2008-08-11 23:45:00,1.26398,1.26398,1.26387,1.26393,7400000.0
2008-08-11 23:46:00,1.26396,1.26396,1.26356,1.26356,7000000.0
2008-08-11 23:47:00,1.26351,1.26368,1.2634,1.26362,21200000.0
2008-08-11 23:48:00,1.2639,1.264,1.2639,1.2639,6800000.0
2008-08-11 23:49:00,1.264,1.26401,1.26332,1.26332,6800000.0
2008-08-11 23:50:00,1.26391,1.26404,1.26349,1.26357,18400000.0
2008-08-11 23:51:00,1.2641,1.2641,1.2639,1.2639,11600000.0
2008-08-11 23:52:00,1.26338,1.26352,1.26319,1.2635,11600000.0
2008-08-11 23:53:00,1.2632,1.26365,1.2632,1.2634,12400000.0
2008-08-11 23:55:00,1.26332,1.26372,1.26332,1.26332,21600000.0
2008-08-11 23:56:00,1.26374,1.26374,1.26321,1.26346,8400000.0
2008-08-11 23:57:00,1.26365,1.26386,1.26365,1.26386,4800000.0
2008-08-11 23:58:00,1.26306,1.26324,1.2626,1.26303,27200000.0
2008-08-11 23:59:00,1.26289,1.26289,1.26236,1.26269,7400000.0
2008-08-12 00:00:00,1.26256,1.26312,1.26256,1.26312,17000000.0
2008-08-12 00:01:00,1.26292,1.26292,1.26242,1.26242,11000000.0
2008-08-12 00:02:00,1.26292,1.26298,1.26228,1.26228,10000000.0
2008-08-12 00:03:00,1.26272,1.2628,1.26221,1.26221,13200000.0
2008-08-12 00:04:00,1.26226,1.26226,1.26211,1.26211,3200000.0
2008-08-12 00:05:00,1.26235,1.26246,1.26235,1.26246,2600000.0
2008-08-12 00:06:00,1.26304,1.26304,1.26271,1.26278,20000000.0
2008-08-12 00:07:00,1.2626,1.26309,1.2623,1.26257,22800000.0
2008-08-12 00:08:00,1.26241,1.26241,1.26203,1.26217,13000000.0
2008-08-12 00:09:00,1.26221,1.26221,1.26156,1.26181,11000000.0
2008-08-12 00:10:00,1.2621,1.26229,1.26188,1.26221,19000000.0
2008-08-12 00:11:00,1.26201,1.26222,1.26175,1.26202,21000000.0
2008-08-12 00:12:00,1.26235,1.26235,1.26134,1.26188,15600000.0
2008-08-12 00:13:00,1.26194,1.26219,1.26156,1.26219,11000000.0
2008-08-12 00:14:00,1.26184,1.26194,1.26162,1.26176,19000000.0
2008-08-12 00:15:00,1.26186,1.26213,1.26158,1.26211,13200000.0
2008-08-12 00:16:00,1.26184,1.26197,1.26138,1.26177,25800000.0
2008-08-12 00:17:00,1.26168,1.26184,1.26111,1.26165,16200000.0
2008-08-12 00:18:00,1.26156,1.26191,1.26156,1.26185,18400000.0
2008-08-12 00:19:00,1.262,1.26218,1.262,1.26207,3600000.0
2008-08-12 00:20:00,1.26204,1.26272,1.26188,1.26214,17000000.0
2008-08-12 00:21:00,1.26196,1.26219,1.2616,1.26204,22000000.0
2008-08-12 00:22:00,1.26182,1.26218,1.26182,1.26201,15000000.0
2008-08-12 00:23:00,1.26191,1.26226,1.26178,1.26226,8800000.0
2008-08-12 00:24:00,1.2624,1.2625,1.2624,1.2625,26600000.0
2008-08-12 00:25:00,1.2626,1.2628,1.2626,1.2628,26600000.0
2008-08-12 00:26:00,1.26199,1.26234,1.26187,1.26204,26600000.0
2008-08-12 00:27:00,1.26247,1.26247,1.26177,1.26179,10000000.0
2008-08-12 00:28:00,1.26221,1.26221,1.2619,1.26211,6600000.0
2008-08-12 00:29:00,1.2617,1.2622,1.26146,1.26212,40600000.0
2008-08-12 00:30:00,1.26139,1.26189,1.26139,1.26154,13400000.0
2008-08-12 00:31:00,1.2618,1.26187,1.26147,1.26172,16400000.0
2008-08-12 00:32:00,1.26161,1.2621,1.2615,1.2615,24200000.0
2008-08-12 00:33:00,1.26199,1.26201,1.26181,1.26198,6200000.0
2008-08-12 00:34:00,1.26216,1.26243,1.26213,1.26243,11200000.0
2008-08-12 00:35:00,1.26216,1.26216,1.26167,1.26169,17200000.0
2008-08-12 00:36:00,1.26122,1.26178,1.26122,1.26162,14400000.0
2008-08-12 00:37:00,1.26165,1.26172,1.26138,1.26151,10400000.0
2008-08-12 00:38:00,1.26146,1.26243,1.26142,1.26243,22400000.0
2008-08-12 00:39:00,1.26191,1.26207,1.26156,1.2617,11200000.0
2008-08-12 00:40:00,1.26148,1.26185,1.26148,1.26162,12400000.0
2008-08-12 00:41:00,1.26199,1.26231,1.26141,1.26154,22200000.0
2008-08-12 00:42:00,1.26105,1.26181,1.26105,1.26181,12200000.0
2008-08-12 00:43:00,1.26204,1.2621,1.26146,1.26146,14800000.0
2008-08-12 00:44:00,1.26145,1.26188,1.26145,1.26168,17600000.0
2008-08-12 00:45:00,1.26167,1.26187,1.26156,1.26169,31200000.0
2008-08-12 00:46:00,1.26202,1.26216,1.26141,1.26141,22400000.0
2008-08-12 00:47:00,1.26166,1.26195,1.26163,1.26195,13000000.0
2008-08-12 00:48:00,1.26177,1.26195,1.26148,1.26173,25800000.0
2008-08-12 00:49:00,1.26207,1.26234,1.26186,1.2623,15000000.0
2008-08-12 00:50:00,1.26198,1.26235,1.26181,1.26235,15000000.0
2008-08-12 00:51:00,1.26156,1.26211,1.26156,1.26201,9800000.0
2008-08-12 00:52:00,1.26229,1.26243,1.26185,1.26243,18600000.0
2008-08-12 00:53:00,1.2627,1.2627,1.2625,1.2626,13000000.0
2008-08-12 00:54:00,1.26192,1.26237,1.26165,1.26211,13000000.0
2008-08-12 00:55:00,1.26196,1.26196,1.26164,1.2619,15400000.0
2008-08-12 00:56:00,1.26193,1.2621,1.26157,1.26176,19000000.0
2008-08-12 00:57:00,1.2623,1.2624,1.2622,1.2622,14000000.0
2008-08-12 00:58:00,1.26204,1.26223,1.26143,1.26201,14000000.0
2008-08-12 00:59:00,1.26233,1.2626,1.26216,1.26216,9400000.0
2008-08-12 01:00:00,1.26196,1.2624,1.26194,1.2624,11800000.0
2008-08-12 01:01:00,1.26243,1.26258,1.26195,1.26215,18200000.0
2008-08-12 01:02:00,1.26277,1.26277,1.26231,1.26238,11600000.0
2008-08-12 01:03:00,1.26241,1.26241,1.26211,1.26219,19400000.0
2008-08-12 01:05:00,1.26191,1.26196,1.26191,1.26196,4800000.0
2008-08-12 01:06:00,1.26231,1.26259,1.2621,1.2621,6800000.0
2008-08-12 01:07:00,1.26244,1.26249,1.26217,1.26226,8000000.0
2008-08-12 01:08:00,1.26245,1.26259,1.26215,1.26219,11600000.0
2008-08-12 01:09:00,1.26241,1.26252,1.26218,1.26224,10200000.0
2008-08-12 01:10:00,1.2627,1.2628,1.2626,1.2626,24800000.0
2008-08-12 01:11:00,1.26192,1.2625,1.2619,1.2622,24800000.0
2008-08-12 01:12:00,1.26172,1.26187,1.2615,1.26176,6200000.0
2008-08-12 01:13:00,1.26183,1.26227,1.26175,1.26175,17800000.0
2008-08-12 01:14:00,1.26192,1.26205,1.26175,1.26186,18600000.0
2008-08-12 01:15:00,1.26211,1.26272,1.26211,1.26272,16200000.0
2008-08-12 01:16:00,1.2632,1.2632,1.2629,1.2629,16400000.0
2008-08-12 01:17:00,1.263,1.2631,1.2629,1.263,16400000.0
2008-08-12 01:18:00,1.26251,1.26282,1.26213,1.26256,16400000.0
2008-08-12 01:19:00,1.26247,1.26253,1.26205,1.26241,11000000.0
2008-08-12 01:20:00,1.26215,1.26215,1.26179,1.26179,12600000.0
2008-08-12 01:21:00,1.26171,1.26209,1.26137,1.26163,17600000.0
2008-08-12 01:22:00,1.26158,1.2618,1.26158,1.26173,12800000.0
2008-08-12 01:23:00,1.26179,1.2622,1.26176,1.26176,22400000.0
2008-08-12 01:24:00,1.26207,1.26216,1.26196,1.26207,12800000.0
2008-08-12 01:25:00,1.26179,1.26238,1.26179,1.26223,14000000.0
2008-08-12 01:26:00,1.2621,1.26237,1.26207,1.26237,31400000.0
2008-08-12 01:27:00,1.26239,1.26253,1.26223,1.26246,15800000.0
2008-08-12 01:28:00,1.26243,1.26268,1.26216,1.26262,13000000.0
2008-08-12 01:29:00,1.26258,1.26305,1.26229,1.26275,13200000.0
2008-08-12 01:30:00,1.26296,1.26334,1.26293,1.26318,8800000.0
2008-08-12 01:31:00,1.26308,1.26348,1.2629,1.26304,11000000.0
2008-08-12 01:32:00,1.26267,1.263,1.26267,1.26296,20800000.0
2008-08-12 01:33:00,1.26299,1.26345,1.26291,1.26329,21400000.0
2008-08-12 01:34:00,1.26321,1.26344,1.26311,1.26333,30000000.0
2008-08-12 01:35:00,1.26285,1.26301,1.26249,1.26285,20600000.0
2008-08-12 01:36:00,1.26298,1.26306,1.26287,1.26295,11000000.0
2008-08-12 01:37:00,1.2632,1.26367,1.26312,1.26325,19600000.0
2008-08-12 01:38:00,1.26357,1.26384,1.26341,1.26341,10600000.0
2008-08-12 01:39:00,1.26354,1.26385,1.26336,1.26336,12800000.0
2008-08-12 01:40:00,1.2628,1.26287,1.26237,1.26237,19800000.0
2008-08-12 01:41:00,1.26295,1.26324,1.26255,1.26255,15000000.0
2008-08-12 01:42:00,1.26251,1.26275,1.26241,1.26269,20000000.0
2008-08-12 01:43:00,1.26267,1.26277,1.26244,1.26258,18400000.0
2008-08-12 01:44:00,1.26317,1.26317,1.26252,1.26252,17200000.0
2008-08-12 01:45:00,1.26238,1.26261,1.26217,1.26221,13400000.0
2008-08-12 01:46:00,1.26223,1.26276,1.26206,1.26256,15200000.0
2008-08-12 01:47:00,1.26253,1.26279,1.26198,1.26235,14200000.0
2008-08-12 01:48:00,1.26254,1.26278,1.26249,1.26249,33000000.0
2008-08-12 01:49:00,1.2627,1.26308,1.26252,1.26308,12800000.0
2008-08-12 01:50:00,1.26282,1.26302,1.26274,1.26279,12600000.0
2008-08-12 01:51:00,1.26289,1.26328,1.26266,1.26297,15400000.0
2008-08-12 01:52:00,1.26288,1.26313,1.26288,1.26295,7400000.0
2008-08-12 01:53:00,1.26344,1.26381,1.26308,1.26324,18600000.0
2008-08-12 01:54:00,1.26331,1.26354,1.26302,1.26329,32800000.0
2008-08-12 01:55:00,1.26337,1.26365,1.26317,1.2635,6200000.0
2008-08-12 01:56:00,1.26347,1.26358,1.26321,1.26325,15000000.0
2008-08-12 01:57:00,1.26325,1.26371,1.26305,1.26365,10400000.0
2008-08-12 01:58:00,1.26351,1.26351,1.26244,1.26263,29400000.0
2008-08-12 01:59:00,1.26281,1.26297,1.26243,1.26243,17400000.0
2008-08-12 02:00:00,1.26321,1.26368,1.26318,1.26318,18200000.0
2008-08-12 02:01:00,1.2635,1.26404,1.2635,1.26384,42200000.0
2008-08-12 02:02:00,1.26368,1.26368,1.26318,1.26332,25200000.0
2008-08-12 02:03:00,1.26339,1.26418,1.26339,1.26375,37800000.0
2008-08-12 02:04:00,1.26373,1.26377,1.26343,1.26361,10400000.0
2008-08-12 02:05:00,1.26361,1.26402,1.26349,1.2639,13900000.0
2008-08-12 02:06:00,1.26356,1.26356,1.26345,1.26345,9000000.0
2008-08-12 02:07:00,1.26369,1.26392,1.26363,1.26392,12400000.0
2008-08-12 02:08:00,1.26381,1.26381,1.26341,1.26381,19800000.0
2008-08-12 02:09:00,1.26375,1.26378,1.26325,1.26339,19000000.0
2008-08-12 02:10:00,1.26357,1.26378,1.26353,1.26378,15800000.0
2008-08-12 02:11:00,1.26356,1.26372,1.26328,1.26328,21200000.0
2008-08-12 02:12:00,1.26292,1.26303,1.2628,1.26289,22600000.0
2008-08-12 02:13:00,1.26328,1.26331,1.26237,1.26237,10600000.0
2008-08-12 02:14:00,1.26213,1.26242,1.26192,1.26196,15600000.0
2008-08-12 02:15:00,1.26192,1.26221,1.26192,1.26221,23000000.0
2008-08-12 02:16:00,1.2615,1.26238,1.2615,1.26238,6400000.0
2008-08-12 02:17:00,1.26176,1.26221,1.26166,1.2618,89800000.0
2008-08-12 02:18:00,1.26201,1.26231,1.262,1.26226,7400000.0
2008-08-12 02:19:00,1.26211,1.26211,1.26186,1.26198,4600000.0
2008-08-12 02:20:00,1.26211,1.26211,1.2616,1.26194,30800000.0
2008-08-12 02:21:00,1.2625,1.2625,1.2624,1.2624,5600000.0
2008-08-12 02:22:00,1.26181,1.26214,1.26181,1.26185,5600000.0
2008-08-12 02:23:00,1.26197,1.26197,1.26163,1.26168,16800000.0
2008-08-12 02:24:00,1.2621,1.2622,1.262,1.2621,31600000.0
2008-08-12 02:25:00,1.262,1.2621,1.2619,1.262,31600000.0
2008-08-12 02:26:00,1.26135,1.26207,1.26127,1.26207,31600000.0
2008-08-12 02:27:00,1.26226,1.26273,1.26166,1.26187,88400000.0
2008-08-12 02:28:00,1.2623,1.2623,1.2623,1.2623,18400000.0
2008-08-12 02:29:00,1.26191,1.26191,1.26131,1.26154,18400000.0
2008-08-12 02:30:00,1.26167,1.2617,1.26167,1.2617,2600000.0
2008-08-12 02:31:00,1.26218,1.26278,1.26218,1.26252,21600000.0
2008-08-12 02:32:00,1.26218,1.26286,1.26218,1.26271,55600000.0
2008-08-12 02:33:00,1.26247,1.26291,1.2621,1.26219,47000000.0
2008-08-12 02:34:00,1.26264,1.26282,1.26207,1.26252,25200000.0
2008-08-12 02:35:00,1.2627,1.2629,1.2627,1.2629,14000000.0
2008-08-12 02:36:00,1.26238,1.26242,1.26216,1.26216,14000000.0
2008-08-12 02:37:00,1.26196,1.26245,1.26196,1.26245,37200000.0
2008-08-12 02:38:00,1.26217,1.26242,1.2621,1.26242,6800000.0
2008-08-12 02:39:00,1.26286,1.26288,1.26237,1.26288,19400000.0
2008-08-12 02:40:00,1.2629,1.2629,1.26242,1.26283,23800000.0
2008-08-12 02:41:00,1.26279,1.26294,1.26269,1.26292,13000000.0
2008-08-12 02:42:00,1.2628,1.2629,1.2628,1.2628,19400000.0
2008-08-12 02:44:00,1.26247,1.26278,1.26245,1.26269,19400000.0
2008-08-12 02:45:00,1.26228,1.26291,1.2622,1.26269,72400000.0
2008-08-12 02:46:00,1.26229,1.26282,1.26229,1.26235,9400000.0
2008-08-12 02:47:00,1.2627,1.2628,1.2627,1.2628,14600000.0
2008-08-12 02:48:00,1.2627,1.2627,1.2626,1.2627,14600000.0
2008-08-12 02:49:00,1.2628,1.2628,1.2628,1.2628,14600000.0
2008-08-12 02:50:00,1.26206,1.26244,1.26206,1.26206,14600000.0
2008-08-12 02:51:00,1.2622,1.2628,1.2622,1.26236,13800000.0
2008-08-12 02:52:00,1.2626,1.26272,1.26217,1.26272,26400000.0
2008-08-12 02:53:00,1.26265,1.26293,1.26255,1.26293,12400000.0
2008-08-12 02:54:00,1.26302,1.26305,1.26281,1.26281,12200000.0
2008-08-12 02:55:00,1.26294,1.26316,1.26254,1.26289,21000000.0
2008-08-12 02:56:00,1.26311,1.26311,1.26245,1.2627,13400000.0
2008-08-12 02:57:00,1.26261,1.2631,1.26257,1.2631,16800000.0
2008-08-12 02:58:00,1.26309,1.26315,1.26271,1.2628,24400000.0
2008-08-12 02:59:00,1.26265,1.26279,1.26232,1.26279,31200000.0
2008-08-12 03:00:00,1.26235,1.26289,1.26225,1.26227,41000000.0
2008-08-12 03:01:00,1.26269,1.26274,1.26214,1.26236,14200000.0
2008-08-12 03:02:00,1.26163,1.26222,1.26163,1.2621,82600000.0
2008-08-12 03:03:00,1.26254,1.26254,1.26185,1.26225,25800000.0
2008-08-12 03:04:00,1.26215,1.26215,1.26113,1.26113,21000000.0
2008-08-12 03:05:00,1.26135,1.26196,1.26135,1.2615,23000000.0
2008-08-12 03:06:00,1.26255,1.26255,1.26193,1.26209,27400000.0
2008-08-12 03:07:00,1.2622,1.26284,1.2622,1.26265,6800000.0
2008-08-12 03:08:00,1.26263,1.26304,1.26246,1.26304,10200000.0
2008-08-12 03:09:00,1.26187,1.26247,1.26178,1.26247,25000000.0
2008-08-12 03:10:00,1.26229,1.26278,1.26223,1.26278,14600000.0
2008-08-12 03:11:00,1.26249,1.26261,1.26228,1.26228,29400000.0
2008-08-12 03:12:00,1.26197,1.26197,1.26145,1.26161,17400000.0
2008-08-12 03:13:00,1.26183,1.26189,1.26131,1.26153,8800000.0
2008-08-12 03:14:00,1.26194,1.26194,1.26103,1.26143,30200000.0
2008-08-12 03:15:00,1.26175,1.26175,1.26125,1.26143,14600000.0
2008-08-12 03:16:00,1.26156,1.26216,1.26156,1.26178,8200000.0
2008-08-12 03:17:00,1.26144,1.26174,1.26116,1.26117,6200000.0
2008-08-12 03:18:00,1.2611,1.26118,1.26073,1.26092,23600000.0
2008-08-12 03:19:00,1.26086,1.26118,1.2606,1.2607,38000000.0
2008-08-12 03:20:00,1.26044,1.26074,1.26004,1.26004,13200000.0
2008-08-12 03:21:00,1.26002,1.26076,1.25978,1.25982,15400000.0
2008-08-12 03:22:00,1.25904,1.26001,1.25904,1.26001,17600000.0
2008-08-12 03:23:00,1.26021,1.26082,1.26006,1.2602,25200000.0
2008-08-12 03:24:00,1.26112,1.26112,1.2601,1.26025,10600000.0
2008-08-12 03:25:00,1.2604,1.26065,1.25997,1.2602,11800000.0
2008-08-12 03:26:00,1.26022,1.26039,1.25988,1.26005,15000000.0
2008-08-12 03:27:00,1.26027,1.26027,1.2596,1.25967,20800000.0
2008-08-12 03:28:00,1.25959,1.25964,1.25938,1.2594,9800000.0
2008-08-12 03:29:00,1.25936,1.25982,1.25929,1.25953,21600000.0
2008-08-12 03:30:00,1.25961,1.25989,1.25961,1.25976,11600000.0
2008-08-12 03:31:00,1.25998,1.26004,1.25929,1.25929,18200000.0
2008-08-12 03:32:00,1.25907,1.25907,1.25893,1.25893,5600000.0
2008-08-12 03:33:00,1.25833,1.25833,1.25813,1.25821,20200000.0
2008-08-12 03:34:00,1.25829,1.25864,1.25829,1.2584,8200000.0
2008-08-12 03:35:00,1.259,1.2593,1.25867,1.259,21600000.0
2008-08-12 03:36:00,1.25886,1.25936,1.25886,1.25899,12600000.0
2008-08-12 03:37:00,1.25926,1.25959,1.25907,1.25935,21000000.0
2008-08-12 03:38:00,1.25921,1.25923,1.25892,1.25892,11200000.0
2008-08-12 03:39:00,1.25915,1.25917,1.25895,1.25895,4800000.0
2008-08-12 03:40:00,1.25908,1.2593,1.25866,1.25866,8400000.0
2008-08-12 03:41:00,1.25884,1.25951,1.25884,1.25917,4200000.0
2008-08-12 03:42:00,1.25956,1.25967,1.25913,1.25967,11200000.0
2008-08-12 03:43:00,1.25963,1.25966,1.25906,1.2595,12800000.0
2008-08-12 03:44:00,1.2595,1.26001,1.2595,1.25953,8400000.0
2008-08-12 03:45:00,1.25975,1.25989,1.25962,1.25989,7600000.0
2008-08-12 03:46:00,1.25976,1.25992,1.25951,1.25992,7000000.0
2008-08-12 03:47:00,1.2603,1.2603,1.25949,1.26019,9200000.0
2008-08-12 03:48:00,1.25956,1.25972,1.25956,1.25972,5200000.0
2008-08-12 03:49:00,1.25974,1.26018,1.25961,1.25971,9600000.0
2008-08-12 03:50:00,1.25916,1.25939,1.25906,1.25912,15400000.0
2008-08-12 03:51:00,1.25936,1.25942,1.25893,1.25893,17400000.0
2008-08-12 03:52:00,1.25918,1.25936,1.2589,1.25897,19200000.0
2008-08-12 03:53:00,1.25964,1.25964,1.25916,1.25936,15400000.0
2008-08-12 03:54:00,1.25893,1.25916,1.25854,1.25889,33600000.0
2008-08-12 03:55:00,1.25911,1.25924,1.25875,1.25875,11000000.0
2008-08-12 03:56:00,1.2592,1.2593,1.2591,1.2592,32200000.0
2008-08-12 03:57:00,1.25888,1.25939,1.25858,1.25893,32200000.0
2008-08-12 03:58:00,1.2591,1.25915,1.25868,1.25915,21000000.0
2008-08-12 03:59:00,1.25887,1.2591,1.25853,1.2591,26600000.0
2008-08-12 04:00:00,1.25888,1.25888,1.25836,1.25836,18400000.0
2008-08-12 04:01:00,1.2584,1.25895,1.2584,1.25895,9000000.0
2008-08-12 04:02:00,1.25899,1.25921,1.25813,1.25845,18000000.0
2008-08-12 04:03:00,1.25873,1.25905,1.25863,1.25863,7800000.0
2008-08-12 04:04:00,1.25834,1.25864,1.25762,1.25817,22200000.0
2008-08-12 04:05:00,1.25821,1.25891,1.25821,1.25833,13200000.0
2008-08-12 04:06:00,1.2585,1.25853,1.25815,1.25815,8800000.0
2008-08-12 04:07:00,1.25863,1.25863,1.25805,1.25805,17800000.0
2008-08-12 04:08:00,1.25781,1.25828,1.25781,1.25827,51000000.0
2008-08-12 04:09:00,1.25816,1.25856,1.25816,1.25851,22400000.0
2008-08-12 04:10:00,1.25854,1.25856,1.25816,1.25843,8800000.0
2008-08-12 04:11:00,1.2583,1.25857,1.25815,1.25822,8600000.0
2008-08-12 04:12:00,1.25794,1.25839,1.25778,1.25778,28200000.0
2008-08-12 04:13:00,1.25738,1.25757,1.25733,1.25736,37000000.0
2008-08-12 04:14:00,1.25759,1.25759,1.25717,1.25743,13000000.0
2008-08-12 04:15:00,1.25737,1.25751,1.25693,1.25693,17400000.0
2008-08-12 04:16:00,1.25699,1.25781,1.25699,1.25756,10600000.0
2008-08-12 04:17:00,1.25765,1.25765,1.25718,1.25736,15800000.0
2008-08-12 04:18:00,1.25737,1.25764,1.25715,1.25715,3600000.0
2008-08-12 04:19:00,1.25686,1.25731,1.25686,1.25731,26200000.0
2008-08-12 04:20:00,1.25769,1.25774,1.25733,1.25757,11600000.0
2008-08-12 04:21:00,1.25743,1.25769,1.25743,1.25748,17600000.0
2008-08-12 04:22:00,1.25767,1.25791,1.25747,1.25747,19000000.0
2008-08-12 04:23:00,1.25745,1.25748,1.25714,1.25748,9800000.0
2008-08-12 04:24:00,1.25761,1.25787,1.25761,1.25762,12200000.0
2008-08-12 04:25:00,1.25787,1.25787,1.25731,1.25743,12400000.0
2008-08-12 04:26:00,1.25717,1.25723,1.25684,1.25717,6200000.0
2008-08-12 04:27:00,1.25693,1.25738,1.25681,1.25681,17400000.0
2008-08-12 04:28:00,1.25726,1.25769,1.25726,1.2573,13000000.0
2008-08-12 04:29:00,1.2579,1.258,1.2578,1.2579,5600000.0
2008-08-12 04:30:00,1.2577,1.2577,1.25731,1.25767,5600000.0
2008-08-12 04:31:00,1.25759,1.25792,1.25744,1.25746,15200000.0
2008-08-12 04:32:00,1.2572,1.25751,1.25715,1.25745,25600000.0
2008-08-12 04:33:00,1.25765,1.25765,1.25738,1.25746,6800000.0
2008-08-12 04:34:00,1.25735,1.25771,1.25728,1.25751,12400000.0
2008-08-12 04:35:00,1.25752,1.25752,1.25706,1.25706,14000000.0
2008-08-12 04:36:00,1.25752,1.25769,1.25721,1.25754,11800000.0
2008-08-12 04:37:00,1.25721,1.25738,1.25703,1.25738,7200000.0
2008-08-12 04:38:00,1.2574,1.25765,1.2574,1.25765,9000000.0
2008-08-12 04:39:00,1.25788,1.25788,1.25745,1.25755,7400000.0
2008-08-12 04:40:00,1.25769,1.25786,1.25731,1.25731,8800000.0
2008-08-12 04:41:00,1.25752,1.25752,1.25733,1.25733,11600000.0
2008-08-12 04:42:00,1.25732,1.25764,1.25731,1.25764,9200000.0
2008-08-12 04:43:00,1.2579,1.2579,1.2578,1.2579,3600000.0
2008-08-12 04:44:00,1.25735,1.25785,1.25735,1.25767,3600000.0
2008-08-12 04:45:00,1.25755,1.25772,1.25755,1.2576,5200000.0
2008-08-12 04:46:00,1.25789,1.25819,1.25767,1.25767,7000000.0
2008-08-12 04:47:00,1.25797,1.25805,1.2576,1.2576,10800000.0
2008-08-12 04:48:00,1.25781,1.25803,1.25756,1.25767,22200000.0
2008-08-12 04:49:00,1.25795,1.25803,1.25774,1.25799,15800000.0
2008-08-12 04:50:00,1.25795,1.25795,1.2572,1.2572,9000000.0
2008-08-12 04:51:00,1.25722,1.25801,1.25722,1.25801,3600000.0
2008-08-12 04:52:00,1.25789,1.25808,1.25772,1.25772,14800000.0
2008-08-12 04:53:00,1.25779,1.25795,1.25741,1.25778,15400000.0
2008-08-12 04:54:00,1.25777,1.25807,1.25758,1.25758,6600000.0
2008-08-12 04:55:00,1.25747,1.25776,1.25747,1.25776,6400000.0
2008-08-12 04:56:00,1.25774,1.25803,1.25703,1.25803,21800000.0
2008-08-12 04:57:00,1.25796,1.25812,1.25796,1.25812,2000000.0
2008-08-12 04:58:00,1.25842,1.25842,1.25787,1.25787,11400000.0
2008-08-12 04:59:00,1.25799,1.25823,1.25779,1.25784,18200000.0
2008-08-12 05:00:00,1.25739,1.25754,1.25739,1.25742,64800000.0
2008-08-12 05:01:00,1.25794,1.25811,1.2574,1.25772,25000000.0
2008-08-12 05:02:00,1.25728,1.25758,1.25682,1.25758,15000000.0
2008-08-12 05:03:00,1.25769,1.25815,1.25769,1.25815,5800000.0
2008-08-12 05:04:00,1.2584,1.2584,1.2582,1.2583,9800000.0
2008-08-12 05:05:00,1.25746,1.25801,1.25746,1.25765,9800000.0
2008-08-12 05:06:00,1.25736,1.25773,1.25713,1.25773,16400000.0
2008-08-12 05:07:00,1.25804,1.25816,1.25789,1.25792,19000000.0
2008-08-12 05:08:00,1.25708,1.25743,1.2567,1.2567,9200000.0
2008-08-12 05:09:00,1.25692,1.2573,1.25677,1.25677,21600000.0
2008-08-12 05:10:00,1.25681,1.25733,1.25667,1.25724,17600000.0
2008-08-12 05:11:00,1.25735,1.25747,1.25684,1.25684,24400000.0
2008-08-12 05:12:00,1.25684,1.25717,1.25684,1.25717,14400000.0
2008-08-12 05:13:00,1.258,1.258,1.2577,1.2577,28800000.0
2008-08-12 05:14:00,1.2576,1.25764,1.25721,1.25764,28800000.0
2008-08-12 05:15:00,1.25743,1.25774,1.25743,1.2575,9000000.0
2008-08-12 05:16:00,1.25769,1.2581,1.25765,1.25794,44800000.0
2008-08-12 05:17:00,1.2572,1.25736,1.25686,1.25686,7200000.0
2008-08-12 05:18:00,1.25768,1.25768,1.25752,1.25752,8200000.0
2008-08-12 05:19:00,1.2581,1.2582,1.2581,1.2581,13400000.0
2008-08-12 05:20:00,1.25786,1.25786,1.25712,1.25734,13400000.0
2008-08-12 05:21:00,1.2581,1.2582,1.2579,1.2579,3200000.0
2008-08-12 05:22:00,1.25762,1.2577,1.25762,1.2577,3200000.0
2008-08-12 05:23:00,1.25785,1.25825,1.25785,1.25825,10600000.0
2008-08-12 05:24:00,1.25753,1.2579,1.25753,1.25784,14800000.0
2008-08-12 05:25:00,1.25773,1.25793,1.25772,1.25793,26600000.0
2008-08-12 05:26:00,1.25796,1.25826,1.25796,1.25821,103800000.0
2008-08-12 05:27:00,1.25815,1.25852,1.25786,1.25787,18000000.0
2008-08-12 05:28:00,1.25806,1.25806,1.2578,1.2578,2000000.0
2008-08-12 05:29:00,1.2584,1.2584,1.2582,1.2583,5800000.0
2008-08-12 05:30:00,1.25785,1.25785,1.25774,1.25774,5800000.0
2008-08-12 05:31:00,1.2575,1.25783,1.25732,1.25774,12200000.0
2008-08-12 05:32:00,1.25758,1.2578,1.25738,1.25739,14600000.0
2008-08-12 05:33:00,1.25742,1.25758,1.25742,1.25758,3200000.0
2008-08-12 05:34:00,1.25715,1.25737,1.25701,1.25701,7800000.0
2008-08-12 05:35:00,1.2576,1.2576,1.2573,1.2574,11400000.0
2008-08-12 05:36:00,1.25718,1.25733,1.25691,1.25724,11400000.0
2008-08-12 05:37:00,1.25694,1.25718,1.25664,1.25706,51600000.0
2008-08-12 05:38:00,1.25683,1.25726,1.25683,1.25698,20200000.0
2008-08-12 05:39:00,1.25709,1.25719,1.25649,1.25684,16600000.0
2008-08-12 05:40:00,1.25705,1.25715,1.25678,1.25715,18600000.0
2008-08-12 05:41:00,1.2576,1.2578,1.2576,1.2578,6200000.0
2008-08-12 05:42:00,1.25726,1.25726,1.25655,1.25685,6200000.0
2008-08-12 05:43:00,1.25667,1.25719,1.25667,1.25695,13400000.0
2008-08-12 05:44:00,1.25759,1.25791,1.25749,1.2576,6800000.0
2008-08-12 05:45:00,1.25782,1.25829,1.25757,1.25797,31200000.0
2008-08-12 05:46:00,1.2582,1.2583,1.2582,1.2583,61000000.0
2008-08-12 05:47:00,1.25784,1.25801,1.25762,1.25767,61000000.0
2008-08-12 05:48:00,1.2582,1.2584,1.2581,1.2583,11000000.0
2008-08-12 05:49:00,1.25788,1.25799,1.25756,1.25793,11000000.0
2008-08-12 05:50:00,1.25799,1.25816,1.25795,1.25806,9000000.0
2008-08-12 05:51:00,1.25771,1.25795,1.25771,1.25795,7200000.0
2008-08-12 05:52:00,1.25813,1.25837,1.25773,1.25819,12400000.0
2008-08-12 05:53:00,1.25823,1.25823,1.25786,1.25786,23600000.0
2008-08-12 05:54:00,1.258,1.25817,1.25791,1.25814,45400000.0
2008-08-12 05:55:00,1.25796,1.2581,1.2578,1.2581,35200000.0
2008-08-12 05:56:00,1.25763,1.25815,1.25763,1.25779,14600000.0
2008-08-12 05:57:00,1.25771,1.25771,1.25752,1.25769,26600000.0
2008-08-12 05:58:00,1.25794,1.25804,1.25768,1.25779,14400000.0
2008-08-12 05:59:00,1.2576,1.25802,1.25732,1.25802,19400000.0
2008-08-12 06:00:00,1.25787,1.25809,1.25787,1.25808,25400000.0
2008-08-12 06:01:00,1.25819,1.25835,1.25815,1.25822,30600000.0
2008-08-12 06:02:00,1.25814,1.25814,1.25769,1.25769,28400000.0
2008-08-12 06:03:00,1.25819,1.25819,1.25775,1.25791,13800000.0
2008-08-12 06:04:00,1.2583,1.2583,1.2582,1.2583,11000000.0
2008-08-12 06:06:00,1.25815,1.25832,1.25774,1.25804,11000000.0
2008-08-12 06:07:00,1.25765,1.25765,1.25738,1.25747,28200000.0
2008-08-12 06:08:00,1.25742,1.25755,1.25716,1.25721,78600000.0
2008-08-12 06:10:00,1.2583,1.2584,1.2583,1.2583,17600000.0
2008-08-12 06:11:00,1.2582,1.2583,1.2582,1.2583,17600000.0
2008-08-12 06:12:00,1.25773,1.25812,1.25763,1.25763,17600000.0
2008-08-12 06:13:00,1.25816,1.25835,1.25795,1.25798,28400000.0
2008-08-12 06:14:00,1.2582,1.2582,1.2582,1.2582,18200000.0
2008-08-12 06:15:00,1.25794,1.2582,1.25789,1.25796,18200000.0
2008-08-12 06:16:00,1.25799,1.25818,1.25792,1.25799,5200000.0
2008-08-12 06:17:00,1.258,1.2581,1.25769,1.25797,15400000.0
2008-08-12 06:18:00,1.2581,1.2581,1.2578,1.2578,9800000.0
2008-08-12 06:19:00,1.25791,1.25791,1.25787,1.25787,2600000.0
2008-08-12 06:20:00,1.25779,1.25795,1.25727,1.25727,15200000.0
2008-08-12 06:21:00,1.25762,1.25763,1.25754,1.25762,11400000.0
2008-08-12 06:22:00,1.25747,1.25767,1.25746,1.25767,12000000.0
2008-08-12 06:23:00,1.25761,1.25791,1.25747,1.25747,4200000.0
2008-08-12 06:24:00,1.25796,1.2582,1.25782,1.25788,61200000.0
2008-08-12 06:25:00,1.25795,1.25795,1.25741,1.25754,64000000.0
2008-08-12 06:26:00,1.25705,1.25759,1.25705,1.25756,14000000.0
2008-08-12 06:27:00,1.25737,1.25744,1.25737,1.25744,4200000.0
2008-08-12 06:28:00,1.25773,1.25773,1.25727,1.25759,17400000.0
2008-08-12 06:29:00,1.2572,1.25739,1.25705,1.25739,10000000.0
2008-08-12 06:30:00,1.25729,1.25752,1.25691,1.25752,18000000.0
2008-08-12 06:31:00,1.25725,1.2574,1.25707,1.25707,8600000.0
2008-08-12 06:32:00,1.25724,1.25746,1.25667,1.25667,19200000.0
2008-08-12 06:33:00,1.25697,1.25711,1.25671,1.25671,43400000.0
2008-08-12 06:34:00,1.25669,1.25714,1.25638,1.25638,17600000.0
2008-08-12 06:35:00,1.25632,1.25683,1.25632,1.25674,11000000.0
2008-08-12 06:36:00,1.25709,1.25742,1.25709,1.25742,7000000.0
2008-08-12 06:37:00,1.25772,1.25777,1.25731,1.25731,14600000.0
2008-08-12 06:38:00,1.25766,1.25795,1.2575,1.2575,15200000.0
2008-08-12 06:39:00,1.2579,1.2579,1.2578,1.2579,6000000.0
2008-08-12 06:40:00,1.25748,1.25806,1.25748,1.25806,6000000.0
2008-08-12 06:41:00,1.25758,1.25771,1.25736,1.25751,12200000.0
2008-08-12 06:42:00,1.25754,1.25777,1.2575,1.25777,13000000.0
2008-08-12 06:43:00,1.25821,1.25821,1.25746,1.25777,14000000.0
2008-08-12 06:44:00,1.25782,1.25807,1.25768,1.25768,17000000.0
2008-08-12 06:45:00,1.25722,1.25743,1.2571,1.2571,34600000.0
2008-08-12 06:46:00,1.25714,1.25765,1.25714,1.25765,24400000.0
2008-08-12 06:47:00,1.25747,1.25747,1.25705,1.25723,22800000.0
2008-08-12 06:48:00,1.25738,1.25748,1.25714,1.25723,12000000.0
2008-08-12 06:49:00,1.25682,1.25703,1.2567,1.25694,46200000.0
2008-08-12 06:50:00,1.2568,1.257,1.25668,1.25676,14200000.0
2008-08-12 06:51:00,1.25654,1.25684,1.25633,1.25684,14300000.0
2008-08-12 06:52:00,1.25654,1.25719,1.25654,1.2571,13600000.0
2008-08-12 06:53:00,1.2567,1.25687,1.25648,1.25687,8000000.0
2008-08-12 06:54:00,1.25681,1.25715,1.25657,1.25665,18200000.0
2008-08-12 06:55:00,1.25686,1.25696,1.25686,1.2569,4200000.0
2008-08-12 06:56:00,1.25696,1.25712,1.25693,1.25705,4600000.0
2008-08-12 06:57:00,1.25677,1.25713,1.25672,1.257,174600000.0
2008-08-12 06:58:00,1.25721,1.25723,1.25712,1.25714,13400000.0
2008-08-12 06:59:00,1.25712,1.25764,1.25706,1.25741,8000000.0
2008-08-12 07:00:00,1.25746,1.25759,1.25711,1.25711,6200000.0
2008-08-12 07:01:00,1.25737,1.25737,1.25671,1.25722,9600000.0
2008-08-12 07:02:00,1.25747,1.25747,1.25741,1.25741,2600000.0
2008-08-12 07:03:00,1.25784,1.25784,1.25744,1.25767,9400000.0
2008-08-12 07:04:00,1.25746,1.25764,1.25746,1.25764,7600000.0
2008-08-12 07:05:00,1.25738,1.25753,1.25705,1.25727,21600000.0
2008-08-12 07:06:00,1.2573,1.25765,1.2573,1.25748,31400000.0
2008-08-12 07:07:00,1.25786,1.25786,1.25676,1.25751,26400000.0
2008-08-12 07:08:00,1.25722,1.25764,1.25722,1.25758,21600000.0
2008-08-12 07:09:00,1.25761,1.25768,1.2573,1.25737,12600000.0
2008-08-12 07:10:00,1.2578,1.2579,1.2578,1.2579,12800000.0
2008-08-12 07:11:00,1.25776,1.25797,1.25757,1.25767,12800000.0
2008-08-12 07:12:00,1.25768,1.25778,1.25709,1.25718,54800000.0
2008-08-12 07:13:00,1.25722,1.25762,1.25714,1.25762,5200000.0
2008-08-12 07:14:00,1.25781,1.25781,1.25718,1.25732,8400000.0
2008-08-12 07:15:00,1.2577,1.2578,1.2577,1.2578,23600000.0
2008-08-12 07:16:00,1.25737,1.2579,1.25702,1.25704,23600000.0
2008-08-12 07:17:00,1.25708,1.25731,1.25708,1.25717,12800000.0
2008-08-12 07:18:00,1.25729,1.25729,1.25716,1.25716,8400000.0
2008-08-12 07:19:00,1.25708,1.25791,1.25708,1.25762,72200000.0
2008-08-12 07:20:00,1.25807,1.25807,1.25764,1.25779,13000000.0
2008-08-12 07:21:00,1.25756,1.25765,1.25739,1.25758,20400000.0
2008-08-12 07:22:00,1.25774,1.25831,1.25774,1.2582,11600000.0
2008-08-12 07:23:00,1.25824,1.25824,1.25824,1.25824,2600000.0
2008-08-12 07:24:00,1.25824,1.25865,1.25812,1.25824,50800000.0
2008-08-12 07:25:00,1.2584,1.2584,1.25786,1.25786,8400000.0
2008-08-12 07:26:00,1.25824,1.25824,1.25758,1.25788,7800000.0
2008-08-12 07:27:00,1.25787,1.25801,1.25787,1.25801,4200000.0
2008-08-12 07:28:00,1.25815,1.25845,1.25815,1.25845,29000000.0
2008-08-12 07:29:00,1.25805,1.25835,1.25792,1.25792,5200000.0
2008-08-12 07:30:00,1.25816,1.25816,1.25774,1.25785,9200000.0
2008-08-12 07:31:00,1.2584,1.2584,1.2583,1.2584,11000000.0
2008-08-12 07:32:00,1.25765,1.25822,1.25758,1.25758,11000000.0
2008-08-12 07:33:00,1.25803,1.25812,1.25753,1.25812,11200000.0
2008-08-12 07:34:00,1.25825,1.25845,1.25798,1.25845,7200000.0
2008-08-12 07:35:00,1.25835,1.25845,1.258,1.25825,9200000.0
2008-08-12 07:36:00,1.25867,1.25901,1.25837,1.25837,19200000.0
2008-08-12 07:37:00,1.25832,1.25832,1.2581,1.2582,19000000.0
2008-08-12 07:38:00,1.25801,1.25862,1.25801,1.25824,7800000.0
2008-08-12 07:39:00,1.25815,1.25815,1.258,1.258,7400000.0
2008-08-12 07:40:00,1.25823,1.25846,1.25818,1.25846,13600000.0
2008-08-12 07:41:00,1.25816,1.25844,1.2581,1.2581,9000000.0
2008-08-12 07:42:00,1.25816,1.25864,1.25801,1.25839,23200000.0
2008-08-12 07:43:00,1.25805,1.25805,1.25798,1.25798,3200000.0
2008-08-12 07:44:00,1.25804,1.25922,1.25804,1.25819,104200000.0
2008-08-12 07:45:00,1.25822,1.2584,1.25761,1.25831,14800000.0
2008-08-12 07:46:00,1.25777,1.25777,1.25707,1.25707,18800000.0
2008-08-12 07:47:00,1.25645,1.25647,1.2563,1.25631,11400000.0
2008-08-12 07:48:00,1.25687,1.2569,1.2567,1.2567,13400000.0
2008-08-12 07:49:00,1.25653,1.25686,1.25651,1.25669,15800000.0
2008-08-12 07:50:00,1.25671,1.25733,1.2563,1.25694,57200000.0
2008-08-12 07:51:00,1.25624,1.25656,1.25624,1.25656,9000000.0
2008-08-12 07:52:00,1.25694,1.25748,1.25694,1.25694,15800000.0
2008-08-12 07:53:00,1.25635,1.25678,1.25635,1.25651,10000000.0
2008-08-12 07:54:00,1.2568,1.25778,1.2568,1.25778,7800000.0
2008-08-12 07:55:00,1.25789,1.25834,1.25789,1.25802,98600000.0
2008-08-12 07:56:00,1.25757,1.25795,1.25739,1.25795,19400000.0
2008-08-12 07:57:00,1.25789,1.2584,1.2578,1.2584,7800000.0
2008-08-12 07:58:00,1.25874,1.25897,1.25852,1.25875,18600000.0
2008-08-12 07:59:00,1.25827,1.2587,1.25803,1.2587,10000000.0
2008-08-12 08:00:00,1.25842,1.25917,1.25842,1.25917,3600000.0
2008-08-12 08:01:00,1.25913,1.2593,1.25864,1.2588,11000000.0
2008-08-12 08:02:00,1.25854,1.25892,1.25818,1.25851,14600000.0
2008-08-12 08:03:00,1.2584,1.25866,1.2584,1.25857,51000000.0
2008-08-12 08:04:00,1.2583,1.25845,1.25758,1.25758,7800000.0
2008-08-12 08:05:00,1.25814,1.25858,1.25811,1.25831,12000000.0
2008-08-12 08:06:00,1.25802,1.25877,1.25786,1.25877,61800000.0
2008-08-12 08:07:00,1.25856,1.25884,1.25819,1.25842,8200000.0
2008-08-12 08:08:00,1.25838,1.25838,1.25765,1.25783,10400000.0
2008-08-12 08:09:00,1.25798,1.25832,1.25798,1.25832,5800000.0
2008-08-12 08:10:00,1.25797,1.25797,1.25773,1.25773,4600000.0
2008-08-12 08:11:00,1.25772,1.25798,1.25772,1.25798,8400000.0
2008-08-12 08:12:00,1.25784,1.25784,1.25748,1.25748,5200000.0
2008-08-12 08:13:00,1.25714,1.2574,1.2568,1.25711,11000000.0
2008-08-12 08:14:00,1.25733,1.25739,1.25686,1.25696,16600000.0
2008-08-12 08:15:00,1.25706,1.25747,1.25697,1.25722,20800000.0
2008-08-12 08:16:00,1.25723,1.25784,1.25723,1.25747,13800000.0
2008-08-12 08:17:00,1.25763,1.25763,1.25706,1.25706,10000000.0
2008-08-12 08:18:00,1.25709,1.25763,1.25709,1.25735,21400000.0
2008-08-12 08:19:00,1.25746,1.25769,1.25734,1.25739,4600000.0
2008-08-12 08:20:00,1.25719,1.2578,1.25719,1.25773,21000000.0
2008-08-12 08:21:00,1.25698,1.2576,1.25698,1.25745,17000000.0
2008-08-12 08:22:00,1.2575,1.25813,1.25731,1.25813,13000000.0
2008-08-12 08:23:00,1.2578,1.25793,1.25747,1.25766,19200000.0
2008-08-12 08:24:00,1.25766,1.25798,1.25762,1.25762,7800000.0
2008-08-12 08:25:00,1.25839,1.25855,1.25823,1.25831,22200000.0
2008-08-12 08:26:00,1.25806,1.25832,1.25751,1.25808,73600000.0
2008-08-12 08:27:00,1.25785,1.25844,1.25745,1.25829,92000000.0
2008-08-12 08:28:00,1.25792,1.25845,1.25792,1.2584,59600000.0
2008-08-12 08:29:00,1.25807,1.25833,1.25768,1.25798,10800000.0
2008-08-12 08:30:00,1.25788,1.25808,1.25759,1.2576,38000000.0
2008-08-12 08:31:00,1.25751,1.25781,1.25748,1.25758,16000000.0
2008-08-12 08:32:00,1.25737,1.25788,1.2573,1.25782,51600000.0
2008-08-12 08:33:00,1.25779,1.258,1.25762,1.258,10000000.0
2008-08-12 08:34:00,1.25841,1.25852,1.25788,1.25798,17400000.0
2008-08-12 08:35:00,1.25783,1.25826,1.25783,1.25784,55200000.0
2008-08-12 08:36:00,1.25826,1.25862,1.25819,1.25832,21400000.0
2008-08-12 08:37:00,1.25805,1.25848,1.25805,1.2582,17400000.0
2008-08-12 08:38:00,1.25833,1.25833,1.25801,1.25801,17200000.0
2008-08-12 08:39:00,1.25785,1.2582,1.25752,1.25752,12100000.0
2008-08-12 08:40:00,1.25743,1.25791,1.25743,1.25767,21200000.0
2008-08-12 08:41:00,1.25764,1.25764,1.25762,1.25762,5400000.0
2008-08-12 08:42:00,1.25731,1.25769,1.25731,1.25769,5200000.0
2008-08-12 08:43:00,1.2579,1.25814,1.25764,1.25786,15200000.0
2008-08-12 08:44:00,1.25769,1.25802,1.2576,1.25762,42200000.0
2008-08-12 08:45:00,1.25766,1.25766,1.25728,1.25742,74700000.0
2008-08-12 08:46:00,1.25763,1.25796,1.25749,1.25796,26400000.0
2008-08-12 08:47:00,1.25817,1.25837,1.25803,1.2581,48600000.0
2008-08-12 08:48:00,1.25806,1.25879,1.25794,1.25842,93200000.0
2008-08-12 08:49:00,1.25844,1.25863,1.25799,1.25849,16200000.0
2008-08-12 08:50:00,1.2585,1.25868,1.25825,1.25844,16000000.0
2008-08-12 08:51:00,1.25784,1.25847,1.25781,1.25847,58500000.0
2008-08-12 08:52:00,1.25822,1.25889,1.25822,1.25889,39600000.0
2008-08-12 08:53:00,1.25881,1.25881,1.25783,1.25783,111400000.0
2008-08-12 08:54:00,1.25804,1.25823,1.25804,1.25823,11200000.0
2008-08-12 08:55:00,1.25812,1.25858,1.25812,1.25841,16000000.0
2008-08-12 08:56:00,1.25787,1.2582,1.25769,1.25786,11000000.0
2008-08-12 08:57:00,1.25742,1.25798,1.25742,1.25798,7400000.0
2008-08-12 08:58:00,1.25834,1.25834,1.2582,1.2582,4200000.0
2008-08-12 08:59:00,1.25846,1.25937,1.25846,1.25925,123800000.0
2008-08-12 09:00:00,1.25891,1.25904,1.25841,1.25841,148600000.0
2008-08-12 09:01:00,1.25838,1.25863,1.25807,1.25818,29800000.0
2008-08-12 09:02:00,1.2584,1.25842,1.25796,1.25812,17200000.0
2008-08-12 09:03:00,1.2584,1.2584,1.25822,1.25822,3400000.0
2008-08-12 09:04:00,1.25858,1.25886,1.25822,1.25861,18600000.0
2008-08-12 09:05:00,1.25854,1.25896,1.25846,1.25876,20000000.0
2008-08-12 09:06:00,1.25874,1.25918,1.25855,1.25914,66200000.0
2008-08-12 09:07:00,1.25885,1.25895,1.25844,1.25863,58000000.0
2008-08-12 09:08:00,1.25823,1.25829,1.2579,1.25825,16600000.0
2008-08-12 09:09:00,1.25832,1.25904,1.25832,1.25872,89800000.0
2008-08-12 09:10:00,1.25861,1.25875,1.25838,1.25875,36200000.0
2008-08-12 09:11:00,1.25835,1.2588,1.25835,1.25853,15000000.0
2008-08-12 09:12:00,1.25894,1.25979,1.25894,1.25943,87800000.0
2008-08-12 09:13:00,1.25902,1.25951,1.259,1.259,16400000.0
2008-08-12 09:14:00,1.25931,1.25931,1.2587,1.25874,50200000.0
2008-08-12 09:15:00,1.25906,1.25925,1.25873,1.25873,41000000.0
2008-08-12 09:16:00,1.25826,1.2587,1.25818,1.25842,22000000.0
2008-08-12 09:17:00,1.25879,1.25896,1.25852,1.25852,30600000.0
2008-08-12 09:18:00,1.25829,1.25838,1.25811,1.25811,37400000.0
2008-08-12 09:19:00,1.25791,1.25803,1.25778,1.25778,49200000.0
2008-08-12 09:20:00,1.25808,1.25816,1.25798,1.25814,28800000.0
2008-08-12 09:21:00,1.2574,1.25826,1.2574,1.25786,18000000.0
2008-08-12 09:22:00,1.25813,1.25835,1.25802,1.25826,6000000.0
2008-08-12 09:23:00,1.25832,1.25834,1.25792,1.25792,20400000.0
2008-08-12 09:24:00,1.25783,1.25813,1.25762,1.25766,18200000.0
2008-08-12 09:25:00,1.25772,1.25795,1.25758,1.25758,6200000.0
2008-08-12 09:26:00,1.25742,1.25817,1.25742,1.25787,41000000.0
2008-08-12 09:27:00,1.25789,1.25856,1.25787,1.258,104900000.0
2008-08-12 09:28:00,1.25809,1.25846,1.25792,1.2583,114600000.0
2008-08-12 09:29:00,1.25789,1.25836,1.25785,1.25789,19600000.0
2008-08-12 09:30:00,1.25751,1.25764,1.25709,1.25734,17000000.0
2008-08-12 09:31:00,1.25802,1.25802,1.25769,1.25793,11200000.0
2008-08-12 09:32:00,1.25797,1.25817,1.25796,1.25801,98000000.0
2008-08-12 09:33:00,1.25788,1.25796,1.25772,1.25772,56600000.0
2008-08-12 09:34:00,1.25741,1.25795,1.25731,1.25746,16600000.0
2008-08-12 09:35:00,1.25695,1.25788,1.25695,1.25773,64800000.0
2008-08-12 09:36:00,1.25802,1.25845,1.25739,1.25845,74800000.0
2008-08-12 09:37:00,1.25878,1.25878,1.25766,1.25824,123000000.0
2008-08-12 09:38:00,1.25808,1.25884,1.25806,1.25828,55000000.0
2008-08-12 09:39:00,1.2583,1.25883,1.2583,1.25855,70600000.0
2008-08-12 09:40:00,1.25827,1.25848,1.25789,1.25789,26200000.0
2008-08-12 09:41:00,1.25796,1.25805,1.25754,1.25766,82800000.0
2008-08-12 09:42:00,1.25799,1.25807,1.2577,1.25807,10400000.0
2008-08-12 09:43:00,1.2576,1.25796,1.25735,1.25778,17800000.0
2008-08-12 09:44:00,1.25773,1.25809,1.25773,1.25809,5800000.0
2008-08-12 09:45:00,1.25866,1.25883,1.25812,1.25831,15400000.0
2008-08-12 09:46:00,1.25826,1.25881,1.25819,1.25878,153600000.0
2008-08-12 09:47:00,1.25843,1.25901,1.25822,1.25858,110800000.0
2008-08-12 09:48:00,1.2588,1.25909,1.25876,1.25876,18000000.0
2008-08-12 09:49:00,1.25894,1.25944,1.25854,1.25868,115200000.0
2008-08-12 09:50:00,1.2586,1.2586,1.25832,1.25832,11200000.0
2008-08-12 09:51:00,1.25793,1.25817,1.25763,1.25775,12600000.0
2008-08-12 09:52:00,1.2576,1.2576,1.25752,1.25752,4800000.0
2008-08-12 09:53:00,1.2572,1.25748,1.25709,1.25733,13000000.0
2008-08-12 09:54:00,1.25682,1.25734,1.25656,1.25731,10600000.0
2008-08-12 09:55:00,1.25758,1.25759,1.25681,1.25706,19600000.0
2008-08-12 09:56:00,1.25741,1.25797,1.25721,1.25721,96800000.0
2008-08-12 09:57:00,1.25736,1.25765,1.25728,1.25743,95200000.0
2008-08-12 09:58:00,1.2575,1.2575,1.25712,1.25735,64400000.0
2008-08-12 09:59:00,1.25738,1.25742,1.257,1.25707,96600000.0
2008-08-12 10:00:00,1.25711,1.25732,1.25686,1.25692,112800000.0
2008-08-12 10:01:00,1.25714,1.25714,1.25674,1.25674,14800000.0
2008-08-12 10:02:00,1.2575,1.2575,1.2569,1.25712,105000000.0
2008-08-12 10:03:00,1.2571,1.25755,1.25689,1.25707,103400000.0
2008-08-12 10:04:00,1.25739,1.25762,1.25738,1.25762,9200000.0
2008-08-12 10:05:00,1.25761,1.25775,1.25735,1.2574,35000000.0
2008-08-12 10:06:00,1.25767,1.25808,1.25748,1.25754,52000000.0
2008-08-12 10:07:00,1.257,1.25743,1.25666,1.25674,100000000.0
2008-08-12 10:08:00,1.25712,1.25733,1.25711,1.25724,63400000.0
2008-08-12 10:09:00,1.25753,1.25789,1.25741,1.25789,6000000.0
2008-08-12 10:10:00,1.25771,1.25779,1.25734,1.25734,56600000.0
2008-08-12 10:11:00,1.2572,1.25735,1.25701,1.2571,90600000.0
2008-08-12 10:12:00,1.25726,1.25737,1.25695,1.2571,52200000.0
2008-08-12 10:13:00,1.25722,1.2574,1.25692,1.25692,18600000.0
2008-08-12 10:14:00,1.25696,1.2572,1.25696,1.2572,33600000.0
2008-08-12 10:15:00,1.25721,1.25729,1.25703,1.25709,44000000.0
2008-08-12 10:16:00,1.2574,1.2574,1.2574,1.2574,83000000.0
2008-08-12 10:17:00,1.25702,1.25726,1.25689,1.25692,83000000.0
2008-08-12 10:18:00,1.25693,1.25717,1.25693,1.25702,61800000.0
2008-08-12 10:19:00,1.2574,1.2578,1.25722,1.25736,17000000.0
2008-08-12 10:20:00,1.25719,1.25758,1.25718,1.25758,14000000.0
2008-08-12 10:21:00,1.25753,1.25781,1.25747,1.25755,59600000.0
2008-08-12 10:22:00,1.25731,1.25747,1.25697,1.25707,60600000.0
2008-08-12 10:23:00,1.25743,1.25767,1.25719,1.2573,72800000.0
2008-08-12 10:24:00,1.25715,1.25775,1.25701,1.25773,125200000.0
2008-08-12 10:25:00,1.25787,1.25795,1.25758,1.25775,97000000.0
2008-08-12 10:26:00,1.25761,1.25797,1.25724,1.25724,118600000.0
2008-08-12 10:27:00,1.2572,1.25792,1.2572,1.25785,97800000.0
2008-08-12 10:28:00,1.25812,1.25864,1.25793,1.25804,106200000.0
2008-08-12 10:29:00,1.25805,1.25822,1.25757,1.25785,106800000.0
2008-08-12 10:30:00,1.25783,1.25792,1.25719,1.25792,129400000.0
2008-08-12 10:31:00,1.25776,1.25838,1.25765,1.25765,99400000.0
2008-08-12 10:32:00,1.2575,1.25773,1.25724,1.25748,66400000.0
2008-08-12 10:33:00,1.25765,1.25834,1.25747,1.25778,108800000.0
2008-08-12 10:34:00,1.25765,1.25828,1.25745,1.25776,112000000.0
2008-08-12 10:35:00,1.25783,1.25783,1.2573,1.25739,97400000.0
2008-08-12 10:36:00,1.2576,1.25818,1.2576,1.25793,120800000.0
2008-08-12 10:37:00,1.25775,1.25855,1.25759,1.25794,143400000.0
2008-08-12 10:38:00,1.25783,1.25811,1.25778,1.2578,99600000.0
2008-08-12 10:39:00,1.25836,1.25863,1.25836,1.25863,2600000.0
2008-08-12 10:40:00,1.25844,1.25846,1.25844,1.25846,9600000.0
2008-08-12 10:41:00,1.25834,1.25834,1.25778,1.25804,150200000.0
2008-08-12 10:42:00,1.2578,1.25821,1.25755,1.25767,118800000.0
2008-08-12 10:43:00,1.2579,1.2579,1.25692,1.25692,10200000.0
2008-08-12 10:44:00,1.25765,1.25804,1.25758,1.25794,111000000.0
2008-08-12 10:45:00,1.25802,1.25802,1.25747,1.25797,8200000.0
2008-08-12 10:46:00,1.25749,1.25809,1.25704,1.25704,52200000.0
2008-08-12 10:47:00,1.25735,1.25782,1.2572,1.25771,78600000.0
2008-08-12 10:48:00,1.25734,1.25739,1.25693,1.25713,44600000.0
2008-08-12 10:49:00,1.25703,1.25716,1.25668,1.25668,99600000.0
2008-08-12 10:50:00,1.25683,1.25717,1.25683,1.25692,18400000.0
2008-08-12 10:51:00,1.25696,1.25749,1.25682,1.25712,149400000.0
2008-08-12 10:52:00,1.25732,1.25782,1.25698,1.25731,114800000.0
2008-08-12 10:53:00,1.25752,1.25787,1.25723,1.25763,88600000.0
2008-08-12 10:54:00,1.25772,1.25824,1.25768,1.25794,111400000.0
2008-08-12 10:55:00,1.25784,1.25802,1.25756,1.25765,97400000.0
2008-08-12 10:56:00,1.2576,1.25786,1.25746,1.25763,89600000.0
2008-08-12 10:57:00,1.25769,1.25786,1.25713,1.25741,21400000.0
2008-08-12 10:58:00,1.25724,1.25735,1.25692,1.25692,19400000.0
2008-08-12 10:59:00,1.25745,1.25745,1.25692,1.25745,107000000.0
2008-08-12 11:00:00,1.25715,1.25785,1.25715,1.25747,122400000.0
2008-08-12 11:01:00,1.25733,1.25768,1.25724,1.25741,99800000.0
2008-08-12 11:02:00,1.25741,1.25762,1.25719,1.25724,90000000.0
2008-08-12 11:03:00,1.25711,1.25744,1.25687,1.25692,21400000.0
2008-08-12 11:04:00,1.25678,1.2572,1.25645,1.25657,112600000.0
2008-08-12 11:05:00,1.25664,1.2572,1.25661,1.25676,41400000.0
2008-08-12 11:06:00,1.25661,1.25683,1.25649,1.25649,49200000.0
2008-08-12 11:07:00,1.25645,1.25723,1.25645,1.25703,91400000.0
2008-08-12 11:08:00,1.25698,1.25698,1.25593,1.25668,14200000.0
2008-08-12 11:09:00,1.25714,1.25714,1.25665,1.25686,67600000.0
2008-08-12 11:10:00,1.25691,1.25691,1.25664,1.25679,43200000.0
2008-08-12 11:11:00,1.25672,1.25703,1.25667,1.2569,9200000.0
2008-08-12 11:12:00,1.25711,1.25748,1.25709,1.25709,14000000.0
2008-08-12 11:13:00,1.25752,1.25797,1.25746,1.25797,37800000.0
2008-08-12 11:14:00,1.25817,1.25822,1.25755,1.2577,10000000.0
2008-08-12 11:15:00,1.25775,1.25826,1.25775,1.25777,25800000.0
2008-08-12 11:16:00,1.25761,1.25795,1.25759,1.25795,13600000.0
2008-08-12 11:17:00,1.25805,1.25816,1.25768,1.2581,73600000.0
2008-08-12 11:18:00,1.25895,1.25903,1.25867,1.25886,23400000.0
2008-08-12 11:19:00,1.25861,1.25868,1.2585,1.25857,35600000.0
2008-08-12 11:20:00,1.25846,1.25884,1.25832,1.25884,7800000.0
2008-08-12 11:21:00,1.25878,1.25878,1.25833,1.25842,86000000.0
2008-08-12 11:22:00,1.25838,1.25907,1.25836,1.25893,113600000.0
2008-08-12 11:23:00,1.25894,1.25913,1.2587,1.2587,88600000.0
2008-08-12 11:24:00,1.25849,1.25853,1.25831,1.25831,59800000.0
2008-08-12 11:25:00,1.25785,1.25876,1.25785,1.25876,72200000.0
2008-08-12 11:26:00,1.25864,1.25876,1.25854,1.25864,10800000.0
2008-08-12 11:27:00,1.25864,1.25901,1.25845,1.25892,102200000.0
2008-08-12 11:28:00,1.25864,1.25914,1.25848,1.25865,13400000.0
2008-08-12 11:29:00,1.25892,1.25921,1.25855,1.25855,103600000.0
2008-08-12 11:30:00,1.25777,1.25799,1.2576,1.25773,10200000.0
2008-08-12 11:31:00,1.2573,1.25756,1.25726,1.25726,7800000.0
2008-08-12 11:32:00,1.25781,1.25821,1.25763,1.25768,86600000.0
2008-08-12 11:33:00,1.25781,1.2579,1.2571,1.25778,16600000.0
2008-08-12 11:34:00,1.25802,1.25842,1.25802,1.25809,8200000.0
2008-08-12 11:35:00,1.25817,1.25832,1.25752,1.25756,63200000.0
2008-08-12 11:36:00,1.25756,1.25801,1.25741,1.25774,69400000.0
2008-08-12 11:37:00,1.25738,1.25797,1.25737,1.25775,116100000.0
2008-08-12 11:38:00,1.25772,1.25772,1.25699,1.2571,94600000.0
2008-08-12 11:39:00,1.25696,1.25696,1.25639,1.25681,32200000.0
2008-08-12 11:40:00,1.25705,1.25705,1.2562,1.25666,32800000.0
2008-08-12 11:41:00,1.25661,1.25695,1.25659,1.25675,77600000.0
2008-08-12 11:42:00,1.25631,1.25643,1.25589,1.25589,77000000.0
2008-08-12 11:43:00,1.25608,1.25635,1.25606,1.25629,27200000.0
2008-08-12 11:44:00,1.25628,1.25658,1.25594,1.25658,68200000.0
2008-08-12 11:45:00,1.25648,1.25669,1.25624,1.25624,79000000.0
2008-08-12 11:46:00,1.25621,1.25642,1.25616,1.2564,14800000.0
2008-08-12 11:47:00,1.2562,1.2562,1.25519,1.25519,17400000.0
2008-08-12 11:48:00,1.25543,1.25607,1.2553,1.25545,103000000.0
2008-08-12 11:49:00,1.25523,1.25613,1.25523,1.25575,75200000.0
2008-08-12 11:50:00,1.25627,1.25699,1.25627,1.25677,20200000.0
2008-08-12 11:51:00,1.25705,1.25705,1.25647,1.25647,64200000.0
2008-08-12 11:52:00,1.25654,1.25654,1.2562,1.25652,78200000.0
2008-08-12 11:53:00,1.25674,1.25713,1.25662,1.2568,107200000.0
2008-08-12 11:54:00,1.25704,1.25706,1.25677,1.25686,95600000.0
2008-08-12 11:55:00,1.25686,1.25739,1.25682,1.25693,106800000.0
2008-08-12 11:56:00,1.25665,1.25665,1.25557,1.25557,85800000.0
2008-08-12 11:57:00,1.25543,1.25559,1.25476,1.25559,118300000.0
2008-08-12 11:58:00,1.25517,1.25517,1.25456,1.25488,12600000.0
2008-08-12 11:59:00,1.25536,1.25587,1.25529,1.25552,101800000.0
2008-08-12 12:00:00,1.25512,1.25585,1.25512,1.25585,109200000.0
2008-08-12 12:01:00,1.25552,1.25583,1.25529,1.25577,91800000.0
2008-08-12 12:02:00,1.25567,1.25571,1.25538,1.25547,49800000.0
2008-08-12 12:03:00,1.25539,1.2556,1.25512,1.25513,96400000.0
2008-08-12 12:04:00,1.25502,1.25529,1.25486,1.25486,61000000.0
2008-08-12 12:05:00,1.25487,1.25501,1.25466,1.25468,71000000.0
2008-08-12 12:06:00,1.25448,1.25474,1.25429,1.25448,85000000.0
2008-08-12 12:07:00,1.25456,1.25456,1.25383,1.25419,18400000.0
2008-08-12 12:08:00,1.25446,1.25532,1.2544,1.25532,80000000.0
2008-08-12 12:09:00,1.25506,1.25511,1.25447,1.25447,86800000.0
2008-08-12 12:10:00,1.25485,1.25508,1.25472,1.25473,60600000.0
2008-08-12 12:11:00,1.25468,1.25526,1.25461,1.25465,90500000.0
2008-08-12 12:12:00,1.25475,1.25512,1.2547,1.25483,131000000.0
2008-08-12 12:13:00,1.25476,1.25485,1.25454,1.25473,76200000.0
2008-08-12 12:14:00,1.25463,1.25501,1.25463,1.25501,75000000.0
2008-08-12 12:15:00,1.25515,1.2554,1.25497,1.25535,95600000.0
2008-08-12 12:16:00,1.25538,1.25538,1.25474,1.25478,100600000.0
2008-08-12 12:17:00,1.25481,1.25509,1.25481,1.25488,101500000.0
2008-08-12 12:18:00,1.25487,1.25516,1.25476,1.25493,20200000.0
2008-08-12 12:19:00,1.25503,1.25535,1.25503,1.25523,124000000.0
2008-08-12 12:20:00,1.25508,1.25508,1.25433,1.25453,16400000.0
2008-08-12 12:21:00,1.25531,1.25531,1.25481,1.25523,23000000.0
2008-08-12 12:22:00,1.25488,1.25549,1.25488,1.25544,98000000.0
2008-08-12 12:23:00,1.2549,1.2549,1.25451,1.2547,14000000.0
2008-08-12 12:24:00,1.25454,1.25505,1.25432,1.25432,13800000.0
2008-08-12 12:25:00,1.25456,1.25512,1.25444,1.25493,87000000.0
2008-08-12 12:26:00,1.25528,1.2553,1.25503,1.25514,112400000.0
2008-08-12 12:27:00,1.25484,1.25514,1.2548,1.2548,20200000.0
2008-08-12 12:28:00,1.25476,1.25489,1.25464,1.25464,64800000.0
2008-08-12 12:29:00,1.25463,1.25466,1.25438,1.25466,9000000.0
2008-08-12 12:30:00,1.25471,1.25494,1.2546,1.25494,12200000.0
2008-08-12 12:31:00,1.25457,1.255,1.25453,1.2549,126600000.0
2008-08-12 12:32:00,1.25476,1.25516,1.2546,1.25479,95200000.0
2008-08-12 12:33:00,1.2544,1.25498,1.2544,1.25498,19200000.0
2008-08-12 12:34:00,1.25509,1.25535,1.25434,1.25535,16200000.0
2008-08-12 12:35:00,1.25502,1.25555,1.25475,1.25507,9400000.0
2008-08-12 12:36:00,1.25541,1.25541,1.25505,1.25505,51400000.0
2008-08-12 12:37:00,1.25494,1.25513,1.25482,1.25503,32600000.0
2008-08-12 12:38:00,1.25516,1.25529,1.25485,1.25491,83200000.0
2008-08-12 12:39:00,1.25545,1.25577,1.25527,1.25542,112400000.0
2008-08-12 12:40:00,1.25544,1.25544,1.25525,1.25527,12000000.0
2008-08-12 12:41:00,1.25516,1.25586,1.25509,1.25586,75000000.0
2008-08-12 12:42:00,1.25539,1.25563,1.25503,1.25505,94100000.0
2008-08-12 12:43:00,1.25487,1.2552,1.25484,1.25488,10400000.0
2008-08-12 12:44:00,1.25525,1.25527,1.25455,1.25461,64600000.0
2008-08-12 12:45:00,1.25457,1.25539,1.25457,1.25525,80800000.0
2008-08-12 12:46:00,1.25557,1.25559,1.25524,1.25524,87700000.0
2008-08-12 12:47:00,1.25497,1.25542,1.25467,1.25474,14600000.0
2008-08-12 12:48:00,1.25502,1.25558,1.25502,1.25516,88600000.0
2008-08-12 12:49:00,1.25531,1.25541,1.25493,1.25525,20600000.0
2008-08-12 12:50:00,1.25499,1.25545,1.25496,1.25521,21600000.0
2008-08-12 12:51:00,1.25527,1.25535,1.25502,1.25502,18200000.0
2008-08-12 12:52:00,1.25495,1.25532,1.25495,1.25526,23600000.0
2008-08-12 12:53:00,1.25522,1.25542,1.25521,1.25542,10000000.0
2008-08-12 12:54:00,1.2552,1.2559,1.25509,1.25536,10200000.0
2008-08-12 12:55:00,1.25566,1.25589,1.25559,1.25589,72800000.0
2008-08-12 12:56:00,1.2558,1.256,1.25535,1.25582,18400000.0
2008-08-12 12:57:00,1.2553,1.2557,1.25504,1.25543,20800000.0
2008-08-12 12:58:00,1.25596,1.25596,1.25562,1.25567,25200000.0
2008-08-12 12:59:00,1.25536,1.25553,1.2548,1.25526,22400000.0
2008-08-12 13:00:00,1.25492,1.25513,1.25457,1.25478,52800000.0
2008-08-12 13:01:00,1.25495,1.25495,1.25464,1.25471,9200000.0
2008-08-12 13:02:00,1.25488,1.25506,1.25488,1.25506,50200000.0
2008-08-12 13:03:00,1.25532,1.25536,1.25517,1.25517,3600000.0
2008-08-12 13:04:00,1.25518,1.25526,1.25477,1.25525,24400000.0
2008-08-12 13:05:00,1.2555,1.2555,1.2553,1.2553,118200000.0
2008-08-12 13:06:00,1.25508,1.25535,1.25485,1.25489,118200000.0
2008-08-12 13:07:00,1.25481,1.25536,1.2548,1.25512,26000000.0
2008-08-12 13:08:00,1.25497,1.25509,1.25464,1.25509,32200000.0
2008-08-12 13:09:00,1.25489,1.25536,1.2546,1.2546,21600000.0
2008-08-12 13:10:00,1.25496,1.25556,1.25496,1.25537,104800000.0
2008-08-12 13:11:00,1.25552,1.25552,1.25514,1.25514,63800000.0
2008-08-12 13:12:00,1.255,1.25531,1.25486,1.25486,16400000.0
2008-08-12 13:13:00,1.25455,1.25493,1.25443,1.25443,13800000.0
2008-08-12 13:14:00,1.254,1.25467,1.25388,1.25454,29600000.0
2008-08-12 13:15:00,1.25459,1.25459,1.25413,1.25413,3000000.0
2008-08-12 13:16:00,1.25414,1.25444,1.25406,1.25442,32800000.0
2008-08-12 13:17:00,1.25394,1.25447,1.25394,1.25413,26200000.0
2008-08-12 13:18:00,1.25411,1.25454,1.25388,1.25413,70800000.0
2008-08-12 13:19:00,1.25404,1.25446,1.25403,1.25446,8800000.0
2008-08-12 13:20:00,1.25439,1.25452,1.2539,1.2543,13800000.0
2008-08-12 13:21:00,1.25456,1.25487,1.25449,1.25475,17800000.0
2008-08-12 13:22:00,1.2547,1.2547,1.25449,1.25449,18200000.0
2008-08-12 13:23:00,1.25451,1.25507,1.25451,1.25469,39400000.0
2008-08-12 13:24:00,1.25449,1.25494,1.25443,1.25443,92300000.0
2008-08-12 13:25:00,1.25451,1.25517,1.25451,1.25484,78400000.0
2008-08-12 13:26:00,1.25477,1.25502,1.25477,1.25497,9000000.0
2008-08-12 13:27:00,1.25512,1.25521,1.25483,1.25521,11000000.0
2008-08-12 13:28:00,1.25485,1.25485,1.25458,1.25479,16800000.0
2008-08-12 13:29:00,1.25448,1.25449,1.25438,1.25439,44400000.0
2008-08-12 13:30:00,1.25444,1.25455,1.25441,1.25441,31200000.0
2008-08-12 13:31:00,1.25467,1.25492,1.25417,1.25468,16000000.0
2008-08-12 13:32:00,1.255,1.255,1.2549,1.2549,17600000.0
2008-08-12 13:33:00,1.2545,1.25465,1.2545,1.25465,17600000.0
2008-08-12 13:34:00,1.25475,1.25545,1.25475,1.25504,16400000.0
2008-08-12 13:35:00,1.25519,1.25519,1.25463,1.25494,14400000.0
2008-08-12 13:36:00,1.25468,1.25488,1.25468,1.2548,22200000.0
2008-08-12 13:37:00,1.25454,1.25454,1.25413,1.25413,12200000.0
2008-08-12 13:38:00,1.2544,1.2545,1.2543,1.2544,43000000.0
2008-08-12 13:39:00,1.25419,1.25434,1.25412,1.25416,43000000.0
2008-08-12 13:40:00,1.25441,1.25464,1.25414,1.2543,55200000.0
2008-08-12 13:41:00,1.25409,1.25467,1.25409,1.25467,20200000.0
2008-08-12 13:42:00,1.25478,1.25492,1.25461,1.25467,9000000.0
2008-08-12 13:43:00,1.25496,1.25542,1.25496,1.25536,7400000.0
2008-08-12 13:44:00,1.25499,1.25499,1.25458,1.25458,17000000.0
2008-08-12 13:45:00,1.2549,1.2549,1.25474,1.25478,17000000.0
2008-08-12 13:46:00,1.2547,1.2552,1.2547,1.2552,26200000.0
2008-08-12 13:47:00,1.25544,1.25558,1.25507,1.25558,10000000.0
2008-08-12 13:48:00,1.2558,1.2558,1.25542,1.25542,28400000.0
2008-08-12 13:49:00,1.25526,1.25549,1.2552,1.2552,33600000.0
2008-08-12 13:50:00,1.25516,1.25547,1.25492,1.25547,7800000.0
2008-08-12 13:51:00,1.25546,1.25567,1.25533,1.25539,59000000.0
2008-08-12 13:52:00,1.25513,1.25525,1.25497,1.25525,24600000.0
2008-08-12 13:53:00,1.25497,1.25497,1.25475,1.25475,24800000.0
2008-08-12 13:54:00,1.25442,1.25442,1.25385,1.25409,8000000.0
2008-08-12 13:55:00,1.25427,1.25476,1.25427,1.25458,33200000.0
2008-08-12 13:56:00,1.25471,1.25507,1.25457,1.25507,25200000.0
2008-08-12 13:57:00,1.25516,1.25516,1.255,1.25507,3000000.0
2008-08-12 13:58:00,1.255,1.2551,1.2549,1.2551,36400000.0
2008-08-12 13:59:00,1.2548,1.25501,1.25455,1.25487,36400000.0
2008-08-12 14:00:00,1.25485,1.25513,1.25471,1.25494,72600000.0
2008-08-12 14:01:00,1.25482,1.25541,1.25478,1.25541,75600000.0
2008-08-12 14:02:00,1.2551,1.2554,1.25457,1.2554,8600000.0
2008-08-12 14:03:00,1.25468,1.25496,1.25453,1.25453,12400000.0
2008-08-12 14:04:00,1.2551,1.2552,1.2549,1.2551,13600000.0
2008-08-12 14:05:00,1.25475,1.25492,1.25454,1.25454,13600000.0
2008-08-12 14:06:00,1.25468,1.2549,1.25439,1.25439,6800000.0
2008-08-12 14:07:00,1.25382,1.25449,1.25382,1.25449,17800000.0
2008-08-12 14:08:00,1.25467,1.25491,1.25464,1.25472,66000000.0
2008-08-12 14:09:00,1.25462,1.25466,1.25432,1.25432,6200000.0
2008-08-12 14:10:00,1.25439,1.25452,1.25415,1.25443,7400000.0
2008-08-12 14:11:00,1.2545,1.25463,1.25425,1.25446,7600000.0
2008-08-12 14:12:00,1.25425,1.25449,1.25397,1.25397,9800000.0
2008-08-12 14:13:00,1.25421,1.25447,1.25418,1.2542,30000000.0
2008-08-12 14:14:00,1.25397,1.25437,1.25397,1.25407,6800000.0
2008-08-12 14:15:00,1.25422,1.25422,1.25376,1.25376,31000000.0
2008-08-12 14:16:00,1.2539,1.25407,1.25352,1.25361,47800000.0
2008-08-12 14:17:00,1.25324,1.25386,1.25323,1.25362,53000000.0
2008-08-12 14:18:00,1.25395,1.25438,1.25382,1.25438,14000000.0
2008-08-12 14:19:00,1.25409,1.25414,1.25378,1.25404,10600000.0
2008-08-12 14:20:00,1.25384,1.25445,1.2538,1.2539,16800000.0
2008-08-12 14:21:00,1.25385,1.25411,1.25351,1.25351,17400000.0
2008-08-12 14:22:00,1.25446,1.25464,1.25426,1.25426,44600000.0
2008-08-12 14:23:00,1.25382,1.254,1.25355,1.25368,32600000.0
2008-08-12 14:24:00,1.25379,1.25439,1.25379,1.25396,18600000.0
2008-08-12 14:25:00,1.2541,1.25428,1.25375,1.2541,10800000.0
2008-08-12 14:26:00,1.25385,1.25425,1.25377,1.25405,75800000.0
2008-08-12 14:27:00,1.25404,1.25428,1.2536,1.25428,42600000.0
2008-08-12 14:28:00,1.25397,1.25402,1.25379,1.25391,9000000.0
2008-08-12 14:29:00,1.25403,1.25445,1.25395,1.25418,59800000.0
2008-08-12 14:30:00,1.25334,1.25366,1.25318,1.25362,19000000.0
2008-08-12 14:31:00,1.25359,1.25371,1.25345,1.25353,71400000.0
2008-08-12 14:32:00,1.25361,1.25421,1.25357,1.25379,62600000.0
2008-08-12 14:33:00,1.25381,1.25414,1.25372,1.25389,15800000.0
2008-08-12 14:34:00,1.25368,1.2539,1.25345,1.25346,10800000.0
2008-08-12 14:35:00,1.2539,1.25407,1.2539,1.25407,14200000.0
2008-08-12 14:36:00,1.25415,1.25438,1.25336,1.2538,20200000.0
2008-08-12 14:37:00,1.25318,1.25371,1.25293,1.25307,18400000.0
2008-08-12 14:38:00,1.25293,1.25294,1.25269,1.25294,54400000.0
2008-08-12 14:39:00,1.25301,1.25351,1.25298,1.25301,53800000.0
2008-08-12 14:40:00,1.2534,1.25368,1.25292,1.25346,20600000.0
2008-08-12 14:41:00,1.25336,1.25344,1.25321,1.25344,16800000.0
2008-08-12 14:42:00,1.2536,1.25392,1.25359,1.25364,15800000.0
2008-08-12 14:43:00,1.25385,1.25408,1.25347,1.25408,14000000.0
2008-08-12 14:44:00,1.25404,1.2544,1.25404,1.25424,18800000.0
2008-08-12 14:45:00,1.25422,1.25458,1.25422,1.25431,15600000.0
2008-08-12 14:46:00,1.25458,1.25497,1.25405,1.25405,67400000.0
2008-08-12 14:47:00,1.2545,1.255,1.2545,1.255,36600000.0
2008-08-12 14:48:00,1.25511,1.25543,1.25472,1.25472,25000000.0
2008-08-12 14:49:00,1.2548,1.25499,1.25456,1.25456,39200000.0
2008-08-12 14:50:00,1.25435,1.25473,1.25421,1.25445,68600000.0
2008-08-12 14:51:00,1.25463,1.25516,1.25425,1.25425,81600000.0
2008-08-12 14:52:00,1.2546,1.25476,1.25452,1.25454,42600000.0
2008-08-12 14:53:00,1.25427,1.25464,1.25427,1.25457,95000000.0
2008-08-12 14:54:00,1.25474,1.25474,1.25408,1.25442,9200000.0
2008-08-12 14:55:00,1.2551,1.25527,1.25442,1.25505,14200000.0
2008-08-12 14:56:00,1.25481,1.25537,1.25469,1.25483,114600000.0
2008-08-12 14:57:00,1.25486,1.25536,1.25486,1.25519,132000000.0
2008-08-12 14:58:00,1.25538,1.25568,1.25504,1.25542,78800000.0
2008-08-12 14:59:00,1.2553,1.25536,1.25517,1.25536,22000000.0
2008-08-12 15:00:00,1.25555,1.25563,1.25484,1.25484,14600000.0
2008-08-12 15:01:00,1.2557,1.2561,1.2557,1.2558,35200000.0
2008-08-12 15:02:00,1.25524,1.25537,1.25496,1.25503,35200000.0
2008-08-12 15:03:00,1.25508,1.25557,1.25495,1.25557,26600000.0
2008-08-12 15:04:00,1.25551,1.2557,1.2555,1.25552,66000000.0
2008-08-12 15:05:00,1.2555,1.25609,1.2555,1.25609,9000000.0
2008-08-12 15:06:00,1.25653,1.25653,1.25586,1.25588,106800000.0
2008-08-12 15:07:00,1.25578,1.25605,1.25576,1.2559,106000000.0
2008-08-12 15:08:00,1.25566,1.25581,1.25555,1.25581,15200000.0
2008-08-12 15:09:00,1.25532,1.2561,1.25532,1.2561,12200000.0
2008-08-12 15:10:00,1.25635,1.25635,1.25562,1.25562,40400000.0
2008-08-12 15:11:00,1.25553,1.25571,1.25553,1.25566,42000000.0
2008-08-12 15:12:00,1.25555,1.25603,1.25552,1.25561,22400000.0
2008-08-12 15:13:00,1.25565,1.25565,1.25544,1.25553,33600000.0
2008-08-12 15:14:00,1.25566,1.25595,1.25546,1.25553,50000000.0
2008-08-12 15:15:00,1.25561,1.25605,1.25553,1.25579,31200000.0
2008-08-12 15:16:00,1.25549,1.25556,1.2551,1.2551,33400000.0
2008-08-12 15:17:00,1.2554,1.25588,1.25538,1.25541,60400000.0
2008-08-12 15:18:00,1.25509,1.25575,1.25502,1.25502,12800000.0
2008-08-12 15:19:00,1.25541,1.25541,1.25489,1.25519,21000000.0
2008-08-12 15:20:00,1.25538,1.25546,1.25503,1.25509,55200000.0
2008-08-12 15:21:00,1.25463,1.25518,1.25463,1.25479,19600000.0
2008-08-12 15:22:00,1.25483,1.25504,1.2547,1.25504,25600000.0
2008-08-12 15:23:00,1.25529,1.25545,1.25508,1.25508,39200000.0
2008-08-12 15:24:00,1.25465,1.25489,1.25453,1.25466,46600000.0
2008-08-12 15:25:00,1.255,1.25515,1.25486,1.25505,66800000.0
2008-08-12 15:26:00,1.25483,1.25505,1.25454,1.25469,16200000.0
2008-08-12 15:27:00,1.25456,1.2549,1.25437,1.25475,115400000.0
2008-08-12 15:28:00,1.25493,1.25528,1.25468,1.25522,114400000.0
2008-08-12 15:29:00,1.25485,1.25492,1.25464,1.2547,13300000.0
2008-08-12 15:30:00,1.2547,1.25539,1.2547,1.25537,8400000.0
2008-08-12 15:31:00,1.25553,1.25586,1.25506,1.25564,12800000.0
2008-08-12 15:32:00,1.25546,1.25551,1.25504,1.2552,11600000.0
2008-08-12 15:33:00,1.25521,1.25545,1.255,1.25503,28200000.0
2008-08-12 15:34:00,1.25491,1.25531,1.25466,1.25502,128200000.0
2008-08-12 15:35:00,1.25498,1.25511,1.25482,1.25483,38000000.0
2008-08-12 15:36:00,1.25488,1.2551,1.25456,1.25465,26000000.0
2008-08-12 15:37:00,1.25515,1.25571,1.25511,1.25534,99400000.0
2008-08-12 15:38:00,1.25529,1.2556,1.25519,1.25548,69200000.0
2008-08-12 15:39:00,1.25565,1.25565,1.25482,1.25482,8400000.0
2008-08-12 15:40:00,1.25501,1.25525,1.25486,1.25519,44200000.0
2008-08-12 15:41:00,1.2551,1.2551,1.25468,1.25468,83800000.0
2008-08-12 15:42:00,1.25442,1.25465,1.25436,1.25454,60400000.0
2008-08-12 15:43:00,1.25435,1.25451,1.25421,1.25421,15000000.0
2008-08-12 15:44:00,1.25417,1.25451,1.25393,1.2544,13200000.0
2008-08-12 15:45:00,1.2544,1.2544,1.25409,1.25413,36800000.0
2008-08-12 15:46:00,1.25395,1.25424,1.25395,1.25397,15600000.0
2008-08-12 15:47:00,1.25419,1.25419,1.2536,1.25418,15000000.0
2008-08-12 15:48:00,1.25394,1.25402,1.25368,1.25368,37800000.0
2008-08-12 15:49:00,1.25367,1.25432,1.25355,1.25421,14000000.0
2008-08-12 15:50:00,1.25408,1.25441,1.25384,1.25409,24400000.0
2008-08-12 15:51:00,1.25417,1.25434,1.25393,1.25412,9400000.0
2008-08-12 15:52:00,1.25428,1.25466,1.25372,1.25372,12600000.0
2008-08-12 15:53:00,1.25383,1.25441,1.25371,1.25373,14800000.0
2008-08-12 15:54:00,1.25396,1.2544,1.2538,1.25399,9600000.0
2008-08-12 15:55:00,1.25425,1.25429,1.25377,1.25377,12400000.0
2008-08-12 15:56:00,1.25358,1.25358,1.25309,1.25332,13800000.0
2008-08-12 15:57:00,1.25371,1.25409,1.25338,1.25409,13400000.0
2008-08-12 15:58:00,1.25427,1.25429,1.25368,1.2538,10000000.0
2008-08-12 15:59:00,1.25338,1.25338,1.25277,1.25291,15800000.0
2008-08-12 16:00:00,1.25313,1.25376,1.25313,1.25355,15800000.0
2008-08-12 16:01:00,1.2539,1.2539,1.25337,1.25338,22800000.0
2008-08-12 16:02:00,1.25389,1.25429,1.25389,1.25413,10000000.0
2008-08-12 16:03:00,1.25407,1.25483,1.25406,1.25424,15400000.0
2008-08-12 16:04:00,1.25461,1.25487,1.25439,1.25444,13800000.0
2008-08-12 16:05:00,1.25426,1.25465,1.25395,1.2543,20000000.0
2008-08-12 16:06:00,1.25367,1.25403,1.25346,1.25346,15000000.0
2008-08-12 16:07:00,1.25381,1.25429,1.25374,1.25429,10000000.0
2008-08-12 16:08:00,1.25435,1.25435,1.2535,1.25355,24000000.0
2008-08-12 16:09:00,1.25386,1.25424,1.25373,1.2538,20400000.0
2008-08-12 16:10:00,1.25368,1.25382,1.25342,1.25342,22000000.0
2008-08-12 16:11:00,1.25332,1.25332,1.25294,1.25311,20600000.0
2008-08-12 16:12:00,1.25341,1.25352,1.25304,1.25352,12200000.0
2008-08-12 16:13:00,1.25327,1.25338,1.25268,1.25332,16600000.0
2008-08-12 16:14:00,1.25386,1.25405,1.25354,1.25392,10000000.0
2008-08-12 16:15:00,1.2537,1.25375,1.25286,1.253,17400000.0
2008-08-12 16:16:00,1.25283,1.25318,1.25283,1.25296,21600000.0
2008-08-12 16:17:00,1.25259,1.25345,1.25259,1.25283,16000000.0
2008-08-12 16:18:00,1.2534,1.25348,1.25313,1.25322,18800000.0
2008-08-12 16:19:00,1.25307,1.25331,1.25306,1.25308,18800000.0
2008-08-12 16:20:00,1.25371,1.25385,1.25344,1.25352,19600000.0
2008-08-12 16:21:00,1.25343,1.25343,1.25315,1.25315,16400000.0
2008-08-12 16:22:00,1.25291,1.25327,1.25291,1.25295,18600000.0
2008-08-12 16:23:00,1.25297,1.25342,1.25284,1.25332,16400000.0
2008-08-12 16:24:00,1.25287,1.25365,1.25287,1.25288,13200000.0
2008-08-12 16:25:00,1.25269,1.25319,1.2526,1.25278,15600000.0
2008-08-12 16:26:00,1.25286,1.25286,1.25252,1.25264,15000000.0
2008-08-12 16:27:00,1.25274,1.25311,1.25274,1.25291,35000000.0
2008-08-12 16:28:00,1.25302,1.25356,1.25274,1.25303,15000000.0
2008-08-12 16:29:00,1.25368,1.25379,1.25322,1.25347,10200000.0
2008-08-12 16:30:00,1.25376,1.25402,1.25336,1.25347,26600000.0
2008-08-12 16:31:00,1.25309,1.2538,1.25309,1.25375,9400000.0
2008-08-12 16:32:00,1.25379,1.25408,1.25368,1.2538,12000000.0
2008-08-12 16:33:00,1.25378,1.25378,1.25306,1.2536,22600000.0
2008-08-12 16:34:00,1.25371,1.25412,1.25349,1.25366,26000000.0
2008-08-12 16:35:00,1.25373,1.25405,1.2535,1.25363,23800000.0
2008-08-12 16:36:00,1.25385,1.25428,1.25381,1.25428,14600000.0
2008-08-12 16:37:00,1.25407,1.25431,1.25382,1.25398,20400000.0
2008-08-12 16:38:00,1.25416,1.25469,1.25416,1.25428,26600000.0
2008-08-12 16:39:00,1.25411,1.25434,1.25411,1.25419,20200000.0
2008-08-12 16:40:00,1.25434,1.25455,1.25395,1.25441,26200000.0
2008-08-12 16:41:00,1.25445,1.25445,1.25422,1.25443,13800000.0
2008-08-12 16:42:00,1.25448,1.25488,1.25425,1.25442,24600000.0
2008-08-12 16:43:00,1.25465,1.25485,1.25438,1.25463,13200000.0
2008-08-12 16:44:00,1.25458,1.25465,1.25405,1.25465,23000000.0
2008-08-12 16:45:00,1.2545,1.25507,1.2545,1.255,16200000.0
2008-08-12 16:46:00,1.25478,1.25478,1.25423,1.25444,14000000.0
2008-08-12 16:47:00,1.25416,1.25498,1.25416,1.25468,19000000.0
2008-08-12 16:48:00,1.25466,1.25475,1.25415,1.25452,14800000.0
2008-08-12 16:49:00,1.25407,1.25435,1.25407,1.25435,9600000.0
2008-08-12 16:50:00,1.25402,1.25402,1.25357,1.25373,35200000.0
2008-08-12 16:51:00,1.2538,1.25429,1.25367,1.25396,28400000.0
2008-08-12 16:52:00,1.25413,1.25451,1.25346,1.25408,17000000.0
2008-08-12 16:53:00,1.25389,1.25429,1.25389,1.25404,15000000.0
2008-08-12 16:54:00,1.25361,1.25403,1.25361,1.2539,15600000.0
2008-08-12 16:55:00,1.25373,1.25393,1.25324,1.25355,17000000.0
2008-08-12 16:56:00,1.2539,1.25403,1.25352,1.25352,14600000.0
2008-08-12 16:57:00,1.25361,1.25368,1.25317,1.25329,14600000.0
2008-08-12 16:58:00,1.25323,1.25323,1.25269,1.25282,16400000.0
2008-08-12 16:59:00,1.25348,1.25348,1.25315,1.2533,28200000.0
2008-08-12 17:00:00,1.25275,1.25359,1.25262,1.25359,12400000.0
2008-08-12 17:01:00,1.25299,1.25335,1.25265,1.25324,8800000.0
2008-08-12 17:02:00,1.25301,1.25358,1.25294,1.25326,13400000.0
2008-08-12 17:03:00,1.25329,1.25383,1.25329,1.25348,12000000.0
2008-08-12 17:04:00,1.25348,1.25384,1.25329,1.2536,14000000.0
2008-08-12 17:05:00,1.25317,1.25385,1.25317,1.25336,31000000.0
2008-08-12 17:06:00,1.25332,1.25355,1.25267,1.25304,37000000.0
2008-08-12 17:07:00,1.25393,1.25411,1.25355,1.25389,10600000.0
2008-08-12 17:08:00,1.2536,1.25403,1.25358,1.25377,13600000.0
2008-08-12 17:09:00,1.2533,1.25369,1.25298,1.25298,15400000.0
2008-08-12 17:10:00,1.25325,1.25375,1.25314,1.25362,23200000.0
2008-08-12 17:11:00,1.25327,1.25359,1.25299,1.25299,20000000.0
2008-08-12 17:12:00,1.25302,1.25341,1.25266,1.25276,14800000.0
2008-08-12 17:13:00,1.25325,1.25362,1.25306,1.25339,19000000.0
2008-08-12 17:14:00,1.25326,1.25336,1.25311,1.25314,12200000.0
2008-08-12 17:15:00,1.25323,1.25389,1.25314,1.25351,14600000.0
2008-08-12 17:16:00,1.25354,1.25354,1.25255,1.2529,27600000.0
2008-08-12 17:17:00,1.2523,1.25279,1.25217,1.25241,16600000.0
2008-08-12 17:18:00,1.25248,1.25254,1.2523,1.25243,6200000.0
2008-08-12 17:19:00,1.25259,1.25259,1.2523,1.2523,7000000.0
2008-08-12 17:20:00,1.25222,1.25259,1.25204,1.25239,17400000.0
2008-08-12 17:21:00,1.25263,1.25273,1.25189,1.25248,20600000.0
2008-08-12 17:22:00,1.25262,1.25281,1.25231,1.25257,13000000.0
2008-08-12 17:23:00,1.25218,1.25286,1.25218,1.25286,11000000.0
2008-08-12 17:24:00,1.25306,1.25349,1.25284,1.25338,15000000.0
2008-08-12 17:25:00,1.25354,1.25379,1.25311,1.25324,17600000.0
2008-08-12 17:26:00,1.25277,1.25309,1.25245,1.25309,14200000.0
2008-08-12 17:27:00,1.25277,1.25316,1.25245,1.25299,9400000.0
2008-08-12 17:28:00,1.25286,1.25329,1.25272,1.25288,9000000.0
2008-08-12 17:29:00,1.25317,1.25334,1.25306,1.25316,17800000.0
2008-08-12 17:30:00,1.25314,1.25314,1.25277,1.25298,12400000.0
2008-08-12 17:31:00,1.25316,1.25331,1.25302,1.25331,4200000.0
2008-08-12 17:32:00,1.25299,1.25299,1.25239,1.25239,9400000.0
2008-08-12 17:33:00,1.2524,1.25272,1.25225,1.25235,23000000.0
2008-08-12 17:34:00,1.25215,1.25256,1.25198,1.25255,19600000.0
2008-08-12 17:35:00,1.25256,1.25298,1.25256,1.25279,15800000.0
2008-08-12 17:36:00,1.25318,1.2537,1.25289,1.25289,10400000.0
2008-08-12 17:37:00,1.25295,1.25391,1.25295,1.25332,5600000.0
2008-08-12 17:38:00,1.25322,1.2538,1.25311,1.25311,21200000.0
2008-08-12 17:39:00,1.25333,1.25382,1.25333,1.25346,33200000.0
2008-08-12 17:40:00,1.2531,1.25349,1.25301,1.25323,13000000.0
2008-08-12 17:41:00,1.25316,1.25334,1.25301,1.25301,9800000.0
2008-08-12 17:42:00,1.25279,1.25316,1.25269,1.25273,18000000.0
2008-08-12 17:43:00,1.25259,1.25278,1.25244,1.25244,11200000.0
2008-08-12 17:44:00,1.25279,1.25279,1.25223,1.25259,17200000.0
2008-08-12 17:45:00,1.2521,1.25262,1.2521,1.25246,18800000.0
2008-08-12 17:46:00,1.25239,1.25265,1.25226,1.25242,12800000.0
2008-08-12 17:47:00,1.25228,1.25278,1.25212,1.25278,13800000.0
2008-08-12 17:48:00,1.25237,1.25264,1.25203,1.25223,14000000.0
2008-08-12 17:49:00,1.25223,1.25281,1.25204,1.25281,19200000.0
2008-08-12 17:50:00,1.25216,1.25236,1.25197,1.25206,19800000.0
2008-08-12 17:51:00,1.25189,1.2525,1.25183,1.25183,12400000.0
2008-08-12 17:52:00,1.25214,1.25215,1.25162,1.25162,18600000.0
2008-08-12 17:53:00,1.25213,1.25222,1.25163,1.25163,9400000.0
2008-08-12 17:54:00,1.25192,1.25252,1.25189,1.25252,18000000.0
2008-08-12 17:55:00,1.25253,1.25253,1.25176,1.25197,21800000.0
2008-08-12 17:56:00,1.25198,1.25229,1.25169,1.25187,23000000.0
2008-08-12 17:57:00,1.25225,1.25225,1.25134,1.25213,15000000.0
2008-08-12 17:58:00,1.2517,1.25241,1.25162,1.25162,16400000.0
2008-08-12 17:59:00,1.25167,1.25238,1.25166,1.25166,21600000.0
2008-08-12 18:00:00,1.25217,1.25222,1.25182,1.25222,12200000.0
2008-08-12 18:01:00,1.25231,1.25247,1.25178,1.25242,19200000.0
2008-08-12 18:02:00,1.25207,1.25223,1.25112,1.25112,17200000.0
2008-08-12 18:03:00,1.25087,1.25142,1.25071,1.25142,15400000.0
2008-08-12 18:04:00,1.25182,1.25182,1.25079,1.25098,13200000.0
2008-08-12 18:05:00,1.25113,1.25165,1.25094,1.25105,41900000.0
2008-08-12 18:06:00,1.25138,1.25138,1.25086,1.25105,19800000.0
2008-08-12 18:07:00,1.25065,1.25107,1.25058,1.25089,14000000.0
2008-08-12 18:08:00,1.25123,1.25151,1.25108,1.25111,10200000.0
2008-08-12 18:09:00,1.25132,1.25158,1.25099,1.25099,13800000.0
2008-08-12 18:10:00,1.25106,1.25151,1.25081,1.25151,10200000.0
2008-08-12 18:11:00,1.25147,1.25233,1.25147,1.25181,33000000.0
2008-08-12 18:12:00,1.25225,1.25225,1.25179,1.25179,9400000.0
2008-08-12 18:13:00,1.25182,1.25242,1.25169,1.25174,14800000.0
2008-08-12 18:14:00,1.25129,1.252,1.25129,1.25191,39400000.0
2008-08-12 18:15:00,1.25193,1.25193,1.25122,1.25151,19800000.0
2008-08-12 18:16:00,1.25131,1.25157,1.25102,1.25126,21200000.0
2008-08-12 18:17:00,1.25159,1.25159,1.25118,1.25121,24400000.0
2008-08-12 18:18:00,1.25127,1.25137,1.25078,1.25137,15800000.0
2008-08-12 18:19:00,1.25103,1.25197,1.25103,1.25151,16200000.0
2008-08-12 18:20:00,1.25188,1.25226,1.25151,1.25203,17600000.0
2008-08-12 18:21:00,1.25231,1.25231,1.25185,1.25196,20600000.0
2008-08-12 18:22:00,1.25219,1.25221,1.25195,1.25219,19000000.0
2008-08-12 18:23:00,1.25202,1.25242,1.25202,1.25209,16600000.0
2008-08-12 18:24:00,1.25252,1.2529,1.25234,1.2529,10600000.0
2008-08-12 18:25:00,1.25292,1.25369,1.25292,1.25357,27600000.0
2008-08-12 18:26:00,1.25335,1.25383,1.25295,1.25341,21800000.0
2008-08-12 18:27:00,1.25366,1.25411,1.2536,1.25411,17800000.0
2008-08-12 18:28:00,1.254,1.2541,1.2538,1.2541,14000000.0
2008-08-12 18:29:00,1.25361,1.25361,1.25286,1.25317,14000000.0
2008-08-12 18:30:00,1.25303,1.25319,1.25294,1.25294,21400000.0
2008-08-12 18:31:00,1.25316,1.2534,1.25289,1.25298,22200000.0
2008-08-12 18:32:00,1.25302,1.25313,1.25284,1.25303,10800000.0
2008-08-12 18:33:00,1.25266,1.25314,1.25266,1.25272,12000000.0
2008-08-12 18:34:00,1.25281,1.25303,1.25269,1.25278,18600000.0
2008-08-12 18:35:00,1.25318,1.25318,1.25241,1.25288,16000000.0
2008-08-12 18:36:00,1.25277,1.2531,1.25277,1.2531,10600000.0
2008-08-12 18:37:00,1.25234,1.25278,1.2519,1.25225,13000000.0
2008-08-12 18:38:00,1.25246,1.25281,1.25226,1.25281,20000000.0
2008-08-12 18:39:00,1.25278,1.25328,1.25262,1.25262,21400000.0
2008-08-12 18:40:00,1.25303,1.25313,1.25268,1.25274,23800000.0
2008-08-12 18:41:00,1.25281,1.253,1.25272,1.25272,10000000.0
2008-08-12 18:42:00,1.25262,1.2536,1.25262,1.25331,16400000.0
2008-08-12 18:43:00,1.2533,1.25358,1.25291,1.25322,20400000.0
2008-08-12 18:44:00,1.25279,1.25317,1.25279,1.25317,10400000.0
2008-08-12 18:45:00,1.25279,1.25327,1.25279,1.25327,18800000.0
2008-08-12 18:46:00,1.25271,1.25271,1.25232,1.25241,15200000.0
2008-08-12 18:47:00,1.25243,1.25257,1.25243,1.25257,15800000.0
2008-08-12 18:48:00,1.25285,1.25297,1.25254,1.25257,11600000.0
2008-08-12 18:49:00,1.25256,1.25301,1.25245,1.25259,32400000.0
2008-08-12 18:50:00,1.25258,1.25258,1.25233,1.25252,8800000.0
2008-08-12 18:51:00,1.25301,1.25301,1.25252,1.25272,18200000.0
2008-08-12 18:52:00,1.25257,1.25308,1.25257,1.25264,10600000.0
2008-08-12 18:53:00,1.25279,1.25314,1.25255,1.25284,21800000.0
2008-08-12 18:54:00,1.25284,1.253,1.25231,1.25253,15800000.0
2008-08-12 18:55:00,1.253,1.253,1.253,1.253,20600000.0
2008-08-12 18:56:00,1.25254,1.25299,1.25181,1.25199,20600000.0
2008-08-12 18:57:00,1.25178,1.25231,1.25178,1.25221,12000000.0
2008-08-12 18:58:00,1.25243,1.25269,1.25227,1.25236,11600000.0
2008-08-12 18:59:00,1.25273,1.25273,1.25211,1.25211,12400000.0
2008-08-12 19:00:00,1.25248,1.25248,1.25197,1.25212,9800000.0
2008-08-12 19:01:00,1.25231,1.2525,1.25198,1.25205,10400000.0
2008-08-12 19:02:00,1.25168,1.25205,1.25138,1.25138,15000000.0
2008-08-12 19:03:00,1.25113,1.25156,1.25113,1.25156,17200000.0
2008-08-12 19:04:00,1.25103,1.25201,1.2509,1.25151,21800000.0
2008-08-12 19:05:00,1.25116,1.25162,1.25109,1.25162,20600000.0
2008-08-12 19:06:00,1.2516,1.25188,1.25138,1.25155,14600000.0
2008-08-12 19:07:00,1.25186,1.25216,1.25141,1.25216,10800000.0
2008-08-12 19:08:00,1.25238,1.25238,1.25161,1.2519,17600000.0
2008-08-12 19:09:00,1.25139,1.25139,1.25081,1.25081,6800000.0
2008-08-12 19:10:00,1.25129,1.2516,1.25117,1.2516,14200000.0
2008-08-12 19:11:00,1.25155,1.25177,1.25132,1.25177,10200000.0
2008-08-12 19:12:00,1.25212,1.25241,1.25175,1.252,29600000.0
2008-08-12 19:13:00,1.25202,1.25205,1.25192,1.25192,13000000.0
2008-08-12 19:14:00,1.25192,1.2523,1.2519,1.2519,14000000.0
2008-08-12 19:15:00,1.25217,1.2526,1.25192,1.25223,12600000.0
2008-08-12 19:16:00,1.2524,1.25269,1.25227,1.2524,27100000.0
2008-08-12 19:17:00,1.25202,1.25226,1.25202,1.25213,5800000.0
2008-08-12 19:18:00,1.25192,1.25234,1.25184,1.25234,13800000.0
2008-08-12 19:19:00,1.25215,1.25216,1.25171,1.25177,11000000.0
2008-08-12 19:20:00,1.25133,1.2521,1.25133,1.25191,7200000.0
2008-08-12 19:21:00,1.25197,1.25197,1.25148,1.25148,15200000.0
2008-08-12 19:22:00,1.25161,1.25168,1.25088,1.25103,21200000.0
2008-08-12 19:23:00,1.25132,1.25174,1.25132,1.25164,7600000.0
2008-08-12 19:24:00,1.25167,1.25216,1.25148,1.25216,18400000.0
2008-08-12 19:25:00,1.25207,1.25207,1.25156,1.2516,9600000.0
2008-08-12 19:26:00,1.25167,1.25193,1.25161,1.25164,17800000.0
2008-08-12 19:27:00,1.252,1.252,1.2518,1.2518,20000000.0
2008-08-12 19:28:00,1.25159,1.25159,1.25101,1.25106,20000000.0
2008-08-12 19:29:00,1.25118,1.25118,1.25076,1.251,13800000.0
2008-08-12 19:30:00,1.25109,1.25109,1.25051,1.25074,11600000.0
2008-08-12 19:31:00,1.2513,1.2515,1.2513,1.2515,19000000.0
2008-08-12 19:32:00,1.25111,1.25165,1.25091,1.25117,19000000.0
2008-08-12 19:33:00,1.25132,1.25148,1.25127,1.2513,16400000.0
2008-08-12 19:34:00,1.25134,1.25145,1.25104,1.2512,21200000.0
2008-08-12 19:35:00,1.25103,1.25118,1.25061,1.25061,13400000.0
2008-08-12 19:36:00,1.25088,1.25136,1.25073,1.25106,21800000.0
2008-08-12 19:37:00,1.25086,1.25138,1.25062,1.25088,22800000.0
2008-08-12 19:38:00,1.25137,1.2515,1.251,1.25119,18200000.0
2008-08-12 19:39:00,1.2515,1.25272,1.2515,1.25272,11000000.0
2008-08-12 19:40:00,1.2526,1.2526,1.25214,1.25216,20200000.0
2008-08-12 19:41:00,1.25169,1.25172,1.25157,1.25172,7400000.0
2008-08-12 19:42:00,1.25232,1.25232,1.25213,1.25213,2600000.0
2008-08-12 19:43:00,1.25212,1.25221,1.25168,1.25168,9600000.0
2008-08-12 19:45:00,1.2522,1.2522,1.2521,1.2522,24400000.0
2008-08-12 19:46:00,1.25179,1.25204,1.25158,1.25158,24400000.0
2008-08-12 19:47:00,1.25177,1.25212,1.25161,1.25182,22000000.0
2008-08-12 19:48:00,1.25172,1.25235,1.25172,1.25185,10800000.0
2008-08-12 19:49:00,1.2526,1.2526,1.2526,1.2526,11800000.0
2008-08-12 19:50:00,1.25214,1.25229,1.25202,1.25202,11800000.0
2008-08-12 19:51:00,1.25208,1.25254,1.25184,1.25234,22400000.0
2008-08-12 19:52:00,1.25196,1.25269,1.25196,1.25243,16600000.0
2008-08-12 19:53:00,1.2521,1.25255,1.25196,1.25205,17200000.0
2008-08-12 19:54:00,1.2525,1.25282,1.25241,1.25254,21400000.0
2008-08-12 19:55:00,1.25273,1.25298,1.25233,1.25233,24200000.0
2008-08-12 19:56:00,1.25212,1.25288,1.25197,1.2526,17000000.0
2008-08-12 19:57:00,1.25228,1.25228,1.25133,1.25133,14800000.0
2008-08-12 19:58:00,1.2515,1.25162,1.25117,1.25158,10000000.0
2008-08-12 19:59:00,1.25164,1.25183,1.25128,1.25178,18600000.0
2008-08-12 20:00:00,1.25196,1.25226,1.25194,1.25209,17600000.0
2008-08-12 20:01:00,1.25245,1.25255,1.25186,1.2523,20600000.0
2008-08-12 20:02:00,1.25213,1.25213,1.25198,1.25198,4200000.0
2008-08-12 20:03:00,1.25183,1.25222,1.25127,1.25222,12800000.0
2008-08-12 20:04:00,1.25245,1.25314,1.25245,1.25262,8200000.0
2008-08-12 20:05:00,1.2526,1.25285,1.25257,1.25278,8400000.0
2008-08-12 20:06:00,1.25282,1.25282,1.25238,1.25243,17400000.0
2008-08-12 20:07:00,1.2531,1.2532,1.253,1.2532,13800000.0
2008-08-12 20:08:00,1.25284,1.25306,1.2526,1.2526,13800000.0
2008-08-12 20:09:00,1.25264,1.25288,1.2524,1.25288,17200000.0
2008-08-12 20:10:00,1.25262,1.25301,1.25254,1.25254,12800000.0
2008-08-12 20:11:00,1.25168,1.25192,1.25168,1.25168,23000000.0
2008-08-12 20:12:00,1.25181,1.25257,1.25181,1.25257,19200000.0
2008-08-12 20:13:00,1.25221,1.25252,1.25221,1.25252,13600000.0
2008-08-12 20:14:00,1.2523,1.25313,1.2522,1.25269,23800000.0
2008-08-12 20:15:00,1.2533,1.2533,1.2532,1.2532,2600000.0
2008-08-12 20:16:00,1.25322,1.25322,1.25293,1.25293,2600000.0
2008-08-12 20:17:00,1.25268,1.25296,1.25268,1.25276,8400000.0
2008-08-12 20:18:00,1.25266,1.25356,1.25266,1.25302,16400000.0
2008-08-12 20:19:00,1.25293,1.25294,1.25293,1.25294,6400000.0
2008-08-12 20:20:00,1.2533,1.2533,1.2533,1.2533,13400000.0
2008-08-12 20:21:00,1.25308,1.25332,1.25283,1.25283,13400000.0
2008-08-12 20:22:00,1.25242,1.25271,1.25237,1.25238,13400000.0
2008-08-12 20:23:00,1.25233,1.25262,1.25233,1.2525,16200000.0
2008-08-12 20:24:00,1.25244,1.25254,1.25214,1.25251,17000000.0
2008-08-12 20:25:00,1.25227,1.25266,1.25227,1.25244,8400000.0
2008-08-12 20:26:00,1.25241,1.25241,1.25203,1.25203,3600000.0
2008-08-12 20:27:00,1.25255,1.25255,1.25192,1.2521,13800000.0
2008-08-12 20:28:00,1.25224,1.25224,1.25114,1.25164,15800000.0
2008-08-12 20:29:00,1.25184,1.25189,1.25139,1.25187,12400000.0
2008-08-12 20:30:00,1.25159,1.25195,1.25159,1.25195,10400000.0
2008-08-12 20:31:00,1.25178,1.25199,1.25153,1.25157,15800000.0
2008-08-12 20:32:00,1.25179,1.25191,1.25131,1.25191,17400000.0
2008-08-12 20:33:00,1.25209,1.25209,1.2517,1.25179,8400000.0
2008-08-12 20:34:00,1.2523,1.2523,1.2521,1.2521,11000000.0
2008-08-12 20:35:00,1.25177,1.25206,1.25168,1.25175,11000000.0
2008-08-12 20:36:00,1.25174,1.25182,1.2517,1.25176,7400000.0
2008-08-12 20:37:00,1.25171,1.25171,1.25144,1.25162,10000000.0
2008-08-12 20:38:00,1.25097,1.25164,1.25093,1.25095,16800000.0
2008-08-12 20:39:00,1.25095,1.25117,1.25081,1.25106,14000000.0
2008-08-12 20:40:00,1.2511,1.2515,1.25104,1.25131,13200000.0
2008-08-12 20:41:00,1.25136,1.25136,1.25099,1.25099,8000000.0
2008-08-12 20:42:00,1.25099,1.25146,1.25071,1.25146,26200000.0
2008-08-12 20:43:00,1.25128,1.25136,1.25098,1.25115,9800000.0
2008-08-12 20:44:00,1.25166,1.25166,1.25092,1.25101,20400000.0
2008-08-12 20:45:00,1.25098,1.25104,1.25085,1.25093,11800000.0
2008-08-12 20:46:00,1.25085,1.25095,1.25085,1.25089,15800000.0
2008-08-12 20:47:00,1.25082,1.25114,1.25068,1.25114,25600000.0
2008-08-12 20:48:00,1.25099,1.25099,1.2509,1.25093,5600000.0
2008-08-12 20:49:00,1.25115,1.25115,1.25101,1.25101,10400000.0
2008-08-12 20:50:00,1.25094,1.25132,1.25054,1.25054,19400000.0
2008-08-12 20:51:00,1.2511,1.2511,1.25059,1.25101,6000000.0
2008-08-12 20:52:00,1.25101,1.25146,1.25064,1.25064,18600000.0
2008-08-12 20:53:00,1.25088,1.25121,1.25077,1.25077,28100000.0
2008-08-12 20:54:00,1.25084,1.25136,1.25075,1.25111,8800000.0
2008-08-12 20:55:00,1.25105,1.25114,1.25071,1.25092,16600000.0
2008-08-12 20:56:00,1.25125,1.25165,1.25096,1.25096,12000000.0
2008-08-12 20:57:00,1.25158,1.25198,1.25135,1.25139,16000000.0
2008-08-12 20:58:00,1.25159,1.25159,1.25103,1.25125,22400000.0
2008-08-12 20:59:00,1.25135,1.25177,1.25116,1.25116,11000000.0
2008-08-12 21:00:00,1.2513,1.25136,1.25119,1.25125,34600000.0
2008-08-12 21:01:00,1.25152,1.25154,1.25083,1.25146,12800000.0
2008-08-12 21:02:00,1.2517,1.2517,1.2517,1.2517,16800000.0
2008-08-12 21:03:00,1.25187,1.25188,1.25148,1.25169,16800000.0
2008-08-12 21:04:00,1.25143,1.25143,1.25081,1.25081,18000000.0
2008-08-12 21:05:00,1.25088,1.25113,1.25084,1.25113,4200000.0
2008-08-12 21:06:00,1.25145,1.25175,1.25113,1.25135,9200000.0
2008-08-12 21:07:00,1.25078,1.25131,1.25078,1.25107,7400000.0
2008-08-12 21:08:00,1.25151,1.25184,1.25146,1.25156,26600000.0
2008-08-12 21:09:00,1.25113,1.25173,1.25113,1.25126,25400000.0
2008-08-12 21:10:00,1.25173,1.25187,1.25142,1.25143,5600000.0
2008-08-12 21:11:00,1.25164,1.25164,1.25139,1.2515,21400000.0
2008-08-12 21:12:00,1.2519,1.252,1.2518,1.2518,9800000.0
2008-08-12 21:13:00,1.25198,1.25202,1.25148,1.25148,9800000.0
2008-08-12 21:14:00,1.25179,1.25199,1.25129,1.25146,6800000.0
2008-08-12 21:15:00,1.25202,1.25202,1.25192,1.25192,2600000.0
2008-08-12 21:16:00,1.25204,1.25225,1.25164,1.25164,6600000.0
2008-08-12 21:17:00,1.25185,1.25211,1.25185,1.25211,11800000.0
2008-08-12 21:18:00,1.2525,1.2525,1.2522,1.2524,16800000.0
2008-08-12 21:19:00,1.25202,1.25239,1.25188,1.25234,16800000.0
2008-08-12 21:20:00,1.25246,1.25273,1.25246,1.25256,13600000.0
2008-08-12 21:21:00,1.2524,1.25267,1.25236,1.25237,17800000.0
2008-08-12 21:22:00,1.25232,1.25307,1.25232,1.25235,8200000.0
2008-08-12 21:23:00,1.25234,1.25285,1.25204,1.25285,18600000.0
2008-08-12 21:24:00,1.25265,1.25277,1.25256,1.25277,20200000.0
2008-08-12 21:25:00,1.25259,1.25279,1.25199,1.25234,15000000.0
2008-08-12 21:26:00,1.2523,1.25262,1.25229,1.25229,9400000.0
2008-08-12 21:27:00,1.25209,1.25235,1.25148,1.25235,17200000.0
2008-08-12 21:28:00,1.25244,1.25253,1.25203,1.25203,7800000.0
2008-08-12 21:29:00,1.2528,1.2529,1.2528,1.2528,23400000.0
2008-08-12 21:30:00,1.25238,1.25242,1.2521,1.2521,23400000.0
2008-08-12 21:31:00,1.25277,1.25277,1.25213,1.25243,6200000.0
2008-08-12 21:32:00,1.25251,1.25253,1.25211,1.25217,20800000.0
2008-08-12 21:33:00,1.2521,1.25257,1.25202,1.25251,16000000.0
2008-08-12 21:34:00,1.25217,1.25217,1.25199,1.25199,3200000.0
2008-08-12 21:35:00,1.25176,1.25176,1.25106,1.25147,18800000.0
2008-08-12 21:36:00,1.25131,1.2518,1.25131,1.25173,25200000.0
2008-08-12 21:37:00,1.25156,1.2521,1.25156,1.2521,14000000.0
2008-08-12 21:38:00,1.25222,1.25271,1.25217,1.25234,27600000.0
2008-08-12 21:39:00,1.25239,1.25242,1.25177,1.25232,6800000.0
2008-08-12 21:40:00,1.25259,1.2528,1.25243,1.25272,11600000.0
2008-08-12 21:41:00,1.25273,1.25318,1.25224,1.25244,10000000.0
2008-08-12 21:42:00,1.25321,1.25321,1.25224,1.25267,16400000.0
2008-08-12 21:43:00,1.25278,1.25299,1.25256,1.25288,18600000.0
2008-08-12 21:44:00,1.25307,1.25307,1.25262,1.25286,16000000.0
2008-08-12 21:45:00,1.25265,1.25289,1.25241,1.25289,18400000.0
2008-08-12 21:46:00,1.2531,1.2532,1.2529,1.2529,7400000.0
2008-08-12 21:47:00,1.25281,1.25334,1.25281,1.25284,7400000.0
2008-08-12 21:48:00,1.253,1.253,1.2528,1.2528,7400000.0
2008-08-12 21:49:00,1.25264,1.25297,1.2524,1.2524,7400000.0
2008-08-12 21:50:00,1.2523,1.25259,1.25212,1.25223,12800000.0
2008-08-12 21:51:00,1.25252,1.25256,1.25245,1.25256,4400000.0
2008-08-12 21:53:00,1.25232,1.25232,1.2521,1.2521,9000000.0
2008-08-12 21:54:00,1.25193,1.25292,1.25193,1.25292,6800000.0
2008-08-12 21:55:00,1.25276,1.25308,1.25245,1.25245,3600000.0
2008-08-12 21:56:00,1.25248,1.25287,1.25234,1.25277,13800000.0
2008-08-12 21:57:00,1.25252,1.25268,1.25247,1.25247,12600000.0
2008-08-12 21:58:00,1.2525,1.25263,1.25238,1.25263,12200000.0
2008-08-12 21:59:00,1.25242,1.25294,1.25242,1.25253,10000000.0
2008-08-12 22:00:00,1.25242,1.25271,1.25202,1.25202,15400000.0
2008-08-12 22:01:00,1.2527,1.2527,1.25237,1.25251,21400000.0
2008-08-12 22:02:00,1.25231,1.2526,1.25231,1.25231,3600000.0
2008-08-12 22:03:00,1.2527,1.2528,1.2522,1.2525,17200000.0
2008-08-12 22:04:00,1.25217,1.2524,1.25196,1.25234,17200000.0
2008-08-12 22:05:00,1.25207,1.25207,1.25189,1.25189,6800000.0
2008-08-12 22:06:00,1.25186,1.25201,1.25161,1.25201,15400000.0
2008-08-12 22:07:00,1.25181,1.25181,1.25123,1.25168,9600000.0
2008-08-12 22:08:00,1.2517,1.25199,1.25141,1.25183,12200000.0
2008-08-12 22:09:00,1.25154,1.25202,1.25154,1.25165,17000000.0
2008-08-12 22:10:00,1.25188,1.25196,1.25179,1.25196,16400000.0
2008-08-12 22:11:00,1.25188,1.25193,1.2515,1.25176,22600000.0
2008-08-12 22:12:00,1.25181,1.25217,1.25181,1.25208,9600000.0
2008-08-12 22:13:00,1.25204,1.25229,1.25168,1.25168,5000000.0
2008-08-12 22:14:00,1.25214,1.25214,1.25152,1.25152,17600000.0
2008-08-12 22:15:00,1.25166,1.25205,1.25146,1.25146,11400000.0
2008-08-12 22:16:00,1.25145,1.25164,1.25126,1.25138,16400000.0
2008-08-12 22:17:00,1.25165,1.25219,1.25155,1.25155,24000000.0
2008-08-12 22:18:00,1.25167,1.25186,1.25147,1.25186,13800000.0
2008-08-12 22:19:00,1.25178,1.25181,1.25164,1.25164,10000000.0
2008-08-12 22:20:00,1.25253,1.25274,1.25222,1.25274,9000000.0
2008-08-12 22:21:00,1.2525,1.2526,1.2521,1.2522,29200000.0
2008-08-12 22:22:00,1.2523,1.25243,1.25198,1.25231,29200000.0
2008-08-12 22:23:00,1.2525,1.2525,1.25244,1.25244,3200000.0
2008-08-12 22:24:00,1.25228,1.25259,1.25228,1.25232,13800000.0
2008-08-12 22:25:00,1.25206,1.25236,1.25202,1.25202,10000000.0
2008-08-12 22:26:00,1.25187,1.2524,1.25179,1.25199,21600000.0
2008-08-12 22:27:00,1.25184,1.25215,1.25174,1.25204,20400000.0
2008-08-12 22:28:00,1.25209,1.25249,1.25193,1.25249,11600000.0
2008-08-12 22:31:00,1.25174,1.25222,1.25156,1.25211,22400000.0
2008-08-12 22:32:00,1.25209,1.25247,1.25163,1.25211,20400000.0
2008-08-12 22:34:00,1.2522,1.25234,1.25212,1.25232,14600000.0
2008-08-12 22:35:00,1.25264,1.25266,1.25215,1.25256,16200000.0
2008-08-12 22:36:00,1.25266,1.25324,1.25266,1.25324,9000000.0
2008-08-12 22:37:00,1.25376,1.25376,1.25286,1.25292,16200000.0
2008-08-12 22:38:00,1.25307,1.25307,1.25285,1.25285,9200000.0
2008-08-12 22:39:00,1.25286,1.25316,1.25275,1.25303,9400000.0
2008-08-12 22:40:00,1.25295,1.25331,1.25281,1.2532,17400000.0
2008-08-12 22:41:00,1.25338,1.25347,1.25303,1.25326,7800000.0
2008-08-12 22:42:00,1.25364,1.25364,1.25305,1.25326,19000000.0
2008-08-12 22:43:00,1.253,1.2535,1.2529,1.2535,7200000.0
2008-08-12 22:44:00,1.25385,1.25385,1.25353,1.25361,7200000.0
2008-08-12 22:45:00,1.25343,1.25353,1.25319,1.25319,12600000.0
2008-08-12 22:46:00,1.25323,1.25338,1.25307,1.25316,8800000.0
2008-08-12 22:47:00,1.25333,1.25333,1.25278,1.25278,10400000.0
2008-08-12 22:48:00,1.25309,1.2534,1.2526,1.25318,13000000.0
2008-08-12 22:49:00,1.2529,1.2529,1.2529,1.2529,16800000.0
2008-08-12 22:50:00,1.25272,1.25312,1.25259,1.25312,16800000.0
2008-08-12 22:51:00,1.25245,1.25245,1.25234,1.25235,6200000.0
2008-08-12 22:52:00,1.25203,1.2524,1.25203,1.25206,14800000.0
2008-08-12 22:53:00,1.25208,1.25216,1.25187,1.25194,17200000.0
2008-08-12 22:54:00,1.25236,1.25288,1.25236,1.25288,14400000.0
2008-08-12 22:55:00,1.2532,1.25336,1.2532,1.25336,2600000.0
2008-08-12 22:56:00,1.25397,1.25397,1.25382,1.25382,4200000.0
2008-08-12 22:57:00,1.25388,1.25415,1.25388,1.25414,5200000.0
2008-08-12 22:58:00,1.25396,1.2544,1.25396,1.25421,10600000.0
2008-08-12 22:59:00,1.25445,1.25495,1.25429,1.25462,17000000.0
2008-08-12 23:00:00,1.25393,1.25393,1.25365,1.25387,18600000.0
2008-08-12 23:01:00,1.2544,1.2547,1.2543,1.2544,17200000.0
2008-08-12 23:02:00,1.2539,1.25398,1.25317,1.25317,17200000.0
2008-08-12 23:03:00,1.25267,1.25267,1.25238,1.25261,8400000.0
2008-08-12 23:04:00,1.25268,1.2531,1.25232,1.25301,26200000.0
2008-08-12 23:05:00,1.25255,1.25281,1.25255,1.25269,15600000.0
2008-08-12 23:06:00,1.25266,1.25319,1.25256,1.25256,25000000.0
2008-08-12 23:07:00,1.25279,1.25289,1.25258,1.25289,9800000.0
2008-08-12 23:08:00,1.2528,1.25291,1.2528,1.25291,6000000.0
2008-08-12 23:09:00,1.25311,1.25354,1.25298,1.25298,23200000.0
2008-08-12 23:10:00,1.25313,1.25332,1.25292,1.25313,10000000.0
2008-08-12 23:11:00,1.2539,1.25444,1.25377,1.25443,10800000.0
2008-08-12 23:12:00,1.25493,1.25509,1.25474,1.25474,14600000.0
2008-08-12 23:13:00,1.25513,1.25543,1.25492,1.25521,16400000.0
2008-08-12 23:14:00,1.25501,1.25531,1.25491,1.25491,16000000.0
2008-08-12 23:15:00,1.25503,1.25551,1.25488,1.25544,12000000.0
2008-08-12 23:16:00,1.2555,1.2555,1.2555,1.2555,12400000.0
2008-08-12 23:17:00,1.25503,1.25523,1.25498,1.25516,12400000.0
2008-08-12 23:18:00,1.25512,1.25592,1.25512,1.25558,17000000.0
2008-08-12 23:19:00,1.25545,1.25556,1.25545,1.25556,3200000.0
2008-08-12 23:20:00,1.25564,1.25564,1.2553,1.25536,5200000.0
2008-08-12 23:21:00,1.25541,1.25571,1.25523,1.25548,12000000.0
2008-08-12 23:22:00,1.25557,1.25591,1.25529,1.25553,24400000.0
2008-08-12 23:23:00,1.25529,1.25596,1.25502,1.25596,12000000.0
2008-08-12 23:24:00,1.25537,1.25589,1.25508,1.25561,13200000.0
2008-08-12 23:25:00,1.25575,1.25601,1.25559,1.25566,15800000.0
2008-08-12 23:26:00,1.25566,1.25581,1.25528,1.25558,10800000.0
2008-08-12 23:27:00,1.25613,1.25613,1.25545,1.25589,7600000.0
2008-08-12 23:28:00,1.25576,1.25576,1.25519,1.25556,14400000.0
2008-08-12 23:29:00,1.25556,1.25556,1.25516,1.25519,10800000.0
2008-08-12 23:30:00,1.25534,1.25547,1.25502,1.25547,15000000.0
2008-08-12 23:31:00,1.25546,1.25546,1.2549,1.25523,14000000.0
2008-08-12 23:32:00,1.2547,1.2552,1.2547,1.25512,13200000.0
2008-08-12 23:33:00,1.25548,1.25575,1.25547,1.25547,6200000.0
2008-08-12 23:34:00,1.2557,1.2559,1.2557,1.2558,17600000.0
2008-08-12 23:35:00,1.25541,1.25571,1.25522,1.2554,17600000.0
2008-08-12 23:36:00,1.25551,1.25597,1.25541,1.25559,14200000.0
2008-08-12 23:37:00,1.25555,1.25573,1.25542,1.25542,8200000.0
2008-08-12 23:38:00,1.256,1.256,1.256,1.256,13400000.0
2008-08-12 23:39:00,1.25522,1.25551,1.25507,1.25522,13400000.0
2008-08-12 23:40:00,1.25577,1.25577,1.25573,1.25573,2600000.0
2008-08-12 23:41:00,1.25599,1.25628,1.25569,1.25591,16000000.0
2008-08-12 23:42:00,1.25548,1.25599,1.25548,1.25561,27400000.0
2008-08-12 23:43:00,1.2562,1.25639,1.25569,1.25594,15200000.0
2008-08-12 23:44:00,1.25579,1.25656,1.25579,1.25616,8200000.0
2008-08-12 23:45:00,1.25644,1.25644,1.25607,1.2564,11000000.0
2008-08-12 23:46:00,1.25622,1.25663,1.25599,1.2561,23400000.0
2008-08-12 23:47:00,1.25625,1.25645,1.2562,1.25643,9800000.0
2008-08-12 23:48:00,1.25643,1.25667,1.25643,1.25667,20800000.0
2008-08-12 23:49:00,1.25725,1.25732,1.2565,1.2565,8000000.0
2008-08-12 23:50:00,1.25705,1.25705,1.25682,1.25692,13800000.0
2008-08-12 23:51:00,1.25671,1.25705,1.25646,1.25691,7800000.0
2008-08-12 23:52:00,1.25652,1.25652,1.25621,1.25628,23800000.0
2008-08-12 23:53:00,1.25614,1.25662,1.25614,1.25636,11800000.0
2008-08-12 23:54:00,1.25606,1.25656,1.25592,1.25623,11000000.0
2008-08-12 23:55:00,1.2567,1.2567,1.2564,1.2566,8400000.0
2008-08-12 23:56:00,1.25645,1.25649,1.2561,1.25631,8400000.0
2008-08-12 23:57:00,1.25623,1.25643,1.25623,1.25643,7400000.0
2008-08-12 23:58:00,1.25607,1.25607,1.25591,1.25591,2600000.0
2008-08-12 23:59:00,1.25561,1.25591,1.25556,1.25591,14400000.0
2008-08-13 00:00:00,1.25578,1.2561,1.25561,1.25561,12800000.0
2008-08-13 00:01:00,1.25634,1.25634,1.25605,1.25611,5200000.0
2008-08-13 00:02:00,1.25615,1.25615,1.25543,1.25576,15200000.0
2008-08-13 00:03:00,1.25594,1.25619,1.25562,1.25562,21400000.0
2008-08-13 00:04:00,1.25621,1.25654,1.25621,1.25625,6800000.0
2008-08-13 00:05:00,1.25634,1.25635,1.25634,1.25635,2600000.0
2008-08-13 00:06:00,1.25649,1.25649,1.25623,1.25632,20800000.0
2008-08-13 00:07:00,1.25648,1.25648,1.25578,1.25603,14000000.0
2008-08-13 00:08:00,1.25617,1.25618,1.25578,1.25594,12400000.0
2008-08-13 00:09:00,1.25644,1.25644,1.25591,1.25606,15000000.0
2008-08-13 00:10:00,1.25625,1.25641,1.25582,1.25641,22200000.0
2008-08-13 00:11:00,1.25622,1.25633,1.25579,1.25579,19400000.0
2008-08-13 00:12:00,1.25638,1.25638,1.25526,1.25577,19800000.0
2008-08-13 00:13:00,1.2564,1.2565,1.2563,1.2563,22000000.0
2008-08-13 00:14:00,1.25588,1.25591,1.25558,1.25564,22000000.0
2008-08-13 00:15:00,1.25571,1.25622,1.25546,1.25622,15800000.0
2008-08-13 00:16:00,1.2563,1.2567,1.2563,1.2566,16800000.0
2008-08-13 00:17:00,1.25619,1.2563,1.25565,1.2563,16800000.0
2008-08-13 00:18:00,1.25618,1.25637,1.25606,1.25606,11000000.0
2008-08-13 00:19:00,1.25601,1.25626,1.25601,1.25609,13600000.0
2008-08-13 00:20:00,1.25605,1.25656,1.2558,1.2561,13600000.0
2008-08-13 00:21:00,1.2559,1.25614,1.25555,1.25588,12400000.0
2008-08-13 00:22:00,1.25572,1.2561,1.25572,1.25598,8400000.0
2008-08-13 00:23:00,1.25614,1.2564,1.2559,1.25612,17600000.0
2008-08-13 00:24:00,1.25566,1.25599,1.25566,1.25566,17200000.0
2008-08-13 00:25:00,1.25583,1.25613,1.25567,1.25576,10400000.0
2008-08-13 00:26:00,1.25562,1.25584,1.25559,1.25582,11000000.0
2008-08-13 00:27:00,1.25698,1.25698,1.25662,1.25662,7400000.0
2008-08-13 00:28:00,1.25663,1.25663,1.25605,1.25641,18600000.0
2008-08-13 00:29:00,1.25606,1.25652,1.25597,1.25652,22400000.0
2008-08-13 00:30:00,1.25631,1.2565,1.25629,1.25647,9000000.0
2008-08-13 00:31:00,1.25676,1.25676,1.25608,1.2561,9400000.0
2008-08-13 00:32:00,1.25608,1.25648,1.25595,1.25596,15800000.0
2008-08-13 00:33:00,1.25644,1.25644,1.25604,1.2561,13200000.0
2008-08-13 00:34:00,1.25565,1.25581,1.25549,1.25562,13800000.0
2008-08-13 00:35:00,1.25596,1.25631,1.25592,1.25604,13600000.0
2008-08-13 00:36:00,1.25591,1.25626,1.25591,1.25626,10400000.0
2008-08-13 00:37:00,1.25628,1.25628,1.25559,1.25569,15800000.0
2008-08-13 00:38:00,1.25565,1.25613,1.25565,1.25613,18400000.0
2008-08-13 00:39:00,1.25527,1.25564,1.25516,1.25562,12600000.0
2008-08-13 00:40:00,1.25575,1.25593,1.25553,1.25553,20000000.0
2008-08-13 00:41:00,1.25574,1.25584,1.25507,1.25547,18800000.0
2008-08-13 00:42:00,1.25524,1.256,1.25524,1.256,18000000.0
2008-08-13 00:43:00,1.2563,1.2564,1.2563,1.2564,24000000.0
2008-08-13 00:44:00,1.25575,1.25592,1.25549,1.2555,24000000.0
2008-08-13 00:45:00,1.25538,1.25568,1.25535,1.25552,24400000.0
2008-08-13 00:46:00,1.25632,1.25632,1.25541,1.25541,21600000.0
2008-08-13 00:47:00,1.2554,1.25588,1.2554,1.25588,24200000.0
2008-08-13 00:48:00,1.25546,1.25554,1.25505,1.25505,4600000.0
2008-08-13 00:49:00,1.25568,1.25575,1.25526,1.25575,18200000.0
2008-08-13 00:50:00,1.25537,1.25588,1.25525,1.25588,14400000.0
2008-08-13 00:51:00,1.25508,1.25564,1.25508,1.25535,9800000.0
2008-08-13 00:52:00,1.25582,1.25585,1.25523,1.25585,20400000.0
2008-08-13 00:53:00,1.25538,1.25565,1.25536,1.25549,19400000.0
2008-08-13 00:54:00,1.25492,1.25587,1.25492,1.25576,19800000.0
2008-08-13 00:55:00,1.25518,1.25528,1.25501,1.25523,10800000.0
2008-08-13 00:56:00,1.25522,1.25558,1.25497,1.25536,23800000.0
2008-08-13 00:57:00,1.25544,1.25574,1.25528,1.25567,18800000.0
2008-08-13 00:58:00,1.2558,1.2558,1.2558,1.2558,10600000.0
2008-08-13 00:59:00,1.25495,1.25569,1.25495,1.25569,10600000.0
2008-08-13 01:00:00,1.25601,1.25621,1.25597,1.25621,8200000.0
2008-08-13 01:01:00,1.25591,1.25591,1.25485,1.25497,26200000.0
2008-08-13 01:02:00,1.25498,1.25513,1.25498,1.25513,2600000.0
2008-08-13 01:03:00,1.25513,1.25513,1.25469,1.25488,19000000.0
2008-08-13 01:05:00,1.2554,1.2554,1.2554,1.2554,8200000.0
2008-08-13 01:06:00,1.25516,1.25542,1.25506,1.25507,8200000.0
2008-08-13 01:08:00,1.25492,1.25494,1.25489,1.25491,5800000.0
2008-08-13 01:09:00,1.2552,1.25539,1.25508,1.25508,20200000.0
2008-08-13 01:10:00,1.25541,1.25551,1.25502,1.25502,11800000.0
2008-08-13 01:11:00,1.25493,1.25528,1.25493,1.25528,6400000.0
2008-08-13 01:12:00,1.25496,1.25507,1.25467,1.25505,8000000.0
2008-08-13 01:13:00,1.25529,1.25595,1.25526,1.25544,11600000.0
2008-08-13 01:14:00,1.25559,1.25559,1.25522,1.25537,12200000.0
2008-08-13 01:15:00,1.25544,1.25559,1.25523,1.25559,7600000.0
2008-08-13 01:16:00,1.2556,1.25581,1.25542,1.25571,8400000.0
2008-08-13 01:17:00,1.25611,1.25624,1.25574,1.25597,14600000.0
2008-08-13 01:18:00,1.25565,1.25613,1.25545,1.25595,27400000.0
2008-08-13 01:19:00,1.25555,1.2561,1.25528,1.2561,12200000.0
2008-08-13 01:20:00,1.25612,1.2562,1.25596,1.25603,10800000.0
2008-08-13 01:21:00,1.25613,1.25665,1.25587,1.25613,13400000.0
2008-08-13 01:22:00,1.25606,1.25615,1.256,1.25602,21400000.0
2008-08-13 01:23:00,1.25578,1.25602,1.25555,1.25555,19600000.0
2008-08-13 01:24:00,1.25586,1.25586,1.25545,1.25559,17400000.0
2008-08-13 01:25:00,1.25538,1.25573,1.25538,1.25544,11200000.0
2008-08-13 01:26:00,1.25539,1.25539,1.25493,1.25515,25400000.0
2008-08-13 01:27:00,1.25476,1.25534,1.25464,1.25534,29200000.0
2008-08-13 01:28:00,1.25531,1.25564,1.25506,1.25527,18000000.0
2008-08-13 01:29:00,1.25529,1.25573,1.2548,1.25544,26400000.0
2008-08-13 01:30:00,1.25552,1.25565,1.25533,1.25545,15800000.0
2008-08-13 01:31:00,1.25541,1.25575,1.25524,1.25549,13000000.0
2008-08-13 01:32:00,1.25527,1.25555,1.25502,1.25502,7400000.0
2008-08-13 01:33:00,1.2548,1.25516,1.25472,1.2548,25400000.0
2008-08-13 01:34:00,1.25483,1.25483,1.25443,1.2546,17200000.0
2008-08-13 01:35:00,1.25455,1.25517,1.25401,1.25494,13200000.0
2008-08-13 01:36:00,1.25504,1.25522,1.25488,1.25488,11000000.0
2008-08-13 01:37:00,1.25489,1.25511,1.25443,1.25451,12400000.0
2008-08-13 01:38:00,1.25485,1.25519,1.25459,1.25459,16600000.0
2008-08-13 01:39:00,1.25452,1.25479,1.25403,1.25426,18000000.0
2008-08-13 01:40:00,1.25426,1.25453,1.25408,1.25408,24800000.0
2008-08-13 01:41:00,1.25463,1.25487,1.25418,1.2544,9400000.0
2008-08-13 01:42:00,1.25445,1.25479,1.25445,1.25474,16800000.0
2008-08-13 01:43:00,1.25478,1.25478,1.2543,1.25457,14800000.0
2008-08-13 01:44:00,1.25517,1.25517,1.25457,1.25458,23200000.0
2008-08-13 01:45:00,1.25468,1.25476,1.25419,1.25447,19400000.0
2008-08-13 01:46:00,1.255,1.25532,1.25467,1.25506,26600000.0
2008-08-13 01:47:00,1.25501,1.25525,1.25453,1.25479,8800000.0
2008-08-13 01:48:00,1.25465,1.25479,1.25438,1.25438,34400000.0
2008-08-13 01:49:00,1.25443,1.25443,1.25405,1.25435,11600000.0
2008-08-13 01:50:00,1.25381,1.25382,1.25336,1.25354,16400000.0
2008-08-13 01:51:00,1.25351,1.25406,1.2533,1.2537,19600000.0
2008-08-13 01:52:00,1.25345,1.25351,1.25324,1.25324,6400000.0
2008-08-13 01:53:00,1.25412,1.25459,1.25384,1.25438,19400000.0
2008-08-13 01:54:00,1.25461,1.2549,1.25423,1.2546,23600000.0
2008-08-13 01:55:00,1.25443,1.25475,1.2543,1.25457,10600000.0
2008-08-13 01:56:00,1.25454,1.25469,1.25413,1.25413,15400000.0
2008-08-13 01:57:00,1.25443,1.25492,1.25423,1.25492,13000000.0
2008-08-13 01:58:00,1.25502,1.25535,1.25452,1.25472,15800000.0
2008-08-13 01:59:00,1.2544,1.25462,1.2541,1.25413,17200000.0
2008-08-13 02:00:00,1.25441,1.25453,1.25418,1.25445,28200000.0
2008-08-13 02:01:00,1.25446,1.25503,1.25446,1.25479,33000000.0
2008-08-13 02:02:00,1.25456,1.25465,1.25416,1.25416,21400000.0
2008-08-13 02:03:00,1.25395,1.2547,1.25369,1.25451,33000000.0
2008-08-13 02:04:00,1.25449,1.25462,1.25431,1.25451,13200000.0
2008-08-13 02:05:00,1.25429,1.2547,1.2539,1.25412,10000000.0
2008-08-13 02:06:00,1.25416,1.25423,1.25396,1.25423,5000000.0
2008-08-13 02:07:00,1.25431,1.25431,1.25421,1.25425,9800000.0
2008-08-13 02:08:00,1.25405,1.2541,1.25374,1.25404,14400000.0
2008-08-13 02:09:00,1.2541,1.25432,1.25393,1.254,13000000.0
2008-08-13 02:10:00,1.25408,1.25408,1.2539,1.25399,8800000.0
2008-08-13 02:11:00,1.25379,1.25415,1.25366,1.25407,29000000.0
2008-08-13 02:12:00,1.25439,1.25473,1.25439,1.25473,30800000.0
2008-08-13 02:13:00,1.25509,1.25509,1.25441,1.25462,9800000.0
2008-08-13 02:14:00,1.25368,1.25414,1.25368,1.25371,21200000.0
2008-08-13 02:15:00,1.25409,1.25452,1.25409,1.25443,17800000.0
2008-08-13 02:16:00,1.25465,1.25525,1.25458,1.25481,12400000.0
2008-08-13 02:17:00,1.25486,1.25541,1.25483,1.2551,79200000.0
2008-08-13 02:18:00,1.25557,1.25557,1.25541,1.25543,16000000.0
2008-08-13 02:19:00,1.25557,1.25628,1.25557,1.25568,6000000.0
2008-08-13 02:20:00,1.2563,1.2563,1.25546,1.25546,17400000.0
2008-08-13 02:21:00,1.2551,1.25518,1.2547,1.25479,10000000.0
2008-08-13 02:22:00,1.25461,1.25518,1.25461,1.25513,7600000.0
2008-08-13 02:23:00,1.25569,1.25569,1.25538,1.25547,15000000.0
2008-08-13 02:24:00,1.25586,1.25602,1.2556,1.25563,51200000.0
2008-08-13 02:25:00,1.25571,1.25571,1.25538,1.25562,13400000.0
2008-08-13 02:26:00,1.25549,1.25592,1.25528,1.25575,25000000.0
2008-08-13 02:27:00,1.25592,1.25609,1.25496,1.25565,84200000.0
2008-08-13 02:28:00,1.25589,1.25589,1.25557,1.25568,19400000.0
2008-08-13 02:29:00,1.25564,1.25576,1.2553,1.2553,27000000.0
2008-08-13 02:30:00,1.25599,1.25605,1.25584,1.25584,12200000.0
2008-08-13 02:31:00,1.25581,1.25634,1.25577,1.25608,42400000.0
2008-08-13 02:32:00,1.25575,1.25651,1.25566,1.25579,48000000.0
2008-08-13 02:33:00,1.25554,1.25596,1.25521,1.25521,66600000.0
2008-08-13 02:34:00,1.25564,1.25578,1.2551,1.25561,25800000.0
2008-08-13 02:35:00,1.25535,1.25572,1.25489,1.25552,27000000.0
2008-08-13 02:36:00,1.25548,1.2559,1.25543,1.25585,18400000.0
2008-08-13 02:37:00,1.25593,1.25618,1.2559,1.25608,32800000.0
2008-08-13 02:38:00,1.2558,1.25587,1.25567,1.25568,21800000.0
2008-08-13 02:39:00,1.25636,1.25636,1.25574,1.25628,17600000.0
2008-08-13 02:40:00,1.25643,1.2566,1.25594,1.2561,23600000.0
2008-08-13 02:41:00,1.25584,1.2562,1.25567,1.2562,16000000.0
2008-08-13 02:42:00,1.2553,1.25544,1.25494,1.25544,13400000.0
2008-08-13 02:43:00,1.25553,1.25567,1.25541,1.25561,10000000.0
2008-08-13 02:44:00,1.25574,1.25603,1.2556,1.25565,16000000.0
2008-08-13 02:45:00,1.25533,1.25608,1.25523,1.25568,69200000.0
2008-08-13 02:46:00,1.25537,1.256,1.25537,1.25569,20400000.0
2008-08-13 02:47:00,1.25583,1.25583,1.25524,1.25558,67400000.0
2008-08-13 02:48:00,1.25555,1.25576,1.25535,1.25535,12800000.0
2008-08-13 02:49:00,1.25528,1.25543,1.25509,1.25539,13000000.0
2008-08-13 02:50:00,1.25514,1.25532,1.25514,1.25518,13400000.0
2008-08-13 02:51:00,1.2549,1.25547,1.2549,1.25534,17200000.0
2008-08-13 02:52:00,1.25536,1.25536,1.25498,1.25528,27000000.0
2008-08-13 02:53:00,1.25489,1.2553,1.25487,1.2553,17000000.0
2008-08-13 02:54:00,1.25541,1.25547,1.2554,1.25547,4200000.0
2008-08-13 02:55:00,1.25561,1.25561,1.25498,1.25544,16400000.0
2008-08-13 02:56:00,1.25554,1.25554,1.25507,1.25526,26200000.0
2008-08-13 02:57:00,1.25495,1.25565,1.25478,1.25565,15400000.0
2008-08-13 02:58:00,1.25518,1.25533,1.25507,1.2552,31000000.0
2008-08-13 02:59:00,1.25494,1.25503,1.25455,1.25503,32200000.0
2008-08-13 03:00:00,1.25456,1.25502,1.25438,1.25471,63800000.0
2008-08-13 03:01:00,1.25512,1.25527,1.25458,1.25458,39600000.0
2008-08-13 03:02:00,1.25445,1.25467,1.25431,1.2546,74400000.0
2008-08-13 03:03:00,1.25497,1.25516,1.25471,1.2551,14600000.0
2008-08-13 03:04:00,1.25542,1.25559,1.25512,1.25516,14000000.0
2008-08-13 03:05:00,1.25506,1.25547,1.25506,1.25511,12000000.0
2008-08-13 03:06:00,1.2556,1.2558,1.2556,1.2558,6800000.0
2008-08-13 03:07:00,1.25529,1.25565,1.25525,1.25553,6800000.0
2008-08-13 03:08:00,1.25565,1.25628,1.25536,1.25628,15200000.0
2008-08-13 03:09:00,1.25589,1.25622,1.25549,1.25591,14600000.0
2008-08-13 03:10:00,1.2556,1.25595,1.25545,1.25562,16400000.0
2008-08-13 03:11:00,1.25526,1.25532,1.25504,1.25531,16800000.0
2008-08-13 03:12:00,1.25572,1.25598,1.2557,1.25592,9400000.0
2008-08-13 03:13:00,1.25604,1.25606,1.25552,1.2558,11600000.0
2008-08-13 03:14:00,1.25602,1.25632,1.25566,1.25568,18000000.0
2008-08-13 03:15:00,1.25588,1.25592,1.2557,1.2558,11600000.0
2008-08-13 03:16:00,1.25574,1.25604,1.25569,1.25569,9400000.0
2008-08-13 03:17:00,1.25563,1.25601,1.25531,1.25531,12400000.0
2008-08-13 03:18:00,1.25531,1.25555,1.25519,1.25544,8800000.0
2008-08-13 03:19:00,1.25551,1.25573,1.25532,1.25573,37400000.0
2008-08-13 03:20:00,1.25568,1.25613,1.25553,1.25553,9400000.0
2008-08-13 03:21:00,1.25619,1.25619,1.25556,1.25563,15200000.0
2008-08-13 03:22:00,1.25573,1.2558,1.25528,1.25528,5600000.0
2008-08-13 03:23:00,1.25523,1.25601,1.25502,1.25533,14000000.0
2008-08-13 03:24:00,1.25558,1.25558,1.25451,1.25481,10000000.0
2008-08-13 03:25:00,1.25465,1.25496,1.25465,1.25482,7800000.0
2008-08-13 03:26:00,1.25496,1.25529,1.25477,1.25488,25400000.0
2008-08-13 03:27:00,1.25504,1.25524,1.2549,1.25497,11800000.0
2008-08-13 03:28:00,1.25449,1.25449,1.25423,1.2544,23800000.0
2008-08-13 03:29:00,1.25418,1.25445,1.25399,1.25442,16000000.0
2008-08-13 03:30:00,1.25509,1.25512,1.2548,1.2548,16600000.0
2008-08-13 03:31:00,1.25506,1.25518,1.25493,1.25503,17200000.0
2008-08-13 03:32:00,1.25492,1.25504,1.25492,1.25504,2600000.0
2008-08-13 03:33:00,1.25518,1.25528,1.25477,1.25505,9200000.0
2008-08-13 03:34:00,1.25472,1.25511,1.25461,1.25461,15200000.0
2008-08-13 03:35:00,1.25493,1.2551,1.25456,1.25496,22200000.0
2008-08-13 03:36:00,1.25458,1.25506,1.25457,1.25457,7200000.0
2008-08-13 03:37:00,1.25449,1.25482,1.25436,1.25467,13000000.0
2008-08-13 03:38:00,1.25445,1.25489,1.25445,1.25482,12200000.0
2008-08-13 03:39:00,1.25453,1.25474,1.25437,1.25455,10600000.0
2008-08-13 03:40:00,1.25441,1.25471,1.25433,1.25439,10000000.0
2008-08-13 03:41:00,1.25423,1.25493,1.25423,1.25428,10000000.0
2008-08-13 03:42:00,1.2542,1.25467,1.2539,1.25428,10600000.0
2008-08-13 03:43:00,1.2542,1.25429,1.25359,1.2539,12000000.0
2008-08-13 03:44:00,1.25393,1.25393,1.25341,1.25341,8000000.0
2008-08-13 03:45:00,1.2532,1.2532,1.25268,1.25299,8000000.0
2008-08-13 03:46:00,1.25289,1.25289,1.25275,1.25275,10600000.0
2008-08-13 03:47:00,1.25307,1.25335,1.25307,1.25322,7400000.0
2008-08-13 03:48:00,1.253,1.25385,1.253,1.25385,6400000.0
2008-08-13 03:49:00,1.25401,1.2545,1.25375,1.25403,22000000.0
2008-08-13 03:50:00,1.25354,1.25379,1.25348,1.25348,17600000.0
2008-08-13 03:51:00,1.25397,1.25416,1.25368,1.25368,17000000.0
2008-08-13 03:52:00,1.25405,1.25448,1.25404,1.25409,14800000.0
2008-08-13 03:53:00,1.25434,1.25434,1.25361,1.25365,8400000.0
2008-08-13 03:54:00,1.25342,1.25406,1.25331,1.2537,19000000.0
2008-08-13 03:55:00,1.25421,1.25425,1.25368,1.25368,27200000.0
2008-08-13 03:56:00,1.25388,1.25403,1.25388,1.25403,3200000.0
2008-08-13 03:57:00,1.25402,1.25438,1.25356,1.25387,11400000.0
2008-08-13 03:58:00,1.25441,1.25463,1.25405,1.25412,19600000.0
2008-08-13 03:59:00,1.25418,1.25426,1.25373,1.25426,14400000.0
2008-08-13 04:00:00,1.25379,1.25379,1.25326,1.25331,11600000.0
2008-08-13 04:01:00,1.25331,1.25377,1.25331,1.2536,7200000.0
2008-08-13 04:02:00,1.25363,1.2537,1.25307,1.25346,14400000.0
2008-08-13 04:03:00,1.25302,1.25311,1.25272,1.25272,9000000.0
2008-08-13 04:04:00,1.25322,1.25322,1.25278,1.25278,3200000.0
2008-08-13 04:05:00,1.2537,1.2539,1.2533,1.2534,11200000.0
2008-08-13 04:06:00,1.25287,1.25287,1.25269,1.25269,11200000.0
2008-08-13 04:07:00,1.25298,1.2532,1.25238,1.25238,13200000.0
2008-08-13 04:08:00,1.25259,1.25259,1.25225,1.25225,70600000.0
2008-08-13 04:09:00,1.25237,1.25276,1.25237,1.25256,14600000.0
2008-08-13 04:10:00,1.25259,1.25406,1.25259,1.25406,16600000.0
2008-08-13 04:11:00,1.25418,1.25481,1.25369,1.25378,18000000.0
2008-08-13 04:12:00,1.25362,1.25438,1.25362,1.25395,18200000.0
2008-08-13 04:13:00,1.25351,1.25366,1.25289,1.25289,35000000.0
2008-08-13 04:14:00,1.25302,1.25488,1.25302,1.2547,12200000.0
2008-08-13 04:15:00,1.25423,1.25502,1.2538,1.25502,16400000.0
2008-08-13 04:16:00,1.25458,1.25549,1.25458,1.2554,14400000.0
2008-08-13 04:17:00,1.25619,1.25619,1.25572,1.25611,18600000.0
2008-08-13 04:18:00,1.25666,1.25723,1.25661,1.25661,15200000.0
2008-08-13 04:19:00,1.2571,1.25782,1.2566,1.25774,12200000.0
2008-08-13 04:20:00,1.25772,1.25854,1.25772,1.25854,17400000.0
2008-08-13 04:21:00,1.25849,1.25849,1.25772,1.25772,11800000.0
2008-08-13 04:22:00,1.25774,1.25848,1.25759,1.25759,26800000.0
2008-08-13 04:23:00,1.25792,1.25876,1.25792,1.25828,11200000.0
2008-08-13 04:24:00,1.25875,1.25882,1.25824,1.25844,29200000.0
2008-08-13 04:25:00,1.25861,1.25861,1.25784,1.25795,12000000.0
2008-08-13 04:26:00,1.25798,1.25831,1.25766,1.25766,15400000.0
2008-08-13 04:27:00,1.25785,1.25869,1.2576,1.2576,14200000.0
2008-08-13 04:28:00,1.25795,1.25854,1.25787,1.25815,25600000.0
2008-08-13 04:29:00,1.25796,1.258,1.25796,1.258,14600000.0
2008-08-13 04:30:00,1.25819,1.25819,1.2575,1.25763,13200000.0
2008-08-13 04:31:00,1.25699,1.25743,1.25699,1.2572,9400000.0
2008-08-13 04:32:00,1.25686,1.25749,1.25686,1.25749,16400000.0
2008-08-13 04:33:00,1.25772,1.25772,1.25722,1.25749,9800000.0
2008-08-13 04:34:00,1.2575,1.2579,1.25742,1.25759,16800000.0
2008-08-13 04:35:00,1.25749,1.2578,1.25749,1.25755,13200000.0
2008-08-13 04:36:00,1.2577,1.2577,1.2572,1.25721,4200000.0
2008-08-13 04:37:00,1.25673,1.25731,1.25673,1.25704,8800000.0
2008-08-13 04:38:00,1.25712,1.25743,1.25707,1.25714,17200000.0
2008-08-13 04:39:00,1.25723,1.25723,1.2565,1.25651,6200000.0
2008-08-13 04:40:00,1.25579,1.25579,1.2553,1.25577,23200000.0
2008-08-13 04:41:00,1.25594,1.25622,1.2555,1.2555,25200000.0
2008-08-13 04:42:00,1.25523,1.25523,1.25447,1.25484,20800000.0
2008-08-13 04:43:00,1.25519,1.25519,1.25455,1.25481,11200000.0
2008-08-13 04:44:00,1.25524,1.25562,1.25486,1.25486,14800000.0
2008-08-13 04:45:00,1.25446,1.25454,1.25418,1.25418,6800000.0
2008-08-13 04:46:00,1.25353,1.25405,1.25353,1.25373,14000000.0
2008-08-13 04:47:00,1.2541,1.25424,1.25389,1.25389,17600000.0
2008-08-13 04:48:00,1.25432,1.25441,1.25367,1.25367,28000000.0
2008-08-13 04:49:00,1.25348,1.25368,1.25348,1.25368,7600000.0
2008-08-13 04:50:00,1.25412,1.25412,1.25353,1.2538,6200000.0
2008-08-13 04:51:00,1.25448,1.25481,1.25427,1.25442,9800000.0
2008-08-13 04:52:00,1.25439,1.25466,1.25434,1.25434,9600000.0
2008-08-13 04:53:00,1.25427,1.25428,1.25334,1.25374,14000000.0
2008-08-13 04:54:00,1.2536,1.25457,1.2536,1.25434,18000000.0
2008-08-13 04:55:00,1.25436,1.25479,1.25436,1.25474,17600000.0
2008-08-13 04:56:00,1.25472,1.25478,1.25428,1.25428,18800000.0
2008-08-13 04:57:00,1.25374,1.25407,1.25374,1.25401,13000000.0
2008-08-13 04:58:00,1.2544,1.2544,1.2542,1.2543,12000000.0
2008-08-13 04:59:00,1.25399,1.25443,1.25372,1.25397,12000000.0
2008-08-13 05:00:00,1.25415,1.25439,1.25402,1.25439,86500000.0
2008-08-13 05:01:00,1.25475,1.25484,1.25412,1.2548,16400000.0
2008-08-13 05:02:00,1.2544,1.25501,1.2544,1.25461,15600000.0
2008-08-13 05:03:00,1.2553,1.2553,1.255,1.2553,10000000.0
2008-08-13 05:04:00,1.25469,1.25507,1.25465,1.25498,10000000.0
2008-08-13 05:05:00,1.25465,1.25518,1.25465,1.25502,11800000.0
2008-08-13 05:06:00,1.25462,1.25518,1.25427,1.25518,9800000.0
2008-08-13 05:07:00,1.2555,1.25575,1.25538,1.25538,19600000.0
2008-08-13 05:08:00,1.25521,1.25575,1.25521,1.25557,22600000.0
2008-08-13 05:09:00,1.25592,1.25664,1.25592,1.25606,28600000.0
2008-08-13 05:10:00,1.25609,1.25629,1.25588,1.25611,30000000.0
2008-08-13 05:11:00,1.25561,1.25574,1.25511,1.25574,23500000.0
2008-08-13 05:12:00,1.25556,1.25596,1.25556,1.25596,14200000.0
2008-08-13 05:13:00,1.25614,1.25614,1.25567,1.25567,11400000.0
2008-08-13 05:14:00,1.2557,1.25575,1.25555,1.25572,39200000.0
2008-08-13 05:15:00,1.25573,1.25604,1.2557,1.25589,11400000.0
2008-08-13 05:16:00,1.25602,1.25659,1.25602,1.25636,36600000.0
2008-08-13 05:17:00,1.25585,1.25612,1.25585,1.25612,10600000.0
2008-08-13 05:18:00,1.25666,1.25674,1.25609,1.25609,13400000.0
2008-08-13 05:19:00,1.25612,1.25623,1.25592,1.25607,12200000.0
2008-08-13 05:20:00,1.2564,1.2564,1.25621,1.25621,2600000.0
2008-08-13 05:21:00,1.25628,1.25628,1.25588,1.25616,6200000.0
2008-08-13 05:22:00,1.2563,1.2564,1.256,1.2563,6800000.0
2008-08-13 05:23:00,1.25584,1.25605,1.25567,1.25599,6800000.0
2008-08-13 05:24:00,1.25546,1.2561,1.25546,1.25573,15800000.0
2008-08-13 05:25:00,1.2556,1.25583,1.25554,1.2556,25000000.0
2008-08-13 05:26:00,1.25558,1.25581,1.25539,1.25574,100800000.0
2008-08-13 05:27:00,1.25591,1.25639,1.25586,1.25599,21400000.0
2008-08-13 05:28:00,1.25571,1.25641,1.25562,1.25586,15400000.0
2008-08-13 05:29:00,1.25622,1.25622,1.25619,1.25619,2600000.0
2008-08-13 05:30:00,1.25688,1.25688,1.25647,1.25649,16600000.0
2008-08-13 05:31:00,1.25695,1.25695,1.25641,1.25641,7400000.0
2008-08-13 05:32:00,1.2565,1.25678,1.25619,1.25621,21800000.0
2008-08-13 05:33:00,1.25648,1.25648,1.25628,1.25628,3400000.0
2008-08-13 05:34:00,1.25586,1.2562,1.25586,1.25596,21400000.0
2008-08-13 05:35:00,1.25609,1.25612,1.25606,1.25612,5600000.0
2008-08-13 05:36:00,1.25631,1.25664,1.25605,1.25664,8600000.0
2008-08-13 05:37:00,1.25677,1.2571,1.25629,1.25696,46800000.0
2008-08-13 05:38:00,1.2575,1.25801,1.25698,1.25698,14000000.0
2008-08-13 05:39:00,1.25712,1.25712,1.25638,1.25676,19800000.0
2008-08-13 05:40:00,1.25666,1.25666,1.25628,1.25628,26000000.0
2008-08-13 05:41:00,1.2559,1.25604,1.25556,1.25588,18600000.0
2008-08-13 05:42:00,1.25588,1.25594,1.25537,1.25571,11200000.0
2008-08-13 05:43:00,1.25523,1.25573,1.25512,1.25512,15200000.0
2008-08-13 05:44:00,1.25505,1.25549,1.25505,1.25524,10200000.0
2008-08-13 05:45:00,1.25582,1.256,1.25544,1.25571,17400000.0
2008-08-13 05:46:00,1.25617,1.25629,1.2561,1.25624,10200000.0
2008-08-13 05:47:00,1.25634,1.25694,1.25634,1.25648,67900000.0
2008-08-13 05:48:00,1.25638,1.25674,1.25608,1.25674,85200000.0
2008-08-13 05:49:00,1.25666,1.25668,1.25666,1.25668,2000000.0
2008-08-13 05:50:00,1.25741,1.25741,1.25685,1.257,18400000.0
2008-08-13 05:51:00,1.25686,1.25686,1.25661,1.25661,25200000.0
2008-08-13 05:52:00,1.25667,1.25678,1.25636,1.25647,6800000.0
2008-08-13 05:53:00,1.2563,1.2563,1.25595,1.25595,11000000.0
2008-08-13 05:54:00,1.25609,1.25698,1.25609,1.25698,36800000.0
2008-08-13 05:55:00,1.25732,1.25789,1.25732,1.25787,40100000.0
2008-08-13 05:56:00,1.25744,1.25777,1.25736,1.25746,13400000.0
2008-08-13 05:57:00,1.25744,1.25757,1.25737,1.25744,65000000.0
2008-08-13 05:58:00,1.25744,1.25744,1.25678,1.25685,24200000.0
2008-08-13 05:59:00,1.25642,1.25648,1.25595,1.25631,16200000.0
2008-08-13 06:00:00,1.25615,1.25645,1.25615,1.25638,31800000.0
2008-08-13 06:01:00,1.25668,1.25708,1.25644,1.25708,19400000.0
2008-08-13 06:02:00,1.25665,1.25665,1.25625,1.25637,41600000.0
2008-08-13 06:03:00,1.25687,1.25687,1.25632,1.25651,24400000.0
2008-08-13 06:04:00,1.25644,1.25648,1.25629,1.25647,12600000.0
2008-08-13 06:05:00,1.25665,1.25703,1.25621,1.25703,14800000.0
2008-08-13 06:06:00,1.25711,1.2572,1.25666,1.25707,19600000.0
2008-08-13 06:07:00,1.2566,1.2566,1.25587,1.25587,44800000.0
2008-08-13 06:08:00,1.25588,1.25612,1.25568,1.25568,92400000.0
2008-08-13 06:09:00,1.25586,1.25645,1.25575,1.25591,103600000.0
2008-08-13 06:10:00,1.25618,1.25641,1.25613,1.25619,13200000.0
2008-08-13 06:11:00,1.256,1.25671,1.25591,1.25613,62600000.0
2008-08-13 06:12:00,1.25652,1.25701,1.25651,1.25651,18200000.0
2008-08-13 06:13:00,1.25671,1.25671,1.25607,1.25607,27400000.0
2008-08-13 06:14:00,1.25649,1.25667,1.25617,1.2565,23800000.0
2008-08-13 06:15:00,1.25615,1.25639,1.25584,1.25611,13200000.0
2008-08-13 06:16:00,1.25644,1.25669,1.25629,1.25635,19600000.0
2008-08-13 06:17:00,1.25621,1.25621,1.25565,1.25586,12200000.0
2008-08-13 06:18:00,1.25624,1.25624,1.25595,1.25607,13400000.0
2008-08-13 06:19:00,1.25634,1.25636,1.25634,1.25636,2600000.0
2008-08-13 06:20:00,1.25627,1.25627,1.25561,1.25561,30800000.0
2008-08-13 06:21:00,1.25593,1.25605,1.25582,1.25605,9600000.0
2008-08-13 06:22:00,1.25586,1.25612,1.25582,1.25612,8400000.0
2008-08-13 06:23:00,1.25621,1.25651,1.25603,1.25603,4200000.0
2008-08-13 06:24:00,1.25653,1.25665,1.25628,1.25632,53200000.0
2008-08-13 06:25:00,1.25645,1.2568,1.25632,1.25659,92200000.0
2008-08-13 06:26:00,1.25598,1.25637,1.25598,1.25632,13200000.0
2008-08-13 06:27:00,1.25634,1.25639,1.25626,1.25639,4800000.0
2008-08-13 06:28:00,1.25666,1.25708,1.25652,1.25656,7800000.0
2008-08-13 06:29:00,1.25632,1.2567,1.25627,1.2567,10200000.0
2008-08-13 06:30:00,1.25652,1.25682,1.25617,1.25666,22600000.0
2008-08-13 06:31:00,1.25643,1.25676,1.25634,1.25654,14400000.0
2008-08-13 06:32:00,1.25638,1.25639,1.25638,1.25639,4000000.0
2008-08-13 06:33:00,1.25561,1.25595,1.25561,1.25581,45000000.0
2008-08-13 06:34:00,1.25591,1.25642,1.25582,1.25582,6600000.0
2008-08-13 06:35:00,1.2559,1.25622,1.25573,1.25573,11800000.0
2008-08-13 06:36:00,1.2562,1.2562,1.25524,1.25547,13800000.0
2008-08-13 06:37:00,1.25602,1.25631,1.25577,1.25577,12400000.0
2008-08-13 06:38:00,1.25587,1.25621,1.25562,1.25562,11200000.0
2008-08-13 06:39:00,1.25597,1.25597,1.25567,1.25591,14000000.0
2008-08-13 06:40:00,1.2557,1.25619,1.2557,1.25619,2000000.0
2008-08-13 06:41:00,1.25576,1.25603,1.25576,1.25603,2000000.0
2008-08-13 06:42:00,1.25572,1.25595,1.2556,1.25578,16000000.0
2008-08-13 06:43:00,1.25629,1.25629,1.25579,1.25584,18000000.0
2008-08-13 06:44:00,1.25567,1.25593,1.25567,1.25577,10600000.0
2008-08-13 06:45:00,1.25564,1.25588,1.25559,1.25563,35800000.0
2008-08-13 06:46:00,1.25565,1.25589,1.25559,1.25589,11000000.0
2008-08-13 06:47:00,1.25557,1.25558,1.25524,1.25558,25400000.0
2008-08-13 06:48:00,1.25579,1.25579,1.2553,1.25553,22400000.0
2008-08-13 06:50:00,1.2559,1.2559,1.2557,1.2558,11800000.0
2008-08-13 06:51:00,1.25551,1.25568,1.25529,1.25568,11800000.0
2008-08-13 06:52:00,1.256,1.2561,1.2559,1.2561,10600000.0
2008-08-13 06:53:00,1.2555,1.25569,1.25518,1.25554,10600000.0
2008-08-13 06:54:00,1.25523,1.25547,1.25492,1.255,20200000.0
2008-08-13 06:55:00,1.25508,1.25527,1.25508,1.25527,3000000.0
2008-08-13 06:56:00,1.25504,1.25526,1.25504,1.25522,10200000.0
2008-08-13 06:57:00,1.25495,1.2552,1.25476,1.25505,190600000.0
2008-08-13 06:58:00,1.25513,1.25513,1.25502,1.25511,10600000.0
2008-08-13 06:59:00,1.2556,1.2556,1.2553,1.2555,17200000.0
2008-08-13 07:00:00,1.25503,1.25519,1.2548,1.25508,17200000.0
2008-08-13 07:01:00,1.25508,1.25508,1.25448,1.25489,13800000.0
2008-08-13 07:02:00,1.25494,1.25494,1.25481,1.25481,9000000.0
2008-08-13 07:03:00,1.25532,1.25532,1.25473,1.25519,17600000.0
2008-08-13 07:05:00,1.2555,1.2555,1.2553,1.2553,29600000.0
2008-08-13 07:06:00,1.25517,1.25517,1.25487,1.25487,29600000.0
2008-08-13 07:07:00,1.25511,1.25521,1.25511,1.25521,4000000.0
2008-08-13 07:08:00,1.25493,1.25537,1.25493,1.25537,11000000.0
2008-08-13 07:09:00,1.2557,1.2559,1.2556,1.2558,19200000.0
2008-08-13 07:10:00,1.25559,1.2557,1.25515,1.2557,19200000.0
2008-08-13 07:11:00,1.25555,1.256,1.25555,1.25586,12400000.0
2008-08-13 07:12:00,1.25633,1.25633,1.25551,1.25551,63400000.0
2008-08-13 07:13:00,1.25535,1.25543,1.25523,1.25543,8800000.0
2008-08-13 07:14:00,1.25556,1.25556,1.25528,1.25528,3600000.0
2008-08-13 07:15:00,1.25547,1.25565,1.25526,1.25565,3600000.0
2008-08-13 07:16:00,1.256,1.256,1.2559,1.256,9000000.0
2008-08-13 07:17:00,1.2558,1.256,1.2558,1.2559,9000000.0
2008-08-13 07:18:00,1.25562,1.25579,1.25562,1.25579,9000000.0
2008-08-13 07:19:00,1.25582,1.2565,1.2558,1.25603,68400000.0
2008-08-13 07:20:00,1.25643,1.25643,1.25561,1.25565,15800000.0
2008-08-13 07:21:00,1.25556,1.25571,1.25556,1.25571,4800000.0
2008-08-13 07:22:00,1.25563,1.25637,1.25563,1.25637,10800000.0
2008-08-13 07:23:00,1.25669,1.25698,1.25658,1.25698,19400000.0
2008-08-13 07:24:00,1.2571,1.2572,1.257,1.257,13400000.0
2008-08-13 07:25:00,1.25715,1.25715,1.25661,1.25683,13400000.0
2008-08-13 07:26:00,1.25723,1.25723,1.25626,1.25639,4600000.0
2008-08-13 07:27:00,1.25634,1.25652,1.25624,1.25643,19400000.0
2008-08-13 07:28:00,1.25663,1.25703,1.25663,1.25689,20400000.0
2008-08-13 07:29:00,1.25658,1.25707,1.2564,1.25707,7400000.0
2008-08-13 07:30:00,1.25754,1.25757,1.257,1.25712,16800000.0
2008-08-13 07:31:00,1.2568,1.2568,1.25585,1.25585,7800000.0
2008-08-13 07:32:00,1.25524,1.25573,1.25524,1.25546,11000000.0
2008-08-13 07:33:00,1.25591,1.25631,1.25565,1.25631,7800000.0
2008-08-13 07:34:00,1.25626,1.25627,1.25593,1.25627,9200000.0
2008-08-13 07:35:00,1.25579,1.25604,1.25567,1.25591,16400000.0
2008-08-13 07:36:00,1.25609,1.25649,1.25595,1.25613,17200000.0
2008-08-13 07:37:00,1.25596,1.25596,1.25573,1.25586,27000000.0
2008-08-13 07:38:00,1.25551,1.25604,1.25551,1.25554,29600000.0
2008-08-13 07:39:00,1.25573,1.25573,1.25537,1.25573,27800000.0
2008-08-13 07:40:00,1.25592,1.25592,1.25551,1.25561,10400000.0
2008-08-13 07:41:00,1.25534,1.25593,1.25534,1.25546,12200000.0
2008-08-13 07:42:00,1.25549,1.25549,1.25468,1.25477,10400000.0
2008-08-13 07:43:00,1.25482,1.2554,1.25467,1.2554,9000000.0
2008-08-13 07:44:00,1.25489,1.25567,1.25467,1.25497,89400000.0
2008-08-13 07:45:00,1.25524,1.25581,1.2551,1.25528,16200000.0
2008-08-13 07:46:00,1.25459,1.25461,1.25421,1.25421,22800000.0
2008-08-13 07:47:00,1.2543,1.25441,1.2543,1.25441,14600000.0
2008-08-13 07:48:00,1.25483,1.25483,1.25457,1.25457,13200000.0
2008-08-13 07:49:00,1.25435,1.25499,1.25429,1.25499,19800000.0
2008-08-13 07:50:00,1.25468,1.25578,1.25447,1.25512,61800000.0
2008-08-13 07:51:00,1.25455,1.25455,1.2543,1.25434,19200000.0
2008-08-13 07:52:00,1.25448,1.25475,1.25448,1.25475,5000000.0
2008-08-13 07:53:00,1.25473,1.25533,1.25473,1.25533,8800000.0
2008-08-13 07:54:00,1.25562,1.25564,1.25535,1.25563,12200000.0
2008-08-13 07:55:00,1.25552,1.25587,1.25534,1.25579,93000000.0
2008-08-13 07:56:00,1.2559,1.25621,1.25583,1.2561,9600000.0
2008-08-13 07:57:00,1.25547,1.25586,1.25525,1.2557,18400000.0
2008-08-13 07:58:00,1.25529,1.25549,1.25487,1.25549,18400000.0
2008-08-13 07:59:00,1.25532,1.25576,1.25528,1.2555,17000000.0
2008-08-13 08:00:00,1.25483,1.25543,1.25463,1.25474,20200000.0
2008-08-13 08:01:00,1.25481,1.25571,1.25481,1.25505,18200000.0
2008-08-13 08:02:00,1.25503,1.25511,1.25468,1.25492,10400000.0
2008-08-13 08:03:00,1.25442,1.25448,1.25407,1.25411,45800000.0
2008-08-13 08:04:00,1.25456,1.2546,1.25386,1.2544,13800000.0
2008-08-13 08:05:00,1.25443,1.25459,1.25427,1.25459,21800000.0
2008-08-13 08:06:00,1.25422,1.25464,1.25397,1.25431,78200000.0
2008-08-13 08:07:00,1.2537,1.25403,1.25361,1.25403,9000000.0
2008-08-13 08:08:00,1.2546,1.2546,1.25409,1.25425,14600000.0
2008-08-13 08:09:00,1.25391,1.25445,1.25391,1.25444,20800000.0
2008-08-13 08:10:00,1.25398,1.25445,1.25398,1.25445,9400000.0
2008-08-13 08:11:00,1.25433,1.25433,1.25406,1.25406,3200000.0
2008-08-13 08:12:00,1.25436,1.25455,1.25424,1.25455,9000000.0
2008-08-13 08:13:00,1.2544,1.25458,1.25408,1.25414,11600000.0
2008-08-13 08:14:00,1.25407,1.25423,1.25383,1.25396,15000000.0
2008-08-13 08:15:00,1.25395,1.25432,1.25382,1.25383,31600000.0
2008-08-13 08:16:00,1.25409,1.25416,1.25361,1.25368,16200000.0
2008-08-13 08:17:00,1.25392,1.25392,1.25339,1.25339,9800000.0
2008-08-13 08:18:00,1.25382,1.25388,1.2533,1.25337,9000000.0
2008-08-13 08:19:00,1.25366,1.25409,1.25366,1.25386,9800000.0
2008-08-13 08:20:00,1.2534,1.2538,1.25327,1.25373,24400000.0
2008-08-13 08:21:00,1.25321,1.25399,1.25321,1.25392,12200000.0
2008-08-13 08:22:00,1.2537,1.25381,1.2531,1.2531,8400000.0
2008-08-13 08:23:00,1.2534,1.25348,1.253,1.25325,23200000.0
2008-08-13 08:24:00,1.25336,1.25336,1.25262,1.25262,17600000.0
2008-08-13 08:25:00,1.25316,1.25344,1.25313,1.25344,24200000.0
2008-08-13 08:26:00,1.25316,1.25355,1.25276,1.25318,61200000.0
2008-08-13 08:27:00,1.25288,1.2536,1.25255,1.25336,81000000.0
2008-08-13 08:28:00,1.25333,1.25333,1.25238,1.25268,49800000.0
2008-08-13 08:29:00,1.25286,1.25299,1.25248,1.2526,21800000.0
2008-08-13 08:30:00,1.25248,1.25271,1.25245,1.25253,44800000.0
2008-08-13 08:31:00,1.25259,1.25267,1.25235,1.25252,16800000.0
2008-08-13 08:32:00,1.25246,1.25313,1.25246,1.25294,32600000.0
2008-08-13 08:33:00,1.2527,1.25277,1.2522,1.25277,10200000.0
2008-08-13 08:34:00,1.25292,1.25292,1.2522,1.25225,15200000.0
2008-08-13 08:35:00,1.25189,1.25229,1.25185,1.252,54400000.0
2008-08-13 08:36:00,1.25277,1.25277,1.25219,1.25222,11800000.0
2008-08-13 08:37:00,1.25226,1.25281,1.25226,1.25268,15200000.0
2008-08-13 08:38:00,1.25251,1.25323,1.25251,1.25295,11600000.0
2008-08-13 08:39:00,1.25325,1.25408,1.25325,1.25343,9400000.0
2008-08-13 08:40:00,1.25343,1.25359,1.25322,1.25337,13200000.0
2008-08-13 08:41:00,1.25322,1.25331,1.25313,1.25323,12800000.0
2008-08-13 08:42:00,1.25285,1.25354,1.25261,1.25284,18400000.0
2008-08-13 08:43:00,1.25341,1.25366,1.2531,1.25331,23600000.0
2008-08-13 08:44:00,1.25301,1.25327,1.25301,1.25317,20600000.0
2008-08-13 08:45:00,1.25314,1.25314,1.25271,1.25275,82200000.0
2008-08-13 08:46:00,1.25267,1.2529,1.25254,1.2529,34200000.0
2008-08-13 08:47:00,1.25299,1.25333,1.25299,1.25333,60400000.0
2008-08-13 08:48:00,1.25351,1.25441,1.25344,1.25377,106600000.0
2008-08-13 08:49:00,1.25379,1.25388,1.25283,1.25323,20800000.0
2008-08-13 08:50:00,1.25311,1.25345,1.25304,1.25336,9400000.0
2008-08-13 08:51:00,1.25322,1.25354,1.25312,1.25347,56400000.0
2008-08-13 08:52:00,1.25354,1.25391,1.25332,1.25391,55200000.0
2008-08-13 08:53:00,1.25382,1.25395,1.25333,1.25333,87400000.0
2008-08-13 08:54:00,1.25309,1.25378,1.25293,1.25378,14200000.0
2008-08-13 08:55:00,1.25352,1.25438,1.25352,1.25435,13800000.0
2008-08-13 08:56:00,1.25409,1.25421,1.25376,1.25384,15200000.0
2008-08-13 08:57:00,1.254,1.25401,1.25324,1.25324,15400000.0
2008-08-13 08:58:00,1.25305,1.25389,1.25305,1.25381,18000000.0
2008-08-13 08:59:00,1.25365,1.25454,1.25365,1.25392,136200000.0
2008-08-13 09:00:00,1.25397,1.25415,1.25377,1.25392,126400000.0
2008-08-13 09:01:00,1.25362,1.25362,1.25286,1.25286,6600000.0
2008-08-13 09:02:00,1.25305,1.25316,1.25252,1.25263,8400000.0
2008-08-13 09:03:00,1.25243,1.25243,1.25239,1.25239,3200000.0
2008-08-13 09:04:00,1.25203,1.25225,1.25162,1.25192,22000000.0
2008-08-13 09:05:00,1.25154,1.25155,1.25113,1.25113,15800000.0
2008-08-13 09:06:00,1.25108,1.25153,1.25061,1.25153,80400000.0
2008-08-13 09:07:00,1.25117,1.25128,1.25061,1.25122,59800000.0
2008-08-13 09:08:00,1.25116,1.25122,1.2508,1.2508,14200000.0
2008-08-13 09:09:00,1.2508,1.25121,1.25076,1.25088,68400000.0
2008-08-13 09:10:00,1.25089,1.25147,1.25089,1.25139,30600000.0
2008-08-13 09:11:00,1.25102,1.25172,1.25102,1.25172,27400000.0
2008-08-13 09:12:00,1.25167,1.25222,1.25159,1.25222,88400000.0
2008-08-13 09:13:00,1.25161,1.25215,1.2516,1.25164,14000000.0
2008-08-13 09:14:00,1.25203,1.25203,1.25148,1.25156,85000000.0
2008-08-13 09:15:00,1.25156,1.25192,1.25153,1.25174,46400000.0
2008-08-13 09:16:00,1.25142,1.25191,1.25123,1.25141,18800000.0
2008-08-13 09:17:00,1.25141,1.25151,1.2513,1.2513,22000000.0
2008-08-13 09:18:00,1.25139,1.25142,1.25123,1.25123,55600000.0
2008-08-13 09:19:00,1.25128,1.25141,1.25125,1.25126,58000000.0
2008-08-13 09:20:00,1.25162,1.25198,1.2516,1.25198,12800000.0
2008-08-13 09:21:00,1.25155,1.25219,1.25155,1.25182,21800000.0
2008-08-13 09:22:00,1.25219,1.25219,1.25159,1.25184,7200000.0
2008-08-13 09:23:00,1.25161,1.25229,1.25161,1.25226,10000000.0
2008-08-13 09:24:00,1.25233,1.2526,1.25175,1.25194,24400000.0
2008-08-13 09:25:00,1.25157,1.25199,1.25157,1.25157,19800000.0
2008-08-13 09:26:00,1.25181,1.25229,1.25172,1.25172,34000000.0
2008-08-13 09:27:00,1.25198,1.25263,1.25194,1.25215,116600000.0
2008-08-13 09:28:00,1.25243,1.25283,1.25223,1.25249,104600000.0
2008-08-13 09:29:00,1.25208,1.25273,1.252,1.25246,14200000.0
2008-08-13 09:30:00,1.25206,1.25233,1.25166,1.25176,15800000.0
2008-08-13 09:31:00,1.25164,1.25183,1.25143,1.25183,11000000.0
2008-08-13 09:32:00,1.25193,1.25227,1.25193,1.25227,83000000.0
2008-08-13 09:33:00,1.25222,1.25254,1.25195,1.25254,60400000.0
2008-08-13 09:34:00,1.2525,1.25324,1.2525,1.25294,16400000.0
2008-08-13 09:35:00,1.25213,1.25285,1.25174,1.25266,49400000.0
2008-08-13 09:36:00,1.25254,1.2531,1.25203,1.25309,72800000.0
2008-08-13 09:37:00,1.25321,1.25341,1.25203,1.25276,130800000.0
2008-08-13 09:38:00,1.2526,1.25336,1.25249,1.25253,41600000.0
2008-08-13 09:39:00,1.25266,1.2534,1.25262,1.25284,85600000.0
2008-08-13 09:40:00,1.25232,1.25256,1.25216,1.25244,10000000.0
2008-08-13 09:41:00,1.25213,1.25223,1.25176,1.25187,79800000.0
2008-08-13 09:42:00,1.25239,1.25253,1.25237,1.25253,9200000.0
2008-08-13 09:43:00,1.25229,1.25281,1.25229,1.25236,9800000.0
2008-08-13 09:44:00,1.25262,1.25277,1.25215,1.25277,13400000.0
2008-08-13 09:45:00,1.25224,1.25241,1.25206,1.25215,18800000.0
2008-08-13 09:46:00,1.25222,1.25275,1.25203,1.25275,121300000.0
2008-08-13 09:47:00,1.25221,1.25272,1.25176,1.25183,93200000.0
2008-08-13 09:48:00,1.25184,1.25193,1.25162,1.25175,9400000.0
2008-08-13 09:49:00,1.25198,1.25272,1.25194,1.252,101100000.0
2008-08-13 09:50:00,1.25262,1.25272,1.25207,1.25272,20000000.0
2008-08-13 09:51:00,1.25246,1.25298,1.25234,1.25267,13400000.0
2008-08-13 09:52:00,1.25262,1.25262,1.25201,1.2523,12400000.0
2008-08-13 09:53:00,1.25218,1.25249,1.25208,1.25247,19200000.0
2008-08-13 09:54:00,1.25248,1.25252,1.25192,1.25192,13200000.0
2008-08-13 09:55:00,1.25214,1.25214,1.25144,1.25179,3000000.0
2008-08-13 09:56:00,1.25175,1.25198,1.25143,1.2515,73800000.0
2008-08-13 09:57:00,1.25152,1.25203,1.25143,1.25148,88000000.0
2008-08-13 09:58:00,1.25154,1.25169,1.25123,1.25161,76200000.0
2008-08-13 09:59:00,1.25149,1.2517,1.25131,1.25145,79200000.0
2008-08-13 10:00:00,1.25159,1.25188,1.25147,1.25148,97800000.0
2008-08-13 10:01:00,1.25142,1.25142,1.2508,1.2508,11400000.0
2008-08-13 10:02:00,1.25119,1.25119,1.25054,1.25076,109200000.0
2008-08-13 10:03:00,1.25073,1.25111,1.25038,1.25038,96600000.0
2008-08-13 10:04:00,1.25026,1.25078,1.25026,1.25061,9800000.0
2008-08-13 10:05:00,1.25077,1.25106,1.25066,1.2507,43400000.0
2008-08-13 10:06:00,1.25079,1.25177,1.25079,1.25177,65800000.0
2008-08-13 10:07:00,1.25132,1.25149,1.25062,1.25062,92200000.0
2008-08-13 10:08:00,1.25062,1.25094,1.25062,1.25083,71400000.0
2008-08-13 10:09:00,1.25074,1.25106,1.25044,1.25106,25200000.0
2008-08-13 10:10:00,1.25079,1.25092,1.25073,1.25083,77000000.0
2008-08-13 10:11:00,1.25074,1.25088,1.25035,1.25044,90800000.0
2008-08-13 10:12:00,1.25058,1.25077,1.25033,1.25077,68200000.0
2008-08-13 10:13:00,1.25057,1.25075,1.25029,1.25033,16800000.0
2008-08-13 10:14:00,1.25055,1.2511,1.25055,1.25065,34800000.0
2008-08-13 10:15:00,1.25035,1.25056,1.25026,1.25026,44400000.0
2008-08-13 10:16:00,1.24977,1.25034,1.2496,1.24979,23000000.0
2008-08-13 10:17:00,1.24966,1.24994,1.24946,1.24949,67200000.0
2008-08-13 10:18:00,1.24965,1.24973,1.24934,1.24969,66600000.0
2008-08-13 10:19:00,1.24991,1.25034,1.24984,1.24986,17200000.0
2008-08-13 10:20:00,1.24958,1.25003,1.24958,1.24993,16200000.0
2008-08-13 10:21:00,1.24958,1.24968,1.24938,1.24938,67200000.0
2008-08-13 10:22:00,1.24937,1.24964,1.24907,1.24908,77200000.0
2008-08-13 10:23:00,1.24951,1.24979,1.24927,1.2494,54800000.0
2008-08-13 10:24:00,1.24947,1.24994,1.24934,1.24974,101600000.0
2008-08-13 10:25:00,1.24983,1.24983,1.24945,1.24965,103000000.0
2008-08-13 10:26:00,1.24933,1.24977,1.24909,1.24909,110600000.0
2008-08-13 10:27:00,1.24954,1.25028,1.24954,1.25018,77400000.0
2008-08-13 10:28:00,1.2496,1.24987,1.24937,1.24971,86000000.0
2008-08-13 10:29:00,1.24973,1.25008,1.24916,1.24927,122800000.0
2008-08-13 10:30:00,1.24953,1.2499,1.24903,1.2499,119600000.0
2008-08-13 10:31:00,1.24961,1.25013,1.24938,1.24966,112200000.0
2008-08-13 10:32:00,1.24955,1.2498,1.24927,1.24948,92200000.0
2008-08-13 10:33:00,1.24957,1.25026,1.24929,1.24946,123200000.0
2008-08-13 10:34:00,1.24949,1.2502,1.24938,1.24947,106400000.0
2008-08-13 10:35:00,1.25004,1.25024,1.24991,1.24991,112400000.0
2008-08-13 10:36:00,1.24966,1.25006,1.24937,1.24956,166400000.0
2008-08-13 10:37:00,1.24948,1.25012,1.24939,1.24972,145400000.0
2008-08-13 10:38:00,1.24987,1.25037,1.24987,1.25018,111800000.0
2008-08-13 10:39:00,1.25014,1.25014,1.24968,1.24968,11000000.0
2008-08-13 10:40:00,1.24948,1.24982,1.24934,1.24966,22000000.0
2008-08-13 10:41:00,1.24983,1.25003,1.24955,1.24966,106400000.0
2008-08-13 10:42:00,1.24949,1.25005,1.24942,1.24944,92200000.0
2008-08-13 10:43:00,1.24965,1.24965,1.24877,1.24877,23600000.0
2008-08-13 10:44:00,1.2494,1.24974,1.24933,1.24934,121400000.0
2008-08-13 10:45:00,1.2493,1.2494,1.24929,1.2494,3600000.0
2008-08-13 10:46:00,1.24922,1.2496,1.24922,1.24929,65400000.0
2008-08-13 10:47:00,1.24934,1.24963,1.24884,1.24901,90200000.0
2008-08-13 10:48:00,1.24903,1.24927,1.24881,1.24884,51400000.0
2008-08-13 10:49:00,1.24873,1.24887,1.24846,1.24846,84400000.0
2008-08-13 10:50:00,1.24855,1.24881,1.24833,1.24838,18400000.0
2008-08-13 10:51:00,1.24838,1.24903,1.24823,1.24859,98800000.0
2008-08-13 10:52:00,1.24866,1.24927,1.24835,1.24875,93200000.0
2008-08-13 10:53:00,1.24917,1.24946,1.24908,1.2491,79200000.0
2008-08-13 10:54:00,1.24903,1.24937,1.24851,1.24851,101200000.0
2008-08-13 10:55:00,1.24841,1.24878,1.24837,1.2486,100600000.0
2008-08-13 10:56:00,1.24856,1.24875,1.24831,1.24843,93000000.0
2008-08-13 10:57:00,1.24834,1.24894,1.24834,1.24894,25600000.0
2008-08-13 10:58:00,1.2488,1.24922,1.24871,1.24883,28200000.0
2008-08-13 10:59:00,1.2491,1.24923,1.2488,1.24923,97400000.0
2008-08-13 11:00:00,1.24897,1.24951,1.24887,1.24893,116200000.0
2008-08-13 11:01:00,1.24901,1.24941,1.24901,1.24901,84200000.0
2008-08-13 11:02:00,1.24891,1.24931,1.24886,1.24896,73600000.0
2008-08-13 11:03:00,1.24917,1.24976,1.24916,1.24916,29200000.0
2008-08-13 11:04:00,1.24895,1.24932,1.24895,1.24904,115200000.0
2008-08-13 11:05:00,1.24892,1.2492,1.24886,1.2492,51400000.0
2008-08-13 11:06:00,1.24936,1.24976,1.2493,1.24976,70600000.0
2008-08-13 11:07:00,1.24976,1.24991,1.24957,1.24987,89000000.0
2008-08-13 11:08:00,1.25011,1.2507,1.24968,1.2506,21600000.0
2008-08-13 11:09:00,1.25124,1.25124,1.25087,1.25108,45200000.0
2008-08-13 11:10:00,1.25087,1.25087,1.25044,1.25044,30000000.0
2008-08-13 11:11:00,1.25026,1.25036,1.25016,1.25016,14200000.0
2008-08-13 11:12:00,1.25008,1.25032,1.25002,1.25005,13000000.0
2008-08-13 11:13:00,1.25044,1.25051,1.25011,1.25011,42800000.0
2008-08-13 11:14:00,1.25029,1.25029,1.24962,1.24962,8000000.0
2008-08-13 11:15:00,1.24927,1.24955,1.24886,1.24886,16800000.0
2008-08-13 11:16:00,1.24872,1.24893,1.24857,1.24893,13600000.0
2008-08-13 11:17:00,1.24895,1.24928,1.24888,1.24913,47200000.0
2008-08-13 11:18:00,1.249,1.249,1.24874,1.24874,2600000.0
2008-08-13 11:19:00,1.24836,1.24847,1.2483,1.2483,30200000.0
2008-08-13 11:20:00,1.24834,1.24838,1.24834,1.24836,5000000.0
2008-08-13 11:21:00,1.24846,1.24846,1.2479,1.24814,91600000.0
2008-08-13 11:22:00,1.24823,1.24871,1.24817,1.24819,130400000.0
2008-08-13 11:23:00,1.24806,1.2482,1.24795,1.24813,99600000.0
2008-08-13 11:24:00,1.24827,1.2484,1.24809,1.24809,70400000.0
2008-08-13 11:25:00,1.24818,1.24868,1.24805,1.24868,88600000.0
2008-08-13 11:26:00,1.24829,1.24854,1.24824,1.24837,19600000.0
2008-08-13 11:27:00,1.24851,1.24881,1.24836,1.24862,108600000.0
2008-08-13 11:28:00,1.24847,1.24881,1.24823,1.24823,16400000.0
2008-08-13 11:29:00,1.24795,1.24822,1.24771,1.24783,129200000.0
2008-08-13 11:30:00,1.24726,1.24758,1.24709,1.24709,10800000.0
2008-08-13 11:31:00,1.24744,1.24753,1.24714,1.24738,12400000.0
2008-08-13 11:32:00,1.24744,1.24777,1.24723,1.24757,99400000.0
2008-08-13 11:33:00,1.2473,1.24766,1.2472,1.2476,19800000.0
2008-08-13 11:34:00,1.24733,1.24733,1.24703,1.24714,19600000.0
2008-08-13 11:35:00,1.2471,1.24736,1.24688,1.24736,93600000.0
2008-08-13 11:36:00,1.24739,1.24787,1.24717,1.24774,58600000.0
2008-08-13 11:37:00,1.24723,1.24807,1.24723,1.24752,122200000.0
2008-08-13 11:38:00,1.24766,1.24775,1.24736,1.24769,115200000.0
2008-08-13 11:39:00,1.24751,1.24751,1.24721,1.24732,47400000.0
2008-08-13 11:40:00,1.2475,1.24773,1.24723,1.24754,37400000.0
2008-08-13 11:41:00,1.24733,1.2475,1.24679,1.24679,108800000.0
2008-08-13 11:42:00,1.247,1.24728,1.24699,1.24708,100100000.0
2008-08-13 11:43:00,1.24711,1.24766,1.24711,1.24735,38800000.0
2008-08-13 11:44:00,1.2476,1.24787,1.2476,1.2477,84000000.0
2008-08-13 11:45:00,1.24759,1.24778,1.24734,1.24746,107600000.0
2008-08-13 11:46:00,1.24753,1.24779,1.24748,1.24754,18000000.0
2008-08-13 11:47:00,1.2474,1.24754,1.24695,1.24695,18500000.0
2008-08-13 11:48:00,1.24776,1.24839,1.24727,1.24727,99800000.0
2008-08-13 11:49:00,1.24711,1.24756,1.24683,1.24715,73400000.0
2008-08-13 11:50:00,1.2476,1.248,1.24743,1.24761,11000000.0
2008-08-13 11:51:00,1.24761,1.24761,1.2472,1.2472,63600000.0
2008-08-13 11:52:00,1.24733,1.2479,1.24733,1.24755,86400000.0
2008-08-13 11:53:00,1.24714,1.24729,1.24684,1.24697,123400000.0
2008-08-13 11:54:00,1.24726,1.24726,1.2468,1.24713,97000000.0
2008-08-13 11:55:00,1.24711,1.24785,1.24711,1.24739,92800000.0
2008-08-13 11:56:00,1.24746,1.24773,1.24727,1.2473,78400000.0
2008-08-13 11:57:00,1.24726,1.24761,1.24695,1.24738,107400000.0
2008-08-13 11:58:00,1.24759,1.24761,1.24728,1.24746,10800000.0
2008-08-13 11:59:00,1.24757,1.24796,1.24743,1.24765,106600000.0
2008-08-13 12:00:00,1.24769,1.24831,1.24762,1.24774,88000000.0
2008-08-13 12:01:00,1.24735,1.2479,1.24726,1.2479,95800000.0
2008-08-13 12:02:00,1.24791,1.24815,1.24789,1.24815,54400000.0
2008-08-13 12:03:00,1.24835,1.24853,1.24795,1.24797,92600000.0
2008-08-13 12:04:00,1.24815,1.24835,1.24801,1.24801,70000000.0
2008-08-13 12:05:00,1.24801,1.24813,1.24771,1.24779,50200000.0
2008-08-13 12:06:00,1.24779,1.24818,1.24775,1.24799,89200000.0
2008-08-13 12:07:00,1.24796,1.24834,1.24767,1.24767,15800000.0
2008-08-13 12:08:00,1.24782,1.24816,1.24777,1.24784,84400000.0
2008-08-13 12:09:00,1.24739,1.24746,1.24696,1.24696,73600000.0
2008-08-13 12:10:00,1.2468,1.2468,1.24641,1.24653,71600000.0
2008-08-13 12:11:00,1.24656,1.2469,1.24622,1.24649,80000000.0
2008-08-13 12:12:00,1.24641,1.24664,1.24595,1.24604,89600000.0
2008-08-13 12:13:00,1.24569,1.24638,1.24569,1.24612,59200000.0
2008-08-13 12:14:00,1.24581,1.24614,1.24569,1.24614,91200000.0
2008-08-13 12:15:00,1.24623,1.24656,1.24611,1.24649,99800000.0
2008-08-13 12:16:00,1.24641,1.24676,1.24595,1.24639,110000000.0
2008-08-13 12:17:00,1.24694,1.24719,1.24692,1.24692,90800000.0
2008-08-13 12:18:00,1.24682,1.24703,1.24666,1.2467,11800000.0
2008-08-13 12:19:00,1.24665,1.2471,1.24661,1.2471,117800000.0
2008-08-13 12:20:00,1.24685,1.24685,1.24596,1.24616,10800000.0
2008-08-13 12:21:00,1.24712,1.24712,1.24617,1.2466,8800000.0
2008-08-13 12:22:00,1.2463,1.2471,1.2463,1.24686,84200000.0
2008-08-13 12:23:00,1.2466,1.24687,1.24643,1.24687,19000000.0
2008-08-13 12:24:00,1.24651,1.24721,1.24616,1.24616,30200000.0
2008-08-13 12:25:00,1.2468,1.24726,1.24668,1.24703,103800000.0
2008-08-13 12:26:00,1.24702,1.24702,1.24613,1.24617,104200000.0
2008-08-13 12:27:00,1.24605,1.2463,1.24602,1.24602,10000000.0
2008-08-13 12:28:00,1.2459,1.24617,1.24578,1.24604,39200000.0
2008-08-13 12:29:00,1.246,1.24609,1.2458,1.24609,7400000.0
2008-08-13 12:30:00,1.24582,1.24617,1.2457,1.24617,12000000.0
2008-08-13 12:31:00,1.2459,1.24623,1.24574,1.24589,115800000.0
2008-08-13 12:32:00,1.24586,1.24643,1.2458,1.24643,132400000.0
2008-08-13 12:33:00,1.24649,1.24665,1.24632,1.24665,15000000.0
2008-08-13 12:34:00,1.2468,1.2468,1.246,1.24677,21200000.0
2008-08-13 12:35:00,1.24631,1.24686,1.24587,1.24619,24600000.0
2008-08-13 12:36:00,1.24641,1.24652,1.24621,1.24621,53000000.0
2008-08-13 12:37:00,1.24623,1.24677,1.24623,1.24655,29200000.0
2008-08-13 12:38:00,1.24663,1.24725,1.24663,1.24673,84400000.0
2008-08-13 12:39:00,1.24703,1.24733,1.24677,1.24688,98400000.0
2008-08-13 12:40:00,1.24625,1.2463,1.24585,1.24609,6000000.0
2008-08-13 12:41:00,1.24622,1.24656,1.24622,1.24642,89100000.0
2008-08-13 12:42:00,1.24596,1.24607,1.24569,1.24602,79000000.0
2008-08-13 12:43:00,1.24582,1.24618,1.24562,1.24601,24800000.0
2008-08-13 12:44:00,1.24597,1.24597,1.2451,1.2454,76400000.0
2008-08-13 12:45:00,1.24577,1.2464,1.24577,1.24612,97800000.0
2008-08-13 12:46:00,1.24622,1.24676,1.24622,1.24645,79800000.0
2008-08-13 12:47:00,1.24612,1.2469,1.24612,1.24676,14800000.0
2008-08-13 12:48:00,1.24651,1.24712,1.24644,1.24647,76800000.0
2008-08-13 12:49:00,1.24679,1.24687,1.24624,1.24647,21600000.0
2008-08-13 12:50:00,1.24626,1.24657,1.24608,1.24608,31800000.0
2008-08-13 12:51:00,1.24621,1.24639,1.2462,1.2462,20200000.0
2008-08-13 12:52:00,1.2461,1.24639,1.2461,1.24634,35800000.0
2008-08-13 12:53:00,1.24685,1.24688,1.24665,1.24685,13400000.0
2008-08-13 12:54:00,1.24684,1.24684,1.24654,1.2466,12800000.0
2008-08-13 12:55:00,1.24689,1.24689,1.24651,1.24667,57200000.0
2008-08-13 12:56:00,1.24684,1.24736,1.24658,1.24724,10600000.0
2008-08-13 12:57:00,1.24729,1.24804,1.24729,1.24736,29200000.0
2008-08-13 12:58:00,1.24764,1.24764,1.24728,1.24748,12400000.0
2008-08-13 12:59:00,1.24753,1.24778,1.24727,1.24776,21800000.0
2008-08-13 13:00:00,1.2472,1.24737,1.24678,1.24678,59200000.0
2008-08-13 13:01:00,1.2474,1.24752,1.24719,1.24752,9600000.0
2008-08-13 13:02:00,1.24715,1.24723,1.24703,1.24723,33000000.0
2008-08-13 13:03:00,1.24705,1.24723,1.24694,1.24694,12400000.0
2008-08-13 13:04:00,1.24698,1.24745,1.24682,1.24731,14800000.0
2008-08-13 13:05:00,1.24717,1.24759,1.24715,1.24715,24800000.0
2008-08-13 13:06:00,1.24711,1.24734,1.24685,1.24687,73800000.0
2008-08-13 13:07:00,1.24665,1.24714,1.24665,1.24696,33400000.0
2008-08-13 13:08:00,1.24723,1.24742,1.24716,1.24727,29400000.0
2008-08-13 13:09:00,1.24712,1.24729,1.24684,1.24684,20200000.0
2008-08-13 13:10:00,1.24742,1.24781,1.24716,1.2473,103600000.0
2008-08-13 13:11:00,1.24714,1.24741,1.24706,1.24733,89900000.0
2008-08-13 13:12:00,1.24702,1.24745,1.247,1.247,17600000.0
2008-08-13 13:13:00,1.24711,1.24737,1.2471,1.2471,16200000.0
2008-08-13 13:14:00,1.24691,1.24739,1.24686,1.24728,12800000.0
2008-08-13 13:15:00,1.24719,1.24756,1.2469,1.247,12400000.0
2008-08-13 13:16:00,1.24722,1.24761,1.24713,1.24761,52200000.0
2008-08-13 13:17:00,1.24736,1.24785,1.24734,1.24734,18200000.0
2008-08-13 13:18:00,1.24732,1.24747,1.24689,1.24703,76600000.0
2008-08-13 13:19:00,1.24718,1.24751,1.24718,1.24751,8800000.0
2008-08-13 13:20:00,1.24734,1.24739,1.24679,1.24717,12800000.0
2008-08-13 13:21:00,1.24719,1.2476,1.24709,1.2476,24600000.0
2008-08-13 13:22:00,1.2476,1.24779,1.24755,1.24764,23800000.0
2008-08-13 13:23:00,1.24741,1.24782,1.24741,1.24763,42400000.0
2008-08-13 13:24:00,1.24729,1.24765,1.24708,1.24709,75000000.0
2008-08-13 13:25:00,1.2473,1.2475,1.2473,1.2473,5800000.0
2008-08-13 13:26:00,1.24702,1.24756,1.24702,1.24756,5800000.0
2008-08-13 13:27:00,1.24776,1.24784,1.24745,1.24784,16600000.0
2008-08-13 13:28:00,1.24748,1.24761,1.24709,1.24715,12200000.0
2008-08-13 13:29:00,1.24709,1.2473,1.24702,1.24702,29800000.0
2008-08-13 13:30:00,1.24703,1.24741,1.24703,1.24725,35200000.0
2008-08-13 13:31:00,1.24743,1.24748,1.24674,1.24727,17000000.0
2008-08-13 13:32:00,1.24723,1.24753,1.24722,1.24722,62600000.0
2008-08-13 13:33:00,1.24718,1.24724,1.24718,1.2472,3600000.0
2008-08-13 13:34:00,1.2476,1.2478,1.2476,1.2477,22800000.0
2008-08-13 13:35:00,1.24743,1.24759,1.24701,1.24751,22800000.0
2008-08-13 13:36:00,1.24718,1.24736,1.24718,1.24732,15800000.0
2008-08-13 13:37:00,1.24741,1.24759,1.24725,1.2475,13000000.0
2008-08-13 13:38:00,1.24787,1.24789,1.24751,1.24753,11800000.0
2008-08-13 13:39:00,1.24776,1.24776,1.2472,1.2472,29200000.0
2008-08-13 13:40:00,1.24737,1.2475,1.24707,1.24734,48800000.0
2008-08-13 13:41:00,1.24742,1.24752,1.24722,1.24751,10600000.0
2008-08-13 13:42:00,1.24723,1.24723,1.2472,1.2472,5600000.0
2008-08-13 13:43:00,1.24668,1.24704,1.2466,1.24704,12600000.0
2008-08-13 13:44:00,1.24691,1.24725,1.24675,1.2471,7600000.0
2008-08-13 13:45:00,1.24678,1.24681,1.24672,1.24679,18600000.0
2008-08-13 13:46:00,1.24696,1.24703,1.24688,1.247,19000000.0
2008-08-13 13:47:00,1.24714,1.24714,1.24684,1.24701,14400000.0
2008-08-13 13:48:00,1.24691,1.24691,1.24661,1.24676,24200000.0
2008-08-13 13:49:00,1.24674,1.24674,1.24645,1.24655,42200000.0
2008-08-13 13:50:00,1.24683,1.24731,1.2467,1.24731,12600000.0
2008-08-13 13:51:00,1.24716,1.24762,1.24709,1.24754,33400000.0
2008-08-13 13:52:00,1.24754,1.24794,1.24754,1.24794,32800000.0
2008-08-13 13:53:00,1.24792,1.24792,1.24771,1.24774,24000000.0
2008-08-13 13:54:00,1.248,1.2481,1.248,1.2481,27000000.0
2008-08-13 13:55:00,1.24763,1.24766,1.24739,1.2474,27000000.0
2008-08-13 13:56:00,1.24731,1.24731,1.24718,1.24718,21000000.0
2008-08-13 13:57:00,1.24733,1.24764,1.24733,1.24764,10600000.0
2008-08-13 13:58:00,1.24728,1.24746,1.24718,1.24726,53700000.0
2008-08-13 13:59:00,1.24743,1.24767,1.24717,1.24742,39400000.0
2008-08-13 14:00:00,1.24748,1.24796,1.24738,1.2477,66600000.0
2008-08-13 14:01:00,1.24794,1.24853,1.24794,1.2483,78600000.0
2008-08-13 14:02:00,1.24803,1.24803,1.24789,1.24789,2000000.0
2008-08-13 14:03:00,1.24827,1.24862,1.24801,1.24831,12800000.0
2008-08-13 14:04:00,1.24854,1.24854,1.24757,1.24757,17000000.0
2008-08-13 14:05:00,1.24752,1.24788,1.24725,1.24725,15600000.0
2008-08-13 14:06:00,1.24737,1.24758,1.24706,1.24723,15600000.0
2008-08-13 14:07:00,1.24711,1.24749,1.24708,1.2473,17600000.0
2008-08-13 14:08:00,1.24718,1.24752,1.24717,1.24717,52800000.0
2008-08-13 14:09:00,1.24716,1.24727,1.24701,1.24702,7400000.0
2008-08-13 14:10:00,1.24699,1.24699,1.24664,1.24672,5200000.0
2008-08-13 14:11:00,1.24658,1.24672,1.24633,1.24645,8800000.0
2008-08-13 14:12:00,1.2465,1.24687,1.24628,1.24628,13600000.0
2008-08-13 14:13:00,1.24685,1.24685,1.24648,1.24648,35000000.0
2008-08-13 14:14:00,1.24654,1.24733,1.24654,1.24714,6800000.0
2008-08-13 14:15:00,1.24749,1.24749,1.24673,1.2468,23600000.0
2008-08-13 14:16:00,1.24719,1.2475,1.24707,1.2472,46800000.0
2008-08-13 14:17:00,1.24708,1.24774,1.24708,1.24713,51400000.0
2008-08-13 14:18:00,1.24765,1.24787,1.2474,1.2476,21600000.0
2008-08-13 14:19:00,1.24715,1.24718,1.2467,1.24685,11000000.0
2008-08-13 14:20:00,1.24655,1.24694,1.24655,1.24677,10200000.0
2008-08-13 14:21:00,1.24764,1.24773,1.2472,1.2472,37000000.0
2008-08-13 14:22:00,1.24742,1.24779,1.2473,1.24773,47200000.0
2008-08-13 14:23:00,1.24767,1.24789,1.24703,1.24732,21000000.0
2008-08-13 14:24:00,1.2472,1.24742,1.24696,1.24704,25000000.0
2008-08-13 14:25:00,1.24687,1.24719,1.2467,1.24719,10200000.0
2008-08-13 14:26:00,1.24704,1.24736,1.24697,1.24725,60600000.0
2008-08-13 14:27:00,1.24766,1.24794,1.24746,1.24771,48200000.0
2008-08-13 14:28:00,1.24717,1.24776,1.24717,1.24736,20400000.0
2008-08-13 14:29:00,1.24757,1.24807,1.24757,1.24779,37800000.0
2008-08-13 14:30:00,1.24746,1.24795,1.24746,1.24795,15800000.0
2008-08-13 14:31:00,1.24779,1.24821,1.24779,1.24792,82800000.0
2008-08-13 14:32:00,1.24768,1.2482,1.24768,1.24781,38000000.0
2008-08-13 14:33:00,1.24766,1.24771,1.24722,1.24744,18600000.0
2008-08-13 14:34:00,1.24737,1.248,1.24737,1.24782,19400000.0
2008-08-13 14:35:00,1.24821,1.24829,1.24777,1.248,19400000.0
2008-08-13 14:36:00,1.24824,1.24873,1.24806,1.24873,19800000.0
2008-08-13 14:37:00,1.24812,1.24875,1.24784,1.24791,20400000.0
2008-08-13 14:38:00,1.24786,1.24807,1.24778,1.24778,38800000.0
2008-08-13 14:39:00,1.24775,1.24845,1.24775,1.24804,61800000.0
2008-08-13 14:40:00,1.24796,1.24844,1.24795,1.24844,13800000.0
2008-08-13 14:41:00,1.24816,1.24816,1.24787,1.24787,10400000.0
2008-08-13 14:42:00,1.24767,1.24799,1.24767,1.24788,14400000.0
2008-08-13 14:43:00,1.2481,1.24846,1.24774,1.24846,29400000.0
2008-08-13 14:44:00,1.24794,1.24826,1.24794,1.24826,16400000.0
2008-08-13 14:45:00,1.24814,1.24845,1.24809,1.24809,7600000.0
2008-08-13 14:46:00,1.24755,1.24775,1.24755,1.2476,47200000.0
2008-08-13 14:47:00,1.24749,1.2478,1.24744,1.2478,35000000.0
2008-08-13 14:48:00,1.24816,1.24816,1.24751,1.24793,23600000.0
2008-08-13 14:49:00,1.24792,1.24801,1.24786,1.24794,26000000.0
2008-08-13 14:50:00,1.24798,1.24824,1.24772,1.24785,63600000.0
2008-08-13 14:51:00,1.24789,1.24844,1.24789,1.24816,61900000.0
2008-08-13 14:52:00,1.24816,1.24817,1.24799,1.24804,46600000.0
2008-08-13 14:53:00,1.2482,1.24854,1.24808,1.24811,71600000.0
2008-08-13 14:54:00,1.24822,1.24822,1.2478,1.24802,13200000.0
2008-08-13 14:55:00,1.24801,1.24806,1.24725,1.24769,21200000.0
2008-08-13 14:56:00,1.24776,1.24839,1.24758,1.24767,119400000.0
2008-08-13 14:57:00,1.2477,1.24818,1.2477,1.24802,129400000.0
2008-08-13 14:58:00,1.248,1.24843,1.24754,1.24754,69000000.0
2008-08-13 14:59:00,1.24748,1.2478,1.24748,1.2478,21800000.0
2008-08-13 15:00:00,1.24782,1.24782,1.2473,1.2473,12400000.0
2008-08-13 15:01:00,1.24781,1.24781,1.24741,1.2476,27800000.0
2008-08-13 15:02:00,1.24765,1.24785,1.24765,1.24765,38200000.0
2008-08-13 15:03:00,1.24761,1.2478,1.24728,1.2478,18200000.0
2008-08-13 15:04:00,1.24786,1.24808,1.24786,1.24788,69200000.0
2008-08-13 15:05:00,1.24777,1.24822,1.24759,1.24759,19600000.0
2008-08-13 15:06:00,1.24829,1.24861,1.24821,1.24851,101800000.0
2008-08-13 15:07:00,1.249,1.2491,1.2488,1.249,19400000.0
2008-08-13 15:08:00,1.2486,1.2486,1.2479,1.2479,19400000.0
2008-08-13 15:09:00,1.24753,1.24821,1.24753,1.24821,9200000.0
2008-08-13 15:10:00,1.24792,1.24808,1.24752,1.24779,35600000.0
2008-08-13 15:11:00,1.24763,1.24763,1.24752,1.24761,32600000.0
2008-08-13 15:12:00,1.24772,1.24834,1.2476,1.2479,33400000.0
2008-08-13 15:13:00,1.24803,1.24832,1.248,1.24832,32200000.0
2008-08-13 15:14:00,1.24879,1.24879,1.24824,1.24835,46600000.0
2008-08-13 15:15:00,1.24844,1.2487,1.24831,1.24839,36200000.0
2008-08-13 15:16:00,1.24821,1.24846,1.24799,1.24799,41200000.0
2008-08-13 15:17:00,1.24796,1.24848,1.24796,1.2481,65000000.0
2008-08-13 15:18:00,1.24789,1.24857,1.2478,1.2478,20000000.0
2008-08-13 15:19:00,1.24781,1.24781,1.24728,1.24753,10400000.0
2008-08-13 15:20:00,1.24758,1.24784,1.24742,1.24773,46200000.0
2008-08-13 15:21:00,1.24748,1.24793,1.2474,1.2474,12000000.0
2008-08-13 15:22:00,1.24733,1.24763,1.24733,1.24763,48000000.0
2008-08-13 15:23:00,1.2477,1.24817,1.2477,1.248,47400000.0
2008-08-13 15:24:00,1.2477,1.24813,1.24749,1.24809,39600000.0
2008-08-13 15:25:00,1.24795,1.24795,1.24741,1.24755,68400000.0
2008-08-13 15:26:00,1.24764,1.24766,1.24733,1.24751,32400000.0
2008-08-13 15:27:00,1.24745,1.24794,1.24743,1.24758,104800000.0
2008-08-13 15:28:00,1.24763,1.2481,1.24746,1.2477,138400000.0
2008-08-13 15:29:00,1.24769,1.24769,1.24714,1.24756,19800000.0
2008-08-13 15:30:00,1.24759,1.24807,1.24759,1.2477,14800000.0
2008-08-13 15:31:00,1.24804,1.24843,1.24801,1.24803,18200000.0
2008-08-13 15:32:00,1.24804,1.2483,1.24782,1.24799,12200000.0
2008-08-13 15:33:00,1.24816,1.24827,1.24792,1.24795,10600000.0
2008-08-13 15:34:00,1.24812,1.24863,1.24802,1.24827,142600000.0
2008-08-13 15:35:00,1.24807,1.2483,1.24805,1.24822,34000000.0
2008-08-13 15:36:00,1.24831,1.24831,1.24786,1.24803,25600000.0
2008-08-13 15:37:00,1.24846,1.2488,1.24831,1.24831,109800000.0
2008-08-13 15:38:00,1.24855,1.24897,1.24845,1.24864,74200000.0
2008-08-13 15:39:00,1.24863,1.24871,1.24806,1.24806,8200000.0
2008-08-13 15:40:00,1.2482,1.24844,1.2482,1.24835,25000000.0
2008-08-13 15:41:00,1.24814,1.24837,1.248,1.248,88200000.0
2008-08-13 15:42:00,1.248,1.24831,1.24798,1.24799,86400000.0
2008-08-13 15:43:00,1.24814,1.24837,1.24802,1.24818,19200000.0
2008-08-13 15:44:00,1.24816,1.24818,1.2478,1.24788,24000000.0
2008-08-13 15:45:00,1.24781,1.24793,1.24765,1.24765,50600000.0
2008-08-13 15:46:00,1.24779,1.2482,1.24779,1.24796,6200000.0
2008-08-13 15:47:00,1.24825,1.24864,1.24764,1.24864,10400000.0
2008-08-13 15:48:00,1.24816,1.24846,1.24815,1.24835,39200000.0
2008-08-13 15:49:00,1.24842,1.24883,1.24827,1.24864,15600000.0
2008-08-13 15:50:00,1.24866,1.24921,1.24855,1.24874,10000000.0
2008-08-13 15:51:00,1.2486,1.2486,1.2481,1.24831,14400000.0
2008-08-13 15:52:00,1.24822,1.24847,1.24784,1.24784,12800000.0
2008-08-13 15:53:00,1.2483,1.24874,1.24811,1.24816,11600000.0
2008-08-13 15:54:00,1.2482,1.24851,1.24784,1.24797,8000000.0
2008-08-13 15:55:00,1.24795,1.24795,1.24746,1.24755,14000000.0
2008-08-13 15:56:00,1.24766,1.24766,1.24744,1.24747,11800000.0
2008-08-13 15:57:00,1.24765,1.2481,1.2476,1.2481,25400000.0
2008-08-13 15:58:00,1.24787,1.24799,1.24756,1.24799,10800000.0
2008-08-13 15:59:00,1.24774,1.24777,1.24745,1.24762,11400000.0
2008-08-13 16:00:00,1.2473,1.24783,1.24713,1.24713,10800000.0
2008-08-13 16:01:00,1.24737,1.2475,1.24731,1.24731,16400000.0
2008-08-13 16:02:00,1.2474,1.2474,1.2466,1.2466,10200000.0
2008-08-13 16:03:00,1.24674,1.24755,1.24668,1.24704,17400000.0
2008-08-13 16:04:00,1.24775,1.24788,1.24675,1.24675,22400000.0
2008-08-13 16:05:00,1.24695,1.24754,1.24679,1.24715,25400000.0
2008-08-13 16:06:00,1.24702,1.24776,1.24702,1.24715,15800000.0
2008-08-13 16:07:00,1.24739,1.24765,1.24725,1.24765,16400000.0
2008-08-13 16:08:00,1.24729,1.24729,1.24679,1.24701,36400000.0
2008-08-13 16:09:00,1.24687,1.24735,1.24687,1.24716,21200000.0
2008-08-13 16:10:00,1.24705,1.24749,1.24705,1.24743,14400000.0
2008-08-13 16:11:00,1.24744,1.24755,1.24732,1.24755,18400000.0
2008-08-13 16:12:00,1.24749,1.2477,1.24681,1.2477,13000000.0
2008-08-13 16:13:00,1.24731,1.24731,1.24638,1.24664,17200000.0
2008-08-13 16:14:00,1.24701,1.24716,1.24675,1.24716,13200000.0
2008-08-13 16:15:00,1.24688,1.24712,1.24676,1.24712,20800000.0
2008-08-13 16:16:00,1.24666,1.24705,1.24666,1.24691,12000000.0
2008-08-13 16:17:00,1.24649,1.24717,1.24619,1.24619,11800000.0
2008-08-13 16:18:00,1.24669,1.24722,1.24668,1.24711,11000000.0
2008-08-13 16:19:00,1.24669,1.24669,1.2458,1.2458,22400000.0
2008-08-13 16:20:00,1.24639,1.24651,1.24639,1.24651,3400000.0
2008-08-13 16:21:00,1.24667,1.24667,1.24613,1.24613,13000000.0
2008-08-13 16:22:00,1.24619,1.24637,1.24568,1.24568,12600000.0
2008-08-13 16:23:00,1.24565,1.24614,1.24565,1.24614,25200000.0
2008-08-13 16:24:00,1.24574,1.24638,1.24574,1.24576,11800000.0
2008-08-13 16:25:00,1.24559,1.24614,1.24555,1.24594,20400000.0
2008-08-13 16:26:00,1.24622,1.24622,1.24591,1.24594,12200000.0
2008-08-13 16:27:00,1.24602,1.24653,1.24602,1.24619,16200000.0
2008-08-13 16:28:00,1.24655,1.24662,1.24606,1.24616,23200000.0
2008-08-13 16:29:00,1.24645,1.24645,1.24573,1.24573,10200000.0
2008-08-13 16:30:00,1.24606,1.24662,1.24573,1.24615,16400000.0
2008-08-13 16:31:00,1.24583,1.24642,1.24583,1.246,28400000.0
2008-08-13 16:32:00,1.2465,1.2466,1.2465,1.2466,11600000.0
2008-08-13 16:33:00,1.24643,1.24654,1.24582,1.24654,11600000.0
2008-08-13 16:34:00,1.24667,1.24668,1.24612,1.24668,26200000.0
2008-08-13 16:35:00,1.24659,1.24706,1.24652,1.24667,27600000.0
2008-08-13 16:36:00,1.24699,1.24727,1.24653,1.24727,24600000.0
2008-08-13 16:37:00,1.24612,1.24636,1.24578,1.24591,15400000.0
2008-08-13 16:38:00,1.24605,1.24628,1.24594,1.2461,13200000.0
2008-08-13 16:39:00,1.24604,1.24617,1.24579,1.24579,12400000.0
2008-08-13 16:40:00,1.24553,1.2461,1.24524,1.2461,15800000.0
2008-08-13 16:41:00,1.24614,1.2463,1.24587,1.2463,11800000.0
2008-08-13 16:42:00,1.24651,1.24691,1.24606,1.24633,19000000.0
2008-08-13 16:43:00,1.24657,1.24657,1.24595,1.24621,7400000.0
2008-08-13 16:44:00,1.24616,1.24644,1.24566,1.24644,15800000.0
2008-08-13 16:45:00,1.24631,1.24685,1.24626,1.24685,22400000.0
2008-08-13 16:46:00,1.24669,1.2467,1.24633,1.24661,13200000.0
2008-08-13 16:47:00,1.24633,1.24663,1.24633,1.24652,26400000.0
2008-08-13 16:48:00,1.2465,1.24712,1.2465,1.24712,3000000.0
2008-08-13 16:49:00,1.24712,1.2474,1.24697,1.247,6800000.0
2008-08-13 16:50:00,1.24709,1.24744,1.24691,1.24691,15000000.0
2008-08-13 16:51:00,1.24701,1.24727,1.24674,1.24686,29600000.0
2008-08-13 16:52:00,1.24716,1.24788,1.24674,1.24707,10600000.0
2008-08-13 16:53:00,1.2463,1.24663,1.246,1.24602,12800000.0
2008-08-13 16:54:00,1.24578,1.24621,1.24566,1.24566,18800000.0
2008-08-13 16:55:00,1.24581,1.24592,1.24546,1.24576,17400000.0
2008-08-13 16:56:00,1.24564,1.24609,1.24535,1.24535,14600000.0
2008-08-13 16:57:00,1.24553,1.24592,1.24525,1.24546,25000000.0
2008-08-13 16:58:00,1.24566,1.24566,1.24514,1.24529,17200000.0
2008-08-13 16:59:00,1.24584,1.24584,1.24544,1.24555,15200000.0
2008-08-13 17:00:00,1.24461,1.24596,1.24461,1.24596,11600000.0
2008-08-13 17:01:00,1.24617,1.24653,1.24566,1.24585,10000000.0
2008-08-13 17:02:00,1.24555,1.24617,1.24555,1.24558,14800000.0
2008-08-13 17:03:00,1.24542,1.24583,1.24525,1.24526,12800000.0
2008-08-13 17:04:00,1.24548,1.24584,1.24539,1.24571,10200000.0
2008-08-13 17:05:00,1.24528,1.24589,1.24528,1.24531,11400000.0
2008-08-13 17:06:00,1.24545,1.24567,1.24478,1.24531,21000000.0
2008-08-13 17:07:00,1.24603,1.24627,1.24558,1.24587,18800000.0
2008-08-13 17:08:00,1.24567,1.24592,1.24539,1.24572,23400000.0
2008-08-13 17:09:00,1.24514,1.2457,1.24505,1.24505,16000000.0
2008-08-13 17:10:00,1.24506,1.24552,1.24492,1.24527,22800000.0
2008-08-13 17:11:00,1.24453,1.24503,1.24437,1.24437,10400000.0
2008-08-13 17:12:00,1.24456,1.24516,1.24426,1.24426,14200000.0
2008-08-13 17:13:00,1.24445,1.24481,1.24433,1.24442,13800000.0
2008-08-13 17:14:00,1.24439,1.24439,1.24406,1.24424,17600000.0
2008-08-13 17:15:00,1.24414,1.24469,1.24408,1.24469,25800000.0
2008-08-13 17:16:00,1.24484,1.24484,1.24404,1.2446,14000000.0
2008-08-13 17:17:00,1.24431,1.24482,1.24394,1.24414,16800000.0
2008-08-13 17:18:00,1.24437,1.24444,1.24432,1.24432,4200000.0
2008-08-13 17:19:00,1.24422,1.2446,1.24414,1.24419,7800000.0
2008-08-13 17:20:00,1.24391,1.24425,1.2438,1.24424,20000000.0
2008-08-13 17:21:00,1.24434,1.24447,1.2437,1.24447,17000000.0
2008-08-13 17:22:00,1.24455,1.24456,1.24399,1.24417,16800000.0
2008-08-13 17:23:00,1.24374,1.24441,1.24374,1.24441,13000000.0
2008-08-13 17:24:00,1.24419,1.24459,1.24396,1.24431,30400000.0
2008-08-13 17:25:00,1.24455,1.24474,1.24442,1.24457,17200000.0
2008-08-13 17:26:00,1.24448,1.24469,1.24434,1.24469,13400000.0
2008-08-13 17:27:00,1.24438,1.24509,1.24428,1.24461,27400000.0
2008-08-13 17:28:00,1.24451,1.24451,1.24418,1.24419,20400000.0
2008-08-13 17:29:00,1.24434,1.24443,1.24407,1.24426,16400000.0
2008-08-13 17:30:00,1.2446,1.24473,1.24433,1.24456,8800000.0
2008-08-13 17:31:00,1.2444,1.24473,1.2444,1.24468,12400000.0
2008-08-13 17:32:00,1.24447,1.24467,1.24411,1.24418,18400000.0
2008-08-13 17:33:00,1.2443,1.24506,1.2443,1.24486,13600000.0
2008-08-13 17:34:00,1.2447,1.24484,1.24423,1.24467,9800000.0
2008-08-13 17:35:00,1.24436,1.24463,1.24413,1.24413,19000000.0
2008-08-13 17:36:00,1.24412,1.24432,1.24384,1.24384,11600000.0
2008-08-13 17:37:00,1.24428,1.24429,1.24393,1.24398,6800000.0
2008-08-13 17:38:00,1.2439,1.2439,1.2439,1.2439,19000000.0
2008-08-13 17:39:00,1.24374,1.24416,1.24362,1.24401,19000000.0
2008-08-13 17:40:00,1.24375,1.244,1.2436,1.24367,26400000.0
2008-08-13 17:41:00,1.24363,1.24369,1.24341,1.24352,12000000.0
2008-08-13 17:42:00,1.24322,1.24407,1.24318,1.24362,12200000.0
2008-08-13 17:43:00,1.24333,1.24342,1.24319,1.24319,13200000.0
2008-08-13 17:44:00,1.2439,1.24399,1.24355,1.24397,17200000.0
2008-08-13 17:45:00,1.2439,1.24446,1.2439,1.24443,24200000.0
2008-08-13 17:46:00,1.24458,1.2448,1.24427,1.2448,12200000.0
2008-08-13 17:47:00,1.2451,1.2451,1.245,1.2451,14800000.0
2008-08-13 17:48:00,1.24523,1.24592,1.24523,1.24538,14800000.0
2008-08-13 17:49:00,1.24533,1.24559,1.24493,1.24556,14000000.0
2008-08-13 17:50:00,1.24519,1.24528,1.24474,1.2449,20000000.0
2008-08-13 17:51:00,1.24461,1.2452,1.24461,1.24498,10000000.0
2008-08-13 17:52:00,1.24533,1.24539,1.24477,1.24477,10600000.0
2008-08-13 17:53:00,1.2447,1.2447,1.24386,1.24386,18000000.0
2008-08-13 17:54:00,1.24407,1.24445,1.24407,1.24445,21000000.0
2008-08-13 17:55:00,1.24488,1.24498,1.24433,1.24498,20800000.0
2008-08-13 17:56:00,1.2453,1.24553,1.24502,1.24519,13000000.0
2008-08-13 17:57:00,1.24536,1.24536,1.24449,1.24507,18000000.0
2008-08-13 17:58:00,1.24471,1.24536,1.24471,1.24475,29600000.0
2008-08-13 17:59:00,1.24433,1.2444,1.24377,1.24377,16400000.0
2008-08-13 18:00:00,1.24386,1.24386,1.24273,1.24278,20400000.0
2008-08-13 18:01:00,1.24302,1.24354,1.24293,1.24307,37600000.0
2008-08-13 18:02:00,1.2432,1.2432,1.2431,1.2432,15600000.0
2008-08-13 18:03:00,1.24286,1.24336,1.24275,1.24301,15600000.0
2008-08-13 18:04:00,1.24331,1.24334,1.24269,1.24284,27600000.0
2008-08-13 18:05:00,1.24263,1.24289,1.24226,1.24244,13600000.0
2008-08-13 18:06:00,1.24241,1.24241,1.24198,1.24209,10400000.0
2008-08-13 18:07:00,1.24151,1.24203,1.24148,1.24177,14600000.0
2008-08-13 18:08:00,1.24151,1.24157,1.24108,1.24108,15200000.0
2008-08-13 18:09:00,1.24108,1.24173,1.24107,1.24107,19600000.0
2008-08-13 18:10:00,1.24161,1.2421,1.24157,1.2421,17400000.0
2008-08-13 18:11:00,1.24183,1.24291,1.24183,1.24252,22000000.0
2008-08-13 18:12:00,1.24274,1.24308,1.24274,1.24295,5200000.0
2008-08-13 18:13:00,1.24308,1.24356,1.24297,1.24351,11200000.0
2008-08-13 18:14:00,1.24285,1.24352,1.24285,1.24319,23200000.0
2008-08-13 18:15:00,1.24331,1.24331,1.24273,1.24301,12800000.0
2008-08-13 18:16:00,1.24305,1.24349,1.24296,1.24329,19800000.0
2008-08-13 18:17:00,1.24364,1.24364,1.2433,1.2433,9400000.0
2008-08-13 18:18:00,1.24325,1.24372,1.243,1.24372,14200000.0
2008-08-13 18:19:00,1.2432,1.24367,1.24298,1.24298,18400000.0
2008-08-13 18:20:00,1.2434,1.24406,1.24322,1.24406,19400000.0
2008-08-13 18:21:00,1.24413,1.24422,1.24383,1.24398,14000000.0
2008-08-13 18:22:00,1.24415,1.24415,1.24337,1.24338,5200000.0
2008-08-13 18:23:00,1.24319,1.24395,1.24319,1.24363,11000000.0
2008-08-13 18:24:00,1.24389,1.24406,1.24359,1.24406,24600000.0
2008-08-13 18:25:00,1.24381,1.24424,1.24352,1.2442,19400000.0
2008-08-13 18:26:00,1.24382,1.24441,1.24366,1.24366,18400000.0
2008-08-13 18:27:00,1.24391,1.24496,1.24387,1.24496,19400000.0
2008-08-13 18:28:00,1.24424,1.24444,1.24389,1.24408,13000000.0
2008-08-13 18:29:00,1.24447,1.24447,1.24372,1.24415,24400000.0
2008-08-13 18:30:00,1.24423,1.24451,1.24413,1.24413,19400000.0
2008-08-13 18:31:00,1.2444,1.24463,1.24416,1.24424,21800000.0
2008-08-13 18:32:00,1.24408,1.24419,1.24368,1.24386,21400000.0
2008-08-13 18:33:00,1.24369,1.2445,1.24369,1.24421,16600000.0
2008-08-13 18:34:00,1.24442,1.24479,1.24439,1.24449,24000000.0
2008-08-13 18:35:00,1.24462,1.24462,1.24361,1.24391,11000000.0
2008-08-13 18:36:00,1.24411,1.24411,1.24345,1.24366,43400000.0
2008-08-13 18:37:00,1.2435,1.24453,1.24343,1.24409,16600000.0
2008-08-13 18:38:00,1.24433,1.24434,1.24376,1.24434,24200000.0
2008-08-13 18:39:00,1.24438,1.24442,1.24372,1.24372,21800000.0
2008-08-13 18:40:00,1.24429,1.24443,1.24409,1.24422,16200000.0
2008-08-13 18:41:00,1.24406,1.2443,1.24406,1.2443,10000000.0
2008-08-13 18:42:00,1.2447,1.2447,1.2444,1.2447,20800000.0
2008-08-13 18:43:00,1.24441,1.24476,1.24403,1.24454,20800000.0
2008-08-13 18:44:00,1.2444,1.24467,1.24435,1.24467,16200000.0
2008-08-13 18:45:00,1.24432,1.24464,1.24401,1.24464,18400000.0
2008-08-13 18:46:00,1.24456,1.24497,1.24441,1.24478,14400000.0
2008-08-13 18:47:00,1.24475,1.24476,1.24459,1.24476,20600000.0
2008-08-13 18:48:00,1.24441,1.24442,1.24409,1.24413,9400000.0
2008-08-13 18:49:00,1.24417,1.24492,1.24417,1.24452,22800000.0
2008-08-13 18:50:00,1.24448,1.24467,1.24435,1.24467,11400000.0
2008-08-13 18:51:00,1.24525,1.24525,1.24481,1.24522,28400000.0
2008-08-13 18:52:00,1.24499,1.24528,1.24488,1.24488,8800000.0
2008-08-13 18:53:00,1.24462,1.24473,1.24418,1.24437,13200000.0
2008-08-13 18:54:00,1.24452,1.24505,1.24409,1.2446,10800000.0
2008-08-13 18:55:00,1.24439,1.24482,1.24438,1.24465,13200000.0
2008-08-13 18:56:00,1.24438,1.24509,1.24438,1.24493,12200000.0
2008-08-13 18:57:00,1.24483,1.24562,1.24483,1.24556,12400000.0
2008-08-13 18:58:00,1.24577,1.24577,1.24498,1.24515,10400000.0
2008-08-13 18:59:00,1.24493,1.24533,1.24478,1.24503,12800000.0
2008-08-13 19:00:00,1.24451,1.24504,1.2445,1.24504,9800000.0
2008-08-13 19:01:00,1.24533,1.24567,1.24529,1.2454,20200000.0
2008-08-13 19:02:00,1.24537,1.24571,1.24519,1.24539,18800000.0
2008-08-13 19:03:00,1.24531,1.24571,1.24519,1.24571,15800000.0
2008-08-13 19:04:00,1.24536,1.24605,1.24519,1.24543,25600000.0
2008-08-13 19:05:00,1.24532,1.24557,1.24518,1.24557,18800000.0
2008-08-13 19:06:00,1.24582,1.24582,1.24533,1.24569,13400000.0
2008-08-13 19:07:00,1.24583,1.24583,1.24525,1.24567,13200000.0
2008-08-13 19:08:00,1.2456,1.2456,1.24494,1.24542,14200000.0
2008-08-13 19:09:00,1.24544,1.24544,1.24503,1.24506,14600000.0
2008-08-13 19:10:00,1.24518,1.24522,1.24486,1.24522,14000000.0
2008-08-13 19:11:00,1.24499,1.24561,1.24499,1.24552,14800000.0
2008-08-13 19:12:00,1.24574,1.24599,1.24533,1.2455,13600000.0
2008-08-13 19:13:00,1.24571,1.24592,1.24571,1.24579,16600000.0
2008-08-13 19:14:00,1.24564,1.24564,1.2451,1.2451,9800000.0
2008-08-13 19:15:00,1.24588,1.24643,1.24586,1.24604,13600000.0
2008-08-13 19:16:00,1.24652,1.2468,1.24637,1.24637,11800000.0
2008-08-13 19:17:00,1.24585,1.24591,1.24564,1.24564,10800000.0
2008-08-13 19:18:00,1.2456,1.2456,1.24527,1.24539,12000000.0
2008-08-13 19:19:00,1.24515,1.24518,1.24474,1.24493,12200000.0
2008-08-13 19:20:00,1.24476,1.24511,1.24454,1.24454,8400000.0
2008-08-13 19:21:00,1.24495,1.24527,1.24482,1.24512,13000000.0
2008-08-13 19:22:00,1.24558,1.24566,1.24476,1.24485,10000000.0
2008-08-13 19:23:00,1.24524,1.24524,1.24463,1.24482,27200000.0
2008-08-13 19:24:00,1.24453,1.24494,1.24413,1.24474,18000000.0
2008-08-13 19:25:00,1.2446,1.2446,1.24309,1.24309,13200000.0
2008-08-13 19:26:00,1.24279,1.24313,1.24265,1.24313,20000000.0
2008-08-13 19:27:00,1.24301,1.2431,1.24285,1.24307,15800000.0
2008-08-13 19:28:00,1.24355,1.24355,1.24249,1.24249,25000000.0
2008-08-13 19:29:00,1.24173,1.24179,1.24139,1.24139,18800000.0
2008-08-13 19:30:00,1.2417,1.24232,1.24149,1.24232,18000000.0
2008-08-13 19:31:00,1.24286,1.24317,1.24252,1.24292,20600000.0
2008-08-13 19:32:00,1.24239,1.2426,1.24152,1.24152,13600000.0
2008-08-13 19:33:00,1.24125,1.24205,1.24125,1.24205,9400000.0
2008-08-13 19:34:00,1.24234,1.24283,1.24183,1.24283,19400000.0
2008-08-13 19:35:00,1.24242,1.2426,1.24237,1.24241,14800000.0
2008-08-13 19:36:00,1.24298,1.24318,1.24266,1.24286,12200000.0
2008-08-13 19:37:00,1.24289,1.24292,1.2425,1.24292,13600000.0
2008-08-13 19:38:00,1.24299,1.24299,1.24185,1.24206,17800000.0
2008-08-13 19:39:00,1.24192,1.24261,1.24182,1.24261,10400000.0
2008-08-13 19:40:00,1.24252,1.24289,1.24244,1.24247,22400000.0
2008-08-13 19:41:00,1.24253,1.24299,1.24229,1.24299,11600000.0
2008-08-13 19:42:00,1.24265,1.24283,1.24265,1.24269,7000000.0
2008-08-13 19:43:00,1.24251,1.24255,1.24223,1.24225,24000000.0
2008-08-13 19:44:00,1.24248,1.24248,1.24207,1.24234,7400000.0
2008-08-13 19:45:00,1.24276,1.24329,1.24276,1.24295,16400000.0
2008-08-13 19:46:00,1.2426,1.24277,1.24238,1.24254,21200000.0
2008-08-13 19:47:00,1.2427,1.24296,1.2424,1.24254,21200000.0
2008-08-13 19:48:00,1.24262,1.24336,1.24262,1.24287,15800000.0
2008-08-13 19:49:00,1.24254,1.24295,1.24254,1.24279,12400000.0
2008-08-13 19:50:00,1.24224,1.24251,1.24214,1.24251,10000000.0
2008-08-13 19:51:00,1.24239,1.24284,1.24212,1.2426,25200000.0
2008-08-13 19:52:00,1.24212,1.24273,1.24206,1.24246,19000000.0
2008-08-13 19:53:00,1.24269,1.24357,1.24269,1.24311,20400000.0
2008-08-13 19:54:00,1.24351,1.24351,1.24295,1.24319,26000000.0
2008-08-13 19:55:00,1.24327,1.24348,1.24271,1.24334,11400000.0
2008-08-13 19:56:00,1.24356,1.24431,1.24354,1.24368,25000000.0
2008-08-13 19:57:00,1.24361,1.24386,1.24315,1.24324,14600000.0
2008-08-13 19:58:00,1.24327,1.24327,1.2429,1.24306,18000000.0
2008-08-13 19:59:00,1.24339,1.24339,1.24272,1.24321,12200000.0
2008-08-13 20:00:00,1.24331,1.24346,1.24296,1.24346,22800000.0
2008-08-13 20:01:00,1.24342,1.24345,1.24276,1.24307,43800000.0
2008-08-13 20:02:00,1.24304,1.24304,1.2424,1.2424,5200000.0
2008-08-13 20:03:00,1.24271,1.24318,1.24271,1.24306,23600000.0
2008-08-13 20:04:00,1.24272,1.24315,1.24271,1.24271,11400000.0
2008-08-13 20:05:00,1.24351,1.24393,1.24351,1.24363,7800000.0
2008-08-13 20:06:00,1.2437,1.2437,1.24308,1.24308,13800000.0
2008-08-13 20:07:00,1.24318,1.24342,1.24295,1.24337,12600000.0
2008-08-13 20:08:00,1.2433,1.24341,1.24304,1.24304,22200000.0
2008-08-13 20:09:00,1.24283,1.24328,1.24258,1.24328,25400000.0
2008-08-13 20:10:00,1.2431,1.24341,1.24308,1.24329,16200000.0
2008-08-13 20:11:00,1.24302,1.24327,1.24302,1.24321,26800000.0
2008-08-13 20:12:00,1.24312,1.24352,1.24312,1.24349,10000000.0
2008-08-13 20:13:00,1.24286,1.24305,1.24286,1.24305,11800000.0
2008-08-13 20:14:00,1.24295,1.24361,1.24276,1.2433,21600000.0
2008-08-13 20:15:00,1.24312,1.24379,1.24292,1.24336,19000000.0
2008-08-13 20:16:00,1.24387,1.24405,1.24339,1.24374,24600000.0
2008-08-13 20:17:00,1.24288,1.24308,1.24271,1.24308,9000000.0
2008-08-13 20:18:00,1.24249,1.24328,1.24249,1.2426,14000000.0
2008-08-13 20:19:00,1.24265,1.24272,1.24265,1.24272,3200000.0
2008-08-13 20:20:00,1.24254,1.2429,1.24254,1.24268,10400000.0
2008-08-13 20:21:00,1.24288,1.24294,1.24246,1.24246,15800000.0
2008-08-13 20:22:00,1.24239,1.24276,1.24239,1.24265,14600000.0
2008-08-13 20:23:00,1.24279,1.24333,1.24279,1.24309,26600000.0
2008-08-13 20:24:00,1.24292,1.24311,1.24262,1.2428,17800000.0
2008-08-13 20:25:00,1.24253,1.24288,1.24253,1.24271,7200000.0
2008-08-13 20:26:00,1.24336,1.24338,1.24301,1.24301,12200000.0
2008-08-13 20:27:00,1.2436,1.2438,1.2436,1.2436,36400000.0
2008-08-13 20:28:00,1.24333,1.24352,1.24275,1.24326,36400000.0
2008-08-13 20:29:00,1.2435,1.2436,1.2435,1.2436,9600000.0
2008-08-13 20:30:00,1.24286,1.24334,1.24286,1.24334,9600000.0
2008-08-13 20:31:00,1.2437,1.2437,1.2435,1.2437,16800000.0
2008-08-13 20:32:00,1.24339,1.24379,1.243,1.24379,16800000.0
2008-08-13 20:33:00,1.244,1.2441,1.2439,1.2441,7200000.0
2008-08-13 20:34:00,1.24356,1.24383,1.24324,1.24383,7200000.0
2008-08-13 20:35:00,1.244,1.244,1.244,1.244,10200000.0
2008-08-13 20:37:00,1.24366,1.24366,1.24352,1.24366,10200000.0
2008-08-13 20:38:00,1.24314,1.24398,1.24314,1.24398,13600000.0
2008-08-13 20:39:00,1.24422,1.24434,1.24407,1.24409,13000000.0
2008-08-13 20:40:00,1.24426,1.24426,1.24373,1.24407,10800000.0
2008-08-13 20:41:00,1.24433,1.2444,1.2438,1.2438,10600000.0
2008-08-13 20:42:00,1.24365,1.24395,1.24336,1.24387,44000000.0
2008-08-13 20:43:00,1.2437,1.2437,1.24318,1.24324,8600000.0
2008-08-13 20:44:00,1.2434,1.2434,1.24209,1.24209,18800000.0
2008-08-13 20:45:00,1.24224,1.24256,1.24224,1.24256,11800000.0
2008-08-13 20:46:00,1.24265,1.24291,1.24263,1.24263,27000000.0
2008-08-13 20:47:00,1.24291,1.24325,1.24291,1.24325,2600000.0
2008-08-13 20:48:00,1.24326,1.24326,1.24276,1.24276,13800000.0
2008-08-13 20:49:00,1.24285,1.24285,1.24265,1.24265,2000000.0
2008-08-13 20:50:00,1.24239,1.24257,1.24199,1.24199,20600000.0
2008-08-13 20:51:00,1.24199,1.24216,1.24172,1.24172,8400000.0
2008-08-13 20:52:00,1.24161,1.24221,1.24149,1.24149,23000000.0
2008-08-13 20:53:00,1.2421,1.24231,1.24191,1.24193,16400000.0
2008-08-13 20:54:00,1.24205,1.24205,1.2418,1.2418,3200000.0
2008-08-13 20:55:00,1.24222,1.24245,1.24206,1.24232,31400000.0
2008-08-13 20:56:00,1.24215,1.24244,1.24167,1.24167,10600000.0
2008-08-13 20:57:00,1.2423,1.2425,1.2423,1.2425,22800000.0
2008-08-13 20:58:00,1.24225,1.24225,1.24162,1.24183,22800000.0
2008-08-13 20:59:00,1.24207,1.24245,1.24171,1.24171,19400000.0
2008-08-13 21:00:00,1.24222,1.24222,1.24207,1.24211,16000000.0
2008-08-13 21:01:00,1.24198,1.24221,1.24177,1.24189,7000000.0
2008-08-13 21:02:00,1.24193,1.24264,1.24189,1.24189,18800000.0
2008-08-13 21:03:00,1.24224,1.24229,1.24192,1.24212,29000000.0
2008-08-13 21:04:00,1.2421,1.2421,1.2421,1.2421,17000000.0
2008-08-13 21:05:00,1.24243,1.24298,1.24243,1.24298,17000000.0
2008-08-13 21:06:00,1.2425,1.2426,1.2423,1.2426,9200000.0
2008-08-13 21:07:00,1.24217,1.24268,1.24217,1.2426,9200000.0
2008-08-13 21:08:00,1.24275,1.24284,1.2424,1.24256,18200000.0
2008-08-13 21:09:00,1.24245,1.24275,1.24225,1.24225,25600000.0
2008-08-13 21:10:00,1.24284,1.24298,1.24253,1.24255,10400000.0
2008-08-13 21:11:00,1.2424,1.2428,1.2424,1.2427,7400000.0
2008-08-13 21:12:00,1.2426,1.2428,1.2426,1.2428,7400000.0
2008-08-13 21:13:00,1.24312,1.24345,1.24284,1.24284,7400000.0
2008-08-13 21:14:00,1.24306,1.24314,1.24302,1.24302,3600000.0
2008-08-13 21:15:00,1.24328,1.24348,1.24315,1.24315,7400000.0
2008-08-13 21:16:00,1.24307,1.24358,1.24296,1.243,10200000.0
2008-08-13 21:17:00,1.24333,1.24333,1.24312,1.24312,10400000.0
2008-08-13 21:18:00,1.2429,1.2431,1.2429,1.2429,13200000.0
2008-08-13 21:19:00,1.24305,1.24366,1.24285,1.24363,13200000.0
2008-08-13 21:20:00,1.24362,1.24381,1.2432,1.24324,22600000.0
2008-08-13 21:21:00,1.24295,1.24319,1.24284,1.24307,10800000.0
2008-08-13 21:22:00,1.24308,1.24314,1.24292,1.24294,17000000.0
2008-08-13 21:23:00,1.2431,1.24362,1.24294,1.24362,13600000.0
2008-08-13 21:24:00,1.24314,1.2435,1.24303,1.2432,8400000.0
2008-08-13 21:25:00,1.24327,1.24341,1.24271,1.2429,26000000.0
2008-08-13 21:26:00,1.24278,1.2431,1.24278,1.24285,10200000.0
2008-08-13 21:27:00,1.24293,1.24309,1.2423,1.24255,10400000.0
2008-08-13 21:28:00,1.24289,1.24326,1.24268,1.24268,12200000.0
2008-08-13 21:29:00,1.24301,1.24355,1.24297,1.24299,15600000.0
2008-08-13 21:30:00,1.2428,1.2428,1.2428,1.2428,7600000.0
2008-08-13 21:31:00,1.243,1.243,1.24292,1.24292,7600000.0
2008-08-13 21:32:00,1.2432,1.2432,1.243,1.243,22400000.0
2008-08-13 21:33:00,1.24282,1.24328,1.24263,1.24271,22400000.0
2008-08-13 21:34:00,1.24296,1.24312,1.24296,1.24312,2600000.0
2008-08-13 21:35:00,1.24339,1.24339,1.24287,1.24326,28800000.0
2008-08-13 21:36:00,1.243,1.243,1.2429,1.2429,9400000.0
2008-08-13 21:37:00,1.24315,1.2436,1.24261,1.24261,9400000.0
2008-08-13 21:38:00,1.24309,1.24361,1.24306,1.24306,9200000.0
2008-08-13 21:39:00,1.24334,1.24337,1.24289,1.24337,17000000.0
2008-08-13 21:40:00,1.24343,1.24345,1.24309,1.24316,10600000.0
2008-08-13 21:41:00,1.24335,1.24362,1.24293,1.24296,21800000.0
2008-08-13 21:42:00,1.24334,1.24334,1.24246,1.24286,18000000.0
2008-08-13 21:43:00,1.24264,1.24303,1.24254,1.24285,16800000.0
2008-08-13 21:44:00,1.24335,1.24335,1.24296,1.24325,6400000.0
2008-08-13 21:45:00,1.24317,1.24317,1.24253,1.24289,19000000.0
2008-08-13 21:46:00,1.2425,1.24315,1.2425,1.24275,16800000.0
2008-08-13 21:47:00,1.24282,1.24303,1.24258,1.24258,9000000.0
2008-08-13 21:48:00,1.24257,1.24303,1.2422,1.2422,17000000.0
2008-08-13 21:49:00,1.24254,1.24284,1.24248,1.24248,8200000.0
2008-08-13 21:50:00,1.24273,1.24284,1.2423,1.24242,12000000.0
2008-08-13 21:51:00,1.24234,1.24271,1.24234,1.24271,14400000.0
2008-08-13 21:52:00,1.24229,1.24279,1.24229,1.24246,17800000.0
2008-08-13 21:53:00,1.24244,1.24244,1.24213,1.24213,17600000.0
2008-08-13 21:54:00,1.24208,1.2431,1.24208,1.2431,5200000.0
2008-08-13 21:55:00,1.24209,1.24326,1.24209,1.24326,8400000.0
2008-08-13 21:56:00,1.24242,1.24296,1.2422,1.24296,11800000.0
2008-08-13 21:57:00,1.24304,1.24336,1.24302,1.24336,7400000.0
2008-08-13 21:58:00,1.24295,1.24295,1.24267,1.24287,5200000.0
2008-08-13 21:59:00,1.24278,1.24328,1.24268,1.24275,17400000.0
2008-08-13 22:00:00,1.24303,1.24303,1.24232,1.24232,12200000.0
2008-08-13 22:01:00,1.24286,1.24286,1.24254,1.24267,16800000.0
2008-08-13 22:03:00,1.24304,1.24317,1.24279,1.24289,10000000.0
2008-08-13 22:04:00,1.24283,1.24313,1.24258,1.24313,11000000.0
2008-08-13 22:05:00,1.24297,1.24343,1.24297,1.24343,5800000.0
2008-08-13 22:06:00,1.24342,1.24342,1.24315,1.2434,16000000.0
2008-08-13 22:07:00,1.24312,1.24398,1.24312,1.24398,18400000.0
2008-08-13 22:08:00,1.24361,1.24369,1.24321,1.24321,18800000.0
2008-08-13 22:09:00,1.2434,1.2434,1.2432,1.2432,33000000.0
2008-08-13 22:10:00,1.24366,1.24377,1.24358,1.24377,33000000.0
2008-08-13 22:11:00,1.24351,1.24356,1.24313,1.24342,22400000.0
2008-08-13 22:12:00,1.2434,1.24374,1.2434,1.24369,8200000.0
2008-08-13 22:13:00,1.24343,1.24383,1.24338,1.24338,3000000.0
2008-08-13 22:14:00,1.24397,1.24397,1.2434,1.2434,10000000.0
2008-08-13 22:15:00,1.24419,1.2442,1.24394,1.24394,11000000.0
2008-08-13 22:16:00,1.2441,1.24427,1.24394,1.24404,11000000.0
2008-08-13 22:17:00,1.24419,1.24419,1.24341,1.24341,24400000.0
2008-08-13 22:18:00,1.2438,1.24398,1.2436,1.24398,10600000.0
2008-08-13 22:19:00,1.24394,1.24406,1.2439,1.24392,10000000.0
2008-08-13 22:20:00,1.24423,1.24423,1.24419,1.24419,9600000.0
2008-08-13 22:21:00,1.24419,1.24473,1.24419,1.24473,11000000.0
2008-08-13 22:22:00,1.24443,1.24461,1.24418,1.24454,20600000.0
2008-08-13 22:23:00,1.24458,1.24475,1.24426,1.2444,13800000.0
2008-08-13 22:24:00,1.24437,1.24444,1.24419,1.24419,15600000.0
2008-08-13 22:25:00,1.244,1.24471,1.244,1.24469,8400000.0
2008-08-13 22:26:00,1.24479,1.24521,1.24463,1.24481,30600000.0
2008-08-13 22:27:00,1.24515,1.24541,1.24483,1.24483,15200000.0
2008-08-13 22:28:00,1.2447,1.24487,1.24439,1.24487,13000000.0
2008-08-13 22:29:00,1.24397,1.24448,1.24397,1.24435,13400000.0
2008-08-13 22:30:00,1.24425,1.24436,1.24379,1.24404,21800000.0
2008-08-13 22:31:00,1.24376,1.24448,1.24376,1.24425,13200000.0
2008-08-13 22:32:00,1.2443,1.24441,1.24414,1.24441,6600000.0
2008-08-13 22:34:00,1.2443,1.2445,1.2443,1.24432,21800000.0
2008-08-13 22:35:00,1.24478,1.24495,1.24452,1.24481,16600000.0
2008-08-13 22:36:00,1.24446,1.24493,1.24417,1.24493,14000000.0
2008-08-13 22:37:00,1.24439,1.24468,1.24439,1.24468,2600000.0
2008-08-13 22:38:00,1.24487,1.24487,1.24421,1.24467,11600000.0
2008-08-13 22:39:00,1.2444,1.24473,1.24429,1.24456,11200000.0
2008-08-13 22:40:00,1.24456,1.24471,1.24435,1.24471,12800000.0
2008-08-13 22:41:00,1.24397,1.24503,1.24397,1.24439,19600000.0
2008-08-13 22:42:00,1.24419,1.24419,1.24321,1.24321,27600000.0
2008-08-13 22:43:00,1.24394,1.24457,1.24394,1.2443,10200000.0
2008-08-13 22:44:00,1.24445,1.24445,1.24371,1.24371,4800000.0
2008-08-13 22:45:00,1.24353,1.24385,1.24347,1.24347,8600000.0
2008-08-13 22:46:00,1.24332,1.24371,1.24332,1.24362,14000000.0
2008-08-13 22:47:00,1.24385,1.24385,1.24316,1.24316,21400000.0
2008-08-13 22:48:00,1.24333,1.24372,1.24309,1.24372,8400000.0
2008-08-13 22:49:00,1.24342,1.2435,1.24294,1.24298,20000000.0
2008-08-13 22:50:00,1.24312,1.2435,1.24298,1.2435,8800000.0
2008-08-13 22:51:00,1.24297,1.24304,1.24297,1.24304,3600000.0
2008-08-13 22:52:00,1.24288,1.24318,1.2428,1.24284,25200000.0
2008-08-13 22:53:00,1.24287,1.24319,1.24287,1.24311,12400000.0
2008-08-13 22:54:00,1.2431,1.2432,1.243,1.2431,3400000.0
2008-08-13 22:55:00,1.24288,1.24289,1.24288,1.24289,3400000.0
2008-08-13 22:56:00,1.24281,1.24315,1.24281,1.24308,16200000.0
2008-08-13 22:57:00,1.24319,1.24319,1.24293,1.24293,9000000.0
2008-08-13 22:58:00,1.24238,1.24267,1.24199,1.24249,10000000.0
2008-08-13 22:59:00,1.24257,1.24286,1.24248,1.24278,16600000.0
2008-08-13 23:00:00,1.24226,1.24233,1.24205,1.24227,10400000.0
2008-08-13 23:01:00,1.2425,1.2428,1.2425,1.2428,9600000.0
2008-08-13 23:02:00,1.2425,1.2428,1.2425,1.2428,9600000.0
2008-08-13 23:03:00,1.2421,1.24262,1.2421,1.24262,9600000.0
2008-08-13 23:04:00,1.24264,1.24316,1.24244,1.24289,23800000.0
2008-08-13 23:05:00,1.2429,1.243,1.2429,1.243,9000000.0
2008-08-13 23:07:00,1.24276,1.24276,1.24239,1.24263,9000000.0
2008-08-13 23:08:00,1.24243,1.24258,1.24192,1.24192,19200000.0
2008-08-13 23:09:00,1.2424,1.24285,1.24216,1.24216,17000000.0
2008-08-13 23:10:00,1.24243,1.24306,1.24243,1.24303,10600000.0
2008-08-13 23:11:00,1.2435,1.2436,1.2435,1.2435,10200000.0
2008-08-13 23:12:00,1.24303,1.24337,1.24303,1.24337,10200000.0
2008-08-13 23:14:00,1.24333,1.24355,1.24333,1.24355,3200000.0
2008-08-13 23:15:00,1.24404,1.24404,1.24336,1.24374,8000000.0
2008-08-13 23:16:00,1.24366,1.24419,1.24359,1.24383,19000000.0
2008-08-13 23:17:00,1.24378,1.24402,1.24378,1.24399,13200000.0
2008-08-13 23:18:00,1.2439,1.24414,1.24385,1.24385,11600000.0
2008-08-13 23:20:00,1.24382,1.24409,1.24382,1.24409,9600000.0
2008-08-13 23:21:00,1.24428,1.24439,1.24394,1.24416,11000000.0
2008-08-13 23:22:00,1.2446,1.2447,1.2446,1.2446,9400000.0
2008-08-13 23:23:00,1.2445,1.2446,1.2445,1.2445,9400000.0
2008-08-13 23:24:00,1.24419,1.24454,1.24387,1.24412,9400000.0
2008-08-13 23:25:00,1.24408,1.24438,1.24395,1.24426,16400000.0
2008-08-13 23:26:00,1.24441,1.24452,1.24399,1.2443,8600000.0
2008-08-13 23:27:00,1.2447,1.245,1.2445,1.245,17600000.0
2008-08-13 23:28:00,1.24435,1.24435,1.24385,1.24423,17600000.0
2008-08-13 23:29:00,1.24439,1.2447,1.24414,1.24436,15400000.0
2008-08-13 23:31:00,1.245,1.245,1.2449,1.2449,27400000.0
2008-08-13 23:32:00,1.24397,1.2445,1.24397,1.24429,27400000.0
2008-08-13 23:33:00,1.24399,1.24404,1.24363,1.24363,6800000.0
2008-08-13 23:34:00,1.24415,1.24416,1.24395,1.24401,15400000.0
2008-08-13 23:35:00,1.24374,1.24405,1.24338,1.24338,16000000.0
2008-08-13 23:36:00,1.24359,1.24421,1.24353,1.24377,10600000.0
2008-08-13 23:37:00,1.24344,1.2436,1.24321,1.24321,11200000.0
2008-08-13 23:38:00,1.24347,1.24402,1.24327,1.24373,6800000.0
2008-08-13 23:39:00,1.24348,1.244,1.24348,1.244,4800000.0
2008-08-13 23:40:00,1.2443,1.2444,1.2443,1.2444,17400000.0
2008-08-13 23:41:00,1.2445,1.2445,1.2444,1.2445,17400000.0
2008-08-13 23:43:00,1.24409,1.24441,1.24379,1.24394,17400000.0
2008-08-13 23:44:00,1.2447,1.2447,1.2446,1.2447,4800000.0
2008-08-13 23:45:00,1.2446,1.2446,1.2446,1.2446,4800000.0
2008-08-13 23:46:00,1.24417,1.24422,1.24409,1.24409,4800000.0
2008-08-13 23:47:00,1.24431,1.24446,1.24419,1.24441,26000000.0
2008-08-13 23:48:00,1.24429,1.24438,1.24408,1.24408,11800000.0
2008-08-13 23:50:00,1.2442,1.24436,1.24414,1.24417,8600000.0
2008-08-13 23:51:00,1.2447,1.2448,1.2447,1.2447,17200000.0
2008-08-13 23:52:00,1.24426,1.24426,1.24395,1.24415,17200000.0
2008-08-13 23:53:00,1.24413,1.24446,1.24413,1.24433,22000000.0
2008-08-13 23:54:00,1.24412,1.24475,1.24409,1.24412,27000000.0
2008-08-13 23:55:00,1.24381,1.24433,1.24381,1.24387,11600000.0
2008-08-13 23:56:00,1.24426,1.24426,1.24365,1.24372,22000000.0
2008-08-13 23:57:00,1.24383,1.24411,1.24379,1.24411,14600000.0
2008-08-13 23:58:00,1.24391,1.24398,1.24391,1.24398,2000000.0
2008-08-13 23:59:00,1.24405,1.24405,1.24361,1.24398,7000000.0
2008-08-14 00:00:00,1.24395,1.244,1.24365,1.24365,7800000.0
2008-08-14 00:01:00,1.24412,1.24412,1.2433,1.2433,10600000.0
2008-08-14 00:02:00,1.2434,1.24375,1.24311,1.24311,15800000.0
2008-08-14 00:03:00,1.24331,1.2435,1.24288,1.24288,23000000.0
2008-08-14 00:04:00,1.24331,1.24338,1.24313,1.24338,6400000.0
2008-08-14 00:05:00,1.24329,1.24329,1.24315,1.24315,3200000.0
2008-08-14 00:06:00,1.24294,1.24294,1.2425,1.24268,14000000.0
2008-08-14 00:07:00,1.24279,1.24303,1.24279,1.24303,6800000.0
2008-08-14 00:08:00,1.2434,1.2434,1.2434,1.2434,26800000.0
2008-08-14 00:09:00,1.2435,1.2435,1.2434,1.2435,26800000.0
2008-08-14 00:10:00,1.2434,1.2435,1.2434,1.2434,26800000.0
2008-08-14 00:11:00,1.24297,1.2431,1.24262,1.2428,26800000.0
2008-08-14 00:12:00,1.2434,1.2434,1.2427,1.24313,12200000.0
2008-08-14 00:13:00,1.24334,1.24357,1.24296,1.24357,25800000.0
2008-08-14 00:14:00,1.24317,1.24331,1.24299,1.24307,10800000.0
2008-08-14 00:15:00,1.2437,1.2438,1.2435,1.2438,20200000.0
2008-08-14 00:16:00,1.24355,1.24355,1.24291,1.24326,20200000.0
2008-08-14 00:17:00,1.24321,1.24353,1.24288,1.24331,19000000.0
2008-08-14 00:18:00,1.24317,1.24339,1.24317,1.24326,9800000.0
2008-08-14 00:19:00,1.24325,1.24343,1.24303,1.24303,11200000.0
2008-08-14 00:20:00,1.24327,1.24393,1.24317,1.24343,23800000.0
2008-08-14 00:21:00,1.2439,1.2439,1.2437,1.2437,12600000.0
2008-08-14 00:22:00,1.2436,1.2437,1.2436,1.2437,12600000.0
2008-08-14 00:23:00,1.24302,1.24351,1.24299,1.24351,12600000.0
2008-08-14 00:24:00,1.24362,1.24362,1.24322,1.24332,17400000.0
2008-08-14 00:25:00,1.24348,1.24365,1.24329,1.24329,17800000.0
2008-08-14 00:26:00,1.24332,1.24351,1.24326,1.24351,10000000.0
2008-08-14 00:27:00,1.24386,1.24386,1.24316,1.24318,6800000.0
2008-08-14 00:28:00,1.24361,1.24361,1.24332,1.24361,14800000.0
2008-08-14 00:29:00,1.24319,1.24361,1.24288,1.24361,15800000.0
2008-08-14 00:30:00,1.24372,1.24372,1.24341,1.24343,7200000.0
2008-08-14 00:31:00,1.24414,1.24414,1.24372,1.24372,16800000.0
2008-08-14 00:32:00,1.24348,1.24387,1.24313,1.24313,10400000.0
2008-08-14 00:33:00,1.24365,1.24365,1.24329,1.24345,16200000.0
2008-08-14 00:34:00,1.24361,1.24395,1.24359,1.24364,27000000.0
2008-08-14 00:35:00,1.2435,1.24382,1.24342,1.24349,16600000.0
2008-08-14 00:36:00,1.24297,1.24326,1.24296,1.24324,25400000.0
2008-08-14 00:37:00,1.24311,1.24329,1.24303,1.24329,16400000.0
2008-08-14 00:38:00,1.24324,1.24367,1.24324,1.24367,35200000.0
2008-08-14 00:39:00,1.24303,1.2433,1.24275,1.24306,13800000.0
2008-08-14 00:40:00,1.2433,1.2436,1.24327,1.24338,17800000.0
2008-08-14 00:41:00,1.24364,1.24386,1.24319,1.24359,22800000.0
2008-08-14 00:42:00,1.24316,1.24367,1.24316,1.24357,11000000.0
2008-08-14 00:43:00,1.24324,1.24345,1.24293,1.24323,18600000.0
2008-08-14 00:44:00,1.24329,1.24356,1.24324,1.24327,9400000.0
2008-08-14 00:45:00,1.24312,1.24333,1.24284,1.24306,16600000.0
2008-08-14 00:46:00,1.2437,1.2437,1.24301,1.24301,24000000.0
2008-08-14 00:47:00,1.24342,1.24369,1.24342,1.24369,12400000.0
2008-08-14 00:48:00,1.24298,1.24368,1.24291,1.24291,16600000.0
2008-08-14 00:49:00,1.24362,1.24403,1.24342,1.24403,25000000.0
2008-08-14 00:50:00,1.24343,1.24385,1.2432,1.24385,30400000.0
2008-08-14 00:51:00,1.24324,1.24383,1.24324,1.2436,19000000.0
2008-08-14 00:52:00,1.24388,1.24388,1.2433,1.24372,12400000.0
2008-08-14 00:53:00,1.24353,1.24386,1.24349,1.24373,13600000.0
2008-08-14 00:54:00,1.2435,1.24399,1.24322,1.24385,30400000.0
2008-08-14 00:55:00,1.24402,1.24425,1.24392,1.2442,14600000.0
2008-08-14 00:56:00,1.24427,1.2443,1.24383,1.24384,32400000.0
2008-08-14 00:57:00,1.24378,1.24407,1.24364,1.24401,19400000.0
2008-08-14 00:58:00,1.24378,1.24383,1.24317,1.24344,24600000.0
2008-08-14 00:59:00,1.24326,1.24367,1.24326,1.24346,10800000.0
2008-08-14 01:00:00,1.24363,1.24399,1.24363,1.24394,16400000.0
2008-08-14 01:01:00,1.24379,1.24386,1.24326,1.24352,11200000.0
2008-08-14 01:02:00,1.24337,1.24364,1.24304,1.24364,23600000.0
2008-08-14 01:03:00,1.24356,1.24356,1.24288,1.24313,25200000.0
2008-08-14 01:04:00,1.24332,1.24384,1.24332,1.24366,25000000.0
2008-08-14 01:05:00,1.2435,1.2435,1.2434,1.2434,3000000.0
2008-08-14 01:06:00,1.24332,1.24401,1.24332,1.24378,9600000.0
2008-08-14 01:07:00,1.24433,1.24433,1.24383,1.24384,8400000.0
2008-08-14 01:08:00,1.24395,1.24412,1.24341,1.24372,23800000.0
2008-08-14 01:09:00,1.24371,1.24371,1.24339,1.24341,10000000.0
2008-08-14 01:10:00,1.24381,1.24418,1.24372,1.24396,12200000.0
2008-08-14 01:11:00,1.2442,1.24452,1.2442,1.24452,2000000.0
2008-08-14 01:12:00,1.24495,1.24495,1.2442,1.2444,12200000.0
2008-08-14 01:13:00,1.2443,1.24432,1.24374,1.24374,15600000.0
2008-08-14 01:14:00,1.24409,1.24409,1.24382,1.24392,9200000.0
2008-08-14 01:15:00,1.24392,1.24444,1.24381,1.24444,15400000.0
2008-08-14 01:16:00,1.2451,1.2451,1.2448,1.2449,21200000.0
2008-08-14 01:17:00,1.24427,1.2444,1.24374,1.2444,21200000.0
2008-08-14 01:18:00,1.24436,1.24463,1.24397,1.24442,28400000.0
2008-08-14 01:19:00,1.24422,1.24505,1.24422,1.24505,12400000.0
2008-08-14 01:20:00,1.24492,1.24502,1.24436,1.24436,15400000.0
2008-08-14 01:21:00,1.24432,1.24472,1.24397,1.24413,22000000.0
2008-08-14 01:22:00,1.24391,1.24414,1.24374,1.24374,6800000.0
2008-08-14 01:23:00,1.24404,1.24416,1.24369,1.2437,30400000.0
2008-08-14 01:24:00,1.24385,1.24396,1.24375,1.24386,12400000.0
2008-08-14 01:25:00,1.24373,1.2442,1.24373,1.24405,17200000.0
2008-08-14 01:26:00,1.24388,1.24389,1.24358,1.24381,17200000.0
2008-08-14 01:27:00,1.24371,1.24394,1.24352,1.24394,27200000.0
2008-08-14 01:28:00,1.24372,1.24398,1.24338,1.24398,24800000.0
2008-08-14 01:29:00,1.24395,1.24422,1.24354,1.24385,28200000.0
2008-08-14 01:30:00,1.24425,1.24477,1.24404,1.24477,17200000.0
2008-08-14 01:31:00,1.24425,1.24465,1.24392,1.24465,21000000.0
2008-08-14 01:32:00,1.24387,1.24402,1.24372,1.24372,16000000.0
2008-08-14 01:33:00,1.2438,1.24416,1.24376,1.24405,17000000.0
2008-08-14 01:34:00,1.24448,1.24486,1.24421,1.24434,16600000.0
2008-08-14 01:35:00,1.24409,1.24422,1.24364,1.2441,22000000.0
2008-08-14 01:36:00,1.24354,1.24354,1.24271,1.24271,15100000.0
2008-08-14 01:37:00,1.24283,1.24332,1.24255,1.24264,9200000.0
2008-08-14 01:38:00,1.24288,1.24315,1.24269,1.24269,10400000.0
2008-08-14 01:39:00,1.24219,1.24255,1.24213,1.24221,11600000.0
2008-08-14 01:40:00,1.24233,1.2424,1.24168,1.24168,11800000.0
2008-08-14 01:41:00,1.24284,1.24308,1.24234,1.24244,8200000.0
2008-08-14 01:42:00,1.2427,1.2432,1.24266,1.24285,22200000.0
2008-08-14 01:43:00,1.24261,1.24261,1.24204,1.24223,17400000.0
2008-08-14 01:44:00,1.24306,1.2432,1.24259,1.24295,19800000.0
2008-08-14 01:45:00,1.24293,1.24301,1.24249,1.24249,10400000.0
2008-08-14 01:46:00,1.24304,1.24314,1.24262,1.24291,15200000.0
2008-08-14 01:47:00,1.24269,1.243,1.24206,1.24249,10200000.0
2008-08-14 01:48:00,1.24254,1.24269,1.24224,1.24224,19200000.0
2008-08-14 01:49:00,1.2424,1.24259,1.24227,1.24258,9400000.0
2008-08-14 01:50:00,1.24206,1.24234,1.24206,1.24227,8000000.0
2008-08-14 01:51:00,1.24214,1.24296,1.24214,1.24278,13800000.0
2008-08-14 01:52:00,1.2427,1.24299,1.24269,1.24279,10400000.0
2008-08-14 01:53:00,1.2429,1.24305,1.24199,1.24199,18200000.0
2008-08-14 01:54:00,1.24202,1.24302,1.24197,1.24302,19600000.0
2008-08-14 01:55:00,1.24297,1.24333,1.24252,1.24289,8800000.0
2008-08-14 01:56:00,1.24253,1.24253,1.24195,1.24195,19600000.0
2008-08-14 01:57:00,1.2422,1.24268,1.24193,1.24268,13400000.0
2008-08-14 01:58:00,1.24267,1.24267,1.24188,1.24188,17300000.0
2008-08-14 01:59:00,1.24171,1.24235,1.24166,1.24166,11600000.0
2008-08-14 02:00:00,1.24228,1.24244,1.24208,1.24244,22000000.0
2008-08-14 02:01:00,1.24259,1.24296,1.24251,1.24253,58800000.0
2008-08-14 02:02:00,1.24209,1.24216,1.24182,1.24187,16800000.0
2008-08-14 02:03:00,1.24166,1.24245,1.24144,1.24163,43300000.0
2008-08-14 02:04:00,1.24133,1.24149,1.24104,1.24132,10400000.0
2008-08-14 02:05:00,1.24157,1.24233,1.24157,1.24231,16400000.0
2008-08-14 02:06:00,1.2414,1.2414,1.2408,1.2412,14800000.0
2008-08-14 02:07:00,1.24114,1.24126,1.24102,1.24126,13800000.0
2008-08-14 02:08:00,1.24104,1.24127,1.2409,1.24116,14200000.0
2008-08-14 02:09:00,1.24139,1.24148,1.24105,1.24132,17800000.0
2008-08-14 02:10:00,1.24141,1.24159,1.24116,1.24159,15800000.0
2008-08-14 02:11:00,1.2418,1.24218,1.24166,1.2419,26200000.0
2008-08-14 02:12:00,1.24132,1.24184,1.24106,1.24184,30200000.0
2008-08-14 02:13:00,1.24187,1.24187,1.24085,1.24118,15000000.0
2008-08-14 02:14:00,1.24138,1.24197,1.24138,1.24175,16000000.0
2008-08-14 02:15:00,1.24158,1.24216,1.24134,1.24216,19000000.0
2008-08-14 02:16:00,1.24264,1.24264,1.24227,1.24252,12200000.0
2008-08-14 02:17:00,1.24267,1.24308,1.24252,1.24273,73400000.0
2008-08-14 02:18:00,1.24285,1.24293,1.24276,1.24289,16800000.0
2008-08-14 02:19:00,1.24248,1.24275,1.24248,1.24252,8400000.0
2008-08-14 02:20:00,1.24309,1.24314,1.24282,1.24314,24000000.0
2008-08-14 02:21:00,1.24304,1.24328,1.24294,1.24321,15200000.0
2008-08-14 02:22:00,1.24321,1.24351,1.2432,1.24337,12400000.0
2008-08-14 02:23:00,1.24363,1.24385,1.2436,1.24377,24800000.0
2008-08-14 02:24:00,1.24411,1.24411,1.24367,1.24368,41800000.0
2008-08-14 02:25:00,1.24377,1.24407,1.24369,1.24398,10200000.0
2008-08-14 02:26:00,1.24411,1.24464,1.24406,1.24457,56400000.0
2008-08-14 02:27:00,1.24425,1.24425,1.24289,1.24324,109000000.0
2008-08-14 02:28:00,1.24341,1.2438,1.24311,1.24311,12200000.0
2008-08-14 02:29:00,1.24344,1.24362,1.24321,1.24357,22800000.0
2008-08-14 02:30:00,1.24351,1.24368,1.24327,1.24328,16200000.0
2008-08-14 02:31:00,1.24294,1.24333,1.24274,1.24333,29800000.0
2008-08-14 02:32:00,1.24287,1.24309,1.24211,1.24227,47000000.0
2008-08-14 02:33:00,1.2423,1.24295,1.24219,1.24229,61100000.0
2008-08-14 02:34:00,1.24279,1.24302,1.2423,1.24284,17000000.0
2008-08-14 02:35:00,1.24261,1.24275,1.2421,1.2421,10800000.0
2008-08-14 02:36:00,1.24279,1.24301,1.24276,1.24289,13800000.0
2008-08-14 02:37:00,1.24269,1.24276,1.24244,1.24271,52000000.0
2008-08-14 02:38:00,1.24219,1.24245,1.2421,1.24245,21200000.0
2008-08-14 02:39:00,1.24275,1.24312,1.24254,1.24312,18800000.0
2008-08-14 02:40:00,1.24319,1.24319,1.24263,1.24299,24600000.0
2008-08-14 02:41:00,1.24259,1.24292,1.24232,1.24292,12000000.0
2008-08-14 02:42:00,1.24253,1.24305,1.24253,1.24285,12400000.0
2008-08-14 02:43:00,1.24279,1.24285,1.24265,1.24265,15800000.0
2008-08-14 02:44:00,1.24283,1.24294,1.24265,1.24283,17800000.0
2008-08-14 02:45:00,1.2432,1.2432,1.2431,1.2431,15200000.0
2008-08-14 02:46:00,1.24248,1.2431,1.24248,1.2426,15200000.0
2008-08-14 02:47:00,1.24285,1.24309,1.24257,1.2428,87400000.0
2008-08-14 02:48:00,1.24292,1.24322,1.24292,1.2431,10800000.0
2008-08-14 02:49:00,1.24297,1.24327,1.24259,1.24327,11400000.0
2008-08-14 02:50:00,1.24282,1.24286,1.24265,1.24285,7800000.0
2008-08-14 02:51:00,1.2427,1.24282,1.24233,1.24233,18400000.0
2008-08-14 02:52:00,1.24213,1.24213,1.24165,1.24206,27400000.0
2008-08-14 02:53:00,1.24185,1.24206,1.24185,1.24206,8800000.0
2008-08-14 02:54:00,1.24181,1.24238,1.24181,1.24222,19000000.0
2008-08-14 02:55:00,1.24201,1.2422,1.24155,1.24202,20000000.0
2008-08-14 02:56:00,1.24231,1.24231,1.24177,1.24196,36200000.0
2008-08-14 02:57:00,1.24211,1.24238,1.2419,1.2419,21600000.0
2008-08-14 02:58:00,1.24209,1.24211,1.24174,1.24184,23600000.0
2008-08-14 02:59:00,1.24179,1.24209,1.24165,1.24198,26200000.0
2008-08-14 03:00:00,1.24146,1.24199,1.24139,1.24164,46200000.0
2008-08-14 03:01:00,1.24205,1.24205,1.24144,1.24202,7800000.0
2008-08-14 03:02:00,1.2413,1.24165,1.2413,1.24149,93600000.0
2008-08-14 03:03:00,1.24174,1.24207,1.24161,1.24198,22400000.0
2008-08-14 03:04:00,1.24186,1.24186,1.24109,1.24109,12800000.0
2008-08-14 03:05:00,1.24124,1.24205,1.24124,1.24205,18000000.0
2008-08-14 03:06:00,1.24286,1.24286,1.24227,1.24248,12200000.0
2008-08-14 03:07:00,1.24244,1.24291,1.24244,1.24277,17000000.0
2008-08-14 03:08:00,1.24266,1.24291,1.24234,1.2429,24600000.0
2008-08-14 03:09:00,1.24205,1.24238,1.24186,1.24238,18600000.0
2008-08-14 03:10:00,1.24198,1.24224,1.2418,1.24204,19000000.0
2008-08-14 03:11:00,1.24158,1.24173,1.2415,1.24173,24800000.0
2008-08-14 03:12:00,1.24219,1.24248,1.24199,1.24199,13200000.0
2008-08-14 03:13:00,1.24174,1.24191,1.24148,1.24168,11200000.0
2008-08-14 03:14:00,1.24168,1.24206,1.24133,1.24133,11400000.0
2008-08-14 03:15:00,1.24176,1.24176,1.24147,1.24152,17400000.0
2008-08-14 03:16:00,1.24171,1.24206,1.2417,1.2417,12200000.0
2008-08-14 03:17:00,1.242,1.24254,1.242,1.24211,9800000.0
2008-08-14 03:18:00,1.24201,1.2422,1.2419,1.24213,11000000.0
2008-08-14 03:19:00,1.24229,1.24234,1.24206,1.24217,27200000.0
2008-08-14 03:20:00,1.24207,1.24261,1.24207,1.24209,10000000.0
2008-08-14 03:21:00,1.2426,1.2426,1.24167,1.24179,8400000.0
2008-08-14 03:22:00,1.24216,1.24226,1.2419,1.2419,13400000.0
2008-08-14 03:23:00,1.24188,1.24279,1.24173,1.24212,19600000.0
2008-08-14 03:24:00,1.24248,1.24248,1.24162,1.24207,19800000.0
2008-08-14 03:25:00,1.242,1.24218,1.24186,1.242,6800000.0
2008-08-14 03:26:00,1.2424,1.24293,1.24228,1.24263,19400000.0
2008-08-14 03:27:00,1.24275,1.24275,1.24252,1.24271,23800000.0
2008-08-14 03:28:00,1.24257,1.24277,1.24253,1.24277,13200000.0
2008-08-14 03:29:00,1.2435,1.2436,1.2433,1.2436,14800000.0
2008-08-14 03:30:00,1.2437,1.2437,1.2432,1.2432,14800000.0
2008-08-14 03:31:00,1.2432,1.24342,1.2431,1.24317,14800000.0
2008-08-14 03:32:00,1.2433,1.2433,1.24305,1.24305,4400000.0
2008-08-14 03:33:00,1.24287,1.24356,1.24287,1.24343,7400000.0
2008-08-14 03:34:00,1.24333,1.24372,1.24303,1.24303,9000000.0
2008-08-14 03:35:00,1.2435,1.24414,1.2435,1.24394,39800000.0
2008-08-14 03:36:00,1.2436,1.244,1.24334,1.24334,22400000.0
2008-08-14 03:37:00,1.24344,1.24367,1.2432,1.24351,10000000.0
2008-08-14 03:38:00,1.24359,1.2437,1.24318,1.24318,25800000.0
2008-08-14 03:39:00,1.24307,1.24316,1.24292,1.24311,13800000.0
2008-08-14 03:40:00,1.24302,1.24373,1.24283,1.24373,10000000.0
2008-08-14 03:41:00,1.24354,1.24358,1.24335,1.24336,5600000.0
2008-08-14 03:42:00,1.24375,1.24381,1.24371,1.24381,15400000.0
2008-08-14 03:43:00,1.24394,1.2443,1.24342,1.24406,14200000.0
2008-08-14 03:44:00,1.24412,1.2443,1.24411,1.24423,18800000.0
2008-08-14 03:45:00,1.24428,1.24455,1.24414,1.24455,9000000.0
2008-08-14 03:46:00,1.24437,1.24437,1.24431,1.24431,4800000.0
2008-08-14 03:47:00,1.24435,1.24445,1.24435,1.24445,3200000.0
2008-08-14 03:48:00,1.24425,1.24451,1.24391,1.24417,14800000.0
2008-08-14 03:49:00,1.24451,1.24492,1.24432,1.24432,21000000.0
2008-08-14 03:50:00,1.24405,1.24405,1.2436,1.2436,14400000.0
2008-08-14 03:51:00,1.24419,1.2445,1.24398,1.24398,25800000.0
2008-08-14 03:52:00,1.24441,1.24459,1.24417,1.24417,16800000.0
2008-08-14 03:53:00,1.24468,1.24474,1.24437,1.24459,17600000.0
2008-08-14 03:54:00,1.24427,1.24444,1.24405,1.24405,18800000.0
2008-08-14 03:55:00,1.24447,1.24471,1.24408,1.24408,26000000.0
2008-08-14 03:56:00,1.24401,1.24429,1.24346,1.24386,12800000.0
2008-08-14 03:57:00,1.24429,1.24488,1.24411,1.24445,7800000.0
2008-08-14 03:58:00,1.2445,1.2445,1.24432,1.24432,3400000.0
2008-08-14 03:59:00,1.2445,1.24498,1.24389,1.24498,8800000.0
2008-08-14 04:00:00,1.24466,1.24478,1.24419,1.24443,6800000.0
2008-08-14 04:01:00,1.24425,1.24494,1.24425,1.24467,17600000.0
2008-08-14 04:02:00,1.24552,1.24582,1.24505,1.24538,18200000.0
2008-08-14 04:03:00,1.24487,1.24507,1.24443,1.24443,23800000.0
2008-08-14 04:04:00,1.24483,1.24507,1.24443,1.24471,11600000.0
2008-08-14 04:05:00,1.24444,1.24474,1.24416,1.24474,21800000.0
2008-08-14 04:06:00,1.24482,1.24535,1.24445,1.24445,15200000.0
2008-08-14 04:07:00,1.24516,1.24516,1.24418,1.24463,7800000.0
2008-08-14 04:08:00,1.24443,1.24472,1.24435,1.24471,61400000.0
2008-08-14 04:09:00,1.2447,1.24496,1.2446,1.24485,20400000.0
2008-08-14 04:10:00,1.24466,1.24489,1.24446,1.24485,17000000.0
2008-08-14 04:11:00,1.24492,1.24534,1.24476,1.24516,18600000.0
2008-08-14 04:12:00,1.2447,1.24511,1.2447,1.24475,13200000.0
2008-08-14 04:13:00,1.24465,1.24483,1.2444,1.2444,45200000.0
2008-08-14 04:14:00,1.24471,1.24485,1.2445,1.24475,27600000.0
2008-08-14 04:15:00,1.24468,1.24473,1.24424,1.24445,10800000.0
2008-08-14 04:16:00,1.24399,1.24456,1.24399,1.24434,7400000.0
2008-08-14 04:17:00,1.2443,1.2443,1.24401,1.24424,19800000.0
2008-08-14 04:18:00,1.24437,1.24487,1.24437,1.24459,11400000.0
2008-08-14 04:19:00,1.2451,1.2452,1.2451,1.2452,14000000.0
2008-08-14 04:20:00,1.24519,1.24525,1.24482,1.24504,14000000.0
2008-08-14 04:21:00,1.24468,1.24518,1.24468,1.24494,11600000.0
2008-08-14 04:22:00,1.24507,1.24528,1.24496,1.2451,9200000.0
2008-08-14 04:23:00,1.24501,1.24511,1.24489,1.24511,3600000.0
2008-08-14 04:24:00,1.24457,1.24482,1.2445,1.2445,13200000.0
2008-08-14 04:25:00,1.24476,1.24487,1.24452,1.24477,17600000.0
2008-08-14 04:26:00,1.24524,1.24539,1.24492,1.24511,18200000.0
2008-08-14 04:27:00,1.24471,1.24506,1.24461,1.24461,23400000.0
2008-08-14 04:28:00,1.24511,1.24555,1.24511,1.24516,8800000.0
2008-08-14 04:29:00,1.24465,1.24465,1.24462,1.24462,4000000.0
2008-08-14 04:30:00,1.24472,1.24476,1.2443,1.24448,17400000.0
2008-08-14 04:31:00,1.24451,1.2447,1.24419,1.24422,12200000.0
2008-08-14 04:32:00,1.24401,1.24444,1.24401,1.24443,17200000.0
2008-08-14 04:33:00,1.24431,1.24431,1.24383,1.2443,12700000.0
2008-08-14 04:34:00,1.24422,1.24449,1.244,1.24421,9800000.0
2008-08-14 04:35:00,1.24427,1.24431,1.24407,1.24407,8400000.0
2008-08-14 04:36:00,1.24403,1.24428,1.24403,1.24421,6600000.0
2008-08-14 04:37:00,1.24435,1.24435,1.24402,1.24428,4200000.0
2008-08-14 04:38:00,1.24385,1.24404,1.24365,1.24373,11200000.0
2008-08-14 04:39:00,1.24396,1.24451,1.24396,1.24444,8200000.0
2008-08-14 04:40:00,1.24456,1.24456,1.24403,1.24403,10000000.0
2008-08-14 04:41:00,1.24466,1.24473,1.24428,1.24452,31400000.0
2008-08-14 04:42:00,1.24441,1.24485,1.24433,1.24485,16400000.0
2008-08-14 04:43:00,1.24447,1.24447,1.24377,1.24385,6000000.0
2008-08-14 04:44:00,1.24374,1.24418,1.24374,1.24374,8000000.0
2008-08-14 04:45:00,1.24357,1.24391,1.24357,1.24383,17200000.0
2008-08-14 04:46:00,1.24399,1.24442,1.24367,1.24367,6200000.0
2008-08-14 04:47:00,1.24405,1.24408,1.24375,1.24375,15800000.0
2008-08-14 04:48:00,1.24404,1.2444,1.24396,1.24396,31400000.0
2008-08-14 04:49:00,1.24372,1.24405,1.24342,1.24383,12400000.0
2008-08-14 04:50:00,1.24403,1.24403,1.24332,1.24342,13200000.0
2008-08-14 04:51:00,1.24372,1.244,1.24351,1.244,19200000.0
2008-08-14 04:52:00,1.2437,1.24378,1.24352,1.24376,6800000.0
2008-08-14 04:53:00,1.2436,1.24392,1.24343,1.24356,11000000.0
2008-08-14 04:54:00,1.24349,1.2437,1.24349,1.2437,3200000.0
2008-08-14 04:55:00,1.24374,1.24403,1.24374,1.24403,5200000.0
2008-08-14 04:56:00,1.24389,1.24392,1.24357,1.24369,4600000.0
2008-08-14 04:57:00,1.24393,1.24393,1.24343,1.24372,12200000.0
2008-08-14 04:58:00,1.24407,1.24407,1.24348,1.24348,23200000.0
2008-08-14 04:59:00,1.24354,1.24381,1.24315,1.24332,13200000.0
2008-08-14 05:00:00,1.24333,1.24368,1.24333,1.24366,83600000.0
2008-08-14 05:01:00,1.24387,1.24392,1.24326,1.2438,37200000.0
2008-08-14 05:02:00,1.24367,1.24392,1.24323,1.24358,25000000.0
2008-08-14 05:03:00,1.24361,1.24411,1.24361,1.24411,5200000.0
2008-08-14 05:04:00,1.24388,1.24388,1.24362,1.24381,9400000.0
2008-08-14 05:05:00,1.24305,1.24362,1.24305,1.24337,18000000.0
2008-08-14 05:06:00,1.24348,1.24374,1.24327,1.24343,8400000.0
2008-08-14 05:07:00,1.24365,1.24371,1.24346,1.24346,21000000.0
2008-08-14 05:08:00,1.24317,1.24374,1.24317,1.24356,13200000.0
2008-08-14 05:09:00,1.24329,1.24359,1.24302,1.24302,16600000.0
2008-08-14 05:10:00,1.2437,1.2439,1.2437,1.2438,17400000.0
2008-08-14 05:11:00,1.2439,1.244,1.2437,1.2437,17400000.0
2008-08-14 05:12:00,1.24295,1.24319,1.24295,1.24318,17400000.0
2008-08-14 05:13:00,1.2438,1.244,1.2438,1.244,12600000.0
2008-08-14 05:14:00,1.2439,1.2439,1.2438,1.2439,12600000.0
2008-08-14 05:15:00,1.24324,1.24354,1.2432,1.24337,12600000.0
2008-08-14 05:16:00,1.24344,1.24378,1.24339,1.24363,39800000.0
2008-08-14 05:17:00,1.24355,1.24356,1.24322,1.24322,10400000.0
2008-08-14 05:18:00,1.2438,1.2439,1.2437,1.2437,10800000.0
2008-08-14 05:19:00,1.24332,1.24362,1.2433,1.24341,10800000.0
2008-08-14 05:20:00,1.24331,1.24354,1.24326,1.24346,23600000.0
2008-08-14 05:21:00,1.2438,1.24399,1.24355,1.24399,11400000.0
2008-08-14 05:22:00,1.2441,1.2443,1.2441,1.2443,22800000.0
2008-08-14 05:23:00,1.24392,1.24432,1.24392,1.24432,22800000.0
2008-08-14 05:24:00,1.24396,1.24423,1.24396,1.24411,7200000.0
2008-08-14 05:25:00,1.2442,1.24439,1.2442,1.24433,9000000.0
2008-08-14 05:26:00,1.24432,1.24455,1.24427,1.24442,94200000.0
2008-08-14 05:27:00,1.24426,1.2447,1.24426,1.24445,18000000.0
2008-08-14 05:28:00,1.24456,1.24456,1.24422,1.24422,14800000.0
2008-08-14 05:29:00,1.24423,1.24424,1.24423,1.24424,3200000.0
2008-08-14 05:30:00,1.24434,1.24434,1.24363,1.24399,15100000.0
2008-08-14 05:31:00,1.24382,1.24413,1.24382,1.24391,8200000.0
2008-08-14 05:32:00,1.24409,1.24429,1.24339,1.24345,16600000.0
2008-08-14 05:33:00,1.24396,1.24396,1.24348,1.24363,20400000.0
2008-08-14 05:34:00,1.24341,1.24391,1.24341,1.24384,8600000.0
2008-08-14 05:35:00,1.24395,1.24425,1.24375,1.24375,8800000.0
2008-08-14 05:36:00,1.24381,1.24396,1.24354,1.24386,7800000.0
2008-08-14 05:37:00,1.24377,1.24399,1.24341,1.24365,46600000.0
2008-08-14 05:38:00,1.24337,1.24402,1.24337,1.24402,18000000.0
2008-08-14 05:39:00,1.24397,1.24397,1.24318,1.24342,30800000.0
2008-08-14 05:40:00,1.24328,1.24328,1.24292,1.24326,18000000.0
2008-08-14 05:41:00,1.2435,1.24381,1.24342,1.2437,8000000.0
2008-08-14 05:42:00,1.24372,1.24382,1.24331,1.24367,9800000.0
2008-08-14 05:43:00,1.24346,1.24413,1.24346,1.24398,10000000.0
2008-08-14 05:44:00,1.24376,1.24407,1.24371,1.24378,13000000.0
2008-08-14 05:45:00,1.244,1.24412,1.24356,1.24391,20200000.0
2008-08-14 05:46:00,1.24411,1.24411,1.24378,1.24386,10400000.0
2008-08-14 05:47:00,1.24401,1.24429,1.2438,1.24388,66600000.0
2008-08-14 05:48:00,1.24397,1.24425,1.24372,1.24411,70000000.0
2008-08-14 05:49:00,1.24386,1.24386,1.24381,1.24381,3200000.0
2008-08-14 05:50:00,1.24381,1.24381,1.24377,1.24377,8800000.0
2008-08-14 05:51:00,1.2442,1.2442,1.2441,1.2441,38000000.0
2008-08-14 05:52:00,1.2442,1.2442,1.2442,1.2442,38000000.0
2008-08-14 05:53:00,1.2443,1.2444,1.2441,1.2441,38000000.0
2008-08-14 05:54:00,1.24372,1.24401,1.24372,1.24396,38000000.0
2008-08-14 05:55:00,1.24392,1.24412,1.24367,1.24379,57400000.0
2008-08-14 05:56:00,1.24351,1.24409,1.24351,1.24397,10400000.0
2008-08-14 05:57:00,1.24378,1.24395,1.24376,1.24386,38200000.0
2008-08-14 05:58:00,1.244,1.24423,1.24363,1.24412,12200000.0
2008-08-14 05:59:00,1.24402,1.24422,1.24369,1.24411,14800000.0
2008-08-14 06:01:00,1.24382,1.24388,1.24369,1.24369,33200000.0
2008-08-14 06:02:00,1.24377,1.24396,1.24369,1.24369,51200000.0
2008-08-14 06:03:00,1.24405,1.24464,1.24379,1.24464,21600000.0
2008-08-14 06:04:00,1.24464,1.24464,1.24376,1.24376,12800000.0
2008-08-14 06:05:00,1.24374,1.24391,1.24331,1.24391,24800000.0
2008-08-14 06:06:00,1.24383,1.24397,1.24339,1.24385,11000000.0
2008-08-14 06:07:00,1.24351,1.24351,1.24329,1.24339,40400000.0
2008-08-14 06:08:00,1.2441,1.2442,1.2439,1.244,130800000.0
2008-08-14 06:09:00,1.24322,1.2438,1.24313,1.24348,130800000.0
2008-08-14 06:10:00,1.24388,1.24388,1.24365,1.24373,13200000.0
2008-08-14 06:11:00,1.24353,1.24433,1.2434,1.24344,63800000.0
2008-08-14 06:12:00,1.24372,1.24423,1.24372,1.244,16200000.0
2008-08-14 06:14:00,1.24434,1.24434,1.24383,1.24398,22600000.0
2008-08-14 06:15:00,1.24379,1.24411,1.24343,1.24392,13400000.0
2008-08-14 06:16:00,1.24421,1.24421,1.24392,1.24401,6400000.0
2008-08-14 06:17:00,1.24393,1.24405,1.24359,1.24405,13000000.0
2008-08-14 06:18:00,1.24466,1.24466,1.24427,1.24434,9000000.0
2008-08-14 06:19:00,1.24415,1.24457,1.24408,1.24408,11200000.0
2008-08-14 06:20:00,1.24431,1.24431,1.24363,1.24363,18000000.0
2008-08-14 06:21:00,1.24377,1.2439,1.2437,1.2439,9000000.0
2008-08-14 06:22:00,1.2444,1.2444,1.2441,1.2442,9200000.0
2008-08-14 06:23:00,1.24395,1.24436,1.24395,1.24399,9200000.0
2008-08-14 06:24:00,1.24453,1.24474,1.24437,1.24442,62600000.0
2008-08-14 06:25:00,1.24435,1.24435,1.2439,1.2441,82600000.0
2008-08-14 06:26:00,1.24392,1.24434,1.24367,1.24403,28400000.0
2008-08-14 06:27:00,1.2443,1.24443,1.24418,1.24422,14000000.0
2008-08-14 06:28:00,1.24433,1.2445,1.24398,1.24398,3600000.0
2008-08-14 06:29:00,1.24389,1.24434,1.24389,1.24434,18000000.0
2008-08-14 06:30:00,1.2446,1.2447,1.2446,1.2447,17000000.0
2008-08-14 06:31:00,1.24415,1.24415,1.24334,1.24334,17000000.0
2008-08-14 06:32:00,1.24316,1.2437,1.24303,1.24352,6600000.0
2008-08-14 06:33:00,1.24353,1.24371,1.2435,1.24352,36600000.0
2008-08-14 06:34:00,1.24349,1.24395,1.24349,1.24352,7800000.0
2008-08-14 06:35:00,1.2439,1.2439,1.2439,1.2439,2600000.0
2008-08-14 06:36:00,1.244,1.2442,1.244,1.244,2600000.0
2008-08-14 06:37:00,1.2437,1.2437,1.24361,1.24361,2600000.0
2008-08-14 06:38:00,1.24378,1.24397,1.24365,1.24365,12000000.0
2008-08-14 06:39:00,1.24378,1.24387,1.2436,1.24387,9200000.0
2008-08-14 06:40:00,1.24351,1.2439,1.24351,1.2439,2600000.0
2008-08-14 06:41:00,1.24314,1.24358,1.24314,1.24358,11800000.0
2008-08-14 06:42:00,1.24316,1.24367,1.24316,1.24364,32400000.0
2008-08-14 06:43:00,1.2441,1.2441,1.2439,1.244,15800000.0
2008-08-14 06:44:00,1.24347,1.24362,1.24317,1.24317,15800000.0
2008-08-14 06:45:00,1.24313,1.24339,1.24304,1.24339,46800000.0
2008-08-14 06:46:00,1.24307,1.24359,1.24285,1.24359,18200000.0
2008-08-14 06:48:00,1.24362,1.24362,1.24323,1.24347,18200000.0
2008-08-14 06:49:00,1.2437,1.2439,1.2437,1.2438,11200000.0
2008-08-14 06:50:00,1.2432,1.24342,1.24311,1.24324,11200000.0
2008-08-14 06:51:00,1.24325,1.24361,1.24311,1.24361,11600000.0
2008-08-14 06:52:00,1.24344,1.24372,1.24325,1.24334,13400000.0
2008-08-14 06:53:00,1.24337,1.2435,1.24337,1.24348,15000000.0
2008-08-14 06:54:00,1.24346,1.24364,1.24315,1.24323,20800000.0
2008-08-14 06:55:00,1.2437,1.2438,1.2437,1.2438,6200000.0
2008-08-14 06:56:00,1.24338,1.24353,1.24322,1.24322,6200000.0
2008-08-14 06:57:00,1.24298,1.24339,1.24286,1.24297,158700000.0
2008-08-14 06:58:00,1.24335,1.24341,1.24306,1.24306,8400000.0
2008-08-14 06:59:00,1.24257,1.24294,1.24253,1.24258,6800000.0
2008-08-14 07:00:00,1.2427,1.24278,1.2423,1.2423,6200000.0
2008-08-14 07:01:00,1.24233,1.24233,1.24173,1.24216,19000000.0
2008-08-14 07:02:00,1.24186,1.24233,1.24172,1.24172,13200000.0
2008-08-14 07:03:00,1.24211,1.24211,1.2416,1.242,12000000.0
2008-08-14 07:04:00,1.24134,1.24154,1.24129,1.24154,10400000.0
2008-08-14 07:05:00,1.24156,1.24161,1.24131,1.24161,21800000.0
2008-08-14 07:06:00,1.24168,1.24168,1.24125,1.24125,28400000.0
2008-08-14 07:07:00,1.24114,1.24174,1.24114,1.24144,8400000.0
2008-08-14 07:08:00,1.24124,1.24178,1.24124,1.24178,18200000.0
2008-08-14 07:09:00,1.24214,1.24234,1.242,1.242,17400000.0
2008-08-14 07:10:00,1.2425,1.2427,1.2424,1.2424,18200000.0
2008-08-14 07:11:00,1.24222,1.24245,1.24209,1.24219,18200000.0
2008-08-14 07:12:00,1.24243,1.24244,1.24175,1.24183,69800000.0
2008-08-14 07:13:00,1.24197,1.24237,1.24189,1.24237,5200000.0
2008-08-14 07:14:00,1.24241,1.24241,1.24185,1.24185,20400000.0
2008-08-14 07:15:00,1.24205,1.24216,1.24202,1.24202,7400000.0
2008-08-14 07:16:00,1.24214,1.2426,1.24187,1.24187,16800000.0
2008-08-14 07:17:00,1.24134,1.24186,1.24134,1.24178,8400000.0
2008-08-14 07:18:00,1.24181,1.24196,1.24139,1.24156,24000000.0
2008-08-14 07:19:00,1.24132,1.24211,1.24132,1.24144,77400000.0
2008-08-14 07:20:00,1.24182,1.24182,1.24141,1.24158,17800000.0
2008-08-14 07:21:00,1.24171,1.24171,1.24102,1.24149,14800000.0
2008-08-14 07:22:00,1.24171,1.24197,1.24171,1.24197,4800000.0
2008-08-14 07:23:00,1.24209,1.24224,1.24209,1.24224,2600000.0
2008-08-14 07:24:00,1.24264,1.24298,1.24257,1.24263,66300000.0
2008-08-14 07:25:00,1.24269,1.24269,1.24215,1.24223,8000000.0
2008-08-14 07:26:00,1.24281,1.24281,1.24236,1.24259,12400000.0
2008-08-14 07:27:00,1.2427,1.2427,1.24249,1.24249,5200000.0
2008-08-14 07:28:00,1.24259,1.24283,1.24258,1.24264,18600000.0
2008-08-14 07:29:00,1.24257,1.24297,1.24257,1.2428,7000000.0
2008-08-14 07:30:00,1.2432,1.2432,1.2429,1.243,16600000.0
2008-08-14 07:31:00,1.24271,1.24318,1.24271,1.24318,16600000.0
2008-08-14 07:32:00,1.2439,1.2439,1.2436,1.2436,9000000.0
2008-08-14 07:33:00,1.24373,1.24373,1.24297,1.24344,9000000.0
2008-08-14 07:34:00,1.24327,1.24327,1.24284,1.24303,9000000.0
2008-08-14 07:35:00,1.24285,1.24309,1.24264,1.24303,7200000.0
2008-08-14 07:36:00,1.24296,1.24314,1.24218,1.24224,19600000.0
2008-08-14 07:37:00,1.2423,1.24253,1.24228,1.24239,49800000.0
2008-08-14 07:38:00,1.24245,1.24254,1.24245,1.24254,2000000.0
2008-08-14 07:39:00,1.24248,1.24303,1.24248,1.24288,11400000.0
2008-08-14 07:40:00,1.24289,1.24308,1.24285,1.24285,12200000.0
2008-08-14 07:41:00,1.24278,1.2431,1.24278,1.24308,14200000.0
2008-08-14 07:42:00,1.24334,1.24362,1.24312,1.24322,11600000.0
2008-08-14 07:43:00,1.24358,1.24383,1.2429,1.24325,6200000.0
2008-08-14 07:44:00,1.243,1.24411,1.243,1.24326,100200000.0
2008-08-14 07:45:00,1.24339,1.2439,1.24324,1.24373,18000000.0
2008-08-14 07:46:00,1.24342,1.24346,1.24299,1.24299,16800000.0
2008-08-14 07:47:00,1.24302,1.24302,1.24275,1.24279,14200000.0
2008-08-14 07:48:00,1.24311,1.24311,1.24262,1.24264,18600000.0
2008-08-14 07:49:00,1.24252,1.24303,1.24238,1.24303,14800000.0
2008-08-14 07:50:00,1.24296,1.2437,1.24254,1.24308,98200000.0
2008-08-14 07:51:00,1.24268,1.24277,1.24251,1.24256,15300000.0
2008-08-14 07:52:00,1.24268,1.24291,1.24268,1.24291,9000000.0
2008-08-14 07:53:00,1.24301,1.24362,1.24301,1.24331,8800000.0
2008-08-14 07:54:00,1.24321,1.24357,1.24311,1.24357,15200000.0
2008-08-14 07:55:00,1.24341,1.24378,1.2432,1.24362,89400000.0
2008-08-14 07:56:00,1.24364,1.24388,1.24355,1.2436,11000000.0
2008-08-14 07:57:00,1.24374,1.24385,1.24355,1.24384,12000000.0
2008-08-14 07:58:00,1.24374,1.24402,1.24352,1.24402,28400000.0
2008-08-14 07:59:00,1.24364,1.24412,1.24354,1.24412,13400000.0
2008-08-14 08:00:00,1.24391,1.24452,1.24391,1.24427,10800000.0
2008-08-14 08:01:00,1.24382,1.24421,1.24371,1.24394,18400000.0
2008-08-14 08:02:00,1.24385,1.24385,1.24379,1.24379,4800000.0
2008-08-14 08:03:00,1.2433,1.24335,1.24295,1.24301,51600000.0
2008-08-14 08:04:00,1.24289,1.24315,1.24289,1.24302,7800000.0
2008-08-14 08:05:00,1.24296,1.2432,1.24276,1.24301,19000000.0
2008-08-14 08:06:00,1.24291,1.24357,1.24289,1.24334,61400000.0
2008-08-14 08:07:00,1.2426,1.24296,1.2426,1.24296,3200000.0
2008-08-14 08:08:00,1.24341,1.24354,1.24283,1.24294,14000000.0
2008-08-14 08:09:00,1.24277,1.24311,1.24255,1.24311,19400000.0
2008-08-14 08:10:00,1.24276,1.24332,1.24275,1.24275,9400000.0
2008-08-14 08:11:00,1.24353,1.24356,1.24298,1.24354,17000000.0
2008-08-14 08:12:00,1.24319,1.24338,1.24318,1.24338,14000000.0
2008-08-14 08:13:00,1.24348,1.24357,1.24285,1.24297,17400000.0
2008-08-14 08:14:00,1.24276,1.24294,1.24274,1.24286,13800000.0
2008-08-14 08:15:00,1.24269,1.24313,1.24269,1.24281,15800000.0
2008-08-14 08:16:00,1.2432,1.24365,1.24302,1.24302,5000000.0
2008-08-14 08:17:00,1.243,1.24342,1.243,1.24342,5200000.0
2008-08-14 08:18:00,1.24361,1.24362,1.24361,1.24362,2600000.0
2008-08-14 08:19:00,1.24404,1.24404,1.24383,1.24383,9000000.0
2008-08-14 08:20:00,1.24355,1.24409,1.24351,1.24409,13000000.0
2008-08-14 08:21:00,1.24414,1.24441,1.24404,1.24426,7600000.0
2008-08-14 08:22:00,1.24443,1.24443,1.24425,1.24425,2000000.0
2008-08-14 08:23:00,1.24439,1.24451,1.24403,1.2442,18600000.0
2008-08-14 08:24:00,1.24431,1.24451,1.24395,1.24395,14400000.0
2008-08-14 08:25:00,1.24452,1.24452,1.24417,1.24441,18600000.0
2008-08-14 08:26:00,1.24428,1.24462,1.24384,1.24453,63400000.0
2008-08-14 08:27:00,1.24406,1.24466,1.24361,1.24466,78800000.0
2008-08-14 08:28:00,1.24462,1.24462,1.24379,1.24432,45600000.0
2008-08-14 08:29:00,1.24379,1.24379,1.24304,1.24304,8400000.0
2008-08-14 08:30:00,1.24326,1.24361,1.24308,1.24308,44400000.0
2008-08-14 08:31:00,1.24352,1.24367,1.24312,1.2435,24400000.0
2008-08-14 08:32:00,1.2436,1.24425,1.24358,1.24423,27800000.0
2008-08-14 08:33:00,1.24398,1.24398,1.24352,1.2439,22600000.0
2008-08-14 08:34:00,1.24414,1.24414,1.24347,1.24347,13800000.0
2008-08-14 08:35:00,1.24308,1.24344,1.24307,1.24327,37400000.0
2008-08-14 08:36:00,1.24315,1.24364,1.24315,1.24325,10000000.0
2008-08-14 08:37:00,1.24318,1.24351,1.24318,1.24337,12200000.0
2008-08-14 08:38:00,1.24376,1.24376,1.24346,1.24353,4200000.0
2008-08-14 08:39:00,1.24301,1.24342,1.24297,1.24309,13000000.0
2008-08-14 08:40:00,1.24317,1.24365,1.24309,1.24354,8000000.0
2008-08-14 08:41:00,1.24339,1.24346,1.24315,1.24334,12400000.0
2008-08-14 08:42:00,1.24353,1.24353,1.24319,1.24325,4800000.0
2008-08-14 08:43:00,1.24339,1.24383,1.24293,1.24375,19400000.0
2008-08-14 08:44:00,1.24377,1.24377,1.24339,1.24341,23000000.0
2008-08-14 08:45:00,1.24351,1.24355,1.24325,1.24331,69300000.0
2008-08-14 08:46:00,1.24315,1.24315,1.24298,1.24298,29000000.0
2008-08-14 08:47:00,1.24303,1.24325,1.24296,1.24308,58000000.0
2008-08-14 08:48:00,1.24293,1.24333,1.24271,1.24299,135600000.0
2008-08-14 08:49:00,1.2436,1.2438,1.2435,1.2436,13300000.0
2008-08-14 08:50:00,1.24312,1.2437,1.24312,1.2437,13300000.0
2008-08-14 08:51:00,1.24357,1.24415,1.24351,1.24412,56600000.0
2008-08-14 08:52:00,1.24389,1.2443,1.24382,1.24396,45800000.0
2008-08-14 08:53:00,1.24378,1.24396,1.24334,1.24336,120600000.0
2008-08-14 08:54:00,1.24383,1.24399,1.24369,1.24379,7200000.0
2008-08-14 08:55:00,1.24363,1.24401,1.24363,1.24393,17000000.0
2008-08-14 08:56:00,1.24354,1.24387,1.24334,1.24346,24600000.0
2008-08-14 08:57:00,1.24341,1.24341,1.24304,1.24338,9200000.0
2008-08-14 08:58:00,1.24348,1.24348,1.24333,1.24333,2600000.0
2008-08-14 08:59:00,1.24346,1.24422,1.24346,1.24372,113200000.0
2008-08-14 09:00:00,1.24399,1.24401,1.24351,1.2437,91800000.0
2008-08-14 09:01:00,1.24376,1.24433,1.2434,1.24377,16000000.0
2008-08-14 09:02:00,1.24359,1.24363,1.24319,1.24333,18000000.0
2008-08-14 09:03:00,1.24368,1.2438,1.24306,1.24306,11600000.0
2008-08-14 09:04:00,1.24329,1.24374,1.24289,1.24317,21400000.0
2008-08-14 09:05:00,1.24288,1.24315,1.24274,1.24315,19800000.0
2008-08-14 09:06:00,1.24292,1.24359,1.24292,1.24358,74600000.0
2008-08-14 09:07:00,1.24364,1.24367,1.24313,1.24329,71000000.0
2008-08-14 09:08:00,1.24298,1.24339,1.24292,1.24339,8800000.0
2008-08-14 09:09:00,1.24337,1.24374,1.24324,1.24374,82000000.0
2008-08-14 09:10:00,1.2438,1.24381,1.24357,1.2436,36400000.0
2008-08-14 09:11:00,1.24295,1.24327,1.24295,1.24327,9200000.0
2008-08-14 09:12:00,1.24368,1.2439,1.2435,1.24377,67000000.0
2008-08-14 09:13:00,1.24327,1.24363,1.24321,1.24321,13000000.0
2008-08-14 09:14:00,1.24376,1.24386,1.24361,1.24371,51000000.0
2008-08-14 09:15:00,1.24388,1.2441,1.24376,1.24376,44800000.0
2008-08-14 09:16:00,1.24358,1.24402,1.24354,1.24402,12200000.0
2008-08-14 09:17:00,1.24381,1.24389,1.24373,1.24389,21200000.0
2008-08-14 09:18:00,1.24406,1.24406,1.24357,1.24357,41200000.0
2008-08-14 09:19:00,1.24374,1.24377,1.24349,1.24349,60600000.0
2008-08-14 09:20:00,1.24359,1.24413,1.24359,1.24403,26800000.0
2008-08-14 09:21:00,1.24371,1.24432,1.24371,1.2438,25200000.0
2008-08-14 09:22:00,1.24433,1.24465,1.24428,1.24458,12800000.0
2008-08-14 09:23:00,1.24409,1.24409,1.24373,1.24381,5600000.0
2008-08-14 09:24:00,1.24457,1.24475,1.24441,1.24441,14200000.0
2008-08-14 09:25:00,1.24431,1.24464,1.24422,1.24422,17600000.0
2008-08-14 09:26:00,1.24449,1.24455,1.24415,1.24455,10600000.0
2008-08-14 09:27:00,1.24437,1.24476,1.24416,1.2442,108200000.0
2008-08-14 09:28:00,1.24424,1.24441,1.24378,1.24441,125400000.0
2008-08-14 09:29:00,1.24424,1.24473,1.24419,1.24431,14000000.0
2008-08-14 09:30:00,1.24422,1.2447,1.24409,1.24459,19800000.0
2008-08-14 09:31:00,1.24472,1.24487,1.2445,1.24463,11600000.0
2008-08-14 09:32:00,1.24419,1.24424,1.24365,1.24365,100400000.0
2008-08-14 09:33:00,1.24359,1.24373,1.24348,1.24373,54000000.0
2008-08-14 09:34:00,1.24414,1.2449,1.24408,1.24416,18000000.0
2008-08-14 09:35:00,1.24347,1.24432,1.24347,1.24417,62800000.0
2008-08-14 09:36:00,1.24416,1.2445,1.24348,1.24444,85700000.0
2008-08-14 09:37:00,1.24453,1.24466,1.24354,1.24409,114400000.0
2008-08-14 09:38:00,1.24366,1.2447,1.24359,1.24359,44200000.0
2008-08-14 09:39:00,1.24342,1.24393,1.24342,1.24363,77200000.0
2008-08-14 09:40:00,1.24375,1.24375,1.24347,1.24347,2600000.0
2008-08-14 09:41:00,1.24367,1.24388,1.2433,1.24348,113400000.0
2008-08-14 09:42:00,1.24396,1.24478,1.24396,1.24426,27700000.0
2008-08-14 09:43:00,1.24421,1.24443,1.24419,1.24419,10600000.0
2008-08-14 09:44:00,1.2443,1.24455,1.2443,1.24453,11600000.0
2008-08-14 09:45:00,1.244,1.24432,1.244,1.24417,3000000.0
2008-08-14 09:46:00,1.24415,1.24496,1.24415,1.24496,130300000.0
2008-08-14 09:47:00,1.24492,1.24554,1.24475,1.24502,111600000.0
2008-08-14 09:48:00,1.24483,1.24498,1.24449,1.24458,11600000.0
2008-08-14 09:49:00,1.24467,1.24521,1.24438,1.24465,110600000.0
2008-08-14 09:50:00,1.24464,1.24484,1.24425,1.24445,7800000.0
2008-08-14 09:51:00,1.24458,1.24501,1.24453,1.24496,14000000.0
2008-08-14 09:52:00,1.24496,1.24496,1.24451,1.24451,3600000.0
2008-08-14 09:53:00,1.24412,1.24439,1.244,1.24437,11600000.0
2008-08-14 09:54:00,1.2446,1.2446,1.24421,1.24444,14400000.0
2008-08-14 09:55:00,1.24488,1.24488,1.24434,1.24471,16000000.0
2008-08-14 09:56:00,1.24449,1.24525,1.24445,1.24452,100200000.0
2008-08-14 09:57:00,1.24491,1.24542,1.24491,1.24542,94200000.0
2008-08-14 09:58:00,1.2458,1.24597,1.24554,1.24597,83400000.0
2008-08-14 09:59:00,1.24614,1.24624,1.24579,1.24591,65400000.0
2008-08-14 10:00:00,1.24586,1.24626,1.24586,1.24608,82200000.0
2008-08-14 10:01:00,1.24636,1.24657,1.24623,1.24623,15200000.0
2008-08-14 10:02:00,1.24675,1.24675,1.24616,1.24628,108200000.0
2008-08-14 10:03:00,1.24637,1.24726,1.24637,1.24661,115000000.0
2008-08-14 10:04:00,1.24685,1.24735,1.24682,1.24735,7800000.0
2008-08-14 10:05:00,1.24762,1.2479,1.24757,1.24767,50000000.0
2008-08-14 10:06:00,1.24759,1.2479,1.24727,1.2478,52800000.0
2008-08-14 10:07:00,1.2476,1.248,1.24725,1.24735,95200000.0
2008-08-14 10:08:00,1.24703,1.2474,1.24703,1.24724,78400000.0
2008-08-14 10:09:00,1.24748,1.24779,1.24748,1.24758,11800000.0
2008-08-14 10:10:00,1.2474,1.2474,1.24716,1.24723,72600000.0
2008-08-14 10:11:00,1.24731,1.24747,1.24715,1.24726,60400000.0
2008-08-14 10:12:00,1.24704,1.24747,1.24692,1.24695,65000000.0
2008-08-14 10:13:00,1.24721,1.24754,1.24697,1.24712,21800000.0
2008-08-14 10:14:00,1.24718,1.24733,1.24718,1.24727,30000000.0
2008-08-14 10:15:00,1.24731,1.24745,1.24726,1.24741,44800000.0
2008-08-14 10:16:00,1.24671,1.24728,1.2467,1.24693,15000000.0
2008-08-14 10:17:00,1.24692,1.24704,1.24653,1.24653,72200000.0
2008-08-14 10:18:00,1.24674,1.24692,1.24666,1.24666,62600000.0
2008-08-14 10:19:00,1.24703,1.24725,1.24671,1.24671,12800000.0
2008-08-14 10:20:00,1.24647,1.24687,1.24641,1.24672,23800000.0
2008-08-14 10:21:00,1.24679,1.24702,1.24677,1.247,69000000.0
2008-08-14 10:22:00,1.24687,1.24687,1.24649,1.24649,56800000.0
2008-08-14 10:23:00,1.24678,1.24678,1.24629,1.24639,55200000.0
2008-08-14 10:24:00,1.24646,1.24696,1.24637,1.24666,89000000.0
2008-08-14 10:25:00,1.24667,1.24693,1.24651,1.24683,101100000.0
2008-08-14 10:26:00,1.24657,1.2469,1.24632,1.2464,118800000.0
2008-08-14 10:27:00,1.24649,1.24686,1.24631,1.24683,107800000.0
2008-08-14 10:28:00,1.24671,1.24726,1.24651,1.24661,117800000.0
2008-08-14 10:29:00,1.24656,1.24681,1.24617,1.24639,113800000.0
2008-08-14 10:30:00,1.2463,1.24688,1.24609,1.24675,166200000.0
2008-08-14 10:31:00,1.24661,1.24704,1.24644,1.24655,115400000.0
2008-08-14 10:32:00,1.24636,1.24648,1.24619,1.24628,69200000.0
2008-08-14 10:33:00,1.24646,1.2471,1.24626,1.24643,124400000.0
2008-08-14 10:34:00,1.2465,1.24711,1.24616,1.24623,113000000.0
2008-08-14 10:35:00,1.24658,1.24658,1.24575,1.24575,98400000.0
2008-08-14 10:36:00,1.2458,1.24619,1.24558,1.24608,120400000.0
2008-08-14 10:37:00,1.24592,1.24627,1.24568,1.24579,152800000.0
2008-08-14 10:38:00,1.24575,1.24615,1.2457,1.24575,78400000.0
2008-08-14 10:39:00,1.24585,1.24594,1.24585,1.24594,3200000.0
2008-08-14 10:40:00,1.24605,1.24611,1.24605,1.24611,6400000.0
2008-08-14 10:41:00,1.24604,1.24622,1.24586,1.24586,126800000.0
2008-08-14 10:42:00,1.2464,1.2465,1.2464,1.2465,13600000.0
2008-08-14 10:43:00,1.24607,1.2462,1.24538,1.24538,13600000.0
2008-08-14 10:44:00,1.24598,1.24647,1.24597,1.24607,95100000.0
2008-08-14 10:45:00,1.24587,1.24606,1.24587,1.24606,3600000.0
2008-08-14 10:46:00,1.24575,1.24606,1.2457,1.24577,42000000.0
2008-08-14 10:47:00,1.24598,1.24635,1.24587,1.24614,108300000.0
2008-08-14 10:48:00,1.24587,1.24608,1.24553,1.24579,44800000.0
2008-08-14 10:49:00,1.2462,1.2462,1.2462,1.2462,22200000.0
2008-08-14 10:50:00,1.24584,1.24612,1.24568,1.24579,22200000.0
2008-08-14 10:51:00,1.24583,1.24614,1.24549,1.24562,96200000.0
2008-08-14 10:52:00,1.24573,1.24637,1.24547,1.24585,99400000.0
2008-08-14 10:53:00,1.24621,1.24621,1.24568,1.24574,93400000.0
2008-08-14 10:54:00,1.2456,1.24631,1.24529,1.24588,106800000.0
2008-08-14 10:55:00,1.24591,1.24608,1.24581,1.24607,117800000.0
2008-08-14 10:56:00,1.24612,1.24639,1.24605,1.24636,103600000.0
2008-08-14 10:57:00,1.24594,1.24614,1.24566,1.24595,26400000.0
2008-08-14 10:58:00,1.24563,1.24597,1.24554,1.24561,13000000.0
2008-08-14 10:59:00,1.24578,1.24614,1.24549,1.24614,96800000.0
2008-08-14 11:00:00,1.24594,1.24626,1.24529,1.24529,110600000.0
2008-08-14 11:01:00,1.24542,1.2456,1.24525,1.24525,99000000.0
2008-08-14 11:02:00,1.24535,1.24573,1.2453,1.2455,73800000.0
2008-08-14 11:03:00,1.24549,1.24662,1.24549,1.24619,14800000.0
2008-08-14 11:04:00,1.24618,1.24677,1.24612,1.24643,113600000.0
2008-08-14 11:05:00,1.24662,1.24694,1.24653,1.24668,48800000.0
2008-08-14 11:06:00,1.24658,1.24685,1.24646,1.24662,56000000.0
2008-08-14 11:07:00,1.24652,1.2469,1.24652,1.24682,67200000.0
2008-08-14 11:08:00,1.24678,1.24678,1.24575,1.24619,21000000.0
2008-08-14 11:09:00,1.24631,1.2464,1.24597,1.24632,57200000.0
2008-08-14 11:10:00,1.2463,1.2464,1.2462,1.2463,10800000.0
2008-08-14 11:11:00,1.24588,1.24631,1.24588,1.24614,10800000.0
2008-08-14 11:12:00,1.24606,1.24629,1.246,1.246,20200000.0
2008-08-14 11:13:00,1.24632,1.24673,1.24616,1.24616,44000000.0
2008-08-14 11:14:00,1.24609,1.24609,1.24533,1.24542,6800000.0
2008-08-14 11:15:00,1.24544,1.24575,1.2454,1.24558,19000000.0
2008-08-14 11:16:00,1.24563,1.24604,1.24561,1.24604,9400000.0
2008-08-14 11:17:00,1.2462,1.2462,1.2462,1.2462,10000000.0
2008-08-14 11:18:00,1.24633,1.24643,1.24609,1.24643,10000000.0
2008-08-14 11:19:00,1.246,1.24634,1.246,1.24628,46200000.0
2008-08-14 11:20:00,1.24623,1.24623,1.24612,1.2462,10600000.0
2008-08-14 11:21:00,1.24637,1.24641,1.24601,1.24616,83400000.0
2008-08-14 11:22:00,1.2465,1.2465,1.2462,1.2463,92100000.0
2008-08-14 11:23:00,1.2461,1.24623,1.24605,1.24606,92100000.0
2008-08-14 11:24:00,1.24601,1.24609,1.2459,1.24597,62400000.0
2008-08-14 11:25:00,1.24568,1.24596,1.24547,1.24596,74600000.0
2008-08-14 11:26:00,1.24579,1.24579,1.24552,1.24553,6800000.0
2008-08-14 11:27:00,1.24567,1.24594,1.24543,1.24594,128600000.0
2008-08-14 11:28:00,1.24554,1.24598,1.2453,1.24554,11800000.0
2008-08-14 11:29:00,1.24583,1.24635,1.24583,1.2463,67400000.0
2008-08-14 11:30:00,1.24589,1.24622,1.2458,1.24612,8800000.0
2008-08-14 11:31:00,1.24639,1.24641,1.24607,1.24641,10400000.0
2008-08-14 11:32:00,1.24632,1.24647,1.2461,1.24624,100200000.0
2008-08-14 11:33:00,1.2464,1.2466,1.2464,1.2466,17800000.0
2008-08-14 11:34:00,1.24636,1.24636,1.2459,1.24604,17800000.0
2008-08-14 11:35:00,1.24613,1.24633,1.24604,1.24633,85800000.0
2008-08-14 11:36:00,1.2464,1.2465,1.2464,1.2465,110200000.0
2008-08-14 11:37:00,1.24621,1.24706,1.24621,1.24656,110200000.0
2008-08-14 11:38:00,1.24661,1.24661,1.24618,1.2464,75400000.0
2008-08-14 11:39:00,1.24627,1.24647,1.24617,1.24617,40600000.0
2008-08-14 11:40:00,1.2461,1.2461,1.24558,1.24581,39000000.0
2008-08-14 11:41:00,1.24557,1.24596,1.24549,1.24557,88200000.0
2008-08-14 11:42:00,1.24563,1.24587,1.24562,1.24565,75400000.0
2008-08-14 11:43:00,1.24568,1.24568,1.24541,1.24561,29000000.0
2008-08-14 11:44:00,1.24575,1.24587,1.2457,1.24584,70000000.0
2008-08-14 11:45:00,1.24592,1.24592,1.2454,1.24563,92600000.0
2008-08-14 11:46:00,1.24552,1.24599,1.24552,1.24572,11600000.0
2008-08-14 11:47:00,1.2458,1.24606,1.2455,1.2455,14600000.0
2008-08-14 11:48:00,1.24591,1.24637,1.24558,1.24572,102200000.0
2008-08-14 11:49:00,1.24585,1.24647,1.24576,1.24586,77000000.0
2008-08-14 11:50:00,1.24569,1.24592,1.24542,1.2457,14800000.0
2008-08-14 11:51:00,1.24577,1.24603,1.24572,1.24603,73800000.0
2008-08-14 11:52:00,1.24612,1.24636,1.24596,1.24636,90400000.0
2008-08-14 11:53:00,1.24647,1.24655,1.24607,1.24629,97800000.0
2008-08-14 11:54:00,1.24656,1.24656,1.24621,1.24646,94800000.0
2008-08-14 11:55:00,1.24691,1.24739,1.24691,1.24696,93400000.0
2008-08-14 11:56:00,1.2471,1.2475,1.2471,1.2472,93400000.0
2008-08-14 11:57:00,1.24684,1.24724,1.24668,1.24695,93400000.0
2008-08-14 11:58:00,1.24717,1.24717,1.24637,1.24649,20400000.0
2008-08-14 11:59:00,1.24635,1.24684,1.24629,1.24667,96600000.0
2008-08-14 12:00:00,1.24655,1.24718,1.24655,1.24687,90000000.0
2008-08-14 12:01:00,1.2472,1.24768,1.24702,1.24768,94200000.0
2008-08-14 12:02:00,1.24758,1.24759,1.24726,1.24746,52600000.0
2008-08-14 12:03:00,1.24768,1.24786,1.2469,1.24712,88800000.0
2008-08-14 12:04:00,1.24732,1.24754,1.2472,1.2472,60400000.0
2008-08-14 12:05:00,1.2472,1.24738,1.24708,1.24712,76000000.0
2008-08-14 12:06:00,1.24712,1.24743,1.24699,1.24705,100800000.0
2008-08-14 12:07:00,1.24718,1.24728,1.24687,1.24698,22800000.0
2008-08-14 12:08:00,1.24693,1.24741,1.24684,1.24741,79000000.0
2008-08-14 12:09:00,1.24748,1.24786,1.24737,1.24749,79000000.0
2008-08-14 12:10:00,1.24727,1.24743,1.24712,1.24712,56600000.0
2008-08-14 12:11:00,1.24706,1.24754,1.24698,1.24698,89200000.0
2008-08-14 12:12:00,1.24702,1.24743,1.24687,1.24691,112000000.0
2008-08-14 12:13:00,1.24698,1.24721,1.24698,1.24709,64800000.0
2008-08-14 12:14:00,1.24716,1.24736,1.24687,1.24712,80400000.0
2008-08-14 12:15:00,1.24734,1.24792,1.24732,1.24768,99600000.0
2008-08-14 12:16:00,1.2477,1.24785,1.24732,1.24732,95000000.0
2008-08-14 12:17:00,1.24725,1.24744,1.24717,1.24726,71400000.0
2008-08-14 12:18:00,1.24721,1.24823,1.24721,1.24809,11400000.0
2008-08-14 12:19:00,1.24842,1.24887,1.24842,1.24877,106200000.0
2008-08-14 12:20:00,1.24866,1.24912,1.24845,1.24885,13000000.0
2008-08-14 12:21:00,1.24904,1.24904,1.24848,1.24866,15000000.0
2008-08-14 12:22:00,1.24819,1.24873,1.24807,1.24871,106000000.0
2008-08-14 12:23:00,1.24842,1.24867,1.24826,1.2486,11800000.0
2008-08-14 12:24:00,1.24821,1.24872,1.24808,1.24812,9400000.0
2008-08-14 12:25:00,1.24845,1.24913,1.24842,1.24848,98600000.0
2008-08-14 12:26:00,1.24862,1.24862,1.24814,1.24841,114600000.0
2008-08-14 12:27:00,1.24832,1.24832,1.24791,1.24811,10800000.0
2008-08-14 12:28:00,1.24831,1.24848,1.24831,1.24845,52000000.0
2008-08-14 12:29:00,1.24821,1.24821,1.24788,1.24821,9000000.0
2008-08-14 12:30:00,1.24832,1.24846,1.24814,1.24846,14200000.0
2008-08-14 12:31:00,1.24832,1.2488,1.24826,1.24872,103800000.0
2008-08-14 12:32:00,1.24846,1.24878,1.24846,1.24863,88800000.0
2008-08-14 12:33:00,1.24799,1.2484,1.24799,1.2484,20600000.0
2008-08-14 12:34:00,1.24845,1.24845,1.24782,1.24841,10400000.0
2008-08-14 12:35:00,1.24812,1.24863,1.24797,1.2482,8200000.0
2008-08-14 12:36:00,1.2483,1.24858,1.24824,1.24844,65400000.0
2008-08-14 12:37:00,1.2492,1.2492,1.249,1.2491,86800000.0
2008-08-14 12:38:00,1.24851,1.24872,1.24799,1.24799,86800000.0
2008-08-14 12:39:00,1.24843,1.24879,1.2481,1.24842,102800000.0
2008-08-14 12:40:00,1.2483,1.2486,1.2482,1.2486,101600000.0
2008-08-14 12:41:00,1.2481,1.24855,1.24807,1.24855,101600000.0
2008-08-14 12:42:00,1.24801,1.24817,1.2477,1.24775,80200000.0
2008-08-14 12:43:00,1.24771,1.24807,1.24762,1.2477,14400000.0
2008-08-14 12:44:00,1.2478,1.248,1.24738,1.2474,56000000.0
2008-08-14 12:45:00,1.2485,1.2485,1.2485,1.2485,2600000.0
2008-08-14 12:46:00,1.2486,1.2486,1.2484,1.2484,2600000.0
2008-08-14 12:47:00,1.24811,1.24811,1.24772,1.24772,2600000.0
2008-08-14 12:48:00,1.24738,1.24782,1.24738,1.24754,80200000.0
2008-08-14 12:49:00,1.24751,1.24766,1.24714,1.24755,26000000.0
2008-08-14 12:50:00,1.247,1.2475,1.247,1.2473,23200000.0
2008-08-14 12:51:00,1.24738,1.24755,1.24738,1.24755,11000000.0
2008-08-14 12:52:00,1.24753,1.24781,1.24742,1.24763,27600000.0
2008-08-14 12:53:00,1.2473,1.24753,1.24722,1.24735,9600000.0
2008-08-14 12:54:00,1.24763,1.24799,1.24753,1.24799,5600000.0
2008-08-14 12:55:00,1.2478,1.24794,1.24749,1.24794,71800000.0
2008-08-14 12:56:00,1.24798,1.24826,1.24759,1.24787,8800000.0
2008-08-14 12:57:00,1.2478,1.24837,1.24745,1.24773,17800000.0
2008-08-14 12:58:00,1.24808,1.24808,1.24777,1.2479,13600000.0
2008-08-14 12:59:00,1.24775,1.24817,1.2476,1.24817,11000000.0
2008-08-14 13:00:00,1.24807,1.24835,1.24799,1.24825,34000000.0
2008-08-14 13:01:00,1.24851,1.24851,1.24808,1.24817,11200000.0
2008-08-14 13:02:00,1.2473,1.24755,1.2473,1.24752,62800000.0
2008-08-14 13:03:00,1.24771,1.24793,1.24755,1.24755,10800000.0
2008-08-14 13:04:00,1.24781,1.24789,1.2475,1.24786,22000000.0
2008-08-14 13:05:00,1.24749,1.24798,1.24748,1.24762,31000000.0
2008-08-14 13:06:00,1.24789,1.24853,1.24789,1.2482,93400000.0
2008-08-14 13:07:00,1.2486,1.2486,1.2486,1.2486,17400000.0
2008-08-14 13:08:00,1.24823,1.24844,1.24823,1.24823,17400000.0
2008-08-14 13:09:00,1.24806,1.24822,1.24764,1.24765,32800000.0
2008-08-14 13:10:00,1.24781,1.24845,1.24753,1.24776,130000000.0
2008-08-14 13:11:00,1.2481,1.2481,1.2481,1.2481,17000000.0
2008-08-14 13:12:00,1.24755,1.24793,1.24755,1.24789,17000000.0
2008-08-14 13:13:00,1.24784,1.24809,1.24753,1.24753,19000000.0
2008-08-14 13:14:00,1.24717,1.24788,1.24714,1.24778,12600000.0
2008-08-14 13:15:00,1.24775,1.24813,1.2474,1.24767,10000000.0
2008-08-14 13:16:00,1.24753,1.24779,1.24741,1.24769,35600000.0
2008-08-14 13:17:00,1.2475,1.24813,1.24742,1.24747,15800000.0
2008-08-14 13:18:00,1.24767,1.24838,1.24746,1.24774,64000000.0
2008-08-14 13:19:00,1.24734,1.24768,1.24732,1.24768,11400000.0
2008-08-14 13:20:00,1.24753,1.24755,1.24685,1.24741,13800000.0
2008-08-14 13:21:00,1.24762,1.24785,1.24747,1.24762,20200000.0
2008-08-14 13:22:00,1.24747,1.24747,1.24721,1.24721,21600000.0
2008-08-14 13:23:00,1.24718,1.24763,1.24716,1.24759,34000000.0
2008-08-14 13:24:00,1.24739,1.24784,1.24738,1.24766,76000000.0
2008-08-14 13:25:00,1.2477,1.248,1.2476,1.2477,12600000.0
2008-08-14 13:26:00,1.2478,1.2479,1.2478,1.2478,12600000.0
2008-08-14 13:27:00,1.24764,1.24784,1.24738,1.24784,12600000.0
2008-08-14 13:28:00,1.24744,1.24765,1.24732,1.24752,13000000.0
2008-08-14 13:29:00,1.24732,1.24739,1.24707,1.24707,29800000.0
2008-08-14 13:30:00,1.24693,1.24693,1.24646,1.24646,29000000.0
2008-08-14 13:31:00,1.24685,1.24726,1.24658,1.24682,13600000.0
2008-08-14 13:32:00,1.24663,1.247,1.24617,1.24617,66800000.0
2008-08-14 13:33:00,1.24604,1.24616,1.24604,1.24614,3600000.0
2008-08-14 13:34:00,1.24592,1.24629,1.24575,1.24611,29200000.0
2008-08-14 13:35:00,1.24613,1.24614,1.24568,1.24601,18600000.0
2008-08-14 13:36:00,1.24587,1.24617,1.24587,1.24616,20200000.0
2008-08-14 13:37:00,1.2462,1.24625,1.24604,1.24608,7600000.0
2008-08-14 13:38:00,1.24625,1.2464,1.246,1.246,6800000.0
2008-08-14 13:39:00,1.24641,1.2465,1.24627,1.24627,46200000.0
2008-08-14 13:40:00,1.24654,1.24668,1.24627,1.24651,57200000.0
2008-08-14 13:41:00,1.2471,1.2471,1.24625,1.24625,7400000.0
2008-08-14 13:42:00,1.24631,1.24672,1.2461,1.24637,15800000.0
2008-08-14 13:43:00,1.24617,1.24621,1.24617,1.24621,2600000.0
2008-08-14 13:44:00,1.24608,1.24639,1.24593,1.24617,19200000.0
2008-08-14 13:45:00,1.24613,1.24613,1.24596,1.24607,18600000.0
2008-08-14 13:46:00,1.24605,1.24606,1.24587,1.24606,22000000.0
2008-08-14 13:47:00,1.24628,1.24639,1.24601,1.24639,13000000.0
2008-08-14 13:48:00,1.24661,1.24661,1.24615,1.24657,38200000.0
2008-08-14 13:49:00,1.2463,1.24653,1.24624,1.24634,39600000.0
2008-08-14 13:50:00,1.2466,1.24698,1.24639,1.24698,10400000.0
2008-08-14 13:51:00,1.2472,1.2472,1.2471,1.2472,21600000.0
2008-08-14 13:52:00,1.24647,1.24666,1.24647,1.2466,21600000.0
2008-08-14 13:53:00,1.24642,1.24642,1.24608,1.24624,31600000.0
2008-08-14 13:54:00,1.24612,1.24617,1.24574,1.2461,13200000.0
2008-08-14 13:55:00,1.24614,1.24616,1.24599,1.24601,19400000.0
2008-08-14 13:56:00,1.24592,1.24592,1.24575,1.24586,23500000.0
2008-08-14 13:57:00,1.24592,1.24615,1.24592,1.24615,5600000.0
2008-08-14 13:58:00,1.24605,1.2462,1.24591,1.24599,51200000.0
2008-08-14 13:59:00,1.24621,1.24656,1.24612,1.24649,32800000.0
2008-08-14 14:00:00,1.24658,1.24658,1.2462,1.24632,76200000.0
2008-08-14 14:01:00,1.24629,1.24675,1.24621,1.24675,95200000.0
2008-08-14 14:02:00,1.2462,1.24626,1.246,1.24614,12200000.0
2008-08-14 14:03:00,1.24639,1.24639,1.24588,1.2459,12000000.0
2008-08-14 14:04:00,1.24659,1.24659,1.24565,1.24565,22200000.0
2008-08-14 14:05:00,1.24544,1.24592,1.24542,1.24542,10800000.0
2008-08-14 14:06:00,1.24556,1.24594,1.24496,1.24523,21200000.0
2008-08-14 14:07:00,1.24476,1.24543,1.24476,1.24543,15600000.0
2008-08-14 14:08:00,1.24577,1.24597,1.24561,1.24597,50600000.0
2008-08-14 14:09:00,1.24588,1.24588,1.24543,1.24543,9000000.0
2008-08-14 14:10:00,1.24544,1.24544,1.24511,1.2453,6800000.0
2008-08-14 14:11:00,1.24535,1.24547,1.24516,1.24518,11800000.0
2008-08-14 14:12:00,1.24533,1.24572,1.24479,1.24479,13200000.0
2008-08-14 14:13:00,1.24512,1.24535,1.24511,1.24513,25400000.0
2008-08-14 14:14:00,1.24482,1.24536,1.24482,1.24512,11800000.0
2008-08-14 14:15:00,1.24565,1.24569,1.24527,1.24527,17000000.0
2008-08-14 14:16:00,1.24557,1.24565,1.24517,1.24528,51200000.0
2008-08-14 14:17:00,1.2455,1.24606,1.24549,1.24558,43200000.0
2008-08-14 14:18:00,1.24565,1.24582,1.24531,1.24555,17200000.0
2008-08-14 14:19:00,1.24531,1.24566,1.24517,1.24566,11800000.0
2008-08-14 14:20:00,1.24541,1.24564,1.24465,1.24465,13400000.0
2008-08-14 14:21:00,1.24489,1.2452,1.24457,1.24457,24200000.0
2008-08-14 14:22:00,1.24452,1.24468,1.24411,1.2443,42600000.0
2008-08-14 14:23:00,1.24435,1.24489,1.24393,1.24475,16800000.0
2008-08-14 14:24:00,1.24482,1.24502,1.24457,1.2448,14400000.0
2008-08-14 14:25:00,1.24435,1.24472,1.24375,1.24472,13000000.0
2008-08-14 14:26:00,1.24444,1.24444,1.24397,1.24402,68000000.0
2008-08-14 14:27:00,1.24396,1.24472,1.24391,1.24472,30000000.0
2008-08-14 14:28:00,1.24416,1.24456,1.24416,1.24445,25000000.0
2008-08-14 14:29:00,1.24436,1.24483,1.24398,1.24483,56000000.0
2008-08-14 14:30:00,1.24384,1.245,1.24384,1.245,25400000.0
2008-08-14 14:31:00,1.24505,1.24527,1.24495,1.24511,77000000.0
2008-08-14 14:32:00,1.24562,1.24567,1.24501,1.24548,49800000.0
2008-08-14 14:33:00,1.24573,1.24581,1.24524,1.24542,19000000.0
2008-08-14 14:34:00,1.24537,1.24584,1.24537,1.24584,9400000.0
2008-08-14 14:35:00,1.24592,1.24592,1.24541,1.24552,20400000.0
2008-08-14 14:36:00,1.24595,1.24632,1.24572,1.24632,16400000.0
2008-08-14 14:37:00,1.24587,1.24662,1.24587,1.24603,14200000.0
2008-08-14 14:38:00,1.2463,1.24641,1.24619,1.24619,44200000.0
2008-08-14 14:39:00,1.24582,1.24624,1.24573,1.24589,50000000.0
2008-08-14 14:40:00,1.2461,1.2461,1.24558,1.24558,3600000.0
2008-08-14 14:41:00,1.24585,1.24623,1.24585,1.24589,19200000.0
2008-08-14 14:42:00,1.24561,1.2457,1.24506,1.24506,16400000.0
2008-08-14 14:43:00,1.24536,1.24595,1.24515,1.24582,21400000.0
2008-08-14 14:44:00,1.24562,1.24625,1.24535,1.24535,18200000.0
2008-08-14 14:45:00,1.24552,1.24579,1.24537,1.24537,8800000.0
2008-08-14 14:46:00,1.24561,1.24561,1.24529,1.24529,56000000.0
2008-08-14 14:47:00,1.24526,1.24535,1.24501,1.24535,29200000.0
2008-08-14 14:48:00,1.24548,1.24568,1.2451,1.24521,18600000.0
2008-08-14 14:49:00,1.24517,1.24523,1.24507,1.24514,24200000.0
2008-08-14 14:50:00,1.24517,1.24522,1.2447,1.2447,64200000.0
2008-08-14 14:51:00,1.24479,1.24544,1.24469,1.24469,53000000.0
2008-08-14 14:52:00,1.24484,1.24522,1.24484,1.24486,52400000.0
2008-08-14 14:53:00,1.2447,1.24511,1.2447,1.24511,82400000.0
2008-08-14 14:54:00,1.24534,1.24534,1.24471,1.24491,19200000.0
2008-08-14 14:55:00,1.24527,1.24552,1.24476,1.24534,13200000.0
2008-08-14 14:56:00,1.24496,1.24535,1.24451,1.24461,114800000.0
2008-08-14 14:57:00,1.24449,1.24513,1.24449,1.24472,111400000.0
2008-08-14 14:58:00,1.2446,1.24484,1.24417,1.24427,82000000.0
2008-08-14 14:59:00,1.2445,1.2445,1.24427,1.24443,16400000.0
2008-08-14 15:00:00,1.24504,1.24504,1.24465,1.24465,8600000.0
2008-08-14 15:01:00,1.24502,1.24502,1.24416,1.24416,16000000.0
2008-08-14 15:02:00,1.24387,1.24405,1.24375,1.24385,29000000.0
2008-08-14 15:03:00,1.24381,1.24414,1.24361,1.24411,25400000.0
2008-08-14 15:04:00,1.24398,1.24398,1.24361,1.24361,58200000.0
2008-08-14 15:05:00,1.24355,1.24386,1.24344,1.24344,11000000.0
2008-08-14 15:06:00,1.24361,1.24385,1.24326,1.24369,85800000.0
2008-08-14 15:07:00,1.2435,1.2435,1.24288,1.24332,86000000.0
2008-08-14 15:08:00,1.24332,1.24341,1.24322,1.24329,17000000.0
2008-08-14 15:09:00,1.24346,1.24414,1.24346,1.24414,19200000.0
2008-08-14 15:10:00,1.2439,1.2441,1.24389,1.2439,28600000.0
2008-08-14 15:11:00,1.24357,1.24357,1.24341,1.24341,62600000.0
2008-08-14 15:12:00,1.2437,1.24428,1.24369,1.24395,30400000.0
2008-08-14 15:13:00,1.24384,1.24402,1.24375,1.24383,33800000.0
2008-08-14 15:14:00,1.24389,1.24389,1.24344,1.24379,41600000.0
2008-08-14 15:15:00,1.24405,1.24449,1.24405,1.24415,35800000.0
2008-08-14 15:16:00,1.24421,1.24447,1.24408,1.24408,32200000.0
2008-08-14 15:17:00,1.24358,1.24415,1.24357,1.2437,69400000.0
2008-08-14 15:18:00,1.24353,1.24416,1.24323,1.24323,18800000.0
2008-08-14 15:19:00,1.24411,1.24411,1.24375,1.24394,14600000.0
2008-08-14 15:20:00,1.24404,1.24413,1.24376,1.24388,51200000.0
2008-08-14 15:21:00,1.24348,1.24397,1.24348,1.24362,16400000.0
2008-08-14 15:22:00,1.24354,1.24362,1.24352,1.24354,31200000.0
2008-08-14 15:23:00,1.24381,1.24414,1.24381,1.24405,42800000.0
2008-08-14 15:24:00,1.24382,1.24418,1.24367,1.24403,33800000.0
2008-08-14 15:25:00,1.24387,1.24387,1.24341,1.24361,77200000.0
2008-08-14 15:26:00,1.24371,1.24371,1.24323,1.2434,21800000.0
2008-08-14 15:27:00,1.24338,1.24394,1.24333,1.24385,82000000.0
2008-08-14 15:28:00,1.24412,1.24421,1.24364,1.24382,106600000.0
2008-08-14 15:29:00,1.24327,1.24379,1.24327,1.24328,20400000.0
2008-08-14 15:30:00,1.24329,1.24419,1.24329,1.24355,19800000.0
2008-08-14 15:31:00,1.24367,1.24412,1.24354,1.24377,17000000.0
2008-08-14 15:32:00,1.24382,1.24395,1.24354,1.2437,22600000.0
2008-08-14 15:33:00,1.2438,1.24414,1.24351,1.24351,12600000.0
2008-08-14 15:34:00,1.24329,1.24368,1.24307,1.24335,113400000.0
2008-08-14 15:35:00,1.24335,1.24361,1.24335,1.24358,34800000.0
2008-08-14 15:36:00,1.2438,1.2438,1.24328,1.24346,21800000.0
2008-08-14 15:37:00,1.2437,1.2438,1.24327,1.24333,122800000.0
2008-08-14 15:38:00,1.24338,1.24372,1.24333,1.24367,48200000.0
2008-08-14 15:39:00,1.24366,1.24404,1.24363,1.24363,6200000.0
2008-08-14 15:40:00,1.24375,1.24408,1.24366,1.24408,41000000.0
2008-08-14 15:41:00,1.24369,1.24384,1.2434,1.24346,96200000.0
2008-08-14 15:42:00,1.24347,1.24427,1.24347,1.24372,61800000.0
2008-08-14 15:43:00,1.24343,1.24371,1.24337,1.24353,11600000.0
2008-08-14 15:44:00,1.24374,1.24383,1.24338,1.24366,20800000.0
2008-08-14 15:45:00,1.24328,1.24329,1.24308,1.24324,38800000.0
2008-08-14 15:46:00,1.24326,1.24381,1.24326,1.24375,6200000.0
2008-08-14 15:47:00,1.24405,1.24419,1.24356,1.24419,15800000.0
2008-08-14 15:48:00,1.24411,1.24421,1.244,1.24402,27400000.0
2008-08-14 15:49:00,1.2441,1.24424,1.24363,1.24399,23200000.0
2008-08-14 15:50:00,1.24364,1.24413,1.24364,1.24403,11000000.0
2008-08-14 15:51:00,1.24413,1.24413,1.24361,1.24382,11800000.0
2008-08-14 15:52:00,1.24382,1.24413,1.24359,1.24359,12200000.0
2008-08-14 15:53:00,1.24378,1.24418,1.2434,1.24343,18800000.0
2008-08-14 15:54:00,1.24364,1.24407,1.2434,1.24354,15200000.0
2008-08-14 15:55:00,1.24356,1.24356,1.24297,1.24297,14600000.0
2008-08-14 15:56:00,1.24277,1.24277,1.24244,1.24254,9200000.0
2008-08-14 15:57:00,1.24265,1.24303,1.24215,1.24303,21600000.0
2008-08-14 15:58:00,1.24309,1.24314,1.24277,1.24314,22800000.0
2008-08-14 15:59:00,1.24284,1.24302,1.24268,1.24302,16800000.0
2008-08-14 16:00:00,1.24298,1.24353,1.24298,1.24318,14400000.0
2008-08-14 16:01:00,1.24326,1.24384,1.24326,1.24353,20200000.0
2008-08-14 16:02:00,1.24373,1.24383,1.24328,1.24328,10800000.0
2008-08-14 16:03:00,1.24343,1.24395,1.24312,1.24316,16000000.0
2008-08-14 16:04:00,1.2437,1.24403,1.2435,1.24368,28800000.0
2008-08-14 16:05:00,1.24336,1.24376,1.24316,1.24365,21000000.0
2008-08-14 16:06:00,1.24326,1.24363,1.24294,1.24294,10600000.0
2008-08-14 16:07:00,1.24304,1.24337,1.24298,1.24337,8200000.0
2008-08-14 16:08:00,1.2431,1.24313,1.2427,1.24286,19200000.0
2008-08-14 16:09:00,1.24299,1.24372,1.24299,1.24359,20800000.0
2008-08-14 16:10:00,1.24391,1.24424,1.2439,1.24397,24600000.0
2008-08-14 16:11:00,1.24411,1.24415,1.24387,1.24406,22000000.0
2008-08-14 16:12:00,1.24423,1.24423,1.24363,1.24415,22600000.0
2008-08-14 16:13:00,1.2443,1.2444,1.2443,1.2443,10600000.0
2008-08-14 16:14:00,1.24387,1.24427,1.24355,1.24427,10600000.0
2008-08-14 16:15:00,1.2439,1.24403,1.24378,1.244,12600000.0
2008-08-14 16:16:00,1.24363,1.24396,1.24357,1.24362,12600000.0
2008-08-14 16:17:00,1.24366,1.24429,1.24366,1.24377,12000000.0
2008-08-14 16:18:00,1.24396,1.24409,1.24377,1.24386,13800000.0
2008-08-14 16:19:00,1.24376,1.24376,1.2433,1.2433,9800000.0
2008-08-14 16:20:00,1.24357,1.24381,1.24355,1.24379,9600000.0
2008-08-14 16:21:00,1.24331,1.24331,1.24249,1.24249,12800000.0
2008-08-14 16:22:00,1.24246,1.24283,1.24246,1.24249,12800000.0
2008-08-14 16:23:00,1.24244,1.2428,1.24244,1.24268,8800000.0
2008-08-14 16:24:00,1.2427,1.24314,1.24252,1.24303,13600000.0
2008-08-14 16:25:00,1.24282,1.24333,1.24269,1.24297,29800000.0
2008-08-14 16:26:00,1.24335,1.24335,1.2428,1.24296,10200000.0
2008-08-14 16:27:00,1.24291,1.24318,1.24272,1.24306,22400000.0
2008-08-14 16:28:00,1.24312,1.24337,1.2427,1.24295,12000000.0
2008-08-14 16:29:00,1.24335,1.24335,1.24285,1.24297,13800000.0
2008-08-14 16:30:00,1.2431,1.24329,1.24255,1.24255,11800000.0
2008-08-14 16:31:00,1.242,1.24292,1.242,1.24292,15600000.0
2008-08-14 16:32:00,1.24315,1.24315,1.2425,1.24258,17000000.0
2008-08-14 16:33:00,1.2431,1.24326,1.24265,1.24326,19200000.0
2008-08-14 16:34:00,1.24322,1.24322,1.24261,1.24297,31800000.0
2008-08-14 16:35:00,1.24297,1.24331,1.24282,1.24298,26400000.0
2008-08-14 16:36:00,1.24352,1.24352,1.24322,1.24341,25600000.0
2008-08-14 16:37:00,1.24303,1.2434,1.24289,1.2431,20400000.0
2008-08-14 16:38:00,1.24305,1.24321,1.24283,1.24284,16800000.0
2008-08-14 16:39:00,1.24303,1.24316,1.24267,1.24267,16000000.0
2008-08-14 16:40:00,1.24258,1.24263,1.24204,1.24262,25400000.0
2008-08-14 16:41:00,1.24266,1.24266,1.24226,1.24242,15800000.0
2008-08-14 16:42:00,1.24267,1.24348,1.24267,1.2433,20200000.0
2008-08-14 16:43:00,1.24363,1.24363,1.24303,1.2432,8000000.0
2008-08-14 16:44:00,1.2433,1.2437,1.24298,1.2437,14000000.0
2008-08-14 16:45:00,1.24369,1.24397,1.24365,1.24391,11000000.0
2008-08-14 16:46:00,1.24325,1.24325,1.24292,1.24322,6800000.0
2008-08-14 16:47:00,1.24319,1.24388,1.24319,1.24388,30200000.0
2008-08-14 16:48:00,1.24421,1.24421,1.24389,1.24389,3600000.0
2008-08-14 16:49:00,1.24384,1.2441,1.2434,1.24376,20600000.0
2008-08-14 16:50:00,1.24382,1.24414,1.24363,1.24398,20600000.0
2008-08-14 16:51:00,1.24381,1.24401,1.24354,1.24361,25200000.0
2008-08-14 16:52:00,1.24318,1.24436,1.24265,1.24436,9600000.0
2008-08-14 16:53:00,1.24429,1.24469,1.2441,1.24412,19200000.0
2008-08-14 16:54:00,1.24378,1.24422,1.24373,1.24373,23600000.0
2008-08-14 16:55:00,1.24358,1.24396,1.24344,1.24379,23600000.0
2008-08-14 16:56:00,1.24419,1.24428,1.24373,1.24373,27600000.0
2008-08-14 16:57:00,1.24367,1.24389,1.2435,1.24373,19400000.0
2008-08-14 16:58:00,1.24379,1.24379,1.24324,1.24336,9400000.0
2008-08-14 16:59:00,1.24381,1.24381,1.24306,1.24306,17200000.0
2008-08-14 17:00:00,1.24308,1.24348,1.24308,1.24342,23200000.0
2008-08-14 17:01:00,1.24305,1.24333,1.24265,1.24333,8800000.0
2008-08-14 17:02:00,1.2431,1.24375,1.2431,1.24328,21800000.0
2008-08-14 17:03:00,1.24281,1.2432,1.24281,1.24286,10200000.0
2008-08-14 17:04:00,1.24295,1.24328,1.24283,1.24315,18800000.0
2008-08-14 17:05:00,1.24251,1.24301,1.24251,1.24268,23800000.0
2008-08-14 17:06:00,1.24281,1.24324,1.24233,1.24287,26200000.0
2008-08-14 17:07:00,1.24336,1.24346,1.24277,1.24346,15000000.0
2008-08-14 17:08:00,1.24331,1.24336,1.24294,1.24316,12400000.0
2008-08-14 17:09:00,1.24272,1.24345,1.24272,1.24304,26400000.0
2008-08-14 17:10:00,1.24357,1.24396,1.24349,1.24374,17200000.0
2008-08-14 17:11:00,1.24292,1.24314,1.24267,1.24267,10400000.0
2008-08-14 17:12:00,1.24265,1.24322,1.2425,1.24271,17000000.0
2008-08-14 17:13:00,1.24268,1.24291,1.24245,1.24256,16800000.0
2008-08-14 17:14:00,1.24253,1.24272,1.24253,1.24272,10400000.0
2008-08-14 17:15:00,1.24245,1.24287,1.24214,1.24241,12000000.0
2008-08-14 17:16:00,1.24203,1.24212,1.24157,1.24187,25400000.0
2008-08-14 17:17:00,1.24155,1.24225,1.24155,1.24221,12400000.0
2008-08-14 17:18:00,1.24267,1.24268,1.24241,1.24264,5200000.0
2008-08-14 17:19:00,1.24254,1.24289,1.24217,1.24287,20800000.0
2008-08-14 17:20:00,1.24242,1.24285,1.24231,1.24274,31200000.0
2008-08-14 17:21:00,1.24279,1.2429,1.24195,1.24231,10600000.0
2008-08-14 17:22:00,1.24224,1.24228,1.24176,1.24196,17200000.0
2008-08-14 17:23:00,1.24162,1.24228,1.24162,1.24214,11800000.0
2008-08-14 17:24:00,1.24176,1.24229,1.24151,1.24194,27000000.0
2008-08-14 17:25:00,1.24195,1.2423,1.24187,1.24209,13000000.0
2008-08-14 17:26:00,1.24228,1.2432,1.24228,1.2432,14800000.0
2008-08-14 17:27:00,1.24274,1.24316,1.2424,1.24292,22000000.0
2008-08-14 17:28:00,1.24241,1.24278,1.24224,1.24224,9000000.0
2008-08-14 17:29:00,1.24299,1.24313,1.2429,1.24298,18600000.0
2008-08-14 17:30:00,1.24316,1.24316,1.24271,1.24297,11600000.0
2008-08-14 17:31:00,1.24287,1.24312,1.24281,1.24312,10800000.0
2008-08-14 17:32:00,1.24286,1.24307,1.24255,1.24267,13000000.0
2008-08-14 17:33:00,1.2429,1.24335,1.24281,1.24281,31200000.0
2008-08-14 17:34:00,1.24262,1.24301,1.24234,1.24291,16800000.0
2008-08-14 17:35:00,1.24297,1.24321,1.24289,1.24298,13000000.0
2008-08-14 17:37:00,1.24288,1.24303,1.24272,1.24303,12800000.0
2008-08-14 17:38:00,1.24262,1.24306,1.24233,1.24233,14800000.0
2008-08-14 17:39:00,1.24194,1.24244,1.24194,1.24238,15800000.0
2008-08-14 17:40:00,1.24213,1.24259,1.24213,1.24223,34000000.0
2008-08-14 17:41:00,1.24241,1.24258,1.24231,1.24235,13400000.0
2008-08-14 17:42:00,1.24218,1.24287,1.24204,1.24247,22800000.0
2008-08-14 17:43:00,1.24233,1.24233,1.24219,1.24219,8400000.0
2008-08-14 17:44:00,1.24248,1.24248,1.24198,1.24242,20800000.0
2008-08-14 17:45:00,1.24228,1.2428,1.24228,1.24271,13400000.0
2008-08-14 17:46:00,1.24275,1.24304,1.24257,1.24259,19800000.0
2008-08-14 17:47:00,1.24235,1.24254,1.24223,1.24251,10600000.0
2008-08-14 17:48:00,1.24223,1.24271,1.24223,1.24229,12600000.0
2008-08-14 17:49:00,1.24238,1.24299,1.2421,1.24299,21400000.0
2008-08-14 17:50:00,1.2429,1.243,1.2429,1.2429,18200000.0
2008-08-14 17:51:00,1.24254,1.24297,1.24238,1.24238,18200000.0
2008-08-14 17:52:00,1.24269,1.24298,1.24245,1.24245,22000000.0
2008-08-14 17:53:00,1.24268,1.24268,1.24165,1.24165,15800000.0
2008-08-14 17:54:00,1.24198,1.24252,1.24198,1.24252,19000000.0
2008-08-14 17:55:00,1.24291,1.24298,1.24253,1.24259,16200000.0
2008-08-14 17:56:00,1.2429,1.24367,1.2429,1.24342,13000000.0
2008-08-14 17:57:00,1.24376,1.24437,1.24337,1.24435,24200000.0
2008-08-14 17:58:00,1.24396,1.24415,1.24355,1.24373,11400000.0
2008-08-14 17:59:00,1.2438,1.24424,1.24351,1.24351,11600000.0
2008-08-14 18:00:00,1.24357,1.24357,1.2429,1.24302,22100000.0
2008-08-14 18:01:00,1.24269,1.24305,1.24257,1.24275,15800000.0
2008-08-14 18:02:00,1.24239,1.24302,1.24233,1.24233,10000000.0
2008-08-14 18:03:00,1.24274,1.24387,1.24274,1.24376,9800000.0
2008-08-14 18:04:00,1.24357,1.24357,1.24293,1.24312,14200000.0
2008-08-14 18:05:00,1.24325,1.24359,1.24288,1.24323,25000000.0
2008-08-14 18:06:00,1.24325,1.24325,1.2428,1.24294,22000000.0
2008-08-14 18:07:00,1.24261,1.24275,1.24229,1.24263,21800000.0
2008-08-14 18:08:00,1.24268,1.24355,1.24268,1.24324,10600000.0
2008-08-14 18:09:00,1.24317,1.24344,1.24245,1.24245,14800000.0
2008-08-14 18:10:00,1.24275,1.24388,1.24275,1.24388,10600000.0
2008-08-14 18:11:00,1.24321,1.24378,1.24291,1.24295,24600000.0
2008-08-14 18:12:00,1.24285,1.24335,1.24285,1.24304,20800000.0
2008-08-14 18:13:00,1.24303,1.24388,1.24303,1.24352,11800000.0
2008-08-14 18:14:00,1.24329,1.24396,1.24329,1.24395,34000000.0
2008-08-14 18:15:00,1.24389,1.24412,1.24375,1.24393,15400000.0
2008-08-14 18:16:00,1.24373,1.24418,1.24355,1.24383,20000000.0
2008-08-14 18:17:00,1.24386,1.24386,1.24346,1.24352,17400000.0
2008-08-14 18:18:00,1.24368,1.2437,1.24315,1.2437,13000000.0
2008-08-14 18:19:00,1.24357,1.2439,1.24343,1.24343,16800000.0
2008-08-14 18:20:00,1.24352,1.24357,1.24295,1.24338,14200000.0
2008-08-14 18:21:00,1.2435,1.24372,1.24326,1.24341,22000000.0
2008-08-14 18:22:00,1.24327,1.2438,1.24327,1.24349,4200000.0
2008-08-14 18:23:00,1.2435,1.24375,1.24337,1.24337,15200000.0
2008-08-14 18:24:00,1.24348,1.24373,1.24321,1.24373,17400000.0
2008-08-14 18:25:00,1.2438,1.24453,1.2438,1.24431,34000000.0
2008-08-14 18:26:00,1.244,1.24459,1.2438,1.2438,17800000.0
2008-08-14 18:27:00,1.24395,1.24443,1.24374,1.24443,21200000.0
2008-08-14 18:28:00,1.24414,1.24449,1.2439,1.24428,13800000.0
2008-08-14 18:29:00,1.2446,1.2446,1.24376,1.24416,14600000.0
2008-08-14 18:30:00,1.244,1.24447,1.244,1.24435,19800000.0
2008-08-14 18:31:00,1.24424,1.24424,1.24347,1.24349,23800000.0
2008-08-14 18:32:00,1.24347,1.24361,1.24306,1.24323,21600000.0
2008-08-14 18:33:00,1.24298,1.24353,1.24298,1.24311,11000000.0
2008-08-14 18:34:00,1.24356,1.24356,1.24313,1.24337,17600000.0
2008-08-14 18:35:00,1.24382,1.24382,1.24293,1.24358,18600000.0
2008-08-14 18:36:00,1.24324,1.24374,1.24324,1.24374,13800000.0
2008-08-14 18:37:00,1.24336,1.24356,1.24288,1.24291,8200000.0
2008-08-14 18:38:00,1.24329,1.24418,1.24324,1.24418,39400000.0
2008-08-14 18:39:00,1.24443,1.24521,1.24442,1.24442,14400000.0
2008-08-14 18:40:00,1.24479,1.2451,1.24442,1.24502,11000000.0
2008-08-14 18:41:00,1.2447,1.2447,1.24436,1.24464,14600000.0
2008-08-14 18:42:00,1.24439,1.24494,1.24435,1.24435,11600000.0
2008-08-14 18:43:00,1.24468,1.24533,1.24449,1.24524,26000000.0
2008-08-14 18:44:00,1.24476,1.24476,1.24447,1.24463,21800000.0
2008-08-14 18:45:00,1.24432,1.24472,1.24432,1.24472,14600000.0
2008-08-14 18:46:00,1.24434,1.24478,1.24406,1.24462,23400000.0
2008-08-14 18:47:00,1.24483,1.24484,1.24449,1.24449,17000000.0
2008-08-14 18:48:00,1.24377,1.24425,1.24377,1.24416,33600000.0
2008-08-14 18:49:00,1.24436,1.24475,1.24426,1.24469,26400000.0
2008-08-14 18:50:00,1.24474,1.24507,1.24474,1.24507,14000000.0
2008-08-14 18:51:00,1.24514,1.24514,1.24431,1.24485,21000000.0
2008-08-14 18:52:00,1.24473,1.24497,1.24467,1.24468,19400000.0
2008-08-14 18:53:00,1.24491,1.24519,1.24457,1.24457,18000000.0
2008-08-14 18:54:00,1.24443,1.24463,1.24373,1.24428,18400000.0
2008-08-14 18:55:00,1.24427,1.24474,1.24427,1.24474,23400000.0
2008-08-14 18:56:00,1.24447,1.24469,1.24395,1.24419,16600000.0
2008-08-14 18:57:00,1.24406,1.24477,1.24406,1.24438,17400000.0
2008-08-14 18:58:00,1.24471,1.24496,1.24444,1.24444,25400000.0
2008-08-14 18:59:00,1.2445,1.24461,1.24417,1.24439,11400000.0
2008-08-14 19:00:00,1.24442,1.24442,1.24399,1.24411,16300000.0
2008-08-14 19:01:00,1.24461,1.24493,1.24451,1.24462,12600000.0
2008-08-14 19:02:00,1.24449,1.24496,1.24439,1.24439,8800000.0
2008-08-14 19:03:00,1.24436,1.2447,1.24432,1.24465,15400000.0
2008-08-14 19:04:00,1.2443,1.24525,1.24423,1.24449,23800000.0
2008-08-14 19:05:00,1.24469,1.24501,1.24464,1.24491,12600000.0
2008-08-14 19:06:00,1.24499,1.24529,1.24484,1.24503,11600000.0
2008-08-14 19:07:00,1.245,1.245,1.2444,1.2449,14200000.0
2008-08-14 19:08:00,1.24503,1.24514,1.24466,1.24495,16200000.0
2008-08-14 19:09:00,1.24491,1.24493,1.24481,1.24483,9800000.0
2008-08-14 19:10:00,1.24529,1.24529,1.24484,1.24516,24000000.0
2008-08-14 19:11:00,1.24513,1.24549,1.24512,1.24548,22400000.0
2008-08-14 19:12:00,1.24547,1.24565,1.245,1.24512,13000000.0
2008-08-14 19:13:00,1.24501,1.24523,1.24501,1.24523,11400000.0
2008-08-14 19:14:00,1.24527,1.24562,1.24524,1.24524,17800000.0
2008-08-14 19:15:00,1.24561,1.2458,1.24523,1.24523,23600000.0
2008-08-14 19:16:00,1.24539,1.24539,1.24466,1.24466,23200000.0
2008-08-14 19:17:00,1.24436,1.24511,1.24436,1.24511,5200000.0
2008-08-14 19:18:00,1.24512,1.24558,1.24507,1.24558,10000000.0
2008-08-14 19:19:00,1.24561,1.24561,1.2451,1.2454,13200000.0
2008-08-14 19:20:00,1.246,1.246,1.2458,1.2458,11600000.0
2008-08-14 19:21:00,1.24516,1.24539,1.245,1.24523,11600000.0
2008-08-14 19:22:00,1.2456,1.24562,1.24461,1.24466,16600000.0
2008-08-14 19:23:00,1.2456,1.2456,1.2454,1.2454,12400000.0
2008-08-14 19:24:00,1.2453,1.2454,1.2453,1.2454,12400000.0
2008-08-14 19:25:00,1.24488,1.24488,1.24438,1.24438,12400000.0
2008-08-14 19:26:00,1.24438,1.24449,1.24414,1.24432,11400000.0
2008-08-14 19:27:00,1.24409,1.24418,1.24391,1.24406,24800000.0
2008-08-14 19:28:00,1.2449,1.2449,1.2448,1.2449,18800000.0
2008-08-14 19:29:00,1.2448,1.2449,1.2448,1.2449,18800000.0
2008-08-14 19:30:00,1.24446,1.24446,1.24407,1.24421,18800000.0
2008-08-14 19:31:00,1.24434,1.24439,1.24404,1.24439,7800000.0
2008-08-14 19:32:00,1.24446,1.24477,1.24408,1.24425,16400000.0
2008-08-14 19:33:00,1.24441,1.24469,1.24441,1.24469,10000000.0
2008-08-14 19:34:00,1.24459,1.24459,1.24397,1.24397,9400000.0
2008-08-14 19:35:00,1.24413,1.24436,1.2439,1.2439,25200000.0
2008-08-14 19:36:00,1.2438,1.24445,1.24368,1.24406,13000000.0
2008-08-14 19:37:00,1.24375,1.2442,1.2435,1.2442,18600000.0
2008-08-14 19:38:00,1.24399,1.24412,1.24349,1.2438,15400000.0
2008-08-14 19:39:00,1.24355,1.24385,1.24327,1.24364,16200000.0
2008-08-14 19:40:00,1.24345,1.24429,1.24345,1.24403,11800000.0
2008-08-14 19:41:00,1.24419,1.24419,1.24369,1.24397,17800000.0
2008-08-14 19:42:00,1.24364,1.24421,1.24356,1.24364,13000000.0
2008-08-14 19:43:00,1.24354,1.24369,1.24346,1.24346,18200000.0
2008-08-14 19:44:00,1.24378,1.2438,1.24329,1.2434,21100000.0
2008-08-14 19:45:00,1.24369,1.2439,1.24351,1.2439,12400000.0
2008-08-14 19:46:00,1.24369,1.24392,1.24363,1.24369,11600000.0
2008-08-14 19:48:00,1.2436,1.24411,1.24353,1.24364,17400000.0
2008-08-14 19:49:00,1.24377,1.24397,1.24349,1.24349,12600000.0
2008-08-14 19:50:00,1.24358,1.24369,1.24348,1.24357,8800000.0
2008-08-14 19:51:00,1.24355,1.24401,1.24332,1.24371,28200000.0
2008-08-14 19:52:00,1.24347,1.24414,1.24339,1.24378,13800000.0
2008-08-14 19:53:00,1.24371,1.24462,1.24371,1.24424,13000000.0
2008-08-14 19:54:00,1.24453,1.24453,1.2438,1.2439,19200000.0
2008-08-14 19:55:00,1.2445,1.2446,1.2444,1.2446,13200000.0
2008-08-14 19:56:00,1.24427,1.24451,1.24377,1.24416,13200000.0
2008-08-14 19:57:00,1.2446,1.2447,1.2446,1.2446,16400000.0
2008-08-14 19:58:00,1.24415,1.24415,1.24374,1.24386,16400000.0
2008-08-14 19:59:00,1.24363,1.24363,1.24322,1.24363,7400000.0
2008-08-14 20:00:00,1.24401,1.24413,1.24401,1.24413,2600000.0
2008-08-14 20:01:00,1.2446,1.2446,1.2446,1.2446,4200000.0
2008-08-14 20:02:00,1.24409,1.2444,1.24409,1.2444,4200000.0
2008-08-14 20:03:00,1.24391,1.24394,1.24357,1.24358,21000000.0
2008-08-14 20:04:00,1.2439,1.2442,1.2438,1.244,5200000.0
2008-08-14 20:05:00,1.24357,1.2437,1.24357,1.24365,5200000.0
2008-08-14 20:06:00,1.2441,1.24436,1.24383,1.24383,12400000.0
2008-08-14 20:07:00,1.24378,1.24402,1.24352,1.24394,17400000.0
2008-08-14 20:08:00,1.2444,1.2444,1.2442,1.2443,19400000.0
2008-08-14 20:10:00,1.24391,1.24421,1.24389,1.24399,19400000.0
2008-08-14 20:12:00,1.24391,1.24447,1.24391,1.24447,22000000.0
2008-08-14 20:13:00,1.2446,1.2446,1.2445,1.2446,13600000.0
2008-08-14 20:14:00,1.2447,1.2447,1.2446,1.2446,13600000.0
2008-08-14 20:15:00,1.24414,1.24444,1.2437,1.24404,13600000.0
2008-08-14 20:16:00,1.24439,1.24439,1.24422,1.24422,7200000.0
2008-08-14 20:17:00,1.24422,1.24469,1.24405,1.24469,11600000.0
2008-08-14 20:19:00,1.24433,1.24459,1.24413,1.24414,9600000.0
2008-08-14 20:20:00,1.2446,1.24498,1.24445,1.24475,15400000.0
2008-08-14 20:21:00,1.24491,1.24503,1.24466,1.2449,10000000.0
2008-08-14 20:22:00,1.24492,1.2454,1.24491,1.24514,18200000.0
2008-08-14 20:23:00,1.24488,1.24542,1.24488,1.24502,18800000.0
2008-08-14 20:24:00,1.24504,1.24538,1.24497,1.24527,20000000.0
2008-08-14 20:25:00,1.2449,1.24532,1.2449,1.2451,14000000.0
2008-08-14 20:26:00,1.24524,1.24535,1.24514,1.24514,4800000.0
2008-08-14 20:27:00,1.24553,1.24553,1.24534,1.24534,3200000.0
2008-08-14 20:28:00,1.2456,1.2456,1.24478,1.24534,11600000.0
2008-08-14 20:29:00,1.24553,1.24576,1.24508,1.24542,18000000.0
2008-08-14 20:30:00,1.24512,1.24563,1.24512,1.24563,14200000.0
2008-08-14 20:31:00,1.24551,1.24551,1.24507,1.24507,9400000.0
2008-08-14 20:32:00,1.24542,1.24549,1.24496,1.24528,11600000.0
2008-08-14 20:33:00,1.2455,1.2455,1.2455,1.2455,15600000.0
2008-08-14 20:34:00,1.2456,1.2456,1.2455,1.2455,15600000.0
2008-08-14 20:35:00,1.24519,1.24555,1.24514,1.24519,15600000.0
2008-08-14 20:36:00,1.2457,1.2457,1.2457,1.2457,19800000.0
2008-08-14 20:37:00,1.2458,1.2458,1.2458,1.2458,19800000.0
2008-08-14 20:38:00,1.24503,1.24559,1.24503,1.24541,19800000.0
2008-08-14 20:39:00,1.2455,1.24573,1.24545,1.24549,23600000.0
2008-08-14 20:41:00,1.24543,1.24589,1.24543,1.2455,6800000.0
2008-08-14 20:42:00,1.24545,1.24582,1.24518,1.24562,17600000.0
2008-08-14 20:43:00,1.24574,1.24589,1.24536,1.24583,14200000.0
2008-08-14 20:44:00,1.24606,1.24612,1.24513,1.24515,26200000.0
2008-08-14 20:45:00,1.24504,1.24539,1.24504,1.24539,14400000.0
2008-08-14 20:46:00,1.24536,1.24563,1.24536,1.24543,13600000.0
2008-08-14 20:47:00,1.24555,1.24571,1.24552,1.24561,13200000.0
2008-08-14 20:48:00,1.24573,1.24587,1.24544,1.24565,8400000.0
2008-08-14 20:49:00,1.24608,1.24608,1.24566,1.24566,6800000.0
2008-08-14 20:50:00,1.24558,1.24583,1.24491,1.24491,21400000.0
2008-08-14 20:51:00,1.2453,1.2454,1.2451,1.2451,10000000.0
2008-08-14 20:52:00,1.2452,1.2453,1.245,1.2453,10000000.0
2008-08-14 20:53:00,1.24477,1.24494,1.24462,1.24469,10000000.0
2008-08-14 20:54:00,1.24506,1.24573,1.24506,1.24531,9400000.0
2008-08-14 20:55:00,1.2458,1.2458,1.2457,1.2457,18000000.0
2008-08-14 20:56:00,1.24525,1.24543,1.24475,1.24475,18000000.0
2008-08-14 20:57:00,1.24521,1.24565,1.24498,1.24514,16800000.0
2008-08-14 20:58:00,1.24577,1.24591,1.24547,1.24565,21600000.0
2008-08-14 20:59:00,1.2458,1.24617,1.24558,1.24564,26400000.0
2008-08-14 21:00:00,1.24602,1.24642,1.24602,1.24635,12400000.0
2008-08-14 21:01:00,1.24646,1.24669,1.24615,1.24643,9400000.0
2008-08-14 21:02:00,1.24604,1.24639,1.24604,1.24607,32600000.0
2008-08-14 21:03:00,1.24639,1.24639,1.2457,1.24592,19000000.0
2008-08-14 21:04:00,1.24595,1.24611,1.24577,1.24577,25600000.0
2008-08-14 21:05:00,1.24584,1.24596,1.24584,1.24596,2000000.0
2008-08-14 21:06:00,1.24629,1.24641,1.24591,1.24594,15400000.0
2008-08-14 21:07:00,1.24543,1.24588,1.24543,1.24579,6800000.0
2008-08-14 21:08:00,1.24586,1.24598,1.24566,1.24577,11400000.0
2008-08-14 21:09:00,1.2459,1.246,1.2459,1.246,13200000.0
2008-08-14 21:10:00,1.2461,1.24614,1.24552,1.24552,13200000.0
2008-08-14 21:11:00,1.24582,1.24582,1.24544,1.24566,30600000.0
2008-08-14 21:12:00,1.24507,1.24561,1.24499,1.24561,21800000.0
2008-08-14 21:13:00,1.24579,1.2459,1.24527,1.24527,13800000.0
2008-08-14 21:14:00,1.24584,1.24584,1.24568,1.24568,2600000.0
2008-08-14 21:15:00,1.24559,1.24573,1.24524,1.24524,11600000.0
2008-08-14 21:16:00,1.24564,1.24593,1.24532,1.24539,18800000.0
2008-08-14 21:17:00,1.24566,1.24578,1.24564,1.24567,9000000.0
2008-08-14 21:18:00,1.24523,1.24555,1.2452,1.24555,4600000.0
2008-08-14 21:19:00,1.24535,1.24566,1.24512,1.24549,34200000.0
2008-08-14 21:20:00,1.24543,1.24588,1.24538,1.24555,12400000.0
2008-08-14 21:21:00,1.24526,1.24568,1.24526,1.2453,9400000.0
2008-08-14 21:22:00,1.24522,1.24549,1.24515,1.24519,9400000.0
2008-08-14 21:23:00,1.24533,1.24613,1.24527,1.24613,16400000.0
2008-08-14 21:24:00,1.24562,1.24562,1.24508,1.24521,16000000.0
2008-08-14 21:25:00,1.24553,1.24607,1.2451,1.2455,23400000.0
2008-08-14 21:27:00,1.24548,1.24594,1.24513,1.24594,13000000.0
2008-08-14 21:28:00,1.24562,1.24563,1.24553,1.24553,13600000.0
2008-08-14 21:29:00,1.24566,1.24567,1.24528,1.24567,7400000.0
2008-08-14 21:30:00,1.2457,1.2457,1.2457,1.2457,5200000.0
2008-08-14 21:31:00,1.24549,1.24549,1.24498,1.24518,5200000.0
2008-08-14 21:32:00,1.24514,1.24528,1.24487,1.24519,19400000.0
2008-08-14 21:33:00,1.24483,1.2452,1.24477,1.2449,21200000.0
2008-08-14 21:34:00,1.24479,1.24479,1.24444,1.24444,9000000.0
2008-08-14 21:35:00,1.24483,1.24483,1.24419,1.24458,29000000.0
2008-08-14 21:36:00,1.24474,1.24558,1.24474,1.24511,23200000.0
2008-08-14 21:37:00,1.24542,1.24549,1.24502,1.24502,17000000.0
2008-08-14 21:38:00,1.24471,1.24509,1.24463,1.24463,9800000.0
2008-08-14 21:39:00,1.24496,1.24533,1.24439,1.24533,26800000.0
2008-08-14 21:40:00,1.24533,1.24533,1.24502,1.24513,12800000.0
2008-08-14 21:41:00,1.24525,1.24565,1.24488,1.2451,7400000.0
2008-08-14 21:42:00,1.24571,1.24571,1.24512,1.24546,19800000.0
2008-08-14 21:43:00,1.24522,1.24538,1.24486,1.24531,17400000.0
2008-08-14 21:44:00,1.2456,1.2456,1.2456,1.2456,13400000.0
2008-08-14 21:45:00,1.24508,1.24508,1.24424,1.24457,13400000.0
2008-08-14 21:46:00,1.24434,1.24512,1.24434,1.24469,17800000.0
2008-08-14 21:47:00,1.24481,1.24481,1.24476,1.24476,2600000.0
2008-08-14 21:48:00,1.24469,1.24493,1.24438,1.24438,10600000.0
2008-08-14 21:49:00,1.2447,1.24506,1.2447,1.24483,7600000.0
2008-08-14 21:50:00,1.24516,1.24558,1.24511,1.24522,25400000.0
2008-08-14 21:52:00,1.24498,1.24532,1.24492,1.24502,25600000.0
2008-08-14 21:53:00,1.24507,1.24507,1.24485,1.24485,8900000.0
2008-08-14 21:54:00,1.24475,1.24526,1.24475,1.24526,13800000.0
2008-08-14 21:55:00,1.24498,1.24516,1.24498,1.24503,12600000.0
2008-08-14 21:56:00,1.24498,1.24537,1.24482,1.24532,6800000.0
2008-08-14 21:57:00,1.24484,1.24499,1.24478,1.24481,9000000.0
2008-08-14 21:58:00,1.2447,1.24486,1.24461,1.24486,11000000.0
2008-08-14 21:59:00,1.24459,1.24495,1.24459,1.24491,10800000.0
2008-08-14 22:00:00,1.24472,1.24472,1.24431,1.24445,20000000.0
2008-08-14 22:01:00,1.245,1.245,1.2449,1.2449,4200000.0
2008-08-14 22:02:00,1.24465,1.24504,1.24465,1.2448,4200000.0
2008-08-14 22:03:00,1.24522,1.24522,1.24501,1.24514,9600000.0
2008-08-14 22:04:00,1.24515,1.24534,1.24494,1.24514,17400000.0
2008-08-14 22:05:00,1.24492,1.24524,1.24437,1.24478,22800000.0
2008-08-14 22:08:00,1.24512,1.24561,1.24512,1.24514,13800000.0
2008-08-14 22:09:00,1.24486,1.24525,1.24473,1.2448,21000000.0
2008-08-14 22:10:00,1.24528,1.24529,1.24515,1.24529,19200000.0
2008-08-14 22:11:00,1.24521,1.24524,1.2448,1.2448,18800000.0
2008-08-14 22:12:00,1.24497,1.24527,1.24497,1.2452,6200000.0
2008-08-14 22:13:00,1.24492,1.24534,1.24475,1.24475,6800000.0
2008-08-14 22:14:00,1.24526,1.24526,1.24467,1.24499,9000000.0
2008-08-14 22:15:00,1.24508,1.24508,1.24445,1.24445,13800000.0
2008-08-14 22:16:00,1.24459,1.24482,1.24447,1.24466,13200000.0
2008-08-14 22:17:00,1.2449,1.2449,1.2448,1.2449,10600000.0
2008-08-14 22:18:00,1.24461,1.24461,1.24391,1.24391,10600000.0
2008-08-14 22:19:00,1.24419,1.24442,1.24419,1.24426,18600000.0
2008-08-14 22:20:00,1.24395,1.2441,1.24367,1.24368,19600000.0
2008-08-14 22:21:00,1.2434,1.24386,1.2434,1.24386,6200000.0
2008-08-14 22:22:00,1.24348,1.24381,1.2434,1.24381,19800000.0
2008-08-14 22:23:00,1.24372,1.24405,1.24366,1.24371,10200000.0
2008-08-14 22:24:00,1.24348,1.24369,1.24343,1.24343,9600000.0
2008-08-14 22:25:00,1.24315,1.24379,1.24315,1.24376,29000000.0
2008-08-14 22:26:00,1.2442,1.2444,1.2442,1.2443,18000000.0
2008-08-14 22:27:00,1.24395,1.24435,1.24395,1.24408,18000000.0
2008-08-14 22:28:00,1.24426,1.2447,1.2442,1.24467,31200000.0
2008-08-14 22:29:00,1.24365,1.24432,1.24365,1.244,28400000.0
2008-08-14 22:30:00,1.24391,1.24429,1.24384,1.24384,12600000.0
2008-08-14 22:31:00,1.24362,1.2441,1.24343,1.24386,11200000.0
2008-08-14 22:32:00,1.24397,1.24404,1.2438,1.24404,8000000.0
2008-08-14 22:33:00,1.2439,1.24417,1.2434,1.24381,19200000.0
2008-08-14 22:34:00,1.24358,1.24381,1.24358,1.24381,9000000.0
2008-08-14 22:35:00,1.24416,1.24433,1.24389,1.24423,11000000.0
2008-08-14 22:36:00,1.24385,1.24394,1.2435,1.24393,23200000.0
2008-08-14 22:37:00,1.2439,1.2441,1.2439,1.2441,10600000.0
2008-08-14 22:38:00,1.2442,1.2442,1.2442,1.2442,10600000.0
2008-08-14 22:39:00,1.24372,1.24385,1.24342,1.24368,10600000.0
2008-08-14 22:40:00,1.2441,1.2442,1.2441,1.2441,2600000.0
2008-08-14 22:41:00,1.24367,1.24387,1.24367,1.24387,2600000.0
2008-08-14 22:42:00,1.24387,1.24387,1.24334,1.24372,13200000.0
2008-08-14 22:43:00,1.24377,1.24397,1.24349,1.24349,9600000.0
2008-08-14 22:44:00,1.24394,1.24394,1.24366,1.24378,9800000.0
2008-08-14 22:45:00,1.24407,1.24421,1.24384,1.24384,10000000.0
2008-08-14 22:46:00,1.2439,1.24428,1.2439,1.24409,8800000.0
2008-08-14 22:47:00,1.24447,1.24463,1.24399,1.24399,14600000.0
2008-08-14 22:48:00,1.2442,1.24449,1.24373,1.24433,9800000.0
2008-08-14 22:49:00,1.24347,1.24403,1.24347,1.24386,12700000.0
2008-08-14 22:50:00,1.24406,1.24427,1.24355,1.24401,16600000.0
2008-08-14 22:51:00,1.24338,1.24393,1.24334,1.24393,12000000.0
2008-08-14 22:52:00,1.24299,1.24325,1.24292,1.24292,15200000.0
2008-08-14 22:53:00,1.24298,1.24327,1.24285,1.24323,10000000.0
2008-08-14 22:54:00,1.24404,1.24427,1.24364,1.24382,12600000.0
2008-08-14 22:55:00,1.24439,1.24467,1.24412,1.24452,36400000.0
2008-08-14 22:56:00,1.24437,1.24471,1.24431,1.24463,21800000.0
2008-08-14 22:57:00,1.24453,1.24458,1.24446,1.24447,4600000.0
2008-08-14 22:58:00,1.2443,1.24483,1.2443,1.24459,14400000.0
2008-08-14 22:59:00,1.24503,1.24548,1.24503,1.24516,10600000.0
2008-08-14 23:00:00,1.24449,1.24449,1.24409,1.24432,13400000.0
2008-08-14 23:01:00,1.24343,1.24424,1.24343,1.24424,2600000.0
2008-08-14 23:03:00,1.24361,1.24383,1.24361,1.24367,10600000.0
2008-08-14 23:04:00,1.24337,1.24403,1.24314,1.24392,24200000.0
2008-08-14 23:05:00,1.24378,1.24424,1.24378,1.24407,14400000.0
2008-08-14 23:06:00,1.24411,1.24508,1.24411,1.24441,21600000.0
2008-08-14 23:07:00,1.24484,1.24484,1.24395,1.24443,18400000.0
2008-08-14 23:08:00,1.24481,1.24499,1.2447,1.24485,16800000.0
2008-08-14 23:09:00,1.24458,1.24477,1.24426,1.24426,13200000.0
2008-08-14 23:10:00,1.2448,1.2454,1.2448,1.2452,15400000.0
2008-08-14 23:11:00,1.24451,1.24483,1.2443,1.24474,15400000.0
2008-08-14 23:12:00,1.24433,1.24447,1.24421,1.24421,19800000.0
2008-08-14 23:13:00,1.24419,1.24428,1.244,1.244,8000000.0
2008-08-14 23:14:00,1.24369,1.24398,1.24345,1.24345,8000000.0
2008-08-14 23:15:00,1.24364,1.24401,1.2431,1.24395,11800000.0
2008-08-14 23:16:00,1.24362,1.2442,1.24355,1.24382,17800000.0
2008-08-14 23:17:00,1.24374,1.24374,1.24342,1.24357,8600000.0
2008-08-14 23:18:00,1.24375,1.24392,1.24329,1.24329,15000000.0
2008-08-14 23:19:00,1.24315,1.24364,1.24315,1.24364,2600000.0
2008-08-14 23:20:00,1.2435,1.2435,1.24348,1.24348,5400000.0
2008-08-14 23:21:00,1.24389,1.24391,1.24342,1.24364,18000000.0
2008-08-14 23:22:00,1.24336,1.24371,1.24311,1.24362,20000000.0
2008-08-14 23:23:00,1.24381,1.24394,1.24345,1.24394,11600000.0
2008-08-14 23:24:00,1.244,1.244,1.244,1.244,14000000.0
2008-08-14 23:26:00,1.24372,1.24385,1.24338,1.24372,14000000.0
2008-08-14 23:29:00,1.2441,1.2441,1.2441,1.2441,12600000.0
2008-08-14 23:31:00,1.2438,1.24383,1.24341,1.24382,12600000.0
2008-08-14 23:32:00,1.2441,1.2441,1.2441,1.2441,23800000.0
2008-08-14 23:33:00,1.24329,1.24343,1.24307,1.24321,23800000.0
2008-08-14 23:34:00,1.24334,1.24334,1.24286,1.24297,10600000.0
2008-08-14 23:35:00,1.2431,1.24348,1.24282,1.24282,19400000.0
2008-08-14 23:36:00,1.24275,1.24333,1.24275,1.24298,22200000.0
2008-08-14 23:37:00,1.24336,1.24336,1.24272,1.24272,20200000.0
2008-08-14 23:38:00,1.24296,1.24355,1.24285,1.24335,6200000.0
2008-08-14 23:39:00,1.24343,1.24375,1.24325,1.24349,9400000.0
2008-08-14 23:40:00,1.24323,1.24379,1.24323,1.24379,9600000.0
2008-08-14 23:41:00,1.24443,1.24489,1.24432,1.24456,10600000.0
2008-08-14 23:42:00,1.24349,1.24398,1.2434,1.24368,22800000.0
2008-08-14 23:43:00,1.24409,1.24459,1.24384,1.24409,17200000.0
2008-08-14 23:44:00,1.24468,1.24503,1.24466,1.24466,11000000.0
2008-08-14 23:45:00,1.24461,1.24461,1.24437,1.24437,8200000.0
2008-08-14 23:46:00,1.2444,1.2444,1.24409,1.24409,18000000.0
2008-08-14 23:47:00,1.2448,1.2448,1.2447,1.2447,13200000.0
2008-08-14 23:48:00,1.2442,1.24441,1.2442,1.24441,13200000.0
2008-08-14 23:49:00,1.24471,1.24479,1.24397,1.24397,6800000.0
2008-08-14 23:51:00,1.2448,1.2448,1.2447,1.2447,10400000.0
2008-08-14 23:52:00,1.245,1.2451,1.245,1.2451,10400000.0
2008-08-14 23:53:00,1.24426,1.24467,1.24426,1.24442,10400000.0
2008-08-14 23:54:00,1.24428,1.24478,1.24416,1.24455,11600000.0
2008-08-14 23:55:00,1.24461,1.24485,1.24433,1.24433,18200000.0
2008-08-14 23:56:00,1.24472,1.24472,1.24414,1.24421,22200000.0
2008-08-14 23:57:00,1.24431,1.24457,1.24419,1.24419,12200000.0
2008-08-14 23:58:00,1.24407,1.24411,1.24407,1.24411,2000000.0
2008-08-14 23:59:00,1.244,1.244,1.24362,1.24395,13000000.0
2008-08-15 00:00:00,1.24412,1.24412,1.24378,1.24403,16800000.0
2008-08-15 00:01:00,1.24462,1.24462,1.24414,1.24414,5800000.0
2008-08-15 00:02:00,1.24423,1.24441,1.24415,1.24419,5200000.0
2008-08-15 00:03:00,1.24482,1.24515,1.24458,1.24458,10400000.0
2008-08-15 00:04:00,1.2452,1.24532,1.24493,1.24516,12800000.0
2008-08-15 00:05:00,1.24519,1.24551,1.24514,1.24531,13200000.0
2008-08-15 00:06:00,1.24532,1.24532,1.24505,1.24514,17400000.0
2008-08-15 00:07:00,1.24456,1.24499,1.24456,1.24492,5800000.0
2008-08-15 00:08:00,1.24515,1.24515,1.2447,1.24497,9600000.0
2008-08-15 00:09:00,1.24549,1.2456,1.24522,1.24544,27400000.0
2008-08-15 00:10:00,1.24518,1.24518,1.24476,1.2451,12400000.0
2008-08-15 00:11:00,1.24498,1.24533,1.24477,1.24498,14400000.0
2008-08-15 00:12:00,1.24538,1.24538,1.24439,1.24494,11000000.0
2008-08-15 00:13:00,1.24458,1.24525,1.24458,1.24525,12200000.0
2008-08-15 00:15:00,1.24527,1.24555,1.245,1.24554,22000000.0
2008-08-15 00:16:00,1.24528,1.24528,1.24436,1.24455,12200000.0
2008-08-15 00:17:00,1.24392,1.24438,1.24367,1.24438,21600000.0
2008-08-15 00:18:00,1.24427,1.24458,1.24427,1.2445,13800000.0
2008-08-15 00:19:00,1.24445,1.24459,1.24445,1.2445,7200000.0
2008-08-15 00:20:00,1.2451,1.2455,1.2451,1.2451,11600000.0
2008-08-15 00:21:00,1.24455,1.24489,1.2443,1.24476,11600000.0
2008-08-15 00:22:00,1.24478,1.24505,1.24478,1.24491,15600000.0
2008-08-15 00:23:00,1.2456,1.2457,1.2456,1.2457,6600000.0
2008-08-15 00:24:00,1.24486,1.24513,1.24486,1.24501,6600000.0
2008-08-15 00:25:00,1.24525,1.24534,1.24508,1.2451,15800000.0
2008-08-15 00:26:00,1.24492,1.24534,1.24492,1.24534,15000000.0
2008-08-15 00:27:00,1.24596,1.24596,1.24534,1.24539,13200000.0
2008-08-15 00:28:00,1.246,1.2462,1.246,1.2461,15200000.0
2008-08-15 00:29:00,1.24523,1.24568,1.24491,1.24568,15200000.0
2008-08-15 00:30:00,1.24545,1.2458,1.24528,1.24528,13400000.0
2008-08-15 00:31:00,1.24561,1.24561,1.24522,1.24525,5800000.0
2008-08-15 00:32:00,1.24516,1.24576,1.24516,1.24526,12000000.0
2008-08-15 00:33:00,1.24541,1.24554,1.24534,1.2455,7600000.0
2008-08-15 00:34:00,1.2455,1.24554,1.24486,1.24518,12800000.0
2008-08-15 00:35:00,1.24583,1.24591,1.24536,1.24542,12400000.0
2008-08-15 00:36:00,1.24498,1.24519,1.24464,1.24477,12600000.0
2008-08-15 00:37:00,1.24494,1.24542,1.2449,1.24524,15200000.0
2008-08-15 00:38:00,1.2453,1.24613,1.24517,1.24613,16000000.0
2008-08-15 00:39:00,1.24571,1.24608,1.24546,1.24551,27400000.0
2008-08-15 00:40:00,1.24607,1.24628,1.24588,1.24588,28800000.0
2008-08-15 00:41:00,1.24617,1.24647,1.24571,1.24608,16800000.0
2008-08-15 00:42:00,1.24586,1.24639,1.24586,1.24618,15200000.0
2008-08-15 00:43:00,1.24615,1.24615,1.24522,1.24535,15600000.0
2008-08-15 00:44:00,1.24576,1.24663,1.24558,1.24558,13200000.0
2008-08-15 00:45:00,1.2444,1.2444,1.24257,1.24267,16400000.0
2008-08-15 00:46:00,1.24301,1.24313,1.24209,1.24209,28000000.0
2008-08-15 00:47:00,1.24247,1.24248,1.24167,1.24167,19800000.0
2008-08-15 00:48:00,1.24117,1.24117,1.24044,1.2407,19400000.0
2008-08-15 00:49:00,1.24144,1.24144,1.24059,1.24089,22000000.0
2008-08-15 00:50:00,1.24003,1.24032,1.23965,1.24032,10600000.0
2008-08-15 00:51:00,1.23977,1.24023,1.23977,1.24023,23800000.0
2008-08-15 00:52:00,1.24068,1.24088,1.24034,1.24088,11600000.0
2008-08-15 00:53:00,1.24083,1.24118,1.24077,1.24114,15000000.0
2008-08-15 00:54:00,1.24104,1.24203,1.24104,1.24191,18000000.0
2008-08-15 00:55:00,1.24166,1.24169,1.24148,1.24166,14600000.0
2008-08-15 00:56:00,1.24192,1.2421,1.24155,1.24181,14000000.0
2008-08-15 00:57:00,1.24158,1.24158,1.24081,1.24141,15400000.0
2008-08-15 00:58:00,1.24099,1.24104,1.24052,1.24065,19800000.0
2008-08-15 00:59:00,1.24006,1.24023,1.23985,1.24002,16800000.0
2008-08-15 01:00:00,1.24017,1.24044,1.24017,1.24032,10000000.0
2008-08-15 01:01:00,1.24002,1.24002,1.23921,1.23934,10600000.0
2008-08-15 01:02:00,1.23957,1.23969,1.23941,1.23951,22200000.0
2008-08-15 01:03:00,1.23932,1.23933,1.23861,1.23861,13600000.0
2008-08-15 01:04:00,1.23856,1.23867,1.23811,1.23816,19200000.0
2008-08-15 01:05:00,1.23748,1.2378,1.23736,1.23755,15000000.0
2008-08-15 01:06:00,1.23781,1.23789,1.23746,1.23749,19200000.0
2008-08-15 01:07:00,1.23771,1.23771,1.23737,1.23745,13200000.0
2008-08-15 01:08:00,1.23754,1.23763,1.23699,1.23699,13400000.0
2008-08-15 01:09:00,1.23667,1.23667,1.23621,1.23621,18600000.0
2008-08-15 01:10:00,1.23649,1.23675,1.23633,1.23637,12600000.0
2008-08-15 01:11:00,1.23648,1.23699,1.23648,1.23699,6200000.0
2008-08-15 01:12:00,1.23687,1.23687,1.23657,1.23664,15400000.0
2008-08-15 01:13:00,1.23666,1.23708,1.23656,1.23661,16600000.0
2008-08-15 01:14:00,1.23698,1.23698,1.23653,1.23657,23200000.0
2008-08-15 01:15:00,1.23684,1.23741,1.23684,1.23741,16000000.0
2008-08-15 01:16:00,1.23665,1.23689,1.2366,1.23674,14200000.0
2008-08-15 01:17:00,1.23706,1.23706,1.23628,1.23656,20300000.0
2008-08-15 01:18:00,1.2364,1.23683,1.23622,1.23673,31800000.0
2008-08-15 01:19:00,1.23621,1.237,1.23606,1.237,13200000.0
2008-08-15 01:20:00,1.23671,1.23671,1.23638,1.23653,20200000.0
2008-08-15 01:21:00,1.23641,1.23653,1.236,1.23636,23600000.0
2008-08-15 01:22:00,1.23614,1.23666,1.23614,1.23665,19000000.0
2008-08-15 01:23:00,1.23641,1.23655,1.23614,1.23614,14400000.0
2008-08-15 01:24:00,1.23635,1.23644,1.23606,1.23607,17400000.0
2008-08-15 01:25:00,1.23573,1.23646,1.23573,1.23631,21200000.0
2008-08-15 01:26:00,1.23591,1.23616,1.23584,1.23616,18200000.0
2008-08-15 01:27:00,1.23627,1.23695,1.23619,1.23695,18200000.0
2008-08-15 01:28:00,1.23718,1.2373,1.23668,1.23674,19000000.0
2008-08-15 01:29:00,1.23684,1.23746,1.23668,1.2371,20000000.0
2008-08-15 01:30:00,1.23663,1.23679,1.23645,1.23678,17000000.0
2008-08-15 01:31:00,1.23649,1.23649,1.23583,1.23608,11200000.0
2008-08-15 01:32:00,1.23577,1.23604,1.23544,1.23544,11000000.0
2008-08-15 01:33:00,1.23521,1.23555,1.23507,1.23552,13200000.0
2008-08-15 01:34:00,1.23562,1.23622,1.23535,1.23539,26600000.0
2008-08-15 01:35:00,1.23477,1.23498,1.23439,1.23463,14800000.0
2008-08-15 01:36:00,1.23473,1.23474,1.23442,1.23459,15800000.0
2008-08-15 01:37:00,1.23515,1.23616,1.23515,1.23564,26200000.0
2008-08-15 01:38:00,1.23619,1.23628,1.23585,1.23585,21400000.0
2008-08-15 01:39:00,1.23572,1.23639,1.23572,1.23621,32400000.0
2008-08-15 01:40:00,1.23662,1.23662,1.23568,1.23568,27200000.0
2008-08-15 01:41:00,1.23619,1.23656,1.23597,1.23636,14000000.0
2008-08-15 01:42:00,1.23619,1.23655,1.23619,1.23651,16800000.0
2008-08-15 01:43:00,1.23612,1.23612,1.23533,1.23533,13600000.0
2008-08-15 01:44:00,1.23636,1.23682,1.23604,1.23651,18800000.0
2008-08-15 01:45:00,1.23646,1.23679,1.23606,1.23606,11800000.0
2008-08-15 01:46:00,1.23676,1.23721,1.23659,1.23686,14800000.0
2008-08-15 01:47:00,1.23686,1.23732,1.23666,1.23705,12400000.0
2008-08-15 01:48:00,1.23707,1.23714,1.2367,1.2367,14800000.0
2008-08-15 01:49:00,1.23699,1.23725,1.23669,1.23725,16400000.0
2008-08-15 01:50:00,1.23722,1.23755,1.23715,1.23729,18600000.0
2008-08-15 01:51:00,1.23733,1.23782,1.23712,1.23751,13400000.0
2008-08-15 01:52:00,1.23755,1.23755,1.23742,1.23744,16400000.0
2008-08-15 01:53:00,1.23755,1.23777,1.23716,1.23738,20600000.0
2008-08-15 01:54:00,1.23729,1.23769,1.23719,1.23764,20600000.0
2008-08-15 01:55:00,1.23757,1.23806,1.23757,1.23786,9600000.0
2008-08-15 01:56:00,1.23753,1.23777,1.23739,1.23739,21200000.0
2008-08-15 01:57:00,1.23738,1.23802,1.23738,1.23802,24000000.0
2008-08-15 01:58:00,1.23825,1.23854,1.23777,1.23786,8200000.0
2008-08-15 01:59:00,1.23773,1.23784,1.23764,1.23784,12800000.0
2008-08-15 02:00:00,1.23782,1.23782,1.23732,1.23747,19000000.0
2008-08-15 02:01:00,1.23756,1.23805,1.23749,1.23759,36000000.0
2008-08-15 02:02:00,1.2374,1.23769,1.23699,1.23699,16400000.0
2008-08-15 02:03:00,1.23689,1.23774,1.23675,1.23773,36600000.0
2008-08-15 02:04:00,1.23773,1.2379,1.23751,1.23766,32000000.0
2008-08-15 02:05:00,1.23769,1.23803,1.23752,1.23784,19400000.0
2008-08-15 02:06:00,1.23745,1.238,1.23736,1.2375,17600000.0
2008-08-15 02:07:00,1.23769,1.23777,1.23764,1.23774,8800000.0
2008-08-15 02:08:00,1.23741,1.23763,1.23722,1.23745,14600000.0
2008-08-15 02:09:00,1.23738,1.23738,1.23676,1.23686,16200000.0
2008-08-15 02:10:00,1.23706,1.23745,1.23706,1.23745,14000000.0
2008-08-15 02:11:00,1.23767,1.23786,1.2374,1.23776,23800000.0
2008-08-15 02:12:00,1.23793,1.23793,1.2377,1.23781,31400000.0
2008-08-15 02:13:00,1.23767,1.23827,1.23733,1.23801,14600000.0
2008-08-15 02:14:00,1.23759,1.23796,1.23759,1.23789,23800000.0
2008-08-15 02:15:00,1.23812,1.23812,1.23769,1.23769,13200000.0
2008-08-15 02:16:00,1.23769,1.23793,1.2376,1.23774,11800000.0
2008-08-15 02:17:00,1.23738,1.23767,1.23718,1.23719,86200000.0
2008-08-15 02:18:00,1.23713,1.23715,1.23703,1.23704,7400000.0
2008-08-15 02:19:00,1.23716,1.23716,1.23675,1.23696,15400000.0
2008-08-15 02:20:00,1.23716,1.23716,1.23647,1.23657,13000000.0
2008-08-15 02:21:00,1.23593,1.23593,1.23516,1.2355,18600000.0
2008-08-15 02:22:00,1.23558,1.23596,1.23558,1.23586,6200000.0
2008-08-15 02:23:00,1.23606,1.2361,1.23566,1.23567,31200000.0
2008-08-15 02:24:00,1.23572,1.23624,1.23572,1.23624,42200000.0
2008-08-15 02:25:00,1.23644,1.23644,1.23573,1.23584,8800000.0
2008-08-15 02:26:00,1.23577,1.23642,1.23577,1.23625,30600000.0
2008-08-15 02:27:00,1.23642,1.23665,1.23568,1.23592,78400000.0
2008-08-15 02:28:00,1.236,1.23606,1.23579,1.23586,25000000.0
2008-08-15 02:29:00,1.23595,1.23595,1.23543,1.23569,18800000.0
2008-08-15 02:30:00,1.23608,1.23622,1.23603,1.23612,18000000.0
2008-08-15 02:31:00,1.23587,1.23637,1.23587,1.23636,29800000.0
2008-08-15 02:32:00,1.23583,1.23646,1.23583,1.23646,60600000.0
2008-08-15 02:33:00,1.23605,1.23659,1.23582,1.23582,45000000.0
2008-08-15 02:34:00,1.23633,1.23669,1.23588,1.23669,28400000.0
2008-08-15 02:35:00,1.23669,1.23673,1.23642,1.23642,11000000.0
2008-08-15 02:36:00,1.23632,1.23652,1.23628,1.23628,16100000.0
2008-08-15 02:37:00,1.23589,1.23609,1.23583,1.23608,35800000.0
2008-08-15 02:38:00,1.2356,1.23601,1.23556,1.23601,6800000.0
2008-08-15 02:39:00,1.23626,1.23626,1.23556,1.2361,12000000.0
2008-08-15 02:40:00,1.23612,1.23612,1.23544,1.23574,14000000.0
2008-08-15 02:41:00,1.23638,1.23712,1.23638,1.23712,21600000.0
2008-08-15 02:42:00,1.23639,1.23689,1.23637,1.23689,9400000.0
2008-08-15 02:43:00,1.23717,1.23717,1.23693,1.23705,8200000.0
2008-08-15 02:44:00,1.23698,1.23698,1.23664,1.23665,11200000.0
2008-08-15 02:45:00,1.2362,1.23679,1.23603,1.23642,78400000.0
2008-08-15 02:46:00,1.2359,1.23649,1.2359,1.23608,15800000.0
2008-08-15 02:47:00,1.23655,1.23659,1.23602,1.23629,84200000.0
2008-08-15 02:48:00,1.23589,1.23592,1.23557,1.23557,15600000.0
2008-08-15 02:49:00,1.23516,1.23561,1.23492,1.23561,15800000.0
2008-08-15 02:50:00,1.2358,1.2359,1.23539,1.2359,7800000.0
2008-08-15 02:51:00,1.23584,1.23625,1.23559,1.23559,9400000.0
2008-08-15 02:52:00,1.23565,1.23567,1.23544,1.23559,28600000.0
2008-08-15 02:53:00,1.23542,1.2358,1.23519,1.2358,10000000.0
2008-08-15 02:54:00,1.23587,1.23607,1.23525,1.2359,18200000.0
2008-08-15 02:55:00,1.23595,1.23614,1.23552,1.23614,27000000.0
2008-08-15 02:56:00,1.23612,1.23626,1.23571,1.23617,25400000.0
2008-08-15 02:57:00,1.23571,1.23651,1.23571,1.23617,16800000.0
2008-08-15 02:58:00,1.23603,1.23607,1.23548,1.23548,17400000.0
2008-08-15 02:59:00,1.23558,1.23607,1.23556,1.23595,22200000.0
2008-08-15 03:00:00,1.23534,1.23606,1.23534,1.23545,49600000.0
2008-08-15 03:01:00,1.23584,1.23598,1.2354,1.23598,7600000.0
2008-08-15 03:02:00,1.23523,1.23563,1.23523,1.23526,69800000.0
2008-08-15 03:03:00,1.23537,1.23574,1.23532,1.23541,25600000.0
2008-08-15 03:04:00,1.2354,1.2354,1.23488,1.23489,17800000.0
2008-08-15 03:05:00,1.23487,1.2354,1.23487,1.23497,22600000.0
2008-08-15 03:06:00,1.23592,1.23592,1.23537,1.23552,13200000.0
2008-08-15 03:07:00,1.23553,1.23574,1.23539,1.23553,21400000.0
2008-08-15 03:08:00,1.23543,1.23623,1.23505,1.23623,20200000.0
2008-08-15 03:09:00,1.236,1.23631,1.23551,1.23592,21800000.0
2008-08-15 03:10:00,1.2354,1.23575,1.2354,1.23571,11600000.0
2008-08-15 03:11:00,1.23577,1.23588,1.23562,1.23577,24200000.0
2008-08-15 03:12:00,1.23607,1.23607,1.23561,1.23572,12800000.0
2008-08-15 03:13:00,1.23589,1.23589,1.23534,1.23551,14200000.0
2008-08-15 03:14:00,1.23556,1.23603,1.23556,1.23557,7400000.0
2008-08-15 03:15:00,1.23626,1.23661,1.23626,1.23661,16600000.0
2008-08-15 03:16:00,1.23679,1.23679,1.23621,1.23621,15000000.0
2008-08-15 03:17:00,1.23647,1.23661,1.23611,1.23611,13600000.0
2008-08-15 03:18:00,1.23599,1.23637,1.23599,1.23637,18600000.0
2008-08-15 03:19:00,1.23683,1.23686,1.23653,1.23686,39000000.0
2008-08-15 03:20:00,1.23681,1.23726,1.23675,1.23675,8800000.0
2008-08-15 03:21:00,1.23736,1.23736,1.23671,1.23679,7200000.0
2008-08-15 03:22:00,1.23675,1.23679,1.23648,1.23648,8000000.0
2008-08-15 03:23:00,1.23657,1.23736,1.23649,1.23692,21400000.0
2008-08-15 03:24:00,1.23735,1.23735,1.23636,1.23688,11400000.0
2008-08-15 03:25:00,1.23679,1.23726,1.23679,1.23679,16400000.0
2008-08-15 03:26:00,1.23677,1.23677,1.23616,1.23633,7400000.0
2008-08-15 03:27:00,1.23672,1.23674,1.23648,1.23648,13200000.0
2008-08-15 03:28:00,1.23622,1.23628,1.23617,1.23618,17400000.0
2008-08-15 03:29:00,1.23623,1.23655,1.23608,1.23646,20200000.0
2008-08-15 03:30:00,1.23644,1.23673,1.23644,1.23673,4800000.0
2008-08-15 03:31:00,1.23715,1.23767,1.23706,1.23706,10800000.0
2008-08-15 03:32:00,1.23703,1.23741,1.23698,1.23738,9400000.0
2008-08-15 03:33:00,1.23721,1.23727,1.23721,1.23727,6800000.0
2008-08-15 03:34:00,1.23694,1.23736,1.23694,1.23694,21000000.0
2008-08-15 03:35:00,1.23724,1.23745,1.23687,1.23723,17200000.0
2008-08-15 03:36:00,1.23687,1.2373,1.23687,1.23698,8400000.0
2008-08-15 03:37:00,1.23703,1.23757,1.23703,1.23751,18600000.0
2008-08-15 03:38:00,1.23752,1.23752,1.23712,1.23712,18400000.0
2008-08-15 03:39:00,1.23743,1.23763,1.23743,1.23763,9600000.0
2008-08-15 03:40:00,1.23732,1.23762,1.23719,1.23719,9000000.0
2008-08-15 03:41:00,1.23764,1.23787,1.23746,1.23784,9800000.0
2008-08-15 03:42:00,1.23757,1.2381,1.23757,1.23804,21200000.0
2008-08-15 03:43:00,1.23826,1.23826,1.23769,1.23801,19800000.0
2008-08-15 03:44:00,1.23813,1.23814,1.23775,1.23787,10000000.0
2008-08-15 03:45:00,1.23804,1.23846,1.23795,1.23846,10400000.0
2008-08-15 03:46:00,1.23813,1.23852,1.23808,1.23834,23000000.0
2008-08-15 03:47:00,1.23815,1.23815,1.23781,1.23787,5200000.0
2008-08-15 03:48:00,1.23762,1.23813,1.23762,1.23813,8400000.0
2008-08-15 03:49:00,1.23863,1.23867,1.23831,1.23831,15400000.0
2008-08-15 03:50:00,1.23824,1.2383,1.238,1.238,13200000.0
2008-08-15 03:51:00,1.23827,1.23834,1.23781,1.23781,32400000.0
2008-08-15 03:52:00,1.23809,1.23832,1.23783,1.23783,13600000.0
2008-08-15 03:53:00,1.23811,1.23811,1.2374,1.23782,10800000.0
2008-08-15 03:54:00,1.23776,1.2382,1.23776,1.23786,12400000.0
2008-08-15 03:55:00,1.23821,1.23821,1.23769,1.23769,19600000.0
2008-08-15 03:56:00,1.23787,1.23803,1.23744,1.2377,14800000.0
2008-08-15 03:57:00,1.23789,1.23834,1.23756,1.23791,15800000.0
2008-08-15 03:58:00,1.23802,1.23808,1.23781,1.23808,14200000.0
2008-08-15 03:59:00,1.23772,1.23791,1.23748,1.23791,12800000.0
2008-08-15 04:00:00,1.23752,1.23754,1.23713,1.23715,13200000.0
2008-08-15 04:01:00,1.23711,1.23779,1.23711,1.23775,9000000.0
2008-08-15 04:02:00,1.23792,1.23812,1.23756,1.23795,14800000.0
2008-08-15 04:03:00,1.2385,1.2385,1.2382,1.2383,13000000.0
2008-08-15 04:04:00,1.23788,1.23788,1.23723,1.23775,13000000.0
2008-08-15 04:05:00,1.23737,1.23771,1.23736,1.23736,9400000.0
2008-08-15 04:06:00,1.23773,1.23789,1.2377,1.23775,7800000.0
2008-08-15 04:07:00,1.23824,1.23824,1.2374,1.23762,22800000.0
2008-08-15 04:08:00,1.23743,1.23778,1.23731,1.23736,58600000.0
2008-08-15 04:09:00,1.23689,1.23727,1.23683,1.23727,20800000.0
2008-08-15 04:10:00,1.2373,1.23742,1.23703,1.23738,18000000.0
2008-08-15 04:11:00,1.2378,1.2378,1.23742,1.23742,2600000.0
2008-08-15 04:12:00,1.23732,1.23772,1.23732,1.23743,22000000.0
2008-08-15 04:13:00,1.23761,1.23794,1.23757,1.23765,45000000.0
2008-08-15 04:14:00,1.23783,1.238,1.23762,1.23791,14800000.0
2008-08-15 04:15:00,1.23764,1.23771,1.23764,1.23771,2600000.0
2008-08-15 04:16:00,1.23668,1.23746,1.23668,1.23723,9200000.0
2008-08-15 04:17:00,1.23698,1.23724,1.23689,1.23719,20800000.0
2008-08-15 04:18:00,1.23762,1.23813,1.23722,1.23722,21000000.0
2008-08-15 04:19:00,1.23755,1.23781,1.23755,1.23781,13800000.0
2008-08-15 04:20:00,1.23794,1.23794,1.23725,1.23754,12000000.0
2008-08-15 04:21:00,1.23745,1.2379,1.23744,1.23744,12400000.0
2008-08-15 04:22:00,1.23768,1.23791,1.23762,1.23777,10600000.0
2008-08-15 04:23:00,1.23763,1.23774,1.23753,1.23774,4200000.0
2008-08-15 04:24:00,1.23757,1.23762,1.23709,1.23709,14600000.0
2008-08-15 04:25:00,1.2376,1.23781,1.23741,1.23769,12400000.0
2008-08-15 04:26:00,1.23769,1.23836,1.23769,1.2378,20800000.0
2008-08-15 04:27:00,1.23731,1.23788,1.23731,1.23741,18200000.0
2008-08-15 04:28:00,1.23775,1.23809,1.2377,1.2377,8200000.0
2008-08-15 04:29:00,1.23767,1.23771,1.23757,1.23757,5200000.0
2008-08-15 04:30:00,1.23769,1.23769,1.23721,1.23763,7400000.0
2008-08-15 04:31:00,1.23749,1.23789,1.23741,1.23746,15800000.0
2008-08-15 04:32:00,1.2371,1.23756,1.2371,1.23756,13600000.0
2008-08-15 04:33:00,1.2382,1.2383,1.2381,1.2382,12600000.0
2008-08-15 04:34:00,1.23758,1.23799,1.23758,1.23785,12600000.0
2008-08-15 04:35:00,1.23761,1.2379,1.23761,1.23778,8000000.0
2008-08-15 04:36:00,1.23784,1.23814,1.23776,1.23788,12600000.0
2008-08-15 04:37:00,1.23764,1.23797,1.23737,1.23759,9400000.0
2008-08-15 04:38:00,1.23799,1.23833,1.23799,1.23833,16000000.0
2008-08-15 04:39:00,1.23776,1.2378,1.23762,1.23762,11600000.0
2008-08-15 04:40:00,1.23764,1.23764,1.23705,1.23705,10400000.0
2008-08-15 04:41:00,1.23742,1.23756,1.23742,1.23756,4200000.0
2008-08-15 04:42:00,1.2377,1.23797,1.23734,1.23793,18000000.0
2008-08-15 04:43:00,1.23775,1.23775,1.23726,1.23743,5200000.0
2008-08-15 04:45:00,1.23741,1.23772,1.23741,1.2376,13800000.0
2008-08-15 04:46:00,1.23769,1.23783,1.23715,1.23715,6200000.0
2008-08-15 04:47:00,1.23739,1.23767,1.23739,1.23745,16000000.0
2008-08-15 04:48:00,1.2382,1.2383,1.2381,1.2383,9800000.0
2008-08-15 04:49:00,1.2382,1.2382,1.2382,1.2382,9800000.0
2008-08-15 04:50:00,1.23795,1.23795,1.23712,1.23712,9800000.0
2008-08-15 04:51:00,1.23742,1.23761,1.23718,1.23718,14800000.0
2008-08-15 04:52:00,1.23719,1.23719,1.23707,1.23707,2600000.0
2008-08-15 04:53:00,1.23748,1.23754,1.23705,1.23754,23200000.0
2008-08-15 04:54:00,1.23773,1.23808,1.23749,1.23765,11200000.0
2008-08-15 04:55:00,1.23797,1.23825,1.23797,1.23825,11600000.0
2008-08-15 04:56:00,1.23785,1.23821,1.23782,1.23788,9000000.0
2008-08-15 04:57:00,1.23806,1.23823,1.23806,1.23823,7600000.0
2008-08-15 04:58:00,1.23847,1.23847,1.23796,1.23803,15600000.0
2008-08-15 04:59:00,1.2389,1.2389,1.2389,1.2389,68200000.0
2008-08-15 05:00:00,1.23833,1.23873,1.23833,1.23864,68200000.0
2008-08-15 05:01:00,1.23885,1.23885,1.23809,1.2384,19400000.0
2008-08-15 05:02:00,1.23801,1.23836,1.2377,1.23809,26000000.0
2008-08-15 05:03:00,1.23861,1.23861,1.23811,1.23828,10800000.0
2008-08-15 05:04:00,1.2382,1.23857,1.2382,1.23857,5200000.0
2008-08-15 05:05:00,1.239,1.239,1.2388,1.239,5800000.0
2008-08-15 05:06:00,1.2389,1.2389,1.2389,1.2389,5800000.0
2008-08-15 05:07:00,1.2388,1.2389,1.2388,1.2389,5800000.0
2008-08-15 05:08:00,1.23829,1.23877,1.23829,1.23853,5800000.0
2008-08-15 05:09:00,1.23842,1.23895,1.23837,1.23837,22600000.0
2008-08-15 05:10:00,1.23843,1.23909,1.23843,1.2386,19200000.0
2008-08-15 05:11:00,1.23806,1.23826,1.23799,1.23799,17000000.0
2008-08-15 05:12:00,1.23799,1.23822,1.23799,1.23818,10800000.0
2008-08-15 05:13:00,1.23831,1.23839,1.2382,1.2382,5800000.0
2008-08-15 05:14:00,1.23836,1.2385,1.23823,1.2385,32800000.0
2008-08-15 05:15:00,1.2383,1.23851,1.23802,1.23803,15400000.0
2008-08-15 05:16:00,1.23796,1.23849,1.23786,1.23849,46000000.0
2008-08-15 05:17:00,1.23834,1.23839,1.2381,1.23822,13000000.0
2008-08-15 05:18:00,1.23835,1.23874,1.2383,1.2383,6400000.0
2008-08-15 05:19:00,1.23832,1.23873,1.23832,1.23841,21400000.0
2008-08-15 05:20:00,1.23843,1.23846,1.23843,1.23846,2000000.0
2008-08-15 05:21:00,1.2391,1.2392,1.2391,1.2391,9200000.0
2008-08-15 05:22:00,1.23838,1.23867,1.23838,1.23841,9200000.0
2008-08-15 05:23:00,1.23853,1.23913,1.23847,1.23913,6800000.0
2008-08-15 05:24:00,1.2388,1.23887,1.2384,1.2384,17200000.0
2008-08-15 05:25:00,1.2392,1.2392,1.2391,1.2391,110400000.0
2008-08-15 05:26:00,1.23818,1.23843,1.23815,1.23827,110400000.0
2008-08-15 05:27:00,1.23823,1.23889,1.23823,1.23886,20800000.0
2008-08-15 05:28:00,1.23949,1.23949,1.2391,1.23917,8400000.0
2008-08-15 05:29:00,1.239,1.23909,1.23896,1.23898,5200000.0
2008-08-15 05:30:00,1.23894,1.23917,1.23888,1.23907,13600000.0
2008-08-15 05:31:00,1.23895,1.23895,1.2387,1.23879,3600000.0
2008-08-15 05:32:00,1.2389,1.23915,1.23869,1.23869,13400000.0
2008-08-15 05:33:00,1.23847,1.23849,1.23847,1.23849,2600000.0
2008-08-15 05:34:00,1.23816,1.23834,1.238,1.238,10600000.0
2008-08-15 05:35:00,1.238,1.23801,1.23781,1.23781,6800000.0
2008-08-15 05:36:00,1.23791,1.23826,1.23779,1.23816,12400000.0
2008-08-15 05:37:00,1.23806,1.2383,1.23777,1.23802,49000000.0
2008-08-15 05:38:00,1.23774,1.23814,1.23774,1.23795,21600000.0
2008-08-15 05:39:00,1.23832,1.2387,1.23806,1.23842,15400000.0
2008-08-15 05:40:00,1.23834,1.23846,1.23815,1.23842,13000000.0
2008-08-15 05:41:00,1.23838,1.23855,1.23811,1.23839,6200000.0
2008-08-15 05:42:00,1.23841,1.23852,1.23799,1.23833,14400000.0
2008-08-15 05:43:00,1.23809,1.23861,1.23807,1.23807,9000000.0
2008-08-15 05:44:00,1.2386,1.2387,1.2386,1.2387,32400000.0
2008-08-15 05:45:00,1.23826,1.23826,1.23762,1.23806,32400000.0
2008-08-15 05:46:00,1.23825,1.23827,1.23801,1.23803,13000000.0
2008-08-15 05:47:00,1.2378,1.23815,1.23747,1.23751,86200000.0
2008-08-15 05:48:00,1.23756,1.23795,1.23725,1.23795,78000000.0
2008-08-15 05:49:00,1.23778,1.2381,1.23739,1.2381,13400000.0
2008-08-15 05:50:00,1.23771,1.23789,1.23771,1.23789,10600000.0
2008-08-15 05:51:00,1.23785,1.23829,1.23785,1.23798,18000000.0
2008-08-15 05:52:00,1.23807,1.23826,1.2376,1.23802,7600000.0
2008-08-15 05:53:00,1.23801,1.23801,1.23764,1.23764,20600000.0
2008-08-15 05:54:00,1.23779,1.23813,1.23779,1.23802,47200000.0
2008-08-15 05:55:00,1.23812,1.23838,1.23804,1.23838,37600000.0
2008-08-15 05:56:00,1.23794,1.23831,1.23794,1.23811,14000000.0
2008-08-15 05:57:00,1.23802,1.23814,1.23793,1.2381,46600000.0
2008-08-15 05:58:00,1.23827,1.23852,1.23791,1.23838,22800000.0
2008-08-15 05:59:00,1.23813,1.23823,1.2377,1.23823,26600000.0
2008-08-15 06:00:00,1.23795,1.23806,1.23767,1.23769,44000000.0
2008-08-15 06:01:00,1.23758,1.2376,1.23751,1.23757,35800000.0
2008-08-15 06:03:00,1.23787,1.23787,1.23756,1.23785,20400000.0
2008-08-15 06:04:00,1.2384,1.2385,1.2384,1.2385,2600000.0
2008-08-15 06:05:00,1.23816,1.23822,1.23816,1.23822,2600000.0
2008-08-15 06:06:00,1.23848,1.23862,1.23805,1.2385,12400000.0
2008-08-15 06:07:00,1.2387,1.2387,1.2387,1.2387,88400000.0
2008-08-15 06:08:00,1.23829,1.23852,1.23815,1.23815,88400000.0
2008-08-15 06:09:00,1.23823,1.23884,1.23816,1.2383,101200000.0
2008-08-15 06:10:00,1.2389,1.2389,1.2388,1.2388,62600000.0
2008-08-15 06:11:00,1.23827,1.23904,1.23825,1.23836,62600000.0
2008-08-15 06:12:00,1.2388,1.2388,1.2387,1.2387,27000000.0
2008-08-15 06:13:00,1.23853,1.2386,1.23816,1.23858,27000000.0
2008-08-15 06:14:00,1.23891,1.23924,1.23853,1.23924,18600000.0
2008-08-15 06:15:00,1.23907,1.23907,1.2386,1.2387,20800000.0
2008-08-15 06:16:00,1.23859,1.23888,1.23859,1.23888,11600000.0
2008-08-15 06:17:00,1.23874,1.23874,1.23816,1.23838,27800000.0
2008-08-15 06:18:00,1.2391,1.2391,1.2389,1.2389,2600000.0
2008-08-15 06:19:00,1.23874,1.23887,1.23874,1.23887,2600000.0
2008-08-15 06:20:00,1.23895,1.23895,1.23847,1.23847,17600000.0
2008-08-15 06:21:00,1.23866,1.23866,1.2385,1.23857,14800000.0
2008-08-15 06:22:00,1.23836,1.23843,1.23825,1.23843,15200000.0
2008-08-15 06:23:00,1.2388,1.239,1.2388,1.239,6600000.0
2008-08-15 06:24:00,1.2391,1.2391,1.2391,1.2391,6600000.0
2008-08-15 06:25:00,1.239,1.2391,1.2389,1.239,6600000.0
2008-08-15 06:26:00,1.2382,1.23873,1.2382,1.23833,6600000.0
2008-08-15 06:27:00,1.23827,1.23827,1.23805,1.23805,4800000.0
2008-08-15 06:28:00,1.23811,1.23845,1.23796,1.23807,12400000.0
2008-08-15 06:29:00,1.23803,1.23823,1.23803,1.23823,13600000.0
2008-08-15 06:30:00,1.23819,1.23839,1.23785,1.23838,15600000.0
2008-08-15 06:31:00,1.23801,1.23821,1.23789,1.23793,10200000.0
2008-08-15 06:32:00,1.2379,1.23796,1.2379,1.23796,8000000.0
2008-08-15 06:33:00,1.23772,1.23797,1.23772,1.23782,41000000.0
2008-08-15 06:34:00,1.23782,1.23819,1.23779,1.23779,11400000.0
2008-08-15 06:35:00,1.23777,1.23822,1.23772,1.23814,20800000.0
2008-08-15 06:36:00,1.23852,1.23898,1.23816,1.23837,12200000.0
2008-08-15 06:37:00,1.23858,1.23871,1.23837,1.23844,11600000.0
2008-08-15 06:38:00,1.23848,1.2386,1.2383,1.2383,9200000.0
2008-08-15 06:39:00,1.23852,1.23852,1.23815,1.23838,9000000.0
2008-08-15 06:41:00,1.23797,1.2384,1.23797,1.2384,14800000.0
2008-08-15 06:42:00,1.23804,1.23832,1.23797,1.23815,19000000.0
2008-08-15 06:43:00,1.23858,1.23858,1.23804,1.2381,16400000.0
2008-08-15 06:44:00,1.238,1.23816,1.23788,1.23788,11400000.0
2008-08-15 06:45:00,1.23757,1.23782,1.23752,1.23768,54000000.0
2008-08-15 06:46:00,1.23779,1.23812,1.23777,1.23812,11200000.0
2008-08-15 06:47:00,1.23799,1.23799,1.23757,1.23773,21200000.0
2008-08-15 06:48:00,1.23787,1.23787,1.23738,1.23755,17600000.0
2008-08-15 06:49:00,1.2381,1.2381,1.238,1.2381,26700000.0
2008-08-15 06:50:00,1.2374,1.23761,1.2374,1.23753,26700000.0
2008-08-15 06:51:00,1.23757,1.23765,1.23733,1.23765,14600000.0
2008-08-15 06:52:00,1.23719,1.23742,1.23669,1.23691,30200000.0
2008-08-15 06:53:00,1.23763,1.23771,1.23759,1.23759,6200000.0
2008-08-15 06:54:00,1.23811,1.23859,1.238,1.23809,17600000.0
2008-08-15 06:55:00,1.23865,1.23865,1.23825,1.23825,4200000.0
2008-08-15 06:56:00,1.23818,1.23847,1.23818,1.23818,9400000.0
2008-08-15 06:57:00,1.23799,1.23836,1.23775,1.2379,168600000.0
2008-08-15 06:58:00,1.23789,1.23808,1.23767,1.23767,17800000.0
2008-08-15 06:59:00,1.23805,1.2382,1.23776,1.23776,6800000.0
2008-08-15 07:00:00,1.23779,1.23808,1.23779,1.23788,7400000.0
2008-08-15 07:01:00,1.2385,1.2385,1.2383,1.2384,11800000.0
2008-08-15 07:02:00,1.23839,1.23839,1.23782,1.23782,11800000.0
2008-08-15 07:03:00,1.23804,1.23808,1.23755,1.23798,11800000.0
2008-08-15 07:04:00,1.23768,1.23768,1.23762,1.23767,19600000.0
2008-08-15 07:05:00,1.23744,1.23766,1.2373,1.23758,14600000.0
2008-08-15 07:06:00,1.23735,1.23735,1.23709,1.23709,39600000.0
2008-08-15 07:07:00,1.23732,1.23746,1.23732,1.23746,9600000.0
2008-08-15 07:08:00,1.23777,1.23808,1.23777,1.23806,11600000.0
2008-08-15 07:09:00,1.23797,1.23797,1.23721,1.23721,8400000.0
2008-08-15 07:10:00,1.2372,1.2375,1.2372,1.23731,8600000.0
2008-08-15 07:11:00,1.2375,1.23778,1.23743,1.23754,7800000.0
2008-08-15 07:12:00,1.23805,1.2385,1.23769,1.23769,77200000.0
2008-08-15 07:13:00,1.23785,1.2383,1.23785,1.23823,9800000.0
2008-08-15 07:14:00,1.23824,1.23824,1.23794,1.23794,3000000.0
2008-08-15 07:15:00,1.23871,1.23871,1.23806,1.23832,20600000.0
2008-08-15 07:16:00,1.23834,1.2391,1.23833,1.23833,19400000.0
2008-08-15 07:17:00,1.23822,1.23844,1.23812,1.23812,20400000.0
2008-08-15 07:18:00,1.23811,1.23811,1.23798,1.23798,4200000.0
2008-08-15 07:19:00,1.23755,1.23809,1.23749,1.23757,71700000.0
2008-08-15 07:20:00,1.23794,1.23799,1.2376,1.23797,26800000.0
2008-08-15 07:21:00,1.23767,1.23794,1.23767,1.23771,6200000.0
2008-08-15 07:22:00,1.23766,1.23797,1.23744,1.23797,16800000.0
2008-08-15 07:23:00,1.23764,1.23851,1.23764,1.23802,15400000.0
2008-08-15 07:24:00,1.23831,1.23831,1.23787,1.23797,49600000.0
2008-08-15 07:25:00,1.2382,1.23833,1.23795,1.23795,10000000.0
2008-08-15 07:26:00,1.23827,1.23847,1.23789,1.23803,11200000.0
2008-08-15 07:27:00,1.23846,1.23846,1.23793,1.23793,3200000.0
2008-08-15 07:28:00,1.23809,1.23837,1.23807,1.23807,16600000.0
2008-08-15 07:29:00,1.23779,1.23826,1.23779,1.23791,12000000.0
2008-08-15 07:30:00,1.23809,1.23809,1.23752,1.23758,7000000.0
2008-08-15 07:31:00,1.238,1.2381,1.238,1.2381,30800000.0
2008-08-15 07:32:00,1.2372,1.2377,1.23719,1.23719,30800000.0
2008-08-15 07:33:00,1.23772,1.23772,1.23708,1.2377,8400000.0
2008-08-15 07:34:00,1.2379,1.238,1.2379,1.2379,11200000.0
2008-08-15 07:35:00,1.23742,1.2376,1.23714,1.23752,11200000.0
2008-08-15 07:36:00,1.23774,1.23801,1.23702,1.23708,26000000.0
2008-08-15 07:37:00,1.23705,1.23759,1.23705,1.23759,18400000.0
2008-08-15 07:38:00,1.23733,1.23733,1.23727,1.23727,9800000.0
2008-08-15 07:39:00,1.23708,1.23749,1.23708,1.23736,5200000.0
2008-08-15 07:40:00,1.23789,1.23789,1.23757,1.23772,19000000.0
2008-08-15 07:41:00,1.23769,1.23805,1.23769,1.23804,9600000.0
2008-08-15 07:42:00,1.23808,1.23815,1.23773,1.23786,20800000.0
2008-08-15 07:43:00,1.23821,1.23848,1.2379,1.23814,24200000.0
2008-08-15 07:44:00,1.23799,1.23905,1.23799,1.23806,130400000.0
2008-08-15 07:45:00,1.23823,1.23866,1.23802,1.23851,11000000.0
2008-08-15 07:46:00,1.2382,1.23853,1.2381,1.2382,25800000.0
2008-08-15 07:47:00,1.23823,1.23835,1.23809,1.23835,8800000.0
2008-08-15 07:48:00,1.23869,1.23869,1.23829,1.23845,13000000.0
2008-08-15 07:49:00,1.23852,1.23866,1.23836,1.23858,16400000.0
2008-08-15 07:50:00,1.23827,1.23901,1.23779,1.23865,63200000.0
2008-08-15 07:51:00,1.2384,1.23852,1.23836,1.23844,17200000.0
2008-08-15 07:52:00,1.239,1.239,1.2388,1.239,8200000.0
2008-08-15 07:53:00,1.23852,1.23876,1.23843,1.23859,8200000.0
2008-08-15 07:54:00,1.23848,1.23877,1.23838,1.23877,9200000.0
2008-08-15 07:55:00,1.23891,1.23904,1.23872,1.23902,91100000.0
2008-08-15 07:56:00,1.23853,1.23853,1.23842,1.23848,3600000.0
2008-08-15 07:57:00,1.23823,1.23847,1.23804,1.23847,8800000.0
2008-08-15 07:58:00,1.23826,1.23868,1.23779,1.23868,29600000.0
2008-08-15 07:59:00,1.23833,1.23865,1.23798,1.23865,8200000.0
2008-08-15 08:00:00,1.23861,1.23872,1.23812,1.23829,16200000.0
2008-08-15 08:01:00,1.23828,1.23868,1.23808,1.23808,10400000.0
2008-08-15 08:02:00,1.23811,1.23826,1.23787,1.23821,8400000.0
2008-08-15 08:03:00,1.23799,1.23851,1.23796,1.23851,41000000.0
2008-08-15 08:04:00,1.23841,1.23859,1.238,1.238,7200000.0
2008-08-15 08:05:00,1.23816,1.23862,1.23816,1.23842,24600000.0
2008-08-15 08:06:00,1.23831,1.23922,1.23821,1.23909,71800000.0
2008-08-15 08:07:00,1.23835,1.23862,1.23835,1.23862,3200000.0
2008-08-15 08:08:00,1.23912,1.23926,1.2387,1.23896,14800000.0
2008-08-15 08:09:00,1.23865,1.23893,1.23865,1.23893,8800000.0
2008-08-15 08:10:00,1.23861,1.23861,1.23828,1.23828,9100000.0
2008-08-15 08:11:00,1.23827,1.23832,1.23801,1.23826,16600000.0
2008-08-15 08:12:00,1.23869,1.23886,1.23837,1.23857,15800000.0
2008-08-15 08:13:00,1.23848,1.23888,1.23832,1.23846,17400000.0
2008-08-15 08:14:00,1.23849,1.2385,1.23811,1.23822,11800000.0
2008-08-15 08:15:00,1.23812,1.23834,1.23787,1.23801,23200000.0
2008-08-15 08:16:00,1.23829,1.23879,1.23829,1.2384,12000000.0
2008-08-15 08:17:00,1.23826,1.23869,1.23826,1.23865,6800000.0
2008-08-15 08:18:00,1.23823,1.23852,1.23814,1.2383,7400000.0
2008-08-15 08:19:00,1.23848,1.23863,1.23836,1.23847,5600000.0
2008-08-15 08:20:00,1.23809,1.23853,1.238,1.23853,11000000.0
2008-08-15 08:21:00,1.23847,1.2385,1.23815,1.23817,6800000.0
2008-08-15 08:22:00,1.23787,1.23811,1.23779,1.2379,16800000.0
2008-08-15 08:23:00,1.2381,1.23852,1.2378,1.2378,13600000.0
2008-08-15 08:24:00,1.23776,1.23812,1.23739,1.23739,7800000.0
2008-08-15 08:25:00,1.23799,1.23799,1.23743,1.23758,15800000.0
2008-08-15 08:26:00,1.23755,1.23794,1.23715,1.23777,55600000.0
2008-08-15 08:27:00,1.23759,1.23828,1.23735,1.23828,71200000.0
2008-08-15 08:28:00,1.23822,1.23854,1.23792,1.23825,44100000.0
2008-08-15 08:29:00,1.23833,1.23872,1.23806,1.23806,28200000.0
2008-08-15 08:30:00,1.23807,1.23838,1.23801,1.23802,37600000.0
2008-08-15 08:31:00,1.23847,1.23852,1.23812,1.23829,25000000.0
2008-08-15 08:32:00,1.23819,1.23937,1.23819,1.23868,32200000.0
2008-08-15 08:33:00,1.23858,1.23877,1.23841,1.23877,13200000.0
2008-08-15 08:34:00,1.2392,1.23941,1.23885,1.23888,17400000.0
2008-08-15 08:35:00,1.23866,1.23893,1.23852,1.23857,52500000.0
2008-08-15 08:36:00,1.23877,1.23908,1.23862,1.23867,25400000.0
2008-08-15 08:37:00,1.23836,1.23836,1.23775,1.23775,26000000.0
2008-08-15 08:38:00,1.23801,1.23819,1.23801,1.23814,14400000.0
2008-08-15 08:39:00,1.23828,1.23875,1.23828,1.23836,14600000.0
2008-08-15 08:40:00,1.23843,1.2388,1.2384,1.23855,22200000.0
2008-08-15 08:41:00,1.2388,1.2389,1.2385,1.2389,10600000.0
2008-08-15 08:42:00,1.23857,1.23857,1.23825,1.23854,10600000.0
2008-08-15 08:43:00,1.23862,1.23862,1.23809,1.23849,22200000.0
2008-08-15 08:44:00,1.2385,1.2385,1.23801,1.23801,28400000.0
2008-08-15 08:45:00,1.23793,1.238,1.23775,1.23779,51800000.0
2008-08-15 08:46:00,1.23778,1.23832,1.23778,1.23832,32000000.0
2008-08-15 08:47:00,1.23821,1.23827,1.23814,1.23822,56200000.0
2008-08-15 08:48:00,1.23812,1.23841,1.23781,1.23793,108600000.0
2008-08-15 08:49:00,1.23794,1.23805,1.23752,1.23803,13400000.0
2008-08-15 08:50:00,1.23801,1.23866,1.23801,1.23866,17800000.0
2008-08-15 08:51:00,1.23839,1.23866,1.23802,1.23859,67000000.0
2008-08-15 08:52:00,1.23821,1.2385,1.23787,1.23787,41600000.0
2008-08-15 08:53:00,1.23731,1.2379,1.23711,1.23711,108200000.0
2008-08-15 08:54:00,1.23708,1.23724,1.23697,1.23716,6800000.0
2008-08-15 08:55:00,1.23721,1.23759,1.23721,1.23741,6600000.0
2008-08-15 08:56:00,1.23709,1.23756,1.23699,1.23712,9200000.0
2008-08-15 08:57:00,1.23737,1.23762,1.23702,1.23726,10400000.0
2008-08-15 08:58:00,1.23695,1.23746,1.23675,1.237,18200000.0
2008-08-15 08:59:00,1.2369,1.23754,1.23679,1.23736,135200000.0
2008-08-15 09:00:00,1.23728,1.2373,1.23688,1.23701,103400000.0
2008-08-15 09:01:00,1.23716,1.2374,1.23698,1.23734,10800000.0
2008-08-15 09:02:00,1.23767,1.23777,1.23723,1.23739,12800000.0
2008-08-15 09:03:00,1.23748,1.23751,1.23732,1.23739,6000000.0
2008-08-15 09:04:00,1.23744,1.23794,1.23715,1.23722,18200000.0
2008-08-15 09:05:00,1.23719,1.23765,1.23719,1.23758,4800000.0
2008-08-15 09:06:00,1.23744,1.23796,1.23726,1.23796,60200000.0
2008-08-15 09:07:00,1.23791,1.23806,1.23751,1.23786,62200000.0
2008-08-15 09:08:00,1.23752,1.23792,1.2373,1.23792,7800000.0
2008-08-15 09:09:00,1.23728,1.23769,1.23723,1.23769,73800000.0
2008-08-15 09:10:00,1.23783,1.23806,1.23774,1.23806,35000000.0
2008-08-15 09:11:00,1.23739,1.23764,1.2371,1.23764,13200000.0
2008-08-15 09:12:00,1.23759,1.23788,1.23739,1.23788,74000000.0
2008-08-15 09:13:00,1.23747,1.23766,1.23716,1.23716,19400000.0
2008-08-15 09:14:00,1.23756,1.23762,1.23729,1.23735,47000000.0
2008-08-15 09:15:00,1.23727,1.23776,1.23727,1.23744,38600000.0
2008-08-15 09:16:00,1.23728,1.23737,1.23728,1.2373,9400000.0
2008-08-15 09:17:00,1.23743,1.23752,1.23736,1.23736,26200000.0
2008-08-15 09:18:00,1.23728,1.23731,1.23701,1.23731,41400000.0
2008-08-15 09:19:00,1.23744,1.23744,1.23728,1.23728,63000000.0
2008-08-15 09:20:00,1.23746,1.23769,1.23726,1.23732,7400000.0
2008-08-15 09:21:00,1.23694,1.23776,1.23694,1.237,14400000.0
2008-08-15 09:22:00,1.23737,1.23787,1.23737,1.23781,8000000.0
2008-08-15 09:23:00,1.23756,1.23756,1.23713,1.23713,12200000.0
2008-08-15 09:24:00,1.237,1.23765,1.237,1.2373,14600000.0
2008-08-15 09:25:00,1.23739,1.2379,1.23739,1.23744,7400000.0
2008-08-15 09:26:00,1.23759,1.23759,1.23737,1.23745,7200000.0
2008-08-15 09:27:00,1.23749,1.23802,1.2374,1.23769,105200000.0
2008-08-15 09:28:00,1.23788,1.23798,1.23738,1.23798,104200000.0
2008-08-15 09:29:00,1.23785,1.23802,1.23753,1.23753,13000000.0
2008-08-15 09:30:00,1.23766,1.23798,1.23736,1.23757,18000000.0
2008-08-15 09:31:00,1.23739,1.23769,1.23737,1.23769,18600000.0
2008-08-15 09:32:00,1.23779,1.23794,1.23767,1.23772,103400000.0
2008-08-15 09:33:00,1.23761,1.23778,1.23753,1.23772,55600000.0
2008-08-15 09:34:00,1.2377,1.23813,1.2377,1.23788,23200000.0
2008-08-15 09:35:00,1.23741,1.23854,1.23741,1.23811,71400000.0
2008-08-15 09:36:00,1.23794,1.23847,1.23746,1.23813,73600000.0
2008-08-15 09:37:00,1.23761,1.2378,1.23675,1.23723,154600000.0
2008-08-15 09:38:00,1.23708,1.23813,1.23705,1.23759,69000000.0
2008-08-15 09:39:00,1.23793,1.23866,1.23793,1.23804,76800000.0
2008-08-15 09:40:00,1.23798,1.23827,1.2379,1.2379,9000000.0
2008-08-15 09:41:00,1.23778,1.23828,1.23768,1.23768,71400000.0
2008-08-15 09:42:00,1.23803,1.23805,1.238,1.23805,5200000.0
2008-08-15 09:43:00,1.23808,1.23813,1.23808,1.23813,3600000.0
2008-08-15 09:44:00,1.23822,1.23843,1.23789,1.23789,8400000.0
2008-08-15 09:45:00,1.23799,1.23828,1.23798,1.23809,10800000.0
2008-08-15 09:46:00,1.23807,1.23865,1.23804,1.2383,106000000.0
2008-08-15 09:47:00,1.23784,1.2383,1.23768,1.23789,107600000.0
2008-08-15 09:48:00,1.23792,1.23808,1.23783,1.23791,13600000.0
2008-08-15 09:49:00,1.23807,1.23857,1.23772,1.23788,102800000.0
2008-08-15 09:50:00,1.23786,1.23786,1.23764,1.23769,3600000.0
2008-08-15 09:51:00,1.2375,1.23806,1.2373,1.23806,12800000.0
2008-08-15 09:52:00,1.23811,1.23816,1.23765,1.23765,9200000.0
2008-08-15 09:53:00,1.23754,1.23814,1.23754,1.23814,27700000.0
2008-08-15 09:54:00,1.23814,1.23823,1.23803,1.23811,13200000.0
2008-08-15 09:55:00,1.23869,1.23894,1.23799,1.23884,15600000.0
2008-08-15 09:56:00,1.23847,1.23871,1.23791,1.238,63200000.0
2008-08-15 09:57:00,1.23767,1.23783,1.23741,1.23747,103600000.0
2008-08-15 09:58:00,1.23763,1.23821,1.23763,1.23821,64800000.0
2008-08-15 09:59:00,1.23787,1.23787,1.2375,1.23765,83700000.0
2008-08-15 10:00:00,1.23762,1.23789,1.23752,1.23773,89200000.0
2008-08-15 10:01:00,1.2383,1.2383,1.23783,1.23783,13400000.0
2008-08-15 10:02:00,1.23785,1.23853,1.23781,1.23832,151400000.0
2008-08-15 10:03:00,1.23798,1.23869,1.23786,1.23791,96400000.0
2008-08-15 10:04:00,1.23792,1.23811,1.23788,1.2379,8000000.0
2008-08-15 10:05:00,1.23785,1.23794,1.23777,1.23787,47800000.0
2008-08-15 10:06:00,1.23799,1.23851,1.23789,1.23835,71800000.0
2008-08-15 10:07:00,1.23798,1.23823,1.23757,1.23759,71200000.0
2008-08-15 10:08:00,1.23786,1.23808,1.2378,1.2378,105600000.0
2008-08-15 10:09:00,1.23779,1.23791,1.23761,1.2377,11600000.0
2008-08-15 10:10:00,1.23802,1.23802,1.23777,1.23797,70800000.0
2008-08-15 10:11:00,1.2376,1.23793,1.23741,1.23793,79400000.0
2008-08-15 10:12:00,1.23803,1.23825,1.23775,1.23788,77200000.0
2008-08-15 10:13:00,1.23793,1.23836,1.23773,1.23804,25400000.0
2008-08-15 10:14:00,1.23813,1.23814,1.23799,1.238,25800000.0
2008-08-15 10:15:00,1.23803,1.23826,1.23783,1.23783,41000000.0
2008-08-15 10:16:00,1.2374,1.23784,1.2374,1.23744,19000000.0
2008-08-15 10:17:00,1.23758,1.23776,1.23733,1.23743,79400000.0
2008-08-15 10:18:00,1.23752,1.2381,1.23752,1.2381,59400000.0
2008-08-15 10:19:00,1.23851,1.23875,1.23821,1.23835,15600000.0
2008-08-15 10:20:00,1.23821,1.23882,1.23821,1.23857,17400000.0
2008-08-15 10:21:00,1.23841,1.23863,1.23829,1.23856,57200000.0
2008-08-15 10:22:00,1.23868,1.23905,1.23853,1.23853,59600000.0
2008-08-15 10:23:00,1.2386,1.23871,1.23828,1.23828,64200000.0
2008-08-15 10:24:00,1.23808,1.23879,1.23797,1.23879,105400000.0
2008-08-15 10:25:00,1.23867,1.23867,1.23821,1.23864,104200000.0
2008-08-15 10:26:00,1.23863,1.23914,1.23835,1.2386,108200000.0
2008-08-15 10:27:00,1.23875,1.2391,1.23875,1.23893,97400000.0
2008-08-15 10:28:00,1.23883,1.23915,1.23854,1.23873,111700000.0
2008-08-15 10:29:00,1.23884,1.2393,1.23861,1.23873,127200000.0
2008-08-15 10:30:00,1.23883,1.23936,1.23864,1.23922,130500000.0
2008-08-15 10:31:00,1.23906,1.23956,1.23882,1.23896,92000000.0
2008-08-15 10:32:00,1.23866,1.23869,1.2382,1.23856,57400000.0
2008-08-15 10:33:00,1.23845,1.23912,1.23824,1.23868,122200000.0
2008-08-15 10:34:00,1.23873,1.23933,1.23854,1.23861,132200000.0
2008-08-15 10:35:00,1.2391,1.2392,1.2391,1.2391,116500000.0
2008-08-15 10:36:00,1.23878,1.23931,1.23871,1.23893,116500000.0
2008-08-15 10:37:00,1.23869,1.23943,1.23863,1.2388,148600000.0
2008-08-15 10:38:00,1.23889,1.23918,1.23888,1.23895,103400000.0
2008-08-15 10:39:00,1.23876,1.23901,1.23876,1.23876,7200000.0
2008-08-15 10:40:00,1.23863,1.23863,1.23809,1.23809,13000000.0
2008-08-15 10:41:00,1.23874,1.23908,1.2386,1.23881,134300000.0
2008-08-15 10:42:00,1.23889,1.23915,1.23856,1.23867,122700000.0
2008-08-15 10:43:00,1.23856,1.23856,1.2377,1.2377,15000000.0
2008-08-15 10:44:00,1.23848,1.23878,1.23836,1.23845,101600000.0
2008-08-15 10:45:00,1.23819,1.23847,1.23783,1.23835,17200000.0
2008-08-15 10:46:00,1.23812,1.23851,1.23812,1.2384,44200000.0
2008-08-15 10:47:00,1.23884,1.23949,1.23869,1.23901,91600000.0
2008-08-15 10:48:00,1.23862,1.23905,1.23854,1.23856,46800000.0
2008-08-15 10:49:00,1.23846,1.23879,1.23845,1.23847,74800000.0
2008-08-15 10:50:00,1.23851,1.2388,1.23846,1.23846,14800000.0
2008-08-15 10:51:00,1.23842,1.23861,1.23802,1.2382,126400000.0
2008-08-15 10:52:00,1.23853,1.23892,1.23797,1.23822,75000000.0
2008-08-15 10:53:00,1.2388,1.2388,1.2387,1.2387,110000000.0
2008-08-15 10:54:00,1.2383,1.23881,1.23815,1.23833,110000000.0
2008-08-15 10:55:00,1.23822,1.2385,1.23791,1.2382,105400000.0
2008-08-15 10:56:00,1.23822,1.23839,1.23803,1.23807,110000000.0
2008-08-15 10:57:00,1.2386,1.2386,1.2384,1.2384,128400000.0
2008-08-15 11:00:00,1.23806,1.23874,1.23802,1.2382,128400000.0
2008-08-15 11:01:00,1.23832,1.23861,1.23825,1.23841,79100000.0
2008-08-15 11:02:00,1.23846,1.23867,1.23822,1.23827,104800000.0
2008-08-15 11:03:00,1.23801,1.2388,1.23801,1.23824,12600000.0
2008-08-15 11:04:00,1.23833,1.23852,1.23821,1.23833,86000000.0
2008-08-15 11:05:00,1.23831,1.23859,1.23822,1.23838,41400000.0
2008-08-15 11:06:00,1.238,1.23817,1.23775,1.23808,65800000.0
2008-08-15 11:07:00,1.23793,1.23831,1.23793,1.23803,71400000.0
2008-08-15 11:08:00,1.23799,1.23799,1.23738,1.23769,18000000.0
2008-08-15 11:09:00,1.23805,1.23812,1.23785,1.23802,61600000.0
2008-08-15 11:10:00,1.23804,1.23819,1.23801,1.23811,44000000.0
2008-08-15 11:11:00,1.23811,1.23837,1.23804,1.23815,17600000.0
2008-08-15 11:12:00,1.23804,1.23822,1.23787,1.23787,25000000.0
2008-08-15 11:13:00,1.23793,1.23827,1.23776,1.23808,45600000.0
2008-08-15 11:14:00,1.23825,1.23825,1.23753,1.23763,9000000.0
2008-08-15 11:15:00,1.23772,1.23814,1.23764,1.23771,13200000.0
2008-08-15 11:16:00,1.2376,1.23799,1.23755,1.23799,13400000.0
2008-08-15 11:17:00,1.23813,1.23819,1.23784,1.23794,72800000.0
2008-08-15 11:18:00,1.23786,1.23786,1.23721,1.23765,12200000.0
2008-08-15 11:19:00,1.23752,1.23764,1.23741,1.23762,37600000.0
2008-08-15 11:20:00,1.23737,1.23749,1.23731,1.2374,12600000.0
2008-08-15 11:21:00,1.23801,1.23826,1.23788,1.23796,72600000.0
2008-08-15 11:22:00,1.2378,1.23832,1.23778,1.2383,92500000.0
2008-08-15 11:23:00,1.23813,1.23837,1.23813,1.23832,72000000.0
2008-08-15 11:24:00,1.23854,1.23854,1.23793,1.23802,57800000.0
2008-08-15 11:25:00,1.23802,1.2386,1.23794,1.2386,88600000.0
2008-08-15 11:26:00,1.23841,1.23841,1.23804,1.23804,6800000.0
2008-08-15 11:27:00,1.23793,1.23836,1.23783,1.23789,86400000.0
2008-08-15 11:28:00,1.23757,1.238,1.23731,1.2375,10800000.0
2008-08-15 11:29:00,1.2376,1.23778,1.23734,1.2375,85200000.0
2008-08-15 11:30:00,1.23734,1.23771,1.23718,1.23718,18600000.0
2008-08-15 11:31:00,1.23721,1.23721,1.23693,1.23718,4800000.0
2008-08-15 11:32:00,1.23706,1.23762,1.23692,1.23723,117800000.0
2008-08-15 11:33:00,1.23738,1.23816,1.23738,1.23816,28800000.0
2008-08-15 11:34:00,1.23817,1.23817,1.23801,1.23806,15800000.0
2008-08-15 11:35:00,1.23809,1.23828,1.23793,1.23816,74400000.0
2008-08-15 11:36:00,1.2379,1.23809,1.23726,1.23776,64000000.0
2008-08-15 11:37:00,1.2378,1.23843,1.23779,1.23816,105200000.0
2008-08-15 11:38:00,1.23778,1.23778,1.23732,1.23752,80400000.0
2008-08-15 11:39:00,1.2374,1.23765,1.23733,1.23736,37800000.0
2008-08-15 11:40:00,1.2373,1.2375,1.23676,1.23739,37600000.0
2008-08-15 11:41:00,1.238,1.238,1.2379,1.2379,64200000.0
2008-08-15 11:42:00,1.23738,1.23769,1.23728,1.2373,64200000.0
2008-08-15 11:43:00,1.2373,1.23733,1.23719,1.23733,32400000.0
2008-08-15 11:44:00,1.23712,1.23734,1.23711,1.23722,65600000.0
2008-08-15 11:45:00,1.23731,1.23774,1.23725,1.23736,112000000.0
2008-08-15 11:46:00,1.23745,1.23768,1.23741,1.23767,11600000.0
2008-08-15 11:47:00,1.23758,1.23786,1.23726,1.23726,15000000.0
2008-08-15 11:48:00,1.2377,1.23818,1.23723,1.23734,109600000.0
2008-08-15 11:49:00,1.23736,1.23788,1.23723,1.23763,88200000.0
2008-08-15 11:50:00,1.23775,1.23817,1.23752,1.23757,20600000.0
2008-08-15 11:51:00,1.23748,1.23769,1.2374,1.23762,62400000.0
2008-08-15 11:52:00,1.23784,1.23824,1.23777,1.23824,77200000.0
2008-08-15 11:53:00,1.23824,1.2386,1.23809,1.23824,113400000.0
2008-08-15 11:54:00,1.2385,1.23858,1.23816,1.23825,107000000.0
2008-08-15 11:55:00,1.2377,1.23825,1.23752,1.23752,69200000.0
2008-08-15 11:56:00,1.23741,1.23787,1.23732,1.23753,80000000.0
2008-08-15 11:57:00,1.23754,1.23779,1.2371,1.23729,94400000.0
2008-08-15 11:58:00,1.23741,1.23741,1.23682,1.23702,15600000.0
2008-08-15 11:59:00,1.23711,1.2376,1.2371,1.23745,123000000.0
2008-08-15 12:00:00,1.23722,1.23786,1.23722,1.23786,81600000.0
2008-08-15 12:01:00,1.23764,1.23802,1.2374,1.23766,80400000.0
2008-08-15 12:02:00,1.23768,1.23783,1.23753,1.2376,47400000.0
2008-08-15 12:03:00,1.23737,1.23754,1.23712,1.23736,113400000.0
2008-08-15 12:04:00,1.2375,1.23775,1.23739,1.23742,56000000.0
2008-08-15 12:05:00,1.2374,1.2374,1.23691,1.23691,51600000.0
2008-08-15 12:06:00,1.23697,1.23719,1.23667,1.23704,103600000.0
2008-08-15 12:07:00,1.2374,1.2374,1.23696,1.23696,10000000.0
2008-08-15 12:08:00,1.23696,1.23759,1.23696,1.23747,68200000.0
2008-08-15 12:09:00,1.23714,1.23726,1.23682,1.23693,71200000.0
2008-08-15 12:10:00,1.23743,1.23776,1.23737,1.23758,67000000.0
2008-08-15 12:11:00,1.2376,1.23786,1.23741,1.23744,111600000.0
2008-08-15 12:12:00,1.23736,1.23777,1.23695,1.23695,94600000.0
2008-08-15 12:13:00,1.23687,1.237,1.23675,1.23693,89800000.0
2008-08-15 12:14:00,1.23687,1.23706,1.23679,1.23685,75000000.0
2008-08-15 12:15:00,1.23691,1.23729,1.23679,1.23691,128000000.0
2008-08-15 12:16:00,1.23723,1.23748,1.23704,1.23704,84800000.0
2008-08-15 12:17:00,1.2376,1.2377,1.2376,1.2377,102000000.0
2008-08-15 12:18:00,1.2376,1.2376,1.2376,1.2376,102000000.0
2008-08-15 12:19:00,1.23714,1.23765,1.2371,1.23765,102000000.0
2008-08-15 12:20:00,1.23793,1.23797,1.23748,1.23748,9000000.0
2008-08-15 12:21:00,1.23806,1.23806,1.2372,1.23764,18800000.0
2008-08-15 12:22:00,1.2373,1.23793,1.23723,1.23793,100600000.0
2008-08-15 12:24:00,1.2383,1.2383,1.2382,1.2382,106800000.0
2008-08-15 12:25:00,1.2378,1.23827,1.23761,1.2381,106800000.0
2008-08-15 12:26:00,1.23807,1.23807,1.23729,1.23733,142600000.0
2008-08-15 12:27:00,1.23706,1.23706,1.23654,1.23654,15200000.0
2008-08-15 12:29:00,1.23657,1.23697,1.23657,1.23697,17200000.0
2008-08-15 12:30:00,1.23729,1.23729,1.23685,1.23721,25800000.0
2008-08-15 12:31:00,1.23702,1.23744,1.23698,1.23734,99400000.0
2008-08-15 12:32:00,1.23718,1.23763,1.23713,1.23736,104800000.0
2008-08-15 12:33:00,1.23671,1.23704,1.23665,1.23704,14800000.0
2008-08-15 12:34:00,1.23697,1.23706,1.23623,1.23706,13200000.0
2008-08-15 12:35:00,1.237,1.2371,1.2369,1.2369,64200000.0
2008-08-15 12:36:00,1.23659,1.2368,1.23641,1.23641,64200000.0
2008-08-15 12:37:00,1.23627,1.23672,1.23627,1.23633,29600000.0
2008-08-15 12:38:00,1.23634,1.23667,1.23616,1.23619,64600000.0
2008-08-15 12:39:00,1.23645,1.23678,1.23621,1.23651,113200000.0
2008-08-15 12:40:00,1.23669,1.2367,1.23669,1.2367,2600000.0
2008-08-15 12:41:00,1.2368,1.23732,1.23671,1.23732,74400000.0
2008-08-15 12:42:00,1.23685,1.23696,1.23656,1.23663,98800000.0
2008-08-15 12:43:00,1.23652,1.23685,1.23631,1.23631,10400000.0
2008-08-15 12:44:00,1.23636,1.23642,1.23571,1.23587,78000000.0
2008-08-15 12:45:00,1.23562,1.2364,1.23562,1.23625,117900000.0
2008-08-15 12:47:00,1.23657,1.237,1.23657,1.237,6000000.0
2008-08-15 12:48:00,1.23678,1.23725,1.23678,1.237,69400000.0
2008-08-15 12:49:00,1.23716,1.23726,1.23674,1.23708,14200000.0
2008-08-15 12:50:00,1.23713,1.23804,1.23713,1.23784,17600000.0
2008-08-15 12:51:00,1.23788,1.23792,1.23772,1.23772,11800000.0
2008-08-15 12:52:00,1.23757,1.23757,1.23734,1.23734,40600000.0
2008-08-15 12:53:00,1.23699,1.23705,1.2367,1.23688,8400000.0
2008-08-15 12:54:00,1.23657,1.23657,1.2362,1.23653,20200000.0
2008-08-15 12:55:00,1.23671,1.23671,1.2364,1.2367,70800000.0
2008-08-15 12:56:00,1.23639,1.2366,1.23595,1.23646,7600000.0
2008-08-15 12:57:00,1.23653,1.23679,1.23621,1.23637,23600000.0
2008-08-15 12:58:00,1.23657,1.23657,1.2358,1.23598,11000000.0
2008-08-15 12:59:00,1.23604,1.23665,1.23582,1.23665,14400000.0
2008-08-15 13:00:00,1.23659,1.23732,1.23659,1.23689,45800000.0
2008-08-15 13:01:00,1.23713,1.23725,1.23702,1.23725,8400000.0
2008-08-15 13:02:00,1.23732,1.23732,1.23722,1.23722,68800000.0
2008-08-15 13:03:00,1.23756,1.23756,1.23705,1.23705,14600000.0
2008-08-15 13:04:00,1.23709,1.23754,1.23696,1.23754,27800000.0
2008-08-15 13:05:00,1.23712,1.23746,1.23712,1.23727,35000000.0
2008-08-15 13:06:00,1.23742,1.23748,1.23703,1.23716,78000000.0
2008-08-15 13:07:00,1.23713,1.23755,1.23713,1.23751,20600000.0
2008-08-15 13:08:00,1.23762,1.23773,1.23749,1.23773,19000000.0
2008-08-15 13:09:00,1.23768,1.23827,1.23768,1.23782,14200000.0
2008-08-15 13:10:00,1.23773,1.23826,1.23742,1.23751,94800000.0
2008-08-15 13:11:00,1.23785,1.23825,1.23782,1.23825,56200000.0
2008-08-15 13:12:00,1.23839,1.23874,1.23821,1.23821,17400000.0
2008-08-15 13:13:00,1.23802,1.23828,1.23801,1.23806,18800000.0
2008-08-15 13:14:00,1.23787,1.23844,1.23781,1.23825,13200000.0
2008-08-15 13:15:00,1.23812,1.23813,1.23796,1.23813,4200000.0
2008-08-15 13:16:00,1.23793,1.23833,1.23782,1.23819,25200000.0
2008-08-15 13:17:00,1.2383,1.2383,1.2383,1.2383,9400000.0
2008-08-15 13:18:00,1.2381,1.2384,1.2381,1.2383,9400000.0
2008-08-15 13:19:00,1.23775,1.23803,1.23775,1.23803,9400000.0
2008-08-15 13:20:00,1.23804,1.23816,1.23753,1.23793,16600000.0
2008-08-15 13:21:00,1.23805,1.23833,1.23791,1.23833,29200000.0
2008-08-15 13:22:00,1.2387,1.2387,1.2386,1.2386,38200000.0
2008-08-15 13:23:00,1.23798,1.23841,1.23798,1.23826,38200000.0
2008-08-15 13:24:00,1.23788,1.23797,1.23749,1.23763,84000000.0
2008-08-15 13:25:00,1.2382,1.2383,1.238,1.2381,10600000.0
2008-08-15 13:26:00,1.23757,1.23766,1.23754,1.23754,10600000.0
2008-08-15 13:27:00,1.23747,1.2379,1.237,1.2379,16000000.0
2008-08-15 13:28:00,1.23777,1.23777,1.23738,1.2375,19400000.0
2008-08-15 13:29:00,1.23724,1.23725,1.23705,1.23705,44100000.0
2008-08-15 13:30:00,1.23731,1.23747,1.2373,1.23747,30400000.0
2008-08-15 13:31:00,1.23766,1.23774,1.23702,1.23738,12600000.0
2008-08-15 13:32:00,1.23735,1.23755,1.23724,1.23727,60400000.0
2008-08-15 13:33:00,1.23707,1.23707,1.23687,1.23687,4200000.0
2008-08-15 13:34:00,1.23674,1.23747,1.23674,1.23702,34200000.0
2008-08-15 13:35:00,1.23728,1.23753,1.23695,1.23734,17800000.0
2008-08-15 13:36:00,1.23763,1.23812,1.23763,1.23812,13400000.0
2008-08-15 13:37:00,1.23812,1.23812,1.23784,1.23794,6200000.0
2008-08-15 13:38:00,1.23832,1.23832,1.23767,1.23767,14000000.0
2008-08-15 13:39:00,1.23788,1.23794,1.23776,1.23776,31400000.0
2008-08-15 13:40:00,1.23785,1.23785,1.23745,1.23748,44800000.0
2008-08-15 13:41:00,1.23762,1.23771,1.23741,1.23741,6200000.0
2008-08-15 13:42:00,1.23775,1.23806,1.23746,1.23806,17800000.0
2008-08-15 13:43:00,1.23789,1.238,1.23789,1.238,6800000.0
2008-08-15 13:44:00,1.23785,1.23801,1.23755,1.23757,27000000.0
2008-08-15 13:45:00,1.23766,1.23766,1.23747,1.23759,16400000.0
2008-08-15 13:46:00,1.23781,1.23789,1.23777,1.23789,22000000.0
2008-08-15 13:47:00,1.23791,1.23791,1.23749,1.23763,13600000.0
2008-08-15 13:48:00,1.23756,1.23792,1.2375,1.23792,29400000.0
2008-08-15 13:49:00,1.2378,1.23797,1.23774,1.23797,29400000.0
2008-08-15 13:50:00,1.23785,1.23786,1.23739,1.23761,16000000.0
2008-08-15 13:51:00,1.23756,1.23802,1.23756,1.23783,27200000.0
2008-08-15 13:52:00,1.23765,1.23783,1.23762,1.23773,19400000.0
2008-08-15 13:53:00,1.23768,1.23768,1.23734,1.23734,28000000.0
2008-08-15 13:54:00,1.23709,1.23746,1.23677,1.23746,9200000.0
2008-08-15 13:55:00,1.23755,1.2379,1.23755,1.23762,26200000.0
2008-08-15 13:56:00,1.23736,1.23736,1.23708,1.23728,23000000.0
2008-08-15 13:57:00,1.23738,1.23762,1.23735,1.23743,11800000.0
2008-08-15 13:58:00,1.23714,1.23739,1.23712,1.23725,60000000.0
2008-08-15 13:59:00,1.23751,1.23775,1.23745,1.23772,53700000.0
2008-08-15 14:00:00,1.23774,1.23774,1.23735,1.23735,76800000.0
2008-08-15 14:01:00,1.23683,1.23715,1.23629,1.23715,75600000.0
2008-08-15 14:02:00,1.23711,1.23764,1.23706,1.23764,28800000.0
2008-08-15 14:03:00,1.23695,1.23738,1.23686,1.23686,15000000.0
2008-08-15 14:04:00,1.23755,1.23755,1.2369,1.2369,14400000.0
2008-08-15 14:05:00,1.23691,1.23705,1.23623,1.23623,7800000.0
2008-08-15 14:06:00,1.2366,1.23685,1.23632,1.23645,17200000.0
2008-08-15 14:07:00,1.23622,1.23671,1.23622,1.23637,16000000.0
2008-08-15 14:08:00,1.23652,1.23667,1.23627,1.23627,62800000.0
2008-08-15 14:09:00,1.23656,1.2368,1.23656,1.23659,6200000.0
2008-08-15 14:10:00,1.23656,1.23662,1.23629,1.23641,8400000.0
2008-08-15 14:11:00,1.23636,1.23647,1.23615,1.2362,14800000.0
2008-08-15 14:12:00,1.23597,1.23636,1.23588,1.23588,17200000.0
2008-08-15 14:13:00,1.23588,1.23613,1.23585,1.23585,46800000.0
2008-08-15 14:14:00,1.23596,1.23596,1.23472,1.23472,23200000.0
2008-08-15 14:15:00,1.23516,1.2359,1.23496,1.23552,25200000.0
2008-08-15 14:16:00,1.23587,1.23636,1.23566,1.2358,33800000.0
2008-08-15 14:17:00,1.2358,1.23622,1.23565,1.23565,49000000.0
2008-08-15 14:18:00,1.23592,1.23598,1.23546,1.23597,21200000.0
2008-08-15 14:19:00,1.23591,1.23618,1.23581,1.23598,19000000.0
2008-08-15 14:20:00,1.23556,1.23598,1.23553,1.23563,17400000.0
2008-08-15 14:21:00,1.23566,1.23593,1.23537,1.23542,23200000.0
2008-08-15 14:22:00,1.23589,1.23622,1.23588,1.23597,34600000.0
2008-08-15 14:23:00,1.23575,1.23638,1.23548,1.23617,22400000.0
2008-08-15 14:24:00,1.23655,1.23677,1.23632,1.23652,11600000.0
2008-08-15 14:25:00,1.23616,1.23646,1.23559,1.23646,11400000.0
2008-08-15 14:26:00,1.23631,1.23639,1.236,1.23601,60400000.0
2008-08-15 14:27:00,1.23577,1.23615,1.23558,1.23614,36400000.0
2008-08-15 14:28:00,1.2355,1.23584,1.2355,1.23551,11400000.0
2008-08-15 14:29:00,1.23534,1.23559,1.23481,1.23551,59800000.0
2008-08-15 14:30:00,1.23449,1.23505,1.23449,1.23505,21400000.0
2008-08-15 14:31:00,1.2348,1.23495,1.23462,1.23476,95800000.0
2008-08-15 14:32:00,1.23491,1.23516,1.23457,1.23494,64200000.0
2008-08-15 14:33:00,1.23481,1.23491,1.23449,1.23491,19600000.0
2008-08-15 14:34:00,1.23476,1.23479,1.23429,1.23429,11200000.0
2008-08-15 14:35:00,1.23473,1.23473,1.2343,1.23467,19600000.0
2008-08-15 14:36:00,1.23463,1.23471,1.23347,1.23397,23600000.0
2008-08-15 14:37:00,1.23359,1.23411,1.23345,1.23369,13200000.0
2008-08-15 14:38:00,1.23371,1.2339,1.23369,1.23369,44400000.0
2008-08-15 14:39:00,1.23366,1.23421,1.23362,1.23399,46400000.0
2008-08-15 14:40:00,1.23407,1.23409,1.23389,1.23401,10200000.0
2008-08-15 14:41:00,1.23389,1.23389,1.23377,1.23387,12800000.0
2008-08-15 14:42:00,1.23404,1.23413,1.23374,1.23377,13800000.0
2008-08-15 14:43:00,1.23438,1.23438,1.23372,1.23434,27200000.0
2008-08-15 14:44:00,1.23435,1.23435,1.23428,1.23428,3200000.0
2008-08-15 14:45:00,1.23439,1.23456,1.2343,1.2343,15400000.0
2008-08-15 14:46:00,1.23501,1.23546,1.23501,1.23526,69800000.0
2008-08-15 14:47:00,1.23544,1.23556,1.2354,1.23541,34800000.0
2008-08-15 14:48:00,1.2355,1.23569,1.23499,1.2355,17000000.0
2008-08-15 14:49:00,1.23563,1.23567,1.23545,1.23559,33000000.0
2008-08-15 14:50:00,1.23523,1.23534,1.23498,1.23533,66200000.0
2008-08-15 14:51:00,1.23517,1.23562,1.23495,1.23495,56600000.0
2008-08-15 14:52:00,1.23503,1.23532,1.23492,1.23492,65000000.0
2008-08-15 14:53:00,1.23476,1.23499,1.2343,1.2343,83500000.0
2008-08-15 14:54:00,1.23489,1.23496,1.23458,1.23481,9000000.0
2008-08-15 14:55:00,1.23452,1.23452,1.23354,1.23413,24800000.0
2008-08-15 14:56:00,1.2341,1.23443,1.23385,1.23386,122200000.0
2008-08-15 14:57:00,1.23395,1.23436,1.23387,1.23396,141200000.0
2008-08-15 14:58:00,1.23378,1.23417,1.2336,1.23378,89200000.0
2008-08-15 14:59:00,1.23399,1.23428,1.23399,1.23423,13000000.0
2008-08-15 15:00:00,1.23398,1.23487,1.23398,1.23435,16400000.0
2008-08-15 15:01:00,1.23494,1.23494,1.23469,1.23472,25000000.0
2008-08-15 15:02:00,1.23489,1.23555,1.23489,1.23527,35400000.0
2008-08-15 15:03:00,1.23505,1.23517,1.23452,1.23517,21400000.0
2008-08-15 15:04:00,1.23527,1.23528,1.23507,1.23511,55000000.0
2008-08-15 15:05:00,1.23509,1.23539,1.23509,1.23512,14400000.0
2008-08-15 15:06:00,1.23528,1.23528,1.23472,1.23514,109400000.0
2008-08-15 15:07:00,1.23553,1.2356,1.23533,1.2355,113400000.0
2008-08-15 15:08:00,1.23525,1.23525,1.23467,1.23515,26000000.0
2008-08-15 15:09:00,1.23466,1.23506,1.23466,1.23506,7800000.0
2008-08-15 15:10:00,1.2349,1.2349,1.23465,1.23471,40400000.0
2008-08-15 15:11:00,1.23465,1.23479,1.23457,1.23457,34200000.0
2008-08-15 15:12:00,1.23462,1.23558,1.23462,1.23509,30000000.0
2008-08-15 15:13:00,1.23504,1.23519,1.23498,1.235,32400000.0
2008-08-15 15:14:00,1.23488,1.23488,1.23418,1.23428,63800000.0
2008-08-15 15:15:00,1.23413,1.23452,1.23412,1.23436,45600000.0
2008-08-15 15:16:00,1.23444,1.23444,1.23405,1.23405,31600000.0
2008-08-15 15:17:00,1.23408,1.23471,1.23408,1.23447,56600000.0
2008-08-15 15:18:00,1.23466,1.23523,1.23459,1.23459,16200000.0
2008-08-15 15:19:00,1.23479,1.23479,1.23415,1.23436,13200000.0
2008-08-15 15:20:00,1.23435,1.23435,1.23394,1.23405,40600000.0
2008-08-15 15:21:00,1.23388,1.23455,1.23388,1.23441,13000000.0
2008-08-15 15:22:00,1.23433,1.23452,1.23433,1.2344,52600000.0
2008-08-15 15:23:00,1.23421,1.23469,1.23421,1.23441,29800000.0
2008-08-15 15:24:00,1.23457,1.23501,1.23447,1.23501,60200000.0
2008-08-15 15:25:00,1.23514,1.23514,1.23444,1.23444,63800000.0
2008-08-15 15:26:00,1.23439,1.23455,1.23412,1.23429,25000000.0
2008-08-15 15:27:00,1.23427,1.23459,1.23405,1.23459,128600000.0
2008-08-15 15:28:00,1.23441,1.23471,1.23424,1.23464,115800000.0
2008-08-15 15:29:00,1.23433,1.23466,1.23409,1.23409,14800000.0
2008-08-15 15:30:00,1.23407,1.23444,1.23407,1.23433,16200000.0
2008-08-15 15:31:00,1.23455,1.23503,1.23455,1.23459,14200000.0
2008-08-15 15:32:00,1.2343,1.23455,1.23423,1.23451,17400000.0
2008-08-15 15:33:00,1.23439,1.23467,1.23419,1.23432,13400000.0
2008-08-15 15:34:00,1.23444,1.23481,1.2343,1.23456,130200000.0
2008-08-15 15:35:00,1.23466,1.23487,1.23461,1.23477,41000000.0
2008-08-15 15:36:00,1.23452,1.23469,1.23418,1.23424,18000000.0
2008-08-15 15:37:00,1.23427,1.23437,1.23393,1.23393,90000000.0
2008-08-15 15:38:00,1.2338,1.23434,1.23378,1.23407,67000000.0
2008-08-15 15:39:00,1.23411,1.23471,1.23385,1.23424,10000000.0
2008-08-15 15:40:00,1.23371,1.23419,1.23363,1.23419,39600000.0
2008-08-15 15:41:00,1.23418,1.23418,1.23353,1.23353,98800000.0
2008-08-15 15:42:00,1.23359,1.23387,1.23356,1.23358,66400000.0
2008-08-15 15:43:00,1.23366,1.23419,1.2335,1.23404,13600000.0
2008-08-15 15:44:00,1.23399,1.23399,1.23356,1.2338,17800000.0
2008-08-15 15:45:00,1.23365,1.23365,1.23335,1.23335,41800000.0
2008-08-15 15:46:00,1.23328,1.23351,1.23328,1.23338,5600000.0
2008-08-15 15:47:00,1.23371,1.23371,1.23309,1.23364,16200000.0
2008-08-15 15:48:00,1.23356,1.23392,1.23355,1.23355,40000000.0
2008-08-15 15:49:00,1.23351,1.23411,1.23342,1.23367,12400000.0
2008-08-15 15:50:00,1.23341,1.23379,1.23341,1.23377,6200000.0
2008-08-15 15:51:00,1.23379,1.23388,1.23354,1.2338,9400000.0
2008-08-15 15:52:00,1.23371,1.23397,1.23344,1.23344,12400000.0
2008-08-15 15:53:00,1.23332,1.2338,1.23299,1.23299,10600000.0
2008-08-15 15:54:00,1.23313,1.23367,1.23301,1.23315,9200000.0
2008-08-15 15:55:00,1.23339,1.23358,1.23323,1.23323,11800000.0
2008-08-15 15:56:00,1.23295,1.23295,1.23242,1.23242,10400000.0
2008-08-15 15:57:00,1.23257,1.2328,1.23235,1.2328,21000000.0
2008-08-15 15:58:00,1.23263,1.23265,1.2323,1.23265,17600000.0
2008-08-15 15:59:00,1.2324,1.23244,1.23184,1.23194,10000000.0
2008-08-15 16:00:00,1.23189,1.23259,1.23171,1.23171,11200000.0
2008-08-15 16:01:00,1.23249,1.23276,1.23238,1.23256,11400000.0
2008-08-15 16:02:00,1.23243,1.23243,1.23199,1.23199,23600000.0
2008-08-15 16:03:00,1.23211,1.23251,1.23195,1.23195,18000000.0
2008-08-15 16:04:00,1.23269,1.23289,1.23199,1.23221,16600000.0
2008-08-15 16:05:00,1.23213,1.23268,1.2321,1.23268,27800000.0
2008-08-15 16:06:00,1.23279,1.23307,1.23253,1.23253,11600000.0
2008-08-15 16:07:00,1.23304,1.23321,1.23272,1.23304,11800000.0
2008-08-15 16:08:00,1.23308,1.2332,1.23272,1.23301,27800000.0
2008-08-15 16:09:00,1.23281,1.23294,1.23222,1.23233,24600000.0
2008-08-15 16:10:00,1.23262,1.23289,1.23261,1.23271,14200000.0
2008-08-15 16:11:00,1.23239,1.23257,1.23219,1.23257,12600000.0
2008-08-15 16:12:00,1.23259,1.23259,1.23173,1.23195,21600000.0
2008-08-15 16:13:00,1.23214,1.23268,1.23198,1.23234,25800000.0
2008-08-15 16:14:00,1.23242,1.23262,1.23218,1.2326,20200000.0
2008-08-15 16:15:00,1.23238,1.23266,1.23232,1.23266,18800000.0
2008-08-15 16:16:00,1.23212,1.23255,1.23212,1.23244,20100000.0
2008-08-15 16:17:00,1.2324,1.23319,1.23239,1.23287,14800000.0
2008-08-15 16:18:00,1.23327,1.23332,1.23289,1.23289,11600000.0
2008-08-15 16:19:00,1.23286,1.23295,1.23251,1.23251,13800000.0
2008-08-15 16:20:00,1.23274,1.23279,1.23238,1.23255,9600000.0
2008-08-15 16:21:00,1.23253,1.23273,1.23227,1.23261,14400000.0
2008-08-15 16:22:00,1.23271,1.233,1.23269,1.23269,18200000.0
2008-08-15 16:23:00,1.23267,1.23322,1.23267,1.23305,13600000.0
2008-08-15 16:24:00,1.23256,1.23316,1.23256,1.23267,11800000.0
2008-08-15 16:25:00,1.23252,1.23311,1.23241,1.23241,10600000.0
2008-08-15 16:26:00,1.23263,1.23263,1.23194,1.23207,10800000.0
2008-08-15 16:27:00,1.2318,1.23197,1.23152,1.23184,34400000.0
2008-08-15 16:28:00,1.23182,1.232,1.2313,1.23179,23200000.0
2008-08-15 16:29:00,1.23205,1.23205,1.2313,1.23144,15800000.0
2008-08-15 16:30:00,1.2315,1.23171,1.23098,1.23108,12400000.0
2008-08-15 16:31:00,1.2304,1.231,1.2304,1.23059,15800000.0
2008-08-15 16:32:00,1.23078,1.23095,1.23049,1.23095,29600000.0
2008-08-15 16:33:00,1.23128,1.23136,1.23081,1.23136,12600000.0
2008-08-15 16:34:00,1.23124,1.23124,1.23064,1.23094,26600000.0
2008-08-15 16:35:00,1.23098,1.23135,1.23083,1.23116,21000000.0
2008-08-15 16:36:00,1.23174,1.23174,1.23133,1.23159,49100000.0
2008-08-15 16:37:00,1.231,1.23148,1.23088,1.231,28800000.0
2008-08-15 16:38:00,1.2312,1.23139,1.23103,1.23103,14000000.0
2008-08-15 16:39:00,1.23123,1.23124,1.23078,1.23078,11000000.0
2008-08-15 16:40:00,1.23085,1.23131,1.23067,1.23117,16200000.0
2008-08-15 16:41:00,1.23147,1.23147,1.23078,1.23081,10400000.0
2008-08-15 16:42:00,1.23125,1.23163,1.23125,1.23138,28600000.0
2008-08-15 16:43:00,1.23176,1.23213,1.23159,1.23195,6800000.0
2008-08-15 16:44:00,1.23175,1.23196,1.2311,1.23196,17400000.0
2008-08-15 16:45:00,1.2321,1.23256,1.2321,1.23231,22200000.0
2008-08-15 16:46:00,1.23204,1.2322,1.23178,1.23203,8600000.0
2008-08-15 16:47:00,1.23183,1.23221,1.23183,1.23185,20000000.0
2008-08-15 16:48:00,1.23101,1.23123,1.23079,1.23123,8200000.0
2008-08-15 16:49:00,1.23101,1.23113,1.23076,1.23095,25800000.0
2008-08-15 16:50:00,1.23131,1.23132,1.23087,1.2313,19000000.0
2008-08-15 16:51:00,1.23134,1.23191,1.23099,1.23167,28800000.0
2008-08-15 16:52:00,1.23203,1.23273,1.23169,1.23209,21400000.0
2008-08-15 16:53:00,1.23152,1.23177,1.23124,1.2314,12200000.0
2008-08-15 16:54:00,1.23114,1.23154,1.23098,1.23098,13800000.0
2008-08-15 16:55:00,1.23096,1.23111,1.23046,1.23071,23400000.0
2008-08-15 16:56:00,1.23104,1.23129,1.2306,1.2306,14600000.0
2008-08-15 16:57:00,1.2309,1.23133,1.23068,1.23087,24800000.0
2008-08-15 16:58:00,1.23078,1.23085,1.23046,1.23059,15200000.0
2008-08-15 16:59:00,1.23119,1.23199,1.23097,1.23199,13600000.0
2008-08-15 17:00:00,1.23167,1.23241,1.23167,1.23241,13200000.0
2008-08-15 17:01:00,1.23229,1.23256,1.23182,1.23216,9400000.0
2008-08-15 17:02:00,1.23182,1.23243,1.23163,1.23167,18600000.0
2008-08-15 17:03:00,1.2315,1.23207,1.23145,1.23163,14200000.0
2008-08-15 17:04:00,1.23141,1.23189,1.23136,1.23184,15800000.0
2008-08-15 17:05:00,1.23143,1.2321,1.23143,1.23176,28200000.0
2008-08-15 17:06:00,1.23162,1.23173,1.23101,1.23141,19000000.0
2008-08-15 17:07:00,1.23202,1.23202,1.23118,1.23157,19400000.0
2008-08-15 17:08:00,1.23129,1.23149,1.23111,1.23122,16600000.0
2008-08-15 17:09:00,1.23091,1.23154,1.23091,1.23125,20200000.0
2008-08-15 17:10:00,1.23152,1.23195,1.2314,1.23176,17200000.0
2008-08-15 17:11:00,1.23126,1.2317,1.23115,1.23115,18400000.0
2008-08-15 17:12:00,1.23089,1.2316,1.23086,1.23132,25400000.0
2008-08-15 17:13:00,1.23127,1.23154,1.23104,1.23114,19600000.0
2008-08-15 17:14:00,1.23099,1.23157,1.23083,1.23157,11800000.0
2008-08-15 17:15:00,1.23217,1.23289,1.23217,1.23251,11400000.0
2008-08-15 17:16:00,1.23239,1.23239,1.23187,1.23225,19800000.0
2008-08-15 17:17:00,1.23156,1.232,1.23135,1.23156,14600000.0
2008-08-15 17:18:00,1.2321,1.2321,1.23158,1.23182,13200000.0
2008-08-15 17:19:00,1.23187,1.23222,1.23187,1.23204,20800000.0
2008-08-15 17:20:00,1.23153,1.23155,1.23075,1.23082,20200000.0
2008-08-15 17:21:00,1.23117,1.23146,1.23062,1.23124,26600000.0
2008-08-15 17:22:00,1.23122,1.23122,1.23066,1.23096,24200000.0
2008-08-15 17:23:00,1.23065,1.23133,1.23065,1.23105,16400000.0
2008-08-15 17:24:00,1.23065,1.23113,1.23044,1.23082,19800000.0
2008-08-15 17:25:00,1.23111,1.23136,1.23098,1.23115,15800000.0
2008-08-15 17:26:00,1.23127,1.23152,1.23105,1.23152,23200000.0
2008-08-15 17:27:00,1.23118,1.23166,1.23098,1.23126,20200000.0
2008-08-15 17:28:00,1.23131,1.2314,1.23117,1.2314,5200000.0
2008-08-15 17:29:00,1.2314,1.23141,1.23121,1.23121,12800000.0
2008-08-15 17:30:00,1.23181,1.23194,1.23154,1.2317,22600000.0
2008-08-15 17:31:00,1.23167,1.23167,1.23128,1.23139,3600000.0
2008-08-15 17:32:00,1.23068,1.23123,1.23068,1.23123,10600000.0
2008-08-15 17:33:00,1.23158,1.23181,1.2313,1.2313,23200000.0
2008-08-15 17:34:00,1.2312,1.23192,1.2312,1.23192,11400000.0
2008-08-15 17:35:00,1.23174,1.23229,1.23174,1.23182,12400000.0
2008-08-15 17:36:00,1.23175,1.232,1.23116,1.23116,12400000.0
2008-08-15 17:37:00,1.2311,1.23147,1.2311,1.23129,8600000.0
2008-08-15 17:38:00,1.23145,1.23213,1.23145,1.23151,19600000.0
2008-08-15 17:39:00,1.23116,1.23169,1.23116,1.23158,26000000.0
2008-08-15 17:40:00,1.23139,1.23202,1.23137,1.23162,13800000.0
2008-08-15 17:41:00,1.23156,1.23168,1.23138,1.2315,21000000.0
2008-08-15 17:42:00,1.23158,1.2324,1.23158,1.23215,19600000.0
2008-08-15 17:43:00,1.23195,1.23206,1.2318,1.2318,11000000.0
2008-08-15 17:44:00,1.23248,1.23274,1.23217,1.23256,18600000.0
2008-08-15 17:45:00,1.23209,1.23263,1.23208,1.23215,16000000.0
2008-08-15 17:46:00,1.23228,1.23281,1.23221,1.23281,11000000.0
2008-08-15 17:47:00,1.23277,1.23308,1.23267,1.23308,24000000.0
2008-08-15 17:48:00,1.23268,1.23275,1.23225,1.23225,13400000.0
2008-08-15 17:49:00,1.23175,1.23267,1.23169,1.23267,20600000.0
2008-08-15 17:50:00,1.23186,1.23186,1.23106,1.23106,17400000.0
2008-08-15 17:51:00,1.23064,1.23113,1.23049,1.23049,17000000.0
2008-08-15 17:52:00,1.2305,1.23051,1.22971,1.22971,21600000.0
2008-08-15 17:53:00,1.23022,1.23101,1.23022,1.23036,25800000.0
2008-08-15 17:54:00,1.23019,1.23032,1.22986,1.22986,8800000.0
2008-08-15 17:55:00,1.23021,1.23045,1.22998,1.23016,17000000.0
2008-08-15 17:56:00,1.23015,1.23054,1.22992,1.23008,14400000.0
2008-08-15 17:57:00,1.23007,1.23007,1.22913,1.22989,10600000.0
2008-08-15 17:58:00,1.22922,1.22949,1.22868,1.22868,15200000.0
2008-08-15 17:59:00,1.22842,1.22887,1.22818,1.22818,12800000.0
2008-08-15 18:00:00,1.22892,1.22928,1.22889,1.22928,27600000.0
2008-08-15 18:01:00,1.22975,1.22993,1.22944,1.22966,20200000.0
2008-08-15 18:02:00,1.22957,1.22982,1.22927,1.22927,10600000.0
2008-08-15 18:03:00,1.22918,1.22968,1.22873,1.22884,10400000.0
2008-08-15 18:04:00,1.22888,1.22888,1.22824,1.22854,22400000.0
2008-08-15 18:05:00,1.22851,1.22885,1.22819,1.22822,17200000.0
2008-08-15 18:06:00,1.2285,1.22874,1.22847,1.22867,14800000.0
2008-08-15 18:07:00,1.22824,1.22866,1.22778,1.2279,16400000.0
2008-08-15 18:08:00,1.22773,1.22788,1.22739,1.22739,16400000.0
2008-08-15 18:09:00,1.22771,1.22821,1.22752,1.22752,13200000.0
2008-08-15 18:10:00,1.22757,1.22769,1.22731,1.22758,18400000.0
2008-08-15 18:11:00,1.22707,1.22772,1.22695,1.22738,23600000.0
2008-08-15 18:12:00,1.22743,1.22743,1.22682,1.22682,10600000.0
2008-08-15 18:13:00,1.22684,1.22753,1.22684,1.22748,11200000.0
2008-08-15 18:14:00,1.22709,1.22775,1.22709,1.22775,21200000.0
2008-08-15 18:15:00,1.22757,1.22757,1.22656,1.22656,18200000.0
2008-08-15 18:16:00,1.227,1.22787,1.227,1.22748,22600000.0
2008-08-15 18:17:00,1.22784,1.22785,1.22761,1.22772,16800000.0
2008-08-15 18:18:00,1.22785,1.22816,1.22752,1.22816,8800000.0
2008-08-15 18:19:00,1.22761,1.22779,1.22683,1.22683,11000000.0
2008-08-15 18:20:00,1.22688,1.22745,1.22661,1.22745,22800000.0
2008-08-15 18:21:00,1.22761,1.22764,1.22719,1.22727,12000000.0
2008-08-15 18:22:00,1.22714,1.22714,1.22707,1.22707,7800000.0
2008-08-15 18:23:00,1.22671,1.22722,1.22668,1.22685,23000000.0
2008-08-15 18:24:00,1.22693,1.22708,1.22667,1.22685,9600000.0
2008-08-15 18:25:00,1.22643,1.22715,1.22637,1.22713,20800000.0
2008-08-15 18:26:00,1.22675,1.22731,1.22675,1.22681,20400000.0
2008-08-15 18:27:00,1.2274,1.2275,1.2274,1.2275,17000000.0
2008-08-15 18:28:00,1.2269,1.22738,1.22667,1.22691,17000000.0
2008-08-15 18:29:00,1.22784,1.22794,1.22736,1.22769,15200000.0
2008-08-15 18:30:00,1.22739,1.22799,1.22739,1.2278,17200000.0
2008-08-15 18:31:00,1.22839,1.22876,1.22815,1.22839,33600000.0
2008-08-15 18:32:00,1.22846,1.22866,1.22826,1.22851,24000000.0
2008-08-15 18:33:00,1.22826,1.22884,1.22825,1.22847,15200000.0
2008-08-15 18:34:00,1.22871,1.22912,1.22871,1.229,14400000.0
2008-08-15 18:35:00,1.22946,1.22946,1.22861,1.22935,16800000.0
2008-08-15 18:36:00,1.22872,1.22883,1.22872,1.22883,3200000.0
2008-08-15 18:37:00,1.22851,1.22909,1.22829,1.2284,16400000.0
2008-08-15 18:38:00,1.22801,1.22819,1.22779,1.22814,22400000.0
2008-08-15 18:39:00,1.22775,1.22799,1.22729,1.22729,10400000.0
2008-08-15 18:40:00,1.22768,1.22768,1.22721,1.22733,16200000.0
2008-08-15 18:41:00,1.22717,1.2272,1.22693,1.22693,8800000.0
2008-08-15 18:42:00,1.22653,1.22703,1.22653,1.22664,9400000.0
2008-08-15 18:43:00,1.22663,1.22716,1.22652,1.22685,27400000.0
2008-08-15 18:44:00,1.22667,1.22669,1.2265,1.22669,14400000.0
2008-08-15 18:45:00,1.2266,1.22689,1.22653,1.22689,20400000.0
2008-08-15 18:46:00,1.22664,1.2272,1.22652,1.22714,11000000.0
2008-08-15 18:47:00,1.2273,1.2273,1.22685,1.22711,9600000.0
2008-08-15 18:48:00,1.22664,1.22664,1.22637,1.22643,11400000.0
2008-08-15 18:49:00,1.22639,1.22671,1.22621,1.22657,13000000.0
2008-08-15 18:50:00,1.22682,1.22682,1.22642,1.22677,17000000.0
2008-08-15 18:51:00,1.22701,1.22701,1.22624,1.22675,18800000.0
2008-08-15 18:52:00,1.2271,1.2271,1.227,1.227,11800000.0
2008-08-15 18:53:00,1.22667,1.22721,1.22664,1.22685,11800000.0
2008-08-15 18:54:00,1.2266,1.22687,1.22609,1.22639,15800000.0
2008-08-15 18:55:00,1.22623,1.22677,1.22623,1.22677,13200000.0
2008-08-15 18:56:00,1.22658,1.2271,1.22638,1.22673,13800000.0
2008-08-15 18:57:00,1.2268,1.22728,1.2268,1.22703,16600000.0
2008-08-15 18:58:00,1.22703,1.22712,1.22665,1.22666,11000000.0
2008-08-15 18:59:00,1.22716,1.22716,1.2271,1.2271,2600000.0
2008-08-15 19:00:00,1.2278,1.22816,1.22774,1.22792,14600000.0
2008-08-15 19:01:00,1.22801,1.22809,1.22751,1.22751,30000000.0
2008-08-15 19:02:00,1.22735,1.22777,1.22725,1.22725,10000000.0
2008-08-15 19:03:00,1.22739,1.22775,1.22726,1.22775,32600000.0
2008-08-15 19:04:00,1.22752,1.22817,1.22745,1.22764,30200000.0
2008-08-15 19:05:00,1.22769,1.2278,1.22756,1.22775,11600000.0
2008-08-15 19:06:00,1.22753,1.22767,1.22718,1.22732,20200000.0
2008-08-15 19:07:00,1.2275,1.2275,1.2274,1.2274,12400000.0
2008-08-15 19:08:00,1.22732,1.22732,1.22655,1.227,12400000.0
2008-08-15 19:09:00,1.22679,1.22679,1.22642,1.22642,5200000.0
2008-08-15 19:10:00,1.22651,1.22651,1.22605,1.2264,13600000.0
2008-08-15 19:11:00,1.22601,1.22649,1.22601,1.22635,9000000.0
2008-08-15 19:12:00,1.22594,1.22621,1.22584,1.226,24000000.0
2008-08-15 19:13:00,1.2264,1.2266,1.2263,1.2264,8200000.0
2008-08-15 19:14:00,1.226,1.22618,1.2259,1.22591,8200000.0
2008-08-15 19:15:00,1.22624,1.22624,1.22578,1.22578,19800000.0
2008-08-15 19:16:00,1.22612,1.22651,1.22596,1.22616,12600000.0
2008-08-15 19:17:00,1.226,1.22638,1.226,1.22621,5200000.0
2008-08-15 19:18:00,1.22627,1.22643,1.22614,1.22623,9400000.0
2008-08-15 19:19:00,1.22633,1.22648,1.2261,1.22643,9200000.0
2008-08-15 19:20:00,1.22623,1.22654,1.22609,1.22609,19200000.0
2008-08-15 19:21:00,1.22627,1.22627,1.22599,1.22599,11200000.0
2008-08-15 19:22:00,1.22656,1.22679,1.2261,1.2261,9800000.0
2008-08-15 19:23:00,1.22628,1.22653,1.2262,1.22625,10400000.0
2008-08-15 19:24:00,1.22609,1.22661,1.22587,1.22661,16400000.0
2008-08-15 19:25:00,1.22681,1.22681,1.22642,1.22659,9400000.0
2008-08-15 19:26:00,1.22656,1.22674,1.22642,1.22671,24200000.0
2008-08-15 19:27:00,1.22676,1.22676,1.22638,1.22651,14400000.0
2008-08-15 19:29:00,1.22685,1.22685,1.22636,1.22647,14200000.0
2008-08-15 19:30:00,1.22656,1.22656,1.22575,1.22583,15000000.0
2008-08-15 19:31:00,1.22612,1.22622,1.22611,1.22619,4600000.0
2008-08-15 19:32:00,1.22622,1.22632,1.22575,1.22578,19200000.0
2008-08-15 19:33:00,1.22583,1.22583,1.22572,1.22575,10000000.0
2008-08-15 19:34:00,1.22574,1.22579,1.22546,1.22579,13800000.0
2008-08-15 19:35:00,1.22558,1.2257,1.22525,1.22525,11000000.0
2008-08-15 19:36:00,1.22514,1.22555,1.22497,1.22544,24600000.0
2008-08-15 19:37:00,1.22543,1.22577,1.22526,1.22566,13000000.0
2008-08-15 19:38:00,1.22569,1.22569,1.22478,1.22506,19400000.0
2008-08-15 19:39:00,1.22516,1.22558,1.22502,1.22531,11000000.0
2008-08-15 19:40:00,1.22487,1.22531,1.22487,1.22487,17000000.0
2008-08-15 19:41:00,1.22525,1.2254,1.22499,1.2254,5800000.0
2008-08-15 19:42:00,1.22576,1.22576,1.22542,1.22542,11400000.0
2008-08-15 19:43:00,1.22529,1.22558,1.22529,1.22543,13400000.0
2008-08-15 19:44:00,1.2259,1.226,1.2258,1.2259,26200000.0
2008-08-15 19:45:00,1.22544,1.22576,1.2251,1.22576,26200000.0
2008-08-15 19:46:00,1.22562,1.22589,1.22551,1.22551,13400000.0
2008-08-15 19:47:00,1.22564,1.22613,1.22554,1.22597,21200000.0
2008-08-15 19:48:00,1.2262,1.2263,1.226,1.2262,19600000.0
2008-08-15 19:49:00,1.22573,1.22599,1.22573,1.22583,19600000.0
2008-08-15 19:50:00,1.22588,1.22598,1.22564,1.22568,11800000.0
2008-08-15 19:51:00,1.22581,1.22628,1.22557,1.22628,33800000.0
2008-08-15 19:52:00,1.22599,1.2266,1.22576,1.22576,20000000.0
2008-08-15 19:53:00,1.22547,1.22637,1.22547,1.22581,27800000.0
2008-08-15 19:54:00,1.22601,1.22617,1.22576,1.22589,14200000.0
2008-08-15 19:55:00,1.22611,1.22631,1.22581,1.22625,12200000.0
2008-08-15 19:56:00,1.22624,1.22655,1.22589,1.2261,23400000.0
2008-08-15 19:57:00,1.22583,1.22644,1.22583,1.22597,11000000.0
2008-08-15 19:58:00,1.22628,1.22629,1.226,1.22614,14600000.0
2008-08-15 19:59:00,1.22634,1.22641,1.22603,1.22635,4600000.0
2008-08-15 20:00:00,1.22653,1.22653,1.22651,1.22651,4000000.0
2008-08-15 20:01:00,1.2271,1.2271,1.227,1.227,5800000.0
2008-08-15 20:02:00,1.22668,1.22677,1.2265,1.22656,5800000.0
2008-08-15 20:03:00,1.2267,1.2267,1.2266,1.2266,18200000.0
2008-08-15 20:04:00,1.22585,1.22668,1.22585,1.22637,18200000.0
2008-08-15 20:05:00,1.22655,1.22655,1.22572,1.22572,10400000.0
2008-08-15 20:06:00,1.22629,1.22649,1.22606,1.22612,11000000.0
2008-08-15 20:07:00,1.2261,1.22631,1.2258,1.22607,12400000.0
2008-08-15 20:09:00,1.22588,1.22602,1.22542,1.22602,25600000.0
2008-08-15 20:10:00,1.22582,1.22607,1.22582,1.22588,13600000.0
2008-08-15 20:11:00,1.2266,1.2266,1.2266,1.2266,16400000.0
2008-08-15 20:12:00,1.2264,1.2264,1.2264,1.2264,16400000.0
2008-08-15 20:14:00,1.22602,1.22666,1.22566,1.22594,16400000.0
2008-08-15 20:15:00,1.22595,1.22648,1.22574,1.2261,14600000.0
2008-08-15 20:16:00,1.2264,1.2264,1.2263,1.2263,2600000.0
2008-08-15 20:17:00,1.226,1.22608,1.226,1.22608,2600000.0
2008-08-15 20:18:00,1.2254,1.22576,1.22512,1.22565,12000000.0
2008-08-15 20:19:00,1.22568,1.22569,1.22568,1.22569,3200000.0
2008-08-15 20:20:00,1.22547,1.22586,1.2251,1.22515,14600000.0
2008-08-15 20:21:00,1.2253,1.22542,1.22508,1.22525,12400000.0
2008-08-15 20:22:00,1.2255,1.22604,1.2255,1.22571,18000000.0
2008-08-15 20:23:00,1.2261,1.2261,1.226,1.226,33400000.0
2008-08-15 20:24:00,1.22573,1.22622,1.22573,1.22616,33400000.0
2008-08-15 20:25:00,1.22567,1.22591,1.22567,1.22572,9200000.0
2008-08-15 20:26:00,1.22566,1.22581,1.22534,1.22534,26200000.0
2008-08-15 20:27:00,1.22571,1.22587,1.22556,1.22557,9400000.0
2008-08-15 20:28:00,1.22597,1.22597,1.22531,1.22582,10400000.0
2008-08-15 20:29:00,1.22599,1.22619,1.22552,1.22586,24800000.0
2008-08-15 20:30:00,1.22538,1.22567,1.22538,1.22567,16800000.0
2008-08-15 20:31:00,1.22567,1.22595,1.22548,1.22548,17600000.0
2008-08-15 20:32:00,1.22582,1.2261,1.22542,1.22606,13000000.0
2008-08-15 20:33:00,1.2263,1.2263,1.22589,1.22606,9000000.0
2008-08-15 20:34:00,1.2263,1.2263,1.2263,1.2263,17000000.0
2008-08-15 20:35:00,1.22591,1.2261,1.22565,1.22567,17000000.0
2008-08-15 20:36:00,1.22559,1.22562,1.22549,1.22549,7400000.0
2008-08-15 20:37:00,1.2254,1.2254,1.22512,1.22529,13200000.0
2008-08-15 20:38:00,1.22535,1.22599,1.22535,1.22556,15400000.0
2008-08-15 20:39:00,1.22545,1.22554,1.22524,1.22538,21200000.0
2008-08-15 20:40:00,1.22549,1.2256,1.22542,1.22552,7600000.0
2008-08-15 20:41:00,1.2249,1.22502,1.2249,1.22495,4600000.0
2008-08-15 20:42:00,1.22503,1.2253,1.22463,1.22505,19200000.0
2008-08-15 20:43:00,1.22493,1.22493,1.2245,1.22482,14800000.0
2008-08-15 20:44:00,1.22528,1.22528,1.22456,1.22471,13600000.0
2008-08-15 20:45:00,1.22478,1.22506,1.22475,1.22506,13800000.0
2008-08-15 20:46:00,1.225,1.2252,1.22497,1.225,15000000.0
2008-08-15 20:47:00,1.22497,1.22504,1.22497,1.22504,6000000.0
2008-08-15 20:48:00,1.22493,1.22493,1.22472,1.22472,4200000.0
2008-08-15 20:49:00,1.22537,1.22546,1.22537,1.22546,2600000.0
2008-08-15 20:50:00,1.22572,1.22602,1.22532,1.22532,20200000.0
2008-08-15 20:51:00,1.22561,1.22565,1.2254,1.2254,4200000.0
2008-08-15 20:53:00,1.22553,1.22574,1.22543,1.22549,20400000.0
2008-08-15 20:54:00,1.22595,1.22595,1.22557,1.22557,8200000.0
2008-08-15 20:55:00,1.22566,1.22566,1.22469,1.22488,22200000.0
2008-08-15 20:56:00,1.22491,1.22511,1.22434,1.22434,13200000.0
2008-08-15 20:57:00,1.22487,1.22494,1.22444,1.22467,13000000.0
2008-08-15 20:58:00,1.22534,1.2255,1.22516,1.22539,18200000.0
2008-08-15 20:59:00,1.22527,1.22566,1.22481,1.22481,18600000.0
2008-08-15 21:00:00,1.22552,1.22577,1.22552,1.22552,8800000.0
2008-08-15 21:01:00,1.22577,1.22588,1.22537,1.22555,13000000.0
2008-08-15 21:03:00,1.2258,1.226,1.2258,1.2258,20400000.0
2008-08-15 21:04:00,1.22529,1.22548,1.22518,1.22518,20400000.0
2008-08-15 21:05:00,1.22516,1.22518,1.22485,1.22485,10200000.0
2008-08-15 21:06:00,1.22536,1.22548,1.22497,1.22511,10800000.0
2008-08-15 21:07:00,1.2247,1.22523,1.2247,1.22513,6800000.0
2008-08-15 21:08:00,1.22517,1.22555,1.22513,1.22531,13200000.0
2008-08-15 21:10:00,1.2259,1.2259,1.2258,1.2258,8200000.0
2008-08-15 21:12:00,1.2257,1.2257,1.2256,1.2257,8200000.0
2008-08-15 21:13:00,1.22567,1.22588,1.22525,1.22525,8200000.0
2008-08-15 21:14:00,1.2256,1.22581,1.22515,1.22515,9200000.0
2008-08-15 21:15:00,1.22529,1.22559,1.22523,1.22523,10000000.0
2008-08-15 21:16:00,1.2254,1.2255,1.2254,1.2255,8000000.0
2008-08-15 21:17:00,1.22509,1.22538,1.22509,1.22536,8000000.0
2008-08-15 21:18:00,1.22541,1.22567,1.22541,1.22567,3200000.0
2008-08-15 21:19:00,1.22537,1.2256,1.22513,1.22536,10400000.0
2008-08-15 21:20:00,1.22553,1.22553,1.22538,1.22544,5200000.0
2008-08-15 21:21:00,1.22539,1.22582,1.22539,1.22549,19600000.0
2008-08-15 21:22:00,1.226,1.226,1.2258,1.2258,14000000.0
2008-08-15 21:24:00,1.22559,1.22559,1.22542,1.22551,14000000.0
2008-08-15 21:25:00,1.22554,1.226,1.22516,1.2257,17000000.0
2008-08-15 21:26:00,1.22578,1.22598,1.22568,1.22568,7400000.0
2008-08-15 21:27:00,1.22583,1.22633,1.22562,1.22582,25800000.0
2008-08-15 21:28:00,1.22611,1.22611,1.22607,1.22607,10400000.0
2008-08-15 21:29:00,1.22604,1.22604,1.2257,1.2257,2600000.0
2008-08-15 21:30:00,1.2261,1.2261,1.2261,1.2261,5800000.0
2008-08-15 21:31:00,1.22608,1.22626,1.22577,1.22626,5800000.0
2008-08-15 21:32:00,1.2259,1.22605,1.2259,1.22605,2600000.0
2008-08-15 21:33:00,1.2264,1.2264,1.2264,1.2264,13200000.0
2008-08-15 21:34:00,1.22586,1.22606,1.22585,1.22604,13200000.0
2008-08-15 21:35:00,1.22653,1.22653,1.2259,1.22631,35400000.0
2008-08-15 21:36:00,1.22612,1.22657,1.22612,1.22622,11000000.0
2008-08-15 21:37:00,1.2264,1.2264,1.2263,1.2263,8400000.0
2008-08-15 21:38:00,1.22564,1.22598,1.2254,1.2254,8400000.0
2008-08-15 21:39:00,1.22536,1.22572,1.22536,1.22572,2600000.0
2008-08-15 21:40:00,1.2262,1.2262,1.2261,1.2261,16800000.0
2008-08-15 21:41:00,1.2262,1.2262,1.2261,1.2262,16800000.0
2008-08-15 21:42:00,1.22638,1.22638,1.22551,1.22591,16800000.0
2008-08-15 21:43:00,1.22556,1.22589,1.22538,1.22571,17200000.0
2008-08-15 21:45:00,1.22588,1.22588,1.22533,1.22569,20200000.0
2008-08-15 21:46:00,1.22528,1.22611,1.22528,1.22539,11000000.0
2008-08-15 21:47:00,1.22581,1.22584,1.22535,1.22542,21600000.0
2008-08-15 21:48:00,1.22503,1.22554,1.22473,1.22473,22200000.0
2008-08-15 21:49:00,1.2247,1.22509,1.2247,1.22491,6200000.0
2008-08-15 21:51:00,1.22501,1.22501,1.22491,1.22491,4400000.0
2008-08-15 21:52:00,1.22518,1.22559,1.22518,1.22524,17000000.0
2008-08-15 21:53:00,1.22532,1.22532,1.22526,1.22526,3600000.0
2008-08-15 21:54:00,1.22493,1.22573,1.22493,1.22573,4000000.0
2008-08-15 21:55:00,1.22516,1.22534,1.22496,1.225,24800000.0
2008-08-15 21:56:00,1.22496,1.22548,1.22487,1.22548,6200000.0
2008-08-15 21:57:00,1.22526,1.22539,1.22493,1.22512,14800000.0
2008-08-15 21:58:00,1.22537,1.22551,1.22525,1.22551,12800000.0
2008-08-15 21:59:00,1.22507,1.22532,1.22498,1.22528,11400000.0
2008-08-15 22:00:00,1.22501,1.22509,1.22476,1.22476,4800000.0
2008-08-15 22:01:00,1.22537,1.22537,1.22505,1.22518,12200000.0
2008-08-15 22:02:00,1.22521,1.22582,1.22521,1.22574,3600000.0
2008-08-15 22:03:00,1.22526,1.2256,1.22526,1.22544,10800000.0
2008-08-15 22:04:00,1.22496,1.22506,1.22456,1.2249,11000000.0
2008-08-15 22:05:00,1.2245,1.22475,1.2245,1.22465,10600000.0
2008-08-15 22:06:00,1.225,1.2254,1.22499,1.2254,10400000.0
2008-08-15 22:07:00,1.2253,1.22554,1.22475,1.22521,15000000.0
2008-08-15 22:08:00,1.22536,1.22568,1.22518,1.22518,11800000.0
2008-08-15 22:09:00,1.22528,1.22611,1.22528,1.22575,18800000.0
2008-08-15 22:10:00,1.22592,1.22603,1.22583,1.22603,13000000.0
2008-08-15 22:11:00,1.22581,1.22595,1.2255,1.2259,18400000.0
2008-08-15 22:12:00,1.22595,1.22617,1.22595,1.2261,24000000.0
2008-08-15 22:13:00,1.22581,1.2259,1.22521,1.22521,12000000.0
2008-08-15 22:14:00,1.22575,1.22575,1.22544,1.22544,2600000.0
2008-08-15 22:15:00,1.22598,1.22621,1.22575,1.22586,10600000.0
2008-08-15 22:16:00,1.22593,1.22621,1.22577,1.22603,11600000.0
2008-08-15 22:17:00,1.2266,1.2267,1.2266,1.2267,14400000.0
2008-08-15 22:18:00,1.22604,1.22611,1.22579,1.22611,14400000.0
2008-08-15 22:19:00,1.22571,1.22624,1.22571,1.2262,18600000.0
2008-08-15 22:20:00,1.22596,1.22619,1.22566,1.22566,12600000.0
2008-08-15 22:21:00,1.22539,1.22566,1.22521,1.22561,7600000.0
2008-08-15 22:22:00,1.22576,1.22619,1.22573,1.22619,14200000.0
2008-08-15 22:23:00,1.22641,1.22641,1.22604,1.22641,21000000.0
2008-08-15 22:24:00,1.22618,1.22629,1.22606,1.22606,10600000.0
2008-08-15 22:25:00,1.22587,1.22618,1.22587,1.22587,19000000.0
2008-08-15 22:26:00,1.22558,1.22615,1.22537,1.22558,31800000.0
2008-08-15 22:27:00,1.22572,1.22608,1.22556,1.22569,20600000.0
2008-08-15 22:28:00,1.22568,1.2263,1.22564,1.2263,11600000.0
2008-08-15 22:29:00,1.22538,1.22592,1.22538,1.22579,21200000.0
2008-08-15 22:30:00,1.22582,1.2262,1.2253,1.2262,27000000.0
2008-08-15 22:31:00,1.22612,1.2267,1.22601,1.22644,14900000.0
2008-08-15 22:32:00,1.22666,1.22666,1.22621,1.22625,16400000.0
2008-08-15 22:33:00,1.2263,1.227,1.2263,1.2267,9200000.0
2008-08-15 22:34:00,1.22624,1.22657,1.22624,1.22657,9200000.0
2008-08-15 22:35:00,1.22682,1.22682,1.22618,1.22619,7400000.0
2008-08-15 22:36:00,1.22582,1.22591,1.22547,1.22588,31000000.0
2008-08-15 22:37:00,1.22568,1.22608,1.22568,1.22608,3200000.0
2008-08-15 22:38:00,1.22586,1.22611,1.22579,1.22596,12000000.0
2008-08-15 22:39:00,1.22596,1.22596,1.22563,1.22578,20600000.0
2008-08-15 22:40:00,1.22567,1.22582,1.2255,1.22582,12800000.0
2008-08-15 22:41:00,1.2253,1.22553,1.2253,1.22553,3400000.0
2008-08-15 22:42:00,1.22596,1.22596,1.22564,1.22566,15400000.0
2008-08-15 22:43:00,1.22555,1.22579,1.22545,1.22545,10000000.0
2008-08-15 22:44:00,1.2259,1.2259,1.22545,1.22584,24000000.0
2008-08-15 22:45:00,1.22582,1.22592,1.22557,1.22557,10800000.0
2008-08-15 22:46:00,1.22553,1.22585,1.2255,1.22556,8200000.0
2008-08-15 22:47:00,1.22573,1.22573,1.2251,1.2251,16200000.0
2008-08-15 22:48:00,1.22538,1.2258,1.22514,1.2258,9800000.0
2008-08-15 22:49:00,1.226,1.226,1.226,1.226,12800000.0
2008-08-15 22:50:00,1.22567,1.22628,1.22559,1.22628,12800000.0
2008-08-15 22:51:00,1.22598,1.22611,1.22598,1.22599,4200000.0
2008-08-15 22:52:00,1.22553,1.22576,1.22541,1.22542,14600000.0
2008-08-15 22:55:00,1.22482,1.22482,1.22446,1.22446,10600000.0
2008-08-15 22:56:00,1.22475,1.22487,1.22471,1.22487,4600000.0
2008-08-15 22:57:00,1.22509,1.2251,1.225,1.22501,5800000.0
2008-08-15 22:58:00,1.22474,1.22516,1.22474,1.22488,8000000.0
2008-08-15 22:59:00,1.22536,1.22552,1.22515,1.22531,9000000.0
2008-08-17 23:00:00,1.2247,1.22566,1.2247,1.22566,12200000.0
2008-08-17 23:01:00,1.22457,1.22563,1.22457,1.22563,3200000.0
2008-08-17 23:02:00,1.22591,1.22603,1.22556,1.22569,10800000.0
2008-08-17 23:04:00,1.22559,1.22634,1.2253,1.22611,19400000.0
2008-08-17 23:05:00,1.22599,1.22611,1.22585,1.2259,12800000.0
2008-08-17 23:07:00,1.22606,1.22606,1.22531,1.22552,12000000.0
2008-08-17 23:08:00,1.22582,1.22606,1.22582,1.22606,3600000.0
2008-08-17 23:10:00,1.22596,1.22596,1.22496,1.22496,16400000.0
2008-08-17 23:11:00,1.22549,1.22627,1.22535,1.22627,10200000.0
2008-08-17 23:15:00,1.22566,1.2261,1.22566,1.2261,4000000.0
2008-08-17 23:16:00,1.22612,1.22668,1.22596,1.22636,11800000.0
2008-08-17 23:17:00,1.22662,1.22664,1.22643,1.2266,8000000.0
2008-08-17 23:18:00,1.22645,1.22662,1.22631,1.22631,15600000.0
2008-08-17 23:19:00,1.22661,1.22712,1.22646,1.22712,15200000.0
2008-08-17 23:20:00,1.22696,1.22697,1.22681,1.22697,15000000.0
2008-08-17 23:21:00,1.22706,1.22706,1.22651,1.22674,17200000.0
2008-08-17 23:22:00,1.22697,1.22729,1.22669,1.22726,16000000.0
2008-08-17 23:23:00,1.22744,1.22777,1.22703,1.22777,14800000.0
2008-08-17 23:24:00,1.22749,1.22806,1.22735,1.22748,8200000.0
2008-08-17 23:27:00,1.22829,1.22829,1.22761,1.22807,6800000.0
2008-08-17 23:29:00,1.22828,1.22839,1.22794,1.22794,19400000.0
2008-08-17 23:30:00,1.22786,1.22801,1.22744,1.22801,14200000.0
2008-08-17 23:31:00,1.22831,1.22831,1.22761,1.22805,12600000.0
2008-08-17 23:32:00,1.2275,1.22803,1.2275,1.22793,16400000.0
2008-08-17 23:33:00,1.22767,1.2279,1.22754,1.2277,13600000.0
2008-08-17 23:34:00,1.22758,1.22816,1.22732,1.22732,9800000.0
2008-08-17 23:35:00,1.22777,1.22816,1.22758,1.22778,19400000.0
2008-08-17 23:37:00,1.22754,1.22756,1.22727,1.22727,16200000.0
2008-08-17 23:39:00,1.22735,1.22775,1.22735,1.22775,2600000.0
2008-08-17 23:44:00,1.22768,1.22776,1.22768,1.22776,3600000.0
2008-08-17 23:45:00,1.22799,1.22818,1.22772,1.22772,10000000.0
2008-08-17 23:49:00,1.22835,1.22849,1.22773,1.22773,6800000.0
2008-08-17 23:51:00,1.22822,1.22845,1.22782,1.22823,19400000.0
2008-08-17 23:52:00,1.22808,1.22809,1.22781,1.22806,16800000.0
2008-08-17 23:53:00,1.22796,1.2285,1.22796,1.22835,19600000.0
2008-08-17 23:55:00,1.22835,1.22854,1.22776,1.22776,24400000.0
2008-08-17 23:57:00,1.22834,1.22855,1.22834,1.22855,4200000.0
2008-08-18 00:00:00,1.22849,1.22866,1.22844,1.22866,17600000.0
2008-08-18 00:01:00,1.2293,1.2293,1.2291,1.2291,4000000.0
2008-08-18 00:03:00,1.2292,1.2292,1.2291,1.2291,4000000.0
2008-08-18 00:04:00,1.22883,1.22919,1.22851,1.22919,4000000.0
2008-08-18 00:05:00,1.22946,1.22946,1.22895,1.22895,12000000.0
2008-08-18 00:06:00,1.22856,1.22856,1.22826,1.22839,17000000.0
2008-08-18 00:07:00,1.22852,1.22852,1.22836,1.22836,15400000.0
2008-08-18 00:08:00,1.22856,1.22856,1.22814,1.22829,15400000.0
2008-08-18 00:09:00,1.22864,1.22887,1.22827,1.22882,10600000.0
2008-08-18 00:10:00,1.22916,1.22932,1.22887,1.22916,24200000.0
2008-08-18 00:11:00,1.22902,1.22912,1.22866,1.22881,10400000.0
2008-08-18 00:12:00,1.22921,1.22921,1.22851,1.22897,23800000.0
2008-08-18 00:13:00,1.22863,1.22908,1.22863,1.22906,11000000.0
2008-08-18 00:14:00,1.2292,1.2292,1.2291,1.2291,12600000.0
2008-08-18 00:15:00,1.2286,1.22902,1.22819,1.22902,12600000.0
2008-08-18 00:16:00,1.22902,1.22914,1.22856,1.2289,16400000.0
2008-08-18 00:17:00,1.22881,1.22912,1.2285,1.2291,20800000.0
2008-08-18 00:18:00,1.2296,1.2296,1.2296,1.2296,8600000.0
2008-08-18 00:19:00,1.22895,1.22914,1.22895,1.22906,8600000.0
2008-08-18 00:20:00,1.22912,1.2299,1.22908,1.22952,10000000.0
2008-08-18 00:21:00,1.22929,1.22936,1.22861,1.22889,14400000.0
2008-08-18 00:22:00,1.22854,1.22885,1.22854,1.22873,9000000.0
2008-08-18 00:23:00,1.22866,1.22924,1.22866,1.22924,9600000.0
2008-08-18 00:24:00,1.22876,1.22878,1.22847,1.22875,16000000.0
2008-08-18 00:25:00,1.22898,1.22943,1.22888,1.22921,10400000.0
2008-08-18 00:26:00,1.22911,1.22918,1.22887,1.2291,18000000.0
2008-08-18 00:27:00,1.22974,1.22974,1.22916,1.22916,8000000.0
2008-08-18 00:28:00,1.22931,1.22931,1.22902,1.22931,12000000.0
2008-08-18 00:29:00,1.22897,1.22929,1.22862,1.22929,14800000.0
2008-08-18 00:30:00,1.2299,1.2299,1.2299,1.2299,16200000.0
2008-08-18 00:31:00,1.22928,1.22953,1.22905,1.22905,16200000.0
2008-08-18 00:32:00,1.2298,1.2298,1.2298,1.2298,7800000.0
2008-08-18 00:33:00,1.22919,1.22919,1.22897,1.22918,7800000.0
2008-08-18 00:34:00,1.2291,1.22931,1.22882,1.22931,14600000.0
2008-08-18 00:38:00,1.22921,1.22982,1.2292,1.22982,17200000.0
2008-08-18 00:39:00,1.22925,1.2295,1.22902,1.22939,11000000.0
2008-08-18 00:40:00,1.22927,1.22949,1.22902,1.22902,17400000.0
2008-08-18 00:41:00,1.22933,1.22966,1.22896,1.22944,28400000.0
2008-08-18 00:42:00,1.22919,1.2297,1.22919,1.2296,15800000.0
2008-08-18 00:43:00,1.22883,1.22911,1.22858,1.22907,13000000.0
2008-08-18 00:44:00,1.22915,1.2295,1.22915,1.22919,10800000.0
2008-08-18 00:45:00,1.229,1.22926,1.22884,1.22889,16000000.0
2008-08-18 00:46:00,1.2296,1.22969,1.22886,1.22886,19800000.0
2008-08-18 00:47:00,1.22979,1.22985,1.22958,1.22985,10400000.0
2008-08-18 00:48:00,1.2293,1.22976,1.2293,1.22947,6600000.0
2008-08-18 00:49:00,1.23018,1.23022,1.22977,1.23021,16400000.0
2008-08-18 00:50:00,1.22992,1.22997,1.22972,1.22994,23600000.0
2008-08-18 00:51:00,1.229,1.22964,1.229,1.22964,8200000.0
2008-08-18 00:52:00,1.22988,1.22988,1.22914,1.22959,16400000.0
2008-08-18 00:53:00,1.23,1.23,1.2298,1.2298,16400000.0
2008-08-18 00:54:00,1.2297,1.2299,1.2296,1.2296,16400000.0
2008-08-18 00:55:00,1.22926,1.22942,1.22919,1.22928,16400000.0
2008-08-18 00:56:00,1.2298,1.2299,1.2297,1.2298,21800000.0
2008-08-18 00:57:00,1.2293,1.22963,1.22921,1.22963,21800000.0
2008-08-18 00:58:00,1.22938,1.22938,1.22874,1.22885,9800000.0
2008-08-18 00:59:00,1.22854,1.22898,1.22854,1.22883,9400000.0
2008-08-18 01:00:00,1.22896,1.22934,1.22889,1.22934,11200000.0
2008-08-18 01:01:00,1.22929,1.22929,1.22863,1.2289,11800000.0
2008-08-18 01:02:00,1.22881,1.22881,1.22874,1.22874,10400000.0
2008-08-18 01:03:00,1.22867,1.22916,1.22861,1.22899,14000000.0
2008-08-18 01:04:00,1.22894,1.22907,1.22892,1.22902,16400000.0
2008-08-18 01:05:00,1.22897,1.22902,1.22897,1.22902,5800000.0
2008-08-18 01:06:00,1.2296,1.2296,1.2295,1.2296,27600000.0
2008-08-18 01:08:00,1.22893,1.22925,1.22873,1.22906,27600000.0
2008-08-18 01:09:00,1.22895,1.22895,1.22856,1.22856,10000000.0
2008-08-18 01:10:00,1.22897,1.22922,1.22876,1.22876,20600000.0
2008-08-18 01:12:00,1.22896,1.22917,1.22878,1.22907,6200000.0
2008-08-18 01:13:00,1.2296,1.2296,1.2295,1.2296,19200000.0
2008-08-18 01:14:00,1.22922,1.22922,1.22886,1.22886,19200000.0
2008-08-18 01:15:00,1.22918,1.22947,1.22907,1.22947,18600000.0
2008-08-18 01:16:00,1.22957,1.22957,1.22927,1.2293,14200000.0
2008-08-18 01:17:00,1.22959,1.22959,1.22916,1.22935,21000000.0
2008-08-18 01:18:00,1.22916,1.22956,1.22887,1.22932,22000000.0
2008-08-18 01:19:00,1.22906,1.22943,1.22874,1.22943,16400000.0
2008-08-18 01:20:00,1.22927,1.22942,1.22916,1.22928,17200000.0
2008-08-18 01:21:00,1.22938,1.22995,1.22911,1.22933,20200000.0
2008-08-18 01:22:00,1.22918,1.22957,1.22918,1.22932,6600000.0
2008-08-18 01:23:00,1.22942,1.22977,1.22928,1.22928,26800000.0
2008-08-18 01:24:00,1.22934,1.22961,1.22928,1.22928,12600000.0
2008-08-18 01:25:00,1.22902,1.22961,1.22902,1.2294,17800000.0
2008-08-18 01:26:00,1.2297,1.2297,1.22929,1.22958,27000000.0
2008-08-18 01:27:00,1.2301,1.2303,1.2301,1.2303,11800000.0
2008-08-18 01:28:00,1.22986,1.23009,1.22952,1.22979,11800000.0
2008-08-18 01:29:00,1.22967,1.22998,1.22922,1.22963,23200000.0
2008-08-18 01:30:00,1.22976,1.23002,1.22966,1.22976,17000000.0
2008-08-18 01:31:00,1.22933,1.2299,1.22933,1.22984,14400000.0
2008-08-18 01:32:00,1.2297,1.22998,1.2297,1.22979,9000000.0
2008-08-18 01:33:00,1.22969,1.23011,1.22932,1.22932,19000000.0
2008-08-18 01:34:00,1.22921,1.22942,1.22903,1.22942,14000000.0
2008-08-18 01:35:00,1.2299,1.2299,1.2298,1.2299,16400000.0
2008-08-18 01:36:00,1.22958,1.22978,1.22951,1.22951,16400000.0
2008-08-18 01:37:00,1.22952,1.23004,1.22923,1.22933,22400000.0
2008-08-18 01:38:00,1.22966,1.22988,1.22934,1.22934,10800000.0
2008-08-18 01:39:00,1.22958,1.23035,1.22953,1.23016,23800000.0
2008-08-18 01:40:00,1.23044,1.2307,1.23007,1.23007,36000000.0
2008-08-18 01:41:00,1.23039,1.2307,1.23006,1.23022,27200000.0
2008-08-18 01:42:00,1.2306,1.2306,1.2305,1.2305,12200000.0
2008-08-18 01:43:00,1.2303,1.23049,1.22991,1.23049,12200000.0
2008-08-18 01:44:00,1.23102,1.23102,1.23019,1.23022,14600000.0
2008-08-18 01:45:00,1.23025,1.23031,1.2298,1.22984,11000000.0
2008-08-18 01:46:00,1.23015,1.23015,1.22962,1.22967,28000000.0
2008-08-18 01:47:00,1.22927,1.22969,1.22867,1.22927,9400000.0
2008-08-18 01:48:00,1.22934,1.22957,1.22924,1.22924,25800000.0
2008-08-18 01:49:00,1.22926,1.22938,1.22908,1.22937,9400000.0
2008-08-18 01:50:00,1.22846,1.22859,1.22834,1.22853,11000000.0
2008-08-18 01:51:00,1.22888,1.22926,1.22857,1.22902,11200000.0
2008-08-18 01:52:00,1.2292,1.22935,1.22876,1.22896,21100000.0
2008-08-18 01:53:00,1.22895,1.22895,1.22843,1.22846,28400000.0
2008-08-18 01:54:00,1.22851,1.22908,1.22824,1.22908,18000000.0
2008-08-18 01:55:00,1.22894,1.22932,1.22872,1.22903,15600000.0
2008-08-18 01:56:00,1.22897,1.22921,1.2288,1.22889,14200000.0
2008-08-18 01:57:00,1.22911,1.2296,1.22898,1.2296,25200000.0
2008-08-18 01:58:00,1.22933,1.22933,1.2285,1.22879,18400000.0
2008-08-18 01:59:00,1.2293,1.2293,1.2291,1.2291,13000000.0
2008-08-18 02:00:00,1.2292,1.2293,1.2291,1.2291,13000000.0
2008-08-18 02:01:00,1.22876,1.22933,1.22857,1.22909,13000000.0
2008-08-18 02:02:00,1.22912,1.22929,1.22883,1.2291,12400000.0
2008-08-18 02:03:00,1.2288,1.22906,1.22872,1.22887,22000000.0
2008-08-18 02:04:00,1.22899,1.22907,1.22863,1.22878,6800000.0
2008-08-18 02:05:00,1.22908,1.22933,1.22866,1.22898,14800000.0
2008-08-18 02:06:00,1.22888,1.22932,1.22873,1.22919,13000000.0
2008-08-18 02:07:00,1.2295,1.2296,1.2294,1.2294,10800000.0
2008-08-18 02:08:00,1.22924,1.22951,1.22889,1.2292,10800000.0
2008-08-18 02:09:00,1.22894,1.22894,1.22867,1.22867,12600000.0
2008-08-18 02:10:00,1.22882,1.22882,1.22839,1.22853,9400000.0
2008-08-18 02:11:00,1.22838,1.22894,1.22838,1.22883,24800000.0
2008-08-18 02:12:00,1.22876,1.22927,1.22845,1.22897,14400000.0
2008-08-18 02:13:00,1.22897,1.22923,1.22862,1.22923,17600000.0
2008-08-18 02:14:00,1.22837,1.22886,1.2283,1.22869,19600000.0
2008-08-18 02:15:00,1.22892,1.22977,1.22887,1.22977,25400000.0
2008-08-18 02:16:00,1.22988,1.23015,1.22988,1.23005,22000000.0
2008-08-18 02:17:00,1.22922,1.22922,1.22841,1.22841,18200000.0
2008-08-18 02:18:00,1.22825,1.2286,1.22801,1.22822,14400000.0
2008-08-18 02:19:00,1.22775,1.22825,1.22775,1.22809,22800000.0
2008-08-18 02:20:00,1.22817,1.22861,1.22817,1.2285,11000000.0
2008-08-18 02:21:00,1.22858,1.22969,1.22858,1.22957,14800000.0
2008-08-18 02:22:00,1.22937,1.23025,1.22937,1.22992,15200000.0
2008-08-18 02:23:00,1.22992,1.23009,1.22987,1.23007,14800000.0
2008-08-18 02:24:00,1.22999,1.23024,1.22971,1.23011,20400000.0
2008-08-18 02:25:00,1.23037,1.23055,1.2302,1.23032,16800000.0
2008-08-18 02:26:00,1.23039,1.23073,1.23009,1.23015,27200000.0
2008-08-18 02:27:00,1.23015,1.2305,1.23015,1.23025,8000000.0
2008-08-18 02:28:00,1.23036,1.23036,1.22984,1.23006,36200000.0
2008-08-18 02:29:00,1.23032,1.23032,1.22992,1.23003,14200000.0
2008-08-18 02:30:00,1.23038,1.23139,1.23038,1.23139,12800000.0
2008-08-18 02:31:00,1.2313,1.2313,1.23069,1.23104,13800000.0
2008-08-18 02:32:00,1.23075,1.23075,1.22976,1.22981,30800000.0
2008-08-18 02:33:00,1.22938,1.22946,1.22911,1.22911,11000000.0
2008-08-18 02:34:00,1.22912,1.22917,1.22866,1.22866,19400000.0
2008-08-18 02:35:00,1.22896,1.22896,1.22876,1.22876,17800000.0
2008-08-18 02:36:00,1.22844,1.22902,1.22844,1.22888,16400000.0
2008-08-18 02:37:00,1.229,1.2293,1.229,1.2291,15800000.0
2008-08-18 02:38:00,1.22867,1.22953,1.22856,1.22909,15800000.0
2008-08-18 02:39:00,1.22905,1.22922,1.22884,1.22922,16600000.0
2008-08-18 02:40:00,1.22956,1.22956,1.22867,1.22882,11400000.0
2008-08-18 02:41:00,1.22921,1.2294,1.22877,1.22893,21600000.0
2008-08-18 02:42:00,1.22903,1.22939,1.22894,1.22939,26000000.0
2008-08-18 02:43:00,1.22935,1.2299,1.22935,1.22978,15800000.0
2008-08-18 02:44:00,1.22966,1.22966,1.22943,1.22959,12800000.0
2008-08-18 02:45:00,1.2293,1.22953,1.22915,1.22953,15800000.0
2008-08-18 02:46:00,1.22903,1.22936,1.22883,1.22895,12800000.0
2008-08-18 02:47:00,1.22884,1.22902,1.22875,1.229,8400000.0
2008-08-18 02:48:00,1.22949,1.22949,1.22917,1.22917,9800000.0
2008-08-18 02:49:00,1.22917,1.22971,1.2291,1.22971,16000000.0
2008-08-18 02:50:00,1.22964,1.22996,1.22964,1.22984,15400000.0
2008-08-18 02:51:00,1.2301,1.2301,1.2299,1.2299,3200000.0
2008-08-18 02:52:00,1.22965,1.22974,1.22965,1.22974,3200000.0
2008-08-18 02:53:00,1.22913,1.2296,1.22913,1.2296,12000000.0
2008-08-18 02:54:00,1.22928,1.22928,1.22862,1.22862,9200000.0
2008-08-18 02:55:00,1.2289,1.22899,1.2289,1.22899,2000000.0
2008-08-18 02:56:00,1.22928,1.22957,1.22925,1.22957,14200000.0
2008-08-18 02:57:00,1.2297,1.2297,1.2296,1.2296,3200000.0
2008-08-18 02:58:00,1.22962,1.22997,1.2293,1.22976,13600000.0
2008-08-18 02:59:00,1.22935,1.22935,1.22893,1.22894,16600000.0
2008-08-18 03:00:00,1.22911,1.22956,1.22905,1.22905,10600000.0
2008-08-18 03:01:00,1.22934,1.22975,1.22917,1.22969,18600000.0
2008-08-18 03:02:00,1.22988,1.23014,1.22964,1.22985,18200000.0
2008-08-18 03:03:00,1.22957,1.22976,1.22916,1.22935,26400000.0
2008-08-18 03:04:00,1.22967,1.22975,1.22939,1.22953,15000000.0
2008-08-18 03:05:00,1.22985,1.22993,1.22921,1.22973,18400000.0
2008-08-18 03:06:00,1.23002,1.23021,1.22983,1.22989,9600000.0
2008-08-18 03:07:00,1.2302,1.23045,1.22998,1.23045,11000000.0
2008-08-18 03:08:00,1.22976,1.2302,1.22966,1.22966,10400000.0
2008-08-18 03:09:00,1.23025,1.23025,1.22972,1.22978,15600000.0
2008-08-18 03:10:00,1.22983,1.23017,1.22931,1.23017,25800000.0
2008-08-18 03:11:00,1.23001,1.23069,1.23001,1.23053,5800000.0
2008-08-18 03:12:00,1.23075,1.23075,1.23014,1.23022,16600000.0
2008-08-18 03:13:00,1.23006,1.2307,1.23006,1.23043,14800000.0
2008-08-18 03:14:00,1.22946,1.22989,1.22946,1.22961,11600000.0
2008-08-18 03:15:00,1.22958,1.23,1.22958,1.22969,8800000.0
2008-08-18 03:16:00,1.23002,1.23012,1.22963,1.22998,22000000.0
2008-08-18 03:17:00,1.23023,1.23037,1.22991,1.22991,12200000.0
2008-08-18 03:18:00,1.23029,1.23094,1.23018,1.23075,17400000.0
2008-08-18 03:19:00,1.23045,1.23071,1.23009,1.23009,19600000.0
2008-08-18 03:20:00,1.23008,1.23033,1.22982,1.23008,11800000.0
2008-08-18 03:21:00,1.23062,1.23062,1.2301,1.2301,16600000.0
2008-08-18 03:22:00,1.22991,1.23002,1.22974,1.23002,23800000.0
2008-08-18 03:23:00,1.22988,1.23,1.22972,1.22977,11600000.0
2008-08-18 03:24:00,1.22997,1.23006,1.22973,1.22986,9400000.0
2008-08-18 03:25:00,1.23001,1.2303,1.22994,1.22997,13800000.0
2008-08-18 03:26:00,1.22989,1.2299,1.2297,1.2299,14600000.0
2008-08-18 03:27:00,1.22956,1.23002,1.22956,1.22971,13000000.0
2008-08-18 03:28:00,1.2303,1.2303,1.2303,1.2303,19600000.0
2008-08-18 03:29:00,1.2304,1.2304,1.2301,1.2302,19600000.0
2008-08-18 03:30:00,1.23004,1.23038,1.22991,1.23021,19600000.0
2008-08-18 03:31:00,1.23042,1.23042,1.23,1.23022,11600000.0
2008-08-18 03:32:00,1.2301,1.23077,1.23005,1.23077,14800000.0
2008-08-18 03:33:00,1.2302,1.23038,1.23009,1.23015,17000000.0
2008-08-18 03:34:00,1.23052,1.23096,1.23052,1.23078,21200000.0
2008-08-18 03:35:00,1.23041,1.23042,1.22991,1.22991,4600000.0
2008-08-18 03:36:00,1.23032,1.23032,1.22985,1.22985,7800000.0
2008-08-18 03:37:00,1.23013,1.23033,1.23013,1.23014,10600000.0
2008-08-18 03:38:00,1.23065,1.23089,1.23031,1.23058,26800000.0
2008-08-18 03:39:00,1.23065,1.23098,1.23025,1.23043,9400000.0
2008-08-18 03:40:00,1.23053,1.23061,1.23045,1.23045,4200000.0
2008-08-18 03:41:00,1.23046,1.2308,1.23046,1.23054,11800000.0
2008-08-18 03:42:00,1.2306,1.2306,1.22979,1.23012,22000000.0
2008-08-18 03:43:00,1.23004,1.23025,1.22961,1.23025,13600000.0
2008-08-18 03:44:00,1.23041,1.23052,1.22994,1.23026,11800000.0
2008-08-18 03:45:00,1.23011,1.23054,1.23011,1.23023,17200000.0
2008-08-18 03:46:00,1.2302,1.2302,1.22965,1.23007,13800000.0
2008-08-18 03:47:00,1.23001,1.23046,1.22958,1.23046,19800000.0
2008-08-18 03:48:00,1.22978,1.23014,1.2297,1.22974,23800000.0
2008-08-18 03:49:00,1.23003,1.23046,1.2299,1.23036,21400000.0
2008-08-18 03:50:00,1.23007,1.2301,1.23005,1.2301,4200000.0
2008-08-18 03:51:00,1.22982,1.23017,1.22977,1.23017,15800000.0
2008-08-18 03:52:00,1.2306,1.2307,1.2306,1.2307,15500000.0
2008-08-18 03:53:00,1.23033,1.23052,1.23025,1.23052,15500000.0
2008-08-18 03:54:00,1.23049,1.23049,1.23046,1.23046,3200000.0
2008-08-18 03:55:00,1.2306,1.2307,1.2306,1.2307,15400000.0
2008-08-18 03:56:00,1.23002,1.23072,1.23002,1.23047,15400000.0
2008-08-18 03:58:00,1.23034,1.23069,1.23032,1.23069,11000000.0
2008-08-18 04:00:00,1.23009,1.23009,1.2297,1.23009,13800000.0
2008-08-18 04:01:00,1.2302,1.2302,1.23,1.2302,11600000.0
2008-08-18 04:02:00,1.23017,1.23017,1.22997,1.22997,11600000.0
2008-08-18 04:03:00,1.22984,1.23001,1.22956,1.23001,25000000.0
2008-08-18 04:04:00,1.22946,1.22997,1.22946,1.22959,31400000.0
2008-08-18 04:05:00,1.22969,1.23001,1.22919,1.22948,25600000.0
2008-08-18 04:06:00,1.22994,1.23024,1.22987,1.22987,16400000.0
2008-08-18 04:07:00,1.23011,1.23029,1.22982,1.23001,12400000.0
2008-08-18 04:08:00,1.23014,1.23059,1.22978,1.23051,11400000.0
2008-08-18 04:09:00,1.2303,1.23043,1.23023,1.23031,20800000.0
2008-08-18 04:10:00,1.22965,1.23051,1.22965,1.23051,17800000.0
2008-08-18 04:11:00,1.23033,1.23041,1.23021,1.23021,12600000.0
2008-08-18 04:12:00,1.23027,1.2306,1.2302,1.23031,13000000.0
2008-08-18 04:13:00,1.2303,1.23064,1.2303,1.23064,3600000.0
2008-08-18 04:14:00,1.23059,1.23072,1.23054,1.23072,5800000.0
2008-08-18 04:15:00,1.2309,1.2309,1.2306,1.2309,14800000.0
2008-08-18 04:16:00,1.2303,1.2308,1.22986,1.23033,14800000.0
2008-08-18 04:17:00,1.22988,1.23021,1.2297,1.2297,12000000.0
2008-08-18 04:18:00,1.22995,1.2303,1.22977,1.23002,11000000.0
2008-08-18 04:19:00,1.2306,1.2306,1.2303,1.2303,5600000.0
2008-08-18 04:20:00,1.23021,1.23021,1.22964,1.22964,5600000.0
2008-08-18 04:21:00,1.22977,1.23021,1.22941,1.22979,10600000.0
2008-08-18 04:22:00,1.22951,1.22977,1.22951,1.22952,8000000.0
2008-08-18 04:23:00,1.22979,1.23028,1.22972,1.22972,11600000.0
2008-08-18 04:24:00,1.22986,1.23043,1.22983,1.22992,25800000.0
2008-08-18 04:26:00,1.22976,1.23007,1.22974,1.22974,8000000.0
2008-08-18 04:27:00,1.22968,1.22978,1.22929,1.22929,26000000.0
2008-08-18 04:28:00,1.22974,1.23,1.22927,1.23,16800000.0
2008-08-18 04:29:00,1.2305,1.2305,1.23002,1.23045,16400000.0
2008-08-18 04:30:00,1.23056,1.23099,1.23046,1.23076,27600000.0
2008-08-18 04:31:00,1.23062,1.23073,1.23026,1.23073,12600000.0
2008-08-18 04:32:00,1.23074,1.2313,1.23041,1.2313,6800000.0
2008-08-18 04:33:00,1.23086,1.23088,1.23047,1.23053,13600000.0
2008-08-18 04:34:00,1.23018,1.23041,1.22999,1.23026,16400000.0
2008-08-18 04:35:00,1.23054,1.23098,1.2303,1.23059,10600000.0
2008-08-18 04:36:00,1.23101,1.23101,1.23024,1.23056,9000000.0
2008-08-18 04:37:00,1.23045,1.23074,1.23019,1.23019,12800000.0
2008-08-18 04:38:00,1.23013,1.23042,1.22994,1.23022,10600000.0
2008-08-18 04:39:00,1.2305,1.2305,1.2305,1.2305,7800000.0
2008-08-18 04:40:00,1.2304,1.2304,1.2304,1.2304,7800000.0
2008-08-18 04:41:00,1.22971,1.23005,1.22971,1.22982,7800000.0
2008-08-18 04:42:00,1.23029,1.23058,1.23028,1.23028,11800000.0
2008-08-18 04:43:00,1.22997,1.23035,1.22985,1.2299,15000000.0
2008-08-18 04:45:00,1.2303,1.2304,1.2301,1.2302,14800000.0
2008-08-18 04:46:00,1.2301,1.2302,1.23,1.23,14800000.0
2008-08-18 04:47:00,1.2301,1.2301,1.2301,1.2301,14800000.0
2008-08-18 04:48:00,1.22996,1.23005,1.22959,1.22982,14800000.0
2008-08-18 04:49:00,1.22971,1.22978,1.22938,1.22951,10000000.0
2008-08-18 04:50:00,1.22917,1.22973,1.22915,1.22944,19400000.0
2008-08-18 04:51:00,1.23,1.2302,1.2299,1.2302,11000000.0
2008-08-18 04:52:00,1.22974,1.23008,1.22948,1.23008,11000000.0
2008-08-18 04:53:00,1.22972,1.23031,1.22968,1.22979,12000000.0
2008-08-18 04:55:00,1.23008,1.23032,1.22975,1.22986,16200000.0
2008-08-18 04:56:00,1.22996,1.23001,1.22976,1.22976,9000000.0
2008-08-18 04:57:00,1.23006,1.23048,1.23006,1.2302,17200000.0
2008-08-18 04:58:00,1.23032,1.23032,1.22959,1.22959,2600000.0
2008-08-18 04:59:00,1.23083,1.23083,1.2305,1.2305,9000000.0
2008-08-18 05:00:00,1.23087,1.23091,1.23055,1.23078,12000000.0
2008-08-18 05:01:00,1.23063,1.2308,1.23046,1.23046,14400000.0
2008-08-18 05:02:00,1.23065,1.23069,1.23048,1.2305,6600000.0
2008-08-18 05:03:00,1.2309,1.2309,1.2309,1.2309,7600000.0
2008-08-18 05:04:00,1.23047,1.23047,1.2303,1.2303,7600000.0
2008-08-18 05:05:00,1.2302,1.23065,1.22993,1.23059,17800000.0
2008-08-18 05:06:00,1.23042,1.23076,1.2304,1.2304,12600000.0
2008-08-18 05:07:00,1.23034,1.23061,1.23019,1.23022,13400000.0
2008-08-18 05:08:00,1.231,1.2311,1.231,1.231,15400000.0
2008-08-18 05:09:00,1.23069,1.23069,1.23005,1.23025,15400000.0
2008-08-18 05:10:00,1.23023,1.2304,1.23023,1.2304,2600000.0
2008-08-18 05:11:00,1.23074,1.2308,1.23015,1.23051,12800000.0
2008-08-18 05:12:00,1.23045,1.23105,1.23045,1.23085,16000000.0
2008-08-18 05:13:00,1.23043,1.23068,1.23032,1.23032,16600000.0
2008-08-18 05:14:00,1.23036,1.23067,1.23036,1.23044,15400000.0
2008-08-18 05:15:00,1.23044,1.23072,1.23036,1.23072,7000000.0
2008-08-18 05:16:00,1.23021,1.23067,1.23021,1.23047,18800000.0
2008-08-18 05:17:00,1.23047,1.23062,1.22971,1.23033,18200000.0
2008-08-18 05:18:00,1.23013,1.23013,1.22992,1.22992,5400000.0
2008-08-18 05:19:00,1.23038,1.23038,1.22999,1.2302,10000000.0
2008-08-18 05:20:00,1.23053,1.23086,1.23049,1.23057,21400000.0
2008-08-18 05:21:00,1.23051,1.23056,1.23051,1.23055,10600000.0
2008-08-18 05:22:00,1.23062,1.23062,1.23034,1.23034,7600000.0
2008-08-18 05:23:00,1.23052,1.23052,1.23007,1.2305,14200000.0
2008-08-18 05:24:00,1.23067,1.23084,1.23032,1.23084,12400000.0
2008-08-18 05:25:00,1.23045,1.23045,1.23021,1.23021,10800000.0
2008-08-18 05:26:00,1.23031,1.23038,1.22976,1.23007,9000000.0
2008-08-18 05:27:00,1.23033,1.23033,1.23,1.23016,5800000.0
2008-08-18 05:28:00,1.23,1.23017,1.22953,1.22969,17400000.0
2008-08-18 05:29:00,1.22978,1.22987,1.22926,1.22973,12600000.0
2008-08-18 05:30:00,1.23007,1.23037,1.22978,1.22978,29000000.0
2008-08-18 05:31:00,1.23052,1.23052,1.23002,1.23014,13200000.0
2008-08-18 05:32:00,1.23013,1.23044,1.22997,1.23009,17800000.0
2008-08-18 05:33:00,1.23004,1.23068,1.23001,1.23025,20400000.0
2008-08-18 05:34:00,1.23029,1.23052,1.23003,1.23003,18600000.0
2008-08-18 05:35:00,1.23027,1.23055,1.23027,1.23037,20200000.0
2008-08-18 05:36:00,1.231,1.231,1.2309,1.2309,31600000.0
2008-08-18 05:37:00,1.23039,1.23058,1.23001,1.23042,31600000.0
2008-08-18 05:38:00,1.2304,1.2304,1.22983,1.22983,9600000.0
2008-08-18 05:39:00,1.2305,1.2305,1.2303,1.2304,13200000.0
2008-08-18 05:40:00,1.22975,1.22998,1.22975,1.22996,13200000.0
2008-08-18 05:41:00,1.22987,1.22987,1.22949,1.22968,9400000.0
2008-08-18 05:42:00,1.22958,1.23022,1.22958,1.23018,32200000.0
2008-08-18 05:43:00,1.22998,1.23015,1.22962,1.23001,12200000.0
2008-08-18 05:44:00,1.22998,1.23018,1.22991,1.22991,4600000.0
2008-08-18 05:45:00,1.22978,1.23036,1.22978,1.23036,2000000.0
2008-08-18 05:46:00,1.22977,1.23021,1.22977,1.22987,4200000.0
2008-08-18 05:47:00,1.23,1.2301,1.22982,1.22982,10600000.0
2008-08-18 05:48:00,1.22979,1.23002,1.22955,1.22968,14400000.0
2008-08-18 05:49:00,1.23002,1.23002,1.22988,1.22996,18000000.0
2008-08-18 05:50:00,1.22971,1.22987,1.22925,1.22925,10000000.0
2008-08-18 05:51:00,1.22926,1.22991,1.22926,1.2296,15600000.0
2008-08-18 05:52:00,1.22993,1.22993,1.22966,1.22966,4200000.0
2008-08-18 05:53:00,1.23002,1.23018,1.22998,1.23012,11600000.0
2008-08-18 05:54:00,1.2303,1.2305,1.2303,1.2305,12400000.0
2008-08-18 05:55:00,1.23003,1.23003,1.22954,1.22982,12400000.0
2008-08-18 05:56:00,1.2305,1.2305,1.2305,1.2305,12000000.0
2008-08-18 05:57:00,1.22982,1.23004,1.22966,1.22966,12000000.0
2008-08-18 05:58:00,1.22972,1.23002,1.22953,1.23002,9800000.0
2008-08-18 05:59:00,1.22972,1.23032,1.22972,1.23032,9800000.0
2008-08-18 06:00:00,1.23064,1.23096,1.23041,1.23048,15800000.0
2008-08-18 06:01:00,1.2305,1.2305,1.23004,1.23004,12200000.0
2008-08-18 06:02:00,1.2306,1.2307,1.2304,1.2306,7000000.0
2008-08-18 06:03:00,1.23057,1.23063,1.22992,1.23003,7000000.0
2008-08-18 06:04:00,1.2306,1.2307,1.2306,1.2307,8000000.0
2008-08-18 06:05:00,1.23083,1.23083,1.2302,1.2302,8000000.0
2008-08-18 06:06:00,1.23012,1.23035,1.23012,1.23035,4800000.0
2008-08-18 06:07:00,1.23027,1.23061,1.23027,1.23038,10400000.0
2008-08-18 06:08:00,1.2307,1.2308,1.2306,1.2308,25400000.0
2008-08-18 06:09:00,1.23068,1.23114,1.23064,1.23076,25400000.0
2008-08-18 06:10:00,1.23008,1.23008,1.22959,1.22979,11800000.0
2008-08-18 06:11:00,1.2297,1.23052,1.2297,1.23018,17400000.0
2008-08-18 06:12:00,1.23039,1.23056,1.23039,1.23056,3200000.0
2008-08-18 06:13:00,1.23048,1.23098,1.23039,1.23039,12400000.0
2008-08-18 06:14:00,1.23072,1.23079,1.23034,1.23076,24200000.0
2008-08-18 06:15:00,1.23063,1.23095,1.23035,1.23095,13200000.0
2008-08-18 06:16:00,1.23071,1.23088,1.2304,1.23059,18400000.0
2008-08-18 06:17:00,1.23077,1.23093,1.23041,1.23093,16600000.0
2008-08-18 06:18:00,1.23043,1.23098,1.2302,1.23058,13200000.0
2008-08-18 06:19:00,1.23056,1.2306,1.23028,1.23045,16200000.0
2008-08-18 06:20:00,1.23016,1.23016,1.2298,1.2298,6800000.0
2008-08-18 06:21:00,1.23008,1.23047,1.23004,1.23004,13000000.0
2008-08-18 06:22:00,1.2307,1.2308,1.2307,1.2307,13000000.0
2008-08-18 06:23:00,1.23022,1.23022,1.22978,1.22978,13000000.0
2008-08-18 06:24:00,1.23029,1.23051,1.22998,1.23051,14000000.0
2008-08-18 06:25:00,1.2304,1.2304,1.2304,1.2304,15600000.0
2008-08-18 06:26:00,1.22972,1.23009,1.22949,1.22973,15600000.0
2008-08-18 06:27:00,1.2303,1.2305,1.2303,1.2305,9000000.0
2008-08-18 06:29:00,1.22964,1.22998,1.22964,1.22988,9000000.0
2008-08-18 06:30:00,1.2306,1.2306,1.2304,1.2305,11600000.0
2008-08-18 06:32:00,1.2303,1.2305,1.22982,1.23029,11600000.0
2008-08-18 06:33:00,1.23019,1.23041,1.23019,1.23023,11800000.0
2008-08-18 06:34:00,1.23022,1.23065,1.22987,1.23043,35200000.0
2008-08-18 06:35:00,1.2307,1.2307,1.2307,1.2307,13600000.0
2008-08-18 06:36:00,1.23087,1.23104,1.23042,1.23056,13600000.0
2008-08-18 06:37:00,1.23048,1.23048,1.23043,1.23043,3200000.0
2008-08-18 06:38:00,1.23047,1.23069,1.23043,1.23043,13800000.0
2008-08-18 06:39:00,1.23047,1.23056,1.23041,1.23056,5800000.0
2008-08-18 06:40:00,1.2306,1.23091,1.23047,1.23077,19000000.0
2008-08-18 06:41:00,1.2309,1.231,1.2309,1.231,8800000.0
2008-08-18 06:42:00,1.23078,1.23078,1.23031,1.23031,8800000.0
2008-08-18 06:43:00,1.22975,1.23029,1.22975,1.2301,14400000.0
2008-08-18 06:44:00,1.23004,1.23018,1.23004,1.23018,2600000.0
2008-08-18 06:46:00,1.2295,1.23028,1.2295,1.23028,6800000.0
2008-08-18 06:47:00,1.23009,1.23009,1.22963,1.22963,16600000.0
2008-08-18 06:48:00,1.22988,1.23021,1.22988,1.23021,19400000.0
2008-08-18 06:49:00,1.23005,1.23046,1.22995,1.23024,10800000.0
2008-08-18 06:50:00,1.22978,1.23029,1.22978,1.22988,15000000.0
2008-08-18 06:51:00,1.22982,1.23009,1.22972,1.22993,12800000.0
2008-08-18 06:52:00,1.22996,1.2304,1.22972,1.22972,20200000.0
2008-08-18 06:53:00,1.23001,1.23046,1.22993,1.23035,9800000.0
2008-08-18 06:54:00,1.2306,1.2306,1.2305,1.2305,12800000.0
2008-08-18 06:55:00,1.23009,1.23046,1.23009,1.23046,12800000.0
2008-08-18 06:56:00,1.23057,1.23057,1.23018,1.23039,20400000.0
2008-08-18 06:57:00,1.23014,1.23046,1.23012,1.23014,20400000.0
2008-08-18 06:58:00,1.2309,1.2309,1.2308,1.2308,13000000.0
2008-08-18 06:59:00,1.23016,1.23042,1.2301,1.2304,13000000.0
2008-08-18 07:00:00,1.22997,1.23047,1.22994,1.23031,17400000.0
2008-08-18 07:01:00,1.23022,1.23048,1.23003,1.23048,21000000.0
2008-08-18 07:02:00,1.23013,1.23051,1.22992,1.23018,24100000.0
2008-08-18 07:03:00,1.22955,1.23016,1.22955,1.22999,8800000.0
2008-08-18 07:04:00,1.22981,1.23035,1.22951,1.23035,17600000.0
2008-08-18 07:05:00,1.23016,1.23051,1.23016,1.23051,3200000.0
2008-08-18 07:06:00,1.23014,1.23037,1.23004,1.23004,9400000.0
2008-08-18 07:07:00,1.22982,1.23076,1.22982,1.23019,13600000.0
2008-08-18 07:08:00,1.2307,1.2307,1.2306,1.2306,17800000.0
2008-08-18 07:09:00,1.22983,1.23042,1.22983,1.23042,17800000.0
2008-08-18 07:10:00,1.23062,1.23062,1.23062,1.23062,6000000.0
2008-08-18 07:11:00,1.23025,1.23043,1.23025,1.23032,7000000.0
2008-08-18 07:12:00,1.23041,1.23041,1.23025,1.23025,11800000.0
2008-08-18 07:13:00,1.23036,1.23066,1.23035,1.23062,10000000.0
2008-08-18 07:14:00,1.23086,1.23086,1.23057,1.23062,10200000.0
2008-08-18 07:15:00,1.23082,1.23132,1.23072,1.23116,23600000.0
2008-08-18 07:16:00,1.23042,1.23058,1.23015,1.23058,12800000.0
2008-08-18 07:17:00,1.23062,1.23077,1.23008,1.23047,21600000.0
2008-08-18 07:18:00,1.231,1.2311,1.231,1.2311,7800000.0
2008-08-18 07:19:00,1.23085,1.23085,1.23059,1.23059,7800000.0
2008-08-18 07:20:00,1.23032,1.23038,1.23002,1.23029,12200000.0
2008-08-18 07:21:00,1.23034,1.23082,1.23021,1.23021,29600000.0
2008-08-18 07:22:00,1.23049,1.23049,1.23025,1.23049,6800000.0
2008-08-18 07:23:00,1.23065,1.23065,1.23041,1.23041,6800000.0
2008-08-18 07:24:00,1.23035,1.23064,1.23025,1.23049,22800000.0
2008-08-18 07:25:00,1.23092,1.23092,1.23051,1.23071,9400000.0
2008-08-18 07:26:00,1.2308,1.23085,1.23046,1.23085,7400000.0
2008-08-18 07:27:00,1.23069,1.23087,1.23034,1.2308,11600000.0
2008-08-18 07:28:00,1.23053,1.2312,1.23053,1.23117,13400000.0
2008-08-18 07:29:00,1.23111,1.23111,1.23061,1.23061,6600000.0
2008-08-18 07:30:00,1.2309,1.23131,1.23054,1.23122,23800000.0
2008-08-18 07:31:00,1.23067,1.23101,1.23013,1.23101,6800000.0
2008-08-18 07:32:00,1.23084,1.23101,1.23084,1.23101,2600000.0
2008-08-18 07:33:00,1.2308,1.23101,1.2308,1.23091,6600000.0
2008-08-18 07:34:00,1.23087,1.23104,1.2307,1.2307,9400000.0
2008-08-18 07:35:00,1.23125,1.2314,1.23098,1.23112,27100000.0
2008-08-18 07:36:00,1.23096,1.23107,1.23077,1.23082,12400000.0
2008-08-18 07:37:00,1.2308,1.23118,1.2308,1.23099,11200000.0
2008-08-18 07:38:00,1.23106,1.23145,1.23104,1.2312,10200000.0
2008-08-18 07:39:00,1.23092,1.23148,1.23089,1.23096,19000000.0
2008-08-18 07:40:00,1.2311,1.2311,1.23103,1.23103,2600000.0
2008-08-18 07:41:00,1.23111,1.23159,1.23093,1.23102,18400000.0
2008-08-18 07:42:00,1.2316,1.2316,1.2316,1.2316,13800000.0
2008-08-18 07:43:00,1.2317,1.2318,1.2317,1.2317,13800000.0
2008-08-18 07:44:00,1.23114,1.23166,1.23067,1.23077,13800000.0
2008-08-18 07:45:00,1.23103,1.23128,1.23041,1.23057,14800000.0
2008-08-18 07:46:00,1.2309,1.2311,1.23088,1.23091,25600000.0
2008-08-18 07:47:00,1.23142,1.23169,1.23097,1.23097,28600000.0
2008-08-18 07:48:00,1.23102,1.23107,1.23076,1.23076,12200000.0
2008-08-18 07:49:00,1.23072,1.231,1.23068,1.23082,19600000.0
2008-08-18 07:50:00,1.23105,1.23105,1.23042,1.23083,26800000.0
2008-08-18 07:51:00,1.23118,1.23159,1.23118,1.23133,17000000.0
2008-08-18 07:52:00,1.23128,1.23128,1.2307,1.23091,15400000.0
2008-08-18 07:53:00,1.2309,1.23136,1.23085,1.23124,11400000.0
2008-08-18 07:54:00,1.2314,1.2315,1.2312,1.2315,11400000.0
2008-08-18 07:55:00,1.23102,1.23148,1.23094,1.23094,11400000.0
2008-08-18 07:56:00,1.23116,1.23146,1.23099,1.23099,20200000.0
2008-08-18 07:57:00,1.2311,1.2312,1.2311,1.2312,21000000.0
2008-08-18 07:58:00,1.23122,1.23161,1.23084,1.23145,21000000.0
2008-08-18 07:59:00,1.2312,1.2314,1.2311,1.2314,5800000.0
2008-08-18 08:00:00,1.23092,1.23092,1.23057,1.2308,5800000.0
2008-08-18 08:01:00,1.23073,1.23108,1.23071,1.23108,12400000.0
2008-08-18 08:02:00,1.23095,1.23156,1.23082,1.23119,16600000.0
2008-08-18 08:03:00,1.23108,1.23144,1.23067,1.23089,13800000.0
2008-08-18 08:04:00,1.23067,1.23069,1.23017,1.2306,21800000.0
2008-08-18 08:05:00,1.23055,1.23069,1.23028,1.23053,23800000.0
2008-08-18 08:06:00,1.23038,1.23085,1.23011,1.23014,15200000.0
2008-08-18 08:07:00,1.23027,1.23062,1.23,1.23,24400000.0
2008-08-18 08:08:00,1.23034,1.23045,1.22978,1.23,20400000.0
2008-08-18 08:09:00,1.2301,1.23038,1.2301,1.23034,13000000.0
2008-08-18 08:10:00,1.23048,1.2306,1.2303,1.2303,18000000.0
2008-08-18 08:11:00,1.23025,1.2308,1.23021,1.23034,12800000.0
2008-08-18 08:12:00,1.23051,1.23073,1.23023,1.23034,20800000.0
2008-08-18 08:13:00,1.23019,1.23082,1.23019,1.23077,19400000.0
2008-08-18 08:14:00,1.23073,1.23073,1.23004,1.23028,13800000.0
2008-08-18 08:15:00,1.23024,1.23034,1.23024,1.23034,2600000.0
2008-08-18 08:16:00,1.22985,1.23016,1.22985,1.23008,13600000.0
2008-08-18 08:17:00,1.2306,1.2307,1.2306,1.2306,23800000.0
2008-08-18 08:18:00,1.2307,1.2308,1.2306,1.2307,23800000.0
2008-08-18 08:19:00,1.23013,1.23075,1.22995,1.22995,23800000.0
2008-08-18 08:20:00,1.23025,1.23046,1.22996,1.2301,18600000.0
2008-08-18 08:21:00,1.22998,1.23063,1.2297,1.23063,29800000.0
2008-08-18 08:22:00,1.23044,1.23069,1.23006,1.23025,13800000.0
2008-08-18 08:23:00,1.23041,1.23046,1.22983,1.22999,11200000.0
2008-08-18 08:24:00,1.22978,1.23023,1.22978,1.23003,16200000.0
2008-08-18 08:25:00,1.23024,1.23054,1.23019,1.23044,11600000.0
2008-08-18 08:26:00,1.23028,1.23034,1.23018,1.23019,12000000.0
2008-08-18 08:27:00,1.23018,1.23079,1.23012,1.23077,20600000.0
2008-08-18 08:28:00,1.23088,1.23088,1.23063,1.23063,16200000.0
2008-08-18 08:29:00,1.23045,1.231,1.23027,1.231,12200000.0
2008-08-18 08:30:00,1.23061,1.23073,1.23038,1.23073,28000000.0
2008-08-18 08:31:00,1.23049,1.23094,1.23041,1.23094,20200000.0
2008-08-18 08:32:00,1.2305,1.23075,1.23038,1.23075,12400000.0
2008-08-18 08:33:00,1.23033,1.23045,1.2301,1.2301,24600000.0
2008-08-18 08:34:00,1.22995,1.22997,1.22973,1.22989,22200000.0
2008-08-18 08:35:00,1.23004,1.23018,1.22945,1.22983,22200000.0
2008-08-18 08:36:00,1.22978,1.23,1.22969,1.22983,5600000.0
2008-08-18 08:37:00,1.22981,1.2305,1.22981,1.23022,10000000.0
2008-08-18 08:38:00,1.22948,1.22964,1.22931,1.22948,17400000.0
2008-08-18 08:39:00,1.22931,1.22965,1.22931,1.22936,20000000.0
2008-08-18 08:40:00,1.22985,1.23005,1.22963,1.22996,11400000.0
2008-08-18 08:41:00,1.2298,1.23019,1.22977,1.23019,26700000.0
2008-08-18 08:42:00,1.23006,1.23006,1.2296,1.2296,11400000.0
2008-08-18 08:43:00,1.22961,1.22996,1.22952,1.22977,21000000.0
2008-08-18 08:44:00,1.22973,1.2302,1.22973,1.22999,12400000.0
2008-08-18 08:45:00,1.22928,1.22928,1.22831,1.22831,8200000.0
2008-08-18 08:46:00,1.22839,1.22858,1.22833,1.22842,16400000.0
2008-08-18 08:47:00,1.22832,1.22879,1.22821,1.22879,20400000.0
2008-08-18 08:48:00,1.22781,1.22789,1.22745,1.2277,15800000.0
2008-08-18 08:49:00,1.22826,1.22887,1.22825,1.22887,16400000.0
2008-08-18 08:50:00,1.22847,1.22847,1.22821,1.22823,5200000.0
2008-08-18 08:51:00,1.22821,1.22873,1.22813,1.22868,13800000.0
2008-08-18 08:52:00,1.22856,1.22857,1.22815,1.22856,10200000.0
2008-08-18 08:53:00,1.22817,1.2286,1.22801,1.22838,13200000.0
2008-08-18 08:54:00,1.22839,1.22839,1.22809,1.22823,24800000.0
2008-08-18 08:55:00,1.22867,1.22923,1.22847,1.22848,20200000.0
2008-08-18 08:56:00,1.22886,1.22886,1.22848,1.22863,27200000.0
2008-08-18 08:57:00,1.22875,1.22919,1.22874,1.22912,26600000.0
2008-08-18 08:58:00,1.2295,1.22981,1.22933,1.22954,22000000.0
2008-08-18 08:59:00,1.22952,1.22959,1.22911,1.22925,12400000.0
2008-08-18 09:00:00,1.2296,1.2296,1.2293,1.2295,20600000.0
2008-08-18 09:01:00,1.22908,1.22953,1.22908,1.22944,20600000.0
2008-08-18 09:02:00,1.22932,1.23003,1.22932,1.22959,12200000.0
2008-08-18 09:03:00,1.22941,1.2299,1.22912,1.22951,16800000.0
2008-08-18 09:04:00,1.22987,1.22987,1.2294,1.2295,11600000.0
2008-08-18 09:05:00,1.22963,1.22998,1.22917,1.22998,19000000.0
2008-08-18 09:06:00,1.22999,1.23037,1.22979,1.22981,12200000.0
2008-08-18 09:07:00,1.22937,1.23029,1.22937,1.23015,8200000.0
2008-08-18 09:08:00,1.23031,1.23063,1.22996,1.23063,31800000.0
2008-08-18 09:09:00,1.2304,1.23043,1.23026,1.23043,12400000.0
2008-08-18 09:10:00,1.23025,1.23034,1.22988,1.23002,18600000.0
2008-08-18 09:11:00,1.22984,1.23005,1.22976,1.22999,17200000.0
2008-08-18 09:12:00,1.23028,1.23033,1.23018,1.23019,20400000.0
2008-08-18 09:13:00,1.23023,1.23034,1.22981,1.23,11600000.0
2008-08-18 09:14:00,1.23013,1.23013,1.22984,1.22992,22400000.0
2008-08-18 09:15:00,1.2302,1.23021,1.23004,1.23021,31600000.0
2008-08-18 09:16:00,1.23025,1.23052,1.22979,1.22987,18000000.0
2008-08-18 09:17:00,1.22976,1.23029,1.22966,1.22966,13000000.0
2008-08-18 09:18:00,1.22931,1.22941,1.22908,1.22908,8800000.0
2008-08-18 09:19:00,1.22918,1.22942,1.2291,1.22932,18300000.0
2008-08-18 09:20:00,1.2287,1.22925,1.2286,1.22896,15800000.0
2008-08-18 09:21:00,1.22907,1.22927,1.22885,1.22914,18000000.0
2008-08-18 09:22:00,1.22898,1.22952,1.22854,1.22886,11400000.0
2008-08-18 09:23:00,1.2295,1.2295,1.2293,1.2293,15600000.0
2008-08-18 09:24:00,1.22922,1.22958,1.22888,1.22945,15600000.0
2008-08-18 09:25:00,1.22886,1.22926,1.2288,1.22888,38000000.0
2008-08-18 09:26:00,1.22907,1.22954,1.22907,1.2292,12800000.0
2008-08-18 09:27:00,1.22939,1.22939,1.22906,1.22929,16600000.0
2008-08-18 09:28:00,1.22927,1.22964,1.22918,1.22948,12600000.0
2008-08-18 09:29:00,1.22925,1.22939,1.2292,1.22922,23200000.0
2008-08-18 09:30:00,1.22917,1.22941,1.22884,1.22939,19800000.0
2008-08-18 09:31:00,1.22921,1.22959,1.229,1.22936,29800000.0
2008-08-18 09:32:00,1.22976,1.22976,1.22889,1.229,18800000.0
2008-08-18 09:33:00,1.22901,1.22933,1.22877,1.22877,24600000.0
2008-08-18 09:34:00,1.22905,1.22929,1.22849,1.22873,21600000.0
2008-08-18 09:35:00,1.22924,1.22935,1.22899,1.22929,16800000.0
2008-08-18 09:36:00,1.22892,1.22931,1.22883,1.22883,18800000.0
2008-08-18 09:37:00,1.2293,1.2294,1.2293,1.2294,23800000.0
2008-08-18 09:38:00,1.22886,1.22899,1.2286,1.22895,23800000.0
2008-08-18 09:39:00,1.22896,1.22921,1.22857,1.22921,10800000.0
2008-08-18 09:40:00,1.2291,1.22966,1.2291,1.22933,19200000.0
2008-08-18 09:41:00,1.22966,1.22966,1.22905,1.22957,18600000.0
2008-08-18 09:42:00,1.22941,1.22962,1.22926,1.22955,9400000.0
2008-08-18 09:43:00,1.22921,1.22941,1.22893,1.22893,21800000.0
2008-08-18 09:44:00,1.22879,1.22905,1.22857,1.22905,14000000.0
2008-08-18 09:45:00,1.22897,1.22929,1.22854,1.22854,24200000.0
2008-08-18 09:46:00,1.22884,1.2294,1.22878,1.2289,12800000.0
2008-08-18 09:47:00,1.22884,1.22915,1.22884,1.22903,5200000.0
2008-08-18 09:48:00,1.22921,1.23015,1.22921,1.2294,21000000.0
2008-08-18 09:49:00,1.22994,1.23003,1.22964,1.22988,11600000.0
2008-08-18 09:50:00,1.22954,1.23017,1.22954,1.22988,29000000.0
2008-08-18 09:51:00,1.22971,1.23012,1.22969,1.22992,12000000.0
2008-08-18 09:52:00,1.23001,1.23038,1.22979,1.22995,27200000.0
2008-08-18 09:53:00,1.23025,1.23033,1.23007,1.23031,22900000.0
2008-08-18 09:54:00,1.22976,1.23035,1.22973,1.23002,17200000.0
2008-08-18 09:55:00,1.23005,1.23061,1.22973,1.23061,14600000.0
2008-08-18 09:56:00,1.23046,1.23061,1.2299,1.22996,23400000.0
2008-08-18 09:57:00,1.23003,1.23076,1.23003,1.23035,12800000.0
2008-08-18 09:58:00,1.23031,1.23031,1.2297,1.22986,20800000.0
2008-08-18 09:59:00,1.22959,1.22959,1.22903,1.22912,15200000.0
2008-08-18 10:00:00,1.22849,1.22916,1.22849,1.22872,19200000.0
2008-08-18 10:01:00,1.22833,1.22854,1.22787,1.22787,19800000.0
2008-08-18 10:02:00,1.22829,1.22829,1.2273,1.22819,17400000.0
2008-08-18 10:03:00,1.22782,1.22833,1.22767,1.22782,24000000.0
2008-08-18 10:04:00,1.2276,1.22787,1.22729,1.22787,17600000.0
2008-08-18 10:05:00,1.22796,1.22841,1.22752,1.22752,22800000.0
2008-08-18 10:06:00,1.22728,1.22797,1.22725,1.22757,11600000.0
2008-08-18 10:07:00,1.22717,1.22774,1.22717,1.22732,30800000.0
2008-08-18 10:08:00,1.22691,1.22759,1.22691,1.22694,18600000.0
2008-08-18 10:09:00,1.22735,1.22742,1.22698,1.22698,17800000.0
2008-08-18 10:10:00,1.22696,1.22696,1.22625,1.22654,15600000.0
2008-08-18 10:11:00,1.2266,1.22727,1.2266,1.227,21200000.0
2008-08-18 10:12:00,1.22712,1.22712,1.22654,1.22675,17000000.0
2008-08-18 10:13:00,1.22684,1.22709,1.22665,1.22689,21000000.0
2008-08-18 10:14:00,1.22703,1.22747,1.22686,1.22695,23200000.0
2008-08-18 10:15:00,1.22708,1.22724,1.22672,1.22716,13400000.0
2008-08-18 10:16:00,1.22672,1.22686,1.22659,1.22659,10800000.0
2008-08-18 10:17:00,1.22703,1.22753,1.22666,1.22666,9800000.0
2008-08-18 10:18:00,1.22654,1.22654,1.22599,1.22599,17000000.0
2008-08-18 10:19:00,1.22632,1.22641,1.22594,1.22604,30400000.0
2008-08-18 10:20:00,1.22649,1.2265,1.226,1.226,18600000.0
2008-08-18 10:21:00,1.22599,1.22679,1.22594,1.22594,14000000.0
2008-08-18 10:22:00,1.2268,1.2269,1.2264,1.2266,22400000.0
2008-08-18 10:23:00,1.22591,1.22646,1.22591,1.22619,22400000.0
2008-08-18 10:24:00,1.2259,1.22599,1.22563,1.22563,13800000.0
2008-08-18 10:25:00,1.22594,1.22615,1.22558,1.22578,19400000.0
2008-08-18 10:26:00,1.22588,1.22649,1.22588,1.226,25600000.0
2008-08-18 10:27:00,1.22578,1.22607,1.22558,1.22599,24200000.0
2008-08-18 10:28:00,1.22635,1.22635,1.22614,1.22635,4200000.0
2008-08-18 10:29:00,1.2263,1.22657,1.22624,1.22643,15200000.0
2008-08-18 10:30:00,1.22618,1.22647,1.22618,1.22637,13600000.0
2008-08-18 10:31:00,1.2266,1.2268,1.2264,1.2266,15000000.0
2008-08-18 10:32:00,1.22641,1.22668,1.22599,1.22624,15000000.0
2008-08-18 10:33:00,1.22662,1.22662,1.22623,1.22638,17400000.0
2008-08-18 10:34:00,1.2264,1.22666,1.2263,1.22639,16200000.0
2008-08-18 10:35:00,1.22631,1.22686,1.22617,1.2264,11400000.0
2008-08-18 10:36:00,1.22658,1.22658,1.22596,1.22596,22200000.0
2008-08-18 10:37:00,1.22611,1.22644,1.22583,1.22644,23000000.0
2008-08-18 10:38:00,1.22638,1.22685,1.22589,1.22662,8200000.0
2008-08-18 10:39:00,1.22673,1.22717,1.22655,1.22685,23400000.0
2008-08-18 10:40:00,1.2271,1.2272,1.227,1.2271,20200000.0
2008-08-18 10:41:00,1.2273,1.2273,1.2271,1.2273,20200000.0
2008-08-18 10:42:00,1.22709,1.22723,1.22673,1.22673,20200000.0
2008-08-18 10:43:00,1.22731,1.22764,1.22695,1.22764,27600000.0
2008-08-18 10:44:00,1.22731,1.22747,1.2268,1.2269,9400000.0
2008-08-18 10:45:00,1.22706,1.22718,1.22695,1.22712,21800000.0
2008-08-18 10:46:00,1.22705,1.22719,1.22683,1.22683,20200000.0
2008-08-18 10:47:00,1.22662,1.22708,1.22634,1.22644,18200000.0
2008-08-18 10:48:00,1.22618,1.22643,1.22597,1.22597,18200000.0
2008-08-18 10:49:00,1.22585,1.22612,1.22542,1.22565,30800000.0
2008-08-18 10:50:00,1.22566,1.22614,1.22524,1.22524,23000000.0
2008-08-18 10:51:00,1.22566,1.22571,1.2253,1.22553,14800000.0
2008-08-18 10:52:00,1.22565,1.2257,1.22505,1.2257,10200000.0
2008-08-18 10:53:00,1.2254,1.22578,1.22511,1.22578,17400000.0
2008-08-18 10:54:00,1.22579,1.22613,1.22548,1.22548,26400000.0
2008-08-18 10:55:00,1.22599,1.22627,1.2257,1.22587,24400000.0
2008-08-18 10:56:00,1.22594,1.2265,1.22581,1.22605,13000000.0
2008-08-18 10:57:00,1.22607,1.22631,1.22571,1.22584,12600000.0
2008-08-18 10:58:00,1.22648,1.22671,1.22605,1.22634,14400000.0
2008-08-18 10:59:00,1.2266,1.2266,1.22596,1.22602,14800000.0
2008-08-18 11:00:00,1.22676,1.22684,1.22646,1.22684,17400000.0
2008-08-18 11:01:00,1.22614,1.22658,1.22614,1.22658,11000000.0
2008-08-18 11:02:00,1.22629,1.22653,1.22578,1.22595,22400000.0
2008-08-18 11:03:00,1.22557,1.22616,1.22557,1.22595,19200000.0
2008-08-18 11:04:00,1.22604,1.22632,1.22573,1.22612,17600000.0
2008-08-18 11:05:00,1.22609,1.22621,1.2258,1.2258,17400000.0
2008-08-18 11:06:00,1.22603,1.22637,1.22589,1.22589,11600000.0
2008-08-18 11:07:00,1.22603,1.22655,1.22545,1.22587,20800000.0
2008-08-18 11:08:00,1.22588,1.22625,1.22575,1.226,22400000.0
2008-08-18 11:09:00,1.22621,1.22655,1.22612,1.22636,22400000.0
2008-08-18 11:10:00,1.2266,1.2267,1.2263,1.2264,18000000.0
2008-08-18 11:11:00,1.2263,1.2266,1.2263,1.2263,18000000.0
2008-08-18 11:12:00,1.22617,1.22649,1.22607,1.22607,18000000.0
2008-08-18 11:13:00,1.22618,1.22621,1.22585,1.22613,5600000.0
2008-08-18 11:14:00,1.22627,1.22647,1.22616,1.22621,20400000.0
2008-08-18 11:15:00,1.22646,1.22646,1.22585,1.22624,22600000.0
2008-08-18 11:16:00,1.22632,1.22662,1.22616,1.22646,8000000.0
2008-08-18 11:17:00,1.22619,1.22701,1.22619,1.22652,21600000.0
2008-08-18 11:18:00,1.22654,1.22669,1.22634,1.22669,11000000.0
2008-08-18 11:19:00,1.22639,1.22681,1.22614,1.22655,15000000.0
2008-08-18 11:20:00,1.22651,1.22666,1.2263,1.2263,12400000.0
2008-08-18 11:21:00,1.22627,1.22649,1.22608,1.22622,27600000.0
2008-08-18 11:22:00,1.22609,1.2267,1.22609,1.22637,30200000.0
2008-08-18 11:23:00,1.22672,1.22672,1.22639,1.2267,15200000.0
2008-08-18 11:24:00,1.2263,1.22658,1.22595,1.22632,19000000.0
2008-08-18 11:25:00,1.22629,1.22644,1.22598,1.22637,29800000.0
2008-08-18 11:26:00,1.22631,1.22631,1.22579,1.22621,23800000.0
2008-08-18 11:27:00,1.22611,1.22636,1.226,1.22636,12600000.0
2008-08-18 11:28:00,1.22637,1.22647,1.22588,1.22588,22400000.0
2008-08-18 11:29:00,1.22634,1.22683,1.22621,1.22664,14600000.0
2008-08-18 11:30:00,1.22658,1.22715,1.22653,1.22715,9000000.0
2008-08-18 11:31:00,1.22668,1.2271,1.22643,1.22683,10400000.0
2008-08-18 11:32:00,1.22666,1.22688,1.22651,1.22672,24400000.0
2008-08-18 11:33:00,1.22684,1.22686,1.22667,1.22686,18600000.0
2008-08-18 11:34:00,1.22628,1.22677,1.22603,1.22603,15800000.0
2008-08-18 11:35:00,1.22619,1.2268,1.22579,1.22579,21200000.0
2008-08-18 11:36:00,1.22597,1.2262,1.22572,1.22572,11200000.0
2008-08-18 11:37:00,1.22578,1.22607,1.22558,1.22558,12200000.0
2008-08-18 11:38:00,1.22551,1.22583,1.22551,1.22583,11400000.0
2008-08-18 11:39:00,1.2262,1.2263,1.2261,1.2261,10400000.0
2008-08-18 11:40:00,1.22549,1.22584,1.22548,1.22566,10400000.0
2008-08-18 11:41:00,1.22541,1.22581,1.22541,1.22564,12200000.0
2008-08-18 11:42:00,1.22539,1.22628,1.22539,1.22558,16600000.0
2008-08-18 11:43:00,1.22549,1.22558,1.22522,1.22522,10200000.0
2008-08-18 11:44:00,1.22576,1.22595,1.22553,1.22595,12000000.0
2008-08-18 11:45:00,1.22684,1.22684,1.22625,1.22643,12000000.0
2008-08-18 11:46:00,1.22579,1.22623,1.22552,1.22563,39200000.0
2008-08-18 11:47:00,1.22573,1.22573,1.22507,1.22548,18000000.0
2008-08-18 11:48:00,1.22496,1.22496,1.22471,1.22475,12000000.0
2008-08-18 11:49:00,1.2247,1.22494,1.2246,1.22465,14800000.0
2008-08-18 11:50:00,1.22474,1.22535,1.22474,1.2251,19400000.0
2008-08-18 11:51:00,1.22498,1.22531,1.22486,1.22529,15800000.0
2008-08-18 11:52:00,1.22539,1.22539,1.22476,1.22477,10000000.0
2008-08-18 11:53:00,1.22437,1.22497,1.22437,1.22464,12200000.0
2008-08-18 11:54:00,1.22485,1.22485,1.22378,1.22399,20600000.0
2008-08-18 11:55:00,1.22427,1.22488,1.22412,1.2247,18400000.0
2008-08-18 11:56:00,1.22417,1.22441,1.22385,1.22426,18000000.0
2008-08-18 11:57:00,1.22391,1.22467,1.22391,1.22467,11600000.0
2008-08-18 11:58:00,1.22447,1.22447,1.22446,1.22446,3400000.0
2008-08-18 11:59:00,1.22412,1.22462,1.22411,1.22411,17200000.0
2008-08-18 12:00:00,1.22391,1.22417,1.22375,1.22417,16400000.0
2008-08-18 12:01:00,1.22473,1.22483,1.2245,1.22483,16400000.0
2008-08-18 12:02:00,1.22479,1.22479,1.22392,1.22442,12000000.0
2008-08-18 12:03:00,1.22447,1.22482,1.22444,1.22444,20600000.0
2008-08-18 12:04:00,1.22435,1.22489,1.22435,1.22487,17400000.0
2008-08-18 12:05:00,1.22457,1.2249,1.22424,1.22424,6200000.0
2008-08-18 12:06:00,1.22422,1.22461,1.22395,1.22408,14200000.0
2008-08-18 12:07:00,1.22394,1.22449,1.22394,1.22413,20800000.0
2008-08-18 12:08:00,1.22391,1.22427,1.2238,1.2242,14400000.0
2008-08-18 12:09:00,1.22419,1.22419,1.22385,1.22385,5400000.0
2008-08-18 12:10:00,1.22406,1.2244,1.22373,1.22385,12200000.0
2008-08-18 12:11:00,1.22379,1.2241,1.22379,1.22387,38400000.0
2008-08-18 12:12:00,1.2242,1.22433,1.22376,1.22433,10400000.0
2008-08-18 12:13:00,1.22366,1.22387,1.22353,1.22353,14200000.0
2008-08-18 12:14:00,1.22366,1.22372,1.22354,1.22368,34600000.0
2008-08-18 12:15:00,1.22387,1.22408,1.22382,1.22392,15400000.0
2008-08-18 12:16:00,1.22374,1.22407,1.22374,1.22407,10000000.0
2008-08-18 12:17:00,1.22398,1.22413,1.22386,1.2239,66400000.0
2008-08-18 12:18:00,1.22387,1.22427,1.22373,1.22392,92200000.0
2008-08-18 12:19:00,1.22399,1.22399,1.2235,1.2235,40000000.0
2008-08-18 12:20:00,1.22356,1.22394,1.22356,1.22358,5200000.0
2008-08-18 12:21:00,1.22388,1.22431,1.2238,1.22392,74800000.0
2008-08-18 12:22:00,1.22384,1.22428,1.22381,1.22417,100800000.0
2008-08-18 12:23:00,1.22383,1.22432,1.22381,1.22425,14200000.0
2008-08-18 12:24:00,1.22418,1.22426,1.224,1.224,47600000.0
2008-08-18 12:25:00,1.2242,1.22458,1.22404,1.22422,147000000.0
2008-08-18 12:26:00,1.2241,1.22451,1.22405,1.2241,13200000.0
2008-08-18 12:27:00,1.22433,1.22449,1.22414,1.22424,17800000.0
2008-08-18 12:28:00,1.22399,1.22443,1.22395,1.22407,9200000.0
2008-08-18 12:29:00,1.224,1.22435,1.224,1.22408,8600000.0
2008-08-18 12:30:00,1.22421,1.2245,1.22411,1.22429,20200000.0
2008-08-18 12:31:00,1.22411,1.22462,1.22395,1.2242,135000000.0
2008-08-18 12:32:00,1.2242,1.22434,1.22389,1.22434,100900000.0
2008-08-18 12:33:00,1.2242,1.22458,1.22397,1.22434,20800000.0
2008-08-18 12:34:00,1.2245,1.22473,1.22438,1.22438,78400000.0
2008-08-18 12:35:00,1.22456,1.2247,1.22441,1.22445,34400000.0
2008-08-18 12:36:00,1.22425,1.22427,1.22398,1.22404,42600000.0
2008-08-18 12:37:00,1.22402,1.22409,1.22395,1.22405,32300000.0
2008-08-18 12:38:00,1.22396,1.22422,1.22361,1.22361,12600000.0
2008-08-18 12:39:00,1.22396,1.22426,1.22381,1.22414,46600000.0
2008-08-18 12:40:00,1.22433,1.22456,1.2242,1.22456,8800000.0
2008-08-18 12:41:00,1.22396,1.22435,1.2237,1.2237,19000000.0
2008-08-18 12:42:00,1.22397,1.22421,1.22368,1.22368,58400000.0
2008-08-18 12:43:00,1.22377,1.22409,1.22377,1.22385,46600000.0
2008-08-18 12:44:00,1.22389,1.22427,1.22389,1.22407,50400000.0
2008-08-18 12:45:00,1.22401,1.22417,1.22388,1.22413,43400000.0
2008-08-18 12:46:00,1.2241,1.22424,1.22374,1.22374,30000000.0
2008-08-18 12:47:00,1.22396,1.22478,1.22391,1.22433,21800000.0
2008-08-18 12:48:00,1.22424,1.22426,1.22419,1.22421,42400000.0
2008-08-18 12:49:00,1.22428,1.22434,1.22414,1.22419,30800000.0
2008-08-18 12:50:00,1.22434,1.22434,1.22374,1.22374,8400000.0
2008-08-18 12:51:00,1.2241,1.2241,1.22386,1.22405,16000000.0
2008-08-18 12:52:00,1.22389,1.22394,1.22372,1.22382,73000000.0
2008-08-18 12:53:00,1.22372,1.22393,1.22344,1.22393,105000000.0
2008-08-18 12:54:00,1.22397,1.22427,1.22395,1.22404,9200000.0
2008-08-18 12:55:00,1.22411,1.22425,1.22404,1.22406,58200000.0
2008-08-18 12:56:00,1.22404,1.2241,1.2236,1.2239,23000000.0
2008-08-18 12:57:00,1.22387,1.22415,1.22387,1.22409,25800000.0
2008-08-18 12:58:00,1.22406,1.22423,1.22405,1.2241,14000000.0
2008-08-18 12:59:00,1.22358,1.22422,1.22358,1.22422,5200000.0
2008-08-18 13:00:00,1.22416,1.22416,1.22395,1.22399,20900000.0
2008-08-18 13:01:00,1.22414,1.22468,1.22407,1.22444,84800000.0
2008-08-18 13:02:00,1.22457,1.22479,1.22437,1.22437,119400000.0
2008-08-18 13:03:00,1.22442,1.22485,1.22416,1.22456,108600000.0
2008-08-18 13:04:00,1.22455,1.22478,1.22403,1.22462,12800000.0
2008-08-18 13:05:00,1.22437,1.22468,1.22407,1.22468,16400000.0
2008-08-18 13:06:00,1.22442,1.22442,1.22408,1.22408,61600000.0
2008-08-18 13:07:00,1.22422,1.22439,1.22419,1.2243,54600000.0
2008-08-18 13:08:00,1.22423,1.22501,1.22417,1.2244,63800000.0
2008-08-18 13:09:00,1.22457,1.22463,1.22427,1.22448,59000000.0
2008-08-18 13:10:00,1.22461,1.22464,1.22441,1.22441,25200000.0
2008-08-18 13:11:00,1.22454,1.2248,1.22424,1.22465,24400000.0
2008-08-18 13:12:00,1.22448,1.22459,1.22448,1.22457,31200000.0
2008-08-18 13:13:00,1.22454,1.22463,1.22435,1.22436,61800000.0
2008-08-18 13:14:00,1.22419,1.22454,1.22419,1.22427,13800000.0
2008-08-18 13:15:00,1.2248,1.2249,1.2247,1.2248,17800000.0
2008-08-18 13:16:00,1.22481,1.22482,1.22428,1.22477,17800000.0
2008-08-18 13:17:00,1.22442,1.22461,1.22416,1.22419,11600000.0
2008-08-18 13:18:00,1.22423,1.22446,1.22423,1.22446,20000000.0
2008-08-18 13:19:00,1.2248,1.2249,1.2248,1.2249,45600000.0
2008-08-18 13:20:00,1.22465,1.2248,1.22435,1.22435,45600000.0
2008-08-18 13:21:00,1.22425,1.2245,1.22425,1.22434,43400000.0
2008-08-18 13:22:00,1.22443,1.22498,1.22438,1.22468,12400000.0
2008-08-18 13:23:00,1.22506,1.22518,1.22446,1.22494,20600000.0
2008-08-18 13:24:00,1.22448,1.22497,1.22448,1.22489,12400000.0
2008-08-18 13:25:00,1.22453,1.22476,1.22445,1.22475,12000000.0
2008-08-18 13:26:00,1.22487,1.22487,1.22451,1.22468,18000000.0
2008-08-18 13:27:00,1.22455,1.22499,1.22428,1.22428,46200000.0
2008-08-18 13:28:00,1.22436,1.22447,1.22423,1.22425,74000000.0
2008-08-18 13:29:00,1.22469,1.22483,1.22431,1.22447,14800000.0
2008-08-18 13:30:00,1.22494,1.22494,1.22399,1.2242,45600000.0
2008-08-18 13:31:00,1.22417,1.22438,1.22384,1.22384,15200000.0
2008-08-18 13:32:00,1.22443,1.22444,1.22394,1.22401,33000000.0
2008-08-18 13:33:00,1.22395,1.22408,1.22369,1.22408,62000000.0
2008-08-18 13:34:00,1.22421,1.22421,1.22362,1.2241,13800000.0
2008-08-18 13:35:00,1.22402,1.22407,1.22367,1.22392,10600000.0
2008-08-18 13:36:00,1.22399,1.22449,1.22389,1.22406,20000000.0
2008-08-18 13:37:00,1.22418,1.22452,1.22415,1.22419,47800000.0
2008-08-18 13:38:00,1.22381,1.2244,1.22381,1.2244,16000000.0
2008-08-18 13:39:00,1.22438,1.22474,1.22429,1.22438,13800000.0
2008-08-18 13:40:00,1.22451,1.22465,1.22421,1.22426,24600000.0
2008-08-18 13:41:00,1.22438,1.22441,1.22394,1.22431,12200000.0
2008-08-18 13:42:00,1.22399,1.22424,1.22378,1.2238,54200000.0
2008-08-18 13:43:00,1.22394,1.22464,1.22385,1.22409,38000000.0
2008-08-18 13:44:00,1.22392,1.22437,1.2239,1.22436,17000000.0
2008-08-18 13:45:00,1.22426,1.22449,1.2236,1.2236,19000000.0
2008-08-18 13:46:00,1.22376,1.22401,1.22372,1.22376,32200000.0
2008-08-18 13:47:00,1.22341,1.224,1.22341,1.22362,24000000.0
2008-08-18 13:48:00,1.22344,1.22372,1.22338,1.22343,11400000.0
2008-08-18 13:49:00,1.22341,1.22355,1.22326,1.22354,5200000.0
2008-08-18 13:50:00,1.22364,1.2238,1.22358,1.22358,10000000.0
2008-08-18 13:51:00,1.22352,1.22388,1.22351,1.22374,52800000.0
2008-08-18 13:52:00,1.22371,1.22378,1.22322,1.22322,15800000.0
2008-08-18 13:53:00,1.22354,1.22409,1.22353,1.22388,12600000.0
2008-08-18 13:54:00,1.2239,1.22446,1.22387,1.22387,30000000.0
2008-08-18 13:55:00,1.22382,1.22446,1.22382,1.22442,25200000.0
2008-08-18 13:56:00,1.22381,1.22424,1.22377,1.2241,9400000.0
2008-08-18 13:57:00,1.224,1.2241,1.224,1.2241,95400000.0
2008-08-18 13:58:00,1.22408,1.22408,1.22345,1.22349,95400000.0
2008-08-18 13:59:00,1.22334,1.22371,1.22325,1.22354,67200000.0
2008-08-18 14:00:00,1.22369,1.22385,1.22343,1.22385,35800000.0
2008-08-18 14:01:00,1.22401,1.22408,1.22367,1.2237,34400000.0
2008-08-18 14:02:00,1.22394,1.22394,1.22362,1.22362,4800000.0
2008-08-18 14:03:00,1.22343,1.22345,1.22335,1.22338,31400000.0
2008-08-18 14:04:00,1.22337,1.22354,1.22304,1.22304,23600000.0
2008-08-18 14:05:00,1.2228,1.22289,1.22217,1.22236,11600000.0
2008-08-18 14:06:00,1.2223,1.22267,1.2223,1.22267,36000000.0
2008-08-18 14:07:00,1.22273,1.22273,1.22233,1.22239,21400000.0
2008-08-18 14:08:00,1.22255,1.22282,1.22246,1.22247,35000000.0
2008-08-18 14:09:00,1.22254,1.22254,1.22215,1.22236,11800000.0
2008-08-18 14:10:00,1.22237,1.22263,1.22234,1.22255,29500000.0
2008-08-18 14:11:00,1.22285,1.22317,1.22275,1.22317,33000000.0
2008-08-18 14:12:00,1.22329,1.22332,1.22299,1.22332,23000000.0
2008-08-18 14:13:00,1.22312,1.22312,1.223,1.22301,17000000.0
2008-08-18 14:14:00,1.22304,1.22304,1.2228,1.22287,10600000.0
2008-08-18 14:15:00,1.22273,1.22288,1.22245,1.22268,18000000.0
2008-08-18 14:16:00,1.22302,1.22306,1.22302,1.22306,2600000.0
2008-08-18 14:17:00,1.22296,1.22296,1.22254,1.22254,5600000.0
2008-08-18 14:18:00,1.22253,1.22253,1.22198,1.22218,16800000.0
2008-08-18 14:19:00,1.22278,1.22327,1.22267,1.22284,42200000.0
2008-08-18 14:20:00,1.22239,1.22269,1.22239,1.22267,35200000.0
2008-08-18 14:21:00,1.2225,1.22276,1.22239,1.22276,14600000.0
2008-08-18 14:22:00,1.22268,1.22289,1.22262,1.22279,12800000.0
2008-08-18 14:23:00,1.22256,1.22268,1.22248,1.22248,14800000.0
2008-08-18 14:24:00,1.22279,1.22286,1.22224,1.22254,30600000.0
2008-08-18 14:25:00,1.22241,1.22276,1.22221,1.2224,35800000.0
2008-08-18 14:26:00,1.22268,1.22268,1.22259,1.22259,4200000.0
2008-08-18 14:27:00,1.22241,1.22251,1.22227,1.22241,61600000.0
2008-08-18 14:28:00,1.22263,1.22279,1.22211,1.22267,11400000.0
2008-08-18 14:29:00,1.22226,1.22232,1.22221,1.22232,34600000.0
2008-08-18 14:30:00,1.22242,1.22243,1.22222,1.22222,25800000.0
2008-08-18 14:31:00,1.22225,1.22243,1.22207,1.22234,14600000.0
2008-08-18 14:32:00,1.22247,1.22247,1.22169,1.22208,14200000.0
2008-08-18 14:33:00,1.22225,1.22248,1.22225,1.22241,9800000.0
2008-08-18 14:34:00,1.22265,1.22305,1.22254,1.22261,61400000.0
2008-08-18 14:35:00,1.22248,1.22289,1.22236,1.22253,103700000.0
2008-08-18 14:36:00,1.22257,1.22297,1.22246,1.22249,41800000.0
2008-08-18 14:37:00,1.22228,1.22242,1.22218,1.22219,13800000.0
2008-08-18 14:38:00,1.22223,1.22225,1.22185,1.22194,16000000.0
2008-08-18 14:39:00,1.22177,1.22199,1.22137,1.22192,20400000.0
2008-08-18 14:40:00,1.2219,1.2219,1.22144,1.22144,22800000.0
2008-08-18 14:41:00,1.22159,1.22241,1.22147,1.22192,61400000.0
2008-08-18 14:42:00,1.22198,1.22241,1.22188,1.22189,11400000.0
2008-08-18 14:43:00,1.22214,1.22218,1.22179,1.22182,38200000.0
2008-08-18 14:44:00,1.2224,1.2224,1.2224,1.2224,12000000.0
2008-08-18 14:45:00,1.22207,1.22238,1.22187,1.22198,12000000.0
2008-08-18 14:46:00,1.22225,1.22274,1.22225,1.22264,13400000.0
2008-08-18 14:47:00,1.22249,1.22271,1.22239,1.22239,16800000.0
2008-08-18 14:48:00,1.22244,1.22271,1.22242,1.22242,53400000.0
2008-08-18 14:49:00,1.22213,1.22252,1.22144,1.22144,97200000.0
2008-08-18 14:50:00,1.22179,1.2223,1.22159,1.22192,27200000.0
2008-08-18 14:51:00,1.22233,1.22233,1.2219,1.22205,24400000.0
2008-08-18 14:52:00,1.2221,1.22256,1.22188,1.2221,21800000.0
2008-08-18 14:53:00,1.222,1.22242,1.22174,1.22174,99800000.0
2008-08-18 14:54:00,1.22157,1.22187,1.22145,1.22145,28200000.0
2008-08-18 14:55:00,1.22163,1.22179,1.2214,1.22177,26600000.0
2008-08-18 14:56:00,1.22166,1.22175,1.22163,1.22163,4200000.0
2008-08-18 14:57:00,1.22167,1.22167,1.22145,1.22145,50800000.0
2008-08-18 14:58:00,1.22139,1.22139,1.22108,1.22137,9800000.0
2008-08-18 14:59:00,1.22116,1.22119,1.22083,1.22095,41200000.0
2008-08-18 15:00:00,1.22138,1.22138,1.22062,1.22118,15000000.0
2008-08-18 15:01:00,1.22134,1.22174,1.22113,1.22174,11800000.0
2008-08-18 15:02:00,1.22163,1.22206,1.22118,1.22121,32200000.0
2008-08-18 15:03:00,1.22137,1.22168,1.22096,1.22133,9400000.0
2008-08-18 15:04:00,1.22138,1.22141,1.22119,1.22135,79000000.0
2008-08-18 15:05:00,1.22116,1.22132,1.22116,1.22132,2600000.0
2008-08-18 15:06:00,1.22148,1.22161,1.22126,1.22142,8400000.0
2008-08-18 15:07:00,1.22125,1.2214,1.22121,1.22123,40000000.0
2008-08-18 15:08:00,1.22129,1.22132,1.2212,1.22127,18000000.0
2008-08-18 15:09:00,1.22146,1.22176,1.22142,1.22146,16200000.0
2008-08-18 15:10:00,1.2216,1.22192,1.22133,1.22192,31800000.0
2008-08-18 15:11:00,1.22179,1.22212,1.22169,1.22183,54400000.0
2008-08-18 15:12:00,1.2225,1.2225,1.2222,1.2223,94400000.0
2008-08-18 15:13:00,1.22182,1.222,1.22151,1.22175,94400000.0
2008-08-18 15:14:00,1.22145,1.22159,1.22075,1.22075,61400000.0
2008-08-18 15:15:00,1.22081,1.22147,1.22073,1.22142,54000000.0
2008-08-18 15:16:00,1.22125,1.22153,1.22116,1.2212,12400000.0
2008-08-18 15:17:00,1.22148,1.22167,1.22104,1.22121,83600000.0
2008-08-18 15:18:00,1.22163,1.22175,1.2213,1.2213,78600000.0
2008-08-18 15:19:00,1.2215,1.2217,1.2215,1.2216,121800000.0
2008-08-18 15:20:00,1.22125,1.22172,1.22115,1.22138,121800000.0
2008-08-18 15:21:00,1.2213,1.22177,1.22124,1.22133,79800000.0
2008-08-18 15:22:00,1.22113,1.22113,1.22072,1.22079,32400000.0
2008-08-18 15:23:00,1.22101,1.22164,1.22101,1.22161,45200000.0
2008-08-18 15:24:00,1.22153,1.22198,1.22128,1.2215,10600000.0
2008-08-18 15:25:00,1.22222,1.22222,1.22173,1.22222,21800000.0
2008-08-18 15:26:00,1.22189,1.22189,1.22142,1.22154,24000000.0
2008-08-18 15:27:00,1.22175,1.22175,1.22123,1.22138,114500000.0
2008-08-18 15:28:00,1.22155,1.22198,1.22151,1.22167,112000000.0
2008-08-18 15:29:00,1.22195,1.22195,1.22166,1.22183,26200000.0
2008-08-18 15:30:00,1.22179,1.22179,1.22152,1.22175,8000000.0
2008-08-18 15:31:00,1.2217,1.22189,1.22168,1.22178,86800000.0
2008-08-18 15:32:00,1.22174,1.22196,1.22172,1.22196,13600000.0
2008-08-18 15:33:00,1.22169,1.22183,1.22117,1.22183,110400000.0
2008-08-18 15:34:00,1.2215,1.2215,1.22007,1.22007,72400000.0
2008-08-18 15:35:00,1.21965,1.22055,1.21965,1.22055,3200000.0
2008-08-18 15:36:00,1.22067,1.22089,1.2206,1.22081,14200000.0
2008-08-18 15:37:00,1.2211,1.22137,1.22071,1.22077,93000000.0
2008-08-18 15:38:00,1.22107,1.22108,1.22054,1.22088,10200000.0
2008-08-18 15:39:00,1.21996,1.22075,1.21985,1.22075,12200000.0
2008-08-18 15:40:00,1.22066,1.22066,1.21981,1.21984,129300000.0
2008-08-18 15:41:00,1.21963,1.22022,1.21954,1.21954,9400000.0
2008-08-18 15:42:00,1.21969,1.22005,1.21969,1.21977,85600000.0
2008-08-18 15:43:00,1.21992,1.22044,1.21992,1.2203,124000000.0
2008-08-18 15:44:00,1.22045,1.22089,1.2204,1.22083,113400000.0
2008-08-18 15:45:00,1.22085,1.22098,1.22058,1.22061,80400000.0
2008-08-18 15:46:00,1.22064,1.22068,1.22044,1.22044,60400000.0
2008-08-18 15:47:00,1.22026,1.22063,1.22,1.22002,96000000.0
2008-08-18 15:48:00,1.22019,1.22064,1.22019,1.22034,103600000.0
2008-08-18 15:49:00,1.22058,1.22073,1.22052,1.22057,60800000.0
2008-08-18 15:50:00,1.2202,1.22062,1.2201,1.22039,103200000.0
2008-08-18 15:51:00,1.22048,1.22048,1.21997,1.22003,83000000.0
2008-08-18 15:52:00,1.21993,1.22031,1.21993,1.22031,5200000.0
2008-08-18 15:53:00,1.22003,1.22018,1.21973,1.21973,86400000.0
2008-08-18 15:54:00,1.21983,1.22025,1.21959,1.22025,55200000.0
2008-08-18 15:55:00,1.22025,1.22066,1.22025,1.22051,65800000.0
2008-08-18 15:56:00,1.22054,1.22103,1.22042,1.22062,96400000.0
2008-08-18 15:57:00,1.22101,1.22125,1.22093,1.22111,49200000.0
2008-08-18 15:58:00,1.22089,1.22089,1.2203,1.22048,111400000.0
2008-08-18 15:59:00,1.22053,1.22107,1.22045,1.22054,91200000.0
2008-08-18 16:00:00,1.22053,1.22073,1.22025,1.22028,89000000.0
2008-08-18 16:01:00,1.22046,1.22061,1.22016,1.22036,20600000.0
2008-08-18 16:02:00,1.21939,1.2199,1.21927,1.21951,114600000.0
2008-08-18 16:03:00,1.21963,1.22018,1.21963,1.21986,66200000.0
2008-08-18 16:04:00,1.21952,1.22018,1.21949,1.21974,107800000.0
2008-08-18 16:05:00,1.21982,1.21997,1.21964,1.21986,113800000.0
2008-08-18 16:06:00,1.21952,1.21972,1.21931,1.21972,86800000.0
2008-08-18 16:07:00,1.21994,1.22017,1.21982,1.22015,72000000.0
2008-08-18 16:08:00,1.22011,1.22011,1.2198,1.22008,61200000.0
2008-08-18 16:09:00,1.22014,1.22062,1.22005,1.22014,11600000.0
2008-08-18 16:10:00,1.22001,1.22089,1.22001,1.22049,86900000.0
2008-08-18 16:11:00,1.22062,1.22149,1.22062,1.22094,80200000.0
2008-08-18 16:12:00,1.22057,1.22134,1.22057,1.22109,16400000.0
2008-08-18 16:13:00,1.22117,1.22145,1.221,1.22114,11000000.0
2008-08-18 16:14:00,1.2209,1.22132,1.22084,1.22095,92600000.0
2008-08-18 16:15:00,1.22099,1.22113,1.22096,1.22099,85400000.0
2008-08-18 16:16:00,1.22115,1.22159,1.22112,1.22159,45400000.0
2008-08-18 16:17:00,1.22141,1.22179,1.2214,1.22151,86000000.0
2008-08-18 16:18:00,1.2216,1.22173,1.22112,1.22112,96400000.0
2008-08-18 16:19:00,1.22177,1.22208,1.22147,1.22208,41200000.0
2008-08-18 16:20:00,1.22203,1.22208,1.22138,1.22181,33400000.0
2008-08-18 16:21:00,1.22203,1.22203,1.22137,1.2219,96100000.0
2008-08-18 16:22:00,1.22186,1.22224,1.22165,1.22167,111200000.0
2008-08-18 16:23:00,1.22183,1.2221,1.22155,1.22191,74400000.0
2008-08-18 16:24:00,1.22202,1.22218,1.22184,1.22191,77000000.0
2008-08-18 16:25:00,1.2218,1.22214,1.2216,1.22214,11000000.0
2008-08-18 16:26:00,1.22267,1.223,1.22233,1.22262,22600000.0
2008-08-18 16:27:00,1.22226,1.22259,1.22221,1.22226,80400000.0
2008-08-18 16:28:00,1.2224,1.2225,1.2223,1.2225,8800000.0
2008-08-18 16:29:00,1.22204,1.22238,1.22199,1.22211,8800000.0
2008-08-18 16:30:00,1.22246,1.22295,1.22213,1.2228,87400000.0
2008-08-18 16:31:00,1.22268,1.22324,1.22263,1.22292,16800000.0
2008-08-18 16:32:00,1.22304,1.22304,1.2223,1.22243,113400000.0
2008-08-18 16:33:00,1.22249,1.2227,1.22241,1.2227,8200000.0
2008-08-18 16:34:00,1.22308,1.22308,1.2225,1.22271,89200000.0
2008-08-18 16:35:00,1.22254,1.22257,1.2223,1.22237,81000000.0
2008-08-18 16:36:00,1.22265,1.22265,1.22237,1.22238,83600000.0
2008-08-18 16:37:00,1.22274,1.22286,1.22234,1.22248,89200000.0
2008-08-18 16:38:00,1.22269,1.22299,1.22263,1.22286,98400000.0
2008-08-18 16:39:00,1.22232,1.22247,1.22232,1.22247,3600000.0
2008-08-18 16:40:00,1.22236,1.22243,1.22221,1.22224,30800000.0
2008-08-18 16:41:00,1.2228,1.22317,1.2228,1.22317,2600000.0
2008-08-18 16:42:00,1.22334,1.22348,1.22314,1.22323,48800000.0
2008-08-18 16:43:00,1.22328,1.22328,1.22291,1.22291,14200000.0
2008-08-18 16:44:00,1.22259,1.22298,1.22259,1.22276,12200000.0
2008-08-18 16:45:00,1.2226,1.22325,1.22251,1.22325,13200000.0
2008-08-18 16:46:00,1.22314,1.22314,1.22258,1.22258,50800000.0
2008-08-18 16:47:00,1.22213,1.22264,1.22213,1.22221,12200000.0
2008-08-18 16:48:00,1.22217,1.22238,1.22215,1.22216,7800000.0
2008-08-18 16:49:00,1.22234,1.22239,1.22224,1.22233,55200000.0
2008-08-18 16:50:00,1.22216,1.22243,1.22197,1.22243,40000000.0
2008-08-18 16:51:00,1.22209,1.22237,1.2219,1.22225,18000000.0
2008-08-18 16:52:00,1.22203,1.22243,1.22172,1.22172,89400000.0
2008-08-18 16:53:00,1.22199,1.2222,1.2217,1.22179,63800000.0
2008-08-18 16:54:00,1.22162,1.22196,1.22158,1.22169,35800000.0
2008-08-18 16:55:00,1.22168,1.22177,1.22141,1.22149,87800000.0
2008-08-18 16:56:00,1.22129,1.22199,1.22129,1.22142,22800000.0
2008-08-18 16:57:00,1.22167,1.22196,1.22151,1.22178,80200000.0
2008-08-18 16:58:00,1.22192,1.22236,1.22192,1.22228,111000000.0
2008-08-18 16:59:00,1.22228,1.22275,1.22189,1.22191,118600000.0
2008-08-18 17:00:00,1.22226,1.22273,1.22217,1.22273,135200000.0
2008-08-18 17:01:00,1.22219,1.2226,1.22219,1.22241,13600000.0
2008-08-18 17:02:00,1.22242,1.22268,1.22217,1.22239,25800000.0
2008-08-18 17:03:00,1.22232,1.2225,1.222,1.22219,79600000.0
2008-08-18 17:04:00,1.22227,1.22253,1.22219,1.22234,108400000.0
2008-08-18 17:05:00,1.22269,1.22342,1.22269,1.22275,95600000.0
2008-08-18 17:06:00,1.22266,1.22302,1.22254,1.22268,84600000.0
2008-08-18 17:07:00,1.22254,1.223,1.22226,1.22264,86000000.0
2008-08-18 17:08:00,1.22249,1.22292,1.2223,1.22264,120400000.0
2008-08-18 17:09:00,1.22273,1.22293,1.22261,1.22261,17000000.0
2008-08-18 17:10:00,1.22271,1.22304,1.2226,1.22286,95000000.0
2008-08-18 17:11:00,1.22326,1.22388,1.22326,1.22371,53400000.0
2008-08-18 17:12:00,1.22385,1.22398,1.22352,1.22388,101600000.0
2008-08-18 17:13:00,1.22365,1.22397,1.22363,1.22386,48800000.0
2008-08-18 17:14:00,1.22382,1.22382,1.22349,1.22349,4200000.0
2008-08-18 17:15:00,1.22343,1.22379,1.22329,1.22337,102600000.0
2008-08-18 17:16:00,1.223,1.22389,1.223,1.22351,14200000.0
2008-08-18 17:17:00,1.22339,1.22376,1.22312,1.22331,89400000.0
2008-08-18 17:18:00,1.22334,1.22362,1.22324,1.22362,132600000.0
2008-08-18 17:19:00,1.22354,1.22354,1.22329,1.22329,2600000.0
2008-08-18 17:20:00,1.22295,1.22295,1.22285,1.22285,2000000.0
2008-08-18 17:21:00,1.22283,1.22335,1.22278,1.22288,83800000.0
2008-08-18 17:22:00,1.22292,1.22349,1.22285,1.22286,147800000.0
2008-08-18 17:23:00,1.22294,1.22331,1.22271,1.22275,119800000.0
2008-08-18 17:24:00,1.22281,1.2233,1.22281,1.22312,122200000.0
2008-08-18 17:25:00,1.22268,1.22349,1.22249,1.22261,135000000.0
2008-08-18 17:26:00,1.22266,1.22355,1.22257,1.22298,106000000.0
2008-08-18 17:27:00,1.22304,1.22338,1.22291,1.22291,73200000.0
2008-08-18 17:28:00,1.22301,1.22363,1.22297,1.22309,95400000.0
2008-08-18 17:29:00,1.22305,1.22305,1.22244,1.22263,159500000.0
2008-08-18 17:30:00,1.22252,1.22313,1.22241,1.22269,108400000.0
2008-08-18 17:31:00,1.2222,1.22261,1.22185,1.22224,117000000.0
2008-08-18 17:32:00,1.22261,1.22277,1.22234,1.22238,87000000.0
2008-08-18 17:33:00,1.22233,1.22274,1.22212,1.22227,90800000.0
2008-08-18 17:34:00,1.22253,1.22253,1.22209,1.22246,87600000.0
2008-08-18 17:35:00,1.22254,1.22264,1.22214,1.22224,105800000.0
2008-08-18 17:36:00,1.22217,1.22262,1.22212,1.22224,53200000.0
2008-08-18 17:37:00,1.22214,1.22279,1.22212,1.2226,69200000.0
2008-08-18 17:38:00,1.22272,1.22272,1.22184,1.22184,72600000.0
2008-08-18 17:39:00,1.22203,1.22221,1.22167,1.22167,20600000.0
2008-08-18 17:40:00,1.2218,1.22222,1.22164,1.22174,8400000.0
2008-08-18 17:41:00,1.22185,1.22216,1.22172,1.2221,50800000.0
2008-08-18 17:42:00,1.22212,1.22256,1.22193,1.222,68200000.0
2008-08-18 17:43:00,1.22193,1.22241,1.22193,1.22211,21200000.0
2008-08-18 17:44:00,1.22218,1.22218,1.22184,1.22204,50400000.0
2008-08-18 17:45:00,1.22177,1.22177,1.22148,1.22148,24200000.0
2008-08-18 17:46:00,1.22133,1.22185,1.22133,1.22162,12200000.0
2008-08-18 17:47:00,1.22144,1.22178,1.2213,1.22163,84400000.0
2008-08-18 17:48:00,1.22166,1.22198,1.22164,1.22185,80200000.0
2008-08-18 17:49:00,1.22178,1.22178,1.22147,1.22174,72800000.0
2008-08-18 17:50:00,1.2221,1.2222,1.2221,1.2222,81400000.0
2008-08-18 17:51:00,1.22156,1.22181,1.22137,1.22137,81400000.0
2008-08-18 17:52:00,1.22129,1.22196,1.22114,1.22175,92600000.0
2008-08-18 17:53:00,1.22201,1.22247,1.22185,1.22201,51600000.0
2008-08-18 17:54:00,1.22178,1.22197,1.22154,1.22158,58400000.0
2008-08-18 17:55:00,1.22157,1.22179,1.22147,1.22154,9000000.0
2008-08-18 17:56:00,1.22151,1.2221,1.22119,1.22119,100000000.0
2008-08-18 17:57:00,1.22181,1.22219,1.22164,1.22214,111800000.0
2008-08-18 17:58:00,1.22179,1.22212,1.22179,1.22212,12200000.0
2008-08-18 17:59:00,1.222,1.22226,1.22196,1.2222,94000000.0
2008-08-18 18:00:00,1.22221,1.22267,1.22212,1.22233,85200000.0
2008-08-18 18:01:00,1.22238,1.22238,1.22191,1.22191,86200000.0
2008-08-18 18:02:00,1.22172,1.22187,1.22145,1.22175,74800000.0
2008-08-18 18:03:00,1.22166,1.2223,1.22163,1.22176,91600000.0
2008-08-18 18:04:00,1.22165,1.22213,1.22141,1.22213,4800000.0
2008-08-18 18:05:00,1.222,1.22221,1.222,1.22221,3200000.0
2008-08-18 18:06:00,1.2224,1.22251,1.2222,1.2222,23000000.0
2008-08-18 18:07:00,1.22266,1.22282,1.22266,1.22282,3600000.0
2008-08-18 18:08:00,1.22297,1.22297,1.22229,1.22249,24200000.0
2008-08-18 18:09:00,1.22282,1.22282,1.22272,1.22282,7600000.0
2008-08-18 18:10:00,1.22263,1.22328,1.2225,1.22276,132400000.0
2008-08-18 18:11:00,1.22242,1.22263,1.22224,1.22252,10800000.0
2008-08-18 18:12:00,1.22263,1.22315,1.22243,1.22277,116600000.0
2008-08-18 18:13:00,1.22309,1.22325,1.22268,1.22268,121800000.0
2008-08-18 18:14:00,1.22263,1.22276,1.22242,1.22242,4200000.0
2008-08-18 18:15:00,1.2229,1.2229,1.2228,1.2228,9700000.0
2008-08-18 18:16:00,1.2229,1.2229,1.2229,1.2229,9700000.0
2008-08-18 18:17:00,1.22231,1.2225,1.22231,1.2225,9700000.0
2008-08-18 18:18:00,1.22212,1.22247,1.22209,1.22217,70600000.0
2008-08-18 18:19:00,1.22204,1.22236,1.22204,1.22236,2000000.0
2008-08-18 18:20:00,1.22229,1.22255,1.22194,1.22194,70000000.0
2008-08-18 18:21:00,1.22197,1.22262,1.22183,1.22215,64200000.0
2008-08-18 18:22:00,1.2224,1.22307,1.22208,1.22283,146200000.0
2008-08-18 18:23:00,1.22256,1.22267,1.22166,1.22229,89600000.0
2008-08-18 18:24:00,1.22235,1.22257,1.22169,1.22169,75000000.0
2008-08-18 18:25:00,1.22209,1.22222,1.22172,1.22172,18400000.0
2008-08-18 18:26:00,1.22169,1.22194,1.22164,1.22164,59400000.0
2008-08-18 18:27:00,1.22172,1.2218,1.2215,1.2215,93400000.0
2008-08-18 18:28:00,1.22159,1.22159,1.22126,1.22149,14400000.0
2008-08-18 18:29:00,1.22154,1.22193,1.22134,1.22171,23800000.0
2008-08-18 18:30:00,1.22183,1.22203,1.22157,1.22175,19600000.0
2008-08-18 18:31:00,1.22178,1.22195,1.22144,1.22191,106000000.0
2008-08-18 18:32:00,1.22182,1.22236,1.22181,1.22204,103000000.0
2008-08-18 18:33:00,1.22214,1.22232,1.22206,1.22221,13400000.0
2008-08-18 18:34:00,1.22211,1.22267,1.22211,1.22234,10200000.0
2008-08-18 18:35:00,1.22245,1.22263,1.22245,1.22251,4200000.0
2008-08-18 18:36:00,1.22218,1.22237,1.22218,1.22218,5800000.0
2008-08-18 18:37:00,1.22236,1.22256,1.22231,1.22247,10000000.0
2008-08-18 18:38:00,1.22243,1.2229,1.22215,1.22215,18200000.0
2008-08-18 18:39:00,1.22228,1.22252,1.22216,1.22216,11000000.0
2008-08-18 18:40:00,1.22208,1.22221,1.22207,1.22221,54400000.0
2008-08-18 18:41:00,1.22216,1.22228,1.22207,1.22207,44000000.0
2008-08-18 18:42:00,1.22207,1.22225,1.22207,1.22214,44600000.0
2008-08-18 18:43:00,1.2228,1.2228,1.2226,1.2227,36600000.0
2008-08-18 18:44:00,1.22255,1.22289,1.22228,1.22228,36600000.0
2008-08-18 18:45:00,1.22215,1.22229,1.22204,1.22218,68400000.0
2008-08-18 18:46:00,1.22169,1.22225,1.22167,1.22167,11200000.0
2008-08-18 18:47:00,1.22211,1.22211,1.22167,1.22194,73000000.0
2008-08-18 18:48:00,1.2222,1.2222,1.2218,1.2218,54200000.0
2008-08-18 18:49:00,1.22194,1.22194,1.22166,1.22184,54200000.0
2008-08-18 18:50:00,1.22221,1.22238,1.22193,1.22194,74600000.0
2008-08-18 18:51:00,1.2225,1.2225,1.2224,1.2225,73000000.0
2008-08-18 18:52:00,1.22221,1.22243,1.22187,1.22227,73000000.0
2008-08-18 18:53:00,1.22225,1.22228,1.22182,1.22198,71000000.0
2008-08-18 18:54:00,1.2225,1.2225,1.2224,1.2224,23200000.0
2008-08-18 18:55:00,1.22203,1.22247,1.2217,1.22202,23200000.0
2008-08-18 18:56:00,1.2223,1.2223,1.2223,1.2223,7800000.0
2008-08-18 18:57:00,1.22164,1.22206,1.22143,1.22203,7800000.0
2008-08-18 18:58:00,1.2223,1.2225,1.2223,1.2224,119200000.0
2008-08-18 18:59:00,1.22184,1.22213,1.22165,1.22173,119200000.0
2008-08-18 19:00:00,1.2217,1.222,1.22134,1.22134,149200000.0
2008-08-18 19:01:00,1.22139,1.22172,1.22139,1.22172,3200000.0
2008-08-18 19:03:00,1.22171,1.22254,1.22171,1.22243,11600000.0
2008-08-18 19:04:00,1.223,1.22304,1.22262,1.22264,7800000.0
2008-08-18 19:05:00,1.22275,1.22275,1.2225,1.22254,5200000.0
2008-08-18 19:06:00,1.22231,1.22286,1.22228,1.2228,129000000.0
2008-08-18 19:07:00,1.22283,1.22299,1.2225,1.2225,62200000.0
2008-08-18 19:08:00,1.22258,1.22258,1.22217,1.22229,81800000.0
2008-08-18 19:09:00,1.22257,1.22257,1.22205,1.22205,13400000.0
2008-08-18 19:10:00,1.22201,1.22201,1.22147,1.22189,14200000.0
2008-08-18 19:11:00,1.22177,1.22205,1.22151,1.22161,98000000.0
2008-08-18 19:12:00,1.22146,1.2215,1.22138,1.22147,42000000.0
2008-08-18 19:13:00,1.2213,1.22134,1.22106,1.22134,28800000.0
2008-08-18 19:14:00,1.22124,1.22172,1.22122,1.22172,55400000.0
2008-08-18 19:15:00,1.22141,1.2218,1.22141,1.22154,24200000.0
2008-08-18 19:16:00,1.22167,1.22178,1.22131,1.22167,23600000.0
2008-08-18 19:19:00,1.22152,1.22185,1.22143,1.22147,9000000.0
2008-08-18 19:20:00,1.22144,1.22201,1.22143,1.22143,17200000.0
2008-08-18 19:21:00,1.222,1.2222,1.2219,1.2222,19800000.0
2008-08-18 19:22:00,1.22185,1.22232,1.22185,1.22194,19800000.0
2008-08-18 19:23:00,1.22184,1.22188,1.22184,1.22188,2600000.0
2008-08-18 19:24:00,1.22135,1.2215,1.22123,1.22141,37200000.0
2008-08-18 19:25:00,1.22182,1.22263,1.22182,1.22255,20600000.0
2008-08-18 19:26:00,1.22237,1.22243,1.2221,1.22243,10200000.0
2008-08-18 19:27:00,1.22269,1.22313,1.22232,1.22232,39600000.0
2008-08-18 19:28:00,1.22252,1.22267,1.22221,1.22236,18800000.0
2008-08-18 19:29:00,1.22219,1.22241,1.22216,1.2222,38600000.0
2008-08-18 19:30:00,1.2226,1.2227,1.2226,1.2226,47000000.0
2008-08-18 19:31:00,1.22239,1.22259,1.22212,1.22249,47000000.0
2008-08-18 19:32:00,1.22249,1.22282,1.22174,1.22214,70800000.0
2008-08-18 19:33:00,1.2224,1.22282,1.22194,1.22249,69800000.0
2008-08-18 19:34:00,1.22276,1.22276,1.22251,1.22259,33200000.0
2008-08-18 19:35:00,1.22183,1.2222,1.22183,1.22213,9800000.0
2008-08-18 19:36:00,1.22203,1.22232,1.22179,1.22202,14400000.0
2008-08-18 19:37:00,1.2226,1.2226,1.2224,1.2224,11800000.0
2008-08-18 19:39:00,1.22229,1.22234,1.22187,1.22193,11800000.0
2008-08-18 19:40:00,1.2226,1.2226,1.2222,1.2225,2600000.0
2008-08-18 19:41:00,1.22176,1.22179,1.22176,1.22179,2600000.0
2008-08-18 19:42:00,1.2223,1.2224,1.2223,1.2224,9600000.0
2008-08-18 19:43:00,1.222,1.22238,1.22184,1.22184,9600000.0
2008-08-18 19:44:00,1.22172,1.22215,1.22164,1.22164,28000000.0
2008-08-18 19:45:00,1.22172,1.22189,1.22158,1.22185,9400000.0
2008-08-18 19:46:00,1.22191,1.22228,1.22171,1.22177,18800000.0
2008-08-18 19:47:00,1.22185,1.22185,1.22176,1.22177,16200000.0
2008-08-18 19:49:00,1.22152,1.22166,1.22149,1.22166,8600000.0
2008-08-18 19:50:00,1.22186,1.22186,1.22137,1.22137,4600000.0
2008-08-18 19:51:00,1.22184,1.22221,1.2217,1.22219,14600000.0
2008-08-18 19:52:00,1.22162,1.22162,1.2213,1.2213,2600000.0
2008-08-18 19:53:00,1.22208,1.22221,1.22157,1.22161,79600000.0
2008-08-18 19:54:00,1.22179,1.22185,1.22147,1.22147,12000000.0
2008-08-18 19:55:00,1.22137,1.22155,1.22134,1.22134,17200000.0
2008-08-18 19:56:00,1.22133,1.22159,1.22128,1.22152,41200000.0
2008-08-18 19:57:00,1.2222,1.2223,1.2222,1.2222,9200000.0
2008-08-18 19:58:00,1.22183,1.22231,1.22183,1.22196,9200000.0
2008-08-18 19:59:00,1.2226,1.2226,1.2226,1.2226,10000000.0
2008-08-18 20:00:00,1.22255,1.2227,1.22214,1.22229,10000000.0
2008-08-18 20:01:00,1.22197,1.22197,1.22111,1.22142,16000000.0
2008-08-18 20:02:00,1.222,1.222,1.222,1.222,100600000.0
2008-08-18 20:03:00,1.2219,1.2219,1.2219,1.2219,100600000.0
2008-08-18 20:04:00,1.22165,1.22182,1.22149,1.22158,100600000.0
2008-08-18 20:05:00,1.2218,1.2218,1.22154,1.22169,10600000.0
2008-08-18 20:06:00,1.22174,1.22175,1.22146,1.22153,9400000.0
2008-08-18 20:07:00,1.22175,1.22175,1.22162,1.22165,4800000.0
2008-08-18 20:08:00,1.22162,1.22171,1.22151,1.22165,12400000.0
2008-08-18 20:09:00,1.22189,1.22235,1.22127,1.22174,80200000.0
2008-08-18 20:10:00,1.22174,1.22174,1.22118,1.22118,17200000.0
2008-08-18 20:11:00,1.22151,1.2217,1.22136,1.2217,27400000.0
2008-08-18 20:12:00,1.22125,1.22162,1.22121,1.22159,10400000.0
2008-08-18 20:13:00,1.22174,1.2222,1.22174,1.22174,17800000.0
2008-08-18 20:14:00,1.22212,1.22238,1.22175,1.2219,20000000.0
2008-08-18 20:15:00,1.22168,1.22255,1.22142,1.22161,92800000.0
2008-08-18 20:17:00,1.22171,1.22193,1.22155,1.22193,21800000.0
2008-08-18 20:18:00,1.22163,1.22186,1.22149,1.22149,9000000.0
2008-08-18 20:19:00,1.22205,1.22213,1.22205,1.22213,20200000.0
2008-08-18 20:20:00,1.2223,1.2224,1.2221,1.2221,9200000.0
2008-08-18 20:21:00,1.22168,1.22168,1.22164,1.22164,9200000.0
2008-08-18 20:22:00,1.22185,1.22194,1.22174,1.22189,23000000.0
2008-08-18 20:23:00,1.22191,1.22227,1.22175,1.222,11000000.0
2008-08-18 20:24:00,1.22183,1.22199,1.22156,1.22188,14200000.0
2008-08-18 20:25:00,1.22214,1.22217,1.22179,1.22217,8400000.0
2008-08-18 20:26:00,1.22217,1.2222,1.22161,1.2222,21200000.0
2008-08-18 20:27:00,1.22174,1.22205,1.22145,1.22145,13800000.0
2008-08-18 20:28:00,1.2219,1.222,1.2219,1.222,8000000.0
2008-08-18 20:29:00,1.22158,1.22178,1.22151,1.22178,8000000.0
2008-08-18 20:30:00,1.2222,1.2222,1.2222,1.2222,15200000.0
2008-08-18 20:31:00,1.22204,1.22226,1.222,1.22208,15200000.0
2008-08-18 20:32:00,1.2224,1.2225,1.2224,1.2225,17000000.0
2008-08-18 20:33:00,1.22181,1.22231,1.2216,1.22231,17000000.0
2008-08-18 20:34:00,1.22208,1.22243,1.22208,1.22236,15400000.0
2008-08-18 20:35:00,1.22227,1.22259,1.22216,1.22252,85200000.0
2008-08-18 20:36:00,1.2227,1.2228,1.2227,1.2227,9400000.0
2008-08-18 20:37:00,1.2226,1.2226,1.2226,1.2226,9400000.0
2008-08-18 20:38:00,1.2227,1.2227,1.2226,1.2226,9400000.0
2008-08-18 20:39:00,1.22231,1.22234,1.22198,1.22215,9400000.0
2008-08-18 20:40:00,1.22172,1.2223,1.22171,1.22174,76300000.0
2008-08-18 20:41:00,1.222,1.22214,1.222,1.22214,5600000.0
2008-08-18 20:42:00,1.2227,1.2228,1.2227,1.2228,18000000.0
2008-08-18 20:43:00,1.22223,1.22274,1.22221,1.2223,18000000.0
2008-08-18 20:44:00,1.2229,1.2229,1.2228,1.2228,3000000.0
2008-08-18 20:45:00,1.22212,1.22248,1.22212,1.22248,3000000.0
2008-08-18 20:46:00,1.22231,1.22231,1.22184,1.22193,5200000.0
2008-08-18 20:47:00,1.22179,1.22244,1.22179,1.22235,64800000.0
2008-08-18 20:48:00,1.22216,1.22269,1.22216,1.22234,11800000.0
2008-08-18 20:49:00,1.22214,1.22247,1.22214,1.22216,13200000.0
2008-08-18 20:50:00,1.2222,1.22266,1.22219,1.22266,20600000.0
2008-08-18 20:51:00,1.22263,1.22291,1.22242,1.22242,10600000.0
2008-08-18 20:52:00,1.22258,1.22258,1.22244,1.22244,2600000.0
2008-08-18 20:53:00,1.22194,1.22216,1.22185,1.22216,47400000.0
2008-08-18 20:54:00,1.22237,1.22237,1.22203,1.22213,22200000.0
2008-08-18 20:55:00,1.22235,1.22235,1.22227,1.22229,8400000.0
2008-08-18 20:56:00,1.22254,1.22259,1.22196,1.22242,9000000.0
2008-08-18 20:57:00,1.22183,1.22185,1.22183,1.22185,2000000.0
2008-08-18 20:58:00,1.22142,1.22153,1.2209,1.22153,9800000.0
2008-08-18 20:59:00,1.2215,1.22175,1.22146,1.22146,7800000.0
2008-08-18 21:00:00,1.22148,1.22193,1.22148,1.22175,6200000.0
2008-08-18 21:01:00,1.22174,1.22174,1.2214,1.2214,9600000.0
2008-08-18 21:02:00,1.22131,1.222,1.22131,1.22171,172200000.0
2008-08-18 21:03:00,1.22211,1.22214,1.22191,1.22194,6400000.0
2008-08-18 21:04:00,1.2221,1.2222,1.2221,1.2222,15600000.0
2008-08-18 21:05:00,1.22167,1.22196,1.22144,1.22169,15600000.0
2008-08-18 21:06:00,1.22172,1.22172,1.22145,1.2215,9200000.0
2008-08-18 21:07:00,1.2218,1.2221,1.2218,1.2221,16600000.0
2008-08-18 21:08:00,1.22198,1.22205,1.22174,1.22185,16600000.0
2008-08-18 21:09:00,1.22155,1.22166,1.22142,1.22142,27400000.0
2008-08-18 21:10:00,1.22173,1.22194,1.22156,1.2218,47400000.0
2008-08-18 21:11:00,1.22179,1.22207,1.2217,1.22203,18000000.0
2008-08-18 21:12:00,1.22177,1.22181,1.22159,1.22181,21400000.0
2008-08-18 21:13:00,1.22183,1.22183,1.22139,1.22142,17400000.0
2008-08-18 21:14:00,1.22138,1.2216,1.22135,1.22144,51200000.0
2008-08-18 21:15:00,1.22166,1.22184,1.22147,1.22163,9000000.0
2008-08-18 21:16:00,1.22156,1.22202,1.22139,1.22202,15200000.0
2008-08-18 21:17:00,1.22141,1.22158,1.22124,1.22131,12000000.0
2008-08-18 21:18:00,1.22156,1.22156,1.22138,1.22138,2600000.0
2008-08-18 21:19:00,1.22187,1.22187,1.22132,1.22132,3200000.0
2008-08-18 21:20:00,1.22154,1.22177,1.22133,1.22177,12000000.0
2008-08-18 21:21:00,1.22141,1.22182,1.22141,1.22162,6600000.0
2008-08-18 21:22:00,1.22135,1.22147,1.22135,1.22147,3200000.0
2008-08-18 21:23:00,1.22121,1.22121,1.22099,1.22117,9200000.0
2008-08-18 21:24:00,1.22112,1.22156,1.22107,1.22113,18000000.0
2008-08-18 21:25:00,1.22115,1.22173,1.22115,1.2212,12600000.0
2008-08-18 21:26:00,1.22126,1.22129,1.22106,1.22112,47200000.0
2008-08-18 21:27:00,1.22161,1.22161,1.22145,1.22145,2600000.0
2008-08-18 21:28:00,1.22128,1.22156,1.22121,1.2213,23000000.0
2008-08-18 21:29:00,1.22156,1.22156,1.221,1.22131,21000000.0
2008-08-18 21:30:00,1.22152,1.22152,1.22138,1.22138,13000000.0
2008-08-18 21:31:00,1.22145,1.22193,1.22145,1.22172,6000000.0
2008-08-18 21:32:00,1.2221,1.2221,1.2221,1.2221,12400000.0
2008-08-18 21:33:00,1.22185,1.22227,1.22163,1.22163,12400000.0
2008-08-18 21:34:00,1.222,1.22224,1.2218,1.22222,79000000.0
2008-08-18 21:35:00,1.22233,1.22271,1.22224,1.22271,64000000.0
2008-08-18 21:36:00,1.2223,1.22261,1.2222,1.2222,4200000.0
2008-08-18 21:37:00,1.22202,1.22202,1.22163,1.22163,14800000.0
2008-08-18 21:38:00,1.22185,1.22185,1.22173,1.22173,8600000.0
2008-08-18 21:39:00,1.22171,1.22232,1.22171,1.22207,14400000.0
2008-08-18 21:40:00,1.22161,1.22161,1.22144,1.22144,3200000.0
2008-08-18 21:41:00,1.22097,1.22148,1.22097,1.22148,16000000.0
2008-08-18 21:42:00,1.22116,1.22137,1.22087,1.22137,17000000.0
2008-08-18 21:43:00,1.22138,1.22138,1.22107,1.22107,13600000.0
2008-08-18 21:44:00,1.22102,1.22132,1.22078,1.22122,24400000.0
2008-08-18 21:45:00,1.22155,1.22175,1.22115,1.22144,18000000.0
2008-08-18 21:46:00,1.22125,1.22157,1.22125,1.22157,19400000.0
2008-08-18 21:47:00,1.22127,1.22175,1.22127,1.22135,18400000.0
2008-08-18 21:48:00,1.22124,1.22221,1.22121,1.22137,54300000.0
2008-08-18 21:49:00,1.22162,1.22191,1.22158,1.22191,26800000.0
2008-08-18 21:50:00,1.2213,1.22185,1.22109,1.22121,99200000.0
2008-08-18 21:51:00,1.22145,1.22197,1.22145,1.22176,86600000.0
2008-08-18 21:52:00,1.22184,1.22184,1.22173,1.22173,62200000.0
2008-08-18 21:53:00,1.22218,1.22252,1.2219,1.22228,28400000.0
2008-08-18 21:54:00,1.2226,1.2226,1.2224,1.2224,15800000.0
2008-08-18 21:55:00,1.22194,1.22219,1.22193,1.22219,15800000.0
2008-08-18 21:56:00,1.22221,1.22221,1.22172,1.22201,18000000.0
2008-08-18 21:57:00,1.22123,1.22174,1.22123,1.22162,31800000.0
2008-08-18 21:58:00,1.22168,1.22174,1.22166,1.2217,25200000.0
2008-08-18 21:59:00,1.22174,1.22181,1.22164,1.22175,37000000.0
2008-08-18 22:00:00,1.22195,1.22204,1.22154,1.22192,14400000.0
2008-08-18 22:01:00,1.22197,1.222,1.22151,1.222,21600000.0
2008-08-18 22:02:00,1.2219,1.22194,1.22177,1.22183,33200000.0
2008-08-18 22:03:00,1.22173,1.22192,1.22138,1.22138,11000000.0
2008-08-18 22:04:00,1.22161,1.22168,1.22123,1.22144,48000000.0
2008-08-18 22:05:00,1.22174,1.22174,1.22138,1.22138,45800000.0
2008-08-18 22:06:00,1.2213,1.22155,1.2213,1.22145,10000000.0
2008-08-18 22:07:00,1.22138,1.22153,1.22089,1.22134,6800000.0
2008-08-18 22:08:00,1.22132,1.22132,1.22115,1.22115,14400000.0
2008-08-18 22:09:00,1.2212,1.2212,1.22118,1.22118,9800000.0
2008-08-18 22:10:00,1.22127,1.22138,1.22127,1.22138,3200000.0
2008-08-18 22:11:00,1.22156,1.22156,1.22092,1.22123,85400000.0
2008-08-18 22:12:00,1.22123,1.22176,1.22123,1.22159,66400000.0
2008-08-18 22:13:00,1.22156,1.22164,1.22134,1.22137,11400000.0
2008-08-18 22:14:00,1.2212,1.22171,1.22094,1.22171,22200000.0
2008-08-18 22:15:00,1.22155,1.22168,1.22132,1.22136,8400000.0
2008-08-18 22:16:00,1.22147,1.22225,1.22147,1.22162,12600000.0
2008-08-18 22:17:00,1.22178,1.22178,1.22137,1.22162,11200000.0
2008-08-18 22:18:00,1.22184,1.22213,1.22166,1.22186,16800000.0
2008-08-18 22:19:00,1.22161,1.22167,1.22139,1.22167,12400000.0
2008-08-18 22:20:00,1.2215,1.22167,1.22102,1.22139,29000000.0
2008-08-18 22:21:00,1.22168,1.22205,1.22159,1.22159,9400000.0
2008-08-18 22:22:00,1.2219,1.22204,1.22157,1.22203,51800000.0
2008-08-18 22:23:00,1.22214,1.2222,1.22176,1.22184,6800000.0
2008-08-18 22:25:00,1.22156,1.22178,1.22156,1.22158,9200000.0
2008-08-18 22:26:00,1.2218,1.2218,1.2218,1.2218,9800000.0
2008-08-18 22:27:00,1.2217,1.222,1.22161,1.22163,9800000.0
2008-08-18 22:29:00,1.2217,1.2217,1.2217,1.2217,3200000.0
2008-08-18 22:30:00,1.2218,1.2218,1.2217,1.2217,3200000.0
2008-08-18 22:31:00,1.22157,1.22191,1.22157,1.22191,3200000.0
2008-08-18 22:32:00,1.2217,1.22188,1.22137,1.22137,11400000.0
2008-08-18 22:33:00,1.22146,1.22168,1.22141,1.22157,115200000.0
2008-08-18 22:34:00,1.22173,1.22173,1.22152,1.22152,7000000.0
2008-08-18 22:35:00,1.222,1.222,1.2218,1.2218,22600000.0
2008-08-18 22:36:00,1.22205,1.22205,1.22165,1.22165,22600000.0
2008-08-18 22:37:00,1.222,1.2221,1.222,1.222,13200000.0
2008-08-18 22:38:00,1.222,1.22201,1.22175,1.22201,13200000.0
2008-08-18 22:40:00,1.22172,1.22193,1.22159,1.22164,10600000.0
2008-08-18 22:41:00,1.222,1.222,1.2217,1.2219,34400000.0
2008-08-18 22:42:00,1.222,1.222,1.222,1.222,34400000.0
2008-08-18 22:43:00,1.22201,1.22222,1.22179,1.22184,34400000.0
2008-08-18 22:44:00,1.2218,1.22221,1.2217,1.22209,12400000.0
2008-08-18 22:45:00,1.22217,1.22217,1.22187,1.22213,23000000.0
2008-08-18 22:46:00,1.22192,1.22195,1.22168,1.22173,6400000.0
2008-08-18 22:47:00,1.2216,1.22176,1.22149,1.22149,16500000.0
2008-08-18 22:48:00,1.222,1.2221,1.222,1.222,16200000.0
2008-08-18 22:49:00,1.22186,1.22186,1.2213,1.2216,16200000.0
2008-08-18 22:50:00,1.22155,1.22199,1.22139,1.22139,23400000.0
2008-08-18 22:51:00,1.22143,1.22168,1.22125,1.22125,4200000.0
2008-08-18 22:52:00,1.2217,1.2219,1.22155,1.22167,16400000.0
2008-08-18 22:53:00,1.22149,1.22173,1.22121,1.22143,12400000.0
2008-08-18 22:54:00,1.22143,1.22161,1.22104,1.22104,11000000.0
2008-08-18 22:55:00,1.2215,1.22152,1.22139,1.22142,5200000.0
2008-08-18 22:56:00,1.22181,1.22181,1.22149,1.22149,6600000.0
2008-08-18 22:57:00,1.22132,1.22134,1.22063,1.2213,19800000.0
2008-08-18 22:58:00,1.22167,1.22181,1.22109,1.22169,22000000.0
2008-08-18 22:59:00,1.22154,1.22169,1.22152,1.22158,72000000.0
2008-08-18 23:00:00,1.22121,1.22163,1.221,1.22124,26800000.0
2008-08-18 23:01:00,1.221,1.22149,1.22099,1.22149,8400000.0
2008-08-18 23:02:00,1.22159,1.22159,1.22154,1.22154,10600000.0
2008-08-18 23:03:00,1.2226,1.2226,1.2222,1.2222,4600000.0
2008-08-18 23:04:00,1.22193,1.22193,1.22165,1.22165,4600000.0
2008-08-18 23:06:00,1.2221,1.2222,1.2221,1.2222,6200000.0
2008-08-18 23:08:00,1.2225,1.2225,1.2224,1.2225,6200000.0
2008-08-18 23:09:00,1.22151,1.22205,1.22151,1.22205,6200000.0
2008-08-18 23:10:00,1.22183,1.22183,1.22172,1.22172,4000000.0
2008-08-18 23:11:00,1.22172,1.22203,1.22163,1.22192,14000000.0
2008-08-18 23:12:00,1.22201,1.22224,1.22185,1.22189,18800000.0
2008-08-18 23:13:00,1.22119,1.22127,1.22109,1.2212,16200000.0
2008-08-18 23:14:00,1.22132,1.2216,1.22132,1.2216,9000000.0
2008-08-18 23:15:00,1.22159,1.22167,1.22116,1.22116,5600000.0
2008-08-18 23:16:00,1.22132,1.22154,1.22114,1.22154,6400000.0
2008-08-18 23:17:00,1.22164,1.22164,1.22127,1.22132,15400000.0
2008-08-18 23:18:00,1.22135,1.22151,1.22135,1.22151,6400000.0
2008-08-18 23:19:00,1.22108,1.22124,1.22108,1.22115,4200000.0
2008-08-18 23:20:00,1.22138,1.22152,1.22136,1.22136,6600000.0
2008-08-18 23:21:00,1.2222,1.2223,1.222,1.222,5800000.0
2008-08-18 23:24:00,1.22149,1.2217,1.22149,1.22164,5800000.0
2008-08-18 23:25:00,1.22171,1.2219,1.22146,1.22163,14400000.0
2008-08-18 23:26:00,1.22172,1.22172,1.2215,1.2217,13600000.0
2008-08-18 23:27:00,1.22166,1.22194,1.22143,1.22165,13800000.0
2008-08-18 23:28:00,1.22184,1.22206,1.22176,1.22185,9400000.0
2008-08-18 23:29:00,1.22199,1.22215,1.22173,1.22215,10600000.0
2008-08-18 23:31:00,1.22196,1.22236,1.22196,1.22204,22600000.0
2008-08-18 23:32:00,1.22168,1.22199,1.2216,1.22171,15800000.0
2008-08-18 23:33:00,1.22186,1.22186,1.22155,1.2216,3000000.0
2008-08-18 23:34:00,1.22106,1.22168,1.22097,1.22168,7800000.0
2008-08-18 23:35:00,1.22157,1.22204,1.22157,1.22193,6800000.0
2008-08-18 23:36:00,1.22232,1.22232,1.22195,1.22195,11200000.0
2008-08-18 23:37:00,1.222,1.2223,1.22195,1.2223,19400000.0
2008-08-18 23:38:00,1.22219,1.22271,1.22219,1.22239,23200000.0
2008-08-18 23:39:00,1.22238,1.22238,1.22169,1.22231,11000000.0
2008-08-18 23:40:00,1.2228,1.2229,1.2228,1.2229,11200000.0
2008-08-18 23:41:00,1.22226,1.22271,1.22226,1.22235,11200000.0
2008-08-18 23:42:00,1.22213,1.22227,1.22193,1.22217,18800000.0
2008-08-18 23:43:00,1.22222,1.22245,1.22143,1.22143,17400000.0
2008-08-18 23:44:00,1.22181,1.22181,1.22161,1.22161,4000000.0
2008-08-18 23:45:00,1.22216,1.22234,1.22196,1.2221,12400000.0
2008-08-18 23:46:00,1.22164,1.22188,1.22164,1.22188,43800000.0
2008-08-18 23:47:00,1.22227,1.22331,1.22227,1.22279,20800000.0
2008-08-18 23:48:00,1.22287,1.22335,1.22287,1.22335,2000000.0
2008-08-18 23:49:00,1.22337,1.22337,1.2228,1.22311,12200000.0
2008-08-18 23:50:00,1.2233,1.2233,1.22255,1.22255,20400000.0
2008-08-18 23:51:00,1.22259,1.22284,1.22247,1.2227,58800000.0
2008-08-18 23:52:00,1.22278,1.22287,1.22278,1.22287,2400000.0
2008-08-18 23:53:00,1.2231,1.2231,1.2228,1.2229,11600000.0
2008-08-18 23:54:00,1.223,1.2232,1.2229,1.223,11600000.0
2008-08-18 23:55:00,1.2229,1.2229,1.2228,1.2228,11600000.0
2008-08-18 23:56:00,1.22189,1.22189,1.22121,1.22169,11600000.0
2008-08-18 23:57:00,1.2223,1.22271,1.22184,1.22271,23200000.0
2008-08-18 23:58:00,1.22266,1.22274,1.22236,1.22236,15400000.0
2008-08-18 23:59:00,1.22268,1.22311,1.22245,1.22268,14400000.0
2008-08-19 00:00:00,1.22264,1.22264,1.22209,1.22226,18000000.0
2008-08-19 00:01:00,1.2227,1.2228,1.2227,1.2228,9200000.0
2008-08-19 00:02:00,1.22255,1.22337,1.22254,1.22288,9200000.0
2008-08-19 00:04:00,1.22233,1.22272,1.22233,1.2225,28400000.0
2008-08-19 00:05:00,1.22178,1.22216,1.22171,1.22191,16000000.0
2008-08-19 00:06:00,1.22198,1.22247,1.22163,1.22247,9800000.0
2008-08-19 00:07:00,1.22195,1.22227,1.22161,1.22161,25800000.0
2008-08-19 00:08:00,1.22095,1.22156,1.22095,1.22156,26000000.0
2008-08-19 00:09:00,1.2212,1.22153,1.2212,1.2214,13200000.0
2008-08-19 00:10:00,1.2223,1.2223,1.2223,1.2223,7000000.0
2008-08-19 00:11:00,1.2224,1.2224,1.2224,1.2224,7000000.0
2008-08-19 00:13:00,1.2223,1.2223,1.2223,1.2223,7000000.0
2008-08-19 00:14:00,1.22219,1.22219,1.22195,1.22214,7000000.0
2008-08-19 00:16:00,1.22199,1.22219,1.22153,1.22201,10800000.0
2008-08-19 00:21:00,1.2225,1.2225,1.2225,1.2225,23400000.0
2008-08-19 00:22:00,1.22192,1.22196,1.2214,1.2214,23400000.0
2008-08-19 00:23:00,1.22147,1.22193,1.22147,1.22155,6600000.0
2008-08-19 00:24:00,1.22216,1.2225,1.22188,1.22226,22200000.0
2008-08-19 00:25:00,1.22208,1.2227,1.22208,1.22234,15200000.0
2008-08-19 00:26:00,1.2226,1.2227,1.2223,1.2226,24400000.0
2008-08-19 00:28:00,1.2224,1.22289,1.2224,1.2226,24400000.0
2008-08-19 00:29:00,1.2226,1.2226,1.2226,1.2226,23800000.0
2008-08-19 00:30:00,1.22244,1.22259,1.22217,1.22228,23800000.0
2008-08-19 00:31:00,1.22229,1.22229,1.22181,1.22181,14000000.0
2008-08-19 00:32:00,1.22169,1.22186,1.22133,1.22186,18800000.0
2008-08-19 00:33:00,1.22199,1.22239,1.22184,1.22217,6800000.0
2008-08-19 00:34:00,1.22178,1.22227,1.22178,1.22202,7400000.0
2008-08-19 00:35:00,1.22192,1.22231,1.22134,1.22231,7200000.0
2008-08-19 00:36:00,1.22206,1.22268,1.2217,1.22179,25200000.0
2008-08-19 00:37:00,1.22174,1.22201,1.22147,1.22153,8200000.0
2008-08-19 00:38:00,1.22131,1.22204,1.22114,1.22204,19800000.0
2008-08-19 00:39:00,1.22139,1.22196,1.22139,1.22148,9600000.0
2008-08-19 00:40:00,1.22157,1.22165,1.22136,1.22165,31400000.0
2008-08-19 00:41:00,1.22165,1.22194,1.2215,1.22177,10200000.0
2008-08-19 00:42:00,1.22202,1.22251,1.22202,1.22211,13800000.0
2008-08-19 00:43:00,1.22215,1.22236,1.22206,1.22236,32600000.0
2008-08-19 00:44:00,1.22248,1.22266,1.22241,1.22251,16000000.0
2008-08-19 00:45:00,1.22167,1.22182,1.22153,1.22153,9800000.0
2008-08-19 00:46:00,1.2219,1.22232,1.2219,1.22212,11000000.0
2008-08-19 00:47:00,1.22204,1.22237,1.22204,1.22233,18600000.0
2008-08-19 00:48:00,1.22205,1.22215,1.22191,1.22213,23800000.0
2008-08-19 00:49:00,1.22249,1.22281,1.22226,1.22266,31600000.0
2008-08-19 00:50:00,1.22294,1.22294,1.22244,1.22256,13400000.0
2008-08-19 00:51:00,1.22271,1.22271,1.2214,1.22171,10000000.0
2008-08-19 00:52:00,1.22178,1.22187,1.22143,1.22154,9600000.0
2008-08-19 00:53:00,1.22147,1.22174,1.22119,1.22174,26400000.0
2008-08-19 00:54:00,1.22103,1.22169,1.22103,1.22121,25400000.0
2008-08-19 00:55:00,1.22141,1.22185,1.22141,1.22165,15400000.0
2008-08-19 00:56:00,1.22143,1.22185,1.22143,1.22148,19400000.0
2008-08-19 00:57:00,1.22141,1.22148,1.22118,1.2212,70800000.0
2008-08-19 00:58:00,1.22211,1.22211,1.22156,1.22193,8400000.0
2008-08-19 00:59:00,1.22121,1.22182,1.22118,1.22133,40000000.0
2008-08-19 01:00:00,1.22177,1.22177,1.22126,1.22142,19600000.0
2008-08-19 01:01:00,1.22151,1.22177,1.22151,1.22174,18400000.0
2008-08-19 01:02:00,1.2226,1.2228,1.2222,1.2225,17600000.0
2008-08-19 01:03:00,1.22192,1.22203,1.22142,1.22188,17600000.0
2008-08-19 01:04:00,1.22175,1.22199,1.22144,1.22199,20000000.0
2008-08-19 01:05:00,1.2223,1.2227,1.2223,1.2226,16400000.0
2008-08-19 01:06:00,1.22221,1.22221,1.22196,1.22213,16400000.0
2008-08-19 01:07:00,1.22222,1.22245,1.22214,1.22245,25000000.0
2008-08-19 01:08:00,1.22231,1.22269,1.22231,1.2224,12200000.0
2008-08-19 01:09:00,1.2231,1.2231,1.2231,1.2231,12800000.0
2008-08-19 01:10:00,1.22267,1.22267,1.22199,1.22225,12800000.0
2008-08-19 01:11:00,1.22206,1.22215,1.2219,1.222,12600000.0
2008-08-19 01:12:00,1.22203,1.22225,1.22164,1.22191,85000000.0
2008-08-19 01:13:00,1.22155,1.22201,1.2214,1.2214,15800000.0
2008-08-19 01:14:00,1.22161,1.22162,1.22071,1.22082,92200000.0
2008-08-19 01:15:00,1.22118,1.22153,1.22112,1.22135,25800000.0
2008-08-19 01:16:00,1.2217,1.2218,1.2215,1.2218,9400000.0
2008-08-19 01:17:00,1.22138,1.22157,1.22116,1.22129,9400000.0
2008-08-19 01:18:00,1.22195,1.22198,1.2217,1.22175,16000000.0
2008-08-19 01:19:00,1.222,1.22222,1.22176,1.22195,23600000.0
2008-08-19 01:20:00,1.22175,1.2219,1.22122,1.2219,13600000.0
2008-08-19 01:21:00,1.2216,1.22168,1.22144,1.22156,15400000.0
2008-08-19 01:22:00,1.22155,1.22163,1.22129,1.2216,27400000.0
2008-08-19 01:23:00,1.22194,1.22198,1.22167,1.22167,12000000.0
2008-08-19 01:24:00,1.2221,1.2223,1.222,1.2223,22000000.0
2008-08-19 01:25:00,1.22237,1.2228,1.2218,1.22206,22000000.0
2008-08-19 01:26:00,1.22155,1.22224,1.22145,1.22154,46000000.0
2008-08-19 01:27:00,1.22213,1.22249,1.22178,1.2221,53600000.0
2008-08-19 01:28:00,1.22239,1.22239,1.22177,1.22196,32600000.0
2008-08-19 01:30:00,1.222,1.22229,1.22175,1.22229,27000000.0
2008-08-19 01:31:00,1.22221,1.22246,1.22206,1.22211,11000000.0
2008-08-19 01:32:00,1.22191,1.22268,1.22163,1.22229,76800000.0
2008-08-19 01:33:00,1.22205,1.22205,1.22145,1.22158,30400000.0
2008-08-19 01:34:00,1.22167,1.22198,1.22132,1.22198,17300000.0
2008-08-19 01:35:00,1.222,1.22202,1.22177,1.22194,48600000.0
2008-08-19 01:36:00,1.2217,1.22194,1.22163,1.22194,17400000.0
2008-08-19 01:37:00,1.222,1.22219,1.22181,1.22181,8200000.0
2008-08-19 01:38:00,1.22197,1.22197,1.22162,1.22178,23200000.0
2008-08-19 01:39:00,1.22191,1.22206,1.22177,1.22206,28000000.0
2008-08-19 01:41:00,1.22182,1.22188,1.22169,1.22183,5600000.0
2008-08-19 01:42:00,1.22175,1.22233,1.22165,1.22178,77800000.0
2008-08-19 01:43:00,1.2222,1.2222,1.2221,1.2221,13000000.0
2008-08-19 01:45:00,1.22189,1.22225,1.22179,1.22179,13000000.0
2008-08-19 01:46:00,1.22181,1.22242,1.22149,1.22242,11600000.0
2008-08-19 01:47:00,1.22208,1.22219,1.222,1.22209,23400000.0
2008-08-19 01:48:00,1.22195,1.22205,1.22165,1.22165,27800000.0
2008-08-19 01:49:00,1.22181,1.22189,1.22174,1.22186,15800000.0
2008-08-19 01:50:00,1.22176,1.2221,1.2217,1.22205,9600000.0
2008-08-19 01:51:00,1.22205,1.22208,1.22172,1.22193,16200000.0
2008-08-19 01:52:00,1.22206,1.22206,1.22191,1.22199,14600000.0
2008-08-19 01:53:00,1.2224,1.2225,1.2224,1.2225,18400000.0
2008-08-19 01:54:00,1.22262,1.22299,1.22241,1.22241,18400000.0
2008-08-19 01:55:00,1.22231,1.22266,1.22228,1.22266,11600000.0
2008-08-19 01:56:00,1.22301,1.22347,1.22258,1.22263,20600000.0
2008-08-19 01:57:00,1.22258,1.22306,1.22252,1.22274,23600000.0
2008-08-19 01:58:00,1.22288,1.22342,1.22285,1.22285,43200000.0
2008-08-19 01:59:00,1.22285,1.22286,1.22253,1.22273,22300000.0
2008-08-19 02:00:00,1.22256,1.22287,1.22232,1.2224,13000000.0
2008-08-19 02:01:00,1.22188,1.22235,1.22157,1.22235,9400000.0
2008-08-19 02:02:00,1.22228,1.22234,1.22176,1.22184,14800000.0
2008-08-19 02:03:00,1.22157,1.22221,1.22157,1.22214,20000000.0
2008-08-19 02:04:00,1.22226,1.22268,1.22223,1.2223,18400000.0
2008-08-19 02:05:00,1.22253,1.22253,1.22165,1.22167,16200000.0
2008-08-19 02:06:00,1.2216,1.22174,1.22127,1.22174,21600000.0
2008-08-19 02:07:00,1.2219,1.2224,1.2219,1.22218,11600000.0
2008-08-19 02:08:00,1.22252,1.22272,1.22196,1.22205,21000000.0
2008-08-19 02:09:00,1.22195,1.22221,1.22192,1.22201,7000000.0
2008-08-19 02:10:00,1.22212,1.22212,1.2216,1.22175,12600000.0
2008-08-19 02:11:00,1.22152,1.222,1.22152,1.22186,19700000.0
2008-08-19 02:12:00,1.22178,1.22206,1.22145,1.22166,10800000.0
2008-08-19 02:13:00,1.22143,1.22157,1.22089,1.22113,25400000.0
2008-08-19 02:14:00,1.221,1.22135,1.22071,1.22132,13600000.0
2008-08-19 02:15:00,1.22135,1.22192,1.22131,1.22192,26800000.0
2008-08-19 02:16:00,1.22161,1.22198,1.22161,1.22198,25200000.0
2008-08-19 02:17:00,1.22197,1.22198,1.22159,1.22176,11000000.0
2008-08-19 02:18:00,1.22192,1.22252,1.22188,1.22226,17200000.0
2008-08-19 02:19:00,1.22206,1.22231,1.22206,1.2223,5200000.0
2008-08-19 02:20:00,1.22283,1.22319,1.22242,1.22242,26000000.0
2008-08-19 02:21:00,1.22228,1.22278,1.22228,1.22255,8800000.0
2008-08-19 02:22:00,1.2224,1.22293,1.22239,1.2226,20200000.0
2008-08-19 02:23:00,1.22259,1.22283,1.22259,1.22278,12200000.0
2008-08-19 02:24:00,1.22266,1.2228,1.22217,1.22256,12000000.0
2008-08-19 02:25:00,1.22265,1.22265,1.22225,1.22233,23800000.0
2008-08-19 02:26:00,1.22215,1.22251,1.22194,1.22201,16200000.0
2008-08-19 02:27:00,1.22201,1.22234,1.22201,1.22213,13200000.0
2008-08-19 02:28:00,1.22237,1.22237,1.22184,1.22185,16000000.0
2008-08-19 02:29:00,1.2223,1.22265,1.22224,1.22232,14400000.0
2008-08-19 02:30:00,1.22251,1.22287,1.22207,1.22239,16400000.0
2008-08-19 02:31:00,1.22254,1.22254,1.222,1.22222,18400000.0
2008-08-19 02:32:00,1.22236,1.22236,1.22201,1.2222,16000000.0
2008-08-19 02:33:00,1.22235,1.22273,1.22217,1.22273,16800000.0
2008-08-19 02:34:00,1.22225,1.22225,1.22141,1.22141,25400000.0
2008-08-19 02:35:00,1.22169,1.22216,1.22169,1.22201,16800000.0
2008-08-19 02:36:00,1.22189,1.22235,1.22189,1.222,22600000.0
2008-08-19 02:37:00,1.22215,1.22246,1.22197,1.22246,10200000.0
2008-08-19 02:38:00,1.22241,1.22251,1.22205,1.22241,14200000.0
2008-08-19 02:39:00,1.22232,1.2226,1.22231,1.22239,11400000.0
2008-08-19 02:40:00,1.22242,1.22242,1.22169,1.22196,20200000.0
2008-08-19 02:41:00,1.22255,1.22277,1.22217,1.22273,22400000.0
2008-08-19 02:42:00,1.22242,1.22248,1.22202,1.22248,19800000.0
2008-08-19 02:43:00,1.2224,1.2225,1.22224,1.22243,9000000.0
2008-08-19 02:44:00,1.22248,1.22273,1.22248,1.22273,14800000.0
2008-08-19 02:45:00,1.22216,1.22229,1.22198,1.22219,11200000.0
2008-08-19 02:46:00,1.22193,1.22251,1.22193,1.22238,15400000.0
2008-08-19 02:47:00,1.22229,1.2224,1.22206,1.22225,7400000.0
2008-08-19 02:48:00,1.22224,1.22271,1.22187,1.22239,20600000.0
2008-08-19 02:49:00,1.22201,1.22254,1.22196,1.22254,13000000.0
2008-08-19 02:50:00,1.22256,1.22295,1.22256,1.22284,11400000.0
2008-08-19 02:51:00,1.22269,1.22286,1.2226,1.22274,10600000.0
2008-08-19 02:52:00,1.22248,1.22274,1.22242,1.22254,7800000.0
2008-08-19 02:53:00,1.22232,1.22275,1.22232,1.22275,4800000.0
2008-08-19 02:54:00,1.22289,1.22319,1.22278,1.22319,18800000.0
2008-08-19 02:55:00,1.22303,1.22327,1.2229,1.22324,18800000.0
2008-08-19 02:56:00,1.22316,1.22331,1.22284,1.22301,14000000.0
2008-08-19 02:57:00,1.22289,1.22311,1.22269,1.22311,4800000.0
2008-08-19 02:58:00,1.22299,1.22325,1.22271,1.22325,13200000.0
2008-08-19 02:59:00,1.22328,1.22328,1.22288,1.2229,17000000.0
2008-08-19 03:00:00,1.223,1.22337,1.2227,1.2227,16400000.0
2008-08-19 03:01:00,1.22285,1.22356,1.22284,1.22356,13800000.0
2008-08-19 03:02:00,1.22367,1.22369,1.22315,1.22342,14600000.0
2008-08-19 03:03:00,1.22348,1.2237,1.22296,1.22314,15200000.0
2008-08-19 03:04:00,1.22334,1.22346,1.22323,1.22338,21800000.0
2008-08-19 03:05:00,1.22377,1.22407,1.22341,1.22354,21600000.0
2008-08-19 03:06:00,1.22365,1.22397,1.22365,1.22383,12200000.0
2008-08-19 03:07:00,1.22422,1.22422,1.22363,1.22408,15600000.0
2008-08-19 03:08:00,1.22389,1.22426,1.22368,1.22368,13400000.0
2008-08-19 03:09:00,1.22415,1.22419,1.22391,1.224,14800000.0
2008-08-19 03:10:00,1.2244,1.2244,1.22384,1.22426,20000000.0
2008-08-19 03:11:00,1.22395,1.22458,1.22366,1.22407,11000000.0
2008-08-19 03:12:00,1.22396,1.22396,1.22367,1.22376,10600000.0
2008-08-19 03:13:00,1.22329,1.22429,1.22329,1.22429,19400000.0
2008-08-19 03:14:00,1.22402,1.22411,1.2237,1.2237,11000000.0
2008-08-19 03:15:00,1.22384,1.2241,1.2237,1.2237,10800000.0
2008-08-19 03:16:00,1.22371,1.22387,1.2233,1.22385,29200000.0
2008-08-19 03:17:00,1.22434,1.22464,1.22412,1.22412,10400000.0
2008-08-19 03:18:00,1.22437,1.22486,1.22413,1.2245,21800000.0
2008-08-19 03:19:00,1.22439,1.22439,1.22407,1.22431,5800000.0
2008-08-19 03:20:00,1.22406,1.22406,1.22359,1.22371,14000000.0
2008-08-19 03:21:00,1.22436,1.22436,1.22378,1.22378,18000000.0
2008-08-19 03:22:00,1.2243,1.2243,1.2241,1.2243,11600000.0
2008-08-19 03:23:00,1.22376,1.22376,1.22344,1.22357,11600000.0
2008-08-19 03:24:00,1.22396,1.22443,1.22396,1.22407,10000000.0
2008-08-19 03:25:00,1.22411,1.22411,1.22377,1.22379,12400000.0
2008-08-19 03:26:00,1.22391,1.22428,1.22391,1.22423,5600000.0
2008-08-19 03:27:00,1.22391,1.22459,1.22391,1.22416,23600000.0
2008-08-19 03:28:00,1.22402,1.22468,1.22385,1.2242,21800000.0
2008-08-19 03:29:00,1.22415,1.2244,1.22402,1.22402,17000000.0
2008-08-19 03:30:00,1.22369,1.22369,1.22227,1.22275,25800000.0
2008-08-19 03:31:00,1.22365,1.22431,1.22364,1.22431,14000000.0
2008-08-19 03:32:00,1.22413,1.22448,1.22394,1.22448,15400000.0
2008-08-19 03:33:00,1.22422,1.22476,1.22422,1.22439,11400000.0
2008-08-19 03:34:00,1.22461,1.22482,1.22442,1.22455,19000000.0
2008-08-19 03:35:00,1.22455,1.22492,1.22448,1.22464,19400000.0
2008-08-19 03:36:00,1.22507,1.22507,1.22468,1.22477,7800000.0
2008-08-19 03:37:00,1.22525,1.22525,1.22461,1.22484,16200000.0
2008-08-19 03:38:00,1.22488,1.22509,1.22448,1.22485,21200000.0
2008-08-19 03:39:00,1.22506,1.22577,1.22495,1.22538,21000000.0
2008-08-19 03:40:00,1.22549,1.22572,1.22511,1.22572,8800000.0
2008-08-19 03:41:00,1.22548,1.2257,1.22536,1.22539,13200000.0
2008-08-19 03:42:00,1.22514,1.22514,1.22441,1.22471,23200000.0
2008-08-19 03:43:00,1.22474,1.22506,1.22451,1.22496,12800000.0
2008-08-19 03:44:00,1.22492,1.22495,1.22443,1.22463,26600000.0
2008-08-19 03:45:00,1.22483,1.22511,1.2246,1.22492,17600000.0
2008-08-19 03:46:00,1.22535,1.22549,1.22504,1.22549,14400000.0
2008-08-19 03:47:00,1.22525,1.22549,1.22471,1.22549,11600000.0
2008-08-19 03:48:00,1.22514,1.22551,1.22493,1.22513,12600000.0
2008-08-19 03:49:00,1.22536,1.22536,1.22492,1.22517,13200000.0
2008-08-19 03:50:00,1.22505,1.22524,1.22502,1.22502,10600000.0
2008-08-19 03:51:00,1.22467,1.22488,1.22426,1.22452,18600000.0
2008-08-19 03:52:00,1.22477,1.22489,1.22448,1.22473,11800000.0
2008-08-19 03:53:00,1.22465,1.22481,1.22454,1.22481,14400000.0
2008-08-19 03:54:00,1.22447,1.22476,1.22447,1.22476,2600000.0
2008-08-19 03:55:00,1.22466,1.22481,1.22432,1.22432,15200000.0
2008-08-19 03:56:00,1.22423,1.2247,1.22422,1.22422,11800000.0
2008-08-19 03:57:00,1.22452,1.22476,1.22426,1.22459,29200000.0
2008-08-19 03:58:00,1.22439,1.22454,1.22421,1.22442,21200000.0
2008-08-19 03:59:00,1.22441,1.22464,1.22426,1.22426,12800000.0
2008-08-19 04:00:00,1.22442,1.22466,1.22442,1.2245,5200000.0
2008-08-19 04:01:00,1.2243,1.22463,1.2243,1.22463,7600000.0
2008-08-19 04:02:00,1.225,1.225,1.22451,1.22467,25200000.0
2008-08-19 04:03:00,1.2247,1.22543,1.2247,1.22543,7800000.0
2008-08-19 04:04:00,1.22484,1.22524,1.22484,1.22494,22400000.0
2008-08-19 04:05:00,1.22486,1.22491,1.22422,1.22434,14800000.0
2008-08-19 04:06:00,1.22469,1.22502,1.22446,1.22446,14000000.0
2008-08-19 04:07:00,1.22481,1.22481,1.22466,1.22467,14800000.0
2008-08-19 04:08:00,1.22481,1.22489,1.22418,1.22479,9400000.0
2008-08-19 04:09:00,1.22459,1.22505,1.22434,1.22464,13800000.0
2008-08-19 04:10:00,1.22447,1.22534,1.22447,1.22509,14400000.0
2008-08-19 04:11:00,1.225,1.2251,1.225,1.225,2000000.0
2008-08-19 04:12:00,1.2249,1.225,1.2249,1.225,2000000.0
2008-08-19 04:13:00,1.22451,1.22503,1.22451,1.22503,2000000.0
2008-08-19 04:14:00,1.22478,1.22488,1.22478,1.22488,10600000.0
2008-08-19 04:15:00,1.22463,1.22505,1.22451,1.22462,9200000.0
2008-08-19 04:16:00,1.22439,1.2248,1.22402,1.22445,27000000.0
2008-08-19 04:17:00,1.22483,1.22483,1.22392,1.22436,10400000.0
2008-08-19 04:18:00,1.22484,1.22484,1.22447,1.22454,4600000.0
2008-08-19 04:19:00,1.22482,1.22482,1.22467,1.22467,4000000.0
2008-08-19 04:20:00,1.22493,1.22515,1.22456,1.22472,16400000.0
2008-08-19 04:21:00,1.22462,1.22528,1.22439,1.22498,20200000.0
2008-08-19 04:22:00,1.2248,1.22506,1.2248,1.2248,8200000.0
2008-08-19 04:23:00,1.2247,1.22531,1.2247,1.22509,20000000.0
2008-08-19 04:24:00,1.22484,1.22523,1.22466,1.22483,20400000.0
2008-08-19 04:25:00,1.22522,1.22522,1.22508,1.2252,3600000.0
2008-08-19 04:26:00,1.226,1.226,1.2259,1.226,24200000.0
2008-08-19 04:27:00,1.22547,1.22565,1.22514,1.22514,24200000.0
2008-08-19 04:28:00,1.22551,1.22586,1.22551,1.22586,4800000.0
2008-08-19 04:29:00,1.22564,1.22633,1.22544,1.22558,26400000.0
2008-08-19 04:30:00,1.2262,1.2263,1.2262,1.2262,8800000.0
2008-08-19 04:31:00,1.22606,1.22607,1.22561,1.22607,8800000.0
2008-08-19 04:32:00,1.22575,1.22626,1.22538,1.22626,12200000.0
2008-08-19 04:33:00,1.22584,1.22613,1.22558,1.22593,17000000.0
2008-08-19 04:34:00,1.22579,1.22579,1.22538,1.22552,16600000.0
2008-08-19 04:35:00,1.22545,1.22614,1.22545,1.22572,11000000.0
2008-08-19 04:36:00,1.22633,1.22638,1.22591,1.22634,16200000.0
2008-08-19 04:37:00,1.22608,1.22647,1.22583,1.22595,11000000.0
2008-08-19 04:38:00,1.22605,1.2265,1.22596,1.22645,12800000.0
2008-08-19 04:39:00,1.22617,1.22666,1.22611,1.22618,8600000.0
2008-08-19 04:40:00,1.22572,1.22625,1.22562,1.22562,17200000.0
2008-08-19 04:41:00,1.22539,1.2257,1.22539,1.2257,10400000.0
2008-08-19 04:42:00,1.22601,1.22601,1.22544,1.22544,6800000.0
2008-08-19 04:43:00,1.22579,1.22634,1.22579,1.22589,17800000.0
2008-08-19 04:44:00,1.22591,1.22644,1.22579,1.2261,9800000.0
2008-08-19 04:45:00,1.22614,1.22634,1.22614,1.22614,23800000.0
2008-08-19 04:46:00,1.22638,1.22654,1.22628,1.22644,19800000.0
2008-08-19 04:47:00,1.22637,1.22637,1.22594,1.22599,13200000.0
2008-08-19 04:48:00,1.22612,1.22624,1.22595,1.22613,23200000.0
2008-08-19 04:49:00,1.22619,1.22649,1.2261,1.2261,13400000.0
2008-08-19 04:50:00,1.22572,1.2263,1.22572,1.22601,19000000.0
2008-08-19 04:51:00,1.22662,1.22662,1.22621,1.22626,10000000.0
2008-08-19 04:52:00,1.22618,1.22643,1.22588,1.22618,13400000.0
2008-08-19 04:53:00,1.2268,1.2268,1.2268,1.2268,9400000.0
2008-08-19 04:54:00,1.22654,1.22657,1.22622,1.22643,9400000.0
2008-08-19 04:56:00,1.2262,1.2262,1.22578,1.22578,12800000.0
2008-08-19 04:57:00,1.2261,1.22658,1.22604,1.22645,13000000.0
2008-08-19 04:58:00,1.2266,1.2267,1.2266,1.2267,12800000.0
2008-08-19 04:59:00,1.22654,1.2266,1.22637,1.22637,12800000.0
2008-08-19 05:00:00,1.22654,1.22654,1.22623,1.22623,9600000.0
2008-08-19 05:01:00,1.22611,1.22636,1.22607,1.22607,6200000.0
2008-08-19 05:02:00,1.22614,1.22614,1.2258,1.2258,6600000.0
2008-08-19 05:03:00,1.22617,1.22667,1.2261,1.22646,11000000.0
2008-08-19 05:04:00,1.22651,1.22671,1.22644,1.22644,4200000.0
2008-08-19 05:05:00,1.22637,1.22683,1.22618,1.22662,17200000.0
2008-08-19 05:06:00,1.2266,1.2267,1.2266,1.2266,10400000.0
2008-08-19 05:07:00,1.22601,1.2263,1.22593,1.22608,10400000.0
2008-08-19 05:08:00,1.22652,1.22654,1.22578,1.22584,11200000.0
2008-08-19 05:09:00,1.22636,1.22636,1.22587,1.226,12800000.0
2008-08-19 05:10:00,1.2259,1.2259,1.22572,1.22572,7600000.0
2008-08-19 05:11:00,1.2259,1.2259,1.2251,1.22522,17800000.0
2008-08-19 05:12:00,1.22504,1.22574,1.22504,1.22574,22800000.0
2008-08-19 05:13:00,1.2256,1.22575,1.22545,1.22551,26600000.0
2008-08-19 05:14:00,1.22554,1.22608,1.22554,1.22587,8600000.0
2008-08-19 05:15:00,1.2261,1.2262,1.2261,1.2261,12200000.0
2008-08-19 05:16:00,1.2262,1.2262,1.2262,1.2262,12200000.0
2008-08-19 05:17:00,1.2261,1.2263,1.2261,1.2262,12200000.0
2008-08-19 05:18:00,1.22612,1.22633,1.2258,1.22633,12200000.0
2008-08-19 05:19:00,1.2263,1.2264,1.2262,1.2263,6600000.0
2008-08-19 05:20:00,1.2262,1.2264,1.2262,1.2264,6600000.0
2008-08-19 05:21:00,1.22589,1.2262,1.22589,1.2262,6600000.0
2008-08-19 05:24:00,1.22603,1.22626,1.22568,1.22573,11400000.0
2008-08-19 05:25:00,1.2266,1.2267,1.2266,1.2267,23800000.0
2008-08-19 05:26:00,1.22599,1.22663,1.22599,1.22647,23800000.0
2008-08-19 05:27:00,1.22675,1.22675,1.22633,1.22644,3600000.0
2008-08-19 05:28:00,1.22651,1.22667,1.22603,1.2262,15400000.0
2008-08-19 05:29:00,1.22639,1.22663,1.22596,1.22657,18800000.0
2008-08-19 05:30:00,1.22673,1.22685,1.22631,1.22631,25800000.0
2008-08-19 05:31:00,1.22717,1.22717,1.2263,1.22645,11600000.0
2008-08-19 05:32:00,1.22632,1.22646,1.22604,1.22604,25200000.0
2008-08-19 05:33:00,1.22599,1.22664,1.22593,1.22603,28000000.0
2008-08-19 05:34:00,1.22614,1.22637,1.22589,1.22589,12200000.0
2008-08-19 05:35:00,1.22598,1.22625,1.22598,1.22614,15400000.0
2008-08-19 05:36:00,1.22621,1.22657,1.22607,1.22614,20600000.0
2008-08-19 05:37:00,1.22623,1.22625,1.22583,1.226,17600000.0
2008-08-19 05:38:00,1.22613,1.22639,1.22591,1.22591,7400000.0
2008-08-19 05:39:00,1.2261,1.22619,1.22581,1.22598,16400000.0
2008-08-19 05:40:00,1.2264,1.2266,1.2263,1.2265,15200000.0
2008-08-19 05:41:00,1.22621,1.22626,1.22593,1.2261,15200000.0
2008-08-19 05:42:00,1.22594,1.22656,1.22594,1.22642,16800000.0
2008-08-19 05:43:00,1.22647,1.22647,1.2261,1.22643,11000000.0
2008-08-19 05:44:00,1.22662,1.22662,1.22604,1.22612,10000000.0
2008-08-19 05:45:00,1.22617,1.2267,1.22573,1.2267,22400000.0
2008-08-19 05:46:00,1.22626,1.22626,1.22613,1.22613,2600000.0
2008-08-19 05:47:00,1.2265,1.2265,1.2264,1.2264,10000000.0
2008-08-19 05:48:00,1.22587,1.22626,1.22584,1.22616,10000000.0
2008-08-19 05:49:00,1.2265,1.2265,1.2264,1.2264,11000000.0
2008-08-19 05:50:00,1.22586,1.2262,1.22573,1.22584,11000000.0
2008-08-19 05:51:00,1.22588,1.22628,1.22588,1.22628,19600000.0
2008-08-19 05:52:00,1.22684,1.22684,1.22642,1.2265,6400000.0
2008-08-19 05:53:00,1.22619,1.22635,1.22608,1.22635,14600000.0
2008-08-19 05:54:00,1.22599,1.22661,1.22569,1.22661,16800000.0
2008-08-19 05:55:00,1.2265,1.2265,1.22605,1.22614,14600000.0
2008-08-19 05:56:00,1.22602,1.22625,1.22597,1.22609,12200000.0
2008-08-19 05:57:00,1.22637,1.22637,1.2262,1.2262,2600000.0
2008-08-19 05:58:00,1.22635,1.22658,1.22623,1.22658,23600000.0
2008-08-19 05:59:00,1.2268,1.2269,1.2265,1.2265,18200000.0
2008-08-19 06:00:00,1.22636,1.22681,1.22626,1.22668,18200000.0
2008-08-19 06:01:00,1.22604,1.22671,1.22604,1.22631,12800000.0
2008-08-19 06:02:00,1.2264,1.2264,1.2263,1.2263,7200000.0
2008-08-19 06:03:00,1.22653,1.22659,1.22626,1.22659,7200000.0
2008-08-19 06:04:00,1.22668,1.22668,1.22632,1.2266,16400000.0
2008-08-19 06:05:00,1.2273,1.2273,1.22649,1.22649,13800000.0
2008-08-19 06:06:00,1.22673,1.22691,1.22652,1.22688,19600000.0
2008-08-19 06:07:00,1.22651,1.22681,1.22646,1.22657,16600000.0
2008-08-19 06:08:00,1.22633,1.22662,1.22625,1.22656,20200000.0
2008-08-19 06:09:00,1.22649,1.22682,1.22633,1.22649,13200000.0
2008-08-19 06:10:00,1.2261,1.22632,1.22598,1.22598,8000000.0
2008-08-19 06:11:00,1.22589,1.2266,1.22589,1.22611,18600000.0
2008-08-19 06:12:00,1.22623,1.2264,1.22623,1.2264,7600000.0
2008-08-19 06:13:00,1.22638,1.22674,1.22608,1.22608,11000000.0
2008-08-19 06:14:00,1.2263,1.2263,1.22579,1.22603,15600000.0
2008-08-19 06:15:00,1.22631,1.22665,1.22621,1.22665,11600000.0
2008-08-19 06:16:00,1.2267,1.2268,1.2266,1.2268,10400000.0
2008-08-19 06:17:00,1.22671,1.22716,1.22639,1.22716,10400000.0
2008-08-19 06:18:00,1.22658,1.22673,1.22658,1.22673,2600000.0
2008-08-19 06:19:00,1.22632,1.22653,1.22622,1.22653,23400000.0
2008-08-19 06:20:00,1.22654,1.2266,1.22631,1.22631,14000000.0
2008-08-19 06:21:00,1.22618,1.22619,1.22613,1.22613,4200000.0
2008-08-19 06:22:00,1.22619,1.22647,1.226,1.22647,21600000.0
2008-08-19 06:23:00,1.22627,1.22627,1.22616,1.22616,3200000.0
2008-08-19 06:24:00,1.22618,1.22655,1.2261,1.22622,12400000.0
2008-08-19 06:25:00,1.22629,1.22629,1.22591,1.22616,12200000.0
2008-08-19 06:26:00,1.22594,1.22617,1.22561,1.22573,16800000.0
2008-08-19 06:27:00,1.22585,1.22618,1.22583,1.22588,17000000.0
2008-08-19 06:28:00,1.2259,1.22647,1.22579,1.22636,28200000.0
2008-08-19 06:29:00,1.22628,1.22655,1.22628,1.22639,8600000.0
2008-08-19 06:30:00,1.22681,1.22681,1.22623,1.22625,14600000.0
2008-08-19 06:31:00,1.22641,1.22662,1.22617,1.22619,6800000.0
2008-08-19 06:32:00,1.22642,1.22665,1.22591,1.22638,21600000.0
2008-08-19 06:33:00,1.22631,1.22642,1.22608,1.22642,8400000.0
2008-08-19 06:34:00,1.22633,1.22681,1.22588,1.22631,25900000.0
2008-08-19 06:35:00,1.22608,1.22672,1.22608,1.22672,31200000.0
2008-08-19 06:36:00,1.22683,1.22703,1.22615,1.22673,17600000.0
2008-08-19 06:37:00,1.22682,1.22721,1.22637,1.22637,7800000.0
2008-08-19 06:38:00,1.22663,1.22674,1.22663,1.22674,5000000.0
2008-08-19 06:39:00,1.22662,1.227,1.22653,1.22666,18200000.0
2008-08-19 06:40:00,1.22676,1.22704,1.2265,1.22661,29600000.0
2008-08-19 06:41:00,1.2271,1.2271,1.227,1.227,5600000.0
2008-08-19 06:42:00,1.22691,1.22691,1.22659,1.22665,5600000.0
2008-08-19 06:43:00,1.22671,1.22721,1.22643,1.22659,7800000.0
2008-08-19 06:44:00,1.22665,1.22674,1.22646,1.22646,12200000.0
2008-08-19 06:45:00,1.22639,1.22643,1.22586,1.22613,20000000.0
2008-08-19 06:46:00,1.2263,1.22655,1.2263,1.22647,14200000.0
2008-08-19 06:47:00,1.22654,1.22665,1.22648,1.2265,21000000.0
2008-08-19 06:48:00,1.22673,1.22702,1.22673,1.22696,18000000.0
2008-08-19 06:49:00,1.22668,1.22707,1.22666,1.22707,11000000.0
2008-08-19 06:50:00,1.22646,1.22688,1.22646,1.22653,20200000.0
2008-08-19 06:51:00,1.22657,1.22678,1.22641,1.22651,22600000.0
2008-08-19 06:52:00,1.22648,1.22672,1.22601,1.22601,9600000.0
2008-08-19 06:53:00,1.22664,1.22696,1.22643,1.22696,5800000.0
2008-08-19 06:54:00,1.22675,1.227,1.22654,1.22671,12800000.0
2008-08-19 06:55:00,1.2268,1.2271,1.2268,1.22689,18200000.0
2008-08-19 06:56:00,1.2271,1.2272,1.22685,1.22708,18200000.0
2008-08-19 06:57:00,1.22627,1.22644,1.22601,1.22624,22400000.0
2008-08-19 06:58:00,1.22646,1.22646,1.22611,1.22615,23000000.0
2008-08-19 06:59:00,1.22591,1.2261,1.22586,1.2261,13000000.0
2008-08-19 07:00:00,1.226,1.22655,1.226,1.22606,11000000.0
2008-08-19 07:01:00,1.22583,1.22618,1.22558,1.22615,15800000.0
2008-08-19 07:02:00,1.22591,1.22646,1.22581,1.22626,9400000.0
2008-08-19 07:03:00,1.22574,1.22622,1.22574,1.22608,14200000.0
2008-08-19 07:04:00,1.22606,1.22639,1.22582,1.22639,25200000.0
2008-08-19 07:05:00,1.2263,1.22651,1.22591,1.22609,16400000.0
2008-08-19 07:06:00,1.22609,1.22623,1.22596,1.22603,10200000.0
2008-08-19 07:07:00,1.22567,1.22673,1.22567,1.22588,12600000.0
2008-08-19 07:08:00,1.22587,1.22587,1.22547,1.22581,14400000.0
2008-08-19 07:09:00,1.2262,1.2263,1.2261,1.2261,7800000.0
2008-08-19 07:10:00,1.22562,1.22592,1.22548,1.22592,7800000.0
2008-08-19 07:11:00,1.22597,1.22597,1.22571,1.22571,4800000.0
2008-08-19 07:12:00,1.22569,1.22588,1.22561,1.22563,19400000.0
2008-08-19 07:13:00,1.22577,1.22584,1.22562,1.22562,10000000.0
2008-08-19 07:14:00,1.22575,1.22575,1.22536,1.22536,8200000.0
2008-08-19 07:15:00,1.22493,1.22573,1.22459,1.22573,14200000.0
2008-08-19 07:16:00,1.22518,1.22568,1.22518,1.22568,14800000.0
2008-08-19 07:17:00,1.22585,1.2261,1.22542,1.22576,21400000.0
2008-08-19 07:18:00,1.22603,1.22603,1.22583,1.22583,2600000.0
2008-08-19 07:19:00,1.2264,1.2265,1.2264,1.2264,7200000.0
2008-08-19 07:20:00,1.22585,1.22585,1.22542,1.22542,7200000.0
2008-08-19 07:21:00,1.22541,1.226,1.22532,1.22532,19800000.0
2008-08-19 07:22:00,1.22559,1.22606,1.22559,1.22576,10000000.0
2008-08-19 07:23:00,1.22571,1.22571,1.22545,1.22545,14000000.0
2008-08-19 07:24:00,1.22551,1.22584,1.22544,1.22568,19000000.0
2008-08-19 07:25:00,1.22596,1.22596,1.2253,1.22556,7800000.0
2008-08-19 07:26:00,1.2258,1.22582,1.22549,1.22582,6800000.0
2008-08-19 07:27:00,1.22557,1.22563,1.22513,1.22558,15600000.0
2008-08-19 07:28:00,1.22498,1.22545,1.22498,1.22513,14800000.0
2008-08-19 07:29:00,1.22519,1.22519,1.2247,1.2247,11200000.0
2008-08-19 07:30:00,1.22494,1.22532,1.22465,1.2252,19400000.0
2008-08-19 07:31:00,1.22501,1.22501,1.2244,1.22477,8400000.0
2008-08-19 07:32:00,1.22494,1.22547,1.22494,1.22547,3200000.0
2008-08-19 07:33:00,1.22598,1.22617,1.22568,1.22568,12400000.0
2008-08-19 07:34:00,1.2253,1.22611,1.2253,1.22593,15800000.0
2008-08-19 07:35:00,1.2267,1.2267,1.2266,1.2266,26800000.0
2008-08-19 07:36:00,1.22604,1.22631,1.22603,1.22603,26800000.0
2008-08-19 07:37:00,1.22577,1.2259,1.22551,1.22551,16200000.0
2008-08-19 07:38:00,1.22604,1.22638,1.22604,1.22622,13200000.0
2008-08-19 07:39:00,1.22639,1.22639,1.22629,1.22629,4200000.0
2008-08-19 07:40:00,1.22636,1.22636,1.2261,1.2261,3200000.0
2008-08-19 07:41:00,1.22577,1.22603,1.22532,1.22532,31600000.0
2008-08-19 07:42:00,1.22549,1.226,1.22546,1.226,23800000.0
2008-08-19 07:43:00,1.22622,1.22624,1.22598,1.22598,17200000.0
2008-08-19 07:44:00,1.22619,1.22663,1.22619,1.2263,19600000.0
2008-08-19 07:45:00,1.22595,1.22616,1.22527,1.22552,17800000.0
2008-08-19 07:46:00,1.2257,1.22576,1.22551,1.22551,17600000.0
2008-08-19 07:47:00,1.22586,1.22593,1.22546,1.22555,18000000.0
2008-08-19 07:48:00,1.22565,1.22598,1.22553,1.22553,13000000.0
2008-08-19 07:49:00,1.22548,1.22585,1.22545,1.22545,18000000.0
2008-08-19 07:50:00,1.22562,1.22562,1.22509,1.22515,26600000.0
2008-08-19 07:51:00,1.22518,1.22564,1.22518,1.22535,12200000.0
2008-08-19 07:52:00,1.225,1.225,1.22446,1.22468,13800000.0
2008-08-19 07:53:00,1.2249,1.22523,1.22482,1.22499,17000000.0
2008-08-19 07:54:00,1.22493,1.22493,1.22388,1.22425,20800000.0
2008-08-19 07:55:00,1.22465,1.2253,1.22465,1.22482,10400000.0
2008-08-19 07:56:00,1.22466,1.22471,1.22436,1.22453,15000000.0
2008-08-19 07:57:00,1.2244,1.22475,1.2243,1.2243,16800000.0
2008-08-19 07:58:00,1.22455,1.22538,1.22429,1.22538,26600000.0
2008-08-19 07:59:00,1.22461,1.22466,1.2243,1.22435,18600000.0
2008-08-19 08:00:00,1.22448,1.22513,1.22448,1.22471,10800000.0
2008-08-19 08:01:00,1.2245,1.22466,1.22423,1.22452,21400000.0
2008-08-19 08:02:00,1.22414,1.22488,1.22414,1.22435,17400000.0
2008-08-19 08:03:00,1.22513,1.2256,1.22499,1.22541,21000000.0
2008-08-19 08:04:00,1.22545,1.22589,1.22542,1.2257,19400000.0
2008-08-19 08:05:00,1.22545,1.22573,1.2253,1.22547,13000000.0
2008-08-19 08:06:00,1.22514,1.22566,1.22514,1.22539,5400000.0
2008-08-19 08:07:00,1.22561,1.22562,1.22488,1.22488,21200000.0
2008-08-19 08:08:00,1.22554,1.22565,1.22504,1.2253,15400000.0
2008-08-19 08:09:00,1.22545,1.22557,1.22539,1.22539,20000000.0
2008-08-19 08:10:00,1.22519,1.22559,1.22519,1.22531,12600000.0
2008-08-19 08:11:00,1.22486,1.22531,1.22482,1.22511,17800000.0
2008-08-19 08:12:00,1.22515,1.22603,1.22515,1.22566,15200000.0
2008-08-19 08:13:00,1.22549,1.22613,1.22545,1.22608,15400000.0
2008-08-19 08:14:00,1.22601,1.22601,1.22514,1.22526,17400000.0
2008-08-19 08:15:00,1.22503,1.22503,1.2243,1.22501,16800000.0
2008-08-19 08:16:00,1.22473,1.22496,1.22473,1.22475,17600000.0
2008-08-19 08:17:00,1.22478,1.22519,1.22444,1.22497,27200000.0
2008-08-19 08:18:00,1.22497,1.22523,1.22451,1.22486,9800000.0
2008-08-19 08:19:00,1.22483,1.22515,1.22442,1.22442,11000000.0
2008-08-19 08:20:00,1.22493,1.22529,1.22467,1.22496,18000000.0
2008-08-19 08:21:00,1.22509,1.22563,1.22506,1.22563,17000000.0
2008-08-19 08:22:00,1.22556,1.2259,1.22519,1.22548,18400000.0
2008-08-19 08:23:00,1.22552,1.22571,1.22467,1.22478,10600000.0
2008-08-19 08:24:00,1.22517,1.22542,1.22512,1.22512,30800000.0
2008-08-19 08:25:00,1.22513,1.22585,1.22513,1.22581,8800000.0
2008-08-19 08:26:00,1.22566,1.22572,1.22551,1.22554,9400000.0
2008-08-19 08:27:00,1.22573,1.22645,1.2256,1.22575,21000000.0
2008-08-19 08:28:00,1.22551,1.22574,1.22525,1.22555,10400000.0
2008-08-19 08:29:00,1.22554,1.22584,1.22538,1.22584,21600000.0
2008-08-19 08:30:00,1.22552,1.22564,1.22532,1.22564,14000000.0
2008-08-19 08:31:00,1.22528,1.22572,1.22527,1.22572,13800000.0
2008-08-19 08:32:00,1.22471,1.22474,1.22437,1.22439,19600000.0
2008-08-19 08:33:00,1.22416,1.22447,1.22409,1.22409,19800000.0
2008-08-19 08:34:00,1.22417,1.22443,1.2241,1.22443,13600000.0
2008-08-19 08:35:00,1.22456,1.22467,1.22386,1.22423,16600000.0
2008-08-19 08:36:00,1.22407,1.22437,1.22407,1.22415,6800000.0
2008-08-19 08:37:00,1.22405,1.225,1.224,1.22496,9800000.0
2008-08-19 08:38:00,1.22519,1.22525,1.2248,1.2248,24800000.0
2008-08-19 08:39:00,1.22542,1.22542,1.22459,1.22459,22200000.0
2008-08-19 08:40:00,1.2246,1.2246,1.22424,1.22442,11900000.0
2008-08-19 08:41:00,1.22414,1.22456,1.22414,1.22438,20600000.0
2008-08-19 08:42:00,1.22412,1.22455,1.22409,1.22409,13800000.0
2008-08-19 08:43:00,1.22376,1.22403,1.22361,1.22383,19000000.0
2008-08-19 08:44:00,1.22328,1.22378,1.22328,1.22361,13400000.0
2008-08-19 08:45:00,1.22328,1.22373,1.22328,1.22349,9800000.0
2008-08-19 08:46:00,1.22358,1.22365,1.22334,1.22334,18600000.0
2008-08-19 08:47:00,1.22308,1.22359,1.22293,1.22347,25800000.0
2008-08-19 08:48:00,1.22354,1.22366,1.2231,1.22333,16000000.0
2008-08-19 08:49:00,1.22361,1.22361,1.22336,1.22357,12600000.0
2008-08-19 08:50:00,1.22343,1.22343,1.22315,1.22315,2600000.0
2008-08-19 08:51:00,1.22335,1.22354,1.223,1.22354,25000000.0
2008-08-19 08:52:00,1.22377,1.22402,1.22347,1.224,12000000.0
2008-08-19 08:53:00,1.22365,1.22402,1.22347,1.22381,15000000.0
2008-08-19 08:54:00,1.22373,1.22373,1.22324,1.22336,27800000.0
2008-08-19 08:55:00,1.22351,1.2239,1.22324,1.22331,17800000.0
2008-08-19 08:56:00,1.2233,1.2235,1.2233,1.2234,15400000.0
2008-08-19 08:57:00,1.22313,1.22365,1.22307,1.22316,15400000.0
2008-08-19 08:58:00,1.22309,1.22334,1.22294,1.22294,9800000.0
2008-08-19 08:59:00,1.22294,1.22302,1.2226,1.22302,29000000.0
2008-08-19 09:00:00,1.22282,1.22282,1.22221,1.22248,11000000.0
2008-08-19 09:01:00,1.22273,1.22338,1.22268,1.22338,13800000.0
2008-08-19 09:02:00,1.22294,1.22339,1.22294,1.223,8800000.0
2008-08-19 09:03:00,1.22277,1.22323,1.2225,1.22286,14200000.0
2008-08-19 09:04:00,1.22313,1.22333,1.22285,1.22286,10600000.0
2008-08-19 09:05:00,1.22296,1.22343,1.22255,1.22312,17400000.0
2008-08-19 09:06:00,1.22318,1.22352,1.22278,1.22278,22600000.0
2008-08-19 09:07:00,1.22253,1.22277,1.22242,1.2225,11600000.0
2008-08-19 09:08:00,1.2227,1.22346,1.22254,1.22346,18400000.0
2008-08-19 09:09:00,1.22296,1.22296,1.22267,1.22286,9600000.0
2008-08-19 09:10:00,1.22312,1.22352,1.22292,1.22314,19400000.0
2008-08-19 09:11:00,1.22364,1.22409,1.22364,1.22366,15600000.0
2008-08-19 09:12:00,1.22407,1.22417,1.22397,1.22417,17800000.0
2008-08-19 09:13:00,1.22441,1.22469,1.22409,1.22424,19800000.0
2008-08-19 09:14:00,1.2242,1.22429,1.22382,1.22429,11800000.0
2008-08-19 09:15:00,1.22469,1.22469,1.22406,1.22415,14800000.0
2008-08-19 09:16:00,1.2242,1.2243,1.22351,1.22379,20200000.0
2008-08-19 09:17:00,1.22374,1.22441,1.22374,1.22386,10200000.0
2008-08-19 09:18:00,1.22387,1.22415,1.22376,1.22376,11600000.0
2008-08-19 09:19:00,1.22383,1.22408,1.22368,1.22408,15400000.0
2008-08-19 09:20:00,1.22362,1.2243,1.22362,1.22421,16400000.0
2008-08-19 09:21:00,1.22454,1.22454,1.22391,1.22402,18000000.0
2008-08-19 09:22:00,1.22384,1.22432,1.22333,1.2236,18000000.0
2008-08-19 09:23:00,1.22382,1.22465,1.22382,1.22465,19800000.0
2008-08-19 09:24:00,1.22409,1.22432,1.22355,1.22432,8600000.0
2008-08-19 09:25:00,1.22402,1.22437,1.22393,1.22415,13200000.0
2008-08-19 09:26:00,1.22433,1.22473,1.22433,1.22444,11600000.0
2008-08-19 09:27:00,1.22455,1.22456,1.22431,1.22443,18400000.0
2008-08-19 09:28:00,1.22445,1.22485,1.22433,1.22472,27400000.0
2008-08-19 09:29:00,1.2244,1.22479,1.2244,1.22455,20800000.0
2008-08-19 09:30:00,1.22469,1.22498,1.22436,1.22484,25400000.0
2008-08-19 09:31:00,1.22431,1.22462,1.22401,1.2244,18400000.0
2008-08-19 09:32:00,1.22497,1.22497,1.22398,1.22408,15600000.0
2008-08-19 09:33:00,1.22354,1.22431,1.22354,1.22371,20800000.0
2008-08-19 09:34:00,1.22392,1.22422,1.2235,1.22358,24000000.0
2008-08-19 09:35:00,1.22373,1.2249,1.22356,1.2249,11600000.0
2008-08-19 09:36:00,1.22429,1.22447,1.22387,1.22387,11800000.0
2008-08-19 09:37:00,1.22381,1.22402,1.22368,1.22386,8800000.0
2008-08-19 09:38:00,1.22381,1.22399,1.22348,1.22379,17600000.0
2008-08-19 09:39:00,1.22369,1.22388,1.22326,1.22382,25200000.0
2008-08-19 09:40:00,1.22344,1.22418,1.22344,1.22418,16800000.0
2008-08-19 09:41:00,1.22438,1.22438,1.22347,1.2238,17600000.0
2008-08-19 09:42:00,1.22378,1.22405,1.22373,1.22405,17800000.0
2008-08-19 09:43:00,1.22396,1.22422,1.22368,1.2239,13200000.0
2008-08-19 09:44:00,1.22394,1.22433,1.22378,1.22433,14800000.0
2008-08-19 09:45:00,1.22419,1.22429,1.22363,1.22363,34200000.0
2008-08-19 09:46:00,1.22407,1.22449,1.22391,1.22393,22600000.0
2008-08-19 09:47:00,1.22412,1.22457,1.22412,1.22436,17200000.0
2008-08-19 09:48:00,1.22411,1.22478,1.22395,1.22407,22400000.0
2008-08-19 09:49:00,1.22451,1.22468,1.22424,1.22454,17200000.0
2008-08-19 09:50:00,1.22441,1.22491,1.22436,1.22436,17000000.0
2008-08-19 09:51:00,1.22386,1.22414,1.22378,1.22395,10200000.0
2008-08-19 09:52:00,1.22368,1.22413,1.2233,1.2237,23600000.0
2008-08-19 09:53:00,1.22417,1.22424,1.22384,1.22399,11800000.0
2008-08-19 09:54:00,1.22381,1.22439,1.22358,1.22372,23600000.0
2008-08-19 09:55:00,1.22383,1.22422,1.22366,1.22416,20600000.0
2008-08-19 09:56:00,1.22393,1.22434,1.22357,1.22357,10400000.0
2008-08-19 09:57:00,1.22336,1.22391,1.22336,1.22356,13000000.0
2008-08-19 09:58:00,1.22352,1.22382,1.22298,1.22364,13400000.0
2008-08-19 09:59:00,1.22368,1.22373,1.22335,1.22366,14600000.0
2008-08-19 10:00:00,1.22314,1.224,1.22314,1.2237,13200000.0
2008-08-19 10:01:00,1.22377,1.22426,1.22369,1.22369,12400000.0
2008-08-19 10:02:00,1.22408,1.22418,1.22339,1.22404,9400000.0
2008-08-19 10:03:00,1.22367,1.22409,1.22358,1.22385,15000000.0
2008-08-19 10:04:00,1.2238,1.224,1.22351,1.224,19400000.0
2008-08-19 10:05:00,1.22375,1.2239,1.22353,1.22353,8800000.0
2008-08-19 10:06:00,1.22332,1.22405,1.22332,1.22392,18800000.0
2008-08-19 10:07:00,1.22356,1.22398,1.22356,1.22395,11000000.0
2008-08-19 10:08:00,1.22395,1.22451,1.22389,1.22389,15400000.0
2008-08-19 10:09:00,1.22393,1.22448,1.22393,1.22437,13600000.0
2008-08-19 10:10:00,1.22475,1.22475,1.22399,1.22423,31400000.0
2008-08-19 10:11:00,1.22401,1.22445,1.22393,1.22437,23200000.0
2008-08-19 10:12:00,1.22459,1.22459,1.22394,1.22409,8800000.0
2008-08-19 10:13:00,1.2243,1.22452,1.22409,1.22432,15000000.0
2008-08-19 10:14:00,1.22429,1.22499,1.22429,1.22445,22800000.0
2008-08-19 10:15:00,1.2247,1.2247,1.22408,1.22441,19000000.0
2008-08-19 10:16:00,1.22411,1.22431,1.22383,1.22402,11800000.0
2008-08-19 10:17:00,1.2248,1.2248,1.2245,1.2245,15200000.0
2008-08-19 10:18:00,1.2239,1.22434,1.2239,1.22405,15200000.0
2008-08-19 10:19:00,1.2247,1.2247,1.2244,1.2246,15200000.0
2008-08-19 10:20:00,1.22422,1.22422,1.22353,1.22353,15200000.0
2008-08-19 10:21:00,1.2236,1.22445,1.2236,1.22383,18400000.0
2008-08-19 10:22:00,1.22391,1.22416,1.22368,1.22368,24600000.0
2008-08-19 10:23:00,1.22364,1.22421,1.22364,1.22374,11600000.0
2008-08-19 10:24:00,1.22377,1.22409,1.22377,1.22384,14000000.0
2008-08-19 10:25:00,1.2242,1.22441,1.22375,1.22407,18200000.0
2008-08-19 10:26:00,1.22414,1.22439,1.22387,1.22387,15200000.0
2008-08-19 10:27:00,1.2238,1.22398,1.22368,1.22398,8000000.0
2008-08-19 10:28:00,1.22406,1.22456,1.22371,1.22407,25400000.0
2008-08-19 10:29:00,1.22406,1.22439,1.22367,1.2237,12200000.0
2008-08-19 10:30:00,1.22375,1.22394,1.22361,1.22385,23400000.0
2008-08-19 10:31:00,1.22357,1.22382,1.22331,1.22331,12200000.0
2008-08-19 10:32:00,1.22387,1.22387,1.22337,1.22361,6600000.0
2008-08-19 10:33:00,1.22403,1.22403,1.22369,1.2239,19600000.0
2008-08-19 10:34:00,1.2242,1.2243,1.2241,1.2242,19000000.0
2008-08-19 10:35:00,1.22387,1.22436,1.22368,1.22398,19000000.0
2008-08-19 10:36:00,1.22403,1.22403,1.22313,1.22313,10000000.0
2008-08-19 10:37:00,1.22342,1.22361,1.22308,1.22342,25600000.0
2008-08-19 10:38:00,1.22333,1.22333,1.22247,1.22323,13600000.0
2008-08-19 10:39:00,1.22331,1.22355,1.22307,1.22326,14000000.0
2008-08-19 10:40:00,1.22353,1.22404,1.22347,1.22383,15000000.0
2008-08-19 10:41:00,1.22364,1.22372,1.2233,1.22336,8000000.0
2008-08-19 10:42:00,1.22342,1.22393,1.22323,1.22345,24800000.0
2008-08-19 10:43:00,1.22402,1.22438,1.22366,1.22395,31400000.0
2008-08-19 10:44:00,1.22442,1.22483,1.22397,1.22424,8200000.0
2008-08-19 10:45:00,1.22426,1.22434,1.22404,1.22433,30000000.0
2008-08-19 10:46:00,1.22434,1.22473,1.22407,1.2244,25700000.0
2008-08-19 10:47:00,1.22438,1.22507,1.22423,1.22451,26400000.0
2008-08-19 10:48:00,1.22429,1.22456,1.2241,1.2241,19400000.0
2008-08-19 10:49:00,1.22449,1.22488,1.22429,1.22449,17200000.0
2008-08-19 10:50:00,1.22413,1.22473,1.2239,1.2239,24600000.0
2008-08-19 10:51:00,1.22433,1.22455,1.22411,1.22431,14800000.0
2008-08-19 10:52:00,1.22441,1.22476,1.22398,1.22475,8800000.0
2008-08-19 10:53:00,1.22437,1.22493,1.22421,1.22493,33400000.0
2008-08-19 10:54:00,1.22485,1.22485,1.22423,1.22423,24200000.0
2008-08-19 10:55:00,1.2249,1.2249,1.2249,1.2249,15400000.0
2008-08-19 10:56:00,1.2248,1.2249,1.2248,1.2249,15400000.0
2008-08-19 10:57:00,1.2248,1.225,1.2248,1.225,15400000.0
2008-08-19 10:58:00,1.22469,1.22502,1.22416,1.2248,15400000.0
2008-08-19 10:59:00,1.22528,1.22528,1.22402,1.22402,13000000.0
2008-08-19 11:00:00,1.22426,1.22448,1.22392,1.22422,14400000.0
2008-08-19 11:01:00,1.22378,1.22452,1.22378,1.22452,8800000.0
2008-08-19 11:02:00,1.22427,1.22438,1.22391,1.22404,25200000.0
2008-08-19 11:03:00,1.22364,1.22424,1.22364,1.22389,22400000.0
2008-08-19 11:04:00,1.22361,1.22395,1.22333,1.22372,24600000.0
2008-08-19 11:05:00,1.22354,1.22371,1.22326,1.22326,17100000.0
2008-08-19 11:06:00,1.22355,1.224,1.22353,1.22361,13200000.0
2008-08-19 11:07:00,1.22371,1.22439,1.22327,1.22376,15400000.0
2008-08-19 11:08:00,1.22371,1.22395,1.22332,1.22349,22400000.0
2008-08-19 11:09:00,1.22372,1.22394,1.22349,1.22369,20600000.0
2008-08-19 11:10:00,1.22329,1.22361,1.22306,1.22353,21800000.0
2008-08-19 11:11:00,1.22348,1.22399,1.22329,1.22347,23000000.0
2008-08-19 11:12:00,1.2238,1.22409,1.22371,1.22371,20000000.0
2008-08-19 11:13:00,1.22406,1.22427,1.22387,1.22413,5200000.0
2008-08-19 11:14:00,1.22409,1.22427,1.22395,1.22397,13600000.0
2008-08-19 11:15:00,1.22438,1.2244,1.22408,1.2244,22200000.0
2008-08-19 11:16:00,1.22418,1.22418,1.22353,1.22402,15400000.0
2008-08-19 11:17:00,1.2236,1.22395,1.22338,1.22367,29400000.0
2008-08-19 11:18:00,1.22386,1.2242,1.2237,1.2242,21800000.0
2008-08-19 11:19:00,1.22397,1.22413,1.2235,1.22395,17400000.0
2008-08-19 11:20:00,1.22369,1.22412,1.22369,1.22408,20600000.0
2008-08-19 11:21:00,1.22404,1.22444,1.2239,1.22401,10400000.0
2008-08-19 11:22:00,1.2244,1.2245,1.2244,1.2244,19000000.0
2008-08-19 11:23:00,1.22411,1.22425,1.22382,1.22425,19000000.0
2008-08-19 11:24:00,1.22418,1.22451,1.22397,1.22424,11800000.0
2008-08-19 11:25:00,1.22418,1.22428,1.22362,1.22428,35000000.0
2008-08-19 11:26:00,1.2244,1.2244,1.2243,1.2244,32400000.0
2008-08-19 11:27:00,1.22407,1.22412,1.22382,1.22412,32400000.0
2008-08-19 11:28:00,1.22414,1.22433,1.22395,1.22395,16000000.0
2008-08-19 11:29:00,1.22433,1.22481,1.22417,1.22459,22400000.0
2008-08-19 11:30:00,1.2245,1.2247,1.2245,1.2247,13600000.0
2008-08-19 11:31:00,1.22429,1.22481,1.22401,1.22454,13600000.0
2008-08-19 11:32:00,1.22433,1.22437,1.22389,1.22397,22800000.0
2008-08-19 11:33:00,1.22403,1.22438,1.22392,1.22438,17200000.0
2008-08-19 11:34:00,1.22414,1.22441,1.22389,1.22389,26200000.0
2008-08-19 11:35:00,1.22398,1.22452,1.22386,1.22386,11000000.0
2008-08-19 11:36:00,1.2243,1.22439,1.22413,1.22413,20200000.0
2008-08-19 11:37:00,1.22395,1.22433,1.22395,1.22403,13800000.0
2008-08-19 11:38:00,1.22383,1.22403,1.22336,1.22348,10800000.0
2008-08-19 11:39:00,1.22319,1.2235,1.22291,1.22336,9800000.0
2008-08-19 11:40:00,1.22352,1.22382,1.22293,1.22318,12200000.0
2008-08-19 11:41:00,1.22278,1.22313,1.22276,1.22299,14200000.0
2008-08-19 11:42:00,1.22262,1.2233,1.22262,1.22269,27600000.0
2008-08-19 11:43:00,1.22267,1.22285,1.22254,1.22254,27000000.0
2008-08-19 11:44:00,1.2233,1.22342,1.22311,1.22319,17000000.0
2008-08-19 11:45:00,1.2237,1.22372,1.22333,1.22372,14400000.0
2008-08-19 11:46:00,1.22336,1.22384,1.22312,1.2235,38300000.0
2008-08-19 11:47:00,1.22372,1.22372,1.22332,1.22369,16800000.0
2008-08-19 11:48:00,1.22363,1.22373,1.22345,1.2236,24200000.0
2008-08-19 11:49:00,1.22366,1.22387,1.22357,1.2237,10400000.0
2008-08-19 11:50:00,1.22364,1.22373,1.22329,1.22329,25400000.0
2008-08-19 11:51:00,1.22324,1.22348,1.223,1.22348,22400000.0
2008-08-19 11:52:00,1.22379,1.22379,1.22341,1.22345,14000000.0
2008-08-19 11:53:00,1.2231,1.22358,1.22289,1.22289,23800000.0
2008-08-19 11:54:00,1.22301,1.22301,1.22244,1.22263,16000000.0
2008-08-19 11:55:00,1.223,1.2231,1.223,1.2231,12400000.0
2008-08-19 11:56:00,1.22277,1.22332,1.22269,1.22294,12400000.0
2008-08-19 11:57:00,1.2229,1.2232,1.22289,1.22315,19400000.0
2008-08-19 11:58:00,1.22303,1.22326,1.22302,1.22323,10000000.0
2008-08-19 11:59:00,1.2227,1.22315,1.22267,1.22267,12400000.0
2008-08-19 12:00:00,1.2228,1.22285,1.2224,1.22277,17600000.0
2008-08-19 12:01:00,1.22304,1.22304,1.2225,1.22265,8800000.0
2008-08-19 12:02:00,1.22294,1.22299,1.22255,1.22299,14200000.0
2008-08-19 12:03:00,1.22271,1.22288,1.2226,1.22261,16200000.0
2008-08-19 12:04:00,1.22259,1.22293,1.22259,1.22284,11800000.0
2008-08-19 12:05:00,1.2232,1.2232,1.22268,1.22272,10000000.0
2008-08-19 12:06:00,1.22305,1.2231,1.22269,1.22278,17600000.0
2008-08-19 12:07:00,1.22263,1.22263,1.22248,1.22248,2600000.0
2008-08-19 12:08:00,1.2225,1.22271,1.2225,1.22271,4200000.0
2008-08-19 12:09:00,1.22255,1.22276,1.2225,1.2225,13600000.0
2008-08-19 12:10:00,1.22248,1.22249,1.22232,1.22249,5200000.0
2008-08-19 12:11:00,1.22234,1.22256,1.22223,1.22231,31400000.0
2008-08-19 12:12:00,1.22227,1.2224,1.22219,1.22226,16200000.0
2008-08-19 12:13:00,1.22184,1.22209,1.22162,1.22163,10600000.0
2008-08-19 12:14:00,1.22157,1.22178,1.22154,1.22178,44200000.0
2008-08-19 12:15:00,1.2221,1.2221,1.222,1.2221,11600000.0
2008-08-19 12:16:00,1.2217,1.22189,1.22167,1.22177,11600000.0
2008-08-19 12:17:00,1.2222,1.2222,1.2221,1.2221,88400000.0
2008-08-19 12:18:00,1.22178,1.2222,1.22162,1.22165,88400000.0
2008-08-19 12:19:00,1.22179,1.22179,1.22137,1.22146,41600000.0
2008-08-19 12:20:00,1.22133,1.22167,1.22128,1.22138,12400000.0
2008-08-19 12:21:00,1.22152,1.22185,1.22137,1.22147,74200000.0
2008-08-19 12:22:00,1.22133,1.22193,1.22126,1.22156,102800000.0
2008-08-19 12:23:00,1.22129,1.22172,1.22116,1.22159,17000000.0
2008-08-19 12:24:00,1.22158,1.22178,1.22155,1.22167,31600000.0
2008-08-19 12:25:00,1.22187,1.22188,1.22137,1.22167,135600000.0
2008-08-19 12:26:00,1.22162,1.222,1.22162,1.22169,7200000.0
2008-08-19 12:27:00,1.22177,1.22211,1.2217,1.2217,15200000.0
2008-08-19 12:28:00,1.2219,1.22237,1.22184,1.22237,9000000.0
2008-08-19 12:29:00,1.22225,1.22239,1.22199,1.22199,11200000.0
2008-08-19 12:30:00,1.22203,1.22239,1.22195,1.22216,15000000.0
2008-08-19 12:31:00,1.22239,1.22289,1.22232,1.22283,98600000.0
2008-08-19 12:32:00,1.22296,1.22296,1.22242,1.22258,95000000.0
2008-08-19 12:33:00,1.2225,1.22262,1.22229,1.22243,17400000.0
2008-08-19 12:34:00,1.22227,1.22256,1.2221,1.22256,80000000.0
2008-08-19 12:35:00,1.22261,1.22268,1.22239,1.22239,38600000.0
2008-08-19 12:36:00,1.22239,1.22257,1.22225,1.22225,35400000.0
2008-08-19 12:37:00,1.22244,1.22265,1.22244,1.22265,27800000.0
2008-08-19 12:38:00,1.22263,1.22287,1.22224,1.22224,22800000.0
2008-08-19 12:39:00,1.22244,1.22266,1.22222,1.22243,68000000.0
2008-08-19 12:40:00,1.22231,1.22231,1.222,1.22227,23400000.0
2008-08-19 12:41:00,1.2218,1.22208,1.22149,1.22149,12600000.0
2008-08-19 12:42:00,1.22169,1.22195,1.22147,1.22147,73800000.0
2008-08-19 12:43:00,1.22162,1.22194,1.22162,1.22187,39200000.0
2008-08-19 12:44:00,1.22181,1.22212,1.22176,1.22179,28600000.0
2008-08-19 12:45:00,1.22149,1.22179,1.22138,1.22176,46800000.0
2008-08-19 12:46:00,1.22168,1.22179,1.22153,1.22164,29400000.0
2008-08-19 12:47:00,1.22169,1.22234,1.22162,1.22162,29200000.0
2008-08-19 12:48:00,1.22158,1.22173,1.22158,1.22173,59000000.0
2008-08-19 12:49:00,1.22185,1.22202,1.22179,1.22202,21400000.0
2008-08-19 12:50:00,1.22223,1.22227,1.22191,1.22191,9800000.0
2008-08-19 12:51:00,1.22195,1.22227,1.22189,1.22209,33200000.0
2008-08-19 12:52:00,1.22209,1.22219,1.22189,1.222,77000000.0
2008-08-19 12:53:00,1.22174,1.22195,1.22154,1.22166,87800000.0
2008-08-19 12:54:00,1.22187,1.2223,1.22181,1.2223,6200000.0
2008-08-19 12:55:00,1.22205,1.22223,1.22194,1.22206,79400000.0
2008-08-19 12:56:00,1.22217,1.22226,1.22174,1.22198,17800000.0
2008-08-19 12:57:00,1.22199,1.22211,1.22199,1.2221,24600000.0
2008-08-19 12:58:00,1.22236,1.22276,1.22236,1.22269,35200000.0
2008-08-19 12:59:00,1.22202,1.22279,1.22202,1.22235,13000000.0
2008-08-19 13:00:00,1.22236,1.22274,1.22236,1.22256,17400000.0
2008-08-19 13:01:00,1.22232,1.22272,1.22217,1.22235,84400000.0
2008-08-19 13:02:00,1.22239,1.22286,1.22218,1.22218,132000000.0
2008-08-19 13:03:00,1.22194,1.22249,1.22182,1.22216,117400000.0
2008-08-19 13:04:00,1.22216,1.22239,1.22153,1.22235,13000000.0
2008-08-19 13:05:00,1.22197,1.22219,1.22173,1.22219,14200000.0
2008-08-19 13:06:00,1.22195,1.22198,1.22171,1.22172,68200000.0
2008-08-19 13:07:00,1.2218,1.2219,1.22168,1.22168,57000000.0
2008-08-19 13:08:00,1.22155,1.22209,1.22155,1.22174,73600000.0
2008-08-19 13:09:00,1.22179,1.22196,1.22159,1.22178,76200000.0
2008-08-19 13:10:00,1.22197,1.22229,1.22197,1.22222,35600000.0
2008-08-19 13:11:00,1.22236,1.2226,1.22208,1.22224,11400000.0
2008-08-19 13:12:00,1.22183,1.22183,1.22138,1.22138,25200000.0
2008-08-19 13:13:00,1.22128,1.22129,1.22109,1.22109,60800000.0
2008-08-19 13:14:00,1.22103,1.22132,1.22103,1.2211,6800000.0
2008-08-19 13:15:00,1.2216,1.222,1.2216,1.2218,11200000.0
2008-08-19 13:16:00,1.2219,1.222,1.2218,1.2219,11200000.0
2008-08-19 13:17:00,1.22138,1.22164,1.22133,1.22137,11200000.0
2008-08-19 13:18:00,1.2212,1.2212,1.2211,1.2211,11800000.0
2008-08-19 13:19:00,1.22107,1.22116,1.221,1.22116,23400000.0
2008-08-19 13:20:00,1.22112,1.2215,1.22101,1.22103,64000000.0
2008-08-19 13:21:00,1.22109,1.22131,1.22109,1.22118,36400000.0
2008-08-19 13:22:00,1.22146,1.22213,1.22145,1.22173,16800000.0
2008-08-19 13:23:00,1.22217,1.22252,1.22166,1.22223,27600000.0
2008-08-19 13:24:00,1.22196,1.22199,1.22184,1.22184,23800000.0
2008-08-19 13:25:00,1.22147,1.22166,1.22145,1.22156,17800000.0
2008-08-19 13:26:00,1.2222,1.2222,1.2221,1.2222,56600000.0
2008-08-19 13:27:00,1.22169,1.22204,1.22167,1.22175,56600000.0
2008-08-19 13:28:00,1.22162,1.222,1.2216,1.2216,58600000.0
2008-08-19 13:29:00,1.22206,1.22224,1.22171,1.22187,15200000.0
2008-08-19 13:30:00,1.2222,1.2222,1.22127,1.22162,29200000.0
2008-08-19 13:31:00,1.22178,1.22206,1.22165,1.22165,11600000.0
2008-08-19 13:32:00,1.22202,1.22202,1.22096,1.2212,32600000.0
2008-08-19 13:33:00,1.22135,1.22149,1.22114,1.22136,47600000.0
2008-08-19 13:34:00,1.22151,1.22177,1.22107,1.22169,10200000.0
2008-08-19 13:35:00,1.22183,1.22183,1.22124,1.22141,18400000.0
2008-08-19 13:36:00,1.22155,1.22167,1.22122,1.22135,28600000.0
2008-08-19 13:37:00,1.22151,1.22174,1.22141,1.22161,33000000.0
2008-08-19 13:38:00,1.22134,1.22202,1.22134,1.22155,33200000.0
2008-08-19 13:39:00,1.22129,1.2215,1.22101,1.22101,18000000.0
2008-08-19 13:40:00,1.22118,1.22172,1.22108,1.22142,14200000.0
2008-08-19 13:41:00,1.22158,1.22158,1.22114,1.22135,17000000.0
2008-08-19 13:42:00,1.2215,1.22196,1.2215,1.22153,65800000.0
2008-08-19 13:43:00,1.2221,1.2223,1.2221,1.2222,21200000.0
2008-08-19 13:44:00,1.22176,1.2223,1.22168,1.2223,21200000.0
2008-08-19 13:45:00,1.22196,1.22215,1.22161,1.22161,19600000.0
2008-08-19 13:46:00,1.2218,1.22223,1.2218,1.22223,39100000.0
2008-08-19 13:47:00,1.22189,1.22189,1.22145,1.22163,10000000.0
2008-08-19 13:48:00,1.22187,1.22216,1.22154,1.22154,9400000.0
2008-08-19 13:49:00,1.22161,1.22184,1.22117,1.22139,15000000.0
2008-08-19 13:50:00,1.2217,1.22211,1.2217,1.22196,13000000.0
2008-08-19 13:51:00,1.22197,1.2222,1.22189,1.2221,64200000.0
2008-08-19 13:52:00,1.22222,1.22222,1.22169,1.22169,26800000.0
2008-08-19 13:53:00,1.22192,1.22235,1.22183,1.22213,13200000.0
2008-08-19 13:54:00,1.22213,1.22251,1.22196,1.22196,9000000.0
2008-08-19 13:55:00,1.22179,1.22261,1.22177,1.22261,12600000.0
2008-08-19 13:56:00,1.22223,1.2225,1.22213,1.22213,10200000.0
2008-08-19 13:57:00,1.22215,1.22229,1.22195,1.22229,23200000.0
2008-08-19 13:58:00,1.22241,1.22241,1.22202,1.22204,74800000.0
2008-08-19 13:59:00,1.22213,1.22213,1.22127,1.22127,87800000.0
2008-08-19 14:00:00,1.22122,1.22147,1.22099,1.22124,36200000.0
2008-08-19 14:01:00,1.22115,1.22126,1.22093,1.22098,62200000.0
2008-08-19 14:02:00,1.22102,1.22143,1.22096,1.22117,11600000.0
2008-08-19 14:03:00,1.22097,1.22112,1.22087,1.22088,20800000.0
2008-08-19 14:04:00,1.2209,1.2209,1.22038,1.22064,25000000.0
2008-08-19 14:05:00,1.22093,1.22093,1.2204,1.22074,6600000.0
2008-08-19 14:06:00,1.2211,1.2213,1.2211,1.2213,15400000.0
2008-08-19 14:07:00,1.22088,1.22088,1.22052,1.22057,15400000.0
2008-08-19 14:08:00,1.22083,1.22104,1.2206,1.22073,31200000.0
2008-08-19 14:09:00,1.22094,1.22112,1.2208,1.22097,6000000.0
2008-08-19 14:10:00,1.22097,1.22114,1.22097,1.221,35200000.0
2008-08-19 14:11:00,1.2211,1.22133,1.22097,1.22133,29400000.0
2008-08-19 14:12:00,1.22133,1.22139,1.22119,1.22139,7400000.0
2008-08-19 14:13:00,1.2211,1.2211,1.22085,1.22087,30000000.0
2008-08-19 14:14:00,1.22069,1.22069,1.22052,1.22064,14200000.0
2008-08-19 14:15:00,1.22077,1.22107,1.22036,1.22038,9000000.0
2008-08-19 14:16:00,1.22028,1.22067,1.22015,1.22033,17800000.0
2008-08-19 14:17:00,1.22051,1.2209,1.22039,1.2204,16400000.0
2008-08-19 14:18:00,1.22015,1.2205,1.22015,1.22038,11600000.0
2008-08-19 14:19:00,1.2202,1.22065,1.2202,1.22039,48400000.0
2008-08-19 14:20:00,1.2199,1.22026,1.21987,1.22026,38000000.0
2008-08-19 14:21:00,1.2204,1.2205,1.2204,1.2205,13200000.0
2008-08-19 14:22:00,1.22033,1.22059,1.22033,1.22059,13200000.0
2008-08-19 14:23:00,1.22036,1.22045,1.22022,1.22022,8200000.0
2008-08-19 14:24:00,1.22031,1.22061,1.22003,1.22061,32000000.0
2008-08-19 14:25:00,1.2205,1.2206,1.2204,1.2205,56400000.0
2008-08-19 14:26:00,1.2204,1.2204,1.22,1.2202,56400000.0
2008-08-19 14:27:00,1.2202,1.2206,1.2202,1.22038,56400000.0
2008-08-19 14:28:00,1.2202,1.22045,1.21988,1.22029,9000000.0
2008-08-19 14:29:00,1.22018,1.22035,1.22012,1.22029,24400000.0
2008-08-19 14:30:00,1.22019,1.22029,1.21992,1.21992,40600000.0
2008-08-19 14:31:00,1.21991,1.22017,1.21976,1.22017,18000000.0
2008-08-19 14:32:00,1.22073,1.22074,1.22038,1.22061,21000000.0
2008-08-19 14:33:00,1.21981,1.22035,1.21981,1.22018,13600000.0
2008-08-19 14:34:00,1.22023,1.22066,1.22023,1.22023,76000000.0
2008-08-19 14:35:00,1.22021,1.22062,1.22017,1.22039,83600000.0
2008-08-19 14:36:00,1.22038,1.22038,1.21964,1.21964,34200000.0
2008-08-19 14:37:00,1.2196,1.21985,1.2196,1.21972,16400000.0
2008-08-19 14:38:00,1.21966,1.2199,1.21951,1.21958,12800000.0
2008-08-19 14:39:00,1.21971,1.21998,1.2193,1.2197,18600000.0
2008-08-19 14:40:00,1.21975,1.21993,1.21949,1.21949,8400000.0
2008-08-19 14:41:00,1.22003,1.22073,1.21995,1.22057,96200000.0
2008-08-19 14:42:00,1.22067,1.22112,1.22048,1.22064,18100000.0
2008-08-19 14:43:00,1.22065,1.2208,1.2202,1.2202,32200000.0
2008-08-19 14:44:00,1.22105,1.22107,1.22072,1.221,10600000.0
2008-08-19 14:45:00,1.22133,1.22159,1.22107,1.22117,15600000.0
2008-08-19 14:46:00,1.2216,1.22176,1.22134,1.22139,27400000.0
2008-08-19 14:47:00,1.22112,1.22156,1.22112,1.22133,23000000.0
2008-08-19 14:48:00,1.22136,1.22155,1.22135,1.22137,60400000.0
2008-08-19 14:49:00,1.22124,1.22168,1.22087,1.22087,100200000.0
2008-08-19 14:50:00,1.22058,1.22095,1.22036,1.22095,13600000.0
2008-08-19 14:51:00,1.2211,1.2211,1.2209,1.221,25400000.0
2008-08-19 14:52:00,1.2207,1.2211,1.22052,1.22074,25400000.0
2008-08-19 14:53:00,1.2215,1.2215,1.221,1.221,26600000.0
2008-08-19 14:54:00,1.22066,1.22097,1.22035,1.22035,26600000.0
2008-08-19 14:55:00,1.22023,1.22044,1.21994,1.22017,21000000.0
2008-08-19 14:56:00,1.21994,1.21994,1.21975,1.21975,6400000.0
2008-08-19 14:57:00,1.21962,1.21976,1.21962,1.21976,47000000.0
2008-08-19 14:58:00,1.21972,1.22002,1.21963,1.22002,8400000.0
2008-08-19 14:59:00,1.21972,1.22022,1.21972,1.21994,46800000.0
2008-08-19 15:00:00,1.2202,1.2202,1.21956,1.2199,26400000.0
2008-08-19 15:01:00,1.22017,1.22056,1.22004,1.22056,11400000.0
2008-08-19 15:02:00,1.21973,1.22015,1.21944,1.21984,19800000.0
2008-08-19 15:03:00,1.21985,1.22003,1.2197,1.2197,9000000.0
2008-08-19 15:04:00,1.21968,1.22009,1.21968,1.22007,65600000.0
2008-08-19 15:05:00,1.21963,1.22002,1.21963,1.21988,14800000.0
2008-08-19 15:06:00,1.21992,1.21997,1.21943,1.21978,28800000.0
2008-08-19 15:07:00,1.22031,1.22031,1.21951,1.21951,25000000.0
2008-08-19 15:08:00,1.21956,1.21972,1.21954,1.21969,25400000.0
2008-08-19 15:09:00,1.21972,1.22054,1.2197,1.22035,27600000.0
2008-08-19 15:10:00,1.22073,1.22097,1.22047,1.22092,22600000.0
2008-08-19 15:11:00,1.22078,1.22089,1.22043,1.22054,69200000.0
2008-08-19 15:12:00,1.22052,1.22087,1.22027,1.22039,72800000.0
2008-08-19 15:13:00,1.22036,1.22068,1.22032,1.22034,84600000.0
2008-08-19 15:14:00,1.22027,1.22035,1.21977,1.21977,89800000.0
2008-08-19 15:15:00,1.21981,1.22055,1.21971,1.21992,54600000.0
2008-08-19 15:16:00,1.21999,1.22048,1.21979,1.22026,20600000.0
2008-08-19 15:17:00,1.22047,1.22076,1.22037,1.22044,78600000.0
2008-08-19 15:18:00,1.22099,1.22125,1.22083,1.22083,69600000.0
2008-08-19 15:19:00,1.22055,1.22116,1.22039,1.22039,76400000.0
2008-08-19 15:20:00,1.2204,1.22055,1.22009,1.2205,116600000.0
2008-08-19 15:21:00,1.22044,1.2208,1.22039,1.2205,82200000.0
2008-08-19 15:22:00,1.22034,1.2204,1.22007,1.22011,39200000.0
2008-08-19 15:23:00,1.22016,1.22064,1.22016,1.22025,76400000.0
2008-08-19 15:24:00,1.22004,1.22096,1.21999,1.22047,10600000.0
2008-08-19 15:25:00,1.22113,1.22113,1.22056,1.22094,17400000.0
2008-08-19 15:26:00,1.22031,1.22031,1.22028,1.22028,2600000.0
2008-08-19 15:27:00,1.22057,1.22092,1.22038,1.22038,99400000.0
2008-08-19 15:28:00,1.22012,1.22012,1.21961,1.21965,129200000.0
2008-08-19 15:29:00,1.21983,1.22008,1.21961,1.22008,15400000.0
2008-08-19 15:30:00,1.21997,1.22006,1.2196,1.22006,7400000.0
2008-08-19 15:31:00,1.22024,1.22031,1.22005,1.22005,63800000.0
2008-08-19 15:32:00,1.21983,1.22004,1.21973,1.22,13600000.0
2008-08-19 15:33:00,1.22001,1.22005,1.21976,1.21999,133800000.0
2008-08-19 15:34:00,1.21983,1.22035,1.21972,1.21988,95400000.0
2008-08-19 15:35:00,1.2202,1.2203,1.2201,1.2203,8600000.0
2008-08-19 15:36:00,1.22033,1.22033,1.2196,1.22017,8600000.0
2008-08-19 15:37:00,1.22013,1.2209,1.22013,1.22051,93400000.0
2008-08-19 15:38:00,1.22085,1.22115,1.22035,1.22115,17600000.0
2008-08-19 15:39:00,1.22046,1.22092,1.2204,1.22077,8400000.0
2008-08-19 15:40:00,1.22047,1.22072,1.22009,1.22009,116000000.0
2008-08-19 15:41:00,1.22006,1.22031,1.21985,1.21996,13400000.0
2008-08-19 15:42:00,1.22025,1.22037,1.21995,1.22008,82200000.0
2008-08-19 15:43:00,1.21984,1.22022,1.21974,1.22022,79800000.0
2008-08-19 15:44:00,1.22013,1.22016,1.21963,1.21979,91600000.0
2008-08-19 15:45:00,1.21955,1.21956,1.21903,1.21903,63000000.0
2008-08-19 15:46:00,1.21918,1.21962,1.21918,1.21957,65400000.0
2008-08-19 15:47:00,1.21935,1.21938,1.21899,1.21899,130000000.0
2008-08-19 15:48:00,1.21885,1.21911,1.21872,1.21872,92800000.0
2008-08-19 15:49:00,1.21845,1.21854,1.21831,1.21846,70400000.0
2008-08-19 15:50:00,1.21834,1.21863,1.21793,1.21833,93400000.0
2008-08-19 15:51:00,1.21829,1.21835,1.21789,1.21794,87800000.0
2008-08-19 15:52:00,1.21786,1.21838,1.21786,1.21802,12800000.0
2008-08-19 15:53:00,1.21769,1.21819,1.21769,1.21807,121800000.0
2008-08-19 15:54:00,1.21797,1.21803,1.21779,1.21784,45600000.0
2008-08-19 15:55:00,1.21775,1.21812,1.21772,1.21778,51000000.0
2008-08-19 15:56:00,1.21748,1.21783,1.21733,1.2174,106800000.0
2008-08-19 15:57:00,1.21725,1.21762,1.21719,1.21762,65600000.0
2008-08-19 15:58:00,1.21747,1.21769,1.21701,1.21707,98200000.0
2008-08-19 15:59:00,1.2169,1.21717,1.21654,1.2167,81000000.0
2008-08-19 16:00:00,1.21669,1.21677,1.21629,1.21631,97200000.0
2008-08-19 16:01:00,1.2167,1.2167,1.2164,1.2165,84800000.0
2008-08-19 16:02:00,1.2172,1.2174,1.217,1.2174,84800000.0
2008-08-19 16:03:00,1.2172,1.2174,1.2172,1.2174,84800000.0
2008-08-19 16:04:00,1.2161,1.21687,1.2161,1.21651,84800000.0
2008-08-19 16:05:00,1.2177,1.2177,1.2166,1.2168,93600000.0
2008-08-19 16:06:00,1.2169,1.2176,1.2169,1.2174,93600000.0
2008-08-19 16:07:00,1.21696,1.21707,1.21678,1.21706,93600000.0
2008-08-19 16:08:00,1.2173,1.2175,1.217,1.2171,99200000.0
2008-08-19 16:09:00,1.2172,1.2176,1.2171,1.2173,99200000.0
2008-08-19 16:10:00,1.2172,1.2178,1.2172,1.2173,99200000.0
2008-08-19 16:11:00,1.21684,1.21737,1.21655,1.21678,99200000.0
2008-08-19 16:12:00,1.2172,1.2177,1.2169,1.217,105400000.0
2008-08-19 16:13:00,1.2171,1.2175,1.217,1.2172,105400000.0
2008-08-19 16:14:00,1.21679,1.21709,1.21673,1.2169,105400000.0
2008-08-19 16:15:00,1.21719,1.21737,1.21714,1.21717,59600000.0
2008-08-19 16:16:00,1.2173,1.2173,1.217,1.2172,84000000.0
2008-08-19 16:17:00,1.2173,1.2174,1.2172,1.2174,84000000.0
2008-08-19 16:18:00,1.21711,1.21767,1.21711,1.21727,84000000.0
2008-08-19 16:19:00,1.21746,1.21761,1.21678,1.21728,36200000.0
2008-08-19 16:20:00,1.2176,1.2178,1.2176,1.2178,93000000.0
2008-08-19 16:21:00,1.21773,1.21805,1.21741,1.21805,93000000.0
2008-08-19 16:22:00,1.21816,1.21868,1.21797,1.21797,129600000.0
2008-08-19 16:23:00,1.21818,1.21837,1.21771,1.21806,64400000.0
2008-08-19 16:24:00,1.21807,1.21807,1.21781,1.21797,57600000.0
2008-08-19 16:25:00,1.218,1.218,1.21786,1.21786,3600000.0
2008-08-19 16:26:00,1.21823,1.21823,1.21762,1.21808,26600000.0
2008-08-19 16:27:00,1.21836,1.21871,1.21823,1.2185,99700000.0
2008-08-19 16:28:00,1.21806,1.2181,1.21778,1.21787,91200000.0
2008-08-19 16:29:00,1.2179,1.21813,1.21777,1.21785,9400000.0
2008-08-19 16:30:00,1.21811,1.21819,1.21773,1.21785,79600000.0
2008-08-19 16:31:00,1.2178,1.21805,1.21748,1.21789,16200000.0
2008-08-19 16:32:00,1.21804,1.21826,1.21781,1.21791,105800000.0
2008-08-19 16:33:00,1.21796,1.21797,1.21734,1.21734,8600000.0
2008-08-19 16:34:00,1.2178,1.2178,1.21725,1.21747,114000000.0
2008-08-19 16:35:00,1.21748,1.2177,1.21728,1.21739,69800000.0
2008-08-19 16:36:00,1.21716,1.21716,1.21692,1.2171,74600000.0
2008-08-19 16:37:00,1.21785,1.2185,1.21783,1.21783,109000000.0
2008-08-19 16:38:00,1.21789,1.21815,1.2175,1.21786,77700000.0
2008-08-19 16:39:00,1.21756,1.21783,1.21718,1.21773,13400000.0
2008-08-19 16:40:00,1.21764,1.21769,1.2174,1.21765,27000000.0
2008-08-19 16:41:00,1.21781,1.21805,1.21755,1.21773,26600000.0
2008-08-19 16:42:00,1.21779,1.21802,1.21759,1.21759,45600000.0
2008-08-19 16:43:00,1.21793,1.21793,1.21766,1.21772,26400000.0
2008-08-19 16:44:00,1.21774,1.21834,1.21774,1.21813,23600000.0
2008-08-19 16:45:00,1.21829,1.21867,1.21829,1.21863,19000000.0
2008-08-19 16:46:00,1.21901,1.21935,1.21893,1.21899,53000000.0
2008-08-19 16:47:00,1.2189,1.2193,1.2189,1.21906,14800000.0
2008-08-19 16:48:00,1.21907,1.2194,1.21882,1.2194,10600000.0
2008-08-19 16:49:00,1.21887,1.2191,1.21885,1.2191,43200000.0
2008-08-19 16:50:00,1.21932,1.21932,1.21888,1.21916,48800000.0
2008-08-19 16:51:00,1.21906,1.2193,1.21883,1.2192,30600000.0
2008-08-19 16:52:00,1.21915,1.21929,1.219,1.21902,83800000.0
2008-08-19 16:53:00,1.2192,1.2194,1.21906,1.21931,66400000.0
2008-08-19 16:54:00,1.21954,1.21988,1.2195,1.21962,73600000.0
2008-08-19 16:55:00,1.21968,1.21977,1.2194,1.21954,82000000.0
2008-08-19 16:56:00,1.21931,1.21993,1.21931,1.21958,21200000.0
2008-08-19 16:57:00,1.21982,1.21999,1.21961,1.2197,90600000.0
2008-08-19 16:58:00,1.21944,1.21954,1.21913,1.21913,94400000.0
2008-08-19 16:59:00,1.21896,1.21951,1.21895,1.21895,120000000.0
2008-08-19 17:00:00,1.21943,1.21954,1.21909,1.21949,111800000.0
2008-08-19 17:01:00,1.21907,1.21949,1.21907,1.21928,10800000.0
2008-08-19 17:02:00,1.21947,1.2195,1.21909,1.21923,18600000.0
2008-08-19 17:03:00,1.2197,1.2197,1.2194,1.2195,129000000.0
2008-08-19 17:04:00,1.2191,1.21915,1.21878,1.2188,129000000.0
2008-08-19 17:05:00,1.21901,1.21975,1.21891,1.21922,97400000.0
2008-08-19 17:06:00,1.21939,1.21971,1.21928,1.2196,113800000.0
2008-08-19 17:07:00,1.21947,1.22014,1.21916,1.21952,104800000.0
2008-08-19 17:08:00,1.21946,1.21978,1.21923,1.21923,157100000.0
2008-08-19 17:09:00,1.21953,1.21986,1.21953,1.21959,12000000.0
2008-08-19 17:10:00,1.2196,1.21988,1.21954,1.21972,84400000.0
2008-08-19 17:11:00,1.21992,1.22016,1.21977,1.22,54200000.0
2008-08-19 17:12:00,1.22018,1.22036,1.2196,1.21984,116100000.0
2008-08-19 17:13:00,1.21958,1.21988,1.21957,1.2196,44400000.0
2008-08-19 17:14:00,1.21966,1.21996,1.2195,1.2195,23400000.0
2008-08-19 17:15:00,1.21979,1.21993,1.21927,1.21928,97000000.0
2008-08-19 17:16:00,1.21891,1.21967,1.21891,1.21964,10800000.0
2008-08-19 17:17:00,1.21968,1.22021,1.21953,1.21987,96200000.0
2008-08-19 17:18:00,1.2198,1.21998,1.21968,1.21989,126000000.0
2008-08-19 17:19:00,1.21932,1.21999,1.21932,1.21999,13400000.0
2008-08-19 17:20:00,1.2197,1.2197,1.21945,1.21945,3200000.0
2008-08-19 17:21:00,1.21907,1.21941,1.21882,1.21882,98000000.0
2008-08-19 17:22:00,1.2185,1.2189,1.21803,1.21832,180200000.0
2008-08-19 17:23:00,1.21919,1.22004,1.21919,1.21946,122400000.0
2008-08-19 17:24:00,1.21969,1.22013,1.21958,1.22005,95200000.0
2008-08-19 17:25:00,1.21974,1.22056,1.21955,1.21982,158000000.0
2008-08-19 17:26:00,1.21979,1.22056,1.2196,1.22006,113200000.0
2008-08-19 17:27:00,1.22019,1.22043,1.22006,1.22018,67600000.0
2008-08-19 17:28:00,1.22014,1.22044,1.21986,1.21986,96400000.0
2008-08-19 17:29:00,1.22025,1.22046,1.2198,1.22019,162100000.0
2008-08-19 17:30:00,1.22007,1.22043,1.21975,1.21999,155200000.0
2008-08-19 17:31:00,1.21985,1.22032,1.21966,1.21986,117000000.0
2008-08-19 17:32:00,1.21982,1.21997,1.21963,1.21963,110200000.0
2008-08-19 17:33:00,1.21968,1.21997,1.21935,1.21935,89600000.0
2008-08-19 17:34:00,1.21967,1.21977,1.21937,1.21977,109200000.0
2008-08-19 17:35:00,1.21971,1.21971,1.21904,1.2193,89600000.0
2008-08-19 17:36:00,1.21948,1.2198,1.2193,1.2198,52000000.0
2008-08-19 17:37:00,1.21957,1.22001,1.21956,1.21991,93800000.0
2008-08-19 17:38:00,1.22005,1.22011,1.21981,1.21984,82800000.0
2008-08-19 17:39:00,1.22004,1.22017,1.21969,1.21993,10600000.0
2008-08-19 17:40:00,1.2199,1.22036,1.21984,1.21991,10600000.0
2008-08-19 17:41:00,1.21949,1.21984,1.21946,1.21966,53600000.0
2008-08-19 17:42:00,1.21976,1.2201,1.21972,1.21999,60800000.0
2008-08-19 17:43:00,1.22002,1.22044,1.21974,1.21987,18600000.0
2008-08-19 17:44:00,1.22042,1.22052,1.22021,1.22036,52600000.0
2008-08-19 17:45:00,1.22058,1.22064,1.2205,1.2205,34400000.0
2008-08-19 17:46:00,1.22044,1.22081,1.22036,1.22055,17200000.0
2008-08-19 17:47:00,1.2206,1.22079,1.22014,1.22033,60400000.0
2008-08-19 17:48:00,1.22044,1.22074,1.22026,1.22074,74900000.0
2008-08-19 17:49:00,1.2204,1.22053,1.22027,1.22039,66200000.0
2008-08-19 17:50:00,1.22024,1.22043,1.22024,1.22033,72600000.0
2008-08-19 17:51:00,1.22084,1.2211,1.22082,1.22082,71600000.0
2008-08-19 17:52:00,1.22087,1.22173,1.22087,1.22108,88200000.0
2008-08-19 17:53:00,1.22109,1.22136,1.2208,1.22087,70400000.0
2008-08-19 17:54:00,1.22065,1.22115,1.22065,1.22104,36400000.0
2008-08-19 17:55:00,1.22108,1.22117,1.22077,1.22117,6800000.0
2008-08-19 17:56:00,1.22131,1.22182,1.22113,1.2215,120800000.0
2008-08-19 17:57:00,1.22133,1.22192,1.22127,1.22192,117200000.0
2008-08-19 17:58:00,1.22142,1.2218,1.22135,1.2218,8400000.0
2008-08-19 17:59:00,1.222,1.22231,1.22197,1.22223,88400000.0
2008-08-19 18:00:00,1.22216,1.22249,1.22209,1.22245,75100000.0
2008-08-19 18:01:00,1.22256,1.22256,1.22213,1.22225,94700000.0
2008-08-19 18:02:00,1.22219,1.22219,1.22187,1.22191,100000000.0
2008-08-19 18:03:00,1.2219,1.22244,1.22184,1.22219,78200000.0
2008-08-19 18:04:00,1.22218,1.22218,1.22165,1.22216,17000000.0
2008-08-19 18:05:00,1.22137,1.22146,1.22101,1.22133,26200000.0
2008-08-19 18:06:00,1.22109,1.22109,1.22069,1.22069,7400000.0
2008-08-19 18:07:00,1.22075,1.22075,1.22047,1.22047,11800000.0
2008-08-19 18:08:00,1.22034,1.22034,1.21976,1.21994,16800000.0
2008-08-19 18:09:00,1.21988,1.22026,1.21988,1.2201,4800000.0
2008-08-19 18:10:00,1.22012,1.22084,1.21997,1.2203,115100000.0
2008-08-19 18:11:00,1.22017,1.22084,1.22017,1.22084,13200000.0
2008-08-19 18:12:00,1.22133,1.22157,1.22086,1.22113,104600000.0
2008-08-19 18:13:00,1.22107,1.22107,1.22038,1.2205,132300000.0
2008-08-19 18:14:00,1.22018,1.22058,1.21999,1.21999,16400000.0
2008-08-19 18:15:00,1.22039,1.22123,1.22033,1.22099,95800000.0
2008-08-19 18:16:00,1.22047,1.22144,1.22047,1.22058,129000000.0
2008-08-19 18:17:00,1.22115,1.22115,1.2209,1.2209,7400000.0
2008-08-19 18:18:00,1.22066,1.22089,1.22051,1.22082,105600000.0
2008-08-19 18:19:00,1.22114,1.22119,1.22069,1.22104,16200000.0
2008-08-19 18:20:00,1.2209,1.2209,1.2202,1.22033,80000000.0
2008-08-19 18:21:00,1.22033,1.22116,1.2203,1.22051,41600000.0
2008-08-19 18:22:00,1.22068,1.22123,1.22025,1.22081,148600000.0
2008-08-19 18:23:00,1.22095,1.22158,1.22047,1.22121,81400000.0
2008-08-19 18:24:00,1.2213,1.22165,1.22078,1.22078,92800000.0
2008-08-19 18:25:00,1.22148,1.22209,1.22133,1.22133,11600000.0
2008-08-19 18:26:00,1.22128,1.22128,1.21979,1.21979,56200000.0
2008-08-19 18:27:00,1.21968,1.22001,1.21961,1.21978,153200000.0
2008-08-19 18:28:00,1.22007,1.22007,1.21961,1.21989,7800000.0
2008-08-19 18:29:00,1.21964,1.22007,1.21956,1.21976,33000000.0
2008-08-19 18:30:00,1.21929,1.21971,1.21922,1.21955,31600000.0
2008-08-19 18:31:00,1.21969,1.22,1.21952,1.21989,121800000.0
2008-08-19 18:32:00,1.22007,1.22119,1.22003,1.22039,125800000.0
2008-08-19 18:33:00,1.22061,1.22075,1.22054,1.22064,18600000.0
2008-08-19 18:34:00,1.22058,1.22075,1.22047,1.22059,21200000.0
2008-08-19 18:35:00,1.22046,1.22068,1.22035,1.22035,7600000.0
2008-08-19 18:36:00,1.22019,1.2207,1.22019,1.2207,3600000.0
2008-08-19 18:37:00,1.2206,1.22075,1.22026,1.22042,11800000.0
2008-08-19 18:38:00,1.22044,1.22069,1.22044,1.22069,4200000.0
2008-08-19 18:39:00,1.22068,1.22075,1.22034,1.22043,13800000.0
2008-08-19 18:40:00,1.22053,1.22075,1.22047,1.22075,71000000.0
2008-08-19 18:41:00,1.2207,1.22071,1.22051,1.22059,65000000.0
2008-08-19 18:42:00,1.22071,1.2209,1.22063,1.22063,27600000.0
2008-08-19 18:43:00,1.22093,1.22119,1.22078,1.22118,18200000.0
2008-08-19 18:44:00,1.22094,1.22114,1.22072,1.22078,54200000.0
2008-08-19 18:45:00,1.22081,1.22091,1.22069,1.22069,64600000.0
2008-08-19 18:46:00,1.22009,1.22048,1.21976,1.21976,16400000.0
2008-08-19 18:47:00,1.22022,1.22028,1.21976,1.21989,66500000.0
2008-08-19 18:48:00,1.21982,1.21995,1.21919,1.21919,13200000.0
2008-08-19 18:49:00,1.2196,1.22,1.21955,1.22,34000000.0
2008-08-19 18:50:00,1.22013,1.22013,1.2196,1.21978,75800000.0
2008-08-19 18:51:00,1.22051,1.22059,1.22022,1.22051,86400000.0
2008-08-19 18:52:00,1.22053,1.22081,1.22028,1.22049,54800000.0
2008-08-19 18:53:00,1.22038,1.22058,1.22005,1.22022,79400000.0
2008-08-19 18:54:00,1.22029,1.22065,1.22024,1.22055,79400000.0
2008-08-19 18:55:00,1.22035,1.22067,1.22002,1.22041,31000000.0
2008-08-19 18:56:00,1.22003,1.22024,1.21987,1.21987,105000000.0
2008-08-19 18:57:00,1.21956,1.2199,1.21942,1.21973,11400000.0
2008-08-19 18:58:00,1.21913,1.21974,1.21908,1.21974,65800000.0
2008-08-19 18:59:00,1.21979,1.22018,1.21965,1.2201,122400000.0
2008-08-19 19:00:00,1.2204,1.2204,1.2204,1.2204,22400000.0
2008-08-19 19:01:00,1.22012,1.22051,1.22004,1.22051,22400000.0
2008-08-19 19:02:00,1.21996,1.2205,1.21996,1.22006,12200000.0
2008-08-19 19:03:00,1.22003,1.22063,1.22001,1.22004,14400000.0
2008-08-19 19:04:00,1.22032,1.22038,1.21993,1.21999,19600000.0
2008-08-19 19:05:00,1.2202,1.2204,1.22018,1.22022,14800000.0
2008-08-19 19:06:00,1.2199,1.22048,1.2199,1.22016,123600000.0
2008-08-19 19:07:00,1.22021,1.22061,1.21992,1.21992,51600000.0
2008-08-19 19:08:00,1.21996,1.22038,1.21995,1.22038,64400000.0
2008-08-19 19:09:00,1.22097,1.22114,1.22075,1.22075,12200000.0
2008-08-19 19:10:00,1.22074,1.22074,1.2202,1.22057,21800000.0
2008-08-19 19:11:00,1.22035,1.22043,1.2198,1.21986,109400000.0
2008-08-19 19:12:00,1.22027,1.22039,1.2202,1.2202,54500000.0
2008-08-19 19:13:00,1.22058,1.22068,1.22043,1.22043,27400000.0
2008-08-19 19:14:00,1.22038,1.22075,1.2202,1.2206,59400000.0
2008-08-19 19:15:00,1.22008,1.22027,1.21994,1.22004,27400000.0
2008-08-19 19:16:00,1.22027,1.22069,1.2201,1.22047,26000000.0
2008-08-19 19:17:00,1.2207,1.2207,1.2206,1.2207,73800000.0
2008-08-19 19:18:00,1.21995,1.2208,1.21995,1.22017,73800000.0
2008-08-19 19:19:00,1.22052,1.22095,1.22052,1.22095,10400000.0
2008-08-19 19:20:00,1.22071,1.22109,1.22054,1.22054,6400000.0
2008-08-19 19:21:00,1.22066,1.22066,1.22026,1.22026,11200000.0
2008-08-19 19:22:00,1.22022,1.22034,1.21977,1.21977,18400000.0
2008-08-19 19:23:00,1.22017,1.22034,1.21993,1.22034,19800000.0
2008-08-19 19:24:00,1.21994,1.22005,1.21976,1.21993,27000000.0
2008-08-19 19:25:00,1.22017,1.22057,1.21973,1.22017,22800000.0
2008-08-19 19:26:00,1.22011,1.22011,1.21958,1.21981,18000000.0
2008-08-19 19:27:00,1.22013,1.22057,1.21965,1.21965,35600000.0
2008-08-19 19:28:00,1.22003,1.22052,1.21999,1.22042,15800000.0
2008-08-19 19:29:00,1.22027,1.22039,1.22005,1.22005,38800000.0
2008-08-19 19:30:00,1.21998,1.22032,1.21993,1.22,14400000.0
2008-08-19 19:31:00,1.21996,1.22019,1.21975,1.21997,43600000.0
2008-08-19 19:32:00,1.21973,1.22046,1.21905,1.21965,73600000.0
2008-08-19 19:33:00,1.21961,1.2199,1.21906,1.21955,58800000.0
2008-08-19 19:34:00,1.21964,1.21999,1.21959,1.21999,16600000.0
2008-08-19 19:35:00,1.21948,1.21993,1.21948,1.21967,8400000.0
2008-08-19 19:36:00,1.22009,1.22036,1.21985,1.22009,26400000.0
2008-08-19 19:37:00,1.22002,1.22041,1.22001,1.22017,54800000.0
2008-08-19 19:38:00,1.22013,1.22028,1.21998,1.22009,19000000.0
2008-08-19 19:39:00,1.21981,1.21981,1.21925,1.21936,11000000.0
2008-08-19 19:40:00,1.21952,1.22062,1.21944,1.2206,97200000.0
2008-08-19 19:41:00,1.22044,1.22082,1.22019,1.22082,5800000.0
2008-08-19 19:42:00,1.22135,1.22135,1.22062,1.22101,17600000.0
2008-08-19 19:43:00,1.22075,1.22109,1.22075,1.22102,8800000.0
2008-08-19 19:44:00,1.22068,1.22099,1.2206,1.22077,16400000.0
2008-08-19 19:45:00,1.22126,1.22148,1.22104,1.2214,14200000.0
2008-08-19 19:46:00,1.22118,1.2215,1.22098,1.22107,11600000.0
2008-08-19 19:47:00,1.22062,1.22127,1.2206,1.22107,9800000.0
2008-08-19 19:48:00,1.22046,1.22046,1.22025,1.22025,9600000.0
2008-08-19 19:49:00,1.21989,1.22047,1.21989,1.22047,4400000.0
2008-08-19 19:50:00,1.22116,1.22116,1.22038,1.22038,9400000.0
2008-08-19 19:51:00,1.22094,1.22155,1.22085,1.22155,10400000.0
2008-08-19 19:52:00,1.2212,1.22127,1.22107,1.22107,7800000.0
2008-08-19 19:53:00,1.22166,1.22186,1.22112,1.22112,55800000.0
2008-08-19 19:54:00,1.22138,1.22138,1.22101,1.22108,18400000.0
2008-08-19 19:56:00,1.22102,1.22102,1.22054,1.22061,50600000.0
2008-08-19 19:57:00,1.22087,1.22114,1.22087,1.22114,2600000.0
2008-08-19 19:58:00,1.22141,1.22161,1.22115,1.22119,20600000.0
2008-08-19 19:59:00,1.22158,1.22208,1.2212,1.22144,84200000.0
2008-08-19 20:00:00,1.22143,1.22143,1.2207,1.22095,17200000.0
2008-08-19 20:01:00,1.22128,1.22128,1.2205,1.22079,22000000.0
2008-08-19 20:02:00,1.22081,1.22141,1.22071,1.22096,12600000.0
2008-08-19 20:03:00,1.22149,1.2216,1.22107,1.22114,14200000.0
2008-08-19 20:04:00,1.22102,1.22119,1.22054,1.22076,100000000.0
2008-08-19 20:05:00,1.22076,1.22076,1.22049,1.22057,9800000.0
2008-08-19 20:06:00,1.22056,1.22072,1.22037,1.22039,10600000.0
2008-08-19 20:07:00,1.22042,1.22064,1.2203,1.22064,19600000.0
2008-08-19 20:08:00,1.22033,1.22045,1.22021,1.22037,16400000.0
2008-08-19 20:09:00,1.2208,1.22095,1.21992,1.22039,74800000.0
2008-08-19 20:10:00,1.22065,1.22065,1.22026,1.22026,13600000.0
2008-08-19 20:11:00,1.2204,1.22124,1.22028,1.22124,14400000.0
2008-08-19 20:12:00,1.2213,1.2214,1.2212,1.2212,13800000.0
2008-08-19 20:13:00,1.2213,1.2214,1.2213,1.2214,13800000.0
2008-08-19 20:14:00,1.22125,1.22188,1.22112,1.22157,13800000.0
2008-08-19 20:15:00,1.22142,1.22204,1.22089,1.2209,79000000.0
2008-08-19 20:16:00,1.2213,1.2213,1.22065,1.22092,14600000.0
2008-08-19 20:17:00,1.22095,1.22127,1.22079,1.22101,27600000.0
2008-08-19 20:18:00,1.22104,1.22147,1.22104,1.22116,9800000.0
2008-08-19 20:19:00,1.22149,1.22149,1.22122,1.22122,21600000.0
2008-08-19 20:20:00,1.2216,1.2217,1.2216,1.2217,14400000.0
2008-08-19 20:21:00,1.22114,1.22129,1.22079,1.22108,14400000.0
2008-08-19 20:22:00,1.22081,1.22119,1.22077,1.22119,26800000.0
2008-08-19 20:23:00,1.22122,1.22179,1.22118,1.22146,19400000.0
2008-08-19 20:24:00,1.22112,1.2213,1.22085,1.2212,7800000.0
2008-08-19 20:25:00,1.22119,1.22136,1.22093,1.22136,9400000.0
2008-08-19 20:26:00,1.2216,1.2217,1.2215,1.2215,16200000.0
2008-08-19 20:27:00,1.22101,1.22132,1.22079,1.22079,16200000.0
2008-08-19 20:28:00,1.22093,1.22137,1.22081,1.22127,15800000.0
2008-08-19 20:29:00,1.2216,1.2218,1.2216,1.2218,8800000.0
2008-08-19 20:30:00,1.22123,1.22186,1.22123,1.22128,8800000.0
2008-08-19 20:31:00,1.2218,1.2219,1.2217,1.2218,10000000.0
2008-08-19 20:32:00,1.22151,1.22151,1.22109,1.22109,10000000.0
2008-08-19 20:33:00,1.22099,1.22158,1.22099,1.22156,24800000.0
2008-08-19 20:34:00,1.22127,1.22178,1.22118,1.22178,9800000.0
2008-08-19 20:35:00,1.22156,1.22195,1.22147,1.22182,41200000.0
2008-08-19 20:36:00,1.2221,1.2221,1.222,1.222,25000000.0
2008-08-19 20:37:00,1.2221,1.2222,1.2221,1.2222,25000000.0
2008-08-19 20:39:00,1.22172,1.22172,1.22116,1.22128,25000000.0
2008-08-19 20:42:00,1.22109,1.2214,1.22109,1.2214,17800000.0
2008-08-19 20:43:00,1.22106,1.22152,1.22101,1.22123,22800000.0
2008-08-19 20:44:00,1.22097,1.22117,1.22092,1.22111,23400000.0
2008-08-19 20:45:00,1.22096,1.22124,1.22096,1.22124,3600000.0
2008-08-19 20:46:00,1.22127,1.22127,1.2203,1.22097,16000000.0
2008-08-19 20:47:00,1.22056,1.22135,1.22052,1.22115,73800000.0
2008-08-19 20:48:00,1.22084,1.22129,1.22084,1.22129,5800000.0
2008-08-19 20:49:00,1.22092,1.22116,1.22088,1.22089,10400000.0
2008-08-19 20:50:00,1.22193,1.22193,1.22159,1.22159,8200000.0
2008-08-19 20:51:00,1.22181,1.22213,1.22172,1.22172,22600000.0
2008-08-19 20:52:00,1.22168,1.22179,1.22158,1.2216,8800000.0
2008-08-19 20:53:00,1.22139,1.22157,1.22135,1.22135,46400000.0
2008-08-19 20:54:00,1.22118,1.22148,1.22103,1.22109,11200000.0
2008-08-19 20:56:00,1.22129,1.22129,1.22039,1.2208,7800000.0
2008-08-19 20:57:00,1.22045,1.22066,1.22045,1.22066,3200000.0
2008-08-19 20:58:00,1.22073,1.22106,1.22048,1.22087,7800000.0
2008-08-19 20:59:00,1.22112,1.22154,1.22112,1.22154,3000000.0
2008-08-19 21:00:00,1.2216,1.22199,1.22139,1.2214,16000000.0
2008-08-19 21:01:00,1.22134,1.22134,1.22109,1.22109,21200000.0
2008-08-19 21:02:00,1.22105,1.22133,1.22082,1.22111,201200000.0
2008-08-19 21:03:00,1.2215,1.2215,1.2215,1.2215,18600000.0
2008-08-19 21:04:00,1.22116,1.22143,1.22116,1.2214,18600000.0
2008-08-19 21:05:00,1.22169,1.22199,1.22136,1.22153,6800000.0
2008-08-19 21:06:00,1.22151,1.22151,1.22107,1.22108,13800000.0
2008-08-19 21:08:00,1.22102,1.22112,1.22102,1.22112,2600000.0
2008-08-19 21:09:00,1.2211,1.2211,1.22079,1.22079,10200000.0
2008-08-19 21:10:00,1.2209,1.221,1.22055,1.22094,37800000.0
2008-08-19 21:11:00,1.22111,1.22148,1.22105,1.22135,24600000.0
2008-08-19 21:12:00,1.22104,1.2211,1.22087,1.22108,19800000.0
2008-08-19 21:13:00,1.22132,1.22145,1.22097,1.22097,15600000.0
2008-08-19 21:14:00,1.22091,1.22112,1.2208,1.2208,34200000.0
2008-08-19 21:15:00,1.22074,1.22074,1.22026,1.22032,8400000.0
2008-08-19 21:16:00,1.22025,1.2208,1.22015,1.2208,19600000.0
2008-08-19 21:17:00,1.22045,1.22048,1.22018,1.22038,15600000.0
2008-08-19 21:18:00,1.22098,1.22102,1.22042,1.22042,25400000.0
2008-08-19 21:20:00,1.22076,1.22076,1.22053,1.22069,9200000.0
2008-08-19 21:21:00,1.22055,1.22096,1.22055,1.22058,9000000.0
2008-08-19 21:22:00,1.22073,1.22084,1.22041,1.22056,30400000.0
2008-08-19 21:23:00,1.22085,1.22091,1.22066,1.22084,20200000.0
2008-08-19 21:24:00,1.22096,1.22128,1.22072,1.22078,11600000.0
2008-08-19 21:25:00,1.22054,1.22098,1.22054,1.22062,16200000.0
2008-08-19 21:26:00,1.22069,1.22108,1.22069,1.22071,36800000.0
2008-08-19 21:28:00,1.22061,1.22083,1.22049,1.22062,10600000.0
2008-08-19 21:29:00,1.22062,1.22083,1.22018,1.2206,17600000.0
2008-08-19 21:30:00,1.22052,1.2208,1.22047,1.22047,14400000.0
2008-08-19 21:31:00,1.22062,1.22117,1.22062,1.22089,10200000.0
2008-08-19 21:32:00,1.22071,1.22096,1.22071,1.2209,10000000.0
2008-08-19 21:33:00,1.22091,1.2212,1.22059,1.22059,12800000.0
2008-08-19 21:34:00,1.22073,1.22082,1.22027,1.22027,99400000.0
2008-08-19 21:35:00,1.22046,1.22136,1.22046,1.22136,44400000.0
2008-08-19 21:36:00,1.22093,1.22125,1.22089,1.22089,8100000.0
2008-08-19 21:37:00,1.2209,1.2209,1.22074,1.2208,9000000.0
2008-08-19 21:38:00,1.22077,1.22108,1.22077,1.22108,4600000.0
2008-08-19 21:39:00,1.22047,1.22128,1.22047,1.22112,21200000.0
2008-08-19 21:40:00,1.2217,1.22223,1.2217,1.222,16800000.0
2008-08-19 21:41:00,1.22164,1.22172,1.22156,1.22172,22200000.0
2008-08-19 21:42:00,1.2214,1.22159,1.2214,1.22159,4800000.0
2008-08-19 21:43:00,1.22194,1.22207,1.22159,1.22207,11000000.0
2008-08-19 21:44:00,1.22153,1.2219,1.22142,1.2219,24600000.0
2008-08-19 21:45:00,1.22202,1.22202,1.22173,1.22174,8800000.0
2008-08-19 21:46:00,1.22111,1.22111,1.22078,1.22078,11200000.0
2008-08-19 21:47:00,1.22052,1.22103,1.22052,1.22103,8400000.0
2008-08-19 21:48:00,1.22048,1.22116,1.22043,1.22057,47400000.0
2008-08-19 21:49:00,1.2212,1.2214,1.2212,1.2213,120200000.0
2008-08-19 21:50:00,1.2208,1.22109,1.22032,1.22032,120200000.0
2008-08-19 21:51:00,1.22002,1.22042,1.21998,1.22007,105200000.0
2008-08-19 21:52:00,1.22006,1.22006,1.21979,1.21985,33800000.0
2008-08-19 21:53:00,1.2201,1.22034,1.21975,1.2202,20600000.0
2008-08-19 21:54:00,1.21969,1.22018,1.21969,1.21988,10200000.0
2008-08-19 21:55:00,1.21953,1.21976,1.21953,1.21968,19800000.0
2008-08-19 21:56:00,1.21993,1.22021,1.21984,1.22021,11000000.0
2008-08-19 21:57:00,1.21986,1.2202,1.21986,1.22019,48800000.0
2008-08-19 21:58:00,1.22024,1.22032,1.22019,1.22019,15800000.0
2008-08-19 21:59:00,1.21991,1.21991,1.21969,1.21981,30600000.0
2008-08-19 22:00:00,1.22021,1.22031,1.21978,1.22008,11600000.0
2008-08-19 22:01:00,1.22032,1.22046,1.21986,1.22038,18000000.0
2008-08-19 22:02:00,1.22029,1.22029,1.21985,1.21985,43800000.0
2008-08-19 22:03:00,1.21978,1.22013,1.21978,1.22013,11200000.0
2008-08-19 22:04:00,1.22021,1.22063,1.22017,1.22062,49000000.0
2008-08-19 22:05:00,1.22066,1.22066,1.22019,1.22019,46600000.0
2008-08-19 22:07:00,1.22028,1.22053,1.22001,1.22046,6800000.0
2008-08-19 22:08:00,1.22044,1.22044,1.22028,1.22028,5800000.0
2008-08-19 22:09:00,1.22022,1.22022,1.21997,1.21997,4200000.0
2008-08-19 22:10:00,1.21983,1.22027,1.21968,1.2197,14400000.0
2008-08-19 22:11:00,1.2196,1.2198,1.2196,1.2198,64400000.0
2008-08-19 22:12:00,1.21962,1.22001,1.21959,1.2199,64400000.0
2008-08-19 22:13:00,1.21997,1.22018,1.21994,1.22011,20000000.0
2008-08-19 22:14:00,1.21978,1.22007,1.21941,1.22007,23200000.0
2008-08-19 22:15:00,1.21992,1.22062,1.21992,1.22044,15000000.0
2008-08-19 22:16:00,1.22043,1.22086,1.22026,1.22026,16200000.0
2008-08-19 22:17:00,1.22059,1.22059,1.22018,1.22045,8400000.0
2008-08-19 22:18:00,1.22035,1.22084,1.22035,1.22057,6200000.0
2008-08-19 22:19:00,1.22064,1.22064,1.2203,1.22053,11600000.0
2008-08-19 22:20:00,1.22054,1.22083,1.22011,1.2207,21600000.0
2008-08-19 22:21:00,1.22059,1.2207,1.22014,1.22014,10600000.0
2008-08-19 22:23:00,1.21997,1.22006,1.21997,1.22006,3200000.0
2008-08-19 22:24:00,1.22017,1.22077,1.22011,1.22014,26600000.0
2008-08-19 22:25:00,1.22019,1.22026,1.22004,1.22004,8400000.0
2008-08-19 22:26:00,1.22007,1.22007,1.22005,1.22005,2600000.0
2008-08-19 22:27:00,1.2201,1.22055,1.2201,1.22028,20800000.0
2008-08-19 22:28:00,1.22009,1.22062,1.22002,1.22021,127200000.0
2008-08-19 22:29:00,1.22033,1.2208,1.22027,1.22043,8800000.0
2008-08-19 22:30:00,1.22086,1.22135,1.22084,1.22084,15400000.0
2008-08-19 22:31:00,1.22101,1.22101,1.22045,1.22062,9000000.0
2008-08-19 22:32:00,1.22065,1.22091,1.22045,1.22045,12200000.0
2008-08-19 22:33:00,1.22043,1.22062,1.22032,1.22038,94400000.0
2008-08-19 22:34:00,1.22048,1.22054,1.22031,1.22039,10600000.0
2008-08-19 22:35:00,1.22091,1.22091,1.21998,1.22015,13200000.0
2008-08-19 22:36:00,1.22074,1.22074,1.22033,1.22033,6800000.0
2008-08-19 22:37:00,1.22035,1.22097,1.22035,1.22097,34000000.0
2008-08-19 22:38:00,1.22122,1.22122,1.22083,1.22113,7600000.0
2008-08-19 22:39:00,1.2209,1.221,1.2209,1.2209,18400000.0
2008-08-19 22:40:00,1.22075,1.22106,1.22075,1.22081,18400000.0
2008-08-19 22:41:00,1.22067,1.22112,1.22052,1.22108,38000000.0
2008-08-19 22:42:00,1.22086,1.22095,1.2203,1.22059,11400000.0
2008-08-19 22:43:00,1.22069,1.22104,1.22024,1.22085,43400000.0
2008-08-19 22:44:00,1.22087,1.22118,1.22083,1.22092,21200000.0
2008-08-19 22:45:00,1.22106,1.22106,1.2205,1.22057,31000000.0
2008-08-19 22:46:00,1.22065,1.22065,1.22064,1.22065,4200000.0
2008-08-19 22:47:00,1.22093,1.22103,1.22093,1.22103,2600000.0
2008-08-19 22:48:00,1.22134,1.22179,1.22112,1.22128,10600000.0
2008-08-19 22:49:00,1.22164,1.222,1.22137,1.22137,19800000.0
2008-08-19 22:50:00,1.22114,1.22172,1.22114,1.22124,21000000.0
2008-08-19 22:51:00,1.22162,1.22162,1.22105,1.22105,6400000.0
2008-08-19 22:52:00,1.22126,1.22146,1.22117,1.22141,20800000.0
2008-08-19 22:53:00,1.22135,1.22158,1.2211,1.22135,23400000.0
2008-08-19 22:54:00,1.22128,1.22175,1.22128,1.22175,13200000.0
2008-08-19 22:55:00,1.22174,1.22174,1.22113,1.22113,11400000.0
2008-08-19 22:56:00,1.2214,1.2215,1.2213,1.2214,9800000.0
2008-08-19 22:57:00,1.22139,1.22161,1.22117,1.22149,9800000.0
2008-08-19 22:58:00,1.22138,1.22182,1.22126,1.22182,6200000.0
2008-08-19 22:59:00,1.22138,1.22138,1.22121,1.22131,78000000.0
2008-08-19 23:00:00,1.22142,1.22145,1.2213,1.2214,11600000.0
2008-08-19 23:01:00,1.22153,1.22159,1.22136,1.22159,12600000.0
2008-08-19 23:02:00,1.22203,1.22203,1.22141,1.22141,11400000.0
2008-08-19 23:03:00,1.22159,1.22186,1.22159,1.22186,3200000.0
2008-08-19 23:04:00,1.22178,1.22178,1.22174,1.22174,9000000.0
2008-08-19 23:05:00,1.22235,1.22235,1.22195,1.22231,9400000.0
2008-08-19 23:06:00,1.22213,1.22235,1.22209,1.22209,16400000.0
2008-08-19 23:07:00,1.2229,1.223,1.2228,1.223,12800000.0
2008-08-19 23:08:00,1.22244,1.22298,1.22244,1.22258,12800000.0
2008-08-19 23:10:00,1.22214,1.22235,1.22214,1.22235,5800000.0
2008-08-19 23:11:00,1.22229,1.22279,1.22229,1.22256,27000000.0
2008-08-19 23:12:00,1.22264,1.22307,1.22264,1.22307,14000000.0
2008-08-19 23:13:00,1.22311,1.22311,1.22262,1.22262,5600000.0
2008-08-19 23:14:00,1.22268,1.22286,1.22217,1.22229,16200000.0
2008-08-19 23:15:00,1.22221,1.22249,1.22221,1.22249,5000000.0
2008-08-19 23:16:00,1.223,1.223,1.2229,1.223,23200000.0
2008-08-19 23:17:00,1.22239,1.22239,1.22209,1.22209,23200000.0
2008-08-19 23:18:00,1.2228,1.2231,1.2228,1.223,16000000.0
2008-08-19 23:19:00,1.22143,1.22171,1.22108,1.22171,16000000.0
2008-08-19 23:20:00,1.22192,1.22232,1.2217,1.22199,18600000.0
2008-08-19 23:21:00,1.22168,1.22204,1.22139,1.22197,17600000.0
2008-08-19 23:22:00,1.22235,1.22235,1.22188,1.22188,30200000.0
2008-08-19 23:23:00,1.22185,1.22185,1.22147,1.22147,11200000.0
2008-08-19 23:24:00,1.22143,1.22143,1.22132,1.22132,9600000.0
2008-08-19 23:25:00,1.22176,1.22194,1.22141,1.22141,9800000.0
2008-08-19 23:26:00,1.22144,1.22164,1.22132,1.22164,20800000.0
2008-08-19 23:27:00,1.22146,1.22163,1.22121,1.22124,18600000.0
2008-08-19 23:28:00,1.22136,1.22175,1.22134,1.22135,19400000.0
2008-08-19 23:29:00,1.22131,1.22157,1.22112,1.22157,14000000.0
2008-08-19 23:30:00,1.22128,1.22166,1.22128,1.22146,14600000.0
2008-08-19 23:31:00,1.22136,1.22195,1.22136,1.22177,8400000.0
2008-08-19 23:32:00,1.2213,1.2217,1.22125,1.22125,19800000.0
2008-08-19 23:34:00,1.2219,1.2219,1.2219,1.2219,11600000.0
2008-08-19 23:35:00,1.22121,1.22155,1.22121,1.22136,11600000.0
2008-08-19 23:36:00,1.22163,1.22167,1.22137,1.2215,10000000.0
2008-08-19 23:37:00,1.2213,1.22156,1.22127,1.22141,18600000.0
2008-08-19 23:38:00,1.22115,1.22119,1.22083,1.22083,18200000.0
2008-08-19 23:39:00,1.22092,1.22147,1.22067,1.22147,16000000.0
2008-08-19 23:40:00,1.22107,1.22107,1.22097,1.22097,9600000.0
2008-08-19 23:41:00,1.2215,1.2215,1.2215,1.2215,21600000.0
2008-08-19 23:42:00,1.2208,1.22112,1.22061,1.22112,21600000.0
2008-08-19 23:43:00,1.22169,1.22207,1.22152,1.22207,20000000.0
2008-08-19 23:44:00,1.22116,1.2218,1.22116,1.22155,16400000.0
2008-08-19 23:45:00,1.22174,1.22174,1.22151,1.22151,5600000.0
2008-08-19 23:46:00,1.22145,1.22161,1.22131,1.22155,33600000.0
2008-08-19 23:47:00,1.22181,1.22181,1.22149,1.22179,6400000.0
2008-08-19 23:48:00,1.22169,1.22169,1.22159,1.22166,13200000.0
2008-08-19 23:49:00,1.22185,1.22188,1.22146,1.22165,16400000.0
2008-08-19 23:50:00,1.2218,1.2218,1.22128,1.22134,19800000.0
2008-08-19 23:51:00,1.22131,1.22144,1.22108,1.22131,54800000.0
2008-08-19 23:52:00,1.22155,1.22155,1.22138,1.22144,4600000.0
2008-08-19 23:53:00,1.2211,1.22152,1.22108,1.22138,65400000.0
2008-08-19 23:54:00,1.2211,1.22152,1.22108,1.22151,13800000.0
2008-08-19 23:55:00,1.22151,1.22154,1.22102,1.22117,12600000.0
2008-08-19 23:56:00,1.2219,1.2219,1.2219,1.2219,15400000.0
2008-08-19 23:57:00,1.2216,1.22183,1.22121,1.22171,15400000.0
2008-08-19 23:58:00,1.22165,1.22165,1.22109,1.22109,18600000.0
2008-08-19 23:59:00,1.22138,1.22182,1.22138,1.22182,14200000.0
2008-08-20 00:00:00,1.2217,1.2217,1.22083,1.221,16600000.0
2008-08-20 00:01:00,1.22073,1.22176,1.22073,1.22176,16200000.0
2008-08-20 00:02:00,1.22096,1.22125,1.22059,1.22073,7800000.0
2008-08-20 00:03:00,1.2214,1.2214,1.2213,1.2214,12800000.0
2008-08-20 00:04:00,1.22124,1.22221,1.22124,1.22221,12800000.0
2008-08-20 00:05:00,1.22207,1.22244,1.22206,1.22212,13200000.0
2008-08-20 00:06:00,1.22217,1.22232,1.22163,1.22232,15600000.0
2008-08-20 00:07:00,1.22174,1.22207,1.22171,1.22174,12600000.0
2008-08-20 00:08:00,1.2224,1.2224,1.2215,1.2222,21400000.0
2008-08-20 00:09:00,1.2224,1.2224,1.2224,1.2224,21400000.0
2008-08-20 00:10:00,1.22182,1.22216,1.22165,1.22179,21400000.0
2008-08-20 00:11:00,1.22176,1.22216,1.22172,1.22188,22200000.0
2008-08-20 00:12:00,1.2224,1.2224,1.2223,1.2224,10600000.0
2008-08-20 00:13:00,1.22184,1.22229,1.22184,1.22211,10600000.0
2008-08-20 00:14:00,1.22234,1.22234,1.22194,1.22211,6400000.0
2008-08-20 00:15:00,1.22211,1.22211,1.22155,1.22155,7200000.0
2008-08-20 00:16:00,1.22166,1.22202,1.2214,1.22198,13400000.0
2008-08-20 00:17:00,1.22238,1.22238,1.22206,1.22226,3600000.0
2008-08-20 00:18:00,1.2219,1.22211,1.22184,1.22184,13400000.0
2008-08-20 00:19:00,1.22218,1.22264,1.22195,1.22195,9600000.0
2008-08-20 00:20:00,1.22196,1.22196,1.22155,1.22155,13200000.0
2008-08-20 00:21:00,1.22169,1.22191,1.22154,1.22154,39600000.0
2008-08-20 00:22:00,1.2224,1.2225,1.2224,1.2225,9200000.0
2008-08-20 00:23:00,1.22167,1.22223,1.22167,1.22183,9200000.0
2008-08-20 00:24:00,1.22231,1.22231,1.22178,1.22201,15600000.0
2008-08-20 00:25:00,1.2226,1.2226,1.2225,1.2225,16600000.0
2008-08-20 00:26:00,1.2226,1.2226,1.2226,1.2226,16600000.0
2008-08-20 00:27:00,1.22188,1.22222,1.22168,1.22168,16600000.0
2008-08-20 00:28:00,1.22203,1.22235,1.22193,1.22198,12600000.0
2008-08-20 00:29:00,1.2223,1.2223,1.2222,1.2222,14600000.0
2008-08-20 00:33:00,1.2218,1.22215,1.22153,1.22173,14600000.0
2008-08-20 00:34:00,1.22147,1.22209,1.22147,1.22189,13200000.0
2008-08-20 00:35:00,1.22197,1.22233,1.22149,1.22233,7800000.0
2008-08-20 00:36:00,1.22146,1.22208,1.22142,1.22159,30400000.0
2008-08-20 00:37:00,1.22132,1.22159,1.22132,1.22158,7400000.0
2008-08-20 00:38:00,1.22155,1.22158,1.22112,1.22158,10000000.0
2008-08-20 00:39:00,1.22074,1.22139,1.22061,1.22061,9600000.0
2008-08-20 00:40:00,1.22085,1.22103,1.22069,1.22103,30400000.0
2008-08-20 00:41:00,1.22085,1.22105,1.22065,1.22088,11800000.0
2008-08-20 00:42:00,1.2215,1.2215,1.2214,1.2215,16000000.0
2008-08-20 00:43:00,1.22097,1.22127,1.22097,1.22099,16000000.0
2008-08-20 00:44:00,1.22093,1.22095,1.22078,1.22078,22300000.0
2008-08-20 00:46:00,1.2212,1.2213,1.2212,1.2213,16400000.0
2008-08-20 00:47:00,1.2208,1.22118,1.22069,1.22118,16400000.0
2008-08-20 00:48:00,1.22118,1.22144,1.22109,1.22144,15000000.0
2008-08-20 00:49:00,1.22186,1.22186,1.22138,1.22139,19200000.0
2008-08-20 00:50:00,1.2218,1.22191,1.22138,1.2216,23800000.0
2008-08-20 00:51:00,1.2223,1.2223,1.2222,1.2223,4600000.0
2008-08-20 00:52:00,1.22166,1.22183,1.22149,1.22149,4600000.0
2008-08-20 00:53:00,1.22181,1.22203,1.22162,1.22203,22200000.0
2008-08-20 00:54:00,1.22108,1.22147,1.221,1.221,17000000.0
2008-08-20 00:55:00,1.22098,1.2215,1.22098,1.2215,19600000.0
2008-08-20 00:56:00,1.22155,1.22173,1.22133,1.22134,24200000.0
2008-08-20 00:57:00,1.22098,1.22106,1.22058,1.22059,74200000.0
2008-08-20 00:58:00,1.22123,1.22136,1.22058,1.22136,16000000.0
2008-08-20 00:59:00,1.22068,1.22089,1.22045,1.22054,46400000.0
2008-08-20 01:00:00,1.22105,1.22105,1.2201,1.22018,14800000.0
2008-08-20 01:01:00,1.22036,1.22071,1.22033,1.22065,19200000.0
2008-08-20 01:02:00,1.22066,1.22082,1.22048,1.22057,57600000.0
2008-08-20 01:03:00,1.22051,1.22096,1.2203,1.22096,14000000.0
2008-08-20 01:04:00,1.22074,1.22115,1.2205,1.22077,28000000.0
2008-08-20 01:05:00,1.22067,1.22081,1.22048,1.22058,62800000.0
2008-08-20 01:06:00,1.22112,1.22112,1.22098,1.22098,9400000.0
2008-08-20 01:07:00,1.22104,1.22104,1.22064,1.22093,29800000.0
2008-08-20 01:08:00,1.22077,1.22111,1.22071,1.22076,8800000.0
2008-08-20 01:09:00,1.22094,1.22119,1.22094,1.22106,13000000.0
2008-08-20 01:10:00,1.2215,1.2216,1.2214,1.2216,9000000.0
2008-08-20 01:11:00,1.22144,1.22144,1.22095,1.22095,9000000.0
2008-08-20 01:12:00,1.22099,1.22128,1.22071,1.22126,100600000.0
2008-08-20 01:13:00,1.22105,1.22136,1.22082,1.22082,10200000.0
2008-08-20 01:14:00,1.22115,1.2216,1.22082,1.22089,87800000.0
2008-08-20 01:15:00,1.22133,1.22158,1.22129,1.22138,13800000.0
2008-08-20 01:16:00,1.22114,1.22131,1.22114,1.22129,30400000.0
2008-08-20 01:17:00,1.22118,1.22123,1.22043,1.22043,15800000.0
2008-08-20 01:18:00,1.22078,1.22103,1.22059,1.22103,16600000.0
2008-08-20 01:19:00,1.22119,1.2213,1.22077,1.22108,16400000.0
2008-08-20 01:20:00,1.22082,1.22096,1.22019,1.2208,20400000.0
2008-08-20 01:21:00,1.22064,1.221,1.22064,1.221,8600000.0
2008-08-20 01:22:00,1.22133,1.22133,1.22079,1.22116,30000000.0
2008-08-20 01:23:00,1.22139,1.2215,1.22116,1.22119,24800000.0
2008-08-20 01:24:00,1.22122,1.2215,1.22114,1.22139,10400000.0
2008-08-20 01:25:00,1.22149,1.22149,1.22065,1.22106,18600000.0
2008-08-20 01:26:00,1.22059,1.22122,1.22059,1.22083,45000000.0
2008-08-20 01:27:00,1.22112,1.22143,1.22073,1.22103,54800000.0
2008-08-20 01:28:00,1.22123,1.22123,1.22065,1.22085,39200000.0
2008-08-20 01:29:00,1.22095,1.22134,1.22082,1.22103,14600000.0
2008-08-20 01:30:00,1.22084,1.22103,1.22054,1.22102,13600000.0
2008-08-20 01:31:00,1.22084,1.22109,1.22077,1.22081,24400000.0
2008-08-20 01:32:00,1.22076,1.22146,1.22049,1.22125,73600000.0
2008-08-20 01:33:00,1.22106,1.22106,1.22036,1.22044,42400000.0
2008-08-20 01:34:00,1.22073,1.22124,1.22049,1.22124,9400000.0
2008-08-20 01:35:00,1.22137,1.22158,1.22135,1.22149,55000000.0
2008-08-20 01:36:00,1.22117,1.22117,1.22082,1.22101,14900000.0
2008-08-20 01:37:00,1.22089,1.22097,1.22065,1.22065,11400000.0
2008-08-20 01:38:00,1.22084,1.22089,1.22058,1.22058,11800000.0
2008-08-20 01:39:00,1.22082,1.221,1.22073,1.221,13400000.0
2008-08-20 01:40:00,1.22065,1.22065,1.22044,1.22048,13000000.0
2008-08-20 01:41:00,1.22063,1.22073,1.22027,1.22027,8000000.0
2008-08-20 01:42:00,1.22005,1.22062,1.21999,1.22017,107200000.0
2008-08-20 01:43:00,1.22071,1.22101,1.2205,1.2205,63400000.0
2008-08-20 01:44:00,1.22067,1.22133,1.22067,1.22082,9000000.0
2008-08-20 01:45:00,1.22129,1.22129,1.22088,1.22088,9800000.0
2008-08-20 01:46:00,1.22098,1.22172,1.22066,1.22172,16600000.0
2008-08-20 01:47:00,1.22143,1.2215,1.22128,1.22135,21800000.0
2008-08-20 01:48:00,1.22126,1.22138,1.22097,1.22109,42200000.0
2008-08-20 01:49:00,1.22081,1.22081,1.22043,1.22043,20000000.0
2008-08-20 01:50:00,1.22027,1.22096,1.22027,1.22086,16400000.0
2008-08-20 01:51:00,1.221,1.22105,1.22072,1.221,11800000.0
2008-08-20 01:52:00,1.22143,1.22165,1.22143,1.22165,4600000.0
2008-08-20 01:53:00,1.22173,1.22173,1.22123,1.22123,27000000.0
2008-08-20 01:54:00,1.22137,1.22137,1.22084,1.22084,12000000.0
2008-08-20 01:55:00,1.22113,1.22129,1.22094,1.22118,16000000.0
2008-08-20 01:56:00,1.22136,1.22147,1.22044,1.22057,25200000.0
2008-08-20 01:57:00,1.22032,1.22078,1.22027,1.22033,28400000.0
2008-08-20 01:58:00,1.22032,1.22064,1.22008,1.22008,41200000.0
2008-08-20 01:59:00,1.22042,1.2206,1.22008,1.2206,28200000.0
2008-08-20 02:00:00,1.2207,1.22092,1.22032,1.22051,34400000.0
2008-08-20 02:01:00,1.22061,1.22132,1.22051,1.22097,18200000.0
2008-08-20 02:02:00,1.22093,1.22106,1.22055,1.22076,10400000.0
2008-08-20 02:03:00,1.22033,1.22074,1.22033,1.22074,19600000.0
2008-08-20 02:04:00,1.22091,1.221,1.2206,1.22063,8000000.0
2008-08-20 02:05:00,1.22073,1.22106,1.2203,1.2207,14400000.0
2008-08-20 02:06:00,1.22008,1.22059,1.22004,1.22054,25400000.0
2008-08-20 02:07:00,1.22014,1.22086,1.22014,1.2203,18800000.0
2008-08-20 02:08:00,1.22027,1.22043,1.21974,1.22013,8800000.0
2008-08-20 02:09:00,1.22037,1.22053,1.22029,1.22029,6800000.0
2008-08-20 02:10:00,1.22069,1.22069,1.22023,1.2205,18000000.0
2008-08-20 02:11:00,1.22019,1.2206,1.22019,1.2204,17400000.0
2008-08-20 02:12:00,1.22011,1.22051,1.21987,1.22035,16200000.0
2008-08-20 02:13:00,1.22034,1.22053,1.21985,1.22028,21000000.0
2008-08-20 02:14:00,1.21998,1.22011,1.21955,1.21997,36000000.0
2008-08-20 02:15:00,1.21982,1.22036,1.21974,1.22036,18000000.0
2008-08-20 02:16:00,1.21968,1.21981,1.2196,1.21966,13400000.0
2008-08-20 02:17:00,1.21957,1.21964,1.21926,1.21926,24400000.0
2008-08-20 02:18:00,1.21904,1.21944,1.21878,1.21915,16600000.0
2008-08-20 02:19:00,1.21924,1.21947,1.21924,1.21944,4800000.0
2008-08-20 02:20:00,1.21969,1.21999,1.21937,1.21937,15000000.0
2008-08-20 02:21:00,1.21917,1.22,1.21917,1.21987,10000000.0
2008-08-20 02:22:00,1.21945,1.22015,1.21937,1.21975,18200000.0
2008-08-20 02:23:00,1.21974,1.22001,1.21974,1.21996,25000000.0
2008-08-20 02:24:00,1.22002,1.22002,1.21922,1.21962,14800000.0
2008-08-20 02:25:00,1.22001,1.22027,1.21985,1.22017,17600000.0
2008-08-20 02:26:00,1.22003,1.22045,1.21994,1.22004,15000000.0
2008-08-20 02:27:00,1.22007,1.22035,1.22007,1.22014,12800000.0
2008-08-20 02:28:00,1.22029,1.22055,1.21988,1.21999,21600000.0
2008-08-20 02:29:00,1.22011,1.22029,1.21996,1.2201,15800000.0
2008-08-20 02:30:00,1.22024,1.22081,1.22007,1.22024,16200000.0
2008-08-20 02:31:00,1.2205,1.2207,1.2204,1.2205,22000000.0
2008-08-20 02:32:00,1.22038,1.22038,1.21998,1.22018,22000000.0
2008-08-20 02:33:00,1.22028,1.22053,1.22004,1.22053,26800000.0
2008-08-20 02:34:00,1.22067,1.2208,1.22021,1.22021,13800000.0
2008-08-20 02:35:00,1.22049,1.22074,1.22046,1.22061,15400000.0
2008-08-20 02:36:00,1.22046,1.22093,1.22028,1.22028,23200000.0
2008-08-20 02:37:00,1.22016,1.22066,1.21985,1.22055,17600000.0
2008-08-20 02:38:00,1.22052,1.22079,1.22022,1.22024,22200000.0
2008-08-20 02:39:00,1.22051,1.22051,1.22018,1.22041,20600000.0
2008-08-20 02:40:00,1.22048,1.22048,1.21973,1.22006,22000000.0
2008-08-20 02:41:00,1.22043,1.2207,1.22002,1.22036,19200000.0
2008-08-20 02:42:00,1.22052,1.22053,1.22009,1.22052,26000000.0
2008-08-20 02:43:00,1.2202,1.22059,1.2202,1.22059,15200000.0
2008-08-20 02:44:00,1.22066,1.22089,1.22022,1.22089,17000000.0
2008-08-20 02:45:00,1.22005,1.22032,1.21985,1.22032,17200000.0
2008-08-20 02:46:00,1.22029,1.2208,1.22029,1.22051,13400000.0
2008-08-20 02:47:00,1.22049,1.22059,1.22029,1.22051,10600000.0
2008-08-20 02:48:00,1.2203,1.22064,1.2203,1.22064,7400000.0
2008-08-20 02:49:00,1.22037,1.22098,1.22037,1.22098,13200000.0
2008-08-20 02:50:00,1.22067,1.22098,1.22066,1.22097,16000000.0
2008-08-20 02:51:00,1.22081,1.22091,1.22064,1.22067,25000000.0
2008-08-20 02:52:00,1.22105,1.22105,1.22062,1.22104,6200000.0
2008-08-20 02:53:00,1.22105,1.22109,1.22076,1.22076,9000000.0
2008-08-20 02:54:00,1.22076,1.22077,1.22076,1.22077,5800000.0
2008-08-20 02:55:00,1.22079,1.22087,1.22062,1.22087,21400000.0
2008-08-20 02:56:00,1.22098,1.22131,1.22088,1.22107,22000000.0
2008-08-20 02:57:00,1.22116,1.22116,1.22082,1.22097,10600000.0
2008-08-20 02:58:00,1.22068,1.22116,1.22045,1.22116,20400000.0
2008-08-20 02:59:00,1.22133,1.22133,1.22087,1.22087,8800000.0
2008-08-20 03:00:00,1.2208,1.22118,1.2208,1.22088,7600000.0
2008-08-20 03:01:00,1.22066,1.22097,1.22031,1.22079,11400000.0
2008-08-20 03:02:00,1.2209,1.2209,1.22029,1.22056,11000000.0
2008-08-20 03:03:00,1.22047,1.22089,1.22032,1.22051,14800000.0
2008-08-20 03:04:00,1.22049,1.22057,1.2201,1.22018,10000000.0
2008-08-20 03:05:00,1.22068,1.22106,1.22036,1.22045,23800000.0
2008-08-20 03:06:00,1.22076,1.2209,1.22032,1.22032,18000000.0
2008-08-20 03:07:00,1.22071,1.22086,1.22036,1.22086,21400000.0
2008-08-20 03:08:00,1.2211,1.2213,1.2211,1.2213,18400000.0
2008-08-20 03:09:00,1.22107,1.22107,1.22058,1.22078,18400000.0
2008-08-20 03:10:00,1.22124,1.22124,1.22051,1.22097,28000000.0
2008-08-20 03:11:00,1.22084,1.22099,1.2206,1.22067,18400000.0
2008-08-20 03:12:00,1.2209,1.22091,1.22072,1.22074,17200000.0
2008-08-20 03:13:00,1.22047,1.22129,1.22047,1.22113,23000000.0
2008-08-20 03:14:00,1.2206,1.22081,1.22042,1.22042,14600000.0
2008-08-20 03:15:00,1.22052,1.22076,1.22035,1.22035,21600000.0
2008-08-20 03:16:00,1.22043,1.22043,1.21981,1.22014,15800000.0
2008-08-20 03:17:00,1.22014,1.22016,1.21967,1.21967,32000000.0
2008-08-20 03:18:00,1.2204,1.22098,1.22015,1.22069,14600000.0
2008-08-20 03:19:00,1.22041,1.22104,1.22037,1.22067,13800000.0
2008-08-20 03:20:00,1.22042,1.22053,1.22004,1.22018,22000000.0
2008-08-20 03:21:00,1.2209,1.2209,1.2207,1.2208,17400000.0
2008-08-20 03:22:00,1.2207,1.2207,1.2206,1.2206,17400000.0
2008-08-20 03:23:00,1.22018,1.22032,1.21992,1.21996,17400000.0
2008-08-20 03:24:00,1.22025,1.22058,1.22019,1.22049,9400000.0
2008-08-20 03:25:00,1.22061,1.22076,1.22038,1.22044,18200000.0
2008-08-20 03:26:00,1.22055,1.22055,1.22028,1.22031,12600000.0
2008-08-20 03:27:00,1.21999,1.2206,1.21999,1.22023,11600000.0
2008-08-20 03:28:00,1.22015,1.22076,1.21964,1.21972,15200000.0
2008-08-20 03:29:00,1.21962,1.21989,1.21954,1.21959,12000000.0
2008-08-20 03:30:00,1.22001,1.22012,1.21952,1.21973,24200000.0
2008-08-20 03:31:00,1.22002,1.22002,1.21961,1.21984,7800000.0
2008-08-20 03:32:00,1.21958,1.2204,1.21957,1.2204,8800000.0
2008-08-20 03:33:00,1.22023,1.22027,1.21994,1.22006,22200000.0
2008-08-20 03:34:00,1.22004,1.22028,1.21983,1.22,14600000.0
2008-08-20 03:35:00,1.21983,1.22001,1.21972,1.21972,13000000.0
2008-08-20 03:36:00,1.22013,1.22013,1.21965,1.21967,9000000.0
2008-08-20 03:37:00,1.21965,1.21983,1.21965,1.21983,9600000.0
2008-08-20 03:38:00,1.21986,1.21986,1.21895,1.21906,13600000.0
2008-08-20 03:39:00,1.21939,1.21972,1.21903,1.21936,12200000.0
2008-08-20 03:40:00,1.2196,1.2196,1.21929,1.21929,7000000.0
2008-08-20 03:41:00,1.21945,1.21966,1.21944,1.2195,20600000.0
2008-08-20 03:42:00,1.22006,1.22046,1.2199,1.22002,20600000.0
2008-08-20 03:43:00,1.2202,1.22051,1.21999,1.22051,10600000.0
2008-08-20 03:44:00,1.2205,1.2206,1.2205,1.2206,14000000.0
2008-08-20 03:46:00,1.2205,1.2205,1.2205,1.2205,14000000.0
2008-08-20 03:47:00,1.22013,1.2206,1.21969,1.2206,14000000.0
2008-08-20 03:48:00,1.22008,1.22043,1.21986,1.22022,15000000.0
2008-08-20 03:49:00,1.22055,1.22055,1.22012,1.22044,9800000.0
2008-08-20 03:50:00,1.2206,1.2206,1.2205,1.2205,17800000.0
2008-08-20 03:51:00,1.22001,1.22038,1.21984,1.22014,17800000.0
2008-08-20 03:52:00,1.22034,1.22035,1.21994,1.22028,10400000.0
2008-08-20 03:53:00,1.22011,1.22011,1.21977,1.2198,12800000.0
2008-08-20 03:54:00,1.21968,1.21999,1.21939,1.21939,13000000.0
2008-08-20 03:55:00,1.21897,1.21937,1.21878,1.21902,21000000.0
2008-08-20 03:56:00,1.21901,1.21957,1.21901,1.21929,15200000.0
2008-08-20 03:57:00,1.21931,1.21948,1.21909,1.21914,20400000.0
2008-08-20 03:58:00,1.21915,1.21931,1.21886,1.21886,9400000.0
2008-08-20 03:59:00,1.2188,1.21936,1.21861,1.21894,10200000.0
2008-08-20 04:00:00,1.21922,1.21922,1.21893,1.21893,4600000.0
2008-08-20 04:01:00,1.21959,1.21959,1.21915,1.21935,6800000.0
2008-08-20 04:02:00,1.21934,1.2196,1.219,1.2196,8600000.0
2008-08-20 04:03:00,1.21925,1.21933,1.21881,1.21922,7800000.0
2008-08-20 04:04:00,1.21857,1.21911,1.21857,1.21872,16800000.0
2008-08-20 04:05:00,1.21863,1.21897,1.21828,1.21843,11400000.0
2008-08-20 04:06:00,1.21909,1.21973,1.21909,1.21945,18600000.0
2008-08-20 04:07:00,1.21953,1.21953,1.21945,1.21945,3200000.0
2008-08-20 04:08:00,1.2197,1.22,1.2197,1.2199,13800000.0
2008-08-20 04:09:00,1.21941,1.21941,1.21926,1.21928,13800000.0
2008-08-20 04:10:00,1.2188,1.21968,1.2188,1.21968,6800000.0
2008-08-20 04:11:00,1.2197,1.2197,1.21949,1.21949,19800000.0
2008-08-20 04:12:00,1.21961,1.2198,1.21955,1.21958,19200000.0
2008-08-20 04:13:00,1.21944,1.21984,1.21944,1.21984,3200000.0
2008-08-20 04:14:00,1.21993,1.21993,1.21949,1.21949,15200000.0
2008-08-20 04:15:00,1.21982,1.22036,1.21972,1.21998,17400000.0
2008-08-20 04:16:00,1.21982,1.22031,1.21967,1.21997,27600000.0
2008-08-20 04:17:00,1.21978,1.22009,1.2197,1.22009,10000000.0
2008-08-20 04:18:00,1.21952,1.21971,1.21928,1.21971,11200000.0
2008-08-20 04:19:00,1.2195,1.2195,1.2194,1.2194,11200000.0
2008-08-20 04:20:00,1.2195,1.2195,1.2195,1.2195,11200000.0
2008-08-20 04:21:00,1.2192,1.21942,1.2187,1.21896,11200000.0
2008-08-20 04:22:00,1.21844,1.21893,1.21844,1.21893,6200000.0
2008-08-20 04:23:00,1.21934,1.21983,1.21924,1.21926,13200000.0
2008-08-20 04:24:00,1.21917,1.21958,1.21905,1.21923,17400000.0
2008-08-20 04:25:00,1.21922,1.21953,1.21922,1.21953,3200000.0
2008-08-20 04:26:00,1.21928,1.21954,1.21923,1.21925,24000000.0
2008-08-20 04:27:00,1.21917,1.21929,1.2187,1.2187,16800000.0
2008-08-20 04:29:00,1.21879,1.21927,1.21858,1.21911,16800000.0
2008-08-20 04:30:00,1.21904,1.2195,1.21899,1.21928,9400000.0
2008-08-20 04:31:00,1.2191,1.2193,1.2191,1.2191,17600000.0
2008-08-20 04:32:00,1.21907,1.21937,1.21865,1.21937,17600000.0
2008-08-20 04:33:00,1.21888,1.21915,1.21862,1.219,17800000.0
2008-08-20 04:34:00,1.21888,1.21908,1.21869,1.21882,20000000.0
2008-08-20 04:35:00,1.2189,1.21949,1.21887,1.21897,11800000.0
2008-08-20 04:36:00,1.21919,1.21919,1.21851,1.21897,14400000.0
2008-08-20 04:37:00,1.21893,1.21915,1.21848,1.21877,12200000.0
2008-08-20 04:38:00,1.21897,1.21919,1.21872,1.21919,9400000.0
2008-08-20 04:39:00,1.21877,1.21886,1.21877,1.21886,3200000.0
2008-08-20 04:40:00,1.21854,1.21895,1.21854,1.21895,3200000.0
2008-08-20 04:41:00,1.21847,1.21902,1.21847,1.21868,9800000.0
2008-08-20 04:42:00,1.21879,1.21912,1.21879,1.21912,3200000.0
2008-08-20 04:43:00,1.219,1.21955,1.2189,1.2189,16600000.0
2008-08-20 04:44:00,1.2188,1.21932,1.21869,1.21896,18000000.0
2008-08-20 04:45:00,1.21887,1.21887,1.21856,1.21864,13000000.0
2008-08-20 04:46:00,1.21877,1.21886,1.21865,1.21872,17800000.0
2008-08-20 04:48:00,1.21869,1.21884,1.21854,1.21882,8600000.0
2008-08-20 04:49:00,1.21884,1.21912,1.21866,1.21873,10400000.0
2008-08-20 04:50:00,1.21832,1.21886,1.21832,1.21873,18200000.0
2008-08-20 04:51:00,1.21909,1.21909,1.21851,1.21851,8400000.0
2008-08-20 04:52:00,1.21856,1.21891,1.2183,1.21891,9000000.0
2008-08-20 04:53:00,1.21862,1.21911,1.21838,1.21867,18600000.0
2008-08-20 04:54:00,1.21895,1.21916,1.21882,1.21916,10000000.0
2008-08-20 04:55:00,1.21932,1.21939,1.21848,1.21877,23400000.0
2008-08-20 04:56:00,1.21901,1.21906,1.21877,1.21877,17200000.0
2008-08-20 04:57:00,1.21895,1.2192,1.21872,1.21902,11600000.0
2008-08-20 04:58:00,1.21907,1.21907,1.21813,1.21887,15200000.0
2008-08-20 04:59:00,1.219,1.2193,1.219,1.2193,16000000.0
2008-08-20 05:00:00,1.21907,1.2194,1.21899,1.21904,16000000.0
2008-08-20 05:01:00,1.21889,1.21907,1.21861,1.21861,6800000.0
2008-08-20 05:02:00,1.21845,1.21894,1.2184,1.21894,11800000.0
2008-08-20 05:03:00,1.21898,1.21932,1.21876,1.21926,10000000.0
2008-08-20 05:04:00,1.21886,1.21899,1.21886,1.21899,4800000.0
2008-08-20 05:05:00,1.2191,1.2191,1.2191,1.2191,9400000.0
2008-08-20 05:06:00,1.21868,1.21887,1.21857,1.21879,9400000.0
2008-08-20 05:07:00,1.2194,1.2194,1.2194,1.2194,28800000.0
2008-08-20 05:08:00,1.21915,1.21915,1.2186,1.21887,28800000.0
2008-08-20 05:09:00,1.21916,1.21916,1.21847,1.21861,12400000.0
2008-08-20 05:10:00,1.21861,1.21877,1.21843,1.21843,5800000.0
2008-08-20 05:11:00,1.21903,1.21903,1.21824,1.21845,7800000.0
2008-08-20 05:12:00,1.21826,1.21884,1.21826,1.21882,12000000.0
2008-08-20 05:13:00,1.219,1.219,1.2187,1.2189,12000000.0
2008-08-20 05:14:00,1.21834,1.21869,1.21834,1.21849,12000000.0
2008-08-20 05:16:00,1.2188,1.2188,1.2188,1.2188,4800000.0
2008-08-20 05:19:00,1.2189,1.2189,1.2187,1.2188,4800000.0
2008-08-20 05:20:00,1.21824,1.21852,1.21824,1.21852,4800000.0
2008-08-20 05:21:00,1.2184,1.2186,1.2184,1.2186,3200000.0
2008-08-20 05:22:00,1.21812,1.21831,1.21812,1.21831,3200000.0
2008-08-20 05:23:00,1.2187,1.2187,1.2187,1.2187,6400000.0
2008-08-20 05:24:00,1.21813,1.21818,1.21807,1.21808,6400000.0
2008-08-20 05:26:00,1.2186,1.2186,1.2184,1.2184,3800000.0
2008-08-20 05:27:00,1.21788,1.21813,1.21788,1.21813,3800000.0
2008-08-20 05:28:00,1.2181,1.21817,1.21753,1.21769,18000000.0
2008-08-20 05:29:00,1.21791,1.21817,1.21757,1.21803,24600000.0
2008-08-20 05:30:00,1.2187,1.2188,1.2187,1.2188,17400000.0
2008-08-20 05:31:00,1.2187,1.2187,1.2186,1.2187,17400000.0
2008-08-20 05:32:00,1.21833,1.21856,1.21809,1.21823,17400000.0
2008-08-20 05:33:00,1.21804,1.21858,1.21792,1.21815,26600000.0
2008-08-20 05:34:00,1.21819,1.21843,1.21798,1.21798,14200000.0
2008-08-20 05:35:00,1.21816,1.2183,1.21801,1.21801,5600000.0
2008-08-20 05:36:00,1.21842,1.2187,1.2183,1.21838,10600000.0
2008-08-20 05:37:00,1.21858,1.21862,1.21822,1.21834,19600000.0
2008-08-20 05:38:00,1.21855,1.21869,1.21823,1.21829,6800000.0
2008-08-20 05:39:00,1.219,1.219,1.2189,1.2189,10200000.0
2008-08-20 05:40:00,1.21833,1.21863,1.21833,1.21861,10200000.0
2008-08-20 05:41:00,1.21832,1.21833,1.21801,1.21828,12200000.0
2008-08-20 05:42:00,1.21799,1.21854,1.21799,1.21854,15800000.0
2008-08-20 05:43:00,1.21856,1.21856,1.21831,1.21831,4800000.0
2008-08-20 05:44:00,1.21813,1.21838,1.21813,1.2182,14400000.0
2008-08-20 05:45:00,1.21794,1.2185,1.21794,1.2185,3600000.0
2008-08-20 05:46:00,1.21855,1.21887,1.21844,1.21844,19800000.0
2008-08-20 05:47:00,1.2187,1.2187,1.2186,1.2186,4000000.0
2008-08-20 05:48:00,1.21842,1.21842,1.2178,1.2178,4000000.0
2008-08-20 05:49:00,1.21798,1.21802,1.21784,1.21802,13300000.0
2008-08-20 05:50:00,1.21794,1.21806,1.21768,1.21768,13600000.0
2008-08-20 05:51:00,1.21822,1.21822,1.21811,1.21811,8200000.0
2008-08-20 05:52:00,1.21798,1.21851,1.21794,1.21794,7800000.0
2008-08-20 05:53:00,1.2187,1.2189,1.2187,1.2189,19800000.0
2008-08-20 05:54:00,1.21832,1.21871,1.21798,1.21862,19800000.0
2008-08-20 05:55:00,1.21837,1.21837,1.2178,1.21796,15600000.0
2008-08-20 05:56:00,1.21792,1.21804,1.21784,1.21784,11600000.0
2008-08-20 05:57:00,1.21816,1.21834,1.21816,1.21822,10600000.0
2008-08-20 05:58:00,1.21833,1.21852,1.2182,1.21852,17600000.0
2008-08-20 05:59:00,1.21803,1.21831,1.21803,1.21818,6400000.0
2008-08-20 06:00:00,1.21856,1.21889,1.21795,1.21795,11200000.0
2008-08-20 06:01:00,1.21761,1.21801,1.21761,1.21789,21800000.0
2008-08-20 06:02:00,1.21806,1.21811,1.21796,1.21803,11400000.0
2008-08-20 06:03:00,1.21802,1.21802,1.2178,1.2178,5200000.0
2008-08-20 06:04:00,1.21816,1.21816,1.2178,1.21796,23600000.0
2008-08-20 06:05:00,1.21857,1.21857,1.21786,1.21786,11000000.0
2008-08-20 06:06:00,1.21796,1.21838,1.21796,1.21838,4200000.0
2008-08-20 06:07:00,1.21824,1.21871,1.21815,1.21815,12200000.0
2008-08-20 06:08:00,1.21824,1.21828,1.21801,1.21801,5200000.0
2008-08-20 06:09:00,1.21814,1.21847,1.21799,1.21826,14200000.0
2008-08-20 06:10:00,1.218,1.21819,1.21795,1.21797,18000000.0
2008-08-20 06:11:00,1.21792,1.21881,1.21792,1.21807,19400000.0
2008-08-20 06:12:00,1.21793,1.21811,1.21793,1.21811,2000000.0
2008-08-20 06:13:00,1.21797,1.21827,1.21758,1.21758,26200000.0
2008-08-20 06:14:00,1.21803,1.21831,1.21771,1.21831,18000000.0
2008-08-20 06:15:00,1.21874,1.21886,1.21846,1.21886,14000000.0
2008-08-20 06:16:00,1.21859,1.21878,1.21825,1.21878,14400000.0
2008-08-20 06:17:00,1.21885,1.21888,1.21843,1.21888,12400000.0
2008-08-20 06:18:00,1.21815,1.21816,1.21788,1.21788,9600000.0
2008-08-20 06:19:00,1.2187,1.2188,1.2187,1.2188,5000000.0
2008-08-20 06:20:00,1.21873,1.21885,1.21855,1.21885,5000000.0
2008-08-20 06:21:00,1.2187,1.2187,1.21854,1.21854,3000000.0
2008-08-20 06:22:00,1.21855,1.21881,1.21825,1.2187,22400000.0
2008-08-20 06:23:00,1.21887,1.219,1.21858,1.219,11600000.0
2008-08-20 06:24:00,1.21827,1.21858,1.21827,1.21853,8800000.0
2008-08-20 06:25:00,1.21833,1.21859,1.21811,1.21859,13800000.0
2008-08-20 06:26:00,1.21856,1.21911,1.21856,1.21881,17600000.0
2008-08-20 06:27:00,1.21892,1.21934,1.2189,1.21898,17800000.0
2008-08-20 06:28:00,1.2191,1.2194,1.21875,1.21904,23200000.0
2008-08-20 06:29:00,1.21876,1.21918,1.21876,1.21907,8400000.0
2008-08-20 06:30:00,1.2195,1.2195,1.2195,1.2195,5600000.0
2008-08-20 06:31:00,1.2191,1.21958,1.2191,1.21922,5600000.0
2008-08-20 06:32:00,1.21958,1.2196,1.21886,1.21925,14000000.0
2008-08-20 06:34:00,1.21925,1.21971,1.21894,1.2194,30400000.0
2008-08-20 06:35:00,1.21915,1.21964,1.21915,1.21964,28600000.0
2008-08-20 06:36:00,1.21972,1.21972,1.21896,1.21932,27200000.0
2008-08-20 06:37:00,1.2195,1.21985,1.21939,1.21951,11000000.0
2008-08-20 06:38:00,1.21946,1.21963,1.21936,1.21963,6800000.0
2008-08-20 06:39:00,1.21933,1.21963,1.21933,1.21958,12200000.0
2008-08-20 06:40:00,1.2194,1.2196,1.21914,1.21937,17000000.0
2008-08-20 06:41:00,1.2197,1.2198,1.2196,1.2196,14600000.0
2008-08-20 06:42:00,1.21941,1.21941,1.21919,1.21925,14600000.0
2008-08-20 06:43:00,1.21918,1.21971,1.21918,1.21942,8400000.0
2008-08-20 06:44:00,1.21966,1.21972,1.21934,1.21934,12200000.0
2008-08-20 06:45:00,1.2194,1.21941,1.21878,1.2191,21600000.0
2008-08-20 06:46:00,1.2194,1.2196,1.2194,1.2196,3200000.0
2008-08-20 06:47:00,1.2195,1.2195,1.2194,1.2194,23200000.0
2008-08-20 06:48:00,1.21921,1.21971,1.21921,1.21971,23200000.0
2008-08-20 06:49:00,1.2199,1.22,1.2199,1.22,14800000.0
2008-08-20 06:50:00,1.21961,1.21997,1.21956,1.21956,14800000.0
2008-08-20 06:51:00,1.21962,1.21981,1.21943,1.21965,17000000.0
2008-08-20 06:52:00,1.21953,1.2199,1.21921,1.21921,13600000.0
2008-08-20 06:53:00,1.2199,1.2199,1.2199,1.2199,12600000.0
2008-08-20 06:54:00,1.21964,1.22017,1.21964,1.21987,12600000.0
2008-08-20 06:55:00,1.21971,1.21998,1.21964,1.21964,16000000.0
2008-08-20 06:56:00,1.21963,1.21979,1.21942,1.21979,19400000.0
2008-08-20 06:58:00,1.21957,1.21965,1.21947,1.21955,17000000.0
2008-08-20 06:59:00,1.2198,1.2199,1.2197,1.2198,33800000.0
2008-08-20 07:00:00,1.2199,1.2199,1.2198,1.2199,33800000.0
2008-08-20 07:01:00,1.2192,1.21931,1.21895,1.21931,33800000.0
2008-08-20 07:02:00,1.21913,1.21951,1.21902,1.21929,13000000.0
2008-08-20 07:03:00,1.2195,1.2196,1.2195,1.2195,22200000.0
2008-08-20 07:04:00,1.21908,1.21938,1.21889,1.21938,22200000.0
2008-08-20 07:05:00,1.21931,1.21938,1.21927,1.21927,11200000.0
2008-08-20 07:07:00,1.2199,1.2199,1.2198,1.2198,13200000.0
2008-08-20 07:08:00,1.21941,1.21959,1.21919,1.21956,13200000.0
2008-08-20 07:09:00,1.21925,1.21985,1.21925,1.21951,40600000.0
2008-08-20 07:10:00,1.2198,1.2199,1.2197,1.2197,12400000.0
2008-08-20 07:11:00,1.2198,1.2199,1.2198,1.2199,12400000.0
2008-08-20 07:13:00,1.21938,1.21946,1.21931,1.21937,12400000.0
2008-08-20 07:14:00,1.21942,1.21954,1.21908,1.21908,17600000.0
2008-08-20 07:15:00,1.219,1.2197,1.21865,1.2197,19000000.0
2008-08-20 07:16:00,1.21927,1.21939,1.21887,1.2192,7800000.0
2008-08-20 07:17:00,1.21905,1.21936,1.21866,1.21909,27000000.0
2008-08-20 07:18:00,1.21935,1.21962,1.21935,1.21956,7000000.0
2008-08-20 07:19:00,1.21937,1.21968,1.21928,1.21943,8400000.0
2008-08-20 07:20:00,1.21936,1.21938,1.2189,1.21927,11800000.0
2008-08-20 07:21:00,1.21896,1.21937,1.21884,1.21884,16800000.0
2008-08-20 07:22:00,1.21927,1.21927,1.21913,1.21913,16000000.0
2008-08-20 07:24:00,1.2192,1.21949,1.2191,1.21928,13400000.0
2008-08-20 07:25:00,1.21944,1.21944,1.2186,1.21881,10600000.0
2008-08-20 07:26:00,1.2193,1.2193,1.219,1.2191,14400000.0
2008-08-20 07:27:00,1.21905,1.21905,1.21824,1.21863,14400000.0
2008-08-20 07:28:00,1.21826,1.21876,1.21826,1.21853,12200000.0
2008-08-20 07:29:00,1.21852,1.21852,1.21791,1.21797,16400000.0
2008-08-20 07:30:00,1.21825,1.21868,1.2179,1.21838,11000000.0
2008-08-20 07:31:00,1.21771,1.21822,1.2173,1.21822,16800000.0
2008-08-20 07:32:00,1.21834,1.21866,1.21834,1.21866,7600000.0
2008-08-20 07:33:00,1.21937,1.21937,1.21845,1.21845,17800000.0
2008-08-20 07:34:00,1.2186,1.21897,1.2186,1.21874,16200000.0
2008-08-20 07:35:00,1.2195,1.2197,1.2195,1.2197,17800000.0
2008-08-20 07:36:00,1.21908,1.21944,1.21908,1.21916,17800000.0
2008-08-20 07:37:00,1.21915,1.21931,1.21877,1.21877,14000000.0
2008-08-20 07:38:00,1.21919,1.21919,1.21892,1.21911,10200000.0
2008-08-20 07:39:00,1.21893,1.21902,1.21885,1.21902,15200000.0
2008-08-20 07:40:00,1.2193,1.2195,1.2193,1.2195,20400000.0
2008-08-20 07:41:00,1.21896,1.21922,1.21857,1.21868,20400000.0
2008-08-20 07:42:00,1.21879,1.21916,1.21866,1.21893,27400000.0
2008-08-20 07:43:00,1.2191,1.21926,1.21898,1.21899,12200000.0
2008-08-20 07:44:00,1.21899,1.21903,1.21873,1.21873,31600000.0
2008-08-20 07:45:00,1.21892,1.21966,1.21877,1.219,23200000.0
2008-08-20 07:46:00,1.21935,1.21946,1.21924,1.21924,10600000.0
2008-08-20 07:47:00,1.21983,1.21999,1.21938,1.21938,12800000.0
2008-08-20 07:48:00,1.2194,1.21943,1.21916,1.21916,13600000.0
2008-08-20 07:49:00,1.21943,1.21966,1.21943,1.21947,23800000.0
2008-08-20 07:50:00,1.21978,1.21978,1.2194,1.21969,20600000.0
2008-08-20 07:51:00,1.2195,1.22001,1.21943,1.21943,16400000.0
2008-08-20 07:52:00,1.21922,1.21932,1.21881,1.21911,17400000.0
2008-08-20 07:53:00,1.21941,1.22001,1.21941,1.21989,8800000.0
2008-08-20 07:54:00,1.21986,1.21986,1.21915,1.21944,23800000.0
2008-08-20 07:55:00,1.21935,1.21978,1.21911,1.21911,15600000.0
2008-08-20 07:56:00,1.21955,1.21974,1.21925,1.21974,16200000.0
2008-08-20 07:57:00,1.2195,1.21988,1.2195,1.21953,13200000.0
2008-08-20 07:58:00,1.21976,1.22011,1.2193,1.22011,26600000.0
2008-08-20 07:59:00,1.21979,1.22018,1.21963,1.21977,14600000.0
2008-08-20 08:00:00,1.21986,1.22032,1.2198,1.22006,14800000.0
2008-08-20 08:01:00,1.21983,1.21983,1.21942,1.2197,16600000.0
2008-08-20 08:02:00,1.21967,1.2201,1.21934,1.21934,19600000.0
2008-08-20 08:03:00,1.21958,1.22003,1.21955,1.21979,18800000.0
2008-08-20 08:04:00,1.21943,1.21949,1.21902,1.21916,19100000.0
2008-08-20 08:05:00,1.21906,1.21948,1.21902,1.21937,17200000.0
2008-08-20 08:06:00,1.21907,1.21963,1.21907,1.21939,4200000.0
2008-08-20 08:07:00,1.21971,1.22021,1.21944,1.21955,21000000.0
2008-08-20 08:08:00,1.21972,1.21977,1.21915,1.21938,23800000.0
2008-08-20 08:09:00,1.2198,1.2199,1.2198,1.2198,13400000.0
2008-08-20 08:10:00,1.21924,1.21991,1.21924,1.21965,13400000.0
2008-08-20 08:11:00,1.21966,1.22027,1.21955,1.21955,21800000.0
2008-08-20 08:12:00,1.21963,1.22019,1.21942,1.21989,15400000.0
2008-08-20 08:13:00,1.21966,1.21996,1.2196,1.21979,13000000.0
2008-08-20 08:14:00,1.21991,1.21991,1.21927,1.21956,16600000.0
2008-08-20 08:15:00,1.21973,1.21976,1.21955,1.21976,3000000.0
2008-08-20 08:16:00,1.21953,1.21981,1.21951,1.21965,9600000.0
2008-08-20 08:17:00,1.2196,1.22012,1.21948,1.21997,26800000.0
2008-08-20 08:18:00,1.22021,1.22027,1.21976,1.21976,10000000.0
2008-08-20 08:19:00,1.21998,1.22028,1.21965,1.21965,26200000.0
2008-08-20 08:20:00,1.21996,1.22026,1.2197,1.21991,14400000.0
2008-08-20 08:21:00,1.21988,1.22042,1.21958,1.22042,21400000.0
2008-08-20 08:22:00,1.22055,1.22097,1.22026,1.22043,22800000.0
2008-08-20 08:23:00,1.22024,1.22046,1.22002,1.22013,18400000.0
2008-08-20 08:24:00,1.22004,1.22048,1.22004,1.22038,11600000.0
2008-08-20 08:25:00,1.22064,1.22087,1.22052,1.22068,9400000.0
2008-08-20 08:26:00,1.22065,1.22097,1.2206,1.22069,11800000.0
2008-08-20 08:27:00,1.22062,1.22101,1.22045,1.22062,14800000.0
2008-08-20 08:28:00,1.22078,1.22078,1.22041,1.22041,10400000.0
2008-08-20 08:29:00,1.22033,1.22073,1.22011,1.22073,19400000.0
2008-08-20 08:30:00,1.22075,1.22093,1.22033,1.22076,15400000.0
2008-08-20 08:31:00,1.22067,1.22108,1.22064,1.22108,19200000.0
2008-08-20 08:32:00,1.22042,1.22079,1.22035,1.22079,19400000.0
2008-08-20 08:33:00,1.22073,1.22101,1.2207,1.22085,14600000.0
2008-08-20 08:34:00,1.2211,1.22163,1.22106,1.22163,12000000.0
2008-08-20 08:35:00,1.22181,1.22181,1.22106,1.22128,30000000.0
2008-08-20 08:36:00,1.22149,1.22181,1.22149,1.22156,7800000.0
2008-08-20 08:37:00,1.22115,1.22168,1.22088,1.22163,24200000.0
2008-08-20 08:38:00,1.22143,1.22156,1.22122,1.22127,14800000.0
2008-08-20 08:39:00,1.22137,1.22151,1.22117,1.22117,5200000.0
2008-08-20 08:40:00,1.2214,1.22145,1.22115,1.22124,7200000.0
2008-08-20 08:41:00,1.22101,1.22125,1.22091,1.22125,17000000.0
2008-08-20 08:42:00,1.22124,1.22153,1.22092,1.22111,11000000.0
2008-08-20 08:43:00,1.22107,1.2215,1.22107,1.22141,11000000.0
2008-08-20 08:44:00,1.22121,1.22177,1.22121,1.22154,12000000.0
2008-08-20 08:45:00,1.2216,1.2217,1.2214,1.2216,20000000.0
2008-08-20 08:46:00,1.22121,1.22139,1.22117,1.2213,20000000.0
2008-08-20 08:47:00,1.22127,1.22161,1.22104,1.22139,32800000.0
2008-08-20 08:48:00,1.22128,1.22128,1.22036,1.22036,11200000.0
2008-08-20 08:49:00,1.22094,1.2211,1.2207,1.2211,19600000.0
2008-08-20 08:50:00,1.22062,1.22062,1.22053,1.22053,11200000.0
2008-08-20 08:51:00,1.22089,1.22095,1.22044,1.22089,27200000.0
2008-08-20 08:52:00,1.22056,1.22069,1.21996,1.22069,25200000.0
2008-08-20 08:53:00,1.22062,1.22093,1.22046,1.22079,19200000.0
2008-08-20 08:54:00,1.22052,1.22052,1.22018,1.22033,10000000.0
2008-08-20 08:55:00,1.22062,1.22124,1.22059,1.22066,23000000.0
2008-08-20 08:56:00,1.221,1.221,1.22044,1.22047,20800000.0
2008-08-20 08:57:00,1.22056,1.22096,1.22033,1.22033,12200000.0
2008-08-20 08:58:00,1.22042,1.22119,1.2204,1.22096,14000000.0
2008-08-20 08:59:00,1.22106,1.22113,1.22075,1.22112,26800000.0
2008-08-20 09:00:00,1.22149,1.22156,1.22104,1.22131,20400000.0
2008-08-20 09:01:00,1.22139,1.22172,1.22129,1.22153,12400000.0
2008-08-20 09:02:00,1.22112,1.22117,1.22072,1.22072,18000000.0
2008-08-20 09:03:00,1.22076,1.22097,1.22035,1.22049,19400000.0
2008-08-20 09:04:00,1.22098,1.22107,1.22061,1.22061,20200000.0
2008-08-20 09:05:00,1.22086,1.22127,1.22022,1.22075,9200000.0
2008-08-20 09:06:00,1.2207,1.22107,1.22049,1.22078,14600000.0
2008-08-20 09:07:00,1.22058,1.22097,1.22058,1.22065,17000000.0
2008-08-20 09:08:00,1.22069,1.22079,1.22033,1.22079,28200000.0
2008-08-20 09:09:00,1.2204,1.22047,1.22031,1.22043,10000000.0
2008-08-20 09:10:00,1.22015,1.2202,1.21963,1.21974,18000000.0
2008-08-20 09:11:00,1.21975,1.22001,1.21968,1.22001,8800000.0
2008-08-20 09:12:00,1.22029,1.22029,1.21997,1.2202,26000000.0
2008-08-20 09:13:00,1.2202,1.22036,1.21996,1.2203,22400000.0
2008-08-20 09:14:00,1.22039,1.22049,1.22008,1.22049,19800000.0
2008-08-20 09:15:00,1.22057,1.22057,1.22016,1.22028,18000000.0
2008-08-20 09:16:00,1.2204,1.22062,1.21997,1.22013,17600000.0
2008-08-20 09:17:00,1.22007,1.22046,1.21981,1.21981,9400000.0
2008-08-20 09:18:00,1.22027,1.22052,1.22003,1.22003,11000000.0
2008-08-20 09:19:00,1.21989,1.22019,1.21975,1.22019,13400000.0
2008-08-20 09:20:00,1.21986,1.22058,1.21986,1.22028,14000000.0
2008-08-20 09:21:00,1.22058,1.22058,1.21997,1.22021,26000000.0
2008-08-20 09:22:00,1.21999,1.22038,1.21958,1.2197,33000000.0
2008-08-20 09:23:00,1.21978,1.22025,1.21973,1.22025,24400000.0
2008-08-20 09:24:00,1.22006,1.22032,1.21972,1.22032,16600000.0
2008-08-20 09:25:00,1.21968,1.21986,1.21954,1.2196,23000000.0
2008-08-20 09:26:00,1.21954,1.21987,1.21946,1.21946,26000000.0
2008-08-20 09:27:00,1.21972,1.21972,1.21945,1.21948,10800000.0
2008-08-20 09:28:00,1.21942,1.21987,1.21933,1.21966,22800000.0
2008-08-20 09:29:00,1.21982,1.22015,1.21982,1.21988,18000000.0
2008-08-20 09:30:00,1.21995,1.22027,1.21957,1.22027,25400000.0
2008-08-20 09:31:00,1.22002,1.22051,1.21986,1.22038,27200000.0
2008-08-20 09:32:00,1.22078,1.22078,1.22005,1.22005,18800000.0
2008-08-20 09:33:00,1.22017,1.22086,1.22017,1.22032,19600000.0
2008-08-20 09:34:00,1.22081,1.22118,1.22032,1.2206,21600000.0
2008-08-20 09:35:00,1.22123,1.22123,1.22023,1.22065,27200000.0
2008-08-20 09:36:00,1.22053,1.22093,1.22047,1.2205,11200000.0
2008-08-20 09:37:00,1.2207,1.22088,1.2207,1.22076,22600000.0
2008-08-20 09:38:00,1.22112,1.22175,1.22112,1.22162,18400000.0
2008-08-20 09:39:00,1.22171,1.22209,1.22125,1.2215,13600000.0
2008-08-20 09:40:00,1.22106,1.22149,1.22104,1.22139,20800000.0
2008-08-20 09:41:00,1.22156,1.22156,1.22078,1.22124,20000000.0
2008-08-20 09:42:00,1.22095,1.22111,1.22073,1.22099,11600000.0
2008-08-20 09:43:00,1.22061,1.22073,1.22023,1.22042,16400000.0
2008-08-20 09:44:00,1.22038,1.22098,1.2202,1.22098,23200000.0
2008-08-20 09:45:00,1.22101,1.2214,1.22065,1.22065,16400000.0
2008-08-20 09:46:00,1.22096,1.2213,1.22073,1.22073,34000000.0
2008-08-20 09:47:00,1.22106,1.22106,1.22076,1.22076,3200000.0
2008-08-20 09:48:00,1.2209,1.2212,1.2209,1.2212,20800000.0
2008-08-20 09:49:00,1.22119,1.22119,1.22046,1.22054,20800000.0
2008-08-20 09:50:00,1.22008,1.22116,1.22008,1.22095,19200000.0
2008-08-20 09:51:00,1.22072,1.22115,1.22072,1.22111,23200000.0
2008-08-20 09:52:00,1.22096,1.22141,1.22082,1.22119,19200000.0
2008-08-20 09:53:00,1.22154,1.22154,1.22129,1.22145,21200000.0
2008-08-20 09:54:00,1.22129,1.22226,1.22129,1.22174,22200000.0
2008-08-20 09:55:00,1.22171,1.22229,1.2214,1.22229,19400000.0
2008-08-20 09:56:00,1.22219,1.22233,1.22162,1.22162,15800000.0
2008-08-20 09:57:00,1.22129,1.222,1.22129,1.22171,11200000.0
2008-08-20 09:58:00,1.22213,1.22246,1.22181,1.22184,16800000.0
2008-08-20 09:59:00,1.22145,1.22145,1.221,1.22129,11000000.0
2008-08-20 10:00:00,1.22091,1.22154,1.22091,1.22148,13000000.0
2008-08-20 10:01:00,1.22152,1.22177,1.22116,1.22116,17800000.0
2008-08-20 10:02:00,1.22162,1.2217,1.22097,1.22165,23600000.0
2008-08-20 10:03:00,1.22121,1.2217,1.22104,1.22133,15200000.0
2008-08-20 10:04:00,1.22122,1.22159,1.22091,1.22159,20600000.0
2008-08-20 10:05:00,1.22132,1.22155,1.22109,1.22109,15000000.0
2008-08-20 10:06:00,1.22086,1.22156,1.22086,1.22148,14000000.0
2008-08-20 10:07:00,1.22127,1.22191,1.22127,1.22188,11000000.0
2008-08-20 10:08:00,1.22185,1.22237,1.22179,1.22186,18600000.0
2008-08-20 10:09:00,1.22184,1.22208,1.22163,1.22208,14400000.0
2008-08-20 10:10:00,1.22272,1.22272,1.22196,1.22226,28000000.0
2008-08-20 10:11:00,1.22269,1.22269,1.222,1.22232,17800000.0
2008-08-20 10:12:00,1.2228,1.2229,1.2227,1.2229,17200000.0
2008-08-20 10:13:00,1.22258,1.22258,1.22213,1.2222,17200000.0
2008-08-20 10:14:00,1.22228,1.22288,1.22225,1.22231,20600000.0
2008-08-20 10:15:00,1.22244,1.22279,1.22204,1.22279,25000000.0
2008-08-20 10:16:00,1.22289,1.22303,1.22253,1.22253,10600000.0
2008-08-20 10:17:00,1.2227,1.22301,1.22213,1.22218,9800000.0
2008-08-20 10:18:00,1.22207,1.22246,1.22207,1.22224,18000000.0
2008-08-20 10:19:00,1.22231,1.22268,1.22221,1.22226,19600000.0
2008-08-20 10:20:00,1.22213,1.22213,1.22129,1.22129,15400000.0
2008-08-20 10:21:00,1.22123,1.22196,1.22123,1.22123,12600000.0
2008-08-20 10:22:00,1.22148,1.22218,1.22148,1.22162,18200000.0
2008-08-20 10:23:00,1.22133,1.22186,1.22133,1.22168,23600000.0
2008-08-20 10:24:00,1.22169,1.22212,1.22162,1.22162,19800000.0
2008-08-20 10:25:00,1.22168,1.22185,1.22142,1.22156,12400000.0
2008-08-20 10:26:00,1.22173,1.22218,1.22173,1.22179,21200000.0
2008-08-20 10:27:00,1.22172,1.22209,1.22148,1.22194,11000000.0
2008-08-20 10:28:00,1.22172,1.22185,1.22172,1.22185,3200000.0
2008-08-20 10:29:00,1.22154,1.22219,1.22154,1.2219,5200000.0
2008-08-20 10:30:00,1.22196,1.22258,1.22196,1.22258,13200000.0
2008-08-20 10:31:00,1.22277,1.2229,1.22243,1.22243,13200000.0
2008-08-20 10:32:00,1.22264,1.22264,1.22223,1.22223,4200000.0
2008-08-20 10:33:00,1.22242,1.22242,1.22201,1.22209,10800000.0
2008-08-20 10:34:00,1.22227,1.22239,1.22202,1.22224,13200000.0
2008-08-20 10:35:00,1.22232,1.22271,1.22199,1.22226,12000000.0
2008-08-20 10:36:00,1.22257,1.22275,1.22205,1.22205,10000000.0
2008-08-20 10:37:00,1.22207,1.2223,1.22167,1.2223,15000000.0
2008-08-20 10:38:00,1.2221,1.22258,1.2216,1.22247,13200000.0
2008-08-20 10:39:00,1.22255,1.22271,1.22223,1.22231,23200000.0
2008-08-20 10:40:00,1.22239,1.22287,1.22223,1.22273,19400000.0
2008-08-20 10:41:00,1.2232,1.2232,1.2227,1.223,31000000.0
2008-08-20 10:42:00,1.22252,1.22284,1.22223,1.2223,31000000.0
2008-08-20 10:43:00,1.22259,1.22259,1.22193,1.22218,22800000.0
2008-08-20 10:44:00,1.22278,1.22278,1.22215,1.22215,23000000.0
2008-08-20 10:45:00,1.22235,1.22243,1.22215,1.22239,9800000.0
2008-08-20 10:46:00,1.22261,1.22266,1.2223,1.22234,12000000.0
2008-08-20 10:47:00,1.2229,1.2229,1.2228,1.2228,22800000.0
2008-08-20 10:48:00,1.22226,1.22276,1.22213,1.22213,22800000.0
2008-08-20 10:49:00,1.22255,1.22285,1.22221,1.22244,16600000.0
2008-08-20 10:50:00,1.22216,1.22273,1.22181,1.22181,14000000.0
2008-08-20 10:51:00,1.22228,1.22236,1.22188,1.22225,22800000.0
2008-08-20 10:52:00,1.22251,1.22267,1.222,1.22263,9400000.0
2008-08-20 10:53:00,1.22241,1.22289,1.22201,1.22258,26200000.0
2008-08-20 10:54:00,1.22234,1.22234,1.22182,1.22182,21600000.0
2008-08-20 10:55:00,1.22239,1.22239,1.22225,1.22225,5600000.0
2008-08-20 10:56:00,1.22217,1.22305,1.22217,1.22268,19400000.0
2008-08-20 10:57:00,1.22302,1.22354,1.2229,1.2229,12600000.0
2008-08-20 10:58:00,1.22317,1.22317,1.2224,1.22281,19800000.0
2008-08-20 10:59:00,1.22338,1.22338,1.22262,1.22265,20600000.0
2008-08-20 11:00:00,1.22292,1.22298,1.22256,1.22298,19600000.0
2008-08-20 11:01:00,1.22258,1.22284,1.22232,1.22276,10200000.0
2008-08-20 11:02:00,1.22245,1.22283,1.22232,1.2226,20000000.0
2008-08-20 11:03:00,1.22214,1.22289,1.22214,1.22279,26200000.0
2008-08-20 11:04:00,1.2233,1.2233,1.223,1.2231,17000000.0
2008-08-20 11:05:00,1.22259,1.22263,1.22214,1.22214,17000000.0
2008-08-20 11:06:00,1.22242,1.22283,1.2224,1.22243,12200000.0
2008-08-20 11:07:00,1.22263,1.22277,1.2217,1.22223,10000000.0
2008-08-20 11:08:00,1.22234,1.2227,1.22203,1.22208,26400000.0
2008-08-20 11:09:00,1.22202,1.22222,1.22177,1.22214,15200000.0
2008-08-20 11:10:00,1.22211,1.22236,1.22176,1.22236,27200000.0
2008-08-20 11:11:00,1.22235,1.22275,1.22196,1.22221,22400000.0
2008-08-20 11:12:00,1.2228,1.2229,1.2225,1.2227,4000000.0
2008-08-20 11:13:00,1.2222,1.2222,1.22187,1.22203,4000000.0
2008-08-20 11:14:00,1.22241,1.22263,1.22226,1.22228,15400000.0
2008-08-20 11:15:00,1.22277,1.22277,1.2224,1.22269,22800000.0
2008-08-20 11:16:00,1.22258,1.22281,1.22239,1.22271,10600000.0
2008-08-20 11:17:00,1.22238,1.22301,1.22238,1.22254,18200000.0
2008-08-20 11:18:00,1.22244,1.22272,1.2223,1.22272,23200000.0
2008-08-20 11:19:00,1.22264,1.22299,1.22235,1.2227,17800000.0
2008-08-20 11:20:00,1.22255,1.22271,1.22248,1.22258,29600000.0
2008-08-20 11:21:00,1.22255,1.22284,1.22248,1.22259,12400000.0
2008-08-20 11:22:00,1.22246,1.22246,1.2219,1.22195,19200000.0
2008-08-20 11:23:00,1.22209,1.22209,1.22169,1.22172,27800000.0
2008-08-20 11:24:00,1.22168,1.22201,1.22148,1.22177,14400000.0
2008-08-20 11:25:00,1.22174,1.22188,1.22145,1.22184,16200000.0
2008-08-20 11:26:00,1.22195,1.22226,1.22163,1.22226,18800000.0
2008-08-20 11:27:00,1.2219,1.2219,1.22153,1.22165,14200000.0
2008-08-20 11:28:00,1.22146,1.22148,1.22122,1.22122,14200000.0
2008-08-20 11:29:00,1.22129,1.22176,1.22117,1.22152,20800000.0
2008-08-20 11:30:00,1.22137,1.22197,1.22134,1.22197,9400000.0
2008-08-20 11:31:00,1.2217,1.22218,1.22149,1.22149,16200000.0
2008-08-20 11:32:00,1.22157,1.22184,1.22145,1.22152,36800000.0
2008-08-20 11:33:00,1.22145,1.22171,1.22143,1.22171,18400000.0
2008-08-20 11:34:00,1.22141,1.22169,1.22119,1.22119,22200000.0
2008-08-20 11:35:00,1.22146,1.22207,1.22146,1.22151,20000000.0
2008-08-20 11:36:00,1.22178,1.22181,1.22118,1.22118,12400000.0
2008-08-20 11:37:00,1.22111,1.22153,1.22111,1.22114,22000000.0
2008-08-20 11:38:00,1.22117,1.22184,1.22117,1.22184,10000000.0
2008-08-20 11:39:00,1.22202,1.22202,1.22162,1.22183,13800000.0
2008-08-20 11:40:00,1.22172,1.22211,1.22172,1.22186,15600000.0
2008-08-20 11:41:00,1.22188,1.22205,1.2216,1.22195,15600000.0
2008-08-20 11:42:00,1.22181,1.22208,1.22121,1.22121,15800000.0
2008-08-20 11:43:00,1.22107,1.22148,1.22107,1.22119,11600000.0
2008-08-20 11:44:00,1.22167,1.22167,1.22138,1.2215,16200000.0
2008-08-20 11:45:00,1.2218,1.2218,1.22122,1.22151,20800000.0
2008-08-20 11:46:00,1.22127,1.22183,1.22113,1.22183,20800000.0
2008-08-20 11:47:00,1.22226,1.22234,1.22194,1.22234,9800000.0
2008-08-20 11:48:00,1.2221,1.2223,1.22199,1.2223,15000000.0
2008-08-20 11:49:00,1.22251,1.22291,1.22241,1.22243,23200000.0
2008-08-20 11:50:00,1.22237,1.22257,1.22215,1.22238,17600000.0
2008-08-20 11:51:00,1.22233,1.22264,1.22213,1.22264,13800000.0
2008-08-20 11:52:00,1.22279,1.22279,1.22227,1.22235,10800000.0
2008-08-20 11:53:00,1.22198,1.22252,1.22198,1.22203,14600000.0
2008-08-20 11:54:00,1.22237,1.22237,1.22153,1.22175,15000000.0
2008-08-20 11:55:00,1.22185,1.22215,1.22156,1.22215,10200000.0
2008-08-20 11:56:00,1.22152,1.22213,1.22135,1.22158,26800000.0
2008-08-20 11:57:00,1.2215,1.22165,1.22137,1.2215,8800000.0
2008-08-20 11:58:00,1.2214,1.2214,1.22139,1.22139,3200000.0
2008-08-20 11:59:00,1.22118,1.22175,1.22118,1.22129,18400000.0
2008-08-20 12:00:00,1.22147,1.22176,1.22129,1.22176,16600000.0
2008-08-20 12:01:00,1.22214,1.22214,1.22184,1.22209,17000000.0
2008-08-20 12:02:00,1.22226,1.22226,1.22181,1.22204,14400000.0
2008-08-20 12:03:00,1.22184,1.22215,1.22181,1.22205,19600000.0
2008-08-20 12:04:00,1.22202,1.22229,1.22194,1.22228,16800000.0
2008-08-20 12:05:00,1.22157,1.22218,1.22157,1.22181,11200000.0
2008-08-20 12:06:00,1.22227,1.22248,1.22216,1.22241,14800000.0
2008-08-20 12:07:00,1.22223,1.22248,1.22194,1.22212,21000000.0
2008-08-20 12:08:00,1.22164,1.22192,1.22164,1.22192,25000000.0
2008-08-20 12:09:00,1.22182,1.22206,1.2215,1.2219,12400000.0
2008-08-20 12:10:00,1.22153,1.22189,1.22139,1.22142,17800000.0
2008-08-20 12:11:00,1.22134,1.22162,1.22134,1.22153,41800000.0
2008-08-20 12:12:00,1.22196,1.22202,1.22176,1.22184,10400000.0
2008-08-20 12:13:00,1.2221,1.2222,1.222,1.2221,42800000.0
2008-08-20 12:14:00,1.22171,1.22187,1.22171,1.22182,42800000.0
2008-08-20 12:15:00,1.22177,1.222,1.22165,1.2218,11600000.0
2008-08-20 12:16:00,1.22151,1.2217,1.2215,1.22161,10000000.0
2008-08-20 12:17:00,1.22149,1.2216,1.22124,1.22132,64600000.0
2008-08-20 12:18:00,1.22129,1.22164,1.22115,1.22123,88600000.0
2008-08-20 12:19:00,1.22133,1.22137,1.22114,1.22114,33800000.0
2008-08-20 12:20:00,1.22106,1.22151,1.22106,1.22118,5200000.0
2008-08-20 12:21:00,1.22124,1.2215,1.22099,1.22103,61800000.0
2008-08-20 12:22:00,1.22092,1.22147,1.22092,1.2213,105800000.0
2008-08-20 12:23:00,1.22079,1.22113,1.22069,1.22112,22800000.0
2008-08-20 12:24:00,1.22098,1.22124,1.22096,1.22108,48800000.0
2008-08-20 12:25:00,1.22129,1.2216,1.22111,1.22129,162400000.0
2008-08-20 12:26:00,1.22108,1.22156,1.22108,1.22121,7200000.0
2008-08-20 12:27:00,1.2217,1.2217,1.2214,1.2215,13800000.0
2008-08-20 12:28:00,1.22119,1.22138,1.22097,1.22138,13800000.0
2008-08-20 12:29:00,1.22132,1.22168,1.22127,1.22141,11400000.0
2008-08-20 12:30:00,1.22131,1.2216,1.2212,1.22136,13600000.0
2008-08-20 12:31:00,1.22162,1.22167,1.22123,1.22144,106800000.0
2008-08-20 12:32:00,1.22146,1.22146,1.22091,1.22117,106800000.0
2008-08-20 12:33:00,1.22145,1.2217,1.22138,1.22162,11000000.0
2008-08-20 12:34:00,1.22139,1.22192,1.22132,1.22192,79400000.0
2008-08-20 12:35:00,1.2221,1.22214,1.22171,1.22182,50600000.0
2008-08-20 12:36:00,1.22184,1.22219,1.22171,1.22182,46600000.0
2008-08-20 12:37:00,1.2219,1.22205,1.22169,1.22205,40800000.0
2008-08-20 12:38:00,1.22213,1.2222,1.2216,1.2216,12200000.0
2008-08-20 12:39:00,1.22176,1.22186,1.22149,1.22168,49800000.0
2008-08-20 12:40:00,1.22188,1.22241,1.22174,1.22241,19400000.0
2008-08-20 12:41:00,1.2218,1.22242,1.22169,1.22169,11600000.0
2008-08-20 12:42:00,1.22203,1.22244,1.22194,1.222,50600000.0
2008-08-20 12:43:00,1.22238,1.22273,1.22238,1.22252,25600000.0
2008-08-20 12:44:00,1.22274,1.22309,1.22269,1.22285,40200000.0
2008-08-20 12:45:00,1.22288,1.22302,1.22257,1.22296,44000000.0
2008-08-20 12:46:00,1.22281,1.22281,1.22236,1.22236,25200000.0
2008-08-20 12:47:00,1.2228,1.2231,1.2227,1.2231,38800000.0
2008-08-20 12:48:00,1.22266,1.2227,1.22262,1.22263,38800000.0
2008-08-20 12:49:00,1.22261,1.22273,1.22254,1.22273,27400000.0
2008-08-20 12:50:00,1.22299,1.22299,1.22263,1.22263,13800000.0
2008-08-20 12:51:00,1.22265,1.22279,1.22254,1.22254,18000000.0
2008-08-20 12:52:00,1.22262,1.22289,1.22256,1.22273,69400000.0
2008-08-20 12:53:00,1.2234,1.2234,1.2233,1.2234,8000000.0
2008-08-20 12:54:00,1.22282,1.22296,1.2228,1.22296,8000000.0
2008-08-20 12:55:00,1.2225,1.2225,1.22197,1.22197,71400000.0
2008-08-20 12:56:00,1.22227,1.22245,1.22182,1.22221,15200000.0
2008-08-20 12:57:00,1.22241,1.22289,1.22241,1.22257,24600000.0
2008-08-20 12:58:00,1.22255,1.2228,1.22255,1.22274,17800000.0
2008-08-20 12:59:00,1.2223,1.22298,1.2223,1.22298,5200000.0
2008-08-20 13:00:00,1.22309,1.22309,1.22256,1.22256,22400000.0
2008-08-20 13:01:00,1.22256,1.22306,1.2224,1.22267,97400000.0
2008-08-20 13:02:00,1.2231,1.2232,1.223,1.2231,126800000.0
2008-08-20 13:03:00,1.22248,1.22308,1.22237,1.22251,126800000.0
2008-08-20 13:04:00,1.2228,1.22317,1.22227,1.22308,15800000.0
2008-08-20 13:05:00,1.22275,1.22316,1.22248,1.22316,7800000.0
2008-08-20 13:06:00,1.22299,1.22303,1.22267,1.22268,64800000.0
2008-08-20 13:07:00,1.22274,1.22276,1.2226,1.22271,50600000.0
2008-08-20 13:08:00,1.22274,1.22334,1.22254,1.22254,87400000.0
2008-08-20 13:09:00,1.22269,1.22308,1.22265,1.22294,73000000.0
2008-08-20 13:10:00,1.22293,1.22316,1.22291,1.22311,38000000.0
2008-08-20 13:11:00,1.22331,1.22331,1.22286,1.2231,22800000.0
2008-08-20 13:12:00,1.22303,1.22317,1.223,1.22301,31000000.0
2008-08-20 13:13:00,1.22321,1.22348,1.22317,1.22317,76800000.0
2008-08-20 13:14:00,1.22293,1.22315,1.2229,1.2229,9200000.0
2008-08-20 13:15:00,1.22326,1.22351,1.22292,1.22292,19800000.0
2008-08-20 13:17:00,1.22348,1.22391,1.22339,1.22366,16000000.0
2008-08-20 13:18:00,1.22316,1.22316,1.22297,1.22297,18600000.0
2008-08-20 13:19:00,1.2229,1.2229,1.22282,1.22289,25000000.0
2008-08-20 13:20:00,1.22286,1.22306,1.22259,1.2226,53000000.0
2008-08-20 13:21:00,1.2229,1.22294,1.2228,1.22289,52400000.0
2008-08-20 13:22:00,1.22259,1.22329,1.22249,1.22276,11000000.0
2008-08-20 13:23:00,1.2231,1.22345,1.22259,1.22323,16400000.0
2008-08-20 13:24:00,1.22285,1.22305,1.22273,1.22305,10400000.0
2008-08-20 13:25:00,1.22281,1.22299,1.22271,1.22271,9400000.0
2008-08-20 13:26:00,1.22296,1.22306,1.22271,1.22298,21200000.0
2008-08-20 13:27:00,1.2235,1.2235,1.2234,1.2235,70000000.0
2008-08-20 13:28:00,1.22294,1.22304,1.22282,1.22282,70000000.0
2008-08-20 13:29:00,1.22315,1.22334,1.22284,1.22297,23800000.0
2008-08-20 13:30:00,1.22351,1.22354,1.22306,1.22306,44400000.0
2008-08-20 13:31:00,1.22317,1.22342,1.22304,1.22304,16400000.0
2008-08-20 13:32:00,1.22345,1.22345,1.22285,1.22301,41600000.0
2008-08-20 13:33:00,1.22291,1.22314,1.22277,1.22303,53800000.0
2008-08-20 13:34:00,1.22323,1.22323,1.22259,1.22301,13400000.0
2008-08-20 13:35:00,1.22311,1.2235,1.22304,1.22321,16400000.0
2008-08-20 13:36:00,1.22315,1.22382,1.22307,1.22325,20200000.0
2008-08-20 13:37:00,1.22345,1.22377,1.2234,1.22348,45400000.0
2008-08-20 13:38:00,1.22306,1.2237,1.22306,1.22332,17800000.0
2008-08-20 13:39:00,1.22319,1.22348,1.22305,1.22305,24600000.0
2008-08-20 13:41:00,1.22345,1.22368,1.22321,1.22353,30800000.0
2008-08-20 13:43:00,1.22323,1.22374,1.22309,1.22353,58800000.0
2008-08-20 13:44:00,1.2232,1.22368,1.22316,1.22357,14400000.0
2008-08-20 13:45:00,1.22322,1.22353,1.22291,1.22291,7600000.0
2008-08-20 13:46:00,1.22307,1.22366,1.22307,1.22366,37400000.0
2008-08-20 13:47:00,1.22335,1.22393,1.22335,1.22355,10400000.0
2008-08-20 13:48:00,1.2239,1.2239,1.2236,1.2236,6800000.0
2008-08-20 13:49:00,1.2237,1.2237,1.2236,1.2236,6800000.0
2008-08-20 13:50:00,1.22328,1.22344,1.22323,1.2233,6800000.0
2008-08-20 13:51:00,1.22333,1.22341,1.22319,1.22336,54800000.0
2008-08-20 13:52:00,1.2233,1.2233,1.22282,1.22282,17600000.0
2008-08-20 13:53:00,1.22305,1.2234,1.22288,1.22319,14200000.0
2008-08-20 13:54:00,1.22314,1.22355,1.22299,1.22299,33000000.0
2008-08-20 13:55:00,1.22312,1.22382,1.22312,1.22364,18400000.0
2008-08-20 13:56:00,1.22308,1.22368,1.22308,1.22368,17400000.0
2008-08-20 13:57:00,1.22343,1.22379,1.22338,1.22379,36400000.0
2008-08-20 13:58:00,1.22367,1.22367,1.22309,1.22318,88400000.0
2008-08-20 13:59:00,1.22302,1.22305,1.22276,1.22288,74400000.0
2008-08-20 14:00:00,1.22297,1.22323,1.22275,1.22314,39400000.0
2008-08-20 14:01:00,1.22317,1.22346,1.22313,1.22327,49800000.0
2008-08-20 14:02:00,1.22304,1.22312,1.22289,1.22312,11200000.0
2008-08-20 14:03:00,1.22251,1.22277,1.22251,1.22277,27800000.0
2008-08-20 14:04:00,1.22283,1.22325,1.2228,1.22296,26400000.0
2008-08-20 14:05:00,1.22288,1.22293,1.2224,1.22272,15400000.0
2008-08-20 14:06:00,1.22316,1.22316,1.22286,1.22292,31200000.0
2008-08-20 14:07:00,1.22297,1.22297,1.22276,1.2228,26000000.0
2008-08-20 14:08:00,1.22295,1.22311,1.22271,1.22272,28800000.0
2008-08-20 14:09:00,1.2227,1.22282,1.22257,1.22266,11800000.0
2008-08-20 14:10:00,1.22246,1.22269,1.22235,1.22252,30800000.0
2008-08-20 14:11:00,1.2227,1.2227,1.22234,1.2225,44000000.0
2008-08-20 14:12:00,1.22257,1.22262,1.22242,1.22262,13200000.0
2008-08-20 14:13:00,1.22258,1.22271,1.22251,1.22256,21800000.0
2008-08-20 14:14:00,1.2225,1.2227,1.22226,1.2226,10600000.0
2008-08-20 14:15:00,1.22244,1.22267,1.22235,1.22263,16800000.0
2008-08-20 14:16:00,1.22248,1.2231,1.22248,1.22308,6800000.0
2008-08-20 14:17:00,1.22309,1.22309,1.22298,1.22298,3200000.0
2008-08-20 14:18:00,1.22273,1.22296,1.22273,1.22296,4200000.0
2008-08-20 14:19:00,1.22275,1.22316,1.2227,1.22292,46400000.0
2008-08-20 14:20:00,1.22266,1.22286,1.22265,1.22271,43200000.0
2008-08-20 14:21:00,1.22272,1.22323,1.22272,1.22323,10400000.0
2008-08-20 14:22:00,1.22326,1.22326,1.2232,1.2232,3600000.0
2008-08-20 14:23:00,1.2229,1.2229,1.22253,1.22253,11800000.0
2008-08-20 14:24:00,1.22281,1.22298,1.22248,1.22294,21300000.0
2008-08-20 14:25:00,1.22285,1.22315,1.22263,1.22264,17400000.0
2008-08-20 14:26:00,1.223,1.2231,1.223,1.2231,57200000.0
2008-08-20 14:27:00,1.22282,1.22309,1.22276,1.22283,57200000.0
2008-08-20 14:28:00,1.22285,1.22308,1.22224,1.22308,11600000.0
2008-08-20 14:29:00,1.22315,1.22329,1.22308,1.22308,26600000.0
2008-08-20 14:30:00,1.22339,1.22355,1.22339,1.22348,37200000.0
2008-08-20 14:31:00,1.2241,1.2241,1.2239,1.224,12400000.0
2008-08-20 14:32:00,1.2241,1.2241,1.22339,1.2236,12400000.0
2008-08-20 14:33:00,1.22372,1.224,1.2236,1.2236,16000000.0
2008-08-20 14:34:00,1.22373,1.22424,1.22373,1.22396,82600000.0
2008-08-20 14:35:00,1.22396,1.22428,1.22386,1.22411,80800000.0
2008-08-20 14:36:00,1.22414,1.22417,1.22374,1.22374,48800000.0
2008-08-20 14:37:00,1.22382,1.22405,1.22382,1.22403,14200000.0
2008-08-20 14:38:00,1.22415,1.22436,1.22404,1.22424,22400000.0
2008-08-20 14:39:00,1.22413,1.22433,1.22368,1.22402,12400000.0
2008-08-20 14:40:00,1.2242,1.2242,1.2241,1.2241,72600000.0
2008-08-20 14:41:00,1.22365,1.22413,1.22334,1.22354,72600000.0
2008-08-20 14:42:00,1.22326,1.22382,1.22325,1.22331,31200000.0
2008-08-20 14:43:00,1.22365,1.22373,1.22337,1.22348,36000000.0
2008-08-20 14:44:00,1.22372,1.22372,1.22317,1.22338,16200000.0
2008-08-20 14:45:00,1.22327,1.22335,1.22276,1.22284,12600000.0
2008-08-20 14:46:00,1.22297,1.22322,1.22284,1.22287,15800000.0
2008-08-20 14:47:00,1.22276,1.22336,1.22276,1.22289,38000000.0
2008-08-20 14:48:00,1.2232,1.22321,1.22296,1.22296,53200000.0
2008-08-20 14:49:00,1.22279,1.22328,1.22258,1.22276,137800000.0
2008-08-20 14:50:00,1.22276,1.22341,1.22276,1.22341,4800000.0
2008-08-20 14:51:00,1.2237,1.2237,1.2236,1.2236,33200000.0
2008-08-20 14:52:00,1.22314,1.22333,1.22279,1.2228,33200000.0
2008-08-20 14:53:00,1.22294,1.22312,1.22282,1.22284,87600000.0
2008-08-20 14:54:00,1.22294,1.22316,1.22294,1.22316,29200000.0
2008-08-20 14:55:00,1.2232,1.22326,1.22279,1.22315,31000000.0
2008-08-20 14:56:00,1.22311,1.22332,1.22269,1.22315,7400000.0
2008-08-20 14:57:00,1.22315,1.22339,1.22315,1.22339,55600000.0
2008-08-20 14:58:00,1.22345,1.22345,1.2232,1.22343,10400000.0
2008-08-20 14:59:00,1.22328,1.2237,1.22328,1.22338,64800000.0
2008-08-20 15:00:00,1.22353,1.22353,1.22285,1.22314,19200000.0
2008-08-20 15:01:00,1.22352,1.22352,1.2232,1.22339,9400000.0
2008-08-20 15:02:00,1.22338,1.22402,1.22321,1.22335,16400000.0
2008-08-20 15:03:00,1.22364,1.22403,1.22339,1.2236,19800000.0
2008-08-20 15:04:00,1.22376,1.22386,1.22356,1.22386,69800000.0
2008-08-20 15:05:00,1.224,1.224,1.2239,1.2239,9200000.0
2008-08-20 15:06:00,1.22353,1.22385,1.22335,1.22374,9200000.0
2008-08-20 15:07:00,1.22378,1.22396,1.22378,1.22379,25000000.0
2008-08-20 15:08:00,1.22366,1.22385,1.22366,1.22377,14000000.0
2008-08-20 15:09:00,1.22377,1.22411,1.22369,1.22369,30400000.0
2008-08-20 15:10:00,1.22379,1.22406,1.2236,1.22406,16800000.0
2008-08-20 15:11:00,1.22383,1.22383,1.22339,1.22344,80400000.0
2008-08-20 15:12:00,1.22343,1.22391,1.22342,1.22362,76000000.0
2008-08-20 15:13:00,1.2236,1.22389,1.22338,1.22382,107200000.0
2008-08-20 15:14:00,1.22374,1.2238,1.22309,1.22309,91600000.0
2008-08-20 15:15:00,1.22296,1.22353,1.22277,1.22345,65000000.0
2008-08-20 15:16:00,1.22343,1.2238,1.2234,1.22348,14000000.0
2008-08-20 15:17:00,1.22343,1.22381,1.22339,1.22365,100200000.0
2008-08-20 15:18:00,1.22412,1.22417,1.22368,1.22368,79000000.0
2008-08-20 15:19:00,1.22321,1.22378,1.22321,1.22343,83800000.0
2008-08-20 15:20:00,1.22388,1.22429,1.22374,1.22392,117400000.0
2008-08-20 15:21:00,1.22359,1.22411,1.22356,1.22376,74800000.0
2008-08-20 15:22:00,1.2235,1.22401,1.2235,1.22361,38800000.0
2008-08-20 15:23:00,1.22367,1.22398,1.22367,1.22379,60000000.0
2008-08-20 15:24:00,1.22323,1.2237,1.2228,1.22331,28600000.0
2008-08-20 15:25:00,1.22414,1.22414,1.22335,1.22384,14800000.0
2008-08-20 15:26:00,1.2236,1.22402,1.2236,1.22402,2000000.0
2008-08-20 15:27:00,1.2241,1.22439,1.22371,1.22397,102200000.0
2008-08-20 15:28:00,1.22399,1.22436,1.22383,1.22384,133600000.0
2008-08-20 15:29:00,1.22412,1.22442,1.22388,1.22442,11400000.0
2008-08-20 15:30:00,1.22439,1.22439,1.22402,1.22439,6200000.0
2008-08-20 15:31:00,1.22423,1.22433,1.22385,1.22385,63800000.0
2008-08-20 15:32:00,1.22376,1.22396,1.22369,1.22393,9000000.0
2008-08-20 15:33:00,1.22421,1.22475,1.22409,1.22475,125000000.0
2008-08-20 15:34:00,1.22429,1.22437,1.22369,1.22376,108200000.0
2008-08-20 15:35:00,1.22379,1.2239,1.22338,1.22388,11000000.0
2008-08-20 15:36:00,1.22411,1.22459,1.22398,1.22398,18400000.0
2008-08-20 15:37:00,1.22403,1.22414,1.22351,1.22356,112200000.0
2008-08-20 15:38:00,1.2241,1.22425,1.22372,1.22425,18800000.0
2008-08-20 15:39:00,1.22354,1.22407,1.2235,1.22391,7800000.0
2008-08-20 15:40:00,1.22377,1.22389,1.2234,1.22365,108800000.0
2008-08-20 15:41:00,1.22307,1.22345,1.22297,1.22306,10600000.0
2008-08-20 15:42:00,1.22335,1.22347,1.22305,1.22315,83600000.0
2008-08-20 15:43:00,1.22303,1.22391,1.22303,1.22391,112600000.0
2008-08-20 15:44:00,1.22389,1.2241,1.22369,1.22389,107800000.0
2008-08-20 15:45:00,1.22391,1.22409,1.22366,1.22395,86200000.0
2008-08-20 15:46:00,1.22418,1.22446,1.22404,1.22415,69100000.0
2008-08-20 15:47:00,1.22414,1.22461,1.22397,1.22397,119600000.0
2008-08-20 15:48:00,1.2239,1.22432,1.22384,1.22399,89000000.0
2008-08-20 15:49:00,1.22397,1.2242,1.22386,1.22388,55200000.0
2008-08-20 15:50:00,1.22374,1.22422,1.22369,1.22403,97400000.0
2008-08-20 15:51:00,1.2241,1.2241,1.22344,1.22364,84600000.0
2008-08-20 15:52:00,1.22416,1.2243,1.2241,1.2241,8000000.0
2008-08-20 15:53:00,1.22407,1.22436,1.22396,1.22423,97400000.0
2008-08-20 15:54:00,1.22438,1.22473,1.22438,1.22452,47400000.0
2008-08-20 15:55:00,1.22447,1.22495,1.22447,1.22491,51000000.0
2008-08-20 15:56:00,1.22475,1.22502,1.22449,1.22466,125600000.0
2008-08-20 15:57:00,1.22459,1.22495,1.2245,1.22495,54600000.0
2008-08-20 15:58:00,1.22525,1.22525,1.22463,1.22505,111200000.0
2008-08-20 15:59:00,1.22523,1.22581,1.22511,1.22529,91200000.0
2008-08-20 16:00:00,1.22555,1.22577,1.22532,1.22548,103600000.0
2008-08-20 16:01:00,1.2254,1.2254,1.22476,1.22524,12200000.0
2008-08-20 16:02:00,1.22499,1.22544,1.2249,1.22527,81000000.0
2008-08-20 16:03:00,1.22534,1.22564,1.22533,1.2254,63400000.0
2008-08-20 16:04:00,1.22497,1.22555,1.22497,1.22525,106600000.0
2008-08-20 16:05:00,1.22542,1.22569,1.22532,1.22564,93800000.0
2008-08-20 16:06:00,1.22546,1.22586,1.22538,1.22583,111400000.0
2008-08-20 16:07:00,1.22587,1.22592,1.22564,1.22585,78200000.0
2008-08-20 16:08:00,1.22576,1.22609,1.22576,1.22609,71000000.0
2008-08-20 16:09:00,1.22612,1.22631,1.22582,1.22597,25200000.0
2008-08-20 16:10:00,1.22596,1.22649,1.22568,1.22587,85600000.0
2008-08-20 16:11:00,1.22584,1.22659,1.22568,1.22586,78200000.0
2008-08-20 16:12:00,1.22559,1.22632,1.22559,1.22632,23800000.0
2008-08-20 16:13:00,1.22617,1.22627,1.22597,1.22618,11000000.0
2008-08-20 16:14:00,1.22603,1.22647,1.22597,1.22617,115400000.0
2008-08-20 16:15:00,1.2262,1.2262,1.22588,1.22588,73600000.0
2008-08-20 16:16:00,1.22604,1.22604,1.22578,1.22587,47200000.0
2008-08-20 16:17:00,1.22571,1.22599,1.22556,1.2257,79800000.0
2008-08-20 16:18:00,1.22575,1.22608,1.22557,1.22557,83200000.0
2008-08-20 16:19:00,1.22573,1.22597,1.22542,1.22597,51200000.0
2008-08-20 16:20:00,1.22604,1.22647,1.22598,1.22647,32400000.0
2008-08-20 16:21:00,1.22658,1.22658,1.22605,1.22624,91800000.0
2008-08-20 16:22:00,1.22596,1.22608,1.22548,1.22555,119600000.0
2008-08-20 16:23:00,1.22572,1.22604,1.22546,1.2257,78400000.0
2008-08-20 16:24:00,1.22568,1.22568,1.22542,1.22548,78400000.0
2008-08-20 16:25:00,1.22544,1.22578,1.22544,1.2256,17600000.0
2008-08-20 16:26:00,1.2259,1.2259,1.22527,1.22552,18200000.0
2008-08-20 16:27:00,1.22566,1.22595,1.22546,1.2256,97400000.0
2008-08-20 16:28:00,1.22566,1.22585,1.22556,1.22565,109700000.0
2008-08-20 16:29:00,1.22553,1.22576,1.22522,1.22528,15800000.0
2008-08-20 16:30:00,1.22567,1.22581,1.2253,1.22549,99000000.0
2008-08-20 16:31:00,1.2254,1.22594,1.2254,1.22554,5200000.0
2008-08-20 16:32:00,1.22576,1.22581,1.22524,1.22559,87000000.0
2008-08-20 16:33:00,1.22561,1.22607,1.22551,1.22564,15200000.0
2008-08-20 16:34:00,1.22565,1.22565,1.22491,1.22496,94400000.0
2008-08-20 16:35:00,1.22492,1.22523,1.22492,1.22506,70400000.0
2008-08-20 16:36:00,1.22512,1.22547,1.22512,1.22526,82000000.0
2008-08-20 16:37:00,1.22554,1.22593,1.22534,1.22563,116600000.0
2008-08-20 16:38:00,1.22513,1.22567,1.22508,1.22567,91800000.0
2008-08-20 16:39:00,1.22596,1.22596,1.22528,1.22562,10400000.0
2008-08-20 16:40:00,1.2258,1.22595,1.2258,1.22582,33400000.0
2008-08-20 16:41:00,1.22615,1.22615,1.22559,1.22559,12000000.0
2008-08-20 16:42:00,1.22591,1.22609,1.22576,1.22576,51400000.0
2008-08-20 16:43:00,1.22572,1.22572,1.2253,1.2254,19400000.0
2008-08-20 16:44:00,1.22582,1.22634,1.22582,1.22598,12600000.0
2008-08-20 16:45:00,1.22557,1.22557,1.22554,1.22554,2600000.0
2008-08-20 16:46:00,1.22574,1.22617,1.22564,1.22579,51400000.0
2008-08-20 16:47:00,1.22545,1.22571,1.22521,1.22521,15400000.0
2008-08-20 16:48:00,1.22539,1.22579,1.22527,1.22564,13800000.0
2008-08-20 16:49:00,1.22566,1.22573,1.22545,1.22548,30800000.0
2008-08-20 16:50:00,1.2254,1.2254,1.22495,1.22522,51000000.0
2008-08-20 16:51:00,1.22481,1.225,1.22447,1.22498,20000000.0
2008-08-20 16:52:00,1.22503,1.22508,1.22475,1.22477,80000000.0
2008-08-20 16:53:00,1.22483,1.2251,1.22471,1.22483,60800000.0
2008-08-20 16:54:00,1.22476,1.22479,1.22447,1.22456,47600000.0
2008-08-20 16:55:00,1.22477,1.22509,1.22471,1.22471,97600000.0
2008-08-20 16:56:00,1.22475,1.22501,1.22443,1.22443,12600000.0
2008-08-20 16:57:00,1.22452,1.22518,1.22452,1.2248,73800000.0
2008-08-20 16:58:00,1.22438,1.22452,1.22421,1.22421,105400000.0
2008-08-20 16:59:00,1.22429,1.22474,1.22419,1.22441,97600000.0
2008-08-20 17:00:00,1.2251,1.22524,1.22467,1.22485,90400000.0
2008-08-20 17:01:00,1.22404,1.2243,1.22374,1.22379,11800000.0
2008-08-20 17:02:00,1.22397,1.22484,1.2238,1.22415,21200000.0
2008-08-20 17:03:00,1.22396,1.22426,1.22377,1.22377,104800000.0
2008-08-20 17:04:00,1.22391,1.22407,1.22365,1.22391,133000000.0
2008-08-20 17:05:00,1.22413,1.22462,1.22381,1.22387,103600000.0
2008-08-20 17:06:00,1.22395,1.2243,1.22386,1.22424,84200000.0
2008-08-20 17:07:00,1.22395,1.22454,1.22362,1.22407,108600000.0
2008-08-20 17:08:00,1.22386,1.22432,1.22371,1.22402,112400000.0
2008-08-20 17:09:00,1.22392,1.22432,1.22387,1.22407,17800000.0
2008-08-20 17:10:00,1.22412,1.22448,1.22393,1.2243,85000000.0
2008-08-20 17:11:00,1.22444,1.22529,1.22444,1.22466,50800000.0
2008-08-20 17:12:00,1.22481,1.22481,1.22411,1.22442,97200000.0
2008-08-20 17:13:00,1.22443,1.22508,1.22443,1.22488,52200000.0
2008-08-20 17:14:00,1.22539,1.22545,1.22479,1.22535,15400000.0
2008-08-20 17:15:00,1.22538,1.22577,1.2251,1.22524,108400000.0
2008-08-20 17:16:00,1.22449,1.22533,1.22449,1.22455,16200000.0
2008-08-20 17:17:00,1.22416,1.22451,1.22393,1.22418,114400000.0
2008-08-20 17:18:00,1.2243,1.22469,1.22425,1.22463,127200000.0
2008-08-20 17:19:00,1.22465,1.22465,1.22393,1.22393,20200000.0
2008-08-20 17:20:00,1.22433,1.2245,1.22417,1.2245,19000000.0
2008-08-20 17:21:00,1.22449,1.22491,1.22421,1.22421,99800000.0
2008-08-20 17:22:00,1.22423,1.22469,1.22396,1.22425,142800000.0
2008-08-20 17:23:00,1.22472,1.22481,1.22425,1.2243,147400000.0
2008-08-20 17:24:00,1.22417,1.22459,1.22417,1.22438,130600000.0
2008-08-20 17:25:00,1.22401,1.22488,1.22391,1.22428,96200000.0
2008-08-20 17:26:00,1.22478,1.22557,1.22478,1.22518,114300000.0
2008-08-20 17:27:00,1.22532,1.22558,1.22512,1.22532,89000000.0
2008-08-20 17:28:00,1.22546,1.22609,1.22536,1.2254,134500000.0
2008-08-20 17:29:00,1.22541,1.22541,1.22448,1.22517,152600000.0
2008-08-20 17:30:00,1.22561,1.22617,1.22532,1.22593,123000000.0
2008-08-20 17:31:00,1.22574,1.22619,1.22559,1.2259,104200000.0
2008-08-20 17:32:00,1.22557,1.22557,1.22499,1.22499,81300000.0
2008-08-20 17:33:00,1.22512,1.22561,1.22507,1.22531,107400000.0
2008-08-20 17:34:00,1.22502,1.22517,1.2248,1.22517,100600000.0
2008-08-20 17:35:00,1.22547,1.22589,1.22504,1.22552,90200000.0
2008-08-20 17:36:00,1.22514,1.22548,1.22502,1.22548,46000000.0
2008-08-20 17:37:00,1.22503,1.22527,1.2247,1.22471,86600000.0
2008-08-20 17:38:00,1.22451,1.22487,1.2244,1.22449,78800000.0
2008-08-20 17:39:00,1.22455,1.22467,1.22428,1.22441,25800000.0
2008-08-20 17:40:00,1.22452,1.22514,1.22452,1.22476,9600000.0
2008-08-20 17:41:00,1.2244,1.22447,1.22413,1.22413,64400000.0
2008-08-20 17:42:00,1.22413,1.22461,1.22404,1.22405,70800000.0
2008-08-20 17:43:00,1.22411,1.22443,1.2239,1.22397,13000000.0
2008-08-20 17:44:00,1.22414,1.22446,1.22414,1.22446,38000000.0
2008-08-20 17:45:00,1.22462,1.22475,1.2245,1.2245,43600000.0
2008-08-20 17:46:00,1.22437,1.22469,1.22409,1.2243,12600000.0
2008-08-20 17:47:00,1.22422,1.22444,1.22409,1.2243,79000000.0
2008-08-20 17:48:00,1.22427,1.22449,1.22418,1.22435,76400000.0
2008-08-20 17:49:00,1.22444,1.22471,1.22441,1.22454,70400000.0
2008-08-20 17:50:00,1.22481,1.22512,1.22481,1.22502,66400000.0
2008-08-20 17:51:00,1.22488,1.22488,1.22431,1.22431,57200000.0
2008-08-20 17:52:00,1.2241,1.2248,1.22406,1.22433,111000000.0
2008-08-20 17:53:00,1.22456,1.22471,1.22417,1.22431,80400000.0
2008-08-20 17:54:00,1.22415,1.22454,1.22411,1.2244,41200000.0
2008-08-20 17:55:00,1.22471,1.22508,1.22471,1.22487,12800000.0
2008-08-20 17:56:00,1.22488,1.22558,1.22479,1.22497,95000000.0
2008-08-20 17:57:00,1.22515,1.22548,1.22467,1.22548,113800000.0
2008-08-20 17:58:00,1.22493,1.22522,1.22459,1.22522,19400000.0
2008-08-20 17:59:00,1.22511,1.22531,1.22488,1.22491,91000000.0
2008-08-20 18:00:00,1.22441,1.22469,1.22435,1.22469,74400000.0
2008-08-20 18:01:00,1.22464,1.22473,1.22448,1.2246,75800000.0
2008-08-20 18:02:00,1.22441,1.22455,1.22417,1.22435,103200000.0
2008-08-20 18:03:00,1.22422,1.22497,1.22422,1.22494,71600000.0
2008-08-20 18:04:00,1.2252,1.22555,1.22488,1.22555,4200000.0
2008-08-20 18:05:00,1.22518,1.22518,1.22509,1.22509,4800000.0
2008-08-20 18:06:00,1.22509,1.22514,1.2249,1.2249,10000000.0
2008-08-20 18:07:00,1.22551,1.22551,1.22503,1.22539,4200000.0
2008-08-20 18:08:00,1.22471,1.22472,1.22405,1.22439,13800000.0
2008-08-20 18:09:00,1.22426,1.22462,1.22411,1.22411,14200000.0
2008-08-20 18:10:00,1.22446,1.22536,1.22446,1.22493,102800000.0
2008-08-20 18:11:00,1.22477,1.22503,1.22477,1.22499,4600000.0
2008-08-20 18:12:00,1.22508,1.22544,1.22484,1.22507,113200000.0
2008-08-20 18:13:00,1.22522,1.22522,1.22447,1.22467,114000000.0
2008-08-20 18:14:00,1.22455,1.2247,1.22448,1.22448,12400000.0
2008-08-20 18:15:00,1.22466,1.22494,1.22444,1.22469,110200000.0
2008-08-20 18:16:00,1.22432,1.22492,1.22421,1.22421,184000000.0
2008-08-20 18:17:00,1.2251,1.2251,1.225,1.225,12000000.0
2008-08-20 18:18:00,1.2251,1.2251,1.2251,1.2251,12000000.0
2008-08-20 18:19:00,1.22466,1.22491,1.22466,1.22487,12000000.0
2008-08-20 18:20:00,1.22491,1.22491,1.22434,1.22443,70200000.0
2008-08-20 18:21:00,1.22463,1.22502,1.2242,1.22458,66400000.0
2008-08-20 18:22:00,1.22465,1.22571,1.22447,1.2255,129000000.0
2008-08-20 18:23:00,1.22546,1.22571,1.2247,1.22534,72600000.0
2008-08-20 18:25:00,1.2257,1.2257,1.2257,1.2257,54400000.0
2008-08-20 18:26:00,1.22524,1.22533,1.22505,1.22505,54400000.0
2008-08-20 18:27:00,1.22499,1.22502,1.22475,1.22475,92200000.0
2008-08-20 18:28:00,1.22436,1.22451,1.22436,1.22447,6600000.0
2008-08-20 18:29:00,1.22444,1.22514,1.22429,1.22492,18200000.0
2008-08-20 18:30:00,1.22474,1.22498,1.22448,1.22467,35200000.0
2008-08-20 18:31:00,1.22505,1.22521,1.22472,1.22521,96000000.0
2008-08-20 18:32:00,1.22493,1.22542,1.22478,1.22486,105400000.0
2008-08-20 18:34:00,1.22456,1.22456,1.22425,1.22425,5200000.0
2008-08-20 18:35:00,1.224,1.22417,1.22376,1.22387,11200000.0
2008-08-20 18:36:00,1.22451,1.22486,1.22419,1.22459,14800000.0
2008-08-20 18:37:00,1.2245,1.22492,1.2242,1.22467,26200000.0
2008-08-20 18:38:00,1.2246,1.22522,1.22454,1.2248,8800000.0
2008-08-20 18:39:00,1.22498,1.22506,1.22465,1.22465,10000000.0
2008-08-20 18:40:00,1.22455,1.22459,1.2244,1.22457,69800000.0
2008-08-20 18:41:00,1.22475,1.22491,1.22471,1.22471,38600000.0
2008-08-20 18:42:00,1.22472,1.22487,1.22456,1.22462,29000000.0
2008-08-20 18:43:00,1.22471,1.22505,1.22445,1.22505,16200000.0
2008-08-20 18:44:00,1.225,1.22518,1.22479,1.22493,38600000.0
2008-08-20 18:45:00,1.22484,1.2251,1.22473,1.2251,47600000.0
2008-08-20 18:46:00,1.22484,1.2253,1.22484,1.225,12200000.0
2008-08-20 18:47:00,1.22563,1.22581,1.22529,1.22546,78600000.0
2008-08-20 18:48:00,1.22524,1.22584,1.22506,1.22509,9200000.0
2008-08-20 18:49:00,1.22542,1.22542,1.22511,1.22522,29400000.0
2008-08-20 18:50:00,1.22544,1.22563,1.22515,1.22515,76000000.0
2008-08-20 18:51:00,1.22524,1.22559,1.22524,1.22547,95200000.0
2008-08-20 18:52:00,1.22533,1.22566,1.22512,1.22553,67600000.0
2008-08-20 18:53:00,1.2255,1.2255,1.2255,1.2255,45200000.0
2008-08-20 18:54:00,1.22515,1.22526,1.22489,1.22526,45200000.0
2008-08-20 18:55:00,1.22524,1.22562,1.22474,1.225,16000000.0
2008-08-20 18:56:00,1.22486,1.22521,1.2248,1.22497,91800000.0
2008-08-20 18:57:00,1.22494,1.22529,1.22481,1.22515,17600000.0
2008-08-20 18:58:00,1.22466,1.22524,1.22466,1.225,83400000.0
2008-08-20 18:59:00,1.22478,1.22498,1.22442,1.22452,119400000.0
2008-08-20 19:00:00,1.22451,1.22486,1.22413,1.22413,108200000.0
2008-08-20 19:01:00,1.2244,1.2244,1.22439,1.22439,2000000.0
2008-08-20 19:02:00,1.2239,1.22444,1.2239,1.22435,12000000.0
2008-08-20 19:03:00,1.22441,1.22455,1.22401,1.22413,12600000.0
2008-08-20 19:04:00,1.22456,1.22479,1.22453,1.22465,7200000.0
2008-08-20 19:05:00,1.22466,1.2247,1.22427,1.2246,17000000.0
2008-08-20 19:06:00,1.22453,1.22501,1.22441,1.22501,130000000.0
2008-08-20 19:08:00,1.2254,1.2254,1.2253,1.2253,10000000.0
2008-08-20 19:09:00,1.22514,1.22514,1.22472,1.22473,10000000.0
2008-08-20 19:10:00,1.22481,1.22491,1.22435,1.22484,22200000.0
2008-08-20 19:11:00,1.22477,1.22515,1.22446,1.22456,98400000.0
2008-08-20 19:12:00,1.22438,1.2248,1.22438,1.22471,44800000.0
2008-08-20 19:13:00,1.22474,1.22484,1.22468,1.22477,32800000.0
2008-08-20 19:14:00,1.22507,1.22524,1.2249,1.2252,70200000.0
2008-08-20 19:15:00,1.2254,1.2255,1.2253,1.2254,15200000.0
2008-08-20 19:16:00,1.2255,1.2255,1.2255,1.2255,15200000.0
2008-08-20 19:17:00,1.22533,1.22553,1.22493,1.22501,15200000.0
2008-08-20 19:18:00,1.22492,1.22528,1.22459,1.22465,57400000.0
2008-08-20 19:19:00,1.22518,1.22518,1.22481,1.22481,4800000.0
2008-08-20 19:20:00,1.22481,1.22565,1.22481,1.22519,6600000.0
2008-08-20 19:21:00,1.22556,1.22556,1.22511,1.2252,8800000.0
2008-08-20 19:22:00,1.22518,1.2253,1.22483,1.22483,16000000.0
2008-08-20 19:23:00,1.22503,1.22514,1.22503,1.22514,5900000.0
2008-08-20 19:24:00,1.22495,1.22529,1.22495,1.22522,49400000.0
2008-08-20 19:25:00,1.22529,1.22596,1.22529,1.22596,9800000.0
2008-08-20 19:26:00,1.22566,1.22566,1.22513,1.22537,11000000.0
2008-08-20 19:27:00,1.22566,1.2261,1.22529,1.22529,52200000.0
2008-08-20 19:28:00,1.2258,1.2258,1.2258,1.2258,34200000.0
2008-08-20 19:29:00,1.22542,1.22577,1.22542,1.22556,34200000.0
2008-08-20 19:30:00,1.2256,1.22599,1.22548,1.22571,14000000.0
2008-08-20 19:31:00,1.22567,1.22576,1.22503,1.22576,56200000.0
2008-08-20 19:32:00,1.22569,1.22569,1.22447,1.22477,95200000.0
2008-08-20 19:33:00,1.22553,1.22606,1.22523,1.22575,48600000.0
2008-08-20 19:34:00,1.2258,1.2259,1.22568,1.22577,15600000.0
2008-08-20 19:35:00,1.225,1.2254,1.225,1.2254,16400000.0
2008-08-20 19:36:00,1.22566,1.22592,1.2255,1.22581,21200000.0
2008-08-20 19:37:00,1.22569,1.22581,1.22541,1.22546,39000000.0
2008-08-20 19:38:00,1.22551,1.22574,1.22551,1.22573,14200000.0
2008-08-20 19:39:00,1.2256,1.2258,1.2256,1.2258,86200000.0
2008-08-20 19:40:00,1.2251,1.22579,1.2249,1.22579,86200000.0
2008-08-20 19:41:00,1.2259,1.2259,1.2259,1.2259,19600000.0
2008-08-20 19:42:00,1.22553,1.2257,1.22531,1.2257,19600000.0
2008-08-20 19:43:00,1.22554,1.22578,1.22524,1.22524,8000000.0
2008-08-20 19:44:00,1.22519,1.22561,1.2251,1.22512,23000000.0
2008-08-20 19:45:00,1.2252,1.22538,1.22506,1.22532,12800000.0
2008-08-20 19:46:00,1.22519,1.2256,1.22509,1.22524,23600000.0
2008-08-20 19:47:00,1.22499,1.22499,1.22488,1.22488,16200000.0
2008-08-20 19:48:00,1.22513,1.22539,1.22513,1.22539,5400000.0
2008-08-20 19:49:00,1.22565,1.22565,1.22524,1.22524,2600000.0
2008-08-20 19:50:00,1.22546,1.22546,1.22505,1.22505,11600000.0
2008-08-20 19:51:00,1.22528,1.22564,1.22511,1.22564,13600000.0
2008-08-20 19:52:00,1.22468,1.22518,1.22456,1.22499,21000000.0
2008-08-20 19:53:00,1.22538,1.22556,1.22499,1.22504,73800000.0
2008-08-20 19:54:00,1.22526,1.22535,1.22495,1.22499,12600000.0
2008-08-20 19:55:00,1.2249,1.22524,1.2249,1.22524,6800000.0
2008-08-20 19:56:00,1.22543,1.22543,1.22503,1.22522,53600000.0
2008-08-20 19:57:00,1.22515,1.22562,1.22506,1.22506,16800000.0
2008-08-20 19:58:00,1.22516,1.22528,1.2248,1.22482,23200000.0
2008-08-20 19:59:00,1.22521,1.22578,1.22494,1.22528,76200000.0
2008-08-20 20:00:00,1.22541,1.22562,1.22514,1.22539,11000000.0
2008-08-20 20:01:00,1.22551,1.22551,1.22485,1.22529,16800000.0
2008-08-20 20:02:00,1.225,1.22539,1.22459,1.22495,8400000.0
2008-08-20 20:03:00,1.22505,1.22505,1.22411,1.22414,15600000.0
2008-08-20 20:04:00,1.22441,1.22456,1.22399,1.22418,87800000.0
2008-08-20 20:05:00,1.22456,1.2247,1.22439,1.22458,17600000.0
2008-08-20 20:06:00,1.22485,1.22503,1.22469,1.22479,24800000.0
2008-08-20 20:07:00,1.22496,1.2253,1.22456,1.2248,16000000.0
2008-08-20 20:08:00,1.22499,1.22555,1.22499,1.22555,17400000.0
2008-08-20 20:09:00,1.2259,1.226,1.2258,1.2258,10000000.0
2008-08-20 20:10:00,1.22566,1.22566,1.22505,1.22515,10000000.0
2008-08-20 20:11:00,1.22536,1.22536,1.22509,1.22509,4800000.0
2008-08-20 20:12:00,1.22476,1.22482,1.22469,1.22475,17800000.0
2008-08-20 20:13:00,1.22477,1.22515,1.22476,1.22476,18400000.0
2008-08-20 20:14:00,1.22509,1.22548,1.2248,1.22511,11800000.0
2008-08-20 20:15:00,1.22461,1.22543,1.22426,1.22441,89000000.0
2008-08-20 20:16:00,1.22518,1.22556,1.22463,1.22477,23000000.0
2008-08-20 20:17:00,1.2246,1.22491,1.22446,1.22485,17400000.0
2008-08-20 20:18:00,1.22471,1.22503,1.22471,1.22472,7800000.0
2008-08-20 20:19:00,1.22513,1.22524,1.22513,1.22524,13800000.0
2008-08-20 20:20:00,1.22487,1.22517,1.22475,1.22475,4200000.0
2008-08-20 20:21:00,1.22476,1.22508,1.22476,1.22508,4800000.0
2008-08-20 20:22:00,1.22469,1.22489,1.22465,1.22489,23200000.0
2008-08-20 20:23:00,1.22489,1.22558,1.22472,1.22535,21000000.0
2008-08-20 20:24:00,1.22497,1.22502,1.22457,1.2247,9000000.0
2008-08-20 20:25:00,1.2251,1.2251,1.225,1.225,10000000.0
2008-08-20 20:26:00,1.22488,1.22492,1.22427,1.22492,10000000.0
2008-08-20 20:27:00,1.22457,1.2249,1.22431,1.22431,12400000.0
2008-08-20 20:28:00,1.22454,1.22473,1.22412,1.22433,15000000.0
2008-08-20 20:29:00,1.22438,1.22469,1.22438,1.22469,9600000.0
2008-08-20 20:30:00,1.22413,1.22462,1.22413,1.2244,12400000.0
2008-08-20 20:31:00,1.22509,1.2252,1.22501,1.22504,21600000.0
2008-08-20 20:32:00,1.2253,1.2253,1.2253,1.2253,6400000.0
2008-08-20 20:33:00,1.22492,1.22497,1.22466,1.22497,6400000.0
2008-08-20 20:34:00,1.22453,1.22491,1.22453,1.2249,14000000.0
2008-08-20 20:37:00,1.22446,1.22476,1.22446,1.22476,9800000.0
2008-08-20 20:38:00,1.22462,1.22482,1.22455,1.22455,9000000.0
2008-08-20 20:40:00,1.22448,1.2251,1.22444,1.22444,65400000.0
2008-08-20 20:41:00,1.22474,1.22474,1.22469,1.22472,6000000.0
2008-08-20 20:42:00,1.22441,1.22481,1.22441,1.22481,6200000.0
2008-08-20 20:43:00,1.22475,1.22519,1.22471,1.2249,30200000.0
2008-08-20 20:44:00,1.2248,1.22502,1.2247,1.22473,13800000.0
2008-08-20 20:45:00,1.22394,1.22449,1.22394,1.22449,10000000.0
2008-08-20 20:46:00,1.2249,1.2249,1.22385,1.22385,21200000.0
2008-08-20 20:47:00,1.22371,1.22495,1.22371,1.22495,60400000.0
2008-08-20 20:48:00,1.2247,1.22508,1.2247,1.2249,5800000.0
2008-08-20 20:49:00,1.22438,1.22438,1.22404,1.22404,9600000.0
2008-08-20 20:50:00,1.22407,1.22423,1.22407,1.22423,13600000.0
2008-08-20 20:51:00,1.22427,1.2246,1.22423,1.22423,11000000.0
2008-08-20 20:52:00,1.2247,1.2248,1.2247,1.2247,38400000.0
2008-08-20 20:53:00,1.22419,1.22446,1.22419,1.22446,38400000.0
2008-08-20 20:54:00,1.22431,1.22453,1.2242,1.2242,14400000.0
2008-08-20 20:55:00,1.224,1.22433,1.22399,1.22411,22800000.0
2008-08-20 20:56:00,1.22415,1.2242,1.22358,1.22403,7200000.0
2008-08-20 20:57:00,1.22371,1.224,1.22371,1.224,15200000.0
2008-08-20 20:58:00,1.22388,1.22418,1.22359,1.22408,16800000.0
2008-08-20 20:59:00,1.22373,1.22373,1.22371,1.22371,5000000.0
2008-08-20 21:00:00,1.22434,1.22456,1.22379,1.22416,23800000.0
2008-08-20 21:01:00,1.22429,1.22433,1.22416,1.22416,7800000.0
2008-08-20 21:02:00,1.2239,1.22407,1.22353,1.22375,159800000.0
2008-08-20 21:03:00,1.22421,1.22427,1.22409,1.22414,15200000.0
2008-08-20 21:04:00,1.22399,1.22432,1.22388,1.22421,12800000.0
2008-08-20 21:05:00,1.2244,1.22459,1.22402,1.2245,7400000.0
2008-08-20 21:06:00,1.22425,1.22425,1.22389,1.22391,5800000.0
2008-08-20 21:07:00,1.22412,1.22423,1.22408,1.22423,3000000.0
2008-08-20 21:08:00,1.22416,1.22446,1.22401,1.22446,8000000.0
2008-08-20 21:09:00,1.2242,1.2243,1.2242,1.2242,54000000.0
2008-08-20 21:10:00,1.22446,1.22479,1.22443,1.22474,54000000.0
2008-08-20 21:11:00,1.22444,1.22484,1.22431,1.22484,17200000.0
2008-08-20 21:12:00,1.22454,1.22477,1.22443,1.22477,19600000.0
2008-08-20 21:13:00,1.22486,1.22486,1.22427,1.22427,4800000.0
2008-08-20 21:14:00,1.22395,1.22395,1.22364,1.2237,34600000.0
2008-08-20 21:15:00,1.22391,1.22413,1.22352,1.22392,18600000.0
2008-08-20 21:16:00,1.22397,1.22462,1.22376,1.22462,11000000.0
2008-08-20 21:17:00,1.2242,1.2242,1.2242,1.2242,11400000.0
2008-08-20 21:18:00,1.22425,1.22461,1.22405,1.22406,11400000.0
2008-08-20 21:19:00,1.22448,1.22448,1.22384,1.22387,7400000.0
2008-08-20 21:20:00,1.22423,1.22434,1.22399,1.22434,8400000.0
2008-08-20 21:21:00,1.22414,1.22458,1.22414,1.22418,14000000.0
2008-08-20 21:22:00,1.22409,1.2243,1.22409,1.2243,3200000.0
2008-08-20 21:23:00,1.224,1.2241,1.224,1.2241,7200000.0
2008-08-20 21:24:00,1.2239,1.2241,1.2239,1.2241,7200000.0
2008-08-20 21:25:00,1.22398,1.22447,1.22398,1.22398,7200000.0
2008-08-20 21:26:00,1.22379,1.22398,1.22367,1.22367,33000000.0
2008-08-20 21:27:00,1.22386,1.22421,1.22386,1.22407,7400000.0
2008-08-20 21:28:00,1.2238,1.2239,1.2237,1.2239,9000000.0
2008-08-20 21:29:00,1.2238,1.2238,1.2238,1.2238,9000000.0
2008-08-20 21:30:00,1.2239,1.2239,1.2237,1.2238,9000000.0
2008-08-20 21:31:00,1.2237,1.2238,1.2237,1.2238,9000000.0
2008-08-20 21:32:00,1.22398,1.22398,1.22364,1.22364,9000000.0
2008-08-20 21:33:00,1.22386,1.22386,1.22365,1.22365,2600000.0
2008-08-20 21:34:00,1.22401,1.22421,1.22379,1.22414,98000000.0
2008-08-20 21:35:00,1.22404,1.22431,1.22398,1.22412,77800000.0
2008-08-20 21:36:00,1.22375,1.22419,1.22375,1.22394,4200000.0
2008-08-20 21:37:00,1.22428,1.22442,1.22424,1.22431,9200000.0
2008-08-20 21:38:00,1.22404,1.22414,1.22404,1.22414,6600000.0
2008-08-20 21:39:00,1.224,1.22467,1.224,1.22455,14800000.0
2008-08-20 21:40:00,1.22456,1.22456,1.22444,1.22444,4000000.0
2008-08-20 21:41:00,1.22404,1.22455,1.22404,1.22455,13600000.0
2008-08-20 21:42:00,1.22469,1.22505,1.22457,1.22466,15600000.0
2008-08-20 21:43:00,1.22465,1.22465,1.22442,1.22442,8000000.0
2008-08-20 21:44:00,1.22429,1.22454,1.22405,1.22442,11000000.0
2008-08-20 21:45:00,1.22449,1.22449,1.22423,1.22425,4600000.0
2008-08-20 21:46:00,1.22385,1.22385,1.22361,1.22366,17400000.0
2008-08-20 21:47:00,1.22392,1.22392,1.22382,1.22382,4800000.0
2008-08-20 21:48:00,1.2237,1.2246,1.22369,1.22395,70600000.0
2008-08-20 21:49:00,1.22462,1.22462,1.224,1.22402,10000000.0
2008-08-20 21:50:00,1.22387,1.22404,1.22349,1.22349,136600000.0
2008-08-20 21:51:00,1.22354,1.22385,1.22344,1.22344,103600000.0
2008-08-20 21:52:00,1.22384,1.22391,1.22369,1.22391,43600000.0
2008-08-20 21:53:00,1.22419,1.22424,1.22352,1.22424,12800000.0
2008-08-20 21:54:00,1.22362,1.22413,1.22362,1.22389,11400000.0
2008-08-20 21:56:00,1.22384,1.2242,1.22371,1.2242,18200000.0
2008-08-20 21:57:00,1.22404,1.22436,1.22404,1.22417,30600000.0
2008-08-20 21:58:00,1.22415,1.22424,1.22414,1.22417,24600000.0
2008-08-20 21:59:00,1.22409,1.22417,1.22402,1.22402,28600000.0
2008-08-20 22:00:00,1.22439,1.22439,1.22388,1.22425,21600000.0
2008-08-20 22:03:00,1.2245,1.2245,1.22428,1.22441,5200000.0
2008-08-20 22:04:00,1.22432,1.22448,1.22419,1.22441,31400000.0
2008-08-20 22:05:00,1.22421,1.22421,1.22385,1.22398,44000000.0
2008-08-20 22:06:00,1.22388,1.22428,1.22388,1.22428,9400000.0
2008-08-20 22:07:00,1.2243,1.22457,1.2241,1.22457,7400000.0
2008-08-20 22:08:00,1.2246,1.2246,1.2244,1.2244,16000000.0
2008-08-20 22:09:00,1.22475,1.22495,1.22435,1.22435,16000000.0
2008-08-20 22:10:00,1.22515,1.22515,1.22445,1.22452,7800000.0
2008-08-20 22:12:00,1.22453,1.225,1.22448,1.2248,87200000.0
2008-08-20 22:13:00,1.22456,1.22473,1.22451,1.22467,10800000.0
2008-08-20 22:14:00,1.22437,1.2249,1.22406,1.2249,19600000.0
2008-08-20 22:15:00,1.22477,1.22487,1.22447,1.22447,6800000.0
2008-08-20 22:16:00,1.2245,1.2245,1.2244,1.2245,21000000.0
2008-08-20 22:17:00,1.2244,1.2244,1.2243,1.2243,21000000.0
2008-08-20 22:20:00,1.22436,1.22449,1.22387,1.22431,21000000.0
2008-08-20 22:21:00,1.22419,1.22432,1.22389,1.22389,9400000.0
2008-08-20 22:22:00,1.224,1.224,1.2239,1.2239,24400000.0
2008-08-20 22:23:00,1.224,1.224,1.2239,1.2239,24400000.0
2008-08-20 22:24:00,1.224,1.224,1.224,1.224,24400000.0
2008-08-20 22:25:00,1.22408,1.22434,1.22408,1.22408,24400000.0
2008-08-20 22:26:00,1.22408,1.22408,1.22403,1.22403,2600000.0
2008-08-20 22:27:00,1.22377,1.22406,1.22367,1.22368,13400000.0
2008-08-20 22:28:00,1.22403,1.22466,1.22395,1.22406,97400000.0
2008-08-20 22:30:00,1.22388,1.22468,1.22388,1.22406,15400000.0
2008-08-20 22:31:00,1.2242,1.22442,1.22418,1.22423,12000000.0
2008-08-20 22:32:00,1.2243,1.22436,1.22406,1.22436,11600000.0
2008-08-20 22:33:00,1.22408,1.22419,1.22396,1.22398,90400000.0
2008-08-20 22:34:00,1.224,1.2241,1.2239,1.2241,33200000.0
2008-08-20 22:35:00,1.224,1.224,1.2239,1.224,33200000.0
2008-08-20 22:36:00,1.2241,1.2242,1.224,1.2241,33200000.0
2008-08-20 22:37:00,1.2239,1.22414,1.22376,1.22413,33200000.0
2008-08-20 22:38:00,1.22419,1.22419,1.22381,1.2241,6800000.0
2008-08-20 22:40:00,1.2237,1.2238,1.2237,1.2238,48400000.0
2008-08-20 22:41:00,1.22377,1.22418,1.22377,1.22409,48400000.0
2008-08-20 22:42:00,1.22375,1.22407,1.22354,1.22393,7200000.0
2008-08-20 22:43:00,1.2239,1.2239,1.2239,1.2239,24000000.0
2008-08-20 22:46:00,1.2237,1.2237,1.2233,1.2237,24000000.0
2008-08-20 22:47:00,1.2238,1.2238,1.22324,1.22352,24000000.0
2008-08-20 22:48:00,1.22366,1.22409,1.2235,1.2235,10600000.0
2008-08-20 22:49:00,1.22395,1.22421,1.22369,1.22377,20600000.0
2008-08-20 22:50:00,1.22373,1.22448,1.22373,1.22402,24200000.0
2008-08-20 22:51:00,1.22436,1.22436,1.2239,1.2239,5800000.0
2008-08-20 22:52:00,1.2237,1.2238,1.2237,1.2237,7200000.0
2008-08-20 22:53:00,1.22392,1.22411,1.22365,1.22391,7200000.0
2008-08-20 22:55:00,1.22413,1.22413,1.22401,1.22408,17600000.0
2008-08-20 22:56:00,1.22431,1.22455,1.22407,1.22407,14800000.0
2008-08-20 22:57:00,1.224,1.224,1.224,1.224,9800000.0
2008-08-20 22:58:00,1.22429,1.22444,1.22413,1.22444,9800000.0
2008-08-20 22:59:00,1.22403,1.22403,1.22387,1.22387,84000000.0
2008-08-20 23:00:00,1.22426,1.22447,1.22426,1.22447,2600000.0
2008-08-20 23:01:00,1.225,1.2251,1.225,1.2251,29800000.0
2008-08-20 23:03:00,1.225,1.2251,1.225,1.2251,29800000.0
2008-08-20 23:05:00,1.22471,1.22475,1.22437,1.22475,29800000.0
2008-08-20 23:06:00,1.22458,1.22458,1.22435,1.22437,15400000.0
2008-08-20 23:07:00,1.22465,1.22477,1.22451,1.22477,14400000.0
2008-08-20 23:09:00,1.22474,1.22525,1.22438,1.22493,15000000.0
2008-08-20 23:11:00,1.22434,1.22485,1.22434,1.22456,18400000.0
2008-08-20 23:12:00,1.2245,1.2249,1.2245,1.22477,9400000.0
2008-08-20 23:13:00,1.2252,1.2256,1.2252,1.2256,4200000.0
2008-08-20 23:14:00,1.225,1.22513,1.225,1.22501,4200000.0
2008-08-20 23:15:00,1.22476,1.22484,1.22449,1.22449,21000000.0
2008-08-20 23:16:00,1.22419,1.22462,1.22419,1.22462,12800000.0
2008-08-20 23:17:00,1.22457,1.22467,1.22457,1.22467,6400000.0
2008-08-20 23:18:00,1.225,1.225,1.2248,1.2249,9800000.0
2008-08-20 23:19:00,1.22435,1.22441,1.22435,1.22441,9800000.0
2008-08-20 23:20:00,1.225,1.225,1.225,1.225,23800000.0
2008-08-20 23:21:00,1.22481,1.22481,1.22448,1.22448,23800000.0
2008-08-20 23:22:00,1.22469,1.22495,1.22469,1.22475,35600000.0
2008-08-20 23:23:00,1.22471,1.22486,1.22447,1.22447,12200000.0
2008-08-20 23:24:00,1.22439,1.22479,1.22439,1.22474,14600000.0
2008-08-20 23:25:00,1.22412,1.22431,1.22412,1.22431,4800000.0
2008-08-20 23:26:00,1.22419,1.22445,1.22416,1.22418,10000000.0
2008-08-20 23:27:00,1.22438,1.22449,1.22412,1.22413,19200000.0
2008-08-20 23:28:00,1.22427,1.22462,1.22421,1.2243,10800000.0
2008-08-20 23:30:00,1.22438,1.22479,1.22438,1.22471,14200000.0
2008-08-20 23:31:00,1.2253,1.2253,1.2252,1.2253,10400000.0
2008-08-20 23:32:00,1.22469,1.22498,1.22461,1.22463,10400000.0
2008-08-20 23:33:00,1.22477,1.22486,1.22418,1.22442,11800000.0
2008-08-20 23:34:00,1.22446,1.22463,1.22437,1.22463,7000000.0
2008-08-20 23:35:00,1.22463,1.22491,1.2246,1.22476,13400000.0
2008-08-20 23:36:00,1.22493,1.22518,1.22489,1.22493,12200000.0
2008-08-20 23:37:00,1.22463,1.22466,1.22444,1.22466,12400000.0
2008-08-20 23:38:00,1.22431,1.22461,1.22408,1.22408,12600000.0
2008-08-20 23:39:00,1.22422,1.2245,1.22401,1.22449,18600000.0
2008-08-20 23:40:00,1.2242,1.22434,1.22406,1.22406,22000000.0
2008-08-20 23:41:00,1.22385,1.22433,1.22385,1.22405,17600000.0
2008-08-20 23:42:00,1.22406,1.22414,1.22376,1.22397,16400000.0
2008-08-20 23:43:00,1.22393,1.22425,1.22393,1.22425,11200000.0
2008-08-20 23:44:00,1.22452,1.22452,1.22438,1.22438,3200000.0
2008-08-20 23:45:00,1.22398,1.22447,1.22398,1.22447,4800000.0
2008-08-20 23:47:00,1.2243,1.2248,1.22419,1.2248,8600000.0
2008-08-20 23:48:00,1.22447,1.22447,1.22416,1.22416,13000000.0
2008-08-20 23:49:00,1.22439,1.22461,1.22426,1.22448,11600000.0
2008-08-20 23:51:00,1.22402,1.22411,1.22368,1.22394,54600000.0
2008-08-20 23:52:00,1.22411,1.22411,1.22381,1.22381,9000000.0
2008-08-20 23:53:00,1.22374,1.22427,1.22374,1.22401,69600000.0
2008-08-20 23:54:00,1.22417,1.22445,1.22417,1.22437,20400000.0
2008-08-20 23:55:00,1.22423,1.22423,1.22368,1.2239,11000000.0
2008-08-20 23:56:00,1.22369,1.22424,1.22369,1.22415,14600000.0
2008-08-20 23:57:00,1.22431,1.22431,1.22368,1.22387,16000000.0
2008-08-20 23:58:00,1.22382,1.22401,1.2236,1.2236,18000000.0
2008-08-20 23:59:00,1.22389,1.22442,1.22385,1.22414,16000000.0
2008-08-21 00:00:00,1.2245,1.2245,1.2245,1.2245,24800000.0
2008-08-21 00:01:00,1.22357,1.22444,1.22351,1.22444,24800000.0
2008-08-21 00:02:00,1.22389,1.22432,1.2236,1.22402,14800000.0
2008-08-21 00:03:00,1.22377,1.22443,1.22377,1.22443,4800000.0
2008-08-21 00:04:00,1.22386,1.22432,1.22386,1.22429,11000000.0
2008-08-21 00:05:00,1.2236,1.22395,1.2236,1.22372,14600000.0
2008-08-21 00:06:00,1.22384,1.22431,1.22353,1.22431,8400000.0
2008-08-21 00:07:00,1.22385,1.22419,1.2238,1.22383,17400000.0
2008-08-21 00:09:00,1.22334,1.22353,1.22327,1.22327,16000000.0
2008-08-21 00:10:00,1.22355,1.22394,1.22345,1.22365,15800000.0
2008-08-21 00:11:00,1.2236,1.22418,1.2236,1.22417,21400000.0
2008-08-21 00:12:00,1.22421,1.22422,1.22407,1.22407,7400000.0
2008-08-21 00:13:00,1.22429,1.2244,1.22406,1.22412,15200000.0
2008-08-21 00:14:00,1.22437,1.22437,1.22413,1.22432,5200000.0
2008-08-21 00:16:00,1.22425,1.22455,1.22392,1.22443,16200000.0
2008-08-21 00:17:00,1.22447,1.22447,1.22406,1.22406,3000000.0
2008-08-21 00:18:00,1.22369,1.22379,1.22347,1.22347,14600000.0
2008-08-21 00:19:00,1.22377,1.22425,1.2236,1.2236,19400000.0
2008-08-21 00:20:00,1.22352,1.2237,1.22345,1.22345,9800000.0
2008-08-21 00:21:00,1.2241,1.2241,1.224,1.224,13800000.0
2008-08-21 00:22:00,1.22366,1.22382,1.22333,1.22361,13800000.0
2008-08-21 00:23:00,1.2234,1.22376,1.22332,1.22332,7200000.0
2008-08-21 00:24:00,1.22362,1.22383,1.22324,1.22349,6200000.0
2008-08-21 00:25:00,1.22318,1.22362,1.22313,1.22313,14800000.0
2008-08-21 00:26:00,1.2235,1.2236,1.2235,1.2235,30400000.0
2008-08-21 00:27:00,1.22294,1.22327,1.22274,1.22274,30400000.0
2008-08-21 00:28:00,1.22317,1.22355,1.22317,1.2232,10000000.0
2008-08-21 00:30:00,1.22291,1.22291,1.22242,1.22258,33400000.0
2008-08-21 00:33:00,1.22302,1.22345,1.2229,1.22345,7400000.0
2008-08-21 00:34:00,1.22318,1.22359,1.22318,1.22338,10700000.0
2008-08-21 00:35:00,1.2233,1.22367,1.22279,1.22367,10400000.0
2008-08-21 00:36:00,1.2237,1.2237,1.2237,1.2237,13000000.0
2008-08-21 00:37:00,1.22301,1.22337,1.22301,1.22318,13000000.0
2008-08-21 00:38:00,1.2235,1.2236,1.2235,1.2235,14400000.0
2008-08-21 00:39:00,1.223,1.22342,1.223,1.22303,14400000.0
2008-08-21 00:40:00,1.22319,1.22319,1.22282,1.22314,28200000.0
2008-08-21 00:41:00,1.22287,1.22287,1.22256,1.22256,11600000.0
2008-08-21 00:42:00,1.22243,1.22323,1.22243,1.22279,11800000.0
2008-08-21 00:43:00,1.22299,1.2233,1.22298,1.22302,9600000.0
2008-08-21 00:44:00,1.22289,1.22297,1.22267,1.22287,18800000.0
2008-08-21 00:45:00,1.2233,1.2233,1.2232,1.2232,13800000.0
2008-08-21 00:46:00,1.2234,1.2234,1.2234,1.2234,13800000.0
2008-08-21 00:49:00,1.22316,1.22334,1.2229,1.2231,13800000.0
2008-08-21 00:50:00,1.22326,1.22326,1.22257,1.2226,18800000.0
2008-08-21 00:51:00,1.22319,1.22319,1.22232,1.22268,11000000.0
2008-08-21 00:52:00,1.22306,1.22306,1.2226,1.22304,10600000.0
2008-08-21 00:53:00,1.22272,1.22306,1.22257,1.22306,28000000.0
2008-08-21 00:54:00,1.2227,1.223,1.2226,1.223,13400000.0
2008-08-21 00:55:00,1.22215,1.22277,1.22215,1.22277,13400000.0
2008-08-21 00:56:00,1.2231,1.2231,1.2231,1.2231,79600000.0
2008-08-21 00:57:00,1.22229,1.22253,1.22207,1.22208,79600000.0
2008-08-21 00:58:00,1.22281,1.22282,1.22224,1.22282,16400000.0
2008-08-21 00:59:00,1.22233,1.22255,1.22195,1.22196,58600000.0
2008-08-21 01:00:00,1.22246,1.22255,1.22215,1.2223,24400000.0
2008-08-21 01:01:00,1.223,1.223,1.223,1.223,18200000.0
2008-08-21 01:02:00,1.2231,1.2231,1.2231,1.2231,18200000.0
2008-08-21 01:03:00,1.2226,1.22297,1.22235,1.22297,18200000.0
2008-08-21 01:04:00,1.22277,1.22279,1.22219,1.22272,17400000.0
2008-08-21 01:05:00,1.22268,1.22271,1.22241,1.22247,54400000.0
2008-08-21 01:06:00,1.22274,1.22274,1.2225,1.22266,7600000.0
2008-08-21 01:07:00,1.22291,1.22291,1.22244,1.22268,29800000.0
2008-08-21 01:08:00,1.223,1.2231,1.2228,1.2228,8800000.0
2008-08-21 01:09:00,1.2229,1.2229,1.2229,1.2229,8800000.0
2008-08-21 01:10:00,1.22276,1.22276,1.22243,1.2227,8800000.0
2008-08-21 01:11:00,1.223,1.2231,1.2229,1.2231,87400000.0
2008-08-21 01:12:00,1.223,1.2232,1.223,1.2231,87400000.0
2008-08-21 01:14:00,1.22263,1.22285,1.22206,1.22225,87400000.0
2008-08-21 01:15:00,1.22285,1.22285,1.22248,1.22272,14400000.0
2008-08-21 01:16:00,1.22249,1.22249,1.22233,1.22235,27000000.0
2008-08-21 01:17:00,1.22269,1.22292,1.22248,1.22248,9400000.0
2008-08-21 01:22:00,1.22291,1.22297,1.22274,1.22289,30400000.0
2008-08-21 01:23:00,1.22303,1.22304,1.22277,1.22277,12000000.0
2008-08-21 01:24:00,1.22264,1.22297,1.22263,1.22263,14000000.0
2008-08-21 01:26:00,1.22234,1.22276,1.22232,1.22258,57000000.0
2008-08-21 01:27:00,1.22292,1.22339,1.22254,1.22303,70400000.0
2008-08-21 01:28:00,1.2234,1.2234,1.2234,1.2234,13200000.0
2008-08-21 01:29:00,1.2229,1.22338,1.22283,1.22317,13200000.0
2008-08-21 01:30:00,1.22279,1.22313,1.22255,1.22313,17000000.0
2008-08-21 01:32:00,1.2232,1.2233,1.2232,1.2233,36200000.0
2008-08-21 01:33:00,1.2236,1.22393,1.22336,1.22336,36200000.0
2008-08-21 01:34:00,1.22345,1.2237,1.22327,1.2237,10800000.0
2008-08-21 01:35:00,1.2237,1.2237,1.2237,1.2237,12400000.0
2008-08-21 01:37:00,1.22354,1.22381,1.22354,1.22356,12400000.0
2008-08-21 01:38:00,1.22359,1.22363,1.22328,1.22342,10600000.0
2008-08-21 01:39:00,1.2238,1.2238,1.2238,1.2238,7600000.0
2008-08-21 01:40:00,1.2237,1.2237,1.2237,1.2237,7600000.0
2008-08-21 01:41:00,1.2238,1.224,1.2238,1.224,7600000.0
2008-08-21 01:44:00,1.22334,1.22372,1.22307,1.22307,7600000.0
2008-08-21 01:45:00,1.22338,1.22379,1.22327,1.22327,25600000.0
2008-08-21 01:46:00,1.22344,1.22396,1.2234,1.22396,17400000.0
2008-08-21 01:47:00,1.2235,1.2237,1.2235,1.2236,17000000.0
2008-08-21 01:48:00,1.2237,1.2237,1.2237,1.2237,17000000.0
2008-08-21 01:49:00,1.2236,1.2236,1.2236,1.2236,17000000.0
2008-08-21 01:50:00,1.22308,1.22345,1.22308,1.2234,17000000.0
2008-08-21 01:51:00,1.2235,1.2236,1.2235,1.2235,6600000.0
2008-08-21 01:52:00,1.22328,1.22328,1.22304,1.22307,6600000.0
2008-08-21 01:53:00,1.22314,1.22331,1.22294,1.22305,36400000.0
2008-08-21 01:54:00,1.22353,1.22359,1.22306,1.22316,10400000.0
2008-08-21 01:55:00,1.2232,1.22321,1.22273,1.22295,18600000.0
2008-08-21 01:56:00,1.22308,1.22335,1.22264,1.22267,30600000.0
2008-08-21 01:57:00,1.22261,1.2231,1.2226,1.22304,17800000.0
2008-08-21 01:58:00,1.22306,1.22334,1.22291,1.22291,51200000.0
2008-08-21 01:59:00,1.22288,1.22299,1.22266,1.22298,24200000.0
2008-08-21 02:00:00,1.22299,1.22356,1.2227,1.22321,20800000.0
2008-08-21 02:01:00,1.22302,1.2236,1.22281,1.22343,9400000.0
2008-08-21 02:02:00,1.22354,1.22381,1.22331,1.22353,24600000.0
2008-08-21 02:03:00,1.22333,1.22368,1.22329,1.22344,16800000.0
2008-08-21 02:04:00,1.22362,1.22383,1.22339,1.22339,7400000.0
2008-08-21 02:05:00,1.22372,1.22403,1.22343,1.22355,19600000.0
2008-08-21 02:06:00,1.22344,1.22387,1.22328,1.22374,19800000.0
2008-08-21 02:08:00,1.22346,1.22372,1.22309,1.22328,16400000.0
2008-08-21 02:09:00,1.2237,1.2237,1.2236,1.2237,15800000.0
2008-08-21 02:10:00,1.22351,1.22351,1.22321,1.22338,15800000.0
2008-08-21 02:11:00,1.22346,1.22385,1.22346,1.22367,17200000.0
2008-08-21 02:12:00,1.22361,1.22404,1.22315,1.2234,17000000.0
2008-08-21 02:13:00,1.22373,1.22391,1.22326,1.22366,29600000.0
2008-08-21 02:14:00,1.22379,1.22402,1.22337,1.22374,17400000.0
2008-08-21 02:15:00,1.22344,1.22411,1.22337,1.22411,25200000.0
2008-08-21 02:16:00,1.22384,1.22406,1.22378,1.22401,11800000.0
2008-08-21 02:17:00,1.22376,1.22376,1.22293,1.22293,23800000.0
2008-08-21 02:18:00,1.22306,1.22364,1.22298,1.2234,15800000.0
2008-08-21 02:19:00,1.22307,1.22307,1.22283,1.22283,4800000.0
2008-08-21 02:20:00,1.22298,1.22325,1.22258,1.22264,18200000.0
2008-08-21 02:21:00,1.22253,1.22318,1.22253,1.22302,12200000.0
2008-08-21 02:22:00,1.22287,1.2235,1.22287,1.22312,13400000.0
2008-08-21 02:23:00,1.22313,1.22346,1.22313,1.22346,21600000.0
2008-08-21 02:24:00,1.22325,1.22338,1.22274,1.22307,27600000.0
2008-08-21 02:25:00,1.22321,1.22338,1.22302,1.22321,37600000.0
2008-08-21 02:26:00,1.22314,1.22356,1.22303,1.22312,19000000.0
2008-08-21 02:27:00,1.2234,1.2237,1.2234,1.2235,14600000.0
2008-08-21 02:28:00,1.22315,1.22348,1.22295,1.2231,14600000.0
2008-08-21 02:29:00,1.22338,1.22367,1.22328,1.22338,17800000.0
2008-08-21 02:30:00,1.2235,1.22388,1.22302,1.22358,15000000.0
2008-08-21 02:31:00,1.22372,1.22384,1.22332,1.22361,10400000.0
2008-08-21 02:32:00,1.22359,1.22375,1.22337,1.22367,19800000.0
2008-08-21 02:33:00,1.22379,1.22384,1.22354,1.22373,19400000.0
2008-08-21 02:34:00,1.22359,1.22359,1.22301,1.22301,15800000.0
2008-08-21 02:35:00,1.22335,1.22368,1.22329,1.22329,17600000.0
2008-08-21 02:36:00,1.22306,1.22356,1.22306,1.22309,26800000.0
2008-08-21 02:37:00,1.22324,1.2237,1.22311,1.22351,12400000.0
2008-08-21 02:38:00,1.22357,1.22422,1.22339,1.2237,30000000.0
2008-08-21 02:39:00,1.22377,1.22392,1.22368,1.2238,25200000.0
2008-08-21 02:40:00,1.22411,1.22411,1.22361,1.22378,16400000.0
2008-08-21 02:41:00,1.22397,1.22412,1.22351,1.22369,25000000.0
2008-08-21 02:42:00,1.22368,1.22389,1.22339,1.22389,13400000.0
2008-08-21 02:43:00,1.2239,1.22421,1.2239,1.22409,13600000.0
2008-08-21 02:44:00,1.22412,1.2242,1.22412,1.2242,3200000.0
2008-08-21 02:45:00,1.2237,1.2237,1.22328,1.22332,23800000.0
2008-08-21 02:46:00,1.22291,1.22342,1.22291,1.22323,11200000.0
2008-08-21 02:47:00,1.22354,1.22379,1.22341,1.2236,5600000.0
2008-08-21 02:48:00,1.22375,1.22383,1.22375,1.22383,2600000.0
2008-08-21 02:49:00,1.22393,1.22417,1.22382,1.22395,9800000.0
2008-08-21 02:50:00,1.22391,1.22424,1.22386,1.22416,14400000.0
2008-08-21 02:51:00,1.22402,1.22402,1.22375,1.22375,11200000.0
2008-08-21 02:52:00,1.22405,1.22407,1.22377,1.22385,17600000.0
2008-08-21 02:53:00,1.22388,1.22407,1.2237,1.224,15800000.0
2008-08-21 02:54:00,1.22358,1.2238,1.22358,1.2238,16600000.0
2008-08-21 02:55:00,1.22373,1.22434,1.22373,1.22434,2000000.0
2008-08-21 02:56:00,1.22375,1.22394,1.22346,1.22376,20600000.0
2008-08-21 02:57:00,1.22365,1.2238,1.22333,1.22367,18000000.0
2008-08-21 02:58:00,1.2233,1.22352,1.22292,1.22345,15800000.0
2008-08-21 02:59:00,1.22347,1.22347,1.22327,1.22344,10000000.0
2008-08-21 03:00:00,1.22318,1.22363,1.22303,1.22303,13800000.0
2008-08-21 03:01:00,1.22316,1.22343,1.22306,1.22326,16400000.0
2008-08-21 03:02:00,1.22349,1.22362,1.22308,1.22332,13400000.0
2008-08-21 03:03:00,1.22341,1.22368,1.22312,1.22336,23200000.0
2008-08-21 03:04:00,1.2235,1.22361,1.22337,1.22351,17600000.0
2008-08-21 03:05:00,1.22369,1.22396,1.2233,1.22341,18800000.0
2008-08-21 03:06:00,1.22351,1.22362,1.22305,1.22305,12400000.0
2008-08-21 03:07:00,1.22327,1.22347,1.22301,1.22347,10400000.0
2008-08-21 03:08:00,1.22302,1.22311,1.22253,1.22253,6200000.0
2008-08-21 03:09:00,1.2234,1.2234,1.22295,1.22303,20200000.0
2008-08-21 03:10:00,1.2236,1.2237,1.2234,1.2235,12200000.0
2008-08-21 03:11:00,1.2228,1.22312,1.22236,1.22236,12200000.0
2008-08-21 03:12:00,1.22272,1.22281,1.22265,1.22265,13800000.0
2008-08-21 03:13:00,1.22251,1.22315,1.22251,1.22301,18400000.0
2008-08-21 03:14:00,1.22269,1.22285,1.22251,1.22256,13800000.0
2008-08-21 03:15:00,1.22268,1.22285,1.22243,1.22243,20600000.0
2008-08-21 03:16:00,1.222,1.22235,1.22177,1.22222,21000000.0
2008-08-21 03:17:00,1.22218,1.22242,1.22191,1.22191,12600000.0
2008-08-21 03:18:00,1.22225,1.22285,1.22205,1.22246,22800000.0
2008-08-21 03:19:00,1.22205,1.22206,1.22205,1.22206,2600000.0
2008-08-21 03:20:00,1.22194,1.22211,1.22162,1.22188,11000000.0
2008-08-21 03:21:00,1.22225,1.22225,1.22141,1.22158,17600000.0
2008-08-21 03:22:00,1.22187,1.22192,1.22154,1.22154,28200000.0
2008-08-21 03:23:00,1.22168,1.22202,1.22157,1.22163,9800000.0
2008-08-21 03:24:00,1.22198,1.22235,1.22191,1.22207,10200000.0
2008-08-21 03:25:00,1.22225,1.22239,1.22212,1.22226,25200000.0
2008-08-21 03:26:00,1.22211,1.22212,1.22192,1.22202,6800000.0
2008-08-21 03:27:00,1.22143,1.22213,1.22143,1.22195,15200000.0
2008-08-21 03:28:00,1.22179,1.22243,1.22153,1.22173,20200000.0
2008-08-21 03:29:00,1.22167,1.22204,1.22167,1.2218,19200000.0
2008-08-21 03:30:00,1.22211,1.22211,1.22137,1.22164,23600000.0
2008-08-21 03:31:00,1.22206,1.22206,1.22178,1.22206,16200000.0
2008-08-21 03:32:00,1.2219,1.22222,1.2219,1.22222,6800000.0
2008-08-21 03:33:00,1.22145,1.22145,1.22103,1.22125,21600000.0
2008-08-21 03:34:00,1.22135,1.22178,1.22125,1.2215,15200000.0
2008-08-21 03:35:00,1.22162,1.22216,1.22162,1.22186,15400000.0
2008-08-21 03:36:00,1.22226,1.22243,1.2217,1.2217,24000000.0
2008-08-21 03:37:00,1.22166,1.22166,1.22143,1.22143,3400000.0
2008-08-21 03:38:00,1.22138,1.22167,1.2211,1.22136,11600000.0
2008-08-21 03:39:00,1.22151,1.22207,1.22128,1.22138,17800000.0
2008-08-21 03:40:00,1.222,1.222,1.2219,1.2219,13000000.0
2008-08-21 03:41:00,1.22166,1.22185,1.22155,1.22155,13000000.0
2008-08-21 03:42:00,1.22173,1.22179,1.2211,1.22167,14200000.0
2008-08-21 03:43:00,1.2217,1.22208,1.22137,1.22208,13000000.0
2008-08-21 03:44:00,1.2223,1.22232,1.22178,1.22206,19400000.0
2008-08-21 03:45:00,1.22231,1.2226,1.22229,1.22236,20400000.0
2008-08-21 03:46:00,1.22242,1.22265,1.2222,1.2222,25400000.0
2008-08-21 03:47:00,1.2226,1.22304,1.2221,1.22304,17400000.0
2008-08-21 03:48:00,1.22264,1.22299,1.22252,1.22291,11000000.0
2008-08-21 03:49:00,1.22342,1.22384,1.22314,1.22384,11000000.0
2008-08-21 03:50:00,1.22323,1.22364,1.22281,1.22285,12200000.0
2008-08-21 03:51:00,1.22222,1.22271,1.22222,1.22263,16400000.0
2008-08-21 03:52:00,1.2229,1.223,1.2229,1.223,19800000.0
2008-08-21 03:53:00,1.22263,1.22281,1.22254,1.22281,19800000.0
2008-08-21 03:54:00,1.22278,1.22278,1.22253,1.22272,18200000.0
2008-08-21 03:55:00,1.22275,1.2232,1.22264,1.22272,18000000.0
2008-08-21 03:56:00,1.22281,1.2235,1.22281,1.22327,15200000.0
2008-08-21 03:57:00,1.22283,1.22314,1.22265,1.22288,10600000.0
2008-08-21 03:58:00,1.22286,1.22316,1.22286,1.22316,3000000.0
2008-08-21 03:59:00,1.22344,1.22344,1.22253,1.22253,17800000.0
2008-08-21 04:00:00,1.22318,1.22342,1.22312,1.22342,16400000.0
2008-08-21 04:01:00,1.22349,1.22354,1.22345,1.2235,21200000.0
2008-08-21 04:02:00,1.22268,1.22297,1.22268,1.22297,9000000.0
2008-08-21 04:03:00,1.22286,1.22301,1.22252,1.22294,11800000.0
2008-08-21 04:05:00,1.2231,1.2231,1.2231,1.2231,26600000.0
2008-08-21 04:06:00,1.22262,1.22262,1.2222,1.2222,26600000.0
2008-08-21 04:07:00,1.22294,1.22294,1.22238,1.22291,12000000.0
2008-08-21 04:08:00,1.22312,1.22334,1.22269,1.22322,7800000.0
2008-08-21 04:09:00,1.22274,1.2229,1.22274,1.2229,3200000.0
2008-08-21 04:12:00,1.223,1.223,1.223,1.223,8400000.0
2008-08-21 04:13:00,1.22287,1.22313,1.22287,1.22295,8400000.0
2008-08-21 04:14:00,1.22264,1.22286,1.22255,1.22273,5800000.0
2008-08-21 04:15:00,1.2228,1.2229,1.2228,1.2228,16400000.0
2008-08-21 04:16:00,1.22241,1.22292,1.2221,1.22263,16400000.0
2008-08-21 04:18:00,1.22238,1.22272,1.22238,1.22262,10000000.0
2008-08-21 04:19:00,1.22286,1.22313,1.22286,1.22308,7200000.0
2008-08-21 04:20:00,1.22292,1.22292,1.2225,1.2225,5800000.0
2008-08-21 04:21:00,1.22293,1.22317,1.22244,1.22278,7400000.0
2008-08-21 04:22:00,1.223,1.2231,1.223,1.2231,19600000.0
2008-08-21 04:23:00,1.2228,1.22326,1.22268,1.22271,19600000.0
2008-08-21 04:24:00,1.2231,1.2231,1.223,1.223,8000000.0
2008-08-21 04:25:00,1.22255,1.22267,1.22248,1.22256,8000000.0
2008-08-21 04:26:00,1.22238,1.22287,1.22238,1.22275,14000000.0
2008-08-21 04:27:00,1.22299,1.22342,1.22281,1.2229,35000000.0
2008-08-21 04:28:00,1.22277,1.22308,1.22277,1.22308,9800000.0
2008-08-21 04:29:00,1.22306,1.22306,1.22263,1.22263,4800000.0
2008-08-21 04:30:00,1.22294,1.22322,1.22269,1.22298,13200000.0
2008-08-21 04:31:00,1.22279,1.22279,1.22236,1.22267,10000000.0
2008-08-21 04:32:00,1.22239,1.22306,1.22218,1.22306,13200000.0
2008-08-21 04:33:00,1.22268,1.22283,1.22234,1.22254,15000000.0
2008-08-21 04:34:00,1.2224,1.2224,1.22195,1.22222,11600000.0
2008-08-21 04:35:00,1.22225,1.22262,1.22196,1.22212,9400000.0
2008-08-21 04:36:00,1.2224,1.2225,1.2222,1.2223,23600000.0
2008-08-21 04:37:00,1.22211,1.22225,1.22168,1.22196,23600000.0
2008-08-21 04:38:00,1.2225,1.2226,1.2224,1.2224,23000000.0
2008-08-21 04:39:00,1.22202,1.22236,1.22202,1.22206,23000000.0
2008-08-21 04:40:00,1.2226,1.2226,1.2224,1.2224,2600000.0
2008-08-21 04:41:00,1.22186,1.22204,1.22186,1.22204,2600000.0
2008-08-21 04:42:00,1.2223,1.2224,1.2222,1.2224,26200000.0
2008-08-21 04:43:00,1.2225,1.2225,1.2225,1.2225,26200000.0
2008-08-21 04:44:00,1.22216,1.22237,1.22193,1.22212,26200000.0
2008-08-21 04:45:00,1.22212,1.22225,1.22207,1.22207,23800000.0
2008-08-21 04:46:00,1.22207,1.22207,1.22178,1.22178,15600000.0
2008-08-21 04:47:00,1.22195,1.22217,1.22179,1.22202,27600000.0
2008-08-21 04:48:00,1.22189,1.22222,1.22179,1.22201,18800000.0
2008-08-21 04:49:00,1.22169,1.22192,1.22149,1.22163,17200000.0
2008-08-21 04:50:00,1.22127,1.22171,1.22127,1.22157,19200000.0
2008-08-21 04:51:00,1.22181,1.22181,1.22124,1.22133,8400000.0
2008-08-21 04:52:00,1.22176,1.22176,1.22134,1.22134,9000000.0
2008-08-21 04:53:00,1.22119,1.22182,1.22119,1.22139,13200000.0
2008-08-21 04:54:00,1.2218,1.2219,1.2216,1.22182,13400000.0
2008-08-21 04:55:00,1.22196,1.22207,1.22141,1.22161,20200000.0
2008-08-21 04:56:00,1.22188,1.2219,1.22171,1.22171,10400000.0
2008-08-21 04:57:00,1.222,1.22253,1.222,1.22232,22000000.0
2008-08-21 04:58:00,1.2221,1.2221,1.22109,1.22109,6200000.0
2008-08-21 04:59:00,1.22211,1.22211,1.2217,1.22189,10400000.0
2008-08-21 05:00:00,1.2218,1.222,1.2217,1.222,5600000.0
2008-08-21 05:01:00,1.22194,1.22221,1.22187,1.22187,5600000.0
2008-08-21 05:02:00,1.22206,1.22206,1.22159,1.22159,13400000.0
2008-08-21 05:03:00,1.22093,1.22169,1.22066,1.22169,13300000.0
2008-08-21 05:04:00,1.22146,1.2217,1.22146,1.2217,8400000.0
2008-08-21 05:05:00,1.22172,1.2222,1.22146,1.22212,15000000.0
2008-08-21 05:06:00,1.22181,1.22187,1.22149,1.22149,17800000.0
2008-08-21 05:07:00,1.22131,1.22162,1.22115,1.22118,21400000.0
2008-08-21 05:08:00,1.2217,1.22199,1.22139,1.22164,16800000.0
2008-08-21 05:09:00,1.22225,1.22225,1.22176,1.22186,13800000.0
2008-08-21 05:10:00,1.22165,1.2221,1.22165,1.2221,5800000.0
2008-08-21 05:11:00,1.22215,1.22222,1.22158,1.22189,30000000.0
2008-08-21 05:12:00,1.22157,1.22232,1.22157,1.22232,14600000.0
2008-08-21 05:13:00,1.22222,1.22245,1.22213,1.22221,13000000.0
2008-08-21 05:14:00,1.2222,1.22248,1.2222,1.22222,9200000.0
2008-08-21 05:15:00,1.2223,1.2224,1.2222,1.2224,19000000.0
2008-08-21 05:16:00,1.2223,1.2224,1.2222,1.2222,19000000.0
2008-08-21 05:17:00,1.22198,1.22229,1.2218,1.22229,19000000.0
2008-08-21 05:18:00,1.2223,1.2223,1.2223,1.2223,11000000.0
2008-08-21 05:19:00,1.22217,1.22217,1.22197,1.22207,11000000.0
2008-08-21 05:20:00,1.22199,1.22256,1.22199,1.22224,5800000.0
2008-08-21 05:21:00,1.22209,1.22209,1.22179,1.22179,19200000.0
2008-08-21 05:22:00,1.22182,1.22199,1.2217,1.22199,9600000.0
2008-08-21 05:23:00,1.2225,1.2225,1.2224,1.2224,5800000.0
2008-08-21 05:24:00,1.2222,1.2222,1.2222,1.2222,5800000.0
2008-08-21 05:25:00,1.22188,1.22212,1.22179,1.22189,5800000.0
2008-08-21 05:26:00,1.22185,1.22217,1.22185,1.22217,4800000.0
2008-08-21 05:27:00,1.2222,1.2223,1.2221,1.2223,11000000.0
2008-08-21 05:28:00,1.22209,1.22239,1.22169,1.22179,11000000.0
2008-08-21 05:29:00,1.22202,1.22222,1.22166,1.22218,21400000.0
2008-08-21 05:30:00,1.22236,1.22253,1.22212,1.22212,17400000.0
2008-08-21 05:31:00,1.22291,1.22291,1.22216,1.22241,17400000.0
2008-08-21 05:32:00,1.22227,1.2226,1.22195,1.22227,14800000.0
2008-08-21 05:33:00,1.22231,1.22275,1.22215,1.22235,16600000.0
2008-08-21 05:34:00,1.22199,1.22202,1.2216,1.2216,8600000.0
2008-08-21 05:35:00,1.22188,1.22212,1.22188,1.22198,6800000.0
2008-08-21 05:36:00,1.22214,1.2223,1.22188,1.22188,6800000.0
2008-08-21 05:37:00,1.22189,1.22194,1.22153,1.22164,17400000.0
2008-08-21 05:38:00,1.22186,1.22197,1.22152,1.22152,11200000.0
2008-08-21 05:39:00,1.22179,1.22199,1.22158,1.22186,7600000.0
2008-08-21 05:40:00,1.2221,1.2222,1.2221,1.2221,15800000.0
2008-08-21 05:41:00,1.22211,1.22219,1.22191,1.22213,15800000.0
2008-08-21 05:42:00,1.22203,1.22271,1.22203,1.22227,22300000.0
2008-08-21 05:43:00,1.22189,1.22189,1.22183,1.22183,3200000.0
2008-08-21 05:44:00,1.22171,1.22204,1.22171,1.22204,8200000.0
2008-08-21 05:45:00,1.22183,1.22223,1.22183,1.22223,4000000.0
2008-08-21 05:46:00,1.2224,1.2224,1.22192,1.22192,13200000.0
2008-08-21 05:48:00,1.2224,1.2224,1.2223,1.2224,20000000.0
2008-08-21 05:49:00,1.22206,1.22206,1.22186,1.22195,20000000.0
2008-08-21 05:50:00,1.2218,1.22215,1.22144,1.22144,10800000.0
2008-08-21 05:51:00,1.2223,1.2223,1.2222,1.2222,5800000.0
2008-08-21 05:52:00,1.22166,1.22188,1.22166,1.2217,5800000.0
2008-08-21 05:53:00,1.22181,1.22189,1.22169,1.22183,18300000.0
2008-08-21 05:54:00,1.22164,1.22203,1.22132,1.2219,26800000.0
2008-08-21 05:55:00,1.22177,1.22195,1.22157,1.22176,20400000.0
2008-08-21 05:56:00,1.22171,1.22183,1.22159,1.22159,20200000.0
2008-08-21 05:57:00,1.22182,1.22197,1.22173,1.22197,8000000.0
2008-08-21 05:58:00,1.22197,1.22223,1.22191,1.22223,15000000.0
2008-08-21 05:59:00,1.22167,1.22206,1.22167,1.222,3600000.0
2008-08-21 06:00:00,1.22205,1.22243,1.22169,1.22206,10400000.0
2008-08-21 06:01:00,1.22196,1.22196,1.22191,1.22191,5000000.0
2008-08-21 06:02:00,1.22129,1.22199,1.22129,1.22199,5000000.0
2008-08-21 06:04:00,1.22215,1.22215,1.2217,1.22193,21400000.0
2008-08-21 06:05:00,1.22253,1.22253,1.22208,1.22208,6600000.0
2008-08-21 06:06:00,1.2219,1.22217,1.2219,1.22217,17000000.0
2008-08-21 06:07:00,1.22216,1.22246,1.22201,1.22219,9400000.0
2008-08-21 06:08:00,1.22233,1.22248,1.22223,1.22223,6800000.0
2008-08-21 06:09:00,1.22218,1.22244,1.22198,1.2224,19000000.0
2008-08-21 06:10:00,1.22206,1.22229,1.22204,1.22204,6800000.0
2008-08-21 06:11:00,1.22179,1.22242,1.22179,1.22214,9600000.0
2008-08-21 06:12:00,1.2226,1.2226,1.2223,1.2223,11800000.0
2008-08-21 06:13:00,1.22172,1.22209,1.2214,1.2214,11800000.0
2008-08-21 06:14:00,1.22164,1.22166,1.22118,1.2215,20000000.0
2008-08-21 06:15:00,1.22136,1.22181,1.22115,1.22181,10800000.0
2008-08-21 06:16:00,1.22201,1.22201,1.22167,1.22167,14600000.0
2008-08-21 06:17:00,1.2222,1.2222,1.2221,1.2221,10600000.0
2008-08-21 06:18:00,1.22193,1.22193,1.22129,1.22129,10600000.0
2008-08-21 06:19:00,1.22145,1.22168,1.22137,1.22164,29600000.0
2008-08-21 06:21:00,1.22149,1.22155,1.22149,1.22154,7200000.0
2008-08-21 06:22:00,1.2221,1.2221,1.2221,1.2221,5000000.0
2008-08-21 06:24:00,1.22186,1.22186,1.2218,1.22181,5000000.0
2008-08-21 06:25:00,1.22197,1.22212,1.22172,1.22212,13400000.0
2008-08-21 06:26:00,1.2224,1.2225,1.2223,1.2225,21200000.0
2008-08-21 06:27:00,1.222,1.22231,1.22196,1.22197,21200000.0
2008-08-21 06:28:00,1.22216,1.22257,1.22185,1.22222,19400000.0
2008-08-21 06:29:00,1.22177,1.22195,1.2216,1.2216,8400000.0
2008-08-21 06:30:00,1.2217,1.22188,1.22162,1.22164,10600000.0
2008-08-21 06:31:00,1.22206,1.22206,1.22156,1.22156,14600000.0
2008-08-21 06:32:00,1.22199,1.22215,1.22146,1.22178,11600000.0
2008-08-21 06:35:00,1.222,1.222,1.222,1.222,24000000.0
2008-08-21 06:36:00,1.22217,1.22234,1.22174,1.22174,24000000.0
2008-08-21 06:37:00,1.22164,1.22167,1.22141,1.22146,11800000.0
2008-08-21 06:38:00,1.22157,1.22157,1.22145,1.22145,8800000.0
2008-08-21 06:39:00,1.22136,1.2217,1.22126,1.22126,10200000.0
2008-08-21 06:40:00,1.22136,1.22146,1.22105,1.22128,10400000.0
2008-08-21 06:41:00,1.22151,1.22171,1.22121,1.22161,11800000.0
2008-08-21 06:42:00,1.22168,1.22178,1.22149,1.22149,11000000.0
2008-08-21 06:43:00,1.2218,1.2219,1.2218,1.2218,20600000.0
2008-08-21 06:44:00,1.22187,1.22194,1.22143,1.22143,20600000.0
2008-08-21 06:45:00,1.22142,1.22159,1.22111,1.22135,12800000.0
2008-08-21 06:46:00,1.2217,1.2218,1.2217,1.2218,12200000.0
2008-08-21 06:47:00,1.22092,1.22138,1.22092,1.22138,12200000.0
2008-08-21 06:48:00,1.22165,1.22181,1.22147,1.2218,21600000.0
2008-08-21 06:49:00,1.2221,1.2221,1.222,1.2221,15900000.0
2008-08-21 06:50:00,1.2219,1.222,1.2219,1.2219,15900000.0
2008-08-21 06:51:00,1.22172,1.22212,1.22163,1.22179,15900000.0
2008-08-21 06:52:00,1.22174,1.22198,1.22145,1.22145,16400000.0
2008-08-21 06:53:00,1.2223,1.2223,1.2223,1.2223,16000000.0
2008-08-21 06:54:00,1.22192,1.22213,1.22178,1.22187,16000000.0
2008-08-21 06:56:00,1.22189,1.22206,1.22167,1.22204,24400000.0
2008-08-21 06:57:00,1.22157,1.22191,1.22155,1.22155,11400000.0
2008-08-21 06:58:00,1.2221,1.2221,1.2219,1.2219,15000000.0
2008-08-21 06:59:00,1.22146,1.22159,1.22143,1.22152,15000000.0
2008-08-21 07:00:00,1.22127,1.22196,1.22127,1.22142,11600000.0
2008-08-21 07:01:00,1.22124,1.22164,1.22103,1.22164,19200000.0
2008-08-21 07:02:00,1.22142,1.22188,1.22124,1.2215,12200000.0
2008-08-21 07:03:00,1.22111,1.22207,1.22111,1.22143,12200000.0
2008-08-21 07:04:00,1.22118,1.22153,1.22104,1.22148,15000000.0
2008-08-21 07:05:00,1.22155,1.22161,1.2212,1.22139,22000000.0
2008-08-21 07:06:00,1.22134,1.22157,1.22128,1.22145,13600000.0
2008-08-21 07:07:00,1.22137,1.22219,1.22137,1.22151,16800000.0
2008-08-21 07:08:00,1.22148,1.22148,1.22112,1.22147,12200000.0
2008-08-21 07:09:00,1.2212,1.22194,1.2212,1.22164,18200000.0
2008-08-21 07:10:00,1.22146,1.22185,1.22114,1.22185,18800000.0
2008-08-21 07:11:00,1.22168,1.22168,1.22127,1.22155,15800000.0
2008-08-21 07:12:00,1.22159,1.22159,1.22141,1.22141,2600000.0
2008-08-21 07:13:00,1.22125,1.22133,1.22114,1.22122,9600000.0
2008-08-21 07:14:00,1.22135,1.22135,1.22114,1.22116,13200000.0
2008-08-21 07:15:00,1.22116,1.22191,1.22082,1.22191,14800000.0
2008-08-21 07:16:00,1.22154,1.22169,1.22117,1.22153,13400000.0
2008-08-21 07:17:00,1.22174,1.22198,1.22132,1.22166,21500000.0
2008-08-21 07:18:00,1.22154,1.22174,1.22147,1.22147,13800000.0
2008-08-21 07:19:00,1.22196,1.22214,1.22163,1.22192,11800000.0
2008-08-21 07:20:00,1.22216,1.22216,1.22177,1.22177,4200000.0
2008-08-21 07:21:00,1.22166,1.22207,1.22139,1.22139,18600000.0
2008-08-21 07:22:00,1.22158,1.22214,1.2215,1.22214,10000000.0
2008-08-21 07:23:00,1.22204,1.22204,1.22167,1.22167,10000000.0
2008-08-21 07:24:00,1.22149,1.22175,1.22136,1.22162,9400000.0
2008-08-21 07:25:00,1.2218,1.222,1.2216,1.2216,9000000.0
2008-08-21 07:26:00,1.22155,1.22155,1.22114,1.22146,9000000.0
2008-08-21 07:27:00,1.22145,1.22152,1.22084,1.22125,10600000.0
2008-08-21 07:28:00,1.22121,1.22176,1.22121,1.22176,10000000.0
2008-08-21 07:29:00,1.22206,1.22206,1.22118,1.22118,14200000.0
2008-08-21 07:30:00,1.22136,1.22179,1.22101,1.22179,14400000.0
2008-08-21 07:31:00,1.22187,1.22217,1.2215,1.22217,19200000.0
2008-08-21 07:32:00,1.22199,1.22252,1.22184,1.22184,10600000.0
2008-08-21 07:33:00,1.22241,1.22241,1.22223,1.22223,6200000.0
2008-08-21 07:34:00,1.22225,1.22248,1.22193,1.22193,10000000.0
2008-08-21 07:35:00,1.2224,1.2224,1.22187,1.22195,14200000.0
2008-08-21 07:36:00,1.22188,1.22221,1.22188,1.22203,14600000.0
2008-08-21 07:37:00,1.22202,1.22223,1.22163,1.22164,22000000.0
2008-08-21 07:38:00,1.22142,1.22186,1.22099,1.22175,16200000.0
2008-08-21 07:39:00,1.22173,1.22173,1.22072,1.22072,8800000.0
2008-08-21 07:40:00,1.22139,1.22144,1.22131,1.2214,29600000.0
2008-08-21 07:41:00,1.22096,1.22163,1.22096,1.22115,21200000.0
2008-08-21 07:42:00,1.22136,1.22174,1.22122,1.22124,21600000.0
2008-08-21 07:43:00,1.22133,1.22135,1.22113,1.22114,16400000.0
2008-08-21 07:44:00,1.22126,1.22194,1.22117,1.22117,6400000.0
2008-08-21 07:45:00,1.22131,1.22198,1.22102,1.22122,15400000.0
2008-08-21 07:46:00,1.22161,1.22165,1.22135,1.22135,9600000.0
2008-08-21 07:47:00,1.22174,1.22184,1.22124,1.22124,13600000.0
2008-08-21 07:48:00,1.2214,1.22151,1.22129,1.2213,10000000.0
2008-08-21 07:49:00,1.22144,1.22165,1.22124,1.22124,15000000.0
2008-08-21 07:50:00,1.22151,1.22153,1.22117,1.22151,12600000.0
2008-08-21 07:51:00,1.22146,1.22187,1.22146,1.22152,15000000.0
2008-08-21 07:52:00,1.22134,1.22137,1.2209,1.22118,19800000.0
2008-08-21 07:53:00,1.22109,1.2217,1.22109,1.2217,8800000.0
2008-08-21 07:54:00,1.22194,1.22205,1.22156,1.2217,15800000.0
2008-08-21 07:55:00,1.22175,1.22191,1.22122,1.22122,10000000.0
2008-08-21 07:56:00,1.22155,1.22168,1.22134,1.22168,11600000.0
2008-08-21 07:57:00,1.22166,1.22203,1.22166,1.22169,30600000.0
2008-08-21 07:58:00,1.22187,1.22225,1.22153,1.22218,16800000.0
2008-08-21 07:59:00,1.22171,1.2218,1.2214,1.2214,26600000.0
2008-08-21 08:00:00,1.22173,1.22188,1.22155,1.2217,17800000.0
2008-08-21 08:01:00,1.22158,1.22184,1.22148,1.22182,9800000.0
2008-08-21 08:02:00,1.22153,1.22208,1.22124,1.22124,17200000.0
2008-08-21 08:03:00,1.22176,1.22215,1.22168,1.22209,12000000.0
2008-08-21 08:04:00,1.22182,1.22199,1.22139,1.22178,11400000.0
2008-08-21 08:05:00,1.22169,1.22221,1.22164,1.22221,21200000.0
2008-08-21 08:06:00,1.22189,1.22227,1.22185,1.22192,17800000.0
2008-08-21 08:07:00,1.2223,1.2223,1.2223,1.2223,15800000.0
2008-08-21 08:08:00,1.22196,1.22244,1.22177,1.22198,15800000.0
2008-08-21 08:09:00,1.22198,1.22204,1.22189,1.22196,20200000.0
2008-08-21 08:10:00,1.22184,1.22212,1.22181,1.22188,14200000.0
2008-08-21 08:11:00,1.22188,1.22239,1.22148,1.22148,28200000.0
2008-08-21 08:12:00,1.22143,1.22166,1.2211,1.22126,26800000.0
2008-08-21 08:13:00,1.22123,1.22138,1.22104,1.2211,26200000.0
2008-08-21 08:14:00,1.22156,1.22156,1.22108,1.22133,10400000.0
2008-08-21 08:15:00,1.22164,1.22164,1.22134,1.22154,5800000.0
2008-08-21 08:16:00,1.22136,1.22155,1.22127,1.22127,11800000.0
2008-08-21 08:17:00,1.22118,1.22161,1.22102,1.2215,21000000.0
2008-08-21 08:18:00,1.22156,1.22156,1.22107,1.22107,9400000.0
2008-08-21 08:19:00,1.22149,1.2219,1.2212,1.2212,15400000.0
2008-08-21 08:20:00,1.22165,1.22207,1.22153,1.22169,11800000.0
2008-08-21 08:21:00,1.22179,1.22243,1.22179,1.22227,18000000.0
2008-08-21 08:22:00,1.22197,1.222,1.22132,1.22153,18000000.0
2008-08-21 08:23:00,1.22159,1.22183,1.2215,1.22169,14000000.0
2008-08-21 08:24:00,1.22163,1.22215,1.22163,1.22205,16800000.0
2008-08-21 08:25:00,1.22211,1.22212,1.22163,1.22204,11800000.0
2008-08-21 08:26:00,1.2217,1.22192,1.2217,1.22178,9400000.0
2008-08-21 08:27:00,1.22152,1.2219,1.22138,1.22183,26000000.0
2008-08-21 08:28:00,1.22243,1.22264,1.22201,1.22227,9600000.0
2008-08-21 08:29:00,1.22206,1.22247,1.22194,1.22247,10400000.0
2008-08-21 08:30:00,1.22174,1.22249,1.22168,1.22249,13000000.0
2008-08-21 08:31:00,1.22259,1.22262,1.2223,1.22262,17600000.0
2008-08-21 08:32:00,1.22177,1.2218,1.22148,1.22152,17400000.0
2008-08-21 08:33:00,1.22126,1.22126,1.22085,1.22088,14800000.0
2008-08-21 08:34:00,1.22115,1.22123,1.22095,1.2211,14200000.0
2008-08-21 08:35:00,1.22119,1.22195,1.22085,1.22195,21800000.0
2008-08-21 08:36:00,1.22163,1.22163,1.22127,1.22127,19600000.0
2008-08-21 08:37:00,1.22113,1.22209,1.22113,1.22191,9400000.0
2008-08-21 08:38:00,1.22148,1.22166,1.22127,1.22127,14400000.0
2008-08-21 08:39:00,1.22135,1.22135,1.22091,1.22091,11200000.0
2008-08-21 08:40:00,1.22125,1.22137,1.22093,1.22123,12000000.0
2008-08-21 08:41:00,1.22138,1.22171,1.22134,1.22149,10600000.0
2008-08-21 08:42:00,1.22154,1.22195,1.22154,1.22195,6600000.0
2008-08-21 08:43:00,1.22175,1.22216,1.22172,1.22194,16000000.0
2008-08-21 08:44:00,1.22171,1.22223,1.22171,1.22223,24200000.0
2008-08-21 08:45:00,1.22179,1.22215,1.22173,1.22193,9600000.0
2008-08-21 08:46:00,1.22197,1.22207,1.22175,1.22175,10800000.0
2008-08-21 08:47:00,1.22176,1.22209,1.22147,1.22184,21600000.0
2008-08-21 08:48:00,1.22146,1.22146,1.22063,1.22063,10600000.0
2008-08-21 08:49:00,1.22101,1.22101,1.22065,1.22084,12800000.0
2008-08-21 08:50:00,1.22109,1.22125,1.22076,1.22091,12800000.0
2008-08-21 08:51:00,1.22118,1.22142,1.2209,1.22132,14800000.0
2008-08-21 08:52:00,1.22144,1.22166,1.22113,1.22166,17200000.0
2008-08-21 08:53:00,1.22102,1.22136,1.22083,1.22109,11000000.0
2008-08-21 08:54:00,1.22113,1.22116,1.22094,1.22108,17400000.0
2008-08-21 08:55:00,1.2211,1.22177,1.22073,1.2208,21700000.0
2008-08-21 08:56:00,1.22083,1.22084,1.22048,1.2205,19000000.0
2008-08-21 08:57:00,1.22034,1.2209,1.22033,1.22061,18000000.0
2008-08-21 08:58:00,1.22074,1.22124,1.22064,1.221,9800000.0
2008-08-21 08:59:00,1.22093,1.22093,1.22039,1.22074,12200000.0
2008-08-21 09:00:00,1.2209,1.2214,1.22064,1.22116,9800000.0
2008-08-21 09:01:00,1.22121,1.22159,1.22119,1.22141,8600000.0
2008-08-21 09:02:00,1.2211,1.22155,1.22105,1.22105,13600000.0
2008-08-21 09:03:00,1.221,1.22191,1.22089,1.22136,10600000.0
2008-08-21 09:04:00,1.2217,1.2219,1.22138,1.22144,20200000.0
2008-08-21 09:05:00,1.2213,1.22171,1.22065,1.22125,14000000.0
2008-08-21 09:06:00,1.22115,1.22151,1.2208,1.2208,13200000.0
2008-08-21 09:07:00,1.22055,1.22118,1.22055,1.22081,14200000.0
2008-08-21 09:08:00,1.22076,1.22132,1.22043,1.22132,28400000.0
2008-08-21 09:09:00,1.22121,1.22121,1.22095,1.22112,17200000.0
2008-08-21 09:10:00,1.22093,1.22093,1.21992,1.21993,16600000.0
2008-08-21 09:11:00,1.2197,1.22015,1.2197,1.22002,18400000.0
2008-08-21 09:12:00,1.22017,1.2203,1.22017,1.2203,9200000.0
2008-08-21 09:13:00,1.22045,1.2205,1.22005,1.22026,22800000.0
2008-08-21 09:14:00,1.22042,1.22042,1.21988,1.22009,15200000.0
2008-08-21 09:15:00,1.22067,1.22067,1.22044,1.22046,18400000.0
2008-08-21 09:16:00,1.22058,1.22081,1.22019,1.22048,25000000.0
2008-08-21 09:17:00,1.22052,1.22079,1.22014,1.22014,9400000.0
2008-08-21 09:18:00,1.22046,1.22061,1.22017,1.22017,14600000.0
2008-08-21 09:19:00,1.22008,1.22026,1.21984,1.22026,10000000.0
2008-08-21 09:20:00,1.21964,1.22025,1.21964,1.22014,18600000.0
2008-08-21 09:21:00,1.2204,1.22055,1.22005,1.22023,27600000.0
2008-08-21 09:22:00,1.22023,1.22075,1.21975,1.21978,11400000.0
2008-08-21 09:23:00,1.2199,1.22048,1.21985,1.22048,19400000.0
2008-08-21 09:24:00,1.22033,1.22043,1.21991,1.22043,19200000.0
2008-08-21 09:25:00,1.22009,1.22048,1.22003,1.22029,16000000.0
2008-08-21 09:26:00,1.22017,1.22038,1.21995,1.21995,24200000.0
2008-08-21 09:27:00,1.22022,1.22035,1.21997,1.22022,17000000.0
2008-08-21 09:28:00,1.21994,1.22078,1.21986,1.22078,13400000.0
2008-08-21 09:29:00,1.22073,1.22095,1.22067,1.22067,12600000.0
2008-08-21 09:30:00,1.22069,1.22103,1.22045,1.22103,18000000.0
2008-08-21 09:31:00,1.2209,1.221,1.2207,1.2209,18800000.0
2008-08-21 09:32:00,1.22096,1.22096,1.22029,1.2204,18800000.0
2008-08-21 09:33:00,1.2209,1.221,1.2208,1.2209,16000000.0
2008-08-21 09:34:00,1.22064,1.22064,1.21984,1.21993,16000000.0
2008-08-21 09:35:00,1.22038,1.22038,1.21997,1.22009,5200000.0
2008-08-21 09:36:00,1.21974,1.22024,1.21974,1.21983,14000000.0
2008-08-21 09:37:00,1.22004,1.2205,1.22004,1.2205,17800000.0
2008-08-21 09:38:00,1.22051,1.22083,1.22038,1.2207,17400000.0
2008-08-21 09:39:00,1.22101,1.22172,1.22098,1.22117,22600000.0
2008-08-21 09:40:00,1.22067,1.22136,1.22067,1.22077,20400000.0
2008-08-21 09:41:00,1.22102,1.22102,1.2203,1.22086,8800000.0
2008-08-21 09:42:00,1.22086,1.22121,1.22084,1.22121,9400000.0
2008-08-21 09:43:00,1.22096,1.22126,1.22066,1.22079,22600000.0
2008-08-21 09:44:00,1.22111,1.22145,1.22111,1.22136,13200000.0
2008-08-21 09:45:00,1.22119,1.22138,1.22069,1.22069,17400000.0
2008-08-21 09:46:00,1.22087,1.22114,1.22057,1.22057,20600000.0
2008-08-21 09:47:00,1.22073,1.22108,1.22066,1.22108,17000000.0
2008-08-21 09:48:00,1.22039,1.22054,1.21985,1.22013,14800000.0
2008-08-21 09:49:00,1.22023,1.22023,1.21971,1.22008,18200000.0
2008-08-21 09:50:00,1.21945,1.22002,1.21938,1.21938,23400000.0
2008-08-21 09:51:00,1.21942,1.21982,1.21938,1.21952,21900000.0
2008-08-21 09:52:00,1.21978,1.22012,1.21961,1.21987,18000000.0
2008-08-21 09:53:00,1.22012,1.22016,1.21994,1.22014,18000000.0
2008-08-21 09:54:00,1.21975,1.22051,1.21975,1.22004,20600000.0
2008-08-21 09:55:00,1.22007,1.22075,1.21984,1.22075,28800000.0
2008-08-21 09:56:00,1.22082,1.22135,1.22047,1.22047,17400000.0
2008-08-21 09:57:00,1.22011,1.22079,1.22011,1.22051,10000000.0
2008-08-21 09:58:00,1.22088,1.22088,1.22029,1.22056,24500000.0
2008-08-21 09:59:00,1.22045,1.22071,1.22029,1.22071,18000000.0
2008-08-21 10:00:00,1.22059,1.2214,1.22059,1.22078,18600000.0
2008-08-21 10:01:00,1.22041,1.22131,1.22041,1.22044,19200000.0
2008-08-21 10:02:00,1.22109,1.22128,1.22057,1.22111,17000000.0
2008-08-21 10:03:00,1.22049,1.22098,1.22035,1.22073,20600000.0
2008-08-21 10:04:00,1.22069,1.22098,1.2204,1.22098,17200000.0
2008-08-21 10:05:00,1.22084,1.22103,1.2208,1.22103,10600000.0
2008-08-21 10:06:00,1.2206,1.22131,1.2206,1.22123,10200000.0
2008-08-21 10:07:00,1.22096,1.22157,1.22096,1.22134,19900000.0
2008-08-21 10:08:00,1.22124,1.22179,1.22101,1.22101,15600000.0
2008-08-21 10:09:00,1.22084,1.22102,1.22064,1.22078,20400000.0
2008-08-21 10:10:00,1.22099,1.22099,1.22011,1.22038,29800000.0
2008-08-21 10:11:00,1.22054,1.22111,1.22053,1.22053,32800000.0
2008-08-21 10:12:00,1.22065,1.22065,1.22,1.2202,16600000.0
2008-08-21 10:13:00,1.22034,1.22034,1.21993,1.22008,17000000.0
2008-08-21 10:14:00,1.22023,1.22076,1.22023,1.22024,22000000.0
2008-08-21 10:15:00,1.22056,1.22075,1.22019,1.22069,9400000.0
2008-08-21 10:16:00,1.21983,1.22041,1.21983,1.22027,13000000.0
2008-08-21 10:17:00,1.22071,1.22124,1.22038,1.22042,12200000.0
2008-08-21 10:18:00,1.22021,1.22045,1.22016,1.22033,12200000.0
2008-08-21 10:19:00,1.22052,1.22082,1.22035,1.22037,17400000.0
2008-08-21 10:20:00,1.22078,1.22082,1.22031,1.22036,21400000.0
2008-08-21 10:21:00,1.22035,1.22108,1.22035,1.22044,18600000.0
2008-08-21 10:22:00,1.22073,1.2208,1.22045,1.22045,30000000.0
2008-08-21 10:23:00,1.22029,1.2209,1.22029,1.22041,14400000.0
2008-08-21 10:24:00,1.22016,1.22056,1.22016,1.22031,13600000.0
2008-08-21 10:25:00,1.22043,1.22043,1.21987,1.22005,12200000.0
2008-08-21 10:26:00,1.22014,1.2205,1.22002,1.22011,14000000.0
2008-08-21 10:27:00,1.22014,1.22014,1.22008,1.22008,17600000.0
2008-08-21 10:28:00,1.22023,1.22023,1.21965,1.21991,18600000.0
2008-08-21 10:29:00,1.22012,1.22045,1.21998,1.22045,15000000.0
2008-08-21 10:30:00,1.2202,1.22052,1.22017,1.22052,15600000.0
2008-08-21 10:31:00,1.22024,1.22034,1.21963,1.21963,15800000.0
2008-08-21 10:32:00,1.22,1.22,1.21976,1.21984,6800000.0
2008-08-21 10:33:00,1.22011,1.22011,1.21947,1.2195,20200000.0
2008-08-21 10:34:00,1.21995,1.22017,1.21982,1.2199,18200000.0
2008-08-21 10:35:00,1.21979,1.22005,1.21941,1.21969,12000000.0
2008-08-21 10:36:00,1.21979,1.21979,1.21915,1.21915,8200000.0
2008-08-21 10:37:00,1.21925,1.21957,1.21898,1.21926,17400000.0
2008-08-21 10:38:00,1.21943,1.21998,1.21904,1.21947,19800000.0
2008-08-21 10:39:00,1.21945,1.21945,1.21882,1.21882,21600000.0
2008-08-21 10:40:00,1.21876,1.21914,1.21848,1.21869,19400000.0
2008-08-21 10:41:00,1.21802,1.21822,1.21754,1.2176,21400000.0
2008-08-21 10:42:00,1.21706,1.21738,1.21676,1.2168,22400000.0
2008-08-21 10:43:00,1.21702,1.21743,1.21647,1.21719,17200000.0
2008-08-21 10:44:00,1.21795,1.21872,1.21785,1.2181,10800000.0
2008-08-21 10:45:00,1.21804,1.21812,1.21796,1.21796,23800000.0
2008-08-21 10:46:00,1.21806,1.21853,1.21802,1.21829,24400000.0
2008-08-21 10:47:00,1.21854,1.21925,1.2185,1.21872,14200000.0
2008-08-21 10:48:00,1.2187,1.21896,1.21868,1.21868,15800000.0
2008-08-21 10:49:00,1.21926,1.21951,1.21905,1.21918,16200000.0
2008-08-21 10:50:00,1.219,1.21957,1.21878,1.21878,23000000.0
2008-08-21 10:51:00,1.21919,1.21942,1.21898,1.21916,21200000.0
2008-08-21 10:52:00,1.21931,1.21931,1.21838,1.21903,10000000.0
2008-08-21 10:53:00,1.21829,1.21892,1.21818,1.21892,17600000.0
2008-08-21 10:54:00,1.21874,1.21904,1.21811,1.21811,24600000.0
2008-08-21 10:55:00,1.21853,1.21853,1.2183,1.2183,2600000.0
2008-08-21 10:56:00,1.21792,1.21826,1.21782,1.21782,10600000.0
2008-08-21 10:57:00,1.21827,1.2186,1.21794,1.21794,24400000.0
2008-08-21 10:58:00,1.21802,1.21802,1.2172,1.21759,8800000.0
2008-08-21 10:59:00,1.21792,1.21801,1.21751,1.21751,15600000.0
2008-08-21 11:00:00,1.21784,1.21815,1.21763,1.21815,12600000.0
2008-08-21 11:01:00,1.21768,1.21786,1.21742,1.21786,13800000.0
2008-08-21 11:02:00,1.21749,1.21786,1.21734,1.21751,19000000.0
2008-08-21 11:03:00,1.21747,1.21814,1.21747,1.21786,23200000.0
2008-08-21 11:04:00,1.21779,1.21801,1.21747,1.21776,32200000.0
2008-08-21 11:05:00,1.21781,1.21791,1.21753,1.21753,11800000.0
2008-08-21 11:06:00,1.21756,1.21817,1.21756,1.21792,15800000.0
2008-08-21 11:07:00,1.21818,1.21883,1.21778,1.21841,9400000.0
2008-08-21 11:08:00,1.21872,1.21907,1.21837,1.21851,19200000.0
2008-08-21 11:09:00,1.21862,1.21888,1.21845,1.21868,15200000.0
2008-08-21 11:10:00,1.21847,1.21877,1.21827,1.21873,22200000.0
2008-08-21 11:11:00,1.2185,1.21911,1.21825,1.21853,15200000.0
2008-08-21 11:12:00,1.21868,1.21892,1.21868,1.21872,24800000.0
2008-08-21 11:13:00,1.21876,1.21876,1.21841,1.2186,6200000.0
2008-08-21 11:14:00,1.21872,1.21897,1.2186,1.2186,25000000.0
2008-08-21 11:15:00,1.21846,1.21846,1.21785,1.21843,15200000.0
2008-08-21 11:16:00,1.21856,1.21881,1.21824,1.21879,10400000.0
2008-08-21 11:17:00,1.21869,1.21896,1.21845,1.21862,14000000.0
2008-08-21 11:18:00,1.21856,1.21856,1.21828,1.21848,27000000.0
2008-08-21 11:19:00,1.21843,1.21865,1.21805,1.21851,27400000.0
2008-08-21 11:20:00,1.21826,1.21849,1.21826,1.21836,14200000.0
2008-08-21 11:21:00,1.21845,1.21876,1.21825,1.21844,16600000.0
2008-08-21 11:22:00,1.21835,1.21895,1.21827,1.21852,18200000.0
2008-08-21 11:23:00,1.21886,1.21906,1.21865,1.21906,19600000.0
2008-08-21 11:24:00,1.21872,1.21928,1.21869,1.21888,19800000.0
2008-08-21 11:25:00,1.21889,1.21912,1.21845,1.21912,29400000.0
2008-08-21 11:26:00,1.21923,1.21923,1.21869,1.21917,12200000.0
2008-08-21 11:27:00,1.21874,1.21881,1.21848,1.21868,17600000.0
2008-08-21 11:28:00,1.21862,1.21896,1.21839,1.21839,15000000.0
2008-08-21 11:29:00,1.21844,1.21892,1.2183,1.21836,15400000.0
2008-08-21 11:30:00,1.21798,1.21868,1.21798,1.21868,13400000.0
2008-08-21 11:31:00,1.21838,1.21878,1.21786,1.21786,23000000.0
2008-08-21 11:32:00,1.21793,1.21816,1.21777,1.21791,26600000.0
2008-08-21 11:33:00,1.218,1.21844,1.21793,1.21844,10800000.0
2008-08-21 11:34:00,1.21835,1.21858,1.21805,1.21808,20200000.0
2008-08-21 11:35:00,1.2183,1.21887,1.21812,1.21812,19600000.0
2008-08-21 11:36:00,1.21845,1.21854,1.21822,1.21822,22800000.0
2008-08-21 11:37:00,1.21819,1.2185,1.21815,1.21815,22800000.0
2008-08-21 11:38:00,1.21792,1.2184,1.21792,1.2184,11800000.0
2008-08-21 11:39:00,1.21838,1.21838,1.21793,1.21797,20600000.0
2008-08-21 11:40:00,1.21797,1.21836,1.21797,1.21821,25800000.0
2008-08-21 11:41:00,1.21834,1.2186,1.21827,1.21841,17400000.0
2008-08-21 11:42:00,1.21811,1.21862,1.218,1.218,16200000.0
2008-08-21 11:43:00,1.21806,1.21855,1.21804,1.21821,29400000.0
2008-08-21 11:44:00,1.21882,1.21882,1.21847,1.21855,18400000.0
2008-08-21 11:45:00,1.21881,1.21881,1.21806,1.21827,17200000.0
2008-08-21 11:46:00,1.21766,1.21808,1.21741,1.21773,16800000.0
2008-08-21 11:47:00,1.21782,1.21803,1.21746,1.21803,14000000.0
2008-08-21 11:48:00,1.21765,1.21765,1.2171,1.2171,13800000.0
2008-08-21 11:49:00,1.21673,1.21675,1.21632,1.21632,20200000.0
2008-08-21 11:50:00,1.2163,1.2163,1.21576,1.216,25200000.0
2008-08-21 11:51:00,1.2163,1.21712,1.2163,1.21706,19400000.0
2008-08-21 11:52:00,1.21712,1.21718,1.2168,1.2168,10000000.0
2008-08-21 11:53:00,1.21651,1.21706,1.21651,1.21661,17200000.0
2008-08-21 11:54:00,1.21694,1.21706,1.21646,1.21649,13600000.0
2008-08-21 11:55:00,1.21681,1.21794,1.21681,1.21794,8000000.0
2008-08-21 11:56:00,1.21732,1.21788,1.21721,1.21755,11000000.0
2008-08-21 11:57:00,1.21759,1.21788,1.21759,1.2178,15000000.0
2008-08-21 11:58:00,1.21753,1.21753,1.21751,1.21751,3200000.0
2008-08-21 11:59:00,1.21723,1.21785,1.21723,1.21739,12600000.0
2008-08-21 12:00:00,1.21766,1.21798,1.21749,1.21793,15800000.0
2008-08-21 12:01:00,1.21782,1.21782,1.21731,1.2176,13800000.0
2008-08-21 12:02:00,1.21799,1.21799,1.2172,1.2177,16800000.0
2008-08-21 12:03:00,1.21755,1.21764,1.21734,1.21747,18000000.0
2008-08-21 12:04:00,1.21761,1.21797,1.21759,1.21795,11000000.0
2008-08-21 12:05:00,1.21771,1.21771,1.21746,1.21746,6400000.0
2008-08-21 12:06:00,1.21744,1.21753,1.21744,1.21753,3200000.0
2008-08-21 12:07:00,1.21832,1.21832,1.21801,1.21801,6000000.0
2008-08-21 12:08:00,1.21843,1.21866,1.21843,1.21866,5800000.0
2008-08-21 12:09:00,1.21842,1.21873,1.21821,1.21838,9000000.0
2008-08-21 12:10:00,1.21834,1.21853,1.21826,1.21849,11600000.0
2008-08-21 12:11:00,1.21795,1.21827,1.21789,1.21811,38800000.0
2008-08-21 12:12:00,1.21831,1.21854,1.21825,1.21832,7800000.0
2008-08-21 12:13:00,1.21781,1.21781,1.21772,1.21772,3200000.0
2008-08-21 12:14:00,1.21743,1.21757,1.21736,1.21757,42200000.0
2008-08-21 12:15:00,1.21753,1.21765,1.2173,1.21762,13800000.0
2008-08-21 12:16:00,1.21764,1.21782,1.21763,1.21778,10600000.0
2008-08-21 12:17:00,1.21771,1.21816,1.21771,1.21806,57600000.0
2008-08-21 12:18:00,1.21809,1.21845,1.21808,1.21833,93000000.0
2008-08-21 12:19:00,1.21842,1.21849,1.21827,1.21828,46000000.0
2008-08-21 12:20:00,1.21801,1.21837,1.21789,1.21789,6600000.0
2008-08-21 12:21:00,1.21795,1.2183,1.21769,1.21789,68800000.0
2008-08-21 12:22:00,1.2177,1.2181,1.2177,1.21797,106600000.0
2008-08-21 12:23:00,1.21756,1.21794,1.21747,1.2177,16400000.0
2008-08-21 12:24:00,1.21759,1.21783,1.21757,1.21757,40600000.0
2008-08-21 12:25:00,1.21763,1.21808,1.21748,1.21768,142000000.0
2008-08-21 12:26:00,1.21787,1.21826,1.21787,1.21808,6600000.0
2008-08-21 12:27:00,1.21818,1.21855,1.21809,1.21835,12800000.0
2008-08-21 12:28:00,1.21835,1.21854,1.21807,1.21854,25200000.0
2008-08-21 12:29:00,1.21826,1.21845,1.21811,1.21811,8800000.0
2008-08-21 12:30:00,1.21816,1.21859,1.21816,1.21859,20800000.0
2008-08-21 12:31:00,1.21933,1.21984,1.2192,1.21921,124000000.0
2008-08-21 12:32:00,1.21923,1.21931,1.2189,1.21912,109000000.0
2008-08-21 12:33:00,1.21895,1.21914,1.21872,1.21886,14800000.0
2008-08-21 12:34:00,1.21887,1.21895,1.21863,1.21878,69800000.0
2008-08-21 12:35:00,1.21878,1.21886,1.21849,1.21849,40000000.0
2008-08-21 12:36:00,1.21859,1.21897,1.21857,1.21861,47800000.0
2008-08-21 12:37:00,1.21869,1.21869,1.21858,1.21868,26000000.0
2008-08-21 12:38:00,1.21891,1.21931,1.21879,1.21879,15800000.0
2008-08-21 12:39:00,1.21899,1.21916,1.21878,1.21893,55400000.0
2008-08-21 12:40:00,1.21874,1.21939,1.21843,1.21939,10600000.0
2008-08-21 12:41:00,1.21866,1.21907,1.21845,1.21845,14200000.0
2008-08-21 12:42:00,1.21826,1.21833,1.21785,1.21785,52200000.0
2008-08-21 12:43:00,1.21797,1.21849,1.21797,1.21836,36200000.0
2008-08-21 12:44:00,1.21844,1.21875,1.21841,1.21864,44600000.0
2008-08-21 12:45:00,1.21871,1.21889,1.21857,1.2188,45800000.0
2008-08-21 12:46:00,1.21853,1.21867,1.21849,1.21849,19400000.0
2008-08-21 12:47:00,1.21849,1.21926,1.21849,1.21865,26200000.0
2008-08-21 12:48:00,1.21891,1.21891,1.21875,1.21891,27200000.0
2008-08-21 12:49:00,1.21901,1.21921,1.21893,1.21893,25800000.0
2008-08-21 12:50:00,1.21929,1.21945,1.21917,1.21917,12800000.0
2008-08-21 12:51:00,1.21953,1.21973,1.21936,1.21936,30800000.0
2008-08-21 12:52:00,1.21938,1.2195,1.21919,1.21928,74200000.0
2008-08-21 12:53:00,1.21927,1.21948,1.2191,1.21947,89200000.0
2008-08-21 12:54:00,1.21926,1.21957,1.21914,1.21957,5800000.0
2008-08-21 12:55:00,1.21936,1.2198,1.21925,1.2198,54600000.0
2008-08-21 12:56:00,1.2195,1.21965,1.21924,1.2194,17800000.0
2008-08-21 12:57:00,1.21966,1.21989,1.21966,1.21975,16600000.0
2008-08-21 12:58:00,1.21972,1.22005,1.21971,1.21999,33800000.0
2008-08-21 12:59:00,1.2196,1.22041,1.2196,1.22008,26000000.0
2008-08-21 13:00:00,1.22019,1.2204,1.22019,1.2202,13200000.0
2008-08-21 13:01:00,1.22034,1.22062,1.21995,1.22013,105800000.0
2008-08-21 13:02:00,1.22027,1.22066,1.22021,1.22023,162900000.0
2008-08-21 13:03:00,1.22008,1.22074,1.22007,1.22045,143400000.0
2008-08-21 13:04:00,1.22084,1.22112,1.22034,1.22084,19000000.0
2008-08-21 13:05:00,1.22047,1.22089,1.22029,1.22089,18600000.0
2008-08-21 13:06:00,1.22064,1.22079,1.22045,1.22045,64500000.0
2008-08-21 13:07:00,1.22069,1.22069,1.22041,1.22041,56400000.0
2008-08-21 13:08:00,1.22037,1.22099,1.22037,1.22053,76800000.0
2008-08-21 13:09:00,1.2204,1.2204,1.21987,1.21987,73600000.0
2008-08-21 13:10:00,1.21992,1.22045,1.21992,1.22045,29200000.0
2008-08-21 13:11:00,1.22065,1.22093,1.22035,1.22078,23800000.0
2008-08-21 13:12:00,1.22058,1.22079,1.22058,1.22079,30200000.0
2008-08-21 13:13:00,1.2208,1.22097,1.2207,1.22072,68400000.0
2008-08-21 13:14:00,1.22048,1.22078,1.22048,1.22048,6800000.0
2008-08-21 13:15:00,1.22051,1.22058,1.21991,1.21991,31600000.0
2008-08-21 13:16:00,1.22061,1.22071,1.22008,1.22059,30000000.0
2008-08-21 13:17:00,1.22018,1.22032,1.21953,1.21953,11600000.0
2008-08-21 13:18:00,1.21952,1.22019,1.21952,1.22019,16400000.0
2008-08-21 13:19:00,1.22036,1.22054,1.22033,1.22033,25200000.0
2008-08-21 13:20:00,1.2209,1.221,1.2207,1.221,37400000.0
2008-08-21 13:21:00,1.22039,1.22092,1.22039,1.22092,37400000.0
2008-08-21 13:22:00,1.22081,1.22139,1.22062,1.22064,21000000.0
2008-08-21 13:23:00,1.22076,1.22088,1.2202,1.22062,25800000.0
2008-08-21 13:24:00,1.22026,1.22041,1.22017,1.22036,20600000.0
2008-08-21 13:25:00,1.22012,1.22063,1.22012,1.22034,16800000.0
2008-08-21 13:26:00,1.22019,1.22019,1.21974,1.21985,19400000.0
2008-08-21 13:27:00,1.21975,1.21999,1.21965,1.21974,57800000.0
2008-08-21 13:28:00,1.21965,1.21985,1.2196,1.21961,67400000.0
2008-08-21 13:29:00,1.2201,1.22024,1.21974,1.21985,25000000.0
2008-08-21 13:30:00,1.22031,1.22043,1.21989,1.21995,49000000.0
2008-08-21 13:31:00,1.22006,1.22057,1.22006,1.22023,9600000.0
2008-08-21 13:32:00,1.22069,1.22069,1.22011,1.2203,52400000.0
2008-08-21 13:33:00,1.2203,1.22052,1.22009,1.22052,70400000.0
2008-08-21 13:34:00,1.22043,1.22043,1.21943,1.21985,11800000.0
2008-08-21 13:35:00,1.21992,1.21992,1.21935,1.21948,13800000.0
2008-08-21 13:36:00,1.21965,1.2197,1.21928,1.21951,23200000.0
2008-08-21 13:37:00,1.21978,1.21996,1.21955,1.21965,41600000.0
2008-08-21 13:38:00,1.21937,1.21991,1.21937,1.21976,20400000.0
2008-08-21 13:39:00,1.21984,1.22034,1.21974,1.21995,19600000.0
2008-08-21 13:40:00,1.22027,1.22038,1.21984,1.21991,23000000.0
2008-08-21 13:41:00,1.22026,1.22026,1.21999,1.22006,20200000.0
2008-08-21 13:42:00,1.21957,1.21963,1.21894,1.21894,68400000.0
2008-08-21 13:43:00,1.21893,1.21941,1.21877,1.21911,31200000.0
2008-08-21 13:44:00,1.21908,1.21959,1.21903,1.21948,19800000.0
2008-08-21 13:45:00,1.21854,1.21854,1.21797,1.21797,16000000.0
2008-08-21 13:46:00,1.21829,1.21935,1.21829,1.21876,29800000.0
2008-08-21 13:47:00,1.21836,1.21894,1.21836,1.21851,13800000.0
2008-08-21 13:48:00,1.21906,1.21943,1.21884,1.21884,13000000.0
2008-08-21 13:49:00,1.21934,1.21934,1.21854,1.21886,14800000.0
2008-08-21 13:50:00,1.21866,1.21885,1.21866,1.21867,12000000.0
2008-08-21 13:51:00,1.2191,1.21939,1.21902,1.21907,46400000.0
2008-08-21 13:52:00,1.21904,1.21904,1.21856,1.21856,24000000.0
2008-08-21 13:53:00,1.21848,1.21889,1.21818,1.2187,24400000.0
2008-08-21 13:54:00,1.2185,1.21867,1.21839,1.21841,9400000.0
2008-08-21 13:55:00,1.21831,1.21919,1.21831,1.21919,16600000.0
2008-08-21 13:56:00,1.21881,1.21921,1.21879,1.21921,14800000.0
2008-08-21 13:57:00,1.21863,1.21895,1.21863,1.21895,27200000.0
2008-08-21 13:58:00,1.21886,1.21893,1.21819,1.21819,93600000.0
2008-08-21 13:59:00,1.2181,1.21859,1.21788,1.2183,77800000.0
2008-08-21 14:00:00,1.2184,1.2184,1.21782,1.2182,28800000.0
2008-08-21 14:01:00,1.21831,1.21881,1.21831,1.21855,54800000.0
2008-08-21 14:02:00,1.21852,1.21852,1.2184,1.2184,7000000.0
2008-08-21 14:03:00,1.21828,1.21829,1.21813,1.21828,29000000.0
2008-08-21 14:04:00,1.21817,1.21817,1.21794,1.21802,24400000.0
2008-08-21 14:05:00,1.21817,1.21838,1.21796,1.21838,9000000.0
2008-08-21 14:06:00,1.21855,1.21855,1.21833,1.21833,35200000.0
2008-08-21 14:07:00,1.21836,1.21847,1.21823,1.21823,24600000.0
2008-08-21 14:08:00,1.21838,1.21847,1.2179,1.21792,37000000.0
2008-08-21 14:09:00,1.21814,1.21859,1.21814,1.21829,14400000.0
2008-08-21 14:10:00,1.21764,1.21768,1.21741,1.21741,41800000.0
2008-08-21 14:11:00,1.21775,1.21804,1.21742,1.21804,25400000.0
2008-08-21 14:12:00,1.21851,1.21881,1.21849,1.21881,11000000.0
2008-08-21 14:13:00,1.21836,1.21836,1.21772,1.21772,17400000.0
2008-08-21 14:14:00,1.21776,1.21798,1.21776,1.21798,7600000.0
2008-08-21 14:15:00,1.21845,1.21884,1.2181,1.21836,23000000.0
2008-08-21 14:16:00,1.21877,1.21877,1.2183,1.2183,11200000.0
2008-08-21 14:17:00,1.21764,1.21809,1.21764,1.21789,10200000.0
2008-08-21 14:18:00,1.21771,1.21789,1.21771,1.21789,3000000.0
2008-08-21 14:19:00,1.21769,1.21795,1.2175,1.21795,53200000.0
2008-08-21 14:20:00,1.21773,1.21804,1.21764,1.21798,45600000.0
2008-08-21 14:21:00,1.21751,1.21782,1.21717,1.21754,20200000.0
2008-08-21 14:22:00,1.21776,1.21776,1.21728,1.21768,16400000.0
2008-08-21 14:23:00,1.21773,1.21782,1.2176,1.2176,26800000.0
2008-08-21 14:24:00,1.21776,1.21805,1.21747,1.21796,14800000.0
2008-08-21 14:25:00,1.21841,1.21889,1.21834,1.21839,25800000.0
2008-08-21 14:26:00,1.21841,1.21841,1.21783,1.21841,9400000.0
2008-08-21 14:27:00,1.21866,1.21881,1.21812,1.21812,49800000.0
2008-08-21 14:28:00,1.21818,1.21874,1.21797,1.21862,12200000.0
2008-08-21 14:29:00,1.21843,1.21843,1.21791,1.21791,38200000.0
2008-08-21 14:30:00,1.21808,1.21875,1.21808,1.21875,30800000.0
2008-08-21 14:31:00,1.21881,1.21881,1.21811,1.21819,25200000.0
2008-08-21 14:32:00,1.21811,1.21811,1.21738,1.21769,18600000.0
2008-08-21 14:33:00,1.21789,1.21833,1.21789,1.21833,7400000.0
2008-08-21 14:34:00,1.21826,1.21865,1.21815,1.21826,66800000.0
2008-08-21 14:35:00,1.21833,1.21904,1.21833,1.21878,74200000.0
2008-08-21 14:36:00,1.21889,1.21894,1.21836,1.21836,56200000.0
2008-08-21 14:37:00,1.2178,1.21785,1.21776,1.21782,11600000.0
2008-08-21 14:38:00,1.21785,1.21796,1.21748,1.21752,23000000.0
2008-08-21 14:39:00,1.21747,1.21858,1.21722,1.21858,16400000.0
2008-08-21 14:40:00,1.21885,1.21885,1.21842,1.21847,26000000.0
2008-08-21 14:41:00,1.21792,1.21836,1.21763,1.21809,110400000.0
2008-08-21 14:42:00,1.21802,1.21864,1.21799,1.21809,25200000.0
2008-08-21 14:43:00,1.21831,1.21849,1.21816,1.21828,25000000.0
2008-08-21 14:44:00,1.21861,1.21861,1.21785,1.21785,14400000.0
2008-08-21 14:45:00,1.21773,1.21792,1.2174,1.21748,20600000.0
2008-08-21 14:46:00,1.21782,1.21804,1.21717,1.21717,13200000.0
2008-08-21 14:47:00,1.21705,1.21779,1.21705,1.21759,18200000.0
2008-08-21 14:48:00,1.21786,1.21814,1.21786,1.21796,54200000.0
2008-08-21 14:49:00,1.21784,1.21832,1.2175,1.21755,102800000.0
2008-08-21 14:50:00,1.21737,1.2175,1.2173,1.2173,7000000.0
2008-08-21 14:51:00,1.21745,1.21758,1.21723,1.21738,29200000.0
2008-08-21 14:52:00,1.21744,1.21756,1.21719,1.21723,33800000.0
2008-08-21 14:53:00,1.21741,1.21802,1.21712,1.21712,95200000.0
2008-08-21 14:54:00,1.21724,1.21769,1.21724,1.21733,36200000.0
2008-08-21 14:55:00,1.21744,1.21772,1.2172,1.21741,17000000.0
2008-08-21 14:56:00,1.21724,1.21753,1.21722,1.21722,7800000.0
2008-08-21 14:57:00,1.21736,1.21754,1.21736,1.21742,47600000.0
2008-08-21 14:58:00,1.21729,1.21732,1.21709,1.2173,9800000.0
2008-08-21 14:59:00,1.21718,1.21763,1.21716,1.2173,39600000.0
2008-08-21 15:00:00,1.2175,1.2175,1.21681,1.21707,9800000.0
2008-08-21 15:01:00,1.2176,1.21797,1.21741,1.21797,27400000.0
2008-08-21 15:02:00,1.21741,1.21771,1.21682,1.21688,27200000.0
2008-08-21 15:03:00,1.21708,1.21771,1.21708,1.21748,6800000.0
2008-08-21 15:04:00,1.21744,1.21768,1.21742,1.21768,67200000.0
2008-08-21 15:05:00,1.21709,1.21709,1.21703,1.21703,6000000.0
2008-08-21 15:06:00,1.21671,1.21714,1.21671,1.21693,12600000.0
2008-08-21 15:07:00,1.21715,1.21742,1.21715,1.21741,37600000.0
2008-08-21 15:08:00,1.21724,1.21724,1.21714,1.21715,15800000.0
2008-08-21 15:09:00,1.21765,1.21827,1.21765,1.21806,29800000.0
2008-08-21 15:10:00,1.2185,1.2188,1.21834,1.21871,13600000.0
2008-08-21 15:11:00,1.21835,1.21853,1.2179,1.2179,62200000.0
2008-08-21 15:12:00,1.21785,1.21857,1.21785,1.21816,85800000.0
2008-08-21 15:13:00,1.21845,1.21875,1.21845,1.21856,81200000.0
2008-08-21 15:14:00,1.21823,1.21849,1.21789,1.21789,115800000.0
2008-08-21 15:15:00,1.2181,1.21895,1.2181,1.21858,63000000.0
2008-08-21 15:16:00,1.21812,1.21844,1.21792,1.21792,16600000.0
2008-08-21 15:17:00,1.21777,1.21822,1.21773,1.21797,76400000.0
2008-08-21 15:18:00,1.21838,1.21842,1.21787,1.21816,94000000.0
2008-08-21 15:19:00,1.21798,1.21855,1.21798,1.21847,87600000.0
2008-08-21 15:20:00,1.21873,1.21911,1.21862,1.21873,113000000.0
2008-08-21 15:21:00,1.21836,1.21895,1.21833,1.21845,86600000.0
2008-08-21 15:22:00,1.21826,1.21845,1.21802,1.21826,23600000.0
2008-08-21 15:23:00,1.21824,1.21852,1.21822,1.21852,67400000.0
2008-08-21 15:24:00,1.21794,1.218,1.21739,1.21739,8800000.0
2008-08-21 15:25:00,1.21784,1.21825,1.2174,1.21825,19000000.0
2008-08-21 15:26:00,1.21794,1.21804,1.21794,1.21804,5600000.0
2008-08-21 15:27:00,1.21821,1.21847,1.21798,1.21798,97400000.0
2008-08-21 15:28:00,1.21803,1.21813,1.21766,1.21772,112400000.0
2008-08-21 15:29:00,1.21812,1.21812,1.21745,1.21768,16600000.0
2008-08-21 15:30:00,1.21822,1.21822,1.21774,1.21774,8000000.0
2008-08-21 15:31:00,1.21791,1.21798,1.21766,1.21768,40600000.0
2008-08-21 15:32:00,1.21769,1.21813,1.21769,1.21813,9600000.0
2008-08-21 15:33:00,1.21834,1.21866,1.21794,1.21866,90800000.0
2008-08-21 15:34:00,1.21854,1.21895,1.21837,1.2186,110000000.0
2008-08-21 15:35:00,1.21827,1.21885,1.21827,1.21861,8800000.0
2008-08-21 15:36:00,1.21841,1.21892,1.2184,1.2184,15400000.0
2008-08-21 15:37:00,1.21888,1.21888,1.21817,1.21817,120800000.0
2008-08-21 15:38:00,1.21868,1.21937,1.21836,1.21937,9400000.0
2008-08-21 15:39:00,1.21875,1.2192,1.21856,1.2192,10800000.0
2008-08-21 15:40:00,1.21913,1.21913,1.21872,1.21882,103200000.0
2008-08-21 15:41:00,1.21866,1.21887,1.21845,1.21865,10000000.0
2008-08-21 15:42:00,1.21854,1.21892,1.21843,1.21881,66200000.0
2008-08-21 15:43:00,1.21853,1.21902,1.21841,1.21902,120800000.0
2008-08-21 15:44:00,1.21904,1.21936,1.21886,1.2192,87400000.0
2008-08-21 15:45:00,1.21914,1.21947,1.21901,1.21915,104200000.0
2008-08-21 15:46:00,1.21924,1.21942,1.2192,1.21923,78600000.0
2008-08-21 15:47:00,1.21912,1.2197,1.21908,1.21934,99800000.0
2008-08-21 15:48:00,1.2192,1.21946,1.219,1.21902,121600000.0
2008-08-21 15:49:00,1.21883,1.21918,1.2188,1.21918,44000000.0
2008-08-21 15:50:00,1.21884,1.21925,1.21855,1.219,75800000.0
2008-08-21 15:51:00,1.21912,1.21912,1.21845,1.21863,91900000.0
2008-08-21 15:52:00,1.21933,1.21933,1.21927,1.21932,11600000.0
2008-08-21 15:53:00,1.2191,1.21952,1.2191,1.21926,97400000.0
2008-08-21 15:54:00,1.21917,1.21922,1.21896,1.21899,77100000.0
2008-08-21 15:55:00,1.2189,1.21937,1.2189,1.21927,69800000.0
2008-08-21 15:56:00,1.21942,1.21978,1.21914,1.21931,84200000.0
2008-08-21 15:57:00,1.21933,1.22031,1.21933,1.22031,42800000.0
2008-08-21 15:58:00,1.22018,1.22018,1.21934,1.21934,115400000.0
2008-08-21 15:59:00,1.21969,1.22067,1.21969,1.22059,92800000.0
2008-08-21 16:00:00,1.21986,1.22053,1.21958,1.22053,86400000.0
2008-08-21 16:01:00,1.22054,1.22065,1.22037,1.22055,12000000.0
2008-08-21 16:02:00,1.22031,1.22059,1.21996,1.22004,93000000.0
2008-08-21 16:03:00,1.22009,1.22045,1.21987,1.22026,72200000.0
2008-08-21 16:04:00,1.22024,1.22083,1.21998,1.22001,115000000.0
2008-08-21 16:05:00,1.22037,1.22055,1.21995,1.21995,102600000.0
2008-08-21 16:06:00,1.21996,1.22033,1.21991,1.2201,86400000.0
2008-08-21 16:07:00,1.2203,1.2203,1.21978,1.21993,78600000.0
2008-08-21 16:08:00,1.2199,1.22028,1.21967,1.22028,71000000.0
2008-08-21 16:09:00,1.22046,1.22063,1.22011,1.2204,16800000.0
2008-08-21 16:10:00,1.22058,1.22111,1.2205,1.22065,69200000.0
2008-08-21 16:11:00,1.22082,1.2214,1.22069,1.2209,87000000.0
2008-08-21 16:12:00,1.22093,1.22104,1.22045,1.22103,11000000.0
2008-08-21 16:13:00,1.22101,1.22118,1.22063,1.22118,10400000.0
2008-08-21 16:14:00,1.22112,1.22136,1.22099,1.22121,97400000.0
2008-08-21 16:15:00,1.2213,1.22142,1.2212,1.2212,55600000.0
2008-08-21 16:16:00,1.22118,1.22141,1.22118,1.22139,37400000.0
2008-08-21 16:17:00,1.2212,1.22132,1.22105,1.22119,71800000.0
2008-08-21 16:18:00,1.22137,1.22252,1.22137,1.22208,73200000.0
2008-08-21 16:19:00,1.22237,1.22249,1.22188,1.22206,37400000.0
2008-08-21 16:20:00,1.22208,1.22236,1.22192,1.22236,28000000.0
2008-08-21 16:21:00,1.2228,1.2228,1.22217,1.22226,96800000.0
2008-08-21 16:22:00,1.22207,1.2222,1.22158,1.22159,96400000.0
2008-08-21 16:23:00,1.22189,1.22226,1.22164,1.22201,68400000.0
2008-08-21 16:24:00,1.2223,1.22237,1.22212,1.22216,67400000.0
2008-08-21 16:25:00,1.22201,1.22202,1.22196,1.22202,11200000.0
2008-08-21 16:26:00,1.2223,1.22259,1.22202,1.22212,22400000.0
2008-08-21 16:27:00,1.22198,1.22226,1.22185,1.22207,96800000.0
2008-08-21 16:28:00,1.22213,1.22285,1.22209,1.22265,91600000.0
2008-08-21 16:29:00,1.22243,1.22268,1.22212,1.22213,11000000.0
2008-08-21 16:30:00,1.22262,1.2229,1.22233,1.22261,95000000.0
2008-08-21 16:31:00,1.22236,1.22292,1.22233,1.22233,10800000.0
2008-08-21 16:32:00,1.22175,1.22209,1.22165,1.22171,87800000.0
2008-08-21 16:33:00,1.22139,1.22139,1.22135,1.22135,2600000.0
2008-08-21 16:34:00,1.22146,1.22177,1.22101,1.22112,88000000.0
2008-08-21 16:35:00,1.22148,1.22171,1.22148,1.22149,72200000.0
2008-08-21 16:36:00,1.22147,1.22161,1.22097,1.22097,67800000.0
2008-08-21 16:37:00,1.22148,1.22186,1.22104,1.22136,117600000.0
2008-08-21 16:38:00,1.22133,1.22147,1.22086,1.22117,111200000.0
2008-08-21 16:39:00,1.2211,1.22139,1.2211,1.22117,8400000.0
2008-08-21 16:40:00,1.22113,1.22142,1.22113,1.22137,40300000.0
2008-08-21 16:41:00,1.22151,1.22176,1.22111,1.22138,27700000.0
2008-08-21 16:42:00,1.2216,1.2217,1.22145,1.22162,47100000.0
2008-08-21 16:43:00,1.22178,1.22178,1.22154,1.22154,15800000.0
2008-08-21 16:44:00,1.2218,1.22184,1.22146,1.22158,13200000.0
2008-08-21 16:45:00,1.22202,1.22221,1.22152,1.222,19800000.0
2008-08-21 16:46:00,1.22228,1.22228,1.22151,1.22191,52200000.0
2008-08-21 16:47:00,1.22185,1.22203,1.22154,1.22154,29800000.0
2008-08-21 16:48:00,1.2213,1.22142,1.2213,1.22142,2600000.0
2008-08-21 16:49:00,1.22176,1.222,1.22175,1.222,50200000.0
2008-08-21 16:50:00,1.22187,1.22211,1.22171,1.22195,60800000.0
2008-08-21 16:51:00,1.22171,1.22208,1.2216,1.22208,22800000.0
2008-08-21 16:52:00,1.22207,1.22253,1.22207,1.22235,92800000.0
2008-08-21 16:53:00,1.22289,1.22299,1.22236,1.22243,71800000.0
2008-08-21 16:54:00,1.22241,1.2226,1.22213,1.22219,39600000.0
2008-08-21 16:55:00,1.22223,1.22259,1.22212,1.22242,110200000.0
2008-08-21 16:56:00,1.22274,1.22309,1.2226,1.2226,25200000.0
2008-08-21 16:57:00,1.22247,1.22284,1.2224,1.22257,55400000.0
2008-08-21 16:58:00,1.22244,1.22263,1.22214,1.22214,98400000.0
2008-08-21 16:59:00,1.22221,1.2228,1.22208,1.22218,112200000.0
2008-08-21 17:00:00,1.22245,1.22279,1.22196,1.22279,87800000.0
2008-08-21 17:01:00,1.22226,1.2225,1.22215,1.22219,10000000.0
2008-08-21 17:02:00,1.22225,1.22256,1.22194,1.22235,13600000.0
2008-08-21 17:03:00,1.22235,1.22249,1.22198,1.22199,77800000.0
2008-08-21 17:04:00,1.22191,1.22241,1.22176,1.22229,116200000.0
2008-08-21 17:05:00,1.22241,1.22291,1.2223,1.22237,109600000.0
2008-08-21 17:06:00,1.22234,1.2227,1.2222,1.2222,85400000.0
2008-08-21 17:07:00,1.22215,1.22271,1.22203,1.22258,108400000.0
2008-08-21 17:08:00,1.22222,1.22272,1.222,1.22214,120700000.0
2008-08-21 17:09:00,1.22222,1.22274,1.22222,1.22246,29000000.0
2008-08-21 17:10:00,1.22257,1.22282,1.22246,1.22252,104800000.0
2008-08-21 17:11:00,1.22257,1.22298,1.22229,1.22262,47600000.0
2008-08-21 17:12:00,1.22282,1.22311,1.22239,1.22252,113000000.0
2008-08-21 17:13:00,1.22215,1.22227,1.22194,1.22194,50200000.0
2008-08-21 17:14:00,1.22197,1.22197,1.22165,1.22165,18200000.0
2008-08-21 17:15:00,1.22197,1.22214,1.22153,1.22159,102200000.0
2008-08-21 17:16:00,1.22088,1.22174,1.22088,1.22174,18000000.0
2008-08-21 17:17:00,1.22165,1.22204,1.22144,1.2216,97600000.0
2008-08-21 17:18:00,1.22154,1.22184,1.22152,1.22175,124000000.0
2008-08-21 17:19:00,1.22145,1.22195,1.22145,1.22161,3600000.0
2008-08-21 17:20:00,1.22194,1.22217,1.22158,1.22186,21800000.0
2008-08-21 17:21:00,1.22185,1.22212,1.22164,1.22174,75600000.0
2008-08-21 17:22:00,1.22196,1.22263,1.2219,1.22209,138400000.0
2008-08-21 17:23:00,1.22239,1.22258,1.22204,1.22218,146000000.0
2008-08-21 17:24:00,1.22212,1.22254,1.222,1.22247,111600000.0
2008-08-21 17:25:00,1.22187,1.22303,1.22182,1.22239,96200000.0
2008-08-21 17:26:00,1.22246,1.22318,1.22228,1.22238,121600000.0
2008-08-21 17:27:00,1.22221,1.2225,1.2221,1.22225,68200000.0
2008-08-21 17:28:00,1.22218,1.22264,1.22201,1.22216,93400000.0
2008-08-21 17:29:00,1.22228,1.22262,1.22205,1.22261,134600000.0
2008-08-21 17:30:00,1.22201,1.22239,1.2217,1.22223,120400000.0
2008-08-21 17:31:00,1.22186,1.22235,1.22177,1.22233,111400000.0
2008-08-21 17:32:00,1.22239,1.22239,1.22184,1.22184,102100000.0
2008-08-21 17:33:00,1.22183,1.22232,1.2218,1.22209,130600000.0
2008-08-21 17:34:00,1.22223,1.22234,1.22198,1.22225,83400000.0
2008-08-21 17:35:00,1.22234,1.22245,1.22184,1.22197,93800000.0
2008-08-21 17:36:00,1.22197,1.22253,1.22197,1.22247,56000000.0
2008-08-21 17:37:00,1.22185,1.22239,1.22185,1.22206,73400000.0
2008-08-21 17:38:00,1.22221,1.22221,1.22181,1.22181,72200000.0
2008-08-21 17:39:00,1.22184,1.22222,1.22172,1.22186,9800000.0
2008-08-21 17:40:00,1.22243,1.22282,1.22222,1.22229,10600000.0
2008-08-21 17:41:00,1.22203,1.22207,1.22183,1.22186,46600000.0
2008-08-21 17:42:00,1.22165,1.22193,1.22144,1.22146,61400000.0
2008-08-21 17:43:00,1.22146,1.22172,1.22129,1.22129,37000000.0
2008-08-21 17:44:00,1.22207,1.22271,1.22207,1.22252,47000000.0
2008-08-21 17:45:00,1.22274,1.22284,1.22229,1.22229,38000000.0
2008-08-21 17:46:00,1.22215,1.22239,1.22182,1.22198,13400000.0
2008-08-21 17:47:00,1.22192,1.22215,1.22182,1.22207,62200000.0
2008-08-21 17:48:00,1.22193,1.22217,1.22179,1.22202,85000000.0
2008-08-21 17:49:00,1.22213,1.22219,1.22199,1.22219,72400000.0
2008-08-21 17:50:00,1.22189,1.22194,1.2217,1.22179,83000000.0
2008-08-21 17:51:00,1.22176,1.22186,1.22163,1.22165,84600000.0
2008-08-21 17:52:00,1.22166,1.22255,1.22166,1.22196,84200000.0
2008-08-21 17:53:00,1.22208,1.22228,1.22155,1.22222,74400000.0
2008-08-21 17:54:00,1.22179,1.222,1.22172,1.22194,54400000.0
2008-08-21 17:55:00,1.22187,1.22187,1.22185,1.22185,3200000.0
2008-08-21 17:56:00,1.2217,1.22249,1.2217,1.22189,101800000.0
2008-08-21 17:57:00,1.22184,1.2222,1.22173,1.22197,106800000.0
2008-08-21 17:58:00,1.22141,1.22161,1.22134,1.22161,5800000.0
2008-08-21 17:59:00,1.22168,1.22212,1.22168,1.22199,99600000.0
2008-08-21 18:00:00,1.22198,1.22229,1.22196,1.22211,70200000.0
2008-08-21 18:01:00,1.22213,1.22221,1.22198,1.22217,83800000.0
2008-08-21 18:02:00,1.22228,1.22248,1.22216,1.22241,95400000.0
2008-08-21 18:03:00,1.22186,1.22268,1.22183,1.22187,89000000.0
2008-08-21 18:04:00,1.22171,1.2224,1.22155,1.22211,15400000.0
2008-08-21 18:05:00,1.2215,1.22238,1.2215,1.22233,18200000.0
2008-08-21 18:06:00,1.22241,1.22283,1.22223,1.22244,10200000.0
2008-08-21 18:07:00,1.22224,1.22249,1.22223,1.22236,16000000.0
2008-08-21 18:08:00,1.22261,1.22274,1.22226,1.22256,19200000.0
2008-08-21 18:09:00,1.22268,1.22285,1.22228,1.22228,9000000.0
2008-08-21 18:10:00,1.22256,1.2233,1.22251,1.22286,109400000.0
2008-08-21 18:11:00,1.22246,1.22298,1.22234,1.22298,13200000.0
2008-08-21 18:12:00,1.2227,1.22301,1.22223,1.22231,88800000.0
2008-08-21 18:13:00,1.22257,1.22285,1.22225,1.22225,117200000.0
2008-08-21 18:14:00,1.22243,1.22254,1.22169,1.22169,8400000.0
2008-08-21 18:15:00,1.22196,1.22274,1.2219,1.22216,107400000.0
2008-08-21 18:16:00,1.22163,1.22234,1.2211,1.2211,176000000.0
2008-08-21 18:17:00,1.22181,1.22181,1.22143,1.22167,16400000.0
2008-08-21 18:18:00,1.22101,1.22126,1.22089,1.22089,69600000.0
2008-08-21 18:19:00,1.22122,1.22139,1.22122,1.22124,11800000.0
2008-08-21 18:20:00,1.22169,1.22169,1.22116,1.22126,94600000.0
2008-08-21 18:21:00,1.2213,1.22204,1.22115,1.22118,52600000.0
2008-08-21 18:22:00,1.2219,1.2222,1.2219,1.2221,94000000.0
2008-08-21 18:23:00,1.22205,1.22222,1.2213,1.22205,94000000.0
2008-08-21 18:24:00,1.22211,1.22215,1.22111,1.22124,59600000.0
2008-08-21 18:25:00,1.22172,1.22208,1.22152,1.22152,19000000.0
2008-08-21 18:26:00,1.22164,1.22186,1.22164,1.22165,58000000.0
2008-08-21 18:27:00,1.22173,1.22193,1.22168,1.2218,99800000.0
2008-08-21 18:28:00,1.22157,1.22199,1.22157,1.22199,4200000.0
2008-08-21 18:29:00,1.22208,1.22239,1.22165,1.22212,29200000.0
2008-08-21 18:30:00,1.22208,1.22249,1.22208,1.22229,18600000.0
2008-08-21 18:31:00,1.2225,1.2226,1.2225,1.2225,111400000.0
2008-08-21 18:32:00,1.222,1.22227,1.22172,1.22181,111400000.0
2008-08-21 18:33:00,1.22197,1.22197,1.22183,1.22183,4000000.0
2008-08-21 18:34:00,1.2225,1.2226,1.2222,1.2224,25800000.0
2008-08-21 18:35:00,1.22218,1.22242,1.22216,1.22229,25800000.0
2008-08-21 18:36:00,1.22222,1.22228,1.22174,1.22174,16000000.0
2008-08-21 18:37:00,1.22217,1.22233,1.22207,1.22221,18800000.0
2008-08-21 18:38:00,1.22197,1.22202,1.22197,1.22202,18600000.0
2008-08-21 18:39:00,1.22209,1.22249,1.22209,1.22213,12000000.0
2008-08-21 18:40:00,1.2227,1.2227,1.2226,1.2226,44600000.0
2008-08-21 18:41:00,1.22209,1.22216,1.22182,1.22182,44600000.0
2008-08-21 18:42:00,1.22184,1.22208,1.22181,1.22201,22600000.0
2008-08-21 18:43:00,1.22227,1.22251,1.2221,1.22251,18000000.0
2008-08-21 18:44:00,1.22216,1.2224,1.22201,1.2221,38600000.0
2008-08-21 18:45:00,1.222,1.22222,1.22187,1.22219,45200000.0
2008-08-21 18:46:00,1.22177,1.22225,1.22177,1.22199,14200000.0
2008-08-21 18:47:00,1.22241,1.22241,1.22191,1.22211,74000000.0
2008-08-21 18:48:00,1.22193,1.22228,1.22154,1.22154,7800000.0
2008-08-21 18:49:00,1.22173,1.22173,1.22143,1.22162,48800000.0
2008-08-21 18:50:00,1.22162,1.22162,1.22101,1.22107,71200000.0
2008-08-21 18:51:00,1.22116,1.22151,1.22106,1.22151,70200000.0
2008-08-21 18:52:00,1.22162,1.22192,1.22134,1.22157,56200000.0
2008-08-21 18:53:00,1.22144,1.22146,1.22091,1.22107,56800000.0
2008-08-21 18:54:00,1.22086,1.22098,1.22065,1.22097,63500000.0
2008-08-21 18:55:00,1.22099,1.22162,1.22083,1.22114,36600000.0
2008-08-21 18:56:00,1.22057,1.2209,1.22052,1.22052,75800000.0
2008-08-21 18:57:00,1.22061,1.22112,1.22054,1.221,11200000.0
2008-08-21 18:58:00,1.2206,1.22114,1.22058,1.22114,62800000.0
2008-08-21 18:59:00,1.22115,1.2216,1.22091,1.22123,106800000.0
2008-08-21 19:00:00,1.22112,1.2212,1.22059,1.22067,135200000.0
2008-08-21 19:01:00,1.22066,1.2208,1.22066,1.2208,4800000.0
2008-08-21 19:02:00,1.22035,1.22096,1.22035,1.22078,20600000.0
2008-08-21 19:03:00,1.22072,1.22096,1.22048,1.22058,29200000.0
2008-08-21 19:04:00,1.22061,1.2208,1.22052,1.22059,12500000.0
2008-08-21 19:05:00,1.22079,1.22103,1.22002,1.22002,6800000.0
2008-08-21 19:06:00,1.21975,1.22044,1.21963,1.21987,115200000.0
2008-08-21 19:07:00,1.22051,1.22074,1.22024,1.22027,56600000.0
2008-08-21 19:08:00,1.22048,1.22079,1.22036,1.22064,58200000.0
2008-08-21 19:09:00,1.22095,1.22101,1.22051,1.22051,31800000.0
2008-08-21 19:10:00,1.22025,1.22025,1.21969,1.22017,19200000.0
2008-08-21 19:11:00,1.22018,1.2206,1.22011,1.22022,96700000.0
2008-08-21 19:12:00,1.22029,1.22056,1.22029,1.22046,46500000.0
2008-08-21 19:13:00,1.22041,1.22041,1.22022,1.22033,23000000.0
2008-08-21 19:14:00,1.22037,1.22085,1.22031,1.22085,80600000.0
2008-08-21 19:15:00,1.22084,1.22109,1.22079,1.22096,26800000.0
2008-08-21 19:16:00,1.22112,1.22143,1.22089,1.22143,22000000.0
2008-08-21 19:17:00,1.22152,1.22175,1.22111,1.22145,24800000.0
2008-08-21 19:18:00,1.22158,1.22178,1.22102,1.22109,67400000.0
2008-08-21 19:19:00,1.22208,1.22225,1.22148,1.22182,25400000.0
2008-08-21 19:20:00,1.22163,1.22187,1.22115,1.22115,10000000.0
2008-08-21 19:21:00,1.22171,1.22171,1.22151,1.22151,9600000.0
2008-08-21 19:22:00,1.2215,1.22168,1.22131,1.22131,16400000.0
2008-08-21 19:23:00,1.22159,1.22169,1.22115,1.22135,13400000.0
2008-08-21 19:24:00,1.22131,1.22156,1.22118,1.22118,37000000.0
2008-08-21 19:25:00,1.22148,1.2224,1.22148,1.2224,12400000.0
2008-08-21 19:26:00,1.22223,1.22223,1.22153,1.22176,14200000.0
2008-08-21 19:27:00,1.2217,1.2218,1.2216,1.2217,14400000.0
2008-08-21 19:28:00,1.22139,1.22141,1.2209,1.22103,14400000.0
2008-08-21 19:29:00,1.22074,1.22099,1.2205,1.2205,50400000.0
2008-08-21 19:30:00,1.22058,1.221,1.22041,1.22046,13800000.0
2008-08-21 19:31:00,1.22058,1.22099,1.22025,1.22099,50600000.0
2008-08-21 19:32:00,1.22105,1.22128,1.22015,1.22064,60800000.0
2008-08-21 19:33:00,1.22103,1.22148,1.22054,1.22135,87400000.0
2008-08-21 19:34:00,1.22154,1.22181,1.22135,1.22181,34000000.0
2008-08-21 19:35:00,1.22152,1.22152,1.22104,1.22125,26600000.0
2008-08-21 19:36:00,1.22155,1.22192,1.22148,1.22189,16600000.0
2008-08-21 19:37:00,1.22186,1.22187,1.22125,1.22125,49300000.0
2008-08-21 19:38:00,1.22112,1.22135,1.22112,1.22127,9200000.0
2008-08-21 19:39:00,1.22116,1.22116,1.22047,1.22048,12400000.0
2008-08-21 19:40:00,1.22053,1.22122,1.22033,1.22122,69800000.0
2008-08-21 19:41:00,1.22099,1.22118,1.22075,1.22075,14000000.0
2008-08-21 19:42:00,1.2208,1.22081,1.2204,1.22077,8400000.0
2008-08-21 19:43:00,1.221,1.2211,1.2208,1.2211,16800000.0
2008-08-21 19:44:00,1.22034,1.2208,1.22027,1.22072,16800000.0
2008-08-21 19:45:00,1.22071,1.22099,1.22057,1.22089,11600000.0
2008-08-21 19:46:00,1.22098,1.22135,1.22068,1.22092,12400000.0
2008-08-21 19:47:00,1.2214,1.2215,1.2214,1.2214,21000000.0
2008-08-21 19:48:00,1.2213,1.2215,1.2213,1.2214,21000000.0
2008-08-21 19:49:00,1.22089,1.22113,1.22073,1.22074,21000000.0
2008-08-21 19:50:00,1.22116,1.22116,1.22064,1.22086,18000000.0
2008-08-21 19:51:00,1.22091,1.2213,1.22076,1.2213,22200000.0
2008-08-21 19:52:00,1.22088,1.22088,1.22049,1.22049,14000000.0
2008-08-21 19:53:00,1.22112,1.2214,1.22064,1.22064,78400000.0
2008-08-21 19:54:00,1.22072,1.22072,1.22037,1.22039,13000000.0
2008-08-21 19:55:00,1.2207,1.22072,1.22034,1.22072,3600000.0
2008-08-21 19:56:00,1.2209,1.2211,1.2208,1.221,13200000.0
2008-08-21 19:57:00,1.22117,1.22117,1.22042,1.22084,13200000.0
2008-08-21 19:58:00,1.22085,1.22115,1.22061,1.2207,13400000.0
2008-08-21 19:59:00,1.22071,1.22113,1.22032,1.22084,76800000.0
2008-08-21 20:00:00,1.22049,1.22075,1.22011,1.22039,13200000.0
2008-08-21 20:01:00,1.22066,1.22068,1.22018,1.22053,22200000.0
2008-08-21 20:02:00,1.221,1.2211,1.2208,1.2208,15600000.0
2008-08-21 20:03:00,1.22107,1.2211,1.22061,1.22067,15600000.0
2008-08-21 20:04:00,1.22106,1.22109,1.22038,1.22046,103800000.0
2008-08-21 20:05:00,1.2205,1.2207,1.2205,1.2207,73800000.0
2008-08-21 20:06:00,1.2208,1.2208,1.2205,1.2205,73800000.0
2008-08-21 20:07:00,1.2206,1.2208,1.2206,1.2206,73800000.0
2008-08-21 20:08:00,1.2205,1.2207,1.2205,1.2207,73800000.0
2008-08-21 20:09:00,1.22046,1.2207,1.21956,1.22004,73800000.0
2008-08-21 20:10:00,1.22035,1.22046,1.22017,1.22027,14400000.0
2008-08-21 20:11:00,1.22079,1.22109,1.22048,1.22097,24000000.0
2008-08-21 20:12:00,1.22053,1.22062,1.22042,1.22042,19400000.0
2008-08-21 20:13:00,1.22037,1.22074,1.22034,1.22036,24000000.0
2008-08-21 20:14:00,1.22077,1.2211,1.22043,1.22071,22000000.0
2008-08-21 20:15:00,1.221,1.2212,1.221,1.2211,24200000.0
2008-08-21 20:16:00,1.22097,1.22097,1.22037,1.22068,24200000.0
2008-08-21 20:17:00,1.22069,1.22089,1.22049,1.22074,16400000.0
2008-08-21 20:18:00,1.22055,1.2209,1.22048,1.22048,9200000.0
2008-08-21 20:19:00,1.22073,1.22073,1.22045,1.2205,20800000.0
2008-08-21 20:20:00,1.22015,1.22044,1.2201,1.22026,14800000.0
2008-08-21 20:21:00,1.22053,1.22053,1.2201,1.2201,22400000.0
2008-08-21 20:22:00,1.22022,1.22022,1.21989,1.22018,20000000.0
2008-08-21 20:23:00,1.22018,1.22087,1.22001,1.22062,11800000.0
2008-08-21 20:24:00,1.2205,1.22065,1.22024,1.22051,12000000.0
2008-08-21 20:25:00,1.2204,1.22074,1.22028,1.22074,15800000.0
2008-08-21 20:26:00,1.22067,1.22069,1.21996,1.22069,13400000.0
2008-08-21 20:27:00,1.22015,1.22026,1.21946,1.21946,15600000.0
2008-08-21 20:28:00,1.21969,1.22002,1.21951,1.22001,20200000.0
2008-08-21 20:29:00,1.22001,1.22025,1.21987,1.22025,9000000.0
2008-08-21 20:30:00,1.21983,1.22051,1.21983,1.21998,11800000.0
2008-08-21 20:31:00,1.22074,1.22084,1.22064,1.22066,19800000.0
2008-08-21 20:32:00,1.22053,1.22053,1.22022,1.22022,12000000.0
2008-08-21 20:33:00,1.22045,1.22062,1.21998,1.22062,7800000.0
2008-08-21 20:34:00,1.22014,1.22044,1.21985,1.22044,10000000.0
2008-08-21 20:35:00,1.2204,1.22055,1.22019,1.22026,71900000.0
2008-08-21 20:36:00,1.21996,1.22035,1.21987,1.22035,14400000.0
2008-08-21 20:37:00,1.22004,1.22015,1.21985,1.22007,10400000.0
2008-08-21 20:38:00,1.2198,1.22016,1.2198,1.21981,7600000.0
2008-08-21 20:39:00,1.2203,1.2205,1.2202,1.2204,3000000.0
2008-08-21 20:40:00,1.2203,1.2205,1.2202,1.2202,3000000.0
2008-08-21 20:41:00,1.2199,1.22003,1.2199,1.22003,3000000.0
2008-08-21 20:42:00,1.21976,1.22022,1.21976,1.22022,26000000.0
2008-08-21 20:43:00,1.22006,1.22054,1.22001,1.2202,21800000.0
2008-08-21 20:44:00,1.22001,1.2202,1.22001,1.22006,15600000.0
2008-08-21 20:45:00,1.21977,1.22006,1.21977,1.22006,4200000.0
2008-08-21 20:46:00,1.21983,1.21983,1.21937,1.21946,8400000.0
2008-08-21 20:47:00,1.21922,1.2201,1.21922,1.21957,73800000.0
2008-08-21 20:48:00,1.21924,1.21982,1.21924,1.21965,13800000.0
2008-08-21 20:49:00,1.2194,1.21964,1.21935,1.21935,6200000.0
2008-08-21 20:50:00,1.21949,1.21987,1.21942,1.21953,15000000.0
2008-08-21 20:51:00,1.21962,1.21974,1.21937,1.21937,11000000.0
2008-08-21 20:52:00,1.21957,1.21957,1.21942,1.21942,2600000.0
2008-08-21 20:53:00,1.2197,1.2198,1.2196,1.2197,13800000.0
2008-08-21 20:54:00,1.21922,1.21972,1.21917,1.21927,13800000.0
2008-08-21 20:55:00,1.21947,1.21959,1.21916,1.21959,27000000.0
2008-08-21 20:56:00,1.21946,1.21957,1.21904,1.21957,18800000.0
2008-08-21 20:57:00,1.21927,1.21933,1.21927,1.21933,3200000.0
2008-08-21 20:58:00,1.21871,1.21939,1.21871,1.21939,12000000.0
2008-08-21 20:59:00,1.21958,1.22006,1.21958,1.22006,7200000.0
2008-08-21 21:00:00,1.21975,1.22007,1.21965,1.21977,6800000.0
2008-08-21 21:01:00,1.21986,1.21999,1.21982,1.21983,14600000.0
2008-08-21 21:02:00,1.21958,1.22004,1.21948,1.21957,166600000.0
2008-08-21 21:03:00,1.22001,1.22006,1.21989,1.21995,12800000.0
2008-08-21 21:04:00,1.21978,1.21991,1.2196,1.21962,12200000.0
2008-08-21 21:05:00,1.22,1.22,1.2199,1.2199,22400000.0
2008-08-21 21:06:00,1.21973,1.21976,1.21939,1.2197,22400000.0
2008-08-21 21:07:00,1.21998,1.21999,1.21955,1.21955,7800000.0
2008-08-21 21:08:00,1.21949,1.21992,1.21949,1.21992,7000000.0
2008-08-21 21:09:00,1.22,1.2201,1.2198,1.2201,39400000.0
2008-08-21 21:10:00,1.21986,1.22008,1.21971,1.22002,39400000.0
2008-08-21 21:11:00,1.21999,1.22035,1.21988,1.22018,12800000.0
2008-08-21 21:12:00,1.21996,1.22013,1.21989,1.22009,24600000.0
2008-08-21 21:13:00,1.22027,1.22031,1.21987,1.21987,7800000.0
2008-08-21 21:14:00,1.21976,1.21996,1.21963,1.21963,29200000.0
2008-08-21 21:15:00,1.2201,1.2202,1.2201,1.2201,20200000.0
2008-08-21 21:16:00,1.2202,1.2202,1.2202,1.2202,20200000.0
2008-08-21 21:17:00,1.21975,1.21975,1.21943,1.21943,20200000.0
2008-08-21 21:18:00,1.21963,1.22014,1.21955,1.21981,31400000.0
2008-08-21 21:19:00,1.21986,1.21986,1.21943,1.21943,3200000.0
2008-08-21 21:20:00,1.2198,1.2198,1.2197,1.2197,8800000.0
2008-08-21 21:21:00,1.2198,1.2198,1.2197,1.2198,8800000.0
2008-08-21 21:22:00,1.21959,1.21959,1.21919,1.21944,8800000.0
2008-08-21 21:23:00,1.21944,1.21973,1.21923,1.21973,10400000.0
2008-08-21 21:24:00,1.2199,1.22,1.2199,1.22,36800000.0
2008-08-21 21:25:00,1.2199,1.2201,1.2199,1.22,36800000.0
2008-08-21 21:26:00,1.21947,1.21953,1.2192,1.2192,36800000.0
2008-08-21 21:27:00,1.21937,1.21937,1.21929,1.21929,2000000.0
2008-08-21 21:28:00,1.2197,1.2198,1.2195,1.2196,16400000.0
2008-08-21 21:29:00,1.2195,1.2197,1.2194,1.2196,16400000.0
2008-08-21 21:30:00,1.21949,1.22002,1.21917,1.22002,16400000.0
2008-08-21 21:31:00,1.21928,1.21966,1.21928,1.21938,6400000.0
2008-08-21 21:32:00,1.21957,1.21972,1.21943,1.21943,5600000.0
2008-08-21 21:33:00,1.21953,1.2196,1.21926,1.21954,6800000.0
2008-08-21 21:34:00,1.21962,1.21978,1.21936,1.21955,85400000.0
2008-08-21 21:35:00,1.21933,1.21954,1.2192,1.21954,70400000.0
2008-08-21 21:36:00,1.21912,1.21946,1.21912,1.21914,18000000.0
2008-08-21 21:37:00,1.21922,1.21934,1.21916,1.21923,7200000.0
2008-08-21 21:38:00,1.21907,1.21948,1.21907,1.21927,7200000.0
2008-08-21 21:39:00,1.21882,1.21955,1.21882,1.21931,28200000.0
2008-08-21 21:40:00,1.21929,1.21929,1.21928,1.21928,2000000.0
2008-08-21 21:41:00,1.2192,1.21921,1.21905,1.21919,8400000.0
2008-08-21 21:42:00,1.21917,1.21952,1.21914,1.21916,10400000.0
2008-08-21 21:43:00,1.2192,1.2193,1.219,1.2193,14000000.0
2008-08-21 21:44:00,1.2191,1.2193,1.219,1.2193,14000000.0
2008-08-21 21:45:00,1.2193,1.2197,1.219,1.2197,14000000.0
2008-08-21 21:46:00,1.21909,1.21947,1.21904,1.21908,23800000.0
2008-08-21 21:47:00,1.21937,1.21937,1.21922,1.21922,5600000.0
2008-08-21 21:48:00,1.21889,1.21995,1.21878,1.21897,51000000.0
2008-08-21 21:49:00,1.2196,1.2197,1.2195,1.2195,96800000.0
2008-08-21 21:50:00,1.2196,1.2196,1.2195,1.2195,96800000.0
2008-08-21 21:51:00,1.21903,1.21943,1.21903,1.21909,96800000.0
2008-08-21 21:52:00,1.21907,1.21915,1.21905,1.21905,46200000.0
2008-08-21 21:53:00,1.2196,1.2196,1.2195,1.2196,18600000.0
2008-08-21 21:54:00,1.2195,1.2195,1.2195,1.2195,18600000.0
2008-08-21 21:55:00,1.2196,1.2196,1.2195,1.2196,18600000.0
2008-08-21 21:56:00,1.21927,1.21954,1.21911,1.21954,18600000.0
2008-08-21 21:57:00,1.21922,1.2194,1.21921,1.21923,45400000.0
2008-08-21 21:58:00,1.21937,1.21966,1.21937,1.21951,32000000.0
2008-08-21 21:59:00,1.2192,1.21942,1.21918,1.21918,36000000.0
2008-08-21 22:00:00,1.2197,1.2198,1.2196,1.2198,13800000.0
2008-08-21 22:01:00,1.21942,1.21964,1.21914,1.21963,13800000.0
2008-08-21 22:02:00,1.21962,1.21965,1.21945,1.21945,46400000.0
2008-08-21 22:03:00,1.21898,1.21949,1.21898,1.21908,16400000.0
2008-08-21 22:04:00,1.21956,1.21971,1.21944,1.21961,59600000.0
2008-08-21 22:05:00,1.2198,1.2199,1.2197,1.2197,18000000.0
2008-08-21 22:06:00,1.21949,1.22014,1.21949,1.22014,18000000.0
2008-08-21 22:07:00,1.21992,1.22026,1.21952,1.21985,17800000.0
2008-08-21 22:08:00,1.21963,1.21963,1.21927,1.21947,12000000.0
2008-08-21 22:09:00,1.21956,1.21956,1.21952,1.21952,11200000.0
2008-08-21 22:10:00,1.2199,1.2201,1.2198,1.22,75600000.0
2008-08-21 22:11:00,1.2199,1.22,1.2198,1.22,75600000.0
2008-08-21 22:12:00,1.21937,1.21973,1.21926,1.21953,75600000.0
2008-08-21 22:13:00,1.21971,1.21994,1.21968,1.21982,15600000.0
2008-08-21 22:14:00,1.2196,1.2197,1.2196,1.2197,13000000.0
2008-08-21 22:15:00,1.2196,1.2198,1.2196,1.2198,13000000.0
2008-08-21 22:16:00,1.21959,1.22017,1.21959,1.2196,13000000.0
2008-08-21 22:17:00,1.22008,1.22053,1.21981,1.22051,13000000.0
2008-08-21 22:18:00,1.22059,1.2209,1.22059,1.22069,18400000.0
2008-08-21 22:19:00,1.22048,1.22054,1.22025,1.22054,15400000.0
2008-08-21 22:20:00,1.22056,1.22065,1.22009,1.22039,18400000.0
2008-08-21 22:21:00,1.2208,1.221,1.2206,1.2208,51600000.0
2008-08-21 22:22:00,1.22046,1.22072,1.22016,1.22054,51600000.0
2008-08-21 22:23:00,1.2204,1.22045,1.22035,1.22035,4800000.0
2008-08-21 22:24:00,1.22043,1.22093,1.22021,1.22021,19800000.0
2008-08-21 22:25:00,1.22013,1.22019,1.21999,1.21999,15400000.0
2008-08-21 22:26:00,1.21974,1.21974,1.21974,1.21974,9800000.0
2008-08-21 22:27:00,1.2202,1.2205,1.2201,1.2203,105600000.0
2008-08-21 22:28:00,1.21978,1.22062,1.21977,1.2199,105600000.0
2008-08-21 22:29:00,1.22031,1.22076,1.2201,1.2201,10000000.0
2008-08-21 22:30:00,1.22013,1.2209,1.22013,1.22044,20600000.0
2008-08-21 22:31:00,1.22012,1.22037,1.22012,1.22037,8000000.0
2008-08-21 22:32:00,1.2203,1.2206,1.2203,1.2206,102600000.0
2008-08-21 22:33:00,1.22024,1.22029,1.21993,1.21993,102600000.0
2008-08-21 22:34:00,1.21991,1.21995,1.21978,1.21978,8200000.0
2008-08-21 22:35:00,1.2199,1.2203,1.2199,1.2201,14000000.0
2008-08-21 22:36:00,1.22003,1.22003,1.21924,1.21924,14000000.0
2008-08-21 22:37:00,1.21941,1.21959,1.21941,1.21953,34200000.0
2008-08-21 22:38:00,1.2196,1.21973,1.21932,1.21973,6800000.0
2008-08-21 22:39:00,1.22,1.2203,1.22,1.2203,37000000.0
2008-08-21 22:40:00,1.2202,1.2203,1.2201,1.2202,37000000.0
2008-08-21 22:41:00,1.2196,1.22017,1.2196,1.21989,37000000.0
2008-08-21 22:42:00,1.21982,1.22002,1.21932,1.21959,7200000.0
2008-08-21 22:43:00,1.21961,1.21961,1.21911,1.21926,45600000.0
2008-08-21 22:44:00,1.21941,1.21957,1.219,1.219,28400000.0
2008-08-21 22:45:00,1.21927,1.21981,1.21927,1.21978,34800000.0
2008-08-21 22:46:00,1.21995,1.22039,1.21994,1.21994,11600000.0
2008-08-21 22:47:00,1.2201,1.22048,1.22005,1.22007,7400000.0
2008-08-21 22:48:00,1.22011,1.22036,1.21982,1.22018,16200000.0
2008-08-21 22:49:00,1.22043,1.2205,1.21996,1.22008,13000000.0
2008-08-21 22:50:00,1.22002,1.22057,1.22002,1.2204,26600000.0
2008-08-21 22:51:00,1.22048,1.22049,1.22021,1.22023,11800000.0
2008-08-21 22:52:00,1.22045,1.22063,1.22021,1.22029,30200000.0
2008-08-21 22:53:00,1.22014,1.22048,1.22003,1.22028,8400000.0
2008-08-21 22:54:00,1.22014,1.22014,1.21997,1.21997,3200000.0
2008-08-21 22:55:00,1.2203,1.22052,1.21996,1.21996,12400000.0
2008-08-21 22:56:00,1.22031,1.22037,1.22031,1.22037,2600000.0
2008-08-21 22:57:00,1.2206,1.2207,1.2204,1.2207,12200000.0
2008-08-21 22:58:00,1.22041,1.221,1.22035,1.221,12200000.0
2008-08-21 22:59:00,1.22078,1.22086,1.22058,1.22058,87200000.0
2008-08-21 23:00:00,1.22053,1.22059,1.22009,1.22024,11400000.0
2008-08-21 23:01:00,1.21989,1.21995,1.2198,1.21988,10400000.0
2008-08-21 23:02:00,1.2199,1.2199,1.21982,1.21982,2600000.0
2008-08-21 23:03:00,1.22007,1.22017,1.22007,1.22017,2600000.0
2008-08-21 23:04:00,1.22035,1.22035,1.21992,1.21992,9600000.0
2008-08-21 23:05:00,1.22005,1.22005,1.21952,1.21995,10000000.0
2008-08-21 23:06:00,1.2202,1.2202,1.21992,1.22015,18400000.0
2008-08-21 23:07:00,1.21975,1.21975,1.21956,1.21956,2600000.0
2008-08-21 23:08:00,1.21949,1.22025,1.21949,1.22007,22600000.0
2008-08-21 23:09:00,1.2201,1.2201,1.2201,1.2201,20200000.0
2008-08-21 23:10:00,1.21991,1.21991,1.21955,1.21955,20200000.0
2008-08-21 23:11:00,1.21974,1.22027,1.21974,1.21999,22000000.0
2008-08-21 23:12:00,1.2207,1.2209,1.2206,1.2208,5000000.0
2008-08-21 23:13:00,1.22028,1.22028,1.21995,1.22006,5000000.0
2008-08-21 23:14:00,1.2199,1.22003,1.21965,1.21985,7400000.0
2008-08-21 23:15:00,1.21959,1.21985,1.21947,1.21947,4800000.0
2008-08-21 23:16:00,1.21946,1.21968,1.21946,1.21968,6600000.0
2008-08-21 23:17:00,1.21999,1.21999,1.21933,1.21972,10200000.0
2008-08-21 23:18:00,1.2197,1.22037,1.21962,1.22037,5200000.0
2008-08-21 23:19:00,1.22046,1.22051,1.22046,1.22051,3400000.0
2008-08-21 23:20:00,1.22019,1.22071,1.21999,1.21999,14200000.0
2008-08-21 23:21:00,1.22059,1.22059,1.2201,1.22032,17600000.0
2008-08-21 23:22:00,1.22059,1.22079,1.22047,1.22047,35800000.0
2008-08-21 23:23:00,1.2206,1.22067,1.22038,1.22038,11600000.0
2008-08-21 23:24:00,1.22031,1.22038,1.22031,1.22038,2600000.0
2008-08-21 23:25:00,1.2207,1.2207,1.2205,1.2207,9000000.0
2008-08-21 23:26:00,1.22031,1.22045,1.22029,1.22043,9000000.0
2008-08-21 23:27:00,1.22045,1.22045,1.2201,1.22012,19800000.0
2008-08-21 23:28:00,1.22009,1.22045,1.21999,1.22016,10800000.0
2008-08-21 23:29:00,1.22024,1.22024,1.21983,1.2202,19600000.0
2008-08-21 23:30:00,1.2198,1.2201,1.21976,1.21976,13600000.0
2008-08-21 23:31:00,1.21948,1.22008,1.21948,1.21994,21800000.0
2008-08-21 23:32:00,1.21963,1.22026,1.21963,1.21978,11200000.0
2008-08-21 23:33:00,1.2205,1.2207,1.2205,1.2205,6000000.0
2008-08-21 23:34:00,1.21992,1.22003,1.21992,1.21998,6000000.0
2008-08-21 23:35:00,1.2204,1.2206,1.2202,1.2202,8400000.0
2008-08-21 23:36:00,1.21999,1.21999,1.21953,1.21966,8400000.0
2008-08-21 23:37:00,1.21941,1.21947,1.21909,1.21914,15400000.0
2008-08-21 23:38:00,1.21889,1.21939,1.2188,1.2188,17200000.0
2008-08-21 23:39:00,1.21925,1.21974,1.21892,1.21974,16400000.0
2008-08-21 23:40:00,1.21953,1.21953,1.21949,1.21949,2600000.0
2008-08-21 23:41:00,1.2196,1.22008,1.2196,1.21975,3600000.0
2008-08-21 23:42:00,1.21964,1.21972,1.21931,1.21944,12400000.0
2008-08-21 23:43:00,1.21917,1.21944,1.21911,1.21911,5800000.0
2008-08-21 23:44:00,1.21911,1.2193,1.21896,1.2193,19000000.0
2008-08-21 23:45:00,1.21955,1.2199,1.21927,1.21927,14200000.0
2008-08-21 23:46:00,1.2201,1.2201,1.2201,1.2201,12600000.0
2008-08-21 23:47:00,1.22,1.22,1.22,1.22,12600000.0
2008-08-21 23:48:00,1.21923,1.21968,1.21908,1.21928,12600000.0
2008-08-21 23:49:00,1.21922,1.21935,1.21899,1.21922,12200000.0
2008-08-21 23:50:00,1.2191,1.21922,1.21881,1.21881,22200000.0
2008-08-21 23:51:00,1.2196,1.2198,1.2196,1.2196,22200000.0
2008-08-21 23:52:00,1.21916,1.21958,1.21901,1.21907,22200000.0
2008-08-21 23:53:00,1.21903,1.21917,1.21879,1.21911,60600000.0
2008-08-21 23:54:00,1.21898,1.21953,1.21898,1.21949,14200000.0
2008-08-21 23:55:00,1.21943,1.21943,1.2189,1.21911,27400000.0
2008-08-21 23:56:00,1.2199,1.2199,1.2198,1.2198,17200000.0
2008-08-21 23:57:00,1.21935,1.21944,1.21893,1.2193,17200000.0
2008-08-21 23:58:00,1.21938,1.21953,1.21908,1.21908,20000000.0
2008-08-21 23:59:00,1.21924,1.2197,1.2191,1.21935,11000000.0
2008-08-22 00:00:00,1.21956,1.21956,1.21919,1.21943,10800000.0
2008-08-22 00:01:00,1.2191,1.21979,1.21888,1.21979,16200000.0
2008-08-22 00:02:00,1.21911,1.21958,1.21878,1.21938,15600000.0
2008-08-22 00:03:00,1.21948,1.21977,1.21914,1.21952,13400000.0
2008-08-22 00:04:00,1.21912,1.21955,1.21911,1.21955,13000000.0
2008-08-22 00:05:00,1.2198,1.2199,1.2197,1.2199,13000000.0
2008-08-22 00:06:00,1.21948,1.21986,1.21934,1.21986,13000000.0
2008-08-22 00:07:00,1.2193,1.21972,1.2193,1.21949,13400000.0
2008-08-22 00:08:00,1.21917,1.21974,1.21917,1.2194,29400000.0
2008-08-22 00:09:00,1.21903,1.21928,1.21903,1.2192,26600000.0
2008-08-22 00:10:00,1.21973,1.22014,1.21962,1.21984,18600000.0
2008-08-22 00:11:00,1.21982,1.22021,1.21965,1.21994,19600000.0
2008-08-22 00:12:00,1.21994,1.22028,1.21992,1.22023,19600000.0
2008-08-22 00:13:00,1.22106,1.22106,1.22056,1.22076,14400000.0
2008-08-22 00:14:00,1.22106,1.22106,1.22082,1.22101,6400000.0
2008-08-22 00:15:00,1.2213,1.2213,1.2213,1.2213,22600000.0
2008-08-22 00:16:00,1.2212,1.2213,1.2211,1.2212,22600000.0
2008-08-22 00:17:00,1.22106,1.22114,1.22056,1.22066,22600000.0
2008-08-22 00:18:00,1.22037,1.22048,1.22033,1.22038,18000000.0
2008-08-22 00:19:00,1.221,1.2211,1.221,1.221,19800000.0
2008-08-22 00:20:00,1.22055,1.22063,1.22043,1.22043,19800000.0
2008-08-22 00:21:00,1.22058,1.22058,1.22006,1.22006,41600000.0
2008-08-22 00:22:00,1.22094,1.22094,1.22053,1.22053,15800000.0
2008-08-22 00:23:00,1.22019,1.22068,1.22019,1.22031,7200000.0
2008-08-22 00:24:00,1.2213,1.2213,1.2212,1.2212,18800000.0
2008-08-22 00:25:00,1.2211,1.2211,1.2211,1.2211,18800000.0
2008-08-22 00:26:00,1.2212,1.2213,1.2211,1.2211,18800000.0
2008-08-22 00:27:00,1.22038,1.22075,1.22006,1.22006,18800000.0
2008-08-22 00:28:00,1.22031,1.22079,1.22031,1.2207,12200000.0
2008-08-22 00:29:00,1.2212,1.2213,1.2211,1.2213,14200000.0
2008-08-22 00:30:00,1.2212,1.2212,1.2209,1.2212,14200000.0
2008-08-22 00:31:00,1.22057,1.22057,1.22039,1.22039,14200000.0
2008-08-22 00:32:00,1.22049,1.22078,1.22037,1.22069,19200000.0
2008-08-22 00:33:00,1.221,1.221,1.2209,1.2209,8000000.0
2008-08-22 00:34:00,1.22048,1.22073,1.22048,1.22073,8000000.0
2008-08-22 00:35:00,1.22045,1.2212,1.22025,1.2212,20600000.0
2008-08-22 00:36:00,1.22072,1.22132,1.22035,1.2205,23400000.0
2008-08-22 00:37:00,1.22059,1.22092,1.22059,1.22078,6800000.0
2008-08-22 00:38:00,1.2211,1.2211,1.221,1.2211,47200000.0
2008-08-22 00:39:00,1.221,1.221,1.2209,1.2209,47200000.0
2008-08-22 00:40:00,1.22058,1.22058,1.2202,1.22036,47200000.0
2008-08-22 00:41:00,1.22016,1.22019,1.21987,1.22001,15400000.0
2008-08-22 00:42:00,1.22013,1.2206,1.22011,1.22011,16000000.0
2008-08-22 00:43:00,1.22018,1.22052,1.22018,1.22034,17400000.0
2008-08-22 00:44:00,1.22043,1.22056,1.22035,1.22043,11600000.0
2008-08-22 00:45:00,1.2209,1.2209,1.2207,1.2207,16400000.0
2008-08-22 00:46:00,1.22031,1.22055,1.22013,1.22055,16400000.0
2008-08-22 00:47:00,1.22051,1.2207,1.22048,1.22058,12600000.0
2008-08-22 00:48:00,1.22039,1.22042,1.2202,1.2203,21400000.0
2008-08-22 00:49:00,1.22062,1.22062,1.22026,1.22037,11600000.0
2008-08-22 00:50:00,1.22062,1.22065,1.22004,1.22032,19600000.0
2008-08-22 00:51:00,1.22097,1.22097,1.22037,1.22072,10800000.0
2008-08-22 00:52:00,1.22091,1.22091,1.22055,1.22055,14000000.0
2008-08-22 00:53:00,1.22056,1.22099,1.22029,1.22099,18000000.0
2008-08-22 00:54:00,1.22026,1.22045,1.22,1.22,15400000.0
2008-08-22 00:56:00,1.22029,1.2207,1.22027,1.22033,20000000.0
2008-08-22 00:57:00,1.2201,1.22034,1.21991,1.21991,95000000.0
2008-08-22 00:58:00,1.22073,1.22073,1.22007,1.22056,12500000.0
2008-08-22 00:59:00,1.22009,1.22037,1.2199,1.21995,62600000.0
2008-08-22 01:00:00,1.22051,1.22062,1.22022,1.22026,23400000.0
2008-08-22 01:01:00,1.22023,1.22047,1.22014,1.22045,21200000.0
2008-08-22 01:02:00,1.2208,1.2209,1.2207,1.2209,13800000.0
2008-08-22 01:03:00,1.22082,1.22101,1.22051,1.22101,13800000.0
2008-08-22 01:04:00,1.22082,1.22125,1.22061,1.22125,21800000.0
2008-08-22 01:05:00,1.2212,1.2212,1.22079,1.22091,60800000.0
2008-08-22 01:06:00,1.2213,1.2213,1.2209,1.22099,13800000.0
2008-08-22 01:07:00,1.22119,1.22136,1.22093,1.22136,26800000.0
2008-08-22 01:08:00,1.22117,1.22157,1.22097,1.22097,10600000.0
2008-08-22 01:09:00,1.22104,1.22135,1.22085,1.22135,9400000.0
2008-08-22 01:10:00,1.22184,1.22184,1.22126,1.22147,10000000.0
2008-08-22 01:11:00,1.22145,1.22152,1.22145,1.22152,5600000.0
2008-08-22 01:12:00,1.22126,1.22152,1.22085,1.22148,64600000.0
2008-08-22 01:13:00,1.22138,1.22179,1.22114,1.22114,20600000.0
2008-08-22 01:14:00,1.22115,1.2212,1.22051,1.22075,74400000.0
2008-08-22 01:15:00,1.2216,1.2216,1.2215,1.2215,21600000.0
2008-08-22 01:16:00,1.22094,1.22094,1.22059,1.22059,21600000.0
2008-08-22 01:17:00,1.221,1.22131,1.22081,1.22081,11800000.0
2008-08-22 01:18:00,1.2215,1.2217,1.2214,1.2214,24600000.0
2008-08-22 01:19:00,1.2215,1.2215,1.2214,1.2215,24600000.0
2008-08-22 01:20:00,1.22109,1.2212,1.22055,1.2212,24600000.0
2008-08-22 01:21:00,1.22067,1.22068,1.22043,1.22056,14600000.0
2008-08-22 01:22:00,1.22076,1.22076,1.22048,1.22061,24200000.0
2008-08-22 01:23:00,1.22102,1.22122,1.22096,1.22096,16200000.0
2008-08-22 01:24:00,1.2214,1.2214,1.2213,1.2213,14000000.0
2008-08-22 01:25:00,1.22096,1.22096,1.22019,1.22068,14000000.0
2008-08-22 01:26:00,1.22027,1.22095,1.22026,1.22046,43000000.0
2008-08-22 01:28:00,1.22124,1.22152,1.22085,1.2209,25200000.0
2008-08-22 01:29:00,1.22076,1.22121,1.22062,1.22121,16000000.0
2008-08-22 01:30:00,1.22096,1.22112,1.22072,1.22103,23400000.0
2008-08-22 01:31:00,1.22073,1.22083,1.22059,1.22067,11600000.0
2008-08-22 01:32:00,1.22052,1.22108,1.22009,1.22076,71400000.0
2008-08-22 01:33:00,1.22091,1.22132,1.2206,1.2206,31000000.0
2008-08-22 01:34:00,1.22059,1.22101,1.22032,1.22101,18000000.0
2008-08-22 01:35:00,1.22096,1.22101,1.2207,1.22101,50800000.0
2008-08-22 01:36:00,1.22088,1.22136,1.22088,1.22136,12000000.0
2008-08-22 01:37:00,1.2217,1.2217,1.2214,1.2215,8800000.0
2008-08-22 01:38:00,1.22134,1.22149,1.22115,1.22148,8800000.0
2008-08-22 01:39:00,1.2216,1.2217,1.22137,1.2217,12600000.0
2008-08-22 01:40:00,1.22127,1.22127,1.22098,1.22108,24400000.0
2008-08-22 01:41:00,1.22127,1.22133,1.2211,1.2212,6800000.0
2008-08-22 01:42:00,1.22107,1.22151,1.22092,1.2211,102200000.0
2008-08-22 01:43:00,1.2216,1.2217,1.2216,1.2216,14000000.0
2008-08-22 01:44:00,1.2215,1.2216,1.2215,1.2216,14000000.0
2008-08-22 01:45:00,1.22133,1.22166,1.22124,1.22124,14000000.0
2008-08-22 01:46:00,1.22133,1.22211,1.22133,1.22209,12000000.0
2008-08-22 01:47:00,1.22132,1.22132,1.22097,1.22097,30400000.0
2008-08-22 01:48:00,1.2215,1.2216,1.2214,1.2215,13400000.0
2008-08-22 01:49:00,1.22098,1.22106,1.22092,1.22102,13400000.0
2008-08-22 01:50:00,1.22078,1.22123,1.22069,1.22095,16600000.0
2008-08-22 01:51:00,1.22092,1.22093,1.22055,1.22072,18600000.0
2008-08-22 01:52:00,1.22069,1.22097,1.22069,1.22079,15000000.0
2008-08-22 01:54:00,1.22104,1.22131,1.22078,1.22085,13200000.0
2008-08-22 01:55:00,1.22088,1.22094,1.22057,1.22084,11000000.0
2008-08-22 01:56:00,1.22092,1.221,1.22021,1.22041,29000000.0
2008-08-22 01:57:00,1.22045,1.22088,1.22039,1.22045,15400000.0
2008-08-22 01:58:00,1.2205,1.2208,1.22032,1.22032,32400000.0
2008-08-22 01:59:00,1.22039,1.22051,1.22015,1.22049,20000000.0
2008-08-22 02:00:00,1.22045,1.22085,1.22017,1.22061,14200000.0
2008-08-22 02:01:00,1.22049,1.22115,1.22035,1.22082,10600000.0
2008-08-22 02:02:00,1.2207,1.2208,1.2205,1.2207,12600000.0
2008-08-22 02:03:00,1.22005,1.22051,1.22005,1.22039,12600000.0
2008-08-22 02:04:00,1.2209,1.2209,1.2208,1.2209,36200000.0
2008-08-22 02:05:00,1.22068,1.22075,1.22014,1.22045,36200000.0
2008-08-22 02:06:00,1.22046,1.22095,1.22027,1.22067,13200000.0
2008-08-22 02:07:00,1.2209,1.221,1.2209,1.221,10400000.0
2008-08-22 02:09:00,1.2204,1.22056,1.22034,1.22034,10400000.0
2008-08-22 02:10:00,1.22068,1.22068,1.22033,1.22044,8200000.0
2008-08-22 02:11:00,1.2202,1.221,1.2202,1.22091,14200000.0
2008-08-22 02:12:00,1.22084,1.22136,1.22058,1.22102,10000000.0
2008-08-22 02:13:00,1.22102,1.22125,1.2206,1.22098,18000000.0
2008-08-22 02:14:00,1.2214,1.2214,1.2213,1.2214,20800000.0
2008-08-22 02:15:00,1.2208,1.2216,1.22076,1.2216,20800000.0
2008-08-22 02:16:00,1.2216,1.2217,1.2216,1.2217,13400000.0
2008-08-22 02:17:00,1.2216,1.2216,1.2215,1.2215,13400000.0
2008-08-22 02:18:00,1.2214,1.2214,1.2214,1.2214,13400000.0
2008-08-22 02:19:00,1.22105,1.22113,1.22082,1.22082,13400000.0
2008-08-22 02:20:00,1.22074,1.22097,1.22037,1.22038,17000000.0
2008-08-22 02:21:00,1.2202,1.22086,1.2202,1.22073,14600000.0
2008-08-22 02:22:00,1.2212,1.2213,1.2212,1.2213,14000000.0
2008-08-22 02:23:00,1.22079,1.22103,1.22079,1.22089,14000000.0
2008-08-22 02:24:00,1.22071,1.22094,1.22046,1.22094,17800000.0
2008-08-22 02:25:00,1.22114,1.22114,1.22077,1.22105,16800000.0
2008-08-22 02:26:00,1.22099,1.22127,1.22091,1.22108,16000000.0
2008-08-22 02:27:00,1.22076,1.22103,1.22072,1.22072,6200000.0
2008-08-22 02:28:00,1.22064,1.22107,1.22049,1.22049,11600000.0
2008-08-22 02:29:00,1.22074,1.22074,1.22045,1.22063,16400000.0
2008-08-22 02:30:00,1.221,1.22166,1.2209,1.2212,20400000.0
2008-08-22 02:31:00,1.22109,1.22143,1.22086,1.22119,28800000.0
2008-08-22 02:32:00,1.22111,1.22111,1.22068,1.22079,25200000.0
2008-08-22 02:33:00,1.22096,1.22106,1.22074,1.22103,17200000.0
2008-08-22 02:34:00,1.2216,1.2217,1.2216,1.2216,43400000.0
2008-08-22 02:35:00,1.22129,1.2214,1.22118,1.22118,43400000.0
2008-08-22 02:36:00,1.221,1.22151,1.22092,1.22092,22000000.0
2008-08-22 02:37:00,1.2213,1.2214,1.2212,1.2214,27400000.0
2008-08-22 02:38:00,1.22095,1.22138,1.2207,1.22078,27400000.0
2008-08-22 02:39:00,1.22064,1.22104,1.22064,1.22104,23600000.0
2008-08-22 02:40:00,1.22129,1.22129,1.22049,1.22077,15000000.0
2008-08-22 02:41:00,1.22078,1.22078,1.22019,1.22041,25000000.0
2008-08-22 02:42:00,1.2209,1.221,1.2209,1.2209,11000000.0
2008-08-22 02:43:00,1.221,1.221,1.2209,1.221,11000000.0
2008-08-22 02:44:00,1.2211,1.2211,1.2209,1.2209,11000000.0
2008-08-22 02:45:00,1.22052,1.22072,1.22045,1.22062,11000000.0
2008-08-22 02:46:00,1.22032,1.22086,1.22032,1.22054,11000000.0
2008-08-22 02:47:00,1.22055,1.22072,1.22044,1.22066,6200000.0
2008-08-22 02:48:00,1.22076,1.22109,1.22064,1.22064,10800000.0
2008-08-22 02:49:00,1.22054,1.22105,1.22054,1.22105,11000000.0
2008-08-22 02:50:00,1.22078,1.22109,1.22078,1.2209,17000000.0
2008-08-22 02:51:00,1.22072,1.22088,1.2206,1.22076,10800000.0
2008-08-22 02:52:00,1.22119,1.22129,1.22097,1.22097,8000000.0
2008-08-22 02:53:00,1.22106,1.22156,1.22106,1.22125,7200000.0
2008-08-22 02:54:00,1.22105,1.22113,1.22098,1.22098,16400000.0
2008-08-22 02:55:00,1.2218,1.2218,1.2216,1.2217,24800000.0
2008-08-22 02:56:00,1.22146,1.22166,1.22128,1.22146,24800000.0
2008-08-22 02:57:00,1.2217,1.2217,1.2216,1.2217,11600000.0
2008-08-22 02:58:00,1.22123,1.22139,1.22084,1.22138,11600000.0
2008-08-22 02:59:00,1.22141,1.22141,1.22101,1.22103,10600000.0
2008-08-22 03:00:00,1.22113,1.22155,1.2209,1.2209,8800000.0
2008-08-22 03:01:00,1.22106,1.22144,1.22084,1.22144,20400000.0
2008-08-22 03:02:00,1.22151,1.22151,1.22084,1.22093,12400000.0
2008-08-22 03:03:00,1.2212,1.2213,1.221,1.221,16400000.0
2008-08-22 03:04:00,1.2211,1.2211,1.221,1.221,16400000.0
2008-08-22 03:05:00,1.22102,1.22121,1.22042,1.22061,16400000.0
2008-08-22 03:06:00,1.22075,1.22075,1.22032,1.22038,9400000.0
2008-08-22 03:07:00,1.22047,1.22076,1.22017,1.22076,18800000.0
2008-08-22 03:08:00,1.22049,1.22064,1.22011,1.22011,13400000.0
2008-08-22 03:09:00,1.2209,1.2211,1.2208,1.2208,22400000.0
2008-08-22 03:10:00,1.22097,1.22115,1.22064,1.22115,22400000.0
2008-08-22 03:11:00,1.22055,1.2209,1.22055,1.22058,8000000.0
2008-08-22 03:12:00,1.221,1.2211,1.221,1.2211,9200000.0
2008-08-22 03:13:00,1.221,1.2212,1.221,1.2211,9200000.0
2008-08-22 03:14:00,1.22097,1.22118,1.22088,1.22091,9200000.0
2008-08-22 03:15:00,1.22058,1.22071,1.22012,1.22012,20000000.0
2008-08-22 03:16:00,1.2205,1.2208,1.2205,1.2207,12800000.0
2008-08-22 03:17:00,1.22077,1.22079,1.22029,1.22029,12800000.0
2008-08-22 03:18:00,1.22059,1.22077,1.21989,1.22077,14000000.0
2008-08-22 03:20:00,1.2209,1.221,1.2209,1.221,18000000.0
2008-08-22 03:21:00,1.22105,1.22105,1.22032,1.22047,18000000.0
2008-08-22 03:22:00,1.22054,1.22114,1.22036,1.22114,6800000.0
2008-08-22 03:23:00,1.22057,1.22057,1.22018,1.22018,16000000.0
2008-08-22 03:24:00,1.22069,1.22102,1.22059,1.22069,22000000.0
2008-08-22 03:25:00,1.22075,1.22075,1.22045,1.22055,11800000.0
2008-08-22 03:26:00,1.221,1.221,1.2208,1.2208,24200000.0
2008-08-22 03:27:00,1.2207,1.2207,1.2207,1.2207,24200000.0
2008-08-22 03:28:00,1.2208,1.2208,1.2207,1.2208,24200000.0
2008-08-22 03:29:00,1.22034,1.22054,1.22029,1.22036,24200000.0
2008-08-22 03:30:00,1.22049,1.22057,1.22003,1.22025,26600000.0
2008-08-22 03:31:00,1.2207,1.2207,1.2206,1.2207,6800000.0
2008-08-22 03:32:00,1.22051,1.22098,1.22051,1.22098,6800000.0
2008-08-22 03:33:00,1.22047,1.22077,1.22034,1.22058,10800000.0
2008-08-22 03:34:00,1.22072,1.22109,1.22062,1.22081,12600000.0
2008-08-22 03:35:00,1.22059,1.2208,1.22017,1.22017,10400000.0
2008-08-22 03:36:00,1.22062,1.22084,1.22043,1.22046,10400000.0
2008-08-22 03:37:00,1.2205,1.22094,1.2205,1.22064,14000000.0
2008-08-22 03:38:00,1.22061,1.22092,1.22036,1.22066,23600000.0
2008-08-22 03:39:00,1.22074,1.22125,1.22043,1.22061,12000000.0
2008-08-22 03:40:00,1.22067,1.22076,1.22042,1.22042,8200000.0
2008-08-22 03:41:00,1.22063,1.22085,1.22061,1.22061,16000000.0
2008-08-22 03:42:00,1.22064,1.22095,1.2203,1.22067,17400000.0
2008-08-22 03:43:00,1.221,1.221,1.2209,1.2209,15800000.0
2008-08-22 03:44:00,1.22086,1.22086,1.22033,1.22061,15800000.0
2008-08-22 03:45:00,1.22072,1.221,1.22068,1.22071,16800000.0
2008-08-22 03:46:00,1.22106,1.22114,1.22063,1.22063,19000000.0
2008-08-22 03:47:00,1.22118,1.22151,1.22074,1.22151,14000000.0
2008-08-22 03:48:00,1.22091,1.22115,1.22066,1.22086,19000000.0
2008-08-22 03:49:00,1.2213,1.2213,1.2212,1.2212,23600000.0
2008-08-22 03:51:00,1.22052,1.22071,1.22031,1.22062,23600000.0
2008-08-22 03:52:00,1.22084,1.22089,1.22046,1.22081,16000000.0
2008-08-22 03:53:00,1.22086,1.22091,1.22081,1.22091,17400000.0
2008-08-22 03:54:00,1.22061,1.22097,1.22061,1.22077,16800000.0
2008-08-22 03:55:00,1.2212,1.2213,1.2212,1.2212,15600000.0
2008-08-22 03:56:00,1.22063,1.22115,1.22063,1.22078,15600000.0
2008-08-22 03:57:00,1.2208,1.2211,1.2208,1.2208,26000000.0
2008-08-22 03:58:00,1.22065,1.22065,1.22025,1.22049,26000000.0
2008-08-22 03:59:00,1.22018,1.22087,1.2201,1.22059,15800000.0
2008-08-22 04:00:00,1.22041,1.22068,1.22041,1.22045,21000000.0
2008-08-22 04:01:00,1.22065,1.22065,1.22022,1.2206,5800000.0
2008-08-22 04:02:00,1.22032,1.22051,1.22027,1.22027,4200000.0
2008-08-22 04:03:00,1.2208,1.2208,1.2208,1.2208,3600000.0
2008-08-22 04:04:00,1.2209,1.221,1.2209,1.2209,3600000.0
2008-08-22 04:05:00,1.2208,1.2208,1.2208,1.2208,3600000.0
2008-08-22 04:06:00,1.2207,1.2208,1.2207,1.2207,3600000.0
2008-08-22 04:07:00,1.22047,1.2205,1.2203,1.2203,3600000.0
2008-08-22 04:08:00,1.22035,1.22063,1.21992,1.22055,15400000.0
2008-08-22 04:09:00,1.2208,1.221,1.2208,1.221,7400000.0
2008-08-22 04:10:00,1.22009,1.22086,1.22009,1.22082,7400000.0
2008-08-22 04:11:00,1.22031,1.22043,1.22029,1.22029,18600000.0
2008-08-22 04:12:00,1.22043,1.22072,1.22038,1.22067,16400000.0
2008-08-22 04:13:00,1.22085,1.22085,1.22059,1.22061,10600000.0
2008-08-22 04:14:00,1.2207,1.2209,1.2206,1.2207,4600000.0
2008-08-22 04:15:00,1.22071,1.22071,1.22028,1.22032,4600000.0
2008-08-22 04:16:00,1.22031,1.22083,1.22011,1.22073,14600000.0
2008-08-22 04:17:00,1.2213,1.22166,1.22082,1.22082,19800000.0
2008-08-22 04:18:00,1.22104,1.22135,1.22063,1.22135,16800000.0
2008-08-22 04:19:00,1.22132,1.22132,1.22112,1.22112,4000000.0
2008-08-22 04:20:00,1.2213,1.2214,1.2212,1.2214,7000000.0
2008-08-22 04:21:00,1.22098,1.22125,1.22052,1.22079,7000000.0
2008-08-22 04:22:00,1.22037,1.22066,1.22037,1.22042,6200000.0
2008-08-22 04:23:00,1.2205,1.22102,1.22046,1.22054,18800000.0
2008-08-22 04:24:00,1.2212,1.2212,1.2211,1.2211,6200000.0
2008-08-22 04:25:00,1.221,1.2211,1.221,1.2211,6200000.0
2008-08-22 04:26:00,1.22074,1.22108,1.22074,1.22092,6200000.0
2008-08-22 04:27:00,1.22091,1.22115,1.22055,1.22055,18800000.0
2008-08-22 04:28:00,1.22095,1.22135,1.22083,1.22128,18800000.0
2008-08-22 04:29:00,1.2213,1.22142,1.22072,1.22095,14000000.0
2008-08-22 04:30:00,1.22094,1.2214,1.22094,1.22132,11700000.0
2008-08-22 04:31:00,1.22129,1.22129,1.22082,1.22122,21000000.0
2008-08-22 04:32:00,1.22113,1.2214,1.22062,1.2214,8400000.0
2008-08-22 04:33:00,1.22096,1.22124,1.22064,1.2212,10600000.0
2008-08-22 04:34:00,1.22117,1.22118,1.22079,1.22095,12400000.0
2008-08-22 04:35:00,1.22082,1.22146,1.22076,1.22099,12200000.0
2008-08-22 04:36:00,1.22138,1.22138,1.22088,1.22124,24000000.0
2008-08-22 04:37:00,1.22101,1.22119,1.22062,1.22082,16600000.0
2008-08-22 04:38:00,1.22088,1.22113,1.22063,1.22108,10200000.0
2008-08-22 04:39:00,1.22088,1.22091,1.22073,1.2209,17600000.0
2008-08-22 04:40:00,1.2212,1.2216,1.2212,1.2216,25600000.0
2008-08-22 04:41:00,1.22131,1.22135,1.221,1.22118,25600000.0
2008-08-22 04:42:00,1.22076,1.22083,1.22065,1.22083,4800000.0
2008-08-22 04:43:00,1.221,1.2211,1.2209,1.221,12600000.0
2008-08-22 04:44:00,1.22053,1.22089,1.22039,1.22069,12600000.0
2008-08-22 04:45:00,1.22066,1.22066,1.22045,1.22053,20400000.0
2008-08-22 04:46:00,1.2212,1.2212,1.2207,1.2211,19400000.0
2008-08-22 04:47:00,1.22075,1.22088,1.22046,1.22073,19400000.0
2008-08-22 04:48:00,1.22083,1.2211,1.22034,1.22094,17800000.0
2008-08-22 04:49:00,1.22089,1.22106,1.22062,1.22064,16400000.0
2008-08-22 04:50:00,1.22017,1.22066,1.22013,1.22053,16800000.0
2008-08-22 04:51:00,1.22089,1.22089,1.22028,1.22031,14000000.0
2008-08-22 04:52:00,1.22049,1.22064,1.22025,1.22064,14600000.0
2008-08-22 04:53:00,1.22027,1.22124,1.22027,1.22085,10400000.0
2008-08-22 04:54:00,1.2211,1.2211,1.221,1.221,23000000.0
2008-08-22 04:55:00,1.22075,1.22078,1.22004,1.22032,23000000.0
2008-08-22 04:56:00,1.2202,1.22028,1.22,1.22,18200000.0
2008-08-22 04:57:00,1.22043,1.22083,1.22043,1.22049,10000000.0
2008-08-22 04:58:00,1.22024,1.22024,1.21933,1.21933,4000000.0
2008-08-22 04:59:00,1.2204,1.2204,1.2203,1.2204,6800000.0
2008-08-22 05:00:00,1.22044,1.22044,1.21999,1.22007,6800000.0
2008-08-22 05:01:00,1.21997,1.2202,1.21988,1.21997,13000000.0
2008-08-22 05:02:00,1.22002,1.22042,1.22002,1.22042,6400000.0
2008-08-22 05:03:00,1.21999,1.22025,1.21956,1.22025,17200000.0
2008-08-22 05:04:00,1.2203,1.2203,1.21955,1.21955,12400000.0
2008-08-22 05:05:00,1.21988,1.22045,1.21966,1.22033,17200000.0
2008-08-22 05:06:00,1.22002,1.22009,1.21975,1.21994,16600000.0
2008-08-22 05:07:00,1.21976,1.22001,1.21974,1.2198,21800000.0
2008-08-22 05:08:00,1.2204,1.22069,1.22005,1.22028,11000000.0
2008-08-22 05:09:00,1.22062,1.22062,1.2199,1.21995,10200000.0
2008-08-22 05:11:00,1.22031,1.22031,1.21957,1.21993,15600000.0
2008-08-22 05:12:00,1.21974,1.2203,1.21974,1.2203,18400000.0
2008-08-22 05:13:00,1.22027,1.22058,1.22024,1.22025,18000000.0
2008-08-22 05:14:00,1.22026,1.22075,1.22026,1.22059,12000000.0
2008-08-22 05:15:00,1.22042,1.22083,1.22042,1.22083,6400000.0
2008-08-22 05:16:00,1.2208,1.2209,1.2208,1.2209,13800000.0
2008-08-22 05:17:00,1.22033,1.22073,1.22016,1.22073,13800000.0
2008-08-22 05:18:00,1.22062,1.22063,1.2205,1.22063,3600000.0
2008-08-22 05:19:00,1.22069,1.22118,1.22052,1.22081,15800000.0
2008-08-22 05:20:00,1.22128,1.22131,1.22063,1.22118,11200000.0
2008-08-22 05:21:00,1.22129,1.22137,1.22123,1.22137,7800000.0
2008-08-22 05:22:00,1.22097,1.22145,1.22088,1.22088,11800000.0
2008-08-22 05:23:00,1.22108,1.22108,1.22063,1.22095,14800000.0
2008-08-22 05:24:00,1.2215,1.2215,1.2213,1.2214,14000000.0
2008-08-22 05:25:00,1.2215,1.2215,1.2215,1.2215,14000000.0
2008-08-22 05:26:00,1.22109,1.22147,1.22078,1.22078,14000000.0
2008-08-22 05:27:00,1.22117,1.22128,1.22117,1.22128,2600000.0
2008-08-22 05:28:00,1.22119,1.22135,1.22072,1.2209,12400000.0
2008-08-22 05:29:00,1.22118,1.22124,1.22058,1.22099,11200000.0
2008-08-22 05:30:00,1.22128,1.22128,1.22063,1.22063,9400000.0
2008-08-22 05:31:00,1.22149,1.22149,1.22089,1.22111,15200000.0
2008-08-22 05:32:00,1.22105,1.22156,1.22105,1.22122,20000000.0
2008-08-22 05:33:00,1.22135,1.22181,1.22107,1.22119,15400000.0
2008-08-22 05:34:00,1.22116,1.22138,1.22094,1.22094,8400000.0
2008-08-22 05:35:00,1.22123,1.2215,1.2212,1.2212,8400000.0
2008-08-22 05:36:00,1.22123,1.22123,1.2207,1.2207,13200000.0
2008-08-22 05:37:00,1.221,1.2212,1.2205,1.2211,6800000.0
2008-08-22 05:38:00,1.22099,1.22108,1.22065,1.22065,6800000.0
2008-08-22 05:39:00,1.22075,1.22081,1.22045,1.22062,6200000.0
2008-08-22 05:40:00,1.221,1.2211,1.221,1.2211,12600000.0
2008-08-22 05:41:00,1.22072,1.2208,1.22052,1.22073,12600000.0
2008-08-22 05:42:00,1.22063,1.22129,1.22063,1.22088,16000000.0
2008-08-22 05:43:00,1.22063,1.22085,1.22063,1.22085,2600000.0
2008-08-22 05:44:00,1.22065,1.22091,1.22065,1.2207,16400000.0
2008-08-22 05:45:00,1.2211,1.2212,1.2211,1.2211,11200000.0
2008-08-22 05:46:00,1.22083,1.22095,1.22083,1.22095,11200000.0
2008-08-22 05:47:00,1.22092,1.22098,1.22048,1.22056,12400000.0
2008-08-22 05:48:00,1.2212,1.2214,1.2211,1.2211,13000000.0
2008-08-22 05:49:00,1.2209,1.2209,1.22069,1.2207,13000000.0
2008-08-22 05:50:00,1.22054,1.2209,1.2203,1.2203,18200000.0
2008-08-22 05:51:00,1.22083,1.22083,1.22072,1.22072,4000000.0
2008-08-22 05:52:00,1.2213,1.2214,1.2211,1.2211,19000000.0
2008-08-22 05:53:00,1.2214,1.2214,1.2214,1.2214,19000000.0
2008-08-22 05:54:00,1.22101,1.22114,1.22039,1.22099,19000000.0
2008-08-22 05:55:00,1.2213,1.2213,1.2211,1.2211,7800000.0
2008-08-22 05:56:00,1.2212,1.2212,1.221,1.221,7800000.0
2008-08-22 05:57:00,1.22061,1.22106,1.22042,1.22042,7800000.0
2008-08-22 05:58:00,1.22069,1.2209,1.22059,1.22084,9800000.0
2008-08-22 05:59:00,1.2209,1.221,1.2209,1.221,15400000.0
2008-08-22 06:00:00,1.2206,1.22085,1.22046,1.2205,15400000.0
2008-08-22 06:01:00,1.22061,1.22061,1.22034,1.22044,25800000.0
2008-08-22 06:02:00,1.2203,1.22039,1.2203,1.22039,2600000.0
2008-08-22 06:03:00,1.22009,1.22069,1.22009,1.22069,9000000.0
2008-08-22 06:04:00,1.22062,1.22062,1.22027,1.22043,14400000.0
2008-08-22 06:06:00,1.2209,1.221,1.2209,1.2209,13400000.0
2008-08-22 06:07:00,1.221,1.221,1.221,1.221,13400000.0
2008-08-22 06:08:00,1.22035,1.2207,1.22022,1.2207,13400000.0
2008-08-22 06:09:00,1.22071,1.22108,1.22062,1.22081,18400000.0
2008-08-22 06:10:00,1.22044,1.22063,1.22036,1.22036,13800000.0
2008-08-22 06:11:00,1.22024,1.22094,1.22024,1.22051,13600000.0
2008-08-22 06:12:00,1.22059,1.22064,1.22059,1.22064,2600000.0
2008-08-22 06:13:00,1.22065,1.22114,1.2206,1.2206,25200000.0
2008-08-22 06:14:00,1.22109,1.22123,1.22076,1.22108,25200000.0
2008-08-22 06:15:00,1.22122,1.22155,1.22094,1.22155,15200000.0
2008-08-22 06:16:00,1.22132,1.22143,1.22121,1.22132,6200000.0
2008-08-22 06:17:00,1.22145,1.22192,1.22103,1.22192,15400000.0
2008-08-22 06:18:00,1.22156,1.22174,1.2213,1.22146,17800000.0
2008-08-22 06:19:00,1.22146,1.22148,1.22115,1.22139,22000000.0
2008-08-22 06:20:00,1.22158,1.22158,1.22123,1.22123,16200000.0
2008-08-22 06:21:00,1.22157,1.2218,1.22157,1.2218,4200000.0
2008-08-22 06:22:00,1.22211,1.2223,1.22168,1.22207,26800000.0
2008-08-22 06:23:00,1.22192,1.22192,1.22152,1.22171,19200000.0
2008-08-22 06:24:00,1.22179,1.22184,1.22143,1.22184,12600000.0
2008-08-22 06:25:00,1.22193,1.22204,1.22173,1.22203,10000000.0
2008-08-22 06:26:00,1.2219,1.2222,1.22175,1.22183,19200000.0
2008-08-22 06:27:00,1.2225,1.2226,1.2223,1.2223,16600000.0
2008-08-22 06:28:00,1.22183,1.22215,1.22144,1.22186,16600000.0
2008-08-22 06:29:00,1.22148,1.22172,1.22148,1.22161,9800000.0
2008-08-22 06:30:00,1.22183,1.22208,1.22165,1.2217,15200000.0
2008-08-22 06:31:00,1.22169,1.22215,1.22153,1.22183,11000000.0
2008-08-22 06:32:00,1.22165,1.22219,1.22147,1.22162,22600000.0
2008-08-22 06:33:00,1.22159,1.22161,1.22159,1.22161,9600000.0
2008-08-22 06:34:00,1.22154,1.22192,1.22091,1.22153,26600000.0
2008-08-22 06:35:00,1.22124,1.22185,1.22124,1.22185,23400000.0
2008-08-22 06:36:00,1.22209,1.22224,1.22161,1.22172,19400000.0
2008-08-22 06:37:00,1.22184,1.22184,1.22129,1.22163,7400000.0
2008-08-22 06:38:00,1.22145,1.22146,1.22139,1.22139,8100000.0
2008-08-22 06:39:00,1.222,1.222,1.2219,1.2219,27000000.0
2008-08-22 06:40:00,1.2217,1.22191,1.22136,1.22181,27000000.0
2008-08-22 06:41:00,1.22178,1.22205,1.22163,1.22197,5800000.0
2008-08-22 06:42:00,1.2222,1.2224,1.2221,1.2222,9000000.0
2008-08-22 06:43:00,1.22195,1.22256,1.22176,1.22188,9000000.0
2008-08-22 06:44:00,1.2222,1.2222,1.2222,1.2222,4000000.0
2008-08-22 06:45:00,1.2221,1.2222,1.2221,1.2222,4000000.0
2008-08-22 06:46:00,1.22196,1.22206,1.22167,1.2219,4000000.0
2008-08-22 06:47:00,1.22212,1.22212,1.22162,1.22181,17000000.0
2008-08-22 06:48:00,1.2221,1.2221,1.2221,1.2221,8400000.0
2008-08-22 06:49:00,1.22149,1.222,1.22146,1.222,8400000.0
2008-08-22 06:51:00,1.22184,1.22216,1.22177,1.22203,16000000.0
2008-08-22 06:52:00,1.2224,1.2224,1.2222,1.2222,13200000.0
2008-08-22 06:53:00,1.22198,1.2221,1.22168,1.22168,13200000.0
2008-08-22 06:54:00,1.22191,1.22201,1.2216,1.22181,16800000.0
2008-08-22 06:55:00,1.22181,1.22208,1.22181,1.22194,17200000.0
2008-08-22 06:56:00,1.22209,1.22246,1.22193,1.22246,36800000.0
2008-08-22 06:57:00,1.22227,1.22251,1.22209,1.22217,18000000.0
2008-08-22 06:58:00,1.22229,1.2224,1.22217,1.2224,33000000.0
2008-08-22 06:59:00,1.22228,1.22248,1.22228,1.22248,9400000.0
2008-08-22 07:00:00,1.2228,1.2229,1.2227,1.2228,17200000.0
2008-08-22 07:01:00,1.2224,1.22263,1.22223,1.22256,17200000.0
2008-08-22 07:02:00,1.22235,1.22277,1.22225,1.22261,10600000.0
2008-08-22 07:03:00,1.22203,1.2225,1.22203,1.22249,10600000.0
2008-08-22 07:04:00,1.22257,1.2228,1.22235,1.22271,40400000.0
2008-08-22 07:05:00,1.2224,1.22276,1.2224,1.22276,4600000.0
2008-08-22 07:06:00,1.22242,1.22256,1.22223,1.22223,8800000.0
2008-08-22 07:07:00,1.22193,1.22272,1.22193,1.22244,10800000.0
2008-08-22 07:08:00,1.22263,1.2227,1.22235,1.2227,13000000.0
2008-08-22 07:09:00,1.22219,1.22271,1.22219,1.22271,26600000.0
2008-08-22 07:10:00,1.22247,1.22277,1.22245,1.22266,15200000.0
2008-08-22 07:11:00,1.22257,1.22289,1.22234,1.22244,16400000.0
2008-08-22 07:12:00,1.22261,1.22261,1.22258,1.22258,5400000.0
2008-08-22 07:13:00,1.22279,1.22317,1.22279,1.22314,19200000.0
2008-08-22 07:14:00,1.22325,1.22325,1.22296,1.22296,5600000.0
2008-08-22 07:15:00,1.2234,1.2235,1.2234,1.2235,10600000.0
2008-08-22 07:16:00,1.22307,1.22311,1.2226,1.22297,10600000.0
2008-08-22 07:17:00,1.22288,1.22333,1.22261,1.22299,24000000.0
2008-08-22 07:18:00,1.22297,1.22335,1.22297,1.22334,11800000.0
2008-08-22 07:19:00,1.2226,1.2226,1.2221,1.22246,12800000.0
2008-08-22 07:20:00,1.2226,1.22287,1.22214,1.22214,9200000.0
2008-08-22 07:21:00,1.2223,1.22238,1.22189,1.22189,14800000.0
2008-08-22 07:22:00,1.22217,1.22231,1.22196,1.22231,7400000.0
2008-08-22 07:23:00,1.22255,1.22283,1.22213,1.22219,22400000.0
2008-08-22 07:24:00,1.22239,1.22284,1.22237,1.22264,26600000.0
2008-08-22 07:25:00,1.22289,1.22289,1.22216,1.22239,22600000.0
2008-08-22 07:26:00,1.22267,1.22316,1.22259,1.22316,7400000.0
2008-08-22 07:27:00,1.22313,1.22313,1.22247,1.22288,14000000.0
2008-08-22 07:28:00,1.22259,1.22302,1.22259,1.22302,19000000.0
2008-08-22 07:29:00,1.22321,1.22324,1.22296,1.22296,14800000.0
2008-08-22 07:30:00,1.22314,1.22364,1.2228,1.22327,9800000.0
2008-08-22 07:31:00,1.22295,1.22305,1.22246,1.22305,9000000.0
2008-08-22 07:32:00,1.22259,1.22282,1.22259,1.22282,3200000.0
2008-08-22 07:33:00,1.22277,1.22309,1.22277,1.22309,3000000.0
2008-08-22 07:34:00,1.223,1.2232,1.223,1.223,17000000.0
2008-08-22 07:35:00,1.22275,1.22275,1.22218,1.22226,17000000.0
2008-08-22 07:36:00,1.22218,1.22258,1.22217,1.22217,22000000.0
2008-08-22 07:37:00,1.22221,1.22247,1.22205,1.22206,9200000.0
2008-08-22 07:38:00,1.22276,1.22286,1.22257,1.22286,4600000.0
2008-08-22 07:39:00,1.22314,1.22314,1.22247,1.22247,11000000.0
2008-08-22 07:40:00,1.22286,1.22286,1.22273,1.22273,9000000.0
2008-08-22 07:41:00,1.22258,1.22289,1.2223,1.22239,12200000.0
2008-08-22 07:42:00,1.22252,1.22278,1.22187,1.22212,16400000.0
2008-08-22 07:43:00,1.22234,1.22241,1.22208,1.22208,11000000.0
2008-08-22 07:44:00,1.22203,1.22255,1.22203,1.22255,8200000.0
2008-08-22 07:45:00,1.2226,1.22345,1.22248,1.22278,14600000.0
2008-08-22 07:46:00,1.22295,1.22295,1.22263,1.22263,10000000.0
2008-08-22 07:47:00,1.22259,1.22259,1.22206,1.22207,16800000.0
2008-08-22 07:48:00,1.22226,1.22252,1.22215,1.22215,24600000.0
2008-08-22 07:49:00,1.2223,1.22251,1.2222,1.22238,27800000.0
2008-08-22 07:50:00,1.22256,1.22256,1.22216,1.22244,19400000.0
2008-08-22 07:51:00,1.22239,1.22277,1.22239,1.22258,13200000.0
2008-08-22 07:52:00,1.22269,1.22296,1.22243,1.22272,11800000.0
2008-08-22 07:53:00,1.22275,1.22319,1.22269,1.22309,10600000.0
2008-08-22 07:54:00,1.22315,1.22315,1.22245,1.22273,25800000.0
2008-08-22 07:55:00,1.22262,1.22313,1.22262,1.22262,10800000.0
2008-08-22 07:56:00,1.22284,1.2232,1.22271,1.22296,31400000.0
2008-08-22 07:57:00,1.22272,1.22312,1.22261,1.22261,15000000.0
2008-08-22 07:58:00,1.22283,1.22325,1.22253,1.22311,14800000.0
2008-08-22 07:59:00,1.22274,1.22312,1.22263,1.22286,19200000.0
2008-08-22 08:00:00,1.22272,1.22272,1.22268,1.22268,5600000.0
2008-08-22 08:01:00,1.22266,1.22294,1.22256,1.22294,20800000.0
2008-08-22 08:02:00,1.22306,1.22352,1.22306,1.22309,20200000.0
2008-08-22 08:03:00,1.2236,1.2236,1.2235,1.2236,17600000.0
2008-08-22 08:04:00,1.22297,1.22307,1.22249,1.22276,17600000.0
2008-08-22 08:05:00,1.22244,1.22258,1.22222,1.22258,16600000.0
2008-08-22 08:06:00,1.2226,1.22318,1.2226,1.22293,9200000.0
2008-08-22 08:07:00,1.22295,1.22359,1.22286,1.22287,19000000.0
2008-08-22 08:08:00,1.22309,1.22331,1.2227,1.22293,31400000.0
2008-08-22 08:09:00,1.22294,1.22294,1.2228,1.22284,10000000.0
2008-08-22 08:10:00,1.22276,1.2228,1.22236,1.22236,13800000.0
2008-08-22 08:11:00,1.22233,1.22282,1.22222,1.22231,24600000.0
2008-08-22 08:12:00,1.22228,1.2225,1.22202,1.22214,27800000.0
2008-08-22 08:13:00,1.22193,1.22224,1.22193,1.22216,18000000.0
2008-08-22 08:14:00,1.2223,1.2223,1.22178,1.22211,13000000.0
2008-08-22 08:15:00,1.22188,1.22188,1.22157,1.22182,11600000.0
2008-08-22 08:16:00,1.22167,1.22186,1.22162,1.2217,31400000.0
2008-08-22 08:17:00,1.22145,1.22181,1.22114,1.22175,23200000.0
2008-08-22 08:18:00,1.22253,1.22253,1.22184,1.22184,17400000.0
2008-08-22 08:19:00,1.22202,1.22243,1.22187,1.22187,21000000.0
2008-08-22 08:20:00,1.222,1.22212,1.2216,1.22173,15200000.0
2008-08-22 08:21:00,1.22179,1.22222,1.22171,1.2222,23800000.0
2008-08-22 08:22:00,1.22178,1.22189,1.22121,1.22141,33200000.0
2008-08-22 08:23:00,1.22163,1.22189,1.22118,1.22132,12200000.0
2008-08-22 08:24:00,1.22122,1.22162,1.22122,1.22146,16600000.0
2008-08-22 08:25:00,1.22178,1.22188,1.2214,1.2218,18000000.0
2008-08-22 08:26:00,1.22186,1.22191,1.22176,1.22184,11000000.0
2008-08-22 08:27:00,1.22168,1.22227,1.22157,1.22172,19200000.0
2008-08-22 08:28:00,1.22149,1.22202,1.22149,1.22202,2600000.0
2008-08-22 08:29:00,1.22146,1.22205,1.2213,1.22205,22800000.0
2008-08-22 08:30:00,1.22172,1.22183,1.22149,1.22159,32200000.0
2008-08-22 08:31:00,1.2217,1.2219,1.2217,1.2219,20200000.0
2008-08-22 08:32:00,1.22125,1.22141,1.2211,1.22141,20200000.0
2008-08-22 08:33:00,1.22136,1.22162,1.2213,1.22148,19600000.0
2008-08-22 08:34:00,1.22148,1.22168,1.22129,1.22168,12400000.0
2008-08-22 08:35:00,1.22191,1.22195,1.22126,1.22155,19400000.0
2008-08-22 08:36:00,1.22171,1.22199,1.22168,1.22168,5600000.0
2008-08-22 08:37:00,1.22148,1.2223,1.22138,1.2223,17000000.0
2008-08-22 08:38:00,1.2218,1.2218,1.22168,1.22178,13800000.0
2008-08-22 08:39:00,1.22161,1.22198,1.22161,1.22162,8200000.0
2008-08-22 08:40:00,1.2216,1.2216,1.2212,1.22143,11200000.0
2008-08-22 08:41:00,1.22157,1.22184,1.22156,1.22177,10600000.0
2008-08-22 08:42:00,1.22172,1.22172,1.2214,1.2214,6400000.0
2008-08-22 08:43:00,1.22139,1.22179,1.22139,1.22168,18000000.0
2008-08-22 08:44:00,1.2214,1.22187,1.2214,1.22183,24600000.0
2008-08-22 08:45:00,1.22166,1.22199,1.22132,1.22161,24600000.0
2008-08-22 08:46:00,1.22158,1.22158,1.22142,1.22142,10600000.0
2008-08-22 08:47:00,1.22134,1.2217,1.22123,1.22149,14200000.0
2008-08-22 08:48:00,1.22148,1.22153,1.22116,1.22117,13800000.0
2008-08-22 08:49:00,1.22153,1.22174,1.22118,1.22174,23200000.0
2008-08-22 08:50:00,1.22165,1.22198,1.22165,1.22182,6000000.0
2008-08-22 08:51:00,1.22222,1.22245,1.22193,1.22245,25200000.0
2008-08-22 08:52:00,1.2219,1.22212,1.22132,1.22212,14000000.0
2008-08-22 08:53:00,1.22224,1.22251,1.22207,1.22239,16800000.0
2008-08-22 08:54:00,1.2224,1.2224,1.22183,1.22196,16200000.0
2008-08-22 08:55:00,1.22198,1.22276,1.22188,1.22224,36200000.0
2008-08-22 08:56:00,1.22279,1.22279,1.22231,1.22254,20000000.0
2008-08-22 08:57:00,1.22271,1.22298,1.22254,1.22262,9400000.0
2008-08-22 08:58:00,1.22264,1.22313,1.22255,1.22293,19600000.0
2008-08-22 08:59:00,1.22338,1.22353,1.22312,1.22334,13800000.0
2008-08-22 09:00:00,1.22243,1.22243,1.22174,1.22176,18000000.0
2008-08-22 09:01:00,1.22204,1.22246,1.22178,1.22246,19400000.0
2008-08-22 09:02:00,1.22251,1.2226,1.22217,1.22217,12200000.0
2008-08-22 09:03:00,1.22225,1.22297,1.22197,1.2225,30600000.0
2008-08-22 09:04:00,1.22278,1.22278,1.22199,1.22199,18000000.0
2008-08-22 09:05:00,1.22215,1.22254,1.22177,1.22192,18200000.0
2008-08-22 09:06:00,1.22192,1.22255,1.22192,1.22238,16200000.0
2008-08-22 09:07:00,1.22234,1.22272,1.22234,1.2224,9400000.0
2008-08-22 09:08:00,1.22253,1.22274,1.22219,1.22274,22200000.0
2008-08-22 09:09:00,1.2222,1.2222,1.22164,1.22167,15800000.0
2008-08-22 09:10:00,1.22162,1.22194,1.22132,1.22141,15600000.0
2008-08-22 09:11:00,1.22139,1.2216,1.2213,1.2216,10200000.0
2008-08-22 09:12:00,1.22184,1.22184,1.22152,1.22164,14000000.0
2008-08-22 09:13:00,1.2221,1.2222,1.222,1.2222,21600000.0
2008-08-22 09:14:00,1.2219,1.2219,1.22165,1.22188,21600000.0
2008-08-22 09:15:00,1.22195,1.22195,1.22179,1.22194,12000000.0
2008-08-22 09:16:00,1.22207,1.22225,1.22147,1.22188,15200000.0
2008-08-22 09:17:00,1.22195,1.2223,1.22172,1.22172,11600000.0
2008-08-22 09:18:00,1.22186,1.22205,1.22186,1.22188,11600000.0
2008-08-22 09:19:00,1.22193,1.22212,1.22177,1.222,17800000.0
2008-08-22 09:20:00,1.22156,1.22228,1.22156,1.222,13000000.0
2008-08-22 09:21:00,1.22227,1.22227,1.22177,1.22202,14600000.0
2008-08-22 09:22:00,1.22192,1.2224,1.22156,1.22174,16400000.0
2008-08-22 09:23:00,1.22185,1.22239,1.22182,1.22239,10800000.0
2008-08-22 09:24:00,1.22241,1.22287,1.2223,1.22278,20800000.0
2008-08-22 09:25:00,1.22259,1.22302,1.22239,1.22239,31800000.0
2008-08-22 09:26:00,1.22225,1.22254,1.22195,1.22195,12000000.0
2008-08-22 09:27:00,1.22218,1.22218,1.22192,1.22198,15600000.0
2008-08-22 09:28:00,1.22201,1.22268,1.22201,1.22268,23400000.0
2008-08-22 09:29:00,1.22261,1.22331,1.22261,1.22318,24400000.0
2008-08-22 09:30:00,1.22342,1.22368,1.22299,1.22368,17400000.0
2008-08-22 09:31:00,1.22329,1.2237,1.22289,1.22324,23000000.0
2008-08-22 09:32:00,1.22389,1.22389,1.2234,1.22345,13600000.0
2008-08-22 09:33:00,1.22323,1.22347,1.22296,1.22296,20400000.0
2008-08-22 09:34:00,1.22342,1.22369,1.22284,1.22284,24800000.0
2008-08-22 09:35:00,1.22301,1.22334,1.22301,1.22334,5200000.0
2008-08-22 09:36:00,1.22382,1.22436,1.22382,1.22423,25800000.0
2008-08-22 09:37:00,1.22445,1.22459,1.22398,1.22398,14200000.0
2008-08-22 09:38:00,1.22408,1.22471,1.22406,1.22443,20600000.0
2008-08-22 09:39:00,1.22431,1.22431,1.22344,1.22406,15000000.0
2008-08-22 09:40:00,1.22444,1.22494,1.22432,1.22445,19600000.0
2008-08-22 09:41:00,1.22469,1.22469,1.22392,1.22438,16400000.0
2008-08-22 09:42:00,1.2245,1.22464,1.22431,1.22458,9400000.0
2008-08-22 09:43:00,1.22456,1.22479,1.22427,1.22447,16500000.0
2008-08-22 09:44:00,1.22461,1.22494,1.22461,1.22485,18400000.0
2008-08-22 09:45:00,1.22469,1.22506,1.22436,1.22436,23000000.0
2008-08-22 09:46:00,1.22463,1.22502,1.22452,1.22454,18000000.0
2008-08-22 09:47:00,1.22427,1.22427,1.22416,1.22418,7800000.0
2008-08-22 09:48:00,1.2242,1.22472,1.22384,1.22435,24200000.0
2008-08-22 09:49:00,1.22496,1.22502,1.22464,1.22483,15800000.0
2008-08-22 09:50:00,1.22494,1.22551,1.22473,1.22474,14000000.0
2008-08-22 09:51:00,1.22462,1.22508,1.22462,1.22508,22800000.0
2008-08-22 09:52:00,1.22504,1.22504,1.22425,1.22425,14800000.0
2008-08-22 09:53:00,1.22463,1.22486,1.22453,1.22483,18600000.0
2008-08-22 09:54:00,1.22482,1.22543,1.22464,1.22482,22600000.0
2008-08-22 09:55:00,1.22483,1.22512,1.22449,1.22496,18800000.0
2008-08-22 09:56:00,1.22463,1.22464,1.22396,1.2242,16200000.0
2008-08-22 09:57:00,1.22448,1.22509,1.22448,1.22472,21600000.0
2008-08-22 09:58:00,1.2246,1.22484,1.22435,1.22461,18000000.0
2008-08-22 09:59:00,1.22423,1.22435,1.22404,1.22429,19600000.0
2008-08-22 10:00:00,1.22391,1.22454,1.22391,1.22406,9400000.0
2008-08-22 10:01:00,1.22388,1.2242,1.22351,1.22351,26800000.0
2008-08-22 10:02:00,1.22386,1.22386,1.22288,1.22366,14400000.0
2008-08-22 10:03:00,1.22333,1.22364,1.22308,1.2234,19400000.0
2008-08-22 10:04:00,1.22346,1.22376,1.22309,1.22376,22200000.0
2008-08-22 10:05:00,1.22345,1.22365,1.22319,1.22319,19600000.0
2008-08-22 10:06:00,1.22303,1.22385,1.22303,1.22322,19800000.0
2008-08-22 10:07:00,1.22266,1.22334,1.22266,1.22313,15200000.0
2008-08-22 10:08:00,1.22296,1.22354,1.22281,1.22281,12200000.0
2008-08-22 10:09:00,1.22274,1.22298,1.22252,1.22296,14200000.0
2008-08-22 10:10:00,1.22339,1.22339,1.22257,1.22285,24200000.0
2008-08-22 10:11:00,1.22294,1.22341,1.22294,1.22334,12000000.0
2008-08-22 10:12:00,1.2238,1.2239,1.2235,1.2235,17800000.0
2008-08-22 10:13:00,1.22342,1.22365,1.2232,1.22345,17800000.0
2008-08-22 10:14:00,1.22345,1.2237,1.22317,1.22317,33400000.0
2008-08-22 10:15:00,1.2235,1.22384,1.22311,1.22384,9400000.0
2008-08-22 10:16:00,1.22356,1.2238,1.22352,1.2238,4200000.0
2008-08-22 10:17:00,1.22413,1.22463,1.22379,1.22381,17600000.0
2008-08-22 10:18:00,1.22375,1.22394,1.22365,1.22372,10000000.0
2008-08-22 10:19:00,1.2236,1.22427,1.22357,1.22364,12200000.0
2008-08-22 10:20:00,1.22373,1.22373,1.22308,1.22308,18600000.0
2008-08-22 10:21:00,1.22351,1.22425,1.22351,1.22373,20800000.0
2008-08-22 10:22:00,1.2237,1.22421,1.2237,1.22381,19200000.0
2008-08-22 10:23:00,1.2238,1.22452,1.2238,1.22398,11400000.0
2008-08-22 10:24:00,1.2238,1.22429,1.2238,1.22418,17000000.0
2008-08-22 10:25:00,1.22441,1.2246,1.22404,1.22415,18000000.0
2008-08-22 10:26:00,1.2242,1.22467,1.22389,1.22389,29000000.0
2008-08-22 10:27:00,1.22433,1.22433,1.22378,1.22391,21800000.0
2008-08-22 10:28:00,1.22399,1.22442,1.22399,1.22406,19000000.0
2008-08-22 10:29:00,1.2246,1.2246,1.22421,1.22421,6800000.0
2008-08-22 10:30:00,1.22471,1.22487,1.22441,1.22477,16000000.0
2008-08-22 10:31:00,1.22512,1.22544,1.22494,1.22494,9400000.0
2008-08-22 10:32:00,1.22519,1.22568,1.22519,1.2254,9400000.0
2008-08-22 10:33:00,1.22567,1.22572,1.22536,1.22554,19600000.0
2008-08-22 10:34:00,1.22568,1.22589,1.22551,1.22551,16400000.0
2008-08-22 10:35:00,1.22535,1.22569,1.22499,1.22528,10800000.0
2008-08-22 10:36:00,1.22546,1.2258,1.22511,1.22511,16400000.0
2008-08-22 10:37:00,1.22565,1.2264,1.22565,1.22628,20600000.0
2008-08-22 10:38:00,1.2263,1.22647,1.2256,1.22641,20200000.0
2008-08-22 10:39:00,1.22629,1.22649,1.22595,1.22608,20800000.0
2008-08-22 10:40:00,1.22619,1.22671,1.22607,1.22626,22400000.0
2008-08-22 10:41:00,1.22587,1.2261,1.22575,1.22575,11000000.0
2008-08-22 10:42:00,1.22587,1.22672,1.22565,1.22618,25800000.0
2008-08-22 10:43:00,1.22665,1.22669,1.2259,1.22621,19400000.0
2008-08-22 10:44:00,1.22635,1.22635,1.22558,1.22558,20200000.0
2008-08-22 10:45:00,1.22583,1.2261,1.22579,1.22596,18000000.0
2008-08-22 10:46:00,1.22602,1.22621,1.2258,1.2258,13400000.0
2008-08-22 10:47:00,1.22561,1.2263,1.22537,1.22541,20000000.0
2008-08-22 10:48:00,1.22519,1.22553,1.22498,1.22504,26400000.0
2008-08-22 10:49:00,1.22556,1.2259,1.22536,1.22555,23400000.0
2008-08-22 10:50:00,1.22529,1.22582,1.2252,1.2252,20400000.0
2008-08-22 10:51:00,1.2256,1.22581,1.22524,1.22556,16600000.0
2008-08-22 10:52:00,1.22607,1.22607,1.22521,1.22598,17600000.0
2008-08-22 10:53:00,1.22542,1.22617,1.2252,1.2258,17400000.0
2008-08-22 10:54:00,1.22557,1.2259,1.22525,1.22525,14000000.0
2008-08-22 10:55:00,1.22542,1.22569,1.2254,1.22553,10400000.0
2008-08-22 10:56:00,1.22554,1.22603,1.22553,1.22553,11800000.0
2008-08-22 10:57:00,1.22562,1.22623,1.22545,1.22555,12800000.0
2008-08-22 10:58:00,1.22549,1.22549,1.22444,1.2249,16000000.0
2008-08-22 10:59:00,1.22524,1.2253,1.22484,1.22489,11600000.0
2008-08-22 11:00:00,1.22509,1.22519,1.22474,1.22519,12000000.0
2008-08-22 11:01:00,1.22482,1.22507,1.22462,1.22507,15600000.0
2008-08-22 11:02:00,1.22493,1.22516,1.22461,1.22479,20600000.0
2008-08-22 11:03:00,1.22426,1.22502,1.22426,1.22472,23000000.0
2008-08-22 11:04:00,1.22457,1.22466,1.22421,1.22445,16400000.0
2008-08-22 11:05:00,1.22472,1.22489,1.22446,1.22446,12400000.0
2008-08-22 11:06:00,1.22462,1.22485,1.22442,1.22442,13200000.0
2008-08-22 11:07:00,1.22477,1.2253,1.22424,1.22476,12800000.0
2008-08-22 11:08:00,1.22479,1.22504,1.22422,1.22447,29400000.0
2008-08-22 11:09:00,1.22465,1.22471,1.22418,1.22433,11600000.0
2008-08-22 11:10:00,1.22421,1.22463,1.22404,1.2246,20400000.0
2008-08-22 11:11:00,1.22453,1.22504,1.22418,1.22445,17400000.0
2008-08-22 11:12:00,1.22449,1.22462,1.22398,1.22398,28800000.0
2008-08-22 11:13:00,1.22394,1.22411,1.22372,1.22398,8800000.0
2008-08-22 11:14:00,1.22427,1.22472,1.22422,1.2244,14000000.0
2008-08-22 11:15:00,1.22449,1.22453,1.22388,1.22453,18200000.0
2008-08-22 11:16:00,1.2244,1.22465,1.22419,1.2244,14400000.0
2008-08-22 11:17:00,1.22403,1.22493,1.22403,1.2246,20400000.0
2008-08-22 11:18:00,1.2247,1.22512,1.22449,1.22512,16800000.0
2008-08-22 11:19:00,1.22496,1.22523,1.22451,1.22454,20400000.0
2008-08-22 11:20:00,1.22407,1.2241,1.22388,1.22388,15400000.0
2008-08-22 11:21:00,1.22406,1.22437,1.22383,1.22383,16600000.0
2008-08-22 11:22:00,1.22378,1.22425,1.22371,1.22396,22400000.0
2008-08-22 11:23:00,1.22444,1.22466,1.22425,1.22466,14200000.0
2008-08-22 11:24:00,1.22457,1.2251,1.22439,1.22444,25500000.0
2008-08-22 11:25:00,1.2245,1.22461,1.22413,1.22461,27400000.0
2008-08-22 11:26:00,1.22478,1.22483,1.22436,1.22483,21800000.0
2008-08-22 11:27:00,1.22428,1.22434,1.22402,1.22432,26400000.0
2008-08-22 11:28:00,1.22383,1.22405,1.22334,1.22334,10000000.0
2008-08-22 11:29:00,1.22371,1.22422,1.22356,1.2236,9800000.0
2008-08-22 11:30:00,1.22343,1.22394,1.22338,1.22394,13000000.0
2008-08-22 11:31:00,1.2234,1.22386,1.22317,1.22355,19800000.0
2008-08-22 11:32:00,1.22338,1.22352,1.22299,1.22299,21600000.0
2008-08-22 11:33:00,1.22308,1.22342,1.22297,1.22342,11600000.0
2008-08-22 11:34:00,1.22312,1.22359,1.22282,1.22282,16600000.0
2008-08-22 11:35:00,1.2233,1.2233,1.2231,1.2231,18000000.0
2008-08-22 11:36:00,1.22286,1.22286,1.22235,1.22235,18000000.0
2008-08-22 11:37:00,1.2226,1.22295,1.2226,1.2227,12000000.0
2008-08-22 11:38:00,1.22264,1.22317,1.22264,1.22317,8800000.0
2008-08-22 11:39:00,1.2237,1.2237,1.2235,1.2235,20200000.0
2008-08-22 11:40:00,1.22293,1.22328,1.22285,1.22285,20200000.0
2008-08-22 11:41:00,1.22304,1.22334,1.22296,1.22334,13000000.0
2008-08-22 11:42:00,1.22316,1.22358,1.22298,1.223,13600000.0
2008-08-22 11:43:00,1.22275,1.22305,1.22269,1.22269,19600000.0
2008-08-22 11:44:00,1.2235,1.2235,1.2235,1.2235,11000000.0
2008-08-22 11:45:00,1.22332,1.22332,1.22281,1.22303,11000000.0
2008-08-22 11:46:00,1.22285,1.22329,1.22259,1.22305,26800000.0
2008-08-22 11:47:00,1.2232,1.2232,1.22266,1.22318,20400000.0
2008-08-22 11:48:00,1.2227,1.2227,1.22137,1.22137,22200000.0
2008-08-22 11:49:00,1.22156,1.22184,1.22149,1.22178,13000000.0
2008-08-22 11:50:00,1.2219,1.2219,1.22145,1.22169,21600000.0
2008-08-22 11:51:00,1.22207,1.22271,1.22194,1.22271,14600000.0
2008-08-22 11:52:00,1.22288,1.22288,1.22253,1.22257,12200000.0
2008-08-22 11:53:00,1.22204,1.22275,1.22204,1.22256,15200000.0
2008-08-22 11:54:00,1.22282,1.22282,1.22202,1.22219,29000000.0
2008-08-22 11:55:00,1.2227,1.22308,1.2227,1.22308,20400000.0
2008-08-22 11:56:00,1.22251,1.22294,1.22234,1.22248,14400000.0
2008-08-22 11:57:00,1.22238,1.2227,1.22238,1.22268,13800000.0
2008-08-22 11:58:00,1.22275,1.22305,1.22272,1.22279,11400000.0
2008-08-22 11:59:00,1.22237,1.22254,1.222,1.222,16600000.0
2008-08-22 12:00:00,1.2218,1.22183,1.2215,1.22183,15800000.0
2008-08-22 12:01:00,1.22283,1.2229,1.22266,1.2229,11600000.0
2008-08-22 12:02:00,1.22297,1.22314,1.22263,1.22314,20600000.0
2008-08-22 12:03:00,1.22317,1.22337,1.22281,1.22281,11600000.0
2008-08-22 12:04:00,1.22277,1.22354,1.22277,1.22354,21200000.0
2008-08-22 12:05:00,1.22354,1.22375,1.22321,1.22375,14200000.0
2008-08-22 12:06:00,1.22387,1.22412,1.22337,1.22354,16400000.0
2008-08-22 12:07:00,1.22344,1.22344,1.2231,1.2233,16600000.0
2008-08-22 12:08:00,1.22295,1.22308,1.22295,1.22308,3200000.0
2008-08-22 12:09:00,1.22282,1.22318,1.22251,1.22318,6800000.0
2008-08-22 12:10:00,1.22299,1.22324,1.22285,1.22324,11600000.0
2008-08-22 12:11:00,1.22317,1.22347,1.22307,1.22321,41000000.0
2008-08-22 12:12:00,1.22323,1.22323,1.22259,1.22271,10000000.0
2008-08-22 12:13:00,1.223,1.22349,1.223,1.22323,22800000.0
2008-08-22 12:14:00,1.2239,1.2239,1.2239,1.2239,11600000.0
2008-08-22 12:15:00,1.22356,1.22396,1.22356,1.22387,11600000.0
2008-08-22 12:16:00,1.22352,1.22378,1.2235,1.22362,12600000.0
2008-08-22 12:17:00,1.22392,1.22414,1.22376,1.22384,69800000.0
2008-08-22 12:18:00,1.2237,1.22406,1.2237,1.22374,90000000.0
2008-08-22 12:19:00,1.22403,1.22411,1.22388,1.22388,44800000.0
2008-08-22 12:20:00,1.22407,1.22429,1.22365,1.22365,11400000.0
2008-08-22 12:21:00,1.22385,1.22423,1.22376,1.22392,71200000.0
2008-08-22 12:22:00,1.22375,1.22423,1.22375,1.22387,106600000.0
2008-08-22 12:23:00,1.22351,1.22381,1.22336,1.22381,22000000.0
2008-08-22 12:24:00,1.2238,1.22394,1.22368,1.22378,41200000.0
2008-08-22 12:25:00,1.22382,1.22418,1.22364,1.22367,122600000.0
2008-08-22 12:26:00,1.22352,1.22393,1.22348,1.22353,9000000.0
2008-08-22 12:27:00,1.2241,1.2241,1.224,1.224,14200000.0
2008-08-22 12:28:00,1.22369,1.22388,1.22345,1.22388,14200000.0
2008-08-22 12:29:00,1.22362,1.22366,1.22338,1.22338,17000000.0
2008-08-22 12:30:00,1.22342,1.2238,1.22335,1.22345,12000000.0
2008-08-22 12:31:00,1.2239,1.2239,1.2239,1.2239,111800000.0
2008-08-22 12:32:00,1.22367,1.2239,1.2234,1.22356,111800000.0
2008-08-22 12:33:00,1.224,1.2241,1.2239,1.2239,78400000.0
2008-08-22 12:34:00,1.22356,1.22385,1.22345,1.22366,78400000.0
2008-08-22 12:35:00,1.22393,1.224,1.22344,1.22349,35200000.0
2008-08-22 12:36:00,1.22356,1.22373,1.22353,1.22356,36600000.0
2008-08-22 12:37:00,1.22345,1.22345,1.22327,1.22327,30800000.0
2008-08-22 12:38:00,1.22321,1.22353,1.223,1.223,12800000.0
2008-08-22 12:39:00,1.22317,1.22336,1.22288,1.22291,53800000.0
2008-08-22 12:40:00,1.22281,1.22298,1.22255,1.2229,17400000.0
2008-08-22 12:41:00,1.22233,1.22285,1.22215,1.22215,18800000.0
2008-08-22 12:42:00,1.22235,1.22287,1.22234,1.22246,56000000.0
2008-08-22 12:45:00,1.22278,1.22292,1.22266,1.22291,40200000.0
2008-08-22 12:47:00,1.22277,1.22335,1.22274,1.22287,26300000.0
2008-08-22 12:48:00,1.22285,1.2229,1.22276,1.22277,40600000.0
2008-08-22 12:49:00,1.22298,1.22326,1.22298,1.22317,32000000.0
2008-08-22 12:50:00,1.22335,1.22335,1.22262,1.22262,7800000.0
2008-08-22 12:51:00,1.22301,1.2231,1.22289,1.22305,20800000.0
2008-08-22 12:52:00,1.22325,1.22343,1.22315,1.2233,95400000.0
2008-08-22 12:53:00,1.22324,1.22346,1.22308,1.22346,106800000.0
2008-08-22 12:54:00,1.22365,1.22406,1.22353,1.22353,17400000.0
2008-08-22 12:55:00,1.22305,1.22305,1.22275,1.22301,83800000.0
2008-08-22 12:56:00,1.22304,1.22314,1.22265,1.22295,17800000.0
2008-08-22 12:57:00,1.22293,1.22293,1.2227,1.22286,28000000.0
2008-08-22 12:58:00,1.22289,1.22301,1.22283,1.22299,18200000.0
2008-08-22 12:59:00,1.22278,1.22327,1.22278,1.22327,10000000.0
2008-08-22 13:00:00,1.22322,1.22322,1.22298,1.22298,27800000.0
2008-08-22 13:01:00,1.22287,1.22299,1.22235,1.22235,93800000.0
2008-08-22 13:02:00,1.22248,1.22278,1.22234,1.22234,127400000.0
2008-08-22 13:03:00,1.22231,1.22296,1.22227,1.2224,120000000.0
2008-08-22 13:04:00,1.2226,1.22319,1.22239,1.22296,21800000.0
2008-08-22 13:05:00,1.22247,1.22313,1.22223,1.22313,12200000.0
2008-08-22 13:06:00,1.22299,1.22315,1.22278,1.22279,72800000.0
2008-08-22 13:07:00,1.22297,1.22311,1.22297,1.2231,41400000.0
2008-08-22 13:08:00,1.22287,1.22337,1.2228,1.22281,68600000.0
2008-08-22 13:09:00,1.2228,1.22331,1.22276,1.22306,66000000.0
2008-08-22 13:10:00,1.22308,1.22308,1.22294,1.22294,42600000.0
2008-08-22 13:11:00,1.22283,1.22326,1.22238,1.22326,12000000.0
2008-08-22 13:12:00,1.22328,1.2234,1.22328,1.2234,26800000.0
2008-08-22 13:13:00,1.22325,1.22325,1.22279,1.22279,58000000.0
2008-08-22 13:14:00,1.22278,1.22278,1.22232,1.22261,11800000.0
2008-08-22 13:15:00,1.2228,1.22321,1.22261,1.22261,15200000.0
2008-08-22 13:16:00,1.2233,1.2235,1.2233,1.2235,16800000.0
2008-08-22 13:17:00,1.22272,1.22298,1.22262,1.22273,16800000.0
2008-08-22 13:18:00,1.22285,1.22289,1.22279,1.22289,24600000.0
2008-08-22 13:19:00,1.2235,1.2235,1.2235,1.2235,23000000.0
2008-08-22 13:20:00,1.2233,1.2233,1.2233,1.2233,23000000.0
2008-08-22 13:22:00,1.22288,1.2233,1.22274,1.22304,23000000.0
2008-08-22 13:24:00,1.2237,1.2237,1.2237,1.2237,9400000.0
2008-08-22 13:25:00,1.22309,1.22334,1.22301,1.22334,9400000.0
2008-08-22 13:26:00,1.2236,1.22365,1.22336,1.22347,20200000.0
2008-08-22 13:27:00,1.22325,1.22362,1.22325,1.22354,54400000.0
2008-08-22 13:28:00,1.22361,1.22361,1.22308,1.22308,73400000.0
2008-08-22 13:29:00,1.22365,1.22381,1.22328,1.22348,19400000.0
2008-08-22 13:30:00,1.22364,1.22364,1.22272,1.22298,48400000.0
2008-08-22 13:31:00,1.22329,1.22345,1.22309,1.22309,18600000.0
2008-08-22 13:32:00,1.22376,1.2241,1.22349,1.22349,38200000.0
2008-08-22 13:33:00,1.22363,1.2239,1.22345,1.2239,41600000.0
2008-08-22 13:34:00,1.22388,1.22388,1.22307,1.22369,11600000.0
2008-08-22 13:35:00,1.22383,1.22398,1.22341,1.22351,14400000.0
2008-08-22 13:36:00,1.22346,1.22367,1.22311,1.22338,28400000.0
2008-08-22 13:37:00,1.22352,1.22377,1.22329,1.2235,40400000.0
2008-08-22 13:38:00,1.22319,1.22392,1.22319,1.22338,18800000.0
2008-08-22 13:39:00,1.22279,1.22305,1.22236,1.22236,13000000.0
2008-08-22 13:40:00,1.22247,1.22267,1.22223,1.22241,12400000.0
2008-08-22 13:41:00,1.22255,1.22255,1.22207,1.22234,18000000.0
2008-08-22 13:42:00,1.22222,1.22287,1.22215,1.22222,50800000.0
2008-08-22 13:43:00,1.22196,1.22258,1.22187,1.22221,54400000.0
2008-08-22 13:44:00,1.22227,1.22253,1.22204,1.22252,17400000.0
2008-08-22 13:45:00,1.22232,1.22245,1.22191,1.22191,13200000.0
2008-08-22 13:46:00,1.22219,1.2225,1.22219,1.22246,44600000.0
2008-08-22 13:47:00,1.22228,1.22269,1.22202,1.22223,19600000.0
2008-08-22 13:48:00,1.22209,1.22262,1.22209,1.22261,15000000.0
2008-08-22 13:49:00,1.22211,1.22266,1.22211,1.22266,8000000.0
2008-08-22 13:50:00,1.22221,1.22242,1.22213,1.22233,9000000.0
2008-08-22 13:51:00,1.22225,1.22266,1.22224,1.22224,63200000.0
2008-08-22 13:52:00,1.22201,1.22201,1.22136,1.22136,12000000.0
2008-08-22 13:53:00,1.22157,1.22164,1.22101,1.22109,9600000.0
2008-08-22 13:54:00,1.22062,1.22114,1.22036,1.22036,9200000.0
2008-08-22 13:55:00,1.21999,1.22079,1.21999,1.22067,25000000.0
2008-08-22 13:56:00,1.21983,1.22031,1.21973,1.22031,19400000.0
2008-08-22 13:57:00,1.22002,1.22002,1.21968,1.21999,30800000.0
2008-08-22 13:58:00,1.21996,1.21996,1.2192,1.2192,87800000.0
2008-08-22 13:59:00,1.21955,1.21986,1.21939,1.21958,84000000.0
2008-08-22 14:00:00,1.21957,1.21965,1.21926,1.21951,40600000.0
2008-08-22 14:01:00,1.2195,1.21982,1.21938,1.21938,49600000.0
2008-08-22 14:02:00,1.2195,1.21961,1.2195,1.21961,4200000.0
2008-08-22 14:03:00,1.21949,1.21976,1.21939,1.21961,24200000.0
2008-08-22 14:04:00,1.21997,1.22051,1.21997,1.22005,41800000.0
2008-08-22 14:05:00,1.22004,1.22004,1.21929,1.21966,6200000.0
2008-08-22 14:06:00,1.21988,1.22008,1.21979,1.22008,18600000.0
2008-08-22 14:07:00,1.2202,1.22021,1.21993,1.22016,18400000.0
2008-08-22 14:08:00,1.22017,1.22047,1.22015,1.22047,27800000.0
2008-08-22 14:09:00,1.22045,1.22057,1.22025,1.22033,15400000.0
2008-08-22 14:10:00,1.2204,1.2204,1.21992,1.21992,31400000.0
2008-08-22 14:11:00,1.2198,1.2201,1.2198,1.21996,18200000.0
2008-08-22 14:12:00,1.22004,1.22005,1.21987,1.22005,9600000.0
2008-08-22 14:13:00,1.21986,1.21986,1.21965,1.21965,36200000.0
2008-08-22 14:14:00,1.21967,1.22016,1.21967,1.21988,14200000.0
2008-08-22 14:15:00,1.21995,1.22015,1.21969,1.21984,10200000.0
2008-08-22 14:16:00,1.22039,1.22039,1.21993,1.21996,4200000.0
2008-08-22 14:17:00,1.21991,1.22035,1.21991,1.22023,7200000.0
2008-08-22 14:18:00,1.22,1.22013,1.22,1.22013,7400000.0
2008-08-22 14:19:00,1.22,1.2203,1.21993,1.2203,50800000.0
2008-08-22 14:20:00,1.21993,1.22003,1.21975,1.21975,57600000.0
2008-08-22 14:21:00,1.21974,1.22024,1.21974,1.22024,4200000.0
2008-08-22 14:22:00,1.22065,1.22099,1.22035,1.22044,29200000.0
2008-08-22 14:23:00,1.22016,1.22016,1.21987,1.21987,10600000.0
2008-08-22 14:24:00,1.22012,1.22046,1.21991,1.22046,22000000.0
2008-08-22 14:25:00,1.22045,1.22045,1.21969,1.21969,30200000.0
2008-08-22 14:26:00,1.21982,1.22005,1.21953,1.21974,23000000.0
2008-08-22 14:27:00,1.21984,1.22011,1.21971,1.22003,57600000.0
2008-08-22 14:28:00,1.22018,1.22054,1.21994,1.22054,24400000.0
2008-08-22 14:29:00,1.21996,1.22002,1.21982,1.22002,38400000.0
2008-08-22 14:30:00,1.22019,1.2205,1.22019,1.22033,30400000.0
2008-08-22 14:31:00,1.2209,1.2209,1.2208,1.2209,18800000.0
2008-08-22 14:32:00,1.22053,1.22053,1.21936,1.21959,18800000.0
2008-08-22 14:33:00,1.21967,1.22025,1.21967,1.2201,13400000.0
2008-08-22 14:34:00,1.21978,1.22032,1.21977,1.21991,78600000.0
2008-08-22 14:35:00,1.22007,1.22019,1.21977,1.21983,68200000.0
2008-08-22 14:36:00,1.2199,1.2202,1.21978,1.21978,45600000.0
2008-08-22 14:37:00,1.21971,1.21996,1.21971,1.21982,21600000.0
2008-08-22 14:38:00,1.22006,1.22018,1.2199,1.22006,28200000.0
2008-08-22 14:39:00,1.21983,1.22054,1.21983,1.22051,11600000.0
2008-08-22 14:40:00,1.22028,1.2204,1.22003,1.22029,8200000.0
2008-08-22 14:41:00,1.22029,1.22101,1.22014,1.22066,69200000.0
2008-08-22 14:42:00,1.22048,1.22068,1.22008,1.22008,21000000.0
2008-08-22 14:43:00,1.22038,1.22068,1.22029,1.22042,33000000.0
2008-08-22 14:44:00,1.22073,1.22073,1.22011,1.22011,17200000.0
2008-08-22 14:45:00,1.22012,1.22025,1.21946,1.21953,21800000.0
2008-08-22 14:46:00,1.21999,1.22021,1.21999,1.2201,14200000.0
2008-08-22 14:47:00,1.21982,1.22008,1.21962,1.21962,16600000.0
2008-08-22 14:48:00,1.21968,1.21972,1.21958,1.21964,69600000.0
2008-08-22 14:49:00,1.21962,1.21992,1.21924,1.21964,108200000.0
2008-08-22 14:50:00,1.21938,1.21961,1.21938,1.21961,2000000.0
2008-08-22 14:51:00,1.21912,1.21917,1.21884,1.21898,25400000.0
2008-08-22 14:52:00,1.21895,1.21926,1.21871,1.21871,32600000.0
2008-08-22 14:53:00,1.21871,1.219,1.21866,1.21868,110000000.0
2008-08-22 14:54:00,1.21869,1.21879,1.21842,1.21872,31800000.0
2008-08-22 14:55:00,1.21895,1.21898,1.21849,1.21863,12400000.0
2008-08-22 14:56:00,1.21842,1.21872,1.21842,1.21862,21400000.0
2008-08-22 14:57:00,1.2193,1.2193,1.219,1.2191,12400000.0
2008-08-22 14:58:00,1.21857,1.21857,1.21811,1.2183,12400000.0
2008-08-22 14:59:00,1.21802,1.21842,1.21802,1.21817,42200000.0
2008-08-22 15:00:00,1.21842,1.21846,1.21787,1.21814,11400000.0
2008-08-22 15:01:00,1.21835,1.2185,1.21813,1.2185,7800000.0
2008-08-22 15:02:00,1.2181,1.2185,1.21773,1.218,14600000.0
2008-08-22 15:03:00,1.21813,1.21845,1.21786,1.21836,7400000.0
2008-08-22 15:04:00,1.21835,1.21861,1.21817,1.21861,55600000.0
2008-08-22 15:05:00,1.21848,1.21869,1.21848,1.21869,4000000.0
2008-08-22 15:06:00,1.21862,1.21878,1.21843,1.21869,14800000.0
2008-08-22 15:07:00,1.21902,1.21909,1.21863,1.21863,35000000.0
2008-08-22 15:08:00,1.21853,1.21853,1.21833,1.21833,14600000.0
2008-08-22 15:09:00,1.21846,1.21928,1.21846,1.21907,21800000.0
2008-08-22 15:10:00,1.21922,1.21943,1.21893,1.21943,27400000.0
2008-08-22 15:11:00,1.21942,1.22,1.21929,1.21932,68000000.0
2008-08-22 15:12:00,1.21933,1.21987,1.21933,1.21956,67800000.0
2008-08-22 15:13:00,1.21998,1.22043,1.21974,1.21974,117400000.0
2008-08-22 15:14:00,1.21952,1.2196,1.21859,1.21859,113400000.0
2008-08-22 15:15:00,1.21866,1.2192,1.21846,1.21914,73200000.0
2008-08-22 15:16:00,1.2197,1.2197,1.2195,1.2195,87000000.0
2008-08-22 15:17:00,1.2192,1.21944,1.21902,1.21907,87000000.0
2008-08-22 15:18:00,1.21967,1.21984,1.21953,1.21953,79200000.0
2008-08-22 15:19:00,1.21941,1.22,1.21941,1.21966,62000000.0
2008-08-22 15:20:00,1.21993,1.2203,1.21981,1.22016,111400000.0
2008-08-22 15:21:00,1.21985,1.22034,1.21973,1.21973,91400000.0
2008-08-22 15:22:00,1.21975,1.21975,1.21926,1.21926,31400000.0
2008-08-22 15:23:00,1.21922,1.21941,1.21912,1.21921,63600000.0
2008-08-22 15:24:00,1.21883,1.21945,1.21869,1.21898,12800000.0
2008-08-22 15:25:00,1.21934,1.21936,1.21873,1.21936,17000000.0
2008-08-22 15:26:00,1.21894,1.21935,1.21894,1.21935,2600000.0
2008-08-22 15:27:00,1.21958,1.21958,1.21902,1.21909,127000000.0
2008-08-22 15:28:00,1.21922,1.21971,1.21922,1.21943,102700000.0
2008-08-22 15:29:00,1.21951,1.21951,1.21897,1.21913,12200000.0
2008-08-22 15:30:00,1.21911,1.21921,1.21882,1.21921,19800000.0
2008-08-22 15:31:00,1.21902,1.21928,1.21902,1.21912,55800000.0
2008-08-22 15:32:00,1.2195,1.2197,1.2195,1.2195,98800000.0
2008-08-22 15:33:00,1.21921,1.21979,1.21908,1.21979,98800000.0
2008-08-22 15:34:00,1.21972,1.2198,1.21907,1.21907,118200000.0
2008-08-22 15:35:00,1.21882,1.21941,1.21882,1.21913,9200000.0
2008-08-22 15:36:00,1.21904,1.21925,1.21901,1.21907,6000000.0
2008-08-22 15:37:00,1.21926,1.21937,1.21872,1.21874,98600000.0
2008-08-22 15:38:00,1.21884,1.21929,1.2184,1.21929,13000000.0
2008-08-22 15:39:00,1.21848,1.21909,1.21842,1.21909,9000000.0
2008-08-22 15:40:00,1.21902,1.2191,1.21859,1.21864,106000000.0
2008-08-22 15:41:00,1.21855,1.21899,1.21855,1.2187,14200000.0
2008-08-22 15:42:00,1.21879,1.2192,1.21877,1.21882,96800000.0
2008-08-22 15:43:00,1.21892,1.21936,1.21884,1.21889,91600000.0
2008-08-22 15:44:00,1.2191,1.2193,1.2191,1.2193,66200000.0
2008-08-22 15:45:00,1.21859,1.2186,1.21832,1.21833,66200000.0
2008-08-22 15:46:00,1.2186,1.21883,1.21858,1.21872,79400000.0
2008-08-22 15:47:00,1.21865,1.219,1.21857,1.21869,111800000.0
2008-08-22 15:48:00,1.2185,1.21904,1.21848,1.21853,92000000.0
2008-08-22 15:49:00,1.21852,1.2187,1.21841,1.2187,66800000.0
2008-08-22 15:50:00,1.21853,1.21892,1.21834,1.21842,92600000.0
2008-08-22 15:51:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2008-08-22 15:52:00,1.21836,1.21836,1.21803,1.21803,3200000.0
2008-08-22 15:53:00,1.21789,1.21824,1.2178,1.21806,103000000.0
2008-08-22 15:54:00,1.21818,1.21819,1.21789,1.21808,63200000.0
2008-08-22 15:55:00,1.21832,1.21866,1.21832,1.21859,56200000.0
2008-08-22 15:56:00,1.21832,1.21862,1.21809,1.21837,95800000.0
2008-08-22 15:57:00,1.21832,1.21861,1.21822,1.21861,42800000.0
2008-08-22 15:58:00,1.21868,1.21868,1.21808,1.21832,90800000.0
2008-08-22 15:59:00,1.21846,1.21884,1.2183,1.21838,97400000.0
2008-08-22 16:00:00,1.21854,1.21869,1.21824,1.21838,88600000.0
2008-08-22 16:01:00,1.21831,1.21883,1.21813,1.21878,15800000.0
2008-08-22 16:02:00,1.21843,1.21902,1.21842,1.21885,105200000.0
2008-08-22 16:03:00,1.21896,1.21931,1.21896,1.21915,74600000.0
2008-08-22 16:04:00,1.21884,1.21931,1.2188,1.21882,82400000.0
2008-08-22 16:05:00,1.21924,1.21931,1.21896,1.21906,119000000.0
2008-08-22 16:06:00,1.21848,1.21917,1.21848,1.21908,92600000.0
2008-08-22 16:07:00,1.21938,1.21966,1.21923,1.21949,96400000.0
2008-08-22 16:08:00,1.21955,1.21955,1.21933,1.21952,81400000.0
2008-08-22 16:09:00,1.21948,1.21985,1.21929,1.21982,18800000.0
2008-08-22 16:10:00,1.21974,1.22008,1.21939,1.21952,81600000.0
2008-08-22 16:11:00,1.21959,1.22057,1.21959,1.21984,118800000.0
2008-08-22 16:12:00,1.21929,1.21969,1.21929,1.21957,20600000.0
2008-08-22 16:13:00,1.21956,1.21991,1.21942,1.21974,17400000.0
2008-08-22 16:14:00,1.21976,1.21996,1.21962,1.21969,112900000.0
2008-08-22 16:15:00,1.21957,1.21987,1.21947,1.21969,61800000.0
2008-08-22 16:16:00,1.22005,1.22005,1.21984,1.22001,39100000.0
2008-08-22 16:17:00,1.21997,1.22006,1.2196,1.2196,88000000.0
2008-08-22 16:18:00,1.21982,1.22025,1.21978,1.2201,98800000.0
2008-08-22 16:19:00,1.2201,1.2201,1.21938,1.22002,58800000.0
2008-08-22 16:20:00,1.22006,1.22038,1.21994,1.22019,27800000.0
2008-08-22 16:21:00,1.22035,1.22035,1.21993,1.22021,91000000.0
2008-08-22 16:22:00,1.22008,1.22031,1.21965,1.21972,110400000.0
2008-08-22 16:23:00,1.21992,1.22016,1.21958,1.2199,89400000.0
2008-08-22 16:24:00,1.22,1.22023,1.21988,1.2199,90600000.0
2008-08-22 16:25:00,1.22008,1.22054,1.22008,1.22054,4200000.0
2008-08-22 16:26:00,1.22059,1.22076,1.22006,1.22027,24600000.0
2008-08-22 16:27:00,1.22041,1.22059,1.22008,1.22033,94000000.0
2008-08-22 16:28:00,1.22035,1.22068,1.22032,1.22037,110000000.0
2008-08-22 16:29:00,1.22066,1.22076,1.22039,1.22048,12200000.0
2008-08-22 16:30:00,1.22071,1.22074,1.22032,1.22033,82200000.0
2008-08-22 16:31:00,1.22067,1.22068,1.22005,1.22014,16200000.0
2008-08-22 16:32:00,1.22004,1.22004,1.21952,1.21992,98400000.0
2008-08-22 16:33:00,1.21984,1.21994,1.21962,1.21994,11800000.0
2008-08-22 16:34:00,1.21995,1.21995,1.21937,1.21959,98400000.0
2008-08-22 16:35:00,1.21965,1.21967,1.21943,1.21943,65800000.0
2008-08-22 16:36:00,1.21939,1.2194,1.21923,1.21923,79200000.0
2008-08-22 16:37:00,1.21935,1.21937,1.21897,1.21902,129000000.0
2008-08-22 16:38:00,1.2191,1.2191,1.2191,1.2191,47800000.0
2008-08-22 16:40:00,1.21893,1.21937,1.21889,1.21936,47800000.0
2008-08-22 16:41:00,1.21935,1.21972,1.21902,1.21902,13800000.0
2008-08-22 16:42:00,1.21981,1.22009,1.21971,1.21971,61000000.0
2008-08-22 16:43:00,1.22,1.22004,1.21976,1.21976,10600000.0
2008-08-22 16:44:00,1.21985,1.22005,1.21967,1.21973,14200000.0
2008-08-22 16:45:00,1.21944,1.21963,1.21895,1.21895,11600000.0
2008-08-22 16:46:00,1.21908,1.21939,1.21895,1.21929,46400000.0
2008-08-22 16:47:00,1.21892,1.21918,1.21885,1.21917,16000000.0
2008-08-22 16:48:00,1.21897,1.21935,1.21897,1.21916,6200000.0
2008-08-22 16:49:00,1.21918,1.21969,1.21918,1.21969,39600000.0
2008-08-22 16:50:00,1.21995,1.22018,1.21989,1.22,55000000.0
2008-08-22 16:51:00,1.21962,1.21978,1.21933,1.21959,14000000.0
2008-08-22 16:52:00,1.21968,1.22001,1.21945,1.21945,68400000.0
2008-08-22 16:53:00,1.21955,1.21993,1.21955,1.2199,66000000.0
2008-08-22 16:54:00,1.22004,1.2203,1.22002,1.22018,42000000.0
2008-08-22 16:55:00,1.2203,1.22055,1.22004,1.22004,98200000.0
2008-08-22 16:56:00,1.21995,1.22069,1.21995,1.21999,13800000.0
2008-08-22 16:57:00,1.21982,1.22015,1.21955,1.21988,63000000.0
2008-08-22 16:58:00,1.21968,1.21993,1.21949,1.21949,89000000.0
2008-08-22 16:59:00,1.21944,1.21999,1.21931,1.21931,110000000.0
2008-08-22 17:00:00,1.21963,1.22001,1.2193,1.22001,118400000.0
2008-08-22 17:01:00,1.21961,1.22009,1.21961,1.21995,14600000.0
2008-08-22 17:02:00,1.2197,1.21997,1.21946,1.21972,21200000.0
2008-08-22 17:03:00,1.21998,1.22049,1.2198,1.22039,70200000.0
2008-08-22 17:04:00,1.22031,1.22059,1.22018,1.22043,127000000.0
2008-08-22 17:05:00,1.22087,1.22135,1.22087,1.22098,121400000.0
2008-08-22 17:06:00,1.22118,1.22134,1.22077,1.22134,84900000.0
2008-08-22 17:07:00,1.2216,1.22197,1.22124,1.22144,88000000.0
2008-08-22 17:08:00,1.22121,1.22199,1.22116,1.22156,146900000.0
2008-08-22 17:09:00,1.22138,1.22186,1.22138,1.22158,22600000.0
2008-08-22 17:10:00,1.22183,1.22198,1.22155,1.22161,96200000.0
2008-08-22 17:11:00,1.22166,1.22196,1.2216,1.22169,47800000.0
2008-08-22 17:12:00,1.2216,1.22194,1.22125,1.22151,116600000.0
2008-08-22 17:13:00,1.22138,1.2218,1.22134,1.22134,48000000.0
2008-08-22 17:14:00,1.2214,1.22158,1.2212,1.22125,15400000.0
2008-08-22 17:15:00,1.22116,1.22118,1.22076,1.22091,91000000.0
2008-08-22 17:16:00,1.22036,1.22124,1.22036,1.22085,9400000.0
2008-08-22 17:17:00,1.22067,1.221,1.22037,1.22052,107000000.0
2008-08-22 17:18:00,1.22051,1.22075,1.22036,1.22075,176100000.0
2008-08-22 17:19:00,1.22107,1.22107,1.22058,1.2208,5800000.0
2008-08-22 17:20:00,1.22019,1.22034,1.22007,1.22012,9000000.0
2008-08-22 17:21:00,1.22014,1.22054,1.22002,1.22002,88200000.0
2008-08-22 17:22:00,1.22023,1.2207,1.21983,1.21986,147400000.0
2008-08-22 17:23:00,1.22056,1.22081,1.22018,1.22022,126800000.0
2008-08-22 17:24:00,1.22034,1.22079,1.22017,1.22079,100200000.0
2008-08-22 17:25:00,1.22038,1.22135,1.2202,1.22031,129000000.0
2008-08-22 17:26:00,1.22047,1.22126,1.22045,1.22064,114400000.0
2008-08-22 17:27:00,1.2207,1.22099,1.22047,1.22072,65000000.0
2008-08-22 17:28:00,1.22073,1.22123,1.22046,1.22046,115200000.0
2008-08-22 17:29:00,1.22088,1.22128,1.22057,1.22059,156600000.0
2008-08-22 17:30:00,1.22077,1.22092,1.22016,1.22049,116600000.0
2008-08-22 17:31:00,1.22011,1.22061,1.21998,1.22034,98600000.0
2008-08-22 17:32:00,1.22069,1.2209,1.22054,1.22054,93600000.0
2008-08-22 17:33:00,1.22048,1.22091,1.22028,1.22047,89800000.0
2008-08-22 17:34:00,1.22065,1.22065,1.22023,1.22049,104600000.0
2008-08-22 17:35:00,1.22069,1.22095,1.22037,1.22041,97400000.0
2008-08-22 17:36:00,1.22015,1.22054,1.21991,1.2202,70800000.0
2008-08-22 17:37:00,1.22017,1.22059,1.21997,1.22059,59000000.0
2008-08-22 17:38:00,1.22031,1.22037,1.22009,1.22021,84400000.0
2008-08-22 17:39:00,1.2205,1.22069,1.2205,1.22062,18600000.0
2008-08-22 17:40:00,1.22084,1.22123,1.22062,1.22067,21200000.0
2008-08-22 17:41:00,1.22053,1.2208,1.2204,1.22058,55400000.0
2008-08-22 17:42:00,1.22089,1.22122,1.22089,1.22096,83000000.0
2008-08-22 17:43:00,1.22085,1.22099,1.2203,1.2203,13600000.0
2008-08-22 17:44:00,1.22025,1.22025,1.21992,1.22003,41200000.0
2008-08-22 17:45:00,1.22033,1.22046,1.22033,1.2204,35000000.0
2008-08-22 17:46:00,1.2203,1.22067,1.2202,1.22038,25200000.0
2008-08-22 17:47:00,1.2202,1.22087,1.2202,1.22087,59200000.0
2008-08-22 17:48:00,1.221,1.22129,1.22089,1.22097,70200000.0
2008-08-22 17:49:00,1.22108,1.22114,1.22082,1.22114,82600000.0
2008-08-22 17:50:00,1.22113,1.22146,1.2211,1.22136,76800000.0
2008-08-22 17:51:00,1.2211,1.22134,1.22108,1.22108,62600000.0
2008-08-22 17:52:00,1.22109,1.22185,1.22109,1.22135,94600000.0
2008-08-22 17:53:00,1.22141,1.22159,1.22107,1.22116,87400000.0
2008-08-22 17:54:00,1.22097,1.22127,1.22092,1.221,47200000.0
2008-08-22 17:55:00,1.2211,1.22162,1.22101,1.22121,31600000.0
2008-08-22 17:56:00,1.22099,1.22169,1.22093,1.221,94000000.0
2008-08-22 17:57:00,1.22106,1.22146,1.22093,1.22146,139800000.0
2008-08-22 17:58:00,1.22107,1.22153,1.22107,1.22153,7200000.0
2008-08-22 17:59:00,1.22152,1.22186,1.22152,1.22175,93800000.0
2008-08-22 18:00:00,1.22175,1.22204,1.22156,1.22193,77400000.0
2008-08-22 18:01:00,1.22198,1.22211,1.22183,1.22206,83500000.0
2008-08-22 18:02:00,1.22194,1.22214,1.22146,1.22146,91200000.0
2008-08-22 18:03:00,1.2211,1.22193,1.2211,1.22143,96400000.0
2008-08-22 18:04:00,1.22152,1.22152,1.22101,1.22152,4200000.0
2008-08-22 18:05:00,1.22095,1.22149,1.22095,1.22141,7600000.0
2008-08-22 18:06:00,1.22164,1.22172,1.2214,1.2214,7800000.0
2008-08-22 18:07:00,1.22151,1.22193,1.22134,1.2217,11000000.0
2008-08-22 18:08:00,1.22185,1.22215,1.22153,1.22178,12600000.0
2008-08-22 18:09:00,1.2221,1.2221,1.2216,1.2219,108800000.0
2008-08-22 18:10:00,1.22138,1.22206,1.22126,1.2216,108800000.0
2008-08-22 18:11:00,1.22147,1.22152,1.22114,1.22116,23000000.0
2008-08-22 18:12:00,1.22072,1.22133,1.22067,1.22133,90600000.0
2008-08-22 18:13:00,1.22179,1.22179,1.22107,1.2211,111900000.0
2008-08-22 18:14:00,1.22109,1.22155,1.22109,1.22155,6400000.0
2008-08-22 18:15:00,1.222,1.222,1.222,1.222,160200000.0
2008-08-22 18:16:00,1.22114,1.22187,1.2209,1.2209,160200000.0
2008-08-22 18:17:00,1.22127,1.2213,1.22127,1.2213,2600000.0
2008-08-22 18:18:00,1.22085,1.22129,1.22083,1.22089,92400000.0
2008-08-22 18:19:00,1.22155,1.22177,1.22147,1.22147,8600000.0
2008-08-22 18:20:00,1.22141,1.22148,1.22096,1.22106,84800000.0
2008-08-22 18:21:00,1.221,1.22181,1.22096,1.22118,56800000.0
2008-08-22 18:22:00,1.22132,1.22191,1.22076,1.22191,148800000.0
2008-08-22 18:23:00,1.22187,1.22212,1.2211,1.22183,79200000.0
2008-08-22 18:24:00,1.2219,1.2219,1.2219,1.2219,13200000.0
2008-08-22 18:25:00,1.22155,1.22178,1.22102,1.22102,13200000.0
2008-08-22 18:26:00,1.22117,1.22166,1.22117,1.22151,60000000.0
2008-08-22 18:27:00,1.22178,1.22178,1.22135,1.22135,122400000.0
2008-08-22 18:28:00,1.22106,1.22126,1.22106,1.22126,4200000.0
2008-08-22 18:29:00,1.22127,1.22161,1.22099,1.22133,22800000.0
2008-08-22 18:30:00,1.22136,1.22175,1.22129,1.22175,19000000.0
2008-08-22 18:32:00,1.22193,1.22249,1.2218,1.22199,101400000.0
2008-08-22 18:33:00,1.22183,1.22221,1.22179,1.22212,7600000.0
2008-08-22 18:34:00,1.22189,1.222,1.22178,1.22178,5800000.0
2008-08-22 18:35:00,1.22167,1.2218,1.22164,1.22164,6400000.0
2008-08-22 18:36:00,1.2216,1.2216,1.22127,1.22144,4800000.0
2008-08-22 18:37:00,1.22146,1.2215,1.22118,1.2215,26000000.0
2008-08-22 18:38:00,1.22125,1.22181,1.22093,1.22181,15400000.0
2008-08-22 18:39:00,1.2212,1.22153,1.22118,1.22118,12200000.0
2008-08-22 18:40:00,1.22116,1.22149,1.22116,1.2214,65200000.0
2008-08-22 18:41:00,1.22132,1.22137,1.22112,1.22112,53800000.0
2008-08-22 18:42:00,1.22101,1.22131,1.22101,1.22123,33400000.0
2008-08-22 18:43:00,1.22159,1.22202,1.22159,1.22199,20800000.0
2008-08-22 18:44:00,1.2216,1.22184,1.2214,1.22147,57800000.0
2008-08-22 18:45:00,1.2218,1.2218,1.2217,1.2217,26600000.0
2008-08-22 18:46:00,1.22085,1.22143,1.22085,1.22105,26600000.0
2008-08-22 18:47:00,1.22169,1.22195,1.22143,1.22163,82900000.0
2008-08-22 18:48:00,1.22162,1.22189,1.22135,1.22135,13600000.0
2008-08-22 18:49:00,1.22203,1.22203,1.22167,1.22171,31800000.0
2008-08-22 18:50:00,1.22178,1.22187,1.22137,1.22137,86000000.0
2008-08-22 18:51:00,1.2214,1.22166,1.2214,1.22146,56000000.0
2008-08-22 18:52:00,1.22134,1.22158,1.2211,1.22151,70000000.0
2008-08-22 18:53:00,1.22167,1.2218,1.2214,1.22145,57600000.0
2008-08-22 18:54:00,1.22141,1.22152,1.22126,1.22142,48600000.0
2008-08-22 18:55:00,1.22127,1.22156,1.22088,1.22122,17800000.0
2008-08-22 18:56:00,1.22108,1.22142,1.22088,1.22091,86200000.0
2008-08-22 18:57:00,1.22068,1.22105,1.22046,1.22097,14800000.0
2008-08-22 18:58:00,1.22035,1.22093,1.22029,1.22093,58200000.0
2008-08-22 18:59:00,1.22094,1.2213,1.2208,1.22101,118600000.0
2008-08-22 19:00:00,1.22076,1.22104,1.22022,1.22031,129600000.0
2008-08-22 19:01:00,1.22025,1.22025,1.21992,1.21992,3200000.0
2008-08-22 19:02:00,1.21963,1.22009,1.21963,1.21976,12800000.0
2008-08-22 19:03:00,1.21977,1.22017,1.21959,1.21969,11000000.0
2008-08-22 19:04:00,1.22009,1.22027,1.21997,1.21997,17400000.0
2008-08-22 19:05:00,1.22006,1.22019,1.21971,1.21971,8400000.0
2008-08-22 19:06:00,1.21977,1.22026,1.21977,1.22005,123600000.0
2008-08-22 19:07:00,1.21993,1.22031,1.2199,1.22013,48200000.0
2008-08-22 19:08:00,1.22028,1.22044,1.22007,1.22008,65200000.0
2008-08-22 19:09:00,1.22066,1.22081,1.22047,1.22048,15800000.0
2008-08-22 19:10:00,1.22061,1.22061,1.22005,1.22055,14000000.0
2008-08-22 19:11:00,1.22056,1.22093,1.22043,1.22072,93200000.0
2008-08-22 19:12:00,1.22051,1.22073,1.22045,1.22045,60200000.0
2008-08-22 19:13:00,1.22065,1.22078,1.2205,1.2205,24200000.0
2008-08-22 19:14:00,1.22045,1.22085,1.22043,1.22079,67000000.0
2008-08-22 19:15:00,1.22098,1.22118,1.2209,1.22102,22600000.0
2008-08-22 19:16:00,1.2213,1.22153,1.22107,1.22147,26800000.0
2008-08-22 19:17:00,1.2218,1.2218,1.2216,1.2216,82000000.0
2008-08-22 19:18:00,1.22109,1.22151,1.22074,1.22076,82000000.0
2008-08-22 19:19:00,1.22099,1.22112,1.22062,1.22111,9200000.0
2008-08-22 19:22:00,1.2218,1.2218,1.2218,1.2218,35000000.0
2008-08-22 19:23:00,1.2216,1.2218,1.2216,1.2218,35000000.0
2008-08-22 19:24:00,1.22096,1.22129,1.22094,1.22096,35000000.0
2008-08-22 19:25:00,1.2219,1.2219,1.2218,1.2218,10600000.0
2008-08-22 19:26:00,1.2213,1.2213,1.22097,1.22124,10600000.0
2008-08-22 19:29:00,1.22109,1.22123,1.22092,1.22092,36200000.0
2008-08-22 19:30:00,1.2209,1.22125,1.22078,1.22099,12000000.0
2008-08-22 19:31:00,1.22124,1.2215,1.22101,1.22143,55000000.0
2008-08-22 19:32:00,1.22126,1.22126,1.22017,1.22061,71600000.0
2008-08-22 19:33:00,1.22118,1.2214,1.22058,1.22103,88000000.0
2008-08-22 19:34:00,1.2214,1.2214,1.221,1.2212,12000000.0
2008-08-22 19:35:00,1.2207,1.22093,1.22052,1.22073,12000000.0
2008-08-22 19:36:00,1.2212,1.2212,1.2212,1.2212,57800000.0
2008-08-22 19:37:00,1.22098,1.22145,1.22088,1.22116,57800000.0
2008-08-22 19:38:00,1.22148,1.22162,1.22126,1.22134,11000000.0
2008-08-22 19:39:00,1.2215,1.2215,1.2209,1.22096,19000000.0
2008-08-22 19:40:00,1.22103,1.2217,1.2209,1.22165,91600000.0
2008-08-22 19:41:00,1.22145,1.22145,1.22097,1.22121,7400000.0
2008-08-22 19:42:00,1.22142,1.22161,1.22116,1.22161,9200000.0
2008-08-22 19:43:00,1.22126,1.22165,1.22109,1.22109,14000000.0
2008-08-22 19:44:00,1.22118,1.22152,1.22112,1.22117,36400000.0
2008-08-22 19:45:00,1.2217,1.2217,1.2216,1.2217,7600000.0
2008-08-22 19:46:00,1.2216,1.2217,1.2216,1.2216,7600000.0
2008-08-22 19:47:00,1.2217,1.2217,1.2216,1.2216,7600000.0
2008-08-22 19:48:00,1.2217,1.2217,1.2216,1.2217,7600000.0
2008-08-22 19:49:00,1.2216,1.2216,1.2216,1.2216,7600000.0
2008-08-22 19:50:00,1.2216,1.2216,1.22112,1.22112,7600000.0
2008-08-22 19:51:00,1.22156,1.22191,1.22134,1.22182,21000000.0
2008-08-22 19:52:00,1.22121,1.22158,1.22104,1.22119,25600000.0
2008-08-22 19:53:00,1.22143,1.22145,1.22074,1.22078,92200000.0
2008-08-22 19:54:00,1.2212,1.2212,1.2212,1.2212,45600000.0
2008-08-22 19:56:00,1.22069,1.22069,1.22031,1.22042,45600000.0
2008-08-22 19:57:00,1.221,1.221,1.221,1.221,12200000.0
2008-08-22 19:58:00,1.22072,1.22092,1.22052,1.2206,12200000.0
2008-08-22 20:00:00,1.22098,1.22102,1.22048,1.22058,10600000.0
2008-08-22 20:01:00,1.22093,1.22118,1.22063,1.22116,18000000.0
2008-08-22 20:02:00,1.22098,1.22126,1.22038,1.22098,8600000.0
2008-08-22 20:03:00,1.22175,1.22181,1.22132,1.22137,29000000.0
2008-08-22 20:04:00,1.22175,1.22192,1.22152,1.22175,78600000.0
2008-08-22 20:05:00,1.22177,1.22177,1.22136,1.22146,10000000.0
2008-08-22 20:06:00,1.2214,1.2214,1.22071,1.22071,15800000.0
2008-08-22 20:07:00,1.22051,1.22066,1.22023,1.2203,19800000.0
2008-08-22 20:08:00,1.22028,1.22054,1.22028,1.22041,12800000.0
2008-08-22 20:09:00,1.22083,1.22128,1.22029,1.22059,65200000.0
2008-08-22 20:10:00,1.22102,1.22102,1.22064,1.22078,9400000.0
2008-08-22 20:11:00,1.22099,1.22132,1.22056,1.22089,12200000.0
2008-08-22 20:12:00,1.22052,1.2206,1.22045,1.22045,15800000.0
2008-08-22 20:13:00,1.22025,1.2207,1.22025,1.2207,21800000.0
2008-08-22 20:14:00,1.22138,1.22144,1.22078,1.22129,16000000.0
2008-08-22 20:15:00,1.22136,1.22238,1.2212,1.2212,107400000.0
2008-08-22 20:16:00,1.22128,1.22128,1.22062,1.2212,19800000.0
2008-08-22 20:17:00,1.22132,1.22151,1.22114,1.22138,13200000.0
2008-08-22 20:18:00,1.22114,1.22133,1.22097,1.22097,11000000.0
2008-08-22 20:19:00,1.22092,1.22092,1.22052,1.22078,25000000.0
2008-08-22 20:20:00,1.22091,1.22141,1.22091,1.22112,4800000.0
2008-08-22 20:21:00,1.2211,1.2211,1.2207,1.2207,6400000.0
2008-08-22 20:22:00,1.22025,1.22034,1.21997,1.22021,28000000.0
2008-08-22 20:23:00,1.22021,1.22069,1.22002,1.22054,15600000.0
2008-08-22 20:24:00,1.22041,1.22042,1.21992,1.22001,20000000.0
2008-08-22 20:25:00,1.22017,1.22038,1.21986,1.22038,8400000.0
2008-08-22 20:26:00,1.22074,1.22103,1.22031,1.22103,10600000.0
2008-08-22 20:27:00,1.22057,1.22117,1.22057,1.22072,18600000.0
2008-08-22 20:28:00,1.22045,1.22071,1.22009,1.22027,21800000.0
2008-08-22 20:29:00,1.22012,1.22032,1.22006,1.22031,11800000.0
2008-08-22 20:30:00,1.21986,1.22033,1.21975,1.21975,13000000.0
2008-08-22 20:31:00,1.22031,1.22054,1.22024,1.22024,30400000.0
2008-08-22 20:32:00,1.21993,1.22005,1.21991,1.21999,13200000.0
2008-08-22 20:33:00,1.22004,1.22025,1.21982,1.22025,4600000.0
2008-08-22 20:35:00,1.22037,1.22064,1.22029,1.22039,68400000.0
2008-08-22 20:36:00,1.22032,1.22032,1.2202,1.2202,2600000.0
2008-08-22 20:37:00,1.22022,1.22038,1.22014,1.2202,27200000.0
2008-08-22 20:38:00,1.21953,1.2204,1.21942,1.22016,13800000.0
2008-08-22 20:39:00,1.22037,1.22074,1.22035,1.22073,12600000.0
2008-08-22 20:40:00,1.22053,1.22109,1.22053,1.22074,92000000.0
2008-08-22 20:41:00,1.22088,1.22101,1.22088,1.22101,3600000.0
2008-08-22 20:42:00,1.22074,1.22106,1.22074,1.22106,6200000.0
2008-08-22 20:43:00,1.22076,1.2211,1.22049,1.2208,22600000.0
2008-08-22 20:44:00,1.22072,1.22072,1.22014,1.22014,20000000.0
2008-08-22 20:45:00,1.22042,1.22042,1.21981,1.22037,12800000.0
2008-08-22 20:46:00,1.22034,1.22043,1.21994,1.22007,6200000.0
2008-08-22 20:47:00,1.21983,1.22046,1.21981,1.2202,63200000.0
2008-08-22 20:48:00,1.21978,1.22015,1.21978,1.22015,7400000.0
2008-08-22 20:49:00,1.2208,1.2208,1.2208,1.2208,6200000.0
2008-08-22 20:50:00,1.22029,1.22069,1.22007,1.2202,6200000.0
2008-08-22 20:51:00,1.2205,1.2205,1.22017,1.22017,18400000.0
2008-08-22 20:52:00,1.22045,1.22045,1.22045,1.22045,7600000.0
2008-08-22 20:53:00,1.22049,1.22067,1.22047,1.22059,26200000.0
2008-08-22 20:54:00,1.22032,1.22053,1.22019,1.22038,12400000.0
2008-08-22 20:55:00,1.22063,1.22063,1.22057,1.22057,7800000.0
2008-08-22 20:56:00,1.22107,1.22144,1.22089,1.22144,19200000.0
2008-08-22 20:57:00,1.22097,1.2211,1.22097,1.2211,4800000.0
2008-08-22 20:58:00,1.22023,1.2206,1.21976,1.2206,10600000.0
2008-08-22 20:59:00,1.22081,1.22096,1.22044,1.22047,4600000.0
2008-08-22 21:00:00,1.221,1.2211,1.221,1.221,7800000.0
2008-08-22 21:01:00,1.22076,1.22094,1.22076,1.22094,7800000.0
2008-08-22 21:02:00,1.22085,1.22115,1.2206,1.22065,180200000.0
2008-08-22 21:03:00,1.22085,1.22099,1.22085,1.22096,5200000.0
2008-08-22 21:04:00,1.2209,1.2211,1.2208,1.22096,10800000.0
2008-08-22 21:05:00,1.2208,1.22142,1.2208,1.22104,6200000.0
2008-08-22 21:06:00,1.22112,1.22148,1.22112,1.22122,26000000.0
2008-08-22 21:07:00,1.22127,1.22128,1.22092,1.22114,13000000.0
2008-08-22 21:09:00,1.22137,1.22143,1.22125,1.22125,14600000.0
2008-08-22 21:10:00,1.22142,1.22157,1.22122,1.22136,58400000.0
2008-08-22 21:11:00,1.2215,1.2215,1.2215,1.2215,23600000.0
2008-08-22 21:12:00,1.22113,1.22145,1.22099,1.22145,23600000.0
2008-08-22 21:13:00,1.22176,1.22176,1.22138,1.22142,9800000.0
2008-08-22 21:15:00,1.2218,1.2219,1.2218,1.2219,23200000.0
2008-08-22 21:16:00,1.22158,1.22182,1.22145,1.22182,23200000.0
2008-08-22 21:17:00,1.22122,1.22135,1.22103,1.22116,22200000.0
2008-08-22 21:18:00,1.22123,1.22161,1.22106,1.22161,11600000.0
2008-08-22 21:19:00,1.22188,1.22188,1.22134,1.22134,9000000.0
2008-08-22 21:20:00,1.22139,1.22139,1.221,1.22126,7800000.0
2008-08-22 21:21:00,1.22117,1.22166,1.22117,1.22139,8400000.0
2008-08-22 21:22:00,1.22139,1.22163,1.22139,1.22163,2600000.0
2008-08-22 21:24:00,1.222,1.222,1.222,1.222,42700000.0
2008-08-22 21:25:00,1.2221,1.2221,1.222,1.2221,42700000.0
2008-08-22 21:26:00,1.22141,1.22142,1.22119,1.2213,42700000.0
2008-08-22 21:27:00,1.2215,1.22183,1.22128,1.22132,21000000.0
2008-08-22 21:28:00,1.2217,1.2217,1.2217,1.2217,14600000.0
2008-08-22 21:31:00,1.22116,1.22149,1.22107,1.22119,14600000.0
2008-08-22 21:33:00,1.22094,1.22131,1.22093,1.22131,8800000.0
2008-08-22 21:34:00,1.2215,1.2215,1.2215,1.2215,6600000.0
2008-08-22 21:36:00,1.22106,1.22151,1.22106,1.22118,6600000.0
2008-08-22 21:37:00,1.22123,1.22134,1.22116,1.22125,17600000.0
2008-08-22 21:38:00,1.2219,1.2221,1.2215,1.2217,10600000.0
2008-08-22 21:39:00,1.2218,1.2218,1.2218,1.2218,10600000.0
2008-08-22 21:41:00,1.22112,1.22144,1.22112,1.22144,10600000.0
2008-08-22 21:42:00,1.2218,1.2218,1.2215,1.2217,8400000.0
2008-08-22 21:43:00,1.22137,1.22142,1.22122,1.22137,8400000.0
2008-08-22 21:44:00,1.22115,1.22149,1.22098,1.22122,25000000.0
2008-08-22 21:45:00,1.22162,1.22173,1.22162,1.22173,5800000.0
2008-08-22 21:46:00,1.22155,1.22155,1.22152,1.22155,5600000.0
2008-08-22 21:47:00,1.2217,1.2217,1.22156,1.22156,2600000.0
2008-08-22 21:48:00,1.2211,1.22205,1.22105,1.2211,64400000.0
2008-08-22 21:49:00,1.22115,1.22117,1.22091,1.22109,7400000.0
2008-08-22 21:50:00,1.22091,1.22119,1.22058,1.22066,121800000.0
2008-08-22 21:51:00,1.2216,1.2217,1.2216,1.2217,46000000.0
2008-08-22 21:52:00,1.22057,1.22057,1.22037,1.22044,46000000.0
2008-08-22 21:54:00,1.22029,1.22082,1.22029,1.2206,17000000.0
2008-08-22 21:55:00,1.221,1.221,1.2209,1.2209,35400000.0
2008-08-22 21:57:00,1.2208,1.221,1.2208,1.2209,35400000.0
2008-08-22 21:58:00,1.22036,1.22074,1.22036,1.22074,35400000.0
2008-08-22 22:01:00,1.22098,1.22111,1.22049,1.22085,15800000.0
2008-08-22 22:02:00,1.22066,1.22081,1.22053,1.22073,30600000.0
2008-08-22 22:03:00,1.2214,1.2216,1.2214,1.2216,31400000.0
2008-08-22 22:04:00,1.22102,1.22103,1.22075,1.22085,31400000.0
2008-08-22 22:05:00,1.22074,1.22074,1.22043,1.22047,33000000.0
2008-08-22 22:06:00,1.22023,1.22053,1.22023,1.22046,16400000.0
2008-08-22 22:08:00,1.22054,1.22058,1.22054,1.22057,11600000.0
2008-08-22 22:09:00,1.22056,1.22056,1.22041,1.22044,10400000.0
2008-08-22 22:11:00,1.22087,1.22092,1.22019,1.22062,64400000.0
2008-08-22 22:13:00,1.22082,1.22112,1.22082,1.22106,13800000.0
2008-08-22 22:14:00,1.22076,1.22117,1.22041,1.22117,23600000.0
2008-08-22 22:15:00,1.22122,1.22148,1.22108,1.22108,11400000.0
2008-08-22 22:17:00,1.22119,1.22135,1.22085,1.22124,8200000.0
2008-08-22 22:18:00,1.22115,1.22141,1.22109,1.22119,17800000.0
2008-08-22 22:19:00,1.22117,1.22117,1.22082,1.22112,9800000.0
2008-08-22 22:20:00,1.22133,1.2216,1.22093,1.22148,22600000.0
2008-08-22 22:21:00,1.22134,1.22192,1.22134,1.22142,12600000.0
2008-08-22 22:22:00,1.22166,1.22191,1.22134,1.22179,54400000.0
2008-08-22 22:23:00,1.22163,1.22163,1.22152,1.22152,2000000.0
2008-08-22 22:24:00,1.2221,1.2221,1.222,1.222,11400000.0
2008-08-22 22:25:00,1.22134,1.22153,1.22134,1.22138,11400000.0
2008-08-22 22:26:00,1.22083,1.22083,1.22072,1.22072,10400000.0
2008-08-22 22:27:00,1.22069,1.22099,1.22057,1.22057,9800000.0
2008-08-22 22:28:00,1.22049,1.22096,1.22039,1.22063,93000000.0
2008-08-22 22:29:00,1.22082,1.22129,1.22035,1.22035,11400000.0
2008-08-22 22:30:00,1.22032,1.22092,1.22028,1.22068,19000000.0
2008-08-22 22:31:00,1.22051,1.2206,1.22051,1.2206,3200000.0
2008-08-22 22:32:00,1.22062,1.22075,1.22048,1.22048,4200000.0
2008-08-22 22:33:00,1.22012,1.22036,1.22005,1.22006,101000000.0
2008-08-22 22:34:00,1.21993,1.21993,1.21967,1.21969,11200000.0
2008-08-22 22:35:00,1.21993,1.21993,1.21908,1.21927,5600000.0
2008-08-22 22:36:00,1.21996,1.21996,1.21966,1.21966,7400000.0
2008-08-22 22:38:00,1.21993,1.21993,1.21957,1.21987,12000000.0
2008-08-22 22:39:00,1.21963,1.21977,1.21959,1.21977,48200000.0
2008-08-22 22:40:00,1.22009,1.22026,1.22003,1.22005,22200000.0
2008-08-22 22:41:00,1.21991,1.2203,1.21981,1.2203,33800000.0
2008-08-22 22:42:00,1.22002,1.22013,1.21961,1.22,12600000.0
2008-08-22 22:43:00,1.22021,1.22021,1.21952,1.21955,44800000.0
2008-08-22 22:44:00,1.21967,1.22008,1.21967,1.21983,3600000.0
2008-08-22 22:45:00,1.2203,1.2206,1.22025,1.2206,39000000.0
2008-08-22 22:46:00,1.22049,1.22063,1.22024,1.22024,16200000.0
2008-08-22 22:47:00,1.21976,1.22029,1.21976,1.22029,5200000.0
2008-08-22 22:48:00,1.22052,1.22061,1.22035,1.22061,12200000.0
2008-08-22 22:49:00,1.22093,1.22129,1.22053,1.22053,24000000.0
2008-08-22 22:50:00,1.22065,1.2213,1.22065,1.22107,18800000.0
2008-08-22 22:51:00,1.22136,1.22136,1.22047,1.22063,8600000.0
2008-08-22 22:52:00,1.22105,1.22162,1.22105,1.22141,14600000.0
2008-08-22 22:53:00,1.2212,1.22142,1.22094,1.22117,10000000.0
2008-08-22 22:54:00,1.22126,1.22169,1.22126,1.22169,6400000.0
2008-08-22 22:55:00,1.22231,1.22241,1.22208,1.22208,7600000.0
2008-08-22 22:56:00,1.22215,1.22215,1.22155,1.22155,13800000.0
2008-08-22 22:57:00,1.22096,1.22125,1.22047,1.22096,10800000.0
2008-08-22 22:58:00,1.221,1.221,1.22078,1.221,8200000.0
2008-08-22 22:59:00,1.22065,1.22096,1.22065,1.22076,80800000.0
2008-08-24 23:05:00,1.21943,1.22128,1.21943,1.22128,18000000.0
2008-08-24 23:06:00,1.22158,1.22158,1.22125,1.22135,6600000.0
2008-08-24 23:09:00,1.2207,1.22105,1.22052,1.22105,3000000.0
2008-08-24 23:10:00,1.2209,1.2214,1.2209,1.2214,4800000.0
2008-08-24 23:11:00,1.22096,1.22132,1.22079,1.22111,35200000.0
2008-08-24 23:12:00,1.2209,1.22113,1.22087,1.22111,11600000.0
2008-08-24 23:13:00,1.22154,1.22154,1.22132,1.22132,3600000.0
2008-08-24 23:16:00,1.22157,1.22157,1.22153,1.22153,2600000.0
2008-08-24 23:17:00,1.22194,1.22216,1.22177,1.22177,7400000.0
2008-08-24 23:18:00,1.22178,1.22178,1.22143,1.22164,9800000.0
2008-08-24 23:20:00,1.2216,1.2216,1.22037,1.22037,4800000.0
2008-08-24 23:21:00,1.22111,1.22128,1.22111,1.22128,7800000.0
2008-08-24 23:22:00,1.22172,1.22191,1.22167,1.22167,19800000.0
2008-08-24 23:24:00,1.22134,1.22134,1.22065,1.22065,17000000.0
2008-08-24 23:25:00,1.22126,1.2215,1.22047,1.22047,17600000.0
2008-08-24 23:26:00,1.22031,1.22063,1.22031,1.22063,9000000.0
2008-08-24 23:27:00,1.22084,1.22084,1.22009,1.22009,14600000.0
2008-08-24 23:28:00,1.22034,1.22076,1.22032,1.22034,8800000.0
2008-08-24 23:29:00,1.22041,1.22041,1.21996,1.22035,6800000.0
2008-08-24 23:30:00,1.22024,1.22071,1.22024,1.22037,10600000.0
2008-08-24 23:31:00,1.22007,1.22054,1.22007,1.2204,9600000.0
2008-08-24 23:32:00,1.22016,1.22059,1.22008,1.22008,20000000.0
2008-08-24 23:37:00,1.22007,1.22015,1.21989,1.22015,18000000.0
2008-08-24 23:42:00,1.21999,1.2205,1.21997,1.2205,19200000.0
2008-08-24 23:43:00,1.22079,1.22094,1.22064,1.22064,7200000.0
2008-08-24 23:44:00,1.2207,1.2207,1.22069,1.22069,5400000.0
2008-08-24 23:45:00,1.22103,1.22132,1.22103,1.22132,2600000.0
2008-08-24 23:46:00,1.22124,1.22132,1.22092,1.22109,44800000.0
2008-08-24 23:47:00,1.22126,1.22142,1.22126,1.22142,6400000.0
2008-08-24 23:48:00,1.22121,1.22124,1.2209,1.2209,4600000.0
2008-08-24 23:49:00,1.2213,1.22147,1.22105,1.22143,9400000.0
2008-08-24 23:59:00,1.22106,1.22149,1.22072,1.22126,8800000.0
2008-08-25 00:00:00,1.22147,1.22157,1.2212,1.22148,9400000.0
2008-08-25 00:01:00,1.22028,1.22154,1.22012,1.22154,13000000.0
2008-08-25 00:02:00,1.22122,1.2219,1.22108,1.22135,10800000.0
2008-08-25 00:03:00,1.2213,1.22215,1.2213,1.22159,7600000.0
2008-08-25 00:04:00,1.22116,1.2217,1.22116,1.2217,18000000.0
2008-08-25 00:06:00,1.22164,1.22191,1.22144,1.22191,14800000.0
2008-08-25 00:07:00,1.22132,1.22171,1.22132,1.2214,22000000.0
2008-08-25 00:08:00,1.22114,1.22172,1.22114,1.22154,14000000.0
2008-08-25 00:09:00,1.22121,1.22158,1.22121,1.22145,19600000.0
2008-08-25 00:10:00,1.2221,1.2223,1.2221,1.2222,20600000.0
2008-08-25 00:11:00,1.22168,1.22199,1.22156,1.22156,20600000.0
2008-08-25 00:12:00,1.22134,1.22134,1.22116,1.22116,18800000.0
2008-08-25 00:13:00,1.22152,1.22155,1.22152,1.22155,4200000.0
2008-08-25 00:14:00,1.22165,1.22192,1.22151,1.22172,20800000.0
2008-08-25 00:15:00,1.22106,1.22157,1.22106,1.22157,17800000.0
2008-08-25 00:16:00,1.2216,1.22196,1.22105,1.22154,17200000.0
2008-08-25 00:17:00,1.2222,1.2222,1.2218,1.2219,18200000.0
2008-08-25 00:18:00,1.22126,1.22154,1.22126,1.22143,18200000.0
2008-08-25 00:19:00,1.2217,1.22227,1.22168,1.22184,17000000.0
2008-08-25 00:20:00,1.22193,1.22209,1.22186,1.22186,19000000.0
2008-08-25 00:21:00,1.22191,1.22218,1.22173,1.22174,43600000.0
2008-08-25 00:22:00,1.22218,1.22225,1.22181,1.22192,9600000.0
2008-08-25 00:23:00,1.22169,1.22199,1.22154,1.22158,11200000.0
2008-08-25 00:24:00,1.22211,1.22234,1.22175,1.22188,13200000.0
2008-08-25 00:25:00,1.22145,1.22207,1.22145,1.22164,9800000.0
2008-08-25 00:26:00,1.2214,1.22187,1.2214,1.22181,27800000.0
2008-08-25 00:27:00,1.22184,1.22219,1.22162,1.22162,19800000.0
2008-08-25 00:28:00,1.22211,1.22267,1.22211,1.2225,25600000.0
2008-08-25 00:29:00,1.22215,1.22227,1.22206,1.22224,12000000.0
2008-08-25 00:30:00,1.22201,1.22201,1.22151,1.22169,35000000.0
2008-08-25 00:31:00,1.2229,1.2229,1.2228,1.2228,9200000.0
2008-08-25 00:33:00,1.2229,1.2229,1.2228,1.2228,9200000.0
2008-08-25 00:34:00,1.2229,1.2229,1.2226,1.2226,9200000.0
2008-08-25 00:35:00,1.22237,1.22282,1.22191,1.22282,9200000.0
2008-08-25 00:36:00,1.22219,1.22265,1.22164,1.22172,19600000.0
2008-08-25 00:37:00,1.2227,1.2227,1.2225,1.2226,26000000.0
2008-08-25 00:38:00,1.2227,1.2227,1.2226,1.2226,26000000.0
2008-08-25 00:39:00,1.2223,1.2225,1.2223,1.2224,26000000.0
2008-08-25 00:40:00,1.22183,1.22183,1.22146,1.22161,26000000.0
2008-08-25 00:41:00,1.22145,1.22155,1.22119,1.22137,9400000.0
2008-08-25 00:42:00,1.2221,1.2223,1.2219,1.2223,10800000.0
2008-08-25 00:43:00,1.22136,1.22183,1.22136,1.22147,10800000.0
2008-08-25 00:44:00,1.2221,1.2221,1.2221,1.2221,16600000.0
2008-08-25 00:45:00,1.22119,1.22178,1.22119,1.22144,16600000.0
2008-08-25 00:46:00,1.22131,1.22184,1.22119,1.22181,18000000.0
2008-08-25 00:47:00,1.2223,1.2226,1.2222,1.2224,13800000.0
2008-08-25 00:48:00,1.22185,1.222,1.22171,1.22196,13800000.0
2008-08-25 00:49:00,1.22217,1.22217,1.22181,1.22193,27400000.0
2008-08-25 00:50:00,1.22228,1.22239,1.22185,1.22204,17400000.0
2008-08-25 00:51:00,1.2227,1.2227,1.22186,1.22216,10000000.0
2008-08-25 00:52:00,1.22232,1.22265,1.2219,1.22191,15000000.0
2008-08-25 00:53:00,1.2219,1.22262,1.2217,1.22262,13600000.0
2008-08-25 00:54:00,1.22205,1.22236,1.22181,1.22181,17800000.0
2008-08-25 00:55:00,1.22152,1.22208,1.22152,1.22208,20600000.0
2008-08-25 00:56:00,1.22212,1.22249,1.22203,1.22213,14400000.0
2008-08-25 00:57:00,1.22194,1.22211,1.22173,1.22178,93000000.0
2008-08-25 00:58:00,1.2228,1.2228,1.2226,1.2228,45800000.0
2008-08-25 00:59:00,1.22221,1.2227,1.2221,1.22232,45800000.0
2008-08-25 01:00:00,1.2238,1.2238,1.2233,1.2233,15400000.0
2008-08-25 01:01:00,1.22263,1.22276,1.22255,1.22259,15400000.0
2008-08-25 01:02:00,1.2227,1.22294,1.22253,1.22278,46200000.0
2008-08-25 01:03:00,1.22285,1.22323,1.22261,1.22323,16200000.0
2008-08-25 01:04:00,1.2231,1.22323,1.22267,1.22314,20400000.0
2008-08-25 01:05:00,1.2237,1.2238,1.2237,1.2238,15800000.0
2008-08-25 01:06:00,1.22335,1.22335,1.22315,1.22315,15800000.0
2008-08-25 01:07:00,1.22317,1.22317,1.22262,1.22311,46800000.0
2008-08-25 01:08:00,1.22317,1.2236,1.22308,1.22308,29000000.0
2008-08-25 01:09:00,1.2239,1.2239,1.2238,1.2238,10800000.0
2008-08-25 01:10:00,1.22342,1.22342,1.22303,1.22329,10800000.0
2008-08-25 01:11:00,1.22327,1.22331,1.22327,1.22331,5400000.0
2008-08-25 01:12:00,1.22321,1.22356,1.22283,1.22354,84000000.0
2008-08-25 01:13:00,1.224,1.224,1.224,1.224,99200000.0
2008-08-25 01:14:00,1.22344,1.2235,1.22277,1.22296,99200000.0
2008-08-25 01:15:00,1.22344,1.22352,1.22315,1.22319,21200000.0
2008-08-25 01:17:00,1.2237,1.2237,1.2237,1.2237,18000000.0
2008-08-25 01:18:00,1.22356,1.22359,1.22334,1.22356,18000000.0
2008-08-25 01:19:00,1.224,1.2242,1.224,1.2242,11600000.0
2008-08-25 01:20:00,1.22376,1.22376,1.22325,1.22372,11600000.0
2008-08-25 01:21:00,1.22336,1.22344,1.22325,1.22344,12400000.0
2008-08-25 01:22:00,1.22346,1.22346,1.22285,1.22288,33200000.0
2008-08-25 01:23:00,1.22297,1.22323,1.22297,1.22306,19200000.0
2008-08-25 01:26:00,1.2226,1.22325,1.22236,1.22236,49200000.0
2008-08-25 01:27:00,1.22261,1.22314,1.22228,1.22278,56400000.0
2008-08-25 01:28:00,1.2232,1.2232,1.2231,1.2231,44400000.0
2008-08-25 01:29:00,1.2233,1.2233,1.2233,1.2233,44400000.0
2008-08-25 01:30:00,1.2232,1.2233,1.2232,1.2233,44400000.0
2008-08-25 01:31:00,1.2232,1.2233,1.2232,1.2233,44400000.0
2008-08-25 01:33:00,1.2231,1.2233,1.2231,1.2231,44400000.0
2008-08-25 01:34:00,1.2232,1.2233,1.2232,1.2233,44400000.0
2008-08-25 01:35:00,1.2229,1.22291,1.22268,1.22285,44400000.0
2008-08-25 01:36:00,1.22249,1.22269,1.22242,1.22269,16800000.0
2008-08-25 01:37:00,1.22264,1.22283,1.22242,1.22242,14400000.0
2008-08-25 01:38:00,1.2228,1.22303,1.22275,1.22294,12200000.0
2008-08-25 01:39:00,1.2234,1.2236,1.2234,1.2235,26800000.0
2008-08-25 01:40:00,1.22311,1.22311,1.22294,1.22303,26800000.0
2008-08-25 01:41:00,1.22309,1.22309,1.22289,1.22304,12000000.0
2008-08-25 01:42:00,1.22343,1.22394,1.2233,1.22347,91600000.0
2008-08-25 01:43:00,1.22378,1.22387,1.22343,1.22346,51000000.0
2008-08-25 01:44:00,1.22341,1.22385,1.22338,1.22338,10400000.0
2008-08-25 01:45:00,1.22379,1.22403,1.22348,1.22348,12400000.0
2008-08-25 01:46:00,1.22341,1.22407,1.22302,1.22407,15400000.0
2008-08-25 01:47:00,1.224,1.224,1.2238,1.2239,20000000.0
2008-08-25 01:48:00,1.22372,1.22419,1.22372,1.22391,20000000.0
2008-08-25 01:49:00,1.22393,1.22408,1.22393,1.22398,20200000.0
2008-08-25 01:50:00,1.22408,1.22444,1.2239,1.22408,23000000.0
2008-08-25 01:51:00,1.22403,1.22414,1.22378,1.22414,10400000.0
2008-08-25 01:52:00,1.22419,1.22419,1.22409,1.22415,13800000.0
2008-08-25 01:53:00,1.22402,1.22402,1.22361,1.22369,29000000.0
2008-08-25 01:54:00,1.22376,1.22376,1.22315,1.22325,11400000.0
2008-08-25 01:55:00,1.2238,1.2238,1.2238,1.2238,28200000.0
2008-08-25 01:56:00,1.2235,1.22381,1.22303,1.22306,28200000.0
2008-08-25 01:57:00,1.22294,1.22315,1.22272,1.22272,17400000.0
2008-08-25 01:58:00,1.22264,1.22271,1.22229,1.22229,41400000.0
2008-08-25 01:59:00,1.22232,1.22276,1.22214,1.22276,15000000.0
2008-08-25 02:00:00,1.22289,1.223,1.22261,1.22291,22200000.0
2008-08-25 02:01:00,1.2228,1.22336,1.22271,1.22275,54000000.0
2008-08-25 02:02:00,1.22299,1.22375,1.22299,1.22324,30000000.0
2008-08-25 02:03:00,1.22324,1.22384,1.2232,1.22356,47000000.0
2008-08-25 02:04:00,1.22325,1.22338,1.22295,1.22317,15000000.0
2008-08-25 02:05:00,1.22287,1.22375,1.22287,1.22375,24200000.0
2008-08-25 02:06:00,1.22329,1.22349,1.22319,1.22348,35200000.0
2008-08-25 02:07:00,1.22361,1.22361,1.22324,1.22324,12200000.0
2008-08-25 02:08:00,1.22271,1.223,1.2224,1.223,11000000.0
2008-08-25 02:09:00,1.2235,1.22398,1.22339,1.22358,15800000.0
2008-08-25 02:10:00,1.22392,1.22407,1.22361,1.22365,10000000.0
2008-08-25 02:11:00,1.22344,1.22397,1.22342,1.22369,26200000.0
2008-08-25 02:12:00,1.22373,1.22403,1.2236,1.22403,31400000.0
2008-08-25 02:13:00,1.22449,1.22449,1.22338,1.22365,12200000.0
2008-08-25 02:14:00,1.22353,1.2239,1.22347,1.22347,20200000.0
2008-08-25 02:15:00,1.22326,1.22447,1.22326,1.22394,8200000.0
2008-08-25 02:16:00,1.22363,1.22399,1.22356,1.22365,43000000.0
2008-08-25 02:17:00,1.22335,1.22379,1.22314,1.22358,71800000.0
2008-08-25 02:18:00,1.22398,1.22425,1.22396,1.22419,12400000.0
2008-08-25 02:19:00,1.22389,1.22402,1.22375,1.22391,13200000.0
2008-08-25 02:20:00,1.22395,1.22481,1.22374,1.22374,17600000.0
2008-08-25 02:21:00,1.22308,1.22309,1.22218,1.22235,18400000.0
2008-08-25 02:22:00,1.2222,1.22266,1.22213,1.2226,6200000.0
2008-08-25 02:23:00,1.22373,1.22373,1.22307,1.22322,13600000.0
2008-08-25 02:24:00,1.22284,1.22284,1.22261,1.2228,55200000.0
2008-08-25 02:25:00,1.22309,1.22309,1.22258,1.22292,18000000.0
2008-08-25 02:26:00,1.22319,1.22383,1.22319,1.22353,38400000.0
2008-08-25 02:27:00,1.22383,1.22413,1.22308,1.22345,61000000.0
2008-08-25 02:28:00,1.22241,1.22323,1.22241,1.22297,12000000.0
2008-08-25 02:29:00,1.22318,1.22331,1.22276,1.22305,19100000.0
2008-08-25 02:30:00,1.22316,1.22353,1.22278,1.22311,19000000.0
2008-08-25 02:31:00,1.22318,1.22382,1.22272,1.22382,22400000.0
2008-08-25 02:32:00,1.22364,1.22387,1.22244,1.22292,54800000.0
2008-08-25 02:33:00,1.22235,1.2227,1.22183,1.22183,45800000.0
2008-08-25 02:34:00,1.22283,1.22329,1.22245,1.22322,17800000.0
2008-08-25 02:35:00,1.22255,1.22278,1.22255,1.22273,6200000.0
2008-08-25 02:36:00,1.22295,1.22304,1.22238,1.22238,23600000.0
2008-08-25 02:37:00,1.22216,1.22254,1.22211,1.22254,39700000.0
2008-08-25 02:38:00,1.22245,1.22275,1.22239,1.22275,16800000.0
2008-08-25 02:39:00,1.2229,1.2229,1.22175,1.2222,26400000.0
2008-08-25 02:40:00,1.22189,1.22194,1.22133,1.22194,25800000.0
2008-08-25 02:41:00,1.22202,1.22285,1.22196,1.22285,14800000.0
2008-08-25 02:42:00,1.22266,1.22337,1.22266,1.22281,11600000.0
2008-08-25 02:43:00,1.22195,1.22214,1.22189,1.22214,37200000.0
2008-08-25 02:44:00,1.22265,1.22287,1.22256,1.22266,15800000.0
2008-08-25 02:45:00,1.2222,1.22307,1.22218,1.22253,82600000.0
2008-08-25 02:46:00,1.22224,1.22277,1.22199,1.22199,10000000.0
2008-08-25 02:47:00,1.22221,1.22221,1.22156,1.22172,70800000.0
2008-08-25 02:48:00,1.22175,1.22181,1.22175,1.22181,5400000.0
2008-08-25 02:49:00,1.2221,1.2222,1.22179,1.2222,13600000.0
2008-08-25 02:50:00,1.22208,1.22221,1.22183,1.22183,9400000.0
2008-08-25 02:51:00,1.22145,1.22207,1.22145,1.2217,10000000.0
2008-08-25 02:52:00,1.2216,1.2216,1.22111,1.22159,40000000.0
2008-08-25 02:53:00,1.22121,1.22139,1.22099,1.22139,16400000.0
2008-08-25 02:54:00,1.22073,1.22124,1.22049,1.22124,50800000.0
2008-08-25 02:55:00,1.22129,1.22182,1.2212,1.22153,13200000.0
2008-08-25 02:56:00,1.22217,1.22237,1.2218,1.22218,15400000.0
2008-08-25 02:57:00,1.22226,1.2223,1.22179,1.22184,72800000.0
2008-08-25 02:58:00,1.22169,1.22172,1.22132,1.22139,20200000.0
2008-08-25 02:59:00,1.22154,1.22193,1.22122,1.22193,18400000.0
2008-08-25 03:00:00,1.22152,1.22184,1.22137,1.22145,57800000.0
2008-08-25 03:01:00,1.22185,1.22196,1.22141,1.22196,10000000.0
2008-08-25 03:02:00,1.22117,1.22157,1.22114,1.22128,59400000.0
2008-08-25 03:03:00,1.22176,1.22203,1.22161,1.22177,14800000.0
2008-08-25 03:04:00,1.2218,1.2218,1.22135,1.22135,12800000.0
2008-08-25 03:05:00,1.22171,1.22231,1.22171,1.22182,13000000.0
2008-08-25 03:06:00,1.2227,1.2227,1.22188,1.22211,25200000.0
2008-08-25 03:07:00,1.2227,1.2228,1.2224,1.2225,11600000.0
2008-08-25 03:08:00,1.22224,1.22266,1.22196,1.22266,11600000.0
2008-08-25 03:09:00,1.22162,1.22223,1.22151,1.22223,30200000.0
2008-08-25 03:10:00,1.22212,1.2224,1.22197,1.22226,13000000.0
2008-08-25 03:11:00,1.22213,1.22226,1.22203,1.22225,14200000.0
2008-08-25 03:12:00,1.22248,1.22257,1.22234,1.22245,12000000.0
2008-08-25 03:13:00,1.22246,1.22246,1.22199,1.22212,12600000.0
2008-08-25 03:14:00,1.22184,1.22188,1.22083,1.22083,20200000.0
2008-08-25 03:15:00,1.22114,1.22231,1.22114,1.22231,23000000.0
2008-08-25 03:16:00,1.22252,1.22303,1.22252,1.22283,11400000.0
2008-08-25 03:17:00,1.22268,1.22291,1.22212,1.22212,8400000.0
2008-08-25 03:18:00,1.2219,1.22213,1.22164,1.22183,12200000.0
2008-08-25 03:19:00,1.22198,1.22198,1.2216,1.22191,36600000.0
2008-08-25 03:20:00,1.22184,1.22242,1.22184,1.22218,10200000.0
2008-08-25 03:21:00,1.22277,1.22277,1.22203,1.22222,14600000.0
2008-08-25 03:22:00,1.22216,1.22229,1.22194,1.22194,11600000.0
2008-08-25 03:23:00,1.22177,1.22211,1.2215,1.22162,25600000.0
2008-08-25 03:24:00,1.22245,1.22245,1.22164,1.2221,16400000.0
2008-08-25 03:25:00,1.22191,1.22191,1.22133,1.22138,10200000.0
2008-08-25 03:26:00,1.22154,1.22175,1.2211,1.22145,6200000.0
2008-08-25 03:27:00,1.22174,1.22215,1.22166,1.22189,11200000.0
2008-08-25 03:28:00,1.2214,1.22143,1.22127,1.2213,23200000.0
2008-08-25 03:29:00,1.22123,1.22171,1.22114,1.22156,23000000.0
2008-08-25 03:30:00,1.22104,1.22176,1.22104,1.22176,14000000.0
2008-08-25 03:31:00,1.22195,1.22212,1.22178,1.22186,10600000.0
2008-08-25 03:32:00,1.22126,1.22188,1.22126,1.22141,22000000.0
2008-08-25 03:33:00,1.2214,1.2214,1.22101,1.22105,37400000.0
2008-08-25 03:34:00,1.22177,1.22233,1.22177,1.22208,8800000.0
2008-08-25 03:35:00,1.22255,1.22281,1.22214,1.22246,14800000.0
2008-08-25 03:36:00,1.22175,1.22194,1.22138,1.22138,12400000.0
2008-08-25 03:37:00,1.22162,1.22187,1.22139,1.2217,9400000.0
2008-08-25 03:38:00,1.22114,1.22147,1.22114,1.2214,40000000.0
2008-08-25 03:39:00,1.22128,1.22159,1.22128,1.22159,17400000.0
2008-08-25 03:40:00,1.22173,1.22211,1.2216,1.22178,10200000.0
2008-08-25 03:41:00,1.22167,1.22186,1.22167,1.22172,16600000.0
2008-08-25 03:43:00,1.22208,1.22247,1.22161,1.22214,17600000.0
2008-08-25 03:44:00,1.2228,1.2228,1.2227,1.2227,8800000.0
2008-08-25 03:45:00,1.22239,1.22266,1.22224,1.22266,8800000.0
2008-08-25 03:46:00,1.223,1.2233,1.223,1.2231,13800000.0
2008-08-25 03:47:00,1.22233,1.22255,1.22233,1.22255,13800000.0
2008-08-25 03:48:00,1.22262,1.22284,1.22241,1.22259,13000000.0
2008-08-25 03:49:00,1.22241,1.22256,1.2219,1.22208,21800000.0
2008-08-25 03:50:00,1.22155,1.22181,1.22155,1.22172,16000000.0
2008-08-25 03:51:00,1.22226,1.22258,1.22196,1.22196,19600000.0
2008-08-25 03:52:00,1.22215,1.2224,1.22199,1.22199,26000000.0
2008-08-25 03:53:00,1.22254,1.22254,1.22206,1.22227,15400000.0
2008-08-25 03:54:00,1.22199,1.22217,1.22174,1.22189,13000000.0
2008-08-25 03:55:00,1.22252,1.22281,1.2222,1.2222,18000000.0
2008-08-25 03:56:00,1.22281,1.22281,1.2223,1.2223,12000000.0
2008-08-25 03:57:00,1.22234,1.22259,1.22187,1.2222,9200000.0
2008-08-25 03:58:00,1.22264,1.22264,1.22147,1.22162,11800000.0
2008-08-25 03:59:00,1.22219,1.2224,1.22199,1.2224,10600000.0
2008-08-25 04:00:00,1.222,1.22205,1.22164,1.22164,7400000.0
2008-08-25 04:01:00,1.22172,1.22215,1.22172,1.2221,11000000.0
2008-08-25 04:02:00,1.22218,1.22241,1.22192,1.22241,14400000.0
2008-08-25 04:03:00,1.22239,1.22262,1.22224,1.22224,13000000.0
2008-08-25 04:04:00,1.2224,1.22252,1.2217,1.22208,11200000.0
2008-08-25 04:05:00,1.22204,1.22215,1.22188,1.22188,17000000.0
2008-08-25 04:06:00,1.2219,1.22204,1.22161,1.22184,60600000.0
2008-08-25 04:07:00,1.2224,1.2226,1.2224,1.2226,50000000.0
2008-08-25 04:08:00,1.22187,1.22234,1.22187,1.22234,50000000.0
2008-08-25 04:09:00,1.22241,1.22297,1.22241,1.22297,14600000.0
2008-08-25 04:10:00,1.2232,1.22336,1.22302,1.22321,10200000.0
2008-08-25 04:11:00,1.2235,1.2235,1.2234,1.2234,47200000.0
2008-08-25 04:12:00,1.2233,1.2234,1.2233,1.2233,47200000.0
2008-08-25 04:13:00,1.22281,1.22291,1.22261,1.22261,47200000.0
2008-08-25 04:14:00,1.223,1.223,1.223,1.223,3200000.0
2008-08-25 04:15:00,1.22255,1.22274,1.22255,1.22274,3200000.0
2008-08-25 04:16:00,1.2229,1.2231,1.2229,1.2231,41000000.0
2008-08-25 04:17:00,1.22289,1.22289,1.22259,1.2228,41000000.0
2008-08-25 04:18:00,1.2228,1.22297,1.22249,1.22249,4200000.0
2008-08-25 04:19:00,1.22224,1.22224,1.22218,1.22218,9600000.0
2008-08-25 04:20:00,1.22265,1.22265,1.2221,1.22257,14000000.0
2008-08-25 04:21:00,1.22235,1.2227,1.22235,1.22245,19400000.0
2008-08-25 04:22:00,1.22275,1.22275,1.22247,1.22264,24000000.0
2008-08-25 04:23:00,1.223,1.2233,1.223,1.2231,14600000.0
2008-08-25 04:24:00,1.22248,1.22257,1.22229,1.22229,14600000.0
2008-08-25 04:25:00,1.223,1.2231,1.223,1.223,10400000.0
2008-08-25 04:27:00,1.22235,1.22269,1.22233,1.22246,10400000.0
2008-08-25 04:28:00,1.22275,1.22295,1.22248,1.22248,7800000.0
2008-08-25 04:29:00,1.22292,1.22319,1.22278,1.22278,12800000.0
2008-08-25 04:30:00,1.22318,1.22335,1.22293,1.22321,7400000.0
2008-08-25 04:31:00,1.22322,1.2235,1.22318,1.22327,10000000.0
2008-08-25 04:32:00,1.22309,1.22336,1.2229,1.22314,23400000.0
2008-08-25 04:33:00,1.2234,1.2234,1.2234,1.2234,11600000.0
2008-08-25 04:34:00,1.2235,1.2235,1.2235,1.2235,11600000.0
2008-08-25 04:36:00,1.22293,1.22321,1.22293,1.22306,11600000.0
2008-08-25 04:37:00,1.22287,1.22309,1.22284,1.22284,26600000.0
2008-08-25 04:39:00,1.2234,1.2234,1.2231,1.2233,5800000.0
2008-08-25 04:41:00,1.223,1.2231,1.223,1.2231,5800000.0
2008-08-25 04:43:00,1.223,1.223,1.2229,1.223,5800000.0
2008-08-25 04:44:00,1.2229,1.2231,1.2229,1.2231,5800000.0
2008-08-25 04:46:00,1.2228,1.2228,1.22257,1.22278,5800000.0
2008-08-25 04:47:00,1.22246,1.22269,1.2224,1.2224,15200000.0
2008-08-25 04:48:00,1.22266,1.22273,1.22231,1.2224,35400000.0
2008-08-25 04:49:00,1.2231,1.2231,1.2229,1.223,4200000.0
2008-08-25 04:50:00,1.22294,1.22294,1.22246,1.22264,4200000.0
2008-08-25 04:51:00,1.22292,1.22311,1.22248,1.22248,7800000.0
2008-08-25 04:52:00,1.2229,1.2231,1.2229,1.2231,9400000.0
2008-08-25 04:53:00,1.2232,1.2233,1.2232,1.2233,9400000.0
2008-08-25 04:54:00,1.22298,1.22315,1.22262,1.22315,9400000.0
2008-08-25 04:55:00,1.2235,1.2235,1.2235,1.2235,3200000.0
2008-08-25 04:56:00,1.2233,1.2233,1.2232,1.2233,3200000.0
2008-08-25 04:57:00,1.22295,1.22317,1.22295,1.22317,3200000.0
2008-08-25 04:58:00,1.2228,1.22306,1.2228,1.22306,4600000.0
2008-08-25 04:59:00,1.22281,1.22281,1.22266,1.22266,2600000.0
2008-08-25 05:00:00,1.22258,1.22275,1.22256,1.22275,87600000.0
2008-08-25 05:01:00,1.22304,1.22304,1.22255,1.2227,9600000.0
2008-08-25 05:02:00,1.223,1.223,1.223,1.223,13600000.0
2008-08-25 05:06:00,1.22259,1.22293,1.22241,1.22266,13600000.0
2008-08-25 05:07:00,1.22282,1.22295,1.2227,1.22272,18200000.0
2008-08-25 05:08:00,1.223,1.2231,1.223,1.2231,22200000.0
2008-08-25 05:09:00,1.22256,1.22314,1.22256,1.22261,22200000.0
2008-08-25 05:10:00,1.22281,1.22336,1.22274,1.22297,14200000.0
2008-08-25 05:14:00,1.22273,1.2229,1.22261,1.2229,35400000.0
2008-08-25 05:15:00,1.2228,1.22302,1.2227,1.2227,3600000.0
2008-08-25 05:16:00,1.22268,1.22314,1.22262,1.22288,56000000.0
2008-08-25 05:17:00,1.22258,1.2229,1.2223,1.22268,15400000.0
2008-08-25 05:18:00,1.22305,1.2231,1.22243,1.22262,44600000.0
2008-08-25 05:19:00,1.22285,1.22324,1.22285,1.22302,8200000.0
2008-08-25 05:20:00,1.22287,1.22287,1.22274,1.22282,44800000.0
2008-08-25 05:21:00,1.22296,1.22296,1.22249,1.22285,8400000.0
2008-08-25 05:22:00,1.22266,1.2227,1.22246,1.22246,56600000.0
2008-08-25 05:23:00,1.22225,1.22287,1.22221,1.22287,16600000.0
2008-08-25 05:24:00,1.22246,1.2233,1.22232,1.2233,6200000.0
2008-08-25 05:25:00,1.22292,1.22306,1.22287,1.22294,5600000.0
2008-08-25 05:26:00,1.22271,1.22302,1.22271,1.22285,89800000.0
2008-08-25 05:27:00,1.2235,1.2235,1.2231,1.2232,28200000.0
2008-08-25 05:28:00,1.2233,1.2234,1.2232,1.2234,28200000.0
2008-08-25 05:29:00,1.22294,1.22316,1.22245,1.22248,28200000.0
2008-08-25 05:30:00,1.22265,1.22334,1.22265,1.22291,13200000.0
2008-08-25 05:31:00,1.2229,1.22368,1.2229,1.22292,101600000.0
2008-08-25 05:32:00,1.22298,1.22329,1.22286,1.2229,14800000.0
2008-08-25 05:33:00,1.22297,1.22297,1.22297,1.22297,2600000.0
2008-08-25 05:34:00,1.22288,1.2231,1.22288,1.22297,14200000.0
2008-08-25 05:35:00,1.2227,1.2234,1.2227,1.22306,16200000.0
2008-08-25 05:36:00,1.2235,1.2235,1.2234,1.2235,47000000.0
2008-08-25 05:37:00,1.22306,1.22312,1.22259,1.22291,47000000.0
2008-08-25 05:38:00,1.2224,1.22268,1.22237,1.22237,17400000.0
2008-08-25 05:39:00,1.22253,1.22255,1.22195,1.22255,18800000.0
2008-08-25 05:40:00,1.22272,1.22312,1.22264,1.22312,17400000.0
2008-08-25 05:41:00,1.22325,1.22344,1.2229,1.2229,11200000.0
2008-08-25 05:42:00,1.22317,1.22317,1.22263,1.22307,7400000.0
2008-08-25 05:43:00,1.22266,1.22303,1.22247,1.22247,22600000.0
2008-08-25 05:44:00,1.22243,1.22291,1.22243,1.22245,14600000.0
2008-08-25 05:45:00,1.2226,1.2226,1.22184,1.2221,23600000.0
2008-08-25 05:46:00,1.22224,1.22224,1.22194,1.22211,17600000.0
2008-08-25 05:47:00,1.22236,1.22271,1.22223,1.22236,56200000.0
2008-08-25 05:48:00,1.22257,1.22289,1.2222,1.22275,76000000.0
2008-08-25 05:49:00,1.2231,1.2233,1.2231,1.2231,8200000.0
2008-08-25 05:50:00,1.22259,1.22286,1.22259,1.22286,8200000.0
2008-08-25 05:51:00,1.22292,1.22292,1.22289,1.22289,12200000.0
2008-08-25 05:52:00,1.22276,1.22289,1.22237,1.22259,6200000.0
2008-08-25 05:53:00,1.22263,1.22265,1.22237,1.22237,12200000.0
2008-08-25 05:54:00,1.22282,1.22317,1.22282,1.22293,37800000.0
2008-08-25 05:55:00,1.22298,1.22325,1.22287,1.22325,45000000.0
2008-08-25 05:56:00,1.2233,1.2238,1.2233,1.2235,38200000.0
2008-08-25 05:57:00,1.22316,1.22316,1.22296,1.22302,38200000.0
2008-08-25 05:58:00,1.22307,1.22307,1.22262,1.22286,10200000.0
2008-08-25 05:59:00,1.22269,1.22282,1.22232,1.22277,16800000.0
2008-08-25 06:00:00,1.22242,1.22242,1.22191,1.22191,63400000.0
2008-08-25 06:01:00,1.22188,1.22188,1.2214,1.22154,18800000.0
2008-08-25 06:02:00,1.2216,1.2219,1.2215,1.22173,46600000.0
2008-08-25 06:03:00,1.22206,1.22206,1.22158,1.22171,23000000.0
2008-08-25 06:04:00,1.22164,1.22212,1.22164,1.22195,16800000.0
2008-08-25 06:05:00,1.22227,1.22248,1.22164,1.22164,10800000.0
2008-08-25 06:06:00,1.22204,1.2224,1.22175,1.22201,23000000.0
2008-08-25 06:07:00,1.22169,1.22181,1.22169,1.22181,46000000.0
2008-08-25 06:08:00,1.22189,1.22244,1.22189,1.22207,105000000.0
2008-08-25 06:09:00,1.22205,1.22252,1.22195,1.22221,112800000.0
2008-08-25 06:10:00,1.223,1.223,1.223,1.223,54000000.0
2008-08-25 06:11:00,1.22221,1.22262,1.22206,1.2221,54000000.0
2008-08-25 06:12:00,1.22231,1.22237,1.22231,1.22237,3200000.0
2008-08-25 06:13:00,1.22246,1.22251,1.22245,1.22251,4800000.0
2008-08-25 06:14:00,1.22287,1.22287,1.22275,1.22277,5800000.0
2008-08-25 06:15:00,1.2226,1.22282,1.22226,1.22257,12600000.0
2008-08-25 06:16:00,1.2232,1.2233,1.2231,1.2231,4200000.0
2008-08-25 06:17:00,1.22273,1.22273,1.22253,1.22253,4200000.0
2008-08-25 06:18:00,1.22267,1.22267,1.22237,1.22237,14000000.0
2008-08-25 06:19:00,1.22265,1.22276,1.22265,1.22276,5400000.0
2008-08-25 06:20:00,1.22289,1.22315,1.22253,1.22253,13800000.0
2008-08-25 06:21:00,1.22263,1.22263,1.22254,1.22255,6400000.0
2008-08-25 06:22:00,1.22255,1.22276,1.22255,1.22264,17800000.0
2008-08-25 06:23:00,1.22261,1.22296,1.22253,1.22253,4200000.0
2008-08-25 06:24:00,1.22283,1.22293,1.22261,1.22262,59400000.0
2008-08-25 06:25:00,1.22294,1.22321,1.22282,1.22318,92600000.0
2008-08-25 06:26:00,1.2232,1.2232,1.2231,1.2231,7400000.0
2008-08-25 06:27:00,1.22293,1.22306,1.22293,1.22304,7400000.0
2008-08-25 06:28:00,1.22301,1.22323,1.22276,1.22276,7800000.0
2008-08-25 06:29:00,1.22264,1.22264,1.22261,1.22261,9000000.0
2008-08-25 06:30:00,1.22261,1.22294,1.22232,1.22294,5800000.0
2008-08-25 06:31:00,1.22247,1.22261,1.22217,1.2224,14400000.0
2008-08-25 06:32:00,1.22275,1.22293,1.22275,1.22293,3200000.0
2008-08-25 06:33:00,1.22246,1.22278,1.22241,1.22262,40400000.0
2008-08-25 06:34:00,1.22244,1.22288,1.22244,1.22288,7800000.0
2008-08-25 06:35:00,1.22319,1.22356,1.22255,1.22255,15800000.0
2008-08-25 06:36:00,1.2225,1.2228,1.22249,1.2228,4200000.0
2008-08-25 06:37:00,1.22302,1.22302,1.22271,1.22271,2000000.0
2008-08-25 06:38:00,1.22239,1.22253,1.2222,1.2222,10000000.0
2008-08-25 06:39:00,1.22257,1.22257,1.22214,1.2223,15600000.0
2008-08-25 06:40:00,1.22215,1.22264,1.22215,1.22264,2600000.0
2008-08-25 06:41:00,1.22248,1.22292,1.22248,1.22292,3400000.0
2008-08-25 06:42:00,1.22291,1.22321,1.2229,1.22312,25000000.0
2008-08-25 06:43:00,1.22364,1.22364,1.22317,1.22334,21800000.0
2008-08-25 06:44:00,1.22328,1.22328,1.22324,1.22324,2600000.0
2008-08-25 06:45:00,1.22267,1.22314,1.22267,1.22314,65100000.0
2008-08-25 06:46:00,1.22314,1.2233,1.22297,1.2233,9200000.0
2008-08-25 06:47:00,1.22316,1.22336,1.22308,1.22336,14800000.0
2008-08-25 06:48:00,1.22378,1.22397,1.22355,1.22366,13200000.0
2008-08-25 06:49:00,1.22373,1.22399,1.22359,1.22363,44400000.0
2008-08-25 06:50:00,1.22342,1.22366,1.22342,1.22366,15000000.0
2008-08-25 06:51:00,1.2235,1.2235,1.22332,1.22332,3200000.0
2008-08-25 06:52:00,1.22324,1.22344,1.22324,1.22344,10000000.0
2008-08-25 06:53:00,1.22328,1.22328,1.22316,1.22325,5800000.0
2008-08-25 06:54:00,1.2235,1.2236,1.2235,1.2236,8200000.0
2008-08-25 06:55:00,1.22288,1.22291,1.22257,1.22258,8200000.0
2008-08-25 06:56:00,1.22261,1.22275,1.22256,1.22268,6400000.0
2008-08-25 06:57:00,1.2227,1.22314,1.22257,1.22288,163400000.0
2008-08-25 06:58:00,1.2231,1.22338,1.2231,1.22324,13400000.0
2008-08-25 06:59:00,1.22318,1.22356,1.22315,1.2232,10000000.0
2008-08-25 07:00:00,1.2236,1.2236,1.2234,1.2234,4200000.0
2008-08-25 07:01:00,1.22322,1.22322,1.22264,1.22264,4200000.0
2008-08-25 07:02:00,1.22322,1.22322,1.22311,1.22311,3200000.0
2008-08-25 07:03:00,1.22343,1.22368,1.22295,1.22365,9600000.0
2008-08-25 07:04:00,1.22331,1.22336,1.22317,1.22336,6800000.0
2008-08-25 07:05:00,1.22305,1.22326,1.22292,1.223,23800000.0
2008-08-25 07:06:00,1.22287,1.22292,1.22267,1.22267,31400000.0
2008-08-25 07:07:00,1.2229,1.223,1.2229,1.223,2600000.0
2008-08-25 07:08:00,1.22274,1.22307,1.22274,1.22307,26800000.0
2008-08-25 07:09:00,1.2233,1.2233,1.2231,1.2231,11000000.0
2008-08-25 07:10:00,1.22267,1.22298,1.22263,1.22263,11000000.0
2008-08-25 07:11:00,1.22313,1.2233,1.22293,1.22293,7400000.0
2008-08-25 07:12:00,1.22315,1.22321,1.22251,1.22255,54800000.0
2008-08-25 07:13:00,1.22274,1.22292,1.22265,1.22292,6400000.0
2008-08-25 07:14:00,1.22298,1.22298,1.22261,1.22261,10600000.0
2008-08-25 07:15:00,1.22296,1.2232,1.22288,1.22288,10000000.0
2008-08-25 07:16:00,1.22284,1.22369,1.22284,1.22298,12400000.0
2008-08-25 07:17:00,1.22355,1.22355,1.22337,1.22341,10200000.0
2008-08-25 07:18:00,1.2234,1.2234,1.22325,1.22325,4200000.0
2008-08-25 07:19:00,1.223,1.22375,1.22292,1.22311,83600000.0
2008-08-25 07:20:00,1.22342,1.22342,1.22292,1.22309,12800000.0
2008-08-25 07:21:00,1.22295,1.22299,1.22294,1.22294,5800000.0
2008-08-25 07:22:00,1.2232,1.22333,1.22298,1.22298,19800000.0
2008-08-25 07:23:00,1.2233,1.2234,1.2233,1.2233,67800000.0
2008-08-25 07:24:00,1.22337,1.22361,1.22324,1.22348,67800000.0
2008-08-25 07:25:00,1.22389,1.22389,1.22337,1.22352,16600000.0
2008-08-25 07:26:00,1.22381,1.22381,1.22311,1.22333,6000000.0
2008-08-25 07:27:00,1.22315,1.22343,1.22314,1.22343,15200000.0
2008-08-25 07:28:00,1.22357,1.22381,1.22357,1.22361,24400000.0
2008-08-25 07:29:00,1.22306,1.22353,1.22306,1.22311,17000000.0
2008-08-25 07:30:00,1.22355,1.22355,1.22318,1.22335,12000000.0
2008-08-25 07:31:00,1.22353,1.22388,1.22326,1.22348,14800000.0
2008-08-25 07:32:00,1.22327,1.22375,1.22327,1.22342,19200000.0
2008-08-25 07:33:00,1.22365,1.22365,1.2229,1.22349,14600000.0
2008-08-25 07:34:00,1.22366,1.22366,1.22324,1.22357,7200000.0
2008-08-25 07:35:00,1.22337,1.22337,1.22272,1.22305,13200000.0
2008-08-25 07:36:00,1.22326,1.22347,1.22266,1.22281,12200000.0
2008-08-25 07:37:00,1.22294,1.22303,1.22277,1.22283,16600000.0
2008-08-25 07:38:00,1.2231,1.2232,1.2231,1.2231,4200000.0
2008-08-25 07:39:00,1.22281,1.22334,1.22281,1.22313,4200000.0
2008-08-25 07:40:00,1.2238,1.22386,1.22366,1.22366,16200000.0
2008-08-25 07:41:00,1.22335,1.22366,1.22328,1.22328,13600000.0
2008-08-25 07:42:00,1.22327,1.22341,1.22296,1.22327,13800000.0
2008-08-25 07:43:00,1.22347,1.22382,1.22323,1.22356,15800000.0
2008-08-25 07:44:00,1.22306,1.22426,1.22306,1.22316,128000000.0
2008-08-25 07:45:00,1.22306,1.22353,1.22288,1.22327,14000000.0
2008-08-25 07:46:00,1.22279,1.22311,1.22279,1.22279,26800000.0
2008-08-25 07:47:00,1.22287,1.22293,1.22272,1.22276,9400000.0
2008-08-25 07:48:00,1.22317,1.22334,1.22317,1.22334,6400000.0
2008-08-25 07:49:00,1.22323,1.22368,1.22317,1.22368,23400000.0
2008-08-25 07:50:00,1.2235,1.22412,1.22294,1.22382,89400000.0
2008-08-25 07:51:00,1.22359,1.22364,1.2234,1.22346,10600000.0
2008-08-25 07:52:00,1.22344,1.2239,1.22344,1.2239,8800000.0
2008-08-25 07:53:00,1.2238,1.22382,1.22301,1.22301,9400000.0
2008-08-25 07:54:00,1.22306,1.22325,1.22297,1.22325,12400000.0
2008-08-25 07:55:00,1.22315,1.22325,1.22284,1.22297,92400000.0
2008-08-25 07:56:00,1.22285,1.22333,1.22275,1.22313,16400000.0
2008-08-25 07:57:00,1.22262,1.22312,1.22245,1.22264,10200000.0
2008-08-25 07:58:00,1.22275,1.22289,1.22224,1.22286,20000000.0
2008-08-25 07:59:00,1.22266,1.22306,1.22257,1.22306,9400000.0
2008-08-25 08:00:00,1.22296,1.22316,1.22242,1.22276,82000000.0
2008-08-25 08:01:00,1.22269,1.2231,1.22257,1.2227,13800000.0
2008-08-25 08:03:00,1.22247,1.22286,1.22243,1.22286,52200000.0
2008-08-25 08:04:00,1.2235,1.2235,1.2233,1.2235,16200000.0
2008-08-25 08:05:00,1.22303,1.22333,1.22299,1.22328,16200000.0
2008-08-25 08:06:00,1.22297,1.22383,1.22274,1.22366,65800000.0
2008-08-25 08:07:00,1.2234,1.2235,1.2234,1.2234,11600000.0
2008-08-25 08:08:00,1.22337,1.22337,1.22277,1.22298,11600000.0
2008-08-25 08:09:00,1.2228,1.22339,1.2228,1.22339,9000000.0
2008-08-25 08:10:00,1.2235,1.2236,1.2233,1.2235,9000000.0
2008-08-25 08:11:00,1.22288,1.22288,1.22282,1.22282,9000000.0
2008-08-25 08:12:00,1.22302,1.22337,1.22302,1.22337,15200000.0
2008-08-25 08:13:00,1.22339,1.22382,1.22317,1.22357,11600000.0
2008-08-25 08:14:00,1.22358,1.22369,1.22339,1.22352,16000000.0
2008-08-25 08:15:00,1.22337,1.22367,1.22318,1.22342,21400000.0
2008-08-25 08:16:00,1.22333,1.22367,1.22307,1.22307,5200000.0
2008-08-25 08:17:00,1.22327,1.22338,1.22298,1.22332,19400000.0
2008-08-25 08:18:00,1.2235,1.2235,1.2234,1.2235,79400000.0
2008-08-25 08:19:00,1.22387,1.22433,1.22337,1.22337,79400000.0
2008-08-25 08:20:00,1.22327,1.22372,1.22309,1.2235,16000000.0
2008-08-25 08:21:00,1.22327,1.22327,1.22308,1.22309,17000000.0
2008-08-25 08:22:00,1.22298,1.22325,1.22285,1.22314,62200000.0
2008-08-25 08:23:00,1.22315,1.2234,1.22282,1.22307,13600000.0
2008-08-25 08:24:00,1.22305,1.22312,1.22251,1.22251,9600000.0
2008-08-25 08:25:00,1.223,1.22315,1.22281,1.22315,29000000.0
2008-08-25 08:26:00,1.22306,1.22359,1.22278,1.22334,52800000.0
2008-08-25 08:27:00,1.2232,1.22394,1.22277,1.2236,81600000.0
2008-08-25 08:28:00,1.22352,1.22373,1.22293,1.22372,38000000.0
2008-08-25 08:29:00,1.22336,1.22346,1.22288,1.22288,21800000.0
2008-08-25 08:30:00,1.22278,1.22308,1.2226,1.22294,39000000.0
2008-08-25 08:31:00,1.22312,1.22316,1.22279,1.22288,26600000.0
2008-08-25 08:32:00,1.22296,1.22369,1.22296,1.22325,33000000.0
2008-08-25 08:33:00,1.22296,1.223,1.22274,1.22292,10200000.0
2008-08-25 08:34:00,1.22311,1.22311,1.22251,1.22251,11000000.0
2008-08-25 08:35:00,1.22249,1.22273,1.22229,1.22251,40200000.0
2008-08-25 08:36:00,1.22292,1.22292,1.22288,1.22288,3200000.0
2008-08-25 08:37:00,1.22292,1.22338,1.22292,1.22333,9200000.0
2008-08-25 08:38:00,1.22304,1.22324,1.22304,1.22324,7400000.0
2008-08-25 08:39:00,1.22277,1.22318,1.2227,1.2227,10800000.0
2008-08-25 08:40:00,1.2231,1.2231,1.2231,1.2231,67000000.0
2008-08-25 08:41:00,1.22238,1.2232,1.22235,1.22276,67000000.0
2008-08-25 08:42:00,1.22299,1.22332,1.22274,1.22318,30000000.0
2008-08-25 08:43:00,1.22345,1.22362,1.22309,1.22345,23200000.0
2008-08-25 08:44:00,1.22308,1.22308,1.22279,1.22283,35600000.0
2008-08-25 08:45:00,1.22304,1.22312,1.22287,1.22287,68000000.0
2008-08-25 08:46:00,1.22289,1.22323,1.22289,1.22323,23000000.0
2008-08-25 08:47:00,1.2234,1.22357,1.22339,1.22351,44600000.0
2008-08-25 08:48:00,1.22343,1.22364,1.22305,1.22326,97000000.0
2008-08-25 08:49:00,1.22347,1.22361,1.22308,1.22361,14800000.0
2008-08-25 08:50:00,1.2236,1.22402,1.2236,1.22391,11200000.0
2008-08-25 08:51:00,1.2238,1.22432,1.22378,1.22426,55000000.0
2008-08-25 08:52:00,1.22398,1.22445,1.2239,1.22445,47800000.0
2008-08-25 08:53:00,1.22458,1.22479,1.22429,1.22429,100800000.0
2008-08-25 08:54:00,1.2248,1.225,1.2248,1.2249,13800000.0
2008-08-25 08:55:00,1.22405,1.22439,1.22405,1.22414,13800000.0
2008-08-25 08:56:00,1.22345,1.22393,1.22333,1.22386,14400000.0
2008-08-25 08:57:00,1.22359,1.22393,1.22343,1.22343,14400000.0
2008-08-25 08:58:00,1.2239,1.224,1.2239,1.224,108400000.0
2008-08-25 08:59:00,1.22369,1.22438,1.22366,1.22423,108400000.0
2008-08-25 09:00:00,1.22431,1.22446,1.22402,1.22411,122800000.0
2008-08-25 09:01:00,1.22428,1.22439,1.22388,1.22392,74800000.0
2008-08-25 09:02:00,1.22437,1.22449,1.22383,1.22393,19000000.0
2008-08-25 09:03:00,1.22413,1.22454,1.2241,1.22427,80600000.0
2008-08-25 09:04:00,1.2247,1.22507,1.22437,1.22444,25200000.0
2008-08-25 09:05:00,1.2245,1.2245,1.22408,1.22417,50400000.0
2008-08-25 09:06:00,1.224,1.22439,1.22386,1.22424,67000000.0
2008-08-25 09:07:00,1.22414,1.22469,1.22412,1.22451,85800000.0
2008-08-25 09:08:00,1.22458,1.22463,1.22428,1.22429,76000000.0
2008-08-25 09:09:00,1.22426,1.2248,1.22426,1.22465,99400000.0
2008-08-25 09:10:00,1.22448,1.22448,1.22421,1.22443,50600000.0
2008-08-25 09:11:00,1.22396,1.22456,1.2237,1.22388,15600000.0
2008-08-25 09:12:00,1.22393,1.22463,1.22381,1.22463,93000000.0
2008-08-25 09:13:00,1.22421,1.2244,1.22383,1.22383,10400000.0
2008-08-25 09:14:00,1.22425,1.22447,1.22425,1.22445,48600000.0
2008-08-25 09:15:00,1.22452,1.22478,1.22441,1.2245,37400000.0
2008-08-25 09:16:00,1.22483,1.22489,1.22445,1.2246,17800000.0
2008-08-25 09:17:00,1.22458,1.2246,1.22405,1.22405,37600000.0
2008-08-25 09:18:00,1.22404,1.22418,1.22392,1.22392,41000000.0
2008-08-25 09:19:00,1.22395,1.2241,1.22392,1.224,77000000.0
2008-08-25 09:20:00,1.22403,1.22427,1.22385,1.22385,5200000.0
2008-08-25 09:21:00,1.22378,1.22391,1.22378,1.2239,12200000.0
2008-08-25 09:22:00,1.22455,1.22463,1.2244,1.22446,17200000.0
2008-08-25 09:23:00,1.2248,1.2248,1.2247,1.2247,12000000.0
2008-08-25 09:24:00,1.22446,1.22459,1.22438,1.22438,12000000.0
2008-08-25 09:25:00,1.22422,1.22432,1.22419,1.22419,17200000.0
2008-08-25 09:26:00,1.2248,1.2249,1.2247,1.2248,99200000.0
2008-08-25 09:27:00,1.22454,1.22522,1.22448,1.22459,99200000.0
2008-08-25 09:28:00,1.22483,1.22507,1.22454,1.2248,113000000.0
2008-08-25 09:29:00,1.22435,1.22446,1.22398,1.22423,11200000.0
2008-08-25 09:30:00,1.22437,1.22456,1.22379,1.22416,10400000.0
2008-08-25 09:31:00,1.22427,1.22427,1.22408,1.22408,4200000.0
2008-08-25 09:32:00,1.22419,1.22432,1.22411,1.22416,97000000.0
2008-08-25 09:33:00,1.22394,1.22424,1.22391,1.22401,61600000.0
2008-08-25 09:34:00,1.22399,1.22458,1.22399,1.22443,19800000.0
2008-08-25 09:35:00,1.22393,1.22479,1.22375,1.22479,73900000.0
2008-08-25 09:36:00,1.22518,1.22542,1.22451,1.22501,76200000.0
2008-08-25 09:37:00,1.22481,1.22481,1.2236,1.22403,128400000.0
2008-08-25 09:38:00,1.22396,1.22456,1.22372,1.22388,57600000.0
2008-08-25 09:39:00,1.224,1.22458,1.22393,1.22425,78800000.0
2008-08-25 09:40:00,1.2244,1.2245,1.2244,1.2245,89000000.0
2008-08-25 09:41:00,1.22386,1.22416,1.22376,1.22377,89000000.0
2008-08-25 09:42:00,1.2241,1.2243,1.2241,1.2243,176000000.0
2008-08-25 09:43:00,1.22379,1.22442,1.22369,1.22369,176000000.0
2008-08-25 09:44:00,1.22417,1.2246,1.22397,1.22424,123000000.0
2008-08-25 09:45:00,1.2246,1.2248,1.2246,1.2247,109400000.0
2008-08-25 09:46:00,1.22419,1.22479,1.22408,1.22479,109400000.0
2008-08-25 09:47:00,1.22452,1.22488,1.22414,1.22432,113600000.0
2008-08-25 09:49:00,1.2241,1.2245,1.22368,1.22382,107000000.0
2008-08-25 09:50:00,1.2245,1.2245,1.2244,1.2244,23200000.0
2008-08-25 09:51:00,1.22401,1.22433,1.22371,1.22429,23200000.0
2008-08-25 09:52:00,1.2246,1.2248,1.2245,1.2245,8600000.0
2008-08-25 09:53:00,1.2247,1.2247,1.2247,1.2247,8600000.0
2008-08-25 09:54:00,1.2246,1.2247,1.2245,1.2246,8600000.0
2008-08-25 09:55:00,1.22442,1.22442,1.22376,1.22413,8600000.0
2008-08-25 09:56:00,1.22435,1.22491,1.22425,1.22427,93800000.0
2008-08-25 09:57:00,1.22443,1.22469,1.22424,1.22432,84800000.0
2008-08-25 09:58:00,1.2246,1.22473,1.22444,1.22473,91800000.0
2008-08-25 09:59:00,1.22472,1.22487,1.22452,1.2246,81800000.0
2008-08-25 10:00:00,1.22463,1.22473,1.22442,1.22444,87100000.0
2008-08-25 10:01:00,1.2248,1.225,1.2248,1.225,110000000.0
2008-08-25 10:02:00,1.22475,1.22475,1.2242,1.22445,110000000.0
2008-08-25 10:03:00,1.22424,1.22468,1.22406,1.22429,114400000.0
2008-08-25 10:04:00,1.2248,1.2249,1.2247,1.2248,45200000.0
2008-08-25 10:05:00,1.22438,1.22453,1.22403,1.22405,45200000.0
2008-08-25 10:06:00,1.22418,1.22455,1.22403,1.22452,64600000.0
2008-08-25 10:07:00,1.22435,1.22467,1.22407,1.22409,100200000.0
2008-08-25 10:08:00,1.22379,1.22388,1.22368,1.22371,60200000.0
2008-08-25 10:09:00,1.22365,1.2238,1.22362,1.2237,83000000.0
2008-08-25 10:10:00,1.22407,1.22427,1.22379,1.22417,99400000.0
2008-08-25 10:11:00,1.22429,1.22446,1.22401,1.22438,72800000.0
2008-08-25 10:12:00,1.22464,1.22502,1.22459,1.22481,85400000.0
2008-08-25 10:13:00,1.22477,1.22508,1.22446,1.22464,19800000.0
2008-08-25 10:14:00,1.22465,1.22561,1.22465,1.22561,31800000.0
2008-08-25 10:15:00,1.2257,1.22591,1.22558,1.22565,53400000.0
2008-08-25 10:16:00,1.22522,1.22565,1.22508,1.22535,31400000.0
2008-08-25 10:17:00,1.22546,1.22572,1.22522,1.22522,74400000.0
2008-08-25 10:18:00,1.2251,1.22546,1.2251,1.22542,69000000.0
2008-08-25 10:19:00,1.22557,1.2258,1.22529,1.22536,11600000.0
2008-08-25 10:20:00,1.2257,1.2257,1.2257,1.2257,70200000.0
2008-08-25 10:21:00,1.22526,1.2255,1.22525,1.22538,70200000.0
2008-08-25 10:22:00,1.22533,1.2255,1.22504,1.22516,74800000.0
2008-08-25 10:23:00,1.22525,1.22537,1.2249,1.22492,66200000.0
2008-08-25 10:24:00,1.22494,1.22542,1.22478,1.22542,78200000.0
2008-08-25 10:25:00,1.22555,1.22573,1.22534,1.22555,116200000.0
2008-08-25 10:26:00,1.22531,1.22536,1.22483,1.22483,101800000.0
2008-08-25 10:27:00,1.2248,1.22545,1.2248,1.22545,77400000.0
2008-08-25 10:28:00,1.22536,1.22554,1.2249,1.22503,136300000.0
2008-08-25 10:29:00,1.22533,1.22584,1.22492,1.2251,120800000.0
2008-08-25 10:30:00,1.22496,1.22508,1.22442,1.22508,137800000.0
2008-08-25 10:31:00,1.22488,1.22553,1.22483,1.22492,86200000.0
2008-08-25 10:32:00,1.22483,1.22501,1.22471,1.22481,86900000.0
2008-08-25 10:33:00,1.22521,1.2258,1.22501,1.22507,126600000.0
2008-08-25 10:34:00,1.22491,1.22569,1.22467,1.22477,126000000.0
2008-08-25 10:35:00,1.22527,1.22527,1.2247,1.22477,104400000.0
2008-08-25 10:36:00,1.22481,1.22533,1.22472,1.22516,143800000.0
2008-08-25 10:37:00,1.22492,1.22543,1.22465,1.22474,170600000.0
2008-08-25 10:38:00,1.2246,1.22483,1.22451,1.22453,80200000.0
2008-08-25 10:39:00,1.22469,1.22482,1.22469,1.22482,3200000.0
2008-08-25 10:41:00,1.22502,1.22522,1.22488,1.22497,115400000.0
2008-08-25 10:42:00,1.22486,1.22535,1.2248,1.22504,110000000.0
2008-08-25 10:43:00,1.225,1.225,1.22409,1.22409,31200000.0
2008-08-25 10:44:00,1.22487,1.22512,1.22455,1.22507,114800000.0
2008-08-25 10:45:00,1.22513,1.22513,1.22504,1.22508,4800000.0
2008-08-25 10:46:00,1.22511,1.22537,1.22502,1.22502,55200000.0
2008-08-25 10:47:00,1.22528,1.22559,1.22492,1.22527,106200000.0
2008-08-25 10:48:00,1.22512,1.22546,1.22497,1.22506,38200000.0
2008-08-25 10:49:00,1.22502,1.22531,1.22502,1.22511,104200000.0
2008-08-25 10:50:00,1.22514,1.22547,1.22514,1.22526,15000000.0
2008-08-25 10:51:00,1.22545,1.226,1.2252,1.22545,142800000.0
2008-08-25 10:52:00,1.22554,1.22608,1.22529,1.22565,77000000.0
2008-08-25 10:53:00,1.22566,1.22577,1.22535,1.22547,90200000.0
2008-08-25 10:54:00,1.22545,1.22585,1.22521,1.22536,105800000.0
2008-08-25 10:55:00,1.22531,1.2258,1.22526,1.22562,113600000.0
2008-08-25 10:56:00,1.22567,1.22587,1.22551,1.22561,84800000.0
2008-08-25 10:57:00,1.22553,1.22583,1.22516,1.22544,29400000.0
2008-08-25 10:58:00,1.22517,1.22574,1.22508,1.22539,7600000.0
2008-08-25 10:59:00,1.22579,1.22579,1.22533,1.22564,119800000.0
2008-08-25 11:00:00,1.22513,1.22558,1.22496,1.22496,132800000.0
2008-08-25 11:01:00,1.22498,1.22524,1.22498,1.22507,82800000.0
2008-08-25 11:02:00,1.22518,1.22543,1.22496,1.22504,77400000.0
2008-08-25 11:03:00,1.22485,1.22553,1.22485,1.22517,17800000.0
2008-08-25 11:04:00,1.22522,1.2254,1.22508,1.22534,93400000.0
2008-08-25 11:05:00,1.22541,1.22565,1.22534,1.22548,38400000.0
2008-08-25 11:06:00,1.22535,1.22558,1.2252,1.22553,65400000.0
2008-08-25 11:07:00,1.22532,1.2255,1.22504,1.22513,81800000.0
2008-08-25 11:08:00,1.22508,1.22514,1.22466,1.22486,17800000.0
2008-08-25 11:09:00,1.2249,1.2249,1.2246,1.22481,50400000.0
2008-08-25 11:10:00,1.22479,1.22479,1.22455,1.22456,33600000.0
2008-08-25 11:12:00,1.22451,1.22492,1.22448,1.22448,26800000.0
2008-08-25 11:13:00,1.22446,1.22467,1.22428,1.22464,49400000.0
2008-08-25 11:14:00,1.22436,1.22436,1.22416,1.22416,2600000.0
2008-08-25 11:15:00,1.22423,1.22473,1.22422,1.22427,28000000.0
2008-08-25 11:16:00,1.22428,1.22453,1.22423,1.22453,12800000.0
2008-08-25 11:17:00,1.22425,1.22466,1.22425,1.22465,47000000.0
2008-08-25 11:18:00,1.2249,1.225,1.2248,1.2248,39400000.0
2008-08-25 11:19:00,1.22457,1.22463,1.22442,1.22442,39400000.0
2008-08-25 11:21:00,1.22444,1.22444,1.22389,1.22389,90800000.0
2008-08-25 11:22:00,1.22404,1.22458,1.22404,1.22456,122000000.0
2008-08-25 11:23:00,1.22452,1.22471,1.22452,1.2246,73800000.0
2008-08-25 11:24:00,1.22469,1.22473,1.22446,1.22461,61000000.0
2008-08-25 11:25:00,1.22469,1.22509,1.2245,1.22506,90800000.0
2008-08-25 11:26:00,1.225,1.225,1.2248,1.225,101200000.0
2008-08-25 11:27:00,1.22486,1.22513,1.22458,1.22476,101200000.0
2008-08-25 11:28:00,1.22438,1.22471,1.22423,1.22423,5800000.0
2008-08-25 11:29:00,1.22454,1.22482,1.22437,1.22462,84000000.0
2008-08-25 11:30:00,1.22422,1.22453,1.22412,1.22436,10600000.0
2008-08-25 11:31:00,1.22443,1.22466,1.22443,1.22461,113600000.0
2008-08-25 11:32:00,1.2246,1.22483,1.22451,1.22483,96200000.0
2008-08-25 11:33:00,1.22492,1.22529,1.22467,1.22529,17000000.0
2008-08-25 11:34:00,1.2254,1.2258,1.2254,1.2257,88600000.0
2008-08-25 11:35:00,1.22522,1.22527,1.22485,1.22495,88600000.0
2008-08-25 11:36:00,1.22481,1.22504,1.22449,1.22477,53600000.0
2008-08-25 11:37:00,1.22466,1.22543,1.22466,1.22501,110400000.0
2008-08-25 11:38:00,1.22482,1.22482,1.22418,1.22457,84800000.0
2008-08-25 11:39:00,1.22451,1.22451,1.22417,1.22425,42600000.0
2008-08-25 11:40:00,1.22437,1.22481,1.22417,1.22454,49000000.0
2008-08-25 11:41:00,1.22428,1.2247,1.22428,1.22442,88200000.0
2008-08-25 11:42:00,1.22443,1.2246,1.22422,1.22422,78800000.0
2008-08-25 11:43:00,1.22452,1.22463,1.22442,1.22463,43200000.0
2008-08-25 11:44:00,1.22455,1.22462,1.22428,1.22428,74600000.0
2008-08-25 11:45:00,1.22425,1.22463,1.22425,1.22446,98200000.0
2008-08-25 11:46:00,1.22447,1.22455,1.22426,1.22447,18000000.0
2008-08-25 11:47:00,1.22442,1.22442,1.22395,1.22395,3600000.0
2008-08-25 11:48:00,1.22445,1.22502,1.22426,1.22448,78000000.0
2008-08-25 11:49:00,1.22448,1.22499,1.22431,1.22462,70400000.0
2008-08-25 11:50:00,1.22475,1.2251,1.22447,1.22456,14600000.0
2008-08-25 11:51:00,1.22428,1.22443,1.22407,1.22434,73800000.0
2008-08-25 11:52:00,1.22455,1.22488,1.22426,1.22488,107000000.0
2008-08-25 11:53:00,1.22536,1.22549,1.22511,1.22519,87000000.0
2008-08-25 11:54:00,1.22561,1.22574,1.22526,1.22529,92200000.0
2008-08-25 11:55:00,1.22491,1.22544,1.22481,1.22487,79200000.0
2008-08-25 11:56:00,1.22481,1.22511,1.22473,1.22474,70800000.0
2008-08-25 11:57:00,1.22473,1.22521,1.22455,1.22482,118200000.0
2008-08-25 11:58:00,1.22505,1.22505,1.22456,1.22475,19000000.0
2008-08-25 11:59:00,1.22484,1.22542,1.22484,1.22518,86200000.0
2008-08-25 12:00:00,1.22506,1.22564,1.22506,1.22527,100600000.0
2008-08-25 12:01:00,1.22538,1.22578,1.22522,1.22539,105000000.0
2008-08-25 12:02:00,1.22528,1.22528,1.22482,1.22489,52800000.0
2008-08-25 12:03:00,1.22506,1.22559,1.22491,1.2251,67600000.0
2008-08-25 12:04:00,1.22535,1.22574,1.22535,1.22543,66000000.0
2008-08-25 12:05:00,1.22566,1.22571,1.22532,1.22532,39400000.0
2008-08-25 12:06:00,1.22534,1.22568,1.22517,1.2255,99200000.0
2008-08-25 12:07:00,1.2257,1.2258,1.2257,1.2258,105800000.0
2008-08-25 12:08:00,1.22525,1.22572,1.22525,1.22572,105800000.0
2008-08-25 12:09:00,1.22543,1.2257,1.22524,1.22527,83800000.0
2008-08-25 12:10:00,1.22544,1.22552,1.22532,1.22537,57800000.0
2008-08-25 12:11:00,1.22538,1.2258,1.22538,1.22541,88400000.0
2008-08-25 12:12:00,1.22553,1.22591,1.22543,1.22545,94800000.0
2008-08-25 12:13:00,1.22524,1.22545,1.22524,1.22531,85600000.0
2008-08-25 12:14:00,1.22534,1.22565,1.22532,1.22553,73300000.0
2008-08-25 12:15:00,1.22563,1.22589,1.22542,1.22562,104000000.0
2008-08-25 12:16:00,1.22554,1.22554,1.22504,1.22515,92600000.0
2008-08-25 12:17:00,1.22553,1.22588,1.22549,1.22559,107200000.0
2008-08-25 12:18:00,1.22559,1.22608,1.22559,1.22561,14400000.0
2008-08-25 12:19:00,1.22585,1.22615,1.22573,1.22586,111800000.0
2008-08-25 12:20:00,1.22568,1.22568,1.22474,1.2248,9800000.0
2008-08-25 12:21:00,1.22536,1.22536,1.2245,1.22495,9600000.0
2008-08-25 12:22:00,1.22472,1.22536,1.22471,1.22501,97400000.0
2008-08-25 12:23:00,1.2251,1.2251,1.225,1.2251,98400000.0
2008-08-25 12:24:00,1.225,1.2251,1.225,1.2251,98400000.0
2008-08-25 12:25:00,1.22471,1.22523,1.22458,1.22509,98400000.0
2008-08-25 12:26:00,1.2253,1.2253,1.22469,1.22493,106600000.0
2008-08-25 12:27:00,1.22486,1.22486,1.22454,1.22457,10000000.0
2008-08-25 12:28:00,1.22466,1.22466,1.22438,1.22439,46400000.0
2008-08-25 12:29:00,1.22434,1.22464,1.22434,1.22464,7600000.0
2008-08-25 12:30:00,1.2247,1.22497,1.22463,1.22497,20800000.0
2008-08-25 12:31:00,1.2246,1.2249,1.2245,1.2246,93000000.0
2008-08-25 12:32:00,1.22443,1.22488,1.22433,1.22488,101800000.0
2008-08-25 12:33:00,1.2251,1.2253,1.2251,1.2253,11000000.0
2008-08-25 12:34:00,1.22524,1.22564,1.22459,1.22564,11000000.0
2008-08-25 12:35:00,1.22532,1.22573,1.22495,1.22515,10200000.0
2008-08-25 12:36:00,1.22536,1.22552,1.22516,1.22516,52800000.0
2008-08-25 12:37:00,1.22527,1.22571,1.22507,1.22507,25400000.0
2008-08-25 12:38:00,1.22499,1.22531,1.22482,1.22486,82400000.0
2008-08-25 12:39:00,1.22511,1.22537,1.22477,1.22493,117000000.0
2008-08-25 12:40:00,1.22476,1.22525,1.22461,1.22461,71600000.0
2008-08-25 12:41:00,1.22486,1.22528,1.22486,1.2252,80400000.0
2008-08-25 12:42:00,1.22489,1.22503,1.22463,1.22479,84600000.0
2008-08-25 12:43:00,1.22458,1.22512,1.22458,1.22496,18000000.0
2008-08-25 12:44:00,1.22516,1.22523,1.22449,1.22461,56200000.0
2008-08-25 12:45:00,1.22461,1.22561,1.22461,1.22509,86000000.0
2008-08-25 12:46:00,1.22521,1.22528,1.22477,1.22484,83200000.0
2008-08-25 12:47:00,1.22479,1.22524,1.22462,1.22462,69400000.0
2008-08-25 12:48:00,1.22457,1.22484,1.2245,1.2246,70600000.0
2008-08-25 12:49:00,1.22469,1.22469,1.22403,1.2242,15400000.0
2008-08-25 12:50:00,1.22418,1.22475,1.22418,1.22441,36400000.0
2008-08-25 12:51:00,1.22475,1.22483,1.22475,1.22478,10400000.0
2008-08-25 12:52:00,1.22491,1.22511,1.22482,1.22487,28000000.0
2008-08-25 12:53:00,1.22476,1.22485,1.22452,1.22469,7800000.0
2008-08-25 12:54:00,1.22464,1.22464,1.22437,1.22437,3200000.0
2008-08-25 12:55:00,1.22451,1.22462,1.22431,1.22462,58600000.0
2008-08-25 12:56:00,1.2245,1.22466,1.22432,1.22432,5200000.0
2008-08-25 12:57:00,1.22441,1.22534,1.22431,1.22485,21000000.0
2008-08-25 12:58:00,1.22508,1.22508,1.22451,1.22469,7200000.0
2008-08-25 12:59:00,1.22461,1.22492,1.22434,1.2249,14000000.0
2008-08-25 13:00:00,1.22436,1.22452,1.22413,1.22425,66400000.0
2008-08-25 13:01:00,1.22447,1.22447,1.22426,1.22439,8600000.0
2008-08-25 13:02:00,1.22427,1.22427,1.22417,1.22427,45600000.0
2008-08-25 13:03:00,1.22419,1.22431,1.22415,1.22415,8000000.0
2008-08-25 13:04:00,1.22424,1.22436,1.22388,1.22427,21800000.0
2008-08-25 13:05:00,1.22418,1.2246,1.22418,1.22439,26600000.0
2008-08-25 13:06:00,1.2243,1.22456,1.22418,1.22422,85800000.0
2008-08-25 13:07:00,1.224,1.22436,1.22388,1.22388,31000000.0
2008-08-25 13:08:00,1.22365,1.22369,1.22344,1.22344,25000000.0
2008-08-25 13:09:00,1.2238,1.2238,1.2235,1.2236,105600000.0
2008-08-25 13:10:00,1.2232,1.22403,1.22309,1.22317,105600000.0
2008-08-25 13:11:00,1.22328,1.22352,1.22295,1.22345,42400000.0
2008-08-25 13:12:00,1.22367,1.22399,1.22367,1.22378,26400000.0
2008-08-25 13:13:00,1.2239,1.22391,1.22359,1.22366,22000000.0
2008-08-25 13:14:00,1.22333,1.22398,1.22323,1.22385,12000000.0
2008-08-25 13:15:00,1.22385,1.22432,1.2238,1.22432,19000000.0
2008-08-25 13:16:00,1.22395,1.22433,1.2238,1.22413,51600000.0
2008-08-25 13:17:00,1.22379,1.22436,1.22379,1.22405,18800000.0
2008-08-25 13:18:00,1.22425,1.22499,1.22421,1.2246,62000000.0
2008-08-25 13:19:00,1.22458,1.22505,1.22458,1.22505,19200000.0
2008-08-25 13:20:00,1.22466,1.22466,1.22391,1.22434,9000000.0
2008-08-25 13:21:00,1.22444,1.22454,1.22424,1.22454,12000000.0
2008-08-25 13:22:00,1.22437,1.22454,1.22437,1.22437,12800000.0
2008-08-25 13:23:00,1.22442,1.22488,1.2244,1.22442,48300000.0
2008-08-25 13:24:00,1.22412,1.2244,1.22397,1.22399,67000000.0
2008-08-25 13:25:00,1.22404,1.22429,1.22355,1.22355,85400000.0
2008-08-25 13:27:00,1.22334,1.22376,1.2231,1.22376,25800000.0
2008-08-25 13:28:00,1.22346,1.22346,1.22317,1.22329,29000000.0
2008-08-25 13:29:00,1.22296,1.2232,1.22294,1.22294,35400000.0
2008-08-25 13:30:00,1.22299,1.22344,1.22299,1.22344,36200000.0
2008-08-25 13:31:00,1.22368,1.22368,1.22296,1.22328,11600000.0
2008-08-25 13:32:00,1.22337,1.22417,1.22337,1.22369,67000000.0
2008-08-25 13:33:00,1.2242,1.2242,1.2242,1.2242,15200000.0
2008-08-25 13:34:00,1.22377,1.22419,1.22365,1.22401,15200000.0
2008-08-25 13:35:00,1.22407,1.22407,1.22357,1.22392,23200000.0
2008-08-25 13:36:00,1.22383,1.22404,1.22383,1.22395,16800000.0
2008-08-25 13:38:00,1.22396,1.22396,1.22367,1.22367,4800000.0
2008-08-25 13:39:00,1.2238,1.2238,1.22339,1.22342,66000000.0
2008-08-25 13:40:00,1.22374,1.22392,1.22337,1.2236,44000000.0
2008-08-25 13:41:00,1.22374,1.22374,1.22351,1.22351,7500000.0
2008-08-25 13:42:00,1.22374,1.22394,1.22374,1.22394,2600000.0
2008-08-25 13:44:00,1.22398,1.22425,1.22382,1.22403,8400000.0
2008-08-25 13:45:00,1.22423,1.2244,1.22423,1.2244,3000000.0
2008-08-25 13:46:00,1.22447,1.22474,1.22444,1.22474,24200000.0
2008-08-25 13:47:00,1.22482,1.22482,1.22464,1.22479,7400000.0
2008-08-25 13:48:00,1.22483,1.22483,1.22457,1.22472,27400000.0
2008-08-25 13:49:00,1.22451,1.22463,1.22444,1.22449,25400000.0
2008-08-25 13:51:00,1.22443,1.22467,1.22418,1.22445,38400000.0
2008-08-25 13:52:00,1.22458,1.22476,1.22457,1.22467,17200000.0
2008-08-25 13:53:00,1.22426,1.22433,1.22405,1.22405,28800000.0
2008-08-25 13:54:00,1.22398,1.22424,1.22375,1.22404,7400000.0
2008-08-25 13:55:00,1.2239,1.22429,1.2239,1.22429,30000000.0
2008-08-25 13:56:00,1.22437,1.22445,1.22434,1.22445,39600000.0
2008-08-25 13:57:00,1.2251,1.2251,1.225,1.2251,45200000.0
2008-08-25 13:58:00,1.2246,1.22482,1.22452,1.22469,45200000.0
2008-08-25 13:59:00,1.22492,1.22508,1.22464,1.22489,40400000.0
2008-08-25 14:00:00,1.22471,1.22479,1.22437,1.22448,78600000.0
2008-08-25 14:01:00,1.22429,1.22479,1.2242,1.22477,94400000.0
2008-08-25 14:02:00,1.2247,1.2247,1.22428,1.22433,35600000.0
2008-08-25 14:03:00,1.22476,1.22495,1.22448,1.22458,10000000.0
2008-08-25 14:04:00,1.22506,1.22506,1.22445,1.22445,29600000.0
2008-08-25 14:05:00,1.22483,1.22489,1.22403,1.22403,15200000.0
2008-08-25 14:06:00,1.22354,1.22379,1.22325,1.22354,6800000.0
2008-08-25 14:07:00,1.22331,1.22389,1.22331,1.22389,10200000.0
2008-08-25 14:08:00,1.224,1.22403,1.22372,1.22372,57600000.0
2008-08-25 14:09:00,1.22364,1.22377,1.22359,1.22362,18800000.0
2008-08-25 14:10:00,1.22382,1.22412,1.22367,1.2241,12200000.0
2008-08-25 14:11:00,1.22463,1.22477,1.22446,1.22447,17200000.0
2008-08-25 14:12:00,1.22443,1.22478,1.22428,1.22428,12600000.0
2008-08-25 14:13:00,1.22472,1.22483,1.22442,1.22445,40000000.0
2008-08-25 14:14:00,1.22393,1.22427,1.22357,1.22357,6800000.0
2008-08-25 14:15:00,1.22372,1.22441,1.22358,1.22405,40200000.0
2008-08-25 14:16:00,1.22442,1.22471,1.2241,1.22427,35600000.0
2008-08-25 14:17:00,1.22468,1.22493,1.22412,1.22412,53200000.0
2008-08-25 14:18:00,1.2244,1.22463,1.22424,1.2245,20400000.0
2008-08-25 14:19:00,1.22416,1.22419,1.22378,1.22405,23800000.0
2008-08-25 14:20:00,1.22384,1.22428,1.22371,1.22381,11600000.0
2008-08-25 14:21:00,1.22396,1.22414,1.22331,1.22331,21800000.0
2008-08-25 14:22:00,1.22375,1.22391,1.22368,1.22371,36000000.0
2008-08-25 14:23:00,1.22343,1.22367,1.22314,1.22344,16000000.0
2008-08-25 14:24:00,1.22371,1.22421,1.22343,1.22421,9400000.0
2008-08-25 14:25:00,1.22415,1.22446,1.22362,1.22446,16200000.0
2008-08-25 14:26:00,1.22427,1.22441,1.2239,1.22404,69600000.0
2008-08-25 14:27:00,1.22386,1.22427,1.22375,1.22401,34000000.0
2008-08-25 14:28:00,1.22315,1.22368,1.22315,1.22347,16800000.0
2008-08-25 14:29:00,1.22331,1.22406,1.22311,1.22406,44800000.0
2008-08-25 14:30:00,1.22359,1.22397,1.2235,1.22397,35300000.0
2008-08-25 14:31:00,1.22337,1.22353,1.22301,1.22301,94800000.0
2008-08-25 14:32:00,1.22311,1.22346,1.22295,1.22301,40000000.0
2008-08-25 14:33:00,1.22325,1.2233,1.22284,1.22317,18000000.0
2008-08-25 14:34:00,1.22327,1.22355,1.22327,1.22337,14400000.0
2008-08-25 14:35:00,1.22399,1.22408,1.22367,1.22367,10400000.0
2008-08-25 14:36:00,1.22415,1.22479,1.22401,1.22479,31200000.0
2008-08-25 14:37:00,1.22464,1.22467,1.22421,1.2244,13800000.0
2008-08-25 14:38:00,1.22431,1.22449,1.22428,1.22428,42000000.0
2008-08-25 14:39:00,1.22423,1.22479,1.22423,1.2243,64400000.0
2008-08-25 14:40:00,1.22432,1.22439,1.22415,1.22439,23400000.0
2008-08-25 14:41:00,1.22464,1.22474,1.22464,1.22472,13800000.0
2008-08-25 14:42:00,1.22463,1.22482,1.22444,1.22458,11600000.0
2008-08-25 14:43:00,1.22474,1.22474,1.224,1.22457,23800000.0
2008-08-25 14:44:00,1.2242,1.225,1.2242,1.22421,17400000.0
2008-08-25 14:45:00,1.22402,1.2244,1.22402,1.22406,8800000.0
2008-08-25 14:46:00,1.22422,1.22441,1.2241,1.22428,72600000.0
2008-08-25 14:47:00,1.22454,1.22466,1.22454,1.22462,34800000.0
2008-08-25 14:48:00,1.22467,1.22475,1.22428,1.22459,19600000.0
2008-08-25 14:49:00,1.22449,1.22458,1.22438,1.22438,41000000.0
2008-08-25 14:50:00,1.22426,1.22454,1.22414,1.22431,66400000.0
2008-08-25 14:51:00,1.22435,1.22502,1.22434,1.22452,72800000.0
2008-08-25 14:52:00,1.22463,1.22475,1.22448,1.22475,45800000.0
2008-08-25 14:53:00,1.22454,1.22479,1.22451,1.22458,72200000.0
2008-08-25 14:54:00,1.22496,1.22496,1.22453,1.22477,10600000.0
2008-08-25 14:55:00,1.22514,1.22515,1.22434,1.22478,14400000.0
2008-08-25 14:56:00,1.22448,1.22507,1.22434,1.22456,157000000.0
2008-08-25 14:57:00,1.22475,1.22523,1.22475,1.22492,139600000.0
2008-08-25 14:58:00,1.22491,1.22523,1.22457,1.22478,68000000.0
2008-08-25 14:59:00,1.22457,1.22471,1.22456,1.2246,19000000.0
2008-08-25 15:00:00,1.2247,1.22502,1.22451,1.22451,15200000.0
2008-08-25 15:01:00,1.22513,1.22536,1.22502,1.22527,17200000.0
2008-08-25 15:02:00,1.22534,1.22541,1.22534,1.2254,34000000.0
2008-08-25 15:03:00,1.22499,1.22504,1.22452,1.22481,14800000.0
2008-08-25 15:04:00,1.22466,1.22479,1.22465,1.22466,56400000.0
2008-08-25 15:05:00,1.2253,1.2255,1.2252,1.2252,103000000.0
2008-08-25 15:06:00,1.2248,1.2248,1.22434,1.22458,103000000.0
2008-08-25 15:07:00,1.22472,1.22497,1.22465,1.22497,99000000.0
2008-08-25 15:08:00,1.22498,1.22504,1.22488,1.22504,15800000.0
2008-08-25 15:09:00,1.22481,1.22529,1.22481,1.22529,9000000.0
2008-08-25 15:10:00,1.22526,1.22536,1.22519,1.22521,20200000.0
2008-08-25 15:11:00,1.22542,1.22553,1.22542,1.22546,44400000.0
2008-08-25 15:12:00,1.22512,1.2259,1.22504,1.2251,26800000.0
2008-08-25 15:13:00,1.22473,1.22493,1.22463,1.22493,35800000.0
2008-08-25 15:14:00,1.22515,1.22515,1.22484,1.22494,63000000.0
2008-08-25 15:15:00,1.22502,1.22528,1.22485,1.22494,29400000.0
2008-08-25 15:16:00,1.22476,1.22476,1.22418,1.22421,30600000.0
2008-08-25 15:17:00,1.22452,1.22524,1.22449,1.22514,64200000.0
2008-08-25 15:18:00,1.22489,1.22551,1.22489,1.22494,19500000.0
2008-08-25 15:19:00,1.22537,1.22537,1.22493,1.22512,5800000.0
2008-08-25 15:20:00,1.22486,1.22508,1.22464,1.22488,66800000.0
2008-08-25 15:21:00,1.22464,1.22517,1.22464,1.22484,22800000.0
2008-08-25 15:22:00,1.22473,1.22473,1.22419,1.2242,48400000.0
2008-08-25 15:23:00,1.22422,1.22462,1.22422,1.22462,38000000.0
2008-08-25 15:24:00,1.22461,1.22494,1.22449,1.22494,59000000.0
2008-08-25 15:25:00,1.22494,1.22494,1.22452,1.22474,66400000.0
2008-08-25 15:26:00,1.2248,1.2248,1.22435,1.22451,22600000.0
2008-08-25 15:27:00,1.22454,1.22503,1.22444,1.22472,117000000.0
2008-08-25 15:28:00,1.22483,1.22494,1.22448,1.22489,114800000.0
2008-08-25 15:29:00,1.22469,1.22516,1.22469,1.22486,12400000.0
2008-08-25 15:30:00,1.22494,1.22518,1.22491,1.22502,17400000.0
2008-08-25 15:31:00,1.22511,1.22511,1.22458,1.22468,7200000.0
2008-08-25 15:32:00,1.22456,1.22481,1.22425,1.22427,21400000.0
2008-08-25 15:33:00,1.22408,1.22439,1.22395,1.224,17800000.0
2008-08-25 15:34:00,1.2242,1.22495,1.22415,1.22483,129000000.0
2008-08-25 15:35:00,1.22476,1.2248,1.22429,1.22446,46100000.0
2008-08-25 15:36:00,1.22445,1.2245,1.22399,1.22422,25200000.0
2008-08-25 15:37:00,1.22428,1.22433,1.22385,1.22385,142800000.0
2008-08-25 15:38:00,1.22435,1.22459,1.22409,1.22409,72600000.0
2008-08-25 15:39:00,1.2241,1.22475,1.2241,1.22439,5200000.0
2008-08-25 15:40:00,1.22448,1.22463,1.2243,1.22433,39800000.0
2008-08-25 15:41:00,1.22407,1.22426,1.22381,1.22381,75800000.0
2008-08-25 15:42:00,1.22409,1.22428,1.22399,1.22415,69200000.0
2008-08-25 15:43:00,1.22418,1.22422,1.22401,1.22401,11400000.0
2008-08-25 15:44:00,1.22416,1.22425,1.22393,1.22393,24200000.0
2008-08-25 15:45:00,1.22424,1.22427,1.22407,1.22417,48600000.0
2008-08-25 15:46:00,1.225,1.2254,1.2248,1.2249,34400000.0
2008-08-25 15:47:00,1.225,1.2252,1.2249,1.2249,34400000.0
2008-08-25 15:48:00,1.22427,1.22471,1.22427,1.22467,34400000.0
2008-08-25 15:49:00,1.2253,1.2253,1.2248,1.225,19600000.0
2008-08-25 15:50:00,1.2249,1.2257,1.2249,1.2251,19600000.0
2008-08-25 15:51:00,1.2252,1.2252,1.2242,1.2244,19600000.0
2008-08-25 15:52:00,1.2245,1.225,1.2245,1.2245,19600000.0
2008-08-25 15:53:00,1.2246,1.2247,1.2245,1.2246,19600000.0
2008-08-25 15:54:00,1.2245,1.225,1.2241,1.2245,19600000.0
2008-08-25 15:55:00,1.22463,1.22463,1.22361,1.22361,19600000.0
2008-08-25 15:56:00,1.22371,1.22422,1.22371,1.22404,11200000.0
2008-08-25 15:57:00,1.2242,1.2242,1.22377,1.22413,30800000.0
2008-08-25 15:58:00,1.22389,1.22389,1.22349,1.22374,13400000.0
2008-08-25 15:59:00,1.22304,1.2235,1.2228,1.22292,8800000.0
2008-08-25 16:00:00,1.22201,1.22251,1.22201,1.22225,19200000.0
2008-08-25 16:01:00,1.2233,1.22358,1.2233,1.22358,2600000.0
2008-08-25 16:02:00,1.22413,1.22413,1.2235,1.2235,8800000.0
2008-08-25 16:03:00,1.22346,1.22437,1.22345,1.22373,21200000.0
2008-08-25 16:04:00,1.22425,1.22425,1.22369,1.22399,9000000.0
2008-08-25 16:05:00,1.22411,1.22459,1.22397,1.22433,21800000.0
2008-08-25 16:06:00,1.22397,1.2241,1.2235,1.2235,8200000.0
2008-08-25 16:07:00,1.22381,1.2242,1.22375,1.2242,15200000.0
2008-08-25 16:08:00,1.22418,1.22422,1.22374,1.22394,19200000.0
2008-08-25 16:09:00,1.22362,1.22381,1.22338,1.22354,30600000.0
2008-08-25 16:10:00,1.22357,1.22389,1.22357,1.2237,15800000.0
2008-08-25 16:11:00,1.22374,1.22383,1.22352,1.22371,14000000.0
2008-08-25 16:12:00,1.22404,1.22409,1.22367,1.22409,11000000.0
2008-08-25 16:13:00,1.2237,1.22396,1.22327,1.22371,14000000.0
2008-08-25 16:14:00,1.22422,1.22465,1.22393,1.22465,10400000.0
2008-08-25 16:15:00,1.22444,1.22448,1.22419,1.22441,12000000.0
2008-08-25 16:16:00,1.22382,1.22419,1.22382,1.22411,15200000.0
2008-08-25 16:17:00,1.22402,1.22457,1.224,1.22402,15400000.0
2008-08-25 16:18:00,1.22434,1.22435,1.22398,1.22411,11200000.0
2008-08-25 16:19:00,1.22398,1.22399,1.22359,1.22359,18000000.0
2008-08-25 16:20:00,1.22354,1.22404,1.22354,1.22404,17200000.0
2008-08-25 16:21:00,1.22388,1.22388,1.22334,1.22334,10000000.0
2008-08-25 16:22:00,1.22358,1.22395,1.22357,1.22357,18400000.0
2008-08-25 16:23:00,1.22346,1.2242,1.22346,1.2242,10200000.0
2008-08-25 16:24:00,1.224,1.2246,1.224,1.22438,15200000.0
2008-08-25 16:25:00,1.22446,1.22487,1.22413,1.22413,23000000.0
2008-08-25 16:26:00,1.22437,1.22437,1.22399,1.22413,12400000.0
2008-08-25 16:27:00,1.22403,1.22427,1.22376,1.22417,15600000.0
2008-08-25 16:28:00,1.22423,1.22517,1.22423,1.22492,11800000.0
2008-08-25 16:29:00,1.22534,1.22534,1.22438,1.22438,10600000.0
2008-08-25 16:30:00,1.22448,1.22493,1.22433,1.22445,19400000.0
2008-08-25 16:31:00,1.22424,1.22495,1.22424,1.22447,10000000.0
2008-08-25 16:32:00,1.22449,1.22474,1.2243,1.22474,13400000.0
2008-08-25 16:33:00,1.225,1.225,1.22442,1.22479,9800000.0
2008-08-25 16:34:00,1.2247,1.2247,1.22374,1.22438,20600000.0
2008-08-25 16:35:00,1.22444,1.22448,1.22392,1.22402,19800000.0
2008-08-25 16:36:00,1.22429,1.22452,1.2241,1.2245,26400000.0
2008-08-25 16:37:00,1.22388,1.22435,1.22388,1.22411,22200000.0
2008-08-25 16:38:00,1.22424,1.22458,1.22413,1.22425,13200000.0
2008-08-25 16:39:00,1.22424,1.2244,1.22369,1.22369,13000000.0
2008-08-25 16:40:00,1.22361,1.22361,1.22279,1.22357,21000000.0
2008-08-25 16:41:00,1.22394,1.22394,1.22352,1.22375,16800000.0
2008-08-25 16:42:00,1.22397,1.22434,1.22382,1.22383,21000000.0
2008-08-25 16:43:00,1.22402,1.22402,1.2236,1.2237,9000000.0
2008-08-25 16:44:00,1.22361,1.22399,1.22329,1.22399,23600000.0
2008-08-25 16:45:00,1.22413,1.22459,1.22413,1.22429,13200000.0
2008-08-25 16:46:00,1.22387,1.22395,1.2235,1.22371,8400000.0
2008-08-25 16:47:00,1.22367,1.22401,1.22367,1.2238,21400000.0
2008-08-25 16:48:00,1.22361,1.22411,1.22334,1.22369,20200000.0
2008-08-25 16:49:00,1.22378,1.22419,1.22361,1.22373,23400000.0
2008-08-25 16:50:00,1.22403,1.22443,1.22385,1.22443,14800000.0
2008-08-25 16:51:00,1.22433,1.22459,1.22412,1.2242,23600000.0
2008-08-25 16:52:00,1.22398,1.22436,1.22334,1.22417,14000000.0
2008-08-25 16:53:00,1.22384,1.22388,1.22346,1.22362,13000000.0
2008-08-25 16:54:00,1.2233,1.22385,1.2233,1.22363,13000000.0
2008-08-25 16:55:00,1.22353,1.22368,1.22309,1.22329,25800000.0
2008-08-25 16:56:00,1.22345,1.22395,1.2232,1.2232,23800000.0
2008-08-25 16:57:00,1.22339,1.22375,1.2232,1.22334,26800000.0
2008-08-25 16:58:00,1.2236,1.22363,1.22324,1.22325,20800000.0
2008-08-25 16:59:00,1.22361,1.22361,1.22322,1.22336,13800000.0
2008-08-25 17:00:00,1.22283,1.2234,1.22263,1.2234,14200000.0
2008-08-25 17:01:00,1.22316,1.22356,1.22284,1.22354,8200000.0
2008-08-25 17:02:00,1.22338,1.22399,1.22332,1.22338,11000000.0
2008-08-25 17:03:00,1.22282,1.22316,1.22275,1.22288,14200000.0
2008-08-25 17:04:00,1.22297,1.22303,1.22297,1.22303,3200000.0
2008-08-25 17:05:00,1.2228,1.22328,1.2228,1.22323,16600000.0
2008-08-25 17:06:00,1.22331,1.22338,1.2226,1.22289,30400000.0
2008-08-25 17:07:00,1.22329,1.2233,1.22258,1.22318,13200000.0
2008-08-25 17:08:00,1.22315,1.22333,1.22276,1.22311,27500000.0
2008-08-25 17:09:00,1.22268,1.22364,1.22268,1.22334,33600000.0
2008-08-25 17:10:00,1.22351,1.22364,1.22315,1.22336,17600000.0
2008-08-25 17:11:00,1.2229,1.22366,1.2229,1.22343,13800000.0
2008-08-25 17:12:00,1.22366,1.22408,1.22342,1.22366,18000000.0
2008-08-25 17:13:00,1.22377,1.22411,1.22369,1.2239,14200000.0
2008-08-25 17:14:00,1.22376,1.22379,1.22357,1.22365,14800000.0
2008-08-25 17:15:00,1.22322,1.22374,1.2231,1.22348,12800000.0
2008-08-25 17:16:00,1.22341,1.22384,1.22306,1.22377,19000000.0
2008-08-25 17:17:00,1.2234,1.22391,1.22311,1.22335,13800000.0
2008-08-25 17:18:00,1.2237,1.2238,1.2237,1.2238,15800000.0
2008-08-25 17:19:00,1.2238,1.22404,1.22345,1.22373,15800000.0
2008-08-25 17:20:00,1.22345,1.22375,1.22332,1.22354,32800000.0
2008-08-25 17:21:00,1.22349,1.22363,1.22273,1.22321,18800000.0
2008-08-25 17:22:00,1.22336,1.22336,1.2228,1.22315,17800000.0
2008-08-25 17:23:00,1.22288,1.22345,1.22288,1.22345,12200000.0
2008-08-25 17:24:00,1.22361,1.22375,1.22311,1.22334,19600000.0
2008-08-25 17:25:00,1.22332,1.22367,1.22332,1.22354,9400000.0
2008-08-25 17:26:00,1.22335,1.22348,1.22313,1.22348,12000000.0
2008-08-25 17:27:00,1.2235,1.2235,1.2235,1.2235,11400000.0
2008-08-25 17:28:00,1.2231,1.2236,1.2231,1.22331,11400000.0
2008-08-25 17:29:00,1.22346,1.22368,1.22336,1.22337,19600000.0
2008-08-25 17:30:00,1.2235,1.2236,1.2234,1.2236,24400000.0
2008-08-25 17:31:00,1.2235,1.2237,1.2235,1.2237,24400000.0
2008-08-25 17:32:00,1.2236,1.2239,1.2236,1.2237,24400000.0
2008-08-25 17:33:00,1.22324,1.22345,1.22309,1.22311,24400000.0
2008-08-25 17:34:00,1.22318,1.2236,1.22294,1.22329,11000000.0
2008-08-25 17:35:00,1.22305,1.2233,1.22303,1.22303,11200000.0
2008-08-25 17:36:00,1.22342,1.2236,1.22312,1.22312,21600000.0
2008-08-25 17:37:00,1.22315,1.22334,1.22296,1.22296,18200000.0
2008-08-25 17:38:00,1.22292,1.2236,1.22292,1.22297,17600000.0
2008-08-25 17:39:00,1.22298,1.22369,1.22298,1.22369,20800000.0
2008-08-25 17:40:00,1.22343,1.22408,1.22342,1.2237,13000000.0
2008-08-25 17:41:00,1.22363,1.22382,1.22355,1.22359,21600000.0
2008-08-25 17:42:00,1.22348,1.2241,1.2233,1.22362,12600000.0
2008-08-25 17:43:00,1.2237,1.2239,1.2237,1.2238,9400000.0
2008-08-25 17:44:00,1.22389,1.22392,1.22337,1.22374,9400000.0
2008-08-25 17:45:00,1.22358,1.22424,1.22357,1.22414,22600000.0
2008-08-25 17:46:00,1.22433,1.22447,1.22403,1.22414,15800000.0
2008-08-25 17:47:00,1.22373,1.22423,1.22373,1.22423,10000000.0
2008-08-25 17:48:00,1.22386,1.22429,1.22361,1.22376,24200000.0
2008-08-25 17:49:00,1.22351,1.22409,1.22325,1.22409,19600000.0
2008-08-25 17:50:00,1.22389,1.22403,1.22367,1.22367,17200000.0
2008-08-25 17:51:00,1.22348,1.2241,1.22348,1.22377,9600000.0
2008-08-25 17:52:00,1.22405,1.22431,1.22374,1.22374,11000000.0
2008-08-25 17:53:00,1.22406,1.22416,1.22364,1.22366,13200000.0
2008-08-25 17:54:00,1.2239,1.22403,1.22371,1.22371,13200000.0
2008-08-25 17:55:00,1.22391,1.22396,1.22353,1.22395,17400000.0
2008-08-25 17:56:00,1.22392,1.22413,1.22356,1.2237,23800000.0
2008-08-25 17:57:00,1.22407,1.22407,1.22323,1.22398,11200000.0
2008-08-25 17:58:00,1.22354,1.22437,1.22354,1.22407,13600000.0
2008-08-25 17:59:00,1.22341,1.22341,1.2227,1.2227,9400000.0
2008-08-25 18:00:00,1.22303,1.22304,1.22264,1.22304,11200000.0
2008-08-25 18:01:00,1.22305,1.22327,1.22253,1.22304,28200000.0
2008-08-25 18:02:00,1.2231,1.22374,1.2231,1.22327,10000000.0
2008-08-25 18:03:00,1.2232,1.22371,1.22313,1.22349,26600000.0
2008-08-25 18:04:00,1.22373,1.22373,1.22291,1.22317,22800000.0
2008-08-25 18:05:00,1.22308,1.22355,1.22285,1.22312,29000000.0
2008-08-25 18:06:00,1.22332,1.22352,1.22321,1.22352,16000000.0
2008-08-25 18:07:00,1.22332,1.22361,1.22293,1.22316,18800000.0
2008-08-25 18:08:00,1.2228,1.2228,1.22221,1.22225,13600000.0
2008-08-25 18:09:00,1.22242,1.22293,1.22227,1.22227,15400000.0
2008-08-25 18:10:00,1.22259,1.22262,1.22208,1.22262,19200000.0
2008-08-25 18:11:00,1.22234,1.22308,1.22227,1.22244,16600000.0
2008-08-25 18:12:00,1.2227,1.2228,1.2227,1.2227,14600000.0
2008-08-25 18:13:00,1.22211,1.22273,1.22211,1.2223,14600000.0
2008-08-25 18:14:00,1.22198,1.22273,1.22198,1.2225,22200000.0
2008-08-25 18:15:00,1.22263,1.22266,1.22233,1.22246,11400000.0
2008-08-25 18:16:00,1.22239,1.22277,1.2221,1.22235,20200000.0
2008-08-25 18:17:00,1.22282,1.22336,1.22266,1.22326,14200000.0
2008-08-25 18:18:00,1.2232,1.2232,1.22221,1.22277,10600000.0
2008-08-25 18:19:00,1.22243,1.22298,1.22239,1.22239,10400000.0
2008-08-25 18:20:00,1.22242,1.22263,1.22198,1.22263,32200000.0
2008-08-25 18:21:00,1.22256,1.22258,1.22218,1.22226,18000000.0
2008-08-25 18:22:00,1.22225,1.22241,1.22224,1.22238,27800000.0
2008-08-25 18:23:00,1.22255,1.22298,1.22255,1.22259,15000000.0
2008-08-25 18:24:00,1.223,1.223,1.223,1.223,17200000.0
2008-08-25 18:25:00,1.22249,1.22312,1.22226,1.22257,17200000.0
2008-08-25 18:26:00,1.22207,1.22261,1.22207,1.22234,16800000.0
2008-08-25 18:27:00,1.22236,1.22301,1.22219,1.22301,16800000.0
2008-08-25 18:28:00,1.22254,1.22271,1.22206,1.22231,18800000.0
2008-08-25 18:29:00,1.22273,1.22273,1.22189,1.22239,17600000.0
2008-08-25 18:30:00,1.22244,1.22292,1.22237,1.22237,12000000.0
2008-08-25 18:31:00,1.22276,1.22304,1.22252,1.22264,20600000.0
2008-08-25 18:32:00,1.22295,1.22355,1.22295,1.22328,22600000.0
2008-08-25 18:33:00,1.22312,1.22361,1.22312,1.2233,11400000.0
2008-08-25 18:34:00,1.22342,1.2238,1.22342,1.22351,18200000.0
2008-08-25 18:35:00,1.22388,1.22388,1.22284,1.22368,24800000.0
2008-08-25 18:36:00,1.22347,1.22362,1.22301,1.22325,10400000.0
2008-08-25 18:37:00,1.22317,1.2238,1.22285,1.22328,9400000.0
2008-08-25 18:38:00,1.22343,1.22392,1.22326,1.22392,26400000.0
2008-08-25 18:39:00,1.22369,1.22417,1.22341,1.22341,26600000.0
2008-08-25 18:40:00,1.22373,1.22373,1.22319,1.2233,20200000.0
2008-08-25 18:41:00,1.22316,1.22346,1.22316,1.22321,18000000.0
2008-08-25 18:42:00,1.22309,1.22364,1.22269,1.22269,10000000.0
2008-08-25 18:43:00,1.22276,1.22325,1.2225,1.22325,21000000.0
2008-08-25 18:44:00,1.22329,1.22349,1.22326,1.22349,15000000.0
2008-08-25 18:45:00,1.2232,1.2235,1.22297,1.2235,18600000.0
2008-08-25 18:46:00,1.22331,1.22348,1.22311,1.22321,21600000.0
2008-08-25 18:47:00,1.22338,1.22346,1.22334,1.22334,23200000.0
2008-08-25 18:48:00,1.22304,1.22323,1.22289,1.22291,13000000.0
2008-08-25 18:49:00,1.22291,1.22334,1.22283,1.22334,14600000.0
2008-08-25 18:50:00,1.22312,1.22312,1.22273,1.22293,17400000.0
2008-08-25 18:51:00,1.22325,1.22325,1.22265,1.22301,17800000.0
2008-08-25 18:52:00,1.22268,1.22314,1.22267,1.22273,24800000.0
2008-08-25 18:53:00,1.223,1.22427,1.223,1.22402,17800000.0
2008-08-25 18:54:00,1.22404,1.22404,1.22277,1.22323,18800000.0
2008-08-25 18:55:00,1.223,1.22358,1.223,1.22358,9800000.0
2008-08-25 18:56:00,1.22332,1.22397,1.22318,1.22341,32200000.0
2008-08-25 18:57:00,1.223,1.22353,1.223,1.22342,15200000.0
2008-08-25 18:58:00,1.22386,1.22402,1.22364,1.22365,11800000.0
2008-08-25 18:59:00,1.22333,1.22359,1.22295,1.22326,18400000.0
2008-08-25 19:00:00,1.22315,1.22327,1.22268,1.22278,11000000.0
2008-08-25 19:01:00,1.22286,1.22316,1.22257,1.22267,16000000.0
2008-08-25 19:02:00,1.22274,1.22293,1.22245,1.22254,10800000.0
2008-08-25 19:03:00,1.2224,1.22257,1.22213,1.22241,20000000.0
2008-08-25 19:04:00,1.22181,1.2229,1.22181,1.22269,21000000.0
2008-08-25 19:05:00,1.22286,1.2231,1.22279,1.22306,11600000.0
2008-08-25 19:06:00,1.2233,1.22359,1.22315,1.22351,18000000.0
2008-08-25 19:07:00,1.22385,1.22385,1.22322,1.22361,9400000.0
2008-08-25 19:08:00,1.22357,1.22357,1.22287,1.22334,13000000.0
2008-08-25 19:09:00,1.2236,1.2239,1.2236,1.2237,13400000.0
2008-08-25 19:10:00,1.22363,1.22405,1.2235,1.22405,13400000.0
2008-08-25 19:11:00,1.22339,1.22369,1.22339,1.22351,14000000.0
2008-08-25 19:12:00,1.22367,1.22393,1.22347,1.22364,17200000.0
2008-08-25 19:13:00,1.22358,1.22382,1.22352,1.22352,15600000.0
2008-08-25 19:14:00,1.22364,1.22397,1.22361,1.22361,16000000.0
2008-08-25 19:15:00,1.22384,1.22384,1.22325,1.22325,12600000.0
2008-08-25 19:16:00,1.22366,1.22394,1.22353,1.22372,35800000.0
2008-08-25 19:17:00,1.2243,1.2244,1.2242,1.2243,20800000.0
2008-08-25 19:18:00,1.22402,1.22402,1.22351,1.22351,20800000.0
2008-08-25 19:19:00,1.22375,1.22397,1.22358,1.22369,7800000.0
2008-08-25 19:20:00,1.22345,1.22379,1.22345,1.22356,9200000.0
2008-08-25 19:21:00,1.22375,1.22395,1.22375,1.22387,4800000.0
2008-08-25 19:22:00,1.22441,1.22468,1.2241,1.22429,13800000.0
2008-08-25 19:23:00,1.22428,1.22447,1.22407,1.22409,14000000.0
2008-08-25 19:24:00,1.22389,1.22425,1.2235,1.22411,13200000.0
2008-08-25 19:25:00,1.22423,1.22423,1.22375,1.22381,17400000.0
2008-08-25 19:26:00,1.2236,1.22374,1.22338,1.22338,21600000.0
2008-08-25 19:27:00,1.22331,1.2235,1.22318,1.22346,20000000.0
2008-08-25 19:28:00,1.224,1.224,1.22329,1.22329,17000000.0
2008-08-25 19:29:00,1.2234,1.22345,1.22319,1.22331,16400000.0
2008-08-25 19:30:00,1.2235,1.2235,1.22295,1.22315,16600000.0
2008-08-25 19:31:00,1.2239,1.2239,1.2238,1.2238,43000000.0
2008-08-25 19:32:00,1.22318,1.22347,1.22265,1.22273,43000000.0
2008-08-25 19:33:00,1.22276,1.2228,1.22263,1.22266,14400000.0
2008-08-25 19:34:00,1.22272,1.22285,1.2224,1.2226,19000000.0
2008-08-25 19:35:00,1.22245,1.22268,1.22239,1.22239,32600000.0
2008-08-25 19:36:00,1.22246,1.22284,1.22228,1.2227,21600000.0
2008-08-25 19:37:00,1.22241,1.22285,1.2222,1.22283,30600000.0
2008-08-25 19:38:00,1.22326,1.22327,1.22279,1.22287,17800000.0
2008-08-25 19:39:00,1.22275,1.22328,1.22274,1.22328,24000000.0
2008-08-25 19:40:00,1.22281,1.22378,1.22281,1.22324,20800000.0
2008-08-25 19:41:00,1.22317,1.22364,1.22317,1.22355,8800000.0
2008-08-25 19:42:00,1.22364,1.22407,1.22345,1.22352,16000000.0
2008-08-25 19:43:00,1.22363,1.22385,1.22363,1.22369,16800000.0
2008-08-25 19:44:00,1.2242,1.2243,1.2242,1.2243,17400000.0
2008-08-25 19:45:00,1.22357,1.22385,1.22324,1.22385,17400000.0
2008-08-25 19:46:00,1.22328,1.22328,1.22256,1.22256,18200000.0
2008-08-25 19:47:00,1.22263,1.22407,1.22263,1.22342,11200000.0
2008-08-25 19:48:00,1.22372,1.22396,1.22325,1.22325,18600000.0
2008-08-25 19:49:00,1.22333,1.22361,1.22318,1.22333,12800000.0
2008-08-25 19:50:00,1.22352,1.22362,1.22343,1.22353,19000000.0
2008-08-25 19:51:00,1.22353,1.22401,1.22333,1.22389,22600000.0
2008-08-25 19:52:00,1.22354,1.22417,1.22337,1.2237,18000000.0
2008-08-25 19:53:00,1.22346,1.22355,1.22294,1.22294,17600000.0
2008-08-25 19:54:00,1.22308,1.22328,1.22285,1.22295,20000000.0
2008-08-25 19:55:00,1.22312,1.22328,1.22281,1.22316,18400000.0
2008-08-25 19:56:00,1.22312,1.22344,1.22274,1.22291,18800000.0
2008-08-25 19:57:00,1.22311,1.22351,1.22275,1.223,28600000.0
2008-08-25 19:58:00,1.22324,1.22324,1.22284,1.22293,11800000.0
2008-08-25 19:59:00,1.2236,1.2236,1.2235,1.2235,20000000.0
2008-08-25 20:00:00,1.22289,1.22327,1.22286,1.22302,20000000.0
2008-08-25 20:01:00,1.22343,1.22343,1.22273,1.22317,14200000.0
2008-08-25 20:02:00,1.22297,1.22317,1.22255,1.22255,12000000.0
2008-08-25 20:03:00,1.22249,1.22251,1.22215,1.22247,14800000.0
2008-08-25 20:04:00,1.22202,1.22264,1.22199,1.22235,12600000.0
2008-08-25 20:05:00,1.22266,1.22311,1.22236,1.22311,21200000.0
2008-08-25 20:06:00,1.22297,1.22312,1.22255,1.22276,9800000.0
2008-08-25 20:07:00,1.22281,1.22303,1.22248,1.22285,14400000.0
2008-08-25 20:08:00,1.22286,1.22306,1.22251,1.22251,17800000.0
2008-08-25 20:09:00,1.22257,1.22314,1.22238,1.22314,17800000.0
2008-08-25 20:10:00,1.2232,1.2234,1.22274,1.22274,24800000.0
2008-08-25 20:11:00,1.2228,1.22311,1.22279,1.22311,16400000.0
2008-08-25 20:12:00,1.2231,1.22351,1.2231,1.22351,10000000.0
2008-08-25 20:13:00,1.22313,1.22355,1.22313,1.22355,18600000.0
2008-08-25 20:14:00,1.22316,1.22387,1.22296,1.22305,21400000.0
2008-08-25 20:15:00,1.2237,1.2237,1.2235,1.2237,9400000.0
2008-08-25 20:16:00,1.22328,1.22358,1.22328,1.2235,9400000.0
2008-08-25 20:17:00,1.22339,1.22369,1.22317,1.22324,19000000.0
2008-08-25 20:18:00,1.22303,1.22363,1.22295,1.22319,14600000.0
2008-08-25 20:19:00,1.22327,1.22329,1.22327,1.22329,2600000.0
2008-08-25 20:20:00,1.2237,1.2237,1.2237,1.2237,5200000.0
2008-08-25 20:21:00,1.22331,1.22369,1.22318,1.22369,5200000.0
2008-08-25 20:22:00,1.22318,1.22346,1.22318,1.2232,20200000.0
2008-08-25 20:23:00,1.22322,1.22348,1.22307,1.22307,13400000.0
2008-08-25 20:24:00,1.22313,1.22364,1.22313,1.22348,21200000.0
2008-08-25 20:25:00,1.22302,1.22323,1.2229,1.2229,14000000.0
2008-08-25 20:26:00,1.2238,1.2238,1.2237,1.2237,4000000.0
2008-08-25 20:27:00,1.22337,1.22337,1.22332,1.22332,4000000.0
2008-08-25 20:28:00,1.22405,1.22405,1.22318,1.22361,8200000.0
2008-08-25 20:29:00,1.22358,1.22384,1.22317,1.22353,20000000.0
2008-08-25 20:30:00,1.22362,1.22399,1.22362,1.22381,9000000.0
2008-08-25 20:31:00,1.22346,1.22346,1.22307,1.22307,11600000.0
2008-08-25 20:32:00,1.22337,1.22351,1.22299,1.22348,13200000.0
2008-08-25 20:33:00,1.22357,1.22357,1.22323,1.22333,7400000.0
2008-08-25 20:34:00,1.22315,1.22364,1.22303,1.22364,18800000.0
2008-08-25 20:35:00,1.22335,1.22368,1.22333,1.22343,15800000.0
2008-08-25 20:36:00,1.22337,1.22349,1.22337,1.22346,9400000.0
2008-08-25 20:37:00,1.2237,1.224,1.2237,1.224,21200000.0
2008-08-25 20:38:00,1.22297,1.22388,1.22297,1.22375,21200000.0
2008-08-25 20:39:00,1.2243,1.2243,1.2242,1.2243,28200000.0
2008-08-25 20:40:00,1.2242,1.2242,1.2242,1.2242,28200000.0
2008-08-25 20:42:00,1.22357,1.22404,1.22334,1.22392,28200000.0
2008-08-25 20:43:00,1.22415,1.22424,1.2238,1.22414,11800000.0
2008-08-25 20:44:00,1.22447,1.22465,1.22389,1.22391,24000000.0
2008-08-25 20:45:00,1.22393,1.22413,1.22392,1.22413,6800000.0
2008-08-25 20:46:00,1.22401,1.22413,1.22388,1.22388,12400000.0
2008-08-25 20:47:00,1.22395,1.22413,1.22395,1.22413,2600000.0
2008-08-25 20:48:00,1.2244,1.2245,1.2244,1.2245,12400000.0
2008-08-25 20:49:00,1.22425,1.22425,1.22423,1.22423,12400000.0
2008-08-25 20:50:00,1.22426,1.22428,1.22381,1.22388,29600000.0
2008-08-25 20:51:00,1.2242,1.2242,1.22379,1.22412,22800000.0
2008-08-25 20:52:00,1.22387,1.22387,1.22288,1.22288,18400000.0
2008-08-25 20:53:00,1.22343,1.22368,1.22337,1.22344,10000000.0
2008-08-25 20:54:00,1.2242,1.2242,1.2241,1.2242,25400000.0
2008-08-25 20:55:00,1.22383,1.22383,1.22332,1.22358,25400000.0
2008-08-25 20:56:00,1.22383,1.22414,1.22345,1.22345,8800000.0
2008-08-25 20:57:00,1.22398,1.22431,1.22371,1.22386,11800000.0
2008-08-25 20:58:00,1.22438,1.22456,1.22413,1.22438,17000000.0
2008-08-25 20:59:00,1.22424,1.22516,1.22411,1.22457,19800000.0
2008-08-25 21:00:00,1.22484,1.22516,1.22484,1.22513,22600000.0
2008-08-25 21:01:00,1.22535,1.22538,1.22518,1.2253,17000000.0
2008-08-25 21:02:00,1.2253,1.22572,1.2253,1.22551,21800000.0
2008-08-25 21:03:00,1.22561,1.22561,1.22486,1.22516,34200000.0
2008-08-25 21:04:00,1.22494,1.22499,1.22475,1.22475,14600000.0
2008-08-25 21:05:00,1.22492,1.22522,1.22479,1.22499,8600000.0
2008-08-25 21:06:00,1.2254,1.2254,1.2252,1.2253,14000000.0
2008-08-25 21:07:00,1.22463,1.2253,1.22463,1.2249,14000000.0
2008-08-25 21:08:00,1.22469,1.22495,1.2246,1.2247,14600000.0
2008-08-25 21:09:00,1.22465,1.22517,1.22462,1.22462,21200000.0
2008-08-25 21:10:00,1.22509,1.22509,1.2246,1.2246,9000000.0
2008-08-25 21:11:00,1.22489,1.22506,1.22475,1.22485,26000000.0
2008-08-25 21:12:00,1.2251,1.2253,1.2251,1.2252,20200000.0
2008-08-25 21:13:00,1.2251,1.2252,1.2251,1.2251,20200000.0
2008-08-25 21:14:00,1.22482,1.22525,1.2246,1.22517,20200000.0
2008-08-25 21:15:00,1.2254,1.2254,1.2254,1.2254,10000000.0
2008-08-25 21:16:00,1.22513,1.22537,1.22485,1.22485,10000000.0
2008-08-25 21:17:00,1.22495,1.22503,1.2249,1.22491,13800000.0
2008-08-25 21:18:00,1.225,1.225,1.2249,1.2249,16800000.0
2008-08-25 21:19:00,1.22447,1.22483,1.22434,1.22456,16800000.0
2008-08-25 21:20:00,1.2249,1.2249,1.2248,1.2248,26200000.0
2008-08-25 21:21:00,1.2249,1.2249,1.2248,1.2249,26200000.0
2008-08-25 21:22:00,1.2247,1.2247,1.2246,1.2247,26200000.0
2008-08-25 21:23:00,1.22398,1.22424,1.22378,1.22424,26200000.0
2008-08-25 21:24:00,1.22402,1.22415,1.22363,1.22363,15600000.0
2008-08-25 21:25:00,1.22393,1.22426,1.22339,1.22382,16400000.0
2008-08-25 21:26:00,1.2242,1.2242,1.2242,1.2242,15000000.0
2008-08-25 21:27:00,1.22409,1.22447,1.22382,1.22435,15000000.0
2008-08-25 21:30:00,1.2242,1.22442,1.22418,1.22418,21200000.0
2008-08-25 21:31:00,1.22456,1.2248,1.22425,1.2247,21600000.0
2008-08-25 21:32:00,1.2245,1.22503,1.2245,1.22476,19000000.0
2008-08-25 21:33:00,1.22492,1.22528,1.22454,1.22463,13800000.0
2008-08-25 21:34:00,1.22494,1.22494,1.22461,1.22492,8800000.0
2008-08-25 21:35:00,1.2252,1.2252,1.2251,1.2252,29400000.0
2008-08-25 21:37:00,1.2249,1.2252,1.22452,1.22494,29400000.0
2008-08-25 21:38:00,1.22466,1.22476,1.22466,1.22476,6800000.0
2008-08-25 21:39:00,1.2251,1.2252,1.225,1.2252,24000000.0
2008-08-25 21:40:00,1.2249,1.2249,1.22434,1.22435,24000000.0
2008-08-25 21:41:00,1.2244,1.2245,1.2244,1.2245,18000000.0
2008-08-25 21:42:00,1.22483,1.22483,1.22395,1.22436,18000000.0
2008-08-25 21:43:00,1.2247,1.2247,1.2245,1.2245,13200000.0
2008-08-25 21:44:00,1.22471,1.22502,1.2245,1.22502,13200000.0
2008-08-25 21:45:00,1.22514,1.22514,1.2239,1.22419,16200000.0
2008-08-25 21:46:00,1.2241,1.22494,1.2241,1.22463,22000000.0
2008-08-25 21:47:00,1.22472,1.22472,1.22455,1.22455,2600000.0
2008-08-25 21:48:00,1.22466,1.22506,1.22436,1.22436,15000000.0
2008-08-25 21:49:00,1.22452,1.22477,1.22448,1.22448,13000000.0
2008-08-25 21:50:00,1.22514,1.22518,1.22473,1.22494,21600000.0
2008-08-25 21:51:00,1.22469,1.22492,1.22464,1.22468,9400000.0
2008-08-25 21:52:00,1.22455,1.22491,1.22449,1.22449,15800000.0
2008-08-25 21:53:00,1.2246,1.2248,1.2246,1.2246,6000000.0
2008-08-25 21:54:00,1.22407,1.22488,1.22407,1.22488,6000000.0
2008-08-25 21:55:00,1.22471,1.22471,1.22449,1.2247,22200000.0
2008-08-25 21:58:00,1.2247,1.2248,1.2247,1.2247,4200000.0
2008-08-25 21:59:00,1.22434,1.22477,1.22434,1.22463,4200000.0
2008-08-25 22:00:00,1.2245,1.22454,1.22418,1.22418,7600000.0
2008-08-25 22:01:00,1.22464,1.22464,1.22407,1.22424,17400000.0
2008-08-25 22:03:00,1.22415,1.22449,1.22415,1.22445,9800000.0
2008-08-25 22:04:00,1.22441,1.22462,1.22426,1.22454,13200000.0
2008-08-25 22:05:00,1.22467,1.22482,1.2241,1.22442,12600000.0
2008-08-25 22:06:00,1.22455,1.22455,1.2243,1.22442,12200000.0
2008-08-25 22:08:00,1.22436,1.22458,1.22436,1.22458,2600000.0
2008-08-25 22:09:00,1.22407,1.22468,1.22407,1.22441,22800000.0
2008-08-25 22:10:00,1.22454,1.22484,1.22435,1.22484,12600000.0
2008-08-25 22:11:00,1.2246,1.2246,1.2246,1.2246,2000000.0
2008-08-25 22:14:00,1.22494,1.22494,1.22439,1.22439,2000000.0
2008-08-25 22:15:00,1.22459,1.22466,1.22437,1.22437,9200000.0
2008-08-25 22:17:00,1.22461,1.22478,1.22414,1.22414,15400000.0
2008-08-25 22:18:00,1.22432,1.22433,1.22398,1.22407,9400000.0
2008-08-25 22:19:00,1.22417,1.22462,1.22417,1.22448,10000000.0
2008-08-25 22:20:00,1.22466,1.22492,1.22451,1.22477,11600000.0
2008-08-25 22:21:00,1.22462,1.22516,1.22462,1.22516,6800000.0
2008-08-25 22:22:00,1.22507,1.22523,1.22466,1.2249,16400000.0
2008-08-25 22:23:00,1.22464,1.2248,1.22437,1.22456,12000000.0
2008-08-25 22:24:00,1.22437,1.22456,1.22435,1.22437,5600000.0
2008-08-25 22:25:00,1.22417,1.22463,1.22417,1.22461,9800000.0
2008-08-25 22:26:00,1.22465,1.22512,1.22433,1.22465,23600000.0
2008-08-25 22:27:00,1.22474,1.22509,1.22464,1.22477,14800000.0
2008-08-25 22:28:00,1.22485,1.22516,1.22462,1.22516,32000000.0
2008-08-25 22:29:00,1.22436,1.22494,1.22436,1.22461,19800000.0
2008-08-25 22:30:00,1.22441,1.22455,1.22394,1.22438,19200000.0
2008-08-25 22:31:00,1.22437,1.22515,1.22437,1.22494,18800000.0
2008-08-25 22:36:00,1.22473,1.22501,1.22446,1.22501,8400000.0
2008-08-25 22:37:00,1.2253,1.2254,1.2253,1.2254,15200000.0
2008-08-25 22:38:00,1.22546,1.22549,1.22541,1.22541,15200000.0
2008-08-25 22:39:00,1.2256,1.2257,1.2256,1.2257,15600000.0
2008-08-25 22:42:00,1.22576,1.2258,1.2253,1.22555,15600000.0
2008-08-25 22:43:00,1.22532,1.22538,1.22503,1.22503,9800000.0
2008-08-25 22:44:00,1.2256,1.2256,1.2255,1.2255,11600000.0
2008-08-25 22:45:00,1.22517,1.22544,1.22517,1.2253,11600000.0
2008-08-25 22:46:00,1.22457,1.22495,1.22457,1.22489,11400000.0
2008-08-25 22:47:00,1.22522,1.22523,1.22474,1.22474,11600000.0
2008-08-25 22:48:00,1.22482,1.22519,1.22444,1.22519,14800000.0
2008-08-25 22:50:00,1.22483,1.22543,1.22475,1.22543,15400000.0
2008-08-25 22:51:00,1.22503,1.22544,1.22479,1.22541,17200000.0
2008-08-25 22:52:00,1.22514,1.22546,1.22508,1.22512,10000000.0
2008-08-25 22:53:00,1.22506,1.22546,1.22506,1.22546,17800000.0
2008-08-25 22:54:00,1.22543,1.22556,1.22471,1.2249,10000000.0
2008-08-25 22:55:00,1.2256,1.2256,1.2255,1.2256,11400000.0
2008-08-25 22:56:00,1.22524,1.22524,1.22457,1.22497,11400000.0
2008-08-25 22:57:00,1.2254,1.2254,1.2252,1.2252,10000000.0
2008-08-25 22:58:00,1.2249,1.2251,1.22479,1.22492,10000000.0
2008-08-25 22:59:00,1.22513,1.22544,1.22513,1.22544,3200000.0
2008-08-25 23:00:00,1.22502,1.22503,1.22476,1.22486,8400000.0
2008-08-25 23:01:00,1.22429,1.22509,1.22429,1.22509,3200000.0
2008-08-25 23:02:00,1.22485,1.22488,1.22379,1.22379,8800000.0
2008-08-25 23:03:00,1.22402,1.22453,1.22402,1.22438,9000000.0
2008-08-25 23:04:00,1.22422,1.22489,1.224,1.2247,21400000.0
2008-08-25 23:05:00,1.22462,1.22466,1.22429,1.22463,18800000.0
2008-08-25 23:06:00,1.22454,1.22513,1.22428,1.22437,13000000.0
2008-08-25 23:07:00,1.22477,1.22481,1.22445,1.22464,8400000.0
2008-08-25 23:08:00,1.22418,1.22497,1.22418,1.22497,9000000.0
2008-08-25 23:09:00,1.22458,1.22493,1.22433,1.22433,19200000.0
2008-08-25 23:10:00,1.22462,1.22481,1.22436,1.2245,10000000.0
2008-08-25 23:11:00,1.2247,1.22483,1.2245,1.22458,15400000.0
2008-08-25 23:12:00,1.22429,1.22441,1.22407,1.22424,11400000.0
2008-08-25 23:13:00,1.22405,1.22405,1.22357,1.22364,11000000.0
2008-08-25 23:14:00,1.22312,1.22331,1.22304,1.22327,15400000.0
2008-08-25 23:15:00,1.22336,1.22419,1.22329,1.22388,14400000.0
2008-08-25 23:16:00,1.22399,1.22448,1.22396,1.22407,20400000.0
2008-08-25 23:18:00,1.2241,1.2241,1.22381,1.22381,4800000.0
2008-08-25 23:19:00,1.22431,1.22431,1.22391,1.22391,4000000.0
2008-08-25 23:20:00,1.2246,1.2247,1.2246,1.2247,11200000.0
2008-08-25 23:21:00,1.22427,1.22448,1.22396,1.22416,11200000.0
2008-08-25 23:22:00,1.22406,1.22429,1.22371,1.22426,26000000.0
2008-08-25 23:23:00,1.22452,1.22474,1.22405,1.22474,6600000.0
2008-08-25 23:24:00,1.22462,1.22512,1.22452,1.22457,13800000.0
2008-08-25 23:25:00,1.22441,1.22456,1.22417,1.22433,18600000.0
2008-08-25 23:26:00,1.22414,1.22446,1.22408,1.22446,17800000.0
2008-08-25 23:27:00,1.22512,1.22512,1.22442,1.2248,6800000.0
2008-08-25 23:28:00,1.22474,1.22474,1.2242,1.22463,25000000.0
2008-08-25 23:29:00,1.22494,1.22553,1.2248,1.22513,15600000.0
2008-08-25 23:30:00,1.22461,1.22491,1.22461,1.22491,7000000.0
2008-08-25 23:31:00,1.2251,1.2251,1.2251,1.2251,27800000.0
2008-08-25 23:32:00,1.22418,1.22474,1.22418,1.22444,27800000.0
2008-08-25 23:33:00,1.22426,1.22448,1.22409,1.22425,10400000.0
2008-08-25 23:34:00,1.2249,1.2249,1.2244,1.2244,16000000.0
2008-08-25 23:35:00,1.22407,1.22455,1.22396,1.22415,16000000.0
2008-08-25 23:36:00,1.22438,1.22502,1.22434,1.22463,11600000.0
2008-08-25 23:37:00,1.22455,1.22477,1.22449,1.22449,11000000.0
2008-08-25 23:38:00,1.22479,1.22523,1.22439,1.22476,10800000.0
2008-08-25 23:39:00,1.22442,1.22494,1.22442,1.22494,2000000.0
2008-08-25 23:40:00,1.2251,1.2251,1.2251,1.2251,31800000.0
2008-08-25 23:42:00,1.225,1.2251,1.225,1.2251,31800000.0
2008-08-25 23:43:00,1.22477,1.2248,1.22415,1.22428,31800000.0
2008-08-25 23:44:00,1.2246,1.2248,1.2245,1.2248,26000000.0
2008-08-25 23:45:00,1.2249,1.2249,1.2249,1.2249,26000000.0
2008-08-25 23:46:00,1.2248,1.2248,1.2248,1.2248,26000000.0
2008-08-25 23:47:00,1.22423,1.22441,1.22415,1.22418,26000000.0
2008-08-25 23:48:00,1.22377,1.22427,1.22377,1.22427,23000000.0
2008-08-25 23:49:00,1.22463,1.22475,1.22399,1.22399,13200000.0
2008-08-25 23:50:00,1.2249,1.2249,1.2249,1.2249,14000000.0
2008-08-25 23:51:00,1.22469,1.22491,1.22425,1.22485,14000000.0
2008-08-25 23:53:00,1.2249,1.22541,1.2249,1.22498,19400000.0
2008-08-25 23:54:00,1.22477,1.22522,1.22457,1.2249,13800000.0
2008-08-25 23:55:00,1.2248,1.22531,1.22469,1.22469,24800000.0
2008-08-25 23:56:00,1.225,1.225,1.22439,1.22449,7800000.0
2008-08-25 23:57:00,1.2252,1.2252,1.2251,1.2251,19000000.0
2008-08-25 23:59:00,1.2249,1.2249,1.2249,1.2249,19000000.0
2008-08-26 00:03:00,1.22464,1.22492,1.22413,1.22413,19000000.0
2008-08-26 00:04:00,1.22427,1.22476,1.22427,1.22455,20300000.0
2008-08-26 00:05:00,1.225,1.2252,1.225,1.225,11200000.0
2008-08-26 00:06:00,1.22491,1.22491,1.22465,1.22474,11200000.0
2008-08-26 00:07:00,1.22486,1.22491,1.2245,1.22491,12400000.0
2008-08-26 00:08:00,1.22474,1.225,1.2245,1.22469,21600000.0
2008-08-26 00:09:00,1.2254,1.2254,1.2254,1.2254,14200000.0
2008-08-26 00:10:00,1.22516,1.22532,1.22492,1.22527,14200000.0
2008-08-26 00:11:00,1.22509,1.22532,1.22472,1.22489,12000000.0
2008-08-26 00:12:00,1.22564,1.22564,1.22492,1.22538,11000000.0
2008-08-26 00:13:00,1.22547,1.22556,1.22508,1.22551,30800000.0
2008-08-26 00:14:00,1.22507,1.22536,1.22507,1.22519,19600000.0
2008-08-26 00:15:00,1.22514,1.22551,1.22488,1.22551,23000000.0
2008-08-26 00:16:00,1.22536,1.22538,1.22479,1.22517,12800000.0
2008-08-26 00:17:00,1.2252,1.22575,1.22513,1.22535,19400000.0
2008-08-26 00:18:00,1.22517,1.22543,1.22517,1.22542,23000000.0
2008-08-26 00:19:00,1.2257,1.2258,1.2257,1.2258,24400000.0
2008-08-26 00:20:00,1.2254,1.22597,1.22524,1.22555,24400000.0
2008-08-26 00:21:00,1.22539,1.22578,1.2252,1.22555,26600000.0
2008-08-26 00:23:00,1.22532,1.22593,1.22529,1.22593,16200000.0
2008-08-26 00:24:00,1.2257,1.226,1.2257,1.22581,12200000.0
2008-08-26 00:25:00,1.22577,1.2258,1.22552,1.22555,22800000.0
2008-08-26 00:26:00,1.22534,1.22544,1.22517,1.22539,16200000.0
2008-08-26 00:27:00,1.22589,1.22589,1.22519,1.22523,6200000.0
2008-08-26 00:28:00,1.22563,1.22563,1.22533,1.22563,9200000.0
2008-08-26 00:29:00,1.2252,1.22565,1.22491,1.22565,34600000.0
2008-08-26 00:30:00,1.22533,1.22562,1.22526,1.22526,21800000.0
2008-08-26 00:31:00,1.22525,1.22554,1.22494,1.225,20400000.0
2008-08-26 00:32:00,1.2251,1.22544,1.22486,1.22486,21600000.0
2008-08-26 00:33:00,1.22528,1.22528,1.22493,1.22513,19200000.0
2008-08-26 00:34:00,1.22556,1.22597,1.22556,1.22572,20200000.0
2008-08-26 00:35:00,1.22561,1.22595,1.22555,1.22571,11200000.0
2008-08-26 00:36:00,1.22543,1.2258,1.22542,1.2257,23200000.0
2008-08-26 00:38:00,1.22566,1.22645,1.22566,1.22645,15400000.0
2008-08-26 00:39:00,1.2259,1.22618,1.22569,1.22604,18200000.0
2008-08-26 00:40:00,1.2266,1.2267,1.2265,1.2265,37800000.0
2008-08-26 00:41:00,1.22639,1.22675,1.22592,1.2262,37800000.0
2008-08-26 00:42:00,1.22603,1.22651,1.22603,1.22645,12200000.0
2008-08-26 00:43:00,1.22601,1.2261,1.22559,1.22573,30900000.0
2008-08-26 00:44:00,1.22575,1.22577,1.22521,1.22521,9400000.0
2008-08-26 00:45:00,1.22571,1.2263,1.22525,1.2263,17400000.0
2008-08-26 00:46:00,1.22664,1.22664,1.22538,1.22538,20800000.0
2008-08-26 00:47:00,1.22575,1.22586,1.22563,1.22586,15800000.0
2008-08-26 00:48:00,1.22552,1.22595,1.22552,1.22566,13000000.0
2008-08-26 00:49:00,1.22625,1.22646,1.22572,1.22646,22400000.0
2008-08-26 00:50:00,1.22609,1.22644,1.22583,1.22644,13600000.0
2008-08-26 00:51:00,1.22609,1.22674,1.22609,1.22656,7400000.0
2008-08-26 00:52:00,1.22684,1.22684,1.22634,1.22684,23400000.0
2008-08-26 00:53:00,1.22667,1.22724,1.2266,1.22719,14200000.0
2008-08-26 00:54:00,1.22717,1.22752,1.22692,1.22723,25000000.0
2008-08-26 00:55:00,1.22697,1.22708,1.22681,1.22703,16400000.0
2008-08-26 00:56:00,1.22688,1.22723,1.22668,1.22699,15400000.0
2008-08-26 00:57:00,1.22682,1.22729,1.22658,1.22729,13800000.0
2008-08-26 00:58:00,1.22723,1.22723,1.22674,1.22679,21800000.0
2008-08-26 00:59:00,1.2265,1.22703,1.2265,1.22672,16400000.0
2008-08-26 01:00:00,1.22688,1.22747,1.22688,1.22747,10800000.0
2008-08-26 01:01:00,1.22759,1.22759,1.22677,1.227,20200000.0
2008-08-26 01:02:00,1.2277,1.2278,1.2277,1.2278,18400000.0
2008-08-26 01:03:00,1.2275,1.22754,1.22726,1.22726,18400000.0
2008-08-26 01:04:00,1.2279,1.2279,1.2278,1.2279,8400000.0
2008-08-26 01:05:00,1.2274,1.2274,1.22728,1.22728,8400000.0
2008-08-26 01:06:00,1.2276,1.2277,1.2276,1.2277,18200000.0
2008-08-26 01:07:00,1.2276,1.2276,1.2276,1.2276,18200000.0
2008-08-26 01:08:00,1.22703,1.22721,1.22694,1.22706,18200000.0
2008-08-26 01:09:00,1.22723,1.22751,1.22717,1.22719,19100000.0
2008-08-26 01:10:00,1.22747,1.22747,1.22696,1.22718,14600000.0
2008-08-26 01:11:00,1.2281,1.2281,1.2279,1.228,6800000.0
2008-08-26 01:12:00,1.22745,1.2276,1.22727,1.22733,6800000.0
2008-08-26 01:13:00,1.22738,1.22836,1.22738,1.22791,16400000.0
2008-08-26 01:14:00,1.22828,1.22828,1.22748,1.22779,23600000.0
2008-08-26 01:15:00,1.228,1.2283,1.2278,1.2283,14800000.0
2008-08-26 01:16:00,1.22817,1.22821,1.22785,1.22798,14800000.0
2008-08-26 01:17:00,1.22832,1.22846,1.22789,1.22823,22800000.0
2008-08-26 01:18:00,1.22783,1.22843,1.22769,1.22843,21600000.0
2008-08-26 01:19:00,1.22842,1.22873,1.2281,1.22873,21800000.0
2008-08-26 01:20:00,1.22863,1.22863,1.22821,1.22822,18200000.0
2008-08-26 01:21:00,1.22813,1.22855,1.22799,1.22833,17000000.0
2008-08-26 01:22:00,1.22834,1.22887,1.22834,1.2287,19800000.0
2008-08-26 01:23:00,1.2289,1.22944,1.2289,1.22899,14600000.0
2008-08-26 01:24:00,1.22932,1.22961,1.22931,1.22931,27200000.0
2008-08-26 01:25:00,1.22892,1.22945,1.22892,1.22945,14000000.0
2008-08-26 01:26:00,1.22963,1.22987,1.22954,1.22987,13200000.0
2008-08-26 01:27:00,1.23004,1.23069,1.23004,1.23052,14000000.0
2008-08-26 01:28:00,1.23012,1.23031,1.22976,1.23009,12400000.0
2008-08-26 01:29:00,1.23014,1.23094,1.23008,1.23057,12000000.0
2008-08-26 01:30:00,1.23043,1.2306,1.23026,1.23044,9400000.0
2008-08-26 01:31:00,1.23066,1.23091,1.23042,1.2306,15600000.0
2008-08-26 01:32:00,1.2304,1.23079,1.2304,1.23046,16600000.0
2008-08-26 01:33:00,1.2308,1.23112,1.23073,1.23088,28200000.0
2008-08-26 01:34:00,1.23089,1.2312,1.2308,1.2312,22400000.0
2008-08-26 01:35:00,1.23097,1.23097,1.23043,1.23071,15000000.0
2008-08-26 01:36:00,1.23136,1.23234,1.23136,1.23224,19800000.0
2008-08-26 01:37:00,1.23247,1.2327,1.23154,1.23165,17000000.0
2008-08-26 01:38:00,1.23213,1.23233,1.23182,1.23182,20200000.0
2008-08-26 01:39:00,1.23163,1.23234,1.23163,1.23187,9200000.0
2008-08-26 01:40:00,1.2318,1.2318,1.23165,1.23165,17600000.0
2008-08-26 01:41:00,1.23174,1.23203,1.23129,1.23158,20200000.0
2008-08-26 01:42:00,1.23202,1.23232,1.23179,1.23215,17400000.0
2008-08-26 01:43:00,1.23238,1.23246,1.2321,1.23215,14600000.0
2008-08-26 01:44:00,1.23286,1.23286,1.23221,1.23234,42800000.0
2008-08-26 01:45:00,1.232,1.232,1.23084,1.23084,12600000.0
2008-08-26 01:46:00,1.23016,1.23026,1.22938,1.22999,18200000.0
2008-08-26 01:47:00,1.22952,1.2298,1.22882,1.22913,13200000.0
2008-08-26 01:48:00,1.2288,1.22991,1.22864,1.22976,17600000.0
2008-08-26 01:49:00,1.22916,1.22945,1.2288,1.22945,13000000.0
2008-08-26 01:50:00,1.22871,1.22871,1.22831,1.22851,8200000.0
2008-08-26 01:51:00,1.22856,1.22938,1.22855,1.22929,9600000.0
2008-08-26 01:52:00,1.22905,1.22946,1.22905,1.22914,20800000.0
2008-08-26 01:53:00,1.22966,1.23027,1.22939,1.22974,22800000.0
2008-08-26 01:54:00,1.22927,1.22992,1.22927,1.2299,20600000.0
2008-08-26 01:55:00,1.22972,1.23026,1.22972,1.23026,8000000.0
2008-08-26 01:56:00,1.23046,1.23079,1.23035,1.23035,15200000.0
2008-08-26 01:57:00,1.2306,1.23103,1.23034,1.23034,15600000.0
2008-08-26 01:58:00,1.23018,1.23111,1.23018,1.23073,10800000.0
2008-08-26 01:59:00,1.23091,1.23133,1.23076,1.23108,23000000.0
2008-08-26 02:00:00,1.23096,1.23096,1.23014,1.23036,23000000.0
2008-08-26 02:01:00,1.23007,1.23052,1.22994,1.22995,46400000.0
2008-08-26 02:02:00,1.23006,1.23047,1.23006,1.23015,18800000.0
2008-08-26 02:03:00,1.23022,1.23113,1.23022,1.23086,31000000.0
2008-08-26 02:04:00,1.23062,1.23073,1.23039,1.23067,12800000.0
2008-08-26 02:05:00,1.23083,1.2313,1.2305,1.23099,21800000.0
2008-08-26 02:06:00,1.23076,1.2308,1.23028,1.23034,21800000.0
2008-08-26 02:07:00,1.22999,1.22999,1.22924,1.22959,10800000.0
2008-08-26 02:08:00,1.22974,1.23009,1.22964,1.23009,12200000.0
2008-08-26 02:09:00,1.23034,1.23034,1.22979,1.22979,15800000.0
2008-08-26 02:10:00,1.22998,1.23014,1.22998,1.23014,12800000.0
2008-08-26 02:11:00,1.22978,1.23014,1.22949,1.22986,23200000.0
2008-08-26 02:12:00,1.2299,1.23015,1.2299,1.23015,40200000.0
2008-08-26 02:13:00,1.23052,1.23052,1.22964,1.22964,18600000.0
2008-08-26 02:14:00,1.2295,1.23035,1.2295,1.23033,23400000.0
2008-08-26 02:15:00,1.23084,1.23105,1.23022,1.23056,23800000.0
2008-08-26 02:16:00,1.23017,1.2307,1.23014,1.23029,50400000.0
2008-08-26 02:17:00,1.23002,1.23066,1.22997,1.2304,73000000.0
2008-08-26 02:18:00,1.23068,1.23068,1.2303,1.2303,8000000.0
2008-08-26 02:19:00,1.23024,1.23047,1.23003,1.23003,16000000.0
2008-08-26 02:20:00,1.23067,1.23067,1.23033,1.23047,11600000.0
2008-08-26 02:21:00,1.23037,1.2304,1.22992,1.23025,14100000.0
2008-08-26 02:22:00,1.23041,1.23076,1.22991,1.22991,11200000.0
2008-08-26 02:23:00,1.23009,1.23012,1.22987,1.22987,8400000.0
2008-08-26 02:24:00,1.23025,1.23054,1.23019,1.23054,73200000.0
2008-08-26 02:25:00,1.2307,1.2309,1.2307,1.2308,26600000.0
2008-08-26 02:26:00,1.23039,1.23105,1.23039,1.23066,26600000.0
2008-08-26 02:27:00,1.23079,1.23107,1.23005,1.23029,92000000.0
2008-08-26 02:28:00,1.23062,1.2307,1.23044,1.23048,19600000.0
2008-08-26 02:29:00,1.23071,1.23101,1.23071,1.2308,19300000.0
2008-08-26 02:30:00,1.23056,1.23069,1.23003,1.23034,29500000.0
2008-08-26 02:31:00,1.23063,1.23117,1.2304,1.23117,33600000.0
2008-08-26 02:32:00,1.23091,1.23127,1.23028,1.2304,56200000.0
2008-08-26 02:33:00,1.23026,1.23077,1.23004,1.23004,44400000.0
2008-08-26 02:34:00,1.23061,1.2309,1.23018,1.23089,17400000.0
2008-08-26 02:35:00,1.2306,1.2307,1.23036,1.23042,16000000.0
2008-08-26 02:36:00,1.23064,1.23092,1.23062,1.23081,18400000.0
2008-08-26 02:37:00,1.23062,1.23085,1.23059,1.23084,36200000.0
2008-08-26 02:38:00,1.23049,1.23049,1.23028,1.23029,5600000.0
2008-08-26 02:39:00,1.23062,1.23062,1.22957,1.23,26600000.0
2008-08-26 02:40:00,1.22998,1.23005,1.22957,1.22998,26200000.0
2008-08-26 02:41:00,1.23029,1.23048,1.23016,1.23048,28400000.0
2008-08-26 02:42:00,1.22983,1.23015,1.22963,1.23015,18600000.0
2008-08-26 02:43:00,1.22978,1.22978,1.22939,1.22939,22400000.0
2008-08-26 02:44:00,1.22999,1.23037,1.22996,1.23028,16800000.0
2008-08-26 02:45:00,1.22974,1.23062,1.22968,1.23009,79400000.0
2008-08-26 02:46:00,1.22953,1.23009,1.22953,1.23008,9400000.0
2008-08-26 02:47:00,1.23057,1.23081,1.23028,1.23061,82200000.0
2008-08-26 02:48:00,1.2308,1.2309,1.2307,1.2309,13000000.0
2008-08-26 02:49:00,1.2308,1.2311,1.2308,1.2308,13000000.0
2008-08-26 02:50:00,1.23026,1.2306,1.23022,1.2304,13000000.0
2008-08-26 02:51:00,1.2303,1.23064,1.2301,1.2301,19800000.0
2008-08-26 02:52:00,1.23031,1.23045,1.23014,1.23037,40200000.0
2008-08-26 02:53:00,1.23039,1.23095,1.23039,1.23095,13400000.0
2008-08-26 02:54:00,1.23059,1.23082,1.2303,1.23082,56800000.0
2008-08-26 02:55:00,1.231,1.23101,1.23048,1.23087,14000000.0
2008-08-26 02:56:00,1.23097,1.231,1.23051,1.23087,25400000.0
2008-08-26 02:57:00,1.23081,1.23081,1.23041,1.23041,52800000.0
2008-08-26 02:58:00,1.23053,1.23094,1.23053,1.23086,23000000.0
2008-08-26 02:59:00,1.23105,1.2317,1.23095,1.2317,23200000.0
2008-08-26 03:00:00,1.23136,1.23169,1.23125,1.2316,52400000.0
2008-08-26 03:01:00,1.23156,1.23163,1.23096,1.23163,11800000.0
2008-08-26 03:02:00,1.23097,1.23125,1.23084,1.23084,71200000.0
2008-08-26 03:03:00,1.23095,1.23126,1.23088,1.23095,14800000.0
2008-08-26 03:04:00,1.2312,1.2315,1.2312,1.2315,13800000.0
2008-08-26 03:05:00,1.23072,1.23119,1.23053,1.23053,13800000.0
2008-08-26 03:06:00,1.23153,1.23153,1.23096,1.23109,13200000.0
2008-08-26 03:07:00,1.23125,1.23151,1.23111,1.23151,22400000.0
2008-08-26 03:08:00,1.23128,1.23155,1.23093,1.23155,19400000.0
2008-08-26 03:09:00,1.23075,1.23091,1.23026,1.23077,27200000.0
2008-08-26 03:10:00,1.2305,1.23084,1.2302,1.23058,12800000.0
2008-08-26 03:11:00,1.23067,1.23073,1.23031,1.23039,17600000.0
2008-08-26 03:12:00,1.23044,1.23044,1.23015,1.23017,11000000.0
2008-08-26 03:13:00,1.23034,1.23045,1.22996,1.23011,12600000.0
2008-08-26 03:14:00,1.23011,1.23034,1.22986,1.22986,9600000.0
2008-08-26 03:15:00,1.23029,1.23041,1.23029,1.2304,29400000.0
2008-08-26 03:16:00,1.2305,1.23072,1.23039,1.23039,15200000.0
2008-08-26 03:17:00,1.23033,1.2308,1.23001,1.23001,7400000.0
2008-08-26 03:18:00,1.22993,1.23013,1.22957,1.2297,10000000.0
2008-08-26 03:19:00,1.22976,1.23011,1.22958,1.23011,44600000.0
2008-08-26 03:20:00,1.23014,1.23062,1.23004,1.23004,15800000.0
2008-08-26 03:21:00,1.23054,1.23054,1.22965,1.22976,17800000.0
2008-08-26 03:22:00,1.22957,1.22957,1.2292,1.2292,9000000.0
2008-08-26 03:23:00,1.22938,1.23004,1.22926,1.22939,17600000.0
2008-08-26 03:24:00,1.22995,1.22995,1.22899,1.22957,10400000.0
2008-08-26 03:25:00,1.22949,1.22949,1.22929,1.22929,3600000.0
2008-08-26 03:26:00,1.22948,1.22965,1.22905,1.22932,6800000.0
2008-08-26 03:27:00,1.22948,1.22948,1.22921,1.22931,14400000.0
2008-08-26 03:28:00,1.22936,1.22954,1.22936,1.22954,16400000.0
2008-08-26 03:29:00,1.22939,1.22962,1.22926,1.22953,15200000.0
2008-08-26 03:30:00,1.22935,1.22975,1.22935,1.2297,10000000.0
2008-08-26 03:31:00,1.23002,1.23017,1.22972,1.22973,15400000.0
2008-08-26 03:32:00,1.22953,1.23008,1.22953,1.22988,20600000.0
2008-08-26 03:33:00,1.22975,1.22991,1.22967,1.22968,43600000.0
2008-08-26 03:34:00,1.22974,1.23018,1.22963,1.22963,9000000.0
2008-08-26 03:35:00,1.22983,1.23005,1.22949,1.22987,8400000.0
2008-08-26 03:36:00,1.22949,1.22988,1.2293,1.2293,8600000.0
2008-08-26 03:37:00,1.22947,1.22976,1.22928,1.22959,16400000.0
2008-08-26 03:38:00,1.22924,1.2297,1.22924,1.22967,27600000.0
2008-08-26 03:39:00,1.2303,1.2303,1.2302,1.2303,22000000.0
2008-08-26 03:40:00,1.23009,1.23038,1.2298,1.22982,22000000.0
2008-08-26 03:41:00,1.22979,1.22997,1.22979,1.22985,9800000.0
2008-08-26 03:42:00,1.2303,1.2303,1.2303,1.2303,5600000.0
2008-08-26 03:43:00,1.2304,1.2305,1.2304,1.2304,5600000.0
2008-08-26 03:44:00,1.23041,1.23041,1.22991,1.22991,5600000.0
2008-08-26 03:45:00,1.2305,1.2306,1.2304,1.2306,18800000.0
2008-08-26 03:46:00,1.23009,1.23023,1.22994,1.23013,18800000.0
2008-08-26 03:47:00,1.23012,1.23022,1.23004,1.23004,14600000.0
2008-08-26 03:48:00,1.2305,1.2305,1.2305,1.2305,14200000.0
2008-08-26 03:49:00,1.22986,1.2301,1.22961,1.22985,14200000.0
2008-08-26 03:50:00,1.22953,1.22974,1.22947,1.22951,12200000.0
2008-08-26 03:51:00,1.2303,1.2304,1.2303,1.2304,16000000.0
2008-08-26 03:52:00,1.23009,1.23043,1.2298,1.23007,16000000.0
2008-08-26 03:53:00,1.23036,1.23036,1.22957,1.22989,14800000.0
2008-08-26 03:54:00,1.22978,1.22985,1.2294,1.22941,9200000.0
2008-08-26 03:55:00,1.22986,1.22986,1.22899,1.22899,11000000.0
2008-08-26 03:56:00,1.22926,1.22972,1.22905,1.22905,8400000.0
2008-08-26 03:57:00,1.22929,1.22966,1.229,1.22935,22000000.0
2008-08-26 03:58:00,1.22989,1.22989,1.22892,1.22897,16400000.0
2008-08-26 03:59:00,1.23,1.23,1.2299,1.23,6800000.0
2008-08-26 04:00:00,1.22952,1.22979,1.22919,1.22942,6800000.0
2008-08-26 04:01:00,1.22932,1.2297,1.22932,1.2297,7800000.0
2008-08-26 04:02:00,1.2302,1.2303,1.2302,1.2303,11600000.0
2008-08-26 04:03:00,1.2302,1.2303,1.2301,1.2302,11600000.0
2008-08-26 04:04:00,1.23,1.23033,1.22981,1.23033,11600000.0
2008-08-26 04:05:00,1.2304,1.23058,1.23026,1.23026,9000000.0
2008-08-26 04:06:00,1.23033,1.23033,1.2298,1.23005,46000000.0
2008-08-26 04:07:00,1.23001,1.23001,1.22993,1.22993,5000000.0
2008-08-26 04:08:00,1.22984,1.22992,1.22961,1.22975,50800000.0
2008-08-26 04:09:00,1.22967,1.23006,1.22966,1.23006,35800000.0
2008-08-26 04:10:00,1.23024,1.23051,1.23018,1.23039,24400000.0
2008-08-26 04:11:00,1.22991,1.23039,1.22991,1.23019,12400000.0
2008-08-26 04:12:00,1.22991,1.22999,1.2299,1.22997,34000000.0
2008-08-26 04:13:00,1.22988,1.23013,1.22986,1.22988,54000000.0
2008-08-26 04:14:00,1.22993,1.2304,1.22993,1.23023,55400000.0
2008-08-26 04:15:00,1.23029,1.23049,1.23029,1.23049,2600000.0
2008-08-26 04:16:00,1.23032,1.23036,1.2298,1.23025,9400000.0
2008-08-26 04:17:00,1.22999,1.23,1.22999,1.23,7200000.0
2008-08-26 04:18:00,1.23006,1.23045,1.23006,1.23038,9200000.0
2008-08-26 04:19:00,1.23048,1.23048,1.23025,1.23042,13800000.0
2008-08-26 04:20:00,1.23086,1.23086,1.23023,1.23047,11000000.0
2008-08-26 04:21:00,1.23046,1.23069,1.23044,1.23044,16800000.0
2008-08-26 04:22:00,1.23082,1.23082,1.23049,1.23049,15000000.0
2008-08-26 04:23:00,1.23059,1.23105,1.23043,1.23056,20400000.0
2008-08-26 04:24:00,1.23068,1.2309,1.23064,1.23067,11400000.0
2008-08-26 04:25:00,1.23093,1.23093,1.23042,1.2305,6800000.0
2008-08-26 04:26:00,1.23045,1.23078,1.23045,1.23072,14200000.0
2008-08-26 04:27:00,1.23032,1.23068,1.23017,1.23017,13400000.0
2008-08-26 04:28:00,1.23063,1.23086,1.23031,1.23031,8000000.0
2008-08-26 04:29:00,1.23039,1.23049,1.23016,1.2302,12000000.0
2008-08-26 04:30:00,1.2304,1.2304,1.22991,1.23024,8800000.0
2008-08-26 04:31:00,1.23005,1.23037,1.23005,1.23021,11800000.0
2008-08-26 04:32:00,1.23003,1.23062,1.23003,1.23062,12600000.0
2008-08-26 04:33:00,1.23035,1.23035,1.23031,1.23031,3200000.0
2008-08-26 04:34:00,1.23076,1.23076,1.2302,1.2302,3200000.0
2008-08-26 04:35:00,1.23085,1.23085,1.23072,1.23079,11000000.0
2008-08-26 04:36:00,1.23095,1.23095,1.23049,1.23049,9600000.0
2008-08-26 04:37:00,1.23059,1.23073,1.23054,1.23056,32800000.0
2008-08-26 04:38:00,1.23055,1.23098,1.23053,1.23098,19600000.0
2008-08-26 04:39:00,1.23073,1.23083,1.23054,1.23083,8400000.0
2008-08-26 04:40:00,1.2305,1.23087,1.23031,1.23079,14400000.0
2008-08-26 04:41:00,1.23106,1.23106,1.23048,1.23048,3400000.0
2008-08-26 04:42:00,1.23153,1.23153,1.2308,1.2308,7800000.0
2008-08-26 04:43:00,1.23125,1.23125,1.2311,1.23119,15600000.0
2008-08-26 04:44:00,1.2315,1.2316,1.2314,1.2314,12800000.0
2008-08-26 04:45:00,1.2315,1.2317,1.2315,1.2315,12800000.0
2008-08-26 04:46:00,1.2314,1.2316,1.2314,1.2316,12800000.0
2008-08-26 04:47:00,1.23119,1.23145,1.23113,1.23113,12800000.0
2008-08-26 04:48:00,1.2317,1.2318,1.2315,1.2316,16000000.0
2008-08-26 04:49:00,1.23121,1.23165,1.23106,1.23165,16000000.0
2008-08-26 04:50:00,1.23146,1.23176,1.23095,1.23095,15800000.0
2008-08-26 04:51:00,1.23106,1.23142,1.23106,1.23133,3600000.0
2008-08-26 04:52:00,1.23131,1.23137,1.23131,1.23137,3200000.0
2008-08-26 04:53:00,1.2314,1.2316,1.2314,1.2316,18600000.0
2008-08-26 04:54:00,1.2315,1.2316,1.2314,1.2316,18600000.0
2008-08-26 04:55:00,1.2315,1.2317,1.2315,1.2316,18600000.0
2008-08-26 04:56:00,1.2315,1.23167,1.23106,1.23125,18600000.0
2008-08-26 04:57:00,1.2315,1.2316,1.2315,1.2316,8800000.0
2008-08-26 04:58:00,1.2315,1.2316,1.2315,1.2316,8800000.0
2008-08-26 04:59:00,1.2314,1.2314,1.23124,1.23135,8800000.0
2008-08-26 05:00:00,1.2316,1.2317,1.2315,1.2317,5800000.0
2008-08-26 05:01:00,1.2316,1.2317,1.2316,1.2316,5800000.0
2008-08-26 05:02:00,1.23129,1.2313,1.23129,1.2313,5800000.0
2008-08-26 05:03:00,1.231,1.23109,1.23066,1.23082,21000000.0
2008-08-26 05:05:00,1.23081,1.23142,1.23081,1.2311,4800000.0
2008-08-26 05:06:00,1.23123,1.23153,1.23103,1.23132,15600000.0
2008-08-26 05:07:00,1.23145,1.23169,1.23132,1.23148,26400000.0
2008-08-26 05:08:00,1.23144,1.23163,1.23144,1.23156,23000000.0
2008-08-26 05:09:00,1.2321,1.2322,1.232,1.2322,29000000.0
2008-08-26 05:10:00,1.23147,1.232,1.23135,1.23175,29000000.0
2008-08-26 05:11:00,1.23183,1.23221,1.23175,1.23175,77000000.0
2008-08-26 05:12:00,1.2316,1.2318,1.23124,1.2315,17400000.0
2008-08-26 05:13:00,1.23177,1.23186,1.23177,1.23186,7000000.0
2008-08-26 05:14:00,1.23147,1.23162,1.23139,1.2315,31800000.0
2008-08-26 05:15:00,1.23105,1.23167,1.23105,1.23167,15400000.0
2008-08-26 05:16:00,1.23141,1.23188,1.23136,1.2316,41300000.0
2008-08-26 05:17:00,1.23101,1.23112,1.23059,1.23096,11200000.0
2008-08-26 05:18:00,1.2313,1.23167,1.23101,1.23106,51500000.0
2008-08-26 05:19:00,1.23106,1.23119,1.2308,1.23116,13200000.0
2008-08-26 05:20:00,1.23128,1.23148,1.23121,1.23148,64200000.0
2008-08-26 05:21:00,1.2318,1.2318,1.2314,1.23168,6800000.0
2008-08-26 05:22:00,1.23156,1.23156,1.23133,1.23133,39800000.0
2008-08-26 05:23:00,1.23154,1.23195,1.23154,1.23195,7400000.0
2008-08-26 05:24:00,1.23129,1.23172,1.23107,1.23172,7600000.0
2008-08-26 05:25:00,1.23097,1.23115,1.23089,1.23115,7000000.0
2008-08-26 05:26:00,1.23088,1.23128,1.23088,1.23103,111000000.0
2008-08-26 05:27:00,1.23127,1.23156,1.23127,1.2314,113200000.0
2008-08-26 05:28:00,1.23151,1.23192,1.23135,1.2314,117000000.0
2008-08-26 05:29:00,1.23173,1.23208,1.23143,1.23143,30600000.0
2008-08-26 05:30:00,1.2319,1.2322,1.2318,1.232,10400000.0
2008-08-26 05:31:00,1.2321,1.2321,1.2319,1.232,10400000.0
2008-08-26 05:32:00,1.23142,1.23177,1.23132,1.23132,10400000.0
2008-08-26 05:33:00,1.23089,1.23149,1.23089,1.23125,11600000.0
2008-08-26 05:34:00,1.23151,1.23151,1.2314,1.23148,4200000.0
2008-08-26 05:35:00,1.23117,1.23204,1.23117,1.2313,15600000.0
2008-08-26 05:36:00,1.2313,1.23157,1.2313,1.2314,32400000.0
2008-08-26 05:37:00,1.23155,1.2317,1.23117,1.23143,47000000.0
2008-08-26 05:38:00,1.23176,1.23176,1.23149,1.23169,4200000.0
2008-08-26 05:39:00,1.23169,1.23182,1.23114,1.23153,24400000.0
2008-08-26 05:40:00,1.23146,1.23149,1.23115,1.23149,27600000.0
2008-08-26 05:41:00,1.2322,1.2323,1.2321,1.2322,16400000.0
2008-08-26 05:42:00,1.2321,1.2322,1.2321,1.2321,16400000.0
2008-08-26 05:43:00,1.23163,1.2324,1.23155,1.23155,16400000.0
2008-08-26 05:44:00,1.23155,1.23159,1.23155,1.23159,4800000.0
2008-08-26 05:45:00,1.232,1.23203,1.23148,1.23192,26800000.0
2008-08-26 05:46:00,1.23188,1.23194,1.23165,1.23167,16400000.0
2008-08-26 05:47:00,1.2319,1.2324,1.23188,1.23196,60600000.0
2008-08-26 05:48:00,1.23188,1.23237,1.23162,1.23216,59600000.0
2008-08-26 05:49:00,1.23198,1.2324,1.23198,1.23208,13400000.0
2008-08-26 05:50:00,1.23235,1.23243,1.23197,1.23243,9800000.0
2008-08-26 05:51:00,1.2321,1.23267,1.23205,1.23244,8800000.0
2008-08-26 05:52:00,1.2326,1.2327,1.2324,1.2325,13800000.0
2008-08-26 05:53:00,1.2321,1.23223,1.23195,1.23195,13800000.0
2008-08-26 05:54:00,1.23206,1.23251,1.23204,1.23251,41000000.0
2008-08-26 05:55:00,1.23264,1.23265,1.2323,1.23258,49200000.0
2008-08-26 05:56:00,1.23261,1.23261,1.23235,1.23235,4200000.0
2008-08-26 05:57:00,1.2324,1.23244,1.23225,1.23234,36000000.0
2008-08-26 05:58:00,1.23249,1.23255,1.23215,1.23233,25600000.0
2008-08-26 05:59:00,1.23203,1.23225,1.23163,1.23225,19400000.0
2008-08-26 06:00:00,1.23204,1.23218,1.23188,1.23218,36000000.0
2008-08-26 06:01:00,1.23229,1.23235,1.23218,1.23218,9200000.0
2008-08-26 06:02:00,1.23223,1.23226,1.23198,1.23199,45400000.0
2008-08-26 06:03:00,1.23233,1.23233,1.23189,1.23215,24400000.0
2008-08-26 06:04:00,1.2321,1.2321,1.23184,1.23184,12600000.0
2008-08-26 06:05:00,1.23219,1.23253,1.232,1.232,25000000.0
2008-08-26 06:06:00,1.23239,1.23258,1.23211,1.23217,15200000.0
2008-08-26 06:07:00,1.23192,1.23194,1.23183,1.23184,42000000.0
2008-08-26 06:08:00,1.23198,1.23233,1.23192,1.23198,89600000.0
2008-08-26 06:09:00,1.2327,1.2328,1.2325,1.2325,19200000.0
2008-08-26 06:10:00,1.23227,1.23239,1.23208,1.23227,19200000.0
2008-08-26 06:11:00,1.2325,1.2325,1.2325,1.2325,3200000.0
2008-08-26 06:12:00,1.23213,1.23227,1.23213,1.23227,3200000.0
2008-08-26 06:13:00,1.23208,1.23236,1.23187,1.23187,4800000.0
2008-08-26 06:14:00,1.23242,1.2325,1.23189,1.23209,17200000.0
2008-08-26 06:15:00,1.23223,1.2326,1.2319,1.23232,13600000.0
2008-08-26 06:16:00,1.23235,1.2325,1.23224,1.23245,17800000.0
2008-08-26 06:17:00,1.23257,1.23257,1.23229,1.23229,5600000.0
2008-08-26 06:18:00,1.23232,1.23242,1.23231,1.23231,6600000.0
2008-08-26 06:19:00,1.23253,1.23263,1.23226,1.23228,13400000.0
2008-08-26 06:20:00,1.23255,1.23255,1.23208,1.23208,16700000.0
2008-08-26 06:21:00,1.2327,1.2329,1.2326,1.2329,7200000.0
2008-08-26 06:22:00,1.2325,1.23272,1.23219,1.23238,7200000.0
2008-08-26 06:23:00,1.23234,1.2324,1.23225,1.23235,11200000.0
2008-08-26 06:25:00,1.23271,1.23277,1.23227,1.23246,79400000.0
2008-08-26 06:26:00,1.2329,1.233,1.2328,1.2329,4800000.0
2008-08-26 06:27:00,1.23237,1.23249,1.23237,1.23249,4800000.0
2008-08-26 06:28:00,1.2328,1.2329,1.2327,1.2329,3200000.0
2008-08-26 06:29:00,1.2328,1.2329,1.2327,1.2327,3200000.0
2008-08-26 06:30:00,1.23245,1.23245,1.23234,1.23234,3200000.0
2008-08-26 06:31:00,1.23221,1.23231,1.23204,1.23208,20000000.0
2008-08-26 06:32:00,1.23245,1.23245,1.23228,1.23228,4000000.0
2008-08-26 06:33:00,1.23203,1.23233,1.23203,1.23222,38400000.0
2008-08-26 06:34:00,1.2329,1.2329,1.2328,1.2328,19200000.0
2008-08-26 06:35:00,1.23208,1.2325,1.23201,1.23226,19200000.0
2008-08-26 06:36:00,1.23245,1.23258,1.2324,1.23258,8000000.0
2008-08-26 06:37:00,1.23247,1.2326,1.23234,1.23239,15400000.0
2008-08-26 06:38:00,1.2324,1.23274,1.23238,1.23251,16800000.0
2008-08-26 06:39:00,1.2325,1.23253,1.2323,1.23249,4600000.0
2008-08-26 06:40:00,1.233,1.233,1.2329,1.2329,20600000.0
2008-08-26 06:41:00,1.23257,1.23271,1.23219,1.23233,20600000.0
2008-08-26 06:42:00,1.233,1.233,1.233,1.233,16800000.0
2008-08-26 06:43:00,1.23264,1.23266,1.23231,1.23251,16800000.0
2008-08-26 06:44:00,1.23208,1.23259,1.23208,1.23259,14000000.0
2008-08-26 06:45:00,1.23229,1.23261,1.23228,1.23261,47600000.0
2008-08-26 06:46:00,1.23213,1.23232,1.23213,1.23232,3200000.0
2008-08-26 06:47:00,1.23269,1.23269,1.23217,1.23225,19200000.0
2008-08-26 06:48:00,1.23254,1.23269,1.2323,1.23238,26800000.0
2008-08-26 06:49:00,1.23237,1.23242,1.23211,1.2322,60200000.0
2008-08-26 06:50:00,1.23199,1.23239,1.23194,1.2321,11200000.0
2008-08-26 06:51:00,1.2324,1.2324,1.23195,1.23231,6600000.0
2008-08-26 06:52:00,1.2326,1.2326,1.23202,1.23236,14600000.0
2008-08-26 06:53:00,1.23233,1.23233,1.23221,1.23231,6800000.0
2008-08-26 06:54:00,1.23231,1.23258,1.23231,1.23247,16600000.0
2008-08-26 06:55:00,1.23219,1.23257,1.23218,1.23236,14000000.0
2008-08-26 06:56:00,1.23203,1.2321,1.23203,1.23203,5600000.0
2008-08-26 06:57:00,1.23182,1.23227,1.23168,1.23204,180000000.0
2008-08-26 06:58:00,1.23228,1.23251,1.23228,1.23251,2600000.0
2008-08-26 06:59:00,1.23227,1.2327,1.23218,1.23218,7200000.0
2008-08-26 07:00:00,1.23164,1.2324,1.23164,1.23199,25000000.0
2008-08-26 07:01:00,1.23198,1.23219,1.23171,1.23219,8200000.0
2008-08-26 07:02:00,1.23211,1.23223,1.23204,1.23223,9000000.0
2008-08-26 07:03:00,1.2328,1.2328,1.2327,1.2327,9200000.0
2008-08-26 07:04:00,1.23241,1.23241,1.23204,1.23204,9200000.0
2008-08-26 07:05:00,1.23168,1.23205,1.23168,1.23202,13600000.0
2008-08-26 07:06:00,1.23205,1.23248,1.23205,1.23221,26200000.0
2008-08-26 07:07:00,1.23245,1.23262,1.23236,1.23236,11800000.0
2008-08-26 07:08:00,1.23192,1.23236,1.23192,1.23236,11600000.0
2008-08-26 07:09:00,1.23245,1.2328,1.23235,1.2328,14000000.0
2008-08-26 07:10:00,1.23254,1.23276,1.23251,1.23251,11600000.0
2008-08-26 07:11:00,1.23272,1.23279,1.23246,1.23246,7400000.0
2008-08-26 07:12:00,1.23283,1.2329,1.23229,1.23234,49200000.0
2008-08-26 07:13:00,1.23272,1.23308,1.23267,1.23308,3600000.0
2008-08-26 07:14:00,1.2332,1.2334,1.2332,1.2334,2600000.0
2008-08-26 07:15:00,1.23283,1.23316,1.23283,1.23316,2600000.0
2008-08-26 07:16:00,1.2327,1.23329,1.23259,1.23268,18200000.0
2008-08-26 07:17:00,1.23275,1.23275,1.2322,1.23225,13400000.0
2008-08-26 07:18:00,1.23228,1.23253,1.23228,1.23253,4200000.0
2008-08-26 07:19:00,1.23208,1.23295,1.23208,1.23269,65800000.0
2008-08-26 07:20:00,1.23325,1.23325,1.23292,1.23307,8800000.0
2008-08-26 07:21:00,1.23303,1.23323,1.23294,1.23323,6800000.0
2008-08-26 07:22:00,1.23333,1.23333,1.23252,1.23252,11600000.0
2008-08-26 07:23:00,1.23279,1.23292,1.23243,1.23285,12600000.0
2008-08-26 07:24:00,1.23305,1.23305,1.23261,1.23272,60600000.0
2008-08-26 07:25:00,1.23286,1.23286,1.23232,1.23237,15400000.0
2008-08-26 07:26:00,1.2324,1.23264,1.23195,1.23226,12600000.0
2008-08-26 07:27:00,1.2319,1.23213,1.2319,1.23212,20800000.0
2008-08-26 07:28:00,1.23247,1.23284,1.23247,1.23281,15000000.0
2008-08-26 07:29:00,1.23341,1.23376,1.23307,1.23344,15000000.0
2008-08-26 07:30:00,1.23383,1.23383,1.23315,1.23357,11800000.0
2008-08-26 07:31:00,1.23336,1.23348,1.23297,1.23301,13800000.0
2008-08-26 07:32:00,1.23333,1.23363,1.23309,1.23357,12000000.0
2008-08-26 07:33:00,1.23302,1.23339,1.23302,1.23313,14600000.0
2008-08-26 07:34:00,1.23346,1.23346,1.23303,1.23303,12200000.0
2008-08-26 07:35:00,1.23287,1.23323,1.23274,1.23314,7800000.0
2008-08-26 07:36:00,1.23377,1.23409,1.23341,1.23345,16200000.0
2008-08-26 07:37:00,1.23347,1.23364,1.23339,1.23364,33800000.0
2008-08-26 07:38:00,1.23373,1.23426,1.23371,1.23426,14800000.0
2008-08-26 07:39:00,1.23404,1.23466,1.23404,1.23442,4200000.0
2008-08-26 07:40:00,1.23458,1.23458,1.2345,1.23456,17400000.0
2008-08-26 07:41:00,1.23409,1.23423,1.2338,1.23423,13600000.0
2008-08-26 07:42:00,1.23439,1.23439,1.23409,1.23425,31800000.0
2008-08-26 07:43:00,1.23429,1.23461,1.23391,1.23454,25800000.0
2008-08-26 07:44:00,1.23352,1.23437,1.2333,1.23349,101200000.0
2008-08-26 07:45:00,1.23386,1.23426,1.23363,1.23421,11000000.0
2008-08-26 07:46:00,1.23368,1.23409,1.23368,1.23375,24200000.0
2008-08-26 07:47:00,1.23391,1.23391,1.23336,1.23336,14400000.0
2008-08-26 07:48:00,1.23374,1.23417,1.23374,1.23411,3600000.0
2008-08-26 07:49:00,1.23414,1.2345,1.23398,1.2345,10600000.0
2008-08-26 07:50:00,1.23433,1.2349,1.23391,1.2348,73400000.0
2008-08-26 07:51:00,1.23479,1.23495,1.23467,1.23477,13800000.0
2008-08-26 07:52:00,1.23424,1.2347,1.23424,1.2347,3200000.0
2008-08-26 07:53:00,1.23408,1.23421,1.23386,1.23411,11000000.0
2008-08-26 07:54:00,1.23424,1.23424,1.23413,1.23413,6800000.0
2008-08-26 07:55:00,1.23452,1.23479,1.23418,1.23479,95200000.0
2008-08-26 07:56:00,1.23429,1.23476,1.23397,1.23476,16600000.0
2008-08-26 07:57:00,1.23469,1.23526,1.23465,1.23476,8400000.0
2008-08-26 07:58:00,1.23494,1.23527,1.23484,1.23527,14800000.0
2008-08-26 07:59:00,1.23533,1.23571,1.23525,1.23549,11000000.0
2008-08-26 08:00:00,1.23529,1.23574,1.23484,1.23529,70800000.0
2008-08-26 08:01:00,1.23508,1.23541,1.23492,1.23503,9800000.0
2008-08-26 08:02:00,1.23503,1.23503,1.2344,1.2345,20700000.0
2008-08-26 08:03:00,1.23448,1.2346,1.23436,1.2346,32200000.0
2008-08-26 08:04:00,1.2344,1.23507,1.2344,1.23497,18600000.0
2008-08-26 08:05:00,1.23512,1.2355,1.23512,1.2355,17800000.0
2008-08-26 08:06:00,1.23514,1.23606,1.23506,1.23595,73000000.0
2008-08-26 08:07:00,1.23555,1.23555,1.23516,1.23516,4200000.0
2008-08-26 08:08:00,1.23505,1.23509,1.23454,1.23476,11800000.0
2008-08-26 08:09:00,1.2346,1.2346,1.23426,1.23426,4200000.0
2008-08-26 08:10:00,1.23425,1.23477,1.23425,1.2347,9000000.0
2008-08-26 08:11:00,1.23476,1.23495,1.23437,1.2349,15400000.0
2008-08-26 08:12:00,1.23551,1.23551,1.23489,1.23489,12800000.0
2008-08-26 08:13:00,1.2352,1.2355,1.2351,1.2355,18400000.0
2008-08-26 08:14:00,1.23501,1.23517,1.23495,1.23506,18400000.0
2008-08-26 08:15:00,1.23485,1.23522,1.23471,1.23481,22400000.0
2008-08-26 08:16:00,1.23514,1.23534,1.23483,1.23483,9800000.0
2008-08-26 08:17:00,1.23524,1.23524,1.23472,1.23504,16000000.0
2008-08-26 08:18:00,1.23455,1.23471,1.23455,1.23468,5800000.0
2008-08-26 08:19:00,1.2353,1.23532,1.23458,1.23465,87800000.0
2008-08-26 08:20:00,1.23464,1.23548,1.23464,1.23548,21200000.0
2008-08-26 08:21:00,1.23571,1.23571,1.235,1.23555,11000000.0
2008-08-26 08:22:00,1.23591,1.23655,1.23583,1.23624,43200000.0
2008-08-26 08:23:00,1.23602,1.23652,1.23602,1.23627,9600000.0
2008-08-26 08:24:00,1.23636,1.23651,1.23613,1.23613,8200000.0
2008-08-26 08:25:00,1.23586,1.23586,1.23507,1.23534,16200000.0
2008-08-26 08:26:00,1.23547,1.23564,1.23484,1.23525,71600000.0
2008-08-26 08:27:00,1.23507,1.23576,1.23465,1.23576,68400000.0
2008-08-26 08:28:00,1.23594,1.23594,1.23505,1.23525,41800000.0
2008-08-26 08:29:00,1.23543,1.23578,1.23524,1.23578,22000000.0
2008-08-26 08:30:00,1.23551,1.23587,1.23551,1.23575,40800000.0
2008-08-26 08:31:00,1.23589,1.23619,1.23577,1.23604,12400000.0
2008-08-26 08:32:00,1.23605,1.23651,1.23571,1.23649,30800000.0
2008-08-26 08:33:00,1.23588,1.23613,1.23568,1.23613,15400000.0
2008-08-26 08:34:00,1.23584,1.23675,1.23584,1.23675,7400000.0
2008-08-26 08:35:00,1.23623,1.23685,1.23623,1.23684,36200000.0
2008-08-26 08:36:00,1.23711,1.23753,1.23697,1.23699,11400000.0
2008-08-26 08:37:00,1.23684,1.23703,1.2362,1.2362,14600000.0
2008-08-26 08:38:00,1.23618,1.23678,1.23618,1.23619,15200000.0
2008-08-26 08:39:00,1.23579,1.23606,1.23574,1.23598,20600000.0
2008-08-26 08:40:00,1.23554,1.23554,1.23496,1.23522,86400000.0
2008-08-26 08:41:00,1.23487,1.23546,1.23485,1.23504,51800000.0
2008-08-26 08:42:00,1.23482,1.23482,1.23417,1.23417,37200000.0
2008-08-26 08:43:00,1.23467,1.23507,1.2343,1.23506,52200000.0
2008-08-26 08:44:00,1.23441,1.23458,1.23421,1.23442,20000000.0
2008-08-26 08:45:00,1.2349,1.23497,1.23465,1.23465,69800000.0
2008-08-26 08:46:00,1.23455,1.23462,1.23444,1.23462,39200000.0
2008-08-26 08:47:00,1.23455,1.23466,1.23444,1.23444,66000000.0
2008-08-26 08:48:00,1.23432,1.23462,1.23407,1.23444,77600000.0
2008-08-26 08:49:00,1.23423,1.23454,1.23383,1.23432,16200000.0
2008-08-26 08:50:00,1.23408,1.23443,1.23402,1.23439,11600000.0
2008-08-26 08:51:00,1.23419,1.23438,1.23389,1.23423,102400000.0
2008-08-26 08:52:00,1.23399,1.23428,1.23379,1.23428,42800000.0
2008-08-26 08:53:00,1.23445,1.23502,1.23423,1.23457,102800000.0
2008-08-26 08:54:00,1.23442,1.23468,1.23442,1.23468,18000000.0
2008-08-26 08:55:00,1.23511,1.23552,1.23511,1.23536,13600000.0
2008-08-26 08:56:00,1.23533,1.23568,1.23525,1.23537,20800000.0
2008-08-26 08:57:00,1.23508,1.23561,1.23508,1.23536,8200000.0
2008-08-26 08:58:00,1.23608,1.2364,1.23562,1.23563,179600000.0
2008-08-26 08:59:00,1.23559,1.23633,1.23555,1.23607,152600000.0
2008-08-26 09:00:00,1.23612,1.23629,1.23581,1.23583,130600000.0
2008-08-26 09:01:00,1.23575,1.23575,1.23514,1.23514,63200000.0
2008-08-26 09:02:00,1.23548,1.23548,1.23487,1.23508,8400000.0
2008-08-26 09:03:00,1.23505,1.23533,1.23501,1.23503,86000000.0
2008-08-26 09:04:00,1.23518,1.2357,1.23492,1.23514,22400000.0
2008-08-26 09:05:00,1.23528,1.23528,1.23483,1.23503,49000000.0
2008-08-26 09:06:00,1.2351,1.23544,1.23498,1.2354,69400000.0
2008-08-26 09:07:00,1.23539,1.23556,1.23493,1.23531,60200000.0
2008-08-26 09:08:00,1.23529,1.23529,1.23469,1.23485,72400000.0
2008-08-26 09:09:00,1.23484,1.23524,1.23464,1.23466,75200000.0
2008-08-26 09:10:00,1.23453,1.23471,1.23446,1.23465,29400000.0
2008-08-26 09:11:00,1.23433,1.23441,1.23433,1.23441,8800000.0
2008-08-26 09:12:00,1.23503,1.23534,1.23486,1.23534,92400000.0
2008-08-26 09:13:00,1.23512,1.2353,1.23503,1.2351,8400000.0
2008-08-26 09:14:00,1.23529,1.23529,1.23452,1.23456,38600000.0
2008-08-26 09:15:00,1.23473,1.23504,1.23469,1.23483,49600000.0
2008-08-26 09:16:00,1.235,1.235,1.23432,1.23472,27400000.0
2008-08-26 09:17:00,1.23501,1.23521,1.23501,1.23502,28000000.0
2008-08-26 09:18:00,1.23532,1.23538,1.23518,1.23525,34600000.0
2008-08-26 09:19:00,1.23548,1.23557,1.23544,1.23549,57400000.0
2008-08-26 09:20:00,1.23585,1.23604,1.23571,1.23604,15800000.0
2008-08-26 09:21:00,1.23567,1.23567,1.23566,1.23566,4000000.0
2008-08-26 09:22:00,1.23604,1.23604,1.23512,1.23569,17400000.0
2008-08-26 09:23:00,1.23508,1.23539,1.23508,1.2351,17400000.0
2008-08-26 09:24:00,1.23496,1.23522,1.2346,1.23489,10200000.0
2008-08-26 09:25:00,1.23451,1.23562,1.23447,1.23562,24600000.0
2008-08-26 09:26:00,1.2354,1.2354,1.23502,1.23502,5800000.0
2008-08-26 09:27:00,1.23443,1.23472,1.23404,1.23404,114000000.0
2008-08-26 09:28:00,1.23449,1.23476,1.23417,1.23476,95600000.0
2008-08-26 09:29:00,1.23448,1.23488,1.23446,1.23446,11400000.0
2008-08-26 09:30:00,1.23476,1.23476,1.23453,1.23453,2600000.0
2008-08-26 09:31:00,1.23539,1.23539,1.23502,1.23518,16400000.0
2008-08-26 09:32:00,1.23524,1.23591,1.23524,1.2356,95400000.0
2008-08-26 09:33:00,1.23569,1.23591,1.23563,1.23563,60700000.0
2008-08-26 09:34:00,1.23542,1.23575,1.23513,1.23536,12400000.0
2008-08-26 09:35:00,1.23476,1.23582,1.23476,1.23524,80000000.0
2008-08-26 09:36:00,1.23505,1.23531,1.23438,1.23524,77800000.0
2008-08-26 09:37:00,1.23526,1.23585,1.23469,1.23498,140400000.0
2008-08-26 09:38:00,1.23461,1.23538,1.23448,1.23448,40200000.0
2008-08-26 09:39:00,1.23438,1.23501,1.23438,1.23488,77800000.0
2008-08-26 09:40:00,1.23485,1.23492,1.23448,1.23448,11600000.0
2008-08-26 09:41:00,1.23448,1.23503,1.23448,1.23462,89400000.0
2008-08-26 09:42:00,1.23455,1.23455,1.234,1.23418,34000000.0
2008-08-26 09:43:00,1.23393,1.23479,1.2339,1.23395,156800000.0
2008-08-26 09:44:00,1.23429,1.23475,1.23403,1.23424,116400000.0
2008-08-26 09:45:00,1.23433,1.23438,1.23384,1.23436,21200000.0
2008-08-26 09:46:00,1.23427,1.23488,1.23427,1.23468,118000000.0
2008-08-26 09:47:00,1.23472,1.23524,1.2345,1.23485,103800000.0
2008-08-26 09:48:00,1.23444,1.23499,1.23406,1.23499,7400000.0
2008-08-26 09:49:00,1.23496,1.23582,1.2348,1.23507,91200000.0
2008-08-26 09:50:00,1.23474,1.23498,1.23468,1.23476,19600000.0
2008-08-26 09:51:00,1.23452,1.23489,1.23411,1.23486,13800000.0
2008-08-26 09:52:00,1.23476,1.23501,1.23474,1.23501,5600000.0
2008-08-26 09:53:00,1.23484,1.23527,1.23471,1.23471,25800000.0
2008-08-26 09:54:00,1.23512,1.23512,1.23465,1.23478,106200000.0
2008-08-26 09:55:00,1.23445,1.23445,1.23416,1.23416,8000000.0
2008-08-26 09:56:00,1.23405,1.23452,1.23378,1.23378,73000000.0
2008-08-26 09:57:00,1.2339,1.23413,1.23378,1.23399,80400000.0
2008-08-26 09:58:00,1.23408,1.23423,1.23392,1.234,77200000.0
2008-08-26 09:59:00,1.23378,1.23398,1.23343,1.23343,84200000.0
2008-08-26 10:00:00,1.23346,1.23378,1.23289,1.23289,101400000.0
2008-08-26 10:01:00,1.23333,1.23333,1.23274,1.23281,50800000.0
2008-08-26 10:02:00,1.23304,1.23334,1.2326,1.2329,120400000.0
2008-08-26 10:03:00,1.23316,1.23408,1.23316,1.23365,96300000.0
2008-08-26 10:04:00,1.23346,1.23391,1.23337,1.23345,49600000.0
2008-08-26 10:05:00,1.23343,1.23373,1.23333,1.23342,42000000.0
2008-08-26 10:06:00,1.23379,1.23478,1.23379,1.23478,52200000.0
2008-08-26 10:07:00,1.23461,1.23514,1.23428,1.23428,87400000.0
2008-08-26 10:08:00,1.23448,1.23457,1.23403,1.23403,69800000.0
2008-08-26 10:09:00,1.23338,1.23361,1.23318,1.2332,67800000.0
2008-08-26 10:10:00,1.23277,1.23336,1.23277,1.23291,72200000.0
2008-08-26 10:11:00,1.23294,1.23337,1.23284,1.23328,59400000.0
2008-08-26 10:12:00,1.23314,1.23315,1.23283,1.23307,67000000.0
2008-08-26 10:13:00,1.23362,1.23374,1.23304,1.23304,11200000.0
2008-08-26 10:14:00,1.23329,1.23443,1.23329,1.23443,44600000.0
2008-08-26 10:15:00,1.23418,1.23432,1.234,1.23409,55200000.0
2008-08-26 10:16:00,1.23342,1.23409,1.23342,1.23394,20300000.0
2008-08-26 10:17:00,1.23418,1.23446,1.23382,1.23408,72000000.0
2008-08-26 10:18:00,1.23406,1.23423,1.234,1.23421,53400000.0
2008-08-26 10:19:00,1.2343,1.2344,1.2339,1.23397,13400000.0
2008-08-26 10:20:00,1.23409,1.23409,1.23337,1.2335,61000000.0
2008-08-26 10:21:00,1.23351,1.23378,1.23344,1.23363,54800000.0
2008-08-26 10:22:00,1.23367,1.2337,1.23324,1.23344,71400000.0
2008-08-26 10:23:00,1.23379,1.23405,1.23347,1.23348,60800000.0
2008-08-26 10:24:00,1.23369,1.23426,1.23354,1.23381,109200000.0
2008-08-26 10:25:00,1.23359,1.23359,1.23314,1.23357,84400000.0
2008-08-26 10:26:00,1.23315,1.23358,1.23285,1.23288,106400000.0
2008-08-26 10:27:00,1.23288,1.23306,1.23287,1.23294,83600000.0
2008-08-26 10:28:00,1.23292,1.23337,1.23279,1.23302,111200000.0
2008-08-26 10:29:00,1.23315,1.23344,1.23286,1.23301,119600000.0
2008-08-26 10:30:00,1.23305,1.23341,1.23278,1.23294,156800000.0
2008-08-26 10:31:00,1.23291,1.23355,1.23282,1.23322,100200000.0
2008-08-26 10:32:00,1.23336,1.23357,1.23311,1.23319,71600000.0
2008-08-26 10:33:00,1.23319,1.23389,1.233,1.23317,112000000.0
2008-08-26 10:34:00,1.23302,1.23363,1.23259,1.23272,133600000.0
2008-08-26 10:35:00,1.23303,1.23325,1.23226,1.23245,113400000.0
2008-08-26 10:36:00,1.23248,1.23313,1.23248,1.23285,134000000.0
2008-08-26 10:37:00,1.23276,1.23328,1.23256,1.2329,165200000.0
2008-08-26 10:38:00,1.23269,1.23318,1.23268,1.23273,83600000.0
2008-08-26 10:39:00,1.23292,1.23307,1.2328,1.2329,11000000.0
2008-08-26 10:40:00,1.23278,1.23278,1.23236,1.23273,14200000.0
2008-08-26 10:41:00,1.23276,1.23296,1.23263,1.23268,138200000.0
2008-08-26 10:42:00,1.23281,1.23327,1.23272,1.23289,116000000.0
2008-08-26 10:43:00,1.23302,1.23323,1.23224,1.23224,8200000.0
2008-08-26 10:44:00,1.23269,1.23283,1.23231,1.23272,110000000.0
2008-08-26 10:45:00,1.23259,1.23291,1.23218,1.2326,10200000.0
2008-08-26 10:46:00,1.23222,1.23252,1.23221,1.23234,42400000.0
2008-08-26 10:47:00,1.23259,1.23266,1.23214,1.23242,92400000.0
2008-08-26 10:48:00,1.23227,1.23227,1.23181,1.23201,46000000.0
2008-08-26 10:49:00,1.23179,1.23206,1.23163,1.23179,93200000.0
2008-08-26 10:50:00,1.2321,1.23246,1.23192,1.23201,13400000.0
2008-08-26 10:51:00,1.2321,1.2326,1.23196,1.23231,125400000.0
2008-08-26 10:52:00,1.23244,1.23282,1.23216,1.23256,132400000.0
2008-08-26 10:53:00,1.23236,1.23249,1.23206,1.23229,66800000.0
2008-08-26 10:54:00,1.2322,1.23289,1.23216,1.23238,117600000.0
2008-08-26 10:55:00,1.23251,1.23286,1.23242,1.23266,82000000.0
2008-08-26 10:56:00,1.23243,1.23265,1.23221,1.23241,71400000.0
2008-08-26 10:57:00,1.23244,1.23272,1.23198,1.23219,16800000.0
2008-08-26 10:58:00,1.23201,1.2323,1.23196,1.23197,18200000.0
2008-08-26 10:59:00,1.23259,1.23281,1.23234,1.23275,95600000.0
2008-08-26 11:00:00,1.23256,1.23317,1.23249,1.23249,118800000.0
2008-08-26 11:01:00,1.23243,1.23259,1.23233,1.23234,78600000.0
2008-08-26 11:02:00,1.23234,1.2327,1.23228,1.23253,80600000.0
2008-08-26 11:03:00,1.23271,1.23333,1.2327,1.23284,14000000.0
2008-08-26 11:04:00,1.23324,1.23329,1.23299,1.23322,88700000.0
2008-08-26 11:05:00,1.23325,1.23354,1.23314,1.23322,48700000.0
2008-08-26 11:06:00,1.23282,1.23313,1.23268,1.23293,67900000.0
2008-08-26 11:07:00,1.23273,1.23296,1.23263,1.23263,91000000.0
2008-08-26 11:08:00,1.23244,1.23245,1.23199,1.23211,18200000.0
2008-08-26 11:09:00,1.23219,1.23248,1.23206,1.23241,51200000.0
2008-08-26 11:10:00,1.23239,1.23239,1.23215,1.23215,48000000.0
2008-08-26 11:11:00,1.23224,1.23235,1.23209,1.23216,11200000.0
2008-08-26 11:12:00,1.23205,1.23224,1.23191,1.23191,15000000.0
2008-08-26 11:13:00,1.23229,1.23274,1.23217,1.23224,43200000.0
2008-08-26 11:14:00,1.2316,1.2319,1.2316,1.2319,6800000.0
2008-08-26 11:15:00,1.23213,1.2324,1.23208,1.23215,14400000.0
2008-08-26 11:16:00,1.23218,1.23252,1.23215,1.23252,9400000.0
2008-08-26 11:17:00,1.23241,1.23252,1.23215,1.23217,54400000.0
2008-08-26 11:18:00,1.23168,1.23205,1.2316,1.2317,74200000.0
2008-08-26 11:19:00,1.23174,1.23187,1.23171,1.23171,25600000.0
2008-08-26 11:20:00,1.23159,1.23193,1.23139,1.23165,85200000.0
2008-08-26 11:21:00,1.23174,1.23174,1.23132,1.23135,82600000.0
2008-08-26 11:22:00,1.23129,1.2316,1.23114,1.23117,98400000.0
2008-08-26 11:23:00,1.23098,1.23114,1.23087,1.23114,83600000.0
2008-08-26 11:24:00,1.23125,1.23125,1.23067,1.23083,45800000.0
2008-08-26 11:25:00,1.23104,1.23192,1.23104,1.23192,97000000.0
2008-08-26 11:26:00,1.2319,1.23204,1.23165,1.2318,104400000.0
2008-08-26 11:27:00,1.23151,1.23174,1.23112,1.23161,112400000.0
2008-08-26 11:28:00,1.23151,1.23162,1.2313,1.2313,5000000.0
2008-08-26 11:29:00,1.23119,1.23165,1.23112,1.23138,79400000.0
2008-08-26 11:30:00,1.23142,1.23177,1.23134,1.23168,28400000.0
2008-08-26 11:31:00,1.23185,1.23208,1.23181,1.23201,97800000.0
2008-08-26 11:32:00,1.23227,1.23244,1.23207,1.23219,105400000.0
2008-08-26 11:33:00,1.23231,1.23271,1.23206,1.23271,26000000.0
2008-08-26 11:34:00,1.23229,1.23229,1.2318,1.2318,73800000.0
2008-08-26 11:35:00,1.2316,1.23202,1.2316,1.23188,65000000.0
2008-08-26 11:36:00,1.23173,1.23224,1.23149,1.23197,80800000.0
2008-08-26 11:37:00,1.23151,1.23222,1.23145,1.2319,104200000.0
2008-08-26 11:38:00,1.2319,1.232,1.2318,1.2319,33600000.0
2008-08-26 11:39:00,1.2315,1.2315,1.23107,1.23112,33600000.0
2008-08-26 11:40:00,1.2318,1.23222,1.23158,1.23195,47400000.0
2008-08-26 11:41:00,1.23162,1.23178,1.23141,1.23154,89000000.0
2008-08-26 11:42:00,1.23155,1.2317,1.23124,1.23124,65600000.0
2008-08-26 11:43:00,1.23159,1.23159,1.23123,1.23128,32800000.0
2008-08-26 11:44:00,1.2312,1.23163,1.2312,1.23163,74000000.0
2008-08-26 11:45:00,1.2316,1.23205,1.23157,1.23174,98800000.0
2008-08-26 11:46:00,1.23158,1.23179,1.23127,1.2316,11800000.0
2008-08-26 11:47:00,1.23149,1.23172,1.23135,1.23172,20200000.0
2008-08-26 11:48:00,1.23161,1.23198,1.23111,1.23115,106800000.0
2008-08-26 11:49:00,1.23112,1.23161,1.23074,1.23104,58800000.0
2008-08-26 11:50:00,1.23128,1.2315,1.23102,1.23131,20400000.0
2008-08-26 11:51:00,1.23147,1.23165,1.23133,1.23138,71200000.0
2008-08-26 11:52:00,1.23133,1.23133,1.2308,1.2308,87400000.0
2008-08-26 11:53:00,1.23049,1.23049,1.23005,1.23011,102600000.0
2008-08-26 11:54:00,1.2303,1.23053,1.23017,1.23053,94200000.0
2008-08-26 11:55:00,1.23065,1.23112,1.23065,1.23081,84200000.0
2008-08-26 11:56:00,1.23104,1.23177,1.23104,1.23162,83600000.0
2008-08-26 11:57:00,1.23173,1.23212,1.23147,1.23176,77400000.0
2008-08-26 11:58:00,1.23162,1.23162,1.23105,1.23126,17000000.0
2008-08-26 11:59:00,1.23162,1.23169,1.23121,1.23149,99400000.0
2008-08-26 12:00:00,1.23129,1.23183,1.23124,1.23142,100000000.0
2008-08-26 12:01:00,1.23134,1.23164,1.23104,1.23164,78800000.0
2008-08-26 12:02:00,1.23207,1.23207,1.23174,1.23188,62600000.0
2008-08-26 12:03:00,1.23185,1.23209,1.23161,1.23166,114000000.0
2008-08-26 12:04:00,1.23169,1.23171,1.23134,1.23134,68800000.0
2008-08-26 12:05:00,1.23129,1.23129,1.23099,1.23119,63200000.0
2008-08-26 12:06:00,1.23127,1.23155,1.23115,1.23123,113600000.0
2008-08-26 12:07:00,1.23094,1.23113,1.23089,1.23089,87300000.0
2008-08-26 12:08:00,1.23073,1.23129,1.23068,1.23129,75000000.0
2008-08-26 12:09:00,1.23166,1.23231,1.23166,1.23179,68000000.0
2008-08-26 12:10:00,1.23197,1.23197,1.2316,1.23162,56000000.0
2008-08-26 12:11:00,1.23172,1.23194,1.23132,1.23139,88000000.0
2008-08-26 12:12:00,1.23129,1.23161,1.23116,1.23121,111200000.0
2008-08-26 12:13:00,1.2315,1.2316,1.2314,1.2316,98400000.0
2008-08-26 12:14:00,1.2317,1.2317,1.2314,1.2315,98400000.0
2008-08-26 12:15:00,1.23105,1.23126,1.23071,1.23107,98400000.0
2008-08-26 12:16:00,1.23129,1.23136,1.23093,1.23093,103800000.0
2008-08-26 12:17:00,1.23091,1.231,1.2307,1.2307,90800000.0
2008-08-26 12:18:00,1.23076,1.23115,1.23066,1.23066,21600000.0
2008-08-26 12:19:00,1.23083,1.2313,1.2308,1.23119,90800000.0
2008-08-26 12:20:00,1.23125,1.23125,1.23069,1.23069,8600000.0
2008-08-26 12:21:00,1.2313,1.2313,1.23049,1.23089,14000000.0
2008-08-26 12:22:00,1.23069,1.23136,1.23066,1.23078,89400000.0
2008-08-26 12:23:00,1.23086,1.23099,1.23045,1.23061,105700000.0
2008-08-26 12:24:00,1.23083,1.23138,1.23065,1.23087,104700000.0
2008-08-26 12:25:00,1.23083,1.23133,1.23074,1.23112,113600000.0
2008-08-26 12:26:00,1.23148,1.2315,1.2312,1.23142,111000000.0
2008-08-26 12:27:00,1.23128,1.23168,1.23128,1.23148,10600000.0
2008-08-26 12:28:00,1.23168,1.23181,1.23153,1.23153,44600000.0
2008-08-26 12:29:00,1.23133,1.23167,1.23126,1.23167,9600000.0
2008-08-26 12:30:00,1.23178,1.23196,1.23155,1.23196,9600000.0
2008-08-26 12:31:00,1.23173,1.23211,1.23166,1.23174,121500000.0
2008-08-26 12:32:00,1.23175,1.23194,1.23149,1.23157,131200000.0
2008-08-26 12:33:00,1.23149,1.23153,1.23134,1.23145,62800000.0
2008-08-26 12:34:00,1.2317,1.2318,1.2316,1.2318,65800000.0
2008-08-26 12:35:00,1.2317,1.2317,1.2316,1.2316,65800000.0
2008-08-26 12:36:00,1.23153,1.23175,1.23147,1.23152,65800000.0
2008-08-26 12:37:00,1.2319,1.232,1.2319,1.232,85400000.0
2008-08-26 12:38:00,1.23171,1.23224,1.23156,1.23165,85400000.0
2008-08-26 12:39:00,1.23199,1.23221,1.23168,1.23197,104600000.0
2008-08-26 12:40:00,1.23184,1.23242,1.23163,1.23163,88900000.0
2008-08-26 12:41:00,1.23171,1.23221,1.23171,1.23221,73800000.0
2008-08-26 12:42:00,1.23193,1.23227,1.23186,1.23202,98400000.0
2008-08-26 12:43:00,1.23214,1.23266,1.23214,1.23239,14000000.0
2008-08-26 12:44:00,1.23253,1.23283,1.23215,1.23225,56200000.0
2008-08-26 12:45:00,1.23217,1.23279,1.23212,1.23212,76200000.0
2008-08-26 12:46:00,1.23194,1.23197,1.2317,1.23172,112800000.0
2008-08-26 12:47:00,1.23157,1.23216,1.23157,1.23181,83600000.0
2008-08-26 12:48:00,1.2319,1.23241,1.2319,1.23217,83400000.0
2008-08-26 12:49:00,1.23236,1.23248,1.23196,1.23238,16600000.0
2008-08-26 12:50:00,1.23202,1.23237,1.232,1.23209,23600000.0
2008-08-26 12:51:00,1.2321,1.23216,1.23204,1.23205,40200000.0
2008-08-26 12:52:00,1.23163,1.23186,1.23163,1.23167,27400000.0
2008-08-26 12:53:00,1.23146,1.23159,1.23122,1.23137,9800000.0
2008-08-26 12:54:00,1.23122,1.23162,1.23122,1.23162,7800000.0
2008-08-26 12:55:00,1.23182,1.23194,1.23159,1.23194,62400000.0
2008-08-26 12:56:00,1.23186,1.23224,1.23168,1.23168,19400000.0
2008-08-26 12:57:00,1.23171,1.23227,1.23146,1.23185,37000000.0
2008-08-26 12:58:00,1.23179,1.23179,1.23151,1.23151,5200000.0
2008-08-26 12:59:00,1.23151,1.23215,1.23136,1.23215,18200000.0
2008-08-26 13:00:00,1.23204,1.23253,1.232,1.23217,34800000.0
2008-08-26 13:01:00,1.23218,1.23218,1.23183,1.23185,19400000.0
2008-08-26 13:02:00,1.23189,1.23229,1.23189,1.23229,49000000.0
2008-08-26 13:03:00,1.23233,1.23256,1.2323,1.23256,8400000.0
2008-08-26 13:04:00,1.232,1.23209,1.23169,1.23205,20000000.0
2008-08-26 13:05:00,1.23206,1.23231,1.23206,1.23207,30400000.0
2008-08-26 13:06:00,1.23203,1.2322,1.23181,1.23182,78800000.0
2008-08-26 13:07:00,1.23184,1.23221,1.23175,1.23201,34800000.0
2008-08-26 13:08:00,1.23226,1.23259,1.23223,1.23252,18800000.0
2008-08-26 13:09:00,1.23258,1.23298,1.23244,1.23262,69400000.0
2008-08-26 13:10:00,1.23257,1.23315,1.2325,1.23284,134400000.0
2008-08-26 13:11:00,1.2323,1.23244,1.23226,1.23226,49600000.0
2008-08-26 13:12:00,1.23232,1.23288,1.23232,1.23241,29000000.0
2008-08-26 13:13:00,1.23238,1.23239,1.23175,1.23175,25400000.0
2008-08-26 13:14:00,1.23161,1.23228,1.23153,1.23219,36200000.0
2008-08-26 13:15:00,1.23222,1.23243,1.23195,1.23227,21600000.0
2008-08-26 13:16:00,1.23166,1.23192,1.23154,1.23179,28400000.0
2008-08-26 13:17:00,1.23188,1.23241,1.23179,1.23179,21400000.0
2008-08-26 13:18:00,1.23179,1.23226,1.23161,1.23203,59400000.0
2008-08-26 13:19:00,1.23189,1.23199,1.23173,1.23199,16600000.0
2008-08-26 13:20:00,1.23184,1.23184,1.23105,1.23143,17200000.0
2008-08-26 13:21:00,1.23157,1.23186,1.23151,1.23168,13000000.0
2008-08-26 13:22:00,1.23133,1.2316,1.23133,1.23151,17200000.0
2008-08-26 13:23:00,1.23163,1.23241,1.23152,1.23241,41200000.0
2008-08-26 13:24:00,1.23223,1.23236,1.23185,1.23185,77600000.0
2008-08-26 13:25:00,1.23177,1.2321,1.23143,1.23143,53000000.0
2008-08-26 13:26:00,1.23148,1.23186,1.23145,1.23145,33600000.0
2008-08-26 13:27:00,1.23131,1.2315,1.23104,1.2315,11800000.0
2008-08-26 13:28:00,1.23152,1.23174,1.23137,1.23169,12600000.0
2008-08-26 13:29:00,1.23163,1.23178,1.23163,1.23165,46000000.0
2008-08-26 13:30:00,1.23165,1.23165,1.23138,1.23139,32000000.0
2008-08-26 13:31:00,1.23179,1.23192,1.23179,1.23192,3200000.0
2008-08-26 13:32:00,1.23228,1.23269,1.23228,1.2324,72400000.0
2008-08-26 13:33:00,1.23258,1.23287,1.23221,1.23253,20600000.0
2008-08-26 13:34:00,1.233,1.2331,1.2329,1.233,25600000.0
2008-08-26 13:35:00,1.23266,1.23286,1.23235,1.23258,25600000.0
2008-08-26 13:36:00,1.23223,1.23247,1.23223,1.23245,10400000.0
2008-08-26 13:37:00,1.23228,1.23248,1.23205,1.23205,24000000.0
2008-08-26 13:38:00,1.2324,1.23251,1.23192,1.23251,25800000.0
2008-08-26 13:39:00,1.23256,1.23256,1.23214,1.23217,40200000.0
2008-08-26 13:40:00,1.23249,1.23285,1.2323,1.23234,55400000.0
2008-08-26 13:41:00,1.23227,1.23271,1.23224,1.23248,6400000.0
2008-08-26 13:42:00,1.23255,1.23255,1.23203,1.23233,3600000.0
2008-08-26 13:43:00,1.23211,1.23256,1.23207,1.23229,25800000.0
2008-08-26 13:44:00,1.23213,1.23237,1.23191,1.23213,10200000.0
2008-08-26 13:45:00,1.23194,1.23194,1.23192,1.23192,9600000.0
2008-08-26 13:46:00,1.23179,1.23204,1.23165,1.23204,23800000.0
2008-08-26 13:47:00,1.23253,1.23254,1.23236,1.23249,7400000.0
2008-08-26 13:48:00,1.23203,1.23203,1.2314,1.23146,26200000.0
2008-08-26 13:49:00,1.23095,1.23118,1.23095,1.23106,49800000.0
2008-08-26 13:50:00,1.23097,1.2311,1.23094,1.2311,16200000.0
2008-08-26 13:51:00,1.23111,1.23132,1.23102,1.23112,37000000.0
2008-08-26 13:52:00,1.23094,1.23116,1.23092,1.23109,25200000.0
2008-08-26 13:53:00,1.23103,1.23106,1.23097,1.23099,23400000.0
2008-08-26 13:54:00,1.23084,1.23097,1.23051,1.23083,7400000.0
2008-08-26 13:55:00,1.23066,1.2307,1.23052,1.23061,31600000.0
2008-08-26 13:56:00,1.23049,1.23049,1.23034,1.23049,20800000.0
2008-08-26 13:57:00,1.23037,1.23091,1.23037,1.23061,11000000.0
2008-08-26 13:58:00,1.23052,1.23061,1.23025,1.23049,48600000.0
2008-08-26 13:59:00,1.23043,1.23057,1.23006,1.2304,24200000.0
2008-08-26 14:00:00,1.23038,1.23041,1.2301,1.2302,81200000.0
2008-08-26 14:01:00,1.23034,1.23094,1.23034,1.23094,78400000.0
2008-08-26 14:02:00,1.231,1.231,1.23053,1.23073,19600000.0
2008-08-26 14:03:00,1.23116,1.2313,1.23078,1.23095,18000000.0
2008-08-26 14:04:00,1.23103,1.23133,1.23068,1.23112,22000000.0
2008-08-26 14:05:00,1.23113,1.23153,1.23113,1.23121,17200000.0
2008-08-26 14:06:00,1.23145,1.23183,1.23138,1.23157,10600000.0
2008-08-26 14:07:00,1.23117,1.23176,1.23117,1.23128,11400000.0
2008-08-26 14:08:00,1.23118,1.23135,1.23094,1.23094,45600000.0
2008-08-26 14:09:00,1.23109,1.2312,1.231,1.23119,10000000.0
2008-08-26 14:10:00,1.23065,1.23089,1.23042,1.23059,18800000.0
2008-08-26 14:11:00,1.23062,1.23069,1.23038,1.23044,18000000.0
2008-08-26 14:12:00,1.23031,1.23066,1.23031,1.23066,6800000.0
2008-08-26 14:13:00,1.23094,1.23105,1.23084,1.23085,47000000.0
2008-08-26 14:14:00,1.23089,1.23089,1.23069,1.23069,2600000.0
2008-08-26 14:15:00,1.2309,1.23114,1.23057,1.23057,21400000.0
2008-08-26 14:16:00,1.23073,1.23095,1.2303,1.23044,60000000.0
2008-08-26 14:17:00,1.23009,1.23065,1.22993,1.23021,62600000.0
2008-08-26 14:18:00,1.23074,1.23085,1.23018,1.23062,14200000.0
2008-08-26 14:19:00,1.23016,1.23065,1.23016,1.23043,13800000.0
2008-08-26 14:20:00,1.23015,1.2306,1.23005,1.23019,29600000.0
2008-08-26 14:21:00,1.23004,1.23025,1.22977,1.22977,15600000.0
2008-08-26 14:22:00,1.23032,1.23039,1.23,1.23029,31400000.0
2008-08-26 14:23:00,1.22997,1.23021,1.2297,1.22979,15200000.0
2008-08-26 14:24:00,1.22975,1.23001,1.22956,1.22995,11600000.0
2008-08-26 14:25:00,1.22944,1.2299,1.22944,1.2299,16200000.0
2008-08-26 14:26:00,1.22986,1.23023,1.22954,1.23023,56600000.0
2008-08-26 14:27:00,1.23023,1.23084,1.23014,1.23084,39200000.0
2008-08-26 14:28:00,1.23035,1.23071,1.23028,1.23062,12400000.0
2008-08-26 14:29:00,1.23037,1.23112,1.23017,1.23112,34400000.0
2008-08-26 14:30:00,1.23069,1.23113,1.23069,1.23113,23800000.0
2008-08-26 14:31:00,1.23075,1.23105,1.23075,1.23095,86200000.0
2008-08-26 14:32:00,1.23084,1.2312,1.23084,1.23084,66800000.0
2008-08-26 14:33:00,1.23081,1.23128,1.23081,1.23089,7600000.0
2008-08-26 14:34:00,1.23109,1.23138,1.231,1.23105,10000000.0
2008-08-26 14:35:00,1.23146,1.23157,1.23124,1.23124,22400000.0
2008-08-26 14:36:00,1.23173,1.232,1.23131,1.23192,23800000.0
2008-08-26 14:37:00,1.23164,1.23164,1.23088,1.23091,21600000.0
2008-08-26 14:38:00,1.23098,1.23127,1.23098,1.23103,42800000.0
2008-08-26 14:39:00,1.23126,1.23166,1.2312,1.2312,71300000.0
2008-08-26 14:40:00,1.23107,1.23127,1.23107,1.23122,17600000.0
2008-08-26 14:41:00,1.23145,1.23161,1.23131,1.23142,13800000.0
2008-08-26 14:42:00,1.23118,1.23163,1.23115,1.23147,10800000.0
2008-08-26 14:43:00,1.23214,1.23244,1.23177,1.23244,21000000.0
2008-08-26 14:44:00,1.23166,1.23231,1.23165,1.23165,38200000.0
2008-08-26 14:45:00,1.23149,1.23152,1.23132,1.23132,6600000.0
2008-08-26 14:46:00,1.23142,1.23149,1.23122,1.23122,45800000.0
2008-08-26 14:47:00,1.2316,1.2319,1.2315,1.2319,16200000.0
2008-08-26 14:48:00,1.23124,1.23134,1.23077,1.23121,16200000.0
2008-08-26 14:49:00,1.23133,1.23161,1.23133,1.23149,30800000.0
2008-08-26 14:50:00,1.23127,1.23161,1.23106,1.23117,64000000.0
2008-08-26 14:51:00,1.23121,1.23173,1.23118,1.23136,66200000.0
2008-08-26 14:52:00,1.23151,1.23151,1.23043,1.23055,57200000.0
2008-08-26 14:53:00,1.23009,1.23065,1.23009,1.23065,77200000.0
2008-08-26 14:54:00,1.23131,1.23133,1.23091,1.23112,9800000.0
2008-08-26 14:55:00,1.23137,1.23142,1.23061,1.23092,20600000.0
2008-08-26 14:56:00,1.2308,1.23119,1.22983,1.22983,99600000.0
2008-08-26 14:57:00,1.22993,1.23031,1.2299,1.23006,141200000.0
2008-08-26 14:58:00,1.23045,1.23092,1.23029,1.23035,98000000.0
2008-08-26 14:59:00,1.23013,1.23037,1.23013,1.23023,15200000.0
2008-08-26 15:00:00,1.23046,1.23107,1.23046,1.23107,15600000.0
2008-08-26 15:01:00,1.23105,1.23105,1.23047,1.23047,25600000.0
2008-08-26 15:02:00,1.23056,1.23056,1.23028,1.23039,25000000.0
2008-08-26 15:03:00,1.23028,1.23038,1.22987,1.23034,26400000.0
2008-08-26 15:04:00,1.23063,1.2309,1.23061,1.23063,67800000.0
2008-08-26 15:05:00,1.23045,1.23093,1.23045,1.23069,59800000.0
2008-08-26 15:06:00,1.231,1.231,1.23052,1.23062,93600000.0
2008-08-26 15:07:00,1.2306,1.23062,1.23031,1.23043,91800000.0
2008-08-26 15:08:00,1.23041,1.23052,1.23033,1.23048,23400000.0
2008-08-26 15:09:00,1.2303,1.231,1.2303,1.231,8600000.0
2008-08-26 15:10:00,1.23083,1.23083,1.23061,1.23076,39200000.0
2008-08-26 15:11:00,1.23064,1.23074,1.23048,1.23074,40800000.0
2008-08-26 15:12:00,1.23095,1.23164,1.23089,1.23092,22400000.0
2008-08-26 15:13:00,1.23073,1.23091,1.23045,1.23068,33200000.0
2008-08-26 15:14:00,1.23081,1.23081,1.23049,1.23058,50400000.0
2008-08-26 15:15:00,1.23057,1.23117,1.2305,1.23087,27600000.0
2008-08-26 15:16:00,1.23091,1.23114,1.23065,1.23068,40600000.0
2008-08-26 15:17:00,1.23066,1.23126,1.23064,1.23104,81000000.0
2008-08-26 15:18:00,1.23113,1.23174,1.23113,1.23136,11200000.0
2008-08-26 15:19:00,1.23147,1.23164,1.23132,1.23155,10800000.0
2008-08-26 15:20:00,1.23147,1.23184,1.23143,1.23159,47000000.0
2008-08-26 15:21:00,1.2314,1.23192,1.2314,1.23158,13800000.0
2008-08-26 15:22:00,1.23144,1.23144,1.23076,1.23083,39200000.0
2008-08-26 15:23:00,1.23057,1.23079,1.23054,1.23079,38000000.0
2008-08-26 15:24:00,1.23081,1.23117,1.23081,1.23116,41200000.0
2008-08-26 15:25:00,1.23127,1.23134,1.23083,1.23127,76400000.0
2008-08-26 15:26:00,1.23133,1.23151,1.23124,1.23144,15600000.0
2008-08-26 15:27:00,1.23172,1.23203,1.23156,1.23198,111800000.0
2008-08-26 15:28:00,1.23156,1.23183,1.23127,1.23174,103200000.0
2008-08-26 15:29:00,1.23192,1.23231,1.23184,1.23231,18600000.0
2008-08-26 15:30:00,1.23241,1.23241,1.23184,1.23184,12800000.0
2008-08-26 15:31:00,1.23204,1.23204,1.23198,1.23198,2000000.0
2008-08-26 15:32:00,1.2321,1.2323,1.23178,1.23178,15000000.0
2008-08-26 15:33:00,1.23219,1.2324,1.23219,1.23228,9200000.0
2008-08-26 15:34:00,1.23232,1.23261,1.23194,1.23194,124700000.0
2008-08-26 15:35:00,1.23187,1.23223,1.23187,1.23217,37400000.0
2008-08-26 15:36:00,1.23247,1.23259,1.23221,1.23236,16400000.0
2008-08-26 15:37:00,1.23277,1.23319,1.23247,1.23267,115200000.0
2008-08-26 15:38:00,1.23288,1.23302,1.23258,1.2326,55600000.0
2008-08-26 15:39:00,1.23266,1.23283,1.23246,1.23283,11800000.0
2008-08-26 15:40:00,1.23286,1.23306,1.23275,1.23282,40400000.0
2008-08-26 15:41:00,1.23299,1.23343,1.23299,1.23308,85800000.0
2008-08-26 15:42:00,1.2334,1.2334,1.23314,1.23319,76000000.0
2008-08-26 15:43:00,1.23307,1.23318,1.23295,1.23295,18600000.0
2008-08-26 15:44:00,1.23285,1.23286,1.23244,1.23249,16200000.0
2008-08-26 15:45:00,1.23259,1.23276,1.23255,1.23258,42200000.0
2008-08-26 15:46:00,1.23267,1.23277,1.23246,1.23246,16000000.0
2008-08-26 15:47:00,1.23268,1.23268,1.23241,1.23241,15200000.0
2008-08-26 15:48:00,1.2326,1.23325,1.2326,1.23284,35000000.0
2008-08-26 15:49:00,1.23285,1.23323,1.23285,1.23306,58800000.0
2008-08-26 15:50:00,1.23299,1.23318,1.23257,1.23258,20200000.0
2008-08-26 15:51:00,1.23254,1.23301,1.23239,1.23285,29200000.0
2008-08-26 15:52:00,1.23255,1.23274,1.2324,1.23264,19400000.0
2008-08-26 15:53:00,1.23267,1.2328,1.2325,1.23273,42000000.0
2008-08-26 15:54:00,1.23304,1.23311,1.23291,1.23311,30200000.0
2008-08-26 15:55:00,1.23317,1.23327,1.23317,1.23322,16000000.0
2008-08-26 15:56:00,1.23319,1.23336,1.23299,1.2332,11600000.0
2008-08-26 15:57:00,1.23338,1.23343,1.23313,1.23343,25600000.0
2008-08-26 15:58:00,1.23323,1.23323,1.23276,1.23302,8200000.0
2008-08-26 15:59:00,1.23284,1.23314,1.23275,1.23313,15000000.0
2008-08-26 16:00:00,1.23296,1.23296,1.23215,1.23221,18200000.0
2008-08-26 16:01:00,1.23227,1.23262,1.23222,1.23222,18400000.0
2008-08-26 16:02:00,1.23251,1.23276,1.23237,1.23237,17000000.0
2008-08-26 16:03:00,1.23228,1.23316,1.23225,1.23231,14800000.0
2008-08-26 16:04:00,1.23265,1.23265,1.23241,1.23241,10800000.0
2008-08-26 16:05:00,1.23229,1.23285,1.23225,1.23277,19400000.0
2008-08-26 16:06:00,1.23239,1.23283,1.23212,1.23212,10000000.0
2008-08-26 16:07:00,1.23241,1.2329,1.23241,1.2329,22000000.0
2008-08-26 16:08:00,1.23265,1.23265,1.23196,1.23224,23000000.0
2008-08-26 16:09:00,1.23244,1.23282,1.2323,1.23238,26400000.0
2008-08-26 16:10:00,1.23235,1.23273,1.23235,1.23254,12400000.0
2008-08-26 16:11:00,1.23274,1.23284,1.23248,1.23266,19800000.0
2008-08-26 16:12:00,1.23247,1.23248,1.23164,1.23248,12200000.0
2008-08-26 16:13:00,1.23271,1.23301,1.23235,1.23286,28200000.0
2008-08-26 16:14:00,1.23328,1.23336,1.23262,1.23307,15800000.0
2008-08-26 16:15:00,1.23283,1.23302,1.23271,1.23302,14200000.0
2008-08-26 16:16:00,1.23292,1.23327,1.23282,1.23307,19000000.0
2008-08-26 16:17:00,1.23254,1.23316,1.23248,1.23254,17600000.0
2008-08-26 16:18:00,1.23255,1.23286,1.23238,1.23238,11800000.0
2008-08-26 16:19:00,1.23239,1.23247,1.232,1.232,19200000.0
2008-08-26 16:20:00,1.23216,1.23239,1.23212,1.23239,20400000.0
2008-08-26 16:21:00,1.23228,1.23229,1.23192,1.23213,8200000.0
2008-08-26 16:22:00,1.23178,1.23202,1.23165,1.23165,33200000.0
2008-08-26 16:23:00,1.23188,1.23207,1.23188,1.2319,8800000.0
2008-08-26 16:24:00,1.23142,1.23181,1.23127,1.23138,18600000.0
2008-08-26 16:25:00,1.23086,1.23156,1.23086,1.23099,16400000.0
2008-08-26 16:26:00,1.23098,1.23098,1.23051,1.23065,17000000.0
2008-08-26 16:27:00,1.23117,1.23163,1.23116,1.23145,17400000.0
2008-08-26 16:28:00,1.23114,1.23177,1.23114,1.23149,16000000.0
2008-08-26 16:29:00,1.23167,1.23167,1.23097,1.23109,8800000.0
2008-08-26 16:30:00,1.23129,1.23149,1.23099,1.23115,18200000.0
2008-08-26 16:31:00,1.23069,1.23133,1.23069,1.23079,9400000.0
2008-08-26 16:32:00,1.23069,1.23094,1.23066,1.23088,18000000.0
2008-08-26 16:33:00,1.23121,1.23169,1.23083,1.23169,14800000.0
2008-08-26 16:34:00,1.23168,1.23173,1.231,1.23173,18600000.0
2008-08-26 16:35:00,1.23154,1.23165,1.231,1.23102,24600000.0
2008-08-26 16:36:00,1.23109,1.23109,1.23082,1.23095,23800000.0
2008-08-26 16:37:00,1.2307,1.23137,1.2307,1.23107,21000000.0
2008-08-26 16:38:00,1.23091,1.23096,1.23031,1.23031,18000000.0
2008-08-26 16:39:00,1.23043,1.23062,1.23043,1.23052,12200000.0
2008-08-26 16:40:00,1.23024,1.23039,1.22973,1.23012,27800000.0
2008-08-26 16:41:00,1.2304,1.2308,1.23028,1.2308,13600000.0
2008-08-26 16:42:00,1.23049,1.23053,1.22969,1.22971,31400000.0
2008-08-26 16:43:00,1.22996,1.23019,1.2295,1.22973,17600000.0
2008-08-26 16:44:00,1.22977,1.22977,1.229,1.22948,28800000.0
2008-08-26 16:45:00,1.22916,1.22917,1.22891,1.2291,19200000.0
2008-08-26 16:46:00,1.229,1.22918,1.22886,1.22886,9800000.0
2008-08-26 16:47:00,1.22845,1.22878,1.22795,1.22795,26600000.0
2008-08-26 16:48:00,1.22751,1.22811,1.22739,1.22794,33000000.0
2008-08-26 16:49:00,1.22837,1.22858,1.22812,1.22846,17600000.0
2008-08-26 16:50:00,1.22867,1.22867,1.22831,1.22846,12600000.0
2008-08-26 16:51:00,1.22857,1.22924,1.22846,1.22901,24800000.0
2008-08-26 16:52:00,1.2292,1.2292,1.22891,1.22904,9800000.0
2008-08-26 16:53:00,1.22938,1.2295,1.22933,1.22939,9400000.0
2008-08-26 16:54:00,1.22916,1.22955,1.22916,1.22945,19800000.0
2008-08-26 16:55:00,1.2294,1.22978,1.22928,1.22962,19800000.0
2008-08-26 16:56:00,1.22971,1.23023,1.22947,1.22947,23000000.0
2008-08-26 16:57:00,1.22998,1.2302,1.22974,1.22995,21000000.0
2008-08-26 16:58:00,1.23022,1.23022,1.22981,1.22987,9600000.0
2008-08-26 16:59:00,1.23012,1.23012,1.22957,1.22972,12600000.0
2008-08-26 17:00:00,1.22916,1.22978,1.22894,1.22978,18000000.0
2008-08-26 17:01:00,1.22938,1.22971,1.22915,1.22969,16000000.0
2008-08-26 17:02:00,1.22909,1.22961,1.22871,1.22893,12600000.0
2008-08-26 17:03:00,1.2288,1.22916,1.22861,1.22861,12600000.0
2008-08-26 17:04:00,1.22874,1.22887,1.22864,1.22887,5800000.0
2008-08-26 17:05:00,1.2281,1.22861,1.2281,1.22856,18200000.0
2008-08-26 17:06:00,1.22869,1.22923,1.22817,1.22872,23800000.0
2008-08-26 17:07:00,1.22878,1.22878,1.22788,1.22849,10000000.0
2008-08-26 17:08:00,1.22839,1.22849,1.22817,1.22817,6200000.0
2008-08-26 17:09:00,1.22755,1.22858,1.22755,1.22787,28600000.0
2008-08-26 17:10:00,1.22798,1.22845,1.22791,1.22823,16400000.0
2008-08-26 17:11:00,1.2281,1.22858,1.22807,1.22807,16800000.0
2008-08-26 17:12:00,1.22794,1.22876,1.22794,1.22814,13600000.0
2008-08-26 17:13:00,1.22836,1.2288,1.22836,1.22864,19800000.0
2008-08-26 17:14:00,1.22853,1.22853,1.22822,1.22845,12200000.0
2008-08-26 17:15:00,1.22821,1.22875,1.22817,1.22863,12800000.0
2008-08-26 17:16:00,1.22831,1.22873,1.22792,1.22861,20800000.0
2008-08-26 17:17:00,1.22847,1.22901,1.22819,1.22844,19000000.0
2008-08-26 17:18:00,1.22859,1.22892,1.22847,1.22878,26400000.0
2008-08-26 17:19:00,1.22863,1.2287,1.22811,1.2284,13800000.0
2008-08-26 17:20:00,1.22827,1.22854,1.22801,1.2284,20000000.0
2008-08-26 17:21:00,1.22841,1.22844,1.22763,1.22833,11600000.0
2008-08-26 17:22:00,1.22852,1.22863,1.22806,1.22826,14400000.0
2008-08-26 17:23:00,1.22772,1.22837,1.22772,1.22829,8800000.0
2008-08-26 17:24:00,1.2282,1.22878,1.22807,1.22829,21800000.0
2008-08-26 17:25:00,1.22845,1.22883,1.22841,1.22858,10800000.0
2008-08-26 17:26:00,1.22844,1.2287,1.22828,1.22857,16400000.0
2008-08-26 17:27:00,1.2281,1.22869,1.22808,1.22869,19800000.0
2008-08-26 17:28:00,1.2284,1.22873,1.22818,1.22818,13000000.0
2008-08-26 17:29:00,1.22824,1.22824,1.2279,1.2279,12800000.0
2008-08-26 17:30:00,1.22794,1.22825,1.22756,1.22756,16400000.0
2008-08-26 17:31:00,1.22764,1.22783,1.2274,1.22767,12400000.0
2008-08-26 17:32:00,1.22778,1.22778,1.22707,1.22733,17400000.0
2008-08-26 17:33:00,1.22792,1.22853,1.22792,1.22806,15000000.0
2008-08-26 17:34:00,1.22791,1.22822,1.22764,1.22788,17900000.0
2008-08-26 17:35:00,1.2278,1.22832,1.22779,1.22779,18000000.0
2008-08-26 17:36:00,1.22798,1.2284,1.22783,1.22783,11800000.0
2008-08-26 17:37:00,1.22812,1.22862,1.22812,1.22847,31000000.0
2008-08-26 17:38:00,1.22806,1.22872,1.22798,1.22798,22200000.0
2008-08-26 17:39:00,1.22783,1.22848,1.22783,1.22848,24000000.0
2008-08-26 17:40:00,1.2281,1.22838,1.22769,1.22769,21400000.0
2008-08-26 17:41:00,1.22764,1.22798,1.22754,1.22754,14600000.0
2008-08-26 17:42:00,1.22766,1.22826,1.22766,1.22783,19200000.0
2008-08-26 17:43:00,1.22789,1.22816,1.2277,1.22816,30800000.0
2008-08-26 17:44:00,1.22829,1.22833,1.22775,1.2281,9400000.0
2008-08-26 17:45:00,1.22775,1.22836,1.22769,1.22787,26600000.0
2008-08-26 17:46:00,1.22808,1.22841,1.22785,1.22785,8800000.0
2008-08-26 17:47:00,1.22751,1.22811,1.22727,1.22811,10200000.0
2008-08-26 17:48:00,1.22793,1.22895,1.22793,1.22846,21200000.0
2008-08-26 17:49:00,1.22833,1.22872,1.22805,1.22872,36400000.0
2008-08-26 17:50:00,1.22797,1.22797,1.22747,1.22751,15200000.0
2008-08-26 17:51:00,1.22784,1.22831,1.22779,1.22806,10000000.0
2008-08-26 17:52:00,1.22783,1.22783,1.22735,1.22735,23200000.0
2008-08-26 17:53:00,1.22813,1.22853,1.22772,1.22772,20600000.0
2008-08-26 17:54:00,1.22785,1.22806,1.22772,1.22772,13000000.0
2008-08-26 17:55:00,1.22764,1.22764,1.22703,1.22742,17600000.0
2008-08-26 17:56:00,1.22756,1.22796,1.22702,1.22713,15000000.0
2008-08-26 17:57:00,1.22768,1.2278,1.22702,1.22771,12200000.0
2008-08-26 17:58:00,1.22723,1.22791,1.22723,1.22753,22600000.0
2008-08-26 17:59:00,1.22753,1.22797,1.22729,1.22729,20400000.0
2008-08-26 18:00:00,1.22748,1.22748,1.22714,1.22745,14600000.0
2008-08-26 18:01:00,1.22763,1.2278,1.22721,1.22767,25800000.0
2008-08-26 18:02:00,1.22719,1.22748,1.22691,1.22691,10200000.0
2008-08-26 18:03:00,1.22695,1.22745,1.22681,1.22724,19200000.0
2008-08-26 18:04:00,1.22768,1.22775,1.22713,1.22732,36800000.0
2008-08-26 18:05:00,1.22729,1.2278,1.22707,1.2273,16600000.0
2008-08-26 18:06:00,1.22753,1.22767,1.2274,1.22767,17000000.0
2008-08-26 18:07:00,1.22728,1.22747,1.22695,1.22714,19600000.0
2008-08-26 18:08:00,1.22677,1.22677,1.22624,1.22624,13400000.0
2008-08-26 18:09:00,1.22678,1.22726,1.22657,1.22657,18600000.0
2008-08-26 18:10:00,1.22665,1.22706,1.22638,1.22706,10800000.0
2008-08-26 18:11:00,1.22676,1.22737,1.22659,1.22689,26800000.0
2008-08-26 18:12:00,1.2274,1.2274,1.2274,1.2274,35000000.0
2008-08-26 18:13:00,1.2272,1.2273,1.2272,1.2273,35000000.0
2008-08-26 18:14:00,1.22665,1.22743,1.22665,1.22681,35000000.0
2008-08-26 18:15:00,1.22677,1.22703,1.22664,1.22686,19600000.0
2008-08-26 18:16:00,1.22675,1.22697,1.22632,1.22657,14200000.0
2008-08-26 18:17:00,1.22686,1.2269,1.2266,1.2267,9600000.0
2008-08-26 18:18:00,1.22662,1.22687,1.22613,1.22687,15400000.0
2008-08-26 18:19:00,1.22681,1.22681,1.22603,1.22603,12400000.0
2008-08-26 18:20:00,1.22647,1.22707,1.22647,1.22704,19000000.0
2008-08-26 18:21:00,1.22688,1.22715,1.22647,1.22666,22200000.0
2008-08-26 18:22:00,1.22649,1.22672,1.22644,1.22672,13600000.0
2008-08-26 18:23:00,1.22665,1.22742,1.22665,1.22716,17400000.0
2008-08-26 18:24:00,1.2272,1.22788,1.2272,1.22748,18000000.0
2008-08-26 18:25:00,1.22754,1.22814,1.22745,1.22779,20000000.0
2008-08-26 18:26:00,1.22737,1.22791,1.22737,1.22754,20400000.0
2008-08-26 18:27:00,1.2277,1.22823,1.2277,1.22823,23400000.0
2008-08-26 18:28:00,1.22775,1.22815,1.22728,1.22775,12000000.0
2008-08-26 18:29:00,1.22836,1.22836,1.22735,1.22761,15400000.0
2008-08-26 18:30:00,1.22713,1.22751,1.22713,1.22725,17200000.0
2008-08-26 18:31:00,1.2276,1.2277,1.2274,1.2276,17000000.0
2008-08-26 18:32:00,1.22716,1.22733,1.227,1.22719,17000000.0
2008-08-26 18:33:00,1.22651,1.2268,1.22643,1.22643,24200000.0
2008-08-26 18:34:00,1.22654,1.22676,1.22638,1.22647,26800000.0
2008-08-26 18:35:00,1.2271,1.2277,1.2271,1.2277,15200000.0
2008-08-26 18:36:00,1.2278,1.2278,1.22688,1.22704,10600000.0
2008-08-26 18:37:00,1.2274,1.2279,1.2274,1.2276,16800000.0
2008-08-26 18:38:00,1.22719,1.22757,1.22709,1.22733,16800000.0
2008-08-26 18:39:00,1.22725,1.22763,1.22703,1.22755,23000000.0
2008-08-26 18:40:00,1.22749,1.22757,1.22716,1.22743,18000000.0
2008-08-26 18:41:00,1.22739,1.22758,1.22693,1.22693,9600000.0
2008-08-26 18:42:00,1.22661,1.22683,1.22586,1.22586,14400000.0
2008-08-26 18:43:00,1.22583,1.2264,1.2256,1.22639,23000000.0
2008-08-26 18:44:00,1.22646,1.22652,1.22634,1.22652,17600000.0
2008-08-26 18:45:00,1.22606,1.22626,1.22564,1.22626,21800000.0
2008-08-26 18:46:00,1.22626,1.22639,1.22602,1.22614,14600000.0
2008-08-26 18:47:00,1.22614,1.22622,1.22591,1.22622,14200000.0
2008-08-26 18:48:00,1.22608,1.22634,1.22605,1.2261,8200000.0
2008-08-26 18:49:00,1.22626,1.22673,1.22619,1.2266,27000000.0
2008-08-26 18:50:00,1.22693,1.22696,1.22679,1.22692,10000000.0
2008-08-26 18:51:00,1.22739,1.2274,1.22695,1.22736,18000000.0
2008-08-26 18:52:00,1.22714,1.22738,1.22687,1.22687,12400000.0
2008-08-26 18:53:00,1.2269,1.22727,1.22672,1.22687,18200000.0
2008-08-26 18:54:00,1.22684,1.227,1.22615,1.22653,16800000.0
2008-08-26 18:55:00,1.22652,1.22769,1.22652,1.22769,11000000.0
2008-08-26 18:56:00,1.22782,1.22792,1.22621,1.22629,11600000.0
2008-08-26 18:57:00,1.22616,1.2266,1.22613,1.22613,23000000.0
2008-08-26 18:58:00,1.22642,1.22643,1.226,1.22617,13200000.0
2008-08-26 18:59:00,1.22634,1.2266,1.22605,1.22643,19800000.0
2008-08-26 19:00:00,1.22652,1.22654,1.22616,1.22647,20600000.0
2008-08-26 19:01:00,1.22668,1.22701,1.22655,1.22669,18800000.0
2008-08-26 19:02:00,1.22681,1.2273,1.22676,1.22693,19800000.0
2008-08-26 19:03:00,1.22684,1.22738,1.22682,1.22738,13000000.0
2008-08-26 19:04:00,1.22701,1.22779,1.22675,1.22685,19800000.0
2008-08-26 19:05:00,1.2273,1.2274,1.2273,1.2274,30600000.0
2008-08-26 19:06:00,1.22689,1.22692,1.22614,1.22615,30600000.0
2008-08-26 19:07:00,1.2262,1.22645,1.22578,1.22645,12400000.0
2008-08-26 19:08:00,1.22636,1.22654,1.22578,1.22654,13600000.0
2008-08-26 19:09:00,1.22627,1.22653,1.22567,1.22653,11400000.0
2008-08-26 19:10:00,1.22696,1.22696,1.22653,1.22672,10400000.0
2008-08-26 19:11:00,1.22638,1.22669,1.22638,1.22657,11400000.0
2008-08-26 19:12:00,1.22638,1.22643,1.22572,1.22582,26200000.0
2008-08-26 19:13:00,1.22567,1.22594,1.22567,1.22594,9400000.0
2008-08-26 19:14:00,1.22605,1.22635,1.22592,1.22592,18400000.0
2008-08-26 19:15:00,1.22612,1.22617,1.22576,1.22576,27600000.0
2008-08-26 19:16:00,1.22616,1.22616,1.22575,1.22598,17400000.0
2008-08-26 19:17:00,1.22634,1.22698,1.2262,1.22631,25600000.0
2008-08-26 19:18:00,1.22654,1.22654,1.22615,1.2262,15600000.0
2008-08-26 19:19:00,1.2268,1.2268,1.2268,1.2268,12200000.0
2008-08-26 19:20:00,1.22659,1.22659,1.22636,1.2264,12200000.0
2008-08-26 19:21:00,1.22661,1.22702,1.22641,1.22644,9200000.0
2008-08-26 19:22:00,1.22689,1.22693,1.22611,1.22623,10600000.0
2008-08-26 19:23:00,1.22661,1.22691,1.22661,1.22671,11600000.0
2008-08-26 19:24:00,1.22661,1.22727,1.2265,1.22727,22800000.0
2008-08-26 19:25:00,1.2273,1.22738,1.22713,1.22738,11800000.0
2008-08-26 19:26:00,1.22723,1.22739,1.22716,1.22734,16200000.0
2008-08-26 19:27:00,1.22764,1.22764,1.22723,1.22725,39200000.0
2008-08-26 19:28:00,1.22754,1.22754,1.22683,1.22683,23600000.0
2008-08-26 19:29:00,1.22703,1.22711,1.22682,1.22686,19200000.0
2008-08-26 19:30:00,1.22708,1.22708,1.22674,1.22693,13800000.0
2008-08-26 19:31:00,1.22698,1.22751,1.22662,1.22662,14200000.0
2008-08-26 19:32:00,1.22729,1.22759,1.22692,1.22705,15000000.0
2008-08-26 19:33:00,1.2276,1.2277,1.2276,1.2276,9400000.0
2008-08-26 19:34:00,1.22717,1.22728,1.22689,1.22728,9400000.0
2008-08-26 19:35:00,1.22695,1.2271,1.22664,1.22664,11600000.0
2008-08-26 19:36:00,1.22661,1.22714,1.22651,1.22711,16800000.0
2008-08-26 19:37:00,1.22691,1.22746,1.22669,1.227,28400000.0
2008-08-26 19:38:00,1.22725,1.22725,1.22629,1.22649,18600000.0
2008-08-26 19:39:00,1.22666,1.22707,1.22655,1.22687,17400000.0
2008-08-26 19:41:00,1.22665,1.22741,1.22665,1.22741,10000000.0
2008-08-26 19:42:00,1.22724,1.22765,1.22704,1.22715,32600000.0
2008-08-26 19:43:00,1.22722,1.22751,1.22722,1.22739,15800000.0
2008-08-26 19:44:00,1.2276,1.2276,1.22698,1.22725,29800000.0
2008-08-26 19:46:00,1.22739,1.22766,1.22735,1.22745,17600000.0
2008-08-26 19:47:00,1.22765,1.22801,1.22744,1.22774,26000000.0
2008-08-26 19:48:00,1.22758,1.2278,1.2273,1.2273,13600000.0
2008-08-26 19:49:00,1.22776,1.22801,1.22735,1.22735,23200000.0
2008-08-26 19:50:00,1.22739,1.22749,1.2273,1.22738,10400000.0
2008-08-26 19:51:00,1.22733,1.22773,1.22708,1.22768,20200000.0
2008-08-26 19:52:00,1.228,1.228,1.2277,1.2277,11600000.0
2008-08-26 19:53:00,1.22745,1.22745,1.22714,1.22734,11600000.0
2008-08-26 19:54:00,1.22739,1.22756,1.22715,1.22727,18000000.0
2008-08-26 19:55:00,1.2278,1.2279,1.2275,1.2278,14800000.0
2008-08-26 19:56:00,1.22728,1.22728,1.22675,1.22687,14800000.0
2008-08-26 19:57:00,1.227,1.2271,1.227,1.227,12000000.0
2008-08-26 19:58:00,1.22657,1.22657,1.22621,1.22634,12000000.0
2008-08-26 19:59:00,1.2268,1.2268,1.2268,1.2268,24600000.0
2008-08-26 20:00:00,1.22589,1.22602,1.22556,1.22576,24600000.0
2008-08-26 20:01:00,1.22667,1.22708,1.22634,1.22681,6800000.0
2008-08-26 20:02:00,1.22603,1.22635,1.22598,1.22598,25200000.0
2008-08-26 20:03:00,1.22603,1.22639,1.22596,1.22604,19800000.0
2008-08-26 20:04:00,1.22569,1.22635,1.22569,1.22599,17200000.0
2008-08-26 20:05:00,1.22614,1.22661,1.22607,1.22654,33000000.0
2008-08-26 20:06:00,1.22686,1.22707,1.22631,1.22631,19000000.0
2008-08-26 20:07:00,1.22652,1.22719,1.22636,1.22719,11000000.0
2008-08-26 20:08:00,1.22744,1.22772,1.22735,1.22735,13400000.0
2008-08-26 20:09:00,1.22743,1.22763,1.22718,1.22763,15000000.0
2008-08-26 20:10:00,1.22744,1.22761,1.2274,1.2274,22000000.0
2008-08-26 20:11:00,1.22735,1.22758,1.22734,1.22746,13000000.0
2008-08-26 20:12:00,1.22742,1.22802,1.22739,1.22761,21600000.0
2008-08-26 20:13:00,1.22739,1.22739,1.22728,1.22728,3200000.0
2008-08-26 20:14:00,1.22711,1.22781,1.22696,1.2275,21600000.0
2008-08-26 20:15:00,1.22758,1.22769,1.22721,1.22739,18400000.0
2008-08-26 20:16:00,1.22762,1.22798,1.22762,1.22798,13200000.0
2008-08-26 20:17:00,1.2278,1.22811,1.2276,1.22781,17200000.0
2008-08-26 20:18:00,1.22763,1.22815,1.2275,1.22766,10800000.0
2008-08-26 20:19:00,1.22773,1.22795,1.22767,1.22767,4200000.0
2008-08-26 20:20:00,1.22779,1.22799,1.22768,1.22772,14600000.0
2008-08-26 20:21:00,1.22765,1.22785,1.22765,1.22785,6600000.0
2008-08-26 20:22:00,1.22782,1.22786,1.22759,1.2276,20200000.0
2008-08-26 20:23:00,1.2282,1.2282,1.2282,1.2282,18000000.0
2008-08-26 20:24:00,1.22774,1.22824,1.22768,1.22824,18000000.0
2008-08-26 20:25:00,1.22788,1.22814,1.2278,1.2278,16000000.0
2008-08-26 20:26:00,1.22822,1.22891,1.22822,1.22891,8800000.0
2008-08-26 20:27:00,1.22806,1.22806,1.22769,1.22769,10000000.0
2008-08-26 20:28:00,1.22756,1.22774,1.22708,1.2272,10800000.0
2008-08-26 20:29:00,1.22744,1.22758,1.22674,1.2271,14000000.0
2008-08-26 20:31:00,1.22715,1.22715,1.22673,1.22673,18800000.0
2008-08-26 20:32:00,1.2275,1.2277,1.2275,1.2277,5600000.0
2008-08-26 20:33:00,1.22751,1.22751,1.22719,1.22748,5600000.0
2008-08-26 20:34:00,1.22744,1.22744,1.22727,1.22727,3200000.0
2008-08-26 20:35:00,1.22714,1.22724,1.22687,1.22711,16000000.0
2008-08-26 20:36:00,1.22697,1.22697,1.22645,1.22645,15000000.0
2008-08-26 20:37:00,1.22631,1.227,1.22608,1.22669,12600000.0
2008-08-26 20:38:00,1.22629,1.22684,1.22629,1.2264,13800000.0
2008-08-26 20:39:00,1.22659,1.22668,1.22627,1.22664,45800000.0
2008-08-26 20:43:00,1.2269,1.2269,1.2266,1.2266,13800000.0
2008-08-26 20:44:00,1.2267,1.2267,1.2266,1.2266,13800000.0
2008-08-26 20:45:00,1.22592,1.22625,1.22592,1.22625,13800000.0
2008-08-26 20:47:00,1.2266,1.2266,1.2266,1.2266,11600000.0
2008-08-26 20:48:00,1.2261,1.22656,1.22603,1.22623,11600000.0
2008-08-26 20:49:00,1.2268,1.2268,1.2267,1.2268,21000000.0
2008-08-26 20:50:00,1.22652,1.22667,1.22628,1.22631,21000000.0
2008-08-26 20:54:00,1.22655,1.2272,1.22621,1.2272,17600000.0
2008-08-26 20:55:00,1.22743,1.22756,1.22709,1.22729,17400000.0
2008-08-26 20:56:00,1.2276,1.2276,1.2276,1.2276,15000000.0
2008-08-26 20:57:00,1.22724,1.22779,1.22702,1.22702,15000000.0
2008-08-26 20:58:00,1.22702,1.22709,1.22666,1.22686,28200000.0
2008-08-26 20:59:00,1.22695,1.22737,1.22664,1.22664,12000000.0
2008-08-26 21:00:00,1.22685,1.2269,1.2266,1.2266,18600000.0
2008-08-26 21:01:00,1.2268,1.227,1.2268,1.2268,21800000.0
2008-08-26 21:02:00,1.2269,1.2269,1.2269,1.2269,21800000.0
2008-08-26 21:03:00,1.227,1.22703,1.22663,1.22684,21800000.0
2008-08-26 21:04:00,1.22679,1.2271,1.22679,1.22684,24000000.0
2008-08-26 21:05:00,1.22689,1.22716,1.22667,1.22683,9600000.0
2008-08-26 21:06:00,1.2268,1.22703,1.22676,1.22703,8400000.0
2008-08-26 21:07:00,1.22639,1.227,1.22639,1.22685,9000000.0
2008-08-26 21:08:00,1.2269,1.22699,1.22658,1.22668,21800000.0
2008-08-26 21:09:00,1.22646,1.22687,1.22634,1.22634,21000000.0
2008-08-26 21:12:00,1.2264,1.22677,1.22622,1.22655,10000000.0
2008-08-26 21:13:00,1.22663,1.22663,1.22607,1.22619,10600000.0
2008-08-26 21:14:00,1.2269,1.2269,1.2269,1.2269,13800000.0
2008-08-26 21:15:00,1.2268,1.2269,1.2266,1.2268,13800000.0
2008-08-26 21:16:00,1.22589,1.22655,1.22589,1.22648,13800000.0
2008-08-26 21:17:00,1.22637,1.22663,1.22623,1.22646,16000000.0
2008-08-26 21:18:00,1.22629,1.22629,1.22585,1.22619,9800000.0
2008-08-26 21:19:00,1.2264,1.2264,1.2264,1.2264,21400000.0
2008-08-26 21:20:00,1.22558,1.22615,1.22558,1.22601,21400000.0
2008-08-26 21:22:00,1.2263,1.2265,1.2263,1.2264,2600000.0
2008-08-26 21:24:00,1.2265,1.2265,1.2265,1.2265,2600000.0
2008-08-26 21:26:00,1.2264,1.2266,1.2264,1.2265,2600000.0
2008-08-26 21:27:00,1.2266,1.2266,1.2265,1.2265,2600000.0
2008-08-26 21:28:00,1.22578,1.22578,1.22563,1.22563,2600000.0
2008-08-26 21:29:00,1.22597,1.22607,1.22541,1.22581,8800000.0
2008-08-26 21:30:00,1.22579,1.2259,1.22562,1.22562,17000000.0
2008-08-26 21:31:00,1.22593,1.22632,1.22561,1.22595,15800000.0
2008-08-26 21:32:00,1.22591,1.22617,1.22579,1.22579,16200000.0
2008-08-26 21:33:00,1.22571,1.22607,1.2256,1.22586,17200000.0
2008-08-26 21:34:00,1.22615,1.22615,1.2257,1.22591,19000000.0
2008-08-26 21:35:00,1.2259,1.2261,1.2259,1.226,13200000.0
2008-08-26 21:36:00,1.22592,1.22624,1.22562,1.22574,13200000.0
2008-08-26 21:38:00,1.22582,1.22633,1.22582,1.22633,5600000.0
2008-08-26 21:39:00,1.22605,1.22611,1.2258,1.22591,15400000.0
2008-08-26 21:40:00,1.22589,1.22597,1.22564,1.22571,15800000.0
2008-08-26 21:41:00,1.22595,1.22625,1.22545,1.2259,22400000.0
2008-08-26 21:42:00,1.22651,1.22651,1.22583,1.22623,25200000.0
2008-08-26 21:43:00,1.22636,1.22673,1.22598,1.22609,11600000.0
2008-08-26 21:44:00,1.22634,1.22634,1.22569,1.2259,12400000.0
2008-08-26 21:45:00,1.22584,1.22597,1.22543,1.22581,15400000.0
2008-08-26 21:47:00,1.2257,1.22575,1.2257,1.22575,2000000.0
2008-08-26 21:48:00,1.22567,1.22611,1.2256,1.2257,17200000.0
2008-08-26 21:49:00,1.2262,1.2262,1.226,1.226,4000000.0
2008-08-26 21:51:00,1.22537,1.22563,1.22537,1.22562,4000000.0
2008-08-26 21:52:00,1.22563,1.22592,1.22557,1.22557,10600000.0
2008-08-26 21:53:00,1.2257,1.2259,1.2257,1.2258,4400000.0
2008-08-26 21:54:00,1.22582,1.22582,1.22502,1.22534,4400000.0
2008-08-26 21:55:00,1.2254,1.22589,1.22532,1.22589,24800000.0
2008-08-26 21:56:00,1.22588,1.22588,1.22512,1.22536,11600000.0
2008-08-26 21:57:00,1.22499,1.22558,1.22499,1.22533,10000000.0
2008-08-26 21:58:00,1.2255,1.2256,1.2254,1.2256,11600000.0
2008-08-26 21:59:00,1.22528,1.22556,1.22505,1.22521,11600000.0
2008-08-26 22:00:00,1.2251,1.22513,1.2251,1.22513,2600000.0
2008-08-26 22:01:00,1.22607,1.22607,1.22542,1.2256,15200000.0
2008-08-26 22:02:00,1.22552,1.22594,1.22529,1.22529,17000000.0
2008-08-26 22:03:00,1.22524,1.22553,1.22524,1.22536,9800000.0
2008-08-26 22:05:00,1.22582,1.22596,1.22522,1.22556,16200000.0
2008-08-26 22:06:00,1.22579,1.22585,1.22566,1.22576,15200000.0
2008-08-26 22:10:00,1.22571,1.2259,1.22552,1.2259,9400000.0
2008-08-26 22:11:00,1.22563,1.22613,1.2255,1.22613,18200000.0
2008-08-26 22:12:00,1.22578,1.22603,1.22573,1.22603,17400000.0
2008-08-26 22:13:00,1.2263,1.2263,1.2262,1.2262,2600000.0
2008-08-26 22:14:00,1.22613,1.22613,1.22561,1.22561,2600000.0
2008-08-26 22:15:00,1.2263,1.2264,1.2262,1.2263,33400000.0
2008-08-26 22:16:00,1.2264,1.2264,1.2263,1.2263,33400000.0
2008-08-26 22:17:00,1.2261,1.22659,1.2258,1.2258,33400000.0
2008-08-26 22:18:00,1.226,1.22618,1.2258,1.22618,16800000.0
2008-08-26 22:19:00,1.2265,1.2265,1.2264,1.2264,16200000.0
2008-08-26 22:20:00,1.2265,1.2265,1.2262,1.2264,16200000.0
2008-08-26 22:22:00,1.22658,1.22677,1.2262,1.22646,16200000.0
2008-08-26 22:23:00,1.22601,1.22604,1.2258,1.22589,10200000.0
2008-08-26 22:24:00,1.2258,1.22612,1.2258,1.22593,14600000.0
2008-08-26 22:25:00,1.2265,1.2265,1.2263,1.2264,19200000.0
2008-08-26 22:27:00,1.22608,1.22643,1.22591,1.22605,19200000.0
2008-08-26 22:28:00,1.22638,1.22669,1.22618,1.22669,16000000.0
2008-08-26 22:29:00,1.22578,1.22639,1.22578,1.2263,9400000.0
2008-08-26 22:30:00,1.22628,1.22663,1.22595,1.22648,9800000.0
2008-08-26 22:31:00,1.22632,1.22677,1.22612,1.2265,29400000.0
2008-08-26 22:33:00,1.22629,1.22639,1.22622,1.22622,9000000.0
2008-08-26 22:34:00,1.22615,1.22643,1.22594,1.22617,33600000.0
2008-08-26 22:35:00,1.22621,1.22647,1.22605,1.2262,15000000.0
2008-08-26 22:36:00,1.2262,1.22644,1.22591,1.22644,8600000.0
2008-08-26 22:37:00,1.22639,1.22671,1.22637,1.22637,10200000.0
2008-08-26 22:38:00,1.22626,1.22654,1.22612,1.22612,14200000.0
2008-08-26 22:39:00,1.22673,1.22673,1.22592,1.22668,16200000.0
2008-08-26 22:42:00,1.22687,1.22698,1.22663,1.22675,19200000.0
2008-08-26 22:44:00,1.22716,1.2272,1.2266,1.22678,12400000.0
2008-08-26 22:45:00,1.22697,1.22726,1.22647,1.22647,16600000.0
2008-08-26 22:46:00,1.2263,1.22662,1.2263,1.22653,10000000.0
2008-08-26 22:47:00,1.22646,1.22646,1.22587,1.22587,13000000.0
2008-08-26 22:51:00,1.2266,1.2266,1.2266,1.2266,5200000.0
2008-08-26 22:52:00,1.2265,1.2265,1.2265,1.2265,5200000.0
2008-08-26 22:53:00,1.2266,1.2266,1.2264,1.2264,5200000.0
2008-08-26 22:54:00,1.2263,1.2265,1.2263,1.2265,5200000.0
2008-08-26 22:55:00,1.22629,1.22637,1.22616,1.2263,5200000.0
2008-08-26 22:56:00,1.2261,1.2262,1.2261,1.2262,4800000.0
2008-08-26 22:57:00,1.2264,1.2264,1.2262,1.2262,4800000.0
2008-08-26 22:59:00,1.22593,1.22603,1.22591,1.22591,4800000.0
2008-08-26 23:00:00,1.22577,1.22592,1.22564,1.22588,13400000.0
2008-08-26 23:01:00,1.22512,1.22601,1.22512,1.22601,7200000.0
2008-08-26 23:02:00,1.22598,1.22616,1.22565,1.22566,20400000.0
2008-08-26 23:03:00,1.22534,1.22573,1.22534,1.22573,15400000.0
2008-08-26 23:04:00,1.2261,1.2263,1.2261,1.2262,8800000.0
2008-08-26 23:05:00,1.22596,1.22596,1.22561,1.22593,8800000.0
2008-08-26 23:07:00,1.22586,1.22616,1.22586,1.22616,4800000.0
2008-08-26 23:08:00,1.2263,1.2264,1.2263,1.2264,13200000.0
2008-08-26 23:09:00,1.22614,1.22636,1.22587,1.22593,13200000.0
2008-08-26 23:10:00,1.22619,1.22628,1.22565,1.22565,17400000.0
2008-08-26 23:11:00,1.2256,1.22582,1.22542,1.2257,17000000.0
2008-08-26 23:12:00,1.22554,1.22568,1.22537,1.22568,14000000.0
2008-08-26 23:13:00,1.2262,1.2262,1.2262,1.2262,16200000.0
2008-08-26 23:14:00,1.22554,1.22561,1.22544,1.22544,16200000.0
2008-08-26 23:15:00,1.22536,1.22577,1.2252,1.22534,17600000.0
2008-08-26 23:16:00,1.22548,1.22621,1.22548,1.22587,16600000.0
2008-08-26 23:17:00,1.22611,1.22611,1.22572,1.22581,13200000.0
2008-08-26 23:18:00,1.22601,1.22633,1.22577,1.22586,18600000.0
2008-08-26 23:19:00,1.2266,1.2266,1.2266,1.2266,11800000.0
2008-08-26 23:20:00,1.22612,1.22615,1.22582,1.22598,11800000.0
2008-08-26 23:21:00,1.22619,1.22619,1.22566,1.22588,15000000.0
2008-08-26 23:22:00,1.22574,1.22605,1.22552,1.22587,18400000.0
2008-08-26 23:23:00,1.22566,1.22602,1.22554,1.22554,11400000.0
2008-08-26 23:24:00,1.22603,1.22603,1.22591,1.22597,5200000.0
2008-08-26 23:25:00,1.22579,1.22605,1.22561,1.22582,10000000.0
2008-08-26 23:26:00,1.22569,1.22572,1.22526,1.22561,7200000.0
2008-08-26 23:27:00,1.22617,1.22617,1.22547,1.22584,17200000.0
2008-08-26 23:28:00,1.22578,1.22578,1.22525,1.22569,15200000.0
2008-08-26 23:29:00,1.22592,1.22602,1.22562,1.22562,16200000.0
2008-08-26 23:30:00,1.22546,1.22584,1.22546,1.22569,3600000.0
2008-08-26 23:31:00,1.22526,1.22562,1.22508,1.22562,14200000.0
2008-08-26 23:32:00,1.22518,1.22576,1.22518,1.22553,14200000.0
2008-08-26 23:34:00,1.22546,1.22569,1.22504,1.22551,13600000.0
2008-08-26 23:35:00,1.22547,1.2261,1.22539,1.22578,23200000.0
2008-08-26 23:36:00,1.22585,1.22614,1.22564,1.22564,23400000.0
2008-08-26 23:37:00,1.22546,1.22572,1.22532,1.22532,13200000.0
2008-08-26 23:38:00,1.22559,1.22603,1.22559,1.22571,7500000.0
2008-08-26 23:40:00,1.22596,1.22599,1.22547,1.22566,12200000.0
2008-08-26 23:41:00,1.22569,1.22592,1.22569,1.22592,3200000.0
2008-08-26 23:42:00,1.22572,1.22578,1.22549,1.22549,11600000.0
2008-08-26 23:43:00,1.22572,1.22588,1.22511,1.22541,28800000.0
2008-08-26 23:44:00,1.2259,1.2262,1.2259,1.226,6000000.0
2008-08-26 23:45:00,1.22563,1.22563,1.22563,1.22563,6000000.0
2008-08-26 23:46:00,1.22582,1.22629,1.22582,1.22614,4200000.0
2008-08-26 23:47:00,1.22607,1.22607,1.2253,1.2253,16600000.0
2008-08-26 23:48:00,1.22517,1.22541,1.22517,1.22541,11000000.0
2008-08-26 23:49:00,1.22596,1.22615,1.22523,1.22523,5600000.0
2008-08-26 23:50:00,1.22578,1.22605,1.22552,1.2259,10800000.0
2008-08-26 23:51:00,1.22595,1.2261,1.2255,1.22598,7800000.0
2008-08-26 23:52:00,1.22592,1.22613,1.22555,1.22555,16800000.0
2008-08-26 23:53:00,1.2267,1.2267,1.2267,1.2267,16000000.0
2008-08-26 23:54:00,1.22576,1.22637,1.22552,1.22615,16000000.0
2008-08-26 23:55:00,1.22615,1.22656,1.22564,1.22564,18000000.0
2008-08-26 23:56:00,1.22613,1.22619,1.22563,1.22612,8600000.0
2008-08-26 23:57:00,1.22588,1.22657,1.22582,1.22582,8600000.0
2008-08-26 23:58:00,1.22604,1.22614,1.2257,1.22575,18200000.0
2008-08-26 23:59:00,1.2259,1.22625,1.22584,1.22584,9400000.0
2008-08-27 00:00:00,1.22605,1.2262,1.22605,1.2262,9200000.0
2008-08-27 00:01:00,1.22607,1.22626,1.22585,1.22612,25200000.0
2008-08-27 00:02:00,1.22597,1.22647,1.22597,1.22614,17000000.0
2008-08-27 00:03:00,1.22606,1.22612,1.22528,1.22528,24400000.0
2008-08-27 00:04:00,1.22591,1.22627,1.22576,1.22609,10000000.0
2008-08-27 00:05:00,1.22591,1.22636,1.2255,1.22618,11000000.0
2008-08-27 00:06:00,1.2264,1.22663,1.22636,1.22663,10200000.0
2008-08-27 00:07:00,1.22607,1.22671,1.22583,1.22671,17200000.0
2008-08-27 00:08:00,1.22694,1.22715,1.22675,1.22693,10000000.0
2008-08-27 00:09:00,1.2273,1.22738,1.22682,1.22724,36200000.0
2008-08-27 00:10:00,1.22754,1.22754,1.22718,1.22719,17400000.0
2008-08-27 00:11:00,1.22697,1.22751,1.2269,1.22751,16800000.0
2008-08-27 00:12:00,1.22815,1.22815,1.227,1.22752,11000000.0
2008-08-27 00:13:00,1.22786,1.22801,1.22753,1.22785,11600000.0
2008-08-27 00:14:00,1.22684,1.22722,1.22684,1.22706,22200000.0
2008-08-27 00:15:00,1.22696,1.22753,1.22662,1.22753,11000000.0
2008-08-27 00:16:00,1.22735,1.22735,1.22671,1.22708,9400000.0
2008-08-27 00:17:00,1.22698,1.22722,1.22662,1.22716,19800000.0
2008-08-27 00:18:00,1.22701,1.22734,1.22701,1.22734,18000000.0
2008-08-27 00:19:00,1.22717,1.22774,1.22703,1.22774,33400000.0
2008-08-27 00:20:00,1.22771,1.22834,1.22755,1.22801,10800000.0
2008-08-27 00:21:00,1.22786,1.22808,1.22745,1.22786,17400000.0
2008-08-27 00:22:00,1.22793,1.22805,1.22778,1.22782,10400000.0
2008-08-27 00:23:00,1.22794,1.22834,1.22794,1.22819,14800000.0
2008-08-27 00:24:00,1.22773,1.22773,1.22761,1.22761,2600000.0
2008-08-27 00:25:00,1.2281,1.2281,1.2281,1.2281,10200000.0
2008-08-27 00:26:00,1.2282,1.2282,1.2282,1.2282,10200000.0
2008-08-27 00:27:00,1.22806,1.22806,1.22736,1.22738,10200000.0
2008-08-27 00:28:00,1.22786,1.22807,1.22772,1.22807,12300000.0
2008-08-27 00:29:00,1.22766,1.22798,1.22737,1.22765,21600000.0
2008-08-27 00:30:00,1.22719,1.22776,1.22719,1.22767,15000000.0
2008-08-27 00:31:00,1.22786,1.22855,1.22785,1.2279,28400000.0
2008-08-27 00:32:00,1.22794,1.22825,1.22768,1.22768,17000000.0
2008-08-27 00:33:00,1.22808,1.22819,1.22784,1.22801,15400000.0
2008-08-27 00:34:00,1.22801,1.22831,1.22793,1.22801,16400000.0
2008-08-27 00:35:00,1.22781,1.228,1.22761,1.22769,8800000.0
2008-08-27 00:36:00,1.22735,1.22784,1.22735,1.22784,18000000.0
2008-08-27 00:37:00,1.22812,1.2282,1.22783,1.2282,10600000.0
2008-08-27 00:38:00,1.22825,1.22893,1.2282,1.22893,27200000.0
2008-08-27 00:39:00,1.229,1.229,1.2288,1.229,20400000.0
2008-08-27 00:40:00,1.2289,1.2289,1.2287,1.2287,20400000.0
2008-08-27 00:41:00,1.22858,1.22869,1.22792,1.22833,20400000.0
2008-08-27 00:42:00,1.2276,1.22845,1.2276,1.22845,18800000.0
2008-08-27 00:43:00,1.2286,1.2287,1.2286,1.2287,24000000.0
2008-08-27 00:44:00,1.22797,1.22822,1.2279,1.22813,24000000.0
2008-08-27 00:45:00,1.22808,1.22837,1.22808,1.22837,17800000.0
2008-08-27 00:46:00,1.22893,1.22893,1.22799,1.22799,13000000.0
2008-08-27 00:47:00,1.22839,1.22839,1.22799,1.2283,17600000.0
2008-08-27 00:48:00,1.228,1.22834,1.22791,1.22791,13800000.0
2008-08-27 00:49:00,1.2288,1.2288,1.2285,1.2288,28200000.0
2008-08-27 00:50:00,1.22813,1.22859,1.22813,1.22859,28200000.0
2008-08-27 00:51:00,1.229,1.229,1.229,1.229,11000000.0
2008-08-27 00:52:00,1.22851,1.22851,1.22795,1.22833,11000000.0
2008-08-27 00:53:00,1.22809,1.22919,1.22809,1.22917,14600000.0
2008-08-27 00:54:00,1.22903,1.22924,1.22868,1.22892,14200000.0
2008-08-27 00:55:00,1.22846,1.2287,1.2283,1.22859,12200000.0
2008-08-27 00:56:00,1.22839,1.22865,1.22811,1.22846,23000000.0
2008-08-27 00:57:00,1.22848,1.22873,1.22828,1.22862,12800000.0
2008-08-27 00:58:00,1.22872,1.22892,1.2283,1.22858,15200000.0
2008-08-27 00:59:00,1.22817,1.22838,1.22801,1.22801,17000000.0
2008-08-27 01:00:00,1.22784,1.22816,1.22778,1.22816,11800000.0
2008-08-27 01:01:00,1.22799,1.22809,1.22749,1.22783,27800000.0
2008-08-27 01:02:00,1.22775,1.22812,1.22752,1.2276,10600000.0
2008-08-27 01:04:00,1.22794,1.22794,1.2275,1.22762,13000000.0
2008-08-27 01:05:00,1.22747,1.22772,1.22747,1.22772,4200000.0
2008-08-27 01:06:00,1.22845,1.22845,1.22805,1.22822,19000000.0
2008-08-27 01:07:00,1.2281,1.22851,1.22791,1.22841,20800000.0
2008-08-27 01:08:00,1.22803,1.22827,1.22803,1.22827,9400000.0
2008-08-27 01:09:00,1.22835,1.22861,1.22828,1.2283,14000000.0
2008-08-27 01:10:00,1.22824,1.22824,1.228,1.2281,7600000.0
2008-08-27 01:11:00,1.22808,1.22862,1.22789,1.22846,15800000.0
2008-08-27 01:12:00,1.22821,1.22832,1.22797,1.22821,8800000.0
2008-08-27 01:13:00,1.2286,1.2287,1.2286,1.2286,11800000.0
2008-08-27 01:14:00,1.22808,1.22808,1.22771,1.22786,11800000.0
2008-08-27 01:15:00,1.22815,1.22836,1.22779,1.22836,31200000.0
2008-08-27 01:17:00,1.22841,1.22841,1.22798,1.22815,19200000.0
2008-08-27 01:18:00,1.2287,1.2287,1.2286,1.2286,4200000.0
2008-08-27 01:19:00,1.22862,1.22881,1.22862,1.22881,4200000.0
2008-08-27 01:20:00,1.22884,1.22884,1.22847,1.22847,27800000.0
2008-08-27 01:21:00,1.22841,1.22883,1.22831,1.22859,24800000.0
2008-08-27 01:22:00,1.2289,1.2289,1.2287,1.2287,22000000.0
2008-08-27 01:23:00,1.22839,1.2288,1.22836,1.22836,22000000.0
2008-08-27 01:24:00,1.22862,1.22867,1.22844,1.22844,13000000.0
2008-08-27 01:27:00,1.22827,1.22845,1.22811,1.22836,18000000.0
2008-08-27 01:28:00,1.22831,1.22856,1.22805,1.2283,14600000.0
2008-08-27 01:29:00,1.22846,1.22913,1.22833,1.22881,16800000.0
2008-08-27 01:30:00,1.22867,1.22871,1.22842,1.22855,15600000.0
2008-08-27 01:31:00,1.22828,1.2287,1.22812,1.2284,20200000.0
2008-08-27 01:32:00,1.228,1.22844,1.228,1.22817,8200000.0
2008-08-27 01:34:00,1.22841,1.22885,1.22837,1.22885,22200000.0
2008-08-27 01:35:00,1.22889,1.22895,1.22847,1.22877,23200000.0
2008-08-27 01:36:00,1.22873,1.22895,1.22866,1.22866,22400000.0
2008-08-27 01:37:00,1.2293,1.2293,1.2291,1.2291,10000000.0
2008-08-27 01:38:00,1.2288,1.22911,1.22867,1.22867,10000000.0
2008-08-27 01:39:00,1.22891,1.22914,1.22867,1.22878,9000000.0
2008-08-27 01:40:00,1.22868,1.22893,1.2286,1.22888,25400000.0
2008-08-27 01:41:00,1.22868,1.22887,1.22829,1.22856,12000000.0
2008-08-27 01:42:00,1.22849,1.22873,1.22836,1.2284,11000000.0
2008-08-27 01:43:00,1.2284,1.22848,1.22819,1.22819,14600000.0
2008-08-27 01:44:00,1.2287,1.2287,1.22792,1.22802,30800000.0
2008-08-27 01:46:00,1.22806,1.22851,1.22806,1.22851,15200000.0
2008-08-27 01:47:00,1.2286,1.2286,1.2286,1.2286,24400000.0
2008-08-27 01:48:00,1.22818,1.22831,1.22786,1.22786,24400000.0
2008-08-27 01:49:00,1.22807,1.22838,1.22787,1.22838,13000000.0
2008-08-27 01:51:00,1.2287,1.2288,1.2287,1.2287,18600000.0
2008-08-27 01:52:00,1.22817,1.22838,1.22813,1.22813,18600000.0
2008-08-27 01:53:00,1.22835,1.22861,1.22786,1.22786,19800000.0
2008-08-27 01:54:00,1.22801,1.22838,1.22776,1.22814,21200000.0
2008-08-27 01:55:00,1.22801,1.22811,1.22778,1.22811,23000000.0
2008-08-27 01:56:00,1.22799,1.22816,1.22782,1.22786,12800000.0
2008-08-27 01:57:00,1.22793,1.2283,1.22776,1.2283,18200000.0
2008-08-27 01:58:00,1.22821,1.22821,1.22743,1.22775,17600000.0
2008-08-27 01:59:00,1.22801,1.2282,1.22773,1.22793,20000000.0
2008-08-27 02:00:00,1.22787,1.22791,1.22754,1.22774,12800000.0
2008-08-27 02:01:00,1.22761,1.22818,1.2276,1.22764,49200000.0
2008-08-27 02:02:00,1.22768,1.22821,1.22765,1.22768,25400000.0
2008-08-27 02:03:00,1.22758,1.22833,1.22743,1.22833,36200000.0
2008-08-27 02:04:00,1.22857,1.22857,1.22828,1.2285,21800000.0
2008-08-27 02:05:00,1.22847,1.22901,1.22847,1.22875,23200000.0
2008-08-27 02:06:00,1.22792,1.22792,1.22757,1.22762,31800000.0
2008-08-27 02:07:00,1.22749,1.2276,1.22723,1.2274,27800000.0
2008-08-27 02:08:00,1.22744,1.22749,1.22713,1.22742,9800000.0
2008-08-27 02:09:00,1.22731,1.22751,1.22694,1.22706,17400000.0
2008-08-27 02:10:00,1.22746,1.22769,1.22742,1.22769,11600000.0
2008-08-27 02:11:00,1.22763,1.22782,1.22737,1.22737,24200000.0
2008-08-27 02:12:00,1.22738,1.22761,1.22732,1.22761,27800000.0
2008-08-27 02:13:00,1.22806,1.22812,1.22727,1.22778,14400000.0
2008-08-27 02:14:00,1.22755,1.22798,1.2275,1.22769,16800000.0
2008-08-27 02:15:00,1.22741,1.22795,1.22734,1.22734,7400000.0
2008-08-27 02:16:00,1.22686,1.22729,1.22682,1.22711,48400000.0
2008-08-27 02:17:00,1.22689,1.22739,1.22669,1.22705,72400000.0
2008-08-27 02:18:00,1.22729,1.22763,1.22698,1.22698,10000000.0
2008-08-27 02:19:00,1.22679,1.22746,1.22679,1.2272,24400000.0
2008-08-27 02:20:00,1.22769,1.22769,1.22709,1.22732,19000000.0
2008-08-27 02:21:00,1.22734,1.22748,1.22716,1.22746,10000000.0
2008-08-27 02:22:00,1.22772,1.22819,1.22767,1.22792,10200000.0
2008-08-27 02:23:00,1.22783,1.22783,1.22724,1.22724,27400000.0
2008-08-27 02:24:00,1.22746,1.22758,1.22705,1.22751,42200000.0
2008-08-27 02:25:00,1.22777,1.22779,1.2275,1.22759,11200000.0
2008-08-27 02:26:00,1.2277,1.22826,1.2277,1.22779,34800000.0
2008-08-27 02:27:00,1.22733,1.22733,1.22627,1.22664,95800000.0
2008-08-27 02:28:00,1.22682,1.22697,1.22666,1.22666,27800000.0
2008-08-27 02:29:00,1.22665,1.22684,1.22654,1.22678,10000000.0
2008-08-27 02:30:00,1.2269,1.22708,1.22647,1.22688,12800000.0
2008-08-27 02:31:00,1.22679,1.22732,1.22652,1.22732,23800000.0
2008-08-27 02:32:00,1.22676,1.22695,1.22599,1.22634,55600000.0
2008-08-27 02:33:00,1.22613,1.22675,1.22612,1.22635,47600000.0
2008-08-27 02:34:00,1.22669,1.22697,1.2262,1.22697,29200000.0
2008-08-27 02:35:00,1.22676,1.22696,1.22655,1.22659,12600000.0
2008-08-27 02:36:00,1.22674,1.22701,1.22674,1.22696,29000000.0
2008-08-27 02:37:00,1.22693,1.22697,1.22661,1.22687,30800000.0
2008-08-27 02:38:00,1.22658,1.22658,1.22637,1.22644,9000000.0
2008-08-27 02:39:00,1.22711,1.22737,1.22683,1.22735,26800000.0
2008-08-27 02:40:00,1.22712,1.22721,1.22674,1.22714,25400000.0
2008-08-27 02:41:00,1.2269,1.22723,1.22672,1.22723,13200000.0
2008-08-27 02:42:00,1.2267,1.2274,1.2267,1.22717,12800000.0
2008-08-27 02:43:00,1.22668,1.2267,1.22655,1.22657,25400000.0
2008-08-27 02:44:00,1.22674,1.22708,1.22668,1.22679,16400000.0
2008-08-27 02:45:00,1.2263,1.22701,1.22609,1.22665,75800000.0
2008-08-27 02:46:00,1.22652,1.22733,1.22652,1.2269,10400000.0
2008-08-27 02:47:00,1.22725,1.22745,1.22697,1.22725,74400000.0
2008-08-27 02:48:00,1.22716,1.22726,1.22687,1.22708,17000000.0
2008-08-27 02:49:00,1.2268,1.22699,1.22664,1.22699,13800000.0
2008-08-27 02:50:00,1.2267,1.22691,1.22662,1.22668,7600000.0
2008-08-27 02:51:00,1.22665,1.22688,1.22647,1.22647,18400000.0
2008-08-27 02:52:00,1.22656,1.22656,1.22598,1.22633,28000000.0
2008-08-27 02:53:00,1.2264,1.22685,1.22638,1.22685,13400000.0
2008-08-27 02:54:00,1.22669,1.22669,1.22624,1.22637,65100000.0
2008-08-27 02:55:00,1.22636,1.22676,1.22614,1.22663,14800000.0
2008-08-27 02:57:00,1.22666,1.22672,1.2264,1.22651,49600000.0
2008-08-27 02:58:00,1.22651,1.22671,1.22641,1.22653,27600000.0
2008-08-27 02:59:00,1.22648,1.22673,1.2263,1.22662,18800000.0
2008-08-27 03:00:00,1.22621,1.22665,1.22616,1.22641,53800000.0
2008-08-27 03:01:00,1.22689,1.22689,1.22634,1.22686,15600000.0
2008-08-27 03:02:00,1.22592,1.22606,1.22513,1.22513,75100000.0
2008-08-27 03:03:00,1.22503,1.22554,1.22487,1.2255,24800000.0
2008-08-27 03:04:00,1.22562,1.22562,1.22512,1.22512,12800000.0
2008-08-27 03:05:00,1.22534,1.22586,1.22488,1.22488,21200000.0
2008-08-27 03:06:00,1.22563,1.22563,1.22475,1.22496,11000000.0
2008-08-27 03:07:00,1.22519,1.22581,1.22519,1.22581,18000000.0
2008-08-27 03:08:00,1.22559,1.22612,1.2249,1.22612,10800000.0
2008-08-27 03:09:00,1.2261,1.22652,1.22567,1.22608,23800000.0
2008-08-27 03:10:00,1.22584,1.2261,1.22569,1.22605,16800000.0
2008-08-27 03:11:00,1.22586,1.22595,1.22568,1.22584,30000000.0
2008-08-27 03:12:00,1.22612,1.22615,1.22595,1.22604,12400000.0
2008-08-27 03:13:00,1.22598,1.22602,1.22548,1.2257,10000000.0
2008-08-27 03:14:00,1.22587,1.22622,1.22563,1.22563,9000000.0
2008-08-27 03:15:00,1.22607,1.22607,1.22568,1.22574,16800000.0
2008-08-27 03:16:00,1.22625,1.22654,1.22616,1.22616,11600000.0
2008-08-27 03:17:00,1.22611,1.2266,1.22557,1.22557,12000000.0
2008-08-27 03:18:00,1.22565,1.22611,1.22565,1.22611,15800000.0
2008-08-27 03:19:00,1.22622,1.22622,1.22587,1.22616,30800000.0
2008-08-27 03:20:00,1.22601,1.22622,1.22551,1.22551,12800000.0
2008-08-27 03:21:00,1.22643,1.22643,1.22567,1.22572,14200000.0
2008-08-27 03:22:00,1.22594,1.22611,1.22574,1.22574,13600000.0
2008-08-27 03:23:00,1.22588,1.22665,1.22573,1.22608,23400000.0
2008-08-27 03:24:00,1.22657,1.22657,1.22562,1.22629,10000000.0
2008-08-27 03:25:00,1.22623,1.22623,1.22609,1.22609,11200000.0
2008-08-27 03:26:00,1.22584,1.22584,1.2251,1.22548,10200000.0
2008-08-27 03:27:00,1.22594,1.22603,1.22569,1.22583,12200000.0
2008-08-27 03:28:00,1.22563,1.22564,1.22555,1.22559,11000000.0
2008-08-27 03:29:00,1.22553,1.22569,1.22541,1.22565,16000000.0
2008-08-27 03:30:00,1.22565,1.22565,1.22501,1.22508,16600000.0
2008-08-27 03:31:00,1.2251,1.22549,1.2251,1.22526,18800000.0
2008-08-27 03:32:00,1.22529,1.22591,1.22529,1.22591,19200000.0
2008-08-27 03:33:00,1.22603,1.22628,1.22594,1.22615,27600000.0
2008-08-27 03:34:00,1.22602,1.22627,1.22568,1.22568,18400000.0
2008-08-27 03:35:00,1.22594,1.22606,1.22547,1.22582,12400000.0
2008-08-27 03:36:00,1.22591,1.22616,1.22566,1.2257,10800000.0
2008-08-27 03:37:00,1.22556,1.22569,1.22521,1.22552,10800000.0
2008-08-27 03:38:00,1.22483,1.2252,1.22483,1.22492,39400000.0
2008-08-27 03:39:00,1.22478,1.22524,1.22478,1.22524,11800000.0
2008-08-27 03:40:00,1.22568,1.22637,1.22566,1.22594,22800000.0
2008-08-27 03:41:00,1.22569,1.22582,1.22557,1.22571,27200000.0
2008-08-27 03:42:00,1.22578,1.2264,1.22565,1.2259,22800000.0
2008-08-27 03:43:00,1.22591,1.22617,1.22538,1.22602,37400000.0
2008-08-27 03:44:00,1.22569,1.226,1.22536,1.226,24800000.0
2008-08-27 03:45:00,1.22555,1.22572,1.22542,1.22545,8800000.0
2008-08-27 03:46:00,1.22545,1.22545,1.22529,1.22536,20200000.0
2008-08-27 03:47:00,1.22526,1.22548,1.22526,1.22537,14400000.0
2008-08-27 03:48:00,1.22541,1.22565,1.22524,1.22539,15600000.0
2008-08-27 03:49:00,1.22533,1.22561,1.22513,1.22538,13200000.0
2008-08-27 03:50:00,1.22493,1.22511,1.22487,1.22492,22400000.0
2008-08-27 03:51:00,1.22541,1.22541,1.22438,1.22438,32400000.0
2008-08-27 03:52:00,1.22488,1.22536,1.22485,1.22493,27200000.0
2008-08-27 03:53:00,1.22539,1.22539,1.22462,1.22492,8400000.0
2008-08-27 03:54:00,1.2253,1.22555,1.225,1.22509,13200000.0
2008-08-27 03:55:00,1.2255,1.2255,1.22502,1.22506,10800000.0
2008-08-27 03:56:00,1.2255,1.2256,1.2255,1.2256,11600000.0
2008-08-27 03:57:00,1.22539,1.2257,1.22503,1.22541,11600000.0
2008-08-27 03:58:00,1.22565,1.22565,1.22442,1.22459,29200000.0
2008-08-27 03:59:00,1.22531,1.22539,1.22502,1.22529,10200000.0
2008-08-27 04:00:00,1.2255,1.2256,1.2254,1.2255,8400000.0
2008-08-27 04:01:00,1.22468,1.22506,1.22468,1.22501,8400000.0
2008-08-27 04:02:00,1.22507,1.22517,1.22465,1.22512,21000000.0
2008-08-27 04:03:00,1.22532,1.22548,1.22502,1.22548,12800000.0
2008-08-27 04:04:00,1.22523,1.22561,1.22505,1.22554,10400000.0
2008-08-27 04:05:00,1.22554,1.22555,1.22527,1.22527,7800000.0
2008-08-27 04:06:00,1.22561,1.22574,1.22529,1.22544,76200000.0
2008-08-27 04:07:00,1.22534,1.22554,1.22534,1.22554,5600000.0
2008-08-27 04:08:00,1.22545,1.22545,1.22507,1.22526,49000000.0
2008-08-27 04:09:00,1.22516,1.22563,1.22516,1.22559,21400000.0
2008-08-27 04:10:00,1.22544,1.22547,1.22509,1.2254,10200000.0
2008-08-27 04:11:00,1.22494,1.22555,1.22494,1.22544,9000000.0
2008-08-27 04:12:00,1.22523,1.22528,1.22511,1.22528,23200000.0
2008-08-27 04:13:00,1.22526,1.22543,1.22523,1.22529,33800000.0
2008-08-27 04:14:00,1.22521,1.2254,1.22521,1.22531,57000000.0
2008-08-27 04:15:00,1.2252,1.22532,1.2252,1.22532,2600000.0
2008-08-27 04:16:00,1.22523,1.22544,1.22482,1.22538,7200000.0
2008-08-27 04:17:00,1.22529,1.22568,1.22529,1.22568,9800000.0
2008-08-27 04:18:00,1.22532,1.22553,1.22491,1.22523,9800000.0
2008-08-27 04:19:00,1.22574,1.22589,1.22563,1.22589,7600000.0
2008-08-27 04:20:00,1.22579,1.22579,1.22491,1.22513,14200000.0
2008-08-27 04:21:00,1.22498,1.22528,1.22498,1.22515,14000000.0
2008-08-27 04:22:00,1.2254,1.22587,1.2254,1.22587,6800000.0
2008-08-27 04:23:00,1.22569,1.22604,1.22522,1.22533,13400000.0
2008-08-27 04:24:00,1.22547,1.22571,1.22547,1.22549,9600000.0
2008-08-27 04:25:00,1.22554,1.22555,1.22539,1.22555,8400000.0
2008-08-27 04:26:00,1.22542,1.22626,1.22542,1.22626,10200000.0
2008-08-27 04:27:00,1.22591,1.22618,1.22587,1.22591,11000000.0
2008-08-27 04:28:00,1.2262,1.22637,1.22595,1.22595,16000000.0
2008-08-27 04:29:00,1.22604,1.22628,1.22593,1.22593,11800000.0
2008-08-27 04:30:00,1.22607,1.22607,1.22559,1.22599,7400000.0
2008-08-27 04:31:00,1.22587,1.22615,1.22571,1.22581,14600000.0
2008-08-27 04:32:00,1.22562,1.2262,1.22562,1.22608,19000000.0
2008-08-27 04:33:00,1.22601,1.22604,1.22585,1.22601,16000000.0
2008-08-27 04:34:00,1.22583,1.22648,1.22565,1.22648,9400000.0
2008-08-27 04:35:00,1.22593,1.22593,1.22562,1.22574,18600000.0
2008-08-27 04:36:00,1.22603,1.22614,1.22603,1.22614,11200000.0
2008-08-27 04:37:00,1.22605,1.22639,1.22605,1.22638,28200000.0
2008-08-27 04:38:00,1.2267,1.2267,1.22659,1.22659,3200000.0
2008-08-27 04:39:00,1.22681,1.22681,1.2264,1.2264,14600000.0
2008-08-27 04:41:00,1.22647,1.22694,1.22644,1.22667,17000000.0
2008-08-27 04:42:00,1.22657,1.22657,1.2257,1.22576,8000000.0
2008-08-27 04:43:00,1.22619,1.22619,1.22605,1.22619,10800000.0
2008-08-27 04:45:00,1.22618,1.22681,1.22601,1.22601,11200000.0
2008-08-27 04:46:00,1.22712,1.22712,1.2263,1.2263,13000000.0
2008-08-27 04:47:00,1.2271,1.2271,1.227,1.227,16600000.0
2008-08-27 04:48:00,1.22651,1.22693,1.22648,1.22648,16600000.0
2008-08-27 04:49:00,1.22683,1.22707,1.22656,1.22683,18000000.0
2008-08-27 04:50:00,1.22657,1.22657,1.22644,1.22644,3200000.0
2008-08-27 04:51:00,1.2268,1.2271,1.2268,1.227,11200000.0
2008-08-27 04:52:00,1.22664,1.22666,1.22621,1.22627,11200000.0
2008-08-27 04:53:00,1.22661,1.22672,1.22644,1.22659,14000000.0
2008-08-27 04:54:00,1.22696,1.22696,1.22657,1.22692,16000000.0
2008-08-27 04:55:00,1.22646,1.22646,1.22642,1.22642,3200000.0
2008-08-27 04:56:00,1.22683,1.22716,1.22653,1.2268,18000000.0
2008-08-27 04:57:00,1.22682,1.22682,1.2264,1.2264,14600000.0
2008-08-27 04:58:00,1.22607,1.22664,1.22607,1.22636,20400000.0
2008-08-27 04:59:00,1.22605,1.22605,1.22568,1.22568,7400000.0
2008-08-27 05:00:00,1.2257,1.22606,1.22566,1.22606,90500000.0
2008-08-27 05:01:00,1.22602,1.22602,1.2254,1.22544,10000000.0
2008-08-27 05:02:00,1.22515,1.22515,1.22471,1.22475,5800000.0
2008-08-27 05:03:00,1.22416,1.22416,1.22341,1.22341,20400000.0
2008-08-27 05:04:00,1.22345,1.22415,1.22345,1.22409,7200000.0
2008-08-27 05:05:00,1.22368,1.22368,1.22335,1.22344,12200000.0
2008-08-27 05:06:00,1.22317,1.22336,1.22288,1.22321,8800000.0
2008-08-27 05:07:00,1.22331,1.22352,1.22324,1.22325,24000000.0
2008-08-27 05:08:00,1.22327,1.22336,1.22301,1.22302,25000000.0
2008-08-27 05:09:00,1.22285,1.22301,1.22245,1.22245,18400000.0
2008-08-27 05:10:00,1.2228,1.22311,1.22248,1.22254,36200000.0
2008-08-27 05:11:00,1.22232,1.22262,1.22204,1.22204,95400000.0
2008-08-27 05:12:00,1.2217,1.2218,1.22128,1.22139,11200000.0
2008-08-27 05:13:00,1.22151,1.22151,1.22116,1.2212,16600000.0
2008-08-27 05:14:00,1.2218,1.2219,1.22159,1.22159,19800000.0
2008-08-27 05:15:00,1.22133,1.22156,1.22104,1.2214,19000000.0
2008-08-27 05:16:00,1.22144,1.22209,1.22142,1.22209,37000000.0
2008-08-27 05:17:00,1.22223,1.22275,1.22206,1.22256,14800000.0
2008-08-27 05:18:00,1.22287,1.22312,1.22245,1.22266,44600000.0
2008-08-27 05:19:00,1.22304,1.22307,1.22304,1.22307,2600000.0
2008-08-27 05:20:00,1.22293,1.22341,1.22275,1.22341,42200000.0
2008-08-27 05:21:00,1.22367,1.22367,1.22315,1.2235,7400000.0
2008-08-27 05:22:00,1.22321,1.22321,1.22246,1.22246,41800000.0
2008-08-27 05:23:00,1.22259,1.22291,1.22255,1.22291,6800000.0
2008-08-27 05:24:00,1.22224,1.22281,1.22203,1.22281,17600000.0
2008-08-27 05:25:00,1.22253,1.2228,1.22253,1.22273,10400000.0
2008-08-27 05:26:00,1.22253,1.22293,1.22246,1.22281,106200000.0
2008-08-27 05:27:00,1.22281,1.22281,1.22248,1.22248,117100000.0
2008-08-27 05:28:00,1.22256,1.2228,1.2224,1.22254,94400000.0
2008-08-27 05:29:00,1.22257,1.22288,1.22231,1.22234,15600000.0
2008-08-27 05:30:00,1.22323,1.22336,1.223,1.22302,13000000.0
2008-08-27 05:31:00,1.22301,1.22347,1.22291,1.22297,109600000.0
2008-08-27 05:32:00,1.22286,1.22333,1.22286,1.22302,12400000.0
2008-08-27 05:33:00,1.22329,1.22337,1.22302,1.22337,6000000.0
2008-08-27 05:34:00,1.22292,1.22329,1.22292,1.22329,3600000.0
2008-08-27 05:35:00,1.22288,1.22386,1.22288,1.22326,12400000.0
2008-08-27 05:36:00,1.2235,1.22379,1.22346,1.22346,19400000.0
2008-08-27 05:37:00,1.22322,1.22377,1.22316,1.22377,44000000.0
2008-08-27 05:38:00,1.22342,1.22381,1.22318,1.22361,19800000.0
2008-08-27 05:39:00,1.22356,1.22362,1.22299,1.22352,20600000.0
2008-08-27 05:40:00,1.22341,1.22351,1.22329,1.22337,17200000.0
2008-08-27 05:41:00,1.22323,1.22339,1.2232,1.22339,5600000.0
2008-08-27 05:42:00,1.22299,1.22324,1.22282,1.22324,8400000.0
2008-08-27 05:43:00,1.22297,1.22362,1.22297,1.22301,9200000.0
2008-08-27 05:44:00,1.22297,1.22305,1.22297,1.22305,3200000.0
2008-08-27 05:45:00,1.22367,1.22369,1.22309,1.22354,24200000.0
2008-08-27 05:46:00,1.22392,1.22397,1.22375,1.22379,17800000.0
2008-08-27 05:47:00,1.22359,1.22381,1.22337,1.22339,68000000.0
2008-08-27 05:48:00,1.22339,1.2238,1.22304,1.22375,93400000.0
2008-08-27 05:49:00,1.22351,1.22378,1.2233,1.2233,15000000.0
2008-08-27 05:50:00,1.22345,1.22371,1.22297,1.22358,16400000.0
2008-08-27 05:51:00,1.22345,1.22381,1.22326,1.22381,8800000.0
2008-08-27 05:52:00,1.22369,1.22411,1.22369,1.22411,4800000.0
2008-08-27 05:53:00,1.22388,1.22388,1.22321,1.22321,14200000.0
2008-08-27 05:54:00,1.2237,1.224,1.2237,1.224,38600000.0
2008-08-27 05:55:00,1.2237,1.22392,1.22365,1.22377,38600000.0
2008-08-27 05:56:00,1.22369,1.22369,1.22345,1.22366,10000000.0
2008-08-27 05:57:00,1.22335,1.22335,1.22316,1.22316,26600000.0
2008-08-27 05:58:00,1.22333,1.22384,1.22308,1.22356,8800000.0
2008-08-27 05:59:00,1.22323,1.22366,1.22304,1.22366,13400000.0
2008-08-27 06:00:00,1.22335,1.22335,1.22305,1.22305,39200000.0
2008-08-27 06:01:00,1.22301,1.22318,1.22298,1.22303,17000000.0
2008-08-27 06:02:00,1.22315,1.22339,1.22313,1.22328,22400000.0
2008-08-27 06:03:00,1.22358,1.22358,1.2231,1.22341,19600000.0
2008-08-27 06:04:00,1.2232,1.2232,1.22276,1.22276,12000000.0
2008-08-27 06:05:00,1.22304,1.22324,1.22269,1.22269,11400000.0
2008-08-27 06:06:00,1.22295,1.22299,1.22295,1.22299,4800000.0
2008-08-27 06:07:00,1.22284,1.22284,1.22274,1.22274,56000000.0
2008-08-27 06:08:00,1.22299,1.22343,1.22298,1.22314,87400000.0
2008-08-27 06:09:00,1.22308,1.22371,1.223,1.22303,133900000.0
2008-08-27 06:10:00,1.2235,1.22357,1.2233,1.22348,14400000.0
2008-08-27 06:11:00,1.22316,1.22427,1.22311,1.22319,49400000.0
2008-08-27 06:12:00,1.2238,1.2239,1.2237,1.2238,12600000.0
2008-08-27 06:13:00,1.22336,1.22368,1.22324,1.22325,12600000.0
2008-08-27 06:14:00,1.22329,1.22329,1.22311,1.22311,4800000.0
2008-08-27 06:15:00,1.22331,1.22331,1.22282,1.22294,18800000.0
2008-08-27 06:16:00,1.22278,1.22295,1.2226,1.22277,9000000.0
2008-08-27 06:17:00,1.22273,1.22283,1.22266,1.22282,19200000.0
2008-08-27 06:18:00,1.22252,1.22325,1.22252,1.22297,16400000.0
2008-08-27 06:19:00,1.22307,1.22333,1.22282,1.22333,7400000.0
2008-08-27 06:20:00,1.22334,1.22349,1.22288,1.22288,14800000.0
2008-08-27 06:21:00,1.22276,1.22335,1.22276,1.22335,2000000.0
2008-08-27 06:22:00,1.22304,1.22334,1.22304,1.22334,6000000.0
2008-08-27 06:23:00,1.22308,1.22319,1.22265,1.22265,4800000.0
2008-08-27 06:24:00,1.22326,1.22326,1.22292,1.22306,69200000.0
2008-08-27 06:26:00,1.22328,1.22328,1.22309,1.22309,12200000.0
2008-08-27 06:27:00,1.22285,1.22365,1.2224,1.2232,29200000.0
2008-08-27 06:28:00,1.22334,1.22356,1.22309,1.22309,4800000.0
2008-08-27 06:29:00,1.22307,1.22324,1.22307,1.22324,4800000.0
2008-08-27 06:30:00,1.22328,1.2234,1.22328,1.2234,3200000.0
2008-08-27 06:31:00,1.22344,1.22351,1.22317,1.22331,10000000.0
2008-08-27 06:32:00,1.2236,1.2236,1.2235,1.2235,54800000.0
2008-08-27 06:33:00,1.22289,1.22333,1.22287,1.2231,54800000.0
2008-08-27 06:34:00,1.223,1.22301,1.223,1.22301,2600000.0
2008-08-27 06:35:00,1.22303,1.22356,1.22301,1.22326,16800000.0
2008-08-27 06:36:00,1.22331,1.2235,1.22298,1.22315,22200000.0
2008-08-27 06:37:00,1.2237,1.2238,1.2237,1.2238,5200000.0
2008-08-27 06:38:00,1.22323,1.22323,1.22295,1.22302,5200000.0
2008-08-27 06:39:00,1.2233,1.2233,1.22264,1.22287,4200000.0
2008-08-27 06:40:00,1.22296,1.2231,1.22261,1.2231,18200000.0
2008-08-27 06:41:00,1.22308,1.22337,1.22282,1.22317,7400000.0
2008-08-27 06:42:00,1.22311,1.22336,1.22311,1.22328,8000000.0
2008-08-27 06:43:00,1.2232,1.2232,1.2232,1.2232,3400000.0
2008-08-27 06:44:00,1.22306,1.22306,1.22297,1.22305,13000000.0
2008-08-27 06:45:00,1.22277,1.22279,1.22244,1.22278,47600000.0
2008-08-27 06:46:00,1.223,1.22305,1.22275,1.22283,11400000.0
2008-08-27 06:47:00,1.22299,1.22299,1.22267,1.22267,23000000.0
2008-08-27 06:48:00,1.22266,1.22279,1.22254,1.22271,16000000.0
2008-08-27 06:49:00,1.22304,1.22336,1.22298,1.22326,51400000.0
2008-08-27 06:50:00,1.2234,1.2236,1.22281,1.22339,14200000.0
2008-08-27 06:51:00,1.22326,1.2234,1.22316,1.22327,7200000.0
2008-08-27 06:52:00,1.2235,1.2235,1.2235,1.2235,5200000.0
2008-08-27 06:53:00,1.2231,1.2231,1.22297,1.22306,5200000.0
2008-08-27 06:54:00,1.2229,1.22312,1.2229,1.22304,9400000.0
2008-08-27 06:55:00,1.22276,1.22296,1.22273,1.2229,17000000.0
2008-08-27 06:56:00,1.22298,1.22325,1.2228,1.22294,20600000.0
2008-08-27 06:57:00,1.22252,1.22285,1.22238,1.22253,153700000.0
2008-08-27 06:58:00,1.22269,1.22297,1.22269,1.22297,2600000.0
2008-08-27 06:59:00,1.22252,1.22252,1.22248,1.22248,2000000.0
2008-08-27 07:00:00,1.22262,1.22262,1.2222,1.2222,5600000.0
2008-08-27 07:01:00,1.22194,1.22206,1.2219,1.2219,3600000.0
2008-08-27 07:02:00,1.22154,1.22199,1.22144,1.22149,22000000.0
2008-08-27 07:03:00,1.22161,1.22195,1.22161,1.22195,8000000.0
2008-08-27 07:04:00,1.22249,1.22249,1.2217,1.2217,6800000.0
2008-08-27 07:05:00,1.22178,1.22206,1.22177,1.22189,13200000.0
2008-08-27 07:06:00,1.22175,1.22181,1.22163,1.22163,37600000.0
2008-08-27 07:07:00,1.22178,1.22224,1.22154,1.22154,25400000.0
2008-08-27 07:08:00,1.22148,1.22204,1.22148,1.2218,11400000.0
2008-08-27 07:09:00,1.22171,1.22186,1.22153,1.22186,17600000.0
2008-08-27 07:10:00,1.22157,1.22189,1.22157,1.22172,6800000.0
2008-08-27 07:11:00,1.22216,1.22216,1.22194,1.22204,4800000.0
2008-08-27 07:12:00,1.22222,1.22256,1.22183,1.22188,63200000.0
2008-08-27 07:13:00,1.22234,1.22234,1.22228,1.22228,5600000.0
2008-08-27 07:14:00,1.22228,1.22243,1.22214,1.22241,17000000.0
2008-08-27 07:15:00,1.2228,1.2228,1.2227,1.2227,18600000.0
2008-08-27 07:16:00,1.22227,1.22285,1.22211,1.22215,18600000.0
2008-08-27 07:17:00,1.22247,1.22247,1.22214,1.22214,6800000.0
2008-08-27 07:18:00,1.22257,1.22257,1.22224,1.22248,14200000.0
2008-08-27 07:19:00,1.22233,1.22304,1.22233,1.22252,77000000.0
2008-08-27 07:20:00,1.22299,1.22306,1.22275,1.22296,9400000.0
2008-08-27 07:21:00,1.22315,1.22368,1.22269,1.22269,4200000.0
2008-08-27 07:22:00,1.22308,1.22308,1.22279,1.22279,18200000.0
2008-08-27 07:23:00,1.22291,1.22297,1.22241,1.2227,10200000.0
2008-08-27 07:24:00,1.22292,1.22316,1.2227,1.22284,56400000.0
2008-08-27 07:25:00,1.22247,1.22267,1.22231,1.22237,14400000.0
2008-08-27 07:26:00,1.22255,1.22294,1.22255,1.22294,6800000.0
2008-08-27 07:27:00,1.22252,1.22295,1.22249,1.22295,25600000.0
2008-08-27 07:28:00,1.2229,1.22307,1.22279,1.22279,20600000.0
2008-08-27 07:29:00,1.22261,1.22264,1.22261,1.22264,4000000.0
2008-08-27 07:30:00,1.22274,1.22288,1.22245,1.22252,14800000.0
2008-08-27 07:31:00,1.22236,1.22259,1.22206,1.22234,17400000.0
2008-08-27 07:32:00,1.22255,1.22271,1.22248,1.22248,8800000.0
2008-08-27 07:33:00,1.22247,1.22261,1.2224,1.2224,9400000.0
2008-08-27 07:34:00,1.22279,1.22294,1.22259,1.22294,6600000.0
2008-08-27 07:35:00,1.22265,1.22294,1.22246,1.22289,16400000.0
2008-08-27 07:36:00,1.22302,1.22317,1.2225,1.22269,13800000.0
2008-08-27 07:37:00,1.22266,1.22294,1.22257,1.22294,29600000.0
2008-08-27 07:38:00,1.22344,1.22379,1.22331,1.22379,11800000.0
2008-08-27 07:39:00,1.22323,1.22355,1.22315,1.22315,12800000.0
2008-08-27 07:40:00,1.22321,1.22355,1.22319,1.22355,33800000.0
2008-08-27 07:41:00,1.22319,1.22365,1.22319,1.22356,7600000.0
2008-08-27 07:42:00,1.2236,1.2236,1.2232,1.22335,12200000.0
2008-08-27 07:43:00,1.22348,1.22369,1.22291,1.22314,31800000.0
2008-08-27 07:44:00,1.22217,1.22311,1.2221,1.22223,87600000.0
2008-08-27 07:45:00,1.22226,1.22299,1.22224,1.22272,17800000.0
2008-08-27 07:46:00,1.22248,1.22271,1.22245,1.22245,16800000.0
2008-08-27 07:47:00,1.22267,1.22275,1.22248,1.22255,20200000.0
2008-08-27 07:48:00,1.22241,1.22241,1.22199,1.22209,5200000.0
2008-08-27 07:49:00,1.22239,1.22305,1.22237,1.22305,15800000.0
2008-08-27 07:50:00,1.22295,1.22359,1.22248,1.22295,63000000.0
2008-08-27 07:51:00,1.22248,1.22248,1.22226,1.22235,22800000.0
2008-08-27 07:52:00,1.22244,1.22244,1.22213,1.22213,4200000.0
2008-08-27 07:53:00,1.22208,1.22239,1.22204,1.22216,11200000.0
2008-08-27 07:54:00,1.2224,1.2224,1.22182,1.2219,19000000.0
2008-08-27 07:55:00,1.22239,1.22259,1.22203,1.22242,107000000.0
2008-08-27 07:56:00,1.22205,1.2225,1.22188,1.22231,20600000.0
2008-08-27 07:57:00,1.22192,1.22246,1.22171,1.22188,7800000.0
2008-08-27 07:58:00,1.22219,1.22242,1.22219,1.22242,9000000.0
2008-08-27 07:59:00,1.22221,1.22271,1.22218,1.22267,13400000.0
2008-08-27 08:00:00,1.22252,1.22312,1.22236,1.22289,68400000.0
2008-08-27 08:01:00,1.22267,1.2234,1.22261,1.22313,11800000.0
2008-08-27 08:02:00,1.22336,1.22336,1.22287,1.22292,13400000.0
2008-08-27 08:03:00,1.22282,1.22282,1.22252,1.22256,44400000.0
2008-08-27 08:04:00,1.22219,1.22251,1.22198,1.22251,24000000.0
2008-08-27 08:05:00,1.22228,1.22272,1.22226,1.22272,25400000.0
2008-08-27 08:06:00,1.22251,1.22329,1.22224,1.22329,58400000.0
2008-08-27 08:07:00,1.22293,1.22361,1.22293,1.22298,16400000.0
2008-08-27 08:08:00,1.22236,1.22274,1.22236,1.22243,7800000.0
2008-08-27 08:09:00,1.22229,1.22233,1.22229,1.22233,2600000.0
2008-08-27 08:10:00,1.22261,1.22293,1.22233,1.22293,9600000.0
2008-08-27 08:11:00,1.22262,1.22262,1.22262,1.22262,3200000.0
2008-08-27 08:12:00,1.22268,1.22281,1.22252,1.22252,21000000.0
2008-08-27 08:13:00,1.22198,1.22264,1.22198,1.2223,17800000.0
2008-08-27 08:14:00,1.22207,1.22238,1.22207,1.22238,14400000.0
2008-08-27 08:15:00,1.2222,1.22241,1.222,1.22205,23000000.0
2008-08-27 08:16:00,1.22262,1.22292,1.22238,1.22261,6200000.0
2008-08-27 08:17:00,1.22282,1.22282,1.22218,1.22251,7800000.0
2008-08-27 08:18:00,1.2224,1.22261,1.22229,1.22249,10000000.0
2008-08-27 08:19:00,1.22276,1.22333,1.2226,1.22274,74200000.0
2008-08-27 08:20:00,1.22246,1.22282,1.22233,1.22282,12400000.0
2008-08-27 08:21:00,1.22257,1.22257,1.22215,1.22218,14600000.0
2008-08-27 08:22:00,1.22213,1.2225,1.22206,1.22234,61000000.0
2008-08-27 08:23:00,1.22216,1.22254,1.22216,1.2222,6200000.0
2008-08-27 08:24:00,1.22216,1.22231,1.22183,1.22183,9000000.0
2008-08-27 08:25:00,1.22249,1.22277,1.22249,1.22277,35800000.0
2008-08-27 08:26:00,1.22254,1.22282,1.22196,1.22242,69800000.0
2008-08-27 08:27:00,1.22222,1.22309,1.222,1.22278,66600000.0
2008-08-27 08:28:00,1.22275,1.22275,1.22228,1.22245,37000000.0
2008-08-27 08:29:00,1.22253,1.22253,1.22222,1.22224,15400000.0
2008-08-27 08:30:00,1.22212,1.22256,1.22212,1.22241,51400000.0
2008-08-27 08:31:00,1.22237,1.22256,1.2222,1.22243,14400000.0
2008-08-27 08:32:00,1.22204,1.22286,1.22202,1.22244,41600000.0
2008-08-27 08:33:00,1.22209,1.22209,1.22176,1.22201,16400000.0
2008-08-27 08:34:00,1.2216,1.22242,1.2216,1.22242,4200000.0
2008-08-27 08:35:00,1.22202,1.22243,1.22201,1.2222,42800000.0
2008-08-27 08:36:00,1.2224,1.22292,1.22236,1.22276,9400000.0
2008-08-27 08:37:00,1.22231,1.22285,1.22231,1.22285,2600000.0
2008-08-27 08:38:00,1.22275,1.2231,1.22275,1.22287,18200000.0
2008-08-27 08:39:00,1.22284,1.2233,1.22255,1.22312,10600000.0
2008-08-27 08:40:00,1.22243,1.22271,1.22212,1.2222,91200000.0
2008-08-27 08:41:00,1.22239,1.22283,1.22214,1.22239,83800000.0
2008-08-27 08:42:00,1.22265,1.2228,1.22219,1.22233,32200000.0
2008-08-27 08:43:00,1.22265,1.22298,1.2224,1.22269,25700000.0
2008-08-27 08:44:00,1.22251,1.22282,1.22237,1.22279,31800000.0
2008-08-27 08:45:00,1.22303,1.22318,1.22279,1.22305,71600000.0
2008-08-27 08:46:00,1.2231,1.22319,1.22288,1.22319,38600000.0
2008-08-27 08:47:00,1.22296,1.22296,1.22256,1.22265,39600000.0
2008-08-27 08:48:00,1.2228,1.22315,1.22257,1.22272,100400000.0
2008-08-27 08:49:00,1.22248,1.22248,1.22178,1.22218,14800000.0
2008-08-27 08:50:00,1.22208,1.22251,1.22208,1.22245,23200000.0
2008-08-27 08:51:00,1.22196,1.22217,1.22168,1.22217,64200000.0
2008-08-27 08:52:00,1.22213,1.22252,1.22213,1.22241,56600000.0
2008-08-27 08:53:00,1.2225,1.22293,1.22225,1.22225,130600000.0
2008-08-27 08:54:00,1.22217,1.22225,1.22211,1.22218,15800000.0
2008-08-27 08:55:00,1.22222,1.22259,1.22209,1.22241,18000000.0
2008-08-27 08:56:00,1.22255,1.22277,1.22234,1.22252,20200000.0
2008-08-27 08:57:00,1.22234,1.22257,1.22195,1.22195,15800000.0
2008-08-27 08:58:00,1.22255,1.22318,1.22243,1.22246,207800000.0
2008-08-27 08:59:00,1.22243,1.22304,1.22229,1.22286,120600000.0
2008-08-27 09:00:00,1.22303,1.22307,1.22258,1.22267,129400000.0
2008-08-27 09:01:00,1.2225,1.22279,1.22212,1.22212,75200000.0
2008-08-27 09:02:00,1.22244,1.22246,1.22179,1.22198,22800000.0
2008-08-27 09:03:00,1.22208,1.22251,1.22201,1.2222,88400000.0
2008-08-27 09:04:00,1.22222,1.22278,1.22198,1.22247,17000000.0
2008-08-27 09:05:00,1.22244,1.22248,1.22195,1.22218,47400000.0
2008-08-27 09:06:00,1.22234,1.22287,1.22226,1.22286,104000000.0
2008-08-27 09:07:00,1.22276,1.22284,1.22224,1.22235,67000000.0
2008-08-27 09:08:00,1.22236,1.2225,1.22229,1.22232,69900000.0
2008-08-27 09:09:00,1.22228,1.22276,1.22228,1.22256,79000000.0
2008-08-27 09:10:00,1.222,1.22212,1.22192,1.22208,35400000.0
2008-08-27 09:11:00,1.22179,1.22216,1.2217,1.2217,10000000.0
2008-08-27 09:12:00,1.22218,1.22237,1.22196,1.22221,72600000.0
2008-08-27 09:13:00,1.22186,1.22211,1.22186,1.22189,22400000.0
2008-08-27 09:14:00,1.22215,1.22231,1.22199,1.2221,60400000.0
2008-08-27 09:15:00,1.2225,1.22274,1.22228,1.22228,49000000.0
2008-08-27 09:16:00,1.22254,1.22254,1.22208,1.22215,16400000.0
2008-08-27 09:17:00,1.22214,1.22246,1.22214,1.22245,33400000.0
2008-08-27 09:18:00,1.22209,1.22218,1.22184,1.22194,35400000.0
2008-08-27 09:19:00,1.22217,1.22234,1.22203,1.22203,45600000.0
2008-08-27 09:20:00,1.22214,1.22227,1.22196,1.22218,22000000.0
2008-08-27 09:21:00,1.2219,1.22213,1.22162,1.22162,13600000.0
2008-08-27 09:22:00,1.22216,1.2227,1.22214,1.2227,6000000.0
2008-08-27 09:23:00,1.22268,1.22281,1.22268,1.22281,5000000.0
2008-08-27 09:24:00,1.22316,1.22335,1.22304,1.22304,15400000.0
2008-08-27 09:25:00,1.22249,1.22274,1.2223,1.22263,21400000.0
2008-08-27 09:26:00,1.22248,1.22307,1.22248,1.22264,6800000.0
2008-08-27 09:27:00,1.22284,1.22341,1.22283,1.22308,123400000.0
2008-08-27 09:28:00,1.2232,1.22323,1.22267,1.22312,110000000.0
2008-08-27 09:29:00,1.22296,1.22316,1.22296,1.22316,3200000.0
2008-08-27 09:30:00,1.22323,1.2235,1.22278,1.22278,12600000.0
2008-08-27 09:31:00,1.22277,1.22298,1.22264,1.22298,13600000.0
2008-08-27 09:32:00,1.22297,1.2233,1.22297,1.223,101200000.0
2008-08-27 09:33:00,1.22283,1.22323,1.22283,1.22323,47600000.0
2008-08-27 09:34:00,1.22284,1.22307,1.22283,1.22286,21200000.0
2008-08-27 09:35:00,1.22275,1.22374,1.22275,1.22319,66600000.0
2008-08-27 09:36:00,1.22309,1.22331,1.22237,1.22316,102000000.0
2008-08-27 09:37:00,1.2234,1.22349,1.22238,1.22297,118800000.0
2008-08-27 09:38:00,1.2226,1.22331,1.22244,1.22253,51000000.0
2008-08-27 09:39:00,1.22236,1.22313,1.22236,1.22313,81600000.0
2008-08-27 09:40:00,1.22299,1.22299,1.22285,1.22285,2600000.0
2008-08-27 09:41:00,1.22255,1.22266,1.22204,1.2223,101600000.0
2008-08-27 09:42:00,1.2224,1.22262,1.2224,1.2224,32400000.0
2008-08-27 09:43:00,1.22241,1.22315,1.22228,1.22228,166200000.0
2008-08-27 09:44:00,1.22256,1.22316,1.22238,1.22256,106200000.0
2008-08-27 09:45:00,1.22273,1.22303,1.22263,1.22279,21800000.0
2008-08-27 09:46:00,1.22268,1.2232,1.22265,1.2232,117000000.0
2008-08-27 09:47:00,1.22288,1.22317,1.22251,1.22261,95400000.0
2008-08-27 09:48:00,1.22219,1.2228,1.22187,1.2228,9000000.0
2008-08-27 09:49:00,1.22258,1.2233,1.22242,1.2226,105400000.0
2008-08-27 09:50:00,1.22244,1.22274,1.22244,1.22247,7800000.0
2008-08-27 09:51:00,1.22245,1.22282,1.22219,1.22247,29400000.0
2008-08-27 09:52:00,1.22209,1.22285,1.22209,1.22239,5200000.0
2008-08-27 09:53:00,1.22252,1.22271,1.22234,1.22256,24200000.0
2008-08-27 09:54:00,1.22284,1.22284,1.22226,1.22257,122000000.0
2008-08-27 09:55:00,1.22266,1.22266,1.22237,1.22237,8800000.0
2008-08-27 09:56:00,1.22263,1.2232,1.22237,1.2227,81600000.0
2008-08-27 09:57:00,1.22296,1.22296,1.22246,1.22274,93200000.0
2008-08-27 09:58:00,1.22284,1.22304,1.22277,1.22288,98200000.0
2008-08-27 09:59:00,1.22302,1.22324,1.22288,1.22291,88800000.0
2008-08-27 10:00:00,1.22308,1.22367,1.22308,1.22327,88200000.0
2008-08-27 10:01:00,1.22318,1.22344,1.22286,1.22306,71400000.0
2008-08-27 10:02:00,1.22319,1.2237,1.22319,1.22341,108600000.0
2008-08-27 10:03:00,1.2234,1.22419,1.22335,1.22355,97400000.0
2008-08-27 10:04:00,1.22399,1.2245,1.2239,1.22418,42200000.0
2008-08-27 10:05:00,1.22439,1.22464,1.22439,1.2245,44600000.0
2008-08-27 10:06:00,1.22415,1.22425,1.22378,1.22406,63400000.0
2008-08-27 10:07:00,1.22403,1.22469,1.22383,1.22404,99000000.0
2008-08-27 10:08:00,1.22405,1.22426,1.22405,1.22406,66400000.0
2008-08-27 10:09:00,1.22422,1.22442,1.22422,1.22434,58200000.0
2008-08-27 10:10:00,1.22418,1.22435,1.22407,1.22431,83000000.0
2008-08-27 10:11:00,1.22409,1.2241,1.22369,1.22369,72200000.0
2008-08-27 10:12:00,1.22363,1.22386,1.22337,1.22362,82600000.0
2008-08-27 10:13:00,1.22373,1.224,1.22362,1.22362,25200000.0
2008-08-27 10:14:00,1.22353,1.22389,1.2235,1.22389,28800000.0
2008-08-27 10:15:00,1.22384,1.22402,1.22383,1.22398,47400000.0
2008-08-27 10:16:00,1.22407,1.22442,1.22407,1.22428,8400000.0
2008-08-27 10:17:00,1.2245,1.2245,1.2242,1.2245,59400000.0
2008-08-27 10:18:00,1.22412,1.22443,1.22397,1.22443,59400000.0
2008-08-27 10:19:00,1.22465,1.22508,1.22456,1.2247,9200000.0
2008-08-27 10:20:00,1.225,1.22517,1.22453,1.22453,67400000.0
2008-08-27 10:21:00,1.22452,1.22479,1.2245,1.22473,57200000.0
2008-08-27 10:22:00,1.22485,1.22515,1.22471,1.22481,73000000.0
2008-08-27 10:23:00,1.225,1.225,1.22456,1.22456,52800000.0
2008-08-27 10:24:00,1.22459,1.22496,1.2244,1.22496,95000000.0
2008-08-27 10:25:00,1.22525,1.22525,1.22487,1.22511,109200000.0
2008-08-27 10:26:00,1.22486,1.22547,1.22483,1.22495,96800000.0
2008-08-27 10:27:00,1.22509,1.22544,1.22498,1.22544,91000000.0
2008-08-27 10:28:00,1.22514,1.22568,1.22494,1.22503,117400000.0
2008-08-27 10:29:00,1.22499,1.22519,1.22456,1.22481,139600000.0
2008-08-27 10:30:00,1.22493,1.2253,1.22474,1.22503,169200000.0
2008-08-27 10:31:00,1.22452,1.2251,1.2244,1.22475,103200000.0
2008-08-27 10:32:00,1.22457,1.22484,1.22443,1.22452,92600000.0
2008-08-27 10:33:00,1.22471,1.22546,1.2245,1.22467,134600000.0
2008-08-27 10:34:00,1.22455,1.22509,1.22405,1.22418,110000000.0
2008-08-27 10:35:00,1.22457,1.22472,1.22419,1.22419,100600000.0
2008-08-27 10:36:00,1.22413,1.2245,1.22401,1.22407,138000000.0
2008-08-27 10:37:00,1.22418,1.22448,1.22391,1.2242,117400000.0
2008-08-27 10:38:00,1.22426,1.22451,1.22415,1.22426,98200000.0
2008-08-27 10:39:00,1.22441,1.22467,1.2244,1.22449,6400000.0
2008-08-27 10:40:00,1.22411,1.22415,1.22411,1.22415,2600000.0
2008-08-27 10:41:00,1.22419,1.2247,1.22419,1.22446,146600000.0
2008-08-27 10:42:00,1.22439,1.22473,1.22412,1.22422,124000000.0
2008-08-27 10:43:00,1.22442,1.22484,1.22394,1.22394,9400000.0
2008-08-27 10:44:00,1.22422,1.2247,1.224,1.22454,89000000.0
2008-08-27 10:45:00,1.2248,1.2249,1.2247,1.2248,45200000.0
2008-08-27 10:46:00,1.22441,1.22478,1.22441,1.22469,45200000.0
2008-08-27 10:47:00,1.22501,1.2253,1.22461,1.22486,91200000.0
2008-08-27 10:48:00,1.2249,1.2249,1.2246,1.2247,96600000.0
2008-08-27 10:49:00,1.22433,1.22465,1.2243,1.22433,96600000.0
2008-08-27 10:50:00,1.22456,1.22498,1.22456,1.22479,25200000.0
2008-08-27 10:51:00,1.22457,1.22487,1.22421,1.22447,126600000.0
2008-08-27 10:52:00,1.22438,1.22489,1.22384,1.22409,73000000.0
2008-08-27 10:53:00,1.22413,1.22442,1.22392,1.22434,77400000.0
2008-08-27 10:54:00,1.22433,1.22448,1.22338,1.22338,99800000.0
2008-08-27 10:55:00,1.22296,1.22321,1.22277,1.22295,124800000.0
2008-08-27 10:56:00,1.22321,1.22389,1.2232,1.22369,81800000.0
2008-08-27 10:57:00,1.22359,1.22383,1.22334,1.22372,29400000.0
2008-08-27 10:58:00,1.22373,1.22388,1.22346,1.22351,18800000.0
2008-08-27 10:59:00,1.22408,1.22441,1.22379,1.22441,95600000.0
2008-08-27 11:00:00,1.22397,1.22419,1.2235,1.2235,127800000.0
2008-08-27 11:01:00,1.22318,1.22364,1.22318,1.2235,84800000.0
2008-08-27 11:02:00,1.22377,1.22429,1.22377,1.22404,68200000.0
2008-08-27 11:03:00,1.22403,1.22479,1.22403,1.22418,23800000.0
2008-08-27 11:04:00,1.2242,1.22432,1.22397,1.22403,117400000.0
2008-08-27 11:05:00,1.22415,1.22468,1.22415,1.22468,54600000.0
2008-08-27 11:06:00,1.22472,1.22536,1.22467,1.22501,54200000.0
2008-08-27 11:07:00,1.225,1.2251,1.2249,1.225,16400000.0
2008-08-27 11:08:00,1.22498,1.22499,1.22445,1.22474,16400000.0
2008-08-27 11:09:00,1.225,1.225,1.22474,1.22482,55200000.0
2008-08-27 11:10:00,1.22499,1.22519,1.22492,1.22501,45200000.0
2008-08-27 11:11:00,1.22476,1.22488,1.22464,1.22478,20400000.0
2008-08-27 11:12:00,1.22455,1.22495,1.22446,1.22446,11600000.0
2008-08-27 11:13:00,1.2246,1.2249,1.22428,1.22478,57400000.0
2008-08-27 11:14:00,1.22477,1.22477,1.22453,1.22475,15200000.0
2008-08-27 11:15:00,1.22469,1.22504,1.22456,1.22459,11400000.0
2008-08-27 11:16:00,1.22455,1.22494,1.2245,1.22494,10600000.0
2008-08-27 11:17:00,1.22488,1.22514,1.22468,1.22474,59000000.0
2008-08-27 11:18:00,1.22457,1.22496,1.22452,1.22467,63600000.0
2008-08-27 11:19:00,1.22475,1.22488,1.22475,1.22484,27800000.0
2008-08-27 11:20:00,1.22498,1.2252,1.22478,1.22484,81200000.0
2008-08-27 11:21:00,1.22515,1.22532,1.22476,1.22495,74600000.0
2008-08-27 11:22:00,1.22502,1.22551,1.22501,1.22533,112400000.0
2008-08-27 11:23:00,1.22505,1.22532,1.22505,1.22508,77800000.0
2008-08-27 11:24:00,1.22499,1.22509,1.22482,1.22482,65000000.0
2008-08-27 11:25:00,1.22472,1.22518,1.22456,1.22518,89600000.0
2008-08-27 11:26:00,1.2251,1.2252,1.2251,1.2252,91800000.0
2008-08-27 11:27:00,1.22457,1.22479,1.22421,1.22479,91800000.0
2008-08-27 11:28:00,1.22489,1.22528,1.22479,1.22528,13200000.0
2008-08-27 11:29:00,1.22526,1.22568,1.22518,1.22524,83400000.0
2008-08-27 11:30:00,1.2254,1.2256,1.2253,1.2256,116400000.0
2008-08-27 11:31:00,1.2257,1.2257,1.2256,1.2256,116400000.0
2008-08-27 11:32:00,1.2253,1.22572,1.22506,1.22533,116400000.0
2008-08-27 11:33:00,1.22528,1.22553,1.22489,1.22553,14200000.0
2008-08-27 11:34:00,1.22506,1.22537,1.22488,1.22497,71400000.0
2008-08-27 11:35:00,1.22506,1.22517,1.22487,1.22516,59800000.0
2008-08-27 11:36:00,1.22518,1.22563,1.22502,1.22529,81400000.0
2008-08-27 11:37:00,1.22512,1.22571,1.22509,1.22528,134600000.0
2008-08-27 11:38:00,1.22512,1.22521,1.22477,1.22505,88400000.0
2008-08-27 11:39:00,1.22525,1.22546,1.22504,1.22519,26600000.0
2008-08-27 11:40:00,1.22526,1.22546,1.22491,1.22515,40400000.0
2008-08-27 11:41:00,1.22466,1.22512,1.2246,1.2246,99600000.0
2008-08-27 11:42:00,1.22453,1.2248,1.22442,1.22442,73200000.0
2008-08-27 11:43:00,1.22461,1.22461,1.22416,1.22423,52800000.0
2008-08-27 11:44:00,1.22407,1.22458,1.22405,1.22458,73400000.0
2008-08-27 11:45:00,1.22446,1.22469,1.22425,1.22425,91200000.0
2008-08-27 11:46:00,1.22424,1.22467,1.22424,1.22441,12600000.0
2008-08-27 11:47:00,1.22429,1.22429,1.22386,1.22386,6600000.0
2008-08-27 11:48:00,1.2245,1.2246,1.2244,1.2244,66200000.0
2008-08-27 11:49:00,1.2242,1.225,1.22416,1.22475,66200000.0
2008-08-27 11:50:00,1.22494,1.22528,1.2248,1.22508,11000000.0
2008-08-27 11:51:00,1.225,1.225,1.22471,1.2248,87800000.0
2008-08-27 11:52:00,1.22476,1.22504,1.2246,1.22504,91400000.0
2008-08-27 11:53:00,1.22503,1.22541,1.2249,1.2251,119500000.0
2008-08-27 11:54:00,1.22525,1.22544,1.22509,1.22534,104800000.0
2008-08-27 11:55:00,1.22507,1.22551,1.22497,1.22504,88600000.0
2008-08-27 11:56:00,1.22516,1.22561,1.22516,1.22538,84400000.0
2008-08-27 11:57:00,1.22555,1.22597,1.22546,1.22587,116800000.0
2008-08-27 11:58:00,1.22619,1.22619,1.22582,1.22607,23200000.0
2008-08-27 11:59:00,1.22638,1.22667,1.2262,1.22628,83800000.0
2008-08-27 12:00:00,1.22625,1.2268,1.22609,1.22634,133600000.0
2008-08-27 12:01:00,1.22626,1.22655,1.22604,1.22633,99000000.0
2008-08-27 12:02:00,1.22627,1.22627,1.22585,1.22595,55400000.0
2008-08-27 12:03:00,1.22599,1.22623,1.2259,1.22594,89200000.0
2008-08-27 12:04:00,1.22617,1.22631,1.22586,1.22586,64800000.0
2008-08-27 12:05:00,1.22591,1.22628,1.22591,1.22623,49200000.0
2008-08-27 12:06:00,1.2263,1.22648,1.22608,1.22631,121800000.0
2008-08-27 12:07:00,1.22653,1.22659,1.2263,1.22636,90800000.0
2008-08-27 12:08:00,1.22615,1.22663,1.22608,1.22663,92000000.0
2008-08-27 12:09:00,1.22665,1.22693,1.22639,1.22658,86600000.0
2008-08-27 12:10:00,1.22668,1.22669,1.22642,1.22646,76600000.0
2008-08-27 12:11:00,1.22653,1.22702,1.22644,1.22654,85800000.0
2008-08-27 12:12:00,1.22666,1.22721,1.22666,1.22679,99200000.0
2008-08-27 12:13:00,1.22668,1.22677,1.22653,1.22653,82600000.0
2008-08-27 12:14:00,1.22644,1.22677,1.2264,1.22664,95000000.0
2008-08-27 12:15:00,1.22662,1.22712,1.22639,1.22705,115800000.0
2008-08-27 12:16:00,1.22749,1.22749,1.22686,1.22715,125600000.0
2008-08-27 12:17:00,1.22728,1.22755,1.22719,1.22723,83400000.0
2008-08-27 12:18:00,1.22729,1.22762,1.2272,1.22731,14400000.0
2008-08-27 12:19:00,1.22698,1.22729,1.22653,1.22729,113400000.0
2008-08-27 12:20:00,1.22724,1.22724,1.22645,1.22711,19600000.0
2008-08-27 12:21:00,1.22758,1.22758,1.22687,1.22729,16800000.0
2008-08-27 12:22:00,1.22692,1.22764,1.22692,1.22723,107600000.0
2008-08-27 12:23:00,1.22703,1.22743,1.22694,1.22723,117400000.0
2008-08-27 12:24:00,1.22762,1.22781,1.22732,1.22744,75600000.0
2008-08-27 12:25:00,1.22767,1.22814,1.22743,1.22774,85400000.0
2008-08-27 12:26:00,1.22767,1.22767,1.22718,1.22742,98200000.0
2008-08-27 12:27:00,1.22728,1.22735,1.22675,1.22675,14400000.0
2008-08-27 12:28:00,1.22691,1.22705,1.22684,1.22694,56400000.0
2008-08-27 12:29:00,1.22705,1.22729,1.22699,1.22729,6800000.0
2008-08-27 12:30:00,1.22753,1.22753,1.22717,1.22751,19800000.0
2008-08-27 12:31:00,1.2274,1.22766,1.22729,1.22746,91200000.0
2008-08-27 12:32:00,1.22738,1.22791,1.22738,1.22759,104800000.0
2008-08-27 12:33:00,1.22747,1.2275,1.22734,1.22748,59600000.0
2008-08-27 12:34:00,1.22751,1.22751,1.22669,1.22748,20600000.0
2008-08-27 12:35:00,1.22694,1.22752,1.22675,1.22693,14800000.0
2008-08-27 12:36:00,1.22712,1.22712,1.22682,1.22682,64400000.0
2008-08-27 12:37:00,1.22697,1.22736,1.22697,1.22724,22600000.0
2008-08-27 12:38:00,1.22753,1.2278,1.22739,1.22743,79200000.0
2008-08-27 12:39:00,1.22742,1.22757,1.22711,1.2273,119000000.0
2008-08-27 12:40:00,1.22714,1.22748,1.2269,1.2269,78000000.0
2008-08-27 12:41:00,1.22713,1.22757,1.22713,1.22744,86800000.0
2008-08-27 12:42:00,1.22705,1.22736,1.22697,1.22715,81000000.0
2008-08-27 12:43:00,1.22714,1.22752,1.22711,1.22724,11200000.0
2008-08-27 12:44:00,1.22751,1.22751,1.22638,1.22638,76800000.0
2008-08-27 12:45:00,1.22621,1.2269,1.22621,1.22653,76200000.0
2008-08-27 12:46:00,1.22682,1.22726,1.22682,1.22698,79400000.0
2008-08-27 12:47:00,1.22699,1.22732,1.22688,1.22688,70000000.0
2008-08-27 12:48:00,1.2275,1.2277,1.2275,1.2275,18200000.0
2008-08-27 12:49:00,1.22731,1.22731,1.22674,1.227,18200000.0
2008-08-27 12:50:00,1.22665,1.22732,1.22665,1.22674,23000000.0
2008-08-27 12:51:00,1.22671,1.22689,1.22671,1.22688,16600000.0
2008-08-27 12:52:00,1.2267,1.22698,1.22664,1.22688,39800000.0
2008-08-27 12:53:00,1.22679,1.22699,1.22666,1.22682,10600000.0
2008-08-27 12:54:00,1.22704,1.22708,1.22659,1.22659,7200000.0
2008-08-27 12:55:00,1.22716,1.22718,1.22701,1.22716,82700000.0
2008-08-27 12:56:00,1.22695,1.22696,1.2265,1.22696,8200000.0
2008-08-27 12:57:00,1.22702,1.22745,1.22675,1.22699,28000000.0
2008-08-27 12:58:00,1.22727,1.22727,1.22669,1.22701,20200000.0
2008-08-27 12:59:00,1.22734,1.22758,1.22691,1.22738,10400000.0
2008-08-27 13:00:00,1.22721,1.22759,1.2272,1.22731,45200000.0
2008-08-27 13:01:00,1.22737,1.22742,1.22737,1.22742,3200000.0
2008-08-27 13:02:00,1.22742,1.22742,1.22721,1.22721,47800000.0
2008-08-27 13:03:00,1.22722,1.22744,1.22722,1.22744,6800000.0
2008-08-27 13:04:00,1.22728,1.22747,1.227,1.22723,13600000.0
2008-08-27 13:05:00,1.22687,1.22715,1.22687,1.22699,39000000.0
2008-08-27 13:06:00,1.2276,1.2277,1.2275,1.2276,32000000.0
2008-08-27 13:07:00,1.22719,1.22761,1.22718,1.22723,32000000.0
2008-08-27 13:08:00,1.22713,1.22733,1.22712,1.22721,37800000.0
2008-08-27 13:09:00,1.22716,1.22747,1.22697,1.2271,62200000.0
2008-08-27 13:10:00,1.22697,1.22738,1.22658,1.22684,118000000.0
2008-08-27 13:11:00,1.22676,1.22698,1.22676,1.22691,43600000.0
2008-08-27 13:12:00,1.22709,1.22735,1.22707,1.22707,20200000.0
2008-08-27 13:13:00,1.22705,1.22732,1.22705,1.22706,24000000.0
2008-08-27 13:14:00,1.22674,1.22733,1.22674,1.2271,14000000.0
2008-08-27 13:15:00,1.22724,1.22781,1.22724,1.22781,16400000.0
2008-08-27 13:16:00,1.22746,1.22783,1.22746,1.22758,27800000.0
2008-08-27 13:17:00,1.22722,1.22768,1.22694,1.22694,19200000.0
2008-08-27 13:18:00,1.2274,1.22777,1.22714,1.22744,78200000.0
2008-08-27 13:19:00,1.22741,1.22809,1.22741,1.22808,16400000.0
2008-08-27 13:20:00,1.22778,1.22778,1.22698,1.2274,10800000.0
2008-08-27 13:21:00,1.22748,1.22768,1.22735,1.22768,28400000.0
2008-08-27 13:22:00,1.22731,1.22735,1.22713,1.22713,16800000.0
2008-08-27 13:23:00,1.22725,1.22751,1.22718,1.22718,46200000.0
2008-08-27 13:24:00,1.22699,1.22741,1.22691,1.22716,75000000.0
2008-08-27 13:25:00,1.22692,1.22743,1.22687,1.22689,79800000.0
2008-08-27 13:26:00,1.22685,1.22708,1.22683,1.22697,25800000.0
2008-08-27 13:27:00,1.22684,1.22732,1.22647,1.22732,21000000.0
2008-08-27 13:28:00,1.2272,1.2272,1.22682,1.22695,24400000.0
2008-08-27 13:29:00,1.22697,1.22719,1.22697,1.22705,41600000.0
2008-08-27 13:30:00,1.22698,1.22698,1.22657,1.22657,34200000.0
2008-08-27 13:31:00,1.22622,1.22652,1.22622,1.22645,15600000.0
2008-08-27 13:32:00,1.22642,1.22657,1.22631,1.22646,74000000.0
2008-08-27 13:33:00,1.22681,1.22681,1.2263,1.22639,29600000.0
2008-08-27 13:34:00,1.22634,1.2267,1.2262,1.22649,20800000.0
2008-08-27 13:35:00,1.22667,1.22692,1.22637,1.22685,19400000.0
2008-08-27 13:36:00,1.22711,1.22733,1.227,1.22701,18600000.0
2008-08-27 13:37:00,1.22649,1.22656,1.22603,1.22603,25200000.0
2008-08-27 13:38:00,1.22625,1.22625,1.22615,1.22615,10600000.0
2008-08-27 13:39:00,1.22641,1.22646,1.22616,1.22616,43200000.0
2008-08-27 13:40:00,1.2264,1.22668,1.22623,1.2265,48400000.0
2008-08-27 13:41:00,1.22633,1.22684,1.22633,1.22684,3600000.0
2008-08-27 13:42:00,1.22675,1.22698,1.22675,1.22698,9200000.0
2008-08-27 13:43:00,1.22718,1.22743,1.22702,1.22743,15200000.0
2008-08-27 13:44:00,1.22751,1.2281,1.22746,1.22791,9200000.0
2008-08-27 13:45:00,1.22756,1.22823,1.22756,1.22823,10000000.0
2008-08-27 13:46:00,1.22828,1.22832,1.22811,1.22821,21000000.0
2008-08-27 13:47:00,1.22815,1.22815,1.22761,1.22771,9000000.0
2008-08-27 13:48:00,1.22795,1.22807,1.22785,1.22806,30400000.0
2008-08-27 13:49:00,1.22785,1.22797,1.22778,1.22778,41400000.0
2008-08-27 13:50:00,1.22807,1.22807,1.22799,1.22803,24800000.0
2008-08-27 13:51:00,1.2282,1.2285,1.22817,1.22827,46400000.0
2008-08-27 13:52:00,1.22797,1.22802,1.2277,1.22788,22400000.0
2008-08-27 13:53:00,1.22796,1.22796,1.22754,1.22754,24200000.0
2008-08-27 13:54:00,1.2275,1.22789,1.22714,1.22789,11800000.0
2008-08-27 13:55:00,1.22806,1.22829,1.22797,1.22817,26000000.0
2008-08-27 13:56:00,1.22825,1.2283,1.22815,1.2283,22800000.0
2008-08-27 13:57:00,1.2281,1.22844,1.22785,1.22785,17200000.0
2008-08-27 13:58:00,1.22788,1.22815,1.22785,1.22811,52300000.0
2008-08-27 13:59:00,1.22813,1.22816,1.22771,1.22794,31000000.0
2008-08-27 14:00:00,1.22774,1.22774,1.22739,1.2275,81800000.0
2008-08-27 14:01:00,1.22753,1.22799,1.22753,1.22791,72400000.0
2008-08-27 14:02:00,1.22789,1.22789,1.22772,1.22781,23400000.0
2008-08-27 14:03:00,1.22832,1.22832,1.22785,1.22785,12800000.0
2008-08-27 14:04:00,1.22782,1.22818,1.22782,1.2281,12800000.0
2008-08-27 14:05:00,1.22799,1.22847,1.22799,1.2281,8600000.0
2008-08-27 14:06:00,1.22825,1.22838,1.22771,1.22784,7600000.0
2008-08-27 14:07:00,1.22753,1.22805,1.22753,1.22785,19600000.0
2008-08-27 14:08:00,1.22773,1.22773,1.22731,1.22733,60600000.0
2008-08-27 14:09:00,1.2278,1.2279,1.2278,1.2279,14200000.0
2008-08-27 14:10:00,1.22715,1.2276,1.22715,1.22741,14200000.0
2008-08-27 14:11:00,1.22738,1.22771,1.22735,1.22745,21800000.0
2008-08-27 14:12:00,1.22748,1.22773,1.22748,1.22773,13600000.0
2008-08-27 14:13:00,1.22801,1.22816,1.22789,1.22789,37600000.0
2008-08-27 14:14:00,1.22779,1.22779,1.22728,1.22754,9800000.0
2008-08-27 14:15:00,1.22772,1.22772,1.22703,1.22718,17800000.0
2008-08-27 14:16:00,1.2275,1.22796,1.22737,1.22751,48600000.0
2008-08-27 14:17:00,1.22751,1.22814,1.22746,1.22747,51800000.0
2008-08-27 14:18:00,1.22777,1.22815,1.22777,1.22815,13800000.0
2008-08-27 14:19:00,1.22803,1.22827,1.22785,1.22805,5000000.0
2008-08-27 14:20:00,1.22778,1.22805,1.22762,1.22774,22400000.0
2008-08-27 14:21:00,1.22799,1.22823,1.22754,1.22754,35000000.0
2008-08-27 14:22:00,1.22794,1.2283,1.22781,1.22813,43200000.0
2008-08-27 14:23:00,1.22819,1.22847,1.22812,1.22818,18000000.0
2008-08-27 14:24:00,1.22798,1.22817,1.22774,1.22786,9400000.0
2008-08-27 14:25:00,1.22762,1.22766,1.22738,1.22738,7400000.0
2008-08-27 14:26:00,1.22773,1.22822,1.22757,1.22822,72800000.0
2008-08-27 14:27:00,1.22793,1.22832,1.22782,1.22809,39600000.0
2008-08-27 14:28:00,1.22767,1.22827,1.22767,1.22806,14200000.0
2008-08-27 14:29:00,1.2281,1.22866,1.2281,1.2284,45000000.0
2008-08-27 14:30:00,1.22732,1.22752,1.22678,1.22711,25800000.0
2008-08-27 14:31:00,1.2269,1.2275,1.2269,1.2273,67200000.0
2008-08-27 14:32:00,1.22741,1.22769,1.22732,1.22749,41400000.0
2008-08-27 14:33:00,1.22768,1.22813,1.22768,1.22785,19400000.0
2008-08-27 14:34:00,1.22772,1.22803,1.22742,1.22742,10000000.0
2008-08-27 14:35:00,1.22753,1.22755,1.22698,1.22698,11000000.0
2008-08-27 14:36:00,1.22707,1.22719,1.22628,1.22685,37800000.0
2008-08-27 14:37:00,1.22643,1.22702,1.22614,1.22621,22400000.0
2008-08-27 14:38:00,1.22654,1.22654,1.22603,1.22603,34800000.0
2008-08-27 14:39:00,1.22599,1.22704,1.22599,1.22645,59400000.0
2008-08-27 14:40:00,1.22602,1.22611,1.22596,1.22608,17000000.0
2008-08-27 14:41:00,1.22628,1.2264,1.22582,1.22582,12000000.0
2008-08-27 14:42:00,1.22538,1.22578,1.22531,1.22563,18800000.0
2008-08-27 14:43:00,1.226,1.22613,1.22549,1.22602,19200000.0
2008-08-27 14:44:00,1.22557,1.22628,1.22557,1.22597,18200000.0
2008-08-27 14:45:00,1.22563,1.22564,1.22532,1.22532,4200000.0
2008-08-27 14:46:00,1.22553,1.22583,1.22542,1.22542,71600000.0
2008-08-27 14:47:00,1.22523,1.22562,1.22523,1.22525,27000000.0
2008-08-27 14:48:00,1.22558,1.22574,1.22511,1.22562,17000000.0
2008-08-27 14:49:00,1.22586,1.22599,1.22564,1.22577,33400000.0
2008-08-27 14:50:00,1.22594,1.22604,1.22545,1.22569,88200000.0
2008-08-27 14:51:00,1.22562,1.22599,1.22533,1.22562,64000000.0
2008-08-27 14:52:00,1.22572,1.22624,1.22572,1.22602,45600000.0
2008-08-27 14:53:00,1.2258,1.22603,1.22571,1.22577,57200000.0
2008-08-27 14:54:00,1.22586,1.22614,1.22579,1.22614,10600000.0
2008-08-27 14:55:00,1.22629,1.2263,1.2253,1.22562,10200000.0
2008-08-27 14:56:00,1.22545,1.22631,1.22545,1.22584,134000000.0
2008-08-27 14:57:00,1.22609,1.22648,1.2258,1.2258,142600000.0
2008-08-27 14:58:00,1.22558,1.22603,1.22536,1.22547,100600000.0
2008-08-27 14:59:00,1.22523,1.22549,1.22523,1.22549,13000000.0
2008-08-27 15:00:00,1.22533,1.22549,1.22489,1.22489,17400000.0
2008-08-27 15:01:00,1.2251,1.22515,1.22472,1.22472,18200000.0
2008-08-27 15:02:00,1.2246,1.22485,1.2246,1.22469,25000000.0
2008-08-27 15:03:00,1.2244,1.22441,1.22397,1.22428,19600000.0
2008-08-27 15:04:00,1.22419,1.22442,1.22419,1.22442,55200000.0
2008-08-27 15:05:00,1.22425,1.22438,1.22406,1.22406,56600000.0
2008-08-27 15:06:00,1.2241,1.22415,1.22382,1.22385,79200000.0
2008-08-27 15:07:00,1.22398,1.2242,1.22384,1.22414,91800000.0
2008-08-27 15:08:00,1.22436,1.22436,1.22395,1.22417,20800000.0
2008-08-27 15:09:00,1.22426,1.22448,1.22402,1.22417,13200000.0
2008-08-27 15:10:00,1.22396,1.22414,1.22395,1.22414,22200000.0
2008-08-27 15:11:00,1.22397,1.22402,1.2238,1.2238,52000000.0
2008-08-27 15:12:00,1.22384,1.22458,1.22384,1.22421,26000000.0
2008-08-27 15:13:00,1.22458,1.22505,1.22458,1.22491,40400000.0
2008-08-27 15:14:00,1.22465,1.22477,1.2244,1.22452,68800000.0
2008-08-27 15:15:00,1.22469,1.2248,1.22441,1.22442,44600000.0
2008-08-27 15:16:00,1.22366,1.22368,1.2233,1.2233,34800000.0
2008-08-27 15:17:00,1.22316,1.22373,1.22316,1.22359,74600000.0
2008-08-27 15:18:00,1.22369,1.22474,1.22369,1.22469,17600000.0
2008-08-27 15:19:00,1.22482,1.22482,1.22459,1.22461,12000000.0
2008-08-27 15:20:00,1.22422,1.22448,1.22409,1.22423,61000000.0
2008-08-27 15:21:00,1.22385,1.2244,1.22385,1.22397,27400000.0
2008-08-27 15:22:00,1.22395,1.22395,1.22382,1.22383,26000000.0
2008-08-27 15:23:00,1.22384,1.22413,1.22374,1.22374,35600000.0
2008-08-27 15:24:00,1.2238,1.22432,1.2237,1.22432,57800000.0
2008-08-27 15:25:00,1.22433,1.22451,1.22396,1.22449,66200000.0
2008-08-27 15:26:00,1.22464,1.22464,1.22404,1.22421,17800000.0
2008-08-27 15:27:00,1.224,1.22409,1.22366,1.22385,124600000.0
2008-08-27 15:28:00,1.22397,1.22475,1.22397,1.22451,132000000.0
2008-08-27 15:29:00,1.22436,1.22489,1.22436,1.22458,10200000.0
2008-08-27 15:30:00,1.22469,1.22488,1.22458,1.22466,8400000.0
2008-08-27 15:31:00,1.22472,1.22512,1.22429,1.22453,6200000.0
2008-08-27 15:32:00,1.22398,1.22434,1.22398,1.22412,20000000.0
2008-08-27 15:33:00,1.22431,1.22445,1.22395,1.22398,17200000.0
2008-08-27 15:34:00,1.22402,1.22436,1.22388,1.22426,120400000.0
2008-08-27 15:35:00,1.2244,1.22481,1.2244,1.22453,33600000.0
2008-08-27 15:36:00,1.22454,1.22454,1.22399,1.22406,15000000.0
2008-08-27 15:37:00,1.2246,1.22476,1.22422,1.22426,115000000.0
2008-08-27 15:38:00,1.22438,1.22484,1.22433,1.22461,87400000.0
2008-08-27 15:39:00,1.22494,1.22494,1.2245,1.2245,17800000.0
2008-08-27 15:40:00,1.22455,1.22503,1.22449,1.22503,48200000.0
2008-08-27 15:41:00,1.22487,1.22487,1.22409,1.22409,97600000.0
2008-08-27 15:42:00,1.2245,1.22468,1.22435,1.22435,64200000.0
2008-08-27 15:43:00,1.22444,1.22469,1.22443,1.22446,8200000.0
2008-08-27 15:44:00,1.22449,1.22451,1.22419,1.2243,12400000.0
2008-08-27 15:45:00,1.22427,1.22427,1.22359,1.22359,33600000.0
2008-08-27 15:46:00,1.22373,1.22421,1.22365,1.22396,26400000.0
2008-08-27 15:47:00,1.22449,1.22449,1.22401,1.22402,16800000.0
2008-08-27 15:48:00,1.2239,1.22403,1.22375,1.22376,39000000.0
2008-08-27 15:49:00,1.22373,1.22407,1.22371,1.22399,48800000.0
2008-08-27 15:50:00,1.22392,1.22411,1.22359,1.22375,12600000.0
2008-08-27 15:51:00,1.22357,1.22394,1.22338,1.22367,52400000.0
2008-08-27 15:52:00,1.22329,1.22351,1.2231,1.22348,20800000.0
2008-08-27 15:53:00,1.22378,1.22381,1.22345,1.22355,34000000.0
2008-08-27 15:54:00,1.2239,1.2239,1.2237,1.2238,18000000.0
2008-08-27 15:55:00,1.22362,1.22375,1.2236,1.2236,18000000.0
2008-08-27 15:56:00,1.22337,1.22396,1.22331,1.22384,25400000.0
2008-08-27 15:57:00,1.2238,1.2238,1.22338,1.22378,17200000.0
2008-08-27 15:58:00,1.22366,1.22366,1.22342,1.22366,17200000.0
2008-08-27 15:59:00,1.22308,1.22331,1.22287,1.22306,21000000.0
2008-08-27 16:00:00,1.22335,1.22368,1.22335,1.22368,19400000.0
2008-08-27 16:01:00,1.22327,1.22416,1.22313,1.22344,15000000.0
2008-08-27 16:02:00,1.22379,1.22386,1.22338,1.22338,11400000.0
2008-08-27 16:03:00,1.22333,1.22415,1.2233,1.22361,25000000.0
2008-08-27 16:04:00,1.22422,1.22422,1.22382,1.22382,14400000.0
2008-08-27 16:05:00,1.2239,1.22428,1.22373,1.22426,24200000.0
2008-08-27 16:06:00,1.22396,1.22423,1.22345,1.22345,12400000.0
2008-08-27 16:07:00,1.22384,1.22433,1.22384,1.22433,10200000.0
2008-08-27 16:08:00,1.22386,1.22386,1.22332,1.22347,22000000.0
2008-08-27 16:09:00,1.22339,1.22386,1.22339,1.22361,13800000.0
2008-08-27 16:10:00,1.22346,1.2237,1.22343,1.22358,29200000.0
2008-08-27 16:11:00,1.22375,1.2239,1.22357,1.2239,13600000.0
2008-08-27 16:12:00,1.2241,1.2241,1.22339,1.22403,20800000.0
2008-08-27 16:13:00,1.22378,1.22385,1.22313,1.22356,24400000.0
2008-08-27 16:14:00,1.22377,1.22401,1.22342,1.22401,19600000.0
2008-08-27 16:15:00,1.22358,1.22397,1.2235,1.22397,19000000.0
2008-08-27 16:16:00,1.22347,1.22376,1.22347,1.22348,13400000.0
2008-08-27 16:17:00,1.22329,1.22397,1.22329,1.22353,21000000.0
2008-08-27 16:18:00,1.2241,1.2241,1.224,1.2241,21400000.0
2008-08-27 16:19:00,1.22388,1.22402,1.22364,1.22364,21400000.0
2008-08-27 16:20:00,1.22359,1.22393,1.22359,1.22376,10400000.0
2008-08-27 16:21:00,1.2234,1.22342,1.22316,1.22321,9400000.0
2008-08-27 16:22:00,1.22353,1.22372,1.22336,1.22336,17200000.0
2008-08-27 16:23:00,1.22328,1.22386,1.22328,1.22386,17000000.0
2008-08-27 16:24:00,1.22379,1.22436,1.22379,1.22382,12400000.0
2008-08-27 16:25:00,1.22373,1.22426,1.22373,1.22388,13200000.0
2008-08-27 16:26:00,1.22421,1.22421,1.22368,1.22385,17400000.0
2008-08-27 16:27:00,1.22377,1.22405,1.22361,1.22395,22400000.0
2008-08-27 16:28:00,1.22357,1.22444,1.22357,1.22398,16000000.0
2008-08-27 16:29:00,1.22442,1.22442,1.22368,1.22375,15600000.0
2008-08-27 16:30:00,1.22372,1.22382,1.22372,1.22382,2600000.0
2008-08-27 16:31:00,1.22309,1.22366,1.22309,1.2236,29200000.0
2008-08-27 16:32:00,1.22387,1.22387,1.22352,1.22381,12000000.0
2008-08-27 16:33:00,1.22426,1.22426,1.2238,1.22412,12000000.0
2008-08-27 16:34:00,1.22416,1.2242,1.22374,1.22417,14600000.0
2008-08-27 16:35:00,1.22427,1.22458,1.2239,1.22401,21000000.0
2008-08-27 16:36:00,1.22448,1.22448,1.22384,1.22388,14000000.0
2008-08-27 16:37:00,1.22372,1.2242,1.22372,1.22389,18200000.0
2008-08-27 16:38:00,1.22413,1.22422,1.22384,1.22402,11800000.0
2008-08-27 16:39:00,1.22406,1.22418,1.22383,1.22414,18000000.0
2008-08-27 16:40:00,1.22458,1.2247,1.22408,1.22429,24000000.0
2008-08-27 16:41:00,1.22445,1.22445,1.224,1.22412,15200000.0
2008-08-27 16:42:00,1.2244,1.22476,1.22391,1.22409,19800000.0
2008-08-27 16:43:00,1.22426,1.22426,1.2238,1.224,9800000.0
2008-08-27 16:44:00,1.22387,1.22395,1.22335,1.22395,15600000.0
2008-08-27 16:45:00,1.22358,1.22405,1.22358,1.22394,9800000.0
2008-08-27 16:46:00,1.22365,1.22395,1.22355,1.22376,13000000.0
2008-08-27 16:47:00,1.22391,1.22427,1.2239,1.2239,21400000.0
2008-08-27 16:48:00,1.22384,1.22445,1.22357,1.22393,32000000.0
2008-08-27 16:49:00,1.22391,1.22404,1.22333,1.22357,16600000.0
2008-08-27 16:50:00,1.22353,1.22365,1.22303,1.22303,20800000.0
2008-08-27 16:51:00,1.22291,1.2239,1.22266,1.2237,24200000.0
2008-08-27 16:52:00,1.22341,1.22341,1.22318,1.22318,2000000.0
2008-08-27 16:53:00,1.22315,1.22339,1.22299,1.22339,15800000.0
2008-08-27 16:54:00,1.2234,1.2239,1.22333,1.22348,16000000.0
2008-08-27 16:55:00,1.22301,1.22322,1.2227,1.22298,35600000.0
2008-08-27 16:56:00,1.22299,1.22323,1.22248,1.22248,26200000.0
2008-08-27 16:57:00,1.22283,1.22306,1.22253,1.22267,27000000.0
2008-08-27 16:58:00,1.2231,1.22314,1.22273,1.22273,14200000.0
2008-08-27 16:59:00,1.22296,1.22296,1.22217,1.22217,20400000.0
2008-08-27 17:00:00,1.22144,1.22276,1.22144,1.22276,12600000.0
2008-08-27 17:01:00,1.22259,1.22294,1.2222,1.22294,18200000.0
2008-08-27 17:02:00,1.22293,1.22351,1.2227,1.22324,12800000.0
2008-08-27 17:03:00,1.22326,1.22369,1.22303,1.22303,17800000.0
2008-08-27 17:04:00,1.22356,1.22381,1.22336,1.2234,19800000.0
2008-08-27 17:05:00,1.22265,1.22333,1.22265,1.22279,20600000.0
2008-08-27 17:06:00,1.22283,1.22335,1.22226,1.22288,18000000.0
2008-08-27 17:07:00,1.22351,1.22379,1.22317,1.22379,12200000.0
2008-08-27 17:08:00,1.22325,1.22346,1.22304,1.22304,10600000.0
2008-08-27 17:09:00,1.22291,1.22371,1.22291,1.22325,16400000.0
2008-08-27 17:10:00,1.22333,1.22371,1.2232,1.22354,16600000.0
2008-08-27 17:11:00,1.22299,1.22351,1.22299,1.22314,17200000.0
2008-08-27 17:12:00,1.22337,1.224,1.22325,1.2235,27000000.0
2008-08-27 17:13:00,1.22351,1.22384,1.22335,1.22364,11800000.0
2008-08-27 17:14:00,1.22354,1.22357,1.22331,1.22339,14000000.0
2008-08-27 17:15:00,1.22324,1.22375,1.22311,1.22355,21800000.0
2008-08-27 17:16:00,1.22288,1.22333,1.22287,1.22333,27200000.0
2008-08-27 17:17:00,1.2229,1.22333,1.22246,1.22264,18600000.0
2008-08-27 17:18:00,1.22258,1.22322,1.22253,1.22322,15200000.0
2008-08-27 17:19:00,1.22314,1.22335,1.22273,1.22297,24800000.0
2008-08-27 17:20:00,1.22285,1.22315,1.22267,1.22291,18000000.0
2008-08-27 17:21:00,1.22321,1.22353,1.22273,1.22341,17200000.0
2008-08-27 17:22:00,1.22323,1.22323,1.22266,1.22302,20200000.0
2008-08-27 17:23:00,1.22279,1.22347,1.22279,1.2231,8800000.0
2008-08-27 17:24:00,1.22283,1.22327,1.22257,1.22272,14600000.0
2008-08-27 17:25:00,1.22281,1.22304,1.22258,1.22276,23000000.0
2008-08-27 17:26:00,1.22283,1.22306,1.2226,1.22272,22000000.0
2008-08-27 17:27:00,1.22317,1.2235,1.22297,1.2235,20600000.0
2008-08-27 17:28:00,1.22333,1.2237,1.22307,1.22307,10600000.0
2008-08-27 17:29:00,1.22272,1.22273,1.22239,1.22258,18800000.0
2008-08-27 17:30:00,1.2228,1.22316,1.22251,1.22255,14000000.0
2008-08-27 17:31:00,1.22246,1.22273,1.22222,1.22244,21000000.0
2008-08-27 17:32:00,1.22289,1.22338,1.22259,1.22324,30000000.0
2008-08-27 17:33:00,1.22345,1.22405,1.22345,1.22374,18600000.0
2008-08-27 17:34:00,1.22414,1.22464,1.22407,1.22419,24000000.0
2008-08-27 17:35:00,1.22368,1.22368,1.22328,1.22328,15200000.0
2008-08-27 17:36:00,1.2239,1.22403,1.22355,1.22355,11600000.0
2008-08-27 17:37:00,1.22369,1.22408,1.22369,1.22374,42800000.0
2008-08-27 17:38:00,1.22377,1.22442,1.22371,1.22371,15400000.0
2008-08-27 17:39:00,1.22364,1.22436,1.22364,1.22436,15400000.0
2008-08-27 17:40:00,1.22418,1.22439,1.22377,1.22379,17400000.0
2008-08-27 17:41:00,1.22315,1.22321,1.22289,1.22289,9800000.0
2008-08-27 17:42:00,1.22329,1.22372,1.2231,1.2231,24000000.0
2008-08-27 17:43:00,1.22291,1.22391,1.22291,1.22391,23200000.0
2008-08-27 17:44:00,1.22399,1.22424,1.2238,1.22424,16200000.0
2008-08-27 17:45:00,1.22372,1.22443,1.22372,1.22408,39200000.0
2008-08-27 17:46:00,1.22376,1.22404,1.22364,1.22404,11400000.0
2008-08-27 17:47:00,1.22408,1.22415,1.22383,1.22406,9400000.0
2008-08-27 17:48:00,1.22364,1.22388,1.22295,1.22348,16400000.0
2008-08-27 17:49:00,1.22379,1.22412,1.22343,1.22412,21000000.0
2008-08-27 17:50:00,1.22323,1.22323,1.22262,1.22282,18200000.0
2008-08-27 17:51:00,1.2232,1.22375,1.22315,1.22325,10800000.0
2008-08-27 17:52:00,1.22331,1.22334,1.22291,1.22291,20400000.0
2008-08-27 17:53:00,1.22377,1.22413,1.22365,1.22368,12200000.0
2008-08-27 17:54:00,1.224,1.22417,1.22379,1.22379,10000000.0
2008-08-27 17:55:00,1.22402,1.22404,1.22361,1.22404,26400000.0
2008-08-27 17:56:00,1.22409,1.22459,1.22385,1.22397,20000000.0
2008-08-27 17:57:00,1.2244,1.2244,1.22364,1.22429,19600000.0
2008-08-27 17:58:00,1.22392,1.2246,1.22392,1.22412,27900000.0
2008-08-27 17:59:00,1.22424,1.22464,1.22382,1.22382,12400000.0
2008-08-27 18:00:00,1.22416,1.22416,1.22383,1.22413,14000000.0
2008-08-27 18:01:00,1.22412,1.22446,1.22379,1.22446,18000000.0
2008-08-27 18:02:00,1.22432,1.22451,1.22401,1.22401,8200000.0
2008-08-27 18:03:00,1.2241,1.22459,1.22393,1.22457,16800000.0
2008-08-27 18:04:00,1.22418,1.22476,1.2237,1.22379,19200000.0
2008-08-27 18:05:00,1.22375,1.22447,1.22368,1.22406,16000000.0
2008-08-27 18:06:00,1.22442,1.22453,1.22399,1.22411,20400000.0
2008-08-27 18:07:00,1.22374,1.22419,1.22361,1.22387,21600000.0
2008-08-27 18:08:00,1.22379,1.22392,1.22348,1.22349,12000000.0
2008-08-27 18:09:00,1.22362,1.22426,1.22357,1.22357,14000000.0
2008-08-27 18:10:00,1.22394,1.2241,1.22372,1.22406,13400000.0
2008-08-27 18:11:00,1.22364,1.22428,1.22353,1.22375,19600000.0
2008-08-27 18:12:00,1.22418,1.22442,1.22376,1.22417,14200000.0
2008-08-27 18:13:00,1.22383,1.22428,1.22375,1.2238,16800000.0
2008-08-27 18:14:00,1.22339,1.22415,1.22339,1.22415,31400000.0
2008-08-27 18:15:00,1.2243,1.2243,1.22372,1.22393,23200000.0
2008-08-27 18:16:00,1.22387,1.22429,1.22363,1.22386,21200000.0
2008-08-27 18:17:00,1.22411,1.22411,1.22382,1.22386,10000000.0
2008-08-27 18:18:00,1.22406,1.22426,1.22361,1.22426,21000000.0
2008-08-27 18:20:00,1.22411,1.22419,1.22362,1.22411,17000000.0
2008-08-27 18:21:00,1.22425,1.22425,1.22375,1.22399,37000000.0
2008-08-27 18:22:00,1.22418,1.22431,1.22414,1.22414,11000000.0
2008-08-27 18:23:00,1.22384,1.22421,1.22384,1.22389,16200000.0
2008-08-27 18:24:00,1.22376,1.22413,1.22354,1.22381,16600000.0
2008-08-27 18:25:00,1.22345,1.22405,1.22336,1.22395,20200000.0
2008-08-27 18:26:00,1.2236,1.22413,1.2236,1.22381,17200000.0
2008-08-27 18:27:00,1.224,1.22465,1.22385,1.22465,15200000.0
2008-08-27 18:28:00,1.2248,1.2248,1.2246,1.2247,27000000.0
2008-08-27 18:29:00,1.22436,1.22441,1.22383,1.22421,27000000.0
2008-08-27 18:30:00,1.22433,1.22496,1.22433,1.22473,21800000.0
2008-08-27 18:31:00,1.22443,1.22471,1.2241,1.22423,15400000.0
2008-08-27 18:32:00,1.22425,1.22445,1.22422,1.2244,19600000.0
2008-08-27 18:33:00,1.22371,1.22391,1.22357,1.22357,16200000.0
2008-08-27 18:34:00,1.22361,1.22388,1.22327,1.22334,26600000.0
2008-08-27 18:35:00,1.22392,1.22392,1.22318,1.22345,15600000.0
2008-08-27 18:36:00,1.22403,1.22412,1.22368,1.22368,20200000.0
2008-08-27 18:37:00,1.22324,1.22373,1.22301,1.22317,14400000.0
2008-08-27 18:38:00,1.2231,1.22332,1.22269,1.22332,19200000.0
2008-08-27 18:39:00,1.22316,1.22351,1.22281,1.22289,13000000.0
2008-08-27 18:40:00,1.22331,1.22338,1.22305,1.22316,16400000.0
2008-08-27 18:41:00,1.22343,1.22366,1.22339,1.22339,17600000.0
2008-08-27 18:42:00,1.22327,1.22384,1.22289,1.22289,10600000.0
2008-08-27 18:43:00,1.22234,1.22291,1.22207,1.22284,28000000.0
2008-08-27 18:44:00,1.22284,1.22319,1.22277,1.22319,18000000.0
2008-08-27 18:45:00,1.22312,1.22312,1.22262,1.22269,14600000.0
2008-08-27 18:46:00,1.22276,1.22315,1.22264,1.22293,19600000.0
2008-08-27 18:47:00,1.22286,1.22306,1.22274,1.22306,7800000.0
2008-08-27 18:48:00,1.22292,1.22341,1.22292,1.22317,8200000.0
2008-08-27 18:49:00,1.22325,1.22376,1.22318,1.2237,22600000.0
2008-08-27 18:50:00,1.22367,1.22367,1.22316,1.22319,16600000.0
2008-08-27 18:51:00,1.22349,1.22349,1.22303,1.22319,23200000.0
2008-08-27 18:52:00,1.22311,1.2234,1.22311,1.22325,11400000.0
2008-08-27 18:53:00,1.22335,1.22375,1.22315,1.22333,25200000.0
2008-08-27 18:54:00,1.22344,1.22394,1.22308,1.22345,18200000.0
2008-08-27 18:55:00,1.22324,1.22377,1.22324,1.22377,11000000.0
2008-08-27 18:56:00,1.22361,1.22411,1.22329,1.22352,14000000.0
2008-08-27 18:57:00,1.22343,1.2239,1.22343,1.22353,12000000.0
2008-08-27 18:58:00,1.22366,1.22366,1.22324,1.22336,20800000.0
2008-08-27 18:59:00,1.22336,1.22374,1.22313,1.22374,26300000.0
2008-08-27 19:00:00,1.22415,1.22416,1.22374,1.22416,13400000.0
2008-08-27 19:01:00,1.2239,1.22409,1.22361,1.2237,25800000.0
2008-08-27 19:02:00,1.22351,1.22393,1.22342,1.22361,14600000.0
2008-08-27 19:03:00,1.22364,1.22389,1.22351,1.22389,39200000.0
2008-08-27 19:04:00,1.22353,1.22421,1.22344,1.22368,23000000.0
2008-08-27 19:05:00,1.22376,1.22388,1.22364,1.22381,15600000.0
2008-08-27 19:06:00,1.22401,1.2242,1.2237,1.22389,18800000.0
2008-08-27 19:07:00,1.22431,1.22431,1.22338,1.22368,9600000.0
2008-08-27 19:08:00,1.22352,1.22353,1.22305,1.22342,15000000.0
2008-08-27 19:10:00,1.22346,1.22347,1.2232,1.2234,24200000.0
2008-08-27 19:11:00,1.22312,1.22362,1.22312,1.22362,9200000.0
2008-08-27 19:12:00,1.22391,1.22396,1.22332,1.22344,24400000.0
2008-08-27 19:13:00,1.22341,1.22366,1.22341,1.22345,20800000.0
2008-08-27 19:14:00,1.22329,1.22355,1.22308,1.22308,14600000.0
2008-08-27 19:15:00,1.22328,1.22328,1.22269,1.22269,16600000.0
2008-08-27 19:16:00,1.223,1.22333,1.22276,1.22284,20200000.0
2008-08-27 19:17:00,1.22259,1.2229,1.22212,1.22236,14400000.0
2008-08-27 19:18:00,1.22257,1.22257,1.22227,1.22236,10600000.0
2008-08-27 19:19:00,1.22262,1.22268,1.22229,1.22267,11200000.0
2008-08-27 19:20:00,1.22312,1.22312,1.22265,1.22274,15400000.0
2008-08-27 19:21:00,1.22263,1.22263,1.22237,1.22237,8000000.0
2008-08-27 19:22:00,1.22274,1.22274,1.22188,1.222,20800000.0
2008-08-27 19:23:00,1.22237,1.22255,1.2221,1.2221,7000000.0
2008-08-27 19:24:00,1.22202,1.22248,1.22175,1.22248,11800000.0
2008-08-27 19:25:00,1.2227,1.22298,1.22268,1.22285,16400000.0
2008-08-27 19:26:00,1.22306,1.22314,1.22286,1.22291,20200000.0
2008-08-27 19:27:00,1.22286,1.22286,1.22247,1.22262,22600000.0
2008-08-27 19:28:00,1.22303,1.22303,1.22249,1.22251,24100000.0
2008-08-27 19:29:00,1.22278,1.22302,1.22268,1.22297,13400000.0
2008-08-27 19:30:00,1.22307,1.22307,1.22262,1.22281,19000000.0
2008-08-27 19:31:00,1.2228,1.22308,1.22233,1.22233,20400000.0
2008-08-27 19:32:00,1.2228,1.22325,1.22262,1.22295,15800000.0
2008-08-27 19:33:00,1.22313,1.2233,1.22302,1.22304,12400000.0
2008-08-27 19:34:00,1.22269,1.22286,1.22215,1.22286,20600000.0
2008-08-27 19:35:00,1.22303,1.22319,1.22281,1.22281,11000000.0
2008-08-27 19:36:00,1.2236,1.2236,1.2236,1.2236,19400000.0
2008-08-27 19:37:00,1.22295,1.22353,1.22274,1.22353,19400000.0
2008-08-27 19:38:00,1.22372,1.22372,1.22275,1.22301,24800000.0
2008-08-27 19:39:00,1.22305,1.22344,1.22293,1.22328,23800000.0
2008-08-27 19:40:00,1.22299,1.22384,1.22299,1.22329,17800000.0
2008-08-27 19:41:00,1.22313,1.22355,1.22301,1.22323,19200000.0
2008-08-27 19:42:00,1.22275,1.22285,1.22229,1.22236,15200000.0
2008-08-27 19:43:00,1.22229,1.22229,1.22199,1.22199,12200000.0
2008-08-27 19:44:00,1.2221,1.2221,1.22147,1.22162,17200000.0
2008-08-27 19:45:00,1.22178,1.22208,1.22145,1.22208,16800000.0
2008-08-27 19:46:00,1.22212,1.22212,1.22171,1.22179,17400000.0
2008-08-27 19:47:00,1.2222,1.22306,1.22218,1.22306,14200000.0
2008-08-27 19:48:00,1.22259,1.22325,1.22259,1.22269,18000000.0
2008-08-27 19:49:00,1.22278,1.22307,1.22278,1.2228,29000000.0
2008-08-27 19:50:00,1.22299,1.22311,1.22296,1.2231,13600000.0
2008-08-27 19:51:00,1.22319,1.22356,1.2229,1.22323,18400000.0
2008-08-27 19:52:00,1.22298,1.22383,1.22298,1.22381,21600000.0
2008-08-27 19:53:00,1.22352,1.2238,1.22352,1.22369,3600000.0
2008-08-27 19:54:00,1.22392,1.22411,1.22367,1.22378,15800000.0
2008-08-27 19:55:00,1.22383,1.22383,1.22319,1.22327,17000000.0
2008-08-27 19:56:00,1.2235,1.22406,1.22328,1.22371,21200000.0
2008-08-27 19:57:00,1.22365,1.22365,1.22247,1.22247,11600000.0
2008-08-27 19:58:00,1.22351,1.22355,1.2231,1.22354,15200000.0
2008-08-27 19:59:00,1.22341,1.22358,1.22257,1.22257,8800000.0
2008-08-27 20:00:00,1.22272,1.22326,1.22272,1.22288,22400000.0
2008-08-27 20:01:00,1.22318,1.22318,1.22184,1.22228,10800000.0
2008-08-27 20:02:00,1.223,1.223,1.223,1.223,14800000.0
2008-08-27 20:03:00,1.22274,1.22274,1.22208,1.22237,14800000.0
2008-08-27 20:04:00,1.22175,1.22244,1.22175,1.22208,10000000.0
2008-08-27 20:05:00,1.222,1.22231,1.22166,1.22231,24800000.0
2008-08-27 20:06:00,1.22248,1.22266,1.22217,1.22217,17200000.0
2008-08-27 20:07:00,1.22242,1.22291,1.22228,1.22291,10400000.0
2008-08-27 20:08:00,1.22299,1.22316,1.22272,1.22272,12400000.0
2008-08-27 20:09:00,1.2233,1.2233,1.223,1.2231,22000000.0
2008-08-27 20:10:00,1.22241,1.22261,1.22235,1.22238,22000000.0
2008-08-27 20:11:00,1.22214,1.22245,1.22214,1.22219,18600000.0
2008-08-27 20:12:00,1.22251,1.22276,1.22228,1.22262,17000000.0
2008-08-27 20:13:00,1.22222,1.22238,1.22215,1.22218,15000000.0
2008-08-27 20:14:00,1.22205,1.22278,1.22189,1.22228,17000000.0
2008-08-27 20:15:00,1.22262,1.22314,1.22257,1.22314,15800000.0
2008-08-27 20:16:00,1.22318,1.2238,1.22318,1.2238,9400000.0
2008-08-27 20:17:00,1.22353,1.22358,1.22301,1.2233,21600000.0
2008-08-27 20:18:00,1.22321,1.22362,1.22294,1.22294,16200000.0
2008-08-27 20:19:00,1.22257,1.22287,1.22245,1.22287,16100000.0
2008-08-27 20:20:00,1.22265,1.22292,1.22241,1.22241,11000000.0
2008-08-27 20:21:00,1.22235,1.2225,1.22196,1.22236,20200000.0
2008-08-27 20:22:00,1.22213,1.22247,1.22209,1.22212,13800000.0
2008-08-27 20:23:00,1.22227,1.22264,1.22224,1.22233,17800000.0
2008-08-27 20:24:00,1.22253,1.22282,1.22229,1.22265,16200000.0
2008-08-27 20:26:00,1.22242,1.2226,1.22222,1.2226,9400000.0
2008-08-27 20:27:00,1.22218,1.22253,1.22187,1.22224,31200000.0
2008-08-27 20:28:00,1.22212,1.22266,1.22212,1.22251,14200000.0
2008-08-27 20:29:00,1.22254,1.22261,1.22178,1.22212,21200000.0
2008-08-27 20:30:00,1.22193,1.22216,1.22193,1.22216,2000000.0
2008-08-27 20:31:00,1.22246,1.2225,1.22191,1.22191,12200000.0
2008-08-27 20:32:00,1.22213,1.22238,1.22171,1.22238,19600000.0
2008-08-27 20:33:00,1.2226,1.22264,1.2223,1.22264,14000000.0
2008-08-27 20:34:00,1.22245,1.22246,1.22245,1.22246,3200000.0
2008-08-27 20:35:00,1.22237,1.22262,1.22229,1.22245,7200000.0
2008-08-27 20:36:00,1.22251,1.22266,1.22251,1.22266,4800000.0
2008-08-27 20:37:00,1.22232,1.2228,1.22207,1.2225,20200000.0
2008-08-27 20:38:00,1.22219,1.22305,1.22219,1.22236,37000000.0
2008-08-27 20:39:00,1.2226,1.22296,1.22235,1.22296,23000000.0
2008-08-27 20:40:00,1.22243,1.22275,1.22235,1.22235,18800000.0
2008-08-27 20:41:00,1.22255,1.22302,1.22255,1.22298,9400000.0
2008-08-27 20:42:00,1.22274,1.22298,1.22231,1.22276,14600000.0
2008-08-27 20:43:00,1.22268,1.22283,1.22232,1.22278,7800000.0
2008-08-27 20:44:00,1.22304,1.22324,1.22247,1.22248,25000000.0
2008-08-27 20:45:00,1.22252,1.22268,1.22252,1.22263,12000000.0
2008-08-27 20:46:00,1.2223,1.22251,1.2223,1.22251,10800000.0
2008-08-27 20:47:00,1.22238,1.22274,1.22232,1.22232,16400000.0
2008-08-27 20:48:00,1.22228,1.22252,1.22204,1.22216,19600000.0
2008-08-27 20:49:00,1.22216,1.22216,1.2221,1.2221,2600000.0
2008-08-27 20:50:00,1.22165,1.22165,1.22109,1.22115,20000000.0
2008-08-27 20:51:00,1.22149,1.22151,1.22115,1.22151,12200000.0
2008-08-27 20:52:00,1.22155,1.22206,1.22123,1.22163,13000000.0
2008-08-27 20:53:00,1.22171,1.22235,1.22171,1.22222,11200000.0
2008-08-27 20:54:00,1.22218,1.2222,1.22167,1.22209,16000000.0
2008-08-27 20:55:00,1.2219,1.2219,1.22143,1.22163,45000000.0
2008-08-27 20:56:00,1.22187,1.22187,1.22111,1.22111,13000000.0
2008-08-27 20:57:00,1.22167,1.22205,1.22143,1.22161,10200000.0
2008-08-27 20:58:00,1.22192,1.22204,1.22171,1.22195,16400000.0
2008-08-27 20:59:00,1.22237,1.22272,1.22209,1.22209,21800000.0
2008-08-27 21:00:00,1.22263,1.22266,1.22238,1.22244,19400000.0
2008-08-27 21:01:00,1.22256,1.22256,1.22238,1.22246,10000000.0
2008-08-27 21:02:00,1.22219,1.2226,1.22219,1.22232,27400000.0
2008-08-27 21:03:00,1.22257,1.22257,1.22192,1.2222,14800000.0
2008-08-27 21:04:00,1.22234,1.22268,1.22229,1.22229,14600000.0
2008-08-27 21:05:00,1.2222,1.2223,1.2222,1.2223,12200000.0
2008-08-27 21:06:00,1.22259,1.22271,1.22251,1.22271,12200000.0
2008-08-27 21:07:00,1.22204,1.22267,1.22204,1.22267,7800000.0
2008-08-27 21:08:00,1.22282,1.22321,1.22278,1.22308,14800000.0
2008-08-27 21:09:00,1.22306,1.22345,1.22281,1.22281,26800000.0
2008-08-27 21:11:00,1.22311,1.22321,1.22281,1.22301,24200000.0
2008-08-27 21:12:00,1.22315,1.22363,1.22296,1.2233,9400000.0
2008-08-27 21:13:00,1.22344,1.22344,1.22291,1.22313,8400000.0
2008-08-27 21:14:00,1.22335,1.22357,1.22303,1.22351,17000000.0
2008-08-27 21:16:00,1.2233,1.22347,1.2233,1.22335,9800000.0
2008-08-27 21:17:00,1.22327,1.22342,1.22327,1.2233,7400000.0
2008-08-27 21:18:00,1.22349,1.22367,1.22323,1.22335,10400000.0
2008-08-27 21:19:00,1.223,1.22336,1.22291,1.22295,14800000.0
2008-08-27 21:20:00,1.22242,1.22348,1.22242,1.22327,21400000.0
2008-08-27 21:21:00,1.22269,1.22297,1.22253,1.22289,27000000.0
2008-08-27 21:22:00,1.2227,1.2228,1.2227,1.2228,13000000.0
2008-08-27 21:23:00,1.2227,1.2227,1.2225,1.2225,13000000.0
2008-08-27 21:24:00,1.22301,1.22331,1.22281,1.22281,13000000.0
2008-08-27 21:25:00,1.22312,1.22323,1.22254,1.22285,22400000.0
2008-08-27 21:26:00,1.22296,1.22319,1.22266,1.2228,12600000.0
2008-08-27 21:27:00,1.22303,1.22357,1.22298,1.22342,22000000.0
2008-08-27 21:28:00,1.22293,1.2233,1.22267,1.22267,31200000.0
2008-08-27 21:29:00,1.22335,1.22335,1.22264,1.22293,12200000.0
2008-08-27 21:30:00,1.22269,1.22288,1.22269,1.22269,16000000.0
2008-08-27 21:31:00,1.22293,1.22324,1.22251,1.22283,27200000.0
2008-08-27 21:32:00,1.22264,1.223,1.22261,1.22261,21400000.0
2008-08-27 21:33:00,1.22236,1.22281,1.2223,1.22274,9200000.0
2008-08-27 21:34:00,1.22291,1.22305,1.22269,1.22305,17800000.0
2008-08-27 21:35:00,1.22294,1.22343,1.22285,1.22343,18400000.0
2008-08-27 21:36:00,1.22323,1.22352,1.22299,1.22323,16800000.0
2008-08-27 21:37:00,1.22316,1.22335,1.22266,1.22288,25200000.0
2008-08-27 21:38:00,1.22308,1.22308,1.22259,1.22285,10000000.0
2008-08-27 21:39:00,1.22283,1.22307,1.22264,1.22294,9000000.0
2008-08-27 21:40:00,1.2228,1.2228,1.2227,1.2227,14000000.0
2008-08-27 21:41:00,1.22309,1.22332,1.22258,1.22286,14000000.0
2008-08-27 21:42:00,1.22333,1.22333,1.22271,1.22306,20200000.0
2008-08-27 21:43:00,1.22307,1.22338,1.22262,1.22314,20000000.0
2008-08-27 21:44:00,1.22332,1.22332,1.22273,1.223,9000000.0
2008-08-27 21:46:00,1.22269,1.22332,1.22269,1.22289,21600000.0
2008-08-27 21:47:00,1.22309,1.22341,1.22263,1.22265,18800000.0
2008-08-27 21:48:00,1.22269,1.22276,1.22225,1.22225,22800000.0
2008-08-27 21:49:00,1.2224,1.2225,1.2224,1.2224,15400000.0
2008-08-27 21:50:00,1.2228,1.2228,1.22231,1.22242,15400000.0
2008-08-27 21:51:00,1.2222,1.22246,1.2222,1.22245,6400000.0
2008-08-27 21:52:00,1.22243,1.22254,1.22221,1.22221,17000000.0
2008-08-27 21:53:00,1.22216,1.22244,1.22215,1.22226,11000000.0
2008-08-27 21:54:00,1.22242,1.22242,1.22206,1.22206,8400000.0
2008-08-27 21:55:00,1.22229,1.22248,1.22214,1.22248,19200000.0
2008-08-27 21:56:00,1.22248,1.22248,1.22185,1.22211,13200000.0
2008-08-27 21:57:00,1.22191,1.22242,1.22191,1.22227,10200000.0
2008-08-27 21:58:00,1.22208,1.2225,1.22208,1.2225,19400000.0
2008-08-27 21:59:00,1.22226,1.22269,1.22212,1.22233,21000000.0
2008-08-27 22:00:00,1.2223,1.22241,1.22228,1.22241,7400000.0
2008-08-27 22:01:00,1.22257,1.22257,1.22199,1.22214,20200000.0
2008-08-27 22:02:00,1.22221,1.22295,1.22221,1.22247,16400000.0
2008-08-27 22:03:00,1.22251,1.2227,1.22244,1.22246,26400000.0
2008-08-27 22:04:00,1.2222,1.2222,1.2222,1.2222,14800000.0
2008-08-27 22:06:00,1.22265,1.22265,1.22241,1.22252,14800000.0
2008-08-27 22:07:00,1.22226,1.22263,1.22226,1.22228,12200000.0
2008-08-27 22:08:00,1.2223,1.2223,1.2222,1.2223,18600000.0
2008-08-27 22:10:00,1.22256,1.22273,1.22252,1.22273,18600000.0
2008-08-27 22:11:00,1.22271,1.22324,1.22252,1.22266,16000000.0
2008-08-27 22:12:00,1.22254,1.22278,1.22236,1.22278,9400000.0
2008-08-27 22:13:00,1.22265,1.22291,1.22223,1.22281,12600000.0
2008-08-27 22:14:00,1.22299,1.22299,1.22243,1.22269,14000000.0
2008-08-27 22:15:00,1.22281,1.22281,1.22269,1.22269,3200000.0
2008-08-27 22:16:00,1.22294,1.22294,1.22236,1.22266,18400000.0
2008-08-27 22:17:00,1.22282,1.22314,1.22253,1.22253,33400000.0
2008-08-27 22:18:00,1.22264,1.22272,1.22237,1.22272,10800000.0
2008-08-27 22:19:00,1.22259,1.2229,1.22259,1.22278,14400000.0
2008-08-27 22:20:00,1.22292,1.22311,1.22274,1.22302,12400000.0
2008-08-27 22:21:00,1.22277,1.22317,1.22274,1.22317,7400000.0
2008-08-27 22:22:00,1.22305,1.22335,1.22293,1.2233,11400000.0
2008-08-27 22:23:00,1.2227,1.22275,1.22242,1.22242,7500000.0
2008-08-27 22:24:00,1.22219,1.22229,1.22204,1.22215,13200000.0
2008-08-27 22:25:00,1.22236,1.22236,1.22235,1.22235,3200000.0
2008-08-27 22:26:00,1.22233,1.22256,1.22233,1.22256,9800000.0
2008-08-27 22:29:00,1.22209,1.22248,1.22206,1.22248,13600000.0
2008-08-27 22:30:00,1.22246,1.2225,1.2219,1.22247,20200000.0
2008-08-27 22:31:00,1.2226,1.22323,1.22253,1.2228,15800000.0
2008-08-27 22:33:00,1.2227,1.2227,1.2227,1.2227,14200000.0
2008-08-27 22:35:00,1.22285,1.22326,1.22273,1.22273,14200000.0
2008-08-27 22:37:00,1.22263,1.22278,1.22241,1.22241,10000000.0
2008-08-27 22:38:00,1.22265,1.22265,1.22235,1.22235,4800000.0
2008-08-27 22:40:00,1.22241,1.22241,1.222,1.222,20800000.0
2008-08-27 22:41:00,1.22184,1.22258,1.22184,1.22212,11000000.0
2008-08-27 22:42:00,1.22291,1.22291,1.22237,1.22253,16200000.0
2008-08-27 22:43:00,1.22253,1.22253,1.22234,1.22234,3200000.0
2008-08-27 22:44:00,1.22312,1.22312,1.22266,1.22291,28800000.0
2008-08-27 22:45:00,1.2232,1.22323,1.22281,1.22283,23600000.0
2008-08-27 22:46:00,1.22287,1.22307,1.22253,1.22253,19400000.0
2008-08-27 22:47:00,1.22272,1.22303,1.22237,1.22237,19800000.0
2008-08-27 22:48:00,1.22262,1.22262,1.22256,1.22256,2000000.0
2008-08-27 22:49:00,1.22266,1.22302,1.22264,1.22264,14000000.0
2008-08-27 22:50:00,1.22252,1.22323,1.2225,1.22323,12000000.0
2008-08-27 22:51:00,1.22285,1.22319,1.2226,1.2231,19800000.0
2008-08-27 22:52:00,1.22257,1.22293,1.22235,1.22235,14800000.0
2008-08-27 22:53:00,1.22265,1.22291,1.22226,1.22274,9400000.0
2008-08-27 22:54:00,1.2224,1.2225,1.2224,1.2225,10000000.0
2008-08-27 22:55:00,1.22274,1.22274,1.22243,1.22272,10000000.0
2008-08-27 22:56:00,1.2225,1.2225,1.2225,1.2225,31400000.0
2008-08-27 22:57:00,1.22269,1.22282,1.22254,1.2227,31400000.0
2008-08-27 22:58:00,1.2228,1.2228,1.2226,1.2228,10000000.0
2008-08-27 22:59:00,1.2228,1.22288,1.22268,1.22268,10000000.0
2008-08-27 23:00:00,1.22302,1.22302,1.22266,1.22285,15600000.0
2008-08-27 23:01:00,1.22181,1.22262,1.22181,1.22262,4000000.0
2008-08-27 23:02:00,1.22253,1.22266,1.22216,1.22216,11400000.0
2008-08-27 23:03:00,1.22182,1.2227,1.22182,1.2227,12000000.0
2008-08-27 23:04:00,1.22247,1.2232,1.22226,1.22309,16000000.0
2008-08-27 23:05:00,1.22313,1.22313,1.22279,1.22288,10000000.0
2008-08-27 23:06:00,1.22262,1.22284,1.22249,1.22249,25000000.0
2008-08-27 23:07:00,1.22257,1.22315,1.22257,1.22315,6400000.0
2008-08-27 23:08:00,1.22292,1.22299,1.22238,1.22275,16200000.0
2008-08-27 23:09:00,1.22226,1.2226,1.22216,1.22216,19600000.0
2008-08-27 23:10:00,1.22241,1.22267,1.22217,1.22227,13000000.0
2008-08-27 23:11:00,1.2229,1.223,1.2227,1.2229,12600000.0
2008-08-27 23:12:00,1.22228,1.22254,1.22216,1.22254,12600000.0
2008-08-27 23:13:00,1.2231,1.2231,1.223,1.223,24400000.0
2008-08-27 23:14:00,1.2231,1.2231,1.2231,1.2231,24400000.0
2008-08-27 23:16:00,1.22234,1.22255,1.22209,1.22209,24400000.0
2008-08-27 23:17:00,1.22214,1.22232,1.22192,1.2222,9400000.0
2008-08-27 23:18:00,1.22203,1.22206,1.22203,1.22206,6000000.0
2008-08-27 23:19:00,1.22203,1.22214,1.2219,1.2219,4600000.0
2008-08-27 23:20:00,1.2228,1.2229,1.2228,1.2229,9400000.0
2008-08-27 23:21:00,1.22218,1.22225,1.22178,1.22201,9400000.0
2008-08-27 23:22:00,1.22185,1.22213,1.22156,1.22211,20000000.0
2008-08-27 23:23:00,1.22213,1.22213,1.22159,1.22159,3600000.0
2008-08-27 23:24:00,1.22196,1.22211,1.22196,1.22197,5800000.0
2008-08-27 23:27:00,1.223,1.223,1.2229,1.223,8800000.0
2008-08-27 23:28:00,1.22234,1.22235,1.22192,1.22235,8800000.0
2008-08-27 23:29:00,1.22257,1.22257,1.22197,1.22197,21200000.0
2008-08-27 23:30:00,1.2229,1.2229,1.2227,1.2227,9200000.0
2008-08-27 23:31:00,1.2228,1.2228,1.2227,1.2227,9200000.0
2008-08-27 23:32:00,1.2228,1.2228,1.2227,1.2227,9200000.0
2008-08-27 23:34:00,1.22205,1.22261,1.22188,1.22224,9200000.0
2008-08-27 23:35:00,1.22175,1.22211,1.22166,1.22178,16600000.0
2008-08-27 23:36:00,1.2227,1.2227,1.2226,1.2226,6200000.0
2008-08-27 23:37:00,1.22147,1.22188,1.22127,1.22127,6200000.0
2008-08-27 23:38:00,1.22137,1.22189,1.22137,1.22138,11400000.0
2008-08-27 23:39:00,1.22125,1.22163,1.22125,1.22163,12200000.0
2008-08-27 23:40:00,1.22202,1.22214,1.22169,1.22193,21000000.0
2008-08-27 23:41:00,1.22191,1.22191,1.22183,1.22183,3200000.0
2008-08-27 23:42:00,1.22181,1.22193,1.22181,1.22182,6400000.0
2008-08-27 23:43:00,1.22194,1.22224,1.22161,1.22178,35600000.0
2008-08-27 23:44:00,1.22146,1.22146,1.22138,1.22138,6400000.0
2008-08-27 23:45:00,1.222,1.222,1.222,1.222,9200000.0
2008-08-27 23:46:00,1.22187,1.22187,1.22158,1.22181,9200000.0
2008-08-27 23:47:00,1.2216,1.22194,1.22157,1.22161,13200000.0
2008-08-27 23:48:00,1.22168,1.2219,1.22168,1.22171,11200000.0
2008-08-27 23:49:00,1.22208,1.22208,1.22109,1.22109,6800000.0
2008-08-27 23:50:00,1.2222,1.2223,1.2222,1.2222,23000000.0
2008-08-27 23:52:00,1.2217,1.22222,1.2216,1.2216,23000000.0
2008-08-27 23:54:00,1.22159,1.22206,1.22144,1.22155,11600000.0
2008-08-27 23:55:00,1.22119,1.22177,1.22119,1.22142,18400000.0
2008-08-27 23:56:00,1.22193,1.22193,1.2214,1.22169,9600000.0
2008-08-27 23:59:00,1.22176,1.22178,1.22145,1.22145,16400000.0
2008-08-28 00:00:00,1.22182,1.22189,1.22173,1.22173,7400000.0
2008-08-28 00:01:00,1.22116,1.22155,1.22104,1.22133,13000000.0
2008-08-28 00:02:00,1.22149,1.22191,1.22146,1.22158,13600000.0
2008-08-28 00:03:00,1.22158,1.22193,1.22119,1.22119,18000000.0
2008-08-28 00:05:00,1.222,1.222,1.2219,1.2219,21600000.0
2008-08-28 00:06:00,1.222,1.222,1.222,1.222,21600000.0
2008-08-28 00:08:00,1.2219,1.2219,1.2219,1.2219,21600000.0
2008-08-28 00:09:00,1.22184,1.22187,1.22137,1.22176,21600000.0
2008-08-28 00:10:00,1.22179,1.22179,1.22101,1.22118,13600000.0
2008-08-28 00:11:00,1.2214,1.2214,1.2212,1.2213,14200000.0
2008-08-28 00:12:00,1.22173,1.22173,1.22089,1.22127,14200000.0
2008-08-28 00:13:00,1.22116,1.22116,1.22068,1.22101,19600000.0
2008-08-28 00:14:00,1.2215,1.2216,1.2214,1.2216,13400000.0
2008-08-28 00:15:00,1.221,1.2216,1.22066,1.2216,13400000.0
2008-08-28 00:16:00,1.22158,1.22158,1.2209,1.22125,9600000.0
2008-08-28 00:17:00,1.2218,1.2218,1.2217,1.2217,19600000.0
2008-08-28 00:19:00,1.2208,1.2213,1.2205,1.22117,19600000.0
2008-08-28 00:20:00,1.22109,1.22168,1.22091,1.22116,10000000.0
2008-08-28 00:21:00,1.22112,1.22143,1.22085,1.22108,12200000.0
2008-08-28 00:22:00,1.22114,1.22132,1.22101,1.22112,9000000.0
2008-08-28 00:23:00,1.22114,1.22152,1.22114,1.22141,20200000.0
2008-08-28 00:24:00,1.22085,1.22105,1.22085,1.22105,2600000.0
2008-08-28 00:25:00,1.22114,1.22138,1.22098,1.22113,13000000.0
2008-08-28 00:27:00,1.2219,1.2219,1.2219,1.2219,6600000.0
2008-08-28 00:28:00,1.22147,1.22166,1.22119,1.22166,6600000.0
2008-08-28 00:29:00,1.2218,1.2218,1.2216,1.2217,20800000.0
2008-08-28 00:30:00,1.2218,1.2218,1.2218,1.2218,20800000.0
2008-08-28 00:31:00,1.22131,1.22188,1.22123,1.22131,20800000.0
2008-08-28 00:32:00,1.22125,1.22141,1.22084,1.22084,16200000.0
2008-08-28 00:33:00,1.22132,1.22145,1.2212,1.22133,8200000.0
2008-08-28 00:36:00,1.2217,1.2217,1.2216,1.2216,20200000.0
2008-08-28 00:37:00,1.2217,1.2218,1.2217,1.2218,20200000.0
2008-08-28 00:38:00,1.22125,1.22185,1.22119,1.22185,20200000.0
2008-08-28 00:41:00,1.22167,1.22181,1.22118,1.22159,21800000.0
2008-08-28 00:42:00,1.22133,1.22186,1.22133,1.22173,10400000.0
2008-08-28 00:43:00,1.2218,1.2218,1.2218,1.2218,10000000.0
2008-08-28 00:44:00,1.22137,1.22172,1.22127,1.22127,10000000.0
2008-08-28 00:45:00,1.2214,1.2215,1.2214,1.2214,14400000.0
2008-08-28 00:46:00,1.2216,1.2216,1.2208,1.2208,14400000.0
2008-08-28 00:48:00,1.2214,1.2214,1.2213,1.2213,18600000.0
2008-08-28 00:49:00,1.22118,1.22133,1.22081,1.22133,18600000.0
2008-08-28 00:50:00,1.22106,1.22133,1.22084,1.22133,26600000.0
2008-08-28 00:51:00,1.22068,1.22123,1.22068,1.22097,11600000.0
2008-08-28 00:52:00,1.22116,1.22117,1.22068,1.22117,19800000.0
2008-08-28 00:53:00,1.22097,1.22119,1.2209,1.22104,10400000.0
2008-08-28 00:54:00,1.22081,1.22149,1.22081,1.22116,17000000.0
2008-08-28 00:55:00,1.2207,1.22088,1.22058,1.22084,8800000.0
2008-08-28 00:56:00,1.2208,1.22102,1.22054,1.2207,26400000.0
2008-08-28 00:57:00,1.2211,1.2212,1.2211,1.2212,15400000.0
2008-08-28 00:58:00,1.22108,1.22147,1.22086,1.22107,15400000.0
2008-08-28 00:59:00,1.2215,1.2215,1.2213,1.2214,12200000.0
2008-08-28 01:00:00,1.22105,1.22128,1.22105,1.2212,12200000.0
2008-08-28 01:01:00,1.22097,1.22097,1.22038,1.22067,18400000.0
2008-08-28 01:02:00,1.22081,1.22128,1.22077,1.22106,17400000.0
2008-08-28 01:03:00,1.22136,1.22146,1.22107,1.22118,17400000.0
2008-08-28 01:04:00,1.22106,1.22112,1.22079,1.22086,16000000.0
2008-08-28 01:05:00,1.2211,1.2212,1.2211,1.2212,17200000.0
2008-08-28 01:06:00,1.22111,1.22111,1.22057,1.22064,17200000.0
2008-08-28 01:07:00,1.22049,1.22071,1.22015,1.22071,19400000.0
2008-08-28 01:08:00,1.22061,1.22106,1.22061,1.22106,24400000.0
2008-08-28 01:09:00,1.22149,1.22204,1.22149,1.22176,26000000.0
2008-08-28 01:10:00,1.22181,1.22205,1.22152,1.22172,20600000.0
2008-08-28 01:11:00,1.22174,1.22214,1.22116,1.22207,29200000.0
2008-08-28 01:12:00,1.22172,1.22186,1.22154,1.22159,13800000.0
2008-08-28 01:13:00,1.22132,1.22159,1.22096,1.22096,12000000.0
2008-08-28 01:14:00,1.2218,1.222,1.2218,1.222,12600000.0
2008-08-28 01:16:00,1.22186,1.222,1.22179,1.22182,12600000.0
2008-08-28 01:17:00,1.22196,1.22196,1.22132,1.22144,9000000.0
2008-08-28 01:18:00,1.22117,1.22155,1.22096,1.22155,22400000.0
2008-08-28 01:19:00,1.22132,1.2214,1.22132,1.22137,3600000.0
2008-08-28 01:20:00,1.22168,1.22168,1.22125,1.22126,19600000.0
2008-08-28 01:21:00,1.22118,1.22149,1.22093,1.22115,18400000.0
2008-08-28 01:22:00,1.2214,1.2214,1.2214,1.2214,17000000.0
2008-08-28 01:23:00,1.22108,1.22174,1.22108,1.22128,17000000.0
2008-08-28 01:24:00,1.22158,1.22178,1.22158,1.2217,21600000.0
2008-08-28 01:25:00,1.22144,1.222,1.22144,1.22194,15000000.0
2008-08-28 01:26:00,1.22166,1.2217,1.22143,1.2217,25800000.0
2008-08-28 01:27:00,1.22165,1.22184,1.22145,1.22184,21400000.0
2008-08-28 01:28:00,1.2216,1.22196,1.22148,1.22182,20600000.0
2008-08-28 01:29:00,1.22176,1.22222,1.22137,1.22174,23200000.0
2008-08-28 01:30:00,1.22119,1.22159,1.22105,1.22159,9600000.0
2008-08-28 01:31:00,1.22178,1.2219,1.22152,1.22181,17400000.0
2008-08-28 01:32:00,1.22172,1.22205,1.22172,1.22177,6800000.0
2008-08-28 01:33:00,1.22194,1.22237,1.22183,1.22188,13600000.0
2008-08-28 01:34:00,1.22216,1.22236,1.22202,1.22236,23200000.0
2008-08-28 01:35:00,1.22222,1.22245,1.22182,1.22225,13600000.0
2008-08-28 01:36:00,1.22232,1.22255,1.22229,1.22229,18800000.0
2008-08-28 01:37:00,1.22244,1.22287,1.22214,1.22216,9800000.0
2008-08-28 01:38:00,1.22234,1.22254,1.22203,1.22203,21800000.0
2008-08-28 01:39:00,1.22231,1.22259,1.22201,1.22226,20200000.0
2008-08-28 01:40:00,1.2225,1.2225,1.2224,1.2225,8800000.0
2008-08-28 01:41:00,1.22245,1.22275,1.22209,1.22225,8800000.0
2008-08-28 01:42:00,1.2225,1.2226,1.2225,1.2226,16800000.0
2008-08-28 01:43:00,1.22254,1.22254,1.22209,1.22227,16800000.0
2008-08-28 01:46:00,1.2223,1.22285,1.2223,1.22285,14600000.0
2008-08-28 01:47:00,1.22214,1.22234,1.2221,1.22234,4400000.0
2008-08-28 01:48:00,1.22237,1.22245,1.22195,1.22195,17400000.0
2008-08-28 01:49:00,1.2222,1.22255,1.22209,1.22255,16600000.0
2008-08-28 01:50:00,1.2228,1.223,1.2226,1.2228,26800000.0
2008-08-28 01:51:00,1.22264,1.22303,1.22236,1.22279,26800000.0
2008-08-28 01:52:00,1.22262,1.2227,1.22247,1.22247,30600000.0
2008-08-28 01:53:00,1.2225,1.22259,1.22202,1.22218,24800000.0
2008-08-28 01:54:00,1.22215,1.22268,1.22197,1.22268,29200000.0
2008-08-28 01:55:00,1.22237,1.22237,1.22216,1.22231,4200000.0
2008-08-28 01:56:00,1.22193,1.22262,1.22193,1.2224,22000000.0
2008-08-28 01:57:00,1.2227,1.223,1.22239,1.22287,18800000.0
2008-08-28 01:58:00,1.22294,1.22294,1.22204,1.2222,16800000.0
2008-08-28 01:59:00,1.22244,1.22285,1.22223,1.22255,16400000.0
2008-08-28 02:00:00,1.22241,1.22241,1.22164,1.22181,19000000.0
2008-08-28 02:01:00,1.2217,1.22234,1.2217,1.22209,50000000.0
2008-08-28 02:02:00,1.22224,1.22259,1.22207,1.22211,21400000.0
2008-08-28 02:03:00,1.22205,1.22265,1.22165,1.22244,20000000.0
2008-08-28 02:04:00,1.22244,1.22265,1.22222,1.2226,18000000.0
2008-08-28 02:05:00,1.22259,1.22309,1.22248,1.22273,16400000.0
2008-08-28 02:06:00,1.22224,1.22279,1.22224,1.22278,32000000.0
2008-08-28 02:07:00,1.22273,1.22309,1.22273,1.22273,7400000.0
2008-08-28 02:08:00,1.22259,1.2226,1.22225,1.2226,20400000.0
2008-08-28 02:09:00,1.22265,1.22269,1.2222,1.2222,26600000.0
2008-08-28 02:10:00,1.22229,1.22241,1.22226,1.22241,11800000.0
2008-08-28 02:11:00,1.22232,1.22262,1.22207,1.22233,26800000.0
2008-08-28 02:12:00,1.22254,1.22267,1.22228,1.22233,27800000.0
2008-08-28 02:13:00,1.22302,1.22302,1.22225,1.22236,20800000.0
2008-08-28 02:14:00,1.2221,1.22269,1.2221,1.22259,13800000.0
2008-08-28 02:15:00,1.22211,1.22268,1.222,1.22232,20400000.0
2008-08-28 02:16:00,1.22227,1.22282,1.22223,1.22249,58000000.0
2008-08-28 02:17:00,1.2223,1.22276,1.2221,1.2224,73600000.0
2008-08-28 02:18:00,1.22246,1.22247,1.22229,1.22243,8400000.0
2008-08-28 02:19:00,1.22291,1.22292,1.22259,1.22259,11600000.0
2008-08-28 02:20:00,1.22309,1.22309,1.22248,1.22287,15000000.0
2008-08-28 02:21:00,1.22305,1.22305,1.22272,1.22301,10600000.0
2008-08-28 02:22:00,1.22287,1.22325,1.22287,1.22292,7600000.0
2008-08-28 02:23:00,1.22299,1.22345,1.22299,1.2233,7800000.0
2008-08-28 02:24:00,1.22368,1.22368,1.2231,1.22314,42000000.0
2008-08-28 02:25:00,1.22305,1.22305,1.2227,1.22292,12000000.0
2008-08-28 02:26:00,1.2232,1.2232,1.2231,1.2231,14800000.0
2008-08-28 02:27:00,1.223,1.223,1.223,1.223,14800000.0
2008-08-28 02:28:00,1.22275,1.22294,1.22272,1.22289,14800000.0
2008-08-28 02:29:00,1.22336,1.22338,1.22318,1.22326,7400000.0
2008-08-28 02:30:00,1.22348,1.22348,1.2229,1.22305,29400000.0
2008-08-28 02:31:00,1.22326,1.22376,1.22308,1.22376,38600000.0
2008-08-28 02:32:00,1.22357,1.224,1.22331,1.22343,91600000.0
2008-08-28 02:33:00,1.22309,1.22367,1.22285,1.22285,59400000.0
2008-08-28 02:34:00,1.22303,1.22338,1.22262,1.22326,31200000.0
2008-08-28 02:35:00,1.22313,1.22345,1.22313,1.22325,14200000.0
2008-08-28 02:36:00,1.22348,1.22378,1.22348,1.22363,13200000.0
2008-08-28 02:37:00,1.2239,1.2239,1.2238,1.2238,7400000.0
2008-08-28 02:38:00,1.2233,1.22339,1.22318,1.22331,7400000.0
2008-08-28 02:39:00,1.2237,1.22372,1.22322,1.22372,18800000.0
2008-08-28 02:40:00,1.22381,1.22385,1.22338,1.2237,15800000.0
2008-08-28 02:41:00,1.22334,1.22376,1.22316,1.22376,11000000.0
2008-08-28 02:42:00,1.22317,1.22368,1.22317,1.22355,23600000.0
2008-08-28 02:43:00,1.22313,1.22326,1.2231,1.22325,21000000.0
2008-08-28 02:44:00,1.22353,1.22377,1.22345,1.22366,16600000.0
2008-08-28 02:45:00,1.22305,1.22367,1.2229,1.22357,75600000.0
2008-08-28 02:46:00,1.22341,1.22403,1.22337,1.22337,11000000.0
2008-08-28 02:47:00,1.22378,1.22395,1.22347,1.22372,77000000.0
2008-08-28 02:48:00,1.2238,1.2238,1.2237,1.2237,14200000.0
2008-08-28 02:49:00,1.22354,1.2236,1.22328,1.2236,14200000.0
2008-08-28 02:50:00,1.2235,1.2235,1.2235,1.2235,12200000.0
2008-08-28 02:51:00,1.22312,1.2238,1.22312,1.22339,12200000.0
2008-08-28 02:52:00,1.22348,1.22373,1.22325,1.22373,38600000.0
2008-08-28 02:53:00,1.2234,1.22369,1.22313,1.22369,13600000.0
2008-08-28 02:54:00,1.22379,1.22397,1.22366,1.22397,74400000.0
2008-08-28 02:55:00,1.224,1.22411,1.22355,1.22411,15600000.0
2008-08-28 02:56:00,1.22438,1.22438,1.22383,1.22392,13800000.0
2008-08-28 02:57:00,1.22368,1.22375,1.22336,1.22344,50800000.0
2008-08-28 02:58:00,1.22338,1.22349,1.2232,1.2234,25200000.0
2008-08-28 02:59:00,1.22341,1.22364,1.22321,1.22349,20000000.0
2008-08-28 03:00:00,1.22303,1.22337,1.22288,1.22288,66600000.0
2008-08-28 03:01:00,1.22349,1.2238,1.22312,1.2238,11400000.0
2008-08-28 03:02:00,1.22331,1.22364,1.22329,1.22338,75800000.0
2008-08-28 03:03:00,1.22356,1.22393,1.22355,1.22359,29200000.0
2008-08-28 03:04:00,1.2238,1.2239,1.2238,1.2239,11000000.0
2008-08-28 03:05:00,1.22322,1.2238,1.22322,1.22338,11000000.0
2008-08-28 03:06:00,1.22411,1.22411,1.22362,1.22385,25800000.0
2008-08-28 03:07:00,1.22402,1.22403,1.22365,1.22403,10400000.0
2008-08-28 03:08:00,1.224,1.22429,1.22369,1.22429,8800000.0
2008-08-28 03:09:00,1.22355,1.22392,1.22337,1.22392,10400000.0
2008-08-28 03:10:00,1.2242,1.2242,1.224,1.224,20000000.0
2008-08-28 03:11:00,1.22355,1.22358,1.2233,1.22344,20000000.0
2008-08-28 03:12:00,1.22347,1.22347,1.22305,1.22317,9400000.0
2008-08-28 03:13:00,1.22319,1.22319,1.22274,1.22301,16400000.0
2008-08-28 03:14:00,1.223,1.22317,1.22265,1.22265,7000000.0
2008-08-28 03:15:00,1.22313,1.22331,1.22312,1.22331,11600000.0
2008-08-28 03:16:00,1.22361,1.22381,1.22343,1.22343,10600000.0
2008-08-28 03:17:00,1.22299,1.22328,1.22265,1.22265,11600000.0
2008-08-28 03:18:00,1.22267,1.22302,1.22267,1.22297,13000000.0
2008-08-28 03:19:00,1.22297,1.22312,1.22277,1.22312,33200000.0
2008-08-28 03:20:00,1.22323,1.22379,1.22319,1.22319,20800000.0
2008-08-28 03:21:00,1.2239,1.2239,1.22341,1.22347,11800000.0
2008-08-28 03:22:00,1.2234,1.22347,1.22307,1.22307,6200000.0
2008-08-28 03:23:00,1.22312,1.22371,1.22298,1.22318,17000000.0
2008-08-28 03:24:00,1.22376,1.22376,1.22289,1.22326,13000000.0
2008-08-28 03:25:00,1.22316,1.22323,1.22316,1.22323,11400000.0
2008-08-28 03:26:00,1.2231,1.22315,1.22261,1.2228,6800000.0
2008-08-28 03:27:00,1.22292,1.22293,1.22268,1.22268,20200000.0
2008-08-28 03:28:00,1.22228,1.22254,1.22223,1.22254,14200000.0
2008-08-28 03:29:00,1.22241,1.22284,1.22231,1.22283,24200000.0
2008-08-28 03:30:00,1.22294,1.2241,1.22294,1.2241,15800000.0
2008-08-28 03:31:00,1.2248,1.22504,1.22454,1.22456,10800000.0
2008-08-28 03:32:00,1.22436,1.22479,1.22273,1.22273,23000000.0
2008-08-28 03:33:00,1.22283,1.22303,1.22273,1.2229,27600000.0
2008-08-28 03:34:00,1.22293,1.22346,1.22284,1.22341,13000000.0
2008-08-28 03:35:00,1.22346,1.22391,1.22335,1.22376,6800000.0
2008-08-28 03:36:00,1.22337,1.22408,1.22337,1.2239,10600000.0
2008-08-28 03:37:00,1.22412,1.22431,1.22359,1.22382,19600000.0
2008-08-28 03:38:00,1.22295,1.22339,1.22271,1.22311,42600000.0
2008-08-28 03:39:00,1.22312,1.22354,1.22312,1.22354,17000000.0
2008-08-28 03:40:00,1.22394,1.22443,1.22387,1.2239,15200000.0
2008-08-28 03:41:00,1.2236,1.22368,1.22346,1.22355,19000000.0
2008-08-28 03:42:00,1.22388,1.22447,1.22377,1.22399,11000000.0
2008-08-28 03:43:00,1.22426,1.22426,1.22362,1.22412,17600000.0
2008-08-28 03:44:00,1.22426,1.22454,1.22423,1.22446,13200000.0
2008-08-28 03:45:00,1.22452,1.22452,1.22393,1.22419,10400000.0
2008-08-28 03:46:00,1.22452,1.22464,1.22431,1.22444,25800000.0
2008-08-28 03:47:00,1.22456,1.22481,1.22456,1.22481,8200000.0
2008-08-28 03:48:00,1.22475,1.22496,1.22455,1.22466,25000000.0
2008-08-28 03:49:00,1.22477,1.22514,1.22473,1.22494,17000000.0
2008-08-28 03:50:00,1.22479,1.22502,1.22479,1.22486,14000000.0
2008-08-28 03:51:00,1.22566,1.22615,1.2255,1.2255,23400000.0
2008-08-28 03:52:00,1.22577,1.22593,1.22526,1.22526,23600000.0
2008-08-28 03:53:00,1.22604,1.22633,1.22584,1.22623,9200000.0
2008-08-28 03:54:00,1.22588,1.22615,1.22575,1.22575,17800000.0
2008-08-28 03:55:00,1.2264,1.2266,1.22619,1.22619,14400000.0
2008-08-28 03:56:00,1.22643,1.22643,1.22536,1.22536,11000000.0
2008-08-28 03:57:00,1.22584,1.22615,1.22547,1.22579,6600000.0
2008-08-28 03:58:00,1.22621,1.22621,1.22512,1.2252,25600000.0
2008-08-28 03:59:00,1.22548,1.22564,1.22525,1.22545,15000000.0
2008-08-28 04:00:00,1.22513,1.2254,1.22487,1.22487,8600000.0
2008-08-28 04:01:00,1.22507,1.22531,1.22507,1.22526,10600000.0
2008-08-28 04:02:00,1.22553,1.22586,1.22527,1.22566,12400000.0
2008-08-28 04:03:00,1.22564,1.22575,1.22541,1.22541,9800000.0
2008-08-28 04:04:00,1.22562,1.22593,1.22544,1.22593,17200000.0
2008-08-28 04:05:00,1.22607,1.22617,1.22536,1.22536,15600000.0
2008-08-28 04:06:00,1.22539,1.22541,1.22492,1.22527,62400000.0
2008-08-28 04:07:00,1.22503,1.22559,1.22503,1.22537,16200000.0
2008-08-28 04:08:00,1.22535,1.22541,1.22513,1.22538,55600000.0
2008-08-28 04:09:00,1.22512,1.22562,1.22512,1.22557,31000000.0
2008-08-28 04:11:00,1.2251,1.22564,1.2251,1.22529,8600000.0
2008-08-28 04:12:00,1.2251,1.22549,1.2251,1.22549,27000000.0
2008-08-28 04:13:00,1.2255,1.22565,1.22543,1.22543,48000000.0
2008-08-28 04:14:00,1.22546,1.22586,1.22546,1.22567,68200000.0
2008-08-28 04:15:00,1.22561,1.22595,1.22546,1.22572,25800000.0
2008-08-28 04:16:00,1.22612,1.22616,1.22557,1.22616,20600000.0
2008-08-28 04:17:00,1.22623,1.22623,1.22581,1.22581,8600000.0
2008-08-28 04:18:00,1.2264,1.2265,1.226,1.2262,6800000.0
2008-08-28 04:19:00,1.22592,1.22629,1.22585,1.22585,6800000.0
2008-08-28 04:20:00,1.22623,1.22623,1.22554,1.22583,15400000.0
2008-08-28 04:21:00,1.22564,1.22613,1.22564,1.22585,11400000.0
2008-08-28 04:22:00,1.22566,1.22567,1.22566,1.22567,9000000.0
2008-08-28 04:23:00,1.22566,1.22615,1.22539,1.22551,16000000.0
2008-08-28 04:24:00,1.22562,1.22584,1.22558,1.22561,6200000.0
2008-08-28 04:25:00,1.22575,1.22575,1.22555,1.22568,7600000.0
2008-08-28 04:26:00,1.22564,1.22611,1.22564,1.22611,7400000.0
2008-08-28 04:27:00,1.22576,1.22611,1.22565,1.22565,17600000.0
2008-08-28 04:28:00,1.22607,1.22635,1.22596,1.22596,7200000.0
2008-08-28 04:29:00,1.22616,1.22635,1.226,1.226,13000000.0
2008-08-28 04:30:00,1.22592,1.22594,1.22557,1.22585,12400000.0
2008-08-28 04:31:00,1.2257,1.22577,1.22529,1.22533,20000000.0
2008-08-28 04:32:00,1.22547,1.22575,1.22542,1.22571,22400000.0
2008-08-28 04:33:00,1.22574,1.22582,1.22557,1.22558,10000000.0
2008-08-28 04:34:00,1.22598,1.22599,1.22523,1.22587,16600000.0
2008-08-28 04:35:00,1.22554,1.22555,1.2254,1.22545,18800000.0
2008-08-28 04:36:00,1.2257,1.22614,1.22522,1.22614,19800000.0
2008-08-28 04:37:00,1.22584,1.22618,1.22581,1.22615,21800000.0
2008-08-28 04:38:00,1.22626,1.22626,1.22615,1.22615,2600000.0
2008-08-28 04:39:00,1.22611,1.2262,1.22567,1.22588,24400000.0
2008-08-28 04:40:00,1.2258,1.22612,1.2256,1.22577,26200000.0
2008-08-28 04:41:00,1.22618,1.22631,1.226,1.22624,23000000.0
2008-08-28 04:42:00,1.22638,1.22638,1.2259,1.2259,15200000.0
2008-08-28 04:43:00,1.22631,1.22631,1.22613,1.22617,28400000.0
2008-08-28 04:44:00,1.22591,1.22601,1.2255,1.22588,21400000.0
2008-08-28 04:45:00,1.22612,1.22649,1.22561,1.22561,22800000.0
2008-08-28 04:46:00,1.22615,1.22615,1.2258,1.22613,14200000.0
2008-08-28 04:47:00,1.22616,1.22641,1.22612,1.22612,23600000.0
2008-08-28 04:48:00,1.2266,1.2266,1.2265,1.2265,4400000.0
2008-08-28 04:49:00,1.22616,1.22639,1.22616,1.22622,4400000.0
2008-08-28 04:51:00,1.2264,1.2264,1.2263,1.2264,5600000.0
2008-08-28 04:52:00,1.22604,1.22628,1.22604,1.22607,5600000.0
2008-08-28 04:53:00,1.22611,1.22611,1.22565,1.22593,6400000.0
2008-08-28 04:54:00,1.22599,1.22599,1.22551,1.22595,10800000.0
2008-08-28 04:55:00,1.22582,1.22624,1.22561,1.22624,13600000.0
2008-08-28 04:56:00,1.22616,1.22646,1.22581,1.22608,9800000.0
2008-08-28 04:57:00,1.22615,1.22653,1.22601,1.22653,9800000.0
2008-08-28 04:58:00,1.22627,1.22627,1.22609,1.22609,2600000.0
2008-08-28 04:59:00,1.22596,1.22596,1.22555,1.22555,3600000.0
2008-08-28 05:00:00,1.22567,1.22582,1.22554,1.22558,63000000.0
2008-08-28 05:01:00,1.22536,1.22571,1.22536,1.22571,10600000.0
2008-08-28 05:02:00,1.22584,1.22584,1.22553,1.22553,7600000.0
2008-08-28 05:03:00,1.22594,1.22595,1.22553,1.22573,22000000.0
2008-08-28 05:04:00,1.22624,1.22637,1.2258,1.22593,10600000.0
2008-08-28 05:05:00,1.22594,1.226,1.22594,1.226,2600000.0
2008-08-28 05:06:00,1.22595,1.22622,1.22574,1.22594,14800000.0
2008-08-28 05:07:00,1.22604,1.22609,1.22584,1.22584,13400000.0
2008-08-28 05:08:00,1.22577,1.2259,1.22545,1.2259,35000000.0
2008-08-28 05:09:00,1.22597,1.2264,1.22581,1.22581,21200000.0
2008-08-28 05:10:00,1.22585,1.22625,1.22578,1.2261,16400000.0
2008-08-28 05:11:00,1.22617,1.22655,1.22606,1.22609,75600000.0
2008-08-28 05:12:00,1.226,1.22606,1.22549,1.22581,19600000.0
2008-08-28 05:13:00,1.22577,1.22592,1.22577,1.22592,2600000.0
2008-08-28 05:14:00,1.22575,1.22576,1.22557,1.2257,25300000.0
2008-08-28 05:17:00,1.22584,1.22646,1.2256,1.22643,8400000.0
2008-08-28 05:18:00,1.22684,1.22687,1.22622,1.22633,45400000.0
2008-08-28 05:19:00,1.227,1.227,1.2266,1.227,50800000.0
2008-08-28 05:20:00,1.22645,1.22651,1.22642,1.2265,50800000.0
2008-08-28 05:21:00,1.22681,1.22681,1.22652,1.22677,14000000.0
2008-08-28 05:22:00,1.22663,1.22667,1.22652,1.22655,27200000.0
2008-08-28 05:23:00,1.22658,1.22687,1.2265,1.22687,6800000.0
2008-08-28 05:24:00,1.22616,1.22674,1.22593,1.22674,13800000.0
2008-08-28 05:25:00,1.22643,1.22683,1.22643,1.22683,7400000.0
2008-08-28 05:26:00,1.22645,1.2267,1.22628,1.22635,96800000.0
2008-08-28 05:27:00,1.22639,1.22641,1.22612,1.22626,123000000.0
2008-08-28 05:28:00,1.22643,1.22663,1.22617,1.22623,96000000.0
2008-08-28 05:29:00,1.2267,1.2267,1.2267,1.2267,15000000.0
2008-08-28 05:30:00,1.22621,1.22667,1.22621,1.22621,15000000.0
2008-08-28 05:31:00,1.22621,1.22681,1.22597,1.22618,102200000.0
2008-08-28 05:32:00,1.2262,1.22664,1.2262,1.22632,19600000.0
2008-08-28 05:34:00,1.22649,1.22649,1.22616,1.22616,5800000.0
2008-08-28 05:35:00,1.22589,1.22675,1.22589,1.22612,21200000.0
2008-08-28 05:36:00,1.22635,1.22659,1.22635,1.22649,27600000.0
2008-08-28 05:37:00,1.22626,1.22638,1.22582,1.22615,42400000.0
2008-08-28 05:38:00,1.22606,1.2263,1.22606,1.2263,4200000.0
2008-08-28 05:39:00,1.22634,1.22653,1.22597,1.22638,25200000.0
2008-08-28 05:40:00,1.22637,1.22651,1.22615,1.22651,14600000.0
2008-08-28 05:41:00,1.22642,1.22642,1.22598,1.22632,6600000.0
2008-08-28 05:42:00,1.22617,1.22623,1.22572,1.22606,6800000.0
2008-08-28 05:43:00,1.22575,1.22641,1.22575,1.22582,12000000.0
2008-08-28 05:44:00,1.22578,1.226,1.22564,1.2259,14200000.0
2008-08-28 05:45:00,1.22618,1.22618,1.22548,1.22597,26100000.0
2008-08-28 05:46:00,1.2263,1.22641,1.22616,1.2263,15800000.0
2008-08-28 05:47:00,1.22614,1.22627,1.22536,1.22536,88800000.0
2008-08-28 05:48:00,1.22499,1.22567,1.22489,1.22549,93600000.0
2008-08-28 05:49:00,1.22492,1.22519,1.22464,1.22464,25400000.0
2008-08-28 05:50:00,1.22486,1.22527,1.22486,1.22489,10600000.0
2008-08-28 05:51:00,1.22497,1.22547,1.22461,1.22491,16400000.0
2008-08-28 05:52:00,1.22513,1.22516,1.22495,1.22505,15400000.0
2008-08-28 05:53:00,1.22515,1.22522,1.22498,1.22498,11600000.0
2008-08-28 05:54:00,1.22509,1.22516,1.22492,1.22516,44800000.0
2008-08-28 05:55:00,1.2254,1.22572,1.22535,1.22572,42600000.0
2008-08-28 05:56:00,1.22625,1.22625,1.22566,1.22572,3600000.0
2008-08-28 05:57:00,1.22556,1.22579,1.22556,1.22579,40600000.0
2008-08-28 05:58:00,1.22609,1.22611,1.22558,1.22591,20400000.0
2008-08-28 05:59:00,1.2255,1.22569,1.22512,1.22569,18200000.0
2008-08-28 06:00:00,1.22572,1.22583,1.22558,1.22558,24800000.0
2008-08-28 06:01:00,1.2263,1.2263,1.2262,1.2263,45800000.0
2008-08-28 06:02:00,1.22561,1.22599,1.22561,1.22564,45800000.0
2008-08-28 06:03:00,1.22589,1.22589,1.22557,1.22574,17600000.0
2008-08-28 06:04:00,1.2262,1.2266,1.2261,1.2266,11000000.0
2008-08-28 06:05:00,1.22591,1.22605,1.22558,1.22558,11000000.0
2008-08-28 06:06:00,1.22568,1.22568,1.22514,1.22514,4200000.0
2008-08-28 06:07:00,1.22497,1.22524,1.22497,1.22521,34600000.0
2008-08-28 06:08:00,1.22534,1.22576,1.22531,1.22539,89400000.0
2008-08-28 06:09:00,1.2261,1.2261,1.226,1.226,11600000.0
2008-08-28 06:10:00,1.2257,1.22601,1.22561,1.22601,11600000.0
2008-08-28 06:11:00,1.2255,1.2261,1.22536,1.22541,64400000.0
2008-08-28 06:12:00,1.22571,1.22583,1.22571,1.22583,2600000.0
2008-08-28 06:13:00,1.2259,1.2259,1.22524,1.22578,14200000.0
2008-08-28 06:14:00,1.22576,1.22576,1.2254,1.2257,10000000.0
2008-08-28 06:15:00,1.22536,1.22536,1.22479,1.22505,12200000.0
2008-08-28 06:16:00,1.22544,1.22544,1.22492,1.22533,4800000.0
2008-08-28 06:17:00,1.22537,1.22537,1.22506,1.22506,3600000.0
2008-08-28 06:18:00,1.22533,1.22589,1.22531,1.22554,13400000.0
2008-08-28 06:19:00,1.22604,1.22604,1.22595,1.22595,2600000.0
2008-08-28 06:20:00,1.22587,1.22587,1.22538,1.22538,11200000.0
2008-08-28 06:21:00,1.2257,1.22605,1.2255,1.22553,18600000.0
2008-08-28 06:22:00,1.22605,1.22605,1.22591,1.22599,8400000.0
2008-08-28 06:23:00,1.2257,1.22624,1.2257,1.22624,5200000.0
2008-08-28 06:24:00,1.22647,1.22647,1.22608,1.22617,50000000.0
2008-08-28 06:25:00,1.22643,1.22669,1.22621,1.22652,88200000.0
2008-08-28 06:26:00,1.22618,1.22618,1.22597,1.22597,5800000.0
2008-08-28 06:27:00,1.22622,1.22636,1.22622,1.22636,7400000.0
2008-08-28 06:28:00,1.22611,1.2265,1.22611,1.2264,16200000.0
2008-08-28 06:29:00,1.22624,1.22652,1.22609,1.22613,10200000.0
2008-08-28 06:30:00,1.2266,1.2267,1.2265,1.2267,10200000.0
2008-08-28 06:31:00,1.22612,1.22614,1.22578,1.22597,10200000.0
2008-08-28 06:32:00,1.22622,1.22624,1.22622,1.22624,4800000.0
2008-08-28 06:33:00,1.22599,1.22619,1.22595,1.22609,41200000.0
2008-08-28 06:34:00,1.22609,1.22658,1.22609,1.22618,5800000.0
2008-08-28 06:35:00,1.22601,1.22666,1.22601,1.22626,14000000.0
2008-08-28 06:36:00,1.22635,1.22667,1.22619,1.22633,11600000.0
2008-08-28 06:37:00,1.22634,1.22634,1.22575,1.2262,19400000.0
2008-08-28 06:38:00,1.22622,1.22622,1.22603,1.22603,2600000.0
2008-08-28 06:39:00,1.22588,1.22592,1.2254,1.22554,14600000.0
2008-08-28 06:40:00,1.22584,1.22624,1.22579,1.22624,12200000.0
2008-08-28 06:41:00,1.22593,1.22613,1.22583,1.22613,4200000.0
2008-08-28 06:42:00,1.22599,1.22607,1.22587,1.226,13000000.0
2008-08-28 06:43:00,1.22656,1.22657,1.22629,1.22636,5400000.0
2008-08-28 06:44:00,1.22637,1.22643,1.22608,1.22639,17000000.0
2008-08-28 06:45:00,1.22617,1.22629,1.22602,1.22602,38400000.0
2008-08-28 06:46:00,1.2266,1.2266,1.2265,1.2266,16000000.0
2008-08-28 06:47:00,1.2264,1.22642,1.2262,1.2264,16000000.0
2008-08-28 06:48:00,1.22668,1.22675,1.22646,1.22659,18600000.0
2008-08-28 06:49:00,1.22675,1.2268,1.2265,1.22672,49400000.0
2008-08-28 06:50:00,1.22658,1.22718,1.22658,1.22672,5800000.0
2008-08-28 06:51:00,1.22675,1.22687,1.22638,1.22638,10800000.0
2008-08-28 06:52:00,1.22674,1.22689,1.22672,1.22689,8600000.0
2008-08-28 06:53:00,1.2271,1.2271,1.2269,1.227,12000000.0
2008-08-28 06:54:00,1.2269,1.2269,1.2269,1.2269,12000000.0
2008-08-28 06:55:00,1.22645,1.22695,1.22645,1.22677,12000000.0
2008-08-28 06:56:00,1.22698,1.22698,1.22675,1.22686,18200000.0
2008-08-28 06:57:00,1.22656,1.22688,1.22641,1.22666,159800000.0
2008-08-28 06:58:00,1.22705,1.2272,1.22701,1.2272,5800000.0
2008-08-28 06:59:00,1.22691,1.22718,1.22683,1.22693,10600000.0
2008-08-28 07:00:00,1.22674,1.22703,1.22657,1.22686,14000000.0
2008-08-28 07:01:00,1.22702,1.22732,1.22682,1.22701,9800000.0
2008-08-28 07:02:00,1.22673,1.22691,1.22664,1.22685,7400000.0
2008-08-28 07:03:00,1.22678,1.22721,1.22678,1.2272,38200000.0
2008-08-28 07:04:00,1.22717,1.22726,1.22704,1.22724,15400000.0
2008-08-28 07:05:00,1.2275,1.22756,1.22733,1.22749,8600000.0
2008-08-28 07:06:00,1.22763,1.22767,1.2275,1.2275,46600000.0
2008-08-28 07:07:00,1.22761,1.22769,1.22742,1.22769,20400000.0
2008-08-28 07:08:00,1.22744,1.22786,1.22744,1.22786,11800000.0
2008-08-28 07:09:00,1.22802,1.22824,1.2279,1.22802,11800000.0
2008-08-28 07:10:00,1.22777,1.22796,1.22762,1.22784,26200000.0
2008-08-28 07:11:00,1.22798,1.22828,1.2276,1.22767,10400000.0
2008-08-28 07:12:00,1.22779,1.22815,1.22725,1.22736,55800000.0
2008-08-28 07:13:00,1.22803,1.22803,1.22777,1.22777,3600000.0
2008-08-28 07:14:00,1.22795,1.22797,1.22795,1.22797,17200000.0
2008-08-28 07:15:00,1.2285,1.2286,1.2284,1.2285,20000000.0
2008-08-28 07:16:00,1.22808,1.22851,1.22795,1.22795,20000000.0
2008-08-28 07:17:00,1.2281,1.2281,1.22761,1.22766,9600000.0
2008-08-28 07:18:00,1.22761,1.22811,1.22761,1.22811,4200000.0
2008-08-28 07:19:00,1.22779,1.22838,1.22776,1.22779,73200000.0
2008-08-28 07:20:00,1.22818,1.22818,1.22777,1.22795,11600000.0
2008-08-28 07:21:00,1.22791,1.22809,1.22775,1.22778,17200000.0
2008-08-28 07:22:00,1.22794,1.22794,1.22761,1.22761,20000000.0
2008-08-28 07:23:00,1.22782,1.228,1.22749,1.22794,11000000.0
2008-08-28 07:24:00,1.22811,1.22831,1.22785,1.22792,69600000.0
2008-08-28 07:25:00,1.2283,1.2283,1.2281,1.2281,22200000.0
2008-08-28 07:26:00,1.22787,1.22815,1.22751,1.22782,22200000.0
2008-08-28 07:27:00,1.22752,1.22767,1.22745,1.22767,17800000.0
2008-08-28 07:28:00,1.22779,1.22815,1.22779,1.22814,19600000.0
2008-08-28 07:29:00,1.22796,1.22796,1.22779,1.2279,4600000.0
2008-08-28 07:30:00,1.22759,1.22794,1.22719,1.22761,21000000.0
2008-08-28 07:31:00,1.22768,1.22774,1.22723,1.22745,11600000.0
2008-08-28 07:32:00,1.22769,1.22775,1.22723,1.22734,30000000.0
2008-08-28 07:33:00,1.22767,1.228,1.22738,1.22738,29200000.0
2008-08-28 07:34:00,1.22789,1.22789,1.22747,1.22784,9000000.0
2008-08-28 07:35:00,1.22777,1.22789,1.22743,1.2277,21400000.0
2008-08-28 07:36:00,1.2278,1.22803,1.22731,1.22735,15800000.0
2008-08-28 07:37:00,1.22755,1.22778,1.22737,1.2274,16600000.0
2008-08-28 07:38:00,1.22717,1.22772,1.22717,1.22772,8400000.0
2008-08-28 07:39:00,1.22743,1.22781,1.22742,1.22746,11400000.0
2008-08-28 07:40:00,1.22748,1.22755,1.22732,1.22755,14000000.0
2008-08-28 07:41:00,1.22688,1.22706,1.22688,1.22696,7600000.0
2008-08-28 07:42:00,1.22697,1.227,1.22665,1.22679,12600000.0
2008-08-28 07:43:00,1.22678,1.22719,1.22656,1.22694,24800000.0
2008-08-28 07:44:00,1.22646,1.22771,1.22646,1.22688,109600000.0
2008-08-28 07:45:00,1.22716,1.22751,1.22684,1.22722,10400000.0
2008-08-28 07:46:00,1.22691,1.22718,1.22677,1.22677,21200000.0
2008-08-28 07:47:00,1.22706,1.2271,1.22696,1.22708,11400000.0
2008-08-28 07:48:00,1.22758,1.22758,1.22702,1.22702,16400000.0
2008-08-28 07:49:00,1.22706,1.22756,1.22706,1.22756,8200000.0
2008-08-28 07:50:00,1.22739,1.2281,1.22702,1.22766,60400000.0
2008-08-28 07:51:00,1.22719,1.22738,1.22719,1.2273,10800000.0
2008-08-28 07:52:00,1.22694,1.22694,1.22669,1.22669,6800000.0
2008-08-28 07:53:00,1.22705,1.22754,1.22705,1.22725,14800000.0
2008-08-28 07:54:00,1.22693,1.22813,1.22693,1.2273,14300000.0
2008-08-28 07:55:00,1.22757,1.22763,1.22731,1.22748,104200000.0
2008-08-28 07:56:00,1.22728,1.22767,1.22706,1.22767,16800000.0
2008-08-28 07:57:00,1.22692,1.22747,1.22692,1.2272,19200000.0
2008-08-28 07:58:00,1.22731,1.22745,1.22724,1.22745,8400000.0
2008-08-28 07:59:00,1.22718,1.2275,1.22701,1.22736,8800000.0
2008-08-28 08:00:00,1.22711,1.2274,1.22655,1.22708,56600000.0
2008-08-28 08:01:00,1.22695,1.22748,1.2268,1.22687,12400000.0
2008-08-28 08:02:00,1.22724,1.22724,1.22692,1.22692,16800000.0
2008-08-28 08:03:00,1.22668,1.22681,1.22663,1.22678,47800000.0
2008-08-28 08:04:00,1.22693,1.22709,1.22676,1.22676,7800000.0
2008-08-28 08:05:00,1.22686,1.22737,1.22686,1.22737,12400000.0
2008-08-28 08:06:00,1.22721,1.22793,1.2271,1.22776,76000000.0
2008-08-28 08:07:00,1.22721,1.22779,1.22721,1.22727,13200000.0
2008-08-28 08:08:00,1.22726,1.22757,1.22721,1.22728,15600000.0
2008-08-28 08:09:00,1.22735,1.22774,1.2273,1.22749,15200000.0
2008-08-28 08:10:00,1.22715,1.2276,1.22691,1.22708,17000000.0
2008-08-28 08:11:00,1.22717,1.22717,1.22705,1.2271,14200000.0
2008-08-28 08:12:00,1.22722,1.22772,1.22722,1.22753,8400000.0
2008-08-28 08:13:00,1.22769,1.22802,1.22758,1.22802,7000000.0
2008-08-28 08:14:00,1.2277,1.22784,1.22764,1.22784,28200000.0
2008-08-28 08:15:00,1.2279,1.22793,1.22749,1.22751,21600000.0
2008-08-28 08:16:00,1.22766,1.22796,1.22736,1.22736,6600000.0
2008-08-28 08:17:00,1.22773,1.22776,1.22747,1.22761,9800000.0
2008-08-28 08:18:00,1.22766,1.22777,1.22736,1.22774,13200000.0
2008-08-28 08:19:00,1.22809,1.22809,1.22708,1.22719,66800000.0
2008-08-28 08:20:00,1.22715,1.2275,1.22701,1.2275,15400000.0
2008-08-28 08:21:00,1.22722,1.22727,1.22705,1.22708,14600000.0
2008-08-28 08:22:00,1.22702,1.22738,1.22697,1.22721,68800000.0
2008-08-28 08:23:00,1.2271,1.22753,1.2271,1.22728,7000000.0
2008-08-28 08:24:00,1.22728,1.2274,1.22692,1.22692,10000000.0
2008-08-28 08:25:00,1.22755,1.22778,1.22729,1.22739,14200000.0
2008-08-28 08:26:00,1.22721,1.22762,1.2268,1.22735,82400000.0
2008-08-28 08:27:00,1.22717,1.2278,1.22667,1.22745,81900000.0
2008-08-28 08:28:00,1.22718,1.22718,1.22655,1.22687,38400000.0
2008-08-28 08:29:00,1.22704,1.22707,1.22674,1.22674,19800000.0
2008-08-28 08:30:00,1.22665,1.22692,1.22643,1.22643,38400000.0
2008-08-28 08:31:00,1.22643,1.22675,1.22642,1.22642,17200000.0
2008-08-28 08:32:00,1.22605,1.22689,1.22593,1.22661,29800000.0
2008-08-28 08:33:00,1.2269,1.2269,1.2268,1.2268,8000000.0
2008-08-28 08:34:00,1.22639,1.22671,1.22639,1.22671,8000000.0
2008-08-28 08:35:00,1.22594,1.22637,1.22588,1.22592,27600000.0
2008-08-28 08:36:00,1.22632,1.22648,1.22595,1.22624,10800000.0
2008-08-28 08:37:00,1.22603,1.22622,1.22596,1.22622,6600000.0
2008-08-28 08:38:00,1.22626,1.22662,1.22608,1.22623,14800000.0
2008-08-28 08:39:00,1.22637,1.22637,1.22632,1.22632,3200000.0
2008-08-28 08:40:00,1.22573,1.22622,1.22573,1.22601,85800000.0
2008-08-28 08:41:00,1.226,1.22694,1.226,1.22615,72600000.0
2008-08-28 08:42:00,1.22644,1.22724,1.22631,1.22712,29200000.0
2008-08-28 08:43:00,1.22687,1.22697,1.22644,1.22694,14800000.0
2008-08-28 08:44:00,1.22678,1.22714,1.22678,1.22694,19400000.0
2008-08-28 08:45:00,1.22719,1.22719,1.22677,1.22685,67400000.0
2008-08-28 08:46:00,1.22704,1.22715,1.22669,1.22669,27200000.0
2008-08-28 08:47:00,1.22654,1.22699,1.22654,1.22699,35200000.0
2008-08-28 08:48:00,1.227,1.22743,1.22673,1.22684,106600000.0
2008-08-28 08:49:00,1.2272,1.22729,1.22655,1.227,36000000.0
2008-08-28 08:50:00,1.22693,1.22734,1.22693,1.22715,20000000.0
2008-08-28 08:51:00,1.22665,1.22704,1.22653,1.22704,67600000.0
2008-08-28 08:52:00,1.22688,1.22731,1.22684,1.22731,49500000.0
2008-08-28 08:53:00,1.2275,1.2275,1.22689,1.22701,98200000.0
2008-08-28 08:54:00,1.22682,1.227,1.22682,1.22683,25400000.0
2008-08-28 08:55:00,1.22692,1.22722,1.22678,1.22709,7800000.0
2008-08-28 08:56:00,1.22676,1.22713,1.22662,1.22686,32200000.0
2008-08-28 08:57:00,1.22686,1.22714,1.22636,1.22636,21600000.0
2008-08-28 08:58:00,1.22655,1.22677,1.22611,1.22613,157000000.0
2008-08-28 08:59:00,1.22643,1.22721,1.22643,1.22706,137600000.0
2008-08-28 09:00:00,1.2274,1.2275,1.2274,1.2274,73600000.0
2008-08-28 09:01:00,1.22706,1.22712,1.22663,1.22665,73600000.0
2008-08-28 09:02:00,1.22716,1.22738,1.22701,1.22738,9000000.0
2008-08-28 09:03:00,1.2273,1.22756,1.22702,1.22702,77600000.0
2008-08-28 09:04:00,1.22759,1.22823,1.22737,1.22778,22600000.0
2008-08-28 09:05:00,1.22794,1.228,1.2276,1.22762,45200000.0
2008-08-28 09:06:00,1.22758,1.22798,1.22756,1.22796,73600000.0
2008-08-28 09:07:00,1.22811,1.22824,1.22766,1.22803,48800000.0
2008-08-28 09:08:00,1.22818,1.22818,1.22759,1.2278,87800000.0
2008-08-28 09:09:00,1.22788,1.22823,1.22781,1.22814,83800000.0
2008-08-28 09:10:00,1.22797,1.22807,1.22788,1.22807,40200000.0
2008-08-28 09:11:00,1.2276,1.2278,1.22735,1.22735,6800000.0
2008-08-28 09:12:00,1.22784,1.22812,1.22772,1.22807,79400000.0
2008-08-28 09:13:00,1.2276,1.22829,1.2276,1.22829,5200000.0
2008-08-28 09:14:00,1.2284,1.2284,1.22784,1.22791,59800000.0
2008-08-28 09:15:00,1.22783,1.22829,1.22783,1.22793,36400000.0
2008-08-28 09:16:00,1.22832,1.22832,1.22776,1.22807,27200000.0
2008-08-28 09:17:00,1.2281,1.22813,1.22783,1.22783,26800000.0
2008-08-28 09:18:00,1.22769,1.22806,1.22769,1.22806,43600000.0
2008-08-28 09:19:00,1.22819,1.22819,1.22805,1.22805,68000000.0
2008-08-28 09:20:00,1.22816,1.22816,1.22778,1.22778,2000000.0
2008-08-28 09:21:00,1.22778,1.22796,1.22746,1.2277,21800000.0
2008-08-28 09:22:00,1.22775,1.22791,1.22746,1.22746,22400000.0
2008-08-28 09:23:00,1.22804,1.22804,1.22782,1.22782,4200000.0
2008-08-28 09:24:00,1.22773,1.22786,1.22758,1.22758,12200000.0
2008-08-28 09:25:00,1.22787,1.22787,1.22774,1.22785,6600000.0
2008-08-28 09:26:00,1.2281,1.2284,1.2281,1.2283,118100000.0
2008-08-28 09:27:00,1.22772,1.22831,1.22764,1.22774,118100000.0
2008-08-28 09:28:00,1.22803,1.2281,1.22748,1.2281,118200000.0
2008-08-28 09:29:00,1.22797,1.22839,1.22797,1.22821,12600000.0
2008-08-28 09:30:00,1.22807,1.22851,1.22777,1.22777,15800000.0
2008-08-28 09:31:00,1.22837,1.22837,1.22787,1.22787,17000000.0
2008-08-28 09:32:00,1.22794,1.22821,1.2279,1.22821,124200000.0
2008-08-28 09:33:00,1.22815,1.22827,1.22751,1.22781,68000000.0
2008-08-28 09:34:00,1.2273,1.2273,1.22693,1.227,13800000.0
2008-08-28 09:35:00,1.22669,1.22774,1.22669,1.22734,84800000.0
2008-08-28 09:36:00,1.22742,1.22788,1.22678,1.22753,72400000.0
2008-08-28 09:37:00,1.22758,1.22778,1.22678,1.22702,121000000.0
2008-08-28 09:38:00,1.22658,1.22707,1.22627,1.22653,56600000.0
2008-08-28 09:39:00,1.22689,1.22735,1.22688,1.22731,75200000.0
2008-08-28 09:40:00,1.22751,1.22751,1.22669,1.2271,8400000.0
2008-08-28 09:41:00,1.22678,1.2272,1.22671,1.22694,105000000.0
2008-08-28 09:42:00,1.2267,1.22696,1.22666,1.22688,36200000.0
2008-08-28 09:43:00,1.22682,1.22744,1.22673,1.22674,145200000.0
2008-08-28 09:44:00,1.22764,1.22783,1.22709,1.22725,122200000.0
2008-08-28 09:45:00,1.22728,1.22743,1.22698,1.22743,18000000.0
2008-08-28 09:46:00,1.22699,1.22761,1.22687,1.22761,90000000.0
2008-08-28 09:47:00,1.22717,1.22752,1.22688,1.22717,91800000.0
2008-08-28 09:48:00,1.22651,1.22651,1.22581,1.2261,8000000.0
2008-08-28 09:49:00,1.22633,1.22745,1.22633,1.22715,111800000.0
2008-08-28 09:50:00,1.22723,1.22746,1.22695,1.22703,16000000.0
2008-08-28 09:51:00,1.22649,1.22664,1.22606,1.22664,20600000.0
2008-08-28 09:52:00,1.22659,1.22666,1.22622,1.22634,6600000.0
2008-08-28 09:53:00,1.22608,1.22688,1.22608,1.22668,10600000.0
2008-08-28 09:54:00,1.22699,1.22712,1.22654,1.22688,94600000.0
2008-08-28 09:55:00,1.2265,1.22701,1.2265,1.22701,4600000.0
2008-08-28 09:56:00,1.22708,1.22732,1.22672,1.22678,101600000.0
2008-08-28 09:57:00,1.22702,1.22732,1.22679,1.22713,115600000.0
2008-08-28 09:58:00,1.22733,1.22753,1.22714,1.22753,87000000.0
2008-08-28 09:59:00,1.22768,1.22793,1.22756,1.22764,89400000.0
2008-08-28 10:00:00,1.22788,1.22791,1.22761,1.22774,114000000.0
2008-08-28 10:01:00,1.22783,1.22804,1.22762,1.22777,58600000.0
2008-08-28 10:02:00,1.22779,1.22817,1.22769,1.2279,104400000.0
2008-08-28 10:03:00,1.22771,1.22843,1.22761,1.22793,85200000.0
2008-08-28 10:04:00,1.22771,1.22817,1.22759,1.22765,54600000.0
2008-08-28 10:05:00,1.22742,1.22771,1.22733,1.22738,42000000.0
2008-08-28 10:06:00,1.22769,1.2282,1.2276,1.22782,66400000.0
2008-08-28 10:07:00,1.22766,1.22824,1.22763,1.22768,100400000.0
2008-08-28 10:08:00,1.22765,1.2281,1.22759,1.22802,75400000.0
2008-08-28 10:09:00,1.22799,1.22801,1.22754,1.22754,70400000.0
2008-08-28 10:10:00,1.2274,1.2276,1.22733,1.22757,66800000.0
2008-08-28 10:11:00,1.22787,1.22827,1.22787,1.22799,77200000.0
2008-08-28 10:12:00,1.22788,1.22817,1.22781,1.22805,62200000.0
2008-08-28 10:13:00,1.22805,1.2283,1.22805,1.2283,3000000.0
2008-08-28 10:14:00,1.22813,1.2283,1.22813,1.22816,28000000.0
2008-08-28 10:15:00,1.22814,1.22822,1.22798,1.22814,57800000.0
2008-08-28 10:16:00,1.22792,1.22828,1.22792,1.22817,3600000.0
2008-08-28 10:17:00,1.22798,1.22812,1.22784,1.22788,73200000.0
2008-08-28 10:18:00,1.2276,1.22791,1.2276,1.22766,75200000.0
2008-08-28 10:19:00,1.22786,1.22823,1.22773,1.22781,8400000.0
2008-08-28 10:20:00,1.22808,1.22809,1.22753,1.22755,75200000.0
2008-08-28 10:21:00,1.22765,1.22793,1.22758,1.22766,50000000.0
2008-08-28 10:22:00,1.22771,1.22783,1.22735,1.22735,62800000.0
2008-08-28 10:23:00,1.22765,1.22791,1.22741,1.22741,76000000.0
2008-08-28 10:24:00,1.22751,1.22793,1.22733,1.22793,102800000.0
2008-08-28 10:25:00,1.22774,1.22774,1.22731,1.22772,97200000.0
2008-08-28 10:26:00,1.2278,1.22839,1.22774,1.22776,103000000.0
2008-08-28 10:27:00,1.22789,1.22834,1.22773,1.22827,98400000.0
2008-08-28 10:28:00,1.22818,1.22843,1.22778,1.22799,111800000.0
2008-08-28 10:29:00,1.22808,1.22849,1.22767,1.22797,180400000.0
2008-08-28 10:30:00,1.22784,1.22823,1.22763,1.2282,130600000.0
2008-08-28 10:31:00,1.22774,1.22828,1.22762,1.22797,85000000.0
2008-08-28 10:32:00,1.22796,1.22835,1.22783,1.22808,74200000.0
2008-08-28 10:33:00,1.22795,1.2285,1.22765,1.22775,99200000.0
2008-08-28 10:34:00,1.22781,1.22836,1.22747,1.22757,118200000.0
2008-08-28 10:35:00,1.22793,1.22806,1.22756,1.22786,110400000.0
2008-08-28 10:36:00,1.22782,1.22838,1.2278,1.22794,127600000.0
2008-08-28 10:37:00,1.22802,1.22865,1.22784,1.22818,118400000.0
2008-08-28 10:38:00,1.2285,1.2288,1.2285,1.2286,6800000.0
2008-08-28 10:39:00,1.22828,1.22841,1.22805,1.22815,6800000.0
2008-08-28 10:40:00,1.22847,1.2286,1.22818,1.22835,10200000.0
2008-08-28 10:41:00,1.22852,1.22876,1.22838,1.22845,127000000.0
2008-08-28 10:42:00,1.22841,1.22874,1.22805,1.22825,122800000.0
2008-08-28 10:43:00,1.22842,1.22882,1.22794,1.22794,16400000.0
2008-08-28 10:44:00,1.22845,1.22867,1.22824,1.22846,107800000.0
2008-08-28 10:45:00,1.2287,1.2289,1.2287,1.2288,61400000.0
2008-08-28 10:46:00,1.22815,1.2284,1.22789,1.22789,61400000.0
2008-08-28 10:47:00,1.22787,1.22808,1.22746,1.22775,105800000.0
2008-08-28 10:48:00,1.22793,1.22808,1.22756,1.22779,45800000.0
2008-08-28 10:49:00,1.22775,1.22781,1.22741,1.22744,108400000.0
2008-08-28 10:50:00,1.22747,1.22812,1.22747,1.22796,28200000.0
2008-08-28 10:51:00,1.22802,1.22841,1.22775,1.22794,119200000.0
2008-08-28 10:52:00,1.22808,1.22843,1.22771,1.22799,114600000.0
2008-08-28 10:53:00,1.22812,1.22848,1.22791,1.22799,100800000.0
2008-08-28 10:54:00,1.22781,1.22829,1.22768,1.22794,98800000.0
2008-08-28 10:55:00,1.2285,1.2287,1.2285,1.2285,85200000.0
2008-08-28 10:56:00,1.22806,1.22822,1.22788,1.228,85200000.0
2008-08-28 10:57:00,1.2286,1.2286,1.2284,1.2285,11600000.0
2008-08-28 10:58:00,1.22786,1.22814,1.22766,1.22773,11600000.0
2008-08-28 10:59:00,1.22814,1.22842,1.22794,1.22822,108600000.0
2008-08-28 11:00:00,1.22797,1.22844,1.22774,1.22774,122200000.0
2008-08-28 11:01:00,1.2279,1.22807,1.22776,1.22776,87800000.0
2008-08-28 11:02:00,1.22809,1.22859,1.22803,1.22819,60600000.0
2008-08-28 11:03:00,1.22829,1.22857,1.22812,1.22812,18600000.0
2008-08-28 11:04:00,1.22789,1.22819,1.22785,1.22799,93600000.0
2008-08-28 11:05:00,1.228,1.22834,1.22793,1.22803,45200000.0
2008-08-28 11:06:00,1.22798,1.22823,1.22792,1.22815,58600000.0
2008-08-28 11:07:00,1.22795,1.22825,1.22795,1.22799,94200000.0
2008-08-28 11:08:00,1.22809,1.22819,1.2277,1.22795,17800000.0
2008-08-28 11:09:00,1.22844,1.22855,1.22815,1.22849,50600000.0
2008-08-28 11:10:00,1.22835,1.22835,1.2281,1.22811,44600000.0
2008-08-28 11:11:00,1.22796,1.22808,1.22779,1.228,21800000.0
2008-08-28 11:12:00,1.22799,1.22841,1.22799,1.22808,18800000.0
2008-08-28 11:13:00,1.22821,1.22845,1.22804,1.22841,51600000.0
2008-08-28 11:14:00,1.22825,1.22869,1.22825,1.2283,10600000.0
2008-08-28 11:15:00,1.22814,1.22822,1.22785,1.22785,16800000.0
2008-08-28 11:16:00,1.22779,1.22834,1.22779,1.22834,14200000.0
2008-08-28 11:17:00,1.22832,1.22871,1.22832,1.22852,54300000.0
2008-08-28 11:18:00,1.22843,1.22889,1.22838,1.22854,67400000.0
2008-08-28 11:19:00,1.229,1.2291,1.229,1.2291,97000000.0
2008-08-28 11:20:00,1.22851,1.2288,1.22842,1.22851,97000000.0
2008-08-28 11:21:00,1.22876,1.22904,1.22857,1.22857,73800000.0
2008-08-28 11:22:00,1.22835,1.22898,1.22832,1.22842,106200000.0
2008-08-28 11:23:00,1.22818,1.22824,1.22802,1.22823,72400000.0
2008-08-28 11:24:00,1.22839,1.22871,1.22838,1.22871,78200000.0
2008-08-28 11:25:00,1.22871,1.2292,1.22859,1.2292,96000000.0
2008-08-28 11:26:00,1.22903,1.22906,1.22844,1.22882,114000000.0
2008-08-28 11:27:00,1.22864,1.22871,1.22817,1.22859,105600000.0
2008-08-28 11:28:00,1.22868,1.22876,1.22868,1.22876,2000000.0
2008-08-28 11:29:00,1.22862,1.22885,1.22836,1.22848,89000000.0
2008-08-28 11:30:00,1.22809,1.22848,1.22803,1.22833,21600000.0
2008-08-28 11:31:00,1.22817,1.22834,1.22799,1.22809,105400000.0
2008-08-28 11:32:00,1.2283,1.2284,1.2282,1.2282,25800000.0
2008-08-28 11:33:00,1.22816,1.22817,1.22752,1.22817,25800000.0
2008-08-28 11:34:00,1.22793,1.22824,1.22786,1.22805,95800000.0
2008-08-28 11:35:00,1.22809,1.2282,1.22789,1.22816,74200000.0
2008-08-28 11:36:00,1.2284,1.2285,1.2282,1.2284,121200000.0
2008-08-28 11:37:00,1.22782,1.22823,1.22755,1.22794,121200000.0
2008-08-28 11:38:00,1.22802,1.22826,1.22779,1.22826,88800000.0
2008-08-28 11:39:00,1.22843,1.22843,1.2281,1.22812,36400000.0
2008-08-28 11:40:00,1.22819,1.22888,1.22805,1.22878,54200000.0
2008-08-28 11:41:00,1.22873,1.22891,1.22855,1.2286,96200000.0
2008-08-28 11:42:00,1.22858,1.22874,1.22852,1.22869,70400000.0
2008-08-28 11:43:00,1.2287,1.2287,1.22854,1.22859,48400000.0
2008-08-28 11:44:00,1.22855,1.22868,1.22836,1.22836,82400000.0
2008-08-28 11:45:00,1.22835,1.22852,1.22806,1.22817,100400000.0
2008-08-28 11:46:00,1.22822,1.22829,1.22822,1.22829,6800000.0
2008-08-28 11:47:00,1.22816,1.22816,1.22787,1.22787,11600000.0
2008-08-28 11:48:00,1.2283,1.2291,1.22813,1.22845,94000000.0
2008-08-28 11:49:00,1.2288,1.22982,1.22879,1.22954,70800000.0
2008-08-28 11:50:00,1.22971,1.23024,1.22964,1.22995,26000000.0
2008-08-28 11:51:00,1.22975,1.22975,1.22945,1.22948,74000000.0
2008-08-28 11:52:00,1.2299,1.2302,1.2298,1.2301,94200000.0
2008-08-28 11:53:00,1.22978,1.23004,1.22954,1.22959,94200000.0
2008-08-28 11:54:00,1.22991,1.23006,1.2298,1.22989,101600000.0
2008-08-28 11:55:00,1.22961,1.22986,1.22888,1.22888,75400000.0
2008-08-28 11:56:00,1.22891,1.22924,1.22883,1.22894,76200000.0
2008-08-28 11:57:00,1.22885,1.22932,1.22871,1.22906,99000000.0
2008-08-28 11:58:00,1.22928,1.22928,1.22866,1.22885,16200000.0
2008-08-28 11:59:00,1.22893,1.22913,1.2288,1.22897,80400000.0
2008-08-28 12:00:00,1.2293,1.2294,1.2291,1.2291,132400000.0
2008-08-28 12:01:00,1.22882,1.22908,1.2286,1.22901,132400000.0
2008-08-28 12:02:00,1.22916,1.22932,1.22886,1.22918,55200000.0
2008-08-28 12:03:00,1.22919,1.22932,1.22879,1.22887,108000000.0
2008-08-28 12:04:00,1.22889,1.22894,1.22865,1.22865,48200000.0
2008-08-28 12:05:00,1.22874,1.22899,1.22873,1.22897,68000000.0
2008-08-28 12:06:00,1.22878,1.22893,1.22849,1.22849,110600000.0
2008-08-28 12:07:00,1.2282,1.22858,1.2282,1.22857,89200000.0
2008-08-28 12:08:00,1.22843,1.22915,1.22843,1.22903,102400000.0
2008-08-28 12:09:00,1.22877,1.22887,1.22847,1.22861,90400000.0
2008-08-28 12:10:00,1.2291,1.2291,1.2291,1.2291,96600000.0
2008-08-28 12:11:00,1.22866,1.22913,1.22866,1.22877,96600000.0
2008-08-28 12:12:00,1.22865,1.22913,1.22864,1.22877,97200000.0
2008-08-28 12:13:00,1.22852,1.22864,1.22838,1.22858,88200000.0
2008-08-28 12:14:00,1.22843,1.22888,1.22843,1.22858,75000000.0
2008-08-28 12:15:00,1.22868,1.22936,1.22866,1.22913,97000000.0
2008-08-28 12:16:00,1.22869,1.22869,1.22814,1.2283,99200000.0
2008-08-28 12:17:00,1.22848,1.22889,1.22848,1.22869,92000000.0
2008-08-28 12:18:00,1.22858,1.22886,1.2283,1.2283,18800000.0
2008-08-28 12:19:00,1.22865,1.22911,1.22865,1.22897,98600000.0
2008-08-28 12:20:00,1.22906,1.22921,1.22866,1.22866,12000000.0
2008-08-28 12:21:00,1.22937,1.22937,1.22885,1.22927,10800000.0
2008-08-28 12:22:00,1.2289,1.22953,1.2289,1.22939,117200000.0
2008-08-28 12:23:00,1.22897,1.22926,1.22871,1.22874,117000000.0
2008-08-28 12:24:00,1.2291,1.2291,1.2291,1.2291,102000000.0
2008-08-28 12:25:00,1.229,1.2291,1.229,1.2291,102000000.0
2008-08-28 12:26:00,1.22897,1.22897,1.22836,1.2286,102000000.0
2008-08-28 12:27:00,1.22859,1.22876,1.2284,1.2284,13800000.0
2008-08-28 12:28:00,1.2289,1.2289,1.2287,1.2288,14400000.0
2008-08-28 12:29:00,1.22832,1.22843,1.22816,1.22843,14400000.0
2008-08-28 12:30:00,1.22847,1.22847,1.22778,1.228,15600000.0
2008-08-28 12:31:00,1.22735,1.22768,1.22731,1.2275,95600000.0
2008-08-28 12:32:00,1.22746,1.22782,1.22731,1.22782,136600000.0
2008-08-28 12:33:00,1.22786,1.2282,1.22781,1.2282,53400000.0
2008-08-28 12:34:00,1.22836,1.22877,1.2279,1.22877,11800000.0
2008-08-28 12:35:00,1.22839,1.22885,1.22807,1.22821,13000000.0
2008-08-28 12:36:00,1.22842,1.22868,1.22815,1.22815,53200000.0
2008-08-28 12:37:00,1.22808,1.22844,1.22808,1.22824,38800000.0
2008-08-28 12:38:00,1.2285,1.2286,1.2285,1.2286,125200000.0
2008-08-28 12:39:00,1.22832,1.2287,1.22816,1.22842,125200000.0
2008-08-28 12:40:00,1.22823,1.22854,1.22796,1.22796,83800000.0
2008-08-28 12:42:00,1.22819,1.22847,1.2281,1.22831,99200000.0
2008-08-28 12:43:00,1.22824,1.22856,1.22824,1.22824,14000000.0
2008-08-28 12:44:00,1.22825,1.22825,1.22752,1.22774,68800000.0
2008-08-28 12:45:00,1.22766,1.22831,1.22766,1.22831,81200000.0
2008-08-28 12:47:00,1.22851,1.22893,1.22841,1.22841,92200000.0
2008-08-28 12:48:00,1.22839,1.22894,1.22835,1.22862,69400000.0
2008-08-28 12:49:00,1.22888,1.22888,1.22835,1.22876,20800000.0
2008-08-28 12:50:00,1.2285,1.22869,1.22816,1.22838,22000000.0
2008-08-28 12:51:00,1.22862,1.22877,1.22859,1.22859,20200000.0
2008-08-28 12:52:00,1.22851,1.22888,1.22849,1.22885,36000000.0
2008-08-28 12:53:00,1.22866,1.22884,1.22844,1.22856,18600000.0
2008-08-28 12:54:00,1.22878,1.229,1.22826,1.22861,11800000.0
2008-08-28 12:55:00,1.22914,1.22925,1.22899,1.2291,59000000.0
2008-08-28 12:56:00,1.2291,1.2291,1.2289,1.2291,20200000.0
2008-08-28 12:57:00,1.229,1.229,1.2289,1.229,20200000.0
2008-08-28 12:58:00,1.229,1.22928,1.22864,1.22884,20200000.0
2008-08-28 12:59:00,1.22895,1.22919,1.2285,1.22896,12000000.0
2008-08-28 13:00:00,1.22845,1.22886,1.22845,1.22876,51600000.0
2008-08-28 13:01:00,1.229,1.229,1.22849,1.22849,15600000.0
2008-08-28 13:02:00,1.22851,1.22871,1.22851,1.22853,55600000.0
2008-08-28 13:03:00,1.22901,1.22901,1.22866,1.22866,5800000.0
2008-08-28 13:05:00,1.22833,1.22859,1.2283,1.22835,35400000.0
2008-08-28 13:06:00,1.22903,1.2292,1.22891,1.22893,111800000.0
2008-08-28 13:07:00,1.22905,1.22946,1.22902,1.22911,28600000.0
2008-08-28 13:08:00,1.22899,1.22916,1.22896,1.2291,31800000.0
2008-08-28 13:09:00,1.22923,1.22972,1.22903,1.22937,74800000.0
2008-08-28 13:10:00,1.22921,1.22943,1.22884,1.2292,115200000.0
2008-08-28 13:11:00,1.22918,1.22939,1.22895,1.22927,48800000.0
2008-08-28 13:12:00,1.22944,1.22973,1.22931,1.22931,25800000.0
2008-08-28 13:13:00,1.22943,1.22947,1.22921,1.22926,19000000.0
2008-08-28 13:14:00,1.22899,1.22945,1.22893,1.22939,22200000.0
2008-08-28 13:15:00,1.22942,1.22981,1.22933,1.22981,17400000.0
2008-08-28 13:16:00,1.22969,1.22997,1.2296,1.22967,24000000.0
2008-08-28 13:17:00,1.22946,1.2301,1.22946,1.22992,19000000.0
2008-08-28 13:18:00,1.22969,1.2301,1.22939,1.22962,79400000.0
2008-08-28 13:19:00,1.22954,1.22989,1.22948,1.22989,11000000.0
2008-08-28 13:20:00,1.22967,1.22967,1.22907,1.2294,14800000.0
2008-08-28 13:21:00,1.22935,1.22935,1.22909,1.22934,22200000.0
2008-08-28 13:22:00,1.2293,1.22931,1.22921,1.22922,11600000.0
2008-08-28 13:23:00,1.22914,1.22973,1.22914,1.22932,47800000.0
2008-08-28 13:24:00,1.22903,1.22929,1.22886,1.22886,79600000.0
2008-08-28 13:25:00,1.22896,1.22938,1.22892,1.229,68200000.0
2008-08-28 13:26:00,1.22888,1.22912,1.22887,1.22902,32000000.0
2008-08-28 13:27:00,1.22892,1.22942,1.22859,1.22942,17400000.0
2008-08-28 13:28:00,1.22958,1.22986,1.22949,1.22981,18800000.0
2008-08-28 13:29:00,1.22973,1.23007,1.22967,1.22967,35800000.0
2008-08-28 13:30:00,1.22961,1.22967,1.22946,1.22946,33600000.0
2008-08-28 13:31:00,1.22985,1.22985,1.22941,1.22946,6800000.0
2008-08-28 13:32:00,1.22948,1.22975,1.22933,1.22937,71400000.0
2008-08-28 13:33:00,1.22956,1.22956,1.22889,1.22917,19400000.0
2008-08-28 13:34:00,1.22913,1.22971,1.22911,1.22922,21800000.0
2008-08-28 13:35:00,1.22912,1.22919,1.22863,1.22914,19200000.0
2008-08-28 13:36:00,1.22884,1.22916,1.22884,1.22916,12200000.0
2008-08-28 13:37:00,1.22916,1.22956,1.22916,1.2292,18800000.0
2008-08-28 13:38:00,1.22953,1.2299,1.22953,1.2299,12600000.0
2008-08-28 13:39:00,1.2302,1.2302,1.22993,1.23006,42800000.0
2008-08-28 13:40:00,1.23026,1.23049,1.23006,1.23021,39600000.0
2008-08-28 13:41:00,1.23004,1.23046,1.22992,1.23016,11800000.0
2008-08-28 13:42:00,1.23022,1.23026,1.22999,1.23,12200000.0
2008-08-28 13:43:00,1.22983,1.22996,1.22962,1.22982,19000000.0
2008-08-28 13:44:00,1.22976,1.23004,1.22964,1.22983,20200000.0
2008-08-28 13:45:00,1.22965,1.22986,1.22965,1.22986,3200000.0
2008-08-28 13:46:00,1.22951,1.22965,1.2294,1.22965,14200000.0
2008-08-28 13:47:00,1.22956,1.22956,1.22916,1.22933,7400000.0
2008-08-28 13:48:00,1.22923,1.22923,1.22897,1.22914,37200000.0
2008-08-28 13:49:00,1.22895,1.22916,1.22895,1.22907,40200000.0
2008-08-28 13:50:00,1.22898,1.22919,1.22898,1.22919,19600000.0
2008-08-28 13:51:00,1.22918,1.22928,1.22895,1.22907,31600000.0
2008-08-28 13:52:00,1.22893,1.22954,1.22893,1.22954,17400000.0
2008-08-28 13:53:00,1.22953,1.23001,1.22953,1.23001,23400000.0
2008-08-28 13:54:00,1.23,1.23033,1.22977,1.23029,13200000.0
2008-08-28 13:55:00,1.23002,1.23009,1.22982,1.22982,30800000.0
2008-08-28 13:56:00,1.22974,1.22974,1.22935,1.22935,27200000.0
2008-08-28 13:57:00,1.22969,1.23024,1.22969,1.22975,16400000.0
2008-08-28 13:58:00,1.22998,1.23044,1.22998,1.23044,47400000.0
2008-08-28 13:59:00,1.23064,1.23069,1.23023,1.23044,34800000.0
2008-08-28 14:00:00,1.23039,1.23064,1.23029,1.23055,75000000.0
2008-08-28 14:01:00,1.23044,1.23073,1.23006,1.23053,101600000.0
2008-08-28 14:02:00,1.22987,1.22987,1.22934,1.22952,19600000.0
2008-08-28 14:03:00,1.23004,1.23004,1.22956,1.22956,9800000.0
2008-08-28 14:04:00,1.22971,1.2302,1.2297,1.22983,18800000.0
2008-08-28 14:05:00,1.22958,1.23008,1.22957,1.2297,10000000.0
2008-08-28 14:06:00,1.22997,1.23024,1.22978,1.22997,13200000.0
2008-08-28 14:07:00,1.22951,1.23006,1.22951,1.22993,20600000.0
2008-08-28 14:08:00,1.22975,1.22992,1.22965,1.22965,64400000.0
2008-08-28 14:09:00,1.22948,1.22967,1.22929,1.22929,12200000.0
2008-08-28 14:10:00,1.22894,1.22925,1.22877,1.22877,13400000.0
2008-08-28 14:11:00,1.22899,1.22913,1.22877,1.22892,14400000.0
2008-08-28 14:12:00,1.22912,1.22919,1.2286,1.2289,8600000.0
2008-08-28 14:13:00,1.22898,1.22911,1.22865,1.2288,33600000.0
2008-08-28 14:14:00,1.22874,1.2289,1.22846,1.22868,7000000.0
2008-08-28 14:15:00,1.22897,1.22897,1.22844,1.22844,14800000.0
2008-08-28 14:16:00,1.22859,1.22913,1.22836,1.22846,34000000.0
2008-08-28 14:17:00,1.2285,1.22908,1.22845,1.22845,54000000.0
2008-08-28 14:18:00,1.22888,1.22908,1.22859,1.22883,21600000.0
2008-08-28 14:19:00,1.22863,1.22871,1.22854,1.22863,4600000.0
2008-08-28 14:20:00,1.22869,1.22906,1.22863,1.22875,13200000.0
2008-08-28 14:21:00,1.22895,1.22916,1.22848,1.22848,21600000.0
2008-08-28 14:22:00,1.22876,1.22884,1.2283,1.22857,51600000.0
2008-08-28 14:23:00,1.2282,1.22855,1.22779,1.22827,19000000.0
2008-08-28 14:24:00,1.2286,1.22914,1.2286,1.22884,8800000.0
2008-08-28 14:25:00,1.22893,1.22949,1.22893,1.22914,8400000.0
2008-08-28 14:26:00,1.22931,1.22934,1.22887,1.22934,59200000.0
2008-08-28 14:27:00,1.22914,1.22948,1.22899,1.22946,52800000.0
2008-08-28 14:28:00,1.2286,1.22899,1.2286,1.22883,14800000.0
2008-08-28 14:29:00,1.22922,1.22969,1.22906,1.22969,59800000.0
2008-08-28 14:30:00,1.22898,1.22923,1.22777,1.22803,32200000.0
2008-08-28 14:31:00,1.22777,1.22815,1.22757,1.22757,84200000.0
2008-08-28 14:32:00,1.22774,1.22827,1.22774,1.22788,62400000.0
2008-08-28 14:33:00,1.22801,1.22827,1.22801,1.22819,8000000.0
2008-08-28 14:34:00,1.22807,1.22833,1.22807,1.22821,16000000.0
2008-08-28 14:35:00,1.2289,1.22901,1.22852,1.22869,27400000.0
2008-08-28 14:36:00,1.22898,1.22935,1.22871,1.22927,25000000.0
2008-08-28 14:37:00,1.22869,1.2292,1.22856,1.22868,13200000.0
2008-08-28 14:38:00,1.22838,1.22878,1.22838,1.22861,42400000.0
2008-08-28 14:39:00,1.22856,1.22904,1.2285,1.2285,77800000.0
2008-08-28 14:40:00,1.2287,1.22894,1.2287,1.22894,29600000.0
2008-08-28 14:41:00,1.22865,1.22865,1.22835,1.22835,17400000.0
2008-08-28 14:42:00,1.22826,1.22875,1.22822,1.22866,8800000.0
2008-08-28 14:43:00,1.22906,1.22906,1.22812,1.22872,23000000.0
2008-08-28 14:44:00,1.22813,1.22887,1.22813,1.2283,18200000.0
2008-08-28 14:45:00,1.22842,1.2285,1.22832,1.22832,10600000.0
2008-08-28 14:46:00,1.22841,1.22845,1.22808,1.22845,60400000.0
2008-08-28 14:47:00,1.22863,1.22874,1.22863,1.22864,37800000.0
2008-08-28 14:48:00,1.22861,1.22908,1.2286,1.22904,13400000.0
2008-08-28 14:49:00,1.22891,1.22899,1.2287,1.2287,28000000.0
2008-08-28 14:50:00,1.2287,1.22898,1.22857,1.22872,85500000.0
2008-08-28 14:51:00,1.22854,1.22883,1.22832,1.22844,74200000.0
2008-08-28 14:52:00,1.22882,1.22883,1.22859,1.22869,42200000.0
2008-08-28 14:53:00,1.22843,1.2287,1.22843,1.22866,77000000.0
2008-08-28 14:54:00,1.22893,1.22893,1.2283,1.22862,7800000.0
2008-08-28 14:55:00,1.22906,1.22917,1.22823,1.22876,16400000.0
2008-08-28 14:56:00,1.22868,1.2293,1.22854,1.22869,105700000.0
2008-08-28 14:57:00,1.22789,1.22831,1.22756,1.22756,131600000.0
2008-08-28 14:58:00,1.22743,1.22783,1.22724,1.22755,75800000.0
2008-08-28 14:59:00,1.22762,1.22769,1.2274,1.2274,14000000.0
2008-08-28 15:00:00,1.22742,1.22767,1.22716,1.2272,13000000.0
2008-08-28 15:01:00,1.22747,1.22757,1.22727,1.22727,16000000.0
2008-08-28 15:02:00,1.22719,1.22741,1.22719,1.22739,27800000.0
2008-08-28 15:03:00,1.22768,1.22813,1.22756,1.22811,17800000.0
2008-08-28 15:04:00,1.22811,1.22812,1.22786,1.22787,57200000.0
2008-08-28 15:05:00,1.22784,1.22826,1.22783,1.22803,47000000.0
2008-08-28 15:06:00,1.22845,1.22862,1.2283,1.22859,111200000.0
2008-08-28 15:07:00,1.22878,1.22914,1.22878,1.22886,91000000.0
2008-08-28 15:08:00,1.22903,1.2291,1.22883,1.22908,16800000.0
2008-08-28 15:09:00,1.22884,1.22933,1.22875,1.22888,28400000.0
2008-08-28 15:10:00,1.2288,1.22935,1.2288,1.22921,30200000.0
2008-08-28 15:11:00,1.22928,1.22929,1.22889,1.22904,27400000.0
2008-08-28 15:12:00,1.2293,1.22942,1.22879,1.22881,22400000.0
2008-08-28 15:13:00,1.22847,1.2292,1.22847,1.2292,23800000.0
2008-08-28 15:14:00,1.22974,1.22974,1.22924,1.22957,55000000.0
2008-08-28 15:15:00,1.22954,1.22961,1.22904,1.22917,31600000.0
2008-08-28 15:16:00,1.22931,1.22986,1.22931,1.22943,40200000.0
2008-08-28 15:17:00,1.22945,1.22979,1.22926,1.22936,57800000.0
2008-08-28 15:18:00,1.22901,1.2296,1.22901,1.22918,12400000.0
2008-08-28 15:19:00,1.22935,1.22938,1.22908,1.22909,17200000.0
2008-08-28 15:20:00,1.22907,1.22921,1.22875,1.22903,54800000.0
2008-08-28 15:21:00,1.2285,1.22916,1.22842,1.22842,16000000.0
2008-08-28 15:22:00,1.22853,1.22876,1.22839,1.2284,36400000.0
2008-08-28 15:23:00,1.22877,1.22898,1.22853,1.22853,46800000.0
2008-08-28 15:24:00,1.22837,1.22909,1.22826,1.22909,34800000.0
2008-08-28 15:25:00,1.22917,1.22917,1.22845,1.22878,78100000.0
2008-08-28 15:26:00,1.22837,1.22849,1.22821,1.22849,14600000.0
2008-08-28 15:27:00,1.22857,1.22879,1.22825,1.22829,131200000.0
2008-08-28 15:28:00,1.22852,1.22896,1.22839,1.22868,97800000.0
2008-08-28 15:29:00,1.22881,1.2293,1.22881,1.22925,19300000.0
2008-08-28 15:30:00,1.2293,1.22956,1.2293,1.22955,13600000.0
2008-08-28 15:31:00,1.2293,1.2293,1.22875,1.22891,15000000.0
2008-08-28 15:32:00,1.22898,1.22911,1.22831,1.22831,16200000.0
2008-08-28 15:33:00,1.22839,1.22883,1.2283,1.2283,28000000.0
2008-08-28 15:34:00,1.22841,1.22894,1.22827,1.22877,141700000.0
2008-08-28 15:35:00,1.22882,1.22901,1.22873,1.22883,47400000.0
2008-08-28 15:36:00,1.22888,1.2292,1.2287,1.2287,28400000.0
2008-08-28 15:37:00,1.22887,1.22898,1.22854,1.22856,86200000.0
2008-08-28 15:38:00,1.22832,1.22853,1.22816,1.22845,61800000.0
2008-08-28 15:39:00,1.22848,1.2286,1.22824,1.22834,14800000.0
2008-08-28 15:40:00,1.22844,1.22896,1.22844,1.22865,42200000.0
2008-08-28 15:41:00,1.22851,1.22918,1.22851,1.229,114900000.0
2008-08-28 15:42:00,1.22879,1.22901,1.22878,1.22881,81400000.0
2008-08-28 15:43:00,1.22882,1.22908,1.22871,1.22882,9400000.0
2008-08-28 15:44:00,1.22916,1.22916,1.22865,1.2287,21000000.0
2008-08-28 15:45:00,1.2286,1.2286,1.22834,1.22834,40200000.0
2008-08-28 15:46:00,1.22847,1.2285,1.22821,1.22826,26800000.0
2008-08-28 15:47:00,1.22877,1.22918,1.22877,1.22918,21000000.0
2008-08-28 15:48:00,1.2288,1.229,1.22865,1.22867,34200000.0
2008-08-28 15:49:00,1.22855,1.22885,1.22855,1.22877,62600000.0
2008-08-28 15:50:00,1.22875,1.22909,1.22842,1.22873,13400000.0
2008-08-28 15:51:00,1.22924,1.22991,1.22916,1.2296,62800000.0
2008-08-28 15:52:00,1.22965,1.22988,1.2295,1.22988,16600000.0
2008-08-28 15:53:00,1.23036,1.2305,1.23008,1.23025,32200000.0
2008-08-28 15:54:00,1.23028,1.23028,1.22979,1.23001,28000000.0
2008-08-28 15:55:00,1.2301,1.2301,1.22963,1.22967,11000000.0
2008-08-28 15:56:00,1.22951,1.22974,1.2294,1.22963,19600000.0
2008-08-28 15:57:00,1.23007,1.23007,1.22985,1.23006,24800000.0
2008-08-28 15:58:00,1.22997,1.23012,1.22984,1.23012,16200000.0
2008-08-28 15:59:00,1.22996,1.23011,1.22941,1.22954,16600000.0
2008-08-28 16:00:00,1.22929,1.22959,1.22889,1.22926,17600000.0
2008-08-28 16:01:00,1.22965,1.22981,1.22909,1.22909,16400000.0
2008-08-28 16:02:00,1.22948,1.22961,1.22937,1.2294,14400000.0
2008-08-28 16:03:00,1.2297,1.2303,1.22958,1.22985,18600000.0
2008-08-28 16:04:00,1.22965,1.22994,1.22941,1.22994,26800000.0
2008-08-28 16:05:00,1.22985,1.23055,1.22985,1.23055,15600000.0
2008-08-28 16:06:00,1.23007,1.2308,1.23007,1.23015,18200000.0
2008-08-28 16:07:00,1.23049,1.23107,1.23049,1.23107,16400000.0
2008-08-28 16:08:00,1.23106,1.23106,1.23027,1.23027,25400000.0
2008-08-28 16:09:00,1.23022,1.2307,1.23021,1.23053,21800000.0
2008-08-28 16:10:00,1.23045,1.23068,1.23035,1.23052,33800000.0
2008-08-28 16:11:00,1.23041,1.2306,1.23022,1.23044,16800000.0
2008-08-28 16:12:00,1.23047,1.23073,1.23005,1.23073,18200000.0
2008-08-28 16:13:00,1.23055,1.23073,1.23,1.23033,16400000.0
2008-08-28 16:14:00,1.23056,1.23086,1.23028,1.23086,22800000.0
2008-08-28 16:15:00,1.23036,1.23069,1.23018,1.23069,19600000.0
2008-08-28 16:16:00,1.23007,1.23044,1.22999,1.22999,13200000.0
2008-08-28 16:17:00,1.2299,1.23075,1.2299,1.23015,11000000.0
2008-08-28 16:18:00,1.23021,1.23021,1.22917,1.22917,11600000.0
2008-08-28 16:19:00,1.22943,1.22958,1.22895,1.22895,25100000.0
2008-08-28 16:20:00,1.229,1.2294,1.229,1.2294,14400000.0
2008-08-28 16:21:00,1.22941,1.22941,1.22901,1.22901,10200000.0
2008-08-28 16:22:00,1.2291,1.22966,1.2291,1.22928,18400000.0
2008-08-28 16:23:00,1.22913,1.22935,1.22913,1.22922,16400000.0
2008-08-28 16:24:00,1.229,1.22968,1.229,1.22915,17600000.0
2008-08-28 16:25:00,1.22866,1.22927,1.22866,1.22913,22800000.0
2008-08-28 16:26:00,1.22935,1.22974,1.22921,1.22974,14200000.0
2008-08-28 16:27:00,1.22984,1.23023,1.22974,1.23015,20800000.0
2008-08-28 16:28:00,1.23016,1.23053,1.22973,1.22994,11200000.0
2008-08-28 16:29:00,1.23042,1.23046,1.22996,1.23011,11400000.0
2008-08-28 16:30:00,1.23004,1.23036,1.22993,1.22993,7000000.0
2008-08-28 16:31:00,1.22951,1.22997,1.22951,1.22993,10800000.0
2008-08-28 16:32:00,1.22993,1.22993,1.22949,1.22987,18400000.0
2008-08-28 16:33:00,1.23026,1.23026,1.22973,1.22997,15400000.0
2008-08-28 16:34:00,1.23003,1.2303,1.22976,1.22995,20800000.0
2008-08-28 16:35:00,1.2296,1.23002,1.22917,1.22918,20800000.0
2008-08-28 16:36:00,1.2296,1.22985,1.2295,1.22985,20000000.0
2008-08-28 16:37:00,1.22943,1.22943,1.22876,1.22913,17000000.0
2008-08-28 16:38:00,1.22926,1.22939,1.22902,1.22902,11000000.0
2008-08-28 16:39:00,1.229,1.22912,1.22893,1.22893,18200000.0
2008-08-28 16:40:00,1.22908,1.22982,1.22908,1.2297,16200000.0
2008-08-28 16:41:00,1.22979,1.22979,1.22943,1.22965,16400000.0
2008-08-28 16:42:00,1.22945,1.22981,1.22923,1.22934,23600000.0
2008-08-28 16:43:00,1.22954,1.22962,1.22921,1.22936,13600000.0
2008-08-28 16:44:00,1.22933,1.22957,1.22884,1.22957,15400000.0
2008-08-28 16:45:00,1.2295,1.22983,1.22943,1.2295,11200000.0
2008-08-28 16:46:00,1.22955,1.22955,1.22923,1.22923,24400000.0
2008-08-28 16:47:00,1.22916,1.22948,1.22913,1.22913,17600000.0
2008-08-28 16:48:00,1.22892,1.22971,1.22892,1.22927,30200000.0
2008-08-28 16:49:00,1.22958,1.22973,1.22911,1.22945,14000000.0
2008-08-28 16:50:00,1.22934,1.22938,1.22884,1.22904,13200000.0
2008-08-28 16:51:00,1.22921,1.22953,1.22894,1.22907,46200000.0
2008-08-28 16:52:00,1.22853,1.2288,1.2283,1.2283,13800000.0
2008-08-28 16:53:00,1.22877,1.22877,1.22849,1.22849,2600000.0
2008-08-28 16:54:00,1.22814,1.22842,1.22812,1.22812,14600000.0
2008-08-28 16:55:00,1.22785,1.22797,1.22731,1.22773,29200000.0
2008-08-28 16:56:00,1.22773,1.22803,1.22709,1.22709,17800000.0
2008-08-28 16:57:00,1.2276,1.22807,1.22742,1.22786,22400000.0
2008-08-28 16:58:00,1.22798,1.22798,1.22749,1.22766,13000000.0
2008-08-28 16:59:00,1.22841,1.22861,1.22798,1.22861,19000000.0
2008-08-28 17:00:00,1.22834,1.22922,1.22834,1.22922,25400000.0
2008-08-28 17:01:00,1.22887,1.22921,1.22855,1.22909,10000000.0
2008-08-28 17:02:00,1.22871,1.22937,1.22846,1.22847,17800000.0
2008-08-28 17:03:00,1.22828,1.22881,1.22828,1.22858,18400000.0
2008-08-28 17:04:00,1.22802,1.22836,1.22801,1.22823,20000000.0
2008-08-28 17:05:00,1.22826,1.22886,1.22826,1.2284,13400000.0
2008-08-28 17:06:00,1.22864,1.22917,1.22806,1.22902,16400000.0
2008-08-28 17:07:00,1.22943,1.22953,1.22907,1.22953,22400000.0
2008-08-28 17:08:00,1.22907,1.22921,1.2288,1.22893,8000000.0
2008-08-28 17:09:00,1.22866,1.22961,1.22866,1.22897,28000000.0
2008-08-28 17:10:00,1.2291,1.22944,1.22885,1.2292,15400000.0
2008-08-28 17:11:00,1.22882,1.22915,1.22872,1.22872,13400000.0
2008-08-28 17:12:00,1.22898,1.22963,1.22889,1.22913,23600000.0
2008-08-28 17:13:00,1.229,1.22938,1.22891,1.2291,11000000.0
2008-08-28 17:14:00,1.22902,1.22907,1.22881,1.2289,15600000.0
2008-08-28 17:15:00,1.22863,1.22919,1.22856,1.22916,12200000.0
2008-08-28 17:16:00,1.22914,1.22959,1.22887,1.22926,36000000.0
2008-08-28 17:17:00,1.22883,1.22928,1.22856,1.22879,28600000.0
2008-08-28 17:18:00,1.22857,1.22876,1.22815,1.22823,15400000.0
2008-08-28 17:19:00,1.22843,1.2286,1.22796,1.2284,21000000.0
2008-08-28 17:20:00,1.22847,1.22872,1.22827,1.22872,21600000.0
2008-08-28 17:21:00,1.22843,1.22843,1.22758,1.22822,23000000.0
2008-08-28 17:22:00,1.22835,1.22835,1.22781,1.22819,19600000.0
2008-08-28 17:23:00,1.22759,1.22826,1.22759,1.22791,9400000.0
2008-08-28 17:24:00,1.22828,1.22837,1.22772,1.22818,28400000.0
2008-08-28 17:25:00,1.22832,1.22858,1.22806,1.22821,12400000.0
2008-08-28 17:26:00,1.22776,1.22792,1.22741,1.22744,19000000.0
2008-08-28 17:27:00,1.22725,1.22736,1.22684,1.22736,21200000.0
2008-08-28 17:28:00,1.22721,1.22757,1.22721,1.22726,10000000.0
2008-08-28 17:29:00,1.22748,1.22765,1.22738,1.2275,13200000.0
2008-08-28 17:30:00,1.22761,1.22773,1.22672,1.22672,26000000.0
2008-08-28 17:31:00,1.22642,1.22659,1.22588,1.22598,19800000.0
2008-08-28 17:32:00,1.22631,1.22696,1.22613,1.22676,25800000.0
2008-08-28 17:33:00,1.22652,1.22721,1.22652,1.22703,16000000.0
2008-08-28 17:34:00,1.22716,1.22723,1.22642,1.22681,11800000.0
2008-08-28 17:35:00,1.2265,1.22705,1.2265,1.22684,17000000.0
2008-08-28 17:36:00,1.22696,1.22737,1.22665,1.22665,20600000.0
2008-08-28 17:37:00,1.22675,1.22691,1.22605,1.22605,14600000.0
2008-08-28 17:38:00,1.22564,1.22623,1.22528,1.22528,12000000.0
2008-08-28 17:39:00,1.22539,1.226,1.22539,1.226,19400000.0
2008-08-28 17:40:00,1.22576,1.22626,1.22562,1.22583,14000000.0
2008-08-28 17:41:00,1.22572,1.22581,1.22552,1.22559,18000000.0
2008-08-28 17:42:00,1.22568,1.22627,1.22559,1.2258,14600000.0
2008-08-28 17:43:00,1.22546,1.22583,1.22527,1.22583,12800000.0
2008-08-28 17:44:00,1.22591,1.22591,1.22505,1.22539,12000000.0
2008-08-28 17:45:00,1.22492,1.22557,1.22492,1.22513,22600000.0
2008-08-28 17:46:00,1.2251,1.22521,1.22478,1.2251,13200000.0
2008-08-28 17:47:00,1.22497,1.22525,1.22489,1.22523,13600000.0
2008-08-28 17:48:00,1.22488,1.22514,1.22455,1.22474,18800000.0
2008-08-28 17:49:00,1.22503,1.22547,1.22472,1.22547,18800000.0
2008-08-28 17:50:00,1.22534,1.22575,1.22534,1.2257,17400000.0
2008-08-28 17:51:00,1.22578,1.22651,1.22578,1.22584,9400000.0
2008-08-28 17:52:00,1.22571,1.22605,1.22546,1.22546,13400000.0
2008-08-28 17:53:00,1.2253,1.22612,1.2253,1.22575,20000000.0
2008-08-28 17:54:00,1.22639,1.22683,1.22639,1.22683,11400000.0
2008-08-28 17:55:00,1.22706,1.22706,1.22595,1.22608,22400000.0
2008-08-28 17:56:00,1.22626,1.22694,1.22626,1.2267,13800000.0
2008-08-28 17:57:00,1.22747,1.22748,1.22676,1.22707,25800000.0
2008-08-28 17:58:00,1.22609,1.22667,1.22609,1.22633,24600000.0
2008-08-28 17:59:00,1.22665,1.22723,1.22648,1.22648,15200000.0
2008-08-28 18:00:00,1.22696,1.22722,1.22685,1.22722,10400000.0
2008-08-28 18:01:00,1.22696,1.22749,1.2268,1.22749,21800000.0
2008-08-28 18:02:00,1.22742,1.22773,1.22718,1.22721,13000000.0
2008-08-28 18:03:00,1.22683,1.22696,1.22624,1.22682,15600000.0
2008-08-28 18:04:00,1.22698,1.22698,1.22646,1.22679,18800000.0
2008-08-28 18:05:00,1.22671,1.22699,1.22638,1.22651,14400000.0
2008-08-28 18:06:00,1.22678,1.22682,1.22639,1.22662,15200000.0
2008-08-28 18:07:00,1.22641,1.22668,1.22617,1.22635,22400000.0
2008-08-28 18:08:00,1.22604,1.22656,1.22601,1.22612,18000000.0
2008-08-28 18:09:00,1.22632,1.22678,1.22624,1.22624,21000000.0
2008-08-28 18:10:00,1.22673,1.22721,1.2266,1.22721,14000000.0
2008-08-28 18:11:00,1.22666,1.22716,1.22641,1.22647,21400000.0
2008-08-28 18:12:00,1.22688,1.22746,1.22669,1.22715,20400000.0
2008-08-28 18:13:00,1.22697,1.22757,1.22667,1.22667,18200000.0
2008-08-28 18:14:00,1.22608,1.22696,1.22608,1.22696,19400000.0
2008-08-28 18:15:00,1.22728,1.22728,1.22686,1.22714,23200000.0
2008-08-28 18:16:00,1.22684,1.22728,1.22668,1.22718,19400000.0
2008-08-28 18:17:00,1.2277,1.22784,1.22728,1.22768,10600000.0
2008-08-28 18:18:00,1.2276,1.22803,1.22728,1.22803,12600000.0
2008-08-28 18:19:00,1.22792,1.22835,1.22783,1.22783,19400000.0
2008-08-28 18:20:00,1.22802,1.22817,1.22761,1.22813,17000000.0
2008-08-28 18:21:00,1.22822,1.22822,1.22757,1.22757,17400000.0
2008-08-28 18:22:00,1.22769,1.22808,1.22769,1.22808,9600000.0
2008-08-28 18:23:00,1.22794,1.22818,1.22782,1.22782,14800000.0
2008-08-28 18:24:00,1.2285,1.2286,1.2285,1.2286,23000000.0
2008-08-28 18:25:00,1.22793,1.2287,1.22786,1.2283,23000000.0
2008-08-28 18:26:00,1.22779,1.22836,1.22779,1.2281,17600000.0
2008-08-28 18:27:00,1.22822,1.22868,1.22816,1.22868,16800000.0
2008-08-28 18:28:00,1.22821,1.22831,1.22769,1.22784,18600000.0
2008-08-28 18:29:00,1.22832,1.22838,1.2278,1.22806,33000000.0
2008-08-28 18:30:00,1.22804,1.22857,1.22804,1.22827,17000000.0
2008-08-28 18:31:00,1.22833,1.22838,1.22784,1.22791,25400000.0
2008-08-28 18:32:00,1.228,1.22839,1.228,1.22839,26600000.0
2008-08-28 18:33:00,1.22816,1.22877,1.22816,1.22852,19400000.0
2008-08-28 18:34:00,1.22856,1.22879,1.22832,1.22837,22200000.0
2008-08-28 18:35:00,1.22898,1.22898,1.22813,1.22854,20200000.0
2008-08-28 18:36:00,1.22861,1.22861,1.22755,1.22755,21200000.0
2008-08-28 18:37:00,1.228,1.2281,1.228,1.2281,20100000.0
2008-08-28 18:38:00,1.22745,1.22778,1.22722,1.22778,20100000.0
2008-08-28 18:39:00,1.22797,1.22835,1.22772,1.22772,12200000.0
2008-08-28 18:40:00,1.22829,1.22836,1.22803,1.22813,14200000.0
2008-08-28 18:41:00,1.228,1.22824,1.22793,1.22801,15200000.0
2008-08-28 18:42:00,1.22797,1.22859,1.22797,1.22797,11800000.0
2008-08-28 18:43:00,1.22774,1.22812,1.22739,1.2281,29600000.0
2008-08-28 18:44:00,1.22806,1.22806,1.22786,1.22804,18800000.0
2008-08-28 18:45:00,1.22778,1.22787,1.22765,1.22787,12400000.0
2008-08-28 18:46:00,1.2281,1.2282,1.2279,1.2281,14800000.0
2008-08-28 18:47:00,1.22767,1.22767,1.22748,1.22757,14800000.0
2008-08-28 18:48:00,1.228,1.2282,1.228,1.2282,28400000.0
2008-08-28 18:49:00,1.22737,1.22792,1.22724,1.2279,28400000.0
2008-08-28 18:50:00,1.22824,1.22824,1.22783,1.22813,21800000.0
2008-08-28 18:51:00,1.22832,1.22832,1.22758,1.22781,25000000.0
2008-08-28 18:52:00,1.22774,1.22836,1.22774,1.22798,17800000.0
2008-08-28 18:53:00,1.22791,1.22828,1.22772,1.22792,13000000.0
2008-08-28 18:54:00,1.2283,1.2284,1.2281,1.2283,30600000.0
2008-08-28 18:55:00,1.22774,1.22819,1.22768,1.22792,30600000.0
2008-08-28 18:56:00,1.22736,1.22778,1.22684,1.22709,12400000.0
2008-08-28 18:57:00,1.2269,1.2273,1.22675,1.22675,12400000.0
2008-08-28 18:58:00,1.22709,1.22742,1.22691,1.22706,13000000.0
2008-08-28 18:59:00,1.22702,1.22733,1.22653,1.22708,15200000.0
2008-08-28 19:00:00,1.2271,1.2271,1.22665,1.22702,21400000.0
2008-08-28 19:01:00,1.22708,1.22738,1.22682,1.22697,18800000.0
2008-08-28 19:02:00,1.22695,1.22749,1.22694,1.22718,13000000.0
2008-08-28 19:03:00,1.22734,1.22734,1.22661,1.22661,16400000.0
2008-08-28 19:04:00,1.22712,1.228,1.22704,1.22731,16800000.0
2008-08-28 19:05:00,1.2274,1.22752,1.22729,1.22744,11000000.0
2008-08-28 19:06:00,1.22695,1.22703,1.2264,1.22651,16800000.0
2008-08-28 19:07:00,1.22664,1.22684,1.22631,1.22684,27600000.0
2008-08-28 19:08:00,1.22686,1.22686,1.22621,1.22676,24800000.0
2008-08-28 19:09:00,1.22686,1.22775,1.22686,1.22759,18600000.0
2008-08-28 19:10:00,1.22762,1.22762,1.2273,1.22741,9800000.0
2008-08-28 19:11:00,1.22633,1.22669,1.22632,1.22661,12000000.0
2008-08-28 19:12:00,1.227,1.22749,1.22689,1.22697,23000000.0
2008-08-28 19:13:00,1.22691,1.22706,1.22691,1.22692,21000000.0
2008-08-28 19:14:00,1.22692,1.22724,1.22687,1.22687,8200000.0
2008-08-28 19:15:00,1.22716,1.22734,1.22679,1.22679,15000000.0
2008-08-28 19:16:00,1.2268,1.2269,1.22653,1.22658,12200000.0
2008-08-28 19:17:00,1.22679,1.22728,1.22628,1.22628,18000000.0
2008-08-28 19:18:00,1.22607,1.22623,1.22594,1.226,18000000.0
2008-08-28 19:19:00,1.22635,1.22665,1.22635,1.22648,15400000.0
2008-08-28 19:20:00,1.2263,1.22698,1.2263,1.22691,11000000.0
2008-08-28 19:21:00,1.2266,1.22678,1.2266,1.22678,6400000.0
2008-08-28 19:22:00,1.22698,1.22726,1.22662,1.2267,13800000.0
2008-08-28 19:23:00,1.22656,1.22699,1.22645,1.22686,16200000.0
2008-08-28 19:24:00,1.2268,1.227,1.2267,1.2268,10000000.0
2008-08-28 19:25:00,1.22673,1.22673,1.22635,1.22663,10000000.0
2008-08-28 19:26:00,1.22702,1.22729,1.22697,1.22715,19400000.0
2008-08-28 19:27:00,1.22712,1.22712,1.22666,1.22702,15800000.0
2008-08-28 19:28:00,1.22755,1.22763,1.22725,1.22725,20800000.0
2008-08-28 19:29:00,1.22736,1.22736,1.22701,1.22723,24000000.0
2008-08-28 19:31:00,1.22718,1.22755,1.22664,1.22664,15000000.0
2008-08-28 19:32:00,1.22716,1.2276,1.22696,1.22717,20000000.0
2008-08-28 19:33:00,1.2279,1.2279,1.2279,1.2279,13000000.0
2008-08-28 19:34:00,1.22727,1.22734,1.22689,1.22717,13000000.0
2008-08-28 19:35:00,1.2276,1.2277,1.2276,1.2276,11600000.0
2008-08-28 19:36:00,1.22688,1.22752,1.22674,1.22712,11600000.0
2008-08-28 19:38:00,1.22759,1.22775,1.22721,1.22744,14200000.0
2008-08-28 19:39:00,1.22778,1.22818,1.2276,1.22771,19400000.0
2008-08-28 19:40:00,1.22731,1.22808,1.22731,1.22771,11600000.0
2008-08-28 19:41:00,1.22772,1.22822,1.22772,1.2282,8200000.0
2008-08-28 19:42:00,1.22797,1.22797,1.22732,1.22742,15200000.0
2008-08-28 19:43:00,1.22739,1.22778,1.22734,1.22778,10000000.0
2008-08-28 19:44:00,1.22809,1.22825,1.22766,1.22804,17200000.0
2008-08-28 19:45:00,1.22819,1.22843,1.22789,1.22843,24000000.0
2008-08-28 19:46:00,1.22832,1.22853,1.22828,1.22829,18000000.0
2008-08-28 19:47:00,1.22846,1.22876,1.22814,1.2284,17600000.0
2008-08-28 19:49:00,1.229,1.229,1.2288,1.2288,11600000.0
2008-08-28 19:50:00,1.22834,1.22835,1.22808,1.22814,11600000.0
2008-08-28 19:51:00,1.22814,1.22868,1.22797,1.2284,22800000.0
2008-08-28 19:52:00,1.228,1.2286,1.22799,1.22803,21400000.0
2008-08-28 19:53:00,1.2278,1.22844,1.2278,1.22844,5200000.0
2008-08-28 19:54:00,1.2286,1.2286,1.2286,1.2286,18200000.0
2008-08-28 19:55:00,1.2287,1.2287,1.2286,1.2286,18200000.0
2008-08-28 19:56:00,1.22831,1.22874,1.22808,1.22846,18200000.0
2008-08-28 19:57:00,1.22858,1.22858,1.228,1.228,15200000.0
2008-08-28 19:58:00,1.22828,1.22828,1.228,1.22815,19400000.0
2008-08-28 19:59:00,1.2285,1.2287,1.2285,1.2287,12200000.0
2008-08-28 20:00:00,1.22826,1.22843,1.22802,1.22815,12200000.0
2008-08-28 20:01:00,1.22822,1.22822,1.2272,1.22765,7600000.0
2008-08-28 20:02:00,1.22748,1.22779,1.22735,1.22735,21200000.0
2008-08-28 20:03:00,1.22753,1.22753,1.22702,1.22702,13600000.0
2008-08-28 20:04:00,1.22664,1.22735,1.22664,1.22699,16400000.0
2008-08-28 20:05:00,1.22701,1.22743,1.22686,1.22743,30600000.0
2008-08-28 20:06:00,1.22762,1.2282,1.22754,1.22773,11200000.0
2008-08-28 20:07:00,1.22786,1.22827,1.22752,1.22827,12200000.0
2008-08-28 20:08:00,1.22867,1.22896,1.22837,1.22837,16200000.0
2008-08-28 20:09:00,1.22834,1.22872,1.22805,1.22872,24800000.0
2008-08-28 20:10:00,1.22853,1.22884,1.22847,1.22853,25600000.0
2008-08-28 20:11:00,1.22851,1.22857,1.22831,1.22831,17200000.0
2008-08-28 20:12:00,1.22766,1.22804,1.22749,1.22804,11800000.0
2008-08-28 20:13:00,1.22748,1.22792,1.22726,1.22763,18000000.0
2008-08-28 20:14:00,1.22769,1.22838,1.22746,1.22827,20800000.0
2008-08-28 20:15:00,1.2284,1.22855,1.22801,1.22806,20600000.0
2008-08-28 20:16:00,1.22781,1.22799,1.22772,1.22777,17400000.0
2008-08-28 20:17:00,1.22752,1.22808,1.22752,1.22774,23600000.0
2008-08-28 20:18:00,1.22767,1.22822,1.22756,1.22802,26200000.0
2008-08-28 20:19:00,1.22804,1.22804,1.22784,1.22788,11400000.0
2008-08-28 20:20:00,1.2279,1.22811,1.2277,1.2277,10600000.0
2008-08-28 20:21:00,1.22768,1.22813,1.22768,1.22769,4200000.0
2008-08-28 20:22:00,1.22811,1.22826,1.2279,1.2279,10600000.0
2008-08-28 20:23:00,1.22785,1.22824,1.22785,1.22797,15200000.0
2008-08-28 20:24:00,1.22758,1.22758,1.22711,1.22757,25000000.0
2008-08-28 20:25:00,1.22758,1.22801,1.22758,1.22785,9400000.0
2008-08-28 20:26:00,1.22803,1.22809,1.22784,1.22788,13600000.0
2008-08-28 20:27:00,1.22759,1.22759,1.22722,1.22737,16800000.0
2008-08-28 20:28:00,1.22732,1.22742,1.22696,1.22742,10600000.0
2008-08-28 20:29:00,1.22763,1.22802,1.22711,1.22744,22200000.0
2008-08-28 20:30:00,1.22733,1.22742,1.22697,1.22742,14400000.0
2008-08-28 20:31:00,1.22755,1.22755,1.22716,1.22716,16400000.0
2008-08-28 20:34:00,1.22717,1.22748,1.22691,1.22748,5800000.0
2008-08-28 20:35:00,1.22729,1.22756,1.22729,1.22756,8200000.0
2008-08-28 20:36:00,1.22773,1.22776,1.22743,1.22771,9000000.0
2008-08-28 20:37:00,1.22729,1.22774,1.22705,1.22743,13200000.0
2008-08-28 20:38:00,1.2271,1.22762,1.2271,1.22736,18200000.0
2008-08-28 20:39:00,1.22773,1.22796,1.2275,1.22787,27000000.0
2008-08-28 20:40:00,1.22745,1.22797,1.22732,1.22732,18000000.0
2008-08-28 20:41:00,1.2271,1.22786,1.2271,1.22786,23400000.0
2008-08-28 20:42:00,1.22766,1.22823,1.22762,1.22794,21600000.0
2008-08-28 20:43:00,1.22799,1.22818,1.22768,1.22808,8400000.0
2008-08-28 20:44:00,1.22841,1.22841,1.22742,1.22773,13000000.0
2008-08-28 20:45:00,1.22815,1.22824,1.22801,1.22808,8200000.0
2008-08-28 20:46:00,1.2279,1.22814,1.2279,1.22811,10000000.0
2008-08-28 20:47:00,1.22808,1.22837,1.22806,1.22822,7400000.0
2008-08-28 20:48:00,1.22794,1.22824,1.22778,1.22802,19400000.0
2008-08-28 20:49:00,1.22838,1.22838,1.22833,1.22833,2000000.0
2008-08-28 20:50:00,1.2283,1.2283,1.22774,1.22774,25800000.0
2008-08-28 20:51:00,1.22824,1.22824,1.22771,1.22804,10200000.0
2008-08-28 20:52:00,1.2282,1.22886,1.22791,1.22827,12000000.0
2008-08-28 20:53:00,1.22828,1.22852,1.22806,1.22806,10000000.0
2008-08-28 20:54:00,1.22791,1.22839,1.22752,1.22839,11000000.0
2008-08-28 20:55:00,1.22838,1.22847,1.22802,1.22824,22400000.0
2008-08-28 20:56:00,1.22819,1.22832,1.22765,1.22765,10800000.0
2008-08-28 20:57:00,1.2282,1.22849,1.22781,1.22803,13000000.0
2008-08-28 20:58:00,1.2282,1.2282,1.2281,1.2281,16000000.0
2008-08-28 20:59:00,1.22776,1.22837,1.22776,1.22781,16000000.0
2008-08-28 21:00:00,1.22807,1.22807,1.2277,1.2277,9400000.0
2008-08-28 21:01:00,1.22774,1.22785,1.22754,1.22781,12800000.0
2008-08-28 21:02:00,1.2283,1.2283,1.2283,1.2283,18000000.0
2008-08-28 21:05:00,1.22778,1.22805,1.22759,1.22782,18000000.0
2008-08-28 21:06:00,1.22781,1.22794,1.22774,1.22794,9000000.0
2008-08-28 21:07:00,1.22724,1.22777,1.22724,1.22776,13600000.0
2008-08-28 21:08:00,1.22815,1.22836,1.22806,1.22824,27200000.0
2008-08-28 21:09:00,1.22787,1.22824,1.22745,1.22745,21200000.0
2008-08-28 21:10:00,1.22791,1.22807,1.2276,1.2278,7000000.0
2008-08-28 21:11:00,1.2285,1.2285,1.2283,1.2283,9400000.0
2008-08-28 21:12:00,1.22798,1.22828,1.22775,1.22803,9400000.0
2008-08-28 21:13:00,1.22803,1.2281,1.22762,1.22781,8400000.0
2008-08-28 21:14:00,1.22797,1.22825,1.22765,1.22818,11800000.0
2008-08-28 21:15:00,1.22836,1.22876,1.22814,1.22876,26200000.0
2008-08-28 21:16:00,1.22905,1.22905,1.22854,1.22855,14400000.0
2008-08-28 21:17:00,1.22878,1.22915,1.22878,1.22904,6200000.0
2008-08-28 21:18:00,1.2285,1.2285,1.22794,1.22825,12600000.0
2008-08-28 21:19:00,1.22802,1.22829,1.2278,1.22789,15600000.0
2008-08-28 21:20:00,1.22752,1.2282,1.22752,1.22757,15600000.0
2008-08-28 21:21:00,1.22725,1.22756,1.22706,1.22748,24200000.0
2008-08-28 21:22:00,1.22751,1.22767,1.22717,1.22746,16800000.0
2008-08-28 21:23:00,1.22755,1.22859,1.22755,1.22795,16000000.0
2008-08-28 21:24:00,1.22753,1.22767,1.22717,1.22717,14200000.0
2008-08-28 21:25:00,1.22741,1.22745,1.2266,1.22696,18200000.0
2008-08-28 21:26:00,1.22702,1.22704,1.2265,1.22664,20700000.0
2008-08-28 21:27:00,1.22675,1.22708,1.22646,1.22689,18400000.0
2008-08-28 21:28:00,1.22679,1.22679,1.22675,1.22675,2600000.0
2008-08-28 21:29:00,1.22757,1.22757,1.22686,1.22717,12800000.0
2008-08-28 21:30:00,1.22716,1.22727,1.22681,1.22681,12000000.0
2008-08-28 21:31:00,1.227,1.22746,1.22674,1.22709,19800000.0
2008-08-28 21:32:00,1.22706,1.22744,1.22706,1.22724,14600000.0
2008-08-28 21:33:00,1.22707,1.22729,1.22646,1.22677,22400000.0
2008-08-28 21:34:00,1.22676,1.22693,1.2265,1.22693,26400000.0
2008-08-28 21:35:00,1.22691,1.22734,1.22691,1.22724,27200000.0
2008-08-28 21:36:00,1.22688,1.22702,1.22647,1.22652,21000000.0
2008-08-28 21:37:00,1.22667,1.22693,1.22629,1.22671,40000000.0
2008-08-28 21:38:00,1.2264,1.22673,1.2264,1.2267,11600000.0
2008-08-28 21:40:00,1.22681,1.22699,1.22665,1.22683,13200000.0
2008-08-28 21:41:00,1.22697,1.22723,1.22645,1.22685,16200000.0
2008-08-28 21:42:00,1.22717,1.22717,1.22627,1.2267,16000000.0
2008-08-28 21:43:00,1.22674,1.22684,1.22622,1.22641,13800000.0
2008-08-28 21:44:00,1.22699,1.22699,1.22658,1.22673,8200000.0
2008-08-28 21:45:00,1.22661,1.2273,1.22661,1.2273,17800000.0
2008-08-28 21:46:00,1.2276,1.2276,1.2275,1.2275,9200000.0
2008-08-28 21:49:00,1.22735,1.22764,1.22732,1.22732,9200000.0
2008-08-28 21:50:00,1.22743,1.22744,1.22703,1.22724,27800000.0
2008-08-28 21:51:00,1.227,1.22734,1.227,1.22734,5800000.0
2008-08-28 21:52:00,1.22731,1.22777,1.22723,1.22745,12400000.0
2008-08-28 21:53:00,1.22736,1.22766,1.22736,1.2274,25400000.0
2008-08-28 21:54:00,1.22751,1.22751,1.22686,1.22686,5200000.0
2008-08-28 21:55:00,1.22705,1.22735,1.22692,1.22735,18800000.0
2008-08-28 21:56:00,1.2278,1.2278,1.2278,1.2278,8600000.0
2008-08-28 21:57:00,1.2277,1.2277,1.2276,1.2276,8600000.0
2008-08-28 21:58:00,1.2272,1.22754,1.2272,1.22746,8600000.0
2008-08-28 21:59:00,1.22719,1.22719,1.22671,1.22705,16400000.0
2008-08-28 22:00:00,1.22679,1.22728,1.22679,1.22728,9600000.0
2008-08-28 22:01:00,1.22731,1.22731,1.22677,1.227,24600000.0
2008-08-28 22:02:00,1.2269,1.22723,1.22682,1.22682,11400000.0
2008-08-28 22:03:00,1.2266,1.22669,1.22644,1.22648,11800000.0
2008-08-28 22:04:00,1.22679,1.22705,1.22664,1.227,10400000.0
2008-08-28 22:05:00,1.2271,1.2271,1.2258,1.22602,12600000.0
2008-08-28 22:06:00,1.22642,1.22687,1.22633,1.22687,23400000.0
2008-08-28 22:07:00,1.22739,1.22739,1.22702,1.22702,14000000.0
2008-08-28 22:08:00,1.22713,1.22734,1.22698,1.22703,16000000.0
2008-08-28 22:09:00,1.22671,1.22717,1.22671,1.22693,18200000.0
2008-08-28 22:10:00,1.22718,1.22718,1.22697,1.22705,10800000.0
2008-08-28 22:11:00,1.22704,1.22746,1.22682,1.22689,12400000.0
2008-08-28 22:12:00,1.22685,1.22699,1.22676,1.22699,10600000.0
2008-08-28 22:13:00,1.22674,1.22706,1.22636,1.22697,14200000.0
2008-08-28 22:14:00,1.2271,1.2273,1.2271,1.2273,24200000.0
2008-08-28 22:15:00,1.22685,1.22707,1.22665,1.22668,24200000.0
2008-08-28 22:16:00,1.22676,1.22695,1.22633,1.2268,35000000.0
2008-08-28 22:17:00,1.22702,1.2275,1.22682,1.22682,27600000.0
2008-08-28 22:18:00,1.2273,1.2274,1.2273,1.2274,16600000.0
2008-08-28 22:19:00,1.22685,1.2269,1.22669,1.22669,16600000.0
2008-08-28 22:20:00,1.22674,1.22686,1.22649,1.22676,9400000.0
2008-08-28 22:21:00,1.22651,1.22692,1.22649,1.22692,10400000.0
2008-08-28 22:23:00,1.2271,1.2271,1.2271,1.2271,7400000.0
2008-08-28 22:24:00,1.22676,1.22689,1.2266,1.2266,7400000.0
2008-08-28 22:25:00,1.22701,1.22701,1.22663,1.22663,20800000.0
2008-08-28 22:26:00,1.22645,1.2268,1.22645,1.2268,6600000.0
2008-08-28 22:27:00,1.22698,1.22729,1.22686,1.22717,17000000.0
2008-08-28 22:28:00,1.2274,1.2275,1.2274,1.2275,15400000.0
2008-08-28 22:30:00,1.22706,1.2271,1.22653,1.22689,15400000.0
2008-08-28 22:31:00,1.22668,1.22724,1.22658,1.22707,15400000.0
2008-08-28 22:32:00,1.2275,1.2275,1.2275,1.2275,8000000.0
2008-08-28 22:33:00,1.22707,1.22728,1.22707,1.22726,8000000.0
2008-08-28 22:34:00,1.22725,1.22749,1.22682,1.22703,14600000.0
2008-08-28 22:35:00,1.22712,1.22758,1.22712,1.22721,19000000.0
2008-08-28 22:37:00,1.22719,1.22749,1.22718,1.22718,14600000.0
2008-08-28 22:38:00,1.22715,1.22715,1.22666,1.22666,4800000.0
2008-08-28 22:39:00,1.22701,1.22728,1.22649,1.22728,19000000.0
2008-08-28 22:40:00,1.22715,1.22721,1.22673,1.22677,25000000.0
2008-08-28 22:41:00,1.22675,1.22675,1.22663,1.22663,9200000.0
2008-08-28 22:42:00,1.2271,1.2271,1.2269,1.2269,21800000.0
2008-08-28 22:43:00,1.2267,1.2268,1.2265,1.2268,21800000.0
2008-08-28 22:44:00,1.22685,1.22685,1.22622,1.22645,21800000.0
2008-08-28 22:45:00,1.22663,1.22695,1.22632,1.22695,12000000.0
2008-08-28 22:46:00,1.22688,1.22705,1.22648,1.22657,16400000.0
2008-08-28 22:47:00,1.2265,1.2269,1.2265,1.2269,10000000.0
2008-08-28 22:48:00,1.22662,1.22677,1.22632,1.22649,10000000.0
2008-08-28 22:49:00,1.22658,1.22663,1.22658,1.22663,2600000.0
2008-08-28 22:51:00,1.22679,1.22727,1.22659,1.22727,24800000.0
2008-08-28 22:52:00,1.22702,1.22744,1.22702,1.22713,18000000.0
2008-08-28 22:53:00,1.22763,1.22789,1.2276,1.22785,11800000.0
2008-08-28 22:54:00,1.22794,1.22794,1.22768,1.22781,5800000.0
2008-08-28 22:55:00,1.22817,1.22817,1.22766,1.22791,9400000.0
2008-08-28 22:56:00,1.22771,1.22771,1.22698,1.22745,12800000.0
2008-08-28 22:57:00,1.22765,1.2277,1.22732,1.22748,12200000.0
2008-08-28 22:58:00,1.22755,1.22795,1.22752,1.22762,10000000.0
2008-08-28 22:59:00,1.22749,1.22789,1.22749,1.22768,5400000.0
2008-08-28 23:00:00,1.22754,1.22754,1.22659,1.22676,9000000.0
2008-08-28 23:01:00,1.22642,1.2274,1.22642,1.2274,2600000.0
2008-08-28 23:02:00,1.22745,1.22756,1.22702,1.22715,18800000.0
2008-08-28 23:03:00,1.22689,1.22755,1.22689,1.22755,13000000.0
2008-08-28 23:04:00,1.22728,1.2282,1.22727,1.22795,18600000.0
2008-08-28 23:05:00,1.228,1.2281,1.2277,1.228,13800000.0
2008-08-28 23:06:00,1.22756,1.22776,1.22725,1.22776,13800000.0
2008-08-28 23:07:00,1.22794,1.22794,1.22743,1.22743,4800000.0
2008-08-28 23:08:00,1.2284,1.2284,1.2283,1.2283,9600000.0
2008-08-28 23:09:00,1.22749,1.22775,1.22713,1.22713,9600000.0
2008-08-28 23:10:00,1.2277,1.2277,1.2277,1.2277,15400000.0
2008-08-28 23:11:00,1.2275,1.2275,1.2275,1.2275,15400000.0
2008-08-28 23:12:00,1.2276,1.2276,1.2274,1.2274,15400000.0
2008-08-28 23:13:00,1.22729,1.22734,1.22711,1.22733,15400000.0
2008-08-28 23:14:00,1.2277,1.2277,1.2277,1.2277,19800000.0
2008-08-28 23:15:00,1.2278,1.2278,1.2277,1.2277,19800000.0
2008-08-28 23:16:00,1.22731,1.22789,1.22725,1.2273,19800000.0
2008-08-28 23:17:00,1.22756,1.22784,1.22754,1.22782,14800000.0
2008-08-28 23:18:00,1.22751,1.22761,1.22743,1.22761,5600000.0
2008-08-28 23:19:00,1.2283,1.2283,1.2281,1.2281,7000000.0
2008-08-28 23:20:00,1.22776,1.22779,1.22749,1.22767,7000000.0
2008-08-28 23:21:00,1.22812,1.22831,1.22781,1.22802,12800000.0
2008-08-28 23:23:00,1.22765,1.22823,1.22765,1.22791,9400000.0
2008-08-28 23:24:00,1.22789,1.2283,1.22759,1.22759,15000000.0
2008-08-28 23:25:00,1.22747,1.22776,1.22733,1.22763,13400000.0
2008-08-28 23:26:00,1.22779,1.22795,1.22757,1.22793,21200000.0
2008-08-28 23:27:00,1.2284,1.2284,1.2282,1.2282,11200000.0
2008-08-28 23:28:00,1.2283,1.2283,1.2283,1.2283,11200000.0
2008-08-28 23:29:00,1.22798,1.228,1.22761,1.22762,11200000.0
2008-08-28 23:30:00,1.22771,1.22771,1.2275,1.2275,3200000.0
2008-08-28 23:31:00,1.22744,1.2277,1.22718,1.22737,15200000.0
2008-08-28 23:32:00,1.22684,1.22733,1.22684,1.22715,20600000.0
2008-08-28 23:33:00,1.22725,1.22809,1.22725,1.22795,6800000.0
2008-08-28 23:34:00,1.22823,1.22898,1.22797,1.2287,8400000.0
2008-08-28 23:35:00,1.22818,1.22859,1.22803,1.22821,21000000.0
2008-08-28 23:36:00,1.22831,1.22902,1.22831,1.22862,22600000.0
2008-08-28 23:37:00,1.22848,1.2286,1.2282,1.2282,8000000.0
2008-08-28 23:38:00,1.22842,1.22892,1.22817,1.22847,15800000.0
2008-08-28 23:39:00,1.2283,1.2284,1.2283,1.2284,22600000.0
2008-08-28 23:40:00,1.22881,1.22887,1.22839,1.2286,22600000.0
2008-08-28 23:41:00,1.22865,1.22894,1.22849,1.22881,10200000.0
2008-08-28 23:42:00,1.22844,1.22895,1.22841,1.2285,11000000.0
2008-08-28 23:43:00,1.22852,1.22852,1.22777,1.22779,19400000.0
2008-08-28 23:44:00,1.22781,1.22813,1.22781,1.22813,11400000.0
2008-08-28 23:46:00,1.22802,1.22823,1.22787,1.22787,5600000.0
2008-08-28 23:47:00,1.22776,1.22797,1.22774,1.22778,15000000.0
2008-08-28 23:48:00,1.22767,1.22788,1.22767,1.22788,13600000.0
2008-08-28 23:49:00,1.22827,1.22827,1.22725,1.22725,16400000.0
2008-08-28 23:50:00,1.22747,1.22808,1.22747,1.22786,12800000.0
2008-08-28 23:52:00,1.2279,1.2283,1.2277,1.2277,13600000.0
2008-08-28 23:53:00,1.22777,1.22826,1.22777,1.2281,16800000.0
2008-08-28 23:54:00,1.22789,1.22848,1.22782,1.22793,16600000.0
2008-08-28 23:55:00,1.22739,1.22768,1.22699,1.22699,17600000.0
2008-08-28 23:56:00,1.22776,1.22776,1.22704,1.22704,10600000.0
2008-08-28 23:57:00,1.22676,1.22776,1.22676,1.2271,18000000.0
2008-08-28 23:58:00,1.22733,1.22735,1.22672,1.22672,26600000.0
2008-08-28 23:59:00,1.22703,1.22732,1.22676,1.22676,26800000.0
2008-08-29 00:00:00,1.22714,1.22727,1.22711,1.22711,7400000.0
2008-08-29 00:01:00,1.22683,1.22713,1.22665,1.22711,19800000.0
2008-08-29 00:02:00,1.22686,1.22784,1.22686,1.22784,17800000.0
2008-08-29 00:03:00,1.22757,1.22773,1.22717,1.22717,19200000.0
2008-08-29 00:04:00,1.22726,1.22777,1.2272,1.22727,12200000.0
2008-08-29 00:05:00,1.2274,1.2274,1.2272,1.2272,26600000.0
2008-08-29 00:06:00,1.2274,1.2276,1.2274,1.2274,26600000.0
2008-08-29 00:07:00,1.22723,1.22729,1.22688,1.22729,26600000.0
2008-08-29 00:08:00,1.22693,1.22722,1.22667,1.22683,10600000.0
2008-08-29 00:09:00,1.22717,1.22717,1.22649,1.22689,21000000.0
2008-08-29 00:10:00,1.22721,1.22721,1.22693,1.2271,15000000.0
2008-08-29 00:11:00,1.2271,1.2274,1.2271,1.2274,14800000.0
2008-08-29 00:12:00,1.22768,1.22768,1.22683,1.22724,14800000.0
2008-08-29 00:13:00,1.22689,1.22745,1.22689,1.22724,21400000.0
2008-08-29 00:15:00,1.22694,1.22725,1.22668,1.22723,21200000.0
2008-08-29 00:16:00,1.22715,1.22715,1.22654,1.22689,8200000.0
2008-08-29 00:17:00,1.2266,1.22682,1.22631,1.22681,19600000.0
2008-08-29 00:18:00,1.2267,1.22694,1.2267,1.22676,17400000.0
2008-08-29 00:19:00,1.22645,1.22701,1.22633,1.22668,27200000.0
2008-08-29 00:20:00,1.22658,1.22727,1.22647,1.22696,10600000.0
2008-08-29 00:21:00,1.2275,1.2276,1.2274,1.2274,10000000.0
2008-08-29 00:22:00,1.22701,1.22701,1.22666,1.22675,10000000.0
2008-08-29 00:23:00,1.22686,1.22775,1.22686,1.22767,11600000.0
2008-08-29 00:24:00,1.2274,1.2274,1.22723,1.22737,4200000.0
2008-08-29 00:25:00,1.2276,1.2277,1.2274,1.2275,8200000.0
2008-08-29 00:26:00,1.22734,1.22762,1.2273,1.22753,8200000.0
2008-08-29 00:27:00,1.22812,1.22812,1.22724,1.22724,12600000.0
2008-08-29 00:28:00,1.22739,1.2275,1.22708,1.2275,9600000.0
2008-08-29 00:29:00,1.2273,1.2276,1.2273,1.2276,18000000.0
2008-08-29 00:30:00,1.2275,1.2275,1.2274,1.2275,18000000.0
2008-08-29 00:31:00,1.2274,1.22797,1.22715,1.22715,18000000.0
2008-08-29 00:32:00,1.22693,1.22747,1.22686,1.22686,17200000.0
2008-08-29 00:33:00,1.2273,1.2273,1.22701,1.22711,14400000.0
2008-08-29 00:34:00,1.2275,1.2276,1.2275,1.2276,11600000.0
2008-08-29 00:36:00,1.22693,1.22734,1.22693,1.22734,11600000.0
2008-08-29 00:37:00,1.22742,1.22742,1.227,1.22718,11800000.0
2008-08-29 00:38:00,1.22696,1.22764,1.2268,1.22764,24000000.0
2008-08-29 00:39:00,1.22723,1.2276,1.22715,1.22748,22400000.0
2008-08-29 00:40:00,1.22768,1.22793,1.22737,1.22761,11800000.0
2008-08-29 00:41:00,1.22823,1.22846,1.22777,1.22805,23400000.0
2008-08-29 00:42:00,1.22755,1.2284,1.22755,1.2284,32400000.0
2008-08-29 00:43:00,1.22829,1.2283,1.2276,1.22805,13800000.0
2008-08-29 00:44:00,1.22816,1.22859,1.22816,1.2285,11000000.0
2008-08-29 00:45:00,1.2285,1.22881,1.22792,1.22792,20600000.0
2008-08-29 00:46:00,1.22795,1.22795,1.22665,1.22678,21200000.0
2008-08-29 00:47:00,1.22705,1.22729,1.2269,1.22729,12000000.0
2008-08-29 00:48:00,1.22701,1.22725,1.22684,1.22712,11000000.0
2008-08-29 00:49:00,1.22724,1.22753,1.22694,1.22753,27600000.0
2008-08-29 00:50:00,1.22723,1.22754,1.22703,1.2274,17800000.0
2008-08-29 00:51:00,1.2273,1.2273,1.2273,1.2273,17200000.0
2008-08-29 00:52:00,1.2272,1.2273,1.2271,1.2272,17200000.0
2008-08-29 00:53:00,1.22685,1.22697,1.22666,1.22682,17200000.0
2008-08-29 00:54:00,1.22651,1.227,1.22619,1.22688,20600000.0
2008-08-29 00:55:00,1.22638,1.2265,1.22622,1.22646,21000000.0
2008-08-29 00:56:00,1.2274,1.2274,1.2272,1.2272,20400000.0
2008-08-29 00:57:00,1.22663,1.22707,1.22639,1.22707,20400000.0
2008-08-29 00:58:00,1.22715,1.22734,1.22664,1.22697,11200000.0
2008-08-29 00:59:00,1.22667,1.22714,1.22667,1.22667,27600000.0
2008-08-29 01:00:00,1.2271,1.2272,1.2271,1.2272,17600000.0
2008-08-29 01:01:00,1.22696,1.22722,1.22655,1.22674,17600000.0
2008-08-29 01:02:00,1.22677,1.22729,1.22662,1.22672,10000000.0
2008-08-29 01:03:00,1.22693,1.22701,1.22674,1.22674,14800000.0
2008-08-29 01:04:00,1.22702,1.22712,1.2268,1.22692,14200000.0
2008-08-29 01:05:00,1.22704,1.22704,1.22686,1.22686,4200000.0
2008-08-29 01:06:00,1.22727,1.22729,1.22701,1.22715,11200000.0
2008-08-29 01:07:00,1.22715,1.2275,1.22683,1.22729,19600000.0
2008-08-29 01:08:00,1.22685,1.22697,1.22669,1.22677,23400000.0
2008-08-29 01:09:00,1.22695,1.22713,1.22684,1.22684,12400000.0
2008-08-29 01:10:00,1.22696,1.22696,1.22637,1.2266,23400000.0
2008-08-29 01:11:00,1.22658,1.22724,1.22638,1.227,23200000.0
2008-08-29 01:12:00,1.22636,1.22646,1.22606,1.22636,10200000.0
2008-08-29 01:13:00,1.22646,1.22646,1.22586,1.22586,11200000.0
2008-08-29 01:14:00,1.22644,1.22683,1.22637,1.22675,19600000.0
2008-08-29 01:15:00,1.22687,1.22698,1.22644,1.22667,12600000.0
2008-08-29 01:16:00,1.22681,1.22699,1.22674,1.22674,15600000.0
2008-08-29 01:17:00,1.22677,1.22677,1.22612,1.22639,14200000.0
2008-08-29 01:18:00,1.22643,1.2269,1.22627,1.2269,28400000.0
2008-08-29 01:19:00,1.22666,1.22666,1.22655,1.22655,5000000.0
2008-08-29 01:20:00,1.22654,1.22654,1.22621,1.22633,17600000.0
2008-08-29 01:21:00,1.22629,1.2268,1.22606,1.22634,12600000.0
2008-08-29 01:22:00,1.22649,1.22662,1.22599,1.22619,13600000.0
2008-08-29 01:23:00,1.22633,1.22732,1.22633,1.22682,23800000.0
2008-08-29 01:24:00,1.22701,1.22726,1.22695,1.22697,11600000.0
2008-08-29 01:25:00,1.22653,1.22724,1.22653,1.22695,13200000.0
2008-08-29 01:26:00,1.2262,1.22631,1.22598,1.22621,20200000.0
2008-08-29 01:27:00,1.22612,1.22625,1.22592,1.2261,21000000.0
2008-08-29 01:28:00,1.2263,1.2266,1.2263,1.2263,21600000.0
2008-08-29 01:29:00,1.22588,1.22632,1.22552,1.22591,21600000.0
2008-08-29 01:30:00,1.22558,1.22562,1.2251,1.22562,17000000.0
2008-08-29 01:31:00,1.22545,1.22608,1.22545,1.22603,12400000.0
2008-08-29 01:32:00,1.2255,1.22567,1.22537,1.22537,8200000.0
2008-08-29 01:33:00,1.2258,1.22625,1.22578,1.22603,12800000.0
2008-08-29 01:34:00,1.22609,1.22626,1.22595,1.2262,14600000.0
2008-08-29 01:35:00,1.22592,1.22592,1.22547,1.22573,17000000.0
2008-08-29 01:36:00,1.22586,1.22586,1.22531,1.22531,10400000.0
2008-08-29 01:37:00,1.22544,1.22596,1.22522,1.22537,18200000.0
2008-08-29 01:38:00,1.2264,1.2265,1.2264,1.2265,18600000.0
2008-08-29 01:39:00,1.22595,1.22632,1.22579,1.22607,18600000.0
2008-08-29 01:40:00,1.22619,1.22632,1.22609,1.22632,9800000.0
2008-08-29 01:41:00,1.2269,1.2269,1.2267,1.2267,15200000.0
2008-08-29 01:42:00,1.2268,1.2268,1.2267,1.2268,15200000.0
2008-08-29 01:43:00,1.2264,1.2264,1.22583,1.22601,15200000.0
2008-08-29 01:44:00,1.22663,1.22663,1.22606,1.22606,17800000.0
2008-08-29 01:45:00,1.22594,1.22654,1.22594,1.22629,15000000.0
2008-08-29 01:46:00,1.22658,1.22659,1.22606,1.22659,8000000.0
2008-08-29 01:47:00,1.2267,1.2267,1.22639,1.22639,13000000.0
2008-08-29 01:48:00,1.22648,1.22671,1.22624,1.22624,14800000.0
2008-08-29 01:49:00,1.22646,1.22661,1.2263,1.22653,11800000.0
2008-08-29 01:50:00,1.22608,1.22623,1.22594,1.22597,13800000.0
2008-08-29 01:51:00,1.22606,1.22663,1.2259,1.22645,14600000.0
2008-08-29 01:52:00,1.22649,1.22663,1.22633,1.22637,12400000.0
2008-08-29 01:53:00,1.22654,1.22654,1.22604,1.22615,28400000.0
2008-08-29 01:54:00,1.2264,1.22689,1.22621,1.22689,19000000.0
2008-08-29 01:55:00,1.22661,1.2268,1.22644,1.2268,19600000.0
2008-08-29 01:56:00,1.2269,1.227,1.2269,1.227,20200000.0
2008-08-29 01:57:00,1.22647,1.22695,1.22639,1.22695,20200000.0
2008-08-29 01:58:00,1.22667,1.22673,1.22585,1.22608,10400000.0
2008-08-29 01:59:00,1.22634,1.22657,1.22587,1.22614,17800000.0
2008-08-29 02:00:00,1.22606,1.22606,1.22557,1.22596,11400000.0
2008-08-29 02:01:00,1.22574,1.22625,1.2257,1.22593,47200000.0
2008-08-29 02:02:00,1.22598,1.2263,1.22589,1.22589,19600000.0
2008-08-29 02:03:00,1.22578,1.2264,1.22555,1.2264,28800000.0
2008-08-29 02:04:00,1.2266,1.22686,1.22646,1.22657,21600000.0
2008-08-29 02:05:00,1.22654,1.22697,1.22637,1.22669,14200000.0
2008-08-29 02:06:00,1.22634,1.22677,1.22628,1.22677,26800000.0
2008-08-29 02:07:00,1.22666,1.22666,1.22629,1.22629,7600000.0
2008-08-29 02:08:00,1.22655,1.22663,1.22625,1.22645,17600000.0
2008-08-29 02:09:00,1.22662,1.22662,1.22609,1.22622,13200000.0
2008-08-29 02:10:00,1.22638,1.22648,1.22633,1.22641,14200000.0
2008-08-29 02:11:00,1.22637,1.22678,1.22636,1.22644,33400000.0
2008-08-29 02:12:00,1.22662,1.22669,1.22654,1.22669,24000000.0
2008-08-29 02:13:00,1.22708,1.22708,1.22604,1.22636,18600000.0
2008-08-29 02:14:00,1.2262,1.22659,1.2262,1.22629,11000000.0
2008-08-29 02:15:00,1.226,1.22672,1.226,1.22635,6200000.0
2008-08-29 02:16:00,1.22641,1.22682,1.22641,1.22672,51800000.0
2008-08-29 02:17:00,1.22657,1.22696,1.22635,1.22648,84800000.0
2008-08-29 02:18:00,1.22651,1.22695,1.22648,1.22648,19600000.0
2008-08-29 02:19:00,1.22658,1.22676,1.22658,1.22676,2600000.0
2008-08-29 02:20:00,1.22726,1.22726,1.22646,1.22688,21000000.0
2008-08-29 02:21:00,1.22703,1.22707,1.22673,1.22699,13200000.0
2008-08-29 02:22:00,1.22677,1.22677,1.22615,1.22659,8400000.0
2008-08-29 02:23:00,1.22668,1.22679,1.22653,1.22657,8600000.0
2008-08-29 02:24:00,1.22667,1.22676,1.22645,1.22663,56400000.0
2008-08-29 02:25:00,1.22695,1.22695,1.22655,1.22673,10200000.0
2008-08-29 02:26:00,1.227,1.2271,1.227,1.2271,13200000.0
2008-08-29 02:27:00,1.2272,1.2272,1.2271,1.2271,13200000.0
2008-08-29 02:28:00,1.2267,1.22684,1.22656,1.22656,13200000.0
2008-08-29 02:30:00,1.22671,1.22718,1.22665,1.22675,20200000.0
2008-08-29 02:31:00,1.22689,1.22719,1.22664,1.22712,38600000.0
2008-08-29 02:32:00,1.22662,1.22681,1.22614,1.22639,59200000.0
2008-08-29 02:33:00,1.2271,1.2273,1.2271,1.2273,31400000.0
2008-08-29 02:34:00,1.22682,1.22727,1.22646,1.22692,31400000.0
2008-08-29 02:35:00,1.227,1.227,1.227,1.227,19200000.0
2008-08-29 02:36:00,1.22666,1.22698,1.22666,1.22694,19200000.0
2008-08-29 02:37:00,1.22679,1.22695,1.22667,1.22695,31600000.0
2008-08-29 02:38:00,1.22671,1.22671,1.22652,1.22663,9800000.0
2008-08-29 02:39:00,1.22676,1.22676,1.22597,1.22644,13800000.0
2008-08-29 02:40:00,1.22676,1.22696,1.2265,1.22689,19600000.0
2008-08-29 02:41:00,1.22667,1.22684,1.22635,1.22684,25800000.0
2008-08-29 02:42:00,1.22639,1.22661,1.22623,1.22656,10600000.0
2008-08-29 02:43:00,1.22627,1.22631,1.22615,1.22629,22800000.0
2008-08-29 02:44:00,1.22641,1.22661,1.22627,1.22647,20800000.0
2008-08-29 02:45:00,1.2261,1.22677,1.22592,1.22666,80400000.0
2008-08-29 02:46:00,1.22636,1.22688,1.22614,1.22614,16200000.0
2008-08-29 02:47:00,1.22631,1.22635,1.22575,1.22594,103400000.0
2008-08-29 02:48:00,1.22598,1.22663,1.22598,1.22601,11200000.0
2008-08-29 02:49:00,1.22602,1.2263,1.22576,1.2263,18800000.0
2008-08-29 02:50:00,1.22618,1.22648,1.22618,1.22632,8800000.0
2008-08-29 02:51:00,1.22631,1.22687,1.22631,1.22637,21000000.0
2008-08-29 02:52:00,1.2267,1.2268,1.2267,1.2268,10200000.0
2008-08-29 02:53:00,1.2269,1.22696,1.22606,1.22606,10200000.0
2008-08-29 02:54:00,1.22571,1.22662,1.22569,1.22662,45000000.0
2008-08-29 02:55:00,1.2268,1.22684,1.22627,1.22663,22800000.0
2008-08-29 02:56:00,1.22687,1.22687,1.22639,1.22669,20200000.0
2008-08-29 02:57:00,1.22689,1.22702,1.22657,1.22671,73000000.0
2008-08-29 02:58:00,1.22655,1.22675,1.22652,1.22668,22400000.0
2008-08-29 02:59:00,1.22661,1.22686,1.22645,1.22673,22000000.0
2008-08-29 03:00:00,1.22639,1.2269,1.22638,1.2267,37600000.0
2008-08-29 03:01:00,1.22699,1.22718,1.22645,1.22718,15200000.0
2008-08-29 03:02:00,1.22649,1.22686,1.22645,1.22656,112400000.0
2008-08-29 03:03:00,1.22682,1.22723,1.22679,1.22686,15000000.0
2008-08-29 03:04:00,1.22674,1.22674,1.22621,1.22621,9400000.0
2008-08-29 03:05:00,1.22623,1.22662,1.22616,1.22617,16800000.0
2008-08-29 03:06:00,1.22721,1.22721,1.2269,1.22713,15600000.0
2008-08-29 03:07:00,1.22715,1.22715,1.22689,1.22711,12600000.0
2008-08-29 03:08:00,1.22663,1.22724,1.22616,1.22724,10200000.0
2008-08-29 03:09:00,1.22701,1.22734,1.2267,1.22715,13400000.0
2008-08-29 03:10:00,1.2273,1.2274,1.2273,1.2274,16400000.0
2008-08-29 03:11:00,1.2268,1.22682,1.22661,1.22682,16400000.0
2008-08-29 03:12:00,1.22693,1.22693,1.22656,1.2268,18400000.0
2008-08-29 03:13:00,1.22686,1.22699,1.22657,1.22671,16400000.0
2008-08-29 03:14:00,1.22675,1.22711,1.22653,1.22653,13800000.0
2008-08-29 03:15:00,1.2269,1.22692,1.2267,1.22674,19600000.0
2008-08-29 03:16:00,1.22688,1.22741,1.22688,1.22711,10600000.0
2008-08-29 03:17:00,1.22718,1.22768,1.22718,1.22721,6800000.0
2008-08-29 03:18:00,1.22706,1.22728,1.22679,1.227,17600000.0
2008-08-29 03:19:00,1.22704,1.22704,1.22675,1.22696,29200000.0
2008-08-29 03:20:00,1.227,1.22765,1.227,1.22704,10600000.0
2008-08-29 03:21:00,1.22761,1.22761,1.22686,1.22707,8400000.0
2008-08-29 03:22:00,1.22729,1.22759,1.22723,1.22726,6800000.0
2008-08-29 03:23:00,1.22701,1.22736,1.22674,1.22674,28200000.0
2008-08-29 03:24:00,1.22757,1.22757,1.22682,1.22739,7800000.0
2008-08-29 03:25:00,1.22754,1.22754,1.22745,1.22745,8200000.0
2008-08-29 03:26:00,1.22741,1.22781,1.22705,1.22759,6200000.0
2008-08-29 03:27:00,1.22775,1.22775,1.22753,1.22768,13200000.0
2008-08-29 03:28:00,1.22742,1.22754,1.22742,1.2275,9800000.0
2008-08-29 03:29:00,1.2274,1.22774,1.22725,1.22774,32400000.0
2008-08-29 03:30:00,1.22775,1.22788,1.2276,1.22767,24200000.0
2008-08-29 03:31:00,1.22796,1.22809,1.22777,1.22783,21800000.0
2008-08-29 03:32:00,1.22765,1.22808,1.22736,1.22736,18600000.0
2008-08-29 03:33:00,1.22748,1.22768,1.22746,1.22758,28400000.0
2008-08-29 03:34:00,1.22747,1.22782,1.22747,1.22749,6800000.0
2008-08-29 03:35:00,1.22781,1.22812,1.2275,1.22788,10400000.0
2008-08-29 03:36:00,1.22727,1.22767,1.22726,1.22727,14200000.0
2008-08-29 03:37:00,1.22739,1.22773,1.22725,1.22756,17600000.0
2008-08-29 03:38:00,1.22716,1.22749,1.22716,1.22743,32400000.0
2008-08-29 03:39:00,1.22742,1.22752,1.22725,1.2273,18800000.0
2008-08-29 03:40:00,1.22737,1.2277,1.22726,1.22743,8800000.0
2008-08-29 03:41:00,1.2283,1.2283,1.2279,1.2279,14000000.0
2008-08-29 03:42:00,1.228,1.228,1.2278,1.2279,14000000.0
2008-08-29 03:43:00,1.2275,1.2275,1.22695,1.22707,14000000.0
2008-08-29 03:44:00,1.22722,1.22738,1.2271,1.22738,3600000.0
2008-08-29 03:45:00,1.22708,1.22716,1.22708,1.22716,11400000.0
2008-08-29 03:46:00,1.22722,1.22722,1.22696,1.22699,20200000.0
2008-08-29 03:47:00,1.22711,1.22753,1.22711,1.22753,10200000.0
2008-08-29 03:48:00,1.22783,1.22805,1.22762,1.22772,16600000.0
2008-08-29 03:49:00,1.22756,1.22779,1.22729,1.22746,23200000.0
2008-08-29 03:50:00,1.2279,1.2281,1.2279,1.2281,21800000.0
2008-08-29 03:51:00,1.22793,1.22818,1.22772,1.22775,21800000.0
2008-08-29 03:52:00,1.22791,1.22805,1.22764,1.22764,20200000.0
2008-08-29 03:53:00,1.22819,1.22819,1.22744,1.22781,7800000.0
2008-08-29 03:54:00,1.22772,1.22786,1.22743,1.22752,20400000.0
2008-08-29 03:55:00,1.2282,1.22837,1.22785,1.22785,14000000.0
2008-08-29 03:56:00,1.22837,1.22837,1.2276,1.2276,12400000.0
2008-08-29 03:57:00,1.2281,1.2284,1.2279,1.228,18800000.0
2008-08-29 03:58:00,1.22807,1.22816,1.22717,1.22717,18800000.0
2008-08-29 03:59:00,1.22743,1.22752,1.22718,1.22748,10800000.0
2008-08-29 04:00:00,1.22715,1.22722,1.22675,1.22675,6200000.0
2008-08-29 04:01:00,1.2267,1.2272,1.2267,1.2272,14200000.0
2008-08-29 04:02:00,1.22748,1.22776,1.22717,1.22752,13600000.0
2008-08-29 04:03:00,1.22709,1.22752,1.22705,1.22752,9200000.0
2008-08-29 04:04:00,1.22705,1.22732,1.22682,1.22732,13200000.0
2008-08-29 04:05:00,1.22753,1.22768,1.22726,1.22726,8400000.0
2008-08-29 04:06:00,1.22745,1.22745,1.22689,1.22714,55800000.0
2008-08-29 04:07:00,1.22734,1.22743,1.22683,1.22683,19400000.0
2008-08-29 04:08:00,1.227,1.22726,1.22688,1.227,50400000.0
2008-08-29 04:09:00,1.22709,1.22741,1.22706,1.22733,23000000.0
2008-08-29 04:10:00,1.22717,1.22748,1.22702,1.22748,13400000.0
2008-08-29 04:11:00,1.22783,1.22789,1.22737,1.22768,11000000.0
2008-08-29 04:12:00,1.2271,1.22716,1.22698,1.22716,26200000.0
2008-08-29 04:13:00,1.22723,1.2273,1.22706,1.22706,34200000.0
2008-08-29 04:14:00,1.22712,1.22719,1.22681,1.22681,61600000.0
2008-08-29 04:15:00,1.22702,1.22708,1.22687,1.22702,13800000.0
2008-08-29 04:16:00,1.22675,1.22684,1.2263,1.22682,16400000.0
2008-08-29 04:17:00,1.22682,1.22682,1.22657,1.22678,5600000.0
2008-08-29 04:18:00,1.22694,1.22694,1.22667,1.22676,6400000.0
2008-08-29 04:19:00,1.22671,1.22709,1.22671,1.22709,24200000.0
2008-08-29 04:20:00,1.22685,1.22687,1.22638,1.22664,26000000.0
2008-08-29 04:21:00,1.22648,1.22688,1.22648,1.22684,14600000.0
2008-08-29 04:22:00,1.2272,1.2272,1.22695,1.22695,3200000.0
2008-08-29 04:23:00,1.22702,1.22744,1.22689,1.22703,20000000.0
2008-08-29 04:24:00,1.2277,1.2277,1.2276,1.2276,8200000.0
2008-08-29 04:25:00,1.2277,1.2277,1.2277,1.2277,8200000.0
2008-08-29 04:26:00,1.22699,1.22736,1.22699,1.22736,8200000.0
2008-08-29 04:27:00,1.22697,1.22742,1.22679,1.22679,11000000.0
2008-08-29 04:28:00,1.22722,1.22751,1.2271,1.2271,15400000.0
2008-08-29 04:29:00,1.22737,1.22752,1.22715,1.22715,18000000.0
2008-08-29 04:30:00,1.22716,1.22716,1.2266,1.2268,16600000.0
2008-08-29 04:31:00,1.22669,1.22688,1.22658,1.22668,14200000.0
2008-08-29 04:32:00,1.2264,1.22677,1.2264,1.22677,18800000.0
2008-08-29 04:33:00,1.22704,1.2271,1.22704,1.2271,2600000.0
2008-08-29 04:34:00,1.22743,1.22743,1.22665,1.22665,2600000.0
2008-08-29 04:35:00,1.22667,1.22668,1.2265,1.22668,17800000.0
2008-08-29 04:36:00,1.2275,1.2275,1.2275,1.2275,35200000.0
2008-08-29 04:37:00,1.2274,1.2274,1.2274,1.2274,35200000.0
2008-08-29 04:38:00,1.2268,1.22721,1.22667,1.22667,35200000.0
2008-08-29 04:39:00,1.22676,1.22704,1.22674,1.22704,9200000.0
2008-08-29 04:40:00,1.22708,1.22745,1.22685,1.22731,18300000.0
2008-08-29 04:41:00,1.2269,1.2269,1.22681,1.22687,13800000.0
2008-08-29 04:42:00,1.22716,1.22716,1.22619,1.22632,10600000.0
2008-08-29 04:43:00,1.22673,1.22686,1.22669,1.22677,16800000.0
2008-08-29 04:44:00,1.2266,1.22699,1.22624,1.22692,15200000.0
2008-08-29 04:45:00,1.2274,1.2274,1.2273,1.2273,3600000.0
2008-08-29 04:46:00,1.22687,1.22721,1.22675,1.22675,3600000.0
2008-08-29 04:47:00,1.2269,1.22705,1.2268,1.2268,17000000.0
2008-08-29 04:48:00,1.227,1.227,1.227,1.227,10600000.0
2008-08-29 04:49:00,1.22659,1.22721,1.22659,1.22721,10600000.0
2008-08-29 04:50:00,1.2263,1.22669,1.22628,1.22648,19600000.0
2008-08-29 04:51:00,1.2269,1.2269,1.2266,1.2268,4200000.0
2008-08-29 04:52:00,1.22642,1.22642,1.22608,1.22608,4200000.0
2008-08-29 04:53:00,1.22575,1.22606,1.22575,1.22606,10400000.0
2008-08-29 04:54:00,1.22626,1.22644,1.2259,1.22644,17000000.0
2008-08-29 04:55:00,1.22608,1.22608,1.22562,1.22562,2600000.0
2008-08-29 04:56:00,1.2264,1.2265,1.2264,1.2265,6600000.0
2008-08-29 04:57:00,1.22578,1.22616,1.22578,1.22616,6600000.0
2008-08-29 04:58:00,1.22636,1.2271,1.22636,1.22652,8000000.0
2008-08-29 04:59:00,1.2265,1.2268,1.2265,1.2267,58800000.0
2008-08-29 05:00:00,1.22623,1.2264,1.2262,1.22621,58800000.0
2008-08-29 05:02:00,1.2266,1.2267,1.2266,1.2267,15200000.0
2008-08-29 05:03:00,1.2266,1.2268,1.2266,1.2267,15200000.0
2008-08-29 05:04:00,1.22613,1.22655,1.22605,1.22655,15200000.0
2008-08-29 05:05:00,1.22655,1.22655,1.22613,1.22637,12800000.0
2008-08-29 05:06:00,1.22614,1.2265,1.22597,1.22601,12000000.0
2008-08-29 05:07:00,1.22616,1.2263,1.22596,1.22608,20200000.0
2008-08-29 05:09:00,1.22597,1.22632,1.22575,1.22575,18200000.0
2008-08-29 05:10:00,1.22589,1.22636,1.22585,1.22606,16800000.0
2008-08-29 05:11:00,1.22604,1.22641,1.2259,1.22597,84200000.0
2008-08-29 05:12:00,1.22607,1.22632,1.22577,1.22605,30400000.0
2008-08-29 05:13:00,1.22596,1.22659,1.22596,1.22659,2600000.0
2008-08-29 05:14:00,1.2262,1.22633,1.22612,1.22625,26400000.0
2008-08-29 05:15:00,1.22612,1.22648,1.22612,1.22631,6000000.0
2008-08-29 05:16:00,1.22633,1.22677,1.22633,1.22666,39400000.0
2008-08-29 05:17:00,1.22629,1.22642,1.22589,1.22615,8600000.0
2008-08-29 05:18:00,1.2266,1.2266,1.2266,1.2266,7400000.0
2008-08-29 05:21:00,1.22632,1.22639,1.22604,1.22639,7400000.0
2008-08-29 05:22:00,1.22631,1.22632,1.22608,1.2262,27800000.0
2008-08-29 05:23:00,1.22623,1.22685,1.22618,1.22685,11000000.0
2008-08-29 05:24:00,1.22655,1.22697,1.22643,1.22697,9600000.0
2008-08-29 05:25:00,1.2264,1.22675,1.2264,1.22675,14800000.0
2008-08-29 05:26:00,1.22643,1.22671,1.22633,1.22636,102800000.0
2008-08-29 05:27:00,1.2269,1.2269,1.2269,1.2269,96000000.0
2008-08-29 05:28:00,1.22633,1.22665,1.22609,1.22621,96000000.0
2008-08-29 05:29:00,1.22628,1.22699,1.22627,1.22627,12600000.0
2008-08-29 05:30:00,1.22644,1.2267,1.22629,1.22668,16200000.0
2008-08-29 05:31:00,1.22649,1.22713,1.22632,1.22632,110000000.0
2008-08-29 05:32:00,1.22643,1.22673,1.22643,1.22647,17600000.0
2008-08-29 05:33:00,1.22649,1.22649,1.22621,1.22646,4800000.0
2008-08-29 05:34:00,1.22624,1.22666,1.22601,1.22636,15400000.0
2008-08-29 05:35:00,1.22618,1.22695,1.22618,1.22652,23800000.0
2008-08-29 05:36:00,1.22685,1.22699,1.22672,1.22683,16200000.0
2008-08-29 05:37:00,1.2269,1.2269,1.2268,1.2269,14400000.0
2008-08-29 05:38:00,1.22662,1.22685,1.22634,1.22685,14400000.0
2008-08-29 05:39:00,1.2271,1.2271,1.2271,1.2271,19800000.0
2008-08-29 05:40:00,1.2267,1.22679,1.22652,1.22672,19800000.0
2008-08-29 05:41:00,1.22658,1.22658,1.22624,1.22624,7200000.0
2008-08-29 05:42:00,1.22651,1.22668,1.22619,1.22653,6800000.0
2008-08-29 05:43:00,1.22643,1.22698,1.22633,1.22634,7800000.0
2008-08-29 05:44:00,1.22639,1.22663,1.22634,1.22661,14800000.0
2008-08-29 05:45:00,1.22648,1.22648,1.22585,1.22643,15000000.0
2008-08-29 05:46:00,1.22669,1.22669,1.2264,1.22648,11000000.0
2008-08-29 05:47:00,1.22657,1.22691,1.22638,1.2264,75200000.0
2008-08-29 05:48:00,1.22646,1.22684,1.22622,1.22667,73200000.0
2008-08-29 05:49:00,1.22622,1.22635,1.22593,1.22593,12400000.0
2008-08-29 05:50:00,1.22639,1.22665,1.22635,1.22645,17200000.0
2008-08-29 05:51:00,1.22643,1.22659,1.22638,1.22657,9200000.0
2008-08-29 05:52:00,1.22629,1.22668,1.22629,1.22668,15800000.0
2008-08-29 05:53:00,1.2263,1.2263,1.22605,1.22605,13600000.0
2008-08-29 05:54:00,1.22632,1.22667,1.22629,1.22667,34000000.0
2008-08-29 05:55:00,1.22694,1.22694,1.2266,1.22673,46000000.0
2008-08-29 05:56:00,1.2268,1.22685,1.22669,1.22685,8200000.0
2008-08-29 05:57:00,1.22673,1.22694,1.22672,1.22693,28200000.0
2008-08-29 05:58:00,1.2271,1.22719,1.22668,1.22705,9600000.0
2008-08-29 05:59:00,1.22705,1.22715,1.22658,1.22687,14200000.0
2008-08-29 06:00:00,1.22638,1.22643,1.22618,1.22618,41200000.0
2008-08-29 06:01:00,1.22601,1.22608,1.2259,1.2259,16000000.0
2008-08-29 06:02:00,1.2258,1.22613,1.2258,1.22587,30200000.0
2008-08-29 06:04:00,1.2268,1.2268,1.2266,1.2266,2600000.0
2008-08-29 06:05:00,1.2265,1.2265,1.2265,1.2265,2600000.0
2008-08-29 06:06:00,1.22634,1.22634,1.22624,1.22624,2600000.0
2008-08-29 06:07:00,1.2267,1.2268,1.2267,1.2268,113200000.0
2008-08-29 06:08:00,1.2269,1.227,1.2269,1.227,113200000.0
2008-08-29 06:09:00,1.22594,1.2264,1.22572,1.22575,113200000.0
2008-08-29 06:10:00,1.22617,1.22628,1.226,1.22628,13000000.0
2008-08-29 06:11:00,1.22599,1.22632,1.22578,1.22589,48200000.0
2008-08-29 06:12:00,1.22648,1.22648,1.22595,1.22616,13800000.0
2008-08-29 06:13:00,1.22659,1.22659,1.2259,1.2259,7400000.0
2008-08-29 06:14:00,1.2268,1.2268,1.2267,1.2267,10600000.0
2008-08-29 06:15:00,1.22636,1.22661,1.22602,1.22625,10600000.0
2008-08-29 06:16:00,1.22607,1.22616,1.22607,1.22616,3600000.0
2008-08-29 06:17:00,1.22634,1.22639,1.22607,1.22628,14000000.0
2008-08-29 06:18:00,1.2269,1.227,1.2268,1.2269,11600000.0
2008-08-29 06:19:00,1.22634,1.22661,1.22634,1.22637,11600000.0
2008-08-29 06:20:00,1.22692,1.22707,1.22645,1.22645,14800000.0
2008-08-29 06:21:00,1.22647,1.22678,1.22647,1.22671,17200000.0
2008-08-29 06:22:00,1.22649,1.22702,1.22649,1.22702,10600000.0
2008-08-29 06:23:00,1.22727,1.2276,1.22725,1.2276,4200000.0
2008-08-29 06:24:00,1.22788,1.22788,1.22757,1.22774,60600000.0
2008-08-29 06:25:00,1.22783,1.22802,1.22749,1.22761,80800000.0
2008-08-29 06:26:00,1.22737,1.2276,1.22706,1.2276,9200000.0
2008-08-29 06:27:00,1.22735,1.22735,1.22725,1.22725,9600000.0
2008-08-29 06:28:00,1.22717,1.22745,1.22699,1.22745,17200000.0
2008-08-29 06:29:00,1.22705,1.22705,1.22691,1.22696,13000000.0
2008-08-29 06:30:00,1.22717,1.22727,1.22686,1.22727,5800000.0
2008-08-29 06:31:00,1.2276,1.2278,1.2276,1.2277,30800000.0
2008-08-29 06:32:00,1.22713,1.22743,1.22697,1.22708,30800000.0
2008-08-29 06:33:00,1.22693,1.22709,1.2268,1.22694,40000000.0
2008-08-29 06:34:00,1.22698,1.22698,1.22672,1.2268,6200000.0
2008-08-29 06:35:00,1.2274,1.2274,1.2274,1.2274,4200000.0
2008-08-29 06:36:00,1.22675,1.2273,1.22675,1.2273,4200000.0
2008-08-29 06:37:00,1.22681,1.22681,1.22676,1.22676,3200000.0
2008-08-29 06:38:00,1.22698,1.22698,1.22693,1.22693,3200000.0
2008-08-29 06:39:00,1.22693,1.22693,1.22655,1.22655,4200000.0
2008-08-29 06:40:00,1.2267,1.22701,1.22661,1.22701,6800000.0
2008-08-29 06:41:00,1.22685,1.22685,1.22644,1.22644,9200000.0
2008-08-29 06:42:00,1.22665,1.22689,1.2266,1.22688,13000000.0
2008-08-29 06:43:00,1.22695,1.22757,1.22695,1.22733,15800000.0
2008-08-29 06:44:00,1.2278,1.2282,1.2278,1.2279,36200000.0
2008-08-29 06:45:00,1.22697,1.22711,1.22686,1.2271,36200000.0
2008-08-29 06:46:00,1.22733,1.22738,1.22705,1.22718,9200000.0
2008-08-29 06:47:00,1.22748,1.22756,1.22731,1.22756,21000000.0
2008-08-29 06:48:00,1.22742,1.22742,1.2268,1.22693,18600000.0
2008-08-29 06:49:00,1.2275,1.2275,1.2273,1.2273,21000000.0
2008-08-29 06:50:00,1.22698,1.22721,1.22698,1.22701,21000000.0
2008-08-29 06:51:00,1.22674,1.22693,1.22674,1.22677,4800000.0
2008-08-29 06:52:00,1.2269,1.2269,1.22668,1.2267,4200000.0
2008-08-29 06:53:00,1.22654,1.22671,1.22649,1.22671,11400000.0
2008-08-29 06:54:00,1.22678,1.22702,1.22674,1.22701,10200000.0
2008-08-29 06:55:00,1.2268,1.22705,1.2267,1.22676,12800000.0
2008-08-29 06:56:00,1.22677,1.22677,1.22647,1.2267,4200000.0
2008-08-29 06:57:00,1.22662,1.22692,1.22646,1.2266,173500000.0
2008-08-29 06:58:00,1.22674,1.22674,1.22673,1.22673,2000000.0
2008-08-29 06:59:00,1.2265,1.22655,1.2265,1.22655,2600000.0
2008-08-29 07:00:00,1.22572,1.22651,1.22572,1.22651,4200000.0
2008-08-29 07:01:00,1.22645,1.2265,1.2262,1.2262,5800000.0
2008-08-29 07:02:00,1.22643,1.22661,1.22628,1.22628,7800000.0
2008-08-29 07:03:00,1.22639,1.22671,1.22616,1.22665,13400000.0
2008-08-29 07:04:00,1.227,1.2271,1.227,1.2271,15200000.0
2008-08-29 07:05:00,1.22682,1.22682,1.22642,1.22665,15200000.0
2008-08-29 07:06:00,1.22658,1.22677,1.22653,1.22653,36600000.0
2008-08-29 07:07:00,1.22692,1.22707,1.22599,1.22707,7200000.0
2008-08-29 07:08:00,1.22628,1.22684,1.22628,1.22684,16400000.0
2008-08-29 07:09:00,1.22701,1.22701,1.22666,1.22678,9800000.0
2008-08-29 07:10:00,1.22661,1.22675,1.22647,1.22647,10000000.0
2008-08-29 07:11:00,1.22641,1.22658,1.2263,1.2263,5800000.0
2008-08-29 07:12:00,1.22634,1.22634,1.22578,1.22586,57400000.0
2008-08-29 07:13:00,1.22615,1.22652,1.22592,1.22652,7000000.0
2008-08-29 07:14:00,1.22693,1.22698,1.22645,1.22645,9200000.0
2008-08-29 07:15:00,1.22702,1.22702,1.22655,1.22655,2600000.0
2008-08-29 07:16:00,1.22656,1.22714,1.22638,1.22644,22200000.0
2008-08-29 07:17:00,1.2268,1.2268,1.22639,1.22639,10600000.0
2008-08-29 07:18:00,1.22643,1.22643,1.22635,1.22635,2600000.0
2008-08-29 07:19:00,1.22607,1.22671,1.22607,1.22625,82400000.0
2008-08-29 07:20:00,1.2267,1.227,1.2267,1.227,19000000.0
2008-08-29 07:21:00,1.22689,1.22689,1.22612,1.22652,19000000.0
2008-08-29 07:22:00,1.22652,1.22673,1.22643,1.22643,12200000.0
2008-08-29 07:23:00,1.2266,1.22671,1.22616,1.22646,10000000.0
2008-08-29 07:24:00,1.2266,1.22668,1.22629,1.22637,61400000.0
2008-08-29 07:25:00,1.2263,1.22668,1.2263,1.22668,5800000.0
2008-08-29 07:26:00,1.22702,1.22702,1.22669,1.22669,9000000.0
2008-08-29 07:27:00,1.22681,1.22694,1.22661,1.22661,10000000.0
2008-08-29 07:28:00,1.22643,1.22693,1.22643,1.22676,26800000.0
2008-08-29 07:29:00,1.2265,1.22698,1.2265,1.22668,11600000.0
2008-08-29 07:30:00,1.227,1.22706,1.22651,1.22651,21400000.0
2008-08-29 07:31:00,1.22679,1.22713,1.22657,1.22662,19800000.0
2008-08-29 07:32:00,1.22649,1.22677,1.22627,1.22677,12200000.0
2008-08-29 07:33:00,1.22692,1.22704,1.2266,1.22704,10000000.0
2008-08-29 07:34:00,1.22718,1.22718,1.22676,1.22693,8400000.0
2008-08-29 07:35:00,1.22677,1.22704,1.22659,1.22695,8600000.0
2008-08-29 07:36:00,1.22721,1.22756,1.22705,1.22719,17200000.0
2008-08-29 07:37:00,1.22732,1.22732,1.22707,1.22728,21600000.0
2008-08-29 07:38:00,1.2279,1.2279,1.2278,1.2278,18400000.0
2008-08-29 07:39:00,1.22721,1.22762,1.22718,1.22718,18400000.0
2008-08-29 07:40:00,1.22745,1.22752,1.22741,1.22752,28800000.0
2008-08-29 07:41:00,1.22729,1.22752,1.22718,1.22718,19200000.0
2008-08-29 07:42:00,1.22739,1.22739,1.22668,1.22676,14200000.0
2008-08-29 07:43:00,1.22678,1.22739,1.22668,1.22739,23800000.0
2008-08-29 07:44:00,1.22699,1.22778,1.2266,1.22671,89600000.0
2008-08-29 07:45:00,1.22672,1.22724,1.22658,1.22699,15400000.0
2008-08-29 07:46:00,1.2273,1.2275,1.2269,1.2274,16400000.0
2008-08-29 07:47:00,1.22638,1.22646,1.22634,1.22634,16400000.0
2008-08-29 07:48:00,1.22647,1.22647,1.22621,1.22626,18600000.0
2008-08-29 07:49:00,1.2269,1.2269,1.2268,1.2269,7800000.0
2008-08-29 07:50:00,1.2268,1.2269,1.2267,1.2269,7800000.0
2008-08-29 07:51:00,1.22645,1.22656,1.22628,1.22633,7800000.0
2008-08-29 07:52:00,1.22627,1.22635,1.2261,1.2261,13200000.0
2008-08-29 07:53:00,1.22655,1.22694,1.22655,1.22694,25000000.0
2008-08-29 07:54:00,1.22669,1.22693,1.22657,1.22675,23000000.0
2008-08-29 07:55:00,1.22678,1.22708,1.2267,1.22681,82200000.0
2008-08-29 07:56:00,1.2263,1.2268,1.22623,1.22662,19800000.0
2008-08-29 07:57:00,1.22603,1.22654,1.22595,1.22606,15800000.0
2008-08-29 07:58:00,1.2263,1.22647,1.22629,1.22647,6800000.0
2008-08-29 07:59:00,1.2259,1.22646,1.22573,1.22646,10000000.0
2008-08-29 08:00:00,1.2263,1.22634,1.2257,1.22592,74200000.0
2008-08-29 08:01:00,1.22582,1.22622,1.22573,1.22607,20400000.0
2008-08-29 08:02:00,1.22632,1.22632,1.22568,1.22574,11800000.0
2008-08-29 08:03:00,1.2257,1.22612,1.22567,1.22612,37200000.0
2008-08-29 08:04:00,1.22631,1.22631,1.22619,1.22619,2600000.0
2008-08-29 08:05:00,1.22607,1.22649,1.22596,1.22617,26600000.0
2008-08-29 08:06:00,1.22574,1.22638,1.2257,1.22615,67600000.0
2008-08-29 08:07:00,1.22538,1.2259,1.22538,1.22552,16200000.0
2008-08-29 08:08:00,1.22554,1.22564,1.22544,1.22564,13800000.0
2008-08-29 08:09:00,1.22587,1.22587,1.22571,1.22571,2600000.0
2008-08-29 08:10:00,1.22644,1.22654,1.22619,1.22619,8400000.0
2008-08-29 08:11:00,1.22637,1.22669,1.22615,1.22634,9400000.0
2008-08-29 08:12:00,1.22566,1.22566,1.22555,1.22555,3200000.0
2008-08-29 08:13:00,1.2251,1.2251,1.22498,1.22498,3400000.0
2008-08-29 08:14:00,1.22474,1.22491,1.22458,1.22474,18400000.0
2008-08-29 08:15:00,1.2247,1.22501,1.22448,1.22448,28600000.0
2008-08-29 08:16:00,1.22409,1.22458,1.22409,1.22414,16700000.0
2008-08-29 08:17:00,1.22473,1.22512,1.22445,1.22512,21000000.0
2008-08-29 08:18:00,1.22495,1.22504,1.2246,1.2246,6400000.0
2008-08-29 08:19:00,1.22536,1.22559,1.2249,1.2249,90600000.0
2008-08-29 08:20:00,1.22473,1.22494,1.22422,1.22462,11600000.0
2008-08-29 08:21:00,1.22484,1.2249,1.22468,1.22472,33800000.0
2008-08-29 08:22:00,1.22462,1.22492,1.2245,1.22459,68800000.0
2008-08-29 08:23:00,1.22459,1.22488,1.2244,1.22458,16800000.0
2008-08-29 08:24:00,1.22457,1.22508,1.22445,1.22499,23200000.0
2008-08-29 08:25:00,1.22569,1.22569,1.22527,1.22535,25800000.0
2008-08-29 08:26:00,1.22541,1.22635,1.22524,1.22622,74600000.0
2008-08-29 08:27:00,1.22581,1.22632,1.22498,1.22561,69500000.0
2008-08-29 08:28:00,1.22572,1.22572,1.22483,1.22512,52000000.0
2008-08-29 08:29:00,1.22547,1.22554,1.22523,1.22523,16200000.0
2008-08-29 08:30:00,1.22514,1.22524,1.22493,1.22493,39400000.0
2008-08-29 08:31:00,1.22517,1.22539,1.22506,1.22525,11800000.0
2008-08-29 08:32:00,1.22504,1.22595,1.22504,1.22564,37800000.0
2008-08-29 08:33:00,1.22504,1.22509,1.22452,1.22509,13000000.0
2008-08-29 08:34:00,1.22487,1.22545,1.22483,1.22537,21400000.0
2008-08-29 08:35:00,1.22459,1.22488,1.22458,1.22458,55600000.0
2008-08-29 08:36:00,1.22499,1.22513,1.22475,1.22475,8600000.0
2008-08-29 08:37:00,1.2247,1.22489,1.22453,1.22453,20200000.0
2008-08-29 08:38:00,1.22491,1.22518,1.2247,1.2247,11400000.0
2008-08-29 08:39:00,1.22512,1.22512,1.22454,1.22454,18600000.0
2008-08-29 08:40:00,1.22461,1.22485,1.22446,1.22457,84500000.0
2008-08-29 08:41:00,1.22493,1.22503,1.22417,1.22433,87400000.0
2008-08-29 08:42:00,1.22426,1.22452,1.22395,1.22435,16600000.0
2008-08-29 08:43:00,1.22447,1.22447,1.22392,1.22424,15200000.0
2008-08-29 08:44:00,1.22391,1.22402,1.22369,1.22373,28800000.0
2008-08-29 08:45:00,1.22392,1.22392,1.22341,1.22366,92000000.0
2008-08-29 08:46:00,1.22384,1.22401,1.22368,1.22401,26800000.0
2008-08-29 08:47:00,1.22396,1.22403,1.22389,1.22389,45400000.0
2008-08-29 08:48:00,1.22393,1.2242,1.22367,1.22377,122400000.0
2008-08-29 08:49:00,1.22379,1.22422,1.22358,1.22414,13400000.0
2008-08-29 08:50:00,1.22437,1.2248,1.22431,1.2248,7600000.0
2008-08-29 08:51:00,1.22516,1.22541,1.22504,1.22522,61400000.0
2008-08-29 08:52:00,1.22477,1.22536,1.22473,1.22536,43800000.0
2008-08-29 08:53:00,1.22551,1.226,1.22525,1.22525,143800000.0
2008-08-29 08:54:00,1.2247,1.2251,1.2247,1.22492,23600000.0
2008-08-29 08:55:00,1.22462,1.22534,1.22462,1.22524,10000000.0
2008-08-29 08:56:00,1.22502,1.22549,1.22491,1.22506,20600000.0
2008-08-29 08:57:00,1.22493,1.22495,1.22415,1.22415,14000000.0
2008-08-29 08:58:00,1.22504,1.22549,1.22495,1.225,154200000.0
2008-08-29 08:59:00,1.22497,1.22567,1.22489,1.22501,117600000.0
2008-08-29 09:00:00,1.22513,1.22521,1.22467,1.22471,120800000.0
2008-08-29 09:01:00,1.22501,1.22507,1.22432,1.22445,91600000.0
2008-08-29 09:02:00,1.22494,1.22496,1.22436,1.22462,7800000.0
2008-08-29 09:03:00,1.22506,1.22551,1.22493,1.22532,81600000.0
2008-08-29 09:04:00,1.22552,1.22579,1.22506,1.22532,28000000.0
2008-08-29 09:05:00,1.22517,1.22531,1.22472,1.22531,56400000.0
2008-08-29 09:06:00,1.22496,1.22543,1.22495,1.22533,80100000.0
2008-08-29 09:07:00,1.22526,1.22545,1.22502,1.22531,53400000.0
2008-08-29 09:08:00,1.2254,1.22576,1.22536,1.22536,77400000.0
2008-08-29 09:09:00,1.22496,1.22548,1.22496,1.22548,75800000.0
2008-08-29 09:10:00,1.2257,1.2258,1.2257,1.2258,13200000.0
2008-08-29 09:11:00,1.22551,1.22551,1.2249,1.2249,13200000.0
2008-08-29 09:12:00,1.2259,1.226,1.2259,1.2259,14600000.0
2008-08-29 09:13:00,1.22554,1.22565,1.22539,1.22539,14600000.0
2008-08-29 09:14:00,1.22584,1.22586,1.22544,1.22553,70800000.0
2008-08-29 09:15:00,1.226,1.2261,1.2259,1.2261,18600000.0
2008-08-29 09:16:00,1.22583,1.22583,1.22516,1.2253,18600000.0
2008-08-29 09:17:00,1.22523,1.22532,1.22516,1.2253,28000000.0
2008-08-29 09:18:00,1.2254,1.22558,1.2254,1.22557,42000000.0
2008-08-29 09:19:00,1.22556,1.22556,1.22521,1.22521,93400000.0
2008-08-29 09:20:00,1.22531,1.22593,1.22531,1.22579,23400000.0
2008-08-29 09:21:00,1.22543,1.22543,1.22495,1.22509,10000000.0
2008-08-29 09:22:00,1.22508,1.22534,1.22502,1.22527,17800000.0
2008-08-29 09:23:00,1.22512,1.22538,1.22497,1.22502,15400000.0
2008-08-29 09:24:00,1.22534,1.2254,1.22495,1.22495,10200000.0
2008-08-29 09:25:00,1.22524,1.22538,1.22509,1.22518,6400000.0
2008-08-29 09:26:00,1.22543,1.22547,1.22525,1.22538,15800000.0
2008-08-29 09:27:00,1.22532,1.22607,1.22532,1.22541,115000000.0
2008-08-29 09:28:00,1.22568,1.22599,1.22539,1.22599,117800000.0
2008-08-29 09:29:00,1.22571,1.22571,1.2252,1.2252,24700000.0
2008-08-29 09:30:00,1.2253,1.22545,1.2251,1.22528,6800000.0
2008-08-29 09:31:00,1.22506,1.22524,1.2248,1.22499,22200000.0
2008-08-29 09:32:00,1.22506,1.22534,1.22506,1.22534,79000000.0
2008-08-29 09:33:00,1.22529,1.22539,1.22521,1.22532,61000000.0
2008-08-29 09:34:00,1.22553,1.22589,1.22551,1.22582,11200000.0
2008-08-29 09:35:00,1.22546,1.22632,1.22543,1.22613,66400000.0
2008-08-29 09:36:00,1.22624,1.2265,1.22554,1.22635,83400000.0
2008-08-29 09:37:00,1.22633,1.22651,1.22537,1.22568,144000000.0
2008-08-29 09:38:00,1.22552,1.22611,1.22528,1.22547,46000000.0
2008-08-29 09:39:00,1.22547,1.22606,1.22542,1.22581,94200000.0
2008-08-29 09:40:00,1.22562,1.22562,1.22537,1.22537,2000000.0
2008-08-29 09:41:00,1.22487,1.22507,1.22475,1.22484,101200000.0
2008-08-29 09:42:00,1.22481,1.22502,1.22481,1.22484,39800000.0
2008-08-29 09:43:00,1.2248,1.22535,1.22469,1.22469,162000000.0
2008-08-29 09:44:00,1.22499,1.22527,1.2245,1.22494,97100000.0
2008-08-29 09:45:00,1.22512,1.22514,1.22479,1.22514,12400000.0
2008-08-29 09:46:00,1.22503,1.22569,1.22502,1.22528,126800000.0
2008-08-29 09:47:00,1.22503,1.22561,1.22472,1.22495,106400000.0
2008-08-29 09:48:00,1.22496,1.22531,1.22473,1.22531,10600000.0
2008-08-29 09:49:00,1.2251,1.22583,1.2249,1.22512,119200000.0
2008-08-29 09:50:00,1.22528,1.2254,1.22515,1.22524,8400000.0
2008-08-29 09:51:00,1.22519,1.22542,1.22473,1.22532,19600000.0
2008-08-29 09:52:00,1.2257,1.2257,1.2255,1.2256,9000000.0
2008-08-29 09:53:00,1.22531,1.22535,1.22496,1.22519,9000000.0
2008-08-29 09:54:00,1.22545,1.22565,1.22521,1.22534,126400000.0
2008-08-29 09:55:00,1.22562,1.22562,1.22546,1.22546,2600000.0
2008-08-29 09:56:00,1.22563,1.22595,1.22529,1.22551,76200000.0
2008-08-29 09:57:00,1.22566,1.22583,1.22543,1.22583,78200000.0
2008-08-29 09:58:00,1.22641,1.22641,1.22601,1.22614,85400000.0
2008-08-29 09:59:00,1.22619,1.22655,1.22609,1.22631,79200000.0
2008-08-29 10:00:00,1.2267,1.2268,1.2266,1.2268,62300000.0
2008-08-29 10:01:00,1.22627,1.22627,1.22573,1.22579,62300000.0
2008-08-29 10:02:00,1.2263,1.2264,1.2261,1.2263,54400000.0
2008-08-29 10:03:00,1.2262,1.2265,1.2261,1.2265,54400000.0
2008-08-29 10:04:00,1.22585,1.22644,1.2257,1.22606,54400000.0
2008-08-29 10:05:00,1.22617,1.22631,1.22592,1.22593,59600000.0
2008-08-29 10:06:00,1.22603,1.22636,1.22584,1.22595,67000000.0
2008-08-29 10:07:00,1.22571,1.22574,1.22463,1.22463,85000000.0
2008-08-29 10:08:00,1.22469,1.22511,1.22469,1.22511,97200000.0
2008-08-29 10:09:00,1.22527,1.22542,1.22507,1.22507,57800000.0
2008-08-29 10:10:00,1.22508,1.2253,1.22495,1.2253,106000000.0
2008-08-29 10:11:00,1.22484,1.22498,1.22446,1.22464,84600000.0
2008-08-29 10:12:00,1.22428,1.22469,1.22424,1.22427,92000000.0
2008-08-29 10:13:00,1.22464,1.22464,1.22392,1.22407,21400000.0
2008-08-29 10:14:00,1.22401,1.22429,1.22398,1.22429,46600000.0
2008-08-29 10:15:00,1.22456,1.22466,1.22429,1.22446,43800000.0
2008-08-29 10:16:00,1.22434,1.2249,1.22434,1.2246,7400000.0
2008-08-29 10:17:00,1.22453,1.22496,1.22443,1.22475,75400000.0
2008-08-29 10:18:00,1.22456,1.22482,1.22454,1.22475,53800000.0
2008-08-29 10:19:00,1.22481,1.22503,1.22454,1.22461,12000000.0
2008-08-29 10:20:00,1.22491,1.22513,1.22468,1.22468,68000000.0
2008-08-29 10:21:00,1.22472,1.22499,1.22465,1.22482,75100000.0
2008-08-29 10:22:00,1.225,1.22533,1.22464,1.22464,79600000.0
2008-08-29 10:23:00,1.22508,1.22521,1.2248,1.2248,55200000.0
2008-08-29 10:24:00,1.22499,1.22549,1.22489,1.22534,82400000.0
2008-08-29 10:25:00,1.22509,1.22528,1.22482,1.22499,101200000.0
2008-08-29 10:26:00,1.22464,1.22482,1.22409,1.22409,105200000.0
2008-08-29 10:27:00,1.22422,1.2247,1.22422,1.2247,71200000.0
2008-08-29 10:28:00,1.22484,1.22515,1.22462,1.22479,108800000.0
2008-08-29 10:29:00,1.225,1.225,1.2249,1.225,143600000.0
2008-08-29 10:30:00,1.22461,1.22482,1.22409,1.22476,143600000.0
2008-08-29 10:32:00,1.22458,1.22486,1.22426,1.22426,83200000.0
2008-08-29 10:33:00,1.22437,1.22504,1.22414,1.22431,139400000.0
2008-08-29 10:34:00,1.22411,1.22491,1.22384,1.22396,140800000.0
2008-08-29 10:35:00,1.22442,1.22453,1.22418,1.22418,135200000.0
2008-08-29 10:36:00,1.22417,1.2249,1.22417,1.2249,122400000.0
2008-08-29 10:37:00,1.22503,1.22546,1.22474,1.22501,146500000.0
2008-08-29 10:38:00,1.22523,1.22555,1.22511,1.22513,93600000.0
2008-08-29 10:39:00,1.2247,1.22494,1.22446,1.22453,10200000.0
2008-08-29 10:40:00,1.22464,1.22474,1.2244,1.2245,29600000.0
2008-08-29 10:41:00,1.22464,1.2247,1.22422,1.22435,91200000.0
2008-08-29 10:42:00,1.22433,1.22468,1.22404,1.22428,132400000.0
2008-08-29 10:43:00,1.22461,1.22544,1.22454,1.22454,10600000.0
2008-08-29 10:44:00,1.22542,1.22545,1.22468,1.225,113200000.0
2008-08-29 10:45:00,1.22478,1.22537,1.22478,1.22503,18800000.0
2008-08-29 10:46:00,1.22495,1.22546,1.22495,1.22514,52000000.0
2008-08-29 10:47:00,1.22547,1.2258,1.22517,1.22564,101600000.0
2008-08-29 10:48:00,1.22564,1.22564,1.22507,1.22529,43600000.0
2008-08-29 10:49:00,1.22525,1.22575,1.22525,1.22538,76800000.0
2008-08-29 10:50:00,1.22564,1.22591,1.22537,1.22539,20000000.0
2008-08-29 10:51:00,1.22563,1.22627,1.22558,1.2257,107800000.0
2008-08-29 10:52:00,1.22575,1.22607,1.22527,1.22555,114200000.0
2008-08-29 10:53:00,1.22585,1.226,1.22546,1.22554,78400000.0
2008-08-29 10:54:00,1.22545,1.22591,1.22523,1.22531,93600000.0
2008-08-29 10:55:00,1.22538,1.22567,1.22527,1.22548,123400000.0
2008-08-29 10:56:00,1.22512,1.22521,1.22486,1.2252,83600000.0
2008-08-29 10:57:00,1.22479,1.22517,1.22465,1.22501,18200000.0
2008-08-29 10:58:00,1.22516,1.22557,1.22508,1.22532,17900000.0
2008-08-29 10:59:00,1.22563,1.22577,1.22523,1.22539,101600000.0
2008-08-29 11:00:00,1.22491,1.22526,1.22442,1.22442,113000000.0
2008-08-29 11:01:00,1.22417,1.22436,1.2241,1.22413,79000000.0
2008-08-29 11:02:00,1.2243,1.2251,1.2243,1.22471,67000000.0
2008-08-29 11:03:00,1.22472,1.2252,1.22466,1.22466,11400000.0
2008-08-29 11:04:00,1.2251,1.2253,1.2251,1.2251,41800000.0
2008-08-29 11:05:00,1.22467,1.22503,1.22461,1.22475,41800000.0
2008-08-29 11:06:00,1.22477,1.22489,1.22456,1.22476,60000000.0
2008-08-29 11:07:00,1.22455,1.22481,1.22453,1.22459,88800000.0
2008-08-29 11:08:00,1.22462,1.22462,1.22403,1.22434,19200000.0
2008-08-29 11:09:00,1.22448,1.22448,1.22417,1.22442,38600000.0
2008-08-29 11:10:00,1.22456,1.22472,1.22455,1.22455,43500000.0
2008-08-29 11:11:00,1.22438,1.22457,1.2243,1.22457,13000000.0
2008-08-29 11:12:00,1.22447,1.22467,1.22442,1.22445,20800000.0
2008-08-29 11:13:00,1.22466,1.22489,1.22452,1.22463,36000000.0
2008-08-29 11:14:00,1.22459,1.22483,1.22446,1.22483,21000000.0
2008-08-29 11:15:00,1.22437,1.22476,1.22422,1.22422,16000000.0
2008-08-29 11:16:00,1.22412,1.22461,1.22412,1.22461,9400000.0
2008-08-29 11:17:00,1.2246,1.22486,1.2246,1.22482,40200000.0
2008-08-29 11:18:00,1.22466,1.22506,1.22451,1.22457,73800000.0
2008-08-29 11:19:00,1.2246,1.22482,1.2246,1.22472,31200000.0
2008-08-29 11:20:00,1.22477,1.22502,1.22457,1.22467,96000000.0
2008-08-29 11:21:00,1.22489,1.22522,1.22479,1.2248,98000000.0
2008-08-29 11:22:00,1.22479,1.22533,1.22479,1.22506,107800000.0
2008-08-29 11:23:00,1.22502,1.22511,1.22491,1.22496,83000000.0
2008-08-29 11:24:00,1.22484,1.22499,1.22481,1.22495,52800000.0
2008-08-29 11:25:00,1.22487,1.22539,1.22487,1.22534,103400000.0
2008-08-29 11:26:00,1.22517,1.22524,1.22481,1.22495,120200000.0
2008-08-29 11:27:00,1.2248,1.22525,1.22476,1.22508,93000000.0
2008-08-29 11:28:00,1.22489,1.22505,1.22467,1.22493,15200000.0
2008-08-29 11:29:00,1.22471,1.22496,1.22449,1.22449,79600000.0
2008-08-29 11:30:00,1.22443,1.22478,1.22409,1.22409,23400000.0
2008-08-29 11:31:00,1.22416,1.22457,1.22416,1.22457,76000000.0
2008-08-29 11:32:00,1.22477,1.22497,1.22461,1.2249,99800000.0
2008-08-29 11:33:00,1.22496,1.2252,1.22475,1.22518,19800000.0
2008-08-29 11:34:00,1.22484,1.22534,1.22482,1.22487,76000000.0
2008-08-29 11:35:00,1.22494,1.22506,1.22477,1.22492,54800000.0
2008-08-29 11:36:00,1.22475,1.22502,1.22432,1.2246,75400000.0
2008-08-29 11:37:00,1.22415,1.22499,1.22415,1.22494,165000000.0
2008-08-29 11:38:00,1.22496,1.22505,1.22463,1.22492,87400000.0
2008-08-29 11:39:00,1.22479,1.2249,1.22455,1.22455,35000000.0
2008-08-29 11:40:00,1.22462,1.22472,1.22403,1.22466,43800000.0
2008-08-29 11:41:00,1.22454,1.22497,1.22454,1.22463,72600000.0
2008-08-29 11:42:00,1.22432,1.22453,1.22423,1.22432,84800000.0
2008-08-29 11:43:00,1.2248,1.2249,1.2248,1.2249,74400000.0
2008-08-29 11:44:00,1.22422,1.22448,1.22422,1.22447,74400000.0
2008-08-29 11:45:00,1.2247,1.2248,1.2247,1.2247,3600000.0
2008-08-29 11:46:00,1.22426,1.22451,1.22426,1.22451,3600000.0
2008-08-29 11:47:00,1.22484,1.22484,1.22452,1.22452,2600000.0
2008-08-29 11:48:00,1.22459,1.22529,1.22447,1.22447,79400000.0
2008-08-29 11:49:00,1.22453,1.22509,1.22438,1.22475,63000000.0
2008-08-29 11:50:00,1.22487,1.22522,1.22466,1.22488,23200000.0
2008-08-29 11:51:00,1.22479,1.22479,1.22452,1.22455,66400000.0
2008-08-29 11:52:00,1.22465,1.22488,1.22448,1.22488,84800000.0
2008-08-29 11:53:00,1.22495,1.22525,1.22479,1.22492,110400000.0
2008-08-29 11:54:00,1.22521,1.22533,1.225,1.22519,82800000.0
2008-08-29 11:55:00,1.22507,1.22557,1.22502,1.22505,84400000.0
2008-08-29 11:56:00,1.22492,1.22522,1.22483,1.22488,68200000.0
2008-08-29 11:57:00,1.22456,1.22503,1.22435,1.22435,98800000.0
2008-08-29 11:58:00,1.2246,1.2246,1.22412,1.22429,19600000.0
2008-08-29 11:59:00,1.22443,1.22467,1.2242,1.22441,95200000.0
2008-08-29 12:00:00,1.22417,1.22477,1.22417,1.22442,97400000.0
2008-08-29 12:01:00,1.22436,1.22472,1.22412,1.22472,102000000.0
2008-08-29 12:02:00,1.225,1.225,1.2249,1.225,76800000.0
2008-08-29 12:03:00,1.22452,1.22467,1.22424,1.22429,76800000.0
2008-08-29 12:04:00,1.2245,1.22486,1.22448,1.2245,56400000.0
2008-08-29 12:05:00,1.22459,1.22484,1.22453,1.22471,46600000.0
2008-08-29 12:06:00,1.22477,1.22507,1.22464,1.22478,105600000.0
2008-08-29 12:07:00,1.22482,1.2249,1.22468,1.22476,99600000.0
2008-08-29 12:08:00,1.22457,1.22496,1.22446,1.22489,84600000.0
2008-08-29 12:09:00,1.2251,1.2251,1.225,1.225,82000000.0
2008-08-29 12:10:00,1.22472,1.22474,1.22449,1.22454,82000000.0
2008-08-29 12:11:00,1.22456,1.22493,1.22453,1.22453,109200000.0
2008-08-29 12:12:00,1.22475,1.22527,1.2247,1.22482,100800000.0
2008-08-29 12:13:00,1.22479,1.22493,1.22474,1.22486,69800000.0
2008-08-29 12:14:00,1.2253,1.2254,1.2251,1.2253,118000000.0
2008-08-29 12:15:00,1.22491,1.22514,1.22461,1.22507,118000000.0
2008-08-29 12:16:00,1.22504,1.22525,1.22479,1.22479,101200000.0
2008-08-29 12:17:00,1.2255,1.2256,1.2254,1.2255,10000000.0
2008-08-29 12:18:00,1.22464,1.22502,1.22452,1.22455,10000000.0
2008-08-29 12:19:00,1.22459,1.22503,1.2245,1.22503,95600000.0
2008-08-29 12:20:00,1.22512,1.22512,1.2244,1.2244,9600000.0
2008-08-29 12:21:00,1.22513,1.22513,1.2246,1.22482,10200000.0
2008-08-29 12:22:00,1.22426,1.22493,1.22425,1.22465,86800000.0
2008-08-29 12:23:00,1.22456,1.22484,1.22435,1.22454,117600000.0
2008-08-29 12:24:00,1.22462,1.22467,1.22424,1.22428,99600000.0
2008-08-29 12:25:00,1.22439,1.22488,1.22426,1.22452,122000000.0
2008-08-29 12:26:00,1.2249,1.2249,1.2248,1.2248,45600000.0
2008-08-29 12:28:00,1.22417,1.22424,1.22403,1.22414,45600000.0
2008-08-29 12:29:00,1.22409,1.22417,1.22391,1.22417,12200000.0
2008-08-29 12:30:00,1.22427,1.22432,1.22405,1.22431,8800000.0
2008-08-29 12:31:00,1.22387,1.22424,1.22383,1.2239,116600000.0
2008-08-29 12:32:00,1.22379,1.22429,1.22379,1.22398,124800000.0
2008-08-29 12:33:00,1.22373,1.22376,1.22356,1.22364,69800000.0
2008-08-29 12:34:00,1.22406,1.22444,1.22359,1.22444,22400000.0
2008-08-29 12:35:00,1.22389,1.22429,1.2233,1.2234,14200000.0
2008-08-29 12:36:00,1.22357,1.2238,1.22334,1.22334,62600000.0
2008-08-29 12:37:00,1.22346,1.22368,1.22336,1.22359,31200000.0
2008-08-29 12:38:00,1.22358,1.22377,1.22327,1.22331,85800000.0
2008-08-29 12:39:00,1.22351,1.22399,1.22335,1.22361,100600000.0
2008-08-29 12:40:00,1.22332,1.22376,1.223,1.223,83000000.0
2008-08-29 12:41:00,1.22292,1.22341,1.22276,1.22341,68000000.0
2008-08-29 12:42:00,1.22297,1.22324,1.22287,1.2231,84600000.0
2008-08-29 12:43:00,1.22324,1.22358,1.22308,1.22316,14400000.0
2008-08-29 12:44:00,1.2233,1.22346,1.2228,1.2228,63800000.0
2008-08-29 12:45:00,1.22263,1.22328,1.22263,1.22311,107600000.0
2008-08-29 12:46:00,1.22326,1.22337,1.22307,1.22317,88200000.0
2008-08-29 12:47:00,1.2236,1.2238,1.2235,1.2236,62400000.0
2008-08-29 12:48:00,1.22303,1.22346,1.22299,1.22335,62400000.0
2008-08-29 12:49:00,1.22403,1.22407,1.22365,1.22381,19200000.0
2008-08-29 12:50:00,1.22351,1.22409,1.22351,1.2237,19800000.0
2008-08-29 12:51:00,1.22336,1.2234,1.22322,1.22325,12400000.0
2008-08-29 12:52:00,1.22335,1.22364,1.22335,1.22353,33600000.0
2008-08-29 12:53:00,1.22344,1.22348,1.22307,1.2232,9000000.0
2008-08-29 12:54:00,1.2236,1.2236,1.2235,1.2236,59200000.0
2008-08-29 12:55:00,1.22343,1.22343,1.22306,1.22328,59200000.0
2008-08-29 12:56:00,1.22329,1.22329,1.22273,1.22275,10400000.0
2008-08-29 12:57:00,1.2236,1.2237,1.2234,1.2237,17000000.0
2008-08-29 12:58:00,1.2235,1.2235,1.22318,1.22321,17000000.0
2008-08-29 12:59:00,1.223,1.22341,1.22271,1.22341,19600000.0
2008-08-29 13:00:00,1.22316,1.2236,1.22303,1.2232,54000000.0
2008-08-29 13:01:00,1.2234,1.22384,1.22329,1.22329,11600000.0
2008-08-29 13:02:00,1.22317,1.22317,1.22307,1.22307,59600000.0
2008-08-29 13:03:00,1.22341,1.22357,1.22307,1.22307,28400000.0
2008-08-29 13:04:00,1.22314,1.22338,1.22287,1.22317,23800000.0
2008-08-29 13:05:00,1.22305,1.22327,1.22293,1.22293,27400000.0
2008-08-29 13:06:00,1.22278,1.22298,1.22258,1.22261,109400000.0
2008-08-29 13:07:00,1.22256,1.22303,1.22252,1.22271,35400000.0
2008-08-29 13:08:00,1.22263,1.22282,1.22262,1.22265,33200000.0
2008-08-29 13:10:00,1.2226,1.22298,1.22231,1.22272,114400000.0
2008-08-29 13:11:00,1.22272,1.22302,1.2227,1.22295,51200000.0
2008-08-29 13:12:00,1.22273,1.2232,1.22253,1.22253,16000000.0
2008-08-29 13:13:00,1.22266,1.22314,1.22266,1.22285,17800000.0
2008-08-29 13:14:00,1.22277,1.22343,1.22272,1.22332,27200000.0
2008-08-29 13:15:00,1.22339,1.2237,1.22322,1.2237,15800000.0
2008-08-29 13:16:00,1.22329,1.22349,1.223,1.22308,24600000.0
2008-08-29 13:17:00,1.22261,1.22321,1.22253,1.22301,16200000.0
2008-08-29 13:18:00,1.22302,1.22345,1.22262,1.22267,106900000.0
2008-08-29 13:19:00,1.22247,1.22306,1.22247,1.22306,12200000.0
2008-08-29 13:20:00,1.22276,1.22276,1.22189,1.22234,11600000.0
2008-08-29 13:21:00,1.22247,1.22269,1.22237,1.22268,24800000.0
2008-08-29 13:22:00,1.22257,1.22257,1.22239,1.2224,19000000.0
2008-08-29 13:23:00,1.22215,1.22258,1.22215,1.22249,62200000.0
2008-08-29 13:24:00,1.22231,1.22265,1.22213,1.22213,84800000.0
2008-08-29 13:25:00,1.2222,1.2227,1.2222,1.22239,69000000.0
2008-08-29 13:26:00,1.22238,1.22254,1.2222,1.2222,36200000.0
2008-08-29 13:27:00,1.22225,1.22299,1.22198,1.22299,9800000.0
2008-08-29 13:28:00,1.22285,1.22285,1.22243,1.22255,13800000.0
2008-08-29 13:29:00,1.22247,1.22267,1.22231,1.22231,36800000.0
2008-08-29 13:30:00,1.22255,1.22279,1.22255,1.22278,31000000.0
2008-08-29 13:31:00,1.22311,1.22345,1.22311,1.22326,22000000.0
2008-08-29 13:32:00,1.22289,1.22313,1.22284,1.22287,74800000.0
2008-08-29 13:33:00,1.22333,1.22363,1.22308,1.22321,14200000.0
2008-08-29 13:34:00,1.22289,1.22349,1.22289,1.22327,23200000.0
2008-08-29 13:35:00,1.22355,1.2236,1.22299,1.22354,18400000.0
2008-08-29 13:36:00,1.22337,1.22356,1.22335,1.2234,10800000.0
2008-08-29 13:37:00,1.22315,1.22315,1.22285,1.22285,23400000.0
2008-08-29 13:38:00,1.22334,1.22367,1.22334,1.22336,18600000.0
2008-08-29 13:39:00,1.22347,1.22347,1.22295,1.22321,44400000.0
2008-08-29 13:40:00,1.22352,1.22384,1.22334,1.22348,63200000.0
2008-08-29 13:41:00,1.22327,1.22336,1.22327,1.22336,3200000.0
2008-08-29 13:42:00,1.22312,1.22346,1.22311,1.22346,9800000.0
2008-08-29 13:43:00,1.22301,1.22332,1.2229,1.22328,28600000.0
2008-08-29 13:44:00,1.2232,1.22339,1.22301,1.22309,14000000.0
2008-08-29 13:45:00,1.22293,1.22315,1.22287,1.22315,10600000.0
2008-08-29 13:46:00,1.22265,1.22287,1.22265,1.22287,12400000.0
2008-08-29 13:47:00,1.22296,1.22329,1.22295,1.22329,6800000.0
2008-08-29 13:48:00,1.2233,1.22342,1.22317,1.22331,37600000.0
2008-08-29 13:49:00,1.2232,1.2232,1.22274,1.22278,31200000.0
2008-08-29 13:50:00,1.22274,1.22274,1.2226,1.22274,31200000.0
2008-08-29 13:51:00,1.22275,1.22322,1.22257,1.22308,29800000.0
2008-08-29 13:52:00,1.22313,1.22348,1.22313,1.22348,40200000.0
2008-08-29 13:53:00,1.22337,1.22364,1.22337,1.22364,38400000.0
2008-08-29 13:54:00,1.22356,1.22356,1.22311,1.22353,11000000.0
2008-08-29 13:55:00,1.22349,1.22386,1.22349,1.22355,27800000.0
2008-08-29 13:56:00,1.22352,1.22363,1.22352,1.22357,33800000.0
2008-08-29 13:57:00,1.22358,1.22411,1.22358,1.22373,11400000.0
2008-08-29 13:58:00,1.22395,1.22425,1.22392,1.22425,40600000.0
2008-08-29 13:59:00,1.22442,1.22442,1.22391,1.22409,29800000.0
2008-08-29 14:00:00,1.22391,1.22407,1.22357,1.22366,67600000.0
2008-08-29 14:01:00,1.2244,1.2244,1.2242,1.2242,41600000.0
2008-08-29 14:02:00,1.22417,1.22417,1.22399,1.22399,41600000.0
2008-08-29 14:03:00,1.22402,1.22402,1.22311,1.22311,12000000.0
2008-08-29 14:04:00,1.22362,1.2243,1.22362,1.2243,5200000.0
2008-08-29 14:05:00,1.22444,1.22496,1.22432,1.22432,7800000.0
2008-08-29 14:06:00,1.22425,1.22425,1.22326,1.22326,7600000.0
2008-08-29 14:07:00,1.22295,1.22337,1.22295,1.22335,14600000.0
2008-08-29 14:08:00,1.22329,1.22338,1.22311,1.22316,64000000.0
2008-08-29 14:09:00,1.22296,1.22306,1.22271,1.22271,10600000.0
2008-08-29 14:10:00,1.22294,1.22332,1.22294,1.22302,10400000.0
2008-08-29 14:11:00,1.2238,1.2238,1.2234,1.2235,15200000.0
2008-08-29 14:12:00,1.22264,1.22309,1.22264,1.22308,15200000.0
2008-08-29 14:13:00,1.2234,1.2236,1.2234,1.2236,14400000.0
2008-08-29 14:14:00,1.22333,1.22333,1.22293,1.22293,14400000.0
2008-08-29 14:15:00,1.22316,1.22316,1.22239,1.22251,14000000.0
2008-08-29 14:16:00,1.22304,1.22352,1.22286,1.22299,31000000.0
2008-08-29 14:17:00,1.22302,1.2236,1.22293,1.22293,43400000.0
2008-08-29 14:18:00,1.2227,1.22286,1.2224,1.22286,22200000.0
2008-08-29 14:19:00,1.22283,1.22283,1.22211,1.22267,12800000.0
2008-08-29 14:20:00,1.22243,1.22272,1.22228,1.22235,13000000.0
2008-08-29 14:21:00,1.2224,1.22264,1.22197,1.22197,24400000.0
2008-08-29 14:22:00,1.22235,1.22275,1.22235,1.22241,37400000.0
2008-08-29 14:23:00,1.22258,1.2232,1.22255,1.22299,20200000.0
2008-08-29 14:24:00,1.22297,1.22338,1.22288,1.22329,12400000.0
2008-08-29 14:25:00,1.22301,1.22312,1.22301,1.22312,2600000.0
2008-08-29 14:26:00,1.22302,1.22324,1.22274,1.22324,73600000.0
2008-08-29 14:27:00,1.22307,1.2235,1.22293,1.22298,44000000.0
2008-08-29 14:28:00,1.22224,1.22299,1.22224,1.22298,21000000.0
2008-08-29 14:29:00,1.22288,1.22332,1.22222,1.22332,50200000.0
2008-08-29 14:30:00,1.22339,1.22343,1.22283,1.22322,25000000.0
2008-08-29 14:31:00,1.22286,1.22302,1.22271,1.22273,90400000.0
2008-08-29 14:32:00,1.22291,1.22311,1.22235,1.22235,58400000.0
2008-08-29 14:33:00,1.22242,1.22307,1.22242,1.22307,17600000.0
2008-08-29 14:34:00,1.22257,1.2232,1.22252,1.2232,21400000.0
2008-08-29 14:35:00,1.22383,1.22383,1.22305,1.22325,15800000.0
2008-08-29 14:36:00,1.2237,1.22375,1.22253,1.22301,16400000.0
2008-08-29 14:37:00,1.22246,1.22332,1.22243,1.22245,18000000.0
2008-08-29 14:38:00,1.22231,1.22262,1.22231,1.22249,38200000.0
2008-08-29 14:39:00,1.22263,1.22305,1.22263,1.22305,59500000.0
2008-08-29 14:40:00,1.22316,1.22316,1.22279,1.22279,22000000.0
2008-08-29 14:41:00,1.22292,1.22292,1.22267,1.22267,18200000.0
2008-08-29 14:42:00,1.22267,1.22302,1.22249,1.22249,18000000.0
2008-08-29 14:43:00,1.22255,1.22289,1.22219,1.22289,24800000.0
2008-08-29 14:44:00,1.22254,1.22319,1.22254,1.22286,9800000.0
2008-08-29 14:45:00,1.2228,1.223,1.2228,1.2228,56200000.0
2008-08-29 14:46:00,1.22219,1.22259,1.22219,1.22228,56200000.0
2008-08-29 14:47:00,1.22227,1.22251,1.22225,1.22251,46600000.0
2008-08-29 14:48:00,1.22273,1.22299,1.2225,1.22271,22600000.0
2008-08-29 14:49:00,1.22264,1.22277,1.22257,1.22257,22400000.0
2008-08-29 14:50:00,1.22273,1.22277,1.22217,1.22224,83500000.0
2008-08-29 14:51:00,1.22213,1.22265,1.22201,1.22202,62800000.0
2008-08-29 14:52:00,1.22209,1.22228,1.22209,1.22225,38400000.0
2008-08-29 14:53:00,1.22225,1.22237,1.22185,1.22204,55400000.0
2008-08-29 14:54:00,1.22238,1.22238,1.22153,1.22175,7800000.0
2008-08-29 14:55:00,1.22202,1.22213,1.22126,1.22179,18400000.0
2008-08-29 14:56:00,1.22172,1.22237,1.22172,1.2219,113400000.0
2008-08-29 14:57:00,1.2224,1.22292,1.2224,1.22273,124800000.0
2008-08-29 14:58:00,1.22321,1.22334,1.22272,1.22313,108100000.0
2008-08-29 14:59:00,1.22301,1.22312,1.22292,1.22292,13600000.0
2008-08-29 15:00:00,1.22272,1.22305,1.22254,1.22274,6800000.0
2008-08-29 15:01:00,1.22285,1.22295,1.22266,1.22266,20200000.0
2008-08-29 15:02:00,1.22274,1.22274,1.22228,1.2224,30000000.0
2008-08-29 15:03:00,1.22243,1.22265,1.22212,1.22253,19600000.0
2008-08-29 15:04:00,1.22248,1.22264,1.22246,1.22254,85000000.0
2008-08-29 15:05:00,1.22243,1.22273,1.22222,1.22222,66200000.0
2008-08-29 15:06:00,1.2222,1.2224,1.22199,1.22218,112600000.0
2008-08-29 15:07:00,1.22223,1.22243,1.22212,1.22232,85600000.0
2008-08-29 15:08:00,1.22234,1.22254,1.22234,1.2225,27800000.0
2008-08-29 15:09:00,1.22263,1.22325,1.22263,1.22325,26200000.0
2008-08-29 15:10:00,1.22299,1.22299,1.22268,1.22295,28600000.0
2008-08-29 15:11:00,1.22281,1.22296,1.22267,1.22296,25000000.0
2008-08-29 15:12:00,1.22306,1.22364,1.22286,1.22309,28200000.0
2008-08-29 15:13:00,1.22312,1.22341,1.22304,1.22309,26000000.0
2008-08-29 15:14:00,1.22283,1.22283,1.22245,1.22258,51400000.0
2008-08-29 15:15:00,1.22268,1.22294,1.22258,1.22264,33200000.0
2008-08-29 15:16:00,1.22269,1.22301,1.22268,1.2228,30800000.0
2008-08-29 15:17:00,1.22253,1.2229,1.22238,1.22241,72000000.0
2008-08-29 15:18:00,1.22226,1.22285,1.22222,1.22222,17400000.0
2008-08-29 15:19:00,1.22259,1.22265,1.22223,1.22242,26800000.0
2008-08-29 15:20:00,1.22236,1.22288,1.22236,1.22273,44000000.0
2008-08-29 15:21:00,1.22247,1.22294,1.22244,1.22244,10800000.0
2008-08-29 15:22:00,1.22254,1.22257,1.22245,1.22248,37200000.0
2008-08-29 15:23:00,1.2225,1.22287,1.2225,1.22263,44400000.0
2008-08-29 15:24:00,1.22259,1.22299,1.22251,1.22293,35800000.0
2008-08-29 15:25:00,1.22265,1.22266,1.2222,1.22249,77800000.0
2008-08-29 15:26:00,1.22228,1.22228,1.22182,1.222,25000000.0
2008-08-29 15:27:00,1.22219,1.22263,1.22207,1.22263,88600000.0
2008-08-29 15:28:00,1.2229,1.2234,1.2229,1.2234,31200000.0
2008-08-29 15:29:00,1.22296,1.22323,1.22283,1.22304,31200000.0
2008-08-29 15:30:00,1.22297,1.22334,1.22297,1.22332,9200000.0
2008-08-29 15:31:00,1.22339,1.22339,1.22292,1.22301,17000000.0
2008-08-29 15:32:00,1.22267,1.22286,1.22247,1.22252,14800000.0
2008-08-29 15:33:00,1.22247,1.22274,1.22231,1.22249,11200000.0
2008-08-29 15:34:00,1.22229,1.22255,1.22201,1.22243,109700000.0
2008-08-29 15:35:00,1.22254,1.22287,1.22252,1.22252,40600000.0
2008-08-29 15:36:00,1.22249,1.22301,1.22243,1.22248,28600000.0
2008-08-29 15:37:00,1.22271,1.22325,1.22265,1.22287,85600000.0
2008-08-29 15:38:00,1.22308,1.2233,1.22283,1.22289,91300000.0
2008-08-29 15:39:00,1.22287,1.22297,1.22287,1.22297,7000000.0
2008-08-29 15:40:00,1.2228,1.22308,1.2227,1.22293,31600000.0
2008-08-29 15:41:00,1.2229,1.22314,1.22252,1.22252,113500000.0
2008-08-29 15:42:00,1.2228,1.22317,1.22276,1.22284,67000000.0
2008-08-29 15:43:00,1.22283,1.22293,1.22256,1.22256,13400000.0
2008-08-29 15:44:00,1.22268,1.22295,1.22231,1.22288,29200000.0
2008-08-29 15:45:00,1.22269,1.22285,1.2226,1.22269,35000000.0
2008-08-29 15:46:00,1.22291,1.22294,1.22248,1.22248,29200000.0
2008-08-29 15:47:00,1.22253,1.22273,1.22253,1.22265,17200000.0
2008-08-29 15:48:00,1.22253,1.22306,1.22253,1.2229,37400000.0
2008-08-29 15:49:00,1.22319,1.22332,1.22277,1.22306,69000000.0
2008-08-29 15:50:00,1.22326,1.22347,1.22294,1.22308,20000000.0
2008-08-29 15:51:00,1.22334,1.22389,1.22316,1.22334,36000000.0
2008-08-29 15:52:00,1.22337,1.22378,1.22332,1.22335,13400000.0
2008-08-29 15:53:00,1.22348,1.22361,1.223,1.223,45400000.0
2008-08-29 15:54:00,1.22355,1.2238,1.22349,1.2238,28600000.0
2008-08-29 15:55:00,1.22389,1.22403,1.2236,1.2236,18800000.0
2008-08-29 15:56:00,1.22404,1.22424,1.22385,1.2241,16800000.0
2008-08-29 15:57:00,1.2242,1.22462,1.22375,1.22462,15600000.0
2008-08-29 15:58:00,1.22432,1.22432,1.22391,1.2243,17800000.0
2008-08-29 15:59:00,1.22383,1.22383,1.22355,1.2237,10600000.0
2008-08-29 16:00:00,1.22371,1.2239,1.22364,1.2239,11000000.0
2008-08-29 16:01:00,1.22428,1.22429,1.22379,1.22429,7800000.0
2008-08-29 16:02:00,1.22478,1.2249,1.22453,1.22453,12000000.0
2008-08-29 16:03:00,1.22458,1.22531,1.22442,1.22478,23400000.0
2008-08-29 16:04:00,1.22484,1.22491,1.22412,1.22491,14200000.0
2008-08-29 16:05:00,1.22428,1.2249,1.22409,1.2249,15000000.0
2008-08-29 16:06:00,1.22449,1.22499,1.22432,1.22432,15000000.0
2008-08-29 16:07:00,1.22457,1.22473,1.22438,1.22471,24800000.0
2008-08-29 16:08:00,1.22447,1.22475,1.22418,1.22458,21200000.0
2008-08-29 16:09:00,1.22454,1.22478,1.22441,1.22459,17800000.0
2008-08-29 16:10:00,1.22427,1.22434,1.22399,1.22422,13400000.0
2008-08-29 16:11:00,1.2242,1.22429,1.22397,1.22415,23000000.0
2008-08-29 16:12:00,1.22417,1.22417,1.22351,1.22399,16000000.0
2008-08-29 16:13:00,1.22389,1.22396,1.22301,1.22343,15400000.0
2008-08-29 16:14:00,1.22373,1.22377,1.22301,1.22334,13200000.0
2008-08-29 16:15:00,1.22306,1.22333,1.22305,1.22333,14000000.0
2008-08-29 16:16:00,1.22314,1.22343,1.22291,1.22301,22000000.0
2008-08-29 16:17:00,1.22301,1.22375,1.22289,1.22289,24000000.0
2008-08-29 16:18:00,1.2233,1.22337,1.2229,1.22303,36600000.0
2008-08-29 16:19:00,1.22298,1.2233,1.22293,1.22293,19000000.0
2008-08-29 16:20:00,1.22329,1.22359,1.22321,1.22354,16400000.0
2008-08-29 16:21:00,1.22327,1.22327,1.22259,1.22259,12200000.0
2008-08-29 16:22:00,1.22262,1.223,1.22259,1.22259,20800000.0
2008-08-29 16:23:00,1.22223,1.22291,1.22223,1.22291,17400000.0
2008-08-29 16:24:00,1.22271,1.22341,1.22271,1.22302,19800000.0
2008-08-29 16:25:00,1.22271,1.22328,1.22271,1.2229,22400000.0
2008-08-29 16:26:00,1.22312,1.22312,1.22263,1.22289,8800000.0
2008-08-29 16:27:00,1.22287,1.22347,1.22281,1.2234,29600000.0
2008-08-29 16:28:00,1.2233,1.2233,1.22227,1.22247,26000000.0
2008-08-29 16:29:00,1.22256,1.22258,1.22194,1.22236,7600000.0
2008-08-29 16:30:00,1.22242,1.22263,1.22242,1.22263,5600000.0
2008-08-29 16:31:00,1.22225,1.22281,1.22225,1.22249,11600000.0
2008-08-29 16:32:00,1.22252,1.22296,1.22242,1.22296,21600000.0
2008-08-29 16:33:00,1.2235,1.22366,1.22304,1.22366,11000000.0
2008-08-29 16:34:00,1.22345,1.22345,1.22287,1.22325,23400000.0
2008-08-29 16:35:00,1.22311,1.22343,1.22276,1.22279,20600000.0
2008-08-29 16:36:00,1.22314,1.22314,1.22268,1.22305,27000000.0
2008-08-29 16:37:00,1.22262,1.22293,1.22241,1.22241,14600000.0
2008-08-29 16:38:00,1.22268,1.22322,1.22268,1.22318,18800000.0
2008-08-29 16:39:00,1.22313,1.22313,1.22239,1.22239,20800000.0
2008-08-29 16:40:00,1.2225,1.22272,1.22204,1.22265,18800000.0
2008-08-29 16:41:00,1.22283,1.22283,1.22257,1.22272,12800000.0
2008-08-29 16:42:00,1.22275,1.2231,1.22263,1.22277,28800000.0
2008-08-29 16:43:00,1.22299,1.22307,1.22265,1.2228,5600000.0
2008-08-29 16:44:00,1.22308,1.22321,1.22286,1.22321,25400000.0
2008-08-29 16:45:00,1.22298,1.22301,1.22272,1.22293,18000000.0
2008-08-29 16:46:00,1.22301,1.22301,1.22228,1.22249,8400000.0
2008-08-29 16:47:00,1.22264,1.22311,1.22264,1.2228,18200000.0
2008-08-29 16:48:00,1.2224,1.22292,1.22223,1.22261,23000000.0
2008-08-29 16:49:00,1.22302,1.22319,1.22243,1.22274,24600000.0
2008-08-29 16:50:00,1.22288,1.22294,1.22251,1.22271,12000000.0
2008-08-29 16:51:00,1.22263,1.2232,1.22263,1.22268,25800000.0
2008-08-29 16:52:00,1.22272,1.22272,1.22203,1.22231,15600000.0
2008-08-29 16:53:00,1.22221,1.22271,1.22221,1.22246,12200000.0
2008-08-29 16:54:00,1.22193,1.22251,1.22193,1.2224,20400000.0
2008-08-29 16:55:00,1.22244,1.22267,1.22221,1.2225,23800000.0
2008-08-29 16:56:00,1.22277,1.22299,1.22218,1.22218,33600000.0
2008-08-29 16:57:00,1.2222,1.22258,1.22202,1.22236,25800000.0
2008-08-29 16:58:00,1.22277,1.22293,1.22227,1.22279,25200000.0
2008-08-29 16:59:00,1.22339,1.22354,1.22262,1.22354,17200000.0
2008-08-29 17:00:00,1.22315,1.22432,1.22315,1.22431,11200000.0
2008-08-29 17:01:00,1.22399,1.22437,1.22362,1.22402,15000000.0
2008-08-29 17:02:00,1.22356,1.22408,1.2234,1.22371,12200000.0
2008-08-29 17:03:00,1.22355,1.2238,1.22336,1.22336,20800000.0
2008-08-29 17:04:00,1.22387,1.22389,1.22341,1.22341,18600000.0
2008-08-29 17:05:00,1.22343,1.22389,1.22343,1.22363,14600000.0
2008-08-29 17:06:00,1.22398,1.22429,1.22343,1.22386,24800000.0
2008-08-29 17:07:00,1.22456,1.22483,1.22421,1.22483,13800000.0
2008-08-29 17:08:00,1.22462,1.22471,1.22439,1.22439,14800000.0
2008-08-29 17:09:00,1.22374,1.22448,1.22374,1.22374,20000000.0
2008-08-29 17:10:00,1.22389,1.22429,1.22368,1.22387,37800000.0
2008-08-29 17:11:00,1.22326,1.22448,1.22326,1.22433,15400000.0
2008-08-29 17:12:00,1.22434,1.22479,1.22411,1.22438,13200000.0
2008-08-29 17:13:00,1.22462,1.22507,1.22462,1.22482,14200000.0
2008-08-29 17:14:00,1.22455,1.22485,1.22455,1.22485,13000000.0
2008-08-29 17:15:00,1.22499,1.22558,1.22484,1.22501,25200000.0
2008-08-29 17:16:00,1.22427,1.22478,1.2242,1.22458,22400000.0
2008-08-29 17:17:00,1.22388,1.22431,1.22366,1.2239,12600000.0
2008-08-29 17:18:00,1.22391,1.2243,1.22385,1.22414,24600000.0
2008-08-29 17:19:00,1.22388,1.22408,1.2235,1.22373,23000000.0
2008-08-29 17:20:00,1.22392,1.22457,1.22392,1.22431,27000000.0
2008-08-29 17:21:00,1.22443,1.22477,1.2239,1.22434,21000000.0
2008-08-29 17:22:00,1.22425,1.22455,1.22405,1.22433,15600000.0
2008-08-29 17:23:00,1.22403,1.22481,1.22403,1.22467,11600000.0
2008-08-29 17:24:00,1.22438,1.22467,1.22392,1.22417,12000000.0
2008-08-29 17:25:00,1.22405,1.22421,1.22392,1.22409,10800000.0
2008-08-29 17:26:00,1.22419,1.22431,1.22382,1.22409,10200000.0
2008-08-29 17:27:00,1.22384,1.22427,1.2237,1.22427,20200000.0
2008-08-29 17:28:00,1.22382,1.22427,1.22382,1.22406,15600000.0
2008-08-29 17:29:00,1.22393,1.22393,1.22294,1.22294,16400000.0
2008-08-29 17:30:00,1.22268,1.2236,1.22268,1.22306,30200000.0
2008-08-29 17:31:00,1.22361,1.22424,1.22353,1.22397,17600000.0
2008-08-29 17:32:00,1.2243,1.22469,1.22392,1.22448,29200000.0
2008-08-29 17:33:00,1.22446,1.22486,1.22446,1.22449,19200000.0
2008-08-29 17:34:00,1.22411,1.2246,1.22392,1.22425,18400000.0
2008-08-29 17:35:00,1.2246,1.22493,1.2246,1.22477,14400000.0
2008-08-29 17:36:00,1.22491,1.22505,1.22454,1.22454,14600000.0
2008-08-29 17:37:00,1.22441,1.22515,1.22441,1.22482,22000000.0
2008-08-29 17:38:00,1.22495,1.22549,1.22474,1.22474,12000000.0
2008-08-29 17:39:00,1.22485,1.22529,1.22485,1.22513,22600000.0
2008-08-29 17:40:00,1.225,1.22577,1.225,1.22532,19200000.0
2008-08-29 17:41:00,1.225,1.22533,1.22485,1.22485,12400000.0
2008-08-29 17:42:00,1.22447,1.22495,1.22442,1.22443,14000000.0
2008-08-29 17:43:00,1.22436,1.2247,1.22421,1.22456,26200000.0
2008-08-29 17:44:00,1.2243,1.2243,1.22352,1.22398,15600000.0
2008-08-29 17:45:00,1.22383,1.22463,1.22383,1.22449,21600000.0
2008-08-29 17:46:00,1.22456,1.22467,1.2241,1.2241,8800000.0
2008-08-29 17:47:00,1.22351,1.22465,1.22351,1.22465,25000000.0
2008-08-29 17:48:00,1.22407,1.22413,1.22347,1.22347,21400000.0
2008-08-29 17:49:00,1.2233,1.22371,1.22298,1.22364,27200000.0
2008-08-29 17:50:00,1.22354,1.2237,1.22306,1.22306,24800000.0
2008-08-29 17:51:00,1.22331,1.22428,1.22331,1.22367,24600000.0
2008-08-29 17:52:00,1.22408,1.2244,1.22386,1.22386,27600000.0
2008-08-29 17:53:00,1.22419,1.22419,1.22343,1.22343,8800000.0
2008-08-29 17:54:00,1.22372,1.22395,1.22366,1.22372,14400000.0
2008-08-29 17:55:00,1.22383,1.2239,1.22343,1.22386,13800000.0
2008-08-29 17:56:00,1.22427,1.22459,1.22395,1.22416,19600000.0
2008-08-29 17:57:00,1.22448,1.22452,1.22365,1.22386,12200000.0
2008-08-29 17:58:00,1.22356,1.22433,1.22356,1.22402,20000000.0
2008-08-29 17:59:00,1.22395,1.22448,1.22355,1.22361,11200000.0
2008-08-29 18:00:00,1.22403,1.22403,1.22377,1.22389,11800000.0
2008-08-29 18:01:00,1.22372,1.22409,1.22349,1.22398,23200000.0
2008-08-29 18:02:00,1.22372,1.22414,1.2233,1.2233,19400000.0
2008-08-29 18:03:00,1.22318,1.22377,1.22306,1.22375,14400000.0
2008-08-29 18:04:00,1.22414,1.22428,1.22367,1.2239,19800000.0
2008-08-29 18:05:00,1.22403,1.22449,1.22371,1.22371,30400000.0
2008-08-29 18:06:00,1.2244,1.2245,1.2243,1.2244,18000000.0
2008-08-29 18:07:00,1.2237,1.22401,1.2235,1.22375,18000000.0
2008-08-29 18:08:00,1.22362,1.22405,1.22359,1.22369,22000000.0
2008-08-29 18:09:00,1.22393,1.22444,1.22389,1.22389,12000000.0
2008-08-29 18:10:00,1.22415,1.22476,1.22398,1.22476,8800000.0
2008-08-29 18:11:00,1.2245,1.225,1.22424,1.22469,13600000.0
2008-08-29 18:12:00,1.22473,1.22479,1.22393,1.22453,17600000.0
2008-08-29 18:13:00,1.22417,1.22465,1.22409,1.22412,15400000.0
2008-08-29 18:14:00,1.22344,1.22426,1.22344,1.22426,22400000.0
2008-08-29 18:15:00,1.22466,1.22486,1.22446,1.22446,19200000.0
2008-08-29 18:16:00,1.22432,1.2246,1.224,1.22425,23000000.0
2008-08-29 18:17:00,1.2249,1.225,1.2249,1.225,10800000.0
2008-08-29 18:18:00,1.22442,1.22474,1.22405,1.22474,10800000.0
2008-08-29 18:19:00,1.22431,1.22445,1.22389,1.22389,18600000.0
2008-08-29 18:20:00,1.22396,1.22415,1.22344,1.22415,21000000.0
2008-08-29 18:21:00,1.22416,1.22416,1.22348,1.22348,12000000.0
2008-08-29 18:22:00,1.22353,1.22393,1.22353,1.22393,8800000.0
2008-08-29 18:23:00,1.22401,1.22433,1.22401,1.22401,12400000.0
2008-08-29 18:24:00,1.22407,1.22462,1.22394,1.224,26400000.0
2008-08-29 18:25:00,1.2246,1.2247,1.2245,1.2247,35800000.0
2008-08-29 18:26:00,1.2246,1.2249,1.2246,1.2247,35800000.0
2008-08-29 18:27:00,1.22413,1.22479,1.22397,1.22479,35800000.0
2008-08-29 18:28:00,1.22447,1.22485,1.22423,1.22433,30000000.0
2008-08-29 18:29:00,1.22468,1.22468,1.22386,1.22438,20000000.0
2008-08-29 18:30:00,1.22426,1.22465,1.22426,1.22439,14000000.0
2008-08-29 18:31:00,1.22436,1.22457,1.224,1.22407,12000000.0
2008-08-29 18:32:00,1.22434,1.22463,1.22423,1.22441,15400000.0
2008-08-29 18:33:00,1.22425,1.2249,1.22425,1.2246,11600000.0
2008-08-29 18:34:00,1.22435,1.22457,1.2242,1.22443,31000000.0
2008-08-29 18:35:00,1.22493,1.22507,1.22457,1.22486,11600000.0
2008-08-29 18:36:00,1.22486,1.22486,1.22432,1.22438,14200000.0
2008-08-29 18:37:00,1.22422,1.22468,1.22399,1.22416,10000000.0
2008-08-29 18:38:00,1.22439,1.22477,1.22419,1.22477,27600000.0
2008-08-29 18:39:00,1.22464,1.22494,1.22401,1.22401,12800000.0
2008-08-29 18:40:00,1.22419,1.22441,1.22401,1.2242,23400000.0
2008-08-29 18:41:00,1.22397,1.22422,1.22397,1.22404,10800000.0
2008-08-29 18:42:00,1.22415,1.22516,1.22415,1.22482,18000000.0
2008-08-29 18:43:00,1.22472,1.22536,1.22453,1.22535,20000000.0
2008-08-29 18:44:00,1.22516,1.22517,1.22499,1.22517,21000000.0
2008-08-29 18:45:00,1.22466,1.22495,1.22443,1.22495,9800000.0
2008-08-29 18:46:00,1.22487,1.22519,1.22479,1.22504,21000000.0
2008-08-29 18:47:00,1.22545,1.22575,1.22536,1.22575,9800000.0
2008-08-29 18:48:00,1.22536,1.22536,1.2245,1.2245,9400000.0
2008-08-29 18:49:00,1.2246,1.22507,1.22449,1.22483,15800000.0
2008-08-29 18:50:00,1.22518,1.22518,1.22502,1.22503,9400000.0
2008-08-29 18:51:00,1.22509,1.22509,1.22424,1.22479,24400000.0
2008-08-29 18:52:00,1.22487,1.22541,1.22487,1.22495,10800000.0
2008-08-29 18:53:00,1.22507,1.22569,1.22507,1.22534,15600000.0
2008-08-29 18:54:00,1.22521,1.22561,1.22475,1.22524,12200000.0
2008-08-29 18:55:00,1.22518,1.22565,1.22514,1.22541,19400000.0
2008-08-29 18:56:00,1.22516,1.22562,1.2249,1.22511,14800000.0
2008-08-29 18:57:00,1.22506,1.22575,1.22506,1.22517,15200000.0
2008-08-29 18:58:00,1.22557,1.22581,1.22538,1.22541,19800000.0
2008-08-29 18:59:00,1.22527,1.22559,1.22505,1.22543,17600000.0
2008-08-29 19:00:00,1.22571,1.22621,1.22567,1.22621,17400000.0
2008-08-29 19:01:00,1.22641,1.22666,1.22626,1.22633,23200000.0
2008-08-29 19:02:00,1.22624,1.2263,1.22581,1.22581,18000000.0
2008-08-29 19:03:00,1.22583,1.22619,1.2257,1.22619,20800000.0
2008-08-29 19:04:00,1.22585,1.22659,1.22568,1.2261,15400000.0
2008-08-29 19:05:00,1.22574,1.22574,1.22488,1.22488,21400000.0
2008-08-29 19:06:00,1.2248,1.2252,1.22463,1.22475,11600000.0
2008-08-29 19:07:00,1.22517,1.22531,1.22474,1.22531,10800000.0
2008-08-29 19:08:00,1.22524,1.22528,1.22464,1.22528,31400000.0
2008-08-29 19:09:00,1.22467,1.22471,1.22391,1.22449,15200000.0
2008-08-29 19:10:00,1.22485,1.22493,1.22465,1.22493,12600000.0
2008-08-29 19:11:00,1.22415,1.22448,1.22415,1.22435,9000000.0
2008-08-29 19:12:00,1.22431,1.22442,1.22416,1.22434,14400000.0
2008-08-29 19:13:00,1.22427,1.22472,1.22427,1.2247,16400000.0
2008-08-29 19:14:00,1.22474,1.2249,1.22433,1.22433,7400000.0
2008-08-29 19:15:00,1.2249,1.2249,1.2249,1.2249,24000000.0
2008-08-29 19:16:00,1.22426,1.22467,1.22405,1.22431,24000000.0
2008-08-29 19:17:00,1.22469,1.22515,1.22437,1.22455,18800000.0
2008-08-29 19:18:00,1.22465,1.22475,1.22447,1.22452,14400000.0
2008-08-29 19:19:00,1.22481,1.22505,1.22469,1.22469,19400000.0
2008-08-29 19:20:00,1.22487,1.22498,1.22456,1.22456,8000000.0
2008-08-29 19:21:00,1.22534,1.22534,1.22468,1.22468,12800000.0
2008-08-29 19:22:00,1.22532,1.22547,1.22463,1.22469,13200000.0
2008-08-29 19:23:00,1.22499,1.22522,1.22486,1.22491,19800000.0
2008-08-29 19:24:00,1.22484,1.2253,1.22431,1.22484,18200000.0
2008-08-29 19:25:00,1.22465,1.22465,1.22437,1.22446,18200000.0
2008-08-29 19:26:00,1.22433,1.22494,1.22433,1.22494,22600000.0
2008-08-29 19:27:00,1.22496,1.22496,1.22447,1.22453,24400000.0
2008-08-29 19:29:00,1.22461,1.22476,1.22444,1.22449,15000000.0
2008-08-29 19:30:00,1.22464,1.22464,1.22409,1.22429,11000000.0
2008-08-29 19:31:00,1.22398,1.22405,1.22322,1.22322,27000000.0
2008-08-29 19:32:00,1.22417,1.22467,1.22406,1.22418,19400000.0
2008-08-29 19:33:00,1.22435,1.22457,1.22435,1.22457,19800000.0
2008-08-29 19:34:00,1.2246,1.22466,1.22421,1.22443,15800000.0
2008-08-29 19:35:00,1.22444,1.22463,1.22419,1.22419,16600000.0
2008-08-29 19:36:00,1.2243,1.22482,1.22421,1.22461,14800000.0
2008-08-29 19:38:00,1.2247,1.2247,1.2247,1.2247,17600000.0
2008-08-29 19:39:00,1.22451,1.22499,1.22449,1.22475,17600000.0
2008-08-29 19:40:00,1.2246,1.22531,1.2246,1.22468,14800000.0
2008-08-29 19:41:00,1.22454,1.22507,1.22454,1.22507,10800000.0
2008-08-29 19:42:00,1.22493,1.22513,1.22444,1.22486,24600000.0
2008-08-29 19:43:00,1.2251,1.2251,1.225,1.225,16400000.0
2008-08-29 19:44:00,1.22518,1.22518,1.22454,1.22473,16400000.0
2008-08-29 19:48:00,1.22459,1.22481,1.22429,1.22429,8800000.0
2008-08-29 19:49:00,1.225,1.225,1.225,1.225,2600000.0
2008-08-29 19:53:00,1.22435,1.22457,1.22435,1.22457,2600000.0
2008-08-29 19:54:00,1.22449,1.22449,1.22378,1.2239,24400000.0
2008-08-29 19:55:00,1.22404,1.22419,1.22372,1.22413,15600000.0
2008-08-29 19:56:00,1.22425,1.22444,1.22388,1.22411,22600000.0
2008-08-29 19:59:00,1.22413,1.22453,1.22403,1.22403,11800000.0
2008-08-29 20:00:00,1.2245,1.2246,1.2245,1.2245,9200000.0
2008-08-29 20:01:00,1.22436,1.22436,1.22363,1.22416,9200000.0
2008-08-29 20:02:00,1.224,1.22431,1.22379,1.22379,23400000.0
2008-08-29 20:03:00,1.2246,1.2246,1.2246,1.2246,16000000.0
2008-08-29 20:04:00,1.22365,1.22444,1.22365,1.22396,16000000.0
2008-08-29 20:05:00,1.2246,1.2247,1.2246,1.2247,18200000.0
2008-08-29 20:06:00,1.2244,1.22483,1.22428,1.22441,18200000.0
2008-08-29 20:08:00,1.22455,1.2246,1.22434,1.22434,26600000.0
2008-08-29 20:09:00,1.22442,1.22489,1.22416,1.22489,27400000.0
2008-08-29 20:11:00,1.2254,1.2254,1.2254,1.2254,20200000.0
2008-08-29 20:14:00,1.2253,1.2253,1.2253,1.2253,20200000.0
2008-08-29 20:15:00,1.22488,1.22497,1.22445,1.22451,20200000.0
2008-08-29 20:16:00,1.22452,1.22492,1.22452,1.22492,19200000.0
2008-08-29 20:18:00,1.2256,1.2256,1.2256,1.2256,6400000.0
2008-08-29 20:19:00,1.22512,1.22512,1.22467,1.22467,6400000.0
2008-08-29 20:20:00,1.22489,1.2253,1.22483,1.22496,17400000.0
2008-08-29 20:23:00,1.2254,1.2255,1.2254,1.2255,17200000.0
2008-08-29 20:24:00,1.22496,1.22605,1.22496,1.22605,17200000.0
2008-08-29 20:25:00,1.22519,1.22549,1.22519,1.22519,7800000.0
2008-08-29 20:26:00,1.22524,1.22524,1.22495,1.22513,18400000.0
2008-08-29 20:27:00,1.22472,1.22477,1.22435,1.22435,13000000.0
2008-08-29 20:28:00,1.22462,1.22469,1.22391,1.22438,11600000.0
2008-08-29 20:29:00,1.22465,1.22494,1.22417,1.22452,9800000.0
2008-08-29 20:30:00,1.2246,1.2246,1.22391,1.22391,5800000.0
2008-08-29 20:32:00,1.22438,1.22445,1.22394,1.22437,21600000.0
2008-08-29 20:34:00,1.22388,1.22412,1.22388,1.22393,4200000.0
2008-08-29 20:35:00,1.22427,1.22427,1.22385,1.22392,6000000.0
2008-08-29 20:36:00,1.22428,1.22428,1.22395,1.22395,4200000.0
2008-08-29 20:37:00,1.2243,1.2244,1.2243,1.2243,18200000.0
2008-08-29 20:41:00,1.2242,1.2242,1.2241,1.2242,18200000.0
2008-08-29 20:42:00,1.22377,1.22429,1.2234,1.22428,18200000.0
2008-08-29 20:43:00,1.2246,1.2247,1.2246,1.2247,6800000.0
2008-08-29 20:44:00,1.2248,1.2248,1.2248,1.2248,6800000.0
2008-08-29 20:45:00,1.22407,1.22448,1.22407,1.22448,6800000.0
2008-08-29 20:46:00,1.22443,1.22452,1.22442,1.22445,13600000.0
2008-08-29 20:47:00,1.2249,1.2249,1.2249,1.2249,13000000.0
2008-08-29 20:48:00,1.2245,1.22491,1.22432,1.2244,13000000.0
2008-08-29 20:49:00,1.22443,1.22443,1.22417,1.22438,14400000.0
2008-08-29 20:50:00,1.22456,1.22476,1.22414,1.22414,25000000.0
2008-08-29 20:51:00,1.22454,1.22454,1.22419,1.22444,8800000.0
2008-08-29 20:52:00,1.22451,1.22521,1.22434,1.22476,16000000.0
2008-08-29 20:53:00,1.22469,1.22482,1.22447,1.22449,20400000.0
2008-08-29 20:54:00,1.22439,1.22485,1.22398,1.22485,21400000.0
2008-08-29 20:56:00,1.2251,1.2251,1.2251,1.2251,8800000.0
2008-08-29 20:57:00,1.22471,1.22471,1.22415,1.22416,8800000.0
2008-08-29 20:58:00,1.22426,1.22428,1.22381,1.22402,26400000.0
2008-08-29 20:59:00,1.22407,1.22447,1.22382,1.22382,21200000.0
2008-08-29 21:00:00,1.22424,1.22434,1.22418,1.2242,10600000.0
2008-08-29 21:01:00,1.22433,1.22451,1.22422,1.22447,19400000.0
2008-08-29 21:02:00,1.2241,1.22448,1.22409,1.22409,19200000.0
2008-08-29 21:04:00,1.22414,1.2246,1.22414,1.2243,24600000.0
2008-08-29 21:05:00,1.22436,1.22458,1.22408,1.22424,19800000.0
2008-08-29 21:07:00,1.22403,1.22449,1.22403,1.2242,6800000.0
2008-08-29 21:08:00,1.22425,1.22446,1.22417,1.22437,17800000.0
2008-08-29 21:09:00,1.22438,1.22461,1.22417,1.22417,27200000.0
2008-08-29 21:10:00,1.2249,1.2249,1.2249,1.2249,17200000.0
2008-08-29 21:11:00,1.22459,1.22472,1.22444,1.22455,17200000.0
2008-08-29 21:12:00,1.2246,1.22496,1.22428,1.2246,22600000.0
2008-08-29 21:13:00,1.22469,1.22483,1.22434,1.22455,10000000.0
2008-08-29 21:14:00,1.22519,1.22555,1.22507,1.22542,18400000.0
2008-08-29 21:15:00,1.22518,1.22533,1.22477,1.22483,12000000.0
2008-08-29 21:16:00,1.22465,1.22474,1.22465,1.22474,9000000.0
2008-08-29 21:17:00,1.22487,1.2252,1.22487,1.22514,8200000.0
2008-08-29 21:18:00,1.22506,1.22506,1.22465,1.22499,11600000.0
2008-08-29 21:19:00,1.2253,1.2253,1.2253,1.2253,24200000.0
2008-08-29 21:21:00,1.22475,1.22505,1.22448,1.22492,24200000.0
2008-08-29 21:22:00,1.22469,1.22488,1.22429,1.22457,16200000.0
2008-08-29 21:23:00,1.22458,1.22508,1.22428,1.22508,14600000.0
2008-08-29 21:24:00,1.2249,1.22501,1.22447,1.2245,13200000.0
2008-08-29 21:26:00,1.22479,1.22532,1.22473,1.22478,18600000.0
2008-08-29 21:27:00,1.2249,1.22518,1.22461,1.22499,4600000.0
2008-08-29 21:28:00,1.2251,1.2253,1.2251,1.2252,19400000.0
2008-08-29 21:29:00,1.2251,1.22519,1.22453,1.22491,19400000.0
2008-08-29 21:30:00,1.22482,1.22486,1.22449,1.22449,10400000.0
2008-08-29 21:32:00,1.22466,1.22516,1.22466,1.22478,14000000.0
2008-08-29 21:33:00,1.2247,1.22511,1.22452,1.22496,15200000.0
2008-08-29 21:34:00,1.22514,1.22514,1.22469,1.22487,15200000.0
2008-08-29 21:35:00,1.22489,1.22526,1.22489,1.22517,13800000.0
2008-08-29 21:36:00,1.22463,1.22463,1.22412,1.22421,12000000.0
2008-08-29 21:37:00,1.22426,1.22462,1.22387,1.22432,22000000.0
2008-08-29 21:39:00,1.22419,1.22444,1.22409,1.22423,14600000.0
2008-08-29 21:40:00,1.22411,1.2243,1.22392,1.22403,17600000.0
2008-08-29 21:41:00,1.22425,1.22457,1.22379,1.22438,19600000.0
2008-08-29 21:42:00,1.22515,1.22515,1.22455,1.22489,16800000.0
2008-08-29 21:43:00,1.22481,1.22508,1.22442,1.22457,14600000.0
2008-08-29 21:44:00,1.22505,1.22505,1.22446,1.22481,6200000.0
2008-08-29 21:45:00,1.22479,1.22479,1.2242,1.22466,19200000.0
2008-08-29 21:46:00,1.2252,1.2252,1.2252,1.2252,11000000.0
2008-08-29 21:47:00,1.22475,1.22486,1.22449,1.22449,11000000.0
2008-08-29 21:48:00,1.225,1.225,1.225,1.225,6800000.0
2008-08-29 21:49:00,1.22454,1.22475,1.22449,1.22457,6800000.0
2008-08-29 21:50:00,1.22505,1.22515,1.22462,1.22474,26200000.0
2008-08-29 21:51:00,1.2247,1.2251,1.22468,1.22474,11600000.0
2008-08-29 21:52:00,1.22468,1.22513,1.22462,1.22479,16800000.0
2008-08-29 21:53:00,1.22469,1.225,1.22469,1.22472,11200000.0
2008-08-29 21:54:00,1.22518,1.22518,1.22464,1.22465,5800000.0
2008-08-29 21:55:00,1.22484,1.22504,1.22468,1.22504,20200000.0
2008-08-29 21:56:00,1.22499,1.22499,1.22451,1.2247,8800000.0
2008-08-29 21:57:00,1.22447,1.22499,1.22447,1.22457,15200000.0
2008-08-29 21:58:00,1.22435,1.22481,1.22435,1.22481,12400000.0
2008-08-29 21:59:00,1.22561,1.22595,1.22529,1.22556,9400000.0
2008-08-29 22:00:00,1.22557,1.22568,1.22557,1.22562,5000000.0
2008-08-29 22:01:00,1.22603,1.22603,1.22562,1.22574,17400000.0
2008-08-29 22:02:00,1.22554,1.2259,1.22516,1.22516,18800000.0
2008-08-29 22:03:00,1.22513,1.22535,1.22508,1.22508,12000000.0
2008-08-29 22:04:00,1.22499,1.22546,1.2249,1.22546,21400000.0
2008-08-29 22:05:00,1.22539,1.22539,1.22407,1.22447,26600000.0
2008-08-29 22:06:00,1.22399,1.22399,1.22349,1.22369,18000000.0
2008-08-29 22:07:00,1.22341,1.22341,1.22292,1.22316,8400000.0
2008-08-29 22:08:00,1.2235,1.2237,1.22344,1.2237,17000000.0
2008-08-29 22:09:00,1.22327,1.22389,1.22327,1.22358,10600000.0
2008-08-29 22:10:00,1.22408,1.22505,1.22408,1.22505,17000000.0
2008-08-29 22:11:00,1.22503,1.22529,1.22477,1.22477,23000000.0
2008-08-29 22:12:00,1.22488,1.22493,1.22462,1.22493,19400000.0
2008-08-29 22:13:00,1.22451,1.22496,1.22427,1.22491,12200000.0
2008-08-29 22:14:00,1.225,1.225,1.22454,1.22454,4800000.0
2008-08-29 22:17:00,1.22519,1.22555,1.22481,1.22481,25200000.0
2008-08-29 22:18:00,1.22507,1.22527,1.22493,1.22513,10600000.0
2008-08-29 22:19:00,1.2249,1.2249,1.22464,1.22464,9400000.0
2008-08-29 22:20:00,1.22475,1.22494,1.22459,1.22486,12400000.0
2008-08-29 22:21:00,1.22464,1.22501,1.22451,1.22485,6200000.0
2008-08-29 22:22:00,1.22446,1.22465,1.22419,1.22447,13400000.0
2008-08-29 22:23:00,1.22441,1.22469,1.22401,1.22469,24400000.0
2008-08-29 22:24:00,1.22447,1.22477,1.22447,1.22462,8400000.0
2008-08-29 22:25:00,1.2247,1.22503,1.2247,1.22483,15800000.0
2008-08-29 22:26:00,1.22428,1.22464,1.22428,1.22464,3200000.0
2008-08-29 22:27:00,1.22441,1.22475,1.22431,1.22467,19600000.0
2008-08-29 22:29:00,1.22427,1.22496,1.22427,1.22494,10800000.0
2008-08-29 22:30:00,1.2245,1.2246,1.2245,1.2246,11400000.0
2008-08-29 22:32:00,1.2245,1.2245,1.2245,1.2245,11400000.0
2008-08-29 22:33:00,1.22472,1.22472,1.22396,1.22446,11400000.0
2008-08-29 22:34:00,1.22432,1.22439,1.22387,1.22417,19800000.0
2008-08-29 22:35:00,1.224,1.2241,1.224,1.2241,15400000.0
2008-08-29 22:36:00,1.22386,1.22429,1.22362,1.22429,15400000.0
2008-08-29 22:37:00,1.22423,1.22459,1.2241,1.2241,21400000.0
2008-08-29 22:38:00,1.22423,1.22423,1.22409,1.22409,7200000.0
2008-08-29 22:39:00,1.2243,1.2244,1.2242,1.2244,12800000.0
2008-08-29 22:40:00,1.2242,1.2242,1.22366,1.22366,12800000.0
2008-08-29 22:41:00,1.22388,1.22398,1.22385,1.2239,6000000.0
2008-08-29 22:42:00,1.2242,1.2242,1.22328,1.22357,11200000.0
2008-08-29 22:43:00,1.22316,1.22318,1.22316,1.22318,9800000.0
2008-08-29 22:45:00,1.22377,1.22415,1.22377,1.22414,14600000.0
2008-08-29 22:46:00,1.2242,1.22459,1.2242,1.22442,15800000.0
2008-08-29 22:47:00,1.22478,1.22506,1.22437,1.22437,13400000.0
2008-08-29 22:48:00,1.22442,1.22442,1.22425,1.22425,4000000.0
2008-08-29 22:49:00,1.22375,1.22375,1.22355,1.22355,9000000.0
2008-08-29 22:50:00,1.22316,1.2234,1.22281,1.22328,13600000.0
2008-08-29 22:51:00,1.2226,1.22303,1.22236,1.22299,28200000.0
2008-08-29 22:52:00,1.22258,1.22289,1.22224,1.22224,18000000.0
2008-08-29 22:53:00,1.22243,1.22262,1.22228,1.22228,16400000.0
2008-08-29 22:54:00,1.2225,1.22264,1.22229,1.22248,6200000.0
2008-08-29 22:55:00,1.22222,1.22272,1.22208,1.22272,11000000.0
2008-08-29 22:56:00,1.22263,1.22308,1.2224,1.22308,11000000.0
2008-08-29 22:57:00,1.22317,1.22331,1.22305,1.22325,10800000.0
2008-08-29 22:58:00,1.2233,1.22462,1.2233,1.22462,9800000.0
2008-08-29 22:59:00,1.22432,1.22432,1.22408,1.22408,4800000.0
2008-08-31 23:00:00,1.2237,1.2237,1.22222,1.22231,16800000.0
2008-08-31 23:04:00,1.22161,1.22243,1.22148,1.22231,26200000.0
2008-08-31 23:10:00,1.2221,1.22228,1.22183,1.22198,15000000.0
2008-08-31 23:11:00,1.22204,1.22248,1.22184,1.22242,8600000.0
2008-08-31 23:13:00,1.22224,1.22227,1.22181,1.22184,17800000.0
2008-08-31 23:14:00,1.22147,1.22222,1.22147,1.22222,17400000.0
2008-08-31 23:17:00,1.22274,1.22293,1.2225,1.22293,9800000.0
2008-08-31 23:18:00,1.22282,1.22319,1.22282,1.22304,10400000.0
2008-08-31 23:19:00,1.22264,1.22297,1.22253,1.22297,11000000.0
2008-08-31 23:21:00,1.2226,1.2226,1.22132,1.22146,21200000.0
2008-08-31 23:22:00,1.22128,1.22231,1.22128,1.22231,16800000.0
2008-08-31 23:23:00,1.22278,1.22278,1.22226,1.22234,17400000.0
2008-08-31 23:24:00,1.22228,1.22235,1.2218,1.22195,6600000.0
2008-08-31 23:25:00,1.22189,1.222,1.22167,1.22193,14400000.0
2008-08-31 23:26:00,1.22208,1.2222,1.22174,1.22208,7200000.0
2008-08-31 23:30:00,1.22204,1.2224,1.22191,1.2224,3600000.0
2008-08-31 23:31:00,1.22214,1.22227,1.2212,1.22125,35400000.0
2008-08-31 23:32:00,1.22064,1.22222,1.22064,1.22222,26200000.0
2008-08-31 23:34:00,1.22257,1.22308,1.22238,1.22277,17000000.0
2008-08-31 23:35:00,1.22235,1.22256,1.22205,1.22219,26200000.0
2008-08-31 23:37:00,1.22243,1.22273,1.2224,1.2224,6800000.0
2008-08-31 23:38:00,1.22294,1.22294,1.22238,1.22258,6800000.0
2008-08-31 23:39:00,1.22305,1.22305,1.22258,1.22263,13600000.0
2008-08-31 23:40:00,1.22296,1.22315,1.22258,1.22277,15800000.0
2008-08-31 23:44:00,1.22291,1.22339,1.22291,1.22339,4200000.0
2008-08-31 23:45:00,1.22275,1.22309,1.22275,1.22309,6000000.0
2008-08-31 23:47:00,1.22285,1.22312,1.22273,1.22274,26000000.0
2008-08-31 23:48:00,1.22262,1.22281,1.22262,1.22281,19800000.0
2008-08-31 23:49:00,1.22338,1.22342,1.22267,1.22267,19000000.0
2008-08-31 23:53:00,1.22285,1.22318,1.22285,1.22308,19600000.0
2008-09-01 00:00:00,1.22336,1.22336,1.22314,1.22314,6200000.0
2008-09-01 00:01:00,1.22323,1.22332,1.22291,1.22311,14200000.0
2008-09-01 00:02:00,1.223,1.223,1.2229,1.223,16800000.0
2008-09-01 00:03:00,1.2229,1.2229,1.2229,1.2229,16800000.0
2008-09-01 00:04:00,1.2225,1.2225,1.2225,1.2225,16800000.0
2008-09-01 00:05:00,1.2227,1.2227,1.2225,1.2227,16800000.0
2008-09-01 00:06:00,1.22294,1.22294,1.22237,1.22237,16800000.0
2008-09-01 00:07:00,1.2226,1.2226,1.2226,1.2226,9400000.0
2008-09-01 00:08:00,1.2223,1.2223,1.22175,1.22175,9400000.0
2008-09-01 00:09:00,1.22217,1.22232,1.22181,1.2223,15200000.0
2008-09-01 00:10:00,1.22263,1.22263,1.22214,1.22262,11000000.0
2008-09-01 00:11:00,1.22278,1.22306,1.22257,1.22283,13000000.0
2008-09-01 00:12:00,1.2233,1.2233,1.2231,1.2231,11600000.0
2008-09-01 00:13:00,1.22289,1.22307,1.22256,1.22296,11600000.0
2008-09-01 00:14:00,1.2226,1.22291,1.22258,1.22283,25600000.0
2008-09-01 00:15:00,1.2238,1.2238,1.2238,1.2238,9400000.0
2008-09-01 00:16:00,1.22347,1.2235,1.22296,1.22325,9400000.0
2008-09-01 00:17:00,1.22321,1.22394,1.22309,1.22394,19600000.0
2008-09-01 00:18:00,1.22381,1.22386,1.22327,1.22339,19200000.0
2008-09-01 00:19:00,1.22329,1.22382,1.22314,1.22373,25800000.0
2008-09-01 00:20:00,1.22363,1.2242,1.22346,1.22382,10800000.0
2008-09-01 00:21:00,1.22365,1.22392,1.2233,1.22372,18200000.0
2008-09-01 00:22:00,1.22357,1.22357,1.22306,1.22306,19600000.0
2008-09-01 00:23:00,1.224,1.224,1.2236,1.2236,19000000.0
2008-09-01 00:24:00,1.2235,1.2238,1.2235,1.2238,19000000.0
2008-09-01 00:25:00,1.22325,1.22343,1.22299,1.22308,19000000.0
2008-09-01 00:26:00,1.22317,1.22346,1.22317,1.22343,11200000.0
2008-09-01 00:28:00,1.2241,1.2242,1.2239,1.2241,26000000.0
2008-09-01 00:29:00,1.22353,1.22398,1.22318,1.22398,26000000.0
2008-09-01 00:30:00,1.22377,1.22408,1.22359,1.22359,13200000.0
2008-09-01 00:31:00,1.22366,1.22405,1.22333,1.22333,24800000.0
2008-09-01 00:32:00,1.22325,1.22359,1.22294,1.22294,12400000.0
2008-09-01 00:33:00,1.22342,1.22355,1.22335,1.2235,13000000.0
2008-09-01 00:34:00,1.22373,1.22419,1.22373,1.22419,23800000.0
2008-09-01 00:35:00,1.22413,1.22426,1.22386,1.224,17000000.0
2008-09-01 00:36:00,1.22369,1.22402,1.2236,1.22381,21600000.0
2008-09-01 00:37:00,1.22399,1.22399,1.22365,1.22393,16800000.0
2008-09-01 00:38:00,1.22386,1.22455,1.2237,1.22455,28800000.0
2008-09-01 00:39:00,1.2241,1.22442,1.22391,1.22417,20800000.0
2008-09-01 00:41:00,1.22425,1.22426,1.22358,1.22399,15400000.0
2008-09-01 00:42:00,1.22359,1.22421,1.22359,1.22421,11800000.0
2008-09-01 00:44:00,1.22392,1.2243,1.22386,1.22386,17200000.0
2008-09-01 00:45:00,1.22366,1.22393,1.22364,1.22375,21600000.0
2008-09-01 00:46:00,1.22422,1.22422,1.22345,1.22345,19200000.0
2008-09-01 00:47:00,1.2242,1.2246,1.2242,1.2245,5800000.0
2008-09-01 00:48:00,1.22369,1.2241,1.22369,1.22371,5800000.0
2008-09-01 00:49:00,1.22423,1.22431,1.22374,1.22431,21400000.0
2008-09-01 00:50:00,1.2245,1.2246,1.2245,1.2246,27400000.0
2008-09-01 00:51:00,1.2245,1.2245,1.2245,1.2245,27400000.0
2008-09-01 00:52:00,1.22398,1.22398,1.22339,1.2239,27400000.0
2008-09-01 00:53:00,1.22375,1.22398,1.2237,1.22381,9400000.0
2008-09-01 00:54:00,1.22335,1.22394,1.2233,1.22358,27800000.0
2008-09-01 00:55:00,1.22296,1.22315,1.22286,1.22311,13600000.0
2008-09-01 00:56:00,1.22316,1.22355,1.22297,1.22337,32800000.0
2008-09-01 00:57:00,1.22367,1.22439,1.22354,1.22439,19200000.0
2008-09-01 00:58:00,1.22439,1.22463,1.22408,1.22423,18600000.0
2008-09-01 00:59:00,1.22388,1.2243,1.22385,1.22392,8800000.0
2008-09-01 01:00:00,1.22405,1.22463,1.22405,1.22463,11600000.0
2008-09-01 01:01:00,1.22448,1.22454,1.22388,1.22398,19200000.0
2008-09-01 01:02:00,1.22384,1.22435,1.22381,1.22392,17200000.0
2008-09-01 01:03:00,1.22423,1.22423,1.2239,1.22396,12600000.0
2008-09-01 01:04:00,1.2243,1.22433,1.22403,1.22416,26200000.0
2008-09-01 01:05:00,1.22426,1.22448,1.22426,1.22445,8400000.0
2008-09-01 01:06:00,1.2248,1.2248,1.2248,1.2248,20200000.0
2008-09-01 01:07:00,1.22382,1.22431,1.2237,1.22431,20200000.0
2008-09-01 01:08:00,1.22407,1.22421,1.22395,1.22405,13800000.0
2008-09-01 01:09:00,1.22389,1.22413,1.22381,1.22381,8800000.0
2008-09-01 01:10:00,1.2245,1.2245,1.2245,1.2245,17200000.0
2008-09-01 01:11:00,1.22401,1.22442,1.22361,1.22435,17200000.0
2008-09-01 01:12:00,1.2245,1.2246,1.2245,1.2246,17400000.0
2008-09-01 01:14:00,1.22407,1.22417,1.22386,1.22405,17400000.0
2008-09-01 01:15:00,1.22445,1.22453,1.22397,1.22453,19600000.0
2008-09-01 01:16:00,1.22451,1.22451,1.22398,1.22398,13400000.0
2008-09-01 01:17:00,1.22414,1.22414,1.2237,1.22387,7000000.0
2008-09-01 01:18:00,1.22371,1.22443,1.22371,1.22435,15200000.0
2008-09-01 01:19:00,1.22429,1.22441,1.22429,1.22441,4800000.0
2008-09-01 01:20:00,1.22479,1.22479,1.22363,1.22363,20800000.0
2008-09-01 01:21:00,1.224,1.2241,1.2239,1.224,15600000.0
2008-09-01 01:22:00,1.2236,1.22393,1.2234,1.22371,15600000.0
2008-09-01 01:23:00,1.22382,1.22428,1.22382,1.22388,20600000.0
2008-09-01 01:24:00,1.22427,1.22427,1.22396,1.22396,10800000.0
2008-09-01 01:25:00,1.22356,1.22404,1.22356,1.22404,10400000.0
2008-09-01 01:26:00,1.22423,1.22423,1.22364,1.22387,11000000.0
2008-09-01 01:27:00,1.2247,1.2247,1.2246,1.2246,15400000.0
2008-09-01 01:28:00,1.22385,1.22407,1.22353,1.22407,15400000.0
2008-09-01 01:29:00,1.22425,1.22471,1.22394,1.22427,29800000.0
2008-09-01 01:31:00,1.2249,1.2249,1.2248,1.2248,6800000.0
2008-09-01 01:32:00,1.22423,1.22446,1.22422,1.22422,6800000.0
2008-09-01 01:33:00,1.22427,1.22476,1.22421,1.22435,12800000.0
2008-09-01 01:34:00,1.22453,1.22473,1.22439,1.22473,22400000.0
2008-09-01 01:35:00,1.22472,1.22484,1.22428,1.22464,14600000.0
2008-09-01 01:36:00,1.2253,1.2253,1.225,1.225,13800000.0
2008-09-01 01:37:00,1.22433,1.22469,1.22419,1.22419,13800000.0
2008-09-01 01:38:00,1.22455,1.22483,1.22424,1.22424,16000000.0
2008-09-01 01:39:00,1.22463,1.22498,1.22444,1.22474,11200000.0
2008-09-01 01:40:00,1.22468,1.22504,1.22463,1.22478,9200000.0
2008-09-01 01:41:00,1.22486,1.22511,1.22456,1.22475,20200000.0
2008-09-01 01:42:00,1.2253,1.2253,1.225,1.2253,17600000.0
2008-09-01 01:43:00,1.2251,1.2251,1.225,1.225,17600000.0
2008-09-01 01:44:00,1.22491,1.22491,1.22408,1.2242,17600000.0
2008-09-01 01:45:00,1.22408,1.22473,1.22407,1.22435,11000000.0
2008-09-01 01:46:00,1.22401,1.22443,1.22398,1.22437,7400000.0
2008-09-01 01:47:00,1.22425,1.22445,1.22425,1.22445,9000000.0
2008-09-01 01:48:00,1.22452,1.22452,1.22398,1.22425,17000000.0
2008-09-01 01:49:00,1.22449,1.22489,1.22433,1.22489,22200000.0
2008-09-01 01:50:00,1.22467,1.22485,1.22447,1.22447,7800000.0
2008-09-01 01:51:00,1.22452,1.22506,1.22431,1.2249,11600000.0
2008-09-01 01:52:00,1.22484,1.22498,1.22456,1.22456,17900000.0
2008-09-01 01:53:00,1.22477,1.22502,1.22437,1.22448,15400000.0
2008-09-01 01:54:00,1.22458,1.22504,1.22445,1.22504,20600000.0
2008-09-01 01:55:00,1.22493,1.22493,1.22462,1.22471,3600000.0
2008-09-01 01:56:00,1.22411,1.22418,1.2238,1.22387,27400000.0
2008-09-01 01:57:00,1.22478,1.22528,1.22461,1.22528,19200000.0
2008-09-01 01:58:00,1.22518,1.22518,1.22433,1.22466,10600000.0
2008-09-01 02:00:00,1.2249,1.2252,1.22463,1.22509,13000000.0
2008-09-01 02:01:00,1.22458,1.22541,1.22445,1.22541,11200000.0
2008-09-01 02:02:00,1.22568,1.22609,1.22532,1.22539,21600000.0
2008-09-01 02:03:00,1.22501,1.2253,1.22489,1.22493,14600000.0
2008-09-01 02:04:00,1.2248,1.2248,1.22464,1.22475,5000000.0
2008-09-01 02:05:00,1.22485,1.22501,1.22445,1.22467,18600000.0
2008-09-01 02:06:00,1.22477,1.22537,1.22462,1.22499,17600000.0
2008-09-01 02:07:00,1.22485,1.22516,1.22485,1.22499,24000000.0
2008-09-01 02:08:00,1.2255,1.22621,1.22543,1.22588,16600000.0
2008-09-01 02:09:00,1.22552,1.22556,1.22529,1.22542,17400000.0
2008-09-01 02:10:00,1.22573,1.22573,1.22536,1.22549,12400000.0
2008-09-01 02:11:00,1.22529,1.22576,1.22529,1.22562,30600000.0
2008-09-01 02:12:00,1.2262,1.2263,1.2261,1.2261,8400000.0
2008-09-01 02:13:00,1.22592,1.22598,1.22554,1.22564,8400000.0
2008-09-01 02:14:00,1.22607,1.22643,1.2259,1.2259,31000000.0
2008-09-01 02:15:00,1.22617,1.22659,1.22602,1.22659,25600000.0
2008-09-01 02:16:00,1.22602,1.22643,1.22587,1.22643,17200000.0
2008-09-01 02:17:00,1.22671,1.22671,1.22643,1.22646,13400000.0
2008-09-01 02:18:00,1.22647,1.22666,1.22607,1.22629,11200000.0
2008-09-01 02:19:00,1.2266,1.2266,1.2265,1.2265,8400000.0
2008-09-01 02:20:00,1.2261,1.22647,1.22591,1.22601,8400000.0
2008-09-01 02:21:00,1.22574,1.2262,1.22574,1.22595,11000000.0
2008-09-01 02:22:00,1.22551,1.22598,1.22542,1.22542,24200000.0
2008-09-01 02:23:00,1.22507,1.22531,1.22496,1.22496,12200000.0
2008-09-01 02:24:00,1.22481,1.22557,1.22481,1.22548,12000000.0
2008-09-01 02:25:00,1.2259,1.22594,1.22562,1.22584,27400000.0
2008-09-01 02:26:00,1.22584,1.22614,1.22573,1.22584,18400000.0
2008-09-01 02:27:00,1.22612,1.22661,1.22612,1.22629,8000000.0
2008-09-01 02:28:00,1.22639,1.22639,1.22532,1.22547,12200000.0
2008-09-01 02:29:00,1.22646,1.22665,1.22622,1.22631,11600000.0
2008-09-01 02:30:00,1.22643,1.22679,1.22581,1.22636,11600000.0
2008-09-01 02:31:00,1.22662,1.22715,1.22656,1.22695,18000000.0
2008-09-01 02:32:00,1.22687,1.22687,1.22602,1.2261,29200000.0
2008-09-01 02:33:00,1.22677,1.22692,1.22658,1.22691,19400000.0
2008-09-01 02:34:00,1.22685,1.22694,1.22645,1.22645,13400000.0
2008-09-01 02:35:00,1.2268,1.22702,1.22674,1.22701,17000000.0
2008-09-01 02:36:00,1.22685,1.2272,1.22667,1.22667,15400000.0
2008-09-01 02:37:00,1.22706,1.22756,1.22699,1.22707,15800000.0
2008-09-01 02:38:00,1.227,1.22748,1.22688,1.22741,13800000.0
2008-09-01 02:39:00,1.22719,1.22774,1.22719,1.22772,14800000.0
2008-09-01 02:40:00,1.22738,1.22738,1.22686,1.22686,6400000.0
2008-09-01 02:41:00,1.22721,1.22721,1.22657,1.22672,24600000.0
2008-09-01 02:42:00,1.2266,1.22677,1.22605,1.22677,7600000.0
2008-09-01 02:43:00,1.2268,1.22707,1.22674,1.22674,15800000.0
2008-09-01 02:44:00,1.22634,1.22634,1.22532,1.22611,23800000.0
2008-09-01 02:45:00,1.22573,1.22577,1.22533,1.22559,25200000.0
2008-09-01 02:46:00,1.22556,1.22607,1.22518,1.22528,16800000.0
2008-09-01 02:47:00,1.22521,1.2253,1.22498,1.22519,12400000.0
2008-09-01 02:48:00,1.22574,1.22593,1.22492,1.22539,21000000.0
2008-09-01 02:49:00,1.226,1.2261,1.2259,1.226,16400000.0
2008-09-01 02:50:00,1.22567,1.22612,1.22567,1.22596,16400000.0
2008-09-01 02:51:00,1.22575,1.22581,1.22558,1.22566,17000000.0
2008-09-01 02:52:00,1.22578,1.22578,1.22514,1.22529,18200000.0
2008-09-01 02:53:00,1.22529,1.22568,1.22508,1.22568,12600000.0
2008-09-01 02:54:00,1.22547,1.22601,1.22547,1.22601,7000000.0
2008-09-01 02:55:00,1.22636,1.22649,1.22587,1.22611,21200000.0
2008-09-01 02:56:00,1.22566,1.22631,1.22566,1.22631,14600000.0
2008-09-01 02:57:00,1.22625,1.22648,1.22572,1.22572,15400000.0
2008-09-01 02:58:00,1.22566,1.22606,1.22535,1.22579,10400000.0
2008-09-01 02:59:00,1.2261,1.2261,1.22573,1.22578,15800000.0
2008-09-01 03:00:00,1.22569,1.22605,1.22564,1.22605,21800000.0
2008-09-01 03:01:00,1.22712,1.22755,1.22708,1.22725,14400000.0
2008-09-01 03:02:00,1.22696,1.22696,1.22608,1.22657,12000000.0
2008-09-01 03:03:00,1.22678,1.22707,1.22651,1.22669,21000000.0
2008-09-01 03:04:00,1.22681,1.22686,1.22635,1.22643,8800000.0
2008-09-01 03:05:00,1.22695,1.22733,1.2267,1.22719,24000000.0
2008-09-01 03:06:00,1.22746,1.22746,1.22692,1.22698,13600000.0
2008-09-01 03:07:00,1.22726,1.22733,1.22669,1.22733,13100000.0
2008-09-01 03:08:00,1.22665,1.22698,1.22645,1.22645,6800000.0
2008-09-01 03:09:00,1.22735,1.22735,1.22687,1.22701,28500000.0
2008-09-01 03:10:00,1.22739,1.22747,1.22697,1.22747,23600000.0
2008-09-01 03:11:00,1.22668,1.22697,1.22645,1.22645,16800000.0
2008-09-01 03:12:00,1.22676,1.22716,1.22676,1.22709,25000000.0
2008-09-01 03:13:00,1.22719,1.22805,1.22719,1.22805,15600000.0
2008-09-01 03:14:00,1.22733,1.22733,1.22676,1.22676,18200000.0
2008-09-01 03:15:00,1.22696,1.22712,1.22665,1.22667,21400000.0
2008-09-01 03:16:00,1.22669,1.22709,1.2266,1.22687,20800000.0
2008-09-01 03:17:00,1.22636,1.22636,1.22592,1.22598,20400000.0
2008-09-01 03:18:00,1.22655,1.2271,1.22643,1.22676,18200000.0
2008-09-01 03:19:00,1.22612,1.22673,1.22612,1.22663,18000000.0
2008-09-01 03:20:00,1.22669,1.22669,1.22589,1.22589,15200000.0
2008-09-01 03:21:00,1.22663,1.22663,1.22521,1.22521,28800000.0
2008-09-01 03:22:00,1.22577,1.22591,1.22556,1.22591,15600000.0
2008-09-01 03:23:00,1.22567,1.22567,1.2254,1.22541,12400000.0
2008-09-01 03:24:00,1.22603,1.22629,1.22567,1.22567,13200000.0
2008-09-01 03:25:00,1.22582,1.22617,1.22582,1.22582,12400000.0
2008-09-01 03:26:00,1.22622,1.22703,1.22622,1.22703,17000000.0
2008-09-01 03:27:00,1.22682,1.22732,1.22682,1.22703,16600000.0
2008-09-01 03:28:00,1.22715,1.2278,1.2271,1.2271,13000000.0
2008-09-01 03:29:00,1.22682,1.22705,1.22659,1.22659,20800000.0
2008-09-01 03:30:00,1.22702,1.22702,1.22614,1.22667,25800000.0
2008-09-01 03:31:00,1.2269,1.2269,1.22649,1.22688,13000000.0
2008-09-01 03:32:00,1.22682,1.22749,1.22678,1.22749,5600000.0
2008-09-01 03:33:00,1.227,1.22705,1.2264,1.2264,10600000.0
2008-09-01 03:34:00,1.22609,1.22637,1.226,1.22621,15100000.0
2008-09-01 03:35:00,1.2268,1.2268,1.2266,1.2266,24800000.0
2008-09-01 03:36:00,1.22655,1.22655,1.22583,1.22583,24800000.0
2008-09-01 03:37:00,1.22587,1.22618,1.22579,1.22618,27400000.0
2008-09-01 03:38:00,1.22585,1.22599,1.22544,1.2257,17800000.0
2008-09-01 03:39:00,1.22575,1.22636,1.22557,1.22585,14200000.0
2008-09-01 03:40:00,1.22608,1.22639,1.22579,1.22579,22400000.0
2008-09-01 03:41:00,1.22607,1.22643,1.22607,1.22623,21200000.0
2008-09-01 03:42:00,1.22648,1.22676,1.22619,1.22661,12200000.0
2008-09-01 03:43:00,1.22667,1.2268,1.22614,1.22679,13000000.0
2008-09-01 03:44:00,1.22666,1.22666,1.22569,1.226,17200000.0
2008-09-01 03:45:00,1.22611,1.22633,1.22595,1.22631,21800000.0
2008-09-01 03:46:00,1.22686,1.22702,1.2266,1.22702,21600000.0
2008-09-01 03:47:00,1.22684,1.22726,1.22639,1.22726,14400000.0
2008-09-01 03:48:00,1.22668,1.22699,1.22654,1.22672,9200000.0
2008-09-01 03:49:00,1.22727,1.22739,1.22708,1.22733,20000000.0
2008-09-01 03:50:00,1.22727,1.22739,1.22681,1.22735,18800000.0
2008-09-01 03:51:00,1.22697,1.22733,1.22695,1.22733,21400000.0
2008-09-01 03:52:00,1.22751,1.22751,1.22682,1.22704,15600000.0
2008-09-01 03:53:00,1.2269,1.22717,1.22685,1.22717,10600000.0
2008-09-01 03:54:00,1.22711,1.22761,1.22696,1.22734,12400000.0
2008-09-01 03:55:00,1.22704,1.22726,1.22666,1.22666,18600000.0
2008-09-01 03:56:00,1.22652,1.22704,1.22651,1.22651,18600000.0
2008-09-01 03:57:00,1.2262,1.22646,1.22597,1.2264,11600000.0
2008-09-01 03:58:00,1.22656,1.22656,1.22607,1.22626,19600000.0
2008-09-01 03:59:00,1.22615,1.22661,1.22615,1.22661,14000000.0
2008-09-01 04:00:00,1.22623,1.22678,1.22623,1.22665,10200000.0
2008-09-01 04:01:00,1.22642,1.22677,1.22633,1.22667,25600000.0
2008-09-01 04:02:00,1.2266,1.22734,1.2264,1.2264,22800000.0
2008-09-01 04:03:00,1.22651,1.22662,1.22615,1.22657,14800000.0
2008-09-01 04:04:00,1.22601,1.22659,1.22601,1.22628,17400000.0
2008-09-01 04:05:00,1.22625,1.22643,1.22553,1.22553,12600000.0
2008-09-01 04:06:00,1.22572,1.22607,1.22572,1.22575,17200000.0
2008-09-01 04:07:00,1.22566,1.22619,1.22566,1.22575,28600000.0
2008-09-01 04:08:00,1.22565,1.22589,1.2252,1.22583,14800000.0
2008-09-01 04:09:00,1.22582,1.22582,1.22524,1.22572,15200000.0
2008-09-01 04:10:00,1.22544,1.22631,1.22544,1.22631,7600000.0
2008-09-01 04:11:00,1.22617,1.2262,1.22603,1.22605,11800000.0
2008-09-01 04:12:00,1.22622,1.22644,1.22619,1.2263,14600000.0
2008-09-01 04:13:00,1.2268,1.2268,1.2265,1.2266,28000000.0
2008-09-01 04:14:00,1.2265,1.2266,1.2265,1.2266,28000000.0
2008-09-01 04:15:00,1.2265,1.2266,1.2265,1.2266,28000000.0
2008-09-01 04:16:00,1.22625,1.22676,1.226,1.22629,28000000.0
2008-09-01 04:17:00,1.2264,1.2266,1.2263,1.2263,19600000.0
2008-09-01 04:18:00,1.2262,1.2264,1.2262,1.2264,19600000.0
2008-09-01 04:19:00,1.22583,1.22625,1.22562,1.22625,19600000.0
2008-09-01 04:20:00,1.2264,1.2264,1.2264,1.2264,10600000.0
2008-09-01 04:21:00,1.22599,1.22628,1.22588,1.22588,10600000.0
2008-09-01 04:22:00,1.22562,1.22604,1.22562,1.2259,6400000.0
2008-09-01 04:23:00,1.22594,1.22621,1.22575,1.22594,17000000.0
2008-09-01 04:24:00,1.22616,1.22651,1.2261,1.22632,24000000.0
2008-09-01 04:25:00,1.22682,1.22699,1.22606,1.22625,11400000.0
2008-09-01 04:26:00,1.22613,1.22666,1.22613,1.22645,11000000.0
2008-09-01 04:27:00,1.22667,1.22692,1.22639,1.22639,22800000.0
2008-09-01 04:28:00,1.22685,1.22704,1.22653,1.22673,13400000.0
2008-09-01 04:29:00,1.2271,1.2273,1.227,1.2271,10800000.0
2008-09-01 04:30:00,1.22679,1.2272,1.22679,1.2272,10800000.0
2008-09-01 04:31:00,1.22706,1.22713,1.22669,1.2269,11600000.0
2008-09-01 04:32:00,1.22682,1.22714,1.22641,1.22714,22600000.0
2008-09-01 04:33:00,1.22666,1.22694,1.2264,1.22678,7800000.0
2008-09-01 04:34:00,1.22648,1.22648,1.22605,1.2262,12800000.0
2008-09-01 04:35:00,1.2268,1.2268,1.2267,1.2268,14000000.0
2008-09-01 04:36:00,1.2269,1.2269,1.2269,1.2269,14000000.0
2008-09-01 04:37:00,1.22659,1.22688,1.22633,1.22655,14000000.0
2008-09-01 04:38:00,1.22658,1.22668,1.22624,1.22665,13000000.0
2008-09-01 04:39:00,1.2263,1.22666,1.22613,1.22666,10800000.0
2008-09-01 04:43:00,1.22664,1.2271,1.22654,1.22665,16400000.0
2008-09-01 04:44:00,1.22665,1.22699,1.22646,1.22669,10400000.0
2008-09-01 04:45:00,1.22687,1.22693,1.22656,1.22656,18800000.0
2008-09-01 04:46:00,1.22673,1.22674,1.22649,1.22667,7800000.0
2008-09-01 04:47:00,1.22669,1.22673,1.22642,1.22651,21800000.0
2008-09-01 04:48:00,1.22672,1.22674,1.22625,1.22644,9000000.0
2008-09-01 04:49:00,1.22641,1.22695,1.22641,1.2266,22800000.0
2008-09-01 04:50:00,1.22652,1.22702,1.22652,1.2266,10800000.0
2008-09-01 04:51:00,1.22693,1.22693,1.22634,1.22645,19600000.0
2008-09-01 04:52:00,1.227,1.2271,1.227,1.2271,14400000.0
2008-09-01 04:53:00,1.227,1.227,1.227,1.227,14400000.0
2008-09-01 04:54:00,1.22675,1.22687,1.22659,1.22687,14400000.0
2008-09-01 04:55:00,1.22678,1.22685,1.22601,1.22629,37400000.0
2008-09-01 04:56:00,1.22644,1.22646,1.22615,1.22615,9200000.0
2008-09-01 04:57:00,1.22643,1.22683,1.22636,1.22661,8200000.0
2008-09-01 04:58:00,1.2266,1.2266,1.22572,1.22572,3200000.0
2008-09-01 04:59:00,1.22651,1.22651,1.2263,1.22648,7800000.0
2008-09-01 05:00:00,1.2268,1.2269,1.2268,1.2268,7000000.0
2008-09-01 05:01:00,1.22623,1.2264,1.22602,1.22602,7000000.0
2008-09-01 05:02:00,1.22614,1.22626,1.22606,1.22612,17200000.0
2008-09-01 05:03:00,1.22603,1.2264,1.22572,1.2264,18800000.0
2008-09-01 05:04:00,1.22646,1.22646,1.22614,1.22626,6400000.0
2008-09-01 05:06:00,1.2264,1.2264,1.2264,1.2264,12600000.0
2008-09-01 05:07:00,1.22583,1.22612,1.22576,1.22577,12600000.0
2008-09-01 05:08:00,1.22595,1.22595,1.22527,1.22546,20600000.0
2008-09-01 05:09:00,1.22606,1.22606,1.22556,1.22566,13600000.0
2008-09-01 05:10:00,1.22562,1.22562,1.22556,1.22556,2600000.0
2008-09-01 05:11:00,1.226,1.2261,1.2259,1.226,14600000.0
2008-09-01 05:12:00,1.22524,1.226,1.22524,1.226,14600000.0
2008-09-01 05:13:00,1.22632,1.22665,1.2263,1.2263,11400000.0
2008-09-01 05:14:00,1.22613,1.2264,1.22612,1.22618,9200000.0
2008-09-01 05:15:00,1.22616,1.22641,1.22595,1.22631,21000000.0
2008-09-01 05:16:00,1.2263,1.2263,1.2263,1.2263,11000000.0
2008-09-01 05:17:00,1.22591,1.22619,1.22586,1.22614,11000000.0
2008-09-01 05:18:00,1.2263,1.2264,1.2263,1.2264,20000000.0
2008-09-01 05:19:00,1.22581,1.22617,1.22577,1.22617,20000000.0
2008-09-01 05:20:00,1.22646,1.22659,1.22589,1.22659,16000000.0
2008-09-01 05:21:00,1.22624,1.22625,1.22623,1.22623,4200000.0
2008-09-01 05:22:00,1.22588,1.22606,1.22556,1.22556,20400000.0
2008-09-01 05:23:00,1.22569,1.22569,1.22523,1.22566,28000000.0
2008-09-01 05:24:00,1.22564,1.22594,1.22543,1.22564,12400000.0
2008-09-01 05:25:00,1.22561,1.22585,1.22536,1.22562,10400000.0
2008-09-01 05:26:00,1.226,1.2262,1.226,1.2262,37200000.0
2008-09-01 05:27:00,1.22545,1.22607,1.22539,1.2257,37200000.0
2008-09-01 05:28:00,1.22594,1.22638,1.22578,1.22578,14600000.0
2008-09-01 05:29:00,1.22581,1.22601,1.22541,1.22574,15400000.0
2008-09-01 05:30:00,1.22596,1.22628,1.22557,1.22557,21200000.0
2008-09-01 05:31:00,1.22634,1.22634,1.22572,1.22597,18000000.0
2008-09-01 05:32:00,1.22592,1.22604,1.22566,1.22568,21600000.0
2008-09-01 05:34:00,1.22569,1.2258,1.22569,1.2258,9600000.0
2008-09-01 05:35:00,1.22582,1.22606,1.22582,1.22592,13200000.0
2008-09-01 05:36:00,1.2263,1.2264,1.2262,1.2262,14000000.0
2008-09-01 05:37:00,1.22613,1.22638,1.22585,1.22624,14000000.0
2008-09-01 05:38:00,1.22631,1.22631,1.2257,1.2257,7600000.0
2008-09-01 05:39:00,1.22587,1.22587,1.22554,1.22566,8800000.0
2008-09-01 05:40:00,1.22551,1.2256,1.22525,1.22525,12200000.0
2008-09-01 05:41:00,1.2253,1.22538,1.2251,1.22534,10200000.0
2008-09-01 05:42:00,1.22528,1.22592,1.22528,1.22577,39200000.0
2008-09-01 05:43:00,1.22581,1.22611,1.22554,1.22607,18800000.0
2008-09-01 05:44:00,1.2264,1.2265,1.2263,1.2265,4800000.0
2008-09-01 05:45:00,1.22572,1.22622,1.22572,1.22622,4800000.0
2008-09-01 05:46:00,1.22596,1.2261,1.22537,1.22571,18400000.0
2008-09-01 05:47:00,1.22612,1.22618,1.22591,1.22614,21400000.0
2008-09-01 05:48:00,1.22604,1.22653,1.22604,1.2263,14200000.0
2008-09-01 05:49:00,1.22631,1.22631,1.2259,1.22602,15400000.0
2008-09-01 05:50:00,1.2259,1.22618,1.22564,1.22564,13600000.0
2008-09-01 05:51:00,1.2259,1.226,1.2258,1.2258,15600000.0
2008-09-01 05:52:00,1.2259,1.2259,1.2258,1.2258,15600000.0
2008-09-01 05:53:00,1.22578,1.22592,1.22567,1.22592,15600000.0
2008-09-01 05:54:00,1.22564,1.22631,1.22529,1.22631,11400000.0
2008-09-01 05:55:00,1.22639,1.22666,1.2263,1.22644,17400000.0
2008-09-01 05:56:00,1.22637,1.22637,1.22599,1.22599,16800000.0
2008-09-01 05:57:00,1.22572,1.22613,1.22563,1.22563,11200000.0
2008-09-01 05:58:00,1.22574,1.22601,1.22561,1.22601,11800000.0
2008-09-01 05:59:00,1.2262,1.2262,1.2262,1.2262,14000000.0
2008-09-01 06:00:00,1.2263,1.2263,1.2262,1.2263,14000000.0
2008-09-01 06:01:00,1.22598,1.22625,1.22585,1.22585,14000000.0
2008-09-01 06:02:00,1.22618,1.22665,1.22589,1.22589,11000000.0
2008-09-01 06:03:00,1.22633,1.22697,1.22618,1.22697,9400000.0
2008-09-01 06:04:00,1.22696,1.22696,1.22654,1.22688,21000000.0
2008-09-01 06:05:00,1.2271,1.2271,1.227,1.227,22800000.0
2008-09-01 06:06:00,1.22626,1.22666,1.22601,1.22601,22800000.0
2008-09-01 06:07:00,1.22589,1.22621,1.22574,1.22574,13200000.0
2008-09-01 06:08:00,1.22579,1.22597,1.22571,1.22576,7400000.0
2008-09-01 06:09:00,1.226,1.22646,1.22591,1.22611,22400000.0
2008-09-01 06:10:00,1.22592,1.22652,1.22592,1.22629,12400000.0
2008-09-01 06:12:00,1.2265,1.2265,1.2265,1.2265,11000000.0
2008-09-01 06:13:00,1.22597,1.22641,1.2256,1.2256,11000000.0
2008-09-01 06:14:00,1.22621,1.22698,1.22598,1.22682,19000000.0
2008-09-01 06:15:00,1.22639,1.22655,1.22602,1.22655,8800000.0
2008-09-01 06:16:00,1.22597,1.2265,1.22582,1.22631,17200000.0
2008-09-01 06:17:00,1.22645,1.22706,1.22606,1.22706,25000000.0
2008-09-01 06:18:00,1.22654,1.22688,1.22611,1.22681,16200000.0
2008-09-01 06:19:00,1.22681,1.22693,1.22642,1.22667,14800000.0
2008-09-01 06:20:00,1.22658,1.22681,1.22643,1.22652,14200000.0
2008-09-01 06:22:00,1.22654,1.2269,1.22624,1.22669,35600000.0
2008-09-01 06:23:00,1.22671,1.22748,1.22671,1.22703,12600000.0
2008-09-01 06:24:00,1.22705,1.22705,1.22621,1.22621,19400000.0
2008-09-01 06:25:00,1.22623,1.22635,1.22582,1.22635,23400000.0
2008-09-01 06:26:00,1.22607,1.22705,1.22607,1.22672,11200000.0
2008-09-01 06:27:00,1.22678,1.2269,1.22627,1.22627,18400000.0
2008-09-01 06:28:00,1.22614,1.22645,1.22577,1.22602,25800000.0
2008-09-01 06:29:00,1.2255,1.22573,1.2255,1.22559,9200000.0
2008-09-01 06:30:00,1.22533,1.22572,1.22497,1.22572,15200000.0
2008-09-01 06:31:00,1.2262,1.2262,1.2259,1.226,4600000.0
2008-09-01 06:32:00,1.22589,1.22608,1.22554,1.22581,4600000.0
2008-09-01 06:33:00,1.22566,1.22614,1.22562,1.2261,27000000.0
2008-09-01 06:34:00,1.22631,1.22667,1.22592,1.22636,25200000.0
2008-09-01 06:35:00,1.22586,1.22636,1.22586,1.22636,19600000.0
2008-09-01 06:36:00,1.22656,1.22684,1.2258,1.2258,15600000.0
2008-09-01 06:37:00,1.22573,1.22644,1.22573,1.22596,20000000.0
2008-09-01 06:38:00,1.22613,1.22643,1.22594,1.22619,28000000.0
2008-09-01 06:39:00,1.22587,1.22628,1.22555,1.2256,12200000.0
2008-09-01 06:40:00,1.22579,1.22613,1.22553,1.22553,22800000.0
2008-09-01 06:41:00,1.22588,1.22589,1.22543,1.22589,19600000.0
2008-09-01 06:42:00,1.22613,1.22618,1.22541,1.22541,8800000.0
2008-09-01 06:43:00,1.2256,1.2257,1.2256,1.2257,22800000.0
2008-09-01 06:44:00,1.22532,1.22568,1.22532,1.22548,22800000.0
2008-09-01 06:45:00,1.22556,1.22565,1.22506,1.22534,10000000.0
2008-09-01 06:46:00,1.22512,1.22539,1.2249,1.22532,7200000.0
2008-09-01 06:47:00,1.22516,1.22554,1.22491,1.2252,13000000.0
2008-09-01 06:48:00,1.22524,1.22575,1.22524,1.22539,18600000.0
2008-09-01 06:49:00,1.225,1.22552,1.22495,1.22552,7400000.0
2008-09-01 06:50:00,1.22483,1.22523,1.22463,1.22463,22400000.0
2008-09-01 06:51:00,1.22495,1.22532,1.2249,1.22515,19800000.0
2008-09-01 06:52:00,1.22485,1.22505,1.22453,1.22453,14300000.0
2008-09-01 06:53:00,1.22503,1.22503,1.22479,1.22492,18200000.0
2008-09-01 06:54:00,1.22499,1.22508,1.2247,1.22479,13400000.0
2008-09-01 06:55:00,1.22472,1.2252,1.22472,1.22498,16800000.0
2008-09-01 06:56:00,1.22482,1.22515,1.22443,1.22515,18800000.0
2008-09-01 06:57:00,1.22487,1.22538,1.22487,1.22499,18600000.0
2008-09-01 06:58:00,1.22538,1.22542,1.22514,1.22524,8200000.0
2008-09-01 06:59:00,1.22508,1.22535,1.22506,1.22535,20200000.0
2008-09-01 07:00:00,1.22506,1.22569,1.22501,1.2251,16000000.0
2008-09-01 07:01:00,1.22505,1.22533,1.22481,1.22533,24400000.0
2008-09-01 07:02:00,1.22543,1.22607,1.22522,1.2258,10000000.0
2008-09-01 07:03:00,1.22555,1.22635,1.22555,1.22613,24000000.0
2008-09-01 07:04:00,1.22601,1.22625,1.22581,1.22613,29800000.0
2008-09-01 07:05:00,1.22619,1.22619,1.22564,1.22606,21600000.0
2008-09-01 07:06:00,1.22595,1.22627,1.22594,1.22606,10800000.0
2008-09-01 07:07:00,1.22592,1.22593,1.22536,1.22558,19600000.0
2008-09-01 07:08:00,1.22568,1.22568,1.22522,1.22541,17000000.0
2008-09-01 07:09:00,1.22471,1.22514,1.22462,1.2251,15600000.0
2008-09-01 07:10:00,1.22514,1.22535,1.22514,1.22535,6800000.0
2008-09-01 07:11:00,1.22512,1.22549,1.22497,1.22514,18800000.0
2008-09-01 07:12:00,1.22515,1.22515,1.225,1.225,2600000.0
2008-09-01 07:13:00,1.22494,1.22522,1.22494,1.22509,10200000.0
2008-09-01 07:14:00,1.22518,1.22518,1.22494,1.22496,9800000.0
2008-09-01 07:15:00,1.22497,1.22562,1.2249,1.22543,19800000.0
2008-09-01 07:16:00,1.22485,1.22498,1.22455,1.22498,14800000.0
2008-09-01 07:17:00,1.22497,1.22529,1.22466,1.22491,30800000.0
2008-09-01 07:18:00,1.22534,1.22534,1.22473,1.22473,11200000.0
2008-09-01 07:19:00,1.22497,1.22537,1.22497,1.22498,18800000.0
2008-09-01 07:20:00,1.22529,1.22529,1.2247,1.22514,20000000.0
2008-09-01 07:21:00,1.22487,1.22495,1.22437,1.22437,25800000.0
2008-09-01 07:22:00,1.22472,1.22513,1.22447,1.22468,23800000.0
2008-09-01 07:23:00,1.2253,1.2254,1.2251,1.2251,11000000.0
2008-09-01 07:26:00,1.22459,1.22459,1.22416,1.22454,11000000.0
2008-09-01 07:27:00,1.22452,1.22467,1.22402,1.2244,10400000.0
2008-09-01 07:28:00,1.22421,1.22467,1.22421,1.2245,11400000.0
2008-09-01 07:30:00,1.22444,1.22503,1.22408,1.22482,20200000.0
2008-09-01 07:31:00,1.225,1.225,1.2249,1.225,17600000.0
2008-09-01 07:33:00,1.22466,1.22466,1.2244,1.22462,17600000.0
2008-09-01 07:34:00,1.22437,1.22465,1.22431,1.22431,12400000.0
2008-09-01 07:35:00,1.22488,1.22507,1.22465,1.22483,21400000.0
2008-09-01 07:36:00,1.22485,1.22512,1.22477,1.22502,10400000.0
2008-09-01 07:37:00,1.22531,1.22562,1.22515,1.22515,11600000.0
2008-09-01 07:38:00,1.2255,1.2255,1.2254,1.2254,17000000.0
2008-09-01 07:39:00,1.22488,1.2253,1.22488,1.22518,17000000.0
2008-09-01 07:40:00,1.2256,1.2257,1.2255,1.2255,19000000.0
2008-09-01 07:41:00,1.22522,1.22563,1.22495,1.225,19000000.0
2008-09-01 07:42:00,1.22537,1.22576,1.22527,1.22538,15800000.0
2008-09-01 07:43:00,1.22538,1.22538,1.22508,1.22512,13800000.0
2008-09-01 07:44:00,1.22513,1.22555,1.22503,1.22531,22200000.0
2008-09-01 07:45:00,1.22531,1.22574,1.2248,1.22498,18600000.0
2008-09-01 07:46:00,1.2257,1.2258,1.2257,1.2258,8800000.0
2008-09-01 07:47:00,1.22557,1.22584,1.22529,1.22565,8800000.0
2008-09-01 07:48:00,1.22531,1.22531,1.22451,1.22451,12600000.0
2008-09-01 07:49:00,1.2246,1.22503,1.22454,1.22454,16200000.0
2008-09-01 07:50:00,1.22457,1.22457,1.22389,1.22444,14800000.0
2008-09-01 07:51:00,1.22406,1.2244,1.22406,1.22406,17400000.0
2008-09-01 07:52:00,1.22403,1.22423,1.22376,1.22399,18000000.0
2008-09-01 07:53:00,1.22397,1.2244,1.22391,1.22433,9000000.0
2008-09-01 07:54:00,1.22464,1.22466,1.22421,1.22436,26400000.0
2008-09-01 07:55:00,1.22454,1.22498,1.2243,1.2243,17600000.0
2008-09-01 07:56:00,1.22476,1.22493,1.22454,1.22469,23000000.0
2008-09-01 07:57:00,1.22457,1.22495,1.22457,1.2246,12000000.0
2008-09-01 07:58:00,1.22503,1.22539,1.22462,1.22524,6200000.0
2008-09-01 07:59:00,1.2253,1.22563,1.22525,1.22543,14200000.0
2008-09-01 08:00:00,1.22508,1.22527,1.22494,1.22494,10800000.0
2008-09-01 08:01:00,1.22475,1.22492,1.22448,1.22475,9400000.0
2008-09-01 08:02:00,1.22424,1.22471,1.22409,1.22471,14800000.0
2008-09-01 08:03:00,1.22481,1.22534,1.22466,1.22477,29200000.0
2008-09-01 08:04:00,1.22478,1.22525,1.22474,1.22514,15600000.0
2008-09-01 08:05:00,1.22483,1.22522,1.22477,1.22513,23800000.0
2008-09-01 08:06:00,1.2255,1.2257,1.2255,1.2256,17000000.0
2008-09-01 08:07:00,1.22521,1.22558,1.22503,1.22503,17000000.0
2008-09-01 08:08:00,1.22519,1.22539,1.22469,1.22489,34000000.0
2008-09-01 08:09:00,1.22481,1.22487,1.22461,1.22482,15400000.0
2008-09-01 08:10:00,1.2248,1.22509,1.2248,1.22488,27400000.0
2008-09-01 08:11:00,1.22498,1.22548,1.22498,1.22515,19000000.0
2008-09-01 08:12:00,1.22524,1.22565,1.22508,1.22535,13600000.0
2008-09-01 08:13:00,1.22526,1.22553,1.22525,1.22545,14600000.0
2008-09-01 08:14:00,1.22545,1.22545,1.2248,1.22509,18000000.0
2008-09-01 08:15:00,1.22492,1.22529,1.22469,1.22529,33000000.0
2008-09-01 08:16:00,1.22503,1.22511,1.22495,1.22495,21600000.0
2008-09-01 08:17:00,1.22496,1.22559,1.22496,1.22518,29600000.0
2008-09-01 08:18:00,1.225,1.22502,1.22451,1.22451,15800000.0
2008-09-01 08:19:00,1.22459,1.22511,1.22442,1.22442,22000000.0
2008-09-01 08:20:00,1.22472,1.22495,1.22443,1.22453,17400000.0
2008-09-01 08:21:00,1.22456,1.22496,1.2245,1.22489,14200000.0
2008-09-01 08:22:00,1.22463,1.22472,1.22406,1.22431,29200000.0
2008-09-01 08:23:00,1.2246,1.2251,1.2243,1.22439,11800000.0
2008-09-01 08:24:00,1.22414,1.22458,1.22414,1.22448,10600000.0
2008-09-01 08:25:00,1.22473,1.2248,1.22443,1.22469,22400000.0
2008-09-01 08:26:00,1.22466,1.22483,1.22462,1.22477,11600000.0
2008-09-01 08:27:00,1.2247,1.22518,1.22454,1.22477,20600000.0
2008-09-01 08:28:00,1.22459,1.22546,1.22459,1.22491,12600000.0
2008-09-01 08:29:00,1.22476,1.22501,1.2246,1.22501,10400000.0
2008-09-01 08:30:00,1.22493,1.22503,1.22469,1.22487,16200000.0
2008-09-01 08:31:00,1.2246,1.22499,1.22456,1.22499,12400000.0
2008-09-01 08:32:00,1.22457,1.2249,1.22451,1.2249,24000000.0
2008-09-01 08:33:00,1.22451,1.22463,1.22421,1.2245,14600000.0
2008-09-01 08:34:00,1.22462,1.22511,1.22461,1.22511,12600000.0
2008-09-01 08:35:00,1.22514,1.22514,1.22437,1.22472,27200000.0
2008-09-01 08:36:00,1.22479,1.22487,1.22457,1.22465,14400000.0
2008-09-01 08:37:00,1.22466,1.22526,1.22465,1.22499,15800000.0
2008-09-01 08:38:00,1.2247,1.225,1.2247,1.225,23200000.0
2008-09-01 08:39:00,1.2249,1.225,1.2248,1.2248,23200000.0
2008-09-01 08:40:00,1.22436,1.22445,1.22401,1.22436,23200000.0
2008-09-01 08:41:00,1.22422,1.22468,1.22422,1.22468,24400000.0
2008-09-01 08:42:00,1.22447,1.22495,1.22387,1.22387,13600000.0
2008-09-01 08:43:00,1.22344,1.22352,1.22304,1.22322,11600000.0
2008-09-01 08:44:00,1.22313,1.22402,1.22313,1.22402,22600000.0
2008-09-01 08:45:00,1.22402,1.2244,1.22402,1.2241,7400000.0
2008-09-01 08:46:00,1.22397,1.22398,1.22372,1.22372,17200000.0
2008-09-01 08:47:00,1.22374,1.22418,1.22364,1.22396,19600000.0
2008-09-01 08:48:00,1.22396,1.22408,1.22375,1.22375,9800000.0
2008-09-01 08:49:00,1.22413,1.22426,1.22397,1.22414,18000000.0
2008-09-01 08:50:00,1.22408,1.22429,1.22367,1.22429,19600000.0
2008-09-01 08:51:00,1.22412,1.22426,1.22362,1.22426,17000000.0
2008-09-01 08:52:00,1.22437,1.22447,1.22394,1.22431,21400000.0
2008-09-01 08:53:00,1.22391,1.22427,1.22374,1.2241,21800000.0
2008-09-01 08:54:00,1.2244,1.22484,1.2244,1.22475,13400000.0
2008-09-01 08:55:00,1.22489,1.22562,1.22469,1.22473,23600000.0
2008-09-01 08:56:00,1.22518,1.22518,1.22475,1.22482,14400000.0
2008-09-01 08:57:00,1.22494,1.22537,1.22482,1.22502,10000000.0
2008-09-01 08:58:00,1.22498,1.22531,1.22479,1.22504,21000000.0
2008-09-01 08:59:00,1.22495,1.22495,1.22447,1.22467,12800000.0
2008-09-01 09:00:00,1.2245,1.22473,1.22412,1.22446,14200000.0
2008-09-01 09:01:00,1.22461,1.2249,1.22443,1.2249,13000000.0
2008-09-01 09:02:00,1.22461,1.22474,1.22434,1.22434,19400000.0
2008-09-01 09:03:00,1.22441,1.22497,1.22418,1.22439,13200000.0
2008-09-01 09:04:00,1.2245,1.22458,1.22415,1.22415,20600000.0
2008-09-01 09:05:00,1.22439,1.22489,1.22406,1.22458,27200000.0
2008-09-01 09:06:00,1.22449,1.22481,1.22402,1.22402,13600000.0
2008-09-01 09:07:00,1.2239,1.22448,1.2239,1.22419,17200000.0
2008-09-01 09:08:00,1.22416,1.22455,1.22381,1.22455,32600000.0
2008-09-01 09:09:00,1.22455,1.22455,1.22413,1.22426,11000000.0
2008-09-01 09:10:00,1.22434,1.22469,1.22411,1.22419,17000000.0
2008-09-01 09:11:00,1.22401,1.22423,1.22395,1.22401,17200000.0
2008-09-01 09:12:00,1.22428,1.22428,1.22398,1.22398,8000000.0
2008-09-01 09:13:00,1.22391,1.22414,1.22368,1.22387,19800000.0
2008-09-01 09:14:00,1.22395,1.22395,1.22343,1.22374,15200000.0
2008-09-01 09:15:00,1.22413,1.22413,1.22364,1.22381,14600000.0
2008-09-01 09:16:00,1.22378,1.22378,1.22308,1.22362,21900000.0
2008-09-01 09:17:00,1.22378,1.22417,1.22359,1.22359,8800000.0
2008-09-01 09:18:00,1.22349,1.22409,1.22349,1.22395,16800000.0
2008-09-01 09:19:00,1.22407,1.22427,1.22389,1.22411,12400000.0
2008-09-01 09:20:00,1.2236,1.22412,1.2233,1.22346,16800000.0
2008-09-01 09:21:00,1.22366,1.22378,1.22338,1.22364,25400000.0
2008-09-01 09:22:00,1.22392,1.22465,1.22361,1.2238,11000000.0
2008-09-01 09:23:00,1.22399,1.22436,1.22379,1.22405,9400000.0
2008-09-01 09:24:00,1.224,1.22421,1.2236,1.22421,11800000.0
2008-09-01 09:25:00,1.22386,1.22416,1.22373,1.22382,20000000.0
2008-09-01 09:26:00,1.22382,1.2241,1.22359,1.22359,18000000.0
2008-09-01 09:27:00,1.22401,1.22407,1.22375,1.2239,24400000.0
2008-09-01 09:28:00,1.22378,1.22424,1.22367,1.22371,12000000.0
2008-09-01 09:29:00,1.22346,1.22366,1.22342,1.22357,16200000.0
2008-09-01 09:30:00,1.22401,1.22424,1.22354,1.22424,18200000.0
2008-09-01 09:31:00,1.22377,1.22408,1.22342,1.22377,21600000.0
2008-09-01 09:32:00,1.22425,1.22425,1.22324,1.22331,23800000.0
2008-09-01 09:33:00,1.22345,1.22409,1.22344,1.22344,16000000.0
2008-09-01 09:34:00,1.22397,1.22403,1.22335,1.22367,17400000.0
2008-09-01 09:35:00,1.22392,1.22459,1.22392,1.22404,17600000.0
2008-09-01 09:36:00,1.22431,1.22475,1.22425,1.22426,14600000.0
2008-09-01 09:37:00,1.22481,1.22501,1.2248,1.22482,10600000.0
2008-09-01 09:38:00,1.22458,1.22482,1.22421,1.22455,17400000.0
2008-09-01 09:39:00,1.22416,1.22448,1.22385,1.22441,14800000.0
2008-09-01 09:40:00,1.22437,1.22507,1.22437,1.22447,11800000.0
2008-09-01 09:41:00,1.2248,1.2248,1.22419,1.22459,15200000.0
2008-09-01 09:42:00,1.22421,1.22421,1.22389,1.22419,9000000.0
2008-09-01 09:43:00,1.22403,1.22407,1.2236,1.2239,17800000.0
2008-09-01 09:44:00,1.22388,1.22466,1.22388,1.22466,24400000.0
2008-09-01 09:45:00,1.22405,1.22419,1.22349,1.22349,23000000.0
2008-09-01 09:46:00,1.22397,1.22444,1.22382,1.22382,18200000.0
2008-09-01 09:47:00,1.22412,1.22438,1.22365,1.22419,24600000.0
2008-09-01 09:48:00,1.22378,1.22395,1.22327,1.22341,20900000.0
2008-09-01 09:49:00,1.22375,1.22375,1.22306,1.22331,10600000.0
2008-09-01 09:50:00,1.22312,1.22385,1.22312,1.22328,14200000.0
2008-09-01 09:51:00,1.22306,1.22354,1.223,1.22354,15800000.0
2008-09-01 09:52:00,1.22337,1.22371,1.2231,1.22329,15200000.0
2008-09-01 09:53:00,1.22357,1.2237,1.22332,1.2236,10600000.0
2008-09-01 09:54:00,1.22317,1.2239,1.22315,1.22334,28400000.0
2008-09-01 09:55:00,1.22324,1.2239,1.22298,1.2239,20600000.0
2008-09-01 09:56:00,1.22377,1.22383,1.22321,1.22327,17400000.0
2008-09-01 09:57:00,1.22327,1.22378,1.22321,1.22338,19600000.0
2008-09-01 09:58:00,1.22387,1.22398,1.22332,1.22352,18000000.0
2008-09-01 09:59:00,1.22368,1.2239,1.22354,1.2239,25000000.0
2008-09-01 10:00:00,1.22363,1.22442,1.22363,1.22414,10000000.0
2008-09-01 10:01:00,1.22414,1.22456,1.22401,1.22401,15400000.0
2008-09-01 10:02:00,1.22432,1.22432,1.22318,1.22391,18200000.0
2008-09-01 10:03:00,1.22296,1.2233,1.22272,1.22321,23800000.0
2008-09-01 10:04:00,1.22324,1.22334,1.22285,1.22334,20800000.0
2008-09-01 10:05:00,1.22269,1.22272,1.22248,1.22248,10000000.0
2008-09-01 10:06:00,1.22219,1.22277,1.22207,1.22207,12800000.0
2008-09-01 10:07:00,1.22141,1.22183,1.22141,1.22172,22200000.0
2008-09-01 10:08:00,1.22189,1.22244,1.22184,1.22188,18800000.0
2008-09-01 10:09:00,1.22169,1.222,1.22155,1.22195,16000000.0
2008-09-01 10:10:00,1.22226,1.22226,1.2213,1.22152,24800000.0
2008-09-01 10:11:00,1.2217,1.22227,1.22155,1.22173,16800000.0
2008-09-01 10:12:00,1.22218,1.22224,1.2217,1.22174,14800000.0
2008-09-01 10:13:00,1.22192,1.22241,1.22189,1.22223,9600000.0
2008-09-01 10:14:00,1.22181,1.22183,1.2213,1.2213,32800000.0
2008-09-01 10:15:00,1.22157,1.22185,1.22115,1.22185,8800000.0
2008-09-01 10:16:00,1.22174,1.22174,1.22126,1.22146,18200000.0
2008-09-01 10:17:00,1.22182,1.22233,1.22173,1.22177,16000000.0
2008-09-01 10:18:00,1.22172,1.22182,1.22156,1.22167,17400000.0
2008-09-01 10:19:00,1.22187,1.22232,1.22174,1.2218,12000000.0
2008-09-01 10:20:00,1.22228,1.22229,1.22176,1.22176,23800000.0
2008-09-01 10:21:00,1.22185,1.22256,1.22185,1.22206,13400000.0
2008-09-01 10:22:00,1.22218,1.22231,1.22201,1.22206,14800000.0
2008-09-01 10:23:00,1.22216,1.2227,1.22216,1.22252,23600000.0
2008-09-01 10:24:00,1.22224,1.22258,1.22224,1.22231,13600000.0
2008-09-01 10:25:00,1.22237,1.22275,1.22194,1.22225,20800000.0
2008-09-01 10:26:00,1.22231,1.22269,1.22216,1.22226,28000000.0
2008-09-01 10:27:00,1.22183,1.22225,1.22175,1.22216,23200000.0
2008-09-01 10:28:00,1.22207,1.2223,1.22189,1.22211,11800000.0
2008-09-01 10:29:00,1.22192,1.22274,1.22192,1.22242,20600000.0
2008-09-01 10:30:00,1.22261,1.22281,1.22245,1.22278,16600000.0
2008-09-01 10:31:00,1.22244,1.22282,1.22236,1.22236,14800000.0
2008-09-01 10:32:00,1.22274,1.22302,1.22247,1.22302,14800000.0
2008-09-01 10:33:00,1.22273,1.22304,1.22259,1.22281,19600000.0
2008-09-01 10:34:00,1.22286,1.22296,1.22267,1.22268,12200000.0
2008-09-01 10:35:00,1.22269,1.22299,1.22232,1.2226,12000000.0
2008-09-01 10:36:00,1.22281,1.22298,1.22237,1.22237,15800000.0
2008-09-01 10:37:00,1.22251,1.22282,1.22222,1.22282,23600000.0
2008-09-01 10:38:00,1.22282,1.22347,1.22248,1.223,14600000.0
2008-09-01 10:39:00,1.22286,1.22286,1.22243,1.22253,20600000.0
2008-09-01 10:40:00,1.22268,1.22314,1.22252,1.22291,30000000.0
2008-09-01 10:41:00,1.22321,1.22321,1.22261,1.22268,25400000.0
2008-09-01 10:42:00,1.22275,1.22275,1.2221,1.2221,21000000.0
2008-09-01 10:43:00,1.22269,1.22296,1.22225,1.2225,28000000.0
2008-09-01 10:44:00,1.22247,1.22282,1.22208,1.22226,9400000.0
2008-09-01 10:45:00,1.22234,1.22249,1.22222,1.2224,14200000.0
2008-09-01 10:46:00,1.22223,1.22251,1.22193,1.22219,21600000.0
2008-09-01 10:47:00,1.22205,1.22241,1.22169,1.22202,17600000.0
2008-09-01 10:48:00,1.22184,1.22221,1.22177,1.22177,22600000.0
2008-09-01 10:49:00,1.22226,1.22267,1.22207,1.22227,23000000.0
2008-09-01 10:50:00,1.2221,1.22271,1.22174,1.22174,22400000.0
2008-09-01 10:51:00,1.22227,1.22255,1.22208,1.22255,6200000.0
2008-09-01 10:52:00,1.22302,1.22357,1.22265,1.22355,14200000.0
2008-09-01 10:53:00,1.22323,1.22387,1.22288,1.22343,13400000.0
2008-09-01 10:54:00,1.22329,1.22336,1.22284,1.22284,25600000.0
2008-09-01 10:55:00,1.2234,1.2236,1.2234,1.2236,16600000.0
2008-09-01 10:56:00,1.22303,1.2235,1.22295,1.2231,16600000.0
2008-09-01 10:57:00,1.22323,1.22365,1.22305,1.22305,19000000.0
2008-09-01 10:58:00,1.22343,1.2238,1.22303,1.22347,8800000.0
2008-09-01 10:59:00,1.22369,1.22369,1.22312,1.22312,14400000.0
2008-09-01 11:00:00,1.22348,1.22376,1.22339,1.22376,15200000.0
2008-09-01 11:01:00,1.22236,1.22282,1.2223,1.22282,10000000.0
2008-09-01 11:02:00,1.22268,1.22317,1.22263,1.22295,21800000.0
2008-09-01 11:03:00,1.22252,1.22308,1.22252,1.22301,23000000.0
2008-09-01 11:04:00,1.22291,1.22319,1.22268,1.22302,21600000.0
2008-09-01 11:05:00,1.22296,1.22296,1.22231,1.22231,15400000.0
2008-09-01 11:06:00,1.2233,1.2234,1.2233,1.2234,14600000.0
2008-09-01 11:07:00,1.2235,1.2236,1.2234,1.2236,14600000.0
2008-09-01 11:08:00,1.22317,1.22357,1.22268,1.22298,14600000.0
2008-09-01 11:09:00,1.2231,1.22335,1.22297,1.22334,12000000.0
2008-09-01 11:10:00,1.22341,1.22375,1.22327,1.22375,18000000.0
2008-09-01 11:11:00,1.22368,1.22419,1.22342,1.22365,15600000.0
2008-09-01 11:12:00,1.22353,1.22368,1.22328,1.22328,34800000.0
2008-09-01 11:13:00,1.2236,1.2237,1.2236,1.2236,13000000.0
2008-09-01 11:14:00,1.22345,1.22373,1.22332,1.22332,13000000.0
2008-09-01 11:15:00,1.22297,1.22297,1.22231,1.22287,22800000.0
2008-09-01 11:16:00,1.22273,1.22287,1.22229,1.2224,6200000.0
2008-09-01 11:17:00,1.22188,1.2221,1.22157,1.22173,31000000.0
2008-09-01 11:18:00,1.22185,1.22212,1.22185,1.22211,13800000.0
2008-09-01 11:19:00,1.22221,1.22247,1.22182,1.22203,31600000.0
2008-09-01 11:20:00,1.22195,1.22222,1.22191,1.22191,15200000.0
2008-09-01 11:21:00,1.22196,1.22228,1.22184,1.222,27000000.0
2008-09-01 11:22:00,1.22207,1.22244,1.22196,1.22197,21000000.0
2008-09-01 11:23:00,1.22231,1.22238,1.22188,1.22238,21000000.0
2008-09-01 11:24:00,1.22245,1.22292,1.22232,1.22283,19800000.0
2008-09-01 11:25:00,1.22298,1.2232,1.2226,1.2232,18000000.0
2008-09-01 11:26:00,1.22334,1.22346,1.22292,1.22346,15800000.0
2008-09-01 11:27:00,1.22306,1.22306,1.22263,1.22288,16800000.0
2008-09-01 11:28:00,1.22306,1.22355,1.22265,1.22265,14600000.0
2008-09-01 11:29:00,1.2233,1.2235,1.2233,1.2235,15800000.0
2008-09-01 11:30:00,1.22293,1.22332,1.22279,1.22332,15800000.0
2008-09-01 11:31:00,1.22282,1.22301,1.2224,1.2224,15400000.0
2008-09-01 11:32:00,1.22266,1.22275,1.22235,1.22249,25400000.0
2008-09-01 11:33:00,1.22261,1.22273,1.22249,1.22273,12200000.0
2008-09-01 11:34:00,1.22257,1.22288,1.22238,1.22238,17800000.0
2008-09-01 11:35:00,1.2226,1.22333,1.22259,1.22259,12200000.0
2008-09-01 11:36:00,1.22309,1.22316,1.22261,1.22262,16400000.0
2008-09-01 11:37:00,1.22298,1.22319,1.22277,1.22294,12000000.0
2008-09-01 11:38:00,1.22262,1.22291,1.22262,1.22291,13000000.0
2008-09-01 11:39:00,1.22288,1.22295,1.22258,1.22258,13000000.0
2008-09-01 11:40:00,1.22233,1.2227,1.22233,1.22242,22000000.0
2008-09-01 11:41:00,1.2224,1.22328,1.2224,1.22328,10400000.0
2008-09-01 11:42:00,1.22313,1.2235,1.22291,1.22291,15400000.0
2008-09-01 11:43:00,1.2228,1.22327,1.22275,1.22291,12000000.0
2008-09-01 11:44:00,1.22342,1.22348,1.22325,1.22346,35200000.0
2008-09-01 11:45:00,1.22386,1.22386,1.22281,1.22295,23300000.0
2008-09-01 11:46:00,1.22277,1.2233,1.22257,1.22303,16800000.0
2008-09-01 11:47:00,1.22332,1.22365,1.22291,1.22365,17000000.0
2008-09-01 11:48:00,1.2234,1.2234,1.22268,1.22268,17000000.0
2008-09-01 11:49:00,1.2233,1.22364,1.2233,1.2233,23400000.0
2008-09-01 11:50:00,1.2232,1.2234,1.22297,1.22304,18200000.0
2008-09-01 11:51:00,1.22299,1.22312,1.22251,1.22269,13600000.0
2008-09-01 11:52:00,1.22263,1.22297,1.22236,1.22297,10000000.0
2008-09-01 11:53:00,1.22247,1.22343,1.22247,1.22334,10200000.0
2008-09-01 11:54:00,1.22349,1.22349,1.2224,1.2224,13400000.0
2008-09-01 11:55:00,1.2228,1.2228,1.2226,1.2227,15800000.0
2008-09-01 11:56:00,1.22251,1.2229,1.22242,1.22272,15800000.0
2008-09-01 11:57:00,1.22265,1.22306,1.22265,1.223,21600000.0
2008-09-01 11:58:00,1.2235,1.2235,1.2234,1.2235,11000000.0
2008-09-01 11:59:00,1.2234,1.2235,1.2231,1.2234,11000000.0
2008-09-01 12:00:00,1.22272,1.2228,1.22247,1.22264,11000000.0
2008-09-01 12:01:00,1.223,1.223,1.22254,1.22271,11400000.0
2008-09-01 12:02:00,1.2229,1.22309,1.22259,1.22309,14000000.0
2008-09-01 12:03:00,1.22327,1.22339,1.22289,1.22289,18800000.0
2008-09-01 12:04:00,1.22254,1.22292,1.22253,1.22291,20400000.0
2008-09-01 12:05:00,1.223,1.22314,1.22292,1.22302,36400000.0
2008-09-01 12:06:00,1.22309,1.22332,1.223,1.22332,43200000.0
2008-09-01 12:07:00,1.22276,1.22296,1.22263,1.22272,32800000.0
2008-09-01 12:08:00,1.22278,1.22292,1.22221,1.2223,49400000.0
2008-09-01 12:09:00,1.2224,1.22312,1.2224,1.22257,20000000.0
2008-09-01 12:10:00,1.22264,1.22288,1.22256,1.22274,66600000.0
2008-09-01 12:11:00,1.22283,1.22305,1.22281,1.22282,43400000.0
2008-09-01 12:12:00,1.22272,1.22307,1.22262,1.22307,20200000.0
2008-09-01 12:13:00,1.22287,1.22311,1.22287,1.22305,24200000.0
2008-09-01 12:14:00,1.22296,1.22306,1.2229,1.223,62200000.0
2008-09-01 12:15:00,1.22292,1.22306,1.22265,1.22299,11000000.0
2008-09-01 12:16:00,1.22276,1.22304,1.22266,1.22276,20000000.0
2008-09-01 12:17:00,1.22271,1.22291,1.22263,1.22291,68600000.0
2008-09-01 12:18:00,1.22277,1.22307,1.22271,1.22273,87400000.0
2008-09-01 12:19:00,1.22272,1.22272,1.2223,1.2223,44800000.0
2008-09-01 12:20:00,1.2227,1.2227,1.2227,1.2227,59400000.0
2008-09-01 12:21:00,1.22226,1.22249,1.22205,1.22211,59400000.0
2008-09-01 12:22:00,1.22204,1.2227,1.22204,1.22268,94400000.0
2008-09-01 12:23:00,1.22254,1.22286,1.22235,1.22275,23400000.0
2008-09-01 12:24:00,1.22267,1.22292,1.22263,1.2228,47200000.0
2008-09-01 12:25:00,1.22291,1.22327,1.2228,1.22287,140200000.0
2008-09-01 12:26:00,1.2233,1.2233,1.2231,1.2233,18000000.0
2008-09-01 12:27:00,1.22295,1.22329,1.22292,1.22303,18000000.0
2008-09-01 12:28:00,1.2231,1.2233,1.2231,1.2233,9000000.0
2008-09-01 12:29:00,1.22308,1.22328,1.22299,1.22299,9000000.0
2008-09-01 12:30:00,1.22327,1.22371,1.22327,1.22364,16400000.0
2008-09-01 12:31:00,1.22346,1.22365,1.22312,1.22342,91600000.0
2008-09-01 12:32:00,1.22345,1.22345,1.22305,1.22325,108800000.0
2008-09-01 12:33:00,1.22327,1.2234,1.22307,1.22336,13800000.0
2008-09-01 12:34:00,1.22341,1.22359,1.22325,1.22339,77600000.0
2008-09-01 12:35:00,1.22329,1.22337,1.22277,1.22293,34800000.0
2008-09-01 12:36:00,1.22331,1.2234,1.22307,1.22307,38800000.0
2008-09-01 12:37:00,1.22324,1.2233,1.22315,1.22324,31600000.0
2008-09-01 12:38:00,1.22313,1.22366,1.223,1.223,22400000.0
2008-09-01 12:39:00,1.22326,1.22344,1.22293,1.22293,36200000.0
2008-09-01 12:40:00,1.2234,1.2234,1.2233,1.2233,9800000.0
2008-09-01 12:41:00,1.22259,1.22305,1.22239,1.22239,9800000.0
2008-09-01 12:42:00,1.22261,1.22308,1.22254,1.22254,49000000.0
2008-09-01 12:43:00,1.22274,1.22297,1.22269,1.22297,30000000.0
2008-09-01 12:44:00,1.22315,1.22349,1.22299,1.22304,38000000.0
2008-09-01 12:45:00,1.22293,1.22359,1.22282,1.22359,63100000.0
2008-09-01 12:46:00,1.22347,1.22349,1.22311,1.22338,30800000.0
2008-09-01 12:47:00,1.22361,1.2239,1.22337,1.22352,32800000.0
2008-09-01 12:48:00,1.22356,1.22366,1.2235,1.2235,31600000.0
2008-09-01 12:49:00,1.22355,1.22386,1.22355,1.22386,34400000.0
2008-09-01 12:50:00,1.22394,1.22394,1.22346,1.22346,19400000.0
2008-09-01 12:51:00,1.22381,1.22402,1.22381,1.22402,22600000.0
2008-09-01 12:52:00,1.22398,1.22406,1.22385,1.22385,75600000.0
2008-09-01 12:53:00,1.22376,1.22394,1.22361,1.22383,83800000.0
2008-09-01 12:54:00,1.22371,1.22401,1.22366,1.22366,66600000.0
2008-09-01 12:55:00,1.22369,1.22383,1.22364,1.22364,74600000.0
2008-09-01 12:56:00,1.22358,1.22358,1.22296,1.22312,16600000.0
2008-09-01 12:57:00,1.22294,1.22341,1.22272,1.22341,28400000.0
2008-09-01 12:58:00,1.22342,1.22342,1.2231,1.2231,16400000.0
2008-09-01 12:59:00,1.2233,1.2234,1.2233,1.2233,17200000.0
2008-09-01 13:00:00,1.22301,1.22337,1.22301,1.22334,17200000.0
2008-09-01 13:01:00,1.22378,1.22411,1.22328,1.22356,81400000.0
2008-09-01 13:02:00,1.22363,1.22398,1.22338,1.22338,125800000.0
2008-09-01 13:03:00,1.22319,1.22391,1.22319,1.22334,122600000.0
2008-09-01 13:04:00,1.22338,1.22365,1.22279,1.22307,20200000.0
2008-09-01 13:05:00,1.22245,1.22265,1.22222,1.22265,10800000.0
2008-09-01 13:06:00,1.2225,1.22277,1.22245,1.22254,95800000.0
2008-09-01 13:07:00,1.22284,1.22299,1.22275,1.22299,56400000.0
2008-09-01 13:08:00,1.2229,1.22334,1.2229,1.22292,77800000.0
2008-09-01 13:09:00,1.22274,1.22309,1.22202,1.22309,69600000.0
2008-09-01 13:10:00,1.22311,1.22316,1.22305,1.22306,31600000.0
2008-09-01 13:11:00,1.22303,1.22307,1.22258,1.22299,13600000.0
2008-09-01 13:12:00,1.22281,1.22284,1.22271,1.22271,23800000.0
2008-09-01 13:13:00,1.22271,1.22295,1.2227,1.22283,64300000.0
2008-09-01 13:14:00,1.2235,1.2235,1.2233,1.2233,14200000.0
2008-09-01 13:15:00,1.22287,1.22329,1.22265,1.22265,14200000.0
2008-09-01 13:16:00,1.22314,1.22314,1.22246,1.22285,35800000.0
2008-09-01 13:17:00,1.22273,1.22295,1.22262,1.22276,23400000.0
2008-09-01 13:18:00,1.22281,1.2229,1.22271,1.2229,13000000.0
2008-09-01 13:19:00,1.22297,1.22306,1.22297,1.22304,33200000.0
2008-09-01 13:20:00,1.223,1.22347,1.22295,1.22299,53000000.0
2008-09-01 13:21:00,1.22293,1.22313,1.22293,1.22304,36100000.0
2008-09-01 13:22:00,1.22303,1.2235,1.22289,1.22301,22000000.0
2008-09-01 13:23:00,1.22341,1.22341,1.22277,1.22305,13600000.0
2008-09-01 13:24:00,1.22262,1.22303,1.22256,1.22303,16400000.0
2008-09-01 13:25:00,1.2228,1.2229,1.22258,1.22258,11000000.0
2008-09-01 13:26:00,1.223,1.2231,1.223,1.223,50600000.0
2008-09-01 13:27:00,1.22254,1.22312,1.22247,1.22251,50600000.0
2008-09-01 13:28:00,1.2225,1.22264,1.22239,1.22239,90200000.0
2008-09-01 13:29:00,1.22289,1.22293,1.22256,1.2227,16600000.0
2008-09-01 13:30:00,1.22339,1.22339,1.22246,1.22246,52000000.0
2008-09-01 13:31:00,1.22255,1.22287,1.22252,1.22252,13400000.0
2008-09-01 13:32:00,1.22305,1.22305,1.22243,1.22256,45200000.0
2008-09-01 13:33:00,1.22287,1.22287,1.22247,1.22275,48000000.0
2008-09-01 13:34:00,1.2227,1.2228,1.2227,1.2228,12400000.0
2008-09-01 13:35:00,1.22302,1.22302,1.22244,1.22261,12400000.0
2008-09-01 13:36:00,1.22267,1.22285,1.22249,1.22254,25600000.0
2008-09-01 13:37:00,1.22272,1.22302,1.22261,1.22267,39600000.0
2008-09-01 13:38:00,1.22215,1.22279,1.22215,1.22279,13600000.0
2008-09-01 13:39:00,1.2227,1.22289,1.22243,1.22258,15400000.0
2008-09-01 13:40:00,1.223,1.223,1.2229,1.2229,11000000.0
2008-09-01 13:41:00,1.22277,1.22277,1.22234,1.22255,11000000.0
2008-09-01 13:42:00,1.22233,1.22289,1.22233,1.22237,68000000.0
2008-09-01 13:43:00,1.22236,1.22312,1.22225,1.22269,46400000.0
2008-09-01 13:44:00,1.22258,1.22304,1.22255,1.22284,16200000.0
2008-09-01 13:46:00,1.2224,1.22263,1.2223,1.22263,37400000.0
2008-09-01 13:47:00,1.2229,1.2229,1.2229,1.2229,9600000.0
2008-09-01 13:48:00,1.22253,1.2227,1.22232,1.22238,9600000.0
2008-09-01 13:49:00,1.223,1.223,1.2227,1.2229,7400000.0
2008-09-01 13:50:00,1.22215,1.22238,1.22215,1.22219,7400000.0
2008-09-01 13:51:00,1.22226,1.22255,1.22225,1.22246,50800000.0
2008-09-01 13:52:00,1.22261,1.22279,1.22232,1.22232,14600000.0
2008-09-01 13:53:00,1.22254,1.22319,1.22254,1.22296,6800000.0
2008-09-01 13:54:00,1.22273,1.22313,1.22273,1.22299,9000000.0
2008-09-01 13:55:00,1.2233,1.2235,1.2231,1.2235,13200000.0
2008-09-01 13:56:00,1.22273,1.22326,1.22273,1.22326,13200000.0
2008-09-01 13:57:00,1.22308,1.22341,1.22308,1.22341,23000000.0
2008-09-01 13:58:00,1.22335,1.22335,1.2228,1.2229,92400000.0
2008-09-01 13:59:00,1.22273,1.22291,1.2226,1.22291,71000000.0
2008-09-01 14:00:00,1.22303,1.22321,1.22279,1.22317,37800000.0
2008-09-01 14:01:00,1.22303,1.22312,1.22281,1.22295,59200000.0
2008-09-01 14:02:00,1.22284,1.22327,1.2228,1.2228,16400000.0
2008-09-01 14:03:00,1.22258,1.22259,1.22249,1.22252,24200000.0
2008-09-01 14:04:00,1.2225,1.22274,1.2225,1.22269,42000000.0
2008-09-01 14:05:00,1.22299,1.22324,1.22276,1.22309,15000000.0
2008-09-01 14:06:00,1.2232,1.22346,1.22318,1.22318,18200000.0
2008-09-01 14:07:00,1.22297,1.22297,1.22254,1.2226,29200000.0
2008-09-01 14:08:00,1.22266,1.22278,1.22243,1.22259,30600000.0
2008-09-01 14:09:00,1.22284,1.22284,1.22239,1.22258,22600000.0
2008-09-01 14:10:00,1.22299,1.22334,1.22299,1.22334,35400000.0
2008-09-01 14:11:00,1.22319,1.22319,1.22285,1.22309,28600000.0
2008-09-01 14:12:00,1.22322,1.22325,1.22305,1.22325,14400000.0
2008-09-01 14:13:00,1.22315,1.22321,1.22307,1.22321,24000000.0
2008-09-01 14:14:00,1.2238,1.2238,1.2237,1.2237,12200000.0
2008-09-01 14:15:00,1.22316,1.22333,1.22287,1.22301,12200000.0
2008-09-01 14:16:00,1.22324,1.22344,1.22298,1.22302,22000000.0
2008-09-01 14:17:00,1.2237,1.2238,1.2236,1.2237,55000000.0
2008-09-01 14:18:00,1.2236,1.2236,1.2236,1.2236,55000000.0
2008-09-01 14:19:00,1.22307,1.22329,1.22284,1.22329,55000000.0
2008-09-01 14:20:00,1.22325,1.22342,1.22323,1.22329,35000000.0
2008-09-01 14:21:00,1.2236,1.2237,1.2236,1.2236,17000000.0
2008-09-01 14:22:00,1.22263,1.22294,1.22259,1.22281,17000000.0
2008-09-01 14:23:00,1.22289,1.22298,1.22265,1.22265,18600000.0
2008-09-01 14:24:00,1.22269,1.22297,1.22241,1.22297,24000000.0
2008-09-01 14:25:00,1.22282,1.22315,1.22257,1.22265,24400000.0
2008-09-01 14:26:00,1.22289,1.22334,1.22262,1.22334,18600000.0
2008-09-01 14:27:00,1.22283,1.22302,1.22271,1.22284,57400000.0
2008-09-01 14:28:00,1.2236,1.2237,1.2236,1.2237,35800000.0
2008-09-01 14:29:00,1.22296,1.22302,1.22292,1.22292,35800000.0
2008-09-01 14:30:00,1.22262,1.22274,1.22252,1.22252,41000000.0
2008-09-01 14:31:00,1.22268,1.22296,1.22255,1.22296,26200000.0
2008-09-01 14:32:00,1.22295,1.22295,1.22204,1.22233,20200000.0
2008-09-01 14:33:00,1.22235,1.2226,1.22221,1.22242,34200000.0
2008-09-01 14:34:00,1.22258,1.22308,1.22258,1.22287,106000000.0
2008-09-01 14:35:00,1.22278,1.22299,1.22262,1.22276,74600000.0
2008-09-01 14:36:00,1.22277,1.22284,1.22228,1.22228,37800000.0
2008-09-01 14:37:00,1.2226,1.2226,1.22233,1.22233,18000000.0
2008-09-01 14:38:00,1.22243,1.22265,1.22229,1.22233,20600000.0
2008-09-01 14:39:00,1.22204,1.22221,1.2215,1.22192,8800000.0
2008-09-01 14:40:00,1.222,1.222,1.22154,1.22154,10200000.0
2008-09-01 14:41:00,1.22176,1.22205,1.22144,1.22177,76600000.0
2008-09-01 14:42:00,1.22184,1.22202,1.2215,1.2215,10200000.0
2008-09-01 14:43:00,1.22153,1.22177,1.22135,1.2214,35400000.0
2008-09-01 14:44:00,1.22193,1.22193,1.22159,1.22184,12400000.0
2008-09-01 14:45:00,1.22189,1.22203,1.22137,1.22146,19200000.0
2008-09-01 14:46:00,1.22176,1.222,1.22169,1.22189,13000000.0
2008-09-01 14:47:00,1.22182,1.22195,1.22148,1.22148,28400000.0
2008-09-01 14:48:00,1.22138,1.22205,1.22138,1.22204,45400000.0
2008-09-01 14:49:00,1.22183,1.2225,1.22168,1.22184,123000000.0
2008-09-01 14:50:00,1.22234,1.22274,1.22214,1.22233,78600000.0
2008-09-01 14:51:00,1.2224,1.22254,1.22227,1.22241,19000000.0
2008-09-01 14:52:00,1.22251,1.22259,1.22196,1.22196,50600000.0
2008-09-01 14:53:00,1.22175,1.22205,1.22162,1.22165,103600000.0
2008-09-01 14:54:00,1.22165,1.22204,1.22165,1.22169,30400000.0
2008-09-01 14:55:00,1.22202,1.22202,1.22159,1.22196,31600000.0
2008-09-01 14:56:00,1.2221,1.2222,1.2221,1.2221,53800000.0
2008-09-01 14:57:00,1.22186,1.22186,1.22164,1.22164,53800000.0
2008-09-01 14:59:00,1.2215,1.22202,1.2215,1.22162,39800000.0
2008-09-01 15:00:00,1.22178,1.2218,1.22131,1.22158,11000000.0
2008-09-01 15:01:00,1.2221,1.2221,1.222,1.222,24200000.0
2008-09-01 15:02:00,1.2216,1.22206,1.22127,1.22156,24200000.0
2008-09-01 15:03:00,1.222,1.2222,1.222,1.2221,57000000.0
2008-09-01 15:04:00,1.22195,1.22202,1.22181,1.22196,57000000.0
2008-09-01 15:05:00,1.2221,1.2222,1.222,1.2221,7800000.0
2008-09-01 15:06:00,1.22144,1.22171,1.22131,1.2216,7800000.0
2008-09-01 15:07:00,1.22172,1.22179,1.2215,1.22151,29800000.0
2008-09-01 15:08:00,1.22173,1.22191,1.22173,1.22187,11800000.0
2008-09-01 15:09:00,1.22163,1.22191,1.2215,1.22151,26000000.0
2008-09-01 15:10:00,1.22174,1.22196,1.22141,1.22196,24400000.0
2008-09-01 15:11:00,1.22192,1.22219,1.22181,1.22181,65600000.0
2008-09-01 15:12:00,1.22158,1.2219,1.22151,1.22158,90200000.0
2008-09-01 15:13:00,1.2216,1.22184,1.22157,1.22173,70200000.0
2008-09-01 15:14:00,1.22187,1.2222,1.22161,1.22161,84000000.0
2008-09-01 15:15:00,1.22167,1.22194,1.22127,1.22177,62800000.0
2008-09-01 15:16:00,1.22146,1.22169,1.22126,1.22137,16800000.0
2008-09-01 15:17:00,1.22154,1.22193,1.22151,1.22152,102800000.0
2008-09-01 15:18:00,1.22151,1.22151,1.22085,1.22085,83800000.0
2008-09-01 15:19:00,1.22096,1.22156,1.22096,1.22109,67000000.0
2008-09-01 15:20:00,1.22125,1.2216,1.22099,1.22116,118200000.0
2008-09-01 15:21:00,1.221,1.22152,1.22093,1.22124,83200000.0
2008-09-01 15:22:00,1.22123,1.22126,1.22097,1.22108,34200000.0
2008-09-01 15:23:00,1.22077,1.22123,1.22077,1.22123,60600000.0
2008-09-01 15:24:00,1.22098,1.22144,1.22066,1.22098,11000000.0
2008-09-01 15:25:00,1.22147,1.2215,1.2208,1.2215,25400000.0
2008-09-01 15:26:00,1.22124,1.22187,1.22124,1.22187,65400000.0
2008-09-01 15:27:00,1.22159,1.22206,1.22146,1.22172,105200000.0
2008-09-01 15:28:00,1.22202,1.22248,1.2219,1.22215,144000000.0
2008-09-01 15:29:00,1.22231,1.22231,1.22185,1.22196,14800000.0
2008-09-01 15:30:00,1.22187,1.22192,1.22152,1.22192,6800000.0
2008-09-01 15:31:00,1.22194,1.22202,1.22181,1.22186,73400000.0
2008-09-01 15:32:00,1.22178,1.22239,1.22178,1.22228,12000000.0
2008-09-01 15:33:00,1.22218,1.22249,1.22191,1.22249,102800000.0
2008-09-01 15:34:00,1.22241,1.22298,1.22236,1.22249,98200000.0
2008-09-01 15:35:00,1.22224,1.22276,1.22224,1.22247,82800000.0
2008-09-01 15:36:00,1.22219,1.22265,1.22205,1.2222,133800000.0
2008-09-01 15:37:00,1.22193,1.22237,1.22177,1.22182,95000000.0
2008-09-01 15:38:00,1.2221,1.22238,1.22161,1.22238,19400000.0
2008-09-01 15:39:00,1.22138,1.22184,1.22118,1.22184,12200000.0
2008-09-01 15:40:00,1.22174,1.22179,1.22132,1.22162,92800000.0
2008-09-01 15:41:00,1.2219,1.22214,1.22171,1.22178,9400000.0
2008-09-01 15:42:00,1.22177,1.222,1.22162,1.22162,97800000.0
2008-09-01 15:43:00,1.22174,1.22221,1.22174,1.22214,87900000.0
2008-09-01 15:44:00,1.22199,1.22201,1.22153,1.22165,113400000.0
2008-09-01 15:45:00,1.22166,1.22204,1.22166,1.22184,81000000.0
2008-09-01 15:46:00,1.22189,1.22204,1.22184,1.22195,87400000.0
2008-09-01 15:47:00,1.22187,1.22228,1.22173,1.22179,112000000.0
2008-09-01 15:48:00,1.22182,1.2221,1.22161,1.22161,107600000.0
2008-09-01 15:49:00,1.22174,1.22196,1.22165,1.2217,69600000.0
2008-09-01 15:50:00,1.22166,1.22202,1.22145,1.22169,65200000.0
2008-09-01 15:51:00,1.22186,1.22186,1.22124,1.22134,79400000.0
2008-09-01 15:52:00,1.2213,1.2213,1.22111,1.22122,109000000.0
2008-09-01 15:53:00,1.22108,1.22163,1.22107,1.22142,114600000.0
2008-09-01 15:54:00,1.22155,1.22161,1.22136,1.22155,48800000.0
2008-09-01 15:55:00,1.22123,1.22128,1.22087,1.22087,45600000.0
2008-09-01 15:56:00,1.22077,1.22109,1.22059,1.22073,81600000.0
2008-09-01 15:57:00,1.22083,1.22115,1.22082,1.22115,56600000.0
2008-09-01 15:58:00,1.22124,1.22141,1.2209,1.22102,116800000.0
2008-09-01 15:59:00,1.22137,1.22139,1.22095,1.22109,89400000.0
2008-09-01 16:00:00,1.2213,1.22167,1.22119,1.22138,114800000.0
2008-09-01 16:01:00,1.22133,1.22169,1.22105,1.22169,26600000.0
2008-09-01 16:02:00,1.22148,1.22168,1.22096,1.22096,89400000.0
2008-09-01 16:03:00,1.22114,1.22165,1.22114,1.22126,66600000.0
2008-09-01 16:04:00,1.22136,1.22183,1.22112,1.2212,101000000.0
2008-09-01 16:05:00,1.22116,1.22121,1.22079,1.22119,100000000.0
2008-09-01 16:06:00,1.22077,1.2216,1.22077,1.2216,111600000.0
2008-09-01 16:07:00,1.22167,1.22193,1.22111,1.22111,75800000.0
2008-09-01 16:08:00,1.22135,1.22164,1.2213,1.22155,54800000.0
2008-09-01 16:09:00,1.22181,1.22213,1.22166,1.22175,23800000.0
2008-09-01 16:10:00,1.22201,1.22262,1.22172,1.22179,67600000.0
2008-09-01 16:11:00,1.22186,1.22283,1.22186,1.22216,106000000.0
2008-09-01 16:12:00,1.2225,1.2225,1.2224,1.2225,88800000.0
2008-09-01 16:13:00,1.2224,1.2225,1.2224,1.2225,88800000.0
2008-09-01 16:14:00,1.22218,1.22218,1.22162,1.22177,88800000.0
2008-09-01 16:15:00,1.22109,1.22109,1.22051,1.22051,49200000.0
2008-09-01 16:16:00,1.22064,1.22084,1.22051,1.22084,40000000.0
2008-09-01 16:17:00,1.22076,1.2208,1.22059,1.22061,66000000.0
2008-09-01 16:18:00,1.2204,1.22053,1.22002,1.22002,76800000.0
2008-09-01 16:19:00,1.22028,1.22047,1.21974,1.22047,42800000.0
2008-09-01 16:20:00,1.22069,1.221,1.22067,1.22075,30800000.0
2008-09-01 16:21:00,1.22086,1.22086,1.22037,1.22059,93600000.0
2008-09-01 16:22:00,1.22065,1.22123,1.22043,1.22043,101600000.0
2008-09-01 16:23:00,1.2209,1.22117,1.22058,1.22092,63200000.0
2008-09-01 16:24:00,1.22092,1.22092,1.22065,1.22083,61200000.0
2008-09-01 16:25:00,1.22089,1.22141,1.2208,1.22117,74600000.0
2008-09-01 16:26:00,1.22144,1.22144,1.22089,1.22123,21000000.0
2008-09-01 16:27:00,1.22113,1.22125,1.22078,1.22094,94000000.0
2008-09-01 16:28:00,1.22069,1.22097,1.22062,1.22065,88400000.0
2008-09-01 16:29:00,1.22063,1.22078,1.22032,1.22032,9600000.0
2008-09-01 16:30:00,1.2205,1.2207,1.22016,1.22032,92200000.0
2008-09-01 16:31:00,1.2207,1.2208,1.2207,1.2208,109600000.0
2008-09-01 16:32:00,1.22059,1.2208,1.22035,1.22066,109600000.0
2008-09-01 16:33:00,1.22086,1.22123,1.22059,1.22123,101400000.0
2008-09-01 16:34:00,1.22172,1.22197,1.2215,1.22153,80000000.0
2008-09-01 16:35:00,1.22159,1.22159,1.22117,1.22118,77000000.0
2008-09-01 16:36:00,1.22131,1.22131,1.22116,1.22116,83000000.0
2008-09-01 16:37:00,1.22129,1.22149,1.22092,1.22148,114400000.0
2008-09-01 16:38:00,1.22135,1.22159,1.22123,1.22138,89600000.0
2008-09-01 16:39:00,1.22119,1.22152,1.22116,1.22136,88600000.0
2008-09-01 16:40:00,1.22141,1.2216,1.22084,1.22084,33400000.0
2008-09-01 16:41:00,1.2213,1.22181,1.2213,1.22162,58700000.0
2008-09-01 16:42:00,1.22181,1.22206,1.22157,1.22164,43400000.0
2008-09-01 16:43:00,1.22157,1.22157,1.22097,1.22097,8800000.0
2008-09-01 16:44:00,1.22112,1.22176,1.22112,1.22159,12000000.0
2008-09-01 16:45:00,1.2222,1.2223,1.2221,1.2221,42600000.0
2008-09-01 16:46:00,1.22193,1.22245,1.22193,1.222,42600000.0
2008-09-01 16:47:00,1.22183,1.22211,1.22152,1.22152,12400000.0
2008-09-01 16:48:00,1.22143,1.22157,1.22134,1.22151,8200000.0
2008-09-01 16:49:00,1.22168,1.22187,1.22162,1.22166,36800000.0
2008-09-01 16:50:00,1.2216,1.22172,1.22145,1.22168,45400000.0
2008-09-01 16:51:00,1.22161,1.22186,1.2212,1.22164,26300000.0
2008-09-01 16:52:00,1.22162,1.22183,1.22157,1.22164,80200000.0
2008-09-01 16:53:00,1.22204,1.22228,1.22178,1.22182,61200000.0
2008-09-01 16:54:00,1.22186,1.22196,1.22167,1.22176,41000000.0
2008-09-01 16:55:00,1.22188,1.22197,1.22149,1.22161,91000000.0
2008-09-01 16:56:00,1.22137,1.22142,1.22073,1.22073,12000000.0
2008-09-01 16:57:00,1.22081,1.2212,1.22068,1.22091,71100000.0
2008-09-01 16:58:00,1.22065,1.22089,1.22065,1.22073,94200000.0
2008-09-01 16:59:00,1.22098,1.22141,1.22062,1.22062,123400000.0
2008-09-01 17:00:00,1.22093,1.22113,1.22054,1.22066,99400000.0
2008-09-01 17:01:00,1.22039,1.22079,1.2203,1.22037,16600000.0
2008-09-01 17:02:00,1.22064,1.22101,1.22036,1.22062,17400000.0
2008-09-01 17:03:00,1.22041,1.22069,1.22032,1.22034,104000000.0
2008-09-01 17:04:00,1.22055,1.22074,1.2203,1.22042,104600000.0
2008-09-01 17:05:00,1.22041,1.2208,1.22018,1.22036,108800000.0
2008-09-01 17:06:00,1.22055,1.22087,1.22043,1.22052,120600000.0
2008-09-01 17:07:00,1.22046,1.2212,1.22026,1.22085,98400000.0
2008-09-01 17:08:00,1.22091,1.22146,1.22083,1.22126,131000000.0
2008-09-01 17:09:00,1.22141,1.22191,1.2213,1.22166,13400000.0
2008-09-01 17:10:00,1.2215,1.22165,1.22139,1.22144,86200000.0
2008-09-01 17:11:00,1.22145,1.22165,1.22124,1.22155,74200000.0
2008-09-01 17:12:00,1.22172,1.22172,1.22104,1.22121,83400000.0
2008-09-01 17:13:00,1.2209,1.22127,1.22085,1.22085,59200000.0
2008-09-01 17:14:00,1.2215,1.2216,1.2214,1.2215,114800000.0
2008-09-01 17:15:00,1.22116,1.22116,1.22021,1.22055,114800000.0
2008-09-01 17:16:00,1.22029,1.22135,1.22029,1.22099,11000000.0
2008-09-01 17:17:00,1.22113,1.22172,1.221,1.22126,126400000.0
2008-09-01 17:18:00,1.22133,1.22153,1.22121,1.2213,140600000.0
2008-09-01 17:19:00,1.2217,1.2217,1.2216,1.2216,86800000.0
2008-09-01 17:20:00,1.2217,1.2217,1.2215,1.2215,86800000.0
2008-09-01 17:21:00,1.22104,1.22138,1.22099,1.22099,86800000.0
2008-09-01 17:22:00,1.22102,1.22156,1.22084,1.22115,125400000.0
2008-09-01 17:23:00,1.22123,1.22144,1.22079,1.22081,114000000.0
2008-09-01 17:24:00,1.22075,1.22123,1.2206,1.22107,142700000.0
2008-09-01 17:25:00,1.21999,1.22067,1.21976,1.21978,128000000.0
2008-09-01 17:26:00,1.21933,1.22,1.21927,1.21937,151400000.0
2008-09-01 17:27:00,1.21929,1.21954,1.21907,1.21931,83800000.0
2008-09-01 17:28:00,1.21904,1.2195,1.21888,1.2191,102400000.0
2008-09-01 17:29:00,1.21931,1.21953,1.219,1.21952,153400000.0
2008-09-01 17:30:00,1.21969,1.22009,1.21934,1.21956,159900000.0
2008-09-01 17:31:00,1.21915,1.21963,1.21894,1.21911,91400000.0
2008-09-01 17:32:00,1.21906,1.21922,1.21856,1.21886,79800000.0
2008-09-01 17:33:00,1.21915,1.21987,1.21915,1.21971,101600000.0
2008-09-01 17:34:00,1.22007,1.22026,1.2199,1.22009,98400000.0
2008-09-01 17:35:00,1.22009,1.22009,1.21947,1.21964,120600000.0
2008-09-01 17:36:00,1.21941,1.21984,1.21937,1.21977,74400000.0
2008-09-01 17:37:00,1.21967,1.22003,1.21958,1.21989,62000000.0
2008-09-01 17:38:00,1.2201,1.22025,1.21994,1.21994,76400000.0
2008-09-01 17:39:00,1.21996,1.22047,1.21994,1.22021,64000000.0
2008-09-01 17:40:00,1.22007,1.22052,1.21957,1.21959,17600000.0
2008-09-01 17:41:00,1.21901,1.21921,1.21897,1.21901,53600000.0
2008-09-01 17:42:00,1.21905,1.2195,1.21905,1.21912,75400000.0
2008-09-01 17:43:00,1.21921,1.21931,1.21895,1.21895,7200000.0
2008-09-01 17:44:00,1.21906,1.21919,1.21895,1.21899,61800000.0
2008-09-01 17:45:00,1.21903,1.21909,1.21898,1.21899,25600000.0
2008-09-01 17:46:00,1.2196,1.2196,1.2195,1.2195,81200000.0
2008-09-01 17:47:00,1.21895,1.21919,1.21874,1.21882,81200000.0
2008-09-01 17:48:00,1.21871,1.21896,1.21866,1.21896,101200000.0
2008-09-01 17:49:00,1.21918,1.21957,1.21913,1.21946,75600000.0
2008-09-01 17:50:00,1.21984,1.21986,1.21944,1.21944,80100000.0
2008-09-01 17:51:00,1.21937,1.21945,1.21911,1.21935,76200000.0
2008-09-01 17:52:00,1.2193,1.22001,1.2193,1.21952,98600000.0
2008-09-01 17:53:00,1.21979,1.22003,1.21944,1.21957,80600000.0
2008-09-01 17:54:00,1.21966,1.22002,1.21966,1.21991,47400000.0
2008-09-01 17:55:00,1.22006,1.2207,1.22006,1.22032,52600000.0
2008-09-01 17:56:00,1.22053,1.22143,1.22053,1.221,89600000.0
2008-09-01 17:57:00,1.221,1.22124,1.2204,1.22041,105000000.0
2008-09-01 17:58:00,1.22047,1.22093,1.22037,1.22072,59200000.0
2008-09-01 17:59:00,1.22073,1.22098,1.22067,1.22072,70200000.0
2008-09-01 18:00:00,1.22057,1.22082,1.22044,1.22058,67200000.0
2008-09-01 18:01:00,1.2206,1.22065,1.22016,1.22044,84200000.0
2008-09-01 18:02:00,1.22029,1.22033,1.21993,1.21993,121600000.0
2008-09-01 18:03:00,1.21975,1.22024,1.21975,1.22012,74800000.0
2008-09-01 18:04:00,1.2207,1.2207,1.2207,1.2207,110000000.0
2008-09-01 18:05:00,1.22011,1.22034,1.21989,1.22032,110000000.0
2008-09-01 18:06:00,1.221,1.221,1.2209,1.221,13400000.0
2008-09-01 18:07:00,1.2209,1.221,1.2209,1.2209,13400000.0
2008-09-01 18:08:00,1.22025,1.22039,1.21985,1.22038,13400000.0
2008-09-01 18:09:00,1.2205,1.2206,1.2205,1.2206,112600000.0
2008-09-01 18:10:00,1.22014,1.22073,1.2199,1.22009,112600000.0
2008-09-01 18:11:00,1.21961,1.21977,1.21924,1.21977,10000000.0
2008-09-01 18:12:00,1.22005,1.22081,1.22005,1.22045,91600000.0
2008-09-01 18:13:00,1.22095,1.22136,1.22073,1.22083,116000000.0
2008-09-01 18:14:00,1.22083,1.22087,1.22047,1.22077,19600000.0
2008-09-01 18:15:00,1.22072,1.22109,1.22052,1.22084,137400000.0
2008-09-01 18:16:00,1.22034,1.22113,1.22034,1.22045,144200000.0
2008-09-01 18:17:00,1.22054,1.22066,1.22052,1.22057,47200000.0
2008-09-01 18:18:00,1.21989,1.22006,1.21958,1.21986,105000000.0
2008-09-01 18:20:00,1.22056,1.22083,1.22025,1.2203,95000000.0
2008-09-01 18:21:00,1.2203,1.22069,1.21976,1.21999,51600000.0
2008-09-01 18:22:00,1.22011,1.22094,1.2199,1.22054,128400000.0
2008-09-01 18:23:00,1.2203,1.22047,1.21955,1.22029,82800000.0
2008-09-01 18:24:00,1.22019,1.22019,1.21913,1.21932,73800000.0
2008-09-01 18:25:00,1.21981,1.21981,1.21976,1.21976,5600000.0
2008-09-01 18:26:00,1.21917,1.21935,1.2191,1.21926,60800000.0
2008-09-01 18:27:00,1.21926,1.21926,1.2189,1.2189,98600000.0
2008-09-01 18:30:00,1.2193,1.2194,1.2193,1.2194,90600000.0
2008-09-01 18:31:00,1.21924,1.21954,1.21907,1.21928,90600000.0
2008-09-01 18:32:00,1.21887,1.21941,1.21872,1.21874,102400000.0
2008-09-01 18:33:00,1.2193,1.2193,1.2193,1.2193,53000000.0
2008-09-01 18:35:00,1.2194,1.2194,1.2194,1.2194,53000000.0
2008-09-01 18:40:00,1.21888,1.21903,1.21885,1.21901,53000000.0
2008-09-01 18:41:00,1.219,1.21914,1.21888,1.21888,51600000.0
2008-09-01 18:42:00,1.21892,1.21922,1.21892,1.21903,24200000.0
2008-09-01 18:43:00,1.21931,1.21973,1.21906,1.21973,17600000.0
2008-09-01 18:44:00,1.21949,1.21979,1.21937,1.21938,47800000.0
2008-09-01 18:45:00,1.21928,1.2197,1.21923,1.2197,47000000.0
2008-09-01 18:46:00,1.2201,1.2201,1.22,1.22,82200000.0
2008-09-01 18:47:00,1.2198,1.2198,1.21928,1.2195,82200000.0
2008-09-01 18:49:00,1.21974,1.21989,1.21964,1.21987,34600000.0
2008-09-01 18:50:00,1.22008,1.22043,1.21988,1.21989,76200000.0
2008-09-01 18:51:00,1.21995,1.2202,1.21994,1.21997,76000000.0
2008-09-01 18:52:00,1.21965,1.21973,1.21927,1.2195,73800000.0
2008-09-01 18:53:00,1.21954,1.21969,1.21924,1.21929,71800000.0
2008-09-01 18:54:00,1.21927,1.21952,1.21912,1.21952,59600000.0
2008-09-01 18:55:00,1.21906,1.21936,1.2187,1.21907,15800000.0
2008-09-01 18:56:00,1.21898,1.21944,1.21895,1.2191,76600000.0
2008-09-01 18:57:00,1.21883,1.21923,1.21859,1.21919,7800000.0
2008-09-01 18:58:00,1.2186,1.21912,1.2185,1.21905,61400000.0
2008-09-01 18:59:00,1.21906,1.2198,1.21903,1.2198,123200000.0
2008-09-01 19:00:00,1.22021,1.22091,1.22003,1.22034,131000000.0
2008-09-01 19:01:00,1.2204,1.22095,1.22037,1.22041,148600000.0
2008-09-01 19:02:00,1.21993,1.2206,1.21993,1.22038,13800000.0
2008-09-01 19:03:00,1.22042,1.22085,1.22035,1.22057,22000000.0
2008-09-01 19:04:00,1.2209,1.22092,1.22042,1.22047,10400000.0
2008-09-01 19:05:00,1.22044,1.22064,1.22044,1.22064,15200000.0
2008-09-01 19:06:00,1.22073,1.22133,1.22069,1.2213,115200000.0
2008-09-01 19:07:00,1.22153,1.22196,1.22129,1.22153,47200000.0
2008-09-01 19:08:00,1.22126,1.22153,1.22075,1.22145,60400000.0
2008-09-01 19:09:00,1.22197,1.22216,1.22181,1.22191,10000000.0
2008-09-01 19:10:00,1.22192,1.22192,1.22138,1.22176,26600000.0
2008-09-01 19:11:00,1.22188,1.22269,1.22188,1.22217,101000000.0
2008-09-01 19:12:00,1.22187,1.22187,1.22153,1.22174,47600000.0
2008-09-01 19:13:00,1.22225,1.22248,1.22225,1.22244,34200000.0
2008-09-01 19:14:00,1.2217,1.22177,1.22116,1.22177,72800000.0
2008-09-01 19:15:00,1.22152,1.22181,1.22131,1.22181,31600000.0
2008-09-01 19:16:00,1.22204,1.22215,1.22159,1.22203,19200000.0
2008-09-01 19:17:00,1.22206,1.22217,1.22158,1.22175,22800000.0
2008-09-01 19:18:00,1.22154,1.22195,1.22121,1.22121,75600000.0
2008-09-01 19:19:00,1.22125,1.22181,1.22113,1.22113,79800000.0
2008-09-01 19:24:00,1.22127,1.22135,1.22107,1.22126,39800000.0
2008-09-01 19:25:00,1.2219,1.2219,1.2219,1.2219,11200000.0
2008-09-01 19:26:00,1.22156,1.22156,1.22091,1.22097,11200000.0
2008-09-01 19:27:00,1.2212,1.22147,1.22078,1.22078,34800000.0
2008-09-01 19:28:00,1.22083,1.22139,1.22083,1.22114,22000000.0
2008-09-01 19:29:00,1.22084,1.22117,1.22084,1.22091,41400000.0
2008-09-01 19:30:00,1.22076,1.22138,1.22074,1.22138,23600000.0
2008-09-01 19:31:00,1.22129,1.22164,1.22092,1.22164,45400000.0
2008-09-01 19:32:00,1.22174,1.22174,1.22062,1.22119,80800000.0
2008-09-01 19:33:00,1.22164,1.22193,1.22112,1.22152,59200000.0
2008-09-01 19:34:00,1.22166,1.2217,1.22143,1.2217,19400000.0
2008-09-01 19:35:00,1.22116,1.22157,1.22116,1.22129,9200000.0
2008-09-01 19:36:00,1.22116,1.22144,1.221,1.221,10700000.0
2008-09-01 19:37:00,1.22142,1.22158,1.22126,1.22132,63000000.0
2008-09-01 19:38:00,1.22135,1.22149,1.22122,1.22149,18600000.0
2008-09-01 19:39:00,1.22142,1.22142,1.22081,1.22097,13400000.0
2008-09-01 19:40:00,1.2212,1.22204,1.2212,1.22174,79400000.0
2008-09-01 19:41:00,1.2218,1.2219,1.2216,1.2218,18200000.0
2008-09-01 19:42:00,1.22149,1.22156,1.22114,1.22156,18200000.0
2008-09-01 19:43:00,1.22129,1.2215,1.22072,1.22072,6000000.0
2008-09-01 19:44:00,1.22062,1.22101,1.22061,1.22071,20200000.0
2008-09-01 19:45:00,1.22081,1.22097,1.22071,1.22085,14800000.0
2008-09-01 19:46:00,1.2211,1.2213,1.2211,1.2213,63000000.0
2008-09-01 19:47:00,1.2211,1.2213,1.2211,1.2213,63000000.0
2008-09-01 19:48:00,1.2212,1.2212,1.2211,1.2211,63000000.0
2008-09-01 19:49:00,1.221,1.2211,1.221,1.2211,63000000.0
2008-09-01 19:50:00,1.221,1.2211,1.221,1.2211,63000000.0
2008-09-01 19:51:00,1.2212,1.2213,1.2211,1.2213,63000000.0
2008-09-01 19:52:00,1.2211,1.2211,1.2211,1.2211,63000000.0
2008-09-01 19:53:00,1.22122,1.22122,1.22023,1.22066,63000000.0
2008-09-01 19:54:00,1.22101,1.22101,1.22066,1.22069,19600000.0
2008-09-01 19:55:00,1.2211,1.2211,1.2209,1.2211,41200000.0
2008-09-01 19:56:00,1.22065,1.22065,1.22024,1.22046,41200000.0
2008-09-01 19:57:00,1.22071,1.22119,1.2206,1.22119,14600000.0
2008-09-01 19:58:00,1.22107,1.22116,1.22073,1.22082,14400000.0
2008-09-01 19:59:00,1.2208,1.22083,1.22023,1.22046,81400000.0
2008-09-01 20:00:00,1.22049,1.22049,1.21999,1.22023,13000000.0
2008-09-01 20:01:00,1.2204,1.2204,1.21996,1.22006,16000000.0
2008-09-01 20:02:00,1.21999,1.22051,1.21978,1.22011,8600000.0
2008-09-01 20:03:00,1.22072,1.22091,1.2203,1.22042,17200000.0
2008-09-01 20:04:00,1.22065,1.22091,1.22042,1.22057,120400000.0
2008-09-01 20:06:00,1.22037,1.22057,1.22023,1.2203,11400000.0
2008-09-01 20:07:00,1.221,1.221,1.221,1.221,7800000.0
2008-09-01 20:08:00,1.22034,1.22041,1.22022,1.22038,7800000.0
2008-09-01 20:09:00,1.22072,1.22078,1.21982,1.22039,91800000.0
2008-09-01 20:10:00,1.22055,1.22055,1.21993,1.22002,11200000.0
2008-09-01 20:12:00,1.22011,1.2203,1.21999,1.22024,15000000.0
2008-09-01 20:13:00,1.22023,1.22056,1.21996,1.21996,16400000.0
2008-09-01 20:14:00,1.22028,1.22064,1.21996,1.22015,14800000.0
2008-09-01 20:15:00,1.2203,1.22111,1.22006,1.22006,104000000.0
2008-09-01 20:16:00,1.22069,1.22098,1.22033,1.22051,39000000.0
2008-09-01 20:17:00,1.22044,1.22068,1.22027,1.22051,17200000.0
2008-09-01 20:19:00,1.22066,1.22067,1.22057,1.22064,13400000.0
2008-09-01 20:20:00,1.22037,1.22068,1.22027,1.22027,4200000.0
2008-09-01 20:21:00,1.22063,1.22063,1.22001,1.22027,10600000.0
2008-09-01 20:22:00,1.22092,1.22107,1.22083,1.22107,27000000.0
2008-09-01 20:23:00,1.22108,1.22152,1.22099,1.22124,15000000.0
2008-09-01 20:24:00,1.22099,1.22106,1.2206,1.22094,10200000.0
2008-09-01 20:25:00,1.22127,1.22127,1.22088,1.2212,20200000.0
2008-09-01 20:28:00,1.22079,1.22107,1.22055,1.22101,19000000.0
2008-09-01 20:29:00,1.22103,1.22119,1.22103,1.22119,2600000.0
2008-09-01 20:31:00,1.22121,1.2214,1.22116,1.22116,23600000.0
2008-09-01 20:32:00,1.22101,1.22101,1.22071,1.22073,9400000.0
2008-09-01 20:35:00,1.22105,1.22118,1.22081,1.22114,62400000.0
2008-09-01 20:36:00,1.22097,1.22104,1.22054,1.2209,17400000.0
2008-09-01 20:37:00,1.22062,1.22099,1.22057,1.22099,11800000.0
2008-09-01 20:38:00,1.2212,1.2215,1.2212,1.2215,8400000.0
2008-09-01 20:39:00,1.22101,1.22122,1.22085,1.22122,8400000.0
2008-09-01 20:40:00,1.22088,1.22162,1.22065,1.22065,73600000.0
2008-09-01 20:41:00,1.2216,1.2216,1.2215,1.2215,9800000.0
2008-09-01 20:42:00,1.22081,1.22134,1.2208,1.22134,9800000.0
2008-09-01 20:43:00,1.22116,1.22151,1.22104,1.22107,22400000.0
2008-09-01 20:44:00,1.2215,1.2215,1.2215,1.2215,74200000.0
2008-09-01 20:47:00,1.22075,1.22135,1.22075,1.22117,74200000.0
2008-09-01 20:49:00,1.22072,1.22101,1.22072,1.22083,16400000.0
2008-09-01 20:50:00,1.22125,1.22138,1.22102,1.22113,20800000.0
2008-09-01 20:51:00,1.22107,1.22107,1.22067,1.22067,17400000.0
2008-09-01 20:53:00,1.22072,1.22101,1.22072,1.22101,36600000.0
2008-09-01 20:54:00,1.22113,1.22119,1.22098,1.2211,5800000.0
2008-09-01 20:56:00,1.2217,1.2217,1.2216,1.2216,160000000.0
2008-09-01 20:57:00,1.2217,1.2217,1.2216,1.2216,160000000.0
2008-09-01 21:00:00,1.2215,1.2215,1.2215,1.2215,160000000.0
2008-09-01 21:01:00,1.2214,1.2215,1.2213,1.2215,160000000.0
2008-09-01 21:02:00,1.22099,1.22109,1.2207,1.22087,160000000.0
2008-09-01 21:04:00,1.22115,1.22125,1.22097,1.22098,9600000.0
2008-09-01 21:05:00,1.2213,1.22139,1.22112,1.22112,24600000.0
2008-09-01 21:06:00,1.2212,1.2212,1.22097,1.22103,7400000.0
2008-09-01 21:07:00,1.22113,1.22124,1.22109,1.22124,4200000.0
2008-09-01 21:10:00,1.22105,1.22119,1.22088,1.22103,36400000.0
2008-09-01 21:11:00,1.22094,1.22135,1.22081,1.22135,22200000.0
2008-09-01 21:12:00,1.22125,1.2213,1.22107,1.22128,17200000.0
2008-09-01 21:14:00,1.22097,1.22113,1.22093,1.22095,57000000.0
2008-09-01 21:15:00,1.22109,1.22109,1.22109,1.22109,8200000.0
2008-09-01 21:17:00,1.22102,1.22105,1.22081,1.22088,9600000.0
2008-09-01 21:19:00,1.22129,1.22129,1.22086,1.22086,4000000.0
2008-09-01 21:20:00,1.2214,1.2215,1.2214,1.2215,30800000.0
2008-09-01 21:24:00,1.22093,1.22125,1.22073,1.22083,30800000.0
2008-09-01 21:25:00,1.2214,1.2214,1.2214,1.2214,36400000.0
2008-09-01 21:26:00,1.22085,1.22108,1.2208,1.22086,36400000.0
2008-09-01 21:27:00,1.2215,1.2217,1.2215,1.2217,11600000.0
2008-09-01 21:28:00,1.221,1.22127,1.22086,1.22113,11600000.0
2008-09-01 21:31:00,1.22107,1.22157,1.22107,1.22131,4200000.0
2008-09-01 21:32:00,1.22124,1.22124,1.22111,1.22111,5600000.0
2008-09-01 21:33:00,1.2218,1.2218,1.2218,1.2218,66000000.0
2008-09-01 21:34:00,1.22135,1.22169,1.22116,1.22158,66000000.0
2008-09-01 21:35:00,1.22153,1.22183,1.22148,1.22164,64400000.0
2008-09-01 21:37:00,1.2216,1.2216,1.2216,1.2216,22000000.0
2008-09-01 21:38:00,1.2214,1.2216,1.2214,1.2215,22000000.0
2008-09-01 21:39:00,1.22096,1.22155,1.22096,1.22132,22000000.0
2008-09-01 21:40:00,1.2215,1.2215,1.2215,1.2215,4200000.0
2008-09-01 21:41:00,1.22097,1.2212,1.22097,1.2212,4200000.0
2008-09-01 21:42:00,1.22114,1.22134,1.22114,1.22134,7600000.0
2008-09-01 21:43:00,1.2214,1.2214,1.2214,1.2214,11000000.0
2008-09-01 21:44:00,1.22106,1.22136,1.22072,1.22115,11000000.0
2008-09-01 21:45:00,1.2215,1.2215,1.2214,1.2214,3200000.0
2008-09-01 21:46:00,1.2215,1.2216,1.2214,1.2214,3200000.0
2008-09-01 21:47:00,1.22119,1.22119,1.22096,1.22096,3200000.0
2008-09-01 21:48:00,1.22042,1.22155,1.22041,1.22082,64600000.0
2008-09-01 21:49:00,1.22109,1.22109,1.22069,1.22077,23000000.0
2008-09-01 21:50:00,1.22053,1.22098,1.22039,1.22047,138400000.0
2008-09-01 21:51:00,1.22071,1.22121,1.22071,1.22111,97600000.0
2008-09-01 21:52:00,1.22097,1.22097,1.22072,1.22072,43200000.0
2008-09-01 21:53:00,1.2211,1.2211,1.2205,1.2208,21000000.0
2008-09-01 21:54:00,1.22036,1.22099,1.22036,1.22076,21000000.0
2008-09-01 21:55:00,1.2204,1.22056,1.22022,1.22027,19000000.0
2008-09-01 21:56:00,1.22007,1.22012,1.21978,1.22012,11000000.0
2008-09-01 21:57:00,1.21974,1.22017,1.21974,1.22009,39400000.0
2008-09-01 21:58:00,1.22006,1.22006,1.21986,1.21987,11800000.0
2008-09-01 21:59:00,1.21977,1.21979,1.21967,1.21967,23600000.0
2008-09-01 22:00:00,1.22004,1.22017,1.21966,1.22004,9800000.0
2008-09-01 22:01:00,1.2205,1.2206,1.21997,1.22029,16400000.0
2008-09-01 22:02:00,1.21973,1.21975,1.21958,1.21966,48000000.0
2008-09-01 22:04:00,1.22007,1.22007,1.21977,1.2199,50600000.0
2008-09-01 22:05:00,1.21995,1.21995,1.21957,1.21962,40000000.0
2008-09-01 22:06:00,1.21941,1.21976,1.21939,1.21976,25600000.0
2008-09-01 22:07:00,1.2198,1.22,1.2198,1.22,9400000.0
2008-09-01 22:08:00,1.2203,1.2203,1.2198,1.2198,9400000.0
2008-09-01 22:10:00,1.21941,1.21979,1.21941,1.21944,9400000.0
2008-09-01 22:11:00,1.21979,1.22019,1.21952,1.21989,91800000.0
2008-09-01 22:12:00,1.21986,1.22039,1.21974,1.21974,76700000.0
2008-09-01 22:13:00,1.21965,1.22021,1.21961,1.22021,12600000.0
2008-09-01 22:14:00,1.22006,1.22065,1.21978,1.22065,17600000.0
2008-09-01 22:16:00,1.22047,1.22082,1.22015,1.22015,12200000.0
2008-09-01 22:17:00,1.22041,1.22062,1.22007,1.22053,8000000.0
2008-09-01 22:19:00,1.22049,1.22049,1.22008,1.22027,25600000.0
2008-09-01 22:20:00,1.22029,1.22059,1.21988,1.22053,21600000.0
2008-09-01 22:22:00,1.22053,1.22059,1.22009,1.22042,69400000.0
2008-09-01 22:23:00,1.22048,1.22088,1.22048,1.22054,20000000.0
2008-09-01 22:24:00,1.22035,1.22072,1.21998,1.21998,25200000.0
2008-09-01 22:27:00,1.22023,1.22074,1.22023,1.22056,21600000.0
2008-09-01 22:28:00,1.22074,1.22124,1.22038,1.2204,104200000.0
2008-09-01 22:30:00,1.22036,1.22093,1.22036,1.22062,13400000.0
2008-09-01 22:31:00,1.22057,1.22093,1.22028,1.22031,137400000.0
2008-09-01 22:32:00,1.22022,1.22035,1.22021,1.2203,122600000.0
2008-09-01 22:33:00,1.22037,1.22066,1.22037,1.22055,120000000.0
2008-09-01 22:34:00,1.22064,1.22064,1.2204,1.2204,12400000.0
2008-09-01 22:35:00,1.22103,1.22103,1.22053,1.22067,6800000.0
2008-09-01 22:36:00,1.22103,1.22103,1.22042,1.22044,12400000.0
2008-09-01 22:37:00,1.22049,1.22091,1.22048,1.22091,27200000.0
2008-09-01 22:38:00,1.22106,1.22106,1.22061,1.22088,9200000.0
2008-09-01 22:39:00,1.22043,1.22049,1.22037,1.22049,46000000.0
2008-09-01 22:41:00,1.22062,1.22118,1.22062,1.22091,36600000.0
2008-09-01 22:42:00,1.22042,1.22075,1.22018,1.22055,13000000.0
2008-09-01 22:43:00,1.2209,1.22107,1.22065,1.22069,50800000.0
2008-09-01 22:44:00,1.221,1.221,1.221,1.221,27400000.0
2008-09-01 22:45:00,1.22116,1.22131,1.22103,1.22112,27400000.0
2008-09-01 22:46:00,1.2214,1.2214,1.2212,1.2212,14800000.0
2008-09-01 22:47:00,1.22091,1.22137,1.2208,1.22123,14800000.0
2008-09-01 22:48:00,1.22177,1.22234,1.22177,1.22204,87800000.0
2008-09-01 22:49:00,1.22188,1.22188,1.22129,1.22147,15000000.0
2008-09-01 22:50:00,1.22145,1.22196,1.22143,1.22143,15200000.0
2008-09-01 22:51:00,1.22119,1.2213,1.22111,1.22113,17400000.0
2008-09-01 22:52:00,1.22101,1.22117,1.22094,1.22104,16200000.0
2008-09-01 22:53:00,1.22102,1.22146,1.22091,1.22111,9600000.0
2008-09-01 22:54:00,1.2213,1.2213,1.2212,1.2212,16000000.0
2008-09-01 22:56:00,1.22061,1.22102,1.22059,1.22102,16000000.0
2008-09-01 22:59:00,1.22084,1.22098,1.22081,1.22081,83800000.0
2008-09-01 23:00:00,1.2209,1.2209,1.2207,1.2208,16200000.0
2008-09-01 23:01:00,1.2205,1.2208,1.2205,1.2207,16200000.0
2008-09-01 23:02:00,1.2209,1.2209,1.2209,1.2209,16200000.0
2008-09-01 23:03:00,1.22082,1.22113,1.22059,1.22093,16200000.0
2008-09-01 23:04:00,1.2208,1.2209,1.2208,1.2209,11600000.0
2008-09-01 23:05:00,1.2209,1.2209,1.22051,1.22082,11600000.0
2008-09-01 23:06:00,1.22066,1.22097,1.22052,1.22097,7800000.0
2008-09-01 23:07:00,1.221,1.221,1.2209,1.2209,20200000.0
2008-09-01 23:08:00,1.2208,1.2208,1.2208,1.2208,20200000.0
2008-09-01 23:11:00,1.22066,1.2209,1.21999,1.21999,20200000.0
2008-09-01 23:12:00,1.21977,1.22007,1.21977,1.21999,12200000.0
2008-09-01 23:14:00,1.21945,1.22028,1.21945,1.21995,19600000.0
2008-09-01 23:15:00,1.22002,1.2202,1.21961,1.22,26000000.0
2008-09-01 23:16:00,1.22012,1.22012,1.21994,1.2201,12000000.0
2008-09-01 23:17:00,1.21962,1.22038,1.21956,1.22038,11400000.0
2008-09-01 23:18:00,1.2208,1.2208,1.2206,1.2208,21200000.0
2008-09-01 23:19:00,1.22049,1.22068,1.22013,1.22042,21200000.0
2008-09-01 23:22:00,1.2205,1.2205,1.22002,1.22002,19400000.0
2008-09-01 23:24:00,1.22001,1.2202,1.21988,1.2202,16800000.0
2008-09-01 23:25:00,1.22045,1.22123,1.22045,1.22123,2600000.0
2008-09-01 23:27:00,1.22096,1.22116,1.22074,1.22083,24000000.0
2008-09-01 23:28:00,1.22102,1.22127,1.22068,1.22068,17400000.0
2008-09-01 23:29:00,1.22038,1.22091,1.22022,1.22091,8800000.0
2008-09-01 23:30:00,1.22111,1.22143,1.22108,1.22117,10600000.0
2008-09-01 23:31:00,1.22116,1.22162,1.22116,1.22141,21400000.0
2008-09-01 23:32:00,1.2211,1.2215,1.2211,1.22122,16800000.0
2008-09-01 23:33:00,1.22138,1.22138,1.22065,1.22065,14000000.0
2008-09-01 23:34:00,1.22053,1.22053,1.22032,1.22036,7800000.0
2008-09-01 23:35:00,1.22014,1.2203,1.22008,1.22008,9600000.0
2008-09-01 23:36:00,1.22,1.22063,1.21988,1.2204,14800000.0
2008-09-01 23:37:00,1.2214,1.2214,1.2214,1.2214,15200000.0
2008-09-01 23:38:00,1.22056,1.22096,1.22045,1.22045,15200000.0
2008-09-01 23:39:00,1.22058,1.22083,1.22033,1.22079,12200000.0
2008-09-01 23:41:00,1.2212,1.2212,1.2212,1.2212,9200000.0
2008-09-01 23:42:00,1.221,1.221,1.2205,1.2209,9200000.0
2008-09-01 23:43:00,1.2205,1.2205,1.21989,1.22036,9200000.0
2008-09-01 23:44:00,1.22003,1.22003,1.21951,1.21951,3200000.0
2008-09-01 23:45:00,1.21941,1.22008,1.21941,1.22008,51800000.0
2008-09-01 23:46:00,1.22003,1.22003,1.21936,1.21964,28800000.0
2008-09-01 23:47:00,1.21983,1.21998,1.21971,1.21971,28400000.0
2008-09-01 23:48:00,1.21943,1.21969,1.21919,1.21919,15400000.0
2008-09-01 23:49:00,1.21984,1.22013,1.21964,1.22011,12600000.0
2008-09-01 23:50:00,1.21998,1.21998,1.21963,1.21963,14600000.0
2008-09-01 23:51:00,1.21996,1.2201,1.21971,1.2201,60800000.0
2008-09-01 23:52:00,1.2207,1.2209,1.2207,1.2208,53600000.0
2008-09-01 23:53:00,1.21999,1.22017,1.21959,1.22017,53600000.0
2008-09-01 23:54:00,1.22016,1.22044,1.22016,1.22036,14200000.0
2008-09-01 23:55:00,1.22035,1.22059,1.21997,1.22024,18800000.0
2008-09-01 23:56:00,1.22053,1.22053,1.22014,1.22048,16400000.0
2008-09-01 23:57:00,1.22082,1.22103,1.22043,1.22069,19400000.0
2008-09-01 23:58:00,1.2199,1.22003,1.21946,1.21946,13400000.0
2008-09-01 23:59:00,1.22006,1.22054,1.21981,1.22001,8200000.0
2008-09-02 00:00:00,1.22007,1.22007,1.21969,1.21988,10000000.0
2008-09-02 00:01:00,1.21928,1.22022,1.21926,1.22007,20000000.0
2008-09-02 00:02:00,1.2198,1.22048,1.21968,1.22027,7200000.0
2008-09-02 00:03:00,1.22,1.2203,1.22,1.2203,4400000.0
2008-09-02 00:04:00,1.21961,1.21979,1.21927,1.2197,12000000.0
2008-09-02 00:05:00,1.21948,1.21987,1.21948,1.21969,10400000.0
2008-09-02 00:06:00,1.21999,1.22046,1.21968,1.22046,7800000.0
2008-09-02 00:07:00,1.22016,1.22049,1.21984,1.21993,12600000.0
2008-09-02 00:08:00,1.21973,1.22037,1.21973,1.22008,20600000.0
2008-09-02 00:09:00,1.21926,1.21958,1.21926,1.2193,20200000.0
2008-09-02 00:10:00,1.21963,1.21987,1.21936,1.21964,26000000.0
2008-09-02 00:11:00,1.22002,1.22022,1.21972,1.22005,15800000.0
2008-09-02 00:12:00,1.22039,1.22046,1.22028,1.22028,6200000.0
2008-09-02 00:13:00,1.22019,1.22047,1.22018,1.22037,26400000.0
2008-09-02 00:14:00,1.2212,1.2212,1.2212,1.2212,20400000.0
2008-09-02 00:16:00,1.22058,1.22084,1.22011,1.22064,20400000.0
2008-09-02 00:17:00,1.22029,1.22061,1.21966,1.22008,13000000.0
2008-09-02 00:18:00,1.22036,1.22069,1.22029,1.22069,11400000.0
2008-09-02 00:19:00,1.22037,1.2208,1.22014,1.22058,10000000.0
2008-09-02 00:20:00,1.22053,1.2208,1.22048,1.22052,25000000.0
2008-09-02 00:21:00,1.22054,1.22055,1.22019,1.22022,39600000.0
2008-09-02 00:22:00,1.22042,1.22083,1.22026,1.22041,10200000.0
2008-09-02 00:23:00,1.22007,1.22076,1.22007,1.22037,14200000.0
2008-09-02 00:24:00,1.22084,1.2212,1.22054,1.221,6800000.0
2008-09-02 00:25:00,1.22081,1.22117,1.22065,1.22065,6200000.0
2008-09-02 00:26:00,1.22028,1.22087,1.22028,1.22043,29800000.0
2008-09-02 00:27:00,1.22107,1.22148,1.22078,1.22078,18800000.0
2008-09-02 00:28:00,1.22117,1.22142,1.22098,1.22098,8800000.0
2008-09-02 00:29:00,1.22096,1.22096,1.22025,1.22025,9400000.0
2008-09-02 00:30:00,1.22047,1.22066,1.22031,1.22053,26200000.0
2008-09-02 00:31:00,1.22076,1.22076,1.22036,1.22036,22000000.0
2008-09-02 00:32:00,1.22108,1.22132,1.22084,1.22097,13200000.0
2008-09-02 00:33:00,1.22097,1.22138,1.2208,1.2211,14000000.0
2008-09-02 00:34:00,1.22107,1.22107,1.22093,1.22093,7600000.0
2008-09-02 00:35:00,1.22125,1.22137,1.22055,1.22137,25000000.0
2008-09-02 00:36:00,1.22043,1.22128,1.22034,1.22048,30800000.0
2008-09-02 00:37:00,1.22068,1.22171,1.22068,1.22171,14600000.0
2008-09-02 00:38:00,1.22195,1.22195,1.22105,1.22145,9000000.0
2008-09-02 00:39:00,1.22079,1.2215,1.22079,1.22118,18600000.0
2008-09-02 00:40:00,1.22136,1.22185,1.22136,1.22176,43000000.0
2008-09-02 00:41:00,1.22169,1.22196,1.22153,1.22185,11800000.0
2008-09-02 00:42:00,1.22248,1.22291,1.2224,1.2224,11000000.0
2008-09-02 00:43:00,1.22213,1.22237,1.22175,1.22175,8800000.0
2008-09-02 00:44:00,1.22171,1.22195,1.22159,1.22195,19800000.0
2008-09-02 00:45:00,1.22166,1.22221,1.22166,1.22198,12400000.0
2008-09-02 00:46:00,1.22233,1.22268,1.22225,1.22239,11200000.0
2008-09-02 00:47:00,1.22215,1.22245,1.22202,1.22245,10600000.0
2008-09-02 00:48:00,1.22204,1.22269,1.22181,1.22269,25600000.0
2008-09-02 00:49:00,1.2233,1.22346,1.22289,1.22329,14000000.0
2008-09-02 00:50:00,1.22348,1.22348,1.22237,1.22237,11000000.0
2008-09-02 00:51:00,1.22318,1.22318,1.22201,1.22239,16000000.0
2008-09-02 00:52:00,1.22308,1.22313,1.22287,1.22313,11200000.0
2008-09-02 00:53:00,1.22312,1.22326,1.22263,1.22326,26200000.0
2008-09-02 00:54:00,1.22245,1.22275,1.22222,1.22223,13800000.0
2008-09-02 00:55:00,1.22257,1.22289,1.22257,1.2228,10600000.0
2008-09-02 00:56:00,1.22281,1.22294,1.22254,1.2227,30800000.0
2008-09-02 00:57:00,1.22263,1.22267,1.22228,1.22228,59000000.0
2008-09-02 00:58:00,1.22299,1.22303,1.22241,1.22303,9200000.0
2008-09-02 00:59:00,1.22282,1.22339,1.22282,1.22289,30800000.0
2008-09-02 01:00:00,1.22328,1.22328,1.22256,1.22287,21200000.0
2008-09-02 01:01:00,1.22336,1.22374,1.2233,1.22373,19600000.0
2008-09-02 01:02:00,1.22372,1.22372,1.22324,1.22324,68600000.0
2008-09-02 01:03:00,1.22322,1.22322,1.22238,1.22288,14200000.0
2008-09-02 01:04:00,1.22294,1.2232,1.22264,1.22268,13000000.0
2008-09-02 01:05:00,1.2227,1.22282,1.22249,1.22271,66400000.0
2008-09-02 01:06:00,1.22314,1.2234,1.22314,1.2234,10200000.0
2008-09-02 01:07:00,1.22294,1.22294,1.22242,1.22286,39200000.0
2008-09-02 01:08:00,1.22263,1.22311,1.2226,1.2226,21200000.0
2008-09-02 01:09:00,1.22248,1.2228,1.22244,1.2228,15400000.0
2008-09-02 01:10:00,1.2235,1.22355,1.22319,1.22345,10600000.0
2008-09-02 01:11:00,1.2239,1.2241,1.2239,1.2241,91800000.0
2008-09-02 01:12:00,1.22366,1.22411,1.22345,1.22404,91800000.0
2008-09-02 01:13:00,1.22377,1.22406,1.22352,1.22352,9400000.0
2008-09-02 01:14:00,1.22398,1.22467,1.22381,1.22398,72200000.0
2008-09-02 01:15:00,1.22409,1.2241,1.22372,1.22386,19600000.0
2008-09-02 01:16:00,1.2233,1.22336,1.22302,1.22302,17000000.0
2008-09-02 01:17:00,1.22322,1.22355,1.22313,1.22319,10200000.0
2008-09-02 01:18:00,1.22384,1.22389,1.2233,1.22389,17000000.0
2008-09-02 01:19:00,1.22423,1.22442,1.22388,1.2241,22600000.0
2008-09-02 01:20:00,1.22408,1.22408,1.22357,1.22405,13400000.0
2008-09-02 01:21:00,1.22357,1.22386,1.22357,1.22386,12600000.0
2008-09-02 01:22:00,1.22394,1.22394,1.22357,1.22364,29000000.0
2008-09-02 01:23:00,1.22386,1.2244,1.22386,1.22417,21600000.0
2008-09-02 01:24:00,1.22425,1.22465,1.22425,1.22431,10600000.0
2008-09-02 01:25:00,1.22439,1.22439,1.22346,1.22407,14800000.0
2008-09-02 01:26:00,1.22358,1.22424,1.22336,1.22376,46600000.0
2008-09-02 01:27:00,1.22405,1.22458,1.22383,1.22412,68000000.0
2008-09-02 01:28:00,1.22457,1.225,1.22447,1.22448,38200000.0
2008-09-02 01:29:00,1.22451,1.22517,1.22442,1.22517,24000000.0
2008-09-02 01:30:00,1.225,1.22545,1.225,1.22545,9200000.0
2008-09-02 01:31:00,1.22535,1.22567,1.22515,1.22519,24000000.0
2008-09-02 01:32:00,1.22512,1.22584,1.22479,1.22518,82200000.0
2008-09-02 01:33:00,1.22553,1.22553,1.2247,1.2249,30400000.0
2008-09-02 01:34:00,1.22489,1.22506,1.22479,1.22504,9400000.0
2008-09-02 01:35:00,1.22493,1.22515,1.22485,1.2251,50000000.0
2008-09-02 01:36:00,1.22483,1.22493,1.22462,1.22476,11800000.0
2008-09-02 01:37:00,1.22503,1.22533,1.22503,1.22507,11200000.0
2008-09-02 01:38:00,1.22518,1.22518,1.22474,1.22474,10000000.0
2008-09-02 01:39:00,1.22469,1.22503,1.22463,1.22503,26000000.0
2008-09-02 01:40:00,1.225,1.2251,1.225,1.2251,64200000.0
2008-09-02 01:41:00,1.225,1.2252,1.225,1.2252,64200000.0
2008-09-02 01:42:00,1.22452,1.22484,1.22424,1.22437,64200000.0
2008-09-02 01:43:00,1.22448,1.22478,1.22426,1.22426,49600000.0
2008-09-02 01:44:00,1.2243,1.22485,1.22427,1.22427,10600000.0
2008-09-02 01:45:00,1.22453,1.2247,1.22426,1.22426,16800000.0
2008-09-02 01:46:00,1.22434,1.22511,1.22434,1.22511,28600000.0
2008-09-02 01:47:00,1.22443,1.22445,1.22426,1.2244,45800000.0
2008-09-02 01:48:00,1.22431,1.2248,1.22429,1.22433,22000000.0
2008-09-02 01:49:00,1.22428,1.22428,1.22391,1.22391,16800000.0
2008-09-02 01:50:00,1.22361,1.22416,1.22361,1.22416,9600000.0
2008-09-02 01:51:00,1.22429,1.22441,1.22402,1.22421,13200000.0
2008-09-02 01:52:00,1.2246,1.2246,1.2244,1.2245,22600000.0
2008-09-02 01:53:00,1.22423,1.22439,1.22403,1.22403,22600000.0
2008-09-02 01:54:00,1.22452,1.22457,1.22411,1.22414,9600000.0
2008-09-02 01:55:00,1.22433,1.22443,1.22403,1.22426,18600000.0
2008-09-02 01:56:00,1.22436,1.22495,1.22408,1.22416,45400000.0
2008-09-02 01:57:00,1.22438,1.22477,1.22438,1.22447,21600000.0
2008-09-02 01:58:00,1.22471,1.22515,1.22458,1.22458,39400000.0
2008-09-02 01:59:00,1.22463,1.22484,1.22434,1.22484,17600000.0
2008-09-02 02:00:00,1.22493,1.22527,1.22458,1.2251,14200000.0
2008-09-02 02:01:00,1.22482,1.22554,1.22465,1.22554,16800000.0
2008-09-02 02:02:00,1.2255,1.22579,1.22526,1.22546,17600000.0
2008-09-02 02:03:00,1.22515,1.22541,1.22507,1.22524,17400000.0
2008-09-02 02:04:00,1.22492,1.22502,1.22462,1.22502,20200000.0
2008-09-02 02:05:00,1.225,1.225,1.2244,1.2247,26800000.0
2008-09-02 02:06:00,1.22468,1.22511,1.22448,1.22487,18000000.0
2008-09-02 02:07:00,1.22488,1.22507,1.22469,1.22469,16400000.0
2008-09-02 02:08:00,1.22499,1.22535,1.22475,1.22493,15000000.0
2008-09-02 02:09:00,1.22487,1.22487,1.22455,1.22455,6800000.0
2008-09-02 02:10:00,1.22498,1.22498,1.22466,1.22476,7800000.0
2008-09-02 02:11:00,1.22436,1.22505,1.22436,1.22497,23400000.0
2008-09-02 02:12:00,1.22467,1.22488,1.2246,1.2248,29400000.0
2008-09-02 02:13:00,1.22481,1.22505,1.2245,1.22463,6200000.0
2008-09-02 02:14:00,1.22491,1.22491,1.22429,1.22434,27000000.0
2008-09-02 02:15:00,1.22477,1.22557,1.22472,1.22557,15200000.0
2008-09-02 02:16:00,1.22504,1.22556,1.22495,1.22556,11200000.0
2008-09-02 02:17:00,1.22577,1.22615,1.22547,1.22606,19600000.0
2008-09-02 02:18:00,1.22589,1.22628,1.22567,1.22594,19400000.0
2008-09-02 02:19:00,1.22631,1.22631,1.22559,1.22571,12800000.0
2008-09-02 02:20:00,1.22572,1.2263,1.22572,1.2263,14000000.0
2008-09-02 02:21:00,1.22546,1.22583,1.22546,1.22569,10200000.0
2008-09-02 02:22:00,1.2254,1.2261,1.2253,1.22552,15400000.0
2008-09-02 02:23:00,1.22558,1.22595,1.22558,1.22576,12200000.0
2008-09-02 02:24:00,1.22555,1.22566,1.22484,1.22521,20400000.0
2008-09-02 02:25:00,1.22553,1.22605,1.22545,1.22599,34400000.0
2008-09-02 02:26:00,1.22584,1.22621,1.22559,1.22566,19600000.0
2008-09-02 02:27:00,1.22564,1.22596,1.22554,1.22554,13800000.0
2008-09-02 02:28:00,1.22571,1.22602,1.22537,1.22551,16600000.0
2008-09-02 02:29:00,1.22555,1.22555,1.22506,1.22516,9400000.0
2008-09-02 02:30:00,1.2253,1.22568,1.22502,1.22541,18600000.0
2008-09-02 02:31:00,1.22553,1.22583,1.22528,1.22559,17200000.0
2008-09-02 02:32:00,1.2258,1.2258,1.2254,1.22559,24000000.0
2008-09-02 02:33:00,1.22565,1.22565,1.22536,1.22563,14000000.0
2008-09-02 02:34:00,1.22586,1.22614,1.22561,1.22561,8000000.0
2008-09-02 02:35:00,1.22592,1.22621,1.22582,1.22621,27800000.0
2008-09-02 02:36:00,1.2259,1.22634,1.2259,1.22599,13800000.0
2008-09-02 02:37:00,1.22595,1.22631,1.22577,1.226,14600000.0
2008-09-02 02:38:00,1.22599,1.22634,1.22575,1.22582,12800000.0
2008-09-02 02:39:00,1.22588,1.22627,1.22588,1.22627,35600000.0
2008-09-02 02:40:00,1.2264,1.2264,1.2263,1.2263,5800000.0
2008-09-02 02:41:00,1.22616,1.22616,1.22547,1.22566,27000000.0
2008-09-02 02:42:00,1.22562,1.22587,1.22552,1.22564,16200000.0
2008-09-02 02:43:00,1.22565,1.22565,1.22534,1.22557,8000000.0
2008-09-02 02:44:00,1.22523,1.22548,1.22464,1.22548,22000000.0
2008-09-02 02:45:00,1.2257,1.2258,1.2256,1.2256,13200000.0
2008-09-02 02:46:00,1.22506,1.22557,1.22506,1.22527,13200000.0
2008-09-02 02:47:00,1.22542,1.2258,1.22521,1.22521,18000000.0
2008-09-02 02:48:00,1.2257,1.2257,1.2256,1.2256,11800000.0
2008-09-02 02:49:00,1.22524,1.22567,1.22486,1.22506,11800000.0
2008-09-02 02:50:00,1.22476,1.22506,1.22476,1.22506,10000000.0
2008-09-02 02:51:00,1.22512,1.22518,1.22499,1.22499,9400000.0
2008-09-02 02:52:00,1.22558,1.22568,1.22511,1.22527,13400000.0
2008-09-02 02:53:00,1.22541,1.22585,1.22532,1.22585,10400000.0
2008-09-02 02:54:00,1.22529,1.2258,1.22529,1.2257,5200000.0
2008-09-02 02:55:00,1.22554,1.22586,1.22541,1.22586,15800000.0
2008-09-02 02:56:00,1.22555,1.22566,1.22527,1.22557,19600000.0
2008-09-02 02:57:00,1.22527,1.22601,1.22525,1.2256,8200000.0
2008-09-02 02:58:00,1.22555,1.22592,1.22527,1.22592,17800000.0
2008-09-02 02:59:00,1.22624,1.22624,1.22572,1.22572,18200000.0
2008-09-02 03:00:00,1.22587,1.22621,1.22553,1.22553,15400000.0
2008-09-02 03:01:00,1.2256,1.2261,1.2256,1.22604,10600000.0
2008-09-02 03:02:00,1.22655,1.22655,1.2258,1.22612,19400000.0
2008-09-02 03:03:00,1.22609,1.22609,1.22533,1.22549,27600000.0
2008-09-02 03:04:00,1.22544,1.22562,1.22535,1.22546,10000000.0
2008-09-02 03:05:00,1.22587,1.22619,1.22554,1.22572,23600000.0
2008-09-02 03:06:00,1.22572,1.22576,1.22539,1.22546,18600000.0
2008-09-02 03:07:00,1.22556,1.22575,1.2252,1.22575,13000000.0
2008-09-02 03:08:00,1.22535,1.22536,1.22481,1.22481,7400000.0
2008-09-02 03:09:00,1.22566,1.22566,1.22531,1.22536,24200000.0
2008-09-02 03:10:00,1.22543,1.22578,1.22543,1.22578,3200000.0
2008-09-02 03:11:00,1.22557,1.2258,1.22529,1.22529,14600000.0
2008-09-02 03:12:00,1.22565,1.22565,1.22541,1.22561,5800000.0
2008-09-02 03:13:00,1.22539,1.22618,1.22539,1.22613,31200000.0
2008-09-02 03:14:00,1.2258,1.22614,1.22575,1.22586,11800000.0
2008-09-02 03:15:00,1.22597,1.22621,1.22584,1.22584,16000000.0
2008-09-02 03:16:00,1.22571,1.22607,1.2255,1.22596,13600000.0
2008-09-02 03:17:00,1.22626,1.22626,1.22574,1.22617,11000000.0
2008-09-02 03:18:00,1.2262,1.22667,1.2259,1.22631,33000000.0
2008-09-02 03:19:00,1.22558,1.22614,1.22558,1.22614,14800000.0
2008-09-02 03:20:00,1.2264,1.2265,1.2264,1.2264,22800000.0
2008-09-02 03:21:00,1.2264,1.2264,1.22551,1.22561,22800000.0
2008-09-02 03:22:00,1.22581,1.22605,1.22562,1.22605,18000000.0
2008-09-02 03:23:00,1.22586,1.22587,1.22557,1.22557,14000000.0
2008-09-02 03:24:00,1.2259,1.22616,1.22578,1.22614,17800000.0
2008-09-02 03:25:00,1.22639,1.22639,1.22609,1.22632,11200000.0
2008-09-02 03:26:00,1.2265,1.22651,1.22631,1.22637,6400000.0
2008-09-02 03:27:00,1.22629,1.22684,1.22629,1.22651,20200000.0
2008-09-02 03:28:00,1.22639,1.22703,1.22625,1.22644,15000000.0
2008-09-02 03:29:00,1.22647,1.22678,1.22647,1.22654,12600000.0
2008-09-02 03:30:00,1.22592,1.22677,1.22582,1.22673,22800000.0
2008-09-02 03:31:00,1.2263,1.2263,1.22551,1.2258,19000000.0
2008-09-02 03:32:00,1.22555,1.22613,1.22555,1.22613,8400000.0
2008-09-02 03:33:00,1.22558,1.22567,1.22512,1.22512,18600000.0
2008-09-02 03:34:00,1.22508,1.22542,1.22496,1.22518,12400000.0
2008-09-02 03:35:00,1.225,1.22531,1.2247,1.2247,10400000.0
2008-09-02 03:36:00,1.22541,1.2256,1.22509,1.22516,15400000.0
2008-09-02 03:37:00,1.22509,1.2252,1.22488,1.2252,18000000.0
2008-09-02 03:38:00,1.22478,1.22505,1.22443,1.22465,16000000.0
2008-09-02 03:39:00,1.22448,1.22497,1.22421,1.22421,14600000.0
2008-09-02 03:40:00,1.22423,1.22429,1.22359,1.22378,21000000.0
2008-09-02 03:41:00,1.22398,1.22423,1.22398,1.22401,10400000.0
2008-09-02 03:42:00,1.22395,1.22422,1.22359,1.22399,15600000.0
2008-09-02 03:43:00,1.22415,1.22479,1.22389,1.22479,11600000.0
2008-09-02 03:44:00,1.22525,1.22528,1.22477,1.22507,18600000.0
2008-09-02 03:45:00,1.22517,1.22537,1.22508,1.22518,23800000.0
2008-09-02 03:46:00,1.22521,1.22521,1.22417,1.22455,13800000.0
2008-09-02 03:48:00,1.22443,1.22491,1.22439,1.2246,12200000.0
2008-09-02 03:49:00,1.22503,1.22503,1.2247,1.2247,7600000.0
2008-09-02 03:50:00,1.22464,1.22477,1.22416,1.22477,28600000.0
2008-09-02 03:51:00,1.22449,1.22482,1.22445,1.22482,11400000.0
2008-09-02 03:52:00,1.22505,1.22505,1.22452,1.22468,24000000.0
2008-09-02 03:53:00,1.22446,1.22446,1.22433,1.22442,10000000.0
2008-09-02 03:54:00,1.2243,1.22475,1.22412,1.22451,16600000.0
2008-09-02 03:55:00,1.22468,1.22514,1.22465,1.22465,16400000.0
2008-09-02 03:56:00,1.22448,1.22498,1.22448,1.22461,24600000.0
2008-09-02 03:57:00,1.22472,1.22482,1.22465,1.22478,17200000.0
2008-09-02 03:58:00,1.22496,1.22496,1.22452,1.22472,18200000.0
2008-09-02 03:59:00,1.22448,1.22457,1.22448,1.22457,11400000.0
2008-09-02 04:00:00,1.22432,1.22476,1.22431,1.22476,12800000.0
2008-09-02 04:01:00,1.22493,1.22516,1.22471,1.22489,27800000.0
2008-09-02 04:02:00,1.22456,1.22518,1.22451,1.22476,13600000.0
2008-09-02 04:03:00,1.22466,1.22472,1.22424,1.22464,7200000.0
2008-09-02 04:04:00,1.22404,1.22455,1.22404,1.22434,19200000.0
2008-09-02 04:05:00,1.22462,1.22482,1.22411,1.22424,9800000.0
2008-09-02 04:06:00,1.22459,1.22508,1.22459,1.2248,21000000.0
2008-09-02 04:07:00,1.22537,1.22537,1.22465,1.22477,31200000.0
2008-09-02 04:08:00,1.22508,1.22528,1.22468,1.22495,25000000.0
2008-09-02 04:10:00,1.22428,1.22501,1.22428,1.22499,16600000.0
2008-09-02 04:11:00,1.2251,1.2251,1.2246,1.2246,5200000.0
2008-09-02 04:12:00,1.22462,1.22474,1.22436,1.22436,14800000.0
2008-09-02 04:13:00,1.22462,1.22505,1.22462,1.22505,23600000.0
2008-09-02 04:14:00,1.22494,1.22494,1.22463,1.22479,27800000.0
2008-09-02 04:15:00,1.22456,1.22501,1.22456,1.22501,9000000.0
2008-09-02 04:16:00,1.22472,1.22523,1.22454,1.22482,18000000.0
2008-09-02 04:17:00,1.2251,1.2251,1.2249,1.225,13000000.0
2008-09-02 04:18:00,1.2249,1.225,1.2249,1.225,13000000.0
2008-09-02 04:19:00,1.22466,1.22494,1.22439,1.22494,13000000.0
2008-09-02 04:20:00,1.22469,1.22529,1.22462,1.22529,8200000.0
2008-09-02 04:21:00,1.2251,1.2251,1.2251,1.2251,14200000.0
2008-09-02 04:22:00,1.22479,1.22528,1.22454,1.22482,14200000.0
2008-09-02 04:23:00,1.2248,1.22508,1.22462,1.22482,22400000.0
2008-09-02 04:24:00,1.22457,1.22508,1.22455,1.22477,22200000.0
2008-09-02 04:25:00,1.2249,1.225,1.2249,1.2249,22000000.0
2008-09-02 04:26:00,1.225,1.225,1.225,1.225,22000000.0
2008-09-02 04:27:00,1.22469,1.22494,1.2244,1.2244,22000000.0
2008-09-02 04:28:00,1.22476,1.22479,1.22425,1.22442,19000000.0
2008-09-02 04:29:00,1.22468,1.22494,1.22436,1.22448,15600000.0
2008-09-02 04:30:00,1.22408,1.22469,1.22408,1.22469,18800000.0
2008-09-02 04:31:00,1.22467,1.22467,1.22422,1.22457,29200000.0
2008-09-02 04:32:00,1.22435,1.22464,1.22392,1.22464,6800000.0
2008-09-02 04:33:00,1.22395,1.22399,1.2236,1.22389,11000000.0
2008-09-02 04:34:00,1.22387,1.22402,1.22368,1.2239,13200000.0
2008-09-02 04:35:00,1.22386,1.22415,1.22386,1.22415,7200000.0
2008-09-02 04:36:00,1.22406,1.2243,1.22396,1.22407,31800000.0
2008-09-02 04:37:00,1.22449,1.22478,1.2242,1.22442,23800000.0
2008-09-02 04:38:00,1.22437,1.2248,1.22416,1.2248,9400000.0
2008-09-02 04:39:00,1.22461,1.22477,1.22436,1.22477,7400000.0
2008-09-02 04:40:00,1.22457,1.22457,1.22453,1.22453,8000000.0
2008-09-02 04:41:00,1.22461,1.22483,1.22461,1.22483,4400000.0
2008-09-02 04:42:00,1.2248,1.22499,1.2245,1.2246,22800000.0
2008-09-02 04:43:00,1.22427,1.22427,1.22411,1.22411,6800000.0
2008-09-02 04:44:00,1.2239,1.22424,1.22372,1.22396,13400000.0
2008-09-02 04:45:00,1.2244,1.2245,1.2244,1.2244,13400000.0
2008-09-02 04:46:00,1.22408,1.2242,1.22395,1.22413,13400000.0
2008-09-02 04:47:00,1.22386,1.22389,1.22362,1.22365,15400000.0
2008-09-02 04:48:00,1.22385,1.22391,1.22344,1.22365,10000000.0
2008-09-02 04:49:00,1.22393,1.22413,1.22366,1.22405,12000000.0
2008-09-02 04:50:00,1.22378,1.2243,1.22378,1.22413,16200000.0
2008-09-02 04:51:00,1.22472,1.22475,1.22433,1.22442,10600000.0
2008-09-02 04:52:00,1.22475,1.22475,1.2243,1.22475,8400000.0
2008-09-02 04:53:00,1.22434,1.22466,1.22434,1.22444,5200000.0
2008-09-02 04:54:00,1.22431,1.22434,1.224,1.22423,12400000.0
2008-09-02 04:55:00,1.22402,1.22409,1.22329,1.22354,20000000.0
2008-09-02 04:56:00,1.2237,1.22372,1.22341,1.22341,12600000.0
2008-09-02 04:57:00,1.22362,1.22409,1.22362,1.22409,5800000.0
2008-09-02 04:59:00,1.2242,1.2242,1.2242,1.2242,8600000.0
2008-09-02 05:00:00,1.22353,1.22402,1.22353,1.22371,8600000.0
2008-09-02 05:01:00,1.22363,1.22379,1.22363,1.22372,6400000.0
2008-09-02 05:02:00,1.22382,1.22389,1.22362,1.22373,10200000.0
2008-09-02 05:03:00,1.22374,1.22422,1.22362,1.22411,16600000.0
2008-09-02 05:04:00,1.2242,1.2242,1.2241,1.2242,19600000.0
2008-09-02 05:05:00,1.22419,1.22452,1.224,1.22402,19600000.0
2008-09-02 05:06:00,1.2242,1.2242,1.2242,1.2242,12800000.0
2008-09-02 05:07:00,1.22379,1.22429,1.22377,1.22397,12800000.0
2008-09-02 05:08:00,1.22451,1.22478,1.22421,1.22432,12200000.0
2008-09-02 05:09:00,1.22495,1.22501,1.22451,1.22478,21600000.0
2008-09-02 05:10:00,1.22513,1.22529,1.22472,1.22529,6800000.0
2008-09-02 05:11:00,1.22472,1.22522,1.22457,1.22457,20400000.0
2008-09-02 05:12:00,1.22457,1.22508,1.22457,1.22504,18000000.0
2008-09-02 05:13:00,1.22487,1.22495,1.22468,1.22472,11200000.0
2008-09-02 05:14:00,1.2246,1.2249,1.2246,1.22472,14200000.0
2008-09-02 05:15:00,1.22462,1.22501,1.22444,1.22491,25800000.0
2008-09-02 05:16:00,1.22491,1.22506,1.22467,1.22506,6800000.0
2008-09-02 05:17:00,1.22471,1.22514,1.22471,1.22514,11000000.0
2008-09-02 05:18:00,1.2251,1.2251,1.2251,1.2251,20200000.0
2008-09-02 05:19:00,1.22472,1.22506,1.22471,1.22504,20200000.0
2008-09-02 05:20:00,1.22506,1.22512,1.22455,1.22512,13200000.0
2008-09-02 05:21:00,1.22451,1.22481,1.22431,1.22456,23200000.0
2008-09-02 05:22:00,1.22442,1.22456,1.22424,1.22424,15000000.0
2008-09-02 05:23:00,1.22425,1.22425,1.22378,1.22419,12600000.0
2008-09-02 05:24:00,1.2249,1.2249,1.2247,1.2247,11800000.0
2008-09-02 05:25:00,1.22419,1.22444,1.22395,1.22415,11800000.0
2008-09-02 05:26:00,1.22441,1.22448,1.2242,1.2243,24000000.0
2008-09-02 05:27:00,1.225,1.225,1.2248,1.225,14400000.0
2008-09-02 05:28:00,1.2249,1.2249,1.2249,1.2249,14400000.0
2008-09-02 05:29:00,1.2243,1.2245,1.22386,1.2245,14400000.0
2008-09-02 05:30:00,1.2246,1.2249,1.22432,1.22432,10800000.0
2008-09-02 05:31:00,1.22502,1.22502,1.22427,1.22451,17400000.0
2008-09-02 05:32:00,1.22477,1.22509,1.22465,1.2248,26600000.0
2008-09-02 05:33:00,1.22469,1.22514,1.22469,1.22514,9000000.0
2008-09-02 05:34:00,1.2251,1.22524,1.22475,1.2251,17200000.0
2008-09-02 05:35:00,1.22505,1.22532,1.22505,1.22516,13200000.0
2008-09-02 05:36:00,1.22505,1.22548,1.22471,1.22514,10000000.0
2008-09-02 05:37:00,1.22527,1.22533,1.22487,1.2249,13400000.0
2008-09-02 05:38:00,1.2249,1.2249,1.22441,1.22441,10800000.0
2008-09-02 05:39:00,1.2249,1.2249,1.2249,1.2249,10800000.0
2008-09-02 05:40:00,1.22465,1.22494,1.22465,1.22477,10800000.0
2008-09-02 05:41:00,1.22506,1.22506,1.22461,1.22482,10000000.0
2008-09-02 05:42:00,1.2258,1.2258,1.2258,1.2258,18200000.0
2008-09-02 05:43:00,1.22525,1.22547,1.22491,1.22543,18200000.0
2008-09-02 05:44:00,1.22528,1.22566,1.22521,1.22554,20600000.0
2008-09-02 05:45:00,1.22536,1.2258,1.22522,1.22568,17400000.0
2008-09-02 05:46:00,1.22559,1.22571,1.22497,1.22533,13800000.0
2008-09-02 05:47:00,1.22547,1.22547,1.22501,1.22513,20600000.0
2008-09-02 05:48:00,1.22512,1.22565,1.22512,1.22537,14800000.0
2008-09-02 05:49:00,1.22542,1.22542,1.22502,1.22512,9000000.0
2008-09-02 05:50:00,1.2249,1.2251,1.22466,1.22466,11400000.0
2008-09-02 05:51:00,1.2255,1.2255,1.2254,1.2255,8400000.0
2008-09-02 05:52:00,1.22514,1.22514,1.22452,1.22492,8400000.0
2008-09-02 05:53:00,1.22519,1.22536,1.22516,1.22534,15000000.0
2008-09-02 05:54:00,1.2251,1.22553,1.22464,1.22553,11400000.0
2008-09-02 05:55:00,1.22543,1.22543,1.22497,1.22515,18400000.0
2008-09-02 05:56:00,1.225,1.225,1.22471,1.22471,17000000.0
2008-09-02 05:57:00,1.22465,1.22512,1.22465,1.22474,15800000.0
2008-09-02 05:58:00,1.22502,1.22508,1.22501,1.22501,5000000.0
2008-09-02 05:59:00,1.22507,1.22507,1.22426,1.22479,32800000.0
2008-09-02 06:00:00,1.22469,1.22493,1.22438,1.22473,15800000.0
2008-09-02 06:01:00,1.2249,1.225,1.2249,1.225,9200000.0
2008-09-02 06:02:00,1.22467,1.22491,1.22467,1.2249,9200000.0
2008-09-02 06:03:00,1.22506,1.22506,1.22456,1.22502,16600000.0
2008-09-02 06:04:00,1.22491,1.22491,1.22447,1.22459,28600000.0
2008-09-02 06:05:00,1.22456,1.22505,1.22456,1.22488,7400000.0
2008-09-02 06:06:00,1.22477,1.225,1.22458,1.22458,10200000.0
2008-09-02 06:07:00,1.22477,1.22521,1.22477,1.22485,12400000.0
2008-09-02 06:08:00,1.22461,1.22468,1.22461,1.22468,4200000.0
2008-09-02 06:09:00,1.22483,1.22508,1.22463,1.22497,23300000.0
2008-09-02 06:10:00,1.2246,1.22496,1.2246,1.22481,14600000.0
2008-09-02 06:11:00,1.2255,1.2256,1.2254,1.2256,22600000.0
2008-09-02 06:12:00,1.225,1.22535,1.22489,1.22512,22600000.0
2008-09-02 06:13:00,1.2248,1.22556,1.2248,1.22491,15200000.0
2008-09-02 06:14:00,1.22518,1.22522,1.22469,1.22522,15600000.0
2008-09-02 06:15:00,1.22527,1.22544,1.22488,1.22544,19600000.0
2008-09-02 06:16:00,1.22533,1.22563,1.22497,1.22547,10600000.0
2008-09-02 06:17:00,1.22571,1.22597,1.22543,1.22597,13800000.0
2008-09-02 06:18:00,1.2251,1.22533,1.22466,1.22532,19000000.0
2008-09-02 06:19:00,1.22502,1.22529,1.22491,1.22529,9800000.0
2008-09-02 06:20:00,1.2252,1.22543,1.22511,1.22511,12000000.0
2008-09-02 06:21:00,1.22528,1.22528,1.22457,1.22457,16800000.0
2008-09-02 06:22:00,1.22502,1.22544,1.22472,1.22517,23200000.0
2008-09-02 06:23:00,1.22497,1.22536,1.22482,1.22515,12600000.0
2008-09-02 06:24:00,1.22561,1.22576,1.22542,1.22542,26800000.0
2008-09-02 06:25:00,1.22517,1.22544,1.22485,1.22544,10800000.0
2008-09-02 06:26:00,1.22524,1.22579,1.22515,1.22559,12200000.0
2008-09-02 06:27:00,1.22601,1.22651,1.2259,1.2259,14800000.0
2008-09-02 06:28:00,1.22563,1.22568,1.22517,1.22536,14000000.0
2008-09-02 06:29:00,1.22477,1.22514,1.22477,1.22492,20200000.0
2008-09-02 06:30:00,1.22489,1.22599,1.22489,1.22599,15500000.0
2008-09-02 06:31:00,1.22565,1.22621,1.22565,1.22591,11600000.0
2008-09-02 06:32:00,1.22638,1.22687,1.22613,1.22675,5800000.0
2008-09-02 06:33:00,1.22679,1.22781,1.22679,1.22781,14000000.0
2008-09-02 06:34:00,1.22733,1.22759,1.22684,1.22718,16600000.0
2008-09-02 06:35:00,1.22646,1.22728,1.22646,1.22728,14400000.0
2008-09-02 06:36:00,1.22742,1.2275,1.22679,1.22679,21200000.0
2008-09-02 06:37:00,1.22675,1.22695,1.22646,1.22685,13800000.0
2008-09-02 06:38:00,1.22701,1.22769,1.22668,1.22769,29000000.0
2008-09-02 06:39:00,1.22762,1.22815,1.22731,1.22731,13600000.0
2008-09-02 06:40:00,1.22759,1.22773,1.22737,1.22753,13600000.0
2008-09-02 06:41:00,1.22759,1.22759,1.22673,1.22717,11800000.0
2008-09-02 06:42:00,1.22718,1.22725,1.22709,1.22725,9600000.0
2008-09-02 06:43:00,1.22738,1.22771,1.22722,1.22771,15200000.0
2008-09-02 06:44:00,1.22714,1.22734,1.22692,1.22695,17000000.0
2008-09-02 06:45:00,1.2269,1.22707,1.22662,1.22691,10200000.0
2008-09-02 06:46:00,1.22663,1.22717,1.2265,1.22717,10400000.0
2008-09-02 06:47:00,1.22724,1.22762,1.2269,1.22753,13000000.0
2008-09-02 06:48:00,1.22769,1.22785,1.22754,1.22782,32000000.0
2008-09-02 06:49:00,1.22771,1.22878,1.22771,1.22878,6800000.0
2008-09-02 06:50:00,1.2287,1.22922,1.2287,1.22884,16600000.0
2008-09-02 06:51:00,1.22909,1.22919,1.22861,1.22892,12600000.0
2008-09-02 06:52:00,1.22891,1.22896,1.22824,1.22824,14400000.0
2008-09-02 06:53:00,1.22876,1.22905,1.22855,1.22883,19400000.0
2008-09-02 06:54:00,1.22879,1.22919,1.22879,1.22889,12600000.0
2008-09-02 06:55:00,1.22869,1.22907,1.22869,1.22881,22400000.0
2008-09-02 06:56:00,1.22882,1.22925,1.22845,1.22925,23800000.0
2008-09-02 06:57:00,1.22853,1.22893,1.22848,1.22848,11800000.0
2008-09-02 06:58:00,1.22876,1.22877,1.22853,1.22877,9600000.0
2008-09-02 06:59:00,1.22841,1.2287,1.22841,1.2287,19400000.0
2008-09-02 07:00:00,1.22859,1.2291,1.22849,1.2291,18800000.0
2008-09-02 07:01:00,1.22913,1.22954,1.2289,1.22942,27000000.0
2008-09-02 07:02:00,1.229,1.22947,1.22871,1.229,12400000.0
2008-09-02 07:03:00,1.22829,1.22924,1.22829,1.22895,9400000.0
2008-09-02 07:04:00,1.22895,1.22939,1.22872,1.22932,25200000.0
2008-09-02 07:05:00,1.22912,1.22912,1.22824,1.22872,17200000.0
2008-09-02 07:06:00,1.22892,1.22943,1.22892,1.22935,9400000.0
2008-09-02 07:07:00,1.22929,1.22964,1.2288,1.2288,17800000.0
2008-09-02 07:08:00,1.22906,1.22914,1.22879,1.2289,13200000.0
2008-09-02 07:09:00,1.22817,1.22876,1.22817,1.22854,20600000.0
2008-09-02 07:10:00,1.22875,1.22892,1.22875,1.22892,3200000.0
2008-09-02 07:11:00,1.22885,1.22925,1.22846,1.22846,23800000.0
2008-09-02 07:12:00,1.22897,1.22897,1.22835,1.22835,16200000.0
2008-09-02 07:13:00,1.22848,1.22861,1.2284,1.22851,12200000.0
2008-09-02 07:14:00,1.22855,1.22863,1.22841,1.22857,17800000.0
2008-09-02 07:15:00,1.22882,1.22958,1.22882,1.22938,14600000.0
2008-09-02 07:16:00,1.22884,1.22897,1.22852,1.22889,17000000.0
2008-09-02 07:17:00,1.22858,1.22858,1.22789,1.22816,18400000.0
2008-09-02 07:18:00,1.22855,1.22865,1.22812,1.22812,18000000.0
2008-09-02 07:19:00,1.22804,1.22853,1.22804,1.2281,10400000.0
2008-09-02 07:20:00,1.2285,1.22884,1.22824,1.22841,21600000.0
2008-09-02 07:21:00,1.22822,1.22885,1.22816,1.22816,23200000.0
2008-09-02 07:22:00,1.22849,1.22866,1.22786,1.22817,17800000.0
2008-09-02 07:23:00,1.22799,1.22892,1.22799,1.22849,9400000.0
2008-09-02 07:24:00,1.22844,1.22877,1.22816,1.22816,18200000.0
2008-09-02 07:25:00,1.22849,1.22882,1.22824,1.22836,11400000.0
2008-09-02 07:26:00,1.22875,1.2289,1.22858,1.2289,6800000.0
2008-09-02 07:27:00,1.22852,1.22862,1.22787,1.22824,17200000.0
2008-09-02 07:28:00,1.22782,1.22832,1.22782,1.22832,11400000.0
2008-09-02 07:29:00,1.2281,1.22852,1.2281,1.22816,16800000.0
2008-09-02 07:30:00,1.22819,1.22871,1.22785,1.22833,19000000.0
2008-09-02 07:31:00,1.22798,1.22798,1.22755,1.22783,29200000.0
2008-09-02 07:32:00,1.22814,1.22816,1.22768,1.22768,14600000.0
2008-09-02 07:33:00,1.22799,1.22799,1.2276,1.22772,16200000.0
2008-09-02 07:34:00,1.2276,1.22781,1.22733,1.22764,16200000.0
2008-09-02 07:35:00,1.22766,1.22787,1.22741,1.22769,13600000.0
2008-09-02 07:36:00,1.22757,1.22791,1.22753,1.22772,16600000.0
2008-09-02 07:37:00,1.22783,1.22866,1.22783,1.22866,16800000.0
2008-09-02 07:38:00,1.22843,1.22896,1.22841,1.22896,24400000.0
2008-09-02 07:39:00,1.22861,1.22912,1.22861,1.2289,16800000.0
2008-09-02 07:40:00,1.2288,1.22891,1.2284,1.22883,18200000.0
2008-09-02 07:41:00,1.22854,1.22875,1.22805,1.22805,15600000.0
2008-09-02 07:42:00,1.2287,1.2287,1.2285,1.2286,10600000.0
2008-09-02 07:43:00,1.22822,1.22822,1.22795,1.22796,10600000.0
2008-09-02 07:44:00,1.228,1.22835,1.22789,1.22834,29800000.0
2008-09-02 07:45:00,1.22834,1.22953,1.22834,1.22886,35800000.0
2008-09-02 07:46:00,1.22879,1.22924,1.22871,1.22884,25800000.0
2008-09-02 07:47:00,1.22902,1.22902,1.22846,1.22846,7600000.0
2008-09-02 07:48:00,1.22823,1.22839,1.22798,1.22798,13200000.0
2008-09-02 07:49:00,1.22807,1.22846,1.22807,1.22827,23200000.0
2008-09-02 07:50:00,1.22863,1.22863,1.22789,1.22835,20000000.0
2008-09-02 07:51:00,1.22842,1.22889,1.22842,1.22864,11400000.0
2008-09-02 07:52:00,1.22876,1.22925,1.22865,1.22911,15000000.0
2008-09-02 07:53:00,1.22925,1.2297,1.2291,1.22933,8800000.0
2008-09-02 07:54:00,1.22934,1.22934,1.22866,1.22891,30000000.0
2008-09-02 07:55:00,1.22868,1.22908,1.22856,1.22856,11600000.0
2008-09-02 07:56:00,1.22856,1.2286,1.22833,1.22845,14000000.0
2008-09-02 07:57:00,1.22833,1.22862,1.22799,1.22799,13600000.0
2008-09-02 07:58:00,1.22813,1.22813,1.2273,1.22784,14800000.0
2008-09-02 07:59:00,1.22736,1.2274,1.22692,1.22735,23600000.0
2008-09-02 08:00:00,1.22745,1.22867,1.22745,1.22867,12400000.0
2008-09-02 08:01:00,1.22891,1.22894,1.22832,1.22849,13000000.0
2008-09-02 08:02:00,1.22787,1.22846,1.22786,1.22844,25400000.0
2008-09-02 08:03:00,1.22812,1.22812,1.22753,1.22777,30000000.0
2008-09-02 08:04:00,1.22793,1.2283,1.22775,1.22824,20400000.0
2008-09-02 08:05:00,1.22789,1.22829,1.22787,1.22793,13600000.0
2008-09-02 08:06:00,1.22774,1.228,1.22732,1.22754,13600000.0
2008-09-02 08:07:00,1.22742,1.22805,1.22739,1.22746,23800000.0
2008-09-02 08:08:00,1.22798,1.22827,1.22761,1.22783,16200000.0
2008-09-02 08:09:00,1.22786,1.22793,1.22777,1.22777,9400000.0
2008-09-02 08:10:00,1.22775,1.22797,1.22772,1.22772,28800000.0
2008-09-02 08:11:00,1.22789,1.22849,1.22763,1.22763,10200000.0
2008-09-02 08:12:00,1.22751,1.22803,1.22744,1.22769,29200000.0
2008-09-02 08:13:00,1.22756,1.22782,1.22753,1.22753,13000000.0
2008-09-02 08:14:00,1.2277,1.2277,1.22703,1.22731,20600000.0
2008-09-02 08:15:00,1.22702,1.22783,1.22702,1.22783,24800000.0
2008-09-02 08:16:00,1.22723,1.22739,1.22692,1.22692,17800000.0
2008-09-02 08:17:00,1.22683,1.22683,1.22625,1.22625,23000000.0
2008-09-02 08:18:00,1.22644,1.22718,1.22623,1.2269,11400000.0
2008-09-02 08:19:00,1.22675,1.22724,1.22657,1.22657,11200000.0
2008-09-02 08:20:00,1.22695,1.22758,1.22695,1.22715,14800000.0
2008-09-02 08:21:00,1.22658,1.22701,1.22633,1.22701,20600000.0
2008-09-02 08:22:00,1.2272,1.22747,1.2268,1.22695,15200000.0
2008-09-02 08:23:00,1.22684,1.22694,1.22587,1.22598,19600000.0
2008-09-02 08:24:00,1.22606,1.22671,1.22606,1.22668,11000000.0
2008-09-02 08:25:00,1.22695,1.22695,1.2263,1.2263,10000000.0
2008-09-02 08:26:00,1.22602,1.22644,1.22602,1.22642,25400000.0
2008-09-02 08:27:00,1.22589,1.22677,1.22589,1.22603,24800000.0
2008-09-02 08:28:00,1.22541,1.2263,1.22541,1.22607,17000000.0
2008-09-02 08:29:00,1.22632,1.22632,1.22601,1.22624,11600000.0
2008-09-02 08:30:00,1.22596,1.22624,1.22594,1.22608,16800000.0
2008-09-02 08:31:00,1.226,1.22638,1.22588,1.22596,20800000.0
2008-09-02 08:32:00,1.22516,1.22537,1.22508,1.22521,15800000.0
2008-09-02 08:33:00,1.22534,1.22586,1.22531,1.22584,20800000.0
2008-09-02 08:34:00,1.22594,1.22637,1.22584,1.22637,11600000.0
2008-09-02 08:35:00,1.22648,1.22648,1.22582,1.22591,26700000.0
2008-09-02 08:36:00,1.2263,1.22655,1.22618,1.22629,14600000.0
2008-09-02 08:37:00,1.22601,1.22702,1.22595,1.227,15800000.0
2008-09-02 08:38:00,1.22673,1.22683,1.22642,1.22662,18000000.0
2008-09-02 08:39:00,1.22566,1.22645,1.22566,1.22592,18800000.0
2008-09-02 08:40:00,1.22649,1.22656,1.226,1.22627,16400000.0
2008-09-02 08:41:00,1.22642,1.22672,1.22639,1.22656,15200000.0
2008-09-02 08:42:00,1.22625,1.22725,1.22625,1.22681,21800000.0
2008-09-02 08:43:00,1.22692,1.22731,1.22668,1.22693,21800000.0
2008-09-02 08:44:00,1.22667,1.22737,1.22667,1.22711,21000000.0
2008-09-02 08:45:00,1.22678,1.22678,1.22621,1.22651,9000000.0
2008-09-02 08:46:00,1.2261,1.22621,1.22583,1.22583,11000000.0
2008-09-02 08:47:00,1.22591,1.22618,1.22568,1.22578,19400000.0
2008-09-02 08:48:00,1.22615,1.2265,1.22615,1.2262,14800000.0
2008-09-02 08:49:00,1.22683,1.22683,1.22653,1.22676,16800000.0
2008-09-02 08:50:00,1.22673,1.22694,1.22634,1.22694,16400000.0
2008-09-02 08:51:00,1.22715,1.22732,1.22682,1.22732,18600000.0
2008-09-02 08:52:00,1.22716,1.22716,1.22628,1.22693,25800000.0
2008-09-02 08:53:00,1.22686,1.22708,1.2264,1.22708,17400000.0
2008-09-02 08:54:00,1.22702,1.22702,1.22655,1.2267,18800000.0
2008-09-02 08:55:00,1.22672,1.22742,1.22672,1.22704,16400000.0
2008-09-02 08:56:00,1.22765,1.22765,1.22719,1.22733,22000000.0
2008-09-02 08:57:00,1.22765,1.22792,1.22749,1.22762,16000000.0
2008-09-02 08:58:00,1.22733,1.22773,1.2271,1.2271,11000000.0
2008-09-02 08:59:00,1.22688,1.22688,1.22595,1.22621,12000000.0
2008-09-02 09:00:00,1.22635,1.22645,1.22598,1.22617,13800000.0
2008-09-02 09:01:00,1.22659,1.22696,1.22617,1.22643,15400000.0
2008-09-02 09:02:00,1.22592,1.2263,1.22582,1.22582,10000000.0
2008-09-02 09:03:00,1.22583,1.22624,1.22555,1.22583,15200000.0
2008-09-02 09:04:00,1.22634,1.22636,1.22595,1.22595,10400000.0
2008-09-02 09:05:00,1.22597,1.2264,1.22544,1.22579,22800000.0
2008-09-02 09:06:00,1.22575,1.22617,1.22569,1.22604,18000000.0
2008-09-02 09:07:00,1.22609,1.2264,1.22584,1.22584,18400000.0
2008-09-02 09:08:00,1.22612,1.22612,1.22566,1.22598,29200000.0
2008-09-02 09:09:00,1.22545,1.22598,1.22542,1.22598,15400000.0
2008-09-02 09:10:00,1.22605,1.22644,1.2258,1.22588,19400000.0
2008-09-02 09:11:00,1.22578,1.22588,1.22562,1.22569,14000000.0
2008-09-02 09:12:00,1.22619,1.22619,1.22561,1.2258,17600000.0
2008-09-02 09:13:00,1.22588,1.22616,1.22542,1.22555,10400000.0
2008-09-02 09:14:00,1.22571,1.22571,1.22512,1.22533,17400000.0
2008-09-02 09:15:00,1.226,1.226,1.22564,1.22574,11200000.0
2008-09-02 09:16:00,1.22539,1.22577,1.225,1.2255,27000000.0
2008-09-02 09:17:00,1.22551,1.22612,1.22551,1.22554,15800000.0
2008-09-02 09:18:00,1.22566,1.22592,1.22566,1.22575,13400000.0
2008-09-02 09:19:00,1.2259,1.22607,1.22564,1.22607,9400000.0
2008-09-02 09:20:00,1.2257,1.22648,1.2257,1.22598,12600000.0
2008-09-02 09:21:00,1.22587,1.22587,1.22535,1.22545,26800000.0
2008-09-02 09:22:00,1.22533,1.22588,1.22516,1.22546,8800000.0
2008-09-02 09:23:00,1.22552,1.22581,1.22536,1.22581,16600000.0
2008-09-02 09:24:00,1.22559,1.22567,1.22489,1.22567,16800000.0
2008-09-02 09:25:00,1.22549,1.22581,1.22538,1.2254,25600000.0
2008-09-02 09:26:00,1.22527,1.22575,1.22527,1.2253,20400000.0
2008-09-02 09:27:00,1.2255,1.2255,1.22487,1.22515,13200000.0
2008-09-02 09:28:00,1.2254,1.22574,1.22525,1.22573,12000000.0
2008-09-02 09:29:00,1.2258,1.2259,1.2258,1.2259,25000000.0
2008-09-02 09:30:00,1.22552,1.22579,1.22525,1.2257,25000000.0
2008-09-02 09:31:00,1.22531,1.22569,1.22492,1.22538,13000000.0
2008-09-02 09:32:00,1.22609,1.22609,1.22545,1.2256,17800000.0
2008-09-02 09:33:00,1.22558,1.22595,1.22541,1.22541,19000000.0
2008-09-02 09:34:00,1.22579,1.22622,1.22547,1.22567,29800000.0
2008-09-02 09:35:00,1.22591,1.22597,1.22531,1.22549,14400000.0
2008-09-02 09:36:00,1.22547,1.22591,1.22524,1.22524,21000000.0
2008-09-02 09:37:00,1.22519,1.22524,1.22512,1.22517,10200000.0
2008-09-02 09:38:00,1.22514,1.22547,1.22504,1.22542,19000000.0
2008-09-02 09:39:00,1.22518,1.22518,1.22429,1.22494,18800000.0
2008-09-02 09:40:00,1.22501,1.22549,1.2249,1.2249,21000000.0
2008-09-02 09:41:00,1.2255,1.2257,1.2254,1.2255,13800000.0
2008-09-02 09:42:00,1.2248,1.22509,1.22477,1.22509,13800000.0
2008-09-02 09:43:00,1.22482,1.22497,1.22452,1.2246,22400000.0
2008-09-02 09:44:00,1.22421,1.22462,1.22374,1.22462,15400000.0
2008-09-02 09:45:00,1.22404,1.22404,1.22313,1.22313,17400000.0
2008-09-02 09:46:00,1.2229,1.22387,1.2229,1.22346,26600000.0
2008-09-02 09:47:00,1.22346,1.22346,1.22242,1.22254,16400000.0
2008-09-02 09:48:00,1.22231,1.22284,1.22205,1.2221,16600000.0
2008-09-02 09:49:00,1.22239,1.22247,1.22191,1.2224,11600000.0
2008-09-02 09:50:00,1.22247,1.22307,1.22247,1.22276,14200000.0
2008-09-02 09:51:00,1.2224,1.22283,1.2224,1.22264,8200000.0
2008-09-02 09:52:00,1.22202,1.22203,1.22151,1.22151,17200000.0
2008-09-02 09:53:00,1.22164,1.2217,1.22133,1.22151,11200000.0
2008-09-02 09:54:00,1.22118,1.22164,1.22108,1.22141,20000000.0
2008-09-02 09:55:00,1.22145,1.22145,1.22072,1.22137,14400000.0
2008-09-02 09:56:00,1.22071,1.2211,1.22019,1.22054,23800000.0
2008-09-02 09:57:00,1.22054,1.22109,1.22054,1.22074,12200000.0
2008-09-02 09:58:00,1.22123,1.22152,1.22093,1.22093,24000000.0
2008-09-02 09:59:00,1.22093,1.22168,1.22093,1.22166,16200000.0
2008-09-02 10:00:00,1.22126,1.22181,1.22126,1.2217,10200000.0
2008-09-02 10:01:00,1.22163,1.22228,1.22163,1.22172,19000000.0
2008-09-02 10:02:00,1.22207,1.22221,1.22116,1.22172,15400000.0
2008-09-02 10:03:00,1.22139,1.22173,1.22114,1.22124,16400000.0
2008-09-02 10:04:00,1.22127,1.22135,1.22071,1.22135,23400000.0
2008-09-02 10:05:00,1.22094,1.22129,1.22094,1.22123,17200000.0
2008-09-02 10:06:00,1.22043,1.22103,1.22043,1.22074,13800000.0
2008-09-02 10:07:00,1.2201,1.22066,1.2201,1.22062,15800000.0
2008-09-02 10:08:00,1.22071,1.22121,1.22052,1.22052,15200000.0
2008-09-02 10:09:00,1.22023,1.22057,1.22023,1.22024,20600000.0
2008-09-02 10:10:00,1.22056,1.22056,1.21982,1.2203,19200000.0
2008-09-02 10:11:00,1.22053,1.22107,1.22035,1.22064,27800000.0
2008-09-02 10:12:00,1.22094,1.22094,1.2203,1.22045,23600000.0
2008-09-02 10:13:00,1.22064,1.22064,1.22017,1.22047,23600000.0
2008-09-02 10:14:00,1.22087,1.2213,1.22076,1.22076,23600000.0
2008-09-02 10:15:00,1.22115,1.22131,1.22068,1.22131,14600000.0
2008-09-02 10:16:00,1.22181,1.22181,1.2209,1.2209,18000000.0
2008-09-02 10:17:00,1.22132,1.22159,1.22011,1.22011,11600000.0
2008-09-02 10:18:00,1.21994,1.22084,1.21994,1.22084,11000000.0
2008-09-02 10:19:00,1.2208,1.22132,1.22033,1.22033,19800000.0
2008-09-02 10:20:00,1.22053,1.22053,1.21951,1.21951,28800000.0
2008-09-02 10:21:00,1.21942,1.22017,1.21942,1.21953,19000000.0
2008-09-02 10:22:00,1.21934,1.21955,1.21913,1.21913,19000000.0
2008-09-02 10:23:00,1.21902,1.22006,1.21902,1.21991,14400000.0
2008-09-02 10:24:00,1.21976,1.22044,1.21976,1.22037,26000000.0
2008-09-02 10:25:00,1.22017,1.22043,1.21982,1.21985,20400000.0
2008-09-02 10:26:00,1.21956,1.22002,1.21956,1.21964,15000000.0
2008-09-02 10:27:00,1.21967,1.22018,1.21954,1.22018,19400000.0
2008-09-02 10:28:00,1.21991,1.22,1.21969,1.21998,16800000.0
2008-09-02 10:29:00,1.22,1.22067,1.22,1.22043,21800000.0
2008-09-02 10:30:00,1.22053,1.221,1.2204,1.221,22400000.0
2008-09-02 10:31:00,1.22116,1.2213,1.2208,1.2208,9400000.0
2008-09-02 10:32:00,1.22118,1.22118,1.22072,1.22102,15200000.0
2008-09-02 10:33:00,1.22063,1.22099,1.2204,1.22071,19000000.0
2008-09-02 10:34:00,1.22117,1.22141,1.22103,1.22114,10800000.0
2008-09-02 10:35:00,1.22112,1.22162,1.22096,1.22109,13400000.0
2008-09-02 10:36:00,1.22136,1.22168,1.22104,1.22104,21200000.0
2008-09-02 10:37:00,1.22108,1.22112,1.22053,1.2209,20600000.0
2008-09-02 10:38:00,1.2203,1.22064,1.21968,1.22064,8800000.0
2008-09-02 10:39:00,1.22051,1.22073,1.22026,1.22046,15800000.0
2008-09-02 10:40:00,1.22076,1.22158,1.22076,1.22111,15800000.0
2008-09-02 10:41:00,1.22075,1.22075,1.22007,1.22009,18000000.0
2008-09-02 10:42:00,1.22019,1.22056,1.2199,1.22008,14400000.0
2008-09-02 10:43:00,1.22078,1.22095,1.22043,1.22043,21600000.0
2008-09-02 10:44:00,1.22074,1.22083,1.22016,1.22028,12800000.0
2008-09-02 10:45:00,1.22084,1.22084,1.2204,1.22056,11600000.0
2008-09-02 10:46:00,1.22057,1.22077,1.22027,1.22049,29800000.0
2008-09-02 10:47:00,1.22014,1.22075,1.22002,1.22023,18400000.0
2008-09-02 10:48:00,1.21964,1.21979,1.21911,1.21936,19200000.0
2008-09-02 10:49:00,1.21981,1.22003,1.21951,1.2197,28000000.0
2008-09-02 10:50:00,1.21956,1.22031,1.21935,1.21935,21000000.0
2008-09-02 10:51:00,1.21978,1.22029,1.21978,1.22029,9000000.0
2008-09-02 10:52:00,1.22054,1.22096,1.22005,1.22083,11200000.0
2008-09-02 10:53:00,1.22039,1.22072,1.21998,1.22056,23200000.0
2008-09-02 10:54:00,1.22034,1.22068,1.2201,1.2201,17800000.0
2008-09-02 10:55:00,1.22044,1.22044,1.21956,1.21974,17200000.0
2008-09-02 10:56:00,1.21977,1.22045,1.21977,1.22001,17400000.0
2008-09-02 10:57:00,1.22026,1.22057,1.22001,1.22002,24400000.0
2008-09-02 10:58:00,1.22056,1.22061,1.21999,1.22017,10000000.0
2008-09-02 10:59:00,1.22046,1.22046,1.21932,1.21932,17400000.0
2008-09-02 11:00:00,1.21958,1.21984,1.21941,1.21984,18200000.0
2008-09-02 11:01:00,1.21937,1.21987,1.21934,1.21987,17600000.0
2008-09-02 11:02:00,1.2198,1.22017,1.21954,1.21971,24600000.0
2008-09-02 11:03:00,1.21943,1.22021,1.21943,1.21964,30000000.0
2008-09-02 11:04:00,1.2193,1.21961,1.21902,1.21944,18600000.0
2008-09-02 11:05:00,1.21952,1.22007,1.21951,1.21951,12200000.0
2008-09-02 11:06:00,1.21952,1.22028,1.21952,1.21985,15000000.0
2008-09-02 11:07:00,1.21941,1.21941,1.21877,1.21941,26700000.0
2008-09-02 11:08:00,1.21962,1.21977,1.2191,1.21911,17000000.0
2008-09-02 11:09:00,1.21918,1.21927,1.21888,1.21923,12800000.0
2008-09-02 11:10:00,1.21909,1.21942,1.21882,1.21917,19800000.0
2008-09-02 11:11:00,1.21906,1.21939,1.21864,1.2188,26400000.0
2008-09-02 11:12:00,1.21914,1.21927,1.21897,1.21897,26600000.0
2008-09-02 11:13:00,1.2188,1.21909,1.21847,1.21909,22800000.0
2008-09-02 11:14:00,1.21908,1.21908,1.21865,1.21865,13400000.0
2008-09-02 11:15:00,1.21906,1.21906,1.21861,1.21904,21600000.0
2008-09-02 11:16:00,1.21884,1.21921,1.21865,1.21921,7600000.0
2008-09-02 11:17:00,1.21897,1.21931,1.21856,1.21886,15400000.0
2008-09-02 11:18:00,1.21871,1.21871,1.21809,1.21821,17000000.0
2008-09-02 11:19:00,1.21825,1.21827,1.21763,1.21772,35400000.0
2008-09-02 11:20:00,1.2177,1.2177,1.21725,1.21729,18000000.0
2008-09-02 11:21:00,1.2169,1.21731,1.21685,1.21726,13200000.0
2008-09-02 11:22:00,1.21764,1.21826,1.21764,1.21793,27400000.0
2008-09-02 11:23:00,1.21789,1.21791,1.21745,1.2177,33000000.0
2008-09-02 11:24:00,1.21752,1.21837,1.21748,1.21762,13800000.0
2008-09-02 11:25:00,1.21773,1.21795,1.2175,1.21791,17200000.0
2008-09-02 11:26:00,1.21786,1.21786,1.21731,1.21769,29600000.0
2008-09-02 11:27:00,1.21749,1.21771,1.21733,1.21733,24800000.0
2008-09-02 11:28:00,1.21702,1.21702,1.21606,1.21606,19200000.0
2008-09-02 11:29:00,1.21607,1.21635,1.2159,1.216,7400000.0
2008-09-02 11:30:00,1.21622,1.21636,1.21552,1.21599,9600000.0
2008-09-02 11:31:00,1.21531,1.21544,1.21489,1.21489,12400000.0
2008-09-02 11:32:00,1.21501,1.21521,1.21482,1.21491,14600000.0
2008-09-02 11:33:00,1.21485,1.21528,1.21475,1.21528,12800000.0
2008-09-02 11:34:00,1.21477,1.21491,1.2144,1.2144,14000000.0
2008-09-02 11:35:00,1.21417,1.21492,1.21417,1.21436,27600000.0
2008-09-02 11:36:00,1.21475,1.21475,1.21398,1.21398,15000000.0
2008-09-02 11:37:00,1.21424,1.21463,1.2142,1.2142,20600000.0
2008-09-02 11:38:00,1.21465,1.21485,1.21457,1.21482,22800000.0
2008-09-02 11:39:00,1.2145,1.2145,1.21411,1.2143,15400000.0
2008-09-02 11:40:00,1.21425,1.21445,1.21425,1.21426,15400000.0
2008-09-02 11:41:00,1.214,1.21465,1.214,1.21454,11000000.0
2008-09-02 11:42:00,1.21415,1.21497,1.21415,1.21444,15800000.0
2008-09-02 11:43:00,1.21444,1.21456,1.21419,1.21419,12000000.0
2008-09-02 11:44:00,1.21468,1.21468,1.21432,1.21446,20400000.0
2008-09-02 11:45:00,1.21483,1.21499,1.21449,1.21499,12600000.0
2008-09-02 11:46:00,1.2149,1.21525,1.21453,1.2149,32400000.0
2008-09-02 11:47:00,1.21495,1.21541,1.21459,1.21541,11600000.0
2008-09-02 11:48:00,1.21522,1.21524,1.21499,1.21524,21800000.0
2008-09-02 11:49:00,1.21544,1.21566,1.21515,1.21515,17400000.0
2008-09-02 11:50:00,1.21508,1.21551,1.215,1.21527,20800000.0
2008-09-02 11:51:00,1.21562,1.2164,1.21558,1.2164,28400000.0
2008-09-02 11:52:00,1.21636,1.21636,1.21571,1.21571,13400000.0
2008-09-02 11:53:00,1.2152,1.21576,1.21513,1.21513,17800000.0
2008-09-02 11:54:00,1.21522,1.21522,1.21448,1.21454,22400000.0
2008-09-02 11:55:00,1.21461,1.2151,1.21452,1.21482,17000000.0
2008-09-02 11:56:00,1.21501,1.21578,1.21501,1.21524,10400000.0
2008-09-02 11:57:00,1.215,1.21516,1.21481,1.21485,11400000.0
2008-09-02 11:58:00,1.21442,1.21518,1.21426,1.21518,13000000.0
2008-09-02 11:59:00,1.21545,1.21572,1.21506,1.21562,22200000.0
2008-09-02 12:00:00,1.21511,1.21547,1.21504,1.21537,13800000.0
2008-09-02 12:01:00,1.21576,1.21576,1.21538,1.2155,17000000.0
2008-09-02 12:02:00,1.21566,1.21571,1.21544,1.21571,21200000.0
2008-09-02 12:03:00,1.21475,1.21487,1.21426,1.21426,9800000.0
2008-09-02 12:04:00,1.21424,1.21492,1.21424,1.21492,11200000.0
2008-09-02 12:05:00,1.21478,1.21478,1.21411,1.21453,28600000.0
2008-09-02 12:06:00,1.21437,1.21461,1.21401,1.21438,57000000.0
2008-09-02 12:07:00,1.21412,1.21442,1.21398,1.21433,24600000.0
2008-09-02 12:08:00,1.21491,1.21517,1.21444,1.21472,39000000.0
2008-09-02 12:09:00,1.21416,1.21444,1.21393,1.21393,21200000.0
2008-09-02 12:10:00,1.21326,1.21358,1.21286,1.21286,49400000.0
2008-09-02 12:11:00,1.21252,1.21273,1.21248,1.21258,32600000.0
2008-09-02 12:12:00,1.21248,1.21294,1.21232,1.21294,14800000.0
2008-09-02 12:13:00,1.21302,1.21332,1.21302,1.21324,20000000.0
2008-09-02 12:14:00,1.21311,1.21327,1.21304,1.21307,32600000.0
2008-09-02 12:15:00,1.21252,1.21289,1.21229,1.21289,15000000.0
2008-09-02 12:16:00,1.21267,1.21297,1.21267,1.21283,21400000.0
2008-09-02 12:17:00,1.21301,1.21331,1.21301,1.21323,78400000.0
2008-09-02 12:18:00,1.21331,1.21416,1.21331,1.2141,90200000.0
2008-09-02 12:19:00,1.21425,1.21425,1.21381,1.21386,35400000.0
2008-09-02 12:20:00,1.21381,1.21387,1.2137,1.21385,46000000.0
2008-09-02 12:21:00,1.214,1.21453,1.214,1.21422,67600000.0
2008-09-02 12:22:00,1.21411,1.21455,1.21404,1.21407,89200000.0
2008-09-02 12:23:00,1.21358,1.21403,1.21358,1.2138,14000000.0
2008-09-02 12:24:00,1.21386,1.21441,1.2138,1.21441,45600000.0
2008-09-02 12:25:00,1.21427,1.21451,1.21383,1.21416,118800000.0
2008-09-02 12:26:00,1.21457,1.21457,1.21397,1.21416,14400000.0
2008-09-02 12:27:00,1.21411,1.21444,1.21408,1.21411,12600000.0
2008-09-02 12:28:00,1.21386,1.21411,1.21357,1.21411,32200000.0
2008-09-02 12:29:00,1.21422,1.21442,1.21407,1.21422,19200000.0
2008-09-02 12:30:00,1.21452,1.21493,1.21449,1.21482,17000000.0
2008-09-02 12:31:00,1.21491,1.21516,1.21465,1.21492,96600000.0
2008-09-02 12:32:00,1.21477,1.21504,1.21435,1.21476,109200000.0
2008-09-02 12:33:00,1.21504,1.21504,1.21487,1.21503,40200000.0
2008-09-02 12:34:00,1.21512,1.21535,1.21504,1.21528,57800000.0
2008-09-02 12:35:00,1.21555,1.21575,1.21539,1.21547,64200000.0
2008-09-02 12:36:00,1.21525,1.21593,1.21525,1.21542,49800000.0
2008-09-02 12:37:00,1.21524,1.21531,1.2149,1.2149,30200000.0
2008-09-02 12:38:00,1.21458,1.2149,1.21429,1.21429,12000000.0
2008-09-02 12:39:00,1.21471,1.21503,1.21458,1.21479,51200000.0
2008-09-02 12:40:00,1.21471,1.21511,1.21466,1.21487,66000000.0
2008-09-02 12:41:00,1.21461,1.21499,1.21439,1.21439,24400000.0
2008-09-02 12:42:00,1.21455,1.21503,1.21449,1.21449,63400000.0
2008-09-02 12:43:00,1.21448,1.21484,1.21448,1.21465,33200000.0
2008-09-02 12:44:00,1.21469,1.21502,1.21469,1.21477,50600000.0
2008-09-02 12:45:00,1.21461,1.21471,1.21433,1.21471,51400000.0
2008-09-02 12:46:00,1.21461,1.21461,1.21432,1.21433,24400000.0
2008-09-02 12:47:00,1.21439,1.21495,1.21433,1.21466,27800000.0
2008-09-02 12:48:00,1.21435,1.2145,1.2143,1.21442,37600000.0
2008-09-02 12:49:00,1.21462,1.21468,1.21451,1.21461,21000000.0
2008-09-02 12:50:00,1.2147,1.2147,1.21414,1.21414,9800000.0
2008-09-02 12:51:00,1.21423,1.21423,1.21408,1.2141,16600000.0
2008-09-02 12:52:00,1.21397,1.21406,1.21375,1.21392,92200000.0
2008-09-02 12:53:00,1.21398,1.21481,1.21389,1.21481,85600000.0
2008-09-02 12:54:00,1.21474,1.21493,1.21459,1.21459,53400000.0
2008-09-02 12:55:00,1.21486,1.21505,1.21473,1.21473,77600000.0
2008-09-02 12:56:00,1.21493,1.2151,1.21461,1.21503,23400000.0
2008-09-02 12:57:00,1.21505,1.21573,1.21505,1.21573,30400000.0
2008-09-02 12:58:00,1.21581,1.21612,1.21573,1.21608,20200000.0
2008-09-02 12:59:00,1.21612,1.21612,1.21584,1.21592,28800000.0
2008-09-02 13:00:00,1.21588,1.21588,1.21558,1.21564,42600000.0
2008-09-02 13:01:00,1.21589,1.21638,1.21582,1.21609,84800000.0
2008-09-02 13:02:00,1.21618,1.21645,1.216,1.21601,134600000.0
2008-09-02 13:03:00,1.21561,1.21633,1.21561,1.21612,101600000.0
2008-09-02 13:04:00,1.21632,1.2167,1.21581,1.2166,14800000.0
2008-09-02 13:05:00,1.21641,1.21672,1.21611,1.21672,11400000.0
2008-09-02 13:06:00,1.21652,1.21662,1.21625,1.21626,70200000.0
2008-09-02 13:07:00,1.21618,1.21623,1.21606,1.21616,66400000.0
2008-09-02 13:08:00,1.21604,1.21626,1.21569,1.21576,59600000.0
2008-09-02 13:09:00,1.21588,1.21609,1.21564,1.21584,100400000.0
2008-09-02 13:10:00,1.21592,1.21601,1.21577,1.216,29800000.0
2008-09-02 13:11:00,1.2164,1.2165,1.2163,1.2163,30400000.0
2008-09-02 13:12:00,1.21587,1.21587,1.21566,1.21566,30400000.0
2008-09-02 13:13:00,1.21559,1.21566,1.21534,1.21534,52400000.0
2008-09-02 13:14:00,1.21532,1.21571,1.21486,1.21511,16200000.0
2008-09-02 13:15:00,1.2155,1.2157,1.2154,1.2156,9400000.0
2008-09-02 13:16:00,1.2154,1.2156,1.2154,1.2156,9400000.0
2008-09-02 13:17:00,1.21518,1.21568,1.21518,1.21538,9400000.0
2008-09-02 13:18:00,1.21544,1.21557,1.21544,1.21557,15200000.0
2008-09-02 13:19:00,1.21548,1.21552,1.21524,1.21524,34600000.0
2008-09-02 13:20:00,1.21521,1.21551,1.21512,1.21514,42000000.0
2008-09-02 13:21:00,1.21496,1.21496,1.21421,1.21421,28800000.0
2008-09-02 13:22:00,1.21426,1.21505,1.21426,1.21468,14000000.0
2008-09-02 13:23:00,1.21516,1.21553,1.21465,1.21522,22000000.0
2008-09-02 13:24:00,1.21469,1.21485,1.21462,1.21469,10400000.0
2008-09-02 13:25:00,1.21438,1.2145,1.21426,1.21426,9400000.0
2008-09-02 13:26:00,1.21443,1.21454,1.21433,1.21454,11400000.0
2008-09-02 13:27:00,1.2148,1.21529,1.2148,1.21489,43600000.0
2008-09-02 13:28:00,1.2149,1.2151,1.21487,1.21495,85600000.0
2008-09-02 13:29:00,1.21522,1.2153,1.21484,1.21506,23800000.0
2008-09-02 13:30:00,1.21543,1.21551,1.21503,1.21503,66200000.0
2008-09-02 13:31:00,1.21514,1.21544,1.21511,1.21511,23000000.0
2008-09-02 13:32:00,1.21578,1.21603,1.21549,1.2156,44200000.0
2008-09-02 13:33:00,1.21581,1.21596,1.21564,1.21577,61600000.0
2008-09-02 13:34:00,1.21553,1.21581,1.21549,1.21571,22800000.0
2008-09-02 13:35:00,1.21566,1.21566,1.2147,1.21484,14200000.0
2008-09-02 13:36:00,1.21525,1.21588,1.21524,1.21526,22800000.0
2008-09-02 13:37:00,1.21556,1.21566,1.21521,1.2155,53600000.0
2008-09-02 13:38:00,1.21493,1.21543,1.21493,1.21543,20800000.0
2008-09-02 13:39:00,1.21552,1.2161,1.2155,1.2159,14400000.0
2008-09-02 13:40:00,1.21614,1.21618,1.216,1.21618,14200000.0
2008-09-02 13:41:00,1.21616,1.21616,1.21564,1.21575,15200000.0
2008-09-02 13:42:00,1.21547,1.21613,1.21541,1.21541,49000000.0
2008-09-02 13:43:00,1.21574,1.2163,1.21555,1.21561,60200000.0
2008-09-02 13:44:00,1.2152,1.21561,1.21519,1.21553,31400000.0
2008-09-02 13:45:00,1.21546,1.21549,1.21495,1.21504,21600000.0
2008-09-02 13:46:00,1.21487,1.21531,1.21487,1.21492,38600000.0
2008-09-02 13:47:00,1.21519,1.21519,1.21487,1.2151,44600000.0
2008-09-02 13:48:00,1.21544,1.21577,1.21544,1.21553,11000000.0
2008-09-02 13:49:00,1.21563,1.2158,1.21563,1.21578,14800000.0
2008-09-02 13:50:00,1.21521,1.21555,1.21521,1.21546,5600000.0
2008-09-02 13:51:00,1.21552,1.21577,1.21548,1.21577,62800000.0
2008-09-02 13:52:00,1.21558,1.21576,1.21535,1.21535,12000000.0
2008-09-02 13:53:00,1.21507,1.21521,1.21456,1.21514,8400000.0
2008-09-02 13:54:00,1.21505,1.21537,1.21505,1.21509,13200000.0
2008-09-02 13:55:00,1.215,1.21506,1.21455,1.21455,25600000.0
2008-09-02 13:56:00,1.21449,1.21518,1.21449,1.21518,11000000.0
2008-09-02 13:57:00,1.21503,1.21546,1.21503,1.2154,21600000.0
2008-09-02 13:58:00,1.21562,1.21562,1.21505,1.21517,76000000.0
2008-09-02 13:59:00,1.21504,1.2154,1.21503,1.21523,65800000.0
2008-09-02 14:00:00,1.21485,1.21525,1.21476,1.21503,29000000.0
2008-09-02 14:01:00,1.21523,1.21547,1.21516,1.21516,34800000.0
2008-09-02 14:02:00,1.21481,1.21571,1.21481,1.21545,14800000.0
2008-09-02 14:03:00,1.21538,1.21544,1.21525,1.21525,21200000.0
2008-09-02 14:04:00,1.21528,1.21543,1.21515,1.21515,31400000.0
2008-09-02 14:05:00,1.21484,1.21529,1.21484,1.21509,14000000.0
2008-09-02 14:06:00,1.21531,1.21552,1.21531,1.21541,25200000.0
2008-09-02 14:07:00,1.21561,1.21569,1.2155,1.21553,25400000.0
2008-09-02 14:08:00,1.2153,1.21544,1.21512,1.21541,40200000.0
2008-09-02 14:09:00,1.21534,1.21537,1.21519,1.21534,27800000.0
2008-09-02 14:10:00,1.21565,1.21581,1.21547,1.21547,47200000.0
2008-09-02 14:11:00,1.2159,1.2159,1.2157,1.2158,8200000.0
2008-09-02 14:12:00,1.21529,1.21562,1.21516,1.21562,8200000.0
2008-09-02 14:13:00,1.21551,1.21551,1.21512,1.21512,14400000.0
2008-09-02 14:14:00,1.21533,1.21586,1.21524,1.2153,55700000.0
2008-09-02 14:15:00,1.21511,1.21527,1.21476,1.2149,14600000.0
2008-09-02 14:16:00,1.21479,1.21492,1.21438,1.21438,18200000.0
2008-09-02 14:17:00,1.21437,1.21445,1.21425,1.21441,10200000.0
2008-09-02 14:18:00,1.21438,1.21445,1.21415,1.21445,29400000.0
2008-09-02 14:19:00,1.21463,1.21506,1.21457,1.21473,50600000.0
2008-09-02 14:20:00,1.21413,1.21443,1.21384,1.21443,43600000.0
2008-09-02 14:21:00,1.21437,1.21485,1.21411,1.21485,18600000.0
2008-09-02 14:22:00,1.21438,1.21479,1.21438,1.21479,17200000.0
2008-09-02 14:23:00,1.21528,1.21528,1.21475,1.21475,10000000.0
2008-09-02 14:24:00,1.21471,1.21471,1.21368,1.21429,20000000.0
2008-09-02 14:25:00,1.21398,1.21471,1.2139,1.2139,17200000.0
2008-09-02 14:26:00,1.21415,1.21482,1.214,1.21482,17400000.0
2008-09-02 14:27:00,1.2146,1.21493,1.2144,1.21449,68400000.0
2008-09-02 14:28:00,1.21457,1.21479,1.21423,1.21423,36000000.0
2008-09-02 14:29:00,1.21402,1.21402,1.21354,1.21354,24000000.0
2008-09-02 14:30:00,1.21351,1.21365,1.21335,1.21355,27600000.0
2008-09-02 14:31:00,1.21388,1.21388,1.21339,1.21355,18000000.0
2008-09-02 14:32:00,1.21369,1.21369,1.21323,1.21346,11000000.0
2008-09-02 14:33:00,1.21328,1.21329,1.21312,1.21322,37800000.0
2008-09-02 14:34:00,1.2135,1.21397,1.2135,1.21397,75800000.0
2008-09-02 14:35:00,1.21376,1.21391,1.21343,1.21354,73200000.0
2008-09-02 14:36:00,1.21355,1.21355,1.21315,1.21315,34800000.0
2008-09-02 14:37:00,1.21291,1.2131,1.21286,1.21305,10400000.0
2008-09-02 14:38:00,1.21334,1.21355,1.21319,1.21324,28200000.0
2008-09-02 14:39:00,1.21315,1.21382,1.21283,1.21382,18000000.0
2008-09-02 14:40:00,1.21431,1.21431,1.214,1.214,15800000.0
2008-09-02 14:41:00,1.21409,1.21473,1.21391,1.21431,74600000.0
2008-09-02 14:42:00,1.2144,1.2148,1.2144,1.2148,40200000.0
2008-09-02 14:43:00,1.21434,1.21445,1.2139,1.2139,40200000.0
2008-09-02 14:44:00,1.21435,1.21435,1.21398,1.21414,10800000.0
2008-09-02 14:45:00,1.21399,1.21422,1.21368,1.21374,13200000.0
2008-09-02 14:46:00,1.21385,1.21424,1.21382,1.21424,19200000.0
2008-09-02 14:47:00,1.21466,1.21469,1.21407,1.21407,19800000.0
2008-09-02 14:48:00,1.21406,1.21443,1.21406,1.21423,66200000.0
2008-09-02 14:49:00,1.21427,1.21492,1.21413,1.21455,127800000.0
2008-09-02 14:50:00,1.21465,1.21477,1.2142,1.21434,89200000.0
2008-09-02 14:51:00,1.21417,1.21442,1.21411,1.21418,25800000.0
2008-09-02 14:52:00,1.21422,1.2143,1.21376,1.21376,31000000.0
2008-09-02 14:53:00,1.2139,1.21398,1.2136,1.21384,89800000.0
2008-09-02 14:54:00,1.21414,1.21438,1.21393,1.21393,27600000.0
2008-09-02 14:55:00,1.21416,1.21459,1.21411,1.2145,19400000.0
2008-09-02 14:56:00,1.2145,1.21455,1.21409,1.21409,46400000.0
2008-09-02 14:57:00,1.21419,1.21424,1.2141,1.2142,70800000.0
2008-09-02 14:58:00,1.21402,1.21455,1.21378,1.21419,16400000.0
2008-09-02 14:59:00,1.21383,1.21415,1.21358,1.21358,47800000.0
2008-09-02 15:00:00,1.21384,1.21384,1.21297,1.21351,17000000.0
2008-09-02 15:01:00,1.21326,1.21363,1.21285,1.21328,10800000.0
2008-09-02 15:02:00,1.21321,1.21359,1.21296,1.21326,19800000.0
2008-09-02 15:03:00,1.21399,1.21469,1.21399,1.21469,35000000.0
2008-09-02 15:04:00,1.2149,1.2149,1.21468,1.21489,57600000.0
2008-09-02 15:05:00,1.21483,1.2151,1.21444,1.21462,56000000.0
2008-09-02 15:06:00,1.2144,1.21458,1.21396,1.21396,9000000.0
2008-09-02 15:07:00,1.214,1.21414,1.21337,1.21352,42600000.0
2008-09-02 15:08:00,1.2134,1.2134,1.2132,1.2132,13800000.0
2008-09-02 15:09:00,1.21305,1.21371,1.21305,1.21338,22200000.0
2008-09-02 15:10:00,1.21359,1.21444,1.21347,1.21444,12400000.0
2008-09-02 15:11:00,1.21423,1.21454,1.21382,1.2143,85600000.0
2008-09-02 15:12:00,1.21436,1.21485,1.21424,1.21424,92400000.0
2008-09-02 15:13:00,1.21391,1.21449,1.21391,1.21393,94600000.0
2008-09-02 15:14:00,1.21388,1.21425,1.21342,1.21342,97700000.0
2008-09-02 15:15:00,1.21374,1.2144,1.21363,1.21395,76200000.0
2008-09-02 15:16:00,1.21387,1.21416,1.21377,1.21377,14200000.0
2008-09-02 15:17:00,1.21392,1.21404,1.21366,1.21388,91200000.0
2008-09-02 15:18:00,1.21395,1.21395,1.21317,1.21325,88000000.0
2008-09-02 15:19:00,1.21386,1.21407,1.21331,1.21338,86600000.0
2008-09-02 15:20:00,1.21375,1.21414,1.21343,1.21354,117400000.0
2008-09-02 15:21:00,1.21276,1.21329,1.21276,1.21315,91600000.0
2008-09-02 15:22:00,1.21317,1.2133,1.21288,1.21299,30800000.0
2008-09-02 15:23:00,1.21289,1.21312,1.21273,1.21294,43400000.0
2008-09-02 15:24:00,1.21325,1.21412,1.21312,1.21366,12000000.0
2008-09-02 15:25:00,1.21435,1.21435,1.21361,1.21416,13400000.0
2008-09-02 15:26:00,1.2142,1.2143,1.21416,1.21429,52000000.0
2008-09-02 15:27:00,1.21447,1.21455,1.21407,1.21419,90400000.0
2008-09-02 15:28:00,1.21453,1.21492,1.2144,1.21456,112000000.0
2008-09-02 15:29:00,1.21507,1.21507,1.21482,1.21502,24000000.0
2008-09-02 15:30:00,1.21469,1.21469,1.21439,1.2144,7400000.0
2008-09-02 15:31:00,1.21466,1.21494,1.21466,1.21489,62400000.0
2008-09-02 15:32:00,1.21502,1.21525,1.2146,1.2146,8800000.0
2008-09-02 15:33:00,1.21479,1.2151,1.21466,1.2151,93000000.0
2008-09-02 15:34:00,1.21479,1.21512,1.21451,1.21463,90800000.0
2008-09-02 15:35:00,1.21442,1.21497,1.21417,1.21425,103600000.0
2008-09-02 15:36:00,1.21388,1.21423,1.21369,1.21378,132700000.0
2008-09-02 15:37:00,1.21377,1.21378,1.21324,1.21339,83000000.0
2008-09-02 15:38:00,1.21384,1.21433,1.21364,1.21433,8800000.0
2008-09-02 15:39:00,1.21368,1.21453,1.2136,1.21453,17200000.0
2008-09-02 15:40:00,1.21452,1.21452,1.21392,1.21392,126200000.0
2008-09-02 15:41:00,1.21406,1.2145,1.21394,1.21394,10800000.0
2008-09-02 15:42:00,1.21374,1.21385,1.21347,1.21347,99800000.0
2008-09-02 15:43:00,1.21329,1.21377,1.21323,1.21377,96000000.0
2008-09-02 15:44:00,1.21398,1.21419,1.21352,1.21398,91200000.0
2008-09-02 15:45:00,1.21394,1.21394,1.2136,1.21363,80400000.0
2008-09-02 15:46:00,1.21366,1.21368,1.21338,1.21356,70400000.0
2008-09-02 15:47:00,1.21349,1.21393,1.21335,1.21341,109200000.0
2008-09-02 15:48:00,1.21309,1.21341,1.21286,1.21286,115600000.0
2008-09-02 15:49:00,1.21269,1.21296,1.21256,1.21296,83300000.0
2008-09-02 15:50:00,1.21296,1.2136,1.21296,1.21311,82800000.0
2008-09-02 15:51:00,1.21338,1.21347,1.21303,1.21303,76800000.0
2008-09-02 15:52:00,1.21306,1.21319,1.21295,1.21306,78800000.0
2008-09-02 15:53:00,1.21306,1.21346,1.21302,1.21309,110400000.0
2008-09-02 15:54:00,1.21308,1.2133,1.21303,1.21309,65400000.0
2008-09-02 15:55:00,1.21297,1.21334,1.21287,1.21308,59200000.0
2008-09-02 15:56:00,1.21303,1.21349,1.21297,1.21318,89200000.0
2008-09-02 15:57:00,1.21297,1.21315,1.21279,1.21309,45800000.0
2008-09-02 15:58:00,1.21295,1.21318,1.21244,1.21244,86600000.0
2008-09-02 15:59:00,1.21258,1.21319,1.21258,1.21296,102200000.0
2008-09-02 16:00:00,1.21314,1.21326,1.21278,1.21299,97800000.0
2008-09-02 16:01:00,1.21293,1.21296,1.21241,1.21296,17300000.0
2008-09-02 16:02:00,1.21246,1.21288,1.21232,1.21267,101000000.0
2008-09-02 16:03:00,1.213,1.21353,1.213,1.21327,67800000.0
2008-09-02 16:04:00,1.21294,1.21351,1.21291,1.21314,81200000.0
2008-09-02 16:05:00,1.21297,1.21319,1.21264,1.21319,106600000.0
2008-09-02 16:06:00,1.21286,1.21323,1.21279,1.21313,142400000.0
2008-09-02 16:07:00,1.21333,1.21333,1.21275,1.21316,77200000.0
2008-09-02 16:08:00,1.21276,1.21292,1.21258,1.21292,58000000.0
2008-09-02 16:09:00,1.21278,1.21295,1.21252,1.21274,16400000.0
2008-09-02 16:10:00,1.21249,1.21324,1.21239,1.21266,86800000.0
2008-09-02 16:11:00,1.21284,1.21422,1.21284,1.21416,110500000.0
2008-09-02 16:12:00,1.2144,1.2144,1.21388,1.21388,65400000.0
2008-09-02 16:13:00,1.21449,1.21508,1.21448,1.21475,96800000.0
2008-09-02 16:14:00,1.21477,1.21508,1.21454,1.21466,94600000.0
2008-09-02 16:15:00,1.21444,1.21493,1.21444,1.21493,85000000.0
2008-09-02 16:16:00,1.21527,1.21527,1.21492,1.21498,47200000.0
2008-09-02 16:17:00,1.21486,1.2151,1.21453,1.2151,70000000.0
2008-09-02 16:18:00,1.21503,1.21533,1.21491,1.21507,89200000.0
2008-09-02 16:19:00,1.21536,1.2156,1.21493,1.2156,44000000.0
2008-09-02 16:20:00,1.21546,1.21564,1.21522,1.21561,35800000.0
2008-09-02 16:21:00,1.21597,1.21628,1.21581,1.21627,89000000.0
2008-09-02 16:22:00,1.21589,1.21592,1.21519,1.21519,120200000.0
2008-09-02 16:23:00,1.21528,1.2158,1.21522,1.21524,64800000.0
2008-09-02 16:24:00,1.21542,1.21566,1.21531,1.21557,65000000.0
2008-09-02 16:25:00,1.2154,1.21581,1.21534,1.21562,78000000.0
2008-09-02 16:26:00,1.21565,1.21565,1.21496,1.21516,30200000.0
2008-09-02 16:27:00,1.21455,1.21477,1.21424,1.21456,105600000.0
2008-09-02 16:28:00,1.21468,1.21499,1.21468,1.21483,90000000.0
2008-09-02 16:29:00,1.2147,1.21487,1.21452,1.21456,18000000.0
2008-09-02 16:30:00,1.21508,1.21562,1.21506,1.21549,90300000.0
2008-09-02 16:31:00,1.21569,1.21588,1.21544,1.21582,100400000.0
2008-09-02 16:32:00,1.21587,1.21606,1.21559,1.21573,124200000.0
2008-09-02 16:33:00,1.21572,1.21591,1.21554,1.2157,120000000.0
2008-09-02 16:34:00,1.21579,1.21579,1.21527,1.21527,86800000.0
2008-09-02 16:35:00,1.21525,1.21544,1.21518,1.21518,64400000.0
2008-09-02 16:36:00,1.2155,1.21624,1.2155,1.21604,79800000.0
2008-09-02 16:37:00,1.21634,1.21655,1.21594,1.21597,120000000.0
2008-09-02 16:38:00,1.21604,1.21627,1.21571,1.21627,108600000.0
2008-09-02 16:39:00,1.21573,1.21613,1.21573,1.21611,91800000.0
2008-09-02 16:40:00,1.21606,1.21626,1.21592,1.21626,41400000.0
2008-09-02 16:41:00,1.21622,1.21687,1.21622,1.2166,72800000.0
2008-09-02 16:42:00,1.21665,1.21678,1.21629,1.21629,59400000.0
2008-09-02 16:43:00,1.21668,1.21668,1.21631,1.21631,19600000.0
2008-09-02 16:44:00,1.2162,1.21653,1.21601,1.21613,10200000.0
2008-09-02 16:45:00,1.2163,1.21697,1.21623,1.21691,16000000.0
2008-09-02 16:46:00,1.21689,1.21761,1.21687,1.21692,51000000.0
2008-09-02 16:47:00,1.21653,1.2167,1.21631,1.21652,11000000.0
2008-09-02 16:48:00,1.21665,1.21665,1.21621,1.21624,11800000.0
2008-09-02 16:49:00,1.21596,1.21642,1.21589,1.21642,35600000.0
2008-09-02 16:50:00,1.21655,1.21684,1.21631,1.21684,55000000.0
2008-09-02 16:51:00,1.21672,1.21693,1.21624,1.21661,16600000.0
2008-09-02 16:52:00,1.2167,1.21703,1.2167,1.21681,79000000.0
2008-09-02 16:53:00,1.21686,1.21706,1.21654,1.21657,58800000.0
2008-09-02 16:54:00,1.21682,1.21702,1.21666,1.21675,35400000.0
2008-09-02 16:55:00,1.21671,1.21728,1.21666,1.21666,124800000.0
2008-09-02 16:56:00,1.21636,1.21682,1.21622,1.21622,15000000.0
2008-09-02 16:57:00,1.2161,1.21662,1.2161,1.21662,59300000.0
2008-09-02 16:58:00,1.21667,1.2173,1.21667,1.21673,111600000.0
2008-09-02 16:59:00,1.21649,1.21823,1.21649,1.21774,119400000.0
2008-09-02 17:00:00,1.21868,1.21868,1.21779,1.21828,104400000.0
2008-09-02 17:01:00,1.21808,1.21854,1.218,1.21803,13600000.0
2008-09-02 17:02:00,1.21796,1.21819,1.21767,1.21781,31000000.0
2008-09-02 17:03:00,1.21775,1.218,1.21749,1.21755,92500000.0
2008-09-02 17:04:00,1.21752,1.21787,1.21743,1.21765,134800000.0
2008-09-02 17:05:00,1.2179,1.2181,1.2179,1.2181,107800000.0
2008-09-02 17:06:00,1.2177,1.21814,1.21757,1.21796,107800000.0
2008-09-02 17:07:00,1.21781,1.21811,1.21736,1.21759,85000000.0
2008-09-02 17:08:00,1.21747,1.21814,1.21719,1.21742,110000000.0
2008-09-02 17:09:00,1.21759,1.21846,1.21759,1.21823,18600000.0
2008-09-02 17:10:00,1.21811,1.21845,1.21804,1.21804,123800000.0
2008-09-02 17:11:00,1.21823,1.21861,1.21785,1.21861,55600000.0
2008-09-02 17:12:00,1.2187,1.2187,1.21808,1.21853,120600000.0
2008-09-02 17:13:00,1.21842,1.21869,1.21835,1.21846,47600000.0
2008-09-02 17:14:00,1.21858,1.21885,1.21817,1.21836,91400000.0
2008-09-02 17:15:00,1.21853,1.21875,1.21822,1.21845,137800000.0
2008-09-02 17:16:00,1.21847,1.21881,1.21818,1.21818,15800000.0
2008-09-02 17:17:00,1.21869,1.21906,1.21843,1.21854,98400000.0
2008-09-02 17:18:00,1.21799,1.2182,1.21782,1.21786,114200000.0
2008-09-02 17:19:00,1.2181,1.21855,1.2178,1.2181,103200000.0
2008-09-02 17:20:00,1.21826,1.21873,1.21808,1.21808,87200000.0
2008-09-02 17:21:00,1.21794,1.21852,1.21791,1.21791,93200000.0
2008-09-02 17:22:00,1.21764,1.2179,1.21728,1.21758,170200000.0
2008-09-02 17:23:00,1.21777,1.21785,1.2173,1.21738,137600000.0
2008-09-02 17:24:00,1.21763,1.2184,1.21763,1.2184,104500000.0
2008-09-02 17:25:00,1.21809,1.21862,1.21776,1.21791,135000000.0
2008-09-02 17:26:00,1.21834,1.21904,1.21805,1.21818,123800000.0
2008-09-02 17:27:00,1.21763,1.21816,1.21754,1.21784,63400000.0
2008-09-02 17:28:00,1.21777,1.21813,1.2174,1.21749,113400000.0
2008-09-02 17:29:00,1.21765,1.218,1.21737,1.21757,140200000.0
2008-09-02 17:30:00,1.21763,1.21792,1.21724,1.21748,116400000.0
2008-09-02 17:31:00,1.2174,1.21774,1.2172,1.2176,118400000.0
2008-09-02 17:32:00,1.21739,1.21746,1.21686,1.21704,112600000.0
2008-09-02 17:33:00,1.21743,1.21785,1.21734,1.21745,98200000.0
2008-09-02 17:34:00,1.21762,1.21762,1.21715,1.21739,113600000.0
2008-09-02 17:35:00,1.21743,1.21772,1.21714,1.21714,72400000.0
2008-09-02 17:36:00,1.2169,1.21735,1.21683,1.21701,51400000.0
2008-09-02 17:37:00,1.21691,1.21747,1.2169,1.217,55600000.0
2008-09-02 17:38:00,1.2171,1.21732,1.21706,1.21712,85600000.0
2008-09-02 17:39:00,1.21719,1.21767,1.21702,1.21767,60000000.0
2008-09-02 17:40:00,1.21752,1.21805,1.21752,1.21757,19200000.0
2008-09-02 17:41:00,1.2174,1.218,1.2174,1.218,54600000.0
2008-09-02 17:42:00,1.21801,1.21849,1.21795,1.21818,79500000.0
2008-09-02 17:43:00,1.21815,1.21841,1.21797,1.21841,20000000.0
2008-09-02 17:44:00,1.21841,1.21872,1.21841,1.21868,49200000.0
2008-09-02 17:45:00,1.21854,1.21867,1.21811,1.21829,33500000.0
2008-09-02 17:46:00,1.21822,1.21822,1.21761,1.21761,14800000.0
2008-09-02 17:47:00,1.21799,1.21839,1.2178,1.2182,55600000.0
2008-09-02 17:48:00,1.21773,1.21786,1.21719,1.21721,69000000.0
2008-09-02 17:49:00,1.21722,1.21722,1.21681,1.21687,60200000.0
2008-09-02 17:50:00,1.21692,1.21697,1.21665,1.2167,68600000.0
2008-09-02 17:51:00,1.21697,1.21737,1.21697,1.21711,61800000.0
2008-09-02 17:52:00,1.2174,1.2184,1.21727,1.21823,92400000.0
2008-09-02 17:53:00,1.21818,1.21818,1.21706,1.2171,76600000.0
2008-09-02 17:54:00,1.21723,1.2177,1.21723,1.21762,38600000.0
2008-09-02 17:55:00,1.21782,1.21782,1.21723,1.21727,67800000.0
2008-09-02 17:56:00,1.21737,1.21802,1.21722,1.21744,96000000.0
2008-09-02 17:57:00,1.21767,1.218,1.21748,1.21772,123800000.0
2008-09-02 17:58:00,1.21781,1.21804,1.21759,1.21784,54800000.0
2008-09-02 17:59:00,1.21779,1.21784,1.21753,1.21753,84600000.0
2008-09-02 18:00:00,1.21742,1.21783,1.21742,1.21773,78600000.0
2008-09-02 18:01:00,1.21781,1.21781,1.21751,1.21774,69200000.0
2008-09-02 18:02:00,1.21769,1.21801,1.21764,1.21783,74000000.0
2008-09-02 18:03:00,1.21741,1.21812,1.21741,1.21804,80600000.0
2008-09-02 18:04:00,1.21804,1.21804,1.21749,1.21759,91600000.0
2008-09-02 18:05:00,1.21765,1.21786,1.21742,1.21786,118600000.0
2008-09-02 18:06:00,1.2182,1.2182,1.2181,1.2182,21400000.0
2008-09-02 18:07:00,1.21838,1.21868,1.21815,1.21832,21400000.0
2008-09-02 18:08:00,1.2183,1.21854,1.21786,1.21816,19200000.0
2008-09-02 18:09:00,1.21854,1.21854,1.21774,1.21792,109600000.0
2008-09-02 18:10:00,1.21791,1.21876,1.2179,1.21845,99200000.0
2008-09-02 18:11:00,1.21874,1.21874,1.21764,1.21804,6200000.0
2008-09-02 18:12:00,1.21845,1.21871,1.21799,1.21807,95800000.0
2008-09-02 18:13:00,1.21809,1.21846,1.21778,1.21818,106600000.0
2008-09-02 18:14:00,1.21819,1.21819,1.21741,1.21746,23200000.0
2008-09-02 18:15:00,1.2175,1.2181,1.21744,1.21791,105800000.0
2008-09-02 18:16:00,1.21749,1.21805,1.21742,1.21744,173600000.0
2008-09-02 18:17:00,1.21725,1.21725,1.21691,1.21691,37800000.0
2008-09-02 18:18:00,1.21662,1.21691,1.21657,1.21689,94000000.0
2008-09-02 18:19:00,1.21687,1.21718,1.2166,1.21718,92000000.0
2008-09-02 18:20:00,1.21746,1.21762,1.21713,1.21713,72600000.0
2008-09-02 18:21:00,1.218,1.2182,1.2176,1.2181,137200000.0
2008-09-02 18:22:00,1.21731,1.21816,1.21716,1.21783,137200000.0
2008-09-02 18:23:00,1.21783,1.21809,1.21711,1.21792,62200000.0
2008-09-02 18:24:00,1.21826,1.21876,1.21773,1.21773,60000000.0
2008-09-02 18:25:00,1.21809,1.21819,1.21778,1.21806,21000000.0
2008-09-02 18:26:00,1.21799,1.21827,1.21794,1.218,76800000.0
2008-09-02 18:27:00,1.21801,1.21818,1.21785,1.21798,94400000.0
2008-09-02 18:28:00,1.21839,1.21839,1.21769,1.21797,114100000.0
2008-09-02 18:29:00,1.21826,1.21875,1.21806,1.21807,162000000.0
2008-09-02 18:30:00,1.21738,1.21814,1.21738,1.21775,130000000.0
2008-09-02 18:31:00,1.21811,1.21811,1.2172,1.21773,109000000.0
2008-09-02 18:32:00,1.21797,1.2187,1.21794,1.21794,108500000.0
2008-09-02 18:33:00,1.2177,1.2177,1.21759,1.21759,83600000.0
2008-09-02 18:34:00,1.218,1.21842,1.21759,1.21813,84200000.0
2008-09-02 18:35:00,1.21831,1.2187,1.21813,1.2182,80500000.0
2008-09-02 18:36:00,1.2183,1.21842,1.21786,1.21802,81400000.0
2008-09-02 18:37:00,1.21815,1.21842,1.21814,1.21828,67000000.0
2008-09-02 18:38:00,1.2186,1.2188,1.2186,1.2187,41000000.0
2008-09-02 18:39:00,1.21831,1.21856,1.21829,1.21856,41000000.0
2008-09-02 18:40:00,1.21876,1.21903,1.21876,1.21903,57200000.0
2008-09-02 18:41:00,1.21901,1.21916,1.21891,1.21891,45800000.0
2008-09-02 18:42:00,1.21886,1.219,1.21876,1.21876,24600000.0
2008-09-02 18:43:00,1.21887,1.21926,1.2188,1.21926,16400000.0
2008-09-02 18:44:00,1.219,1.21926,1.21893,1.21905,27800000.0
2008-09-02 18:45:00,1.21899,1.21914,1.21891,1.21898,59400000.0
2008-09-02 18:46:00,1.21909,1.21945,1.21902,1.21931,53600000.0
2008-09-02 18:47:00,1.21935,1.21974,1.21929,1.21959,83600000.0
2008-09-02 18:48:00,1.21958,1.21971,1.21955,1.21955,20400000.0
2008-09-02 18:49:00,1.21856,1.21869,1.21846,1.21855,25800000.0
2008-09-02 18:50:00,1.21886,1.21923,1.21886,1.21889,69800000.0
2008-09-02 18:51:00,1.219,1.21931,1.219,1.2191,69800000.0
2008-09-02 18:52:00,1.21905,1.21953,1.21899,1.21953,70400000.0
2008-09-02 18:53:00,1.21931,1.21931,1.21867,1.21881,87000000.0
2008-09-02 18:54:00,1.21884,1.21893,1.21869,1.21885,47700000.0
2008-09-02 18:55:00,1.21869,1.21894,1.21823,1.21855,26200000.0
2008-09-02 18:56:00,1.21829,1.21856,1.21818,1.21821,99800000.0
2008-09-02 18:57:00,1.21794,1.21847,1.21774,1.21847,15400000.0
2008-09-02 18:58:00,1.21838,1.2189,1.21834,1.2189,64800000.0
2008-09-02 18:59:00,1.21884,1.21905,1.21864,1.21868,118200000.0
2008-09-02 19:00:00,1.21866,1.21905,1.21841,1.21842,123200000.0
2008-09-02 19:01:00,1.21826,1.21882,1.21818,1.2185,158800000.0
2008-09-02 19:02:00,1.21778,1.21832,1.21778,1.21803,13200000.0
2008-09-02 19:03:00,1.21791,1.21823,1.21768,1.21775,20800000.0
2008-09-02 19:04:00,1.2185,1.2185,1.2185,1.2185,33600000.0
2008-09-02 19:05:00,1.21755,1.21755,1.21715,1.21715,33600000.0
2008-09-02 19:06:00,1.21713,1.2181,1.21713,1.2181,129600000.0
2008-09-02 19:07:00,1.21807,1.21818,1.21757,1.21762,41600000.0
2008-09-02 19:08:00,1.21797,1.21829,1.21782,1.21788,46800000.0
2008-09-02 19:09:00,1.21833,1.21857,1.21818,1.2182,7600000.0
2008-09-02 19:10:00,1.21817,1.21832,1.21774,1.21828,22200000.0
2008-09-02 19:11:00,1.21859,1.21926,1.21851,1.21891,100000000.0
2008-09-02 19:12:00,1.21852,1.21854,1.2183,1.21837,44400000.0
2008-09-02 19:13:00,1.21831,1.21892,1.21831,1.21892,21400000.0
2008-09-02 19:14:00,1.21894,1.21899,1.21836,1.21847,62600000.0
2008-09-02 19:15:00,1.21795,1.2184,1.21795,1.2183,37200000.0
2008-09-02 19:16:00,1.21855,1.2192,1.21851,1.2192,23400000.0
2008-09-02 19:17:00,1.21888,1.21909,1.21864,1.21864,22200000.0
2008-09-02 19:18:00,1.21816,1.21839,1.21727,1.21753,68800000.0
2008-09-02 19:19:00,1.21755,1.21795,1.21732,1.21758,63000000.0
2008-09-02 19:20:00,1.21758,1.21776,1.21752,1.21753,30600000.0
2008-09-02 19:21:00,1.21746,1.2176,1.21723,1.21736,60400000.0
2008-09-02 19:22:00,1.21749,1.21767,1.21747,1.21751,58800000.0
2008-09-02 19:23:00,1.21754,1.21765,1.21754,1.21765,25400000.0
2008-09-02 19:24:00,1.21769,1.21807,1.21765,1.21796,48400000.0
2008-09-02 19:25:00,1.21833,1.21859,1.2183,1.21831,22400000.0
2008-09-02 19:26:00,1.21833,1.21833,1.2178,1.21806,18600000.0
2008-09-02 19:27:00,1.21842,1.21859,1.21785,1.21785,34800000.0
2008-09-02 19:28:00,1.21823,1.21848,1.21808,1.21848,17000000.0
2008-09-02 19:29:00,1.21814,1.21843,1.21813,1.21813,41000000.0
2008-09-02 19:30:00,1.21782,1.21821,1.21777,1.21821,15800000.0
2008-09-02 19:31:00,1.21811,1.21866,1.21811,1.21866,36800000.0
2008-09-02 19:32:00,1.21864,1.21902,1.21783,1.21831,81200000.0
2008-09-02 19:33:00,1.21855,1.2188,1.21802,1.21843,58000000.0
2008-09-02 19:34:00,1.2186,1.21881,1.2185,1.21855,18200000.0
2008-09-02 19:35:00,1.21805,1.21817,1.21776,1.2178,11800000.0
2008-09-02 19:36:00,1.21773,1.21809,1.21761,1.21761,16200000.0
2008-09-02 19:37:00,1.21772,1.21814,1.21768,1.21777,38400000.0
2008-09-02 19:38:00,1.21779,1.21807,1.21769,1.21807,14000000.0
2008-09-02 19:39:00,1.2182,1.2183,1.2182,1.2183,79600000.0
2008-09-02 19:40:00,1.21781,1.21864,1.21781,1.21831,79600000.0
2008-09-02 19:41:00,1.21823,1.21873,1.21796,1.21818,24400000.0
2008-09-02 19:43:00,1.2184,1.2185,1.2184,1.2185,22400000.0
2008-09-02 19:44:00,1.21827,1.21869,1.2182,1.21825,22400000.0
2008-09-02 19:45:00,1.21845,1.21865,1.21839,1.21855,15000000.0
2008-09-02 19:46:00,1.2191,1.2191,1.219,1.2191,7400000.0
2008-09-02 19:47:00,1.21875,1.21875,1.21845,1.21845,7400000.0
2008-09-02 19:48:00,1.21858,1.2193,1.21858,1.21898,120400000.0
2008-09-02 19:49:00,1.21884,1.21912,1.21884,1.21894,49800000.0
2008-09-02 19:50:00,1.21891,1.21914,1.21891,1.21895,31800000.0
2008-09-02 19:51:00,1.21908,1.21952,1.21908,1.2194,31000000.0
2008-09-02 19:52:00,1.2195,1.2196,1.2195,1.2195,12800000.0
2008-09-02 19:54:00,1.2193,1.2193,1.21882,1.21882,12800000.0
2008-09-02 19:55:00,1.21912,1.21924,1.21895,1.21895,13000000.0
2008-09-02 19:56:00,1.21882,1.21882,1.21845,1.21855,45800000.0
2008-09-02 19:57:00,1.21842,1.21863,1.21806,1.21863,17400000.0
2008-09-02 19:58:00,1.21851,1.21861,1.21818,1.21824,30000000.0
2008-09-02 19:59:00,1.2186,1.21885,1.21821,1.21867,77800000.0
2008-09-02 20:00:00,1.21852,1.21881,1.21828,1.21852,16800000.0
2008-09-02 20:01:00,1.219,1.2194,1.219,1.219,9800000.0
2008-09-02 20:02:00,1.21844,1.21908,1.21844,1.2187,9800000.0
2008-09-02 20:03:00,1.21934,1.21938,1.21877,1.21888,19200000.0
2008-09-02 20:04:00,1.21891,1.21902,1.21854,1.21862,107000000.0
2008-09-02 20:05:00,1.21829,1.21914,1.21829,1.21888,10000000.0
2008-09-02 20:06:00,1.21888,1.21921,1.21884,1.21884,10800000.0
2008-09-02 20:07:00,1.2193,1.2196,1.2193,1.2196,2600000.0
2008-09-02 20:08:00,1.21878,1.21878,1.21874,1.21874,2600000.0
2008-09-02 20:09:00,1.21895,1.21897,1.21789,1.2183,79600000.0
2008-09-02 20:10:00,1.21846,1.21846,1.21768,1.21768,27800000.0
2008-09-02 20:11:00,1.21818,1.21869,1.21818,1.21853,22400000.0
2008-09-02 20:12:00,1.21861,1.21893,1.21851,1.21886,29000000.0
2008-09-02 20:13:00,1.21885,1.21926,1.21845,1.21845,31800000.0
2008-09-02 20:14:00,1.2191,1.2191,1.219,1.219,102200000.0
2008-09-02 20:15:00,1.21859,1.21975,1.21859,1.21868,102200000.0
2008-09-02 20:16:00,1.21953,1.21961,1.21872,1.21893,29400000.0
2008-09-02 20:17:00,1.21902,1.21935,1.21889,1.21923,11000000.0
2008-09-02 20:18:00,1.2195,1.2197,1.2195,1.2196,16600000.0
2008-09-02 20:19:00,1.21956,1.21958,1.21944,1.21946,16600000.0
2008-09-02 20:20:00,1.21898,1.21934,1.2189,1.21914,23200000.0
2008-09-02 20:21:00,1.21923,1.21923,1.21827,1.21841,8400000.0
2008-09-02 20:22:00,1.21863,1.21876,1.21845,1.21845,27000000.0
2008-09-02 20:23:00,1.21855,1.21929,1.2183,1.2192,24400000.0
2008-09-02 20:24:00,1.21904,1.21904,1.21845,1.21854,12800000.0
2008-09-02 20:25:00,1.21872,1.21872,1.21838,1.2187,7800000.0
2008-09-02 20:26:00,1.21832,1.21841,1.21818,1.21829,27600000.0
2008-09-02 20:27:00,1.21804,1.21863,1.21786,1.21856,48000000.0
2008-09-02 20:28:00,1.21832,1.21896,1.21832,1.21881,13000000.0
2008-09-02 20:29:00,1.21927,1.21927,1.21863,1.21863,15400000.0
2008-09-02 20:30:00,1.21861,1.21905,1.21851,1.21905,42600000.0
2008-09-02 20:31:00,1.21943,1.21951,1.21927,1.21927,13600000.0
2008-09-02 20:32:00,1.21907,1.21917,1.21885,1.21885,9400000.0
2008-09-02 20:33:00,1.21953,1.21953,1.21885,1.21891,8000000.0
2008-09-02 20:34:00,1.21913,1.21913,1.21854,1.21908,81500000.0
2008-09-02 20:35:00,1.2196,1.2198,1.2196,1.2198,10800000.0
2008-09-02 20:36:00,1.21919,1.21919,1.2185,1.21881,10800000.0
2008-09-02 20:37:00,1.21878,1.21878,1.21853,1.21853,3200000.0
2008-09-02 20:38:00,1.21883,1.21931,1.21852,1.21931,68800000.0
2008-09-02 20:39:00,1.21881,1.21882,1.21836,1.21853,14400000.0
2008-09-02 20:40:00,1.2181,1.21881,1.2181,1.21813,68800000.0
2008-09-02 20:41:00,1.21832,1.21845,1.21772,1.21772,10000000.0
2008-09-02 20:42:00,1.21799,1.2183,1.21799,1.2183,7400000.0
2008-09-02 20:43:00,1.21823,1.21858,1.21795,1.21811,17800000.0
2008-09-02 20:44:00,1.21758,1.21782,1.21757,1.21781,58200000.0
2008-09-02 20:45:00,1.21759,1.21792,1.21759,1.21792,57200000.0
2008-09-02 20:46:00,1.21824,1.21871,1.21821,1.21842,12800000.0
2008-09-02 20:47:00,1.21849,1.21921,1.21849,1.21868,55200000.0
2008-09-02 20:48:00,1.21848,1.219,1.21812,1.21831,18000000.0
2008-09-02 20:49:00,1.21801,1.21804,1.21773,1.21773,7400000.0
2008-09-02 20:50:00,1.21825,1.21832,1.21801,1.21832,16200000.0
2008-09-02 20:51:00,1.2185,1.2187,1.21837,1.21837,30800000.0
2008-09-02 20:52:00,1.21866,1.21913,1.21825,1.21858,12600000.0
2008-09-02 20:53:00,1.21817,1.21838,1.21791,1.21791,36800000.0
2008-09-02 20:54:00,1.21816,1.2185,1.21816,1.2185,6400000.0
2008-09-02 20:55:00,1.21891,1.21891,1.21803,1.21803,14600000.0
2008-09-02 20:56:00,1.21783,1.21799,1.21783,1.21799,26600000.0
2008-09-02 20:57:00,1.21831,1.21842,1.21817,1.2184,25800000.0
2008-09-02 20:58:00,1.21854,1.21854,1.21787,1.21787,31000000.0
2008-09-02 20:59:00,1.21743,1.21743,1.21694,1.21707,61800000.0
2008-09-02 21:00:00,1.21718,1.21778,1.21718,1.21752,65600000.0
2008-09-02 21:01:00,1.21743,1.2178,1.21725,1.21725,11200000.0
2008-09-02 21:02:00,1.21728,1.2179,1.21716,1.21736,153600000.0
2008-09-02 21:03:00,1.21815,1.21839,1.21799,1.21834,16800000.0
2008-09-02 21:04:00,1.2182,1.2184,1.218,1.2181,20800000.0
2008-09-02 21:05:00,1.21797,1.21797,1.21764,1.21765,20800000.0
2008-09-02 21:06:00,1.2183,1.2183,1.2181,1.2182,4200000.0
2008-09-02 21:07:00,1.21785,1.21795,1.2178,1.21795,4200000.0
2008-09-02 21:08:00,1.218,1.218,1.21773,1.21776,46800000.0
2008-09-02 21:09:00,1.2181,1.2182,1.2181,1.2182,43600000.0
2008-09-02 21:10:00,1.21793,1.2181,1.21776,1.21807,43600000.0
2008-09-02 21:11:00,1.21832,1.21901,1.21825,1.21901,11400000.0
2008-09-02 21:12:00,1.21904,1.21908,1.21885,1.21905,22000000.0
2008-09-02 21:13:00,1.2191,1.2191,1.2189,1.219,6200000.0
2008-09-02 21:14:00,1.2188,1.2188,1.2188,1.2188,6200000.0
2008-09-02 21:17:00,1.2189,1.21902,1.21879,1.21881,6200000.0
2008-09-02 21:18:00,1.21885,1.21925,1.21883,1.21888,25000000.0
2008-09-02 21:19:00,1.21893,1.21906,1.2187,1.21881,27800000.0
2008-09-02 21:20:00,1.21881,1.21894,1.21879,1.2188,36800000.0
2008-09-02 21:21:00,1.21883,1.21883,1.21854,1.21863,6200000.0
2008-09-02 21:22:00,1.21864,1.21865,1.21833,1.21833,13600000.0
2008-09-02 21:23:00,1.21888,1.21961,1.21888,1.21953,15800000.0
2008-09-02 21:24:00,1.21887,1.2191,1.21857,1.21857,17800000.0
2008-09-02 21:25:00,1.21863,1.21888,1.2185,1.21888,79800000.0
2008-09-02 21:26:00,1.21897,1.21924,1.21889,1.21893,41400000.0
2008-09-02 21:27:00,1.2188,1.2188,1.21848,1.21867,6200000.0
2008-09-02 21:28:00,1.21836,1.21862,1.21825,1.21852,14000000.0
2008-09-02 21:29:00,1.2188,1.2188,1.2188,1.2188,21800000.0
2008-09-02 21:30:00,1.21861,1.21895,1.21861,1.21884,21800000.0
2008-09-02 21:31:00,1.2185,1.21877,1.2185,1.21877,8400000.0
2008-09-02 21:32:00,1.21876,1.21902,1.21855,1.21857,9400000.0
2008-09-02 21:33:00,1.21861,1.21861,1.21796,1.21824,17400000.0
2008-09-02 21:34:00,1.21857,1.2187,1.21828,1.2186,94600000.0
2008-09-02 21:35:00,1.21869,1.219,1.21866,1.21887,82200000.0
2008-09-02 21:37:00,1.21843,1.21853,1.21843,1.21853,2600000.0
2008-09-02 21:38:00,1.21855,1.21886,1.21855,1.21886,9600000.0
2008-09-02 21:39:00,1.21829,1.21912,1.21829,1.21912,16800000.0
2008-09-02 21:40:00,1.21856,1.21901,1.21832,1.21854,18200000.0
2008-09-02 21:42:00,1.2184,1.21849,1.2184,1.21849,4000000.0
2008-09-02 21:43:00,1.21886,1.21893,1.21886,1.21893,2600000.0
2008-09-02 21:44:00,1.21902,1.21923,1.21865,1.21904,28800000.0
2008-09-02 21:45:00,1.2193,1.2193,1.21908,1.21921,4200000.0
2008-09-02 21:46:00,1.2189,1.219,1.2189,1.219,23200000.0
2008-09-02 21:47:00,1.21899,1.21899,1.21861,1.21876,23200000.0
2008-09-02 21:48:00,1.21859,1.21938,1.21859,1.21885,56000000.0
2008-09-02 21:49:00,1.21942,1.21942,1.21873,1.2188,13800000.0
2008-09-02 21:50:00,1.21855,1.21881,1.21823,1.21835,105200000.0
2008-09-02 21:51:00,1.2186,1.21893,1.21833,1.21849,91000000.0
2008-09-02 21:52:00,1.21837,1.21837,1.21806,1.21817,39000000.0
2008-09-02 21:53:00,1.21858,1.21875,1.21817,1.21856,9600000.0
2008-09-02 21:54:00,1.21812,1.21897,1.21812,1.21886,16800000.0
2008-09-02 21:55:00,1.21841,1.21869,1.21827,1.21851,12600000.0
2008-09-02 21:56:00,1.21898,1.21898,1.21859,1.2189,18400000.0
2008-09-02 21:57:00,1.2184,1.21867,1.21803,1.21842,46800000.0
2008-09-02 21:58:00,1.21879,1.21947,1.21879,1.21947,14200000.0
2008-09-02 21:59:00,1.21911,1.21911,1.21845,1.21873,47400000.0
2008-09-02 22:00:00,1.21914,1.21935,1.21886,1.21931,11200000.0
2008-09-02 22:01:00,1.21957,1.21974,1.21923,1.21966,22200000.0
2008-09-02 22:02:00,1.21951,1.21951,1.21904,1.21904,42400000.0
2008-09-02 22:03:00,1.21899,1.21943,1.21899,1.21943,14400000.0
2008-09-02 22:04:00,1.21931,1.21953,1.21918,1.21929,42200000.0
2008-09-02 22:05:00,1.21928,1.21948,1.21917,1.21917,45200000.0
2008-09-02 22:07:00,1.21885,1.21938,1.21885,1.21938,18400000.0
2008-09-02 22:08:00,1.21949,1.21949,1.21882,1.21938,94400000.0
2008-09-02 22:09:00,1.219,1.2194,1.21861,1.21861,84000000.0
2008-09-02 22:10:00,1.2188,1.2188,1.2187,1.2188,76000000.0
2008-09-02 22:11:00,1.2189,1.2189,1.2189,1.2189,76000000.0
2008-09-02 22:12:00,1.2184,1.21889,1.21833,1.21863,76000000.0
2008-09-02 22:13:00,1.21856,1.21889,1.2185,1.21889,14600000.0
2008-09-02 22:14:00,1.2188,1.2188,1.2188,1.2188,64400000.0
2008-09-02 22:15:00,1.21869,1.21869,1.21803,1.21826,64400000.0
2008-09-02 22:16:00,1.21833,1.21911,1.21833,1.2184,10200000.0
2008-09-02 22:17:00,1.2186,1.2186,1.21777,1.21777,7400000.0
2008-09-02 22:18:00,1.21741,1.21754,1.21724,1.21729,39200000.0
2008-09-02 22:20:00,1.21761,1.21794,1.21709,1.21794,17400000.0
2008-09-02 22:21:00,1.21814,1.21828,1.21787,1.21787,9400000.0
2008-09-02 22:22:00,1.2184,1.2185,1.2182,1.2184,22200000.0
2008-09-02 22:23:00,1.21832,1.21853,1.21825,1.21825,22200000.0
2008-09-02 22:25:00,1.2186,1.2187,1.2186,1.2187,12000000.0
2008-09-02 22:29:00,1.2186,1.2187,1.2186,1.2187,12000000.0
2008-09-02 22:30:00,1.2179,1.21865,1.2179,1.21809,12000000.0
2008-09-02 22:31:00,1.21782,1.21826,1.21764,1.21784,99000000.0
2008-09-02 22:32:00,1.21772,1.21781,1.21761,1.21761,122400000.0
2008-09-02 22:33:00,1.21737,1.21772,1.21737,1.21754,118200000.0
2008-09-02 22:34:00,1.21769,1.21791,1.21754,1.21764,21000000.0
2008-09-02 22:35:00,1.21821,1.21839,1.21789,1.21839,6800000.0
2008-09-02 22:36:00,1.21912,1.21912,1.21873,1.21873,7400000.0
2008-09-02 22:37:00,1.2191,1.2191,1.219,1.219,8000000.0
2008-09-02 22:38:00,1.21877,1.21877,1.21831,1.21838,8000000.0
2008-09-02 22:39:00,1.21845,1.21845,1.21826,1.2183,56000000.0
2008-09-02 22:40:00,1.21852,1.21878,1.21852,1.21857,83700000.0
2008-09-02 22:42:00,1.21863,1.21892,1.21838,1.21877,8400000.0
2008-09-02 22:43:00,1.219,1.2191,1.2189,1.2191,41400000.0
2008-09-02 22:44:00,1.2192,1.2192,1.219,1.219,41400000.0
2008-09-02 22:45:00,1.21883,1.21883,1.21855,1.21867,41400000.0
2008-09-02 22:46:00,1.21821,1.21822,1.21807,1.21809,16000000.0
2008-09-02 22:47:00,1.21784,1.21812,1.21753,1.21802,17800000.0
2008-09-02 22:48:00,1.21824,1.21903,1.21824,1.21867,86800000.0
2008-09-02 22:49:00,1.21866,1.2188,1.21815,1.21828,16600000.0
2008-09-02 22:52:00,1.21838,1.21858,1.21823,1.21842,17600000.0
2008-09-02 22:53:00,1.2183,1.21841,1.21789,1.21808,16800000.0
2008-09-02 22:54:00,1.21814,1.21826,1.21814,1.21825,19200000.0
2008-09-02 22:55:00,1.21833,1.21833,1.21774,1.21774,8800000.0
2008-09-02 22:56:00,1.21789,1.21839,1.21789,1.21839,15800000.0
2008-09-02 22:57:00,1.2184,1.21854,1.21834,1.21834,47800000.0
2008-09-02 22:58:00,1.21871,1.21897,1.21845,1.21894,8400000.0
2008-09-02 22:59:00,1.21879,1.21894,1.21868,1.21885,73000000.0
2008-09-02 23:00:00,1.21942,1.21942,1.21913,1.21913,78000000.0
2008-09-02 23:01:00,1.2192,1.2192,1.2191,1.2191,14400000.0
2008-09-02 23:03:00,1.21897,1.21927,1.2185,1.21881,14400000.0
2008-09-02 23:04:00,1.21842,1.21842,1.21787,1.21787,15400000.0
2008-09-02 23:05:00,1.21856,1.21856,1.21785,1.21818,10000000.0
2008-09-02 23:06:00,1.21789,1.21832,1.21751,1.21823,11200000.0
2008-09-02 23:07:00,1.21753,1.21807,1.21753,1.21781,11000000.0
2008-09-02 23:08:00,1.2181,1.2181,1.2179,1.2179,44000000.0
2008-09-02 23:09:00,1.21768,1.21814,1.21768,1.21814,44000000.0
2008-09-02 23:10:00,1.2181,1.2181,1.218,1.218,24600000.0
2008-09-02 23:11:00,1.21795,1.2184,1.21795,1.21802,24600000.0
2008-09-02 23:12:00,1.21781,1.21814,1.21781,1.21788,9400000.0
2008-09-02 23:13:00,1.21815,1.21875,1.21795,1.21816,17200000.0
2008-09-02 23:14:00,1.21847,1.21848,1.21769,1.21769,3600000.0
2008-09-02 23:15:00,1.21796,1.21833,1.21769,1.21807,15400000.0
2008-09-02 23:16:00,1.21783,1.21783,1.2176,1.2176,14200000.0
2008-09-02 23:17:00,1.21703,1.21733,1.21703,1.21733,3600000.0
2008-09-02 23:18:00,1.2179,1.2179,1.2178,1.2178,9400000.0
2008-09-02 23:19:00,1.2179,1.2179,1.2178,1.2178,9400000.0
2008-09-02 23:20:00,1.2171,1.21747,1.2171,1.21718,9400000.0
2008-09-02 23:21:00,1.21695,1.21713,1.21695,1.21704,9000000.0
2008-09-02 23:22:00,1.21715,1.21715,1.21682,1.21682,39000000.0
2008-09-02 23:23:00,1.21777,1.21862,1.21767,1.21789,70600000.0
2008-09-02 23:24:00,1.21794,1.21794,1.21772,1.21772,13000000.0
2008-09-02 23:25:00,1.2176,1.21793,1.2176,1.21761,8800000.0
2008-09-02 23:26:00,1.21739,1.21863,1.21739,1.21863,12400000.0
2008-09-02 23:27:00,1.21836,1.21836,1.218,1.218,18400000.0
2008-09-02 23:28:00,1.2181,1.21827,1.21787,1.21788,12200000.0
2008-09-02 23:29:00,1.21813,1.21821,1.21778,1.21813,8200000.0
2008-09-02 23:30:00,1.21801,1.21828,1.21794,1.21807,9400000.0
2008-09-02 23:31:00,1.21766,1.21812,1.21763,1.21799,7200000.0
2008-09-02 23:32:00,1.21776,1.21815,1.21762,1.21762,11000000.0
2008-09-02 23:33:00,1.2174,1.2181,1.2173,1.2179,11000000.0
2008-09-02 23:34:00,1.2181,1.2183,1.218,1.2183,11000000.0
2008-09-02 23:35:00,1.21758,1.2179,1.21758,1.21771,11000000.0
2008-09-02 23:36:00,1.2183,1.2183,1.2182,1.2183,25000000.0
2008-09-02 23:37:00,1.21783,1.21828,1.21739,1.21746,25000000.0
2008-09-02 23:38:00,1.21748,1.21773,1.21746,1.21752,30800000.0
2008-09-02 23:39:00,1.21785,1.21801,1.21757,1.21794,20600000.0
2008-09-02 23:41:00,1.21741,1.21776,1.21741,1.21743,11800000.0
2008-09-02 23:42:00,1.218,1.21814,1.21789,1.21806,11600000.0
2008-09-02 23:43:00,1.21739,1.21784,1.21715,1.21784,12800000.0
2008-09-02 23:44:00,1.21794,1.21794,1.21774,1.21774,3200000.0
2008-09-02 23:45:00,1.21761,1.218,1.21748,1.21748,62600000.0
2008-09-02 23:46:00,1.21758,1.21778,1.21755,1.21759,45400000.0
2008-09-02 23:47:00,1.21772,1.21786,1.21764,1.21764,30000000.0
2008-09-02 23:48:00,1.2178,1.21806,1.21751,1.21751,7800000.0
2008-09-02 23:49:00,1.2179,1.218,1.2178,1.2178,49200000.0
2008-09-02 23:50:00,1.218,1.218,1.2178,1.2178,49200000.0
2008-09-02 23:51:00,1.218,1.2182,1.218,1.2182,49200000.0
2008-09-02 23:53:00,1.21746,1.2179,1.21728,1.2179,49200000.0
2008-09-02 23:54:00,1.21783,1.21823,1.21783,1.21816,11200000.0
2008-09-02 23:58:00,1.21771,1.21771,1.21677,1.21677,5800000.0
2008-09-02 23:59:00,1.2177,1.2177,1.2176,1.2176,13400000.0
2008-09-03 00:00:00,1.21741,1.21741,1.21705,1.21728,13400000.0
2008-09-03 00:01:00,1.21687,1.21781,1.21687,1.21781,20200000.0
2008-09-03 00:02:00,1.2177,1.2178,1.2174,1.2178,7200000.0
2008-09-03 00:03:00,1.21705,1.21744,1.21705,1.21744,7200000.0
2008-09-03 00:04:00,1.21687,1.2173,1.21685,1.21693,18800000.0
2008-09-03 00:05:00,1.21705,1.21743,1.21705,1.21735,10400000.0
2008-09-03 00:06:00,1.21763,1.2179,1.21743,1.2179,15500000.0
2008-09-03 00:07:00,1.21731,1.21773,1.21731,1.21748,17000000.0
2008-09-03 00:08:00,1.2181,1.2181,1.2181,1.2181,15200000.0
2008-09-03 00:09:00,1.21719,1.21747,1.21719,1.21728,15200000.0
2008-09-03 00:10:00,1.21766,1.21797,1.21747,1.21769,27400000.0
2008-09-03 00:11:00,1.2173,1.21768,1.21725,1.21755,17000000.0
2008-09-03 00:12:00,1.21755,1.21755,1.21733,1.21733,15600000.0
2008-09-03 00:13:00,1.21755,1.21772,1.2173,1.21745,29800000.0
2008-09-03 00:14:00,1.21725,1.21761,1.21699,1.21753,16000000.0
2008-09-03 00:15:00,1.21734,1.2177,1.21734,1.2177,13200000.0
2008-09-03 00:16:00,1.2182,1.2183,1.2181,1.2181,19600000.0
2008-09-03 00:17:00,1.2183,1.2183,1.2182,1.2182,19600000.0
2008-09-03 00:18:00,1.21751,1.21779,1.21751,1.21769,19600000.0
2008-09-03 00:19:00,1.21798,1.21855,1.21798,1.21803,16400000.0
2008-09-03 00:20:00,1.21793,1.21801,1.21759,1.21759,18200000.0
2008-09-03 00:21:00,1.21762,1.21762,1.21695,1.21695,33400000.0
2008-09-03 00:22:00,1.21752,1.21766,1.21717,1.21738,13000000.0
2008-09-03 00:24:00,1.21761,1.21786,1.21726,1.21754,7400000.0
2008-09-03 00:25:00,1.21773,1.21828,1.21773,1.21793,13400000.0
2008-09-03 00:26:00,1.21793,1.21809,1.21789,1.21807,22400000.0
2008-09-03 00:27:00,1.2189,1.219,1.2188,1.2188,10800000.0
2008-09-03 00:28:00,1.21821,1.21865,1.21821,1.21845,10800000.0
2008-09-03 00:29:00,1.2188,1.2188,1.2188,1.2188,22200000.0
2008-09-03 00:30:00,1.21812,1.21812,1.21756,1.21769,22200000.0
2008-09-03 00:31:00,1.2185,1.2187,1.2185,1.2186,5600000.0
2008-09-03 00:32:00,1.2185,1.2185,1.2185,1.2185,5600000.0
2008-09-03 00:33:00,1.21796,1.21825,1.21773,1.21824,5600000.0
2008-09-03 00:34:00,1.21801,1.2182,1.21792,1.21818,6800000.0
2008-09-03 00:35:00,1.21841,1.21879,1.2179,1.21879,15800000.0
2008-09-03 00:36:00,1.21807,1.21861,1.21779,1.21793,39400000.0
2008-09-03 00:37:00,1.21795,1.21826,1.21787,1.21797,14800000.0
2008-09-03 00:38:00,1.2179,1.21817,1.21756,1.21817,10600000.0
2008-09-03 00:39:00,1.21754,1.21815,1.21754,1.21777,8800000.0
2008-09-03 00:40:00,1.21801,1.21852,1.21793,1.21852,25200000.0
2008-09-03 00:41:00,1.21841,1.21841,1.21799,1.21806,10000000.0
2008-09-03 00:42:00,1.21799,1.21842,1.21795,1.21795,8000000.0
2008-09-03 00:43:00,1.21805,1.2184,1.21802,1.21817,15800000.0
2008-09-03 00:44:00,1.21815,1.21837,1.21807,1.21837,14800000.0
2008-09-03 00:45:00,1.218,1.21858,1.218,1.21858,3200000.0
2008-09-03 00:46:00,1.21822,1.21835,1.21786,1.21835,11400000.0
2008-09-03 00:47:00,1.21813,1.21835,1.21801,1.21835,11600000.0
2008-09-03 00:48:00,1.2188,1.2188,1.2188,1.2188,18800000.0
2008-09-03 00:49:00,1.21857,1.21925,1.21847,1.21906,18800000.0
2008-09-03 00:50:00,1.21914,1.21914,1.21804,1.21841,20400000.0
2008-09-03 00:51:00,1.21912,1.21912,1.21841,1.21866,26000000.0
2008-09-03 00:52:00,1.21871,1.21871,1.21853,1.21869,11600000.0
2008-09-03 00:53:00,1.2184,1.21862,1.2181,1.21862,11000000.0
2008-09-03 00:54:00,1.21766,1.21825,1.21766,1.21782,10400000.0
2008-09-03 00:55:00,1.219,1.219,1.219,1.219,19000000.0
2008-09-03 00:56:00,1.21825,1.21868,1.21824,1.21836,19000000.0
2008-09-03 00:57:00,1.21818,1.21848,1.21812,1.21816,88800000.0
2008-09-03 00:58:00,1.21907,1.21907,1.21852,1.21901,17800000.0
2008-09-03 00:59:00,1.21828,1.21856,1.21798,1.21801,49600000.0
2008-09-03 01:00:00,1.21875,1.2189,1.21854,1.21854,17600000.0
2008-09-03 01:01:00,1.21907,1.21946,1.21895,1.21946,18400000.0
2008-09-03 01:02:00,1.21937,1.21937,1.21858,1.21908,60800000.0
2008-09-03 01:03:00,1.21905,1.21919,1.21866,1.21914,24200000.0
2008-09-03 01:04:00,1.2189,1.21912,1.21853,1.21908,15200000.0
2008-09-03 01:05:00,1.21917,1.21965,1.21907,1.21965,60200000.0
2008-09-03 01:06:00,1.21978,1.21978,1.21903,1.21903,11400000.0
2008-09-03 01:07:00,1.21919,1.21921,1.21869,1.21921,24800000.0
2008-09-03 01:08:00,1.21909,1.2195,1.21894,1.21894,14800000.0
2008-09-03 01:09:00,1.21909,1.2194,1.21909,1.2194,9600000.0
2008-09-03 01:10:00,1.21964,1.21964,1.21911,1.21939,9600000.0
2008-09-03 01:11:00,1.21928,1.21984,1.21928,1.21966,14000000.0
2008-09-03 01:12:00,1.21907,1.21932,1.2186,1.21924,68200000.0
2008-09-03 01:13:00,1.21921,1.21973,1.21908,1.21908,8800000.0
2008-09-03 01:14:00,1.21905,1.21905,1.21814,1.21822,74600000.0
2008-09-03 01:15:00,1.21856,1.21891,1.21854,1.2188,10800000.0
2008-09-03 01:16:00,1.2188,1.21908,1.21879,1.21908,20200000.0
2008-09-03 01:17:00,1.21945,1.21951,1.21916,1.21916,9400000.0
2008-09-03 01:18:00,1.2196,1.2198,1.2196,1.2198,23800000.0
2008-09-03 01:19:00,1.21974,1.22002,1.2194,1.22002,23800000.0
2008-09-03 01:20:00,1.21988,1.21988,1.21936,1.21981,13000000.0
2008-09-03 01:21:00,1.21916,1.21916,1.2188,1.21892,19600000.0
2008-09-03 01:22:00,1.21898,1.21898,1.21839,1.21858,38800000.0
2008-09-03 01:23:00,1.21885,1.21908,1.21821,1.21821,12800000.0
2008-09-03 01:24:00,1.21834,1.21835,1.21814,1.21824,10800000.0
2008-09-03 01:25:00,1.21874,1.21897,1.21825,1.21878,23400000.0
2008-09-03 01:26:00,1.21758,1.21833,1.21757,1.21788,57400000.0
2008-09-03 01:27:00,1.2182,1.21833,1.21773,1.21802,63000000.0
2008-09-03 01:28:00,1.21833,1.21856,1.21783,1.21811,37400000.0
2008-09-03 01:29:00,1.2178,1.21825,1.21765,1.21825,18800000.0
2008-09-03 01:30:00,1.21801,1.21844,1.21801,1.21844,11000000.0
2008-09-03 01:31:00,1.2183,1.2183,1.21787,1.21808,16400000.0
2008-09-03 01:32:00,1.21825,1.21899,1.21786,1.21831,71400000.0
2008-09-03 01:33:00,1.21855,1.21855,1.21783,1.21786,28400000.0
2008-09-03 01:34:00,1.21784,1.21834,1.21761,1.21834,17000000.0
2008-09-03 01:35:00,1.21837,1.21846,1.2182,1.21832,45600000.0
2008-09-03 01:36:00,1.21826,1.21875,1.21826,1.21875,10600000.0
2008-09-03 01:37:00,1.21907,1.2194,1.21876,1.21876,12800000.0
2008-09-03 01:38:00,1.21903,1.2193,1.21897,1.21914,19700000.0
2008-09-03 01:39:00,1.21923,1.21933,1.21906,1.21933,17400000.0
2008-09-03 01:40:00,1.21911,1.21944,1.21895,1.21944,19400000.0
2008-09-03 01:41:00,1.21884,1.21926,1.2188,1.21889,36000000.0
2008-09-03 01:42:00,1.21924,1.22026,1.21922,1.21946,87000000.0
2008-09-03 01:43:00,1.21942,1.21942,1.21855,1.21871,41000000.0
2008-09-03 01:44:00,1.21884,1.21921,1.21841,1.21841,13400000.0
2008-09-03 01:45:00,1.21841,1.21859,1.21791,1.21791,9200000.0
2008-09-03 01:46:00,1.2187,1.2188,1.2185,1.2188,27000000.0
2008-09-03 01:47:00,1.2183,1.21838,1.21815,1.21831,27000000.0
2008-09-03 01:48:00,1.21807,1.21818,1.2177,1.21782,30400000.0
2008-09-03 01:49:00,1.21756,1.21765,1.21745,1.21761,18800000.0
2008-09-03 01:50:00,1.2175,1.21811,1.2175,1.21811,19000000.0
2008-09-03 01:51:00,1.21837,1.21837,1.21798,1.21834,29200000.0
2008-09-03 01:52:00,1.21815,1.21851,1.21809,1.21826,17400000.0
2008-09-03 01:53:00,1.21796,1.21815,1.21766,1.21766,27400000.0
2008-09-03 01:54:00,1.21809,1.21828,1.21776,1.21776,19600000.0
2008-09-03 01:55:00,1.21758,1.21758,1.21684,1.21728,16000000.0
2008-09-03 01:56:00,1.21746,1.21794,1.21671,1.21671,31400000.0
2008-09-03 01:57:00,1.21645,1.21734,1.21645,1.21693,17800000.0
2008-09-03 01:58:00,1.21698,1.21734,1.21673,1.21673,50800000.0
2008-09-03 01:59:00,1.21659,1.21676,1.21636,1.21676,19800000.0
2008-09-03 02:00:00,1.21688,1.21763,1.21687,1.21724,22200000.0
2008-09-03 02:01:00,1.21687,1.21758,1.21675,1.21758,9400000.0
2008-09-03 02:02:00,1.21775,1.21775,1.21696,1.21723,16800000.0
2008-09-03 02:03:00,1.21694,1.21742,1.21694,1.2173,15400000.0
2008-09-03 02:04:00,1.21757,1.21761,1.21689,1.2169,10000000.0
2008-09-03 02:05:00,1.21735,1.21768,1.21709,1.21733,19600000.0
2008-09-03 02:06:00,1.21737,1.21766,1.21704,1.21742,14200000.0
2008-09-03 02:07:00,1.21743,1.21811,1.21743,1.21782,11000000.0
2008-09-03 02:08:00,1.21803,1.21853,1.21784,1.21799,16400000.0
2008-09-03 02:09:00,1.21756,1.2178,1.21709,1.21744,19800000.0
2008-09-03 02:10:00,1.21761,1.21761,1.21729,1.21747,13400000.0
2008-09-03 02:11:00,1.21734,1.21782,1.21733,1.21733,29200000.0
2008-09-03 02:12:00,1.21691,1.21718,1.21679,1.21684,29400000.0
2008-09-03 02:13:00,1.21684,1.21728,1.21665,1.21728,13800000.0
2008-09-03 02:14:00,1.21752,1.21752,1.21695,1.21705,19800000.0
2008-09-03 02:15:00,1.2174,1.21834,1.2174,1.21834,25200000.0
2008-09-03 02:16:00,1.21831,1.21837,1.21805,1.21805,29400000.0
2008-09-03 02:17:00,1.21802,1.21824,1.21778,1.21778,33400000.0
2008-09-03 02:18:00,1.21765,1.21853,1.21765,1.21817,13600000.0
2008-09-03 02:19:00,1.21854,1.21854,1.2181,1.2181,12400000.0
2008-09-03 02:20:00,1.21781,1.21854,1.21781,1.21854,9600000.0
2008-09-03 02:21:00,1.21875,1.21922,1.21873,1.21873,11600000.0
2008-09-03 02:22:00,1.2186,1.21919,1.21853,1.2189,18400000.0
2008-09-03 02:23:00,1.21892,1.21942,1.21892,1.2194,18800000.0
2008-09-03 02:24:00,1.21927,1.21937,1.21867,1.21903,21200000.0
2008-09-03 02:25:00,1.21947,1.21966,1.21931,1.21966,22800000.0
2008-09-03 02:26:00,1.21965,1.22008,1.21965,1.22008,18600000.0
2008-09-03 02:27:00,1.21984,1.21984,1.21922,1.21922,15600000.0
2008-09-03 02:28:00,1.21905,1.21936,1.21887,1.21905,26000000.0
2008-09-03 02:29:00,1.21914,1.21914,1.21856,1.21866,10600000.0
2008-09-03 02:30:00,1.21871,1.21909,1.21827,1.21852,21600000.0
2008-09-03 02:31:00,1.21882,1.21899,1.21841,1.21884,16400000.0
2008-09-03 02:32:00,1.21903,1.21903,1.2185,1.21867,20000000.0
2008-09-03 02:33:00,1.2187,1.21892,1.2184,1.21892,25800000.0
2008-09-03 02:34:00,1.21919,1.21919,1.2186,1.2186,9000000.0
2008-09-03 02:35:00,1.21896,1.21909,1.21885,1.21899,16600000.0
2008-09-03 02:36:00,1.2187,1.21914,1.21868,1.21868,20600000.0
2008-09-03 02:37:00,1.21887,1.21929,1.21872,1.21909,14400000.0
2008-09-03 02:38:00,1.21895,1.2193,1.21871,1.2189,21200000.0
2008-09-03 02:39:00,1.21876,1.2191,1.21872,1.2191,22400000.0
2008-09-03 02:40:00,1.21905,1.21912,1.21897,1.21897,6600000.0
2008-09-03 02:41:00,1.21909,1.21909,1.21846,1.21875,14800000.0
2008-09-03 02:42:00,1.2189,1.21929,1.21872,1.21913,11400000.0
2008-09-03 02:43:00,1.21888,1.21922,1.21863,1.21895,10000000.0
2008-09-03 02:44:00,1.21911,1.21911,1.21859,1.21907,36600000.0
2008-09-03 02:45:00,1.21881,1.21914,1.21868,1.21914,12000000.0
2008-09-03 02:46:00,1.21905,1.21957,1.21901,1.21913,19400000.0
2008-09-03 02:47:00,1.21869,1.21909,1.21869,1.21909,7600000.0
2008-09-03 02:48:00,1.21891,1.21921,1.21858,1.21905,14800000.0
2008-09-03 02:49:00,1.21892,1.21947,1.2185,1.2188,10000000.0
2008-09-03 02:50:00,1.21892,1.21923,1.21892,1.21904,15000000.0
2008-09-03 02:51:00,1.21884,1.2191,1.21884,1.21893,19600000.0
2008-09-03 02:52:00,1.21951,1.21951,1.21903,1.21922,19600000.0
2008-09-03 02:53:00,1.21934,1.21964,1.21928,1.21964,14600000.0
2008-09-03 02:54:00,1.21944,1.21944,1.21929,1.21929,4800000.0
2008-09-03 02:55:00,1.21902,1.21931,1.21895,1.21931,24200000.0
2008-09-03 02:56:00,1.21894,1.21904,1.21866,1.219,22200000.0
2008-09-03 02:57:00,1.21876,1.21908,1.21849,1.21854,13200000.0
2008-09-03 02:58:00,1.21849,1.21871,1.21802,1.21846,17600000.0
2008-09-03 02:59:00,1.21844,1.21867,1.21839,1.21849,14200000.0
2008-09-03 03:00:00,1.21817,1.21853,1.21801,1.21801,14400000.0
2008-09-03 03:01:00,1.21861,1.21861,1.2183,1.21852,15600000.0
2008-09-03 03:02:00,1.21847,1.21847,1.21778,1.21813,13800000.0
2008-09-03 03:03:00,1.2189,1.219,1.2189,1.219,19600000.0
2008-09-03 03:04:00,1.21849,1.21861,1.21831,1.21841,19600000.0
2008-09-03 03:05:00,1.21883,1.21898,1.21813,1.21814,30600000.0
2008-09-03 03:06:00,1.21844,1.21852,1.21813,1.21835,17200000.0
2008-09-03 03:07:00,1.21855,1.21855,1.21803,1.2185,23400000.0
2008-09-03 03:08:00,1.21806,1.21806,1.21754,1.21754,7600000.0
2008-09-03 03:09:00,1.2181,1.21836,1.21786,1.21794,20200000.0
2008-09-03 03:10:00,1.21824,1.21824,1.21745,1.21767,8400000.0
2008-09-03 03:11:00,1.21763,1.21782,1.21738,1.2174,7600000.0
2008-09-03 03:12:00,1.21762,1.21771,1.21748,1.21748,10400000.0
2008-09-03 03:13:00,1.21712,1.21783,1.21712,1.21781,16600000.0
2008-09-03 03:14:00,1.21728,1.21728,1.2169,1.2169,11000000.0
2008-09-03 03:15:00,1.21706,1.21742,1.21705,1.21705,13600000.0
2008-09-03 03:16:00,1.21701,1.21745,1.21686,1.21733,18400000.0
2008-09-03 03:17:00,1.21699,1.21718,1.21684,1.21704,18800000.0
2008-09-03 03:18:00,1.21713,1.21742,1.2167,1.21742,28600000.0
2008-09-03 03:19:00,1.21692,1.21758,1.21692,1.21739,8200000.0
2008-09-03 03:20:00,1.21722,1.21722,1.21685,1.21689,8800000.0
2008-09-03 03:21:00,1.21733,1.21733,1.2167,1.21675,23400000.0
2008-09-03 03:22:00,1.21668,1.21689,1.21639,1.21689,8800000.0
2008-09-03 03:23:00,1.21668,1.21708,1.2165,1.21671,22000000.0
2008-09-03 03:24:00,1.2169,1.21721,1.21678,1.21689,15800000.0
2008-09-03 03:25:00,1.21713,1.21734,1.21703,1.21717,15400000.0
2008-09-03 03:26:00,1.21718,1.21762,1.21715,1.21762,6800000.0
2008-09-03 03:27:00,1.21714,1.2177,1.21714,1.21714,16800000.0
2008-09-03 03:28:00,1.21739,1.21788,1.2173,1.21732,27800000.0
2008-09-03 03:29:00,1.21722,1.21781,1.21712,1.21712,10800000.0
2008-09-03 03:30:00,1.21528,1.21652,1.21528,1.21634,24800000.0
2008-09-03 03:31:00,1.21617,1.21617,1.21544,1.21544,9800000.0
2008-09-03 03:32:00,1.21539,1.21617,1.21539,1.21617,12400000.0
2008-09-03 03:33:00,1.2155,1.2155,1.21524,1.21527,10000000.0
2008-09-03 03:34:00,1.21509,1.21555,1.21509,1.21554,9200000.0
2008-09-03 03:35:00,1.21556,1.21604,1.21556,1.21563,16800000.0
2008-09-03 03:36:00,1.21635,1.21635,1.21578,1.21595,16000000.0
2008-09-03 03:37:00,1.21618,1.21632,1.21599,1.21632,16200000.0
2008-09-03 03:38:00,1.2162,1.2162,1.21555,1.21565,22600000.0
2008-09-03 03:39:00,1.21578,1.2165,1.21565,1.216,17200000.0
2008-09-03 03:40:00,1.2164,1.21658,1.21594,1.2161,19600000.0
2008-09-03 03:41:00,1.21634,1.21634,1.21578,1.21608,13800000.0
2008-09-03 03:42:00,1.21611,1.21617,1.21558,1.21583,19200000.0
2008-09-03 03:43:00,1.21606,1.21751,1.21593,1.21751,15000000.0
2008-09-03 03:44:00,1.21813,1.21813,1.21721,1.21765,17400000.0
2008-09-03 03:45:00,1.21796,1.21815,1.21783,1.21783,19600000.0
2008-09-03 03:46:00,1.21809,1.21809,1.21736,1.21778,11400000.0
2008-09-03 03:47:00,1.2176,1.21797,1.21703,1.21797,16000000.0
2008-09-03 03:48:00,1.21751,1.21769,1.21728,1.21754,14400000.0
2008-09-03 03:49:00,1.21783,1.21795,1.21781,1.21781,6800000.0
2008-09-03 03:50:00,1.2184,1.21898,1.21809,1.21898,37000000.0
2008-09-03 03:51:00,1.21892,1.21928,1.2189,1.21928,13200000.0
2008-09-03 03:52:00,1.21967,1.21967,1.2187,1.21879,11000000.0
2008-09-03 03:53:00,1.21848,1.21863,1.21837,1.21863,11600000.0
2008-09-03 03:54:00,1.21853,1.21892,1.21836,1.21879,15200000.0
2008-09-03 03:55:00,1.21903,1.21919,1.21866,1.21871,17000000.0
2008-09-03 03:56:00,1.21864,1.2193,1.21864,1.21907,15200000.0
2008-09-03 03:57:00,1.21931,1.21943,1.21908,1.21943,21400000.0
2008-09-03 03:58:00,1.21946,1.21973,1.2193,1.21965,14200000.0
2008-09-03 03:59:00,1.21958,1.21958,1.21919,1.21919,5200000.0
2008-09-03 04:00:00,1.21887,1.21917,1.21886,1.21901,13800000.0
2008-09-03 04:01:00,1.21921,1.21953,1.21915,1.21946,14600000.0
2008-09-03 04:03:00,1.21896,1.21925,1.21877,1.21925,16200000.0
2008-09-03 04:04:00,1.21892,1.21961,1.21892,1.2194,16600000.0
2008-09-03 04:05:00,1.21967,1.22023,1.21926,1.21926,11000000.0
2008-09-03 04:06:00,1.21971,1.22014,1.21971,1.21983,10600000.0
2008-09-03 04:07:00,1.21979,1.22039,1.21979,1.22039,15000000.0
2008-09-03 04:08:00,1.22027,1.2205,1.2198,1.22045,10000000.0
2008-09-03 04:09:00,1.22036,1.22056,1.21999,1.2205,9400000.0
2008-09-03 04:10:00,1.21991,1.22043,1.21991,1.22039,6800000.0
2008-09-03 04:11:00,1.22008,1.22025,1.22008,1.22025,6200000.0
2008-09-03 04:12:00,1.22045,1.22065,1.22029,1.22046,15800000.0
2008-09-03 04:13:00,1.2209,1.2209,1.2209,1.2209,3000000.0
2008-09-03 04:14:00,1.22033,1.22033,1.21966,1.21994,3000000.0
2008-09-03 04:15:00,1.22001,1.22044,1.22001,1.22001,16000000.0
2008-09-03 04:16:00,1.21978,1.22032,1.21959,1.22022,23800000.0
2008-09-03 04:17:00,1.21976,1.21976,1.21958,1.21958,10600000.0
2008-09-03 04:18:00,1.21952,1.21992,1.21928,1.21954,21600000.0
2008-09-03 04:19:00,1.21985,1.22014,1.2196,1.22014,18000000.0
2008-09-03 04:20:00,1.21998,1.22033,1.21988,1.22033,15400000.0
2008-09-03 04:21:00,1.21966,1.22011,1.21956,1.22003,22800000.0
2008-09-03 04:22:00,1.21996,1.21998,1.21973,1.2198,13200000.0
2008-09-03 04:23:00,1.21978,1.22022,1.21978,1.21988,11600000.0
2008-09-03 04:24:00,1.21964,1.22006,1.21953,1.21979,22800000.0
2008-09-03 04:25:00,1.22019,1.22031,1.2195,1.2197,16000000.0
2008-09-03 04:26:00,1.21978,1.22002,1.21968,1.22002,8000000.0
2008-09-03 04:27:00,1.21986,1.21994,1.21942,1.21942,15600000.0
2008-09-03 04:28:00,1.2199,1.2199,1.21921,1.21931,22200000.0
2008-09-03 04:29:00,1.21955,1.21977,1.21924,1.21937,26600000.0
2008-09-03 04:30:00,1.21944,1.21988,1.21944,1.21988,9000000.0
2008-09-03 04:31:00,1.21959,1.2197,1.2192,1.2197,17200000.0
2008-09-03 04:32:00,1.21971,1.22013,1.21937,1.22013,16000000.0
2008-09-03 04:33:00,1.2202,1.2202,1.2202,1.2202,10000000.0
2008-09-03 04:34:00,1.21951,1.21971,1.21937,1.21945,10000000.0
2008-09-03 04:35:00,1.21926,1.21977,1.21926,1.21977,11600000.0
2008-09-03 04:36:00,1.21975,1.21994,1.21961,1.21972,17400000.0
2008-09-03 04:37:00,1.21993,1.2201,1.21955,1.21973,13600000.0
2008-09-03 04:38:00,1.2201,1.2202,1.2201,1.2202,7000000.0
2008-09-03 04:39:00,1.21985,1.2201,1.21974,1.22006,7000000.0
2008-09-03 04:40:00,1.21996,1.21996,1.21992,1.21992,2600000.0
2008-09-03 04:41:00,1.21992,1.2202,1.21959,1.2202,9800000.0
2008-09-03 04:42:00,1.22005,1.22024,1.21976,1.21998,11400000.0
2008-09-03 04:43:00,1.21973,1.21973,1.21965,1.21965,8200000.0
2008-09-03 04:44:00,1.21962,1.2199,1.21949,1.21968,10400000.0
2008-09-03 04:45:00,1.21964,1.21964,1.2193,1.21934,16200000.0
2008-09-03 04:46:00,1.22006,1.22014,1.21975,1.22014,14400000.0
2008-09-03 04:47:00,1.22017,1.22017,1.21967,1.21992,10000000.0
2008-09-03 04:48:00,1.22046,1.22079,1.22041,1.22063,11400000.0
2008-09-03 04:49:00,1.22038,1.22071,1.22021,1.2204,9400000.0
2008-09-03 04:50:00,1.22021,1.22078,1.22021,1.22048,21800000.0
2008-09-03 04:51:00,1.22082,1.22082,1.22039,1.22048,9000000.0
2008-09-03 04:52:00,1.22077,1.22077,1.21999,1.2201,8000000.0
2008-09-03 04:53:00,1.21978,1.22056,1.21978,1.22048,10200000.0
2008-09-03 04:54:00,1.22021,1.22021,1.21953,1.21973,17800000.0
2008-09-03 04:55:00,1.21951,1.21968,1.2189,1.21914,19200000.0
2008-09-03 04:56:00,1.21954,1.21954,1.21915,1.21915,7200000.0
2008-09-03 04:57:00,1.21989,1.21989,1.21924,1.21952,11600000.0
2008-09-03 04:58:00,1.21879,1.21921,1.21879,1.21911,12000000.0
2008-09-03 04:59:00,1.2188,1.21944,1.2188,1.21906,3600000.0
2008-09-03 05:00:00,1.21986,1.22008,1.21975,1.22008,13600000.0
2008-09-03 05:01:00,1.21995,1.21995,1.21989,1.21989,9000000.0
2008-09-03 05:02:00,1.21954,1.21969,1.21943,1.21962,12600000.0
2008-09-03 05:03:00,1.21943,1.21984,1.2191,1.21984,10200000.0
2008-09-03 05:04:00,1.21991,1.22009,1.2199,1.22009,5800000.0
2008-09-03 05:05:00,1.21985,1.21985,1.21909,1.21909,13600000.0
2008-09-03 05:06:00,1.21906,1.21962,1.21897,1.219,11400000.0
2008-09-03 05:07:00,1.21868,1.21912,1.21862,1.21891,11000000.0
2008-09-03 05:08:00,1.21951,1.21951,1.21889,1.21909,13800000.0
2008-09-03 05:09:00,1.2197,1.2199,1.2197,1.2198,37800000.0
2008-09-03 05:10:00,1.21903,1.21954,1.21903,1.21939,37800000.0
2008-09-03 05:11:00,1.21929,1.21974,1.21923,1.21923,33000000.0
2008-09-03 05:13:00,1.21953,1.21974,1.21931,1.21931,20600000.0
2008-09-03 05:14:00,1.21929,1.21953,1.21925,1.21934,13000000.0
2008-09-03 05:15:00,1.2198,1.2198,1.2196,1.2197,11600000.0
2008-09-03 05:16:00,1.2198,1.2199,1.2198,1.2199,11600000.0
2008-09-03 05:17:00,1.21943,1.21969,1.21939,1.21965,11600000.0
2008-09-03 05:18:00,1.21908,1.21981,1.21908,1.21981,12800000.0
2008-09-03 05:19:00,1.21969,1.21995,1.21966,1.21975,19000000.0
2008-09-03 05:20:00,1.22007,1.22007,1.21937,1.22005,21200000.0
2008-09-03 05:21:00,1.21967,1.22003,1.21967,1.22003,4200000.0
2008-09-03 05:22:00,1.21976,1.22023,1.21976,1.21987,13200000.0
2008-09-03 05:23:00,1.21978,1.21978,1.21923,1.21975,20400000.0
2008-09-03 05:24:00,1.21991,1.22009,1.21963,1.21992,16200000.0
2008-09-03 05:25:00,1.21971,1.22,1.21947,1.21973,11000000.0
2008-09-03 05:26:00,1.21987,1.21987,1.21949,1.21964,31400000.0
2008-09-03 05:27:00,1.21937,1.21974,1.21916,1.21935,15600000.0
2008-09-03 05:28:00,1.22015,1.22061,1.21997,1.22015,23600000.0
2008-09-03 05:29:00,1.22019,1.22042,1.21985,1.22034,14000000.0
2008-09-03 05:30:00,1.22033,1.22033,1.21987,1.21989,9600000.0
2008-09-03 05:31:00,1.22054,1.22054,1.21993,1.22024,11200000.0
2008-09-03 05:32:00,1.22037,1.22063,1.22014,1.22033,20000000.0
2008-09-03 05:33:00,1.22013,1.22075,1.22013,1.22075,7400000.0
2008-09-03 05:34:00,1.22104,1.22162,1.22104,1.22162,11200000.0
2008-09-03 05:35:00,1.22158,1.22177,1.22158,1.22162,7400000.0
2008-09-03 05:36:00,1.22147,1.22233,1.22128,1.22202,13400000.0
2008-09-03 05:37:00,1.22233,1.22233,1.2215,1.22177,14800000.0
2008-09-03 05:38:00,1.22206,1.22206,1.22146,1.22146,9800000.0
2008-09-03 05:39:00,1.22178,1.22228,1.22175,1.22205,10400000.0
2008-09-03 05:40:00,1.22194,1.22218,1.22194,1.222,17400000.0
2008-09-03 05:41:00,1.22193,1.22203,1.22175,1.22198,12200000.0
2008-09-03 05:42:00,1.2227,1.2227,1.2226,1.2226,27600000.0
2008-09-03 05:43:00,1.22205,1.22214,1.22155,1.22206,27600000.0
2008-09-03 05:44:00,1.22197,1.22269,1.2219,1.22269,22800000.0
2008-09-03 05:45:00,1.22226,1.22261,1.22226,1.22261,2000000.0
2008-09-03 05:46:00,1.22237,1.22259,1.22201,1.22242,21800000.0
2008-09-03 05:47:00,1.22269,1.22269,1.22219,1.22219,9600000.0
2008-09-03 05:48:00,1.22287,1.22343,1.22284,1.22301,19200000.0
2008-09-03 05:49:00,1.22311,1.22311,1.22274,1.22289,10000000.0
2008-09-03 05:50:00,1.2237,1.2239,1.2237,1.2238,16200000.0
2008-09-03 05:51:00,1.22318,1.22318,1.22246,1.22288,16200000.0
2008-09-03 05:52:00,1.22323,1.22323,1.22297,1.22323,15400000.0
2008-09-03 05:53:00,1.22313,1.22313,1.22285,1.22313,11200000.0
2008-09-03 05:54:00,1.22324,1.22388,1.22312,1.22363,23200000.0
2008-09-03 05:55:00,1.22332,1.22332,1.22286,1.22295,12600000.0
2008-09-03 05:56:00,1.2228,1.22284,1.22261,1.22261,24600000.0
2008-09-03 05:57:00,1.22274,1.22323,1.22274,1.22284,38000000.0
2008-09-03 05:58:00,1.22317,1.22352,1.22317,1.22352,5600000.0
2008-09-03 05:59:00,1.22373,1.22373,1.22313,1.22331,23600000.0
2008-09-03 06:00:00,1.22304,1.22328,1.2226,1.22328,14600000.0
2008-09-03 06:01:00,1.22316,1.22316,1.22271,1.22271,11200000.0
2008-09-03 06:02:00,1.22268,1.22279,1.22255,1.22264,11600000.0
2008-09-03 06:03:00,1.22279,1.22297,1.22232,1.22297,12200000.0
2008-09-03 06:04:00,1.22308,1.22308,1.22272,1.22297,18600000.0
2008-09-03 06:05:00,1.22264,1.22286,1.22249,1.22267,8200000.0
2008-09-03 06:06:00,1.22228,1.22272,1.22228,1.22254,19200000.0
2008-09-03 06:07:00,1.22265,1.22301,1.22247,1.22247,17600000.0
2008-09-03 06:08:00,1.22255,1.22308,1.22217,1.22308,14800000.0
2008-09-03 06:09:00,1.22237,1.22298,1.22233,1.22241,30600000.0
2008-09-03 06:10:00,1.22199,1.22283,1.22199,1.2227,6800000.0
2008-09-03 06:11:00,1.22296,1.22327,1.22287,1.2231,20400000.0
2008-09-03 06:12:00,1.22233,1.2238,1.22233,1.22315,13800000.0
2008-09-03 06:13:00,1.22267,1.22374,1.22267,1.22312,14400000.0
2008-09-03 06:14:00,1.22331,1.22347,1.2229,1.22347,19000000.0
2008-09-03 06:15:00,1.22337,1.22382,1.2231,1.22382,8200000.0
2008-09-03 06:16:00,1.22355,1.22355,1.22196,1.22241,13000000.0
2008-09-03 06:17:00,1.22284,1.22319,1.22251,1.22319,14200000.0
2008-09-03 06:18:00,1.22249,1.22298,1.22216,1.22298,13400000.0
2008-09-03 06:19:00,1.22304,1.22379,1.22293,1.22379,13600000.0
2008-09-03 06:20:00,1.22412,1.22434,1.2237,1.2237,15400000.0
2008-09-03 06:21:00,1.22414,1.22424,1.22343,1.22343,15400000.0
2008-09-03 06:22:00,1.22325,1.22359,1.22287,1.22359,19800000.0
2008-09-03 06:23:00,1.22348,1.22359,1.22293,1.22293,13200000.0
2008-09-03 06:24:00,1.22308,1.22308,1.22245,1.22253,12000000.0
2008-09-03 06:25:00,1.22284,1.22316,1.22277,1.22302,16600000.0
2008-09-03 06:26:00,1.22215,1.22242,1.2217,1.2221,15000000.0
2008-09-03 06:27:00,1.22232,1.22256,1.2221,1.2221,20200000.0
2008-09-03 06:28:00,1.22255,1.22331,1.22238,1.22274,32000000.0
2008-09-03 06:29:00,1.22276,1.22351,1.22276,1.2234,20400000.0
2008-09-03 06:30:00,1.22302,1.22345,1.22242,1.22345,14200000.0
2008-09-03 06:31:00,1.22333,1.22346,1.2228,1.22346,10800000.0
2008-09-03 06:32:00,1.22347,1.22347,1.22298,1.22313,11600000.0
2008-09-03 06:33:00,1.22278,1.22333,1.22265,1.22302,18800000.0
2008-09-03 06:34:00,1.22298,1.2232,1.22229,1.22257,29400000.0
2008-09-03 06:35:00,1.2218,1.22285,1.2218,1.22285,20200000.0
2008-09-03 06:36:00,1.2226,1.22282,1.22209,1.22217,29400000.0
2008-09-03 06:37:00,1.22212,1.22245,1.22189,1.22216,13400000.0
2008-09-03 06:38:00,1.2223,1.22247,1.22174,1.22183,17600000.0
2008-09-03 06:39:00,1.22186,1.22232,1.22179,1.22179,19800000.0
2008-09-03 06:40:00,1.22208,1.22233,1.22197,1.22203,11800000.0
2008-09-03 06:41:00,1.22222,1.22222,1.22172,1.22205,12400000.0
2008-09-03 06:42:00,1.22237,1.22276,1.22214,1.22276,15000000.0
2008-09-03 06:43:00,1.22233,1.22244,1.22196,1.22202,26400000.0
2008-09-03 06:44:00,1.22188,1.22266,1.22188,1.22218,14000000.0
2008-09-03 06:45:00,1.22204,1.22225,1.22192,1.22225,14200000.0
2008-09-03 06:46:00,1.22174,1.22203,1.22149,1.22187,11200000.0
2008-09-03 06:47:00,1.22175,1.222,1.22136,1.2219,12200000.0
2008-09-03 06:48:00,1.22204,1.22204,1.22151,1.22151,17000000.0
2008-09-03 06:49:00,1.22118,1.22202,1.22118,1.22202,11000000.0
2008-09-03 06:50:00,1.22149,1.22185,1.22143,1.22145,25600000.0
2008-09-03 06:51:00,1.22229,1.22229,1.22184,1.22187,12800000.0
2008-09-03 06:52:00,1.22173,1.2221,1.22157,1.22157,6200000.0
2008-09-03 06:53:00,1.22222,1.2232,1.22222,1.22292,19000000.0
2008-09-03 06:54:00,1.2225,1.22257,1.22208,1.22227,9400000.0
2008-09-03 06:55:00,1.22201,1.22228,1.22201,1.2222,19200000.0
2008-09-03 06:56:00,1.22253,1.22287,1.22239,1.22287,34200000.0
2008-09-03 06:57:00,1.2227,1.22292,1.22204,1.22204,17800000.0
2008-09-03 06:58:00,1.22213,1.22233,1.22211,1.22233,17000000.0
2008-09-03 06:59:00,1.22209,1.22224,1.22193,1.2222,16400000.0
2008-09-03 07:00:00,1.22178,1.22226,1.22161,1.22208,14600000.0
2008-09-03 07:01:00,1.22207,1.22221,1.22185,1.22217,34600000.0
2008-09-03 07:02:00,1.2219,1.2222,1.22178,1.22212,15800000.0
2008-09-03 07:03:00,1.22109,1.222,1.22109,1.22196,8800000.0
2008-09-03 07:04:00,1.22178,1.22207,1.22154,1.22207,27200000.0
2008-09-03 07:05:00,1.22205,1.22205,1.22114,1.22154,11800000.0
2008-09-03 07:06:00,1.22168,1.222,1.22168,1.22183,12800000.0
2008-09-03 07:07:00,1.22152,1.22192,1.22111,1.22144,11400000.0
2008-09-03 07:08:00,1.22179,1.22242,1.2216,1.22242,20800000.0
2008-09-03 07:09:00,1.22209,1.2226,1.22209,1.2222,14400000.0
2008-09-03 07:10:00,1.22197,1.22197,1.22189,1.22189,5400000.0
2008-09-03 07:11:00,1.22121,1.22146,1.22103,1.22112,22400000.0
2008-09-03 07:12:00,1.22114,1.22122,1.22114,1.22122,2600000.0
2008-09-03 07:13:00,1.22164,1.2218,1.22164,1.22174,12900000.0
2008-09-03 07:14:00,1.22169,1.22169,1.22144,1.22144,11800000.0
2008-09-03 07:15:00,1.22075,1.22171,1.22051,1.22171,20000000.0
2008-09-03 07:16:00,1.22145,1.22145,1.22082,1.22125,7800000.0
2008-09-03 07:17:00,1.22127,1.22127,1.22058,1.22058,22000000.0
2008-09-03 07:18:00,1.22091,1.22107,1.22014,1.22014,17200000.0
2008-09-03 07:19:00,1.22053,1.22116,1.22053,1.22102,17400000.0
2008-09-03 07:20:00,1.222,1.22205,1.22165,1.22195,20600000.0
2008-09-03 07:21:00,1.22144,1.22144,1.22091,1.22091,20400000.0
2008-09-03 07:22:00,1.22118,1.22163,1.22052,1.22072,11600000.0
2008-09-03 07:23:00,1.22039,1.22123,1.22039,1.22123,15800000.0
2008-09-03 07:24:00,1.22145,1.22178,1.22119,1.22119,21000000.0
2008-09-03 07:25:00,1.22187,1.22187,1.2217,1.2217,9000000.0
2008-09-03 07:26:00,1.22188,1.22188,1.22138,1.22156,11600000.0
2008-09-03 07:27:00,1.22166,1.22189,1.2214,1.22189,10400000.0
2008-09-03 07:28:00,1.22138,1.22184,1.22138,1.22183,15800000.0
2008-09-03 07:29:00,1.2222,1.22311,1.2222,1.22283,24000000.0
2008-09-03 07:30:00,1.22319,1.22393,1.22297,1.22365,18200000.0
2008-09-03 07:31:00,1.22332,1.22332,1.22286,1.22313,21000000.0
2008-09-03 07:32:00,1.22318,1.22349,1.22299,1.22321,15800000.0
2008-09-03 07:33:00,1.22331,1.22341,1.22306,1.22319,16000000.0
2008-09-03 07:34:00,1.22341,1.22374,1.22307,1.22307,32200000.0
2008-09-03 07:35:00,1.22331,1.22344,1.22303,1.22319,14200000.0
2008-09-03 07:36:00,1.22311,1.22352,1.22311,1.22343,16000000.0
2008-09-03 07:37:00,1.2236,1.22371,1.22338,1.2234,12000000.0
2008-09-03 07:38:00,1.22347,1.22402,1.22326,1.22402,23400000.0
2008-09-03 07:39:00,1.22352,1.22384,1.22337,1.22337,16200000.0
2008-09-03 07:40:00,1.22309,1.2234,1.22309,1.22324,18000000.0
2008-09-03 07:41:00,1.22336,1.22361,1.22304,1.22333,13400000.0
2008-09-03 07:42:00,1.2231,1.2233,1.22266,1.2229,32200000.0
2008-09-03 07:43:00,1.22262,1.22295,1.22252,1.22283,19200000.0
2008-09-03 07:44:00,1.22269,1.22269,1.22218,1.22228,13600000.0
2008-09-03 07:45:00,1.2221,1.22284,1.22192,1.22222,15400000.0
2008-09-03 07:46:00,1.22256,1.22277,1.22173,1.22186,15400000.0
2008-09-03 07:47:00,1.22205,1.2223,1.22158,1.22158,19400000.0
2008-09-03 07:48:00,1.22148,1.22163,1.22136,1.22136,16400000.0
2008-09-03 07:49:00,1.2213,1.22157,1.2213,1.2214,15600000.0
2008-09-03 07:50:00,1.22193,1.22193,1.2214,1.22184,17200000.0
2008-09-03 07:51:00,1.22189,1.22232,1.22189,1.22202,10800000.0
2008-09-03 07:52:00,1.22178,1.22192,1.22145,1.2217,19800000.0
2008-09-03 07:53:00,1.2217,1.22215,1.22165,1.22215,14400000.0
2008-09-03 07:54:00,1.22225,1.22225,1.22133,1.2217,17200000.0
2008-09-03 07:55:00,1.2214,1.22181,1.22138,1.22138,15800000.0
2008-09-03 07:56:00,1.22198,1.22225,1.22183,1.22203,11600000.0
2008-09-03 07:57:00,1.2218,1.22208,1.22169,1.22169,18800000.0
2008-09-03 07:58:00,1.22203,1.22236,1.22152,1.22236,14000000.0
2008-09-03 07:59:00,1.2221,1.22235,1.22193,1.22204,14200000.0
2008-09-03 08:00:00,1.22201,1.22238,1.22201,1.22224,19400000.0
2008-09-03 08:01:00,1.22236,1.22253,1.22216,1.22247,9400000.0
2008-09-03 08:02:00,1.22252,1.22303,1.2222,1.22222,11200000.0
2008-09-03 08:03:00,1.22308,1.22327,1.2225,1.22266,28400000.0
2008-09-03 08:04:00,1.22236,1.2227,1.22214,1.2227,14000000.0
2008-09-03 08:05:00,1.22253,1.22315,1.22253,1.22306,14800000.0
2008-09-03 08:06:00,1.22317,1.22374,1.22306,1.22324,14200000.0
2008-09-03 08:07:00,1.22329,1.22379,1.22314,1.22314,20400000.0
2008-09-03 08:08:00,1.22339,1.22355,1.22292,1.22316,34800000.0
2008-09-03 08:09:00,1.22313,1.22313,1.2224,1.2224,17000000.0
2008-09-03 08:10:00,1.2225,1.2228,1.22235,1.22252,11400000.0
2008-09-03 08:11:00,1.22266,1.22318,1.22263,1.22269,10600000.0
2008-09-03 08:12:00,1.22254,1.22352,1.22254,1.22327,18800000.0
2008-09-03 08:13:00,1.22281,1.2233,1.22281,1.22316,16200000.0
2008-09-03 08:14:00,1.22325,1.22372,1.22325,1.22359,17400000.0
2008-09-03 08:15:00,1.22333,1.22368,1.2231,1.22367,15200000.0
2008-09-03 08:16:00,1.22319,1.22345,1.22312,1.22312,18200000.0
2008-09-03 08:17:00,1.22299,1.22364,1.22282,1.22364,14600000.0
2008-09-03 08:18:00,1.22398,1.22401,1.22358,1.22358,11000000.0
2008-09-03 08:19:00,1.22372,1.22426,1.22372,1.22384,16200000.0
2008-09-03 08:20:00,1.22438,1.22448,1.2239,1.22416,19800000.0
2008-09-03 08:21:00,1.22434,1.22467,1.22423,1.22466,18600000.0
2008-09-03 08:22:00,1.22425,1.22425,1.22353,1.2237,30000000.0
2008-09-03 08:23:00,1.22449,1.22491,1.22433,1.22457,16600000.0
2008-09-03 08:24:00,1.22449,1.22511,1.22449,1.2251,21000000.0
2008-09-03 08:25:00,1.22506,1.22506,1.22438,1.22479,16400000.0
2008-09-03 08:26:00,1.22414,1.22433,1.22406,1.22421,10200000.0
2008-09-03 08:27:00,1.22393,1.2246,1.22393,1.22427,21000000.0
2008-09-03 08:28:00,1.22384,1.22476,1.22384,1.22421,15000000.0
2008-09-03 08:29:00,1.22414,1.22429,1.22382,1.22429,16800000.0
2008-09-03 08:30:00,1.22404,1.22445,1.22376,1.22445,22800000.0
2008-09-03 08:31:00,1.22409,1.22468,1.22406,1.22468,25800000.0
2008-09-03 08:32:00,1.22446,1.22506,1.22446,1.22506,16600000.0
2008-09-03 08:33:00,1.22504,1.22505,1.22473,1.22493,20600000.0
2008-09-03 08:34:00,1.22486,1.22491,1.2247,1.22489,11600000.0
2008-09-03 08:35:00,1.22502,1.22502,1.22424,1.22448,24000000.0
2008-09-03 08:36:00,1.22455,1.22487,1.22455,1.22462,13800000.0
2008-09-03 08:37:00,1.22472,1.22518,1.22441,1.22512,13000000.0
2008-09-03 08:38:00,1.22479,1.22565,1.22438,1.22561,20400000.0
2008-09-03 08:39:00,1.22464,1.22516,1.22446,1.22446,16200000.0
2008-09-03 08:40:00,1.22502,1.22526,1.22491,1.22512,10400000.0
2008-09-03 08:41:00,1.2249,1.22521,1.2249,1.22511,13600000.0
2008-09-03 08:42:00,1.22481,1.22553,1.22479,1.22499,27800000.0
2008-09-03 08:43:00,1.22449,1.2248,1.22422,1.2248,12000000.0
2008-09-03 08:44:00,1.2247,1.22505,1.22468,1.22469,15600000.0
2008-09-03 08:45:00,1.22435,1.22498,1.22435,1.22488,5800000.0
2008-09-03 08:46:00,1.22447,1.22447,1.22434,1.22434,13800000.0
2008-09-03 08:47:00,1.22451,1.22484,1.22434,1.2246,36600000.0
2008-09-03 08:48:00,1.22461,1.22461,1.22412,1.22412,8400000.0
2008-09-03 08:49:00,1.22459,1.22459,1.22391,1.22406,22600000.0
2008-09-03 08:50:00,1.2235,1.22399,1.22324,1.22386,10800000.0
2008-09-03 08:51:00,1.22427,1.2245,1.22385,1.2245,26400000.0
2008-09-03 08:52:00,1.22446,1.22446,1.22405,1.22421,12800000.0
2008-09-03 08:53:00,1.22341,1.22388,1.22341,1.2236,13600000.0
2008-09-03 08:54:00,1.22386,1.22406,1.22384,1.224,15400000.0
2008-09-03 08:55:00,1.22438,1.22511,1.22438,1.2245,28000000.0
2008-09-03 08:56:00,1.22491,1.22491,1.22439,1.2244,14400000.0
2008-09-03 08:57:00,1.22486,1.22528,1.2247,1.2247,10800000.0
2008-09-03 08:58:00,1.22498,1.22513,1.22465,1.22465,19000000.0
2008-09-03 08:59:00,1.22439,1.22439,1.22396,1.22416,14800000.0
2008-09-03 09:00:00,1.2241,1.22423,1.22372,1.224,16000000.0
2008-09-03 09:01:00,1.22421,1.22445,1.22395,1.22409,15600000.0
2008-09-03 09:02:00,1.22373,1.22435,1.22373,1.22385,17800000.0
2008-09-03 09:03:00,1.2235,1.22423,1.22316,1.22423,11800000.0
2008-09-03 09:04:00,1.22462,1.22462,1.22396,1.22396,12600000.0
2008-09-03 09:05:00,1.22365,1.22404,1.22322,1.2236,18600000.0
2008-09-03 09:06:00,1.22343,1.22387,1.22333,1.22338,9800000.0
2008-09-03 09:07:00,1.22331,1.22376,1.22331,1.22354,8200000.0
2008-09-03 09:08:00,1.22368,1.22409,1.22329,1.22409,17400000.0
2008-09-03 09:09:00,1.22371,1.22371,1.22338,1.22352,11400000.0
2008-09-03 09:10:00,1.2233,1.22365,1.22289,1.22291,16400000.0
2008-09-03 09:11:00,1.2225,1.22301,1.2225,1.22261,9400000.0
2008-09-03 09:12:00,1.2226,1.2226,1.22226,1.22243,15000000.0
2008-09-03 09:13:00,1.22225,1.2224,1.22184,1.22205,15400000.0
2008-09-03 09:14:00,1.22239,1.22239,1.22188,1.2221,16200000.0
2008-09-03 09:15:00,1.22256,1.22256,1.22214,1.22222,13200000.0
2008-09-03 09:16:00,1.22232,1.22247,1.22171,1.22194,19800000.0
2008-09-03 09:17:00,1.22168,1.22197,1.22112,1.22112,11600000.0
2008-09-03 09:18:00,1.22103,1.22117,1.22077,1.22077,9400000.0
2008-09-03 09:19:00,1.22067,1.22086,1.22053,1.22073,14600000.0
2008-09-03 09:20:00,1.22021,1.22087,1.22021,1.22032,19600000.0
2008-09-03 09:21:00,1.22023,1.22023,1.2197,1.21986,20800000.0
2008-09-03 09:22:00,1.22021,1.22086,1.21998,1.22015,20000000.0
2008-09-03 09:23:00,1.22053,1.22123,1.22049,1.22123,13400000.0
2008-09-03 09:24:00,1.22114,1.22139,1.22074,1.22139,21000000.0
2008-09-03 09:25:00,1.22067,1.22092,1.22049,1.22051,31200000.0
2008-09-03 09:26:00,1.22049,1.22094,1.2204,1.2204,20000000.0
2008-09-03 09:27:00,1.22054,1.22054,1.22029,1.22042,13200000.0
2008-09-03 09:28:00,1.22063,1.22136,1.22063,1.22106,19600000.0
2008-09-03 09:29:00,1.22103,1.22142,1.22103,1.22114,29200000.0
2008-09-03 09:30:00,1.22097,1.22133,1.22041,1.22133,36000000.0
2008-09-03 09:31:00,1.22106,1.22171,1.22075,1.22147,22600000.0
2008-09-03 09:32:00,1.22181,1.22181,1.22106,1.22106,19400000.0
2008-09-03 09:33:00,1.2212,1.22177,1.2209,1.2212,28400000.0
2008-09-03 09:34:00,1.22145,1.22152,1.22079,1.22111,13600000.0
2008-09-03 09:35:00,1.22144,1.22159,1.2209,1.22104,23400000.0
2008-09-03 09:36:00,1.22101,1.22135,1.2207,1.2207,12400000.0
2008-09-03 09:37:00,1.22071,1.2209,1.22064,1.22072,11400000.0
2008-09-03 09:38:00,1.22092,1.22122,1.22083,1.22122,21400000.0
2008-09-03 09:39:00,1.22097,1.22097,1.22019,1.22081,17000000.0
2008-09-03 09:40:00,1.22016,1.2202,1.21973,1.21981,16000000.0
2008-09-03 09:41:00,1.22011,1.22011,1.21951,1.21995,13600000.0
2008-09-03 09:42:00,1.21968,1.21984,1.21952,1.21984,22000000.0
2008-09-03 09:43:00,1.21973,1.22097,1.21973,1.22039,22000000.0
2008-09-03 09:44:00,1.22053,1.2208,1.22002,1.2208,14200000.0
2008-09-03 09:45:00,1.22074,1.22081,1.2201,1.2201,26600000.0
2008-09-03 09:46:00,1.22036,1.221,1.22027,1.22048,19600000.0
2008-09-03 09:47:00,1.22094,1.22119,1.22038,1.22105,9800000.0
2008-09-03 09:48:00,1.22078,1.22148,1.22064,1.22064,22600000.0
2008-09-03 09:49:00,1.22109,1.22118,1.22078,1.22096,11000000.0
2008-09-03 09:50:00,1.22093,1.2216,1.22093,1.22135,20200000.0
2008-09-03 09:51:00,1.22101,1.22117,1.22086,1.22096,9400000.0
2008-09-03 09:52:00,1.22097,1.22135,1.22081,1.22113,18800000.0
2008-09-03 09:53:00,1.22128,1.22128,1.22084,1.22084,11200000.0
2008-09-03 09:54:00,1.22038,1.22093,1.22024,1.22049,22400000.0
2008-09-03 09:55:00,1.22051,1.22116,1.2203,1.22116,15400000.0
2008-09-03 09:56:00,1.22144,1.22201,1.22124,1.2215,16800000.0
2008-09-03 09:57:00,1.2222,1.2222,1.2216,1.2219,18200000.0
2008-09-03 09:58:00,1.22138,1.22138,1.22071,1.22098,18200000.0
2008-09-03 09:59:00,1.22094,1.22103,1.22051,1.22058,12800000.0
2008-09-03 10:00:00,1.22024,1.22105,1.22024,1.22063,10200000.0
2008-09-03 10:01:00,1.22044,1.22105,1.22038,1.22038,16400000.0
2008-09-03 10:02:00,1.22082,1.22085,1.22012,1.22077,34000000.0
2008-09-03 10:03:00,1.22042,1.22084,1.22019,1.22062,16800000.0
2008-09-03 10:04:00,1.22076,1.22087,1.22044,1.22087,20000000.0
2008-09-03 10:05:00,1.22031,1.22057,1.22029,1.22056,10600000.0
2008-09-03 10:06:00,1.22049,1.22082,1.22034,1.22034,13000000.0
2008-09-03 10:07:00,1.21964,1.2203,1.21964,1.21988,12400000.0
2008-09-03 10:08:00,1.21978,1.22041,1.21978,1.22005,18800000.0
2008-09-03 10:09:00,1.21986,1.22018,1.21963,1.22012,15600000.0
2008-09-03 10:10:00,1.22053,1.22053,1.2197,1.21983,17400000.0
2008-09-03 10:11:00,1.22,1.22055,1.2198,1.2198,29600000.0
2008-09-03 10:12:00,1.22005,1.22005,1.21933,1.21944,26400000.0
2008-09-03 10:13:00,1.21976,1.22006,1.21955,1.21993,8200000.0
2008-09-03 10:14:00,1.21994,1.22001,1.2195,1.2195,19000000.0
2008-09-03 10:15:00,1.2198,1.22003,1.21938,1.22003,8200000.0
2008-09-03 10:16:00,1.21984,1.21984,1.21935,1.21947,13200000.0
2008-09-03 10:17:00,1.21961,1.21995,1.2193,1.21931,11600000.0
2008-09-03 10:18:00,1.2194,1.21962,1.21939,1.21944,15400000.0
2008-09-03 10:19:00,1.21914,1.21919,1.21862,1.21866,33600000.0
2008-09-03 10:20:00,1.21868,1.21868,1.21804,1.21804,21000000.0
2008-09-03 10:21:00,1.21839,1.21903,1.21833,1.21833,20000000.0
2008-09-03 10:22:00,1.21858,1.21919,1.21858,1.2188,19200000.0
2008-09-03 10:23:00,1.21869,1.21915,1.21859,1.21859,13400000.0
2008-09-03 10:24:00,1.21843,1.21921,1.21843,1.21908,12800000.0
2008-09-03 10:25:00,1.21958,1.21977,1.21921,1.21953,22000000.0
2008-09-03 10:26:00,1.21979,1.22015,1.21968,1.21992,14400000.0
2008-09-03 10:27:00,1.21979,1.22076,1.21979,1.22076,14800000.0
2008-09-03 10:28:00,1.22047,1.22051,1.22007,1.22028,11200000.0
2008-09-03 10:29:00,1.22033,1.22074,1.21953,1.21953,13800000.0
2008-09-03 10:30:00,1.21973,1.22002,1.21963,1.21973,11400000.0
2008-09-03 10:31:00,1.21962,1.22001,1.2195,1.2195,12600000.0
2008-09-03 10:32:00,1.22009,1.22009,1.21963,1.21971,17200000.0
2008-09-03 10:33:00,1.21951,1.21982,1.21938,1.21942,14800000.0
2008-09-03 10:34:00,1.21956,1.21993,1.21948,1.21972,16400000.0
2008-09-03 10:35:00,1.21952,1.22024,1.21945,1.2199,14200000.0
2008-09-03 10:36:00,1.22062,1.22095,1.22034,1.22034,15200000.0
2008-09-03 10:37:00,1.2209,1.2209,1.22035,1.2204,20200000.0
2008-09-03 10:38:00,1.22019,1.22037,1.2195,1.2202,13800000.0
2008-09-03 10:39:00,1.22012,1.22044,1.2198,1.22022,25000000.0
2008-09-03 10:40:00,1.22036,1.22075,1.22016,1.2207,25400000.0
2008-09-03 10:41:00,1.22082,1.22082,1.22022,1.22042,21200000.0
2008-09-03 10:42:00,1.22035,1.22056,1.21997,1.21997,18400000.0
2008-09-03 10:43:00,1.22065,1.22135,1.2205,1.22099,15000000.0
2008-09-03 10:44:00,1.22142,1.22142,1.22052,1.22055,8800000.0
2008-09-03 10:45:00,1.22052,1.22062,1.22038,1.22057,13800000.0
2008-09-03 10:46:00,1.22061,1.22134,1.22055,1.22104,12600000.0
2008-09-03 10:47:00,1.22095,1.22125,1.22055,1.22075,25200000.0
2008-09-03 10:48:00,1.2205,1.22116,1.2205,1.22067,23200000.0
2008-09-03 10:49:00,1.2214,1.22187,1.2213,1.22179,24000000.0
2008-09-03 10:50:00,1.22163,1.22184,1.2211,1.2211,20200000.0
2008-09-03 10:51:00,1.2214,1.22171,1.22129,1.22155,7000000.0
2008-09-03 10:52:00,1.22198,1.2221,1.22134,1.2221,9400000.0
2008-09-03 10:53:00,1.22182,1.22213,1.22148,1.22213,28000000.0
2008-09-03 10:54:00,1.22205,1.22231,1.22175,1.22175,23600000.0
2008-09-03 10:55:00,1.22219,1.22219,1.22145,1.22182,18600000.0
2008-09-03 10:56:00,1.22184,1.22235,1.22171,1.22184,10800000.0
2008-09-03 10:57:00,1.22202,1.22283,1.22196,1.22218,11000000.0
2008-09-03 10:58:00,1.2224,1.2224,1.22176,1.22202,19600000.0
2008-09-03 10:59:00,1.22238,1.22238,1.22155,1.22181,15200000.0
2008-09-03 11:00:00,1.22282,1.22288,1.22236,1.22269,15600000.0
2008-09-03 11:01:00,1.22184,1.2223,1.22176,1.2223,9400000.0
2008-09-03 11:02:00,1.22244,1.22262,1.222,1.22209,15400000.0
2008-09-03 11:03:00,1.22153,1.22271,1.22153,1.22261,19000000.0
2008-09-03 11:04:00,1.22257,1.22295,1.22242,1.22277,15200000.0
2008-09-03 11:05:00,1.22276,1.22291,1.22248,1.22248,13800000.0
2008-09-03 11:06:00,1.22268,1.22328,1.22267,1.22304,39200000.0
2008-09-03 11:07:00,1.2232,1.2232,1.22256,1.22302,11400000.0
2008-09-03 11:08:00,1.2233,1.22363,1.22282,1.22305,16000000.0
2008-09-03 11:09:00,1.22324,1.2236,1.22322,1.22351,20400000.0
2008-09-03 11:10:00,1.22322,1.22369,1.22303,1.22343,28600000.0
2008-09-03 11:11:00,1.22298,1.22367,1.22278,1.22299,22800000.0
2008-09-03 11:12:00,1.22267,1.22272,1.2223,1.2223,20000000.0
2008-09-03 11:13:00,1.22201,1.22255,1.22183,1.22255,20400000.0
2008-09-03 11:14:00,1.22259,1.22279,1.22248,1.22251,15800000.0
2008-09-03 11:15:00,1.22282,1.22282,1.22228,1.22266,17000000.0
2008-09-03 11:16:00,1.2228,1.22297,1.22249,1.22293,14000000.0
2008-09-03 11:17:00,1.22257,1.22295,1.22222,1.22257,15800000.0
2008-09-03 11:18:00,1.22262,1.22302,1.22252,1.22302,12000000.0
2008-09-03 11:19:00,1.2232,1.22333,1.22271,1.22317,14600000.0
2008-09-03 11:20:00,1.22289,1.22313,1.22289,1.22308,21600000.0
2008-09-03 11:21:00,1.22309,1.22335,1.22288,1.22295,16800000.0
2008-09-03 11:22:00,1.2226,1.22292,1.22236,1.22236,18600000.0
2008-09-03 11:23:00,1.22269,1.22307,1.22249,1.22307,24800000.0
2008-09-03 11:24:00,1.22271,1.2232,1.22259,1.22285,24600000.0
2008-09-03 11:25:00,1.22294,1.22301,1.22252,1.22294,14600000.0
2008-09-03 11:26:00,1.22265,1.22308,1.22255,1.22302,19200000.0
2008-09-03 11:27:00,1.22262,1.22271,1.22239,1.22268,17600000.0
2008-09-03 11:28:00,1.22276,1.22303,1.22231,1.22231,8800000.0
2008-09-03 11:29:00,1.22284,1.22327,1.2228,1.2229,15200000.0
2008-09-03 11:30:00,1.22291,1.22328,1.22274,1.22328,21600000.0
2008-09-03 11:31:00,1.2227,1.2229,1.22212,1.22212,19000000.0
2008-09-03 11:32:00,1.22211,1.22235,1.22199,1.22201,26800000.0
2008-09-03 11:33:00,1.2222,1.22264,1.22203,1.22264,12400000.0
2008-09-03 11:34:00,1.22273,1.22302,1.22234,1.22234,13200000.0
2008-09-03 11:35:00,1.22254,1.22309,1.2225,1.22254,27400000.0
2008-09-03 11:36:00,1.22254,1.22254,1.22202,1.22202,13200000.0
2008-09-03 11:37:00,1.22225,1.2227,1.22225,1.22262,17800000.0
2008-09-03 11:38:00,1.22264,1.22333,1.22264,1.22333,12600000.0
2008-09-03 11:39:00,1.2233,1.2233,1.2229,1.2229,23200000.0
2008-09-03 11:40:00,1.22284,1.22324,1.22284,1.22309,13200000.0
2008-09-03 11:41:00,1.22298,1.22344,1.22298,1.22328,8600000.0
2008-09-03 11:42:00,1.22283,1.22311,1.22244,1.22244,23200000.0
2008-09-03 11:43:00,1.2231,1.2232,1.223,1.223,13200000.0
2008-09-03 11:44:00,1.22299,1.22299,1.22271,1.2228,13200000.0
2008-09-03 11:45:00,1.2229,1.2229,1.22233,1.22281,13600000.0
2008-09-03 11:46:00,1.22258,1.22302,1.22231,1.22291,18600000.0
2008-09-03 11:47:00,1.22298,1.22298,1.22218,1.22255,18800000.0
2008-09-03 11:48:00,1.22225,1.22236,1.22207,1.22219,17400000.0
2008-09-03 11:49:00,1.22165,1.22197,1.22165,1.22174,11000000.0
2008-09-03 11:50:00,1.22159,1.22192,1.22125,1.22141,22800000.0
2008-09-03 11:51:00,1.22121,1.22129,1.22074,1.22129,16400000.0
2008-09-03 11:52:00,1.22121,1.22121,1.22076,1.22099,10600000.0
2008-09-03 11:53:00,1.22053,1.22134,1.22053,1.22108,12200000.0
2008-09-03 11:54:00,1.22127,1.22127,1.22059,1.22089,23000000.0
2008-09-03 11:55:00,1.22087,1.22112,1.22055,1.22066,13000000.0
2008-09-03 11:56:00,1.22037,1.2209,1.22018,1.22035,19200000.0
2008-09-03 11:57:00,1.22036,1.22072,1.22036,1.22069,9600000.0
2008-09-03 11:58:00,1.22044,1.22082,1.22044,1.2208,29400000.0
2008-09-03 11:59:00,1.22068,1.22086,1.2201,1.22086,26400000.0
2008-09-03 12:00:00,1.22042,1.22044,1.22005,1.22036,16400000.0
2008-09-03 12:01:00,1.22078,1.22101,1.22058,1.22101,11600000.0
2008-09-03 12:02:00,1.22135,1.22158,1.22104,1.22158,17000000.0
2008-09-03 12:03:00,1.22085,1.22085,1.22038,1.22054,18200000.0
2008-09-03 12:04:00,1.22034,1.22077,1.22033,1.22077,13600000.0
2008-09-03 12:05:00,1.22098,1.22141,1.22079,1.22141,28000000.0
2008-09-03 12:06:00,1.22126,1.22167,1.2211,1.22167,44400000.0
2008-09-03 12:07:00,1.22145,1.22161,1.22122,1.22142,22000000.0
2008-09-03 12:08:00,1.22156,1.22223,1.22156,1.22189,51400000.0
2008-09-03 12:09:00,1.22215,1.22238,1.22181,1.22198,14800000.0
2008-09-03 12:10:00,1.22196,1.22196,1.22154,1.22154,71400000.0
2008-09-03 12:11:00,1.22155,1.22177,1.22142,1.22169,27400000.0
2008-09-03 12:12:00,1.22174,1.22174,1.22162,1.22166,19400000.0
2008-09-03 12:13:00,1.22136,1.22163,1.22128,1.22155,21200000.0
2008-09-03 12:14:00,1.22167,1.22188,1.22164,1.22188,37800000.0
2008-09-03 12:15:00,1.22213,1.2223,1.2219,1.22206,16400000.0
2008-09-03 12:16:00,1.22175,1.22189,1.22156,1.22162,12000000.0
2008-09-03 12:17:00,1.22147,1.22147,1.22117,1.22126,67900000.0
2008-09-03 12:18:00,1.221,1.22131,1.22089,1.2212,102200000.0
2008-09-03 12:19:00,1.22158,1.22166,1.22141,1.22144,43200000.0
2008-09-03 12:20:00,1.22168,1.22182,1.22157,1.22161,37800000.0
2008-09-03 12:21:00,1.22175,1.22211,1.22162,1.2217,58800000.0
2008-09-03 12:22:00,1.22155,1.22194,1.22122,1.22127,89800000.0
2008-09-03 12:23:00,1.22085,1.22153,1.22085,1.22115,17400000.0
2008-09-03 12:24:00,1.22091,1.22099,1.22077,1.22077,42000000.0
2008-09-03 12:25:00,1.22102,1.22118,1.22067,1.22089,153800000.0
2008-09-03 12:26:00,1.22145,1.22169,1.22118,1.22149,19400000.0
2008-09-03 12:27:00,1.22103,1.2212,1.22081,1.22087,21800000.0
2008-09-03 12:28:00,1.22068,1.22107,1.22062,1.22106,43200000.0
2008-09-03 12:29:00,1.22135,1.22147,1.22086,1.22086,7800000.0
2008-09-03 12:30:00,1.22104,1.22109,1.2207,1.22073,18800000.0
2008-09-03 12:31:00,1.22117,1.22169,1.22117,1.22161,91200000.0
2008-09-03 12:32:00,1.22144,1.22144,1.22083,1.22108,106400000.0
2008-09-03 12:33:00,1.22094,1.22144,1.22078,1.22141,24000000.0
2008-09-03 12:34:00,1.22147,1.22147,1.22103,1.22146,70600000.0
2008-09-03 12:35:00,1.22137,1.22137,1.22094,1.22102,30800000.0
2008-09-03 12:36:00,1.22091,1.2211,1.22077,1.22079,36400000.0
2008-09-03 12:37:00,1.22085,1.22135,1.22085,1.22113,24200000.0
2008-09-03 12:38:00,1.22136,1.22189,1.22136,1.22165,11800000.0
2008-09-03 12:39:00,1.22202,1.2222,1.22181,1.22198,50000000.0
2008-09-03 12:40:00,1.22191,1.22232,1.22187,1.22204,62400000.0
2008-09-03 12:41:00,1.2226,1.2228,1.2225,1.2226,73000000.0
2008-09-03 12:42:00,1.22199,1.22237,1.22189,1.22191,73000000.0
2008-09-03 12:43:00,1.22205,1.22253,1.22205,1.22232,42200000.0
2008-09-03 12:44:00,1.22224,1.22262,1.22221,1.22231,55400000.0
2008-09-03 12:45:00,1.2222,1.22237,1.22204,1.22223,57800000.0
2008-09-03 12:46:00,1.22218,1.22245,1.22216,1.22219,26600000.0
2008-09-03 12:47:00,1.2229,1.2229,1.2227,1.2227,21800000.0
2008-09-03 12:48:00,1.22235,1.22256,1.22233,1.22247,21800000.0
2008-09-03 12:49:00,1.22258,1.22287,1.22258,1.22277,30200000.0
2008-09-03 12:50:00,1.22274,1.22274,1.22212,1.22212,7800000.0
2008-09-03 12:51:00,1.22235,1.22248,1.22216,1.22233,19800000.0
2008-09-03 12:52:00,1.22241,1.22241,1.22205,1.2221,75600000.0
2008-09-03 12:53:00,1.22225,1.22243,1.22213,1.22243,92000000.0
2008-09-03 12:54:00,1.22259,1.22284,1.22251,1.22255,73000000.0
2008-09-03 12:55:00,1.22234,1.22234,1.2215,1.22163,47600000.0
2008-09-03 12:56:00,1.22173,1.22177,1.22128,1.22142,25800000.0
2008-09-03 12:57:00,1.22125,1.22125,1.22106,1.22114,22600000.0
2008-09-03 12:58:00,1.22126,1.22137,1.22119,1.22121,26400000.0
2008-09-03 12:59:00,1.22117,1.22138,1.2209,1.2209,13400000.0
2008-09-03 13:00:00,1.22075,1.22087,1.22071,1.22071,51400000.0
2008-09-03 13:01:00,1.2214,1.2214,1.2213,1.2213,130800000.0
2008-09-03 13:02:00,1.2212,1.2214,1.2212,1.2212,130800000.0
2008-09-03 13:03:00,1.22049,1.22115,1.22045,1.22068,130800000.0
2008-09-03 13:04:00,1.22066,1.22085,1.22004,1.22071,23400000.0
2008-09-03 13:05:00,1.22087,1.22094,1.22059,1.22094,14200000.0
2008-09-03 13:06:00,1.22074,1.22102,1.22074,1.22081,80000000.0
2008-09-03 13:07:00,1.22095,1.22103,1.22089,1.22103,50200000.0
2008-09-03 13:08:00,1.22084,1.22125,1.22084,1.22096,76400000.0
2008-09-03 13:09:00,1.22095,1.22117,1.22067,1.22084,79400000.0
2008-09-03 13:10:00,1.2212,1.2212,1.2211,1.2211,14600000.0
2008-09-03 13:11:00,1.22102,1.22112,1.22061,1.22089,14600000.0
2008-09-03 13:12:00,1.22031,1.22043,1.22031,1.22043,31000000.0
2008-09-03 13:13:00,1.2204,1.2204,1.22017,1.22017,87300000.0
2008-09-03 13:14:00,1.2206,1.2207,1.2203,1.2204,12400000.0
2008-09-03 13:15:00,1.22014,1.2205,1.2199,1.2199,12400000.0
2008-09-03 13:16:00,1.22059,1.22059,1.21991,1.22045,16000000.0
2008-09-03 13:17:00,1.22018,1.22038,1.22004,1.22006,18200000.0
2008-09-03 13:18:00,1.22028,1.22046,1.22028,1.22043,11600000.0
2008-09-03 13:19:00,1.22086,1.22097,1.22086,1.22097,17400000.0
2008-09-03 13:20:00,1.22098,1.2215,1.22098,1.2214,55600000.0
2008-09-03 13:21:00,1.22163,1.22193,1.22163,1.22191,47100000.0
2008-09-03 13:22:00,1.22169,1.22228,1.2214,1.22152,12800000.0
2008-09-03 13:23:00,1.22207,1.2224,1.22153,1.22222,23800000.0
2008-09-03 13:24:00,1.22191,1.22228,1.22181,1.22227,11800000.0
2008-09-03 13:25:00,1.22201,1.22201,1.22169,1.22169,11200000.0
2008-09-03 13:26:00,1.2215,1.2215,1.22134,1.22135,18400000.0
2008-09-03 13:27:00,1.22133,1.22164,1.22107,1.22107,48400000.0
2008-09-03 13:28:00,1.22107,1.22139,1.22105,1.22121,66400000.0
2008-09-03 13:29:00,1.22162,1.22173,1.2212,1.22156,16400000.0
2008-09-03 13:30:00,1.2223,1.2223,1.2214,1.2214,46900000.0
2008-09-03 13:31:00,1.22142,1.22154,1.22094,1.22094,12200000.0
2008-09-03 13:32:00,1.22135,1.22136,1.2208,1.22103,28800000.0
2008-09-03 13:33:00,1.2213,1.22135,1.22089,1.22095,58400000.0
2008-09-03 13:34:00,1.22096,1.22114,1.22081,1.22089,17400000.0
2008-09-03 13:35:00,1.22103,1.22111,1.22063,1.22089,18200000.0
2008-09-03 13:36:00,1.22059,1.22092,1.22038,1.22048,26400000.0
2008-09-03 13:37:00,1.22054,1.22066,1.22028,1.2205,41600000.0
2008-09-03 13:38:00,1.22023,1.22078,1.22023,1.22061,15000000.0
2008-09-03 13:39:00,1.22094,1.22138,1.22079,1.22082,11000000.0
2008-09-03 13:40:00,1.22123,1.22123,1.22064,1.22077,9800000.0
2008-09-03 13:41:00,1.22083,1.22099,1.22057,1.22085,26400000.0
2008-09-03 13:42:00,1.22069,1.22107,1.22028,1.22028,47000000.0
2008-09-03 13:43:00,1.22025,1.22081,1.22012,1.2205,35400000.0
2008-09-03 13:44:00,1.22024,1.2207,1.22011,1.2207,19600000.0
2008-09-03 13:45:00,1.22096,1.22112,1.22071,1.22084,17600000.0
2008-09-03 13:46:00,1.2206,1.22099,1.2206,1.22074,37700000.0
2008-09-03 13:47:00,1.22079,1.22088,1.22054,1.22082,55200000.0
2008-09-03 13:48:00,1.2211,1.2213,1.221,1.221,9000000.0
2008-09-03 13:49:00,1.22017,1.22059,1.22016,1.22059,9000000.0
2008-09-03 13:50:00,1.22015,1.2203,1.22011,1.22011,6800000.0
2008-09-03 13:51:00,1.2204,1.2205,1.2204,1.2205,19000000.0
2008-09-03 13:52:00,1.22026,1.22026,1.21968,1.21968,19000000.0
2008-09-03 13:53:00,1.2199,1.22028,1.21968,1.22016,18200000.0
2008-09-03 13:54:00,1.22007,1.22051,1.21986,1.21986,9000000.0
2008-09-03 13:55:00,1.21982,1.22011,1.21964,1.22007,18800000.0
2008-09-03 13:56:00,1.2202,1.2202,1.2202,1.2202,22200000.0
2008-09-03 13:57:00,1.2198,1.22016,1.2198,1.22016,22200000.0
2008-09-03 13:58:00,1.22033,1.2205,1.21996,1.21996,76400000.0
2008-09-03 13:59:00,1.21928,1.2193,1.21885,1.2193,92200000.0
2008-09-03 14:00:00,1.21942,1.21968,1.21916,1.21954,25800000.0
2008-09-03 14:01:00,1.2195,1.2195,1.21901,1.21901,43400000.0
2008-09-03 14:02:00,1.21916,1.21995,1.21916,1.21964,9400000.0
2008-09-03 14:03:00,1.21978,1.21988,1.21976,1.21979,37400000.0
2008-09-03 14:04:00,1.21977,1.22002,1.21971,1.2198,32800000.0
2008-09-03 14:05:00,1.21981,1.22012,1.21981,1.22003,18400000.0
2008-09-03 14:06:00,1.21956,1.22035,1.21942,1.22035,24400000.0
2008-09-03 14:07:00,1.22035,1.22035,1.21975,1.21975,24600000.0
2008-09-03 14:08:00,1.21993,1.22019,1.21966,1.2199,38400000.0
2008-09-03 14:09:00,1.21983,1.22004,1.21974,1.22004,22400000.0
2008-09-03 14:10:00,1.22013,1.22053,1.21997,1.22052,42400000.0
2008-09-03 14:11:00,1.21989,1.22049,1.21984,1.21986,19000000.0
2008-09-03 14:12:00,1.22078,1.22134,1.22078,1.22134,17600000.0
2008-09-03 14:13:00,1.2213,1.2213,1.22093,1.22093,21400000.0
2008-09-03 14:14:00,1.22091,1.22138,1.22082,1.22086,48800000.0
2008-09-03 14:15:00,1.2209,1.22121,1.22088,1.2211,5600000.0
2008-09-03 14:16:00,1.22175,1.22199,1.2215,1.22153,13600000.0
2008-09-03 14:17:00,1.22121,1.22123,1.22094,1.22094,12600000.0
2008-09-03 14:18:00,1.22093,1.22138,1.22093,1.22127,14800000.0
2008-09-03 14:19:00,1.22159,1.22184,1.22121,1.22138,48000000.0
2008-09-03 14:20:00,1.22119,1.22155,1.22112,1.22155,29000000.0
2008-09-03 14:21:00,1.22172,1.22207,1.22134,1.22207,20400000.0
2008-09-03 14:22:00,1.22111,1.22126,1.22088,1.2209,28000000.0
2008-09-03 14:23:00,1.22106,1.22106,1.22045,1.22045,24200000.0
2008-09-03 14:24:00,1.22052,1.22053,1.21997,1.2204,23400000.0
2008-09-03 14:25:00,1.22049,1.22138,1.22049,1.22072,17800000.0
2008-09-03 14:26:00,1.22076,1.22107,1.22033,1.22107,19700000.0
2008-09-03 14:27:00,1.22065,1.22102,1.22065,1.22084,80500000.0
2008-09-03 14:28:00,1.22091,1.22118,1.22072,1.22072,36000000.0
2008-09-03 14:29:00,1.22082,1.22082,1.22055,1.22055,32600000.0
2008-09-03 14:30:00,1.22053,1.22064,1.2204,1.2204,25400000.0
2008-09-03 14:31:00,1.22021,1.22044,1.21998,1.22012,15000000.0
2008-09-03 14:32:00,1.22057,1.22067,1.22036,1.22062,18000000.0
2008-09-03 14:33:00,1.22052,1.22068,1.22041,1.22049,32600000.0
2008-09-03 14:34:00,1.22048,1.22101,1.22044,1.22076,68200000.0
2008-09-03 14:35:00,1.22052,1.22081,1.22028,1.22047,107600000.0
2008-09-03 14:36:00,1.22099,1.2215,1.22085,1.22092,50800000.0
2008-09-03 14:37:00,1.22081,1.22096,1.22014,1.22014,12400000.0
2008-09-03 14:38:00,1.21897,1.21966,1.21897,1.21966,18800000.0
2008-09-03 14:39:00,1.21993,1.22022,1.21961,1.21988,13600000.0
2008-09-03 14:40:00,1.22004,1.2201,1.2197,1.2197,18600000.0
2008-09-03 14:41:00,1.2195,1.21983,1.21895,1.21907,56200000.0
2008-09-03 14:42:00,1.21898,1.21988,1.21898,1.21942,14200000.0
2008-09-03 14:43:00,1.22011,1.22042,1.21988,1.22008,31800000.0
2008-09-03 14:44:00,1.22028,1.22028,1.21973,1.21981,14600000.0
2008-09-03 14:45:00,1.21979,1.22002,1.21938,1.21944,24000000.0
2008-09-03 14:46:00,1.21979,1.21992,1.21942,1.21942,12200000.0
2008-09-03 14:47:00,1.21945,1.22073,1.21945,1.22056,24600000.0
2008-09-03 14:48:00,1.22069,1.22074,1.22023,1.22023,77800000.0
2008-09-03 14:49:00,1.22043,1.22113,1.22033,1.22062,93000000.0
2008-09-03 14:50:00,1.22093,1.2214,1.22087,1.22107,63400000.0
2008-09-03 14:51:00,1.22114,1.22114,1.22062,1.22074,27600000.0
2008-09-03 14:52:00,1.22122,1.22144,1.22105,1.22114,33600000.0
2008-09-03 14:53:00,1.22149,1.22234,1.22149,1.222,84100000.0
2008-09-03 14:54:00,1.22234,1.22245,1.22215,1.2223,27400000.0
2008-09-03 14:55:00,1.22265,1.2232,1.22263,1.2228,18400000.0
2008-09-03 14:56:00,1.22258,1.22265,1.22252,1.2226,28000000.0
2008-09-03 14:57:00,1.22266,1.22278,1.22266,1.22269,49200000.0
2008-09-03 14:58:00,1.2224,1.2224,1.22134,1.22208,13400000.0
2008-09-03 14:59:00,1.22165,1.22184,1.22115,1.22115,48200000.0
2008-09-03 15:00:00,1.2214,1.2214,1.22079,1.22119,16400000.0
2008-09-03 15:01:00,1.2216,1.22177,1.22125,1.22175,15200000.0
2008-09-03 15:02:00,1.22156,1.22188,1.22097,1.22097,28400000.0
2008-09-03 15:03:00,1.2212,1.2215,1.22113,1.22142,39400000.0
2008-09-03 15:04:00,1.22108,1.22108,1.22053,1.22071,51200000.0
2008-09-03 15:05:00,1.22054,1.22144,1.22054,1.22117,53400000.0
2008-09-03 15:06:00,1.22121,1.22194,1.22096,1.22125,9400000.0
2008-09-03 15:07:00,1.2215,1.22163,1.2213,1.22139,35200000.0
2008-09-03 15:08:00,1.22106,1.22106,1.22075,1.22075,10000000.0
2008-09-03 15:09:00,1.22107,1.22129,1.22056,1.22076,28400000.0
2008-09-03 15:10:00,1.22098,1.22098,1.22009,1.22055,28400000.0
2008-09-03 15:11:00,1.22086,1.22162,1.22086,1.22133,51100000.0
2008-09-03 15:12:00,1.22172,1.22191,1.22094,1.22094,81400000.0
2008-09-03 15:13:00,1.22073,1.22165,1.22073,1.22165,77200000.0
2008-09-03 15:14:00,1.22152,1.22166,1.22089,1.22089,88600000.0
2008-09-03 15:15:00,1.22091,1.22151,1.22077,1.22122,67200000.0
2008-09-03 15:16:00,1.22097,1.22133,1.22032,1.22032,14400000.0
2008-09-03 15:17:00,1.22051,1.22089,1.22046,1.22066,92200000.0
2008-09-03 15:18:00,1.22086,1.22086,1.22032,1.22032,79000000.0
2008-09-03 15:19:00,1.22025,1.22114,1.22025,1.22114,90500000.0
2008-09-03 15:20:00,1.2208,1.22124,1.22066,1.22104,138600000.0
2008-09-03 15:21:00,1.22092,1.22139,1.22065,1.22065,118600000.0
2008-09-03 15:22:00,1.22056,1.22056,1.22005,1.22016,37400000.0
2008-09-03 15:23:00,1.22031,1.22056,1.22014,1.22023,49200000.0
2008-09-03 15:24:00,1.22011,1.22038,1.2198,1.2198,18600000.0
2008-09-03 15:25:00,1.21996,1.22004,1.2195,1.22004,16000000.0
2008-09-03 15:26:00,1.21978,1.22009,1.21949,1.22009,46200000.0
2008-09-03 15:27:00,1.2201,1.22012,1.21945,1.21958,87200000.0
2008-09-03 15:28:00,1.2197,1.2197,1.21908,1.21912,134800000.0
2008-09-03 15:29:00,1.21937,1.21937,1.21866,1.21866,17600000.0
2008-09-03 15:30:00,1.21803,1.21803,1.21762,1.21791,6800000.0
2008-09-03 15:31:00,1.2184,1.21866,1.2184,1.21866,54600000.0
2008-09-03 15:32:00,1.21873,1.21896,1.21837,1.21837,14600000.0
2008-09-03 15:33:00,1.21834,1.21874,1.21815,1.21874,121300000.0
2008-09-03 15:34:00,1.21828,1.21869,1.21793,1.21797,107300000.0
2008-09-03 15:35:00,1.21833,1.21923,1.21833,1.21923,101100000.0
2008-09-03 15:36:00,1.21919,1.21952,1.21904,1.21921,135600000.0
2008-09-03 15:37:00,1.21909,1.2193,1.21871,1.21873,118200000.0
2008-09-03 15:38:00,1.2192,1.21927,1.21878,1.21927,26800000.0
2008-09-03 15:39:00,1.21872,1.2192,1.21844,1.21865,10600000.0
2008-09-03 15:40:00,1.21796,1.21796,1.21697,1.21705,106800000.0
2008-09-03 15:41:00,1.2166,1.21759,1.21656,1.21759,9600000.0
2008-09-03 15:42:00,1.21757,1.21788,1.21729,1.2177,109400000.0
2008-09-03 15:43:00,1.21796,1.21873,1.21796,1.21873,97000000.0
2008-09-03 15:44:00,1.21904,1.21989,1.21904,1.21989,92800000.0
2008-09-03 15:45:00,1.21948,1.21967,1.21921,1.21924,96400000.0
2008-09-03 15:46:00,1.21919,1.21941,1.21912,1.21912,64400000.0
2008-09-03 15:47:00,1.2194,1.22004,1.21935,1.21957,100000000.0
2008-09-03 15:48:00,1.21934,1.21965,1.21934,1.21939,87800000.0
2008-09-03 15:49:00,1.21974,1.22052,1.21974,1.22052,49000000.0
2008-09-03 15:50:00,1.22011,1.22052,1.21968,1.21978,76400000.0
2008-09-03 15:51:00,1.21936,1.21939,1.21903,1.21904,83400000.0
2008-09-03 15:52:00,1.21908,1.21935,1.21902,1.21932,88400000.0
2008-09-03 15:53:00,1.21899,1.21922,1.21884,1.2189,102800000.0
2008-09-03 15:54:00,1.21869,1.21888,1.21825,1.21826,68000000.0
2008-09-03 15:55:00,1.21834,1.21889,1.21834,1.21856,61800000.0
2008-09-03 15:56:00,1.2184,1.21865,1.21823,1.2183,77600000.0
2008-09-03 15:57:00,1.21821,1.21838,1.21811,1.2183,64600000.0
2008-09-03 15:58:00,1.21819,1.2185,1.2179,1.21795,79400000.0
2008-09-03 15:59:00,1.21793,1.21856,1.21767,1.21827,105200000.0
2008-09-03 16:00:00,1.21837,1.21884,1.21831,1.21855,133600000.0
2008-09-03 16:01:00,1.2184,1.2184,1.2178,1.21824,11400000.0
2008-09-03 16:02:00,1.21762,1.21762,1.217,1.21704,107000000.0
2008-09-03 16:03:00,1.21691,1.21809,1.21691,1.21794,80800000.0
2008-09-03 16:04:00,1.21823,1.21823,1.21777,1.21782,87800000.0
2008-09-03 16:05:00,1.21769,1.21769,1.21738,1.21745,105200000.0
2008-09-03 16:06:00,1.21733,1.21796,1.21733,1.21787,97200000.0
2008-09-03 16:07:00,1.21782,1.21782,1.21736,1.21748,85400000.0
2008-09-03 16:08:00,1.21733,1.21769,1.21733,1.21769,57200000.0
2008-09-03 16:09:00,1.2181,1.2185,1.21791,1.21803,25600000.0
2008-09-03 16:10:00,1.21784,1.21836,1.21763,1.21764,70800000.0
2008-09-03 16:11:00,1.21751,1.21824,1.21751,1.21774,77400000.0
2008-09-03 16:12:00,1.21822,1.21844,1.21806,1.21816,72800000.0
2008-09-03 16:13:00,1.21811,1.21843,1.21802,1.21806,105800000.0
2008-09-03 16:14:00,1.2183,1.21851,1.21809,1.21812,91600000.0
2008-09-03 16:15:00,1.21845,1.21845,1.21795,1.21795,65200000.0
2008-09-03 16:16:00,1.21828,1.21828,1.21798,1.21807,44600000.0
2008-09-03 16:17:00,1.21819,1.21869,1.21819,1.21869,94000000.0
2008-09-03 16:18:00,1.21875,1.21916,1.21867,1.21885,92400000.0
2008-09-03 16:19:00,1.21877,1.21886,1.21818,1.21869,42800000.0
2008-09-03 16:20:00,1.21861,1.21915,1.21861,1.21915,34400000.0
2008-09-03 16:21:00,1.21925,1.21925,1.21864,1.21898,61600000.0
2008-09-03 16:22:00,1.21928,1.21986,1.21919,1.21923,120200000.0
2008-09-03 16:23:00,1.21913,1.21924,1.21851,1.21862,75400000.0
2008-09-03 16:24:00,1.21866,1.21869,1.21828,1.21851,76600000.0
2008-09-03 16:25:00,1.21847,1.21903,1.21847,1.21865,104800000.0
2008-09-03 16:26:00,1.21861,1.21861,1.21745,1.21745,15400000.0
2008-09-03 16:27:00,1.21736,1.21779,1.21736,1.21779,102400000.0
2008-09-03 16:28:00,1.21763,1.21804,1.21751,1.21779,84000000.0
2008-09-03 16:29:00,1.2177,1.2177,1.21718,1.21723,17800000.0
2008-09-03 16:30:00,1.21714,1.21747,1.21705,1.21705,92000000.0
2008-09-03 16:31:00,1.21698,1.21755,1.21696,1.21755,112800000.0
2008-09-03 16:32:00,1.21737,1.21737,1.21665,1.21678,118400000.0
2008-09-03 16:33:00,1.21695,1.21726,1.21684,1.217,120400000.0
2008-09-03 16:34:00,1.21708,1.21726,1.21671,1.21671,100800000.0
2008-09-03 16:35:00,1.21667,1.21679,1.21655,1.21677,74800000.0
2008-09-03 16:36:00,1.21673,1.21677,1.21651,1.21651,93800000.0
2008-09-03 16:37:00,1.2168,1.21726,1.21669,1.21688,114400000.0
2008-09-03 16:38:00,1.21683,1.2175,1.21672,1.2175,93200000.0
2008-09-03 16:39:00,1.21753,1.21772,1.21729,1.21742,75000000.0
2008-09-03 16:40:00,1.21716,1.21722,1.21691,1.21716,29400000.0
2008-09-03 16:41:00,1.21695,1.21727,1.21692,1.21715,75400000.0
2008-09-03 16:42:00,1.21753,1.21759,1.21703,1.21707,58600000.0
2008-09-03 16:43:00,1.21714,1.21714,1.21665,1.21665,11600000.0
2008-09-03 16:44:00,1.21676,1.21685,1.21646,1.21646,16600000.0
2008-09-03 16:45:00,1.21607,1.21729,1.21607,1.21727,30600000.0
2008-09-03 16:46:00,1.21728,1.21757,1.21708,1.21708,53200000.0
2008-09-03 16:47:00,1.21703,1.21757,1.21703,1.21744,20400000.0
2008-09-03 16:48:00,1.21759,1.21784,1.21741,1.21784,14000000.0
2008-09-03 16:49:00,1.21794,1.21805,1.21759,1.21768,25200000.0
2008-09-03 16:50:00,1.21772,1.21807,1.21735,1.21807,52400000.0
2008-09-03 16:51:00,1.2174,1.21785,1.2174,1.21779,21400000.0
2008-09-03 16:52:00,1.21786,1.21851,1.21775,1.21818,92600000.0
2008-09-03 16:53:00,1.21847,1.21857,1.21814,1.21838,53600000.0
2008-09-03 16:54:00,1.21874,1.21874,1.21825,1.21832,44000000.0
2008-09-03 16:55:00,1.21814,1.21831,1.2176,1.21815,90400000.0
2008-09-03 16:56:00,1.21822,1.21858,1.21795,1.21795,17000000.0
2008-09-03 16:57:00,1.21783,1.21788,1.21753,1.21757,91400000.0
2008-09-03 16:58:00,1.21766,1.2177,1.2171,1.21734,94600000.0
2008-09-03 16:59:00,1.21761,1.2189,1.21761,1.21858,117000000.0
2008-09-03 17:00:00,1.21945,1.21976,1.21921,1.21927,104800000.0
2008-09-03 17:01:00,1.2187,1.21926,1.2187,1.21904,15000000.0
2008-09-03 17:02:00,1.21906,1.21955,1.21885,1.21929,23800000.0
2008-09-03 17:03:00,1.21908,1.2192,1.2184,1.2184,93400000.0
2008-09-03 17:04:00,1.2183,1.21864,1.2182,1.21829,108000000.0
2008-09-03 17:05:00,1.21818,1.21866,1.2178,1.2178,98400000.0
2008-09-03 17:06:00,1.21772,1.218,1.21758,1.21785,70200000.0
2008-09-03 17:07:00,1.21801,1.21865,1.21778,1.21831,98400000.0
2008-09-03 17:08:00,1.21826,1.21874,1.21812,1.21846,111000000.0
2008-09-03 17:09:00,1.21852,1.21897,1.21847,1.21874,13000000.0
2008-09-03 17:10:00,1.21849,1.21867,1.21809,1.21809,98300000.0
2008-09-03 17:11:00,1.21853,1.21904,1.21853,1.21884,50000000.0
2008-09-03 17:12:00,1.21906,1.21919,1.21855,1.21882,132800000.0
2008-09-03 17:13:00,1.21814,1.21884,1.21814,1.2184,57600000.0
2008-09-03 17:14:00,1.21876,1.2193,1.21856,1.21908,76200000.0
2008-09-03 17:15:00,1.21895,1.21906,1.2182,1.21848,137200000.0
2008-09-03 17:16:00,1.21826,1.21826,1.21803,1.21803,6400000.0
2008-09-03 17:17:00,1.21788,1.21829,1.2176,1.21793,112400000.0
2008-09-03 17:18:00,1.21803,1.21822,1.21776,1.21822,140400000.0
2008-09-03 17:19:00,1.21825,1.2187,1.2179,1.21829,116600000.0
2008-09-03 17:20:00,1.21835,1.2185,1.21805,1.21806,92600000.0
2008-09-03 17:21:00,1.21797,1.21845,1.21796,1.21805,77800000.0
2008-09-03 17:22:00,1.21811,1.21835,1.21753,1.21771,160600000.0
2008-09-03 17:23:00,1.21816,1.21843,1.21787,1.21787,133200000.0
2008-09-03 17:24:00,1.21782,1.21819,1.21782,1.21795,118000000.0
2008-09-03 17:25:00,1.2174,1.21832,1.21733,1.21749,109600000.0
2008-09-03 17:26:00,1.21748,1.21821,1.21723,1.21737,120000000.0
2008-09-03 17:27:00,1.21745,1.21773,1.21731,1.21755,73000000.0
2008-09-03 17:28:00,1.21752,1.21808,1.21735,1.21735,109200000.0
2008-09-03 17:29:00,1.21759,1.21808,1.2174,1.21764,162100000.0
2008-09-03 17:30:00,1.21738,1.21774,1.21703,1.21755,145400000.0
2008-09-03 17:31:00,1.21744,1.2179,1.21732,1.21773,125200000.0
2008-09-03 17:32:00,1.21755,1.21755,1.21709,1.21715,83800000.0
2008-09-03 17:33:00,1.21729,1.21769,1.2171,1.21717,124400000.0
2008-09-03 17:34:00,1.2174,1.21749,1.21713,1.21748,98400000.0
2008-09-03 17:35:00,1.21785,1.21834,1.21765,1.21776,92400000.0
2008-09-03 17:36:00,1.21779,1.21839,1.21779,1.21839,65200000.0
2008-09-03 17:37:00,1.21819,1.2188,1.21819,1.21852,66400000.0
2008-09-03 17:38:00,1.2184,1.21871,1.21838,1.2185,67400000.0
2008-09-03 17:39:00,1.21866,1.21911,1.21859,1.21897,97000000.0
2008-09-03 17:40:00,1.21903,1.21952,1.21873,1.21877,13400000.0
2008-09-03 17:41:00,1.21856,1.21888,1.21854,1.21868,63600000.0
2008-09-03 17:42:00,1.21891,1.21956,1.21891,1.21929,68000000.0
2008-09-03 17:43:00,1.21971,1.22,1.21971,1.21976,3600000.0
2008-09-03 17:44:00,1.22025,1.22026,1.21973,1.21973,54000000.0
2008-09-03 17:45:00,1.21954,1.21954,1.21923,1.2193,42900000.0
2008-09-03 17:46:00,1.21899,1.21913,1.21827,1.21827,10600000.0
2008-09-03 17:47:00,1.21808,1.21843,1.21792,1.21794,68000000.0
2008-09-03 17:48:00,1.21804,1.21817,1.21778,1.21785,82000000.0
2008-09-03 17:49:00,1.21735,1.21773,1.21734,1.21735,70200000.0
2008-09-03 17:50:00,1.2175,1.2176,1.21739,1.21753,66400000.0
2008-09-03 17:51:00,1.21739,1.21769,1.21728,1.21769,84600000.0
2008-09-03 17:52:00,1.21804,1.21864,1.21782,1.21795,92400000.0
2008-09-03 17:53:00,1.21814,1.21853,1.21803,1.21834,68600000.0
2008-09-03 17:54:00,1.21829,1.21879,1.21829,1.21879,57200000.0
2008-09-03 17:55:00,1.21916,1.21955,1.21894,1.21905,45200000.0
2008-09-03 17:56:00,1.21949,1.22017,1.21921,1.21934,109200000.0
2008-09-03 17:57:00,1.21956,1.22016,1.21931,1.21967,94600000.0
2008-09-03 17:58:00,1.21954,1.21981,1.21939,1.21961,55000000.0
2008-09-03 17:59:00,1.21947,1.21981,1.21934,1.21934,71400000.0
2008-09-03 18:00:00,1.21939,1.21983,1.21938,1.21983,92800000.0
2008-09-03 18:01:00,1.22,1.22067,1.21988,1.22067,89000000.0
2008-09-03 18:02:00,1.22053,1.22081,1.22039,1.22077,84000000.0
2008-09-03 18:03:00,1.22026,1.22115,1.22026,1.2205,113400000.0
2008-09-03 18:04:00,1.22059,1.22075,1.22014,1.2202,99200000.0
2008-09-03 18:05:00,1.22016,1.22029,1.21981,1.21994,96200000.0
2008-09-03 18:06:00,1.21966,1.21979,1.21927,1.21943,125400000.0
2008-09-03 18:07:00,1.21956,1.2199,1.21919,1.2199,16800000.0
2008-09-03 18:08:00,1.22039,1.22064,1.22002,1.2203,13200000.0
2008-09-03 18:09:00,1.22088,1.22093,1.22034,1.22037,121200000.0
2008-09-03 18:10:00,1.22026,1.2211,1.22018,1.22077,112400000.0
2008-09-03 18:11:00,1.22069,1.22069,1.21976,1.22006,12800000.0
2008-09-03 18:12:00,1.22019,1.22098,1.22013,1.22033,93200000.0
2008-09-03 18:13:00,1.22076,1.22103,1.22051,1.22063,112000000.0
2008-09-03 18:14:00,1.22012,1.22012,1.21968,1.21975,16800000.0
2008-09-03 18:15:00,1.21948,1.22019,1.21933,1.22005,125000000.0
2008-09-03 18:16:00,1.21984,1.22082,1.21984,1.21994,148800000.0
2008-09-03 18:17:00,1.22005,1.22047,1.22005,1.22042,38000000.0
2008-09-03 18:18:00,1.22036,1.22045,1.22002,1.22032,94600000.0
2008-09-03 18:19:00,1.21995,1.22024,1.21973,1.22007,74400000.0
2008-09-03 18:20:00,1.22008,1.22093,1.22001,1.22016,88800000.0
2008-09-03 18:21:00,1.22006,1.22062,1.21986,1.22003,44600000.0
2008-09-03 18:22:00,1.22024,1.22095,1.21996,1.22067,129600000.0
2008-09-03 18:23:00,1.22074,1.22077,1.21974,1.22045,87000000.0
2008-09-03 18:24:00,1.22074,1.221,1.21977,1.21977,65200000.0
2008-09-03 18:25:00,1.2201,1.22037,1.21998,1.21998,19600000.0
2008-09-03 18:26:00,1.22005,1.22012,1.21984,1.21985,61000000.0
2008-09-03 18:27:00,1.21962,1.21981,1.21947,1.21971,94800000.0
2008-09-03 18:28:00,1.2204,1.2204,1.21927,1.21969,116000000.0
2008-09-03 18:29:00,1.22,1.22078,1.21998,1.2205,146000000.0
2008-09-03 18:30:00,1.21992,1.22014,1.21948,1.21986,113400000.0
2008-09-03 18:31:00,1.22006,1.22018,1.21969,1.22018,118000000.0
2008-09-03 18:32:00,1.22015,1.22089,1.22015,1.22015,101000000.0
2008-09-03 18:33:00,1.2207,1.2207,1.2204,1.2204,94200000.0
2008-09-03 18:34:00,1.22025,1.22071,1.21969,1.22011,94200000.0
2008-09-03 18:35:00,1.22027,1.22058,1.21997,1.21997,93800000.0
2008-09-03 18:36:00,1.21995,1.22006,1.21943,1.21961,52000000.0
2008-09-03 18:37:00,1.21957,1.21977,1.21947,1.21949,59400000.0
2008-09-03 18:38:00,1.21948,1.21957,1.21936,1.21957,45000000.0
2008-09-03 18:39:00,1.21939,1.21939,1.2191,1.2191,47800000.0
2008-09-03 18:40:00,1.21926,1.21959,1.21926,1.21959,58600000.0
2008-09-03 18:41:00,1.21956,1.2198,1.21956,1.21974,36400000.0
2008-09-03 18:42:00,1.21988,1.2202,1.21988,1.21997,23200000.0
2008-09-03 18:43:00,1.21996,1.22063,1.21996,1.22063,14800000.0
2008-09-03 18:44:00,1.2203,1.22051,1.22009,1.22016,38400000.0
2008-09-03 18:45:00,1.21985,1.22009,1.21973,1.22007,77200000.0
2008-09-03 18:46:00,1.21992,1.22023,1.2198,1.22014,45600000.0
2008-09-03 18:47:00,1.21996,1.21996,1.21947,1.21968,81800000.0
2008-09-03 18:48:00,1.21966,1.21986,1.21966,1.21979,33800000.0
2008-09-03 18:49:00,1.21986,1.21994,1.2197,1.21985,26400000.0
2008-09-03 18:50:00,1.22012,1.22012,1.21957,1.21958,99700000.0
2008-09-03 18:51:00,1.21965,1.21994,1.2196,1.21988,79000000.0
2008-09-03 18:52:00,1.21995,1.22014,1.21968,1.21994,65200000.0
2008-09-03 18:53:00,1.2199,1.2202,1.2199,1.2199,50400000.0
2008-09-03 18:54:00,1.21938,1.21944,1.21921,1.21937,50400000.0
2008-09-03 18:55:00,1.21929,1.21965,1.2191,1.2195,20400000.0
2008-09-03 18:56:00,1.21934,1.21959,1.21916,1.21922,93800000.0
2008-09-03 18:57:00,1.21915,1.21949,1.21902,1.21936,10000000.0
2008-09-03 18:58:00,1.21868,1.21924,1.21859,1.21924,69400000.0
2008-09-03 18:59:00,1.21927,1.21954,1.21915,1.21954,131600000.0
2008-09-03 19:00:00,1.21996,1.2205,1.21965,1.21965,124400000.0
2008-09-03 19:01:00,1.21931,1.21987,1.21931,1.21936,136400000.0
2008-09-03 19:02:00,1.21903,1.21965,1.21903,1.21946,22400000.0
2008-09-03 19:03:00,1.21949,1.21988,1.21934,1.21942,11000000.0
2008-09-03 19:04:00,1.21965,1.21968,1.21928,1.21935,14800000.0
2008-09-03 19:05:00,1.21909,1.2192,1.21909,1.21919,25800000.0
2008-09-03 19:06:00,1.21908,1.21973,1.21885,1.21931,117400000.0
2008-09-03 19:07:00,1.21914,1.21927,1.21862,1.21869,51200000.0
2008-09-03 19:08:00,1.21888,1.21891,1.21845,1.21866,55400000.0
2008-09-03 19:09:00,1.21911,1.21944,1.21885,1.21927,15800000.0
2008-09-03 19:10:00,1.2195,1.21971,1.21905,1.21967,13200000.0
2008-09-03 19:11:00,1.21969,1.22017,1.21944,1.21958,78200000.0
2008-09-03 19:12:00,1.21952,1.21952,1.21924,1.21937,38200000.0
2008-09-03 19:13:00,1.21919,1.21919,1.21886,1.21886,31400000.0
2008-09-03 19:14:00,1.21852,1.21893,1.21849,1.21893,67400000.0
2008-09-03 19:15:00,1.21891,1.21909,1.2188,1.21897,24600000.0
2008-09-03 19:16:00,1.21911,1.21934,1.21884,1.21934,38200000.0
2008-09-03 19:19:00,1.21877,1.21912,1.21832,1.21832,92400000.0
2008-09-03 19:20:00,1.21819,1.21838,1.21818,1.21838,40000000.0
2008-09-03 19:21:00,1.21845,1.21861,1.21829,1.21842,33400000.0
2008-09-03 19:22:00,1.21846,1.21846,1.21827,1.21835,65000000.0
2008-09-03 19:23:00,1.21835,1.21835,1.21824,1.21824,45800000.0
2008-09-03 19:24:00,1.21831,1.21874,1.21831,1.21868,36400000.0
2008-09-03 19:25:00,1.21895,1.21916,1.2189,1.21907,10800000.0
2008-09-03 19:26:00,1.21927,1.21929,1.21898,1.21929,17000000.0
2008-09-03 19:27:00,1.21959,1.21999,1.21911,1.21911,31200000.0
2008-09-03 19:28:00,1.2191,1.21975,1.2191,1.21961,17200000.0
2008-09-03 19:29:00,1.21952,1.21972,1.21941,1.21944,31000000.0
2008-09-03 19:30:00,1.22,1.22,1.2199,1.22,34800000.0
2008-09-03 19:31:00,1.21953,1.21953,1.21904,1.2192,34800000.0
2008-09-03 19:32:00,1.21876,1.21887,1.21773,1.21828,74000000.0
2008-09-03 19:33:00,1.2186,1.21886,1.21803,1.21846,60300000.0
2008-09-03 19:34:00,1.21851,1.21866,1.21832,1.21866,25200000.0
2008-09-03 19:35:00,1.21828,1.2186,1.21825,1.21836,12000000.0
2008-09-03 19:36:00,1.21834,1.2187,1.21832,1.21832,7400000.0
2008-09-03 19:37:00,1.21873,1.21904,1.21867,1.21876,55100000.0
2008-09-03 19:38:00,1.21879,1.21898,1.21879,1.21898,13100000.0
2008-09-03 19:39:00,1.21903,1.21922,1.21867,1.21877,11600000.0
2008-09-03 19:40:00,1.21885,1.21962,1.21884,1.21916,82000000.0
2008-09-03 19:41:00,1.2191,1.2191,1.219,1.219,9400000.0
2008-09-03 19:42:00,1.21896,1.21934,1.21888,1.21934,9400000.0
2008-09-03 19:43:00,1.2189,1.21896,1.21864,1.21864,6000000.0
2008-09-03 19:44:00,1.21852,1.21888,1.21839,1.21839,14000000.0
2008-09-03 19:45:00,1.21828,1.21845,1.21815,1.21841,9400000.0
2008-09-03 19:46:00,1.2185,1.21866,1.21803,1.21843,24800000.0
2008-09-03 19:47:00,1.21813,1.21839,1.21808,1.21808,7600000.0
2008-09-03 19:48:00,1.21827,1.21839,1.21783,1.21791,85800000.0
2008-09-03 19:49:00,1.21787,1.21812,1.21784,1.21788,68000000.0
2008-09-03 19:50:00,1.2178,1.21815,1.21772,1.21815,33800000.0
2008-09-03 19:51:00,1.21829,1.21895,1.21829,1.21879,33400000.0
2008-09-03 19:52:00,1.21825,1.21859,1.21797,1.21859,12400000.0
2008-09-03 19:53:00,1.21886,1.21886,1.21793,1.21825,62200000.0
2008-09-03 19:54:00,1.2187,1.21904,1.21854,1.21856,16000000.0
2008-09-03 19:55:00,1.21863,1.2187,1.21842,1.21869,29200000.0
2008-09-03 19:56:00,1.21873,1.21878,1.21859,1.21865,37800000.0
2008-09-03 19:57:00,1.21875,1.21903,1.21875,1.21903,18100000.0
2008-09-03 19:58:00,1.21893,1.21952,1.21893,1.21913,16200000.0
2008-09-03 19:59:00,1.21942,1.21987,1.21893,1.2193,72200000.0
2008-09-03 20:00:00,1.21899,1.219,1.21865,1.219,17200000.0
2008-09-03 20:01:00,1.219,1.219,1.21843,1.21847,6800000.0
2008-09-03 20:02:00,1.218,1.21864,1.218,1.21808,11600000.0
2008-09-03 20:03:00,1.21866,1.21883,1.2183,1.2184,22600000.0
2008-09-03 20:04:00,1.21858,1.21858,1.21786,1.21793,90800000.0
2008-09-03 20:05:00,1.21744,1.2183,1.21744,1.21781,10000000.0
2008-09-03 20:06:00,1.21809,1.21849,1.21809,1.21819,10000000.0
2008-09-03 20:07:00,1.21811,1.21837,1.21793,1.21793,22200000.0
2008-09-03 20:08:00,1.21786,1.21801,1.21773,1.21801,6800000.0
2008-09-03 20:09:00,1.21854,1.21867,1.21759,1.21796,75000000.0
2008-09-03 20:10:00,1.21808,1.21816,1.21783,1.21787,10600000.0
2008-09-03 20:11:00,1.2188,1.2188,1.2186,1.2187,21400000.0
2008-09-03 20:12:00,1.2186,1.2187,1.2186,1.2187,21400000.0
2008-09-03 20:13:00,1.21766,1.21802,1.21766,1.21787,21400000.0
2008-09-03 20:14:00,1.21838,1.21838,1.21803,1.21803,4800000.0
2008-09-03 20:15:00,1.21823,1.2193,1.21817,1.21835,91000000.0
2008-09-03 20:16:00,1.21886,1.21886,1.21816,1.21839,24400000.0
2008-09-03 20:19:00,1.2189,1.2189,1.2189,1.2189,9200000.0
2008-09-03 20:20:00,1.219,1.219,1.219,1.219,9200000.0
2008-09-03 20:21:00,1.21889,1.21889,1.21844,1.21858,9200000.0
2008-09-03 20:22:00,1.21875,1.21902,1.2187,1.21888,23800000.0
2008-09-03 20:23:00,1.21914,1.21969,1.21896,1.2195,11000000.0
2008-09-03 20:24:00,1.21909,1.21914,1.21868,1.21908,7800000.0
2008-09-03 20:25:00,1.21933,1.21933,1.21885,1.21917,10600000.0
2008-09-03 20:26:00,1.21869,1.21885,1.2186,1.21874,29800000.0
2008-09-03 20:27:00,1.21854,1.21932,1.21849,1.21923,61200000.0
2008-09-03 20:28:00,1.21902,1.21927,1.21878,1.21914,15000000.0
2008-09-03 20:30:00,1.21906,1.21946,1.21903,1.21946,37200000.0
2008-09-03 20:32:00,1.2194,1.2195,1.2194,1.2195,10400000.0
2008-09-03 20:33:00,1.21938,1.21938,1.21858,1.21889,10400000.0
2008-09-03 20:34:00,1.21941,1.21941,1.21889,1.21917,65200000.0
2008-09-03 20:36:00,1.21922,1.21925,1.21876,1.21907,12000000.0
2008-09-03 20:37:00,1.21897,1.21907,1.21869,1.21881,22000000.0
2008-09-03 20:38:00,1.21834,1.21911,1.21834,1.21879,72200000.0
2008-09-03 20:39:00,1.21857,1.21878,1.21843,1.21878,15200000.0
2008-09-03 20:40:00,1.21876,1.21952,1.21873,1.21894,79800000.0
2008-09-03 20:41:00,1.21956,1.21956,1.21905,1.21936,15400000.0
2008-09-03 20:42:00,1.21917,1.21979,1.21917,1.21979,7400000.0
2008-09-03 20:43:00,1.21943,1.21979,1.2192,1.21928,32800000.0
2008-09-03 20:44:00,1.21873,1.21903,1.21873,1.21884,78400000.0
2008-09-03 20:45:00,1.21866,1.21875,1.21843,1.21875,54600000.0
2008-09-03 20:46:00,1.21946,1.21946,1.21933,1.21933,4000000.0
2008-09-03 20:47:00,1.2201,1.2202,1.22,1.2202,9200000.0
2008-09-03 20:48:00,1.2201,1.2202,1.22,1.2201,9200000.0
2008-09-03 20:49:00,1.21969,1.21995,1.21961,1.21961,9200000.0
2008-09-03 20:50:00,1.22007,1.22007,1.21932,1.21932,16800000.0
2008-09-03 20:51:00,1.21943,1.21966,1.21922,1.21922,13600000.0
2008-09-03 20:52:00,1.21949,1.21965,1.2189,1.21899,12200000.0
2008-09-03 20:53:00,1.21846,1.21878,1.21827,1.21838,37200000.0
2008-09-03 20:54:00,1.21844,1.21906,1.21839,1.21877,13000000.0
2008-09-03 20:55:00,1.21893,1.21914,1.21855,1.21914,24000000.0
2008-09-03 20:56:00,1.21899,1.21899,1.2184,1.21852,13000000.0
2008-09-03 20:57:00,1.21856,1.21868,1.21827,1.21868,13000000.0
2008-09-03 20:58:00,1.21846,1.21846,1.21802,1.2181,30600000.0
2008-09-03 20:59:00,1.21802,1.21809,1.21769,1.21784,50800000.0
2008-09-03 21:00:00,1.21796,1.21835,1.21781,1.21793,55800000.0
2008-09-03 21:01:00,1.21808,1.21847,1.21808,1.21813,17400000.0
2008-09-03 21:02:00,1.21808,1.21824,1.21778,1.2179,174400000.0
2008-09-03 21:06:00,1.21823,1.21876,1.21802,1.21802,10000000.0
2008-09-03 21:08:00,1.21798,1.21798,1.21773,1.21775,40000000.0
2008-09-03 21:09:00,1.21798,1.21833,1.21798,1.21821,9200000.0
2008-09-03 21:10:00,1.21831,1.21882,1.21831,1.21882,60600000.0
2008-09-03 21:11:00,1.21918,1.21931,1.21897,1.21912,17800000.0
2008-09-03 21:12:00,1.21885,1.21964,1.21885,1.21964,18000000.0
2008-09-03 21:13:00,1.21921,1.21989,1.21921,1.21969,11800000.0
2008-09-03 21:14:00,1.21915,1.2194,1.21909,1.2192,33800000.0
2008-09-03 21:15:00,1.21989,1.21998,1.21989,1.21998,2600000.0
2008-09-03 21:16:00,1.21989,1.22005,1.21943,1.22,7800000.0
2008-09-03 21:17:00,1.21965,1.21966,1.21941,1.21959,6200000.0
2008-09-03 21:18:00,1.21972,1.21987,1.21947,1.21947,21800000.0
2008-09-03 21:19:00,1.22013,1.22013,1.21932,1.21946,16600000.0
2008-09-03 21:21:00,1.21931,1.21931,1.219,1.21907,13800000.0
2008-09-03 21:22:00,1.21931,1.21976,1.21931,1.21959,10400000.0
2008-09-03 21:23:00,1.21922,1.2196,1.21868,1.2196,17000000.0
2008-09-03 21:24:00,1.21954,1.2204,1.21952,1.21998,22000000.0
2008-09-03 21:25:00,1.21979,1.21993,1.21958,1.21988,59000000.0
2008-09-03 21:26:00,1.21963,1.22011,1.21961,1.21961,37600000.0
2008-09-03 21:27:00,1.21998,1.22021,1.21982,1.22001,11000000.0
2008-09-03 21:28:00,1.22012,1.22056,1.22012,1.22054,15400000.0
2008-09-03 21:29:00,1.2208,1.22088,1.22018,1.22079,14800000.0
2008-09-03 21:30:00,1.2209,1.221,1.2209,1.221,3600000.0
2008-09-03 21:31:00,1.22117,1.2216,1.22105,1.22105,3600000.0
2008-09-03 21:32:00,1.22085,1.22106,1.22085,1.22106,2600000.0
2008-09-03 21:33:00,1.2206,1.2207,1.2204,1.2204,90400000.0
2008-09-03 21:34:00,1.22121,1.22153,1.22105,1.22153,90400000.0
2008-09-03 21:35:00,1.22153,1.22158,1.22115,1.2212,62000000.0
2008-09-03 21:36:00,1.22135,1.2214,1.22069,1.22079,89600000.0
2008-09-03 21:37:00,1.22129,1.22135,1.22073,1.22103,19000000.0
2008-09-03 21:38:00,1.221,1.221,1.22054,1.2208,8400000.0
2008-09-03 21:39:00,1.22031,1.22087,1.22031,1.22085,13600000.0
2008-09-03 21:40:00,1.2206,1.2206,1.2206,1.2206,4200000.0
2008-09-03 21:41:00,1.22076,1.22094,1.22076,1.22093,4200000.0
2008-09-03 21:42:00,1.2207,1.2212,1.2207,1.22103,13000000.0
2008-09-03 21:43:00,1.22088,1.2211,1.22088,1.2211,4800000.0
2008-09-03 21:44:00,1.22101,1.22126,1.22073,1.22108,11000000.0
2008-09-03 21:45:00,1.2211,1.2211,1.2211,1.2211,7800000.0
2008-09-03 21:46:00,1.22089,1.22148,1.22089,1.22118,7800000.0
2008-09-03 21:47:00,1.22176,1.22176,1.2212,1.2212,3200000.0
2008-09-03 21:48:00,1.22102,1.22194,1.22102,1.22124,72600000.0
2008-09-03 21:49:00,1.22158,1.22164,1.22144,1.2216,15400000.0
2008-09-03 21:50:00,1.2213,1.2213,1.2211,1.2213,113000000.0
2008-09-03 21:51:00,1.22104,1.22145,1.22104,1.22108,113000000.0
2008-09-03 21:52:00,1.22102,1.2211,1.22096,1.22097,37600000.0
2008-09-03 21:53:00,1.221,1.2211,1.221,1.2211,14600000.0
2008-09-03 21:54:00,1.221,1.2211,1.221,1.2211,14600000.0
2008-09-03 21:55:00,1.22073,1.22125,1.2207,1.22125,14600000.0
2008-09-03 21:56:00,1.2217,1.2217,1.2217,1.2217,26400000.0
2008-09-03 21:57:00,1.22131,1.22149,1.22128,1.22129,26400000.0
2008-09-03 21:58:00,1.22106,1.22112,1.22095,1.22095,10400000.0
2008-09-03 21:59:00,1.22081,1.22101,1.22065,1.22077,24600000.0
2008-09-03 22:00:00,1.22065,1.22065,1.2199,1.22002,16200000.0
2008-09-03 22:01:00,1.22014,1.22032,1.21967,1.22,10000000.0
2008-09-03 22:02:00,1.21989,1.22005,1.21986,1.21999,25000000.0
2008-09-03 22:03:00,1.21965,1.21981,1.21947,1.21978,12200000.0
2008-09-03 22:04:00,1.21992,1.21992,1.21936,1.21938,44600000.0
2008-09-03 22:05:00,1.21939,1.21958,1.21928,1.21928,39400000.0
2008-09-03 22:06:00,1.21914,1.21952,1.21914,1.21952,21400000.0
2008-09-03 22:07:00,1.21955,1.21996,1.21955,1.21972,10800000.0
2008-09-03 22:08:00,1.2194,1.2194,1.2192,1.2193,95200000.0
2008-09-03 22:09:00,1.21954,1.22001,1.2194,1.2194,95200000.0
2008-09-03 22:10:00,1.2194,1.21976,1.2194,1.21956,5800000.0
2008-09-03 22:11:00,1.21985,1.21985,1.21923,1.21953,87600000.0
2008-09-03 22:12:00,1.21949,1.22002,1.21944,1.21978,60200000.0
2008-09-03 22:13:00,1.2197,1.2198,1.2197,1.2198,55600000.0
2008-09-03 22:14:00,1.2199,1.2199,1.2198,1.2198,55600000.0
2008-09-03 22:15:00,1.22036,1.22063,1.2201,1.22013,55600000.0
2008-09-03 22:16:00,1.21983,1.22022,1.21965,1.21965,11400000.0
2008-09-03 22:17:00,1.2196,1.2197,1.2196,1.2197,18000000.0
2008-09-03 22:18:00,1.2196,1.2197,1.2196,1.2196,18000000.0
2008-09-03 22:19:00,1.21982,1.21992,1.21962,1.21992,18000000.0
2008-09-03 22:20:00,1.2193,1.2196,1.2193,1.2194,2600000.0
2008-09-03 22:21:00,1.2197,1.2197,1.2197,1.2197,2600000.0
2008-09-03 22:22:00,1.2192,1.2192,1.2191,1.2191,35800000.0
2008-09-03 22:23:00,1.21931,1.21944,1.21912,1.21912,35800000.0
2008-09-03 22:24:00,1.21907,1.21966,1.21886,1.21886,21000000.0
2008-09-03 22:25:00,1.21921,1.21949,1.21898,1.21949,37000000.0
2008-09-03 22:26:00,1.21941,1.21949,1.21914,1.21934,67400000.0
2008-09-03 22:27:00,1.21915,1.21943,1.2191,1.2191,13400000.0
2008-09-03 22:28:00,1.21897,1.21975,1.21897,1.21931,113600000.0
2008-09-03 22:29:00,1.21957,1.21982,1.21933,1.2198,27800000.0
2008-09-03 22:30:00,1.21909,1.21975,1.21906,1.21924,21200000.0
2008-09-03 22:31:00,1.21921,1.21966,1.21913,1.21937,90200000.0
2008-09-03 22:32:00,1.21938,1.21956,1.21937,1.21949,128800000.0
2008-09-03 22:33:00,1.21964,1.21983,1.21952,1.21956,104400000.0
2008-09-03 22:34:00,1.21967,1.21971,1.21952,1.21952,7600000.0
2008-09-03 22:35:00,1.21984,1.21984,1.21901,1.21919,8600000.0
2008-09-03 22:36:00,1.21981,1.21981,1.21938,1.21938,6800000.0
2008-09-03 22:37:00,1.21934,1.21966,1.21929,1.21966,36000000.0
2008-09-03 22:38:00,1.21974,1.21989,1.21947,1.21989,8000000.0
2008-09-03 22:39:00,1.21962,1.21962,1.21941,1.21945,59000000.0
2008-09-03 22:40:00,1.2195,1.21966,1.21946,1.21952,107100000.0
2008-09-03 22:41:00,1.21949,1.21994,1.21938,1.21994,43800000.0
2008-09-03 22:43:00,1.2198,1.2198,1.2198,1.2198,37400000.0
2008-09-03 22:44:00,1.2197,1.2197,1.2197,1.2197,37400000.0
2008-09-03 22:45:00,1.21995,1.21995,1.21958,1.21968,37400000.0
2008-09-03 22:46:00,1.21964,1.21974,1.21964,1.21974,10600000.0
2008-09-03 22:48:00,1.21967,1.22018,1.21943,1.21943,81600000.0
2008-09-03 22:49:00,1.2191,1.2192,1.219,1.219,23400000.0
2008-09-03 22:50:00,1.21887,1.21954,1.21887,1.21891,23400000.0
2008-09-03 22:51:00,1.21884,1.21917,1.21873,1.2191,21800000.0
2008-09-03 22:52:00,1.21904,1.21926,1.219,1.21926,19400000.0
2008-09-03 22:53:00,1.21929,1.21952,1.21896,1.21913,13200000.0
2008-09-03 22:54:00,1.21904,1.21913,1.21903,1.21912,19800000.0
2008-09-03 22:55:00,1.21941,1.21989,1.2194,1.2194,8200000.0
2008-09-03 22:56:00,1.2196,1.2196,1.2195,1.2195,67400000.0
2008-09-03 22:57:00,1.21949,1.21979,1.21942,1.21942,67400000.0
2008-09-03 22:58:00,1.21973,1.21991,1.21938,1.21985,8600000.0
2008-09-03 22:59:00,1.21949,1.21952,1.21912,1.21924,84800000.0
2008-09-03 23:00:00,1.2188,1.2188,1.21852,1.21852,81000000.0
2008-09-03 23:01:00,1.2188,1.21919,1.21844,1.2187,16800000.0
2008-09-03 23:02:00,1.21918,1.2199,1.21918,1.21959,8200000.0
2008-09-03 23:03:00,1.21966,1.21998,1.21925,1.21955,12400000.0
2008-09-03 23:04:00,1.21883,1.21908,1.21802,1.21802,18000000.0
2008-09-03 23:05:00,1.2186,1.21866,1.21827,1.21866,21400000.0
2008-09-03 23:06:00,1.2187,1.2195,1.2187,1.2195,5800000.0
2008-09-03 23:07:00,1.2193,1.21983,1.21907,1.21907,12200000.0
2008-09-03 23:08:00,1.21824,1.21864,1.21803,1.21862,9400000.0
2008-09-03 23:09:00,1.2194,1.2196,1.219,1.2193,12000000.0
2008-09-03 23:10:00,1.21853,1.21898,1.21853,1.21868,12000000.0
2008-09-03 23:11:00,1.21868,1.21918,1.21868,1.21886,20200000.0
2008-09-03 23:12:00,1.21884,1.21911,1.21883,1.21883,17800000.0
2008-09-03 23:13:00,1.21889,1.21939,1.2185,1.21881,26000000.0
2008-09-03 23:14:00,1.2193,1.2195,1.2193,1.2195,19400000.0
2008-09-03 23:15:00,1.21918,1.2193,1.21864,1.219,19400000.0
2008-09-03 23:17:00,1.21861,1.21946,1.21861,1.21946,6400000.0
2008-09-03 23:19:00,1.21924,1.21925,1.21852,1.21875,13800000.0
2008-09-03 23:20:00,1.21846,1.2189,1.21846,1.21867,10600000.0
2008-09-03 23:21:00,1.21834,1.21852,1.21834,1.21845,15600000.0
2008-09-03 23:22:00,1.21878,1.21896,1.21865,1.21868,27600000.0
2008-09-03 23:23:00,1.21851,1.21908,1.21827,1.2185,91200000.0
2008-09-03 23:24:00,1.2189,1.2189,1.2189,1.2189,14600000.0
2008-09-03 23:25:00,1.21838,1.21852,1.21814,1.21845,14600000.0
2008-09-03 23:26:00,1.21848,1.21914,1.21845,1.21895,17000000.0
2008-09-03 23:27:00,1.21886,1.21902,1.21864,1.21864,22000000.0
2008-09-03 23:28:00,1.21874,1.2189,1.2186,1.21865,13400000.0
2008-09-03 23:29:00,1.21869,1.21869,1.21802,1.21835,13800000.0
2008-09-03 23:30:00,1.21804,1.21839,1.21804,1.21829,15600000.0
2008-09-03 23:31:00,1.21851,1.2191,1.21851,1.21893,10400000.0
2008-09-03 23:32:00,1.21858,1.21885,1.21805,1.21805,16000000.0
2008-09-03 23:33:00,1.21851,1.21868,1.21849,1.21853,13800000.0
2008-09-03 23:34:00,1.2191,1.2191,1.2191,1.2191,15800000.0
2008-09-03 23:36:00,1.2187,1.21911,1.21846,1.21872,15800000.0
2008-09-03 23:38:00,1.21862,1.21862,1.21761,1.21761,18000000.0
2008-09-03 23:39:00,1.21794,1.21884,1.21778,1.21884,26200000.0
2008-09-03 23:40:00,1.2192,1.21929,1.21851,1.21851,9600000.0
2008-09-03 23:41:00,1.21849,1.21858,1.21815,1.21815,14600000.0
2008-09-03 23:42:00,1.21849,1.21885,1.21842,1.21885,14200000.0
2008-09-03 23:43:00,1.21868,1.21868,1.21792,1.21839,18000000.0
2008-09-03 23:44:00,1.2175,1.21759,1.21735,1.21759,14600000.0
2008-09-03 23:45:00,1.21804,1.21885,1.21804,1.21822,55800000.0
2008-09-03 23:46:00,1.21855,1.21878,1.21852,1.21871,32800000.0
2008-09-03 23:47:00,1.21899,1.21922,1.21895,1.21922,47000000.0
2008-09-03 23:48:00,1.21965,1.21969,1.21894,1.21894,18400000.0
2008-09-03 23:49:00,1.2198,1.2198,1.2189,1.2189,9000000.0
2008-09-03 23:50:00,1.21884,1.21884,1.21839,1.21841,9000000.0
2008-09-03 23:51:00,1.2189,1.21914,1.21883,1.219,62400000.0
2008-09-03 23:52:00,1.21926,1.21949,1.21923,1.21928,14600000.0
2008-09-03 23:53:00,1.21915,1.21946,1.21892,1.21946,66600000.0
2008-09-03 23:54:00,1.21958,1.21996,1.21958,1.21983,9200000.0
2008-09-03 23:57:00,1.2198,1.2198,1.2198,1.2198,9400000.0
2008-09-04 00:00:00,1.21965,1.21965,1.21905,1.21931,9400000.0
2008-09-04 00:01:00,1.21897,1.22019,1.21889,1.22019,25000000.0
2008-09-04 00:02:00,1.21983,1.22036,1.2196,1.21992,16600000.0
2008-09-04 00:03:00,1.2196,1.2201,1.2196,1.2201,18000000.0
2008-09-04 00:04:00,1.2199,1.22,1.2198,1.2198,18000000.0
2008-09-04 00:05:00,1.21964,1.22,1.21955,1.21956,18000000.0
2008-09-04 00:06:00,1.21976,1.22005,1.21942,1.22005,10400000.0
2008-09-04 00:08:00,1.21936,1.22002,1.21936,1.21972,23400000.0
2008-09-04 00:09:00,1.2197,1.2198,1.2197,1.2198,25800000.0
2008-09-04 00:10:00,1.2199,1.2199,1.2199,1.2199,25800000.0
2008-09-04 00:11:00,1.21954,1.2199,1.21952,1.21985,25800000.0
2008-09-04 00:12:00,1.21987,1.21988,1.21968,1.21968,9800000.0
2008-09-04 00:13:00,1.21969,1.21988,1.21959,1.21959,31600000.0
2008-09-04 00:15:00,1.21957,1.21996,1.21957,1.21996,10600000.0
2008-09-04 00:16:00,1.21996,1.22027,1.21942,1.2199,15400000.0
2008-09-04 00:17:00,1.21968,1.22018,1.21947,1.21958,10600000.0
2008-09-04 00:18:00,1.21948,1.21975,1.21948,1.21961,19800000.0
2008-09-04 00:22:00,1.21981,1.21981,1.2194,1.21952,10000000.0
2008-09-04 00:23:00,1.2202,1.2203,1.22,1.22,23900000.0
2008-09-04 00:24:00,1.2201,1.2201,1.2201,1.2201,23900000.0
2008-09-04 00:26:00,1.22,1.22,1.22,1.22,23900000.0
2008-09-04 00:27:00,1.2196,1.21998,1.21942,1.21942,23900000.0
2008-09-04 00:28:00,1.2203,1.2203,1.2201,1.2202,24600000.0
2008-09-04 00:29:00,1.2203,1.2203,1.2203,1.2203,24600000.0
2008-09-04 00:30:00,1.21984,1.22008,1.2196,1.21972,24600000.0
2008-09-04 00:32:00,1.21986,1.21992,1.21959,1.21959,4600000.0
2008-09-04 00:34:00,1.2201,1.2201,1.2201,1.2201,8400000.0
2008-09-04 00:35:00,1.21964,1.22025,1.21926,1.22025,8400000.0
2008-09-04 00:36:00,1.21915,1.21959,1.21869,1.21891,16400000.0
2008-09-04 00:37:00,1.22,1.22,1.22,1.22,6200000.0
2008-09-04 00:38:00,1.2203,1.2203,1.22,1.2201,6200000.0
2008-09-04 00:40:00,1.22,1.22,1.22,1.22,6200000.0
2008-09-04 00:41:00,1.2201,1.2201,1.22,1.22,6200000.0
2008-09-04 00:42:00,1.21931,1.21981,1.21919,1.21919,6200000.0
2008-09-04 00:43:00,1.21911,1.21952,1.21911,1.21928,14400000.0
2008-09-04 00:44:00,1.2197,1.2197,1.2196,1.2196,14000000.0
2008-09-04 00:45:00,1.21919,1.21919,1.21846,1.21869,14000000.0
2008-09-04 00:46:00,1.2186,1.21895,1.21849,1.21895,12800000.0
2008-09-04 00:47:00,1.21921,1.21943,1.21902,1.21902,15200000.0
2008-09-04 00:48:00,1.21909,1.21909,1.2188,1.21884,19400000.0
2008-09-04 00:49:00,1.21892,1.21901,1.21865,1.21875,16600000.0
2008-09-04 00:50:00,1.2196,1.2196,1.21912,1.21921,14000000.0
2008-09-04 00:51:00,1.21958,1.21958,1.21842,1.21883,12800000.0
2008-09-04 00:52:00,1.2194,1.2196,1.2191,1.2191,17600000.0
2008-09-04 00:53:00,1.21886,1.219,1.21865,1.21897,17600000.0
2008-09-04 00:54:00,1.21805,1.21856,1.21805,1.21809,14600000.0
2008-09-04 00:55:00,1.21828,1.21851,1.21826,1.21836,8400000.0
2008-09-04 00:56:00,1.21837,1.21853,1.21806,1.21838,22600000.0
2008-09-04 00:57:00,1.21811,1.21843,1.21806,1.21813,73400000.0
2008-09-04 00:58:00,1.2188,1.21895,1.21814,1.21895,9200000.0
2008-09-04 00:59:00,1.21855,1.21871,1.21817,1.21817,53000000.0
2008-09-04 01:00:00,1.21857,1.21857,1.21795,1.21798,33400000.0
2008-09-04 01:01:00,1.21808,1.21828,1.21808,1.21826,32200000.0
2008-09-04 01:02:00,1.21825,1.2183,1.21771,1.21823,69600000.0
2008-09-04 01:03:00,1.21784,1.21844,1.21772,1.21844,17200000.0
2008-09-04 01:04:00,1.21822,1.21854,1.21794,1.21844,18000000.0
2008-09-04 01:05:00,1.21838,1.21838,1.21788,1.21812,56800000.0
2008-09-04 01:06:00,1.21813,1.21813,1.21763,1.21763,10000000.0
2008-09-04 01:07:00,1.21797,1.21803,1.21775,1.21795,30800000.0
2008-09-04 01:08:00,1.21775,1.21821,1.21774,1.21774,10200000.0
2008-09-04 01:09:00,1.21801,1.21833,1.21801,1.21801,10600000.0
2008-09-04 01:10:00,1.21809,1.21821,1.21788,1.21821,10800000.0
2008-09-04 01:11:00,1.21818,1.21873,1.21817,1.21873,20800000.0
2008-09-04 01:12:00,1.2189,1.219,1.2188,1.2188,10800000.0
2008-09-04 01:13:00,1.21846,1.21918,1.21846,1.21849,10800000.0
2008-09-04 01:14:00,1.21859,1.21866,1.21794,1.21813,89600000.0
2008-09-04 01:15:00,1.21852,1.21852,1.21812,1.21833,23800000.0
2008-09-04 01:16:00,1.21784,1.21819,1.21784,1.21819,24200000.0
2008-09-04 01:17:00,1.219,1.219,1.2189,1.2189,15000000.0
2008-09-04 01:18:00,1.21884,1.21884,1.21855,1.21855,15000000.0
2008-09-04 01:19:00,1.21868,1.21869,1.21825,1.21858,24400000.0
2008-09-04 01:20:00,1.21854,1.21868,1.2181,1.21862,10400000.0
2008-09-04 01:21:00,1.21791,1.21792,1.21767,1.21781,7600000.0
2008-09-04 01:22:00,1.2181,1.21814,1.21795,1.21799,26600000.0
2008-09-04 01:23:00,1.21838,1.21838,1.21815,1.21815,10200000.0
2008-09-04 01:24:00,1.21813,1.21833,1.21767,1.21833,16200000.0
2008-09-04 01:25:00,1.21848,1.2187,1.21791,1.21837,15800000.0
2008-09-04 01:26:00,1.2187,1.2187,1.2186,1.2186,45600000.0
2008-09-04 01:27:00,1.21816,1.21846,1.21777,1.21806,45600000.0
2008-09-04 01:28:00,1.21845,1.21856,1.21793,1.21808,39600000.0
2008-09-04 01:29:00,1.21821,1.21875,1.21813,1.21865,18200000.0
2008-09-04 01:30:00,1.21825,1.21864,1.21825,1.21864,6800000.0
2008-09-04 01:31:00,1.21852,1.21881,1.21841,1.21846,14200000.0
2008-09-04 01:32:00,1.21828,1.21885,1.2177,1.21805,96000000.0
2008-09-04 01:33:00,1.21826,1.21826,1.21747,1.21747,33000000.0
2008-09-04 01:34:00,1.21777,1.21832,1.21744,1.21832,20200000.0
2008-09-04 01:35:00,1.21848,1.21848,1.21809,1.21825,47400000.0
2008-09-04 01:36:00,1.21798,1.21815,1.21778,1.21778,9400000.0
2008-09-04 01:37:00,1.21807,1.2184,1.21765,1.21805,12400000.0
2008-09-04 01:38:00,1.21814,1.21835,1.21784,1.21835,9000000.0
2008-09-04 01:39:00,1.21848,1.21858,1.21825,1.21858,16000000.0
2008-09-04 01:40:00,1.21856,1.21874,1.2182,1.21857,20200000.0
2008-09-04 01:41:00,1.2187,1.2191,1.2187,1.2188,79400000.0
2008-09-04 01:42:00,1.2185,1.21904,1.21834,1.21853,79400000.0
2008-09-04 01:43:00,1.21856,1.2187,1.21797,1.21797,51600000.0
2008-09-04 01:44:00,1.2182,1.21873,1.21816,1.21816,10400000.0
2008-09-04 01:45:00,1.2185,1.2185,1.2181,1.2183,16200000.0
2008-09-04 01:46:00,1.21798,1.21874,1.21797,1.21874,16200000.0
2008-09-04 01:47:00,1.2189,1.219,1.2188,1.2188,33800000.0
2008-09-04 01:48:00,1.21863,1.21877,1.21842,1.21865,33800000.0
2008-09-04 01:49:00,1.2193,1.2194,1.2189,1.219,18800000.0
2008-09-04 01:50:00,1.21835,1.21881,1.21832,1.21845,18800000.0
2008-09-04 01:51:00,1.2184,1.2189,1.2182,1.2188,11200000.0
2008-09-04 01:52:00,1.21854,1.21886,1.2184,1.21886,11200000.0
2008-09-04 01:53:00,1.21882,1.21888,1.21852,1.21852,25200000.0
2008-09-04 01:54:00,1.21899,1.21901,1.21858,1.2186,8800000.0
2008-09-04 01:55:00,1.2188,1.2188,1.2187,1.2188,18600000.0
2008-09-04 01:56:00,1.2187,1.2187,1.2187,1.2187,18600000.0
2008-09-04 01:57:00,1.21817,1.21858,1.21809,1.2182,18600000.0
2008-09-04 01:58:00,1.2183,1.21857,1.21776,1.21776,42000000.0
2008-09-04 01:59:00,1.21785,1.21818,1.2178,1.21804,12600000.0
2008-09-04 02:00:00,1.21833,1.21893,1.21807,1.21872,27000000.0
2008-09-04 02:01:00,1.21869,1.21913,1.2184,1.21913,10800000.0
2008-09-04 02:02:00,1.21921,1.21921,1.21878,1.21894,18400000.0
2008-09-04 02:03:00,1.21866,1.21901,1.21866,1.21901,16800000.0
2008-09-04 02:04:00,1.2191,1.21974,1.21909,1.21939,17400000.0
2008-09-04 02:05:00,1.21922,1.21938,1.21874,1.21909,19600000.0
2008-09-04 02:06:00,1.21881,1.21933,1.21867,1.21909,26000000.0
2008-09-04 02:07:00,1.21892,1.21956,1.21892,1.21918,17400000.0
2008-09-04 02:08:00,1.21935,1.21965,1.21885,1.21885,11800000.0
2008-09-04 02:09:00,1.21889,1.21917,1.21889,1.21896,6800000.0
2008-09-04 02:10:00,1.21927,1.21936,1.21889,1.21908,15000000.0
2008-09-04 02:11:00,1.21889,1.21949,1.21889,1.21939,16000000.0
2008-09-04 02:12:00,1.21928,1.21962,1.21925,1.21962,21800000.0
2008-09-04 02:13:00,1.21976,1.21998,1.21935,1.21972,15400000.0
2008-09-04 02:14:00,1.2197,1.21991,1.21935,1.21935,9800000.0
2008-09-04 02:15:00,1.21949,1.22016,1.21938,1.22016,16600000.0
2008-09-04 02:16:00,1.21967,1.22012,1.21967,1.22006,12600000.0
2008-09-04 02:17:00,1.22016,1.22036,1.22001,1.22009,14000000.0
2008-09-04 02:18:00,1.22001,1.22005,1.21947,1.21967,15800000.0
2008-09-04 02:19:00,1.2201,1.2202,1.22,1.22,8400000.0
2008-09-04 02:20:00,1.21988,1.22022,1.21965,1.21974,8400000.0
2008-09-04 02:21:00,1.21964,1.22021,1.21964,1.21992,8400000.0
2008-09-04 02:22:00,1.2193,1.2202,1.21922,1.21973,11800000.0
2008-09-04 02:23:00,1.2197,1.21984,1.21918,1.21918,22000000.0
2008-09-04 02:24:00,1.21903,1.21915,1.2185,1.21886,22500000.0
2008-09-04 02:25:00,1.21904,1.21915,1.21877,1.21881,15200000.0
2008-09-04 02:26:00,1.21869,1.21885,1.21845,1.21857,17400000.0
2008-09-04 02:27:00,1.21846,1.21885,1.21846,1.21855,5600000.0
2008-09-04 02:28:00,1.21847,1.21882,1.21813,1.2184,20000000.0
2008-09-04 02:29:00,1.21874,1.21888,1.21854,1.21867,19800000.0
2008-09-04 02:30:00,1.21874,1.21907,1.2183,1.21867,19600000.0
2008-09-04 02:31:00,1.21874,1.21899,1.21842,1.21879,19400000.0
2008-09-04 02:32:00,1.21897,1.21905,1.21874,1.2189,21200000.0
2008-09-04 02:33:00,1.21879,1.21908,1.21855,1.21908,21000000.0
2008-09-04 02:34:00,1.21906,1.21906,1.21846,1.21846,9200000.0
2008-09-04 02:35:00,1.21868,1.21894,1.21863,1.21894,9800000.0
2008-09-04 02:36:00,1.21873,1.21919,1.21871,1.21871,17200000.0
2008-09-04 02:37:00,1.21865,1.21887,1.21837,1.21865,18600000.0
2008-09-04 02:39:00,1.21857,1.21887,1.21851,1.21887,19200000.0
2008-09-04 02:40:00,1.21862,1.21862,1.21852,1.21852,2600000.0
2008-09-04 02:41:00,1.21912,1.21956,1.21877,1.21921,15200000.0
2008-09-04 02:42:00,1.2193,1.2195,1.2193,1.2195,20400000.0
2008-09-04 02:43:00,1.2193,1.2194,1.2193,1.2194,20400000.0
2008-09-04 02:44:00,1.21936,1.2194,1.21889,1.21927,20400000.0
2008-09-04 02:45:00,1.2194,1.2195,1.2193,1.2193,12600000.0
2008-09-04 02:46:00,1.2185,1.21911,1.2185,1.21899,12600000.0
2008-09-04 02:47:00,1.21895,1.21935,1.21881,1.21891,19000000.0
2008-09-04 02:48:00,1.21942,1.21969,1.21888,1.21906,13600000.0
2008-09-04 02:49:00,1.21883,1.21938,1.21862,1.21887,21400000.0
2008-09-04 02:50:00,1.21875,1.21907,1.21875,1.21907,17200000.0
2008-09-04 02:51:00,1.21878,1.21884,1.21861,1.21872,10800000.0
2008-09-04 02:52:00,1.2195,1.2195,1.2193,1.2193,14300000.0
2008-09-04 02:53:00,1.21872,1.21937,1.21872,1.21937,14300000.0
2008-09-04 02:54:00,1.21917,1.21917,1.21876,1.21876,5800000.0
2008-09-04 02:55:00,1.2188,1.21933,1.2188,1.21933,13200000.0
2008-09-04 02:56:00,1.2191,1.21925,1.21877,1.21891,12600000.0
2008-09-04 02:57:00,1.21836,1.2189,1.21829,1.2185,10600000.0
2008-09-04 02:58:00,1.21884,1.21921,1.21856,1.21903,21400000.0
2008-09-04 02:59:00,1.21917,1.21925,1.21898,1.21898,11400000.0
2008-09-04 03:00:00,1.21889,1.21917,1.21884,1.21884,18000000.0
2008-09-04 03:01:00,1.21895,1.2191,1.21895,1.2191,3200000.0
2008-09-04 03:02:00,1.21944,1.21944,1.21875,1.219,11000000.0
2008-09-04 03:03:00,1.21896,1.21918,1.21852,1.21867,17200000.0
2008-09-04 03:04:00,1.21886,1.21912,1.21886,1.21909,10800000.0
2008-09-04 03:05:00,1.2198,1.22,1.2194,1.2196,18600000.0
2008-09-04 03:06:00,1.21899,1.21899,1.21852,1.21853,18600000.0
2008-09-04 03:07:00,1.21866,1.21876,1.21831,1.21876,26800000.0
2008-09-04 03:08:00,1.21829,1.21837,1.21766,1.21766,6800000.0
2008-09-04 03:09:00,1.21838,1.21838,1.2178,1.21783,25600000.0
2008-09-04 03:10:00,1.2178,1.21819,1.2178,1.21819,15000000.0
2008-09-04 03:11:00,1.21793,1.21834,1.21784,1.21834,9000000.0
2008-09-04 03:12:00,1.21785,1.2181,1.21768,1.21768,9400000.0
2008-09-04 03:13:00,1.2172,1.21832,1.21719,1.21832,14600000.0
2008-09-04 03:14:00,1.2181,1.21824,1.21794,1.21794,20800000.0
2008-09-04 03:15:00,1.21809,1.21832,1.21791,1.21791,13800000.0
2008-09-04 03:16:00,1.21787,1.21817,1.21765,1.21794,16800000.0
2008-09-04 03:17:00,1.21768,1.21776,1.21736,1.21747,14800000.0
2008-09-04 03:18:00,1.2181,1.2182,1.218,1.218,9600000.0
2008-09-04 03:19:00,1.21738,1.21805,1.21738,1.21781,9600000.0
2008-09-04 03:20:00,1.21755,1.21755,1.21748,1.21748,4800000.0
2008-09-04 03:21:00,1.21808,1.21808,1.21722,1.21738,17400000.0
2008-09-04 03:22:00,1.21765,1.2177,1.2174,1.2177,14200000.0
2008-09-04 03:23:00,1.21731,1.21742,1.21695,1.21695,18000000.0
2008-09-04 03:24:00,1.21719,1.21761,1.21719,1.21739,16000000.0
2008-09-04 03:25:00,1.21715,1.2175,1.21712,1.21743,12000000.0
2008-09-04 03:26:00,1.21729,1.21729,1.21705,1.21708,6800000.0
2008-09-04 03:27:00,1.21697,1.21764,1.21697,1.21742,13800000.0
2008-09-04 03:28:00,1.21761,1.21834,1.21761,1.21799,17400000.0
2008-09-04 03:29:00,1.21774,1.21813,1.21765,1.21765,18600000.0
2008-09-04 03:30:00,1.21632,1.21652,1.21534,1.2156,24600000.0
2008-09-04 03:31:00,1.21572,1.21595,1.21521,1.21595,13200000.0
2008-09-04 03:32:00,1.21553,1.21661,1.21533,1.21624,10000000.0
2008-09-04 03:33:00,1.216,1.21621,1.21579,1.21605,10000000.0
2008-09-04 03:34:00,1.21657,1.21687,1.21603,1.21616,19800000.0
2008-09-04 03:35:00,1.21589,1.21591,1.21512,1.21512,13400000.0
2008-09-04 03:36:00,1.21573,1.21599,1.21551,1.21573,17000000.0
2008-09-04 03:37:00,1.21601,1.2162,1.21571,1.216,11600000.0
2008-09-04 03:38:00,1.21602,1.21691,1.21602,1.2168,17400000.0
2008-09-04 03:39:00,1.21686,1.21709,1.21635,1.21674,9600000.0
2008-09-04 03:40:00,1.21689,1.21689,1.21612,1.21631,17200000.0
2008-09-04 03:41:00,1.21659,1.21665,1.21629,1.21629,15400000.0
2008-09-04 03:42:00,1.21633,1.21634,1.2158,1.21613,15000000.0
2008-09-04 03:43:00,1.21672,1.21719,1.21657,1.21698,22200000.0
2008-09-04 03:44:00,1.21708,1.21719,1.21659,1.2168,25200000.0
2008-09-04 03:45:00,1.21671,1.21683,1.21645,1.2166,15000000.0
2008-09-04 03:46:00,1.21665,1.21694,1.21643,1.21694,20200000.0
2008-09-04 03:47:00,1.2168,1.2173,1.21629,1.2173,34600000.0
2008-09-04 03:48:00,1.21675,1.2169,1.2164,1.21667,10600000.0
2008-09-04 03:49:00,1.21648,1.21681,1.21614,1.21637,23000000.0
2008-09-04 03:50:00,1.21604,1.21621,1.21561,1.21621,27600000.0
2008-09-04 03:51:00,1.21592,1.21624,1.21585,1.21624,17200000.0
2008-09-04 03:52:00,1.21626,1.21626,1.21555,1.21579,14600000.0
2008-09-04 03:53:00,1.2158,1.2159,1.21576,1.2159,9600000.0
2008-09-04 03:54:00,1.21582,1.21621,1.21554,1.21589,19200000.0
2008-09-04 03:55:00,1.21598,1.21643,1.21596,1.21603,10800000.0
2008-09-04 03:56:00,1.21584,1.2164,1.21584,1.21602,20400000.0
2008-09-04 03:57:00,1.21623,1.21654,1.2161,1.21654,12000000.0
2008-09-04 03:58:00,1.21629,1.21629,1.21568,1.21586,21200000.0
2008-09-04 03:59:00,1.21608,1.21617,1.21554,1.21586,15800000.0
2008-09-04 04:00:00,1.2165,1.2168,1.2165,1.2166,22800000.0
2008-09-04 04:01:00,1.21605,1.21635,1.21594,1.21613,22800000.0
2008-09-04 04:02:00,1.21594,1.21659,1.21588,1.21604,9000000.0
2008-09-04 04:03:00,1.21609,1.21641,1.21587,1.21641,12400000.0
2008-09-04 04:04:00,1.21601,1.2166,1.21601,1.21633,12400000.0
2008-09-04 04:05:00,1.21649,1.21704,1.21635,1.21636,13200000.0
2008-09-04 04:06:00,1.2167,1.21686,1.21636,1.21636,16800000.0
2008-09-04 04:07:00,1.21714,1.21726,1.21655,1.21715,15400000.0
2008-09-04 04:08:00,1.2171,1.2174,1.21688,1.21721,7800000.0
2008-09-04 04:09:00,1.21724,1.21744,1.21696,1.21704,13600000.0
2008-09-04 04:10:00,1.21656,1.21735,1.21656,1.21735,14400000.0
2008-09-04 04:11:00,1.21753,1.21792,1.21753,1.21792,14600000.0
2008-09-04 04:12:00,1.21753,1.21782,1.21713,1.21714,25200000.0
2008-09-04 04:13:00,1.21773,1.21783,1.21773,1.21783,4000000.0
2008-09-04 04:14:00,1.21742,1.21748,1.217,1.21748,23800000.0
2008-09-04 04:15:00,1.21769,1.21769,1.21728,1.2173,9700000.0
2008-09-04 04:16:00,1.21745,1.218,1.21721,1.21778,20800000.0
2008-09-04 04:17:00,1.2182,1.2182,1.218,1.218,32000000.0
2008-09-04 04:18:00,1.21746,1.21789,1.21721,1.21736,32000000.0
2008-09-04 04:19:00,1.2174,1.21772,1.21723,1.21767,13400000.0
2008-09-04 04:20:00,1.21753,1.21805,1.21745,1.21805,13400000.0
2008-09-04 04:21:00,1.21766,1.21766,1.2174,1.21748,7400000.0
2008-09-04 04:22:00,1.21693,1.21724,1.21693,1.21724,4200000.0
2008-09-04 04:23:00,1.21719,1.21761,1.21719,1.21742,6400000.0
2008-09-04 04:24:00,1.21752,1.21796,1.21732,1.21763,18800000.0
2008-09-04 04:25:00,1.21822,1.21838,1.21742,1.21769,13900000.0
2008-09-04 04:26:00,1.218,1.218,1.21764,1.21773,4200000.0
2008-09-04 04:27:00,1.21743,1.21775,1.21723,1.21723,30200000.0
2008-09-04 04:28:00,1.21771,1.21791,1.21741,1.21756,24200000.0
2008-09-04 04:29:00,1.21787,1.21829,1.21762,1.21785,14800000.0
2008-09-04 04:30:00,1.2179,1.21829,1.21779,1.21806,15200000.0
2008-09-04 04:31:00,1.21782,1.21806,1.21756,1.218,15400000.0
2008-09-04 04:32:00,1.2186,1.2186,1.2184,1.2184,7800000.0
2008-09-04 04:33:00,1.21793,1.21807,1.21759,1.21795,7800000.0
2008-09-04 04:34:00,1.21783,1.21798,1.2176,1.21775,13800000.0
2008-09-04 04:35:00,1.21799,1.21852,1.21799,1.21852,13200000.0
2008-09-04 04:36:00,1.21855,1.2188,1.21841,1.21841,16600000.0
2008-09-04 04:37:00,1.2193,1.2193,1.2193,1.2193,10400000.0
2008-09-04 04:38:00,1.21841,1.21873,1.21816,1.21873,10400000.0
2008-09-04 04:39:00,1.21863,1.21899,1.21857,1.21895,11400000.0
2008-09-04 04:40:00,1.21886,1.21893,1.21886,1.21893,3200000.0
2008-09-04 04:41:00,1.21912,1.21912,1.21899,1.21899,2600000.0
2008-09-04 04:42:00,1.21887,1.21902,1.21851,1.21902,26000000.0
2008-09-04 04:43:00,1.21897,1.21906,1.21872,1.21903,37600000.0
2008-09-04 04:44:00,1.21902,1.21939,1.21889,1.21906,12000000.0
2008-09-04 04:45:00,1.21889,1.21892,1.21866,1.2187,21800000.0
2008-09-04 04:46:00,1.21873,1.21873,1.21847,1.21861,15400000.0
2008-09-04 04:47:00,1.21838,1.21879,1.21837,1.21843,13800000.0
2008-09-04 04:48:00,1.21859,1.21885,1.21856,1.21882,8400000.0
2008-09-04 04:49:00,1.2191,1.2194,1.2191,1.2193,14800000.0
2008-09-04 04:50:00,1.2191,1.2194,1.2191,1.2191,14800000.0
2008-09-04 04:51:00,1.21903,1.21903,1.21855,1.21855,14800000.0
2008-09-04 04:52:00,1.21907,1.21984,1.21907,1.21984,10600000.0
2008-09-04 04:53:00,1.21926,1.21947,1.21912,1.21916,10600000.0
2008-09-04 04:54:00,1.21926,1.21926,1.21855,1.21872,21800000.0
2008-09-04 04:55:00,1.21876,1.21887,1.21825,1.21853,15000000.0
2008-09-04 04:56:00,1.21869,1.2187,1.21819,1.21819,14000000.0
2008-09-04 04:57:00,1.21842,1.21869,1.21842,1.21869,3200000.0
2008-09-04 04:58:00,1.21841,1.21869,1.21841,1.21869,5200000.0
2008-09-04 04:59:00,1.21867,1.21927,1.21867,1.21927,5200000.0
2008-09-04 05:00:00,1.21938,1.21967,1.21925,1.21925,7000000.0
2008-09-04 05:01:00,1.21943,1.21966,1.21939,1.21966,12600000.0
2008-09-04 05:02:00,1.21963,1.21966,1.21944,1.21953,11000000.0
2008-09-04 05:03:00,1.2199,1.2201,1.2199,1.2199,5200000.0
2008-09-04 05:04:00,1.21973,1.21988,1.21969,1.21987,5200000.0
2008-09-04 05:05:00,1.22038,1.22056,1.22006,1.22011,19600000.0
2008-09-04 05:06:00,1.22001,1.22044,1.21988,1.22011,26200000.0
2008-09-04 05:07:00,1.21998,1.22055,1.21998,1.22032,21200000.0
2008-09-04 05:08:00,1.22145,1.22159,1.22107,1.22137,14000000.0
2008-09-04 05:09:00,1.22161,1.22161,1.22085,1.22089,14400000.0
2008-09-04 05:10:00,1.22088,1.22088,1.2208,1.2208,5600000.0
2008-09-04 05:11:00,1.22039,1.22105,1.22039,1.22055,27600000.0
2008-09-04 05:12:00,1.2207,1.22141,1.2207,1.22141,16200000.0
2008-09-04 05:13:00,1.22131,1.22139,1.22094,1.22094,10000000.0
2008-09-04 05:14:00,1.22076,1.22125,1.22076,1.22115,20000000.0
2008-09-04 05:15:00,1.2211,1.22161,1.22083,1.22161,18600000.0
2008-09-04 05:16:00,1.22164,1.22164,1.22119,1.22144,8000000.0
2008-09-04 05:17:00,1.22094,1.2215,1.22085,1.2215,11000000.0
2008-09-04 05:18:00,1.22127,1.22153,1.22111,1.22153,8000000.0
2008-09-04 05:19:00,1.22119,1.22162,1.22119,1.22162,14800000.0
2008-09-04 05:20:00,1.22176,1.22191,1.22114,1.22191,24000000.0
2008-09-04 05:21:00,1.22182,1.22182,1.2217,1.2217,2600000.0
2008-09-04 05:22:00,1.22143,1.22194,1.22143,1.22155,10000000.0
2008-09-04 05:23:00,1.22171,1.22171,1.22111,1.22156,7800000.0
2008-09-04 05:24:00,1.22196,1.22227,1.22173,1.22173,20600000.0
2008-09-04 05:25:00,1.22191,1.22216,1.2216,1.22198,16800000.0
2008-09-04 05:26:00,1.22203,1.22227,1.22183,1.22188,15400000.0
2008-09-04 05:27:00,1.22167,1.22229,1.22167,1.2218,18600000.0
2008-09-04 05:28:00,1.22195,1.22218,1.22156,1.22172,12600000.0
2008-09-04 05:29:00,1.2227,1.2227,1.2224,1.2224,11800000.0
2008-09-04 05:30:00,1.22192,1.22221,1.22164,1.22164,11800000.0
2008-09-04 05:31:00,1.22248,1.22248,1.22203,1.22232,19400000.0
2008-09-04 05:32:00,1.22228,1.22235,1.22182,1.22207,33200000.0
2008-09-04 05:33:00,1.22199,1.22223,1.22179,1.22179,8400000.0
2008-09-04 05:34:00,1.22159,1.2219,1.22151,1.22172,19000000.0
2008-09-04 05:35:00,1.22177,1.22209,1.22177,1.22197,12800000.0
2008-09-04 05:36:00,1.22177,1.22192,1.22125,1.22141,13800000.0
2008-09-04 05:37:00,1.22167,1.22176,1.22133,1.22157,21200000.0
2008-09-04 05:38:00,1.2219,1.22193,1.22142,1.22158,9600000.0
2008-09-04 05:39:00,1.22173,1.22202,1.22156,1.22193,6800000.0
2008-09-04 05:41:00,1.22242,1.22258,1.22226,1.22243,10000000.0
2008-09-04 05:42:00,1.22212,1.22272,1.22212,1.22223,19400000.0
2008-09-04 05:43:00,1.2222,1.22244,1.22184,1.22238,11600000.0
2008-09-04 05:44:00,1.22241,1.2227,1.22233,1.2227,10200000.0
2008-09-04 05:45:00,1.22218,1.22252,1.22218,1.22252,6400000.0
2008-09-04 05:46:00,1.22215,1.22251,1.2218,1.22206,9400000.0
2008-09-04 05:47:00,1.22226,1.2223,1.22208,1.22218,9400000.0
2008-09-04 05:48:00,1.22222,1.22273,1.22204,1.22225,20400000.0
2008-09-04 05:49:00,1.22226,1.22226,1.22191,1.22209,15200000.0
2008-09-04 05:50:00,1.22211,1.22237,1.22177,1.22177,11600000.0
2008-09-04 05:51:00,1.22227,1.22227,1.22156,1.222,15000000.0
2008-09-04 05:52:00,1.22249,1.22249,1.22222,1.22249,17000000.0
2008-09-04 05:53:00,1.2226,1.2226,1.22193,1.222,16800000.0
2008-09-04 05:54:00,1.22179,1.2222,1.2214,1.22211,17000000.0
2008-09-04 05:55:00,1.22189,1.22198,1.22161,1.22169,15000000.0
2008-09-04 05:56:00,1.2214,1.22144,1.22123,1.22123,15400000.0
2008-09-04 05:57:00,1.22125,1.22148,1.22116,1.22119,10200000.0
2008-09-04 05:58:00,1.22128,1.22139,1.22094,1.22096,6800000.0
2008-09-04 05:59:00,1.2213,1.2217,1.2213,1.2217,21000000.0
2008-09-04 06:00:00,1.22109,1.22147,1.2208,1.22147,21000000.0
2008-09-04 06:01:00,1.22142,1.22142,1.2211,1.2211,10400000.0
2008-09-04 06:02:00,1.22094,1.22149,1.22094,1.22149,6000000.0
2008-09-04 06:03:00,1.22157,1.22184,1.22137,1.22175,8800000.0
2008-09-04 06:04:00,1.22163,1.22163,1.2214,1.22153,20200000.0
2008-09-04 06:05:00,1.2218,1.222,1.2218,1.222,7000000.0
2008-09-04 06:06:00,1.2219,1.2219,1.2216,1.2217,7000000.0
2008-09-04 06:07:00,1.2211,1.22133,1.22082,1.22084,7000000.0
2008-09-04 06:08:00,1.22035,1.22095,1.22035,1.22095,11600000.0
2008-09-04 06:09:00,1.22115,1.22168,1.2211,1.22144,13200000.0
2008-09-04 06:10:00,1.22095,1.22116,1.2209,1.2209,11600000.0
2008-09-04 06:11:00,1.22081,1.22148,1.22069,1.22148,13600000.0
2008-09-04 06:12:00,1.221,1.22158,1.22095,1.22158,18200000.0
2008-09-04 06:13:00,1.222,1.22231,1.22164,1.22164,13200000.0
2008-09-04 06:14:00,1.22185,1.22185,1.22136,1.22136,14800000.0
2008-09-04 06:15:00,1.22119,1.22142,1.221,1.22142,11800000.0
2008-09-04 06:16:00,1.22082,1.22126,1.22064,1.22113,13000000.0
2008-09-04 06:17:00,1.22129,1.22169,1.22095,1.22169,12600000.0
2008-09-04 06:18:00,1.22102,1.2214,1.22062,1.2214,17400000.0
2008-09-04 06:19:00,1.22125,1.22146,1.22112,1.2214,15800000.0
2008-09-04 06:20:00,1.22116,1.22153,1.22116,1.22125,16600000.0
2008-09-04 06:21:00,1.22143,1.22143,1.22077,1.22077,27400000.0
2008-09-04 06:22:00,1.22127,1.22163,1.22101,1.22142,15200000.0
2008-09-04 06:23:00,1.22107,1.22143,1.22092,1.22131,26600000.0
2008-09-04 06:24:00,1.22167,1.22167,1.22111,1.2212,17600000.0
2008-09-04 06:25:00,1.22158,1.22177,1.22135,1.22155,16400000.0
2008-09-04 06:26:00,1.2215,1.22192,1.22126,1.22144,19200000.0
2008-09-04 06:28:00,1.22185,1.22222,1.22149,1.22176,39600000.0
2008-09-04 06:29:00,1.2221,1.2222,1.222,1.2221,15800000.0
2008-09-04 06:30:00,1.2215,1.22214,1.22106,1.22214,15800000.0
2008-09-04 06:31:00,1.22251,1.22251,1.22177,1.22235,10600000.0
2008-09-04 06:32:00,1.22242,1.22249,1.22191,1.22249,13000000.0
2008-09-04 06:33:00,1.22193,1.22236,1.22186,1.22208,24400000.0
2008-09-04 06:34:00,1.22174,1.22202,1.22135,1.22192,18600000.0
2008-09-04 06:35:00,1.22185,1.22241,1.22185,1.22216,24200000.0
2008-09-04 06:36:00,1.22221,1.22221,1.22152,1.22178,13000000.0
2008-09-04 06:37:00,1.22183,1.22218,1.22166,1.22189,24400000.0
2008-09-04 06:38:00,1.2221,1.22232,1.22183,1.222,15400000.0
2008-09-04 06:39:00,1.22197,1.22212,1.22154,1.22161,31800000.0
2008-09-04 06:40:00,1.22188,1.22195,1.22149,1.22166,11800000.0
2008-09-04 06:41:00,1.22187,1.22196,1.22155,1.22187,15200000.0
2008-09-04 06:42:00,1.2218,1.2218,1.2216,1.22172,20400000.0
2008-09-04 06:43:00,1.2222,1.2223,1.2222,1.2223,17200000.0
2008-09-04 06:44:00,1.22159,1.22181,1.22136,1.22136,17200000.0
2008-09-04 06:45:00,1.22146,1.22166,1.22129,1.2216,14200000.0
2008-09-04 06:46:00,1.22125,1.22167,1.22112,1.22167,7200000.0
2008-09-04 06:47:00,1.22176,1.22207,1.22141,1.22158,10600000.0
2008-09-04 06:48:00,1.22142,1.22146,1.22123,1.22136,23600000.0
2008-09-04 06:49:00,1.22102,1.22151,1.22102,1.22151,10800000.0
2008-09-04 06:50:00,1.22113,1.22162,1.22113,1.22134,15800000.0
2008-09-04 06:51:00,1.22149,1.22181,1.22127,1.22166,19200000.0
2008-09-04 06:52:00,1.22165,1.22194,1.22122,1.22122,7400000.0
2008-09-04 06:53:00,1.2215,1.22168,1.22141,1.22164,6800000.0
2008-09-04 06:54:00,1.22147,1.2216,1.22124,1.22131,10800000.0
2008-09-04 06:55:00,1.221,1.22105,1.22078,1.2208,16800000.0
2008-09-04 06:56:00,1.22089,1.22114,1.22064,1.22114,31600000.0
2008-09-04 06:57:00,1.22115,1.22137,1.22049,1.22049,11000000.0
2008-09-04 06:58:00,1.2205,1.22058,1.22033,1.22058,21200000.0
2008-09-04 06:59:00,1.22044,1.22087,1.22044,1.22087,20200000.0
2008-09-04 07:00:00,1.22116,1.22176,1.22116,1.22142,24000000.0
2008-09-04 07:01:00,1.2211,1.22116,1.22085,1.22097,19400000.0
2008-09-04 07:02:00,1.22052,1.22094,1.22045,1.22074,17800000.0
2008-09-04 07:03:00,1.22013,1.22066,1.22013,1.22062,8800000.0
2008-09-04 07:04:00,1.22064,1.22097,1.22052,1.22097,23600000.0
2008-09-04 07:05:00,1.221,1.221,1.22007,1.22056,19000000.0
2008-09-04 07:06:00,1.22064,1.22087,1.22054,1.22074,19200000.0
2008-09-04 07:07:00,1.22081,1.22117,1.22042,1.2206,18400000.0
2008-09-04 07:08:00,1.22088,1.2213,1.22062,1.2213,13200000.0
2008-09-04 07:09:00,1.2219,1.2219,1.2218,1.2219,21400000.0
2008-09-04 07:10:00,1.22138,1.22157,1.22111,1.22113,21400000.0
2008-09-04 07:11:00,1.22138,1.2218,1.2213,1.22147,11600000.0
2008-09-04 07:12:00,1.22162,1.22162,1.22135,1.22156,7200000.0
2008-09-04 07:14:00,1.22155,1.22155,1.22138,1.22141,15400000.0
2008-09-04 07:15:00,1.22142,1.22206,1.22139,1.22197,18000000.0
2008-09-04 07:16:00,1.22113,1.2213,1.22082,1.2213,12000000.0
2008-09-04 07:17:00,1.22148,1.22191,1.22123,1.22158,15400000.0
2008-09-04 07:18:00,1.22207,1.22207,1.22085,1.22085,14600000.0
2008-09-04 07:19:00,1.22137,1.22137,1.22103,1.22103,14000000.0
2008-09-04 07:20:00,1.22131,1.22131,1.22078,1.2212,20000000.0
2008-09-04 07:21:00,1.22135,1.22176,1.22131,1.22131,21300000.0
2008-09-04 07:22:00,1.22179,1.22209,1.22126,1.22151,12800000.0
2008-09-04 07:23:00,1.22165,1.22213,1.22165,1.22202,15900000.0
2008-09-04 07:24:00,1.22224,1.22236,1.22193,1.22193,20600000.0
2008-09-04 07:25:00,1.2226,1.2226,1.2225,1.2226,16600000.0
2008-09-04 07:26:00,1.2225,1.2227,1.2225,1.2227,16600000.0
2008-09-04 07:27:00,1.2222,1.2223,1.22153,1.22185,16600000.0
2008-09-04 07:28:00,1.22156,1.22195,1.22153,1.22195,11800000.0
2008-09-04 07:29:00,1.22186,1.22229,1.22161,1.22161,14400000.0
2008-09-04 07:30:00,1.2217,1.22218,1.22136,1.22183,10400000.0
2008-09-04 07:31:00,1.22161,1.22177,1.22136,1.22177,25000000.0
2008-09-04 07:32:00,1.22174,1.22174,1.22116,1.22116,9400000.0
2008-09-04 07:33:00,1.22133,1.22137,1.22098,1.22107,18000000.0
2008-09-04 07:34:00,1.22121,1.22184,1.22121,1.22127,9800000.0
2008-09-04 07:35:00,1.22165,1.22165,1.2212,1.22137,19000000.0
2008-09-04 07:36:00,1.22147,1.22213,1.22147,1.22194,14000000.0
2008-09-04 07:37:00,1.22177,1.22204,1.22163,1.22182,14600000.0
2008-09-04 07:38:00,1.22198,1.22238,1.22191,1.22238,8200000.0
2008-09-04 07:39:00,1.22182,1.22198,1.22169,1.22189,11000000.0
2008-09-04 07:40:00,1.22179,1.22224,1.22177,1.22191,12600000.0
2008-09-04 07:41:00,1.2222,1.2222,1.2221,1.2221,26400000.0
2008-09-04 07:42:00,1.22153,1.2216,1.22072,1.22086,26400000.0
2008-09-04 07:43:00,1.2213,1.22131,1.22101,1.22101,10600000.0
2008-09-04 07:44:00,1.22117,1.22148,1.22093,1.22143,17200000.0
2008-09-04 07:45:00,1.22125,1.22159,1.22066,1.22096,24200000.0
2008-09-04 07:46:00,1.22125,1.22138,1.22107,1.22133,17400000.0
2008-09-04 07:47:00,1.22135,1.22135,1.22064,1.22064,10600000.0
2008-09-04 07:48:00,1.22062,1.22066,1.22044,1.22044,14400000.0
2008-09-04 07:49:00,1.22052,1.22075,1.22031,1.22031,17400000.0
2008-09-04 07:50:00,1.22071,1.22116,1.22071,1.22094,28200000.0
2008-09-04 07:51:00,1.22093,1.22146,1.22093,1.22107,14400000.0
2008-09-04 07:52:00,1.22103,1.22112,1.22049,1.22083,16600000.0
2008-09-04 07:53:00,1.22058,1.221,1.22044,1.221,21000000.0
2008-09-04 07:54:00,1.22126,1.22126,1.22052,1.22092,28400000.0
2008-09-04 07:55:00,1.22064,1.22124,1.22064,1.22064,10200000.0
2008-09-04 07:56:00,1.22112,1.22132,1.2202,1.2202,19600000.0
2008-09-04 07:57:00,1.22029,1.22119,1.22029,1.22087,28000000.0
2008-09-04 07:58:00,1.22102,1.22138,1.22062,1.22117,15000000.0
2008-09-04 07:59:00,1.22053,1.22053,1.21983,1.21983,11400000.0
2008-09-04 08:00:00,1.21949,1.22034,1.21949,1.22012,10200000.0
2008-09-04 08:01:00,1.2199,1.2199,1.21955,1.21985,17400000.0
2008-09-04 08:02:00,1.21956,1.2202,1.21933,1.21972,11000000.0
2008-09-04 08:03:00,1.21973,1.22047,1.21967,1.22013,24000000.0
2008-09-04 08:04:00,1.22023,1.22054,1.2201,1.22049,14800000.0
2008-09-04 08:05:00,1.22037,1.22055,1.22003,1.2203,14200000.0
2008-09-04 08:06:00,1.22012,1.22034,1.21992,1.21992,12800000.0
2008-09-04 08:07:00,1.22032,1.22081,1.22005,1.22023,18200000.0
2008-09-04 08:08:00,1.2205,1.22094,1.22019,1.22034,17400000.0
2008-09-04 08:09:00,1.22021,1.22048,1.22021,1.22037,13600000.0
2008-09-04 08:10:00,1.22027,1.22031,1.21994,1.21994,12000000.0
2008-09-04 08:11:00,1.21996,1.22045,1.21996,1.2201,12200000.0
2008-09-04 08:12:00,1.22039,1.22085,1.22024,1.22059,29600000.0
2008-09-04 08:13:00,1.22032,1.22065,1.22029,1.22029,14800000.0
2008-09-04 08:14:00,1.22091,1.22097,1.22042,1.22097,19800000.0
2008-09-04 08:15:00,1.22153,1.22194,1.22135,1.22194,20900000.0
2008-09-04 08:16:00,1.22162,1.22186,1.22159,1.22166,9400000.0
2008-09-04 08:17:00,1.22135,1.22181,1.22117,1.2215,18800000.0
2008-09-04 08:18:00,1.22175,1.22175,1.22118,1.22118,17800000.0
2008-09-04 08:19:00,1.22158,1.22188,1.22118,1.22118,18200000.0
2008-09-04 08:20:00,1.22159,1.22177,1.22128,1.22137,18000000.0
2008-09-04 08:21:00,1.22103,1.22172,1.22077,1.22172,15000000.0
2008-09-04 08:22:00,1.22173,1.22204,1.22133,1.2215,18000000.0
2008-09-04 08:23:00,1.22168,1.22183,1.22113,1.22128,19000000.0
2008-09-04 08:24:00,1.22119,1.22144,1.22119,1.22122,14600000.0
2008-09-04 08:25:00,1.22114,1.22126,1.2209,1.22107,8800000.0
2008-09-04 08:26:00,1.22092,1.22115,1.22089,1.22106,16600000.0
2008-09-04 08:27:00,1.22132,1.2219,1.22119,1.22162,23800000.0
2008-09-04 08:28:00,1.22117,1.22202,1.22091,1.22102,19600000.0
2008-09-04 08:29:00,1.22102,1.22149,1.22084,1.22149,11000000.0
2008-09-04 08:30:00,1.22138,1.22162,1.22133,1.22161,12800000.0
2008-09-04 08:31:00,1.22134,1.22172,1.22124,1.22132,18000000.0
2008-09-04 08:32:00,1.22057,1.22082,1.22054,1.22082,14400000.0
2008-09-04 08:33:00,1.2207,1.22085,1.22052,1.22066,25200000.0
2008-09-04 08:34:00,1.22043,1.22076,1.22043,1.2207,21000000.0
2008-09-04 08:35:00,1.22059,1.22098,1.22013,1.22079,13600000.0
2008-09-04 08:36:00,1.22123,1.22144,1.22105,1.22133,8400000.0
2008-09-04 08:37:00,1.22136,1.22238,1.22133,1.22217,17800000.0
2008-09-04 08:38:00,1.22175,1.22208,1.22127,1.222,23600000.0
2008-09-04 08:39:00,1.22145,1.2222,1.22145,1.22163,26000000.0
2008-09-04 08:40:00,1.22196,1.22196,1.22154,1.22184,8600000.0
2008-09-04 08:41:00,1.22168,1.22168,1.2213,1.22152,11800000.0
2008-09-04 08:42:00,1.22143,1.22178,1.2212,1.2212,23200000.0
2008-09-04 08:43:00,1.22126,1.22208,1.22126,1.22186,20200000.0
2008-09-04 08:44:00,1.2214,1.22189,1.2214,1.22187,27400000.0
2008-09-04 08:45:00,1.22158,1.22175,1.22113,1.22143,17200000.0
2008-09-04 08:46:00,1.22124,1.22132,1.22114,1.22114,16400000.0
2008-09-04 08:47:00,1.22098,1.22137,1.22083,1.22123,33000000.0
2008-09-04 08:48:00,1.22156,1.22172,1.22141,1.22141,9600000.0
2008-09-04 08:49:00,1.22146,1.22146,1.22086,1.22127,13400000.0
2008-09-04 08:50:00,1.22143,1.22185,1.22116,1.22185,15800000.0
2008-09-04 08:51:00,1.22237,1.22237,1.22181,1.2222,21600000.0
2008-09-04 08:52:00,1.22195,1.22195,1.22132,1.22167,10800000.0
2008-09-04 08:53:00,1.22144,1.2217,1.22144,1.2217,5800000.0
2008-09-04 08:54:00,1.22169,1.22169,1.22063,1.22063,13800000.0
2008-09-04 08:55:00,1.22018,1.22132,1.22018,1.22059,21600000.0
2008-09-04 08:56:00,1.2209,1.22149,1.2209,1.22149,29000000.0
2008-09-04 08:57:00,1.22179,1.22218,1.22135,1.22135,10000000.0
2008-09-04 08:58:00,1.22147,1.222,1.22119,1.22183,11200000.0
2008-09-04 08:59:00,1.22175,1.22175,1.22131,1.22169,20600000.0
2008-09-04 09:00:00,1.2214,1.22148,1.2209,1.22119,15800000.0
2008-09-04 09:01:00,1.22135,1.22186,1.22134,1.22183,25800000.0
2008-09-04 09:02:00,1.22144,1.22186,1.22137,1.22137,18400000.0
2008-09-04 09:03:00,1.22153,1.22188,1.22127,1.22127,14600000.0
2008-09-04 09:04:00,1.22138,1.22151,1.22108,1.2211,12200000.0
2008-09-04 09:05:00,1.22124,1.22155,1.22052,1.2206,13600000.0
2008-09-04 09:06:00,1.22056,1.221,1.22049,1.22074,25800000.0
2008-09-04 09:07:00,1.22095,1.22137,1.22095,1.22105,19400000.0
2008-09-04 09:08:00,1.22091,1.22136,1.22053,1.22136,16600000.0
2008-09-04 09:09:00,1.22102,1.22106,1.22086,1.22106,10600000.0
2008-09-04 09:10:00,1.22125,1.22125,1.22046,1.22046,15000000.0
2008-09-04 09:11:00,1.22044,1.22079,1.22044,1.22059,14200000.0
2008-09-04 09:12:00,1.22104,1.22104,1.22083,1.22085,10600000.0
2008-09-04 09:13:00,1.22101,1.22123,1.22057,1.22066,16400000.0
2008-09-04 09:14:00,1.22054,1.22054,1.22026,1.22032,11000000.0
2008-09-04 09:15:00,1.22062,1.2211,1.2206,1.2211,13800000.0
2008-09-04 09:16:00,1.22148,1.22157,1.22086,1.22116,26600000.0
2008-09-04 09:17:00,1.22125,1.22202,1.22125,1.2214,23800000.0
2008-09-04 09:18:00,1.22145,1.22171,1.22145,1.22153,10000000.0
2008-09-04 09:19:00,1.22206,1.22239,1.22206,1.22239,15000000.0
2008-09-04 09:20:00,1.22169,1.22239,1.22167,1.22167,15000000.0
2008-09-04 09:21:00,1.22166,1.22166,1.22093,1.22107,16000000.0
2008-09-04 09:22:00,1.22093,1.22138,1.22057,1.22074,24000000.0
2008-09-04 09:23:00,1.22049,1.22117,1.22049,1.22117,9400000.0
2008-09-04 09:24:00,1.22088,1.22099,1.22052,1.22094,16600000.0
2008-09-04 09:25:00,1.22058,1.22094,1.22053,1.22066,17000000.0
2008-09-04 09:26:00,1.22064,1.22129,1.22064,1.22087,16000000.0
2008-09-04 09:27:00,1.2213,1.2213,1.22049,1.2206,20400000.0
2008-09-04 09:28:00,1.22037,1.22054,1.22017,1.22035,18400000.0
2008-09-04 09:29:00,1.22017,1.22052,1.22015,1.22015,11800000.0
2008-09-04 09:30:00,1.2201,1.22013,1.21939,1.21998,19200000.0
2008-09-04 09:31:00,1.21932,1.22023,1.21932,1.22023,21600000.0
2008-09-04 09:32:00,1.22095,1.22095,1.22044,1.22051,22000000.0
2008-09-04 09:33:00,1.22012,1.22039,1.21984,1.21984,21600000.0
2008-09-04 09:34:00,1.22011,1.22018,1.2193,1.21951,23400000.0
2008-09-04 09:35:00,1.21951,1.21979,1.21912,1.21912,26800000.0
2008-09-04 09:36:00,1.21916,1.21953,1.21916,1.21943,23400000.0
2008-09-04 09:37:00,1.2195,1.21965,1.2194,1.2194,9400000.0
2008-09-04 09:38:00,1.2193,1.21967,1.21929,1.21967,20200000.0
2008-09-04 09:39:00,1.2199,1.22007,1.21936,1.21971,12600000.0
2008-09-04 09:40:00,1.21941,1.21998,1.21941,1.21941,14800000.0
2008-09-04 09:41:00,1.21963,1.21963,1.21901,1.21928,8800000.0
2008-09-04 09:42:00,1.2192,1.21927,1.21898,1.21927,20400000.0
2008-09-04 09:43:00,1.2191,1.21938,1.21881,1.21903,14200000.0
2008-09-04 09:44:00,1.21913,1.21983,1.21883,1.21983,24800000.0
2008-09-04 09:45:00,1.21996,1.22006,1.21934,1.21934,22200000.0
2008-09-04 09:46:00,1.21978,1.22097,1.21978,1.22042,12600000.0
2008-09-04 09:47:00,1.22048,1.22062,1.21977,1.22002,13200000.0
2008-09-04 09:48:00,1.21956,1.22011,1.2192,1.21942,14400000.0
2008-09-04 09:49:00,1.2197,1.2197,1.21879,1.21894,10200000.0
2008-09-04 09:50:00,1.2185,1.21911,1.2185,1.21865,13200000.0
2008-09-04 09:51:00,1.21849,1.21886,1.21843,1.2188,11000000.0
2008-09-04 09:52:00,1.21903,1.21916,1.21872,1.21893,30200000.0
2008-09-04 09:53:00,1.21937,1.21937,1.219,1.21928,23000000.0
2008-09-04 09:54:00,1.21904,1.21971,1.21872,1.21907,24400000.0
2008-09-04 09:55:00,1.21884,1.21931,1.21864,1.21931,24800000.0
2008-09-04 09:56:00,1.2187,1.21877,1.2181,1.21831,15600000.0
2008-09-04 09:57:00,1.21834,1.21897,1.21834,1.21853,28400000.0
2008-09-04 09:58:00,1.21872,1.21921,1.21864,1.21891,14600000.0
2008-09-04 09:59:00,1.21896,1.21896,1.21848,1.21864,16800000.0
2008-09-04 10:00:00,1.21803,1.2188,1.21803,1.21834,11000000.0
2008-09-04 10:01:00,1.21842,1.21879,1.21832,1.21832,19600000.0
2008-09-04 10:02:00,1.21911,1.21915,1.21815,1.2191,13600000.0
2008-09-04 10:03:00,1.21869,1.21921,1.2185,1.21893,14200000.0
2008-09-04 10:04:00,1.2189,1.21925,1.21857,1.21925,20600000.0
2008-09-04 10:05:00,1.2189,1.21925,1.21881,1.21881,21600000.0
2008-09-04 10:06:00,1.2186,1.21924,1.2186,1.21886,13000000.0
2008-09-04 10:07:00,1.21813,1.21869,1.21813,1.21863,11800000.0
2008-09-04 10:08:00,1.21863,1.21903,1.21832,1.21832,12600000.0
2008-09-04 10:09:00,1.21817,1.21827,1.21793,1.21826,21400000.0
2008-09-04 10:10:00,1.21885,1.21885,1.21807,1.21809,16600000.0
2008-09-04 10:11:00,1.21806,1.21861,1.21806,1.21823,14600000.0
2008-09-04 10:12:00,1.21843,1.21843,1.21774,1.21802,12200000.0
2008-09-04 10:13:00,1.21833,1.21866,1.21825,1.2184,8200000.0
2008-09-04 10:14:00,1.21858,1.2189,1.21835,1.21835,25000000.0
2008-09-04 10:15:00,1.21871,1.21918,1.21827,1.21918,11800000.0
2008-09-04 10:16:00,1.21904,1.21909,1.21863,1.21872,27400000.0
2008-09-04 10:17:00,1.21877,1.21899,1.21797,1.21802,18800000.0
2008-09-04 10:18:00,1.21803,1.21831,1.21802,1.2181,11600000.0
2008-09-04 10:19:00,1.21825,1.21867,1.21815,1.21831,23800000.0
2008-09-04 10:20:00,1.21861,1.21861,1.21772,1.21772,33000000.0
2008-09-04 10:21:00,1.21792,1.21861,1.21792,1.21799,19800000.0
2008-09-04 10:22:00,1.2183,1.2184,1.2182,1.2183,19400000.0
2008-09-04 10:23:00,1.21758,1.21812,1.21758,1.21774,19400000.0
2008-09-04 10:24:00,1.21779,1.21812,1.21779,1.21786,29000000.0
2008-09-04 10:25:00,1.21827,1.21855,1.21794,1.21815,17800000.0
2008-09-04 10:26:00,1.21808,1.21864,1.21808,1.21834,22800000.0
2008-09-04 10:27:00,1.21823,1.21873,1.21811,1.21873,22400000.0
2008-09-04 10:28:00,1.21835,1.21884,1.21835,1.21862,14800000.0
2008-09-04 10:29:00,1.21839,1.21897,1.21827,1.21845,21000000.0
2008-09-04 10:30:00,1.21864,1.21878,1.21846,1.2186,12000000.0
2008-09-04 10:31:00,1.21841,1.21866,1.218,1.218,20600000.0
2008-09-04 10:32:00,1.2185,1.2187,1.2185,1.2186,20600000.0
2008-09-04 10:33:00,1.21801,1.21836,1.21796,1.21813,20600000.0
2008-09-04 10:34:00,1.21832,1.21845,1.21807,1.21839,12200000.0
2008-09-04 10:35:00,1.21852,1.21901,1.2183,1.2183,18600000.0
2008-09-04 10:36:00,1.21835,1.21859,1.21785,1.21785,12200000.0
2008-09-04 10:37:00,1.2188,1.219,1.2187,1.2189,9600000.0
2008-09-04 10:38:00,1.21825,1.21837,1.21751,1.21837,9600000.0
2008-09-04 10:39:00,1.21851,1.21871,1.21826,1.21843,19200000.0
2008-09-04 10:40:00,1.21854,1.2189,1.21826,1.21867,28800000.0
2008-09-04 10:41:00,1.21874,1.21874,1.21822,1.21838,28400000.0
2008-09-04 10:42:00,1.21814,1.21864,1.21789,1.21818,14800000.0
2008-09-04 10:43:00,1.21865,1.219,1.21797,1.21859,24800000.0
2008-09-04 10:44:00,1.21871,1.21892,1.21834,1.21834,11400000.0
2008-09-04 10:45:00,1.21836,1.21836,1.21813,1.21816,16800000.0
2008-09-04 10:46:00,1.21813,1.21833,1.21782,1.21804,19800000.0
2008-09-04 10:47:00,1.21804,1.21872,1.21789,1.21807,17600000.0
2008-09-04 10:48:00,1.21801,1.21835,1.21801,1.21806,18800000.0
2008-09-04 10:49:00,1.21864,1.21918,1.21849,1.21878,21400000.0
2008-09-04 10:50:00,1.21867,1.21941,1.21863,1.21863,27800000.0
2008-09-04 10:51:00,1.21886,1.2189,1.21827,1.21842,7600000.0
2008-09-04 10:52:00,1.21865,1.21865,1.21805,1.21844,13300000.0
2008-09-04 10:53:00,1.21776,1.21815,1.21746,1.21815,25000000.0
2008-09-04 10:54:00,1.21824,1.21869,1.21824,1.21833,16600000.0
2008-09-04 10:55:00,1.21902,1.21902,1.2184,1.21868,14600000.0
2008-09-04 10:56:00,1.21842,1.21875,1.21825,1.21825,12200000.0
2008-09-04 10:57:00,1.21831,1.21851,1.21792,1.21792,11600000.0
2008-09-04 10:58:00,1.21804,1.21857,1.2178,1.21822,12600000.0
2008-09-04 10:59:00,1.21829,1.21829,1.2174,1.21762,28800000.0
2008-09-04 11:00:00,1.21834,1.21855,1.21811,1.21855,21200000.0
2008-09-04 11:01:00,1.21833,1.21871,1.21827,1.21869,14400000.0
2008-09-04 11:02:00,1.21857,1.21877,1.21805,1.21817,28800000.0
2008-09-04 11:03:00,1.2187,1.2187,1.2186,1.2186,24800000.0
2008-09-04 11:04:00,1.21808,1.21838,1.21781,1.21821,24800000.0
2008-09-04 11:05:00,1.2182,1.21862,1.21813,1.21813,31000000.0
2008-09-04 11:06:00,1.21812,1.21873,1.21812,1.2186,13600000.0
2008-09-04 11:07:00,1.21846,1.21848,1.21795,1.21821,13400000.0
2008-09-04 11:08:00,1.21819,1.21845,1.21772,1.21772,23000000.0
2008-09-04 11:09:00,1.2178,1.21813,1.21772,1.21813,10800000.0
2008-09-04 11:10:00,1.21816,1.21861,1.21801,1.21832,26000000.0
2008-09-04 11:11:00,1.21812,1.21834,1.2176,1.21797,28000000.0
2008-09-04 11:12:00,1.21796,1.21796,1.21751,1.21751,14000000.0
2008-09-04 11:13:00,1.21739,1.21804,1.2173,1.21804,8200000.0
2008-09-04 11:14:00,1.2182,1.2183,1.218,1.2182,28400000.0
2008-09-04 11:15:00,1.21811,1.21811,1.21751,1.21796,28400000.0
2008-09-04 11:16:00,1.21796,1.21813,1.21765,1.21812,7400000.0
2008-09-04 11:17:00,1.2177,1.21827,1.21765,1.21781,22200000.0
2008-09-04 11:18:00,1.21781,1.21804,1.21779,1.21804,13600000.0
2008-09-04 11:19:00,1.21784,1.21824,1.21757,1.21793,17000000.0
2008-09-04 11:20:00,1.21783,1.21796,1.21782,1.21782,19800000.0
2008-09-04 11:21:00,1.2179,1.21846,1.2179,1.21835,18200000.0
2008-09-04 11:22:00,1.21804,1.21824,1.21769,1.21795,27600000.0
2008-09-04 11:23:00,1.21834,1.21834,1.21792,1.21815,19200000.0
2008-09-04 11:24:00,1.21798,1.21852,1.21791,1.21813,18000000.0
2008-09-04 11:25:00,1.21805,1.21831,1.21784,1.21815,22800000.0
2008-09-04 11:26:00,1.2181,1.21843,1.21789,1.21843,10400000.0
2008-09-04 11:27:00,1.21797,1.21797,1.21756,1.21788,13400000.0
2008-09-04 11:28:00,1.2178,1.2178,1.21735,1.21735,12200000.0
2008-09-04 11:29:00,1.21777,1.21817,1.21768,1.21768,11800000.0
2008-09-04 11:30:00,1.21773,1.21819,1.21763,1.21819,8800000.0
2008-09-04 11:31:00,1.21763,1.218,1.21738,1.21738,19400000.0
2008-09-04 11:32:00,1.21754,1.21754,1.2171,1.21739,23400000.0
2008-09-04 11:33:00,1.21758,1.21773,1.21748,1.21773,12400000.0
2008-09-04 11:34:00,1.21758,1.2179,1.21739,1.21739,12600000.0
2008-09-04 11:35:00,1.21732,1.21765,1.21707,1.21707,11200000.0
2008-09-04 11:36:00,1.21751,1.21769,1.21733,1.21733,17200000.0
2008-09-04 11:37:00,1.21719,1.21752,1.21719,1.21725,13000000.0
2008-09-04 11:38:00,1.2175,1.21802,1.2175,1.21802,8800000.0
2008-09-04 11:39:00,1.21797,1.21797,1.21749,1.21749,14600000.0
2008-09-04 11:40:00,1.21747,1.21784,1.21747,1.21784,26000000.0
2008-09-04 11:41:00,1.21787,1.21812,1.21782,1.21798,18800000.0
2008-09-04 11:42:00,1.2173,1.21781,1.21721,1.21725,15600000.0
2008-09-04 11:43:00,1.21737,1.21744,1.21696,1.21696,13400000.0
2008-09-04 11:44:00,1.21733,1.21733,1.21688,1.21697,13200000.0
2008-09-04 11:45:00,1.21703,1.21703,1.21628,1.21657,10000000.0
2008-09-04 11:46:00,1.21632,1.21703,1.21612,1.21699,22200000.0
2008-09-04 11:47:00,1.21735,1.21735,1.21663,1.21734,20200000.0
2008-09-04 11:48:00,1.2169,1.217,1.2169,1.217,23600000.0
2008-09-04 11:49:00,1.21677,1.21696,1.21651,1.21651,23600000.0
2008-09-04 11:50:00,1.21641,1.2167,1.2162,1.2162,15600000.0
2008-09-04 11:51:00,1.21618,1.21638,1.21594,1.21628,32800000.0
2008-09-04 11:52:00,1.21627,1.21631,1.21598,1.21607,13000000.0
2008-09-04 11:53:00,1.21601,1.21672,1.21601,1.2161,22000000.0
2008-09-04 11:54:00,1.21665,1.21665,1.21591,1.21616,15000000.0
2008-09-04 11:55:00,1.21625,1.21663,1.21605,1.21631,23400000.0
2008-09-04 11:56:00,1.2162,1.21666,1.21597,1.21617,22400000.0
2008-09-04 11:57:00,1.21623,1.21665,1.21623,1.21665,19400000.0
2008-09-04 11:58:00,1.21639,1.21656,1.21629,1.21647,20800000.0
2008-09-04 11:59:00,1.21668,1.217,1.21621,1.217,16400000.0
2008-09-04 12:00:00,1.21623,1.21626,1.21581,1.21624,10000000.0
2008-09-04 12:01:00,1.21653,1.21653,1.21609,1.21626,10200000.0
2008-09-04 12:02:00,1.21629,1.21629,1.21564,1.21621,28200000.0
2008-09-04 12:03:00,1.21614,1.21642,1.21613,1.21633,11600000.0
2008-09-04 12:04:00,1.21632,1.21653,1.21632,1.21646,24800000.0
2008-09-04 12:05:00,1.21619,1.21655,1.21601,1.21655,27200000.0
2008-09-04 12:06:00,1.21661,1.21679,1.21641,1.21644,78200000.0
2008-09-04 12:07:00,1.21615,1.21659,1.21615,1.21656,20800000.0
2008-09-04 12:08:00,1.21676,1.21692,1.21633,1.21652,49200000.0
2008-09-04 12:09:00,1.21633,1.21688,1.21629,1.2164,21000000.0
2008-09-04 12:10:00,1.21645,1.21665,1.21636,1.21646,58600000.0
2008-09-04 12:11:00,1.21624,1.2163,1.2161,1.2161,33200000.0
2008-09-04 12:12:00,1.21593,1.21637,1.21593,1.21637,10400000.0
2008-09-04 12:13:00,1.21612,1.21662,1.21612,1.21662,15800000.0
2008-09-04 12:14:00,1.21663,1.21703,1.21657,1.217,29600000.0
2008-09-04 12:15:00,1.21699,1.21719,1.21676,1.21712,14000000.0
2008-09-04 12:16:00,1.2174,1.2174,1.2172,1.2174,54800000.0
2008-09-04 12:17:00,1.21697,1.21712,1.21671,1.21687,54800000.0
2008-09-04 12:18:00,1.21685,1.21729,1.21672,1.21685,98400000.0
2008-09-04 12:19:00,1.21726,1.21738,1.21713,1.21718,33400000.0
2008-09-04 12:20:00,1.21768,1.21778,1.21758,1.21778,40000000.0
2008-09-04 12:21:00,1.21768,1.21795,1.21739,1.21739,61600000.0
2008-09-04 12:22:00,1.21734,1.21792,1.21733,1.21774,98600000.0
2008-09-04 12:23:00,1.21695,1.21729,1.21685,1.21704,32000000.0
2008-09-04 12:24:00,1.21692,1.21715,1.21686,1.21699,44200000.0
2008-09-04 12:25:00,1.2174,1.2175,1.2174,1.2174,21400000.0
2008-09-04 12:26:00,1.21732,1.21739,1.21691,1.21714,21400000.0
2008-09-04 12:27:00,1.21698,1.21732,1.21697,1.21698,26000000.0
2008-09-04 12:28:00,1.21674,1.21696,1.21662,1.21676,33800000.0
2008-09-04 12:29:00,1.2167,1.21673,1.21642,1.21642,10600000.0
2008-09-04 12:30:00,1.21664,1.21698,1.21648,1.21648,13800000.0
2008-09-04 12:31:00,1.21682,1.21781,1.21682,1.21761,110800000.0
2008-09-04 12:32:00,1.21768,1.21771,1.2172,1.21749,103600000.0
2008-09-04 12:33:00,1.21753,1.2177,1.21734,1.21752,13800000.0
2008-09-04 12:34:00,1.21771,1.21805,1.2175,1.21805,56800000.0
2008-09-04 12:35:00,1.21831,1.21831,1.21755,1.21756,29800000.0
2008-09-04 12:36:00,1.21765,1.21817,1.21765,1.21797,36000000.0
2008-09-04 12:37:00,1.21811,1.21825,1.21796,1.21806,29000000.0
2008-09-04 12:38:00,1.21761,1.21789,1.21727,1.21727,15600000.0
2008-09-04 12:39:00,1.21741,1.2176,1.21721,1.2173,57200000.0
2008-09-04 12:40:00,1.21724,1.21803,1.21724,1.21794,46200000.0
2008-09-04 12:41:00,1.21808,1.21866,1.21796,1.21796,14800000.0
2008-09-04 12:42:00,1.21803,1.21834,1.21764,1.21764,75800000.0
2008-09-04 12:43:00,1.2178,1.21805,1.21775,1.21783,39200000.0
2008-09-04 12:44:00,1.21779,1.2179,1.21759,1.21763,48600000.0
2008-09-04 12:45:00,1.21746,1.21785,1.21733,1.21785,65000000.0
2008-09-04 12:46:00,1.21797,1.21801,1.21745,1.21745,28400000.0
2008-09-04 12:47:00,1.21759,1.2182,1.21728,1.21728,21600000.0
2008-09-04 12:48:00,1.21731,1.21767,1.21731,1.21767,38800000.0
2008-09-04 12:49:00,1.21795,1.21795,1.21765,1.21765,33200000.0
2008-09-04 12:50:00,1.21779,1.21779,1.21733,1.21733,22200000.0
2008-09-04 12:51:00,1.21761,1.21774,1.21761,1.21774,26800000.0
2008-09-04 12:52:00,1.21771,1.21791,1.21761,1.21771,94400000.0
2008-09-04 12:53:00,1.21762,1.21782,1.2174,1.21782,96200000.0
2008-09-04 12:54:00,1.21793,1.21809,1.2177,1.2177,59800000.0
2008-09-04 12:55:00,1.2182,1.2185,1.218,1.2181,33000000.0
2008-09-04 12:56:00,1.21752,1.21753,1.21705,1.21738,33000000.0
2008-09-04 12:57:00,1.21736,1.21773,1.2172,1.21773,22800000.0
2008-09-04 12:58:00,1.21777,1.21797,1.21773,1.21784,23000000.0
2008-09-04 12:59:00,1.21773,1.21794,1.21737,1.21794,30800000.0
2008-09-04 13:00:00,1.21754,1.21765,1.21706,1.21706,22600000.0
2008-09-04 13:01:00,1.21725,1.21818,1.21725,1.21818,66800000.0
2008-09-04 13:02:00,1.2177,1.21812,1.21733,1.21777,158400000.0
2008-09-04 13:03:00,1.21796,1.21857,1.21789,1.21808,109000000.0
2008-09-04 13:04:00,1.21769,1.21788,1.21685,1.21787,13200000.0
2008-09-04 13:05:00,1.2177,1.21786,1.2175,1.21775,18200000.0
2008-09-04 13:06:00,1.21708,1.21708,1.21636,1.21686,66200000.0
2008-09-04 13:07:00,1.21681,1.21681,1.21647,1.21647,59400000.0
2008-09-04 13:08:00,1.21613,1.21701,1.21613,1.21653,69600000.0
2008-09-04 13:09:00,1.21674,1.21691,1.21628,1.21652,73600000.0
2008-09-04 13:10:00,1.21641,1.21689,1.21641,1.21689,30800000.0
2008-09-04 13:11:00,1.21707,1.21713,1.21665,1.21687,21400000.0
2008-09-04 13:12:00,1.21685,1.21734,1.21665,1.21734,39200000.0
2008-09-04 13:13:00,1.21777,1.21811,1.21777,1.21794,76600000.0
2008-09-04 13:14:00,1.21805,1.2186,1.21738,1.21769,13400000.0
2008-09-04 13:15:00,1.21811,1.21852,1.21781,1.21781,22000000.0
2008-09-04 13:16:00,1.21839,1.21839,1.21781,1.21822,26400000.0
2008-09-04 13:17:00,1.21773,1.21807,1.21766,1.21774,11600000.0
2008-09-04 13:18:00,1.21784,1.21784,1.21776,1.21784,13400000.0
2008-09-04 13:19:00,1.21775,1.21777,1.21727,1.21727,15800000.0
2008-09-04 13:20:00,1.21726,1.21799,1.21726,1.21763,69500000.0
2008-09-04 13:21:00,1.21702,1.21702,1.21638,1.21638,49600000.0
2008-09-04 13:22:00,1.21671,1.21808,1.21671,1.21808,19000000.0
2008-09-04 13:23:00,1.21841,1.21841,1.21753,1.21779,12400000.0
2008-09-04 13:24:00,1.21751,1.21769,1.21749,1.21749,21200000.0
2008-09-04 13:25:00,1.21703,1.21756,1.21703,1.21738,14600000.0
2008-09-04 13:26:00,1.21757,1.21757,1.21708,1.21722,18000000.0
2008-09-04 13:27:00,1.21745,1.21804,1.21745,1.21756,42600000.0
2008-09-04 13:28:00,1.21693,1.21693,1.21642,1.21644,84800000.0
2008-09-04 13:29:00,1.21751,1.21767,1.21715,1.21732,16600000.0
2008-09-04 13:30:00,1.21798,1.21799,1.21753,1.21753,44800000.0
2008-09-04 13:31:00,1.21723,1.21741,1.21692,1.21692,12800000.0
2008-09-04 13:32:00,1.21706,1.21706,1.21633,1.21657,47400000.0
2008-09-04 13:33:00,1.2166,1.21684,1.21643,1.21653,53900000.0
2008-09-04 13:34:00,1.21656,1.21681,1.2165,1.21662,16400000.0
2008-09-04 13:35:00,1.21689,1.21699,1.21641,1.21676,10600000.0
2008-09-04 13:36:00,1.2169,1.21731,1.21674,1.21685,17600000.0
2008-09-04 13:37:00,1.21692,1.21698,1.21652,1.21682,38200000.0
2008-09-04 13:38:00,1.21625,1.21701,1.21625,1.21701,25000000.0
2008-09-04 13:39:00,1.21713,1.2176,1.21704,1.21738,11800000.0
2008-09-04 13:40:00,1.21699,1.21699,1.21677,1.21677,12800000.0
2008-09-04 13:41:00,1.21712,1.21734,1.21687,1.21721,12600000.0
2008-09-04 13:42:00,1.21726,1.21783,1.21723,1.21742,53200000.0
2008-09-04 13:43:00,1.21739,1.21799,1.21722,1.21728,33400000.0
2008-09-04 13:44:00,1.2157,1.2175,1.2154,1.2175,14000000.0
2008-09-04 13:45:00,1.21767,1.21781,1.21714,1.21781,26200000.0
2008-09-04 13:46:00,1.21781,1.21805,1.21781,1.21797,35400000.0
2008-09-04 13:47:00,1.21802,1.21872,1.21802,1.21872,52200000.0
2008-09-04 13:48:00,1.21866,1.21887,1.21845,1.21845,20800000.0
2008-09-04 13:49:00,1.21838,1.21859,1.21838,1.21853,10400000.0
2008-09-04 13:50:00,1.2179,1.21806,1.21786,1.21786,8200000.0
2008-09-04 13:51:00,1.21764,1.218,1.21764,1.21771,62400000.0
2008-09-04 13:52:00,1.21751,1.21751,1.21689,1.21689,21600000.0
2008-09-04 13:53:00,1.21721,1.21779,1.2171,1.21765,6800000.0
2008-09-04 13:54:00,1.2175,1.21773,1.21732,1.21732,8400000.0
2008-09-04 13:55:00,1.2179,1.2181,1.2176,1.2176,18600000.0
2008-09-04 13:56:00,1.21727,1.21758,1.21717,1.21717,18600000.0
2008-09-04 13:57:00,1.21718,1.21754,1.21718,1.21754,18400000.0
2008-09-04 13:58:00,1.21772,1.21772,1.21703,1.21712,99100000.0
2008-09-04 13:59:00,1.21701,1.21733,1.21689,1.21724,89000000.0
2008-09-04 14:00:00,1.21725,1.21795,1.21708,1.21795,26400000.0
2008-09-04 14:01:00,1.21755,1.21755,1.21714,1.21724,65400000.0
2008-09-04 14:02:00,1.21721,1.21794,1.21721,1.21748,16000000.0
2008-09-04 14:03:00,1.21732,1.21732,1.21714,1.21717,24200000.0
2008-09-04 14:04:00,1.21699,1.21722,1.21698,1.21706,27600000.0
2008-09-04 14:05:00,1.2176,1.2177,1.2176,1.2177,33600000.0
2008-09-04 14:06:00,1.21722,1.21722,1.21707,1.21709,33600000.0
2008-09-04 14:07:00,1.21743,1.21753,1.21734,1.21734,22800000.0
2008-09-04 14:08:00,1.21716,1.21733,1.21706,1.21707,41000000.0
2008-09-04 14:09:00,1.21717,1.21737,1.21717,1.21727,38200000.0
2008-09-04 14:10:00,1.21729,1.21753,1.21729,1.2174,33800000.0
2008-09-04 14:11:00,1.21748,1.21769,1.21738,1.2175,20200000.0
2008-09-04 14:12:00,1.21725,1.21734,1.21712,1.21734,12800000.0
2008-09-04 14:13:00,1.21714,1.21714,1.21683,1.21686,15800000.0
2008-09-04 14:14:00,1.21685,1.21756,1.21683,1.21684,60600000.0
2008-09-04 14:15:00,1.21696,1.21725,1.21685,1.21704,7600000.0
2008-09-04 14:16:00,1.21719,1.21724,1.21679,1.21684,16200000.0
2008-09-04 14:17:00,1.21658,1.21672,1.21657,1.21667,10200000.0
2008-09-04 14:18:00,1.21676,1.21711,1.21676,1.21701,25400000.0
2008-09-04 14:19:00,1.21708,1.21735,1.21675,1.21689,53200000.0
2008-09-04 14:20:00,1.21638,1.21672,1.21635,1.21672,42400000.0
2008-09-04 14:21:00,1.21685,1.21685,1.21622,1.21651,12200000.0
2008-09-04 14:22:00,1.21597,1.21634,1.21595,1.21634,27600000.0
2008-09-04 14:23:00,1.21648,1.21648,1.21605,1.21605,10000000.0
2008-09-04 14:24:00,1.21621,1.21634,1.2155,1.2159,25800000.0
2008-09-04 14:25:00,1.21608,1.21673,1.21608,1.21613,22600000.0
2008-09-04 14:26:00,1.21616,1.2167,1.21597,1.2167,15000000.0
2008-09-04 14:27:00,1.21655,1.21669,1.21643,1.21643,48200000.0
2008-09-04 14:28:00,1.21669,1.21732,1.21669,1.21713,47000000.0
2008-09-04 14:29:00,1.21732,1.21737,1.21717,1.21728,31000000.0
2008-09-04 14:30:00,1.21706,1.21729,1.21679,1.21679,27400000.0
2008-09-04 14:31:00,1.21709,1.21788,1.21709,1.21788,12800000.0
2008-09-04 14:32:00,1.21765,1.21793,1.21741,1.2176,15000000.0
2008-09-04 14:33:00,1.21719,1.21742,1.21692,1.21728,28600000.0
2008-09-04 14:34:00,1.21667,1.21783,1.21667,1.21682,59000000.0
2008-09-04 14:35:00,1.21724,1.21821,1.21724,1.21729,89800000.0
2008-09-04 14:36:00,1.21797,1.21797,1.21683,1.21711,64400000.0
2008-09-04 14:37:00,1.21712,1.21712,1.21667,1.21705,14200000.0
2008-09-04 14:38:00,1.21749,1.21773,1.217,1.217,15000000.0
2008-09-04 14:39:00,1.217,1.21758,1.21635,1.21758,9400000.0
2008-09-04 14:40:00,1.2178,1.21784,1.21715,1.21715,22200000.0
2008-09-04 14:41:00,1.21721,1.21795,1.21715,1.21752,76400000.0
2008-09-04 14:42:00,1.21746,1.21746,1.2166,1.2166,19000000.0
2008-09-04 14:43:00,1.21701,1.21717,1.21654,1.21654,25600000.0
2008-09-04 14:44:00,1.21678,1.21697,1.21633,1.21687,10600000.0
2008-09-04 14:45:00,1.21645,1.21678,1.21615,1.21667,27000000.0
2008-09-04 14:46:00,1.2167,1.21697,1.21666,1.21697,20600000.0
2008-09-04 14:47:00,1.21682,1.21727,1.21673,1.21673,40200000.0
2008-09-04 14:48:00,1.21689,1.21716,1.21674,1.21691,68600000.0
2008-09-04 14:49:00,1.21691,1.21721,1.21657,1.21682,94000000.0
2008-09-04 14:50:00,1.21683,1.21698,1.21656,1.21657,71800000.0
2008-09-04 14:51:00,1.21672,1.21694,1.21667,1.2169,19000000.0
2008-09-04 14:52:00,1.21695,1.21714,1.21653,1.21653,35600000.0
2008-09-04 14:53:00,1.21694,1.2174,1.21694,1.21711,98200000.0
2008-09-04 14:54:00,1.21698,1.21732,1.21696,1.21705,37200000.0
2008-09-04 14:55:00,1.21752,1.21772,1.21716,1.2173,20000000.0
2008-09-04 14:56:00,1.21699,1.21755,1.21699,1.2174,24200000.0
2008-09-04 14:57:00,1.21776,1.21795,1.21775,1.21775,57200000.0
2008-09-04 14:58:00,1.21802,1.21838,1.21744,1.21838,9400000.0
2008-09-04 14:59:00,1.21825,1.2188,1.21825,1.2183,59100000.0
2008-09-04 15:00:00,1.21907,1.21919,1.21862,1.21897,13800000.0
2008-09-04 15:01:00,1.21879,1.21879,1.21832,1.21854,22400000.0
2008-09-04 15:02:00,1.21836,1.21864,1.21791,1.21811,16600000.0
2008-09-04 15:03:00,1.21847,1.21864,1.21826,1.21837,30000000.0
2008-09-04 15:04:00,1.21819,1.21825,1.21791,1.21825,54400000.0
2008-09-04 15:05:00,1.21836,1.21838,1.21782,1.21786,67000000.0
2008-09-04 15:06:00,1.21796,1.21881,1.21796,1.21873,9600000.0
2008-09-04 15:07:00,1.21906,1.2191,1.21885,1.21895,37800000.0
2008-09-04 15:08:00,1.2194,1.2196,1.2194,1.2195,22400000.0
2008-09-04 15:09:00,1.21884,1.2194,1.21884,1.21892,22400000.0
2008-09-04 15:10:00,1.21909,1.21915,1.2186,1.219,11200000.0
2008-09-04 15:11:00,1.21894,1.21929,1.21871,1.21871,63000000.0
2008-09-04 15:12:00,1.21877,1.21909,1.21867,1.21867,70200000.0
2008-09-04 15:13:00,1.21861,1.21891,1.2185,1.21858,87600000.0
2008-09-04 15:14:00,1.21839,1.21869,1.21801,1.21801,93400000.0
2008-09-04 15:15:00,1.21819,1.21878,1.21807,1.21858,58800000.0
2008-09-04 15:16:00,1.21866,1.21905,1.21866,1.21877,22400000.0
2008-09-04 15:17:00,1.21862,1.21897,1.21825,1.2183,88600000.0
2008-09-04 15:18:00,1.21847,1.21855,1.21798,1.21798,83800000.0
2008-09-04 15:19:00,1.21833,1.21849,1.21773,1.21798,84400000.0
2008-09-04 15:20:00,1.21824,1.21838,1.21785,1.21803,123600000.0
2008-09-04 15:21:00,1.21794,1.21837,1.2178,1.2181,112000000.0
2008-09-04 15:22:00,1.2183,1.21861,1.21816,1.21816,40600000.0
2008-09-04 15:23:00,1.21788,1.21831,1.2178,1.21789,73800000.0
2008-09-04 15:24:00,1.21771,1.21806,1.21756,1.21756,23600000.0
2008-09-04 15:25:00,1.21825,1.21842,1.2177,1.21842,16600000.0
2008-09-04 15:26:00,1.21815,1.2187,1.21814,1.2187,42600000.0
2008-09-04 15:27:00,1.21889,1.21894,1.21834,1.21857,114800000.0
2008-09-04 15:28:00,1.21884,1.21897,1.21858,1.21873,126400000.0
2008-09-04 15:29:00,1.21904,1.21904,1.21785,1.21785,10000000.0
2008-09-04 15:30:00,1.21803,1.21823,1.21772,1.21823,14600000.0
2008-09-04 15:31:00,1.21822,1.2189,1.21822,1.21852,60200000.0
2008-09-04 15:32:00,1.2187,1.21906,1.2187,1.21873,14600000.0
2008-09-04 15:33:00,1.2191,1.21925,1.21893,1.21925,93000000.0
2008-09-04 15:34:00,1.21905,1.21948,1.21888,1.21895,101800000.0
2008-09-04 15:35:00,1.21868,1.21916,1.2186,1.21866,107800000.0
2008-09-04 15:36:00,1.21856,1.21899,1.21831,1.21855,117200000.0
2008-09-04 15:37:00,1.2186,1.21914,1.21832,1.21832,96000000.0
2008-09-04 15:38:00,1.219,1.219,1.2189,1.219,13800000.0
2008-09-04 15:39:00,1.21819,1.21862,1.2179,1.21862,13800000.0
2008-09-04 15:40:00,1.21891,1.21891,1.21845,1.21857,139600000.0
2008-09-04 15:41:00,1.21835,1.21835,1.21782,1.21793,16400000.0
2008-09-04 15:42:00,1.21787,1.21798,1.21772,1.21772,86000000.0
2008-09-04 15:43:00,1.21779,1.21829,1.21779,1.21808,106400000.0
2008-09-04 15:44:00,1.21799,1.21799,1.21735,1.21762,108600000.0
2008-09-04 15:45:00,1.2176,1.21772,1.21738,1.21746,70200000.0
2008-09-04 15:46:00,1.21761,1.2179,1.21761,1.21779,75000000.0
2008-09-04 15:47:00,1.21784,1.21817,1.2177,1.21775,123200000.0
2008-09-04 15:48:00,1.2174,1.21773,1.21728,1.21728,91600000.0
2008-09-04 15:49:00,1.21739,1.21771,1.21738,1.21769,80000000.0
2008-09-04 15:50:00,1.21776,1.21794,1.2174,1.21747,82800000.0
2008-09-04 15:51:00,1.21751,1.21752,1.21712,1.21712,75000000.0
2008-09-04 15:52:00,1.21717,1.21735,1.21714,1.21718,94000000.0
2008-09-04 15:53:00,1.2172,1.21753,1.2171,1.2173,98200000.0
2008-09-04 15:54:00,1.2177,1.2177,1.2175,1.2175,59600000.0
2008-09-04 15:55:00,1.21711,1.21756,1.21701,1.21706,59600000.0
2008-09-04 15:56:00,1.21718,1.21754,1.21697,1.21722,90600000.0
2008-09-04 15:57:00,1.21748,1.21805,1.21745,1.21805,52400000.0
2008-09-04 15:58:00,1.21796,1.21819,1.21767,1.21803,89200000.0
2008-09-04 15:59:00,1.21829,1.21884,1.21829,1.21859,90600000.0
2008-09-04 16:00:00,1.21862,1.21934,1.2181,1.2181,113400000.0
2008-09-04 16:01:00,1.21736,1.21825,1.21733,1.21825,17000000.0
2008-09-04 16:02:00,1.2179,1.21829,1.21773,1.21801,78800000.0
2008-09-04 16:03:00,1.21803,1.21844,1.21797,1.21802,72800000.0
2008-09-04 16:04:00,1.21797,1.21856,1.21797,1.21826,87600000.0
2008-09-04 16:05:00,1.21859,1.21868,1.21827,1.21856,75400000.0
2008-09-04 16:06:00,1.21815,1.21849,1.21801,1.21831,110400000.0
2008-09-04 16:07:00,1.2185,1.21893,1.21803,1.21893,79200000.0
2008-09-04 16:08:00,1.2182,1.21828,1.21801,1.21828,77400000.0
2008-09-04 16:09:00,1.2185,1.21901,1.21838,1.21901,14400000.0
2008-09-04 16:10:00,1.21914,1.21943,1.21858,1.21871,79600000.0
2008-09-04 16:11:00,1.21848,1.21949,1.21846,1.21887,78000000.0
2008-09-04 16:12:00,1.21847,1.2187,1.2184,1.21842,60400000.0
2008-09-04 16:13:00,1.21848,1.21888,1.21833,1.21833,88400000.0
2008-09-04 16:14:00,1.21842,1.2187,1.21835,1.21859,92200000.0
2008-09-04 16:15:00,1.21877,1.21877,1.21857,1.21858,65200000.0
2008-09-04 16:16:00,1.2187,1.21931,1.2187,1.21931,43800000.0
2008-09-04 16:17:00,1.21899,1.21927,1.21899,1.21907,73000000.0
2008-09-04 16:18:00,1.2191,1.21954,1.2191,1.21925,94700000.0
2008-09-04 16:19:00,1.21934,1.21969,1.21873,1.21901,42000000.0
2008-09-04 16:20:00,1.21904,1.2197,1.21904,1.21967,29200000.0
2008-09-04 16:21:00,1.21963,1.21963,1.219,1.2194,66800000.0
2008-09-04 16:22:00,1.21951,1.22042,1.21951,1.21976,112400000.0
2008-09-04 16:23:00,1.21985,1.22003,1.21937,1.21964,79200000.0
2008-09-04 16:24:00,1.21977,1.22003,1.2197,1.21999,77800000.0
2008-09-04 16:25:00,1.22035,1.22035,1.21978,1.21996,76000000.0
2008-09-04 16:26:00,1.22078,1.22083,1.2201,1.22046,22200000.0
2008-09-04 16:27:00,1.22023,1.22071,1.22008,1.22039,92800000.0
2008-09-04 16:28:00,1.22031,1.22037,1.21997,1.21997,117800000.0
2008-09-04 16:29:00,1.21985,1.22043,1.21975,1.22029,9400000.0
2008-09-04 16:30:00,1.22056,1.22093,1.22035,1.22041,96000000.0
2008-09-04 16:31:00,1.22058,1.22086,1.22001,1.22033,135800000.0
2008-09-04 16:32:00,1.22028,1.22063,1.22,1.22037,92800000.0
2008-09-04 16:33:00,1.22068,1.22072,1.22014,1.22028,89200000.0
2008-09-04 16:34:00,1.22089,1.22104,1.2204,1.22073,80000000.0
2008-09-04 16:35:00,1.22048,1.22059,1.22024,1.22042,75400000.0
2008-09-04 16:36:00,1.22014,1.22028,1.22007,1.22008,77600000.0
2008-09-04 16:37:00,1.22053,1.22109,1.22053,1.22054,114200000.0
2008-09-04 16:38:00,1.22091,1.22151,1.22091,1.22097,102800000.0
2008-09-04 16:39:00,1.22077,1.22088,1.22027,1.22058,85000000.0
2008-09-04 16:40:00,1.22079,1.22102,1.22055,1.22055,41600000.0
2008-09-04 16:41:00,1.22053,1.22066,1.22023,1.22025,58200000.0
2008-09-04 16:42:00,1.22074,1.22115,1.22068,1.22089,55800000.0
2008-09-04 16:43:00,1.22083,1.22083,1.22039,1.22061,10000000.0
2008-09-04 16:44:00,1.22088,1.22132,1.22069,1.22071,26600000.0
2008-09-04 16:45:00,1.22047,1.2217,1.22047,1.22162,10000000.0
2008-09-04 16:46:00,1.22161,1.22161,1.22068,1.22068,46600000.0
2008-09-04 16:47:00,1.22032,1.22092,1.22025,1.22092,18400000.0
2008-09-04 16:48:00,1.22114,1.22123,1.22096,1.22117,18600000.0
2008-09-04 16:49:00,1.22125,1.22164,1.22124,1.22151,38400000.0
2008-09-04 16:50:00,1.22121,1.22121,1.22086,1.22088,59800000.0
2008-09-04 16:51:00,1.22071,1.2211,1.22054,1.2211,15000000.0
2008-09-04 16:52:00,1.22112,1.22137,1.22107,1.22117,75800000.0
2008-09-04 16:53:00,1.22147,1.22164,1.22114,1.2212,67200000.0
2008-09-04 16:54:00,1.22103,1.22119,1.22081,1.22087,37200000.0
2008-09-04 16:55:00,1.22105,1.22128,1.2209,1.22092,107000000.0
2008-09-04 16:56:00,1.22105,1.22166,1.22088,1.22088,14200000.0
2008-09-04 16:57:00,1.22073,1.22109,1.22054,1.22063,67400000.0
2008-09-04 16:58:00,1.22019,1.22042,1.22019,1.22024,102000000.0
2008-09-04 16:59:00,1.22011,1.22063,1.21995,1.21995,115000000.0
2008-09-04 17:00:00,1.22002,1.22011,1.21959,1.2199,120200000.0
2008-09-04 17:01:00,1.21968,1.22016,1.21968,1.21981,16000000.0
2008-09-04 17:02:00,1.22008,1.22035,1.21979,1.22017,25600000.0
2008-09-04 17:03:00,1.21975,1.21988,1.21948,1.21955,95200000.0
2008-09-04 17:04:00,1.21919,1.21944,1.219,1.21933,108000000.0
2008-09-04 17:05:00,1.21919,1.21977,1.21901,1.21924,97200000.0
2008-09-04 17:06:00,1.21935,1.21966,1.21907,1.21953,76800000.0
2008-09-04 17:07:00,1.2195,1.21995,1.21924,1.21967,112800000.0
2008-09-04 17:08:00,1.21959,1.22029,1.21933,1.21941,125400000.0
2008-09-04 17:09:00,1.21912,1.21949,1.21903,1.21913,10800000.0
2008-09-04 17:10:00,1.21903,1.21959,1.21903,1.21904,91600000.0
2008-09-04 17:11:00,1.21911,1.21932,1.21892,1.21901,57000000.0
2008-09-04 17:12:00,1.2194,1.21985,1.21915,1.21975,109200000.0
2008-09-04 17:13:00,1.21914,1.21961,1.21899,1.21928,47000000.0
2008-09-04 17:14:00,1.21938,1.21975,1.21919,1.21934,70400000.0
2008-09-04 17:15:00,1.21942,1.21951,1.21914,1.21924,103400000.0
2008-09-04 17:16:00,1.2194,1.2198,1.2194,1.2196,125400000.0
2008-09-04 17:17:00,1.2195,1.2201,1.2193,1.2195,125400000.0
2008-09-04 17:18:00,1.21925,1.21956,1.21917,1.21956,125400000.0
2008-09-04 17:19:00,1.2203,1.2209,1.2202,1.2209,101600000.0
2008-09-04 17:20:00,1.2208,1.2231,1.2203,1.2217,101600000.0
2008-09-04 17:21:00,1.2195,1.22067,1.2195,1.22067,101600000.0
2008-09-04 17:22:00,1.22128,1.22183,1.22128,1.22166,176000000.0
2008-09-04 17:23:00,1.222,1.2225,1.2215,1.2218,97400000.0
2008-09-04 17:24:00,1.222,1.2222,1.2217,1.2217,97400000.0
2008-09-04 17:25:00,1.22098,1.22152,1.22063,1.2207,97400000.0
2008-09-04 17:26:00,1.2201,1.22073,1.21994,1.22032,132800000.0
2008-09-04 17:27:00,1.2208,1.2214,1.2204,1.221,108600000.0
2008-09-04 17:28:00,1.22049,1.22106,1.22038,1.22047,108600000.0
2008-09-04 17:29:00,1.22086,1.22134,1.22058,1.22084,161200000.0
2008-09-04 17:30:00,1.22057,1.22104,1.22034,1.22082,130600000.0
2008-09-04 17:31:00,1.22077,1.22108,1.22027,1.2206,97600000.0
2008-09-04 17:32:00,1.2203,1.2205,1.2197,1.2199,93400000.0
2008-09-04 17:33:00,1.2202,1.221,1.2195,1.2204,93400000.0
2008-09-04 17:34:00,1.2202,1.22051,1.21993,1.21999,93400000.0
2008-09-04 17:35:00,1.2199,1.2199,1.21913,1.21919,91600000.0
2008-09-04 17:36:00,1.21929,1.21965,1.21925,1.21965,62200000.0
2008-09-04 17:37:00,1.21957,1.2201,1.21957,1.22008,77400000.0
2008-09-04 17:38:00,1.22042,1.22055,1.22016,1.22018,71800000.0
2008-09-04 17:39:00,1.21962,1.22031,1.21962,1.22014,66000000.0
2008-09-04 17:40:00,1.22002,1.22029,1.21978,1.22019,15600000.0
2008-09-04 17:41:00,1.22012,1.22033,1.22008,1.22008,49600000.0
2008-09-04 17:42:00,1.2201,1.22038,1.21993,1.22004,71600000.0
2008-09-04 17:43:00,1.21993,1.22012,1.21976,1.21976,4800000.0
2008-09-04 17:44:00,1.22005,1.22009,1.21967,1.21967,50400000.0
2008-09-04 17:45:00,1.2198,1.22014,1.2198,1.22008,34000000.0
2008-09-04 17:46:00,1.22032,1.22076,1.22032,1.22048,9400000.0
2008-09-04 17:47:00,1.221,1.2213,1.221,1.221,75200000.0
2008-09-04 17:48:00,1.22046,1.2205,1.22,1.22027,75200000.0
2008-09-04 17:49:00,1.22036,1.22053,1.22027,1.22027,83800000.0
2008-09-04 17:50:00,1.22038,1.22054,1.2201,1.2201,83400000.0
2008-09-04 17:51:00,1.22009,1.22031,1.21982,1.21982,69600000.0
2008-09-04 17:52:00,1.21989,1.22056,1.21978,1.21986,95800000.0
2008-09-04 17:53:00,1.21992,1.22054,1.21988,1.22017,67900000.0
2008-09-04 17:54:00,1.22015,1.22036,1.22004,1.22036,42600000.0
2008-09-04 17:55:00,1.22059,1.22106,1.22046,1.22046,36200000.0
2008-09-04 17:56:00,1.22024,1.22092,1.22017,1.22039,103800000.0
2008-09-04 17:57:00,1.22047,1.22061,1.22008,1.22017,108600000.0
2008-09-04 17:58:00,1.22012,1.22041,1.21997,1.2202,66600000.0
2008-09-04 17:59:00,1.2203,1.22071,1.22027,1.22047,95600000.0
2008-09-04 18:00:00,1.22054,1.22084,1.22041,1.22068,75200000.0
2008-09-04 18:01:00,1.22053,1.22053,1.22022,1.22031,78600000.0
2008-09-04 18:02:00,1.22023,1.2205,1.2202,1.2205,84200000.0
2008-09-04 18:03:00,1.2203,1.22086,1.22024,1.22068,101200000.0
2008-09-04 18:04:00,1.2208,1.2208,1.22014,1.22018,68100000.0
2008-09-04 18:05:00,1.22043,1.22088,1.22026,1.22088,98800000.0
2008-09-04 18:06:00,1.22085,1.22085,1.22024,1.22039,134200000.0
2008-09-04 18:07:00,1.22093,1.22129,1.22071,1.22102,19600000.0
2008-09-04 18:08:00,1.22157,1.22171,1.22123,1.22153,14800000.0
2008-09-04 18:09:00,1.22123,1.22124,1.22054,1.22087,121800000.0
2008-09-04 18:10:00,1.22081,1.22143,1.22064,1.22106,86400000.0
2008-09-04 18:11:00,1.22142,1.22142,1.22074,1.2209,13200000.0
2008-09-04 18:12:00,1.22091,1.22164,1.22077,1.22118,112400000.0
2008-09-04 18:13:00,1.22122,1.22134,1.22063,1.22065,128400000.0
2008-09-04 18:14:00,1.22081,1.22103,1.2206,1.22067,16800000.0
2008-09-04 18:15:00,1.2205,1.2209,1.22033,1.22074,101800000.0
2008-09-04 18:16:00,1.22039,1.22113,1.22038,1.22058,133600000.0
2008-09-04 18:17:00,1.22047,1.22047,1.22028,1.22028,33000000.0
2008-09-04 18:18:00,1.22038,1.22071,1.22037,1.22053,101600000.0
2008-09-04 18:19:00,1.22078,1.22086,1.22015,1.22025,66200000.0
2008-09-04 18:20:00,1.2204,1.22077,1.22025,1.22029,81200000.0
2008-09-04 18:21:00,1.22015,1.22065,1.21988,1.22031,52000000.0
2008-09-04 18:22:00,1.22046,1.22116,1.22003,1.22116,133200000.0
2008-09-04 18:23:00,1.22143,1.22169,1.22068,1.2213,83000000.0
2008-09-04 18:24:00,1.22136,1.22185,1.22075,1.22075,67600000.0
2008-09-04 18:25:00,1.2204,1.2204,1.2204,1.2204,5400000.0
2008-09-04 18:26:00,1.22017,1.22028,1.21999,1.22012,45200000.0
2008-09-04 18:27:00,1.22021,1.22022,1.22002,1.22004,103000000.0
2008-09-04 18:28:00,1.22069,1.22077,1.22003,1.22015,143000000.0
2008-09-04 18:29:00,1.22027,1.22092,1.22017,1.22048,135600000.0
2008-09-04 18:30:00,1.22009,1.22072,1.22009,1.22035,107000000.0
2008-09-04 18:31:00,1.22053,1.22072,1.22022,1.22072,109400000.0
2008-09-04 18:32:00,1.22035,1.22106,1.22035,1.22036,109200000.0
2008-09-04 18:33:00,1.22032,1.22065,1.22032,1.22042,63800000.0
2008-09-04 18:34:00,1.22045,1.22092,1.22005,1.22067,74800000.0
2008-09-04 18:35:00,1.22104,1.22113,1.22056,1.22076,60800000.0
2008-09-04 18:36:00,1.22085,1.22089,1.22048,1.2206,32600000.0
2008-09-04 18:37:00,1.22059,1.22104,1.22059,1.22087,69800000.0
2008-09-04 18:38:00,1.2207,1.2207,1.22013,1.22013,65700000.0
2008-09-04 18:39:00,1.22022,1.2207,1.22022,1.22069,64700000.0
2008-09-04 18:40:00,1.22046,1.22059,1.22045,1.22055,69400000.0
2008-09-04 18:41:00,1.22049,1.22056,1.22038,1.22038,31800000.0
2008-09-04 18:42:00,1.22044,1.2205,1.22022,1.2203,41200000.0
2008-09-04 18:43:00,1.22048,1.22078,1.22026,1.22078,25400000.0
2008-09-04 18:44:00,1.22044,1.22057,1.22014,1.22014,35800000.0
2008-09-04 18:45:00,1.22031,1.22035,1.22,1.22,45600000.0
2008-09-04 18:46:00,1.22005,1.22052,1.21991,1.22052,33000000.0
2008-09-04 18:47:00,1.22043,1.22043,1.21992,1.22014,84800000.0
2008-09-04 18:48:00,1.22015,1.22061,1.22015,1.2206,20000000.0
2008-09-04 18:49:00,1.22063,1.22094,1.22059,1.22094,25800000.0
2008-09-04 18:50:00,1.22092,1.22092,1.2203,1.2203,77200000.0
2008-09-04 18:51:00,1.2206,1.2206,1.2206,1.2206,81600000.0
2008-09-04 18:52:00,1.22067,1.22104,1.22056,1.22099,81600000.0
2008-09-04 18:53:00,1.22099,1.22116,1.22057,1.22057,76600000.0
2008-09-04 18:54:00,1.2204,1.22072,1.22029,1.2205,40800000.0
2008-09-04 18:55:00,1.22058,1.22117,1.22058,1.2211,15200000.0
2008-09-04 18:56:00,1.22102,1.22124,1.22079,1.22079,85000000.0
2008-09-04 18:57:00,1.22078,1.22103,1.22044,1.22103,11200000.0
2008-09-04 18:58:00,1.22068,1.22128,1.22059,1.22088,77300000.0
2008-09-04 18:59:00,1.22083,1.22111,1.22055,1.22087,142800000.0
2008-09-04 19:00:00,1.22075,1.22083,1.21995,1.21995,131800000.0
2008-09-04 19:01:00,1.21948,1.2202,1.21946,1.21988,152600000.0
2008-09-04 19:02:00,1.21984,1.22038,1.21984,1.22006,12400000.0
2008-09-04 19:03:00,1.21975,1.22008,1.21951,1.21961,25200000.0
2008-09-04 19:04:00,1.22022,1.22022,1.21968,1.21968,9600000.0
2008-09-04 19:05:00,1.21955,1.21972,1.21955,1.21957,14200000.0
2008-09-04 19:06:00,1.22,1.2201,1.2199,1.22,49800000.0
2008-09-04 19:07:00,1.21991,1.22015,1.21965,1.21966,49800000.0
2008-09-04 19:08:00,1.2199,1.22002,1.21972,1.2198,73000000.0
2008-09-04 19:09:00,1.2201,1.22021,1.21979,1.21979,17200000.0
2008-09-04 19:10:00,1.21968,1.21985,1.21923,1.21974,19000000.0
2008-09-04 19:11:00,1.21927,1.2195,1.21895,1.21904,120600000.0
2008-09-04 19:12:00,1.21899,1.21908,1.21872,1.21872,49200000.0
2008-09-04 19:13:00,1.21905,1.21952,1.21905,1.21952,36000000.0
2008-09-04 19:14:00,1.21997,1.22022,1.21985,1.22017,68400000.0
2008-09-04 19:15:00,1.21994,1.22064,1.21993,1.22064,27000000.0
2008-09-04 19:16:00,1.22093,1.22123,1.22074,1.22115,32200000.0
2008-09-04 19:17:00,1.22078,1.22097,1.22038,1.22073,17200000.0
2008-09-04 19:18:00,1.22075,1.22112,1.22039,1.22039,66800000.0
2008-09-04 19:19:00,1.22021,1.22036,1.21959,1.21959,66000000.0
2008-09-04 19:20:00,1.2192,1.2192,1.21895,1.21917,36600000.0
2008-09-04 19:21:00,1.21924,1.21949,1.21917,1.21935,46000000.0
2008-09-04 19:22:00,1.2195,1.21961,1.21943,1.21943,60200000.0
2008-09-04 19:23:00,1.21944,1.21962,1.21944,1.21962,31200000.0
2008-09-04 19:24:00,1.21978,1.22023,1.21978,1.22012,41400000.0
2008-09-04 19:25:00,1.22059,1.22126,1.22059,1.22126,12000000.0
2008-09-04 19:26:00,1.2216,1.2216,1.22121,1.22148,12200000.0
2008-09-04 19:27:00,1.2216,1.2219,1.2214,1.2219,26400000.0
2008-09-04 19:28:00,1.22099,1.22144,1.22099,1.22108,26400000.0
2008-09-04 19:29:00,1.2211,1.22129,1.22093,1.22093,39000000.0
2008-09-04 19:30:00,1.22075,1.22092,1.22031,1.22092,18600000.0
2008-09-04 19:31:00,1.22101,1.22119,1.22044,1.22119,39600000.0
2008-09-04 19:32:00,1.22127,1.22127,1.22027,1.22062,68800000.0
2008-09-04 19:33:00,1.22091,1.22132,1.22054,1.22099,70400000.0
2008-09-04 19:34:00,1.22115,1.22115,1.22096,1.22101,25400000.0
2008-09-04 19:35:00,1.22027,1.22067,1.22022,1.22022,7800000.0
2008-09-04 19:36:00,1.22003,1.22043,1.22003,1.22005,10000000.0
2008-09-04 19:37:00,1.22035,1.22055,1.22009,1.22019,46000000.0
2008-09-04 19:38:00,1.22059,1.22086,1.22048,1.22086,18600000.0
2008-09-04 19:39:00,1.22083,1.22083,1.22023,1.22038,14400000.0
2008-09-04 19:40:00,1.2205,1.22116,1.22034,1.22112,90200000.0
2008-09-04 19:41:00,1.22125,1.22157,1.22093,1.22103,33000000.0
2008-09-04 19:42:00,1.221,1.221,1.22053,1.22093,8000000.0
2008-09-04 19:43:00,1.22058,1.22113,1.22058,1.22113,3400000.0
2008-09-04 19:44:00,1.22093,1.22093,1.22034,1.2205,24600000.0
2008-09-04 19:45:00,1.22063,1.22078,1.22047,1.2206,10200000.0
2008-09-04 19:46:00,1.2205,1.22125,1.2205,1.22125,16200000.0
2008-09-04 19:47:00,1.22104,1.22122,1.22082,1.22082,12000000.0
2008-09-04 19:48:00,1.22134,1.22176,1.22118,1.22118,113000000.0
2008-09-04 19:49:00,1.2208,1.22098,1.22064,1.22067,57500000.0
2008-09-04 19:50:00,1.2206,1.221,1.2206,1.221,28200000.0
2008-09-04 19:51:00,1.22129,1.22159,1.22099,1.22099,31400000.0
2008-09-04 19:52:00,1.22067,1.2208,1.22033,1.2208,11800000.0
2008-09-04 19:53:00,1.2209,1.221,1.2207,1.2209,18000000.0
2008-09-04 19:54:00,1.22081,1.22081,1.22046,1.2205,18000000.0
2008-09-04 19:55:00,1.2207,1.2207,1.2207,1.2207,47200000.0
2008-09-04 19:56:00,1.22043,1.22044,1.22027,1.22034,47200000.0
2008-09-04 19:57:00,1.22029,1.22051,1.22029,1.22051,15000000.0
2008-09-04 19:58:00,1.22016,1.22038,1.22004,1.22023,18800000.0
2008-09-04 19:59:00,1.22058,1.22104,1.2202,1.22073,74000000.0
2008-09-04 20:00:00,1.22043,1.22089,1.22016,1.22068,20400000.0
2008-09-04 20:01:00,1.22073,1.22088,1.22048,1.22048,25400000.0
2008-09-04 20:02:00,1.22078,1.22078,1.22011,1.22011,17400000.0
2008-09-04 20:03:00,1.22149,1.22205,1.22126,1.22163,14200000.0
2008-09-04 20:04:00,1.22221,1.22221,1.22157,1.22185,109900000.0
2008-09-04 20:05:00,1.22133,1.22232,1.22133,1.22187,15200000.0
2008-09-04 20:06:00,1.2217,1.22193,1.22161,1.22161,9400000.0
2008-09-04 20:07:00,1.22174,1.22197,1.2217,1.22173,17000000.0
2008-09-04 20:08:00,1.22184,1.22204,1.22184,1.22204,7200000.0
2008-09-04 20:09:00,1.22318,1.22389,1.22277,1.2233,70000000.0
2008-09-04 20:10:00,1.22333,1.22333,1.22253,1.22253,13000000.0
2008-09-04 20:11:00,1.22242,1.22265,1.22221,1.22221,11600000.0
2008-09-04 20:12:00,1.22201,1.2228,1.22201,1.2228,21800000.0
2008-09-04 20:13:00,1.22308,1.22337,1.22262,1.2227,29600000.0
2008-09-04 20:14:00,1.22267,1.22281,1.22267,1.22281,2000000.0
2008-09-04 20:15:00,1.22262,1.2237,1.22262,1.22264,112200000.0
2008-09-04 20:16:00,1.22356,1.22356,1.22291,1.22335,31700000.0
2008-09-04 20:17:00,1.22355,1.22384,1.22332,1.22356,10400000.0
2008-09-04 20:18:00,1.22283,1.22283,1.22172,1.22172,5800000.0
2008-09-04 20:19:00,1.22156,1.22185,1.22156,1.22172,13800000.0
2008-09-04 20:20:00,1.22137,1.22175,1.22137,1.22167,11600000.0
2008-09-04 20:21:00,1.22205,1.22205,1.22171,1.22182,7800000.0
2008-09-04 20:22:00,1.22196,1.22218,1.22191,1.22215,34400000.0
2008-09-04 20:23:00,1.22174,1.22221,1.22131,1.2221,18200000.0
2008-09-04 20:24:00,1.22172,1.22219,1.22123,1.22219,8400000.0
2008-09-04 20:25:00,1.22317,1.22317,1.22265,1.22296,7800000.0
2008-09-04 20:26:00,1.22207,1.22216,1.22135,1.22136,20800000.0
2008-09-04 20:27:00,1.22147,1.22241,1.22147,1.22198,65600000.0
2008-09-04 20:28:00,1.22208,1.22228,1.2218,1.22228,12600000.0
2008-09-04 20:29:00,1.22206,1.22214,1.22192,1.22192,6400000.0
2008-09-04 20:30:00,1.22227,1.22259,1.22226,1.22228,48600000.0
2008-09-04 20:31:00,1.22208,1.22222,1.22194,1.22194,22400000.0
2008-09-04 20:32:00,1.22195,1.22203,1.22176,1.22203,14800000.0
2008-09-04 20:33:00,1.22298,1.22298,1.22259,1.22279,9800000.0
2008-09-04 20:34:00,1.22361,1.22367,1.2228,1.2234,49000000.0
2008-09-04 20:35:00,1.22352,1.22394,1.22345,1.22394,59800000.0
2008-09-04 20:36:00,1.22376,1.22399,1.22343,1.22389,15800000.0
2008-09-04 20:37:00,1.2237,1.2237,1.22288,1.22288,4400000.0
2008-09-04 20:38:00,1.22274,1.22344,1.22263,1.22344,89400000.0
2008-09-04 20:39:00,1.22329,1.22329,1.22256,1.22276,17600000.0
2008-09-04 20:40:00,1.22235,1.2231,1.22219,1.22224,76000000.0
2008-09-04 20:41:00,1.22231,1.2227,1.2221,1.2226,12200000.0
2008-09-04 20:42:00,1.22215,1.22313,1.22215,1.22313,12400000.0
2008-09-04 20:43:00,1.22333,1.22381,1.22327,1.22342,22200000.0
2008-09-04 20:44:00,1.2229,1.22325,1.2229,1.22325,64800000.0
2008-09-04 20:45:00,1.22316,1.2232,1.22296,1.22296,68600000.0
2008-09-04 20:46:00,1.22269,1.22284,1.22269,1.22284,2600000.0
2008-09-04 20:47:00,1.2224,1.22289,1.22233,1.22289,61800000.0
2008-09-04 20:48:00,1.22255,1.22307,1.22248,1.22269,14000000.0
2008-09-04 20:49:00,1.22255,1.22289,1.22255,1.22264,17800000.0
2008-09-04 20:50:00,1.22302,1.22314,1.2228,1.22314,12800000.0
2008-09-04 20:51:00,1.22316,1.22353,1.223,1.223,13200000.0
2008-09-04 20:52:00,1.2234,1.22368,1.22297,1.22317,19600000.0
2008-09-04 20:53:00,1.2229,1.22324,1.2229,1.22323,37000000.0
2008-09-04 20:54:00,1.22361,1.22381,1.22325,1.22325,7800000.0
2008-09-04 20:55:00,1.22347,1.22347,1.22249,1.22249,7400000.0
2008-09-04 20:56:00,1.22255,1.22276,1.22239,1.22276,18000000.0
2008-09-04 20:57:00,1.22288,1.2233,1.22282,1.2233,26000000.0
2008-09-04 20:58:00,1.22319,1.22319,1.22211,1.22244,34600000.0
2008-09-04 20:59:00,1.22232,1.22278,1.22206,1.22206,63200000.0
2008-09-04 21:00:00,1.22228,1.22263,1.22224,1.22229,69600000.0
2008-09-04 21:01:00,1.22237,1.22287,1.22237,1.22244,18800000.0
2008-09-04 21:02:00,1.2225,1.22283,1.2222,1.22257,165200000.0
2008-09-04 21:03:00,1.22307,1.22319,1.22279,1.22316,13200000.0
2008-09-04 21:04:00,1.2229,1.22339,1.2229,1.22306,17000000.0
2008-09-04 21:05:00,1.2228,1.22295,1.22264,1.22264,14400000.0
2008-09-04 21:06:00,1.22279,1.22303,1.22251,1.22268,15200000.0
2008-09-04 21:07:00,1.22279,1.22319,1.22263,1.22302,25400000.0
2008-09-04 21:08:00,1.22297,1.22297,1.22245,1.22245,36800000.0
2008-09-04 21:09:00,1.22248,1.22302,1.22246,1.22302,30400000.0
2008-09-04 21:10:00,1.22291,1.22291,1.22252,1.2229,36800000.0
2008-09-04 21:11:00,1.223,1.22383,1.22297,1.22383,17400000.0
2008-09-04 21:12:00,1.22362,1.22362,1.22308,1.22356,23000000.0
2008-09-04 21:13:00,1.22243,1.22358,1.22243,1.22358,16200000.0
2008-09-04 21:14:00,1.22358,1.22358,1.22329,1.22329,54600000.0
2008-09-04 21:15:00,1.22308,1.22308,1.22218,1.22218,19600000.0
2008-09-04 21:16:00,1.22218,1.22234,1.22218,1.22234,13200000.0
2008-09-04 21:17:00,1.22269,1.22315,1.22269,1.22315,10400000.0
2008-09-04 21:18:00,1.2231,1.2231,1.22273,1.22273,25200000.0
2008-09-04 21:19:00,1.2231,1.2232,1.2231,1.2232,25800000.0
2008-09-04 21:20:00,1.22259,1.22276,1.22259,1.22271,25800000.0
2008-09-04 21:21:00,1.2232,1.2232,1.2232,1.2232,18000000.0
2008-09-04 21:22:00,1.22273,1.22277,1.22251,1.22259,18000000.0
2008-09-04 21:23:00,1.2224,1.22277,1.22192,1.22196,21600000.0
2008-09-04 21:24:00,1.2214,1.22164,1.22076,1.22076,25400000.0
2008-09-04 21:25:00,1.22092,1.22137,1.22092,1.22135,55600000.0
2008-09-04 21:26:00,1.22104,1.22116,1.22085,1.22085,30600000.0
2008-09-04 21:27:00,1.22113,1.22125,1.22057,1.22125,7400000.0
2008-09-04 21:28:00,1.22095,1.22122,1.22079,1.22106,13600000.0
2008-09-04 21:29:00,1.22162,1.22162,1.22125,1.2214,37600000.0
2008-09-04 21:30:00,1.22143,1.22173,1.22143,1.22157,27800000.0
2008-09-04 21:31:00,1.22128,1.22146,1.22128,1.22146,7200000.0
2008-09-04 21:32:00,1.22137,1.22137,1.22127,1.22132,8000000.0
2008-09-04 21:33:00,1.22161,1.22174,1.22125,1.22155,20600000.0
2008-09-04 21:34:00,1.22184,1.22227,1.22172,1.22227,93200000.0
2008-09-04 21:35:00,1.22224,1.22248,1.22218,1.22234,63400000.0
2008-09-04 21:36:00,1.2224,1.22294,1.22205,1.2221,123800000.0
2008-09-04 21:37:00,1.22215,1.22278,1.22215,1.2225,5200000.0
2008-09-04 21:38:00,1.22296,1.22313,1.22283,1.22297,5200000.0
2008-09-04 21:39:00,1.22239,1.22294,1.22239,1.22276,11200000.0
2008-09-04 21:40:00,1.22233,1.22259,1.22191,1.22206,22600000.0
2008-09-04 21:41:00,1.22135,1.22182,1.22135,1.22182,21200000.0
2008-09-04 21:42:00,1.22207,1.22214,1.22188,1.22192,8800000.0
2008-09-04 21:43:00,1.22194,1.22223,1.22187,1.22192,10400000.0
2008-09-04 21:44:00,1.222,1.2222,1.2218,1.2219,13200000.0
2008-09-04 21:45:00,1.22145,1.22212,1.22145,1.22148,13200000.0
2008-09-04 21:46:00,1.22131,1.22197,1.22118,1.22124,8400000.0
2008-09-04 21:47:00,1.22153,1.22174,1.22118,1.22172,12600000.0
2008-09-04 21:48:00,1.22123,1.22197,1.22123,1.22158,40200000.0
2008-09-04 21:49:00,1.22183,1.22188,1.22145,1.22151,20200000.0
2008-09-04 21:50:00,1.22143,1.22167,1.22098,1.22098,103200000.0
2008-09-04 21:51:00,1.22108,1.2216,1.22108,1.22137,78600000.0
2008-09-04 21:52:00,1.22133,1.22133,1.22119,1.22128,45600000.0
2008-09-04 21:53:00,1.2219,1.2221,1.2217,1.2218,11600000.0
2008-09-04 21:54:00,1.2209,1.22148,1.2209,1.22112,11600000.0
2008-09-04 21:55:00,1.22064,1.22102,1.22064,1.22089,21000000.0
2008-09-04 21:56:00,1.22108,1.22124,1.22086,1.22124,14000000.0
2008-09-04 21:57:00,1.22101,1.22118,1.22088,1.22102,22400000.0
2008-09-04 21:58:00,1.22095,1.22095,1.22043,1.22043,12600000.0
2008-09-04 21:59:00,1.22033,1.22062,1.22033,1.22062,50400000.0
2008-09-04 22:00:00,1.22134,1.22162,1.22101,1.22154,15000000.0
2008-09-04 22:01:00,1.22168,1.22178,1.22124,1.22168,11800000.0
2008-09-04 22:02:00,1.22158,1.22161,1.22124,1.22126,32200000.0
2008-09-04 22:03:00,1.22152,1.22164,1.22143,1.22158,23600000.0
2008-09-04 22:04:00,1.22156,1.22156,1.22123,1.22153,36800000.0
2008-09-04 22:05:00,1.22169,1.22187,1.22144,1.22167,38200000.0
2008-09-04 22:06:00,1.22177,1.22229,1.22177,1.22229,11600000.0
2008-09-04 22:07:00,1.22261,1.22304,1.22257,1.22304,10600000.0
2008-09-04 22:08:00,1.22373,1.22383,1.22317,1.22377,92000000.0
2008-09-04 22:09:00,1.22323,1.22363,1.22266,1.22266,84200000.0
2008-09-04 22:10:00,1.22309,1.22334,1.22306,1.22334,7800000.0
2008-09-04 22:11:00,1.22297,1.22316,1.22257,1.22276,94600000.0
2008-09-04 22:12:00,1.22259,1.22302,1.22246,1.22246,83200000.0
2008-09-04 22:13:00,1.22239,1.22285,1.22236,1.22285,9000000.0
2008-09-04 22:14:00,1.22253,1.22283,1.22212,1.22283,21200000.0
2008-09-04 22:15:00,1.22279,1.22279,1.22199,1.22234,56800000.0
2008-09-04 22:16:00,1.22241,1.22308,1.22233,1.22233,14800000.0
2008-09-04 22:17:00,1.2226,1.22281,1.22226,1.22277,12000000.0
2008-09-04 22:18:00,1.22316,1.22381,1.22316,1.22364,58600000.0
2008-09-04 22:19:00,1.22366,1.22366,1.22264,1.2228,12000000.0
2008-09-04 22:20:00,1.22259,1.22276,1.22178,1.22242,14600000.0
2008-09-04 22:21:00,1.22246,1.22288,1.22236,1.22282,11200000.0
2008-09-04 22:22:00,1.22282,1.22282,1.22228,1.22245,41800000.0
2008-09-04 22:23:00,1.22237,1.22268,1.22237,1.22248,20000000.0
2008-09-04 22:24:00,1.22279,1.22342,1.2226,1.22331,15200000.0
2008-09-04 22:25:00,1.22347,1.22347,1.22271,1.22324,51800000.0
2008-09-04 22:26:00,1.2234,1.22411,1.2234,1.22361,48200000.0
2008-09-04 22:27:00,1.223,1.22309,1.22223,1.22223,14800000.0
2008-09-04 22:28:00,1.22214,1.22342,1.22214,1.22214,97200000.0
2008-09-04 22:29:00,1.22187,1.22228,1.22158,1.22228,13200000.0
2008-09-04 22:30:00,1.22191,1.22255,1.2219,1.2222,22800000.0
2008-09-04 22:31:00,1.22225,1.22303,1.22225,1.22293,118200000.0
2008-09-04 22:32:00,1.22297,1.22303,1.22251,1.22251,116400000.0
2008-09-04 22:33:00,1.22242,1.22267,1.22238,1.22238,109400000.0
2008-09-04 22:34:00,1.22227,1.22227,1.22195,1.22195,16000000.0
2008-09-04 22:35:00,1.22231,1.22231,1.22147,1.22166,13600000.0
2008-09-04 22:36:00,1.22211,1.22211,1.22147,1.22151,12200000.0
2008-09-04 22:38:00,1.22188,1.22188,1.22151,1.2218,13800000.0
2008-09-04 22:39:00,1.22169,1.2218,1.22163,1.2218,53500000.0
2008-09-04 22:40:00,1.22215,1.22219,1.22194,1.22194,104200000.0
2008-09-04 22:41:00,1.22198,1.22253,1.22198,1.22222,41800000.0
2008-09-04 22:42:00,1.22189,1.22241,1.22189,1.22241,9000000.0
2008-09-04 22:43:00,1.22271,1.22298,1.22253,1.22265,59600000.0
2008-09-04 22:44:00,1.22282,1.22282,1.22219,1.22249,12000000.0
2008-09-04 22:45:00,1.22284,1.22284,1.22255,1.22268,36400000.0
2008-09-04 22:46:00,1.22282,1.22292,1.22278,1.22281,8200000.0
2008-09-04 22:47:00,1.22275,1.22284,1.22211,1.22248,22800000.0
2008-09-04 22:48:00,1.22272,1.22329,1.22271,1.22292,78000000.0
2008-09-04 22:49:00,1.22296,1.22322,1.2225,1.22251,14200000.0
2008-09-04 22:50:00,1.22233,1.22294,1.22214,1.22214,25600000.0
2008-09-04 22:51:00,1.22205,1.22241,1.22204,1.22233,27200000.0
2008-09-04 22:52:00,1.22227,1.22249,1.22223,1.22246,23600000.0
2008-09-04 22:53:00,1.22233,1.22285,1.22223,1.22285,11400000.0
2008-09-04 22:54:00,1.223,1.223,1.22269,1.22269,13800000.0
2008-09-04 22:55:00,1.22301,1.22341,1.22287,1.22287,16200000.0
2008-09-04 22:56:00,1.22299,1.22315,1.22237,1.22262,18600000.0
2008-09-04 22:57:00,1.22217,1.2223,1.22217,1.22228,71200000.0
2008-09-04 22:58:00,1.2225,1.2227,1.2225,1.2227,75200000.0
2008-09-04 22:59:00,1.22232,1.22232,1.22214,1.22215,75200000.0
2008-09-04 23:00:00,1.22214,1.22214,1.22071,1.2208,76000000.0
2008-09-04 23:01:00,1.22089,1.22122,1.22056,1.22109,14600000.0
2008-09-04 23:02:00,1.22115,1.2214,1.22083,1.22084,10800000.0
2008-09-04 23:03:00,1.22086,1.22141,1.22086,1.22141,14400000.0
2008-09-04 23:04:00,1.22123,1.22149,1.22098,1.22098,11800000.0
2008-09-04 23:05:00,1.22131,1.22131,1.22051,1.22082,18800000.0
2008-09-04 23:06:00,1.22047,1.22056,1.22047,1.22052,5800000.0
2008-09-04 23:07:00,1.22068,1.22133,1.22068,1.22098,16600000.0
2008-09-04 23:08:00,1.22072,1.22115,1.22072,1.22084,11000000.0
2008-09-04 23:09:00,1.22068,1.22068,1.2206,1.22066,29000000.0
2008-09-04 23:10:00,1.22041,1.22081,1.22037,1.22066,11000000.0
2008-09-04 23:11:00,1.22049,1.22075,1.21995,1.2203,15200000.0
2008-09-04 23:12:00,1.22051,1.22093,1.22045,1.22074,21400000.0
2008-09-04 23:13:00,1.2212,1.22163,1.22056,1.22056,10600000.0
2008-09-04 23:14:00,1.22038,1.22087,1.22038,1.22061,21000000.0
2008-09-04 23:15:00,1.22085,1.22127,1.22073,1.22116,17400000.0
2008-09-04 23:16:00,1.22142,1.22142,1.22072,1.22072,21800000.0
2008-09-04 23:17:00,1.21935,1.22108,1.21935,1.22107,14000000.0
2008-09-04 23:18:00,1.22147,1.22225,1.22147,1.22225,31600000.0
2008-09-04 23:19:00,1.22391,1.22407,1.22302,1.22306,18200000.0
2008-09-04 23:20:00,1.22347,1.22369,1.22312,1.22312,10000000.0
2008-09-04 23:21:00,1.22302,1.22322,1.22112,1.22112,14200000.0
2008-09-04 23:22:00,1.22087,1.2209,1.22044,1.22075,38600000.0
2008-09-04 23:23:00,1.22065,1.22123,1.22017,1.22036,56200000.0
2008-09-04 23:24:00,1.22037,1.22037,1.21905,1.21938,21800000.0
2008-09-04 23:25:00,1.21972,1.21981,1.21966,1.21981,17600000.0
2008-09-04 23:26:00,1.22017,1.22089,1.22009,1.22089,13600000.0
2008-09-04 23:27:00,1.22089,1.22113,1.21862,1.21862,19200000.0
2008-09-04 23:28:00,1.21964,1.22127,1.21964,1.22127,17000000.0
2008-09-04 23:29:00,1.22176,1.22213,1.22142,1.22213,9000000.0
2008-09-04 23:30:00,1.22215,1.22316,1.22215,1.22305,13600000.0
2008-09-04 23:31:00,1.22256,1.22303,1.22256,1.22273,11200000.0
2008-09-04 23:32:00,1.22237,1.22329,1.22237,1.22329,20200000.0
2008-09-04 23:33:00,1.22398,1.22398,1.22361,1.22362,9000000.0
2008-09-04 23:34:00,1.22321,1.22321,1.22224,1.22225,19800000.0
2008-09-04 23:35:00,1.22259,1.22348,1.22259,1.22337,11800000.0
2008-09-04 23:36:00,1.22336,1.22336,1.22203,1.22203,31800000.0
2008-09-04 23:37:00,1.22203,1.22246,1.22141,1.22141,13800000.0
2008-09-04 23:38:00,1.22104,1.22155,1.22104,1.22137,17400000.0
2008-09-04 23:39:00,1.22137,1.22197,1.22104,1.22197,12200000.0
2008-09-04 23:40:00,1.22206,1.22223,1.22162,1.22162,9400000.0
2008-09-04 23:41:00,1.22178,1.22178,1.22057,1.22057,11200000.0
2008-09-04 23:42:00,1.22133,1.22133,1.22074,1.22094,15800000.0
2008-09-04 23:43:00,1.2213,1.22141,1.22084,1.22141,16200000.0
2008-09-04 23:44:00,1.22216,1.22233,1.22202,1.22228,19400000.0
2008-09-04 23:45:00,1.22215,1.22219,1.22174,1.22219,69600000.0
2008-09-04 23:46:00,1.22208,1.22208,1.22125,1.22171,36000000.0
2008-09-04 23:47:00,1.22163,1.22172,1.2213,1.22146,22200000.0
2008-09-04 23:48:00,1.22153,1.22192,1.22141,1.22141,24200000.0
2008-09-04 23:49:00,1.22198,1.22287,1.22171,1.22287,10600000.0
2008-09-04 23:50:00,1.2229,1.2229,1.22221,1.22239,15000000.0
2008-09-04 23:51:00,1.22211,1.22293,1.22211,1.22293,56800000.0
2008-09-04 23:52:00,1.22315,1.22315,1.22223,1.22223,15800000.0
2008-09-04 23:53:00,1.22201,1.22289,1.22201,1.22289,67800000.0
2008-09-04 23:54:00,1.22273,1.22292,1.22256,1.22285,16000000.0
2008-09-04 23:55:00,1.22289,1.22352,1.22263,1.22325,17800000.0
2008-09-04 23:56:00,1.22338,1.22427,1.22338,1.22415,14200000.0
2008-09-04 23:57:00,1.22393,1.22437,1.22393,1.22437,7400000.0
2008-09-04 23:58:00,1.22393,1.22393,1.22331,1.22358,9600000.0
2008-09-04 23:59:00,1.22324,1.22399,1.22324,1.22399,5800000.0
2008-09-05 00:00:00,1.22436,1.22463,1.22402,1.22459,18000000.0
2008-09-05 00:01:00,1.2242,1.22452,1.22265,1.2233,14600000.0
2008-09-05 00:02:00,1.22246,1.22271,1.2219,1.22269,14400000.0
2008-09-05 00:03:00,1.22338,1.22408,1.22338,1.22408,12800000.0
2008-09-05 00:04:00,1.22378,1.22461,1.22378,1.22414,31600000.0
2008-09-05 00:05:00,1.22445,1.22512,1.22445,1.22479,11000000.0
2008-09-05 00:06:00,1.22528,1.22614,1.22528,1.22614,11400000.0
2008-09-05 00:07:00,1.22616,1.22669,1.22584,1.22594,16400000.0
2008-09-05 00:08:00,1.22558,1.22631,1.22558,1.22631,14000000.0
2008-09-05 00:09:00,1.22627,1.22642,1.22583,1.22583,21000000.0
2008-09-05 00:10:00,1.2254,1.22607,1.22526,1.22584,13600000.0
2008-09-05 00:11:00,1.22649,1.22649,1.2253,1.22604,17800000.0
2008-09-05 00:12:00,1.2261,1.22733,1.22606,1.22693,18600000.0
2008-09-05 00:13:00,1.22759,1.22831,1.2275,1.22831,25600000.0
2008-09-05 00:14:00,1.23007,1.23007,1.2288,1.22943,31600000.0
2008-09-05 00:15:00,1.22852,1.2295,1.22847,1.22933,16600000.0
2008-09-05 00:16:00,1.22927,1.22927,1.22704,1.2272,20800000.0
2008-09-05 00:17:00,1.22777,1.22862,1.22743,1.22811,10000000.0
2008-09-05 00:18:00,1.22783,1.22784,1.22749,1.2277,15000000.0
2008-09-05 00:19:00,1.22828,1.22866,1.22801,1.22856,11400000.0
2008-09-05 00:20:00,1.22797,1.22829,1.22774,1.22809,18000000.0
2008-09-05 00:21:00,1.22803,1.2281,1.22754,1.22754,47000000.0
2008-09-05 00:22:00,1.22805,1.22824,1.22752,1.22816,11200000.0
2008-09-05 00:23:00,1.22744,1.22756,1.22707,1.22707,10400000.0
2008-09-05 00:24:00,1.22781,1.22813,1.22741,1.22772,11000000.0
2008-09-05 00:25:00,1.2274,1.2278,1.22733,1.22736,17600000.0
2008-09-05 00:26:00,1.2274,1.22813,1.2274,1.22813,38400000.0
2008-09-05 00:27:00,1.22859,1.22902,1.22845,1.22845,14800000.0
2008-09-05 00:28:00,1.22918,1.22918,1.22872,1.22872,24200000.0
2008-09-05 00:29:00,1.22862,1.22862,1.22842,1.22848,9400000.0
2008-09-05 00:30:00,1.22834,1.22834,1.22755,1.22767,28400000.0
2008-09-05 00:31:00,1.22784,1.22792,1.22733,1.22777,14400000.0
2008-09-05 00:32:00,1.22835,1.22872,1.22814,1.22814,25400000.0
2008-09-05 00:33:00,1.22807,1.22847,1.22784,1.22847,6200000.0
2008-09-05 00:34:00,1.2285,1.22884,1.22769,1.22769,15600000.0
2008-09-05 00:35:00,1.2276,1.22814,1.22729,1.22814,8600000.0
2008-09-05 00:36:00,1.2268,1.22728,1.22558,1.22558,15800000.0
2008-09-05 00:37:00,1.22631,1.22691,1.22631,1.22691,13800000.0
2008-09-05 00:38:00,1.2269,1.2269,1.22599,1.22641,10800000.0
2008-09-05 00:39:00,1.22525,1.2259,1.22525,1.22563,11800000.0
2008-09-05 00:40:00,1.22562,1.22562,1.22476,1.22493,29600000.0
2008-09-05 00:41:00,1.22444,1.22444,1.22371,1.22371,21200000.0
2008-09-05 00:42:00,1.22308,1.2238,1.22308,1.22349,5600000.0
2008-09-05 00:43:00,1.22362,1.2242,1.22362,1.22398,9400000.0
2008-09-05 00:44:00,1.22383,1.22383,1.22278,1.22278,16000000.0
2008-09-05 00:45:00,1.22271,1.22344,1.22271,1.22344,3200000.0
2008-09-05 00:46:00,1.22344,1.22387,1.22344,1.2235,10400000.0
2008-09-05 00:47:00,1.22342,1.22447,1.22324,1.22447,15000000.0
2008-09-05 00:48:00,1.22446,1.22446,1.22407,1.2244,17000000.0
2008-09-05 00:49:00,1.22414,1.22414,1.2221,1.2221,18000000.0
2008-09-05 00:50:00,1.22207,1.22207,1.22144,1.22144,22600000.0
2008-09-05 00:51:00,1.22217,1.22217,1.22088,1.22112,20000000.0
2008-09-05 00:52:00,1.22163,1.22163,1.221,1.2213,18600000.0
2008-09-05 00:53:00,1.22096,1.2219,1.22082,1.2219,15000000.0
2008-09-05 00:54:00,1.22111,1.22166,1.22092,1.2211,17600000.0
2008-09-05 00:55:00,1.22107,1.22222,1.22107,1.22222,14200000.0
2008-09-05 00:56:00,1.22317,1.22376,1.2231,1.2231,24200000.0
2008-09-05 00:57:00,1.22258,1.22289,1.22254,1.2226,99000000.0
2008-09-05 00:58:00,1.22354,1.22412,1.22291,1.22412,7200000.0
2008-09-05 00:59:00,1.22337,1.22339,1.2228,1.2228,35400000.0
2008-09-05 01:00:00,1.22316,1.22337,1.22244,1.22337,28400000.0
2008-09-05 01:01:00,1.22344,1.22373,1.22331,1.22363,16200000.0
2008-09-05 01:02:00,1.22345,1.22358,1.22308,1.22329,63200000.0
2008-09-05 01:03:00,1.22295,1.22322,1.22246,1.22287,14800000.0
2008-09-05 01:04:00,1.22179,1.22243,1.22152,1.22243,15600000.0
2008-09-05 01:05:00,1.22315,1.22315,1.22248,1.22263,56400000.0
2008-09-05 01:06:00,1.22308,1.2231,1.22298,1.223,19800000.0
2008-09-05 01:07:00,1.22321,1.22321,1.22274,1.22299,31000000.0
2008-09-05 01:08:00,1.22304,1.22405,1.22304,1.22403,12800000.0
2008-09-05 01:09:00,1.22367,1.22381,1.22352,1.22352,10600000.0
2008-09-05 01:10:00,1.2238,1.2238,1.2232,1.2234,9400000.0
2008-09-05 01:11:00,1.22323,1.22362,1.2232,1.22362,16600000.0
2008-09-05 01:12:00,1.22287,1.22287,1.22203,1.2225,84800000.0
2008-09-05 01:13:00,1.22218,1.22259,1.22177,1.22177,16600000.0
2008-09-05 01:14:00,1.22244,1.22295,1.22203,1.22213,88800000.0
2008-09-05 01:15:00,1.22232,1.22247,1.222,1.2221,17200000.0
2008-09-05 01:16:00,1.22171,1.22265,1.22171,1.22265,45000000.0
2008-09-05 01:17:00,1.22334,1.22334,1.22294,1.22301,16400000.0
2008-09-05 01:18:00,1.22373,1.22382,1.22353,1.22373,17200000.0
2008-09-05 01:19:00,1.22408,1.22413,1.22357,1.22413,26400000.0
2008-09-05 01:20:00,1.22441,1.22466,1.22399,1.22466,17600000.0
2008-09-05 01:21:00,1.22374,1.22374,1.22337,1.22354,14800000.0
2008-09-05 01:22:00,1.22366,1.22366,1.22308,1.22308,48000000.0
2008-09-05 01:23:00,1.22367,1.22394,1.22367,1.22374,11400000.0
2008-09-05 01:24:00,1.22408,1.22408,1.22366,1.22369,8400000.0
2008-09-05 01:25:00,1.22387,1.22452,1.22347,1.22402,16400000.0
2008-09-05 01:26:00,1.22311,1.22357,1.22299,1.22323,58200000.0
2008-09-05 01:27:00,1.2234,1.22457,1.22337,1.2244,71800000.0
2008-09-05 01:28:00,1.22482,1.22486,1.22407,1.22486,45800000.0
2008-09-05 01:29:00,1.22392,1.22392,1.22332,1.22381,14800000.0
2008-09-05 01:30:00,1.22321,1.22435,1.22321,1.22435,6800000.0
2008-09-05 01:31:00,1.22414,1.22444,1.22414,1.22444,24000000.0
2008-09-05 01:32:00,1.2244,1.22528,1.2243,1.22458,99200000.0
2008-09-05 01:33:00,1.22518,1.22528,1.22435,1.22451,31200000.0
2008-09-05 01:34:00,1.22484,1.22513,1.22444,1.22513,20800000.0
2008-09-05 01:35:00,1.22515,1.22515,1.22451,1.22468,51600000.0
2008-09-05 01:36:00,1.22394,1.22463,1.22394,1.22463,9000000.0
2008-09-05 01:37:00,1.2251,1.2254,1.2251,1.22515,6000000.0
2008-09-05 01:38:00,1.22469,1.22469,1.22375,1.22394,16800000.0
2008-09-05 01:39:00,1.22362,1.2238,1.22347,1.2238,19400000.0
2008-09-05 01:40:00,1.22382,1.22408,1.22352,1.22389,17000000.0
2008-09-05 01:41:00,1.22365,1.22415,1.22363,1.22374,54600000.0
2008-09-05 01:42:00,1.22336,1.22337,1.22222,1.22255,73800000.0
2008-09-05 01:43:00,1.22335,1.22454,1.22335,1.22454,36000000.0
2008-09-05 01:44:00,1.22433,1.22456,1.22375,1.22375,6800000.0
2008-09-05 01:45:00,1.22394,1.22431,1.22376,1.22392,18000000.0
2008-09-05 01:46:00,1.22421,1.22487,1.22418,1.22487,13200000.0
2008-09-05 01:47:00,1.22429,1.22466,1.22396,1.22466,18600000.0
2008-09-05 01:48:00,1.22428,1.22428,1.22329,1.22364,46600000.0
2008-09-05 01:49:00,1.22404,1.22407,1.22352,1.22352,10600000.0
2008-09-05 01:50:00,1.22349,1.22367,1.22329,1.22363,13800000.0
2008-09-05 01:51:00,1.22368,1.2238,1.22344,1.2238,20400000.0
2008-09-05 01:52:00,1.22378,1.22415,1.22374,1.224,33200000.0
2008-09-05 01:53:00,1.22374,1.22404,1.22365,1.22365,29600000.0
2008-09-05 01:54:00,1.22366,1.22427,1.2233,1.22382,12800000.0
2008-09-05 01:55:00,1.22344,1.22344,1.22258,1.22285,21800000.0
2008-09-05 01:56:00,1.22298,1.22321,1.22248,1.22248,36800000.0
2008-09-05 01:57:00,1.2226,1.22311,1.22246,1.22289,23800000.0
2008-09-05 01:58:00,1.2235,1.22471,1.2235,1.22371,51000000.0
2008-09-05 01:59:00,1.22429,1.22524,1.22429,1.22524,17600000.0
2008-09-05 02:00:00,1.22526,1.22664,1.225,1.22664,15200000.0
2008-09-05 02:01:00,1.22606,1.22643,1.22523,1.22643,17400000.0
2008-09-05 02:02:00,1.22686,1.22688,1.22641,1.2268,12200000.0
2008-09-05 02:03:00,1.22659,1.22684,1.22625,1.22628,15400000.0
2008-09-05 02:04:00,1.22608,1.22608,1.22579,1.22579,9000000.0
2008-09-05 02:05:00,1.22591,1.22603,1.22543,1.2257,15800000.0
2008-09-05 02:06:00,1.22573,1.22614,1.22565,1.22614,27600000.0
2008-09-05 02:07:00,1.2261,1.22644,1.2261,1.22644,13800000.0
2008-09-05 02:08:00,1.22662,1.22672,1.22573,1.22573,16400000.0
2008-09-05 02:09:00,1.22547,1.22548,1.22518,1.22518,10400000.0
2008-09-05 02:10:00,1.22491,1.22491,1.2233,1.22376,14600000.0
2008-09-05 02:11:00,1.22306,1.22339,1.22242,1.22246,17600000.0
2008-09-05 02:12:00,1.22286,1.2231,1.22279,1.22304,24400000.0
2008-09-05 02:13:00,1.22342,1.22342,1.22273,1.22283,16800000.0
2008-09-05 02:14:00,1.22329,1.22359,1.2228,1.2228,17500000.0
2008-09-05 02:15:00,1.22279,1.22386,1.22279,1.22386,27000000.0
2008-09-05 02:16:00,1.22356,1.22378,1.22337,1.22337,11600000.0
2008-09-05 02:17:00,1.22339,1.22381,1.22308,1.22358,17800000.0
2008-09-05 02:18:00,1.22357,1.22391,1.22328,1.22349,12400000.0
2008-09-05 02:19:00,1.22394,1.22394,1.22309,1.22309,21400000.0
2008-09-05 02:20:00,1.22319,1.22373,1.22319,1.22346,18200000.0
2008-09-05 02:21:00,1.22289,1.22301,1.22256,1.22289,8400000.0
2008-09-05 02:22:00,1.2229,1.22351,1.22284,1.22305,12200000.0
2008-09-05 02:23:00,1.22322,1.22364,1.22322,1.22337,23800000.0
2008-09-05 02:24:00,1.22354,1.22374,1.22328,1.22374,19600000.0
2008-09-05 02:25:00,1.22398,1.22398,1.2233,1.22381,18000000.0
2008-09-05 02:26:00,1.22366,1.22402,1.22351,1.22355,14000000.0
2008-09-05 02:27:00,1.223,1.22361,1.223,1.22334,25200000.0
2008-09-05 02:28:00,1.22346,1.22346,1.22288,1.22324,11000000.0
2008-09-05 02:29:00,1.22389,1.2239,1.22354,1.22374,15800000.0
2008-09-05 02:30:00,1.22369,1.22412,1.22348,1.22398,22400000.0
2008-09-05 02:31:00,1.22407,1.22407,1.22317,1.22358,10400000.0
2008-09-05 02:32:00,1.22414,1.22451,1.22414,1.2245,20200000.0
2008-09-05 02:33:00,1.2246,1.2246,1.22425,1.22426,19400000.0
2008-09-05 02:34:00,1.22453,1.22466,1.22423,1.22423,12400000.0
2008-09-05 02:35:00,1.22466,1.22481,1.22448,1.22448,17400000.0
2008-09-05 02:36:00,1.22389,1.22407,1.22287,1.22287,18000000.0
2008-09-05 02:37:00,1.22267,1.22347,1.22267,1.22289,24800000.0
2008-09-05 02:38:00,1.22283,1.22315,1.22257,1.22293,18600000.0
2008-09-05 02:39:00,1.22326,1.22384,1.22301,1.22384,20600000.0
2008-09-05 02:40:00,1.22357,1.22384,1.22336,1.22377,12200000.0
2008-09-05 02:41:00,1.22415,1.22415,1.2236,1.22384,21200000.0
2008-09-05 02:42:00,1.22399,1.22412,1.22397,1.22407,14400000.0
2008-09-05 02:43:00,1.22425,1.22439,1.22408,1.22435,9600000.0
2008-09-05 02:44:00,1.22441,1.22473,1.22415,1.22462,23200000.0
2008-09-05 02:45:00,1.22481,1.2253,1.22481,1.22491,18000000.0
2008-09-05 02:46:00,1.22444,1.22517,1.22444,1.22472,9200000.0
2008-09-05 02:47:00,1.22509,1.22509,1.22457,1.22457,11800000.0
2008-09-05 02:48:00,1.2247,1.22483,1.22419,1.22446,31400000.0
2008-09-05 02:49:00,1.22448,1.22534,1.22448,1.2252,11800000.0
2008-09-05 02:50:00,1.22522,1.22555,1.22513,1.2252,16800000.0
2008-09-05 02:51:00,1.22538,1.22576,1.22537,1.22566,10200000.0
2008-09-05 02:52:00,1.22606,1.22606,1.2257,1.22575,14400000.0
2008-09-05 02:53:00,1.22588,1.22613,1.22567,1.22613,21600000.0
2008-09-05 02:54:00,1.22625,1.22625,1.22584,1.22619,20800000.0
2008-09-05 02:55:00,1.22593,1.2264,1.22592,1.2264,19200000.0
2008-09-05 02:56:00,1.22623,1.2265,1.2261,1.22631,18400000.0
2008-09-05 02:57:00,1.22626,1.22661,1.22508,1.22508,18400000.0
2008-09-05 02:58:00,1.22518,1.22552,1.22493,1.22552,13400000.0
2008-09-05 02:59:00,1.22594,1.22594,1.22553,1.22553,13000000.0
2008-09-05 03:00:00,1.22548,1.2259,1.22529,1.22529,18800000.0
2008-09-05 03:01:00,1.2259,1.2261,1.2259,1.2261,14600000.0
2008-09-05 03:02:00,1.22582,1.22582,1.22536,1.22544,14600000.0
2008-09-05 03:03:00,1.22535,1.2257,1.22522,1.2255,21800000.0
2008-09-05 03:04:00,1.22573,1.22601,1.22573,1.22599,30200000.0
2008-09-05 03:05:00,1.22645,1.22661,1.22571,1.22596,13200000.0
2008-09-05 03:06:00,1.22604,1.22637,1.22594,1.22594,22000000.0
2008-09-05 03:07:00,1.22576,1.22576,1.2253,1.22575,11200000.0
2008-09-05 03:08:00,1.22578,1.22598,1.22516,1.22516,6800000.0
2008-09-05 03:09:00,1.22642,1.22652,1.22616,1.22623,30000000.0
2008-09-05 03:10:00,1.22564,1.22706,1.22564,1.22706,15600000.0
2008-09-05 03:11:00,1.22611,1.22725,1.22611,1.22725,11700000.0
2008-09-05 03:12:00,1.22745,1.22798,1.22742,1.22798,6800000.0
2008-09-05 03:13:00,1.22748,1.22823,1.22748,1.22806,15400000.0
2008-09-05 03:14:00,1.22731,1.22773,1.22727,1.22749,16000000.0
2008-09-05 03:15:00,1.22754,1.2278,1.22739,1.22748,9400000.0
2008-09-05 03:16:00,1.22748,1.22781,1.22715,1.22781,19600000.0
2008-09-05 03:17:00,1.22795,1.22795,1.22757,1.22786,19400000.0
2008-09-05 03:18:00,1.22802,1.22859,1.22774,1.22858,26600000.0
2008-09-05 03:19:00,1.22806,1.22861,1.22806,1.22861,9800000.0
2008-09-05 03:20:00,1.22877,1.2292,1.22847,1.2285,11600000.0
2008-09-05 03:21:00,1.2287,1.2287,1.22795,1.22795,29400000.0
2008-09-05 03:22:00,1.22789,1.22789,1.22736,1.22765,8800000.0
2008-09-05 03:23:00,1.22749,1.22769,1.22726,1.22728,20400000.0
2008-09-05 03:24:00,1.22759,1.22788,1.22749,1.22784,10600000.0
2008-09-05 03:25:00,1.22737,1.22737,1.227,1.227,17200000.0
2008-09-05 03:26:00,1.2275,1.2277,1.2275,1.2277,23000000.0
2008-09-05 03:27:00,1.22678,1.22741,1.22678,1.22701,23000000.0
2008-09-05 03:28:00,1.2271,1.22791,1.2271,1.22789,18600000.0
2008-09-05 03:29:00,1.22808,1.22838,1.22677,1.22677,30200000.0
2008-09-05 03:30:00,1.22635,1.22658,1.22549,1.22594,20400000.0
2008-09-05 03:31:00,1.22542,1.2255,1.22522,1.2255,7400000.0
2008-09-05 03:32:00,1.22525,1.226,1.22525,1.226,9000000.0
2008-09-05 03:33:00,1.22469,1.22514,1.22431,1.22514,10000000.0
2008-09-05 03:34:00,1.22556,1.22593,1.22555,1.22579,16400000.0
2008-09-05 03:35:00,1.2255,1.22584,1.22529,1.22529,16000000.0
2008-09-05 03:36:00,1.22579,1.22596,1.22539,1.22549,19800000.0
2008-09-05 03:37:00,1.22614,1.2263,1.22596,1.22624,14600000.0
2008-09-05 03:38:00,1.22614,1.22627,1.22563,1.22606,13000000.0
2008-09-05 03:39:00,1.22596,1.22654,1.22556,1.22599,11000000.0
2008-09-05 03:40:00,1.2257,1.22606,1.22512,1.22512,22200000.0
2008-09-05 03:41:00,1.22602,1.22674,1.22602,1.22643,11000000.0
2008-09-05 03:42:00,1.22684,1.22739,1.22675,1.22697,15200000.0
2008-09-05 03:43:00,1.22664,1.22712,1.22624,1.22712,14800000.0
2008-09-05 03:44:00,1.22655,1.22655,1.22489,1.22514,17400000.0
2008-09-05 03:45:00,1.22516,1.22553,1.22478,1.22478,12000000.0
2008-09-05 03:46:00,1.22576,1.22641,1.22512,1.22641,18800000.0
2008-09-05 03:47:00,1.22555,1.22555,1.22496,1.22541,11600000.0
2008-09-05 03:48:00,1.22479,1.22536,1.2245,1.22531,15200000.0
2008-09-05 03:49:00,1.22509,1.22529,1.22508,1.22527,5200000.0
2008-09-05 03:50:00,1.22545,1.22552,1.22481,1.22508,25600000.0
2008-09-05 03:51:00,1.22442,1.22496,1.22442,1.22475,13200000.0
2008-09-05 03:52:00,1.2251,1.22514,1.22469,1.22504,17000000.0
2008-09-05 03:53:00,1.22516,1.2256,1.22514,1.2256,13600000.0
2008-09-05 03:54:00,1.22543,1.22577,1.22508,1.22542,11000000.0
2008-09-05 03:55:00,1.22545,1.22573,1.22511,1.22511,16200000.0
2008-09-05 03:56:00,1.22476,1.22492,1.22449,1.22464,11600000.0
2008-09-05 03:57:00,1.22475,1.22506,1.22427,1.22427,19000000.0
2008-09-05 03:58:00,1.22499,1.22516,1.22479,1.22506,10400000.0
2008-09-05 03:59:00,1.22521,1.22567,1.22517,1.22555,15200000.0
2008-09-05 04:00:00,1.22525,1.22585,1.22525,1.2253,10800000.0
2008-09-05 04:01:00,1.225,1.22534,1.22495,1.22509,24200000.0
2008-09-05 04:02:00,1.22456,1.22504,1.22438,1.22446,10000000.0
2008-09-05 04:03:00,1.22475,1.22479,1.22422,1.22463,7800000.0
2008-09-05 04:04:00,1.224,1.22455,1.224,1.22426,28600000.0
2008-09-05 04:05:00,1.22468,1.22504,1.22439,1.22464,22400000.0
2008-09-05 04:06:00,1.22475,1.22495,1.22459,1.22469,9800000.0
2008-09-05 04:07:00,1.22527,1.22529,1.22475,1.22502,19000000.0
2008-09-05 04:08:00,1.2258,1.2258,1.2256,1.2256,8200000.0
2008-09-05 04:09:00,1.22509,1.22533,1.22475,1.22507,8200000.0
2008-09-05 04:10:00,1.2248,1.22572,1.2248,1.2257,10200000.0
2008-09-05 04:11:00,1.22605,1.22612,1.22563,1.22563,16800000.0
2008-09-05 04:12:00,1.22633,1.22656,1.22575,1.22575,9200000.0
2008-09-05 04:13:00,1.22613,1.22651,1.22613,1.22641,7200000.0
2008-09-05 04:14:00,1.22652,1.22667,1.22618,1.22618,23600000.0
2008-09-05 04:15:00,1.22611,1.22647,1.226,1.226,13600000.0
2008-09-05 04:16:00,1.22614,1.2266,1.226,1.22637,18600000.0
2008-09-05 04:17:00,1.22683,1.22683,1.22624,1.22624,13800000.0
2008-09-05 04:18:00,1.22625,1.22662,1.22601,1.22608,19400000.0
2008-09-05 04:19:00,1.22616,1.22658,1.22592,1.22658,14400000.0
2008-09-05 04:20:00,1.2268,1.2269,1.2267,1.2269,6200000.0
2008-09-05 04:21:00,1.2264,1.22668,1.2264,1.22641,6200000.0
2008-09-05 04:22:00,1.22614,1.22641,1.22607,1.22626,21400000.0
2008-09-05 04:23:00,1.22611,1.22624,1.2259,1.2261,4600000.0
2008-09-05 04:24:00,1.22589,1.22616,1.22577,1.22606,20600000.0
2008-09-05 04:25:00,1.22634,1.22641,1.2255,1.22577,16200000.0
2008-09-05 04:26:00,1.22632,1.22632,1.22585,1.22604,7400000.0
2008-09-05 04:27:00,1.22622,1.22622,1.2256,1.2256,13200000.0
2008-09-05 04:28:00,1.22597,1.22617,1.22565,1.22587,15800000.0
2008-09-05 04:29:00,1.2267,1.2267,1.2266,1.2267,11600000.0
2008-09-05 04:30:00,1.22636,1.22681,1.22629,1.22663,11600000.0
2008-09-05 04:31:00,1.22676,1.22692,1.22644,1.22682,13600000.0
2008-09-05 04:32:00,1.22675,1.22698,1.22627,1.22698,10600000.0
2008-09-05 04:33:00,1.22607,1.22641,1.2257,1.22641,9800000.0
2008-09-05 04:34:00,1.22648,1.22665,1.22633,1.22644,10000000.0
2008-09-05 04:35:00,1.22618,1.22631,1.22611,1.22631,6200000.0
2008-09-05 04:36:00,1.22562,1.2257,1.22527,1.22533,11800000.0
2008-09-05 04:37:00,1.22537,1.22571,1.22473,1.2255,16600000.0
2008-09-05 04:38:00,1.2259,1.22612,1.22564,1.22602,10000000.0
2008-09-05 04:39:00,1.22568,1.22598,1.22549,1.22598,16800000.0
2008-09-05 04:40:00,1.22575,1.22575,1.22568,1.22568,3200000.0
2008-09-05 04:41:00,1.22579,1.22591,1.22579,1.22579,4200000.0
2008-09-05 04:42:00,1.22627,1.22648,1.22594,1.22595,17800000.0
2008-09-05 04:43:00,1.2263,1.2265,1.2263,1.2265,21200000.0
2008-09-05 04:44:00,1.22577,1.22634,1.22569,1.22618,21200000.0
2008-09-05 04:45:00,1.22612,1.22621,1.22607,1.22607,17400000.0
2008-09-05 04:46:00,1.22624,1.22624,1.22581,1.22581,18200000.0
2008-09-05 04:47:00,1.22566,1.22589,1.22557,1.22578,25600000.0
2008-09-05 04:48:00,1.22604,1.22617,1.22579,1.22602,16000000.0
2008-09-05 04:49:00,1.22587,1.22595,1.22554,1.22565,8800000.0
2008-09-05 04:50:00,1.22526,1.22604,1.22526,1.2257,12000000.0
2008-09-05 04:52:00,1.2261,1.2261,1.22566,1.22587,10800000.0
2008-09-05 04:53:00,1.22551,1.22592,1.22551,1.22579,5200000.0
2008-09-05 04:54:00,1.22582,1.22591,1.22565,1.22587,10200000.0
2008-09-05 04:55:00,1.22582,1.22592,1.22527,1.22543,27800000.0
2008-09-05 04:56:00,1.22552,1.22554,1.22495,1.22495,12200000.0
2008-09-05 04:57:00,1.22504,1.22538,1.22488,1.22538,5000000.0
2008-09-05 04:58:00,1.22509,1.22524,1.2249,1.22524,6400000.0
2008-09-05 04:59:00,1.22488,1.22548,1.22488,1.22531,18600000.0
2008-09-05 05:00:00,1.22497,1.22497,1.22491,1.22491,3200000.0
2008-09-05 05:01:00,1.22448,1.22459,1.22442,1.2245,14800000.0
2008-09-05 05:02:00,1.22471,1.22516,1.22463,1.22513,11000000.0
2008-09-05 05:03:00,1.22511,1.22587,1.22486,1.22587,14000000.0
2008-09-05 05:04:00,1.22623,1.2264,1.22596,1.22596,24800000.0
2008-09-05 05:05:00,1.22621,1.22621,1.22535,1.22535,19800000.0
2008-09-05 05:06:00,1.22525,1.22597,1.22519,1.22543,23800000.0
2008-09-05 05:07:00,1.22519,1.22583,1.22519,1.22546,11000000.0
2008-09-05 05:08:00,1.22586,1.226,1.22547,1.22571,22200000.0
2008-09-05 05:09:00,1.2264,1.22658,1.22598,1.2263,8200000.0
2008-09-05 05:10:00,1.2267,1.2268,1.2266,1.2267,20400000.0
2008-09-05 05:11:00,1.22608,1.22637,1.22577,1.22577,20400000.0
2008-09-05 05:12:00,1.2261,1.2268,1.2261,1.2267,13600000.0
2008-09-05 05:13:00,1.22543,1.22543,1.22516,1.22533,13600000.0
2008-09-05 05:14:00,1.22525,1.2257,1.22525,1.22551,8400000.0
2008-09-05 05:15:00,1.22547,1.22595,1.2252,1.22595,15600000.0
2008-09-05 05:16:00,1.22608,1.22637,1.22577,1.22637,12400000.0
2008-09-05 05:17:00,1.22624,1.22655,1.22621,1.22655,18000000.0
2008-09-05 05:18:00,1.22556,1.22556,1.22461,1.22507,7000000.0
2008-09-05 05:19:00,1.22514,1.22624,1.22514,1.22623,18800000.0
2008-09-05 05:20:00,1.22641,1.22641,1.22562,1.22615,14200000.0
2008-09-05 05:21:00,1.22564,1.22599,1.22552,1.22599,8200000.0
2008-09-05 05:22:00,1.22534,1.22573,1.22534,1.22536,16400000.0
2008-09-05 05:23:00,1.2255,1.2255,1.22504,1.22535,11200000.0
2008-09-05 05:24:00,1.22525,1.22572,1.22516,1.22526,12800000.0
2008-09-05 05:25:00,1.2253,1.22578,1.22508,1.22555,13200000.0
2008-09-05 05:26:00,1.22588,1.22607,1.22584,1.22605,18400000.0
2008-09-05 05:27:00,1.22574,1.22629,1.22565,1.22565,34600000.0
2008-09-05 05:28:00,1.2262,1.2263,1.226,1.2263,18600000.0
2008-09-05 05:29:00,1.22573,1.22594,1.22533,1.22565,18600000.0
2008-09-05 05:30:00,1.2257,1.22582,1.22535,1.22535,19000000.0
2008-09-05 05:31:00,1.22578,1.22578,1.22513,1.22547,14200000.0
2008-09-05 05:32:00,1.22539,1.22552,1.22505,1.22511,27400000.0
2008-09-05 05:33:00,1.2251,1.2251,1.22509,1.22509,9600000.0
2008-09-05 05:34:00,1.22554,1.22618,1.22554,1.22618,6400000.0
2008-09-05 05:35:00,1.22635,1.22667,1.22635,1.22653,6800000.0
2008-09-05 05:36:00,1.2263,1.22639,1.22582,1.22582,16800000.0
2008-09-05 05:37:00,1.22596,1.22601,1.2256,1.22573,12400000.0
2008-09-05 05:38:00,1.22594,1.22621,1.22545,1.22604,9800000.0
2008-09-05 05:39:00,1.22652,1.22702,1.22634,1.22662,32200000.0
2008-09-05 05:40:00,1.2266,1.2266,1.22625,1.22625,10400000.0
2008-09-05 05:41:00,1.22617,1.22617,1.22581,1.22609,12800000.0
2008-09-05 05:42:00,1.22582,1.22667,1.22582,1.2261,26000000.0
2008-09-05 05:43:00,1.22619,1.22646,1.22582,1.22626,19600000.0
2008-09-05 05:44:00,1.2261,1.22626,1.22572,1.22624,10800000.0
2008-09-05 05:45:00,1.22646,1.22646,1.22573,1.22632,7400000.0
2008-09-05 05:46:00,1.2263,1.22655,1.22587,1.22635,10800000.0
2008-09-05 05:47:00,1.22643,1.22643,1.22609,1.22639,17400000.0
2008-09-05 05:48:00,1.2262,1.22664,1.226,1.22619,13800000.0
2008-09-05 05:49:00,1.22648,1.22648,1.22608,1.22628,8800000.0
2008-09-05 05:50:00,1.22617,1.22642,1.22584,1.22584,11400000.0
2008-09-05 05:51:00,1.22625,1.22625,1.22557,1.22617,20000000.0
2008-09-05 05:52:00,1.22648,1.22648,1.226,1.22615,11200000.0
2008-09-05 05:53:00,1.22575,1.22575,1.22543,1.22547,10400000.0
2008-09-05 05:54:00,1.22516,1.22559,1.22471,1.22559,16400000.0
2008-09-05 05:55:00,1.22545,1.22545,1.22486,1.22503,10400000.0
2008-09-05 05:56:00,1.22497,1.22521,1.22497,1.22497,12800000.0
2008-09-05 05:57:00,1.22488,1.22543,1.22488,1.22491,11200000.0
2008-09-05 05:58:00,1.2257,1.2258,1.2256,1.2256,36600000.0
2008-09-05 05:59:00,1.22537,1.22537,1.22472,1.22497,36600000.0
2008-09-05 06:00:00,1.22475,1.22484,1.22428,1.22484,28600000.0
2008-09-05 06:01:00,1.2251,1.22529,1.22483,1.22483,18400000.0
2008-09-05 06:02:00,1.22503,1.22503,1.22499,1.22499,2600000.0
2008-09-05 06:03:00,1.2258,1.2258,1.2256,1.2257,31200000.0
2008-09-05 06:04:00,1.22539,1.22541,1.22517,1.2253,31200000.0
2008-09-05 06:05:00,1.22506,1.22547,1.22503,1.22529,8200000.0
2008-09-05 06:06:00,1.22494,1.22563,1.22493,1.22552,21400000.0
2008-09-05 06:07:00,1.22599,1.22643,1.22599,1.22623,19600000.0
2008-09-05 06:08:00,1.2269,1.2269,1.2267,1.2267,19200000.0
2008-09-05 06:09:00,1.2264,1.22682,1.22631,1.22648,19200000.0
2008-09-05 06:10:00,1.2261,1.22656,1.2261,1.22634,6800000.0
2008-09-05 06:11:00,1.22602,1.22653,1.22601,1.22653,12400000.0
2008-09-05 06:12:00,1.22592,1.22617,1.22576,1.22594,27400000.0
2008-09-05 06:13:00,1.22526,1.2255,1.2249,1.2249,11200000.0
2008-09-05 06:14:00,1.22525,1.22537,1.22489,1.22526,11400000.0
2008-09-05 06:15:00,1.22509,1.22557,1.22494,1.22526,24800000.0
2008-09-05 06:16:00,1.22455,1.22455,1.22371,1.22415,11600000.0
2008-09-05 06:17:00,1.22439,1.22477,1.22405,1.22477,17600000.0
2008-09-05 06:18:00,1.22394,1.22446,1.22362,1.22446,27000000.0
2008-09-05 06:19:00,1.22433,1.22433,1.22375,1.22381,9800000.0
2008-09-05 06:20:00,1.22309,1.22309,1.22234,1.22234,7800000.0
2008-09-05 06:21:00,1.22248,1.22275,1.22209,1.22228,8800000.0
2008-09-05 06:22:00,1.22248,1.22262,1.22162,1.22206,24200000.0
2008-09-05 06:23:00,1.22177,1.22188,1.22126,1.2214,35200000.0
2008-09-05 06:24:00,1.22054,1.22072,1.2205,1.22051,27200000.0
2008-09-05 06:25:00,1.22102,1.22156,1.221,1.22118,10000000.0
2008-09-05 06:26:00,1.22094,1.22107,1.22019,1.22019,17400000.0
2008-09-05 06:27:00,1.22013,1.22025,1.21984,1.21985,22200000.0
2008-09-05 06:28:00,1.22029,1.2214,1.21996,1.22138,31000000.0
2008-09-05 06:29:00,1.22142,1.22189,1.22142,1.22184,8400000.0
2008-09-05 06:30:00,1.22165,1.22193,1.22114,1.22193,18400000.0
2008-09-05 06:31:00,1.22261,1.2229,1.22229,1.2229,7800000.0
2008-09-05 06:32:00,1.22305,1.22319,1.22258,1.22294,13800000.0
2008-09-05 06:33:00,1.22294,1.22312,1.22222,1.22229,21200000.0
2008-09-05 06:34:00,1.22197,1.22245,1.22176,1.22245,24800000.0
2008-09-05 06:35:00,1.22192,1.22263,1.22192,1.22263,26400000.0
2008-09-05 06:36:00,1.22253,1.22253,1.22149,1.22177,21600000.0
2008-09-05 06:37:00,1.22198,1.22238,1.22155,1.22155,19400000.0
2008-09-05 06:38:00,1.22164,1.22226,1.22161,1.22226,18800000.0
2008-09-05 06:39:00,1.22239,1.22284,1.22192,1.22192,15400000.0
2008-09-05 06:40:00,1.22223,1.22262,1.22191,1.2226,11000000.0
2008-09-05 06:41:00,1.22304,1.22304,1.22246,1.22285,15200000.0
2008-09-05 06:42:00,1.22314,1.22326,1.22279,1.22279,7000000.0
2008-09-05 06:43:00,1.22287,1.22318,1.2226,1.22318,21400000.0
2008-09-05 06:44:00,1.2241,1.2242,1.2237,1.2238,8200000.0
2008-09-05 06:45:00,1.22314,1.22326,1.22278,1.22326,8200000.0
2008-09-05 06:46:00,1.22312,1.22364,1.22294,1.22364,23400000.0
2008-09-05 06:47:00,1.2236,1.22405,1.2233,1.22362,19400000.0
2008-09-05 06:48:00,1.22411,1.22433,1.22404,1.22433,15200000.0
2008-09-05 06:49:00,1.22435,1.22477,1.22428,1.22461,6800000.0
2008-09-05 06:50:00,1.22382,1.22412,1.22378,1.22388,15800000.0
2008-09-05 06:51:00,1.22382,1.224,1.22362,1.22376,14000000.0
2008-09-05 06:52:00,1.22366,1.22384,1.22316,1.22316,14600000.0
2008-09-05 06:53:00,1.22305,1.2232,1.22287,1.22304,9600000.0
2008-09-05 06:54:00,1.22293,1.22327,1.22286,1.22303,9800000.0
2008-09-05 06:55:00,1.22292,1.22323,1.22292,1.22309,13000000.0
2008-09-05 06:56:00,1.22311,1.22311,1.22255,1.22311,21000000.0
2008-09-05 06:57:00,1.22302,1.22339,1.22296,1.22296,9800000.0
2008-09-05 06:58:00,1.2236,1.2237,1.2236,1.2237,16400000.0
2008-09-05 06:59:00,1.22316,1.22342,1.22312,1.22342,16400000.0
2008-09-05 07:00:00,1.22339,1.22384,1.22334,1.22338,12000000.0
2008-09-05 07:01:00,1.22319,1.22395,1.22304,1.22395,16200000.0
2008-09-05 07:02:00,1.22387,1.22454,1.2237,1.22407,12600000.0
2008-09-05 07:03:00,1.22389,1.22477,1.22389,1.22458,9400000.0
2008-09-05 07:04:00,1.22453,1.22473,1.22419,1.22469,23800000.0
2008-09-05 07:05:00,1.22485,1.22485,1.22412,1.22476,12400000.0
2008-09-05 07:06:00,1.22478,1.22539,1.22478,1.2253,23800000.0
2008-09-05 07:07:00,1.22528,1.2254,1.22488,1.22493,26600000.0
2008-09-05 07:08:00,1.22511,1.22544,1.22499,1.22507,13000000.0
2008-09-05 07:09:00,1.2243,1.22463,1.22418,1.2244,21400000.0
2008-09-05 07:10:00,1.22455,1.22478,1.22455,1.22478,5600000.0
2008-09-05 07:11:00,1.22416,1.2242,1.22385,1.22405,21800000.0
2008-09-05 07:12:00,1.22329,1.22367,1.22329,1.22367,4000000.0
2008-09-05 07:13:00,1.22324,1.22351,1.22318,1.22318,36400000.0
2008-09-05 07:14:00,1.22308,1.22308,1.22268,1.22268,7600000.0
2008-09-05 07:15:00,1.22268,1.22351,1.22268,1.22329,18200000.0
2008-09-05 07:16:00,1.22257,1.22257,1.22209,1.22252,21200000.0
2008-09-05 07:17:00,1.2228,1.22327,1.2226,1.22287,28000000.0
2008-09-05 07:18:00,1.22334,1.22334,1.22287,1.22287,30800000.0
2008-09-05 07:19:00,1.22319,1.22361,1.22288,1.22288,21000000.0
2008-09-05 07:20:00,1.22291,1.22352,1.2225,1.22352,14400000.0
2008-09-05 07:21:00,1.22325,1.22325,1.22241,1.22241,22000000.0
2008-09-05 07:22:00,1.22306,1.22347,1.22283,1.2231,26000000.0
2008-09-05 07:23:00,1.22277,1.22308,1.22257,1.22283,12400000.0
2008-09-05 07:24:00,1.22274,1.22301,1.22244,1.22244,11200000.0
2008-09-05 07:25:00,1.22309,1.22339,1.22245,1.22281,17600000.0
2008-09-05 07:26:00,1.223,1.2234,1.22273,1.2234,14800000.0
2008-09-05 07:27:00,1.22297,1.22324,1.22242,1.22279,28200000.0
2008-09-05 07:28:00,1.22255,1.22332,1.22255,1.22313,18400000.0
2008-09-05 07:29:00,1.22279,1.22343,1.22279,1.22303,11600000.0
2008-09-05 07:30:00,1.2234,1.2238,1.2234,1.2237,10000000.0
2008-09-05 07:31:00,1.2236,1.2238,1.2236,1.2238,10000000.0
2008-09-05 07:32:00,1.22322,1.22345,1.22279,1.22279,10000000.0
2008-09-05 07:33:00,1.22319,1.22337,1.22309,1.22337,13000000.0
2008-09-05 07:34:00,1.22323,1.22371,1.22323,1.22329,10000000.0
2008-09-05 07:35:00,1.22369,1.22369,1.22326,1.22329,14200000.0
2008-09-05 07:36:00,1.22323,1.22346,1.22321,1.22321,23800000.0
2008-09-05 07:37:00,1.22301,1.22374,1.22301,1.22365,21200000.0
2008-09-05 07:38:00,1.22447,1.22452,1.22418,1.22452,10000000.0
2008-09-05 07:39:00,1.22368,1.22379,1.22348,1.22352,21600000.0
2008-09-05 07:40:00,1.22331,1.2238,1.22322,1.22339,15600000.0
2008-09-05 07:41:00,1.22325,1.22362,1.22303,1.2235,26000000.0
2008-09-05 07:42:00,1.22345,1.22357,1.22283,1.2234,19000000.0
2008-09-05 07:43:00,1.22361,1.22374,1.22337,1.22337,14400000.0
2008-09-05 07:44:00,1.22379,1.22408,1.22358,1.22377,24200000.0
2008-09-05 07:45:00,1.22363,1.2238,1.2228,1.2228,17600000.0
2008-09-05 07:46:00,1.22293,1.22335,1.22293,1.22316,9800000.0
2008-09-05 07:47:00,1.22383,1.22406,1.22315,1.22315,9400000.0
2008-09-05 07:48:00,1.22358,1.22408,1.22358,1.22383,18000000.0
2008-09-05 07:49:00,1.22472,1.22472,1.22377,1.22377,18400000.0
2008-09-05 07:50:00,1.22378,1.22378,1.22339,1.22367,21000000.0
2008-09-05 07:51:00,1.22387,1.22464,1.22387,1.22464,15800000.0
2008-09-05 07:52:00,1.2249,1.22517,1.22468,1.22493,22200000.0
2008-09-05 07:53:00,1.22436,1.22477,1.22431,1.22477,15800000.0
2008-09-05 07:54:00,1.22465,1.22465,1.22385,1.22402,21000000.0
2008-09-05 07:55:00,1.2236,1.22379,1.22283,1.22283,13600000.0
2008-09-05 07:56:00,1.2236,1.2237,1.2235,1.2237,23000000.0
2008-09-05 07:57:00,1.22293,1.22384,1.22293,1.22347,23000000.0
2008-09-05 07:58:00,1.22392,1.22419,1.22346,1.22408,7000000.0
2008-09-05 07:59:00,1.22366,1.22399,1.22349,1.22355,25600000.0
2008-09-05 08:00:00,1.2233,1.22383,1.2233,1.22348,19400000.0
2008-09-05 08:01:00,1.22342,1.22417,1.22342,1.22417,9400000.0
2008-09-05 08:02:00,1.22396,1.22422,1.22309,1.22349,23800000.0
2008-09-05 08:03:00,1.22332,1.22372,1.2232,1.22372,12000000.0
2008-09-05 08:04:00,1.22355,1.22375,1.22306,1.22306,15600000.0
2008-09-05 08:05:00,1.22249,1.22294,1.22249,1.22284,13800000.0
2008-09-05 08:06:00,1.22313,1.22391,1.22313,1.22353,15400000.0
2008-09-05 08:07:00,1.22372,1.22372,1.22286,1.22286,21600000.0
2008-09-05 08:08:00,1.2233,1.22342,1.22266,1.2228,15200000.0
2008-09-05 08:09:00,1.22242,1.22242,1.22202,1.22208,14200000.0
2008-09-05 08:10:00,1.22206,1.22239,1.22198,1.2221,23600000.0
2008-09-05 08:11:00,1.2219,1.22271,1.2219,1.22248,19600000.0
2008-09-05 08:12:00,1.22308,1.22323,1.22259,1.22267,19000000.0
2008-09-05 08:13:00,1.22271,1.22297,1.22234,1.22247,29000000.0
2008-09-05 08:14:00,1.22295,1.22314,1.22258,1.22314,16800000.0
2008-09-05 08:15:00,1.22262,1.22302,1.22246,1.22277,16400000.0
2008-09-05 08:16:00,1.22293,1.22312,1.22291,1.22291,15800000.0
2008-09-05 08:17:00,1.2225,1.22318,1.2225,1.22262,17000000.0
2008-09-05 08:18:00,1.22277,1.22293,1.22236,1.22236,19600000.0
2008-09-05 08:19:00,1.22264,1.22349,1.22264,1.2228,17400000.0
2008-09-05 08:20:00,1.22288,1.22292,1.22246,1.22251,19800000.0
2008-09-05 08:21:00,1.2224,1.22275,1.22201,1.22275,33900000.0
2008-09-05 08:22:00,1.22272,1.22306,1.22231,1.22306,27800000.0
2008-09-05 08:23:00,1.22294,1.2231,1.22236,1.22256,20000000.0
2008-09-05 08:24:00,1.22203,1.22249,1.22203,1.22236,16400000.0
2008-09-05 08:25:00,1.223,1.2234,1.2229,1.2232,10200000.0
2008-09-05 08:26:00,1.22242,1.22247,1.22232,1.22243,10200000.0
2008-09-05 08:27:00,1.22253,1.22319,1.22245,1.22282,29800000.0
2008-09-05 08:28:00,1.22228,1.22285,1.22228,1.22283,14000000.0
2008-09-05 08:29:00,1.22235,1.22246,1.22199,1.22208,23800000.0
2008-09-05 08:30:00,1.22182,1.22209,1.22165,1.22165,17600000.0
2008-09-05 08:31:00,1.22161,1.22212,1.22161,1.22212,15800000.0
2008-09-05 08:32:00,1.22161,1.22168,1.22138,1.22145,24000000.0
2008-09-05 08:33:00,1.22136,1.22173,1.22133,1.22152,12400000.0
2008-09-05 08:34:00,1.22155,1.22214,1.22149,1.22214,11600000.0
2008-09-05 08:35:00,1.22223,1.22246,1.22167,1.22206,26800000.0
2008-09-05 08:36:00,1.22258,1.22258,1.22225,1.22225,11800000.0
2008-09-05 08:37:00,1.22198,1.22288,1.22193,1.22284,9000000.0
2008-09-05 08:38:00,1.22257,1.22257,1.22213,1.22218,21600000.0
2008-09-05 08:39:00,1.22149,1.2226,1.22149,1.22185,18600000.0
2008-09-05 08:40:00,1.22199,1.22222,1.22163,1.22222,30800000.0
2008-09-05 08:41:00,1.22224,1.22225,1.22165,1.22225,10600000.0
2008-09-05 08:42:00,1.22227,1.22312,1.22225,1.22267,17800000.0
2008-09-05 08:43:00,1.22276,1.22318,1.2224,1.2225,19600000.0
2008-09-05 08:44:00,1.22168,1.22246,1.22168,1.22245,18800000.0
2008-09-05 08:45:00,1.22247,1.22303,1.22247,1.22269,8000000.0
2008-09-05 08:46:00,1.22263,1.22288,1.22261,1.22261,13800000.0
2008-09-05 08:47:00,1.22265,1.22324,1.22248,1.2231,29000000.0
2008-09-05 08:48:00,1.22348,1.22359,1.22306,1.22306,9000000.0
2008-09-05 08:49:00,1.22338,1.22338,1.22281,1.22338,16000000.0
2008-09-05 08:50:00,1.22356,1.22387,1.22298,1.22329,10800000.0
2008-09-05 08:51:00,1.22304,1.22316,1.22258,1.22316,19000000.0
2008-09-05 08:52:00,1.22331,1.22331,1.22267,1.22278,13400000.0
2008-09-05 08:53:00,1.22251,1.22279,1.22221,1.22263,13200000.0
2008-09-05 08:54:00,1.22287,1.22287,1.22212,1.22222,14600000.0
2008-09-05 08:55:00,1.22208,1.22208,1.22134,1.22145,21800000.0
2008-09-05 08:56:00,1.22127,1.22195,1.22127,1.22191,27800000.0
2008-09-05 08:57:00,1.22205,1.22282,1.22205,1.22244,10600000.0
2008-09-05 08:58:00,1.22203,1.22235,1.22173,1.22227,11000000.0
2008-09-05 08:59:00,1.22244,1.22244,1.22191,1.22204,11600000.0
2008-09-05 09:00:00,1.22175,1.22241,1.22153,1.22222,14800000.0
2008-09-05 09:01:00,1.22235,1.22278,1.22235,1.22269,12400000.0
2008-09-05 09:02:00,1.22238,1.22259,1.22222,1.22222,17800000.0
2008-09-05 09:03:00,1.22213,1.22276,1.22191,1.22238,12400000.0
2008-09-05 09:04:00,1.22301,1.2233,1.22275,1.22283,16600000.0
2008-09-05 09:05:00,1.2226,1.22302,1.22202,1.22258,11200000.0
2008-09-05 09:06:00,1.2224,1.22301,1.22231,1.22243,23600000.0
2008-09-05 09:07:00,1.22194,1.22228,1.22188,1.22188,9400000.0
2008-09-05 09:08:00,1.22172,1.22225,1.22163,1.22225,32600000.0
2008-09-05 09:09:00,1.22232,1.22271,1.22228,1.22271,26000000.0
2008-09-05 09:10:00,1.22257,1.22278,1.22224,1.22231,29400000.0
2008-09-05 09:11:00,1.223,1.223,1.2228,1.2229,23800000.0
2008-09-05 09:12:00,1.22217,1.22217,1.22178,1.222,23800000.0
2008-09-05 09:13:00,1.2221,1.22217,1.22164,1.22182,19000000.0
2008-09-05 09:14:00,1.22176,1.22176,1.2211,1.22125,15000000.0
2008-09-05 09:15:00,1.22154,1.22154,1.22134,1.22144,11600000.0
2008-09-05 09:16:00,1.22167,1.22167,1.22084,1.22116,14600000.0
2008-09-05 09:17:00,1.22109,1.22194,1.22109,1.22139,21000000.0
2008-09-05 09:18:00,1.22158,1.22171,1.22146,1.22146,16600000.0
2008-09-05 09:19:00,1.22083,1.22112,1.2206,1.22112,9400000.0
2008-09-05 09:20:00,1.22088,1.22154,1.22073,1.22111,14600000.0
2008-09-05 09:21:00,1.22113,1.22117,1.22079,1.221,28000000.0
2008-09-05 09:22:00,1.22078,1.22141,1.22069,1.22087,15200000.0
2008-09-05 09:23:00,1.22144,1.2221,1.22144,1.22208,15800000.0
2008-09-05 09:24:00,1.22227,1.22263,1.222,1.22263,13200000.0
2008-09-05 09:25:00,1.22211,1.22239,1.22203,1.22217,23800000.0
2008-09-05 09:26:00,1.22221,1.22241,1.22213,1.22213,17000000.0
2008-09-05 09:27:00,1.22221,1.22221,1.22164,1.22186,15200000.0
2008-09-05 09:28:00,1.22168,1.22215,1.22105,1.22105,32000000.0
2008-09-05 09:29:00,1.2205,1.22098,1.2205,1.22055,12200000.0
2008-09-05 09:30:00,1.22032,1.22071,1.21978,1.22071,22200000.0
2008-09-05 09:31:00,1.22044,1.22097,1.22017,1.22097,27800000.0
2008-09-05 09:32:00,1.22096,1.22096,1.22009,1.22023,13600000.0
2008-09-05 09:33:00,1.22068,1.22141,1.22068,1.22081,15200000.0
2008-09-05 09:34:00,1.22124,1.22173,1.22077,1.22092,23800000.0
2008-09-05 09:35:00,1.221,1.22129,1.22076,1.22098,19000000.0
2008-09-05 09:36:00,1.22074,1.22086,1.22052,1.22067,13800000.0
2008-09-05 09:37:00,1.22051,1.22058,1.22011,1.22021,12400000.0
2008-09-05 09:38:00,1.22027,1.22061,1.22021,1.22058,19000000.0
2008-09-05 09:39:00,1.22034,1.22069,1.21996,1.22054,17200000.0
2008-09-05 09:40:00,1.22038,1.2212,1.22038,1.22049,25400000.0
2008-09-05 09:41:00,1.22075,1.22075,1.22011,1.22058,12800000.0
2008-09-05 09:42:00,1.22064,1.22128,1.22064,1.22128,9400000.0
2008-09-05 09:43:00,1.22099,1.22125,1.22055,1.22055,23200000.0
2008-09-05 09:44:00,1.22046,1.22108,1.22046,1.22106,34600000.0
2008-09-05 09:45:00,1.22135,1.22215,1.22133,1.22133,26800000.0
2008-09-05 09:46:00,1.22155,1.222,1.22129,1.22135,18000000.0
2008-09-05 09:47:00,1.22104,1.22129,1.22052,1.22129,11200000.0
2008-09-05 09:48:00,1.22125,1.22204,1.22112,1.22113,22200000.0
2008-09-05 09:49:00,1.22112,1.22112,1.2206,1.2209,10000000.0
2008-09-05 09:50:00,1.22049,1.22118,1.22049,1.22084,15000000.0
2008-09-05 09:51:00,1.21997,1.22037,1.21962,1.21962,16000000.0
2008-09-05 09:52:00,1.21968,1.22057,1.21957,1.2203,14000000.0
2008-09-05 09:53:00,1.22055,1.22081,1.22021,1.22081,19000000.0
2008-09-05 09:54:00,1.22069,1.221,1.22008,1.22023,34000000.0
2008-09-05 09:55:00,1.2203,1.22097,1.22023,1.22079,32400000.0
2008-09-05 09:56:00,1.22091,1.22196,1.22091,1.22179,11600000.0
2008-09-05 09:57:00,1.22194,1.22291,1.22194,1.22258,19400000.0
2008-09-05 09:58:00,1.2225,1.22255,1.22215,1.22224,21600000.0
2008-09-05 09:59:00,1.22196,1.2221,1.22178,1.22201,16200000.0
2008-09-05 10:00:00,1.22162,1.22234,1.22162,1.22172,10000000.0
2008-09-05 10:01:00,1.22146,1.22175,1.22101,1.22101,12800000.0
2008-09-05 10:02:00,1.22147,1.22152,1.22067,1.22121,12800000.0
2008-09-05 10:03:00,1.22073,1.22073,1.22013,1.22019,15000000.0
2008-09-05 10:04:00,1.22,1.22017,1.2195,1.22017,18000000.0
2008-09-05 10:05:00,1.21984,1.22015,1.21957,1.21957,20200000.0
2008-09-05 10:06:00,1.21945,1.22005,1.21945,1.21972,16200000.0
2008-09-05 10:07:00,1.21947,1.22,1.21947,1.2198,19600000.0
2008-09-05 10:08:00,1.21955,1.21992,1.21943,1.2195,14600000.0
2008-09-05 10:09:00,1.2189,1.21921,1.21875,1.219,20800000.0
2008-09-05 10:10:00,1.21923,1.21923,1.21849,1.21871,25000000.0
2008-09-05 10:11:00,1.21906,1.21999,1.21906,1.21999,15200000.0
2008-09-05 10:12:00,1.22044,1.22044,1.21965,1.21972,13600000.0
2008-09-05 10:13:00,1.22034,1.22078,1.22028,1.22058,35200000.0
2008-09-05 10:14:00,1.22083,1.22083,1.22018,1.22018,23600000.0
2008-09-05 10:15:00,1.22012,1.22023,1.21958,1.22023,20400000.0
2008-09-05 10:16:00,1.21981,1.21981,1.21857,1.21857,13400000.0
2008-09-05 10:17:00,1.21919,1.21957,1.21874,1.21881,30800000.0
2008-09-05 10:18:00,1.2192,1.21996,1.2192,1.21987,10400000.0
2008-09-05 10:19:00,1.22009,1.2205,1.22009,1.2205,19600000.0
2008-09-05 10:20:00,1.22097,1.22097,1.2199,1.2199,18800000.0
2008-09-05 10:21:00,1.21972,1.22048,1.21972,1.21994,12000000.0
2008-09-05 10:22:00,1.21979,1.22021,1.21969,1.21969,17000000.0
2008-09-05 10:23:00,1.21944,1.21985,1.21944,1.21985,9800000.0
2008-09-05 10:24:00,1.2197,1.22011,1.21968,1.21971,12400000.0
2008-09-05 10:25:00,1.22013,1.22055,1.21971,1.22032,20200000.0
2008-09-05 10:26:00,1.22044,1.22076,1.22022,1.22022,22000000.0
2008-09-05 10:27:00,1.21964,1.22019,1.21948,1.22019,23600000.0
2008-09-05 10:28:00,1.22009,1.22048,1.22,1.22028,20400000.0
2008-09-05 10:29:00,1.21961,1.22043,1.21952,1.21971,21400000.0
2008-09-05 10:30:00,1.22026,1.22069,1.21985,1.21986,17200000.0
2008-09-05 10:31:00,1.21953,1.21973,1.21941,1.21941,16000000.0
2008-09-05 10:32:00,1.21927,1.21975,1.21888,1.21975,17400000.0
2008-09-05 10:33:00,1.22004,1.22032,1.21883,1.21883,14000000.0
2008-09-05 10:34:00,1.21872,1.21872,1.21799,1.21799,8800000.0
2008-09-05 10:35:00,1.21808,1.21859,1.21799,1.21832,21200000.0
2008-09-05 10:36:00,1.2186,1.21942,1.2185,1.21878,24000000.0
2008-09-05 10:37:00,1.21928,1.21979,1.21915,1.21923,21900000.0
2008-09-05 10:38:00,1.21908,1.21982,1.21885,1.21982,12200000.0
2008-09-05 10:39:00,1.2198,1.21989,1.21943,1.21966,30200000.0
2008-09-05 10:40:00,1.2199,1.22056,1.21985,1.22037,18600000.0
2008-09-05 10:41:00,1.22063,1.22063,1.21953,1.21953,27400000.0
2008-09-05 10:42:00,1.2186,1.21925,1.21819,1.21875,12400000.0
2008-09-05 10:43:00,1.21905,1.21905,1.21824,1.21842,22600000.0
2008-09-05 10:44:00,1.2192,1.22037,1.21918,1.21982,16400000.0
2008-09-05 10:45:00,1.21974,1.21974,1.21919,1.21919,26600000.0
2008-09-05 10:46:00,1.21881,1.21978,1.21881,1.21944,16000000.0
2008-09-05 10:47:00,1.21911,1.21927,1.21859,1.21904,16400000.0
2008-09-05 10:48:00,1.21883,1.21943,1.21874,1.21874,11000000.0
2008-09-05 10:49:00,1.21941,1.21959,1.21902,1.21944,18400000.0
2008-09-05 10:50:00,1.21894,1.21945,1.21893,1.21895,19600000.0
2008-09-05 10:51:00,1.21911,1.2195,1.21911,1.21929,21000000.0
2008-09-05 10:52:00,1.21934,1.2197,1.21859,1.2197,10000000.0
2008-09-05 10:53:00,1.21917,1.21966,1.21881,1.21943,18000000.0
2008-09-05 10:54:00,1.21927,1.21963,1.21866,1.21866,26000000.0
2008-09-05 10:55:00,1.21961,1.21961,1.2188,1.21934,26600000.0
2008-09-05 10:56:00,1.2192,1.21944,1.219,1.219,15200000.0
2008-09-05 10:57:00,1.21913,1.21941,1.21871,1.21894,16600000.0
2008-09-05 10:58:00,1.21931,1.21931,1.2185,1.219,11000000.0
2008-09-05 10:59:00,1.21934,1.21934,1.21833,1.21858,14600000.0
2008-09-05 11:00:00,1.21952,1.21988,1.21913,1.21988,20600000.0
2008-09-05 11:01:00,1.21958,1.21994,1.21949,1.21994,18000000.0
2008-09-05 11:02:00,1.2199,1.2201,1.2199,1.22,30200000.0
2008-09-05 11:03:00,1.21945,1.22003,1.21945,1.21957,30200000.0
2008-09-05 11:04:00,1.21939,1.21959,1.21908,1.21935,19600000.0
2008-09-05 11:05:00,1.21951,1.21999,1.21951,1.21964,26000000.0
2008-09-05 11:06:00,1.21951,1.21951,1.21877,1.21922,14600000.0
2008-09-05 11:07:00,1.21904,1.21906,1.21855,1.21887,14900000.0
2008-09-05 11:08:00,1.21926,1.21975,1.21908,1.21941,42400000.0
2008-09-05 11:09:00,1.21904,1.21917,1.21876,1.21899,22600000.0
2008-09-05 11:10:00,1.21881,1.21901,1.21845,1.21896,27800000.0
2008-09-05 11:11:00,1.21897,1.21932,1.21861,1.21892,18600000.0
2008-09-05 11:12:00,1.21914,1.21931,1.21896,1.21896,25200000.0
2008-09-05 11:13:00,1.21858,1.2191,1.21842,1.2191,15800000.0
2008-09-05 11:14:00,1.21925,1.21952,1.21915,1.21919,20200000.0
2008-09-05 11:15:00,1.21935,1.21935,1.21849,1.21903,31000000.0
2008-09-05 11:16:00,1.21899,1.21929,1.21878,1.21929,14800000.0
2008-09-05 11:17:00,1.21929,1.2195,1.21903,1.21903,40000000.0
2008-09-05 11:18:00,1.21891,1.21909,1.21867,1.21909,32000000.0
2008-09-05 11:19:00,1.21879,1.21886,1.21808,1.21862,30000000.0
2008-09-05 11:20:00,1.21912,1.21953,1.21912,1.21946,11200000.0
2008-09-05 11:21:00,1.21895,1.21935,1.21895,1.21921,12800000.0
2008-09-05 11:22:00,1.2199,1.22,1.2198,1.2198,14600000.0
2008-09-05 11:23:00,1.21943,1.21978,1.21929,1.21978,14600000.0
2008-09-05 11:24:00,1.21927,1.22007,1.21923,1.21977,16000000.0
2008-09-05 11:25:00,1.21955,1.21989,1.21923,1.21989,25200000.0
2008-09-05 11:26:00,1.21971,1.21978,1.21904,1.21978,13200000.0
2008-09-05 11:27:00,1.21919,1.21919,1.21881,1.21914,19800000.0
2008-09-05 11:28:00,1.21906,1.21992,1.21906,1.21928,10800000.0
2008-09-05 11:29:00,1.21944,1.2198,1.2194,1.21946,14600000.0
2008-09-05 11:30:00,1.21972,1.21979,1.21913,1.21958,15600000.0
2008-09-05 11:31:00,1.21897,1.2198,1.21897,1.21919,14000000.0
2008-09-05 11:32:00,1.21934,1.2195,1.21903,1.21913,22200000.0
2008-09-05 11:33:00,1.21951,1.21951,1.21913,1.21937,8800000.0
2008-09-05 11:34:00,1.21895,1.21925,1.2187,1.21878,18000000.0
2008-09-05 11:35:00,1.21918,1.21969,1.21885,1.21885,10400000.0
2008-09-05 11:36:00,1.21884,1.21897,1.21869,1.21869,14200000.0
2008-09-05 11:37:00,1.21857,1.21891,1.2185,1.2185,14600000.0
2008-09-05 11:38:00,1.21853,1.21919,1.21853,1.21919,12600000.0
2008-09-05 11:39:00,1.21919,1.21919,1.21845,1.21845,23000000.0
2008-09-05 11:40:00,1.21833,1.21872,1.21833,1.21841,20400000.0
2008-09-05 11:41:00,1.21857,1.21906,1.21857,1.21906,20200000.0
2008-09-05 11:42:00,1.21896,1.21943,1.21883,1.21883,10400000.0
2008-09-05 11:43:00,1.2188,1.21892,1.21839,1.21839,11400000.0
2008-09-05 11:44:00,1.21893,1.21893,1.21865,1.21888,19000000.0
2008-09-05 11:45:00,1.21947,1.21947,1.21888,1.21915,13000000.0
2008-09-05 11:46:00,1.21905,1.21926,1.21848,1.21865,16200000.0
2008-09-05 11:47:00,1.21861,1.21889,1.21802,1.21889,15600000.0
2008-09-05 11:48:00,1.21873,1.21873,1.2183,1.21861,16200000.0
2008-09-05 11:49:00,1.21849,1.21864,1.21828,1.21828,20400000.0
2008-09-05 11:50:00,1.21839,1.21869,1.21825,1.2183,22400000.0
2008-09-05 11:51:00,1.21859,1.21887,1.21838,1.21887,25000000.0
2008-09-05 11:52:00,1.21878,1.21878,1.21834,1.21849,12200000.0
2008-09-05 11:53:00,1.21822,1.21889,1.21822,1.21829,12400000.0
2008-09-05 11:54:00,1.21865,1.21865,1.2178,1.21795,14800000.0
2008-09-05 11:55:00,1.21811,1.2184,1.21774,1.21789,26200000.0
2008-09-05 11:56:00,1.21806,1.21863,1.21783,1.21797,14200000.0
2008-09-05 11:57:00,1.21797,1.2183,1.21793,1.21801,20800000.0
2008-09-05 11:58:00,1.21778,1.21822,1.21775,1.21822,17400000.0
2008-09-05 11:59:00,1.21835,1.21867,1.21781,1.21807,13600000.0
2008-09-05 12:00:00,1.21759,1.21762,1.21741,1.21745,10000000.0
2008-09-05 12:01:00,1.21786,1.21786,1.21749,1.2178,9400000.0
2008-09-05 12:02:00,1.21788,1.21788,1.21718,1.2175,17400000.0
2008-09-05 12:03:00,1.21733,1.21751,1.21726,1.21726,19400000.0
2008-09-05 12:04:00,1.21714,1.2178,1.21713,1.2178,16200000.0
2008-09-05 12:05:00,1.21787,1.21787,1.21759,1.21774,27800000.0
2008-09-05 12:06:00,1.21765,1.21832,1.21756,1.21832,45800000.0
2008-09-05 12:07:00,1.2171,1.21747,1.21693,1.21693,28600000.0
2008-09-05 12:08:00,1.21712,1.21772,1.21701,1.21719,37000000.0
2008-09-05 12:09:00,1.21686,1.21781,1.21686,1.21743,13800000.0
2008-09-05 12:10:00,1.21783,1.21795,1.2176,1.2176,74600000.0
2008-09-05 12:11:00,1.21744,1.21745,1.21691,1.21713,30800000.0
2008-09-05 12:12:00,1.21722,1.21722,1.21691,1.21716,11200000.0
2008-09-05 12:13:00,1.2168,1.21709,1.2164,1.21709,23000000.0
2008-09-05 12:14:00,1.21707,1.21732,1.21693,1.21732,32800000.0
2008-09-05 12:15:00,1.21723,1.21747,1.21683,1.21747,15600000.0
2008-09-05 12:16:00,1.2179,1.21832,1.21776,1.21778,12600000.0
2008-09-05 12:17:00,1.21746,1.21787,1.21743,1.21787,60400000.0
2008-09-05 12:18:00,1.21724,1.21763,1.21709,1.21715,107200000.0
2008-09-05 12:19:00,1.21739,1.2174,1.21692,1.21692,46400000.0
2008-09-05 12:20:00,1.21717,1.2172,1.21702,1.21706,26000000.0
2008-09-05 12:21:00,1.21729,1.21765,1.217,1.21704,65000000.0
2008-09-05 12:22:00,1.21704,1.21811,1.21704,1.21796,88000000.0
2008-09-05 12:23:00,1.21748,1.21772,1.21715,1.2172,18400000.0
2008-09-05 12:24:00,1.21694,1.21705,1.21681,1.21688,34600000.0
2008-09-05 12:25:00,1.21738,1.21795,1.21728,1.21754,142000000.0
2008-09-05 12:26:00,1.21763,1.21784,1.21735,1.21782,25800000.0
2008-09-05 12:27:00,1.21785,1.218,1.21763,1.2178,15400000.0
2008-09-05 12:28:00,1.21793,1.21849,1.2178,1.2183,39600000.0
2008-09-05 12:29:00,1.21821,1.21823,1.21784,1.21784,14200000.0
2008-09-05 12:30:00,1.21793,1.21814,1.21765,1.2177,17200000.0
2008-09-05 12:31:00,1.21788,1.21792,1.2174,1.21751,113000000.0
2008-09-05 12:32:00,1.21766,1.21766,1.21716,1.21724,98800000.0
2008-09-05 12:33:00,1.21724,1.21762,1.21709,1.21757,17600000.0
2008-09-05 12:34:00,1.21755,1.2177,1.21727,1.2177,69400000.0
2008-09-05 12:35:00,1.21731,1.21746,1.21708,1.21713,36200000.0
2008-09-05 12:36:00,1.21707,1.21742,1.21707,1.21716,47200000.0
2008-09-05 12:37:00,1.2172,1.21739,1.21719,1.21739,33000000.0
2008-09-05 12:38:00,1.21734,1.21744,1.21696,1.21696,20800000.0
2008-09-05 12:39:00,1.21721,1.21767,1.21716,1.21727,44600000.0
2008-09-05 12:40:00,1.21756,1.21803,1.21756,1.21765,60200000.0
2008-09-05 12:41:00,1.21751,1.21793,1.21727,1.21727,11000000.0
2008-09-05 12:42:00,1.21744,1.21773,1.21718,1.21718,73400000.0
2008-09-05 12:43:00,1.21739,1.21783,1.21739,1.21783,39600000.0
2008-09-05 12:44:00,1.21791,1.21804,1.21772,1.21775,36800000.0
2008-09-05 12:45:00,1.21761,1.21761,1.21669,1.21675,61200000.0
2008-09-05 12:46:00,1.21655,1.21667,1.21632,1.2164,35800000.0
2008-09-05 12:47:00,1.2167,1.2173,1.21649,1.2165,30600000.0
2008-09-05 12:48:00,1.21632,1.21632,1.216,1.216,31000000.0
2008-09-05 12:49:00,1.2163,1.21647,1.21625,1.21647,27600000.0
2008-09-05 12:50:00,1.21664,1.21664,1.21607,1.21624,12400000.0
2008-09-05 12:51:00,1.21624,1.21645,1.21624,1.21641,24400000.0
2008-09-05 12:52:00,1.21587,1.21587,1.21513,1.21562,69800000.0
2008-09-05 12:53:00,1.21577,1.21577,1.21527,1.2157,85600000.0
2008-09-05 12:54:00,1.21571,1.21668,1.21571,1.21589,53200000.0
2008-09-05 12:55:00,1.21587,1.2159,1.21577,1.21577,82600000.0
2008-09-05 12:56:00,1.21553,1.21553,1.21491,1.21503,28400000.0
2008-09-05 12:57:00,1.21495,1.21555,1.21495,1.21555,16600000.0
2008-09-05 12:58:00,1.21476,1.21607,1.21476,1.21607,24200000.0
2008-09-05 12:59:00,1.21582,1.21583,1.21544,1.21544,29400000.0
2008-09-05 13:00:00,1.21486,1.21486,1.21415,1.21415,15800000.0
2008-09-05 13:01:00,1.21426,1.21456,1.21397,1.21432,87600000.0
2008-09-05 13:02:00,1.21437,1.21513,1.21437,1.21499,111400000.0
2008-09-05 13:03:00,1.21525,1.21632,1.21525,1.21631,133000000.0
2008-09-05 13:04:00,1.2165,1.2165,1.21552,1.21625,16200000.0
2008-09-05 13:05:00,1.21633,1.21726,1.21611,1.21726,10600000.0
2008-09-05 13:06:00,1.21726,1.21779,1.21675,1.21779,67800000.0
2008-09-05 13:07:00,1.21807,1.21807,1.2172,1.21733,55000000.0
2008-09-05 13:08:00,1.21719,1.21781,1.21695,1.21695,82200000.0
2008-09-05 13:09:00,1.21702,1.21719,1.21686,1.21711,68400000.0
2008-09-05 13:10:00,1.2171,1.21756,1.217,1.21753,40400000.0
2008-09-05 13:11:00,1.21731,1.21732,1.21676,1.21732,11400000.0
2008-09-05 13:12:00,1.21772,1.21776,1.21737,1.21737,44600000.0
2008-09-05 13:13:00,1.21747,1.21792,1.21746,1.21779,56600000.0
2008-09-05 13:14:00,1.2176,1.21762,1.21699,1.21721,19400000.0
2008-09-05 13:15:00,1.21726,1.21768,1.21717,1.21722,26800000.0
2008-09-05 13:16:00,1.21783,1.2181,1.2173,1.2181,23000000.0
2008-09-05 13:17:00,1.21807,1.21851,1.21807,1.21848,19600000.0
2008-09-05 13:18:00,1.21851,1.21856,1.21837,1.21843,14600000.0
2008-09-05 13:19:00,1.21866,1.21909,1.21848,1.21909,25200000.0
2008-09-05 13:20:00,1.21907,1.21929,1.21883,1.21886,60400000.0
2008-09-05 13:21:00,1.21909,1.21909,1.21764,1.21764,40400000.0
2008-09-05 13:22:00,1.21745,1.21806,1.21728,1.21728,14800000.0
2008-09-05 13:23:00,1.21775,1.21781,1.21712,1.2173,15800000.0
2008-09-05 13:24:00,1.21694,1.21694,1.21632,1.21676,16200000.0
2008-09-05 13:25:00,1.21665,1.21665,1.21629,1.21629,14400000.0
2008-09-05 13:26:00,1.2166,1.21686,1.21647,1.21686,11600000.0
2008-09-05 13:27:00,1.2169,1.21729,1.21675,1.21675,43800000.0
2008-09-05 13:28:00,1.21672,1.2173,1.21672,1.21705,76800000.0
2008-09-05 13:29:00,1.21646,1.21657,1.21598,1.21618,20000000.0
2008-09-05 13:30:00,1.21671,1.21716,1.21663,1.21675,38400000.0
2008-09-05 13:31:00,1.2174,1.2174,1.2172,1.2172,54200000.0
2008-09-05 13:32:00,1.21725,1.21744,1.21695,1.21701,54200000.0
2008-09-05 13:33:00,1.21698,1.21706,1.21653,1.21659,61200000.0
2008-09-05 13:34:00,1.21661,1.217,1.21661,1.21681,22800000.0
2008-09-05 13:35:00,1.21695,1.21725,1.21676,1.21701,14400000.0
2008-09-05 13:36:00,1.21784,1.2179,1.21741,1.2178,22200000.0
2008-09-05 13:37:00,1.2181,1.2181,1.21751,1.21765,37400000.0
2008-09-05 13:38:00,1.21708,1.21804,1.21708,1.21804,32600000.0
2008-09-05 13:39:00,1.21809,1.21849,1.21765,1.21831,11000000.0
2008-09-05 13:40:00,1.21836,1.21836,1.21778,1.21791,18600000.0
2008-09-05 13:41:00,1.21874,1.21912,1.21855,1.21909,18000000.0
2008-09-05 13:42:00,1.21886,1.21949,1.21845,1.21845,46000000.0
2008-09-05 13:43:00,1.21833,1.21895,1.21821,1.21867,50000000.0
2008-09-05 13:44:00,1.2195,1.2196,1.2192,1.2195,18400000.0
2008-09-05 13:45:00,1.21907,1.21907,1.21837,1.21858,18400000.0
2008-09-05 13:46:00,1.21817,1.21845,1.21813,1.21845,44000000.0
2008-09-05 13:47:00,1.21812,1.2189,1.21812,1.21875,61200000.0
2008-09-05 13:48:00,1.21832,1.21859,1.21812,1.21852,12400000.0
2008-09-05 13:49:00,1.21862,1.21887,1.21862,1.21887,10000000.0
2008-09-05 13:50:00,1.21823,1.21853,1.21823,1.21839,9600000.0
2008-09-05 13:51:00,1.21858,1.21881,1.21857,1.21869,64600000.0
2008-09-05 13:52:00,1.21852,1.21852,1.21798,1.21798,13200000.0
2008-09-05 13:53:00,1.21792,1.21808,1.2175,1.21796,10600000.0
2008-09-05 13:54:00,1.21788,1.21838,1.21772,1.21772,9000000.0
2008-09-05 13:55:00,1.21801,1.2185,1.21801,1.21815,20000000.0
2008-09-05 13:56:00,1.21799,1.21845,1.21799,1.21845,11600000.0
2008-09-05 13:57:00,1.21777,1.21777,1.21734,1.21769,27400000.0
2008-09-05 13:58:00,1.21841,1.21873,1.21827,1.21827,82200000.0
2008-09-05 13:59:00,1.21827,1.21867,1.2182,1.21867,69800000.0
2008-09-05 14:00:00,1.21897,1.21911,1.21867,1.21889,33800000.0
2008-09-05 14:01:00,1.21863,1.21879,1.21834,1.21834,43200000.0
2008-09-05 14:02:00,1.2185,1.21887,1.21841,1.21841,23400000.0
2008-09-05 14:03:00,1.21821,1.21836,1.21804,1.21804,38200000.0
2008-09-05 14:04:00,1.21806,1.21832,1.21795,1.21795,21400000.0
2008-09-05 14:05:00,1.21794,1.21794,1.21756,1.21775,18000000.0
2008-09-05 14:06:00,1.21783,1.21812,1.21772,1.21812,17200000.0
2008-09-05 14:07:00,1.21833,1.2184,1.21822,1.21825,45000000.0
2008-09-05 14:08:00,1.21819,1.21819,1.21729,1.21746,39600000.0
2008-09-05 14:09:00,1.21772,1.21805,1.21759,1.21799,14600000.0
2008-09-05 14:10:00,1.21783,1.21799,1.21727,1.21738,36000000.0
2008-09-05 14:11:00,1.21837,1.21849,1.21816,1.21849,32800000.0
2008-09-05 14:12:00,1.21842,1.21849,1.21817,1.21849,6800000.0
2008-09-05 14:13:00,1.21821,1.21821,1.21755,1.21755,23600000.0
2008-09-05 14:14:00,1.21749,1.21754,1.21707,1.21713,59200000.0
2008-09-05 14:15:00,1.21662,1.21677,1.21626,1.21637,9400000.0
2008-09-05 14:16:00,1.21655,1.21701,1.21638,1.21638,18400000.0
2008-09-05 14:17:00,1.21617,1.2165,1.21601,1.21601,14800000.0
2008-09-05 14:18:00,1.21603,1.21603,1.21572,1.21572,14800000.0
2008-09-05 14:19:00,1.21595,1.21653,1.21595,1.21653,50800000.0
2008-09-05 14:20:00,1.21617,1.21649,1.21614,1.21637,40400000.0
2008-09-05 14:21:00,1.21628,1.21678,1.21602,1.21678,18400000.0
2008-09-05 14:22:00,1.2158,1.21639,1.2158,1.21639,33400000.0
2008-09-05 14:23:00,1.21637,1.21669,1.21637,1.21654,12200000.0
2008-09-05 14:24:00,1.21685,1.21725,1.21654,1.21679,21600000.0
2008-09-05 14:25:00,1.21676,1.21729,1.21662,1.21687,17800000.0
2008-09-05 14:26:00,1.21716,1.21722,1.21679,1.21705,25800000.0
2008-09-05 14:27:00,1.21669,1.21703,1.21524,1.21524,49400000.0
2008-09-05 14:28:00,1.21544,1.21605,1.21544,1.21577,40600000.0
2008-09-05 14:29:00,1.216,1.216,1.21531,1.21531,39400000.0
2008-09-05 14:30:00,1.21466,1.21613,1.21365,1.21613,30400000.0
2008-09-05 14:31:00,1.21583,1.21583,1.21417,1.21417,11600000.0
2008-09-05 14:32:00,1.21528,1.21528,1.21202,1.21202,15600000.0
2008-09-05 14:33:00,1.21174,1.21474,1.21174,1.21474,33200000.0
2008-09-05 14:34:00,1.21414,1.21435,1.21269,1.21336,90600000.0
2008-09-05 14:35:00,1.21245,1.21245,1.21096,1.21217,73200000.0
2008-09-05 14:36:00,1.21283,1.21286,1.21065,1.21065,59600000.0
2008-09-05 14:37:00,1.21161,1.21364,1.21161,1.21364,17600000.0
2008-09-05 14:38:00,1.21336,1.21435,1.21336,1.21435,36000000.0
2008-09-05 14:39:00,1.21401,1.21401,1.21277,1.21338,16600000.0
2008-09-05 14:40:00,1.21276,1.2141,1.21276,1.2141,15800000.0
2008-09-05 14:41:00,1.21451,1.2148,1.21391,1.21477,85200000.0
2008-09-05 14:42:00,1.21477,1.21566,1.21477,1.21512,17200000.0
2008-09-05 14:43:00,1.21511,1.21614,1.21511,1.21614,32800000.0
2008-09-05 14:44:00,1.21628,1.21734,1.2156,1.21693,10000000.0
2008-09-05 14:45:00,1.21601,1.21639,1.21533,1.21533,16400000.0
2008-09-05 14:46:00,1.21626,1.21626,1.21457,1.21457,12800000.0
2008-09-05 14:47:00,1.21341,1.21418,1.21268,1.2141,27200000.0
2008-09-05 14:48:00,1.21434,1.21483,1.21398,1.21473,58200000.0
2008-09-05 14:49:00,1.21511,1.21511,1.21328,1.21328,110200000.0
2008-09-05 14:50:00,1.2157,1.21591,1.21503,1.21503,64400000.0
2008-09-05 14:51:00,1.2148,1.21535,1.2148,1.21535,26400000.0
2008-09-05 14:52:00,1.21465,1.21481,1.21383,1.21383,34400000.0
2008-09-05 14:53:00,1.2139,1.21458,1.2139,1.21434,123000000.0
2008-09-05 14:54:00,1.21416,1.21422,1.21354,1.21354,26400000.0
2008-09-05 14:55:00,1.21488,1.21587,1.21488,1.2154,27600000.0
2008-09-05 14:56:00,1.21449,1.21531,1.21449,1.2147,28800000.0
2008-09-05 14:57:00,1.21491,1.21491,1.21409,1.21448,49800000.0
2008-09-05 14:58:00,1.21404,1.21524,1.21378,1.21524,16800000.0
2008-09-05 14:59:00,1.21505,1.21563,1.21457,1.21457,46000000.0
2008-09-05 15:00:00,1.21414,1.21523,1.21351,1.21523,10400000.0
2008-09-05 15:01:00,1.21526,1.21553,1.21504,1.21506,15200000.0
2008-09-05 15:02:00,1.21476,1.21489,1.21386,1.2145,16600000.0
2008-09-05 15:03:00,1.21491,1.21491,1.21432,1.2146,28600000.0
2008-09-05 15:04:00,1.21492,1.21492,1.21418,1.21435,61000000.0
2008-09-05 15:05:00,1.2145,1.21472,1.21426,1.21436,64700000.0
2008-09-05 15:06:00,1.2145,1.21478,1.21445,1.21457,8400000.0
2008-09-05 15:07:00,1.2143,1.2144,1.21407,1.21407,44200000.0
2008-09-05 15:08:00,1.21488,1.21585,1.21488,1.21575,11800000.0
2008-09-05 15:09:00,1.21536,1.21586,1.21536,1.21537,29400000.0
2008-09-05 15:10:00,1.21529,1.21565,1.21506,1.21565,15600000.0
2008-09-05 15:11:00,1.2154,1.21558,1.21512,1.21529,68400000.0
2008-09-05 15:12:00,1.21522,1.21563,1.21473,1.21473,76600000.0
2008-09-05 15:13:00,1.21484,1.21559,1.21484,1.21559,85400000.0
2008-09-05 15:14:00,1.21555,1.21555,1.21397,1.21397,95000000.0
2008-09-05 15:15:00,1.21384,1.21412,1.2127,1.21333,70600000.0
2008-09-05 15:16:00,1.21349,1.21397,1.21349,1.21349,11000000.0
2008-09-05 15:17:00,1.21356,1.21439,1.21344,1.21357,76600000.0
2008-09-05 15:18:00,1.21404,1.21437,1.214,1.21401,89600000.0
2008-09-05 15:19:00,1.21384,1.21384,1.21307,1.21324,82600000.0
2008-09-05 15:20:00,1.21327,1.21407,1.21327,1.21407,105200000.0
2008-09-05 15:21:00,1.21443,1.21474,1.21404,1.21404,76400000.0
2008-09-05 15:22:00,1.21385,1.21393,1.21358,1.21393,23400000.0
2008-09-05 15:23:00,1.21395,1.21442,1.21395,1.21404,53400000.0
2008-09-05 15:24:00,1.21367,1.21434,1.21333,1.21394,18000000.0
2008-09-05 15:25:00,1.21453,1.21453,1.21363,1.21401,13000000.0
2008-09-05 15:26:00,1.21366,1.21426,1.21366,1.21426,63200000.0
2008-09-05 15:27:00,1.21456,1.21511,1.21445,1.21475,131000000.0
2008-09-05 15:28:00,1.21518,1.21548,1.21488,1.21488,91600000.0
2008-09-05 15:29:00,1.21457,1.2151,1.21417,1.2151,12200000.0
2008-09-05 15:30:00,1.215,1.215,1.21452,1.215,9000000.0
2008-09-05 15:31:00,1.21473,1.21501,1.21421,1.21455,62600000.0
2008-09-05 15:32:00,1.21425,1.21472,1.21425,1.21461,15200000.0
2008-09-05 15:33:00,1.21449,1.21449,1.21379,1.21437,101200000.0
2008-09-05 15:34:00,1.21427,1.21438,1.21353,1.21391,78000000.0
2008-09-05 15:35:00,1.21363,1.21417,1.21363,1.21402,89800000.0
2008-09-05 15:36:00,1.21412,1.21462,1.21399,1.21436,112200000.0
2008-09-05 15:37:00,1.21457,1.21476,1.21408,1.21432,101800000.0
2008-09-05 15:38:00,1.21438,1.21455,1.21366,1.21455,10000000.0
2008-09-05 15:39:00,1.21403,1.2148,1.21403,1.2148,12600000.0
2008-09-05 15:40:00,1.21541,1.21585,1.21536,1.2155,118200000.0
2008-09-05 15:41:00,1.21512,1.21546,1.21476,1.21476,23600000.0
2008-09-05 15:42:00,1.21511,1.21567,1.21511,1.21524,89000000.0
2008-09-05 15:43:00,1.215,1.21541,1.21488,1.215,93600000.0
2008-09-05 15:44:00,1.21469,1.2151,1.21447,1.21447,120800000.0
2008-09-05 15:45:00,1.21397,1.21397,1.21342,1.21345,100800000.0
2008-09-05 15:46:00,1.21361,1.21404,1.21358,1.21404,83000000.0
2008-09-05 15:47:00,1.21413,1.21413,1.21355,1.2137,117500000.0
2008-09-05 15:48:00,1.2139,1.21414,1.21374,1.21396,110700000.0
2008-09-05 15:49:00,1.21407,1.21448,1.21405,1.2143,74600000.0
2008-09-05 15:50:00,1.21437,1.21439,1.21343,1.21353,91400000.0
2008-09-05 15:51:00,1.21432,1.21491,1.21432,1.21451,80600000.0
2008-09-05 15:52:00,1.21408,1.21472,1.21393,1.21472,105000000.0
2008-09-05 15:53:00,1.21429,1.2146,1.21419,1.21427,89400000.0
2008-09-05 15:54:00,1.21385,1.21388,1.21354,1.21354,62400000.0
2008-09-05 15:55:00,1.21388,1.21441,1.21388,1.21411,60400000.0
2008-09-05 15:56:00,1.21393,1.21459,1.21393,1.21415,117100000.0
2008-09-05 15:57:00,1.21412,1.2143,1.21399,1.21417,55600000.0
2008-09-05 15:58:00,1.21478,1.21517,1.21453,1.21484,99600000.0
2008-09-05 15:59:00,1.21481,1.21545,1.2146,1.21543,79800000.0
2008-09-05 16:00:00,1.21541,1.21581,1.21436,1.21436,96000000.0
2008-09-05 16:01:00,1.21357,1.21422,1.2132,1.21422,17400000.0
2008-09-05 16:02:00,1.21394,1.2141,1.21343,1.21344,118200000.0
2008-09-05 16:03:00,1.21347,1.21363,1.21303,1.21303,75700000.0
2008-09-05 16:04:00,1.21326,1.2143,1.21326,1.2143,90800000.0
2008-09-05 16:05:00,1.21456,1.21456,1.21412,1.21415,107200000.0
2008-09-05 16:06:00,1.2141,1.21449,1.21401,1.21414,136200000.0
2008-09-05 16:07:00,1.21415,1.21466,1.21379,1.21466,76000000.0
2008-09-05 16:08:00,1.21436,1.21455,1.21417,1.21455,68600000.0
2008-09-05 16:09:00,1.21474,1.21522,1.21462,1.21518,15000000.0
2008-09-05 16:10:00,1.21512,1.21568,1.21477,1.21497,63600000.0
2008-09-05 16:11:00,1.21474,1.21531,1.21428,1.21445,118600000.0
2008-09-05 16:12:00,1.21456,1.21582,1.21432,1.21582,60000000.0
2008-09-05 16:13:00,1.21543,1.21562,1.21476,1.21476,86800000.0
2008-09-05 16:14:00,1.21536,1.21597,1.21519,1.21519,92400000.0
2008-09-05 16:15:00,1.21518,1.21546,1.21518,1.21531,67900000.0
2008-09-05 16:16:00,1.21524,1.21543,1.21513,1.21522,36400000.0
2008-09-05 16:17:00,1.21469,1.21543,1.21467,1.21524,77000000.0
2008-09-05 16:18:00,1.21526,1.21526,1.21414,1.21414,108000000.0
2008-09-05 16:19:00,1.21449,1.21465,1.21387,1.21442,36800000.0
2008-09-05 16:20:00,1.21431,1.21481,1.21416,1.21481,27200000.0
2008-09-05 16:21:00,1.21477,1.21477,1.21417,1.21473,64000000.0
2008-09-05 16:22:00,1.21491,1.21491,1.21419,1.21419,93800000.0
2008-09-05 16:23:00,1.21469,1.21488,1.2142,1.21446,84000000.0
2008-09-05 16:24:00,1.21483,1.21537,1.21481,1.21537,86600000.0
2008-09-05 16:25:00,1.2153,1.21567,1.21485,1.21531,82400000.0
2008-09-05 16:26:00,1.21596,1.21599,1.21527,1.21598,12800000.0
2008-09-05 16:27:00,1.21573,1.21583,1.21535,1.21554,98000000.0
2008-09-05 16:28:00,1.21543,1.21587,1.21543,1.21547,110000000.0
2008-09-05 16:29:00,1.21574,1.2162,1.21573,1.21598,17600000.0
2008-09-05 16:30:00,1.21659,1.21671,1.21598,1.21598,92200000.0
2008-09-05 16:31:00,1.21604,1.21637,1.21589,1.21622,107400000.0
2008-09-05 16:32:00,1.21652,1.21678,1.21626,1.21636,143700000.0
2008-09-05 16:33:00,1.21632,1.21646,1.21586,1.21624,110200000.0
2008-09-05 16:34:00,1.21621,1.21655,1.21612,1.21625,98200000.0
2008-09-05 16:35:00,1.21618,1.21626,1.21591,1.21626,70000000.0
2008-09-05 16:36:00,1.21599,1.21624,1.21595,1.21612,76200000.0
2008-09-05 16:37:00,1.21681,1.21688,1.216,1.21642,122600000.0
2008-09-05 16:38:00,1.21657,1.21701,1.21645,1.21701,106000000.0
2008-09-05 16:39:00,1.21693,1.21725,1.21686,1.21704,90400000.0
2008-09-05 16:40:00,1.21698,1.21719,1.21658,1.21658,32800000.0
2008-09-05 16:41:00,1.21654,1.21696,1.21596,1.21596,66800000.0
2008-09-05 16:42:00,1.21601,1.21619,1.21569,1.21576,50400000.0
2008-09-05 16:43:00,1.21601,1.21619,1.21586,1.21608,10800000.0
2008-09-05 16:44:00,1.21619,1.21648,1.21613,1.2162,14000000.0
2008-09-05 16:45:00,1.21617,1.21681,1.21617,1.21669,8800000.0
2008-09-05 16:46:00,1.21658,1.21659,1.21618,1.21649,57800000.0
2008-09-05 16:47:00,1.21631,1.21669,1.21618,1.21618,12200000.0
2008-09-05 16:48:00,1.21621,1.21633,1.21609,1.21628,17400000.0
2008-09-05 16:49:00,1.21637,1.21677,1.21637,1.21677,31400000.0
2008-09-05 16:50:00,1.21673,1.21686,1.21653,1.21661,71200000.0
2008-09-05 16:51:00,1.21631,1.21657,1.216,1.21637,30800000.0
2008-09-05 16:52:00,1.21591,1.21652,1.21591,1.2164,87000000.0
2008-09-05 16:53:00,1.21662,1.21662,1.21604,1.21604,70800000.0
2008-09-05 16:54:00,1.2157,1.21637,1.2157,1.21577,37800000.0
2008-09-05 16:55:00,1.21541,1.21617,1.21532,1.21539,92000000.0
2008-09-05 16:56:00,1.21553,1.21598,1.21547,1.21568,10200000.0
2008-09-05 16:57:00,1.21598,1.21621,1.21577,1.21584,62200000.0
2008-09-05 16:58:00,1.21601,1.21616,1.21583,1.21603,69200000.0
2008-09-05 16:59:00,1.21618,1.21688,1.21615,1.21639,108800000.0
2008-09-05 17:00:00,1.2168,1.21717,1.21665,1.21698,105200000.0
2008-09-05 17:01:00,1.2165,1.21674,1.21641,1.21642,16400000.0
2008-09-05 17:02:00,1.21658,1.2171,1.21634,1.21679,19400000.0
2008-09-05 17:03:00,1.21689,1.21699,1.2161,1.2161,98400000.0
2008-09-05 17:04:00,1.21615,1.21618,1.21582,1.21618,120400000.0
2008-09-05 17:05:00,1.21639,1.217,1.21627,1.21672,108800000.0
2008-09-05 17:06:00,1.2167,1.2169,1.21641,1.21684,84100000.0
2008-09-05 17:07:00,1.21665,1.21732,1.2163,1.21684,102700000.0
2008-09-05 17:08:00,1.21682,1.21703,1.21641,1.21663,134800000.0
2008-09-05 17:09:00,1.2165,1.21695,1.2165,1.21655,22000000.0
2008-09-05 17:10:00,1.21658,1.21685,1.21645,1.21666,106800000.0
2008-09-05 17:11:00,1.21662,1.21709,1.2166,1.21699,61600000.0
2008-09-05 17:12:00,1.21684,1.21684,1.21627,1.21651,106000000.0
2008-09-05 17:13:00,1.21646,1.21689,1.21646,1.21664,50400000.0
2008-09-05 17:14:00,1.21655,1.21724,1.21649,1.21674,82600000.0
2008-09-05 17:15:00,1.21664,1.21697,1.21622,1.21697,105800000.0
2008-09-05 17:16:00,1.21695,1.21716,1.21632,1.21704,39000000.0
2008-09-05 17:17:00,1.21692,1.21731,1.21662,1.21699,89600000.0
2008-09-05 17:18:00,1.21709,1.21737,1.21701,1.21722,119800000.0
2008-09-05 17:19:00,1.21723,1.21757,1.21685,1.21721,132200000.0
2008-09-05 17:20:00,1.21718,1.21728,1.21657,1.21657,104800000.0
2008-09-05 17:21:00,1.2169,1.2172,1.2168,1.2171,142200000.0
2008-09-05 17:22:00,1.21646,1.217,1.2163,1.21661,142200000.0
2008-09-05 17:23:00,1.21678,1.21711,1.2163,1.21667,131000000.0
2008-09-05 17:24:00,1.21669,1.21676,1.21629,1.21634,130000000.0
2008-09-05 17:25:00,1.21592,1.21641,1.21547,1.21564,144400000.0
2008-09-05 17:26:00,1.21554,1.21644,1.2155,1.21608,124200000.0
2008-09-05 17:27:00,1.21589,1.2161,1.21563,1.21574,62600000.0
2008-09-05 17:28:00,1.21586,1.21641,1.21573,1.21585,98100000.0
2008-09-05 17:29:00,1.21627,1.2167,1.21597,1.21639,138400000.0
2008-09-05 17:30:00,1.21684,1.21761,1.21672,1.21711,119000000.0
2008-09-05 17:31:00,1.21694,1.2173,1.21624,1.21624,130600000.0
2008-09-05 17:32:00,1.21658,1.21697,1.21655,1.21697,73000000.0
2008-09-05 17:33:00,1.21687,1.21744,1.21687,1.21703,125800000.0
2008-09-05 17:34:00,1.21696,1.21696,1.21641,1.21667,95000000.0
2008-09-05 17:35:00,1.2168,1.2169,1.2168,1.2169,72200000.0
2008-09-05 17:36:00,1.21602,1.21633,1.21576,1.21633,72200000.0
2008-09-05 17:37:00,1.21593,1.21655,1.21576,1.21618,75000000.0
2008-09-05 17:38:00,1.21609,1.21609,1.21544,1.21544,68200000.0
2008-09-05 17:39:00,1.21542,1.21619,1.21542,1.21619,65200000.0
2008-09-05 17:40:00,1.21584,1.21639,1.21584,1.21608,27200000.0
2008-09-05 17:41:00,1.21594,1.21601,1.21576,1.21583,58200000.0
2008-09-05 17:42:00,1.216,1.21668,1.21599,1.21625,72600000.0
2008-09-05 17:43:00,1.2156,1.2156,1.21501,1.21501,9600000.0
2008-09-05 17:44:00,1.21502,1.21506,1.21481,1.21505,48400000.0
2008-09-05 17:45:00,1.21555,1.21571,1.2155,1.21556,25800000.0
2008-09-05 17:46:00,1.21554,1.21589,1.21554,1.21572,14400000.0
2008-09-05 17:47:00,1.21588,1.21622,1.21564,1.2158,61600000.0
2008-09-05 17:48:00,1.21569,1.21599,1.21556,1.21599,84000000.0
2008-09-05 17:49:00,1.21596,1.21596,1.21537,1.21585,56000000.0
2008-09-05 17:50:00,1.21636,1.21692,1.21636,1.21662,84400000.0
2008-09-05 17:51:00,1.21636,1.21682,1.21636,1.21671,92000000.0
2008-09-05 17:52:00,1.21697,1.21784,1.21697,1.21752,75400000.0
2008-09-05 17:53:00,1.2177,1.21823,1.21758,1.21784,84600000.0
2008-09-05 17:54:00,1.21753,1.21763,1.21713,1.21736,35800000.0
2008-09-05 17:55:00,1.21726,1.21769,1.21702,1.21702,54800000.0
2008-09-05 17:56:00,1.2171,1.21814,1.2171,1.21742,99600000.0
2008-09-05 17:57:00,1.2173,1.21747,1.21672,1.2169,124200000.0
2008-09-05 17:58:00,1.21675,1.21729,1.21669,1.21686,66200000.0
2008-09-05 17:59:00,1.21652,1.21666,1.21637,1.21639,97200000.0
2008-09-05 18:00:00,1.21623,1.21717,1.21615,1.21717,63000000.0
2008-09-05 18:01:00,1.21745,1.21803,1.21745,1.21783,75200000.0
2008-09-05 18:02:00,1.21748,1.21781,1.21722,1.21722,88600000.0
2008-09-05 18:03:00,1.21685,1.21741,1.21671,1.21741,84400000.0
2008-09-05 18:04:00,1.21722,1.21722,1.21655,1.2166,90600000.0
2008-09-05 18:05:00,1.21703,1.21764,1.21698,1.2173,98000000.0
2008-09-05 18:06:00,1.21775,1.21796,1.21726,1.21732,121200000.0
2008-09-05 18:07:00,1.21774,1.21774,1.21728,1.21746,40000000.0
2008-09-05 18:08:00,1.21767,1.21775,1.21729,1.21762,34600000.0
2008-09-05 18:09:00,1.21815,1.21815,1.21754,1.21772,105000000.0
2008-09-05 18:10:00,1.21759,1.21854,1.21749,1.21825,119000000.0
2008-09-05 18:11:00,1.21813,1.21813,1.21704,1.21731,9800000.0
2008-09-05 18:12:00,1.21772,1.2182,1.21753,1.21771,95600000.0
2008-09-05 18:13:00,1.21797,1.21803,1.21712,1.21712,131200000.0
2008-09-05 18:14:00,1.21714,1.21714,1.21678,1.21691,24000000.0
2008-09-05 18:15:00,1.2167,1.21737,1.21658,1.21717,144800000.0
2008-09-05 18:16:00,1.217,1.21796,1.217,1.21762,165400000.0
2008-09-05 18:17:00,1.21739,1.21745,1.21675,1.21697,40800000.0
2008-09-05 18:18:00,1.21706,1.21724,1.21679,1.21718,65800000.0
2008-09-05 18:19:00,1.2176,1.21785,1.21725,1.21751,87600000.0
2008-09-05 18:20:00,1.21728,1.21771,1.21707,1.21707,78600000.0
2008-09-05 18:21:00,1.21729,1.21831,1.21726,1.21774,53800000.0
2008-09-05 18:22:00,1.21829,1.2191,1.21811,1.21864,130600000.0
2008-09-05 18:23:00,1.21833,1.21843,1.21752,1.21833,69400000.0
2008-09-05 18:24:00,1.21809,1.21827,1.21689,1.21696,65000000.0
2008-09-05 18:25:00,1.21807,1.21807,1.21753,1.2176,6200000.0
2008-09-05 18:26:00,1.21795,1.21824,1.2179,1.21798,42800000.0
2008-09-05 18:27:00,1.21813,1.21842,1.2178,1.21835,91600000.0
2008-09-05 18:28:00,1.21864,1.21864,1.21729,1.21762,99200000.0
2008-09-05 18:29:00,1.21781,1.21819,1.21749,1.21749,123200000.0
2008-09-05 18:30:00,1.21674,1.21733,1.21671,1.21732,130200000.0
2008-09-05 18:31:00,1.21812,1.21831,1.21784,1.21802,135600000.0
2008-09-05 18:32:00,1.21754,1.21805,1.21742,1.2176,98400000.0
2008-09-05 18:33:00,1.21745,1.2175,1.21742,1.21742,57200000.0
2008-09-05 18:34:00,1.21784,1.21889,1.21777,1.21875,70200000.0
2008-09-05 18:35:00,1.21866,1.21886,1.21831,1.21858,88200000.0
2008-09-05 18:36:00,1.21872,1.21903,1.21853,1.21903,34200000.0
2008-09-05 18:37:00,1.21904,1.21919,1.21889,1.21912,83800000.0
2008-09-05 18:38:00,1.21887,1.21887,1.21826,1.21828,49200000.0
2008-09-05 18:39:00,1.21815,1.2182,1.21793,1.21809,45200000.0
2008-09-05 18:40:00,1.21823,1.21832,1.21817,1.21821,59000000.0
2008-09-05 18:41:00,1.21851,1.21875,1.21851,1.21857,49200000.0
2008-09-05 18:42:00,1.21886,1.2194,1.21886,1.21931,26000000.0
2008-09-05 18:43:00,1.21952,1.21969,1.21925,1.21962,12000000.0
2008-09-05 18:44:00,1.21916,1.21934,1.21892,1.21892,38200000.0
2008-09-05 18:45:00,1.21885,1.21948,1.21881,1.21948,50400000.0
2008-09-05 18:46:00,1.21978,1.22015,1.21966,1.22012,45400000.0
2008-09-05 18:47:00,1.2198,1.21994,1.2195,1.21979,101400000.0
2008-09-05 18:48:00,1.22004,1.2205,1.22004,1.2205,22000000.0
2008-09-05 18:49:00,1.22061,1.22061,1.22018,1.22044,41400000.0
2008-09-05 18:50:00,1.21972,1.21972,1.21917,1.21921,73800000.0
2008-09-05 18:51:00,1.21932,1.21965,1.2193,1.21964,82000000.0
2008-09-05 18:52:00,1.21968,1.21974,1.21917,1.21947,82800000.0
2008-09-05 18:53:00,1.21926,1.21939,1.21901,1.21913,86000000.0
2008-09-05 18:54:00,1.219,1.21903,1.21858,1.21896,66800000.0
2008-09-05 18:55:00,1.21888,1.2194,1.21864,1.21893,25000000.0
2008-09-05 18:56:00,1.21898,1.21936,1.21897,1.2191,84200000.0
2008-09-05 18:57:00,1.21886,1.21947,1.21869,1.21947,17400000.0
2008-09-05 18:58:00,1.21852,1.21852,1.21737,1.21752,71200000.0
2008-09-05 18:59:00,1.21786,1.21794,1.21708,1.21738,131800000.0
2008-09-05 19:00:00,1.21769,1.21798,1.2171,1.21725,121600000.0
2008-09-05 19:01:00,1.21708,1.21757,1.21688,1.21726,184800000.0
2008-09-05 19:02:00,1.21695,1.21726,1.21695,1.21696,9400000.0
2008-09-05 19:03:00,1.21787,1.2182,1.21761,1.21776,11000000.0
2008-09-05 19:04:00,1.21833,1.21855,1.21736,1.21736,16000000.0
2008-09-05 19:05:00,1.21707,1.2171,1.21691,1.21692,20000000.0
2008-09-05 19:06:00,1.21769,1.21771,1.21715,1.2174,98600000.0
2008-09-05 19:07:00,1.21707,1.21707,1.21608,1.21608,55200000.0
2008-09-05 19:08:00,1.21611,1.21616,1.2158,1.21602,66000000.0
2008-09-05 19:09:00,1.21653,1.21689,1.21642,1.21673,10000000.0
2008-09-05 19:10:00,1.21691,1.21741,1.21662,1.21727,14600000.0
2008-09-05 19:11:00,1.21727,1.21767,1.217,1.21745,116200000.0
2008-09-05 19:12:00,1.21713,1.21728,1.21706,1.21706,73600000.0
2008-09-05 19:13:00,1.21712,1.21719,1.21693,1.21693,34800000.0
2008-09-05 19:14:00,1.21698,1.21716,1.2168,1.21714,70400000.0
2008-09-05 19:15:00,1.21707,1.21748,1.21707,1.21729,26600000.0
2008-09-05 19:16:00,1.21767,1.21831,1.21754,1.21831,14800000.0
2008-09-05 19:17:00,1.21851,1.21869,1.21806,1.21806,30400000.0
2008-09-05 19:18:00,1.21784,1.21831,1.21767,1.21798,80800000.0
2008-09-05 19:19:00,1.21772,1.21825,1.21769,1.21782,96800000.0
2008-09-05 19:20:00,1.21791,1.21794,1.21716,1.21716,33200000.0
2008-09-05 19:21:00,1.21705,1.21747,1.21699,1.21711,38600000.0
2008-09-05 19:22:00,1.21705,1.21705,1.21676,1.21677,75200000.0
2008-09-05 19:23:00,1.21687,1.21722,1.21663,1.21701,29000000.0
2008-09-05 19:24:00,1.21714,1.21741,1.21687,1.21687,38200000.0
2008-09-05 19:25:00,1.21726,1.21747,1.21721,1.21728,18000000.0
2008-09-05 19:26:00,1.21736,1.21736,1.21673,1.21681,11200000.0
2008-09-05 19:27:00,1.21708,1.21736,1.21659,1.21659,36600000.0
2008-09-05 19:28:00,1.21655,1.21699,1.21654,1.21684,22600000.0
2008-09-05 19:29:00,1.21677,1.21711,1.21674,1.21686,39000000.0
2008-09-05 19:30:00,1.21676,1.21708,1.21676,1.21704,22600000.0
2008-09-05 19:31:00,1.2172,1.2172,1.2171,1.2172,87000000.0
2008-09-05 19:32:00,1.21695,1.21705,1.21594,1.21631,87000000.0
2008-09-05 19:33:00,1.21671,1.21691,1.21602,1.21652,58000000.0
2008-09-05 19:34:00,1.2171,1.21736,1.21709,1.21735,19200000.0
2008-09-05 19:35:00,1.21683,1.21729,1.21683,1.21727,10400000.0
2008-09-05 19:36:00,1.21716,1.21753,1.21716,1.21716,11800000.0
2008-09-05 19:37:00,1.21735,1.2175,1.21687,1.21691,59200000.0
2008-09-05 19:38:00,1.2176,1.2176,1.2176,1.2176,25200000.0
2008-09-05 19:39:00,1.21716,1.21716,1.21637,1.21637,25200000.0
2008-09-05 19:40:00,1.21644,1.21721,1.21628,1.21721,91800000.0
2008-09-05 19:41:00,1.21714,1.21748,1.21687,1.21696,26600000.0
2008-09-05 19:42:00,1.2175,1.2177,1.2175,1.2177,11000000.0
2008-09-05 19:43:00,1.21713,1.2175,1.21681,1.21681,11000000.0
2008-09-05 19:44:00,1.21681,1.21704,1.21657,1.21657,28800000.0
2008-09-05 19:45:00,1.2163,1.21655,1.21585,1.21599,16800000.0
2008-09-05 19:46:00,1.21569,1.21589,1.21537,1.21567,37000000.0
2008-09-05 19:47:00,1.21545,1.21578,1.21545,1.21553,11800000.0
2008-09-05 19:48:00,1.2162,1.2162,1.2162,1.2162,47800000.0
2008-09-05 19:49:00,1.21549,1.21574,1.21549,1.21574,47800000.0
2008-09-05 19:50:00,1.2164,1.2165,1.2163,1.2165,21000000.0
2008-09-05 19:52:00,1.21588,1.21629,1.21572,1.21629,21000000.0
2008-09-05 19:53:00,1.21643,1.21643,1.21546,1.21578,66800000.0
2008-09-05 19:54:00,1.21619,1.21636,1.21596,1.21596,19000000.0
2008-09-05 19:55:00,1.21607,1.21614,1.2159,1.216,16600000.0
2008-09-05 19:56:00,1.21606,1.21606,1.21572,1.21588,38600000.0
2008-09-05 19:57:00,1.21584,1.21584,1.21528,1.21578,12400000.0
2008-09-05 19:58:00,1.21562,1.21586,1.21531,1.21538,17600000.0
2008-09-05 19:59:00,1.21562,1.21597,1.21527,1.21576,84000000.0
2008-09-05 20:00:00,1.21571,1.21598,1.21571,1.21575,15400000.0
2008-09-05 20:01:00,1.21604,1.21609,1.21586,1.21609,10200000.0
2008-09-05 20:02:00,1.2168,1.2169,1.2168,1.2168,17600000.0
2008-09-05 20:03:00,1.21667,1.21702,1.21634,1.21659,17600000.0
2008-09-05 20:04:00,1.21722,1.21723,1.21688,1.21697,86400000.0
2008-09-05 20:05:00,1.21626,1.21709,1.21626,1.21702,16400000.0
2008-09-05 20:06:00,1.21715,1.21715,1.21686,1.21694,13400000.0
2008-09-05 20:07:00,1.21707,1.21754,1.21707,1.21747,11200000.0
2008-09-05 20:08:00,1.21731,1.21737,1.21728,1.21737,15200000.0
2008-09-05 20:09:00,1.21744,1.21758,1.21645,1.21711,74200000.0
2008-09-05 20:10:00,1.21695,1.217,1.21663,1.21663,10600000.0
2008-09-05 20:11:00,1.21676,1.21704,1.21676,1.21677,15000000.0
2008-09-05 20:12:00,1.21664,1.21681,1.21652,1.21676,13200000.0
2008-09-05 20:13:00,1.2179,1.218,1.2179,1.2179,13200000.0
2008-09-05 20:14:00,1.21699,1.21724,1.21636,1.21636,13200000.0
2008-09-05 20:15:00,1.21628,1.21759,1.21612,1.21626,91400000.0
2008-09-05 20:16:00,1.21662,1.21662,1.2159,1.21629,18000000.0
2008-09-05 20:17:00,1.2166,1.21688,1.21647,1.21688,21800000.0
2008-09-05 20:18:00,1.217,1.21712,1.21645,1.21697,16000000.0
2008-09-05 20:19:00,1.21731,1.21733,1.2165,1.2165,18200000.0
2008-09-05 20:20:00,1.21633,1.21694,1.21633,1.21671,8600000.0
2008-09-05 20:21:00,1.21733,1.21733,1.21652,1.21663,9000000.0
2008-09-05 20:22:00,1.21676,1.21676,1.21651,1.21673,25800000.0
2008-09-05 20:23:00,1.21657,1.21719,1.21639,1.21698,17000000.0
2008-09-05 20:24:00,1.21699,1.2171,1.21668,1.21699,10800000.0
2008-09-05 20:25:00,1.21722,1.21723,1.21694,1.21723,23200000.0
2008-09-05 20:26:00,1.21694,1.21708,1.21687,1.21708,29500000.0
2008-09-05 20:27:00,1.21696,1.21784,1.21692,1.21747,75000000.0
2008-09-05 20:28:00,1.21674,1.21701,1.21651,1.21699,15200000.0
2008-09-05 20:29:00,1.21723,1.21743,1.21711,1.21711,8400000.0
2008-09-05 20:30:00,1.21763,1.21822,1.21763,1.2182,39000000.0
2008-09-05 20:31:00,1.21743,1.21744,1.21714,1.21718,23200000.0
2008-09-05 20:32:00,1.21702,1.21702,1.21656,1.21656,15800000.0
2008-09-05 20:33:00,1.21724,1.21724,1.21659,1.21663,20200000.0
2008-09-05 20:34:00,1.21697,1.21713,1.21664,1.21697,77400000.0
2008-09-05 20:35:00,1.21709,1.21734,1.21676,1.21705,60000000.0
2008-09-05 20:36:00,1.21678,1.21684,1.21635,1.21664,29400000.0
2008-09-05 20:37:00,1.21626,1.21654,1.21605,1.21639,10200000.0
2008-09-05 20:38:00,1.2172,1.2172,1.217,1.217,20200000.0
2008-09-05 20:39:00,1.21645,1.21689,1.21634,1.21689,20200000.0
2008-09-05 20:40:00,1.21645,1.21678,1.21626,1.21627,62800000.0
2008-09-05 20:41:00,1.21642,1.21642,1.21606,1.21619,6000000.0
2008-09-05 20:42:00,1.21613,1.2169,1.21613,1.2169,9800000.0
2008-09-05 20:43:00,1.21667,1.21677,1.2162,1.21636,14600000.0
2008-09-05 20:44:00,1.21579,1.2159,1.21561,1.21583,96400000.0
2008-09-05 20:45:00,1.21572,1.21598,1.21572,1.21598,78200000.0
2008-09-05 20:46:00,1.21627,1.21656,1.21605,1.21656,17200000.0
2008-09-05 20:47:00,1.2161,1.21684,1.21603,1.21653,54800000.0
2008-09-05 20:48:00,1.2163,1.2168,1.2163,1.2168,11200000.0
2008-09-05 20:49:00,1.21633,1.21644,1.21614,1.21614,11200000.0
2008-09-05 20:50:00,1.21646,1.21659,1.21615,1.21623,13200000.0
2008-09-05 20:51:00,1.21601,1.21601,1.21554,1.2156,18500000.0
2008-09-05 20:52:00,1.21618,1.21647,1.21575,1.2161,19600000.0
2008-09-05 20:53:00,1.21594,1.21617,1.21584,1.21598,34800000.0
2008-09-05 20:54:00,1.21602,1.21609,1.21557,1.21566,8600000.0
2008-09-05 20:55:00,1.21597,1.21597,1.21571,1.21578,12600000.0
2008-09-05 20:56:00,1.21585,1.21591,1.21572,1.21586,13800000.0
2008-09-05 20:57:00,1.2166,1.2166,1.2166,1.2166,37600000.0
2008-09-05 20:58:00,1.21645,1.21655,1.21626,1.21643,37600000.0
2008-09-05 20:59:00,1.21619,1.21619,1.21566,1.21585,73200000.0
2008-09-05 21:00:00,1.21601,1.21639,1.21587,1.21599,59600000.0
2008-09-05 21:01:00,1.21616,1.21653,1.21571,1.21597,16800000.0
2008-09-05 21:02:00,1.21596,1.21641,1.2159,1.21594,168000000.0
2008-09-05 21:03:00,1.21648,1.21715,1.21636,1.21715,10000000.0
2008-09-05 21:04:00,1.21693,1.21719,1.21681,1.21698,19400000.0
2008-09-05 21:05:00,1.2177,1.2177,1.2177,1.2177,12400000.0
2008-09-05 21:06:00,1.21701,1.21711,1.21699,1.21699,12400000.0
2008-09-05 21:07:00,1.21719,1.21729,1.21693,1.21693,10000000.0
2008-09-05 21:08:00,1.21685,1.2171,1.21685,1.21706,58400000.0
2008-09-05 21:09:00,1.21711,1.21732,1.21703,1.21706,17000000.0
2008-09-05 21:10:00,1.21679,1.21692,1.21657,1.21673,33800000.0
2008-09-05 21:12:00,1.21675,1.21689,1.21648,1.21689,28200000.0
2008-09-05 21:13:00,1.21624,1.21697,1.21624,1.21697,13800000.0
2008-09-05 21:14:00,1.21684,1.21694,1.2167,1.2167,56400000.0
2008-09-05 21:15:00,1.21727,1.21727,1.21703,1.21703,5800000.0
2008-09-05 21:16:00,1.21747,1.21748,1.21709,1.21709,9800000.0
2008-09-05 21:17:00,1.21726,1.21737,1.21711,1.21711,20700000.0
2008-09-05 21:18:00,1.21705,1.2173,1.21676,1.21682,19200000.0
2008-09-05 21:19:00,1.21651,1.21707,1.21633,1.21633,17600000.0
2008-09-05 21:20:00,1.21714,1.21714,1.21676,1.21684,34800000.0
2008-09-05 21:21:00,1.21798,1.21801,1.21785,1.21794,13000000.0
2008-09-05 21:22:00,1.2178,1.2178,1.21731,1.21744,13200000.0
2008-09-05 21:23:00,1.21727,1.21774,1.21687,1.21756,20200000.0
2008-09-05 21:24:00,1.21743,1.21799,1.21743,1.21748,12400000.0
2008-09-05 21:25:00,1.21724,1.21754,1.21702,1.21754,66600000.0
2008-09-05 21:26:00,1.21727,1.21727,1.21623,1.21623,31400000.0
2008-09-05 21:27:00,1.21617,1.21635,1.21617,1.21635,6400000.0
2008-09-05 21:28:00,1.21642,1.21666,1.21619,1.2163,11400000.0
2008-09-05 21:29:00,1.21647,1.21657,1.21617,1.21642,30200000.0
2008-09-05 21:30:00,1.21643,1.21681,1.21643,1.2166,27200000.0
2008-09-05 21:31:00,1.21656,1.21656,1.21614,1.21623,9200000.0
2008-09-05 21:32:00,1.21682,1.21682,1.21581,1.21646,11600000.0
2008-09-05 21:33:00,1.21655,1.21655,1.2159,1.21635,28800000.0
2008-09-05 21:34:00,1.21651,1.21676,1.21633,1.21673,66200000.0
2008-09-05 21:35:00,1.21671,1.21703,1.21664,1.21679,80600000.0
2008-09-05 21:36:00,1.21688,1.21744,1.21671,1.21679,97400000.0
2008-09-05 21:37:00,1.21685,1.21688,1.21685,1.21688,7400000.0
2008-09-05 21:38:00,1.21653,1.21688,1.21633,1.21687,12200000.0
2008-09-05 21:39:00,1.21644,1.21686,1.21644,1.21679,13400000.0
2008-09-05 21:40:00,1.217,1.217,1.217,1.217,4200000.0
2008-09-05 21:42:00,1.21668,1.21682,1.21664,1.21664,4200000.0
2008-09-05 21:43:00,1.2167,1.21699,1.2167,1.21699,4800000.0
2008-09-05 21:44:00,1.21659,1.21678,1.21612,1.21612,20600000.0
2008-09-05 21:45:00,1.21652,1.2168,1.21647,1.2166,5800000.0
2008-09-05 21:46:00,1.21651,1.21707,1.21648,1.21671,11600000.0
2008-09-05 21:47:00,1.2173,1.2173,1.2173,1.2173,57600000.0
2008-09-05 21:48:00,1.21689,1.21794,1.21684,1.21715,57600000.0
2008-09-05 21:49:00,1.2176,1.2176,1.21717,1.21742,19400000.0
2008-09-05 21:50:00,1.2178,1.2178,1.2178,1.2178,42600000.0
2008-09-05 21:51:00,1.2179,1.2181,1.2178,1.2179,42600000.0
2008-09-05 21:52:00,1.21722,1.21735,1.21722,1.21723,42600000.0
2008-09-05 21:53:00,1.21719,1.21768,1.21706,1.2174,22400000.0
2008-09-05 21:54:00,1.21694,1.21735,1.21694,1.2172,12600000.0
2008-09-05 21:55:00,1.21673,1.21699,1.21673,1.21699,27600000.0
2008-09-05 21:56:00,1.21724,1.21749,1.21707,1.21749,12200000.0
2008-09-05 21:57:00,1.2177,1.2178,1.2177,1.2178,27800000.0
2008-09-05 21:59:00,1.21709,1.21714,1.21702,1.21711,27800000.0
2008-09-05 22:00:00,1.2173,1.21742,1.2169,1.2172,11800000.0
2008-09-05 22:01:00,1.21737,1.21755,1.21702,1.21749,9400000.0
2008-09-05 22:02:00,1.21741,1.21744,1.21723,1.21728,41200000.0
2008-09-05 22:03:00,1.21779,1.21779,1.21724,1.21724,16000000.0
2008-09-05 22:04:00,1.2178,1.2178,1.2176,1.2177,57000000.0
2008-09-05 22:05:00,1.21705,1.21705,1.21662,1.21662,57000000.0
2008-09-05 22:07:00,1.21644,1.21688,1.21644,1.21688,15600000.0
2008-09-05 22:08:00,1.21713,1.21713,1.21659,1.21702,90800000.0
2008-09-05 22:09:00,1.21678,1.21715,1.21655,1.21663,81400000.0
2008-09-05 22:10:00,1.2165,1.21673,1.21646,1.21646,5800000.0
2008-09-05 22:11:00,1.21698,1.21729,1.21663,1.21688,86300000.0
2008-09-05 22:12:00,1.21681,1.2173,1.21678,1.21712,73000000.0
2008-09-05 22:13:00,1.21717,1.21739,1.21713,1.21727,12000000.0
2008-09-05 22:14:00,1.21699,1.21745,1.21678,1.2172,26800000.0
2008-09-05 22:15:00,1.21729,1.21749,1.21679,1.2168,66200000.0
2008-09-05 22:16:00,1.21678,1.21722,1.2165,1.2165,16000000.0
2008-09-05 22:17:00,1.21661,1.21661,1.21613,1.21615,13800000.0
2008-09-05 22:18:00,1.21653,1.21739,1.21636,1.21636,36200000.0
2008-09-05 22:19:00,1.21632,1.21632,1.21597,1.21629,19000000.0
2008-09-05 22:20:00,1.21618,1.21625,1.21565,1.21624,18200000.0
2008-09-05 22:21:00,1.21604,1.21606,1.21604,1.21606,6800000.0
2008-09-05 22:22:00,1.21572,1.21592,1.21553,1.21575,40800000.0
2008-09-05 22:23:00,1.21588,1.21588,1.21527,1.21527,21400000.0
2008-09-05 22:24:00,1.21517,1.21588,1.21505,1.21505,22000000.0
2008-09-05 22:25:00,1.21581,1.21611,1.21564,1.21601,36800000.0
2008-09-05 22:26:00,1.21595,1.21601,1.21573,1.21577,46800000.0
2008-09-05 22:27:00,1.2164,1.2164,1.2161,1.2162,115400000.0
2008-09-05 22:28:00,1.21545,1.21669,1.21545,1.21666,115400000.0
2008-09-05 22:29:00,1.2167,1.21688,1.21641,1.21666,20600000.0
2008-09-05 22:30:00,1.21581,1.21632,1.21581,1.21603,14800000.0
2008-09-05 22:31:00,1.21632,1.21716,1.21625,1.21676,100200000.0
2008-09-05 22:32:00,1.2167,1.2168,1.21658,1.21677,117400000.0
2008-09-05 22:33:00,1.21663,1.21676,1.21651,1.21653,83400000.0
2008-09-05 22:34:00,1.2175,1.2175,1.2175,1.2175,20800000.0
2008-09-05 22:35:00,1.21708,1.21708,1.21658,1.21671,20800000.0
2008-09-05 22:36:00,1.21745,1.21749,1.21717,1.21739,8000000.0
2008-09-05 22:37:00,1.21775,1.21798,1.21775,1.21792,32000000.0
2008-09-05 22:38:00,1.21773,1.21793,1.21741,1.21793,14800000.0
2008-09-05 22:39:00,1.21763,1.2182,1.21763,1.2182,75600000.0
2008-09-05 22:40:00,1.21813,1.21813,1.2174,1.2174,96000000.0
2008-09-05 22:41:00,1.21746,1.21825,1.21746,1.21807,38800000.0
2008-09-05 22:42:00,1.21744,1.21769,1.2162,1.21626,9000000.0
2008-09-05 22:43:00,1.21696,1.21852,1.21696,1.21852,58800000.0
2008-09-05 22:44:00,1.21893,1.21893,1.21852,1.21874,10200000.0
2008-09-05 22:45:00,1.21864,1.21864,1.21822,1.2183,25400000.0
2008-09-05 22:46:00,1.21829,1.21829,1.21775,1.21775,10000000.0
2008-09-05 22:47:00,1.21773,1.21919,1.21773,1.21877,14600000.0
2008-09-05 22:48:00,1.21944,1.22006,1.21944,1.22004,73400000.0
2008-09-05 22:49:00,1.21978,1.21978,1.2182,1.2182,15000000.0
2008-09-05 22:50:00,1.21769,1.21821,1.21708,1.21708,28400000.0
2008-09-05 22:51:00,1.21602,1.21616,1.21582,1.21603,24600000.0
2008-09-05 22:52:00,1.21661,1.21802,1.21661,1.21802,18800000.0
2008-09-05 22:53:00,1.21855,1.22013,1.21855,1.22013,7800000.0
2008-09-05 22:54:00,1.21916,1.21916,1.21835,1.21835,11200000.0
2008-09-05 22:55:00,1.21831,1.21928,1.21831,1.21877,24000000.0
2008-09-05 22:56:00,1.21879,1.21886,1.21842,1.21886,14600000.0
2008-09-05 22:57:00,1.2185,1.2188,1.2185,1.21872,64000000.0
2008-09-05 22:58:00,1.21899,1.21945,1.21864,1.21945,10800000.0
2008-09-05 22:59:00,1.21923,1.21923,1.21896,1.21896,65800000.0
2008-09-07 23:02:00,1.22353,1.23778,1.22353,1.23748,9400000.0
2008-09-07 23:04:00,1.23653,1.23653,1.22308,1.22308,11600000.0
2008-09-07 23:05:00,1.22228,1.22232,1.22199,1.22232,24400000.0
2008-09-07 23:06:00,1.22183,1.22183,1.22136,1.22136,6600000.0
2008-09-07 23:07:00,1.22102,1.22256,1.22102,1.22256,20000000.0
2008-09-07 23:10:00,1.2223,1.2223,1.22069,1.22069,12400000.0
2008-09-07 23:11:00,1.22038,1.22085,1.21983,1.21983,33800000.0
2008-09-07 23:12:00,1.21896,1.21993,1.21884,1.21993,13000000.0
2008-09-07 23:13:00,1.22162,1.22276,1.22162,1.2224,18000000.0
2008-09-07 23:14:00,1.22263,1.22307,1.22263,1.22292,9600000.0
2008-09-07 23:15:00,1.22272,1.22293,1.22213,1.22243,23000000.0
2008-09-07 23:16:00,1.22269,1.22298,1.22263,1.22298,22000000.0
2008-09-07 23:18:00,1.223,1.22302,1.22272,1.22272,32400000.0
2008-09-07 23:19:00,1.22301,1.2232,1.22261,1.22289,35800000.0
2008-09-07 23:20:00,1.22271,1.22308,1.2227,1.22308,11600000.0
2008-09-07 23:21:00,1.22327,1.22433,1.22327,1.22433,15000000.0
2008-09-07 23:22:00,1.22408,1.22408,1.22323,1.22323,29400000.0
2008-09-07 23:23:00,1.22295,1.22351,1.22269,1.22293,81400000.0
2008-09-07 23:24:00,1.22337,1.22394,1.22337,1.22394,16600000.0
2008-09-07 23:25:00,1.22462,1.22479,1.22451,1.22479,6400000.0
2008-09-07 23:26:00,1.22338,1.22344,1.22276,1.22276,13400000.0
2008-09-07 23:27:00,1.22156,1.22156,1.21809,1.21809,12000000.0
2008-09-07 23:28:00,1.21813,1.21854,1.21802,1.21803,12200000.0
2008-09-07 23:29:00,1.21842,1.21889,1.21838,1.21889,8200000.0
2008-09-07 23:30:00,1.21863,1.21892,1.21854,1.21881,16400000.0
2008-09-07 23:31:00,1.21875,1.21919,1.21851,1.21851,18000000.0
2008-09-07 23:32:00,1.21768,1.21841,1.21768,1.21824,24400000.0
2008-09-07 23:33:00,1.21923,1.21963,1.21923,1.21963,10600000.0
2008-09-07 23:34:00,1.2199,1.22019,1.2198,1.22019,7400000.0
2008-09-07 23:36:00,1.22,1.22,1.21887,1.21887,11000000.0
2008-09-07 23:37:00,1.21844,1.21932,1.21844,1.21912,15800000.0
2008-09-07 23:38:00,1.21887,1.21899,1.21856,1.21856,8600000.0
2008-09-07 23:39:00,1.21841,1.21873,1.21818,1.21869,22800000.0
2008-09-07 23:40:00,1.21835,1.21877,1.21783,1.21837,19800000.0
2008-09-07 23:41:00,1.2187,1.21916,1.21864,1.21865,17800000.0
2008-09-07 23:42:00,1.21977,1.21977,1.21659,1.21681,14400000.0
2008-09-07 23:43:00,1.21814,1.21878,1.21793,1.21878,11200000.0
2008-09-07 23:44:00,1.21887,1.21894,1.21853,1.21865,22000000.0
2008-09-07 23:45:00,1.21832,1.21834,1.21751,1.21751,47200000.0
2008-09-07 23:46:00,1.21729,1.21757,1.21727,1.21743,51000000.0
2008-09-07 23:47:00,1.21731,1.21731,1.21713,1.21715,19800000.0
2008-09-07 23:48:00,1.21699,1.21699,1.21607,1.21607,15400000.0
2008-09-07 23:49:00,1.21599,1.21599,1.21549,1.21552,10800000.0
2008-09-07 23:50:00,1.21542,1.21555,1.21523,1.21523,14800000.0
2008-09-07 23:51:00,1.21524,1.21539,1.21504,1.21532,54000000.0
2008-09-07 23:52:00,1.21514,1.21555,1.21496,1.21555,8400000.0
2008-09-07 23:53:00,1.21622,1.21639,1.21605,1.21639,49200000.0
2008-09-07 23:54:00,1.21642,1.21721,1.21642,1.21716,9800000.0
2008-09-07 23:55:00,1.21772,1.21822,1.21745,1.21779,17600000.0
2008-09-07 23:56:00,1.21801,1.21801,1.21754,1.21776,8600000.0
2008-09-07 23:57:00,1.21802,1.21861,1.21785,1.21826,23000000.0
2008-09-07 23:58:00,1.21805,1.21926,1.2178,1.21902,16600000.0
2008-09-07 23:59:00,1.21933,1.21981,1.21933,1.21971,12200000.0
2008-09-08 00:00:00,1.22019,1.22019,1.21858,1.21858,17200000.0
2008-09-08 00:01:00,1.21797,1.21967,1.21793,1.21967,13600000.0
2008-09-08 00:02:00,1.21901,1.2193,1.21853,1.21917,11400000.0
2008-09-08 00:03:00,1.2191,1.21937,1.2191,1.21937,3000000.0
2008-09-08 00:04:00,1.21914,1.2193,1.21881,1.21893,14600000.0
2008-09-08 00:05:00,1.21874,1.21899,1.21839,1.2184,22200000.0
2008-09-08 00:06:00,1.21866,1.21916,1.21857,1.21916,15600000.0
2008-09-08 00:07:00,1.21897,1.21991,1.21897,1.21978,23400000.0
2008-09-08 00:08:00,1.22011,1.22117,1.22011,1.22117,24000000.0
2008-09-08 00:09:00,1.22123,1.22148,1.22104,1.22111,24200000.0
2008-09-08 00:10:00,1.22193,1.22229,1.22149,1.22149,20200000.0
2008-09-08 00:11:00,1.22055,1.22152,1.22055,1.22105,27000000.0
2008-09-08 00:12:00,1.22008,1.22008,1.21768,1.21768,8400000.0
2008-09-08 00:13:00,1.21768,1.21768,1.21709,1.21761,14800000.0
2008-09-08 00:14:00,1.21729,1.21744,1.2165,1.21712,23800000.0
2008-09-08 00:15:00,1.21577,1.21682,1.2151,1.21682,8000000.0
2008-09-08 00:16:00,1.21867,1.21905,1.21849,1.21905,16000000.0
2008-09-08 00:17:00,1.21924,1.22102,1.21924,1.22081,20800000.0
2008-09-08 00:18:00,1.22061,1.22117,1.22006,1.22006,20400000.0
2008-09-08 00:19:00,1.2198,1.22095,1.21955,1.22008,13000000.0
2008-09-08 00:20:00,1.22019,1.2206,1.22007,1.22007,14200000.0
2008-09-08 00:21:00,1.22037,1.22037,1.21975,1.21975,31200000.0
2008-09-08 00:22:00,1.2195,1.21964,1.21916,1.21959,15200000.0
2008-09-08 00:23:00,1.21968,1.21986,1.21934,1.21954,30400000.0
2008-09-08 00:24:00,1.21987,1.2203,1.21968,1.21987,19200000.0
2008-09-08 00:25:00,1.21999,1.22138,1.21999,1.22089,10400000.0
2008-09-08 00:26:00,1.22132,1.22193,1.22109,1.22109,37200000.0
2008-09-08 00:27:00,1.22041,1.22041,1.21903,1.21903,15800000.0
2008-09-08 00:28:00,1.21886,1.21962,1.21886,1.21927,18000000.0
2008-09-08 00:29:00,1.21831,1.21831,1.21801,1.21824,15800000.0
2008-09-08 00:30:00,1.21868,1.219,1.21849,1.21863,29000000.0
2008-09-08 00:31:00,1.21863,1.21863,1.21839,1.21839,16000000.0
2008-09-08 00:32:00,1.21884,1.21989,1.21884,1.21989,8800000.0
2008-09-08 00:33:00,1.22001,1.22019,1.21923,1.21925,6200000.0
2008-09-08 00:34:00,1.21864,1.21954,1.21864,1.21954,7400000.0
2008-09-08 00:35:00,1.21871,1.21871,1.21728,1.218,13200000.0
2008-09-08 00:36:00,1.21768,1.21925,1.21768,1.21883,22400000.0
2008-09-08 00:37:00,1.21944,1.22011,1.21944,1.21976,17600000.0
2008-09-08 00:38:00,1.21994,1.22043,1.21977,1.22002,16000000.0
2008-09-08 00:39:00,1.22048,1.22146,1.22048,1.22059,10000000.0
2008-09-08 00:40:00,1.22,1.22021,1.21995,1.2202,35000000.0
2008-09-08 00:41:00,1.21975,1.21975,1.21939,1.21946,8800000.0
2008-09-08 00:42:00,1.21948,1.22001,1.21948,1.21954,6800000.0
2008-09-08 00:43:00,1.21943,1.21988,1.21943,1.21988,18000000.0
2008-09-08 00:44:00,1.2198,1.22008,1.21973,1.22008,15800000.0
2008-09-08 00:45:00,1.21964,1.22011,1.21964,1.22011,4800000.0
2008-09-08 00:46:00,1.2191,1.2191,1.21834,1.21834,10000000.0
2008-09-08 00:47:00,1.21859,1.21913,1.21859,1.21913,8800000.0
2008-09-08 00:48:00,1.21854,1.21854,1.21789,1.21789,18800000.0
2008-09-08 00:49:00,1.21786,1.21808,1.21762,1.21784,10400000.0
2008-09-08 00:50:00,1.21851,1.21851,1.21798,1.21816,12000000.0
2008-09-08 00:51:00,1.21858,1.21858,1.21742,1.21796,11200000.0
2008-09-08 00:52:00,1.21828,1.21828,1.21772,1.21792,10400000.0
2008-09-08 00:53:00,1.21748,1.21748,1.21702,1.21745,18200000.0
2008-09-08 00:54:00,1.21744,1.21877,1.21744,1.21851,30400000.0
2008-09-08 00:55:00,1.21887,1.21922,1.21887,1.21922,14800000.0
2008-09-08 00:56:00,1.21925,1.21945,1.21901,1.21901,20000000.0
2008-09-08 00:57:00,1.21881,1.21927,1.21878,1.21887,65600000.0
2008-09-08 00:58:00,1.21948,1.21948,1.2189,1.2192,7800000.0
2008-09-08 00:59:00,1.21838,1.21838,1.21756,1.21756,52800000.0
2008-09-08 01:00:00,1.21802,1.21861,1.21779,1.21811,26400000.0
2008-09-08 01:01:00,1.21802,1.21822,1.21802,1.21818,20400000.0
2008-09-08 01:02:00,1.21824,1.21838,1.21804,1.21819,59400000.0
2008-09-08 01:03:00,1.21809,1.21848,1.21784,1.21848,18400000.0
2008-09-08 01:04:00,1.21823,1.21862,1.21795,1.21817,30600000.0
2008-09-08 01:05:00,1.21786,1.21807,1.2177,1.21807,67600000.0
2008-09-08 01:06:00,1.21829,1.21829,1.21799,1.21806,18000000.0
2008-09-08 01:07:00,1.2191,1.2196,1.219,1.219,9800000.0
2008-09-08 01:08:00,1.2181,1.21873,1.2181,1.21838,9800000.0
2008-09-08 01:09:00,1.21844,1.21875,1.21844,1.21858,9400000.0
2008-09-08 01:10:00,1.21863,1.21907,1.21845,1.21907,14000000.0
2008-09-08 01:11:00,1.21911,1.21969,1.21911,1.21952,10200000.0
2008-09-08 01:12:00,1.21931,1.21967,1.21893,1.21966,71600000.0
2008-09-08 01:13:00,1.21958,1.22018,1.21947,1.21947,20800000.0
2008-09-08 01:14:00,1.22012,1.22062,1.21981,1.22006,72600000.0
2008-09-08 01:15:00,1.22054,1.22081,1.22047,1.22048,10000000.0
2008-09-08 01:16:00,1.21953,1.21953,1.21917,1.21938,45200000.0
2008-09-08 01:17:00,1.21947,1.21947,1.21875,1.21875,10000000.0
2008-09-08 01:18:00,1.21932,1.21933,1.21901,1.21901,16600000.0
2008-09-08 01:19:00,1.21901,1.21901,1.21856,1.21895,22800000.0
2008-09-08 01:20:00,1.21876,1.2188,1.21815,1.2188,13800000.0
2008-09-08 01:21:00,1.21868,1.21892,1.21868,1.21892,10400000.0
2008-09-08 01:22:00,1.21918,1.21918,1.21881,1.21886,38200000.0
2008-09-08 01:23:00,1.21922,1.21926,1.21866,1.21866,12200000.0
2008-09-08 01:24:00,1.21875,1.21907,1.21833,1.2185,6800000.0
2008-09-08 01:25:00,1.21868,1.21871,1.21788,1.21855,19800000.0
2008-09-08 01:26:00,1.21817,1.21906,1.21817,1.21862,38200000.0
2008-09-08 01:27:00,1.21938,1.21973,1.2191,1.21937,67800000.0
2008-09-08 01:28:00,1.21949,1.21991,1.21929,1.2193,25000000.0
2008-09-08 01:29:00,1.21924,1.22006,1.2192,1.22006,20600000.0
2008-09-08 01:30:00,1.21954,1.21954,1.21867,1.21873,14400000.0
2008-09-08 01:31:00,1.21937,1.21946,1.21908,1.21946,13600000.0
2008-09-08 01:32:00,1.21938,1.22,1.21877,1.21923,67800000.0
2008-09-08 01:33:00,1.21935,1.21935,1.21872,1.21874,31200000.0
2008-09-08 01:34:00,1.21944,1.22034,1.21934,1.22034,11600000.0
2008-09-08 01:35:00,1.22013,1.22013,1.21955,1.21964,42000000.0
2008-09-08 01:36:00,1.219,1.21926,1.219,1.2192,20200000.0
2008-09-08 01:37:00,1.21946,1.21977,1.21946,1.21952,17000000.0
2008-09-08 01:38:00,1.2195,1.2195,1.21917,1.21933,15800000.0
2008-09-08 01:39:00,1.21939,1.21994,1.21923,1.21994,23600000.0
2008-09-08 01:40:00,1.2203,1.2205,1.2202,1.2203,45400000.0
2008-09-08 01:41:00,1.21961,1.22002,1.21961,1.21976,45400000.0
2008-09-08 01:42:00,1.21973,1.21987,1.21935,1.21965,73400000.0
2008-09-08 01:43:00,1.22003,1.22049,1.21985,1.21985,45000000.0
2008-09-08 01:44:00,1.21988,1.22054,1.21967,1.21967,7400000.0
2008-09-08 01:45:00,1.21978,1.22039,1.21978,1.22001,16600000.0
2008-09-08 01:46:00,1.22013,1.22063,1.22013,1.22063,3600000.0
2008-09-08 01:47:00,1.22058,1.22078,1.22052,1.22057,43800000.0
2008-09-08 01:48:00,1.22008,1.22013,1.21969,1.21973,27600000.0
2008-09-08 01:49:00,1.21994,1.22018,1.21991,1.22014,9400000.0
2008-09-08 01:50:00,1.22015,1.22095,1.22015,1.22095,12200000.0
2008-09-08 01:51:00,1.22123,1.22156,1.22111,1.2214,15000000.0
2008-09-08 01:52:00,1.22127,1.22166,1.22122,1.22156,10600000.0
2008-09-08 01:53:00,1.22135,1.22135,1.22093,1.22103,30600000.0
2008-09-08 01:54:00,1.22153,1.22153,1.22089,1.22089,8800000.0
2008-09-08 01:55:00,1.22139,1.22139,1.22096,1.22125,18600000.0
2008-09-08 01:56:00,1.22175,1.22202,1.2214,1.22146,31000000.0
2008-09-08 01:57:00,1.2216,1.22249,1.2216,1.22249,25200000.0
2008-09-08 01:58:00,1.22267,1.22296,1.22251,1.22254,48000000.0
2008-09-08 01:59:00,1.2229,1.22376,1.2229,1.22376,19000000.0
2008-09-08 02:00:00,1.22387,1.22387,1.22309,1.22326,28800000.0
2008-09-08 02:01:00,1.22267,1.22341,1.22267,1.22312,44600000.0
2008-09-08 02:02:00,1.22281,1.22288,1.22233,1.22233,26200000.0
2008-09-08 02:03:00,1.22263,1.22332,1.22237,1.22325,30000000.0
2008-09-08 02:04:00,1.2234,1.2234,1.22235,1.22264,11600000.0
2008-09-08 02:05:00,1.22302,1.22353,1.22246,1.22279,21600000.0
2008-09-08 02:06:00,1.22237,1.22308,1.22228,1.22308,31600000.0
2008-09-08 02:07:00,1.22288,1.22288,1.22225,1.22248,23800000.0
2008-09-08 02:08:00,1.22267,1.22297,1.22233,1.22245,16000000.0
2008-09-08 02:09:00,1.22169,1.22207,1.22097,1.22189,19000000.0
2008-09-08 02:10:00,1.22247,1.22292,1.22247,1.22287,9400000.0
2008-09-08 02:11:00,1.22264,1.22313,1.22264,1.22305,24000000.0
2008-09-08 02:12:00,1.22253,1.22253,1.22181,1.22224,39600000.0
2008-09-08 02:13:00,1.22266,1.22274,1.22235,1.22235,3000000.0
2008-09-08 02:14:00,1.2217,1.22241,1.2217,1.22241,21600000.0
2008-09-08 02:15:00,1.22187,1.22237,1.22187,1.22199,7400000.0
2008-09-08 02:16:00,1.22201,1.2225,1.22201,1.22237,49000000.0
2008-09-08 02:17:00,1.22243,1.22308,1.22235,1.22246,79800000.0
2008-09-08 02:18:00,1.22229,1.22251,1.22211,1.22213,62000000.0
2008-09-08 02:19:00,1.2227,1.22277,1.22195,1.22195,18400000.0
2008-09-08 02:20:00,1.22188,1.22188,1.22118,1.2214,18800000.0
2008-09-08 02:21:00,1.22097,1.22124,1.22085,1.22124,20000000.0
2008-09-08 02:22:00,1.22106,1.22122,1.22091,1.22091,5800000.0
2008-09-08 02:23:00,1.22092,1.22111,1.22082,1.22095,9600000.0
2008-09-08 02:24:00,1.22099,1.22149,1.22099,1.22149,41600000.0
2008-09-08 02:25:00,1.22124,1.22151,1.221,1.22151,13200000.0
2008-09-08 02:26:00,1.22077,1.22151,1.22028,1.22142,37400000.0
2008-09-08 02:27:00,1.22009,1.22158,1.22009,1.22118,70400000.0
2008-09-08 02:28:00,1.22158,1.22181,1.22154,1.22179,17800000.0
2008-09-08 02:29:00,1.22203,1.22203,1.22165,1.22165,8200000.0
2008-09-08 02:30:00,1.22149,1.22149,1.22019,1.22019,14800000.0
2008-09-08 02:31:00,1.22017,1.22101,1.22017,1.22101,26600000.0
2008-09-08 02:32:00,1.22081,1.2212,1.22016,1.22045,65600000.0
2008-09-08 02:33:00,1.2201,1.22075,1.21997,1.22008,51000000.0
2008-09-08 02:34:00,1.22058,1.2207,1.21992,1.2207,31000000.0
2008-09-08 02:35:00,1.22043,1.22043,1.22016,1.22016,8000000.0
2008-09-08 02:36:00,1.22013,1.22039,1.22013,1.22014,11600000.0
2008-09-08 02:37:00,1.22008,1.2201,1.21976,1.2201,40600000.0
2008-09-08 02:38:00,1.21962,1.21965,1.21943,1.21965,21800000.0
2008-09-08 02:39:00,1.22014,1.22014,1.21921,1.21964,23200000.0
2008-09-08 02:40:00,1.21935,1.21935,1.21854,1.21888,22400000.0
2008-09-08 02:41:00,1.21898,1.21997,1.21898,1.21997,24800000.0
2008-09-08 02:42:00,1.21938,1.22002,1.21938,1.21971,16400000.0
2008-09-08 02:43:00,1.21851,1.21883,1.21851,1.21875,16400000.0
2008-09-08 02:44:00,1.21884,1.21914,1.21874,1.21904,21200000.0
2008-09-08 02:45:00,1.21869,1.2195,1.21858,1.21924,90400000.0
2008-09-08 02:46:00,1.21973,1.22008,1.21888,1.21905,10000000.0
2008-09-08 02:47:00,1.21942,1.21994,1.21936,1.21952,87200000.0
2008-09-08 02:48:00,1.21947,1.21947,1.21877,1.21877,10800000.0
2008-09-08 02:49:00,1.21869,1.21869,1.21829,1.21832,9600000.0
2008-09-08 02:50:00,1.21833,1.2185,1.21814,1.21814,16600000.0
2008-09-08 02:51:00,1.21796,1.21833,1.21786,1.21786,28200000.0
2008-09-08 02:52:00,1.2181,1.2185,1.2181,1.2185,19200000.0
2008-09-08 02:53:00,1.2179,1.2179,1.21744,1.21766,11600000.0
2008-09-08 02:54:00,1.21728,1.21732,1.217,1.21729,56800000.0
2008-09-08 02:55:00,1.21733,1.21736,1.21674,1.21711,21600000.0
2008-09-08 02:56:00,1.21767,1.21767,1.21714,1.21734,22800000.0
2008-09-08 02:57:00,1.21747,1.21759,1.21722,1.21738,40000000.0
2008-09-08 02:58:00,1.2174,1.21754,1.21722,1.21743,15600000.0
2008-09-08 02:59:00,1.21763,1.21796,1.21749,1.21783,14000000.0
2008-09-08 03:00:00,1.21775,1.21794,1.21726,1.21726,44600000.0
2008-09-08 03:01:00,1.21791,1.21791,1.21737,1.21787,9600000.0
2008-09-08 03:02:00,1.21686,1.21732,1.21686,1.21709,86800000.0
2008-09-08 03:03:00,1.21734,1.21779,1.21724,1.21724,23600000.0
2008-09-08 03:04:00,1.21705,1.21705,1.21663,1.21663,16600000.0
2008-09-08 03:05:00,1.2168,1.21712,1.21656,1.21656,17800000.0
2008-09-08 03:06:00,1.21725,1.21725,1.21623,1.21648,22200000.0
2008-09-08 03:07:00,1.21751,1.21774,1.2172,1.21774,11800000.0
2008-09-08 03:08:00,1.21732,1.21781,1.21695,1.21781,16600000.0
2008-09-08 03:09:00,1.21748,1.21814,1.21748,1.21799,9200000.0
2008-09-08 03:10:00,1.21773,1.21837,1.21773,1.21837,11200000.0
2008-09-08 03:11:00,1.21812,1.21812,1.2178,1.21787,23000000.0
2008-09-08 03:12:00,1.21822,1.21874,1.21802,1.21874,11600000.0
2008-09-08 03:13:00,1.21902,1.21906,1.21819,1.21819,19200000.0
2008-09-08 03:14:00,1.21757,1.21757,1.21659,1.21659,4000000.0
2008-09-08 03:15:00,1.21664,1.21723,1.21664,1.21723,16600000.0
2008-09-08 03:16:00,1.21777,1.21883,1.21777,1.21856,11600000.0
2008-09-08 03:17:00,1.21829,1.21887,1.21829,1.21859,9600000.0
2008-09-08 03:18:00,1.21902,1.21937,1.21793,1.21793,16400000.0
2008-09-08 03:19:00,1.21828,1.2184,1.21819,1.21831,31200000.0
2008-09-08 03:20:00,1.21822,1.21877,1.21822,1.21836,17000000.0
2008-09-08 03:21:00,1.21879,1.21879,1.2181,1.21836,20400000.0
2008-09-08 03:22:00,1.21838,1.21838,1.21777,1.21777,6200000.0
2008-09-08 03:23:00,1.21764,1.21846,1.21751,1.21835,25000000.0
2008-09-08 03:24:00,1.21944,1.21944,1.21821,1.2185,7800000.0
2008-09-08 03:25:00,1.21861,1.21901,1.21861,1.21901,3600000.0
2008-09-08 03:26:00,1.2195,1.21953,1.21901,1.21912,11800000.0
2008-09-08 03:27:00,1.21893,1.21899,1.21881,1.21881,11600000.0
2008-09-08 03:28:00,1.21885,1.219,1.21875,1.21875,13400000.0
2008-09-08 03:29:00,1.21876,1.21906,1.21868,1.21896,16600000.0
2008-09-08 03:30:00,1.21851,1.21851,1.21799,1.21806,19000000.0
2008-09-08 03:31:00,1.21794,1.21802,1.21733,1.21733,20800000.0
2008-09-08 03:32:00,1.21643,1.21691,1.21622,1.21622,20600000.0
2008-09-08 03:33:00,1.21591,1.2162,1.21591,1.21602,31800000.0
2008-09-08 03:34:00,1.21604,1.21643,1.2157,1.2157,12400000.0
2008-09-08 03:35:00,1.21579,1.21626,1.21572,1.21626,8400000.0
2008-09-08 03:36:00,1.21588,1.21624,1.21575,1.21604,15400000.0
2008-09-08 03:37:00,1.2163,1.21682,1.21627,1.21654,12200000.0
2008-09-08 03:38:00,1.2158,1.21636,1.2158,1.21633,36000000.0
2008-09-08 03:39:00,1.21603,1.21644,1.21603,1.21632,14000000.0
2008-09-08 03:40:00,1.21635,1.21694,1.21635,1.21674,11200000.0
2008-09-08 03:41:00,1.21655,1.21695,1.21655,1.2169,18600000.0
2008-09-08 03:42:00,1.21721,1.21769,1.217,1.21718,12800000.0
2008-09-08 03:43:00,1.21705,1.21725,1.21662,1.21675,18800000.0
2008-09-08 03:44:00,1.21674,1.21674,1.21646,1.21648,6800000.0
2008-09-08 03:45:00,1.21686,1.21706,1.21633,1.21641,26800000.0
2008-09-08 03:46:00,1.21619,1.21657,1.21614,1.21621,27200000.0
2008-09-08 03:47:00,1.21595,1.21606,1.21595,1.21605,9800000.0
2008-09-08 03:48:00,1.21617,1.21648,1.216,1.21638,15800000.0
2008-09-08 03:49:00,1.21651,1.21676,1.21633,1.21649,13200000.0
2008-09-08 03:50:00,1.21634,1.21656,1.21634,1.21647,14000000.0
2008-09-08 03:51:00,1.21673,1.21729,1.21652,1.21652,22200000.0
2008-09-08 03:52:00,1.2166,1.21696,1.21659,1.2166,17800000.0
2008-09-08 03:53:00,1.21753,1.21761,1.21731,1.21741,10600000.0
2008-09-08 03:54:00,1.21723,1.21805,1.21723,1.2176,17800000.0
2008-09-08 03:55:00,1.21766,1.21785,1.21723,1.21723,6000000.0
2008-09-08 03:56:00,1.21785,1.21786,1.21751,1.21751,6400000.0
2008-09-08 03:57:00,1.21802,1.21849,1.21767,1.21787,24800000.0
2008-09-08 03:58:00,1.21831,1.21831,1.21721,1.21723,13600000.0
2008-09-08 03:59:00,1.21789,1.2182,1.21779,1.2182,10000000.0
2008-09-08 04:00:00,1.21817,1.21868,1.21804,1.2183,6800000.0
2008-09-08 04:01:00,1.2183,1.2183,1.21791,1.21791,5800000.0
2008-09-08 04:02:00,1.21796,1.2183,1.21796,1.21819,4200000.0
2008-09-08 04:03:00,1.21886,1.21886,1.21833,1.21865,11400000.0
2008-09-08 04:04:00,1.2187,1.21944,1.2187,1.21925,22600000.0
2008-09-08 04:05:00,1.2195,1.2195,1.21913,1.21917,13800000.0
2008-09-08 04:06:00,1.21961,1.22018,1.2196,1.2201,56200000.0
2008-09-08 04:07:00,1.21997,1.21997,1.21956,1.21995,7800000.0
2008-09-08 04:08:00,1.21966,1.21966,1.21922,1.21922,44600000.0
2008-09-08 04:09:00,1.21921,1.21944,1.21832,1.21832,14000000.0
2008-09-08 04:10:00,1.21806,1.21818,1.21772,1.21818,13800000.0
2008-09-08 04:11:00,1.21788,1.21831,1.21788,1.21805,10200000.0
2008-09-08 04:12:00,1.21793,1.21823,1.21793,1.21823,33600000.0
2008-09-08 04:13:00,1.21821,1.21828,1.21791,1.21791,39400000.0
2008-09-08 04:14:00,1.21783,1.21807,1.21783,1.21801,66100000.0
2008-09-08 04:15:00,1.21802,1.21809,1.21802,1.21809,2600000.0
2008-09-08 04:16:00,1.21774,1.21774,1.21706,1.21746,14800000.0
2008-09-08 04:17:00,1.21719,1.21719,1.21667,1.21695,14600000.0
2008-09-08 04:18:00,1.21702,1.21757,1.21702,1.21738,11800000.0
2008-09-08 04:19:00,1.21739,1.21871,1.21739,1.21871,9800000.0
2008-09-08 04:20:00,1.21866,1.21866,1.21755,1.21783,33800000.0
2008-09-08 04:21:00,1.21781,1.21825,1.21781,1.21794,13800000.0
2008-09-08 04:22:00,1.2179,1.21826,1.21758,1.21781,21800000.0
2008-09-08 04:23:00,1.21766,1.21796,1.21696,1.21708,11800000.0
2008-09-08 04:24:00,1.21757,1.21786,1.21757,1.21783,7600000.0
2008-09-08 04:25:00,1.21822,1.21836,1.21816,1.21826,8200000.0
2008-09-08 04:26:00,1.21766,1.21822,1.21766,1.21822,6800000.0
2008-09-08 04:27:00,1.21769,1.21769,1.21713,1.21738,25000000.0
2008-09-08 04:28:00,1.21779,1.21784,1.21698,1.21698,19400000.0
2008-09-08 04:29:00,1.21735,1.21793,1.21724,1.21763,14000000.0
2008-09-08 04:30:00,1.21784,1.21784,1.21716,1.21735,11800000.0
2008-09-08 04:31:00,1.21711,1.21736,1.21709,1.21727,13400000.0
2008-09-08 04:32:00,1.21718,1.21757,1.21718,1.21757,17400000.0
2008-09-08 04:33:00,1.21787,1.21824,1.21753,1.21768,22600000.0
2008-09-08 04:34:00,1.2183,1.2184,1.2182,1.2183,27200000.0
2008-09-08 04:35:00,1.21768,1.21768,1.21735,1.21737,27200000.0
2008-09-08 04:36:00,1.21721,1.2176,1.21685,1.21714,84800000.0
2008-09-08 04:37:00,1.21747,1.21782,1.21735,1.21782,25600000.0
2008-09-08 04:38:00,1.21754,1.21772,1.21753,1.21762,8600000.0
2008-09-08 04:39:00,1.21771,1.21782,1.2171,1.2171,26400000.0
2008-09-08 04:40:00,1.21734,1.21778,1.21705,1.21765,14200000.0
2008-09-08 04:41:00,1.21751,1.21769,1.21735,1.21736,22800000.0
2008-09-08 04:42:00,1.21785,1.21785,1.21719,1.21719,4200000.0
2008-09-08 04:43:00,1.21757,1.21758,1.2174,1.21758,16400000.0
2008-09-08 04:44:00,1.21746,1.21767,1.21709,1.21753,10400000.0
2008-09-08 04:45:00,1.2183,1.2183,1.218,1.2183,14900000.0
2008-09-08 04:46:00,1.2175,1.21828,1.21733,1.21789,14900000.0
2008-09-08 04:47:00,1.21788,1.21788,1.21759,1.21759,37000000.0
2008-09-08 04:48:00,1.21769,1.21769,1.2173,1.2173,22200000.0
2008-09-08 04:49:00,1.21745,1.21754,1.21728,1.21728,18200000.0
2008-09-08 04:50:00,1.21716,1.21716,1.21699,1.21699,28800000.0
2008-09-08 04:51:00,1.2178,1.21804,1.2178,1.21804,5400000.0
2008-09-08 04:52:00,1.21862,1.21931,1.21862,1.21864,23400000.0
2008-09-08 04:53:00,1.2193,1.2194,1.2191,1.2194,21800000.0
2008-09-08 04:54:00,1.21868,1.21917,1.21839,1.21917,21800000.0
2008-09-08 04:55:00,1.21865,1.21947,1.21865,1.21937,23800000.0
2008-09-08 04:56:00,1.21952,1.21952,1.219,1.21907,11600000.0
2008-09-08 04:57:00,1.21824,1.21875,1.21812,1.21826,12600000.0
2008-09-08 04:58:00,1.21823,1.21868,1.21797,1.21842,11000000.0
2008-09-08 04:59:00,1.21804,1.21819,1.21786,1.21811,64000000.0
2008-09-08 05:00:00,1.21828,1.21837,1.21821,1.21825,97800000.0
2008-09-08 05:01:00,1.21851,1.21856,1.21802,1.21852,9600000.0
2008-09-08 05:02:00,1.21812,1.21812,1.21752,1.21752,63400000.0
2008-09-08 05:03:00,1.2177,1.21787,1.2174,1.21762,13800000.0
2008-09-08 05:04:00,1.2175,1.21809,1.2175,1.21808,13600000.0
2008-09-08 05:05:00,1.21809,1.2181,1.21801,1.21803,18000000.0
2008-09-08 05:06:00,1.21799,1.2181,1.21767,1.21794,11400000.0
2008-09-08 05:07:00,1.21808,1.21842,1.21806,1.21823,16600000.0
2008-09-08 05:08:00,1.21837,1.21855,1.21829,1.21849,30400000.0
2008-09-08 05:09:00,1.21854,1.21901,1.21854,1.21855,20000000.0
2008-09-08 05:10:00,1.21849,1.21892,1.21835,1.21885,13200000.0
2008-09-08 05:11:00,1.21906,1.21938,1.21886,1.2189,68000000.0
2008-09-08 05:12:00,1.21888,1.21891,1.21836,1.21861,32400000.0
2008-09-08 05:13:00,1.21877,1.21877,1.21867,1.21877,10200000.0
2008-09-08 05:14:00,1.21866,1.21866,1.21802,1.21843,19800000.0
2008-09-08 05:15:00,1.21858,1.21943,1.21858,1.21943,26200000.0
2008-09-08 05:16:00,1.21953,1.22007,1.2195,1.21971,54600000.0
2008-09-08 05:17:00,1.21931,1.21936,1.21886,1.21904,9200000.0
2008-09-08 05:18:00,1.21914,1.21914,1.21859,1.21862,49600000.0
2008-09-08 05:19:00,1.21857,1.21876,1.21838,1.2186,97400000.0
2008-09-08 05:20:00,1.21865,1.21875,1.21861,1.21868,42600000.0
2008-09-08 05:21:00,1.2189,1.2189,1.21859,1.2189,8000000.0
2008-09-08 05:22:00,1.21871,1.21871,1.21827,1.21828,23800000.0
2008-09-08 05:23:00,1.21829,1.2188,1.21829,1.2188,13200000.0
2008-09-08 05:24:00,1.21819,1.21869,1.21792,1.21869,7400000.0
2008-09-08 05:25:00,1.218,1.21808,1.21786,1.2179,7400000.0
2008-09-08 05:26:00,1.21777,1.21791,1.21765,1.21769,77800000.0
2008-09-08 05:27:00,1.21767,1.21769,1.21755,1.21756,116800000.0
2008-09-08 05:28:00,1.21757,1.21792,1.21721,1.21725,98000000.0
2008-09-08 05:29:00,1.21712,1.21723,1.21653,1.21653,18000000.0
2008-09-08 05:30:00,1.21704,1.21734,1.2169,1.21704,29800000.0
2008-09-08 05:31:00,1.21668,1.21722,1.21643,1.2165,107600000.0
2008-09-08 05:32:00,1.21656,1.21689,1.21653,1.21668,15200000.0
2008-09-08 05:33:00,1.21674,1.21692,1.21657,1.21686,63600000.0
2008-09-08 05:34:00,1.21705,1.21705,1.21657,1.21692,33200000.0
2008-09-08 05:35:00,1.21645,1.2169,1.21642,1.21673,18600000.0
2008-09-08 05:36:00,1.21684,1.21712,1.21677,1.2168,21600000.0
2008-09-08 05:37:00,1.2167,1.21673,1.21623,1.21656,62600000.0
2008-09-08 05:38:00,1.21698,1.21702,1.21698,1.21702,3200000.0
2008-09-08 05:39:00,1.21707,1.21718,1.21645,1.21688,23800000.0
2008-09-08 05:40:00,1.21667,1.21667,1.21635,1.2165,13000000.0
2008-09-08 05:41:00,1.2169,1.2176,1.2169,1.21745,44200000.0
2008-09-08 05:42:00,1.21708,1.21708,1.21662,1.21704,12000000.0
2008-09-08 05:43:00,1.21689,1.21701,1.21673,1.21683,14000000.0
2008-09-08 05:44:00,1.21679,1.21733,1.21646,1.21733,64400000.0
2008-09-08 05:45:00,1.21723,1.21723,1.21651,1.21702,24100000.0
2008-09-08 05:46:00,1.21721,1.21721,1.21673,1.21679,17400000.0
2008-09-08 05:47:00,1.21677,1.21706,1.2165,1.21651,62000000.0
2008-09-08 05:48:00,1.21635,1.21671,1.21608,1.21657,84200000.0
2008-09-08 05:49:00,1.21638,1.21689,1.21638,1.21689,6400000.0
2008-09-08 05:50:00,1.21703,1.21752,1.21694,1.21699,75000000.0
2008-09-08 05:51:00,1.21716,1.2174,1.21687,1.21722,98400000.0
2008-09-08 05:52:00,1.21691,1.21716,1.21653,1.21653,18600000.0
2008-09-08 05:53:00,1.2165,1.2166,1.21637,1.21637,17800000.0
2008-09-08 05:54:00,1.21655,1.217,1.21655,1.217,44600000.0
2008-09-08 05:55:00,1.217,1.21702,1.21671,1.21684,32600000.0
2008-09-08 05:56:00,1.217,1.217,1.2169,1.217,31400000.0
2008-09-08 05:57:00,1.21664,1.21666,1.21651,1.21654,31400000.0
2008-09-08 05:58:00,1.21658,1.21684,1.21634,1.21658,14400000.0
2008-09-08 05:59:00,1.21632,1.21656,1.21602,1.21652,15200000.0
2008-09-08 06:00:00,1.21639,1.2164,1.2163,1.2163,34800000.0
2008-09-08 06:01:00,1.21627,1.21642,1.21617,1.21634,14800000.0
2008-09-08 06:02:00,1.21654,1.21654,1.2161,1.21619,62000000.0
2008-09-08 06:03:00,1.21663,1.21663,1.21608,1.21648,25800000.0
2008-09-08 06:04:00,1.21628,1.21646,1.21622,1.21623,23800000.0
2008-09-08 06:05:00,1.2166,1.2168,1.2162,1.2162,22200000.0
2008-09-08 06:06:00,1.21654,1.21689,1.21622,1.21677,7400000.0
2008-09-08 06:07:00,1.21632,1.21646,1.21623,1.21646,41600000.0
2008-09-08 06:08:00,1.21641,1.21662,1.2159,1.2159,109000000.0
2008-09-08 06:09:00,1.21585,1.21649,1.2158,1.21606,113400000.0
2008-09-08 06:10:00,1.21648,1.21668,1.21636,1.21668,17400000.0
2008-09-08 06:11:00,1.21619,1.21703,1.2159,1.21621,56200000.0
2008-09-08 06:12:00,1.2171,1.2172,1.2171,1.2172,8400000.0
2008-09-08 06:13:00,1.21683,1.21729,1.2167,1.21675,8400000.0
2008-09-08 06:14:00,1.2175,1.2175,1.2175,1.2175,15400000.0
2008-09-08 06:15:00,1.21692,1.21694,1.21649,1.21666,15400000.0
2008-09-08 06:16:00,1.2175,1.2175,1.2174,1.2174,4200000.0
2008-09-08 06:17:00,1.2175,1.2176,1.2175,1.2176,4200000.0
2008-09-08 06:18:00,1.2168,1.21692,1.2168,1.21682,4200000.0
2008-09-08 06:19:00,1.21686,1.21706,1.21645,1.21679,14200000.0
2008-09-08 06:20:00,1.21694,1.21698,1.21637,1.21637,28000000.0
2008-09-08 06:21:00,1.2173,1.2174,1.2173,1.2174,105200000.0
2008-09-08 06:23:00,1.21653,1.21799,1.21653,1.21799,105200000.0
2008-09-08 06:24:00,1.21811,1.21819,1.21789,1.21791,53800000.0
2008-09-08 06:25:00,1.21806,1.21829,1.21783,1.21806,99200000.0
2008-09-08 06:26:00,1.21785,1.21837,1.2177,1.21837,22800000.0
2008-09-08 06:27:00,1.2184,1.2188,1.2184,1.2185,16400000.0
2008-09-08 06:28:00,1.2184,1.2185,1.2183,1.2183,16400000.0
2008-09-08 06:29:00,1.21795,1.21814,1.21751,1.21751,16400000.0
2008-09-08 06:30:00,1.21709,1.21733,1.21659,1.21733,33200000.0
2008-09-08 06:31:00,1.21735,1.21765,1.21722,1.21741,9400000.0
2008-09-08 06:32:00,1.2178,1.2178,1.2173,1.2176,50400000.0
2008-09-08 06:33:00,1.21721,1.21764,1.21721,1.21764,50400000.0
2008-09-08 06:34:00,1.21756,1.21756,1.21707,1.21724,58800000.0
2008-09-08 06:35:00,1.21761,1.21811,1.21761,1.21766,17400000.0
2008-09-08 06:36:00,1.2179,1.21825,1.21739,1.21779,16000000.0
2008-09-08 06:37:00,1.21772,1.21772,1.21709,1.21709,14000000.0
2008-09-08 06:38:00,1.21718,1.21731,1.21715,1.21719,9000000.0
2008-09-08 06:39:00,1.21704,1.21747,1.21704,1.21747,31400000.0
2008-09-08 06:40:00,1.2178,1.2179,1.2177,1.2179,27000000.0
2008-09-08 06:41:00,1.2173,1.21768,1.2173,1.21755,27000000.0
2008-09-08 06:42:00,1.21779,1.21797,1.21773,1.21792,13800000.0
2008-09-08 06:43:00,1.2181,1.2183,1.2181,1.2181,31800000.0
2008-09-08 06:44:00,1.2182,1.2182,1.2182,1.2182,31800000.0
2008-09-08 06:45:00,1.2177,1.21795,1.21766,1.21795,31800000.0
2008-09-08 06:46:00,1.21843,1.21875,1.21817,1.21817,20600000.0
2008-09-08 06:47:00,1.21866,1.21926,1.21821,1.21926,20800000.0
2008-09-08 06:48:00,1.21926,1.21926,1.21766,1.21766,15600000.0
2008-09-08 06:49:00,1.2177,1.21795,1.21761,1.21791,64200000.0
2008-09-08 06:50:00,1.21811,1.21839,1.21807,1.21813,13400000.0
2008-09-08 06:51:00,1.21806,1.21829,1.21805,1.21829,68800000.0
2008-09-08 06:52:00,1.21836,1.21836,1.2182,1.21825,4200000.0
2008-09-08 06:54:00,1.21807,1.21845,1.21805,1.21845,17800000.0
2008-09-08 06:55:00,1.21832,1.21862,1.2183,1.21862,9400000.0
2008-09-08 06:56:00,1.21915,1.21915,1.21881,1.21895,13200000.0
2008-09-08 06:57:00,1.21862,1.21891,1.21849,1.21863,172000000.0
2008-09-08 06:58:00,1.21818,1.21862,1.21817,1.21822,12200000.0
2008-09-08 06:59:00,1.21829,1.21879,1.21824,1.21845,65000000.0
2008-09-08 07:00:00,1.21832,1.21836,1.21757,1.21757,61800000.0
2008-09-08 07:01:00,1.21724,1.21727,1.21688,1.21727,51800000.0
2008-09-08 07:02:00,1.21723,1.21735,1.21661,1.21697,15400000.0
2008-09-08 07:03:00,1.21658,1.21678,1.21648,1.21672,15000000.0
2008-09-08 07:04:00,1.2168,1.21734,1.2168,1.21734,9000000.0
2008-09-08 07:05:00,1.2176,1.2181,1.2175,1.2179,30400000.0
2008-09-08 07:06:00,1.21739,1.21739,1.21685,1.21685,30400000.0
2008-09-08 07:07:00,1.21713,1.2174,1.21641,1.21683,13400000.0
2008-09-08 07:08:00,1.21642,1.21692,1.21641,1.21692,17000000.0
2008-09-08 07:09:00,1.21701,1.21742,1.217,1.21716,11800000.0
2008-09-08 07:10:00,1.21692,1.21724,1.21691,1.21691,14600000.0
2008-09-08 07:11:00,1.21697,1.21714,1.21666,1.21668,27400000.0
2008-09-08 07:12:00,1.21698,1.21744,1.21666,1.21666,57600000.0
2008-09-08 07:13:00,1.2173,1.2174,1.2171,1.2173,49200000.0
2008-09-08 07:14:00,1.21669,1.21703,1.21659,1.21695,49200000.0
2008-09-08 07:15:00,1.21702,1.21702,1.21627,1.21629,87500000.0
2008-09-08 07:16:00,1.21764,1.21818,1.21757,1.21776,19400000.0
2008-09-08 07:17:00,1.21807,1.21807,1.21762,1.2177,8000000.0
2008-09-08 07:18:00,1.218,1.218,1.2179,1.2179,71400000.0
2008-09-08 07:19:00,1.21757,1.21832,1.21757,1.2177,71400000.0
2008-09-08 07:20:00,1.21799,1.21799,1.2176,1.21777,13600000.0
2008-09-08 07:21:00,1.21797,1.21807,1.21762,1.21773,80200000.0
2008-09-08 07:22:00,1.2179,1.218,1.2178,1.2178,12600000.0
2008-09-08 07:23:00,1.21807,1.21827,1.21774,1.21795,12600000.0
2008-09-08 07:24:00,1.21788,1.21808,1.21763,1.21793,63500000.0
2008-09-08 07:25:00,1.21789,1.21803,1.21749,1.21773,68400000.0
2008-09-08 07:26:00,1.21723,1.21798,1.21704,1.21798,6200000.0
2008-09-08 07:27:00,1.21747,1.21783,1.21747,1.21783,13600000.0
2008-09-08 07:28:00,1.21791,1.21832,1.21791,1.21829,15800000.0
2008-09-08 07:29:00,1.21841,1.21868,1.2184,1.21851,57600000.0
2008-09-08 07:30:00,1.2181,1.2183,1.2181,1.2183,18400000.0
2008-09-08 07:31:00,1.21829,1.21848,1.218,1.21828,18400000.0
2008-09-08 07:32:00,1.21851,1.21914,1.21832,1.21832,66000000.0
2008-09-08 07:33:00,1.21833,1.21851,1.21808,1.21808,22600000.0
2008-09-08 07:34:00,1.21804,1.21804,1.21758,1.21794,13400000.0
2008-09-08 07:35:00,1.21784,1.21793,1.21748,1.21766,10600000.0
2008-09-08 07:36:00,1.21787,1.21805,1.2173,1.21749,13400000.0
2008-09-08 07:37:00,1.21738,1.21742,1.21716,1.21721,38600000.0
2008-09-08 07:38:00,1.21696,1.21765,1.21681,1.21765,14800000.0
2008-09-08 07:39:00,1.21756,1.2183,1.21756,1.21819,3000000.0
2008-09-08 07:40:00,1.21867,1.21877,1.21854,1.21877,12000000.0
2008-09-08 07:41:00,1.21866,1.21889,1.21859,1.21859,16000000.0
2008-09-08 07:42:00,1.21853,1.2188,1.21832,1.21847,23400000.0
2008-09-08 07:43:00,1.21842,1.21891,1.21816,1.21891,23800000.0
2008-09-08 07:44:00,1.21847,1.21963,1.21847,1.21849,76000000.0
2008-09-08 07:45:00,1.2192,1.2193,1.219,1.2191,15000000.0
2008-09-08 07:46:00,1.21878,1.21914,1.21878,1.21885,15000000.0
2008-09-08 07:47:00,1.2192,1.21943,1.2192,1.21943,22400000.0
2008-09-08 07:48:00,1.21963,1.22003,1.21963,1.21977,14000000.0
2008-09-08 07:49:00,1.21916,1.21965,1.21916,1.21965,10000000.0
2008-09-08 07:50:00,1.21928,1.21994,1.21878,1.21965,79400000.0
2008-09-08 07:51:00,1.21956,1.21968,1.21956,1.21968,4800000.0
2008-09-08 07:52:00,1.21985,1.22,1.2197,1.21987,15200000.0
2008-09-08 07:53:00,1.22019,1.2203,1.21999,1.22023,16200000.0
2008-09-08 07:54:00,1.22031,1.22082,1.22,1.22018,11400000.0
2008-09-08 07:55:00,1.2205,1.22072,1.22018,1.22056,106800000.0
2008-09-08 07:56:00,1.22048,1.22117,1.22047,1.22117,21200000.0
2008-09-08 07:57:00,1.22078,1.22123,1.22016,1.22016,12800000.0
2008-09-08 07:58:00,1.2202,1.22035,1.22004,1.22035,12600000.0
2008-09-08 07:59:00,1.221,1.221,1.2207,1.2209,102200000.0
2008-09-08 08:00:00,1.22033,1.22048,1.21978,1.22028,102200000.0
2008-09-08 08:01:00,1.22013,1.22057,1.22002,1.22026,13000000.0
2008-09-08 08:02:00,1.22017,1.22017,1.21977,1.21998,15200000.0
2008-09-08 08:03:00,1.22,1.22018,1.21971,1.22018,60400000.0
2008-09-08 08:04:00,1.22014,1.22014,1.21952,1.21952,26800000.0
2008-09-08 08:05:00,1.21951,1.21997,1.21937,1.21954,14000000.0
2008-09-08 08:06:00,1.21934,1.21987,1.21914,1.21983,64400000.0
2008-09-08 08:07:00,1.21961,1.21961,1.21879,1.21899,10000000.0
2008-09-08 08:08:00,1.21956,1.21963,1.21916,1.21916,46200000.0
2008-09-08 08:09:00,1.21897,1.21902,1.21861,1.21869,37200000.0
2008-09-08 08:10:00,1.21883,1.2189,1.21847,1.21861,70600000.0
2008-09-08 08:11:00,1.21848,1.21892,1.21844,1.21862,101200000.0
2008-09-08 08:12:00,1.21877,1.21919,1.21877,1.219,6200000.0
2008-09-08 08:13:00,1.21899,1.21909,1.21857,1.21878,17600000.0
2008-09-08 08:14:00,1.21894,1.21906,1.21866,1.21892,13000000.0
2008-09-08 08:15:00,1.21886,1.21909,1.21856,1.21864,21600000.0
2008-09-08 08:16:00,1.2191,1.2196,1.2189,1.2191,19200000.0
2008-09-08 08:17:00,1.21933,1.21962,1.21903,1.21962,19200000.0
2008-09-08 08:18:00,1.2193,1.21992,1.2192,1.2196,25800000.0
2008-09-08 08:19:00,1.21988,1.22019,1.21937,1.21942,80200000.0
2008-09-08 08:20:00,1.21934,1.22035,1.21934,1.22035,22800000.0
2008-09-08 08:21:00,1.22009,1.22009,1.21932,1.21932,11800000.0
2008-09-08 08:22:00,1.21921,1.21932,1.21878,1.2189,64800000.0
2008-09-08 08:23:00,1.21874,1.2192,1.21841,1.21841,7400000.0
2008-09-08 08:24:00,1.21827,1.21849,1.21781,1.21781,7800000.0
2008-09-08 08:25:00,1.21844,1.21866,1.21831,1.21838,11800000.0
2008-09-08 08:26:00,1.21835,1.21898,1.2181,1.2189,76200000.0
2008-09-08 08:27:00,1.21882,1.21947,1.21842,1.21932,69800000.0
2008-09-08 08:28:00,1.21904,1.21904,1.21822,1.21849,38200000.0
2008-09-08 08:29:00,1.2187,1.2187,1.21826,1.21842,19400000.0
2008-09-08 08:30:00,1.21861,1.21882,1.2185,1.21867,31400000.0
2008-09-08 08:31:00,1.21856,1.21884,1.21845,1.21845,27600000.0
2008-09-08 08:32:00,1.2182,1.21881,1.2182,1.2187,34200000.0
2008-09-08 08:33:00,1.21811,1.21814,1.21757,1.21814,12400000.0
2008-09-08 08:34:00,1.21785,1.21795,1.21774,1.21784,24600000.0
2008-09-08 08:35:00,1.2179,1.21835,1.21788,1.21835,34400000.0
2008-09-08 08:36:00,1.21824,1.21828,1.21792,1.21792,44000000.0
2008-09-08 08:37:00,1.21833,1.21843,1.21817,1.21843,64600000.0
2008-09-08 08:38:00,1.21868,1.2188,1.21851,1.21859,57000000.0
2008-09-08 08:39:00,1.21858,1.21902,1.21855,1.21902,42600000.0
2008-09-08 08:40:00,1.21879,1.21939,1.21879,1.21881,95600000.0
2008-09-08 08:41:00,1.2192,1.22019,1.21909,1.22,56400000.0
2008-09-08 08:42:00,1.22031,1.22054,1.22006,1.22021,14000000.0
2008-09-08 08:43:00,1.2204,1.22055,1.22009,1.22051,16600000.0
2008-09-08 08:44:00,1.22043,1.22053,1.22018,1.2204,26200000.0
2008-09-08 08:45:00,1.22066,1.22066,1.21997,1.22005,69200000.0
2008-09-08 08:46:00,1.21955,1.2196,1.21935,1.2196,25600000.0
2008-09-08 08:47:00,1.21981,1.2201,1.21981,1.21983,50800000.0
2008-09-08 08:48:00,1.21952,1.21955,1.2188,1.21891,99400000.0
2008-09-08 08:49:00,1.21888,1.21899,1.21842,1.21892,13400000.0
2008-09-08 08:50:00,1.21871,1.21925,1.21871,1.21886,20200000.0
2008-09-08 08:51:00,1.21811,1.21869,1.21804,1.21869,66200000.0
2008-09-08 08:52:00,1.21872,1.21922,1.21865,1.21914,59600000.0
2008-09-08 08:53:00,1.21913,1.21966,1.21883,1.21926,116200000.0
2008-09-08 08:54:00,1.21875,1.21875,1.21847,1.21847,23400000.0
2008-09-08 08:55:00,1.21856,1.21857,1.21831,1.21837,8400000.0
2008-09-08 08:56:00,1.21798,1.21833,1.21762,1.2183,25600000.0
2008-09-08 08:57:00,1.21833,1.21866,1.21815,1.21815,13600000.0
2008-09-08 08:58:00,1.21862,1.21926,1.21851,1.21877,148800000.0
2008-09-08 08:59:00,1.21938,1.22017,1.21892,1.21892,149800000.0
2008-09-08 09:00:00,1.21813,1.21813,1.21756,1.21756,128800000.0
2008-09-08 09:01:00,1.21781,1.21872,1.21761,1.21824,73600000.0
2008-09-08 09:02:00,1.21827,1.21827,1.21745,1.21756,18400000.0
2008-09-08 09:03:00,1.21737,1.21789,1.21737,1.21777,86200000.0
2008-09-08 09:04:00,1.21803,1.21816,1.21735,1.21759,15400000.0
2008-09-08 09:05:00,1.21765,1.21765,1.21695,1.2172,50600000.0
2008-09-08 09:06:00,1.21704,1.21792,1.21703,1.21792,72200000.0
2008-09-08 09:07:00,1.21798,1.21798,1.21703,1.21703,85200000.0
2008-09-08 09:08:00,1.21678,1.21701,1.21678,1.21686,77800000.0
2008-09-08 09:09:00,1.21672,1.21723,1.21667,1.21718,80600000.0
2008-09-08 09:10:00,1.21721,1.21736,1.21708,1.21732,35000000.0
2008-09-08 09:11:00,1.21715,1.21746,1.21712,1.21746,15200000.0
2008-09-08 09:12:00,1.21756,1.21829,1.21748,1.21792,67000000.0
2008-09-08 09:13:00,1.21777,1.21777,1.217,1.21713,45000000.0
2008-09-08 09:14:00,1.21719,1.21755,1.21719,1.21755,47800000.0
2008-09-08 09:15:00,1.21786,1.21841,1.21786,1.21794,40200000.0
2008-09-08 09:16:00,1.21819,1.21822,1.21771,1.21771,20200000.0
2008-09-08 09:17:00,1.21773,1.21856,1.21773,1.21856,37800000.0
2008-09-08 09:18:00,1.21865,1.21865,1.21834,1.21846,48800000.0
2008-09-08 09:19:00,1.21851,1.21903,1.2185,1.21903,71800000.0
2008-09-08 09:20:00,1.21885,1.21905,1.21884,1.21905,31600000.0
2008-09-08 09:21:00,1.2188,1.2188,1.21827,1.21827,56200000.0
2008-09-08 09:22:00,1.21865,1.21893,1.21865,1.21879,67800000.0
2008-09-08 09:23:00,1.21893,1.2193,1.21884,1.2193,45800000.0
2008-09-08 09:24:00,1.21927,1.21979,1.21915,1.21964,92400000.0
2008-09-08 09:25:00,1.21977,1.22049,1.21949,1.22037,83200000.0
2008-09-08 09:26:00,1.21969,1.21984,1.21947,1.21947,63400000.0
2008-09-08 09:27:00,1.21872,1.21903,1.21828,1.21845,97400000.0
2008-09-08 09:28:00,1.21908,1.21939,1.21869,1.21937,91800000.0
2008-09-08 09:29:00,1.21874,1.21874,1.21799,1.21804,111000000.0
2008-09-08 09:30:00,1.2186,1.21899,1.2184,1.21882,153800000.0
2008-09-08 09:31:00,1.21874,1.21948,1.21855,1.21938,121600000.0
2008-09-08 09:32:00,1.21877,1.21901,1.21874,1.21878,89800000.0
2008-09-08 09:33:00,1.21878,1.21905,1.21878,1.21883,65400000.0
2008-09-08 09:34:00,1.2193,1.2193,1.2191,1.2192,71600000.0
2008-09-08 09:35:00,1.21855,1.21935,1.21843,1.21909,71600000.0
2008-09-08 09:36:00,1.21908,1.21927,1.21813,1.21918,76400000.0
2008-09-08 09:37:00,1.21931,1.21931,1.21824,1.21874,143300000.0
2008-09-08 09:38:00,1.21865,1.2194,1.21851,1.21871,49800000.0
2008-09-08 09:39:00,1.21888,1.2194,1.21852,1.21899,93800000.0
2008-09-08 09:40:00,1.2191,1.2191,1.21861,1.2187,59600000.0
2008-09-08 09:41:00,1.21864,1.21887,1.21838,1.21838,83000000.0
2008-09-08 09:42:00,1.21793,1.21799,1.21778,1.21795,34000000.0
2008-09-08 09:43:00,1.21764,1.21863,1.21764,1.21788,140200000.0
2008-09-08 09:44:00,1.21802,1.21835,1.21761,1.21787,139800000.0
2008-09-08 09:45:00,1.21814,1.21827,1.21787,1.21827,15800000.0
2008-09-08 09:46:00,1.21808,1.21873,1.21808,1.21851,110400000.0
2008-09-08 09:47:00,1.21804,1.21857,1.21783,1.2179,114700000.0
2008-09-08 09:48:00,1.21742,1.218,1.21705,1.218,12600000.0
2008-09-08 09:49:00,1.21776,1.2182,1.21734,1.21758,103200000.0
2008-09-08 09:50:00,1.21805,1.21839,1.21775,1.21823,109000000.0
2008-09-08 09:51:00,1.21794,1.21862,1.21751,1.21862,25000000.0
2008-09-08 09:52:00,1.219,1.21974,1.219,1.21974,23600000.0
2008-09-08 09:53:00,1.2201,1.22076,1.2198,1.22013,111700000.0
2008-09-08 09:54:00,1.21956,1.21981,1.21926,1.21932,101600000.0
2008-09-08 09:55:00,1.21875,1.21956,1.21872,1.21956,76200000.0
2008-09-08 09:56:00,1.21943,1.2197,1.2191,1.2191,87800000.0
2008-09-08 09:57:00,1.21936,1.21947,1.21914,1.21916,91400000.0
2008-09-08 09:58:00,1.21897,1.21904,1.21869,1.21894,80800000.0
2008-09-08 09:59:00,1.21873,1.21889,1.21843,1.21877,90400000.0
2008-09-08 10:00:00,1.21866,1.21873,1.21837,1.21859,94200000.0
2008-09-08 10:01:00,1.21843,1.2186,1.21809,1.21823,60600000.0
2008-09-08 10:02:00,1.21845,1.21882,1.21818,1.2185,103600000.0
2008-09-08 10:03:00,1.21842,1.21905,1.21833,1.21887,102200000.0
2008-09-08 10:04:00,1.21853,1.2186,1.21793,1.21793,52400000.0
2008-09-08 10:05:00,1.21775,1.21817,1.2177,1.21773,42800000.0
2008-09-08 10:06:00,1.21775,1.21813,1.21754,1.21799,69800000.0
2008-09-08 10:07:00,1.21733,1.21794,1.21701,1.21718,88400000.0
2008-09-08 10:08:00,1.21686,1.21686,1.2165,1.21677,52600000.0
2008-09-08 10:09:00,1.21666,1.21673,1.21612,1.21612,70400000.0
2008-09-08 10:10:00,1.21559,1.21563,1.21523,1.2156,66400000.0
2008-09-08 10:11:00,1.21587,1.21661,1.21587,1.21661,66400000.0
2008-09-08 10:12:00,1.21645,1.21677,1.21635,1.21648,61000000.0
2008-09-08 10:13:00,1.21654,1.21671,1.21643,1.21643,12200000.0
2008-09-08 10:14:00,1.21691,1.21726,1.21691,1.21726,41000000.0
2008-09-08 10:15:00,1.21711,1.21735,1.21692,1.21692,52000000.0
2008-09-08 10:16:00,1.21603,1.21621,1.21599,1.21599,10800000.0
2008-09-08 10:17:00,1.21579,1.2163,1.21579,1.21606,68600000.0
2008-09-08 10:18:00,1.21622,1.21682,1.21622,1.21675,48400000.0
2008-09-08 10:19:00,1.21704,1.21732,1.21673,1.217,10200000.0
2008-09-08 10:20:00,1.21741,1.21801,1.21731,1.21743,74200000.0
2008-09-08 10:21:00,1.2172,1.21793,1.21707,1.21793,70200000.0
2008-09-08 10:22:00,1.21787,1.21821,1.21758,1.21772,63600000.0
2008-09-08 10:23:00,1.21752,1.21752,1.21702,1.21707,67000000.0
2008-09-08 10:24:00,1.21731,1.2179,1.21726,1.2179,106400000.0
2008-09-08 10:25:00,1.21775,1.21775,1.21725,1.21738,83200000.0
2008-09-08 10:26:00,1.2174,1.21792,1.21728,1.21763,105800000.0
2008-09-08 10:27:00,1.21768,1.21797,1.21763,1.21791,95400000.0
2008-09-08 10:28:00,1.21804,1.21828,1.21757,1.21759,102400000.0
2008-09-08 10:29:00,1.21756,1.21773,1.21705,1.21723,117800000.0
2008-09-08 10:30:00,1.21736,1.21781,1.2171,1.21742,129400000.0
2008-09-08 10:31:00,1.21713,1.21791,1.21713,1.21743,94000000.0
2008-09-08 10:32:00,1.21737,1.21791,1.21737,1.21741,76600000.0
2008-09-08 10:33:00,1.21757,1.21848,1.21742,1.21742,112400000.0
2008-09-08 10:34:00,1.21739,1.21797,1.21723,1.21745,135000000.0
2008-09-08 10:35:00,1.21775,1.21775,1.2171,1.2171,105600000.0
2008-09-08 10:36:00,1.21718,1.21784,1.21718,1.21741,158400000.0
2008-09-08 10:37:00,1.21695,1.21769,1.21679,1.21708,143600000.0
2008-09-08 10:38:00,1.21685,1.2172,1.21613,1.21613,104000000.0
2008-09-08 10:39:00,1.21577,1.21623,1.21574,1.21608,94400000.0
2008-09-08 10:40:00,1.21647,1.21683,1.21597,1.21643,116800000.0
2008-09-08 10:41:00,1.21639,1.21641,1.21599,1.21606,114600000.0
2008-09-08 10:42:00,1.21596,1.21642,1.21589,1.21611,106400000.0
2008-09-08 10:43:00,1.2163,1.2164,1.2162,1.2163,84600000.0
2008-09-08 10:44:00,1.21651,1.21716,1.21642,1.21653,84600000.0
2008-09-08 10:45:00,1.21612,1.21654,1.21578,1.21589,90500000.0
2008-09-08 10:46:00,1.21556,1.21556,1.21485,1.21485,47400000.0
2008-09-08 10:47:00,1.21511,1.21511,1.21434,1.21473,98600000.0
2008-09-08 10:48:00,1.21447,1.21479,1.21416,1.21436,50800000.0
2008-09-08 10:49:00,1.21436,1.21466,1.21435,1.21439,103000000.0
2008-09-08 10:50:00,1.21465,1.21503,1.21447,1.21457,18400000.0
2008-09-08 10:51:00,1.21478,1.21523,1.21446,1.21467,125000000.0
2008-09-08 10:52:00,1.21465,1.21534,1.21423,1.21448,88200000.0
2008-09-08 10:53:00,1.21454,1.21487,1.2145,1.21473,85800000.0
2008-09-08 10:54:00,1.21457,1.21513,1.21457,1.21512,91500000.0
2008-09-08 10:55:00,1.21538,1.21596,1.21538,1.21565,110600000.0
2008-09-08 10:56:00,1.21554,1.2161,1.21544,1.21584,108800000.0
2008-09-08 10:57:00,1.21576,1.21612,1.21526,1.21554,15000000.0
2008-09-08 10:58:00,1.21501,1.21518,1.21461,1.21461,18600000.0
2008-09-08 10:59:00,1.21528,1.21549,1.21483,1.21549,116400000.0
2008-09-08 11:00:00,1.21557,1.21626,1.21557,1.21584,121400000.0
2008-09-08 11:01:00,1.21549,1.21567,1.21487,1.21487,89200000.0
2008-09-08 11:02:00,1.21528,1.21581,1.21524,1.21555,67000000.0
2008-09-08 11:03:00,1.2155,1.21622,1.2155,1.21588,19600000.0
2008-09-08 11:04:00,1.21603,1.21612,1.21516,1.21516,104800000.0
2008-09-08 11:05:00,1.21424,1.21518,1.21424,1.21518,43800000.0
2008-09-08 11:06:00,1.21483,1.21512,1.21459,1.21512,73200000.0
2008-09-08 11:07:00,1.215,1.21522,1.21467,1.21515,87800000.0
2008-09-08 11:08:00,1.21522,1.21522,1.21414,1.21433,16600000.0
2008-09-08 11:09:00,1.2144,1.2146,1.21422,1.21456,46800000.0
2008-09-08 11:10:00,1.21492,1.21495,1.21462,1.2148,34400000.0
2008-09-08 11:11:00,1.21508,1.21604,1.21508,1.21604,10600000.0
2008-09-08 11:12:00,1.2165,1.21708,1.21649,1.21649,18600000.0
2008-09-08 11:13:00,1.21628,1.21634,1.21592,1.21634,53400000.0
2008-09-08 11:14:00,1.21683,1.21707,1.2164,1.2164,14200000.0
2008-09-08 11:15:00,1.21656,1.21685,1.2165,1.21653,17800000.0
2008-09-08 11:16:00,1.21639,1.21678,1.21631,1.21678,26800000.0
2008-09-08 11:17:00,1.21637,1.21691,1.21635,1.21647,52100000.0
2008-09-08 11:18:00,1.21634,1.21651,1.21605,1.21628,69000000.0
2008-09-08 11:19:00,1.21668,1.21668,1.21648,1.21649,28000000.0
2008-09-08 11:20:00,1.21616,1.21621,1.21576,1.2159,88600000.0
2008-09-08 11:21:00,1.216,1.21631,1.21594,1.21605,105800000.0
2008-09-08 11:22:00,1.21625,1.21702,1.21625,1.21702,115600000.0
2008-09-08 11:23:00,1.21688,1.21714,1.21688,1.21714,74000000.0
2008-09-08 11:24:00,1.21687,1.21687,1.21631,1.21631,62400000.0
2008-09-08 11:25:00,1.21617,1.21655,1.21593,1.21655,103000000.0
2008-09-08 11:26:00,1.21632,1.21668,1.21594,1.21649,96800000.0
2008-09-08 11:27:00,1.21635,1.21657,1.21597,1.21615,96600000.0
2008-09-08 11:28:00,1.21589,1.21635,1.21573,1.216,102400000.0
2008-09-08 11:29:00,1.21599,1.21639,1.21595,1.21626,87000000.0
2008-09-08 11:30:00,1.21609,1.21656,1.21609,1.21628,25000000.0
2008-09-08 11:31:00,1.21635,1.21671,1.2163,1.21657,91200000.0
2008-09-08 11:32:00,1.21659,1.21659,1.21578,1.21578,89800000.0
2008-09-08 11:33:00,1.21658,1.21763,1.21658,1.21756,20700000.0
2008-09-08 11:34:00,1.21684,1.21706,1.21607,1.21607,89000000.0
2008-09-08 11:35:00,1.21623,1.21654,1.2161,1.21654,72800000.0
2008-09-08 11:36:00,1.21645,1.21669,1.21583,1.21669,69900000.0
2008-09-08 11:37:00,1.21689,1.21771,1.21689,1.21749,105600000.0
2008-09-08 11:38:00,1.21717,1.21753,1.21704,1.21745,95800000.0
2008-09-08 11:39:00,1.21718,1.2173,1.21691,1.21693,30000000.0
2008-09-08 11:40:00,1.21728,1.21788,1.21713,1.21773,46600000.0
2008-09-08 11:41:00,1.21777,1.21798,1.21738,1.21746,86200000.0
2008-09-08 11:42:00,1.21753,1.21784,1.21753,1.21782,66400000.0
2008-09-08 11:43:00,1.21792,1.2181,1.21785,1.2181,38800000.0
2008-09-08 11:44:00,1.21798,1.2182,1.21768,1.2177,80200000.0
2008-09-08 11:45:00,1.21745,1.21801,1.21745,1.21766,95800000.0
2008-09-08 11:46:00,1.21776,1.21812,1.2177,1.21785,101200000.0
2008-09-08 11:47:00,1.21818,1.21845,1.21818,1.21845,69000000.0
2008-09-08 11:48:00,1.21871,1.21948,1.21869,1.21869,125600000.0
2008-09-08 11:49:00,1.2185,1.21926,1.2184,1.21866,65800000.0
2008-09-08 11:50:00,1.21884,1.21925,1.21861,1.2188,16600000.0
2008-09-08 11:51:00,1.21866,1.21892,1.21858,1.21861,66000000.0
2008-09-08 11:52:00,1.21847,1.21859,1.21821,1.21843,85200000.0
2008-09-08 11:53:00,1.21871,1.21898,1.21856,1.21866,115400000.0
2008-09-08 11:54:00,1.21898,1.21898,1.21857,1.21872,101400000.0
2008-09-08 11:55:00,1.2184,1.2188,1.21824,1.21828,113200000.0
2008-09-08 11:56:00,1.21822,1.21858,1.21806,1.21806,78800000.0
2008-09-08 11:57:00,1.218,1.21826,1.21775,1.21798,99000000.0
2008-09-08 11:58:00,1.21824,1.21824,1.21778,1.21818,31600000.0
2008-09-08 11:59:00,1.21842,1.21909,1.21842,1.21903,100200000.0
2008-09-08 12:00:00,1.2189,1.21943,1.2189,1.21893,96400000.0
2008-09-08 12:01:00,1.21871,1.21919,1.2186,1.21888,104800000.0
2008-09-08 12:02:00,1.21898,1.21918,1.21887,1.21898,40600000.0
2008-09-08 12:03:00,1.21899,1.21927,1.21893,1.21895,94600000.0
2008-09-08 12:04:00,1.21893,1.21901,1.21869,1.2187,82400000.0
2008-09-08 12:05:00,1.2186,1.21877,1.21825,1.21825,65200000.0
2008-09-08 12:06:00,1.2182,1.21856,1.21802,1.21836,112200000.0
2008-09-08 12:07:00,1.2183,1.2183,1.2177,1.2177,78000000.0
2008-09-08 12:08:00,1.21732,1.21777,1.21722,1.21777,95400000.0
2008-09-08 12:09:00,1.21759,1.21768,1.21696,1.21696,83800000.0
2008-09-08 12:10:00,1.21668,1.21711,1.21645,1.21693,56200000.0
2008-09-08 12:11:00,1.2169,1.21719,1.21601,1.21601,103400000.0
2008-09-08 12:12:00,1.21632,1.21639,1.21583,1.21636,95600000.0
2008-09-08 12:13:00,1.21619,1.21636,1.21598,1.21598,90400000.0
2008-09-08 12:14:00,1.21576,1.21616,1.21576,1.21587,61800000.0
2008-09-08 12:15:00,1.21594,1.2169,1.21594,1.21685,106600000.0
2008-09-08 12:16:00,1.21733,1.21733,1.21651,1.21675,104000000.0
2008-09-08 12:17:00,1.21654,1.21654,1.21611,1.2163,76000000.0
2008-09-08 12:18:00,1.21621,1.21643,1.21593,1.21608,11200000.0
2008-09-08 12:19:00,1.21579,1.21608,1.21551,1.21608,124400000.0
2008-09-08 12:20:00,1.21637,1.21637,1.21537,1.21607,15400000.0
2008-09-08 12:21:00,1.21687,1.21688,1.21616,1.21688,15200000.0
2008-09-08 12:22:00,1.21677,1.21718,1.2165,1.21688,112400000.0
2008-09-08 12:23:00,1.21681,1.21709,1.21641,1.21642,124400000.0
2008-09-08 12:24:00,1.21678,1.21705,1.21635,1.2165,88000000.0
2008-09-08 12:25:00,1.21651,1.2172,1.21651,1.21695,82900000.0
2008-09-08 12:26:00,1.21684,1.21684,1.2162,1.21629,130000000.0
2008-09-08 12:27:00,1.21589,1.2168,1.21589,1.21667,20800000.0
2008-09-08 12:28:00,1.21689,1.21699,1.21673,1.21675,48900000.0
2008-09-08 12:29:00,1.2166,1.21669,1.21638,1.21669,8000000.0
2008-09-08 12:30:00,1.21657,1.21672,1.21645,1.21671,9000000.0
2008-09-08 12:31:00,1.21639,1.21676,1.2163,1.2163,96800000.0
2008-09-08 12:32:00,1.21624,1.21675,1.21621,1.21632,121800000.0
2008-09-08 12:33:00,1.21614,1.21614,1.21501,1.21501,42600000.0
2008-09-08 12:34:00,1.21548,1.21548,1.21439,1.2148,17000000.0
2008-09-08 12:35:00,1.21444,1.21485,1.21417,1.21438,14400000.0
2008-09-08 12:36:00,1.21481,1.21487,1.21461,1.21461,69200000.0
2008-09-08 12:37:00,1.21435,1.21456,1.21421,1.21425,30800000.0
2008-09-08 12:38:00,1.21419,1.21451,1.21404,1.21427,82400000.0
2008-09-08 12:39:00,1.2149,1.21535,1.21477,1.21488,137400000.0
2008-09-08 12:40:00,1.2147,1.21523,1.21465,1.21523,69200000.0
2008-09-08 12:41:00,1.21492,1.21561,1.21492,1.21561,80200000.0
2008-09-08 12:42:00,1.21534,1.21565,1.21507,1.21509,89400000.0
2008-09-08 12:43:00,1.21515,1.21554,1.21506,1.21506,15200000.0
2008-09-08 12:44:00,1.21482,1.21482,1.21363,1.21363,62800000.0
2008-09-08 12:45:00,1.21395,1.21468,1.21395,1.21409,77600000.0
2008-09-08 12:46:00,1.21387,1.21438,1.21387,1.21431,85200000.0
2008-09-08 12:47:00,1.2144,1.21479,1.21437,1.21447,88000000.0
2008-09-08 12:48:00,1.21436,1.2149,1.21436,1.21464,74400000.0
2008-09-08 12:49:00,1.21482,1.21482,1.21412,1.2145,18200000.0
2008-09-08 12:50:00,1.21464,1.21497,1.21453,1.21474,15400000.0
2008-09-08 12:51:00,1.21479,1.21483,1.21418,1.21418,13200000.0
2008-09-08 12:52:00,1.21428,1.21463,1.21428,1.21456,31400000.0
2008-09-08 12:53:00,1.21487,1.2151,1.21463,1.21472,8400000.0
2008-09-08 12:54:00,1.21499,1.21558,1.21496,1.21554,63800000.0
2008-09-08 12:55:00,1.21562,1.21562,1.21516,1.21522,87800000.0
2008-09-08 12:56:00,1.21499,1.21517,1.21483,1.21493,36600000.0
2008-09-08 12:57:00,1.21447,1.21495,1.21411,1.21439,25200000.0
2008-09-08 12:58:00,1.21438,1.21492,1.21433,1.21492,11400000.0
2008-09-08 12:59:00,1.21468,1.21507,1.21432,1.21507,14400000.0
2008-09-08 13:00:00,1.21469,1.21545,1.21469,1.2151,44600000.0
2008-09-08 13:01:00,1.21537,1.21537,1.21428,1.21484,14200000.0
2008-09-08 13:02:00,1.21482,1.21482,1.214,1.214,39800000.0
2008-09-08 13:03:00,1.21443,1.21509,1.21443,1.21503,65400000.0
2008-09-08 13:04:00,1.21551,1.21567,1.21515,1.2154,32800000.0
2008-09-08 13:05:00,1.2151,1.21565,1.2151,1.21548,24000000.0
2008-09-08 13:06:00,1.2154,1.21546,1.21498,1.21499,101400000.0
2008-09-08 13:07:00,1.21504,1.21583,1.21504,1.21544,26200000.0
2008-09-08 13:08:00,1.21522,1.21565,1.21517,1.21565,37600000.0
2008-09-08 13:09:00,1.21527,1.21548,1.21492,1.21504,66400000.0
2008-09-08 13:10:00,1.215,1.21548,1.21467,1.21471,98600000.0
2008-09-08 13:11:00,1.21474,1.21489,1.21474,1.21488,58600000.0
2008-09-08 13:12:00,1.21492,1.21541,1.2148,1.2148,26600000.0
2008-09-08 13:13:00,1.21527,1.21536,1.21474,1.21474,23600000.0
2008-09-08 13:14:00,1.21441,1.2148,1.21432,1.21445,21800000.0
2008-09-08 13:15:00,1.21468,1.21543,1.21468,1.21543,17800000.0
2008-09-08 13:16:00,1.21469,1.21516,1.21469,1.21516,23600000.0
2008-09-08 13:17:00,1.21508,1.21555,1.21457,1.21457,10800000.0
2008-09-08 13:18:00,1.21466,1.2152,1.21442,1.21479,66600000.0
2008-09-08 13:19:00,1.21472,1.21512,1.21471,1.21512,15600000.0
2008-09-08 13:20:00,1.21523,1.21554,1.21489,1.21534,14600000.0
2008-09-08 13:21:00,1.21554,1.2156,1.21531,1.21539,24400000.0
2008-09-08 13:22:00,1.2152,1.21537,1.21518,1.21531,12000000.0
2008-09-08 13:23:00,1.21544,1.21582,1.21536,1.21542,41400000.0
2008-09-08 13:24:00,1.215,1.21564,1.215,1.21521,63000000.0
2008-09-08 13:25:00,1.21531,1.21531,1.21468,1.21468,83800000.0
2008-09-08 13:26:00,1.21452,1.21483,1.21452,1.2147,24400000.0
2008-09-08 13:27:00,1.21448,1.21492,1.21402,1.21492,13600000.0
2008-09-08 13:28:00,1.21473,1.21487,1.21457,1.21487,15800000.0
2008-09-08 13:29:00,1.21473,1.21508,1.21471,1.21505,53000000.0
2008-09-08 13:30:00,1.21485,1.21485,1.21447,1.21447,34400000.0
2008-09-08 13:31:00,1.21445,1.21499,1.21445,1.21475,40400000.0
2008-09-08 13:32:00,1.21487,1.21526,1.21483,1.21483,64000000.0
2008-09-08 13:33:00,1.21517,1.21534,1.21479,1.21495,21200000.0
2008-09-08 13:34:00,1.21479,1.21549,1.21479,1.21486,18800000.0
2008-09-08 13:35:00,1.21482,1.21485,1.21435,1.21477,12400000.0
2008-09-08 13:36:00,1.21457,1.21482,1.21457,1.21473,12400000.0
2008-09-08 13:37:00,1.21448,1.21453,1.21419,1.21419,19400000.0
2008-09-08 13:38:00,1.21484,1.21511,1.21465,1.21503,20000000.0
2008-09-08 13:39:00,1.215,1.215,1.21456,1.21465,64000000.0
2008-09-08 13:40:00,1.21496,1.21508,1.21459,1.21479,36800000.0
2008-09-08 13:41:00,1.21482,1.21487,1.21444,1.21444,28600000.0
2008-09-08 13:42:00,1.21438,1.21443,1.21427,1.21427,12200000.0
2008-09-08 13:43:00,1.21446,1.21494,1.21446,1.21476,15600000.0
2008-09-08 13:44:00,1.21447,1.21468,1.21429,1.21444,6200000.0
2008-09-08 13:45:00,1.21455,1.21493,1.21437,1.21454,44200000.0
2008-09-08 13:46:00,1.21436,1.21454,1.21414,1.21454,21000000.0
2008-09-08 13:47:00,1.21491,1.21491,1.21437,1.21437,9200000.0
2008-09-08 13:48:00,1.21462,1.2149,1.21458,1.21483,21000000.0
2008-09-08 13:49:00,1.21453,1.21474,1.21453,1.21454,39200000.0
2008-09-08 13:50:00,1.21466,1.21466,1.21379,1.21379,21000000.0
2008-09-08 13:51:00,1.21355,1.2138,1.21352,1.21358,38600000.0
2008-09-08 13:52:00,1.21346,1.21405,1.21345,1.21405,28000000.0
2008-09-08 13:53:00,1.21418,1.21418,1.21387,1.21401,27200000.0
2008-09-08 13:54:00,1.2144,1.2146,1.2144,1.2144,25200000.0
2008-09-08 13:55:00,1.21359,1.2137,1.21356,1.21356,25200000.0
2008-09-08 13:56:00,1.2134,1.21389,1.2134,1.2138,28800000.0
2008-09-08 13:57:00,1.21423,1.21482,1.21423,1.21431,13400000.0
2008-09-08 13:58:00,1.21412,1.21442,1.21399,1.21439,58800000.0
2008-09-08 13:59:00,1.21463,1.2147,1.21435,1.21464,54000000.0
2008-09-08 14:00:00,1.21439,1.21452,1.21421,1.21438,68000000.0
2008-09-08 14:01:00,1.21426,1.21469,1.21421,1.21435,91400000.0
2008-09-08 14:02:00,1.21419,1.21419,1.21401,1.21402,21800000.0
2008-09-08 14:03:00,1.21423,1.21425,1.21377,1.2139,11600000.0
2008-09-08 14:04:00,1.21404,1.21436,1.21388,1.21412,20000000.0
2008-09-08 14:05:00,1.21414,1.21454,1.21402,1.21402,16000000.0
2008-09-08 14:06:00,1.21414,1.21423,1.21358,1.2139,10000000.0
2008-09-08 14:07:00,1.21362,1.21413,1.21362,1.21412,12200000.0
2008-09-08 14:08:00,1.21405,1.21408,1.21377,1.21377,61200000.0
2008-09-08 14:09:00,1.21391,1.21422,1.21391,1.21408,10000000.0
2008-09-08 14:10:00,1.21449,1.21449,1.21399,1.21399,9000000.0
2008-09-08 14:11:00,1.21423,1.2145,1.21415,1.21428,10800000.0
2008-09-08 14:12:00,1.21442,1.21468,1.21428,1.21439,51000000.0
2008-09-08 14:13:00,1.21454,1.21498,1.2145,1.21479,32200000.0
2008-09-08 14:14:00,1.21506,1.21527,1.21493,1.21505,23000000.0
2008-09-08 14:15:00,1.21474,1.21501,1.21443,1.21446,14400000.0
2008-09-08 14:16:00,1.21454,1.21491,1.21426,1.21439,44200000.0
2008-09-08 14:17:00,1.21464,1.21558,1.21464,1.2152,58200000.0
2008-09-08 14:18:00,1.21546,1.21552,1.21518,1.21552,11000000.0
2008-09-08 14:19:00,1.2157,1.2158,1.2156,1.2158,21800000.0
2008-09-08 14:20:00,1.21536,1.21549,1.21482,1.21482,21800000.0
2008-09-08 14:21:00,1.21448,1.21473,1.21414,1.21414,25800000.0
2008-09-08 14:22:00,1.21458,1.21492,1.21458,1.21492,45200000.0
2008-09-08 14:23:00,1.21519,1.21552,1.21488,1.21494,14800000.0
2008-09-08 14:24:00,1.21521,1.21567,1.21515,1.21561,10000000.0
2008-09-08 14:25:00,1.21575,1.21603,1.21572,1.2158,15600000.0
2008-09-08 14:26:00,1.21596,1.21629,1.21582,1.21629,82600000.0
2008-09-08 14:27:00,1.21648,1.21685,1.21626,1.21668,46200000.0
2008-09-08 14:28:00,1.21633,1.21686,1.21633,1.21677,16600000.0
2008-09-08 14:29:00,1.21616,1.21646,1.21593,1.21613,44000000.0
2008-09-08 14:30:00,1.21547,1.21568,1.21527,1.21568,13600000.0
2008-09-08 14:31:00,1.21533,1.21586,1.21533,1.21586,90000000.0
2008-09-08 14:32:00,1.2159,1.21615,1.2155,1.2155,51000000.0
2008-09-08 14:33:00,1.21529,1.21529,1.21444,1.21483,11000000.0
2008-09-08 14:34:00,1.21506,1.21554,1.21488,1.21488,15600000.0
2008-09-08 14:35:00,1.21506,1.2151,1.21459,1.21459,19400000.0
2008-09-08 14:36:00,1.21477,1.21483,1.21391,1.21447,21600000.0
2008-09-08 14:37:00,1.21381,1.21432,1.21348,1.21359,21000000.0
2008-09-08 14:38:00,1.21358,1.21361,1.21346,1.21359,54600000.0
2008-09-08 14:39:00,1.21359,1.21395,1.21351,1.21351,54400000.0
2008-09-08 14:40:00,1.21379,1.21401,1.21379,1.21394,32400000.0
2008-09-08 14:41:00,1.2138,1.21384,1.2138,1.21383,22400000.0
2008-09-08 14:42:00,1.21411,1.21463,1.21403,1.21403,11800000.0
2008-09-08 14:43:00,1.21399,1.21443,1.21352,1.21443,28200000.0
2008-09-08 14:44:00,1.21365,1.21398,1.21361,1.21389,18000000.0
2008-09-08 14:45:00,1.21379,1.21407,1.2135,1.21357,20400000.0
2008-09-08 14:46:00,1.21357,1.21451,1.21349,1.21451,66800000.0
2008-09-08 14:47:00,1.21496,1.21533,1.21496,1.21533,37400000.0
2008-09-08 14:48:00,1.21552,1.2158,1.21526,1.2157,19400000.0
2008-09-08 14:49:00,1.21565,1.21567,1.21479,1.21479,33000000.0
2008-09-08 14:50:00,1.21437,1.21437,1.21403,1.21422,73800000.0
2008-09-08 14:51:00,1.2144,1.21504,1.2144,1.21472,66400000.0
2008-09-08 14:52:00,1.21439,1.21439,1.21409,1.21412,49000000.0
2008-09-08 14:53:00,1.21435,1.21546,1.21435,1.21543,68600000.0
2008-09-08 14:54:00,1.21593,1.21593,1.21498,1.21521,10000000.0
2008-09-08 14:55:00,1.21537,1.21572,1.21474,1.21572,18800000.0
2008-09-08 14:56:00,1.2156,1.21575,1.21517,1.21519,114200000.0
2008-09-08 14:57:00,1.21555,1.21594,1.2155,1.21563,125400000.0
2008-09-08 14:58:00,1.21543,1.21576,1.21525,1.21546,94000000.0
2008-09-08 14:59:00,1.21546,1.21591,1.21546,1.21591,14200000.0
2008-09-08 15:00:00,1.21616,1.21631,1.21595,1.21613,23200000.0
2008-09-08 15:01:00,1.21578,1.21578,1.21506,1.21522,25800000.0
2008-09-08 15:02:00,1.21563,1.21641,1.21563,1.21622,36000000.0
2008-09-08 15:03:00,1.21612,1.21627,1.21564,1.21593,14000000.0
2008-09-08 15:04:00,1.21547,1.21563,1.21536,1.21536,53800000.0
2008-09-08 15:05:00,1.21538,1.21569,1.21538,1.21555,70000000.0
2008-09-08 15:06:00,1.21565,1.2158,1.21519,1.2158,95000000.0
2008-09-08 15:07:00,1.2159,1.21599,1.21545,1.21599,84000000.0
2008-09-08 15:08:00,1.2159,1.21626,1.2159,1.21626,20400000.0
2008-09-08 15:09:00,1.21583,1.21641,1.21583,1.21641,15600000.0
2008-09-08 15:10:00,1.21621,1.21637,1.21616,1.21616,29200000.0
2008-09-08 15:11:00,1.21615,1.21615,1.21586,1.21586,37400000.0
2008-09-08 15:12:00,1.21628,1.21707,1.21628,1.21665,32800000.0
2008-09-08 15:13:00,1.21671,1.21671,1.21614,1.21614,27400000.0
2008-09-08 15:14:00,1.2158,1.2158,1.21513,1.2152,53600000.0
2008-09-08 15:15:00,1.21528,1.21573,1.21528,1.21546,36800000.0
2008-09-08 15:16:00,1.21568,1.21604,1.21568,1.21601,44000000.0
2008-09-08 15:17:00,1.21582,1.21645,1.21582,1.21605,79400000.0
2008-09-08 15:18:00,1.21601,1.21674,1.21573,1.21573,19600000.0
2008-09-08 15:19:00,1.21594,1.21633,1.2158,1.2158,56000000.0
2008-09-08 15:20:00,1.21583,1.2161,1.21559,1.21559,56600000.0
2008-09-08 15:21:00,1.21515,1.21613,1.21515,1.21585,24200000.0
2008-09-08 15:22:00,1.21602,1.21626,1.21602,1.21626,31800000.0
2008-09-08 15:23:00,1.21616,1.21648,1.21616,1.21648,50400000.0
2008-09-08 15:24:00,1.21642,1.21704,1.21628,1.21704,43800000.0
2008-09-08 15:25:00,1.21716,1.21716,1.21621,1.21641,87200000.0
2008-09-08 15:26:00,1.2162,1.2167,1.21613,1.21651,12600000.0
2008-09-08 15:27:00,1.2162,1.2165,1.2161,1.2164,104800000.0
2008-09-08 15:28:00,1.21651,1.21684,1.21634,1.21667,120400000.0
2008-09-08 15:29:00,1.21643,1.21682,1.21639,1.21639,19200000.0
2008-09-08 15:30:00,1.21632,1.21676,1.21632,1.21667,9800000.0
2008-09-08 15:31:00,1.21695,1.21707,1.21665,1.21683,38000000.0
2008-09-08 15:32:00,1.2171,1.21717,1.21654,1.21662,13400000.0
2008-09-08 15:33:00,1.21681,1.2172,1.21666,1.21718,17600000.0
2008-09-08 15:34:00,1.21665,1.21683,1.21618,1.21621,127600000.0
2008-09-08 15:35:00,1.21607,1.21666,1.21607,1.21666,44800000.0
2008-09-08 15:36:00,1.21651,1.21651,1.21564,1.21575,26400000.0
2008-09-08 15:37:00,1.21582,1.21601,1.21556,1.21561,111500000.0
2008-09-08 15:38:00,1.21542,1.2156,1.21491,1.21491,59800000.0
2008-09-08 15:39:00,1.21485,1.21527,1.21482,1.21527,36800000.0
2008-09-08 15:40:00,1.2151,1.21536,1.21488,1.21536,30800000.0
2008-09-08 15:41:00,1.21504,1.21525,1.21478,1.21481,91200000.0
2008-09-08 15:42:00,1.21522,1.21551,1.21514,1.21532,61000000.0
2008-09-08 15:43:00,1.2154,1.21547,1.21507,1.21524,30200000.0
2008-09-08 15:44:00,1.21538,1.21544,1.21488,1.21488,10400000.0
2008-09-08 15:45:00,1.21523,1.21557,1.21505,1.21505,43600000.0
2008-09-08 15:46:00,1.21478,1.21478,1.21428,1.21428,18200000.0
2008-09-08 15:47:00,1.21471,1.21471,1.21441,1.21457,20200000.0
2008-09-08 15:48:00,1.21454,1.21473,1.21446,1.21458,45200000.0
2008-09-08 15:49:00,1.21425,1.21456,1.21395,1.21425,61400000.0
2008-09-08 15:50:00,1.21415,1.2146,1.21405,1.2142,18400000.0
2008-09-08 15:51:00,1.21413,1.21488,1.21406,1.21452,40800000.0
2008-09-08 15:52:00,1.21414,1.21443,1.21375,1.21443,20800000.0
2008-09-08 15:53:00,1.21517,1.21517,1.21449,1.21458,35400000.0
2008-09-08 15:54:00,1.21448,1.21475,1.21429,1.21475,32400000.0
2008-09-08 15:55:00,1.21433,1.21434,1.21419,1.21421,11000000.0
2008-09-08 15:56:00,1.21402,1.21402,1.21352,1.21352,9800000.0
2008-09-08 15:57:00,1.21387,1.21509,1.21387,1.21509,15200000.0
2008-09-08 15:58:00,1.21538,1.21538,1.21508,1.21536,10800000.0
2008-09-08 15:59:00,1.2147,1.2147,1.21407,1.21421,9400000.0
2008-09-08 16:00:00,1.21452,1.21465,1.21402,1.21456,22400000.0
2008-09-08 16:01:00,1.2149,1.21494,1.21453,1.21477,13400000.0
2008-09-08 16:02:00,1.21561,1.21574,1.21476,1.21476,35600000.0
2008-09-08 16:03:00,1.21495,1.21616,1.21494,1.21566,11000000.0
2008-09-08 16:04:00,1.21514,1.21525,1.21467,1.21491,18000000.0
2008-09-08 16:05:00,1.2149,1.21645,1.2149,1.21645,18400000.0
2008-09-08 16:06:00,1.21624,1.2165,1.21571,1.21571,9400000.0
2008-09-08 16:07:00,1.21636,1.21661,1.21623,1.21658,9400000.0
2008-09-08 16:08:00,1.21622,1.21622,1.21547,1.21583,27400000.0
2008-09-08 16:09:00,1.21615,1.21615,1.21546,1.21552,26800000.0
2008-09-08 16:10:00,1.21509,1.21545,1.21509,1.21515,16400000.0
2008-09-08 16:11:00,1.21549,1.21572,1.21538,1.21556,18600000.0
2008-09-08 16:12:00,1.21578,1.21581,1.21525,1.21581,15400000.0
2008-09-08 16:13:00,1.21552,1.21556,1.21484,1.21512,21600000.0
2008-09-08 16:14:00,1.21557,1.21575,1.21532,1.21572,10600000.0
2008-09-08 16:15:00,1.21535,1.21639,1.21535,1.21639,22600000.0
2008-09-08 16:16:00,1.21592,1.21614,1.21558,1.21558,22600000.0
2008-09-08 16:17:00,1.2154,1.21619,1.2154,1.21556,11000000.0
2008-09-08 16:18:00,1.21502,1.21502,1.21463,1.21474,16200000.0
2008-09-08 16:19:00,1.21492,1.21517,1.21481,1.21481,14200000.0
2008-09-08 16:20:00,1.21471,1.21506,1.21471,1.21502,16600000.0
2008-09-08 16:21:00,1.21484,1.21484,1.21437,1.21437,9400000.0
2008-09-08 16:22:00,1.21489,1.21508,1.21464,1.21482,27600000.0
2008-09-08 16:23:00,1.21494,1.2153,1.21494,1.2153,9400000.0
2008-09-08 16:24:00,1.21515,1.21558,1.21498,1.21498,22600000.0
2008-09-08 16:25:00,1.21476,1.21549,1.21476,1.21519,16000000.0
2008-09-08 16:26:00,1.21541,1.21541,1.21498,1.21508,10800000.0
2008-09-08 16:27:00,1.2151,1.21532,1.21496,1.21521,29800000.0
2008-09-08 16:28:00,1.21518,1.21569,1.21514,1.21542,25400000.0
2008-09-08 16:29:00,1.21584,1.21612,1.21523,1.21582,10000000.0
2008-09-08 16:30:00,1.21563,1.21595,1.21497,1.21497,20000000.0
2008-09-08 16:31:00,1.2143,1.21482,1.2143,1.21474,18800000.0
2008-09-08 16:32:00,1.2151,1.21524,1.21491,1.21514,16000000.0
2008-09-08 16:33:00,1.21593,1.21651,1.21565,1.21651,29000000.0
2008-09-08 16:34:00,1.21637,1.21637,1.21579,1.21627,16600000.0
2008-09-08 16:35:00,1.21623,1.21685,1.2158,1.21582,17400000.0
2008-09-08 16:36:00,1.21592,1.21592,1.21553,1.21581,22900000.0
2008-09-08 16:37:00,1.21556,1.21583,1.21533,1.21559,18800000.0
2008-09-08 16:38:00,1.21553,1.21597,1.21544,1.21561,19600000.0
2008-09-08 16:39:00,1.21571,1.21597,1.21562,1.21562,18000000.0
2008-09-08 16:40:00,1.21558,1.21558,1.21485,1.21518,46000000.0
2008-09-08 16:41:00,1.21527,1.21542,1.2147,1.21542,11600000.0
2008-09-08 16:42:00,1.21571,1.21611,1.21541,1.21541,21400000.0
2008-09-08 16:43:00,1.21572,1.21599,1.21553,1.21575,6200000.0
2008-09-08 16:44:00,1.21583,1.21656,1.21567,1.21656,21000000.0
2008-09-08 16:45:00,1.21641,1.21669,1.21625,1.21669,14400000.0
2008-09-08 16:46:00,1.21671,1.21671,1.21605,1.2163,10000000.0
2008-09-08 16:47:00,1.21637,1.21671,1.21634,1.21671,24800000.0
2008-09-08 16:48:00,1.21714,1.21746,1.21665,1.21676,16000000.0
2008-09-08 16:49:00,1.21701,1.21701,1.21648,1.21678,22400000.0
2008-09-08 16:50:00,1.2171,1.21736,1.21692,1.21732,15800000.0
2008-09-08 16:51:00,1.21712,1.21767,1.21693,1.21734,14600000.0
2008-09-08 16:52:00,1.21719,1.21736,1.21685,1.21735,19400000.0
2008-09-08 16:53:00,1.21768,1.21784,1.21726,1.21735,16400000.0
2008-09-08 16:54:00,1.21702,1.21742,1.21702,1.2171,12800000.0
2008-09-08 16:55:00,1.21709,1.2173,1.21682,1.21712,28400000.0
2008-09-08 16:56:00,1.21717,1.2174,1.21686,1.21686,16800000.0
2008-09-08 16:57:00,1.21715,1.21759,1.21696,1.21715,14000000.0
2008-09-08 16:58:00,1.217,1.21744,1.21672,1.21729,12400000.0
2008-09-08 16:59:00,1.21819,1.2189,1.218,1.2189,18200000.0
2008-09-08 17:00:00,1.21868,1.21938,1.21868,1.21938,21000000.0
2008-09-08 17:01:00,1.2192,1.2195,1.21863,1.21931,18600000.0
2008-09-08 17:02:00,1.21937,1.21997,1.21921,1.21925,11000000.0
2008-09-08 17:03:00,1.21844,1.21865,1.21799,1.218,23600000.0
2008-09-08 17:04:00,1.21796,1.21821,1.21765,1.21818,47800000.0
2008-09-08 17:05:00,1.217,1.21755,1.217,1.21734,12800000.0
2008-09-08 17:06:00,1.21728,1.2175,1.21672,1.21691,34400000.0
2008-09-08 17:07:00,1.21694,1.21707,1.21656,1.21707,19200000.0
2008-09-08 17:08:00,1.2169,1.21692,1.21639,1.21639,6200000.0
2008-09-08 17:09:00,1.21544,1.21619,1.2154,1.2154,31800000.0
2008-09-08 17:10:00,1.21571,1.21644,1.21571,1.21644,16800000.0
2008-09-08 17:11:00,1.21614,1.21651,1.21613,1.21613,26600000.0
2008-09-08 17:12:00,1.21631,1.21687,1.21617,1.21645,34000000.0
2008-09-08 17:13:00,1.21639,1.2166,1.21591,1.21614,11600000.0
2008-09-08 17:14:00,1.21598,1.216,1.21565,1.216,21200000.0
2008-09-08 17:15:00,1.21604,1.21691,1.21604,1.21691,11200000.0
2008-09-08 17:16:00,1.21673,1.21695,1.216,1.21612,20600000.0
2008-09-08 17:17:00,1.21523,1.2157,1.21491,1.2151,13200000.0
2008-09-08 17:18:00,1.21511,1.21579,1.21511,1.21574,13000000.0
2008-09-08 17:19:00,1.21609,1.21635,1.21575,1.21603,18400000.0
2008-09-08 17:20:00,1.21573,1.21603,1.2155,1.21595,33100000.0
2008-09-08 17:21:00,1.21646,1.21678,1.21594,1.21654,11600000.0
2008-09-08 17:22:00,1.21647,1.21647,1.2157,1.21586,24200000.0
2008-09-08 17:23:00,1.21556,1.21624,1.21556,1.21603,10000000.0
2008-09-08 17:24:00,1.21606,1.21628,1.21563,1.21612,24000000.0
2008-09-08 17:25:00,1.21588,1.21595,1.21538,1.21547,20200000.0
2008-09-08 17:26:00,1.21508,1.21575,1.21505,1.2154,22600000.0
2008-09-08 17:27:00,1.21547,1.21602,1.21547,1.21602,20000000.0
2008-09-08 17:28:00,1.2159,1.21641,1.2159,1.21612,27400000.0
2008-09-08 17:29:00,1.21658,1.21664,1.21637,1.21645,12000000.0
2008-09-08 17:30:00,1.21649,1.21668,1.21593,1.21617,23400000.0
2008-09-08 17:31:00,1.21628,1.21661,1.21606,1.21639,19400000.0
2008-09-08 17:32:00,1.2166,1.21674,1.21601,1.21655,16800000.0
2008-09-08 17:33:00,1.21662,1.21694,1.21651,1.21675,19800000.0
2008-09-08 17:34:00,1.21649,1.21675,1.2163,1.21664,14200000.0
2008-09-08 17:35:00,1.21633,1.21682,1.21626,1.21664,16600000.0
2008-09-08 17:36:00,1.21679,1.21688,1.21632,1.21632,14000000.0
2008-09-08 17:37:00,1.21641,1.21675,1.21613,1.21613,15600000.0
2008-09-08 17:38:00,1.21581,1.21681,1.21581,1.21587,16800000.0
2008-09-08 17:39:00,1.21578,1.21633,1.21578,1.21633,22200000.0
2008-09-08 17:40:00,1.21603,1.21609,1.21554,1.21554,9800000.0
2008-09-08 17:41:00,1.21532,1.21544,1.21513,1.21523,18200000.0
2008-09-08 17:42:00,1.21543,1.21615,1.21543,1.21574,19800000.0
2008-09-08 17:43:00,1.21535,1.21631,1.21535,1.21631,13600000.0
2008-09-08 17:44:00,1.21612,1.21612,1.21527,1.21561,15800000.0
2008-09-08 17:45:00,1.21504,1.21547,1.21492,1.2151,27400000.0
2008-09-08 17:46:00,1.21547,1.21547,1.21492,1.21522,19200000.0
2008-09-08 17:47:00,1.21507,1.21561,1.21471,1.21561,17000000.0
2008-09-08 17:48:00,1.21541,1.21575,1.21518,1.21518,19400000.0
2008-09-08 17:49:00,1.21488,1.21535,1.21461,1.21535,17400000.0
2008-09-08 17:50:00,1.21481,1.21511,1.21449,1.21456,17200000.0
2008-09-08 17:51:00,1.21496,1.21543,1.21482,1.21494,15300000.0
2008-09-08 17:52:00,1.21463,1.2148,1.2138,1.2138,12800000.0
2008-09-08 17:53:00,1.21468,1.21523,1.21448,1.2145,21200000.0
2008-09-08 17:54:00,1.21466,1.21565,1.21464,1.21565,19200000.0
2008-09-08 17:55:00,1.2161,1.21637,1.21545,1.21637,14200000.0
2008-09-08 17:56:00,1.21602,1.21655,1.21583,1.216,15400000.0
2008-09-08 17:57:00,1.21604,1.21611,1.2155,1.2159,18000000.0
2008-09-08 17:58:00,1.21538,1.21609,1.21538,1.21572,18600000.0
2008-09-08 17:59:00,1.21626,1.21636,1.21569,1.21569,17600000.0
2008-09-08 18:00:00,1.21547,1.21547,1.21499,1.21513,16600000.0
2008-09-08 18:01:00,1.21521,1.21535,1.2148,1.21495,16800000.0
2008-09-08 18:02:00,1.21506,1.21554,1.21473,1.21473,13000000.0
2008-09-08 18:03:00,1.21492,1.21518,1.21433,1.21472,13200000.0
2008-09-08 18:04:00,1.21477,1.21477,1.21414,1.21441,18200000.0
2008-09-08 18:05:00,1.21444,1.21501,1.2142,1.21432,18200000.0
2008-09-08 18:06:00,1.2144,1.21465,1.21432,1.21465,11000000.0
2008-09-08 18:07:00,1.21482,1.21516,1.21454,1.21482,19800000.0
2008-09-08 18:08:00,1.2149,1.2149,1.21412,1.21412,17200000.0
2008-09-08 18:09:00,1.2144,1.21507,1.2144,1.21464,18400000.0
2008-09-08 18:10:00,1.21509,1.21537,1.21489,1.21537,16800000.0
2008-09-08 18:11:00,1.21477,1.2149,1.21408,1.21449,15400000.0
2008-09-08 18:12:00,1.21514,1.21574,1.21483,1.2155,12200000.0
2008-09-08 18:13:00,1.21483,1.2153,1.21463,1.21465,20200000.0
2008-09-08 18:14:00,1.21459,1.21532,1.21459,1.21509,21400000.0
2008-09-08 18:15:00,1.21513,1.21513,1.21451,1.21474,17800000.0
2008-09-08 18:16:00,1.21487,1.21508,1.21457,1.21499,18000000.0
2008-09-08 18:17:00,1.21541,1.21543,1.21514,1.21525,9400000.0
2008-09-08 18:18:00,1.21509,1.21509,1.21432,1.21495,13000000.0
2008-09-08 18:19:00,1.21468,1.21468,1.21385,1.21385,15800000.0
2008-09-08 18:20:00,1.21431,1.21457,1.21377,1.21457,15600000.0
2008-09-08 18:21:00,1.21474,1.21474,1.21429,1.21451,10200000.0
2008-09-08 18:22:00,1.21431,1.2145,1.21425,1.2145,14000000.0
2008-09-08 18:23:00,1.21393,1.21423,1.21382,1.21393,11000000.0
2008-09-08 18:24:00,1.2141,1.2147,1.21408,1.21438,23000000.0
2008-09-08 18:25:00,1.21432,1.2149,1.21422,1.21474,14600000.0
2008-09-08 18:26:00,1.21434,1.21489,1.21428,1.21428,24400000.0
2008-09-08 18:27:00,1.21379,1.21446,1.21379,1.21446,26000000.0
2008-09-08 18:28:00,1.21413,1.21463,1.21406,1.21419,13600000.0
2008-09-08 18:29:00,1.21441,1.21441,1.21346,1.21396,21000000.0
2008-09-08 18:30:00,1.21397,1.21415,1.21392,1.21397,13200000.0
2008-09-08 18:31:00,1.21449,1.21463,1.21409,1.21415,14800000.0
2008-09-08 18:32:00,1.21432,1.21506,1.21429,1.21506,13400000.0
2008-09-08 18:33:00,1.2149,1.21539,1.2149,1.21496,17400000.0
2008-09-08 18:34:00,1.2149,1.21543,1.2149,1.21501,25000000.0
2008-09-08 18:35:00,1.21421,1.21421,1.21298,1.21351,17300000.0
2008-09-08 18:36:00,1.21439,1.21458,1.2141,1.2141,17600000.0
2008-09-08 18:37:00,1.21381,1.21454,1.21365,1.21397,9400000.0
2008-09-08 18:38:00,1.2136,1.21375,1.21331,1.21348,16600000.0
2008-09-08 18:39:00,1.2135,1.21421,1.2135,1.21359,14000000.0
2008-09-08 18:40:00,1.21405,1.2145,1.21398,1.21433,12200000.0
2008-09-08 18:41:00,1.21401,1.21401,1.21354,1.21354,11600000.0
2008-09-08 18:42:00,1.21311,1.21411,1.21311,1.21386,16400000.0
2008-09-08 18:43:00,1.21435,1.21484,1.21396,1.21484,38400000.0
2008-09-08 18:44:00,1.21497,1.21497,1.21458,1.21495,10600000.0
2008-09-08 18:45:00,1.21477,1.21496,1.21476,1.21493,18600000.0
2008-09-08 18:46:00,1.21459,1.21508,1.21443,1.21491,12600000.0
2008-09-08 18:47:00,1.215,1.21536,1.21493,1.21536,8400000.0
2008-09-08 18:48:00,1.21518,1.21526,1.21482,1.21482,19800000.0
2008-09-08 18:49:00,1.21457,1.21501,1.21447,1.21464,29600000.0
2008-09-08 18:50:00,1.21457,1.21457,1.21426,1.2143,8800000.0
2008-09-08 18:51:00,1.21458,1.21458,1.21407,1.21427,27200000.0
2008-09-08 18:52:00,1.2139,1.214,1.21369,1.21374,8800000.0
2008-09-08 18:53:00,1.21354,1.21378,1.21323,1.21339,25800000.0
2008-09-08 18:54:00,1.21338,1.21349,1.21287,1.21291,14400000.0
2008-09-08 18:55:00,1.21279,1.21361,1.21279,1.21344,16000000.0
2008-09-08 18:56:00,1.21336,1.21426,1.2133,1.21359,12400000.0
2008-09-08 18:57:00,1.21385,1.21434,1.21385,1.2141,13600000.0
2008-09-08 18:58:00,1.21442,1.21442,1.21396,1.21416,11000000.0
2008-09-08 18:59:00,1.21435,1.2147,1.2141,1.21442,10600000.0
2008-09-08 19:00:00,1.21427,1.21427,1.21364,1.21396,23600000.0
2008-09-08 19:01:00,1.2139,1.21404,1.21358,1.21362,17600000.0
2008-09-08 19:02:00,1.21387,1.21417,1.21373,1.21377,14200000.0
2008-09-08 19:03:00,1.21409,1.21435,1.21393,1.21422,20000000.0
2008-09-08 19:04:00,1.2138,1.21457,1.21369,1.21396,25000000.0
2008-09-08 19:05:00,1.21405,1.21411,1.21386,1.21386,13200000.0
2008-09-08 19:06:00,1.2142,1.2143,1.2139,1.2141,11600000.0
2008-09-08 19:07:00,1.21376,1.2138,1.21329,1.2137,11600000.0
2008-09-08 19:08:00,1.21365,1.21365,1.21294,1.21337,25000000.0
2008-09-08 19:09:00,1.21313,1.21313,1.21241,1.21305,10000000.0
2008-09-08 19:10:00,1.21329,1.21424,1.21304,1.21424,11600000.0
2008-09-08 19:11:00,1.21412,1.21524,1.21412,1.21524,16600000.0
2008-09-08 19:12:00,1.21541,1.21547,1.2149,1.21504,14200000.0
2008-09-08 19:13:00,1.21516,1.21525,1.21487,1.21487,18200000.0
2008-09-08 19:14:00,1.2151,1.2153,1.2151,1.2151,13200000.0
2008-09-08 19:15:00,1.21506,1.21506,1.2145,1.2145,13200000.0
2008-09-08 19:16:00,1.21472,1.21493,1.21442,1.21456,11000000.0
2008-09-08 19:17:00,1.21497,1.21569,1.21497,1.21515,25800000.0
2008-09-08 19:18:00,1.21531,1.21538,1.2151,1.21513,12400000.0
2008-09-08 19:19:00,1.2151,1.21518,1.21472,1.21518,13800000.0
2008-09-08 19:20:00,1.21508,1.21571,1.21502,1.21502,23000000.0
2008-09-08 19:21:00,1.21555,1.21582,1.21531,1.21542,26200000.0
2008-09-08 19:22:00,1.21535,1.21563,1.215,1.21511,10600000.0
2008-09-08 19:23:00,1.21513,1.21549,1.21513,1.21549,14400000.0
2008-09-08 19:24:00,1.2151,1.21541,1.21407,1.2146,34200000.0
2008-09-08 19:25:00,1.21512,1.21522,1.21486,1.21507,10800000.0
2008-09-08 19:26:00,1.21519,1.21527,1.21492,1.21501,14600000.0
2008-09-08 19:27:00,1.21507,1.21507,1.21462,1.21474,16400000.0
2008-09-08 19:28:00,1.21511,1.2152,1.21483,1.21483,14800000.0
2008-09-08 19:29:00,1.21481,1.21481,1.21429,1.2145,15400000.0
2008-09-08 19:30:00,1.2146,1.2146,1.21388,1.21404,11600000.0
2008-09-08 19:31:00,1.21413,1.21469,1.21377,1.21377,14800000.0
2008-09-08 19:32:00,1.21433,1.21469,1.21418,1.21429,19400000.0
2008-09-08 19:33:00,1.21398,1.21398,1.21347,1.21347,23200000.0
2008-09-08 19:34:00,1.21368,1.21387,1.21343,1.21387,12200000.0
2008-09-08 19:35:00,1.21377,1.21384,1.21339,1.21339,19400000.0
2008-09-08 19:36:00,1.21335,1.21372,1.21311,1.21372,13600000.0
2008-09-08 19:37:00,1.21336,1.21385,1.21311,1.21346,24000000.0
2008-09-08 19:38:00,1.21406,1.2148,1.21406,1.21438,18200000.0
2008-09-08 19:39:00,1.21404,1.21439,1.21379,1.21393,18600000.0
2008-09-08 19:40:00,1.2139,1.21455,1.2139,1.21408,14200000.0
2008-09-08 19:41:00,1.21417,1.21462,1.21417,1.21462,10200000.0
2008-09-08 19:42:00,1.21451,1.21451,1.21387,1.2141,18800000.0
2008-09-08 19:43:00,1.21403,1.21403,1.2138,1.21383,17200000.0
2008-09-08 19:44:00,1.21341,1.21341,1.2128,1.21308,27200000.0
2008-09-08 19:45:00,1.21326,1.2134,1.21301,1.21319,21600000.0
2008-09-08 19:46:00,1.21268,1.2137,1.21268,1.21355,9200000.0
2008-09-08 19:47:00,1.21371,1.21422,1.2136,1.21406,23000000.0
2008-09-08 19:48:00,1.21396,1.21425,1.21368,1.21368,10800000.0
2008-09-08 19:49:00,1.21398,1.21431,1.21398,1.2141,20400000.0
2008-09-08 19:50:00,1.21431,1.21444,1.21423,1.21444,16400000.0
2008-09-08 19:51:00,1.2142,1.21453,1.21389,1.21424,28400000.0
2008-09-08 19:52:00,1.21402,1.21466,1.21387,1.21413,26000000.0
2008-09-08 19:53:00,1.21398,1.2145,1.21398,1.21434,22600000.0
2008-09-08 19:54:00,1.21456,1.21465,1.21428,1.21446,29000000.0
2008-09-08 19:55:00,1.21418,1.21418,1.21366,1.21379,12000000.0
2008-09-08 19:56:00,1.21391,1.21427,1.21345,1.21357,14000000.0
2008-09-08 19:57:00,1.21369,1.21433,1.21338,1.21375,30200000.0
2008-09-08 19:58:00,1.21411,1.21431,1.21386,1.21422,21000000.0
2008-09-08 19:59:00,1.21449,1.21485,1.21447,1.21447,8200000.0
2008-09-08 20:00:00,1.21484,1.21527,1.21476,1.21515,16000000.0
2008-09-08 20:01:00,1.21509,1.21509,1.21433,1.2149,13200000.0
2008-09-08 20:02:00,1.21518,1.21533,1.21505,1.21511,24800000.0
2008-09-08 20:03:00,1.21548,1.21583,1.21529,1.21583,22400000.0
2008-09-08 20:04:00,1.21572,1.21613,1.21572,1.21581,16400000.0
2008-09-08 20:05:00,1.21598,1.21621,1.21563,1.21581,30400000.0
2008-09-08 20:06:00,1.21547,1.21547,1.21473,1.21473,17200000.0
2008-09-08 20:07:00,1.21466,1.21489,1.21441,1.21478,18200000.0
2008-09-08 20:08:00,1.21475,1.21511,1.21469,1.21502,13800000.0
2008-09-08 20:09:00,1.21525,1.21525,1.21443,1.21499,16200000.0
2008-09-08 20:10:00,1.21464,1.2154,1.21464,1.21525,16400000.0
2008-09-08 20:11:00,1.215,1.21529,1.21485,1.21485,9400000.0
2008-09-08 20:12:00,1.21488,1.21547,1.21488,1.21547,20800000.0
2008-09-08 20:13:00,1.21529,1.21555,1.21516,1.2153,13200000.0
2008-09-08 20:14:00,1.21494,1.21571,1.21483,1.21521,25200000.0
2008-09-08 20:15:00,1.21507,1.21528,1.21485,1.21511,13800000.0
2008-09-08 20:16:00,1.21516,1.21545,1.21516,1.21537,21600000.0
2008-09-08 20:17:00,1.21526,1.21546,1.21494,1.21511,21000000.0
2008-09-08 20:18:00,1.21445,1.21466,1.21393,1.21404,25000000.0
2008-09-08 20:19:00,1.21411,1.21414,1.2136,1.21366,14000000.0
2008-09-08 20:20:00,1.21415,1.21479,1.21415,1.21418,12000000.0
2008-09-08 20:21:00,1.21452,1.21452,1.21415,1.21438,9400000.0
2008-09-08 20:22:00,1.21424,1.21448,1.21419,1.21426,14600000.0
2008-09-08 20:23:00,1.21473,1.21501,1.21473,1.21473,19000000.0
2008-09-08 20:24:00,1.21485,1.21528,1.2148,1.21482,20600000.0
2008-09-08 20:26:00,1.21471,1.21486,1.21458,1.21486,19000000.0
2008-09-08 20:27:00,1.21446,1.21488,1.21446,1.21454,12200000.0
2008-09-08 20:28:00,1.21375,1.21379,1.21264,1.21379,27400000.0
2008-09-08 20:29:00,1.21426,1.21453,1.21399,1.21441,12200000.0
2008-09-08 20:30:00,1.2141,1.21417,1.21368,1.21397,13600000.0
2008-09-08 20:31:00,1.21412,1.21443,1.214,1.21405,14600000.0
2008-09-08 20:32:00,1.21439,1.21458,1.21396,1.21458,10000000.0
2008-09-08 20:33:00,1.21489,1.21489,1.21453,1.21462,13800000.0
2008-09-08 20:34:00,1.2151,1.2151,1.2149,1.2149,19800000.0
2008-09-08 20:35:00,1.21415,1.21473,1.21415,1.21473,19800000.0
2008-09-08 20:36:00,1.21466,1.2148,1.21441,1.21442,9400000.0
2008-09-08 20:37:00,1.21465,1.21486,1.21441,1.21441,13600000.0
2008-09-08 20:38:00,1.21387,1.21456,1.2138,1.21381,29600000.0
2008-09-08 20:39:00,1.21429,1.21475,1.21409,1.21475,15400000.0
2008-09-08 20:40:00,1.21439,1.21455,1.21415,1.21415,15200000.0
2008-09-08 20:41:00,1.2143,1.21513,1.2143,1.21497,10200000.0
2008-09-08 20:42:00,1.21429,1.21466,1.2139,1.21437,16800000.0
2008-09-08 20:43:00,1.21453,1.21477,1.21416,1.21472,20600000.0
2008-09-08 20:44:00,1.21499,1.21499,1.21382,1.21403,17800000.0
2008-09-08 20:45:00,1.21442,1.21463,1.2144,1.21463,16600000.0
2008-09-08 20:46:00,1.21463,1.21491,1.21456,1.21456,27800000.0
2008-09-08 20:48:00,1.21439,1.21473,1.21423,1.2143,13400000.0
2008-09-08 20:49:00,1.21481,1.21482,1.21481,1.21482,2600000.0
2008-09-08 20:50:00,1.21453,1.21471,1.21428,1.2143,20000000.0
2008-09-08 20:51:00,1.21476,1.21476,1.2144,1.21466,16200000.0
2008-09-08 20:52:00,1.21488,1.21528,1.21454,1.21485,12800000.0
2008-09-08 20:53:00,1.21459,1.21479,1.21447,1.21451,9400000.0
2008-09-08 20:54:00,1.2146,1.21464,1.21408,1.21459,21000000.0
2008-09-08 20:55:00,1.21499,1.21516,1.21478,1.21504,28600000.0
2008-09-08 20:56:00,1.21512,1.21512,1.21445,1.21445,11600000.0
2008-09-08 20:57:00,1.21498,1.21506,1.2145,1.21463,16600000.0
2008-09-08 20:58:00,1.21483,1.21492,1.2145,1.21468,30000000.0
2008-09-08 20:59:00,1.21442,1.21491,1.21422,1.21422,33000000.0
2008-09-08 21:00:00,1.21464,1.21476,1.21461,1.21461,16400000.0
2008-09-08 21:01:00,1.21459,1.2148,1.21451,1.2148,12200000.0
2008-09-08 21:02:00,1.21466,1.21499,1.2146,1.21468,11000000.0
2008-09-08 21:03:00,1.21514,1.21522,1.21483,1.21522,22200000.0
2008-09-08 21:04:00,1.21357,1.21374,1.21337,1.21359,13400000.0
2008-09-08 21:05:00,1.21369,1.21391,1.21345,1.21357,15400000.0
2008-09-08 21:07:00,1.21345,1.21401,1.21345,1.21368,7400000.0
2008-09-08 21:08:00,1.21411,1.21447,1.21409,1.21433,24400000.0
2008-09-08 21:09:00,1.2141,1.21454,1.21398,1.21398,14800000.0
2008-09-08 21:10:00,1.21419,1.21419,1.2135,1.2135,7400000.0
2008-09-08 21:11:00,1.2136,1.2138,1.21344,1.2138,29000000.0
2008-09-08 21:12:00,1.21387,1.21439,1.21375,1.21439,16200000.0
2008-09-08 21:13:00,1.21425,1.21427,1.21365,1.21365,10800000.0
2008-09-08 21:14:00,1.21394,1.21442,1.21364,1.21427,11400000.0
2008-09-08 21:15:00,1.21399,1.21436,1.21399,1.21407,16400000.0
2008-09-08 21:16:00,1.21443,1.21481,1.21441,1.21453,26400000.0
2008-09-08 21:17:00,1.21446,1.21464,1.21446,1.2145,14600000.0
2008-09-08 21:18:00,1.21431,1.21479,1.21426,1.21474,11000000.0
2008-09-08 21:19:00,1.2143,1.2145,1.21402,1.21413,13800000.0
2008-09-08 21:20:00,1.21372,1.2142,1.21365,1.21403,19400000.0
2008-09-08 21:21:00,1.21409,1.21437,1.21391,1.21423,21800000.0
2008-09-08 21:22:00,1.21411,1.21425,1.21374,1.21389,13600000.0
2008-09-08 21:23:00,1.21425,1.2145,1.21385,1.21443,16800000.0
2008-09-08 21:24:00,1.21428,1.21428,1.21378,1.21378,15200000.0
2008-09-08 21:25:00,1.21413,1.21436,1.21363,1.21396,29000000.0
2008-09-08 21:26:00,1.21431,1.2148,1.2142,1.21448,19400000.0
2008-09-08 21:27:00,1.2147,1.21491,1.21431,1.21466,8600000.0
2008-09-08 21:28:00,1.21439,1.21439,1.21321,1.21379,13600000.0
2008-09-08 21:29:00,1.21343,1.2139,1.21315,1.2137,8200000.0
2008-09-08 21:30:00,1.21356,1.21356,1.21289,1.21289,10400000.0
2008-09-08 21:31:00,1.21325,1.21346,1.21271,1.213,14600000.0
2008-09-08 21:32:00,1.21335,1.21341,1.2128,1.21293,31800000.0
2008-09-08 21:33:00,1.21296,1.21341,1.21292,1.21315,11800000.0
2008-09-08 21:34:00,1.21364,1.21364,1.21315,1.21329,9600000.0
2008-09-08 21:35:00,1.213,1.21374,1.213,1.2137,20600000.0
2008-09-08 21:36:00,1.21404,1.21498,1.21404,1.21453,13200000.0
2008-09-08 21:37:00,1.21468,1.21501,1.21417,1.21471,32600000.0
2008-09-08 21:38:00,1.21404,1.21492,1.21404,1.21492,12400000.0
2008-09-08 21:39:00,1.2143,1.21454,1.21412,1.2144,18000000.0
2008-09-08 21:40:00,1.21454,1.21468,1.21416,1.2142,17400000.0
2008-09-08 21:41:00,1.21472,1.21472,1.21391,1.2145,13400000.0
2008-09-08 21:42:00,1.21515,1.21515,1.21433,1.21465,21200000.0
2008-09-08 21:43:00,1.2144,1.21441,1.21382,1.2139,19200000.0
2008-09-08 21:44:00,1.21419,1.21419,1.21353,1.21376,7800000.0
2008-09-08 21:45:00,1.21398,1.21418,1.21357,1.21391,18200000.0
2008-09-08 21:46:00,1.21366,1.2144,1.21366,1.21409,15800000.0
2008-09-08 21:47:00,1.21424,1.21424,1.2134,1.21344,13400000.0
2008-09-08 21:48:00,1.21427,1.21434,1.21404,1.21411,15200000.0
2008-09-08 21:49:00,1.21399,1.21443,1.21399,1.2143,7600000.0
2008-09-08 21:50:00,1.21479,1.21496,1.21455,1.2148,21800000.0
2008-09-08 21:51:00,1.2149,1.215,1.2146,1.2147,12600000.0
2008-09-08 21:52:00,1.21497,1.21568,1.21497,1.21544,12600000.0
2008-09-08 21:53:00,1.21564,1.21588,1.21559,1.21571,11400000.0
2008-09-08 21:54:00,1.21575,1.21575,1.2151,1.21517,7000000.0
2008-09-08 21:55:00,1.21542,1.21542,1.21503,1.2153,24400000.0
2008-09-08 21:56:00,1.21541,1.21541,1.21485,1.21528,14400000.0
2008-09-08 21:57:00,1.2158,1.2159,1.2158,1.2159,21400000.0
2008-09-08 21:58:00,1.21507,1.21542,1.21507,1.21542,21400000.0
2008-09-08 21:59:00,1.21531,1.21531,1.2146,1.21516,12800000.0
2008-09-08 22:00:00,1.21528,1.2157,1.21481,1.2157,19200000.0
2008-09-08 22:01:00,1.2162,1.2163,1.2161,1.2162,10000000.0
2008-09-08 22:02:00,1.21554,1.21615,1.21554,1.2158,10000000.0
2008-09-08 22:03:00,1.21563,1.21573,1.21552,1.2156,20000000.0
2008-09-08 22:04:00,1.21533,1.21562,1.21495,1.21562,28000000.0
2008-09-08 22:05:00,1.21558,1.21581,1.21508,1.21535,17000000.0
2008-09-08 22:06:00,1.21535,1.2154,1.21513,1.2154,10400000.0
2008-09-08 22:07:00,1.21547,1.21571,1.21523,1.21571,18400000.0
2008-09-08 22:08:00,1.21552,1.21594,1.21518,1.21594,31800000.0
2008-09-08 22:09:00,1.2156,1.21625,1.2156,1.21593,17800000.0
2008-09-08 22:10:00,1.21621,1.21656,1.21621,1.21656,25600000.0
2008-09-08 22:11:00,1.21618,1.21638,1.21583,1.21583,10400000.0
2008-09-08 22:12:00,1.21606,1.21627,1.21601,1.21621,9600000.0
2008-09-08 22:13:00,1.21627,1.21682,1.21613,1.21652,26200000.0
2008-09-08 22:14:00,1.21658,1.21658,1.21609,1.21609,2600000.0
2008-09-08 22:15:00,1.21603,1.21603,1.21471,1.21471,10000000.0
2008-09-08 22:16:00,1.21497,1.21497,1.21446,1.21481,19600000.0
2008-09-08 22:17:00,1.21516,1.21578,1.21508,1.21514,28000000.0
2008-09-08 22:18:00,1.21527,1.21532,1.21505,1.21528,20000000.0
2008-09-08 22:19:00,1.21507,1.21533,1.21507,1.2151,9600000.0
2008-09-08 22:20:00,1.21506,1.2153,1.21492,1.21518,13800000.0
2008-09-08 22:21:00,1.21493,1.21519,1.21466,1.21508,8000000.0
2008-09-08 22:22:00,1.21495,1.21511,1.21454,1.21481,12000000.0
2008-09-08 22:23:00,1.21445,1.21485,1.21445,1.21461,10600000.0
2008-09-08 22:24:00,1.21465,1.21487,1.2146,1.2146,7000000.0
2008-09-08 22:25:00,1.2149,1.215,1.2149,1.215,3200000.0
2008-09-08 22:26:00,1.21456,1.21456,1.21453,1.21453,3200000.0
2008-09-08 22:27:00,1.21415,1.21447,1.21399,1.21407,24200000.0
2008-09-08 22:28:00,1.21398,1.21462,1.21379,1.21462,16200000.0
2008-09-08 22:29:00,1.21389,1.21447,1.21389,1.21447,15400000.0
2008-09-08 22:30:00,1.21445,1.21446,1.21385,1.21434,18600000.0
2008-09-08 22:31:00,1.2141,1.21507,1.21392,1.21507,11000000.0
2008-09-08 22:32:00,1.21547,1.21549,1.21453,1.21453,19900000.0
2008-09-08 22:33:00,1.21472,1.2149,1.21458,1.21472,22200000.0
2008-09-08 22:34:00,1.21458,1.21493,1.21435,1.21453,12600000.0
2008-09-08 22:35:00,1.21449,1.21476,1.21432,1.21438,13000000.0
2008-09-08 22:36:00,1.21439,1.21441,1.21397,1.21439,9000000.0
2008-09-08 22:37:00,1.21422,1.21468,1.21422,1.21432,21200000.0
2008-09-08 22:38:00,1.2148,1.215,1.2148,1.215,27800000.0
2008-09-08 22:39:00,1.21494,1.21494,1.21411,1.21467,27800000.0
2008-09-08 22:40:00,1.21445,1.21451,1.21419,1.21419,18800000.0
2008-09-08 22:41:00,1.2144,1.21467,1.21405,1.21459,17200000.0
2008-09-08 22:42:00,1.21485,1.2149,1.21457,1.21457,23800000.0
2008-09-08 22:43:00,1.21481,1.21493,1.21459,1.21493,8800000.0
2008-09-08 22:44:00,1.21501,1.21515,1.21456,1.21474,23000000.0
2008-09-08 22:45:00,1.21531,1.21557,1.21495,1.21495,7800000.0
2008-09-08 22:46:00,1.21497,1.21519,1.21475,1.21475,9400000.0
2008-09-08 22:47:00,1.2149,1.21527,1.2147,1.2147,20600000.0
2008-09-08 22:48:00,1.21464,1.21516,1.2146,1.2146,21000000.0
2008-09-08 22:49:00,1.2151,1.2151,1.2146,1.2146,18600000.0
2008-09-08 22:50:00,1.21445,1.21504,1.21442,1.21504,18600000.0
2008-09-08 22:51:00,1.21477,1.21522,1.21462,1.21494,19000000.0
2008-09-08 22:52:00,1.21415,1.21438,1.21398,1.21398,11800000.0
2008-09-08 22:53:00,1.21449,1.21504,1.21443,1.21478,20000000.0
2008-09-08 22:54:00,1.21497,1.21539,1.21468,1.21469,13200000.0
2008-09-08 22:55:00,1.21436,1.2146,1.21425,1.2146,5200000.0
2008-09-08 22:56:00,1.21466,1.21478,1.21417,1.21439,10000000.0
2008-09-08 22:57:00,1.21474,1.2151,1.21474,1.2151,18400000.0
2008-09-08 22:58:00,1.215,1.215,1.215,1.215,12800000.0
2008-09-08 22:59:00,1.2148,1.2148,1.2148,1.2148,12800000.0
2008-09-08 23:00:00,1.215,1.215,1.2148,1.2148,12800000.0
2008-09-08 23:01:00,1.2147,1.2149,1.2147,1.2147,12800000.0
2008-09-08 23:02:00,1.2149,1.2149,1.2149,1.2149,12800000.0
2008-09-08 23:03:00,1.2147,1.21502,1.2147,1.21502,12800000.0
2008-09-08 23:04:00,1.2149,1.21554,1.21453,1.21524,32200000.0
2008-09-08 23:05:00,1.21479,1.21479,1.2143,1.2143,15400000.0
2008-09-08 23:06:00,1.21441,1.21476,1.21441,1.21467,5200000.0
2008-09-08 23:07:00,1.21519,1.21591,1.21519,1.21591,17000000.0
2008-09-08 23:08:00,1.21534,1.21593,1.21534,1.21593,7800000.0
2008-09-08 23:09:00,1.21569,1.21618,1.2155,1.21573,19000000.0
2008-09-08 23:10:00,1.21589,1.2161,1.21571,1.21592,14000000.0
2008-09-08 23:11:00,1.21598,1.2161,1.21576,1.21596,9800000.0
2008-09-08 23:12:00,1.21589,1.21599,1.21555,1.21556,10400000.0
2008-09-08 23:13:00,1.21521,1.21525,1.21501,1.21525,12000000.0
2008-09-08 23:14:00,1.21514,1.21555,1.21514,1.21551,19200000.0
2008-09-08 23:15:00,1.21542,1.21564,1.21519,1.21532,11000000.0
2008-09-08 23:16:00,1.21523,1.21591,1.21513,1.21591,12600000.0
2008-09-08 23:17:00,1.21643,1.21658,1.2161,1.21631,13400000.0
2008-09-08 23:18:00,1.2159,1.2169,1.2159,1.2165,2600000.0
2008-09-08 23:19:00,1.21621,1.21627,1.21621,1.21627,2600000.0
2008-09-08 23:20:00,1.21672,1.2168,1.21639,1.2168,12600000.0
2008-09-08 23:21:00,1.21746,1.21748,1.21655,1.21682,17000000.0
2008-09-08 23:22:00,1.21667,1.2174,1.2163,1.2163,13400000.0
2008-09-08 23:23:00,1.21507,1.21528,1.21465,1.21465,11600000.0
2008-09-08 23:24:00,1.21475,1.21475,1.21444,1.21444,11800000.0
2008-09-08 23:25:00,1.21453,1.21505,1.21452,1.21505,12800000.0
2008-09-08 23:26:00,1.21551,1.2157,1.2152,1.21552,15400000.0
2008-09-08 23:27:00,1.21611,1.21611,1.21547,1.21605,8000000.0
2008-09-08 23:28:00,1.21613,1.21613,1.21563,1.21601,10000000.0
2008-09-08 23:29:00,1.21549,1.21549,1.21452,1.21452,14400000.0
2008-09-08 23:30:00,1.21502,1.21583,1.21502,1.21582,17400000.0
2008-09-08 23:31:00,1.21584,1.2163,1.21567,1.2161,27400000.0
2008-09-08 23:32:00,1.21595,1.21648,1.21595,1.21615,24000000.0
2008-09-08 23:33:00,1.2169,1.2169,1.2168,1.2168,12000000.0
2008-09-08 23:34:00,1.21587,1.21613,1.21524,1.21591,12000000.0
2008-09-08 23:35:00,1.21543,1.21576,1.21533,1.2155,17200000.0
2008-09-08 23:36:00,1.2166,1.2166,1.2166,1.2166,11800000.0
2008-09-08 23:39:00,1.21637,1.21637,1.21591,1.21598,11800000.0
2008-09-08 23:40:00,1.21609,1.21609,1.21537,1.2156,20600000.0
2008-09-08 23:41:00,1.21514,1.21563,1.21503,1.21506,17000000.0
2008-09-08 23:43:00,1.21532,1.21592,1.21532,1.21542,25600000.0
2008-09-08 23:44:00,1.2161,1.2163,1.2161,1.2163,12800000.0
2008-09-08 23:48:00,1.2162,1.2162,1.2161,1.2161,12800000.0
2008-09-08 23:49:00,1.21586,1.21612,1.21546,1.21546,12800000.0
2008-09-08 23:50:00,1.21591,1.21621,1.21556,1.21567,9400000.0
2008-09-08 23:51:00,1.21542,1.21568,1.21505,1.21558,7200000.0
2008-09-08 23:52:00,1.21558,1.21576,1.21511,1.21562,20000000.0
2008-09-08 23:53:00,1.21491,1.21528,1.21491,1.21501,15600000.0
2008-09-08 23:54:00,1.21469,1.2152,1.21456,1.21502,19400000.0
2008-09-08 23:55:00,1.21494,1.21517,1.21449,1.21449,10400000.0
2008-09-08 23:56:00,1.2152,1.21566,1.21504,1.21544,16000000.0
2008-09-08 23:57:00,1.21517,1.21593,1.21517,1.21518,12000000.0
2008-09-08 23:58:00,1.21524,1.21571,1.21513,1.21552,23000000.0
2008-09-08 23:59:00,1.2157,1.21599,1.21557,1.21557,11200000.0
2008-09-09 00:00:00,1.2162,1.2163,1.2162,1.2162,14000000.0
2008-09-09 00:01:00,1.2157,1.21589,1.21544,1.21582,14000000.0
2008-09-09 00:02:00,1.2163,1.2163,1.2162,1.2162,13800000.0
2008-09-09 00:03:00,1.21568,1.21586,1.21521,1.21521,13800000.0
2008-09-09 00:04:00,1.21536,1.21603,1.21536,1.21554,12200000.0
2008-09-09 00:05:00,1.21542,1.21578,1.21505,1.21538,9400000.0
2008-09-09 00:06:00,1.21545,1.21548,1.21534,1.21548,14800000.0
2008-09-09 00:07:00,1.21558,1.21558,1.21469,1.21541,15200000.0
2008-09-09 00:08:00,1.2152,1.21521,1.21489,1.21489,20200000.0
2008-09-09 00:09:00,1.21549,1.21549,1.21498,1.21519,23600000.0
2008-09-09 00:10:00,1.216,1.2161,1.2159,1.2161,19600000.0
2008-09-09 00:11:00,1.21533,1.21564,1.21526,1.21527,19600000.0
2008-09-09 00:12:00,1.21533,1.21533,1.21419,1.21468,13600000.0
2008-09-09 00:13:00,1.21498,1.21522,1.2146,1.21522,27800000.0
2008-09-09 00:14:00,1.21518,1.21557,1.21518,1.21532,14200000.0
2008-09-09 00:15:00,1.21525,1.21551,1.21496,1.21537,11600000.0
2008-09-09 00:16:00,1.21531,1.21545,1.21484,1.21523,19200000.0
2008-09-09 00:17:00,1.2152,1.21583,1.2152,1.21583,12000000.0
2008-09-09 00:18:00,1.21578,1.21657,1.21578,1.21657,18600000.0
2008-09-09 00:19:00,1.21664,1.21719,1.21656,1.21687,19000000.0
2008-09-09 00:20:00,1.21624,1.21661,1.21588,1.21649,24600000.0
2008-09-09 00:21:00,1.21674,1.21723,1.21662,1.21723,11600000.0
2008-09-09 00:22:00,1.21654,1.21654,1.21569,1.2159,19200000.0
2008-09-09 00:23:00,1.21602,1.2164,1.21598,1.21624,8400000.0
2008-09-09 00:24:00,1.21584,1.21648,1.21584,1.21599,13200000.0
2008-09-09 00:25:00,1.21626,1.21654,1.21613,1.21633,12600000.0
2008-09-09 00:26:00,1.21624,1.21653,1.21624,1.21647,9400000.0
2008-09-09 00:27:00,1.21711,1.21711,1.21631,1.21631,13400000.0
2008-09-09 00:28:00,1.2168,1.2168,1.2168,1.2168,19200000.0
2008-09-09 00:29:00,1.21581,1.21581,1.21523,1.21537,19200000.0
2008-09-09 00:30:00,1.21506,1.21523,1.21483,1.21483,23400000.0
2008-09-09 00:31:00,1.21474,1.21478,1.21415,1.21441,21600000.0
2008-09-09 00:32:00,1.21439,1.21485,1.21439,1.2144,23200000.0
2008-09-09 00:33:00,1.21479,1.21479,1.21426,1.21434,16600000.0
2008-09-09 00:34:00,1.21426,1.21452,1.21418,1.21452,11800000.0
2008-09-09 00:35:00,1.21482,1.21493,1.21444,1.21459,16400000.0
2008-09-09 00:36:00,1.21432,1.2149,1.21432,1.2149,19400000.0
2008-09-09 00:37:00,1.21522,1.21545,1.21493,1.21545,19400000.0
2008-09-09 00:38:00,1.2156,1.21609,1.2156,1.21609,23600000.0
2008-09-09 00:39:00,1.2166,1.2166,1.2166,1.2166,14400000.0
2008-09-09 00:40:00,1.21605,1.21633,1.21576,1.21592,14400000.0
2008-09-09 00:41:00,1.21673,1.21711,1.21642,1.21661,18800000.0
2008-09-09 00:42:00,1.2166,1.2168,1.2166,1.2168,19200000.0
2008-09-09 00:43:00,1.21641,1.21668,1.21617,1.21624,19200000.0
2008-09-09 00:44:00,1.2162,1.21644,1.21613,1.21618,12200000.0
2008-09-09 00:45:00,1.21568,1.21593,1.21559,1.21575,24600000.0
2008-09-09 00:46:00,1.21623,1.21627,1.2155,1.2155,29400000.0
2008-09-09 00:47:00,1.2168,1.2169,1.2167,1.2168,22400000.0
2008-09-09 00:49:00,1.2169,1.217,1.2167,1.217,22400000.0
2008-09-09 00:50:00,1.21615,1.21634,1.21606,1.2163,22400000.0
2008-09-09 00:51:00,1.21546,1.21605,1.21546,1.21575,15400000.0
2008-09-09 00:52:00,1.21575,1.21575,1.2149,1.21554,16600000.0
2008-09-09 00:53:00,1.21546,1.2158,1.21546,1.21562,23000000.0
2008-09-09 00:54:00,1.21505,1.2157,1.21484,1.21566,22600000.0
2008-09-09 00:55:00,1.21547,1.21547,1.21507,1.21539,16000000.0
2008-09-09 00:56:00,1.21539,1.21554,1.21504,1.21534,15200000.0
2008-09-09 00:57:00,1.21558,1.21571,1.21498,1.21533,16800000.0
2008-09-09 00:58:00,1.2159,1.216,1.2159,1.216,14600000.0
2008-09-09 00:59:00,1.21489,1.21526,1.21478,1.21478,14600000.0
2008-09-09 01:00:00,1.21481,1.21526,1.21481,1.21526,11000000.0
2008-09-09 01:01:00,1.21534,1.21561,1.21495,1.21527,12200000.0
2008-09-09 01:02:00,1.21497,1.21524,1.21466,1.21495,9400000.0
2008-09-09 01:03:00,1.21532,1.21564,1.21515,1.21539,14200000.0
2008-09-09 01:04:00,1.21562,1.21562,1.21528,1.21537,13600000.0
2008-09-09 01:05:00,1.2164,1.2166,1.2164,1.2165,11600000.0
2008-09-09 01:06:00,1.21583,1.21588,1.21558,1.2158,11600000.0
2008-09-09 01:07:00,1.21578,1.2163,1.21553,1.21601,12600000.0
2008-09-09 01:08:00,1.21565,1.21568,1.2151,1.21511,15800000.0
2008-09-09 01:09:00,1.2157,1.21581,1.21513,1.21513,10000000.0
2008-09-09 01:10:00,1.21506,1.21578,1.21491,1.21491,13400000.0
2008-09-09 01:11:00,1.21536,1.21624,1.21536,1.21608,21600000.0
2008-09-09 01:13:00,1.21535,1.21607,1.21529,1.21552,19000000.0
2008-09-09 01:14:00,1.21559,1.21559,1.21518,1.21528,13000000.0
2008-09-09 01:15:00,1.21572,1.2162,1.2155,1.2162,28400000.0
2008-09-09 01:16:00,1.21639,1.2164,1.21616,1.2164,3600000.0
2008-09-09 01:17:00,1.2166,1.2167,1.2166,1.2167,21400000.0
2008-09-09 01:18:00,1.21593,1.2161,1.21539,1.21583,21400000.0
2008-09-09 01:19:00,1.2166,1.2166,1.2166,1.2166,16800000.0
2008-09-09 01:20:00,1.21578,1.21605,1.21574,1.21592,16800000.0
2008-09-09 01:21:00,1.21596,1.21634,1.21587,1.21615,14200000.0
2008-09-09 01:22:00,1.21612,1.21624,1.21544,1.21544,11800000.0
2008-09-09 01:23:00,1.21511,1.21572,1.21495,1.21523,20600000.0
2008-09-09 01:24:00,1.21542,1.21549,1.21513,1.21513,16800000.0
2008-09-09 01:25:00,1.21458,1.21507,1.21458,1.21507,19600000.0
2008-09-09 01:26:00,1.21503,1.21522,1.2149,1.21515,17400000.0
2008-09-09 01:27:00,1.21509,1.21523,1.21494,1.21518,26600000.0
2008-09-09 01:28:00,1.215,1.21519,1.21458,1.21499,14600000.0
2008-09-09 01:29:00,1.21516,1.21566,1.21497,1.21517,11400000.0
2008-09-09 01:30:00,1.21485,1.21526,1.21473,1.21526,26600000.0
2008-09-09 01:31:00,1.21506,1.21537,1.21483,1.21519,20000000.0
2008-09-09 01:32:00,1.21494,1.21494,1.21465,1.21468,14000000.0
2008-09-09 01:33:00,1.21534,1.21563,1.21524,1.21548,14000000.0
2008-09-09 01:34:00,1.21569,1.2157,1.21535,1.21555,27200000.0
2008-09-09 01:35:00,1.21502,1.21538,1.2146,1.21522,18200000.0
2008-09-09 01:36:00,1.21516,1.21529,1.215,1.215,25400000.0
2008-09-09 01:37:00,1.21482,1.21522,1.21444,1.21449,27000000.0
2008-09-09 01:38:00,1.21481,1.21502,1.21441,1.21441,8400000.0
2008-09-09 01:39:00,1.21495,1.21541,1.21487,1.21487,12200000.0
2008-09-09 01:40:00,1.21525,1.2156,1.21525,1.2156,12400000.0
2008-09-09 01:41:00,1.21507,1.21538,1.21478,1.21511,12600000.0
2008-09-09 01:42:00,1.2153,1.21557,1.21507,1.21507,15800000.0
2008-09-09 01:43:00,1.21442,1.21445,1.21402,1.21413,20400000.0
2008-09-09 01:44:00,1.21486,1.215,1.21427,1.21471,22400000.0
2008-09-09 01:45:00,1.2144,1.21485,1.2144,1.21477,14800000.0
2008-09-09 01:46:00,1.21445,1.21488,1.21445,1.21488,7600000.0
2008-09-09 01:47:00,1.21461,1.21494,1.21457,1.21494,14200000.0
2008-09-09 01:48:00,1.21518,1.21531,1.21483,1.21483,21600000.0
2008-09-09 01:49:00,1.21512,1.21558,1.21512,1.21558,7200000.0
2008-09-09 01:50:00,1.21537,1.21551,1.21524,1.21551,18200000.0
2008-09-09 01:51:00,1.21555,1.21569,1.21506,1.21543,12600000.0
2008-09-09 01:52:00,1.21513,1.21522,1.21503,1.21506,11000000.0
2008-09-09 01:53:00,1.21552,1.21575,1.2151,1.21521,17600000.0
2008-09-09 01:54:00,1.21558,1.2159,1.21524,1.21558,14800000.0
2008-09-09 01:55:00,1.216,1.2162,1.216,1.2162,28400000.0
2008-09-09 01:56:00,1.21544,1.21575,1.2154,1.21556,28400000.0
2008-09-09 01:57:00,1.21611,1.21642,1.21576,1.21587,13000000.0
2008-09-09 01:58:00,1.21613,1.21653,1.21574,1.21584,14800000.0
2008-09-09 01:59:00,1.2161,1.2163,1.21554,1.21574,19000000.0
2008-09-09 02:00:00,1.21605,1.21605,1.21566,1.2159,12600000.0
2008-09-09 02:01:00,1.21566,1.21625,1.21535,1.21535,46800000.0
2008-09-09 02:02:00,1.21539,1.21549,1.21511,1.21515,42400000.0
2008-09-09 02:03:00,1.21511,1.21588,1.21496,1.21584,37000000.0
2008-09-09 02:04:00,1.21579,1.21585,1.21553,1.21557,11800000.0
2008-09-09 02:05:00,1.2163,1.2164,1.2163,1.2163,26000000.0
2008-09-09 02:06:00,1.21543,1.21584,1.21536,1.21584,26000000.0
2008-09-09 02:07:00,1.21608,1.21608,1.2157,1.21572,13600000.0
2008-09-09 02:08:00,1.2164,1.2167,1.2164,1.2167,18800000.0
2008-09-09 02:09:00,1.21616,1.21623,1.21572,1.21572,18800000.0
2008-09-09 02:10:00,1.21558,1.21561,1.21548,1.21554,13600000.0
2008-09-09 02:11:00,1.21546,1.21569,1.21531,1.21553,38200000.0
2008-09-09 02:12:00,1.21566,1.21586,1.21566,1.21586,20000000.0
2008-09-09 02:13:00,1.21625,1.21625,1.21572,1.21572,3600000.0
2008-09-09 02:14:00,1.21556,1.21631,1.21556,1.21601,21800000.0
2008-09-09 02:15:00,1.21553,1.21653,1.21553,1.21606,16200000.0
2008-09-09 02:16:00,1.21609,1.2166,1.21607,1.21616,48200000.0
2008-09-09 02:17:00,1.21572,1.21604,1.21548,1.21578,88200000.0
2008-09-09 02:18:00,1.2158,1.21581,1.21543,1.21543,66800000.0
2008-09-09 02:19:00,1.2164,1.2164,1.2164,1.2164,11200000.0
2008-09-09 02:20:00,1.21603,1.21603,1.21555,1.21589,11200000.0
2008-09-09 02:21:00,1.21643,1.21655,1.21624,1.21655,23800000.0
2008-09-09 02:22:00,1.21625,1.21668,1.21622,1.21658,13600000.0
2008-09-09 02:23:00,1.21596,1.2161,1.21528,1.21528,4200000.0
2008-09-09 02:24:00,1.21576,1.21602,1.21569,1.21602,38600000.0
2008-09-09 02:25:00,1.21582,1.21583,1.2155,1.21573,9400000.0
2008-09-09 02:26:00,1.21563,1.2163,1.21551,1.21593,29600000.0
2008-09-09 02:27:00,1.21541,1.21595,1.21497,1.21539,65000000.0
2008-09-09 02:28:00,1.21549,1.21582,1.21542,1.21561,16800000.0
2008-09-09 02:29:00,1.21605,1.21605,1.21576,1.21589,18200000.0
2008-09-09 02:30:00,1.21644,1.21663,1.21607,1.21613,15800000.0
2008-09-09 02:31:00,1.21549,1.21648,1.21549,1.21648,26400000.0
2008-09-09 02:32:00,1.21632,1.2166,1.21571,1.21625,58800000.0
2008-09-09 02:33:00,1.21583,1.21629,1.2155,1.2155,49200000.0
2008-09-09 02:34:00,1.21596,1.21632,1.21553,1.21631,16400000.0
2008-09-09 02:35:00,1.21621,1.21651,1.21591,1.21591,9200000.0
2008-09-09 02:36:00,1.21649,1.21661,1.21636,1.21636,17800000.0
2008-09-09 02:37:00,1.21624,1.21634,1.216,1.216,29800000.0
2008-09-09 02:38:00,1.2156,1.21562,1.21539,1.21539,6800000.0
2008-09-09 02:39:00,1.21558,1.2156,1.2151,1.2156,9200000.0
2008-09-09 02:40:00,1.21562,1.21562,1.21508,1.21542,32000000.0
2008-09-09 02:41:00,1.21513,1.21564,1.21504,1.21564,11200000.0
2008-09-09 02:42:00,1.216,1.216,1.216,1.216,19600000.0
2008-09-09 02:43:00,1.21523,1.21546,1.21523,1.21546,19600000.0
2008-09-09 02:44:00,1.21579,1.21592,1.2156,1.21575,11000000.0
2008-09-09 02:45:00,1.2161,1.2162,1.2161,1.2162,10600000.0
2008-09-09 02:46:00,1.21527,1.21582,1.21527,1.21563,10600000.0
2008-09-09 02:47:00,1.21592,1.21618,1.21563,1.21589,81800000.0
2008-09-09 02:48:00,1.21596,1.21596,1.21496,1.21496,10800000.0
2008-09-09 02:49:00,1.21514,1.21539,1.21487,1.21539,11600000.0
2008-09-09 02:50:00,1.21515,1.21551,1.21515,1.21527,10800000.0
2008-09-09 02:51:00,1.21531,1.21639,1.21531,1.21612,22400000.0
2008-09-09 02:52:00,1.21608,1.21636,1.21595,1.21636,33400000.0
2008-09-09 02:53:00,1.21624,1.21655,1.21591,1.21655,13800000.0
2008-09-09 02:54:00,1.21619,1.21619,1.21566,1.21585,60600000.0
2008-09-09 02:55:00,1.21575,1.21614,1.21572,1.21572,6200000.0
2008-09-09 02:56:00,1.21632,1.21632,1.21557,1.21564,24000000.0
2008-09-09 02:57:00,1.21531,1.21531,1.21468,1.21468,84000000.0
2008-09-09 02:58:00,1.21469,1.21549,1.21469,1.21549,23000000.0
2008-09-09 02:59:00,1.21582,1.21631,1.21553,1.2159,25000000.0
2008-09-09 03:00:00,1.21558,1.21606,1.21482,1.21482,52800000.0
2008-09-09 03:01:00,1.21515,1.21526,1.21475,1.21526,14400000.0
2008-09-09 03:02:00,1.2144,1.21477,1.21439,1.21459,95700000.0
2008-09-09 03:03:00,1.21529,1.21553,1.21461,1.21506,37200000.0
2008-09-09 03:04:00,1.21499,1.21499,1.21436,1.21436,11200000.0
2008-09-09 03:05:00,1.21393,1.21435,1.21393,1.21424,14200000.0
2008-09-09 03:06:00,1.21488,1.21488,1.21406,1.21433,15200000.0
2008-09-09 03:07:00,1.21436,1.21436,1.21377,1.21426,13200000.0
2008-09-09 03:08:00,1.21444,1.21486,1.21422,1.21486,10000000.0
2008-09-09 03:09:00,1.21421,1.21459,1.21401,1.21448,11200000.0
2008-09-09 03:10:00,1.21488,1.21488,1.21466,1.21466,2600000.0
2008-09-09 03:11:00,1.21499,1.21513,1.21473,1.21502,19800000.0
2008-09-09 03:12:00,1.21467,1.21535,1.21467,1.21498,9800000.0
2008-09-09 03:13:00,1.21489,1.21546,1.21489,1.2153,8400000.0
2008-09-09 03:14:00,1.21587,1.21587,1.2153,1.2153,11800000.0
2008-09-09 03:15:00,1.21519,1.21526,1.21499,1.21499,21800000.0
2008-09-09 03:16:00,1.21504,1.21544,1.21504,1.2152,16800000.0
2008-09-09 03:17:00,1.21529,1.21588,1.21514,1.21514,13800000.0
2008-09-09 03:18:00,1.21474,1.21495,1.21461,1.21483,10200000.0
2008-09-09 03:19:00,1.21499,1.21499,1.21434,1.21446,43400000.0
2008-09-09 03:20:00,1.2152,1.21541,1.21513,1.21514,14600000.0
2008-09-09 03:21:00,1.21495,1.21521,1.21436,1.21521,20600000.0
2008-09-09 03:22:00,1.21464,1.21464,1.21428,1.21428,10200000.0
2008-09-09 03:23:00,1.21437,1.21464,1.21389,1.21389,20400000.0
2008-09-09 03:24:00,1.21393,1.21421,1.21391,1.21421,15200000.0
2008-09-09 03:25:00,1.2143,1.2143,1.21392,1.21392,7200000.0
2008-09-09 03:26:00,1.21411,1.21477,1.21407,1.21448,16600000.0
2008-09-09 03:27:00,1.214,1.214,1.21348,1.2136,10600000.0
2008-09-09 03:28:00,1.214,1.214,1.21353,1.21353,14800000.0
2008-09-09 03:29:00,1.21313,1.21384,1.21311,1.21346,16000000.0
2008-09-09 03:30:00,1.21307,1.21396,1.21307,1.21377,9600000.0
2008-09-09 03:31:00,1.2141,1.21431,1.21406,1.21422,9400000.0
2008-09-09 03:32:00,1.21408,1.21473,1.21406,1.21406,17600000.0
2008-09-09 03:33:00,1.21416,1.21508,1.21416,1.21463,32800000.0
2008-09-09 03:34:00,1.21503,1.21562,1.21503,1.21528,11000000.0
2008-09-09 03:35:00,1.21542,1.21572,1.21523,1.21572,6600000.0
2008-09-09 03:36:00,1.21534,1.21579,1.21528,1.21555,15200000.0
2008-09-09 03:37:00,1.2157,1.216,1.2156,1.216,20600000.0
2008-09-09 03:38:00,1.21549,1.21573,1.2153,1.21552,41000000.0
2008-09-09 03:39:00,1.21523,1.21544,1.21523,1.21543,15600000.0
2008-09-09 03:40:00,1.2158,1.21625,1.21568,1.21581,22200000.0
2008-09-09 03:41:00,1.21538,1.21538,1.21466,1.21466,11000000.0
2008-09-09 03:42:00,1.21456,1.21519,1.21456,1.21518,18000000.0
2008-09-09 03:43:00,1.21565,1.21588,1.21507,1.21551,17200000.0
2008-09-09 03:44:00,1.21551,1.21578,1.21538,1.21578,5800000.0
2008-09-09 03:45:00,1.21615,1.21628,1.21582,1.2161,9600000.0
2008-09-09 03:46:00,1.21597,1.21636,1.21597,1.21602,32000000.0
2008-09-09 03:47:00,1.21587,1.21653,1.21587,1.21624,11400000.0
2008-09-09 03:48:00,1.21603,1.21632,1.21593,1.21604,20800000.0
2008-09-09 03:49:00,1.21598,1.21652,1.21598,1.21611,8200000.0
2008-09-09 03:50:00,1.21577,1.21577,1.21541,1.21541,22600000.0
2008-09-09 03:51:00,1.21622,1.21645,1.21582,1.21582,18600000.0
2008-09-09 03:52:00,1.21613,1.21658,1.21613,1.21629,20400000.0
2008-09-09 03:53:00,1.21666,1.2169,1.21637,1.21643,9800000.0
2008-09-09 03:54:00,1.21587,1.21609,1.2154,1.2154,21200000.0
2008-09-09 03:55:00,1.21573,1.21593,1.21541,1.21565,18000000.0
2008-09-09 03:56:00,1.21597,1.21645,1.21553,1.21606,21800000.0
2008-09-09 03:57:00,1.21566,1.21644,1.21548,1.21632,21000000.0
2008-09-09 03:58:00,1.21693,1.21693,1.21569,1.21609,24000000.0
2008-09-09 03:59:00,1.21684,1.21718,1.21653,1.21718,15000000.0
2008-09-09 04:00:00,1.21712,1.21743,1.21693,1.21693,10600000.0
2008-09-09 04:01:00,1.21707,1.21716,1.21689,1.21716,11800000.0
2008-09-09 04:02:00,1.21728,1.21734,1.21694,1.21694,13000000.0
2008-09-09 04:03:00,1.21651,1.21727,1.21651,1.2168,10400000.0
2008-09-09 04:04:00,1.21656,1.21691,1.21621,1.21659,17400000.0
2008-09-09 04:05:00,1.21692,1.2171,1.21653,1.21653,9000000.0
2008-09-09 04:06:00,1.21645,1.21645,1.21548,1.21548,64000000.0
2008-09-09 04:07:00,1.21547,1.2161,1.21547,1.2161,5800000.0
2008-09-09 04:08:00,1.21629,1.21629,1.21596,1.21599,49300000.0
2008-09-09 04:09:00,1.21622,1.2165,1.21615,1.21615,18300000.0
2008-09-09 04:10:00,1.21651,1.21655,1.21607,1.21655,12400000.0
2008-09-09 04:11:00,1.21632,1.21654,1.21588,1.2162,26800000.0
2008-09-09 04:12:00,1.21622,1.2164,1.21616,1.2164,32400000.0
2008-09-09 04:13:00,1.21628,1.21628,1.21596,1.216,35200000.0
2008-09-09 04:14:00,1.21585,1.21592,1.21575,1.21575,58200000.0
2008-09-09 04:15:00,1.21592,1.21642,1.21592,1.21624,14000000.0
2008-09-09 04:16:00,1.21629,1.21645,1.2158,1.21645,9000000.0
2008-09-09 04:17:00,1.21627,1.21671,1.21627,1.21651,7600000.0
2008-09-09 04:18:00,1.21609,1.21653,1.21609,1.21614,9800000.0
2008-09-09 04:19:00,1.21586,1.21681,1.21586,1.21681,6600000.0
2008-09-09 04:20:00,1.21641,1.21651,1.21641,1.21651,3200000.0
2008-09-09 04:21:00,1.2159,1.21647,1.2159,1.21639,18200000.0
2008-09-09 04:22:00,1.21624,1.21708,1.21624,1.21631,12600000.0
2008-09-09 04:23:00,1.21609,1.21641,1.21559,1.2157,23200000.0
2008-09-09 04:24:00,1.21602,1.21614,1.21583,1.21583,15400000.0
2008-09-09 04:25:00,1.2159,1.21649,1.21586,1.21638,13600000.0
2008-09-09 04:26:00,1.216,1.216,1.21547,1.21567,12000000.0
2008-09-09 04:27:00,1.21552,1.2164,1.21552,1.21599,12200000.0
2008-09-09 04:28:00,1.21631,1.21653,1.21601,1.21601,15400000.0
2008-09-09 04:29:00,1.21585,1.21652,1.21574,1.21601,11800000.0
2008-09-09 04:30:00,1.21605,1.21605,1.21566,1.216,8000000.0
2008-09-09 04:31:00,1.21554,1.21558,1.21496,1.21497,10200000.0
2008-09-09 04:32:00,1.21536,1.21626,1.2153,1.21626,13400000.0
2008-09-09 04:33:00,1.21614,1.21632,1.21553,1.21594,13000000.0
2008-09-09 04:34:00,1.21609,1.21664,1.21578,1.2164,22200000.0
2008-09-09 04:35:00,1.21634,1.21634,1.21601,1.21611,15200000.0
2008-09-09 04:36:00,1.2158,1.21673,1.2157,1.21612,81600000.0
2008-09-09 04:37:00,1.2156,1.21581,1.21532,1.21532,26000000.0
2008-09-09 04:38:00,1.21564,1.21603,1.21543,1.21603,10000000.0
2008-09-09 04:39:00,1.2169,1.21718,1.21675,1.21675,15200000.0
2008-09-09 04:40:00,1.21628,1.21653,1.2158,1.21642,19400000.0
2008-09-09 04:41:00,1.21589,1.21589,1.21566,1.21575,24600000.0
2008-09-09 04:42:00,1.21589,1.21643,1.21579,1.21592,12000000.0
2008-09-09 04:43:00,1.21538,1.21538,1.21492,1.21517,23400000.0
2008-09-09 04:44:00,1.21513,1.21552,1.21481,1.21526,21000000.0
2008-09-09 04:45:00,1.21516,1.21561,1.2149,1.21561,8200000.0
2008-09-09 04:46:00,1.21581,1.21642,1.2155,1.21585,18200000.0
2008-09-09 04:47:00,1.21546,1.21546,1.21482,1.21482,14600000.0
2008-09-09 04:48:00,1.21472,1.21482,1.21409,1.21409,28800000.0
2008-09-09 04:49:00,1.21386,1.21386,1.21316,1.21316,19600000.0
2008-09-09 04:50:00,1.21295,1.21315,1.21289,1.21289,39000000.0
2008-09-09 04:51:00,1.21302,1.21368,1.21302,1.21316,25600000.0
2008-09-09 04:52:00,1.2127,1.21344,1.2127,1.21344,27600000.0
2008-09-09 04:53:00,1.21308,1.2133,1.21285,1.21297,10800000.0
2008-09-09 04:54:00,1.21314,1.21314,1.21238,1.21254,25400000.0
2008-09-09 04:55:00,1.212,1.21275,1.212,1.21275,16200000.0
2008-09-09 04:56:00,1.21321,1.21321,1.21253,1.21253,14200000.0
2008-09-09 04:57:00,1.21272,1.21351,1.21272,1.2129,18000000.0
2008-09-09 04:58:00,1.21276,1.21276,1.21247,1.21249,9200000.0
2008-09-09 04:59:00,1.21299,1.21306,1.21285,1.21304,75800000.0
2008-09-09 05:00:00,1.21331,1.21369,1.2131,1.21369,78800000.0
2008-09-09 05:01:00,1.21382,1.21382,1.21328,1.21357,9800000.0
2008-09-09 05:02:00,1.21326,1.21371,1.21318,1.21318,64200000.0
2008-09-09 05:03:00,1.21345,1.21348,1.21299,1.21318,16800000.0
2008-09-09 05:04:00,1.2129,1.21376,1.2129,1.21376,14600000.0
2008-09-09 05:05:00,1.21379,1.21401,1.21377,1.21401,19400000.0
2008-09-09 05:06:00,1.21459,1.21483,1.21435,1.21476,13200000.0
2008-09-09 05:07:00,1.21495,1.21495,1.21423,1.21423,22600000.0
2008-09-09 05:08:00,1.21404,1.21451,1.21404,1.21422,16800000.0
2008-09-09 05:09:00,1.21448,1.21574,1.21448,1.21529,15400000.0
2008-09-09 05:10:00,1.2143,1.21487,1.21408,1.21472,26200000.0
2008-09-09 05:11:00,1.2148,1.21526,1.21471,1.21498,64200000.0
2008-09-09 05:12:00,1.21479,1.21493,1.21422,1.21444,22800000.0
2008-09-09 05:13:00,1.21446,1.21446,1.21413,1.2143,18000000.0
2008-09-09 05:14:00,1.21427,1.21427,1.21397,1.21404,31800000.0
2008-09-09 05:15:00,1.21373,1.21435,1.21343,1.21435,11200000.0
2008-09-09 05:16:00,1.21367,1.21368,1.21304,1.21366,57800000.0
2008-09-09 05:17:00,1.21297,1.21315,1.21244,1.21311,14400000.0
2008-09-09 05:18:00,1.21368,1.2138,1.21333,1.21362,32400000.0
2008-09-09 05:19:00,1.21418,1.21525,1.21418,1.21525,111600000.0
2008-09-09 05:20:00,1.21489,1.21515,1.21489,1.2151,50800000.0
2008-09-09 05:21:00,1.2152,1.2152,1.21487,1.21505,6200000.0
2008-09-09 05:22:00,1.21456,1.21486,1.21429,1.21429,34400000.0
2008-09-09 05:23:00,1.21416,1.21416,1.21375,1.21416,16000000.0
2008-09-09 05:24:00,1.21392,1.21496,1.21384,1.21496,8200000.0
2008-09-09 05:25:00,1.21419,1.21422,1.21384,1.21422,11000000.0
2008-09-09 05:26:00,1.21488,1.21552,1.21488,1.21552,109400000.0
2008-09-09 05:27:00,1.2156,1.2156,1.21454,1.21454,104800000.0
2008-09-09 05:28:00,1.21437,1.21484,1.21437,1.21448,93600000.0
2008-09-09 05:29:00,1.21447,1.21494,1.21415,1.21415,15400000.0
2008-09-09 05:30:00,1.21471,1.21531,1.21471,1.21513,17600000.0
2008-09-09 05:31:00,1.21462,1.21521,1.21418,1.21418,112400000.0
2008-09-09 05:32:00,1.21444,1.21469,1.21402,1.21402,10400000.0
2008-09-09 05:33:00,1.21418,1.21462,1.21414,1.21455,55800000.0
2008-09-09 05:34:00,1.21461,1.21461,1.21387,1.21398,40200000.0
2008-09-09 05:35:00,1.2138,1.21431,1.21377,1.21377,20000000.0
2008-09-09 05:36:00,1.21374,1.21389,1.21366,1.21382,24400000.0
2008-09-09 05:37:00,1.21371,1.21391,1.21339,1.21356,36200000.0
2008-09-09 05:38:00,1.21394,1.21454,1.21394,1.21441,7200000.0
2008-09-09 05:39:00,1.21427,1.21427,1.21374,1.21396,13800000.0
2008-09-09 05:40:00,1.21447,1.21545,1.21447,1.21545,16000000.0
2008-09-09 05:41:00,1.21556,1.21588,1.2154,1.21588,31000000.0
2008-09-09 05:42:00,1.21578,1.21593,1.21534,1.21551,18600000.0
2008-09-09 05:43:00,1.21527,1.21583,1.21518,1.21555,16800000.0
2008-09-09 05:44:00,1.21532,1.21609,1.21524,1.21607,84600000.0
2008-09-09 05:45:00,1.21552,1.21577,1.21517,1.21543,19000000.0
2008-09-09 05:46:00,1.21548,1.21548,1.21464,1.21464,16200000.0
2008-09-09 05:47:00,1.21496,1.215,1.2144,1.2145,68000000.0
2008-09-09 05:48:00,1.21506,1.21595,1.21506,1.2156,65600000.0
2008-09-09 05:49:00,1.21503,1.21506,1.21475,1.21475,4200000.0
2008-09-09 05:50:00,1.21467,1.21524,1.21461,1.21489,90600000.0
2008-09-09 05:51:00,1.2155,1.2157,1.2154,1.2157,16600000.0
2008-09-09 05:52:00,1.21512,1.21512,1.21446,1.21455,16600000.0
2008-09-09 05:53:00,1.21518,1.21548,1.21518,1.21523,24400000.0
2008-09-09 05:54:00,1.216,1.216,1.2158,1.2158,43400000.0
2008-09-09 05:55:00,1.21533,1.21533,1.21477,1.21489,43400000.0
2008-09-09 05:56:00,1.21496,1.21527,1.21496,1.21527,8800000.0
2008-09-09 05:57:00,1.21524,1.2154,1.21504,1.21533,31600000.0
2008-09-09 05:58:00,1.21543,1.21543,1.2147,1.21537,11000000.0
2008-09-09 05:59:00,1.21542,1.2156,1.215,1.21528,13200000.0
2008-09-09 06:00:00,1.21519,1.21524,1.21509,1.21509,24600000.0
2008-09-09 06:01:00,1.21569,1.21582,1.21563,1.21576,15600000.0
2008-09-09 06:02:00,1.21574,1.21582,1.2155,1.2155,23200000.0
2008-09-09 06:03:00,1.2157,1.2157,1.2147,1.21474,11000000.0
2008-09-09 06:04:00,1.21426,1.21441,1.21417,1.21417,21000000.0
2008-09-09 06:05:00,1.21525,1.21528,1.21473,1.21473,10000000.0
2008-09-09 06:06:00,1.21496,1.21531,1.21465,1.2151,9200000.0
2008-09-09 06:07:00,1.21468,1.21474,1.21443,1.21449,35800000.0
2008-09-09 06:08:00,1.21455,1.21487,1.21446,1.21449,110600000.0
2008-09-09 06:09:00,1.21443,1.21506,1.21442,1.2147,135900000.0
2008-09-09 06:10:00,1.21502,1.21506,1.21473,1.21486,13800000.0
2008-09-09 06:11:00,1.21432,1.21497,1.21432,1.21435,52000000.0
2008-09-09 06:12:00,1.21446,1.215,1.21443,1.21443,17800000.0
2008-09-09 06:13:00,1.21447,1.21477,1.21402,1.21402,14800000.0
2008-09-09 06:14:00,1.21433,1.21483,1.21402,1.21483,30600000.0
2008-09-09 06:15:00,1.21516,1.21516,1.2146,1.2148,11600000.0
2008-09-09 06:16:00,1.21489,1.21495,1.21489,1.21495,11400000.0
2008-09-09 06:17:00,1.21445,1.21451,1.21429,1.21451,14000000.0
2008-09-09 06:18:00,1.21411,1.21439,1.21374,1.21374,18000000.0
2008-09-09 06:19:00,1.21369,1.21407,1.2134,1.21361,13600000.0
2008-09-09 06:20:00,1.21408,1.2146,1.21386,1.21395,14200000.0
2008-09-09 06:21:00,1.21425,1.21486,1.21415,1.21421,27000000.0
2008-09-09 06:22:00,1.21461,1.21479,1.21446,1.21459,10600000.0
2008-09-09 06:23:00,1.21449,1.21528,1.21449,1.21499,98000000.0
2008-09-09 06:24:00,1.21466,1.21475,1.21426,1.21432,62200000.0
2008-09-09 06:25:00,1.21466,1.21491,1.21441,1.21446,102800000.0
2008-09-09 06:26:00,1.21467,1.21521,1.21444,1.21494,31800000.0
2008-09-09 06:27:00,1.21441,1.21458,1.21403,1.21418,25200000.0
2008-09-09 06:28:00,1.21453,1.21453,1.21426,1.21436,33000000.0
2008-09-09 06:29:00,1.21448,1.2145,1.21383,1.21385,24200000.0
2008-09-09 06:30:00,1.21381,1.21381,1.21331,1.21381,35600000.0
2008-09-09 06:31:00,1.21351,1.21365,1.21328,1.21334,23000000.0
2008-09-09 06:32:00,1.21377,1.21377,1.21293,1.21293,13800000.0
2008-09-09 06:33:00,1.2143,1.2143,1.214,1.2142,57600000.0
2008-09-09 06:34:00,1.21357,1.21357,1.21319,1.21336,57600000.0
2008-09-09 06:35:00,1.21307,1.21348,1.21268,1.21277,19200000.0
2008-09-09 06:36:00,1.2127,1.2127,1.21192,1.21214,18000000.0
2008-09-09 06:37:00,1.21269,1.21284,1.21258,1.2127,11000000.0
2008-09-09 06:38:00,1.21248,1.2125,1.21237,1.21237,9600000.0
2008-09-09 06:39:00,1.21221,1.21236,1.21221,1.21232,44200000.0
2008-09-09 06:40:00,1.21255,1.21295,1.21253,1.21295,10800000.0
2008-09-09 06:41:00,1.21243,1.21269,1.21234,1.21268,36400000.0
2008-09-09 06:42:00,1.21292,1.21331,1.21292,1.21315,9600000.0
2008-09-09 06:43:00,1.21237,1.2126,1.21207,1.21245,45600000.0
2008-09-09 06:44:00,1.21239,1.21245,1.21209,1.21209,42800000.0
2008-09-09 06:45:00,1.21207,1.21235,1.21207,1.21215,45000000.0
2008-09-09 06:46:00,1.21242,1.21271,1.21209,1.21234,22000000.0
2008-09-09 06:47:00,1.21281,1.21281,1.21248,1.21262,25400000.0
2008-09-09 06:48:00,1.21256,1.21269,1.21215,1.21218,13600000.0
2008-09-09 06:49:00,1.2122,1.21235,1.21203,1.21219,40400000.0
2008-09-09 06:50:00,1.21266,1.21266,1.21231,1.21242,14200000.0
2008-09-09 06:51:00,1.21212,1.21212,1.21161,1.21191,39600000.0
2008-09-09 06:52:00,1.2115,1.21183,1.21135,1.2118,9200000.0
2008-09-09 06:53:00,1.21193,1.21209,1.21164,1.21198,22400000.0
2008-09-09 06:54:00,1.21152,1.212,1.21152,1.212,13800000.0
2008-09-09 06:55:00,1.2124,1.2124,1.2124,1.2124,31600000.0
2008-09-09 06:56:00,1.21254,1.21257,1.2122,1.21235,31600000.0
2008-09-09 06:57:00,1.21197,1.21232,1.21172,1.21222,174000000.0
2008-09-09 06:58:00,1.21212,1.21273,1.21212,1.21238,11000000.0
2008-09-09 06:59:00,1.21252,1.21316,1.21229,1.21292,74800000.0
2008-09-09 07:00:00,1.21326,1.21329,1.21292,1.21321,60600000.0
2008-09-09 07:01:00,1.21338,1.21373,1.21327,1.21373,30400000.0
2008-09-09 07:02:00,1.21349,1.2137,1.21335,1.21335,26800000.0
2008-09-09 07:03:00,1.21291,1.21302,1.21243,1.21243,22600000.0
2008-09-09 07:04:00,1.21246,1.21249,1.21219,1.21248,6800000.0
2008-09-09 07:05:00,1.21251,1.21253,1.21211,1.21243,23300000.0
2008-09-09 07:06:00,1.21236,1.2124,1.2121,1.2121,36800000.0
2008-09-09 07:07:00,1.21219,1.21265,1.21179,1.21228,11400000.0
2008-09-09 07:08:00,1.21209,1.21253,1.21209,1.21253,17400000.0
2008-09-09 07:09:00,1.21255,1.21273,1.21239,1.21265,18200000.0
2008-09-09 07:10:00,1.212,1.21254,1.212,1.21227,16800000.0
2008-09-09 07:11:00,1.21221,1.21278,1.21221,1.21234,14800000.0
2008-09-09 07:12:00,1.21262,1.21294,1.21239,1.21251,56400000.0
2008-09-09 07:13:00,1.21284,1.21301,1.21282,1.21294,43200000.0
2008-09-09 07:14:00,1.21301,1.21306,1.21282,1.21295,64600000.0
2008-09-09 07:15:00,1.21303,1.21309,1.21277,1.21293,64300000.0
2008-09-09 07:16:00,1.21365,1.21376,1.21322,1.21322,35000000.0
2008-09-09 07:17:00,1.21351,1.21351,1.2129,1.2129,15000000.0
2008-09-09 07:18:00,1.21302,1.21324,1.21259,1.21259,17800000.0
2008-09-09 07:19:00,1.21294,1.21359,1.2129,1.2129,79600000.0
2008-09-09 07:20:00,1.21334,1.21357,1.21319,1.21354,13400000.0
2008-09-09 07:21:00,1.2134,1.21379,1.2131,1.21344,72100000.0
2008-09-09 07:22:00,1.2134,1.21382,1.21336,1.21363,33800000.0
2008-09-09 07:23:00,1.21355,1.21375,1.21327,1.21373,10200000.0
2008-09-09 07:24:00,1.21389,1.2142,1.21389,1.21401,59600000.0
2008-09-09 07:25:00,1.21364,1.21386,1.21334,1.21366,62600000.0
2008-09-09 07:26:00,1.21353,1.214,1.21345,1.214,26000000.0
2008-09-09 07:27:00,1.21324,1.21363,1.21324,1.21363,12200000.0
2008-09-09 07:28:00,1.21406,1.2143,1.21404,1.21411,19400000.0
2008-09-09 07:29:00,1.2141,1.2141,1.21343,1.2139,38800000.0
2008-09-09 07:30:00,1.21438,1.21449,1.21415,1.21417,20600000.0
2008-09-09 07:31:00,1.2138,1.21393,1.21348,1.21374,14400000.0
2008-09-09 07:32:00,1.21431,1.21431,1.21342,1.21345,65600000.0
2008-09-09 07:33:00,1.21359,1.21361,1.2134,1.21345,17800000.0
2008-09-09 07:34:00,1.21381,1.21402,1.21339,1.21402,8400000.0
2008-09-09 07:35:00,1.21362,1.21362,1.21311,1.21341,12600000.0
2008-09-09 07:36:00,1.21344,1.21351,1.21247,1.21267,19000000.0
2008-09-09 07:37:00,1.2131,1.2131,1.21269,1.21285,27000000.0
2008-09-09 07:38:00,1.21249,1.21285,1.21228,1.21285,16800000.0
2008-09-09 07:39:00,1.21209,1.21273,1.21204,1.21248,30000000.0
2008-09-09 07:40:00,1.21272,1.21294,1.21272,1.21294,11600000.0
2008-09-09 07:41:00,1.21259,1.21259,1.2124,1.2124,2600000.0
2008-09-09 07:42:00,1.21229,1.21233,1.21185,1.21193,14600000.0
2008-09-09 07:43:00,1.21212,1.21266,1.21199,1.21236,20600000.0
2008-09-09 07:44:00,1.212,1.21293,1.21181,1.21181,79200000.0
2008-09-09 07:45:00,1.21173,1.2118,1.21156,1.2116,34400000.0
2008-09-09 07:46:00,1.21173,1.21203,1.2117,1.21174,23000000.0
2008-09-09 07:48:00,1.21215,1.2128,1.21215,1.21268,10400000.0
2008-09-09 07:49:00,1.21297,1.21325,1.2129,1.21309,19400000.0
2008-09-09 07:50:00,1.2127,1.21327,1.21214,1.21289,77800000.0
2008-09-09 07:51:00,1.21252,1.21308,1.21241,1.21284,16000000.0
2008-09-09 07:52:00,1.21283,1.21342,1.21283,1.21319,25100000.0
2008-09-09 07:53:00,1.21246,1.21246,1.21195,1.21236,22800000.0
2008-09-09 07:54:00,1.21226,1.21257,1.21183,1.21183,10600000.0
2008-09-09 07:55:00,1.2123,1.2126,1.21198,1.21247,84800000.0
2008-09-09 07:56:00,1.21199,1.21246,1.21192,1.21229,6200000.0
2008-09-09 07:57:00,1.21158,1.21208,1.21141,1.21154,18400000.0
2008-09-09 07:58:00,1.2118,1.21217,1.21149,1.21168,6600000.0
2008-09-09 07:59:00,1.21166,1.21222,1.21121,1.21159,169800000.0
2008-09-09 08:00:00,1.21148,1.21197,1.21118,1.21176,69000000.0
2008-09-09 08:01:00,1.21146,1.21191,1.21128,1.21128,9200000.0
2008-09-09 08:02:00,1.21143,1.21143,1.2109,1.21092,11200000.0
2008-09-09 08:03:00,1.21073,1.21125,1.21073,1.21108,63000000.0
2008-09-09 08:04:00,1.21164,1.21201,1.21155,1.21201,13600000.0
2008-09-09 08:05:00,1.21136,1.21213,1.21108,1.21213,16800000.0
2008-09-09 08:06:00,1.21216,1.2128,1.21189,1.21279,75000000.0
2008-09-09 08:07:00,1.21233,1.21262,1.21224,1.21243,14200000.0
2008-09-09 08:08:00,1.2125,1.21284,1.2121,1.2121,40000000.0
2008-09-09 08:09:00,1.21188,1.21231,1.21187,1.21229,37300000.0
2008-09-09 08:10:00,1.21223,1.21223,1.21136,1.21143,64600000.0
2008-09-09 08:11:00,1.21207,1.21271,1.21207,1.2127,97800000.0
2008-09-09 08:12:00,1.21226,1.21226,1.21203,1.21203,8000000.0
2008-09-09 08:13:00,1.21252,1.21252,1.21174,1.21191,19000000.0
2008-09-09 08:14:00,1.21182,1.21182,1.21127,1.21133,12400000.0
2008-09-09 08:15:00,1.21111,1.2112,1.21005,1.21005,23200000.0
2008-09-09 08:16:00,1.21006,1.21006,1.20983,1.20983,25800000.0
2008-09-09 08:17:00,1.20993,1.20993,1.20915,1.20915,7800000.0
2008-09-09 08:18:00,1.20827,1.20906,1.20827,1.20886,16800000.0
2008-09-09 08:19:00,1.2089,1.2089,1.20734,1.20734,101600000.0
2008-09-09 08:20:00,1.20714,1.20762,1.2071,1.20762,31000000.0
2008-09-09 08:21:00,1.20761,1.20761,1.20723,1.20723,12600000.0
2008-09-09 08:22:00,1.20696,1.2072,1.20655,1.20672,43600000.0
2008-09-09 08:23:00,1.20628,1.20667,1.20576,1.20576,16200000.0
2008-09-09 08:24:00,1.20569,1.20615,1.20569,1.20578,16000000.0
2008-09-09 08:25:00,1.20642,1.2066,1.20628,1.20651,14800000.0
2008-09-09 08:26:00,1.20618,1.20634,1.20549,1.20626,58800000.0
2008-09-09 08:27:00,1.20597,1.20656,1.20535,1.20656,84600000.0
2008-09-09 08:28:00,1.20723,1.20765,1.20698,1.20698,46000000.0
2008-09-09 08:29:00,1.20727,1.20727,1.20682,1.20712,19600000.0
2008-09-09 08:30:00,1.20705,1.20739,1.20704,1.20704,30000000.0
2008-09-09 08:31:00,1.20697,1.20727,1.20674,1.20691,19400000.0
2008-09-09 08:32:00,1.20733,1.20798,1.20706,1.20782,41500000.0
2008-09-09 08:33:00,1.20753,1.20762,1.20697,1.20762,18600000.0
2008-09-09 08:34:00,1.20744,1.20752,1.20722,1.20743,21000000.0
2008-09-09 08:35:00,1.20764,1.20806,1.20764,1.20783,32600000.0
2008-09-09 08:36:00,1.20776,1.20776,1.20754,1.20754,20400000.0
2008-09-09 08:37:00,1.20731,1.20753,1.20725,1.20749,79200000.0
2008-09-09 08:38:00,1.2075,1.2075,1.20723,1.20723,37800000.0
2008-09-09 08:39:00,1.20734,1.20771,1.20734,1.20771,22200000.0
2008-09-09 08:40:00,1.2078,1.20863,1.2078,1.20814,92800000.0
2008-09-09 08:41:00,1.20877,1.20946,1.20855,1.20925,63400000.0
2008-09-09 08:42:00,1.20847,1.2086,1.20808,1.20845,25000000.0
2008-09-09 08:43:00,1.20836,1.20865,1.20787,1.20832,16000000.0
2008-09-09 08:44:00,1.20756,1.20807,1.20756,1.20795,16000000.0
2008-09-09 08:45:00,1.20829,1.20843,1.20804,1.20811,67200000.0
2008-09-09 08:46:00,1.20793,1.20793,1.20765,1.20786,22400000.0
2008-09-09 08:47:00,1.20776,1.20814,1.20776,1.20814,60800000.0
2008-09-09 08:48:00,1.20833,1.20921,1.20801,1.20921,108400000.0
2008-09-09 08:49:00,1.20898,1.20909,1.20859,1.20909,19600000.0
2008-09-09 08:50:00,1.20955,1.20977,1.20946,1.2096,10400000.0
2008-09-09 08:51:00,1.20925,1.20946,1.20903,1.20946,52000000.0
2008-09-09 08:52:00,1.20941,1.20986,1.20939,1.20961,51400000.0
2008-09-09 08:53:00,1.20928,1.20937,1.20853,1.20857,119400000.0
2008-09-09 08:54:00,1.20837,1.20861,1.20837,1.20845,26000000.0
2008-09-09 08:55:00,1.20865,1.20865,1.20808,1.20854,8000000.0
2008-09-09 08:56:00,1.20814,1.20852,1.20795,1.20844,11600000.0
2008-09-09 08:57:00,1.20826,1.20838,1.20809,1.20809,23000000.0
2008-09-09 08:58:00,1.20815,1.20873,1.2081,1.2082,165400000.0
2008-09-09 08:59:00,1.20821,1.20878,1.20773,1.20852,111000000.0
2008-09-09 09:00:00,1.20795,1.20795,1.20723,1.20723,148600000.0
2008-09-09 09:01:00,1.2073,1.2073,1.20655,1.20664,65200000.0
2008-09-09 09:02:00,1.20771,1.20795,1.20745,1.20795,10400000.0
2008-09-09 09:03:00,1.20793,1.20793,1.20683,1.20683,83600000.0
2008-09-09 09:04:00,1.2071,1.20744,1.20702,1.20744,7800000.0
2008-09-09 09:05:00,1.2078,1.2078,1.20692,1.20692,68000000.0
2008-09-09 09:06:00,1.20726,1.20777,1.20722,1.20722,88000000.0
2008-09-09 09:07:00,1.20771,1.2084,1.20771,1.20826,57600000.0
2008-09-09 09:08:00,1.20758,1.20802,1.20758,1.20787,82800000.0
2008-09-09 09:09:00,1.20777,1.20816,1.20759,1.208,87900000.0
2008-09-09 09:10:00,1.20836,1.20884,1.20801,1.20884,39400000.0
2008-09-09 09:11:00,1.209,1.20918,1.20819,1.20819,21800000.0
2008-09-09 09:12:00,1.20908,1.20927,1.20873,1.20876,86600000.0
2008-09-09 09:13:00,1.20904,1.20946,1.20901,1.20946,38400000.0
2008-09-09 09:14:00,1.20937,1.20942,1.2092,1.20932,56200000.0
2008-09-09 09:15:00,1.20965,1.20965,1.20907,1.20911,41600000.0
2008-09-09 09:16:00,1.20918,1.20918,1.20799,1.20873,15300000.0
2008-09-09 09:17:00,1.20901,1.20901,1.20837,1.20837,43800000.0
2008-09-09 09:18:00,1.20834,1.20867,1.20834,1.20867,33000000.0
2008-09-09 09:19:00,1.20855,1.20855,1.20786,1.208,54600000.0
2008-09-09 09:20:00,1.20795,1.20879,1.20795,1.20879,36000000.0
2008-09-09 09:21:00,1.20865,1.20865,1.20833,1.2085,48000000.0
2008-09-09 09:22:00,1.20879,1.20899,1.20862,1.20874,60800000.0
2008-09-09 09:23:00,1.20864,1.20879,1.20836,1.20864,45600000.0
2008-09-09 09:24:00,1.20825,1.20857,1.20784,1.20817,77800000.0
2008-09-09 09:25:00,1.20824,1.20838,1.20715,1.2075,81400000.0
2008-09-09 09:26:00,1.20665,1.20673,1.20653,1.20653,75400000.0
2008-09-09 09:27:00,1.20666,1.20734,1.2066,1.20664,108800000.0
2008-09-09 09:28:00,1.2067,1.20693,1.20622,1.20693,93200000.0
2008-09-09 09:29:00,1.2066,1.20698,1.20624,1.20624,139600000.0
2008-09-09 09:30:00,1.20639,1.20709,1.20608,1.2065,155200000.0
2008-09-09 09:31:00,1.20653,1.20699,1.20616,1.20698,113000000.0
2008-09-09 09:32:00,1.20672,1.20697,1.20669,1.20674,101800000.0
2008-09-09 09:33:00,1.2066,1.20683,1.2066,1.20666,46600000.0
2008-09-09 09:34:00,1.20714,1.20714,1.20611,1.20643,14600000.0
2008-09-09 09:35:00,1.20671,1.20767,1.20658,1.20767,65000000.0
2008-09-09 09:36:00,1.20764,1.2078,1.20684,1.20755,76000000.0
2008-09-09 09:37:00,1.2072,1.2072,1.20607,1.20653,129800000.0
2008-09-09 09:38:00,1.20645,1.20705,1.2062,1.2065,62000000.0
2008-09-09 09:39:00,1.20659,1.20709,1.20659,1.20697,83800000.0
2008-09-09 09:40:00,1.20693,1.20707,1.20652,1.20668,81400000.0
2008-09-09 09:41:00,1.20644,1.2068,1.20625,1.20646,90300000.0
2008-09-09 09:42:00,1.20619,1.20646,1.20619,1.20646,44200000.0
2008-09-09 09:43:00,1.20667,1.20774,1.20667,1.207,124900000.0
2008-09-09 09:44:00,1.2073,1.20747,1.20684,1.20706,135800000.0
2008-09-09 09:45:00,1.20707,1.20707,1.20659,1.20676,9800000.0
2008-09-09 09:46:00,1.20682,1.20727,1.20677,1.20706,111200000.0
2008-09-09 09:47:00,1.20673,1.20698,1.20616,1.20639,103800000.0
2008-09-09 09:48:00,1.20593,1.20613,1.20535,1.20613,16200000.0
2008-09-09 09:49:00,1.2061,1.20658,1.20582,1.20584,108400000.0
2008-09-09 09:50:00,1.2059,1.20613,1.20563,1.20609,116600000.0
2008-09-09 09:51:00,1.20559,1.20648,1.20559,1.20614,20000000.0
2008-09-09 09:52:00,1.2057,1.2062,1.2057,1.20614,16000000.0
2008-09-09 09:53:00,1.20629,1.20678,1.20611,1.20651,96400000.0
2008-09-09 09:54:00,1.2061,1.2063,1.20585,1.20614,112200000.0
2008-09-09 09:55:00,1.206,1.20656,1.20597,1.20615,82800000.0
2008-09-09 09:56:00,1.20599,1.20673,1.20599,1.20638,119200000.0
2008-09-09 09:57:00,1.2066,1.20671,1.2064,1.20667,90000000.0
2008-09-09 09:58:00,1.20659,1.20659,1.20598,1.20619,89200000.0
2008-09-09 09:59:00,1.20554,1.20554,1.20485,1.20485,65400000.0
2008-09-09 10:00:00,1.2052,1.20551,1.20512,1.2052,98800000.0
2008-09-09 10:01:00,1.2053,1.20545,1.20487,1.2049,58500000.0
2008-09-09 10:02:00,1.20525,1.20591,1.20524,1.20531,131800000.0
2008-09-09 10:03:00,1.20543,1.20643,1.20543,1.20617,118600000.0
2008-09-09 10:04:00,1.20644,1.2068,1.20626,1.2065,51000000.0
2008-09-09 10:05:00,1.20649,1.20674,1.20623,1.20625,41000000.0
2008-09-09 10:06:00,1.20634,1.20682,1.20619,1.20662,80500000.0
2008-09-09 10:07:00,1.20641,1.20685,1.20599,1.20613,70600000.0
2008-09-09 10:08:00,1.20575,1.20619,1.20575,1.20617,65000000.0
2008-09-09 10:09:00,1.20644,1.20652,1.20612,1.20612,70600000.0
2008-09-09 10:10:00,1.2061,1.20655,1.2061,1.20655,77200000.0
2008-09-09 10:11:00,1.2066,1.20662,1.20623,1.20638,70600000.0
2008-09-09 10:12:00,1.20623,1.2064,1.20591,1.20594,60000000.0
2008-09-09 10:13:00,1.20594,1.20594,1.20525,1.20525,16000000.0
2008-09-09 10:14:00,1.20492,1.20505,1.20447,1.20481,35600000.0
2008-09-09 10:15:00,1.20513,1.20545,1.20513,1.20545,44000000.0
2008-09-09 10:16:00,1.20567,1.20597,1.20566,1.20586,17200000.0
2008-09-09 10:17:00,1.20594,1.20611,1.20581,1.20596,70600000.0
2008-09-09 10:18:00,1.20604,1.20638,1.20603,1.20631,56200000.0
2008-09-09 10:19:00,1.20645,1.20674,1.20622,1.20626,10600000.0
2008-09-09 10:20:00,1.2064,1.20647,1.20583,1.20583,84400000.0
2008-09-09 10:21:00,1.20608,1.20643,1.20608,1.20624,51400000.0
2008-09-09 10:22:00,1.20627,1.20678,1.20599,1.20633,69800000.0
2008-09-09 10:23:00,1.20617,1.20617,1.20517,1.20517,62000000.0
2008-09-09 10:24:00,1.20516,1.20587,1.20516,1.20587,88800000.0
2008-09-09 10:25:00,1.2059,1.2059,1.2054,1.20586,104400000.0
2008-09-09 10:26:00,1.20574,1.206,1.20534,1.20544,101800000.0
2008-09-09 10:27:00,1.20548,1.20601,1.20548,1.20593,115000000.0
2008-09-09 10:28:00,1.20575,1.20618,1.20543,1.20569,113200000.0
2008-09-09 10:29:00,1.20596,1.20635,1.20575,1.20615,119600000.0
2008-09-09 10:30:00,1.20632,1.20647,1.20592,1.20638,141000000.0
2008-09-09 10:31:00,1.20616,1.20666,1.20602,1.20632,117000000.0
2008-09-09 10:32:00,1.20643,1.20656,1.20623,1.20632,76800000.0
2008-09-09 10:33:00,1.20604,1.20664,1.20565,1.20592,126400000.0
2008-09-09 10:34:00,1.20602,1.20714,1.20594,1.20621,125000000.0
2008-09-09 10:35:00,1.20714,1.20733,1.20686,1.20686,121000000.0
2008-09-09 10:36:00,1.2065,1.20694,1.20623,1.2066,118200000.0
2008-09-09 10:37:00,1.20616,1.20656,1.20593,1.20609,167800000.0
2008-09-09 10:38:00,1.20598,1.20627,1.20598,1.20598,97800000.0
2008-09-09 10:39:00,1.20578,1.20624,1.20576,1.20587,97000000.0
2008-09-09 10:40:00,1.20573,1.20627,1.20548,1.20605,109600000.0
2008-09-09 10:41:00,1.2062,1.20641,1.20603,1.20615,124400000.0
2008-09-09 10:42:00,1.20586,1.20608,1.20537,1.20547,92000000.0
2008-09-09 10:43:00,1.2058,1.20604,1.2056,1.2056,9400000.0
2008-09-09 10:44:00,1.20561,1.20626,1.20561,1.20574,112400000.0
2008-09-09 10:45:00,1.20572,1.20634,1.20558,1.20591,90800000.0
2008-09-09 10:46:00,1.2056,1.20575,1.20533,1.20533,41800000.0
2008-09-09 10:47:00,1.20585,1.20602,1.20518,1.20568,91800000.0
2008-09-09 10:48:00,1.20548,1.20559,1.20507,1.20525,56800000.0
2008-09-09 10:49:00,1.20562,1.20632,1.20562,1.20595,105600000.0
2008-09-09 10:50:00,1.2064,1.20659,1.20617,1.20651,6200000.0
2008-09-09 10:51:00,1.20675,1.2075,1.20675,1.20723,131300000.0
2008-09-09 10:52:00,1.20699,1.2075,1.20667,1.20711,99200000.0
2008-09-09 10:53:00,1.20727,1.20739,1.20693,1.20719,85000000.0
2008-09-09 10:54:00,1.20699,1.2077,1.20698,1.20723,92800000.0
2008-09-09 10:55:00,1.20736,1.20737,1.20705,1.20708,147900000.0
2008-09-09 10:56:00,1.20722,1.20762,1.20709,1.20741,86000000.0
2008-09-09 10:57:00,1.20748,1.20771,1.20731,1.20764,31200000.0
2008-09-09 10:58:00,1.20726,1.20754,1.2071,1.2071,13800000.0
2008-09-09 10:59:00,1.20698,1.2071,1.20642,1.20681,90800000.0
2008-09-09 11:00:00,1.20661,1.20729,1.20658,1.20658,143400000.0
2008-09-09 11:01:00,1.20662,1.20693,1.20632,1.20632,102000000.0
2008-09-09 11:02:00,1.20657,1.20684,1.20642,1.20652,95600000.0
2008-09-09 11:03:00,1.20627,1.2072,1.20627,1.20677,25200000.0
2008-09-09 11:04:00,1.20681,1.20738,1.20681,1.20695,84000000.0
2008-09-09 11:05:00,1.20722,1.20765,1.20716,1.20751,39000000.0
2008-09-09 11:06:00,1.2074,1.20762,1.20711,1.20727,45600000.0
2008-09-09 11:07:00,1.20692,1.20726,1.20687,1.20704,74000000.0
2008-09-09 11:08:00,1.20713,1.20713,1.20627,1.20658,18000000.0
2008-09-09 11:09:00,1.20668,1.20668,1.20611,1.20651,64200000.0
2008-09-09 11:10:00,1.20669,1.20684,1.20653,1.2067,46000000.0
2008-09-09 11:11:00,1.20707,1.20719,1.20669,1.20669,25800000.0
2008-09-09 11:12:00,1.20664,1.20689,1.20653,1.20653,13200000.0
2008-09-09 11:13:00,1.20668,1.20727,1.20668,1.20727,42200000.0
2008-09-09 11:14:00,1.20754,1.20773,1.20685,1.20685,9400000.0
2008-09-09 11:15:00,1.20693,1.20749,1.20693,1.20704,16400000.0
2008-09-09 11:16:00,1.20692,1.20717,1.20687,1.20717,12800000.0
2008-09-09 11:17:00,1.20744,1.2076,1.20711,1.20735,57600000.0
2008-09-09 11:18:00,1.2071,1.20751,1.20691,1.20712,77800000.0
2008-09-09 11:19:00,1.20743,1.20761,1.20743,1.20752,23400000.0
2008-09-09 11:20:00,1.20734,1.20772,1.20722,1.20734,82800000.0
2008-09-09 11:21:00,1.20755,1.20788,1.20738,1.20738,77200000.0
2008-09-09 11:22:00,1.20734,1.20778,1.20734,1.20759,111800000.0
2008-09-09 11:23:00,1.20687,1.20692,1.20666,1.20672,93000000.0
2008-09-09 11:24:00,1.20657,1.20657,1.20632,1.20637,53000000.0
2008-09-09 11:25:00,1.20614,1.20679,1.20609,1.20679,114800000.0
2008-09-09 11:26:00,1.20676,1.20678,1.2063,1.20666,112200000.0
2008-09-09 11:27:00,1.20669,1.20719,1.20657,1.20719,117000000.0
2008-09-09 11:28:00,1.20686,1.20721,1.20674,1.20694,139200000.0
2008-09-09 11:29:00,1.20686,1.20728,1.20684,1.20712,117600000.0
2008-09-09 11:30:00,1.20691,1.20727,1.20684,1.2071,18400000.0
2008-09-09 11:31:00,1.20705,1.20726,1.20685,1.20718,96400000.0
2008-09-09 11:32:00,1.20679,1.20724,1.20666,1.2067,93400000.0
2008-09-09 11:33:00,1.20679,1.20727,1.20646,1.20727,16800000.0
2008-09-09 11:34:00,1.207,1.207,1.20659,1.2066,79300000.0
2008-09-09 11:35:00,1.20679,1.20679,1.20611,1.20641,77400000.0
2008-09-09 11:36:00,1.2064,1.20658,1.20601,1.2062,81600000.0
2008-09-09 11:37:00,1.20609,1.20676,1.20609,1.20627,108400000.0
2008-09-09 11:38:00,1.20593,1.20593,1.20539,1.20549,83700000.0
2008-09-09 11:39:00,1.2057,1.20616,1.20529,1.20529,28200000.0
2008-09-09 11:40:00,1.20566,1.20595,1.20515,1.20574,45600000.0
2008-09-09 11:41:00,1.20514,1.20542,1.20495,1.20519,85000000.0
2008-09-09 11:42:00,1.20487,1.2051,1.20462,1.2047,93000000.0
2008-09-09 11:43:00,1.20464,1.20484,1.20459,1.20479,47400000.0
2008-09-09 11:44:00,1.20467,1.20499,1.20467,1.20482,75500000.0
2008-09-09 11:45:00,1.2048,1.2048,1.20403,1.20435,85800000.0
2008-09-09 11:46:00,1.20443,1.20474,1.20406,1.20407,120800000.0
2008-09-09 11:47:00,1.2042,1.20453,1.2042,1.20443,54600000.0
2008-09-09 11:48:00,1.20429,1.20472,1.2034,1.2034,89400000.0
2008-09-09 11:49:00,1.20366,1.20417,1.20347,1.20371,70400000.0
2008-09-09 11:50:00,1.20347,1.20405,1.20347,1.20354,21400000.0
2008-09-09 11:51:00,1.20374,1.20377,1.20328,1.20328,83000000.0
2008-09-09 11:52:00,1.20276,1.20343,1.20273,1.20343,75400000.0
2008-09-09 11:53:00,1.20303,1.20303,1.20239,1.20241,99200000.0
2008-09-09 11:54:00,1.2017,1.20235,1.2017,1.20225,95200000.0
2008-09-09 11:55:00,1.20254,1.20288,1.20218,1.20218,98600000.0
2008-09-09 11:56:00,1.20203,1.20247,1.20192,1.20192,87200000.0
2008-09-09 11:57:00,1.20193,1.20252,1.20181,1.20192,88400000.0
2008-09-09 11:58:00,1.20169,1.20169,1.20089,1.20108,18600000.0
2008-09-09 11:59:00,1.20137,1.2018,1.20135,1.20144,108900000.0
2008-09-09 12:00:00,1.20139,1.20241,1.20139,1.20201,104600000.0
2008-09-09 12:01:00,1.2021,1.20249,1.20192,1.20224,100400000.0
2008-09-09 12:02:00,1.2025,1.20284,1.2025,1.20284,44800000.0
2008-09-09 12:03:00,1.20277,1.20365,1.20277,1.20327,124200000.0
2008-09-09 12:04:00,1.20356,1.20356,1.20277,1.20279,72800000.0
2008-09-09 12:05:00,1.20288,1.20311,1.20281,1.20289,51000000.0
2008-09-09 12:06:00,1.20313,1.20369,1.20313,1.20369,92400000.0
2008-09-09 12:07:00,1.20388,1.20406,1.20371,1.20395,104200000.0
2008-09-09 12:08:00,1.20396,1.2044,1.20386,1.20427,77800000.0
2008-09-09 12:09:00,1.20394,1.20417,1.20353,1.20353,76400000.0
2008-09-09 12:10:00,1.20377,1.20422,1.20377,1.2039,92800000.0
2008-09-09 12:11:00,1.20326,1.20346,1.20295,1.20316,92600000.0
2008-09-09 12:12:00,1.20317,1.20369,1.20311,1.20325,102600000.0
2008-09-09 12:13:00,1.20314,1.20314,1.20274,1.20277,73600000.0
2008-09-09 12:14:00,1.20277,1.20331,1.20277,1.20287,64800000.0
2008-09-09 12:15:00,1.20319,1.20359,1.20308,1.20322,78200000.0
2008-09-09 12:16:00,1.20343,1.20386,1.20337,1.20355,89900000.0
2008-09-09 12:17:00,1.2029,1.20373,1.2029,1.20363,93200000.0
2008-09-09 12:18:00,1.20354,1.20372,1.20334,1.20347,11800000.0
2008-09-09 12:19:00,1.20347,1.20383,1.20343,1.20357,108000000.0
2008-09-09 12:20:00,1.20391,1.20427,1.20371,1.20377,10800000.0
2008-09-09 12:21:00,1.20421,1.20421,1.203,1.20348,22600000.0
2008-09-09 12:22:00,1.20328,1.20402,1.20321,1.20402,97000000.0
2008-09-09 12:23:00,1.20411,1.20448,1.20383,1.20383,114000000.0
2008-09-09 12:24:00,1.20396,1.20437,1.20387,1.20389,92800000.0
2008-09-09 12:25:00,1.20427,1.20502,1.20427,1.20478,97200000.0
2008-09-09 12:26:00,1.20501,1.20501,1.20439,1.20462,123000000.0
2008-09-09 12:27:00,1.2045,1.20476,1.20434,1.20434,8800000.0
2008-09-09 12:28:00,1.20448,1.20469,1.20448,1.20453,63000000.0
2008-09-09 12:29:00,1.20431,1.20444,1.20406,1.20444,6200000.0
2008-09-09 12:30:00,1.20473,1.2052,1.20473,1.2052,11400000.0
2008-09-09 12:31:00,1.20494,1.20511,1.20442,1.20483,90400000.0
2008-09-09 12:32:00,1.20492,1.20529,1.20486,1.20509,101000000.0
2008-09-09 12:33:00,1.20484,1.20484,1.20451,1.20451,39800000.0
2008-09-09 12:34:00,1.20475,1.20492,1.20396,1.20492,14800000.0
2008-09-09 12:35:00,1.20462,1.20514,1.20445,1.20461,13400000.0
2008-09-09 12:36:00,1.20477,1.20477,1.20422,1.20422,64000000.0
2008-09-09 12:37:00,1.20412,1.20448,1.20408,1.20431,34600000.0
2008-09-09 12:38:00,1.20431,1.20487,1.20419,1.2044,97800000.0
2008-09-09 12:39:00,1.20458,1.20462,1.20415,1.20426,124400000.0
2008-09-09 12:40:00,1.20389,1.20437,1.20364,1.20419,65400000.0
2008-09-09 12:41:00,1.20385,1.20477,1.20382,1.20477,89000000.0
2008-09-09 12:42:00,1.20447,1.20499,1.20444,1.20474,73800000.0
2008-09-09 12:43:00,1.20467,1.20528,1.20467,1.20506,17600000.0
2008-09-09 12:44:00,1.20514,1.20514,1.20419,1.20434,62000000.0
2008-09-09 12:45:00,1.204,1.20449,1.20392,1.20422,65800000.0
2008-09-09 12:46:00,1.20456,1.20457,1.20344,1.20344,98700000.0
2008-09-09 12:47:00,1.20374,1.20439,1.20374,1.20429,75600000.0
2008-09-09 12:48:00,1.20455,1.20491,1.2044,1.20491,65400000.0
2008-09-09 12:49:00,1.20497,1.20497,1.204,1.20409,21400000.0
2008-09-09 12:50:00,1.20367,1.20421,1.20367,1.20387,26000000.0
2008-09-09 12:51:00,1.20422,1.20439,1.20402,1.20439,10400000.0
2008-09-09 12:52:00,1.20407,1.20441,1.20396,1.20429,32200000.0
2008-09-09 12:53:00,1.20422,1.20447,1.20399,1.20418,24400000.0
2008-09-09 12:54:00,1.20421,1.20462,1.20415,1.20432,58200000.0
2008-09-09 12:55:00,1.20445,1.20464,1.20426,1.20426,62400000.0
2008-09-09 12:56:00,1.20452,1.20511,1.20445,1.20503,36800000.0
2008-09-09 12:57:00,1.20468,1.20483,1.20408,1.20415,17200000.0
2008-09-09 12:58:00,1.20361,1.20361,1.20321,1.2036,27800000.0
2008-09-09 12:59:00,1.20355,1.20416,1.2032,1.20416,15200000.0
2008-09-09 13:00:00,1.20371,1.20402,1.20363,1.20363,37400000.0
2008-09-09 13:01:00,1.20398,1.20429,1.20347,1.20391,10600000.0
2008-09-09 13:02:00,1.20392,1.204,1.20385,1.20385,55400000.0
2008-09-09 13:03:00,1.20426,1.2045,1.20425,1.2045,37000000.0
2008-09-09 13:04:00,1.20447,1.20469,1.20416,1.20439,28600000.0
2008-09-09 13:05:00,1.20404,1.2048,1.20402,1.20402,23600000.0
2008-09-09 13:06:00,1.20405,1.20407,1.20334,1.20335,104200000.0
2008-09-09 13:07:00,1.20328,1.20375,1.20328,1.20363,29600000.0
2008-09-09 13:08:00,1.20374,1.20393,1.20349,1.20349,28600000.0
2008-09-09 13:09:00,1.20324,1.20389,1.2031,1.20359,93000000.0
2008-09-09 13:10:00,1.20351,1.20397,1.20325,1.20342,123600000.0
2008-09-09 13:11:00,1.20393,1.20447,1.20393,1.20398,40600000.0
2008-09-09 13:12:00,1.20372,1.20405,1.20361,1.20361,15800000.0
2008-09-09 13:13:00,1.20367,1.2037,1.20336,1.20358,31600000.0
2008-09-09 13:14:00,1.20371,1.20423,1.20343,1.20343,19800000.0
2008-09-09 13:15:00,1.2035,1.20393,1.2034,1.20393,12000000.0
2008-09-09 13:16:00,1.20377,1.20413,1.20335,1.20366,32600000.0
2008-09-09 13:17:00,1.2036,1.20414,1.20356,1.20358,21200000.0
2008-09-09 13:18:00,1.20367,1.20413,1.2033,1.20361,85800000.0
2008-09-09 13:19:00,1.20392,1.20421,1.20392,1.20421,9400000.0
2008-09-09 13:20:00,1.20397,1.20402,1.2038,1.20394,15000000.0
2008-09-09 13:21:00,1.20394,1.20405,1.20375,1.20395,24400000.0
2008-09-09 13:22:00,1.20358,1.20368,1.20338,1.20338,24400000.0
2008-09-09 13:23:00,1.20318,1.20372,1.20314,1.20322,44000000.0
2008-09-09 13:24:00,1.20313,1.20351,1.2031,1.2034,81000000.0
2008-09-09 13:25:00,1.20359,1.20383,1.20333,1.20335,63800000.0
2008-09-09 13:26:00,1.20338,1.20381,1.20338,1.20381,23400000.0
2008-09-09 13:27:00,1.2042,1.2044,1.204,1.2041,15000000.0
2008-09-09 13:28:00,1.20386,1.20402,1.20369,1.20393,15000000.0
2008-09-09 13:29:00,1.20378,1.20414,1.20378,1.20394,48200000.0
2008-09-09 13:30:00,1.20403,1.20407,1.20373,1.20373,35000000.0
2008-09-09 13:31:00,1.20361,1.20381,1.20355,1.20357,37800000.0
2008-09-09 13:32:00,1.2035,1.20378,1.20344,1.20347,61200000.0
2008-09-09 13:33:00,1.20362,1.20379,1.20325,1.20348,14200000.0
2008-09-09 13:34:00,1.20354,1.20421,1.20342,1.20362,22000000.0
2008-09-09 13:35:00,1.20367,1.20381,1.20325,1.20361,18600000.0
2008-09-09 13:36:00,1.2033,1.20366,1.2033,1.20366,10200000.0
2008-09-09 13:37:00,1.20371,1.20377,1.20325,1.20325,33800000.0
2008-09-09 13:38:00,1.20392,1.20401,1.20351,1.20386,16600000.0
2008-09-09 13:39:00,1.20364,1.20364,1.20341,1.20341,41000000.0
2008-09-09 13:40:00,1.20344,1.20347,1.20312,1.20329,53200000.0
2008-09-09 13:41:00,1.20361,1.20383,1.20359,1.2036,16800000.0
2008-09-09 13:42:00,1.20375,1.20392,1.20375,1.20379,12200000.0
2008-09-09 13:43:00,1.2038,1.20424,1.20376,1.20421,13600000.0
2008-09-09 13:44:00,1.2047,1.2049,1.2047,1.2047,51300000.0
2008-09-09 13:45:00,1.20426,1.2047,1.20419,1.20419,51300000.0
2008-09-09 13:46:00,1.2045,1.2045,1.2043,1.2045,6800000.0
2008-09-09 13:47:00,1.20417,1.20431,1.20409,1.20431,6800000.0
2008-09-09 13:48:00,1.20471,1.20471,1.20443,1.20453,28200000.0
2008-09-09 13:49:00,1.20477,1.20494,1.20476,1.20484,37400000.0
2008-09-09 13:50:00,1.20473,1.20473,1.20414,1.20414,21600000.0
2008-09-09 13:51:00,1.20389,1.20405,1.20376,1.20382,48200000.0
2008-09-09 13:52:00,1.20407,1.20503,1.20407,1.20503,19600000.0
2008-09-09 13:53:00,1.20483,1.20483,1.20393,1.20393,19200000.0
2008-09-09 13:54:00,1.2038,1.20409,1.2038,1.20409,23000000.0
2008-09-09 13:55:00,1.20406,1.20442,1.20406,1.20442,34000000.0
2008-09-09 13:56:00,1.20434,1.20453,1.20432,1.2044,35000000.0
2008-09-09 13:57:00,1.20421,1.20476,1.20401,1.2045,23200000.0
2008-09-09 13:58:00,1.20431,1.20444,1.20408,1.20425,65200000.0
2008-09-09 13:59:00,1.2045,1.2048,1.2042,1.20428,27200000.0
2008-09-09 14:00:00,1.20357,1.2039,1.20337,1.2037,74200000.0
2008-09-09 14:01:00,1.20387,1.20454,1.20386,1.20454,69200000.0
2008-09-09 14:02:00,1.20468,1.20469,1.20444,1.20454,35000000.0
2008-09-09 14:03:00,1.20444,1.20463,1.20419,1.20419,19000000.0
2008-09-09 14:04:00,1.20436,1.20488,1.20423,1.20472,20800000.0
2008-09-09 14:05:00,1.20458,1.20508,1.20455,1.20464,9400000.0
2008-09-09 14:06:00,1.2049,1.2049,1.2048,1.2048,21200000.0
2008-09-09 14:07:00,1.20407,1.20451,1.20396,1.20396,21200000.0
2008-09-09 14:08:00,1.20392,1.20443,1.20392,1.20443,47800000.0
2008-09-09 14:09:00,1.20462,1.20462,1.20441,1.20453,6200000.0
2008-09-09 14:10:00,1.20523,1.20526,1.20508,1.20526,6200000.0
2008-09-09 14:11:00,1.20534,1.20535,1.20502,1.20502,24400000.0
2008-09-09 14:12:00,1.20495,1.20498,1.20454,1.20475,60600000.0
2008-09-09 14:13:00,1.20536,1.20558,1.20526,1.20526,51200000.0
2008-09-09 14:14:00,1.20553,1.20553,1.20495,1.20532,16400000.0
2008-09-09 14:15:00,1.20512,1.20527,1.20477,1.20477,16800000.0
2008-09-09 14:16:00,1.20502,1.20543,1.20471,1.20483,34400000.0
2008-09-09 14:17:00,1.205,1.20561,1.20495,1.20506,54000000.0
2008-09-09 14:18:00,1.20526,1.20555,1.20465,1.20507,23600000.0
2008-09-09 14:19:00,1.20506,1.20506,1.20467,1.20474,43400000.0
2008-09-09 14:20:00,1.2046,1.20499,1.20457,1.20469,12200000.0
2008-09-09 14:21:00,1.20469,1.20472,1.20408,1.20408,20400000.0
2008-09-09 14:22:00,1.20453,1.20476,1.20434,1.20443,50200000.0
2008-09-09 14:23:00,1.20414,1.20455,1.20411,1.20455,23600000.0
2008-09-09 14:24:00,1.20474,1.205,1.20454,1.2046,21000000.0
2008-09-09 14:25:00,1.20416,1.20449,1.20409,1.20436,21400000.0
2008-09-09 14:26:00,1.20453,1.20493,1.20445,1.20478,51600000.0
2008-09-09 14:27:00,1.20474,1.2051,1.2046,1.20489,29600000.0
2008-09-09 14:28:00,1.20432,1.20465,1.20432,1.20447,10000000.0
2008-09-09 14:29:00,1.2049,1.205,1.2048,1.2048,22600000.0
2008-09-09 14:30:00,1.20444,1.2048,1.20433,1.2048,22600000.0
2008-09-09 14:31:00,1.2046,1.20477,1.20433,1.20433,80100000.0
2008-09-09 14:32:00,1.20425,1.20453,1.20412,1.2043,69400000.0
2008-09-09 14:33:00,1.20443,1.20462,1.20431,1.20462,15200000.0
2008-09-09 14:34:00,1.20471,1.20498,1.20469,1.20469,12800000.0
2008-09-09 14:35:00,1.20487,1.20487,1.20437,1.20437,13400000.0
2008-09-09 14:36:00,1.20434,1.20529,1.20394,1.20529,13200000.0
2008-09-09 14:37:00,1.20477,1.20533,1.20418,1.20418,14000000.0
2008-09-09 14:38:00,1.20414,1.20458,1.20414,1.20447,49200000.0
2008-09-09 14:39:00,1.20378,1.2039,1.20344,1.20372,56200000.0
2008-09-09 14:40:00,1.20377,1.20482,1.20377,1.20482,17800000.0
2008-09-09 14:41:00,1.20481,1.20481,1.20426,1.20426,14200000.0
2008-09-09 14:42:00,1.20401,1.20436,1.20386,1.20401,10200000.0
2008-09-09 14:43:00,1.20409,1.20424,1.20369,1.20424,27000000.0
2008-09-09 14:44:00,1.20373,1.20468,1.20373,1.2046,15400000.0
2008-09-09 14:45:00,1.20457,1.20534,1.20457,1.20471,8600000.0
2008-09-09 14:46:00,1.20457,1.20503,1.20457,1.20503,51500000.0
2008-09-09 14:47:00,1.2049,1.2049,1.20457,1.20457,36400000.0
2008-09-09 14:48:00,1.20424,1.20442,1.20402,1.20416,25200000.0
2008-09-09 14:49:00,1.20399,1.20417,1.20397,1.20397,51200000.0
2008-09-09 14:50:00,1.20388,1.20405,1.20361,1.20381,83600000.0
2008-09-09 14:51:00,1.20388,1.20431,1.20327,1.20411,72800000.0
2008-09-09 14:52:00,1.20381,1.20381,1.2036,1.20364,60800000.0
2008-09-09 14:53:00,1.20309,1.20345,1.20294,1.20333,72600000.0
2008-09-09 14:54:00,1.20383,1.20383,1.20316,1.20335,7800000.0
2008-09-09 14:55:00,1.20336,1.20373,1.20295,1.20344,25000000.0
2008-09-09 14:56:00,1.20337,1.20374,1.20311,1.20354,99400000.0
2008-09-09 14:57:00,1.20355,1.20406,1.20355,1.20368,137400000.0
2008-09-09 14:58:00,1.20353,1.20379,1.20319,1.20342,105200000.0
2008-09-09 14:59:00,1.20334,1.20347,1.20288,1.20288,20200000.0
2008-09-09 15:00:00,1.20223,1.20251,1.20223,1.2024,29400000.0
2008-09-09 15:01:00,1.20253,1.20312,1.20253,1.20308,28600000.0
2008-09-09 15:02:00,1.20298,1.20302,1.20287,1.20297,29800000.0
2008-09-09 15:03:00,1.20303,1.2035,1.2029,1.2035,21200000.0
2008-09-09 15:04:00,1.2035,1.20352,1.20337,1.20339,68600000.0
2008-09-09 15:05:00,1.20332,1.20366,1.20329,1.20329,44400000.0
2008-09-09 15:06:00,1.20342,1.20352,1.20308,1.20315,82400000.0
2008-09-09 15:07:00,1.2038,1.2038,1.2033,1.2033,38000000.0
2008-09-09 15:08:00,1.20302,1.20305,1.20286,1.20286,38000000.0
2008-09-09 15:09:00,1.20338,1.20388,1.20338,1.20381,8000000.0
2008-09-09 15:10:00,1.20334,1.204,1.20334,1.20399,24800000.0
2008-09-09 15:11:00,1.20386,1.20386,1.2035,1.2035,26400000.0
2008-09-09 15:12:00,1.20307,1.20355,1.20276,1.20288,33200000.0
2008-09-09 15:13:00,1.20279,1.20306,1.20264,1.20293,30600000.0
2008-09-09 15:14:00,1.20308,1.20308,1.20235,1.20243,46400000.0
2008-09-09 15:15:00,1.20245,1.20299,1.20245,1.20255,30400000.0
2008-09-09 15:16:00,1.20241,1.20254,1.20223,1.20227,43200000.0
2008-09-09 15:17:00,1.20219,1.20286,1.20219,1.20273,78900000.0
2008-09-09 15:18:00,1.20264,1.20332,1.20241,1.20245,11600000.0
2008-09-09 15:19:00,1.20289,1.20326,1.20271,1.20271,60400000.0
2008-09-09 15:20:00,1.20286,1.20298,1.20257,1.20273,54400000.0
2008-09-09 15:21:00,1.20237,1.20295,1.20237,1.20266,16000000.0
2008-09-09 15:22:00,1.20241,1.20263,1.2023,1.20263,24400000.0
2008-09-09 15:23:00,1.20277,1.2029,1.20266,1.20266,35200000.0
2008-09-09 15:24:00,1.20218,1.20267,1.20201,1.20267,37800000.0
2008-09-09 15:25:00,1.20288,1.20299,1.20269,1.20278,75600000.0
2008-09-09 15:26:00,1.20274,1.20329,1.20266,1.20292,10400000.0
2008-09-09 15:27:00,1.20241,1.20301,1.20226,1.20301,99800000.0
2008-09-09 15:28:00,1.20289,1.20364,1.20289,1.20324,116400000.0
2008-09-09 15:29:00,1.20285,1.20302,1.20259,1.203,23400000.0
2008-09-09 15:30:00,1.2026,1.20265,1.20246,1.20261,15000000.0
2008-09-09 15:31:00,1.20223,1.20223,1.20187,1.20187,48000000.0
2008-09-09 15:32:00,1.20163,1.20221,1.20163,1.20221,13000000.0
2008-09-09 15:33:00,1.20243,1.20257,1.20194,1.20257,12200000.0
2008-09-09 15:34:00,1.20196,1.20226,1.20174,1.20203,119000000.0
2008-09-09 15:35:00,1.20189,1.2022,1.20189,1.20212,41800000.0
2008-09-09 15:36:00,1.20235,1.20259,1.20209,1.20227,28400000.0
2008-09-09 15:37:00,1.20188,1.20205,1.20147,1.20153,111400000.0
2008-09-09 15:38:00,1.20164,1.20196,1.20143,1.2017,55400000.0
2008-09-09 15:39:00,1.20174,1.20185,1.20165,1.20179,38400000.0
2008-09-09 15:40:00,1.2019,1.20203,1.20139,1.20203,31400000.0
2008-09-09 15:41:00,1.20175,1.20183,1.20146,1.2017,87200000.0
2008-09-09 15:42:00,1.20115,1.20115,1.20074,1.2008,63400000.0
2008-09-09 15:43:00,1.20045,1.20045,1.19988,1.19988,22000000.0
2008-09-09 15:44:00,1.2001,1.20094,1.2001,1.20086,21500000.0
2008-09-09 15:45:00,1.20108,1.20114,1.20084,1.20109,47400000.0
2008-09-09 15:46:00,1.2009,1.20091,1.20058,1.20058,15400000.0
2008-09-09 15:47:00,1.20084,1.20084,1.20035,1.20035,17400000.0
2008-09-09 15:48:00,1.20057,1.20129,1.20057,1.20125,38400000.0
2008-09-09 15:49:00,1.20141,1.20156,1.20094,1.20098,59800000.0
2008-09-09 15:50:00,1.20079,1.20108,1.20037,1.20088,17600000.0
2008-09-09 15:51:00,1.20094,1.20125,1.20046,1.20084,34000000.0
2008-09-09 15:52:00,1.20097,1.20129,1.20096,1.20096,28000000.0
2008-09-09 15:53:00,1.20142,1.20154,1.20121,1.20154,35800000.0
2008-09-09 15:54:00,1.20165,1.2025,1.2016,1.2025,42000000.0
2008-09-09 15:55:00,1.20249,1.2025,1.20221,1.20221,9200000.0
2008-09-09 15:56:00,1.20233,1.20247,1.20214,1.20224,13600000.0
2008-09-09 15:57:00,1.20227,1.20234,1.20188,1.20234,21200000.0
2008-09-09 15:58:00,1.20221,1.20266,1.20191,1.20266,14400000.0
2008-09-09 15:59:00,1.20269,1.20279,1.20215,1.20228,10000000.0
2008-09-09 16:00:00,1.20265,1.20265,1.20191,1.20253,31000000.0
2008-09-09 16:01:00,1.20249,1.20348,1.20249,1.20265,12000000.0
2008-09-09 16:02:00,1.20231,1.20271,1.20225,1.20225,13600000.0
2008-09-09 16:03:00,1.20183,1.20185,1.20135,1.20154,17400000.0
2008-09-09 16:04:00,1.20094,1.20127,1.20053,1.20071,14800000.0
2008-09-09 16:05:00,1.20072,1.20168,1.20072,1.20168,14600000.0
2008-09-09 16:06:00,1.20121,1.20145,1.20042,1.20042,24000000.0
2008-09-09 16:07:00,1.20103,1.20158,1.20103,1.20158,12800000.0
2008-09-09 16:08:00,1.20153,1.20153,1.20082,1.20105,38600000.0
2008-09-09 16:09:00,1.20092,1.20128,1.20089,1.20108,26000000.0
2008-09-09 16:10:00,1.20064,1.20085,1.20041,1.20041,10400000.0
2008-09-09 16:11:00,1.20006,1.20046,1.19996,1.20046,20000000.0
2008-09-09 16:12:00,1.20129,1.20149,1.20102,1.20149,14800000.0
2008-09-09 16:13:00,1.20132,1.20191,1.20124,1.20151,31600000.0
2008-09-09 16:14:00,1.20165,1.20179,1.20135,1.20179,17000000.0
2008-09-09 16:15:00,1.20132,1.20139,1.20109,1.20131,18000000.0
2008-09-09 16:16:00,1.20052,1.20081,1.20052,1.20064,15600000.0
2008-09-09 16:17:00,1.20057,1.20132,1.20057,1.20098,14600000.0
2008-09-09 16:18:00,1.20107,1.20115,1.20067,1.20067,10400000.0
2008-09-09 16:19:00,1.20051,1.20089,1.20051,1.20054,15800000.0
2008-09-09 16:20:00,1.20037,1.20076,1.20037,1.20054,16400000.0
2008-09-09 16:21:00,1.20035,1.20035,1.1999,1.1999,20200000.0
2008-09-09 16:22:00,1.19986,1.2002,1.19986,1.19993,17400000.0
2008-09-09 16:23:00,1.20001,1.20032,1.20001,1.20023,11600000.0
2008-09-09 16:24:00,1.1997,1.20061,1.1997,1.19997,12400000.0
2008-09-09 16:25:00,1.19954,1.2,1.1995,1.19959,20400000.0
2008-09-09 16:26:00,1.19996,1.19996,1.19951,1.1997,10000000.0
2008-09-09 16:27:00,1.19985,1.20003,1.19958,1.19993,19600000.0
2008-09-09 16:28:00,1.19974,1.20053,1.19974,1.19987,19400000.0
2008-09-09 16:29:00,1.2002,1.2002,1.1997,1.19972,12000000.0
2008-09-09 16:30:00,1.1998,1.1998,1.19951,1.19975,17800000.0
2008-09-09 16:31:00,1.19924,1.19973,1.19924,1.19941,24200000.0
2008-09-09 16:32:00,1.19936,1.19962,1.19905,1.19962,21200000.0
2008-09-09 16:33:00,1.20025,1.20029,1.1999,1.20029,11000000.0
2008-09-09 16:34:00,1.20036,1.20048,1.19991,1.20021,26000000.0
2008-09-09 16:35:00,1.20007,1.20079,1.20007,1.20034,16400000.0
2008-09-09 16:36:00,1.20014,1.20014,1.19969,1.20008,16200000.0
2008-09-09 16:37:00,1.19995,1.20046,1.19992,1.20013,16800000.0
2008-09-09 16:38:00,1.20056,1.20079,1.20049,1.20052,20000000.0
2008-09-09 16:39:00,1.20074,1.20091,1.2007,1.2007,10600000.0
2008-09-09 16:40:00,1.20093,1.20093,1.20023,1.20054,15400000.0
2008-09-09 16:41:00,1.20065,1.20087,1.20051,1.20087,24600000.0
2008-09-09 16:42:00,1.20083,1.20107,1.19952,1.19952,23400000.0
2008-09-09 16:43:00,1.20017,1.20045,1.20017,1.20045,9600000.0
2008-09-09 16:44:00,1.20044,1.20077,1.20005,1.20077,19600000.0
2008-09-09 16:45:00,1.2006,1.20113,1.2006,1.201,11800000.0
2008-09-09 16:46:00,1.20121,1.20121,1.20049,1.20063,8800000.0
2008-09-09 16:47:00,1.20073,1.20127,1.20073,1.20103,18000000.0
2008-09-09 16:48:00,1.20116,1.20169,1.20067,1.20104,18600000.0
2008-09-09 16:49:00,1.20092,1.20092,1.2,1.20011,19600000.0
2008-09-09 16:50:00,1.20048,1.20061,1.20017,1.20038,21800000.0
2008-09-09 16:51:00,1.20065,1.20091,1.20005,1.20053,25400000.0
2008-09-09 16:52:00,1.20034,1.20057,1.19976,1.20057,10800000.0
2008-09-09 16:53:00,1.20107,1.20107,1.20012,1.20031,13200000.0
2008-09-09 16:54:00,1.19985,1.20029,1.19978,1.19978,28000000.0
2008-09-09 16:55:00,1.19996,1.20047,1.19993,1.20034,19000000.0
2008-09-09 16:56:00,1.20068,1.201,1.20044,1.20044,18600000.0
2008-09-09 16:57:00,1.20098,1.20179,1.20087,1.20149,19400000.0
2008-09-09 16:58:00,1.20162,1.20188,1.20141,1.20158,11600000.0
2008-09-09 16:59:00,1.20265,1.20352,1.20224,1.20352,17800000.0
2008-09-09 17:00:00,1.20349,1.20412,1.20349,1.20412,18200000.0
2008-09-09 17:01:00,1.20355,1.20377,1.2026,1.20269,17000000.0
2008-09-09 17:02:00,1.20221,1.20284,1.20221,1.20261,20800000.0
2008-09-09 17:03:00,1.20237,1.2027,1.20222,1.20235,13400000.0
2008-09-09 17:04:00,1.20226,1.20282,1.20179,1.20282,18200000.0
2008-09-09 17:05:00,1.20197,1.20245,1.20197,1.20245,21400000.0
2008-09-09 17:06:00,1.20231,1.20251,1.20159,1.20161,23800000.0
2008-09-09 17:07:00,1.20179,1.20209,1.20159,1.20209,10000000.0
2008-09-09 17:08:00,1.20207,1.20207,1.20122,1.20122,7400000.0
2008-09-09 17:09:00,1.2017,1.2019,1.2016,1.2017,22600000.0
2008-09-09 17:10:00,1.2013,1.20162,1.20105,1.20125,22600000.0
2008-09-09 17:11:00,1.20048,1.20079,1.20036,1.20036,11800000.0
2008-09-09 17:12:00,1.20123,1.20185,1.20068,1.20068,16400000.0
2008-09-09 17:13:00,1.20084,1.20103,1.2002,1.20025,22200000.0
2008-09-09 17:14:00,1.19986,1.20068,1.19986,1.20068,23200000.0
2008-09-09 17:15:00,1.2007,1.20133,1.2005,1.20133,10200000.0
2008-09-09 17:16:00,1.20109,1.20174,1.20088,1.20174,19800000.0
2008-09-09 17:17:00,1.20144,1.20185,1.20107,1.2013,21200000.0
2008-09-09 17:18:00,1.20111,1.20165,1.20098,1.20121,13000000.0
2008-09-09 17:19:00,1.20114,1.20129,1.20071,1.20108,21000000.0
2008-09-09 17:20:00,1.20124,1.20136,1.2007,1.20077,22600000.0
2008-09-09 17:21:00,1.20044,1.20044,1.19951,1.20015,11800000.0
2008-09-09 17:22:00,1.2003,1.2003,1.19967,1.19993,24800000.0
2008-09-09 17:23:00,1.19981,1.2005,1.19981,1.19999,21600000.0
2008-09-09 17:24:00,1.19953,1.19986,1.1992,1.19962,15000000.0
2008-09-09 17:25:00,1.20055,1.20114,1.20055,1.20074,10200000.0
2008-09-09 17:26:00,1.20096,1.20136,1.20093,1.20136,27400000.0
2008-09-09 17:27:00,1.20123,1.20131,1.20079,1.20131,11800000.0
2008-09-09 17:28:00,1.20047,1.20084,1.20047,1.20055,20500000.0
2008-09-09 17:29:00,1.20041,1.20041,1.2,1.20021,23400000.0
2008-09-09 17:30:00,1.19998,1.20065,1.19998,1.20019,13200000.0
2008-09-09 17:31:00,1.2005,1.2005,1.19998,1.20014,18800000.0
2008-09-09 17:32:00,1.20037,1.20037,1.19957,1.19985,17200000.0
2008-09-09 17:33:00,1.20048,1.20089,1.20013,1.20013,14400000.0
2008-09-09 17:34:00,1.1999,1.20002,1.19946,1.20002,24400000.0
2008-09-09 17:35:00,1.20006,1.20022,1.1998,1.1998,8800000.0
2008-09-09 17:36:00,1.20002,1.20004,1.1996,1.1996,14600000.0
2008-09-09 17:37:00,1.19987,1.20028,1.19985,1.20002,21000000.0
2008-09-09 17:38:00,1.2,1.2007,1.2,1.20037,18800000.0
2008-09-09 17:39:00,1.2006,1.20108,1.2006,1.20108,16600000.0
2008-09-09 17:40:00,1.20143,1.2017,1.20117,1.20117,15600000.0
2008-09-09 17:41:00,1.20081,1.20115,1.20059,1.20059,9800000.0
2008-09-09 17:42:00,1.20095,1.20125,1.20061,1.20084,15400000.0
2008-09-09 17:43:00,1.20062,1.20123,1.20043,1.20123,26800000.0
2008-09-09 17:44:00,1.20149,1.2017,1.20117,1.20159,10000000.0
2008-09-09 17:45:00,1.20129,1.20184,1.20088,1.20088,26400000.0
2008-09-09 17:46:00,1.20115,1.20165,1.20111,1.20165,10800000.0
2008-09-09 17:47:00,1.20148,1.20188,1.20129,1.20188,13600000.0
2008-09-09 17:48:00,1.20182,1.20219,1.20152,1.20152,11400000.0
2008-09-09 17:49:00,1.2013,1.20191,1.20115,1.20191,16600000.0
2008-09-09 17:50:00,1.20129,1.20129,1.2007,1.20073,18600000.0
2008-09-09 17:51:00,1.20062,1.20167,1.20062,1.20114,9400000.0
2008-09-09 17:52:00,1.20155,1.20208,1.20155,1.20171,11600000.0
2008-09-09 17:53:00,1.20234,1.20241,1.20107,1.20107,25000000.0
2008-09-09 17:54:00,1.20136,1.20188,1.20136,1.20188,18000000.0
2008-09-09 17:55:00,1.20223,1.20223,1.20143,1.20143,31600000.0
2008-09-09 17:56:00,1.20074,1.20102,1.20035,1.20045,22400000.0
2008-09-09 17:57:00,1.20075,1.20137,1.20037,1.20133,9600000.0
2008-09-09 17:58:00,1.20087,1.20134,1.20087,1.20096,15000000.0
2008-09-09 17:59:00,1.20113,1.20179,1.20113,1.20127,8800000.0
2008-09-09 18:00:00,1.20161,1.20161,1.20105,1.20112,17600000.0
2008-09-09 18:01:00,1.20135,1.20145,1.20075,1.20135,18200000.0
2008-09-09 18:02:00,1.20144,1.20183,1.20032,1.20032,10600000.0
2008-09-09 18:03:00,1.20036,1.20119,1.20036,1.2009,22600000.0
2008-09-09 18:04:00,1.20121,1.20121,1.20045,1.20087,18600000.0
2008-09-09 18:05:00,1.20111,1.20169,1.20094,1.20134,14200000.0
2008-09-09 18:06:00,1.20124,1.20158,1.20104,1.20157,18600000.0
2008-09-09 18:07:00,1.20122,1.20135,1.20053,1.20073,18800000.0
2008-09-09 18:08:00,1.20096,1.20153,1.20096,1.20122,14200000.0
2008-09-09 18:09:00,1.2016,1.2023,1.2016,1.20171,10200000.0
2008-09-09 18:10:00,1.20169,1.20169,1.20112,1.20154,10800000.0
2008-09-09 18:11:00,1.20095,1.20155,1.20073,1.20136,16400000.0
2008-09-09 18:12:00,1.20105,1.20113,1.20027,1.20094,15600000.0
2008-09-09 18:13:00,1.20049,1.20083,1.19995,1.20027,13000000.0
2008-09-09 18:14:00,1.19983,1.20059,1.19983,1.20059,19800000.0
2008-09-09 18:15:00,1.2005,1.20079,1.20022,1.20079,17800000.0
2008-09-09 18:16:00,1.20098,1.20131,1.20041,1.20062,23400000.0
2008-09-09 18:17:00,1.20027,1.20064,1.20011,1.2005,10600000.0
2008-09-09 18:18:00,1.20044,1.20052,1.19981,1.20052,14300000.0
2008-09-09 18:19:00,1.20026,1.20064,1.19979,1.19979,13600000.0
2008-09-09 18:20:00,1.19996,1.20028,1.19946,1.20014,18400000.0
2008-09-09 18:21:00,1.2004,1.2008,1.20019,1.20072,17000000.0
2008-09-09 18:22:00,1.2001,1.2001,1.19954,1.19954,9400000.0
2008-09-09 18:23:00,1.19967,1.20048,1.19967,1.20012,10400000.0
2008-09-09 18:24:00,1.19995,1.20048,1.19995,1.2001,20600000.0
2008-09-09 18:25:00,1.20001,1.20057,1.19987,1.20042,22400000.0
2008-09-09 18:26:00,1.20003,1.20059,1.20003,1.20019,27200000.0
2008-09-09 18:27:00,1.20005,1.20037,1.19977,1.20025,14600000.0
2008-09-09 18:28:00,1.19995,1.20049,1.1999,1.20037,16400000.0
2008-09-09 18:29:00,1.20104,1.20124,1.20027,1.20034,22600000.0
2008-09-09 18:30:00,1.20056,1.20064,1.20011,1.20011,26800000.0
2008-09-09 18:31:00,1.20044,1.20092,1.20033,1.2004,15200000.0
2008-09-09 18:32:00,1.20016,1.20031,1.19955,1.19972,23400000.0
2008-09-09 18:33:00,1.19976,1.20001,1.19952,1.19952,12800000.0
2008-09-09 18:34:00,1.19944,1.20005,1.19933,1.20005,23800000.0
2008-09-09 18:35:00,1.20043,1.20043,1.19952,1.19967,11600000.0
2008-09-09 18:36:00,1.2001,1.20025,1.1997,1.19985,12400000.0
2008-09-09 18:37:00,1.19978,1.20067,1.19961,1.20022,8800000.0
2008-09-09 18:38:00,1.20036,1.20067,1.20016,1.20067,19400000.0
2008-09-09 18:39:00,1.20025,1.20062,1.19993,1.2,19400000.0
2008-09-09 18:40:00,1.20044,1.20066,1.2001,1.20055,8800000.0
2008-09-09 18:41:00,1.20068,1.20112,1.20068,1.2007,20800000.0
2008-09-09 18:42:00,1.20032,1.20107,1.19998,1.19998,22800000.0
2008-09-09 18:43:00,1.19974,1.20007,1.1994,1.19984,29200000.0
2008-09-09 18:44:00,1.19973,1.19994,1.19959,1.19994,15600000.0
2008-09-09 18:45:00,1.20061,1.20061,1.20035,1.20054,11800000.0
2008-09-09 18:46:00,1.20032,1.20038,1.19985,1.19985,17600000.0
2008-09-09 18:47:00,1.20025,1.201,1.20025,1.201,9200000.0
2008-09-09 18:48:00,1.20093,1.20103,1.20044,1.20044,13200000.0
2008-09-09 18:49:00,1.2003,1.20067,1.20012,1.20029,22000000.0
2008-09-09 18:50:00,1.20029,1.20029,1.19976,1.20003,13200000.0
2008-09-09 18:51:00,1.20048,1.20048,1.19994,1.20017,14000000.0
2008-09-09 18:52:00,1.20039,1.20098,1.20039,1.20057,10200000.0
2008-09-09 18:53:00,1.20075,1.20111,1.20056,1.20075,16600000.0
2008-09-09 18:54:00,1.20054,1.20082,1.19998,1.2004,18600000.0
2008-09-09 18:55:00,1.20019,1.2006,1.20015,1.2006,22400000.0
2008-09-09 18:56:00,1.20024,1.20072,1.2,1.20028,18800000.0
2008-09-09 18:57:00,1.20092,1.20155,1.20092,1.20114,8200000.0
2008-09-09 18:58:00,1.20165,1.20184,1.20105,1.20105,16200000.0
2008-09-09 18:59:00,1.20094,1.20127,1.20066,1.20127,16800000.0
2008-09-09 19:00:00,1.20093,1.20107,1.2006,1.20088,13200000.0
2008-09-09 19:01:00,1.20093,1.20133,1.20093,1.20128,14600000.0
2008-09-09 19:02:00,1.20078,1.20108,1.20068,1.20069,15400000.0
2008-09-09 19:03:00,1.20073,1.20109,1.2007,1.20109,14800000.0
2008-09-09 19:04:00,1.20084,1.20108,1.20017,1.20024,21000000.0
2008-09-09 19:05:00,1.19973,1.19997,1.19958,1.19993,16800000.0
2008-09-09 19:06:00,1.19975,1.19997,1.19975,1.19997,11600000.0
2008-09-09 19:07:00,1.2,1.2,1.19948,1.19995,33000000.0
2008-09-09 19:08:00,1.19989,1.19989,1.19942,1.19971,21600000.0
2008-09-09 19:09:00,1.19958,1.20016,1.19924,1.20016,22400000.0
2008-09-09 19:10:00,1.20002,1.20028,1.19997,1.20014,18200000.0
2008-09-09 19:11:00,1.19928,1.19959,1.19926,1.1995,13200000.0
2008-09-09 19:12:00,1.19952,1.19974,1.199,1.19911,16000000.0
2008-09-09 19:13:00,1.19932,1.19963,1.19932,1.19959,12200000.0
2008-09-09 19:14:00,1.19959,1.19967,1.19928,1.19967,8200000.0
2008-09-09 19:15:00,1.1996,1.1996,1.19894,1.19894,14200000.0
2008-09-09 19:16:00,1.19921,1.19957,1.19903,1.19914,20200000.0
2008-09-09 19:17:00,1.19927,1.19981,1.19926,1.19933,22200000.0
2008-09-09 19:18:00,1.19949,1.19949,1.19911,1.19918,10200000.0
2008-09-09 19:19:00,1.19966,1.19974,1.1993,1.19943,11200000.0
2008-09-09 19:20:00,1.19933,1.1999,1.19917,1.19917,23800000.0
2008-09-09 19:21:00,1.19979,1.19995,1.19956,1.19992,19600000.0
2008-09-09 19:22:00,1.2003,1.2004,1.2002,1.2003,18800000.0
2008-09-09 19:23:00,1.2004,1.2005,1.2002,1.2004,18800000.0
2008-09-09 19:24:00,1.19969,1.20013,1.19929,1.19994,18800000.0
2008-09-09 19:25:00,1.19993,1.19993,1.19938,1.1995,31400000.0
2008-09-09 19:26:00,1.19945,1.19965,1.1994,1.19958,18200000.0
2008-09-09 19:27:00,1.19975,1.20017,1.19975,1.20004,27400000.0
2008-09-09 19:28:00,1.20028,1.20028,1.19981,1.19981,15400000.0
2008-09-09 19:29:00,1.19983,1.19995,1.19964,1.19964,17800000.0
2008-09-09 19:30:00,1.2,1.2,1.19961,1.1998,15400000.0
2008-09-09 19:31:00,1.20015,1.20066,1.19974,1.19974,19800000.0
2008-09-09 19:32:00,1.20046,1.2009,1.20026,1.20036,32800000.0
2008-09-09 19:33:00,1.20062,1.20122,1.20062,1.20097,8800000.0
2008-09-09 19:34:00,1.20096,1.20102,1.2007,1.20102,12400000.0
2008-09-09 19:35:00,1.20086,1.20098,1.20047,1.20047,19000000.0
2008-09-09 19:36:00,1.20076,1.20132,1.20062,1.20094,19400000.0
2008-09-09 19:37:00,1.20107,1.20149,1.20085,1.20149,23400000.0
2008-09-09 19:38:00,1.20166,1.20166,1.20077,1.2011,15800000.0
2008-09-09 19:39:00,1.20103,1.20147,1.20092,1.20092,29400000.0
2008-09-09 19:40:00,1.20094,1.20174,1.20094,1.20123,10400000.0
2008-09-09 19:41:00,1.2011,1.2017,1.2011,1.20162,12400000.0
2008-09-09 19:42:00,1.20162,1.20162,1.20099,1.2012,20400000.0
2008-09-09 19:43:00,1.20116,1.20116,1.20082,1.2009,9400000.0
2008-09-09 19:44:00,1.20119,1.20119,1.20057,1.2007,20900000.0
2008-09-09 19:45:00,1.20085,1.2011,1.20056,1.2011,10400000.0
2008-09-09 19:46:00,1.20102,1.20118,1.2007,1.20077,13400000.0
2008-09-09 19:47:00,1.20088,1.20117,1.20048,1.20048,20600000.0
2008-09-09 19:48:00,1.20037,1.20095,1.20032,1.20037,23400000.0
2008-09-09 19:49:00,1.20028,1.20054,1.20006,1.20048,20600000.0
2008-09-09 19:50:00,1.20063,1.20068,1.20043,1.20043,14600000.0
2008-09-09 19:51:00,1.20073,1.20103,1.20046,1.20065,30400000.0
2008-09-09 19:52:00,1.2001,1.20064,1.19997,1.20018,15800000.0
2008-09-09 19:53:00,1.19976,1.20025,1.19967,1.19967,20600000.0
2008-09-09 19:54:00,1.19964,1.19983,1.19939,1.19967,23600000.0
2008-09-09 19:55:00,1.19966,1.19969,1.199,1.19958,13200000.0
2008-09-09 19:56:00,1.19973,1.20034,1.19954,1.19961,20600000.0
2008-09-09 19:57:00,1.1996,1.1999,1.19913,1.19927,12400000.0
2008-09-09 19:58:00,1.19925,1.1993,1.19892,1.1993,20600000.0
2008-09-09 19:59:00,1.19916,1.19931,1.19888,1.19888,10000000.0
2008-09-09 20:00:00,1.19927,1.19977,1.19927,1.19968,20400000.0
2008-09-09 20:01:00,1.20034,1.20034,1.19938,1.19975,12000000.0
2008-09-09 20:02:00,1.19922,1.1998,1.19922,1.1993,17000000.0
2008-09-09 20:03:00,1.19934,1.19967,1.19929,1.19958,11600000.0
2008-09-09 20:04:00,1.2004,1.2005,1.2004,1.2005,30200000.0
2008-09-09 20:05:00,1.19969,1.20003,1.19955,1.19992,30200000.0
2008-09-09 20:06:00,1.19943,1.19952,1.19912,1.19912,18600000.0
2008-09-09 20:07:00,1.1992,1.19931,1.19871,1.19908,13000000.0
2008-09-09 20:08:00,1.19942,1.19973,1.19942,1.19951,23000000.0
2008-09-09 20:09:00,1.19955,1.19955,1.19887,1.19944,15600000.0
2008-09-09 20:10:00,1.19937,1.19966,1.19923,1.19955,24600000.0
2008-09-09 20:11:00,1.19946,1.19973,1.19911,1.19911,20500000.0
2008-09-09 20:12:00,1.19917,1.19951,1.19907,1.19938,10400000.0
2008-09-09 20:13:00,1.19942,1.19943,1.19904,1.19904,13600000.0
2008-09-09 20:14:00,1.19884,1.19987,1.19884,1.1993,22200000.0
2008-09-09 20:15:00,1.1996,1.19977,1.19935,1.19971,13600000.0
2008-09-09 20:16:00,1.19985,1.20032,1.19985,1.20008,20400000.0
2008-09-09 20:17:00,1.19984,1.2003,1.19969,1.20001,18600000.0
2008-09-09 20:18:00,1.19996,1.20034,1.19968,1.19997,25400000.0
2008-09-09 20:19:00,1.20003,1.20041,1.19988,1.19997,19200000.0
2008-09-09 20:20:00,1.2001,1.20039,1.19971,1.19971,12800000.0
2008-09-09 20:21:00,1.2,1.2,1.19956,1.19968,10000000.0
2008-09-09 20:22:00,1.19953,1.19984,1.19951,1.19963,12200000.0
2008-09-09 20:23:00,1.19945,1.19958,1.19924,1.19924,19400000.0
2008-09-09 20:24:00,1.19927,1.19955,1.19905,1.19951,22400000.0
2008-09-09 20:25:00,1.2003,1.2003,1.2001,1.2002,14000000.0
2008-09-09 20:26:00,1.19935,1.19941,1.19918,1.19923,14000000.0
2008-09-09 20:27:00,1.19885,1.19938,1.19885,1.19938,11600000.0
2008-09-09 20:28:00,1.19949,1.19949,1.19911,1.19944,17500000.0
2008-09-09 20:29:00,1.19986,1.20034,1.1996,1.20022,23800000.0
2008-09-09 20:30:00,1.19999,1.20041,1.19999,1.19999,10000000.0
2008-09-09 20:31:00,1.2002,1.2002,1.1993,1.1993,10600000.0
2008-09-09 20:32:00,1.1996,1.19971,1.19916,1.19971,13200000.0
2008-09-09 20:33:00,1.2003,1.2003,1.2001,1.2001,33700000.0
2008-09-09 20:34:00,1.19995,1.20007,1.19942,1.19983,33700000.0
2008-09-09 20:35:00,1.19912,1.19966,1.19912,1.19936,11600000.0
2008-09-09 20:36:00,1.19909,1.19934,1.19881,1.19881,17000000.0
2008-09-09 20:37:00,1.19941,1.20021,1.19941,1.1999,16400000.0
2008-09-09 20:38:00,1.19926,1.1998,1.19926,1.19964,12000000.0
2008-09-09 20:39:00,1.20007,1.20051,1.19985,1.20051,40400000.0
2008-09-09 20:40:00,1.20001,1.20001,1.19903,1.19903,11400000.0
2008-09-09 20:41:00,1.19933,1.19997,1.19933,1.19991,21600000.0
2008-09-09 20:42:00,1.20008,1.20036,1.19973,1.20035,19400000.0
2008-09-09 20:43:00,1.20032,1.20032,1.19984,1.20011,16800000.0
2008-09-09 20:44:00,1.2006,1.20067,1.20006,1.20012,21200000.0
2008-09-09 20:45:00,1.20024,1.20053,1.20014,1.20053,6800000.0
2008-09-09 20:46:00,1.20026,1.20026,1.2001,1.2001,14400000.0
2008-09-09 20:47:00,1.20098,1.20098,1.19998,1.20019,22600000.0
2008-09-09 20:48:00,1.20053,1.20081,1.20037,1.20061,16200000.0
2008-09-09 20:49:00,1.20082,1.20082,1.20061,1.20074,7400000.0
2008-09-09 20:50:00,1.2003,1.2003,1.19951,1.19951,13000000.0
2008-09-09 20:51:00,1.19978,1.19992,1.1995,1.19992,14600000.0
2008-09-09 20:52:00,1.19985,1.19999,1.19926,1.19954,21800000.0
2008-09-09 20:53:00,1.19907,1.19929,1.19879,1.19879,15800000.0
2008-09-09 20:54:00,1.19872,1.19953,1.19849,1.19953,14200000.0
2008-09-09 20:55:00,1.2001,1.2001,1.1999,1.2001,9400000.0
2008-09-09 20:56:00,1.19954,1.2001,1.19932,1.19932,9400000.0
2008-09-09 20:57:00,1.1997,1.19975,1.19921,1.19945,28400000.0
2008-09-09 20:58:00,1.19977,1.19977,1.19917,1.19939,21600000.0
2008-09-09 20:59:00,1.2002,1.2002,1.1999,1.2002,10600000.0
2008-09-09 21:00:00,1.1997,1.1997,1.19949,1.19956,10600000.0
2008-09-09 21:01:00,1.19955,1.19978,1.19933,1.19978,12000000.0
2008-09-09 21:02:00,1.19944,1.1997,1.1993,1.19945,10400000.0
2008-09-09 21:03:00,1.19993,1.20021,1.19956,1.20021,16000000.0
2008-09-09 21:04:00,1.20006,1.20032,1.19995,1.19995,11000000.0
2008-09-09 21:05:00,1.20009,1.20032,1.19976,1.19991,16000000.0
2008-09-09 21:06:00,1.19971,1.20014,1.19971,1.19977,13400000.0
2008-09-09 21:07:00,1.19968,1.2002,1.19968,1.19978,10400000.0
2008-09-09 21:08:00,1.19988,1.19995,1.19963,1.19992,14800000.0
2008-09-09 21:09:00,1.19988,1.20022,1.19949,1.19965,20200000.0
2008-09-09 21:10:00,1.20007,1.20007,1.19927,1.19927,16200000.0
2008-09-09 21:11:00,1.19962,1.20008,1.19913,1.20008,24200000.0
2008-09-09 21:12:00,1.20029,1.20064,1.19973,1.19998,11000000.0
2008-09-09 21:13:00,1.20008,1.20008,1.19947,1.19958,18400000.0
2008-09-09 21:14:00,1.19942,1.19967,1.19923,1.19958,10600000.0
2008-09-09 21:15:00,1.19936,1.19974,1.19909,1.19909,12600000.0
2008-09-09 21:16:00,1.19939,1.1995,1.19917,1.1994,21600000.0
2008-09-09 21:17:00,1.19932,1.19963,1.19903,1.19963,12400000.0
2008-09-09 21:18:00,1.19923,1.19975,1.19907,1.19975,29800000.0
2008-09-09 21:19:00,1.19946,1.19989,1.19943,1.19945,10400000.0
2008-09-09 21:20:00,1.19916,1.19967,1.19916,1.19962,11000000.0
2008-09-09 21:21:00,1.1995,1.19989,1.19934,1.19978,24800000.0
2008-09-09 21:22:00,1.19976,1.20029,1.19974,1.19989,12200000.0
2008-09-09 21:23:00,1.20016,1.20054,1.1998,1.20054,22000000.0
2008-09-09 21:24:00,1.20051,1.20071,1.20018,1.20022,14800000.0
2008-09-09 21:25:00,1.20072,1.20072,1.19983,1.20013,19400000.0
2008-09-09 21:26:00,1.20022,1.20059,1.19988,1.20019,12200000.0
2008-09-09 21:27:00,1.20003,1.20042,1.19998,1.19998,7800000.0
2008-09-09 21:28:00,1.19995,1.20072,1.19995,1.20043,21400000.0
2008-09-09 21:29:00,1.20041,1.20041,1.19953,1.19964,15800000.0
2008-09-09 21:30:00,1.19983,1.20012,1.19983,1.19999,8400000.0
2008-09-09 21:31:00,1.20063,1.20083,1.20028,1.20038,18200000.0
2008-09-09 21:32:00,1.2,1.20034,1.19979,1.19979,20400000.0
2008-09-09 21:33:00,1.20018,1.20067,1.19997,1.20024,13200000.0
2008-09-09 21:34:00,1.20058,1.20071,1.20024,1.20031,12200000.0
2008-09-09 21:35:00,1.20022,1.20022,1.19959,1.20006,11400000.0
2008-09-09 21:36:00,1.2002,1.20074,1.20004,1.20026,20800000.0
2008-09-09 21:37:00,1.2009,1.201,1.2006,1.2007,11800000.0
2008-09-09 21:38:00,1.19991,1.20056,1.19991,1.20056,11800000.0
2008-09-09 21:39:00,1.20023,1.20023,1.2,1.20006,5200000.0
2008-09-09 21:40:00,1.20026,1.20069,1.19989,1.20003,9400000.0
2008-09-09 21:41:00,1.20035,1.20058,1.19983,1.20034,24800000.0
2008-09-09 21:42:00,1.20101,1.20101,1.20007,1.2005,16600000.0
2008-09-09 21:43:00,1.20046,1.20046,1.19996,1.20002,17600000.0
2008-09-09 21:44:00,1.20006,1.20049,1.19962,1.19987,21800000.0
2008-09-09 21:45:00,1.19985,1.19993,1.19938,1.19979,14800000.0
2008-09-09 21:46:00,1.19941,1.20037,1.19941,1.20012,27200000.0
2008-09-09 21:47:00,1.19986,1.19986,1.19909,1.19909,22200000.0
2008-09-09 21:48:00,1.19971,1.19971,1.19946,1.19955,23800000.0
2008-09-09 21:49:00,1.19984,1.20023,1.19984,1.20023,14000000.0
2008-09-09 21:50:00,1.2007,1.2007,1.20016,1.20026,24600000.0
2008-09-09 21:51:00,1.20034,1.20045,1.2001,1.20011,15000000.0
2008-09-09 21:52:00,1.2005,1.2008,1.2005,1.2007,8800000.0
2008-09-09 21:53:00,1.1998,1.19998,1.19968,1.19968,8800000.0
2008-09-09 21:54:00,1.1993,1.1999,1.1993,1.1999,11400000.0
2008-09-09 21:55:00,1.19977,1.20018,1.19949,1.20018,28600000.0
2008-09-09 21:56:00,1.20039,1.20039,1.19978,1.20013,24200000.0
2008-09-09 21:57:00,1.20009,1.20048,1.1998,1.20048,12400000.0
2008-09-09 21:58:00,1.19962,1.20003,1.19962,1.19997,14800000.0
2008-09-09 21:59:00,1.19977,1.19977,1.19887,1.19915,17600000.0
2008-09-09 22:00:00,1.19978,1.2007,1.19978,1.2007,14400000.0
2008-09-09 22:01:00,1.20005,1.20028,1.19987,1.20028,7800000.0
2008-09-09 22:02:00,1.19991,1.19991,1.19945,1.19945,13800000.0
2008-09-09 22:03:00,1.19924,1.1994,1.19918,1.19938,26600000.0
2008-09-09 22:04:00,1.19951,1.19962,1.19911,1.1996,18200000.0
2008-09-09 22:05:00,1.19988,1.19988,1.19872,1.19924,16800000.0
2008-09-09 22:06:00,1.1998,1.19994,1.19965,1.19994,11600000.0
2008-09-09 22:07:00,1.20005,1.20026,1.20005,1.20016,12000000.0
2008-09-09 22:08:00,1.19989,1.19989,1.19911,1.19975,15800000.0
2008-09-09 22:09:00,1.19923,1.19972,1.19921,1.19928,11200000.0
2008-09-09 22:10:00,1.1993,1.19963,1.19912,1.19963,10000000.0
2008-09-09 22:11:00,1.19964,1.19978,1.19927,1.19927,5200000.0
2008-09-09 22:12:00,1.19921,1.19934,1.19908,1.19934,8800000.0
2008-09-09 22:13:00,1.19936,1.19964,1.19873,1.19964,11800000.0
2008-09-09 22:14:00,1.1998,1.20008,1.1998,1.20006,6800000.0
2008-09-09 22:15:00,1.1998,1.1998,1.19926,1.1995,22600000.0
2008-09-09 22:16:00,1.20005,1.20033,1.19963,1.20021,17800000.0
2008-09-09 22:17:00,1.20033,1.2006,1.19974,1.19974,31600000.0
2008-09-09 22:18:00,1.20006,1.20063,1.19981,1.20063,12600000.0
2008-09-09 22:19:00,1.20091,1.20091,1.20026,1.20026,17000000.0
2008-09-09 22:20:00,1.19991,1.19991,1.19948,1.19971,16000000.0
2008-09-09 22:21:00,1.19967,1.20056,1.19967,1.20056,8200000.0
2008-09-09 22:22:00,1.20024,1.20055,1.20004,1.20036,13200000.0
2008-09-09 22:23:00,1.2001,1.20053,1.19994,1.20015,11600000.0
2008-09-09 22:24:00,1.20017,1.20019,1.19963,1.19963,7000000.0
2008-09-09 22:25:00,1.19964,1.19988,1.19925,1.19946,20000000.0
2008-09-09 22:26:00,1.19974,1.20028,1.19974,1.19985,12000000.0
2008-09-09 22:27:00,1.20001,1.20032,1.19977,1.20027,25600000.0
2008-09-09 22:28:00,1.20048,1.20048,1.1996,1.20011,12400000.0
2008-09-09 22:29:00,1.19923,1.19991,1.19923,1.19941,12800000.0
2008-09-09 22:30:00,1.19918,1.19938,1.19875,1.19925,11600000.0
2008-09-09 22:31:00,1.19912,1.1997,1.19898,1.19963,20000000.0
2008-09-09 22:32:00,1.1996,1.20044,1.1996,1.19994,15200000.0
2008-09-09 22:33:00,1.20018,1.20072,1.20016,1.20072,28600000.0
2008-09-09 22:34:00,1.20064,1.20088,1.20026,1.20052,14400000.0
2008-09-09 22:35:00,1.20066,1.20102,1.20031,1.20031,18800000.0
2008-09-09 22:36:00,1.20009,1.20012,1.19959,1.20012,15600000.0
2008-09-09 22:37:00,1.19991,1.20027,1.19968,1.19968,13800000.0
2008-09-09 22:38:00,1.19951,1.19977,1.19951,1.19964,17000000.0
2008-09-09 22:39:00,1.20018,1.20018,1.19936,1.20008,27800000.0
2008-09-09 22:40:00,1.19945,1.19945,1.19892,1.19892,26000000.0
2008-09-09 22:41:00,1.19923,1.19923,1.19863,1.19899,9600000.0
2008-09-09 22:42:00,1.19963,1.19963,1.1991,1.19932,13000000.0
2008-09-09 22:43:00,1.19913,1.19965,1.19913,1.19965,15200000.0
2008-09-09 22:44:00,1.20008,1.20008,1.19934,1.19956,14600000.0
2008-09-09 22:45:00,1.19937,1.19937,1.19885,1.19904,7800000.0
2008-09-09 22:46:00,1.19885,1.19921,1.19885,1.19897,18000000.0
2008-09-09 22:47:00,1.19903,1.19907,1.19859,1.19859,27400000.0
2008-09-09 22:48:00,1.19887,1.19938,1.19887,1.19905,15200000.0
2008-09-09 22:49:00,1.19922,1.1993,1.19857,1.19912,22800000.0
2008-09-09 22:50:00,1.19882,1.19942,1.19874,1.19942,10800000.0
2008-09-09 22:51:00,1.19912,1.19975,1.19912,1.19973,18000000.0
2008-09-09 22:52:00,1.2002,1.2002,1.2001,1.2001,12400000.0
2008-09-09 22:53:00,1.19925,1.19984,1.19909,1.19927,12400000.0
2008-09-09 22:54:00,1.19953,1.19953,1.19913,1.19934,12400000.0
2008-09-09 22:55:00,1.19891,1.19942,1.19876,1.19942,8800000.0
2008-09-09 22:56:00,1.19952,1.19962,1.19914,1.19938,17000000.0
2008-09-09 22:57:00,1.19942,1.1996,1.19929,1.19947,15000000.0
2008-09-09 22:58:00,1.19959,1.19971,1.19912,1.19931,15800000.0
2008-09-09 22:59:00,1.19945,1.1996,1.19945,1.19955,14400000.0
2008-09-09 23:00:00,1.19904,1.19904,1.19865,1.19865,3200000.0
2008-09-09 23:01:00,1.1999,1.2,1.1997,1.2,12200000.0
2008-09-09 23:02:00,1.19908,1.19927,1.19897,1.19916,12200000.0
2008-09-09 23:03:00,1.19896,1.19918,1.19896,1.19903,10000000.0
2008-09-09 23:04:00,1.19873,1.19937,1.19861,1.19924,19400000.0
2008-09-09 23:05:00,1.19884,1.19884,1.19834,1.19872,16000000.0
2008-09-09 23:06:00,1.19937,1.20048,1.19897,1.20048,18200000.0
2008-09-09 23:07:00,1.20004,1.20004,1.19949,1.19949,2000000.0
2008-09-09 23:08:00,1.19875,1.19993,1.19875,1.19993,21400000.0
2008-09-09 23:09:00,1.19964,1.20017,1.19964,1.19993,15400000.0
2008-09-09 23:10:00,1.20042,1.20054,1.20013,1.20045,21600000.0
2008-09-09 23:11:00,1.20004,1.20027,1.19984,1.19988,30400000.0
2008-09-09 23:12:00,1.20001,1.20017,1.19982,1.2001,19200000.0
2008-09-09 23:13:00,1.2,1.20003,1.19973,1.20003,10600000.0
2008-09-09 23:14:00,1.19979,1.19983,1.19964,1.19974,10400000.0
2008-09-09 23:15:00,1.19975,1.20001,1.19949,1.19961,12000000.0
2008-09-09 23:16:00,1.19916,1.19916,1.19887,1.199,7600000.0
2008-09-09 23:17:00,1.19891,1.19935,1.1988,1.19909,14800000.0
2008-09-09 23:18:00,1.19935,1.19935,1.19917,1.19917,8000000.0
2008-09-09 23:19:00,1.19916,1.19957,1.19906,1.19907,12800000.0
2008-09-09 23:20:00,1.19936,1.19936,1.19879,1.19894,7400000.0
2008-09-09 23:21:00,1.19921,1.19941,1.19893,1.19914,13200000.0
2008-09-09 23:22:00,1.19901,1.19959,1.19886,1.19959,13800000.0
2008-09-09 23:23:00,1.19969,1.20019,1.19967,1.20019,10400000.0
2008-09-09 23:24:00,1.20044,1.20044,1.20015,1.20015,6200000.0
2008-09-09 23:25:00,1.20045,1.20076,1.20043,1.20074,26000000.0
2008-09-09 23:26:00,1.20077,1.20077,1.20025,1.20058,15600000.0
2008-09-09 23:27:00,1.20103,1.20103,1.20005,1.20024,9000000.0
2008-09-09 23:28:00,1.20057,1.20057,1.20008,1.20056,18200000.0
2008-09-09 23:29:00,1.20095,1.20097,1.20057,1.20057,7200000.0
2008-09-09 23:30:00,1.19995,1.20002,1.19953,1.19986,20400000.0
2008-09-09 23:31:00,1.19959,1.20001,1.19942,1.19985,19200000.0
2008-09-09 23:32:00,1.19945,1.19995,1.19945,1.19989,32800000.0
2008-09-09 23:33:00,1.19999,1.20089,1.19999,1.20031,17400000.0
2008-09-09 23:34:00,1.20006,1.20116,1.19993,1.20105,7800000.0
2008-09-09 23:35:00,1.20093,1.20121,1.20073,1.20105,16200000.0
2008-09-09 23:36:00,1.20078,1.20114,1.20051,1.2007,32000000.0
2008-09-09 23:37:00,1.20102,1.20142,1.20102,1.20129,8000000.0
2008-09-09 23:38:00,1.20117,1.20171,1.20117,1.20166,6200000.0
2008-09-09 23:39:00,1.2017,1.2018,1.20119,1.20138,9800000.0
2008-09-09 23:40:00,1.20129,1.20134,1.20081,1.20101,13200000.0
2008-09-09 23:41:00,1.20101,1.20156,1.20096,1.20113,19800000.0
2008-09-09 23:42:00,1.20172,1.20194,1.20143,1.20143,21600000.0
2008-09-09 23:43:00,1.20156,1.20156,1.20056,1.20084,36800000.0
2008-09-09 23:44:00,1.20044,1.2007,1.20013,1.2007,15200000.0
2008-09-09 23:45:00,1.20045,1.20092,1.20038,1.20056,24600000.0
2008-09-09 23:46:00,1.20045,1.20104,1.2003,1.20104,11200000.0
2008-09-09 23:47:00,1.20112,1.20145,1.20091,1.20093,23600000.0
2008-09-09 23:48:00,1.20104,1.20104,1.19987,1.20019,23200000.0
2008-09-09 23:49:00,1.20019,1.20019,1.19896,1.19896,6200000.0
2008-09-09 23:50:00,1.19965,1.2001,1.19959,1.2001,10600000.0
2008-09-09 23:51:00,1.20021,1.20035,1.19964,1.19984,13200000.0
2008-09-09 23:52:00,1.1996,1.20024,1.19951,1.20004,17200000.0
2008-09-09 23:53:00,1.19859,1.19923,1.19859,1.19873,14400000.0
2008-09-09 23:54:00,1.19812,1.19885,1.19806,1.19872,13800000.0
2008-09-09 23:55:00,1.19867,1.19911,1.1986,1.1986,14200000.0
2008-09-09 23:56:00,1.19914,1.1992,1.19862,1.19916,11200000.0
2008-09-09 23:57:00,1.19913,1.19972,1.19905,1.19914,12000000.0
2008-09-09 23:58:00,1.19962,1.20016,1.19959,1.1996,17800000.0
2008-09-09 23:59:00,1.19906,1.19951,1.19872,1.19872,20800000.0
2008-09-10 00:00:00,1.19913,1.19937,1.19864,1.19871,15000000.0
2008-09-10 00:01:00,1.19856,1.19858,1.19823,1.19858,12200000.0
2008-09-10 00:02:00,1.19858,1.19904,1.19849,1.19895,13800000.0
2008-09-10 00:03:00,1.19882,1.19912,1.19866,1.19866,13600000.0
2008-09-10 00:04:00,1.19882,1.19938,1.19846,1.19846,16800000.0
2008-09-10 00:05:00,1.19895,1.19953,1.19872,1.19936,11800000.0
2008-09-10 00:06:00,1.19946,1.19946,1.19919,1.19928,25800000.0
2008-09-10 00:07:00,1.19963,1.20003,1.19946,1.20003,10600000.0
2008-09-10 00:08:00,1.1999,1.20009,1.19963,1.19975,15000000.0
2008-09-10 00:09:00,1.20014,1.20028,1.19974,1.20019,22500000.0
2008-09-10 00:10:00,1.20035,1.20035,1.19904,1.19904,23600000.0
2008-09-10 00:11:00,1.19967,1.2016,1.19967,1.2016,15400000.0
2008-09-10 00:12:00,1.20214,1.20214,1.20115,1.20157,17800000.0
2008-09-10 00:13:00,1.20159,1.20159,1.20082,1.20107,14800000.0
2008-09-10 00:14:00,1.20076,1.20167,1.20076,1.20159,16200000.0
2008-09-10 00:15:00,1.20135,1.20203,1.20088,1.20203,13800000.0
2008-09-10 00:16:00,1.2025,1.20255,1.2018,1.20199,19400000.0
2008-09-10 00:17:00,1.20197,1.20242,1.20192,1.20192,15800000.0
2008-09-10 00:18:00,1.20176,1.20201,1.20078,1.20078,17200000.0
2008-09-10 00:19:00,1.20059,1.20119,1.20043,1.2011,24400000.0
2008-09-10 00:20:00,1.20096,1.20195,1.20096,1.20102,11000000.0
2008-09-10 00:21:00,1.19966,1.2013,1.19966,1.20117,14400000.0
2008-09-10 00:22:00,1.20101,1.20137,1.20098,1.20126,10200000.0
2008-09-10 00:23:00,1.20155,1.20255,1.20152,1.20255,10000000.0
2008-09-10 00:24:00,1.20195,1.20207,1.20058,1.2006,11600000.0
2008-09-10 00:25:00,1.20062,1.20062,1.20025,1.20038,18000000.0
2008-09-10 00:26:00,1.20049,1.20137,1.20049,1.20137,19000000.0
2008-09-10 00:27:00,1.2025,1.2026,1.2025,1.2026,26600000.0
2008-09-10 00:28:00,1.2025,1.2027,1.2025,1.2027,26600000.0
2008-09-10 00:29:00,1.20113,1.20113,1.19987,1.20035,26600000.0
2008-09-10 00:30:00,1.20058,1.20153,1.20058,1.20153,20200000.0
2008-09-10 00:31:00,1.20178,1.20223,1.20154,1.20154,32200000.0
2008-09-10 00:32:00,1.20141,1.20182,1.20114,1.20114,12400000.0
2008-09-10 00:33:00,1.20157,1.20168,1.20149,1.20168,7600000.0
2008-09-10 00:34:00,1.2027,1.2027,1.2025,1.2025,10000000.0
2008-09-10 00:35:00,1.20185,1.20209,1.20172,1.2019,10000000.0
2008-09-10 00:36:00,1.20168,1.20217,1.20168,1.20217,23700000.0
2008-09-10 00:37:00,1.20268,1.20284,1.20238,1.20284,11000000.0
2008-09-10 00:38:00,1.20292,1.2038,1.20248,1.2026,34000000.0
2008-09-10 00:39:00,1.20177,1.20195,1.20152,1.20152,20200000.0
2008-09-10 00:40:00,1.20195,1.2025,1.20185,1.20204,17000000.0
2008-09-10 00:41:00,1.20309,1.2039,1.20309,1.20323,27400000.0
2008-09-10 00:42:00,1.2025,1.20312,1.20244,1.2028,22200000.0
2008-09-10 00:43:00,1.20251,1.20251,1.20189,1.20189,29000000.0
2008-09-10 00:44:00,1.20201,1.2024,1.20198,1.20198,21200000.0
2008-09-10 00:45:00,1.20186,1.20226,1.20186,1.20216,30200000.0
2008-09-10 00:46:00,1.20256,1.20256,1.20168,1.20168,17000000.0
2008-09-10 00:47:00,1.20214,1.20252,1.202,1.20202,32400000.0
2008-09-10 00:48:00,1.20166,1.20228,1.20166,1.20228,23600000.0
2008-09-10 00:49:00,1.2031,1.2032,1.203,1.203,17800000.0
2008-09-10 00:50:00,1.20236,1.20266,1.2022,1.20266,17800000.0
2008-09-10 00:51:00,1.20188,1.20241,1.20188,1.20218,12600000.0
2008-09-10 00:52:00,1.20255,1.20255,1.20188,1.20193,20200000.0
2008-09-10 00:53:00,1.20158,1.20189,1.2014,1.20169,9000000.0
2008-09-10 00:54:00,1.20152,1.20202,1.20134,1.20182,19400000.0
2008-09-10 00:55:00,1.20136,1.20208,1.20125,1.20208,11000000.0
2008-09-10 00:56:00,1.2019,1.20243,1.20147,1.20216,29600000.0
2008-09-10 00:57:00,1.20231,1.20247,1.2017,1.20195,16200000.0
2008-09-10 00:58:00,1.20165,1.20202,1.20148,1.2017,13000000.0
2008-09-10 00:59:00,1.20153,1.20193,1.20153,1.20168,24000000.0
2008-09-10 01:00:00,1.2017,1.20186,1.20159,1.20186,16000000.0
2008-09-10 01:01:00,1.20192,1.20204,1.20131,1.20153,13800000.0
2008-09-10 01:02:00,1.20124,1.20158,1.20105,1.20113,19700000.0
2008-09-10 01:03:00,1.20155,1.20194,1.20135,1.20175,19800000.0
2008-09-10 01:04:00,1.20188,1.20188,1.20133,1.20133,19200000.0
2008-09-10 01:05:00,1.20083,1.2013,1.2008,1.20103,9800000.0
2008-09-10 01:06:00,1.20157,1.20157,1.20119,1.20138,11000000.0
2008-09-10 01:07:00,1.20119,1.20143,1.20073,1.20116,14600000.0
2008-09-10 01:08:00,1.20081,1.20132,1.20081,1.20114,7600000.0
2008-09-10 01:09:00,1.20137,1.20162,1.20124,1.20124,13200000.0
2008-09-10 01:10:00,1.20102,1.20144,1.20067,1.20111,15600000.0
2008-09-10 01:11:00,1.20121,1.20152,1.2006,1.20152,21400000.0
2008-09-10 01:12:00,1.20173,1.20195,1.20143,1.20143,7000000.0
2008-09-10 01:13:00,1.20157,1.20173,1.20118,1.20118,25200000.0
2008-09-10 01:14:00,1.20155,1.20177,1.20139,1.20172,10800000.0
2008-09-10 01:15:00,1.20186,1.20206,1.2012,1.20206,22800000.0
2008-09-10 01:16:00,1.20167,1.20224,1.20167,1.20222,23000000.0
2008-09-10 01:17:00,1.20262,1.20279,1.20215,1.20262,16800000.0
2008-09-10 01:18:00,1.20235,1.20235,1.20155,1.20205,23000000.0
2008-09-10 01:19:00,1.20218,1.20236,1.20164,1.20164,13200000.0
2008-09-10 01:20:00,1.2022,1.20235,1.20209,1.20224,24200000.0
2008-09-10 01:21:00,1.20223,1.20275,1.20215,1.20242,13200000.0
2008-09-10 01:22:00,1.20291,1.20313,1.20252,1.20276,15400000.0
2008-09-10 01:23:00,1.20275,1.20292,1.20247,1.20247,21200000.0
2008-09-10 01:24:00,1.20262,1.20262,1.20226,1.20226,19000000.0
2008-09-10 01:25:00,1.20247,1.20253,1.20217,1.20253,14900000.0
2008-09-10 01:26:00,1.20237,1.20238,1.20206,1.20229,21800000.0
2008-09-10 01:27:00,1.20199,1.20199,1.20156,1.20166,25200000.0
2008-09-10 01:28:00,1.20145,1.20183,1.20129,1.20168,11600000.0
2008-09-10 01:29:00,1.20179,1.20193,1.20124,1.20147,14000000.0
2008-09-10 01:30:00,1.2011,1.2011,1.20068,1.20102,21200000.0
2008-09-10 01:31:00,1.20066,1.20143,1.20042,1.20143,17400000.0
2008-09-10 01:32:00,1.20133,1.20195,1.20133,1.20195,8200000.0
2008-09-10 01:33:00,1.20228,1.20244,1.20203,1.20205,17800000.0
2008-09-10 01:34:00,1.20215,1.20236,1.20202,1.20236,28600000.0
2008-09-10 01:35:00,1.20224,1.20244,1.20187,1.20226,24800000.0
2008-09-10 01:36:00,1.20248,1.20255,1.20234,1.20234,22400000.0
2008-09-10 01:37:00,1.20241,1.20262,1.20184,1.20184,8600000.0
2008-09-10 01:38:00,1.20203,1.20224,1.20188,1.20188,6600000.0
2008-09-10 01:39:00,1.20227,1.20271,1.20219,1.20235,17200000.0
2008-09-10 01:40:00,1.20237,1.2029,1.20207,1.2029,12000000.0
2008-09-10 01:41:00,1.20342,1.20359,1.20291,1.20313,15000000.0
2008-09-10 01:42:00,1.20284,1.20321,1.20277,1.20321,19400000.0
2008-09-10 01:43:00,1.20308,1.20308,1.2024,1.20246,17400000.0
2008-09-10 01:44:00,1.20322,1.20325,1.20248,1.20266,26000000.0
2008-09-10 01:45:00,1.20242,1.20242,1.20197,1.20202,12600000.0
2008-09-10 01:46:00,1.20212,1.20241,1.2021,1.20241,12800000.0
2008-09-10 01:47:00,1.20261,1.2029,1.20255,1.20283,15800000.0
2008-09-10 01:48:00,1.20318,1.20318,1.20219,1.20219,13600000.0
2008-09-10 01:49:00,1.2023,1.20261,1.20224,1.20261,3600000.0
2008-09-10 01:50:00,1.20249,1.20296,1.20249,1.20296,6200000.0
2008-09-10 01:51:00,1.20296,1.20329,1.20248,1.20272,13400000.0
2008-09-10 01:52:00,1.20205,1.20226,1.202,1.202,11000000.0
2008-09-10 01:53:00,1.20233,1.20233,1.2018,1.20184,29400000.0
2008-09-10 01:54:00,1.20208,1.20266,1.20195,1.20266,28600000.0
2008-09-10 01:55:00,1.20231,1.20237,1.20196,1.20237,9400000.0
2008-09-10 01:56:00,1.20206,1.20207,1.20177,1.20183,20600000.0
2008-09-10 01:57:00,1.20209,1.20288,1.20195,1.20288,28000000.0
2008-09-10 01:58:00,1.20259,1.20259,1.20172,1.20195,14400000.0
2008-09-10 01:59:00,1.20226,1.20266,1.20208,1.20256,14800000.0
2008-09-10 02:00:00,1.20267,1.20267,1.20218,1.20256,24000000.0
2008-09-10 02:01:00,1.20233,1.20276,1.20216,1.20225,46600000.0
2008-09-10 02:02:00,1.20196,1.20218,1.20176,1.20176,17200000.0
2008-09-10 02:03:00,1.20167,1.20244,1.20147,1.20234,36000000.0
2008-09-10 02:04:00,1.20235,1.20235,1.20205,1.20217,23000000.0
2008-09-10 02:05:00,1.20214,1.20262,1.20214,1.20262,17000000.0
2008-09-10 02:06:00,1.20215,1.2024,1.20178,1.20225,26000000.0
2008-09-10 02:07:00,1.2023,1.2023,1.20183,1.20205,12600000.0
2008-09-10 02:08:00,1.2029,1.2029,1.2025,1.2026,10600000.0
2008-09-10 02:09:00,1.20244,1.20256,1.20186,1.20186,10600000.0
2008-09-10 02:10:00,1.20182,1.20206,1.20178,1.20206,13000000.0
2008-09-10 02:11:00,1.20194,1.20213,1.20168,1.20168,40400000.0
2008-09-10 02:12:00,1.20162,1.20162,1.20131,1.2014,35200000.0
2008-09-10 02:13:00,1.20193,1.20193,1.20094,1.20094,14200000.0
2008-09-10 02:14:00,1.20087,1.20142,1.20087,1.20093,12200000.0
2008-09-10 02:15:00,1.20047,1.20129,1.20047,1.20092,6800000.0
2008-09-10 02:16:00,1.20086,1.20149,1.20086,1.20137,52400000.0
2008-09-10 02:17:00,1.20122,1.20161,1.2009,1.20125,89200000.0
2008-09-10 02:18:00,1.20098,1.20112,1.20023,1.20023,44800000.0
2008-09-10 02:19:00,1.2006,1.20097,1.20025,1.20097,16400000.0
2008-09-10 02:20:00,1.20105,1.20105,1.20005,1.2006,12600000.0
2008-09-10 02:21:00,1.2007,1.2007,1.19962,1.19966,27400000.0
2008-09-10 02:22:00,1.20005,1.20005,1.19997,1.20001,3600000.0
2008-09-10 02:23:00,1.19993,1.20068,1.19966,1.19997,16600000.0
2008-09-10 02:24:00,1.1999,1.20033,1.1999,1.20033,51200000.0
2008-09-10 02:25:00,1.20068,1.20086,1.20041,1.20081,8800000.0
2008-09-10 02:26:00,1.20069,1.20151,1.20069,1.20138,31000000.0
2008-09-10 02:27:00,1.20111,1.20206,1.20082,1.20141,80200000.0
2008-09-10 02:28:00,1.2016,1.20184,1.20136,1.20136,15200000.0
2008-09-10 02:29:00,1.20142,1.20155,1.20119,1.20155,11600000.0
2008-09-10 02:30:00,1.20164,1.20164,1.20024,1.20024,15000000.0
2008-09-10 02:31:00,1.20054,1.20152,1.20034,1.20152,35000000.0
2008-09-10 02:32:00,1.2013,1.20159,1.2006,1.20106,75600000.0
2008-09-10 02:33:00,1.20101,1.20157,1.20101,1.20102,44200000.0
2008-09-10 02:34:00,1.20167,1.20188,1.20112,1.20188,19800000.0
2008-09-10 02:35:00,1.20198,1.20198,1.20174,1.20182,13800000.0
2008-09-10 02:36:00,1.20221,1.20253,1.2022,1.20241,25400000.0
2008-09-10 02:37:00,1.20241,1.20275,1.20241,1.20273,26600000.0
2008-09-10 02:38:00,1.20204,1.20204,1.20165,1.20177,8400000.0
2008-09-10 02:39:00,1.20237,1.20237,1.20161,1.20207,12200000.0
2008-09-10 02:40:00,1.20189,1.20196,1.20145,1.20196,23200000.0
2008-09-10 02:41:00,1.2023,1.2025,1.2022,1.2025,21200000.0
2008-09-10 02:42:00,1.2024,1.2025,1.2022,1.2024,21200000.0
2008-09-10 02:43:00,1.20155,1.20168,1.2013,1.20145,21200000.0
2008-09-10 02:44:00,1.20175,1.20241,1.20175,1.20241,13600000.0
2008-09-10 02:45:00,1.2019,1.20242,1.20168,1.202,73400000.0
2008-09-10 02:46:00,1.20187,1.20253,1.20187,1.20203,11000000.0
2008-09-10 02:47:00,1.20203,1.20242,1.20147,1.20153,78000000.0
2008-09-10 02:48:00,1.2018,1.20245,1.2018,1.202,8200000.0
2008-09-10 02:49:00,1.20233,1.20234,1.20202,1.20218,21600000.0
2008-09-10 02:50:00,1.20187,1.20247,1.20187,1.20239,10000000.0
2008-09-10 02:51:00,1.20238,1.20271,1.20233,1.20233,10800000.0
2008-09-10 02:52:00,1.20245,1.20256,1.20216,1.20256,37000000.0
2008-09-10 02:53:00,1.20255,1.20288,1.20255,1.20288,13800000.0
2008-09-10 02:54:00,1.20242,1.20242,1.20204,1.20227,68400000.0
2008-09-10 02:55:00,1.2021,1.20229,1.2018,1.2018,12400000.0
2008-09-10 02:56:00,1.20236,1.20236,1.20159,1.20162,14400000.0
2008-09-10 02:57:00,1.20167,1.202,1.2016,1.20189,55000000.0
2008-09-10 02:58:00,1.20198,1.20214,1.20187,1.20198,22800000.0
2008-09-10 02:59:00,1.20192,1.20222,1.20176,1.2022,20000000.0
2008-09-10 03:00:00,1.20174,1.20237,1.20174,1.20224,53600000.0
2008-09-10 03:01:00,1.20279,1.20307,1.20236,1.20307,16600000.0
2008-09-10 03:02:00,1.20244,1.2027,1.20237,1.20241,69000000.0
2008-09-10 03:03:00,1.20252,1.20283,1.2024,1.20264,21200000.0
2008-09-10 03:04:00,1.20234,1.20279,1.20207,1.20275,15600000.0
2008-09-10 03:05:00,1.20316,1.20358,1.20298,1.20298,12400000.0
2008-09-10 03:06:00,1.2039,1.20393,1.20345,1.20356,11800000.0
2008-09-10 03:07:00,1.2034,1.2034,1.2029,1.20304,12800000.0
2008-09-10 03:08:00,1.20265,1.2033,1.20246,1.2033,10000000.0
2008-09-10 03:09:00,1.20256,1.20339,1.20256,1.20339,31200000.0
2008-09-10 03:10:00,1.20287,1.20347,1.20287,1.20347,30800000.0
2008-09-10 03:11:00,1.20301,1.20301,1.20255,1.20255,21200000.0
2008-09-10 03:12:00,1.20328,1.20328,1.20276,1.203,15400000.0
2008-09-10 03:13:00,1.20296,1.20327,1.20293,1.20295,10600000.0
2008-09-10 03:14:00,1.20282,1.20282,1.20242,1.20242,3200000.0
2008-09-10 03:15:00,1.2025,1.2025,1.20216,1.20238,11000000.0
2008-09-10 03:16:00,1.20268,1.2029,1.20255,1.20261,19800000.0
2008-09-10 03:17:00,1.2027,1.2033,1.20266,1.20275,24200000.0
2008-09-10 03:18:00,1.20297,1.20346,1.20297,1.20331,8200000.0
2008-09-10 03:19:00,1.20313,1.20314,1.20275,1.20314,38200000.0
2008-09-10 03:20:00,1.20309,1.20309,1.20265,1.20265,2000000.0
2008-09-10 03:21:00,1.20246,1.2026,1.2019,1.2026,11000000.0
2008-09-10 03:22:00,1.20252,1.20272,1.20239,1.20244,10200000.0
2008-09-10 03:23:00,1.20243,1.203,1.20227,1.20248,34400000.0
2008-09-10 03:24:00,1.20304,1.20325,1.2025,1.2025,11600000.0
2008-09-10 03:25:00,1.20253,1.20308,1.2025,1.20308,9800000.0
2008-09-10 03:26:00,1.2029,1.2029,1.20218,1.20219,7400000.0
2008-09-10 03:27:00,1.20199,1.20269,1.20199,1.20269,4200000.0
2008-09-10 03:28:00,1.20219,1.20219,1.20197,1.20209,19000000.0
2008-09-10 03:29:00,1.20205,1.20234,1.2019,1.20223,20400000.0
2008-09-10 03:30:00,1.2026,1.20261,1.20214,1.20234,11000000.0
2008-09-10 03:31:00,1.20247,1.20258,1.20192,1.20192,14600000.0
2008-09-10 03:32:00,1.20161,1.20227,1.20161,1.20227,17000000.0
2008-09-10 03:33:00,1.20269,1.20291,1.20269,1.20281,36800000.0
2008-09-10 03:34:00,1.20316,1.2034,1.20286,1.20298,24400000.0
2008-09-10 03:35:00,1.20314,1.20326,1.20248,1.20275,6800000.0
2008-09-10 03:36:00,1.20228,1.20228,1.20156,1.20156,11400000.0
2008-09-10 03:37:00,1.20183,1.2021,1.20168,1.20206,21200000.0
2008-09-10 03:38:00,1.20157,1.20201,1.20157,1.20175,30400000.0
2008-09-10 03:39:00,1.20132,1.20151,1.2011,1.20111,22400000.0
2008-09-10 03:40:00,1.20133,1.20171,1.20122,1.20142,11400000.0
2008-09-10 03:41:00,1.2018,1.2018,1.2018,1.2018,15800000.0
2008-09-10 03:42:00,1.20141,1.20153,1.20129,1.20139,15800000.0
2008-09-10 03:43:00,1.20149,1.20158,1.20094,1.20129,30800000.0
2008-09-10 03:44:00,1.2019,1.2022,1.2016,1.202,17200000.0
2008-09-10 03:45:00,1.20181,1.20181,1.20137,1.20159,17200000.0
2008-09-10 03:46:00,1.20159,1.20159,1.20136,1.20149,21600000.0
2008-09-10 03:47:00,1.20149,1.20168,1.20149,1.20161,14800000.0
2008-09-10 03:48:00,1.20162,1.20195,1.20137,1.20137,30600000.0
2008-09-10 03:49:00,1.20172,1.20172,1.20138,1.20166,12200000.0
2008-09-10 03:50:00,1.20123,1.20139,1.20106,1.20125,19800000.0
2008-09-10 03:51:00,1.20166,1.20185,1.20118,1.20118,31600000.0
2008-09-10 03:52:00,1.20149,1.20189,1.20147,1.20151,25800000.0
2008-09-10 03:53:00,1.20153,1.20197,1.20144,1.20175,22000000.0
2008-09-10 03:54:00,1.20167,1.20194,1.20167,1.20168,3600000.0
2008-09-10 03:55:00,1.20191,1.20191,1.20128,1.20147,11600000.0
2008-09-10 03:56:00,1.20216,1.20216,1.20183,1.20183,12400000.0
2008-09-10 03:57:00,1.20175,1.20197,1.20121,1.20172,7800000.0
2008-09-10 03:58:00,1.20247,1.2026,1.20166,1.20166,14400000.0
2008-09-10 03:59:00,1.20185,1.20221,1.20176,1.20221,16000000.0
2008-09-10 04:00:00,1.20242,1.20254,1.20218,1.20218,6800000.0
2008-09-10 04:01:00,1.2031,1.2032,1.2029,1.2031,15600000.0
2008-09-10 04:02:00,1.20235,1.20248,1.20222,1.20233,15600000.0
2008-09-10 04:03:00,1.20246,1.20257,1.2021,1.20236,24800000.0
2008-09-10 04:04:00,1.20254,1.20295,1.20222,1.20258,21600000.0
2008-09-10 04:05:00,1.20242,1.20242,1.20188,1.20188,16400000.0
2008-09-10 04:06:00,1.20228,1.20228,1.20176,1.20202,63000000.0
2008-09-10 04:07:00,1.20206,1.20237,1.20184,1.20185,13200000.0
2008-09-10 04:08:00,1.20247,1.20281,1.2024,1.20253,51400000.0
2008-09-10 04:09:00,1.20257,1.20311,1.20257,1.20306,12000000.0
2008-09-10 04:10:00,1.20293,1.20293,1.2023,1.20268,15000000.0
2008-09-10 04:11:00,1.20247,1.20271,1.20239,1.20262,7200000.0
2008-09-10 04:12:00,1.20238,1.20267,1.20237,1.20241,28400000.0
2008-09-10 04:13:00,1.20252,1.20295,1.20252,1.20268,39400000.0
2008-09-10 04:14:00,1.20266,1.20284,1.20266,1.20279,58600000.0
2008-09-10 04:15:00,1.20327,1.20331,1.20301,1.20307,13200000.0
2008-09-10 04:16:00,1.2028,1.20285,1.20229,1.20273,7800000.0
2008-09-10 04:17:00,1.20238,1.20257,1.20238,1.20257,4600000.0
2008-09-10 04:18:00,1.20205,1.20243,1.20205,1.2023,14000000.0
2008-09-10 04:19:00,1.20242,1.20312,1.20242,1.20242,20400000.0
2008-09-10 04:20:00,1.2031,1.2032,1.203,1.2031,25800000.0
2008-09-10 04:21:00,1.20244,1.20316,1.20244,1.20305,25800000.0
2008-09-10 04:22:00,1.20354,1.20396,1.20335,1.20342,16400000.0
2008-09-10 04:23:00,1.2034,1.20366,1.2029,1.20295,13800000.0
2008-09-10 04:24:00,1.20297,1.20318,1.20278,1.20278,9600000.0
2008-09-10 04:25:00,1.20281,1.20293,1.20265,1.20283,11200000.0
2008-09-10 04:26:00,1.20273,1.20294,1.20254,1.20254,18000000.0
2008-09-10 04:27:00,1.20245,1.20291,1.20245,1.20275,20400000.0
2008-09-10 04:28:00,1.20325,1.20384,1.20325,1.20343,11800000.0
2008-09-10 04:29:00,1.20337,1.20337,1.20305,1.20305,2600000.0
2008-09-10 04:30:00,1.20317,1.20317,1.20277,1.2031,15200000.0
2008-09-10 04:31:00,1.203,1.20322,1.20292,1.2031,9400000.0
2008-09-10 04:32:00,1.20307,1.20334,1.20305,1.20329,14800000.0
2008-09-10 04:33:00,1.2033,1.20353,1.20298,1.20299,5800000.0
2008-09-10 04:34:00,1.20289,1.20302,1.20259,1.2029,8600000.0
2008-09-10 04:35:00,1.20309,1.20315,1.20298,1.20299,21000000.0
2008-09-10 04:36:00,1.2036,1.2036,1.2035,1.2035,24600000.0
2008-09-10 04:37:00,1.20289,1.20323,1.20287,1.20323,24600000.0
2008-09-10 04:38:00,1.20315,1.20315,1.20287,1.20287,7800000.0
2008-09-10 04:39:00,1.20304,1.20313,1.20278,1.20278,8800000.0
2008-09-10 04:40:00,1.20283,1.20308,1.20254,1.20274,14000000.0
2008-09-10 04:41:00,1.20237,1.20247,1.2023,1.20233,35800000.0
2008-09-10 04:42:00,1.20213,1.20213,1.202,1.202,3200000.0
2008-09-10 04:43:00,1.20204,1.20218,1.20202,1.20218,12600000.0
2008-09-10 04:44:00,1.20205,1.20228,1.20164,1.20219,16600000.0
2008-09-10 04:45:00,1.20217,1.20243,1.20186,1.20243,5800000.0
2008-09-10 04:46:00,1.20251,1.20316,1.20229,1.20269,12600000.0
2008-09-10 04:47:00,1.20251,1.20251,1.20224,1.20224,8800000.0
2008-09-10 04:48:00,1.20246,1.203,1.20246,1.20269,19600000.0
2008-09-10 04:49:00,1.20299,1.20315,1.20287,1.20298,16600000.0
2008-09-10 04:50:00,1.20287,1.20299,1.20287,1.20299,28600000.0
2008-09-10 04:51:00,1.2035,1.2035,1.2035,1.2035,30000000.0
2008-09-10 04:52:00,1.2031,1.20339,1.20289,1.20338,30000000.0
2008-09-10 04:53:00,1.20275,1.20323,1.20263,1.2029,15200000.0
2008-09-10 04:54:00,1.20318,1.20325,1.20287,1.20325,19400000.0
2008-09-10 04:55:00,1.20261,1.20347,1.20261,1.20305,12400000.0
2008-09-10 04:56:00,1.20341,1.20357,1.20303,1.20312,36200000.0
2008-09-10 04:57:00,1.20304,1.20363,1.20297,1.20298,11200000.0
2008-09-10 04:58:00,1.20303,1.20303,1.20293,1.20293,2600000.0
2008-09-10 04:59:00,1.2029,1.20303,1.2029,1.20298,72000000.0
2008-09-10 05:00:00,1.20302,1.20312,1.20292,1.20312,83400000.0
2008-09-10 05:01:00,1.20349,1.20353,1.20299,1.20349,15000000.0
2008-09-10 05:02:00,1.20343,1.20377,1.20325,1.20377,57500000.0
2008-09-10 05:03:00,1.20398,1.20409,1.20365,1.20384,11000000.0
2008-09-10 05:04:00,1.20366,1.20413,1.20366,1.20395,18600000.0
2008-09-10 05:05:00,1.2037,1.2037,1.2032,1.20323,24400000.0
2008-09-10 05:06:00,1.20299,1.20317,1.20268,1.20317,18400000.0
2008-09-10 05:07:00,1.2034,1.20355,1.20328,1.20334,19400000.0
2008-09-10 05:08:00,1.2036,1.2036,1.20318,1.20347,22600000.0
2008-09-10 05:09:00,1.20341,1.20388,1.20325,1.20325,29000000.0
2008-09-10 05:10:00,1.20332,1.20374,1.20324,1.20359,18200000.0
2008-09-10 05:11:00,1.20344,1.20395,1.20343,1.20346,68200000.0
2008-09-10 05:12:00,1.20348,1.20359,1.203,1.20338,11200000.0
2008-09-10 05:13:00,1.2038,1.2038,1.2036,1.2037,33000000.0
2008-09-10 05:14:00,1.20328,1.2038,1.20317,1.2038,33000000.0
2008-09-10 05:15:00,1.20359,1.2038,1.20349,1.2038,13800000.0
2008-09-10 05:16:00,1.20383,1.20399,1.20349,1.20397,48800000.0
2008-09-10 05:17:00,1.2038,1.2041,1.20352,1.20388,14000000.0
2008-09-10 05:18:00,1.2042,1.20421,1.20359,1.2037,58400000.0
2008-09-10 05:19:00,1.20372,1.20396,1.20356,1.20357,124200000.0
2008-09-10 05:20:00,1.2035,1.20381,1.20337,1.20381,56200000.0
2008-09-10 05:21:00,1.20407,1.20407,1.20355,1.20381,11600000.0
2008-09-10 05:22:00,1.2036,1.20366,1.20346,1.20353,40000000.0
2008-09-10 05:23:00,1.20357,1.20389,1.20352,1.20389,18800000.0
2008-09-10 05:24:00,1.20304,1.2034,1.20293,1.2034,6200000.0
2008-09-10 05:25:00,1.20298,1.20317,1.20298,1.20309,5600000.0
2008-09-10 05:26:00,1.20291,1.20317,1.2029,1.2031,87800000.0
2008-09-10 05:27:00,1.2033,1.2034,1.20282,1.20282,98700000.0
2008-09-10 05:28:00,1.20275,1.20304,1.20249,1.20257,90800000.0
2008-09-10 05:29:00,1.20291,1.2033,1.20265,1.20265,19200000.0
2008-09-10 05:30:00,1.20309,1.20309,1.20238,1.20266,28000000.0
2008-09-10 05:31:00,1.20237,1.20289,1.20218,1.2023,113000000.0
2008-09-10 05:32:00,1.20243,1.20272,1.20239,1.20239,12200000.0
2008-09-10 05:33:00,1.20271,1.20291,1.2026,1.20274,59600000.0
2008-09-10 05:34:00,1.203,1.20306,1.20259,1.20299,51400000.0
2008-09-10 05:35:00,1.2033,1.2033,1.2032,1.2033,25400000.0
2008-09-10 05:36:00,1.20269,1.20313,1.20269,1.20299,25400000.0
2008-09-10 05:37:00,1.20301,1.20301,1.20245,1.20296,56000000.0
2008-09-10 05:38:00,1.2029,1.20316,1.2029,1.20316,8600000.0
2008-09-10 05:39:00,1.2033,1.20331,1.20306,1.20315,11800000.0
2008-09-10 05:40:00,1.20306,1.20306,1.20277,1.20298,18400000.0
2008-09-10 05:41:00,1.20283,1.20329,1.20283,1.20309,37800000.0
2008-09-10 05:42:00,1.203,1.20316,1.20276,1.20316,6800000.0
2008-09-10 05:43:00,1.20329,1.20329,1.20283,1.2032,8200000.0
2008-09-10 05:44:00,1.20308,1.2035,1.20298,1.20341,43200000.0
2008-09-10 05:45:00,1.20327,1.20327,1.20258,1.20298,15800000.0
2008-09-10 05:46:00,1.2034,1.2035,1.2034,1.2034,72000000.0
2008-09-10 05:47:00,1.203,1.20321,1.20278,1.2028,72000000.0
2008-09-10 05:48:00,1.20302,1.20349,1.20278,1.20349,92200000.0
2008-09-10 05:49:00,1.2043,1.2043,1.2043,1.2043,81200000.0
2008-09-10 05:50:00,1.20369,1.20423,1.20364,1.20396,81200000.0
2008-09-10 05:51:00,1.20419,1.20431,1.20377,1.20431,95200000.0
2008-09-10 05:52:00,1.20391,1.20391,1.20296,1.20296,10000000.0
2008-09-10 05:53:00,1.2031,1.2034,1.2031,1.20316,13200000.0
2008-09-10 05:54:00,1.20328,1.20353,1.20324,1.20351,42200000.0
2008-09-10 05:55:00,1.2038,1.2038,1.2037,1.2037,22200000.0
2008-09-10 05:56:00,1.20351,1.20369,1.20343,1.20364,22200000.0
2008-09-10 05:57:00,1.20358,1.20387,1.20349,1.20386,36000000.0
2008-09-10 05:58:00,1.20392,1.20412,1.20366,1.20411,12200000.0
2008-09-10 05:59:00,1.20358,1.20369,1.20307,1.20369,14000000.0
2008-09-10 06:00:00,1.20356,1.20378,1.20348,1.20378,33000000.0
2008-09-10 06:01:00,1.20367,1.20385,1.20367,1.20376,12800000.0
2008-09-10 06:02:00,1.20378,1.20393,1.20368,1.20368,31800000.0
2008-09-10 06:03:00,1.2041,1.2041,1.20379,1.20395,15200000.0
2008-09-10 06:05:00,1.2039,1.20422,1.20366,1.20366,18600000.0
2008-09-10 06:06:00,1.20401,1.20437,1.20371,1.20421,7600000.0
2008-09-10 06:07:00,1.20397,1.20412,1.20397,1.20412,35400000.0
2008-09-10 06:08:00,1.20404,1.2043,1.20356,1.20356,99000000.0
2008-09-10 06:09:00,1.20385,1.2043,1.20379,1.20413,137800000.0
2008-09-10 06:10:00,1.20434,1.20437,1.20411,1.20425,16400000.0
2008-09-10 06:11:00,1.20376,1.20439,1.20351,1.20366,49400000.0
2008-09-10 06:12:00,1.20375,1.20425,1.20374,1.20376,8400000.0
2008-09-10 06:13:00,1.20352,1.20365,1.20299,1.20299,10600000.0
2008-09-10 06:14:00,1.20301,1.20304,1.20292,1.20304,27800000.0
2008-09-10 06:15:00,1.20374,1.20388,1.20333,1.20347,18000000.0
2008-09-10 06:16:00,1.20341,1.20341,1.20328,1.20328,9400000.0
2008-09-10 06:17:00,1.20309,1.20309,1.20293,1.20308,13200000.0
2008-09-10 06:18:00,1.20314,1.20314,1.20308,1.20314,5800000.0
2008-09-10 06:19:00,1.2038,1.2038,1.2037,1.2037,17000000.0
2008-09-10 06:20:00,1.20348,1.20365,1.20306,1.20306,17000000.0
2008-09-10 06:21:00,1.20309,1.2036,1.20289,1.2034,14400000.0
2008-09-10 06:22:00,1.20353,1.20353,1.20332,1.20338,7000000.0
2008-09-10 06:23:00,1.20332,1.20398,1.20319,1.20398,89600000.0
2008-09-10 06:24:00,1.204,1.2041,1.204,1.2041,86000000.0
2008-09-10 06:25:00,1.20373,1.20394,1.20347,1.20369,86000000.0
2008-09-10 06:26:00,1.2041,1.2041,1.204,1.204,22400000.0
2008-09-10 06:27:00,1.20338,1.20398,1.20338,1.20387,22400000.0
2008-09-10 06:28:00,1.20428,1.20428,1.204,1.20402,37200000.0
2008-09-10 06:29:00,1.20412,1.205,1.20412,1.20466,27800000.0
2008-09-10 06:30:00,1.20422,1.20548,1.20403,1.20548,30200000.0
2008-09-10 06:31:00,1.20534,1.20534,1.20479,1.2049,18600000.0
2008-09-10 06:32:00,1.20502,1.20502,1.20439,1.20439,19600000.0
2008-09-10 06:33:00,1.20462,1.20472,1.20433,1.20443,32800000.0
2008-09-10 06:34:00,1.20423,1.20423,1.20374,1.20376,61600000.0
2008-09-10 06:35:00,1.20384,1.20437,1.20384,1.20391,12200000.0
2008-09-10 06:36:00,1.20398,1.20442,1.2036,1.20403,26400000.0
2008-09-10 06:37:00,1.2048,1.20503,1.20413,1.20413,20400000.0
2008-09-10 06:38:00,1.20363,1.20363,1.20342,1.20342,13400000.0
2008-09-10 06:39:00,1.20332,1.20355,1.20331,1.20344,44800000.0
2008-09-10 06:40:00,1.2043,1.2044,1.2041,1.2042,16600000.0
2008-09-10 06:41:00,1.20343,1.20364,1.20327,1.2034,16600000.0
2008-09-10 06:42:00,1.20333,1.20415,1.20333,1.20404,6800000.0
2008-09-10 06:43:00,1.20361,1.20378,1.20347,1.20373,47400000.0
2008-09-10 06:44:00,1.20391,1.20417,1.20377,1.2041,29800000.0
2008-09-10 06:45:00,1.20411,1.20424,1.20409,1.20413,47200000.0
2008-09-10 06:46:00,1.20452,1.20473,1.20401,1.20401,12800000.0
2008-09-10 06:47:00,1.20452,1.20452,1.2041,1.20441,22400000.0
2008-09-10 06:48:00,1.2045,1.20454,1.204,1.20406,19000000.0
2008-09-10 06:49:00,1.20414,1.20414,1.20369,1.20393,34400000.0
2008-09-10 06:50:00,1.20392,1.20393,1.20355,1.20355,9000000.0
2008-09-10 06:51:00,1.20342,1.20356,1.2034,1.20345,47400000.0
2008-09-10 06:52:00,1.20347,1.20347,1.20339,1.20339,2000000.0
2008-09-10 06:53:00,1.20382,1.20382,1.20364,1.20365,5800000.0
2008-09-10 06:54:00,1.20367,1.20388,1.20366,1.2038,12400000.0
2008-09-10 06:55:00,1.20347,1.20373,1.20337,1.20365,14600000.0
2008-09-10 06:56:00,1.20413,1.20413,1.20354,1.20391,18600000.0
2008-09-10 06:57:00,1.20345,1.20366,1.20318,1.2034,157200000.0
2008-09-10 06:58:00,1.20347,1.2039,1.20331,1.20347,14800000.0
2008-09-10 06:59:00,1.20341,1.20369,1.20328,1.2034,87200000.0
2008-09-10 07:00:00,1.20326,1.20341,1.20297,1.20334,64600000.0
2008-09-10 07:01:00,1.20341,1.20374,1.20331,1.20371,34800000.0
2008-09-10 07:02:00,1.20371,1.20391,1.20357,1.20391,18800000.0
2008-09-10 07:03:00,1.20381,1.20381,1.20288,1.20304,23400000.0
2008-09-10 07:04:00,1.20324,1.20351,1.20319,1.20351,8000000.0
2008-09-10 07:05:00,1.2038,1.20397,1.20352,1.20369,12200000.0
2008-09-10 07:06:00,1.20378,1.20398,1.2035,1.2035,25600000.0
2008-09-10 07:07:00,1.20335,1.20371,1.203,1.20354,18000000.0
2008-09-10 07:08:00,1.20318,1.20367,1.20313,1.20367,12400000.0
2008-09-10 07:09:00,1.20383,1.2039,1.20346,1.20348,13800000.0
2008-09-10 07:10:00,1.20327,1.20359,1.20305,1.20305,6800000.0
2008-09-10 07:11:00,1.20297,1.20314,1.20258,1.20267,13200000.0
2008-09-10 07:12:00,1.20293,1.20329,1.20263,1.20263,78000000.0
2008-09-10 07:13:00,1.20281,1.20296,1.2028,1.20285,38400000.0
2008-09-10 07:14:00,1.2035,1.2035,1.2033,1.2033,14800000.0
2008-09-10 07:15:00,1.2034,1.2035,1.2033,1.2035,14800000.0
2008-09-10 07:16:00,1.20294,1.20329,1.20274,1.20284,14800000.0
2008-09-10 07:17:00,1.2035,1.2036,1.2035,1.2036,12200000.0
2008-09-10 07:18:00,1.20303,1.20349,1.20294,1.20294,12200000.0
2008-09-10 07:19:00,1.20324,1.20396,1.20324,1.20346,86000000.0
2008-09-10 07:20:00,1.20391,1.20391,1.20345,1.20359,20800000.0
2008-09-10 07:21:00,1.20386,1.20386,1.20327,1.20332,82400000.0
2008-09-10 07:22:00,1.20351,1.20385,1.20351,1.20359,27200000.0
2008-09-10 07:23:00,1.20365,1.20389,1.20338,1.20369,11000000.0
2008-09-10 07:24:00,1.20383,1.2041,1.20357,1.20357,65000000.0
2008-09-10 07:25:00,1.20331,1.20379,1.20304,1.20379,75800000.0
2008-09-10 07:26:00,1.20396,1.205,1.20396,1.205,5600000.0
2008-09-10 07:27:00,1.20415,1.20474,1.20409,1.20474,8600000.0
2008-09-10 07:28:00,1.20534,1.20562,1.20501,1.20562,17200000.0
2008-09-10 07:29:00,1.20528,1.20528,1.20416,1.20477,38200000.0
2008-09-10 07:30:00,1.20504,1.20549,1.20504,1.20549,19000000.0
2008-09-10 07:31:00,1.20476,1.20476,1.20427,1.20441,13000000.0
2008-09-10 07:32:00,1.2049,1.20547,1.20454,1.20454,80200000.0
2008-09-10 07:33:00,1.20448,1.20448,1.20388,1.20406,36800000.0
2008-09-10 07:34:00,1.20449,1.20449,1.2042,1.20434,9200000.0
2008-09-10 07:35:00,1.2039,1.20405,1.20352,1.20402,7800000.0
2008-09-10 07:36:00,1.20434,1.20449,1.20368,1.20383,21400000.0
2008-09-10 07:37:00,1.2039,1.20397,1.20375,1.20385,19000000.0
2008-09-10 07:38:00,1.20379,1.20477,1.2037,1.20477,19400000.0
2008-09-10 07:39:00,1.20458,1.20483,1.20341,1.20341,9400000.0
2008-09-10 07:40:00,1.20368,1.20397,1.20368,1.20397,10400000.0
2008-09-10 07:41:00,1.20372,1.20397,1.2035,1.20359,14600000.0
2008-09-10 07:42:00,1.20358,1.20383,1.20336,1.20352,16200000.0
2008-09-10 07:43:00,1.20381,1.20417,1.20359,1.20417,21000000.0
2008-09-10 07:44:00,1.20397,1.20484,1.20384,1.20384,88600000.0
2008-09-10 07:45:00,1.20384,1.20394,1.20378,1.20382,43800000.0
2008-09-10 07:46:00,1.20362,1.20385,1.2034,1.20352,21800000.0
2008-09-10 07:47:00,1.20399,1.2041,1.20392,1.20392,8800000.0
2008-09-10 07:48:00,1.20411,1.20422,1.20342,1.20342,16800000.0
2008-09-10 07:49:00,1.2033,1.20413,1.20323,1.20413,9400000.0
2008-09-10 07:50:00,1.2039,1.20434,1.20321,1.20414,83400000.0
2008-09-10 07:51:00,1.20406,1.20418,1.20394,1.20394,4200000.0
2008-09-10 07:52:00,1.20412,1.20434,1.20388,1.2043,20800000.0
2008-09-10 07:53:00,1.20484,1.20484,1.20421,1.20421,10000000.0
2008-09-10 07:54:00,1.20432,1.20511,1.20432,1.2044,17200000.0
2008-09-10 07:55:00,1.20497,1.20536,1.20457,1.20536,80800000.0
2008-09-10 07:56:00,1.20498,1.20517,1.20431,1.20465,9100000.0
2008-09-10 07:57:00,1.20443,1.20524,1.20443,1.20496,9400000.0
2008-09-10 07:58:00,1.2051,1.20548,1.2051,1.20548,8800000.0
2008-09-10 07:59:00,1.20542,1.20585,1.20477,1.2051,148600000.0
2008-09-10 08:00:00,1.20494,1.20525,1.20441,1.20475,64800000.0
2008-09-10 08:01:00,1.20481,1.20542,1.20479,1.20496,23800000.0
2008-09-10 08:02:00,1.20531,1.20531,1.20478,1.2048,15200000.0
2008-09-10 08:03:00,1.20386,1.20399,1.20379,1.20394,62200000.0
2008-09-10 08:04:00,1.20414,1.20462,1.20413,1.20462,25600000.0
2008-09-10 08:05:00,1.20463,1.2047,1.20441,1.2047,17600000.0
2008-09-10 08:06:00,1.20433,1.20475,1.20404,1.2047,56400000.0
2008-09-10 08:07:00,1.20435,1.20435,1.20359,1.20359,15200000.0
2008-09-10 08:08:00,1.20404,1.20434,1.20404,1.20406,39600000.0
2008-09-10 08:09:00,1.20375,1.20375,1.20261,1.20261,43400000.0
2008-09-10 08:10:00,1.20245,1.20245,1.20196,1.20196,58200000.0
2008-09-10 08:11:00,1.2024,1.2031,1.2024,1.20266,84600000.0
2008-09-10 08:12:00,1.20297,1.20355,1.20297,1.2034,8400000.0
2008-09-10 08:13:00,1.20292,1.20292,1.20215,1.20269,12600000.0
2008-09-10 08:14:00,1.2032,1.20361,1.2032,1.20361,11400000.0
2008-09-10 08:15:00,1.20376,1.20436,1.20376,1.20402,18600000.0
2008-09-10 08:16:00,1.20398,1.20398,1.20289,1.20289,14600000.0
2008-09-10 08:17:00,1.20294,1.20294,1.20243,1.20276,14700000.0
2008-09-10 08:18:00,1.20231,1.20301,1.20228,1.20259,24200000.0
2008-09-10 08:19:00,1.20323,1.20361,1.20267,1.20267,93000000.0
2008-09-10 08:20:00,1.20265,1.20285,1.20239,1.20285,14000000.0
2008-09-10 08:21:00,1.2029,1.20293,1.20253,1.20272,11000000.0
2008-09-10 08:22:00,1.20254,1.20281,1.20236,1.20237,54400000.0
2008-09-10 08:23:00,1.20256,1.20287,1.20246,1.20247,12600000.0
2008-09-10 08:24:00,1.20271,1.20298,1.20264,1.20279,8800000.0
2008-09-10 08:25:00,1.20325,1.20352,1.20325,1.20343,18200000.0
2008-09-10 08:26:00,1.20306,1.20339,1.20262,1.20313,59000000.0
2008-09-10 08:27:00,1.20297,1.20369,1.20256,1.20369,60600000.0
2008-09-10 08:28:00,1.20383,1.20426,1.20362,1.20377,50400000.0
2008-09-10 08:29:00,1.20404,1.20442,1.2039,1.2039,24200000.0
2008-09-10 08:30:00,1.20349,1.20373,1.20346,1.20357,28400000.0
2008-09-10 08:31:00,1.2038,1.20402,1.20372,1.20376,23000000.0
2008-09-10 08:32:00,1.20333,1.20398,1.20324,1.20325,29000000.0
2008-09-10 08:33:00,1.20282,1.20311,1.20256,1.20311,22800000.0
2008-09-10 08:34:00,1.20301,1.20318,1.20292,1.20315,24200000.0
2008-09-10 08:35:00,1.20305,1.20312,1.20285,1.20301,54500000.0
2008-09-10 08:36:00,1.2037,1.2038,1.2035,1.2037,72000000.0
2008-09-10 08:37:00,1.20296,1.20298,1.20268,1.20275,72000000.0
2008-09-10 08:38:00,1.20264,1.20279,1.20248,1.20249,56800000.0
2008-09-10 08:39:00,1.20218,1.20253,1.20218,1.20253,30600000.0
2008-09-10 08:40:00,1.20242,1.20304,1.20228,1.20252,95000000.0
2008-09-10 08:41:00,1.20267,1.20301,1.20232,1.2026,54000000.0
2008-09-10 08:42:00,1.20259,1.20279,1.20206,1.20266,22800000.0
2008-09-10 08:43:00,1.20268,1.20305,1.2024,1.20276,18800000.0
2008-09-10 08:44:00,1.20243,1.20243,1.20198,1.20207,21600000.0
2008-09-10 08:45:00,1.20259,1.2027,1.20233,1.20233,67200000.0
2008-09-10 08:46:00,1.20215,1.20226,1.20198,1.20198,27000000.0
2008-09-10 08:47:00,1.20192,1.20198,1.20169,1.20198,46200000.0
2008-09-10 08:48:00,1.20222,1.20244,1.2018,1.20239,103600000.0
2008-09-10 08:49:00,1.20257,1.20293,1.2024,1.20293,28200000.0
2008-09-10 08:50:00,1.20276,1.20276,1.20232,1.20237,17000000.0
2008-09-10 08:51:00,1.20251,1.20262,1.20221,1.20221,46800000.0
2008-09-10 08:52:00,1.20236,1.20279,1.20233,1.20255,50000000.0
2008-09-10 08:53:00,1.20279,1.20287,1.2022,1.20259,110000000.0
2008-09-10 08:54:00,1.20247,1.20256,1.20244,1.20246,17600000.0
2008-09-10 08:55:00,1.20309,1.20309,1.20274,1.20293,13800000.0
2008-09-10 08:56:00,1.2028,1.20334,1.20279,1.20303,13600000.0
2008-09-10 08:57:00,1.20299,1.20313,1.20231,1.20231,17400000.0
2008-09-10 08:58:00,1.20279,1.20344,1.20274,1.20283,178400000.0
2008-09-10 08:59:00,1.20301,1.20366,1.20295,1.20318,137200000.0
2008-09-10 09:00:00,1.20325,1.20325,1.20266,1.20266,94600000.0
2008-09-10 09:01:00,1.20338,1.20338,1.2026,1.20261,70200000.0
2008-09-10 09:02:00,1.20321,1.20343,1.20291,1.20309,6600000.0
2008-09-10 09:03:00,1.20339,1.20352,1.20298,1.2032,98600000.0
2008-09-10 09:04:00,1.20331,1.20361,1.2028,1.2028,7200000.0
2008-09-10 09:05:00,1.20311,1.20317,1.20283,1.203,53800000.0
2008-09-10 09:06:00,1.20288,1.20315,1.20261,1.20302,60600000.0
2008-09-10 09:07:00,1.20272,1.20272,1.20219,1.20244,78200000.0
2008-09-10 09:08:00,1.20242,1.20263,1.20217,1.20225,86600000.0
2008-09-10 09:09:00,1.20192,1.20238,1.20185,1.20238,63000000.0
2008-09-10 09:10:00,1.20265,1.20296,1.20265,1.20296,32400000.0
2008-09-10 09:11:00,1.20277,1.20332,1.20277,1.20315,17200000.0
2008-09-10 09:12:00,1.2029,1.20308,1.2026,1.20286,94400000.0
2008-09-10 09:13:00,1.20282,1.20282,1.20226,1.20247,58000000.0
2008-09-10 09:14:00,1.20263,1.20263,1.20221,1.20226,47600000.0
2008-09-10 09:15:00,1.20243,1.20271,1.20234,1.20246,50000000.0
2008-09-10 09:16:00,1.20273,1.2029,1.20239,1.20239,13800000.0
2008-09-10 09:17:00,1.20222,1.20248,1.20222,1.20241,39200000.0
2008-09-10 09:18:00,1.20274,1.20295,1.20264,1.20281,36800000.0
2008-09-10 09:19:00,1.20323,1.20323,1.20301,1.20301,55000000.0
2008-09-10 09:20:00,1.20291,1.20326,1.20291,1.20312,32600000.0
2008-09-10 09:21:00,1.2033,1.20341,1.2032,1.20341,50800000.0
2008-09-10 09:22:00,1.20345,1.20351,1.20222,1.20238,62200000.0
2008-09-10 09:23:00,1.20251,1.20285,1.20239,1.20285,56400000.0
2008-09-10 09:24:00,1.20314,1.20358,1.20264,1.20264,85800000.0
2008-09-10 09:25:00,1.20259,1.20297,1.20219,1.2026,74400000.0
2008-09-10 09:26:00,1.20236,1.2026,1.20236,1.2026,68600000.0
2008-09-10 09:27:00,1.20255,1.20347,1.20253,1.20283,102200000.0
2008-09-10 09:28:00,1.20309,1.20372,1.20309,1.20359,109300000.0
2008-09-10 09:29:00,1.20355,1.20377,1.20315,1.20343,123400000.0
2008-09-10 09:30:00,1.2037,1.20411,1.20362,1.20378,133800000.0
2008-09-10 09:31:00,1.20385,1.20438,1.20363,1.2041,128200000.0
2008-09-10 09:32:00,1.20364,1.20394,1.20354,1.20394,99400000.0
2008-09-10 09:33:00,1.20385,1.20389,1.20352,1.20361,61800000.0
2008-09-10 09:34:00,1.20397,1.20397,1.20295,1.20303,14200000.0
2008-09-10 09:35:00,1.20262,1.20349,1.20246,1.20349,78200000.0
2008-09-10 09:36:00,1.2037,1.20393,1.20297,1.20374,75600000.0
2008-09-10 09:37:00,1.2037,1.2039,1.20297,1.20333,126000000.0
2008-09-10 09:38:00,1.20303,1.20329,1.20245,1.20252,60000000.0
2008-09-10 09:39:00,1.20226,1.20281,1.20226,1.20226,84000000.0
2008-09-10 09:40:00,1.20215,1.20218,1.20167,1.20181,80600000.0
2008-09-10 09:41:00,1.20134,1.20165,1.20115,1.20129,94600000.0
2008-09-10 09:42:00,1.20132,1.20141,1.20121,1.20121,34200000.0
2008-09-10 09:43:00,1.20117,1.20182,1.20105,1.20106,134600000.0
2008-09-10 09:44:00,1.20156,1.20203,1.20142,1.20168,99300000.0
2008-09-10 09:45:00,1.20199,1.20211,1.20166,1.20211,17400000.0
2008-09-10 09:46:00,1.20212,1.20248,1.20191,1.202,97200000.0
2008-09-10 09:47:00,1.20143,1.20212,1.20117,1.20136,86000000.0
2008-09-10 09:48:00,1.20143,1.20183,1.20098,1.20181,17800000.0
2008-09-10 09:49:00,1.20162,1.20223,1.20145,1.20146,100600000.0
2008-09-10 09:50:00,1.20192,1.20249,1.20188,1.20224,111200000.0
2008-09-10 09:51:00,1.20193,1.20242,1.20192,1.20232,18400000.0
2008-09-10 09:52:00,1.20222,1.20235,1.20193,1.20216,21200000.0
2008-09-10 09:53:00,1.20186,1.20232,1.20148,1.20201,115800000.0
2008-09-10 09:54:00,1.20238,1.20238,1.20162,1.20168,97000000.0
2008-09-10 09:55:00,1.20127,1.20202,1.20127,1.20202,85800000.0
2008-09-10 09:56:00,1.20186,1.20211,1.20145,1.20164,102300000.0
2008-09-10 09:57:00,1.20158,1.20178,1.20123,1.20169,101400000.0
2008-09-10 09:58:00,1.20174,1.202,1.20167,1.202,72200000.0
2008-09-10 09:59:00,1.20196,1.20213,1.20166,1.20208,65200000.0
2008-09-10 10:00:00,1.20201,1.20215,1.20185,1.20201,97400000.0
2008-09-10 10:01:00,1.20231,1.2024,1.20191,1.20192,48400000.0
2008-09-10 10:02:00,1.20203,1.20242,1.20162,1.20166,133000000.0
2008-09-10 10:03:00,1.20173,1.20274,1.20172,1.20215,103600000.0
2008-09-10 10:04:00,1.20202,1.20219,1.20163,1.20165,42000000.0
2008-09-10 10:05:00,1.20142,1.20169,1.20111,1.20113,47000000.0
2008-09-10 10:06:00,1.20126,1.20205,1.20126,1.20205,72800000.0
2008-09-10 10:07:00,1.20195,1.20212,1.20129,1.20132,70400000.0
2008-09-10 10:08:00,1.20141,1.20164,1.20128,1.2014,56200000.0
2008-09-10 10:09:00,1.20162,1.20166,1.20143,1.20147,89800000.0
2008-09-10 10:10:00,1.20129,1.2016,1.20128,1.2016,62800000.0
2008-09-10 10:11:00,1.20169,1.20183,1.20142,1.20147,89000000.0
2008-09-10 10:12:00,1.20152,1.20168,1.20137,1.20159,107200000.0
2008-09-10 10:13:00,1.20143,1.20181,1.20143,1.20181,15000000.0
2008-09-10 10:14:00,1.20189,1.20201,1.20187,1.20189,35200000.0
2008-09-10 10:15:00,1.20193,1.20242,1.20193,1.20226,65800000.0
2008-09-10 10:16:00,1.20261,1.20261,1.20206,1.20249,5800000.0
2008-09-10 10:17:00,1.20253,1.20299,1.2025,1.20258,64300000.0
2008-09-10 10:18:00,1.20259,1.20289,1.20259,1.2027,51600000.0
2008-09-10 10:19:00,1.20289,1.20381,1.20286,1.20343,8400000.0
2008-09-10 10:20:00,1.20346,1.20354,1.2028,1.20309,70000000.0
2008-09-10 10:21:00,1.20302,1.20334,1.20281,1.203,67600000.0
2008-09-10 10:22:00,1.20327,1.20349,1.20314,1.20314,69000000.0
2008-09-10 10:23:00,1.20313,1.20313,1.20266,1.20269,55800000.0
2008-09-10 10:24:00,1.2028,1.20326,1.2027,1.20317,100600000.0
2008-09-10 10:25:00,1.20326,1.20357,1.2031,1.20339,83800000.0
2008-09-10 10:26:00,1.2035,1.20423,1.2035,1.2036,123600000.0
2008-09-10 10:27:00,1.20336,1.20351,1.20288,1.20342,86400000.0
2008-09-10 10:28:00,1.20326,1.20349,1.20285,1.20296,110000000.0
2008-09-10 10:29:00,1.20312,1.20328,1.20257,1.20295,135200000.0
2008-09-10 10:30:00,1.20288,1.2031,1.20255,1.20309,129500000.0
2008-09-10 10:31:00,1.20289,1.20353,1.20243,1.20267,104000000.0
2008-09-10 10:32:00,1.20251,1.20282,1.20249,1.20253,74000000.0
2008-09-10 10:33:00,1.2026,1.2033,1.20234,1.20257,126900000.0
2008-09-10 10:34:00,1.20219,1.20301,1.20192,1.20232,134200000.0
2008-09-10 10:35:00,1.20282,1.20282,1.20223,1.20238,111200000.0
2008-09-10 10:36:00,1.20242,1.20293,1.20224,1.20262,124000000.0
2008-09-10 10:37:00,1.20227,1.20275,1.20197,1.20226,135400000.0
2008-09-10 10:38:00,1.20243,1.20282,1.20235,1.20255,92600000.0
2008-09-10 10:39:00,1.2033,1.2034,1.2032,1.2033,120600000.0
2008-09-10 10:40:00,1.20259,1.20318,1.20241,1.20284,120600000.0
2008-09-10 10:41:00,1.2029,1.20334,1.2029,1.20304,138000000.0
2008-09-10 10:42:00,1.20297,1.20349,1.20274,1.20291,94400000.0
2008-09-10 10:43:00,1.20324,1.20367,1.20323,1.20346,12200000.0
2008-09-10 10:44:00,1.20382,1.20429,1.20349,1.20429,122800000.0
2008-09-10 10:45:00,1.20436,1.20436,1.2037,1.20374,104600000.0
2008-09-10 10:46:00,1.2036,1.20387,1.20338,1.20338,47000000.0
2008-09-10 10:47:00,1.20331,1.20342,1.20285,1.2034,102400000.0
2008-09-10 10:48:00,1.20396,1.20438,1.2039,1.20393,45200000.0
2008-09-10 10:49:00,1.20377,1.20399,1.20333,1.20333,79000000.0
2008-09-10 10:50:00,1.20324,1.20357,1.20322,1.20343,13600000.0
2008-09-10 10:51:00,1.20361,1.20424,1.20352,1.20384,109800000.0
2008-09-10 10:52:00,1.20403,1.20476,1.20377,1.20417,102000000.0
2008-09-10 10:53:00,1.20456,1.20488,1.20416,1.20443,75800000.0
2008-09-10 10:54:00,1.20417,1.20486,1.20417,1.20435,112200000.0
2008-09-10 10:55:00,1.20452,1.20515,1.20452,1.20515,114600000.0
2008-09-10 10:56:00,1.20504,1.20535,1.20499,1.20506,65200000.0
2008-09-10 10:57:00,1.20503,1.20522,1.20421,1.20447,17200000.0
2008-09-10 10:58:00,1.20426,1.2047,1.20426,1.20427,16200000.0
2008-09-10 10:59:00,1.20467,1.20503,1.20439,1.20503,98000000.0
2008-09-10 11:00:00,1.2048,1.20512,1.20442,1.20442,126400000.0
2008-09-10 11:01:00,1.20436,1.20452,1.20406,1.20406,79600000.0
2008-09-10 11:02:00,1.20404,1.20404,1.20334,1.20334,78600000.0
2008-09-10 11:03:00,1.20321,1.2039,1.20321,1.20375,18400000.0
2008-09-10 11:04:00,1.20382,1.20399,1.2036,1.2038,110000000.0
2008-09-10 11:05:00,1.20375,1.20418,1.20369,1.20393,29200000.0
2008-09-10 11:06:00,1.20387,1.20391,1.20345,1.2037,68600000.0
2008-09-10 11:07:00,1.20337,1.20362,1.20334,1.20349,76400000.0
2008-09-10 11:08:00,1.20365,1.20374,1.20323,1.20343,18400000.0
2008-09-10 11:09:00,1.20385,1.20403,1.20371,1.20398,52200000.0
2008-09-10 11:10:00,1.20403,1.20438,1.20403,1.20409,40600000.0
2008-09-10 11:11:00,1.20441,1.20484,1.20441,1.20463,11200000.0
2008-09-10 11:12:00,1.2046,1.20525,1.2046,1.2048,13200000.0
2008-09-10 11:13:00,1.20509,1.20531,1.20478,1.20498,60000000.0
2008-09-10 11:14:00,1.20483,1.20483,1.20383,1.20383,23400000.0
2008-09-10 11:15:00,1.20458,1.20481,1.20446,1.20446,20800000.0
2008-09-10 11:16:00,1.20427,1.20428,1.20389,1.20413,19200000.0
2008-09-10 11:17:00,1.20409,1.20447,1.20408,1.20442,45200000.0
2008-09-10 11:18:00,1.2045,1.20469,1.20433,1.2044,65200000.0
2008-09-10 11:19:00,1.20448,1.20448,1.20392,1.20425,28800000.0
2008-09-10 11:20:00,1.20395,1.20426,1.20374,1.20402,95000000.0
2008-09-10 11:21:00,1.20407,1.20407,1.2034,1.20343,87600000.0
2008-09-10 11:22:00,1.2033,1.204,1.20309,1.2037,111200000.0
2008-09-10 11:23:00,1.20346,1.20349,1.20325,1.20341,77000000.0
2008-09-10 11:24:00,1.20341,1.20341,1.20308,1.20308,55600000.0
2008-09-10 11:25:00,1.20285,1.20297,1.20228,1.20282,87900000.0
2008-09-10 11:26:00,1.20262,1.20277,1.20238,1.20252,122400000.0
2008-09-10 11:27:00,1.20249,1.20271,1.20198,1.20264,86000000.0
2008-09-10 11:28:00,1.20296,1.20355,1.20292,1.20316,112200000.0
2008-09-10 11:29:00,1.20321,1.20373,1.20307,1.20373,78200000.0
2008-09-10 11:30:00,1.20323,1.20349,1.20286,1.20349,12400000.0
2008-09-10 11:31:00,1.20319,1.20372,1.20307,1.20372,107000000.0
2008-09-10 11:32:00,1.20397,1.20423,1.20383,1.20399,84000000.0
2008-09-10 11:33:00,1.20378,1.20404,1.20325,1.20404,20400000.0
2008-09-10 11:34:00,1.20383,1.20438,1.20354,1.20354,69000000.0
2008-09-10 11:35:00,1.2034,1.2034,1.20286,1.20314,84200000.0
2008-09-10 11:36:00,1.20317,1.20382,1.20308,1.20339,62600000.0
2008-09-10 11:37:00,1.20293,1.20314,1.20258,1.20258,125600000.0
2008-09-10 11:38:00,1.20281,1.20281,1.20208,1.20278,84600000.0
2008-09-10 11:39:00,1.20314,1.20338,1.20305,1.20308,42800000.0
2008-09-10 11:40:00,1.20305,1.20312,1.20256,1.20286,44400000.0
2008-09-10 11:41:00,1.20282,1.20316,1.20282,1.20285,100600000.0
2008-09-10 11:42:00,1.20309,1.2032,1.20302,1.20307,75800000.0
2008-09-10 11:43:00,1.20334,1.20334,1.20301,1.20326,46200000.0
2008-09-10 11:44:00,1.20323,1.20344,1.20319,1.20344,85600000.0
2008-09-10 11:45:00,1.2035,1.2039,1.20347,1.20372,94400000.0
2008-09-10 11:46:00,1.20354,1.20399,1.20344,1.20346,79400000.0
2008-09-10 11:47:00,1.2038,1.20396,1.20354,1.20396,69200000.0
2008-09-10 11:48:00,1.20414,1.20556,1.20414,1.20446,100400000.0
2008-09-10 11:49:00,1.20434,1.20501,1.2041,1.20429,65000000.0
2008-09-10 11:50:00,1.2043,1.20451,1.20391,1.20396,16800000.0
2008-09-10 11:51:00,1.20382,1.20382,1.20299,1.20299,63400000.0
2008-09-10 11:52:00,1.20316,1.2034,1.20299,1.2034,85000000.0
2008-09-10 11:53:00,1.20348,1.20378,1.20335,1.20342,89000000.0
2008-09-10 11:54:00,1.20352,1.20381,1.20345,1.20381,107400000.0
2008-09-10 11:55:00,1.20338,1.20378,1.20331,1.20341,75500000.0
2008-09-10 11:56:00,1.20339,1.20387,1.20339,1.20355,74000000.0
2008-09-10 11:57:00,1.20348,1.20367,1.20311,1.20327,90400000.0
2008-09-10 11:58:00,1.20354,1.20354,1.20321,1.2034,17200000.0
2008-09-10 11:59:00,1.20343,1.20379,1.20323,1.20331,132600000.0
2008-09-10 12:00:00,1.20331,1.20373,1.20321,1.20342,95600000.0
2008-09-10 12:01:00,1.20321,1.20357,1.20286,1.20347,110300000.0
2008-09-10 12:02:00,1.20355,1.2037,1.20326,1.20339,60300000.0
2008-09-10 12:03:00,1.20361,1.2042,1.20342,1.20342,129600000.0
2008-09-10 12:04:00,1.20319,1.20348,1.20268,1.20268,71000000.0
2008-09-10 12:05:00,1.20274,1.20373,1.20274,1.20373,56400000.0
2008-09-10 12:06:00,1.20431,1.20483,1.20431,1.20483,92000000.0
2008-09-10 12:07:00,1.20498,1.20498,1.20453,1.20453,99000000.0
2008-09-10 12:08:00,1.20437,1.20507,1.20437,1.20502,70200000.0
2008-09-10 12:09:00,1.205,1.20529,1.20476,1.20495,87000000.0
2008-09-10 12:10:00,1.20512,1.20533,1.20507,1.20519,73200000.0
2008-09-10 12:11:00,1.2052,1.20562,1.2052,1.20553,91600000.0
2008-09-10 12:12:00,1.20503,1.20559,1.20498,1.20512,112400000.0
2008-09-10 12:13:00,1.20494,1.20531,1.20494,1.20527,70200000.0
2008-09-10 12:14:00,1.20508,1.20528,1.20483,1.20514,81700000.0
2008-09-10 12:15:00,1.20522,1.20524,1.20473,1.2048,103400000.0
2008-09-10 12:16:00,1.20448,1.20448,1.20374,1.20375,115000000.0
2008-09-10 12:17:00,1.20373,1.20373,1.20309,1.20321,94400000.0
2008-09-10 12:18:00,1.20342,1.20395,1.20342,1.20373,13600000.0
2008-09-10 12:19:00,1.20382,1.20411,1.20381,1.20394,123200000.0
2008-09-10 12:20:00,1.20407,1.20407,1.20323,1.2034,15400000.0
2008-09-10 12:21:00,1.2044,1.2044,1.20375,1.20401,10600000.0
2008-09-10 12:22:00,1.20359,1.20423,1.20353,1.20368,90400000.0
2008-09-10 12:23:00,1.20366,1.20382,1.20334,1.20345,100800000.0
2008-09-10 12:24:00,1.20352,1.20372,1.20326,1.20326,93000000.0
2008-09-10 12:25:00,1.20329,1.20367,1.20308,1.20353,98200000.0
2008-09-10 12:26:00,1.20355,1.20373,1.2033,1.20335,84600000.0
2008-09-10 12:27:00,1.20298,1.20305,1.20239,1.20239,31400000.0
2008-09-10 12:28:00,1.20234,1.20267,1.20234,1.20234,37800000.0
2008-09-10 12:29:00,1.2027,1.203,1.2027,1.2029,10800000.0
2008-09-10 12:30:00,1.20256,1.20313,1.20251,1.20313,10800000.0
2008-09-10 12:31:00,1.20302,1.20324,1.20288,1.2031,127000000.0
2008-09-10 12:32:00,1.20308,1.20344,1.20289,1.20298,105400000.0
2008-09-10 12:33:00,1.2034,1.2034,1.2034,1.2034,10400000.0
2008-09-10 12:34:00,1.20313,1.20332,1.20243,1.20332,10400000.0
2008-09-10 12:35:00,1.20298,1.20339,1.20268,1.20283,27200000.0
2008-09-10 12:36:00,1.20307,1.20307,1.20267,1.20268,47200000.0
2008-09-10 12:37:00,1.20307,1.20349,1.20307,1.20317,30200000.0
2008-09-10 12:38:00,1.20311,1.20331,1.20271,1.20276,65800000.0
2008-09-10 12:39:00,1.20286,1.20304,1.20253,1.20267,131600000.0
2008-09-10 12:40:00,1.20256,1.20308,1.20238,1.20308,86800000.0
2008-09-10 12:41:00,1.20308,1.20316,1.20268,1.20272,83400000.0
2008-09-10 12:42:00,1.20209,1.20242,1.20205,1.20215,71000000.0
2008-09-10 12:43:00,1.202,1.20221,1.20143,1.20143,21400000.0
2008-09-10 12:44:00,1.20153,1.20192,1.20124,1.20148,71200000.0
2008-09-10 12:45:00,1.2024,1.2026,1.2021,1.2026,80400000.0
2008-09-10 12:46:00,1.20227,1.20261,1.20226,1.20228,80400000.0
2008-09-10 12:47:00,1.20245,1.20271,1.20231,1.20231,65600000.0
2008-09-10 12:48:00,1.20246,1.20301,1.20246,1.20259,108600000.0
2008-09-10 12:49:00,1.20268,1.20284,1.20229,1.20239,21200000.0
2008-09-10 12:50:00,1.20222,1.20263,1.20222,1.20237,14000000.0
2008-09-10 12:51:00,1.20241,1.20263,1.20241,1.20261,13400000.0
2008-09-10 12:52:00,1.20233,1.20255,1.20233,1.20243,31600000.0
2008-09-10 12:53:00,1.20239,1.20269,1.20239,1.20269,8400000.0
2008-09-10 12:54:00,1.20294,1.20341,1.2028,1.20289,67800000.0
2008-09-10 12:55:00,1.20301,1.20301,1.20269,1.20289,74200000.0
2008-09-10 12:56:00,1.20296,1.20331,1.20287,1.20331,51000000.0
2008-09-10 12:57:00,1.20299,1.20329,1.20271,1.20285,31000000.0
2008-09-10 12:58:00,1.20283,1.20295,1.20256,1.20295,9400000.0
2008-09-10 12:59:00,1.20285,1.20335,1.20259,1.20335,18800000.0
2008-09-10 13:00:00,1.20322,1.20362,1.2031,1.20319,37400000.0
2008-09-10 13:01:00,1.20317,1.20339,1.20257,1.20303,22200000.0
2008-09-10 13:02:00,1.20334,1.20342,1.20334,1.20341,69000000.0
2008-09-10 13:03:00,1.20344,1.20365,1.20344,1.20346,37800000.0
2008-09-10 13:04:00,1.20352,1.20362,1.20322,1.20357,20600000.0
2008-09-10 13:05:00,1.20338,1.20386,1.20337,1.2035,33600000.0
2008-09-10 13:06:00,1.20375,1.20396,1.20372,1.20386,103600000.0
2008-09-10 13:07:00,1.20382,1.20391,1.20325,1.20325,38200000.0
2008-09-10 13:08:00,1.2034,1.20349,1.20329,1.20337,24400000.0
2008-09-10 13:09:00,1.20335,1.20374,1.20307,1.20312,67600000.0
2008-09-10 13:10:00,1.2035,1.2035,1.2033,1.2033,58200000.0
2008-09-10 13:11:00,1.20282,1.20302,1.20273,1.20301,58200000.0
2008-09-10 13:12:00,1.20309,1.20365,1.20309,1.20321,21000000.0
2008-09-10 13:13:00,1.20325,1.20339,1.20305,1.20305,14000000.0
2008-09-10 13:14:00,1.20275,1.20331,1.20264,1.20322,18600000.0
2008-09-10 13:15:00,1.20399,1.20466,1.20399,1.20466,21400000.0
2008-09-10 13:16:00,1.20434,1.20476,1.20418,1.20461,58800000.0
2008-09-10 13:17:00,1.20405,1.20461,1.20394,1.20398,14000000.0
2008-09-10 13:18:00,1.2039,1.2045,1.20371,1.20388,80000000.0
2008-09-10 13:19:00,1.20358,1.204,1.20355,1.204,16000000.0
2008-09-10 13:20:00,1.20405,1.20405,1.20364,1.20376,6800000.0
2008-09-10 13:21:00,1.20372,1.20372,1.20325,1.20361,13000000.0
2008-09-10 13:22:00,1.20342,1.20342,1.20241,1.20241,19800000.0
2008-09-10 13:23:00,1.20268,1.20322,1.20268,1.20322,49400000.0
2008-09-10 13:24:00,1.20337,1.20372,1.20326,1.20326,83000000.0
2008-09-10 13:25:00,1.20341,1.20398,1.20337,1.20361,65800000.0
2008-09-10 13:26:00,1.20375,1.20375,1.20356,1.20361,25000000.0
2008-09-10 13:27:00,1.20397,1.20415,1.20371,1.20415,20200000.0
2008-09-10 13:28:00,1.20382,1.20383,1.20342,1.20383,21000000.0
2008-09-10 13:29:00,1.20376,1.20378,1.20357,1.20369,25800000.0
2008-09-10 13:30:00,1.20349,1.20384,1.20349,1.20354,33400000.0
2008-09-10 13:31:00,1.20324,1.20351,1.20313,1.20335,42600000.0
2008-09-10 13:32:00,1.20365,1.20406,1.20365,1.20383,57800000.0
2008-09-10 13:33:00,1.20398,1.20433,1.20343,1.20403,19800000.0
2008-09-10 13:34:00,1.20395,1.20432,1.20368,1.20368,24800000.0
2008-09-10 13:35:00,1.203,1.203,1.20243,1.20274,25400000.0
2008-09-10 13:36:00,1.2028,1.20319,1.2028,1.2031,10800000.0
2008-09-10 13:37:00,1.20312,1.20312,1.20241,1.20241,25000000.0
2008-09-10 13:38:00,1.20331,1.20352,1.20277,1.20342,11000000.0
2008-09-10 13:39:00,1.20326,1.20326,1.20286,1.20286,53400000.0
2008-09-10 13:40:00,1.20329,1.20376,1.20318,1.20348,47800000.0
2008-09-10 13:41:00,1.20371,1.20371,1.20339,1.20367,22000000.0
2008-09-10 13:42:00,1.20401,1.20409,1.20397,1.20397,18800000.0
2008-09-10 13:43:00,1.20412,1.20475,1.20412,1.20448,12800000.0
2008-09-10 13:44:00,1.20415,1.20415,1.20368,1.20384,22400000.0
2008-09-10 13:45:00,1.20447,1.20447,1.20305,1.20305,41200000.0
2008-09-10 13:46:00,1.20301,1.20318,1.20259,1.20265,16000000.0
2008-09-10 13:47:00,1.20357,1.20397,1.20357,1.20397,7400000.0
2008-09-10 13:48:00,1.20421,1.20444,1.20404,1.20404,32600000.0
2008-09-10 13:49:00,1.20387,1.2042,1.20385,1.20402,33200000.0
2008-09-10 13:50:00,1.20399,1.20419,1.20384,1.20419,18800000.0
2008-09-10 13:51:00,1.20427,1.20465,1.20389,1.20452,25800000.0
2008-09-10 13:52:00,1.20474,1.20499,1.20474,1.20488,27400000.0
2008-09-10 13:53:00,1.20465,1.20469,1.20459,1.20469,26600000.0
2008-09-10 13:54:00,1.20477,1.20504,1.20477,1.20487,21600000.0
2008-09-10 13:55:00,1.20468,1.20502,1.20458,1.20464,27000000.0
2008-09-10 13:56:00,1.20467,1.20467,1.20404,1.2041,18800000.0
2008-09-10 13:57:00,1.20442,1.20442,1.20393,1.20393,7400000.0
2008-09-10 13:58:00,1.20338,1.20353,1.20304,1.20343,38600000.0
2008-09-10 13:59:00,1.20363,1.20365,1.20327,1.20365,48000000.0
2008-09-10 14:00:00,1.20358,1.20358,1.20303,1.20306,70800000.0
2008-09-10 14:01:00,1.20323,1.20389,1.20323,1.20385,88200000.0
2008-09-10 14:02:00,1.20388,1.20388,1.2036,1.2036,18400000.0
2008-09-10 14:03:00,1.20394,1.20394,1.20337,1.20337,10800000.0
2008-09-10 14:04:00,1.20282,1.20282,1.20229,1.2026,16800000.0
2008-09-10 14:05:00,1.20282,1.20354,1.20282,1.20302,15000000.0
2008-09-10 14:06:00,1.20298,1.20307,1.20256,1.20265,16800000.0
2008-09-10 14:07:00,1.20198,1.20265,1.20198,1.20229,19000000.0
2008-09-10 14:08:00,1.20179,1.20222,1.20179,1.20203,65800000.0
2008-09-10 14:09:00,1.20175,1.20266,1.20175,1.20266,5600000.0
2008-09-10 14:10:00,1.20276,1.20276,1.20233,1.20249,15400000.0
2008-09-10 14:11:00,1.20235,1.20256,1.20209,1.20236,11000000.0
2008-09-10 14:12:00,1.203,1.20337,1.20291,1.20291,59600000.0
2008-09-10 14:13:00,1.20327,1.20364,1.20327,1.20355,35800000.0
2008-09-10 14:14:00,1.2034,1.20374,1.20334,1.20354,13600000.0
2008-09-10 14:15:00,1.20346,1.20385,1.20319,1.20327,12800000.0
2008-09-10 14:16:00,1.20345,1.20362,1.20289,1.20296,34200000.0
2008-09-10 14:17:00,1.20279,1.20342,1.20268,1.20301,45400000.0
2008-09-10 14:18:00,1.20311,1.20367,1.20306,1.20367,6800000.0
2008-09-10 14:19:00,1.20393,1.20452,1.20393,1.20443,23800000.0
2008-09-10 14:20:00,1.20406,1.20454,1.20398,1.2041,21200000.0
2008-09-10 14:21:00,1.20408,1.20408,1.20318,1.20318,15200000.0
2008-09-10 14:22:00,1.20401,1.20401,1.2027,1.20302,33600000.0
2008-09-10 14:23:00,1.20272,1.20329,1.20267,1.20267,31800000.0
2008-09-10 14:24:00,1.20241,1.20241,1.20172,1.20172,12800000.0
2008-09-10 14:25:00,1.20176,1.20279,1.20176,1.20276,27000000.0
2008-09-10 14:26:00,1.2027,1.20301,1.20258,1.20289,44600000.0
2008-09-10 14:27:00,1.20276,1.20304,1.20244,1.20304,45200000.0
2008-09-10 14:28:00,1.20286,1.20336,1.20286,1.20311,11600000.0
2008-09-10 14:29:00,1.20323,1.20379,1.20323,1.20372,33600000.0
2008-09-10 14:30:00,1.20329,1.20392,1.20302,1.20392,16000000.0
2008-09-10 14:31:00,1.20387,1.20402,1.20375,1.20388,82600000.0
2008-09-10 14:32:00,1.20384,1.20414,1.20366,1.20393,61800000.0
2008-09-10 14:33:00,1.20419,1.20419,1.2041,1.2041,20800000.0
2008-09-10 14:34:00,1.20413,1.20454,1.20413,1.20433,10200000.0
2008-09-10 14:35:00,1.20456,1.20463,1.20419,1.20462,21600000.0
2008-09-10 14:36:00,1.20528,1.20578,1.20504,1.20578,27200000.0
2008-09-10 14:37:00,1.20544,1.20602,1.20496,1.2054,29200000.0
2008-09-10 14:38:00,1.20555,1.20579,1.20555,1.20568,30400000.0
2008-09-10 14:39:00,1.20564,1.20583,1.20556,1.20561,52200000.0
2008-09-10 14:40:00,1.20589,1.20659,1.20589,1.20624,24200000.0
2008-09-10 14:41:00,1.20614,1.20614,1.2057,1.20578,9800000.0
2008-09-10 14:42:00,1.20604,1.20666,1.20604,1.20613,18600000.0
2008-09-10 14:43:00,1.20601,1.20601,1.20513,1.20558,18800000.0
2008-09-10 14:44:00,1.20494,1.20586,1.20494,1.20541,23200000.0
2008-09-10 14:45:00,1.20523,1.20579,1.20488,1.20542,10400000.0
2008-09-10 14:46:00,1.20562,1.2059,1.2056,1.20588,59800000.0
2008-09-10 14:47:00,1.20588,1.20588,1.20521,1.20521,30200000.0
2008-09-10 14:48:00,1.20573,1.20618,1.20571,1.20598,26200000.0
2008-09-10 14:49:00,1.20623,1.20634,1.20615,1.20615,23800000.0
2008-09-10 14:50:00,1.20601,1.20648,1.20592,1.20602,67600000.0
2008-09-10 14:51:00,1.20619,1.20663,1.20605,1.20605,76000000.0
2008-09-10 14:52:00,1.20624,1.20624,1.20558,1.20612,52600000.0
2008-09-10 14:53:00,1.20582,1.20596,1.20561,1.20578,78800000.0
2008-09-10 14:54:00,1.20582,1.20599,1.20518,1.20545,27800000.0
2008-09-10 14:55:00,1.20614,1.2066,1.20556,1.20654,25600000.0
2008-09-10 14:56:00,1.2064,1.20676,1.20577,1.20577,107400000.0
2008-09-10 14:57:00,1.20586,1.2062,1.20574,1.20606,132400000.0
2008-09-10 14:58:00,1.20643,1.20675,1.2062,1.20625,79400000.0
2008-09-10 14:59:00,1.20621,1.20643,1.20619,1.20631,27600000.0
2008-09-10 15:00:00,1.20641,1.2067,1.20633,1.20659,23200000.0
2008-09-10 15:01:00,1.2064,1.2066,1.20636,1.20636,28200000.0
2008-09-10 15:02:00,1.2061,1.2065,1.2061,1.20647,30200000.0
2008-09-10 15:03:00,1.20648,1.20717,1.20648,1.20717,18600000.0
2008-09-10 15:04:00,1.2071,1.20733,1.20707,1.20711,68800000.0
2008-09-10 15:05:00,1.20681,1.20696,1.2066,1.2066,80400000.0
2008-09-10 15:06:00,1.2069,1.20727,1.20688,1.20708,98700000.0
2008-09-10 15:07:00,1.20702,1.20773,1.207,1.20739,109000000.0
2008-09-10 15:08:00,1.20771,1.20838,1.20771,1.20807,28000000.0
2008-09-10 15:09:00,1.20754,1.20803,1.20748,1.20803,15400000.0
2008-09-10 15:10:00,1.20796,1.20796,1.20754,1.20771,33400000.0
2008-09-10 15:11:00,1.2079,1.20844,1.2079,1.20844,37600000.0
2008-09-10 15:12:00,1.20905,1.20948,1.209,1.20925,19600000.0
2008-09-10 15:13:00,1.20884,1.20885,1.20844,1.20858,26000000.0
2008-09-10 15:14:00,1.20861,1.20869,1.20817,1.20822,56200000.0
2008-09-10 15:15:00,1.20856,1.20878,1.20847,1.20855,34600000.0
2008-09-10 15:16:00,1.2088,1.20888,1.20816,1.20816,34800000.0
2008-09-10 15:17:00,1.20813,1.20887,1.20813,1.20816,55600000.0
2008-09-10 15:18:00,1.20806,1.20878,1.20806,1.20846,11600000.0
2008-09-10 15:19:00,1.20826,1.20898,1.20826,1.2086,41600000.0
2008-09-10 15:20:00,1.20851,1.20899,1.20851,1.20861,43800000.0
2008-09-10 15:21:00,1.20854,1.20915,1.20854,1.20855,31400000.0
2008-09-10 15:22:00,1.20838,1.20839,1.20803,1.20839,40200000.0
2008-09-10 15:23:00,1.20802,1.20806,1.20762,1.20762,37400000.0
2008-09-10 15:24:00,1.20781,1.20855,1.20781,1.20855,46200000.0
2008-09-10 15:25:00,1.20883,1.20887,1.20861,1.20867,62000000.0
2008-09-10 15:26:00,1.20811,1.20827,1.20808,1.20827,7400000.0
2008-09-10 15:27:00,1.20852,1.20892,1.20828,1.20879,111400000.0
2008-09-10 15:28:00,1.209,1.20939,1.20895,1.20923,106400000.0
2008-09-10 15:29:00,1.20875,1.20885,1.20849,1.20856,9000000.0
2008-09-10 15:30:00,1.20827,1.20827,1.20803,1.20817,10600000.0
2008-09-10 15:31:00,1.20823,1.20823,1.20782,1.20791,31800000.0
2008-09-10 15:32:00,1.20804,1.20834,1.20783,1.20808,15000000.0
2008-09-10 15:33:00,1.20802,1.20812,1.20774,1.20812,12200000.0
2008-09-10 15:34:00,1.20756,1.20794,1.20723,1.2078,130200000.0
2008-09-10 15:35:00,1.20767,1.20818,1.20767,1.20817,32200000.0
2008-09-10 15:36:00,1.2082,1.20825,1.20783,1.20794,21600000.0
2008-09-10 15:37:00,1.20815,1.20833,1.20783,1.20787,91600000.0
2008-09-10 15:38:00,1.20782,1.20813,1.20771,1.20788,76800000.0
2008-09-10 15:39:00,1.20776,1.20789,1.20768,1.20775,55300000.0
2008-09-10 15:40:00,1.2077,1.20779,1.20745,1.20772,32200000.0
2008-09-10 15:41:00,1.20724,1.20726,1.20666,1.20666,98600000.0
2008-09-10 15:42:00,1.20688,1.20714,1.20665,1.20694,67600000.0
2008-09-10 15:43:00,1.20706,1.20733,1.20706,1.2071,10800000.0
2008-09-10 15:44:00,1.20697,1.20697,1.20633,1.20647,20800000.0
2008-09-10 15:45:00,1.20635,1.2068,1.20634,1.20677,37000000.0
2008-09-10 15:46:00,1.20691,1.20711,1.20685,1.20689,20800000.0
2008-09-10 15:47:00,1.20737,1.20737,1.20721,1.20721,11600000.0
2008-09-10 15:48:00,1.20734,1.20768,1.20734,1.2074,31600000.0
2008-09-10 15:49:00,1.20711,1.20731,1.20676,1.2068,47400000.0
2008-09-10 15:50:00,1.20672,1.20721,1.20636,1.20636,16400000.0
2008-09-10 15:51:00,1.20606,1.2066,1.20595,1.2066,39600000.0
2008-09-10 15:52:00,1.20687,1.20713,1.20681,1.20708,21800000.0
2008-09-10 15:53:00,1.20738,1.20765,1.20727,1.2074,40000000.0
2008-09-10 15:54:00,1.20729,1.20729,1.20697,1.20697,30000000.0
2008-09-10 15:55:00,1.20686,1.20698,1.20637,1.20637,11000000.0
2008-09-10 15:56:00,1.20633,1.20666,1.20633,1.20655,9800000.0
2008-09-10 15:57:00,1.20667,1.20724,1.20643,1.20724,26800000.0
2008-09-10 15:58:00,1.20729,1.20729,1.20688,1.20727,10200000.0
2008-09-10 15:59:00,1.2071,1.20736,1.20699,1.20729,24700000.0
2008-09-10 16:00:00,1.20739,1.20739,1.20651,1.2068,23000000.0
2008-09-10 16:01:00,1.2063,1.20637,1.20587,1.20587,13800000.0
2008-09-10 16:02:00,1.20622,1.20638,1.20606,1.20606,16200000.0
2008-09-10 16:03:00,1.20569,1.20626,1.20551,1.20578,22200000.0
2008-09-10 16:04:00,1.20585,1.20624,1.20562,1.2059,14200000.0
2008-09-10 16:05:00,1.20587,1.20618,1.20565,1.20611,16400000.0
2008-09-10 16:06:00,1.20594,1.20617,1.20559,1.20559,23400000.0
2008-09-10 16:07:00,1.20589,1.20661,1.20584,1.20661,19600000.0
2008-09-10 16:08:00,1.20613,1.20618,1.20559,1.20571,16400000.0
2008-09-10 16:09:00,1.20587,1.20622,1.20571,1.20582,24400000.0
2008-09-10 16:10:00,1.20583,1.20618,1.20583,1.20607,12400000.0
2008-09-10 16:11:00,1.20619,1.20648,1.20615,1.20631,22200000.0
2008-09-10 16:12:00,1.2064,1.2066,1.2061,1.2062,20000000.0
2008-09-10 16:13:00,1.20598,1.20617,1.20537,1.20586,20000000.0
2008-09-10 16:14:00,1.20645,1.207,1.20644,1.207,12400000.0
2008-09-10 16:15:00,1.20636,1.20644,1.20622,1.20644,37700000.0
2008-09-10 16:16:00,1.20588,1.20616,1.20573,1.20577,18400000.0
2008-09-10 16:17:00,1.20608,1.2068,1.20608,1.20635,25600000.0
2008-09-10 16:18:00,1.20676,1.20703,1.2067,1.20685,15800000.0
2008-09-10 16:19:00,1.20653,1.20678,1.20614,1.20614,16800000.0
2008-09-10 16:20:00,1.20631,1.20667,1.20631,1.20664,10400000.0
2008-09-10 16:21:00,1.20649,1.20649,1.20617,1.20617,12200000.0
2008-09-10 16:22:00,1.20625,1.20675,1.2061,1.20675,26200000.0
2008-09-10 16:23:00,1.20587,1.20597,1.20561,1.20586,15200000.0
2008-09-10 16:24:00,1.20546,1.2062,1.20546,1.2056,20200000.0
2008-09-10 16:25:00,1.20554,1.20606,1.2055,1.20555,17200000.0
2008-09-10 16:26:00,1.20541,1.20541,1.20479,1.20508,10200000.0
2008-09-10 16:27:00,1.20539,1.20586,1.2052,1.20586,19200000.0
2008-09-10 16:28:00,1.20585,1.20654,1.20585,1.2064,21200000.0
2008-09-10 16:29:00,1.20679,1.20679,1.2063,1.2064,11000000.0
2008-09-10 16:30:00,1.20624,1.20682,1.20616,1.20682,11200000.0
2008-09-10 16:31:00,1.20617,1.20675,1.20617,1.20654,18400000.0
2008-09-10 16:32:00,1.20647,1.20647,1.20609,1.20615,25200000.0
2008-09-10 16:33:00,1.20634,1.20634,1.2059,1.20612,20600000.0
2008-09-10 16:34:00,1.20613,1.20648,1.20567,1.20648,32200000.0
2008-09-10 16:35:00,1.20625,1.20657,1.20584,1.20599,17600000.0
2008-09-10 16:36:00,1.20637,1.20655,1.20624,1.20626,25200000.0
2008-09-10 16:37:00,1.20584,1.2064,1.20581,1.20587,20200000.0
2008-09-10 16:38:00,1.20576,1.20615,1.20574,1.20588,9800000.0
2008-09-10 16:39:00,1.20598,1.20617,1.20596,1.20617,18000000.0
2008-09-10 16:40:00,1.20629,1.20629,1.20568,1.20619,18000000.0
2008-09-10 16:41:00,1.20705,1.2074,1.20697,1.20713,29400000.0
2008-09-10 16:42:00,1.20741,1.20795,1.20741,1.20748,24200000.0
2008-09-10 16:43:00,1.2065,1.20656,1.20608,1.2064,12000000.0
2008-09-10 16:44:00,1.20665,1.20665,1.20614,1.2065,27200000.0
2008-09-10 16:45:00,1.20635,1.20711,1.20619,1.20711,20400000.0
2008-09-10 16:46:00,1.20722,1.20722,1.20642,1.20664,27200000.0
2008-09-10 16:47:00,1.20666,1.20683,1.20655,1.2066,18000000.0
2008-09-10 16:48:00,1.20652,1.20715,1.20637,1.20657,31400000.0
2008-09-10 16:49:00,1.20693,1.20743,1.20683,1.20708,20200000.0
2008-09-10 16:50:00,1.20707,1.20711,1.20666,1.20693,12800000.0
2008-09-10 16:51:00,1.20686,1.20708,1.20663,1.20665,18600000.0
2008-09-10 16:52:00,1.20627,1.20635,1.20573,1.20619,15800000.0
2008-09-10 16:53:00,1.20582,1.20582,1.20479,1.20501,17800000.0
2008-09-10 16:54:00,1.20491,1.20581,1.20491,1.20555,19000000.0
2008-09-10 16:55:00,1.20462,1.20464,1.20357,1.20464,23000000.0
2008-09-10 16:56:00,1.20486,1.20512,1.20452,1.20452,30600000.0
2008-09-10 16:57:00,1.20508,1.20558,1.20494,1.20516,23400000.0
2008-09-10 16:58:00,1.20495,1.205,1.20434,1.20489,12200000.0
2008-09-10 16:59:00,1.20511,1.20511,1.20428,1.20453,13800000.0
2008-09-10 17:00:00,1.20407,1.20436,1.20359,1.20436,12400000.0
2008-09-10 17:01:00,1.20419,1.20459,1.20382,1.20438,10000000.0
2008-09-10 17:02:00,1.20446,1.20501,1.20427,1.20477,16800000.0
2008-09-10 17:03:00,1.2049,1.20535,1.20458,1.20458,9600000.0
2008-09-10 17:04:00,1.2045,1.20521,1.20417,1.20521,32000000.0
2008-09-10 17:05:00,1.20456,1.20513,1.20456,1.20513,21200000.0
2008-09-10 17:06:00,1.2058,1.20607,1.20528,1.20567,13400000.0
2008-09-10 17:07:00,1.20605,1.20605,1.2053,1.20575,19000000.0
2008-09-10 17:08:00,1.20563,1.20619,1.20563,1.20592,6800000.0
2008-09-10 17:09:00,1.20539,1.20617,1.20537,1.20537,24000000.0
2008-09-10 17:10:00,1.20537,1.20575,1.2053,1.20548,18600000.0
2008-09-10 17:11:00,1.20505,1.20529,1.20476,1.20476,11600000.0
2008-09-10 17:12:00,1.20509,1.20604,1.20509,1.20557,31400000.0
2008-09-10 17:13:00,1.2054,1.20611,1.20508,1.20611,18600000.0
2008-09-10 17:14:00,1.20601,1.20601,1.20568,1.20575,10400000.0
2008-09-10 17:15:00,1.2056,1.20617,1.20557,1.20597,10600000.0
2008-09-10 17:16:00,1.20589,1.20639,1.20569,1.20631,25000000.0
2008-09-10 17:17:00,1.20589,1.20642,1.2055,1.20569,22400000.0
2008-09-10 17:18:00,1.20586,1.20632,1.20586,1.20631,15000000.0
2008-09-10 17:19:00,1.20618,1.20618,1.20553,1.20563,21800000.0
2008-09-10 17:20:00,1.20551,1.20601,1.20546,1.20581,26000000.0
2008-09-10 17:21:00,1.20606,1.20606,1.20479,1.20549,10200000.0
2008-09-10 17:22:00,1.20607,1.20607,1.20511,1.20511,25800000.0
2008-09-10 17:23:00,1.20485,1.20587,1.20485,1.20587,13400000.0
2008-09-10 17:24:00,1.20573,1.20609,1.20538,1.20555,31400000.0
2008-09-10 17:25:00,1.20591,1.20604,1.20476,1.20476,10000000.0
2008-09-10 17:26:00,1.20443,1.20498,1.20443,1.2047,26600000.0
2008-09-10 17:27:00,1.2054,1.2054,1.20425,1.20425,19400000.0
2008-09-10 17:28:00,1.20412,1.2047,1.20412,1.20434,18600000.0
2008-09-10 17:29:00,1.20424,1.20441,1.20391,1.20391,14400000.0
2008-09-10 17:30:00,1.20371,1.20442,1.20371,1.20375,23600000.0
2008-09-10 17:31:00,1.20436,1.20455,1.20407,1.20455,18400000.0
2008-09-10 17:32:00,1.20491,1.20491,1.20402,1.20405,25400000.0
2008-09-10 17:33:00,1.2045,1.20466,1.20417,1.20417,15400000.0
2008-09-10 17:34:00,1.20409,1.20492,1.20409,1.20492,21000000.0
2008-09-10 17:35:00,1.20481,1.20527,1.20479,1.20479,21000000.0
2008-09-10 17:36:00,1.20501,1.20539,1.20487,1.20487,22600000.0
2008-09-10 17:37:00,1.20507,1.20546,1.20504,1.20504,13000000.0
2008-09-10 17:38:00,1.20497,1.20582,1.20497,1.20544,13600000.0
2008-09-10 17:39:00,1.20549,1.20605,1.20549,1.20605,21800000.0
2008-09-10 17:40:00,1.20566,1.20618,1.20553,1.20575,12400000.0
2008-09-10 17:41:00,1.206,1.20639,1.206,1.20619,18200000.0
2008-09-10 17:42:00,1.20647,1.20675,1.20619,1.20627,10400000.0
2008-09-10 17:43:00,1.20603,1.20667,1.20594,1.20667,22800000.0
2008-09-10 17:44:00,1.20643,1.20643,1.20564,1.20601,16400000.0
2008-09-10 17:45:00,1.20595,1.20651,1.20595,1.2061,17400000.0
2008-09-10 17:46:00,1.20603,1.20623,1.20575,1.20585,17000000.0
2008-09-10 17:47:00,1.20521,1.20623,1.20517,1.20623,13000000.0
2008-09-10 17:48:00,1.20631,1.20642,1.20582,1.20582,21200000.0
2008-09-10 17:49:00,1.20568,1.2062,1.20526,1.2062,17400000.0
2008-09-10 17:50:00,1.20533,1.20535,1.20483,1.20533,19800000.0
2008-09-10 17:51:00,1.20579,1.20706,1.20579,1.20607,32000000.0
2008-09-10 17:52:00,1.2059,1.2059,1.205,1.205,24800000.0
2008-09-10 17:53:00,1.20529,1.20622,1.20505,1.20578,18800000.0
2008-09-10 17:54:00,1.20563,1.20607,1.20563,1.2059,9400000.0
2008-09-10 17:55:00,1.20605,1.20605,1.20513,1.2055,19400000.0
2008-09-10 17:56:00,1.20581,1.20581,1.20515,1.20526,18600000.0
2008-09-10 17:57:00,1.20559,1.20576,1.20488,1.20573,29200000.0
2008-09-10 17:58:00,1.20547,1.2062,1.20547,1.2055,23000000.0
2008-09-10 17:59:00,1.20513,1.20599,1.20503,1.20503,16000000.0
2008-09-10 18:00:00,1.20545,1.20561,1.2052,1.2052,10400000.0
2008-09-10 18:01:00,1.2045,1.20492,1.20439,1.20492,22200000.0
2008-09-10 18:02:00,1.20536,1.20579,1.20482,1.20482,16200000.0
2008-09-10 18:03:00,1.20444,1.20567,1.2042,1.20567,18600000.0
2008-09-10 18:04:00,1.20617,1.20618,1.20556,1.20572,15000000.0
2008-09-10 18:05:00,1.2057,1.20603,1.20538,1.20552,20800000.0
2008-09-10 18:06:00,1.20604,1.20658,1.20604,1.20658,27600000.0
2008-09-10 18:07:00,1.20549,1.206,1.20548,1.20569,19600000.0
2008-09-10 18:08:00,1.20553,1.20553,1.20507,1.20545,10200000.0
2008-09-10 18:09:00,1.20555,1.20582,1.2052,1.2052,26400000.0
2008-09-10 18:10:00,1.205,1.20588,1.20484,1.20588,16400000.0
2008-09-10 18:11:00,1.20589,1.20665,1.20576,1.20588,22200000.0
2008-09-10 18:12:00,1.20602,1.20602,1.20525,1.20545,23800000.0
2008-09-10 18:13:00,1.20492,1.20538,1.20462,1.20531,25000000.0
2008-09-10 18:14:00,1.20518,1.20615,1.20518,1.2059,17600000.0
2008-09-10 18:15:00,1.20618,1.20628,1.20581,1.20581,31800000.0
2008-09-10 18:16:00,1.20549,1.20611,1.20549,1.20564,17800000.0
2008-09-10 18:17:00,1.20627,1.20627,1.20593,1.20593,10600000.0
2008-09-10 18:18:00,1.20613,1.2065,1.20583,1.2065,12800000.0
2008-09-10 18:19:00,1.2065,1.20728,1.2065,1.20661,13600000.0
2008-09-10 18:20:00,1.20682,1.20682,1.2061,1.20641,12600000.0
2008-09-10 18:21:00,1.20645,1.20671,1.20623,1.20653,20400000.0
2008-09-10 18:22:00,1.20627,1.20634,1.20618,1.20629,8200000.0
2008-09-10 18:23:00,1.2067,1.2068,1.2066,1.2068,16600000.0
2008-09-10 18:24:00,1.20623,1.20696,1.20623,1.20668,16600000.0
2008-09-10 18:25:00,1.20664,1.20715,1.20645,1.20711,18600000.0
2008-09-10 18:26:00,1.207,1.2076,1.207,1.20716,28800000.0
2008-09-10 18:27:00,1.2071,1.20754,1.20687,1.20733,21600000.0
2008-09-10 18:28:00,1.20621,1.20645,1.20572,1.2063,27400000.0
2008-09-10 18:29:00,1.20683,1.20685,1.20621,1.20639,25600000.0
2008-09-10 18:30:00,1.20598,1.20604,1.20578,1.20579,11000000.0
2008-09-10 18:31:00,1.20594,1.2062,1.2057,1.20579,12800000.0
2008-09-10 18:32:00,1.20609,1.20668,1.20609,1.20668,19000000.0
2008-09-10 18:33:00,1.20601,1.20608,1.20535,1.20535,14400000.0
2008-09-10 18:34:00,1.2055,1.20584,1.20548,1.20558,25000000.0
2008-09-10 18:35:00,1.20629,1.20629,1.20597,1.20597,8800000.0
2008-09-10 18:36:00,1.2062,1.2062,1.20571,1.20585,11400000.0
2008-09-10 18:37:00,1.2058,1.20689,1.20579,1.20631,16600000.0
2008-09-10 18:38:00,1.20609,1.2066,1.20593,1.20646,26000000.0
2008-09-10 18:39:00,1.20654,1.20654,1.20559,1.20559,11200000.0
2008-09-10 18:40:00,1.20631,1.2065,1.20613,1.20632,16600000.0
2008-09-10 18:41:00,1.20661,1.20721,1.20661,1.20705,9000000.0
2008-09-10 18:42:00,1.20653,1.20703,1.20641,1.20641,16400000.0
2008-09-10 18:43:00,1.20623,1.20654,1.20582,1.20643,19800000.0
2008-09-10 18:44:00,1.2064,1.20695,1.2064,1.20695,21800000.0
2008-09-10 18:45:00,1.20675,1.20675,1.20647,1.20668,22400000.0
2008-09-10 18:46:00,1.20633,1.20643,1.206,1.2063,10400000.0
2008-09-10 18:47:00,1.20647,1.20675,1.20647,1.20675,11200000.0
2008-09-10 18:48:00,1.20654,1.20669,1.20638,1.20644,18600000.0
2008-09-10 18:49:00,1.20651,1.2072,1.20649,1.20653,31400000.0
2008-09-10 18:50:00,1.20672,1.20679,1.20665,1.20679,12400000.0
2008-09-10 18:51:00,1.20698,1.20698,1.20591,1.2063,22200000.0
2008-09-10 18:52:00,1.2063,1.20663,1.20608,1.20608,20600000.0
2008-09-10 18:53:00,1.20632,1.20678,1.20616,1.20646,19600000.0
2008-09-10 18:54:00,1.20668,1.2077,1.20663,1.20722,12400000.0
2008-09-10 18:55:00,1.20596,1.20634,1.20579,1.20611,13400000.0
2008-09-10 18:56:00,1.20567,1.20619,1.20527,1.20552,32000000.0
2008-09-10 18:57:00,1.20568,1.2061,1.20568,1.20599,15000000.0
2008-09-10 18:58:00,1.20628,1.20628,1.20567,1.20602,13600000.0
2008-09-10 18:59:00,1.20601,1.20623,1.20559,1.20616,20600000.0
2008-09-10 19:00:00,1.2064,1.2065,1.2064,1.2065,15800000.0
2008-09-10 19:01:00,1.20622,1.20646,1.20602,1.20619,15800000.0
2008-09-10 19:02:00,1.20637,1.2073,1.20637,1.20715,12600000.0
2008-09-10 19:03:00,1.20734,1.20742,1.20685,1.20711,23600000.0
2008-09-10 19:04:00,1.20659,1.20692,1.20634,1.20651,16600000.0
2008-09-10 19:05:00,1.20658,1.20703,1.20657,1.20702,17600000.0
2008-09-10 19:06:00,1.20669,1.20681,1.20653,1.20667,14200000.0
2008-09-10 19:07:00,1.20659,1.20659,1.20602,1.20645,14200000.0
2008-09-10 19:08:00,1.20662,1.20681,1.20634,1.20669,14400000.0
2008-09-10 19:09:00,1.2069,1.207,1.2068,1.207,19600000.0
2008-09-10 19:10:00,1.20671,1.20673,1.20647,1.20667,19600000.0
2008-09-10 19:11:00,1.2071,1.2071,1.2069,1.2069,24200000.0
2008-09-10 19:12:00,1.20593,1.20593,1.20548,1.2057,24200000.0
2008-09-10 19:13:00,1.20592,1.20611,1.20592,1.20603,13400000.0
2008-09-10 19:14:00,1.20615,1.20615,1.20584,1.20595,6200000.0
2008-09-10 19:15:00,1.20599,1.20687,1.20599,1.20643,14200000.0
2008-09-10 19:16:00,1.20713,1.20722,1.20684,1.20707,20800000.0
2008-09-10 19:17:00,1.20695,1.20747,1.20677,1.20688,29600000.0
2008-09-10 19:18:00,1.20697,1.20697,1.20663,1.20675,15200000.0
2008-09-10 19:19:00,1.20684,1.20698,1.20661,1.20694,9000000.0
2008-09-10 19:20:00,1.2074,1.2074,1.2073,1.2074,9000000.0
2008-09-10 19:21:00,1.2073,1.2074,1.2069,1.2069,9000000.0
2008-09-10 19:22:00,1.20725,1.20734,1.20646,1.20663,9000000.0
2008-09-10 19:23:00,1.20687,1.20719,1.20687,1.20719,9800000.0
2008-09-10 19:24:00,1.20723,1.2076,1.20682,1.20743,28800000.0
2008-09-10 19:25:00,1.2076,1.2076,1.2074,1.2076,19000000.0
2008-09-10 19:26:00,1.20693,1.20693,1.20626,1.20651,19000000.0
2008-09-10 19:27:00,1.20636,1.20689,1.20632,1.20688,21600000.0
2008-09-10 19:28:00,1.2077,1.20798,1.20763,1.2077,21600000.0
2008-09-10 19:29:00,1.2081,1.2081,1.20769,1.20787,12600000.0
2008-09-10 19:30:00,1.20808,1.20808,1.20766,1.208,10400000.0
2008-09-10 19:31:00,1.20803,1.20836,1.2071,1.2071,14000000.0
2008-09-10 19:32:00,1.20782,1.20797,1.20737,1.20752,22000000.0
2008-09-10 19:33:00,1.20788,1.20793,1.20775,1.20776,13800000.0
2008-09-10 19:34:00,1.20789,1.20809,1.20765,1.20796,9400000.0
2008-09-10 19:35:00,1.20767,1.20787,1.20748,1.20748,23400000.0
2008-09-10 19:36:00,1.20738,1.2079,1.20718,1.2075,15200000.0
2008-09-10 19:37:00,1.20758,1.20811,1.20737,1.2078,17400000.0
2008-09-10 19:38:00,1.20776,1.20776,1.20667,1.20676,13600000.0
2008-09-10 19:39:00,1.20688,1.20742,1.20683,1.20683,11800000.0
2008-09-10 19:40:00,1.20658,1.20728,1.20658,1.20674,14000000.0
2008-09-10 19:41:00,1.20648,1.20723,1.20648,1.20723,10600000.0
2008-09-10 19:42:00,1.20733,1.2076,1.20688,1.20688,17600000.0
2008-09-10 19:43:00,1.20692,1.20728,1.20692,1.20726,11400000.0
2008-09-10 19:44:00,1.20791,1.20838,1.20754,1.20811,25600000.0
2008-09-10 19:45:00,1.20856,1.20856,1.20823,1.2085,13200000.0
2008-09-10 19:46:00,1.20817,1.20842,1.20795,1.2083,11200000.0
2008-09-10 19:47:00,1.20863,1.20893,1.20781,1.20781,17800000.0
2008-09-10 19:48:00,1.20753,1.20791,1.20725,1.20725,13200000.0
2008-09-10 19:49:00,1.20721,1.20735,1.20671,1.20671,15400000.0
2008-09-10 19:50:00,1.2068,1.2068,1.20654,1.20667,9600000.0
2008-09-10 19:51:00,1.20667,1.20763,1.2066,1.20751,21000000.0
2008-09-10 19:52:00,1.20731,1.20792,1.2072,1.20724,17800000.0
2008-09-10 19:53:00,1.20689,1.20726,1.20677,1.2068,16400000.0
2008-09-10 19:54:00,1.20685,1.207,1.20655,1.20667,30800000.0
2008-09-10 19:55:00,1.2073,1.2074,1.2071,1.2071,23200000.0
2008-09-10 19:56:00,1.20643,1.20656,1.20602,1.20627,23200000.0
2008-09-10 19:57:00,1.20604,1.20672,1.20604,1.20632,11600000.0
2008-09-10 19:58:00,1.20636,1.20636,1.20594,1.20596,12200000.0
2008-09-10 19:59:00,1.20607,1.20664,1.20607,1.20611,12400000.0
2008-09-10 20:00:00,1.2068,1.2069,1.2067,1.2067,12600000.0
2008-09-10 20:01:00,1.20649,1.20649,1.20569,1.20626,12600000.0
2008-09-10 20:02:00,1.20664,1.20664,1.2057,1.2057,20600000.0
2008-09-10 20:03:00,1.20548,1.20555,1.20515,1.20555,26800000.0
2008-09-10 20:04:00,1.20548,1.20604,1.20548,1.20573,18600000.0
2008-09-10 20:05:00,1.20635,1.20695,1.20635,1.20693,16200000.0
2008-09-10 20:06:00,1.20666,1.20666,1.20598,1.20598,15000000.0
2008-09-10 20:07:00,1.20586,1.20606,1.20557,1.20574,15400000.0
2008-09-10 20:08:00,1.206,1.2061,1.2059,1.206,17800000.0
2008-09-10 20:09:00,1.20541,1.20565,1.20506,1.20565,17800000.0
2008-09-10 20:10:00,1.20551,1.20582,1.20547,1.20567,18400000.0
2008-09-10 20:11:00,1.20557,1.20573,1.20551,1.20551,8800000.0
2008-09-10 20:12:00,1.20542,1.20603,1.20542,1.20569,9400000.0
2008-09-10 20:13:00,1.2053,1.20555,1.2051,1.20533,18000000.0
2008-09-10 20:14:00,1.20502,1.20554,1.20459,1.20513,22800000.0
2008-09-10 20:15:00,1.20518,1.20543,1.20493,1.20543,19200000.0
2008-09-10 20:16:00,1.2062,1.2062,1.2061,1.2061,19600000.0
2008-09-10 20:17:00,1.20531,1.20581,1.20514,1.20558,19600000.0
2008-09-10 20:18:00,1.20606,1.20678,1.20596,1.20664,26800000.0
2008-09-10 20:19:00,1.2069,1.2072,1.20684,1.20703,18400000.0
2008-09-10 20:20:00,1.20702,1.20731,1.20677,1.20677,30000000.0
2008-09-10 20:21:00,1.20722,1.20722,1.20667,1.20675,9400000.0
2008-09-10 20:22:00,1.20704,1.20731,1.207,1.207,11600000.0
2008-09-10 20:23:00,1.2074,1.2074,1.2073,1.2073,13600000.0
2008-09-10 20:24:00,1.20682,1.20714,1.20668,1.20688,13600000.0
2008-09-10 20:25:00,1.20637,1.20641,1.20602,1.20603,16400000.0
2008-09-10 20:26:00,1.20561,1.20618,1.20544,1.20618,10000000.0
2008-09-10 20:27:00,1.20571,1.20613,1.20571,1.20608,13000000.0
2008-09-10 20:28:00,1.20626,1.20626,1.20578,1.20578,26600000.0
2008-09-10 20:29:00,1.20601,1.20604,1.20534,1.20568,11800000.0
2008-09-10 20:30:00,1.20539,1.20585,1.20539,1.20544,16800000.0
2008-09-10 20:31:00,1.20598,1.20633,1.2057,1.20588,17400000.0
2008-09-10 20:32:00,1.20524,1.20542,1.20481,1.20517,9800000.0
2008-09-10 20:33:00,1.20537,1.20537,1.20501,1.20512,25600000.0
2008-09-10 20:34:00,1.20543,1.20575,1.20515,1.20553,10400000.0
2008-09-10 20:35:00,1.2048,1.20532,1.2048,1.2049,28800000.0
2008-09-10 20:36:00,1.2048,1.20544,1.2048,1.2051,16400000.0
2008-09-10 20:37:00,1.20551,1.20604,1.2053,1.20559,9600000.0
2008-09-10 20:38:00,1.20521,1.20594,1.20521,1.2054,21200000.0
2008-09-10 20:39:00,1.20549,1.20549,1.2046,1.20481,15400000.0
2008-09-10 20:40:00,1.20421,1.20452,1.20421,1.20421,20400000.0
2008-09-10 20:41:00,1.20407,1.20467,1.20407,1.20459,11200000.0
2008-09-10 20:42:00,1.20421,1.2049,1.20421,1.20488,19000000.0
2008-09-10 20:43:00,1.20489,1.20499,1.20454,1.20488,13400000.0
2008-09-10 20:44:00,1.2052,1.2052,1.20431,1.20454,13800000.0
2008-09-10 20:45:00,1.20469,1.20486,1.20469,1.20481,9600000.0
2008-09-10 20:46:00,1.20444,1.20453,1.20442,1.20445,14400000.0
2008-09-10 20:47:00,1.20478,1.20478,1.20412,1.20425,14800000.0
2008-09-10 20:48:00,1.20444,1.20482,1.20436,1.20464,9800000.0
2008-09-10 20:49:00,1.2048,1.2052,1.20478,1.20478,9000000.0
2008-09-10 20:50:00,1.2049,1.20494,1.20448,1.2045,20800000.0
2008-09-10 20:51:00,1.20485,1.20485,1.20419,1.20443,23800000.0
2008-09-10 20:52:00,1.2042,1.20471,1.20408,1.20449,15000000.0
2008-09-10 20:53:00,1.2046,1.20528,1.2046,1.2052,20600000.0
2008-09-10 20:54:00,1.206,1.206,1.2055,1.2058,23000000.0
2008-09-10 20:55:00,1.2056,1.2056,1.20512,1.20533,23000000.0
2008-09-10 20:56:00,1.20516,1.20516,1.20414,1.20414,19200000.0
2008-09-10 20:57:00,1.20442,1.20488,1.20406,1.20445,17200000.0
2008-09-10 20:58:00,1.20485,1.20547,1.20481,1.20529,17400000.0
2008-09-10 20:59:00,1.20545,1.20606,1.20524,1.20524,19600000.0
2008-09-10 21:00:00,1.20556,1.20625,1.20556,1.20625,17000000.0
2008-09-10 21:01:00,1.20597,1.206,1.20567,1.20594,21200000.0
2008-09-10 21:02:00,1.20558,1.20616,1.20558,1.20583,11600000.0
2008-09-10 21:03:00,1.2062,1.20621,1.20559,1.20595,18000000.0
2008-09-10 21:04:00,1.20585,1.20615,1.20559,1.20559,10400000.0
2008-09-10 21:05:00,1.20573,1.20602,1.20555,1.20585,11600000.0
2008-09-10 21:06:00,1.20572,1.20626,1.2056,1.20585,19800000.0
2008-09-10 21:07:00,1.20521,1.20578,1.20521,1.20553,9000000.0
2008-09-10 21:08:00,1.20571,1.20611,1.20567,1.20578,12200000.0
2008-09-10 21:09:00,1.20569,1.2061,1.20563,1.20563,15000000.0
2008-09-10 21:10:00,1.2062,1.20628,1.20583,1.20583,9600000.0
2008-09-10 21:11:00,1.20596,1.20596,1.20554,1.20555,29600000.0
2008-09-10 21:12:00,1.20571,1.20622,1.20555,1.20589,10800000.0
2008-09-10 21:13:00,1.20621,1.20633,1.20585,1.20624,10200000.0
2008-09-10 21:14:00,1.20636,1.20682,1.20605,1.20674,9400000.0
2008-09-10 21:15:00,1.20663,1.20725,1.20663,1.20688,14200000.0
2008-09-10 21:16:00,1.20724,1.20724,1.20686,1.20704,24400000.0
2008-09-10 21:17:00,1.2071,1.2072,1.2071,1.2072,14000000.0
2008-09-10 21:18:00,1.20728,1.20728,1.20683,1.20699,14000000.0
2008-09-10 21:19:00,1.20674,1.20716,1.20665,1.20707,36000000.0
2008-09-10 21:20:00,1.20704,1.20747,1.20684,1.20684,11600000.0
2008-09-10 21:21:00,1.2068,1.2071,1.2067,1.2067,16800000.0
2008-09-10 21:22:00,1.20639,1.20686,1.20628,1.2064,16800000.0
2008-09-10 21:23:00,1.2065,1.20706,1.20624,1.20699,19600000.0
2008-09-10 21:24:00,1.20701,1.20725,1.20672,1.20672,22000000.0
2008-09-10 21:25:00,1.20693,1.2071,1.20628,1.20683,15000000.0
2008-09-10 21:26:00,1.20719,1.20752,1.20701,1.20709,16800000.0
2008-09-10 21:27:00,1.20751,1.20751,1.20703,1.20725,18600000.0
2008-09-10 21:28:00,1.20704,1.20704,1.20684,1.20684,2600000.0
2008-09-10 21:29:00,1.2071,1.2072,1.2069,1.2069,15800000.0
2008-09-10 21:30:00,1.20686,1.20717,1.20686,1.20693,15800000.0
2008-09-10 21:31:00,1.20743,1.20766,1.20686,1.20715,35200000.0
2008-09-10 21:32:00,1.20679,1.20717,1.20666,1.20682,24600000.0
2008-09-10 21:33:00,1.20654,1.20711,1.20647,1.20711,19400000.0
2008-09-10 21:34:00,1.20702,1.20702,1.20657,1.20677,13800000.0
2008-09-10 21:35:00,1.20668,1.20672,1.20668,1.20672,4000000.0
2008-09-10 21:36:00,1.20597,1.20598,1.20554,1.20557,14600000.0
2008-09-10 21:37:00,1.20566,1.2061,1.20527,1.20576,28200000.0
2008-09-10 21:38:00,1.20638,1.20742,1.20638,1.20723,10800000.0
2008-09-10 21:39:00,1.20735,1.20735,1.20634,1.20634,11400000.0
2008-09-10 21:40:00,1.207,1.2072,1.2068,1.2069,12000000.0
2008-09-10 21:41:00,1.207,1.207,1.2066,1.2069,12000000.0
2008-09-10 21:42:00,1.20729,1.20729,1.20649,1.20691,12000000.0
2008-09-10 21:43:00,1.2066,1.2069,1.2066,1.2068,8200000.0
2008-09-10 21:44:00,1.207,1.207,1.2064,1.20668,8200000.0
2008-09-10 21:45:00,1.20639,1.20668,1.20623,1.20668,19800000.0
2008-09-10 21:46:00,1.2064,1.20708,1.2064,1.20666,20200000.0
2008-09-10 21:47:00,1.20708,1.20722,1.20683,1.20683,18000000.0
2008-09-10 21:48:00,1.20732,1.20732,1.2066,1.20672,13200000.0
2008-09-10 21:49:00,1.207,1.207,1.2069,1.2069,16800000.0
2008-09-10 21:50:00,1.2071,1.20733,1.20689,1.20699,16800000.0
2008-09-10 21:51:00,1.2069,1.20696,1.20682,1.20688,17000000.0
2008-09-10 21:52:00,1.2067,1.2069,1.2067,1.2068,15200000.0
2008-09-10 21:53:00,1.20659,1.20659,1.20613,1.20613,15200000.0
2008-09-10 21:54:00,1.20626,1.20626,1.20589,1.20593,14800000.0
2008-09-10 21:55:00,1.20605,1.20618,1.20579,1.20618,28000000.0
2008-09-10 21:56:00,1.20619,1.20619,1.20548,1.20588,20000000.0
2008-09-10 21:57:00,1.20629,1.20679,1.20605,1.20679,14000000.0
2008-09-10 21:58:00,1.20609,1.20625,1.20601,1.2062,16200000.0
2008-09-10 21:59:00,1.20592,1.20601,1.20536,1.20595,33200000.0
2008-09-10 22:00:00,1.20608,1.207,1.20594,1.207,22000000.0
2008-09-10 22:01:00,1.20666,1.20698,1.20634,1.20641,7800000.0
2008-09-10 22:02:00,1.20588,1.20656,1.20588,1.20644,11600000.0
2008-09-10 22:03:00,1.20656,1.20675,1.20643,1.20668,15800000.0
2008-09-10 22:04:00,1.20645,1.20669,1.20623,1.20669,12600000.0
2008-09-10 22:05:00,1.2071,1.20728,1.20638,1.207,16800000.0
2008-09-10 22:06:00,1.20697,1.20699,1.20675,1.20692,19600000.0
2008-09-10 22:07:00,1.20679,1.20707,1.20679,1.20707,2000000.0
2008-09-10 22:08:00,1.20694,1.20702,1.20654,1.20702,20400000.0
2008-09-10 22:09:00,1.20646,1.20689,1.20646,1.20662,10200000.0
2008-09-10 22:10:00,1.20678,1.20709,1.20666,1.20709,11000000.0
2008-09-10 22:11:00,1.20712,1.20731,1.20709,1.2073,8200000.0
2008-09-10 22:12:00,1.20687,1.20689,1.20654,1.20674,17800000.0
2008-09-10 22:13:00,1.20645,1.20709,1.20609,1.20709,15200000.0
2008-09-10 22:14:00,1.2069,1.2069,1.20617,1.20648,19600000.0
2008-09-10 22:15:00,1.20647,1.20659,1.2061,1.20638,9400000.0
2008-09-10 22:16:00,1.20666,1.20685,1.2062,1.20685,27000000.0
2008-09-10 22:17:00,1.2073,1.208,1.2073,1.20735,21800000.0
2008-09-10 22:18:00,1.20731,1.20731,1.2069,1.20728,12600000.0
2008-09-10 22:19:00,1.20705,1.20741,1.20685,1.20738,17600000.0
2008-09-10 22:20:00,1.20772,1.20806,1.20737,1.2074,7400000.0
2008-09-10 22:21:00,1.20784,1.20825,1.20779,1.20796,20000000.0
2008-09-10 22:22:00,1.20756,1.20764,1.2071,1.20736,21200000.0
2008-09-10 22:23:00,1.20715,1.20741,1.20677,1.20714,20000000.0
2008-09-10 22:24:00,1.20734,1.20749,1.20727,1.2073,6800000.0
2008-09-10 22:25:00,1.20734,1.20772,1.20734,1.20757,10600000.0
2008-09-10 22:26:00,1.2077,1.20781,1.20726,1.20741,9600000.0
2008-09-10 22:27:00,1.20714,1.20744,1.20702,1.20741,16000000.0
2008-09-10 22:28:00,1.20749,1.20795,1.20736,1.20795,15400000.0
2008-09-10 22:29:00,1.20699,1.20753,1.20699,1.20718,17000000.0
2008-09-10 22:30:00,1.20722,1.20722,1.20667,1.20687,12800000.0
2008-09-10 22:31:00,1.20669,1.20737,1.20663,1.20707,16800000.0
2008-09-10 22:32:00,1.20725,1.20772,1.20698,1.20698,14200000.0
2008-09-10 22:33:00,1.20706,1.20733,1.20702,1.20715,17600000.0
2008-09-10 22:34:00,1.20728,1.20759,1.20691,1.20704,11000000.0
2008-09-10 22:35:00,1.20697,1.20761,1.20697,1.20717,18600000.0
2008-09-10 22:36:00,1.20662,1.20729,1.2063,1.20702,18600000.0
2008-09-10 22:37:00,1.20733,1.20768,1.20733,1.20767,17600000.0
2008-09-10 22:38:00,1.20751,1.20751,1.20726,1.20732,10400000.0
2008-09-10 22:39:00,1.20799,1.20799,1.2074,1.20794,17200000.0
2008-09-10 22:40:00,1.20753,1.20757,1.2072,1.20727,18000000.0
2008-09-10 22:41:00,1.20719,1.20732,1.20681,1.20719,6800000.0
2008-09-10 22:42:00,1.20778,1.20778,1.20716,1.20729,14400000.0
2008-09-10 22:43:00,1.20771,1.20812,1.20771,1.20796,27200000.0
2008-09-10 22:44:00,1.20798,1.20798,1.20738,1.2076,17800000.0
2008-09-10 22:45:00,1.2085,1.20856,1.20811,1.20811,8400000.0
2008-09-10 22:46:00,1.20805,1.20809,1.20748,1.2075,8800000.0
2008-09-10 22:47:00,1.20806,1.20906,1.20806,1.20845,13600000.0
2008-09-10 22:48:00,1.20864,1.20929,1.20864,1.20884,29400000.0
2008-09-10 22:49:00,1.20952,1.20981,1.20877,1.20928,17400000.0
2008-09-10 22:50:00,1.20901,1.20995,1.20901,1.20995,10000000.0
2008-09-10 22:51:00,1.20884,1.2093,1.20861,1.20889,13400000.0
2008-09-10 22:52:00,1.20828,1.20901,1.20828,1.20878,11800000.0
2008-09-10 22:53:00,1.209,1.20926,1.20861,1.20862,12000000.0
2008-09-10 22:54:00,1.20872,1.20902,1.20872,1.20902,8800000.0
2008-09-10 22:55:00,1.20906,1.20942,1.20875,1.20931,11400000.0
2008-09-10 22:56:00,1.20905,1.2096,1.20882,1.20891,15600000.0
2008-09-10 22:57:00,1.20887,1.20914,1.20865,1.20865,13800000.0
2008-09-10 22:58:00,1.20865,1.20943,1.20806,1.20943,12600000.0
2008-09-10 22:59:00,1.20941,1.20943,1.20904,1.20904,16100000.0
2008-09-10 23:00:00,1.20937,1.21151,1.20668,1.20668,14600000.0
2008-09-10 23:01:00,1.21035,1.21674,1.21035,1.21674,9800000.0
2008-09-10 23:02:00,1.21445,1.21472,1.21403,1.21403,18600000.0
2008-09-10 23:03:00,1.2121,1.21494,1.2121,1.2148,13600000.0
2008-09-10 23:04:00,1.21457,1.21591,1.21453,1.21591,15200000.0
2008-09-10 23:05:00,1.2167,1.2167,1.2156,1.2156,14000000.0
2008-09-10 23:06:00,1.21586,1.21613,1.21564,1.21613,19200000.0
2008-09-10 23:07:00,1.21581,1.21618,1.21533,1.21533,10000000.0
2008-09-10 23:08:00,1.21547,1.21566,1.21499,1.21534,9800000.0
2008-09-10 23:09:00,1.21404,1.2156,1.21404,1.2156,22600000.0
2008-09-10 23:10:00,1.21594,1.21652,1.21572,1.21597,23400000.0
2008-09-10 23:11:00,1.21557,1.21557,1.21529,1.21529,9600000.0
2008-09-10 23:12:00,1.21486,1.21538,1.21485,1.21485,20600000.0
2008-09-10 23:13:00,1.21432,1.21437,1.21406,1.21437,10600000.0
2008-09-10 23:14:00,1.21529,1.21544,1.21465,1.21496,17000000.0
2008-09-10 23:15:00,1.21552,1.21603,1.21547,1.21565,16400000.0
2008-09-10 23:16:00,1.21568,1.21646,1.21568,1.21646,7400000.0
2008-09-10 23:17:00,1.21608,1.21812,1.21608,1.21812,19400000.0
2008-09-10 23:18:00,1.21774,1.21774,1.2163,1.2163,8000000.0
2008-09-10 23:19:00,1.21577,1.21651,1.21577,1.21625,18600000.0
2008-09-10 23:20:00,1.21625,1.21629,1.21578,1.21583,8400000.0
2008-09-10 23:21:00,1.21619,1.21639,1.21593,1.2163,11000000.0
2008-09-10 23:22:00,1.21607,1.21698,1.21607,1.21652,13000000.0
2008-09-10 23:23:00,1.21626,1.21716,1.21626,1.21712,24000000.0
2008-09-10 23:24:00,1.21711,1.21722,1.21683,1.21691,19200000.0
2008-09-10 23:25:00,1.21709,1.21714,1.21683,1.21714,11000000.0
2008-09-10 23:26:00,1.21725,1.21725,1.21656,1.21692,14200000.0
2008-09-10 23:27:00,1.21788,1.21788,1.21715,1.21715,6200000.0
2008-09-10 23:28:00,1.21699,1.21718,1.21641,1.21716,12200000.0
2008-09-10 23:29:00,1.21688,1.2171,1.21645,1.21675,13400000.0
2008-09-10 23:30:00,1.21649,1.21668,1.21604,1.21628,29200000.0
2008-09-10 23:31:00,1.21539,1.21563,1.21507,1.2154,23200000.0
2008-09-10 23:32:00,1.21524,1.21578,1.21516,1.21516,14200000.0
2008-09-10 23:33:00,1.21469,1.21573,1.21469,1.21538,26200000.0
2008-09-10 23:34:00,1.21566,1.21648,1.21566,1.2161,13400000.0
2008-09-10 23:35:00,1.21613,1.2171,1.21613,1.2171,25600000.0
2008-09-10 23:36:00,1.21745,1.21781,1.21726,1.21726,28200000.0
2008-09-10 23:37:00,1.217,1.2173,1.217,1.2173,7600000.0
2008-09-10 23:38:00,1.21713,1.21733,1.21701,1.21733,7600000.0
2008-09-10 23:39:00,1.2178,1.2182,1.21776,1.21776,13800000.0
2008-09-10 23:40:00,1.21823,1.21854,1.21796,1.21815,13200000.0
2008-09-10 23:41:00,1.21785,1.21872,1.21785,1.21855,35000000.0
2008-09-10 23:42:00,1.21862,1.21862,1.21819,1.21831,17200000.0
2008-09-10 23:43:00,1.21846,1.21855,1.21783,1.21822,16000000.0
2008-09-10 23:44:00,1.21828,1.21883,1.21828,1.21883,10600000.0
2008-09-10 23:45:00,1.21817,1.2187,1.21817,1.21869,28200000.0
2008-09-10 23:46:00,1.21865,1.21897,1.21832,1.21897,11400000.0
2008-09-10 23:47:00,1.21872,1.21902,1.21856,1.21873,17400000.0
2008-09-10 23:48:00,1.21879,1.21879,1.21805,1.21805,15800000.0
2008-09-10 23:49:00,1.21822,1.21822,1.21772,1.21772,17000000.0
2008-09-10 23:50:00,1.21812,1.21861,1.218,1.21829,8200000.0
2008-09-10 23:51:00,1.21791,1.21791,1.21689,1.2177,19800000.0
2008-09-10 23:52:00,1.21775,1.21872,1.21772,1.21872,16400000.0
2008-09-10 23:53:00,1.21841,1.21885,1.21841,1.21869,11600000.0
2008-09-10 23:54:00,1.21828,1.21878,1.21811,1.21847,13600000.0
2008-09-10 23:55:00,1.21786,1.21788,1.21694,1.21694,26400000.0
2008-09-10 23:56:00,1.21742,1.21772,1.21721,1.21765,11600000.0
2008-09-10 23:57:00,1.21736,1.21799,1.21736,1.2175,10000000.0
2008-09-10 23:58:00,1.2178,1.21807,1.21712,1.21712,28800000.0
2008-09-10 23:59:00,1.21743,1.21788,1.21743,1.21748,21000000.0
2008-09-11 00:00:00,1.21766,1.21768,1.21702,1.21753,14000000.0
2008-09-11 00:01:00,1.21818,1.21883,1.21818,1.21883,19200000.0
2008-09-11 00:02:00,1.2189,1.21983,1.2189,1.21978,14000000.0
2008-09-11 00:03:00,1.21961,1.22018,1.21961,1.21991,25800000.0
2008-09-11 00:04:00,1.21979,1.21979,1.219,1.219,13400000.0
2008-09-11 00:05:00,1.21886,1.21937,1.21858,1.21868,18200000.0
2008-09-11 00:06:00,1.21867,1.21867,1.21837,1.21858,18400000.0
2008-09-11 00:07:00,1.21887,1.2197,1.21869,1.2197,18800000.0
2008-09-11 00:08:00,1.2197,1.21988,1.21942,1.21959,9000000.0
2008-09-11 00:09:00,1.21983,1.21983,1.21915,1.21956,20200000.0
2008-09-11 00:10:00,1.21958,1.21968,1.21864,1.21864,25200000.0
2008-09-11 00:11:00,1.21928,1.21968,1.2191,1.21918,14600000.0
2008-09-11 00:12:00,1.21978,1.21978,1.21914,1.21956,24000000.0
2008-09-11 00:13:00,1.21951,1.21973,1.21904,1.21973,11600000.0
2008-09-11 00:14:00,1.21952,1.21973,1.21937,1.21973,26200000.0
2008-09-11 00:15:00,1.22002,1.22079,1.22,1.22079,14200000.0
2008-09-11 00:16:00,1.22076,1.22076,1.21988,1.22015,11600000.0
2008-09-11 00:17:00,1.22018,1.22061,1.22002,1.22002,16200000.0
2008-09-11 00:18:00,1.21976,1.22037,1.21976,1.2201,13400000.0
2008-09-11 00:19:00,1.21955,1.22062,1.21955,1.22045,21400000.0
2008-09-11 00:20:00,1.22051,1.22124,1.22035,1.22054,13000000.0
2008-09-11 00:21:00,1.22074,1.221,1.22024,1.22024,11000000.0
2008-09-11 00:22:00,1.22005,1.22041,1.22004,1.22025,10000000.0
2008-09-11 00:23:00,1.22028,1.22145,1.22028,1.22145,8400000.0
2008-09-11 00:24:00,1.22137,1.22193,1.22137,1.22159,22800000.0
2008-09-11 00:25:00,1.22184,1.22248,1.22172,1.22228,24200000.0
2008-09-11 00:26:00,1.22163,1.22163,1.22113,1.22125,17000000.0
2008-09-11 00:27:00,1.22185,1.22185,1.2214,1.2214,8000000.0
2008-09-11 00:28:00,1.2214,1.22184,1.22138,1.22184,13600000.0
2008-09-11 00:29:00,1.2218,1.22202,1.22145,1.22157,23000000.0
2008-09-11 00:30:00,1.22164,1.22205,1.22151,1.22151,13600000.0
2008-09-11 00:31:00,1.2217,1.2222,1.22149,1.22149,13000000.0
2008-09-11 00:32:00,1.22191,1.22215,1.22143,1.22143,18200000.0
2008-09-11 00:33:00,1.22154,1.22176,1.2211,1.22139,17800000.0
2008-09-11 00:34:00,1.22143,1.22143,1.22089,1.22123,32600000.0
2008-09-11 00:35:00,1.22113,1.22146,1.22113,1.22129,10800000.0
2008-09-11 00:36:00,1.22125,1.22159,1.22125,1.22159,9200000.0
2008-09-11 00:37:00,1.2218,1.2218,1.22137,1.22175,13400000.0
2008-09-11 00:38:00,1.22167,1.22207,1.22165,1.22193,19000000.0
2008-09-11 00:39:00,1.22156,1.22195,1.22156,1.22185,10000000.0
2008-09-11 00:40:00,1.22207,1.22238,1.22174,1.22174,8800000.0
2008-09-11 00:41:00,1.22245,1.22269,1.222,1.22218,16600000.0
2008-09-11 00:42:00,1.22204,1.22266,1.22189,1.22225,28200000.0
2008-09-11 00:43:00,1.22254,1.22255,1.22196,1.22196,25800000.0
2008-09-11 00:44:00,1.22172,1.22229,1.22168,1.22219,17800000.0
2008-09-11 00:45:00,1.22135,1.2224,1.22135,1.2224,17000000.0
2008-09-11 00:46:00,1.2231,1.2231,1.22222,1.22222,23000000.0
2008-09-11 00:47:00,1.2227,1.22327,1.2227,1.22309,16200000.0
2008-09-11 00:48:00,1.22275,1.22314,1.22275,1.22309,12600000.0
2008-09-11 00:49:00,1.22267,1.22287,1.22216,1.22216,31400000.0
2008-09-11 00:50:00,1.22176,1.222,1.22159,1.22159,18000000.0
2008-09-11 00:51:00,1.22131,1.22198,1.22131,1.22172,5600000.0
2008-09-11 00:52:00,1.22223,1.22226,1.22176,1.22226,16800000.0
2008-09-11 00:53:00,1.2227,1.223,1.2226,1.223,19800000.0
2008-09-11 00:54:00,1.22193,1.22291,1.22193,1.22271,19800000.0
2008-09-11 00:55:00,1.22237,1.22268,1.22219,1.22248,11600000.0
2008-09-11 00:56:00,1.22223,1.22234,1.22186,1.22195,15800000.0
2008-09-11 00:57:00,1.22174,1.222,1.22155,1.22179,17400000.0
2008-09-11 00:58:00,1.22138,1.22161,1.22124,1.22124,12200000.0
2008-09-11 00:59:00,1.22131,1.22158,1.22094,1.22094,11200000.0
2008-09-11 01:00:00,1.22089,1.22119,1.22089,1.22119,17000000.0
2008-09-11 01:01:00,1.22101,1.22116,1.22039,1.2205,13200000.0
2008-09-11 01:02:00,1.22016,1.22064,1.22016,1.22023,17000000.0
2008-09-11 01:03:00,1.2207,1.2207,1.2207,1.2207,15000000.0
2008-09-11 01:04:00,1.22036,1.22042,1.2201,1.22026,15000000.0
2008-09-11 01:05:00,1.2201,1.22074,1.2201,1.22045,12400000.0
2008-09-11 01:06:00,1.22084,1.22084,1.22034,1.22047,24800000.0
2008-09-11 01:07:00,1.22048,1.2209,1.22031,1.22088,10400000.0
2008-09-11 01:08:00,1.22054,1.22066,1.22041,1.22052,12800000.0
2008-09-11 01:09:00,1.22047,1.22047,1.21995,1.21995,11200000.0
2008-09-11 01:10:00,1.22003,1.22125,1.22003,1.22041,19800000.0
2008-09-11 01:11:00,1.22044,1.22102,1.22014,1.22098,21800000.0
2008-09-11 01:12:00,1.2207,1.2207,1.22016,1.22016,7400000.0
2008-09-11 01:13:00,1.21941,1.21979,1.21908,1.21919,24200000.0
2008-09-11 01:14:00,1.21936,1.21973,1.21935,1.21964,19600000.0
2008-09-11 01:15:00,1.2194,1.21976,1.21922,1.21958,19400000.0
2008-09-11 01:16:00,1.21947,1.21982,1.21939,1.21964,19400000.0
2008-09-11 01:17:00,1.21969,1.21971,1.21896,1.21971,16800000.0
2008-09-11 01:18:00,1.21937,1.21975,1.21919,1.21975,19600000.0
2008-09-11 01:19:00,1.21959,1.21966,1.21923,1.21923,23400000.0
2008-09-11 01:20:00,1.21963,1.21982,1.21907,1.21907,19200000.0
2008-09-11 01:21:00,1.21923,1.22005,1.21923,1.21971,12000000.0
2008-09-11 01:22:00,1.21893,1.21922,1.21872,1.21901,10400000.0
2008-09-11 01:23:00,1.2191,1.21919,1.21864,1.21864,26400000.0
2008-09-11 01:24:00,1.21902,1.21929,1.21902,1.21906,20800000.0
2008-09-11 01:25:00,1.21869,1.21931,1.21869,1.2193,16200000.0
2008-09-11 01:26:00,1.21938,1.21948,1.21916,1.21941,19200000.0
2008-09-11 01:27:00,1.21939,1.21939,1.21887,1.21928,15800000.0
2008-09-11 01:28:00,1.2192,1.21939,1.21877,1.21933,12800000.0
2008-09-11 01:29:00,1.21951,1.2199,1.21901,1.21957,13600000.0
2008-09-11 01:30:00,1.2194,1.21961,1.21911,1.21961,14800000.0
2008-09-11 01:31:00,1.21938,1.21996,1.21938,1.21973,14000000.0
2008-09-11 01:32:00,1.21951,1.22005,1.21951,1.2199,7600000.0
2008-09-11 01:33:00,1.22033,1.22043,1.22002,1.22016,20000000.0
2008-09-11 01:34:00,1.2206,1.2206,1.2204,1.2205,13400000.0
2008-09-11 01:35:00,1.22002,1.22048,1.21966,1.22034,13400000.0
2008-09-11 01:36:00,1.22021,1.22062,1.22021,1.22047,19600000.0
2008-09-11 01:37:00,1.22048,1.2209,1.22021,1.22021,10400000.0
2008-09-11 01:38:00,1.22061,1.2209,1.22049,1.22049,11200000.0
2008-09-11 01:39:00,1.22083,1.2213,1.22083,1.2213,3600000.0
2008-09-11 01:40:00,1.22107,1.22131,1.221,1.22124,16600000.0
2008-09-11 01:41:00,1.22107,1.22135,1.2207,1.22088,16600000.0
2008-09-11 01:42:00,1.22076,1.22109,1.22076,1.22108,35200000.0
2008-09-11 01:43:00,1.22113,1.22117,1.22081,1.22081,13800000.0
2008-09-11 01:44:00,1.22134,1.22134,1.22057,1.22067,26200000.0
2008-09-11 01:45:00,1.22031,1.22084,1.22016,1.22022,11600000.0
2008-09-11 01:46:00,1.22051,1.22056,1.22001,1.22023,15800000.0
2008-09-11 01:47:00,1.22042,1.2206,1.22036,1.22039,34800000.0
2008-09-11 01:48:00,1.22071,1.22077,1.22008,1.22008,23400000.0
2008-09-11 01:49:00,1.22024,1.22024,1.2198,1.2199,11400000.0
2008-09-11 01:50:00,1.21959,1.21981,1.21959,1.2196,13200000.0
2008-09-11 01:51:00,1.21959,1.22025,1.21952,1.22005,10800000.0
2008-09-11 01:52:00,1.21964,1.21964,1.21919,1.21919,11400000.0
2008-09-11 01:53:00,1.22002,1.22004,1.21955,1.21983,15600000.0
2008-09-11 01:54:00,1.21956,1.22016,1.21954,1.2197,27200000.0
2008-09-11 01:55:00,1.21937,1.21993,1.21915,1.21993,9800000.0
2008-09-11 01:56:00,1.21973,1.21992,1.21956,1.21956,25600000.0
2008-09-11 01:57:00,1.21982,1.22035,1.21959,1.22035,17000000.0
2008-09-11 01:58:00,1.22045,1.22057,1.21973,1.22026,9400000.0
2008-09-11 01:59:00,1.22053,1.22083,1.22015,1.22063,23000000.0
2008-09-11 02:00:00,1.22067,1.22067,1.22006,1.2202,19200000.0
2008-09-11 02:01:00,1.21977,1.22026,1.21964,1.21964,35400000.0
2008-09-11 02:02:00,1.21937,1.21999,1.21925,1.21925,26200000.0
2008-09-11 02:03:00,1.21933,1.21998,1.21919,1.21965,31600000.0
2008-09-11 02:04:00,1.21946,1.21976,1.21931,1.21949,24400000.0
2008-09-11 02:05:00,1.21899,1.2195,1.21899,1.21935,14600000.0
2008-09-11 02:06:00,1.21899,1.2193,1.21883,1.2193,26800000.0
2008-09-11 02:07:00,1.2197,1.2198,1.2196,1.2197,18000000.0
2008-09-11 02:08:00,1.21937,1.21949,1.21907,1.21928,18000000.0
2008-09-11 02:09:00,1.21897,1.21897,1.21826,1.21826,20200000.0
2008-09-11 02:10:00,1.21873,1.21915,1.21873,1.21915,10000000.0
2008-09-11 02:11:00,1.21905,1.21959,1.21905,1.2195,40200000.0
2008-09-11 02:12:00,1.21967,1.21984,1.21956,1.21984,32400000.0
2008-09-11 02:13:00,1.2203,1.2206,1.2201,1.2206,14400000.0
2008-09-11 02:14:00,1.21977,1.22022,1.21977,1.22,14400000.0
2008-09-11 02:15:00,1.21959,1.22027,1.21959,1.21991,7800000.0
2008-09-11 02:16:00,1.22021,1.22055,1.22005,1.22037,75100000.0
2008-09-11 02:17:00,1.2209,1.2209,1.2208,1.2209,57800000.0
2008-09-11 02:18:00,1.22012,1.22024,1.21983,1.21983,57800000.0
2008-09-11 02:19:00,1.2201,1.2201,1.21961,1.2198,11600000.0
2008-09-11 02:20:00,1.22,1.22,1.21958,1.21971,19600000.0
2008-09-11 02:21:00,1.21963,1.21978,1.21942,1.21967,17800000.0
2008-09-11 02:22:00,1.2199,1.22011,1.21934,1.22007,5200000.0
2008-09-11 02:23:00,1.2205,1.2206,1.2205,1.2205,66600000.0
2008-09-11 02:24:00,1.22026,1.22034,1.22009,1.22034,66600000.0
2008-09-11 02:25:00,1.22052,1.22052,1.22007,1.22021,12400000.0
2008-09-11 02:26:00,1.22004,1.2208,1.21997,1.2208,25600000.0
2008-09-11 02:27:00,1.22038,1.221,1.21996,1.22018,79800000.0
2008-09-11 02:28:00,1.22034,1.2211,1.22019,1.22088,16500000.0
2008-09-11 02:29:00,1.22078,1.22078,1.22019,1.22019,9200000.0
2008-09-11 02:30:00,1.22027,1.22027,1.21965,1.2201,10200000.0
2008-09-11 02:31:00,1.22093,1.22152,1.22093,1.22128,30000000.0
2008-09-11 02:32:00,1.22071,1.22091,1.22023,1.22057,54000000.0
2008-09-11 02:33:00,1.22034,1.22074,1.22014,1.2205,40200000.0
2008-09-11 02:34:00,1.22127,1.22153,1.22068,1.22093,17200000.0
2008-09-11 02:35:00,1.22009,1.2201,1.21949,1.22007,7600000.0
2008-09-11 02:36:00,1.22021,1.22065,1.22021,1.22043,21000000.0
2008-09-11 02:37:00,1.2208,1.2208,1.2206,1.2207,10600000.0
2008-09-11 02:38:00,1.21997,1.21997,1.21975,1.21975,10600000.0
2008-09-11 02:39:00,1.21993,1.21993,1.21917,1.21971,18000000.0
2008-09-11 02:40:00,1.21978,1.21978,1.21929,1.2197,44200000.0
2008-09-11 02:41:00,1.21954,1.21982,1.21954,1.21982,16800000.0
2008-09-11 02:42:00,1.2199,1.22,1.2199,1.22,17800000.0
2008-09-11 02:43:00,1.21931,1.21931,1.21908,1.21919,17800000.0
2008-09-11 02:44:00,1.21942,1.21972,1.21935,1.21966,13800000.0
2008-09-11 02:45:00,1.21922,1.21978,1.21904,1.21971,82000000.0
2008-09-11 02:46:00,1.2197,1.22029,1.2197,1.2198,23600000.0
2008-09-11 02:47:00,1.21998,1.22009,1.21959,1.21979,81000000.0
2008-09-11 02:48:00,1.2203,1.2203,1.21992,1.21993,9400000.0
2008-09-11 02:49:00,1.22003,1.22003,1.21971,1.21992,18600000.0
2008-09-11 02:50:00,1.21969,1.22001,1.21969,1.21981,8800000.0
2008-09-11 02:51:00,1.2205,1.2206,1.2204,1.2204,26600000.0
2008-09-11 02:52:00,1.21975,1.21981,1.21939,1.21977,26600000.0
2008-09-11 02:53:00,1.21957,1.21989,1.21957,1.21989,12200000.0
2008-09-11 02:54:00,1.21986,1.2205,1.21976,1.2205,53200000.0
2008-09-11 02:55:00,1.22052,1.22052,1.22009,1.22009,13200000.0
2008-09-11 02:56:00,1.22094,1.22109,1.22052,1.221,22200000.0
2008-09-11 02:57:00,1.2214,1.2217,1.2212,1.2212,18800000.0
2008-09-11 02:58:00,1.22087,1.22087,1.22015,1.2202,18800000.0
2008-09-11 02:59:00,1.2201,1.22064,1.21986,1.22064,31000000.0
2008-09-11 03:00:00,1.2204,1.22089,1.22038,1.22046,65000000.0
2008-09-11 03:01:00,1.22077,1.22107,1.2204,1.22107,21200000.0
2008-09-11 03:02:00,1.2214,1.2215,1.2212,1.2213,27600000.0
2008-09-11 03:03:00,1.22071,1.22113,1.22068,1.22074,27600000.0
2008-09-11 03:04:00,1.22071,1.22072,1.22019,1.22019,20400000.0
2008-09-11 03:05:00,1.22016,1.22059,1.22016,1.2203,9200000.0
2008-09-11 03:06:00,1.22129,1.22129,1.22096,1.22118,10400000.0
2008-09-11 03:07:00,1.22148,1.22161,1.22123,1.22161,23000000.0
2008-09-11 03:08:00,1.22088,1.22134,1.2204,1.22134,15200000.0
2008-09-11 03:09:00,1.22061,1.22113,1.22051,1.22113,18000000.0
2008-09-11 03:10:00,1.22079,1.221,1.22059,1.22098,15600000.0
2008-09-11 03:11:00,1.2213,1.2213,1.2211,1.2211,2600000.0
2008-09-11 03:12:00,1.2205,1.22069,1.2205,1.22069,2600000.0
2008-09-11 03:13:00,1.22041,1.22069,1.22022,1.22039,23800000.0
2008-09-11 03:14:00,1.21988,1.22035,1.21983,1.22027,11800000.0
2008-09-11 03:15:00,1.21975,1.22011,1.21975,1.22007,25200000.0
2008-09-11 03:16:00,1.21988,1.21995,1.21965,1.21965,12000000.0
2008-09-11 03:17:00,1.21963,1.22005,1.21957,1.21959,14600000.0
2008-09-11 03:18:00,1.21976,1.21991,1.21937,1.2195,10000000.0
2008-09-11 03:19:00,1.21972,1.21987,1.21953,1.21968,44400000.0
2008-09-11 03:20:00,1.21993,1.22005,1.21956,1.21964,17800000.0
2008-09-11 03:21:00,1.22006,1.22045,1.22006,1.22024,13400000.0
2008-09-11 03:22:00,1.22039,1.22072,1.22032,1.2204,9600000.0
2008-09-11 03:23:00,1.2203,1.22096,1.22024,1.22065,21800000.0
2008-09-11 03:24:00,1.22109,1.22109,1.22076,1.22086,7000000.0
2008-09-11 03:25:00,1.22097,1.22142,1.22075,1.22075,14200000.0
2008-09-11 03:26:00,1.22079,1.22079,1.2203,1.22033,16800000.0
2008-09-11 03:27:00,1.21985,1.21985,1.21932,1.21971,12400000.0
2008-09-11 03:28:00,1.21952,1.21952,1.21902,1.21915,14800000.0
2008-09-11 03:29:00,1.21848,1.21848,1.21783,1.21799,26000000.0
2008-09-11 03:30:00,1.22044,1.22187,1.22044,1.22132,10000000.0
2008-09-11 03:31:00,1.22215,1.22264,1.22215,1.22258,17000000.0
2008-09-11 03:32:00,1.2219,1.22332,1.2219,1.22332,22200000.0
2008-09-11 03:33:00,1.22387,1.2243,1.22387,1.22393,21000000.0
2008-09-11 03:34:00,1.22383,1.2241,1.22383,1.22388,15400000.0
2008-09-11 03:35:00,1.22431,1.22455,1.22379,1.22405,7000000.0
2008-09-11 03:36:00,1.22291,1.22348,1.22289,1.22289,17000000.0
2008-09-11 03:37:00,1.22379,1.22401,1.22322,1.22342,10000000.0
2008-09-11 03:38:00,1.2231,1.22363,1.2231,1.22363,30400000.0
2008-09-11 03:39:00,1.22351,1.22363,1.22324,1.22325,18000000.0
2008-09-11 03:40:00,1.22307,1.22335,1.22282,1.22282,13600000.0
2008-09-11 03:41:00,1.22275,1.22297,1.22272,1.22272,18800000.0
2008-09-11 03:42:00,1.22269,1.22315,1.22269,1.22285,9000000.0
2008-09-11 03:43:00,1.22313,1.22333,1.22253,1.22288,24800000.0
2008-09-11 03:44:00,1.22314,1.22325,1.22267,1.22295,16400000.0
2008-09-11 03:45:00,1.2233,1.2233,1.22263,1.22284,9400000.0
2008-09-11 03:46:00,1.22296,1.22328,1.22284,1.22328,16600000.0
2008-09-11 03:47:00,1.22352,1.22424,1.22336,1.22416,15000000.0
2008-09-11 03:48:00,1.22446,1.22463,1.22421,1.22426,13600000.0
2008-09-11 03:49:00,1.22445,1.22445,1.22412,1.22443,5200000.0
2008-09-11 03:50:00,1.22415,1.2246,1.22415,1.2246,14200000.0
2008-09-11 03:51:00,1.22513,1.22545,1.22477,1.22477,38800000.0
2008-09-11 03:52:00,1.22501,1.22535,1.22488,1.22492,10400000.0
2008-09-11 03:53:00,1.22448,1.22537,1.22448,1.22537,8000000.0
2008-09-11 03:54:00,1.22534,1.2254,1.22499,1.22499,6400000.0
2008-09-11 03:55:00,1.22517,1.22577,1.22517,1.22567,5200000.0
2008-09-11 03:56:00,1.2259,1.22603,1.2257,1.22576,12400000.0
2008-09-11 03:57:00,1.22562,1.2262,1.22538,1.22553,11200000.0
2008-09-11 03:58:00,1.22604,1.22622,1.22531,1.22546,15000000.0
2008-09-11 03:59:00,1.22507,1.22565,1.2247,1.22565,17800000.0
2008-09-11 04:00:00,1.22584,1.22611,1.22584,1.22589,5800000.0
2008-09-11 04:01:00,1.22582,1.2261,1.22565,1.22569,21200000.0
2008-09-11 04:02:00,1.22484,1.22574,1.22484,1.22574,3600000.0
2008-09-11 04:03:00,1.22542,1.22542,1.22482,1.22482,5200000.0
2008-09-11 04:04:00,1.22504,1.22529,1.22481,1.22528,16800000.0
2008-09-11 04:05:00,1.2257,1.2258,1.2257,1.2257,55800000.0
2008-09-11 04:06:00,1.22526,1.22526,1.22471,1.22497,55800000.0
2008-09-11 04:07:00,1.22496,1.22496,1.22439,1.22439,6000000.0
2008-09-11 04:08:00,1.22466,1.22492,1.22462,1.22467,58800000.0
2008-09-11 04:09:00,1.22458,1.22458,1.22414,1.22414,15400000.0
2008-09-11 04:10:00,1.22446,1.22464,1.22418,1.22461,15200000.0
2008-09-11 04:11:00,1.22462,1.22538,1.22456,1.22503,19400000.0
2008-09-11 04:12:00,1.22502,1.22502,1.22472,1.22472,27700000.0
2008-09-11 04:13:00,1.22477,1.22508,1.22475,1.22481,30000000.0
2008-09-11 04:14:00,1.22516,1.22534,1.22514,1.22534,47000000.0
2008-09-11 04:15:00,1.22556,1.22567,1.22556,1.22567,3400000.0
2008-09-11 04:16:00,1.22527,1.22546,1.22474,1.22546,7200000.0
2008-09-11 04:17:00,1.22539,1.22561,1.22539,1.22561,11200000.0
2008-09-11 04:18:00,1.22496,1.22539,1.22496,1.22497,18600000.0
2008-09-11 04:19:00,1.22499,1.22567,1.22499,1.22567,8600000.0
2008-09-11 04:20:00,1.22508,1.22534,1.22508,1.22518,8800000.0
2008-09-11 04:21:00,1.22506,1.2254,1.22506,1.2252,18000000.0
2008-09-11 04:22:00,1.22535,1.22602,1.22528,1.22533,14400000.0
2008-09-11 04:23:00,1.22516,1.22561,1.22504,1.22514,21800000.0
2008-09-11 04:24:00,1.22518,1.2253,1.22493,1.22493,8000000.0
2008-09-11 04:25:00,1.2256,1.2259,1.2256,1.2258,5800000.0
2008-09-11 04:26:00,1.22539,1.22549,1.22527,1.22546,5800000.0
2008-09-11 04:27:00,1.22499,1.22534,1.22496,1.22496,20200000.0
2008-09-11 04:28:00,1.22518,1.22568,1.22518,1.22522,13200000.0
2008-09-11 04:29:00,1.22528,1.22567,1.22504,1.22511,11600000.0
2008-09-11 04:30:00,1.22528,1.22528,1.22478,1.225,15000000.0
2008-09-11 04:31:00,1.22503,1.22519,1.22489,1.22499,14600000.0
2008-09-11 04:32:00,1.22484,1.22518,1.22484,1.22518,17600000.0
2008-09-11 04:33:00,1.2256,1.2258,1.2255,1.2258,13400000.0
2008-09-11 04:34:00,1.2257,1.2258,1.2257,1.2257,13400000.0
2008-09-11 04:35:00,1.22522,1.22533,1.22512,1.22533,13400000.0
2008-09-11 04:36:00,1.22529,1.22584,1.22502,1.22505,67600000.0
2008-09-11 04:37:00,1.22503,1.2254,1.22503,1.22516,22400000.0
2008-09-11 04:38:00,1.22499,1.22534,1.22499,1.22525,9600000.0
2008-09-11 04:39:00,1.22589,1.22612,1.22562,1.22562,22200000.0
2008-09-11 04:40:00,1.22597,1.22623,1.22572,1.22572,20200000.0
2008-09-11 04:41:00,1.22583,1.22618,1.22583,1.22618,36000000.0
2008-09-11 04:42:00,1.22616,1.22616,1.22545,1.2255,11400000.0
2008-09-11 04:43:00,1.2254,1.22542,1.22522,1.2253,22400000.0
2008-09-11 04:44:00,1.2253,1.22546,1.22489,1.22529,36400000.0
2008-09-11 04:45:00,1.22521,1.22538,1.22488,1.22538,9200000.0
2008-09-11 04:46:00,1.22536,1.22585,1.22492,1.22528,18800000.0
2008-09-11 04:47:00,1.22505,1.22528,1.22496,1.22508,9400000.0
2008-09-11 04:50:00,1.2256,1.2258,1.2256,1.2258,11000000.0
2008-09-11 04:51:00,1.2256,1.2258,1.2256,1.2258,11000000.0
2008-09-11 04:53:00,1.2257,1.2257,1.2257,1.2257,11000000.0
2008-09-11 04:54:00,1.2258,1.2258,1.2258,1.2258,11000000.0
2008-09-11 04:55:00,1.2257,1.2258,1.2257,1.2258,11000000.0
2008-09-11 04:56:00,1.22548,1.22563,1.22508,1.22518,11000000.0
2008-09-11 04:57:00,1.22534,1.2261,1.22534,1.22561,26400000.0
2008-09-11 04:58:00,1.22576,1.22615,1.22569,1.22569,10200000.0
2008-09-11 04:59:00,1.2262,1.2262,1.2261,1.2261,7800000.0
2008-09-11 05:00:00,1.2262,1.2263,1.2261,1.2263,7800000.0
2008-09-11 05:01:00,1.22591,1.22597,1.22543,1.22581,7800000.0
2008-09-11 05:02:00,1.2259,1.2261,1.2259,1.226,8200000.0
2008-09-11 05:03:00,1.2261,1.2261,1.226,1.226,8200000.0
2008-09-11 05:04:00,1.22528,1.22583,1.22528,1.22544,8200000.0
2008-09-11 05:05:00,1.22534,1.22554,1.22534,1.22554,18000000.0
2008-09-11 05:06:00,1.22566,1.22588,1.22542,1.22552,10000000.0
2008-09-11 05:07:00,1.22553,1.22556,1.22526,1.22526,21600000.0
2008-09-11 05:08:00,1.22529,1.22545,1.22499,1.22499,17000000.0
2008-09-11 05:09:00,1.2249,1.22535,1.22483,1.22483,29000000.0
2008-09-11 05:10:00,1.22477,1.22524,1.22459,1.22524,18200000.0
2008-09-11 05:11:00,1.22526,1.22571,1.22511,1.22512,82000000.0
2008-09-11 05:12:00,1.22499,1.22513,1.22451,1.22489,16800000.0
2008-09-11 05:13:00,1.22523,1.22525,1.22493,1.22493,10800000.0
2008-09-11 05:14:00,1.22462,1.22469,1.22452,1.22457,55200000.0
2008-09-11 05:15:00,1.22493,1.22537,1.22493,1.2251,9400000.0
2008-09-11 05:16:00,1.22498,1.22537,1.22498,1.22509,34400000.0
2008-09-11 05:17:00,1.22495,1.22522,1.22461,1.22516,14600000.0
2008-09-11 05:18:00,1.22521,1.22521,1.22425,1.22425,44600000.0
2008-09-11 05:19:00,1.22406,1.22428,1.22396,1.22422,95000000.0
2008-09-11 05:20:00,1.2244,1.22453,1.22426,1.22453,75000000.0
2008-09-11 05:21:00,1.22484,1.22517,1.22458,1.22467,33000000.0
2008-09-11 05:22:00,1.22437,1.22437,1.2238,1.22412,38000000.0
2008-09-11 05:23:00,1.22387,1.22461,1.22387,1.22461,9400000.0
2008-09-11 05:24:00,1.22429,1.22504,1.22429,1.22504,7400000.0
2008-09-11 05:25:00,1.2246,1.22474,1.22449,1.22452,5600000.0
2008-09-11 05:26:00,1.22416,1.22432,1.22392,1.22427,80600000.0
2008-09-11 05:27:00,1.22437,1.22437,1.22393,1.22418,122600000.0
2008-09-11 05:28:00,1.22436,1.22492,1.2243,1.22455,117200000.0
2008-09-11 05:29:00,1.2248,1.22518,1.22438,1.22438,10800000.0
2008-09-11 05:30:00,1.22507,1.22507,1.22441,1.22471,15200000.0
2008-09-11 05:31:00,1.22466,1.22517,1.22457,1.22479,122000000.0
2008-09-11 05:32:00,1.22501,1.22527,1.22467,1.22467,15400000.0
2008-09-11 05:33:00,1.22481,1.22485,1.22439,1.22477,55200000.0
2008-09-11 05:34:00,1.22499,1.22511,1.22477,1.22483,50200000.0
2008-09-11 05:35:00,1.22446,1.22514,1.22438,1.22438,33400000.0
2008-09-11 05:36:00,1.22383,1.22432,1.22377,1.22386,21200000.0
2008-09-11 05:37:00,1.22414,1.22444,1.22369,1.22434,46000000.0
2008-09-11 05:38:00,1.22436,1.22436,1.22402,1.22423,14400000.0
2008-09-11 05:39:00,1.22418,1.22444,1.22415,1.22434,14400000.0
2008-09-11 05:40:00,1.22444,1.22446,1.22402,1.22446,27800000.0
2008-09-11 05:41:00,1.22453,1.22477,1.2242,1.22425,37600000.0
2008-09-11 05:42:00,1.2238,1.2238,1.22328,1.22368,9800000.0
2008-09-11 05:43:00,1.22384,1.22384,1.22372,1.22382,11200000.0
2008-09-11 05:44:00,1.22408,1.22469,1.22408,1.22443,65800000.0
2008-09-11 05:45:00,1.22423,1.22477,1.22406,1.22443,21200000.0
2008-09-11 05:46:00,1.22495,1.22527,1.22488,1.2249,18400000.0
2008-09-11 05:47:00,1.22502,1.22516,1.2246,1.2246,65200000.0
2008-09-11 05:48:00,1.22509,1.22517,1.22472,1.22497,103400000.0
2008-09-11 05:49:00,1.22457,1.22497,1.22454,1.22497,7200000.0
2008-09-11 05:50:00,1.22465,1.22515,1.22465,1.22489,79000000.0
2008-09-11 05:51:00,1.22525,1.22525,1.2246,1.22491,99600000.0
2008-09-11 05:52:00,1.22403,1.22446,1.22403,1.22417,13400000.0
2008-09-11 05:53:00,1.22436,1.22458,1.22436,1.22439,12400000.0
2008-09-11 05:54:00,1.22467,1.2251,1.22467,1.22492,36200000.0
2008-09-11 05:55:00,1.22463,1.22463,1.22432,1.22444,54400000.0
2008-09-11 05:56:00,1.22456,1.22476,1.2245,1.22462,19400000.0
2008-09-11 05:57:00,1.2245,1.22475,1.2245,1.22472,34200000.0
2008-09-11 05:58:00,1.22477,1.2249,1.22444,1.2249,22800000.0
2008-09-11 05:59:00,1.22458,1.225,1.22433,1.225,16600000.0
2008-09-11 06:00:00,1.22492,1.22541,1.22492,1.22541,50600000.0
2008-09-11 06:01:00,1.22574,1.22592,1.22574,1.22574,19600000.0
2008-09-11 06:02:00,1.22542,1.22542,1.22506,1.22519,34600000.0
2008-09-11 06:03:00,1.22553,1.22553,1.22511,1.2254,31600000.0
2008-09-11 06:04:00,1.22533,1.22533,1.22512,1.22515,26400000.0
2008-09-11 06:05:00,1.22528,1.2254,1.2248,1.2248,9400000.0
2008-09-11 06:06:00,1.22518,1.22564,1.22495,1.22527,21600000.0
2008-09-11 06:07:00,1.22504,1.22517,1.22503,1.22514,29000000.0
2008-09-11 06:08:00,1.22482,1.22498,1.22462,1.22463,111000000.0
2008-09-11 06:09:00,1.22445,1.22514,1.22445,1.22483,123200000.0
2008-09-11 06:10:00,1.22494,1.22494,1.22452,1.22472,16800000.0
2008-09-11 06:11:00,1.22416,1.22492,1.22416,1.2243,61100000.0
2008-09-11 06:12:00,1.22476,1.22524,1.22474,1.22475,7800000.0
2008-09-11 06:13:00,1.22489,1.22539,1.22481,1.22482,18600000.0
2008-09-11 06:14:00,1.2249,1.22504,1.2249,1.22504,41400000.0
2008-09-11 06:15:00,1.22529,1.22529,1.22477,1.22478,11800000.0
2008-09-11 06:16:00,1.22482,1.22523,1.22482,1.22502,15200000.0
2008-09-11 06:17:00,1.22489,1.22506,1.22481,1.22489,12400000.0
2008-09-11 06:18:00,1.22442,1.22488,1.22442,1.22444,3600000.0
2008-09-11 06:19:00,1.22477,1.22491,1.22435,1.2246,27200000.0
2008-09-11 06:20:00,1.22475,1.22475,1.22416,1.22416,10000000.0
2008-09-11 06:21:00,1.22492,1.22502,1.22441,1.22441,13600000.0
2008-09-11 06:22:00,1.22487,1.22509,1.22448,1.22467,13200000.0
2008-09-11 06:23:00,1.22484,1.2256,1.22484,1.22536,111600000.0
2008-09-11 06:24:00,1.22528,1.22528,1.22493,1.22508,79000000.0
2008-09-11 06:25:00,1.22546,1.22559,1.22495,1.22502,87400000.0
2008-09-11 06:26:00,1.22518,1.22524,1.22476,1.225,14000000.0
2008-09-11 06:27:00,1.2246,1.22484,1.22444,1.22456,18200000.0
2008-09-11 06:28:00,1.22512,1.2254,1.22512,1.22529,23800000.0
2008-09-11 06:29:00,1.22536,1.22536,1.22509,1.22509,34800000.0
2008-09-11 06:31:00,1.22507,1.22509,1.22469,1.22475,9600000.0
2008-09-11 06:32:00,1.22489,1.22501,1.22452,1.22452,21000000.0
2008-09-11 06:33:00,1.22483,1.22527,1.22483,1.22527,41400000.0
2008-09-11 06:34:00,1.22539,1.22539,1.22464,1.22464,68800000.0
2008-09-11 06:35:00,1.22453,1.225,1.22449,1.22459,20400000.0
2008-09-11 06:36:00,1.22477,1.22506,1.22429,1.22459,23000000.0
2008-09-11 06:37:00,1.225,1.2251,1.2249,1.2251,8000000.0
2008-09-11 06:38:00,1.22467,1.22467,1.22434,1.22434,8000000.0
2008-09-11 06:39:00,1.22416,1.22439,1.22416,1.22429,33200000.0
2008-09-11 06:40:00,1.22435,1.22472,1.22429,1.22472,14800000.0
2008-09-11 06:41:00,1.22439,1.2246,1.22424,1.22458,18600000.0
2008-09-11 06:42:00,1.22463,1.22463,1.22414,1.22414,8600000.0
2008-09-11 06:43:00,1.22369,1.22404,1.22363,1.22404,47100000.0
2008-09-11 06:44:00,1.22416,1.22416,1.22382,1.22382,37200000.0
2008-09-11 06:45:00,1.22328,1.22382,1.22328,1.22377,47800000.0
2008-09-11 06:46:00,1.22415,1.22415,1.22344,1.22344,15000000.0
2008-09-11 06:47:00,1.22398,1.22411,1.22383,1.22392,24400000.0
2008-09-11 06:48:00,1.22418,1.2242,1.22381,1.22401,20600000.0
2008-09-11 06:49:00,1.22407,1.2242,1.22339,1.22339,34800000.0
2008-09-11 06:50:00,1.22352,1.22377,1.22346,1.22346,7200000.0
2008-09-11 06:51:00,1.22336,1.224,1.22336,1.224,44800000.0
2008-09-11 06:52:00,1.22385,1.2241,1.22345,1.22384,21800000.0
2008-09-11 06:53:00,1.22393,1.224,1.22359,1.2237,13400000.0
2008-09-11 06:54:00,1.22375,1.22411,1.22375,1.22405,15000000.0
2008-09-11 06:55:00,1.22375,1.22411,1.22369,1.22411,10200000.0
2008-09-11 06:56:00,1.22448,1.22448,1.22383,1.22402,12200000.0
2008-09-11 06:57:00,1.22345,1.22377,1.22334,1.22367,165400000.0
2008-09-11 06:58:00,1.22373,1.22415,1.22365,1.22371,9200000.0
2008-09-11 06:59:00,1.22362,1.2238,1.2232,1.22324,66200000.0
2008-09-11 07:00:00,1.223,1.22326,1.22285,1.22321,49800000.0
2008-09-11 07:01:00,1.22363,1.22402,1.22363,1.22392,38200000.0
2008-09-11 07:02:00,1.22407,1.22424,1.22392,1.22404,25400000.0
2008-09-11 07:03:00,1.22381,1.22381,1.22357,1.22369,11400000.0
2008-09-11 07:04:00,1.22356,1.22388,1.22347,1.22388,9000000.0
2008-09-11 07:05:00,1.22374,1.22374,1.22306,1.22351,11600000.0
2008-09-11 07:06:00,1.22374,1.22388,1.22366,1.22366,32000000.0
2008-09-11 07:07:00,1.22387,1.22416,1.22334,1.22381,11200000.0
2008-09-11 07:08:00,1.22363,1.22416,1.22363,1.22404,13800000.0
2008-09-11 07:09:00,1.224,1.22423,1.22382,1.22423,12200000.0
2008-09-11 07:10:00,1.2242,1.2244,1.2242,1.2244,56000000.0
2008-09-11 07:12:00,1.22409,1.22441,1.2238,1.2238,56000000.0
2008-09-11 07:13:00,1.22387,1.22407,1.22385,1.22405,27100000.0
2008-09-11 07:14:00,1.2245,1.2246,1.2241,1.2245,57000000.0
2008-09-11 07:15:00,1.22409,1.22409,1.22336,1.22336,57000000.0
2008-09-11 07:16:00,1.22387,1.22411,1.22365,1.22402,22000000.0
2008-09-11 07:17:00,1.22457,1.22457,1.22413,1.22413,14800000.0
2008-09-11 07:18:00,1.22444,1.22482,1.22404,1.22404,12400000.0
2008-09-11 07:19:00,1.2249,1.2249,1.2247,1.2248,20000000.0
2008-09-11 07:20:00,1.22452,1.22452,1.224,1.22429,20000000.0
2008-09-11 07:21:00,1.22446,1.22454,1.22372,1.22372,66000000.0
2008-09-11 07:22:00,1.22379,1.22451,1.22378,1.22446,32800000.0
2008-09-11 07:23:00,1.22466,1.22487,1.22439,1.22462,17200000.0
2008-09-11 07:24:00,1.22472,1.22476,1.22438,1.22438,70200000.0
2008-09-11 07:25:00,1.22423,1.2247,1.22419,1.22466,90600000.0
2008-09-11 07:26:00,1.22421,1.22468,1.22377,1.22468,16200000.0
2008-09-11 07:27:00,1.22417,1.22455,1.22417,1.22455,16200000.0
2008-09-11 07:28:00,1.22483,1.22528,1.22467,1.22525,21000000.0
2008-09-11 07:29:00,1.22538,1.2255,1.22523,1.22523,40600000.0
2008-09-11 07:30:00,1.22529,1.22544,1.22522,1.2253,22600000.0
2008-09-11 07:31:00,1.2249,1.22492,1.22446,1.22468,18800000.0
2008-09-11 07:32:00,1.2252,1.2258,1.22499,1.22505,60600000.0
2008-09-11 07:33:00,1.22537,1.22574,1.22522,1.22574,25600000.0
2008-09-11 07:34:00,1.22574,1.22574,1.22493,1.22493,7800000.0
2008-09-11 07:35:00,1.22458,1.22474,1.2243,1.22449,14200000.0
2008-09-11 07:36:00,1.22478,1.22519,1.22463,1.22485,15000000.0
2008-09-11 07:37:00,1.22492,1.22492,1.22457,1.22483,26600000.0
2008-09-11 07:38:00,1.22468,1.2253,1.22454,1.22498,15000000.0
2008-09-11 07:39:00,1.22467,1.2253,1.22467,1.22495,26200000.0
2008-09-11 07:40:00,1.22519,1.22521,1.22513,1.22519,10400000.0
2008-09-11 07:41:00,1.22501,1.22526,1.22437,1.22437,5200000.0
2008-09-11 07:42:00,1.22485,1.22492,1.22436,1.2244,13200000.0
2008-09-11 07:43:00,1.22429,1.2247,1.22405,1.22442,27800000.0
2008-09-11 07:44:00,1.22385,1.22519,1.22385,1.22396,115600000.0
2008-09-11 07:45:00,1.22376,1.22392,1.22365,1.22379,53600000.0
2008-09-11 07:46:00,1.224,1.22465,1.224,1.22424,28200000.0
2008-09-11 07:47:00,1.22418,1.22427,1.22369,1.22373,9400000.0
2008-09-11 07:48:00,1.224,1.22427,1.22387,1.22387,14600000.0
2008-09-11 07:49:00,1.2238,1.22404,1.22368,1.22401,11200000.0
2008-09-11 07:50:00,1.22408,1.22446,1.22355,1.22391,74000000.0
2008-09-11 07:51:00,1.22414,1.22423,1.22377,1.22395,25600000.0
2008-09-11 07:52:00,1.22435,1.22454,1.22434,1.22436,18000000.0
2008-09-11 07:53:00,1.22412,1.22424,1.2239,1.22424,11600000.0
2008-09-11 07:54:00,1.22437,1.22448,1.22341,1.22341,19200000.0
2008-09-11 07:55:00,1.2239,1.22429,1.22367,1.22422,109400000.0
2008-09-11 07:56:00,1.22431,1.22468,1.22399,1.22441,5200000.0
2008-09-11 07:57:00,1.22371,1.22403,1.22354,1.22392,13800000.0
2008-09-11 07:58:00,1.22392,1.22392,1.22359,1.22361,8800000.0
2008-09-11 07:59:00,1.2233,1.22368,1.22276,1.22324,159200000.0
2008-09-11 08:00:00,1.2236,1.22447,1.2236,1.22445,62000000.0
2008-09-11 08:01:00,1.22449,1.22471,1.2241,1.22417,14400000.0
2008-09-11 08:02:00,1.22458,1.22458,1.22428,1.22428,11800000.0
2008-09-11 08:03:00,1.22405,1.22405,1.22361,1.22405,33600000.0
2008-09-11 08:04:00,1.22403,1.22408,1.22379,1.22386,20600000.0
2008-09-11 08:05:00,1.22367,1.22483,1.22367,1.22483,12600000.0
2008-09-11 08:06:00,1.22473,1.22569,1.22449,1.22537,78800000.0
2008-09-11 08:07:00,1.22439,1.22439,1.22367,1.22367,9000000.0
2008-09-11 08:08:00,1.22409,1.2245,1.22384,1.22384,34400000.0
2008-09-11 08:09:00,1.22403,1.22473,1.22403,1.22435,38000000.0
2008-09-11 08:10:00,1.22415,1.22426,1.22392,1.22392,50800000.0
2008-09-11 08:11:00,1.22395,1.22431,1.22362,1.22362,110200000.0
2008-09-11 08:12:00,1.22308,1.22314,1.22268,1.22268,7600000.0
2008-09-11 08:13:00,1.22297,1.22324,1.22261,1.22277,18400000.0
2008-09-11 08:14:00,1.22291,1.22312,1.2229,1.22307,11600000.0
2008-09-11 08:15:00,1.22302,1.22348,1.22294,1.22302,21600000.0
2008-09-11 08:16:00,1.22321,1.22398,1.22321,1.22392,15900000.0
2008-09-11 08:17:00,1.22459,1.2247,1.22409,1.2247,15400000.0
2008-09-11 08:18:00,1.22409,1.22453,1.22385,1.22416,22800000.0
2008-09-11 08:19:00,1.22427,1.22439,1.22336,1.22336,79800000.0
2008-09-11 08:20:00,1.22354,1.22442,1.22354,1.22442,11000000.0
2008-09-11 08:21:00,1.22441,1.22443,1.22376,1.22376,25300000.0
2008-09-11 08:22:00,1.22376,1.22407,1.22369,1.22388,46400000.0
2008-09-11 08:23:00,1.22375,1.22403,1.22368,1.22369,10600000.0
2008-09-11 08:24:00,1.22372,1.22377,1.22339,1.22339,9800000.0
2008-09-11 08:25:00,1.22404,1.22427,1.22381,1.2239,15000000.0
2008-09-11 08:26:00,1.22331,1.22389,1.22309,1.22365,60600000.0
2008-09-11 08:27:00,1.22344,1.224,1.22291,1.22368,79800000.0
2008-09-11 08:28:00,1.22346,1.22391,1.22329,1.22351,32800000.0
2008-09-11 08:29:00,1.22336,1.22349,1.22307,1.22307,13000000.0
2008-09-11 08:30:00,1.22318,1.22344,1.22306,1.22319,33400000.0
2008-09-11 08:31:00,1.22364,1.2241,1.22364,1.22369,13600000.0
2008-09-11 08:32:00,1.22372,1.22434,1.22364,1.22418,37600000.0
2008-09-11 08:33:00,1.22354,1.22391,1.22333,1.22391,13600000.0
2008-09-11 08:34:00,1.22391,1.22391,1.22334,1.22355,17200000.0
2008-09-11 08:35:00,1.22312,1.2235,1.22312,1.22328,46000000.0
2008-09-11 08:36:00,1.22312,1.22354,1.22312,1.22342,21600000.0
2008-09-11 08:37:00,1.22328,1.22354,1.22327,1.22331,54600000.0
2008-09-11 08:38:00,1.22298,1.22331,1.22291,1.22321,51700000.0
2008-09-11 08:39:00,1.22308,1.22308,1.22256,1.22307,29400000.0
2008-09-11 08:40:00,1.22295,1.22359,1.22285,1.22293,70400000.0
2008-09-11 08:41:00,1.2236,1.22393,1.22313,1.22322,74600000.0
2008-09-11 08:42:00,1.22357,1.22369,1.22316,1.22316,18800000.0
2008-09-11 08:43:00,1.22359,1.22381,1.22328,1.22371,14000000.0
2008-09-11 08:44:00,1.22342,1.22369,1.22311,1.22369,26800000.0
2008-09-11 08:45:00,1.22384,1.22406,1.22367,1.22398,84200000.0
2008-09-11 08:46:00,1.2237,1.22376,1.22348,1.22348,23000000.0
2008-09-11 08:47:00,1.22302,1.22342,1.22302,1.22342,56000000.0
2008-09-11 08:48:00,1.22389,1.22424,1.22346,1.22371,101200000.0
2008-09-11 08:49:00,1.22408,1.2242,1.22349,1.224,27400000.0
2008-09-11 08:50:00,1.22385,1.22415,1.22381,1.22381,7400000.0
2008-09-11 08:51:00,1.22378,1.22411,1.22317,1.2238,61000000.0
2008-09-11 08:52:00,1.22367,1.22415,1.22363,1.22384,45800000.0
2008-09-11 08:53:00,1.22394,1.22394,1.22328,1.22329,135600000.0
2008-09-11 08:54:00,1.22346,1.22372,1.22346,1.22372,18800000.0
2008-09-11 08:55:00,1.2242,1.2242,1.22364,1.22414,9200000.0
2008-09-11 08:56:00,1.22406,1.22442,1.22377,1.22377,18000000.0
2008-09-11 08:57:00,1.22363,1.22389,1.22305,1.22305,24600000.0
2008-09-11 08:58:00,1.22315,1.22362,1.223,1.22311,148200000.0
2008-09-11 08:59:00,1.22365,1.22478,1.22365,1.22443,123000000.0
2008-09-11 09:00:00,1.22437,1.22465,1.22419,1.22419,106000000.0
2008-09-11 09:01:00,1.22419,1.22441,1.2239,1.22392,71600000.0
2008-09-11 09:02:00,1.22484,1.22495,1.22425,1.22434,7800000.0
2008-09-11 09:03:00,1.22464,1.2253,1.22464,1.22515,82800000.0
2008-09-11 09:04:00,1.22541,1.22606,1.22541,1.22606,12200000.0
2008-09-11 09:05:00,1.22584,1.22584,1.22504,1.22504,56800000.0
2008-09-11 09:06:00,1.22496,1.22548,1.22485,1.22545,93400000.0
2008-09-11 09:07:00,1.22561,1.22603,1.22542,1.22575,63400000.0
2008-09-11 09:08:00,1.22547,1.22547,1.225,1.22533,92300000.0
2008-09-11 09:09:00,1.22547,1.22634,1.22546,1.22634,61000000.0
2008-09-11 09:10:00,1.22644,1.22662,1.22635,1.22635,31800000.0
2008-09-11 09:11:00,1.22687,1.22702,1.22674,1.22675,21800000.0
2008-09-11 09:12:00,1.22709,1.22724,1.22679,1.22724,83600000.0
2008-09-11 09:13:00,1.22731,1.22731,1.2267,1.22684,49800000.0
2008-09-11 09:14:00,1.22673,1.22673,1.22635,1.22646,50800000.0
2008-09-11 09:15:00,1.22676,1.22679,1.2264,1.2264,43600000.0
2008-09-11 09:16:00,1.22678,1.22678,1.22613,1.22635,13200000.0
2008-09-11 09:17:00,1.22608,1.22609,1.2251,1.2251,33200000.0
2008-09-11 09:18:00,1.22509,1.22527,1.22509,1.22518,43000000.0
2008-09-11 09:19:00,1.22515,1.2255,1.22505,1.22505,81000000.0
2008-09-11 09:20:00,1.2248,1.22505,1.2248,1.22482,32600000.0
2008-09-11 09:21:00,1.22476,1.22495,1.22476,1.22495,55800000.0
2008-09-11 09:22:00,1.22482,1.22502,1.22481,1.22485,67800000.0
2008-09-11 09:23:00,1.22505,1.22533,1.22488,1.22533,46600000.0
2008-09-11 09:24:00,1.22526,1.22567,1.22519,1.22547,98800000.0
2008-09-11 09:25:00,1.22541,1.22584,1.22494,1.22569,95000000.0
2008-09-11 09:26:00,1.22584,1.22614,1.22584,1.22586,56000000.0
2008-09-11 09:27:00,1.22555,1.22587,1.22533,1.22558,117800000.0
2008-09-11 09:28:00,1.22569,1.22569,1.22507,1.22564,113500000.0
2008-09-11 09:29:00,1.2255,1.22582,1.22509,1.22509,121800000.0
2008-09-11 09:30:00,1.22538,1.22576,1.2252,1.22522,153600000.0
2008-09-11 09:31:00,1.22534,1.22596,1.22521,1.22591,137600000.0
2008-09-11 09:32:00,1.22532,1.22561,1.22532,1.2256,91800000.0
2008-09-11 09:33:00,1.22547,1.22609,1.22547,1.22595,54400000.0
2008-09-11 09:34:00,1.22678,1.22717,1.22612,1.22621,21600000.0
2008-09-11 09:35:00,1.22598,1.22693,1.22569,1.22693,70200000.0
2008-09-11 09:36:00,1.22723,1.22771,1.22653,1.22731,94200000.0
2008-09-11 09:37:00,1.22738,1.22738,1.22582,1.22608,123200000.0
2008-09-11 09:38:00,1.2253,1.22638,1.2253,1.22554,58400000.0
2008-09-11 09:39:00,1.22583,1.22668,1.22583,1.22622,73600000.0
2008-09-11 09:40:00,1.2261,1.22669,1.2259,1.22636,81800000.0
2008-09-11 09:41:00,1.22649,1.22691,1.22612,1.22676,88300000.0
2008-09-11 09:42:00,1.22655,1.22655,1.22605,1.22605,44600000.0
2008-09-11 09:43:00,1.22618,1.22675,1.22576,1.22576,154400000.0
2008-09-11 09:44:00,1.22683,1.22712,1.22643,1.22661,124600000.0
2008-09-11 09:45:00,1.22702,1.22732,1.22693,1.22712,18000000.0
2008-09-11 09:46:00,1.22725,1.22798,1.22725,1.22789,127200000.0
2008-09-11 09:47:00,1.22757,1.22809,1.2274,1.22753,96800000.0
2008-09-11 09:48:00,1.22668,1.22731,1.22636,1.22731,7600000.0
2008-09-11 09:49:00,1.22719,1.22771,1.22699,1.22714,97800000.0
2008-09-11 09:50:00,1.22718,1.22774,1.22718,1.22761,102000000.0
2008-09-11 09:51:00,1.22705,1.22742,1.22684,1.22729,31600000.0
2008-09-11 09:52:00,1.22691,1.227,1.22648,1.22672,19400000.0
2008-09-11 09:53:00,1.22652,1.22696,1.22644,1.22691,123400000.0
2008-09-11 09:54:00,1.22655,1.22676,1.2263,1.2265,95400000.0
2008-09-11 09:55:00,1.22636,1.22683,1.22632,1.22669,92400000.0
2008-09-11 09:56:00,1.22676,1.22695,1.22628,1.22633,110900000.0
2008-09-11 09:57:00,1.22666,1.22695,1.22659,1.2268,107200000.0
2008-09-11 09:58:00,1.22722,1.22746,1.22719,1.22739,78000000.0
2008-09-11 09:59:00,1.22738,1.22759,1.22719,1.2274,97000000.0
2008-09-11 10:00:00,1.22761,1.22783,1.22756,1.22782,89600000.0
2008-09-11 10:01:00,1.22779,1.22791,1.22742,1.22742,68300000.0
2008-09-11 10:02:00,1.2275,1.22812,1.2275,1.22802,143400000.0
2008-09-11 10:03:00,1.22804,1.22867,1.22779,1.22779,122000000.0
2008-09-11 10:04:00,1.22776,1.22826,1.22767,1.22775,47800000.0
2008-09-11 10:05:00,1.22777,1.22815,1.22765,1.22769,46200000.0
2008-09-11 10:06:00,1.22766,1.22827,1.22756,1.22779,69800000.0
2008-09-11 10:07:00,1.22768,1.22786,1.22726,1.22726,96600000.0
2008-09-11 10:08:00,1.22736,1.22771,1.22736,1.22759,60600000.0
2008-09-11 10:09:00,1.22767,1.22801,1.22767,1.22793,83400000.0
2008-09-11 10:10:00,1.22795,1.22817,1.22785,1.22785,76800000.0
2008-09-11 10:11:00,1.22815,1.2285,1.22808,1.22828,82600000.0
2008-09-11 10:12:00,1.22815,1.22862,1.22815,1.22843,71600000.0
2008-09-11 10:13:00,1.22804,1.22822,1.22798,1.22798,9000000.0
2008-09-11 10:14:00,1.22768,1.22781,1.22768,1.22781,40200000.0
2008-09-11 10:15:00,1.22812,1.22823,1.22801,1.22804,40600000.0
2008-09-11 10:16:00,1.22791,1.22812,1.22776,1.22794,9200000.0
2008-09-11 10:17:00,1.22792,1.22792,1.22728,1.22728,85800000.0
2008-09-11 10:18:00,1.22738,1.22757,1.22732,1.22748,64000000.0
2008-09-11 10:19:00,1.22786,1.22828,1.22765,1.22765,22200000.0
2008-09-11 10:20:00,1.22763,1.22763,1.22712,1.22718,72200000.0
2008-09-11 10:21:00,1.22723,1.22798,1.22722,1.22767,68600000.0
2008-09-11 10:22:00,1.22768,1.22778,1.22728,1.22731,73000000.0
2008-09-11 10:23:00,1.22738,1.22738,1.22674,1.22674,55600000.0
2008-09-11 10:24:00,1.22653,1.22725,1.22653,1.22654,88400000.0
2008-09-11 10:25:00,1.22714,1.22714,1.22675,1.22687,106900000.0
2008-09-11 10:26:00,1.22694,1.22732,1.22655,1.22663,99400000.0
2008-09-11 10:27:00,1.22659,1.22705,1.22653,1.22702,100800000.0
2008-09-11 10:28:00,1.22721,1.22766,1.22696,1.22713,97900000.0
2008-09-11 10:29:00,1.22697,1.22697,1.2263,1.22641,123000000.0
2008-09-11 10:30:00,1.22644,1.22683,1.22605,1.22649,130400000.0
2008-09-11 10:31:00,1.22684,1.22732,1.2265,1.2265,103400000.0
2008-09-11 10:32:00,1.22629,1.22647,1.2261,1.22621,55200000.0
2008-09-11 10:33:00,1.22641,1.22684,1.22615,1.22632,149200000.0
2008-09-11 10:34:00,1.22613,1.227,1.22588,1.22629,140000000.0
2008-09-11 10:35:00,1.22743,1.22743,1.22694,1.22696,103200000.0
2008-09-11 10:36:00,1.22676,1.22718,1.22659,1.2267,132800000.0
2008-09-11 10:37:00,1.22686,1.22739,1.22673,1.22674,152000000.0
2008-09-11 10:38:00,1.22676,1.22744,1.22676,1.22704,93400000.0
2008-09-11 10:39:00,1.22696,1.22748,1.22688,1.22724,78000000.0
2008-09-11 10:40:00,1.22722,1.22755,1.22688,1.22692,97800000.0
2008-09-11 10:41:00,1.22635,1.22704,1.22626,1.22691,131200000.0
2008-09-11 10:42:00,1.22685,1.22706,1.22632,1.22632,93600000.0
2008-09-11 10:43:00,1.22681,1.22684,1.22627,1.22627,16400000.0
2008-09-11 10:44:00,1.22695,1.22722,1.22675,1.22686,119000000.0
2008-09-11 10:45:00,1.22683,1.22732,1.22657,1.22683,97800000.0
2008-09-11 10:46:00,1.22651,1.22696,1.22651,1.22661,47200000.0
2008-09-11 10:47:00,1.22662,1.22666,1.22615,1.22621,100800000.0
2008-09-11 10:48:00,1.22608,1.2264,1.22601,1.22606,51400000.0
2008-09-11 10:49:00,1.22604,1.22644,1.22598,1.22605,95400000.0
2008-09-11 10:50:00,1.22635,1.22697,1.22635,1.22684,9800000.0
2008-09-11 10:51:00,1.22687,1.22726,1.22665,1.22683,122600000.0
2008-09-11 10:52:00,1.2266,1.22708,1.22614,1.22658,120000000.0
2008-09-11 10:53:00,1.2267,1.22718,1.22661,1.22686,94000000.0
2008-09-11 10:54:00,1.22678,1.22747,1.22675,1.22708,116600000.0
2008-09-11 10:55:00,1.22672,1.2269,1.22653,1.22686,107000000.0
2008-09-11 10:56:00,1.22686,1.22744,1.22686,1.22727,80000000.0
2008-09-11 10:57:00,1.22726,1.22781,1.22721,1.22781,20000000.0
2008-09-11 10:58:00,1.2278,1.22797,1.22762,1.22762,12200000.0
2008-09-11 10:59:00,1.22807,1.22826,1.22765,1.22826,113400000.0
2008-09-11 11:00:00,1.22769,1.22793,1.22706,1.22706,97800000.0
2008-09-11 11:01:00,1.22672,1.22688,1.22634,1.22634,99100000.0
2008-09-11 11:02:00,1.22657,1.22683,1.22645,1.22659,109400000.0
2008-09-11 11:03:00,1.22646,1.22685,1.22631,1.22652,28200000.0
2008-09-11 11:04:00,1.22684,1.22731,1.22674,1.22674,107400000.0
2008-09-11 11:05:00,1.22666,1.2268,1.22634,1.22651,48400000.0
2008-09-11 11:06:00,1.22607,1.22608,1.2256,1.22607,66200000.0
2008-09-11 11:07:00,1.22596,1.22604,1.22572,1.22572,67800000.0
2008-09-11 11:08:00,1.22531,1.22532,1.22473,1.22501,13800000.0
2008-09-11 11:09:00,1.22527,1.22548,1.225,1.22543,54600000.0
2008-09-11 11:10:00,1.22552,1.22566,1.22534,1.22557,35600000.0
2008-09-11 11:11:00,1.2255,1.22561,1.22529,1.22529,9400000.0
2008-09-11 11:12:00,1.2251,1.22524,1.22498,1.22498,21400000.0
2008-09-11 11:13:00,1.22535,1.22567,1.22514,1.22525,48200000.0
2008-09-11 11:14:00,1.22523,1.22531,1.2248,1.2248,16400000.0
2008-09-11 11:15:00,1.22517,1.22557,1.22506,1.22517,19000000.0
2008-09-11 11:16:00,1.22537,1.22575,1.22537,1.22575,20000000.0
2008-09-11 11:17:00,1.22535,1.22536,1.22498,1.22498,65400000.0
2008-09-11 11:18:00,1.22427,1.22437,1.22393,1.22393,71000000.0
2008-09-11 11:19:00,1.22395,1.22432,1.22395,1.22432,36600000.0
2008-09-11 11:20:00,1.2246,1.22496,1.22457,1.22469,88800000.0
2008-09-11 11:21:00,1.22473,1.22479,1.22428,1.22432,84400000.0
2008-09-11 11:22:00,1.22446,1.22487,1.22446,1.22459,110400000.0
2008-09-11 11:23:00,1.2246,1.22483,1.2246,1.22462,90800000.0
2008-09-11 11:24:00,1.22435,1.22463,1.22435,1.22461,51600000.0
2008-09-11 11:25:00,1.22445,1.22488,1.22444,1.22463,86800000.0
2008-09-11 11:26:00,1.22458,1.22487,1.2244,1.22462,109200000.0
2008-09-11 11:27:00,1.22482,1.22524,1.22469,1.22488,103800000.0
2008-09-11 11:28:00,1.22488,1.22534,1.22472,1.22496,97600000.0
2008-09-11 11:29:00,1.22489,1.22533,1.22479,1.22485,97400000.0
2008-09-11 11:30:00,1.2244,1.22484,1.22435,1.22465,24200000.0
2008-09-11 11:31:00,1.22484,1.22504,1.22479,1.22482,83200000.0
2008-09-11 11:32:00,1.22479,1.22513,1.22465,1.2248,101000000.0
2008-09-11 11:33:00,1.22492,1.22542,1.22458,1.22542,37800000.0
2008-09-11 11:34:00,1.22533,1.22547,1.22501,1.22502,85900000.0
2008-09-11 11:35:00,1.22501,1.22515,1.22483,1.22515,79200000.0
2008-09-11 11:36:00,1.2255,1.22714,1.2255,1.22686,75200000.0
2008-09-11 11:37:00,1.22641,1.22723,1.22641,1.22661,125400000.0
2008-09-11 11:38:00,1.22602,1.22651,1.22573,1.22651,84400000.0
2008-09-11 11:39:00,1.22616,1.22621,1.22583,1.22587,31800000.0
2008-09-11 11:40:00,1.2257,1.22573,1.22512,1.22555,35800000.0
2008-09-11 11:41:00,1.22581,1.22615,1.2257,1.22593,79000000.0
2008-09-11 11:42:00,1.22604,1.22662,1.22604,1.22639,59600000.0
2008-09-11 11:43:00,1.22672,1.22688,1.22661,1.22688,47200000.0
2008-09-11 11:44:00,1.22624,1.22624,1.22582,1.22582,93700000.0
2008-09-11 11:45:00,1.22644,1.22681,1.22634,1.22638,85600000.0
2008-09-11 11:46:00,1.22602,1.22641,1.22579,1.22579,122600000.0
2008-09-11 11:47:00,1.22585,1.22598,1.22571,1.22588,75000000.0
2008-09-11 11:48:00,1.22605,1.2264,1.22571,1.22571,90200000.0
2008-09-11 11:49:00,1.22572,1.22591,1.22538,1.22548,73000000.0
2008-09-11 11:50:00,1.22534,1.22598,1.22531,1.22532,10000000.0
2008-09-11 11:51:00,1.22534,1.22547,1.22495,1.22504,61800000.0
2008-09-11 11:52:00,1.22533,1.22533,1.22472,1.22472,72200000.0
2008-09-11 11:53:00,1.22482,1.22515,1.22459,1.22476,99400000.0
2008-09-11 11:54:00,1.22495,1.22495,1.22442,1.22458,97400000.0
2008-09-11 11:55:00,1.22435,1.22474,1.22418,1.2242,81800000.0
2008-09-11 11:56:00,1.22421,1.22463,1.22421,1.22423,65800000.0
2008-09-11 11:57:00,1.22443,1.22481,1.22431,1.22458,118800000.0
2008-09-11 11:58:00,1.22486,1.22486,1.2245,1.22467,15800000.0
2008-09-11 11:59:00,1.22483,1.22564,1.22483,1.22495,122900000.0
2008-09-11 12:00:00,1.22525,1.22575,1.22516,1.2257,94200000.0
2008-09-11 12:01:00,1.22568,1.22589,1.22533,1.22546,94600000.0
2008-09-11 12:02:00,1.22557,1.22557,1.22506,1.22512,66800000.0
2008-09-11 12:03:00,1.2248,1.22535,1.2248,1.22507,89400000.0
2008-09-11 12:04:00,1.22537,1.2257,1.22526,1.22549,56800000.0
2008-09-11 12:05:00,1.22553,1.22553,1.22469,1.22469,64400000.0
2008-09-11 12:06:00,1.22476,1.22487,1.2245,1.22466,120000000.0
2008-09-11 12:07:00,1.22487,1.22506,1.22468,1.22489,100800000.0
2008-09-11 12:08:00,1.22536,1.22561,1.2251,1.2251,83200000.0
2008-09-11 12:09:00,1.22492,1.22515,1.22463,1.22481,72600000.0
2008-09-11 12:10:00,1.22511,1.2253,1.22503,1.22512,69000000.0
2008-09-11 12:11:00,1.22503,1.22512,1.22457,1.22488,76000000.0
2008-09-11 12:12:00,1.22483,1.22531,1.22482,1.22518,114400000.0
2008-09-11 12:13:00,1.22534,1.22534,1.22461,1.22461,73400000.0
2008-09-11 12:14:00,1.22498,1.22513,1.22469,1.22469,89800000.0
2008-09-11 12:15:00,1.22482,1.22529,1.22479,1.22486,127600000.0
2008-09-11 12:16:00,1.22488,1.22488,1.22433,1.22434,99400000.0
2008-09-11 12:17:00,1.22429,1.22436,1.22387,1.22387,90800000.0
2008-09-11 12:18:00,1.22396,1.22456,1.22396,1.22433,15000000.0
2008-09-11 12:19:00,1.22448,1.22485,1.22448,1.22484,113800000.0
2008-09-11 12:20:00,1.22482,1.22482,1.22402,1.22421,14000000.0
2008-09-11 12:21:00,1.225,1.225,1.22413,1.22457,9400000.0
2008-09-11 12:22:00,1.2243,1.22495,1.22424,1.22495,105000000.0
2008-09-11 12:23:00,1.2252,1.22564,1.22504,1.22519,94400000.0
2008-09-11 12:24:00,1.22528,1.22575,1.22525,1.22526,115200000.0
2008-09-11 12:25:00,1.22539,1.22599,1.22527,1.22572,77800000.0
2008-09-11 12:26:00,1.22561,1.22561,1.22484,1.22519,114700000.0
2008-09-11 12:27:00,1.22502,1.22506,1.22462,1.22462,10200000.0
2008-09-11 12:28:00,1.22474,1.22503,1.22474,1.22491,69800000.0
2008-09-11 12:29:00,1.22495,1.22495,1.2246,1.22483,6800000.0
2008-09-11 12:30:00,1.22484,1.22488,1.22454,1.22488,10000000.0
2008-09-11 12:31:00,1.22465,1.22495,1.22459,1.22489,114800000.0
2008-09-11 12:32:00,1.22478,1.22501,1.22457,1.22461,96600000.0
2008-09-11 12:33:00,1.22437,1.22437,1.22368,1.22369,55400000.0
2008-09-11 12:34:00,1.22391,1.22433,1.22346,1.22433,19200000.0
2008-09-11 12:35:00,1.22401,1.2245,1.22357,1.22359,11600000.0
2008-09-11 12:36:00,1.22361,1.22388,1.22337,1.22382,57400000.0
2008-09-11 12:37:00,1.22405,1.22405,1.2237,1.2237,44200000.0
2008-09-11 12:38:00,1.22385,1.22424,1.22385,1.22398,78000000.0
2008-09-11 12:39:00,1.22422,1.22465,1.22417,1.22453,103200000.0
2008-09-11 12:40:00,1.22438,1.22482,1.22419,1.22482,95800000.0
2008-09-11 12:41:00,1.2244,1.22498,1.22433,1.22498,90600000.0
2008-09-11 12:42:00,1.22468,1.22497,1.22456,1.22473,90000000.0
2008-09-11 12:43:00,1.22448,1.22477,1.22414,1.22422,11800000.0
2008-09-11 12:44:00,1.22435,1.22453,1.22377,1.22402,56400000.0
2008-09-11 12:45:00,1.22387,1.22463,1.22387,1.22431,86800000.0
2008-09-11 12:46:00,1.22414,1.22432,1.2239,1.22397,87700000.0
2008-09-11 12:47:00,1.22439,1.22503,1.22436,1.22473,68400000.0
2008-09-11 12:48:00,1.22496,1.22538,1.22492,1.22533,84600000.0
2008-09-11 12:49:00,1.22553,1.22553,1.22495,1.22519,23400000.0
2008-09-11 12:50:00,1.22509,1.22529,1.22469,1.2249,32000000.0
2008-09-11 12:51:00,1.22497,1.22513,1.22497,1.22513,12400000.0
2008-09-11 12:52:00,1.22533,1.22568,1.22533,1.22562,37100000.0
2008-09-11 12:53:00,1.22599,1.22617,1.22563,1.22581,11400000.0
2008-09-11 12:54:00,1.22585,1.2261,1.2256,1.22602,82000000.0
2008-09-11 12:55:00,1.22572,1.22572,1.2252,1.22544,57400000.0
2008-09-11 12:56:00,1.2259,1.22604,1.22569,1.2258,29200000.0
2008-09-11 12:57:00,1.22523,1.2258,1.22506,1.22533,26200000.0
2008-09-11 12:58:00,1.22546,1.22564,1.22522,1.22557,15200000.0
2008-09-11 12:59:00,1.22553,1.2259,1.225,1.22559,14800000.0
2008-09-11 13:00:00,1.22567,1.22577,1.22546,1.22548,31400000.0
2008-09-11 13:01:00,1.22526,1.22537,1.2246,1.22495,9000000.0
2008-09-11 13:02:00,1.22491,1.22504,1.22488,1.22488,54400000.0
2008-09-11 13:03:00,1.22501,1.22508,1.22487,1.22502,22400000.0
2008-09-11 13:04:00,1.2254,1.22574,1.22516,1.22574,16000000.0
2008-09-11 13:05:00,1.22567,1.22618,1.22558,1.22561,39800000.0
2008-09-11 13:06:00,1.22576,1.22604,1.22562,1.22585,79400000.0
2008-09-11 13:07:00,1.22603,1.22653,1.22603,1.22631,33800000.0
2008-09-11 13:08:00,1.22603,1.22637,1.22582,1.22637,23600000.0
2008-09-11 13:09:00,1.22619,1.22657,1.22597,1.22623,67800000.0
2008-09-11 13:10:00,1.22599,1.22659,1.22567,1.22582,91400000.0
2008-09-11 13:11:00,1.22622,1.22656,1.2262,1.22628,58600000.0
2008-09-11 13:12:00,1.22654,1.22687,1.22653,1.22653,32800000.0
2008-09-11 13:13:00,1.2264,1.22658,1.22623,1.2264,20400000.0
2008-09-11 13:14:00,1.22612,1.22663,1.22601,1.22642,24000000.0
2008-09-11 13:15:00,1.22628,1.22678,1.22628,1.22678,12800000.0
2008-09-11 13:16:00,1.22651,1.22674,1.2264,1.22642,39200000.0
2008-09-11 13:17:00,1.22569,1.22631,1.22569,1.22613,21000000.0
2008-09-11 13:18:00,1.22603,1.22657,1.22581,1.22618,75800000.0
2008-09-11 13:19:00,1.2265,1.2269,1.2265,1.2269,12400000.0
2008-09-11 13:20:00,1.2265,1.2265,1.22619,1.22619,4600000.0
2008-09-11 13:21:00,1.2263,1.22651,1.22611,1.22651,14200000.0
2008-09-11 13:22:00,1.2271,1.2272,1.2268,1.2269,48000000.0
2008-09-11 13:23:00,1.22632,1.2267,1.22629,1.22669,48000000.0
2008-09-11 13:24:00,1.22655,1.22684,1.22642,1.22651,80600000.0
2008-09-11 13:25:00,1.22662,1.22671,1.22627,1.22628,97100000.0
2008-09-11 13:26:00,1.22599,1.22599,1.22556,1.22561,31600000.0
2008-09-11 13:27:00,1.22552,1.22572,1.2251,1.22572,11600000.0
2008-09-11 13:28:00,1.22566,1.22615,1.22563,1.22615,20200000.0
2008-09-11 13:29:00,1.22618,1.22641,1.22618,1.22633,34400000.0
2008-09-11 13:30:00,1.2265,1.2265,1.22636,1.22636,54000000.0
2008-09-11 13:31:00,1.22663,1.22715,1.22643,1.22643,32600000.0
2008-09-11 13:32:00,1.22613,1.22676,1.22613,1.22666,61600000.0
2008-09-11 13:33:00,1.22695,1.22695,1.22632,1.2266,29200000.0
2008-09-11 13:34:00,1.22649,1.22668,1.22623,1.22643,20600000.0
2008-09-11 13:35:00,1.22639,1.22658,1.22604,1.22649,13800000.0
2008-09-11 13:36:00,1.22629,1.22688,1.22629,1.22688,12200000.0
2008-09-11 13:37:00,1.22687,1.22737,1.22687,1.22696,30400000.0
2008-09-11 13:38:00,1.22777,1.22791,1.22739,1.22768,26000000.0
2008-09-11 13:39:00,1.22755,1.22755,1.22698,1.22698,54800000.0
2008-09-11 13:40:00,1.22724,1.22745,1.22706,1.22719,46600000.0
2008-09-11 13:41:00,1.22717,1.22717,1.22692,1.22692,31600000.0
2008-09-11 13:42:00,1.22688,1.22706,1.22688,1.22695,12200000.0
2008-09-11 13:43:00,1.22717,1.22746,1.22704,1.22741,14800000.0
2008-09-11 13:44:00,1.22713,1.22713,1.22667,1.22667,10600000.0
2008-09-11 13:45:00,1.22666,1.22734,1.22666,1.22712,39200000.0
2008-09-11 13:46:00,1.22683,1.227,1.22683,1.227,22600000.0
2008-09-11 13:47:00,1.22693,1.22693,1.22672,1.22688,7400000.0
2008-09-11 13:48:00,1.22685,1.22697,1.22679,1.22687,23600000.0
2008-09-11 13:49:00,1.22678,1.22701,1.22678,1.2269,49200000.0
2008-09-11 13:50:00,1.22712,1.22719,1.22698,1.22719,38400000.0
2008-09-11 13:51:00,1.2271,1.22736,1.227,1.22714,39400000.0
2008-09-11 13:52:00,1.22673,1.22706,1.22673,1.22706,24400000.0
2008-09-11 13:53:00,1.22708,1.22745,1.22708,1.22736,16800000.0
2008-09-11 13:54:00,1.22711,1.22711,1.22693,1.22693,29600000.0
2008-09-11 13:55:00,1.22665,1.22677,1.22655,1.22661,23800000.0
2008-09-11 13:56:00,1.22685,1.22743,1.22669,1.22669,42400000.0
2008-09-11 13:57:00,1.22703,1.22703,1.22672,1.2268,17400000.0
2008-09-11 13:58:00,1.227,1.2271,1.227,1.2271,40400000.0
2008-09-11 13:59:00,1.227,1.22715,1.22669,1.22692,40400000.0
2008-09-11 14:00:00,1.22689,1.22709,1.22672,1.2269,85600000.0
2008-09-11 14:01:00,1.22677,1.22712,1.22661,1.22709,88400000.0
2008-09-11 14:02:00,1.22667,1.22667,1.22642,1.22644,38800000.0
2008-09-11 14:03:00,1.22661,1.22661,1.22594,1.22594,10000000.0
2008-09-11 14:04:00,1.22616,1.22636,1.22589,1.22613,26800000.0
2008-09-11 14:05:00,1.22624,1.22654,1.22623,1.22625,15900000.0
2008-09-11 14:06:00,1.22641,1.2265,1.22591,1.22614,13800000.0
2008-09-11 14:07:00,1.22618,1.22669,1.22618,1.22655,24800000.0
2008-09-11 14:08:00,1.22666,1.22691,1.2266,1.22671,65400000.0
2008-09-11 14:09:00,1.22696,1.22704,1.22683,1.22684,5600000.0
2008-09-11 14:10:00,1.22652,1.22703,1.22652,1.22661,31600000.0
2008-09-11 14:11:00,1.22672,1.22694,1.22661,1.2267,12200000.0
2008-09-11 14:12:00,1.22699,1.22719,1.22678,1.22678,39200000.0
2008-09-11 14:13:00,1.22694,1.2271,1.22685,1.22685,38000000.0
2008-09-11 14:14:00,1.22681,1.22686,1.22648,1.22664,19200000.0
2008-09-11 14:15:00,1.22652,1.22652,1.22604,1.22635,29400000.0
2008-09-11 14:16:00,1.22615,1.22645,1.22589,1.22604,34800000.0
2008-09-11 14:17:00,1.22617,1.22693,1.22617,1.22634,46400000.0
2008-09-11 14:18:00,1.22632,1.22654,1.22632,1.22654,2600000.0
2008-09-11 14:19:00,1.22683,1.22691,1.22662,1.22662,32800000.0
2008-09-11 14:20:00,1.22657,1.22681,1.22641,1.22651,15800000.0
2008-09-11 14:21:00,1.2265,1.22651,1.22564,1.22564,32400000.0
2008-09-11 14:22:00,1.22619,1.22643,1.22607,1.22622,57600000.0
2008-09-11 14:23:00,1.22637,1.22683,1.22626,1.22665,22400000.0
2008-09-11 14:24:00,1.22629,1.22652,1.22606,1.22643,9400000.0
2008-09-11 14:25:00,1.22645,1.22666,1.22631,1.22649,20800000.0
2008-09-11 14:26:00,1.22642,1.22673,1.22632,1.22655,53800000.0
2008-09-11 14:27:00,1.22673,1.22738,1.22651,1.22738,59800000.0
2008-09-11 14:28:00,1.22717,1.2276,1.22717,1.22734,12800000.0
2008-09-11 14:29:00,1.22704,1.22801,1.22682,1.22801,36600000.0
2008-09-11 14:30:00,1.22847,1.22864,1.22805,1.22843,20800000.0
2008-09-11 14:31:00,1.22773,1.22775,1.2272,1.22763,80800000.0
2008-09-11 14:32:00,1.22733,1.22733,1.22687,1.22706,57800000.0
2008-09-11 14:33:00,1.227,1.227,1.22673,1.22673,15600000.0
2008-09-11 14:34:00,1.2268,1.22715,1.2268,1.22715,12600000.0
2008-09-11 14:35:00,1.22749,1.22756,1.22701,1.22703,19600000.0
2008-09-11 14:36:00,1.22727,1.22742,1.2265,1.22711,27000000.0
2008-09-11 14:37:00,1.22675,1.22746,1.22665,1.22675,22000000.0
2008-09-11 14:38:00,1.22647,1.22689,1.22647,1.22681,30400000.0
2008-09-11 14:39:00,1.22662,1.22679,1.22638,1.22642,49400000.0
2008-09-11 14:40:00,1.22613,1.22638,1.22613,1.22637,24000000.0
2008-09-11 14:41:00,1.22656,1.22656,1.22633,1.22654,15600000.0
2008-09-11 14:42:00,1.2261,1.22688,1.2261,1.22665,17000000.0
2008-09-11 14:43:00,1.22677,1.22697,1.22628,1.22697,24000000.0
2008-09-11 14:44:00,1.22573,1.22639,1.22573,1.22639,11800000.0
2008-09-11 14:45:00,1.2272,1.2272,1.22623,1.22626,21800000.0
2008-09-11 14:46:00,1.22633,1.22666,1.22633,1.22645,71400000.0
2008-09-11 14:47:00,1.22635,1.22657,1.22635,1.22657,27800000.0
2008-09-11 14:48:00,1.22645,1.22665,1.22587,1.22665,13400000.0
2008-09-11 14:49:00,1.22675,1.22682,1.22668,1.2268,38200000.0
2008-09-11 14:50:00,1.22646,1.22662,1.22618,1.22638,84600000.0
2008-09-11 14:51:00,1.22666,1.22721,1.22656,1.22677,55000000.0
2008-09-11 14:52:00,1.22658,1.22658,1.22625,1.22644,48200000.0
2008-09-11 14:53:00,1.22652,1.22687,1.22644,1.2265,58200000.0
2008-09-11 14:54:00,1.2264,1.2264,1.22581,1.22603,19400000.0
2008-09-11 14:55:00,1.22659,1.22719,1.22633,1.22719,17400000.0
2008-09-11 14:56:00,1.22642,1.22693,1.22624,1.22636,133200000.0
2008-09-11 14:57:00,1.22653,1.22694,1.22632,1.22641,157400000.0
2008-09-11 14:58:00,1.22651,1.2271,1.2264,1.22674,75400000.0
2008-09-11 14:59:00,1.22703,1.22707,1.22633,1.22633,19200000.0
2008-09-11 15:00:00,1.22616,1.22629,1.22608,1.22629,30000000.0
2008-09-11 15:01:00,1.22636,1.22636,1.2257,1.2257,22100000.0
2008-09-11 15:02:00,1.22581,1.22597,1.22576,1.22581,21000000.0
2008-09-11 15:03:00,1.22604,1.2266,1.22597,1.2266,19800000.0
2008-09-11 15:04:00,1.22656,1.22708,1.22656,1.22663,58000000.0
2008-09-11 15:05:00,1.22651,1.22675,1.22651,1.22651,73600000.0
2008-09-11 15:06:00,1.22654,1.22678,1.22638,1.22662,113600000.0
2008-09-11 15:07:00,1.22689,1.22696,1.22671,1.22681,93000000.0
2008-09-11 15:08:00,1.22694,1.22696,1.22683,1.22684,26600000.0
2008-09-11 15:09:00,1.22659,1.22694,1.22657,1.22675,9200000.0
2008-09-11 15:10:00,1.22687,1.22719,1.22673,1.22719,24600000.0
2008-09-11 15:11:00,1.22736,1.22751,1.22736,1.22741,42000000.0
2008-09-11 15:12:00,1.22718,1.22773,1.22705,1.2274,35500000.0
2008-09-11 15:13:00,1.22708,1.22732,1.22696,1.22704,31200000.0
2008-09-11 15:14:00,1.22677,1.22677,1.22602,1.22606,40600000.0
2008-09-11 15:15:00,1.22603,1.2267,1.22603,1.2262,25200000.0
2008-09-11 15:16:00,1.22604,1.2262,1.22593,1.22599,36400000.0
2008-09-11 15:17:00,1.22585,1.22641,1.22583,1.22609,59600000.0
2008-09-11 15:18:00,1.22609,1.2267,1.22601,1.22601,18000000.0
2008-09-11 15:19:00,1.2258,1.22621,1.22565,1.22591,43000000.0
2008-09-11 15:20:00,1.2262,1.2268,1.2261,1.2266,20400000.0
2008-09-11 15:21:00,1.22559,1.22592,1.22526,1.22526,20400000.0
2008-09-11 15:22:00,1.22536,1.22574,1.22528,1.22574,36200000.0
2008-09-11 15:23:00,1.22572,1.22613,1.22568,1.22613,41600000.0
2008-09-11 15:24:00,1.22587,1.22636,1.22574,1.22636,51000000.0
2008-09-11 15:25:00,1.22657,1.22694,1.22657,1.22694,87400000.0
2008-09-11 15:26:00,1.22652,1.22715,1.22632,1.22715,22000000.0
2008-09-11 15:27:00,1.22688,1.22717,1.22658,1.22715,98400000.0
2008-09-11 15:28:00,1.22694,1.22736,1.22679,1.22732,81400000.0
2008-09-11 15:29:00,1.22693,1.22702,1.22659,1.22702,11400000.0
2008-09-11 15:30:00,1.22716,1.2278,1.22716,1.2278,9600000.0
2008-09-11 15:31:00,1.22781,1.22791,1.22753,1.22771,26200000.0
2008-09-11 15:32:00,1.2278,1.22813,1.22774,1.22777,13200000.0
2008-09-11 15:33:00,1.22779,1.22831,1.2277,1.22806,21000000.0
2008-09-11 15:34:00,1.22766,1.22806,1.22745,1.22774,132700000.0
2008-09-11 15:35:00,1.22763,1.22778,1.22738,1.22745,49200000.0
2008-09-11 15:36:00,1.22739,1.22743,1.22691,1.22702,17000000.0
2008-09-11 15:37:00,1.22749,1.22753,1.22682,1.22682,120600000.0
2008-09-11 15:38:00,1.22727,1.22736,1.22699,1.22717,72400000.0
2008-09-11 15:39:00,1.22712,1.22712,1.22679,1.22679,58600000.0
2008-09-11 15:40:00,1.22667,1.22725,1.22667,1.22725,45600000.0
2008-09-11 15:41:00,1.22734,1.22777,1.22716,1.22753,96000000.0
2008-09-11 15:42:00,1.22732,1.22738,1.22713,1.22732,73400000.0
2008-09-11 15:43:00,1.22726,1.22731,1.22696,1.227,9600000.0
2008-09-11 15:44:00,1.22751,1.22769,1.22729,1.22729,12600000.0
2008-09-11 15:45:00,1.22693,1.22693,1.22629,1.22651,53400000.0
2008-09-11 15:46:00,1.22651,1.22651,1.22583,1.22583,25000000.0
2008-09-11 15:47:00,1.22612,1.22622,1.2259,1.22622,23200000.0
2008-09-11 15:48:00,1.22671,1.22691,1.22656,1.22657,38000000.0
2008-09-11 15:49:00,1.22626,1.22646,1.22614,1.22619,60000000.0
2008-09-11 15:50:00,1.22601,1.22613,1.22553,1.22588,11400000.0
2008-09-11 15:51:00,1.22577,1.2262,1.22556,1.22612,32600000.0
2008-09-11 15:52:00,1.22631,1.22637,1.22554,1.22554,19200000.0
2008-09-11 15:53:00,1.22575,1.226,1.22558,1.22578,60400000.0
2008-09-11 15:54:00,1.22557,1.22575,1.22532,1.22543,44000000.0
2008-09-11 15:55:00,1.22557,1.22571,1.22551,1.22551,10400000.0
2008-09-11 15:56:00,1.22538,1.22549,1.22516,1.22537,13800000.0
2008-09-11 15:57:00,1.22522,1.22522,1.22472,1.2252,20600000.0
2008-09-11 15:58:00,1.2255,1.2255,1.22502,1.22525,15800000.0
2008-09-11 15:59:00,1.22493,1.22493,1.22459,1.22482,17200000.0
2008-09-11 16:00:00,1.22507,1.22558,1.22483,1.22537,14800000.0
2008-09-11 16:01:00,1.2253,1.22553,1.22505,1.22505,15400000.0
2008-09-11 16:02:00,1.22542,1.22555,1.22513,1.22513,19800000.0
2008-09-11 16:03:00,1.22503,1.2256,1.22478,1.22484,18000000.0
2008-09-11 16:04:00,1.22497,1.22504,1.22445,1.22458,19400000.0
2008-09-11 16:05:00,1.22432,1.22463,1.2239,1.22425,18000000.0
2008-09-11 16:06:00,1.22424,1.22462,1.22405,1.22405,10600000.0
2008-09-11 16:07:00,1.22504,1.2252,1.22483,1.2252,10000000.0
2008-09-11 16:08:00,1.22542,1.22576,1.22525,1.22527,20600000.0
2008-09-11 16:09:00,1.225,1.22557,1.225,1.2254,19400000.0
2008-09-11 16:10:00,1.22551,1.22559,1.22504,1.22504,10400000.0
2008-09-11 16:11:00,1.22529,1.22529,1.22475,1.22489,18400000.0
2008-09-11 16:12:00,1.22523,1.22549,1.22502,1.22546,18600000.0
2008-09-11 16:13:00,1.22496,1.22528,1.22461,1.22485,22600000.0
2008-09-11 16:14:00,1.22519,1.22548,1.2248,1.22548,9400000.0
2008-09-11 16:15:00,1.22531,1.22542,1.22471,1.22484,28200000.0
2008-09-11 16:16:00,1.2244,1.22479,1.2244,1.22449,19000000.0
2008-09-11 16:17:00,1.22494,1.22579,1.22494,1.225,21000000.0
2008-09-11 16:18:00,1.22524,1.22531,1.22483,1.22483,14200000.0
2008-09-11 16:19:00,1.22448,1.22501,1.22448,1.22455,17200000.0
2008-09-11 16:20:00,1.2251,1.22558,1.2251,1.22558,20000000.0
2008-09-11 16:21:00,1.22559,1.22582,1.22551,1.22563,10200000.0
2008-09-11 16:22:00,1.22549,1.22549,1.2248,1.2248,18000000.0
2008-09-11 16:23:00,1.22454,1.22478,1.22433,1.22433,16400000.0
2008-09-11 16:24:00,1.22417,1.22477,1.22404,1.22404,12800000.0
2008-09-11 16:25:00,1.22412,1.22527,1.22412,1.22527,15000000.0
2008-09-11 16:26:00,1.2253,1.2253,1.22453,1.22524,10200000.0
2008-09-11 16:27:00,1.22484,1.22542,1.22484,1.22542,23000000.0
2008-09-11 16:28:00,1.22491,1.22565,1.22491,1.22513,16600000.0
2008-09-11 16:29:00,1.22582,1.22604,1.22519,1.22586,9400000.0
2008-09-11 16:30:00,1.22589,1.22589,1.22531,1.22531,17800000.0
2008-09-11 16:31:00,1.22493,1.22572,1.22493,1.22534,29800000.0
2008-09-11 16:32:00,1.22502,1.22514,1.22481,1.225,13800000.0
2008-09-11 16:33:00,1.22575,1.22593,1.22552,1.22586,10000000.0
2008-09-11 16:34:00,1.2257,1.22601,1.22507,1.22601,23400000.0
2008-09-11 16:35:00,1.22587,1.22597,1.22529,1.22531,24400000.0
2008-09-11 16:36:00,1.22511,1.22514,1.22485,1.22491,23800000.0
2008-09-11 16:37:00,1.22479,1.22507,1.22455,1.22475,15800000.0
2008-09-11 16:38:00,1.22457,1.22489,1.22426,1.22432,18000000.0
2008-09-11 16:39:00,1.22461,1.22508,1.22461,1.22487,31000000.0
2008-09-11 16:40:00,1.22485,1.22485,1.22416,1.22462,36800000.0
2008-09-11 16:41:00,1.2247,1.2247,1.22427,1.22452,14600000.0
2008-09-11 16:42:00,1.22435,1.22492,1.22435,1.22466,20200000.0
2008-09-11 16:43:00,1.22409,1.22455,1.22396,1.22421,19400000.0
2008-09-11 16:44:00,1.22408,1.2242,1.22366,1.2242,22800000.0
2008-09-11 16:45:00,1.22386,1.22437,1.22386,1.22412,11600000.0
2008-09-11 16:46:00,1.22425,1.22425,1.22347,1.22355,20000000.0
2008-09-11 16:47:00,1.22396,1.22444,1.22396,1.22428,20400000.0
2008-09-11 16:48:00,1.22421,1.2247,1.22385,1.22387,24400000.0
2008-09-11 16:49:00,1.22388,1.22397,1.22339,1.22373,16800000.0
2008-09-11 16:50:00,1.22388,1.22425,1.22361,1.22364,19800000.0
2008-09-11 16:51:00,1.22399,1.2246,1.22357,1.22424,14400000.0
2008-09-11 16:52:00,1.22376,1.22409,1.22332,1.22409,19600000.0
2008-09-11 16:53:00,1.22424,1.22435,1.22372,1.22388,20000000.0
2008-09-11 16:54:00,1.22359,1.22393,1.22349,1.22349,20800000.0
2008-09-11 16:55:00,1.22321,1.22344,1.22287,1.22292,14000000.0
2008-09-11 16:56:00,1.22355,1.2241,1.22351,1.22351,17600000.0
2008-09-11 16:57:00,1.22395,1.22448,1.2238,1.22436,34600000.0
2008-09-11 16:58:00,1.22486,1.22486,1.22381,1.22381,18800000.0
2008-09-11 16:59:00,1.22426,1.22487,1.22418,1.22487,17800000.0
2008-09-11 17:00:00,1.22492,1.22567,1.22492,1.22567,14800000.0
2008-09-11 17:01:00,1.22504,1.22524,1.22451,1.22522,20200000.0
2008-09-11 17:02:00,1.22502,1.22563,1.22495,1.22502,17000000.0
2008-09-11 17:03:00,1.22491,1.22553,1.22491,1.22491,21600000.0
2008-09-11 17:04:00,1.22448,1.2249,1.22391,1.2249,16400000.0
2008-09-11 17:05:00,1.22443,1.22496,1.22443,1.22455,13400000.0
2008-09-11 17:06:00,1.22438,1.22454,1.22369,1.224,18800000.0
2008-09-11 17:07:00,1.22455,1.22472,1.22371,1.22422,12400000.0
2008-09-11 17:08:00,1.22396,1.22407,1.22358,1.22389,11000000.0
2008-09-11 17:09:00,1.22379,1.22426,1.22371,1.22371,25400000.0
2008-09-11 17:10:00,1.22394,1.22426,1.22353,1.22396,16000000.0
2008-09-11 17:11:00,1.22347,1.22389,1.22328,1.22328,21600000.0
2008-09-11 17:12:00,1.22348,1.22405,1.22345,1.22385,15000000.0
2008-09-11 17:13:00,1.22409,1.22461,1.22409,1.22461,10400000.0
2008-09-11 17:14:00,1.22476,1.22482,1.22449,1.22466,17800000.0
2008-09-11 17:15:00,1.22485,1.22547,1.22461,1.22471,16600000.0
2008-09-11 17:16:00,1.22426,1.22478,1.22398,1.22466,17200000.0
2008-09-11 17:17:00,1.22421,1.22467,1.22412,1.2243,15000000.0
2008-09-11 17:18:00,1.22408,1.22466,1.22403,1.22466,21600000.0
2008-09-11 17:19:00,1.22442,1.22534,1.22442,1.22488,25200000.0
2008-09-11 17:20:00,1.22492,1.22526,1.22474,1.22514,18800000.0
2008-09-11 17:21:00,1.22507,1.22507,1.22394,1.22433,10000000.0
2008-09-11 17:22:00,1.22447,1.22457,1.22394,1.22432,28600000.0
2008-09-11 17:23:00,1.22413,1.22482,1.22413,1.22462,13800000.0
2008-09-11 17:24:00,1.22444,1.225,1.22433,1.22468,13600000.0
2008-09-11 17:25:00,1.22484,1.22521,1.22484,1.22505,18000000.0
2008-09-11 17:26:00,1.22461,1.22461,1.22393,1.22431,20000000.0
2008-09-11 17:27:00,1.22414,1.22471,1.22414,1.22469,12600000.0
2008-09-11 17:28:00,1.22468,1.22577,1.22468,1.22554,8200000.0
2008-09-11 17:29:00,1.22544,1.22544,1.22509,1.22509,20200000.0
2008-09-11 17:30:00,1.22547,1.226,1.22536,1.22549,15600000.0
2008-09-11 17:31:00,1.2255,1.22608,1.22532,1.22585,18600000.0
2008-09-11 17:32:00,1.22609,1.22609,1.22524,1.22545,26200000.0
2008-09-11 17:33:00,1.22553,1.22608,1.22553,1.22574,16400000.0
2008-09-11 17:34:00,1.2256,1.22583,1.22529,1.22574,20800000.0
2008-09-11 17:35:00,1.22546,1.22601,1.22546,1.2259,10000000.0
2008-09-11 17:36:00,1.22591,1.22629,1.2257,1.2257,11800000.0
2008-09-11 17:37:00,1.22582,1.22613,1.22578,1.22578,21200000.0
2008-09-11 17:38:00,1.22536,1.22648,1.22536,1.22589,14000000.0
2008-09-11 17:39:00,1.2258,1.22625,1.22573,1.22625,23200000.0
2008-09-11 17:40:00,1.226,1.22642,1.22578,1.22601,13000000.0
2008-09-11 17:41:00,1.22547,1.22571,1.22521,1.22521,11000000.0
2008-09-11 17:42:00,1.22499,1.22581,1.22483,1.22549,21800000.0
2008-09-11 17:43:00,1.22524,1.22581,1.22524,1.22581,29400000.0
2008-09-11 17:44:00,1.22598,1.22598,1.22474,1.22506,8800000.0
2008-09-11 17:45:00,1.22488,1.22548,1.22488,1.22507,33600000.0
2008-09-11 17:46:00,1.22534,1.22551,1.22508,1.22551,11000000.0
2008-09-11 17:47:00,1.22482,1.22544,1.22456,1.22544,12000000.0
2008-09-11 17:48:00,1.22494,1.22514,1.22459,1.22459,19000000.0
2008-09-11 17:49:00,1.22433,1.22496,1.22407,1.22496,18000000.0
2008-09-11 17:50:00,1.22472,1.22472,1.22427,1.22463,18600000.0
2008-09-11 17:51:00,1.22473,1.2255,1.22473,1.2248,12800000.0
2008-09-11 17:52:00,1.22476,1.22476,1.22391,1.22391,11800000.0
2008-09-11 17:53:00,1.22448,1.22524,1.22443,1.22443,13000000.0
2008-09-11 17:54:00,1.22523,1.22526,1.22475,1.22475,9400000.0
2008-09-11 17:55:00,1.22481,1.22481,1.22413,1.22434,21600000.0
2008-09-11 17:56:00,1.22419,1.22427,1.22392,1.22416,16200000.0
2008-09-11 17:57:00,1.22409,1.22422,1.22326,1.22419,16400000.0
2008-09-11 17:58:00,1.22402,1.22478,1.22402,1.2244,19800000.0
2008-09-11 17:59:00,1.22495,1.2254,1.22466,1.22466,18800000.0
2008-09-11 18:00:00,1.22533,1.22554,1.22522,1.22544,14200000.0
2008-09-11 18:01:00,1.22527,1.22549,1.22489,1.22541,16800000.0
2008-09-11 18:02:00,1.22506,1.2255,1.22465,1.22465,9400000.0
2008-09-11 18:03:00,1.22483,1.22535,1.22466,1.22491,24400000.0
2008-09-11 18:04:00,1.22479,1.22503,1.22432,1.22444,24600000.0
2008-09-11 18:05:00,1.22448,1.22527,1.22446,1.2247,24200000.0
2008-09-11 18:06:00,1.22525,1.22582,1.22525,1.22565,11000000.0
2008-09-11 18:07:00,1.22539,1.22567,1.22486,1.22514,40200000.0
2008-09-11 18:08:00,1.22551,1.22559,1.22487,1.22508,14600000.0
2008-09-11 18:09:00,1.22494,1.22526,1.22441,1.22441,13200000.0
2008-09-11 18:10:00,1.22459,1.22459,1.22401,1.22452,8800000.0
2008-09-11 18:11:00,1.224,1.22449,1.22363,1.22401,24400000.0
2008-09-11 18:12:00,1.22397,1.22403,1.22335,1.22382,11000000.0
2008-09-11 18:13:00,1.22354,1.22403,1.22338,1.22341,13400000.0
2008-09-11 18:14:00,1.22309,1.22391,1.22309,1.22324,18800000.0
2008-09-11 18:15:00,1.2235,1.2235,1.22275,1.22327,16200000.0
2008-09-11 18:16:00,1.22287,1.22313,1.22249,1.22252,22600000.0
2008-09-11 18:17:00,1.22346,1.22377,1.2231,1.22367,11800000.0
2008-09-11 18:18:00,1.22373,1.22416,1.2234,1.22416,9400000.0
2008-09-11 18:19:00,1.22412,1.22464,1.22412,1.22418,11000000.0
2008-09-11 18:20:00,1.22451,1.22451,1.22383,1.22444,14000000.0
2008-09-11 18:21:00,1.22463,1.22465,1.22425,1.22441,17800000.0
2008-09-11 18:22:00,1.22434,1.22467,1.22434,1.22466,17000000.0
2008-09-11 18:23:00,1.22418,1.22418,1.22365,1.22365,17600000.0
2008-09-11 18:24:00,1.22338,1.2239,1.22327,1.22376,23400000.0
2008-09-11 18:25:00,1.22306,1.22348,1.22279,1.22312,21600000.0
2008-09-11 18:26:00,1.2226,1.22318,1.2226,1.22299,24200000.0
2008-09-11 18:27:00,1.22326,1.22382,1.22319,1.22382,24600000.0
2008-09-11 18:28:00,1.22313,1.22361,1.22278,1.2232,14800000.0
2008-09-11 18:29:00,1.22347,1.22347,1.22238,1.22288,25800000.0
2008-09-11 18:30:00,1.2228,1.22303,1.22263,1.22263,16600000.0
2008-09-11 18:31:00,1.223,1.22312,1.22257,1.22268,29000000.0
2008-09-11 18:32:00,1.22315,1.22333,1.22298,1.22333,20400000.0
2008-09-11 18:33:00,1.22318,1.22391,1.22318,1.22355,28000000.0
2008-09-11 18:34:00,1.22392,1.22418,1.22373,1.22377,17600000.0
2008-09-11 18:35:00,1.22404,1.22441,1.22404,1.22424,6400000.0
2008-09-11 18:36:00,1.22466,1.22466,1.22396,1.22396,19000000.0
2008-09-11 18:37:00,1.22341,1.22389,1.22304,1.22333,9400000.0
2008-09-11 18:38:00,1.22375,1.22451,1.22371,1.22451,21600000.0
2008-09-11 18:39:00,1.22431,1.22446,1.22374,1.22374,19400000.0
2008-09-11 18:40:00,1.22401,1.22401,1.22349,1.22381,14400000.0
2008-09-11 18:41:00,1.2238,1.22412,1.22369,1.22397,25400000.0
2008-09-11 18:42:00,1.2238,1.22458,1.2238,1.22434,13900000.0
2008-09-11 18:43:00,1.22442,1.22464,1.22389,1.22458,33400000.0
2008-09-11 18:44:00,1.22455,1.22465,1.22445,1.22465,10400000.0
2008-09-11 18:45:00,1.22418,1.22445,1.22404,1.22445,20600000.0
2008-09-11 18:46:00,1.22411,1.22472,1.22403,1.2246,20200000.0
2008-09-11 18:47:00,1.22451,1.22476,1.2244,1.22476,7200000.0
2008-09-11 18:48:00,1.2249,1.225,1.2249,1.2249,13000000.0
2008-09-11 18:49:00,1.22428,1.22481,1.22417,1.2247,13000000.0
2008-09-11 18:50:00,1.22465,1.22465,1.22407,1.22427,11400000.0
2008-09-11 18:51:00,1.22461,1.22461,1.2241,1.22443,20200000.0
2008-09-11 18:52:00,1.22424,1.22459,1.22411,1.22411,10200000.0
2008-09-11 18:53:00,1.2244,1.22476,1.22417,1.22439,10400000.0
2008-09-11 18:54:00,1.22419,1.22449,1.22358,1.22423,22600000.0
2008-09-11 18:55:00,1.22448,1.22494,1.22426,1.22453,11800000.0
2008-09-11 18:56:00,1.22414,1.22474,1.22394,1.2242,14600000.0
2008-09-11 18:57:00,1.22416,1.22466,1.22416,1.22426,18000000.0
2008-09-11 18:58:00,1.22453,1.22453,1.22405,1.2242,14400000.0
2008-09-11 18:59:00,1.22424,1.22471,1.22407,1.22471,14600000.0
2008-09-11 19:00:00,1.22498,1.22502,1.22463,1.22496,16800000.0
2008-09-11 19:01:00,1.22494,1.22522,1.22472,1.22479,12400000.0
2008-09-11 19:02:00,1.22488,1.22519,1.22475,1.22491,13600000.0
2008-09-11 19:03:00,1.22513,1.22549,1.22494,1.22549,19400000.0
2008-09-11 19:04:00,1.22508,1.22567,1.22487,1.22487,37400000.0
2008-09-11 19:05:00,1.22505,1.22537,1.2249,1.22537,16000000.0
2008-09-11 19:06:00,1.22524,1.2255,1.22511,1.22527,10800000.0
2008-09-11 19:07:00,1.2252,1.2253,1.2252,1.2252,13600000.0
2008-09-11 19:08:00,1.22519,1.22577,1.22488,1.22577,13600000.0
2008-09-11 19:09:00,1.22557,1.22557,1.22464,1.22518,12800000.0
2008-09-11 19:10:00,1.22541,1.22586,1.2253,1.22586,9800000.0
2008-09-11 19:11:00,1.22581,1.22598,1.22573,1.22582,12600000.0
2008-09-11 19:12:00,1.22533,1.22533,1.22465,1.22476,22000000.0
2008-09-11 19:13:00,1.22475,1.225,1.22471,1.22471,19800000.0
2008-09-11 19:14:00,1.22509,1.22525,1.22496,1.22525,10200000.0
2008-09-11 19:15:00,1.22475,1.22479,1.22439,1.22439,12000000.0
2008-09-11 19:16:00,1.22476,1.22498,1.22446,1.22451,14600000.0
2008-09-11 19:17:00,1.22507,1.2256,1.22483,1.22483,21200000.0
2008-09-11 19:18:00,1.22502,1.22511,1.22486,1.22494,24800000.0
2008-09-11 19:19:00,1.2251,1.2251,1.225,1.225,18000000.0
2008-09-11 19:20:00,1.22432,1.22499,1.22413,1.22413,18000000.0
2008-09-11 19:21:00,1.22485,1.22493,1.22422,1.22452,26400000.0
2008-09-11 19:22:00,1.22532,1.22569,1.22509,1.22532,13600000.0
2008-09-11 19:23:00,1.2253,1.2253,1.22499,1.22513,6800000.0
2008-09-11 19:24:00,1.22522,1.22544,1.22466,1.2253,17600000.0
2008-09-11 19:25:00,1.22542,1.22555,1.22518,1.22518,19200000.0
2008-09-11 19:26:00,1.22532,1.22537,1.22498,1.22498,22600000.0
2008-09-11 19:27:00,1.22494,1.22505,1.22477,1.22486,20800000.0
2008-09-11 19:28:00,1.2251,1.2251,1.22458,1.22459,25400000.0
2008-09-11 19:29:00,1.22492,1.22544,1.22492,1.22544,18400000.0
2008-09-11 19:30:00,1.22585,1.22585,1.22515,1.22544,26200000.0
2008-09-11 19:31:00,1.22578,1.22601,1.22514,1.22514,18400000.0
2008-09-11 19:32:00,1.22623,1.22681,1.22585,1.22587,26600000.0
2008-09-11 19:33:00,1.22583,1.22625,1.22583,1.22611,10000000.0
2008-09-11 19:34:00,1.22619,1.22683,1.22619,1.22683,28600000.0
2008-09-11 19:35:00,1.22679,1.22684,1.22623,1.22623,12600000.0
2008-09-11 19:36:00,1.22608,1.22665,1.22585,1.22601,25800000.0
2008-09-11 19:37:00,1.22504,1.22562,1.22484,1.22549,23000000.0
2008-09-11 19:38:00,1.226,1.226,1.22515,1.22567,13800000.0
2008-09-11 19:39:00,1.22631,1.22688,1.22631,1.22651,11800000.0
2008-09-11 19:40:00,1.2264,1.22705,1.22635,1.22635,11600000.0
2008-09-11 19:41:00,1.22628,1.22684,1.22628,1.22679,21000000.0
2008-09-11 19:42:00,1.22716,1.22724,1.22649,1.22649,21600000.0
2008-09-11 19:43:00,1.22658,1.22685,1.22641,1.22641,18200000.0
2008-09-11 19:44:00,1.22661,1.22689,1.2261,1.22626,20000000.0
2008-09-11 19:45:00,1.22599,1.2264,1.22599,1.22625,17400000.0
2008-09-11 19:46:00,1.2262,1.2267,1.2262,1.22651,15800000.0
2008-09-11 19:47:00,1.227,1.2274,1.22681,1.22689,16400000.0
2008-09-11 19:48:00,1.22659,1.22701,1.22644,1.22649,19200000.0
2008-09-11 19:49:00,1.22674,1.22697,1.22654,1.22654,15000000.0
2008-09-11 19:50:00,1.22648,1.22648,1.22615,1.22626,11400000.0
2008-09-11 19:51:00,1.22643,1.22687,1.22617,1.22687,21000000.0
2008-09-11 19:52:00,1.22674,1.2274,1.22674,1.22674,23200000.0
2008-09-11 19:53:00,1.22641,1.22693,1.22638,1.22648,19000000.0
2008-09-11 19:54:00,1.22638,1.22638,1.22577,1.22598,30400000.0
2008-09-11 19:55:00,1.2263,1.22676,1.22627,1.22643,14400000.0
2008-09-11 19:56:00,1.22668,1.22698,1.22645,1.22665,17000000.0
2008-09-11 19:57:00,1.22633,1.22704,1.22633,1.22685,15400000.0
2008-09-11 19:58:00,1.22704,1.22711,1.22679,1.22694,14200000.0
2008-09-11 19:59:00,1.22707,1.22736,1.22675,1.22675,20600000.0
2008-09-11 20:00:00,1.2269,1.22742,1.2269,1.22728,10800000.0
2008-09-11 20:01:00,1.22763,1.22763,1.22675,1.22726,10800000.0
2008-09-11 20:02:00,1.22709,1.22717,1.2268,1.22687,26800000.0
2008-09-11 20:03:00,1.22692,1.22692,1.22644,1.22645,12200000.0
2008-09-11 20:04:00,1.22663,1.22727,1.22663,1.22687,12000000.0
2008-09-11 20:05:00,1.22677,1.22713,1.22662,1.227,20600000.0
2008-09-11 20:06:00,1.22681,1.22713,1.22658,1.22658,12000000.0
2008-09-11 20:07:00,1.22671,1.22708,1.2266,1.22708,17000000.0
2008-09-11 20:08:00,1.22728,1.22728,1.22656,1.22656,13800000.0
2008-09-11 20:09:00,1.22657,1.22713,1.22635,1.22713,22600000.0
2008-09-11 20:10:00,1.22705,1.22705,1.22677,1.22679,19600000.0
2008-09-11 20:11:00,1.22655,1.22689,1.22655,1.22689,10600000.0
2008-09-11 20:12:00,1.22682,1.22728,1.22665,1.22685,26000000.0
2008-09-11 20:13:00,1.22611,1.22637,1.2259,1.2262,12400000.0
2008-09-11 20:14:00,1.22655,1.22716,1.22612,1.22648,19400000.0
2008-09-11 20:15:00,1.22655,1.22683,1.22634,1.22653,25000000.0
2008-09-11 20:16:00,1.22644,1.22671,1.22642,1.22653,14200000.0
2008-09-11 20:17:00,1.22647,1.2265,1.22602,1.22616,22200000.0
2008-09-11 20:18:00,1.22613,1.22671,1.226,1.22649,15600000.0
2008-09-11 20:19:00,1.22634,1.22634,1.22588,1.22593,16200000.0
2008-09-11 20:21:00,1.22676,1.22679,1.22646,1.2266,14200000.0
2008-09-11 20:22:00,1.22663,1.22737,1.22663,1.22716,21000000.0
2008-09-11 20:23:00,1.228,1.2281,1.228,1.2281,18200000.0
2008-09-11 20:24:00,1.22724,1.22731,1.22691,1.22702,18200000.0
2008-09-11 20:25:00,1.22664,1.22709,1.22664,1.22683,10800000.0
2008-09-11 20:26:00,1.22711,1.22736,1.22711,1.22736,11600000.0
2008-09-11 20:27:00,1.22712,1.22745,1.22712,1.22723,13600000.0
2008-09-11 20:28:00,1.22721,1.22721,1.22666,1.22666,15000000.0
2008-09-11 20:29:00,1.22667,1.227,1.22623,1.22663,11600000.0
2008-09-11 20:30:00,1.22712,1.22747,1.22689,1.22689,12200000.0
2008-09-11 20:31:00,1.22744,1.22774,1.22737,1.22737,12200000.0
2008-09-11 20:32:00,1.22751,1.22766,1.22703,1.22766,24400000.0
2008-09-11 20:33:00,1.22782,1.22782,1.2272,1.2272,6800000.0
2008-09-11 20:34:00,1.22705,1.22756,1.22705,1.22756,18200000.0
2008-09-11 20:35:00,1.22713,1.22767,1.22713,1.22767,14600000.0
2008-09-11 20:36:00,1.22769,1.22801,1.22743,1.22743,15400000.0
2008-09-11 20:37:00,1.2276,1.2281,1.22739,1.22773,12600000.0
2008-09-11 20:38:00,1.22712,1.2275,1.22712,1.22739,32300000.0
2008-09-11 20:39:00,1.22779,1.228,1.22757,1.22796,15200000.0
2008-09-11 20:40:00,1.22753,1.22786,1.22749,1.2275,28600000.0
2008-09-11 20:41:00,1.2277,1.22827,1.2277,1.22794,15800000.0
2008-09-11 20:42:00,1.22757,1.22789,1.22724,1.22787,22200000.0
2008-09-11 20:43:00,1.22774,1.22785,1.22739,1.22772,14200000.0
2008-09-11 20:45:00,1.22758,1.22837,1.22758,1.22837,5600000.0
2008-09-11 20:46:00,1.2279,1.22838,1.2279,1.22838,18600000.0
2008-09-11 20:47:00,1.22892,1.22892,1.22793,1.22818,21400000.0
2008-09-11 20:48:00,1.22826,1.22841,1.22775,1.22776,11000000.0
2008-09-11 20:49:00,1.22743,1.22803,1.22743,1.22774,17200000.0
2008-09-11 20:50:00,1.22817,1.22834,1.22751,1.22751,30400000.0
2008-09-11 20:51:00,1.22754,1.22754,1.22707,1.22723,9400000.0
2008-09-11 20:52:00,1.22701,1.22806,1.22701,1.22755,21200000.0
2008-09-11 20:53:00,1.22798,1.22824,1.22794,1.22799,14000000.0
2008-09-11 20:54:00,1.22784,1.22809,1.22748,1.22809,16800000.0
2008-09-11 20:55:00,1.22753,1.22753,1.22693,1.22716,18200000.0
2008-09-11 20:56:00,1.22728,1.22772,1.22699,1.22699,12800000.0
2008-09-11 20:57:00,1.22759,1.22774,1.22713,1.22715,19200000.0
2008-09-11 20:58:00,1.22735,1.22741,1.22695,1.22718,22600000.0
2008-09-11 20:59:00,1.22761,1.22786,1.22735,1.22739,16800000.0
2008-09-11 21:00:00,1.22773,1.22773,1.22744,1.22744,10000000.0
2008-09-11 21:01:00,1.22762,1.22783,1.22754,1.22782,12000000.0
2008-09-11 21:02:00,1.22784,1.22848,1.22784,1.22836,11800000.0
2008-09-11 21:03:00,1.22865,1.22865,1.22808,1.22848,16200000.0
2008-09-11 21:04:00,1.22801,1.22827,1.22793,1.22793,16400000.0
2008-09-11 21:05:00,1.2282,1.2282,1.2281,1.2281,5600000.0
2008-09-11 21:06:00,1.2283,1.2283,1.2283,1.2283,5600000.0
2008-09-11 21:07:00,1.22736,1.22812,1.22736,1.22807,5600000.0
2008-09-11 21:08:00,1.22801,1.22829,1.22795,1.22821,26200000.0
2008-09-11 21:09:00,1.22802,1.22836,1.22798,1.22808,16600000.0
2008-09-11 21:10:00,1.22842,1.22842,1.22784,1.22784,13800000.0
2008-09-11 21:11:00,1.22803,1.22811,1.22768,1.22768,23800000.0
2008-09-11 21:12:00,1.2278,1.228,1.2278,1.228,13200000.0
2008-09-11 21:13:00,1.22764,1.22764,1.22706,1.22725,13200000.0
2008-09-11 21:14:00,1.22738,1.22768,1.22714,1.2275,10800000.0
2008-09-11 21:15:00,1.22746,1.22813,1.22746,1.22802,20400000.0
2008-09-11 21:16:00,1.22798,1.22802,1.22769,1.22779,17600000.0
2008-09-11 21:17:00,1.22763,1.22783,1.22754,1.22754,16200000.0
2008-09-11 21:18:00,1.2278,1.228,1.2278,1.228,15400000.0
2008-09-11 21:19:00,1.2281,1.2281,1.2281,1.2281,15400000.0
2008-09-11 21:20:00,1.22747,1.22819,1.22747,1.22761,15400000.0
2008-09-11 21:21:00,1.2281,1.2281,1.228,1.228,14600000.0
2008-09-11 21:22:00,1.22748,1.22784,1.22728,1.22746,14600000.0
2008-09-11 21:23:00,1.228,1.228,1.228,1.228,21400000.0
2008-09-11 21:24:00,1.2282,1.2283,1.2281,1.2281,21400000.0
2008-09-11 21:25:00,1.22804,1.22845,1.22762,1.22802,21400000.0
2008-09-11 21:26:00,1.2284,1.2284,1.2283,1.2284,5800000.0
2008-09-11 21:27:00,1.22802,1.22848,1.22802,1.22848,5800000.0
2008-09-11 21:28:00,1.22841,1.22841,1.22824,1.22824,6400000.0
2008-09-11 21:29:00,1.22835,1.22854,1.22795,1.22822,10800000.0
2008-09-11 21:30:00,1.22812,1.22834,1.22797,1.22797,11200000.0
2008-09-11 21:31:00,1.22827,1.22851,1.22795,1.22838,19200000.0
2008-09-11 21:32:00,1.22854,1.22862,1.22811,1.22811,14800000.0
2008-09-11 21:33:00,1.22798,1.22835,1.22767,1.22835,23000000.0
2008-09-11 21:34:00,1.22827,1.22827,1.22787,1.22812,10000000.0
2008-09-11 21:35:00,1.2285,1.2285,1.2285,1.2285,23800000.0
2008-09-11 21:36:00,1.22838,1.22891,1.22823,1.22833,23800000.0
2008-09-11 21:37:00,1.22864,1.2289,1.22829,1.22853,20600000.0
2008-09-11 21:38:00,1.22815,1.22887,1.22815,1.22887,8800000.0
2008-09-11 21:39:00,1.22865,1.22885,1.22827,1.22827,9800000.0
2008-09-11 21:40:00,1.2285,1.22876,1.22837,1.22874,11400000.0
2008-09-11 21:41:00,1.22885,1.22885,1.22799,1.22833,15200000.0
2008-09-11 21:42:00,1.2291,1.2291,1.22852,1.22883,18800000.0
2008-09-11 21:45:00,1.22854,1.22863,1.22815,1.22853,15400000.0
2008-09-11 21:47:00,1.22858,1.22858,1.22797,1.22799,20600000.0
2008-09-11 21:48:00,1.2284,1.2284,1.2284,1.2284,6800000.0
2008-09-11 21:49:00,1.22802,1.22816,1.22783,1.2281,6800000.0
2008-09-11 21:50:00,1.22873,1.22876,1.22831,1.22843,14800000.0
2008-09-11 21:51:00,1.2286,1.22864,1.2285,1.22854,22800000.0
2008-09-11 21:52:00,1.22768,1.22795,1.22747,1.22772,16000000.0
2008-09-11 21:53:00,1.22781,1.22818,1.22781,1.22788,15600000.0
2008-09-11 21:54:00,1.2284,1.2285,1.2284,1.2285,14600000.0
2008-09-11 21:55:00,1.22827,1.22836,1.22814,1.22836,14600000.0
2008-09-11 21:56:00,1.2277,1.22821,1.22736,1.22821,15000000.0
2008-09-11 21:57:00,1.22814,1.22814,1.2275,1.22812,10800000.0
2008-09-11 21:58:00,1.22721,1.22754,1.2272,1.22725,11400000.0
2008-09-11 21:59:00,1.22712,1.22725,1.22668,1.22704,27400000.0
2008-09-11 22:00:00,1.22692,1.22722,1.22687,1.22722,20800000.0
2008-09-11 22:01:00,1.22653,1.22752,1.22653,1.22738,17400000.0
2008-09-11 22:02:00,1.2266,1.2266,1.22576,1.22576,8200000.0
2008-09-11 22:03:00,1.22562,1.22587,1.22558,1.22562,14400000.0
2008-09-11 22:04:00,1.22548,1.22627,1.22548,1.22627,10400000.0
2008-09-11 22:05:00,1.22687,1.22732,1.22658,1.22687,20200000.0
2008-09-11 22:06:00,1.22725,1.22728,1.22702,1.22702,13000000.0
2008-09-11 22:07:00,1.22643,1.22675,1.22643,1.22655,15800000.0
2008-09-11 22:08:00,1.22647,1.22676,1.22594,1.22676,12200000.0
2008-09-11 22:09:00,1.22603,1.22616,1.2255,1.2255,10000000.0
2008-09-11 22:10:00,1.22578,1.2261,1.22578,1.2261,16400000.0
2008-09-11 22:11:00,1.22595,1.22615,1.22569,1.22569,15400000.0
2008-09-11 22:12:00,1.22609,1.22634,1.22591,1.22634,8800000.0
2008-09-11 22:13:00,1.22644,1.22726,1.22615,1.22726,17200000.0
2008-09-11 22:14:00,1.22754,1.22754,1.22709,1.22709,3200000.0
2008-09-11 22:15:00,1.2269,1.2271,1.22658,1.22687,24600000.0
2008-09-11 22:16:00,1.22676,1.22703,1.22626,1.22695,16400000.0
2008-09-11 22:17:00,1.22703,1.22719,1.22659,1.22659,18600000.0
2008-09-11 22:18:00,1.22714,1.22764,1.22702,1.22764,11400000.0
2008-09-11 22:19:00,1.22732,1.22739,1.22722,1.22722,12200000.0
2008-09-11 22:20:00,1.22734,1.22761,1.22721,1.22746,6200000.0
2008-09-11 22:21:00,1.22738,1.2277,1.22722,1.22763,9000000.0
2008-09-11 22:22:00,1.22766,1.22818,1.22761,1.22785,25200000.0
2008-09-11 22:23:00,1.22723,1.2278,1.22723,1.22765,20600000.0
2008-09-11 22:24:00,1.22755,1.22767,1.22748,1.22749,18400000.0
2008-09-11 22:25:00,1.22745,1.22782,1.22739,1.22752,18600000.0
2008-09-11 22:26:00,1.22804,1.2282,1.22781,1.22782,22000000.0
2008-09-11 22:27:00,1.22781,1.22783,1.22667,1.22738,16200000.0
2008-09-11 22:28:00,1.22789,1.22813,1.22752,1.22813,16200000.0
2008-09-11 22:29:00,1.22754,1.22833,1.22754,1.22816,16200000.0
2008-09-11 22:30:00,1.22821,1.22915,1.22821,1.22877,19600000.0
2008-09-11 22:31:00,1.22881,1.22982,1.22881,1.22976,13800000.0
2008-09-11 22:32:00,1.22944,1.23009,1.22937,1.22946,19200000.0
2008-09-11 22:33:00,1.22981,1.22989,1.22918,1.22989,20200000.0
2008-09-11 22:34:00,1.22996,1.23029,1.22972,1.22992,13400000.0
2008-09-11 22:35:00,1.22998,1.23015,1.22947,1.22947,17200000.0
2008-09-11 22:36:00,1.22906,1.22906,1.22856,1.22901,9400000.0
2008-09-11 22:37:00,1.22892,1.2294,1.22892,1.22932,12200000.0
2008-09-11 22:38:00,1.22954,1.22978,1.22954,1.22973,10400000.0
2008-09-11 22:39:00,1.23018,1.2302,1.22938,1.2302,21800000.0
2008-09-11 22:40:00,1.23009,1.23009,1.22938,1.22938,10400000.0
2008-09-11 22:41:00,1.22962,1.22971,1.22922,1.22954,6200000.0
2008-09-11 22:42:00,1.23002,1.23002,1.22938,1.22948,11800000.0
2008-09-11 22:43:00,1.22906,1.22906,1.22875,1.22875,9000000.0
2008-09-11 22:44:00,1.22839,1.22839,1.22726,1.22742,19800000.0
2008-09-11 22:45:00,1.22834,1.22848,1.22789,1.22789,20600000.0
2008-09-11 22:46:00,1.22798,1.22854,1.22798,1.22845,23800000.0
2008-09-11 22:47:00,1.229,1.2291,1.229,1.2291,21400000.0
2008-09-11 22:48:00,1.2283,1.22872,1.2283,1.22834,21400000.0
2008-09-11 22:49:00,1.22835,1.22907,1.22805,1.22907,12200000.0
2008-09-11 22:50:00,1.22943,1.22983,1.22929,1.22983,11600000.0
2008-09-11 22:51:00,1.2292,1.22961,1.22887,1.22948,21000000.0
2008-09-11 22:52:00,1.22896,1.22973,1.22896,1.22902,25400000.0
2008-09-11 22:53:00,1.22905,1.22974,1.22905,1.22963,27000000.0
2008-09-11 22:54:00,1.23041,1.23041,1.22999,1.23015,14000000.0
2008-09-11 22:55:00,1.23018,1.23046,1.23002,1.23022,12200000.0
2008-09-11 22:56:00,1.23051,1.23051,1.23006,1.23043,8400000.0
2008-09-11 22:57:00,1.23039,1.23039,1.22926,1.22926,14200000.0
2008-09-11 22:58:00,1.2292,1.22958,1.22915,1.22936,12800000.0
2008-09-11 22:59:00,1.22955,1.22991,1.22955,1.22956,13800000.0
2008-09-11 23:00:00,1.23016,1.23016,1.22966,1.2299,8400000.0
2008-09-11 23:01:00,1.22948,1.22948,1.22917,1.22919,19600000.0
2008-09-11 23:02:00,1.22901,1.22901,1.22823,1.22887,16200000.0
2008-09-11 23:03:00,1.22884,1.2298,1.22878,1.2298,11400000.0
2008-09-11 23:04:00,1.2299,1.23001,1.22914,1.22984,20800000.0
2008-09-11 23:05:00,1.22948,1.22999,1.22936,1.22999,15200000.0
2008-09-11 23:06:00,1.22972,1.22997,1.22962,1.22962,13800000.0
2008-09-11 23:07:00,1.22934,1.22937,1.22896,1.22931,6200000.0
2008-09-11 23:08:00,1.22955,1.22977,1.22928,1.2297,7800000.0
2008-09-11 23:09:00,1.22919,1.22956,1.22908,1.22908,16000000.0
2008-09-11 23:10:00,1.22941,1.22941,1.22875,1.22926,10800000.0
2008-09-11 23:11:00,1.22955,1.22982,1.22918,1.22978,12000000.0
2008-09-11 23:12:00,1.22922,1.2294,1.22882,1.22929,25000000.0
2008-09-11 23:13:00,1.22912,1.22947,1.22884,1.22884,15200000.0
2008-09-11 23:14:00,1.22932,1.22972,1.22932,1.22968,12600000.0
2008-09-11 23:15:00,1.22988,1.23049,1.22966,1.22977,12000000.0
2008-09-11 23:16:00,1.22989,1.23,1.22989,1.22999,8000000.0
2008-09-11 23:17:00,1.23002,1.23021,1.22973,1.22992,13800000.0
2008-09-11 23:18:00,1.22977,1.22998,1.22959,1.22971,16600000.0
2008-09-11 23:19:00,1.23012,1.23044,1.22975,1.22985,32700000.0
2008-09-11 23:20:00,1.22997,1.23044,1.22997,1.23044,15400000.0
2008-09-11 23:21:00,1.23052,1.23071,1.23006,1.23015,15000000.0
2008-09-11 23:22:00,1.23005,1.23031,1.22971,1.23005,25200000.0
2008-09-11 23:23:00,1.22974,1.22995,1.22959,1.22991,14800000.0
2008-09-11 23:24:00,1.23003,1.23009,1.22963,1.2297,20200000.0
2008-09-11 23:25:00,1.23004,1.2302,1.22985,1.22999,12600000.0
2008-09-11 23:26:00,1.23003,1.23019,1.22969,1.23002,7200000.0
2008-09-11 23:27:00,1.23076,1.23076,1.22991,1.2305,24200000.0
2008-09-11 23:28:00,1.23022,1.23022,1.22936,1.22978,10000000.0
2008-09-11 23:29:00,1.23,1.23,1.22958,1.22958,10600000.0
2008-09-11 23:30:00,1.22962,1.23015,1.22957,1.22988,19700000.0
2008-09-11 23:31:00,1.2297,1.2303,1.22955,1.2303,21200000.0
2008-09-11 23:32:00,1.22959,1.2301,1.22959,1.22997,24800000.0
2008-09-11 23:33:00,1.22956,1.2298,1.22905,1.22908,22800000.0
2008-09-11 23:34:00,1.22885,1.22947,1.22862,1.22934,9800000.0
2008-09-11 23:35:00,1.22922,1.22926,1.22861,1.22861,25800000.0
2008-09-11 23:36:00,1.22834,1.22921,1.22834,1.22876,23800000.0
2008-09-11 23:37:00,1.22876,1.22916,1.22876,1.22915,7400000.0
2008-09-11 23:38:00,1.22875,1.22889,1.22837,1.22889,7600000.0
2008-09-11 23:39:00,1.22875,1.22896,1.22875,1.22879,10000000.0
2008-09-11 23:40:00,1.22901,1.22901,1.22794,1.22805,19600000.0
2008-09-11 23:41:00,1.2282,1.22874,1.22806,1.22874,31400000.0
2008-09-11 23:42:00,1.22945,1.22945,1.22889,1.22889,14200000.0
2008-09-11 23:43:00,1.2286,1.2286,1.22787,1.22796,22600000.0
2008-09-11 23:44:00,1.22764,1.22832,1.22764,1.22832,11600000.0
2008-09-11 23:45:00,1.22839,1.22889,1.22839,1.22865,26000000.0
2008-09-11 23:46:00,1.22864,1.22925,1.2286,1.22876,10600000.0
2008-09-11 23:47:00,1.2283,1.22853,1.22812,1.22826,16000000.0
2008-09-11 23:48:00,1.22874,1.22919,1.22874,1.22889,20600000.0
2008-09-11 23:49:00,1.22935,1.22953,1.22885,1.22885,15000000.0
2008-09-11 23:50:00,1.2293,1.22964,1.22904,1.22923,9400000.0
2008-09-11 23:51:00,1.22929,1.22957,1.22893,1.22952,15800000.0
2008-09-11 23:52:00,1.22945,1.22946,1.22892,1.22946,21000000.0
2008-09-11 23:53:00,1.22873,1.22905,1.22873,1.22895,18200000.0
2008-09-11 23:54:00,1.22856,1.22887,1.22822,1.22856,13600000.0
2008-09-11 23:55:00,1.22847,1.22885,1.22801,1.22801,13600000.0
2008-09-11 23:56:00,1.22852,1.22853,1.2281,1.22842,10800000.0
2008-09-11 23:57:00,1.22826,1.22862,1.22796,1.22802,9000000.0
2008-09-11 23:58:00,1.229,1.2291,1.229,1.2291,11400000.0
2008-09-11 23:59:00,1.22836,1.22876,1.22822,1.22822,11400000.0
2008-09-12 00:00:00,1.22874,1.22931,1.22855,1.22861,12600000.0
2008-09-12 00:01:00,1.2282,1.22883,1.2282,1.22883,8800000.0
2008-09-12 00:02:00,1.22861,1.22865,1.2281,1.22851,22400000.0
2008-09-12 00:03:00,1.22816,1.22852,1.22802,1.22802,26600000.0
2008-09-12 00:04:00,1.22897,1.2295,1.22886,1.22899,24600000.0
2008-09-12 00:05:00,1.22894,1.22943,1.22869,1.22894,17800000.0
2008-09-12 00:06:00,1.22925,1.2293,1.22916,1.2293,10600000.0
2008-09-12 00:07:00,1.22926,1.22931,1.2289,1.22931,13800000.0
2008-09-12 00:08:00,1.22911,1.22911,1.22868,1.22877,13200000.0
2008-09-12 00:09:00,1.22911,1.22911,1.22839,1.22874,16000000.0
2008-09-12 00:10:00,1.2293,1.2295,1.2293,1.2293,18200000.0
2008-09-12 00:11:00,1.2291,1.22948,1.22893,1.22924,18200000.0
2008-09-12 00:12:00,1.22965,1.22965,1.22865,1.2292,11600000.0
2008-09-12 00:13:00,1.22952,1.22965,1.2292,1.22955,10600000.0
2008-09-12 00:14:00,1.2292,1.22957,1.22916,1.22917,22200000.0
2008-09-12 00:15:00,1.22888,1.22933,1.22841,1.22933,22900000.0
2008-09-12 00:16:00,1.22961,1.22961,1.22885,1.22909,15200000.0
2008-09-12 00:17:00,1.22935,1.23057,1.22935,1.23057,16600000.0
2008-09-12 00:18:00,1.23056,1.23065,1.23012,1.23033,22200000.0
2008-09-12 00:19:00,1.22994,1.23049,1.22972,1.23049,26800000.0
2008-09-12 00:20:00,1.23051,1.23105,1.23028,1.2309,28800000.0
2008-09-12 00:21:00,1.2307,1.23092,1.23027,1.23065,19600000.0
2008-09-12 00:22:00,1.23048,1.23048,1.23004,1.23022,10000000.0
2008-09-12 00:23:00,1.23031,1.23063,1.23008,1.23061,20000000.0
2008-09-12 00:24:00,1.23002,1.23064,1.22966,1.22966,23000000.0
2008-09-12 00:25:00,1.22957,1.23005,1.22945,1.22996,12000000.0
2008-09-12 00:26:00,1.2301,1.23053,1.2301,1.23045,10200000.0
2008-09-12 00:27:00,1.2309,1.231,1.2306,1.2308,13800000.0
2008-09-12 00:28:00,1.23057,1.23116,1.23055,1.23116,13800000.0
2008-09-12 00:29:00,1.22988,1.22996,1.22945,1.22945,33000000.0
2008-09-12 00:30:00,1.22989,1.23021,1.22975,1.22975,26800000.0
2008-09-12 00:31:00,1.2298,1.23015,1.22919,1.22919,27400000.0
2008-09-12 00:32:00,1.2294,1.23023,1.2294,1.22973,11000000.0
2008-09-12 00:33:00,1.23019,1.23019,1.22993,1.23011,18800000.0
2008-09-12 00:34:00,1.22981,1.22987,1.22953,1.22968,35800000.0
2008-09-12 00:35:00,1.22965,1.23012,1.22961,1.22961,18600000.0
2008-09-12 00:36:00,1.2286,1.22896,1.22818,1.22836,19400000.0
2008-09-12 00:37:00,1.22824,1.22909,1.22824,1.22876,8200000.0
2008-09-12 00:38:00,1.2282,1.22906,1.22792,1.22906,18400000.0
2008-09-12 00:39:00,1.22846,1.22846,1.22809,1.22822,18800000.0
2008-09-12 00:40:00,1.22858,1.22858,1.22742,1.22742,11600000.0
2008-09-12 00:41:00,1.22816,1.22821,1.22753,1.22818,23400000.0
2008-09-12 00:42:00,1.22812,1.22875,1.22803,1.22839,20200000.0
2008-09-12 00:43:00,1.22804,1.22825,1.22774,1.22788,22600000.0
2008-09-12 00:44:00,1.22802,1.2288,1.22802,1.22877,9600000.0
2008-09-12 00:45:00,1.23052,1.23144,1.23019,1.23029,21400000.0
2008-09-12 00:46:00,1.23084,1.23098,1.23024,1.23035,23800000.0
2008-09-12 00:47:00,1.23122,1.23124,1.23069,1.23069,20200000.0
2008-09-12 00:48:00,1.23025,1.2308,1.23025,1.2308,12200000.0
2008-09-12 00:49:00,1.23078,1.23094,1.23004,1.23023,23000000.0
2008-09-12 00:50:00,1.2302,1.23061,1.23018,1.23061,25200000.0
2008-09-12 00:51:00,1.22961,1.23083,1.22961,1.23083,11200000.0
2008-09-12 00:52:00,1.23134,1.23134,1.23056,1.23098,16600000.0
2008-09-12 00:53:00,1.23066,1.23098,1.2306,1.23093,11000000.0
2008-09-12 00:54:00,1.23037,1.23052,1.22949,1.23036,13200000.0
2008-09-12 00:55:00,1.23048,1.23049,1.23031,1.23039,9400000.0
2008-09-12 00:56:00,1.23025,1.23041,1.22987,1.23,20800000.0
2008-09-12 00:57:00,1.23008,1.23043,1.22977,1.23043,10400000.0
2008-09-12 00:58:00,1.2302,1.2302,1.22964,1.2298,18800000.0
2008-09-12 00:59:00,1.22882,1.22958,1.22882,1.22932,9400000.0
2008-09-12 01:00:00,1.22861,1.22917,1.2286,1.22916,23800000.0
2008-09-12 01:01:00,1.22915,1.2292,1.22857,1.22888,12400000.0
2008-09-12 01:02:00,1.22911,1.2294,1.22858,1.22865,19400000.0
2008-09-12 01:03:00,1.22876,1.22925,1.22867,1.22915,19000000.0
2008-09-12 01:04:00,1.22937,1.22937,1.22865,1.22885,19800000.0
2008-09-12 01:05:00,1.22892,1.22961,1.22892,1.22922,10000000.0
2008-09-12 01:06:00,1.22955,1.22955,1.22909,1.22918,13200000.0
2008-09-12 01:07:00,1.22883,1.22962,1.22883,1.22962,16200000.0
2008-09-12 01:08:00,1.22948,1.22975,1.22948,1.22975,12200000.0
2008-09-12 01:09:00,1.2298,1.2298,1.22919,1.22919,10800000.0
2008-09-12 01:10:00,1.22955,1.2302,1.22935,1.22973,10400000.0
2008-09-12 01:11:00,1.2301,1.2301,1.22925,1.22942,19400000.0
2008-09-12 01:12:00,1.22898,1.22922,1.2287,1.2287,17900000.0
2008-09-12 01:13:00,1.22878,1.22912,1.22851,1.22851,11000000.0
2008-09-12 01:14:00,1.22898,1.22924,1.22898,1.22899,16800000.0
2008-09-12 01:15:00,1.22919,1.22921,1.22875,1.22906,36200000.0
2008-09-12 01:16:00,1.22889,1.22892,1.22889,1.22892,3400000.0
2008-09-12 01:17:00,1.2295,1.2297,1.2295,1.2297,16600000.0
2008-09-12 01:18:00,1.2295,1.2298,1.2295,1.2298,16600000.0
2008-09-12 01:19:00,1.22899,1.22901,1.22856,1.22856,16600000.0
2008-09-12 01:20:00,1.2295,1.2295,1.2295,1.2295,11600000.0
2008-09-12 01:21:00,1.2296,1.2297,1.2293,1.2294,11600000.0
2008-09-12 01:22:00,1.22887,1.22922,1.22872,1.22913,11600000.0
2008-09-12 01:23:00,1.22926,1.22938,1.22886,1.22886,22400000.0
2008-09-12 01:24:00,1.22899,1.22939,1.2289,1.2289,12400000.0
2008-09-12 01:25:00,1.22861,1.22905,1.22861,1.22901,16000000.0
2008-09-12 01:26:00,1.22878,1.22882,1.22851,1.22882,13400000.0
2008-09-12 01:27:00,1.22889,1.22937,1.2288,1.22926,18600000.0
2008-09-12 01:28:00,1.22924,1.22947,1.22892,1.22947,19200000.0
2008-09-12 01:29:00,1.22916,1.22918,1.22856,1.22867,21600000.0
2008-09-12 01:30:00,1.2297,1.2299,1.2297,1.2298,18200000.0
2008-09-12 01:31:00,1.22893,1.2297,1.22893,1.22952,18200000.0
2008-09-12 01:32:00,1.2301,1.2301,1.23,1.23,14000000.0
2008-09-12 01:33:00,1.22952,1.23,1.22941,1.22996,14000000.0
2008-09-12 01:34:00,1.22988,1.22988,1.2293,1.22965,15800000.0
2008-09-12 01:35:00,1.22936,1.22937,1.22898,1.22904,14800000.0
2008-09-12 01:36:00,1.22982,1.22986,1.2296,1.2296,21800000.0
2008-09-12 01:37:00,1.2297,1.23038,1.22947,1.22958,17900000.0
2008-09-12 01:38:00,1.2297,1.22991,1.22942,1.22942,10600000.0
2008-09-12 01:39:00,1.22959,1.22985,1.22934,1.22972,12000000.0
2008-09-12 01:40:00,1.22944,1.2298,1.22944,1.2298,12000000.0
2008-09-12 01:41:00,1.22962,1.23005,1.22935,1.2295,18600000.0
2008-09-12 01:42:00,1.22909,1.22966,1.22901,1.22966,23800000.0
2008-09-12 01:43:00,1.23016,1.23032,1.22999,1.23009,25800000.0
2008-09-12 01:44:00,1.23028,1.23028,1.22938,1.22938,19400000.0
2008-09-12 01:45:00,1.22987,1.23043,1.22944,1.22944,9600000.0
2008-09-12 01:46:00,1.22975,1.23021,1.22963,1.22984,36800000.0
2008-09-12 01:47:00,1.23026,1.23037,1.22964,1.22964,25400000.0
2008-09-12 01:48:00,1.22984,1.23025,1.22967,1.22967,13000000.0
2008-09-12 01:49:00,1.22974,1.22978,1.22931,1.22978,12800000.0
2008-09-12 01:50:00,1.22936,1.22967,1.22932,1.22967,7600000.0
2008-09-12 01:51:00,1.22949,1.22969,1.22901,1.22944,9400000.0
2008-09-12 01:52:00,1.22923,1.22944,1.22913,1.22944,18800000.0
2008-09-12 01:53:00,1.23001,1.23021,1.2296,1.22972,13600000.0
2008-09-12 01:54:00,1.22926,1.22947,1.22891,1.2291,13000000.0
2008-09-12 01:55:00,1.22878,1.22907,1.22832,1.22907,8400000.0
2008-09-12 01:56:00,1.2287,1.2287,1.22806,1.22806,32000000.0
2008-09-12 01:57:00,1.22884,1.22925,1.22872,1.22895,13000000.0
2008-09-12 01:58:00,1.22883,1.22931,1.22849,1.22888,13200000.0
2008-09-12 01:59:00,1.22922,1.22948,1.22876,1.22914,21600000.0
2008-09-12 02:00:00,1.22907,1.22907,1.22857,1.22898,20600000.0
2008-09-12 02:01:00,1.22886,1.22942,1.22886,1.229,58200000.0
2008-09-12 02:02:00,1.22878,1.22928,1.22863,1.22866,15000000.0
2008-09-12 02:03:00,1.22846,1.22918,1.22838,1.22896,30600000.0
2008-09-12 02:04:00,1.2286,1.2286,1.22815,1.22836,11600000.0
2008-09-12 02:05:00,1.22805,1.22835,1.22788,1.22827,15200000.0
2008-09-12 02:06:00,1.22784,1.22814,1.2278,1.22814,26700000.0
2008-09-12 02:07:00,1.2282,1.2282,1.22774,1.2279,15800000.0
2008-09-12 02:08:00,1.22866,1.22903,1.22849,1.22864,17200000.0
2008-09-12 02:09:00,1.228,1.22821,1.22751,1.22797,11400000.0
2008-09-12 02:10:00,1.22826,1.22853,1.22826,1.22853,23000000.0
2008-09-12 02:11:00,1.22845,1.22854,1.22803,1.22803,31500000.0
2008-09-12 02:12:00,1.22779,1.22781,1.22751,1.22781,32600000.0
2008-09-12 02:13:00,1.22815,1.22815,1.22739,1.22739,4200000.0
2008-09-12 02:14:00,1.22725,1.22775,1.22725,1.22746,11600000.0
2008-09-12 02:15:00,1.22738,1.22751,1.22688,1.22689,18000000.0
2008-09-12 02:16:00,1.22681,1.22723,1.22662,1.22668,36400000.0
2008-09-12 02:17:00,1.22646,1.22688,1.22615,1.22638,89400000.0
2008-09-12 02:18:00,1.22662,1.22705,1.22662,1.22675,48000000.0
2008-09-12 02:19:00,1.22727,1.22743,1.2268,1.22743,17600000.0
2008-09-12 02:20:00,1.22795,1.22795,1.22762,1.22788,11800000.0
2008-09-12 02:21:00,1.22763,1.22776,1.22742,1.22773,10000000.0
2008-09-12 02:22:00,1.22763,1.22763,1.22701,1.22701,12600000.0
2008-09-12 02:23:00,1.22779,1.22779,1.22758,1.22758,2000000.0
2008-09-12 02:24:00,1.22788,1.22788,1.22732,1.22764,45200000.0
2008-09-12 02:25:00,1.22776,1.22776,1.22723,1.22739,19400000.0
2008-09-12 02:26:00,1.2274,1.22917,1.2274,1.22917,43200000.0
2008-09-12 02:27:00,1.2283,1.22871,1.22739,1.22765,77800000.0
2008-09-12 02:28:00,1.22749,1.22759,1.22727,1.22728,14000000.0
2008-09-12 02:29:00,1.22759,1.2277,1.22746,1.22746,8800000.0
2008-09-12 02:30:00,1.22822,1.22825,1.22778,1.22789,12800000.0
2008-09-12 02:31:00,1.22779,1.22856,1.22773,1.22856,40600000.0
2008-09-12 02:32:00,1.2283,1.22866,1.22786,1.22817,60800000.0
2008-09-12 02:33:00,1.22782,1.22844,1.22766,1.22767,54800000.0
2008-09-12 02:34:00,1.22802,1.22855,1.22762,1.22836,20400000.0
2008-09-12 02:35:00,1.22819,1.22819,1.2274,1.22742,8600000.0
2008-09-12 02:36:00,1.22718,1.22751,1.22718,1.22731,22400000.0
2008-09-12 02:37:00,1.22691,1.22743,1.22677,1.22743,32200000.0
2008-09-12 02:38:00,1.22693,1.22693,1.22675,1.22676,7000000.0
2008-09-12 02:39:00,1.22678,1.22754,1.2267,1.22754,13600000.0
2008-09-12 02:40:00,1.22757,1.22757,1.22704,1.22727,19200000.0
2008-09-12 02:41:00,1.22694,1.22756,1.22686,1.22756,9800000.0
2008-09-12 02:42:00,1.22722,1.22762,1.22715,1.22762,7400000.0
2008-09-12 02:43:00,1.22726,1.22726,1.22694,1.22699,19200000.0
2008-09-12 02:44:00,1.22749,1.22781,1.22744,1.22763,9400000.0
2008-09-12 02:45:00,1.22728,1.22802,1.22708,1.22733,103700000.0
2008-09-12 02:46:00,1.22694,1.22736,1.22686,1.22686,18600000.0
2008-09-12 02:47:00,1.22703,1.22756,1.22686,1.22723,66600000.0
2008-09-12 02:48:00,1.22733,1.22733,1.22618,1.22618,11000000.0
2008-09-12 02:49:00,1.22668,1.22689,1.22652,1.22686,11000000.0
2008-09-12 02:50:00,1.22667,1.22682,1.22656,1.22669,10600000.0
2008-09-12 02:51:00,1.22657,1.22704,1.22644,1.22644,11800000.0
2008-09-12 02:52:00,1.22672,1.22674,1.22632,1.22634,33800000.0
2008-09-12 02:53:00,1.22626,1.22685,1.22626,1.22685,22000000.0
2008-09-12 02:54:00,1.22675,1.22686,1.22641,1.22686,68600000.0
2008-09-12 02:55:00,1.22696,1.2271,1.22649,1.22649,13800000.0
2008-09-12 02:56:00,1.2277,1.2277,1.22696,1.22708,17600000.0
2008-09-12 02:57:00,1.22699,1.22724,1.22683,1.22712,55400000.0
2008-09-12 02:59:00,1.227,1.22743,1.22691,1.22743,15800000.0
2008-09-12 03:00:00,1.22687,1.22749,1.22686,1.22714,42000000.0
2008-09-12 03:01:00,1.22743,1.228,1.2271,1.228,12000000.0
2008-09-12 03:02:00,1.22734,1.22762,1.22717,1.22729,72000000.0
2008-09-12 03:03:00,1.22753,1.22791,1.22752,1.22752,25200000.0
2008-09-12 03:04:00,1.22733,1.22733,1.2266,1.2266,10600000.0
2008-09-12 03:05:00,1.2275,1.2276,1.2273,1.2275,9200000.0
2008-09-12 03:06:00,1.22748,1.22748,1.22674,1.22691,9200000.0
2008-09-12 03:07:00,1.22727,1.22727,1.22694,1.2272,16800000.0
2008-09-12 03:08:00,1.22691,1.22762,1.22648,1.22762,16000000.0
2008-09-12 03:09:00,1.22709,1.22745,1.2269,1.22745,22400000.0
2008-09-12 03:10:00,1.22715,1.2276,1.22715,1.22742,7000000.0
2008-09-12 03:11:00,1.22722,1.22722,1.22695,1.22705,30000000.0
2008-09-12 03:12:00,1.22711,1.22727,1.22688,1.22702,24200000.0
2008-09-12 03:13:00,1.22698,1.22744,1.22698,1.2273,18200000.0
2008-09-12 03:14:00,1.22699,1.22706,1.22669,1.22682,20200000.0
2008-09-12 03:15:00,1.22697,1.22718,1.2269,1.22691,11600000.0
2008-09-12 03:16:00,1.22697,1.22737,1.22697,1.22706,13400000.0
2008-09-12 03:17:00,1.22707,1.22769,1.22707,1.2272,7400000.0
2008-09-12 03:18:00,1.22729,1.22752,1.22719,1.22745,18200000.0
2008-09-12 03:19:00,1.22741,1.22741,1.22708,1.22737,24800000.0
2008-09-12 03:20:00,1.22751,1.22759,1.22712,1.22759,13800000.0
2008-09-12 03:21:00,1.22797,1.22797,1.22723,1.22791,12800000.0
2008-09-12 03:22:00,1.22791,1.22811,1.22774,1.22775,7600000.0
2008-09-12 03:23:00,1.22756,1.22811,1.22745,1.2275,24800000.0
2008-09-12 03:24:00,1.228,1.228,1.22773,1.22773,2000000.0
2008-09-12 03:26:00,1.2284,1.2284,1.2284,1.2284,11800000.0
2008-09-12 03:27:00,1.22772,1.22823,1.22772,1.22823,11800000.0
2008-09-12 03:28:00,1.22766,1.22785,1.22766,1.22784,19200000.0
2008-09-12 03:29:00,1.22776,1.22809,1.22758,1.22778,27600000.0
2008-09-12 03:30:00,1.22781,1.22799,1.2277,1.22777,10800000.0
2008-09-12 03:31:00,1.22783,1.22812,1.22782,1.22786,16000000.0
2008-09-12 03:32:00,1.22755,1.22815,1.22755,1.22765,25600000.0
2008-09-12 03:33:00,1.2279,1.22817,1.2279,1.22803,22600000.0
2008-09-12 03:34:00,1.22829,1.22876,1.22816,1.22816,11200000.0
2008-09-12 03:35:00,1.22832,1.22846,1.22791,1.22831,8000000.0
2008-09-12 03:36:00,1.22798,1.22839,1.2276,1.2276,8400000.0
2008-09-12 03:37:00,1.2283,1.2283,1.2283,1.2283,44400000.0
2008-09-12 03:38:00,1.22765,1.22803,1.22765,1.22778,44400000.0
2008-09-12 03:39:00,1.2276,1.22781,1.22712,1.22713,14600000.0
2008-09-12 03:40:00,1.2283,1.2284,1.2281,1.2282,8800000.0
2008-09-12 03:41:00,1.2283,1.2283,1.2282,1.2282,8800000.0
2008-09-12 03:42:00,1.2271,1.22778,1.2271,1.22778,8800000.0
2008-09-12 03:43:00,1.22801,1.22815,1.22756,1.22759,20400000.0
2008-09-12 03:44:00,1.22726,1.2277,1.22714,1.2277,10200000.0
2008-09-12 03:45:00,1.22791,1.22791,1.22716,1.22734,18600000.0
2008-09-12 03:46:00,1.22732,1.22733,1.22712,1.22713,23200000.0
2008-09-12 03:47:00,1.22707,1.22734,1.22707,1.22734,14800000.0
2008-09-12 03:48:00,1.22767,1.22798,1.22758,1.22765,13000000.0
2008-09-12 03:49:00,1.22768,1.22768,1.22716,1.22716,7600000.0
2008-09-12 03:50:00,1.227,1.22737,1.227,1.22733,15600000.0
2008-09-12 03:51:00,1.22793,1.22793,1.22739,1.22743,35000000.0
2008-09-12 03:52:00,1.22759,1.22759,1.22681,1.22681,15200000.0
2008-09-12 03:53:00,1.22685,1.22694,1.2267,1.2267,9400000.0
2008-09-12 03:54:00,1.22722,1.22742,1.22638,1.22638,13200000.0
2008-09-12 03:55:00,1.22693,1.22729,1.2269,1.22728,5200000.0
2008-09-12 03:57:00,1.2274,1.2275,1.2272,1.2272,19800000.0
2008-09-12 03:58:00,1.22742,1.22742,1.22617,1.22638,19800000.0
2008-09-12 03:59:00,1.2271,1.2275,1.2271,1.2273,21800000.0
2008-09-12 04:00:00,1.22702,1.22719,1.22682,1.22682,21800000.0
2008-09-12 04:01:00,1.2272,1.2272,1.227,1.2271,11600000.0
2008-09-12 04:02:00,1.22719,1.22751,1.22695,1.22695,11600000.0
2008-09-12 04:03:00,1.2267,1.22746,1.22667,1.22746,19600000.0
2008-09-12 04:04:00,1.22745,1.22794,1.22739,1.22788,14400000.0
2008-09-12 04:05:00,1.22748,1.22748,1.22707,1.22714,7800000.0
2008-09-12 04:06:00,1.22729,1.22729,1.22651,1.22675,65000000.0
2008-09-12 04:07:00,1.22716,1.22757,1.22679,1.2271,8400000.0
2008-09-12 04:08:00,1.2271,1.22725,1.22675,1.22725,58400000.0
2008-09-12 04:09:00,1.227,1.22785,1.227,1.22785,8600000.0
2008-09-12 04:10:00,1.22792,1.22794,1.22751,1.22789,11800000.0
2008-09-12 04:11:00,1.2278,1.228,1.2273,1.2276,30200000.0
2008-09-12 04:12:00,1.22744,1.22766,1.22735,1.22766,30200000.0
2008-09-12 04:13:00,1.22749,1.2278,1.22743,1.22776,32600000.0
2008-09-12 04:14:00,1.22793,1.22795,1.22759,1.22781,61200000.0
2008-09-12 04:15:00,1.22773,1.22781,1.22773,1.22781,4800000.0
2008-09-12 04:16:00,1.228,1.2284,1.228,1.2284,8400000.0
2008-09-12 04:17:00,1.22827,1.22841,1.2279,1.22841,8400000.0
2008-09-12 04:18:00,1.22772,1.22816,1.22761,1.22761,13200000.0
2008-09-12 04:19:00,1.22731,1.22844,1.22731,1.22844,12200000.0
2008-09-12 04:20:00,1.22802,1.22808,1.22766,1.22767,10600000.0
2008-09-12 04:21:00,1.22764,1.22806,1.22764,1.228,9800000.0
2008-09-12 04:22:00,1.228,1.22803,1.22724,1.22763,15600000.0
2008-09-12 04:23:00,1.22815,1.22866,1.2279,1.22818,13600000.0
2008-09-12 04:24:00,1.22847,1.22874,1.22838,1.22838,8200000.0
2008-09-12 04:25:00,1.22858,1.22858,1.22818,1.22857,21800000.0
2008-09-12 04:26:00,1.2287,1.22879,1.22839,1.22839,8400000.0
2008-09-12 04:27:00,1.2287,1.2287,1.2285,1.2287,17800000.0
2008-09-12 04:28:00,1.22829,1.22851,1.22815,1.22815,17800000.0
2008-09-12 04:29:00,1.22822,1.22826,1.22822,1.22826,3400000.0
2008-09-12 04:30:00,1.22851,1.22851,1.22774,1.22787,13200000.0
2008-09-12 04:31:00,1.22796,1.22835,1.22796,1.22813,13600000.0
2008-09-12 04:32:00,1.22805,1.22832,1.22776,1.228,14000000.0
2008-09-12 04:33:00,1.22796,1.22826,1.22783,1.22788,6000000.0
2008-09-12 04:34:00,1.22787,1.22787,1.2275,1.22777,5800000.0
2008-09-12 04:35:00,1.22774,1.22774,1.22746,1.22763,16800000.0
2008-09-12 04:36:00,1.22741,1.22792,1.22717,1.22745,79400000.0
2008-09-12 04:38:00,1.22729,1.22751,1.22729,1.22751,23800000.0
2008-09-12 04:39:00,1.22777,1.22826,1.22777,1.22785,10200000.0
2008-09-12 04:40:00,1.22795,1.22816,1.22756,1.22784,14400000.0
2008-09-12 04:41:00,1.22799,1.22812,1.22786,1.22795,28800000.0
2008-09-12 04:42:00,1.22779,1.22816,1.22779,1.22808,8600000.0
2008-09-12 04:43:00,1.22778,1.22783,1.22763,1.22783,16000000.0
2008-09-12 04:44:00,1.22768,1.2279,1.22729,1.2276,10400000.0
2008-09-12 04:45:00,1.22725,1.22725,1.22687,1.22723,4000000.0
2008-09-12 04:46:00,1.2272,1.22792,1.22709,1.22736,12800000.0
2008-09-12 04:47:00,1.22723,1.22754,1.22723,1.22738,11400000.0
2008-09-12 04:48:00,1.22747,1.22769,1.22724,1.22724,22600000.0
2008-09-12 04:49:00,1.22747,1.22786,1.22743,1.22743,22400000.0
2008-09-12 04:50:00,1.22745,1.2276,1.2274,1.2276,25800000.0
2008-09-12 04:51:00,1.22788,1.22829,1.22785,1.228,13400000.0
2008-09-12 04:52:00,1.22879,1.22882,1.22835,1.22835,12600000.0
2008-09-12 04:53:00,1.2283,1.22865,1.22817,1.22819,13600000.0
2008-09-12 04:54:00,1.22827,1.22827,1.22783,1.22801,18600000.0
2008-09-12 04:55:00,1.22714,1.22824,1.22714,1.22803,17600000.0
2008-09-12 04:56:00,1.22809,1.2281,1.22759,1.22766,12600000.0
2008-09-12 04:57:00,1.2287,1.2287,1.2286,1.2286,3400000.0
2008-09-12 04:58:00,1.22784,1.22784,1.22784,1.22784,3400000.0
2008-09-12 04:59:00,1.22806,1.22807,1.22793,1.22793,71600000.0
2008-09-12 05:00:00,1.22812,1.22819,1.22802,1.22805,89700000.0
2008-09-12 05:02:00,1.22797,1.22817,1.22797,1.22797,50000000.0
2008-09-12 05:03:00,1.22819,1.22834,1.22791,1.22809,18400000.0
2008-09-12 05:04:00,1.22801,1.22861,1.22801,1.22813,9000000.0
2008-09-12 05:05:00,1.2285,1.2287,1.2285,1.2287,17800000.0
2008-09-12 05:06:00,1.22806,1.22831,1.22782,1.2282,17800000.0
2008-09-12 05:07:00,1.2284,1.22859,1.22832,1.22836,16000000.0
2008-09-12 05:08:00,1.22842,1.22871,1.22838,1.22845,24800000.0
2008-09-12 05:09:00,1.22841,1.22876,1.2282,1.2282,14600000.0
2008-09-12 05:10:00,1.22815,1.22857,1.22807,1.22852,19000000.0
2008-09-12 05:11:00,1.22858,1.22897,1.22818,1.22818,70600000.0
2008-09-12 05:12:00,1.22803,1.2282,1.22756,1.228,19000000.0
2008-09-12 05:13:00,1.22826,1.22826,1.2281,1.22813,19200000.0
2008-09-12 05:14:00,1.22799,1.22799,1.22772,1.22781,33800000.0
2008-09-12 05:15:00,1.22773,1.22824,1.22773,1.22824,13600000.0
2008-09-12 05:16:00,1.22799,1.22849,1.2279,1.22849,45600000.0
2008-09-12 05:17:00,1.22861,1.22874,1.2282,1.22861,9800000.0
2008-09-12 05:18:00,1.22886,1.22929,1.22886,1.22896,46000000.0
2008-09-12 05:19:00,1.22893,1.22904,1.22871,1.22875,105000000.0
2008-09-12 05:20:00,1.22846,1.22848,1.22838,1.22848,48800000.0
2008-09-12 05:21:00,1.22853,1.22853,1.22804,1.22831,5000000.0
2008-09-12 05:23:00,1.2287,1.2287,1.2286,1.2286,8600000.0
2008-09-12 05:24:00,1.22789,1.2283,1.22765,1.2283,8600000.0
2008-09-12 05:25:00,1.22764,1.22777,1.22756,1.22777,8800000.0
2008-09-12 05:26:00,1.22746,1.22779,1.22746,1.22762,84200000.0
2008-09-12 05:27:00,1.22756,1.22762,1.22746,1.22746,113200000.0
2008-09-12 05:28:00,1.22731,1.22745,1.22699,1.22706,97200000.0
2008-09-12 05:29:00,1.22698,1.2272,1.2265,1.2265,29200000.0
2008-09-12 05:30:00,1.22733,1.22733,1.22658,1.22691,22800000.0
2008-09-12 05:31:00,1.22672,1.22754,1.22667,1.22671,102200000.0
2008-09-12 05:32:00,1.227,1.2273,1.227,1.2273,52700000.0
2008-09-12 05:33:00,1.22692,1.22728,1.22692,1.22716,52700000.0
2008-09-12 05:34:00,1.22723,1.22723,1.22664,1.22702,43000000.0
2008-09-12 05:35:00,1.2266,1.22716,1.2266,1.22691,30800000.0
2008-09-12 05:36:00,1.22714,1.22743,1.22714,1.22723,21200000.0
2008-09-12 05:37:00,1.2274,1.2274,1.2273,1.2273,8200000.0
2008-09-12 05:38:00,1.22722,1.22722,1.22707,1.22707,8200000.0
2008-09-12 05:39:00,1.22743,1.22758,1.22719,1.2275,22400000.0
2008-09-12 05:40:00,1.22744,1.22744,1.22707,1.22708,15000000.0
2008-09-12 05:41:00,1.22691,1.2273,1.22679,1.22679,34000000.0
2008-09-12 05:42:00,1.22636,1.22647,1.22603,1.22647,6800000.0
2008-09-12 05:43:00,1.22678,1.22685,1.22641,1.22654,22400000.0
2008-09-12 05:44:00,1.22692,1.22762,1.22671,1.22699,55400000.0
2008-09-12 05:45:00,1.22678,1.22708,1.2264,1.22686,15200000.0
2008-09-12 05:46:00,1.22696,1.22696,1.22636,1.22639,12200000.0
2008-09-12 05:47:00,1.22642,1.22717,1.22642,1.22693,64200000.0
2008-09-12 05:48:00,1.22724,1.22762,1.22694,1.22762,75400000.0
2008-09-12 05:49:00,1.22756,1.22757,1.22736,1.22742,13200000.0
2008-09-12 05:50:00,1.22734,1.22788,1.2272,1.22726,91800000.0
2008-09-12 05:51:00,1.2274,1.22745,1.22695,1.2273,110800000.0
2008-09-12 05:52:00,1.22704,1.22717,1.22664,1.22664,13800000.0
2008-09-12 05:53:00,1.22676,1.22695,1.22669,1.22669,18200000.0
2008-09-12 05:54:00,1.22685,1.22709,1.22685,1.22694,50800000.0
2008-09-12 05:55:00,1.2271,1.2271,1.2271,1.2271,14200000.0
2008-09-12 05:56:00,1.2269,1.227,1.22668,1.22693,14200000.0
2008-09-12 05:57:00,1.22683,1.22697,1.22678,1.22693,40400000.0
2008-09-12 05:58:00,1.22707,1.22711,1.22665,1.22711,14000000.0
2008-09-12 05:59:00,1.2274,1.2275,1.2274,1.2275,7200000.0
2008-09-12 06:00:00,1.2274,1.2275,1.2274,1.2275,7200000.0
2008-09-12 06:01:00,1.22686,1.22691,1.22665,1.22665,7200000.0
2008-09-12 06:02:00,1.22655,1.22664,1.2264,1.22643,27000000.0
2008-09-12 06:03:00,1.22657,1.22657,1.22613,1.22629,18200000.0
2008-09-12 06:04:00,1.22619,1.22647,1.22619,1.22638,12200000.0
2008-09-12 06:05:00,1.22681,1.22716,1.22664,1.22664,10800000.0
2008-09-12 06:06:00,1.22699,1.22733,1.22669,1.2271,6800000.0
2008-09-12 06:07:00,1.2275,1.2275,1.227,1.2273,99000000.0
2008-09-12 06:08:00,1.22667,1.22702,1.22663,1.22664,99000000.0
2008-09-12 06:09:00,1.2266,1.22712,1.22656,1.22686,148400000.0
2008-09-12 06:11:00,1.22688,1.22746,1.22672,1.22678,73600000.0
2008-09-12 06:12:00,1.2269,1.22761,1.2269,1.22707,11600000.0
2008-09-12 06:13:00,1.2274,1.2274,1.2273,1.2274,23000000.0
2008-09-12 06:14:00,1.22662,1.22673,1.22662,1.22673,23000000.0
2008-09-12 06:15:00,1.22686,1.22692,1.22639,1.22673,18000000.0
2008-09-12 06:16:00,1.22711,1.22724,1.22686,1.22711,23400000.0
2008-09-12 06:17:00,1.2275,1.2275,1.2271,1.2271,3600000.0
2008-09-12 06:18:00,1.22676,1.22676,1.22667,1.22667,3600000.0
2008-09-12 06:19:00,1.22659,1.22698,1.22641,1.22685,18800000.0
2008-09-12 06:20:00,1.22723,1.22741,1.22681,1.22681,19000000.0
2008-09-12 06:21:00,1.2275,1.2276,1.2274,1.2274,5800000.0
2008-09-12 06:22:00,1.2273,1.22771,1.2273,1.22771,5800000.0
2008-09-12 06:23:00,1.22746,1.22836,1.22742,1.22776,125200000.0
2008-09-12 06:24:00,1.22762,1.22762,1.22727,1.22733,58200000.0
2008-09-12 06:25:00,1.22758,1.22759,1.22721,1.22744,94400000.0
2008-09-12 06:26:00,1.22703,1.22727,1.22676,1.22703,22400000.0
2008-09-12 06:27:00,1.22662,1.22693,1.22661,1.22677,12600000.0
2008-09-12 06:28:00,1.2273,1.2274,1.2271,1.2271,25400000.0
2008-09-12 06:29:00,1.22709,1.22746,1.22689,1.22689,25400000.0
2008-09-12 06:30:00,1.2276,1.2276,1.2274,1.2274,13200000.0
2008-09-12 06:31:00,1.2276,1.2276,1.2274,1.2275,13200000.0
2008-09-12 06:32:00,1.22714,1.22736,1.22684,1.22684,13200000.0
2008-09-12 06:33:00,1.2279,1.2279,1.2278,1.2278,55600000.0
2008-09-12 06:34:00,1.22727,1.22733,1.22707,1.22718,55600000.0
2008-09-12 06:35:00,1.22723,1.22771,1.22722,1.22725,16000000.0
2008-09-12 06:36:00,1.22731,1.22769,1.22689,1.22723,10400000.0
2008-09-12 06:37:00,1.2277,1.2278,1.2276,1.2276,9800000.0
2008-09-12 06:38:00,1.22701,1.22728,1.22694,1.22728,9800000.0
2008-09-12 06:39:00,1.22724,1.22736,1.22722,1.22724,31400000.0
2008-09-12 06:40:00,1.22714,1.22751,1.22707,1.22751,17000000.0
2008-09-12 06:41:00,1.22716,1.22745,1.22709,1.22718,15600000.0
2008-09-12 06:42:00,1.22734,1.2275,1.22731,1.22738,8200000.0
2008-09-12 06:43:00,1.2279,1.2279,1.2277,1.2277,37800000.0
2008-09-12 06:44:00,1.22705,1.22719,1.22689,1.22698,37800000.0
2008-09-12 06:45:00,1.22691,1.22707,1.22683,1.22704,40000000.0
2008-09-12 06:46:00,1.22727,1.22727,1.22644,1.22644,12600000.0
2008-09-12 06:47:00,1.22723,1.22728,1.22706,1.22717,21600000.0
2008-09-12 06:48:00,1.22731,1.22737,1.22695,1.22717,12800000.0
2008-09-12 06:49:00,1.22735,1.22765,1.2273,1.22756,36800000.0
2008-09-12 06:50:00,1.2278,1.2279,1.22755,1.22755,8400000.0
2008-09-12 06:51:00,1.22759,1.22774,1.22759,1.2277,51000000.0
2008-09-12 06:52:00,1.2283,1.2284,1.228,1.2283,18000000.0
2008-09-12 06:53:00,1.22745,1.22767,1.22721,1.22725,18000000.0
2008-09-12 06:54:00,1.22751,1.22763,1.22736,1.22736,17200000.0
2008-09-12 06:55:00,1.22701,1.22718,1.22689,1.22696,11400000.0
2008-09-12 06:56:00,1.22719,1.22719,1.22652,1.22701,15600000.0
2008-09-12 06:57:00,1.22654,1.22696,1.22645,1.22677,185200000.0
2008-09-12 06:58:00,1.22679,1.22715,1.22674,1.22674,19400000.0
2008-09-12 06:59:00,1.227,1.2273,1.227,1.2273,53800000.0
2008-09-12 07:00:00,1.22691,1.22694,1.22655,1.22675,53800000.0
2008-09-12 07:01:00,1.2269,1.22709,1.22682,1.22706,35800000.0
2008-09-12 07:02:00,1.22705,1.22715,1.22688,1.22715,23600000.0
2008-09-12 07:03:00,1.22695,1.22703,1.22681,1.22703,22000000.0
2008-09-12 07:04:00,1.2276,1.2277,1.2274,1.2276,17200000.0
2008-09-12 07:05:00,1.2273,1.2273,1.2268,1.22721,17200000.0
2008-09-12 07:06:00,1.22726,1.22726,1.22668,1.22668,25600000.0
2008-09-12 07:07:00,1.22681,1.22726,1.22652,1.227,20200000.0
2008-09-12 07:08:00,1.22693,1.22731,1.22693,1.22731,24400000.0
2008-09-12 07:09:00,1.22747,1.22769,1.22731,1.22736,11600000.0
2008-09-12 07:10:00,1.2276,1.2278,1.2274,1.2275,18800000.0
2008-09-12 07:11:00,1.22688,1.227,1.2265,1.22656,18800000.0
2008-09-12 07:12:00,1.22692,1.22716,1.2264,1.22648,63000000.0
2008-09-12 07:13:00,1.22652,1.22664,1.22644,1.2266,41800000.0
2008-09-12 07:14:00,1.22656,1.22656,1.22618,1.22627,69600000.0
2008-09-12 07:15:00,1.22649,1.22671,1.22645,1.22654,64400000.0
2008-09-12 07:16:00,1.22708,1.22761,1.22677,1.22677,24400000.0
2008-09-12 07:17:00,1.22687,1.22687,1.22633,1.22636,12400000.0
2008-09-12 07:18:00,1.22681,1.22724,1.22667,1.22667,22400000.0
2008-09-12 07:19:00,1.22669,1.22757,1.22662,1.22662,58800000.0
2008-09-12 07:20:00,1.22684,1.22694,1.22661,1.22682,24200000.0
2008-09-12 07:21:00,1.22708,1.22721,1.22676,1.22693,68000000.0
2008-09-12 07:22:00,1.22711,1.22744,1.22708,1.22744,41600000.0
2008-09-12 07:24:00,1.22735,1.22735,1.22682,1.22682,61800000.0
2008-09-12 07:25:00,1.22653,1.22676,1.22623,1.22659,72000000.0
2008-09-12 07:26:00,1.2262,1.22727,1.22618,1.22727,6800000.0
2008-09-12 07:27:00,1.22691,1.22711,1.2269,1.22711,17400000.0
2008-09-12 07:28:00,1.2276,1.2277,1.2276,1.2277,28200000.0
2008-09-12 07:29:00,1.22745,1.22745,1.22695,1.22697,28200000.0
2008-09-12 07:30:00,1.22742,1.22808,1.22742,1.22808,30400000.0
2008-09-12 07:31:00,1.22796,1.22796,1.2274,1.22765,17600000.0
2008-09-12 07:32:00,1.22805,1.22828,1.22778,1.22778,53800000.0
2008-09-12 07:33:00,1.22786,1.22786,1.22749,1.22749,16600000.0
2008-09-12 07:34:00,1.22771,1.22771,1.22738,1.22769,15400000.0
2008-09-12 07:35:00,1.22751,1.22762,1.22715,1.22741,14000000.0
2008-09-12 07:36:00,1.22794,1.22833,1.22761,1.22775,11200000.0
2008-09-12 07:37:00,1.22772,1.22772,1.22729,1.22744,20400000.0
2008-09-12 07:38:00,1.2272,1.22775,1.22702,1.22775,10800000.0
2008-09-12 07:39:00,1.22734,1.22766,1.22729,1.22729,5000000.0
2008-09-12 07:40:00,1.22761,1.22859,1.22761,1.22859,11800000.0
2008-09-12 07:41:00,1.22877,1.22893,1.2282,1.2282,9800000.0
2008-09-12 07:42:00,1.22806,1.22806,1.22752,1.22766,25400000.0
2008-09-12 07:43:00,1.22777,1.22806,1.22741,1.22768,30400000.0
2008-09-12 07:44:00,1.22713,1.22776,1.22678,1.22691,102800000.0
2008-09-12 07:45:00,1.22733,1.22733,1.22695,1.22703,32000000.0
2008-09-12 07:46:00,1.22717,1.22771,1.22717,1.22727,33600000.0
2008-09-12 07:47:00,1.22752,1.22752,1.22681,1.22681,11000000.0
2008-09-12 07:48:00,1.22664,1.22725,1.22664,1.22702,21400000.0
2008-09-12 07:49:00,1.22695,1.22711,1.2267,1.22682,10000000.0
2008-09-12 07:50:00,1.22665,1.22783,1.22649,1.22763,78600000.0
2008-09-12 07:51:00,1.2272,1.22738,1.22697,1.22738,8000000.0
2008-09-12 07:52:00,1.22735,1.22747,1.2271,1.2271,9800000.0
2008-09-12 07:53:00,1.22727,1.2278,1.22727,1.22753,12600000.0
2008-09-12 07:54:00,1.22784,1.22843,1.2275,1.2275,8800000.0
2008-09-12 07:55:00,1.22778,1.22836,1.22747,1.22836,122200000.0
2008-09-12 07:56:00,1.22791,1.22821,1.22759,1.22816,8600000.0
2008-09-12 07:57:00,1.22808,1.22845,1.2276,1.2276,7800000.0
2008-09-12 07:58:00,1.22751,1.22764,1.22746,1.22764,4800000.0
2008-09-12 07:59:00,1.22748,1.22768,1.22655,1.22693,153400000.0
2008-09-12 08:00:00,1.22693,1.22768,1.22673,1.22707,65200000.0
2008-09-12 08:01:00,1.22665,1.22705,1.22658,1.22675,16200000.0
2008-09-12 08:02:00,1.22702,1.22702,1.22645,1.22645,13600000.0
2008-09-12 08:03:00,1.22653,1.22674,1.2265,1.22664,57000000.0
2008-09-12 08:04:00,1.22649,1.22671,1.22635,1.2265,19800000.0
2008-09-12 08:05:00,1.22642,1.2268,1.22642,1.22671,19400000.0
2008-09-12 08:06:00,1.22637,1.22686,1.22611,1.22686,85600000.0
2008-09-12 08:07:00,1.22675,1.22718,1.22672,1.22695,9400000.0
2008-09-12 08:08:00,1.22722,1.22761,1.22722,1.22726,46800000.0
2008-09-12 08:09:00,1.22737,1.2276,1.22725,1.22725,59700000.0
2008-09-12 08:10:00,1.22726,1.22738,1.22711,1.22723,46600000.0
2008-09-12 08:11:00,1.22724,1.22779,1.22724,1.22755,96800000.0
2008-09-12 08:12:00,1.22759,1.22779,1.2274,1.2274,14200000.0
2008-09-12 08:13:00,1.22759,1.22785,1.22725,1.22761,21400000.0
2008-09-12 08:14:00,1.22773,1.22775,1.22725,1.22734,9400000.0
2008-09-12 08:15:00,1.22727,1.22767,1.22717,1.22717,32200000.0
2008-09-12 08:16:00,1.2274,1.22758,1.22701,1.22701,13200000.0
2008-09-12 08:17:00,1.22754,1.22754,1.2272,1.22729,19200000.0
2008-09-12 08:18:00,1.22646,1.22703,1.2264,1.22696,22600000.0
2008-09-12 08:19:00,1.22729,1.22775,1.2269,1.22701,102000000.0
2008-09-12 08:20:00,1.22712,1.22743,1.22686,1.22728,15400000.0
2008-09-12 08:21:00,1.22723,1.22723,1.22678,1.22683,22800000.0
2008-09-12 08:22:00,1.2267,1.22687,1.22608,1.22681,51800000.0
2008-09-12 08:23:00,1.22632,1.22692,1.22632,1.22667,13200000.0
2008-09-12 08:24:00,1.22703,1.22719,1.22688,1.22704,9800000.0
2008-09-12 08:25:00,1.22767,1.22767,1.22733,1.22754,24600000.0
2008-09-12 08:26:00,1.22727,1.22777,1.22694,1.22771,59400000.0
2008-09-12 08:27:00,1.228,1.22872,1.22767,1.22862,67200000.0
2008-09-12 08:28:00,1.22856,1.22856,1.22775,1.22799,37000000.0
2008-09-12 08:29:00,1.22836,1.22836,1.22795,1.22796,11400000.0
2008-09-12 08:30:00,1.22799,1.22831,1.22799,1.22814,35800000.0
2008-09-12 08:31:00,1.22822,1.22873,1.22822,1.22827,35400000.0
2008-09-12 08:32:00,1.22807,1.22874,1.22807,1.22843,39400000.0
2008-09-12 08:33:00,1.22837,1.2285,1.22819,1.2285,27000000.0
2008-09-12 08:34:00,1.22824,1.2285,1.22823,1.22823,15400000.0
2008-09-12 08:35:00,1.22814,1.22827,1.22784,1.22784,30000000.0
2008-09-12 08:36:00,1.2272,1.2272,1.22698,1.22715,25400000.0
2008-09-12 08:37:00,1.22765,1.22796,1.22765,1.22796,55400000.0
2008-09-12 08:38:00,1.228,1.22829,1.22788,1.22798,37600000.0
2008-09-12 08:39:00,1.22823,1.22855,1.22811,1.22841,31400000.0
2008-09-12 08:40:00,1.22763,1.22813,1.22745,1.22746,99800000.0
2008-09-12 08:41:00,1.22819,1.2289,1.228,1.22863,95200000.0
2008-09-12 08:42:00,1.22951,1.22962,1.22871,1.22946,17200000.0
2008-09-12 08:43:00,1.22952,1.22954,1.22917,1.22919,24200000.0
2008-09-12 08:44:00,1.2291,1.22931,1.22865,1.2288,32800000.0
2008-09-12 08:45:00,1.22846,1.22872,1.2284,1.2284,73400000.0
2008-09-12 08:46:00,1.22863,1.22877,1.22842,1.22877,31400000.0
2008-09-12 08:47:00,1.22888,1.22926,1.22886,1.22915,62000000.0
2008-09-12 08:48:00,1.2294,1.22987,1.22917,1.22936,98400000.0
2008-09-12 08:49:00,1.22958,1.22958,1.22892,1.2294,17800000.0
2008-09-12 08:50:00,1.22968,1.22996,1.22956,1.22956,5600000.0
2008-09-12 08:51:00,1.22931,1.22989,1.22914,1.22989,56600000.0
2008-09-12 08:52:00,1.2295,1.22992,1.22945,1.22992,51400000.0
2008-09-12 08:53:00,1.22974,1.22997,1.22926,1.22942,130600000.0
2008-09-12 08:54:00,1.22937,1.22973,1.22929,1.22973,21000000.0
2008-09-12 08:55:00,1.23033,1.23065,1.22989,1.23006,11400000.0
2008-09-12 08:56:00,1.22966,1.22988,1.22955,1.22984,15000000.0
2008-09-12 08:57:00,1.22979,1.22994,1.22855,1.22855,8800000.0
2008-09-12 08:58:00,1.22866,1.22887,1.22822,1.22822,146800000.0
2008-09-12 08:59:00,1.22854,1.22968,1.22854,1.22968,119400000.0
2008-09-12 09:00:00,1.22957,1.22962,1.22909,1.22909,95200000.0
2008-09-12 09:01:00,1.22918,1.22918,1.22856,1.22858,85200000.0
2008-09-12 09:02:00,1.2288,1.22881,1.22817,1.22838,21400000.0
2008-09-12 09:03:00,1.2286,1.22908,1.2286,1.22866,79000000.0
2008-09-12 09:04:00,1.2289,1.22946,1.2289,1.22938,10200000.0
2008-09-12 09:05:00,1.22969,1.22974,1.22926,1.22957,54800000.0
2008-09-12 09:06:00,1.22935,1.22978,1.22912,1.22978,53200000.0
2008-09-12 09:07:00,1.22969,1.23023,1.22968,1.2301,70800000.0
2008-09-12 09:08:00,1.22967,1.22967,1.22877,1.22877,66400000.0
2008-09-12 09:09:00,1.22878,1.22985,1.22878,1.22985,83200000.0
2008-09-12 09:10:00,1.22976,1.22999,1.22974,1.22999,50000000.0
2008-09-12 09:11:00,1.23014,1.2302,1.22982,1.22982,19000000.0
2008-09-12 09:12:00,1.23,1.23037,1.22986,1.22994,87000000.0
2008-09-12 09:13:00,1.22999,1.23001,1.22939,1.22956,63200000.0
2008-09-12 09:14:00,1.22982,1.23014,1.22979,1.23014,41200000.0
2008-09-12 09:15:00,1.2301,1.23023,1.22984,1.23003,46600000.0
2008-09-12 09:16:00,1.2302,1.2302,1.22938,1.22943,12800000.0
2008-09-12 09:17:00,1.22885,1.22967,1.22885,1.22967,24400000.0
2008-09-12 09:18:00,1.22954,1.22954,1.22891,1.22893,38600000.0
2008-09-12 09:19:00,1.22877,1.22904,1.22877,1.22888,62400000.0
2008-09-12 09:20:00,1.22906,1.22933,1.22906,1.22933,27800000.0
2008-09-12 09:21:00,1.2294,1.2294,1.2291,1.22926,60800000.0
2008-09-12 09:22:00,1.2292,1.22962,1.2292,1.22935,51200000.0
2008-09-12 09:23:00,1.22924,1.22973,1.22922,1.22959,39600000.0
2008-09-12 09:24:00,1.22946,1.22985,1.22934,1.22954,84600000.0
2008-09-12 09:25:00,1.22955,1.23013,1.22922,1.22999,77600000.0
2008-09-12 09:26:00,1.2297,1.2297,1.22945,1.22957,76600000.0
2008-09-12 09:27:00,1.22961,1.23017,1.22956,1.22974,98500000.0
2008-09-12 09:28:00,1.22992,1.23015,1.22975,1.23001,94000000.0
2008-09-12 09:29:00,1.2297,1.22988,1.22926,1.22926,113800000.0
2008-09-12 09:30:00,1.22969,1.23015,1.22958,1.22963,137600000.0
2008-09-12 09:31:00,1.22966,1.2302,1.22933,1.22979,107200000.0
2008-09-12 09:32:00,1.22862,1.22883,1.22851,1.2288,86200000.0
2008-09-12 09:33:00,1.22895,1.22902,1.22861,1.22863,47000000.0
2008-09-12 09:34:00,1.22949,1.23019,1.22899,1.22899,13800000.0
2008-09-12 09:35:00,1.22845,1.22988,1.22843,1.22988,87800000.0
2008-09-12 09:36:00,1.23028,1.23061,1.22947,1.23,98400000.0
2008-09-12 09:37:00,1.22965,1.22965,1.22773,1.22855,143600000.0
2008-09-12 09:38:00,1.22864,1.22934,1.22837,1.22845,52600000.0
2008-09-12 09:39:00,1.2287,1.22919,1.22858,1.22891,79400000.0
2008-09-12 09:40:00,1.22888,1.22888,1.22831,1.22844,81100000.0
2008-09-12 09:41:00,1.22827,1.22847,1.22797,1.22797,69000000.0
2008-09-12 09:42:00,1.22768,1.22826,1.22768,1.22801,41000000.0
2008-09-12 09:43:00,1.22797,1.22874,1.22776,1.22776,178200000.0
2008-09-12 09:44:00,1.22808,1.22869,1.22791,1.22822,120600000.0
2008-09-12 09:45:00,1.22823,1.22841,1.22797,1.22841,19000000.0
2008-09-12 09:46:00,1.22838,1.22879,1.22811,1.22857,111800000.0
2008-09-12 09:47:00,1.22827,1.22881,1.22798,1.22834,110200000.0
2008-09-12 09:48:00,1.22806,1.22859,1.22796,1.22838,16200000.0
2008-09-12 09:49:00,1.22874,1.22893,1.22783,1.228,120200000.0
2008-09-12 09:50:00,1.22803,1.22863,1.22794,1.22863,104200000.0
2008-09-12 09:51:00,1.22858,1.22882,1.22821,1.22873,20400000.0
2008-09-12 09:52:00,1.22836,1.22878,1.22829,1.22869,14400000.0
2008-09-12 09:53:00,1.22842,1.22909,1.22842,1.22891,111600000.0
2008-09-12 09:54:00,1.22882,1.22889,1.2285,1.22879,116600000.0
2008-09-12 09:55:00,1.22858,1.22904,1.22841,1.22904,82000000.0
2008-09-12 09:56:00,1.22903,1.22966,1.22881,1.2289,102600000.0
2008-09-12 09:57:00,1.22881,1.22887,1.22825,1.22853,82400000.0
2008-09-12 09:58:00,1.22849,1.2286,1.22821,1.2286,97200000.0
2008-09-12 09:59:00,1.22846,1.22849,1.22781,1.22783,102200000.0
2008-09-12 10:00:00,1.22795,1.22862,1.22795,1.22841,103200000.0
2008-09-12 10:01:00,1.22875,1.22915,1.22845,1.22874,58000000.0
2008-09-12 10:02:00,1.22875,1.22928,1.22858,1.22858,101800000.0
2008-09-12 10:03:00,1.22798,1.22847,1.22768,1.22798,91800000.0
2008-09-12 10:04:00,1.22806,1.2288,1.22806,1.22863,66000000.0
2008-09-12 10:05:00,1.2288,1.22906,1.22851,1.22873,49000000.0
2008-09-12 10:06:00,1.22911,1.22972,1.22908,1.22971,68000000.0
2008-09-12 10:07:00,1.22932,1.2299,1.22865,1.22865,104500000.0
2008-09-12 10:08:00,1.22834,1.22834,1.22747,1.22747,71600000.0
2008-09-12 10:09:00,1.22813,1.2285,1.22813,1.22841,86800000.0
2008-09-12 10:10:00,1.22871,1.22902,1.22865,1.22865,74000000.0
2008-09-12 10:11:00,1.22847,1.22865,1.22821,1.22841,85000000.0
2008-09-12 10:12:00,1.22835,1.22857,1.22811,1.2284,58800000.0
2008-09-12 10:13:00,1.22833,1.22867,1.22833,1.22852,23200000.0
2008-09-12 10:14:00,1.22807,1.2285,1.22805,1.2285,33800000.0
2008-09-12 10:15:00,1.2288,1.2288,1.22811,1.22821,53800000.0
2008-09-12 10:16:00,1.22756,1.22803,1.22756,1.22792,25800000.0
2008-09-12 10:17:00,1.2277,1.22793,1.2275,1.2278,77800000.0
2008-09-12 10:18:00,1.22778,1.22801,1.22766,1.22771,47000000.0
2008-09-12 10:19:00,1.22769,1.22827,1.22749,1.22787,10800000.0
2008-09-12 10:20:00,1.2281,1.2281,1.22762,1.22764,73000000.0
2008-09-12 10:21:00,1.22807,1.22848,1.22807,1.22823,47800000.0
2008-09-12 10:22:00,1.22838,1.22883,1.22812,1.22863,53000000.0
2008-09-12 10:23:00,1.22856,1.22904,1.22844,1.22844,42400000.0
2008-09-12 10:24:00,1.22817,1.2289,1.22817,1.22883,119200000.0
2008-09-12 10:25:00,1.22875,1.22897,1.22857,1.22875,88400000.0
2008-09-12 10:26:00,1.22837,1.22911,1.2283,1.22874,118200000.0
2008-09-12 10:27:00,1.22848,1.22875,1.22808,1.22811,96000000.0
2008-09-12 10:28:00,1.22774,1.22829,1.22757,1.22778,138200000.0
2008-09-12 10:29:00,1.22812,1.2285,1.22755,1.22802,122200000.0
2008-09-12 10:30:00,1.22815,1.22842,1.22776,1.22795,142700000.0
2008-09-12 10:31:00,1.22749,1.22807,1.22738,1.22764,106800000.0
2008-09-12 10:32:00,1.22776,1.22789,1.22754,1.22774,69200000.0
2008-09-12 10:33:00,1.22776,1.22826,1.22747,1.22778,107400000.0
2008-09-12 10:34:00,1.22776,1.22844,1.22753,1.22771,124200000.0
2008-09-12 10:35:00,1.22812,1.22832,1.22786,1.22786,102200000.0
2008-09-12 10:36:00,1.22807,1.22856,1.22805,1.22846,109400000.0
2008-09-12 10:37:00,1.22821,1.22842,1.22757,1.22815,163800000.0
2008-09-12 10:38:00,1.22806,1.22829,1.22794,1.22794,75200000.0
2008-09-12 10:39:00,1.22768,1.22836,1.22765,1.22778,107800000.0
2008-09-12 10:40:00,1.22802,1.22849,1.22785,1.22833,103800000.0
2008-09-12 10:41:00,1.22817,1.22817,1.22738,1.22738,156800000.0
2008-09-12 10:42:00,1.22683,1.22744,1.22678,1.22702,97000000.0
2008-09-12 10:43:00,1.22749,1.22749,1.22681,1.22681,11800000.0
2008-09-12 10:44:00,1.22777,1.22777,1.22717,1.22723,108400000.0
2008-09-12 10:45:00,1.22729,1.22766,1.22674,1.22682,88800000.0
2008-09-12 10:46:00,1.22674,1.22733,1.22674,1.22716,53200000.0
2008-09-12 10:47:00,1.22717,1.22738,1.22674,1.22709,95200000.0
2008-09-12 10:48:00,1.22659,1.22719,1.22655,1.22668,54800000.0
2008-09-12 10:49:00,1.22657,1.22683,1.22632,1.22646,78400000.0
2008-09-12 10:50:00,1.22677,1.22688,1.22645,1.2268,8000000.0
2008-09-12 10:51:00,1.22674,1.22716,1.22633,1.2267,128800000.0
2008-09-12 10:52:00,1.22698,1.22764,1.22661,1.22682,103800000.0
2008-09-12 10:53:00,1.22705,1.22721,1.22656,1.22668,92700000.0
2008-09-12 10:54:00,1.22647,1.22682,1.22593,1.22593,88600000.0
2008-09-12 10:55:00,1.22619,1.22642,1.22605,1.2263,123900000.0
2008-09-12 10:56:00,1.2262,1.22668,1.22604,1.22641,75600000.0
2008-09-12 10:57:00,1.22621,1.22712,1.22621,1.22712,24000000.0
2008-09-12 10:58:00,1.22712,1.2274,1.22699,1.22699,9400000.0
2008-09-12 10:59:00,1.22782,1.22832,1.22782,1.22816,125600000.0
2008-09-12 11:00:00,1.22756,1.22807,1.22749,1.22756,121200000.0
2008-09-12 11:01:00,1.2276,1.22781,1.22751,1.22773,86400000.0
2008-09-12 11:02:00,1.22727,1.22759,1.22706,1.22713,84000000.0
2008-09-12 11:03:00,1.22708,1.22809,1.22708,1.2273,21200000.0
2008-09-12 11:04:00,1.22757,1.22783,1.22746,1.22765,93000000.0
2008-09-12 11:05:00,1.22739,1.22772,1.22727,1.22772,53800000.0
2008-09-12 11:06:00,1.22791,1.22791,1.22735,1.22754,57600000.0
2008-09-12 11:07:00,1.22728,1.22752,1.22704,1.22726,80400000.0
2008-09-12 11:08:00,1.22726,1.22726,1.22657,1.22661,21400000.0
2008-09-12 11:09:00,1.22678,1.22678,1.22641,1.22672,58200000.0
2008-09-12 11:10:00,1.22676,1.22676,1.22642,1.22642,41000000.0
2008-09-12 11:11:00,1.22647,1.22665,1.22641,1.22652,16200000.0
2008-09-12 11:12:00,1.2267,1.22698,1.22652,1.22672,11400000.0
2008-09-12 11:13:00,1.22718,1.22734,1.22671,1.22671,46200000.0
2008-09-12 11:14:00,1.22658,1.22667,1.2261,1.2261,17000000.0
2008-09-12 11:15:00,1.2267,1.2269,1.2267,1.2267,18000000.0
2008-09-12 11:16:00,1.22623,1.22672,1.22623,1.22672,18000000.0
2008-09-12 11:17:00,1.22692,1.22706,1.22678,1.22685,74800000.0
2008-09-12 11:18:00,1.22641,1.22683,1.22634,1.22634,67400000.0
2008-09-12 11:19:00,1.22628,1.2266,1.22625,1.2266,27600000.0
2008-09-12 11:20:00,1.22651,1.22669,1.22636,1.2264,93600000.0
2008-09-12 11:21:00,1.22666,1.22666,1.2262,1.22635,87600000.0
2008-09-12 11:22:00,1.22655,1.22721,1.22655,1.22676,102800000.0
2008-09-12 11:23:00,1.22599,1.2262,1.22598,1.22619,94200000.0
2008-09-12 11:24:00,1.22602,1.2263,1.226,1.2263,67400000.0
2008-09-12 11:25:00,1.22671,1.22739,1.22666,1.22739,83200000.0
2008-09-12 11:26:00,1.22758,1.22758,1.22708,1.22716,107200000.0
2008-09-12 11:27:00,1.22618,1.22639,1.22567,1.22624,95200000.0
2008-09-12 11:28:00,1.22641,1.22677,1.2262,1.22634,111200000.0
2008-09-12 11:29:00,1.22624,1.22647,1.22608,1.22629,87200000.0
2008-09-12 11:30:00,1.2256,1.22594,1.22553,1.22594,14400000.0
2008-09-12 11:31:00,1.22617,1.22631,1.22587,1.22608,97600000.0
2008-09-12 11:32:00,1.22645,1.22685,1.22625,1.22651,107600000.0
2008-09-12 11:33:00,1.22679,1.22713,1.22666,1.22707,24600000.0
2008-09-12 11:34:00,1.22649,1.22693,1.22646,1.22653,76500000.0
2008-09-12 11:35:00,1.22665,1.22699,1.22661,1.22697,59000000.0
2008-09-12 11:36:00,1.22686,1.22716,1.22663,1.22714,61600000.0
2008-09-12 11:37:00,1.22737,1.22814,1.22726,1.22756,116800000.0
2008-09-12 11:38:00,1.22796,1.22796,1.22739,1.2277,97800000.0
2008-09-12 11:39:00,1.22829,1.22859,1.22827,1.22834,29200000.0
2008-09-12 11:40:00,1.2282,1.2282,1.22755,1.22777,46600000.0
2008-09-12 11:41:00,1.2275,1.22761,1.22714,1.22714,82600000.0
2008-09-12 11:42:00,1.227,1.22707,1.22688,1.22694,81000000.0
2008-09-12 11:43:00,1.22693,1.22693,1.22662,1.22662,42200000.0
2008-09-12 11:44:00,1.22656,1.22665,1.22626,1.22629,75000000.0
2008-09-12 11:45:00,1.22623,1.2264,1.22608,1.22615,109800000.0
2008-09-12 11:46:00,1.22595,1.2265,1.22592,1.226,120200000.0
2008-09-12 11:47:00,1.2258,1.22594,1.2257,1.22594,72400000.0
2008-09-12 11:48:00,1.22617,1.22667,1.22594,1.22594,88200000.0
2008-09-12 11:49:00,1.22588,1.22669,1.22576,1.22625,85200000.0
2008-09-12 11:50:00,1.22642,1.22688,1.22638,1.22649,13100000.0
2008-09-12 11:51:00,1.22638,1.22671,1.22638,1.22654,70800000.0
2008-09-12 11:52:00,1.22651,1.2269,1.22638,1.22648,77600000.0
2008-09-12 11:53:00,1.22636,1.22637,1.22586,1.22604,109400000.0
2008-09-12 11:54:00,1.22622,1.22622,1.22576,1.22586,97200000.0
2008-09-12 11:55:00,1.22578,1.22633,1.22575,1.22599,102000000.0
2008-09-12 11:56:00,1.22626,1.22671,1.22625,1.22642,68000000.0
2008-09-12 11:57:00,1.22622,1.22657,1.22587,1.22609,110200000.0
2008-09-12 11:58:00,1.22669,1.22669,1.2263,1.22667,15600000.0
2008-09-12 11:59:00,1.22677,1.22731,1.22658,1.22697,104600000.0
2008-09-12 12:00:00,1.2274,1.2275,1.2272,1.2275,87200000.0
2008-09-12 12:01:00,1.22689,1.22748,1.22688,1.22743,87200000.0
2008-09-12 12:02:00,1.22748,1.22748,1.2269,1.22695,55200000.0
2008-09-12 12:03:00,1.22727,1.22738,1.22665,1.22673,100400000.0
2008-09-12 12:04:00,1.22731,1.22783,1.22731,1.22771,45800000.0
2008-09-12 12:05:00,1.22809,1.22824,1.2278,1.22795,56600000.0
2008-09-12 12:06:00,1.22815,1.22839,1.2279,1.22828,102000000.0
2008-09-12 12:07:00,1.22824,1.22858,1.22824,1.22848,132700000.0
2008-09-12 12:08:00,1.22841,1.2288,1.22837,1.22864,77400000.0
2008-09-12 12:09:00,1.22845,1.22896,1.22842,1.22867,64200000.0
2008-09-12 12:10:00,1.22901,1.22942,1.22901,1.22941,68400000.0
2008-09-12 12:11:00,1.22919,1.22927,1.22874,1.22874,110400000.0
2008-09-12 12:12:00,1.22849,1.2287,1.22818,1.22823,89800000.0
2008-09-12 12:13:00,1.22825,1.22868,1.22816,1.22868,69000000.0
2008-09-12 12:14:00,1.22871,1.22888,1.22859,1.22873,88000000.0
2008-09-12 12:15:00,1.22873,1.2289,1.22838,1.22852,100700000.0
2008-09-12 12:16:00,1.22844,1.22848,1.2277,1.22788,107600000.0
2008-09-12 12:17:00,1.22773,1.22791,1.22742,1.22742,80600000.0
2008-09-12 12:18:00,1.22751,1.228,1.22751,1.22752,24200000.0
2008-09-12 12:19:00,1.22737,1.22836,1.22737,1.228,109600000.0
2008-09-12 12:20:00,1.22765,1.22807,1.22718,1.22729,12200000.0
2008-09-12 12:21:00,1.22804,1.22804,1.22747,1.22747,14200000.0
2008-09-12 12:22:00,1.2269,1.22771,1.22689,1.22733,81600000.0
2008-09-12 12:23:00,1.22723,1.22792,1.22717,1.22747,107800000.0
2008-09-12 12:24:00,1.22785,1.22819,1.22737,1.22737,71400000.0
2008-09-12 12:25:00,1.22752,1.22796,1.2274,1.2277,100600000.0
2008-09-12 12:26:00,1.22852,1.22852,1.22783,1.22801,111800000.0
2008-09-12 12:27:00,1.22824,1.22837,1.22815,1.22822,10000000.0
2008-09-12 12:28:00,1.22871,1.22871,1.22815,1.22815,46600000.0
2008-09-12 12:29:00,1.22829,1.22829,1.22791,1.22815,14400000.0
2008-09-12 12:30:00,1.22754,1.22754,1.22705,1.22734,11000000.0
2008-09-12 12:31:00,1.22718,1.22757,1.22696,1.22734,82200000.0
2008-09-12 12:32:00,1.22702,1.2274,1.22685,1.22701,103400000.0
2008-09-12 12:33:00,1.22695,1.22695,1.22658,1.22658,58000000.0
2008-09-12 12:34:00,1.22659,1.22712,1.22618,1.22712,15800000.0
2008-09-12 12:35:00,1.22664,1.22699,1.22629,1.22653,12400000.0
2008-09-12 12:36:00,1.22739,1.22739,1.22676,1.22683,58000000.0
2008-09-12 12:37:00,1.22694,1.22725,1.22693,1.22705,33100000.0
2008-09-12 12:38:00,1.22703,1.22727,1.22676,1.22681,77000000.0
2008-09-12 12:39:00,1.22684,1.22725,1.22669,1.22696,141000000.0
2008-09-12 12:40:00,1.22702,1.22747,1.2267,1.22717,77200000.0
2008-09-12 12:41:00,1.22683,1.22782,1.22683,1.2277,80600000.0
2008-09-12 12:42:00,1.22758,1.2279,1.22748,1.22755,68400000.0
2008-09-12 12:43:00,1.22742,1.22773,1.22724,1.22724,13200000.0
2008-09-12 12:44:00,1.22714,1.22714,1.22616,1.22625,77800000.0
2008-09-12 12:45:00,1.22636,1.22698,1.22636,1.22693,92200000.0
2008-09-12 12:46:00,1.22766,1.22824,1.22766,1.22809,85800000.0
2008-09-12 12:47:00,1.22778,1.22787,1.22715,1.22729,98600000.0
2008-09-12 12:48:00,1.22714,1.2276,1.22705,1.22708,98400000.0
2008-09-12 12:49:00,1.22727,1.22746,1.2269,1.22744,18600000.0
2008-09-12 12:50:00,1.22701,1.2274,1.22692,1.22706,38600000.0
2008-09-12 12:51:00,1.22712,1.22729,1.22712,1.22717,18200000.0
2008-09-12 12:52:00,1.22714,1.22757,1.22714,1.2275,37600000.0
2008-09-12 12:53:00,1.22736,1.22749,1.22721,1.22741,9400000.0
2008-09-12 12:54:00,1.22755,1.22787,1.22743,1.22762,68600000.0
2008-09-12 12:55:00,1.22744,1.22744,1.22721,1.22732,64000000.0
2008-09-12 12:56:00,1.22731,1.22735,1.22705,1.2273,38200000.0
2008-09-12 12:57:00,1.2269,1.22733,1.22649,1.2266,17600000.0
2008-09-12 12:58:00,1.22649,1.22679,1.22638,1.22679,15800000.0
2008-09-12 12:59:00,1.22725,1.22747,1.22658,1.22701,16800000.0
2008-09-12 13:00:00,1.22729,1.22804,1.22729,1.22783,44400000.0
2008-09-12 13:01:00,1.2284,1.22881,1.22794,1.2284,9600000.0
2008-09-12 13:02:00,1.22844,1.22844,1.22816,1.22816,57400000.0
2008-09-12 13:03:00,1.22817,1.22817,1.22779,1.22779,29200000.0
2008-09-12 13:04:00,1.2277,1.2279,1.22746,1.22788,19200000.0
2008-09-12 13:05:00,1.22789,1.22831,1.22787,1.2281,25200000.0
2008-09-12 13:06:00,1.22829,1.22869,1.22808,1.22812,109200000.0
2008-09-12 13:07:00,1.22807,1.22852,1.22805,1.22834,46600000.0
2008-09-12 13:08:00,1.22801,1.22826,1.22801,1.22826,17200000.0
2008-09-12 13:09:00,1.22827,1.22865,1.22814,1.22846,58200000.0
2008-09-12 13:10:00,1.22828,1.22866,1.22792,1.22832,118800000.0
2008-09-12 13:11:00,1.22818,1.22828,1.22804,1.22828,59000000.0
2008-09-12 13:12:00,1.22809,1.22849,1.22803,1.22803,25000000.0
2008-09-12 13:13:00,1.22796,1.22802,1.22766,1.2277,12000000.0
2008-09-12 13:14:00,1.22773,1.22815,1.22761,1.22781,22000000.0
2008-09-12 13:15:00,1.22766,1.22823,1.22766,1.22823,8800000.0
2008-09-12 13:16:00,1.22786,1.22818,1.22781,1.22815,34400000.0
2008-09-12 13:17:00,1.22787,1.22842,1.22771,1.2278,33600000.0
2008-09-12 13:18:00,1.22794,1.22849,1.22763,1.22788,69800000.0
2008-09-12 13:19:00,1.22782,1.22799,1.22778,1.22789,10400000.0
2008-09-12 13:20:00,1.22785,1.22829,1.22785,1.22811,7400000.0
2008-09-12 13:21:00,1.2279,1.22826,1.22786,1.22802,21200000.0
2008-09-12 13:22:00,1.22799,1.22808,1.22791,1.22796,18200000.0
2008-09-12 13:23:00,1.22791,1.22854,1.22791,1.22818,48800000.0
2008-09-12 13:24:00,1.22797,1.2284,1.2279,1.22792,56000000.0
2008-09-12 13:25:00,1.22814,1.22837,1.22782,1.22782,82400000.0
2008-09-12 13:26:00,1.22782,1.22804,1.22782,1.22798,32800000.0
2008-09-12 13:27:00,1.22798,1.22837,1.22749,1.22837,21800000.0
2008-09-12 13:28:00,1.2283,1.2284,1.22806,1.22817,17800000.0
2008-09-12 13:29:00,1.22801,1.22824,1.22799,1.22813,47800000.0
2008-09-12 13:30:00,1.22836,1.22836,1.22815,1.2282,36400000.0
2008-09-12 13:31:00,1.22819,1.22853,1.228,1.228,48000000.0
2008-09-12 13:32:00,1.22832,1.22856,1.22825,1.22839,69600000.0
2008-09-12 13:33:00,1.22846,1.22902,1.22825,1.22877,27200000.0
2008-09-12 13:34:00,1.22859,1.22897,1.22847,1.22854,16800000.0
2008-09-12 13:35:00,1.2287,1.2287,1.22818,1.2286,28600000.0
2008-09-12 13:36:00,1.22802,1.22812,1.22791,1.22807,11600000.0
2008-09-12 13:37:00,1.2283,1.22851,1.22811,1.22811,28600000.0
2008-09-12 13:38:00,1.22864,1.22864,1.2281,1.22856,19200000.0
2008-09-12 13:39:00,1.22849,1.22863,1.22815,1.22863,47600000.0
2008-09-12 13:40:00,1.22858,1.22859,1.2278,1.2279,40200000.0
2008-09-12 13:41:00,1.22841,1.2286,1.22824,1.22845,27600000.0
2008-09-12 13:42:00,1.22843,1.22843,1.22794,1.22794,9800000.0
2008-09-12 13:43:00,1.22818,1.22863,1.22804,1.22863,16000000.0
2008-09-12 13:44:00,1.2284,1.22856,1.22825,1.22829,6200000.0
2008-09-12 13:45:00,1.22835,1.22897,1.22835,1.22865,42400000.0
2008-09-12 13:46:00,1.22849,1.22874,1.22828,1.22874,13600000.0
2008-09-12 13:47:00,1.22909,1.22909,1.22892,1.22906,21200000.0
2008-09-12 13:48:00,1.22888,1.22888,1.22825,1.22825,27600000.0
2008-09-12 13:49:00,1.2287,1.2289,1.2287,1.2288,19600000.0
2008-09-12 13:50:00,1.22854,1.22875,1.22831,1.22875,19600000.0
2008-09-12 13:51:00,1.22871,1.22937,1.22871,1.22924,24600000.0
2008-09-12 13:52:00,1.2291,1.22941,1.22904,1.22941,18200000.0
2008-09-12 13:53:00,1.2293,1.22936,1.22907,1.22936,34600000.0
2008-09-12 13:54:00,1.22939,1.22939,1.22861,1.22902,19400000.0
2008-09-12 13:55:00,1.22876,1.22892,1.22867,1.22869,30800000.0
2008-09-12 13:56:00,1.22893,1.22899,1.22874,1.22896,32400000.0
2008-09-12 13:57:00,1.22968,1.22968,1.22954,1.22954,2600000.0
2008-09-12 13:58:00,1.2293,1.22945,1.22906,1.22939,72600000.0
2008-09-12 13:59:00,1.22959,1.22959,1.22889,1.229,35000000.0
2008-09-12 14:00:00,1.22883,1.22887,1.22845,1.22878,74200000.0
2008-09-12 14:01:00,1.22904,1.22966,1.22899,1.22966,91800000.0
2008-09-12 14:02:00,1.22937,1.22937,1.22921,1.22935,32600000.0
2008-09-12 14:03:00,1.22941,1.22941,1.22894,1.22898,10000000.0
2008-09-12 14:04:00,1.22913,1.22929,1.22871,1.22911,19600000.0
2008-09-12 14:05:00,1.22882,1.2292,1.22872,1.22872,11200000.0
2008-09-12 14:06:00,1.2288,1.22907,1.22858,1.22885,7000000.0
2008-09-12 14:07:00,1.22887,1.22934,1.22887,1.22912,17000000.0
2008-09-12 14:08:00,1.22917,1.22917,1.22863,1.22875,59400000.0
2008-09-12 14:09:00,1.22887,1.22916,1.22887,1.22897,13800000.0
2008-09-12 14:10:00,1.22943,1.22964,1.22943,1.22951,11800000.0
2008-09-12 14:11:00,1.22954,1.22965,1.22924,1.22925,10000000.0
2008-09-12 14:12:00,1.22956,1.2297,1.22934,1.22934,53800000.0
2008-09-12 14:13:00,1.22955,1.22955,1.22911,1.22911,47400000.0
2008-09-12 14:14:00,1.22931,1.22955,1.22905,1.22941,11000000.0
2008-09-12 14:15:00,1.22956,1.2297,1.22927,1.22937,19200000.0
2008-09-12 14:16:00,1.22984,1.23027,1.22964,1.22978,46600000.0
2008-09-12 14:17:00,1.22933,1.23037,1.22933,1.23014,58800000.0
2008-09-12 14:18:00,1.2304,1.23049,1.23031,1.23031,13400000.0
2008-09-12 14:19:00,1.23039,1.23052,1.23032,1.23042,40000000.0
2008-09-12 14:20:00,1.23067,1.23099,1.23054,1.23064,12400000.0
2008-09-12 14:21:00,1.23047,1.23047,1.22962,1.22962,21200000.0
2008-09-12 14:22:00,1.23022,1.23047,1.22994,1.23042,49000000.0
2008-09-12 14:23:00,1.23028,1.23046,1.22993,1.23046,14000000.0
2008-09-12 14:24:00,1.23052,1.23074,1.23038,1.23056,8200000.0
2008-09-12 14:25:00,1.23005,1.23005,1.22919,1.22919,15000000.0
2008-09-12 14:26:00,1.22916,1.22968,1.2291,1.22951,60800000.0
2008-09-12 14:27:00,1.23008,1.23053,1.23005,1.23038,41400000.0
2008-09-12 14:28:00,1.22969,1.22979,1.22951,1.22951,14600000.0
2008-09-12 14:29:00,1.22945,1.23,1.22945,1.22984,48600000.0
2008-09-12 14:30:00,1.22894,1.22915,1.22868,1.22915,27400000.0
2008-09-12 14:31:00,1.22932,1.22959,1.22911,1.22959,85200000.0
2008-09-12 14:32:00,1.22983,1.22983,1.2294,1.22968,49800000.0
2008-09-12 14:33:00,1.22998,1.23035,1.22998,1.23014,18600000.0
2008-09-12 14:34:00,1.22982,1.22995,1.22955,1.22995,11600000.0
2008-09-12 14:35:00,1.23038,1.23081,1.23038,1.23081,16000000.0
2008-09-12 14:36:00,1.23087,1.23096,1.2301,1.2307,26000000.0
2008-09-12 14:37:00,1.23028,1.23097,1.23017,1.23033,12400000.0
2008-09-12 14:38:00,1.23033,1.23033,1.22996,1.22996,60000000.0
2008-09-12 14:39:00,1.22999,1.2303,1.22994,1.22997,58600000.0
2008-09-12 14:40:00,1.23015,1.23047,1.23015,1.23047,28000000.0
2008-09-12 14:41:00,1.23039,1.23061,1.23039,1.23045,17400000.0
2008-09-12 14:42:00,1.23055,1.23096,1.23046,1.23096,12600000.0
2008-09-12 14:43:00,1.23114,1.23126,1.23059,1.23126,25000000.0
2008-09-12 14:44:00,1.2315,1.2315,1.2311,1.2312,16200000.0
2008-09-12 14:45:00,1.23092,1.23132,1.2304,1.2304,16200000.0
2008-09-12 14:46:00,1.23043,1.23096,1.23043,1.23057,55600000.0
2008-09-12 14:47:00,1.23071,1.23071,1.2305,1.2305,38600000.0
2008-09-12 14:48:00,1.23047,1.23047,1.2297,1.22975,14800000.0
2008-09-12 14:49:00,1.22987,1.23003,1.22982,1.22982,44400000.0
2008-09-12 14:50:00,1.23005,1.2306,1.22997,1.23014,61400000.0
2008-09-12 14:51:00,1.23006,1.23082,1.23006,1.23067,57000000.0
2008-09-12 14:52:00,1.23077,1.23077,1.23039,1.23039,42800000.0
2008-09-12 14:53:00,1.23038,1.23089,1.23038,1.23075,70000000.0
2008-09-12 14:54:00,1.23044,1.23044,1.22946,1.22972,14800000.0
2008-09-12 14:55:00,1.23011,1.23055,1.22973,1.22998,23000000.0
2008-09-12 14:56:00,1.22961,1.22992,1.22936,1.22961,127200000.0
2008-09-12 14:57:00,1.22929,1.22985,1.22929,1.22965,135200000.0
2008-09-12 14:58:00,1.22982,1.23044,1.22981,1.22992,101900000.0
2008-09-12 14:59:00,1.23012,1.23045,1.23012,1.23027,27400000.0
2008-09-12 15:00:00,1.23028,1.2304,1.23017,1.23026,33600000.0
2008-09-12 15:01:00,1.23017,1.23017,1.22969,1.22987,21600000.0
2008-09-12 15:02:00,1.22979,1.22979,1.22933,1.22966,25800000.0
2008-09-12 15:03:00,1.23011,1.23022,1.2296,1.23006,16200000.0
2008-09-12 15:04:00,1.22966,1.2302,1.22966,1.22978,46800000.0
2008-09-12 15:05:00,1.22914,1.22917,1.2288,1.22916,56400000.0
2008-09-12 15:06:00,1.22898,1.22945,1.22898,1.22945,93800000.0
2008-09-12 15:07:00,1.22982,1.23009,1.22974,1.2299,83200000.0
2008-09-12 15:08:00,1.22956,1.22956,1.2292,1.22934,22400000.0
2008-09-12 15:09:00,1.22955,1.22988,1.22944,1.22961,10600000.0
2008-09-12 15:10:00,1.22918,1.22918,1.22888,1.22912,27200000.0
2008-09-12 15:11:00,1.22886,1.22904,1.22858,1.22904,41400000.0
2008-09-12 15:12:00,1.22924,1.22953,1.22896,1.22902,25200000.0
2008-09-12 15:13:00,1.22886,1.22897,1.22853,1.22875,44600000.0
2008-09-12 15:14:00,1.22909,1.2294,1.22893,1.22927,52800000.0
2008-09-12 15:15:00,1.22927,1.22935,1.22891,1.22892,30000000.0
2008-09-12 15:16:00,1.22906,1.22978,1.22906,1.22928,30400000.0
2008-09-12 15:17:00,1.2288,1.22934,1.22877,1.22906,57600000.0
2008-09-12 15:18:00,1.2289,1.22961,1.2289,1.22924,14000000.0
2008-09-12 15:19:00,1.22936,1.22936,1.22835,1.22835,59000000.0
2008-09-12 15:20:00,1.22839,1.22839,1.22788,1.2281,53600000.0
2008-09-12 15:21:00,1.2282,1.22877,1.22811,1.22812,18800000.0
2008-09-12 15:22:00,1.22849,1.22872,1.22849,1.22872,29200000.0
2008-09-12 15:23:00,1.22866,1.229,1.22866,1.229,29000000.0
2008-09-12 15:24:00,1.22926,1.22969,1.22926,1.2294,53600000.0
2008-09-12 15:25:00,1.2298,1.2298,1.22884,1.22887,79600000.0
2008-09-12 15:26:00,1.2293,1.22969,1.22916,1.22962,9800000.0
2008-09-12 15:27:00,1.2293,1.22986,1.22922,1.22971,119000000.0
2008-09-12 15:28:00,1.22943,1.22947,1.22862,1.2291,108100000.0
2008-09-12 15:29:00,1.22936,1.22994,1.22936,1.22966,19600000.0
2008-09-12 15:30:00,1.22991,1.22991,1.22951,1.22965,27900000.0
2008-09-12 15:31:00,1.22982,1.2302,1.22977,1.23008,34400000.0
2008-09-12 15:32:00,1.22973,1.22973,1.2288,1.2288,12000000.0
2008-09-12 15:33:00,1.22891,1.22929,1.22877,1.22929,17400000.0
2008-09-12 15:34:00,1.22911,1.23005,1.22911,1.2297,118800000.0
2008-09-12 15:35:00,1.23,1.23012,1.22978,1.22978,30400000.0
2008-09-12 15:36:00,1.22984,1.23007,1.22967,1.22977,27800000.0
2008-09-12 15:37:00,1.22992,1.23013,1.22932,1.22932,100200000.0
2008-09-12 15:38:00,1.22943,1.23015,1.22943,1.22951,72000000.0
2008-09-12 15:39:00,1.2296,1.2297,1.22947,1.22947,38400000.0
2008-09-12 15:40:00,1.22948,1.2299,1.22948,1.22981,41000000.0
2008-09-12 15:41:00,1.22992,1.22995,1.22932,1.22953,118600000.0
2008-09-12 15:42:00,1.2299,1.23046,1.22979,1.23029,78600000.0
2008-09-12 15:43:00,1.23028,1.23035,1.23002,1.23002,13200000.0
2008-09-12 15:44:00,1.23009,1.23032,1.22969,1.2303,12200000.0
2008-09-12 15:45:00,1.23061,1.23061,1.22969,1.22969,40400000.0
2008-09-12 15:46:00,1.22982,1.22982,1.22933,1.22952,31200000.0
2008-09-12 15:47:00,1.22987,1.22987,1.22948,1.22956,9800000.0
2008-09-12 15:48:00,1.22955,1.22998,1.22941,1.22984,39000000.0
2008-09-12 15:49:00,1.22966,1.22986,1.22942,1.22947,69600000.0
2008-09-12 15:50:00,1.22936,1.22958,1.22898,1.22899,12800000.0
2008-09-12 15:51:00,1.22928,1.22998,1.22923,1.22998,35600000.0
2008-09-12 15:52:00,1.22992,1.22994,1.22943,1.22949,23200000.0
2008-09-12 15:53:00,1.22987,1.22987,1.22939,1.22967,44200000.0
2008-09-12 15:54:00,1.22996,1.23011,1.22983,1.23009,33200000.0
2008-09-12 15:55:00,1.2303,1.2303,1.22956,1.22981,13400000.0
2008-09-12 15:56:00,1.22994,1.22998,1.22974,1.22974,16000000.0
2008-09-12 15:57:00,1.22984,1.23004,1.22971,1.23004,13600000.0
2008-09-12 15:58:00,1.2298,1.23056,1.22957,1.23056,13800000.0
2008-09-12 15:59:00,1.23071,1.23071,1.23048,1.23064,17800000.0
2008-09-12 16:00:00,1.23168,1.23184,1.23112,1.23184,16800000.0
2008-09-12 16:01:00,1.23217,1.23261,1.23216,1.23232,27800000.0
2008-09-12 16:02:00,1.23168,1.23168,1.23124,1.2313,10400000.0
2008-09-12 16:03:00,1.23123,1.23193,1.23113,1.23154,17000000.0
2008-09-12 16:04:00,1.23074,1.23074,1.23,1.23005,20800000.0
2008-09-12 16:05:00,1.2299,1.23067,1.2299,1.23049,14400000.0
2008-09-12 16:06:00,1.23001,1.23033,1.2295,1.2295,10600000.0
2008-09-12 16:07:00,1.22965,1.2302,1.22958,1.2302,18200000.0
2008-09-12 16:08:00,1.23003,1.23003,1.22938,1.22938,18400000.0
2008-09-12 16:09:00,1.22997,1.23022,1.22957,1.22961,17800000.0
2008-09-12 16:10:00,1.22954,1.2299,1.22952,1.22958,15800000.0
2008-09-12 16:11:00,1.22926,1.22976,1.22914,1.22976,12000000.0
2008-09-12 16:12:00,1.22988,1.22988,1.22908,1.22988,18400000.0
2008-09-12 16:13:00,1.22995,1.23001,1.22914,1.2297,21200000.0
2008-09-12 16:14:00,1.22997,1.23,1.22934,1.23,9400000.0
2008-09-12 16:15:00,1.22987,1.22987,1.22928,1.22949,16200000.0
2008-09-12 16:16:00,1.22955,1.22993,1.22929,1.22929,14200000.0
2008-09-12 16:17:00,1.22919,1.22975,1.22905,1.22923,13000000.0
2008-09-12 16:18:00,1.22926,1.22987,1.22926,1.22983,18000000.0
2008-09-12 16:19:00,1.22983,1.23013,1.22967,1.22992,14000000.0
2008-09-12 16:20:00,1.22999,1.23048,1.22957,1.22964,16000000.0
2008-09-12 16:21:00,1.22989,1.22994,1.22981,1.22981,13000000.0
2008-09-12 16:22:00,1.2298,1.23023,1.2298,1.22991,19800000.0
2008-09-12 16:23:00,1.23018,1.2307,1.23018,1.2307,9800000.0
2008-09-12 16:24:00,1.23041,1.23077,1.23027,1.23055,11600000.0
2008-09-12 16:25:00,1.23096,1.23149,1.23096,1.23113,18600000.0
2008-09-12 16:26:00,1.23124,1.23124,1.23006,1.23006,16200000.0
2008-09-12 16:27:00,1.22967,1.23012,1.22967,1.23,22600000.0
2008-09-12 16:28:00,1.22977,1.23107,1.22977,1.23102,12200000.0
2008-09-12 16:29:00,1.23164,1.23164,1.23095,1.23095,14300000.0
2008-09-12 16:30:00,1.23127,1.23193,1.23127,1.23186,12200000.0
2008-09-12 16:31:00,1.23174,1.2324,1.23174,1.23234,10000000.0
2008-09-12 16:32:00,1.23185,1.23202,1.23154,1.23202,18400000.0
2008-09-12 16:33:00,1.23229,1.23229,1.2316,1.23188,13000000.0
2008-09-12 16:34:00,1.23147,1.23174,1.231,1.23111,31000000.0
2008-09-12 16:35:00,1.23079,1.23131,1.23044,1.23048,26600000.0
2008-09-12 16:36:00,1.2308,1.2308,1.2304,1.2306,38000000.0
2008-09-12 16:37:00,1.23041,1.23127,1.23037,1.2306,32400000.0
2008-09-12 16:38:00,1.23047,1.23075,1.23027,1.23027,13200000.0
2008-09-12 16:39:00,1.23018,1.23018,1.22996,1.23003,10000000.0
2008-09-12 16:40:00,1.23033,1.23054,1.22992,1.23034,25000000.0
2008-09-12 16:41:00,1.23014,1.23019,1.22998,1.23014,11800000.0
2008-09-12 16:42:00,1.23039,1.23084,1.23014,1.23047,32400000.0
2008-09-12 16:43:00,1.2306,1.2306,1.22981,1.22981,7400000.0
2008-09-12 16:44:00,1.23009,1.23041,1.22967,1.23041,18000000.0
2008-09-12 16:45:00,1.23008,1.23113,1.22994,1.23113,12200000.0
2008-09-12 16:46:00,1.23087,1.23087,1.22992,1.23039,33000000.0
2008-09-12 16:47:00,1.23085,1.23144,1.23085,1.23116,26200000.0
2008-09-12 16:48:00,1.23104,1.2315,1.23071,1.2309,29200000.0
2008-09-12 16:49:00,1.23066,1.23074,1.2301,1.23073,26200000.0
2008-09-12 16:50:00,1.23104,1.23104,1.23049,1.23087,18400000.0
2008-09-12 16:51:00,1.23127,1.23165,1.23091,1.23123,21800000.0
2008-09-12 16:52:00,1.23119,1.23147,1.23071,1.23147,21400000.0
2008-09-12 16:53:00,1.23192,1.23208,1.23146,1.23152,14800000.0
2008-09-12 16:54:00,1.23096,1.23119,1.23093,1.23119,12800000.0
2008-09-12 16:55:00,1.23133,1.23178,1.23109,1.2311,30200000.0
2008-09-12 16:56:00,1.23067,1.23067,1.22963,1.22963,21400000.0
2008-09-12 16:57:00,1.23017,1.2313,1.23017,1.2311,23600000.0
2008-09-12 16:58:00,1.23149,1.23149,1.23083,1.23085,10000000.0
2008-09-12 16:59:00,1.23038,1.23038,1.22965,1.22965,18400000.0
2008-09-12 17:00:00,1.22888,1.22957,1.22888,1.22957,21000000.0
2008-09-12 17:01:00,1.22888,1.22904,1.22827,1.22898,12000000.0
2008-09-12 17:02:00,1.22868,1.22928,1.22838,1.22863,16200000.0
2008-09-12 17:03:00,1.228,1.22809,1.22719,1.22719,16800000.0
2008-09-12 17:04:00,1.22729,1.22833,1.22714,1.22833,24400000.0
2008-09-12 17:05:00,1.22784,1.22855,1.22784,1.22819,13800000.0
2008-09-12 17:06:00,1.22798,1.22827,1.22743,1.22784,21800000.0
2008-09-12 17:07:00,1.22868,1.22893,1.22796,1.22865,12200000.0
2008-09-12 17:08:00,1.22861,1.22903,1.22848,1.22884,8400000.0
2008-09-12 17:09:00,1.22874,1.22925,1.22874,1.22879,27400000.0
2008-09-12 17:10:00,1.2286,1.2286,1.22662,1.22694,15400000.0
2008-09-12 17:11:00,1.22649,1.2272,1.22644,1.22696,19200000.0
2008-09-12 17:12:00,1.22713,1.22732,1.22662,1.22677,16400000.0
2008-09-12 17:13:00,1.2267,1.22783,1.2267,1.22783,15800000.0
2008-09-12 17:14:00,1.22777,1.22822,1.2276,1.22822,12400000.0
2008-09-12 17:15:00,1.22803,1.22864,1.22795,1.22864,16600000.0
2008-09-12 17:16:00,1.22879,1.22916,1.2283,1.22913,26400000.0
2008-09-12 17:17:00,1.22861,1.22907,1.2285,1.22877,16000000.0
2008-09-12 17:18:00,1.22871,1.2291,1.2287,1.22908,15800000.0
2008-09-12 17:19:00,1.229,1.22916,1.22853,1.22881,17800000.0
2008-09-12 17:20:00,1.22866,1.22929,1.22866,1.22929,30200000.0
2008-09-12 17:21:00,1.22904,1.22916,1.22835,1.22903,10000000.0
2008-09-12 17:22:00,1.22909,1.22922,1.22872,1.22898,22000000.0
2008-09-12 17:23:00,1.22867,1.2292,1.22867,1.22894,12400000.0
2008-09-12 17:24:00,1.22881,1.22924,1.22864,1.22901,17000000.0
2008-09-12 17:25:00,1.22893,1.22908,1.22875,1.22889,9400000.0
2008-09-12 17:26:00,1.22847,1.22887,1.22839,1.22859,21200000.0
2008-09-12 17:27:00,1.22892,1.22892,1.22841,1.22861,24800000.0
2008-09-12 17:28:00,1.2283,1.22891,1.2283,1.22834,17800000.0
2008-09-12 17:29:00,1.22866,1.22932,1.22866,1.22918,15200000.0
2008-09-12 17:30:00,1.22948,1.22998,1.22929,1.22929,15600000.0
2008-09-12 17:31:00,1.22941,1.22959,1.22918,1.22959,13200000.0
2008-09-12 17:32:00,1.2296,1.2296,1.22834,1.22834,28200000.0
2008-09-12 17:33:00,1.22898,1.22959,1.22898,1.22938,19800000.0
2008-09-12 17:34:00,1.22924,1.22955,1.22904,1.22919,17800000.0
2008-09-12 17:35:00,1.22916,1.2293,1.22871,1.22871,10200000.0
2008-09-12 17:36:00,1.22911,1.22975,1.22911,1.22916,13200000.0
2008-09-12 17:37:00,1.22949,1.22973,1.22928,1.22963,22600000.0
2008-09-12 17:38:00,1.22967,1.23009,1.22879,1.22879,16200000.0
2008-09-12 17:39:00,1.22894,1.23034,1.22894,1.23034,20400000.0
2008-09-12 17:40:00,1.23059,1.231,1.23059,1.2309,18600000.0
2008-09-12 17:41:00,1.23093,1.23109,1.23051,1.23051,11000000.0
2008-09-12 17:42:00,1.23046,1.23139,1.23031,1.2311,18200000.0
2008-09-12 17:43:00,1.23057,1.23089,1.23018,1.23018,23200000.0
2008-09-12 17:44:00,1.23015,1.23035,1.22965,1.22999,10800000.0
2008-09-12 17:45:00,1.22977,1.23063,1.22977,1.2306,34300000.0
2008-09-12 17:46:00,1.23072,1.23129,1.23055,1.23129,20000000.0
2008-09-12 17:47:00,1.23102,1.23106,1.23049,1.23069,14200000.0
2008-09-12 17:48:00,1.23064,1.23152,1.23064,1.23094,18400000.0
2008-09-12 17:49:00,1.23071,1.23138,1.23059,1.23138,21400000.0
2008-09-12 17:50:00,1.23101,1.23116,1.23047,1.2307,17000000.0
2008-09-12 17:51:00,1.23062,1.23105,1.23055,1.2308,15600000.0
2008-09-12 17:52:00,1.23132,1.2317,1.23115,1.23115,19800000.0
2008-09-12 17:53:00,1.23152,1.23161,1.23102,1.23102,14800000.0
2008-09-12 17:54:00,1.23127,1.23151,1.23119,1.2314,10000000.0
2008-09-12 17:55:00,1.23154,1.23154,1.23085,1.23112,14600000.0
2008-09-12 17:56:00,1.23153,1.23185,1.23133,1.2315,14800000.0
2008-09-12 17:57:00,1.23207,1.23208,1.23136,1.23173,28600000.0
2008-09-12 17:58:00,1.23101,1.23162,1.23101,1.23124,25600000.0
2008-09-12 17:59:00,1.23103,1.23113,1.23038,1.23038,15700000.0
2008-09-12 18:00:00,1.23041,1.23041,1.23007,1.23039,11200000.0
2008-09-12 18:01:00,1.23009,1.23049,1.23002,1.23041,13400000.0
2008-09-12 18:02:00,1.23006,1.23071,1.22971,1.23036,16000000.0
2008-09-12 18:03:00,1.23131,1.23207,1.23107,1.23155,15200000.0
2008-09-12 18:04:00,1.23167,1.23167,1.23096,1.23119,19600000.0
2008-09-12 18:05:00,1.23092,1.23092,1.23004,1.23025,20800000.0
2008-09-12 18:06:00,1.23063,1.23112,1.23063,1.23086,20000000.0
2008-09-12 18:07:00,1.2303,1.23076,1.23017,1.23045,24200000.0
2008-09-12 18:08:00,1.2305,1.2305,1.23,1.23027,10800000.0
2008-09-12 18:09:00,1.23044,1.23098,1.23034,1.23034,26400000.0
2008-09-12 18:10:00,1.23027,1.23038,1.2298,1.23038,10600000.0
2008-09-12 18:11:00,1.2299,1.23053,1.22978,1.23021,17800000.0
2008-09-12 18:12:00,1.23017,1.23021,1.2295,1.23002,10400000.0
2008-09-12 18:13:00,1.23016,1.23075,1.23015,1.23055,16200000.0
2008-09-12 18:14:00,1.23008,1.23071,1.23008,1.23029,16000000.0
2008-09-12 18:15:00,1.23019,1.23019,1.2296,1.22984,28200000.0
2008-09-12 18:16:00,1.22963,1.23,1.2295,1.22989,14400000.0
2008-09-12 18:17:00,1.23022,1.23055,1.22986,1.23046,19600000.0
2008-09-12 18:18:00,1.23036,1.23069,1.22996,1.23069,13000000.0
2008-09-12 18:19:00,1.23061,1.23128,1.23061,1.23089,21000000.0
2008-09-12 18:20:00,1.23086,1.23091,1.23012,1.2308,23000000.0
2008-09-12 18:21:00,1.23104,1.23104,1.23061,1.23104,21200000.0
2008-09-12 18:22:00,1.23097,1.23104,1.23087,1.23098,16000000.0
2008-09-12 18:23:00,1.23085,1.23123,1.23069,1.23069,19600000.0
2008-09-12 18:24:00,1.22989,1.23019,1.22963,1.22974,18800000.0
2008-09-12 18:25:00,1.22944,1.23,1.22904,1.22948,20200000.0
2008-09-12 18:26:00,1.22967,1.23026,1.22967,1.22998,26800000.0
2008-09-12 18:27:00,1.23005,1.2304,1.22988,1.2304,22800000.0
2008-09-12 18:28:00,1.22981,1.23032,1.22977,1.22991,22900000.0
2008-09-12 18:29:00,1.23023,1.23027,1.2297,1.23007,22000000.0
2008-09-12 18:30:00,1.23002,1.2303,1.22956,1.22956,26400000.0
2008-09-12 18:31:00,1.22947,1.22993,1.22928,1.22957,13400000.0
2008-09-12 18:32:00,1.2297,1.22993,1.22969,1.22993,12800000.0
2008-09-12 18:33:00,1.22974,1.23031,1.22974,1.23004,11000000.0
2008-09-12 18:34:00,1.23025,1.23069,1.23025,1.23036,16600000.0
2008-09-12 18:35:00,1.23098,1.23119,1.23063,1.23119,15200000.0
2008-09-12 18:36:00,1.23132,1.23132,1.23073,1.23077,17200000.0
2008-09-12 18:37:00,1.23087,1.23133,1.23031,1.23079,21000000.0
2008-09-12 18:38:00,1.23124,1.23166,1.23102,1.2315,17200000.0
2008-09-12 18:39:00,1.23094,1.23122,1.23048,1.23048,16800000.0
2008-09-12 18:40:00,1.2312,1.2312,1.23065,1.23088,19800000.0
2008-09-12 18:41:00,1.23136,1.23164,1.23136,1.23137,9400000.0
2008-09-12 18:42:00,1.23079,1.23136,1.23047,1.23047,10800000.0
2008-09-12 18:43:00,1.23046,1.23071,1.23002,1.23043,19200000.0
2008-09-12 18:44:00,1.23078,1.23128,1.23078,1.23128,17200000.0
2008-09-12 18:45:00,1.23126,1.2316,1.23126,1.2316,18200000.0
2008-09-12 18:46:00,1.23141,1.23184,1.23125,1.23173,14800000.0
2008-09-12 18:47:00,1.23171,1.23175,1.23133,1.23154,19000000.0
2008-09-12 18:48:00,1.23186,1.23202,1.23171,1.23174,8800000.0
2008-09-12 18:49:00,1.23172,1.23223,1.23166,1.23197,17800000.0
2008-09-12 18:50:00,1.2318,1.23231,1.23173,1.23231,9400000.0
2008-09-12 18:51:00,1.23249,1.23249,1.23159,1.23193,23800000.0
2008-09-12 18:52:00,1.23182,1.23224,1.23182,1.23203,12000000.0
2008-09-12 18:53:00,1.23205,1.23231,1.23167,1.23205,12400000.0
2008-09-12 18:54:00,1.23223,1.23289,1.23193,1.23252,21000000.0
2008-09-12 18:55:00,1.23251,1.23295,1.23251,1.23279,12200000.0
2008-09-12 18:56:00,1.23266,1.23314,1.23238,1.23258,11000000.0
2008-09-12 18:57:00,1.23254,1.23295,1.23232,1.23232,11800000.0
2008-09-12 18:58:00,1.23194,1.23194,1.23135,1.23137,19600000.0
2008-09-12 18:59:00,1.23117,1.23165,1.23101,1.23165,16000000.0
2008-09-12 19:00:00,1.23202,1.23234,1.23198,1.23223,11200000.0
2008-09-12 19:01:00,1.23221,1.23238,1.23182,1.23182,19000000.0
2008-09-12 19:02:00,1.23098,1.23137,1.23092,1.23105,11600000.0
2008-09-12 19:03:00,1.23106,1.23126,1.23083,1.23126,16400000.0
2008-09-12 19:04:00,1.23099,1.23164,1.23079,1.23096,22200000.0
2008-09-12 19:05:00,1.23093,1.23115,1.23058,1.23058,25000000.0
2008-09-12 19:06:00,1.22968,1.23032,1.22963,1.23032,17800000.0
2008-09-12 19:07:00,1.23043,1.23043,1.22988,1.23034,9600000.0
2008-09-12 19:08:00,1.23042,1.23042,1.22985,1.23042,29600000.0
2008-09-12 19:09:00,1.23038,1.23059,1.22989,1.23039,9400000.0
2008-09-12 19:10:00,1.23083,1.23167,1.23083,1.23152,29800000.0
2008-09-12 19:11:00,1.23097,1.23129,1.23097,1.23108,9800000.0
2008-09-12 19:12:00,1.2306,1.2308,1.2301,1.23022,19000000.0
2008-09-12 19:13:00,1.23008,1.2303,1.23008,1.23015,15800000.0
2008-09-12 19:14:00,1.23034,1.23035,1.23008,1.23035,9000000.0
2008-09-12 19:15:00,1.23032,1.23041,1.22985,1.22985,24000000.0
2008-09-12 19:16:00,1.23001,1.23043,1.22973,1.2299,14800000.0
2008-09-12 19:17:00,1.23023,1.23082,1.23012,1.23036,26000000.0
2008-09-12 19:18:00,1.23042,1.23043,1.23,1.23,13000000.0
2008-09-12 19:19:00,1.2302,1.23056,1.2302,1.23035,14600000.0
2008-09-12 19:20:00,1.23015,1.23106,1.23015,1.23045,20800000.0
2008-09-12 19:21:00,1.23143,1.23143,1.23079,1.23095,18200000.0
2008-09-12 19:22:00,1.23144,1.23175,1.23111,1.23123,10200000.0
2008-09-12 19:23:00,1.23136,1.23156,1.23123,1.23128,10400000.0
2008-09-12 19:24:00,1.23118,1.23157,1.23078,1.23139,19400000.0
2008-09-12 19:25:00,1.2312,1.2316,1.2312,1.2316,21200000.0
2008-09-12 19:26:00,1.23114,1.23138,1.23109,1.23118,21200000.0
2008-09-12 19:27:00,1.2314,1.23146,1.23123,1.23135,13600000.0
2008-09-12 19:28:00,1.23179,1.23179,1.23129,1.23131,29000000.0
2008-09-12 19:29:00,1.23105,1.23109,1.23078,1.23087,14600000.0
2008-09-12 19:30:00,1.23147,1.23147,1.23107,1.23122,15400000.0
2008-09-12 19:31:00,1.23131,1.23239,1.23116,1.23116,15000000.0
2008-09-12 19:32:00,1.23146,1.23213,1.2314,1.23162,16600000.0
2008-09-12 19:33:00,1.23157,1.2316,1.23125,1.23125,18600000.0
2008-09-12 19:34:00,1.23088,1.23099,1.23028,1.23032,13600000.0
2008-09-12 19:35:00,1.23041,1.23063,1.23008,1.23008,20800000.0
2008-09-12 19:36:00,1.23015,1.23058,1.23,1.23058,20400000.0
2008-09-12 19:37:00,1.23039,1.231,1.23021,1.23047,29600000.0
2008-09-12 19:39:00,1.23,1.23032,1.22955,1.22955,11600000.0
2008-09-12 19:40:00,1.22995,1.23101,1.22995,1.2305,8600000.0
2008-09-12 19:41:00,1.23064,1.23131,1.23058,1.2308,11600000.0
2008-09-12 19:42:00,1.2304,1.23048,1.22987,1.23021,17400000.0
2008-09-12 19:43:00,1.23037,1.23057,1.23037,1.23057,14200000.0
2008-09-12 19:44:00,1.23083,1.23083,1.23019,1.23037,16400000.0
2008-09-12 19:45:00,1.23057,1.23106,1.23033,1.23106,18800000.0
2008-09-12 19:46:00,1.23107,1.23128,1.231,1.231,13600000.0
2008-09-12 19:47:00,1.231,1.231,1.2308,1.231,17200000.0
2008-09-12 19:48:00,1.23073,1.23111,1.23053,1.23053,17200000.0
2008-09-12 19:49:00,1.23055,1.23075,1.23035,1.23049,12600000.0
2008-09-12 19:50:00,1.23067,1.23076,1.23051,1.23052,24800000.0
2008-09-12 19:51:00,1.22948,1.23008,1.22935,1.22956,20200000.0
2008-09-12 19:52:00,1.22918,1.22979,1.2291,1.22949,19400000.0
2008-09-12 19:53:00,1.22965,1.23012,1.22965,1.22988,13800000.0
2008-09-12 19:54:00,1.22996,1.22996,1.22946,1.22964,14800000.0
2008-09-12 19:55:00,1.22981,1.22986,1.22937,1.22968,12200000.0
2008-09-12 19:56:00,1.22939,1.22949,1.22891,1.22924,23000000.0
2008-09-12 19:57:00,1.2294,1.22956,1.22894,1.22911,22200000.0
2008-09-12 19:58:00,1.22939,1.22949,1.22916,1.22933,13600000.0
2008-09-12 19:59:00,1.22994,1.23034,1.22983,1.22983,13000000.0
2008-09-12 20:00:00,1.23001,1.23037,1.22969,1.22981,15800000.0
2008-09-12 20:01:00,1.2301,1.23036,1.22958,1.23036,11000000.0
2008-09-12 20:02:00,1.23,1.23034,1.2298,1.2298,12000000.0
2008-09-12 20:03:00,1.22984,1.23002,1.22966,1.2299,38600000.0
2008-09-12 20:04:00,1.22974,1.23057,1.22974,1.23012,12800000.0
2008-09-12 20:05:00,1.23019,1.23064,1.23017,1.23064,23400000.0
2008-09-12 20:06:00,1.23079,1.23117,1.23064,1.23083,9400000.0
2008-09-12 20:07:00,1.23063,1.2308,1.23018,1.23028,24800000.0
2008-09-12 20:08:00,1.2305,1.23053,1.22969,1.22969,11200000.0
2008-09-12 20:09:00,1.22969,1.22981,1.22941,1.22981,29600000.0
2008-09-12 20:10:00,1.22948,1.22992,1.22948,1.22979,21300000.0
2008-09-12 20:11:00,1.22992,1.2303,1.22992,1.23,21400000.0
2008-09-12 20:12:00,1.22986,1.23046,1.22986,1.23035,13600000.0
2008-09-12 20:13:00,1.22999,1.22999,1.22966,1.22968,11000000.0
2008-09-12 20:14:00,1.22988,1.23061,1.22972,1.23016,26000000.0
2008-09-12 20:15:00,1.23029,1.23033,1.22992,1.23004,32200000.0
2008-09-12 20:16:00,1.23001,1.23026,1.23001,1.23026,19400000.0
2008-09-12 20:17:00,1.2301,1.2301,1.22934,1.22934,21200000.0
2008-09-12 20:18:00,1.2293,1.22964,1.22897,1.22919,22000000.0
2008-09-12 20:19:00,1.2292,1.2297,1.2292,1.2297,11000000.0
2008-09-12 20:20:00,1.22932,1.2299,1.22932,1.22964,11000000.0
2008-09-12 20:21:00,1.23022,1.23022,1.22946,1.22968,18800000.0
2008-09-12 20:22:00,1.22962,1.23004,1.22961,1.22979,16200000.0
2008-09-12 20:23:00,1.22998,1.23035,1.22998,1.23018,20200000.0
2008-09-12 20:24:00,1.23002,1.23027,1.22982,1.23027,16600000.0
2008-09-12 20:25:00,1.23008,1.2308,1.23008,1.2308,12000000.0
2008-09-12 20:26:00,1.23067,1.23067,1.23002,1.23028,9600000.0
2008-09-12 20:27:00,1.23048,1.231,1.23048,1.2306,10200000.0
2008-09-12 20:28:00,1.23067,1.23092,1.23067,1.23074,18400000.0
2008-09-12 20:29:00,1.23106,1.23139,1.23064,1.23096,14600000.0
2008-09-12 20:30:00,1.2305,1.23092,1.23045,1.23045,10000000.0
2008-09-12 20:31:00,1.23075,1.23096,1.2305,1.2305,28800000.0
2008-09-12 20:32:00,1.23088,1.23113,1.23052,1.23113,11600000.0
2008-09-12 20:33:00,1.23084,1.23084,1.23043,1.23072,8800000.0
2008-09-12 20:34:00,1.23064,1.23079,1.23024,1.23065,11600000.0
2008-09-12 20:35:00,1.22984,1.2307,1.22984,1.2307,12600000.0
2008-09-12 20:36:00,1.23063,1.23069,1.22997,1.22997,15800000.0
2008-09-12 20:37:00,1.23011,1.23063,1.22991,1.23029,10000000.0
2008-09-12 20:38:00,1.22982,1.23034,1.22982,1.22982,17600000.0
2008-09-12 20:39:00,1.23032,1.2309,1.23019,1.2309,20800000.0
2008-09-12 20:40:00,1.23039,1.2311,1.23039,1.23064,18000000.0
2008-09-12 20:41:00,1.23068,1.23132,1.23068,1.23114,11600000.0
2008-09-12 20:42:00,1.23084,1.23119,1.23055,1.23104,19600000.0
2008-09-12 20:43:00,1.23068,1.23068,1.23014,1.23022,9800000.0
2008-09-12 20:44:00,1.23078,1.23111,1.23032,1.23048,15200000.0
2008-09-12 20:45:00,1.23056,1.23088,1.23056,1.23088,13800000.0
2008-09-12 20:46:00,1.2307,1.2307,1.23016,1.23016,12800000.0
2008-09-12 20:47:00,1.23028,1.23028,1.2301,1.23022,13200000.0
2008-09-12 20:48:00,1.23036,1.2306,1.23015,1.23059,18000000.0
2008-09-12 20:49:00,1.23106,1.23106,1.2302,1.23023,13000000.0
2008-09-12 20:50:00,1.23038,1.23038,1.22969,1.22969,18200000.0
2008-09-12 20:51:00,1.23051,1.23051,1.23009,1.23036,15600000.0
2008-09-12 20:52:00,1.23017,1.23069,1.22976,1.23017,16700000.0
2008-09-12 20:53:00,1.23016,1.23063,1.23016,1.23054,16400000.0
2008-09-12 20:54:00,1.23072,1.23124,1.23036,1.23124,14400000.0
2008-09-12 20:55:00,1.23164,1.23179,1.23127,1.23159,23600000.0
2008-09-12 20:56:00,1.23107,1.23116,1.2304,1.2304,9400000.0
2008-09-12 20:57:00,1.23132,1.23182,1.23112,1.2315,13600000.0
2008-09-12 20:58:00,1.23148,1.23148,1.23034,1.23051,32400000.0
2008-09-12 20:59:00,1.23089,1.23165,1.23089,1.23115,16800000.0
2008-09-12 21:00:00,1.23112,1.23152,1.23104,1.23146,10000000.0
2008-09-12 21:01:00,1.2316,1.2316,1.2313,1.2313,9400000.0
2008-09-12 21:02:00,1.2314,1.2316,1.2312,1.2315,15200000.0
2008-09-12 21:03:00,1.23154,1.23181,1.23118,1.23181,15200000.0
2008-09-12 21:04:00,1.23168,1.23194,1.23168,1.23171,22000000.0
2008-09-12 21:05:00,1.23164,1.23164,1.23076,1.2309,7800000.0
2008-09-12 21:06:00,1.23081,1.23095,1.23049,1.23049,13400000.0
2008-09-12 21:07:00,1.2311,1.2313,1.2309,1.231,21000000.0
2008-09-12 21:08:00,1.23068,1.23109,1.23056,1.23071,21000000.0
2008-09-12 21:09:00,1.23077,1.23166,1.23077,1.23132,15600000.0
2008-09-12 21:10:00,1.23254,1.23276,1.23227,1.23234,9000000.0
2008-09-12 21:11:00,1.23236,1.23258,1.23212,1.23212,21200000.0
2008-09-12 21:12:00,1.23195,1.23221,1.23142,1.23165,18800000.0
2008-09-12 21:13:00,1.23135,1.23135,1.23081,1.23124,13400000.0
2008-09-12 21:14:00,1.23144,1.23188,1.23117,1.23179,15800000.0
2008-09-12 21:15:00,1.23171,1.23171,1.23107,1.23107,20600000.0
2008-09-12 21:16:00,1.23098,1.23098,1.23029,1.23031,27800000.0
2008-09-12 21:17:00,1.22983,1.23035,1.22983,1.23023,6400000.0
2008-09-12 21:18:00,1.23094,1.23124,1.23068,1.23124,14600000.0
2008-09-12 21:19:00,1.23099,1.23099,1.23033,1.2308,21000000.0
2008-09-12 21:20:00,1.23079,1.23135,1.23079,1.231,11800000.0
2008-09-12 21:21:00,1.23108,1.23135,1.23086,1.23112,16000000.0
2008-09-12 21:22:00,1.23096,1.23128,1.23073,1.23075,13400000.0
2008-09-12 21:23:00,1.23059,1.23098,1.23033,1.23062,23400000.0
2008-09-12 21:24:00,1.23036,1.23058,1.22996,1.22996,23600000.0
2008-09-12 21:25:00,1.23033,1.23062,1.22991,1.23027,20600000.0
2008-09-12 21:26:00,1.23039,1.23044,1.22985,1.2301,21400000.0
2008-09-12 21:27:00,1.23038,1.23096,1.23017,1.23083,13200000.0
2008-09-12 21:28:00,1.23102,1.23102,1.2306,1.2306,4800000.0
2008-09-12 21:29:00,1.23066,1.23066,1.22963,1.23012,13600000.0
2008-09-12 21:30:00,1.23033,1.23051,1.23011,1.23011,10400000.0
2008-09-12 21:31:00,1.23026,1.23057,1.22977,1.23007,27800000.0
2008-09-12 21:32:00,1.2306,1.2307,1.2305,1.2307,20400000.0
2008-09-12 21:33:00,1.22998,1.2304,1.22995,1.2304,20400000.0
2008-09-12 21:34:00,1.23023,1.23029,1.22989,1.23029,18000000.0
2008-09-12 21:35:00,1.23021,1.23021,1.23006,1.23006,6400000.0
2008-09-12 21:36:00,1.23037,1.2309,1.23028,1.23068,14400000.0
2008-09-12 21:37:00,1.23088,1.23115,1.23046,1.23072,17200000.0
2008-09-12 21:38:00,1.23034,1.23102,1.23034,1.23062,9400000.0
2008-09-12 21:39:00,1.23012,1.23049,1.23012,1.23028,6000000.0
2008-09-12 21:40:00,1.23055,1.23079,1.23044,1.23053,9800000.0
2008-09-12 21:41:00,1.23064,1.23064,1.22987,1.23026,15400000.0
2008-09-12 21:42:00,1.23079,1.23079,1.22995,1.23042,11000000.0
2008-09-12 21:43:00,1.23033,1.23033,1.22975,1.2303,17200000.0
2008-09-12 21:44:00,1.2304,1.2304,1.22978,1.23004,16000000.0
2008-09-12 21:45:00,1.23002,1.23013,1.22971,1.23013,30800000.0
2008-09-12 21:46:00,1.22981,1.23067,1.22981,1.23027,11600000.0
2008-09-12 21:47:00,1.23065,1.23065,1.23013,1.23028,21800000.0
2008-09-12 21:48:00,1.23085,1.23085,1.23023,1.23039,18500000.0
2008-09-12 21:50:00,1.23085,1.23115,1.23068,1.23074,15000000.0
2008-09-12 21:51:00,1.23058,1.23063,1.2303,1.23035,10200000.0
2008-09-12 21:52:00,1.23023,1.2308,1.23023,1.23052,14000000.0
2008-09-12 21:53:00,1.23048,1.23098,1.23048,1.23088,14400000.0
2008-09-12 21:54:00,1.23109,1.23109,1.23073,1.231,11800000.0
2008-09-12 21:55:00,1.23076,1.23098,1.23051,1.23098,25800000.0
2008-09-12 21:56:00,1.23099,1.23101,1.23063,1.23097,12200000.0
2008-09-12 21:57:00,1.2314,1.2315,1.2314,1.2314,15600000.0
2008-09-12 21:58:00,1.23072,1.23111,1.23072,1.23096,15600000.0
2008-09-12 21:59:00,1.23084,1.23084,1.23021,1.23053,26000000.0
2008-09-12 22:00:00,1.23067,1.23105,1.23022,1.23105,26400000.0
2008-09-12 22:01:00,1.23054,1.23111,1.23032,1.23065,8400000.0
2008-09-12 22:02:00,1.23033,1.23076,1.23024,1.23024,15000000.0
2008-09-12 22:03:00,1.23023,1.23023,1.22997,1.23003,11000000.0
2008-09-12 22:04:00,1.23011,1.23038,1.22998,1.23029,17600000.0
2008-09-12 22:05:00,1.2303,1.2303,1.22945,1.22983,17600000.0
2008-09-12 22:06:00,1.23018,1.23035,1.23011,1.23032,23000000.0
2008-09-12 22:07:00,1.23047,1.23047,1.23019,1.23019,3200000.0
2008-09-12 22:08:00,1.23041,1.23062,1.22994,1.23062,12800000.0
2008-09-12 22:09:00,1.23018,1.23079,1.23018,1.23056,15800000.0
2008-09-12 22:10:00,1.23074,1.23085,1.23066,1.23085,13200000.0
2008-09-12 22:11:00,1.23086,1.23115,1.23037,1.23037,10600000.0
2008-09-12 22:12:00,1.23089,1.23117,1.23075,1.23117,11200000.0
2008-09-12 22:13:00,1.23097,1.23123,1.23049,1.23114,20400000.0
2008-09-12 22:14:00,1.23135,1.23135,1.2309,1.2309,22400000.0
2008-09-12 22:15:00,1.23109,1.23109,1.23054,1.23078,18000000.0
2008-09-12 22:16:00,1.231,1.23114,1.23054,1.23105,13200000.0
2008-09-12 22:17:00,1.23134,1.23173,1.23107,1.23107,24000000.0
2008-09-12 22:18:00,1.2317,1.2317,1.2315,1.2317,11200000.0
2008-09-12 22:19:00,1.2316,1.2316,1.2315,1.2316,11200000.0
2008-09-12 22:20:00,1.2317,1.2319,1.2316,1.2319,11200000.0
2008-09-12 22:21:00,1.2318,1.2319,1.2316,1.2319,11200000.0
2008-09-12 22:22:00,1.2317,1.2319,1.2316,1.2319,11200000.0
2008-09-12 22:23:00,1.23112,1.23146,1.23081,1.23093,11200000.0
2008-09-12 22:24:00,1.231,1.23116,1.23081,1.23081,8000000.0
2008-09-12 22:25:00,1.23019,1.23066,1.23003,1.23034,9600000.0
2008-09-12 22:26:00,1.23049,1.23066,1.2304,1.23061,17200000.0
2008-09-12 22:27:00,1.23059,1.231,1.23054,1.23081,15800000.0
2008-09-12 22:28:00,1.23081,1.23097,1.23023,1.23062,13000000.0
2008-09-12 22:29:00,1.22979,1.23029,1.22979,1.23028,18800000.0
2008-09-12 22:30:00,1.2306,1.23134,1.2306,1.23103,24400000.0
2008-09-12 22:31:00,1.23066,1.23123,1.23058,1.23084,23800000.0
2008-09-12 22:32:00,1.23053,1.23113,1.23045,1.23045,16400000.0
2008-09-12 22:33:00,1.2306,1.2306,1.23014,1.23017,16000000.0
2008-09-12 22:34:00,1.22986,1.23016,1.22973,1.22998,19800000.0
2008-09-12 22:35:00,1.23038,1.23102,1.23038,1.23065,10800000.0
2008-09-12 22:36:00,1.23049,1.23077,1.23008,1.23077,18400000.0
2008-09-12 22:37:00,1.23086,1.23129,1.23086,1.23108,23600000.0
2008-09-12 22:38:00,1.23122,1.23122,1.23087,1.23121,8400000.0
2008-09-12 22:39:00,1.2317,1.2317,1.23078,1.23126,13400000.0
2008-09-12 22:40:00,1.23074,1.23095,1.23061,1.23072,15400000.0
2008-09-12 22:41:00,1.23097,1.23097,1.23041,1.2306,6800000.0
2008-09-12 22:42:00,1.23082,1.23082,1.23009,1.23047,22400000.0
2008-09-12 22:43:00,1.23063,1.23084,1.23025,1.23084,12800000.0
2008-09-12 22:44:00,1.23126,1.23126,1.23052,1.23077,14200000.0
2008-09-12 22:45:00,1.23081,1.23087,1.23052,1.23052,12800000.0
2008-09-12 22:46:00,1.23033,1.23094,1.23033,1.23087,17600000.0
2008-09-12 22:47:00,1.23141,1.23161,1.23101,1.23101,26600000.0
2008-09-12 22:48:00,1.23103,1.2316,1.23103,1.23139,19400000.0
2008-09-12 22:49:00,1.23181,1.23241,1.23171,1.23241,19200000.0
2008-09-12 22:50:00,1.23241,1.23272,1.23201,1.2325,10000000.0
2008-09-12 22:51:00,1.23204,1.23242,1.23182,1.23217,11600000.0
2008-09-12 22:52:00,1.23192,1.23203,1.23132,1.23132,19200000.0
2008-09-12 22:53:00,1.2313,1.2313,1.23045,1.23045,12000000.0
2008-09-12 22:54:00,1.23081,1.23098,1.23077,1.23098,6400000.0
2008-09-12 22:55:00,1.23139,1.23139,1.23079,1.23079,4200000.0
2008-09-12 22:56:00,1.23069,1.23114,1.23069,1.23114,15600000.0
2008-09-12 22:57:00,1.23125,1.23141,1.23108,1.23116,13000000.0
2008-09-12 22:58:00,1.23122,1.2313,1.23071,1.2309,18400000.0
2008-09-12 22:59:00,1.23099,1.23129,1.23099,1.23116,19200000.0
2008-09-14 23:21:00,1.23059,1.23059,1.22407,1.22407,9400000.0
2008-09-14 23:33:00,1.22289,1.2229,1.22174,1.22201,21400000.0
2008-09-14 23:34:00,1.22197,1.22248,1.22163,1.22239,22200000.0
2008-09-14 23:35:00,1.22225,1.22256,1.22191,1.222,22200000.0
2008-09-14 23:36:00,1.22209,1.22322,1.22209,1.22292,20000000.0
2008-09-14 23:41:00,1.22315,1.22481,1.22315,1.22409,13400000.0
2008-09-14 23:47:00,1.22385,1.22385,1.22241,1.22241,13400000.0
2008-09-14 23:48:00,1.2224,1.2224,1.22188,1.22221,28600000.0
2008-09-14 23:49:00,1.22279,1.22321,1.22266,1.22266,14400000.0
2008-09-14 23:51:00,1.22321,1.22337,1.22268,1.22317,8400000.0
2008-09-14 23:53:00,1.22304,1.22334,1.22304,1.22313,13800000.0
2008-09-14 23:54:00,1.22274,1.22362,1.22257,1.22344,16000000.0
2008-09-14 23:55:00,1.22321,1.22347,1.22283,1.22283,17400000.0
2008-09-14 23:57:00,1.22287,1.22342,1.22278,1.22287,7800000.0
2008-09-15 00:00:00,1.22287,1.22322,1.2224,1.2224,21800000.0
2008-09-15 00:01:00,1.22276,1.22434,1.22276,1.22434,32600000.0
2008-09-15 00:02:00,1.22413,1.22459,1.22393,1.22459,16000000.0
2008-09-15 00:03:00,1.22422,1.22446,1.2238,1.22426,14400000.0
2008-09-15 00:04:00,1.22424,1.22448,1.22385,1.22385,20400000.0
2008-09-15 00:05:00,1.2236,1.22432,1.2235,1.22367,10000000.0
2008-09-15 00:06:00,1.2237,1.22442,1.2237,1.22442,21000000.0
2008-09-15 00:07:00,1.2247,1.22499,1.22422,1.22499,12200000.0
2008-09-15 00:08:00,1.22452,1.22473,1.22427,1.22442,7600000.0
2008-09-15 00:09:00,1.22456,1.22461,1.22416,1.22438,19000000.0
2008-09-15 00:10:00,1.22469,1.22495,1.22429,1.22431,21600000.0
2008-09-15 00:11:00,1.22486,1.22534,1.22477,1.22506,27000000.0
2008-09-15 00:12:00,1.22573,1.22573,1.22502,1.22549,16400000.0
2008-09-15 00:13:00,1.22563,1.22563,1.22497,1.2251,9800000.0
2008-09-15 00:14:00,1.22486,1.22509,1.22467,1.22467,12800000.0
2008-09-15 00:15:00,1.22432,1.22432,1.22363,1.22415,11000000.0
2008-09-15 00:16:00,1.22342,1.2236,1.22294,1.22341,9000000.0
2008-09-15 00:17:00,1.22367,1.22423,1.22367,1.22407,13200000.0
2008-09-15 00:18:00,1.22412,1.22468,1.22412,1.22468,20600000.0
2008-09-15 00:19:00,1.22437,1.22482,1.22409,1.22462,25200000.0
2008-09-15 00:20:00,1.22458,1.22477,1.22367,1.22375,10200000.0
2008-09-15 00:21:00,1.22399,1.22436,1.22377,1.22428,15200000.0
2008-09-15 00:22:00,1.22453,1.22484,1.22452,1.22466,18600000.0
2008-09-15 00:23:00,1.2247,1.22497,1.22452,1.22477,26200000.0
2008-09-15 00:24:00,1.2263,1.2263,1.2256,1.2256,16000000.0
2008-09-15 00:25:00,1.22494,1.22494,1.22468,1.22479,16000000.0
2008-09-15 00:26:00,1.2245,1.22457,1.22426,1.22457,16400000.0
2008-09-15 00:27:00,1.22477,1.22545,1.22477,1.22499,13600000.0
2008-09-15 00:28:00,1.22502,1.22532,1.22498,1.22511,9000000.0
2008-09-15 00:29:00,1.22463,1.22535,1.22447,1.22493,36600000.0
2008-09-15 00:30:00,1.22493,1.22514,1.22481,1.22481,11400000.0
2008-09-15 00:31:00,1.2257,1.2257,1.2257,1.2257,11200000.0
2008-09-15 00:32:00,1.22471,1.22508,1.22447,1.22447,11200000.0
2008-09-15 00:33:00,1.22488,1.225,1.22481,1.22498,7400000.0
2008-09-15 00:34:00,1.22506,1.22533,1.22503,1.22511,19000000.0
2008-09-15 00:35:00,1.2258,1.2264,1.2258,1.2261,16400000.0
2008-09-15 00:36:00,1.22478,1.22515,1.22478,1.22515,16400000.0
2008-09-15 00:37:00,1.22552,1.22568,1.22522,1.22568,13000000.0
2008-09-15 00:38:00,1.22562,1.22599,1.22562,1.22599,24200000.0
2008-09-15 00:39:00,1.22508,1.22531,1.22479,1.22479,10000000.0
2008-09-15 00:40:00,1.22485,1.22485,1.22414,1.22414,14000000.0
2008-09-15 00:41:00,1.22469,1.22503,1.22431,1.22486,19000000.0
2008-09-15 00:42:00,1.2258,1.2258,1.2258,1.2258,26400000.0
2008-09-15 00:43:00,1.22495,1.22518,1.22467,1.22488,26400000.0
2008-09-15 00:44:00,1.22494,1.22532,1.2248,1.2248,15400000.0
2008-09-15 00:45:00,1.22472,1.22497,1.22466,1.22491,18400000.0
2008-09-15 00:46:00,1.2252,1.2252,1.22281,1.22281,11800000.0
2008-09-15 00:47:00,1.22294,1.223,1.22271,1.22277,22600000.0
2008-09-15 00:48:00,1.22249,1.22303,1.22243,1.22303,16800000.0
2008-09-15 00:49:00,1.22301,1.22329,1.22286,1.22327,21800000.0
2008-09-15 00:50:00,1.22317,1.22344,1.22285,1.22344,16600000.0
2008-09-15 00:51:00,1.22268,1.22309,1.2223,1.2223,13800000.0
2008-09-15 00:52:00,1.22258,1.2232,1.22226,1.2232,12200000.0
2008-09-15 00:53:00,1.22318,1.22372,1.22316,1.22364,11200000.0
2008-09-15 00:54:00,1.22366,1.22511,1.22366,1.22511,16800000.0
2008-09-15 00:55:00,1.22495,1.22495,1.22449,1.22449,12200000.0
2008-09-15 00:56:00,1.22457,1.22474,1.22424,1.22424,32200000.0
2008-09-15 00:57:00,1.22357,1.22402,1.22334,1.22402,14600000.0
2008-09-15 00:58:00,1.22381,1.22415,1.22381,1.22386,32200000.0
2008-09-15 00:59:00,1.22303,1.22383,1.22303,1.22383,19600000.0
2008-09-15 01:00:00,1.22397,1.22397,1.22352,1.22375,23800000.0
2008-09-15 01:01:00,1.22364,1.22401,1.22327,1.22399,17800000.0
2008-09-15 01:02:00,1.22395,1.22466,1.22395,1.22461,8200000.0
2008-09-15 01:03:00,1.22508,1.22508,1.2247,1.22474,12600000.0
2008-09-15 01:04:00,1.22487,1.22487,1.22441,1.22454,16400000.0
2008-09-15 01:05:00,1.22446,1.22492,1.22431,1.22465,13400000.0
2008-09-15 01:06:00,1.22505,1.2251,1.22476,1.22476,27800000.0
2008-09-15 01:07:00,1.2253,1.2259,1.2253,1.2256,11800000.0
2008-09-15 01:08:00,1.22435,1.22447,1.22431,1.22447,11800000.0
2008-09-15 01:09:00,1.22465,1.22478,1.22448,1.22448,24800000.0
2008-09-15 01:11:00,1.22473,1.22558,1.22452,1.2255,15000000.0
2008-09-15 01:12:00,1.22571,1.22593,1.22521,1.22521,8200000.0
2008-09-15 01:13:00,1.22552,1.22622,1.22543,1.22583,23000000.0
2008-09-15 01:14:00,1.22611,1.22611,1.22488,1.22488,13200000.0
2008-09-15 01:15:00,1.22519,1.22563,1.22505,1.22537,19800000.0
2008-09-15 01:16:00,1.22547,1.22547,1.22504,1.22524,14600000.0
2008-09-15 01:17:00,1.22444,1.22575,1.22403,1.22575,17800000.0
2008-09-15 01:18:00,1.22588,1.22588,1.22533,1.22587,14000000.0
2008-09-15 01:19:00,1.22574,1.22602,1.22497,1.22522,23000000.0
2008-09-15 01:20:00,1.22596,1.22641,1.22596,1.22622,13400000.0
2008-09-15 01:21:00,1.22615,1.22667,1.22597,1.22628,20600000.0
2008-09-15 01:22:00,1.22639,1.22661,1.22611,1.22645,12600000.0
2008-09-15 01:23:00,1.22633,1.22678,1.22629,1.22633,37800000.0
2008-09-15 01:24:00,1.22629,1.22629,1.22517,1.22517,10400000.0
2008-09-15 01:25:00,1.2248,1.22538,1.2248,1.22524,13000000.0
2008-09-15 01:26:00,1.22517,1.22536,1.22505,1.22536,10400000.0
2008-09-15 01:27:00,1.22523,1.22545,1.22508,1.22535,21800000.0
2008-09-15 01:28:00,1.22559,1.22595,1.2238,1.224,19400000.0
2008-09-15 01:29:00,1.22563,1.2268,1.22563,1.22651,11400000.0
2008-09-15 01:30:00,1.22609,1.22647,1.22602,1.22647,15800000.0
2008-09-15 01:31:00,1.22589,1.22646,1.22555,1.22569,19800000.0
2008-09-15 01:32:00,1.22517,1.22666,1.22517,1.22666,8800000.0
2008-09-15 01:33:00,1.2269,1.2269,1.22632,1.22659,18400000.0
2008-09-15 01:34:00,1.22672,1.22692,1.22658,1.22692,15400000.0
2008-09-15 01:35:00,1.22687,1.22709,1.22612,1.22704,20200000.0
2008-09-15 01:36:00,1.2273,1.22752,1.2271,1.2271,19600000.0
2008-09-15 01:37:00,1.22702,1.22743,1.22662,1.22662,16000000.0
2008-09-15 01:38:00,1.22736,1.22768,1.22727,1.22727,14200000.0
2008-09-15 01:39:00,1.22766,1.22804,1.22766,1.22804,3600000.0
2008-09-15 01:40:00,1.22781,1.22845,1.22781,1.22845,8800000.0
2008-09-15 01:41:00,1.2272,1.2274,1.22684,1.22718,24000000.0
2008-09-15 01:42:00,1.22724,1.2278,1.22724,1.22771,11200000.0
2008-09-15 01:43:00,1.22776,1.22776,1.22735,1.22735,15000000.0
2008-09-15 01:44:00,1.22791,1.22791,1.22712,1.22721,22800000.0
2008-09-15 01:45:00,1.22734,1.22757,1.22667,1.22667,10400000.0
2008-09-15 01:46:00,1.22659,1.22673,1.2263,1.22673,13800000.0
2008-09-15 01:47:00,1.2278,1.2279,1.2278,1.2278,21200000.0
2008-09-15 01:48:00,1.22685,1.22694,1.22592,1.22592,21200000.0
2008-09-15 01:49:00,1.22561,1.22598,1.22558,1.22598,3600000.0
2008-09-15 01:50:00,1.2258,1.22615,1.2258,1.22588,7400000.0
2008-09-15 01:51:00,1.22644,1.22709,1.22639,1.22684,8200000.0
2008-09-15 01:52:00,1.22669,1.22709,1.22662,1.22662,9800000.0
2008-09-15 01:53:00,1.2266,1.22685,1.22611,1.22623,20800000.0
2008-09-15 01:54:00,1.2261,1.22651,1.22595,1.22651,24800000.0
2008-09-15 01:55:00,1.22675,1.22675,1.22573,1.22671,29600000.0
2008-09-15 01:56:00,1.22667,1.22672,1.22635,1.22635,20400000.0
2008-09-15 01:57:00,1.22683,1.2271,1.2265,1.22704,18400000.0
2008-09-15 01:58:00,1.22725,1.22763,1.22679,1.22706,10600000.0
2008-09-15 01:59:00,1.22713,1.22754,1.22655,1.22671,35000000.0
2008-09-15 02:00:00,1.22636,1.22642,1.22578,1.22578,19000000.0
2008-09-15 02:01:00,1.22514,1.22616,1.22514,1.22584,53200000.0
2008-09-15 02:02:00,1.22607,1.22622,1.22585,1.22586,21400000.0
2008-09-15 02:03:00,1.22587,1.22665,1.22556,1.22657,50200000.0
2008-09-15 02:04:00,1.22682,1.22682,1.22624,1.22652,16800000.0
2008-09-15 02:05:00,1.22643,1.22687,1.22633,1.2266,14600000.0
2008-09-15 02:06:00,1.22641,1.22675,1.22621,1.22659,35400000.0
2008-09-15 02:07:00,1.22652,1.22652,1.22595,1.22611,13800000.0
2008-09-15 02:08:00,1.22635,1.22649,1.2259,1.22649,13800000.0
2008-09-15 02:09:00,1.22677,1.22724,1.22645,1.22698,13400000.0
2008-09-15 02:10:00,1.22732,1.22742,1.22709,1.22712,10200000.0
2008-09-15 02:11:00,1.22699,1.22699,1.22598,1.22598,28400000.0
2008-09-15 02:12:00,1.22585,1.22591,1.22566,1.22591,23700000.0
2008-09-15 02:13:00,1.22662,1.22662,1.22611,1.2264,8800000.0
2008-09-15 02:14:00,1.22593,1.22639,1.22593,1.22619,13200000.0
2008-09-15 02:15:00,1.22592,1.22668,1.22592,1.22617,6800000.0
2008-09-15 02:16:00,1.22622,1.22671,1.22622,1.22643,53200000.0
2008-09-15 02:17:00,1.226,1.22634,1.22577,1.226,70000000.0
2008-09-15 02:18:00,1.22625,1.22634,1.22582,1.22582,51600000.0
2008-09-15 02:19:00,1.22617,1.22624,1.22581,1.2262,15600000.0
2008-09-15 02:20:00,1.227,1.2271,1.2269,1.2271,19200000.0
2008-09-15 02:21:00,1.2261,1.22615,1.22582,1.22607,19200000.0
2008-09-15 02:22:00,1.22597,1.2264,1.22594,1.2264,17000000.0
2008-09-15 02:23:00,1.22647,1.22647,1.22605,1.22618,4200000.0
2008-09-15 02:24:00,1.22623,1.2263,1.22594,1.2263,46400000.0
2008-09-15 02:25:00,1.227,1.2271,1.2269,1.2271,32600000.0
2008-09-15 02:26:00,1.22653,1.22721,1.22649,1.22718,32600000.0
2008-09-15 02:27:00,1.2274,1.2276,1.2274,1.2276,15000000.0
2008-09-15 02:28:00,1.22664,1.22697,1.22664,1.22675,15000000.0
2008-09-15 02:29:00,1.22707,1.22716,1.22694,1.22708,7400000.0
2008-09-15 02:30:00,1.22733,1.22733,1.22634,1.22644,23400000.0
2008-09-15 02:31:00,1.22644,1.22694,1.22625,1.22694,31800000.0
2008-09-15 02:32:00,1.22652,1.22693,1.2261,1.22638,48600000.0
2008-09-15 02:33:00,1.22592,1.22592,1.2249,1.2249,71300000.0
2008-09-15 02:34:00,1.22521,1.22541,1.22471,1.22526,16000000.0
2008-09-15 02:35:00,1.22494,1.22575,1.22494,1.22575,6600000.0
2008-09-15 02:36:00,1.22544,1.22575,1.22544,1.22561,34000000.0
2008-09-15 02:37:00,1.22522,1.22531,1.22497,1.22531,32200000.0
2008-09-15 02:38:00,1.22513,1.2253,1.225,1.2253,8800000.0
2008-09-15 02:39:00,1.22579,1.22579,1.22506,1.22552,15400000.0
2008-09-15 02:40:00,1.22557,1.22582,1.22533,1.22582,28600000.0
2008-09-15 02:41:00,1.22574,1.22601,1.22552,1.22601,12000000.0
2008-09-15 02:42:00,1.22591,1.22627,1.22591,1.22611,20800000.0
2008-09-15 02:43:00,1.22558,1.2258,1.22558,1.22578,33300000.0
2008-09-15 02:44:00,1.22601,1.22608,1.22575,1.22575,24400000.0
2008-09-15 02:45:00,1.22524,1.22565,1.22489,1.22502,80600000.0
2008-09-15 02:46:00,1.22478,1.22533,1.22478,1.22526,14800000.0
2008-09-15 02:47:00,1.22525,1.22559,1.22479,1.22531,69600000.0
2008-09-15 02:48:00,1.22568,1.22617,1.22568,1.22569,14400000.0
2008-09-15 02:49:00,1.22604,1.22605,1.22571,1.22575,15600000.0
2008-09-15 02:50:00,1.2258,1.22624,1.2258,1.22604,11800000.0
2008-09-15 02:51:00,1.22594,1.22631,1.22594,1.22603,8800000.0
2008-09-15 02:52:00,1.2261,1.2261,1.22553,1.22598,30600000.0
2008-09-15 02:53:00,1.226,1.22646,1.226,1.22646,24800000.0
2008-09-15 02:54:00,1.2263,1.22674,1.22596,1.22674,46000000.0
2008-09-15 02:55:00,1.22662,1.22665,1.22604,1.2263,10400000.0
2008-09-15 02:56:00,1.2271,1.2271,1.2266,1.22663,29600000.0
2008-09-15 02:57:00,1.22675,1.22714,1.22663,1.22698,72200000.0
2008-09-15 02:58:00,1.2272,1.2273,1.22675,1.22694,23200000.0
2008-09-15 02:59:00,1.22625,1.22635,1.22577,1.22635,27400000.0
2008-09-15 03:00:00,1.2259,1.22641,1.22589,1.22632,68100000.0
2008-09-15 03:01:00,1.22687,1.22687,1.22594,1.22642,9200000.0
2008-09-15 03:02:00,1.22566,1.226,1.22554,1.22579,84000000.0
2008-09-15 03:03:00,1.22582,1.22613,1.22566,1.22578,20400000.0
2008-09-15 03:04:00,1.22547,1.22551,1.22524,1.22524,14200000.0
2008-09-15 03:05:00,1.22556,1.22657,1.22556,1.22657,16800000.0
2008-09-15 03:06:00,1.22745,1.22745,1.22642,1.22649,12200000.0
2008-09-15 03:07:00,1.22678,1.22712,1.22672,1.22712,22800000.0
2008-09-15 03:08:00,1.22706,1.22738,1.22673,1.22738,21600000.0
2008-09-15 03:09:00,1.22698,1.22737,1.22675,1.2272,9800000.0
2008-09-15 03:10:00,1.22672,1.22672,1.22653,1.22653,12000000.0
2008-09-15 03:11:00,1.22711,1.22733,1.22701,1.22715,15400000.0
2008-09-15 03:12:00,1.22702,1.22702,1.22628,1.22628,5800000.0
2008-09-15 03:13:00,1.22648,1.22648,1.2263,1.2263,3400000.0
2008-09-15 03:14:00,1.22615,1.22628,1.22612,1.22612,9000000.0
2008-09-15 03:15:00,1.22605,1.22635,1.22605,1.22635,22600000.0
2008-09-15 03:16:00,1.22646,1.22678,1.22634,1.22643,11000000.0
2008-09-15 03:17:00,1.22646,1.22698,1.22642,1.22642,7600000.0
2008-09-15 03:18:00,1.22649,1.22669,1.22639,1.22663,15200000.0
2008-09-15 03:19:00,1.22642,1.22657,1.22617,1.22636,29400000.0
2008-09-15 03:20:00,1.22648,1.22648,1.22625,1.22625,2600000.0
2008-09-15 03:21:00,1.22644,1.22673,1.2264,1.22653,7400000.0
2008-09-15 03:22:00,1.22577,1.2258,1.22545,1.22545,7400000.0
2008-09-15 03:23:00,1.22534,1.22622,1.22522,1.22608,18400000.0
2008-09-15 03:24:00,1.22688,1.22688,1.22615,1.22618,8200000.0
2008-09-15 03:25:00,1.22648,1.22675,1.22624,1.22644,15000000.0
2008-09-15 03:26:00,1.22628,1.22635,1.22577,1.22601,11200000.0
2008-09-15 03:27:00,1.22621,1.22627,1.226,1.226,12800000.0
2008-09-15 03:28:00,1.22581,1.22604,1.22581,1.22604,11600000.0
2008-09-15 03:29:00,1.22617,1.22639,1.22601,1.22625,21000000.0
2008-09-15 03:30:00,1.22611,1.22633,1.22611,1.22633,15400000.0
2008-09-15 03:31:00,1.22668,1.22694,1.22656,1.22656,17600000.0
2008-09-15 03:32:00,1.22612,1.22673,1.22612,1.22645,17000000.0
2008-09-15 03:33:00,1.22642,1.2265,1.22633,1.22642,34800000.0
2008-09-15 03:34:00,1.22642,1.22668,1.22594,1.22594,8800000.0
2008-09-15 03:35:00,1.22614,1.22641,1.22588,1.2263,15400000.0
2008-09-15 03:36:00,1.22601,1.22658,1.22601,1.22629,7600000.0
2008-09-15 03:37:00,1.2272,1.2272,1.2271,1.2272,25200000.0
2008-09-15 03:38:00,1.22611,1.22659,1.22591,1.22633,25200000.0
2008-09-15 03:39:00,1.22642,1.22693,1.22642,1.22693,11800000.0
2008-09-15 03:40:00,1.22695,1.22743,1.22689,1.2269,13800000.0
2008-09-15 03:41:00,1.2266,1.2267,1.22628,1.22628,22200000.0
2008-09-15 03:42:00,1.22635,1.22681,1.22632,1.22681,9800000.0
2008-09-15 03:43:00,1.2279,1.2281,1.2279,1.2279,8200000.0
2008-09-15 03:44:00,1.22735,1.22753,1.22735,1.22753,8200000.0
2008-09-15 03:45:00,1.22764,1.22778,1.22744,1.22748,11400000.0
2008-09-15 03:46:00,1.22708,1.22741,1.22683,1.22737,24200000.0
2008-09-15 03:47:00,1.2273,1.2273,1.22706,1.22713,8400000.0
2008-09-15 03:48:00,1.22715,1.22739,1.22689,1.22719,14800000.0
2008-09-15 03:49:00,1.22741,1.22741,1.22708,1.22741,16400000.0
2008-09-15 03:50:00,1.22709,1.22731,1.22701,1.22711,11000000.0
2008-09-15 03:51:00,1.2284,1.2284,1.228,1.2282,28600000.0
2008-09-15 03:52:00,1.22762,1.22804,1.2275,1.22764,28600000.0
2008-09-15 03:53:00,1.22726,1.22745,1.2272,1.22738,13200000.0
2008-09-15 03:54:00,1.22746,1.2275,1.22705,1.22705,4200000.0
2008-09-15 03:55:00,1.22766,1.22766,1.22748,1.22762,19400000.0
2008-09-15 03:56:00,1.22736,1.22821,1.22736,1.2277,22800000.0
2008-09-15 03:57:00,1.22771,1.22795,1.22724,1.22757,13000000.0
2008-09-15 03:58:00,1.22811,1.22811,1.22714,1.22716,17000000.0
2008-09-15 03:59:00,1.22732,1.22734,1.22676,1.2269,16000000.0
2008-09-15 04:00:00,1.22678,1.22719,1.22677,1.22693,11400000.0
2008-09-15 04:01:00,1.227,1.22733,1.22679,1.22679,18000000.0
2008-09-15 04:02:00,1.22656,1.22691,1.22656,1.22691,5800000.0
2008-09-15 04:03:00,1.22708,1.22708,1.2263,1.2263,15400000.0
2008-09-15 04:04:00,1.22662,1.22714,1.22655,1.22701,26200000.0
2008-09-15 04:05:00,1.22675,1.22696,1.22675,1.22687,13400000.0
2008-09-15 04:06:00,1.22728,1.22728,1.22684,1.22723,55200000.0
2008-09-15 04:07:00,1.22721,1.2274,1.22712,1.22738,8600000.0
2008-09-15 04:08:00,1.2279,1.2279,1.2278,1.2279,7200000.0
2008-09-15 04:09:00,1.22723,1.22764,1.22723,1.22764,7200000.0
2008-09-15 04:10:00,1.22739,1.22739,1.22681,1.22717,11600000.0
2008-09-15 04:11:00,1.22682,1.22711,1.22682,1.22705,11000000.0
2008-09-15 04:12:00,1.22711,1.22731,1.22711,1.22716,31600000.0
2008-09-15 04:13:00,1.227,1.2274,1.227,1.22718,46400000.0
2008-09-15 04:14:00,1.22706,1.2272,1.22696,1.22713,59400000.0
2008-09-15 04:15:00,1.2287,1.2287,1.2279,1.228,9600000.0
2008-09-15 04:16:00,1.22749,1.22749,1.22693,1.22733,9600000.0
2008-09-15 04:17:00,1.22717,1.2274,1.22717,1.22732,4200000.0
2008-09-15 04:18:00,1.22718,1.2274,1.22661,1.22661,15200000.0
2008-09-15 04:19:00,1.22644,1.22732,1.22644,1.22732,7800000.0
2008-09-15 04:20:00,1.22656,1.22703,1.22646,1.22681,8400000.0
2008-09-15 04:21:00,1.22697,1.22721,1.22697,1.22698,15200000.0
2008-09-15 04:22:00,1.22715,1.22725,1.22668,1.22676,19800000.0
2008-09-15 04:23:00,1.22678,1.22735,1.22678,1.22705,18800000.0
2008-09-15 04:24:00,1.22725,1.22745,1.22721,1.22721,11400000.0
2008-09-15 04:25:00,1.2275,1.2275,1.2273,1.2274,12400000.0
2008-09-15 04:26:00,1.2273,1.2275,1.2273,1.2275,12400000.0
2008-09-15 04:27:00,1.22742,1.22776,1.22741,1.22752,12400000.0
2008-09-15 04:28:00,1.22711,1.22713,1.22612,1.22612,12800000.0
2008-09-15 04:29:00,1.22582,1.22618,1.22539,1.22587,10000000.0
2008-09-15 04:30:00,1.22628,1.22664,1.226,1.22664,7400000.0
2008-09-15 04:31:00,1.22635,1.22642,1.22589,1.22589,13600000.0
2008-09-15 04:32:00,1.22548,1.22602,1.22548,1.2259,12600000.0
2008-09-15 04:33:00,1.22594,1.2263,1.22558,1.22585,23400000.0
2008-09-15 04:34:00,1.22554,1.22564,1.22514,1.22524,15800000.0
2008-09-15 04:35:00,1.22572,1.22632,1.22572,1.22632,10400000.0
2008-09-15 04:36:00,1.2263,1.22763,1.22623,1.22713,63800000.0
2008-09-15 04:37:00,1.22654,1.22664,1.2263,1.2263,32000000.0
2008-09-15 04:38:00,1.22639,1.22667,1.22639,1.22651,16200000.0
2008-09-15 04:39:00,1.22687,1.22729,1.22686,1.22702,19200000.0
2008-09-15 04:40:00,1.2271,1.22739,1.22687,1.22718,25400000.0
2008-09-15 04:41:00,1.22688,1.22711,1.22653,1.22653,35000000.0
2008-09-15 04:42:00,1.22647,1.2266,1.22628,1.22628,16200000.0
2008-09-15 04:43:00,1.22653,1.22665,1.22648,1.22657,17000000.0
2008-09-15 04:44:00,1.22634,1.22682,1.22606,1.22682,16000000.0
2008-09-15 04:45:00,1.22712,1.22742,1.22682,1.22742,4000000.0
2008-09-15 04:46:00,1.22726,1.22818,1.22726,1.2277,20200000.0
2008-09-15 04:47:00,1.22781,1.22806,1.2272,1.2272,10200000.0
2008-09-15 04:48:00,1.22674,1.22713,1.22665,1.2269,23000000.0
2008-09-15 04:49:00,1.22743,1.22798,1.22743,1.22766,11200000.0
2008-09-15 04:50:00,1.22778,1.22778,1.22711,1.22711,46200000.0
2008-09-15 04:51:00,1.22742,1.22742,1.2266,1.22695,7800000.0
2008-09-15 04:52:00,1.22684,1.22722,1.22665,1.22722,19800000.0
2008-09-15 04:53:00,1.22723,1.22744,1.22701,1.22719,10000000.0
2008-09-15 04:54:00,1.22794,1.22798,1.22768,1.22798,10200000.0
2008-09-15 04:55:00,1.22733,1.22867,1.22733,1.22867,12800000.0
2008-09-15 04:56:00,1.2287,1.22871,1.22819,1.22833,10200000.0
2008-09-15 04:57:00,1.22827,1.2288,1.22804,1.22804,10600000.0
2008-09-15 04:58:00,1.2287,1.2289,1.2284,1.2289,68400000.0
2008-09-15 04:59:00,1.22831,1.22831,1.22725,1.22725,68400000.0
2008-09-15 05:00:00,1.22743,1.2276,1.22743,1.22758,93800000.0
2008-09-15 05:01:00,1.22798,1.22814,1.22757,1.22811,23400000.0
2008-09-15 05:02:00,1.2278,1.22807,1.2278,1.228,59200000.0
2008-09-15 05:03:00,1.22797,1.22801,1.22766,1.22775,15800000.0
2008-09-15 05:04:00,1.22751,1.22804,1.22751,1.22804,20800000.0
2008-09-15 05:05:00,1.22797,1.22861,1.22797,1.22861,11600000.0
2008-09-15 05:06:00,1.22864,1.22893,1.22843,1.22871,9800000.0
2008-09-15 05:07:00,1.22867,1.2288,1.22828,1.2287,14000000.0
2008-09-15 05:08:00,1.22878,1.22899,1.22862,1.22862,24500000.0
2008-09-15 05:09:00,1.22824,1.22854,1.22799,1.22799,17600000.0
2008-09-15 05:10:00,1.22807,1.22844,1.22795,1.22811,27800000.0
2008-09-15 05:11:00,1.22825,1.22869,1.22801,1.22818,76600000.0
2008-09-15 05:12:00,1.22814,1.22885,1.22793,1.22869,11600000.0
2008-09-15 05:13:00,1.22877,1.22877,1.22852,1.22852,18600000.0
2008-09-15 05:14:00,1.22838,1.22856,1.22829,1.22844,38200000.0
2008-09-15 05:15:00,1.22839,1.22856,1.22796,1.22813,10000000.0
2008-09-15 05:16:00,1.22845,1.22908,1.22845,1.22855,40600000.0
2008-09-15 05:17:00,1.22822,1.22852,1.22791,1.22841,7200000.0
2008-09-15 05:18:00,1.22867,1.22889,1.22838,1.22838,51600000.0
2008-09-15 05:19:00,1.2283,1.22843,1.22824,1.22827,120400000.0
2008-09-15 05:20:00,1.22811,1.22811,1.2278,1.22783,63200000.0
2008-09-15 05:21:00,1.22805,1.2288,1.22764,1.22845,15400000.0
2008-09-15 05:22:00,1.2288,1.2288,1.22849,1.22855,28800000.0
2008-09-15 05:23:00,1.22828,1.22828,1.22746,1.22772,6200000.0
2008-09-15 05:24:00,1.22709,1.22838,1.22703,1.22838,10000000.0
2008-09-15 05:25:00,1.22808,1.22808,1.22724,1.22724,7000000.0
2008-09-15 05:26:00,1.22707,1.22737,1.22706,1.22728,113400000.0
2008-09-15 05:27:00,1.22739,1.22783,1.22739,1.22783,97200000.0
2008-09-15 05:28:00,1.2279,1.22834,1.22758,1.22764,90000000.0
2008-09-15 05:29:00,1.2278,1.22826,1.2276,1.2276,18600000.0
2008-09-15 05:30:00,1.22796,1.22796,1.22728,1.22766,22800000.0
2008-09-15 05:31:00,1.22737,1.22795,1.22724,1.22727,124000000.0
2008-09-15 05:32:00,1.22666,1.22729,1.22665,1.22704,20600000.0
2008-09-15 05:33:00,1.22706,1.22728,1.22698,1.2272,54200000.0
2008-09-15 05:34:00,1.22738,1.22763,1.22713,1.22742,34400000.0
2008-09-15 05:35:00,1.22674,1.22755,1.22674,1.22687,23000000.0
2008-09-15 05:36:00,1.22708,1.22738,1.22699,1.22699,25600000.0
2008-09-15 05:37:00,1.22665,1.22665,1.22626,1.22651,43400000.0
2008-09-15 05:38:00,1.22664,1.22683,1.22581,1.22604,9600000.0
2008-09-15 05:39:00,1.22536,1.22567,1.22536,1.2255,7400000.0
2008-09-15 05:40:00,1.22582,1.22602,1.22574,1.22601,17700000.0
2008-09-15 05:41:00,1.22648,1.22707,1.22647,1.22668,44400000.0
2008-09-15 05:42:00,1.22691,1.22694,1.22638,1.2267,7400000.0
2008-09-15 05:43:00,1.22668,1.22676,1.22664,1.22676,4800000.0
2008-09-15 05:44:00,1.22684,1.22739,1.22667,1.22739,66800000.0
2008-09-15 05:45:00,1.22734,1.22734,1.2267,1.22692,24800000.0
2008-09-15 05:46:00,1.22707,1.22707,1.22682,1.22687,13600000.0
2008-09-15 05:47:00,1.22667,1.2272,1.22643,1.22647,54200000.0
2008-09-15 05:48:00,1.22667,1.22714,1.22641,1.22714,65400000.0
2008-09-15 05:49:00,1.22723,1.22723,1.2268,1.22688,14400000.0
2008-09-15 05:50:00,1.22677,1.22739,1.22671,1.22704,87200000.0
2008-09-15 05:51:00,1.22748,1.22749,1.22696,1.22704,104200000.0
2008-09-15 05:52:00,1.2267,1.22681,1.22646,1.22658,23000000.0
2008-09-15 05:53:00,1.2268,1.227,1.22644,1.22644,10000000.0
2008-09-15 05:54:00,1.22672,1.22672,1.22579,1.2259,40400000.0
2008-09-15 05:55:00,1.22602,1.22611,1.2258,1.22598,46800000.0
2008-09-15 05:56:00,1.22577,1.22595,1.22569,1.2258,17400000.0
2008-09-15 05:57:00,1.22582,1.22596,1.22577,1.22593,38600000.0
2008-09-15 05:58:00,1.22596,1.22616,1.22543,1.22616,11200000.0
2008-09-15 05:59:00,1.22548,1.22548,1.22456,1.22472,14000000.0
2008-09-15 06:00:00,1.22438,1.22478,1.22438,1.22478,34600000.0
2008-09-15 06:01:00,1.22552,1.2256,1.22529,1.22529,18000000.0
2008-09-15 06:02:00,1.22524,1.22583,1.22524,1.22579,33000000.0
2008-09-15 06:03:00,1.22598,1.22598,1.22538,1.2257,12400000.0
2008-09-15 06:04:00,1.22555,1.22568,1.22534,1.22534,14800000.0
2008-09-15 06:05:00,1.22556,1.22585,1.22556,1.22559,14000000.0
2008-09-15 06:06:00,1.22596,1.22624,1.22561,1.22602,9400000.0
2008-09-15 06:07:00,1.22566,1.22567,1.22557,1.22557,32400000.0
2008-09-15 06:08:00,1.22557,1.22565,1.2251,1.2251,94800000.0
2008-09-15 06:09:00,1.22489,1.22551,1.22485,1.22521,130000000.0
2008-09-15 06:10:00,1.22559,1.22587,1.2255,1.22587,13800000.0
2008-09-15 06:11:00,1.22556,1.22651,1.22552,1.22569,65600000.0
2008-09-15 06:12:00,1.22595,1.22631,1.22579,1.22579,17000000.0
2008-09-15 06:13:00,1.22601,1.22647,1.22585,1.22585,19200000.0
2008-09-15 06:14:00,1.22574,1.22582,1.22555,1.22564,26000000.0
2008-09-15 06:15:00,1.22568,1.22568,1.22514,1.22515,10400000.0
2008-09-15 06:16:00,1.22517,1.22607,1.22493,1.22585,19000000.0
2008-09-15 06:17:00,1.22546,1.22592,1.22538,1.22576,47400000.0
2008-09-15 06:18:00,1.22594,1.22594,1.22562,1.22579,14000000.0
2008-09-15 06:19:00,1.22622,1.22646,1.22563,1.22606,21600000.0
2008-09-15 06:20:00,1.22606,1.22638,1.22561,1.22561,9200000.0
2008-09-15 06:21:00,1.22569,1.22608,1.22556,1.22556,14500000.0
2008-09-15 06:22:00,1.2263,1.2265,1.2263,1.2263,104000000.0
2008-09-15 06:23:00,1.22562,1.22643,1.22558,1.22597,104000000.0
2008-09-15 06:24:00,1.22597,1.22639,1.22596,1.22633,57200000.0
2008-09-15 06:25:00,1.22624,1.22635,1.22598,1.2262,87000000.0
2008-09-15 06:26:00,1.22607,1.22659,1.22601,1.22617,21200000.0
2008-09-15 06:27:00,1.22563,1.2259,1.2256,1.22569,11800000.0
2008-09-15 06:28:00,1.22606,1.22623,1.22606,1.2262,43400000.0
2008-09-15 06:29:00,1.22638,1.22638,1.22592,1.22592,17200000.0
2008-09-15 06:30:00,1.22583,1.22596,1.22541,1.22596,34200000.0
2008-09-15 06:31:00,1.22581,1.22589,1.22553,1.22561,8200000.0
2008-09-15 06:32:00,1.22554,1.22554,1.22486,1.22486,19400000.0
2008-09-15 06:33:00,1.22478,1.22483,1.22454,1.22472,40200000.0
2008-09-15 06:34:00,1.22551,1.22558,1.22495,1.22538,78200000.0
2008-09-15 06:35:00,1.22548,1.22606,1.22542,1.22544,21600000.0
2008-09-15 06:36:00,1.2258,1.22604,1.2252,1.22556,17400000.0
2008-09-15 06:37:00,1.22551,1.22554,1.22527,1.2255,13800000.0
2008-09-15 06:38:00,1.2255,1.22568,1.22542,1.22568,8000000.0
2008-09-15 06:39:00,1.22565,1.22583,1.22564,1.22579,32200000.0
2008-09-15 06:40:00,1.22558,1.22594,1.22558,1.22587,20800000.0
2008-09-15 06:41:00,1.22555,1.22566,1.22537,1.22544,20200000.0
2008-09-15 06:42:00,1.22587,1.2263,1.22587,1.22619,9600000.0
2008-09-15 06:43:00,1.22605,1.22628,1.22584,1.22619,34000000.0
2008-09-15 06:44:00,1.22666,1.22683,1.22654,1.22673,47800000.0
2008-09-15 06:45:00,1.22726,1.22778,1.22726,1.22769,52400000.0
2008-09-15 06:46:00,1.22776,1.22776,1.22656,1.22656,13200000.0
2008-09-15 06:47:00,1.22748,1.22765,1.22727,1.22727,18000000.0
2008-09-15 06:48:00,1.22718,1.22718,1.22668,1.22684,15400000.0
2008-09-15 06:49:00,1.22694,1.22707,1.22683,1.22683,31200000.0
2008-09-15 06:50:00,1.22667,1.22667,1.22625,1.22625,10800000.0
2008-09-15 06:51:00,1.22607,1.22618,1.22581,1.22615,55800000.0
2008-09-15 06:52:00,1.22663,1.22686,1.22663,1.22678,8400000.0
2008-09-15 06:53:00,1.22719,1.22748,1.22719,1.22748,17400000.0
2008-09-15 06:54:00,1.22739,1.22763,1.22739,1.22754,17800000.0
2008-09-15 06:55:00,1.22727,1.22773,1.22691,1.22773,10800000.0
2008-09-15 06:56:00,1.22822,1.22822,1.22748,1.22759,16600000.0
2008-09-15 06:57:00,1.22704,1.22767,1.227,1.22723,161200000.0
2008-09-15 06:58:00,1.22693,1.22701,1.22647,1.22647,19400000.0
2008-09-15 06:59:00,1.22649,1.22662,1.22636,1.22644,81400000.0
2008-09-15 07:00:00,1.22651,1.22663,1.226,1.22663,57800000.0
2008-09-15 07:01:00,1.22673,1.22703,1.22651,1.22703,42600000.0
2008-09-15 07:02:00,1.22706,1.22706,1.22672,1.22685,12400000.0
2008-09-15 07:03:00,1.2271,1.2275,1.2271,1.2274,11000000.0
2008-09-15 07:04:00,1.22657,1.22671,1.22643,1.22669,11000000.0
2008-09-15 07:05:00,1.2266,1.22669,1.2262,1.22646,22600000.0
2008-09-15 07:06:00,1.22595,1.22595,1.22567,1.22582,30600000.0
2008-09-15 07:07:00,1.22629,1.22665,1.22572,1.22612,14600000.0
2008-09-15 07:08:00,1.22607,1.22677,1.22607,1.22677,12600000.0
2008-09-15 07:09:00,1.22691,1.22726,1.22688,1.22722,18600000.0
2008-09-15 07:10:00,1.22665,1.22682,1.22652,1.22652,6200000.0
2008-09-15 07:11:00,1.2267,1.22704,1.22653,1.22659,12400000.0
2008-09-15 07:12:00,1.227,1.22755,1.22679,1.22679,56200000.0
2008-09-15 07:13:00,1.2266,1.22661,1.22639,1.22653,28600000.0
2008-09-15 07:14:00,1.22664,1.22707,1.22664,1.22696,54400000.0
2008-09-15 07:15:00,1.22708,1.22734,1.22704,1.22711,56200000.0
2008-09-15 07:16:00,1.22747,1.22753,1.22704,1.2271,17400000.0
2008-09-15 07:17:00,1.22726,1.22726,1.22672,1.22675,8400000.0
2008-09-15 07:18:00,1.22688,1.22736,1.2266,1.2266,12200000.0
2008-09-15 07:19:00,1.22679,1.2275,1.22679,1.22699,71400000.0
2008-09-15 07:20:00,1.22729,1.22729,1.22679,1.22694,12800000.0
2008-09-15 07:21:00,1.22708,1.22708,1.22649,1.22682,67200000.0
2008-09-15 07:22:00,1.2271,1.22747,1.22708,1.22743,35000000.0
2008-09-15 07:23:00,1.227,1.22704,1.22644,1.22662,10600000.0
2008-09-15 07:24:00,1.2268,1.22699,1.22658,1.22662,61400000.0
2008-09-15 07:25:00,1.22669,1.22709,1.22655,1.22701,77000000.0
2008-09-15 07:26:00,1.22672,1.22732,1.22664,1.22732,6200000.0
2008-09-15 07:27:00,1.2277,1.2277,1.2276,1.2276,24400000.0
2008-09-15 07:28:00,1.22706,1.22732,1.22697,1.22724,24400000.0
2008-09-15 07:29:00,1.22758,1.22761,1.22726,1.22726,34800000.0
2008-09-15 07:30:00,1.22716,1.22735,1.22707,1.22733,21600000.0
2008-09-15 07:31:00,1.22695,1.22706,1.22656,1.22671,10600000.0
2008-09-15 07:32:00,1.22732,1.22773,1.22682,1.22682,78600000.0
2008-09-15 07:33:00,1.2276,1.2277,1.2276,1.2276,9600000.0
2008-09-15 07:34:00,1.22719,1.22719,1.22678,1.22696,9600000.0
2008-09-15 07:35:00,1.22665,1.22704,1.22655,1.22696,10400000.0
2008-09-15 07:36:00,1.22751,1.22782,1.22687,1.22724,16200000.0
2008-09-15 07:37:00,1.22724,1.22738,1.22715,1.22738,23800000.0
2008-09-15 07:38:00,1.22744,1.22766,1.22718,1.22766,11000000.0
2008-09-15 07:39:00,1.22729,1.22776,1.22729,1.22748,8800000.0
2008-09-15 07:40:00,1.22796,1.22829,1.22792,1.22829,26400000.0
2008-09-15 07:41:00,1.22829,1.22856,1.22807,1.22815,16000000.0
2008-09-15 07:42:00,1.22751,1.22751,1.22684,1.22737,11600000.0
2008-09-15 07:43:00,1.22767,1.22767,1.22683,1.22745,22600000.0
2008-09-15 07:44:00,1.22738,1.22874,1.22724,1.22809,91600000.0
2008-09-15 07:45:00,1.22773,1.22776,1.22743,1.22769,32200000.0
2008-09-15 07:46:00,1.22775,1.22847,1.22775,1.22822,16200000.0
2008-09-15 07:47:00,1.22805,1.22807,1.22732,1.22732,8800000.0
2008-09-15 07:48:00,1.22717,1.22765,1.22717,1.2274,14800000.0
2008-09-15 07:49:00,1.2281,1.22898,1.2281,1.22898,19200000.0
2008-09-15 07:50:00,1.22901,1.22984,1.22888,1.22901,75800000.0
2008-09-15 07:51:00,1.22858,1.22882,1.22853,1.22872,23000000.0
2008-09-15 07:52:00,1.22862,1.22885,1.22862,1.22864,16000000.0
2008-09-15 07:53:00,1.22837,1.22838,1.22803,1.22803,25800000.0
2008-09-15 07:54:00,1.22783,1.22873,1.22772,1.22772,18600000.0
2008-09-15 07:55:00,1.22831,1.22902,1.22829,1.22901,88600000.0
2008-09-15 07:56:00,1.22865,1.22961,1.22865,1.22961,6800000.0
2008-09-15 07:57:00,1.2288,1.22925,1.22877,1.22909,11200000.0
2008-09-15 07:58:00,1.22915,1.22923,1.22906,1.22923,11200000.0
2008-09-15 07:59:00,1.22904,1.22951,1.22859,1.22919,180200000.0
2008-09-15 08:00:00,1.22938,1.22954,1.22876,1.22897,73000000.0
2008-09-15 08:01:00,1.22886,1.2292,1.22872,1.22883,19800000.0
2008-09-15 08:02:00,1.2287,1.2287,1.22806,1.22813,17000000.0
2008-09-15 08:03:00,1.22811,1.22836,1.22798,1.22805,53800000.0
2008-09-15 08:04:00,1.2273,1.22731,1.22686,1.2272,26400000.0
2008-09-15 08:05:00,1.22738,1.22788,1.22738,1.22788,14000000.0
2008-09-15 08:06:00,1.22754,1.22754,1.22663,1.22666,83800000.0
2008-09-15 08:07:00,1.2267,1.22707,1.2263,1.22696,12200000.0
2008-09-15 08:08:00,1.22755,1.22755,1.22652,1.22652,62400000.0
2008-09-15 08:09:00,1.22624,1.22624,1.22568,1.22568,39200000.0
2008-09-15 08:10:00,1.22571,1.22571,1.22519,1.22555,46400000.0
2008-09-15 08:11:00,1.22556,1.22623,1.22556,1.22563,123200000.0
2008-09-15 08:12:00,1.22586,1.22603,1.22586,1.22603,6200000.0
2008-09-15 08:13:00,1.22649,1.22649,1.22562,1.22562,14600000.0
2008-09-15 08:14:00,1.22542,1.22552,1.22529,1.22537,26000000.0
2008-09-15 08:15:00,1.2251,1.22517,1.22475,1.22484,16600000.0
2008-09-15 08:16:00,1.22499,1.22513,1.22494,1.22513,22200000.0
2008-09-15 08:17:00,1.22553,1.22553,1.22504,1.22513,16400000.0
2008-09-15 08:18:00,1.22501,1.22525,1.22467,1.22505,23200000.0
2008-09-15 08:19:00,1.22502,1.22557,1.2246,1.22478,73400000.0
2008-09-15 08:20:00,1.22466,1.22512,1.22458,1.22512,18000000.0
2008-09-15 08:21:00,1.22483,1.2251,1.22448,1.22507,42200000.0
2008-09-15 08:22:00,1.22541,1.22556,1.2251,1.2251,46900000.0
2008-09-15 08:23:00,1.22476,1.22556,1.22476,1.22539,11200000.0
2008-09-15 08:24:00,1.22597,1.22629,1.22589,1.22589,11800000.0
2008-09-15 08:25:00,1.22658,1.22672,1.22633,1.22672,25800000.0
2008-09-15 08:26:00,1.22683,1.22744,1.22662,1.22722,54200000.0
2008-09-15 08:27:00,1.2269,1.22757,1.22655,1.22725,71800000.0
2008-09-15 08:28:00,1.22697,1.22697,1.22613,1.22657,34600000.0
2008-09-15 08:29:00,1.22609,1.22609,1.22539,1.22539,16200000.0
2008-09-15 08:30:00,1.22509,1.22548,1.22508,1.22508,37600000.0
2008-09-15 08:31:00,1.22525,1.22552,1.22513,1.22531,29400000.0
2008-09-15 08:32:00,1.22651,1.22716,1.22482,1.22584,41600000.0
2008-09-15 08:33:00,1.22567,1.22649,1.22538,1.22649,14000000.0
2008-09-15 08:34:00,1.22654,1.22654,1.22591,1.22637,19800000.0
2008-09-15 08:35:00,1.22625,1.22663,1.22604,1.22656,38400000.0
2008-09-15 08:36:00,1.2261,1.2261,1.22482,1.22482,30600000.0
2008-09-15 08:37:00,1.22479,1.22609,1.22479,1.22585,56400000.0
2008-09-15 08:38:00,1.22645,1.22682,1.22627,1.22645,31600000.0
2008-09-15 08:39:00,1.22691,1.22716,1.22691,1.22708,37400000.0
2008-09-15 08:40:00,1.22672,1.22714,1.22664,1.2267,81800000.0
2008-09-15 08:41:00,1.22667,1.22691,1.22612,1.22612,76600000.0
2008-09-15 08:42:00,1.22628,1.22688,1.22628,1.2264,22600000.0
2008-09-15 08:43:00,1.22711,1.22747,1.22667,1.22718,18600000.0
2008-09-15 08:44:00,1.22713,1.22737,1.22635,1.22635,19200000.0
2008-09-15 08:45:00,1.22637,1.22699,1.22637,1.22695,58600000.0
2008-09-15 08:46:00,1.22745,1.22745,1.22713,1.22713,18600000.0
2008-09-15 08:47:00,1.22717,1.22735,1.22701,1.22702,32600000.0
2008-09-15 08:48:00,1.2268,1.2272,1.22646,1.2272,93400000.0
2008-09-15 08:49:00,1.2276,1.22795,1.22734,1.22795,16200000.0
2008-09-15 08:50:00,1.22818,1.2287,1.22818,1.22837,7400000.0
2008-09-15 08:51:00,1.22803,1.22803,1.22729,1.22733,58400000.0
2008-09-15 08:52:00,1.22673,1.22705,1.22645,1.22705,72800000.0
2008-09-15 08:53:00,1.22705,1.22759,1.22679,1.22685,109600000.0
2008-09-15 08:54:00,1.22685,1.22685,1.22629,1.22629,30200000.0
2008-09-15 08:55:00,1.22684,1.22684,1.22637,1.22652,12800000.0
2008-09-15 08:56:00,1.22587,1.22703,1.22587,1.22668,14400000.0
2008-09-15 08:57:00,1.22685,1.22726,1.22685,1.22691,18600000.0
2008-09-15 08:58:00,1.22758,1.22809,1.22733,1.22773,133200000.0
2008-09-15 08:59:00,1.22806,1.22952,1.22806,1.22941,144400000.0
2008-09-15 09:00:00,1.22972,1.22972,1.22812,1.22835,107800000.0
2008-09-15 09:01:00,1.22823,1.22823,1.22682,1.22682,73000000.0
2008-09-15 09:02:00,1.22743,1.2277,1.22666,1.22666,11800000.0
2008-09-15 09:03:00,1.22674,1.22701,1.2262,1.22641,98000000.0
2008-09-15 09:04:00,1.22707,1.22833,1.22707,1.22833,4200000.0
2008-09-15 09:05:00,1.22809,1.22809,1.22731,1.22788,70600000.0
2008-09-15 09:06:00,1.22803,1.22841,1.22789,1.22825,74800000.0
2008-09-15 09:07:00,1.22841,1.22893,1.22832,1.22889,58600000.0
2008-09-15 09:08:00,1.22887,1.22917,1.2284,1.22896,82800000.0
2008-09-15 09:09:00,1.22893,1.22931,1.22884,1.22926,69600000.0
2008-09-15 09:10:00,1.22923,1.22923,1.22885,1.22914,24800000.0
2008-09-15 09:11:00,1.22901,1.22901,1.22872,1.229,17200000.0
2008-09-15 09:12:00,1.2281,1.22871,1.22765,1.22871,93800000.0
2008-09-15 09:13:00,1.22944,1.22944,1.22856,1.22869,44600000.0
2008-09-15 09:14:00,1.22848,1.2287,1.2284,1.22855,54000000.0
2008-09-15 09:15:00,1.22913,1.22929,1.22892,1.22905,36800000.0
2008-09-15 09:16:00,1.22983,1.22995,1.22953,1.22953,22600000.0
2008-09-15 09:17:00,1.22909,1.22957,1.22909,1.2295,27000000.0
2008-09-15 09:18:00,1.23009,1.23009,1.22955,1.22955,46000000.0
2008-09-15 09:19:00,1.23001,1.23008,1.2298,1.22993,67000000.0
2008-09-15 09:20:00,1.22956,1.22956,1.22912,1.22912,54000000.0
2008-09-15 09:21:00,1.22939,1.23034,1.22939,1.23029,49600000.0
2008-09-15 09:22:00,1.23064,1.2309,1.23049,1.23049,67400000.0
2008-09-15 09:23:00,1.23029,1.23072,1.22999,1.23072,46400000.0
2008-09-15 09:24:00,1.2296,1.23031,1.2295,1.23025,72600000.0
2008-09-15 09:25:00,1.23011,1.23045,1.22959,1.23019,85000000.0
2008-09-15 09:26:00,1.23022,1.23043,1.23011,1.23043,56600000.0
2008-09-15 09:27:00,1.22991,1.23039,1.22943,1.22943,121800000.0
2008-09-15 09:28:00,1.2298,1.23035,1.22971,1.23005,108400000.0
2008-09-15 09:29:00,1.22949,1.22993,1.22904,1.22932,125000000.0
2008-09-15 09:30:00,1.22961,1.23027,1.22961,1.23027,133800000.0
2008-09-15 09:31:00,1.23013,1.23042,1.22963,1.23041,130600000.0
2008-09-15 09:32:00,1.22969,1.22978,1.2294,1.2294,91200000.0
2008-09-15 09:33:00,1.22913,1.22947,1.22898,1.22905,64400000.0
2008-09-15 09:34:00,1.22867,1.22894,1.22779,1.22802,16800000.0
2008-09-15 09:35:00,1.22856,1.22975,1.22856,1.22909,71600000.0
2008-09-15 09:36:00,1.22919,1.22987,1.22879,1.22985,80500000.0
2008-09-15 09:37:00,1.2301,1.23015,1.22906,1.22923,187200000.0
2008-09-15 09:38:00,1.22915,1.22993,1.22914,1.22946,63000000.0
2008-09-15 09:39:00,1.22935,1.23016,1.22935,1.23016,111600000.0
2008-09-15 09:40:00,1.23015,1.23042,1.22983,1.23013,87400000.0
2008-09-15 09:41:00,1.22991,1.23056,1.22991,1.23009,77200000.0
2008-09-15 09:42:00,1.23006,1.23006,1.22984,1.22984,47400000.0
2008-09-15 09:43:00,1.22983,1.231,1.22983,1.23032,155600000.0
2008-09-15 09:44:00,1.23043,1.2307,1.23005,1.2303,98800000.0
2008-09-15 09:45:00,1.23028,1.23058,1.23014,1.23046,13800000.0
2008-09-15 09:46:00,1.2301,1.23039,1.22973,1.23018,134000000.0
2008-09-15 09:47:00,1.22973,1.23003,1.22913,1.22973,106200000.0
2008-09-15 09:48:00,1.22979,1.22995,1.22943,1.22995,14600000.0
2008-09-15 09:49:00,1.22922,1.22971,1.22893,1.22902,118800000.0
2008-09-15 09:50:00,1.22896,1.22945,1.22874,1.22945,124600000.0
2008-09-15 09:51:00,1.22946,1.22963,1.22907,1.22935,11600000.0
2008-09-15 09:52:00,1.22905,1.22918,1.22869,1.22908,31000000.0
2008-09-15 09:53:00,1.22917,1.22983,1.22909,1.22947,116600000.0
2008-09-15 09:54:00,1.22938,1.22966,1.22919,1.2295,124800000.0
2008-09-15 09:55:00,1.22926,1.22931,1.22877,1.22877,84900000.0
2008-09-15 09:56:00,1.22871,1.22904,1.22833,1.22873,101900000.0
2008-09-15 09:57:00,1.22924,1.22968,1.22887,1.22968,86400000.0
2008-09-15 09:58:00,1.2301,1.23026,1.22996,1.23025,55000000.0
2008-09-15 09:59:00,1.23035,1.23044,1.23003,1.23012,87700000.0
2008-09-15 10:00:00,1.2299,1.23038,1.22977,1.22977,92400000.0
2008-09-15 10:01:00,1.2297,1.23009,1.2293,1.2293,63400000.0
2008-09-15 10:02:00,1.22924,1.2297,1.22922,1.22941,105200000.0
2008-09-15 10:03:00,1.22932,1.23003,1.22922,1.22924,113200000.0
2008-09-15 10:04:00,1.22878,1.22923,1.22864,1.22865,58800000.0
2008-09-15 10:05:00,1.22847,1.22848,1.22813,1.22815,32600000.0
2008-09-15 10:06:00,1.22836,1.22874,1.22823,1.22852,58000000.0
2008-09-15 10:07:00,1.22874,1.22903,1.22795,1.22795,97000000.0
2008-09-15 10:08:00,1.2276,1.22797,1.22705,1.22705,89000000.0
2008-09-15 10:09:00,1.22687,1.22748,1.22687,1.22736,81400000.0
2008-09-15 10:10:00,1.22727,1.22759,1.22694,1.22731,79600000.0
2008-09-15 10:11:00,1.22742,1.22774,1.22685,1.22685,63000000.0
2008-09-15 10:12:00,1.22672,1.22741,1.22672,1.22686,47000000.0
2008-09-15 10:13:00,1.22737,1.22751,1.22646,1.22646,14800000.0
2008-09-15 10:14:00,1.22609,1.22609,1.2256,1.22582,37600000.0
2008-09-15 10:15:00,1.22595,1.22602,1.22559,1.2259,50400000.0
2008-09-15 10:16:00,1.2263,1.22665,1.22586,1.22665,11000000.0
2008-09-15 10:17:00,1.2267,1.22735,1.22665,1.22678,63800000.0
2008-09-15 10:18:00,1.22679,1.22704,1.22652,1.22704,59800000.0
2008-09-15 10:19:00,1.22716,1.22722,1.22676,1.22676,12200000.0
2008-09-15 10:20:00,1.22677,1.22689,1.22631,1.22631,75400000.0
2008-09-15 10:21:00,1.22652,1.22752,1.22652,1.22752,64000000.0
2008-09-15 10:22:00,1.22697,1.2274,1.22684,1.22688,72200000.0
2008-09-15 10:23:00,1.22675,1.22675,1.22575,1.22575,47000000.0
2008-09-15 10:24:00,1.22589,1.22627,1.22527,1.22567,68600000.0
2008-09-15 10:25:00,1.2263,1.22684,1.22619,1.22644,104000000.0
2008-09-15 10:26:00,1.22602,1.22631,1.22537,1.22537,105400000.0
2008-09-15 10:27:00,1.22524,1.22624,1.22524,1.22618,113800000.0
2008-09-15 10:28:00,1.22643,1.22665,1.22599,1.2261,113800000.0
2008-09-15 10:29:00,1.22642,1.22672,1.22605,1.22611,133200000.0
2008-09-15 10:30:00,1.22554,1.22557,1.22487,1.22556,148000000.0
2008-09-15 10:31:00,1.2252,1.22596,1.2251,1.22549,110400000.0
2008-09-15 10:32:00,1.22552,1.22574,1.22527,1.22574,85400000.0
2008-09-15 10:33:00,1.2254,1.22567,1.22486,1.22486,116400000.0
2008-09-15 10:34:00,1.22517,1.22584,1.2251,1.22524,115400000.0
2008-09-15 10:35:00,1.22573,1.22573,1.22479,1.22479,94600000.0
2008-09-15 10:36:00,1.22491,1.22596,1.2249,1.22551,114600000.0
2008-09-15 10:37:00,1.22496,1.22537,1.22467,1.225,159800000.0
2008-09-15 10:38:00,1.22567,1.22602,1.22556,1.22564,92600000.0
2008-09-15 10:39:00,1.22593,1.22654,1.22593,1.22639,94800000.0
2008-09-15 10:40:00,1.22559,1.22597,1.2251,1.2251,110400000.0
2008-09-15 10:41:00,1.22503,1.22541,1.22498,1.22521,121400000.0
2008-09-15 10:42:00,1.2253,1.22566,1.22493,1.22529,111600000.0
2008-09-15 10:43:00,1.2251,1.22568,1.22495,1.22534,11800000.0
2008-09-15 10:44:00,1.22564,1.2258,1.2253,1.22561,103600000.0
2008-09-15 10:45:00,1.22563,1.22567,1.22484,1.22484,109800000.0
2008-09-15 10:46:00,1.22465,1.22486,1.22462,1.2247,59600000.0
2008-09-15 10:47:00,1.2252,1.22598,1.22509,1.22594,103700000.0
2008-09-15 10:48:00,1.22612,1.22612,1.2259,1.22593,52400000.0
2008-09-15 10:49:00,1.22589,1.2262,1.22574,1.22582,113500000.0
2008-09-15 10:50:00,1.22582,1.22582,1.22532,1.22532,6200000.0
2008-09-15 10:51:00,1.22565,1.22627,1.22524,1.22578,115400000.0
2008-09-15 10:52:00,1.22635,1.22719,1.22635,1.22701,106400000.0
2008-09-15 10:53:00,1.22686,1.22733,1.22684,1.22707,70800000.0
2008-09-15 10:54:00,1.22765,1.22854,1.22765,1.22811,120600000.0
2008-09-15 10:55:00,1.22815,1.22839,1.22787,1.22793,99000000.0
2008-09-15 10:56:00,1.22714,1.22727,1.22693,1.22703,79600000.0
2008-09-15 10:57:00,1.22687,1.22718,1.22659,1.22686,21400000.0
2008-09-15 10:58:00,1.22649,1.22721,1.22638,1.2269,15400000.0
2008-09-15 10:59:00,1.2271,1.22796,1.22701,1.22796,104400000.0
2008-09-15 11:00:00,1.22742,1.22846,1.22742,1.22807,132600000.0
2008-09-15 11:01:00,1.22813,1.22818,1.22755,1.22764,92600000.0
2008-09-15 11:02:00,1.22742,1.22776,1.22725,1.22729,86600000.0
2008-09-15 11:03:00,1.22732,1.22838,1.22731,1.22751,15600000.0
2008-09-15 11:04:00,1.22842,1.22913,1.22842,1.22895,99200000.0
2008-09-15 11:05:00,1.22891,1.22938,1.22852,1.22852,38800000.0
2008-09-15 11:06:00,1.22793,1.22793,1.22697,1.22697,71600000.0
2008-09-15 11:07:00,1.22645,1.22666,1.22631,1.22632,88200000.0
2008-09-15 11:08:00,1.22714,1.22781,1.22713,1.22765,21000000.0
2008-09-15 11:09:00,1.2284,1.229,1.2284,1.22896,68800000.0
2008-09-15 11:10:00,1.22865,1.22865,1.22825,1.22846,43000000.0
2008-09-15 11:11:00,1.22811,1.22811,1.22765,1.22765,19200000.0
2008-09-15 11:12:00,1.22732,1.22737,1.22681,1.22681,23800000.0
2008-09-15 11:13:00,1.22683,1.22704,1.22661,1.22661,47600000.0
2008-09-15 11:14:00,1.22646,1.22661,1.22631,1.22631,10000000.0
2008-09-15 11:15:00,1.22647,1.22683,1.22626,1.22626,12800000.0
2008-09-15 11:16:00,1.22628,1.22654,1.22624,1.22651,19000000.0
2008-09-15 11:17:00,1.22609,1.22654,1.22585,1.2259,67200000.0
2008-09-15 11:18:00,1.22566,1.22587,1.22543,1.22545,66200000.0
2008-09-15 11:19:00,1.22533,1.22562,1.22533,1.22562,25800000.0
2008-09-15 11:20:00,1.22593,1.22603,1.22556,1.22556,88800000.0
2008-09-15 11:21:00,1.22557,1.22576,1.22512,1.22512,91000000.0
2008-09-15 11:22:00,1.22476,1.22526,1.22461,1.22526,131700000.0
2008-09-15 11:23:00,1.22544,1.22558,1.2252,1.2252,90600000.0
2008-09-15 11:24:00,1.22581,1.22583,1.22533,1.22533,50800000.0
2008-09-15 11:25:00,1.22537,1.22588,1.22516,1.22588,90200000.0
2008-09-15 11:26:00,1.22625,1.22635,1.22585,1.22625,139400000.0
2008-09-15 11:27:00,1.22609,1.22661,1.22586,1.22661,114200000.0
2008-09-15 11:28:00,1.22638,1.22682,1.22631,1.22643,114600000.0
2008-09-15 11:29:00,1.22638,1.2272,1.22637,1.22637,109400000.0
2008-09-15 11:30:00,1.22626,1.22654,1.2261,1.22631,9400000.0
2008-09-15 11:31:00,1.22636,1.22655,1.22614,1.22622,92600000.0
2008-09-15 11:32:00,1.22623,1.22661,1.22583,1.22583,89800000.0
2008-09-15 11:33:00,1.22603,1.22628,1.22561,1.22613,17800000.0
2008-09-15 11:34:00,1.22591,1.22622,1.22577,1.22604,76600000.0
2008-09-15 11:35:00,1.22607,1.22638,1.22603,1.22638,70400000.0
2008-09-15 11:36:00,1.22636,1.22657,1.22586,1.22587,69600000.0
2008-09-15 11:37:00,1.226,1.22666,1.226,1.2263,107600000.0
2008-09-15 11:38:00,1.22631,1.22652,1.22591,1.22634,75200000.0
2008-09-15 11:39:00,1.22623,1.22646,1.2261,1.2261,42600000.0
2008-09-15 11:40:00,1.22605,1.22605,1.22521,1.22564,54200000.0
2008-09-15 11:41:00,1.22562,1.22619,1.22562,1.22596,98800000.0
2008-09-15 11:42:00,1.22639,1.22692,1.22639,1.22673,93600000.0
2008-09-15 11:43:00,1.22677,1.22677,1.22625,1.22646,42000000.0
2008-09-15 11:44:00,1.22663,1.22664,1.22615,1.22615,65400000.0
2008-09-15 11:45:00,1.2254,1.22562,1.22499,1.225,104000000.0
2008-09-15 11:46:00,1.22558,1.22594,1.22557,1.2257,92600000.0
2008-09-15 11:47:00,1.22558,1.22558,1.22482,1.22482,53400000.0
2008-09-15 11:48:00,1.22484,1.22565,1.22484,1.22511,103000000.0
2008-09-15 11:49:00,1.22493,1.22567,1.22468,1.22545,83200000.0
2008-09-15 11:50:00,1.2257,1.22588,1.22516,1.22516,7800000.0
2008-09-15 11:51:00,1.22466,1.22467,1.22426,1.22467,68000000.0
2008-09-15 11:52:00,1.22452,1.22481,1.22424,1.22481,93000000.0
2008-09-15 11:53:00,1.2249,1.22501,1.22451,1.22496,123100000.0
2008-09-15 11:54:00,1.22529,1.22542,1.22481,1.22481,114100000.0
2008-09-15 11:55:00,1.22458,1.22548,1.22458,1.22548,83800000.0
2008-09-15 11:56:00,1.22604,1.22692,1.22604,1.2264,102500000.0
2008-09-15 11:57:00,1.22611,1.22636,1.22563,1.22567,102200000.0
2008-09-15 11:58:00,1.22577,1.22577,1.22525,1.22547,27200000.0
2008-09-15 11:59:00,1.22555,1.22579,1.22536,1.22548,98400000.0
2008-09-15 12:00:00,1.22536,1.22602,1.22536,1.22592,93400000.0
2008-09-15 12:01:00,1.22566,1.22608,1.22543,1.22608,106600000.0
2008-09-15 12:02:00,1.22596,1.22616,1.22571,1.22576,49800000.0
2008-09-15 12:03:00,1.22563,1.22593,1.22554,1.22575,109800000.0
2008-09-15 12:04:00,1.22625,1.22682,1.22625,1.22658,59800000.0
2008-09-15 12:05:00,1.22641,1.22686,1.22641,1.2267,41000000.0
2008-09-15 12:06:00,1.22703,1.22707,1.22656,1.22656,102900000.0
2008-09-15 12:07:00,1.2268,1.22714,1.2268,1.22701,114000000.0
2008-09-15 12:08:00,1.22689,1.22739,1.22658,1.2269,84600000.0
2008-09-15 12:09:00,1.22714,1.22769,1.22702,1.22721,73200000.0
2008-09-15 12:10:00,1.22656,1.22656,1.22577,1.22593,76400000.0
2008-09-15 12:11:00,1.22622,1.22664,1.22622,1.22637,104600000.0
2008-09-15 12:12:00,1.22661,1.22713,1.22659,1.22692,109000000.0
2008-09-15 12:13:00,1.22668,1.22685,1.22663,1.22678,86800000.0
2008-09-15 12:14:00,1.22691,1.2273,1.22691,1.227,88200000.0
2008-09-15 12:15:00,1.22691,1.22691,1.22608,1.2263,75000000.0
2008-09-15 12:16:00,1.22649,1.22662,1.2261,1.2261,79200000.0
2008-09-15 12:17:00,1.2262,1.22648,1.22618,1.22639,98400000.0
2008-09-15 12:18:00,1.22651,1.22686,1.22646,1.22663,20800000.0
2008-09-15 12:19:00,1.22654,1.22756,1.22653,1.22756,105200000.0
2008-09-15 12:20:00,1.22741,1.22741,1.22621,1.22633,9000000.0
2008-09-15 12:21:00,1.22725,1.22725,1.22652,1.22694,17200000.0
2008-09-15 12:22:00,1.22673,1.22738,1.22671,1.227,85100000.0
2008-09-15 12:23:00,1.22694,1.22765,1.22694,1.22729,118000000.0
2008-09-15 12:24:00,1.22686,1.227,1.22648,1.22648,98000000.0
2008-09-15 12:25:00,1.22701,1.22751,1.22658,1.22751,109200000.0
2008-09-15 12:26:00,1.22805,1.22805,1.22741,1.22741,111800000.0
2008-09-15 12:27:00,1.22656,1.22677,1.22645,1.22645,10000000.0
2008-09-15 12:28:00,1.22697,1.22697,1.22642,1.22657,49400000.0
2008-09-15 12:29:00,1.22613,1.22659,1.22602,1.22659,17200000.0
2008-09-15 12:30:00,1.22702,1.22726,1.22692,1.22726,20800000.0
2008-09-15 12:31:00,1.22667,1.22701,1.22642,1.22653,99200000.0
2008-09-15 12:32:00,1.22604,1.22637,1.22561,1.22567,106600000.0
2008-09-15 12:33:00,1.22608,1.22665,1.22608,1.22655,58000000.0
2008-09-15 12:34:00,1.22684,1.22695,1.22595,1.22695,12400000.0
2008-09-15 12:35:00,1.22672,1.2271,1.22639,1.22647,16000000.0
2008-09-15 12:36:00,1.2271,1.2278,1.2271,1.2276,66400000.0
2008-09-15 12:37:00,1.22764,1.22812,1.22764,1.22773,37600000.0
2008-09-15 12:38:00,1.22703,1.22715,1.22647,1.22647,80800000.0
2008-09-15 12:39:00,1.22658,1.22716,1.22639,1.2271,127000000.0
2008-09-15 12:40:00,1.22703,1.22752,1.22655,1.227,71800000.0
2008-09-15 12:41:00,1.2265,1.22681,1.22618,1.22681,96400000.0
2008-09-15 12:42:00,1.22671,1.22676,1.22614,1.22618,95500000.0
2008-09-15 12:43:00,1.22608,1.22651,1.22608,1.22631,12000000.0
2008-09-15 12:44:00,1.22637,1.22664,1.22593,1.22593,74000000.0
2008-09-15 12:45:00,1.22591,1.22661,1.22591,1.22616,106000000.0
2008-09-15 12:46:00,1.22538,1.22561,1.22524,1.22528,82000000.0
2008-09-15 12:47:00,1.22527,1.22572,1.22516,1.22524,82800000.0
2008-09-15 12:48:00,1.22529,1.22587,1.22529,1.22565,61000000.0
2008-09-15 12:49:00,1.22577,1.22577,1.22514,1.22536,19800000.0
2008-09-15 12:50:00,1.22512,1.22549,1.22506,1.2252,25900000.0
2008-09-15 12:51:00,1.22506,1.22519,1.22457,1.22457,13800000.0
2008-09-15 12:52:00,1.22452,1.22497,1.22449,1.22469,36600000.0
2008-09-15 12:53:00,1.22485,1.22553,1.22485,1.22553,10600000.0
2008-09-15 12:54:00,1.22612,1.22653,1.22536,1.22569,57400000.0
2008-09-15 12:55:00,1.22514,1.22574,1.22482,1.22574,61000000.0
2008-09-15 12:56:00,1.226,1.22612,1.22545,1.22545,42800000.0
2008-09-15 12:57:00,1.22525,1.22554,1.22473,1.22507,33800000.0
2008-09-15 12:58:00,1.22512,1.22527,1.22478,1.22527,12800000.0
2008-09-15 12:59:00,1.22539,1.22585,1.22503,1.22585,10400000.0
2008-09-15 13:00:00,1.22564,1.22594,1.22543,1.22546,42400000.0
2008-09-15 13:01:00,1.22578,1.22591,1.22508,1.22558,16400000.0
2008-09-15 13:02:00,1.22547,1.22547,1.2248,1.2248,58400000.0
2008-09-15 13:03:00,1.22464,1.22503,1.22464,1.22473,25800000.0
2008-09-15 13:04:00,1.2248,1.22498,1.22457,1.22496,17200000.0
2008-09-15 13:05:00,1.22478,1.225,1.22469,1.2247,38200000.0
2008-09-15 13:06:00,1.22521,1.22535,1.22505,1.22527,84000000.0
2008-09-15 13:07:00,1.22498,1.22532,1.22496,1.22521,35200000.0
2008-09-15 13:08:00,1.22504,1.22537,1.225,1.225,20200000.0
2008-09-15 13:09:00,1.22481,1.22627,1.22481,1.22627,84200000.0
2008-09-15 13:10:00,1.22576,1.22647,1.22539,1.22546,139200000.0
2008-09-15 13:11:00,1.2253,1.22595,1.2253,1.2258,58800000.0
2008-09-15 13:12:00,1.22673,1.22738,1.22673,1.22717,16800000.0
2008-09-15 13:13:00,1.22675,1.22698,1.22614,1.22689,22400000.0
2008-09-15 13:14:00,1.22644,1.22644,1.22587,1.22595,13600000.0
2008-09-15 13:15:00,1.22594,1.22684,1.22594,1.22684,12000000.0
2008-09-15 13:16:00,1.2272,1.22755,1.22717,1.22755,26400000.0
2008-09-15 13:17:00,1.22697,1.22715,1.22588,1.22588,15200000.0
2008-09-15 13:18:00,1.22598,1.22641,1.22582,1.22608,89800000.0
2008-09-15 13:19:00,1.22647,1.22689,1.22642,1.22689,10000000.0
2008-09-15 13:20:00,1.22692,1.22692,1.22573,1.22573,5200000.0
2008-09-15 13:21:00,1.22581,1.22623,1.22564,1.22623,15600000.0
2008-09-15 13:22:00,1.22651,1.22651,1.22608,1.22608,14200000.0
2008-09-15 13:23:00,1.2262,1.22682,1.2262,1.22659,46800000.0
2008-09-15 13:24:00,1.22638,1.22654,1.22594,1.22633,60400000.0
2008-09-15 13:25:00,1.22635,1.22654,1.22598,1.22598,82200000.0
2008-09-15 13:26:00,1.22602,1.22602,1.22556,1.22556,29200000.0
2008-09-15 13:27:00,1.22535,1.22587,1.22503,1.22587,18600000.0
2008-09-15 13:28:00,1.22617,1.22617,1.22581,1.22592,17400000.0
2008-09-15 13:29:00,1.22545,1.22579,1.22545,1.22579,32400000.0
2008-09-15 13:30:00,1.22612,1.22614,1.22586,1.22588,34400000.0
2008-09-15 13:31:00,1.22613,1.22622,1.22589,1.22589,49200000.0
2008-09-15 13:32:00,1.22575,1.22591,1.22534,1.22534,64400000.0
2008-09-15 13:33:00,1.22528,1.22549,1.22468,1.22518,29000000.0
2008-09-15 13:34:00,1.22516,1.22578,1.22516,1.22522,28400000.0
2008-09-15 13:35:00,1.22521,1.22543,1.2247,1.22542,23000000.0
2008-09-15 13:36:00,1.22568,1.2258,1.22559,1.22559,9400000.0
2008-09-15 13:37:00,1.22525,1.22535,1.22477,1.22477,21000000.0
2008-09-15 13:38:00,1.22508,1.22534,1.22476,1.22534,21800000.0
2008-09-15 13:39:00,1.22526,1.22526,1.22455,1.22471,45600000.0
2008-09-15 13:40:00,1.22521,1.22521,1.22421,1.2244,54200000.0
2008-09-15 13:41:00,1.22432,1.22487,1.22432,1.22487,15400000.0
2008-09-15 13:42:00,1.22467,1.22467,1.22434,1.22434,11600000.0
2008-09-15 13:43:00,1.22452,1.22502,1.22447,1.22447,14600000.0
2008-09-15 13:44:00,1.2245,1.22481,1.22436,1.22463,9000000.0
2008-09-15 13:45:00,1.2246,1.22494,1.22405,1.22405,55200000.0
2008-09-15 13:46:00,1.22379,1.22424,1.22379,1.22424,20000000.0
2008-09-15 13:47:00,1.22415,1.22415,1.22385,1.22412,17200000.0
2008-09-15 13:48:00,1.22424,1.22424,1.22354,1.22394,28800000.0
2008-09-15 13:49:00,1.22366,1.22435,1.22366,1.22432,44400000.0
2008-09-15 13:50:00,1.22383,1.22439,1.22383,1.22412,24000000.0
2008-09-15 13:51:00,1.22436,1.22481,1.22436,1.22437,34200000.0
2008-09-15 13:52:00,1.22379,1.22471,1.22379,1.22471,17200000.0
2008-09-15 13:53:00,1.22497,1.22502,1.22483,1.22483,24800000.0
2008-09-15 13:54:00,1.22484,1.22484,1.22447,1.22451,21600000.0
2008-09-15 13:55:00,1.22449,1.22484,1.22449,1.22466,33200000.0
2008-09-15 13:56:00,1.22451,1.22451,1.22434,1.2245,31200000.0
2008-09-15 13:57:00,1.22403,1.22436,1.22348,1.22348,19400000.0
2008-09-15 13:58:00,1.22261,1.22307,1.22248,1.22261,54800000.0
2008-09-15 13:59:00,1.22307,1.22307,1.22237,1.22273,34000000.0
2008-09-15 14:00:00,1.22315,1.22315,1.22214,1.22249,67800000.0
2008-09-15 14:01:00,1.22219,1.22235,1.22176,1.22224,79000000.0
2008-09-15 14:02:00,1.22217,1.22222,1.22205,1.22222,23800000.0
2008-09-15 14:03:00,1.22322,1.22352,1.22293,1.22322,8200000.0
2008-09-15 14:04:00,1.22327,1.22403,1.22327,1.22387,23200000.0
2008-09-15 14:05:00,1.22414,1.22427,1.22385,1.2239,8400000.0
2008-09-15 14:06:00,1.22406,1.22427,1.22371,1.22385,13000000.0
2008-09-15 14:07:00,1.22362,1.22473,1.22362,1.22473,17900000.0
2008-09-15 14:08:00,1.22447,1.22447,1.22371,1.22371,48200000.0
2008-09-15 14:09:00,1.22377,1.22408,1.2237,1.2237,7400000.0
2008-09-15 14:10:00,1.22434,1.22476,1.22434,1.22445,7400000.0
2008-09-15 14:11:00,1.22391,1.22391,1.22355,1.2236,17400000.0
2008-09-15 14:12:00,1.22307,1.22347,1.22297,1.22303,48600000.0
2008-09-15 14:13:00,1.22338,1.22375,1.22326,1.22375,23400000.0
2008-09-15 14:14:00,1.22415,1.22585,1.22379,1.22585,11800000.0
2008-09-15 14:15:00,1.22482,1.22482,1.22369,1.224,18600000.0
2008-09-15 14:16:00,1.22497,1.22549,1.2247,1.22484,54000000.0
2008-09-15 14:17:00,1.22453,1.22453,1.2235,1.22352,51900000.0
2008-09-15 14:18:00,1.22339,1.22346,1.22283,1.22283,11800000.0
2008-09-15 14:19:00,1.22289,1.22299,1.22226,1.22293,40800000.0
2008-09-15 14:20:00,1.22215,1.22273,1.22214,1.22225,12400000.0
2008-09-15 14:21:00,1.22263,1.22312,1.22262,1.22264,19000000.0
2008-09-15 14:22:00,1.22304,1.22336,1.22279,1.22279,38600000.0
2008-09-15 14:23:00,1.2224,1.22282,1.2224,1.22266,23200000.0
2008-09-15 14:24:00,1.22241,1.22256,1.22196,1.22196,11400000.0
2008-09-15 14:25:00,1.22189,1.22191,1.2215,1.22158,20000000.0
2008-09-15 14:26:00,1.22185,1.22257,1.22172,1.22257,61400000.0
2008-09-15 14:27:00,1.22281,1.22322,1.22264,1.22322,57200000.0
2008-09-15 14:28:00,1.22269,1.22314,1.22263,1.22263,12000000.0
2008-09-15 14:29:00,1.22233,1.22285,1.22233,1.22261,58400000.0
2008-09-15 14:30:00,1.22154,1.22209,1.22149,1.22188,16400000.0
2008-09-15 14:31:00,1.22175,1.22223,1.22175,1.22219,84400000.0
2008-09-15 14:32:00,1.22205,1.22205,1.22081,1.22081,56800000.0
2008-09-15 14:33:00,1.22083,1.22089,1.22069,1.22089,14400000.0
2008-09-15 14:34:00,1.22094,1.22114,1.22069,1.22069,12000000.0
2008-09-15 14:35:00,1.22084,1.22102,1.22078,1.22078,16200000.0
2008-09-15 14:36:00,1.22097,1.22132,1.22045,1.22104,21800000.0
2008-09-15 14:37:00,1.22066,1.22143,1.22052,1.22056,20800000.0
2008-09-15 14:38:00,1.2206,1.2208,1.2206,1.22069,47400000.0
2008-09-15 14:39:00,1.22064,1.22102,1.22064,1.22099,52400000.0
2008-09-15 14:40:00,1.22086,1.221,1.22086,1.221,18600000.0
2008-09-15 14:41:00,1.22097,1.22131,1.22097,1.22131,13200000.0
2008-09-15 14:42:00,1.22144,1.22227,1.2214,1.22227,11600000.0
2008-09-15 14:43:00,1.22303,1.22307,1.22222,1.22271,22800000.0
2008-09-15 14:44:00,1.2221,1.22285,1.2221,1.22282,13000000.0
2008-09-15 14:45:00,1.22264,1.22365,1.22264,1.2233,24600000.0
2008-09-15 14:46:00,1.22284,1.22284,1.22236,1.22236,61800000.0
2008-09-15 14:47:00,1.22239,1.22251,1.22216,1.22251,31400000.0
2008-09-15 14:48:00,1.2222,1.2222,1.22162,1.22211,14600000.0
2008-09-15 14:49:00,1.22213,1.22225,1.22209,1.22209,36400000.0
2008-09-15 14:50:00,1.22221,1.22242,1.22195,1.2221,76400000.0
2008-09-15 14:51:00,1.2229,1.2231,1.2228,1.2228,59600000.0
2008-09-15 14:52:00,1.22195,1.22197,1.22149,1.22197,59600000.0
2008-09-15 14:53:00,1.22184,1.22218,1.22176,1.22212,76400000.0
2008-09-15 14:54:00,1.22248,1.22253,1.22203,1.22253,15600000.0
2008-09-15 14:55:00,1.22261,1.22286,1.22208,1.22262,11400000.0
2008-09-15 14:56:00,1.22252,1.22272,1.22175,1.22175,101200000.0
2008-09-15 14:57:00,1.22164,1.22201,1.22154,1.22167,133400000.0
2008-09-15 14:58:00,1.2218,1.22203,1.22135,1.22182,75600000.0
2008-09-15 14:59:00,1.22189,1.22229,1.22189,1.22217,22200000.0
2008-09-15 15:00:00,1.22224,1.22252,1.22219,1.22222,17400000.0
2008-09-15 15:01:00,1.22215,1.22248,1.22215,1.22248,22800000.0
2008-09-15 15:02:00,1.2226,1.22277,1.22257,1.22277,43000000.0
2008-09-15 15:03:00,1.22261,1.22287,1.22233,1.22261,24600000.0
2008-09-15 15:04:00,1.2225,1.2225,1.22222,1.22226,75200000.0
2008-09-15 15:05:00,1.22222,1.22231,1.22177,1.22177,68800000.0
2008-09-15 15:06:00,1.22189,1.22193,1.22152,1.22152,105400000.0
2008-09-15 15:07:00,1.22158,1.22179,1.22126,1.2214,104200000.0
2008-09-15 15:08:00,1.22142,1.22172,1.2211,1.22172,21000000.0
2008-09-15 15:09:00,1.22126,1.22189,1.22126,1.22189,10600000.0
2008-09-15 15:10:00,1.22211,1.22211,1.22174,1.22174,27400000.0
2008-09-15 15:11:00,1.22198,1.22212,1.22189,1.22191,55200000.0
2008-09-15 15:12:00,1.22194,1.22238,1.22141,1.2221,30400000.0
2008-09-15 15:13:00,1.22208,1.22231,1.2219,1.2219,24400000.0
2008-09-15 15:14:00,1.22153,1.22196,1.22142,1.22196,56000000.0
2008-09-15 15:15:00,1.22222,1.22327,1.22222,1.22285,39400000.0
2008-09-15 15:16:00,1.22285,1.22373,1.22254,1.22373,39400000.0
2008-09-15 15:17:00,1.2235,1.22463,1.22347,1.22413,56400000.0
2008-09-15 15:18:00,1.22475,1.22548,1.2246,1.2246,13000000.0
2008-09-15 15:19:00,1.22403,1.22473,1.22403,1.22428,57200000.0
2008-09-15 15:20:00,1.22354,1.22379,1.22329,1.22329,49200000.0
2008-09-15 15:21:00,1.22293,1.22374,1.22293,1.22345,13600000.0
2008-09-15 15:22:00,1.22353,1.22353,1.22296,1.22296,28000000.0
2008-09-15 15:23:00,1.22242,1.22291,1.22242,1.22291,42000000.0
2008-09-15 15:24:00,1.22291,1.22302,1.22283,1.22292,47600000.0
2008-09-15 15:25:00,1.22273,1.22283,1.22251,1.22258,74800000.0
2008-09-15 15:26:00,1.22231,1.22337,1.22225,1.22331,10400000.0
2008-09-15 15:27:00,1.22303,1.22369,1.22303,1.22369,97000000.0
2008-09-15 15:28:00,1.22401,1.22423,1.22372,1.22419,103600000.0
2008-09-15 15:29:00,1.22437,1.22452,1.22404,1.22448,11000000.0
2008-09-15 15:30:00,1.2244,1.22472,1.22432,1.22441,14000000.0
2008-09-15 15:31:00,1.22444,1.22458,1.22414,1.22457,58800000.0
2008-09-15 15:32:00,1.22517,1.22543,1.22489,1.22489,17200000.0
2008-09-15 15:33:00,1.22474,1.22505,1.22465,1.22505,12200000.0
2008-09-15 15:34:00,1.22519,1.22563,1.22486,1.22554,130600000.0
2008-09-15 15:35:00,1.22558,1.22617,1.22558,1.22617,43800000.0
2008-09-15 15:36:00,1.22643,1.22643,1.22579,1.22579,21200000.0
2008-09-15 15:37:00,1.22567,1.22567,1.22403,1.22403,118200000.0
2008-09-15 15:38:00,1.22354,1.22462,1.22354,1.22462,86400000.0
2008-09-15 15:39:00,1.2242,1.2242,1.22359,1.22384,38600000.0
2008-09-15 15:40:00,1.22419,1.22455,1.22401,1.22455,37400000.0
2008-09-15 15:41:00,1.22433,1.22452,1.22388,1.22388,84800000.0
2008-09-15 15:42:00,1.2242,1.22496,1.2242,1.22496,66000000.0
2008-09-15 15:43:00,1.22492,1.22513,1.2244,1.2244,10000000.0
2008-09-15 15:44:00,1.225,1.2251,1.22427,1.22474,17600000.0
2008-09-15 15:45:00,1.22415,1.22479,1.22415,1.22479,28000000.0
2008-09-15 15:46:00,1.22562,1.2257,1.22501,1.22551,30000000.0
2008-09-15 15:47:00,1.22581,1.22591,1.22552,1.22591,15000000.0
2008-09-15 15:48:00,1.22602,1.22644,1.22602,1.22635,44000000.0
2008-09-15 15:49:00,1.22606,1.2262,1.22564,1.22567,67600000.0
2008-09-15 15:50:00,1.22548,1.2257,1.22481,1.22481,12200000.0
2008-09-15 15:51:00,1.22481,1.22542,1.22472,1.22534,32000000.0
2008-09-15 15:52:00,1.22506,1.22509,1.22474,1.22495,14600000.0
2008-09-15 15:53:00,1.22531,1.22553,1.22514,1.22553,47600000.0
2008-09-15 15:54:00,1.22564,1.22564,1.22541,1.2255,29800000.0
2008-09-15 15:55:00,1.22514,1.22514,1.22434,1.22434,14200000.0
2008-09-15 15:56:00,1.22418,1.2243,1.22393,1.22423,10600000.0
2008-09-15 15:57:00,1.22423,1.22423,1.22367,1.22423,19000000.0
2008-09-15 15:58:00,1.2244,1.22506,1.2244,1.22506,14200000.0
2008-09-15 15:59:00,1.225,1.22509,1.22436,1.22456,23600000.0
2008-09-15 16:00:00,1.22461,1.22479,1.22404,1.22479,15200000.0
2008-09-15 16:01:00,1.22491,1.22491,1.22402,1.22402,25600000.0
2008-09-15 16:02:00,1.22411,1.22428,1.22397,1.224,15800000.0
2008-09-15 16:03:00,1.22432,1.22491,1.22426,1.22471,12200000.0
2008-09-15 16:04:00,1.22487,1.22506,1.22449,1.22462,14400000.0
2008-09-15 16:05:00,1.22433,1.22451,1.22393,1.22436,24800000.0
2008-09-15 16:06:00,1.22387,1.22412,1.22338,1.22338,11600000.0
2008-09-15 16:07:00,1.22384,1.22416,1.22372,1.22416,14900000.0
2008-09-15 16:08:00,1.22414,1.22432,1.22385,1.22406,19200000.0
2008-09-15 16:09:00,1.22359,1.22399,1.22357,1.22397,19800000.0
2008-09-15 16:10:00,1.22394,1.22411,1.22379,1.2239,13000000.0
2008-09-15 16:11:00,1.2241,1.22445,1.22402,1.22445,13800000.0
2008-09-15 16:12:00,1.22494,1.22521,1.22432,1.22521,20800000.0
2008-09-15 16:13:00,1.22515,1.22515,1.22436,1.22468,33600000.0
2008-09-15 16:14:00,1.22518,1.22535,1.22478,1.22513,25200000.0
2008-09-15 16:15:00,1.22271,1.22314,1.22253,1.22314,18400000.0
2008-09-15 16:16:00,1.22277,1.22316,1.22206,1.22206,13000000.0
2008-09-15 16:17:00,1.22193,1.22283,1.22193,1.22249,15400000.0
2008-09-15 16:18:00,1.223,1.223,1.22226,1.22251,13800000.0
2008-09-15 16:19:00,1.22257,1.22265,1.22209,1.22209,15800000.0
2008-09-15 16:20:00,1.22262,1.22308,1.22262,1.22302,14400000.0
2008-09-15 16:21:00,1.22326,1.22326,1.22256,1.22256,9400000.0
2008-09-15 16:22:00,1.22274,1.22376,1.22274,1.22347,22600000.0
2008-09-15 16:23:00,1.22374,1.22441,1.22374,1.22441,20800000.0
2008-09-15 16:24:00,1.22423,1.22524,1.22423,1.2245,30800000.0
2008-09-15 16:25:00,1.22429,1.22485,1.22429,1.22466,15600000.0
2008-09-15 16:26:00,1.22538,1.22538,1.22497,1.2252,25200000.0
2008-09-15 16:27:00,1.22487,1.22487,1.22374,1.22374,19400000.0
2008-09-15 16:28:00,1.22389,1.22465,1.22376,1.22378,15400000.0
2008-09-15 16:29:00,1.22343,1.22343,1.22194,1.22194,11000000.0
2008-09-15 16:30:00,1.22176,1.22235,1.22172,1.22195,25800000.0
2008-09-15 16:31:00,1.2216,1.22223,1.2216,1.22213,10000000.0
2008-09-15 16:32:00,1.22221,1.22312,1.22221,1.22312,24800000.0
2008-09-15 16:33:00,1.22361,1.22361,1.22265,1.22298,11000000.0
2008-09-15 16:34:00,1.22286,1.22286,1.22193,1.22273,28800000.0
2008-09-15 16:35:00,1.22311,1.2237,1.22298,1.223,26600000.0
2008-09-15 16:36:00,1.22365,1.22374,1.22322,1.22374,19800000.0
2008-09-15 16:37:00,1.22298,1.22336,1.22283,1.22302,18000000.0
2008-09-15 16:38:00,1.22306,1.22306,1.22236,1.22238,12600000.0
2008-09-15 16:39:00,1.22245,1.22267,1.22245,1.22261,19800000.0
2008-09-15 16:40:00,1.22285,1.22314,1.22252,1.22298,25400000.0
2008-09-15 16:41:00,1.22297,1.22297,1.22242,1.22288,14200000.0
2008-09-15 16:42:00,1.2236,1.22399,1.22299,1.22299,21200000.0
2008-09-15 16:43:00,1.22304,1.22367,1.22273,1.22327,18800000.0
2008-09-15 16:44:00,1.2236,1.22381,1.22334,1.22381,26200000.0
2008-09-15 16:45:00,1.22368,1.22401,1.22366,1.2238,14000000.0
2008-09-15 16:46:00,1.22425,1.22425,1.22373,1.2238,17600000.0
2008-09-15 16:47:00,1.22387,1.22394,1.22318,1.22318,14800000.0
2008-09-15 16:48:00,1.22363,1.22477,1.22354,1.22457,23200000.0
2008-09-15 16:49:00,1.22499,1.22525,1.22453,1.22477,24200000.0
2008-09-15 16:50:00,1.22513,1.22518,1.22481,1.22498,14000000.0
2008-09-15 16:51:00,1.22462,1.22489,1.2243,1.22469,30200000.0
2008-09-15 16:52:00,1.22477,1.22517,1.22456,1.22517,12600000.0
2008-09-15 16:53:00,1.22421,1.22421,1.22286,1.22286,18600000.0
2008-09-15 16:54:00,1.2226,1.22303,1.2226,1.22288,18200000.0
2008-09-15 16:55:00,1.22244,1.22266,1.2221,1.22254,20200000.0
2008-09-15 16:56:00,1.22287,1.22308,1.22174,1.22174,26200000.0
2008-09-15 16:57:00,1.22216,1.22291,1.22214,1.22251,17400000.0
2008-09-15 16:58:00,1.22275,1.22282,1.22228,1.22265,21800000.0
2008-09-15 16:59:00,1.22366,1.2241,1.22345,1.22397,12600000.0
2008-09-15 17:00:00,1.22334,1.22374,1.22331,1.2237,13000000.0
2008-09-15 17:01:00,1.22352,1.22397,1.22319,1.22337,14000000.0
2008-09-15 17:02:00,1.2232,1.22371,1.2232,1.22363,10400000.0
2008-09-15 17:03:00,1.22348,1.22386,1.22288,1.22288,10000000.0
2008-09-15 17:04:00,1.22315,1.2232,1.22252,1.22305,27000000.0
2008-09-15 17:05:00,1.22237,1.22275,1.22229,1.22229,14400000.0
2008-09-15 17:06:00,1.22241,1.22246,1.22158,1.22176,22600000.0
2008-09-15 17:07:00,1.22234,1.22234,1.22143,1.22179,13000000.0
2008-09-15 17:08:00,1.22149,1.22181,1.22132,1.2215,17200000.0
2008-09-15 17:09:00,1.22134,1.22202,1.22132,1.22144,26000000.0
2008-09-15 17:10:00,1.2215,1.22247,1.22149,1.22247,18800000.0
2008-09-15 17:11:00,1.22165,1.22216,1.22165,1.22184,14600000.0
2008-09-15 17:12:00,1.22181,1.22238,1.22161,1.22169,16000000.0
2008-09-15 17:13:00,1.22192,1.22242,1.22192,1.22242,11800000.0
2008-09-15 17:14:00,1.22275,1.22304,1.22275,1.22295,16000000.0
2008-09-15 17:15:00,1.22288,1.22329,1.22271,1.22319,16400000.0
2008-09-15 17:16:00,1.22263,1.22296,1.22219,1.22237,22200000.0
2008-09-15 17:17:00,1.22157,1.2222,1.22146,1.22175,19300000.0
2008-09-15 17:18:00,1.22142,1.22181,1.22126,1.22166,24000000.0
2008-09-15 17:19:00,1.22158,1.22198,1.22125,1.22142,17400000.0
2008-09-15 17:20:00,1.22146,1.22199,1.22139,1.22186,18400000.0
2008-09-15 17:21:00,1.22185,1.22207,1.22111,1.22132,9400000.0
2008-09-15 17:22:00,1.22148,1.22171,1.22123,1.22171,25200000.0
2008-09-15 17:23:00,1.22131,1.22202,1.22131,1.22202,8800000.0
2008-09-15 17:24:00,1.22193,1.22256,1.22179,1.22234,13600000.0
2008-09-15 17:25:00,1.22232,1.22262,1.22225,1.22247,13000000.0
2008-09-15 17:26:00,1.2218,1.22233,1.2218,1.22192,15000000.0
2008-09-15 17:27:00,1.22193,1.22212,1.22143,1.22212,19600000.0
2008-09-15 17:28:00,1.22165,1.22218,1.22165,1.22189,14900000.0
2008-09-15 17:29:00,1.22188,1.22188,1.22161,1.22161,17800000.0
2008-09-15 17:30:00,1.22148,1.22203,1.22146,1.2215,22400000.0
2008-09-15 17:31:00,1.22134,1.22164,1.2212,1.22163,15200000.0
2008-09-15 17:32:00,1.22153,1.22164,1.22099,1.22099,26200000.0
2008-09-15 17:33:00,1.22146,1.22214,1.22146,1.22171,23600000.0
2008-09-15 17:34:00,1.22182,1.22227,1.22164,1.22227,17600000.0
2008-09-15 17:35:00,1.22151,1.22209,1.22151,1.22172,8800000.0
2008-09-15 17:36:00,1.22171,1.2219,1.2214,1.2214,13400000.0
2008-09-15 17:37:00,1.22169,1.22256,1.22169,1.22225,15000000.0
2008-09-15 17:38:00,1.22186,1.22257,1.22186,1.22249,16000000.0
2008-09-15 17:39:00,1.22344,1.22388,1.22311,1.22388,34000000.0
2008-09-15 17:40:00,1.22397,1.22397,1.22321,1.22321,14200000.0
2008-09-15 17:41:00,1.22324,1.2234,1.22291,1.22291,16000000.0
2008-09-15 17:42:00,1.22291,1.22332,1.22277,1.22298,28000000.0
2008-09-15 17:43:00,1.22291,1.22331,1.22284,1.22331,19200000.0
2008-09-15 17:44:00,1.22306,1.22306,1.22224,1.22273,11000000.0
2008-09-15 17:45:00,1.22264,1.22323,1.22264,1.22271,19200000.0
2008-09-15 17:46:00,1.22261,1.22284,1.22244,1.22278,18600000.0
2008-09-15 17:47:00,1.22253,1.22281,1.22246,1.22279,17800000.0
2008-09-15 17:48:00,1.22233,1.22312,1.22231,1.22255,22800000.0
2008-09-15 17:49:00,1.22236,1.22254,1.22184,1.22254,15200000.0
2008-09-15 17:50:00,1.22212,1.22216,1.22173,1.22202,11800000.0
2008-09-15 17:51:00,1.22251,1.22316,1.22222,1.22222,12600000.0
2008-09-15 17:52:00,1.22181,1.22192,1.22115,1.22115,17600000.0
2008-09-15 17:53:00,1.22171,1.2219,1.2213,1.22133,16800000.0
2008-09-15 17:54:00,1.22189,1.222,1.22168,1.22168,22400000.0
2008-09-15 17:55:00,1.22131,1.22147,1.22107,1.22125,23800000.0
2008-09-15 17:56:00,1.22148,1.22175,1.22108,1.22124,16400000.0
2008-09-15 17:57:00,1.22202,1.22243,1.22168,1.22238,15000000.0
2008-09-15 17:58:00,1.22204,1.22269,1.22204,1.22204,12000000.0
2008-09-15 17:59:00,1.22211,1.22323,1.22211,1.22286,22800000.0
2008-09-15 18:00:00,1.2234,1.22388,1.22339,1.22388,19400000.0
2008-09-15 18:01:00,1.22391,1.2242,1.22362,1.22395,29200000.0
2008-09-15 18:02:00,1.2233,1.22397,1.22322,1.22358,17200000.0
2008-09-15 18:03:00,1.22375,1.2244,1.22317,1.22349,18800000.0
2008-09-15 18:04:00,1.22313,1.22313,1.22212,1.22242,14200000.0
2008-09-15 18:05:00,1.22228,1.22242,1.22154,1.22154,25200000.0
2008-09-15 18:06:00,1.22166,1.22208,1.22166,1.22198,29800000.0
2008-09-15 18:07:00,1.22155,1.22221,1.22155,1.22221,15000000.0
2008-09-15 18:08:00,1.22249,1.22269,1.22233,1.22235,18600000.0
2008-09-15 18:09:00,1.22262,1.22291,1.22228,1.22228,20200000.0
2008-09-15 18:10:00,1.22231,1.22281,1.22199,1.22281,16400000.0
2008-09-15 18:11:00,1.22219,1.22273,1.22182,1.22223,28800000.0
2008-09-15 18:12:00,1.22237,1.22237,1.22134,1.2222,18800000.0
2008-09-15 18:13:00,1.22179,1.22238,1.2216,1.22238,11600000.0
2008-09-15 18:14:00,1.22205,1.22276,1.22205,1.22219,20400000.0
2008-09-15 18:15:00,1.22237,1.22292,1.22231,1.22292,15800000.0
2008-09-15 18:16:00,1.22359,1.22412,1.22357,1.22382,14200000.0
2008-09-15 18:17:00,1.22283,1.22283,1.22208,1.22208,14800000.0
2008-09-15 18:18:00,1.22213,1.22286,1.22209,1.22286,11600000.0
2008-09-15 18:19:00,1.22296,1.22364,1.22296,1.22304,14800000.0
2008-09-15 18:20:00,1.22301,1.22332,1.22247,1.22303,15400000.0
2008-09-15 18:21:00,1.22249,1.22249,1.2217,1.2217,13600000.0
2008-09-15 18:22:00,1.22168,1.222,1.22168,1.22188,18600000.0
2008-09-15 18:23:00,1.22175,1.22263,1.22175,1.22227,18800000.0
2008-09-15 18:24:00,1.2218,1.22229,1.22163,1.22174,17000000.0
2008-09-15 18:25:00,1.22173,1.22217,1.22123,1.22156,26800000.0
2008-09-15 18:26:00,1.22112,1.22163,1.22112,1.22124,32000000.0
2008-09-15 18:27:00,1.22101,1.22153,1.22084,1.22153,17000000.0
2008-09-15 18:28:00,1.22111,1.22225,1.22111,1.22205,15600000.0
2008-09-15 18:29:00,1.22259,1.22259,1.22174,1.22214,24200000.0
2008-09-15 18:30:00,1.22287,1.22287,1.22246,1.22246,20800000.0
2008-09-15 18:31:00,1.22253,1.22278,1.22227,1.22234,18800000.0
2008-09-15 18:32:00,1.22237,1.22256,1.22127,1.22128,22600000.0
2008-09-15 18:33:00,1.22061,1.22091,1.22026,1.22026,10600000.0
2008-09-15 18:34:00,1.22023,1.22048,1.22018,1.22026,17200000.0
2008-09-15 18:35:00,1.22076,1.22076,1.22031,1.22036,25800000.0
2008-09-15 18:36:00,1.22084,1.22084,1.22028,1.22036,10600000.0
2008-09-15 18:37:00,1.22023,1.22123,1.22019,1.22072,11400000.0
2008-09-15 18:38:00,1.22081,1.22126,1.2207,1.22121,24600000.0
2008-09-15 18:39:00,1.22092,1.22137,1.22068,1.22069,11600000.0
2008-09-15 18:40:00,1.22113,1.22113,1.22075,1.22089,12000000.0
2008-09-15 18:41:00,1.22093,1.22101,1.22079,1.22092,11800000.0
2008-09-15 18:42:00,1.21988,1.22077,1.21988,1.22058,10200000.0
2008-09-15 18:43:00,1.22085,1.22127,1.22064,1.22082,25200000.0
2008-09-15 18:44:00,1.22079,1.22169,1.22068,1.22169,12600000.0
2008-09-15 18:45:00,1.22119,1.222,1.22117,1.222,27600000.0
2008-09-15 18:46:00,1.2216,1.2217,1.2216,1.2216,9600000.0
2008-09-15 18:47:00,1.22183,1.22183,1.2215,1.22179,9600000.0
2008-09-15 18:48:00,1.22155,1.22194,1.22155,1.22155,15800000.0
2008-09-15 18:49:00,1.22156,1.22255,1.22156,1.22249,20200000.0
2008-09-15 18:50:00,1.22271,1.2228,1.22267,1.22269,17400000.0
2008-09-15 18:51:00,1.22312,1.22312,1.22225,1.22241,16200000.0
2008-09-15 18:52:00,1.22183,1.22198,1.22099,1.22099,16400000.0
2008-09-15 18:53:00,1.22096,1.22143,1.22092,1.22104,10400000.0
2008-09-15 18:54:00,1.22071,1.2209,1.21992,1.22053,17000000.0
2008-09-15 18:55:00,1.22055,1.22145,1.22055,1.22145,12800000.0
2008-09-15 18:56:00,1.22168,1.22214,1.22109,1.22138,14800000.0
2008-09-15 18:57:00,1.22135,1.22183,1.22132,1.22132,17200000.0
2008-09-15 18:58:00,1.22164,1.22205,1.2216,1.22176,12400000.0
2008-09-15 18:59:00,1.22172,1.22219,1.22155,1.22219,11600000.0
2008-09-15 19:00:00,1.22248,1.22272,1.22227,1.22252,12400000.0
2008-09-15 19:01:00,1.22313,1.22348,1.22303,1.22334,14800000.0
2008-09-15 19:02:00,1.2232,1.22339,1.22274,1.22274,15600000.0
2008-09-15 19:03:00,1.22261,1.22297,1.22257,1.22296,19400000.0
2008-09-15 19:04:00,1.22287,1.22345,1.22259,1.22264,26400000.0
2008-09-15 19:05:00,1.2228,1.22304,1.22268,1.22303,12400000.0
2008-09-15 19:06:00,1.22298,1.2232,1.22259,1.22268,15200000.0
2008-09-15 19:07:00,1.22324,1.22324,1.22212,1.22214,10000000.0
2008-09-15 19:08:00,1.22223,1.22276,1.22211,1.22259,13000000.0
2008-09-15 19:09:00,1.22234,1.22283,1.22208,1.22266,9400000.0
2008-09-15 19:10:00,1.2227,1.2227,1.22208,1.22211,20400000.0
2008-09-15 19:11:00,1.22175,1.22355,1.22175,1.22355,17400000.0
2008-09-15 19:12:00,1.2242,1.22429,1.224,1.22414,22200000.0
2008-09-15 19:13:00,1.22397,1.22466,1.22397,1.22466,18800000.0
2008-09-15 19:14:00,1.22478,1.22522,1.22447,1.22522,13800000.0
2008-09-15 19:15:00,1.22502,1.22502,1.22309,1.22309,18000000.0
2008-09-15 19:16:00,1.22351,1.22409,1.22344,1.22367,16800000.0
2008-09-15 19:17:00,1.22362,1.22404,1.22246,1.22246,29000000.0
2008-09-15 19:18:00,1.22275,1.22275,1.2225,1.22258,33000000.0
2008-09-15 19:19:00,1.2226,1.22271,1.22219,1.22271,14800000.0
2008-09-15 19:20:00,1.22234,1.22276,1.22196,1.22196,20000000.0
2008-09-15 19:21:00,1.22291,1.22309,1.22265,1.22294,14000000.0
2008-09-15 19:22:00,1.22353,1.22385,1.22326,1.22354,22800000.0
2008-09-15 19:23:00,1.22383,1.22416,1.22383,1.22415,8200000.0
2008-09-15 19:24:00,1.22432,1.2247,1.22385,1.22443,15600000.0
2008-09-15 19:25:00,1.22419,1.22419,1.22363,1.2237,10800000.0
2008-09-15 19:26:00,1.2243,1.2244,1.2241,1.2243,13000000.0
2008-09-15 19:27:00,1.22393,1.22401,1.22344,1.22396,13000000.0
2008-09-15 19:28:00,1.22439,1.22439,1.22394,1.22394,36000000.0
2008-09-15 19:29:00,1.22441,1.22445,1.22414,1.22415,19200000.0
2008-09-15 19:30:00,1.22429,1.22437,1.22411,1.22428,24400000.0
2008-09-15 19:31:00,1.22401,1.2242,1.22265,1.22265,14000000.0
2008-09-15 19:32:00,1.2228,1.22358,1.22273,1.22328,20800000.0
2008-09-15 19:33:00,1.22338,1.22363,1.22336,1.22363,8800000.0
2008-09-15 19:34:00,1.22368,1.22391,1.22337,1.22337,10000000.0
2008-09-15 19:35:00,1.22276,1.22289,1.22236,1.22236,13200000.0
2008-09-15 19:36:00,1.22195,1.22286,1.22185,1.22286,21800000.0
2008-09-15 19:37:00,1.22264,1.22282,1.22236,1.2226,20200000.0
2008-09-15 19:38:00,1.22276,1.2228,1.22232,1.22242,24600000.0
2008-09-15 19:39:00,1.22234,1.22271,1.22195,1.22195,25000000.0
2008-09-15 19:40:00,1.22167,1.22223,1.22167,1.22182,13400000.0
2008-09-15 19:41:00,1.22225,1.22287,1.22225,1.22261,19000000.0
2008-09-15 19:42:00,1.22259,1.22289,1.22232,1.22259,22800000.0
2008-09-15 19:43:00,1.2227,1.2227,1.22243,1.22243,10200000.0
2008-09-15 19:44:00,1.22234,1.22261,1.22194,1.2222,14200000.0
2008-09-15 19:45:00,1.22248,1.22284,1.22219,1.22284,17400000.0
2008-09-15 19:46:00,1.22268,1.22275,1.22241,1.22244,16000000.0
2008-09-15 19:47:00,1.22281,1.22316,1.22262,1.22289,14200000.0
2008-09-15 19:48:00,1.2227,1.223,1.2225,1.223,22000000.0
2008-09-15 19:49:00,1.22243,1.22298,1.22243,1.22288,22000000.0
2008-09-15 19:50:00,1.22278,1.22278,1.22245,1.22247,9400000.0
2008-09-15 19:51:00,1.22244,1.22295,1.2222,1.2228,22800000.0
2008-09-15 19:52:00,1.22236,1.22361,1.22236,1.2233,29400000.0
2008-09-15 19:53:00,1.22311,1.22361,1.22311,1.22327,22800000.0
2008-09-15 19:54:00,1.22368,1.22375,1.2231,1.2231,24000000.0
2008-09-15 19:55:00,1.22303,1.22319,1.22231,1.22319,23600000.0
2008-09-15 19:56:00,1.22381,1.22442,1.22365,1.22382,28800000.0
2008-09-15 19:57:00,1.22384,1.22408,1.22326,1.22365,20600000.0
2008-09-15 19:58:00,1.22398,1.2244,1.22342,1.2244,16400000.0
2008-09-15 19:59:00,1.22425,1.22478,1.22425,1.22464,12200000.0
2008-09-15 20:00:00,1.22469,1.22503,1.2238,1.2238,28200000.0
2008-09-15 20:01:00,1.22443,1.22468,1.22387,1.22432,14000000.0
2008-09-15 20:02:00,1.22401,1.22464,1.22401,1.22435,12000000.0
2008-09-15 20:03:00,1.2246,1.22503,1.22451,1.22503,16200000.0
2008-09-15 20:04:00,1.22446,1.22529,1.22446,1.22492,30800000.0
2008-09-15 20:05:00,1.22507,1.2254,1.22488,1.22536,17800000.0
2008-09-15 20:06:00,1.22533,1.22583,1.22524,1.22545,19000000.0
2008-09-15 20:07:00,1.22558,1.22573,1.22514,1.22546,27200000.0
2008-09-15 20:08:00,1.22569,1.22594,1.22569,1.2257,16600000.0
2008-09-15 20:09:00,1.22588,1.22593,1.22508,1.22593,15800000.0
2008-09-15 20:10:00,1.22594,1.22598,1.22539,1.22539,19200000.0
2008-09-15 20:11:00,1.22522,1.22561,1.22522,1.22546,24800000.0
2008-09-15 20:12:00,1.22615,1.22687,1.22603,1.22612,19000000.0
2008-09-15 20:13:00,1.22566,1.22628,1.22563,1.22618,9800000.0
2008-09-15 20:14:00,1.22608,1.22711,1.2259,1.22638,15200000.0
2008-09-15 20:15:00,1.22617,1.22648,1.22594,1.2261,20000000.0
2008-09-15 20:16:00,1.22623,1.22676,1.22623,1.22676,10000000.0
2008-09-15 20:17:00,1.22668,1.2271,1.22641,1.22641,28000000.0
2008-09-15 20:18:00,1.22584,1.22642,1.2257,1.22617,12000000.0
2008-09-15 20:19:00,1.22595,1.22598,1.22555,1.22562,23200000.0
2008-09-15 20:20:00,1.22596,1.22635,1.22596,1.22612,17400000.0
2008-09-15 20:21:00,1.22651,1.22651,1.22615,1.22638,17000000.0
2008-09-15 20:22:00,1.22611,1.22632,1.22604,1.22604,12400000.0
2008-09-15 20:23:00,1.226,1.22632,1.226,1.226,12400000.0
2008-09-15 20:24:00,1.22598,1.22641,1.22588,1.22641,19400000.0
2008-09-15 20:25:00,1.22629,1.22669,1.22629,1.22643,12800000.0
2008-09-15 20:26:00,1.22667,1.22672,1.22647,1.22672,13800000.0
2008-09-15 20:27:00,1.22646,1.22677,1.22619,1.22619,15400000.0
2008-09-15 20:28:00,1.22565,1.22565,1.22465,1.22465,22400000.0
2008-09-15 20:29:00,1.22525,1.22553,1.22478,1.22513,14800000.0
2008-09-15 20:30:00,1.2257,1.226,1.2256,1.2258,24800000.0
2008-09-15 20:31:00,1.22527,1.22527,1.22478,1.22478,24800000.0
2008-09-15 20:32:00,1.22543,1.22575,1.22511,1.22531,19000000.0
2008-09-15 20:33:00,1.2248,1.2248,1.22421,1.22472,14600000.0
2008-09-15 20:34:00,1.22465,1.2247,1.22396,1.22434,22200000.0
2008-09-15 20:35:00,1.22389,1.22443,1.22389,1.22443,11200000.0
2008-09-15 20:36:00,1.22416,1.22428,1.22366,1.22366,19200000.0
2008-09-15 20:37:00,1.22386,1.22454,1.22376,1.22419,9600000.0
2008-09-15 20:38:00,1.224,1.22474,1.224,1.22466,24600000.0
2008-09-15 20:39:00,1.22472,1.22507,1.22446,1.22507,15800000.0
2008-09-15 20:40:00,1.22472,1.22521,1.2246,1.2246,16800000.0
2008-09-15 20:41:00,1.22416,1.2242,1.22369,1.2242,16400000.0
2008-09-15 20:42:00,1.22384,1.22433,1.22378,1.22394,19600000.0
2008-09-15 20:43:00,1.22438,1.22438,1.22394,1.22424,11600000.0
2008-09-15 20:44:00,1.22482,1.22482,1.22407,1.22417,22800000.0
2008-09-15 20:45:00,1.22416,1.22431,1.22363,1.22363,14200000.0
2008-09-15 20:46:00,1.22384,1.22433,1.22384,1.22417,18200000.0
2008-09-15 20:47:00,1.22471,1.22471,1.22419,1.22428,14000000.0
2008-09-15 20:48:00,1.22451,1.22471,1.22426,1.22449,11000000.0
2008-09-15 20:49:00,1.22459,1.22461,1.22448,1.22448,19600000.0
2008-09-15 20:50:00,1.22456,1.22456,1.22349,1.22349,20800000.0
2008-09-15 20:51:00,1.2243,1.22431,1.22394,1.22431,9400000.0
2008-09-15 20:52:00,1.22433,1.22496,1.22407,1.22469,25200000.0
2008-09-15 20:53:00,1.2253,1.22548,1.22404,1.22404,9400000.0
2008-09-15 20:54:00,1.2237,1.22462,1.2237,1.22461,15700000.0
2008-09-15 20:55:00,1.22448,1.22459,1.22399,1.22408,16400000.0
2008-09-15 20:56:00,1.22406,1.22443,1.22391,1.22391,14600000.0
2008-09-15 20:57:00,1.22493,1.22532,1.22468,1.22489,15600000.0
2008-09-15 20:58:00,1.22486,1.22526,1.22459,1.22519,27800000.0
2008-09-15 20:59:00,1.22512,1.2253,1.22419,1.22419,25400000.0
2008-09-15 21:00:00,1.22436,1.22436,1.2238,1.2238,24400000.0
2008-09-15 21:01:00,1.22389,1.22397,1.22375,1.22391,18600000.0
2008-09-15 21:02:00,1.22367,1.22393,1.22294,1.22294,23800000.0
2008-09-15 21:03:00,1.2239,1.22446,1.22341,1.22446,21200000.0
2008-09-15 21:04:00,1.22431,1.22431,1.22392,1.22392,12400000.0
2008-09-15 21:05:00,1.22472,1.22515,1.22472,1.22511,9000000.0
2008-09-15 21:06:00,1.22518,1.22546,1.22481,1.22508,15800000.0
2008-09-15 21:07:00,1.22457,1.22494,1.22457,1.22468,8000000.0
2008-09-15 21:08:00,1.22518,1.22538,1.22502,1.22521,28600000.0
2008-09-15 21:09:00,1.22512,1.22537,1.22442,1.22442,17200000.0
2008-09-15 21:10:00,1.22507,1.22525,1.22476,1.225,13200000.0
2008-09-15 21:11:00,1.225,1.22503,1.2247,1.22503,23000000.0
2008-09-15 21:12:00,1.22512,1.22553,1.22497,1.22553,27800000.0
2008-09-15 21:13:00,1.22559,1.22571,1.22511,1.22571,14600000.0
2008-09-15 21:14:00,1.2258,1.22583,1.22545,1.22564,13600000.0
2008-09-15 21:15:00,1.22539,1.2256,1.2251,1.2251,16800000.0
2008-09-15 21:16:00,1.22547,1.22556,1.22521,1.22533,24200000.0
2008-09-15 21:17:00,1.22516,1.22598,1.22516,1.22581,13800000.0
2008-09-15 21:18:00,1.22544,1.22544,1.22432,1.22456,15200000.0
2008-09-15 21:19:00,1.22497,1.22534,1.22486,1.22505,13600000.0
2008-09-15 21:20:00,1.22511,1.22573,1.22511,1.2252,22800000.0
2008-09-15 21:21:00,1.22504,1.22534,1.22485,1.22514,16800000.0
2008-09-15 21:22:00,1.22512,1.22547,1.22493,1.22512,19000000.0
2008-09-15 21:23:00,1.22508,1.22578,1.22508,1.22578,13000000.0
2008-09-15 21:24:00,1.22514,1.22514,1.2246,1.22475,20000000.0
2008-09-15 21:25:00,1.22535,1.22543,1.2245,1.22526,27200000.0
2008-09-15 21:26:00,1.2258,1.2258,1.22513,1.22527,11600000.0
2008-09-15 21:27:00,1.22524,1.22524,1.22486,1.22486,4200000.0
2008-09-15 21:28:00,1.22491,1.22559,1.22491,1.22522,11600000.0
2008-09-15 21:29:00,1.22544,1.22544,1.22433,1.22481,9600000.0
2008-09-15 21:30:00,1.22469,1.22469,1.22447,1.22456,10800000.0
2008-09-15 21:31:00,1.22519,1.22554,1.22492,1.22515,33800000.0
2008-09-15 21:32:00,1.22499,1.22532,1.22491,1.22491,17600000.0
2008-09-15 21:33:00,1.22513,1.22541,1.22488,1.22504,19600000.0
2008-09-15 21:34:00,1.22547,1.22595,1.22526,1.22595,9600000.0
2008-09-15 21:35:00,1.22625,1.22637,1.2261,1.22614,5200000.0
2008-09-15 21:36:00,1.22607,1.22617,1.22544,1.22544,15400000.0
2008-09-15 21:37:00,1.22544,1.2261,1.225,1.22557,20800000.0
2008-09-15 21:38:00,1.2251,1.22636,1.2251,1.22636,10200000.0
2008-09-15 21:39:00,1.22592,1.22592,1.22536,1.22536,2600000.0
2008-09-15 21:40:00,1.22517,1.22575,1.225,1.225,13200000.0
2008-09-15 21:41:00,1.22506,1.22507,1.22428,1.22462,13200000.0
2008-09-15 21:42:00,1.22542,1.22542,1.22458,1.22504,15400000.0
2008-09-15 21:43:00,1.22518,1.22539,1.22473,1.22477,22000000.0
2008-09-15 21:44:00,1.22563,1.22563,1.22442,1.22442,12400000.0
2008-09-15 21:45:00,1.22367,1.22367,1.22257,1.22301,19800000.0
2008-09-15 21:46:00,1.22266,1.2233,1.22243,1.22243,11200000.0
2008-09-15 21:47:00,1.22246,1.22246,1.22194,1.22197,29000000.0
2008-09-15 21:48:00,1.22304,1.22382,1.22304,1.22367,13800000.0
2008-09-15 21:49:00,1.2241,1.2246,1.2241,1.2244,25600000.0
2008-09-15 21:50:00,1.22396,1.2241,1.22355,1.22367,25600000.0
2008-09-15 21:51:00,1.22369,1.22379,1.2235,1.22351,18200000.0
2008-09-15 21:52:00,1.22276,1.22319,1.22272,1.22294,10400000.0
2008-09-15 21:53:00,1.22317,1.22377,1.22317,1.22342,13200000.0
2008-09-15 21:54:00,1.22371,1.22394,1.22369,1.22382,8400000.0
2008-09-15 21:55:00,1.22415,1.22456,1.22405,1.22456,29000000.0
2008-09-15 21:56:00,1.22462,1.22462,1.22404,1.22437,10400000.0
2008-09-15 21:57:00,1.22374,1.22385,1.22327,1.22379,19400000.0
2008-09-15 21:58:00,1.22243,1.22336,1.22243,1.22283,28400000.0
2008-09-15 21:59:00,1.22217,1.22217,1.22141,1.22164,23000000.0
2008-09-15 22:00:00,1.22127,1.22153,1.22092,1.22153,22800000.0
2008-09-15 22:01:00,1.22125,1.22132,1.22112,1.22123,34400000.0
2008-09-15 22:02:00,1.22111,1.22154,1.22111,1.22113,8800000.0
2008-09-15 22:03:00,1.22144,1.2215,1.22129,1.22146,15600000.0
2008-09-15 22:04:00,1.22133,1.22159,1.22118,1.22151,12600000.0
2008-09-15 22:05:00,1.22124,1.22164,1.22095,1.22115,22400000.0
2008-09-15 22:06:00,1.22213,1.22239,1.22211,1.22236,13800000.0
2008-09-15 22:07:00,1.22264,1.22273,1.22235,1.22235,14200000.0
2008-09-15 22:08:00,1.22242,1.22254,1.22159,1.22254,12600000.0
2008-09-15 22:09:00,1.22175,1.22223,1.22173,1.22179,9400000.0
2008-09-15 22:10:00,1.2215,1.2215,1.22024,1.22024,9400000.0
2008-09-15 22:11:00,1.22067,1.22118,1.22067,1.22118,2600000.0
2008-09-15 22:12:00,1.2217,1.22196,1.22153,1.22196,17400000.0
2008-09-15 22:13:00,1.22202,1.2224,1.22171,1.22202,10000000.0
2008-09-15 22:14:00,1.22175,1.22175,1.22166,1.22166,3200000.0
2008-09-15 22:15:00,1.22102,1.22102,1.22039,1.22062,19000000.0
2008-09-15 22:16:00,1.2212,1.22161,1.22081,1.22161,35800000.0
2008-09-15 22:17:00,1.22173,1.22173,1.22082,1.22082,26000000.0
2008-09-15 22:18:00,1.22092,1.221,1.22063,1.221,10200000.0
2008-09-15 22:19:00,1.22103,1.22114,1.22093,1.22093,10000000.0
2008-09-15 22:20:00,1.22085,1.22119,1.22065,1.22093,17000000.0
2008-09-15 22:21:00,1.2213,1.2217,1.2213,1.2216,15200000.0
2008-09-15 22:22:00,1.22112,1.22126,1.22062,1.22088,15200000.0
2008-09-15 22:23:00,1.22018,1.22074,1.22017,1.22039,9000000.0
2008-09-15 22:24:00,1.22051,1.22097,1.22051,1.22078,5600000.0
2008-09-15 22:25:00,1.22009,1.22045,1.21996,1.22005,7800000.0
2008-09-15 22:26:00,1.22012,1.22067,1.22012,1.22035,18200000.0
2008-09-15 22:27:00,1.21981,1.22018,1.21975,1.22013,17200000.0
2008-09-15 22:28:00,1.22011,1.22072,1.21976,1.22072,16900000.0
2008-09-15 22:29:00,1.22027,1.22093,1.22027,1.22057,13600000.0
2008-09-15 22:30:00,1.22035,1.22044,1.21984,1.22029,13600000.0
2008-09-15 22:31:00,1.22013,1.22068,1.21999,1.22044,17400000.0
2008-09-15 22:32:00,1.22019,1.22075,1.22009,1.22039,22100000.0
2008-09-15 22:33:00,1.22065,1.22065,1.22003,1.22003,20000000.0
2008-09-15 22:34:00,1.21969,1.22015,1.21963,1.21985,16600000.0
2008-09-15 22:35:00,1.2199,1.22082,1.2199,1.22044,17800000.0
2008-09-15 22:36:00,1.22036,1.22036,1.21977,1.2203,15400000.0
2008-09-15 22:37:00,1.22007,1.22049,1.22004,1.22004,11200000.0
2008-09-15 22:38:00,1.22023,1.22029,1.22005,1.22017,27800000.0
2008-09-15 22:39:00,1.22063,1.22067,1.21999,1.22067,14200000.0
2008-09-15 22:40:00,1.22067,1.22074,1.22049,1.2206,29000000.0
2008-09-15 22:41:00,1.22109,1.22109,1.22038,1.22044,9800000.0
2008-09-15 22:42:00,1.22109,1.22123,1.22086,1.22097,16600000.0
2008-09-15 22:43:00,1.22105,1.22105,1.22081,1.22081,4000000.0
2008-09-15 22:44:00,1.22132,1.22132,1.22066,1.22087,16400000.0
2008-09-15 22:45:00,1.22092,1.22154,1.22092,1.22154,11600000.0
2008-09-15 22:46:00,1.22164,1.22195,1.22164,1.22182,15400000.0
2008-09-15 22:47:00,1.22169,1.22169,1.22091,1.22091,11600000.0
2008-09-15 22:48:00,1.22077,1.22132,1.22077,1.22101,18400000.0
2008-09-15 22:49:00,1.22136,1.22162,1.22098,1.22162,12400000.0
2008-09-15 22:50:00,1.22124,1.22159,1.22103,1.22159,15800000.0
2008-09-15 22:51:00,1.2219,1.2219,1.2218,1.2218,10400000.0
2008-09-15 22:52:00,1.22091,1.22137,1.22091,1.22103,10400000.0
2008-09-15 22:53:00,1.2219,1.2221,1.2213,1.2221,20400000.0
2008-09-15 22:54:00,1.22176,1.22185,1.22141,1.22141,20400000.0
2008-09-15 22:55:00,1.22169,1.22183,1.22158,1.22164,10600000.0
2008-09-15 22:56:00,1.22207,1.22207,1.22163,1.22163,7800000.0
2008-09-15 22:57:00,1.22157,1.22157,1.22092,1.22119,10600000.0
2008-09-15 22:58:00,1.22181,1.22197,1.22147,1.22164,17400000.0
2008-09-15 22:59:00,1.22159,1.22203,1.22159,1.22192,13400000.0
2008-09-15 23:00:00,1.22243,1.22243,1.22219,1.22222,12400000.0
2008-09-15 23:01:00,1.22218,1.22218,1.22195,1.22205,6800000.0
2008-09-15 23:02:00,1.2229,1.2234,1.2226,1.2226,11600000.0
2008-09-15 23:03:00,1.2227,1.2228,1.2226,1.2226,11600000.0
2008-09-15 23:04:00,1.2225,1.2227,1.2225,1.2227,11600000.0
2008-09-15 23:05:00,1.2222,1.22232,1.22199,1.22228,11600000.0
2008-09-15 23:06:00,1.2225,1.22258,1.22212,1.22258,3600000.0
2008-09-15 23:07:00,1.22232,1.22254,1.22217,1.22228,13200000.0
2008-09-15 23:08:00,1.22217,1.22276,1.22216,1.22276,9000000.0
2008-09-15 23:09:00,1.2231,1.2233,1.223,1.2231,10400000.0
2008-09-15 23:10:00,1.22249,1.2228,1.22243,1.22254,10400000.0
2008-09-15 23:11:00,1.2235,1.2236,1.223,1.223,6000000.0
2008-09-15 23:12:00,1.2231,1.2235,1.2231,1.2234,6000000.0
2008-09-15 23:13:00,1.2233,1.2233,1.2222,1.2225,6000000.0
2008-09-15 23:14:00,1.2226,1.2226,1.2225,1.2225,6000000.0
2008-09-15 23:15:00,1.2226,1.2226,1.2224,1.2224,6000000.0
2008-09-15 23:16:00,1.2225,1.2226,1.2224,1.2224,6000000.0
2008-09-15 23:17:00,1.2228,1.2228,1.2224,1.2224,6000000.0
2008-09-15 23:18:00,1.2225,1.2225,1.22212,1.22212,6000000.0
2008-09-15 23:19:00,1.22141,1.22171,1.22141,1.22171,8200000.0
2008-09-15 23:20:00,1.2219,1.2228,1.2211,1.2214,9400000.0
2008-09-15 23:21:00,1.22075,1.22102,1.22045,1.2209,9400000.0
2008-09-15 23:22:00,1.22081,1.22108,1.22013,1.22013,13000000.0
2008-09-15 23:23:00,1.21937,1.22041,1.21937,1.22041,12600000.0
2008-09-15 23:24:00,1.21989,1.22061,1.2195,1.22061,6800000.0
2008-09-15 23:25:00,1.22094,1.22094,1.22033,1.22045,12600000.0
2008-09-15 23:26:00,1.22023,1.2205,1.21964,1.21976,15400000.0
2008-09-15 23:27:00,1.22,1.22,1.21899,1.21947,9400000.0
2008-09-15 23:28:00,1.22023,1.22036,1.21988,1.22023,15400000.0
2008-09-15 23:29:00,1.2209,1.2215,1.2209,1.2213,19400000.0
2008-09-15 23:30:00,1.2202,1.22145,1.2202,1.22145,19400000.0
2008-09-15 23:31:00,1.22122,1.2215,1.22087,1.22145,19400000.0
2008-09-15 23:32:00,1.22081,1.22103,1.22032,1.22035,20600000.0
2008-09-15 23:33:00,1.22007,1.22083,1.22005,1.22057,19600000.0
2008-09-15 23:34:00,1.22076,1.22152,1.22069,1.22122,18400000.0
2008-09-15 23:35:00,1.22021,1.22055,1.22002,1.22018,20400000.0
2008-09-15 23:36:00,1.22007,1.2207,1.22002,1.22029,14600000.0
2008-09-15 23:37:00,1.22084,1.22101,1.22068,1.22088,13200000.0
2008-09-15 23:38:00,1.2218,1.2219,1.2218,1.2219,3600000.0
2008-09-15 23:39:00,1.22035,1.22048,1.22034,1.22034,3600000.0
2008-09-15 23:40:00,1.22062,1.22062,1.21997,1.2202,16200000.0
2008-09-15 23:41:00,1.2202,1.2206,1.22007,1.22014,16600000.0
2008-09-15 23:42:00,1.22038,1.2205,1.22001,1.22001,16800000.0
2008-09-15 23:43:00,1.22062,1.22128,1.2204,1.22076,38400000.0
2008-09-15 23:44:00,1.22029,1.22076,1.21994,1.22076,11400000.0
2008-09-15 23:45:00,1.22095,1.22151,1.22095,1.22151,18000000.0
2008-09-15 23:46:00,1.22187,1.22274,1.22174,1.22174,14400000.0
2008-09-15 23:47:00,1.22123,1.22149,1.22081,1.22081,29400000.0
2008-09-15 23:48:00,1.22103,1.22125,1.22083,1.22099,22800000.0
2008-09-15 23:49:00,1.22115,1.22115,1.22033,1.22033,6200000.0
2008-09-15 23:50:00,1.22085,1.22139,1.22083,1.2212,10000000.0
2008-09-15 23:51:00,1.22078,1.22096,1.22021,1.22095,11800000.0
2008-09-15 23:53:00,1.22066,1.22106,1.22066,1.22083,12400000.0
2008-09-15 23:54:00,1.22078,1.22151,1.22063,1.22133,26200000.0
2008-09-15 23:55:00,1.22143,1.22163,1.22102,1.22102,12400000.0
2008-09-15 23:56:00,1.22133,1.22133,1.2208,1.22101,10600000.0
2008-09-15 23:57:00,1.22075,1.22128,1.22065,1.22072,20400000.0
2008-09-15 23:58:00,1.22102,1.22102,1.22063,1.22078,30100000.0
2008-09-15 23:59:00,1.2209,1.22106,1.22075,1.22075,11600000.0
2008-09-16 00:00:00,1.22119,1.2216,1.22057,1.22057,26800000.0
2008-09-16 00:01:00,1.22038,1.22139,1.22038,1.22139,8000000.0
2008-09-16 00:02:00,1.22048,1.22108,1.22048,1.22101,21200000.0
2008-09-16 00:03:00,1.22121,1.22141,1.22072,1.22072,11600000.0
2008-09-16 00:04:00,1.22029,1.22097,1.2201,1.2201,15200000.0
2008-09-16 00:05:00,1.21972,1.22018,1.21929,1.22018,12000000.0
2008-09-16 00:06:00,1.22028,1.22077,1.22003,1.22077,21200000.0
2008-09-16 00:07:00,1.2208,1.22107,1.22031,1.22107,11600000.0
2008-09-16 00:08:00,1.22098,1.22136,1.22082,1.22107,5000000.0
2008-09-16 00:09:00,1.22141,1.22141,1.22048,1.22048,23200000.0
2008-09-16 00:10:00,1.22028,1.22031,1.21972,1.21995,22600000.0
2008-09-16 00:11:00,1.22047,1.22073,1.22026,1.22047,20200000.0
2008-09-16 00:12:00,1.22108,1.22108,1.22042,1.22088,24400000.0
2008-09-16 00:13:00,1.2219,1.222,1.2218,1.2218,23600000.0
2008-09-16 00:14:00,1.22067,1.22081,1.2204,1.22041,23600000.0
2008-09-16 00:15:00,1.21954,1.22003,1.21921,1.22003,12400000.0
2008-09-16 00:16:00,1.22008,1.22036,1.21978,1.22012,17400000.0
2008-09-16 00:17:00,1.21997,1.21997,1.21939,1.21997,13400000.0
2008-09-16 00:18:00,1.21992,1.22026,1.21992,1.22021,18400000.0
2008-09-16 00:19:00,1.21955,1.2199,1.21941,1.21972,32200000.0
2008-09-16 00:20:00,1.21999,1.22061,1.21981,1.22042,10000000.0
2008-09-16 00:21:00,1.21994,1.2202,1.21958,1.21995,14800000.0
2008-09-16 00:22:00,1.21997,1.22023,1.21988,1.22006,15600000.0
2008-09-16 00:23:00,1.22005,1.22049,1.21996,1.22049,10600000.0
2008-09-16 00:24:00,1.22001,1.22054,1.21994,1.21994,22200000.0
2008-09-16 00:25:00,1.22018,1.22024,1.21994,1.21996,14600000.0
2008-09-16 00:26:00,1.21983,1.22004,1.2197,1.21992,9400000.0
2008-09-16 00:27:00,1.22002,1.22063,1.22002,1.22024,7400000.0
2008-09-16 00:28:00,1.2205,1.2205,1.2202,1.2203,16000000.0
2008-09-16 00:29:00,1.22014,1.22014,1.21953,1.21953,16000000.0
2008-09-16 00:30:00,1.21903,1.21929,1.21895,1.21903,12600000.0
2008-09-16 00:32:00,1.21913,1.21944,1.21882,1.21882,12200000.0
2008-09-16 00:33:00,1.21925,1.21948,1.21925,1.21948,6200000.0
2008-09-16 00:34:00,1.21948,1.21999,1.21941,1.21993,11000000.0
2008-09-16 00:35:00,1.22046,1.22046,1.21998,1.22002,9400000.0
2008-09-16 00:36:00,1.21951,1.21996,1.21951,1.21996,19400000.0
2008-09-16 00:37:00,1.22032,1.22032,1.21995,1.22004,30000000.0
2008-09-16 00:38:00,1.21981,1.22034,1.2197,1.22034,17600000.0
2008-09-16 00:39:00,1.21983,1.22032,1.21983,1.22032,7600000.0
2008-09-16 00:40:00,1.22017,1.22046,1.2199,1.21996,14000000.0
2008-09-16 00:41:00,1.22005,1.22005,1.21893,1.21944,18800000.0
2008-09-16 00:42:00,1.21923,1.21979,1.2189,1.2192,10800000.0
2008-09-16 00:43:00,1.21912,1.21917,1.2186,1.21896,24600000.0
2008-09-16 00:44:00,1.21846,1.219,1.21845,1.21895,22200000.0
2008-09-16 00:45:00,1.21879,1.21914,1.21831,1.21831,18200000.0
2008-09-16 00:46:00,1.21707,1.21707,1.21366,1.21366,24400000.0
2008-09-16 00:47:00,1.21289,1.21739,1.21289,1.21739,22600000.0
2008-09-16 00:48:00,1.21736,1.21736,1.21575,1.21575,10400000.0
2008-09-16 00:49:00,1.21588,1.21721,1.21588,1.21721,36800000.0
2008-09-16 00:50:00,1.21671,1.21698,1.21626,1.21698,30600000.0
2008-09-16 00:51:00,1.21691,1.21736,1.21691,1.21721,7400000.0
2008-09-16 00:52:00,1.21781,1.21781,1.21708,1.21721,11800000.0
2008-09-16 00:53:00,1.2168,1.2168,1.21622,1.21622,15800000.0
2008-09-16 00:54:00,1.21596,1.2167,1.21563,1.21645,22000000.0
2008-09-16 00:55:00,1.21613,1.21613,1.21526,1.2157,10000000.0
2008-09-16 00:56:00,1.2156,1.21612,1.21545,1.21605,15200000.0
2008-09-16 00:57:00,1.21629,1.21664,1.2162,1.21664,26000000.0
2008-09-16 00:58:00,1.21554,1.21586,1.21493,1.21493,11200000.0
2008-09-16 00:59:00,1.21506,1.21591,1.21498,1.21591,11400000.0
2008-09-16 01:00:00,1.21629,1.21645,1.21617,1.21631,13000000.0
2008-09-16 01:01:00,1.21602,1.21602,1.21515,1.21542,15200000.0
2008-09-16 01:02:00,1.21544,1.21644,1.21544,1.21621,10000000.0
2008-09-16 01:03:00,1.21641,1.21646,1.21608,1.21608,15800000.0
2008-09-16 01:04:00,1.21631,1.21631,1.21585,1.21597,13200000.0
2008-09-16 01:05:00,1.21566,1.21633,1.21556,1.21601,9600000.0
2008-09-16 01:06:00,1.21604,1.21604,1.21558,1.21571,25400000.0
2008-09-16 01:07:00,1.21549,1.21633,1.21549,1.21633,17600000.0
2008-09-16 01:08:00,1.21638,1.21679,1.21638,1.2165,15800000.0
2008-09-16 01:09:00,1.2163,1.21635,1.21584,1.21584,14000000.0
2008-09-16 01:10:00,1.21525,1.21574,1.21498,1.2151,11000000.0
2008-09-16 01:11:00,1.21496,1.21541,1.21454,1.21535,18400000.0
2008-09-16 01:12:00,1.21535,1.21542,1.21512,1.21512,9800000.0
2008-09-16 01:13:00,1.21503,1.21518,1.21473,1.21473,13800000.0
2008-09-16 01:14:00,1.21514,1.21514,1.21482,1.21502,23400000.0
2008-09-16 01:15:00,1.21541,1.21599,1.21518,1.21518,16800000.0
2008-09-16 01:16:00,1.21516,1.21544,1.21502,1.21544,11600000.0
2008-09-16 01:17:00,1.21558,1.21558,1.2148,1.21536,29000000.0
2008-09-16 01:18:00,1.21487,1.21517,1.21464,1.21514,24200000.0
2008-09-16 01:19:00,1.21493,1.21529,1.21473,1.21473,20600000.0
2008-09-16 01:20:00,1.21502,1.2153,1.21497,1.21513,10800000.0
2008-09-16 01:21:00,1.21516,1.21568,1.21515,1.2156,12600000.0
2008-09-16 01:22:00,1.21548,1.21548,1.21464,1.21494,9400000.0
2008-09-16 01:23:00,1.21482,1.21525,1.21481,1.21481,34000000.0
2008-09-16 01:24:00,1.21542,1.21572,1.21541,1.21556,11000000.0
2008-09-16 01:25:00,1.2152,1.21551,1.21517,1.21551,12900000.0
2008-09-16 01:26:00,1.21541,1.21556,1.21523,1.21556,21800000.0
2008-09-16 01:27:00,1.2165,1.2165,1.2161,1.2165,15600000.0
2008-09-16 01:28:00,1.21568,1.2159,1.21537,1.21588,15600000.0
2008-09-16 01:29:00,1.21589,1.2166,1.2158,1.21603,19200000.0
2008-09-16 01:30:00,1.2158,1.216,1.21552,1.216,22600000.0
2008-09-16 01:31:00,1.21574,1.21629,1.2156,1.21597,11400000.0
2008-09-16 01:32:00,1.21586,1.21644,1.21575,1.21575,7400000.0
2008-09-16 01:33:00,1.21555,1.21669,1.21554,1.21641,12800000.0
2008-09-16 01:34:00,1.21672,1.21749,1.21672,1.21749,26000000.0
2008-09-16 01:35:00,1.21739,1.21739,1.21661,1.21682,19000000.0
2008-09-16 01:36:00,1.21671,1.21693,1.21666,1.21666,18800000.0
2008-09-16 01:37:00,1.21669,1.21701,1.21617,1.21621,11200000.0
2008-09-16 01:38:00,1.21645,1.21678,1.21618,1.21678,23600000.0
2008-09-16 01:39:00,1.21675,1.21721,1.21675,1.21721,4200000.0
2008-09-16 01:40:00,1.21693,1.21762,1.21689,1.21762,9400000.0
2008-09-16 01:41:00,1.21698,1.21747,1.21679,1.21715,11600000.0
2008-09-16 01:42:00,1.21696,1.21711,1.21677,1.21708,14600000.0
2008-09-16 01:43:00,1.21672,1.21717,1.21672,1.21692,23200000.0
2008-09-16 01:44:00,1.21736,1.21736,1.21652,1.21664,20000000.0
2008-09-16 01:45:00,1.21673,1.21673,1.21623,1.21629,9600000.0
2008-09-16 01:46:00,1.21679,1.21761,1.21679,1.21727,14600000.0
2008-09-16 01:47:00,1.21743,1.21764,1.21733,1.21749,24800000.0
2008-09-16 01:48:00,1.21783,1.21803,1.21753,1.21785,22800000.0
2008-09-16 01:49:00,1.21798,1.21798,1.21757,1.2177,11600000.0
2008-09-16 01:50:00,1.217,1.21715,1.21685,1.21687,18600000.0
2008-09-16 01:51:00,1.21718,1.21757,1.21693,1.21716,17600000.0
2008-09-16 01:52:00,1.21695,1.21703,1.21653,1.21653,24000000.0
2008-09-16 01:53:00,1.21681,1.21733,1.2165,1.21684,17200000.0
2008-09-16 01:54:00,1.21687,1.21712,1.21655,1.21691,22200000.0
2008-09-16 01:55:00,1.21655,1.21707,1.21613,1.21707,21000000.0
2008-09-16 01:56:00,1.21668,1.21668,1.2163,1.2163,12600000.0
2008-09-16 01:57:00,1.21663,1.21683,1.21639,1.21683,19400000.0
2008-09-16 01:58:00,1.21664,1.21664,1.2152,1.2152,10400000.0
2008-09-16 01:59:00,1.21574,1.21684,1.21566,1.21669,14800000.0
2008-09-16 02:00:00,1.2159,1.21591,1.21537,1.2154,20800000.0
2008-09-16 02:01:00,1.21545,1.21624,1.21545,1.21569,57200000.0
2008-09-16 02:02:00,1.21566,1.21623,1.21554,1.21597,17600000.0
2008-09-16 02:03:00,1.21575,1.2162,1.21537,1.21565,35000000.0
2008-09-16 02:04:00,1.21559,1.21568,1.21508,1.21521,22400000.0
2008-09-16 02:05:00,1.21555,1.2168,1.21555,1.2168,18200000.0
2008-09-16 02:06:00,1.21652,1.21684,1.21635,1.21684,24000000.0
2008-09-16 02:07:00,1.21715,1.21727,1.21692,1.21695,26200000.0
2008-09-16 02:08:00,1.21701,1.21733,1.21656,1.21733,14600000.0
2008-09-16 02:09:00,1.2179,1.2182,1.21742,1.21782,7600000.0
2008-09-16 02:10:00,1.21799,1.21812,1.21797,1.21804,17200000.0
2008-09-16 02:11:00,1.21794,1.21842,1.21773,1.21834,25200000.0
2008-09-16 02:12:00,1.21883,1.21883,1.21823,1.21869,32200000.0
2008-09-16 02:13:00,1.21948,1.21948,1.21871,1.21905,12200000.0
2008-09-16 02:14:00,1.21869,1.21932,1.21869,1.21932,16600000.0
2008-09-16 02:15:00,1.21883,1.22032,1.21883,1.21988,12600000.0
2008-09-16 02:16:00,1.22017,1.22069,1.22009,1.22046,39800000.0
2008-09-16 02:17:00,1.22009,1.22065,1.21985,1.21985,79200000.0
2008-09-16 02:18:00,1.21963,1.22025,1.21963,1.21974,39600000.0
2008-09-16 02:19:00,1.22032,1.22032,1.21954,1.22003,15800000.0
2008-09-16 02:20:00,1.22028,1.22028,1.21951,1.21958,15800000.0
2008-09-16 02:21:00,1.21976,1.22055,1.21976,1.22055,11600000.0
2008-09-16 02:22:00,1.22007,1.22062,1.21987,1.22062,22200000.0
2008-09-16 02:23:00,1.22025,1.22075,1.22025,1.22038,16200000.0
2008-09-16 02:24:00,1.22047,1.22053,1.21998,1.22053,50400000.0
2008-09-16 02:25:00,1.22082,1.22082,1.2204,1.22059,10000000.0
2008-09-16 02:26:00,1.2205,1.22097,1.22005,1.22005,25000000.0
2008-09-16 02:27:00,1.21999,1.22085,1.21976,1.22011,89800000.0
2008-09-16 02:28:00,1.22022,1.22049,1.22021,1.22037,22800000.0
2008-09-16 02:29:00,1.22052,1.22052,1.22016,1.22026,8600000.0
2008-09-16 02:30:00,1.2203,1.22056,1.21997,1.22002,28800000.0
2008-09-16 02:31:00,1.22004,1.22055,1.22001,1.22032,38600000.0
2008-09-16 02:32:00,1.21959,1.21981,1.2189,1.21905,63400000.0
2008-09-16 02:33:00,1.21836,1.21956,1.21836,1.21929,79600000.0
2008-09-16 02:34:00,1.21993,1.22047,1.21972,1.22046,18400000.0
2008-09-16 02:35:00,1.21985,1.22039,1.21985,1.21985,15600000.0
2008-09-16 02:36:00,1.21973,1.21982,1.21962,1.21964,11600000.0
2008-09-16 02:37:00,1.21958,1.2196,1.21934,1.2194,27000000.0
2008-09-16 02:38:00,1.21894,1.21946,1.21879,1.21946,7400000.0
2008-09-16 02:39:00,1.21991,1.22003,1.21936,1.22003,17600000.0
2008-09-16 02:40:00,1.22005,1.22025,1.21957,1.22025,27400000.0
2008-09-16 02:41:00,1.22036,1.22128,1.22036,1.22128,15600000.0
2008-09-16 02:42:00,1.22107,1.22117,1.22076,1.22076,7200000.0
2008-09-16 02:43:00,1.22027,1.22027,1.21848,1.21848,17600000.0
2008-09-16 02:44:00,1.21911,1.21933,1.2181,1.2181,10000000.0
2008-09-16 02:45:00,1.21785,1.21832,1.21735,1.21778,77400000.0
2008-09-16 02:46:00,1.21798,1.21863,1.2175,1.2175,10000000.0
2008-09-16 02:47:00,1.21762,1.21777,1.21725,1.2174,82400000.0
2008-09-16 02:48:00,1.21779,1.21866,1.21779,1.21834,20200000.0
2008-09-16 02:49:00,1.21738,1.21761,1.21699,1.21761,9400000.0
2008-09-16 02:50:00,1.21803,1.21803,1.21757,1.21757,12800000.0
2008-09-16 02:51:00,1.2171,1.21747,1.2171,1.21723,12400000.0
2008-09-16 02:52:00,1.21707,1.21721,1.21685,1.21714,40400000.0
2008-09-16 02:53:00,1.21648,1.21682,1.21648,1.21682,10200000.0
2008-09-16 02:54:00,1.21634,1.21673,1.21613,1.21616,52800000.0
2008-09-16 02:55:00,1.21624,1.21624,1.21591,1.21591,6800000.0
2008-09-16 02:56:00,1.21674,1.21674,1.21618,1.21634,16000000.0
2008-09-16 02:57:00,1.21607,1.21607,1.21559,1.21584,50600000.0
2008-09-16 02:58:00,1.21627,1.21682,1.21627,1.21641,26200000.0
2008-09-16 02:59:00,1.21617,1.21638,1.21539,1.21638,17400000.0
2008-09-16 03:00:00,1.21572,1.21595,1.21503,1.21503,43000000.0
2008-09-16 03:01:00,1.21519,1.21533,1.21458,1.2149,29200000.0
2008-09-16 03:02:00,1.21496,1.21564,1.21495,1.21547,67400000.0
2008-09-16 03:03:00,1.21576,1.2163,1.21576,1.21622,18600000.0
2008-09-16 03:04:00,1.21622,1.21659,1.21585,1.21586,22600000.0
2008-09-16 03:05:00,1.21575,1.21616,1.21564,1.21579,13200000.0
2008-09-16 03:06:00,1.21629,1.21647,1.21581,1.21647,15400000.0
2008-09-16 03:07:00,1.21646,1.21646,1.21566,1.2162,18200000.0
2008-09-16 03:08:00,1.21604,1.21747,1.2157,1.21747,17600000.0
2008-09-16 03:09:00,1.21664,1.21693,1.21591,1.21626,23400000.0
2008-09-16 03:10:00,1.21533,1.21552,1.21517,1.21531,8400000.0
2008-09-16 03:11:00,1.2157,1.21595,1.21544,1.21595,17200000.0
2008-09-16 03:12:00,1.21598,1.21598,1.2152,1.21532,14200000.0
2008-09-16 03:13:00,1.21518,1.21576,1.21489,1.21489,14600000.0
2008-09-16 03:14:00,1.21525,1.21562,1.21501,1.21516,19200000.0
2008-09-16 03:15:00,1.21523,1.21553,1.21523,1.21534,17200000.0
2008-09-16 03:16:00,1.21506,1.21539,1.21502,1.21502,21800000.0
2008-09-16 03:17:00,1.21492,1.2154,1.21487,1.21487,17600000.0
2008-09-16 03:18:00,1.21504,1.21515,1.21478,1.21497,19400000.0
2008-09-16 03:19:00,1.21491,1.21509,1.2148,1.21506,41400000.0
2008-09-16 03:20:00,1.21545,1.21565,1.21536,1.21551,31400000.0
2008-09-16 03:21:00,1.21533,1.2155,1.21515,1.2155,20800000.0
2008-09-16 03:22:00,1.21519,1.21547,1.21505,1.21525,6200000.0
2008-09-16 03:23:00,1.21513,1.21571,1.21503,1.21546,16400000.0
2008-09-16 03:24:00,1.21567,1.21605,1.21566,1.21582,14200000.0
2008-09-16 03:25:00,1.21575,1.21607,1.21575,1.21585,12600000.0
2008-09-16 03:26:00,1.21615,1.21658,1.216,1.21618,7600000.0
2008-09-16 03:27:00,1.21647,1.21647,1.21558,1.21573,7800000.0
2008-09-16 03:28:00,1.2153,1.2153,1.21497,1.21514,18000000.0
2008-09-16 03:29:00,1.21518,1.21544,1.21502,1.21544,23200000.0
2008-09-16 03:30:00,1.21536,1.21536,1.21512,1.21519,24200000.0
2008-09-16 03:31:00,1.21498,1.21533,1.21498,1.2152,13400000.0
2008-09-16 03:32:00,1.21501,1.21577,1.21501,1.21547,20000000.0
2008-09-16 03:33:00,1.21529,1.21542,1.21522,1.21529,30000000.0
2008-09-16 03:34:00,1.21529,1.21556,1.21529,1.21535,8200000.0
2008-09-16 03:35:00,1.21501,1.21517,1.21467,1.21511,13200000.0
2008-09-16 03:36:00,1.21489,1.21528,1.21464,1.21464,18800000.0
2008-09-16 03:37:00,1.21504,1.21554,1.21504,1.21537,16400000.0
2008-09-16 03:38:00,1.21503,1.2154,1.21503,1.21535,37400000.0
2008-09-16 03:39:00,1.21479,1.21507,1.21439,1.21439,23200000.0
2008-09-16 03:40:00,1.21424,1.2149,1.21423,1.21453,14600000.0
2008-09-16 03:41:00,1.21428,1.2144,1.21419,1.2143,16800000.0
2008-09-16 03:42:00,1.21488,1.21488,1.21432,1.21446,21200000.0
2008-09-16 03:43:00,1.21469,1.21479,1.21406,1.21462,17000000.0
2008-09-16 03:44:00,1.21484,1.21496,1.21465,1.21487,12200000.0
2008-09-16 03:45:00,1.21523,1.21523,1.21461,1.21461,8400000.0
2008-09-16 03:46:00,1.21496,1.21511,1.21479,1.21484,39400000.0
2008-09-16 03:47:00,1.21483,1.21506,1.21483,1.21493,13400000.0
2008-09-16 03:48:00,1.21497,1.2151,1.21463,1.21468,17700000.0
2008-09-16 03:49:00,1.21471,1.21471,1.21402,1.21406,15400000.0
2008-09-16 03:50:00,1.21363,1.2138,1.21361,1.21376,24400000.0
2008-09-16 03:51:00,1.21428,1.21428,1.21365,1.21374,19000000.0
2008-09-16 03:52:00,1.21399,1.21462,1.21398,1.2142,12200000.0
2008-09-16 03:53:00,1.21412,1.21412,1.21378,1.21378,3600000.0
2008-09-16 03:54:00,1.21386,1.21387,1.21347,1.21347,13200000.0
2008-09-16 03:55:00,1.21362,1.21373,1.21322,1.21368,11000000.0
2008-09-16 03:56:00,1.21384,1.21441,1.21384,1.21425,9800000.0
2008-09-16 03:57:00,1.21431,1.21462,1.21395,1.21427,9800000.0
2008-09-16 03:58:00,1.21461,1.21461,1.21339,1.21356,23000000.0
2008-09-16 03:59:00,1.21424,1.2146,1.21416,1.2146,14800000.0
2008-09-16 04:00:00,1.214,1.214,1.2138,1.21398,10400000.0
2008-09-16 04:01:00,1.21354,1.21371,1.21295,1.21295,17400000.0
2008-09-16 04:02:00,1.21283,1.21352,1.21283,1.21332,12000000.0
2008-09-16 04:03:00,1.21328,1.21328,1.21261,1.21261,6000000.0
2008-09-16 04:04:00,1.21291,1.21338,1.21276,1.21338,13000000.0
2008-09-16 04:05:00,1.21312,1.21316,1.213,1.21305,9200000.0
2008-09-16 04:06:00,1.21333,1.21333,1.21273,1.21318,47600000.0
2008-09-16 04:07:00,1.21362,1.21377,1.21351,1.21377,17000000.0
2008-09-16 04:08:00,1.2131,1.2131,1.21239,1.21239,56000000.0
2008-09-16 04:09:00,1.21203,1.21216,1.21185,1.21208,14400000.0
2008-09-16 04:10:00,1.21202,1.21235,1.21143,1.21235,10600000.0
2008-09-16 04:11:00,1.21276,1.21324,1.21276,1.21324,5400000.0
2008-09-16 04:12:00,1.21314,1.21317,1.21227,1.21227,31200000.0
2008-09-16 04:13:00,1.21242,1.21269,1.21234,1.21239,25600000.0
2008-09-16 04:14:00,1.21192,1.21225,1.21192,1.21199,55400000.0
2008-09-16 04:15:00,1.21214,1.21287,1.21212,1.21212,22400000.0
2008-09-16 04:16:00,1.21201,1.2123,1.21155,1.21179,12600000.0
2008-09-16 04:17:00,1.21167,1.21259,1.21167,1.21259,4600000.0
2008-09-16 04:18:00,1.21209,1.21246,1.21184,1.21184,18000000.0
2008-09-16 04:19:00,1.21171,1.21237,1.21171,1.21217,10000000.0
2008-09-16 04:20:00,1.21199,1.21228,1.21186,1.21228,11600000.0
2008-09-16 04:21:00,1.21186,1.21238,1.21185,1.21235,21400000.0
2008-09-16 04:22:00,1.21265,1.21314,1.21249,1.21253,14600000.0
2008-09-16 04:23:00,1.21247,1.21278,1.21201,1.21219,17400000.0
2008-09-16 04:24:00,1.21221,1.21257,1.21215,1.21215,20400000.0
2008-09-16 04:25:00,1.21249,1.21332,1.21249,1.21306,11000000.0
2008-09-16 04:26:00,1.21239,1.21296,1.21239,1.21274,4600000.0
2008-09-16 04:27:00,1.21261,1.21291,1.2125,1.2125,18600000.0
2008-09-16 04:28:00,1.21272,1.21281,1.21213,1.21213,14200000.0
2008-09-16 04:29:00,1.21238,1.21243,1.21218,1.21243,10400000.0
2008-09-16 04:30:00,1.2127,1.2127,1.21217,1.2123,21800000.0
2008-09-16 04:31:00,1.21239,1.21331,1.21239,1.21292,27000000.0
2008-09-16 04:32:00,1.21297,1.21325,1.21278,1.21299,14800000.0
2008-09-16 04:33:00,1.21313,1.21348,1.21285,1.21321,10000000.0
2008-09-16 04:34:00,1.21318,1.21336,1.21299,1.21334,9800000.0
2008-09-16 04:35:00,1.21372,1.21372,1.21316,1.21317,26000000.0
2008-09-16 04:36:00,1.21325,1.21425,1.21307,1.2134,74000000.0
2008-09-16 04:37:00,1.21339,1.2138,1.21337,1.2138,26400000.0
2008-09-16 04:38:00,1.21364,1.21378,1.21356,1.21363,7800000.0
2008-09-16 04:39:00,1.21376,1.21388,1.21336,1.21336,17000000.0
2008-09-16 04:40:00,1.21332,1.21356,1.21301,1.21317,23800000.0
2008-09-16 04:41:00,1.21303,1.2131,1.21272,1.2131,32200000.0
2008-09-16 04:42:00,1.2131,1.2131,1.21262,1.21281,16400000.0
2008-09-16 04:43:00,1.21269,1.21269,1.21226,1.21249,13600000.0
2008-09-16 04:44:00,1.21231,1.21261,1.21191,1.21249,21400000.0
2008-09-16 04:45:00,1.21238,1.21245,1.21204,1.21245,12200000.0
2008-09-16 04:46:00,1.21237,1.21346,1.21237,1.21308,13800000.0
2008-09-16 04:47:00,1.21305,1.21305,1.21283,1.21283,12700000.0
2008-09-16 04:48:00,1.21297,1.2135,1.21297,1.21305,20800000.0
2008-09-16 04:49:00,1.21318,1.21318,1.21257,1.21257,19600000.0
2008-09-16 04:50:00,1.21225,1.21253,1.21206,1.21206,27800000.0
2008-09-16 04:51:00,1.21186,1.21197,1.21154,1.21163,16600000.0
2008-09-16 04:52:00,1.21232,1.21272,1.21215,1.21272,17800000.0
2008-09-16 04:53:00,1.21224,1.21234,1.21194,1.21198,10000000.0
2008-09-16 04:54:00,1.212,1.2122,1.21164,1.2122,9400000.0
2008-09-16 04:55:00,1.21167,1.2123,1.21167,1.21206,16600000.0
2008-09-16 04:56:00,1.2122,1.2122,1.21169,1.21176,17400000.0
2008-09-16 04:57:00,1.21217,1.21259,1.212,1.21204,14600000.0
2008-09-16 04:58:00,1.2119,1.2119,1.21163,1.21166,17000000.0
2008-09-16 04:59:00,1.21171,1.21189,1.2116,1.2116,75400000.0
2008-09-16 05:00:00,1.21157,1.21193,1.21153,1.21193,103400000.0
2008-09-16 05:01:00,1.21244,1.21244,1.21189,1.21236,9800000.0
2008-09-16 05:02:00,1.21185,1.21192,1.21168,1.21186,48400000.0
2008-09-16 05:03:00,1.21183,1.21183,1.21137,1.2114,18000000.0
2008-09-16 05:04:00,1.21128,1.21187,1.21128,1.21151,21400000.0
2008-09-16 05:05:00,1.21184,1.21191,1.21167,1.21191,14200000.0
2008-09-16 05:06:00,1.21208,1.21214,1.21173,1.21187,22000000.0
2008-09-16 05:07:00,1.21187,1.21187,1.21127,1.21127,23600000.0
2008-09-16 05:08:00,1.21122,1.21134,1.211,1.21121,30400000.0
2008-09-16 05:09:00,1.21083,1.2115,1.2108,1.21081,16800000.0
2008-09-16 05:10:00,1.21117,1.21177,1.21106,1.21155,24800000.0
2008-09-16 05:11:00,1.21196,1.21232,1.2118,1.21196,76700000.0
2008-09-16 05:12:00,1.21183,1.21198,1.21134,1.2115,23800000.0
2008-09-16 05:13:00,1.2117,1.2117,1.21153,1.21168,18000000.0
2008-09-16 05:14:00,1.21126,1.21126,1.21094,1.21124,40200000.0
2008-09-16 05:15:00,1.21138,1.21138,1.2111,1.21135,6200000.0
2008-09-16 05:16:00,1.21088,1.21125,1.21073,1.21125,44800000.0
2008-09-16 05:17:00,1.21104,1.21112,1.2106,1.21091,9000000.0
2008-09-16 05:18:00,1.21139,1.21158,1.2109,1.21112,42400000.0
2008-09-16 05:19:00,1.21133,1.21142,1.211,1.21114,92800000.0
2008-09-16 05:20:00,1.21092,1.21092,1.21049,1.21059,67800000.0
2008-09-16 05:21:00,1.21104,1.21104,1.21058,1.21077,17400000.0
2008-09-16 05:22:00,1.21075,1.21075,1.21038,1.21046,24800000.0
2008-09-16 05:23:00,1.21075,1.2114,1.2107,1.2114,10200000.0
2008-09-16 05:24:00,1.21108,1.21141,1.21095,1.21141,6800000.0
2008-09-16 05:25:00,1.21014,1.21031,1.20979,1.20979,28000000.0
2008-09-16 05:26:00,1.20975,1.21014,1.20975,1.20978,100000000.0
2008-09-16 05:27:00,1.20978,1.21013,1.20978,1.20989,104400000.0
2008-09-16 05:28:00,1.21005,1.21055,1.20973,1.20973,133400000.0
2008-09-16 05:29:00,1.20987,1.21023,1.20961,1.20961,17400000.0
2008-09-16 05:30:00,1.21033,1.21037,1.2099,1.20998,21900000.0
2008-09-16 05:31:00,1.2106,1.2107,1.2105,1.2107,75400000.0
2008-09-16 05:32:00,1.2108,1.2109,1.2105,1.2107,75400000.0
2008-09-16 05:33:00,1.21042,1.2106,1.21029,1.21045,75400000.0
2008-09-16 05:34:00,1.21086,1.21101,1.2104,1.21101,40600000.0
2008-09-16 05:35:00,1.2116,1.2117,1.2112,1.2115,26800000.0
2008-09-16 05:36:00,1.21104,1.21132,1.21097,1.211,26800000.0
2008-09-16 05:37:00,1.21087,1.2109,1.21033,1.21085,52800000.0
2008-09-16 05:38:00,1.21085,1.21087,1.21068,1.21084,6600000.0
2008-09-16 05:39:00,1.21082,1.21106,1.21074,1.21087,12600000.0
2008-09-16 05:40:00,1.21086,1.21094,1.21059,1.21094,10400000.0
2008-09-16 05:41:00,1.2105,1.21101,1.2105,1.21101,47800000.0
2008-09-16 05:42:00,1.2115,1.2116,1.2114,1.2114,13800000.0
2008-09-16 05:43:00,1.21094,1.21094,1.21045,1.21048,13800000.0
2008-09-16 05:44:00,1.21062,1.21124,1.21044,1.21061,53600000.0
2008-09-16 05:45:00,1.21051,1.21059,1.21004,1.21031,24400000.0
2008-09-16 05:46:00,1.21031,1.21031,1.21,1.21008,16400000.0
2008-09-16 05:47:00,1.20996,1.21046,1.20981,1.20983,79600000.0
2008-09-16 05:48:00,1.20976,1.21027,1.20957,1.21027,85800000.0
2008-09-16 05:49:00,1.21039,1.21054,1.21007,1.21007,20000000.0
2008-09-16 05:50:00,1.20995,1.2105,1.20991,1.21009,87600000.0
2008-09-16 05:51:00,1.2105,1.21073,1.21013,1.21073,82000000.0
2008-09-16 05:52:00,1.21062,1.21062,1.21007,1.21007,18600000.0
2008-09-16 05:53:00,1.21027,1.21027,1.20966,1.20966,13000000.0
2008-09-16 05:54:00,1.20963,1.20996,1.20955,1.20965,50600000.0
2008-09-16 05:55:00,1.21002,1.21002,1.20969,1.20995,33600000.0
2008-09-16 05:56:00,1.21001,1.21012,1.2097,1.21012,16400000.0
2008-09-16 05:57:00,1.21001,1.21024,1.21001,1.21005,35800000.0
2008-09-16 05:58:00,1.21003,1.21031,1.20952,1.21031,13000000.0
2008-09-16 05:59:00,1.21007,1.21069,1.2099,1.21069,16800000.0
2008-09-16 06:00:00,1.21062,1.21075,1.21062,1.21063,44200000.0
2008-09-16 06:01:00,1.21082,1.21119,1.21082,1.21102,12800000.0
2008-09-16 06:02:00,1.21109,1.21131,1.21098,1.21098,31800000.0
2008-09-16 06:03:00,1.21142,1.21147,1.21112,1.21137,15800000.0
2008-09-16 06:04:00,1.21121,1.21138,1.2112,1.21127,15400000.0
2008-09-16 06:05:00,1.21165,1.21206,1.2115,1.2115,19000000.0
2008-09-16 06:06:00,1.21205,1.21254,1.21169,1.21254,7400000.0
2008-09-16 06:07:00,1.21228,1.21238,1.21228,1.21237,40800000.0
2008-09-16 06:08:00,1.21242,1.2127,1.21221,1.21222,105400000.0
2008-09-16 06:09:00,1.21155,1.21189,1.21124,1.2116,118200000.0
2008-09-16 06:10:00,1.2121,1.21235,1.21201,1.21232,18600000.0
2008-09-16 06:11:00,1.21169,1.21252,1.21169,1.2118,63600000.0
2008-09-16 06:12:00,1.21244,1.21304,1.21224,1.21224,19000000.0
2008-09-16 06:13:00,1.21203,1.21203,1.21111,1.21111,23800000.0
2008-09-16 06:14:00,1.21155,1.2119,1.21147,1.2119,26600000.0
2008-09-16 06:15:00,1.21183,1.21249,1.21154,1.21234,21600000.0
2008-09-16 06:16:00,1.21253,1.21282,1.21246,1.21282,4800000.0
2008-09-16 06:17:00,1.2128,1.21304,1.21278,1.21288,11200000.0
2008-09-16 06:18:00,1.21252,1.2133,1.21252,1.21289,13400000.0
2008-09-16 06:19:00,1.21316,1.21316,1.2124,1.21276,25000000.0
2008-09-16 06:20:00,1.21287,1.21296,1.21238,1.21238,22800000.0
2008-09-16 06:21:00,1.21238,1.21252,1.21196,1.21196,7200000.0
2008-09-16 06:22:00,1.21225,1.21251,1.21185,1.21251,38600000.0
2008-09-16 06:23:00,1.21177,1.21234,1.21162,1.21225,87600000.0
2008-09-16 06:24:00,1.21221,1.21223,1.21177,1.21177,82400000.0
2008-09-16 06:25:00,1.21186,1.21194,1.21141,1.21172,71000000.0
2008-09-16 06:26:00,1.21094,1.21094,1.21026,1.21092,26400000.0
2008-09-16 06:27:00,1.21135,1.21247,1.21135,1.21247,17000000.0
2008-09-16 06:28:00,1.21313,1.21313,1.21261,1.21261,38600000.0
2008-09-16 06:29:00,1.21256,1.21256,1.21186,1.21186,32800000.0
2008-09-16 06:30:00,1.21193,1.21235,1.21182,1.21235,16000000.0
2008-09-16 06:31:00,1.2118,1.21194,1.21148,1.21177,10000000.0
2008-09-16 06:32:00,1.2123,1.21259,1.21197,1.21197,15600000.0
2008-09-16 06:33:00,1.2124,1.21256,1.21216,1.21252,45800000.0
2008-09-16 06:34:00,1.21264,1.21264,1.21207,1.21208,63400000.0
2008-09-16 06:35:00,1.2125,1.21305,1.21234,1.21263,10400000.0
2008-09-16 06:36:00,1.21274,1.21322,1.21223,1.21282,18800000.0
2008-09-16 06:37:00,1.21278,1.21289,1.21265,1.21272,16800000.0
2008-09-16 06:38:00,1.21272,1.21296,1.21256,1.21296,14600000.0
2008-09-16 06:39:00,1.21279,1.21287,1.21211,1.21211,31400000.0
2008-09-16 06:40:00,1.21247,1.21311,1.21247,1.21277,10200000.0
2008-09-16 06:41:00,1.21237,1.21308,1.21237,1.21252,24800000.0
2008-09-16 06:42:00,1.21231,1.21257,1.21224,1.21255,6800000.0
2008-09-16 06:43:00,1.21265,1.2129,1.21251,1.21282,45800000.0
2008-09-16 06:44:00,1.21287,1.21319,1.21278,1.2131,50400000.0
2008-09-16 06:45:00,1.21311,1.21327,1.21289,1.21289,50800000.0
2008-09-16 06:46:00,1.21316,1.21316,1.21256,1.21256,14000000.0
2008-09-16 06:47:00,1.21329,1.21346,1.21317,1.21339,23000000.0
2008-09-16 06:48:00,1.21388,1.21388,1.21339,1.21359,31200000.0
2008-09-16 06:49:00,1.21337,1.21341,1.21281,1.21297,64600000.0
2008-09-16 06:50:00,1.21331,1.21346,1.21321,1.21322,8600000.0
2008-09-16 06:51:00,1.21287,1.21301,1.21267,1.21284,44100000.0
2008-09-16 06:52:00,1.21273,1.21306,1.21259,1.21283,25200000.0
2008-09-16 06:53:00,1.21303,1.21308,1.21301,1.21308,12000000.0
2008-09-16 06:54:00,1.21303,1.21342,1.21288,1.21341,15000000.0
2008-09-16 06:55:00,1.21324,1.21369,1.21324,1.21334,19400000.0
2008-09-16 06:56:00,1.21393,1.21393,1.2133,1.21351,11800000.0
2008-09-16 06:57:00,1.21307,1.21345,1.21295,1.21301,171400000.0
2008-09-16 06:58:00,1.21267,1.2132,1.21267,1.21285,20700000.0
2008-09-16 06:59:00,1.21307,1.21343,1.21283,1.21289,71600000.0
2008-09-16 07:00:00,1.21316,1.21343,1.2128,1.21331,48800000.0
2008-09-16 07:01:00,1.21398,1.21403,1.21372,1.21383,25400000.0
2008-09-16 07:02:00,1.21347,1.21351,1.21326,1.21334,21600000.0
2008-09-16 07:03:00,1.21336,1.21362,1.21329,1.21356,20600000.0
2008-09-16 07:04:00,1.21317,1.21331,1.21289,1.21331,21800000.0
2008-09-16 07:05:00,1.21343,1.21347,1.21275,1.21292,15200000.0
2008-09-16 07:06:00,1.21271,1.21271,1.2122,1.2122,33600000.0
2008-09-16 07:07:00,1.21261,1.21326,1.2122,1.21258,18000000.0
2008-09-16 07:08:00,1.21223,1.21264,1.21223,1.21264,9800000.0
2008-09-16 07:09:00,1.21269,1.21291,1.21253,1.21291,28200000.0
2008-09-16 07:10:00,1.21256,1.21273,1.21253,1.21256,19800000.0
2008-09-16 07:11:00,1.2132,1.2133,1.2132,1.2133,66800000.0
2008-09-16 07:12:00,1.21304,1.2137,1.21293,1.21298,66800000.0
2008-09-16 07:13:00,1.21297,1.21302,1.21287,1.21301,30200000.0
2008-09-16 07:14:00,1.21335,1.21341,1.2132,1.21332,56800000.0
2008-09-16 07:15:00,1.21335,1.21335,1.2131,1.2131,56000000.0
2008-09-16 07:16:00,1.214,1.2141,1.214,1.2141,9000000.0
2008-09-16 07:17:00,1.21387,1.21387,1.21354,1.21354,9000000.0
2008-09-16 07:18:00,1.21363,1.21412,1.21346,1.21346,13800000.0
2008-09-16 07:19:00,1.21346,1.2141,1.2134,1.21355,70400000.0
2008-09-16 07:20:00,1.21404,1.21421,1.21386,1.21415,24200000.0
2008-09-16 07:21:00,1.21404,1.21404,1.21339,1.21361,67400000.0
2008-09-16 07:22:00,1.21383,1.21415,1.2138,1.21415,41000000.0
2008-09-16 07:23:00,1.21388,1.21396,1.21336,1.21396,13400000.0
2008-09-16 07:24:00,1.2146,1.2147,1.2145,1.2145,55800000.0
2008-09-16 07:25:00,1.21392,1.21414,1.21372,1.21407,55800000.0
2008-09-16 07:26:00,1.21381,1.2143,1.21375,1.2143,7400000.0
2008-09-16 07:27:00,1.2135,1.21369,1.21348,1.21365,13200000.0
2008-09-16 07:28:00,1.21337,1.21362,1.21337,1.21342,25200000.0
2008-09-16 07:29:00,1.21376,1.21412,1.21372,1.21383,30400000.0
2008-09-16 07:30:00,1.21393,1.21409,1.21387,1.21408,25800000.0
2008-09-16 07:31:00,1.21372,1.21389,1.21341,1.2137,10600000.0
2008-09-16 07:32:00,1.21398,1.21445,1.21366,1.21366,56600000.0
2008-09-16 07:33:00,1.21382,1.21428,1.21381,1.21428,27800000.0
2008-09-16 07:34:00,1.21475,1.21475,1.21435,1.2147,7800000.0
2008-09-16 07:35:00,1.21465,1.21465,1.21405,1.21422,19800000.0
2008-09-16 07:36:00,1.21467,1.21502,1.21435,1.21435,15200000.0
2008-09-16 07:37:00,1.21428,1.21428,1.2138,1.21381,21600000.0
2008-09-16 07:38:00,1.21381,1.21444,1.21381,1.21444,17800000.0
2008-09-16 07:39:00,1.21426,1.21461,1.21402,1.21456,26400000.0
2008-09-16 07:40:00,1.21471,1.21471,1.21416,1.21418,9800000.0
2008-09-16 07:41:00,1.21373,1.21373,1.21365,1.21365,8200000.0
2008-09-16 07:42:00,1.2137,1.21376,1.21336,1.21354,12200000.0
2008-09-16 07:43:00,1.21356,1.21356,1.21297,1.21354,17800000.0
2008-09-16 07:44:00,1.21291,1.21385,1.21275,1.21275,95000000.0
2008-09-16 07:45:00,1.21229,1.21247,1.21228,1.21237,32600000.0
2008-09-16 07:46:00,1.21241,1.21254,1.21209,1.21209,25800000.0
2008-09-16 07:47:00,1.21217,1.21227,1.21217,1.21225,13200000.0
2008-09-16 07:48:00,1.213,1.2132,1.2128,1.2131,13400000.0
2008-09-16 07:49:00,1.21245,1.21307,1.21234,1.21307,13400000.0
2008-09-16 07:50:00,1.21291,1.21321,1.21198,1.21321,68200000.0
2008-09-16 07:51:00,1.21312,1.21332,1.21286,1.21296,13000000.0
2008-09-16 07:52:00,1.21278,1.21353,1.21278,1.21338,20200000.0
2008-09-16 07:53:00,1.21326,1.21345,1.21314,1.21343,13000000.0
2008-09-16 07:54:00,1.21338,1.21409,1.21326,1.21326,10600000.0
2008-09-16 07:55:00,1.21371,1.21407,1.21352,1.21396,121600000.0
2008-09-16 07:56:00,1.21365,1.214,1.21339,1.21397,11400000.0
2008-09-16 07:57:00,1.21348,1.21394,1.21326,1.21333,9200000.0
2008-09-16 07:58:00,1.2133,1.21357,1.21328,1.21357,14200000.0
2008-09-16 07:59:00,1.21318,1.21342,1.21261,1.21295,135400000.0
2008-09-16 08:00:00,1.21307,1.21341,1.21245,1.21309,69400000.0
2008-09-16 08:01:00,1.21238,1.21258,1.21209,1.21213,19000000.0
2008-09-16 08:02:00,1.2121,1.2121,1.21129,1.21129,16200000.0
2008-09-16 08:03:00,1.21143,1.2123,1.2114,1.2123,61200000.0
2008-09-16 08:04:00,1.21271,1.21284,1.21202,1.21202,16800000.0
2008-09-16 08:05:00,1.21261,1.21314,1.21255,1.21274,13400000.0
2008-09-16 08:06:00,1.21254,1.21346,1.2125,1.21346,59800000.0
2008-09-16 08:07:00,1.21296,1.21296,1.21226,1.21227,9400000.0
2008-09-16 08:08:00,1.21284,1.21326,1.21284,1.21285,29000000.0
2008-09-16 08:09:00,1.21287,1.2133,1.21287,1.21312,50800000.0
2008-09-16 08:10:00,1.2132,1.21338,1.21308,1.2133,46400000.0
2008-09-16 08:11:00,1.21312,1.21391,1.21312,1.21356,98200000.0
2008-09-16 08:12:00,1.21346,1.21369,1.21346,1.21369,7600000.0
2008-09-16 08:13:00,1.21365,1.21365,1.21286,1.21324,12000000.0
2008-09-16 08:14:00,1.21363,1.21371,1.21322,1.21335,13800000.0
2008-09-16 08:15:00,1.21314,1.21356,1.21314,1.21337,20000000.0
2008-09-16 08:16:00,1.21315,1.2132,1.2131,1.21314,20200000.0
2008-09-16 08:17:00,1.21334,1.21336,1.21289,1.21336,11400000.0
2008-09-16 08:18:00,1.21356,1.21413,1.21354,1.21404,20400000.0
2008-09-16 08:19:00,1.21431,1.21471,1.21391,1.21391,68400000.0
2008-09-16 08:20:00,1.21359,1.21397,1.21341,1.21386,14200000.0
2008-09-16 08:21:00,1.21395,1.21395,1.21338,1.21338,10400000.0
2008-09-16 08:22:00,1.21332,1.21362,1.21321,1.21328,38400000.0
2008-09-16 08:23:00,1.21304,1.21332,1.21297,1.21307,24200000.0
2008-09-16 08:24:00,1.21273,1.21273,1.21223,1.21223,8400000.0
2008-09-16 08:25:00,1.21271,1.21271,1.21238,1.21264,16200000.0
2008-09-16 08:26:00,1.21254,1.21298,1.21212,1.21265,67200000.0
2008-09-16 08:27:00,1.21232,1.21256,1.21129,1.21194,61400000.0
2008-09-16 08:28:00,1.21207,1.21235,1.21174,1.21186,41200000.0
2008-09-16 08:29:00,1.21178,1.21192,1.21139,1.21139,26800000.0
2008-09-16 08:30:00,1.21123,1.21182,1.21123,1.21177,44000000.0
2008-09-16 08:31:00,1.21199,1.21204,1.21147,1.21147,12400000.0
2008-09-16 08:32:00,1.21108,1.21194,1.21102,1.21194,41000000.0
2008-09-16 08:33:00,1.21202,1.21223,1.21197,1.2122,15800000.0
2008-09-16 08:34:00,1.21183,1.21195,1.2117,1.21175,16200000.0
2008-09-16 08:35:00,1.21136,1.21161,1.21131,1.21138,57400000.0
2008-09-16 08:36:00,1.21124,1.21143,1.21115,1.21127,31200000.0
2008-09-16 08:37:00,1.21114,1.21188,1.21114,1.21188,62000000.0
2008-09-16 08:38:00,1.21186,1.21212,1.21169,1.21169,42400000.0
2008-09-16 08:39:00,1.21159,1.21159,1.21118,1.21121,32600000.0
2008-09-16 08:40:00,1.21122,1.21164,1.21093,1.21106,79800000.0
2008-09-16 08:41:00,1.21125,1.21233,1.21107,1.21215,78200000.0
2008-09-16 08:42:00,1.21253,1.21268,1.21212,1.21223,13400000.0
2008-09-16 08:43:00,1.21221,1.21221,1.2117,1.21201,21400000.0
2008-09-16 08:44:00,1.21184,1.21192,1.21167,1.21181,21800000.0
2008-09-16 08:45:00,1.21206,1.21215,1.21188,1.2119,89300000.0
2008-09-16 08:46:00,1.21181,1.21181,1.21159,1.21159,30600000.0
2008-09-16 08:47:00,1.21148,1.21186,1.21148,1.21186,41000000.0
2008-09-16 08:48:00,1.21203,1.21259,1.21176,1.21201,85600000.0
2008-09-16 08:49:00,1.21215,1.2123,1.21153,1.21194,19200000.0
2008-09-16 08:50:00,1.21157,1.21187,1.21146,1.21166,6800000.0
2008-09-16 08:51:00,1.21142,1.21144,1.21101,1.21124,57800000.0
2008-09-16 08:52:00,1.2111,1.21172,1.2111,1.21172,52600000.0
2008-09-16 08:53:00,1.21208,1.21211,1.21139,1.21166,127000000.0
2008-09-16 08:54:00,1.21181,1.21208,1.21178,1.21199,27800000.0
2008-09-16 08:55:00,1.21216,1.21241,1.2119,1.21241,9000000.0
2008-09-16 08:56:00,1.21205,1.21227,1.21191,1.21215,13200000.0
2008-09-16 08:57:00,1.21193,1.21194,1.21136,1.21136,7600000.0
2008-09-16 08:58:00,1.21188,1.2121,1.21122,1.21122,152200000.0
2008-09-16 08:59:00,1.21132,1.21325,1.21132,1.21325,113000000.0
2008-09-16 09:00:00,1.21362,1.21368,1.213,1.213,110600000.0
2008-09-16 09:01:00,1.21322,1.21341,1.21289,1.21289,78200000.0
2008-09-16 09:02:00,1.21345,1.21354,1.21295,1.21301,9800000.0
2008-09-16 09:03:00,1.21249,1.21249,1.21197,1.21197,113400000.0
2008-09-16 09:04:00,1.21183,1.21229,1.21183,1.21229,3200000.0
2008-09-16 09:05:00,1.21206,1.21206,1.21129,1.21138,52600000.0
2008-09-16 09:06:00,1.2114,1.2119,1.2114,1.21186,62000000.0
2008-09-16 09:07:00,1.21215,1.21235,1.21191,1.21214,63200000.0
2008-09-16 09:08:00,1.21178,1.21178,1.21072,1.21072,87200000.0
2008-09-16 09:09:00,1.21037,1.21102,1.21036,1.21102,73400000.0
2008-09-16 09:10:00,1.21114,1.21127,1.211,1.211,37600000.0
2008-09-16 09:11:00,1.21101,1.21137,1.21101,1.21112,13600000.0
2008-09-16 09:12:00,1.21136,1.21171,1.21113,1.21171,94400000.0
2008-09-16 09:13:00,1.21174,1.21174,1.21116,1.21133,43600000.0
2008-09-16 09:14:00,1.21135,1.21137,1.21077,1.21082,41000000.0
2008-09-16 09:15:00,1.21058,1.21058,1.20984,1.21036,33000000.0
2008-09-16 09:16:00,1.21086,1.21086,1.20994,1.21012,13200000.0
2008-09-16 09:17:00,1.21028,1.21044,1.21,1.21,29400000.0
2008-09-16 09:18:00,1.20945,1.20945,1.20887,1.20887,31600000.0
2008-09-16 09:19:00,1.20928,1.20991,1.20928,1.20989,74600000.0
2008-09-16 09:20:00,1.20996,1.21025,1.20993,1.20995,33800000.0
2008-09-16 09:21:00,1.20995,1.21063,1.20995,1.21063,49800000.0
2008-09-16 09:22:00,1.21075,1.21085,1.21033,1.21049,62800000.0
2008-09-16 09:23:00,1.21035,1.21072,1.21008,1.21053,54800000.0
2008-09-16 09:24:00,1.21036,1.21113,1.21033,1.21113,102600000.0
2008-09-16 09:25:00,1.21052,1.21068,1.20967,1.21,94600000.0
2008-09-16 09:26:00,1.21003,1.21003,1.20975,1.20975,63100000.0
2008-09-16 09:27:00,1.20975,1.21047,1.2097,1.20999,83800000.0
2008-09-16 09:28:00,1.21039,1.21039,1.20972,1.20984,102600000.0
2008-09-16 09:29:00,1.20951,1.21018,1.2095,1.20951,126600000.0
2008-09-16 09:30:00,1.20978,1.21038,1.20966,1.20985,131200000.0
2008-09-16 09:31:00,1.20936,1.21008,1.20892,1.21008,115200000.0
2008-09-16 09:32:00,1.20964,1.20968,1.20886,1.20886,98800000.0
2008-09-16 09:33:00,1.20883,1.20926,1.20883,1.20926,53800000.0
2008-09-16 09:34:00,1.2104,1.21084,1.20961,1.2099,12400000.0
2008-09-16 09:35:00,1.2097,1.21042,1.20969,1.21041,68400000.0
2008-09-16 09:36:00,1.21018,1.2106,1.20952,1.21055,83200000.0
2008-09-16 09:37:00,1.21088,1.21094,1.20981,1.21048,127200000.0
2008-09-16 09:38:00,1.21029,1.21075,1.20972,1.20975,56000000.0
2008-09-16 09:39:00,1.2095,1.20984,1.20917,1.20984,81000000.0
2008-09-16 09:40:00,1.20966,1.20984,1.20925,1.20954,71600000.0
2008-09-16 09:41:00,1.20963,1.20995,1.20929,1.20932,84200000.0
2008-09-16 09:42:00,1.20941,1.2097,1.20924,1.20924,31000000.0
2008-09-16 09:43:00,1.20867,1.20919,1.20842,1.20842,153800000.0
2008-09-16 09:44:00,1.2088,1.20903,1.20833,1.20885,112200000.0
2008-09-16 09:45:00,1.20859,1.20891,1.20849,1.20866,15600000.0
2008-09-16 09:46:00,1.20861,1.20915,1.20855,1.20902,126400000.0
2008-09-16 09:47:00,1.20858,1.20907,1.20834,1.20853,101400000.0
2008-09-16 09:48:00,1.20835,1.20869,1.20807,1.20869,9000000.0
2008-09-16 09:49:00,1.20821,1.2086,1.20785,1.20801,122800000.0
2008-09-16 09:50:00,1.20838,1.2089,1.20827,1.2089,129400000.0
2008-09-16 09:51:00,1.20866,1.20933,1.20847,1.20929,13400000.0
2008-09-16 09:52:00,1.20924,1.20971,1.20919,1.20971,18600000.0
2008-09-16 09:53:00,1.20984,1.21032,1.20978,1.20996,100800000.0
2008-09-16 09:54:00,1.20965,1.20998,1.20945,1.2098,111400000.0
2008-09-16 09:55:00,1.20956,1.21005,1.20944,1.21005,102000000.0
2008-09-16 09:56:00,1.20995,1.21047,1.20972,1.20995,88400000.0
2008-09-16 09:57:00,1.2098,1.21036,1.20976,1.21034,123800000.0
2008-09-16 09:58:00,1.21039,1.21058,1.21028,1.21058,103000000.0
2008-09-16 09:59:00,1.21069,1.21078,1.21041,1.21058,94200000.0
2008-09-16 10:00:00,1.20995,1.21073,1.20988,1.20988,84100000.0
2008-09-16 10:01:00,1.20945,1.21013,1.20945,1.21008,49600000.0
2008-09-16 10:02:00,1.21025,1.2107,1.21025,1.21051,118200000.0
2008-09-16 10:03:00,1.21046,1.21085,1.2101,1.2101,84000000.0
2008-09-16 10:04:00,1.20975,1.21006,1.20953,1.20953,41400000.0
2008-09-16 10:05:00,1.20935,1.2096,1.20925,1.20931,46800000.0
2008-09-16 10:06:00,1.20935,1.21042,1.20935,1.21042,72400000.0
2008-09-16 10:07:00,1.20979,1.2104,1.20961,1.20961,91200000.0
2008-09-16 10:08:00,1.20945,1.20992,1.20903,1.20903,65200000.0
2008-09-16 10:09:00,1.20896,1.20918,1.20896,1.20904,66600000.0
2008-09-16 10:10:00,1.20912,1.20936,1.20871,1.20871,70600000.0
2008-09-16 10:11:00,1.20883,1.20883,1.20828,1.20833,79100000.0
2008-09-16 10:12:00,1.20796,1.20796,1.20696,1.20696,64800000.0
2008-09-16 10:13:00,1.20673,1.20702,1.20669,1.20669,15800000.0
2008-09-16 10:14:00,1.20705,1.20716,1.20701,1.20716,44800000.0
2008-09-16 10:15:00,1.20682,1.20699,1.20655,1.20665,42400000.0
2008-09-16 10:16:00,1.20647,1.20716,1.20647,1.20687,7800000.0
2008-09-16 10:17:00,1.20648,1.20681,1.2063,1.2063,76200000.0
2008-09-16 10:18:00,1.20658,1.20679,1.20627,1.20652,60000000.0
2008-09-16 10:19:00,1.20638,1.20693,1.20622,1.20674,18200000.0
2008-09-16 10:20:00,1.20702,1.20702,1.20606,1.20635,81200000.0
2008-09-16 10:21:00,1.20673,1.20734,1.20673,1.20734,63600000.0
2008-09-16 10:22:00,1.20709,1.20731,1.2068,1.20719,55000000.0
2008-09-16 10:23:00,1.20725,1.20749,1.20686,1.20688,40400000.0
2008-09-16 10:24:00,1.20696,1.20749,1.20693,1.20737,110600000.0
2008-09-16 10:25:00,1.20732,1.2077,1.20704,1.2077,98400000.0
2008-09-16 10:26:00,1.20705,1.20751,1.20652,1.20727,97000000.0
2008-09-16 10:27:00,1.20718,1.20758,1.20705,1.20745,106800000.0
2008-09-16 10:28:00,1.20731,1.2079,1.20729,1.20761,105400000.0
2008-09-16 10:29:00,1.20741,1.20753,1.20673,1.20677,137200000.0
2008-09-16 10:30:00,1.20718,1.20766,1.207,1.20766,138400000.0
2008-09-16 10:31:00,1.20793,1.20841,1.20777,1.20777,129200000.0
2008-09-16 10:32:00,1.20795,1.20856,1.20785,1.20785,69800000.0
2008-09-16 10:33:00,1.20763,1.20819,1.20724,1.20764,115800000.0
2008-09-16 10:34:00,1.20762,1.20779,1.207,1.20704,123400000.0
2008-09-16 10:35:00,1.20756,1.20756,1.207,1.20713,116800000.0
2008-09-16 10:36:00,1.20718,1.2076,1.20704,1.20735,127800000.0
2008-09-16 10:37:00,1.20722,1.2077,1.20691,1.20703,152800000.0
2008-09-16 10:38:00,1.20723,1.20791,1.20723,1.20773,86400000.0
2008-09-16 10:39:00,1.20795,1.20864,1.20763,1.20864,83400000.0
2008-09-16 10:40:00,1.2085,1.20868,1.20799,1.20833,122600000.0
2008-09-16 10:41:00,1.20851,1.20868,1.20832,1.20836,149600000.0
2008-09-16 10:42:00,1.20866,1.20924,1.20859,1.20887,101400000.0
2008-09-16 10:43:00,1.20897,1.20897,1.20859,1.20859,11000000.0
2008-09-16 10:44:00,1.20918,1.20969,1.20906,1.2093,120800000.0
2008-09-16 10:45:00,1.20917,1.20973,1.20917,1.20935,99600000.0
2008-09-16 10:46:00,1.20923,1.20946,1.20902,1.20902,56200000.0
2008-09-16 10:47:00,1.20933,1.20972,1.2092,1.20955,100800000.0
2008-09-16 10:48:00,1.20912,1.20952,1.20905,1.20916,41000000.0
2008-09-16 10:49:00,1.20913,1.20944,1.20899,1.20909,82200000.0
2008-09-16 10:50:00,1.2092,1.2095,1.20919,1.20927,9600000.0
2008-09-16 10:51:00,1.20937,1.2096,1.20899,1.20907,130800000.0
2008-09-16 10:52:00,1.20905,1.20928,1.20857,1.20884,108200000.0
2008-09-16 10:53:00,1.209,1.20914,1.20869,1.20904,75800000.0
2008-09-16 10:54:00,1.20888,1.20932,1.20884,1.20914,91000000.0
2008-09-16 10:55:00,1.20923,1.20956,1.20912,1.20926,115600000.0
2008-09-16 10:56:00,1.20933,1.20953,1.20923,1.20925,80200000.0
2008-09-16 10:57:00,1.20954,1.20986,1.20924,1.2096,16600000.0
2008-09-16 10:58:00,1.20958,1.21006,1.20955,1.20969,14400000.0
2008-09-16 10:59:00,1.21003,1.21059,1.21003,1.21042,86000000.0
2008-09-16 11:00:00,1.20987,1.21045,1.20969,1.20969,134400000.0
2008-09-16 11:01:00,1.20979,1.20998,1.20973,1.20975,101000000.0
2008-09-16 11:02:00,1.20989,1.20989,1.20948,1.20963,93800000.0
2008-09-16 11:03:00,1.20973,1.2102,1.2097,1.2097,15200000.0
2008-09-16 11:04:00,1.21001,1.21027,1.20993,1.20999,112000000.0
2008-09-16 11:05:00,1.21022,1.21067,1.21021,1.21061,45800000.0
2008-09-16 11:06:00,1.21044,1.21075,1.21044,1.21064,50800000.0
2008-09-16 11:07:00,1.21049,1.2107,1.21016,1.21062,95800000.0
2008-09-16 11:08:00,1.21054,1.21054,1.20988,1.21019,23200000.0
2008-09-16 11:09:00,1.21052,1.21067,1.2104,1.21051,51800000.0
2008-09-16 11:10:00,1.21044,1.21044,1.21005,1.21005,41600000.0
2008-09-16 11:11:00,1.20981,1.20999,1.20974,1.20976,12200000.0
2008-09-16 11:12:00,1.20991,1.21036,1.20991,1.20991,12800000.0
2008-09-16 11:13:00,1.21029,1.21034,1.2098,1.21026,76200000.0
2008-09-16 11:14:00,1.21031,1.21066,1.2103,1.21038,16400000.0
2008-09-16 11:15:00,1.21066,1.21072,1.21044,1.21048,12000000.0
2008-09-16 11:16:00,1.21046,1.21129,1.21046,1.21129,22000000.0
2008-09-16 11:17:00,1.2117,1.21213,1.21158,1.21207,59400000.0
2008-09-16 11:18:00,1.21204,1.21204,1.21101,1.21101,58900000.0
2008-09-16 11:19:00,1.21104,1.21116,1.21097,1.21099,52200000.0
2008-09-16 11:20:00,1.21085,1.21142,1.21084,1.21142,95200000.0
2008-09-16 11:21:00,1.21127,1.21166,1.21115,1.21139,96000000.0
2008-09-16 11:22:00,1.21131,1.21182,1.21131,1.21152,147200000.0
2008-09-16 11:23:00,1.21091,1.21091,1.21057,1.21057,78400000.0
2008-09-16 11:24:00,1.21061,1.21075,1.21035,1.21075,49000000.0
2008-09-16 11:25:00,1.21048,1.21171,1.21048,1.21171,115600000.0
2008-09-16 11:26:00,1.21137,1.2115,1.21094,1.21139,91000000.0
2008-09-16 11:27:00,1.21137,1.21176,1.21122,1.21176,94600000.0
2008-09-16 11:28:00,1.21221,1.21296,1.21221,1.21275,106300000.0
2008-09-16 11:29:00,1.21298,1.21359,1.21297,1.21359,91800000.0
2008-09-16 11:30:00,1.21297,1.21311,1.21261,1.21286,15800000.0
2008-09-16 11:31:00,1.21253,1.21266,1.21243,1.21263,91000000.0
2008-09-16 11:32:00,1.21277,1.213,1.21252,1.21287,90400000.0
2008-09-16 11:33:00,1.21271,1.21281,1.21221,1.21276,18600000.0
2008-09-16 11:34:00,1.21246,1.21285,1.21229,1.21238,88800000.0
2008-09-16 11:35:00,1.21241,1.2125,1.21216,1.21226,80200000.0
2008-09-16 11:36:00,1.2122,1.21275,1.21196,1.21213,79600000.0
2008-09-16 11:37:00,1.2116,1.21197,1.21129,1.21164,95600000.0
2008-09-16 11:38:00,1.21147,1.21179,1.21126,1.21146,84200000.0
2008-09-16 11:39:00,1.21123,1.21123,1.21067,1.21067,35000000.0
2008-09-16 11:40:00,1.21093,1.21112,1.21037,1.211,37000000.0
2008-09-16 11:41:00,1.21107,1.21179,1.21107,1.21136,72200000.0
2008-09-16 11:42:00,1.21157,1.2122,1.21157,1.21175,93600000.0
2008-09-16 11:43:00,1.21161,1.21162,1.2115,1.21157,28800000.0
2008-09-16 11:44:00,1.21165,1.21234,1.2116,1.21198,79800000.0
2008-09-16 11:45:00,1.21138,1.2121,1.21138,1.21207,85200000.0
2008-09-16 11:46:00,1.21189,1.21288,1.21189,1.21232,95800000.0
2008-09-16 11:47:00,1.21182,1.21218,1.21182,1.21193,53000000.0
2008-09-16 11:48:00,1.21166,1.21187,1.2107,1.2107,103600000.0
2008-09-16 11:49:00,1.21038,1.21114,1.21033,1.21046,59800000.0
2008-09-16 11:50:00,1.2107,1.21133,1.2107,1.21078,15600000.0
2008-09-16 11:51:00,1.21018,1.21053,1.21,1.21053,54200000.0
2008-09-16 11:52:00,1.21029,1.21098,1.21029,1.21085,85400000.0
2008-09-16 11:53:00,1.21106,1.21107,1.21058,1.21093,117600000.0
2008-09-16 11:54:00,1.21111,1.2112,1.21089,1.21107,108200000.0
2008-09-16 11:55:00,1.21057,1.21087,1.2102,1.21021,70200000.0
2008-09-16 11:56:00,1.21005,1.21051,1.21002,1.21014,73000000.0
2008-09-16 11:57:00,1.21014,1.21053,1.20969,1.20969,99800000.0
2008-09-16 11:58:00,1.21009,1.21009,1.20967,1.20997,12000000.0
2008-09-16 11:59:00,1.21073,1.21147,1.21073,1.2114,94800000.0
2008-09-16 12:00:00,1.21113,1.21139,1.21084,1.21091,97600000.0
2008-09-16 12:01:00,1.21109,1.21137,1.21089,1.21124,70800000.0
2008-09-16 12:02:00,1.21116,1.21138,1.21097,1.21125,56400000.0
2008-09-16 12:03:00,1.21119,1.2114,1.21086,1.21105,90400000.0
2008-09-16 12:04:00,1.2111,1.2112,1.2108,1.21095,45600000.0
2008-09-16 12:05:00,1.21215,1.21239,1.21184,1.21203,42200000.0
2008-09-16 12:06:00,1.21199,1.21204,1.21157,1.21167,93000000.0
2008-09-16 12:07:00,1.21174,1.21177,1.21129,1.21172,102200000.0
2008-09-16 12:08:00,1.21245,1.21297,1.21245,1.21288,69200000.0
2008-09-16 12:09:00,1.21258,1.21282,1.21236,1.21236,100200000.0
2008-09-16 12:10:00,1.21205,1.21205,1.21146,1.21167,68600000.0
2008-09-16 12:11:00,1.21146,1.21188,1.21125,1.21137,106900000.0
2008-09-16 12:12:00,1.21159,1.21252,1.21159,1.21239,90200000.0
2008-09-16 12:13:00,1.21216,1.21242,1.21216,1.2124,70400000.0
2008-09-16 12:14:00,1.21226,1.21245,1.21205,1.21207,78600000.0
2008-09-16 12:15:00,1.21213,1.21257,1.21203,1.21257,106000000.0
2008-09-16 12:16:00,1.21265,1.21265,1.21171,1.21173,108600000.0
2008-09-16 12:17:00,1.2118,1.21195,1.2115,1.21181,96600000.0
2008-09-16 12:18:00,1.21203,1.21259,1.21203,1.21239,15600000.0
2008-09-16 12:19:00,1.21266,1.21295,1.21225,1.21295,98600000.0
2008-09-16 12:20:00,1.21239,1.21276,1.21183,1.21228,22200000.0
2008-09-16 12:21:00,1.21199,1.21226,1.21167,1.21226,16600000.0
2008-09-16 12:22:00,1.21205,1.21242,1.21145,1.21242,91200000.0
2008-09-16 12:23:00,1.21235,1.21273,1.21209,1.21238,125800000.0
2008-09-16 12:24:00,1.21255,1.21325,1.2121,1.2121,70600000.0
2008-09-16 12:25:00,1.21218,1.21257,1.21193,1.21201,114400000.0
2008-09-16 12:26:00,1.21223,1.21223,1.21174,1.21178,110800000.0
2008-09-16 12:27:00,1.21134,1.21135,1.21089,1.21089,23600000.0
2008-09-16 12:28:00,1.2113,1.2113,1.21102,1.21104,67600000.0
2008-09-16 12:29:00,1.21116,1.21119,1.21089,1.21108,13000000.0
2008-09-16 12:30:00,1.2108,1.21099,1.21038,1.21099,17000000.0
2008-09-16 12:31:00,1.2108,1.21125,1.21079,1.21095,116200000.0
2008-09-16 12:32:00,1.21073,1.21104,1.21058,1.21078,109800000.0
2008-09-16 12:33:00,1.21065,1.21065,1.21021,1.21024,41000000.0
2008-09-16 12:34:00,1.21059,1.21078,1.21002,1.21078,20000000.0
2008-09-16 12:35:00,1.21026,1.2108,1.21014,1.21035,15800000.0
2008-09-16 12:36:00,1.21051,1.21059,1.21018,1.2102,46400000.0
2008-09-16 12:37:00,1.21022,1.21063,1.21022,1.21037,34600000.0
2008-09-16 12:38:00,1.2104,1.21069,1.21019,1.21019,89500000.0
2008-09-16 12:39:00,1.21042,1.21074,1.21012,1.2107,126400000.0
2008-09-16 12:40:00,1.2106,1.21104,1.21041,1.21098,81000000.0
2008-09-16 12:41:00,1.21062,1.21101,1.21062,1.21094,93600000.0
2008-09-16 12:42:00,1.2106,1.21067,1.21021,1.21035,77400000.0
2008-09-16 12:43:00,1.21065,1.21116,1.21065,1.21089,16800000.0
2008-09-16 12:44:00,1.21071,1.21073,1.20995,1.21012,55000000.0
2008-09-16 12:45:00,1.21015,1.21098,1.21015,1.21079,91200000.0
2008-09-16 12:46:00,1.21106,1.21111,1.21072,1.21072,86400000.0
2008-09-16 12:47:00,1.21074,1.21131,1.21074,1.21084,79600000.0
2008-09-16 12:48:00,1.2108,1.21138,1.2108,1.211,84800000.0
2008-09-16 12:49:00,1.21129,1.21152,1.21095,1.21125,14400000.0
2008-09-16 12:50:00,1.21099,1.21122,1.21076,1.21076,20800000.0
2008-09-16 12:51:00,1.21077,1.21091,1.21077,1.21081,11000000.0
2008-09-16 12:52:00,1.21082,1.21142,1.21082,1.21137,30400000.0
2008-09-16 12:53:00,1.21143,1.21169,1.21143,1.21168,9000000.0
2008-09-16 12:54:00,1.21184,1.21222,1.21169,1.21208,61400000.0
2008-09-16 12:55:00,1.21229,1.21232,1.21196,1.21232,69900000.0
2008-09-16 12:56:00,1.21236,1.21241,1.21206,1.21207,27000000.0
2008-09-16 12:57:00,1.21172,1.21188,1.2113,1.21177,24800000.0
2008-09-16 12:58:00,1.21186,1.21186,1.21142,1.21176,16400000.0
2008-09-16 12:59:00,1.21154,1.21187,1.21138,1.21187,13200000.0
2008-09-16 13:00:00,1.21173,1.21209,1.21173,1.21184,37200000.0
2008-09-16 13:01:00,1.21206,1.21206,1.21093,1.21141,15200000.0
2008-09-16 13:02:00,1.2114,1.21141,1.21103,1.21139,55100000.0
2008-09-16 13:03:00,1.2116,1.21184,1.2116,1.21184,24000000.0
2008-09-16 13:04:00,1.21176,1.21218,1.21159,1.21218,15000000.0
2008-09-16 13:05:00,1.21201,1.21237,1.2117,1.2117,30400000.0
2008-09-16 13:06:00,1.21154,1.212,1.21154,1.21173,91400000.0
2008-09-16 13:07:00,1.2117,1.21218,1.21163,1.21167,40600000.0
2008-09-16 13:08:00,1.21189,1.21189,1.21144,1.21144,29000000.0
2008-09-16 13:09:00,1.21115,1.21192,1.21115,1.2115,62000000.0
2008-09-16 13:10:00,1.21153,1.21195,1.2112,1.21153,131400000.0
2008-09-16 13:11:00,1.21155,1.21178,1.21155,1.21159,58400000.0
2008-09-16 13:12:00,1.2113,1.21165,1.21111,1.21111,23800000.0
2008-09-16 13:13:00,1.21104,1.21152,1.21089,1.21142,14000000.0
2008-09-16 13:14:00,1.21099,1.21099,1.21043,1.21069,22000000.0
2008-09-16 13:15:00,1.20995,1.21064,1.20995,1.21064,11200000.0
2008-09-16 13:16:00,1.21071,1.21103,1.21071,1.21082,58400000.0
2008-09-16 13:17:00,1.21068,1.21131,1.21068,1.21087,13200000.0
2008-09-16 13:18:00,1.21158,1.21233,1.21141,1.21173,69200000.0
2008-09-16 13:19:00,1.21169,1.21269,1.21169,1.21269,12400000.0
2008-09-16 13:20:00,1.21249,1.21249,1.21181,1.21181,9400000.0
2008-09-16 13:21:00,1.21161,1.21219,1.21147,1.21163,18400000.0
2008-09-16 13:22:00,1.21125,1.21174,1.21118,1.21142,16000000.0
2008-09-16 13:23:00,1.21144,1.21188,1.21144,1.21158,62000000.0
2008-09-16 13:24:00,1.21143,1.21181,1.21139,1.21154,104200000.0
2008-09-16 13:25:00,1.21134,1.21155,1.21114,1.2112,82000000.0
2008-09-16 13:26:00,1.21123,1.21124,1.21052,1.21058,35200000.0
2008-09-16 13:27:00,1.21037,1.21046,1.21012,1.21046,16800000.0
2008-09-16 13:28:00,1.21048,1.21048,1.21008,1.21025,13800000.0
2008-09-16 13:29:00,1.21013,1.21053,1.21013,1.21045,41000000.0
2008-09-16 13:30:00,1.21069,1.21069,1.21049,1.21049,37000000.0
2008-09-16 13:31:00,1.21059,1.21126,1.21048,1.21048,50400000.0
2008-09-16 13:32:00,1.21051,1.21099,1.2105,1.21075,75200000.0
2008-09-16 13:33:00,1.21086,1.21086,1.21016,1.21044,25000000.0
2008-09-16 13:34:00,1.21034,1.21079,1.21025,1.21047,19200000.0
2008-09-16 13:35:00,1.21054,1.2108,1.21025,1.21073,27000000.0
2008-09-16 13:36:00,1.21053,1.21088,1.21053,1.21088,9400000.0
2008-09-16 13:37:00,1.2111,1.21181,1.2111,1.21149,28800000.0
2008-09-16 13:38:00,1.21264,1.21296,1.21241,1.21273,19600000.0
2008-09-16 13:39:00,1.212,1.212,1.21146,1.21175,47600000.0
2008-09-16 13:40:00,1.21189,1.21189,1.21085,1.21099,59200000.0
2008-09-16 13:41:00,1.21125,1.21125,1.21104,1.21108,24000000.0
2008-09-16 13:42:00,1.21156,1.21186,1.21153,1.21153,8800000.0
2008-09-16 13:43:00,1.21182,1.21252,1.21182,1.21252,15400000.0
2008-09-16 13:44:00,1.21258,1.21273,1.21236,1.21245,13200000.0
2008-09-16 13:45:00,1.21192,1.21235,1.21137,1.21137,55000000.0
2008-09-16 13:46:00,1.2111,1.21113,1.21087,1.21113,17800000.0
2008-09-16 13:47:00,1.21139,1.21141,1.2112,1.21128,6200000.0
2008-09-16 13:48:00,1.21128,1.21138,1.21113,1.21138,22200000.0
2008-09-16 13:49:00,1.21106,1.21106,1.21049,1.21049,33100000.0
2008-09-16 13:50:00,1.21037,1.21037,1.21021,1.21026,25600000.0
2008-09-16 13:51:00,1.21025,1.21047,1.2102,1.21031,36400000.0
2008-09-16 13:52:00,1.21007,1.21027,1.21007,1.2102,19600000.0
2008-09-16 13:53:00,1.2102,1.2102,1.21002,1.21004,28200000.0
2008-09-16 13:54:00,1.20984,1.20984,1.20969,1.20971,35200000.0
2008-09-16 13:55:00,1.20981,1.20995,1.20973,1.20984,33000000.0
2008-09-16 13:56:00,1.2099,1.21004,1.2098,1.21004,29000000.0
2008-09-16 13:57:00,1.21001,1.21002,1.21001,1.21002,2000000.0
2008-09-16 13:58:00,1.20947,1.20974,1.20939,1.20963,49800000.0
2008-09-16 13:59:00,1.21015,1.21015,1.20936,1.20943,30200000.0
2008-09-16 14:00:00,1.20937,1.20964,1.20922,1.20943,77800000.0
2008-09-16 14:01:00,1.20948,1.21019,1.20948,1.21019,82200000.0
2008-09-16 14:02:00,1.21036,1.21043,1.21,1.21,46000000.0
2008-09-16 14:03:00,1.21006,1.21054,1.20956,1.21029,18800000.0
2008-09-16 14:04:00,1.20982,1.20982,1.20922,1.20925,22800000.0
2008-09-16 14:05:00,1.20893,1.20955,1.20893,1.20908,17800000.0
2008-09-16 14:06:00,1.20903,1.20904,1.20837,1.2085,7400000.0
2008-09-16 14:07:00,1.20819,1.20881,1.20819,1.20858,23400000.0
2008-09-16 14:08:00,1.20808,1.20851,1.20808,1.2082,51200000.0
2008-09-16 14:09:00,1.20862,1.20882,1.20826,1.20826,19000000.0
2008-09-16 14:10:00,1.20861,1.20861,1.20824,1.20824,9600000.0
2008-09-16 14:11:00,1.20841,1.20865,1.20835,1.20835,23400000.0
2008-09-16 14:12:00,1.20851,1.20909,1.20851,1.20886,45200000.0
2008-09-16 14:13:00,1.20908,1.20967,1.20908,1.20967,35000000.0
2008-09-16 14:14:00,1.20939,1.20939,1.20861,1.20906,11000000.0
2008-09-16 14:15:00,1.20894,1.20899,1.20808,1.20808,15400000.0
2008-09-16 14:16:00,1.20831,1.2087,1.20809,1.20834,48800000.0
2008-09-16 14:17:00,1.20809,1.20851,1.20802,1.20808,50000000.0
2008-09-16 14:18:00,1.20804,1.21001,1.20789,1.21001,13400000.0
2008-09-16 14:19:00,1.21004,1.21016,1.20955,1.21016,30200000.0
2008-09-16 14:20:00,1.21026,1.21051,1.20974,1.20977,18400000.0
2008-09-16 14:21:00,1.20967,1.20967,1.20911,1.20936,20800000.0
2008-09-16 14:22:00,1.21008,1.21065,1.21008,1.21061,29000000.0
2008-09-16 14:23:00,1.21024,1.21151,1.21024,1.21151,15600000.0
2008-09-16 14:24:00,1.21121,1.21162,1.21106,1.21106,9400000.0
2008-09-16 14:25:00,1.21112,1.21145,1.21104,1.21111,23600000.0
2008-09-16 14:26:00,1.21082,1.21161,1.21082,1.21161,61000000.0
2008-09-16 14:27:00,1.21151,1.21205,1.2115,1.21174,39200000.0
2008-09-16 14:28:00,1.21128,1.21172,1.21112,1.21112,20000000.0
2008-09-16 14:29:00,1.21078,1.21103,1.20983,1.21057,41000000.0
2008-09-16 14:30:00,1.21034,1.2111,1.20991,1.2111,17400000.0
2008-09-16 14:31:00,1.21105,1.21152,1.21101,1.2114,73800000.0
2008-09-16 14:32:00,1.21134,1.21151,1.21087,1.21087,55200000.0
2008-09-16 14:33:00,1.21121,1.21146,1.21109,1.21109,13400000.0
2008-09-16 14:34:00,1.21109,1.21187,1.21109,1.21187,16100000.0
2008-09-16 14:35:00,1.21234,1.21244,1.21191,1.2121,14800000.0
2008-09-16 14:36:00,1.21219,1.21265,1.2119,1.21265,14400000.0
2008-09-16 14:37:00,1.21233,1.21289,1.21211,1.21224,12200000.0
2008-09-16 14:38:00,1.21195,1.21219,1.21181,1.21186,46800000.0
2008-09-16 14:39:00,1.21179,1.21237,1.21179,1.21235,49800000.0
2008-09-16 14:40:00,1.21265,1.21281,1.21265,1.21281,20600000.0
2008-09-16 14:41:00,1.21244,1.21249,1.21219,1.2122,12400000.0
2008-09-16 14:42:00,1.21206,1.21218,1.2118,1.2119,8800000.0
2008-09-16 14:43:00,1.2111,1.21137,1.21061,1.21137,30600000.0
2008-09-16 14:44:00,1.2104,1.21111,1.2104,1.21082,14400000.0
2008-09-16 14:45:00,1.2107,1.21166,1.2107,1.2113,8400000.0
2008-09-16 14:46:00,1.21172,1.21196,1.21097,1.21097,51400000.0
2008-09-16 14:47:00,1.21085,1.2111,1.2104,1.2104,30800000.0
2008-09-16 14:48:00,1.21068,1.21147,1.21064,1.21147,12000000.0
2008-09-16 14:49:00,1.21197,1.21202,1.21142,1.21166,45200000.0
2008-09-16 14:50:00,1.21181,1.21264,1.21181,1.21243,78900000.0
2008-09-16 14:51:00,1.21249,1.21335,1.21212,1.21295,73600000.0
2008-09-16 14:52:00,1.21301,1.21301,1.21216,1.21216,53600000.0
2008-09-16 14:53:00,1.21237,1.21277,1.21237,1.21277,62400000.0
2008-09-16 14:54:00,1.21238,1.21251,1.21211,1.21236,14200000.0
2008-09-16 14:55:00,1.21245,1.21245,1.21135,1.21219,25400000.0
2008-09-16 14:56:00,1.21273,1.21299,1.21227,1.21246,134200000.0
2008-09-16 14:57:00,1.21265,1.21288,1.21213,1.21214,140800000.0
2008-09-16 14:58:00,1.21202,1.21266,1.21179,1.21234,73400000.0
2008-09-16 14:59:00,1.21239,1.21267,1.21239,1.21239,14600000.0
2008-09-16 15:00:00,1.21233,1.21273,1.21227,1.21227,21200000.0
2008-09-16 15:01:00,1.21231,1.21251,1.21182,1.21182,26600000.0
2008-09-16 15:02:00,1.2117,1.21251,1.2115,1.21251,24400000.0
2008-09-16 15:03:00,1.21236,1.21257,1.21201,1.21255,15800000.0
2008-09-16 15:04:00,1.21171,1.21192,1.21144,1.21144,55800000.0
2008-09-16 15:05:00,1.2113,1.2115,1.21101,1.21101,62400000.0
2008-09-16 15:06:00,1.21091,1.21099,1.21059,1.21087,94800000.0
2008-09-16 15:07:00,1.21023,1.21076,1.21023,1.21058,94000000.0
2008-09-16 15:08:00,1.21092,1.21092,1.21041,1.21041,21200000.0
2008-09-16 15:09:00,1.21035,1.21073,1.21035,1.21073,10600000.0
2008-09-16 15:10:00,1.2104,1.21068,1.2104,1.21049,18600000.0
2008-09-16 15:11:00,1.21046,1.21079,1.21041,1.21079,28800000.0
2008-09-16 15:12:00,1.21104,1.21206,1.21104,1.21172,32800000.0
2008-09-16 15:13:00,1.21117,1.21146,1.211,1.21118,19000000.0
2008-09-16 15:14:00,1.21107,1.21107,1.21034,1.21065,44600000.0
2008-09-16 15:15:00,1.21107,1.21199,1.21107,1.21199,36300000.0
2008-09-16 15:16:00,1.2124,1.2125,1.2121,1.2124,63600000.0
2008-09-16 15:17:00,1.21184,1.21236,1.21162,1.21162,63600000.0
2008-09-16 15:18:00,1.21115,1.21188,1.21112,1.21112,16000000.0
2008-09-16 15:19:00,1.21099,1.21141,1.20965,1.20965,53000000.0
2008-09-16 15:20:00,1.20954,1.20981,1.20937,1.20945,38400000.0
2008-09-16 15:21:00,1.20864,1.20958,1.20864,1.2089,25000000.0
2008-09-16 15:22:00,1.20901,1.20924,1.20901,1.20913,33000000.0
2008-09-16 15:23:00,1.20892,1.20912,1.20875,1.20884,45600000.0
2008-09-16 15:24:00,1.20854,1.20893,1.20825,1.20892,50200000.0
2008-09-16 15:25:00,1.20864,1.20864,1.20808,1.20816,91400000.0
2008-09-16 15:26:00,1.20812,1.20812,1.20747,1.20763,16400000.0
2008-09-16 15:27:00,1.20798,1.2083,1.20785,1.20811,117700000.0
2008-09-16 15:28:00,1.20824,1.20852,1.20776,1.20796,97600000.0
2008-09-16 15:29:00,1.20777,1.20815,1.20777,1.20791,13400000.0
2008-09-16 15:30:00,1.20748,1.20778,1.20733,1.2074,12000000.0
2008-09-16 15:31:00,1.20742,1.20765,1.20704,1.20743,34800000.0
2008-09-16 15:32:00,1.20748,1.20779,1.20732,1.20732,13000000.0
2008-09-16 15:33:00,1.20742,1.20742,1.20668,1.2071,26400000.0
2008-09-16 15:34:00,1.20645,1.20706,1.20633,1.20668,135800000.0
2008-09-16 15:35:00,1.2072,1.2072,1.2063,1.2063,41600000.0
2008-09-16 15:36:00,1.20643,1.20643,1.20567,1.20584,31000000.0
2008-09-16 15:37:00,1.20613,1.20631,1.20572,1.20576,101600000.0
2008-09-16 15:38:00,1.20579,1.2065,1.20579,1.20641,72800000.0
2008-09-16 15:39:00,1.20643,1.20672,1.20639,1.20666,44400000.0
2008-09-16 15:40:00,1.20654,1.20675,1.20624,1.20642,34200000.0
2008-09-16 15:41:00,1.206,1.20666,1.20596,1.20596,105600000.0
2008-09-16 15:42:00,1.20619,1.20649,1.20613,1.20637,64800000.0
2008-09-16 15:43:00,1.20614,1.20614,1.20572,1.20572,13400000.0
2008-09-16 15:44:00,1.20597,1.20635,1.20571,1.20624,26000000.0
2008-09-16 15:45:00,1.20627,1.20627,1.20572,1.20572,44000000.0
2008-09-16 15:46:00,1.20547,1.20603,1.2054,1.2054,29800000.0
2008-09-16 15:47:00,1.20491,1.20491,1.20441,1.20449,13200000.0
2008-09-16 15:48:00,1.20463,1.20492,1.20447,1.20473,32000000.0
2008-09-16 15:49:00,1.20481,1.20491,1.20454,1.20464,55600000.0
2008-09-16 15:50:00,1.20467,1.20528,1.20453,1.20453,14200000.0
2008-09-16 15:51:00,1.20429,1.20482,1.20407,1.20459,40200000.0
2008-09-16 15:52:00,1.20411,1.20465,1.20411,1.20465,18200000.0
2008-09-16 15:53:00,1.20479,1.20479,1.2044,1.20477,64500000.0
2008-09-16 15:54:00,1.20512,1.20528,1.20504,1.20507,24800000.0
2008-09-16 15:55:00,1.20538,1.20565,1.20538,1.20546,20000000.0
2008-09-16 15:56:00,1.20564,1.20647,1.20564,1.20637,20200000.0
2008-09-16 15:57:00,1.20585,1.20585,1.20514,1.20585,15400000.0
2008-09-16 15:58:00,1.20583,1.20604,1.20572,1.20604,12400000.0
2008-09-16 15:59:00,1.20608,1.20656,1.20589,1.20597,19200000.0
2008-09-16 16:00:00,1.20655,1.20662,1.20567,1.20571,20000000.0
2008-09-16 16:01:00,1.20527,1.20527,1.20493,1.2051,18200000.0
2008-09-16 16:02:00,1.20516,1.20523,1.20484,1.20484,8800000.0
2008-09-16 16:03:00,1.20481,1.20529,1.20469,1.20484,11800000.0
2008-09-16 16:04:00,1.20475,1.20547,1.20475,1.20505,12400000.0
2008-09-16 16:05:00,1.20577,1.20651,1.20544,1.20572,23200000.0
2008-09-16 16:06:00,1.20521,1.20555,1.20481,1.20481,14600000.0
2008-09-16 16:07:00,1.20495,1.20553,1.20495,1.20546,11800000.0
2008-09-16 16:08:00,1.20548,1.20554,1.20497,1.20522,24800000.0
2008-09-16 16:09:00,1.20527,1.2058,1.20527,1.20544,13600000.0
2008-09-16 16:10:00,1.20549,1.20564,1.20524,1.20538,14600000.0
2008-09-16 16:11:00,1.20512,1.20535,1.205,1.20527,12000000.0
2008-09-16 16:12:00,1.20577,1.20579,1.20548,1.20565,25000000.0
2008-09-16 16:13:00,1.20591,1.20599,1.20514,1.2059,32200000.0
2008-09-16 16:14:00,1.2062,1.2062,1.20545,1.20578,13600000.0
2008-09-16 16:15:00,1.20504,1.20537,1.20464,1.20537,12200000.0
2008-09-16 16:16:00,1.20499,1.20528,1.20493,1.20509,18800000.0
2008-09-16 16:17:00,1.20508,1.20562,1.20506,1.2052,19200000.0
2008-09-16 16:18:00,1.20536,1.20536,1.20486,1.20493,11600000.0
2008-09-16 16:19:00,1.20484,1.20523,1.20484,1.2049,12200000.0
2008-09-16 16:20:00,1.20445,1.20485,1.20429,1.20443,17200000.0
2008-09-16 16:21:00,1.20409,1.20409,1.20361,1.20361,9400000.0
2008-09-16 16:22:00,1.20309,1.20358,1.20309,1.20358,27600000.0
2008-09-16 16:23:00,1.20326,1.20358,1.20326,1.20335,10600000.0
2008-09-16 16:24:00,1.20311,1.20379,1.20311,1.20314,11800000.0
2008-09-16 16:25:00,1.20319,1.20389,1.20319,1.20349,13200000.0
2008-09-16 16:26:00,1.20356,1.20356,1.20298,1.20303,17800000.0
2008-09-16 16:27:00,1.20265,1.20299,1.2026,1.20264,19400000.0
2008-09-16 16:28:00,1.20203,1.2031,1.20203,1.20283,14400000.0
2008-09-16 16:29:00,1.20346,1.20383,1.20319,1.20338,11600000.0
2008-09-16 16:30:00,1.20341,1.2037,1.20297,1.20297,7800000.0
2008-09-16 16:31:00,1.20299,1.20363,1.20299,1.2032,17200000.0
2008-09-16 16:32:00,1.20286,1.20325,1.20245,1.20325,19000000.0
2008-09-16 16:33:00,1.20379,1.2045,1.20346,1.2045,12000000.0
2008-09-16 16:34:00,1.20445,1.20445,1.20351,1.20437,31000000.0
2008-09-16 16:35:00,1.20445,1.20489,1.2043,1.20448,23000000.0
2008-09-16 16:36:00,1.20503,1.20503,1.20433,1.20433,16000000.0
2008-09-16 16:37:00,1.20414,1.20424,1.20368,1.20407,25800000.0
2008-09-16 16:38:00,1.20368,1.20418,1.20335,1.20335,16200000.0
2008-09-16 16:39:00,1.20335,1.20347,1.20308,1.20334,27400000.0
2008-09-16 16:40:00,1.20332,1.20332,1.20248,1.20317,20000000.0
2008-09-16 16:41:00,1.20344,1.20344,1.20298,1.20299,15800000.0
2008-09-16 16:42:00,1.20304,1.20344,1.20285,1.20293,25000000.0
2008-09-16 16:43:00,1.20273,1.2032,1.20273,1.2029,16800000.0
2008-09-16 16:44:00,1.20291,1.20339,1.20264,1.20339,17400000.0
2008-09-16 16:45:00,1.20336,1.20383,1.20336,1.20367,11600000.0
2008-09-16 16:46:00,1.2038,1.2038,1.20328,1.20344,12200000.0
2008-09-16 16:47:00,1.20385,1.20404,1.20356,1.20356,40200000.0
2008-09-16 16:48:00,1.20361,1.20424,1.20347,1.20383,16600000.0
2008-09-16 16:49:00,1.20392,1.20428,1.20372,1.20391,18800000.0
2008-09-16 16:50:00,1.20376,1.20376,1.20341,1.20365,16800000.0
2008-09-16 16:51:00,1.20334,1.20373,1.20285,1.2033,17200000.0
2008-09-16 16:52:00,1.20295,1.20303,1.20227,1.20303,17600000.0
2008-09-16 16:53:00,1.20323,1.2036,1.20269,1.2036,13600000.0
2008-09-16 16:54:00,1.20375,1.20395,1.20347,1.20395,26600000.0
2008-09-16 16:55:00,1.20351,1.20398,1.20341,1.20364,29600000.0
2008-09-16 16:56:00,1.20389,1.20429,1.20363,1.20363,28800000.0
2008-09-16 16:57:00,1.2042,1.20474,1.20403,1.20431,14600000.0
2008-09-16 16:58:00,1.20453,1.20457,1.20377,1.20377,8800000.0
2008-09-16 16:59:00,1.20437,1.20437,1.20277,1.20277,19000000.0
2008-09-16 17:00:00,1.20223,1.2024,1.20132,1.2024,12600000.0
2008-09-16 17:01:00,1.20219,1.20279,1.20203,1.20279,12600000.0
2008-09-16 17:02:00,1.20271,1.20329,1.20256,1.20323,21000000.0
2008-09-16 17:03:00,1.20314,1.20335,1.20205,1.20205,12400000.0
2008-09-16 17:04:00,1.20238,1.20334,1.20169,1.20334,17600000.0
2008-09-16 17:05:00,1.20272,1.2038,1.20272,1.20355,12800000.0
2008-09-16 17:06:00,1.20374,1.20374,1.20298,1.20327,26200000.0
2008-09-16 17:07:00,1.20379,1.20402,1.20336,1.20402,16400000.0
2008-09-16 17:08:00,1.20362,1.20387,1.20349,1.20349,7400000.0
2008-09-16 17:09:00,1.20326,1.20403,1.20326,1.20378,20800000.0
2008-09-16 17:10:00,1.20413,1.20451,1.20364,1.20364,26400000.0
2008-09-16 17:11:00,1.2029,1.20363,1.2029,1.20343,20200000.0
2008-09-16 17:12:00,1.20365,1.20421,1.20355,1.20391,14200000.0
2008-09-16 17:13:00,1.20459,1.20495,1.20459,1.20474,11000000.0
2008-09-16 17:14:00,1.20445,1.20466,1.20444,1.20466,17000000.0
2008-09-16 17:15:00,1.20496,1.20572,1.20496,1.20549,16400000.0
2008-09-16 17:16:00,1.20517,1.2055,1.20459,1.20509,28600000.0
2008-09-16 17:17:00,1.20484,1.20523,1.20471,1.20501,12200000.0
2008-09-16 17:18:00,1.20496,1.20582,1.20496,1.20582,20600000.0
2008-09-16 17:19:00,1.20529,1.20563,1.20477,1.2048,34800000.0
2008-09-16 17:20:00,1.20463,1.20506,1.20447,1.20471,30400000.0
2008-09-16 17:21:00,1.20475,1.20505,1.20412,1.20444,13800000.0
2008-09-16 17:22:00,1.20411,1.20411,1.2035,1.20389,20000000.0
2008-09-16 17:23:00,1.20309,1.20386,1.20309,1.20386,9600000.0
2008-09-16 17:24:00,1.20408,1.20468,1.20401,1.20435,15000000.0
2008-09-16 17:25:00,1.20448,1.20476,1.20418,1.20431,18600000.0
2008-09-16 17:26:00,1.20411,1.20439,1.20395,1.20401,13400000.0
2008-09-16 17:27:00,1.20412,1.20412,1.20372,1.20406,12400000.0
2008-09-16 17:28:00,1.20351,1.20362,1.2032,1.2032,22400000.0
2008-09-16 17:29:00,1.20259,1.20319,1.20259,1.20302,18400000.0
2008-09-16 17:30:00,1.20298,1.20361,1.20292,1.20308,15400000.0
2008-09-16 17:31:00,1.20318,1.20377,1.20275,1.20318,28000000.0
2008-09-16 17:32:00,1.20288,1.2029,1.20226,1.20266,25200000.0
2008-09-16 17:33:00,1.20292,1.20308,1.20266,1.20266,13600000.0
2008-09-16 17:34:00,1.2026,1.20306,1.20239,1.20306,12200000.0
2008-09-16 17:35:00,1.20337,1.20405,1.20337,1.20364,11000000.0
2008-09-16 17:36:00,1.20374,1.20374,1.203,1.203,12200000.0
2008-09-16 17:37:00,1.20313,1.2035,1.20298,1.20317,14600000.0
2008-09-16 17:38:00,1.20291,1.20365,1.20291,1.20317,15000000.0
2008-09-16 17:39:00,1.20321,1.20372,1.20321,1.20359,19600000.0
2008-09-16 17:40:00,1.20309,1.20309,1.20261,1.20262,21000000.0
2008-09-16 17:41:00,1.20248,1.20269,1.2019,1.2019,23000000.0
2008-09-16 17:42:00,1.20226,1.20233,1.20182,1.20183,25800000.0
2008-09-16 17:43:00,1.20126,1.20236,1.20126,1.20236,19800000.0
2008-09-16 17:44:00,1.20314,1.20342,1.20285,1.20327,13200000.0
2008-09-16 17:45:00,1.20324,1.20367,1.20284,1.20284,27200000.0
2008-09-16 17:46:00,1.203,1.203,1.20248,1.20287,22800000.0
2008-09-16 17:47:00,1.2031,1.20415,1.2031,1.20415,16400000.0
2008-09-16 17:48:00,1.20395,1.20472,1.20395,1.20427,21000000.0
2008-09-16 17:49:00,1.20419,1.20433,1.20363,1.20433,18800000.0
2008-09-16 17:50:00,1.20352,1.20375,1.20335,1.20362,17000000.0
2008-09-16 17:51:00,1.20393,1.20491,1.20393,1.20447,26600000.0
2008-09-16 17:52:00,1.2046,1.20461,1.20354,1.20354,17400000.0
2008-09-16 17:53:00,1.20343,1.20432,1.20341,1.20367,10200000.0
2008-09-16 17:54:00,1.20395,1.20431,1.20395,1.20411,11600000.0
2008-09-16 17:55:00,1.20471,1.20512,1.20452,1.20512,13000000.0
2008-09-16 17:56:00,1.20515,1.20567,1.20509,1.20536,14800000.0
2008-09-16 17:57:00,1.20585,1.20585,1.20477,1.20557,10400000.0
2008-09-16 17:58:00,1.20528,1.2058,1.20528,1.20553,20200000.0
2008-09-16 17:59:00,1.20515,1.20531,1.2047,1.2047,10600000.0
2008-09-16 18:00:00,1.20504,1.20504,1.2046,1.20468,14200000.0
2008-09-16 18:01:00,1.20468,1.20542,1.20468,1.20497,17000000.0
2008-09-16 18:02:00,1.20528,1.20599,1.20512,1.20565,14000000.0
2008-09-16 18:03:00,1.20592,1.20592,1.20507,1.20543,9800000.0
2008-09-16 18:04:00,1.20577,1.20577,1.20508,1.20531,14000000.0
2008-09-16 18:05:00,1.20515,1.2056,1.20489,1.20508,18800000.0
2008-09-16 18:06:00,1.20543,1.20594,1.20543,1.20593,14800000.0
2008-09-16 18:07:00,1.20529,1.20562,1.20479,1.20501,18800000.0
2008-09-16 18:08:00,1.20472,1.20472,1.20424,1.20463,10000000.0
2008-09-16 18:09:00,1.20368,1.20404,1.2034,1.2034,21400000.0
2008-09-16 18:10:00,1.20369,1.20408,1.20341,1.20408,12600000.0
2008-09-16 18:11:00,1.2037,1.20414,1.20326,1.20396,14800000.0
2008-09-16 18:12:00,1.20406,1.20495,1.2036,1.20469,24600000.0
2008-09-16 18:13:00,1.20402,1.20451,1.20372,1.20398,29600000.0
2008-09-16 18:14:00,1.2032,1.20376,1.2032,1.20338,18800000.0
2008-09-16 18:15:00,1.20358,1.20369,1.20256,1.20256,15000000.0
2008-09-16 18:16:00,1.20292,1.2036,1.20282,1.20282,16200000.0
2008-09-16 18:17:00,1.20256,1.20256,1.20199,1.20217,19200000.0
2008-09-16 18:18:00,1.20195,1.20292,1.20195,1.20292,8800000.0
2008-09-16 18:19:00,1.20275,1.20308,1.20247,1.20262,11000000.0
2008-09-16 18:20:00,1.20238,1.20289,1.20198,1.20289,24800000.0
2008-09-16 18:21:00,1.20278,1.20278,1.20212,1.20263,21200000.0
2008-09-16 18:22:00,1.20298,1.20305,1.20274,1.20274,15200000.0
2008-09-16 18:23:00,1.20256,1.20328,1.20256,1.20263,16200000.0
2008-09-16 18:24:00,1.2022,1.20265,1.20165,1.20165,19000000.0
2008-09-16 18:25:00,1.20161,1.20239,1.20161,1.20239,17400000.0
2008-09-16 18:26:00,1.20235,1.20294,1.20235,1.20264,24200000.0
2008-09-16 18:27:00,1.2024,1.20313,1.2024,1.20313,22700000.0
2008-09-16 18:28:00,1.2025,1.20259,1.20174,1.20189,29600000.0
2008-09-16 18:29:00,1.20228,1.20228,1.20134,1.20152,28000000.0
2008-09-16 18:30:00,1.20134,1.20192,1.20134,1.20159,11800000.0
2008-09-16 18:31:00,1.20149,1.20163,1.20105,1.20126,23400000.0
2008-09-16 18:32:00,1.20171,1.20192,1.20162,1.20192,14000000.0
2008-09-16 18:33:00,1.20124,1.20157,1.20115,1.20115,24400000.0
2008-09-16 18:34:00,1.20125,1.20177,1.20125,1.20164,18000000.0
2008-09-16 18:35:00,1.20179,1.20188,1.20162,1.20162,5200000.0
2008-09-16 18:36:00,1.20238,1.2027,1.20202,1.20202,11600000.0
2008-09-16 18:37:00,1.20186,1.20238,1.2016,1.20186,16400000.0
2008-09-16 18:38:00,1.20219,1.20232,1.20196,1.20224,20400000.0
2008-09-16 18:39:00,1.20243,1.203,1.2024,1.2024,11600000.0
2008-09-16 18:40:00,1.20333,1.20345,1.20288,1.20288,15800000.0
2008-09-16 18:41:00,1.20249,1.20269,1.20232,1.20259,15200000.0
2008-09-16 18:42:00,1.20268,1.20342,1.20267,1.20267,12800000.0
2008-09-16 18:43:00,1.20262,1.20327,1.2026,1.20307,18600000.0
2008-09-16 18:44:00,1.20291,1.20313,1.2027,1.20313,20400000.0
2008-09-16 18:45:00,1.20306,1.20337,1.20293,1.20337,17400000.0
2008-09-16 18:46:00,1.20268,1.20332,1.20256,1.20321,24200000.0
2008-09-16 18:47:00,1.2035,1.2039,1.2034,1.2038,18400000.0
2008-09-16 18:48:00,1.20294,1.20318,1.20288,1.20293,18400000.0
2008-09-16 18:49:00,1.20294,1.20338,1.20278,1.20327,23800000.0
2008-09-16 18:50:00,1.20322,1.20322,1.20288,1.20318,15400000.0
2008-09-16 18:51:00,1.20373,1.2038,1.20331,1.20357,19000000.0
2008-09-16 18:52:00,1.20337,1.20363,1.20308,1.20308,9400000.0
2008-09-16 18:53:00,1.20306,1.2036,1.20302,1.20314,17400000.0
2008-09-16 18:54:00,1.20329,1.20382,1.20295,1.20341,24200000.0
2008-09-16 18:55:00,1.20349,1.20451,1.20349,1.20451,18800000.0
2008-09-16 18:56:00,1.20418,1.20418,1.20313,1.20343,23600000.0
2008-09-16 18:57:00,1.20364,1.20429,1.20364,1.20375,16400000.0
2008-09-16 18:58:00,1.20431,1.20479,1.20431,1.20452,14000000.0
2008-09-16 18:59:00,1.20457,1.20463,1.20402,1.2043,12000000.0
2008-09-16 19:00:00,1.20395,1.20435,1.20372,1.20435,19600000.0
2008-09-16 19:01:00,1.2043,1.20465,1.2043,1.20439,12400000.0
2008-09-16 19:02:00,1.20416,1.20453,1.20404,1.20416,25600000.0
2008-09-16 19:03:00,1.20417,1.20444,1.204,1.20444,13800000.0
2008-09-16 19:04:00,1.20422,1.20518,1.20401,1.20434,17400000.0
2008-09-16 19:05:00,1.20422,1.20438,1.20402,1.20438,24000000.0
2008-09-16 19:06:00,1.20409,1.20409,1.20372,1.20381,13800000.0
2008-09-16 19:07:00,1.2038,1.20398,1.20333,1.20358,18800000.0
2008-09-16 19:08:00,1.20357,1.20367,1.20304,1.20319,20600000.0
2008-09-16 19:09:00,1.20295,1.20299,1.2023,1.20299,9400000.0
2008-09-16 19:10:00,1.20335,1.20348,1.20321,1.20346,10400000.0
2008-09-16 19:11:00,1.20318,1.20347,1.20318,1.2032,18400000.0
2008-09-16 19:12:00,1.20286,1.20298,1.20243,1.20259,24600000.0
2008-09-16 19:13:00,1.2033,1.2034,1.2033,1.2034,6200000.0
2008-09-16 19:14:00,1.20305,1.20305,1.20274,1.2029,6200000.0
2008-09-16 19:15:00,1.20273,1.20283,1.20195,1.20195,14000000.0
2008-09-16 19:16:00,1.20208,1.2024,1.20186,1.20192,17400000.0
2008-09-16 19:17:00,1.202,1.20262,1.20192,1.20198,12400000.0
2008-09-16 19:18:00,1.20234,1.20261,1.2023,1.2024,10600000.0
2008-09-16 19:19:00,1.20259,1.2027,1.20225,1.20235,9600000.0
2008-09-16 19:20:00,1.20223,1.20316,1.20223,1.20243,18000000.0
2008-09-16 19:21:00,1.20368,1.20398,1.2035,1.20385,24200000.0
2008-09-16 19:22:00,1.20421,1.2043,1.20362,1.20404,10800000.0
2008-09-16 19:23:00,1.20438,1.20472,1.20438,1.20455,10000000.0
2008-09-16 19:24:00,1.20441,1.20497,1.20424,1.20497,14400000.0
2008-09-16 19:25:00,1.2044,1.2044,1.20398,1.2041,9400000.0
2008-09-16 19:26:00,1.20432,1.2049,1.20432,1.20477,13800000.0
2008-09-16 19:27:00,1.2053,1.2053,1.2052,1.2052,20200000.0
2008-09-16 19:28:00,1.20491,1.20491,1.20442,1.20446,20200000.0
2008-09-16 19:29:00,1.20472,1.20488,1.20449,1.20449,14800000.0
2008-09-16 19:30:00,1.2041,1.2041,1.20368,1.20405,26200000.0
2008-09-16 19:31:00,1.20428,1.20521,1.20415,1.20442,12600000.0
2008-09-16 19:32:00,1.20515,1.20549,1.20495,1.20511,19400000.0
2008-09-16 19:33:00,1.20507,1.20507,1.20491,1.20499,8800000.0
2008-09-16 19:34:00,1.20498,1.20503,1.20461,1.2048,11000000.0
2008-09-16 19:35:00,1.2055,1.2055,1.2053,1.2053,21400000.0
2008-09-16 19:36:00,1.2043,1.20472,1.20415,1.20471,21400000.0
2008-09-16 19:37:00,1.20481,1.20498,1.20461,1.20477,23000000.0
2008-09-16 19:38:00,1.20475,1.205,1.2042,1.20472,17000000.0
2008-09-16 19:39:00,1.20474,1.20515,1.20465,1.20476,22600000.0
2008-09-16 19:40:00,1.2046,1.2049,1.2044,1.2046,10600000.0
2008-09-16 19:41:00,1.20424,1.20446,1.20399,1.20433,10600000.0
2008-09-16 19:42:00,1.20468,1.20499,1.20416,1.20416,22400000.0
2008-09-16 19:43:00,1.20417,1.20437,1.20417,1.20417,9400000.0
2008-09-16 19:44:00,1.20445,1.20445,1.20388,1.20418,16400000.0
2008-09-16 19:45:00,1.20424,1.20454,1.20407,1.20454,18200000.0
2008-09-16 19:46:00,1.20433,1.20461,1.20428,1.20431,19600000.0
2008-09-16 19:47:00,1.20451,1.20482,1.20429,1.20442,14600000.0
2008-09-16 19:48:00,1.205,1.2051,1.205,1.205,13600000.0
2008-09-16 19:49:00,1.20445,1.2048,1.20445,1.20468,13600000.0
2008-09-16 19:50:00,1.20499,1.20543,1.20499,1.20543,12800000.0
2008-09-16 19:51:00,1.20496,1.20524,1.20449,1.20457,14600000.0
2008-09-16 19:52:00,1.2043,1.20485,1.20429,1.20457,18200000.0
2008-09-16 19:53:00,1.20455,1.20485,1.20432,1.20448,13200000.0
2008-09-16 19:54:00,1.20466,1.20493,1.20453,1.20467,25500000.0
2008-09-16 19:55:00,1.2047,1.2047,1.20404,1.2041,21600000.0
2008-09-16 19:56:00,1.20418,1.20446,1.20384,1.20405,28400000.0
2008-09-16 19:57:00,1.20376,1.20438,1.20373,1.20438,26800000.0
2008-09-16 19:58:00,1.20352,1.20352,1.20277,1.20277,15800000.0
2008-09-16 19:59:00,1.20278,1.20319,1.20258,1.20258,10600000.0
2008-09-16 20:00:00,1.20273,1.20329,1.20267,1.20282,35200000.0
2008-09-16 20:01:00,1.20299,1.20299,1.2022,1.20269,7400000.0
2008-09-16 20:02:00,1.20302,1.2046,1.20302,1.20417,13200000.0
2008-09-16 20:03:00,1.20486,1.20496,1.2046,1.20496,18600000.0
2008-09-16 20:04:00,1.20419,1.20419,1.2035,1.2035,7200000.0
2008-09-16 20:05:00,1.20345,1.20371,1.20327,1.20365,28800000.0
2008-09-16 20:07:00,1.20345,1.20395,1.20345,1.20395,25400000.0
2008-09-16 20:08:00,1.2046,1.2048,1.2039,1.2045,17600000.0
2008-09-16 20:09:00,1.20378,1.20388,1.2035,1.20388,17600000.0
2008-09-16 20:10:00,1.20372,1.20434,1.20372,1.20418,10800000.0
2008-09-16 20:11:00,1.2045,1.20513,1.2045,1.20513,21000000.0
2008-09-16 20:12:00,1.20553,1.20712,1.20553,1.20712,12800000.0
2008-09-16 20:13:00,1.20697,1.20697,1.20568,1.20568,29200000.0
2008-09-16 20:14:00,1.20489,1.20489,1.20139,1.20139,25800000.0
2008-09-16 20:15:00,1.20043,1.20416,1.20043,1.20416,15000000.0
2008-09-16 20:16:00,1.20424,1.20447,1.20365,1.20444,17400000.0
2008-09-16 20:17:00,1.20447,1.20447,1.20192,1.20304,29400000.0
2008-09-16 20:18:00,1.20316,1.20515,1.20316,1.20515,19400000.0
2008-09-16 20:19:00,1.20394,1.20459,1.20347,1.20347,30800000.0
2008-09-16 20:20:00,1.20303,1.20303,1.20233,1.20276,15200000.0
2008-09-16 20:21:00,1.20429,1.20429,1.20371,1.20371,13600000.0
2008-09-16 20:22:00,1.20324,1.20324,1.20223,1.20223,18600000.0
2008-09-16 20:23:00,1.20283,1.20379,1.20283,1.20379,9800000.0
2008-09-16 20:24:00,1.20483,1.20504,1.20349,1.20349,27800000.0
2008-09-16 20:25:00,1.20332,1.20478,1.20332,1.20478,17200000.0
2008-09-16 20:26:00,1.20482,1.20482,1.20443,1.20443,13200000.0
2008-09-16 20:27:00,1.20407,1.20471,1.20407,1.20435,19400000.0
2008-09-16 20:28:00,1.20448,1.20448,1.20381,1.20397,23000000.0
2008-09-16 20:29:00,1.20403,1.20425,1.20322,1.20343,13000000.0
2008-09-16 20:30:00,1.2033,1.20388,1.2033,1.20339,9400000.0
2008-09-16 20:31:00,1.20441,1.20453,1.20348,1.20348,14800000.0
2008-09-16 20:32:00,1.20376,1.20437,1.2035,1.20398,19600000.0
2008-09-16 20:33:00,1.20381,1.20385,1.20339,1.20385,16200000.0
2008-09-16 20:34:00,1.20379,1.20394,1.20348,1.20389,15600000.0
2008-09-16 20:35:00,1.20311,1.20319,1.20286,1.20316,16200000.0
2008-09-16 20:36:00,1.20311,1.20347,1.20284,1.20284,10200000.0
2008-09-16 20:37:00,1.20272,1.20312,1.20233,1.20276,20600000.0
2008-09-16 20:38:00,1.20255,1.20501,1.20255,1.20446,20600000.0
2008-09-16 20:39:00,1.20474,1.20599,1.20474,1.20582,21800000.0
2008-09-16 20:40:00,1.2038,1.20584,1.2038,1.20584,16400000.0
2008-09-16 20:41:00,1.20598,1.20669,1.20583,1.20669,18600000.0
2008-09-16 20:42:00,1.2067,1.20682,1.20613,1.20634,27400000.0
2008-09-16 20:43:00,1.20589,1.20589,1.20489,1.20489,8000000.0
2008-09-16 20:44:00,1.20484,1.20603,1.2043,1.2059,16800000.0
2008-09-16 20:45:00,1.206,1.206,1.20573,1.20597,11000000.0
2008-09-16 20:46:00,1.20603,1.20685,1.20603,1.20685,13800000.0
2008-09-16 20:47:00,1.20821,1.20821,1.2078,1.2078,14800000.0
2008-09-16 20:48:00,1.20808,1.20849,1.20804,1.20832,11000000.0
2008-09-16 20:49:00,1.20733,1.20733,1.20646,1.2067,20000000.0
2008-09-16 20:50:00,1.20611,1.20701,1.20611,1.20652,18600000.0
2008-09-16 20:51:00,1.20778,1.20863,1.20778,1.2086,11800000.0
2008-09-16 20:52:00,1.20847,1.20901,1.2082,1.20855,21000000.0
2008-09-16 20:53:00,1.20799,1.20811,1.20759,1.20765,8800000.0
2008-09-16 20:54:00,1.20762,1.20807,1.20721,1.20807,11000000.0
2008-09-16 20:55:00,1.20826,1.20826,1.20746,1.20757,29600000.0
2008-09-16 20:56:00,1.20797,1.20845,1.2079,1.2079,10000000.0
2008-09-16 20:57:00,1.20873,1.209,1.20821,1.20821,17200000.0
2008-09-16 20:58:00,1.20821,1.20827,1.20781,1.20808,24200000.0
2008-09-16 20:59:00,1.2078,1.20799,1.20723,1.20723,22400000.0
2008-09-16 21:00:00,1.20727,1.20727,1.20683,1.20683,18000000.0
2008-09-16 21:01:00,1.20685,1.2079,1.20675,1.2079,15800000.0
2008-09-16 21:02:00,1.208,1.20832,1.20781,1.20798,10400000.0
2008-09-16 21:03:00,1.20864,1.20877,1.20835,1.20847,16800000.0
2008-09-16 21:04:00,1.20872,1.20885,1.20854,1.20854,11000000.0
2008-09-16 21:05:00,1.20896,1.20918,1.20846,1.20888,15600000.0
2008-09-16 21:06:00,1.20856,1.20875,1.20835,1.20835,22000000.0
2008-09-16 21:07:00,1.20843,1.21001,1.20843,1.21001,6200000.0
2008-09-16 21:08:00,1.21009,1.21044,1.20972,1.21044,12000000.0
2008-09-16 21:09:00,1.21027,1.21055,1.20988,1.20988,17400000.0
2008-09-16 21:10:00,1.21049,1.21049,1.21006,1.2101,8400000.0
2008-09-16 21:11:00,1.21011,1.21011,1.20958,1.20976,26000000.0
2008-09-16 21:12:00,1.20988,1.21029,1.20977,1.21012,21000000.0
2008-09-16 21:13:00,1.2103,1.2109,1.2101,1.2107,19600000.0
2008-09-16 21:14:00,1.20991,1.21008,1.20949,1.21003,19600000.0
2008-09-16 21:15:00,1.20979,1.20989,1.20951,1.2096,13600000.0
2008-09-16 21:16:00,1.20991,1.21023,1.20982,1.21009,18000000.0
2008-09-16 21:17:00,1.20997,1.21005,1.20956,1.20956,12000000.0
2008-09-16 21:18:00,1.2099,1.21044,1.20957,1.21044,20000000.0
2008-09-16 21:19:00,1.21059,1.21078,1.21008,1.21008,10400000.0
2008-09-16 21:20:00,1.21003,1.21067,1.20964,1.20964,11600000.0
2008-09-16 21:21:00,1.20956,1.20956,1.20847,1.20884,23600000.0
2008-09-16 21:22:00,1.20905,1.20933,1.20888,1.20918,14800000.0
2008-09-16 21:23:00,1.20883,1.20976,1.20883,1.20976,13200000.0
2008-09-16 21:24:00,1.20972,1.20972,1.20892,1.20892,25200000.0
2008-09-16 21:25:00,1.20915,1.20975,1.20876,1.20935,16800000.0
2008-09-16 21:26:00,1.20943,1.2098,1.20922,1.20922,16600000.0
2008-09-16 21:27:00,1.20966,1.20966,1.2093,1.20945,7400000.0
2008-09-16 21:28:00,1.20928,1.20933,1.20909,1.20919,17800000.0
2008-09-16 21:29:00,1.20941,1.20941,1.20841,1.20895,16600000.0
2008-09-16 21:30:00,1.20867,1.20868,1.20819,1.20819,12200000.0
2008-09-16 21:31:00,1.20875,1.2091,1.20858,1.20907,20200000.0
2008-09-16 21:32:00,1.20913,1.20946,1.20889,1.20889,11400000.0
2008-09-16 21:33:00,1.20903,1.20954,1.20885,1.20888,16200000.0
2008-09-16 21:34:00,1.20919,1.20926,1.20892,1.20926,10000000.0
2008-09-16 21:35:00,1.2091,1.20927,1.20843,1.20879,15200000.0
2008-09-16 21:36:00,1.20915,1.20967,1.209,1.20914,24400000.0
2008-09-16 21:37:00,1.21,1.21,1.2098,1.2098,13200000.0
2008-09-16 21:38:00,1.20877,1.20945,1.20877,1.20944,13200000.0
2008-09-16 21:39:00,1.2092,1.2092,1.20898,1.20898,3200000.0
2008-09-16 21:40:00,1.20923,1.20923,1.20893,1.20903,14000000.0
2008-09-16 21:41:00,1.20916,1.2095,1.2087,1.20937,13800000.0
2008-09-16 21:42:00,1.20979,1.20979,1.20882,1.20921,15200000.0
2008-09-16 21:43:00,1.2089,1.20903,1.20838,1.20859,17000000.0
2008-09-16 21:44:00,1.2092,1.2092,1.20879,1.20908,10200000.0
2008-09-16 21:45:00,1.20902,1.20911,1.20868,1.20911,16600000.0
2008-09-16 21:46:00,1.2088,1.2096,1.2088,1.209,15800000.0
2008-09-16 21:47:00,1.20918,1.20927,1.20874,1.20874,15600000.0
2008-09-16 21:48:00,1.20921,1.20921,1.2085,1.20862,13800000.0
2008-09-16 21:49:00,1.20879,1.20894,1.20864,1.20864,17400000.0
2008-09-16 21:50:00,1.2089,1.2089,1.20822,1.20859,19200000.0
2008-09-16 21:51:00,1.20847,1.20847,1.20831,1.20843,13800000.0
2008-09-16 21:52:00,1.20842,1.20896,1.20842,1.20861,14800000.0
2008-09-16 21:53:00,1.20856,1.20882,1.2085,1.20853,15400000.0
2008-09-16 21:54:00,1.20855,1.20899,1.2084,1.20899,8400000.0
2008-09-16 21:55:00,1.20895,1.20939,1.20873,1.20939,13800000.0
2008-09-16 21:56:00,1.20955,1.20955,1.20913,1.20942,15400000.0
2008-09-16 21:58:00,1.21,1.2109,1.2095,1.2105,20400000.0
2008-09-16 21:59:00,1.21007,1.21039,1.20995,1.21029,20400000.0
2008-09-16 22:00:00,1.21059,1.2108,1.20979,1.20994,18200000.0
2008-09-16 22:01:00,1.20998,1.20998,1.20888,1.20919,15000000.0
2008-09-16 22:02:00,1.20951,1.20988,1.20951,1.20957,20000000.0
2008-09-16 22:03:00,1.20961,1.20996,1.20957,1.2099,23000000.0
2008-09-16 22:04:00,1.21011,1.21047,1.20994,1.21027,13400000.0
2008-09-16 22:05:00,1.21059,1.21082,1.21011,1.21034,21200000.0
2008-09-16 22:06:00,1.21071,1.211,1.2107,1.211,10400000.0
2008-09-16 22:07:00,1.21096,1.21096,1.21036,1.21036,12000000.0
2008-09-16 22:08:00,1.20995,1.21024,1.20937,1.21024,25600000.0
2008-09-16 22:09:00,1.20967,1.21052,1.20967,1.21041,19400000.0
2008-09-16 22:10:00,1.2108,1.2111,1.21067,1.2111,12000000.0
2008-09-16 22:11:00,1.2107,1.2107,1.20992,1.21058,24600000.0
2008-09-16 22:12:00,1.2096,1.21047,1.2096,1.21047,10800000.0
2008-09-16 22:13:00,1.21021,1.21026,1.20956,1.20992,18000000.0
2008-09-16 22:14:00,1.20994,1.21037,1.20994,1.21013,16600000.0
2008-09-16 22:15:00,1.21016,1.21016,1.20952,1.20994,10000000.0
2008-09-16 22:16:00,1.21028,1.21077,1.21003,1.21076,21400000.0
2008-09-16 22:17:00,1.21075,1.21129,1.21061,1.21061,23200000.0
2008-09-16 22:18:00,1.21081,1.21107,1.2107,1.21074,22800000.0
2008-09-16 22:19:00,1.21053,1.21087,1.21044,1.21044,8800000.0
2008-09-16 22:20:00,1.21061,1.21098,1.21061,1.21089,7400000.0
2008-09-16 22:21:00,1.21088,1.21127,1.21074,1.21108,8400000.0
2008-09-16 22:22:00,1.21083,1.21102,1.21023,1.21043,28400000.0
2008-09-16 22:23:00,1.21033,1.2108,1.21032,1.21037,15800000.0
2008-09-16 22:24:00,1.21078,1.21151,1.21078,1.21138,6800000.0
2008-09-16 22:25:00,1.21151,1.21199,1.21115,1.21115,19600000.0
2008-09-16 22:26:00,1.21081,1.21081,1.21066,1.21066,2600000.0
2008-09-16 22:27:00,1.21054,1.21091,1.21042,1.21072,14200000.0
2008-09-16 22:28:00,1.21088,1.21119,1.21072,1.21119,19400000.0
2008-09-16 22:29:00,1.21025,1.21075,1.21025,1.21072,14400000.0
2008-09-16 22:30:00,1.21085,1.2109,1.21032,1.21067,24800000.0
2008-09-16 22:31:00,1.21065,1.21129,1.21065,1.21117,17400000.0
2008-09-16 22:32:00,1.21079,1.21121,1.21067,1.21078,20000000.0
2008-09-16 22:33:00,1.21103,1.21127,1.21095,1.21097,18200000.0
2008-09-16 22:34:00,1.21078,1.21101,1.21033,1.21055,19600000.0
2008-09-16 22:35:00,1.2106,1.21109,1.2106,1.21069,24600000.0
2008-09-16 22:36:00,1.21088,1.21089,1.21043,1.21089,12400000.0
2008-09-16 22:37:00,1.21093,1.2113,1.21076,1.21076,17600000.0
2008-09-16 22:38:00,1.21083,1.21101,1.21079,1.21086,14200000.0
2008-09-16 22:39:00,1.2113,1.2114,1.2112,1.2114,9800000.0
2008-09-16 22:40:00,1.21116,1.21116,1.21063,1.21063,9800000.0
2008-09-16 22:41:00,1.21087,1.21124,1.21074,1.2108,7400000.0
2008-09-16 22:42:00,1.21087,1.21087,1.21035,1.21066,14000000.0
2008-09-16 22:43:00,1.21093,1.21104,1.21093,1.21104,4800000.0
2008-09-16 22:44:00,1.21075,1.21075,1.21008,1.2103,14200000.0
2008-09-16 22:45:00,1.21008,1.21037,1.21005,1.21005,12800000.0
2008-09-16 22:46:00,1.21027,1.21162,1.21027,1.21162,10000000.0
2008-09-16 22:47:00,1.21184,1.21192,1.21158,1.2116,10000000.0
2008-09-16 22:48:00,1.21188,1.2125,1.21188,1.21215,21800000.0
2008-09-16 22:49:00,1.21232,1.21241,1.21166,1.2122,11600000.0
2008-09-16 22:50:00,1.21149,1.2118,1.2113,1.2118,18200000.0
2008-09-16 22:51:00,1.21108,1.21173,1.21106,1.21173,13400000.0
2008-09-16 22:52:00,1.21112,1.21171,1.21022,1.21022,15800000.0
2008-09-16 22:53:00,1.21026,1.21062,1.20975,1.20975,13600000.0
2008-09-16 22:54:00,1.21,1.21002,1.20959,1.21002,9400000.0
2008-09-16 22:55:00,1.20981,1.2101,1.20981,1.21001,9000000.0
2008-09-16 22:56:00,1.20997,1.20997,1.20994,1.20994,3200000.0
2008-09-16 22:57:00,1.21005,1.21019,1.20972,1.20975,22000000.0
2008-09-16 22:58:00,1.21013,1.21049,1.20994,1.21016,14000000.0
2008-09-16 22:59:00,1.21018,1.21043,1.21018,1.21043,24600000.0
2008-09-16 23:00:00,1.21039,1.21039,1.21012,1.21028,13100000.0
2008-09-16 23:01:00,1.21024,1.21025,1.21013,1.21024,7400000.0
2008-09-16 23:02:00,1.21039,1.21054,1.21019,1.2104,21800000.0
2008-09-16 23:03:00,1.21016,1.21057,1.21016,1.21057,10000000.0
2008-09-16 23:04:00,1.2117,1.2119,1.2108,1.2117,12400000.0
2008-09-16 23:05:00,1.2109,1.2109,1.21027,1.21027,12400000.0
2008-09-16 23:06:00,1.21004,1.21012,1.21004,1.21012,3200000.0
2008-09-16 23:07:00,1.21002,1.21054,1.21002,1.21054,10000000.0
2008-09-16 23:08:00,1.21077,1.21115,1.2107,1.21115,18600000.0
2008-09-16 23:09:00,1.21011,1.21097,1.21011,1.21019,23800000.0
2008-09-16 23:10:00,1.21009,1.21035,1.20999,1.20999,4200000.0
2008-09-16 23:11:00,1.21027,1.21027,1.20967,1.21008,11800000.0
2008-09-16 23:12:00,1.21036,1.21055,1.21017,1.21034,9800000.0
2008-09-16 23:13:00,1.2106,1.21094,1.2104,1.21094,10200000.0
2008-09-16 23:14:00,1.211,1.2118,1.2104,1.2113,17200000.0
2008-09-16 23:15:00,1.21087,1.21146,1.21005,1.21005,17200000.0
2008-09-16 23:16:00,1.21064,1.21064,1.21044,1.21051,8800000.0
2008-09-16 23:17:00,1.21148,1.21172,1.21076,1.21138,17000000.0
2008-09-16 23:18:00,1.21058,1.21167,1.21058,1.21167,5200000.0
2008-09-16 23:19:00,1.21063,1.21078,1.21063,1.21078,2600000.0
2008-09-16 23:20:00,1.21066,1.21066,1.21015,1.21032,12800000.0
2008-09-16 23:21:00,1.21096,1.21096,1.21016,1.21029,11800000.0
2008-09-16 23:22:00,1.21033,1.21108,1.21033,1.2106,15400000.0
2008-09-16 23:23:00,1.21063,1.21115,1.21063,1.21063,26400000.0
2008-09-16 23:24:00,1.21083,1.21083,1.20973,1.20973,6200000.0
2008-09-16 23:25:00,1.20979,1.21009,1.20972,1.21009,9600000.0
2008-09-16 23:26:00,1.2103,1.21047,1.2101,1.21047,9600000.0
2008-09-16 23:27:00,1.21107,1.21107,1.21037,1.21076,17600000.0
2008-09-16 23:28:00,1.2107,1.2107,1.2102,1.21069,9400000.0
2008-09-16 23:29:00,1.211,1.2112,1.211,1.211,15000000.0
2008-09-16 23:31:00,1.2109,1.2109,1.2109,1.2109,15000000.0
2008-09-16 23:32:00,1.20991,1.21039,1.20967,1.20967,15000000.0
2008-09-16 23:33:00,1.2095,1.20966,1.20488,1.20488,18600000.0
2008-09-16 23:34:00,1.20274,1.20505,1.20274,1.20505,9200000.0
2008-09-16 23:35:00,1.20558,1.20568,1.20506,1.20542,15200000.0
2008-09-16 23:36:00,1.20545,1.20662,1.20545,1.20631,16000000.0
2008-09-16 23:37:00,1.20652,1.20695,1.20624,1.20676,20600000.0
2008-09-16 23:38:00,1.20633,1.20651,1.20633,1.20651,3400000.0
2008-09-16 23:39:00,1.20712,1.20725,1.20712,1.20725,2000000.0
2008-09-16 23:40:00,1.20826,1.20891,1.20826,1.20853,15200000.0
2008-09-16 23:41:00,1.20844,1.20858,1.20802,1.20802,20400000.0
2008-09-16 23:42:00,1.20764,1.20764,1.2059,1.2059,11000000.0
2008-09-16 23:43:00,1.20609,1.20665,1.20603,1.20627,29600000.0
2008-09-16 23:44:00,1.20646,1.20669,1.20587,1.20596,11200000.0
2008-09-16 23:45:00,1.20635,1.20773,1.20635,1.20773,15000000.0
2008-09-16 23:46:00,1.20716,1.20716,1.20652,1.20669,15400000.0
2008-09-16 23:47:00,1.20643,1.20667,1.20624,1.20643,14600000.0
2008-09-16 23:48:00,1.2075,1.2081,1.2067,1.208,16800000.0
2008-09-16 23:49:00,1.20778,1.20822,1.20778,1.20792,16800000.0
2008-09-16 23:50:00,1.20784,1.20784,1.2055,1.2057,8800000.0
2008-09-16 23:51:00,1.20663,1.2074,1.20641,1.2074,11200000.0
2008-09-16 23:52:00,1.20719,1.20776,1.20712,1.20776,13200000.0
2008-09-16 23:53:00,1.20757,1.20798,1.20757,1.20771,20800000.0
2008-09-16 23:54:00,1.20751,1.20829,1.20735,1.20814,17600000.0
2008-09-16 23:55:00,1.2077,1.2083,1.2077,1.208,28600000.0
2008-09-16 23:56:00,1.2078,1.2088,1.2078,1.2086,28600000.0
2008-09-16 23:57:00,1.2087,1.2089,1.2087,1.2088,28600000.0
2008-09-16 23:58:00,1.20796,1.20821,1.20779,1.20795,28600000.0
2008-09-16 23:59:00,1.20817,1.20866,1.20817,1.20838,14400000.0
2008-09-17 00:00:00,1.20832,1.20848,1.20693,1.20771,24000000.0
2008-09-17 00:01:00,1.20765,1.20783,1.20745,1.20781,7600000.0
2008-09-17 00:02:00,1.20722,1.20753,1.20664,1.20664,17600000.0
2008-09-17 00:03:00,1.2081,1.2083,1.2078,1.2083,20200000.0
2008-09-17 00:04:00,1.2085,1.2085,1.2079,1.2083,20200000.0
2008-09-17 00:05:00,1.2081,1.2081,1.2079,1.2079,20200000.0
2008-09-17 00:06:00,1.208,1.208,1.208,1.208,20200000.0
2008-09-17 00:07:00,1.20677,1.20695,1.20652,1.2068,20200000.0
2008-09-17 00:09:00,1.2079,1.2079,1.207,1.2072,20800000.0
2008-09-17 00:10:00,1.2073,1.2075,1.2073,1.2075,20800000.0
2008-09-17 00:11:00,1.20636,1.20642,1.20599,1.20636,20800000.0
2008-09-17 00:12:00,1.208,1.2085,1.2075,1.2076,12200000.0
2008-09-17 00:13:00,1.2074,1.2077,1.2074,1.2077,12200000.0
2008-09-17 00:14:00,1.2079,1.2079,1.2075,1.2075,12200000.0
2008-09-17 00:15:00,1.2077,1.2077,1.2077,1.2077,12200000.0
2008-09-17 00:16:00,1.20662,1.20667,1.20606,1.20645,12200000.0
2008-09-17 00:17:00,1.2065,1.20668,1.2061,1.20642,15600000.0
2008-09-17 00:19:00,1.20607,1.20662,1.20607,1.20662,23600000.0
2008-09-17 00:20:00,1.20603,1.20674,1.20594,1.20645,14200000.0
2008-09-17 00:21:00,1.20615,1.20615,1.20457,1.2054,18000000.0
2008-09-17 00:22:00,1.20578,1.20619,1.20574,1.20612,22200000.0
2008-09-17 00:23:00,1.20615,1.20652,1.20602,1.20652,15200000.0
2008-09-17 00:24:00,1.20593,1.20629,1.20558,1.20578,11800000.0
2008-09-17 00:25:00,1.20603,1.20615,1.20585,1.20587,11400000.0
2008-09-17 00:26:00,1.2074,1.2074,1.2074,1.2074,15400000.0
2008-09-17 00:28:00,1.20616,1.20644,1.20607,1.2061,15400000.0
2008-09-17 00:29:00,1.20583,1.20643,1.20559,1.20643,19600000.0
2008-09-17 00:30:00,1.20616,1.20648,1.20616,1.20625,13400000.0
2008-09-17 00:31:00,1.207,1.2078,1.207,1.2078,23800000.0
2008-09-17 00:32:00,1.2076,1.2082,1.2076,1.2078,23800000.0
2008-09-17 00:33:00,1.2082,1.2082,1.2077,1.2082,23800000.0
2008-09-17 00:35:00,1.20662,1.20715,1.20662,1.20698,23800000.0
2008-09-17 00:36:00,1.20673,1.20711,1.20673,1.20711,12200000.0
2008-09-17 00:37:00,1.20718,1.20718,1.20668,1.20697,9400000.0
2008-09-17 00:38:00,1.20697,1.20818,1.20697,1.20818,26600000.0
2008-09-17 00:39:00,1.20733,1.20733,1.20711,1.20711,9400000.0
2008-09-17 00:40:00,1.20769,1.20811,1.20746,1.20746,13200000.0
2008-09-17 00:41:00,1.20789,1.20789,1.20708,1.20776,25600000.0
2008-09-17 00:42:00,1.2071,1.20754,1.20697,1.20734,17200000.0
2008-09-17 00:43:00,1.20744,1.20764,1.20713,1.20749,19200000.0
2008-09-17 00:44:00,1.20744,1.20759,1.20692,1.20692,19600000.0
2008-09-17 00:45:00,1.20646,1.2068,1.20642,1.20651,22000000.0
2008-09-17 00:46:00,1.20705,1.20738,1.20663,1.20663,23600000.0
2008-09-17 00:47:00,1.2071,1.2071,1.2071,1.2071,19400000.0
2008-09-17 00:48:00,1.20651,1.20661,1.20585,1.20648,19400000.0
2008-09-17 00:49:00,1.2065,1.20674,1.2064,1.20667,22200000.0
2008-09-17 00:50:00,1.20704,1.20718,1.20661,1.20675,22200000.0
2008-09-17 00:51:00,1.206,1.20712,1.206,1.20712,13800000.0
2008-09-17 00:52:00,1.20726,1.20726,1.20659,1.2072,20400000.0
2008-09-17 00:53:00,1.20734,1.20789,1.20734,1.20762,10000000.0
2008-09-17 00:54:00,1.20739,1.208,1.20734,1.20773,15600000.0
2008-09-17 00:55:00,1.20741,1.20782,1.20735,1.20775,11200000.0
2008-09-17 00:56:00,1.20766,1.20783,1.20735,1.20742,30400000.0
2008-09-17 00:57:00,1.20736,1.20781,1.20712,1.20781,20600000.0
2008-09-17 00:58:00,1.20753,1.20789,1.20745,1.2075,20600000.0
2008-09-17 00:59:00,1.20798,1.20862,1.20798,1.20836,16600000.0
2008-09-17 01:00:00,1.2089,1.2089,1.2089,1.2089,16800000.0
2008-09-17 01:01:00,1.2087,1.20889,1.20808,1.20834,16800000.0
2008-09-17 01:02:00,1.20836,1.20901,1.20836,1.2087,11200000.0
2008-09-17 01:03:00,1.20903,1.20951,1.20864,1.2091,16400000.0
2008-09-17 01:04:00,1.20947,1.20956,1.20922,1.20939,15400000.0
2008-09-17 01:05:00,1.20877,1.20949,1.20868,1.20921,13200000.0
2008-09-17 01:06:00,1.20949,1.2097,1.20924,1.2097,14400000.0
2008-09-17 01:07:00,1.2097,1.21038,1.2097,1.21038,12400000.0
2008-09-17 01:08:00,1.20996,1.21019,1.20978,1.20985,14400000.0
2008-09-17 01:09:00,1.21041,1.21072,1.21038,1.2105,18400000.0
2008-09-17 01:10:00,1.21069,1.21148,1.21061,1.21114,12000000.0
2008-09-17 01:11:00,1.2119,1.2119,1.2116,1.2116,11000000.0
2008-09-17 01:12:00,1.21094,1.21101,1.21061,1.21061,11000000.0
2008-09-17 01:13:00,1.2117,1.2117,1.2117,1.2117,18200000.0
2008-09-17 01:14:00,1.21085,1.21085,1.2104,1.21051,18200000.0
2008-09-17 01:15:00,1.21083,1.21115,1.21051,1.21115,30700000.0
2008-09-17 01:16:00,1.21084,1.21084,1.21055,1.2106,9000000.0
2008-09-17 01:17:00,1.21053,1.21053,1.20984,1.21045,20000000.0
2008-09-17 01:18:00,1.21049,1.21099,1.21029,1.21079,25600000.0
2008-09-17 01:19:00,1.21056,1.21076,1.21033,1.21033,9800000.0
2008-09-17 01:20:00,1.21059,1.21059,1.20968,1.20968,16400000.0
2008-09-17 01:21:00,1.20972,1.2102,1.20963,1.20993,18400000.0
2008-09-17 01:22:00,1.21001,1.21036,1.20985,1.21021,15200000.0
2008-09-17 01:23:00,1.21008,1.21045,1.20992,1.20993,27200000.0
2008-09-17 01:24:00,1.21023,1.21063,1.21023,1.21063,16600000.0
2008-09-17 01:25:00,1.21071,1.21122,1.21071,1.21098,7400000.0
2008-09-17 01:26:00,1.2114,1.2116,1.2114,1.2114,15800000.0
2008-09-17 01:27:00,1.21064,1.2113,1.21053,1.2113,15800000.0
2008-09-17 01:28:00,1.21082,1.21146,1.21082,1.21114,15200000.0
2008-09-17 01:29:00,1.21088,1.2114,1.21063,1.21063,22600000.0
2008-09-17 01:30:00,1.20986,1.21174,1.20986,1.21174,13600000.0
2008-09-17 01:31:00,1.21098,1.21168,1.21084,1.21168,27000000.0
2008-09-17 01:32:00,1.21206,1.21244,1.21206,1.21239,8400000.0
2008-09-17 01:33:00,1.21277,1.21277,1.21193,1.21195,21200000.0
2008-09-17 01:34:00,1.21209,1.21264,1.21208,1.21251,15800000.0
2008-09-17 01:35:00,1.21231,1.21252,1.21185,1.21227,18800000.0
2008-09-17 01:36:00,1.2122,1.2122,1.21194,1.21194,16400000.0
2008-09-17 01:37:00,1.21183,1.21239,1.21168,1.21198,22800000.0
2008-09-17 01:38:00,1.21169,1.21258,1.21169,1.21223,9200000.0
2008-09-17 01:39:00,1.21273,1.21282,1.2116,1.2117,27400000.0
2008-09-17 01:40:00,1.21073,1.21073,1.20952,1.21058,29400000.0
2008-09-17 01:41:00,1.21044,1.21089,1.21017,1.21059,9400000.0
2008-09-17 01:42:00,1.21123,1.21145,1.21119,1.21142,28400000.0
2008-09-17 01:43:00,1.21149,1.21149,1.21082,1.21112,15600000.0
2008-09-17 01:44:00,1.21126,1.21126,1.21045,1.21063,25800000.0
2008-09-17 01:45:00,1.21104,1.21133,1.21084,1.21133,11400000.0
2008-09-17 01:46:00,1.21105,1.21105,1.21042,1.2105,13400000.0
2008-09-17 01:47:00,1.21082,1.21082,1.21032,1.21032,20000000.0
2008-09-17 01:48:00,1.21073,1.21089,1.21046,1.21046,16400000.0
2008-09-17 01:49:00,1.21031,1.21111,1.21031,1.21068,32800000.0
2008-09-17 01:50:00,1.21043,1.21088,1.21034,1.21061,20800000.0
2008-09-17 01:51:00,1.21053,1.21135,1.21053,1.21114,8800000.0
2008-09-17 01:52:00,1.21117,1.21179,1.21117,1.21179,13200000.0
2008-09-17 01:53:00,1.2116,1.21167,1.2107,1.2107,30300000.0
2008-09-17 01:54:00,1.21026,1.21051,1.20971,1.2102,16200000.0
2008-09-17 01:55:00,1.20958,1.2101,1.20918,1.2101,13200000.0
2008-09-17 01:56:00,1.20956,1.20956,1.20916,1.20917,14800000.0
2008-09-17 01:57:00,1.20951,1.20987,1.20936,1.20977,10600000.0
2008-09-17 01:58:00,1.20992,1.21049,1.20964,1.20964,20800000.0
2008-09-17 01:59:00,1.20957,1.20991,1.20908,1.20928,18400000.0
2008-09-17 02:00:00,1.20942,1.20964,1.2092,1.20924,22400000.0
2008-09-17 02:01:00,1.20901,1.20942,1.20882,1.20883,56600000.0
2008-09-17 02:02:00,1.20921,1.20995,1.20921,1.20937,19600000.0
2008-09-17 02:03:00,1.20943,1.21033,1.20943,1.20993,27800000.0
2008-09-17 02:04:00,1.20952,1.20966,1.20933,1.20956,27000000.0
2008-09-17 02:05:00,1.20963,1.21033,1.20963,1.21027,13000000.0
2008-09-17 02:06:00,1.21008,1.21058,1.21008,1.21058,42800000.0
2008-09-17 02:07:00,1.21071,1.21113,1.21057,1.21087,22400000.0
2008-09-17 02:08:00,1.21115,1.21141,1.21087,1.21127,17000000.0
2008-09-17 02:09:00,1.21111,1.21111,1.21035,1.21043,14400000.0
2008-09-17 02:10:00,1.21026,1.21026,1.20933,1.20933,15800000.0
2008-09-17 02:11:00,1.20895,1.20943,1.20817,1.20817,21400000.0
2008-09-17 02:12:00,1.20832,1.20862,1.20832,1.20861,34600000.0
2008-09-17 02:13:00,1.20907,1.20907,1.20805,1.20863,25000000.0
2008-09-17 02:14:00,1.20835,1.20896,1.20835,1.20874,11600000.0
2008-09-17 02:15:00,1.20821,1.20888,1.20821,1.20827,21000000.0
2008-09-17 02:16:00,1.2084,1.20864,1.20785,1.20835,42000000.0
2008-09-17 02:17:00,1.20841,1.20901,1.2084,1.20877,69800000.0
2008-09-17 02:18:00,1.20858,1.20871,1.20813,1.20813,38200000.0
2008-09-17 02:19:00,1.20824,1.20845,1.20771,1.20845,13600000.0
2008-09-17 02:20:00,1.20844,1.20844,1.20779,1.2081,17600000.0
2008-09-17 02:21:00,1.20823,1.20867,1.20823,1.20867,16400000.0
2008-09-17 02:22:00,1.2087,1.209,1.20851,1.209,10400000.0
2008-09-17 02:23:00,1.20871,1.20901,1.20856,1.20894,6800000.0
2008-09-17 02:24:00,1.2093,1.20948,1.20923,1.20943,45000000.0
2008-09-17 02:25:00,1.20951,1.20971,1.20927,1.20932,14800000.0
2008-09-17 02:26:00,1.20898,1.21034,1.20898,1.21034,25200000.0
2008-09-17 02:27:00,1.2103,1.21084,1.20971,1.20971,91000000.0
2008-09-17 02:28:00,1.21002,1.21009,1.20988,1.20988,13400000.0
2008-09-17 02:29:00,1.21022,1.2108,1.21016,1.2108,7400000.0
2008-09-17 02:30:00,1.21127,1.21128,1.21072,1.21082,17600000.0
2008-09-17 02:31:00,1.21097,1.21119,1.21083,1.21108,29200000.0
2008-09-17 02:32:00,1.21057,1.21078,1.20984,1.21039,50800000.0
2008-09-17 02:33:00,1.21056,1.21114,1.21055,1.21077,55000000.0
2008-09-17 02:34:00,1.21107,1.21126,1.21052,1.21126,30000000.0
2008-09-17 02:35:00,1.21052,1.21067,1.20995,1.21018,6800000.0
2008-09-17 02:36:00,1.21055,1.21071,1.21055,1.21068,14600000.0
2008-09-17 02:37:00,1.21043,1.21043,1.2101,1.21036,46200000.0
2008-09-17 02:38:00,1.2108,1.2108,1.2108,1.2108,16400000.0
2008-09-17 02:39:00,1.21042,1.21046,1.20996,1.21046,16400000.0
2008-09-17 02:41:00,1.21018,1.21096,1.21013,1.21096,13800000.0
2008-09-17 02:42:00,1.211,1.211,1.21065,1.21085,9000000.0
2008-09-17 02:43:00,1.21073,1.21077,1.2106,1.21074,16400000.0
2008-09-17 02:44:00,1.21085,1.21118,1.2108,1.21118,16400000.0
2008-09-17 02:45:00,1.21077,1.21178,1.21077,1.21178,93500000.0
2008-09-17 02:46:00,1.21136,1.21175,1.21124,1.21124,10000000.0
2008-09-17 02:47:00,1.21141,1.21152,1.21091,1.21125,77800000.0
2008-09-17 02:48:00,1.21178,1.21199,1.21155,1.21155,9400000.0
2008-09-17 02:49:00,1.2115,1.21189,1.21126,1.21189,11400000.0
2008-09-17 02:50:00,1.21161,1.21199,1.21161,1.21183,16400000.0
2008-09-17 02:51:00,1.2118,1.21201,1.21166,1.21169,12200000.0
2008-09-17 02:52:00,1.2119,1.2119,1.21145,1.21145,35800000.0
2008-09-17 02:53:00,1.21075,1.21107,1.21054,1.21107,26000000.0
2008-09-17 02:54:00,1.21127,1.21151,1.21112,1.21136,75000000.0
2008-09-17 02:55:00,1.21176,1.21176,1.21111,1.21134,6800000.0
2008-09-17 02:56:00,1.21182,1.21182,1.21119,1.21121,17000000.0
2008-09-17 02:57:00,1.21104,1.21142,1.21076,1.21142,73600000.0
2008-09-17 02:58:00,1.21139,1.21139,1.21105,1.21105,27600000.0
2008-09-17 02:59:00,1.21108,1.21202,1.21086,1.21202,32800000.0
2008-09-17 03:00:00,1.21151,1.21186,1.21128,1.21152,41400000.0
2008-09-17 03:01:00,1.21129,1.21205,1.21119,1.21205,19200000.0
2008-09-17 03:02:00,1.21136,1.21164,1.21115,1.2113,77400000.0
2008-09-17 03:03:00,1.21144,1.21197,1.21144,1.21151,24600000.0
2008-09-17 03:04:00,1.21066,1.21066,1.21011,1.21011,7400000.0
2008-09-17 03:05:00,1.20979,1.21038,1.20979,1.21002,12400000.0
2008-09-17 03:06:00,1.21092,1.21092,1.20999,1.21019,10400000.0
2008-09-17 03:07:00,1.21028,1.21065,1.21016,1.21065,11000000.0
2008-09-17 03:08:00,1.21058,1.21065,1.20974,1.21017,19400000.0
2008-09-17 03:09:00,1.20922,1.21004,1.20922,1.21004,12000000.0
2008-09-17 03:10:00,1.20956,1.21006,1.20913,1.21006,22600000.0
2008-09-17 03:11:00,1.21004,1.21007,1.20981,1.21007,19400000.0
2008-09-17 03:12:00,1.21041,1.21041,1.21,1.21014,4600000.0
2008-09-17 03:13:00,1.20973,1.20973,1.20934,1.2097,10200000.0
2008-09-17 03:14:00,1.20946,1.20966,1.20888,1.20888,24600000.0
2008-09-17 03:15:00,1.20928,1.2097,1.20928,1.2097,11000000.0
2008-09-17 03:16:00,1.21016,1.21083,1.21016,1.21056,16600000.0
2008-09-17 03:17:00,1.21073,1.21143,1.21065,1.21065,8200000.0
2008-09-17 03:18:00,1.21061,1.21161,1.21061,1.21161,14800000.0
2008-09-17 03:19:00,1.21188,1.21188,1.21145,1.21183,34200000.0
2008-09-17 03:20:00,1.21204,1.21204,1.21181,1.21181,2600000.0
2008-09-17 03:21:00,1.21206,1.21208,1.21173,1.21186,17000000.0
2008-09-17 03:22:00,1.21196,1.21203,1.21165,1.21165,9600000.0
2008-09-17 03:23:00,1.2116,1.21218,1.21146,1.21177,32200000.0
2008-09-17 03:24:00,1.21205,1.21261,1.212,1.21261,15800000.0
2008-09-17 03:25:00,1.21278,1.21295,1.21263,1.21263,18800000.0
2008-09-17 03:26:00,1.2134,1.2135,1.2127,1.213,15400000.0
2008-09-17 03:27:00,1.21222,1.21281,1.21219,1.21219,15400000.0
2008-09-17 03:28:00,1.21193,1.21198,1.21182,1.21182,16200000.0
2008-09-17 03:29:00,1.21167,1.21203,1.21155,1.21203,22800000.0
2008-09-17 03:30:00,1.21203,1.21203,1.21173,1.21183,19600000.0
2008-09-17 03:31:00,1.21219,1.21249,1.21207,1.21211,16400000.0
2008-09-17 03:32:00,1.21188,1.21241,1.21188,1.21217,13000000.0
2008-09-17 03:33:00,1.21217,1.21222,1.21205,1.21207,29200000.0
2008-09-17 03:34:00,1.21228,1.21263,1.21198,1.21198,9000000.0
2008-09-17 03:35:00,1.21222,1.21251,1.21199,1.21241,13200000.0
2008-09-17 03:36:00,1.21211,1.21257,1.21182,1.21182,9000000.0
2008-09-17 03:37:00,1.21228,1.21279,1.21228,1.21261,10000000.0
2008-09-17 03:38:00,1.2121,1.2126,1.2121,1.21252,32000000.0
2008-09-17 03:39:00,1.21255,1.21279,1.21216,1.21218,15200000.0
2008-09-17 03:40:00,1.21224,1.21312,1.21224,1.21312,14600000.0
2008-09-17 03:41:00,1.21312,1.21323,1.21238,1.21238,24800000.0
2008-09-17 03:42:00,1.21286,1.21342,1.21286,1.21342,8000000.0
2008-09-17 03:43:00,1.21306,1.2132,1.21242,1.21262,21400000.0
2008-09-17 03:44:00,1.21264,1.21264,1.21237,1.21241,8000000.0
2008-09-17 03:45:00,1.21265,1.21295,1.21252,1.21273,15400000.0
2008-09-17 03:46:00,1.2126,1.21288,1.2126,1.21277,18200000.0
2008-09-17 03:47:00,1.21265,1.21281,1.2126,1.2126,14800000.0
2008-09-17 03:48:00,1.21288,1.21304,1.21259,1.21279,18000000.0
2008-09-17 03:49:00,1.21302,1.21302,1.21254,1.2127,6400000.0
2008-09-17 03:50:00,1.21219,1.21235,1.21208,1.21221,25000000.0
2008-09-17 03:51:00,1.21281,1.21295,1.21259,1.21259,34200000.0
2008-09-17 03:52:00,1.21279,1.21312,1.2126,1.21279,19200000.0
2008-09-17 03:53:00,1.2139,1.2139,1.2137,1.2138,9800000.0
2008-09-17 03:54:00,1.21304,1.21309,1.21263,1.21263,9800000.0
2008-09-17 03:55:00,1.21272,1.21272,1.21234,1.21234,2000000.0
2008-09-17 03:56:00,1.21221,1.21249,1.21199,1.21213,14400000.0
2008-09-17 03:57:00,1.212,1.21224,1.21153,1.21186,9600000.0
2008-09-17 03:58:00,1.21261,1.21273,1.21178,1.21178,22000000.0
2008-09-17 03:59:00,1.21212,1.21245,1.21186,1.21245,12000000.0
2008-09-17 04:00:00,1.21204,1.21239,1.2119,1.21239,13400000.0
2008-09-17 04:01:00,1.21202,1.2123,1.21202,1.21209,6400000.0
2008-09-17 04:02:00,1.21246,1.21257,1.21213,1.21234,14800000.0
2008-09-17 04:03:00,1.21231,1.21231,1.21136,1.21136,9400000.0
2008-09-17 04:04:00,1.21117,1.2113,1.21081,1.21125,11000000.0
2008-09-17 04:05:00,1.21076,1.21076,1.2104,1.21047,9600000.0
2008-09-17 04:06:00,1.21078,1.21078,1.21023,1.21045,68500000.0
2008-09-17 04:07:00,1.21036,1.21054,1.20993,1.21054,7400000.0
2008-09-17 04:08:00,1.21029,1.21063,1.21024,1.21037,67000000.0
2008-09-17 04:09:00,1.21028,1.21074,1.21028,1.21074,8400000.0
2008-09-17 04:10:00,1.21036,1.21038,1.21,1.21026,8800000.0
2008-09-17 04:11:00,1.20946,1.21021,1.20946,1.21007,20200000.0
2008-09-17 04:12:00,1.21017,1.21017,1.21001,1.21004,33600000.0
2008-09-17 04:13:00,1.20992,1.21012,1.20984,1.20989,33200000.0
2008-09-17 04:14:00,1.20985,1.2101,1.20982,1.20982,64800000.0
2008-09-17 04:15:00,1.20973,1.20998,1.20973,1.20998,2600000.0
2008-09-17 04:16:00,1.2107,1.211,1.2107,1.2109,12600000.0
2008-09-17 04:17:00,1.211,1.211,1.211,1.211,12600000.0
2008-09-17 04:18:00,1.2107,1.2107,1.2106,1.2106,12600000.0
2008-09-17 04:19:00,1.2107,1.2107,1.2107,1.2107,12600000.0
2008-09-17 04:20:00,1.2106,1.2106,1.2104,1.2106,12600000.0
2008-09-17 04:21:00,1.20963,1.2101,1.20963,1.20971,12600000.0
2008-09-17 04:22:00,1.20963,1.21007,1.20918,1.20953,12600000.0
2008-09-17 04:23:00,1.20962,1.20998,1.20919,1.2093,25800000.0
2008-09-17 04:24:00,1.2106,1.2107,1.2105,1.2106,7200000.0
2008-09-17 04:25:00,1.20997,1.20997,1.2097,1.2097,7200000.0
2008-09-17 04:27:00,1.2106,1.2106,1.2106,1.2106,14600000.0
2008-09-17 04:29:00,1.21015,1.21015,1.20927,1.2094,14600000.0
2008-09-17 04:30:00,1.20984,1.21002,1.20951,1.21002,6200000.0
2008-09-17 04:31:00,1.21007,1.21041,1.21007,1.21039,15800000.0
2008-09-17 04:32:00,1.21054,1.2108,1.21029,1.21053,12600000.0
2008-09-17 04:33:00,1.21068,1.21096,1.21056,1.21064,5800000.0
2008-09-17 04:34:00,1.21051,1.21101,1.21033,1.21101,20000000.0
2008-09-17 04:35:00,1.21094,1.21103,1.2109,1.21091,16600000.0
2008-09-17 04:36:00,1.2107,1.21122,1.21033,1.21057,72000000.0
2008-09-17 04:37:00,1.21067,1.21082,1.21039,1.21056,41400000.0
2008-09-17 04:38:00,1.21033,1.21058,1.21033,1.21046,12200000.0
2008-09-17 04:39:00,1.21059,1.21059,1.20971,1.20971,11200000.0
2008-09-17 04:40:00,1.20908,1.21051,1.20908,1.21048,12600000.0
2008-09-17 04:41:00,1.21009,1.21037,1.21005,1.21025,30000000.0
2008-09-17 04:42:00,1.21013,1.21013,1.21009,1.21009,3200000.0
2008-09-17 04:43:00,1.20967,1.20968,1.20934,1.20942,13200000.0
2008-09-17 04:44:00,1.20924,1.20955,1.20885,1.20946,14400000.0
2008-09-17 04:45:00,1.20968,1.21007,1.20928,1.2096,13600000.0
2008-09-17 04:46:00,1.20946,1.21022,1.20931,1.20978,11000000.0
2008-09-17 04:47:00,1.20976,1.21,1.20968,1.20979,14600000.0
2008-09-17 04:48:00,1.20997,1.21019,1.20979,1.20979,26400000.0
2008-09-17 04:49:00,1.20986,1.20995,1.20966,1.2097,11600000.0
2008-09-17 04:50:00,1.20944,1.20953,1.20938,1.20953,22200000.0
2008-09-17 04:51:00,1.20944,1.20957,1.20915,1.20957,12000000.0
2008-09-17 04:52:00,1.20933,1.20975,1.20922,1.20975,9800000.0
2008-09-17 04:53:00,1.20925,1.20964,1.20917,1.20932,10000000.0
2008-09-17 04:54:00,1.20953,1.20953,1.20914,1.2095,8800000.0
2008-09-17 04:55:00,1.20873,1.20951,1.20873,1.20951,13000000.0
2008-09-17 04:56:00,1.20997,1.20997,1.20934,1.20934,21600000.0
2008-09-17 04:57:00,1.20921,1.20982,1.20909,1.20951,9400000.0
2008-09-17 04:58:00,1.20947,1.21034,1.20947,1.21034,10200000.0
2008-09-17 04:59:00,1.21017,1.21017,1.20981,1.20981,64200000.0
2008-09-17 05:00:00,1.20991,1.21011,1.20978,1.21004,66200000.0
2008-09-17 05:01:00,1.21007,1.21012,1.20959,1.21008,9000000.0
2008-09-17 05:02:00,1.20946,1.20974,1.20946,1.20957,42600000.0
2008-09-17 05:03:00,1.20971,1.20976,1.20932,1.20942,11000000.0
2008-09-17 05:04:00,1.2091,1.20957,1.2091,1.20951,16600000.0
2008-09-17 05:05:00,1.20945,1.21007,1.20945,1.20996,19600000.0
2008-09-17 05:06:00,1.21004,1.21011,1.20966,1.20966,9000000.0
2008-09-17 05:07:00,1.20914,1.2102,1.20914,1.2095,26000000.0
2008-09-17 05:08:00,1.20952,1.20952,1.20871,1.20871,23800000.0
2008-09-17 05:09:00,1.20886,1.20953,1.20886,1.20911,20400000.0
2008-09-17 05:10:00,1.20896,1.20947,1.20871,1.20923,24400000.0
2008-09-17 05:11:00,1.20931,1.20934,1.20825,1.20825,82800000.0
2008-09-17 05:12:00,1.20768,1.2078,1.20717,1.20753,17400000.0
2008-09-17 05:13:00,1.20807,1.20807,1.20722,1.20722,17600000.0
2008-09-17 05:14:00,1.2074,1.20793,1.20738,1.20793,25500000.0
2008-09-17 05:15:00,1.20815,1.20848,1.20809,1.20809,17600000.0
2008-09-17 05:16:00,1.20801,1.20858,1.20801,1.20845,60200000.0
2008-09-17 05:17:00,1.20802,1.20802,1.207,1.207,10600000.0
2008-09-17 05:18:00,1.20738,1.20819,1.20723,1.20723,45400000.0
2008-09-17 05:19:00,1.20714,1.2082,1.20702,1.2082,109800000.0
2008-09-17 05:20:00,1.20848,1.20848,1.20744,1.20744,68600000.0
2008-09-17 05:21:00,1.20764,1.20764,1.20704,1.20728,6800000.0
2008-09-17 05:22:00,1.20682,1.20682,1.20637,1.20648,23200000.0
2008-09-17 05:23:00,1.20667,1.20686,1.20651,1.20685,7400000.0
2008-09-17 05:24:00,1.20621,1.20733,1.20608,1.20733,9600000.0
2008-09-17 05:25:00,1.20691,1.20757,1.20691,1.20757,8200000.0
2008-09-17 05:26:00,1.20739,1.20772,1.20716,1.2076,120800000.0
2008-09-17 05:27:00,1.20762,1.20802,1.20762,1.20774,126000000.0
2008-09-17 05:28:00,1.20736,1.20788,1.20685,1.20777,79800000.0
2008-09-17 05:29:00,1.20738,1.20787,1.20707,1.20743,18800000.0
2008-09-17 05:30:00,1.20778,1.20778,1.20662,1.20704,17600000.0
2008-09-17 05:31:00,1.20727,1.20752,1.20695,1.20728,93800000.0
2008-09-17 05:32:00,1.20778,1.20838,1.20778,1.20824,16600000.0
2008-09-17 05:33:00,1.20826,1.20826,1.2079,1.20808,53000000.0
2008-09-17 05:34:00,1.20742,1.20756,1.20707,1.20715,53000000.0
2008-09-17 05:35:00,1.20682,1.20778,1.20682,1.20764,11200000.0
2008-09-17 05:36:00,1.20874,1.20945,1.20858,1.20858,27000000.0
2008-09-17 05:37:00,1.20854,1.20924,1.20846,1.20923,51900000.0
2008-09-17 05:38:00,1.20899,1.20899,1.20781,1.20781,3600000.0
2008-09-17 05:39:00,1.20802,1.20802,1.20764,1.20764,8200000.0
2008-09-17 05:40:00,1.2075,1.20778,1.20744,1.20777,27800000.0
2008-09-17 05:41:00,1.20814,1.20866,1.2081,1.2081,46800000.0
2008-09-17 05:42:00,1.2092,1.2092,1.2088,1.209,3600000.0
2008-09-17 05:43:00,1.20838,1.20838,1.20795,1.20795,3600000.0
2008-09-17 05:44:00,1.20769,1.20813,1.20719,1.20719,48000000.0
2008-09-17 05:45:00,1.20744,1.2076,1.20702,1.20735,20400000.0
2008-09-17 05:46:00,1.20734,1.20734,1.20643,1.20643,15200000.0
2008-09-17 05:47:00,1.20645,1.20656,1.20621,1.20645,90800000.0
2008-09-17 05:48:00,1.20673,1.20708,1.20643,1.20708,84600000.0
2008-09-17 05:49:00,1.20703,1.20703,1.20674,1.20678,5000000.0
2008-09-17 05:50:00,1.20627,1.20655,1.2061,1.20611,91000000.0
2008-09-17 05:51:00,1.20639,1.20658,1.20607,1.20629,97400000.0
2008-09-17 05:52:00,1.2061,1.20635,1.20581,1.20581,9800000.0
2008-09-17 05:53:00,1.20591,1.20591,1.2055,1.2055,21000000.0
2008-09-17 05:54:00,1.20561,1.2062,1.20556,1.2062,49600000.0
2008-09-17 05:55:00,1.20603,1.20603,1.2053,1.2054,49400000.0
2008-09-17 05:56:00,1.20485,1.20544,1.20461,1.20544,10200000.0
2008-09-17 05:57:00,1.20538,1.20549,1.20531,1.20547,28600000.0
2008-09-17 05:58:00,1.20576,1.20619,1.20526,1.20619,17200000.0
2008-09-17 05:59:00,1.20564,1.20583,1.20527,1.20583,10400000.0
2008-09-17 06:00:00,1.2055,1.20578,1.20523,1.20523,30600000.0
2008-09-17 06:01:00,1.20507,1.20538,1.20507,1.20537,17600000.0
2008-09-17 06:02:00,1.2058,1.20601,1.20547,1.20547,40600000.0
2008-09-17 06:03:00,1.20552,1.20552,1.2052,1.2055,15200000.0
2008-09-17 06:04:00,1.20536,1.20555,1.20531,1.20531,15000000.0
2008-09-17 06:05:00,1.20555,1.20567,1.20517,1.20517,15200000.0
2008-09-17 06:06:00,1.20545,1.20585,1.20519,1.20536,20400000.0
2008-09-17 06:07:00,1.20514,1.20543,1.20509,1.20543,46600000.0
2008-09-17 06:08:00,1.20533,1.20601,1.20533,1.20559,93000000.0
2008-09-17 06:09:00,1.20543,1.2059,1.20539,1.20551,105800000.0
2008-09-17 06:10:00,1.20586,1.20596,1.20567,1.20586,12600000.0
2008-09-17 06:11:00,1.20529,1.20617,1.20506,1.20535,63400000.0
2008-09-17 06:12:00,1.20571,1.2063,1.20569,1.20578,13600000.0
2008-09-17 06:13:00,1.2064,1.2065,1.2064,1.2065,19800000.0
2008-09-17 06:14:00,1.2066,1.2066,1.2064,1.2065,19800000.0
2008-09-17 06:15:00,1.20565,1.20585,1.20534,1.20538,19800000.0
2008-09-17 06:16:00,1.20533,1.20601,1.20533,1.20587,5200000.0
2008-09-17 06:17:00,1.2066,1.2068,1.2065,1.2066,7000000.0
2008-09-17 06:18:00,1.20583,1.206,1.20579,1.20584,7000000.0
2008-09-17 06:19:00,1.20589,1.20631,1.20566,1.20591,16200000.0
2008-09-17 06:20:00,1.2062,1.20639,1.20534,1.20534,22000000.0
2008-09-17 06:21:00,1.2061,1.2063,1.2061,1.2062,6400000.0
2008-09-17 06:22:00,1.20553,1.20592,1.20553,1.20554,6400000.0
2008-09-17 06:23:00,1.20577,1.20647,1.20564,1.20647,106900000.0
2008-09-17 06:24:00,1.2067,1.20682,1.2065,1.20652,57000000.0
2008-09-17 06:25:00,1.20627,1.20629,1.20574,1.2058,72400000.0
2008-09-17 06:26:00,1.20551,1.2058,1.20519,1.2058,23800000.0
2008-09-17 06:27:00,1.20535,1.2056,1.20522,1.20531,10400000.0
2008-09-17 06:28:00,1.20581,1.20581,1.20543,1.20544,45600000.0
2008-09-17 06:29:00,1.20551,1.20586,1.20546,1.20546,15600000.0
2008-09-17 06:30:00,1.20492,1.20516,1.20486,1.20509,32200000.0
2008-09-17 06:31:00,1.20466,1.20483,1.20438,1.20458,18000000.0
2008-09-17 06:32:00,1.20509,1.20538,1.20474,1.20494,12000000.0
2008-09-17 06:33:00,1.20517,1.20561,1.20517,1.20561,38800000.0
2008-09-17 06:34:00,1.20605,1.2063,1.20596,1.20613,59600000.0
2008-09-17 06:35:00,1.20629,1.20707,1.20629,1.20656,19000000.0
2008-09-17 06:36:00,1.20638,1.20644,1.20574,1.20574,17600000.0
2008-09-17 06:37:00,1.20548,1.20548,1.20513,1.20518,15800000.0
2008-09-17 06:38:00,1.20515,1.20564,1.20513,1.20564,6200000.0
2008-09-17 06:39:00,1.20556,1.20565,1.20525,1.20525,34400000.0
2008-09-17 06:40:00,1.20527,1.20569,1.20526,1.20569,10600000.0
2008-09-17 06:41:00,1.20543,1.2061,1.20541,1.2061,23400000.0
2008-09-17 06:42:00,1.20616,1.20627,1.20598,1.20627,11000000.0
2008-09-17 06:43:00,1.20601,1.20631,1.20594,1.20627,71000000.0
2008-09-17 06:44:00,1.20629,1.20629,1.20607,1.20607,52000000.0
2008-09-17 06:45:00,1.20604,1.20653,1.20604,1.20653,38000000.0
2008-09-17 06:46:00,1.20688,1.20688,1.2059,1.2059,18400000.0
2008-09-17 06:47:00,1.20663,1.20663,1.20641,1.20657,24600000.0
2008-09-17 06:48:00,1.20683,1.20683,1.20652,1.20675,15000000.0
2008-09-17 06:49:00,1.2073,1.2075,1.207,1.2075,15200000.0
2008-09-17 06:50:00,1.20689,1.20689,1.20621,1.20628,15200000.0
2008-09-17 06:51:00,1.20617,1.20628,1.20595,1.20628,59000000.0
2008-09-17 06:52:00,1.20636,1.20677,1.20636,1.20657,18600000.0
2008-09-17 06:53:00,1.20702,1.20718,1.20651,1.20653,9800000.0
2008-09-17 06:54:00,1.20619,1.20649,1.20614,1.20649,8800000.0
2008-09-17 06:55:00,1.20621,1.20672,1.20621,1.20664,12400000.0
2008-09-17 06:56:00,1.20641,1.20641,1.2056,1.20594,19600000.0
2008-09-17 06:57:00,1.20552,1.20674,1.20552,1.20621,187800000.0
2008-09-17 06:58:00,1.20597,1.20605,1.20555,1.20555,30000000.0
2008-09-17 06:59:00,1.20562,1.20594,1.20516,1.20523,75600000.0
2008-09-17 07:00:00,1.20514,1.20533,1.20479,1.20508,61200000.0
2008-09-17 07:01:00,1.20514,1.20618,1.20514,1.20618,32200000.0
2008-09-17 07:02:00,1.2061,1.20653,1.20603,1.20653,20600000.0
2008-09-17 07:03:00,1.20665,1.20697,1.20645,1.20697,17600000.0
2008-09-17 07:04:00,1.20607,1.20691,1.20598,1.20624,11800000.0
2008-09-17 07:05:00,1.20633,1.20636,1.20576,1.20612,13800000.0
2008-09-17 07:06:00,1.20595,1.2061,1.20577,1.20581,36000000.0
2008-09-17 07:07:00,1.20618,1.20673,1.20595,1.20646,12600000.0
2008-09-17 07:08:00,1.20633,1.20662,1.20633,1.20661,26000000.0
2008-09-17 07:09:00,1.20673,1.20703,1.20665,1.20687,17600000.0
2008-09-17 07:10:00,1.20663,1.20732,1.20663,1.20716,7600000.0
2008-09-17 07:11:00,1.20732,1.20749,1.20695,1.20697,14400000.0
2008-09-17 07:12:00,1.20719,1.20721,1.20667,1.20673,52200000.0
2008-09-17 07:13:00,1.20679,1.20691,1.20673,1.20673,28400000.0
2008-09-17 07:14:00,1.20704,1.2072,1.20703,1.20711,75000000.0
2008-09-17 07:15:00,1.20699,1.20699,1.20593,1.20593,57000000.0
2008-09-17 07:16:00,1.20648,1.20685,1.2062,1.20625,25000000.0
2008-09-17 07:17:00,1.20665,1.20665,1.20627,1.20632,6200000.0
2008-09-17 07:18:00,1.20669,1.20722,1.20654,1.20654,15400000.0
2008-09-17 07:19:00,1.20635,1.20691,1.20605,1.20605,69800000.0
2008-09-17 07:20:00,1.2067,1.20713,1.20661,1.20711,18400000.0
2008-09-17 07:21:00,1.20685,1.2069,1.20616,1.2065,55400000.0
2008-09-17 07:22:00,1.2072,1.2077,1.2072,1.20726,39000000.0
2008-09-17 07:23:00,1.20702,1.20713,1.20658,1.20704,13200000.0
2008-09-17 07:24:00,1.20699,1.20699,1.20654,1.20664,62800000.0
2008-09-17 07:25:00,1.2064,1.20699,1.20629,1.20699,68800000.0
2008-09-17 07:26:00,1.20679,1.20735,1.20674,1.20735,6800000.0
2008-09-17 07:27:00,1.20619,1.20619,1.20598,1.20601,9800000.0
2008-09-17 07:28:00,1.20605,1.20664,1.20605,1.20663,17200000.0
2008-09-17 07:29:00,1.20679,1.20679,1.20635,1.20648,37600000.0
2008-09-17 07:30:00,1.20683,1.20708,1.20683,1.20698,33000000.0
2008-09-17 07:31:00,1.20621,1.20707,1.20615,1.20698,24400000.0
2008-09-17 07:32:00,1.20758,1.20818,1.20728,1.20728,81200000.0
2008-09-17 07:33:00,1.20748,1.20767,1.20652,1.20652,16800000.0
2008-09-17 07:34:00,1.20682,1.20685,1.20636,1.20685,10600000.0
2008-09-17 07:35:00,1.20674,1.20683,1.20627,1.20648,21800000.0
2008-09-17 07:36:00,1.2066,1.20669,1.2056,1.20577,14000000.0
2008-09-17 07:37:00,1.20596,1.20653,1.20557,1.20653,33400000.0
2008-09-17 07:38:00,1.20653,1.20713,1.20637,1.20713,9800000.0
2008-09-17 07:39:00,1.20666,1.20707,1.20659,1.20672,6800000.0
2008-09-17 07:40:00,1.20717,1.20721,1.20647,1.2066,14200000.0
2008-09-17 07:41:00,1.20666,1.20693,1.20628,1.20673,7600000.0
2008-09-17 07:42:00,1.20706,1.20711,1.20667,1.20677,18600000.0
2008-09-17 07:43:00,1.20661,1.20664,1.206,1.20626,22200000.0
2008-09-17 07:44:00,1.2057,1.2068,1.2056,1.20581,105600000.0
2008-09-17 07:45:00,1.2058,1.20596,1.20576,1.20595,56600000.0
2008-09-17 07:46:00,1.2062,1.20656,1.2059,1.2059,30600000.0
2008-09-17 07:47:00,1.2063,1.20677,1.2063,1.20677,14800000.0
2008-09-17 07:48:00,1.20741,1.20741,1.20603,1.20603,20200000.0
2008-09-17 07:49:00,1.2059,1.20674,1.2059,1.20674,11000000.0
2008-09-17 07:50:00,1.20691,1.20799,1.20677,1.20742,89700000.0
2008-09-17 07:51:00,1.20666,1.20684,1.20656,1.20668,8000000.0
2008-09-17 07:52:00,1.20655,1.20684,1.20655,1.20662,30000000.0
2008-09-17 07:53:00,1.2065,1.20659,1.20631,1.20653,14200000.0
2008-09-17 07:54:00,1.20659,1.20742,1.20653,1.20653,14000000.0
2008-09-17 07:55:00,1.20645,1.20653,1.20605,1.20634,116000000.0
2008-09-17 07:56:00,1.20583,1.2063,1.20551,1.2063,12200000.0
2008-09-17 07:57:00,1.20642,1.20688,1.20606,1.2061,8400000.0
2008-09-17 07:58:00,1.20554,1.20636,1.20525,1.20636,10000000.0
2008-09-17 07:59:00,1.20634,1.20634,1.20528,1.20589,167000000.0
2008-09-17 08:00:00,1.20558,1.2057,1.205,1.20522,88200000.0
2008-09-17 08:01:00,1.20554,1.20622,1.20554,1.20601,10000000.0
2008-09-17 08:02:00,1.20632,1.20632,1.20539,1.20548,11000000.0
2008-09-17 08:03:00,1.20563,1.20601,1.20558,1.20601,50400000.0
2008-09-17 08:04:00,1.20589,1.20589,1.20557,1.20589,18000000.0
2008-09-17 08:05:00,1.20578,1.20614,1.20578,1.20613,14800000.0
2008-09-17 08:06:00,1.20604,1.20653,1.20585,1.20653,59000000.0
2008-09-17 08:07:00,1.20657,1.20681,1.20623,1.20669,12800000.0
2008-09-17 08:08:00,1.20723,1.20748,1.20695,1.20711,41900000.0
2008-09-17 08:09:00,1.20693,1.20693,1.20623,1.20639,33600000.0
2008-09-17 08:10:00,1.20587,1.20587,1.20522,1.20557,73000000.0
2008-09-17 08:11:00,1.20569,1.20667,1.20552,1.20552,91800000.0
2008-09-17 08:12:00,1.20548,1.20578,1.20548,1.20564,13800000.0
2008-09-17 08:13:00,1.20628,1.20628,1.20554,1.20554,12600000.0
2008-09-17 08:14:00,1.20522,1.20537,1.20512,1.20527,13600000.0
2008-09-17 08:15:00,1.2056,1.20605,1.20535,1.20535,22200000.0
2008-09-17 08:16:00,1.20533,1.20578,1.20533,1.20578,23600000.0
2008-09-17 08:17:00,1.20591,1.20591,1.2052,1.20545,8400000.0
2008-09-17 08:18:00,1.20539,1.20551,1.20445,1.20468,31200000.0
2008-09-17 08:19:00,1.20487,1.20517,1.20437,1.20451,86800000.0
2008-09-17 08:20:00,1.20416,1.20474,1.20403,1.20474,18400000.0
2008-09-17 08:21:00,1.20521,1.20531,1.20505,1.20505,11000000.0
2008-09-17 08:22:00,1.20513,1.20551,1.20505,1.20505,47600000.0
2008-09-17 08:23:00,1.20454,1.20535,1.20454,1.20509,6200000.0
2008-09-17 08:24:00,1.20486,1.20496,1.20465,1.20465,7800000.0
2008-09-17 08:25:00,1.20521,1.20521,1.2046,1.20477,14200000.0
2008-09-17 08:26:00,1.20457,1.205,1.20413,1.20438,55600000.0
2008-09-17 08:27:00,1.20441,1.20489,1.20384,1.20462,57200000.0
2008-09-17 08:28:00,1.20491,1.20517,1.20442,1.20517,50000000.0
2008-09-17 08:29:00,1.20503,1.20503,1.20377,1.20377,17600000.0
2008-09-17 08:30:00,1.20372,1.20409,1.20369,1.20406,33200000.0
2008-09-17 08:31:00,1.20439,1.20441,1.20372,1.20372,21400000.0
2008-09-17 08:32:00,1.20369,1.20454,1.20358,1.20454,37600000.0
2008-09-17 08:33:00,1.20371,1.20393,1.20348,1.20393,22800000.0
2008-09-17 08:34:00,1.20372,1.20372,1.20335,1.20335,12600000.0
2008-09-17 08:35:00,1.20305,1.20314,1.20267,1.20276,51600000.0
2008-09-17 08:36:00,1.2022,1.2022,1.20152,1.20161,31400000.0
2008-09-17 08:37:00,1.20218,1.20292,1.20205,1.20285,68200000.0
2008-09-17 08:38:00,1.20287,1.20384,1.20287,1.20343,40800000.0
2008-09-17 08:39:00,1.20326,1.20344,1.20317,1.20328,23400000.0
2008-09-17 08:40:00,1.20299,1.20376,1.20274,1.20275,75000000.0
2008-09-17 08:41:00,1.20297,1.20357,1.20268,1.20308,63400000.0
2008-09-17 08:42:00,1.20317,1.20359,1.20277,1.20351,18400000.0
2008-09-17 08:43:00,1.20401,1.20441,1.20388,1.2041,22200000.0
2008-09-17 08:44:00,1.20411,1.20453,1.20393,1.20453,22600000.0
2008-09-17 08:45:00,1.20504,1.20504,1.20447,1.20467,57200000.0
2008-09-17 08:46:00,1.20456,1.20456,1.20424,1.20441,23000000.0
2008-09-17 08:47:00,1.20423,1.20431,1.2041,1.20431,49600000.0
2008-09-17 08:48:00,1.20417,1.20425,1.20366,1.2039,109200000.0
2008-09-17 08:49:00,1.20414,1.20414,1.20341,1.20387,16400000.0
2008-09-17 08:50:00,1.20409,1.20417,1.20368,1.20368,8400000.0
2008-09-17 08:51:00,1.20381,1.20413,1.20373,1.2041,53400000.0
2008-09-17 08:52:00,1.204,1.20469,1.204,1.20469,60600000.0
2008-09-17 08:53:00,1.20459,1.20499,1.20401,1.20401,123200000.0
2008-09-17 08:54:00,1.20468,1.20631,1.20468,1.20631,14200000.0
2008-09-17 08:55:00,1.20728,1.20728,1.20592,1.20599,16400000.0
2008-09-17 08:56:00,1.20485,1.20507,1.20468,1.20479,11000000.0
2008-09-17 08:57:00,1.20472,1.20472,1.2042,1.2042,10600000.0
2008-09-17 08:58:00,1.20441,1.2046,1.20356,1.20356,170000000.0
2008-09-17 08:59:00,1.20371,1.20371,1.20194,1.20194,126900000.0
2008-09-17 09:00:00,1.20149,1.20235,1.20149,1.2022,117900000.0
2008-09-17 09:01:00,1.20247,1.20247,1.202,1.20208,103800000.0
2008-09-17 09:02:00,1.20316,1.2035,1.20306,1.2031,11800000.0
2008-09-17 09:03:00,1.20321,1.20353,1.20276,1.20293,70000000.0
2008-09-17 09:04:00,1.20317,1.20374,1.20317,1.20374,13200000.0
2008-09-17 09:05:00,1.20338,1.20366,1.20334,1.20366,54800000.0
2008-09-17 09:06:00,1.2037,1.2041,1.20367,1.20399,70200000.0
2008-09-17 09:07:00,1.20414,1.20454,1.20385,1.20434,54000000.0
2008-09-17 09:08:00,1.20386,1.20424,1.20377,1.20397,90600000.0
2008-09-17 09:09:00,1.20395,1.20454,1.20395,1.2043,79900000.0
2008-09-17 09:10:00,1.20456,1.20484,1.20456,1.20473,24200000.0
2008-09-17 09:11:00,1.20448,1.2052,1.20448,1.2052,14600000.0
2008-09-17 09:12:00,1.20539,1.20562,1.20513,1.20558,93600000.0
2008-09-17 09:13:00,1.20572,1.20581,1.20508,1.20518,63200000.0
2008-09-17 09:14:00,1.20507,1.20507,1.20468,1.20476,52000000.0
2008-09-17 09:15:00,1.2055,1.20573,1.20534,1.20545,40200000.0
2008-09-17 09:16:00,1.2064,1.2066,1.20619,1.20648,14800000.0
2008-09-17 09:17:00,1.20607,1.2061,1.20575,1.20595,35600000.0
2008-09-17 09:18:00,1.20604,1.20604,1.20548,1.20548,48200000.0
2008-09-17 09:19:00,1.20511,1.20513,1.20497,1.205,54600000.0
2008-09-17 09:20:00,1.20526,1.20526,1.20495,1.20509,44600000.0
2008-09-17 09:21:00,1.20497,1.20525,1.20497,1.20515,48800000.0
2008-09-17 09:22:00,1.20524,1.20538,1.20441,1.20441,77600000.0
2008-09-17 09:23:00,1.20445,1.20508,1.20438,1.20508,46400000.0
2008-09-17 09:24:00,1.20543,1.20598,1.20539,1.20583,72800000.0
2008-09-17 09:25:00,1.20571,1.20604,1.20507,1.20567,88200000.0
2008-09-17 09:26:00,1.20525,1.20528,1.20506,1.20508,81600000.0
2008-09-17 09:27:00,1.2053,1.2059,1.20522,1.20525,107800000.0
2008-09-17 09:28:00,1.20549,1.2058,1.20481,1.2058,103200000.0
2008-09-17 09:29:00,1.20533,1.20533,1.2046,1.2046,103000000.0
2008-09-17 09:30:00,1.20476,1.20519,1.2046,1.20484,149400000.0
2008-09-17 09:31:00,1.2048,1.20528,1.20459,1.20514,138800000.0
2008-09-17 09:32:00,1.2045,1.20464,1.20433,1.20464,107200000.0
2008-09-17 09:33:00,1.20462,1.20477,1.20459,1.2046,50600000.0
2008-09-17 09:34:00,1.20473,1.205,1.20392,1.20416,9800000.0
2008-09-17 09:35:00,1.20423,1.20494,1.20398,1.20494,62000000.0
2008-09-17 09:36:00,1.20566,1.20573,1.20465,1.20573,88400000.0
2008-09-17 09:37:00,1.20577,1.20616,1.20512,1.20536,145600000.0
2008-09-17 09:38:00,1.20514,1.20613,1.20504,1.20504,43800000.0
2008-09-17 09:39:00,1.20505,1.20619,1.20505,1.20619,96400000.0
2008-09-17 09:40:00,1.20659,1.20659,1.2058,1.2058,72400000.0
2008-09-17 09:41:00,1.20527,1.2053,1.20483,1.20508,78200000.0
2008-09-17 09:42:00,1.20416,1.20421,1.20375,1.2042,42000000.0
2008-09-17 09:43:00,1.20436,1.20521,1.20436,1.20479,176200000.0
2008-09-17 09:44:00,1.20547,1.20559,1.20497,1.20513,101600000.0
2008-09-17 09:45:00,1.20539,1.20539,1.20417,1.20436,17400000.0
2008-09-17 09:46:00,1.20397,1.20445,1.20381,1.20441,111400000.0
2008-09-17 09:47:00,1.20394,1.20478,1.20386,1.20417,97400000.0
2008-09-17 09:48:00,1.20378,1.20541,1.20378,1.20541,7400000.0
2008-09-17 09:49:00,1.20413,1.20437,1.20298,1.20298,118400000.0
2008-09-17 09:50:00,1.2036,1.20462,1.20334,1.20462,131800000.0
2008-09-17 09:51:00,1.20439,1.20452,1.20366,1.20395,13200000.0
2008-09-17 09:52:00,1.20369,1.20369,1.20298,1.20327,13600000.0
2008-09-17 09:53:00,1.20308,1.20338,1.20286,1.20304,93400000.0
2008-09-17 09:54:00,1.20305,1.20305,1.20257,1.20273,92000000.0
2008-09-17 09:55:00,1.20238,1.20316,1.20238,1.20316,84600000.0
2008-09-17 09:56:00,1.20312,1.20373,1.20303,1.20334,80800000.0
2008-09-17 09:57:00,1.20279,1.20286,1.20243,1.20286,92600000.0
2008-09-17 09:58:00,1.20335,1.2037,1.20316,1.20347,92900000.0
2008-09-17 09:59:00,1.20346,1.2035,1.20292,1.20307,79600000.0
2008-09-17 10:00:00,1.20313,1.20343,1.20313,1.20335,84200000.0
2008-09-17 10:01:00,1.20327,1.20327,1.20281,1.20308,57600000.0
2008-09-17 10:02:00,1.20364,1.20421,1.20343,1.20371,111800000.0
2008-09-17 10:03:00,1.20393,1.20461,1.20383,1.20383,103200000.0
2008-09-17 10:04:00,1.20402,1.20463,1.20399,1.20438,40000000.0
2008-09-17 10:05:00,1.20347,1.20347,1.20268,1.20293,45800000.0
2008-09-17 10:06:00,1.20332,1.20408,1.20332,1.20408,62600000.0
2008-09-17 10:07:00,1.20365,1.20398,1.20288,1.20288,89000000.0
2008-09-17 10:08:00,1.20293,1.20328,1.20293,1.20313,64400000.0
2008-09-17 10:09:00,1.20318,1.20354,1.20318,1.20347,82600000.0
2008-09-17 10:10:00,1.20345,1.20362,1.20325,1.20346,79200000.0
2008-09-17 10:11:00,1.20337,1.20351,1.20315,1.20332,86600000.0
2008-09-17 10:12:00,1.20364,1.20364,1.20284,1.20289,66800000.0
2008-09-17 10:13:00,1.20301,1.20348,1.20301,1.20348,9800000.0
2008-09-17 10:14:00,1.20367,1.20378,1.20353,1.20363,36600000.0
2008-09-17 10:15:00,1.20381,1.20429,1.20375,1.20429,38200000.0
2008-09-17 10:16:00,1.20407,1.20407,1.20362,1.20362,10200000.0
2008-09-17 10:17:00,1.20444,1.20478,1.20427,1.20427,86700000.0
2008-09-17 10:18:00,1.20362,1.20362,1.20319,1.20321,68800000.0
2008-09-17 10:19:00,1.20385,1.20423,1.20357,1.2037,28800000.0
2008-09-17 10:20:00,1.20385,1.20405,1.20286,1.20286,88800000.0
2008-09-17 10:21:00,1.20261,1.20286,1.20238,1.20238,66400000.0
2008-09-17 10:22:00,1.20182,1.20245,1.20182,1.20217,69200000.0
2008-09-17 10:23:00,1.20245,1.20265,1.20193,1.20196,43600000.0
2008-09-17 10:24:00,1.20212,1.20294,1.20212,1.20259,73400000.0
2008-09-17 10:25:00,1.20251,1.2026,1.20193,1.20193,93800000.0
2008-09-17 10:26:00,1.20162,1.20201,1.20127,1.20138,108000000.0
2008-09-17 10:27:00,1.20129,1.20162,1.20101,1.20162,78600000.0
2008-09-17 10:28:00,1.20209,1.20244,1.20169,1.20189,95200000.0
2008-09-17 10:29:00,1.20241,1.20254,1.2017,1.20184,127300000.0
2008-09-17 10:30:00,1.20193,1.20201,1.20142,1.20169,144200000.0
2008-09-17 10:31:00,1.20125,1.20274,1.20125,1.20229,115200000.0
2008-09-17 10:32:00,1.20272,1.20277,1.20226,1.2024,79400000.0
2008-09-17 10:33:00,1.20249,1.20345,1.20242,1.20262,144200000.0
2008-09-17 10:34:00,1.20208,1.20257,1.2017,1.20197,119400000.0
2008-09-17 10:35:00,1.20313,1.20331,1.20276,1.20276,79200000.0
2008-09-17 10:36:00,1.2024,1.20272,1.20219,1.20252,130600000.0
2008-09-17 10:37:00,1.20212,1.20319,1.20207,1.20296,142400000.0
2008-09-17 10:38:00,1.20329,1.20374,1.20324,1.20359,92600000.0
2008-09-17 10:39:00,1.20357,1.20403,1.20334,1.20369,85200000.0
2008-09-17 10:40:00,1.20398,1.20437,1.20376,1.20396,111300000.0
2008-09-17 10:41:00,1.20389,1.20414,1.20364,1.204,113800000.0
2008-09-17 10:42:00,1.20418,1.20439,1.20387,1.20405,92800000.0
2008-09-17 10:43:00,1.20443,1.20478,1.20435,1.20435,17800000.0
2008-09-17 10:44:00,1.20465,1.20493,1.2042,1.20493,125600000.0
2008-09-17 10:45:00,1.20511,1.20542,1.20439,1.20439,91800000.0
2008-09-17 10:46:00,1.20408,1.2047,1.20408,1.2047,62400000.0
2008-09-17 10:47:00,1.20513,1.20555,1.20499,1.20555,105200000.0
2008-09-17 10:48:00,1.20553,1.20553,1.2051,1.20528,51400000.0
2008-09-17 10:49:00,1.20533,1.2055,1.20492,1.20492,78200000.0
2008-09-17 10:50:00,1.20505,1.20519,1.20492,1.20496,15000000.0
2008-09-17 10:51:00,1.20519,1.20593,1.20512,1.20556,113200000.0
2008-09-17 10:52:00,1.20572,1.20635,1.20539,1.20574,90600000.0
2008-09-17 10:53:00,1.20592,1.2063,1.20583,1.206,87600000.0
2008-09-17 10:54:00,1.20593,1.20649,1.20585,1.20585,106000000.0
2008-09-17 10:55:00,1.2058,1.20593,1.20547,1.20565,115300000.0
2008-09-17 10:56:00,1.20584,1.20613,1.20575,1.20597,74600000.0
2008-09-17 10:57:00,1.20622,1.20657,1.20598,1.20632,15800000.0
2008-09-17 10:58:00,1.20604,1.20634,1.2059,1.20595,18000000.0
2008-09-17 10:59:00,1.20624,1.20641,1.20599,1.20637,110400000.0
2008-09-17 11:00:00,1.20623,1.20718,1.20623,1.2068,139400000.0
2008-09-17 11:01:00,1.20666,1.20695,1.20645,1.20645,73600000.0
2008-09-17 11:02:00,1.2064,1.2065,1.20619,1.20621,91600000.0
2008-09-17 11:03:00,1.20602,1.20653,1.20594,1.20594,29000000.0
2008-09-17 11:04:00,1.20579,1.20585,1.20539,1.20541,105800000.0
2008-09-17 11:05:00,1.2055,1.20583,1.20535,1.20535,45400000.0
2008-09-17 11:06:00,1.20527,1.20548,1.20504,1.20522,59400000.0
2008-09-17 11:07:00,1.20529,1.20561,1.20528,1.20537,87600000.0
2008-09-17 11:08:00,1.20557,1.20578,1.20528,1.20537,13600000.0
2008-09-17 11:09:00,1.20574,1.2059,1.20562,1.20577,54400000.0
2008-09-17 11:10:00,1.20565,1.20565,1.20545,1.20556,38000000.0
2008-09-17 11:11:00,1.20528,1.20534,1.20508,1.20516,10000000.0
2008-09-17 11:12:00,1.20512,1.2057,1.20512,1.20534,24000000.0
2008-09-17 11:13:00,1.20529,1.20548,1.20484,1.2051,51400000.0
2008-09-17 11:14:00,1.20497,1.20537,1.20491,1.20491,17200000.0
2008-09-17 11:15:00,1.20533,1.20599,1.20527,1.20579,26400000.0
2008-09-17 11:16:00,1.20569,1.20585,1.20554,1.20583,13000000.0
2008-09-17 11:17:00,1.20556,1.20571,1.20533,1.20535,65000000.0
2008-09-17 11:18:00,1.20493,1.2051,1.2044,1.2044,67400000.0
2008-09-17 11:19:00,1.2042,1.20446,1.20412,1.20446,27800000.0
2008-09-17 11:20:00,1.20472,1.20534,1.20472,1.20491,98200000.0
2008-09-17 11:21:00,1.20532,1.20563,1.20527,1.20546,82000000.0
2008-09-17 11:22:00,1.20534,1.20578,1.20534,1.20549,127000000.0
2008-09-17 11:23:00,1.20524,1.20537,1.20512,1.20512,88600000.0
2008-09-17 11:24:00,1.2054,1.20543,1.20494,1.20494,88800000.0
2008-09-17 11:25:00,1.2047,1.20495,1.2046,1.20474,110200000.0
2008-09-17 11:26:00,1.20448,1.20515,1.20448,1.20515,106400000.0
2008-09-17 11:27:00,1.20506,1.20529,1.20468,1.20511,111000000.0
2008-09-17 11:28:00,1.20485,1.20516,1.20453,1.20474,116600000.0
2008-09-17 11:29:00,1.20456,1.20477,1.20424,1.20467,80200000.0
2008-09-17 11:30:00,1.20407,1.20447,1.20405,1.2041,14000000.0
2008-09-17 11:31:00,1.20396,1.20416,1.20369,1.20374,90600000.0
2008-09-17 11:32:00,1.20395,1.2043,1.20387,1.20405,81800000.0
2008-09-17 11:33:00,1.20417,1.20448,1.20377,1.20448,20800000.0
2008-09-17 11:34:00,1.20433,1.20442,1.20407,1.20414,90600000.0
2008-09-17 11:35:00,1.20435,1.20481,1.20434,1.20481,73800000.0
2008-09-17 11:36:00,1.20485,1.20502,1.20435,1.20453,69000000.0
2008-09-17 11:37:00,1.2039,1.20459,1.20387,1.20441,122400000.0
2008-09-17 11:38:00,1.20463,1.20549,1.20458,1.20549,90800000.0
2008-09-17 11:39:00,1.20532,1.20532,1.20493,1.20518,40000000.0
2008-09-17 11:40:00,1.20539,1.20551,1.20496,1.20499,50400000.0
2008-09-17 11:41:00,1.20502,1.20589,1.20502,1.20589,87000000.0
2008-09-17 11:42:00,1.20602,1.20602,1.20503,1.20542,78200000.0
2008-09-17 11:43:00,1.20574,1.20583,1.20504,1.20583,49400000.0
2008-09-17 11:44:00,1.20619,1.20658,1.20619,1.20637,58000000.0
2008-09-17 11:45:00,1.20582,1.20631,1.20579,1.20581,126200000.0
2008-09-17 11:46:00,1.2059,1.20699,1.2059,1.20689,104400000.0
2008-09-17 11:47:00,1.20712,1.20712,1.20648,1.20648,65400000.0
2008-09-17 11:48:00,1.20618,1.20672,1.20592,1.20617,86200000.0
2008-09-17 11:49:00,1.20621,1.20711,1.20621,1.20711,80600000.0
2008-09-17 11:50:00,1.20704,1.20777,1.207,1.207,23200000.0
2008-09-17 11:51:00,1.207,1.20701,1.20641,1.20641,88000000.0
2008-09-17 11:52:00,1.20661,1.20682,1.20597,1.20597,88600000.0
2008-09-17 11:53:00,1.2055,1.2055,1.20467,1.20517,126400000.0
2008-09-17 11:54:00,1.20564,1.2057,1.20526,1.20562,97800000.0
2008-09-17 11:55:00,1.20505,1.20542,1.20467,1.20478,106200000.0
2008-09-17 11:56:00,1.20496,1.20524,1.20477,1.20477,58200000.0
2008-09-17 11:57:00,1.20457,1.205,1.2044,1.20457,114400000.0
2008-09-17 11:58:00,1.20483,1.20487,1.20448,1.20487,21800000.0
2008-09-17 11:59:00,1.20537,1.20562,1.2049,1.20511,114100000.0
2008-09-17 12:00:00,1.20412,1.2047,1.20405,1.20445,80800000.0
2008-09-17 12:01:00,1.20475,1.20575,1.20475,1.20575,76400000.0
2008-09-17 12:02:00,1.20586,1.20598,1.20542,1.20547,75800000.0
2008-09-17 12:03:00,1.20557,1.20578,1.2052,1.20525,117300000.0
2008-09-17 12:04:00,1.20519,1.20553,1.20519,1.20536,99600000.0
2008-09-17 12:05:00,1.20555,1.20556,1.2052,1.20523,64200000.0
2008-09-17 12:06:00,1.20533,1.20545,1.20488,1.20488,114400000.0
2008-09-17 12:07:00,1.20493,1.20499,1.20468,1.20468,105800000.0
2008-09-17 12:08:00,1.20466,1.20551,1.20466,1.20543,103000000.0
2008-09-17 12:09:00,1.20541,1.20579,1.20507,1.20554,66800000.0
2008-09-17 12:10:00,1.20583,1.20589,1.20555,1.20557,75200000.0
2008-09-17 12:11:00,1.20561,1.20607,1.20561,1.20579,98600000.0
2008-09-17 12:12:00,1.20596,1.2064,1.2059,1.20596,121400000.0
2008-09-17 12:13:00,1.20609,1.20626,1.20603,1.20618,97600000.0
2008-09-17 12:14:00,1.20618,1.20645,1.20618,1.2063,92400000.0
2008-09-17 12:15:00,1.20645,1.20654,1.20596,1.20654,104400000.0
2008-09-17 12:16:00,1.20669,1.20704,1.20652,1.20662,113400000.0
2008-09-17 12:17:00,1.20657,1.20682,1.20614,1.20614,83800000.0
2008-09-17 12:18:00,1.20608,1.20666,1.20608,1.20646,10200000.0
2008-09-17 12:19:00,1.20606,1.20611,1.20523,1.20607,109200000.0
2008-09-17 12:20:00,1.20599,1.2063,1.20565,1.20591,7800000.0
2008-09-17 12:21:00,1.20619,1.20619,1.20518,1.20568,16400000.0
2008-09-17 12:22:00,1.20525,1.20602,1.20514,1.20602,101800000.0
2008-09-17 12:23:00,1.20584,1.20584,1.20477,1.20477,129200000.0
2008-09-17 12:24:00,1.2048,1.20484,1.20432,1.2044,93700000.0
2008-09-17 12:25:00,1.20405,1.20468,1.20405,1.20438,113200000.0
2008-09-17 12:26:00,1.20453,1.20477,1.20435,1.20461,117000000.0
2008-09-17 12:27:00,1.20417,1.20437,1.20411,1.20414,13800000.0
2008-09-17 12:28:00,1.20402,1.2041,1.2039,1.20391,39800000.0
2008-09-17 12:29:00,1.20411,1.20411,1.20358,1.20372,7400000.0
2008-09-17 12:30:00,1.20398,1.20405,1.20363,1.20405,9600000.0
2008-09-17 12:31:00,1.20385,1.20447,1.20385,1.20447,119800000.0
2008-09-17 12:32:00,1.20444,1.20481,1.2044,1.2046,117200000.0
2008-09-17 12:33:00,1.20454,1.20478,1.20454,1.20461,60800000.0
2008-09-17 12:34:00,1.20465,1.20475,1.2039,1.20475,10800000.0
2008-09-17 12:35:00,1.20473,1.20528,1.2042,1.20459,10400000.0
2008-09-17 12:36:00,1.20455,1.20473,1.20414,1.20432,57400000.0
2008-09-17 12:37:00,1.20448,1.20463,1.20424,1.20443,30000000.0
2008-09-17 12:38:00,1.20446,1.20474,1.20432,1.20434,91600000.0
2008-09-17 12:39:00,1.20493,1.20546,1.20486,1.20499,126600000.0
2008-09-17 12:40:00,1.20479,1.20525,1.2046,1.20525,79200000.0
2008-09-17 12:41:00,1.20482,1.20534,1.20482,1.205,101900000.0
2008-09-17 12:42:00,1.20438,1.20462,1.20423,1.20443,89000000.0
2008-09-17 12:43:00,1.20446,1.2048,1.20395,1.20395,16800000.0
2008-09-17 12:44:00,1.20375,1.20411,1.20339,1.20339,68400000.0
2008-09-17 12:45:00,1.20343,1.20412,1.20343,1.20384,99200000.0
2008-09-17 12:46:00,1.20393,1.20414,1.20372,1.20396,83000000.0
2008-09-17 12:47:00,1.20387,1.20445,1.20382,1.20383,87600000.0
2008-09-17 12:48:00,1.20394,1.20432,1.2037,1.20408,90700000.0
2008-09-17 12:49:00,1.20443,1.20463,1.20406,1.2043,20200000.0
2008-09-17 12:50:00,1.20378,1.20414,1.20361,1.20394,23000000.0
2008-09-17 12:51:00,1.20396,1.20429,1.20396,1.20419,17000000.0
2008-09-17 12:52:00,1.20391,1.20425,1.20391,1.2041,39400000.0
2008-09-17 12:53:00,1.20394,1.20429,1.20394,1.20413,12800000.0
2008-09-17 12:54:00,1.20439,1.20491,1.20421,1.20486,69200000.0
2008-09-17 12:55:00,1.205,1.20501,1.20476,1.20498,54000000.0
2008-09-17 12:56:00,1.20495,1.20528,1.20485,1.20528,27200000.0
2008-09-17 12:57:00,1.20496,1.20545,1.20457,1.20462,38000000.0
2008-09-17 12:58:00,1.20444,1.20452,1.20411,1.20447,14000000.0
2008-09-17 12:59:00,1.20437,1.20458,1.20388,1.20458,19000000.0
2008-09-17 13:00:00,1.20443,1.20472,1.20436,1.20444,58000000.0
2008-09-17 13:01:00,1.20471,1.20471,1.20379,1.20412,10000000.0
2008-09-17 13:02:00,1.20383,1.20391,1.20357,1.20357,45000000.0
2008-09-17 13:03:00,1.20375,1.20409,1.20375,1.20404,23400000.0
2008-09-17 13:04:00,1.20413,1.20459,1.20397,1.20459,13000000.0
2008-09-17 13:05:00,1.20455,1.20492,1.2044,1.2044,29400000.0
2008-09-17 13:06:00,1.20437,1.20461,1.20422,1.20426,88400000.0
2008-09-17 13:07:00,1.20408,1.20449,1.20408,1.2044,24000000.0
2008-09-17 13:08:00,1.20453,1.20453,1.20426,1.20431,17200000.0
2008-09-17 13:09:00,1.2042,1.20467,1.20409,1.20437,90800000.0
2008-09-17 13:10:00,1.20442,1.20497,1.20418,1.20438,110400000.0
2008-09-17 13:11:00,1.20463,1.2048,1.20463,1.20477,42200000.0
2008-09-17 13:12:00,1.20467,1.205,1.20438,1.20438,24200000.0
2008-09-17 13:13:00,1.20456,1.20475,1.20437,1.20451,12600000.0
2008-09-17 13:14:00,1.20423,1.20465,1.20417,1.20442,23200000.0
2008-09-17 13:15:00,1.20436,1.20471,1.20428,1.20471,27200000.0
2008-09-17 13:16:00,1.20437,1.20463,1.20422,1.2045,26400000.0
2008-09-17 13:17:00,1.2042,1.20474,1.2042,1.20444,21600000.0
2008-09-17 13:18:00,1.2046,1.20501,1.20427,1.20447,73800000.0
2008-09-17 13:19:00,1.20454,1.20483,1.20454,1.20465,17600000.0
2008-09-17 13:20:00,1.20432,1.20456,1.20432,1.20443,16400000.0
2008-09-17 13:21:00,1.20454,1.20467,1.20435,1.20467,21600000.0
2008-09-17 13:22:00,1.2045,1.20467,1.20442,1.20442,10400000.0
2008-09-17 13:23:00,1.20445,1.20485,1.20439,1.20473,53200000.0
2008-09-17 13:24:00,1.20453,1.20474,1.20429,1.20465,75000000.0
2008-09-17 13:25:00,1.20474,1.20497,1.20445,1.20446,63600000.0
2008-09-17 13:26:00,1.20447,1.2049,1.20447,1.2049,51000000.0
2008-09-17 13:27:00,1.20498,1.20531,1.20464,1.20531,16600000.0
2008-09-17 13:28:00,1.205,1.205,1.20436,1.20451,12600000.0
2008-09-17 13:29:00,1.20436,1.20456,1.20436,1.20448,38200000.0
2008-09-17 13:30:00,1.20478,1.20488,1.20475,1.20475,37000000.0
2008-09-17 13:31:00,1.20449,1.20506,1.20449,1.20501,37400000.0
2008-09-17 13:32:00,1.2061,1.2062,1.206,1.2061,20000000.0
2008-09-17 13:33:00,1.20543,1.20543,1.20439,1.20495,20000000.0
2008-09-17 13:34:00,1.20492,1.2058,1.20492,1.20536,14200000.0
2008-09-17 13:35:00,1.20558,1.20583,1.20522,1.20575,24200000.0
2008-09-17 13:36:00,1.20554,1.20563,1.2054,1.20554,10200000.0
2008-09-17 13:37:00,1.20553,1.20554,1.20516,1.20516,40800000.0
2008-09-17 13:38:00,1.20575,1.20594,1.20544,1.20577,21400000.0
2008-09-17 13:39:00,1.20553,1.20553,1.20506,1.20506,29000000.0
2008-09-17 13:40:00,1.2055,1.2058,1.2053,1.20561,50000000.0
2008-09-17 13:41:00,1.20572,1.20591,1.20565,1.20583,18200000.0
2008-09-17 13:42:00,1.20567,1.20581,1.20527,1.20527,18800000.0
2008-09-17 13:43:00,1.20514,1.20525,1.20494,1.20511,15400000.0
2008-09-17 13:44:00,1.20509,1.20521,1.20486,1.20488,7400000.0
2008-09-17 13:45:00,1.20498,1.20559,1.20498,1.20517,50000000.0
2008-09-17 13:46:00,1.20504,1.20517,1.20449,1.20453,22600000.0
2008-09-17 13:47:00,1.20457,1.20457,1.20417,1.20431,7600000.0
2008-09-17 13:48:00,1.20491,1.2053,1.20487,1.2053,39400000.0
2008-09-17 13:49:00,1.20509,1.20513,1.20473,1.20473,41800000.0
2008-09-17 13:50:00,1.2045,1.2045,1.20437,1.20446,21600000.0
2008-09-17 13:51:00,1.20429,1.20468,1.20424,1.20453,32600000.0
2008-09-17 13:53:00,1.2047,1.20516,1.2047,1.20516,27800000.0
2008-09-17 13:54:00,1.20511,1.20521,1.20508,1.20508,15800000.0
2008-09-17 13:55:00,1.20504,1.20546,1.20504,1.20509,29000000.0
2008-09-17 13:56:00,1.20486,1.20486,1.20464,1.20464,20800000.0
2008-09-17 13:57:00,1.20433,1.20489,1.20433,1.20489,3200000.0
2008-09-17 13:58:00,1.20453,1.20507,1.20453,1.20499,46400000.0
2008-09-17 13:59:00,1.20558,1.20575,1.2053,1.20546,23000000.0
2008-09-17 14:00:00,1.20497,1.20531,1.20465,1.20465,95400000.0
2008-09-17 14:01:00,1.20456,1.20506,1.20447,1.20506,76800000.0
2008-09-17 14:02:00,1.20536,1.20536,1.20506,1.20513,34000000.0
2008-09-17 14:03:00,1.20553,1.20557,1.20524,1.20524,15600000.0
2008-09-17 14:04:00,1.20537,1.20596,1.20533,1.20578,16800000.0
2008-09-17 14:05:00,1.20598,1.20627,1.20568,1.20585,18200000.0
2008-09-17 14:06:00,1.20578,1.20625,1.20553,1.20616,7400000.0
2008-09-17 14:07:00,1.2061,1.20663,1.2061,1.20624,19000000.0
2008-09-17 14:08:00,1.2058,1.20596,1.20567,1.20579,54200000.0
2008-09-17 14:09:00,1.20594,1.20613,1.2056,1.2056,8400000.0
2008-09-17 14:10:00,1.20599,1.20599,1.20545,1.20545,8200000.0
2008-09-17 14:11:00,1.20534,1.20552,1.20449,1.20449,22800000.0
2008-09-17 14:12:00,1.20489,1.20514,1.20456,1.20456,41400000.0
2008-09-17 14:13:00,1.20444,1.20449,1.20417,1.20434,25000000.0
2008-09-17 14:14:00,1.20446,1.2045,1.204,1.20445,13800000.0
2008-09-17 14:15:00,1.20437,1.20437,1.20396,1.20406,14000000.0
2008-09-17 14:16:00,1.20425,1.20477,1.20407,1.20421,53600000.0
2008-09-17 14:17:00,1.20433,1.20481,1.20412,1.20412,44000000.0
2008-09-17 14:18:00,1.20392,1.20437,1.20372,1.20372,26600000.0
2008-09-17 14:19:00,1.20413,1.2044,1.20411,1.20434,48400000.0
2008-09-17 14:20:00,1.20422,1.20449,1.204,1.20408,8600000.0
2008-09-17 14:21:00,1.20408,1.20454,1.20385,1.20385,32000000.0
2008-09-17 14:22:00,1.20422,1.2044,1.20413,1.20432,50800000.0
2008-09-17 14:23:00,1.20416,1.20441,1.20391,1.2041,15600000.0
2008-09-17 14:24:00,1.20412,1.20427,1.20372,1.20392,12200000.0
2008-09-17 14:25:00,1.20395,1.20447,1.20387,1.20387,17000000.0
2008-09-17 14:26:00,1.204,1.20467,1.20398,1.20438,70800000.0
2008-09-17 14:27:00,1.20456,1.20539,1.20456,1.20539,53000000.0
2008-09-17 14:28:00,1.2045,1.20501,1.2045,1.20486,15000000.0
2008-09-17 14:29:00,1.20477,1.20522,1.20445,1.20522,44800000.0
2008-09-17 14:30:00,1.20447,1.20481,1.20393,1.20427,20600000.0
2008-09-17 14:31:00,1.20378,1.20437,1.20378,1.20423,75200000.0
2008-09-17 14:32:00,1.20447,1.20542,1.20447,1.20464,59600000.0
2008-09-17 14:33:00,1.20446,1.20446,1.20427,1.20427,19400000.0
2008-09-17 14:34:00,1.20419,1.20445,1.204,1.204,17800000.0
2008-09-17 14:35:00,1.20453,1.20453,1.20398,1.20421,12400000.0
2008-09-17 14:36:00,1.20448,1.20465,1.20389,1.20465,21400000.0
2008-09-17 14:37:00,1.20395,1.20441,1.2038,1.20398,17800000.0
2008-09-17 14:38:00,1.20372,1.20476,1.20372,1.20476,37200000.0
2008-09-17 14:39:00,1.2051,1.20545,1.20492,1.20495,42200000.0
2008-09-17 14:40:00,1.20462,1.20462,1.20419,1.20419,23000000.0
2008-09-17 14:41:00,1.20372,1.20403,1.20372,1.20379,14200000.0
2008-09-17 14:42:00,1.20429,1.20521,1.20429,1.20468,22000000.0
2008-09-17 14:43:00,1.20454,1.20454,1.2037,1.20416,23200000.0
2008-09-17 14:44:00,1.20366,1.2044,1.20366,1.20418,18400000.0
2008-09-17 14:45:00,1.20408,1.20457,1.20369,1.20419,11200000.0
2008-09-17 14:46:00,1.20435,1.20473,1.20435,1.2047,70600000.0
2008-09-17 14:47:00,1.20475,1.20486,1.20467,1.20467,39200000.0
2008-09-17 14:48:00,1.20428,1.20433,1.20381,1.20418,14000000.0
2008-09-17 14:49:00,1.20409,1.2045,1.20409,1.20418,23200000.0
2008-09-17 14:50:00,1.20413,1.2044,1.20384,1.20387,82600000.0
2008-09-17 14:51:00,1.20385,1.20471,1.20385,1.20439,66800000.0
2008-09-17 14:52:00,1.20439,1.20441,1.2042,1.20425,58300000.0
2008-09-17 14:53:00,1.20401,1.20447,1.20401,1.20445,64000000.0
2008-09-17 14:54:00,1.20455,1.20455,1.20406,1.20413,13800000.0
2008-09-17 14:55:00,1.20464,1.20471,1.20394,1.20407,19200000.0
2008-09-17 14:56:00,1.20394,1.20455,1.20393,1.20401,118400000.0
2008-09-17 14:57:00,1.2043,1.20492,1.2043,1.20441,168600000.0
2008-09-17 14:58:00,1.20408,1.20439,1.20382,1.20411,88200000.0
2008-09-17 14:59:00,1.2041,1.20432,1.20407,1.20407,36000000.0
2008-09-17 15:00:00,1.20402,1.20426,1.20398,1.20426,21000000.0
2008-09-17 15:01:00,1.20459,1.20464,1.20436,1.20436,20200000.0
2008-09-17 15:02:00,1.20426,1.20432,1.20407,1.20414,34400000.0
2008-09-17 15:03:00,1.20445,1.20453,1.2036,1.20385,30400000.0
2008-09-17 15:04:00,1.20366,1.20421,1.20366,1.20421,64600000.0
2008-09-17 15:05:00,1.20416,1.20452,1.20416,1.2042,77400000.0
2008-09-17 15:06:00,1.20445,1.20445,1.20396,1.20401,90400000.0
2008-09-17 15:07:00,1.20378,1.20399,1.20374,1.20391,93000000.0
2008-09-17 15:08:00,1.20391,1.20397,1.20374,1.20388,17200000.0
2008-09-17 15:09:00,1.20342,1.20388,1.20342,1.20388,9600000.0
2008-09-17 15:10:00,1.20366,1.20384,1.20363,1.2038,30800000.0
2008-09-17 15:11:00,1.204,1.20445,1.204,1.20445,42800000.0
2008-09-17 15:12:00,1.20473,1.20542,1.20473,1.20511,24200000.0
2008-09-17 15:13:00,1.20536,1.20543,1.20499,1.20499,28200000.0
2008-09-17 15:14:00,1.20469,1.20471,1.20434,1.20443,33400000.0
2008-09-17 15:15:00,1.20415,1.20457,1.20415,1.20447,41200000.0
2008-09-17 15:16:00,1.20469,1.20486,1.20447,1.20447,35600000.0
2008-09-17 15:17:00,1.20429,1.20471,1.20419,1.20419,76000000.0
2008-09-17 15:18:00,1.20411,1.20487,1.20411,1.20441,15000000.0
2008-09-17 15:19:00,1.20436,1.20456,1.20411,1.20411,60800000.0
2008-09-17 15:20:00,1.20385,1.20412,1.20368,1.20387,36800000.0
2008-09-17 15:21:00,1.20368,1.20415,1.20368,1.20381,23600000.0
2008-09-17 15:22:00,1.20405,1.2044,1.20388,1.20388,31000000.0
2008-09-17 15:23:00,1.20407,1.20454,1.20407,1.2043,32400000.0
2008-09-17 15:24:00,1.20411,1.20501,1.2041,1.20501,49000000.0
2008-09-17 15:25:00,1.20508,1.20508,1.20441,1.20441,81600000.0
2008-09-17 15:26:00,1.20405,1.20461,1.20405,1.20455,14800000.0
2008-09-17 15:27:00,1.20453,1.20484,1.20421,1.20483,98200000.0
2008-09-17 15:28:00,1.20484,1.20485,1.20413,1.20417,102200000.0
2008-09-17 15:29:00,1.20373,1.20418,1.20365,1.2037,16200000.0
2008-09-17 15:30:00,1.20361,1.20384,1.20356,1.20356,25400000.0
2008-09-17 15:31:00,1.20314,1.20314,1.20196,1.20196,39800000.0
2008-09-17 15:32:00,1.20136,1.20228,1.20132,1.20132,24000000.0
2008-09-17 15:33:00,1.20133,1.20189,1.20094,1.20189,18600000.0
2008-09-17 15:34:00,1.20144,1.20144,1.20072,1.20104,129000000.0
2008-09-17 15:35:00,1.20148,1.20148,1.20077,1.20077,41000000.0
2008-09-17 15:36:00,1.20095,1.20095,1.20006,1.20006,16600000.0
2008-09-17 15:37:00,1.20127,1.20188,1.201,1.201,102200000.0
2008-09-17 15:38:00,1.20054,1.20106,1.20051,1.20082,65200000.0
2008-09-17 15:39:00,1.20112,1.20136,1.20112,1.20128,33200000.0
2008-09-17 15:40:00,1.20102,1.2013,1.20084,1.2013,38000000.0
2008-09-17 15:41:00,1.20153,1.20184,1.20133,1.20147,100400000.0
2008-09-17 15:42:00,1.2009,1.2009,1.2,1.20011,78400000.0
2008-09-17 15:43:00,1.19993,1.20016,1.19993,1.19998,22200000.0
2008-09-17 15:44:00,1.20078,1.20143,1.20078,1.2013,13000000.0
2008-09-17 15:45:00,1.20165,1.20205,1.2016,1.20194,46600000.0
2008-09-17 15:46:00,1.20146,1.20146,1.20113,1.20113,15600000.0
2008-09-17 15:47:00,1.20172,1.20189,1.20102,1.20189,26800000.0
2008-09-17 15:48:00,1.20172,1.20172,1.20108,1.20136,32600000.0
2008-09-17 15:49:00,1.20165,1.20234,1.20165,1.20219,50200000.0
2008-09-17 15:50:00,1.20194,1.20194,1.20139,1.20139,17000000.0
2008-09-17 15:51:00,1.2014,1.20213,1.20133,1.20163,45000000.0
2008-09-17 15:52:00,1.20207,1.20232,1.20172,1.20189,21800000.0
2008-09-17 15:53:00,1.20222,1.20225,1.20182,1.20213,53400000.0
2008-09-17 15:54:00,1.2026,1.2028,1.2022,1.2024,26800000.0
2008-09-17 15:55:00,1.20215,1.20229,1.202,1.202,26800000.0
2008-09-17 15:56:00,1.20192,1.20193,1.20156,1.20156,9200000.0
2008-09-17 15:57:00,1.20143,1.20143,1.20057,1.20122,11400000.0
2008-09-17 15:58:00,1.2011,1.20114,1.20062,1.20092,18600000.0
2008-09-17 15:59:00,1.20036,1.20041,1.20014,1.20041,27800000.0
2008-09-17 16:00:00,1.20069,1.2011,1.20037,1.20057,20200000.0
2008-09-17 16:01:00,1.20021,1.20029,1.19989,1.20011,20800000.0
2008-09-17 16:02:00,1.19995,1.2001,1.19975,1.19976,8200000.0
2008-09-17 16:03:00,1.1999,1.20042,1.1998,1.20028,13600000.0
2008-09-17 16:04:00,1.20034,1.20085,1.19999,1.20048,26200000.0
2008-09-17 16:05:00,1.20027,1.2005,1.19983,1.2005,14000000.0
2008-09-17 16:06:00,1.2,1.2002,1.19947,1.19947,8800000.0
2008-09-17 16:07:00,1.19959,1.20004,1.19955,1.20004,10000000.0
2008-09-17 16:08:00,1.20023,1.20062,1.20001,1.20033,21600000.0
2008-09-17 16:09:00,1.1998,1.20087,1.1998,1.2008,26000000.0
2008-09-17 16:10:00,1.20074,1.20117,1.20068,1.20068,11400000.0
2008-09-17 16:11:00,1.20089,1.20167,1.20089,1.20167,24600000.0
2008-09-17 16:12:00,1.20209,1.20209,1.20162,1.202,23600000.0
2008-09-17 16:13:00,1.20168,1.20178,1.20105,1.20133,29400000.0
2008-09-17 16:14:00,1.20134,1.20208,1.20102,1.20208,8800000.0
2008-09-17 16:15:00,1.20134,1.20166,1.20132,1.20166,18400000.0
2008-09-17 16:16:00,1.20109,1.20135,1.20072,1.20072,16200000.0
2008-09-17 16:17:00,1.2008,1.20142,1.20078,1.20088,10600000.0
2008-09-17 16:18:00,1.20138,1.20138,1.20096,1.20096,18800000.0
2008-09-17 16:19:00,1.20092,1.20125,1.20084,1.20084,16400000.0
2008-09-17 16:20:00,1.20079,1.20153,1.20079,1.20153,12400000.0
2008-09-17 16:21:00,1.2023,1.2025,1.202,1.2022,23000000.0
2008-09-17 16:22:00,1.20144,1.20168,1.20128,1.20128,23000000.0
2008-09-17 16:23:00,1.20121,1.20121,1.20093,1.20112,11800000.0
2008-09-17 16:24:00,1.20059,1.20157,1.20059,1.20091,23300000.0
2008-09-17 16:25:00,1.20078,1.20134,1.20063,1.20103,11600000.0
2008-09-17 16:26:00,1.20082,1.20082,1.19986,1.19986,8200000.0
2008-09-17 16:27:00,1.20012,1.20082,1.20012,1.2006,27200000.0
2008-09-17 16:28:00,1.20053,1.20084,1.20021,1.20025,20200000.0
2008-09-17 16:29:00,1.20064,1.20083,1.20023,1.20064,15800000.0
2008-09-17 16:30:00,1.2004,1.2004,1.19982,1.19982,7000000.0
2008-09-17 16:31:00,1.1996,1.20031,1.1996,1.20022,10000000.0
2008-09-17 16:32:00,1.19976,1.19993,1.1996,1.1996,25000000.0
2008-09-17 16:33:00,1.19994,1.20017,1.19959,1.20017,12800000.0
2008-09-17 16:34:00,1.20004,1.20011,1.19931,1.20011,19800000.0
2008-09-17 16:35:00,1.20016,1.20044,1.19982,1.19982,20400000.0
2008-09-17 16:36:00,1.19979,1.2001,1.19955,1.2001,20800000.0
2008-09-17 16:37:00,1.19967,1.20013,1.19948,1.19985,24000000.0
2008-09-17 16:38:00,1.19989,1.20007,1.19957,1.19982,18000000.0
2008-09-17 16:39:00,1.20006,1.20017,1.19983,1.19983,11200000.0
2008-09-17 16:40:00,1.19998,1.19998,1.1993,1.19951,21800000.0
2008-09-17 16:41:00,1.1994,1.1994,1.19899,1.19917,11600000.0
2008-09-17 16:42:00,1.19914,1.19942,1.19892,1.19902,19800000.0
2008-09-17 16:43:00,1.19881,1.19908,1.1985,1.19885,8400000.0
2008-09-17 16:44:00,1.1983,1.1983,1.19614,1.19614,23400000.0
2008-09-17 16:45:00,1.19598,1.19668,1.19598,1.19662,31400000.0
2008-09-17 16:46:00,1.19589,1.19589,1.19423,1.19423,17000000.0
2008-09-17 16:47:00,1.19433,1.19487,1.19313,1.19313,20200000.0
2008-09-17 16:48:00,1.19299,1.19373,1.19287,1.19326,21000000.0
2008-09-17 16:49:00,1.19383,1.19383,1.19279,1.19318,18400000.0
2008-09-17 16:50:00,1.1936,1.19383,1.19337,1.19383,23400000.0
2008-09-17 16:51:00,1.19379,1.19446,1.19379,1.19382,28400000.0
2008-09-17 16:52:00,1.19257,1.19257,1.19158,1.19196,21200000.0
2008-09-17 16:53:00,1.19224,1.19257,1.1916,1.1916,21000000.0
2008-09-17 16:54:00,1.1909,1.19145,1.1909,1.19127,11400000.0
2008-09-17 16:55:00,1.19158,1.19267,1.19158,1.19267,22200000.0
2008-09-17 16:56:00,1.1932,1.19326,1.19274,1.19275,30000000.0
2008-09-17 16:57:00,1.19334,1.19334,1.19261,1.1927,37000000.0
2008-09-17 16:58:00,1.19299,1.19312,1.19269,1.19286,12800000.0
2008-09-17 16:59:00,1.19351,1.1936,1.19315,1.19322,22400000.0
2008-09-17 17:00:00,1.19313,1.1937,1.19313,1.1937,13000000.0
2008-09-17 17:01:00,1.19308,1.19347,1.19261,1.19347,10200000.0
2008-09-17 17:02:00,1.19307,1.19347,1.19277,1.1933,16000000.0
2008-09-17 17:03:00,1.19284,1.19321,1.19284,1.19318,11400000.0
2008-09-17 17:04:00,1.19377,1.19425,1.19322,1.19425,19000000.0
2008-09-17 17:05:00,1.19347,1.19404,1.19347,1.19361,19200000.0
2008-09-17 17:06:00,1.19355,1.19362,1.19285,1.19316,35200000.0
2008-09-17 17:07:00,1.19416,1.19429,1.19364,1.19415,17400000.0
2008-09-17 17:08:00,1.19418,1.19439,1.19403,1.19403,11200000.0
2008-09-17 17:09:00,1.19363,1.19437,1.19363,1.19427,19400000.0
2008-09-17 17:10:00,1.19455,1.19495,1.1944,1.19476,14600000.0
2008-09-17 17:11:00,1.19478,1.19506,1.19451,1.19451,15400000.0
2008-09-17 17:12:00,1.19462,1.19558,1.19462,1.1952,26400000.0
2008-09-17 17:13:00,1.19545,1.19566,1.19533,1.19554,21600000.0
2008-09-17 17:14:00,1.1958,1.19582,1.19561,1.19579,16200000.0
2008-09-17 17:15:00,1.1955,1.19579,1.195,1.19548,19600000.0
2008-09-17 17:16:00,1.19536,1.1958,1.19472,1.19517,22600000.0
2008-09-17 17:17:00,1.19472,1.19525,1.19431,1.19462,13800000.0
2008-09-17 17:18:00,1.19435,1.19504,1.19435,1.19504,16400000.0
2008-09-17 17:19:00,1.19521,1.19559,1.19483,1.19503,15200000.0
2008-09-17 17:20:00,1.19485,1.19532,1.19475,1.19515,23400000.0
2008-09-17 17:21:00,1.1951,1.19535,1.19458,1.19533,17200000.0
2008-09-17 17:22:00,1.19526,1.19526,1.19446,1.19459,20600000.0
2008-09-17 17:23:00,1.19369,1.19466,1.19369,1.19466,11400000.0
2008-09-17 17:24:00,1.1945,1.19502,1.19432,1.19444,10200000.0
2008-09-17 17:25:00,1.19447,1.19447,1.19397,1.19408,12200000.0
2008-09-17 17:26:00,1.19359,1.19375,1.19332,1.19332,34600000.0
2008-09-17 17:27:00,1.19378,1.19432,1.19369,1.19432,25000000.0
2008-09-17 17:28:00,1.19385,1.19477,1.19385,1.19464,15400000.0
2008-09-17 17:29:00,1.1951,1.1951,1.19428,1.19428,19600000.0
2008-09-17 17:30:00,1.19426,1.19484,1.19426,1.1943,13200000.0
2008-09-17 17:31:00,1.19418,1.19418,1.19359,1.1937,11000000.0
2008-09-17 17:32:00,1.19346,1.19346,1.19279,1.19298,24400000.0
2008-09-17 17:33:00,1.19323,1.19377,1.19323,1.19334,26800000.0
2008-09-17 17:34:00,1.19323,1.19376,1.19297,1.19348,14600000.0
2008-09-17 17:35:00,1.19344,1.19352,1.19292,1.19292,13200000.0
2008-09-17 17:36:00,1.19301,1.19373,1.19294,1.19373,12600000.0
2008-09-17 17:37:00,1.19371,1.19405,1.19359,1.19359,15800000.0
2008-09-17 17:38:00,1.19346,1.19418,1.1931,1.1931,31800000.0
2008-09-17 17:39:00,1.19368,1.1944,1.19368,1.19378,22800000.0
2008-09-17 17:40:00,1.19343,1.19343,1.19276,1.19278,21000000.0
2008-09-17 17:41:00,1.193,1.19358,1.19293,1.19293,12800000.0
2008-09-17 17:42:00,1.19296,1.1933,1.19269,1.1929,10400000.0
2008-09-17 17:43:00,1.19252,1.19286,1.1924,1.19286,17800000.0
2008-09-17 17:44:00,1.1931,1.1931,1.19249,1.19287,9400000.0
2008-09-17 17:45:00,1.19288,1.19354,1.19288,1.19299,15600000.0
2008-09-17 17:46:00,1.19309,1.19333,1.19284,1.19286,11200000.0
2008-09-17 17:47:00,1.19294,1.19468,1.19294,1.19468,11000000.0
2008-09-17 17:48:00,1.19518,1.1959,1.19488,1.19563,17200000.0
2008-09-17 17:49:00,1.19598,1.19657,1.19587,1.19655,17200000.0
2008-09-17 17:50:00,1.19602,1.19612,1.19568,1.19571,16400000.0
2008-09-17 17:51:00,1.19589,1.19668,1.19589,1.19621,11400000.0
2008-09-17 17:52:00,1.19621,1.19625,1.19561,1.19561,12000000.0
2008-09-17 17:53:00,1.19625,1.19665,1.19613,1.19613,19400000.0
2008-09-17 17:54:00,1.19659,1.19704,1.19656,1.19671,8800000.0
2008-09-17 17:55:00,1.19662,1.19662,1.19595,1.19658,26300000.0
2008-09-17 17:56:00,1.19658,1.19697,1.19608,1.19626,22200000.0
2008-09-17 17:57:00,1.19649,1.19649,1.19537,1.19636,18000000.0
2008-09-17 17:58:00,1.19571,1.19633,1.19571,1.19598,15800000.0
2008-09-17 17:59:00,1.19618,1.19633,1.19564,1.19564,12700000.0
2008-09-17 18:00:00,1.19642,1.19642,1.19604,1.19617,29400000.0
2008-09-17 18:01:00,1.19634,1.19656,1.19576,1.19654,25300000.0
2008-09-17 18:02:00,1.19653,1.197,1.19614,1.19614,9800000.0
2008-09-17 18:03:00,1.19643,1.19669,1.19536,1.19536,24400000.0
2008-09-17 18:04:00,1.19575,1.19589,1.19516,1.19529,35200000.0
2008-09-17 18:05:00,1.19481,1.19575,1.19468,1.19552,16600000.0
2008-09-17 18:06:00,1.19631,1.19631,1.19547,1.1958,18000000.0
2008-09-17 18:07:00,1.19486,1.19496,1.1941,1.19424,15600000.0
2008-09-17 18:08:00,1.19421,1.19469,1.19421,1.19461,17000000.0
2008-09-17 18:09:00,1.1946,1.1951,1.19439,1.19439,17000000.0
2008-09-17 18:10:00,1.1951,1.1952,1.1949,1.1952,15000000.0
2008-09-17 18:11:00,1.19458,1.19533,1.19448,1.19483,15000000.0
2008-09-17 18:12:00,1.195,1.1953,1.195,1.1953,19400000.0
2008-09-17 18:13:00,1.1948,1.19543,1.19461,1.19476,19400000.0
2008-09-17 18:14:00,1.19408,1.19482,1.19408,1.19454,35400000.0
2008-09-17 18:15:00,1.19476,1.19486,1.19449,1.19458,12000000.0
2008-09-17 18:16:00,1.19469,1.19475,1.19408,1.19408,17600000.0
2008-09-17 18:17:00,1.19491,1.19514,1.19461,1.19497,25200000.0
2008-09-17 18:18:00,1.19467,1.19493,1.19419,1.19493,12800000.0
2008-09-17 18:19:00,1.19457,1.19525,1.19457,1.19461,11800000.0
2008-09-17 18:20:00,1.19496,1.19554,1.1949,1.1955,26200000.0
2008-09-17 18:21:00,1.19589,1.19634,1.19578,1.19618,15400000.0
2008-09-17 18:22:00,1.19581,1.19625,1.19573,1.19625,7000000.0
2008-09-17 18:23:00,1.19617,1.19648,1.19604,1.19604,19400000.0
2008-09-17 18:24:00,1.19523,1.19561,1.19513,1.19539,15800000.0
2008-09-17 18:25:00,1.19526,1.19555,1.1947,1.19504,20200000.0
2008-09-17 18:26:00,1.19486,1.19541,1.19456,1.19456,21000000.0
2008-09-17 18:27:00,1.19472,1.19517,1.19466,1.19517,13600000.0
2008-09-17 18:28:00,1.19462,1.1953,1.19459,1.19508,20600000.0
2008-09-17 18:29:00,1.19557,1.19557,1.19498,1.19508,14800000.0
2008-09-17 18:30:00,1.19448,1.1948,1.19444,1.19444,12000000.0
2008-09-17 18:31:00,1.1943,1.19474,1.19405,1.19434,24000000.0
2008-09-17 18:32:00,1.19459,1.19459,1.19409,1.19427,16000000.0
2008-09-17 18:33:00,1.19403,1.19461,1.19403,1.1942,19600000.0
2008-09-17 18:34:00,1.19396,1.19421,1.19376,1.19384,16400000.0
2008-09-17 18:35:00,1.19438,1.19438,1.19386,1.1942,18600000.0
2008-09-17 18:36:00,1.19491,1.19491,1.1941,1.1941,20600000.0
2008-09-17 18:37:00,1.1939,1.19489,1.19378,1.19437,10800000.0
2008-09-17 18:38:00,1.19434,1.1946,1.1941,1.1944,18600000.0
2008-09-17 18:39:00,1.19427,1.19459,1.19396,1.19396,24800000.0
2008-09-17 18:40:00,1.19452,1.19509,1.1944,1.19502,29200000.0
2008-09-17 18:41:00,1.19519,1.19542,1.19503,1.19503,10000000.0
2008-09-17 18:42:00,1.19453,1.19503,1.19453,1.19453,30000000.0
2008-09-17 18:43:00,1.19469,1.19631,1.19469,1.19631,17600000.0
2008-09-17 18:44:00,1.19599,1.19605,1.19549,1.19605,25200000.0
2008-09-17 18:45:00,1.19538,1.19538,1.1949,1.1949,19600000.0
2008-09-17 18:46:00,1.19446,1.19446,1.19344,1.19398,26600000.0
2008-09-17 18:47:00,1.19424,1.19484,1.19424,1.19484,9000000.0
2008-09-17 18:48:00,1.19417,1.19417,1.19369,1.19371,11600000.0
2008-09-17 18:49:00,1.19381,1.19505,1.19381,1.19505,16000000.0
2008-09-17 18:50:00,1.1949,1.19619,1.19483,1.19619,10200000.0
2008-09-17 18:51:00,1.1964,1.1964,1.19558,1.196,19600000.0
2008-09-17 18:52:00,1.19598,1.19598,1.1956,1.1956,13400000.0
2008-09-17 18:53:00,1.19529,1.19572,1.195,1.19519,11800000.0
2008-09-17 18:54:00,1.19493,1.19498,1.19422,1.19444,10400000.0
2008-09-17 18:55:00,1.19359,1.19389,1.19301,1.19326,17000000.0
2008-09-17 18:56:00,1.19298,1.19358,1.19294,1.19323,14000000.0
2008-09-17 18:57:00,1.19335,1.19422,1.19335,1.19353,11400000.0
2008-09-17 18:58:00,1.19324,1.19367,1.193,1.19347,24200000.0
2008-09-17 18:59:00,1.19342,1.19358,1.19301,1.19328,20600000.0
2008-09-17 19:00:00,1.1932,1.19386,1.19317,1.19386,20400000.0
2008-09-17 19:01:00,1.19393,1.19414,1.19359,1.19369,18400000.0
2008-09-17 19:02:00,1.19358,1.19358,1.19288,1.19288,23200000.0
2008-09-17 19:03:00,1.19275,1.19345,1.19274,1.19345,24000000.0
2008-09-17 19:04:00,1.19331,1.19412,1.19326,1.19345,28200000.0
2008-09-17 19:05:00,1.19357,1.19357,1.19337,1.19353,13400000.0
2008-09-17 19:06:00,1.19256,1.19274,1.19227,1.19274,12400000.0
2008-09-17 19:07:00,1.19304,1.19305,1.19247,1.19305,10000000.0
2008-09-17 19:08:00,1.19324,1.19351,1.19287,1.19351,23000000.0
2008-09-17 19:09:00,1.1938,1.1938,1.1931,1.1931,14500000.0
2008-09-17 19:10:00,1.19349,1.19424,1.19317,1.19424,18000000.0
2008-09-17 19:11:00,1.19417,1.1942,1.1937,1.19389,9200000.0
2008-09-17 19:12:00,1.19396,1.19396,1.19327,1.19339,14400000.0
2008-09-17 19:13:00,1.19344,1.19364,1.19344,1.19355,10800000.0
2008-09-17 19:14:00,1.19364,1.19364,1.19328,1.19341,13200000.0
2008-09-17 19:15:00,1.19322,1.19357,1.19283,1.19283,13800000.0
2008-09-17 19:16:00,1.19309,1.19355,1.19296,1.19343,11800000.0
2008-09-17 19:17:00,1.19386,1.19447,1.19357,1.19386,13800000.0
2008-09-17 19:18:00,1.19413,1.19432,1.19366,1.19366,19200000.0
2008-09-17 19:19:00,1.19374,1.19393,1.19328,1.19372,11600000.0
2008-09-17 19:20:00,1.19266,1.1934,1.19244,1.19244,21000000.0
2008-09-17 19:21:00,1.19318,1.19337,1.19287,1.19313,26200000.0
2008-09-17 19:22:00,1.19361,1.19399,1.19339,1.19362,10400000.0
2008-09-17 19:23:00,1.19332,1.19332,1.19238,1.1924,6200000.0
2008-09-17 19:24:00,1.1921,1.19297,1.192,1.19297,22800000.0
2008-09-17 19:25:00,1.19335,1.19335,1.19228,1.19228,15000000.0
2008-09-17 19:26:00,1.19171,1.19215,1.19168,1.19194,19200000.0
2008-09-17 19:27:00,1.19215,1.1924,1.19206,1.19237,15000000.0
2008-09-17 19:28:00,1.19264,1.19264,1.19231,1.19242,23800000.0
2008-09-17 19:29:00,1.19253,1.19253,1.19182,1.192,19000000.0
2008-09-17 19:30:00,1.19222,1.19224,1.19198,1.19216,16800000.0
2008-09-17 19:31:00,1.19258,1.1932,1.19241,1.19241,24200000.0
2008-09-17 19:32:00,1.19205,1.19341,1.19205,1.19324,15600000.0
2008-09-17 19:33:00,1.19292,1.19292,1.19206,1.19206,10000000.0
2008-09-17 19:34:00,1.1921,1.19233,1.19192,1.19212,18800000.0
2008-09-17 19:35:00,1.19169,1.19289,1.19169,1.1927,23600000.0
2008-09-17 19:36:00,1.19275,1.19328,1.19239,1.19328,14200000.0
2008-09-17 19:37:00,1.19376,1.19478,1.19369,1.19478,24400000.0
2008-09-17 19:38:00,1.19487,1.19487,1.19413,1.19414,24200000.0
2008-09-17 19:39:00,1.19366,1.19401,1.19335,1.19392,15400000.0
2008-09-17 19:40:00,1.1939,1.19429,1.19358,1.19383,13000000.0
2008-09-17 19:41:00,1.19438,1.19533,1.19438,1.19506,12200000.0
2008-09-17 19:42:00,1.19495,1.19613,1.19495,1.19568,28600000.0
2008-09-17 19:43:00,1.19462,1.19491,1.19462,1.19486,10400000.0
2008-09-17 19:44:00,1.19514,1.19514,1.19458,1.19493,18400000.0
2008-09-17 19:45:00,1.19548,1.19612,1.19532,1.19612,17500000.0
2008-09-17 19:46:00,1.19573,1.19573,1.19495,1.19495,15400000.0
2008-09-17 19:47:00,1.19499,1.19543,1.19489,1.1952,15600000.0
2008-09-17 19:48:00,1.19554,1.1956,1.19488,1.19488,13000000.0
2008-09-17 19:49:00,1.19502,1.19534,1.19496,1.19514,24600000.0
2008-09-17 19:50:00,1.19559,1.19585,1.19556,1.19585,10000000.0
2008-09-17 19:51:00,1.1957,1.19606,1.19543,1.19586,18800000.0
2008-09-17 19:52:00,1.1955,1.19606,1.19512,1.19512,27200000.0
2008-09-17 19:53:00,1.19511,1.19581,1.19511,1.19581,18000000.0
2008-09-17 19:54:00,1.19569,1.19569,1.19507,1.19516,23600000.0
2008-09-17 19:55:00,1.19497,1.19505,1.19444,1.1949,15800000.0
2008-09-17 19:56:00,1.19496,1.19526,1.19456,1.19498,12000000.0
2008-09-17 19:57:00,1.19523,1.19559,1.19489,1.19508,18000000.0
2008-09-17 19:58:00,1.19507,1.19507,1.19411,1.19411,8800000.0
2008-09-17 19:59:00,1.19433,1.1951,1.19433,1.19482,24200000.0
2008-09-17 20:00:00,1.19498,1.19523,1.19446,1.19447,13200000.0
2008-09-17 20:01:00,1.1943,1.19452,1.1935,1.19387,6800000.0
2008-09-17 20:02:00,1.19388,1.19478,1.19388,1.19461,12600000.0
2008-09-17 20:03:00,1.19558,1.19606,1.19553,1.19606,26000000.0
2008-09-17 20:04:00,1.196,1.19652,1.196,1.1961,14000000.0
2008-09-17 20:05:00,1.19633,1.19652,1.19578,1.19645,12800000.0
2008-09-17 20:06:00,1.19635,1.19635,1.19582,1.1959,16400000.0
2008-09-17 20:07:00,1.19587,1.1964,1.19587,1.19611,20200000.0
2008-09-17 20:08:00,1.19625,1.19653,1.19592,1.19592,11600000.0
2008-09-17 20:09:00,1.196,1.19651,1.19577,1.19651,19200000.0
2008-09-17 20:10:00,1.19653,1.19722,1.19653,1.1971,29000000.0
2008-09-17 20:11:00,1.19657,1.19688,1.19652,1.19652,14600000.0
2008-09-17 20:12:00,1.19621,1.19675,1.19621,1.19662,10000000.0
2008-09-17 20:13:00,1.1955,1.19566,1.19446,1.19446,12600000.0
2008-09-17 20:14:00,1.19398,1.19463,1.19353,1.19407,29000000.0
2008-09-17 20:15:00,1.19484,1.19506,1.19446,1.19454,17400000.0
2008-09-17 20:16:00,1.19487,1.19516,1.19487,1.195,10000000.0
2008-09-17 20:17:00,1.19458,1.19458,1.19407,1.19414,27800000.0
2008-09-17 20:18:00,1.19396,1.19472,1.19371,1.19397,18200000.0
2008-09-17 20:19:00,1.19424,1.19495,1.19424,1.19486,16200000.0
2008-09-17 20:20:00,1.19543,1.19576,1.19534,1.19559,23800000.0
2008-09-17 20:21:00,1.19636,1.19636,1.19602,1.19605,17000000.0
2008-09-17 20:22:00,1.19597,1.19629,1.19571,1.19571,12200000.0
2008-09-17 20:23:00,1.19559,1.19573,1.19538,1.19538,14200000.0
2008-09-17 20:24:00,1.19478,1.19512,1.19438,1.19512,26600000.0
2008-09-17 20:25:00,1.19558,1.19562,1.19509,1.19512,11000000.0
2008-09-17 20:26:00,1.19512,1.19512,1.19475,1.19475,13000000.0
2008-09-17 20:27:00,1.19358,1.19364,1.19328,1.19364,8200000.0
2008-09-17 20:28:00,1.19318,1.19318,1.19233,1.19299,23200000.0
2008-09-17 20:29:00,1.19308,1.19308,1.19233,1.19301,22800000.0
2008-09-17 20:30:00,1.19263,1.1931,1.19221,1.19221,11400000.0
2008-09-17 20:31:00,1.19266,1.19297,1.19246,1.19246,11400000.0
2008-09-17 20:32:00,1.19254,1.19266,1.19208,1.19266,18400000.0
2008-09-17 20:33:00,1.19286,1.19286,1.19254,1.19283,8000000.0
2008-09-17 20:34:00,1.19297,1.19372,1.19297,1.19372,26600000.0
2008-09-17 20:35:00,1.19299,1.1935,1.19299,1.1935,11000000.0
2008-09-17 20:36:00,1.19355,1.19427,1.19349,1.19382,9400000.0
2008-09-17 20:37:00,1.19397,1.19464,1.19369,1.19437,13600000.0
2008-09-17 20:38:00,1.19456,1.19522,1.19456,1.19508,11400000.0
2008-09-17 20:39:00,1.19585,1.1965,1.19573,1.1965,26400000.0
2008-09-17 20:40:00,1.19602,1.1965,1.19601,1.19601,9800000.0
2008-09-17 20:41:00,1.19529,1.1958,1.19529,1.1958,8800000.0
2008-09-17 20:42:00,1.19535,1.19627,1.19524,1.19627,21800000.0
2008-09-17 20:43:00,1.1966,1.1966,1.19596,1.19651,27400000.0
2008-09-17 20:44:00,1.19725,1.19725,1.19645,1.19664,16000000.0
2008-09-17 20:45:00,1.19647,1.19689,1.19647,1.19689,8600000.0
2008-09-17 20:46:00,1.19746,1.19831,1.19746,1.19831,11800000.0
2008-09-17 20:47:00,1.19852,1.19852,1.19796,1.19796,8600000.0
2008-09-17 20:48:00,1.19779,1.19809,1.19733,1.19733,12000000.0
2008-09-17 20:49:00,1.1973,1.1978,1.19689,1.19729,9200000.0
2008-09-17 20:50:00,1.19668,1.19668,1.19583,1.19583,17000000.0
2008-09-17 20:51:00,1.19584,1.19606,1.19526,1.19606,11200000.0
2008-09-17 20:52:00,1.19654,1.1972,1.19623,1.19662,19000000.0
2008-09-17 20:53:00,1.19682,1.19701,1.19674,1.19682,13000000.0
2008-09-17 20:54:00,1.19679,1.19725,1.19638,1.19725,18600000.0
2008-09-17 20:55:00,1.19763,1.19796,1.19748,1.19767,30400000.0
2008-09-17 20:56:00,1.19764,1.19834,1.19764,1.19806,15800000.0
2008-09-17 20:57:00,1.19911,1.19991,1.19911,1.19912,22800000.0
2008-09-17 20:58:00,1.19914,1.19914,1.19855,1.19877,21400000.0
2008-09-17 20:59:00,1.19865,1.1992,1.19858,1.19862,10600000.0
2008-09-17 21:00:00,1.19893,1.19945,1.19893,1.19945,21000000.0
2008-09-17 21:01:00,1.19963,1.19963,1.19869,1.19869,10600000.0
2008-09-17 21:02:00,1.19778,1.19804,1.19768,1.19793,15000000.0
2008-09-17 21:03:00,1.19842,1.19842,1.19738,1.19765,25400000.0
2008-09-17 21:04:00,1.19762,1.19762,1.19727,1.19727,17400000.0
2008-09-17 21:05:00,1.19697,1.19705,1.19665,1.19703,25600000.0
2008-09-17 21:06:00,1.19723,1.19831,1.19723,1.198,19000000.0
2008-09-17 21:07:00,1.19854,1.19955,1.19854,1.1993,10400000.0
2008-09-17 21:08:00,1.19964,1.20064,1.19964,1.20021,22000000.0
2008-09-17 21:09:00,1.19993,1.20094,1.19993,1.20049,18200000.0
2008-09-17 21:10:00,1.20189,1.20256,1.20189,1.20201,8200000.0
2008-09-17 21:11:00,1.20134,1.20134,1.20105,1.20119,29600000.0
2008-09-17 21:12:00,1.20048,1.20073,1.20015,1.20073,12800000.0
2008-09-17 21:13:00,1.20044,1.20044,1.19916,1.19916,10000000.0
2008-09-17 21:14:00,1.1993,1.19952,1.19906,1.19942,10000000.0
2008-09-17 21:15:00,1.19937,1.19972,1.19925,1.19925,18200000.0
2008-09-17 21:16:00,1.19946,1.19946,1.19916,1.19938,18000000.0
2008-09-17 21:17:00,1.2006,1.2008,1.2004,1.2008,19200000.0
2008-09-17 21:18:00,1.19947,1.19966,1.19922,1.19959,19200000.0
2008-09-17 21:19:00,1.19945,1.19976,1.19922,1.19967,9200000.0
2008-09-17 21:20:00,1.19903,1.1998,1.19903,1.19917,11000000.0
2008-09-17 21:21:00,1.1993,1.2002,1.19921,1.20015,14400000.0
2008-09-17 21:22:00,1.20035,1.20061,1.20012,1.20033,14600000.0
2008-09-17 21:23:00,1.20006,1.20061,1.1998,1.20061,19400000.0
2008-09-17 21:24:00,1.20059,1.20074,1.2002,1.2002,16400000.0
2008-09-17 21:25:00,1.20033,1.20047,1.19981,1.19981,17800000.0
2008-09-17 21:26:00,1.19985,1.19985,1.19923,1.19923,23200000.0
2008-09-17 21:27:00,1.19997,1.20058,1.19997,1.20058,9800000.0
2008-09-17 21:28:00,1.19954,1.19954,1.19868,1.19868,5200000.0
2008-09-17 21:29:00,1.19848,1.19848,1.19285,1.19381,10800000.0
2008-09-17 21:30:00,1.1971,1.19717,1.19674,1.19674,20200000.0
2008-09-17 21:31:00,1.19739,1.19795,1.19727,1.19751,26400000.0
2008-09-17 21:32:00,1.19712,1.19732,1.19686,1.1969,13200000.0
2008-09-17 21:33:00,1.19603,1.19663,1.19603,1.19663,11600000.0
2008-09-17 21:34:00,1.19662,1.19666,1.19624,1.1964,16000000.0
2008-09-17 21:35:00,1.19632,1.19632,1.19619,1.19619,10600000.0
2008-09-17 21:36:00,1.19604,1.19638,1.19582,1.19591,20000000.0
2008-09-17 21:37:00,1.19605,1.19605,1.19537,1.19569,19600000.0
2008-09-17 21:38:00,1.19539,1.19613,1.19539,1.19613,17200000.0
2008-09-17 21:39:00,1.1962,1.19659,1.1962,1.19634,12600000.0
2008-09-17 21:40:00,1.19631,1.19646,1.1961,1.19619,14000000.0
2008-09-17 21:41:00,1.19646,1.19656,1.19589,1.19633,23800000.0
2008-09-17 21:42:00,1.19714,1.19714,1.19668,1.19707,21600000.0
2008-09-17 21:43:00,1.19715,1.1977,1.19692,1.1972,14000000.0
2008-09-17 21:44:00,1.1976,1.19785,1.1976,1.19777,17200000.0
2008-09-17 21:45:00,1.1977,1.1985,1.1977,1.1984,13600000.0
2008-09-17 21:46:00,1.1983,1.1983,1.1977,1.1977,13600000.0
2008-09-17 21:47:00,1.19718,1.19771,1.19678,1.19749,13600000.0
2008-09-17 21:48:00,1.1983,1.1983,1.19789,1.19792,15000000.0
2008-09-17 21:49:00,1.1986,1.1986,1.1983,1.1984,25400000.0
2008-09-17 21:50:00,1.19794,1.19802,1.19753,1.19765,25400000.0
2008-09-17 21:51:00,1.19756,1.19789,1.19756,1.19789,18000000.0
2008-09-17 21:52:00,1.1981,1.1982,1.1981,1.1982,9600000.0
2008-09-17 21:53:00,1.1981,1.1981,1.1981,1.1981,9600000.0
2008-09-17 21:54:00,1.19785,1.1979,1.19755,1.1979,9600000.0
2008-09-17 21:55:00,1.19782,1.19782,1.19748,1.1977,22800000.0
2008-09-17 21:56:00,1.19745,1.19751,1.19712,1.1975,14400000.0
2008-09-17 21:57:00,1.1975,1.19779,1.19724,1.19779,11400000.0
2008-09-17 21:58:00,1.19664,1.19708,1.19664,1.19679,22200000.0
2008-09-17 21:59:00,1.19631,1.19631,1.1953,1.1953,16600000.0
2008-09-17 22:00:00,1.19561,1.19652,1.19557,1.19652,20600000.0
2008-09-17 22:01:00,1.19602,1.19665,1.196,1.196,18800000.0
2008-09-17 22:02:00,1.19486,1.19603,1.19486,1.19586,13800000.0
2008-09-17 22:03:00,1.19608,1.19645,1.1957,1.1957,11600000.0
2008-09-17 22:04:00,1.19561,1.19634,1.19561,1.19634,13800000.0
2008-09-17 22:05:00,1.19653,1.19653,1.19558,1.19606,10800000.0
2008-09-17 22:06:00,1.1975,1.1975,1.1974,1.1975,12800000.0
2008-09-17 22:07:00,1.19638,1.19677,1.19638,1.19663,12800000.0
2008-09-17 22:08:00,1.19621,1.1963,1.19581,1.1963,18600000.0
2008-09-17 22:09:00,1.19586,1.19659,1.19586,1.19622,18000000.0
2008-09-17 22:10:00,1.19676,1.19745,1.19676,1.19745,21600000.0
2008-09-17 22:11:00,1.19789,1.19789,1.19771,1.19771,4200000.0
2008-09-17 22:12:00,1.19731,1.19745,1.19717,1.19745,25000000.0
2008-09-17 22:13:00,1.19708,1.19733,1.19658,1.19733,19800000.0
2008-09-17 22:14:00,1.1979,1.19828,1.1979,1.19828,6800000.0
2008-09-17 22:15:00,1.1979,1.19795,1.19751,1.19766,10600000.0
2008-09-17 22:16:00,1.1976,1.19767,1.19704,1.19767,24600000.0
2008-09-17 22:17:00,1.19798,1.19805,1.19741,1.19741,24000000.0
2008-09-17 22:18:00,1.1982,1.1983,1.1982,1.1983,6200000.0
2008-09-17 22:19:00,1.1982,1.1983,1.1982,1.1983,6200000.0
2008-09-17 22:20:00,1.1977,1.19789,1.19734,1.19749,6200000.0
2008-09-17 22:21:00,1.19739,1.19785,1.19733,1.19766,13200000.0
2008-09-17 22:22:00,1.19763,1.19799,1.19749,1.19776,18000000.0
2008-09-17 22:24:00,1.19773,1.19801,1.19773,1.19774,6800000.0
2008-09-17 22:25:00,1.19762,1.19837,1.19762,1.19782,10600000.0
2008-09-17 22:26:00,1.19766,1.19766,1.19734,1.19734,6400000.0
2008-09-17 22:27:00,1.19733,1.19765,1.19725,1.19741,14400000.0
2008-09-17 22:28:00,1.19737,1.19817,1.19724,1.19817,14400000.0
2008-09-17 22:29:00,1.1986,1.1988,1.1984,1.1988,17400000.0
2008-09-17 22:30:00,1.19802,1.19835,1.19777,1.19793,17400000.0
2008-09-17 22:31:00,1.19716,1.19799,1.19714,1.19731,11200000.0
2008-09-17 22:32:00,1.19693,1.19762,1.19693,1.19702,13000000.0
2008-09-17 22:33:00,1.1974,1.19757,1.1973,1.19751,33400000.0
2008-09-17 22:34:00,1.19721,1.1974,1.1967,1.19689,28200000.0
2008-09-17 22:35:00,1.19689,1.1971,1.19646,1.19646,26800000.0
2008-09-17 22:36:00,1.19604,1.19621,1.19574,1.19621,12000000.0
2008-09-17 22:37:00,1.19568,1.19599,1.19568,1.1957,17200000.0
2008-09-17 22:38:00,1.19576,1.19617,1.19576,1.19617,15400000.0
2008-09-17 22:39:00,1.19717,1.19717,1.19664,1.19704,28200000.0
2008-09-17 22:40:00,1.19669,1.19675,1.19624,1.19624,18600000.0
2008-09-17 22:41:00,1.19583,1.19583,1.19533,1.19566,8400000.0
2008-09-17 22:42:00,1.19575,1.19575,1.1939,1.1939,19000000.0
2008-09-17 22:43:00,1.19406,1.19424,1.19404,1.19404,13400000.0
2008-09-17 22:44:00,1.19457,1.19457,1.1935,1.19365,15000000.0
2008-09-17 22:45:00,1.19341,1.19389,1.19316,1.19317,14600000.0
2008-09-17 22:46:00,1.19344,1.19477,1.19344,1.19477,18600000.0
2008-09-17 22:47:00,1.19449,1.19458,1.19394,1.19441,13000000.0
2008-09-17 22:48:00,1.19454,1.19502,1.19454,1.1947,17200000.0
2008-09-17 22:49:00,1.19532,1.19545,1.19477,1.19539,15200000.0
2008-09-17 22:50:00,1.19506,1.19555,1.19497,1.19555,10600000.0
2008-09-17 22:51:00,1.19492,1.1959,1.19491,1.1959,9200000.0
2008-09-17 22:52:00,1.19564,1.19593,1.19559,1.19573,16600000.0
2008-09-17 22:53:00,1.19604,1.19666,1.19604,1.19622,20400000.0
2008-09-17 22:54:00,1.19622,1.19667,1.19622,1.19667,3200000.0
2008-09-17 22:55:00,1.19657,1.19689,1.19657,1.19657,11200000.0
2008-09-17 22:56:00,1.19639,1.19649,1.19631,1.19642,17000000.0
2008-09-17 22:57:00,1.19643,1.19668,1.19628,1.19668,16400000.0
2008-09-17 22:58:00,1.19633,1.19655,1.19578,1.19587,20000000.0
2008-09-17 22:59:00,1.19511,1.19535,1.19464,1.19464,10000000.0
2008-09-17 23:00:00,1.1953,1.1953,1.1949,1.1951,9800000.0
2008-09-17 23:01:00,1.19435,1.19435,1.19411,1.19425,9800000.0
2008-09-17 23:02:00,1.19429,1.19429,1.19383,1.19385,17800000.0
2008-09-17 23:03:00,1.19371,1.19436,1.19371,1.19436,11800000.0
2008-09-17 23:04:00,1.19464,1.19527,1.19446,1.19527,15800000.0
2008-09-17 23:05:00,1.19508,1.19512,1.19488,1.19503,9400000.0
2008-09-17 23:06:00,1.19475,1.19512,1.19473,1.19494,18800000.0
2008-09-17 23:07:00,1.19549,1.19559,1.19549,1.19559,2600000.0
2008-09-17 23:08:00,1.19553,1.1956,1.19444,1.19463,6600000.0
2008-09-17 23:09:00,1.19402,1.19437,1.19314,1.19437,24000000.0
2008-09-17 23:10:00,1.19423,1.19423,1.19301,1.19301,3000000.0
2008-09-17 23:11:00,1.19319,1.19488,1.19319,1.19488,4800000.0
2008-09-17 23:12:00,1.19574,1.19613,1.19574,1.19602,27800000.0
2008-09-17 23:13:00,1.19572,1.19611,1.19572,1.19611,4200000.0
2008-09-17 23:14:00,1.19623,1.19649,1.19623,1.1963,18200000.0
2008-09-17 23:15:00,1.19635,1.19663,1.19607,1.19619,13400000.0
2008-09-17 23:16:00,1.19598,1.19598,1.1952,1.1952,14600000.0
2008-09-17 23:17:00,1.19545,1.19591,1.19529,1.19574,22400000.0
2008-09-17 23:18:00,1.1947,1.1949,1.19403,1.1949,11400000.0
2008-09-17 23:19:00,1.19486,1.19584,1.19486,1.19584,8200000.0
2008-09-17 23:20:00,1.19609,1.19609,1.19556,1.19572,8800000.0
2008-09-17 23:21:00,1.1957,1.1957,1.19458,1.19468,11600000.0
2008-09-17 23:22:00,1.19456,1.19484,1.19415,1.19452,13400000.0
2008-09-17 23:23:00,1.19428,1.19462,1.19415,1.19462,10400000.0
2008-09-17 23:24:00,1.19499,1.19499,1.19426,1.19426,8000000.0
2008-09-17 23:25:00,1.195,1.195,1.1945,1.1948,14400000.0
2008-09-17 23:26:00,1.1949,1.1953,1.1949,1.1951,14400000.0
2008-09-17 23:27:00,1.19482,1.19482,1.19391,1.1942,14400000.0
2008-09-17 23:28:00,1.19414,1.19414,1.19333,1.19364,13200000.0
2008-09-17 23:29:00,1.19351,1.19351,1.19297,1.19297,13000000.0
2008-09-17 23:30:00,1.19289,1.19349,1.19283,1.19311,15600000.0
2008-09-17 23:31:00,1.19305,1.19339,1.19285,1.19313,32000000.0
2008-09-17 23:32:00,1.1924,1.19299,1.1924,1.19276,25600000.0
2008-09-17 23:33:00,1.19225,1.19292,1.19225,1.19258,12600000.0
2008-09-17 23:34:00,1.19234,1.19302,1.19196,1.19286,13000000.0
2008-09-17 23:35:00,1.19226,1.19265,1.19207,1.19249,25000000.0
2008-09-17 23:36:00,1.19216,1.19318,1.19216,1.19253,26000000.0
2008-09-17 23:37:00,1.19242,1.19261,1.19235,1.19235,10000000.0
2008-09-17 23:38:00,1.1918,1.19203,1.1917,1.19181,7200000.0
2008-09-17 23:39:00,1.19238,1.19257,1.19223,1.19257,10600000.0
2008-09-17 23:40:00,1.19293,1.19293,1.19242,1.19263,11000000.0
2008-09-17 23:41:00,1.19302,1.19394,1.19302,1.19362,18400000.0
2008-09-17 23:42:00,1.19389,1.19389,1.19212,1.19212,13600000.0
2008-09-17 23:43:00,1.19205,1.19237,1.19133,1.19192,18800000.0
2008-09-17 23:44:00,1.19216,1.19271,1.19216,1.19271,9400000.0
2008-09-17 23:45:00,1.1938,1.1938,1.1931,1.1935,20200000.0
2008-09-17 23:46:00,1.19262,1.19304,1.1925,1.19282,20200000.0
2008-09-17 23:47:00,1.19272,1.19272,1.19139,1.19139,17200000.0
2008-09-17 23:48:00,1.1912,1.19142,1.19094,1.19133,14400000.0
2008-09-17 23:49:00,1.1917,1.19198,1.19102,1.19148,32600000.0
2008-09-17 23:50:00,1.19105,1.19142,1.19089,1.19126,19400000.0
2008-09-17 23:51:00,1.19192,1.19237,1.19171,1.19231,17600000.0
2008-09-17 23:52:00,1.19255,1.19284,1.19226,1.19279,23200000.0
2008-09-17 23:53:00,1.1912,1.19137,1.19092,1.19133,12600000.0
2008-09-17 23:54:00,1.19104,1.19179,1.19093,1.19162,21600000.0
2008-09-17 23:55:00,1.19169,1.192,1.19163,1.19163,15200000.0
2008-09-17 23:56:00,1.19208,1.19208,1.19152,1.1919,12800000.0
2008-09-17 23:57:00,1.1919,1.19224,1.19153,1.19158,12600000.0
2008-09-17 23:58:00,1.19195,1.19242,1.19186,1.19197,14000000.0
2008-09-17 23:59:00,1.19191,1.1922,1.19178,1.19206,10000000.0
2008-09-18 00:00:00,1.19314,1.19348,1.19259,1.19278,12600000.0
2008-09-18 00:01:00,1.19381,1.19407,1.19353,1.19353,11000000.0
2008-09-18 00:02:00,1.19323,1.19397,1.19323,1.19383,14600000.0
2008-09-18 00:03:00,1.19278,1.19284,1.19192,1.19192,29000000.0
2008-09-18 00:04:00,1.1924,1.19318,1.1924,1.19287,21800000.0
2008-09-18 00:05:00,1.1931,1.19315,1.19255,1.19281,9400000.0
2008-09-18 00:06:00,1.19279,1.19279,1.19253,1.19271,13200000.0
2008-09-18 00:07:00,1.19186,1.19251,1.19172,1.19251,13400000.0
2008-09-18 00:08:00,1.19254,1.19285,1.19235,1.19254,8200000.0
2008-09-18 00:09:00,1.19291,1.19291,1.19236,1.19246,28800000.0
2008-09-18 00:10:00,1.1931,1.19362,1.19279,1.19339,21200000.0
2008-09-18 00:11:00,1.19394,1.19435,1.19392,1.19429,11600000.0
2008-09-18 00:12:00,1.19471,1.19471,1.19372,1.19427,17800000.0
2008-09-18 00:13:00,1.19448,1.19465,1.19408,1.19465,10400000.0
2008-09-18 00:14:00,1.19458,1.19497,1.19458,1.19478,23600000.0
2008-09-18 00:15:00,1.1949,1.1957,1.1949,1.1957,11800000.0
2008-09-18 00:16:00,1.19567,1.19611,1.19531,1.19588,20000000.0
2008-09-18 00:17:00,1.19539,1.19564,1.19501,1.19553,13400000.0
2008-09-18 00:18:00,1.19546,1.19576,1.19546,1.19575,25200000.0
2008-09-18 00:19:00,1.19555,1.19608,1.1952,1.19548,14200000.0
2008-09-18 00:20:00,1.19532,1.19598,1.19502,1.19518,17000000.0
2008-09-18 00:21:00,1.19506,1.19573,1.19497,1.19573,11600000.0
2008-09-18 00:22:00,1.19656,1.19656,1.19471,1.19471,26200000.0
2008-09-18 00:23:00,1.19378,1.19469,1.19359,1.19469,7800000.0
2008-09-18 00:24:00,1.19427,1.19482,1.19427,1.19461,11000000.0
2008-09-18 00:25:00,1.19523,1.19572,1.19521,1.1957,25200000.0
2008-09-18 00:26:00,1.1964,1.1964,1.1964,1.1964,12200000.0
2008-09-18 00:27:00,1.1963,1.1964,1.1963,1.1964,12200000.0
2008-09-18 00:28:00,1.19582,1.19596,1.1955,1.1955,12200000.0
2008-09-18 00:29:00,1.19502,1.19534,1.19484,1.19527,27800000.0
2008-09-18 00:30:00,1.1958,1.1961,1.1954,1.1957,18600000.0
2008-09-18 00:31:00,1.19484,1.19533,1.19464,1.19464,18600000.0
2008-09-18 00:32:00,1.19431,1.19474,1.19395,1.19395,16800000.0
2008-09-18 00:33:00,1.19451,1.19451,1.19394,1.19398,7400000.0
2008-09-18 00:34:00,1.1946,1.1953,1.1946,1.1953,13600000.0
2008-09-18 00:35:00,1.19388,1.19425,1.19378,1.19405,13600000.0
2008-09-18 00:36:00,1.19371,1.19383,1.19356,1.19383,21600000.0
2008-09-18 00:37:00,1.1947,1.1947,1.1943,1.1943,29000000.0
2008-09-18 00:38:00,1.19363,1.19363,1.19289,1.19349,29000000.0
2008-09-18 00:39:00,1.19296,1.19353,1.19296,1.19349,9400000.0
2008-09-18 00:40:00,1.19369,1.19369,1.19278,1.19278,10000000.0
2008-09-18 00:41:00,1.19321,1.19339,1.19275,1.19314,15200000.0
2008-09-18 00:42:00,1.19292,1.19368,1.19292,1.19368,24000000.0
2008-09-18 00:43:00,1.19385,1.19412,1.19358,1.19369,21200000.0
2008-09-18 00:44:00,1.19373,1.19427,1.19373,1.19417,14600000.0
2008-09-18 00:45:00,1.19406,1.1946,1.19406,1.1946,11000000.0
2008-09-18 00:46:00,1.19501,1.19524,1.19466,1.19466,13000000.0
2008-09-18 00:47:00,1.1953,1.19568,1.19514,1.19552,29200000.0
2008-09-18 00:48:00,1.19539,1.19582,1.19539,1.19581,11000000.0
2008-09-18 00:49:00,1.19566,1.196,1.19544,1.19585,21000000.0
2008-09-18 00:50:00,1.19568,1.19596,1.19566,1.19595,18200000.0
2008-09-18 00:51:00,1.19537,1.19579,1.19531,1.19531,13900000.0
2008-09-18 00:52:00,1.19527,1.19527,1.19483,1.19507,12200000.0
2008-09-18 00:53:00,1.19481,1.19531,1.19481,1.19531,15800000.0
2008-09-18 00:54:00,1.19514,1.19514,1.19442,1.19475,16400000.0
2008-09-18 00:55:00,1.19437,1.19472,1.19429,1.19467,11400000.0
2008-09-18 00:56:00,1.19449,1.19449,1.19382,1.19382,16600000.0
2008-09-18 00:57:00,1.19361,1.19395,1.19335,1.19395,11000000.0
2008-09-18 00:58:00,1.19382,1.19387,1.19343,1.19359,16400000.0
2008-09-18 00:59:00,1.19378,1.19417,1.19378,1.19405,18400000.0
2008-09-18 01:00:00,1.19479,1.19507,1.19475,1.19507,11400000.0
2008-09-18 01:01:00,1.1952,1.1952,1.19418,1.19478,11000000.0
2008-09-18 01:02:00,1.19428,1.19457,1.19355,1.19355,11200000.0
2008-09-18 01:03:00,1.19364,1.19376,1.19335,1.19365,17200000.0
2008-09-18 01:04:00,1.19417,1.19417,1.19375,1.19393,12600000.0
2008-09-18 01:05:00,1.19396,1.1945,1.19383,1.19421,13200000.0
2008-09-18 01:06:00,1.19458,1.19458,1.19403,1.19411,17000000.0
2008-09-18 01:07:00,1.194,1.1948,1.194,1.1948,21200000.0
2008-09-18 01:08:00,1.19447,1.19447,1.19414,1.19419,17200000.0
2008-09-18 01:09:00,1.19456,1.195,1.19456,1.19472,13800000.0
2008-09-18 01:10:00,1.19454,1.1953,1.19439,1.19455,9400000.0
2008-09-18 01:11:00,1.1947,1.19489,1.19429,1.19429,17200000.0
2008-09-18 01:12:00,1.19402,1.19453,1.19402,1.1942,21800000.0
2008-09-18 01:13:00,1.19422,1.19474,1.19407,1.19417,18600000.0
2008-09-18 01:14:00,1.19442,1.19448,1.19408,1.19435,12200000.0
2008-09-18 01:15:00,1.1948,1.1952,1.1948,1.1952,7400000.0
2008-09-18 01:16:00,1.19492,1.1952,1.19492,1.19512,7400000.0
2008-09-18 01:17:00,1.19538,1.19554,1.19492,1.19551,15600000.0
2008-09-18 01:18:00,1.19514,1.19521,1.19453,1.19497,28200000.0
2008-09-18 01:19:00,1.19479,1.19506,1.19462,1.19462,12200000.0
2008-09-18 01:20:00,1.1955,1.1956,1.1952,1.1953,19600000.0
2008-09-18 01:21:00,1.19484,1.19527,1.19478,1.19503,19600000.0
2008-09-18 01:22:00,1.1957,1.1957,1.1956,1.1957,15600000.0
2008-09-18 01:24:00,1.19505,1.19507,1.19487,1.19506,15600000.0
2008-09-18 01:25:00,1.196,1.196,1.1957,1.1958,10400000.0
2008-09-18 01:26:00,1.1951,1.1951,1.19449,1.19473,10400000.0
2008-09-18 01:27:00,1.19485,1.19516,1.19475,1.19509,23200000.0
2008-09-18 01:28:00,1.19461,1.19487,1.19423,1.19454,15800000.0
2008-09-18 01:29:00,1.19451,1.19492,1.19413,1.19445,13200000.0
2008-09-18 01:30:00,1.19436,1.19459,1.19423,1.19459,9400000.0
2008-09-18 01:31:00,1.1945,1.19479,1.19432,1.19456,27400000.0
2008-09-18 01:32:00,1.1945,1.19479,1.1945,1.19461,12800000.0
2008-09-18 01:34:00,1.19473,1.19516,1.19454,1.19464,15400000.0
2008-09-18 01:35:00,1.19418,1.19465,1.19386,1.19459,25000000.0
2008-09-18 01:36:00,1.19544,1.19586,1.19544,1.19566,15000000.0
2008-09-18 01:37:00,1.19582,1.19624,1.19568,1.19568,9800000.0
2008-09-18 01:38:00,1.19581,1.19608,1.1953,1.1953,12000000.0
2008-09-18 01:39:00,1.19558,1.19568,1.19549,1.19568,4200000.0
2008-09-18 01:40:00,1.19503,1.1958,1.19501,1.1958,9400000.0
2008-09-18 01:41:00,1.1955,1.19565,1.19507,1.19511,14200000.0
2008-09-18 01:42:00,1.19452,1.1948,1.19452,1.19471,18800000.0
2008-09-18 01:43:00,1.19477,1.19489,1.19454,1.1947,14800000.0
2008-09-18 01:44:00,1.19522,1.19522,1.19402,1.19402,26000000.0
2008-09-18 01:45:00,1.19495,1.19518,1.19495,1.19518,11200000.0
2008-09-18 01:46:00,1.19559,1.1957,1.19549,1.19565,14000000.0
2008-09-18 01:47:00,1.19552,1.19552,1.19511,1.19512,22200000.0
2008-09-18 01:48:00,1.19535,1.19552,1.19506,1.19506,26400000.0
2008-09-18 01:49:00,1.19526,1.19526,1.19446,1.19471,23200000.0
2008-09-18 01:50:00,1.1944,1.19464,1.19419,1.19464,8200000.0
2008-09-18 01:51:00,1.19499,1.19565,1.19495,1.19541,10200000.0
2008-09-18 01:52:00,1.19533,1.19547,1.19504,1.19504,11000000.0
2008-09-18 01:53:00,1.19519,1.19519,1.19465,1.19469,23400000.0
2008-09-18 01:54:00,1.19471,1.19503,1.19451,1.19498,19800000.0
2008-09-18 01:55:00,1.19487,1.19525,1.19455,1.19525,12200000.0
2008-09-18 01:56:00,1.19489,1.19533,1.19486,1.19504,10800000.0
2008-09-18 01:57:00,1.19534,1.19562,1.19514,1.19537,12800000.0
2008-09-18 01:58:00,1.1954,1.19594,1.19511,1.19534,16400000.0
2008-09-18 01:59:00,1.19547,1.19591,1.19523,1.19546,19600000.0
2008-09-18 02:00:00,1.19505,1.19505,1.19449,1.19471,20400000.0
2008-09-18 02:01:00,1.19464,1.19526,1.19464,1.19501,46000000.0
2008-09-18 02:02:00,1.19493,1.19551,1.19493,1.19501,23600000.0
2008-09-18 02:03:00,1.19506,1.19592,1.19506,1.19581,60200000.0
2008-09-18 02:04:00,1.19565,1.19614,1.19549,1.19611,10000000.0
2008-09-18 02:05:00,1.19622,1.1968,1.19622,1.19669,19400000.0
2008-09-18 02:06:00,1.19633,1.19673,1.19621,1.19673,39800000.0
2008-09-18 02:07:00,1.19715,1.19798,1.19706,1.19773,8200000.0
2008-09-18 02:08:00,1.19775,1.19807,1.19749,1.19762,18200000.0
2008-09-18 02:09:00,1.19724,1.19724,1.19659,1.19659,16400000.0
2008-09-18 02:10:00,1.19611,1.19611,1.19561,1.19561,11400000.0
2008-09-18 02:11:00,1.19597,1.19654,1.19597,1.19597,35200000.0
2008-09-18 02:12:00,1.19547,1.19547,1.19503,1.19528,32000000.0
2008-09-18 02:13:00,1.19583,1.19583,1.19504,1.19504,6400000.0
2008-09-18 02:14:00,1.19499,1.19557,1.19499,1.19514,15200000.0
2008-09-18 02:15:00,1.19461,1.19503,1.19458,1.19458,9000000.0
2008-09-18 02:16:00,1.19446,1.19483,1.19435,1.19467,36400000.0
2008-09-18 02:17:00,1.19434,1.19485,1.19412,1.19425,83000000.0
2008-09-18 02:18:00,1.19457,1.19457,1.19359,1.19359,49000000.0
2008-09-18 02:19:00,1.19419,1.19445,1.19369,1.19445,16000000.0
2008-09-18 02:20:00,1.19508,1.19512,1.19472,1.19473,18000000.0
2008-09-18 02:21:00,1.19457,1.19457,1.19417,1.19437,10400000.0
2008-09-18 02:22:00,1.19423,1.19432,1.19415,1.19432,14400000.0
2008-09-18 02:23:00,1.19479,1.19479,1.19401,1.19408,9000000.0
2008-09-18 02:24:00,1.19422,1.1944,1.19414,1.19428,54400000.0
2008-09-18 02:25:00,1.1941,1.1941,1.19345,1.19345,19400000.0
2008-09-18 02:26:00,1.19305,1.19412,1.19298,1.19412,40400000.0
2008-09-18 02:27:00,1.19359,1.19411,1.19305,1.19354,68200000.0
2008-09-18 02:28:00,1.1935,1.1935,1.19298,1.19315,16400000.0
2008-09-18 02:29:00,1.19295,1.19295,1.19262,1.19287,7400000.0
2008-09-18 02:30:00,1.19337,1.19337,1.19282,1.19308,24200000.0
2008-09-18 02:31:00,1.19326,1.19418,1.19326,1.19418,28200000.0
2008-09-18 02:32:00,1.19422,1.19446,1.19328,1.19416,58400000.0
2008-09-18 02:33:00,1.19443,1.19579,1.19443,1.19579,65600000.0
2008-09-18 02:34:00,1.19655,1.19698,1.19624,1.19691,21800000.0
2008-09-18 02:35:00,1.19626,1.19626,1.19545,1.19545,9400000.0
2008-09-18 02:36:00,1.19568,1.19663,1.19568,1.19646,21400000.0
2008-09-18 02:37:00,1.19546,1.19546,1.19478,1.19529,35400000.0
2008-09-18 02:38:00,1.19557,1.19607,1.19551,1.19607,17400000.0
2008-09-18 02:39:00,1.19627,1.1963,1.19575,1.1963,17600000.0
2008-09-18 02:40:00,1.19634,1.19667,1.19613,1.19648,19400000.0
2008-09-18 02:41:00,1.1964,1.19688,1.19639,1.19676,12200000.0
2008-09-18 02:42:00,1.19577,1.19583,1.19498,1.19571,19400000.0
2008-09-18 02:43:00,1.19538,1.1955,1.19538,1.1955,34400000.0
2008-09-18 02:44:00,1.19565,1.19565,1.19524,1.19545,22200000.0
2008-09-18 02:45:00,1.19504,1.1957,1.19496,1.19529,66400000.0
2008-09-18 02:46:00,1.195,1.19572,1.195,1.19533,11000000.0
2008-09-18 02:47:00,1.19546,1.19556,1.19511,1.19533,89000000.0
2008-09-18 02:48:00,1.19585,1.19607,1.19568,1.19568,9400000.0
2008-09-18 02:49:00,1.19569,1.19579,1.19532,1.19579,19600000.0
2008-09-18 02:50:00,1.19547,1.19547,1.19499,1.19499,24000000.0
2008-09-18 02:51:00,1.19499,1.19538,1.19487,1.19487,8800000.0
2008-09-18 02:52:00,1.19493,1.19523,1.19488,1.19505,37000000.0
2008-09-18 02:53:00,1.19496,1.19527,1.19496,1.19514,11000000.0
2008-09-18 02:54:00,1.19473,1.19493,1.19464,1.19484,52800000.0
2008-09-18 02:55:00,1.19454,1.19454,1.19394,1.19442,49600000.0
2008-09-18 02:56:00,1.19452,1.19452,1.19386,1.19404,14800000.0
2008-09-18 02:57:00,1.1943,1.19462,1.19399,1.19462,60200000.0
2008-09-18 02:58:00,1.19456,1.19471,1.19433,1.19451,22800000.0
2008-09-18 02:59:00,1.19422,1.19486,1.19408,1.19486,21600000.0
2008-09-18 03:00:00,1.19446,1.19487,1.1942,1.19427,35800000.0
2008-09-18 03:01:00,1.19488,1.19496,1.19434,1.19496,19600000.0
2008-09-18 03:02:00,1.1946,1.19502,1.19458,1.1948,72200000.0
2008-09-18 03:03:00,1.19491,1.19508,1.19465,1.19477,25800000.0
2008-09-18 03:04:00,1.19458,1.19458,1.19412,1.19412,8600000.0
2008-09-18 03:05:00,1.19442,1.19483,1.19378,1.19378,11200000.0
2008-09-18 03:06:00,1.19433,1.19433,1.19356,1.1938,19600000.0
2008-09-18 03:07:00,1.19427,1.19475,1.1942,1.19475,21200000.0
2008-09-18 03:08:00,1.19437,1.19511,1.19395,1.19511,21600000.0
2008-09-18 03:09:00,1.19467,1.195,1.19442,1.19487,22400000.0
2008-09-18 03:10:00,1.19447,1.19479,1.19429,1.19479,5200000.0
2008-09-18 03:11:00,1.19429,1.19441,1.19417,1.19431,15600000.0
2008-09-18 03:12:00,1.1947,1.1947,1.19422,1.1944,6400000.0
2008-09-18 03:13:00,1.19416,1.1946,1.19416,1.19446,5200000.0
2008-09-18 03:14:00,1.19438,1.19462,1.1942,1.19462,18400000.0
2008-09-18 03:15:00,1.19454,1.19454,1.19401,1.19409,22100000.0
2008-09-18 03:16:00,1.19451,1.19486,1.19438,1.19456,10000000.0
2008-09-18 03:17:00,1.19457,1.19504,1.19424,1.19446,16800000.0
2008-09-18 03:18:00,1.19435,1.19464,1.19435,1.19464,10800000.0
2008-09-18 03:19:00,1.19468,1.19487,1.1945,1.19487,26200000.0
2008-09-18 03:20:00,1.1953,1.1955,1.1951,1.19526,7400000.0
2008-09-18 03:21:00,1.19538,1.19557,1.19515,1.19515,6800000.0
2008-09-18 03:22:00,1.19511,1.19511,1.19433,1.19433,6800000.0
2008-09-18 03:23:00,1.19445,1.19491,1.19426,1.19432,21200000.0
2008-09-18 03:24:00,1.19463,1.19535,1.19443,1.1946,14400000.0
2008-09-18 03:25:00,1.19465,1.19526,1.19443,1.19461,10400000.0
2008-09-18 03:26:00,1.19493,1.19493,1.19449,1.19449,7400000.0
2008-09-18 03:27:00,1.19422,1.19422,1.19395,1.19395,21000000.0
2008-09-18 03:28:00,1.19372,1.19372,1.19349,1.19349,15900000.0
2008-09-18 03:29:00,1.19332,1.19373,1.1932,1.19373,21400000.0
2008-09-18 03:30:00,1.19364,1.19375,1.1936,1.19375,13200000.0
2008-09-18 03:31:00,1.19393,1.19417,1.19287,1.19287,11600000.0
2008-09-18 03:32:00,1.1925,1.19356,1.1925,1.1935,23000000.0
2008-09-18 03:33:00,1.1937,1.19391,1.1937,1.19391,28200000.0
2008-09-18 03:34:00,1.19421,1.19468,1.1941,1.1941,9000000.0
2008-09-18 03:35:00,1.1938,1.1938,1.19309,1.19347,13200000.0
2008-09-18 03:36:00,1.1925,1.19324,1.1925,1.19309,9000000.0
2008-09-18 03:37:00,1.19383,1.19404,1.1935,1.19378,8200000.0
2008-09-18 03:38:00,1.19319,1.1935,1.19308,1.19331,33900000.0
2008-09-18 03:39:00,1.19303,1.19331,1.19303,1.19331,17000000.0
2008-09-18 03:40:00,1.1945,1.1945,1.194,1.1943,18200000.0
2008-09-18 03:41:00,1.19331,1.19354,1.193,1.193,18200000.0
2008-09-18 03:42:00,1.1931,1.19333,1.1931,1.19333,2600000.0
2008-09-18 03:43:00,1.19347,1.19375,1.1929,1.19338,28400000.0
2008-09-18 03:44:00,1.19292,1.19292,1.1924,1.1924,4600000.0
2008-09-18 03:45:00,1.19291,1.19322,1.1928,1.193,8400000.0
2008-09-18 03:46:00,1.1936,1.1936,1.1935,1.1935,5600000.0
2008-09-18 03:47:00,1.1925,1.19261,1.19221,1.19221,5600000.0
2008-09-18 03:48:00,1.19204,1.1926,1.19204,1.19235,23600000.0
2008-09-18 03:49:00,1.1934,1.1934,1.1934,1.1934,10400000.0
2008-09-18 03:50:00,1.19207,1.19224,1.19205,1.19218,10400000.0
2008-09-18 03:51:00,1.19258,1.19275,1.19231,1.19231,21400000.0
2008-09-18 03:52:00,1.19265,1.19305,1.19259,1.19259,10600000.0
2008-09-18 03:53:00,1.19287,1.19295,1.19249,1.19277,12800000.0
2008-09-18 03:54:00,1.19302,1.19323,1.19219,1.19219,7400000.0
2008-09-18 03:55:00,1.19215,1.19232,1.19204,1.19224,13600000.0
2008-09-18 03:56:00,1.19235,1.19235,1.19162,1.19224,5800000.0
2008-09-18 03:57:00,1.19168,1.19184,1.19108,1.19162,9800000.0
2008-09-18 03:58:00,1.19217,1.19217,1.19087,1.19092,15000000.0
2008-09-18 03:59:00,1.19168,1.19174,1.19125,1.19148,19200000.0
2008-09-18 04:00:00,1.19088,1.19126,1.19071,1.19126,12400000.0
2008-09-18 04:01:00,1.19108,1.19114,1.19108,1.19114,4800000.0
2008-09-18 04:02:00,1.19039,1.19066,1.1903,1.19066,10200000.0
2008-09-18 04:03:00,1.19066,1.19105,1.19066,1.19096,8400000.0
2008-09-18 04:04:00,1.1914,1.1919,1.1914,1.1914,50200000.0
2008-09-18 04:05:00,1.1916,1.1917,1.1915,1.1916,50200000.0
2008-09-18 04:06:00,1.19069,1.19069,1.1901,1.1903,50200000.0
2008-09-18 04:07:00,1.19057,1.19114,1.19057,1.19089,6400000.0
2008-09-18 04:08:00,1.19079,1.19106,1.19079,1.19093,63800000.0
2008-09-18 04:09:00,1.19093,1.19136,1.19093,1.19136,13600000.0
2008-09-18 04:10:00,1.19164,1.19185,1.19147,1.19153,8800000.0
2008-09-18 04:11:00,1.19144,1.19163,1.19124,1.19124,7200000.0
2008-09-18 04:12:00,1.19118,1.19137,1.19118,1.19137,23200000.0
2008-09-18 04:13:00,1.19127,1.19129,1.19092,1.19092,45800000.0
2008-09-18 04:14:00,1.19087,1.19099,1.19079,1.19079,61600000.0
2008-09-18 04:15:00,1.19085,1.19087,1.19063,1.19081,9600000.0
2008-09-18 04:16:00,1.19084,1.19084,1.19022,1.19079,19200000.0
2008-09-18 04:17:00,1.19065,1.19086,1.19065,1.19086,4400000.0
2008-09-18 04:18:00,1.19011,1.19048,1.18981,1.18981,19600000.0
2008-09-18 04:19:00,1.18923,1.19052,1.18923,1.19052,8400000.0
2008-09-18 04:20:00,1.19021,1.19045,1.19015,1.19045,11600000.0
2008-09-18 04:21:00,1.18981,1.18981,1.18937,1.18937,20200000.0
2008-09-18 04:22:00,1.18792,1.18824,1.18766,1.18774,23200000.0
2008-09-18 04:23:00,1.18747,1.18747,1.18653,1.1871,19200000.0
2008-09-18 04:24:00,1.18692,1.1872,1.18674,1.18674,29000000.0
2008-09-18 04:25:00,1.18776,1.18818,1.18741,1.18796,22600000.0
2008-09-18 04:26:00,1.18787,1.18791,1.18747,1.18774,28200000.0
2008-09-18 04:27:00,1.18673,1.18675,1.18606,1.18606,18200000.0
2008-09-18 04:28:00,1.18586,1.18586,1.18529,1.18552,23600000.0
2008-09-18 04:29:00,1.18655,1.18708,1.18655,1.18706,12800000.0
2008-09-18 04:30:00,1.1865,1.1865,1.18589,1.18618,12200000.0
2008-09-18 04:31:00,1.18571,1.18689,1.18571,1.18689,18200000.0
2008-09-18 04:32:00,1.18731,1.18765,1.18717,1.18736,18200000.0
2008-09-18 04:33:00,1.18803,1.18842,1.18803,1.18813,10800000.0
2008-09-18 04:34:00,1.18769,1.18769,1.18697,1.18742,18800000.0
2008-09-18 04:35:00,1.18764,1.18839,1.18764,1.18839,11000000.0
2008-09-18 04:36:00,1.18759,1.18831,1.1874,1.18778,84200000.0
2008-09-18 04:37:00,1.18756,1.18785,1.18625,1.18625,24400000.0
2008-09-18 04:38:00,1.18625,1.18678,1.18607,1.18645,25200000.0
2008-09-18 04:39:00,1.18683,1.18724,1.18655,1.18655,13200000.0
2008-09-18 04:40:00,1.1865,1.18664,1.18603,1.18644,18600000.0
2008-09-18 04:41:00,1.18617,1.18631,1.18603,1.18604,34200000.0
2008-09-18 04:42:00,1.18609,1.18684,1.18565,1.18684,12400000.0
2008-09-18 04:43:00,1.18671,1.18687,1.18661,1.18687,15400000.0
2008-09-18 04:44:00,1.18676,1.18699,1.18637,1.18684,24000000.0
2008-09-18 04:45:00,1.1866,1.18675,1.18617,1.18675,6800000.0
2008-09-18 04:46:00,1.18654,1.18709,1.18617,1.18664,24400000.0
2008-09-18 04:47:00,1.18685,1.18703,1.18667,1.18667,14200000.0
2008-09-18 04:48:00,1.18703,1.18731,1.18688,1.18702,19000000.0
2008-09-18 04:49:00,1.18729,1.18744,1.18703,1.18703,11800000.0
2008-09-18 04:50:00,1.18694,1.18731,1.18689,1.18731,36400000.0
2008-09-18 04:51:00,1.1881,1.18863,1.1881,1.18837,7400000.0
2008-09-18 04:52:00,1.1887,1.1891,1.1887,1.1888,33600000.0
2008-09-18 04:53:00,1.1889,1.1889,1.1888,1.1888,33600000.0
2008-09-18 04:54:00,1.18855,1.18855,1.18816,1.18852,33600000.0
2008-09-18 04:55:00,1.1888,1.189,1.1886,1.1888,13800000.0
2008-09-18 04:56:00,1.18856,1.18887,1.1882,1.18842,13800000.0
2008-09-18 04:57:00,1.18815,1.18872,1.18804,1.18804,11400000.0
2008-09-18 04:58:00,1.1878,1.1878,1.1876,1.1876,5000000.0
2008-09-18 04:59:00,1.18745,1.18751,1.18727,1.18741,61800000.0
2008-09-18 05:00:00,1.1875,1.18778,1.1875,1.18778,66700000.0
2008-09-18 05:01:00,1.18834,1.18851,1.18793,1.18842,7200000.0
2008-09-18 05:02:00,1.18817,1.18838,1.18814,1.18834,69600000.0
2008-09-18 05:03:00,1.1884,1.1885,1.1882,1.1882,16600000.0
2008-09-18 05:04:00,1.1884,1.1884,1.188,1.1882,16600000.0
2008-09-18 05:05:00,1.1883,1.1889,1.1883,1.1888,16600000.0
2008-09-18 05:06:00,1.1886,1.1892,1.1886,1.1891,16600000.0
2008-09-18 05:07:00,1.18842,1.18861,1.18831,1.18838,16600000.0
2008-09-18 05:08:00,1.18852,1.18877,1.18841,1.18844,19200000.0
2008-09-18 05:09:00,1.18827,1.18868,1.18817,1.18817,20400000.0
2008-09-18 05:10:00,1.18834,1.18884,1.18833,1.18879,20200000.0
2008-09-18 05:11:00,1.18885,1.18929,1.18866,1.18894,89400000.0
2008-09-18 05:12:00,1.18871,1.18883,1.18822,1.18858,17000000.0
2008-09-18 05:13:00,1.18887,1.18899,1.18885,1.18896,12200000.0
2008-09-18 05:14:00,1.1888,1.1888,1.18851,1.18872,48800000.0
2008-09-18 05:15:00,1.18868,1.18868,1.18824,1.18824,10000000.0
2008-09-18 05:16:00,1.18815,1.18857,1.18801,1.18857,42000000.0
2008-09-18 05:17:00,1.18832,1.18844,1.18792,1.18793,9600000.0
2008-09-18 05:18:00,1.18821,1.18836,1.18786,1.18786,49000000.0
2008-09-18 05:19:00,1.18774,1.1878,1.18725,1.18729,110800000.0
2008-09-18 05:20:00,1.18723,1.18745,1.18707,1.18711,51000000.0
2008-09-18 05:21:00,1.18713,1.18713,1.18664,1.1869,7400000.0
2008-09-18 05:22:00,1.18681,1.18687,1.18667,1.18667,21400000.0
2008-09-18 05:23:00,1.18677,1.18803,1.18677,1.18803,15000000.0
2008-09-18 05:24:00,1.18771,1.1888,1.1876,1.1888,6800000.0
2008-09-18 05:25:00,1.18816,1.18816,1.18782,1.18794,12400000.0
2008-09-18 05:26:00,1.18797,1.188,1.18757,1.18799,116400000.0
2008-09-18 05:27:00,1.18813,1.18848,1.18813,1.18842,137400000.0
2008-09-18 05:28:00,1.18831,1.18831,1.18746,1.18746,132000000.0
2008-09-18 05:29:00,1.18814,1.189,1.18814,1.18858,30800000.0
2008-09-18 05:30:00,1.18931,1.18931,1.18848,1.18885,22800000.0
2008-09-18 05:31:00,1.18894,1.18986,1.18894,1.18915,114000000.0
2008-09-18 05:32:00,1.1894,1.18969,1.18928,1.18936,9800000.0
2008-09-18 05:33:00,1.1896,1.18986,1.18949,1.18968,48000000.0
2008-09-18 05:34:00,1.18983,1.18994,1.18959,1.18968,41600000.0
2008-09-18 05:35:00,1.1903,1.1903,1.1903,1.1903,41000000.0
2008-09-18 05:36:00,1.1904,1.1904,1.1903,1.1904,41000000.0
2008-09-18 05:37:00,1.1896,1.18968,1.18915,1.18951,41000000.0
2008-09-18 05:38:00,1.18963,1.18976,1.18963,1.18976,4200000.0
2008-09-18 05:39:00,1.19016,1.19031,1.19005,1.19014,13200000.0
2008-09-18 05:40:00,1.19006,1.1904,1.19001,1.1904,12200000.0
2008-09-18 05:41:00,1.1905,1.19069,1.19027,1.19067,69000000.0
2008-09-18 05:42:00,1.19035,1.19035,1.1898,1.19019,8000000.0
2008-09-18 05:43:00,1.19023,1.19023,1.18999,1.19021,14400000.0
2008-09-18 05:44:00,1.19021,1.19064,1.18987,1.19039,44800000.0
2008-09-18 05:45:00,1.1905,1.1905,1.18997,1.19008,15400000.0
2008-09-18 05:46:00,1.19012,1.19012,1.18972,1.18979,10000000.0
2008-09-18 05:47:00,1.18941,1.18978,1.18933,1.18952,72800000.0
2008-09-18 05:48:00,1.18967,1.19016,1.18945,1.18987,81600000.0
2008-09-18 05:49:00,1.18934,1.18937,1.18934,1.18937,3200000.0
2008-09-18 05:50:00,1.18929,1.18999,1.18929,1.18998,84000000.0
2008-09-18 05:51:00,1.19045,1.19049,1.18988,1.19014,90000000.0
2008-09-18 05:52:00,1.19019,1.1904,1.18995,1.18995,9600000.0
2008-09-18 05:53:00,1.18996,1.18996,1.18963,1.18963,13000000.0
2008-09-18 05:54:00,1.18978,1.18994,1.18963,1.18973,52000000.0
2008-09-18 05:55:00,1.18925,1.18933,1.18866,1.18933,46200000.0
2008-09-18 05:56:00,1.18972,1.19017,1.18955,1.19017,13000000.0
2008-09-18 05:57:00,1.19027,1.19052,1.19027,1.19048,35200000.0
2008-09-18 05:58:00,1.19011,1.19066,1.18978,1.19066,10800000.0
2008-09-18 05:59:00,1.19014,1.19052,1.18974,1.19052,11000000.0
2008-09-18 06:00:00,1.19029,1.1903,1.19007,1.19008,33200000.0
2008-09-18 06:01:00,1.18947,1.18988,1.18947,1.18959,9200000.0
2008-09-18 06:02:00,1.18924,1.18924,1.1888,1.18893,37800000.0
2008-09-18 06:03:00,1.19009,1.19009,1.18926,1.18933,17200000.0
2008-09-18 06:04:00,1.18901,1.18945,1.18899,1.18929,20200000.0
2008-09-18 06:05:00,1.18981,1.19027,1.18973,1.18973,15800000.0
2008-09-18 06:06:00,1.18986,1.19029,1.18951,1.19029,12800000.0
2008-09-18 06:07:00,1.18991,1.19005,1.18957,1.18957,47800000.0
2008-09-18 06:08:00,1.1898,1.19026,1.18978,1.19,81800000.0
2008-09-18 06:09:00,1.1899,1.19042,1.18969,1.18984,139600000.0
2008-09-18 06:10:00,1.19061,1.19082,1.19051,1.19069,17400000.0
2008-09-18 06:11:00,1.1903,1.19105,1.1903,1.19063,75000000.0
2008-09-18 06:12:00,1.19095,1.19146,1.19089,1.19089,11400000.0
2008-09-18 06:13:00,1.19088,1.19142,1.19076,1.19086,12000000.0
2008-09-18 06:14:00,1.1915,1.1917,1.1914,1.1917,11800000.0
2008-09-18 06:15:00,1.19116,1.19129,1.19071,1.19108,11800000.0
2008-09-18 06:16:00,1.19141,1.19141,1.19061,1.19114,11200000.0
2008-09-18 06:17:00,1.19083,1.19117,1.19083,1.19117,8200000.0
2008-09-18 06:18:00,1.19145,1.19145,1.18987,1.18987,17400000.0
2008-09-18 06:19:00,1.18991,1.19016,1.18963,1.19007,16000000.0
2008-09-18 06:20:00,1.19065,1.19069,1.18998,1.18998,14600000.0
2008-09-18 06:21:00,1.18986,1.18986,1.18898,1.18898,10800000.0
2008-09-18 06:22:00,1.18934,1.18994,1.1891,1.18994,22800000.0
2008-09-18 06:23:00,1.18978,1.19023,1.18934,1.18934,83600000.0
2008-09-18 06:24:00,1.18928,1.18951,1.18921,1.1894,72400000.0
2008-09-18 06:25:00,1.18979,1.19033,1.18976,1.19022,84400000.0
2008-09-18 06:26:00,1.1899,1.1909,1.1898,1.1904,16600000.0
2008-09-18 06:27:00,1.18993,1.19019,1.18988,1.1899,16600000.0
2008-09-18 06:28:00,1.19024,1.19024,1.18997,1.19009,41200000.0
2008-09-18 06:29:00,1.19007,1.19027,1.18983,1.18983,27600000.0
2008-09-18 06:30:00,1.18977,1.19,1.18959,1.19,26000000.0
2008-09-18 06:31:00,1.18954,1.19026,1.18954,1.19005,24200000.0
2008-09-18 06:32:00,1.19039,1.19039,1.18986,1.18995,22200000.0
2008-09-18 06:33:00,1.1914,1.1914,1.1911,1.1912,53000000.0
2008-09-18 06:34:00,1.19052,1.19052,1.19003,1.19003,53000000.0
2008-09-18 06:35:00,1.18993,1.19036,1.18985,1.18992,21800000.0
2008-09-18 06:36:00,1.19008,1.19028,1.1894,1.18992,14800000.0
2008-09-18 06:37:00,1.1901,1.1902,1.18995,1.19014,22000000.0
2008-09-18 06:38:00,1.19011,1.19017,1.19004,1.19007,12600000.0
2008-09-18 06:39:00,1.18984,1.18997,1.1897,1.18995,30800000.0
2008-09-18 06:40:00,1.19005,1.19027,1.18991,1.19003,12800000.0
2008-09-18 06:41:00,1.18949,1.18971,1.18933,1.18944,27800000.0
2008-09-18 06:42:00,1.18956,1.18979,1.18952,1.18973,7400000.0
2008-09-18 06:43:00,1.18955,1.18992,1.18954,1.18992,51600000.0
2008-09-18 06:44:00,1.18962,1.19015,1.18917,1.19015,33600000.0
2008-09-18 06:45:00,1.19026,1.19046,1.19025,1.19037,58200000.0
2008-09-18 06:46:00,1.19056,1.19056,1.18981,1.18981,16200000.0
2008-09-18 06:47:00,1.18982,1.18985,1.18962,1.18982,25400000.0
2008-09-18 06:48:00,1.19041,1.1905,1.19014,1.19027,17000000.0
2008-09-18 06:49:00,1.19034,1.19067,1.19031,1.19031,43600000.0
2008-09-18 06:50:00,1.19038,1.19038,1.19001,1.19001,9800000.0
2008-09-18 06:51:00,1.18983,1.1902,1.18979,1.1902,66200000.0
2008-09-18 06:52:00,1.191,1.1914,1.191,1.1912,4000000.0
2008-09-18 06:53:00,1.19047,1.19047,1.19019,1.19019,4000000.0
2008-09-18 06:54:00,1.1914,1.1914,1.1913,1.1914,18400000.0
2008-09-18 06:55:00,1.1915,1.1917,1.1915,1.1916,18400000.0
2008-09-18 06:56:00,1.19121,1.19121,1.19086,1.191,18400000.0
2008-09-18 06:57:00,1.18963,1.19007,1.18915,1.18948,166000000.0
2008-09-18 06:58:00,1.1897,1.19042,1.1897,1.19001,14400000.0
2008-09-18 06:59:00,1.1912,1.1912,1.1903,1.1905,62200000.0
2008-09-18 07:00:00,1.18999,1.19012,1.1897,1.19012,62200000.0
2008-09-18 07:01:00,1.19025,1.19097,1.19025,1.19097,27000000.0
2008-09-18 07:02:00,1.19092,1.19092,1.19052,1.19055,15600000.0
2008-09-18 07:03:00,1.19028,1.19059,1.19018,1.19059,30400000.0
2008-09-18 07:04:00,1.19015,1.19056,1.19014,1.19056,11600000.0
2008-09-18 07:05:00,1.19071,1.19079,1.19032,1.19056,16400000.0
2008-09-18 07:06:00,1.19058,1.1906,1.19041,1.19054,32000000.0
2008-09-18 07:07:00,1.19079,1.19104,1.19032,1.19075,16800000.0
2008-09-18 07:08:00,1.19028,1.19065,1.19003,1.19003,11200000.0
2008-09-18 07:09:00,1.19016,1.19044,1.19005,1.19029,23000000.0
2008-09-18 07:10:00,1.19001,1.19018,1.18998,1.19001,13200000.0
2008-09-18 07:11:00,1.18988,1.18996,1.18942,1.18962,13400000.0
2008-09-18 07:12:00,1.1899,1.1899,1.18927,1.18927,91200000.0
2008-09-18 07:13:00,1.18927,1.18929,1.18901,1.18901,29400000.0
2008-09-18 07:14:00,1.18905,1.18922,1.18902,1.18902,84200000.0
2008-09-18 07:15:00,1.18921,1.18968,1.18921,1.18925,62800000.0
2008-09-18 07:16:00,1.1902,1.1903,1.19,1.1902,14600000.0
2008-09-18 07:17:00,1.18978,1.18978,1.18957,1.18957,14600000.0
2008-09-18 07:18:00,1.1904,1.1904,1.1902,1.1903,75000000.0
2008-09-18 07:19:00,1.18951,1.19021,1.18951,1.18966,75000000.0
2008-09-18 07:20:00,1.19004,1.19004,1.18953,1.1897,16400000.0
2008-09-18 07:21:00,1.19009,1.19042,1.18993,1.18998,55400000.0
2008-09-18 07:22:00,1.18984,1.19022,1.18981,1.19009,40000000.0
2008-09-18 07:23:00,1.18986,1.18994,1.18942,1.18976,10000000.0
2008-09-18 07:24:00,1.18998,1.19027,1.1899,1.19007,54600000.0
2008-09-18 07:25:00,1.18986,1.19038,1.18984,1.19038,76800000.0
2008-09-18 07:26:00,1.19051,1.19103,1.19044,1.19103,7400000.0
2008-09-18 07:27:00,1.19026,1.19039,1.19026,1.1903,10000000.0
2008-09-18 07:28:00,1.18986,1.19013,1.18977,1.19004,20600000.0
2008-09-18 07:29:00,1.19027,1.19027,1.18955,1.18955,34400000.0
2008-09-18 07:30:00,1.18948,1.18967,1.18945,1.18964,25200000.0
2008-09-18 07:31:00,1.18934,1.18955,1.18903,1.18944,19400000.0
2008-09-18 07:32:00,1.18961,1.18993,1.18893,1.18897,47200000.0
2008-09-18 07:33:00,1.18917,1.18927,1.18891,1.18912,27000000.0
2008-09-18 07:34:00,1.18966,1.18966,1.18922,1.18966,11000000.0
2008-09-18 07:35:00,1.18961,1.1898,1.18938,1.18956,10000000.0
2008-09-18 07:36:00,1.18963,1.18979,1.18889,1.18906,20800000.0
2008-09-18 07:37:00,1.18919,1.18937,1.1891,1.18917,30000000.0
2008-09-18 07:38:00,1.18896,1.18996,1.18895,1.18996,17200000.0
2008-09-18 07:39:00,1.18931,1.19011,1.18931,1.18985,11800000.0
2008-09-18 07:40:00,1.18982,1.19006,1.18978,1.19006,23600000.0
2008-09-18 07:41:00,1.19,1.1902,1.1899,1.19,12000000.0
2008-09-18 07:42:00,1.18988,1.19011,1.18969,1.1899,12000000.0
2008-09-18 07:43:00,1.19011,1.19059,1.18989,1.19029,15200000.0
2008-09-18 07:44:00,1.1898,1.19082,1.18967,1.18978,97600000.0
2008-09-18 07:45:00,1.18966,1.18966,1.18945,1.18961,31700000.0
2008-09-18 07:46:00,1.18979,1.19078,1.18979,1.19048,26600000.0
2008-09-18 07:47:00,1.1908,1.1908,1.19043,1.19065,13000000.0
2008-09-18 07:48:00,1.1908,1.19147,1.1908,1.19135,15200000.0
2008-09-18 07:49:00,1.1916,1.19208,1.1916,1.19193,14400000.0
2008-09-18 07:50:00,1.19136,1.19215,1.19092,1.19188,73400000.0
2008-09-18 07:51:00,1.19223,1.19246,1.19171,1.19171,15200000.0
2008-09-18 07:52:00,1.19187,1.192,1.19167,1.1918,37200000.0
2008-09-18 07:53:00,1.19165,1.19198,1.19163,1.19178,10000000.0
2008-09-18 07:54:00,1.19153,1.19153,1.19047,1.19047,13000000.0
2008-09-18 07:55:00,1.19092,1.19092,1.1903,1.19045,97400000.0
2008-09-18 07:56:00,1.19066,1.19117,1.19065,1.19097,10400000.0
2008-09-18 07:57:00,1.19012,1.19069,1.19012,1.1904,9000000.0
2008-09-18 07:58:00,1.1913,1.1914,1.1913,1.1913,168500000.0
2008-09-18 07:59:00,1.19085,1.19138,1.19023,1.19029,168500000.0
2008-09-18 08:00:00,1.19007,1.19074,1.18972,1.18995,80200000.0
2008-09-18 08:01:00,1.18967,1.19015,1.18967,1.18988,17400000.0
2008-09-18 08:02:00,1.19058,1.19058,1.19002,1.19012,27200000.0
2008-09-18 08:03:00,1.19014,1.19014,1.18983,1.18989,53600000.0
2008-09-18 08:04:00,1.18981,1.18989,1.18944,1.18989,22000000.0
2008-09-18 08:05:00,1.18982,1.19049,1.18982,1.19037,19200000.0
2008-09-18 08:06:00,1.19082,1.19128,1.19058,1.19081,76800000.0
2008-09-18 08:07:00,1.19094,1.1914,1.19078,1.19126,15200000.0
2008-09-18 08:08:00,1.19188,1.19191,1.1914,1.1914,40400000.0
2008-09-18 08:09:00,1.19117,1.19124,1.19085,1.19124,37800000.0
2008-09-18 08:10:00,1.19145,1.19186,1.19121,1.19185,54800000.0
2008-09-18 08:11:00,1.19238,1.19337,1.19238,1.19314,99800000.0
2008-09-18 08:12:00,1.19313,1.19328,1.19265,1.19265,14600000.0
2008-09-18 08:13:00,1.19315,1.1933,1.19261,1.1933,18800000.0
2008-09-18 08:14:00,1.19368,1.19378,1.19305,1.19312,11400000.0
2008-09-18 08:15:00,1.19282,1.19305,1.19229,1.19229,15800000.0
2008-09-18 08:16:00,1.19181,1.19222,1.19181,1.19216,21000000.0
2008-09-18 08:17:00,1.19257,1.19258,1.1921,1.19258,16400000.0
2008-09-18 08:18:00,1.19236,1.19294,1.19236,1.19277,33600000.0
2008-09-18 08:19:00,1.1928,1.19308,1.19235,1.19238,84400000.0
2008-09-18 08:20:00,1.19246,1.19277,1.19225,1.19277,13200000.0
2008-09-18 08:21:00,1.19253,1.19253,1.19201,1.19225,12200000.0
2008-09-18 08:22:00,1.19234,1.19279,1.19229,1.19266,60000000.0
2008-09-18 08:23:00,1.19253,1.19292,1.19253,1.19259,6200000.0
2008-09-18 08:24:00,1.19238,1.19238,1.19198,1.19198,17400000.0
2008-09-18 08:25:00,1.19254,1.19268,1.19244,1.19268,30200000.0
2008-09-18 08:26:00,1.19253,1.19267,1.1919,1.19226,56600000.0
2008-09-18 08:27:00,1.19147,1.19196,1.19086,1.19196,72800000.0
2008-09-18 08:28:00,1.19218,1.19235,1.19159,1.19165,51600000.0
2008-09-18 08:29:00,1.19108,1.19108,1.18988,1.19042,15200000.0
2008-09-18 08:30:00,1.18836,1.19016,1.18836,1.1897,44600000.0
2008-09-18 08:31:00,1.18958,1.18996,1.1893,1.1893,26400000.0
2008-09-18 08:32:00,1.18921,1.19068,1.18921,1.19068,29400000.0
2008-09-18 08:33:00,1.19078,1.19117,1.19078,1.19117,19400000.0
2008-09-18 08:34:00,1.19077,1.19083,1.19048,1.19068,13200000.0
2008-09-18 08:35:00,1.19063,1.19091,1.1906,1.19068,39400000.0
2008-09-18 08:36:00,1.19013,1.19013,1.18965,1.19001,42800000.0
2008-09-18 08:37:00,1.19007,1.19058,1.19007,1.19041,63000000.0
2008-09-18 08:38:00,1.19044,1.19044,1.18985,1.19002,42800000.0
2008-09-18 08:39:00,1.18973,1.19087,1.18973,1.19087,23400000.0
2008-09-18 08:40:00,1.19104,1.19165,1.19089,1.19118,86600000.0
2008-09-18 08:41:00,1.19146,1.19184,1.19108,1.19135,89800000.0
2008-09-18 08:42:00,1.19101,1.19114,1.19074,1.19074,31400000.0
2008-09-18 08:43:00,1.19075,1.191,1.19051,1.19091,23800000.0
2008-09-18 08:44:00,1.19062,1.19062,1.18994,1.18999,24600000.0
2008-09-18 08:45:00,1.1902,1.1905,1.19018,1.19035,95800000.0
2008-09-18 08:46:00,1.19026,1.19056,1.19026,1.19045,27600000.0
2008-09-18 08:47:00,1.19027,1.19068,1.19027,1.19068,40400000.0
2008-09-18 08:48:00,1.19087,1.19142,1.19076,1.19091,101400000.0
2008-09-18 08:49:00,1.19092,1.19176,1.19092,1.19176,16400000.0
2008-09-18 08:50:00,1.19185,1.19204,1.19146,1.19146,6800000.0
2008-09-18 08:51:00,1.19138,1.19184,1.19134,1.19183,58800000.0
2008-09-18 08:52:00,1.19176,1.19285,1.19176,1.19274,36200000.0
2008-09-18 08:53:00,1.19311,1.19348,1.19261,1.19261,128400000.0
2008-09-18 08:54:00,1.19267,1.19267,1.1921,1.19243,12400000.0
2008-09-18 08:55:00,1.19306,1.19345,1.19281,1.19345,14800000.0
2008-09-18 08:56:00,1.19277,1.19327,1.19261,1.19314,16600000.0
2008-09-18 08:57:00,1.19292,1.19311,1.19261,1.19261,16400000.0
2008-09-18 08:58:00,1.19308,1.19366,1.19303,1.19307,164200000.0
2008-09-18 08:59:00,1.19325,1.19401,1.19325,1.19353,123000000.0
2008-09-18 09:00:00,1.19317,1.19342,1.19186,1.19186,101400000.0
2008-09-18 09:01:00,1.19145,1.19205,1.19136,1.19158,83800000.0
2008-09-18 09:02:00,1.19112,1.1917,1.19092,1.1917,8600000.0
2008-09-18 09:03:00,1.19268,1.19343,1.19253,1.19298,86600000.0
2008-09-18 09:04:00,1.19313,1.19362,1.19301,1.19362,17400000.0
2008-09-18 09:05:00,1.19415,1.19435,1.19399,1.19409,57200000.0
2008-09-18 09:06:00,1.19343,1.19385,1.19341,1.1937,78600000.0
2008-09-18 09:07:00,1.19419,1.1945,1.19371,1.1945,57800000.0
2008-09-18 09:08:00,1.1947,1.19499,1.19418,1.19419,97600000.0
2008-09-18 09:09:00,1.19451,1.1953,1.19451,1.1951,84400000.0
2008-09-18 09:10:00,1.19415,1.19427,1.19361,1.19427,43600000.0
2008-09-18 09:11:00,1.19391,1.19391,1.19221,1.19221,17800000.0
2008-09-18 09:12:00,1.19174,1.19281,1.19102,1.19281,105700000.0
2008-09-18 09:13:00,1.19278,1.19301,1.19264,1.19282,50800000.0
2008-09-18 09:14:00,1.19298,1.19298,1.19258,1.19268,70000000.0
2008-09-18 09:15:00,1.19293,1.19316,1.19257,1.19257,45100000.0
2008-09-18 09:16:00,1.19342,1.19424,1.19333,1.19388,18800000.0
2008-09-18 09:17:00,1.19358,1.19409,1.19358,1.19394,24800000.0
2008-09-18 09:18:00,1.19356,1.19362,1.1927,1.1927,54800000.0
2008-09-18 09:19:00,1.19269,1.19269,1.1924,1.1924,60200000.0
2008-09-18 09:20:00,1.19256,1.19269,1.19242,1.19243,43400000.0
2008-09-18 09:21:00,1.19163,1.19163,1.19097,1.19132,47200000.0
2008-09-18 09:22:00,1.19135,1.19185,1.19127,1.19185,90200000.0
2008-09-18 09:23:00,1.19153,1.19188,1.19122,1.19145,49800000.0
2008-09-18 09:24:00,1.19092,1.19126,1.19075,1.19095,106800000.0
2008-09-18 09:25:00,1.19105,1.19126,1.19018,1.19075,80800000.0
2008-09-18 09:26:00,1.19001,1.19018,1.1899,1.1899,90600000.0
2008-09-18 09:27:00,1.18975,1.19075,1.18975,1.19041,89200000.0
2008-09-18 09:28:00,1.19081,1.19126,1.19058,1.19126,133600000.0
2008-09-18 09:29:00,1.19082,1.19082,1.18998,1.18998,91400000.0
2008-09-18 09:30:00,1.19046,1.1908,1.19017,1.19022,150000000.0
2008-09-18 09:31:00,1.19109,1.19225,1.19109,1.19225,139600000.0
2008-09-18 09:32:00,1.19196,1.19196,1.19142,1.19142,108600000.0
2008-09-18 09:33:00,1.19129,1.19173,1.19129,1.19173,62200000.0
2008-09-18 09:34:00,1.19203,1.19203,1.19056,1.19056,11000000.0
2008-09-18 09:35:00,1.19016,1.19094,1.18997,1.19094,58000000.0
2008-09-18 09:36:00,1.19128,1.19134,1.19036,1.19128,119600000.0
2008-09-18 09:37:00,1.19153,1.19153,1.1896,1.18961,103000000.0
2008-09-18 09:38:00,1.19017,1.19086,1.19014,1.19064,59000000.0
2008-09-18 09:39:00,1.19083,1.19156,1.19083,1.19156,109600000.0
2008-09-18 09:40:00,1.19175,1.19239,1.19159,1.19224,89600000.0
2008-09-18 09:41:00,1.19197,1.19205,1.19148,1.19148,93000000.0
2008-09-18 09:42:00,1.1916,1.19182,1.19158,1.19158,26400000.0
2008-09-18 09:43:00,1.19201,1.19349,1.19201,1.19254,183600000.0
2008-09-18 09:44:00,1.19265,1.19309,1.19234,1.19265,106400000.0
2008-09-18 09:45:00,1.19322,1.19323,1.19285,1.19323,18600000.0
2008-09-18 09:46:00,1.19278,1.19279,1.19206,1.19219,116000000.0
2008-09-18 09:47:00,1.19145,1.1919,1.19079,1.1908,116600000.0
2008-09-18 09:48:00,1.18957,1.19097,1.18944,1.19097,14000000.0
2008-09-18 09:49:00,1.19065,1.19104,1.19003,1.19031,110200000.0
2008-09-18 09:50:00,1.19045,1.19085,1.19016,1.19085,126600000.0
2008-09-18 09:51:00,1.19054,1.19086,1.19031,1.19057,21400000.0
2008-09-18 09:52:00,1.19006,1.19044,1.18992,1.19026,19400000.0
2008-09-18 09:53:00,1.19015,1.1914,1.19015,1.1914,118400000.0
2008-09-18 09:54:00,1.19171,1.19188,1.19143,1.19159,116400000.0
2008-09-18 09:55:00,1.19133,1.19176,1.19118,1.19163,66400000.0
2008-09-18 09:56:00,1.19133,1.19206,1.19098,1.19157,96200000.0
2008-09-18 09:57:00,1.19185,1.19204,1.19164,1.19204,95800000.0
2008-09-18 09:58:00,1.19235,1.19248,1.19227,1.19241,79000000.0
2008-09-18 09:59:00,1.19227,1.19273,1.19215,1.19221,80800000.0
2008-09-18 10:00:00,1.19231,1.19256,1.19219,1.19222,89800000.0
2008-09-18 10:01:00,1.19246,1.19274,1.19228,1.19232,62900000.0
2008-09-18 10:02:00,1.19239,1.19293,1.19231,1.1926,127000000.0
2008-09-18 10:03:00,1.19264,1.19331,1.19264,1.19331,106600000.0
2008-09-18 10:04:00,1.19301,1.19334,1.19284,1.19285,41000000.0
2008-09-18 10:05:00,1.19251,1.1932,1.19251,1.19291,44000000.0
2008-09-18 10:06:00,1.19331,1.19407,1.19331,1.19406,68000000.0
2008-09-18 10:07:00,1.19383,1.19473,1.19383,1.1941,89800000.0
2008-09-18 10:08:00,1.19438,1.19463,1.19438,1.19463,82000000.0
2008-09-18 10:09:00,1.19446,1.1946,1.1941,1.19417,87600000.0
2008-09-18 10:10:00,1.19373,1.19429,1.19371,1.19429,73400000.0
2008-09-18 10:11:00,1.19415,1.19415,1.19338,1.19338,71400000.0
2008-09-18 10:12:00,1.19341,1.19394,1.19328,1.19328,76800000.0
2008-09-18 10:13:00,1.1937,1.1939,1.1932,1.1937,31000000.0
2008-09-18 10:14:00,1.19308,1.19333,1.19308,1.19333,31000000.0
2008-09-18 10:15:00,1.19327,1.19337,1.19307,1.19318,62400000.0
2008-09-18 10:16:00,1.19343,1.19354,1.19316,1.19332,23200000.0
2008-09-18 10:17:00,1.19271,1.19316,1.1926,1.1931,87400000.0
2008-09-18 10:18:00,1.19331,1.19338,1.19304,1.19319,70200000.0
2008-09-18 10:19:00,1.19289,1.19289,1.19227,1.19243,9800000.0
2008-09-18 10:20:00,1.19252,1.19252,1.19106,1.19106,80400000.0
2008-09-18 10:21:00,1.19112,1.19112,1.19013,1.19064,63800000.0
2008-09-18 10:22:00,1.1907,1.19121,1.19064,1.19085,46800000.0
2008-09-18 10:23:00,1.19109,1.19129,1.19082,1.19082,63600000.0
2008-09-18 10:24:00,1.19042,1.19107,1.19037,1.19071,105000000.0
2008-09-18 10:25:00,1.19066,1.19066,1.18981,1.19004,108200000.0
2008-09-18 10:26:00,1.1902,1.19078,1.19002,1.19021,89600000.0
2008-09-18 10:27:00,1.18968,1.18997,1.18925,1.18971,102200000.0
2008-09-18 10:28:00,1.18978,1.18998,1.18929,1.18957,92000000.0
2008-09-18 10:29:00,1.19005,1.19073,1.18989,1.19,124200000.0
2008-09-18 10:30:00,1.19038,1.19038,1.18976,1.1901,152000000.0
2008-09-18 10:31:00,1.19005,1.19082,1.19003,1.19036,113600000.0
2008-09-18 10:32:00,1.19024,1.19048,1.19001,1.19009,72800000.0
2008-09-18 10:33:00,1.19042,1.19148,1.1903,1.19035,131400000.0
2008-09-18 10:34:00,1.19068,1.19123,1.19035,1.19069,126100000.0
2008-09-18 10:35:00,1.19094,1.19094,1.18986,1.19049,108800000.0
2008-09-18 10:36:00,1.18987,1.19039,1.18948,1.19025,125000000.0
2008-09-18 10:37:00,1.19016,1.19083,1.19016,1.19026,142400000.0
2008-09-18 10:38:00,1.19053,1.19084,1.19046,1.19052,87400000.0
2008-09-18 10:39:00,1.19032,1.19105,1.19032,1.19105,75800000.0
2008-09-18 10:40:00,1.19139,1.19167,1.19102,1.19167,118800000.0
2008-09-18 10:41:00,1.19212,1.19257,1.19211,1.19239,118800000.0
2008-09-18 10:42:00,1.19228,1.19244,1.19158,1.19158,101800000.0
2008-09-18 10:43:00,1.19133,1.19133,1.19095,1.1912,16400000.0
2008-09-18 10:44:00,1.1918,1.19244,1.1918,1.19213,106800000.0
2008-09-18 10:45:00,1.19195,1.19195,1.19125,1.19155,93800000.0
2008-09-18 10:46:00,1.19132,1.19148,1.19095,1.19095,45800000.0
2008-09-18 10:47:00,1.1915,1.1918,1.191,1.1914,107200000.0
2008-09-18 10:48:00,1.1915,1.1915,1.1913,1.1915,107200000.0
2008-09-18 10:49:00,1.19097,1.19139,1.19082,1.19082,107200000.0
2008-09-18 10:50:00,1.19087,1.19102,1.19072,1.19072,6800000.0
2008-09-18 10:51:00,1.19064,1.19112,1.19043,1.19072,112600000.0
2008-09-18 10:52:00,1.19087,1.19133,1.1906,1.19096,108400000.0
2008-09-18 10:53:00,1.1912,1.19147,1.19105,1.19122,91200000.0
2008-09-18 10:54:00,1.1911,1.19164,1.19078,1.19078,107000000.0
2008-09-18 10:55:00,1.19054,1.19098,1.19006,1.19098,115300000.0
2008-09-18 10:56:00,1.19159,1.19171,1.19138,1.19148,93200000.0
2008-09-18 10:57:00,1.19125,1.19188,1.19125,1.19188,15200000.0
2008-09-18 10:58:00,1.1919,1.19194,1.19047,1.19047,14700000.0
2008-09-18 10:59:00,1.19027,1.19044,1.18973,1.19044,129600000.0
2008-09-18 11:00:00,1.1905,1.19091,1.18999,1.19054,118000000.0
2008-09-18 11:01:00,1.19067,1.1909,1.19067,1.19068,93800000.0
2008-09-18 11:02:00,1.1908,1.19108,1.19069,1.19082,62600000.0
2008-09-18 11:03:00,1.19079,1.19119,1.19,1.19,20400000.0
2008-09-18 11:04:00,1.18972,1.19055,1.18937,1.19038,117200000.0
2008-09-18 11:05:00,1.19042,1.19087,1.19023,1.19087,49400000.0
2008-09-18 11:06:00,1.19103,1.19129,1.19088,1.19122,56000000.0
2008-09-18 11:07:00,1.19091,1.19094,1.19042,1.19073,81000000.0
2008-09-18 11:08:00,1.19149,1.19149,1.19083,1.19127,22200000.0
2008-09-18 11:09:00,1.1918,1.19241,1.19158,1.19241,57600000.0
2008-09-18 11:10:00,1.19216,1.19216,1.19072,1.19072,24400000.0
2008-09-18 11:11:00,1.19113,1.19134,1.1911,1.1912,11600000.0
2008-09-18 11:12:00,1.191,1.191,1.19051,1.19055,20200000.0
2008-09-18 11:13:00,1.19061,1.1907,1.19029,1.1906,45800000.0
2008-09-18 11:14:00,1.19026,1.19026,1.18853,1.18853,12000000.0
2008-09-18 11:15:00,1.18835,1.18886,1.18835,1.18868,19000000.0
2008-09-18 11:16:00,1.18877,1.19021,1.18877,1.19021,12600000.0
2008-09-18 11:17:00,1.19047,1.19086,1.19044,1.19065,54600000.0
2008-09-18 11:18:00,1.19049,1.19098,1.19042,1.19048,78600000.0
2008-09-18 11:19:00,1.19087,1.19098,1.19063,1.19098,51600000.0
2008-09-18 11:20:00,1.19104,1.19111,1.19049,1.19049,84600000.0
2008-09-18 11:21:00,1.19059,1.19085,1.1904,1.19051,86000000.0
2008-09-18 11:22:00,1.19009,1.19009,1.1891,1.1891,102200000.0
2008-09-18 11:23:00,1.18904,1.18912,1.18875,1.18908,59200000.0
2008-09-18 11:24:00,1.18832,1.18893,1.18832,1.18893,56800000.0
2008-09-18 11:25:00,1.18946,1.19044,1.18918,1.19044,91700000.0
2008-09-18 11:26:00,1.19039,1.19039,1.18889,1.18917,95400000.0
2008-09-18 11:27:00,1.18899,1.18921,1.18874,1.18921,118400000.0
2008-09-18 11:28:00,1.18922,1.18955,1.18906,1.18941,102400000.0
2008-09-18 11:29:00,1.18953,1.18992,1.18942,1.18984,95700000.0
2008-09-18 11:30:00,1.18929,1.18957,1.18919,1.18945,28000000.0
2008-09-18 11:31:00,1.1901,1.1902,1.1901,1.1902,98000000.0
2008-09-18 11:32:00,1.18965,1.1897,1.18938,1.18948,98000000.0
2008-09-18 11:33:00,1.1896,1.1899,1.1892,1.1895,72400000.0
2008-09-18 11:34:00,1.18926,1.18972,1.18896,1.18906,72400000.0
2008-09-18 11:35:00,1.18917,1.18934,1.1891,1.18927,57600000.0
2008-09-18 11:36:00,1.18909,1.18966,1.18883,1.18966,62600000.0
2008-09-18 11:37:00,1.18952,1.19011,1.18943,1.1901,123600000.0
2008-09-18 11:38:00,1.18999,1.18999,1.18922,1.18972,92000000.0
2008-09-18 11:39:00,1.18865,1.18948,1.18813,1.18948,48000000.0
2008-09-18 11:40:00,1.18993,1.19031,1.18945,1.19017,52200000.0
2008-09-18 11:41:00,1.19005,1.19042,1.18993,1.19006,76800000.0
2008-09-18 11:42:00,1.18999,1.19001,1.18954,1.18954,70200000.0
2008-09-18 11:43:00,1.18875,1.18901,1.18866,1.18866,36400000.0
2008-09-18 11:44:00,1.18812,1.1883,1.18808,1.1883,73800000.0
2008-09-18 11:45:00,1.18864,1.18884,1.18834,1.18834,106200000.0
2008-09-18 11:46:00,1.18839,1.18892,1.18823,1.1887,75400000.0
2008-09-18 11:47:00,1.18851,1.1889,1.18822,1.1889,51600000.0
2008-09-18 11:48:00,1.18852,1.1889,1.18811,1.18826,89200000.0
2008-09-18 11:49:00,1.18814,1.18885,1.18795,1.18808,64200000.0
2008-09-18 11:50:00,1.18824,1.18852,1.18804,1.18818,21200000.0
2008-09-18 11:51:00,1.1882,1.1882,1.18785,1.18801,73200000.0
2008-09-18 11:52:00,1.18809,1.18815,1.18735,1.18763,91200000.0
2008-09-18 11:53:00,1.18719,1.18785,1.18717,1.18784,91200000.0
2008-09-18 11:54:00,1.18784,1.1884,1.18782,1.1884,104500000.0
2008-09-18 11:55:00,1.18865,1.18911,1.18865,1.1887,81800000.0
2008-09-18 11:56:00,1.18826,1.1891,1.18826,1.18876,76000000.0
2008-09-18 11:57:00,1.18851,1.18851,1.18769,1.1882,97800000.0
2008-09-18 11:58:00,1.18839,1.18839,1.18805,1.18823,17800000.0
2008-09-18 11:59:00,1.18792,1.18819,1.18775,1.18788,113200000.0
2008-09-18 12:00:00,1.18803,1.18849,1.18803,1.18807,78600000.0
2008-09-18 12:01:00,1.18808,1.18839,1.18752,1.18765,72000000.0
2008-09-18 12:02:00,1.18767,1.18767,1.18691,1.187,57800000.0
2008-09-18 12:03:00,1.18708,1.18739,1.18702,1.18718,91600000.0
2008-09-18 12:04:00,1.18713,1.18725,1.18679,1.18679,57800000.0
2008-09-18 12:05:00,1.18677,1.18685,1.18656,1.18676,78200000.0
2008-09-18 12:06:00,1.18687,1.18734,1.18685,1.18705,103800000.0
2008-09-18 12:07:00,1.18712,1.18737,1.18711,1.18718,90600000.0
2008-09-18 12:08:00,1.18689,1.18737,1.18659,1.18722,90600000.0
2008-09-18 12:09:00,1.18749,1.18795,1.18736,1.18736,80400000.0
2008-09-18 12:10:00,1.1876,1.1876,1.18704,1.18722,48200000.0
2008-09-18 12:11:00,1.18758,1.18808,1.1875,1.1875,104900000.0
2008-09-18 12:12:00,1.18751,1.18788,1.18715,1.18715,113800000.0
2008-09-18 12:13:00,1.18704,1.18743,1.18704,1.18743,63200000.0
2008-09-18 12:14:00,1.18745,1.18795,1.18745,1.18776,66000000.0
2008-09-18 12:15:00,1.18769,1.18799,1.18751,1.18795,100600000.0
2008-09-18 12:16:00,1.18782,1.188,1.18741,1.18746,97200000.0
2008-09-18 12:17:00,1.18737,1.18843,1.18734,1.18843,114600000.0
2008-09-18 12:18:00,1.1882,1.189,1.1878,1.189,121400000.0
2008-09-18 12:19:00,1.18857,1.18894,1.18856,1.1889,121400000.0
2008-09-18 12:20:00,1.18877,1.18877,1.18799,1.18817,22000000.0
2008-09-18 12:21:00,1.18864,1.18864,1.18745,1.18825,13000000.0
2008-09-18 12:22:00,1.18798,1.18877,1.18795,1.18877,99600000.0
2008-09-18 12:23:00,1.18881,1.18901,1.18847,1.18858,126800000.0
2008-09-18 12:24:00,1.18869,1.18873,1.18792,1.18792,77800000.0
2008-09-18 12:25:00,1.18785,1.18804,1.18704,1.18769,107000000.0
2008-09-18 12:26:00,1.18729,1.18732,1.18701,1.18722,119100000.0
2008-09-18 12:27:00,1.18687,1.18706,1.18661,1.18661,10000000.0
2008-09-18 12:28:00,1.18696,1.18702,1.18642,1.18671,49600000.0
2008-09-18 12:29:00,1.1869,1.18813,1.1869,1.18813,13200000.0
2008-09-18 12:30:00,1.18865,1.18865,1.18824,1.1886,22800000.0
2008-09-18 12:31:00,1.18875,1.18912,1.18859,1.18859,106200000.0
2008-09-18 12:32:00,1.18851,1.18894,1.18823,1.18883,104000000.0
2008-09-18 12:33:00,1.1883,1.18833,1.18796,1.18813,46000000.0
2008-09-18 12:34:00,1.18827,1.18829,1.18772,1.18814,15800000.0
2008-09-18 12:35:00,1.18746,1.18786,1.18707,1.18719,16000000.0
2008-09-18 12:36:00,1.18726,1.18742,1.18715,1.1872,55800000.0
2008-09-18 12:37:00,1.18748,1.18807,1.18748,1.18775,38200000.0
2008-09-18 12:38:00,1.1877,1.1881,1.18726,1.18726,87900000.0
2008-09-18 12:39:00,1.187,1.18751,1.187,1.18751,114000000.0
2008-09-18 12:40:00,1.18763,1.18811,1.18731,1.18779,61400000.0
2008-09-18 12:41:00,1.18752,1.18828,1.18746,1.18828,97800000.0
2008-09-18 12:42:00,1.18819,1.18831,1.18789,1.18798,92400000.0
2008-09-18 12:43:00,1.1876,1.18807,1.1876,1.18765,15000000.0
2008-09-18 12:44:00,1.18779,1.18821,1.18746,1.18748,85000000.0
2008-09-18 12:45:00,1.18723,1.18784,1.18723,1.18776,79800000.0
2008-09-18 12:46:00,1.18793,1.18808,1.18767,1.18793,94500000.0
2008-09-18 12:47:00,1.18816,1.18849,1.18803,1.18803,64600000.0
2008-09-18 12:48:00,1.18786,1.18831,1.18786,1.18805,69000000.0
2008-09-18 12:49:00,1.18805,1.1881,1.18764,1.18796,20000000.0
2008-09-18 12:50:00,1.18782,1.18841,1.18779,1.1883,20800000.0
2008-09-18 12:51:00,1.18906,1.1893,1.18906,1.1893,14000000.0
2008-09-18 12:52:00,1.18963,1.18986,1.18945,1.18973,35200000.0
2008-09-18 12:53:00,1.18941,1.18973,1.18941,1.18962,11600000.0
2008-09-18 12:54:00,1.18956,1.18982,1.18928,1.18967,61200000.0
2008-09-18 12:55:00,1.18985,1.19002,1.18952,1.19002,74200000.0
2008-09-18 12:56:00,1.19035,1.19046,1.19014,1.1904,22800000.0
2008-09-18 12:57:00,1.1901,1.19091,1.18978,1.19059,22400000.0
2008-09-18 12:58:00,1.19118,1.19132,1.19081,1.19108,20200000.0
2008-09-18 12:59:00,1.19086,1.19109,1.19033,1.19109,19600000.0
2008-09-18 13:00:00,1.19086,1.19112,1.19079,1.1908,35600000.0
2008-09-18 13:01:00,1.19105,1.19124,1.19044,1.19083,14000000.0
2008-09-18 13:02:00,1.1904,1.19049,1.19011,1.1904,59800000.0
2008-09-18 13:03:00,1.19033,1.19051,1.1903,1.1903,40600000.0
2008-09-18 13:04:00,1.1908,1.19119,1.19069,1.19069,15600000.0
2008-09-18 13:05:00,1.19057,1.1912,1.19057,1.19072,36200000.0
2008-09-18 13:06:00,1.19034,1.19077,1.19008,1.19012,96200000.0
2008-09-18 13:07:00,1.18975,1.19025,1.18975,1.19018,35600000.0
2008-09-18 13:08:00,1.19002,1.19023,1.18994,1.18995,28800000.0
2008-09-18 13:09:00,1.19022,1.19073,1.18999,1.1902,65400000.0
2008-09-18 13:10:00,1.19021,1.19102,1.19007,1.19049,140400000.0
2008-09-18 13:11:00,1.19038,1.19055,1.19038,1.19042,58800000.0
2008-09-18 13:12:00,1.19028,1.19044,1.18946,1.18946,22200000.0
2008-09-18 13:13:00,1.19027,1.19029,1.1898,1.1898,12800000.0
2008-09-18 13:14:00,1.1898,1.19037,1.18975,1.1902,21400000.0
2008-09-18 13:15:00,1.19007,1.19039,1.18991,1.19039,20600000.0
2008-09-18 13:16:00,1.18977,1.19009,1.18968,1.18968,26400000.0
2008-09-18 13:17:00,1.1893,1.18978,1.18922,1.1894,16800000.0
2008-09-18 13:18:00,1.18964,1.19028,1.18946,1.18979,93600000.0
2008-09-18 13:19:00,1.19043,1.19154,1.19043,1.19154,18000000.0
2008-09-18 13:20:00,1.19098,1.19162,1.19098,1.19113,21800000.0
2008-09-18 13:21:00,1.19099,1.19131,1.19079,1.19131,25600000.0
2008-09-18 13:22:00,1.19083,1.19108,1.19057,1.19061,13200000.0
2008-09-18 13:23:00,1.19037,1.1911,1.19037,1.1911,54200000.0
2008-09-18 13:24:00,1.19101,1.19136,1.19081,1.19104,73400000.0
2008-09-18 13:25:00,1.19109,1.19128,1.19095,1.19096,95000000.0
2008-09-18 13:26:00,1.19103,1.19138,1.19102,1.19138,27000000.0
2008-09-18 13:27:00,1.19162,1.19183,1.19118,1.19183,16500000.0
2008-09-18 13:28:00,1.19188,1.19188,1.19139,1.19149,11000000.0
2008-09-18 13:29:00,1.19135,1.19138,1.19088,1.19088,43200000.0
2008-09-18 13:30:00,1.19111,1.19182,1.19111,1.19182,49200000.0
2008-09-18 13:31:00,1.1915,1.19201,1.19094,1.19154,38400000.0
2008-09-18 13:32:00,1.19198,1.19212,1.19136,1.19157,44800000.0
2008-09-18 13:33:00,1.19192,1.19208,1.19155,1.19169,17200000.0
2008-09-18 13:34:00,1.19155,1.19244,1.19155,1.1922,31600000.0
2008-09-18 13:35:00,1.19246,1.19269,1.19217,1.19262,25600000.0
2008-09-18 13:36:00,1.19232,1.19275,1.19225,1.19275,17800000.0
2008-09-18 13:37:00,1.19302,1.19302,1.19256,1.19256,29200000.0
2008-09-18 13:38:00,1.19305,1.19305,1.19207,1.19233,11000000.0
2008-09-18 13:39:00,1.19208,1.19239,1.19208,1.19221,59200000.0
2008-09-18 13:40:00,1.19235,1.19255,1.19205,1.19231,52000000.0
2008-09-18 13:41:00,1.19235,1.19253,1.1923,1.19234,24600000.0
2008-09-18 13:42:00,1.19238,1.19271,1.19238,1.19254,10200000.0
2008-09-18 13:43:00,1.19273,1.19316,1.19263,1.19273,16600000.0
2008-09-18 13:44:00,1.19246,1.19259,1.19217,1.19241,8800000.0
2008-09-18 13:45:00,1.19256,1.19352,1.19256,1.19318,44400000.0
2008-09-18 13:46:00,1.19341,1.19353,1.19328,1.19353,13600000.0
2008-09-18 13:47:00,1.19334,1.19362,1.19294,1.19333,17600000.0
2008-09-18 13:48:00,1.19308,1.19308,1.19253,1.19276,17000000.0
2008-09-18 13:49:00,1.19193,1.19207,1.19175,1.19183,30000000.0
2008-09-18 13:50:00,1.19139,1.19139,1.19034,1.19034,16600000.0
2008-09-18 13:51:00,1.19053,1.1915,1.19053,1.19146,36200000.0
2008-09-18 13:52:00,1.19142,1.19155,1.19125,1.19132,30000000.0
2008-09-18 13:53:00,1.19099,1.19102,1.19087,1.19087,23800000.0
2008-09-18 13:54:00,1.19076,1.19105,1.19066,1.19105,20200000.0
2008-09-18 13:55:00,1.19109,1.19149,1.19109,1.19149,35200000.0
2008-09-18 13:56:00,1.19139,1.19139,1.19121,1.19134,24600000.0
2008-09-18 13:57:00,1.1912,1.1912,1.19117,1.19117,3200000.0
2008-09-18 13:58:00,1.1911,1.19156,1.1911,1.19153,50000000.0
2008-09-18 13:59:00,1.192,1.1923,1.192,1.192,69400000.0
2008-09-18 14:00:00,1.19164,1.19165,1.1913,1.19146,69400000.0
2008-09-18 14:01:00,1.19158,1.19209,1.19158,1.19201,74400000.0
2008-09-18 14:02:00,1.19239,1.19239,1.19223,1.19224,23400000.0
2008-09-18 14:03:00,1.1925,1.19264,1.19205,1.19242,23600000.0
2008-09-18 14:04:00,1.19273,1.19326,1.19273,1.19284,27400000.0
2008-09-18 14:05:00,1.19269,1.19286,1.1925,1.1925,8000000.0
2008-09-18 14:06:00,1.19271,1.19272,1.19203,1.19206,8400000.0
2008-09-18 14:07:00,1.19216,1.19276,1.19216,1.19256,18600000.0
2008-09-18 14:08:00,1.19267,1.19277,1.19237,1.19277,57600000.0
2008-09-18 14:09:00,1.19269,1.1932,1.1926,1.1926,24200000.0
2008-09-18 14:10:00,1.19297,1.19297,1.19268,1.19273,9600000.0
2008-09-18 14:11:00,1.19294,1.19367,1.19294,1.19348,14000000.0
2008-09-18 14:12:00,1.19374,1.19411,1.19372,1.19379,56600000.0
2008-09-18 14:13:00,1.19357,1.19357,1.19319,1.19347,31800000.0
2008-09-18 14:14:00,1.19324,1.19375,1.19318,1.19375,13000000.0
2008-09-18 14:15:00,1.19368,1.19368,1.19305,1.19305,23500000.0
2008-09-18 14:16:00,1.19294,1.19325,1.19244,1.19258,41000000.0
2008-09-18 14:17:00,1.19316,1.19367,1.19307,1.19318,64800000.0
2008-09-18 14:18:00,1.19354,1.19406,1.19354,1.19406,8800000.0
2008-09-18 14:19:00,1.19421,1.19421,1.1938,1.1938,38400000.0
2008-09-18 14:20:00,1.1935,1.19373,1.19296,1.19296,23200000.0
2008-09-18 14:21:00,1.19312,1.19312,1.19237,1.19258,16600000.0
2008-09-18 14:22:00,1.19326,1.19349,1.19317,1.19333,53200000.0
2008-09-18 14:23:00,1.1941,1.1941,1.1937,1.1938,18400000.0
2008-09-18 14:24:00,1.19317,1.19359,1.1931,1.19358,18400000.0
2008-09-18 14:25:00,1.1933,1.19336,1.19283,1.19324,17800000.0
2008-09-18 14:26:00,1.19337,1.19368,1.19322,1.19334,60400000.0
2008-09-18 14:27:00,1.19285,1.19295,1.19243,1.19282,46600000.0
2008-09-18 14:28:00,1.19193,1.19226,1.19193,1.19211,13800000.0
2008-09-18 14:29:00,1.19172,1.19191,1.19144,1.19146,35000000.0
2008-09-18 14:30:00,1.19102,1.19132,1.19081,1.19118,24600000.0
2008-09-18 14:31:00,1.19079,1.19096,1.19041,1.19041,101400000.0
2008-09-18 14:32:00,1.19086,1.19149,1.19086,1.19105,56200000.0
2008-09-18 14:33:00,1.19132,1.19156,1.1911,1.19156,12400000.0
2008-09-18 14:34:00,1.1912,1.1914,1.19096,1.19114,10000000.0
2008-09-18 14:35:00,1.19145,1.19151,1.191,1.19117,13800000.0
2008-09-18 14:36:00,1.1914,1.19177,1.19089,1.19142,18800000.0
2008-09-18 14:37:00,1.19128,1.19181,1.19128,1.19171,14000000.0
2008-09-18 14:38:00,1.19225,1.19277,1.19221,1.19277,61600000.0
2008-09-18 14:39:00,1.19239,1.1929,1.19239,1.19243,63200000.0
2008-09-18 14:40:00,1.19296,1.19342,1.19296,1.19342,28600000.0
2008-09-18 14:41:00,1.19354,1.19354,1.1934,1.1934,23200000.0
2008-09-18 14:42:00,1.19332,1.19355,1.19318,1.19321,13000000.0
2008-09-18 14:43:00,1.19343,1.1937,1.193,1.1937,26200000.0
2008-09-18 14:44:00,1.19355,1.19393,1.19342,1.19374,11800000.0
2008-09-18 14:45:00,1.19339,1.19382,1.19294,1.19351,25200000.0
2008-09-18 14:46:00,1.19369,1.19369,1.19334,1.19352,61800000.0
2008-09-18 14:47:00,1.19396,1.19411,1.19389,1.19411,37800000.0
2008-09-18 14:48:00,1.19501,1.19526,1.19453,1.19466,22000000.0
2008-09-18 14:49:00,1.19485,1.19504,1.19478,1.19478,50000000.0
2008-09-18 14:50:00,1.19487,1.19495,1.1945,1.19476,85800000.0
2008-09-18 14:51:00,1.19503,1.19578,1.19503,1.19561,79600000.0
2008-09-18 14:52:00,1.19591,1.19608,1.19588,1.19602,45800000.0
2008-09-18 14:53:00,1.19561,1.19573,1.19514,1.19521,73800000.0
2008-09-18 14:54:00,1.19554,1.19557,1.19516,1.19536,9600000.0
2008-09-18 14:55:00,1.19558,1.19567,1.19489,1.19521,25400000.0
2008-09-18 14:56:00,1.19481,1.19524,1.19441,1.19441,125600000.0
2008-09-18 14:57:00,1.19495,1.19547,1.19477,1.19513,122000000.0
2008-09-18 14:58:00,1.19485,1.19497,1.19426,1.19426,62600000.0
2008-09-18 14:59:00,1.19455,1.19468,1.19446,1.19446,22400000.0
2008-09-18 15:00:00,1.1945,1.19461,1.19419,1.19419,32200000.0
2008-09-18 15:01:00,1.19361,1.19361,1.19297,1.19297,34600000.0
2008-09-18 15:02:00,1.19309,1.1934,1.19309,1.19336,26600000.0
2008-09-18 15:03:00,1.19345,1.19361,1.19303,1.19344,15200000.0
2008-09-18 15:04:00,1.19352,1.19355,1.19341,1.19344,55000000.0
2008-09-18 15:05:00,1.1935,1.19413,1.19345,1.19387,44600000.0
2008-09-18 15:06:00,1.19424,1.19424,1.1933,1.19355,93400000.0
2008-09-18 15:07:00,1.19319,1.19319,1.19279,1.19293,102400000.0
2008-09-18 15:08:00,1.19311,1.19349,1.19311,1.19349,27000000.0
2008-09-18 15:09:00,1.19356,1.19376,1.19321,1.19335,22400000.0
2008-09-18 15:10:00,1.19326,1.19326,1.19291,1.19291,18800000.0
2008-09-18 15:11:00,1.19266,1.19266,1.19252,1.19252,37900000.0
2008-09-18 15:12:00,1.1925,1.19304,1.19236,1.19257,27200000.0
2008-09-18 15:13:00,1.19259,1.19296,1.19254,1.19294,28600000.0
2008-09-18 15:14:00,1.19297,1.19317,1.19279,1.19287,57400000.0
2008-09-18 15:15:00,1.1929,1.1931,1.19248,1.19248,42600000.0
2008-09-18 15:16:00,1.19227,1.19271,1.19211,1.19211,43200000.0
2008-09-18 15:17:00,1.19191,1.19273,1.19191,1.19236,60000000.0
2008-09-18 15:18:00,1.19188,1.1924,1.19188,1.19193,16400000.0
2008-09-18 15:19:00,1.19212,1.19234,1.19178,1.19178,53000000.0
2008-09-18 15:20:00,1.19154,1.19167,1.19127,1.19157,44800000.0
2008-09-18 15:21:00,1.19152,1.19222,1.19152,1.19198,21400000.0
2008-09-18 15:22:00,1.19227,1.19285,1.19227,1.19246,36000000.0
2008-09-18 15:23:00,1.19215,1.19244,1.19215,1.19216,61000000.0
2008-09-18 15:24:00,1.1923,1.19255,1.19219,1.19247,33000000.0
2008-09-18 15:25:00,1.1923,1.1923,1.19182,1.19215,67600000.0
2008-09-18 15:26:00,1.19174,1.19243,1.1916,1.19243,7200000.0
2008-09-18 15:27:00,1.19243,1.19285,1.19237,1.19263,109400000.0
2008-09-18 15:28:00,1.19249,1.19287,1.19235,1.19265,118100000.0
2008-09-18 15:29:00,1.19232,1.19232,1.19191,1.19208,8800000.0
2008-09-18 15:30:00,1.1917,1.19219,1.1917,1.19219,10000000.0
2008-09-18 15:31:00,1.19282,1.19313,1.19269,1.19299,40600000.0
2008-09-18 15:32:00,1.19274,1.19295,1.19257,1.19294,14000000.0
2008-09-18 15:33:00,1.19341,1.19341,1.1928,1.19315,13200000.0
2008-09-18 15:34:00,1.1929,1.19356,1.1929,1.19346,131600000.0
2008-09-18 15:35:00,1.19358,1.19368,1.19322,1.1933,46800000.0
2008-09-18 15:36:00,1.19349,1.19386,1.19307,1.19307,14800000.0
2008-09-18 15:37:00,1.19343,1.19343,1.19294,1.19294,103400000.0
2008-09-18 15:38:00,1.19322,1.19372,1.19319,1.19365,68000000.0
2008-09-18 15:39:00,1.1934,1.19356,1.19334,1.19356,37800000.0
2008-09-18 15:40:00,1.19344,1.1935,1.1926,1.19296,33400000.0
2008-09-18 15:41:00,1.19278,1.19291,1.19239,1.19239,83600000.0
2008-09-18 15:42:00,1.19244,1.19276,1.19233,1.19233,79600000.0
2008-09-18 15:43:00,1.19232,1.19232,1.19205,1.19212,8200000.0
2008-09-18 15:44:00,1.19224,1.19258,1.19224,1.19238,11600000.0
2008-09-18 15:45:00,1.19269,1.19284,1.19261,1.19263,38800000.0
2008-09-18 15:46:00,1.19264,1.19264,1.19182,1.19182,36400000.0
2008-09-18 15:47:00,1.19148,1.19148,1.19092,1.19092,17200000.0
2008-09-18 15:48:00,1.19124,1.19161,1.19124,1.19159,29800000.0
2008-09-18 15:49:00,1.19165,1.19238,1.1916,1.1923,78000000.0
2008-09-18 15:50:00,1.19214,1.19255,1.1919,1.19219,16000000.0
2008-09-18 15:51:00,1.19211,1.19242,1.19178,1.19242,43900000.0
2008-09-18 15:52:00,1.19253,1.19264,1.19225,1.19252,21600000.0
2008-09-18 15:53:00,1.19294,1.19332,1.19273,1.19299,45200000.0
2008-09-18 15:54:00,1.19302,1.19337,1.19281,1.19337,22200000.0
2008-09-18 15:55:00,1.19251,1.19281,1.19132,1.19281,17400000.0
2008-09-18 15:56:00,1.19292,1.19302,1.19263,1.19278,11000000.0
2008-09-18 15:57:00,1.19284,1.19292,1.19225,1.19292,18400000.0
2008-09-18 15:58:00,1.1922,1.19325,1.19202,1.19325,10000000.0
2008-09-18 15:59:00,1.19333,1.19333,1.19171,1.19171,15200000.0
2008-09-18 16:00:00,1.19228,1.19348,1.19221,1.19307,18200000.0
2008-09-18 16:01:00,1.19304,1.19304,1.19268,1.19272,17800000.0
2008-09-18 16:02:00,1.19334,1.19377,1.19334,1.19353,10800000.0
2008-09-18 16:03:00,1.19332,1.19364,1.19268,1.19268,15800000.0
2008-09-18 16:04:00,1.19215,1.19263,1.19207,1.19226,19400000.0
2008-09-18 16:05:00,1.1915,1.19163,1.19095,1.19163,23600000.0
2008-09-18 16:06:00,1.1915,1.19155,1.1909,1.1909,9000000.0
2008-09-18 16:07:00,1.19047,1.19088,1.19035,1.19088,11800000.0
2008-09-18 16:08:00,1.19094,1.19123,1.19065,1.19065,30400000.0
2008-09-18 16:09:00,1.19044,1.19084,1.19035,1.19046,24000000.0
2008-09-18 16:10:00,1.19012,1.19061,1.19012,1.19061,10400000.0
2008-09-18 16:11:00,1.19032,1.19046,1.19019,1.19038,12000000.0
2008-09-18 16:12:00,1.19135,1.19191,1.19104,1.19191,9800000.0
2008-09-18 16:13:00,1.19228,1.19232,1.19149,1.19178,17200000.0
2008-09-18 16:14:00,1.19216,1.19258,1.19186,1.19258,20200000.0
2008-09-18 16:15:00,1.19217,1.19231,1.19205,1.19229,17200000.0
2008-09-18 16:16:00,1.19138,1.19149,1.19092,1.19092,22800000.0
2008-09-18 16:17:00,1.19069,1.19139,1.19069,1.19102,18600000.0
2008-09-18 16:18:00,1.19134,1.19134,1.19044,1.19044,20400000.0
2008-09-18 16:19:00,1.19015,1.19036,1.19008,1.19008,14000000.0
2008-09-18 16:20:00,1.19014,1.19057,1.19014,1.19057,15800000.0
2008-09-18 16:21:00,1.19045,1.19045,1.19003,1.19029,17800000.0
2008-09-18 16:22:00,1.19097,1.19163,1.19097,1.19132,12600000.0
2008-09-18 16:23:00,1.19112,1.19171,1.19094,1.19171,16800000.0
2008-09-18 16:24:00,1.19173,1.19279,1.19173,1.1921,13400000.0
2008-09-18 16:25:00,1.19171,1.1923,1.19171,1.19171,12800000.0
2008-09-18 16:26:00,1.19211,1.19237,1.19209,1.19237,15800000.0
2008-09-18 16:27:00,1.19206,1.19262,1.19206,1.19255,19000000.0
2008-09-18 16:28:00,1.1924,1.19312,1.1924,1.19261,10400000.0
2008-09-18 16:29:00,1.19348,1.19348,1.19252,1.19252,8800000.0
2008-09-18 16:30:00,1.19313,1.19317,1.19266,1.19286,17400000.0
2008-09-18 16:31:00,1.19186,1.19242,1.19168,1.19168,9600000.0
2008-09-18 16:32:00,1.19148,1.19179,1.19141,1.19179,13600000.0
2008-09-18 16:33:00,1.1925,1.19266,1.19219,1.19266,18000000.0
2008-09-18 16:34:00,1.19246,1.19246,1.19194,1.19216,22400000.0
2008-09-18 16:35:00,1.19188,1.19225,1.1916,1.19175,21000000.0
2008-09-18 16:36:00,1.192,1.192,1.19067,1.19095,31000000.0
2008-09-18 16:37:00,1.19063,1.19084,1.19033,1.1908,16800000.0
2008-09-18 16:38:00,1.19108,1.19127,1.19092,1.19104,16400000.0
2008-09-18 16:39:00,1.19126,1.1913,1.19104,1.19121,15000000.0
2008-09-18 16:40:00,1.19136,1.1917,1.19101,1.19134,27400000.0
2008-09-18 16:41:00,1.19139,1.19139,1.19086,1.19109,14200000.0
2008-09-18 16:42:00,1.19099,1.19133,1.19026,1.1903,30600000.0
2008-09-18 16:43:00,1.18983,1.18983,1.18918,1.18918,3600000.0
2008-09-18 16:44:00,1.1895,1.1898,1.18914,1.1898,23800000.0
2008-09-18 16:45:00,1.1896,1.1899,1.18955,1.1899,12400000.0
2008-09-18 16:46:00,1.19002,1.19002,1.1893,1.1893,11600000.0
2008-09-18 16:47:00,1.18963,1.19018,1.18963,1.19018,18800000.0
2008-09-18 16:48:00,1.19094,1.19121,1.19053,1.19075,22400000.0
2008-09-18 16:49:00,1.19042,1.19059,1.19011,1.19021,16400000.0
2008-09-18 16:50:00,1.19032,1.19032,1.18932,1.18932,30400000.0
2008-09-18 16:51:00,1.18932,1.18988,1.18932,1.18959,18600000.0
2008-09-18 16:52:00,1.18967,1.18983,1.18907,1.18928,12800000.0
2008-09-18 16:53:00,1.18929,1.18929,1.18844,1.18848,11800000.0
2008-09-18 16:54:00,1.18841,1.18891,1.18841,1.18891,11600000.0
2008-09-18 16:55:00,1.18901,1.18919,1.1885,1.18859,17000000.0
2008-09-18 16:56:00,1.18841,1.19005,1.18841,1.18855,24400000.0
2008-09-18 16:57:00,1.18877,1.1894,1.18862,1.1894,18600000.0
2008-09-18 16:58:00,1.18939,1.18939,1.18906,1.18916,16000000.0
2008-09-18 16:59:00,1.18892,1.18915,1.18847,1.18847,15200000.0
2008-09-18 17:00:00,1.18752,1.18801,1.18715,1.18801,15800000.0
2008-09-18 17:01:00,1.18798,1.18835,1.18753,1.1881,10200000.0
2008-09-18 17:02:00,1.18808,1.18868,1.18785,1.18843,25200000.0
2008-09-18 17:03:00,1.18816,1.18851,1.18804,1.18816,11000000.0
2008-09-18 17:04:00,1.1884,1.18842,1.18766,1.18783,38600000.0
2008-09-18 17:05:00,1.18672,1.18773,1.18672,1.18769,13800000.0
2008-09-18 17:06:00,1.18789,1.18809,1.18719,1.18748,21800000.0
2008-09-18 17:07:00,1.1885,1.18876,1.18815,1.18876,9600000.0
2008-09-18 17:08:00,1.18893,1.18961,1.18893,1.18949,15400000.0
2008-09-18 17:09:00,1.18963,1.18981,1.18866,1.18866,36400000.0
2008-09-18 17:10:00,1.18854,1.1889,1.18845,1.1888,23200000.0
2008-09-18 17:11:00,1.18848,1.18884,1.18848,1.18856,13200000.0
2008-09-18 17:12:00,1.18924,1.18987,1.18913,1.18938,13600000.0
2008-09-18 17:13:00,1.18947,1.18976,1.18909,1.18914,11000000.0
2008-09-18 17:14:00,1.18886,1.18905,1.18872,1.18905,17000000.0
2008-09-18 17:15:00,1.18931,1.19012,1.18913,1.19012,16000000.0
2008-09-18 17:16:00,1.19003,1.19026,1.18932,1.18968,30600000.0
2008-09-18 17:17:00,1.18872,1.18958,1.18872,1.1892,17600000.0
2008-09-18 17:18:00,1.18932,1.18997,1.18911,1.18932,24100000.0
2008-09-18 17:19:00,1.18876,1.18886,1.18829,1.1887,16400000.0
2008-09-18 17:20:00,1.18829,1.18859,1.18812,1.18831,14800000.0
2008-09-18 17:21:00,1.18888,1.18911,1.18816,1.18905,18000000.0
2008-09-18 17:22:00,1.18898,1.18898,1.18818,1.18834,17800000.0
2008-09-18 17:23:00,1.18779,1.18864,1.18779,1.18864,13600000.0
2008-09-18 17:24:00,1.18856,1.18883,1.18809,1.18846,14400000.0
2008-09-18 17:25:00,1.18882,1.18935,1.18882,1.18935,13600000.0
2008-09-18 17:26:00,1.18945,1.18955,1.18912,1.18919,13000000.0
2008-09-18 17:27:00,1.18944,1.18944,1.18878,1.18878,20000000.0
2008-09-18 17:28:00,1.18809,1.18867,1.18809,1.18825,9400000.0
2008-09-18 17:29:00,1.18857,1.18921,1.18857,1.18909,13800000.0
2008-09-18 17:30:00,1.1893,1.18981,1.1892,1.18923,13000000.0
2008-09-18 17:31:00,1.18956,1.18984,1.18929,1.18946,14000000.0
2008-09-18 17:32:00,1.18907,1.18907,1.18812,1.18832,19000000.0
2008-09-18 17:33:00,1.18864,1.18899,1.18842,1.18853,17800000.0
2008-09-18 17:34:00,1.18854,1.18879,1.18817,1.18871,9800000.0
2008-09-18 17:35:00,1.18842,1.18871,1.1884,1.1884,25400000.0
2008-09-18 17:36:00,1.18851,1.18882,1.18823,1.18823,22600000.0
2008-09-18 17:37:00,1.18818,1.18839,1.18804,1.18804,20600000.0
2008-09-18 17:38:00,1.18753,1.18855,1.18753,1.1878,14600000.0
2008-09-18 17:39:00,1.18778,1.18836,1.18778,1.18836,36000000.0
2008-09-18 17:40:00,1.18797,1.18841,1.18789,1.1882,11600000.0
2008-09-18 17:41:00,1.18814,1.18836,1.18802,1.18808,18000000.0
2008-09-18 17:42:00,1.18816,1.18886,1.18788,1.1884,21000000.0
2008-09-18 17:43:00,1.18856,1.1889,1.18844,1.18881,26200000.0
2008-09-18 17:44:00,1.18897,1.18921,1.18837,1.18864,14000000.0
2008-09-18 17:45:00,1.18877,1.18954,1.18828,1.18846,27000000.0
2008-09-18 17:46:00,1.18852,1.18881,1.18844,1.18853,24200000.0
2008-09-18 17:47:00,1.18815,1.1886,1.18791,1.1886,9600000.0
2008-09-18 17:48:00,1.18907,1.1892,1.18837,1.18837,15000000.0
2008-09-18 17:49:00,1.18859,1.1898,1.18859,1.1898,19400000.0
2008-09-18 17:50:00,1.18951,1.18951,1.18898,1.18898,24600000.0
2008-09-18 17:51:00,1.18906,1.18963,1.18906,1.18907,15600000.0
2008-09-18 17:52:00,1.189,1.189,1.18838,1.18838,12400000.0
2008-09-18 17:53:00,1.18904,1.1891,1.18789,1.18789,10600000.0
2008-09-18 17:54:00,1.18839,1.18877,1.18839,1.18857,18000000.0
2008-09-18 17:55:00,1.18902,1.18924,1.18878,1.18921,21200000.0
2008-09-18 17:56:00,1.18942,1.1899,1.18942,1.18965,21000000.0
2008-09-18 17:57:00,1.18997,1.18997,1.18895,1.18978,15200000.0
2008-09-18 17:58:00,1.18941,1.18976,1.18862,1.18862,15600000.0
2008-09-18 17:59:00,1.18842,1.18911,1.18836,1.18836,22000000.0
2008-09-18 18:00:00,1.18871,1.18871,1.18836,1.18844,22000000.0
2008-09-18 18:01:00,1.1886,1.18882,1.18813,1.18872,23800000.0
2008-09-18 18:02:00,1.18878,1.18909,1.18853,1.18853,12600000.0
2008-09-18 18:03:00,1.18865,1.18928,1.18857,1.18912,13200000.0
2008-09-18 18:04:00,1.18935,1.18935,1.18809,1.18827,19800000.0
2008-09-18 18:05:00,1.18836,1.18897,1.18811,1.18863,20000000.0
2008-09-18 18:06:00,1.1888,1.18902,1.1888,1.18901,13200000.0
2008-09-18 18:07:00,1.18887,1.18946,1.18887,1.18943,18800000.0
2008-09-18 18:08:00,1.18935,1.18935,1.18876,1.189,14800000.0
2008-09-18 18:09:00,1.18889,1.18955,1.18889,1.18904,13800000.0
2008-09-18 18:10:00,1.18943,1.18963,1.18894,1.18915,23600000.0
2008-09-18 18:11:00,1.18833,1.18872,1.18791,1.18825,18200000.0
2008-09-18 18:12:00,1.18836,1.18874,1.18784,1.18856,13400000.0
2008-09-18 18:13:00,1.18831,1.18878,1.18764,1.18764,9800000.0
2008-09-18 18:14:00,1.18626,1.18698,1.18626,1.18639,24200000.0
2008-09-18 18:15:00,1.18668,1.18685,1.18612,1.18612,24400000.0
2008-09-18 18:16:00,1.18615,1.18654,1.18604,1.18641,27400000.0
2008-09-18 18:17:00,1.18716,1.18783,1.18681,1.18779,10800000.0
2008-09-18 18:18:00,1.18805,1.18823,1.18752,1.18806,15800000.0
2008-09-18 18:19:00,1.18716,1.18734,1.1868,1.18692,16800000.0
2008-09-18 18:20:00,1.18713,1.1873,1.18643,1.18669,19600000.0
2008-09-18 18:21:00,1.18686,1.18686,1.18635,1.1864,13200000.0
2008-09-18 18:22:00,1.18661,1.18709,1.18661,1.18696,19400000.0
2008-09-18 18:23:00,1.18677,1.18749,1.18677,1.18722,13400000.0
2008-09-18 18:24:00,1.18664,1.18753,1.18664,1.18751,25000000.0
2008-09-18 18:25:00,1.18718,1.1875,1.18677,1.18708,14400000.0
2008-09-18 18:26:00,1.18668,1.18735,1.18668,1.1869,16000000.0
2008-09-18 18:27:00,1.18629,1.18672,1.18614,1.18672,27400000.0
2008-09-18 18:28:00,1.18582,1.18608,1.18513,1.18565,22200000.0
2008-09-18 18:29:00,1.18613,1.18613,1.18546,1.18572,38000000.0
2008-09-18 18:30:00,1.18653,1.18664,1.18626,1.18626,16600000.0
2008-09-18 18:31:00,1.18633,1.18653,1.18591,1.18596,20200000.0
2008-09-18 18:32:00,1.18573,1.18588,1.18513,1.18528,17000000.0
2008-09-18 18:33:00,1.18444,1.18528,1.18444,1.185,16800000.0
2008-09-18 18:34:00,1.18512,1.18538,1.18483,1.18485,15800000.0
2008-09-18 18:35:00,1.18515,1.18515,1.18456,1.18473,11000000.0
2008-09-18 18:36:00,1.18526,1.18532,1.18478,1.18495,20000000.0
2008-09-18 18:37:00,1.18472,1.18515,1.18447,1.18455,15200000.0
2008-09-18 18:38:00,1.18356,1.18356,1.18205,1.1825,15400000.0
2008-09-18 18:39:00,1.1827,1.18386,1.1827,1.18324,11600000.0
2008-09-18 18:40:00,1.18409,1.18463,1.18409,1.18423,9400000.0
2008-09-18 18:41:00,1.18414,1.18471,1.18414,1.18445,24200000.0
2008-09-18 18:42:00,1.18426,1.18464,1.18413,1.18418,15000000.0
2008-09-18 18:43:00,1.18412,1.18451,1.1838,1.18445,21000000.0
2008-09-18 18:44:00,1.18473,1.18526,1.18473,1.18526,15400000.0
2008-09-18 18:45:00,1.18527,1.18546,1.18524,1.18539,13800000.0
2008-09-18 18:46:00,1.18539,1.18619,1.18539,1.186,13600000.0
2008-09-18 18:47:00,1.18619,1.1862,1.18574,1.18574,21800000.0
2008-09-18 18:48:00,1.18581,1.18617,1.18581,1.18596,12400000.0
2008-09-18 18:49:00,1.18608,1.18625,1.18587,1.18587,20800000.0
2008-09-18 18:50:00,1.18589,1.18589,1.18558,1.18566,8800000.0
2008-09-18 18:51:00,1.18638,1.18638,1.18475,1.18538,18400000.0
2008-09-18 18:52:00,1.18561,1.18634,1.18484,1.18484,20600000.0
2008-09-18 18:53:00,1.18478,1.18609,1.18478,1.18493,10400000.0
2008-09-18 18:54:00,1.18524,1.18609,1.18475,1.18586,12200000.0
2008-09-18 18:55:00,1.18612,1.18653,1.18588,1.1861,24000000.0
2008-09-18 18:56:00,1.18592,1.18625,1.18542,1.1857,11800000.0
2008-09-18 18:57:00,1.18556,1.18633,1.18556,1.18601,16400000.0
2008-09-18 18:58:00,1.1865,1.1865,1.18578,1.18581,12200000.0
2008-09-18 18:59:00,1.18551,1.18559,1.1847,1.18495,18800000.0
2008-09-18 19:00:00,1.18478,1.1855,1.18478,1.1855,18800000.0
2008-09-18 19:01:00,1.18576,1.18596,1.1852,1.18523,16200000.0
2008-09-18 19:02:00,1.18444,1.18475,1.1842,1.18424,14600000.0
2008-09-18 19:03:00,1.18444,1.18454,1.18328,1.18345,25000000.0
2008-09-18 19:04:00,1.18284,1.1837,1.18268,1.18315,28800000.0
2008-09-18 19:05:00,1.18314,1.18353,1.18304,1.18353,10400000.0
2008-09-18 19:06:00,1.18348,1.18348,1.18313,1.18325,13600000.0
2008-09-18 19:07:00,1.18315,1.18315,1.18268,1.18299,13800000.0
2008-09-18 19:08:00,1.18356,1.18378,1.18319,1.18378,14400000.0
2008-09-18 19:09:00,1.1831,1.18385,1.1831,1.18336,18600000.0
2008-09-18 19:10:00,1.18342,1.18395,1.18335,1.18395,18800000.0
2008-09-18 19:11:00,1.1834,1.18348,1.18302,1.18314,16200000.0
2008-09-18 19:12:00,1.18379,1.18415,1.18344,1.18349,21200000.0
2008-09-18 19:13:00,1.18327,1.18341,1.18312,1.18312,26400000.0
2008-09-18 19:14:00,1.18355,1.18422,1.18341,1.18422,13200000.0
2008-09-18 19:15:00,1.18429,1.1844,1.18355,1.18355,19600000.0
2008-09-18 19:16:00,1.18447,1.1853,1.18431,1.18473,17200000.0
2008-09-18 19:17:00,1.18461,1.18534,1.18448,1.18448,20800000.0
2008-09-18 19:18:00,1.18459,1.1846,1.18431,1.18436,23400000.0
2008-09-18 19:19:00,1.18433,1.18433,1.18357,1.18359,8400000.0
2008-09-18 19:20:00,1.18319,1.18365,1.18244,1.18244,24600000.0
2008-09-18 19:21:00,1.18328,1.18337,1.18276,1.18318,21600000.0
2008-09-18 19:22:00,1.18337,1.18337,1.18235,1.18282,10400000.0
2008-09-18 19:23:00,1.18347,1.18382,1.18346,1.18346,15000000.0
2008-09-18 19:24:00,1.18288,1.18321,1.18249,1.18321,26600000.0
2008-09-18 19:25:00,1.18354,1.18354,1.18314,1.1833,8800000.0
2008-09-18 19:26:00,1.18401,1.18495,1.18401,1.18493,13400000.0
2008-09-18 19:27:00,1.18495,1.18495,1.18424,1.18424,13200000.0
2008-09-18 19:28:00,1.18443,1.18443,1.18352,1.18352,30800000.0
2008-09-18 19:29:00,1.18349,1.18391,1.18319,1.18391,12800000.0
2008-09-18 19:30:00,1.18441,1.18441,1.18368,1.1839,18200000.0
2008-09-18 19:31:00,1.18389,1.18431,1.18346,1.18346,22800000.0
2008-09-18 19:32:00,1.18433,1.18462,1.18393,1.18409,20800000.0
2008-09-18 19:33:00,1.18421,1.18421,1.18353,1.18353,16000000.0
2008-09-18 19:34:00,1.18362,1.18468,1.18362,1.18468,22000000.0
2008-09-18 19:35:00,1.18483,1.18483,1.18407,1.18407,19600000.0
2008-09-18 19:36:00,1.18407,1.18466,1.1839,1.18431,13800000.0
2008-09-18 19:37:00,1.18391,1.18469,1.18383,1.18455,13400000.0
2008-09-18 19:38:00,1.18489,1.18508,1.18428,1.18432,20200000.0
2008-09-18 19:39:00,1.18444,1.18482,1.18416,1.18476,13000000.0
2008-09-18 19:40:00,1.18415,1.18421,1.18347,1.18408,11600000.0
2008-09-18 19:41:00,1.18395,1.18425,1.18371,1.18397,24400000.0
2008-09-18 19:42:00,1.18394,1.18469,1.18394,1.18433,18800000.0
2008-09-18 19:43:00,1.1844,1.18453,1.18437,1.18442,17800000.0
2008-09-18 19:44:00,1.18488,1.18488,1.18429,1.18484,15200000.0
2008-09-18 19:45:00,1.18513,1.18521,1.18486,1.18519,18000000.0
2008-09-18 19:46:00,1.18524,1.18527,1.18498,1.185,18200000.0
2008-09-18 19:47:00,1.18531,1.18577,1.18525,1.18556,22800000.0
2008-09-18 19:48:00,1.18575,1.18609,1.1853,1.1853,8800000.0
2008-09-18 19:49:00,1.18513,1.18533,1.18466,1.18502,24200000.0
2008-09-18 19:50:00,1.18518,1.18518,1.18484,1.18484,8800000.0
2008-09-18 19:51:00,1.18483,1.18534,1.18466,1.18511,16000000.0
2008-09-18 19:52:00,1.18498,1.18568,1.18494,1.18544,17200000.0
2008-09-18 19:53:00,1.18523,1.18559,1.18488,1.18488,22000000.0
2008-09-18 19:54:00,1.18476,1.18476,1.18418,1.18434,13200000.0
2008-09-18 19:55:00,1.185,1.1852,1.185,1.1851,12600000.0
2008-09-18 19:56:00,1.18465,1.18514,1.18448,1.18468,12600000.0
2008-09-18 19:57:00,1.18491,1.18534,1.18456,1.18473,22200000.0
2008-09-18 19:58:00,1.18459,1.18459,1.18408,1.18408,18600000.0
2008-09-18 19:59:00,1.18396,1.18483,1.18396,1.18407,22800000.0
2008-09-18 20:00:00,1.18434,1.18481,1.18425,1.18442,14200000.0
2008-09-18 20:01:00,1.18463,1.18481,1.18416,1.18481,20500000.0
2008-09-18 20:02:00,1.18483,1.18527,1.18483,1.18498,17600000.0
2008-09-18 20:03:00,1.18496,1.18496,1.18447,1.18448,12800000.0
2008-09-18 20:04:00,1.18377,1.18382,1.1833,1.1833,10600000.0
2008-09-18 20:05:00,1.18318,1.18345,1.18298,1.18331,25000000.0
2008-09-18 20:06:00,1.18393,1.18463,1.1837,1.18429,8200000.0
2008-09-18 20:07:00,1.18448,1.1847,1.18417,1.18451,13000000.0
2008-09-18 20:08:00,1.18436,1.18455,1.184,1.184,9400000.0
2008-09-18 20:09:00,1.18404,1.18404,1.18313,1.18364,14400000.0
2008-09-18 20:10:00,1.18327,1.18352,1.18325,1.18327,20200000.0
2008-09-18 20:11:00,1.18318,1.18351,1.18318,1.18335,13800000.0
2008-09-18 20:12:00,1.18336,1.18374,1.1832,1.18346,14600000.0
2008-09-18 20:13:00,1.18302,1.18316,1.18272,1.18297,13600000.0
2008-09-18 20:14:00,1.1826,1.18339,1.1825,1.18286,26800000.0
2008-09-18 20:15:00,1.18296,1.18326,1.18272,1.18296,28600000.0
2008-09-18 20:16:00,1.18297,1.18311,1.1829,1.18308,15000000.0
2008-09-18 20:17:00,1.18273,1.18305,1.1824,1.18279,27200000.0
2008-09-18 20:18:00,1.18263,1.18339,1.18258,1.18279,30000000.0
2008-09-18 20:19:00,1.18269,1.18297,1.18244,1.18244,26200000.0
2008-09-18 20:20:00,1.18318,1.1835,1.18306,1.18306,15900000.0
2008-09-18 20:21:00,1.18348,1.18348,1.18258,1.1826,11600000.0
2008-09-18 20:22:00,1.18257,1.18292,1.18251,1.18254,22000000.0
2008-09-18 20:23:00,1.18219,1.18284,1.18219,1.18227,14000000.0
2008-09-18 20:24:00,1.18259,1.1829,1.18227,1.18283,22000000.0
2008-09-18 20:25:00,1.1831,1.1833,1.183,1.1831,16400000.0
2008-09-18 20:26:00,1.18264,1.18297,1.18246,1.18297,16400000.0
2008-09-18 20:27:00,1.18264,1.18301,1.18264,1.18292,16400000.0
2008-09-18 20:28:00,1.18297,1.18337,1.18297,1.18337,14200000.0
2008-09-18 20:29:00,1.18336,1.18336,1.18266,1.18302,13000000.0
2008-09-18 20:30:00,1.18286,1.1832,1.18263,1.18263,26200000.0
2008-09-18 20:31:00,1.18306,1.18306,1.18267,1.18267,14200000.0
2008-09-18 20:32:00,1.18302,1.18308,1.18255,1.18291,18600000.0
2008-09-18 20:33:00,1.183,1.1834,1.183,1.1834,21600000.0
2008-09-18 20:34:00,1.18226,1.18227,1.18176,1.18225,21600000.0
2008-09-18 20:35:00,1.18186,1.18208,1.18168,1.182,16400000.0
2008-09-18 20:36:00,1.18205,1.18234,1.18159,1.18159,10600000.0
2008-09-18 20:37:00,1.18145,1.18193,1.18118,1.18163,14400000.0
2008-09-18 20:38:00,1.18143,1.18216,1.18143,1.18173,15800000.0
2008-09-18 20:39:00,1.18162,1.18162,1.18097,1.1813,18000000.0
2008-09-18 20:40:00,1.18154,1.18206,1.18153,1.18157,19000000.0
2008-09-18 20:41:00,1.18137,1.18182,1.18128,1.1815,18000000.0
2008-09-18 20:42:00,1.18109,1.18158,1.18094,1.18134,19400000.0
2008-09-18 20:43:00,1.18142,1.18215,1.18118,1.18215,9200000.0
2008-09-18 20:44:00,1.1827,1.1827,1.18152,1.18183,28600000.0
2008-09-18 20:45:00,1.18231,1.18249,1.18231,1.18243,7400000.0
2008-09-18 20:46:00,1.18216,1.18218,1.18213,1.18218,10000000.0
2008-09-18 20:47:00,1.18285,1.18285,1.18216,1.18224,12400000.0
2008-09-18 20:48:00,1.18229,1.18274,1.18218,1.18229,24600000.0
2008-09-18 20:49:00,1.18278,1.18314,1.18278,1.18314,6800000.0
2008-09-18 20:50:00,1.18297,1.18329,1.18271,1.18271,18600000.0
2008-09-18 20:51:00,1.18287,1.18287,1.18188,1.18223,10600000.0
2008-09-18 20:52:00,1.1823,1.18266,1.18191,1.18191,17800000.0
2008-09-18 20:53:00,1.18266,1.18348,1.18266,1.18348,10000000.0
2008-09-18 20:54:00,1.18342,1.18342,1.18291,1.18337,12400000.0
2008-09-18 20:55:00,1.18317,1.18319,1.18276,1.18297,16000000.0
2008-09-18 20:56:00,1.18286,1.18315,1.18265,1.18265,10800000.0
2008-09-18 20:57:00,1.18328,1.18351,1.18302,1.18313,15400000.0
2008-09-18 20:58:00,1.18346,1.18349,1.18295,1.18313,14000000.0
2008-09-18 20:59:00,1.18325,1.18367,1.1831,1.1831,22600000.0
2008-09-18 21:00:00,1.18373,1.1839,1.18344,1.18344,18400000.0
2008-09-18 21:01:00,1.18306,1.18306,1.18236,1.1828,20400000.0
2008-09-18 21:02:00,1.18266,1.18401,1.18266,1.18395,17000000.0
2008-09-18 21:03:00,1.18417,1.18417,1.18326,1.18366,16200000.0
2008-09-18 21:04:00,1.18402,1.18427,1.18395,1.18395,16600000.0
2008-09-18 21:05:00,1.18431,1.18454,1.18405,1.18454,10200000.0
2008-09-18 21:06:00,1.18486,1.18489,1.18443,1.18443,19400000.0
2008-09-18 21:07:00,1.18406,1.18428,1.18406,1.18418,7800000.0
2008-09-18 21:08:00,1.18515,1.18626,1.18489,1.18489,25800000.0
2008-09-18 21:09:00,1.18458,1.18539,1.18458,1.18531,18600000.0
2008-09-18 21:10:00,1.18541,1.18541,1.1838,1.1838,13200000.0
2008-09-18 21:11:00,1.18402,1.18443,1.18402,1.18404,32400000.0
2008-09-18 21:12:00,1.18419,1.18452,1.18405,1.18452,15800000.0
2008-09-18 21:13:00,1.185,1.18523,1.18468,1.18517,18400000.0
2008-09-18 21:14:00,1.18535,1.18535,1.18461,1.18461,13200000.0
2008-09-18 21:15:00,1.18434,1.18447,1.18385,1.18385,14600000.0
2008-09-18 21:16:00,1.18349,1.18444,1.18317,1.18444,26600000.0
2008-09-18 21:17:00,1.18611,1.18611,1.18551,1.1856,12600000.0
2008-09-18 21:18:00,1.18497,1.18523,1.18455,1.18523,15200000.0
2008-09-18 21:19:00,1.18507,1.18545,1.18495,1.18528,23200000.0
2008-09-18 21:20:00,1.18557,1.18587,1.1847,1.1847,11600000.0
2008-09-18 21:21:00,1.18514,1.18558,1.18498,1.18545,34800000.0
2008-09-18 21:22:00,1.18557,1.18645,1.18557,1.18629,19600000.0
2008-09-18 21:23:00,1.18545,1.18723,1.18524,1.18723,14800000.0
2008-09-18 21:24:00,1.18739,1.18753,1.18683,1.18683,14200000.0
2008-09-18 21:25:00,1.18694,1.1874,1.1865,1.18678,20600000.0
2008-09-18 21:26:00,1.18687,1.18687,1.18603,1.18614,11000000.0
2008-09-18 21:27:00,1.18639,1.18696,1.18632,1.18696,16300000.0
2008-09-18 21:28:00,1.18666,1.1871,1.18659,1.18709,9400000.0
2008-09-18 21:29:00,1.18781,1.18797,1.1873,1.18772,14200000.0
2008-09-18 21:30:00,1.1874,1.18757,1.187,1.187,9000000.0
2008-09-18 21:31:00,1.1872,1.18731,1.18671,1.1871,24200000.0
2008-09-18 21:32:00,1.18688,1.18787,1.18688,1.18754,16800000.0
2008-09-18 21:33:00,1.18732,1.18778,1.18724,1.18736,13000000.0
2008-09-18 21:34:00,1.18745,1.18771,1.18728,1.18771,16400000.0
2008-09-18 21:35:00,1.18765,1.18782,1.18738,1.18782,10400000.0
2008-09-18 21:36:00,1.18813,1.1882,1.18767,1.18768,19800000.0
2008-09-18 21:37:00,1.18819,1.18866,1.18786,1.18825,17200000.0
2008-09-18 21:38:00,1.18736,1.18753,1.1867,1.18688,18800000.0
2008-09-18 21:39:00,1.18588,1.18588,1.18584,1.18584,8400000.0
2008-09-18 21:40:00,1.18564,1.18586,1.18547,1.18555,13400000.0
2008-09-18 21:41:00,1.18552,1.18552,1.1846,1.18486,18400000.0
2008-09-18 21:42:00,1.18581,1.18581,1.18519,1.18556,19400000.0
2008-09-18 21:43:00,1.18551,1.18589,1.18508,1.18567,10600000.0
2008-09-18 21:44:00,1.1861,1.18626,1.18586,1.18626,13800000.0
2008-09-18 21:45:00,1.18623,1.18645,1.186,1.18645,44800000.0
2008-09-18 21:46:00,1.18609,1.18644,1.18575,1.18575,16800000.0
2008-09-18 21:47:00,1.18579,1.18579,1.18493,1.18493,14800000.0
2008-09-18 21:48:00,1.18558,1.18577,1.18539,1.18564,22400000.0
2008-09-18 21:49:00,1.18552,1.18582,1.18552,1.18568,10400000.0
2008-09-18 21:50:00,1.18607,1.18607,1.18535,1.18549,14000000.0
2008-09-18 21:51:00,1.18532,1.18586,1.18532,1.18586,18000000.0
2008-09-18 21:52:00,1.18606,1.18653,1.18601,1.18635,6800000.0
2008-09-18 21:53:00,1.18648,1.18679,1.18644,1.18644,17200000.0
2008-09-18 21:54:00,1.1865,1.18657,1.18614,1.18623,9200000.0
2008-09-18 21:55:00,1.18626,1.18631,1.186,1.18631,16600000.0
2008-09-18 21:56:00,1.18636,1.18656,1.18601,1.18656,13000000.0
2008-09-18 21:57:00,1.18645,1.18645,1.18497,1.18545,16400000.0
2008-09-18 21:58:00,1.18514,1.18596,1.18514,1.18563,27600000.0
2008-09-18 21:59:00,1.18522,1.18599,1.18516,1.18599,22600000.0
2008-09-18 22:00:00,1.18553,1.18576,1.18462,1.18576,32600000.0
2008-09-18 22:01:00,1.18588,1.18609,1.1852,1.1852,13200000.0
2008-09-18 22:02:00,1.18506,1.18554,1.18506,1.18514,8800000.0
2008-09-18 22:03:00,1.18525,1.18525,1.18504,1.18518,12800000.0
2008-09-18 22:04:00,1.18505,1.18542,1.18478,1.18542,13200000.0
2008-09-18 22:05:00,1.18575,1.18592,1.18521,1.18557,19800000.0
2008-09-18 22:06:00,1.18605,1.18605,1.18566,1.18566,17400000.0
2008-09-18 22:07:00,1.18573,1.18589,1.1857,1.18585,12200000.0
2008-09-18 22:08:00,1.18605,1.18633,1.18555,1.18633,18800000.0
2008-09-18 22:09:00,1.18587,1.18679,1.18587,1.18677,24800000.0
2008-09-18 22:10:00,1.18711,1.18713,1.18673,1.18713,13200000.0
2008-09-18 22:11:00,1.18656,1.18703,1.18622,1.18635,11600000.0
2008-09-18 22:12:00,1.18609,1.18621,1.18585,1.18608,10800000.0
2008-09-18 22:13:00,1.18599,1.18721,1.18564,1.18721,9400000.0
2008-09-18 22:14:00,1.18727,1.18759,1.18701,1.18759,9800000.0
2008-09-18 22:15:00,1.18686,1.18686,1.18598,1.18674,17800000.0
2008-09-18 22:16:00,1.18753,1.18766,1.18701,1.18758,20000000.0
2008-09-18 22:17:00,1.18768,1.18768,1.18638,1.18638,15800000.0
2008-09-18 22:18:00,1.18641,1.1865,1.18619,1.18622,16600000.0
2008-09-18 22:19:00,1.18729,1.18751,1.18696,1.18696,25800000.0
2008-09-18 22:20:00,1.18725,1.18739,1.18708,1.18738,6800000.0
2008-09-18 22:21:00,1.18728,1.18769,1.18712,1.18743,14400000.0
2008-09-18 22:22:00,1.18731,1.18806,1.18731,1.18806,22800000.0
2008-09-18 22:23:00,1.18776,1.18802,1.18759,1.18766,10800000.0
2008-09-18 22:24:00,1.1876,1.1876,1.18726,1.18726,12000000.0
2008-09-18 22:25:00,1.18801,1.18861,1.18801,1.18832,11200000.0
2008-09-18 22:26:00,1.18805,1.18854,1.18805,1.18809,15600000.0
2008-09-18 22:27:00,1.189,1.1891,1.1888,1.1888,23600000.0
2008-09-18 22:28:00,1.18828,1.18839,1.18779,1.18825,23600000.0
2008-09-18 22:29:00,1.1883,1.1883,1.1882,1.1882,12600000.0
2008-09-18 22:30:00,1.18766,1.18794,1.18735,1.18775,12600000.0
2008-09-18 22:31:00,1.18766,1.18823,1.18746,1.18772,17400000.0
2008-09-18 22:32:00,1.18732,1.18808,1.18732,1.1875,15000000.0
2008-09-18 22:33:00,1.18776,1.18801,1.18771,1.18792,13600000.0
2008-09-18 22:34:00,1.18772,1.18793,1.18733,1.18753,15800000.0
2008-09-18 22:35:00,1.18743,1.18789,1.18736,1.18746,25400000.0
2008-09-18 22:36:00,1.18746,1.18749,1.18702,1.18749,11200000.0
2008-09-18 22:37:00,1.18726,1.1875,1.1872,1.1872,10800000.0
2008-09-18 22:38:00,1.18725,1.18749,1.18725,1.1873,12800000.0
2008-09-18 22:39:00,1.1879,1.1882,1.1879,1.1882,25800000.0
2008-09-18 22:40:00,1.18758,1.1878,1.18738,1.18738,25800000.0
2008-09-18 22:41:00,1.18723,1.18757,1.18692,1.18746,6800000.0
2008-09-18 22:42:00,1.18799,1.18808,1.18774,1.1878,11600000.0
2008-09-18 22:43:00,1.1876,1.1876,1.18723,1.18749,16600000.0
2008-09-18 22:44:00,1.18786,1.18786,1.18711,1.18736,18400000.0
2008-09-18 22:45:00,1.18752,1.18782,1.18752,1.18762,14200000.0
2008-09-18 22:46:00,1.18762,1.1877,1.18717,1.18717,12400000.0
2008-09-18 22:47:00,1.18745,1.18755,1.18689,1.18689,9800000.0
2008-09-18 22:48:00,1.18692,1.18737,1.18662,1.18662,20500000.0
2008-09-18 22:49:00,1.18713,1.18729,1.18665,1.18723,16600000.0
2008-09-18 22:50:00,1.1868,1.18723,1.18667,1.18723,10200000.0
2008-09-18 22:51:00,1.18667,1.18706,1.18643,1.18706,17000000.0
2008-09-18 22:52:00,1.18671,1.1872,1.18671,1.18674,11200000.0
2008-09-18 22:53:00,1.18706,1.18776,1.18695,1.18717,26000000.0
2008-09-18 22:54:00,1.18728,1.18756,1.18728,1.18756,3000000.0
2008-09-18 22:55:00,1.18761,1.18761,1.18721,1.18721,3200000.0
2008-09-18 22:56:00,1.18713,1.18788,1.18713,1.18745,8000000.0
2008-09-18 22:57:00,1.1879,1.1883,1.1879,1.1883,12600000.0
2008-09-18 22:58:00,1.18765,1.18788,1.18743,1.18763,12600000.0
2008-09-18 22:59:00,1.188,1.1884,1.1879,1.1884,25800000.0
2008-09-18 23:00:00,1.1883,1.1884,1.1883,1.1884,25800000.0
2008-09-18 23:01:00,1.1882,1.1883,1.1882,1.1882,25800000.0
2008-09-18 23:02:00,1.18785,1.18785,1.18741,1.1876,25800000.0
2008-09-18 23:03:00,1.18738,1.18764,1.18738,1.18759,8400000.0
2008-09-18 23:04:00,1.18739,1.1881,1.18721,1.18802,25000000.0
2008-09-18 23:05:00,1.1885,1.1886,1.1883,1.1886,14200000.0
2008-09-18 23:08:00,1.1878,1.18817,1.18773,1.18816,14200000.0
2008-09-18 23:09:00,1.1882,1.1882,1.1881,1.1882,15600000.0
2008-09-18 23:10:00,1.18799,1.18814,1.18747,1.18769,15600000.0
2008-09-18 23:11:00,1.18792,1.18824,1.18792,1.18813,5800000.0
2008-09-18 23:12:00,1.1888,1.1888,1.1888,1.1888,9400000.0
2008-09-18 23:13:00,1.18819,1.18858,1.18819,1.18858,9400000.0
2008-09-18 23:14:00,1.18814,1.18814,1.18739,1.18739,17800000.0
2008-09-18 23:15:00,1.1871,1.18767,1.18707,1.18767,16800000.0
2008-09-18 23:16:00,1.18751,1.18751,1.18686,1.18689,7400000.0
2008-09-18 23:17:00,1.18708,1.18731,1.18684,1.18699,18400000.0
2008-09-18 23:18:00,1.1868,1.18701,1.1868,1.18701,5800000.0
2008-09-18 23:19:00,1.18727,1.18727,1.18667,1.18722,12000000.0
2008-09-18 23:20:00,1.18682,1.18682,1.18609,1.18629,6800000.0
2008-09-18 23:21:00,1.18664,1.18791,1.18664,1.18776,13200000.0
2008-09-18 23:22:00,1.18792,1.18828,1.18775,1.18787,11200000.0
2008-09-18 23:23:00,1.18781,1.18849,1.18781,1.18823,21600000.0
2008-09-18 23:24:00,1.18799,1.1882,1.18767,1.18767,24400000.0
2008-09-18 23:25:00,1.18785,1.18785,1.18747,1.18767,12600000.0
2008-09-18 23:26:00,1.1883,1.18845,1.18808,1.18845,10000000.0
2008-09-18 23:27:00,1.18897,1.18897,1.18822,1.18844,10400000.0
2008-09-18 23:28:00,1.18856,1.18865,1.18807,1.18837,21300000.0
2008-09-18 23:29:00,1.18843,1.18859,1.18817,1.18823,23000000.0
2008-09-18 23:30:00,1.18827,1.18872,1.18827,1.1887,14600000.0
2008-09-18 23:31:00,1.1891,1.1895,1.189,1.1895,20600000.0
2008-09-18 23:32:00,1.18814,1.18865,1.18814,1.18846,20600000.0
2008-09-18 23:33:00,1.1897,1.1898,1.1897,1.1898,14000000.0
2008-09-18 23:34:00,1.18845,1.18885,1.18806,1.18875,14000000.0
2008-09-18 23:35:00,1.1899,1.1899,1.1899,1.1899,16400000.0
2008-09-18 23:36:00,1.18853,1.18909,1.18846,1.18867,16400000.0
2008-09-18 23:37:00,1.1887,1.18908,1.1887,1.18907,20200000.0
2008-09-18 23:38:00,1.18907,1.18907,1.18841,1.18841,5800000.0
2008-09-18 23:39:00,1.18833,1.18883,1.18833,1.18874,9800000.0
2008-09-18 23:40:00,1.18933,1.1895,1.18907,1.1893,10400000.0
2008-09-18 23:41:00,1.18927,1.18975,1.18927,1.18975,26600000.0
2008-09-18 23:42:00,1.18986,1.18998,1.18958,1.1896,16800000.0
2008-09-18 23:43:00,1.18995,1.19056,1.18995,1.19005,18200000.0
2008-09-18 23:44:00,1.18992,1.1902,1.18934,1.18943,10600000.0
2008-09-18 23:45:00,1.18782,1.1884,1.18782,1.1882,16400000.0
2008-09-18 23:46:00,1.18905,1.1895,1.18894,1.18939,10600000.0
2008-09-18 23:47:00,1.18948,1.18976,1.1893,1.18945,25500000.0
2008-09-18 23:48:00,1.1898,1.19004,1.18964,1.18975,16400000.0
2008-09-18 23:49:00,1.18997,1.18997,1.18918,1.18918,6800000.0
2008-09-18 23:50:00,1.18957,1.19007,1.18923,1.19007,13200000.0
2008-09-18 23:51:00,1.19052,1.19075,1.1902,1.19058,21200000.0
2008-09-18 23:52:00,1.19062,1.19088,1.19031,1.19088,13000000.0
2008-09-18 23:53:00,1.19033,1.19078,1.19033,1.19063,15200000.0
2008-09-18 23:54:00,1.19023,1.19067,1.18993,1.18993,12400000.0
2008-09-18 23:55:00,1.18976,1.19047,1.18976,1.18982,17400000.0
2008-09-18 23:56:00,1.19034,1.19034,1.18987,1.18993,9200000.0
2008-09-18 23:57:00,1.18958,1.19021,1.18958,1.1897,10400000.0
2008-09-18 23:58:00,1.19011,1.19029,1.18987,1.18994,21600000.0
2008-09-18 23:59:00,1.19018,1.19049,1.19006,1.19011,14800000.0
2008-09-19 00:00:00,1.19055,1.19102,1.19026,1.19048,30400000.0
2008-09-19 00:01:00,1.19076,1.19076,1.19049,1.19049,8000000.0
2008-09-19 00:02:00,1.1911,1.1912,1.191,1.1911,22200000.0
2008-09-19 00:04:00,1.19004,1.1906,1.19004,1.19004,22200000.0
2008-09-19 00:05:00,1.1904,1.1905,1.1904,1.1905,13000000.0
2008-09-19 00:06:00,1.18991,1.18991,1.18955,1.18961,13000000.0
2008-09-19 00:07:00,1.18979,1.19006,1.18958,1.18985,11800000.0
2008-09-19 00:08:00,1.18964,1.19008,1.18948,1.18984,7600000.0
2008-09-19 00:09:00,1.1902,1.19023,1.18972,1.19012,20800000.0
2008-09-19 00:10:00,1.19032,1.19032,1.18876,1.18876,22800000.0
2008-09-19 00:11:00,1.1887,1.18911,1.1886,1.18867,12400000.0
2008-09-19 00:12:00,1.1888,1.1888,1.18771,1.18822,22500000.0
2008-09-19 00:13:00,1.1885,1.1886,1.1885,1.1886,12600000.0
2008-09-19 00:14:00,1.18815,1.18845,1.18814,1.18834,12600000.0
2008-09-19 00:15:00,1.18808,1.18808,1.18696,1.18747,15000000.0
2008-09-19 00:16:00,1.18763,1.18814,1.18753,1.18797,15800000.0
2008-09-19 00:17:00,1.1876,1.18786,1.18709,1.18759,14400000.0
2008-09-19 00:18:00,1.18768,1.18792,1.18768,1.18774,21000000.0
2008-09-19 00:19:00,1.1881,1.1881,1.188,1.188,24200000.0
2008-09-19 00:21:00,1.18757,1.18787,1.18724,1.18784,24200000.0
2008-09-19 00:22:00,1.18816,1.18835,1.18805,1.18815,18400000.0
2008-09-19 00:23:00,1.18803,1.18817,1.18748,1.18768,19400000.0
2008-09-19 00:24:00,1.18682,1.18721,1.18645,1.18665,17400000.0
2008-09-19 00:25:00,1.18675,1.18748,1.18654,1.18719,10400000.0
2008-09-19 00:26:00,1.1868,1.18694,1.18652,1.18694,8800000.0
2008-09-19 00:27:00,1.18743,1.18795,1.18743,1.18768,12600000.0
2008-09-19 00:28:00,1.18772,1.18795,1.1876,1.18795,12000000.0
2008-09-19 00:29:00,1.18813,1.18876,1.18799,1.18851,40000000.0
2008-09-19 00:30:00,1.1885,1.18879,1.1885,1.18851,14000000.0
2008-09-19 00:31:00,1.1898,1.1898,1.1888,1.1896,10400000.0
2008-09-19 00:32:00,1.18853,1.18913,1.18853,1.18859,10400000.0
2008-09-19 00:33:00,1.18889,1.18903,1.18883,1.18898,21000000.0
2008-09-19 00:34:00,1.18905,1.18927,1.18883,1.18884,22200000.0
2008-09-19 00:35:00,1.18892,1.18903,1.18865,1.18887,11400000.0
2008-09-19 00:36:00,1.1895,1.1895,1.1894,1.1894,8800000.0
2008-09-19 00:37:00,1.18906,1.18906,1.1886,1.18872,8800000.0
2008-09-19 00:38:00,1.1892,1.1892,1.1892,1.1892,13400000.0
2008-09-19 00:39:00,1.1893,1.1893,1.1891,1.1891,13400000.0
2008-09-19 00:40:00,1.18867,1.18882,1.18829,1.18837,13400000.0
2008-09-19 00:41:00,1.18884,1.18884,1.18764,1.18833,18400000.0
2008-09-19 00:42:00,1.18844,1.18878,1.18762,1.18784,19200000.0
2008-09-19 00:43:00,1.18777,1.18803,1.18751,1.18768,22200000.0
2008-09-19 00:44:00,1.18745,1.18752,1.18678,1.18678,9400000.0
2008-09-19 00:45:00,1.18644,1.18931,1.18644,1.18931,22400000.0
2008-09-19 00:46:00,1.18998,1.18998,1.18863,1.18863,29400000.0
2008-09-19 00:47:00,1.18926,1.1895,1.18912,1.18938,23400000.0
2008-09-19 00:48:00,1.18915,1.1902,1.18915,1.1902,26600000.0
2008-09-19 00:49:00,1.18975,1.18985,1.18948,1.1898,23400000.0
2008-09-19 00:50:00,1.18976,1.19028,1.18965,1.19028,19400000.0
2008-09-19 00:51:00,1.1901,1.1902,1.1899,1.1901,15600000.0
2008-09-19 00:52:00,1.1903,1.1903,1.1902,1.1902,15600000.0
2008-09-19 00:53:00,1.18994,1.19014,1.18983,1.18989,15600000.0
2008-09-19 00:54:00,1.18949,1.19034,1.18949,1.19008,18600000.0
2008-09-19 00:55:00,1.18928,1.18928,1.18909,1.18909,11400000.0
2008-09-19 00:56:00,1.18899,1.18928,1.18875,1.18899,21600000.0
2008-09-19 00:57:00,1.18893,1.18931,1.18859,1.18931,10600000.0
2008-09-19 00:58:00,1.1891,1.18942,1.1891,1.18914,17400000.0
2008-09-19 00:59:00,1.18901,1.18931,1.18901,1.18911,13200000.0
2008-09-19 01:00:00,1.18887,1.18914,1.18872,1.18914,17200000.0
2008-09-19 01:01:00,1.18904,1.18904,1.18837,1.18863,11600000.0
2008-09-19 01:02:00,1.18876,1.18923,1.18865,1.18879,8800000.0
2008-09-19 01:03:00,1.18913,1.18926,1.18896,1.18898,14800000.0
2008-09-19 01:04:00,1.18924,1.18924,1.18879,1.1889,17600000.0
2008-09-19 01:05:00,1.18883,1.18956,1.18877,1.18922,8800000.0
2008-09-19 01:06:00,1.18956,1.18966,1.1893,1.18966,10400000.0
2008-09-19 01:07:00,1.18951,1.18965,1.1891,1.18965,10400000.0
2008-09-19 01:08:00,1.18932,1.18946,1.18925,1.18939,17000000.0
2008-09-19 01:09:00,1.1902,1.1902,1.1899,1.19,23400000.0
2008-09-19 01:10:00,1.1901,1.1902,1.19,1.1901,23400000.0
2008-09-19 01:11:00,1.18957,1.1901,1.18916,1.18997,23400000.0
2008-09-19 01:12:00,1.1901,1.1905,1.19,1.1905,19000000.0
2008-09-19 01:13:00,1.18925,1.18977,1.18907,1.18918,19000000.0
2008-09-19 01:14:00,1.1895,1.18963,1.18929,1.18952,13200000.0
2008-09-19 01:15:00,1.18992,1.19014,1.18961,1.18976,20400000.0
2008-09-19 01:16:00,1.18945,1.19012,1.18939,1.18992,8200000.0
2008-09-19 01:17:00,1.18999,1.19049,1.1898,1.19049,20000000.0
2008-09-19 01:18:00,1.1904,1.19065,1.19009,1.19065,22400000.0
2008-09-19 01:19:00,1.19033,1.19049,1.18993,1.18993,12400000.0
2008-09-19 01:20:00,1.19057,1.19081,1.19035,1.19081,24800000.0
2008-09-19 01:21:00,1.1916,1.1917,1.1915,1.1916,15400000.0
2008-09-19 01:22:00,1.19094,1.19121,1.19072,1.19109,15400000.0
2008-09-19 01:23:00,1.19103,1.19143,1.19095,1.19095,21800000.0
2008-09-19 01:24:00,1.19134,1.19134,1.19112,1.19119,9800000.0
2008-09-19 01:25:00,1.19075,1.19135,1.19075,1.19117,7800000.0
2008-09-19 01:26:00,1.1908,1.1908,1.19026,1.19053,26800000.0
2008-09-19 01:27:00,1.19047,1.19067,1.19028,1.19067,15200000.0
2008-09-19 01:28:00,1.19068,1.19099,1.19045,1.19073,11000000.0
2008-09-19 01:29:00,1.19069,1.19132,1.19046,1.19102,18800000.0
2008-09-19 01:30:00,1.19082,1.19082,1.19031,1.19035,10200000.0
2008-09-19 01:31:00,1.1909,1.1911,1.1908,1.1908,13400000.0
2008-09-19 01:32:00,1.1907,1.1908,1.1906,1.1906,13400000.0
2008-09-19 01:33:00,1.19005,1.19052,1.19002,1.19011,13400000.0
2008-09-19 01:34:00,1.19044,1.19097,1.19038,1.19097,16000000.0
2008-09-19 01:35:00,1.19071,1.19073,1.19007,1.19007,11600000.0
2008-09-19 01:36:00,1.18972,1.18972,1.18925,1.18936,21200000.0
2008-09-19 01:37:00,1.18905,1.18981,1.18905,1.18924,13600000.0
2008-09-19 01:38:00,1.18955,1.18978,1.18938,1.1894,13000000.0
2008-09-19 01:39:00,1.18994,1.19,1.1895,1.18956,21400000.0
2008-09-19 01:40:00,1.18946,1.18996,1.18946,1.18996,11600000.0
2008-09-19 01:41:00,1.18975,1.1899,1.18928,1.18955,15600000.0
2008-09-19 01:42:00,1.18963,1.1901,1.18961,1.1901,14800000.0
2008-09-19 01:43:00,1.19055,1.19055,1.19,1.19021,10400000.0
2008-09-19 01:44:00,1.19125,1.19134,1.19067,1.19067,22200000.0
2008-09-19 01:45:00,1.19061,1.19061,1.18993,1.19059,14600000.0
2008-09-19 01:46:00,1.19046,1.19056,1.19046,1.19056,2000000.0
2008-09-19 01:47:00,1.19077,1.19077,1.19014,1.19014,22800000.0
2008-09-19 01:48:00,1.19053,1.1906,1.18993,1.18993,13600000.0
2008-09-19 01:49:00,1.1912,1.1913,1.191,1.1912,14400000.0
2008-09-19 01:50:00,1.19016,1.19059,1.19016,1.19053,14400000.0
2008-09-19 01:51:00,1.19061,1.19103,1.19036,1.1908,20600000.0
2008-09-19 01:52:00,1.19099,1.19103,1.19067,1.19067,28200000.0
2008-09-19 01:53:00,1.19089,1.19094,1.19028,1.19043,19200000.0
2008-09-19 01:54:00,1.19044,1.19087,1.19022,1.19068,22800000.0
2008-09-19 01:55:00,1.19076,1.19112,1.19048,1.19112,14800000.0
2008-09-19 01:56:00,1.19075,1.19099,1.19068,1.19068,16200000.0
2008-09-19 01:57:00,1.1911,1.19144,1.19088,1.19144,11000000.0
2008-09-19 01:58:00,1.19182,1.19216,1.19138,1.19156,11400000.0
2008-09-19 01:59:00,1.19193,1.19284,1.19189,1.19281,21400000.0
2008-09-19 02:00:00,1.19271,1.19271,1.19201,1.19217,17800000.0
2008-09-19 02:01:00,1.19172,1.19235,1.19172,1.19195,46400000.0
2008-09-19 02:02:00,1.19165,1.19205,1.19122,1.19122,18600000.0
2008-09-19 02:03:00,1.191,1.19164,1.19076,1.19161,24400000.0
2008-09-19 02:04:00,1.19165,1.19183,1.19143,1.19169,30200000.0
2008-09-19 02:05:00,1.19202,1.19261,1.19202,1.19241,11600000.0
2008-09-19 02:06:00,1.19201,1.1926,1.19201,1.1926,28000000.0
2008-09-19 02:07:00,1.19308,1.19331,1.19284,1.19301,17000000.0
2008-09-19 02:08:00,1.19314,1.19317,1.19268,1.19285,18200000.0
2008-09-19 02:09:00,1.19282,1.19314,1.19262,1.19265,16600000.0
2008-09-19 02:10:00,1.1936,1.1939,1.1936,1.1937,34400000.0
2008-09-19 02:11:00,1.19271,1.1932,1.19267,1.19278,34400000.0
2008-09-19 02:12:00,1.19293,1.19293,1.19273,1.19283,31200000.0
2008-09-19 02:13:00,1.19329,1.19329,1.19263,1.19271,19800000.0
2008-09-19 02:14:00,1.19212,1.19263,1.19212,1.1924,15000000.0
2008-09-19 02:15:00,1.19217,1.19301,1.19217,1.19268,14800000.0
2008-09-19 02:16:00,1.19302,1.19348,1.19302,1.19348,52400000.0
2008-09-19 02:17:00,1.19338,1.19394,1.19325,1.19341,88800000.0
2008-09-19 02:18:00,1.19344,1.1939,1.19344,1.1935,46200000.0
2008-09-19 02:19:00,1.19374,1.19374,1.19322,1.19368,18800000.0
2008-09-19 02:20:00,1.19395,1.19395,1.19352,1.1939,15200000.0
2008-09-19 02:21:00,1.19371,1.19371,1.19332,1.19347,13800000.0
2008-09-19 02:22:00,1.19328,1.19328,1.19286,1.19308,6600000.0
2008-09-19 02:23:00,1.19281,1.19281,1.19229,1.19246,15400000.0
2008-09-19 02:24:00,1.19287,1.19362,1.19287,1.19362,47400000.0
2008-09-19 02:25:00,1.19391,1.19391,1.19316,1.19317,15800000.0
2008-09-19 02:26:00,1.19308,1.19376,1.19301,1.19376,32800000.0
2008-09-19 02:27:00,1.19348,1.19404,1.19295,1.19324,89600000.0
2008-09-19 02:28:00,1.19322,1.19325,1.19295,1.19305,20200000.0
2008-09-19 02:29:00,1.19308,1.19321,1.19293,1.1932,6200000.0
2008-09-19 02:30:00,1.19367,1.19389,1.1934,1.1935,25400000.0
2008-09-19 02:31:00,1.1934,1.19372,1.19311,1.19322,25000000.0
2008-09-19 02:32:00,1.19303,1.19342,1.1925,1.19321,63200000.0
2008-09-19 02:33:00,1.19331,1.19379,1.19311,1.1935,68200000.0
2008-09-19 02:34:00,1.19382,1.19445,1.1933,1.19445,15200000.0
2008-09-19 02:35:00,1.19431,1.19431,1.19393,1.19401,7800000.0
2008-09-19 02:36:00,1.19402,1.19426,1.19402,1.19407,12200000.0
2008-09-19 02:37:00,1.19379,1.19413,1.19349,1.19413,32400000.0
2008-09-19 02:38:00,1.19408,1.19416,1.19391,1.19416,6800000.0
2008-09-19 02:39:00,1.19462,1.19462,1.19317,1.19352,11200000.0
2008-09-19 02:40:00,1.19284,1.19296,1.19246,1.19276,24600000.0
2008-09-19 02:41:00,1.19236,1.19236,1.19185,1.192,16000000.0
2008-09-19 02:42:00,1.19203,1.1925,1.19195,1.19208,6800000.0
2008-09-19 02:43:00,1.19169,1.19169,1.19141,1.19153,20200000.0
2008-09-19 02:44:00,1.19211,1.19237,1.19202,1.1923,14400000.0
2008-09-19 02:45:00,1.19197,1.19284,1.19195,1.19256,82600000.0
2008-09-19 02:46:00,1.19243,1.19287,1.19239,1.19239,22200000.0
2008-09-19 02:47:00,1.19239,1.19244,1.19186,1.19212,76200000.0
2008-09-19 02:48:00,1.19247,1.19272,1.19222,1.19222,10600000.0
2008-09-19 02:49:00,1.19236,1.19262,1.19219,1.19262,10000000.0
2008-09-19 02:50:00,1.19238,1.19249,1.19226,1.19226,18400000.0
2008-09-19 02:51:00,1.19187,1.19233,1.19187,1.19223,17000000.0
2008-09-19 02:52:00,1.19243,1.19243,1.192,1.19223,26800000.0
2008-09-19 02:53:00,1.19201,1.19261,1.19193,1.19261,10000000.0
2008-09-19 02:54:00,1.1923,1.19342,1.19219,1.19342,82500000.0
2008-09-19 02:55:00,1.19434,1.19434,1.19344,1.19344,11400000.0
2008-09-19 02:56:00,1.19505,1.19517,1.19467,1.19477,17400000.0
2008-09-19 02:57:00,1.19471,1.19495,1.19455,1.19484,56200000.0
2008-09-19 02:58:00,1.19485,1.19485,1.19441,1.19441,19600000.0
2008-09-19 02:59:00,1.19436,1.19478,1.19429,1.19478,20000000.0
2008-09-19 03:00:00,1.19433,1.19486,1.19433,1.19472,38000000.0
2008-09-19 03:01:00,1.1955,1.19579,1.19512,1.19579,7800000.0
2008-09-19 03:02:00,1.19549,1.19573,1.19527,1.1953,71200000.0
2008-09-19 03:03:00,1.19523,1.1954,1.19481,1.19481,22400000.0
2008-09-19 03:04:00,1.19464,1.19466,1.19433,1.19433,16200000.0
2008-09-19 03:05:00,1.19438,1.19492,1.19438,1.1946,23600000.0
2008-09-19 03:06:00,1.19557,1.19557,1.1951,1.19525,18000000.0
2008-09-19 03:07:00,1.19543,1.19551,1.19516,1.19527,15400000.0
2008-09-19 03:08:00,1.19583,1.19654,1.19583,1.19654,13200000.0
2008-09-19 03:09:00,1.19617,1.19657,1.19599,1.19644,11000000.0
2008-09-19 03:10:00,1.19629,1.19647,1.19629,1.19636,4600000.0
2008-09-19 03:11:00,1.19627,1.19627,1.19583,1.19583,32700000.0
2008-09-19 03:12:00,1.19579,1.19592,1.1953,1.19592,12000000.0
2008-09-19 03:13:00,1.19548,1.19581,1.19548,1.19581,14200000.0
2008-09-19 03:14:00,1.1957,1.19615,1.19568,1.19609,17000000.0
2008-09-19 03:15:00,1.1961,1.19617,1.196,1.19605,22600000.0
2008-09-19 03:16:00,1.19614,1.19678,1.19614,1.19652,30200000.0
2008-09-19 03:17:00,1.19647,1.197,1.19647,1.19662,6800000.0
2008-09-19 03:18:00,1.19656,1.19668,1.19636,1.19657,24400000.0
2008-09-19 03:19:00,1.19675,1.19675,1.19641,1.19658,30400000.0
2008-09-19 03:20:00,1.19665,1.19665,1.19628,1.19628,2600000.0
2008-09-19 03:21:00,1.19643,1.19725,1.19643,1.19725,5600000.0
2008-09-19 03:22:00,1.1971,1.1971,1.19647,1.19647,10200000.0
2008-09-19 03:23:00,1.19646,1.1972,1.19638,1.19665,17000000.0
2008-09-19 03:24:00,1.19755,1.19767,1.19755,1.19767,4200000.0
2008-09-19 03:25:00,1.19813,1.19816,1.19778,1.19788,11200000.0
2008-09-19 03:26:00,1.19785,1.19785,1.19665,1.19665,7400000.0
2008-09-19 03:27:00,1.19717,1.19755,1.19717,1.19748,6400000.0
2008-09-19 03:28:00,1.1977,1.1977,1.19742,1.19766,14400000.0
2008-09-19 03:29:00,1.19758,1.19794,1.19744,1.19771,18800000.0
2008-09-19 03:30:00,1.19755,1.19759,1.19744,1.19759,21200000.0
2008-09-19 03:31:00,1.19809,1.19842,1.19809,1.19826,15800000.0
2008-09-19 03:32:00,1.19798,1.19858,1.19798,1.19823,16800000.0
2008-09-19 03:33:00,1.19813,1.19829,1.19805,1.19805,31000000.0
2008-09-19 03:34:00,1.19807,1.19849,1.19781,1.19781,10600000.0
2008-09-19 03:35:00,1.19821,1.19846,1.19798,1.19843,9400000.0
2008-09-19 03:36:00,1.19826,1.1988,1.19826,1.19844,9000000.0
2008-09-19 03:37:00,1.19903,1.1995,1.19875,1.19896,18600000.0
2008-09-19 03:38:00,1.19798,1.19849,1.19798,1.19831,26000000.0
2008-09-19 03:39:00,1.19835,1.19872,1.19835,1.19867,14600000.0
2008-09-19 03:40:00,1.19886,1.19942,1.1988,1.19903,16200000.0
2008-09-19 03:41:00,1.1989,1.19914,1.1989,1.19896,32000000.0
2008-09-19 03:42:00,1.19922,1.19978,1.19922,1.19963,13200000.0
2008-09-19 03:43:00,1.19947,1.19947,1.19888,1.19907,19200000.0
2008-09-19 03:44:00,1.19903,1.1993,1.19899,1.19923,10400000.0
2008-09-19 03:45:00,1.19947,1.1997,1.1991,1.19962,11400000.0
2008-09-19 03:46:00,1.19936,1.19941,1.19916,1.1992,23400000.0
2008-09-19 03:47:00,1.19969,1.20001,1.1994,1.19979,18800000.0
2008-09-19 03:48:00,1.19981,1.20001,1.19958,1.19961,18400000.0
2008-09-19 03:49:00,1.19957,1.19957,1.19903,1.19906,13000000.0
2008-09-19 03:50:00,1.19857,1.19877,1.19854,1.19877,11200000.0
2008-09-19 03:51:00,1.19952,1.19995,1.19909,1.19964,23800000.0
2008-09-19 03:52:00,1.20018,1.20035,1.19991,1.19999,24200000.0
2008-09-19 03:53:00,1.20035,1.20052,1.20016,1.20033,17000000.0
2008-09-19 03:54:00,1.20023,1.20056,1.20023,1.20024,13200000.0
2008-09-19 03:55:00,1.20065,1.20114,1.20065,1.2009,8600000.0
2008-09-19 03:56:00,1.20079,1.20085,1.20033,1.20033,9800000.0
2008-09-19 03:57:00,1.20003,1.20013,1.19933,1.19952,12000000.0
2008-09-19 03:58:00,1.20035,1.2005,1.19957,1.19972,21000000.0
2008-09-19 03:59:00,1.20012,1.20082,1.20002,1.20082,11600000.0
2008-09-19 04:00:00,1.20087,1.20135,1.20087,1.20135,10600000.0
2008-09-19 04:01:00,1.20176,1.20241,1.20176,1.20181,15000000.0
2008-09-19 04:02:00,1.20209,1.2023,1.20188,1.20188,7200000.0
2008-09-19 04:03:00,1.20186,1.20206,1.20158,1.20186,16400000.0
2008-09-19 04:04:00,1.20198,1.2022,1.20173,1.20219,15800000.0
2008-09-19 04:05:00,1.20225,1.20225,1.20161,1.20161,14200000.0
2008-09-19 04:06:00,1.20176,1.20176,1.20092,1.20103,64600000.0
2008-09-19 04:07:00,1.20081,1.20081,1.19993,1.19993,5200000.0
2008-09-19 04:08:00,1.19929,1.1997,1.19916,1.19927,65400000.0
2008-09-19 04:09:00,1.19942,1.20043,1.19942,1.20043,12800000.0
2008-09-19 04:10:00,1.20089,1.20097,1.20047,1.20075,9600000.0
2008-09-19 04:11:00,1.20109,1.20156,1.20105,1.20148,14800000.0
2008-09-19 04:12:00,1.2009,1.20113,1.2009,1.20091,30800000.0
2008-09-19 04:13:00,1.20076,1.20096,1.20071,1.2008,35400000.0
2008-09-19 04:14:00,1.20051,1.2006,1.20007,1.20027,53800000.0
2008-09-19 04:15:00,1.20095,1.20142,1.20095,1.20142,2600000.0
2008-09-19 04:16:00,1.20171,1.20171,1.20089,1.20124,15600000.0
2008-09-19 04:17:00,1.20108,1.20138,1.20078,1.20078,19200000.0
2008-09-19 04:18:00,1.20041,1.20108,1.20041,1.20108,17400000.0
2008-09-19 04:19:00,1.20119,1.20198,1.20119,1.20198,7200000.0
2008-09-19 04:20:00,1.20186,1.2019,1.20145,1.20185,13000000.0
2008-09-19 04:21:00,1.20148,1.20164,1.20107,1.20107,13800000.0
2008-09-19 04:22:00,1.20093,1.20129,1.20054,1.20069,17400000.0
2008-09-19 04:23:00,1.20054,1.2009,1.20024,1.20027,16800000.0
2008-09-19 04:24:00,1.20024,1.20037,1.19979,1.19979,6200000.0
2008-09-19 04:25:00,1.19996,1.20058,1.19996,1.20058,8800000.0
2008-09-19 04:26:00,1.20057,1.20072,1.20038,1.20038,15200000.0
2008-09-19 04:27:00,1.20032,1.20094,1.20032,1.20035,15200000.0
2008-09-19 04:28:00,1.20083,1.20126,1.20065,1.20065,11800000.0
2008-09-19 04:29:00,1.20094,1.20177,1.20094,1.20177,17800000.0
2008-09-19 04:30:00,1.20222,1.20222,1.20171,1.20209,9600000.0
2008-09-19 04:31:00,1.20208,1.20234,1.20204,1.20219,13000000.0
2008-09-19 04:32:00,1.202,1.20244,1.202,1.20244,20800000.0
2008-09-19 04:33:00,1.20228,1.20262,1.20228,1.20241,7200000.0
2008-09-19 04:34:00,1.20245,1.20288,1.20236,1.20288,15300000.0
2008-09-19 04:35:00,1.20245,1.20245,1.20196,1.20196,11200000.0
2008-09-19 04:36:00,1.20216,1.20296,1.20201,1.20243,75200000.0
2008-09-19 04:37:00,1.20225,1.2026,1.20219,1.20253,33400000.0
2008-09-19 04:38:00,1.2021,1.20227,1.20208,1.20213,8400000.0
2008-09-19 04:39:00,1.20239,1.20264,1.20226,1.20226,12800000.0
2008-09-19 04:40:00,1.20252,1.20301,1.20237,1.20284,16800000.0
2008-09-19 04:41:00,1.20266,1.20276,1.20261,1.20265,27600000.0
2008-09-19 04:42:00,1.20266,1.203,1.20266,1.20267,13800000.0
2008-09-19 04:43:00,1.20249,1.20249,1.20209,1.2023,16800000.0
2008-09-19 04:44:00,1.20179,1.20204,1.20138,1.20197,20200000.0
2008-09-19 04:45:00,1.20211,1.20231,1.20179,1.20231,17400000.0
2008-09-19 04:46:00,1.20226,1.20267,1.20169,1.2019,19800000.0
2008-09-19 04:47:00,1.20101,1.20101,1.20044,1.20044,9400000.0
2008-09-19 04:48:00,1.19999,1.20042,1.19988,1.19988,22200000.0
2008-09-19 04:49:00,1.20026,1.20038,1.1998,1.1998,16000000.0
2008-09-19 04:50:00,1.19979,1.20002,1.19964,1.19964,28800000.0
2008-09-19 04:51:00,1.19988,1.20006,1.19988,1.20006,4200000.0
2008-09-19 04:52:00,1.20088,1.20162,1.20081,1.20081,24000000.0
2008-09-19 04:53:00,1.20062,1.20079,1.20032,1.20044,13400000.0
2008-09-19 04:54:00,1.2,1.2,1.1994,1.19975,13200000.0
2008-09-19 04:55:00,1.1994,1.20007,1.1994,1.19989,16000000.0
2008-09-19 04:56:00,1.1998,1.19997,1.19927,1.19932,11200000.0
2008-09-19 04:57:00,1.1994,1.1998,1.19923,1.19923,18800000.0
2008-09-19 04:58:00,1.19952,1.19962,1.19952,1.19962,5400000.0
2008-09-19 04:59:00,1.19994,1.20001,1.19966,1.19966,80600000.0
2008-09-19 05:00:00,1.19961,1.20006,1.19952,1.20006,68600000.0
2008-09-19 05:01:00,1.2003,1.2005,1.19982,1.2005,19200000.0
2008-09-19 05:02:00,1.20012,1.20032,1.20011,1.20028,66600000.0
2008-09-19 05:03:00,1.20049,1.20049,1.19941,1.19941,12400000.0
2008-09-19 05:04:00,1.19924,1.19986,1.19924,1.19986,15000000.0
2008-09-19 05:05:00,1.19989,1.20018,1.19989,1.20018,18800000.0
2008-09-19 05:06:00,1.20012,1.20031,1.19985,1.20003,15400000.0
2008-09-19 05:07:00,1.20011,1.20041,1.19998,1.20018,25600000.0
2008-09-19 05:08:00,1.19999,1.20004,1.19972,1.19994,17800000.0
2008-09-19 05:09:00,1.1999,1.20043,1.19983,1.19986,22400000.0
2008-09-19 05:10:00,1.19994,1.20047,1.19981,1.20047,18800000.0
2008-09-19 05:11:00,1.1997,1.20025,1.19952,1.19952,91200000.0
2008-09-19 05:12:00,1.19958,1.1999,1.19922,1.19967,16200000.0
2008-09-19 05:13:00,1.19992,1.20021,1.19985,1.20017,19600000.0
2008-09-19 05:14:00,1.1998,1.1998,1.19949,1.19949,24800000.0
2008-09-19 05:15:00,1.19953,1.19984,1.19951,1.19956,6400000.0
2008-09-19 05:16:00,1.19986,1.20063,1.19986,1.20063,51000000.0
2008-09-19 05:17:00,1.20081,1.20111,1.20039,1.20101,12800000.0
2008-09-19 05:18:00,1.20126,1.20129,1.20076,1.20076,44200000.0
2008-09-19 05:19:00,1.20084,1.20106,1.20083,1.20106,111800000.0
2008-09-19 05:20:00,1.201,1.201,1.20041,1.20075,62600000.0
2008-09-19 05:21:00,1.20111,1.20132,1.20086,1.20132,6800000.0
2008-09-19 05:22:00,1.2015,1.2019,1.2015,1.2019,38800000.0
2008-09-19 05:23:00,1.20181,1.20187,1.20143,1.20187,9000000.0
2008-09-19 05:24:00,1.20167,1.20221,1.20148,1.20221,6800000.0
2008-09-19 05:25:00,1.20173,1.20273,1.20172,1.20233,19600000.0
2008-09-19 05:26:00,1.20229,1.20229,1.20155,1.20185,95500000.0
2008-09-19 05:27:00,1.20175,1.20206,1.20148,1.20175,108000000.0
2008-09-19 05:28:00,1.20213,1.20242,1.20181,1.20215,100300000.0
2008-09-19 05:29:00,1.20224,1.20241,1.201,1.201,15200000.0
2008-09-19 05:30:00,1.20161,1.20161,1.20119,1.20123,16600000.0
2008-09-19 05:31:00,1.20053,1.20138,1.20053,1.20111,90400000.0
2008-09-19 05:32:00,1.20115,1.20136,1.20099,1.20105,18600000.0
2008-09-19 05:33:00,1.2012,1.20135,1.20106,1.20127,53400000.0
2008-09-19 05:34:00,1.20134,1.20134,1.20082,1.20119,38400000.0
2008-09-19 05:35:00,1.20068,1.20146,1.20037,1.20037,32000000.0
2008-09-19 05:36:00,1.20056,1.20057,1.20021,1.20029,26400000.0
2008-09-19 05:37:00,1.20021,1.20021,1.19958,1.19977,53600000.0
2008-09-19 05:38:00,1.19977,1.19977,1.19933,1.19933,2000000.0
2008-09-19 05:39:00,1.19898,1.19914,1.19876,1.19906,15400000.0
2008-09-19 05:40:00,1.19892,1.19904,1.19865,1.19904,22400000.0
2008-09-19 05:41:00,1.19947,1.20021,1.19946,1.20021,39400000.0
2008-09-19 05:42:00,1.20005,1.20005,1.19891,1.19912,8800000.0
2008-09-19 05:43:00,1.19905,1.19964,1.19905,1.19964,12400000.0
2008-09-19 05:44:00,1.19985,1.20055,1.19985,1.20055,73600000.0
2008-09-19 05:45:00,1.20076,1.20076,1.2002,1.20065,22800000.0
2008-09-19 05:46:00,1.20035,1.20035,1.19997,1.20002,11600000.0
2008-09-19 05:47:00,1.20015,1.20084,1.20015,1.20038,69800000.0
2008-09-19 05:48:00,1.20066,1.2016,1.20061,1.2016,84100000.0
2008-09-19 05:49:00,1.20085,1.20159,1.2006,1.20124,11400000.0
2008-09-19 05:50:00,1.20116,1.20193,1.20116,1.20151,81800000.0
2008-09-19 05:51:00,1.20233,1.20304,1.20233,1.20265,93600000.0
2008-09-19 05:52:00,1.20256,1.20256,1.20116,1.20116,12800000.0
2008-09-19 05:53:00,1.20148,1.20212,1.20148,1.2021,30800000.0
2008-09-19 05:54:00,1.20168,1.20189,1.20165,1.20178,39600000.0
2008-09-19 05:55:00,1.20189,1.20214,1.20182,1.20204,33600000.0
2008-09-19 05:56:00,1.20214,1.20241,1.20201,1.20211,12600000.0
2008-09-19 05:57:00,1.20232,1.20257,1.20218,1.20257,27200000.0
2008-09-19 05:58:00,1.20278,1.20278,1.20196,1.20203,13800000.0
2008-09-19 05:59:00,1.20197,1.20228,1.20174,1.20219,21600000.0
2008-09-19 06:00:00,1.20183,1.20186,1.20167,1.20176,27000000.0
2008-09-19 06:01:00,1.20214,1.20238,1.20214,1.20234,15800000.0
2008-09-19 06:02:00,1.20222,1.20222,1.20175,1.20181,23400000.0
2008-09-19 06:03:00,1.20236,1.20236,1.20186,1.20201,11000000.0
2008-09-19 06:04:00,1.20169,1.20183,1.20165,1.20165,13400000.0
2008-09-19 06:05:00,1.20212,1.20238,1.20183,1.20183,21600000.0
2008-09-19 06:06:00,1.20212,1.20241,1.20183,1.20184,8200000.0
2008-09-19 06:07:00,1.20194,1.20239,1.20194,1.20207,48800000.0
2008-09-19 06:08:00,1.20183,1.20202,1.20147,1.20147,84400000.0
2008-09-19 06:09:00,1.2026,1.2028,1.2026,1.2027,21200000.0
2008-09-19 06:10:00,1.20218,1.20238,1.20205,1.20228,21200000.0
2008-09-19 06:11:00,1.20187,1.20277,1.20182,1.20197,74000000.0
2008-09-19 06:12:00,1.20245,1.20255,1.20209,1.20237,21400000.0
2008-09-19 06:13:00,1.20237,1.20261,1.20197,1.20197,16600000.0
2008-09-19 06:14:00,1.20187,1.20211,1.20187,1.20211,29800000.0
2008-09-19 06:15:00,1.20201,1.20201,1.20101,1.20101,17400000.0
2008-09-19 06:16:00,1.20154,1.20195,1.20154,1.20195,9000000.0
2008-09-19 06:17:00,1.20178,1.20178,1.20103,1.20103,8400000.0
2008-09-19 06:18:00,1.20091,1.20091,1.20032,1.20032,26000000.0
2008-09-19 06:19:00,1.20046,1.20046,1.19976,1.20016,10600000.0
2008-09-19 06:20:00,1.20096,1.20106,1.20033,1.20033,18800000.0
2008-09-19 06:21:00,1.2007,1.20083,1.20016,1.20016,7800000.0
2008-09-19 06:22:00,1.20064,1.2007,1.20028,1.2007,15200000.0
2008-09-19 06:23:00,1.20058,1.20159,1.20054,1.20159,124800000.0
2008-09-19 06:24:00,1.20152,1.20152,1.2011,1.20124,77000000.0
2008-09-19 06:25:00,1.20133,1.20133,1.20089,1.20109,74600000.0
2008-09-19 06:26:00,1.2007,1.20106,1.20045,1.20106,19800000.0
2008-09-19 06:27:00,1.20085,1.20147,1.20085,1.2014,13200000.0
2008-09-19 06:28:00,1.20188,1.20188,1.20159,1.20163,35200000.0
2008-09-19 06:29:00,1.20177,1.20189,1.20149,1.20149,34000000.0
2008-09-19 06:30:00,1.20144,1.20189,1.20136,1.20189,27200000.0
2008-09-19 06:31:00,1.20218,1.20265,1.20191,1.20244,11600000.0
2008-09-19 06:32:00,1.20254,1.20274,1.20218,1.20237,17400000.0
2008-09-19 06:33:00,1.20258,1.20263,1.20195,1.20217,66600000.0
2008-09-19 06:34:00,1.20183,1.20183,1.20156,1.20175,50600000.0
2008-09-19 06:35:00,1.2026,1.2027,1.2024,1.2026,19600000.0
2008-09-19 06:36:00,1.20202,1.20244,1.20166,1.20192,19600000.0
2008-09-19 06:37:00,1.20192,1.20216,1.2019,1.20209,19600000.0
2008-09-19 06:38:00,1.20191,1.20191,1.20162,1.2019,11000000.0
2008-09-19 06:39:00,1.20173,1.20173,1.20149,1.20156,32400000.0
2008-09-19 06:40:00,1.20156,1.20194,1.20154,1.20194,15200000.0
2008-09-19 06:41:00,1.20168,1.20205,1.20167,1.20195,23400000.0
2008-09-19 06:42:00,1.20193,1.20209,1.2019,1.20198,13200000.0
2008-09-19 06:43:00,1.2015,1.20194,1.20119,1.20119,38000000.0
2008-09-19 06:44:00,1.20144,1.20238,1.20144,1.20238,38800000.0
2008-09-19 06:45:00,1.20268,1.20295,1.20268,1.2027,64800000.0
2008-09-19 06:46:00,1.20276,1.20291,1.20235,1.20235,17600000.0
2008-09-19 06:47:00,1.20271,1.20271,1.20165,1.20236,26000000.0
2008-09-19 06:48:00,1.2027,1.2027,1.20201,1.20218,17800000.0
2008-09-19 06:49:00,1.2027,1.2028,1.2027,1.2027,21400000.0
2008-09-19 06:50:00,1.20205,1.2022,1.20195,1.20207,21400000.0
2008-09-19 06:51:00,1.20217,1.20219,1.20176,1.20205,47800000.0
2008-09-19 06:52:00,1.20211,1.20229,1.20209,1.20224,7800000.0
2008-09-19 06:53:00,1.20239,1.2027,1.2023,1.2027,24600000.0
2008-09-19 06:54:00,1.20245,1.20279,1.20245,1.20254,24600000.0
2008-09-19 06:55:00,1.20226,1.20265,1.20226,1.20263,12000000.0
2008-09-19 06:56:00,1.20308,1.20308,1.20242,1.20272,16400000.0
2008-09-19 06:57:00,1.20223,1.20264,1.2021,1.20245,191400000.0
2008-09-19 06:58:00,1.20256,1.20293,1.20248,1.20248,13400000.0
2008-09-19 06:59:00,1.20208,1.20224,1.20129,1.20149,81600000.0
2008-09-19 07:00:00,1.20136,1.20136,1.19983,1.19983,66600000.0
2008-09-19 07:01:00,1.2002,1.20065,1.2002,1.20065,32400000.0
2008-09-19 07:02:00,1.2007,1.2007,1.1997,1.1997,20200000.0
2008-09-19 07:03:00,1.19957,1.19959,1.19947,1.19951,20600000.0
2008-09-19 07:04:00,1.19951,1.20029,1.19951,1.20029,8800000.0
2008-09-19 07:05:00,1.20052,1.20063,1.20013,1.20036,14400000.0
2008-09-19 07:06:00,1.20029,1.20029,1.19944,1.19944,33200000.0
2008-09-19 07:07:00,1.19951,1.19998,1.19907,1.19943,11600000.0
2008-09-19 07:08:00,1.19962,1.20036,1.19962,1.20029,14000000.0
2008-09-19 07:09:00,1.19998,1.2004,1.19993,1.2004,10400000.0
2008-09-19 07:10:00,1.20018,1.20058,1.20018,1.20026,6800000.0
2008-09-19 07:11:00,1.20036,1.20049,1.1998,1.1998,12400000.0
2008-09-19 07:12:00,1.19976,1.20035,1.19972,1.19973,83200000.0
2008-09-19 07:13:00,1.19997,1.19997,1.19915,1.19915,26200000.0
2008-09-19 07:14:00,1.19942,1.19952,1.19934,1.19944,74000000.0
2008-09-19 07:15:00,1.20004,1.20036,1.19983,1.20017,69200000.0
2008-09-19 07:16:00,1.20085,1.20123,1.20071,1.20107,22400000.0
2008-09-19 07:17:00,1.20137,1.20137,1.20014,1.20014,13200000.0
2008-09-19 07:18:00,1.20068,1.20135,1.20057,1.20057,23200000.0
2008-09-19 07:19:00,1.20051,1.20139,1.20051,1.20094,67800000.0
2008-09-19 07:20:00,1.20113,1.20119,1.20086,1.20103,21400000.0
2008-09-19 07:21:00,1.20103,1.20103,1.20031,1.20051,71200000.0
2008-09-19 07:22:00,1.20073,1.20121,1.20073,1.20113,28600000.0
2008-09-19 07:23:00,1.20097,1.20108,1.20052,1.20071,8800000.0
2008-09-19 07:24:00,1.20073,1.20096,1.20061,1.20061,55000000.0
2008-09-19 07:25:00,1.20056,1.20077,1.20028,1.20061,75600000.0
2008-09-19 07:26:00,1.20031,1.20069,1.20018,1.20069,9800000.0
2008-09-19 07:27:00,1.20026,1.20094,1.20026,1.20094,15000000.0
2008-09-19 07:28:00,1.20104,1.20139,1.20104,1.20121,17800000.0
2008-09-19 07:29:00,1.20135,1.20142,1.20107,1.20109,41000000.0
2008-09-19 07:30:00,1.20119,1.20152,1.20118,1.20152,26800000.0
2008-09-19 07:31:00,1.20127,1.20127,1.20065,1.20065,16200000.0
2008-09-19 07:32:00,1.20101,1.20148,1.20081,1.20081,62500000.0
2008-09-19 07:33:00,1.2014,1.2017,1.20137,1.20155,32000000.0
2008-09-19 07:34:00,1.20209,1.20209,1.20176,1.20208,16400000.0
2008-09-19 07:35:00,1.20156,1.20156,1.20106,1.20142,9000000.0
2008-09-19 07:36:00,1.20156,1.2017,1.20046,1.20046,16200000.0
2008-09-19 07:37:00,1.20018,1.20078,1.20018,1.20049,22800000.0
2008-09-19 07:38:00,1.20059,1.20123,1.20059,1.20123,10400000.0
2008-09-19 07:39:00,1.20106,1.20154,1.20106,1.20124,10600000.0
2008-09-19 07:40:00,1.20154,1.20178,1.2015,1.20178,12200000.0
2008-09-19 07:41:00,1.20147,1.20169,1.20147,1.20156,5800000.0
2008-09-19 07:42:00,1.2019,1.202,1.2019,1.2019,16200000.0
2008-09-19 07:43:00,1.2016,1.20187,1.20117,1.20144,16200000.0
2008-09-19 07:44:00,1.2009,1.20206,1.20088,1.20088,90000000.0
2008-09-19 07:45:00,1.20148,1.20186,1.20148,1.20186,32200000.0
2008-09-19 07:46:00,1.20228,1.20314,1.20228,1.20279,25800000.0
2008-09-19 07:47:00,1.20279,1.20326,1.20277,1.20326,11000000.0
2008-09-19 07:48:00,1.20305,1.20342,1.20302,1.20312,16200000.0
2008-09-19 07:49:00,1.20344,1.20427,1.20344,1.20427,17600000.0
2008-09-19 07:50:00,1.20377,1.20437,1.20326,1.20354,71800000.0
2008-09-19 07:51:00,1.2032,1.2036,1.20297,1.20297,14200000.0
2008-09-19 07:52:00,1.20212,1.2025,1.20212,1.20229,17400000.0
2008-09-19 07:53:00,1.20208,1.20255,1.20208,1.20246,11600000.0
2008-09-19 07:54:00,1.2024,1.2027,1.20204,1.20231,12600000.0
2008-09-19 07:55:00,1.20264,1.20277,1.20241,1.20241,86000000.0
2008-09-19 07:56:00,1.20193,1.20268,1.20193,1.20268,6000000.0
2008-09-19 07:57:00,1.202,1.20241,1.20191,1.20217,11600000.0
2008-09-19 07:58:00,1.20198,1.20198,1.20154,1.20195,23200000.0
2008-09-19 07:59:00,1.20171,1.20206,1.20114,1.20164,128000000.0
2008-09-19 08:00:00,1.20196,1.20261,1.20188,1.20256,72600000.0
2008-09-19 08:01:00,1.20296,1.20317,1.20217,1.20217,18600000.0
2008-09-19 08:02:00,1.20201,1.20201,1.20131,1.20131,21600000.0
2008-09-19 08:03:00,1.20117,1.20128,1.20093,1.20093,67800000.0
2008-09-19 08:04:00,1.20046,1.20046,1.19988,1.20041,18400000.0
2008-09-19 08:05:00,1.2005,1.20132,1.2005,1.20071,16400000.0
2008-09-19 08:06:00,1.20065,1.20139,1.20065,1.20116,74600000.0
2008-09-19 08:07:00,1.20094,1.20117,1.20077,1.20099,26000000.0
2008-09-19 08:08:00,1.20195,1.20234,1.20172,1.20172,41600000.0
2008-09-19 08:09:00,1.20146,1.20182,1.20146,1.20177,47600000.0
2008-09-19 08:10:00,1.20113,1.20113,1.2006,1.20083,71400000.0
2008-09-19 08:11:00,1.20107,1.20182,1.20107,1.20128,94900000.0
2008-09-19 08:12:00,1.2012,1.20136,1.20103,1.20103,8200000.0
2008-09-19 08:13:00,1.20103,1.20119,1.20048,1.20097,17600000.0
2008-09-19 08:14:00,1.20107,1.20107,1.20043,1.20051,20600000.0
2008-09-19 08:15:00,1.20039,1.20103,1.20039,1.20069,18600000.0
2008-09-19 08:16:00,1.20104,1.20118,1.20104,1.20118,15200000.0
2008-09-19 08:17:00,1.20154,1.20154,1.20113,1.20113,7800000.0
2008-09-19 08:18:00,1.20066,1.20121,1.20059,1.20093,33200000.0
2008-09-19 08:19:00,1.20073,1.20073,1.19951,1.19951,89600000.0
2008-09-19 08:20:00,1.19986,1.20101,1.19986,1.20101,10400000.0
2008-09-19 08:21:00,1.20134,1.20134,1.20109,1.20111,21200000.0
2008-09-19 08:22:00,1.20069,1.2009,1.20008,1.20083,46400000.0
2008-09-19 08:23:00,1.20085,1.20117,1.20037,1.20037,8200000.0
2008-09-19 08:24:00,1.20006,1.20007,1.19945,1.19945,9800000.0
2008-09-19 08:25:00,1.20001,1.20017,1.19997,1.20015,25800000.0
2008-09-19 08:26:00,1.19983,1.20017,1.19934,1.19975,65000000.0
2008-09-19 08:27:00,1.19956,1.20011,1.19908,1.20011,95000000.0
2008-09-19 08:28:00,1.20034,1.20034,1.19974,1.19974,51200000.0
2008-09-19 08:29:00,1.19941,1.19941,1.19896,1.19913,12200000.0
2008-09-19 08:30:00,1.19996,1.20037,1.19983,1.20019,47400000.0
2008-09-19 08:31:00,1.20027,1.20037,1.19987,1.20005,19400000.0
2008-09-19 08:32:00,1.19982,1.20077,1.19981,1.20038,36800000.0
2008-09-19 08:33:00,1.19991,1.20057,1.19986,1.20057,20400000.0
2008-09-19 08:34:00,1.20069,1.20111,1.20069,1.20085,19200000.0
2008-09-19 08:35:00,1.20065,1.20091,1.20036,1.20036,44000000.0
2008-09-19 08:36:00,1.20034,1.2006,1.20034,1.2006,34000000.0
2008-09-19 08:37:00,1.20088,1.20088,1.20008,1.20008,52600000.0
2008-09-19 08:38:00,1.19991,1.20008,1.19976,1.19988,41400000.0
2008-09-19 08:39:00,1.19975,1.19986,1.19947,1.19968,41200000.0
2008-09-19 08:40:00,1.19953,1.19979,1.19901,1.19901,69300000.0
2008-09-19 08:41:00,1.19948,1.20025,1.19923,1.1998,94400000.0
2008-09-19 08:42:00,1.20017,1.20038,1.19959,1.20025,28000000.0
2008-09-19 08:43:00,1.20082,1.20089,1.20041,1.20054,22700000.0
2008-09-19 08:44:00,1.20055,1.20075,1.20048,1.20055,25400000.0
2008-09-19 08:45:00,1.20076,1.20076,1.19994,1.19994,90800000.0
2008-09-19 08:46:00,1.19988,1.20015,1.19988,1.20015,23600000.0
2008-09-19 08:47:00,1.20031,1.20031,1.19986,1.2,57000000.0
2008-09-19 08:48:00,1.19981,1.19994,1.19945,1.19955,107400000.0
2008-09-19 08:49:00,1.19955,1.19971,1.1991,1.19958,16000000.0
2008-09-19 08:50:00,1.19973,1.2004,1.19973,1.20019,13200000.0
2008-09-19 08:51:00,1.20016,1.2006,1.19997,1.2006,70800000.0
2008-09-19 08:52:00,1.20071,1.20154,1.20069,1.20154,48600000.0
2008-09-19 08:53:00,1.20129,1.20129,1.20066,1.2007,131200000.0
2008-09-19 08:54:00,1.2005,1.201,1.20042,1.201,26600000.0
2008-09-19 08:55:00,1.20161,1.20161,1.20086,1.20113,20200000.0
2008-09-19 08:56:00,1.20105,1.20146,1.20103,1.20142,21600000.0
2008-09-19 08:57:00,1.20136,1.2016,1.20084,1.20084,17800000.0
2008-09-19 08:58:00,1.20033,1.2007,1.19987,1.19989,155000000.0
2008-09-19 08:59:00,1.20016,1.20088,1.20016,1.20043,121400000.0
2008-09-19 09:00:00,1.20046,1.20093,1.20039,1.20074,110000000.0
2008-09-19 09:01:00,1.20025,1.20025,1.19965,1.1998,63400000.0
2008-09-19 09:02:00,1.20016,1.20035,1.19988,1.20035,7800000.0
2008-09-19 09:03:00,1.20085,1.20108,1.20075,1.20087,71400000.0
2008-09-19 09:04:00,1.20054,1.2008,1.20042,1.20042,13800000.0
2008-09-19 09:05:00,1.20024,1.20024,1.19889,1.19928,43800000.0
2008-09-19 09:06:00,1.1995,1.20046,1.19932,1.20046,69800000.0
2008-09-19 09:07:00,1.20069,1.20084,1.20012,1.20055,63200000.0
2008-09-19 09:08:00,1.20069,1.20139,1.20069,1.20127,65400000.0
2008-09-19 09:09:00,1.20082,1.20132,1.20073,1.20132,74800000.0
2008-09-19 09:10:00,1.2015,1.20221,1.2015,1.20221,33800000.0
2008-09-19 09:11:00,1.20176,1.20176,1.2014,1.2014,22200000.0
2008-09-19 09:12:00,1.20158,1.20201,1.2014,1.20201,82600000.0
2008-09-19 09:13:00,1.20189,1.20189,1.20076,1.20076,52600000.0
2008-09-19 09:14:00,1.20091,1.20141,1.20091,1.20129,55400000.0
2008-09-19 09:15:00,1.20173,1.20233,1.20173,1.20201,51800000.0
2008-09-19 09:16:00,1.20195,1.20195,1.20123,1.20155,12600000.0
2008-09-19 09:17:00,1.20158,1.20158,1.20115,1.20115,30400000.0
2008-09-19 09:18:00,1.20084,1.20086,1.2006,1.2006,40800000.0
2008-09-19 09:19:00,1.2004,1.20057,1.19993,1.19993,77800000.0
2008-09-19 09:20:00,1.20002,1.20072,1.20002,1.20072,41600000.0
2008-09-19 09:21:00,1.20049,1.20115,1.20049,1.20115,46400000.0
2008-09-19 09:22:00,1.20128,1.20159,1.20104,1.20106,67800000.0
2008-09-19 09:23:00,1.20084,1.20099,1.20055,1.20087,56300000.0
2008-09-19 09:24:00,1.20091,1.20139,1.20085,1.20121,80200000.0
2008-09-19 09:25:00,1.20133,1.20176,1.20093,1.20138,94600000.0
2008-09-19 09:26:00,1.20074,1.20084,1.20061,1.20084,58000000.0
2008-09-19 09:27:00,1.20124,1.20228,1.20124,1.20191,106200000.0
2008-09-19 09:28:00,1.20231,1.20231,1.20167,1.20188,154400000.0
2008-09-19 09:29:00,1.20184,1.20209,1.2014,1.2014,110200000.0
2008-09-19 09:30:00,1.20192,1.20253,1.20186,1.202,154400000.0
2008-09-19 09:31:00,1.20198,1.20264,1.20183,1.20259,152600000.0
2008-09-19 09:32:00,1.20207,1.20234,1.202,1.202,102900000.0
2008-09-19 09:33:00,1.20177,1.2022,1.20175,1.20181,57800000.0
2008-09-19 09:34:00,1.20176,1.20188,1.2011,1.2014,25000000.0
2008-09-19 09:35:00,1.20166,1.20233,1.20142,1.20227,85600000.0
2008-09-19 09:36:00,1.20223,1.20241,1.20129,1.20241,71200000.0
2008-09-19 09:37:00,1.20213,1.20213,1.20085,1.20115,128400000.0
2008-09-19 09:38:00,1.20065,1.20133,1.20057,1.20088,43000000.0
2008-09-19 09:39:00,1.2012,1.20181,1.20116,1.20146,80200000.0
2008-09-19 09:40:00,1.20144,1.20176,1.20129,1.20134,72400000.0
2008-09-19 09:41:00,1.20102,1.20163,1.20102,1.20105,99800000.0
2008-09-19 09:42:00,1.20075,1.20098,1.20066,1.20098,39000000.0
2008-09-19 09:43:00,1.20082,1.20164,1.20071,1.20071,146600000.0
2008-09-19 09:44:00,1.20117,1.2016,1.20097,1.20131,106200000.0
2008-09-19 09:45:00,1.2018,1.20209,1.20137,1.20209,13000000.0
2008-09-19 09:46:00,1.20233,1.20309,1.20233,1.20282,127400000.0
2008-09-19 09:47:00,1.20198,1.20269,1.20184,1.20197,117000000.0
2008-09-19 09:48:00,1.20183,1.20259,1.20159,1.20259,11000000.0
2008-09-19 09:49:00,1.20265,1.20327,1.20246,1.20255,117200000.0
2008-09-19 09:50:00,1.20296,1.20362,1.20286,1.20362,96000000.0
2008-09-19 09:51:00,1.20341,1.20392,1.2032,1.2034,24000000.0
2008-09-19 09:52:00,1.20279,1.20312,1.2026,1.20283,17200000.0
2008-09-19 09:53:00,1.20248,1.20269,1.20176,1.20195,118100000.0
2008-09-19 09:54:00,1.20154,1.20154,1.20105,1.20124,110400000.0
2008-09-19 09:55:00,1.20126,1.20177,1.20107,1.20128,67400000.0
2008-09-19 09:56:00,1.20129,1.20181,1.20106,1.20106,94000000.0
2008-09-19 09:57:00,1.20075,1.20133,1.20075,1.20116,102400000.0
2008-09-19 09:58:00,1.20146,1.20169,1.20132,1.20169,78600000.0
2008-09-19 09:59:00,1.20208,1.20208,1.20154,1.20175,78800000.0
2008-09-19 10:00:00,1.20167,1.20182,1.20144,1.20151,111600000.0
2008-09-19 10:01:00,1.20175,1.20177,1.20128,1.20128,52800000.0
2008-09-19 10:02:00,1.20097,1.20137,1.20041,1.20041,104400000.0
2008-09-19 10:03:00,1.20061,1.20168,1.20061,1.20073,101600000.0
2008-09-19 10:04:00,1.20029,1.20095,1.20014,1.20014,54600000.0
2008-09-19 10:05:00,1.20052,1.2007,1.20022,1.20024,56200000.0
2008-09-19 10:06:00,1.20049,1.20101,1.20041,1.20055,54000000.0
2008-09-19 10:07:00,1.20007,1.20073,1.19989,1.20003,83800000.0
2008-09-19 10:08:00,1.20022,1.20069,1.20022,1.20069,57400000.0
2008-09-19 10:09:00,1.20049,1.2007,1.20022,1.20027,54600000.0
2008-09-19 10:10:00,1.19974,1.19988,1.19962,1.19985,77200000.0
2008-09-19 10:11:00,1.19988,1.20016,1.19982,1.20009,75200000.0
2008-09-19 10:12:00,1.19974,1.2004,1.19966,1.20009,58800000.0
2008-09-19 10:13:00,1.20036,1.20082,1.20036,1.20055,18400000.0
2008-09-19 10:14:00,1.20064,1.20078,1.20055,1.20078,28200000.0
2008-09-19 10:15:00,1.20079,1.201,1.20064,1.2007,48400000.0
2008-09-19 10:16:00,1.20051,1.20091,1.20051,1.20069,7600000.0
2008-09-19 10:17:00,1.20087,1.20131,1.20083,1.2011,74600000.0
2008-09-19 10:18:00,1.20097,1.20137,1.20097,1.20135,54200000.0
2008-09-19 10:19:00,1.20125,1.20167,1.20094,1.20135,10000000.0
2008-09-19 10:20:00,1.20168,1.20215,1.2014,1.20147,57800000.0
2008-09-19 10:21:00,1.20138,1.20138,1.20063,1.20063,49200000.0
2008-09-19 10:22:00,1.20113,1.20127,1.20057,1.20057,74600000.0
2008-09-19 10:23:00,1.20079,1.20127,1.20056,1.20056,66800000.0
2008-09-19 10:24:00,1.20032,1.20082,1.20032,1.20082,71200000.0
2008-09-19 10:25:00,1.20083,1.20093,1.20038,1.20038,86000000.0
2008-09-19 10:26:00,1.20017,1.2008,1.20008,1.20024,112800000.0
2008-09-19 10:27:00,1.20033,1.20069,1.20033,1.20056,102400000.0
2008-09-19 10:28:00,1.20062,1.20082,1.20009,1.20026,110800000.0
2008-09-19 10:29:00,1.20043,1.20076,1.20001,1.20054,133200000.0
2008-09-19 10:30:00,1.20022,1.20022,1.19926,1.19971,144800000.0
2008-09-19 10:31:00,1.19912,1.19975,1.19905,1.19922,99200000.0
2008-09-19 10:32:00,1.19924,1.19971,1.19921,1.19946,74000000.0
2008-09-19 10:33:00,1.19978,1.20077,1.19974,1.20017,138000000.0
2008-09-19 10:34:00,1.19994,1.20069,1.19962,1.2,117600000.0
2008-09-19 10:35:00,1.20057,1.20082,1.20046,1.20046,98000000.0
2008-09-19 10:36:00,1.20047,1.2011,1.20042,1.20094,109600000.0
2008-09-19 10:37:00,1.20022,1.2007,1.2,1.20024,122000000.0
2008-09-19 10:38:00,1.20007,1.20048,1.19987,1.19996,97000000.0
2008-09-19 10:39:00,1.19989,1.20046,1.19989,1.20005,93200000.0
2008-09-19 10:40:00,1.19998,1.20037,1.1996,1.19973,114000000.0
2008-09-19 10:41:00,1.19995,1.20006,1.19968,1.19987,113200000.0
2008-09-19 10:42:00,1.19982,1.20045,1.19975,1.19993,96600000.0
2008-09-19 10:43:00,1.20001,1.20008,1.19959,1.19959,9400000.0
2008-09-19 10:44:00,1.19952,1.19992,1.19933,1.19946,108600000.0
2008-09-19 10:45:00,1.19949,1.20006,1.19933,1.19963,100200000.0
2008-09-19 10:46:00,1.19958,1.2,1.19955,1.19958,54800000.0
2008-09-19 10:47:00,1.19963,1.19997,1.19943,1.19958,90200000.0
2008-09-19 10:48:00,1.19949,1.19969,1.19941,1.19965,47200000.0
2008-09-19 10:49:00,1.1998,1.20013,1.19964,1.19986,95200000.0
2008-09-19 10:50:00,1.19996,1.19996,1.19934,1.19934,8400000.0
2008-09-19 10:51:00,1.19915,1.19955,1.19894,1.19921,122600000.0
2008-09-19 10:52:00,1.19924,1.19975,1.1987,1.19889,83400000.0
2008-09-19 10:53:00,1.19875,1.19909,1.19859,1.19887,82000000.0
2008-09-19 10:54:00,1.19879,1.19923,1.19867,1.19884,95600000.0
2008-09-19 10:55:00,1.19897,1.19934,1.19883,1.19924,82000000.0
2008-09-19 10:56:00,1.19929,1.19966,1.19915,1.19946,89200000.0
2008-09-19 10:57:00,1.19963,1.19985,1.1993,1.19958,30400000.0
2008-09-19 10:58:00,1.19948,1.1995,1.19888,1.19888,17800000.0
2008-09-19 10:59:00,1.19897,1.19897,1.19836,1.19888,109900000.0
2008-09-19 11:00:00,1.19851,1.19933,1.19851,1.19852,121400000.0
2008-09-19 11:01:00,1.19879,1.19882,1.19841,1.19875,91200000.0
2008-09-19 11:02:00,1.19922,1.19946,1.19881,1.19881,67600000.0
2008-09-19 11:03:00,1.19826,1.19978,1.19826,1.19882,18200000.0
2008-09-19 11:04:00,1.19916,1.1994,1.19824,1.19871,95200000.0
2008-09-19 11:05:00,1.19888,1.19888,1.19817,1.19821,41000000.0
2008-09-19 11:06:00,1.19853,1.19853,1.19743,1.19743,71800000.0
2008-09-19 11:07:00,1.19753,1.19778,1.19685,1.19685,73800000.0
2008-09-19 11:08:00,1.19677,1.19677,1.19583,1.19652,19800000.0
2008-09-19 11:09:00,1.19729,1.19729,1.19617,1.1964,48800000.0
2008-09-19 11:10:00,1.19653,1.19683,1.19647,1.19647,36400000.0
2008-09-19 11:11:00,1.19626,1.19643,1.19619,1.19629,21400000.0
2008-09-19 11:12:00,1.19642,1.19696,1.19642,1.1969,12400000.0
2008-09-19 11:13:00,1.19716,1.1975,1.19666,1.19748,44000000.0
2008-09-19 11:14:00,1.19747,1.19764,1.19714,1.19714,19600000.0
2008-09-19 11:15:00,1.19733,1.1975,1.19716,1.19725,14400000.0
2008-09-19 11:16:00,1.19718,1.19738,1.19704,1.19738,14000000.0
2008-09-19 11:17:00,1.19731,1.19789,1.19726,1.19772,46000000.0
2008-09-19 11:18:00,1.19736,1.19764,1.19724,1.19724,74000000.0
2008-09-19 11:19:00,1.19698,1.19766,1.19698,1.19766,31000000.0
2008-09-19 11:20:00,1.19806,1.19882,1.19806,1.19827,102400000.0
2008-09-19 11:21:00,1.19826,1.19826,1.19721,1.19802,93400000.0
2008-09-19 11:22:00,1.19891,1.19945,1.19841,1.19896,100800000.0
2008-09-19 11:23:00,1.19867,1.19876,1.19837,1.19837,78400000.0
2008-09-19 11:24:00,1.19805,1.1982,1.19796,1.19801,68800000.0
2008-09-19 11:25:00,1.19811,1.19852,1.19801,1.1985,88400000.0
2008-09-19 11:26:00,1.19816,1.19873,1.19814,1.19822,101000000.0
2008-09-19 11:27:00,1.19855,1.19904,1.19839,1.19904,88600000.0
2008-09-19 11:28:00,1.19861,1.19875,1.19788,1.19788,122400000.0
2008-09-19 11:29:00,1.19766,1.19784,1.19696,1.19723,83400000.0
2008-09-19 11:30:00,1.19663,1.19713,1.19663,1.19701,10200000.0
2008-09-19 11:31:00,1.1975,1.19757,1.19715,1.19715,92400000.0
2008-09-19 11:32:00,1.19687,1.19756,1.1967,1.19756,107300000.0
2008-09-19 11:33:00,1.1971,1.19782,1.19664,1.19782,18600000.0
2008-09-19 11:34:00,1.19806,1.19884,1.19806,1.19835,68400000.0
2008-09-19 11:35:00,1.19827,1.19842,1.19796,1.19816,71600000.0
2008-09-19 11:36:00,1.19808,1.19843,1.1978,1.19826,94800000.0
2008-09-19 11:37:00,1.1979,1.19838,1.19778,1.19838,100000000.0
2008-09-19 11:38:00,1.198,1.19805,1.19734,1.19804,75400000.0
2008-09-19 11:39:00,1.19801,1.19801,1.19756,1.19756,25000000.0
2008-09-19 11:40:00,1.19744,1.19744,1.19625,1.19713,37000000.0
2008-09-19 11:41:00,1.19633,1.19664,1.19624,1.19643,90400000.0
2008-09-19 11:42:00,1.19627,1.19636,1.19595,1.196,73200000.0
2008-09-19 11:43:00,1.1965,1.19696,1.19649,1.19689,38600000.0
2008-09-19 11:44:00,1.19711,1.19765,1.19711,1.19726,79400000.0
2008-09-19 11:45:00,1.19699,1.19731,1.19687,1.19717,97000000.0
2008-09-19 11:46:00,1.19726,1.19792,1.19726,1.19784,103800000.0
2008-09-19 11:47:00,1.19803,1.19813,1.19719,1.19719,83000000.0
2008-09-19 11:48:00,1.19709,1.19798,1.19699,1.19744,107400000.0
2008-09-19 11:49:00,1.19772,1.19776,1.19697,1.19697,61600000.0
2008-09-19 11:50:00,1.19688,1.19688,1.19618,1.19635,15400000.0
2008-09-19 11:51:00,1.1963,1.1963,1.19535,1.19584,53600000.0
2008-09-19 11:52:00,1.19573,1.19585,1.1954,1.1957,78600000.0
2008-09-19 11:53:00,1.19572,1.19572,1.1949,1.1949,109000000.0
2008-09-19 11:54:00,1.19504,1.19526,1.19489,1.19525,122400000.0
2008-09-19 11:55:00,1.19552,1.19612,1.19526,1.19526,108200000.0
2008-09-19 11:56:00,1.19497,1.19558,1.19497,1.19527,69800000.0
2008-09-19 11:57:00,1.19524,1.19524,1.19453,1.19453,112500000.0
2008-09-19 11:58:00,1.19497,1.19546,1.19486,1.19546,24600000.0
2008-09-19 11:59:00,1.19563,1.1958,1.19537,1.19545,102600000.0
2008-09-19 12:00:00,1.19537,1.19595,1.19537,1.19585,83400000.0
2008-09-19 12:01:00,1.19603,1.19614,1.19536,1.19587,104400000.0
2008-09-19 12:02:00,1.19587,1.19587,1.19524,1.19526,60600000.0
2008-09-19 12:03:00,1.19535,1.19554,1.19496,1.19503,114400000.0
2008-09-19 12:04:00,1.19552,1.19596,1.19512,1.19512,50200000.0
2008-09-19 12:05:00,1.19478,1.19507,1.19477,1.19477,56600000.0
2008-09-19 12:06:00,1.19494,1.19557,1.19494,1.1955,77200000.0
2008-09-19 12:07:00,1.1955,1.1955,1.19485,1.19485,84600000.0
2008-09-19 12:08:00,1.19476,1.19539,1.19471,1.19511,92600000.0
2008-09-19 12:09:00,1.19538,1.19539,1.19474,1.19474,82600000.0
2008-09-19 12:10:00,1.19485,1.19517,1.1948,1.19514,76600000.0
2008-09-19 12:11:00,1.19479,1.19504,1.19458,1.19461,95000000.0
2008-09-19 12:12:00,1.19476,1.19514,1.19447,1.19488,100400000.0
2008-09-19 12:13:00,1.19461,1.19525,1.19461,1.19525,92000000.0
2008-09-19 12:14:00,1.19526,1.19586,1.19526,1.19555,75800000.0
2008-09-19 12:15:00,1.19558,1.19573,1.19536,1.19554,89400000.0
2008-09-19 12:16:00,1.19547,1.19573,1.19518,1.19518,108600000.0
2008-09-19 12:17:00,1.19493,1.19497,1.19468,1.19473,99200000.0
2008-09-19 12:18:00,1.19453,1.19481,1.1944,1.19461,10600000.0
2008-09-19 12:19:00,1.19499,1.19536,1.19489,1.19536,101600000.0
2008-09-19 12:20:00,1.19544,1.19544,1.19449,1.19458,9000000.0
2008-09-19 12:21:00,1.19529,1.19543,1.19489,1.19542,23600000.0
2008-09-19 12:22:00,1.1953,1.19699,1.1953,1.19699,116400000.0
2008-09-19 12:23:00,1.19755,1.19758,1.19691,1.19691,122800000.0
2008-09-19 12:24:00,1.19697,1.19718,1.19652,1.19652,79700000.0
2008-09-19 12:25:00,1.19661,1.19699,1.19628,1.19694,95600000.0
2008-09-19 12:26:00,1.19751,1.19752,1.19725,1.19747,115000000.0
2008-09-19 12:27:00,1.19737,1.19752,1.19724,1.19735,12400000.0
2008-09-19 12:28:00,1.19711,1.19711,1.19644,1.1965,52000000.0
2008-09-19 12:29:00,1.19616,1.19651,1.19611,1.19651,9600000.0
2008-09-19 12:30:00,1.19683,1.197,1.19668,1.197,16400000.0
2008-09-19 12:31:00,1.19675,1.19718,1.1967,1.19709,108800000.0
2008-09-19 12:32:00,1.19698,1.19741,1.19694,1.19723,118400000.0
2008-09-19 12:33:00,1.19712,1.19712,1.19623,1.19631,61800000.0
2008-09-19 12:34:00,1.19667,1.19695,1.19615,1.19695,18800000.0
2008-09-19 12:35:00,1.19648,1.19701,1.19648,1.19701,15800000.0
2008-09-19 12:36:00,1.19702,1.19702,1.19623,1.19623,54400000.0
2008-09-19 12:37:00,1.19612,1.19653,1.19612,1.19653,22200000.0
2008-09-19 12:38:00,1.19667,1.19671,1.19608,1.19608,83000000.0
2008-09-19 12:39:00,1.19618,1.19648,1.19601,1.19626,105800000.0
2008-09-19 12:40:00,1.19619,1.19737,1.19619,1.19737,83000000.0
2008-09-19 12:41:00,1.19701,1.19741,1.19687,1.19741,87800000.0
2008-09-19 12:42:00,1.19777,1.19812,1.1977,1.19801,89100000.0
2008-09-19 12:43:00,1.19751,1.19776,1.19737,1.19757,11600000.0
2008-09-19 12:44:00,1.19721,1.19723,1.19649,1.19662,51200000.0
2008-09-19 12:45:00,1.19675,1.19735,1.19658,1.19658,85200000.0
2008-09-19 12:46:00,1.19632,1.19644,1.19615,1.19615,83600000.0
2008-09-19 12:47:00,1.1963,1.19686,1.1963,1.1963,82600000.0
2008-09-19 12:48:00,1.19623,1.19677,1.19608,1.19631,75800000.0
2008-09-19 12:49:00,1.1964,1.1964,1.19583,1.1961,27800000.0
2008-09-19 12:50:00,1.19602,1.19646,1.19602,1.19627,24800000.0
2008-09-19 12:51:00,1.19644,1.19667,1.19644,1.1966,18400000.0
2008-09-19 12:52:00,1.19653,1.1966,1.19625,1.19625,35800000.0
2008-09-19 12:53:00,1.19615,1.19652,1.19614,1.19622,7800000.0
2008-09-19 12:54:00,1.19648,1.19674,1.19629,1.19662,60600000.0
2008-09-19 12:55:00,1.19656,1.19666,1.19623,1.19666,64000000.0
2008-09-19 12:56:00,1.19661,1.19697,1.19649,1.1966,37800000.0
2008-09-19 12:57:00,1.1969,1.1969,1.1968,1.1968,9600000.0
2008-09-19 12:58:00,1.19629,1.19649,1.19608,1.19647,9600000.0
2008-09-19 12:59:00,1.19632,1.19666,1.19602,1.19666,13600000.0
2008-09-19 13:00:00,1.19638,1.19689,1.19607,1.19619,45200000.0
2008-09-19 13:01:00,1.19627,1.19652,1.19567,1.19618,17200000.0
2008-09-19 13:02:00,1.19606,1.19628,1.19605,1.19605,44000000.0
2008-09-19 13:03:00,1.19655,1.19655,1.19628,1.19635,33800000.0
2008-09-19 13:04:00,1.19639,1.19686,1.19634,1.19683,26400000.0
2008-09-19 13:05:00,1.19662,1.19708,1.19654,1.19654,32200000.0
2008-09-19 13:06:00,1.19672,1.19711,1.19661,1.1968,92400000.0
2008-09-19 13:07:00,1.19692,1.19757,1.19692,1.19752,25800000.0
2008-09-19 13:08:00,1.19799,1.19848,1.19799,1.19846,25200000.0
2008-09-19 13:09:00,1.19722,1.19743,1.19641,1.19641,75600000.0
2008-09-19 13:10:00,1.19636,1.19658,1.19579,1.19597,97800000.0
2008-09-19 13:11:00,1.19536,1.19554,1.19518,1.19531,53400000.0
2008-09-19 13:12:00,1.19541,1.19596,1.19541,1.19575,23800000.0
2008-09-19 13:13:00,1.19571,1.19611,1.19571,1.19597,15800000.0
2008-09-19 13:14:00,1.19571,1.19614,1.19559,1.19597,20200000.0
2008-09-19 13:15:00,1.19564,1.1957,1.19524,1.19558,18000000.0
2008-09-19 13:16:00,1.19461,1.19519,1.19453,1.19519,54300000.0
2008-09-19 13:17:00,1.19498,1.19558,1.19498,1.19509,25600000.0
2008-09-19 13:18:00,1.19507,1.19589,1.195,1.1953,70200000.0
2008-09-19 13:19:00,1.19531,1.19575,1.19531,1.19543,10800000.0
2008-09-19 13:20:00,1.19472,1.19506,1.19437,1.19437,15600000.0
2008-09-19 13:21:00,1.19449,1.19463,1.19423,1.19463,19400000.0
2008-09-19 13:22:00,1.1945,1.19463,1.19439,1.1945,17800000.0
2008-09-19 13:23:00,1.19489,1.1953,1.19489,1.19511,52400000.0
2008-09-19 13:24:00,1.195,1.19541,1.19494,1.19494,100300000.0
2008-09-19 13:25:00,1.19526,1.19557,1.19511,1.19519,108800000.0
2008-09-19 13:26:00,1.19522,1.19548,1.19475,1.19475,24600000.0
2008-09-19 13:27:00,1.19434,1.19494,1.19418,1.19494,22400000.0
2008-09-19 13:28:00,1.19466,1.19466,1.19427,1.19439,11000000.0
2008-09-19 13:29:00,1.19435,1.19474,1.19435,1.1947,38000000.0
2008-09-19 13:30:00,1.19481,1.19505,1.19471,1.19486,29000000.0
2008-09-19 13:31:00,1.19467,1.19509,1.19467,1.19473,47900000.0
2008-09-19 13:32:00,1.19491,1.19534,1.19491,1.19512,54400000.0
2008-09-19 13:33:00,1.19515,1.19533,1.19487,1.19487,11800000.0
2008-09-19 13:34:00,1.19432,1.19486,1.19414,1.19418,13000000.0
2008-09-19 13:35:00,1.19446,1.19479,1.19419,1.19471,14400000.0
2008-09-19 13:36:00,1.19449,1.19486,1.19449,1.19486,25800000.0
2008-09-19 13:37:00,1.19478,1.19489,1.19452,1.19452,21200000.0
2008-09-19 13:38:00,1.19497,1.19523,1.19474,1.19523,14400000.0
2008-09-19 13:39:00,1.19522,1.19612,1.19502,1.19612,46800000.0
2008-09-19 13:40:00,1.1963,1.1963,1.19517,1.19579,39400000.0
2008-09-19 13:41:00,1.1961,1.1963,1.1961,1.19625,21600000.0
2008-09-19 13:42:00,1.19608,1.19641,1.19608,1.19628,15600000.0
2008-09-19 13:43:00,1.1966,1.19704,1.19659,1.19676,14400000.0
2008-09-19 13:44:00,1.19687,1.19687,1.19635,1.19635,9400000.0
2008-09-19 13:45:00,1.19615,1.19649,1.19583,1.19607,50800000.0
2008-09-19 13:46:00,1.19635,1.19646,1.19625,1.19634,22000000.0
2008-09-19 13:47:00,1.19636,1.19636,1.1959,1.19597,17000000.0
2008-09-19 13:48:00,1.19588,1.1962,1.19576,1.1961,19400000.0
2008-09-19 13:49:00,1.1962,1.1967,1.1962,1.1967,37400000.0
2008-09-19 13:50:00,1.19709,1.19709,1.19668,1.1967,15600000.0
2008-09-19 13:51:00,1.19637,1.1969,1.19636,1.19678,23000000.0
2008-09-19 13:52:00,1.19684,1.19723,1.19679,1.19723,17200000.0
2008-09-19 13:53:00,1.19727,1.19727,1.19703,1.19703,22400000.0
2008-09-19 13:54:00,1.19672,1.19672,1.19615,1.19648,25000000.0
2008-09-19 13:55:00,1.19618,1.19667,1.19618,1.19647,31800000.0
2008-09-19 13:56:00,1.19649,1.19649,1.19617,1.19629,36600000.0
2008-09-19 13:57:00,1.19625,1.19658,1.19592,1.19658,15400000.0
2008-09-19 13:58:00,1.19624,1.19643,1.19599,1.19631,34800000.0
2008-09-19 13:59:00,1.19656,1.19658,1.19605,1.1962,34000000.0
2008-09-19 14:00:00,1.19636,1.19652,1.1961,1.19616,62600000.0
2008-09-19 14:01:00,1.19599,1.19654,1.19591,1.19654,79400000.0
2008-09-19 14:02:00,1.19672,1.19672,1.19598,1.1961,23200000.0
2008-09-19 14:03:00,1.19674,1.1968,1.19647,1.19647,13800000.0
2008-09-19 14:04:00,1.19699,1.19768,1.19699,1.19742,16600000.0
2008-09-19 14:05:00,1.19735,1.19782,1.19723,1.19753,17600000.0
2008-09-19 14:06:00,1.19686,1.19686,1.19603,1.19621,14400000.0
2008-09-19 14:07:00,1.19599,1.19667,1.19599,1.19667,20400000.0
2008-09-19 14:08:00,1.1966,1.19662,1.19623,1.19623,54600000.0
2008-09-19 14:09:00,1.19656,1.19683,1.19656,1.19681,10400000.0
2008-09-19 14:10:00,1.19708,1.19715,1.19667,1.19679,23200000.0
2008-09-19 14:11:00,1.19708,1.19762,1.19699,1.19743,11600000.0
2008-09-19 14:12:00,1.1979,1.19797,1.19749,1.1975,58200000.0
2008-09-19 14:13:00,1.19767,1.198,1.19735,1.19785,28200000.0
2008-09-19 14:14:00,1.1981,1.19877,1.19772,1.19877,21400000.0
2008-09-19 14:15:00,1.19932,1.19964,1.1987,1.1987,19600000.0
2008-09-19 14:16:00,1.19865,1.19912,1.19841,1.19852,37000000.0
2008-09-19 14:17:00,1.1981,1.1987,1.1981,1.19811,46600000.0
2008-09-19 14:18:00,1.19813,1.19815,1.19783,1.19783,13000000.0
2008-09-19 14:19:00,1.19853,1.19896,1.19853,1.19889,27200000.0
2008-09-19 14:20:00,1.19845,1.19876,1.19817,1.19826,14800000.0
2008-09-19 14:21:00,1.19848,1.19909,1.19823,1.19823,21600000.0
2008-09-19 14:22:00,1.19852,1.19865,1.19839,1.19839,44400000.0
2008-09-19 14:23:00,1.19817,1.19831,1.19763,1.19818,21400000.0
2008-09-19 14:24:00,1.1981,1.19867,1.19792,1.19867,10600000.0
2008-09-19 14:25:00,1.19888,1.19918,1.19867,1.19867,21200000.0
2008-09-19 14:26:00,1.19872,1.1991,1.1986,1.19879,60200000.0
2008-09-19 14:27:00,1.19852,1.19886,1.19808,1.19886,37600000.0
2008-09-19 14:28:00,1.19839,1.19858,1.19819,1.19843,16400000.0
2008-09-19 14:29:00,1.1991,1.1991,1.1989,1.1989,25200000.0
2008-09-19 14:30:00,1.19863,1.19896,1.19846,1.19896,25200000.0
2008-09-19 14:31:00,1.19846,1.19859,1.19832,1.19859,89800000.0
2008-09-19 14:32:00,1.19867,1.19921,1.19867,1.19919,57800000.0
2008-09-19 14:33:00,1.19907,1.19929,1.19888,1.19929,12200000.0
2008-09-19 14:34:00,1.19971,1.20008,1.19954,1.20008,12800000.0
2008-09-19 14:35:00,1.20048,1.20048,1.19973,1.19973,19600000.0
2008-09-19 14:36:00,1.20041,1.20074,1.19973,1.2002,26200000.0
2008-09-19 14:37:00,1.19948,1.19966,1.1983,1.1983,18200000.0
2008-09-19 14:38:00,1.19844,1.19856,1.19813,1.1982,40200000.0
2008-09-19 14:39:00,1.19801,1.19874,1.19789,1.19865,62400000.0
2008-09-19 14:40:00,1.19879,1.19879,1.19828,1.19828,26600000.0
2008-09-19 14:41:00,1.19825,1.19829,1.19811,1.19825,11000000.0
2008-09-19 14:42:00,1.19827,1.19886,1.19827,1.19855,14200000.0
2008-09-19 14:43:00,1.19933,1.19979,1.19905,1.19963,23400000.0
2008-09-19 14:44:00,1.19869,1.199,1.19842,1.19842,31000000.0
2008-09-19 14:45:00,1.19802,1.19805,1.19703,1.19703,9800000.0
2008-09-19 14:46:00,1.19704,1.19777,1.19691,1.19777,58000000.0
2008-09-19 14:47:00,1.19761,1.19768,1.19723,1.19762,36200000.0
2008-09-19 14:48:00,1.19767,1.19768,1.19707,1.19725,12600000.0
2008-09-19 14:49:00,1.19719,1.19719,1.19633,1.19633,41400000.0
2008-09-19 14:50:00,1.19618,1.19696,1.19592,1.19696,77400000.0
2008-09-19 14:51:00,1.19764,1.19845,1.19751,1.19751,55100000.0
2008-09-19 14:52:00,1.1976,1.19796,1.1976,1.19796,54600000.0
2008-09-19 14:53:00,1.19773,1.19793,1.1975,1.1975,69200000.0
2008-09-19 14:54:00,1.19807,1.19862,1.198,1.19809,25400000.0
2008-09-19 14:55:00,1.19805,1.19805,1.19688,1.19732,22200000.0
2008-09-19 14:56:00,1.19724,1.19787,1.19717,1.19723,105800000.0
2008-09-19 14:57:00,1.19713,1.19914,1.19713,1.19914,150800000.0
2008-09-19 14:58:00,1.19953,1.19976,1.19917,1.19956,82600000.0
2008-09-19 14:59:00,1.19984,1.20037,1.19984,1.20037,23400000.0
2008-09-19 15:00:00,1.20068,1.20107,1.20068,1.20097,24000000.0
2008-09-19 15:01:00,1.20087,1.20087,1.20035,1.20035,19600000.0
2008-09-19 15:02:00,1.20059,1.20078,1.19964,1.19964,28400000.0
2008-09-19 15:03:00,1.19943,1.19975,1.19905,1.19905,15400000.0
2008-09-19 15:04:00,1.199,1.19956,1.19866,1.19956,62600000.0
2008-09-19 15:05:00,1.19927,1.2,1.19903,1.19913,77000000.0
2008-09-19 15:06:00,1.19927,1.20079,1.19927,1.20079,88400000.0
2008-09-19 15:07:00,1.20113,1.20113,1.20026,1.20026,77400000.0
2008-09-19 15:08:00,1.19894,1.19955,1.19883,1.19955,24800000.0
2008-09-19 15:09:00,1.19948,1.19997,1.19948,1.19997,9200000.0
2008-09-19 15:10:00,1.19954,1.19997,1.19954,1.19966,31000000.0
2008-09-19 15:11:00,1.19951,1.19989,1.19951,1.19989,27600000.0
2008-09-19 15:12:00,1.20028,1.20034,1.19973,1.19976,25800000.0
2008-09-19 15:13:00,1.19955,1.19991,1.19936,1.19979,24400000.0
2008-09-19 15:14:00,1.19994,1.20032,1.19961,1.20032,48600000.0
2008-09-19 15:15:00,1.20082,1.20111,1.20078,1.20095,29600000.0
2008-09-19 15:16:00,1.20119,1.2016,1.20105,1.20127,48600000.0
2008-09-19 15:17:00,1.20117,1.20117,1.19941,1.19941,63000000.0
2008-09-19 15:18:00,1.19913,1.20001,1.19913,1.19968,10400000.0
2008-09-19 15:19:00,1.19989,1.20051,1.19989,1.19998,42600000.0
2008-09-19 15:20:00,1.1997,1.19983,1.19941,1.19958,56400000.0
2008-09-19 15:21:00,1.19919,1.20063,1.19919,1.20063,14200000.0
2008-09-19 15:22:00,1.20134,1.20141,1.20129,1.20134,48800000.0
2008-09-19 15:23:00,1.20116,1.2016,1.20116,1.20139,55200000.0
2008-09-19 15:24:00,1.20148,1.20221,1.20145,1.20221,29200000.0
2008-09-19 15:25:00,1.20223,1.20231,1.20146,1.20146,79600000.0
2008-09-19 15:26:00,1.20092,1.20092,1.19962,1.19962,4200000.0
2008-09-19 15:27:00,1.19933,1.20049,1.19933,1.20037,102600000.0
2008-09-19 15:28:00,1.20054,1.20091,1.2004,1.20091,108800000.0
2008-09-19 15:29:00,1.20052,1.2013,1.20052,1.2013,22600000.0
2008-09-19 15:30:00,1.20054,1.20155,1.20054,1.20155,15400000.0
2008-09-19 15:31:00,1.20179,1.2024,1.20145,1.2024,29000000.0
2008-09-19 15:32:00,1.20294,1.20369,1.20294,1.20307,20400000.0
2008-09-19 15:33:00,1.20387,1.20417,1.20359,1.20417,15600000.0
2008-09-19 15:34:00,1.20447,1.20518,1.20436,1.20444,115600000.0
2008-09-19 15:35:00,1.20478,1.20478,1.20391,1.20407,32200000.0
2008-09-19 15:36:00,1.20305,1.20305,1.202,1.20246,15200000.0
2008-09-19 15:37:00,1.20237,1.20282,1.20182,1.20225,89600000.0
2008-09-19 15:38:00,1.20221,1.20305,1.20221,1.20301,70200000.0
2008-09-19 15:39:00,1.20312,1.20375,1.20282,1.20286,46800000.0
2008-09-19 15:40:00,1.20217,1.20273,1.20198,1.20244,38800000.0
2008-09-19 15:41:00,1.20256,1.20335,1.20079,1.2008,97400000.0
2008-09-19 15:42:00,1.20077,1.20102,1.20071,1.20078,80000000.0
2008-09-19 15:43:00,1.20041,1.20103,1.20002,1.20092,16400000.0
2008-09-19 15:44:00,1.20072,1.20072,1.20003,1.20003,10400000.0
2008-09-19 15:45:00,1.20034,1.20034,1.19956,1.19956,35200000.0
2008-09-19 15:46:00,1.19959,1.20019,1.19959,1.1999,22000000.0
2008-09-19 15:47:00,1.20012,1.20012,1.19956,1.19956,11000000.0
2008-09-19 15:48:00,1.1995,1.2001,1.1995,1.19958,35200000.0
2008-09-19 15:49:00,1.20028,1.20098,1.20028,1.20098,60900000.0
2008-09-19 15:50:00,1.20134,1.20185,1.20121,1.20121,17000000.0
2008-09-19 15:51:00,1.2013,1.20186,1.2011,1.20161,29600000.0
2008-09-19 15:52:00,1.20215,1.20222,1.2016,1.20174,31600000.0
2008-09-19 15:53:00,1.20164,1.20201,1.20149,1.2015,45000000.0
2008-09-19 15:54:00,1.20154,1.20213,1.20136,1.20213,30200000.0
2008-09-19 15:55:00,1.20213,1.20215,1.20144,1.20144,16200000.0
2008-09-19 15:56:00,1.20127,1.20172,1.20123,1.20123,22800000.0
2008-09-19 15:57:00,1.20118,1.20118,1.20027,1.20029,16000000.0
2008-09-19 15:58:00,1.20026,1.20111,1.19999,1.20111,9400000.0
2008-09-19 15:59:00,1.20059,1.20084,1.20015,1.20028,11400000.0
2008-09-19 16:00:00,1.20095,1.20133,1.20069,1.20131,15200000.0
2008-09-19 16:01:00,1.20134,1.20164,1.20134,1.20142,20000000.0
2008-09-19 16:02:00,1.20187,1.20187,1.20004,1.20004,17800000.0
2008-09-19 16:03:00,1.19957,1.20065,1.19956,1.20065,13000000.0
2008-09-19 16:04:00,1.20009,1.20067,1.20009,1.20023,24200000.0
2008-09-19 16:05:00,1.20029,1.20087,1.20004,1.20087,20400000.0
2008-09-19 16:06:00,1.19986,1.20054,1.1997,1.19993,10200000.0
2008-09-19 16:07:00,1.20035,1.20096,1.2001,1.20096,15000000.0
2008-09-19 16:08:00,1.20091,1.20091,1.20021,1.20055,16200000.0
2008-09-19 16:09:00,1.20047,1.20047,1.19997,1.20012,31000000.0
2008-09-19 16:10:00,1.20013,1.20026,1.19973,1.19973,11200000.0
2008-09-19 16:11:00,1.19938,1.19985,1.19938,1.19985,14800000.0
2008-09-19 16:12:00,1.20005,1.20027,1.19941,1.20027,9800000.0
2008-09-19 16:13:00,1.20011,1.20024,1.19938,1.19994,20800000.0
2008-09-19 16:14:00,1.20055,1.20131,1.20028,1.20131,9400000.0
2008-09-19 16:15:00,1.20099,1.2014,1.20082,1.2014,12000000.0
2008-09-19 16:16:00,1.20094,1.20118,1.20045,1.20067,19600000.0
2008-09-19 16:17:00,1.20058,1.20101,1.20048,1.20049,24400000.0
2008-09-19 16:18:00,1.2006,1.2006,1.20016,1.2002,11600000.0
2008-09-19 16:19:00,1.20034,1.20071,1.2003,1.20038,23200000.0
2008-09-19 16:20:00,1.20055,1.20069,1.20015,1.20029,11000000.0
2008-09-19 16:21:00,1.20002,1.20044,1.20002,1.20022,11400000.0
2008-09-19 16:22:00,1.20006,1.20045,1.20006,1.2001,23400000.0
2008-09-19 16:23:00,1.20054,1.20143,1.20054,1.20143,13600000.0
2008-09-19 16:24:00,1.20156,1.20253,1.20156,1.20213,21400000.0
2008-09-19 16:25:00,1.20226,1.20305,1.20226,1.20243,20200000.0
2008-09-19 16:26:00,1.20254,1.20254,1.20208,1.20246,13800000.0
2008-09-19 16:27:00,1.2021,1.20211,1.20172,1.20179,15200000.0
2008-09-19 16:28:00,1.20143,1.20223,1.20143,1.20198,13400000.0
2008-09-19 16:29:00,1.2022,1.2022,1.20159,1.20196,11400000.0
2008-09-19 16:30:00,1.20275,1.20319,1.20273,1.20273,14400000.0
2008-09-19 16:31:00,1.20262,1.203,1.20236,1.20236,15200000.0
2008-09-19 16:32:00,1.20266,1.20306,1.20245,1.20306,17800000.0
2008-09-19 16:33:00,1.20362,1.2037,1.20315,1.2037,12400000.0
2008-09-19 16:34:00,1.20318,1.20318,1.20228,1.20245,16000000.0
2008-09-19 16:35:00,1.20247,1.20286,1.20203,1.20208,11800000.0
2008-09-19 16:36:00,1.2023,1.20288,1.20228,1.20288,20400000.0
2008-09-19 16:37:00,1.20215,1.20257,1.20179,1.20179,12200000.0
2008-09-19 16:38:00,1.20168,1.20251,1.20168,1.20243,9800000.0
2008-09-19 16:39:00,1.20245,1.20248,1.20196,1.20196,11000000.0
2008-09-19 16:40:00,1.20219,1.20268,1.20213,1.20216,33000000.0
2008-09-19 16:41:00,1.20194,1.20194,1.20086,1.20094,15400000.0
2008-09-19 16:42:00,1.20128,1.20193,1.20128,1.20166,18000000.0
2008-09-19 16:43:00,1.20173,1.20173,1.20121,1.20121,8400000.0
2008-09-19 16:44:00,1.20113,1.20126,1.20069,1.20126,18400000.0
2008-09-19 16:45:00,1.20146,1.20213,1.20146,1.20213,14200000.0
2008-09-19 16:46:00,1.20254,1.20254,1.20157,1.20157,13600000.0
2008-09-19 16:47:00,1.20171,1.20192,1.20151,1.20151,21600000.0
2008-09-19 16:48:00,1.20141,1.20205,1.20119,1.20176,12400000.0
2008-09-19 16:49:00,1.20191,1.20191,1.20133,1.20148,24000000.0
2008-09-19 16:50:00,1.20199,1.20227,1.20183,1.20211,21800000.0
2008-09-19 16:51:00,1.20208,1.20208,1.20134,1.20134,32800000.0
2008-09-19 16:52:00,1.20168,1.20183,1.20138,1.20179,13600000.0
2008-09-19 16:53:00,1.20199,1.20228,1.20126,1.20126,18600000.0
2008-09-19 16:54:00,1.20103,1.20146,1.20092,1.20092,11200000.0
2008-09-19 16:55:00,1.20125,1.20154,1.20083,1.20087,29000000.0
2008-09-19 16:56:00,1.20166,1.20197,1.2015,1.20154,18800000.0
2008-09-19 16:57:00,1.20192,1.20259,1.20184,1.20253,31600000.0
2008-09-19 16:58:00,1.20196,1.20196,1.20115,1.20137,10000000.0
2008-09-19 16:59:00,1.20238,1.20292,1.20193,1.20292,19800000.0
2008-09-19 17:00:00,1.20265,1.20265,1.20176,1.20176,11600000.0
2008-09-19 17:01:00,1.20121,1.20211,1.20103,1.20211,20200000.0
2008-09-19 17:02:00,1.20166,1.20255,1.20166,1.20255,17600000.0
2008-09-19 17:03:00,1.20277,1.20369,1.20277,1.20347,22200000.0
2008-09-19 17:04:00,1.20362,1.20439,1.20345,1.20439,17800000.0
2008-09-19 17:05:00,1.2035,1.20386,1.20349,1.20364,19400000.0
2008-09-19 17:06:00,1.20407,1.20457,1.20358,1.20399,35000000.0
2008-09-19 17:07:00,1.20439,1.20449,1.20385,1.20431,8800000.0
2008-09-19 17:08:00,1.20395,1.20405,1.20373,1.20375,7400000.0
2008-09-19 17:09:00,1.20346,1.20357,1.20268,1.20268,29200000.0
2008-09-19 17:10:00,1.20258,1.20276,1.20234,1.20276,18600000.0
2008-09-19 17:11:00,1.20248,1.20479,1.20248,1.20474,16800000.0
2008-09-19 17:12:00,1.20398,1.20492,1.20398,1.20414,12200000.0
2008-09-19 17:13:00,1.20365,1.20425,1.20357,1.20425,11600000.0
2008-09-19 17:14:00,1.20374,1.20374,1.20305,1.20305,11000000.0
2008-09-19 17:15:00,1.20251,1.20299,1.20237,1.20282,13200000.0
2008-09-19 17:16:00,1.20266,1.20326,1.20266,1.20315,29400000.0
2008-09-19 17:17:00,1.20266,1.2037,1.20266,1.2037,24400000.0
2008-09-19 17:18:00,1.20417,1.20449,1.20398,1.20444,25600000.0
2008-09-19 17:19:00,1.20424,1.20428,1.20373,1.20407,16000000.0
2008-09-19 17:20:00,1.20414,1.20474,1.20413,1.20474,25600000.0
2008-09-19 17:21:00,1.20474,1.20486,1.2041,1.20484,10800000.0
2008-09-19 17:22:00,1.20512,1.20515,1.20468,1.2049,19200000.0
2008-09-19 17:23:00,1.20448,1.20505,1.20448,1.20497,16200000.0
2008-09-19 17:24:00,1.20452,1.20486,1.20414,1.20414,12800000.0
2008-09-19 17:25:00,1.20489,1.20534,1.20482,1.20534,16200000.0
2008-09-19 17:26:00,1.20537,1.20571,1.20526,1.20542,24000000.0
2008-09-19 17:27:00,1.20563,1.20563,1.20498,1.20553,13600000.0
2008-09-19 17:28:00,1.20496,1.20575,1.20496,1.20554,14800000.0
2008-09-19 17:29:00,1.20593,1.20611,1.2058,1.2059,15600000.0
2008-09-19 17:30:00,1.20578,1.20601,1.20547,1.20572,17600000.0
2008-09-19 17:31:00,1.20612,1.20612,1.20583,1.20602,20600000.0
2008-09-19 17:32:00,1.20591,1.20591,1.20495,1.20497,24000000.0
2008-09-19 17:33:00,1.20536,1.20573,1.20536,1.20539,15400000.0
2008-09-19 17:34:00,1.20517,1.20571,1.20505,1.20533,14000000.0
2008-09-19 17:35:00,1.20512,1.2052,1.20454,1.20454,10000000.0
2008-09-19 17:36:00,1.20518,1.20582,1.20518,1.2055,11600000.0
2008-09-19 17:37:00,1.20604,1.2064,1.2057,1.2057,17800000.0
2008-09-19 17:38:00,1.20563,1.20607,1.20526,1.20526,21200000.0
2008-09-19 17:39:00,1.20519,1.20611,1.20519,1.20611,21000000.0
2008-09-19 17:40:00,1.20623,1.20637,1.20588,1.20623,12400000.0
2008-09-19 17:41:00,1.20608,1.20638,1.20598,1.20638,14200000.0
2008-09-19 17:42:00,1.20664,1.20716,1.20646,1.20682,19200000.0
2008-09-19 17:43:00,1.20696,1.2079,1.20686,1.2079,29300000.0
2008-09-19 17:44:00,1.20711,1.20711,1.20619,1.20661,14200000.0
2008-09-19 17:45:00,1.20661,1.20713,1.20661,1.20679,28600000.0
2008-09-19 17:46:00,1.20699,1.2073,1.20693,1.20694,10600000.0
2008-09-19 17:47:00,1.2068,1.20708,1.20663,1.20708,10600000.0
2008-09-19 17:48:00,1.20592,1.20649,1.2057,1.20649,17400000.0
2008-09-19 17:49:00,1.20608,1.20657,1.20579,1.20657,26800000.0
2008-09-19 17:50:00,1.20614,1.20655,1.20611,1.2064,20600000.0
2008-09-19 17:51:00,1.20638,1.20713,1.20602,1.20602,16400000.0
2008-09-19 17:52:00,1.20624,1.20641,1.20579,1.20595,13000000.0
2008-09-19 17:53:00,1.20654,1.20738,1.20654,1.20669,12400000.0
2008-09-19 17:54:00,1.20707,1.20744,1.20702,1.20723,11600000.0
2008-09-19 17:55:00,1.20735,1.20735,1.20668,1.20703,24600000.0
2008-09-19 17:56:00,1.20717,1.20753,1.20699,1.20718,15800000.0
2008-09-19 17:57:00,1.20773,1.20773,1.20662,1.20736,12800000.0
2008-09-19 17:58:00,1.20662,1.2071,1.2064,1.2064,20600000.0
2008-09-19 17:59:00,1.20623,1.20623,1.20563,1.20563,14800000.0
2008-09-19 18:00:00,1.20619,1.20623,1.20581,1.20616,15400000.0
2008-09-19 18:01:00,1.20634,1.20659,1.20587,1.20659,14600000.0
2008-09-19 18:02:00,1.20618,1.20662,1.20589,1.20589,16800000.0
2008-09-19 18:03:00,1.20616,1.207,1.20616,1.20648,18600000.0
2008-09-19 18:04:00,1.20679,1.20766,1.20653,1.20762,21300000.0
2008-09-19 18:05:00,1.20758,1.20779,1.20717,1.20736,25400000.0
2008-09-19 18:06:00,1.20712,1.2074,1.20703,1.20725,15800000.0
2008-09-19 18:07:00,1.20612,1.20648,1.20594,1.20614,21200000.0
2008-09-19 18:08:00,1.20538,1.20538,1.20481,1.20507,19200000.0
2008-09-19 18:09:00,1.20515,1.206,1.20515,1.20557,11400000.0
2008-09-19 18:10:00,1.20586,1.20619,1.20545,1.20619,10800000.0
2008-09-19 18:11:00,1.2057,1.20626,1.20505,1.20505,15000000.0
2008-09-19 18:12:00,1.20582,1.20665,1.20561,1.20648,9800000.0
2008-09-19 18:13:00,1.20643,1.20729,1.20643,1.20688,10400000.0
2008-09-19 18:14:00,1.20637,1.20738,1.20637,1.20738,20800000.0
2008-09-19 18:15:00,1.20733,1.20733,1.20598,1.20615,15000000.0
2008-09-19 18:16:00,1.20717,1.20746,1.20694,1.20721,18600000.0
2008-09-19 18:17:00,1.20704,1.20704,1.20667,1.20672,10000000.0
2008-09-19 18:18:00,1.20664,1.20686,1.20615,1.20686,13000000.0
2008-09-19 18:19:00,1.20703,1.20717,1.20662,1.20662,18800000.0
2008-09-19 18:20:00,1.20693,1.20756,1.20679,1.20756,20200000.0
2008-09-19 18:21:00,1.20727,1.20727,1.20654,1.20692,19000000.0
2008-09-19 18:22:00,1.20719,1.20719,1.20648,1.20648,9400000.0
2008-09-19 18:23:00,1.20674,1.20721,1.20674,1.2068,14000000.0
2008-09-19 18:24:00,1.20661,1.20717,1.20652,1.20683,39400000.0
2008-09-19 18:25:00,1.20686,1.20752,1.20684,1.2074,13000000.0
2008-09-19 18:26:00,1.2071,1.20756,1.20653,1.20653,34100000.0
2008-09-19 18:27:00,1.20634,1.207,1.20617,1.207,24400000.0
2008-09-19 18:28:00,1.20655,1.20675,1.20611,1.20647,24200000.0
2008-09-19 18:29:00,1.20693,1.20713,1.20653,1.20688,19400000.0
2008-09-19 18:30:00,1.2067,1.20687,1.20662,1.2067,21800000.0
2008-09-19 18:31:00,1.20703,1.20739,1.20686,1.20692,26600000.0
2008-09-19 18:32:00,1.20721,1.20745,1.20691,1.20706,24000000.0
2008-09-19 18:33:00,1.2064,1.20682,1.2064,1.20647,15000000.0
2008-09-19 18:34:00,1.20701,1.20739,1.20691,1.20694,18600000.0
2008-09-19 18:35:00,1.2077,1.20807,1.2077,1.20787,6600000.0
2008-09-19 18:36:00,1.20861,1.20861,1.20789,1.2079,20000000.0
2008-09-19 18:37:00,1.2078,1.20848,1.20764,1.20787,12400000.0
2008-09-19 18:38:00,1.20803,1.20842,1.20803,1.20842,23800000.0
2008-09-19 18:39:00,1.20841,1.20904,1.20827,1.20827,18800000.0
2008-09-19 18:40:00,1.20827,1.20827,1.20759,1.20759,13000000.0
2008-09-19 18:41:00,1.20744,1.20764,1.20742,1.2075,15200000.0
2008-09-19 18:42:00,1.20755,1.2082,1.20755,1.20778,13600000.0
2008-09-19 18:43:00,1.20781,1.20842,1.20698,1.20842,28600000.0
2008-09-19 18:44:00,1.20851,1.20874,1.20821,1.20874,17800000.0
2008-09-19 18:45:00,1.20858,1.20858,1.20829,1.2084,16600000.0
2008-09-19 18:46:00,1.20807,1.20841,1.20788,1.20816,13200000.0
2008-09-19 18:47:00,1.20776,1.20776,1.2071,1.20744,18400000.0
2008-09-19 18:48:00,1.20697,1.20719,1.20693,1.20701,8800000.0
2008-09-19 18:49:00,1.20713,1.20785,1.2071,1.20736,20400000.0
2008-09-19 18:50:00,1.20719,1.20745,1.20708,1.20745,16200000.0
2008-09-19 18:51:00,1.20773,1.20783,1.20711,1.20783,18000000.0
2008-09-19 18:52:00,1.20777,1.20807,1.20742,1.20742,15400000.0
2008-09-19 18:53:00,1.20789,1.20834,1.20769,1.20774,12000000.0
2008-09-19 18:54:00,1.20722,1.20764,1.20657,1.20722,18000000.0
2008-09-19 18:55:00,1.20808,1.20869,1.20808,1.20869,37400000.0
2008-09-19 18:56:00,1.20853,1.2089,1.2078,1.20803,14200000.0
2008-09-19 18:57:00,1.20795,1.20878,1.20795,1.20845,10200000.0
2008-09-19 18:58:00,1.20887,1.20887,1.20768,1.20768,15800000.0
2008-09-19 18:59:00,1.20767,1.20789,1.20739,1.20772,10400000.0
2008-09-19 19:00:00,1.20768,1.20801,1.20752,1.20801,13800000.0
2008-09-19 19:01:00,1.20847,1.20873,1.20803,1.20803,11000000.0
2008-09-19 19:02:00,1.20759,1.20806,1.20759,1.2076,12000000.0
2008-09-19 19:03:00,1.20749,1.20757,1.20722,1.20752,29000000.0
2008-09-19 19:04:00,1.20708,1.2074,1.2067,1.20707,25900000.0
2008-09-19 19:05:00,1.20676,1.20727,1.20661,1.20727,13000000.0
2008-09-19 19:06:00,1.20699,1.20703,1.2068,1.20693,10200000.0
2008-09-19 19:07:00,1.20701,1.20707,1.2065,1.20707,9400000.0
2008-09-19 19:08:00,1.2071,1.20734,1.20673,1.20734,13600000.0
2008-09-19 19:09:00,1.20739,1.20773,1.20706,1.20769,13600000.0
2008-09-19 19:10:00,1.20761,1.20761,1.20719,1.20735,11200000.0
2008-09-19 19:11:00,1.20665,1.20692,1.20645,1.20645,11200000.0
2008-09-19 19:12:00,1.20665,1.2075,1.20665,1.20741,17800000.0
2008-09-19 19:13:00,1.20755,1.20774,1.20741,1.20741,22800000.0
2008-09-19 19:14:00,1.20749,1.20749,1.20717,1.20717,7400000.0
2008-09-19 19:15:00,1.20757,1.20768,1.20698,1.20698,17000000.0
2008-09-19 19:16:00,1.20686,1.20765,1.2068,1.20734,20200000.0
2008-09-19 19:17:00,1.20709,1.20763,1.20691,1.20691,23400000.0
2008-09-19 19:18:00,1.20694,1.20694,1.20655,1.20673,12400000.0
2008-09-19 19:19:00,1.20709,1.20715,1.20668,1.20677,13200000.0
2008-09-19 19:20:00,1.20608,1.20683,1.20608,1.2064,26800000.0
2008-09-19 19:21:00,1.20736,1.20737,1.20681,1.20692,14000000.0
2008-09-19 19:22:00,1.2071,1.2072,1.20654,1.20673,16400000.0
2008-09-19 19:23:00,1.20685,1.20703,1.20674,1.2068,10400000.0
2008-09-19 19:24:00,1.20719,1.20783,1.20717,1.20783,16200000.0
2008-09-19 19:25:00,1.20763,1.20773,1.20747,1.20756,16600000.0
2008-09-19 19:26:00,1.2075,1.20763,1.2073,1.20739,10400000.0
2008-09-19 19:27:00,1.20742,1.20744,1.20721,1.20723,18200000.0
2008-09-19 19:28:00,1.20768,1.20768,1.20728,1.20728,13000000.0
2008-09-19 19:29:00,1.20744,1.20751,1.20723,1.20738,45000000.0
2008-09-19 19:30:00,1.20754,1.20754,1.20699,1.20719,16000000.0
2008-09-19 19:31:00,1.20701,1.20726,1.20651,1.20651,17200000.0
2008-09-19 19:32:00,1.20704,1.20716,1.20662,1.20683,21200000.0
2008-09-19 19:33:00,1.2071,1.20729,1.20695,1.20695,24200000.0
2008-09-19 19:34:00,1.20683,1.20684,1.20644,1.20679,14400000.0
2008-09-19 19:35:00,1.20675,1.20698,1.20657,1.20657,15400000.0
2008-09-19 19:36:00,1.20683,1.20729,1.20674,1.20722,12200000.0
2008-09-19 19:37:00,1.20712,1.20745,1.20688,1.20697,26600000.0
2008-09-19 19:38:00,1.20722,1.20737,1.20685,1.20707,15400000.0
2008-09-19 19:39:00,1.20698,1.20732,1.20694,1.20694,18600000.0
2008-09-19 19:40:00,1.20702,1.20768,1.20695,1.20695,15800000.0
2008-09-19 19:41:00,1.20673,1.20713,1.20639,1.20657,13000000.0
2008-09-19 19:42:00,1.20629,1.2077,1.20629,1.20721,23800000.0
2008-09-19 19:43:00,1.20762,1.208,1.20762,1.20788,19800000.0
2008-09-19 19:44:00,1.20777,1.20777,1.20707,1.20715,24500000.0
2008-09-19 19:45:00,1.20662,1.2067,1.20635,1.20664,15200000.0
2008-09-19 19:46:00,1.20641,1.20663,1.20635,1.20642,18000000.0
2008-09-19 19:47:00,1.207,1.2072,1.207,1.2072,25200000.0
2008-09-19 19:48:00,1.2064,1.2066,1.20611,1.20611,25200000.0
2008-09-19 19:49:00,1.20608,1.20632,1.20559,1.20619,22000000.0
2008-09-19 19:50:00,1.20582,1.20594,1.20576,1.20593,10000000.0
2008-09-19 19:51:00,1.20591,1.20628,1.20563,1.20628,17400000.0
2008-09-19 19:52:00,1.20608,1.2067,1.20585,1.20587,22400000.0
2008-09-19 19:53:00,1.20588,1.20631,1.20581,1.20586,13600000.0
2008-09-19 19:54:00,1.20607,1.20638,1.20594,1.20619,23600000.0
2008-09-19 19:55:00,1.20637,1.20652,1.20603,1.20644,18400000.0
2008-09-19 19:56:00,1.20652,1.20659,1.206,1.20636,30200000.0
2008-09-19 19:57:00,1.20677,1.20716,1.20648,1.20671,13200000.0
2008-09-19 19:58:00,1.20678,1.20678,1.20642,1.20655,10600000.0
2008-09-19 19:59:00,1.20664,1.20707,1.20636,1.20636,17000000.0
2008-09-19 20:00:00,1.20667,1.20742,1.20667,1.20728,14400000.0
2008-09-19 20:01:00,1.20767,1.20802,1.20707,1.20802,16000000.0
2008-09-19 20:02:00,1.20735,1.20757,1.20676,1.20676,13200000.0
2008-09-19 20:03:00,1.20661,1.20661,1.20603,1.20608,12800000.0
2008-09-19 20:04:00,1.20563,1.20612,1.20563,1.20572,11600000.0
2008-09-19 20:05:00,1.20616,1.20666,1.20612,1.2066,15800000.0
2008-09-19 20:06:00,1.20637,1.20672,1.20619,1.20625,16400000.0
2008-09-19 20:07:00,1.2072,1.2072,1.2071,1.2071,8800000.0
2008-09-19 20:08:00,1.20617,1.20622,1.20582,1.20582,8800000.0
2008-09-19 20:09:00,1.20587,1.20631,1.20562,1.20631,22000000.0
2008-09-19 20:10:00,1.20616,1.20636,1.20615,1.20615,14000000.0
2008-09-19 20:11:00,1.2058,1.20603,1.20579,1.2058,15800000.0
2008-09-19 20:12:00,1.2067,1.2068,1.2067,1.2068,26000000.0
2008-09-19 20:13:00,1.20593,1.20622,1.20571,1.20608,26000000.0
2008-09-19 20:14:00,1.20633,1.20695,1.20597,1.20649,14800000.0
2008-09-19 20:15:00,1.20672,1.20714,1.20659,1.20682,19400000.0
2008-09-19 20:16:00,1.20714,1.20766,1.20714,1.20766,22800000.0
2008-09-19 20:17:00,1.20786,1.20807,1.2075,1.2075,27200000.0
2008-09-19 20:18:00,1.20737,1.20747,1.20668,1.20696,16800000.0
2008-09-19 20:19:00,1.20681,1.20691,1.20629,1.20631,15600000.0
2008-09-19 20:20:00,1.20655,1.20688,1.20605,1.20605,31600000.0
2008-09-19 20:21:00,1.20634,1.20634,1.20549,1.2059,11200000.0
2008-09-19 20:22:00,1.20593,1.20622,1.20585,1.20585,19800000.0
2008-09-19 20:23:00,1.20601,1.20621,1.20595,1.20595,14200000.0
2008-09-19 20:24:00,1.20588,1.2064,1.20582,1.2064,30200000.0
2008-09-19 20:25:00,1.20632,1.20669,1.20632,1.20662,10000000.0
2008-09-19 20:26:00,1.2073,1.20768,1.20697,1.20697,14000000.0
2008-09-19 20:27:00,1.20603,1.20687,1.20603,1.20687,15800000.0
2008-09-19 20:28:00,1.20748,1.20793,1.20711,1.20793,22400000.0
2008-09-19 20:29:00,1.20828,1.20861,1.20779,1.20815,22300000.0
2008-09-19 20:30:00,1.20846,1.20899,1.20846,1.20855,10200000.0
2008-09-19 20:31:00,1.20838,1.20838,1.20706,1.20706,10200000.0
2008-09-19 20:32:00,1.20732,1.20764,1.20694,1.20764,18800000.0
2008-09-19 20:33:00,1.20782,1.20782,1.20749,1.20776,6200000.0
2008-09-19 20:34:00,1.20755,1.20766,1.20706,1.20745,13800000.0
2008-09-19 20:35:00,1.20682,1.2075,1.20682,1.2075,13000000.0
2008-09-19 20:36:00,1.20748,1.20767,1.20691,1.20691,15200000.0
2008-09-19 20:37:00,1.20713,1.20822,1.20701,1.20791,10800000.0
2008-09-19 20:38:00,1.20778,1.20846,1.20778,1.2081,19400000.0
2008-09-19 20:39:00,1.2085,1.20862,1.20814,1.20862,20600000.0
2008-09-19 20:40:00,1.2079,1.20834,1.2078,1.208,19000000.0
2008-09-19 20:41:00,1.20804,1.20882,1.20804,1.20859,17600000.0
2008-09-19 20:42:00,1.20797,1.20847,1.20783,1.2084,18400000.0
2008-09-19 20:43:00,1.2091,1.2093,1.2091,1.2091,17600000.0
2008-09-19 20:44:00,1.209,1.20916,1.20847,1.20853,17600000.0
2008-09-19 20:45:00,1.20832,1.20832,1.20777,1.20796,9800000.0
2008-09-19 20:46:00,1.20823,1.2094,1.20823,1.2094,13600000.0
2008-09-19 20:47:00,1.20901,1.20901,1.20834,1.20883,13800000.0
2008-09-19 20:48:00,1.20885,1.2092,1.20876,1.20893,17400000.0
2008-09-19 20:49:00,1.20883,1.20883,1.20833,1.20866,29800000.0
2008-09-19 20:50:00,1.20859,1.20886,1.2082,1.2082,16200000.0
2008-09-19 20:51:00,1.20835,1.20879,1.2082,1.20879,21600000.0
2008-09-19 20:52:00,1.20895,1.20949,1.20841,1.20841,15400000.0
2008-09-19 20:53:00,1.20886,1.20909,1.20886,1.20897,18600000.0
2008-09-19 20:54:00,1.20922,1.20954,1.20884,1.20954,10400000.0
2008-09-19 20:55:00,1.20945,1.20945,1.20871,1.209,18800000.0
2008-09-19 20:56:00,1.20896,1.20896,1.20822,1.20822,9400000.0
2008-09-19 20:57:00,1.20785,1.20834,1.20766,1.20781,11400000.0
2008-09-19 20:58:00,1.20844,1.20852,1.20796,1.20823,15400000.0
2008-09-19 20:59:00,1.20838,1.20879,1.20821,1.20866,17800000.0
2008-09-19 21:00:00,1.20863,1.20863,1.2083,1.2083,12800000.0
2008-09-19 21:01:00,1.20823,1.20823,1.20774,1.20774,10200000.0
2008-09-19 21:02:00,1.20734,1.20743,1.20578,1.20578,15400000.0
2008-09-19 21:03:00,1.20646,1.2069,1.20609,1.2069,20400000.0
2008-09-19 21:04:00,1.20685,1.20685,1.20643,1.20643,20800000.0
2008-09-19 21:05:00,1.20662,1.20693,1.2066,1.20683,20400000.0
2008-09-19 21:06:00,1.20672,1.20672,1.20592,1.20592,10400000.0
2008-09-19 21:07:00,1.20537,1.20605,1.20537,1.2057,8800000.0
2008-09-19 21:08:00,1.20624,1.20653,1.20611,1.20652,10400000.0
2008-09-19 21:09:00,1.207,1.20767,1.207,1.20752,20000000.0
2008-09-19 21:10:00,1.20811,1.20814,1.20769,1.20769,6800000.0
2008-09-19 21:11:00,1.20828,1.20859,1.20824,1.20845,24800000.0
2008-09-19 21:12:00,1.20852,1.20871,1.20726,1.20744,13600000.0
2008-09-19 21:13:00,1.20758,1.20814,1.2074,1.20814,15400000.0
2008-09-19 21:14:00,1.20844,1.20849,1.20809,1.20825,10000000.0
2008-09-19 21:15:00,1.20801,1.20801,1.20717,1.20717,20600000.0
2008-09-19 21:16:00,1.20714,1.20811,1.20714,1.20794,30400000.0
2008-09-19 21:17:00,1.2082,1.20847,1.20811,1.20811,8800000.0
2008-09-19 21:18:00,1.20858,1.20858,1.2081,1.20823,11200000.0
2008-09-19 21:19:00,1.20781,1.20838,1.20755,1.20838,18800000.0
2008-09-19 21:20:00,1.20812,1.20887,1.20812,1.20835,20000000.0
2008-09-19 21:21:00,1.20806,1.20823,1.20769,1.20783,24000000.0
2008-09-19 21:22:00,1.2076,1.20805,1.20747,1.2077,15200000.0
2008-09-19 21:23:00,1.20799,1.20851,1.20771,1.20851,17800000.0
2008-09-19 21:24:00,1.2085,1.2085,1.2075,1.2075,25800000.0
2008-09-19 21:25:00,1.2082,1.2088,1.2082,1.2083,18800000.0
2008-09-19 21:26:00,1.20819,1.20839,1.20789,1.20798,18800000.0
2008-09-19 21:27:00,1.2079,1.20854,1.2079,1.20803,19000000.0
2008-09-19 21:28:00,1.20777,1.20777,1.20773,1.20773,3200000.0
2008-09-19 21:29:00,1.20816,1.20818,1.20752,1.20794,20800000.0
2008-09-19 21:30:00,1.20807,1.20832,1.20802,1.20802,9000000.0
2008-09-19 21:31:00,1.20834,1.2088,1.20806,1.20845,31800000.0
2008-09-19 21:32:00,1.2086,1.20893,1.20833,1.20833,27200000.0
2008-09-19 21:33:00,1.20814,1.2085,1.20777,1.20826,12400000.0
2008-09-19 21:34:00,1.20806,1.20806,1.20754,1.20764,13800000.0
2008-09-19 21:35:00,1.2075,1.20764,1.20686,1.20686,19800000.0
2008-09-19 21:36:00,1.20681,1.20761,1.20681,1.20751,14000000.0
2008-09-19 21:37:00,1.20767,1.20787,1.20717,1.20764,25200000.0
2008-09-19 21:38:00,1.20742,1.20826,1.20742,1.20782,19400000.0
2008-09-19 21:39:00,1.20753,1.20771,1.20753,1.20756,7400000.0
2008-09-19 21:40:00,1.2083,1.20847,1.20811,1.20819,21400000.0
2008-09-19 21:41:00,1.20828,1.20828,1.20749,1.20791,13200000.0
2008-09-19 21:42:00,1.20865,1.20865,1.20811,1.20847,14000000.0
2008-09-19 21:43:00,1.20843,1.20886,1.20805,1.20878,10800000.0
2008-09-19 21:44:00,1.20921,1.20921,1.20888,1.20909,14400000.0
2008-09-19 21:45:00,1.20889,1.20903,1.20859,1.20903,20400000.0
2008-09-19 21:46:00,1.20905,1.20978,1.20905,1.20947,13200000.0
2008-09-19 21:47:00,1.21001,1.21041,1.20982,1.20982,19200000.0
2008-09-19 21:48:00,1.21018,1.21018,1.2094,1.20949,16800000.0
2008-09-19 21:49:00,1.20943,1.2096,1.20927,1.20927,10400000.0
2008-09-19 21:50:00,1.20972,1.20993,1.20949,1.20971,17400000.0
2008-09-19 21:51:00,1.2106,1.2106,1.21,1.21,16800000.0
2008-09-19 21:52:00,1.20931,1.21008,1.20931,1.20981,16800000.0
2008-09-19 21:53:00,1.20979,1.21042,1.20979,1.21021,22600000.0
2008-09-19 21:54:00,1.21042,1.21044,1.21013,1.21037,8800000.0
2008-09-19 21:55:00,1.21007,1.21007,1.20984,1.21006,29600000.0
2008-09-19 21:56:00,1.21028,1.21043,1.21002,1.21043,8800000.0
2008-09-19 21:57:00,1.21029,1.21076,1.21013,1.21076,17800000.0
2008-09-19 21:58:00,1.2102,1.21106,1.2102,1.21106,21400000.0
2008-09-19 21:59:00,1.21139,1.21209,1.21139,1.21163,17400000.0
2008-09-19 22:00:00,1.2111,1.21158,1.2107,1.21158,23600000.0
2008-09-19 22:01:00,1.21105,1.21156,1.21105,1.21125,12000000.0
2008-09-19 22:02:00,1.21119,1.21151,1.21082,1.21082,19400000.0
2008-09-19 22:03:00,1.21068,1.21078,1.21018,1.21018,12600000.0
2008-09-19 22:04:00,1.21018,1.21053,1.21018,1.21053,12400000.0
2008-09-19 22:05:00,1.21072,1.21097,1.21026,1.21059,21200000.0
2008-09-19 22:06:00,1.21086,1.21092,1.21069,1.21092,20400000.0
2008-09-19 22:07:00,1.21094,1.21109,1.21067,1.21067,9600000.0
2008-09-19 22:08:00,1.21085,1.21086,1.21041,1.21086,13400000.0
2008-09-19 22:09:00,1.20996,1.21044,1.20993,1.21001,16800000.0
2008-09-19 22:10:00,1.2103,1.21143,1.2103,1.21143,12200000.0
2008-09-19 22:11:00,1.21098,1.21098,1.21058,1.21078,15600000.0
2008-09-19 22:12:00,1.21064,1.21064,1.21003,1.21038,13600000.0
2008-09-19 22:13:00,1.21095,1.21156,1.21081,1.21147,11400000.0
2008-09-19 22:14:00,1.21108,1.21153,1.21108,1.21153,12800000.0
2008-09-19 22:15:00,1.21155,1.21155,1.2108,1.21099,16400000.0
2008-09-19 22:16:00,1.21119,1.21133,1.21065,1.21067,27600000.0
2008-09-19 22:17:00,1.21046,1.21066,1.20994,1.20994,24000000.0
2008-09-19 22:18:00,1.20989,1.20989,1.20957,1.20966,8200000.0
2008-09-19 22:19:00,1.20937,1.20966,1.20937,1.20954,19400000.0
2008-09-19 22:20:00,1.20966,1.2098,1.20935,1.20957,9200000.0
2008-09-19 22:21:00,1.20918,1.20956,1.209,1.20956,17000000.0
2008-09-19 22:22:00,1.20953,1.21,1.20953,1.20987,37200000.0
2008-09-19 22:23:00,1.2091,1.20952,1.20891,1.20905,20400000.0
2008-09-19 22:24:00,1.2092,1.20943,1.2092,1.20924,6200000.0
2008-09-19 22:25:00,1.20911,1.20948,1.20911,1.20942,7200000.0
2008-09-19 22:26:00,1.2104,1.2105,1.2103,1.2105,16800000.0
2008-09-19 22:27:00,1.2096,1.21001,1.20959,1.20994,16800000.0
2008-09-19 22:28:00,1.20984,1.20995,1.2094,1.20995,11000000.0
2008-09-19 22:29:00,1.20898,1.20953,1.20898,1.20947,17800000.0
2008-09-19 22:31:00,1.20931,1.20997,1.20927,1.20973,17200000.0
2008-09-19 22:32:00,1.20957,1.21016,1.20951,1.20951,27600000.0
2008-09-19 22:33:00,1.20963,1.20983,1.20952,1.20972,29800000.0
2008-09-19 22:34:00,1.20921,1.20951,1.20898,1.20921,15200000.0
2008-09-19 22:35:00,1.2093,1.20971,1.20917,1.20917,18600000.0
2008-09-19 22:36:00,1.20913,1.20928,1.20883,1.20928,9200000.0
2008-09-19 22:37:00,1.20927,1.20979,1.20927,1.20951,12400000.0
2008-09-19 22:38:00,1.20952,1.20959,1.20925,1.20927,14800000.0
2008-09-19 22:39:00,1.21,1.21081,1.20977,1.21081,18200000.0
2008-09-19 22:40:00,1.21057,1.21057,1.21004,1.21013,13400000.0
2008-09-19 22:41:00,1.21062,1.21087,1.21023,1.21082,6800000.0
2008-09-19 22:42:00,1.2111,1.2111,1.21055,1.21076,16600000.0
2008-09-19 22:43:00,1.21082,1.21114,1.2107,1.21088,10000000.0
2008-09-19 22:44:00,1.2117,1.2117,1.2117,1.2117,9000000.0
2008-09-19 22:45:00,1.21089,1.21096,1.21057,1.21057,9000000.0
2008-09-19 22:46:00,1.21027,1.21036,1.20979,1.20979,10400000.0
2008-09-19 22:47:00,1.20974,1.21036,1.20912,1.20912,10400000.0
2008-09-19 22:48:00,1.20906,1.20945,1.20871,1.20871,22600000.0
2008-09-19 22:49:00,1.209,1.21323,1.209,1.21323,12800000.0
2008-09-19 22:50:00,1.21252,1.21252,1.21066,1.21128,12200000.0
2008-09-19 22:51:00,1.21137,1.21234,1.21137,1.21234,10400000.0
2008-09-19 22:52:00,1.21136,1.21145,1.21013,1.21013,13600000.0
2008-09-19 22:53:00,1.20971,1.21048,1.20965,1.20965,23000000.0
2008-09-19 22:54:00,1.20983,1.20983,1.20928,1.20945,5400000.0
2008-09-19 22:55:00,1.2101,1.2101,1.20973,1.20973,6600000.0
2008-09-19 22:56:00,1.20896,1.20915,1.20839,1.20839,18400000.0
2008-09-19 22:57:00,1.20818,1.20824,1.20777,1.20791,10800000.0
2008-09-19 22:58:00,1.21,1.2102,1.21,1.2102,10200000.0
2008-09-19 22:59:00,1.20782,1.20798,1.20771,1.20771,10200000.0
2008-09-21 23:02:00,1.20786,1.21158,1.20786,1.21158,22400000.0
2008-09-21 23:03:00,1.21182,1.2121,1.21182,1.2121,9000000.0
2008-09-21 23:04:00,1.21179,1.21179,1.2105,1.2105,28600000.0
2008-09-21 23:12:00,1.21057,1.21095,1.21055,1.21095,12800000.0
2008-09-21 23:15:00,1.21103,1.21137,1.21091,1.21116,23200000.0
2008-09-21 23:16:00,1.21133,1.21155,1.21133,1.21151,6200000.0
2008-09-21 23:18:00,1.21137,1.21157,1.21137,1.21157,5200000.0
2008-09-21 23:20:00,1.21201,1.21214,1.21188,1.21212,8200000.0
2008-09-21 23:21:00,1.21155,1.21155,1.21088,1.21115,14600000.0
2008-09-21 23:22:00,1.21093,1.2115,1.21085,1.2115,14800000.0
2008-09-21 23:24:00,1.21168,1.21168,1.2112,1.2112,13800000.0
2008-09-21 23:25:00,1.21138,1.21162,1.2113,1.21157,10200000.0
2008-09-21 23:26:00,1.21183,1.21194,1.21142,1.21173,9000000.0
2008-09-21 23:27:00,1.21206,1.21206,1.21117,1.21153,5600000.0
2008-09-21 23:29:00,1.21186,1.21188,1.21138,1.21174,24200000.0
2008-09-21 23:30:00,1.21178,1.21223,1.21178,1.21217,15600000.0
2008-09-21 23:31:00,1.21203,1.21236,1.21182,1.21233,16400000.0
2008-09-21 23:32:00,1.21248,1.21327,1.21248,1.21302,28800000.0
2008-09-21 23:33:00,1.21255,1.21345,1.21251,1.21317,13400000.0
2008-09-21 23:34:00,1.21305,1.21338,1.21263,1.21318,9200000.0
2008-09-21 23:35:00,1.2128,1.21309,1.21251,1.21251,20000000.0
2008-09-21 23:36:00,1.21256,1.21309,1.21256,1.21257,18400000.0
2008-09-21 23:37:00,1.2123,1.21239,1.2121,1.21233,8600000.0
2008-09-21 23:38:00,1.21267,1.21282,1.21267,1.21282,6400000.0
2008-09-21 23:39:00,1.21249,1.21283,1.21241,1.21267,12600000.0
2008-09-21 23:40:00,1.21271,1.21271,1.21218,1.2125,11800000.0
2008-09-21 23:41:00,1.21238,1.21264,1.21196,1.21205,28000000.0
2008-09-21 23:42:00,1.21211,1.21211,1.2117,1.21173,19600000.0
2008-09-21 23:43:00,1.21213,1.21253,1.21166,1.21206,25800000.0
2008-09-21 23:44:00,1.21189,1.21227,1.21189,1.21209,17000000.0
2008-09-21 23:47:00,1.21169,1.21195,1.21139,1.21143,18200000.0
2008-09-21 23:48:00,1.21153,1.21164,1.21119,1.21129,20600000.0
2008-09-21 23:49:00,1.21184,1.21207,1.21133,1.21133,24000000.0
2008-09-21 23:50:00,1.21174,1.21199,1.21145,1.21179,13200000.0
2008-09-21 23:51:00,1.21177,1.21203,1.21141,1.21195,7200000.0
2008-09-21 23:52:00,1.21201,1.2123,1.21174,1.21226,22600000.0
2008-09-21 23:53:00,1.21173,1.2121,1.21173,1.21184,13200000.0
2008-09-21 23:54:00,1.21156,1.21211,1.21144,1.21189,17400000.0
2008-09-21 23:59:00,1.21087,1.21087,1.21049,1.21049,13600000.0
2008-09-22 00:00:00,1.21078,1.21108,1.21038,1.21089,31200000.0
2008-09-22 00:01:00,1.21124,1.21124,1.21074,1.21074,3200000.0
2008-09-22 00:02:00,1.21075,1.21145,1.21075,1.21114,15000000.0
2008-09-22 00:03:00,1.21099,1.21171,1.21099,1.21125,16200000.0
2008-09-22 00:04:00,1.21163,1.21224,1.21163,1.21218,11600000.0
2008-09-22 00:05:00,1.2122,1.21266,1.21192,1.21223,10000000.0
2008-09-22 00:06:00,1.2129,1.213,1.2125,1.2125,14200000.0
2008-09-22 00:07:00,1.2121,1.21217,1.2117,1.21206,14200000.0
2008-09-22 00:08:00,1.2126,1.2127,1.2126,1.2126,17800000.0
2008-09-22 00:09:00,1.2127,1.2127,1.2126,1.2126,17800000.0
2008-09-22 00:10:00,1.2125,1.2127,1.2125,1.2127,17800000.0
2008-09-22 00:11:00,1.2126,1.2126,1.2125,1.2125,17800000.0
2008-09-22 00:12:00,1.21223,1.21223,1.21092,1.21138,17800000.0
2008-09-22 00:13:00,1.21147,1.21173,1.21108,1.21173,20600000.0
2008-09-22 00:14:00,1.21164,1.21193,1.21157,1.21161,13800000.0
2008-09-22 00:15:00,1.21141,1.2119,1.21092,1.2119,17600000.0
2008-09-22 00:16:00,1.21189,1.21202,1.21145,1.21183,21400000.0
2008-09-22 00:17:00,1.21151,1.21159,1.21082,1.21091,14200000.0
2008-09-22 00:18:00,1.2103,1.2119,1.2103,1.2119,16500000.0
2008-09-22 00:19:00,1.21181,1.21273,1.21181,1.21266,20000000.0
2008-09-22 00:20:00,1.21251,1.21316,1.21237,1.2126,9400000.0
2008-09-22 00:21:00,1.21248,1.21299,1.21229,1.21299,18600000.0
2008-09-22 00:22:00,1.21281,1.21281,1.21238,1.21244,8800000.0
2008-09-22 00:23:00,1.21208,1.21263,1.21188,1.21263,13400000.0
2008-09-22 00:24:00,1.21205,1.21281,1.21205,1.21259,18200000.0
2008-09-22 00:25:00,1.21293,1.21389,1.21287,1.21389,17600000.0
2008-09-22 00:26:00,1.21404,1.21571,1.21404,1.21571,18800000.0
2008-09-22 00:27:00,1.21471,1.21485,1.21408,1.21408,11400000.0
2008-09-22 00:28:00,1.2148,1.2148,1.21377,1.21387,15600000.0
2008-09-22 00:29:00,1.21364,1.21443,1.21342,1.21443,15800000.0
2008-09-22 00:30:00,1.21427,1.2145,1.21416,1.21425,14400000.0
2008-09-22 00:31:00,1.21431,1.21453,1.21372,1.21372,21200000.0
2008-09-22 00:32:00,1.21403,1.21419,1.21344,1.21344,14200000.0
2008-09-22 00:33:00,1.21382,1.21382,1.21351,1.21367,10600000.0
2008-09-22 00:34:00,1.21372,1.21396,1.21363,1.21363,25200000.0
2008-09-22 00:35:00,1.21386,1.21389,1.21317,1.21317,10800000.0
2008-09-22 00:36:00,1.21261,1.2133,1.21261,1.2133,15400000.0
2008-09-22 00:37:00,1.21384,1.21384,1.21351,1.21379,18000000.0
2008-09-22 00:38:00,1.21381,1.21484,1.21381,1.21484,30000000.0
2008-09-22 00:39:00,1.21453,1.21496,1.21448,1.21449,13800000.0
2008-09-22 00:40:00,1.21406,1.21406,1.2127,1.2127,10000000.0
2008-09-22 00:41:00,1.21341,1.21375,1.21303,1.21322,23800000.0
2008-09-22 00:42:00,1.21261,1.21319,1.21252,1.21286,12000000.0
2008-09-22 00:43:00,1.21289,1.21305,1.21193,1.21197,13000000.0
2008-09-22 00:44:00,1.21224,1.21295,1.21224,1.21292,16800000.0
2008-09-22 00:45:00,1.21316,1.21346,1.21279,1.21286,13600000.0
2008-09-22 00:46:00,1.21275,1.21275,1.21166,1.21166,19200000.0
2008-09-22 00:47:00,1.21231,1.21292,1.21231,1.21292,26600000.0
2008-09-22 00:48:00,1.21284,1.21316,1.21252,1.21307,26600000.0
2008-09-22 00:49:00,1.21331,1.21372,1.21331,1.21355,20800000.0
2008-09-22 00:50:00,1.21413,1.21521,1.21413,1.21489,25400000.0
2008-09-22 00:51:00,1.21364,1.21399,1.21364,1.21386,13800000.0
2008-09-22 00:52:00,1.21418,1.21427,1.2136,1.21427,17400000.0
2008-09-22 00:53:00,1.21432,1.21475,1.21406,1.21406,19600000.0
2008-09-22 00:54:00,1.21314,1.21377,1.21308,1.21356,19800000.0
2008-09-22 00:55:00,1.21307,1.21326,1.21286,1.21324,20000000.0
2008-09-22 00:56:00,1.21311,1.21342,1.21286,1.21327,32000000.0
2008-09-22 00:57:00,1.21339,1.21371,1.21328,1.21355,18800000.0
2008-09-22 00:58:00,1.21282,1.21297,1.21261,1.21269,11800000.0
2008-09-22 00:59:00,1.21289,1.2132,1.21257,1.21257,12400000.0
2008-09-22 01:00:00,1.21228,1.21246,1.21218,1.2123,18600000.0
2008-09-22 01:01:00,1.21212,1.2123,1.21167,1.21182,15400000.0
2008-09-22 01:02:00,1.21172,1.21221,1.2116,1.21175,10000000.0
2008-09-22 01:03:00,1.21184,1.21184,1.21077,1.21087,24000000.0
2008-09-22 01:04:00,1.21132,1.21132,1.21102,1.21127,23200000.0
2008-09-22 01:05:00,1.21128,1.21194,1.21127,1.21167,19200000.0
2008-09-22 01:06:00,1.21196,1.21196,1.21116,1.21165,24000000.0
2008-09-22 01:07:00,1.21162,1.21228,1.21151,1.21228,19800000.0
2008-09-22 01:08:00,1.21211,1.21225,1.21171,1.21177,10200000.0
2008-09-22 01:09:00,1.21206,1.21206,1.21166,1.21166,15000000.0
2008-09-22 01:10:00,1.21147,1.21201,1.21126,1.21143,9400000.0
2008-09-22 01:11:00,1.2114,1.21237,1.21128,1.21232,20000000.0
2008-09-22 01:12:00,1.21211,1.21231,1.21182,1.21182,6800000.0
2008-09-22 01:13:00,1.21191,1.21236,1.2118,1.21186,14400000.0
2008-09-22 01:14:00,1.21207,1.21212,1.21151,1.21211,20600000.0
2008-09-22 01:15:00,1.21289,1.21289,1.21229,1.2127,22200000.0
2008-09-22 01:16:00,1.21211,1.21211,1.21055,1.21055,8800000.0
2008-09-22 01:17:00,1.21126,1.21288,1.21126,1.21288,17600000.0
2008-09-22 01:18:00,1.21279,1.21348,1.21248,1.21348,20600000.0
2008-09-22 01:19:00,1.21314,1.2133,1.21288,1.21293,12400000.0
2008-09-22 01:20:00,1.21329,1.21329,1.21264,1.21301,12600000.0
2008-09-22 01:21:00,1.21317,1.21343,1.21281,1.21303,17400000.0
2008-09-22 01:22:00,1.21305,1.21336,1.21272,1.21336,10600000.0
2008-09-22 01:23:00,1.21317,1.21344,1.21294,1.21294,14800000.0
2008-09-22 01:24:00,1.21349,1.21372,1.21346,1.21372,15400000.0
2008-09-22 01:25:00,1.21325,1.21366,1.21296,1.21303,11200000.0
2008-09-22 01:26:00,1.21269,1.21269,1.21221,1.21249,16400000.0
2008-09-22 01:27:00,1.21271,1.21324,1.21259,1.21324,15200000.0
2008-09-22 01:28:00,1.21334,1.21345,1.21278,1.21315,12400000.0
2008-09-22 01:29:00,1.21308,1.21378,1.21306,1.21326,13400000.0
2008-09-22 01:30:00,1.21244,1.21269,1.21216,1.21245,23600000.0
2008-09-22 01:31:00,1.21234,1.21262,1.21222,1.21255,17400000.0
2008-09-22 01:32:00,1.2124,1.21268,1.21197,1.21197,12400000.0
2008-09-22 01:33:00,1.21143,1.21157,1.21114,1.21114,13800000.0
2008-09-22 01:34:00,1.21121,1.21134,1.21087,1.21134,22800000.0
2008-09-22 01:35:00,1.211,1.2114,1.21066,1.21097,15800000.0
2008-09-22 01:36:00,1.21108,1.21147,1.21076,1.21142,21600000.0
2008-09-22 01:37:00,1.21163,1.21204,1.21154,1.21159,11600000.0
2008-09-22 01:38:00,1.21196,1.21224,1.21134,1.21134,8400000.0
2008-09-22 01:39:00,1.2115,1.21184,1.2115,1.21184,9000000.0
2008-09-22 01:40:00,1.2115,1.21205,1.21136,1.21205,9400000.0
2008-09-22 01:41:00,1.21165,1.21165,1.21075,1.21075,14400000.0
2008-09-22 01:42:00,1.21054,1.21079,1.21043,1.21062,21200000.0
2008-09-22 01:43:00,1.21074,1.21086,1.21049,1.21061,11000000.0
2008-09-22 01:44:00,1.21018,1.21018,1.2092,1.2094,24400000.0
2008-09-22 01:45:00,1.20973,1.20995,1.20966,1.20974,6800000.0
2008-09-22 01:46:00,1.2098,1.20982,1.20956,1.2096,9600000.0
2008-09-22 01:47:00,1.20969,1.20983,1.20957,1.20958,32000000.0
2008-09-22 01:48:00,1.20991,1.21014,1.20974,1.20974,28400000.0
2008-09-22 01:49:00,1.20999,1.21018,1.20985,1.21018,3000000.0
2008-09-22 01:50:00,1.21002,1.21028,1.21001,1.21005,7400000.0
2008-09-22 01:51:00,1.21005,1.21033,1.20956,1.21014,16400000.0
2008-09-22 01:52:00,1.20994,1.21017,1.20936,1.20936,13200000.0
2008-09-22 01:53:00,1.20952,1.20954,1.20902,1.20906,14000000.0
2008-09-22 01:54:00,1.20929,1.20981,1.20914,1.20979,23600000.0
2008-09-22 01:55:00,1.20978,1.21028,1.20936,1.21028,9600000.0
2008-09-22 01:56:00,1.20976,1.20985,1.2095,1.2095,23400000.0
2008-09-22 01:57:00,1.20942,1.20982,1.20927,1.20967,12400000.0
2008-09-22 01:58:00,1.20952,1.20952,1.20865,1.20898,23400000.0
2008-09-22 01:59:00,1.20882,1.20885,1.20835,1.20835,20600000.0
2008-09-22 02:00:00,1.20836,1.2089,1.20807,1.20845,16400000.0
2008-09-22 02:01:00,1.20831,1.20886,1.2081,1.20874,15000000.0
2008-09-22 02:02:00,1.20874,1.20874,1.20801,1.20819,18000000.0
2008-09-22 02:03:00,1.20788,1.20822,1.20788,1.20812,30600000.0
2008-09-22 02:04:00,1.20874,1.20874,1.20813,1.20856,10800000.0
2008-09-22 02:05:00,1.20875,1.20889,1.20817,1.20858,29200000.0
2008-09-22 02:06:00,1.20878,1.20878,1.2081,1.20852,21800000.0
2008-09-22 02:07:00,1.20811,1.20863,1.20811,1.20855,25400000.0
2008-09-22 02:08:00,1.20906,1.20949,1.20875,1.20875,10200000.0
2008-09-22 02:09:00,1.20867,1.20889,1.20855,1.20873,15800000.0
2008-09-22 02:10:00,1.20921,1.20921,1.20897,1.20919,5200000.0
2008-09-22 02:11:00,1.20905,1.20963,1.20905,1.20954,17600000.0
2008-09-22 02:12:00,1.20942,1.20958,1.20931,1.20936,38400000.0
2008-09-22 02:13:00,1.2101,1.2101,1.2101,1.2101,24000000.0
2008-09-22 02:14:00,1.2098,1.2098,1.2097,1.2097,24000000.0
2008-09-22 02:15:00,1.20899,1.2103,1.20899,1.2103,24000000.0
2008-09-22 02:16:00,1.20998,1.20998,1.20923,1.20923,14400000.0
2008-09-22 02:17:00,1.20963,1.21025,1.20963,1.21006,17000000.0
2008-09-22 02:18:00,1.21017,1.21053,1.20989,1.21026,9400000.0
2008-09-22 02:19:00,1.21047,1.21047,1.20979,1.21,28200000.0
2008-09-22 02:20:00,1.21062,1.21062,1.21054,1.21062,13600000.0
2008-09-22 02:21:00,1.21041,1.21049,1.20991,1.21013,11200000.0
2008-09-22 02:22:00,1.20979,1.21025,1.20973,1.20981,11800000.0
2008-09-22 02:23:00,1.20974,1.21005,1.20974,1.21002,11600000.0
2008-09-22 02:24:00,1.20997,1.21008,1.20938,1.20975,13600000.0
2008-09-22 02:25:00,1.20992,1.20999,1.20968,1.20978,22200000.0
2008-09-22 02:26:00,1.20892,1.20931,1.20886,1.20906,13800000.0
2008-09-22 02:27:00,1.20897,1.20915,1.20885,1.20894,15200000.0
2008-09-22 02:28:00,1.20911,1.20929,1.20892,1.20908,10400000.0
2008-09-22 02:29:00,1.20945,1.20978,1.20942,1.20953,10000000.0
2008-09-22 02:30:00,1.20968,1.21015,1.20939,1.20972,24600000.0
2008-09-22 02:31:00,1.20991,1.21032,1.20976,1.21011,15400000.0
2008-09-22 02:32:00,1.21028,1.21035,1.20997,1.21009,14200000.0
2008-09-22 02:33:00,1.21004,1.21004,1.20976,1.21002,12200000.0
2008-09-22 02:34:00,1.2101,1.2101,1.20887,1.20887,20400000.0
2008-09-22 02:35:00,1.20898,1.20921,1.20896,1.20899,15200000.0
2008-09-22 02:36:00,1.20869,1.20917,1.20869,1.20894,13000000.0
2008-09-22 02:37:00,1.20914,1.20915,1.20859,1.20869,10800000.0
2008-09-22 02:38:00,1.20859,1.20896,1.20832,1.20855,19400000.0
2008-09-22 02:39:00,1.20878,1.20925,1.20861,1.20925,16800000.0
2008-09-22 02:40:00,1.20903,1.20954,1.20903,1.20945,22000000.0
2008-09-22 02:41:00,1.2097,1.2097,1.20911,1.20933,16000000.0
2008-09-22 02:42:00,1.20973,1.20982,1.2092,1.20972,24600000.0
2008-09-22 02:43:00,1.2099,1.2099,1.2098,1.2099,13000000.0
2008-09-22 02:44:00,1.20948,1.20961,1.20892,1.20898,13000000.0
2008-09-22 02:45:00,1.20862,1.20897,1.20862,1.20884,18400000.0
2008-09-22 02:46:00,1.2086,1.20913,1.2086,1.2089,9200000.0
2008-09-22 02:47:00,1.20866,1.20895,1.20849,1.20849,10600000.0
2008-09-22 02:48:00,1.20809,1.2082,1.20754,1.20766,32000000.0
2008-09-22 02:49:00,1.20738,1.20778,1.20698,1.20721,17200000.0
2008-09-22 02:50:00,1.20745,1.20779,1.20741,1.20779,16400000.0
2008-09-22 02:51:00,1.20743,1.20759,1.20721,1.20744,17200000.0
2008-09-22 02:52:00,1.20764,1.20764,1.20699,1.20714,11600000.0
2008-09-22 02:53:00,1.20732,1.2077,1.20718,1.2077,11200000.0
2008-09-22 02:54:00,1.20764,1.20817,1.20749,1.20758,24200000.0
2008-09-22 02:55:00,1.20772,1.20812,1.20767,1.20812,16400000.0
2008-09-22 02:56:00,1.20793,1.20812,1.20784,1.20799,19000000.0
2008-09-22 02:57:00,1.20758,1.20804,1.20748,1.20748,11800000.0
2008-09-22 02:58:00,1.20704,1.2071,1.20646,1.2071,10400000.0
2008-09-22 02:59:00,1.20731,1.20732,1.20698,1.20698,10800000.0
2008-09-22 03:00:00,1.20694,1.20733,1.20667,1.20667,11000000.0
2008-09-22 03:01:00,1.207,1.20731,1.2069,1.2073,11600000.0
2008-09-22 03:02:00,1.20763,1.20763,1.20711,1.2074,23800000.0
2008-09-22 03:03:00,1.20731,1.20771,1.20721,1.20745,22000000.0
2008-09-22 03:04:00,1.2076,1.2076,1.2073,1.20741,21800000.0
2008-09-22 03:05:00,1.20739,1.20751,1.20621,1.20621,20400000.0
2008-09-22 03:06:00,1.2065,1.20665,1.20621,1.20623,9400000.0
2008-09-22 03:07:00,1.20673,1.20689,1.20643,1.20689,11600000.0
2008-09-22 03:08:00,1.20661,1.20661,1.20589,1.20589,7400000.0
2008-09-22 03:09:00,1.20589,1.20589,1.20455,1.20494,19600000.0
2008-09-22 03:10:00,1.20555,1.20555,1.20492,1.20492,15800000.0
2008-09-22 03:11:00,1.20515,1.20533,1.20487,1.20487,15400000.0
2008-09-22 03:12:00,1.20546,1.20583,1.20529,1.20559,11200000.0
2008-09-22 03:13:00,1.20507,1.20592,1.20507,1.20592,13000000.0
2008-09-22 03:14:00,1.20567,1.20592,1.20535,1.20535,39200000.0
2008-09-22 03:15:00,1.20559,1.20602,1.20559,1.20581,17400000.0
2008-09-22 03:16:00,1.20571,1.20573,1.20519,1.20565,18200000.0
2008-09-22 03:17:00,1.20592,1.20606,1.20562,1.20574,21000000.0
2008-09-22 03:18:00,1.20578,1.20598,1.20513,1.20595,19000000.0
2008-09-22 03:19:00,1.20529,1.20571,1.2052,1.20571,12800000.0
2008-09-22 03:20:00,1.20538,1.20575,1.2051,1.20522,15000000.0
2008-09-22 03:21:00,1.20585,1.20591,1.20554,1.20555,15800000.0
2008-09-22 03:22:00,1.20545,1.20545,1.20493,1.20525,10000000.0
2008-09-22 03:23:00,1.2052,1.2057,1.20503,1.20561,12600000.0
2008-09-22 03:24:00,1.20597,1.20626,1.2058,1.20604,9400000.0
2008-09-22 03:25:00,1.20599,1.20637,1.20596,1.20631,17000000.0
2008-09-22 03:26:00,1.20626,1.20666,1.2061,1.20666,9600000.0
2008-09-22 03:27:00,1.20635,1.20692,1.20629,1.20629,15800000.0
2008-09-22 03:28:00,1.20627,1.20662,1.20593,1.20658,24400000.0
2008-09-22 03:29:00,1.20632,1.20668,1.20632,1.20634,21200000.0
2008-09-22 03:30:00,1.20623,1.20669,1.20621,1.20657,20000000.0
2008-09-22 03:31:00,1.20709,1.20709,1.2063,1.2063,20600000.0
2008-09-22 03:32:00,1.2065,1.20676,1.20608,1.20608,7000000.0
2008-09-22 03:33:00,1.20581,1.20592,1.20552,1.20581,16400000.0
2008-09-22 03:34:00,1.20592,1.20618,1.20575,1.2059,20800000.0
2008-09-22 03:35:00,1.20569,1.20596,1.20546,1.20547,15200000.0
2008-09-22 03:36:00,1.20587,1.20587,1.20511,1.20511,10600000.0
2008-09-22 03:37:00,1.20484,1.20545,1.20434,1.20545,10800000.0
2008-09-22 03:38:00,1.20518,1.20541,1.20484,1.20518,23600000.0
2008-09-22 03:39:00,1.2054,1.20619,1.20535,1.20538,10000000.0
2008-09-22 03:40:00,1.2057,1.20644,1.20545,1.20593,33600000.0
2008-09-22 03:41:00,1.20608,1.20628,1.20599,1.2061,26600000.0
2008-09-22 03:42:00,1.20626,1.20626,1.20569,1.20592,22400000.0
2008-09-22 03:43:00,1.20608,1.20633,1.20573,1.20615,17600000.0
2008-09-22 03:44:00,1.20642,1.20642,1.20585,1.20603,11200000.0
2008-09-22 03:45:00,1.2063,1.20678,1.20619,1.20619,30600000.0
2008-09-22 03:46:00,1.20677,1.20695,1.20648,1.20695,22000000.0
2008-09-22 03:47:00,1.20655,1.20677,1.20609,1.20677,19600000.0
2008-09-22 03:48:00,1.20615,1.20638,1.20587,1.20607,23800000.0
2008-09-22 03:49:00,1.20566,1.20648,1.20555,1.20648,20000000.0
2008-09-22 03:50:00,1.20656,1.20691,1.20618,1.20691,25800000.0
2008-09-22 03:51:00,1.20655,1.20693,1.20636,1.20661,15400000.0
2008-09-22 03:52:00,1.20698,1.20698,1.20638,1.20677,20600000.0
2008-09-22 03:53:00,1.20634,1.20634,1.20585,1.20614,11400000.0
2008-09-22 03:54:00,1.20629,1.20666,1.20587,1.20614,16600000.0
2008-09-22 03:55:00,1.20626,1.2067,1.20598,1.20598,18400000.0
2008-09-22 03:56:00,1.20583,1.20646,1.20583,1.20624,20400000.0
2008-09-22 03:57:00,1.20649,1.20649,1.20564,1.20564,16400000.0
2008-09-22 03:58:00,1.2066,1.207,1.2064,1.207,18600000.0
2008-09-22 03:59:00,1.20585,1.20639,1.20573,1.2062,18600000.0
2008-09-22 04:00:00,1.20611,1.20665,1.20611,1.20622,13800000.0
2008-09-22 04:01:00,1.20618,1.20651,1.20602,1.20637,14200000.0
2008-09-22 04:02:00,1.20589,1.20657,1.20581,1.20626,12400000.0
2008-09-22 04:03:00,1.20675,1.20688,1.20524,1.2053,7800000.0
2008-09-22 04:04:00,1.20546,1.20707,1.20546,1.20687,16600000.0
2008-09-22 04:05:00,1.20704,1.20756,1.2065,1.2065,19600000.0
2008-09-22 04:06:00,1.2072,1.20738,1.20679,1.20722,18800000.0
2008-09-22 04:07:00,1.20791,1.20791,1.20699,1.20712,18700000.0
2008-09-22 04:08:00,1.20715,1.2075,1.20656,1.2075,16200000.0
2008-09-22 04:09:00,1.20768,1.20812,1.20748,1.20763,8800000.0
2008-09-22 04:10:00,1.20688,1.20769,1.20688,1.20769,7000000.0
2008-09-22 04:11:00,1.2075,1.20788,1.20733,1.20744,25600000.0
2008-09-22 04:12:00,1.20714,1.20766,1.20713,1.20742,18800000.0
2008-09-22 04:13:00,1.20721,1.20752,1.20688,1.20726,16600000.0
2008-09-22 04:14:00,1.20721,1.20762,1.20709,1.20709,26200000.0
2008-09-22 04:15:00,1.20755,1.20755,1.20704,1.20704,10800000.0
2008-09-22 04:16:00,1.20745,1.20801,1.20717,1.20784,15800000.0
2008-09-22 04:17:00,1.2076,1.20805,1.2076,1.20782,11000000.0
2008-09-22 04:18:00,1.20762,1.20814,1.2075,1.20771,24200000.0
2008-09-22 04:19:00,1.20775,1.20803,1.20755,1.20795,15000000.0
2008-09-22 04:20:00,1.2086,1.2086,1.2085,1.2085,6800000.0
2008-09-22 04:22:00,1.20802,1.20812,1.20782,1.20782,6800000.0
2008-09-22 04:23:00,1.20782,1.20826,1.2075,1.2075,25800000.0
2008-09-22 04:24:00,1.2075,1.20783,1.2074,1.20767,34800000.0
2008-09-22 04:25:00,1.20801,1.20819,1.2073,1.20752,18000000.0
2008-09-22 04:26:00,1.20728,1.20757,1.20673,1.2068,14200000.0
2008-09-22 04:27:00,1.20729,1.20747,1.20693,1.20693,17200000.0
2008-09-22 04:28:00,1.20746,1.20781,1.20727,1.20748,24600000.0
2008-09-22 04:29:00,1.20775,1.20802,1.20745,1.20757,17400000.0
2008-09-22 04:30:00,1.20704,1.20739,1.20699,1.20737,10000000.0
2008-09-22 04:31:00,1.20751,1.2076,1.20714,1.2075,9400000.0
2008-09-22 04:32:00,1.20759,1.20792,1.20719,1.20792,12400000.0
2008-09-22 04:33:00,1.20728,1.20732,1.20681,1.20732,9000000.0
2008-09-22 04:34:00,1.20747,1.20747,1.20708,1.20728,15400000.0
2008-09-22 04:35:00,1.20757,1.20788,1.20757,1.20788,8800000.0
2008-09-22 04:36:00,1.20781,1.20787,1.20734,1.20747,16200000.0
2008-09-22 04:37:00,1.20766,1.20819,1.20749,1.20793,16300000.0
2008-09-22 04:38:00,1.20756,1.20782,1.20725,1.20782,20600000.0
2008-09-22 04:39:00,1.20757,1.20773,1.20741,1.20766,5600000.0
2008-09-22 04:40:00,1.2082,1.2082,1.2081,1.2082,11800000.0
2008-09-22 04:41:00,1.2074,1.2074,1.20725,1.20729,11800000.0
2008-09-22 04:42:00,1.20751,1.20782,1.20737,1.20751,20200000.0
2008-09-22 04:43:00,1.20717,1.20729,1.20717,1.20721,6800000.0
2008-09-22 04:44:00,1.20711,1.20752,1.20696,1.20718,9800000.0
2008-09-22 04:45:00,1.20716,1.20718,1.2069,1.2069,18200000.0
2008-09-22 04:46:00,1.2075,1.2076,1.2075,1.2076,15800000.0
2008-09-22 04:47:00,1.20711,1.20735,1.20697,1.20725,15800000.0
2008-09-22 04:48:00,1.208,1.2082,1.2079,1.2079,4800000.0
2008-09-22 04:49:00,1.20703,1.20753,1.20703,1.20738,4800000.0
2008-09-22 04:50:00,1.20691,1.20732,1.20679,1.20695,12200000.0
2008-09-22 04:51:00,1.20737,1.20753,1.20706,1.20744,15000000.0
2008-09-22 04:53:00,1.2084,1.2084,1.2084,1.2084,13800000.0
2008-09-22 04:54:00,1.20776,1.20789,1.2076,1.20789,13800000.0
2008-09-22 04:55:00,1.20802,1.2081,1.20718,1.20747,13000000.0
2008-09-22 04:56:00,1.20784,1.2079,1.20766,1.20766,10000000.0
2008-09-22 04:57:00,1.20795,1.2084,1.20789,1.2084,19600000.0
2008-09-22 04:58:00,1.20831,1.20831,1.20798,1.20807,6800000.0
2008-09-22 04:59:00,1.2088,1.2088,1.2086,1.2087,17400000.0
2008-09-22 05:00:00,1.20817,1.20833,1.20817,1.20817,17400000.0
2008-09-22 05:01:00,1.2082,1.20845,1.20791,1.20823,13200000.0
2008-09-22 05:02:00,1.20818,1.20846,1.20818,1.2083,11000000.0
2008-09-22 05:03:00,1.2087,1.2087,1.2087,1.2087,12600000.0
2008-09-22 05:06:00,1.20761,1.20833,1.20758,1.20785,12600000.0
2008-09-22 05:07:00,1.20771,1.2083,1.20771,1.20822,18800000.0
2008-09-22 05:08:00,1.20867,1.20867,1.20803,1.20823,22400000.0
2008-09-22 05:09:00,1.20891,1.20905,1.2085,1.20882,17800000.0
2008-09-22 05:10:00,1.20928,1.20948,1.20881,1.20933,22200000.0
2008-09-22 05:11:00,1.20928,1.20962,1.20899,1.20899,34600000.0
2008-09-22 05:12:00,1.20889,1.2095,1.20889,1.20912,10400000.0
2008-09-22 05:13:00,1.20902,1.20906,1.2088,1.2088,18600000.0
2008-09-22 05:14:00,1.20865,1.20884,1.20859,1.20865,7800000.0
2008-09-22 05:15:00,1.20846,1.2092,1.2082,1.2092,24900000.0
2008-09-22 05:16:00,1.2099,1.21,1.209,1.209,12600000.0
2008-09-22 05:17:00,1.20879,1.20894,1.20841,1.20856,12600000.0
2008-09-22 05:18:00,1.20819,1.20866,1.20819,1.20866,7400000.0
2008-09-22 05:19:00,1.20828,1.20852,1.20818,1.20852,11200000.0
2008-09-22 05:20:00,1.20899,1.20917,1.20863,1.20917,19200000.0
2008-09-22 05:21:00,1.20819,1.20836,1.20809,1.20824,23000000.0
2008-09-22 05:22:00,1.20734,1.20768,1.20734,1.20752,12200000.0
2008-09-22 05:23:00,1.2078,1.2078,1.20719,1.20754,14000000.0
2008-09-22 05:24:00,1.20772,1.20791,1.20749,1.20749,19800000.0
2008-09-22 05:25:00,1.2077,1.20839,1.20763,1.2083,17400000.0
2008-09-22 05:26:00,1.20905,1.20905,1.2086,1.20875,12400000.0
2008-09-22 05:27:00,1.20841,1.20863,1.20802,1.20835,15400000.0
2008-09-22 05:28:00,1.20864,1.20864,1.20786,1.20795,15800000.0
2008-09-22 05:29:00,1.20802,1.2082,1.20766,1.2082,11200000.0
2008-09-22 05:30:00,1.2084,1.20875,1.20807,1.20807,21000000.0
2008-09-22 05:31:00,1.20831,1.20831,1.20728,1.20754,13400000.0
2008-09-22 05:32:00,1.20802,1.20849,1.20802,1.20818,17400000.0
2008-09-22 05:33:00,1.2085,1.209,1.2084,1.209,9400000.0
2008-09-22 05:34:00,1.20829,1.2088,1.20818,1.20839,9400000.0
2008-09-22 05:35:00,1.20842,1.20866,1.20829,1.20829,5600000.0
2008-09-22 05:36:00,1.20817,1.20873,1.20815,1.20838,15400000.0
2008-09-22 05:37:00,1.20862,1.20862,1.20819,1.20846,13200000.0
2008-09-22 05:38:00,1.20884,1.20908,1.20856,1.2087,14000000.0
2008-09-22 05:39:00,1.20894,1.20916,1.2087,1.20912,7000000.0
2008-09-22 05:40:00,1.20889,1.20902,1.20877,1.20877,10200000.0
2008-09-22 05:41:00,1.20887,1.20896,1.20864,1.2088,14000000.0
2008-09-22 05:42:00,1.20855,1.20919,1.20855,1.20873,17200000.0
2008-09-22 05:43:00,1.20832,1.20853,1.20799,1.20853,14200000.0
2008-09-22 05:44:00,1.20858,1.20881,1.2083,1.20854,15600000.0
2008-09-22 05:45:00,1.209,1.2091,1.209,1.2091,11800000.0
2008-09-22 05:46:00,1.20868,1.20898,1.20824,1.20853,11800000.0
2008-09-22 05:47:00,1.2088,1.2088,1.20839,1.20855,16200000.0
2008-09-22 05:48:00,1.2088,1.2094,1.2088,1.209,13200000.0
2008-09-22 05:49:00,1.20893,1.20894,1.20879,1.20894,13200000.0
2008-09-22 05:50:00,1.20869,1.20908,1.2084,1.2084,10000000.0
2008-09-22 05:51:00,1.209,1.20919,1.20864,1.20919,16000000.0
2008-09-22 05:52:00,1.2097,1.2098,1.2096,1.2098,19800000.0
2008-09-22 05:53:00,1.20912,1.20971,1.20912,1.20971,19800000.0
2008-09-22 05:54:00,1.20957,1.20988,1.20896,1.20968,12800000.0
2008-09-22 05:55:00,1.20949,1.20964,1.20924,1.2094,25000000.0
2008-09-22 05:56:00,1.20932,1.20942,1.20916,1.2093,22000000.0
2008-09-22 05:57:00,1.20926,1.2096,1.20915,1.20915,10600000.0
2008-09-22 05:58:00,1.2098,1.2099,1.2098,1.2098,20800000.0
2008-09-22 05:59:00,1.20948,1.20948,1.20881,1.20901,20800000.0
2008-09-22 06:00:00,1.20833,1.20853,1.20794,1.20825,21400000.0
2008-09-22 06:01:00,1.2083,1.20849,1.20824,1.20832,26800000.0
2008-09-22 06:02:00,1.20909,1.20909,1.2081,1.20811,10800000.0
2008-09-22 06:03:00,1.20803,1.20803,1.2075,1.20765,11400000.0
2008-09-22 06:04:00,1.20809,1.20844,1.20799,1.20844,25000000.0
2008-09-22 06:05:00,1.20812,1.20815,1.2077,1.20815,24000000.0
2008-09-22 06:06:00,1.20817,1.20839,1.20807,1.20818,14400000.0
2008-09-22 06:07:00,1.20835,1.20862,1.20819,1.20819,15400000.0
2008-09-22 06:08:00,1.20816,1.20816,1.20785,1.20785,10000000.0
2008-09-22 06:09:00,1.20793,1.20844,1.20788,1.20844,25000000.0
2008-09-22 06:10:00,1.20815,1.20848,1.20815,1.20827,12600000.0
2008-09-22 06:11:00,1.20841,1.20889,1.20826,1.20889,14200000.0
2008-09-22 06:12:00,1.20846,1.20885,1.20846,1.20878,13200000.0
2008-09-22 06:13:00,1.20834,1.20856,1.2079,1.2079,20200000.0
2008-09-22 06:14:00,1.20808,1.20808,1.20756,1.20761,28800000.0
2008-09-22 06:15:00,1.20773,1.2079,1.20749,1.2079,8200000.0
2008-09-22 06:16:00,1.20769,1.20833,1.20743,1.20781,20400000.0
2008-09-22 06:17:00,1.20751,1.20813,1.20713,1.20813,16400000.0
2008-09-22 06:18:00,1.2078,1.20822,1.20735,1.20822,25400000.0
2008-09-22 06:19:00,1.20816,1.20833,1.20801,1.20816,9000000.0
2008-09-22 06:20:00,1.2085,1.2085,1.2084,1.2085,12200000.0
2008-09-22 06:21:00,1.20842,1.20862,1.20782,1.20782,12200000.0
2008-09-22 06:22:00,1.20833,1.20867,1.20802,1.20848,18800000.0
2008-09-22 06:23:00,1.20823,1.20868,1.20799,1.2083,27000000.0
2008-09-22 06:24:00,1.2087,1.2088,1.2087,1.2088,9400000.0
2008-09-22 06:25:00,1.20817,1.20817,1.20768,1.20789,9400000.0
2008-09-22 06:26:00,1.20715,1.20746,1.20689,1.20717,22600000.0
2008-09-22 06:27:00,1.2068,1.20719,1.2068,1.20686,11400000.0
2008-09-22 06:28:00,1.20719,1.20772,1.20695,1.20732,24000000.0
2008-09-22 06:29:00,1.20694,1.20758,1.20694,1.20747,9200000.0
2008-09-22 06:30:00,1.20717,1.20761,1.20666,1.20761,13400000.0
2008-09-22 06:31:00,1.2081,1.2081,1.208,1.208,12600000.0
2008-09-22 06:32:00,1.2081,1.2087,1.2078,1.2084,12600000.0
2008-09-22 06:33:00,1.2076,1.20825,1.2076,1.20818,12600000.0
2008-09-22 06:34:00,1.20815,1.20859,1.20787,1.20849,23800000.0
2008-09-22 06:35:00,1.20844,1.20905,1.20844,1.20863,17800000.0
2008-09-22 06:36:00,1.20856,1.20856,1.20775,1.2081,27200000.0
2008-09-22 06:37:00,1.20838,1.20885,1.20827,1.20832,23200000.0
2008-09-22 06:38:00,1.20845,1.20876,1.20819,1.2083,16400000.0
2008-09-22 06:39:00,1.2083,1.2088,1.20808,1.20808,19400000.0
2008-09-22 06:40:00,1.20835,1.2086,1.20815,1.20836,25200000.0
2008-09-22 06:41:00,1.2086,1.20867,1.20827,1.20858,28800000.0
2008-09-22 06:43:00,1.20855,1.20887,1.20838,1.20887,20000000.0
2008-09-22 06:44:00,1.20868,1.20892,1.20854,1.20859,20600000.0
2008-09-22 06:45:00,1.20877,1.209,1.20838,1.20858,9400000.0
2008-09-22 06:46:00,1.20797,1.20797,1.207,1.20732,7400000.0
2008-09-22 06:47:00,1.20749,1.20816,1.20741,1.20786,9400000.0
2008-09-22 06:48:00,1.20785,1.20822,1.2077,1.20822,17000000.0
2008-09-22 06:49:00,1.20807,1.2086,1.20807,1.2086,19600000.0
2008-09-22 06:50:00,1.20836,1.20878,1.20833,1.20833,15000000.0
2008-09-22 06:51:00,1.20825,1.20848,1.20791,1.20809,16400000.0
2008-09-22 06:52:00,1.20761,1.20761,1.20706,1.20706,7400000.0
2008-09-22 06:53:00,1.20742,1.20782,1.20738,1.20745,17600000.0
2008-09-22 06:54:00,1.20751,1.20795,1.20737,1.20775,18400000.0
2008-09-22 06:55:00,1.20762,1.20792,1.20762,1.20765,14400000.0
2008-09-22 06:56:00,1.20784,1.20784,1.20656,1.20701,19800000.0
2008-09-22 06:57:00,1.20728,1.20747,1.20701,1.20729,18400000.0
2008-09-22 06:58:00,1.20757,1.20823,1.20757,1.20823,16400000.0
2008-09-22 06:59:00,1.20842,1.20868,1.20839,1.20868,8800000.0
2008-09-22 07:00:00,1.20869,1.20939,1.20869,1.20884,10800000.0
2008-09-22 07:01:00,1.20862,1.2089,1.20836,1.20846,19600000.0
2008-09-22 07:02:00,1.20787,1.20895,1.20787,1.20895,12600000.0
2008-09-22 07:03:00,1.20853,1.20904,1.20853,1.20894,21300000.0
2008-09-22 07:04:00,1.20905,1.20939,1.2089,1.20917,26400000.0
2008-09-22 07:05:00,1.20961,1.20961,1.20911,1.20947,14000000.0
2008-09-22 07:06:00,1.20915,1.20928,1.209,1.20901,10600000.0
2008-09-22 07:07:00,1.20899,1.20931,1.20864,1.20869,18400000.0
2008-09-22 07:08:00,1.20904,1.20924,1.20871,1.20924,24200000.0
2008-09-22 07:09:00,1.20881,1.20917,1.20873,1.20887,15400000.0
2008-09-22 07:10:00,1.2095,1.2097,1.2093,1.2095,25400000.0
2008-09-22 07:11:00,1.20885,1.2095,1.20885,1.2091,25400000.0
2008-09-22 07:12:00,1.20913,1.20927,1.20882,1.20927,17400000.0
2008-09-22 07:13:00,1.20908,1.20977,1.20908,1.20977,10600000.0
2008-09-22 07:14:00,1.21015,1.21015,1.20947,1.20947,16800000.0
2008-09-22 07:15:00,1.20944,1.21078,1.20934,1.21078,21800000.0
2008-09-22 07:16:00,1.21053,1.21054,1.20996,1.21031,9400000.0
2008-09-22 07:17:00,1.21013,1.21055,1.20984,1.21017,19000000.0
2008-09-22 07:18:00,1.21042,1.21047,1.20985,1.21009,8800000.0
2008-09-22 07:19:00,1.21007,1.21048,1.21007,1.2104,26200000.0
2008-09-22 07:20:00,1.21089,1.21089,1.21034,1.21064,20000000.0
2008-09-22 07:21:00,1.2104,1.21067,1.21006,1.21006,13200000.0
2008-09-22 07:22:00,1.21051,1.21106,1.20999,1.21019,17200000.0
2008-09-22 07:23:00,1.21006,1.21049,1.21006,1.21045,9600000.0
2008-09-22 07:24:00,1.21047,1.21047,1.21,1.21,13800000.0
2008-09-22 07:25:00,1.21067,1.21074,1.2103,1.21051,15000000.0
2008-09-22 07:26:00,1.21044,1.21044,1.20985,1.2102,8200000.0
2008-09-22 07:27:00,1.21039,1.21039,1.20979,1.21025,17000000.0
2008-09-22 07:28:00,1.20964,1.21003,1.20964,1.21003,18600000.0
2008-09-22 07:29:00,1.20973,1.21021,1.20969,1.20969,9400000.0
2008-09-22 07:30:00,1.20978,1.21021,1.20937,1.21011,13800000.0
2008-09-22 07:31:00,1.20999,1.21028,1.20999,1.21022,21400000.0
2008-09-22 07:32:00,1.21039,1.21047,1.21001,1.21001,8800000.0
2008-09-22 07:33:00,1.21026,1.21031,1.21012,1.21027,16000000.0
2008-09-22 07:34:00,1.21015,1.21075,1.21008,1.21037,17000000.0
2008-09-22 07:35:00,1.21092,1.21098,1.21049,1.21079,14400000.0
2008-09-22 07:36:00,1.2106,1.21081,1.2105,1.2105,18000000.0
2008-09-22 07:37:00,1.21053,1.21104,1.21053,1.21064,15600000.0
2008-09-22 07:38:00,1.21097,1.21115,1.21076,1.21115,19600000.0
2008-09-22 07:39:00,1.21052,1.21139,1.21052,1.21097,12800000.0
2008-09-22 07:40:00,1.21075,1.21122,1.21075,1.2112,16200000.0
2008-09-22 07:41:00,1.21157,1.21183,1.21116,1.21135,21600000.0
2008-09-22 07:42:00,1.21122,1.2116,1.21109,1.21131,21600000.0
2008-09-22 07:43:00,1.21071,1.21071,1.20991,1.20991,18000000.0
2008-09-22 07:44:00,1.21,1.21034,1.20987,1.21008,20200000.0
2008-09-22 07:45:00,1.21034,1.21166,1.21034,1.21102,26000000.0
2008-09-22 07:46:00,1.21091,1.21106,1.21064,1.21091,14000000.0
2008-09-22 07:47:00,1.21165,1.21187,1.21134,1.21134,8200000.0
2008-09-22 07:48:00,1.2114,1.21147,1.211,1.211,16800000.0
2008-09-22 07:49:00,1.2109,1.21121,1.2109,1.21121,14400000.0
2008-09-22 07:50:00,1.21151,1.21151,1.21094,1.21113,23800000.0
2008-09-22 07:51:00,1.21093,1.21146,1.21093,1.2113,12200000.0
2008-09-22 07:52:00,1.21134,1.21182,1.21127,1.21161,10400000.0
2008-09-22 07:53:00,1.21152,1.21201,1.21149,1.21167,15200000.0
2008-09-22 07:54:00,1.21192,1.21192,1.21087,1.21118,15400000.0
2008-09-22 07:55:00,1.21135,1.21173,1.21119,1.2112,10000000.0
2008-09-22 07:56:00,1.21134,1.21134,1.21054,1.21085,17600000.0
2008-09-22 07:57:00,1.2107,1.21101,1.2106,1.2106,13200000.0
2008-09-22 07:58:00,1.21053,1.21087,1.21005,1.21087,6200000.0
2008-09-22 07:59:00,1.21069,1.21152,1.21069,1.21111,13800000.0
2008-09-22 08:00:00,1.21077,1.21121,1.21077,1.21089,9400000.0
2008-09-22 08:01:00,1.21054,1.21057,1.20997,1.2102,12400000.0
2008-09-22 08:02:00,1.20994,1.21051,1.20978,1.21021,15400000.0
2008-09-22 08:03:00,1.21001,1.21029,1.20966,1.21005,10800000.0
2008-09-22 08:04:00,1.20991,1.20999,1.20947,1.20961,22000000.0
2008-09-22 08:05:00,1.20939,1.20939,1.20874,1.20901,27800000.0
2008-09-22 08:06:00,1.20907,1.20962,1.20898,1.20925,11400000.0
2008-09-22 08:07:00,1.20965,1.21013,1.20912,1.2096,23600000.0
2008-09-22 08:08:00,1.21002,1.21014,1.20954,1.2098,25600000.0
2008-09-22 08:09:00,1.20983,1.21017,1.20983,1.21013,10000000.0
2008-09-22 08:10:00,1.20991,1.21008,1.20961,1.20961,13400000.0
2008-09-22 08:11:00,1.20919,1.20991,1.20919,1.20943,21600000.0
2008-09-22 08:12:00,1.20982,1.21035,1.20982,1.20995,24000000.0
2008-09-22 08:13:00,1.20952,1.20985,1.20952,1.20971,19000000.0
2008-09-22 08:14:00,1.20987,1.20998,1.20953,1.20959,16200000.0
2008-09-22 08:15:00,1.20948,1.21004,1.20941,1.21004,21000000.0
2008-09-22 08:16:00,1.20964,1.20978,1.2096,1.2096,13600000.0
2008-09-22 08:17:00,1.21018,1.21062,1.21007,1.21051,25200000.0
2008-09-22 08:18:00,1.21088,1.21125,1.21069,1.21077,9400000.0
2008-09-22 08:19:00,1.21128,1.21209,1.21128,1.21157,12600000.0
2008-09-22 08:20:00,1.21164,1.21189,1.21136,1.21136,16800000.0
2008-09-22 08:21:00,1.21134,1.21175,1.21106,1.21175,20800000.0
2008-09-22 08:22:00,1.21143,1.21143,1.21064,1.21083,15000000.0
2008-09-22 08:23:00,1.21094,1.21094,1.21027,1.21041,20600000.0
2008-09-22 08:24:00,1.2109,1.2116,1.2109,1.21147,16800000.0
2008-09-22 08:25:00,1.21173,1.21177,1.21134,1.21171,8200000.0
2008-09-22 08:26:00,1.21166,1.21172,1.2114,1.2114,25600000.0
2008-09-22 08:27:00,1.21135,1.21191,1.21115,1.21145,21800000.0
2008-09-22 08:28:00,1.21073,1.21166,1.21073,1.21139,17800000.0
2008-09-22 08:29:00,1.2112,1.21143,1.21106,1.21143,13400000.0
2008-09-22 08:30:00,1.21117,1.21117,1.21076,1.21086,18600000.0
2008-09-22 08:31:00,1.21085,1.21131,1.21083,1.21101,19200000.0
2008-09-22 08:32:00,1.21046,1.21048,1.21028,1.21035,20000000.0
2008-09-22 08:33:00,1.21018,1.21039,1.21009,1.21023,18800000.0
2008-09-22 08:34:00,1.21046,1.21082,1.21046,1.21082,20200000.0
2008-09-22 08:35:00,1.21081,1.21081,1.21009,1.21046,24800000.0
2008-09-22 08:36:00,1.21076,1.21094,1.21059,1.21059,6200000.0
2008-09-22 08:37:00,1.21042,1.21102,1.2104,1.21075,13000000.0
2008-09-22 08:38:00,1.21053,1.21095,1.21035,1.21078,20000000.0
2008-09-22 08:39:00,1.21043,1.21122,1.21032,1.21032,29400000.0
2008-09-22 08:40:00,1.21041,1.21045,1.21001,1.21035,7800000.0
2008-09-22 08:41:00,1.21049,1.21121,1.21049,1.21121,16600000.0
2008-09-22 08:42:00,1.21094,1.21114,1.21055,1.21055,23800000.0
2008-09-22 08:43:00,1.21041,1.21074,1.21021,1.21035,12600000.0
2008-09-22 08:44:00,1.20988,1.21035,1.20988,1.20993,22600000.0
2008-09-22 08:45:00,1.21009,1.21053,1.21009,1.21053,6800000.0
2008-09-22 08:46:00,1.21005,1.21016,1.20985,1.20988,18600000.0
2008-09-22 08:47:00,1.21009,1.2113,1.21002,1.2113,31200000.0
2008-09-22 08:48:00,1.21126,1.21143,1.21088,1.21088,11200000.0
2008-09-22 08:49:00,1.21091,1.21091,1.21058,1.21076,18000000.0
2008-09-22 08:50:00,1.21052,1.21075,1.20991,1.21029,13200000.0
2008-09-22 08:51:00,1.2105,1.2105,1.20978,1.21038,13000000.0
2008-09-22 08:52:00,1.21015,1.21038,1.20952,1.21022,12200000.0
2008-09-22 08:53:00,1.21017,1.21026,1.20998,1.20998,23500000.0
2008-09-22 08:54:00,1.21017,1.21026,1.21008,1.21026,24800000.0
2008-09-22 08:55:00,1.21008,1.21057,1.20982,1.20982,18600000.0
2008-09-22 08:56:00,1.21011,1.21011,1.20967,1.20986,18600000.0
2008-09-22 08:57:00,1.20962,1.20983,1.20888,1.20888,11000000.0
2008-09-22 08:58:00,1.20881,1.20938,1.20879,1.20903,14200000.0
2008-09-22 08:59:00,1.20895,1.20895,1.20835,1.20835,20600000.0
2008-09-22 09:00:00,1.20814,1.20914,1.208,1.20886,14600000.0
2008-09-22 09:01:00,1.20902,1.20941,1.20895,1.20936,11600000.0
2008-09-22 09:02:00,1.20927,1.20936,1.20884,1.20884,21400000.0
2008-09-22 09:03:00,1.20901,1.20948,1.20884,1.20939,11200000.0
2008-09-22 09:04:00,1.21001,1.21001,1.20924,1.20924,20400000.0
2008-09-22 09:05:00,1.20912,1.20961,1.20873,1.20949,21000000.0
2008-09-22 09:06:00,1.20969,1.20993,1.20923,1.20938,12800000.0
2008-09-22 09:07:00,1.20917,1.20958,1.20888,1.20888,16400000.0
2008-09-22 09:08:00,1.20878,1.20901,1.20845,1.20901,22000000.0
2008-09-22 09:09:00,1.20887,1.20887,1.20861,1.20884,11000000.0
2008-09-22 09:10:00,1.2087,1.2087,1.20824,1.2083,20000000.0
2008-09-22 09:11:00,1.20808,1.20843,1.20794,1.20843,14600000.0
2008-09-22 09:12:00,1.20861,1.20861,1.20828,1.20858,10600000.0
2008-09-22 09:13:00,1.20874,1.20891,1.20839,1.20856,12000000.0
2008-09-22 09:14:00,1.20862,1.20862,1.20793,1.20823,11800000.0
2008-09-22 09:15:00,1.20859,1.20859,1.20836,1.2084,16800000.0
2008-09-22 09:16:00,1.20848,1.20872,1.20794,1.20866,16000000.0
2008-09-22 09:17:00,1.20865,1.20966,1.20865,1.20909,12000000.0
2008-09-22 09:18:00,1.20926,1.20963,1.20923,1.20923,19400000.0
2008-09-22 09:19:00,1.2095,1.20969,1.20917,1.20959,13000000.0
2008-09-22 09:20:00,1.20874,1.2093,1.20872,1.20927,15800000.0
2008-09-22 09:21:00,1.20953,1.20953,1.20907,1.20925,33000000.0
2008-09-22 09:22:00,1.20922,1.20992,1.20914,1.20948,21200000.0
2008-09-22 09:23:00,1.20975,1.21015,1.20971,1.21006,12800000.0
2008-09-22 09:24:00,1.20963,1.20993,1.20963,1.20992,10200000.0
2008-09-22 09:25:00,1.20927,1.20969,1.20922,1.20953,30400000.0
2008-09-22 09:26:00,1.20946,1.20972,1.20922,1.20922,21200000.0
2008-09-22 09:27:00,1.20964,1.20964,1.20931,1.20955,23200000.0
2008-09-22 09:28:00,1.20925,1.20958,1.20894,1.20954,29000000.0
2008-09-22 09:29:00,1.20927,1.20989,1.20927,1.20941,11600000.0
2008-09-22 09:30:00,1.20892,1.20933,1.20861,1.20933,31400000.0
2008-09-22 09:31:00,1.20865,1.2093,1.20849,1.20901,19000000.0
2008-09-22 09:32:00,1.20981,1.2099,1.20931,1.20931,21400000.0
2008-09-22 09:33:00,1.20927,1.20991,1.20927,1.20935,37800000.0
2008-09-22 09:34:00,1.2093,1.20992,1.20895,1.20921,17000000.0
2008-09-22 09:35:00,1.20975,1.21004,1.20951,1.20983,20000000.0
2008-09-22 09:36:00,1.21028,1.21077,1.21025,1.21025,13400000.0
2008-09-22 09:37:00,1.21022,1.21022,1.20989,1.20989,13200000.0
2008-09-22 09:38:00,1.21003,1.21037,1.20991,1.21021,16000000.0
2008-09-22 09:39:00,1.21012,1.21017,1.20951,1.20994,20600000.0
2008-09-22 09:40:00,1.20998,1.21058,1.20994,1.20994,17200000.0
2008-09-22 09:41:00,1.20997,1.20997,1.20937,1.20986,14400000.0
2008-09-22 09:42:00,1.20993,1.21042,1.20993,1.21042,10800000.0
2008-09-22 09:43:00,1.2101,1.21023,1.20971,1.20999,22400000.0
2008-09-22 09:44:00,1.2102,1.21041,1.21008,1.2102,12800000.0
2008-09-22 09:45:00,1.21013,1.21081,1.21008,1.21008,25000000.0
2008-09-22 09:46:00,1.21056,1.2111,1.21027,1.21068,13200000.0
2008-09-22 09:47:00,1.21081,1.21091,1.21019,1.21047,11600000.0
2008-09-22 09:48:00,1.21015,1.21075,1.20965,1.20965,15800000.0
2008-09-22 09:49:00,1.20983,1.20988,1.2095,1.20969,14600000.0
2008-09-22 09:50:00,1.20958,1.21045,1.20958,1.21007,21800000.0
2008-09-22 09:51:00,1.21008,1.21008,1.20964,1.20979,16400000.0
2008-09-22 09:52:00,1.20984,1.21021,1.20966,1.20994,22800000.0
2008-09-22 09:53:00,1.21032,1.21032,1.20998,1.21023,13800000.0
2008-09-22 09:54:00,1.21044,1.21123,1.21038,1.21051,19800000.0
2008-09-22 09:55:00,1.21048,1.21136,1.21027,1.21136,12400000.0
2008-09-22 09:56:00,1.2114,1.21148,1.21049,1.21049,18600000.0
2008-09-22 09:57:00,1.21021,1.21092,1.21021,1.21056,18000000.0
2008-09-22 09:58:00,1.21084,1.21125,1.21066,1.21104,26400000.0
2008-09-22 09:59:00,1.21053,1.21066,1.21033,1.21051,14600000.0
2008-09-22 10:00:00,1.21032,1.21109,1.21032,1.21091,16400000.0
2008-09-22 10:01:00,1.21088,1.21125,1.21076,1.21076,16700000.0
2008-09-22 10:02:00,1.21111,1.21152,1.21075,1.21146,17800000.0
2008-09-22 10:03:00,1.21082,1.21101,1.21056,1.21082,26400000.0
2008-09-22 10:04:00,1.21048,1.21059,1.21015,1.21059,20200000.0
2008-09-22 10:05:00,1.21025,1.21046,1.21025,1.21041,25200000.0
2008-09-22 10:06:00,1.21013,1.21089,1.21013,1.21051,26400000.0
2008-09-22 10:07:00,1.21021,1.21056,1.21021,1.21038,20300000.0
2008-09-22 10:08:00,1.21039,1.21106,1.21034,1.21058,10800000.0
2008-09-22 10:09:00,1.21061,1.21124,1.21061,1.21067,31700000.0
2008-09-22 10:10:00,1.21089,1.21089,1.21018,1.21067,15400000.0
2008-09-22 10:11:00,1.21067,1.21121,1.21049,1.21071,20000000.0
2008-09-22 10:12:00,1.21088,1.21088,1.21053,1.21088,9600000.0
2008-09-22 10:13:00,1.21112,1.21112,1.21068,1.21071,17400000.0
2008-09-22 10:14:00,1.21016,1.21037,1.20972,1.20972,22800000.0
2008-09-22 10:15:00,1.21015,1.21058,1.2099,1.21058,15400000.0
2008-09-22 10:16:00,1.21074,1.2109,1.21044,1.21067,27200000.0
2008-09-22 10:17:00,1.21096,1.21137,1.21066,1.21095,20800000.0
2008-09-22 10:18:00,1.21069,1.21108,1.21069,1.21092,19600000.0
2008-09-22 10:19:00,1.21083,1.2113,1.21078,1.21097,18800000.0
2008-09-22 10:20:00,1.21122,1.21122,1.21027,1.21027,28400000.0
2008-09-22 10:21:00,1.21041,1.2111,1.21017,1.21017,14400000.0
2008-09-22 10:22:00,1.21028,1.2107,1.21028,1.21062,13600000.0
2008-09-22 10:23:00,1.21083,1.21124,1.21083,1.21094,17400000.0
2008-09-22 10:24:00,1.21104,1.21178,1.21104,1.21172,17200000.0
2008-09-22 10:25:00,1.21177,1.21177,1.21096,1.21096,21400000.0
2008-09-22 10:26:00,1.21099,1.21124,1.21056,1.21056,18000000.0
2008-09-22 10:27:00,1.21027,1.21082,1.21027,1.21082,16200000.0
2008-09-22 10:28:00,1.21063,1.21087,1.21039,1.21061,21600000.0
2008-09-22 10:29:00,1.21032,1.21065,1.20996,1.21022,17600000.0
2008-09-22 10:30:00,1.21003,1.21026,1.21003,1.21026,26600000.0
2008-09-22 10:31:00,1.21037,1.21074,1.2102,1.2102,12200000.0
2008-09-22 10:32:00,1.21045,1.21052,1.21006,1.21042,22200000.0
2008-09-22 10:33:00,1.21032,1.2107,1.21027,1.2104,28600000.0
2008-09-22 10:34:00,1.21071,1.21103,1.21055,1.21077,14400000.0
2008-09-22 10:35:00,1.21067,1.21115,1.21053,1.21092,19400000.0
2008-09-22 10:36:00,1.21139,1.21213,1.21139,1.21151,11600000.0
2008-09-22 10:37:00,1.21182,1.21231,1.21119,1.21231,20000000.0
2008-09-22 10:38:00,1.21235,1.21261,1.21182,1.21218,25400000.0
2008-09-22 10:39:00,1.21224,1.2125,1.21201,1.21212,14800000.0
2008-09-22 10:40:00,1.2125,1.21325,1.2125,1.21262,16800000.0
2008-09-22 10:41:00,1.21249,1.21249,1.21191,1.21193,15600000.0
2008-09-22 10:42:00,1.21213,1.21239,1.21189,1.21189,18000000.0
2008-09-22 10:43:00,1.2126,1.21346,1.21253,1.21298,21800000.0
2008-09-22 10:44:00,1.21314,1.21325,1.21261,1.21265,13400000.0
2008-09-22 10:45:00,1.2128,1.21282,1.21248,1.21258,25400000.0
2008-09-22 10:46:00,1.21256,1.21286,1.21231,1.21247,19200000.0
2008-09-22 10:47:00,1.21204,1.21274,1.2119,1.21202,17200000.0
2008-09-22 10:48:00,1.21164,1.21164,1.21111,1.21129,10400000.0
2008-09-22 10:49:00,1.21197,1.21261,1.21197,1.21229,27400000.0
2008-09-22 10:50:00,1.21215,1.21269,1.2116,1.2116,18000000.0
2008-09-22 10:51:00,1.21174,1.2119,1.21073,1.21073,10000000.0
2008-09-22 10:52:00,1.2109,1.21125,1.21059,1.21111,14600000.0
2008-09-22 10:53:00,1.21065,1.2113,1.21055,1.2113,19400000.0
2008-09-22 10:54:00,1.21152,1.21188,1.21125,1.21125,21000000.0
2008-09-22 10:55:00,1.21202,1.21208,1.2115,1.21191,22000000.0
2008-09-22 10:56:00,1.21166,1.21209,1.21166,1.21171,14000000.0
2008-09-22 10:57:00,1.21191,1.21214,1.21151,1.2116,12200000.0
2008-09-22 10:58:00,1.21203,1.21222,1.21153,1.21189,10800000.0
2008-09-22 10:59:00,1.21203,1.21203,1.21126,1.21156,15600000.0
2008-09-22 11:00:00,1.21199,1.21202,1.21161,1.21202,16400000.0
2008-09-22 11:01:00,1.21164,1.21229,1.21164,1.21229,29000000.0
2008-09-22 11:02:00,1.21209,1.21219,1.21167,1.21179,18200000.0
2008-09-22 11:03:00,1.21138,1.212,1.21138,1.21189,25400000.0
2008-09-22 11:04:00,1.21157,1.21171,1.21124,1.21145,16600000.0
2008-09-22 11:05:00,1.21123,1.21162,1.21118,1.21118,14000000.0
2008-09-22 11:06:00,1.21141,1.21236,1.21141,1.21236,24000000.0
2008-09-22 11:07:00,1.21173,1.21205,1.21087,1.21205,12200000.0
2008-09-22 11:08:00,1.21225,1.21244,1.21167,1.21203,25800000.0
2008-09-22 11:09:00,1.21262,1.21262,1.21106,1.21119,16800000.0
2008-09-22 11:10:00,1.21127,1.21177,1.2111,1.21144,28800000.0
2008-09-22 11:11:00,1.21118,1.21147,1.2107,1.21087,15600000.0
2008-09-22 11:12:00,1.21119,1.21138,1.21114,1.21114,19600000.0
2008-09-22 11:13:00,1.21112,1.21185,1.2111,1.21185,16200000.0
2008-09-22 11:14:00,1.21172,1.21184,1.21151,1.21172,23000000.0
2008-09-22 11:15:00,1.21174,1.21174,1.21114,1.21162,26800000.0
2008-09-22 11:16:00,1.2122,1.2122,1.2121,1.2121,17800000.0
2008-09-22 11:17:00,1.21143,1.21181,1.21128,1.21128,17800000.0
2008-09-22 11:18:00,1.21135,1.21172,1.21133,1.21172,9800000.0
2008-09-22 11:19:00,1.21155,1.21181,1.21114,1.21141,36200000.0
2008-09-22 11:20:00,1.21136,1.21147,1.21126,1.21132,24000000.0
2008-09-22 11:21:00,1.21129,1.21156,1.21119,1.21129,11600000.0
2008-09-22 11:22:00,1.2114,1.21179,1.21125,1.21142,27800000.0
2008-09-22 11:23:00,1.21183,1.21212,1.21179,1.21212,19600000.0
2008-09-22 11:24:00,1.21213,1.21271,1.21201,1.21258,21600000.0
2008-09-22 11:25:00,1.21254,1.21262,1.21213,1.21253,20000000.0
2008-09-22 11:26:00,1.21263,1.21263,1.21205,1.21244,19400000.0
2008-09-22 11:27:00,1.21194,1.21208,1.21173,1.21208,18400000.0
2008-09-22 11:28:00,1.21186,1.2121,1.21132,1.21132,10000000.0
2008-09-22 11:29:00,1.2123,1.2123,1.2119,1.2121,16400000.0
2008-09-22 11:30:00,1.21154,1.21193,1.21139,1.21193,16400000.0
2008-09-22 11:31:00,1.21188,1.2124,1.21165,1.21165,12200000.0
2008-09-22 11:32:00,1.21207,1.21267,1.21207,1.21235,23200000.0
2008-09-22 11:33:00,1.21269,1.21356,1.21269,1.21356,9400000.0
2008-09-22 11:34:00,1.21345,1.21383,1.21331,1.21331,13800000.0
2008-09-22 11:35:00,1.21316,1.21365,1.21316,1.21325,13200000.0
2008-09-22 11:36:00,1.21381,1.21381,1.21344,1.2135,21400000.0
2008-09-22 11:37:00,1.21347,1.214,1.21347,1.21354,20200000.0
2008-09-22 11:38:00,1.2135,1.21409,1.2135,1.21409,15200000.0
2008-09-22 11:39:00,1.21389,1.21392,1.21358,1.21365,14800000.0
2008-09-22 11:40:00,1.21314,1.21314,1.21265,1.21271,14400000.0
2008-09-22 11:41:00,1.21242,1.21339,1.21235,1.21339,17200000.0
2008-09-22 11:42:00,1.21348,1.21395,1.21332,1.21339,19600000.0
2008-09-22 11:43:00,1.21407,1.21481,1.21407,1.21452,18000000.0
2008-09-22 11:44:00,1.21504,1.21504,1.21392,1.21396,16600000.0
2008-09-22 11:45:00,1.21449,1.21449,1.21371,1.21389,9600000.0
2008-09-22 11:46:00,1.21336,1.21371,1.21295,1.21321,18600000.0
2008-09-22 11:47:00,1.21345,1.21407,1.21318,1.21407,20600000.0
2008-09-22 11:48:00,1.21423,1.2145,1.21397,1.2145,16000000.0
2008-09-22 11:49:00,1.21462,1.21539,1.21461,1.21539,12600000.0
2008-09-22 11:50:00,1.21572,1.21572,1.21508,1.21508,19600000.0
2008-09-22 11:51:00,1.21484,1.21519,1.21415,1.21431,15000000.0
2008-09-22 11:52:00,1.21416,1.21416,1.21345,1.21355,20000000.0
2008-09-22 11:53:00,1.21344,1.21379,1.21318,1.2132,15800000.0
2008-09-22 11:54:00,1.21357,1.21357,1.21288,1.21308,16400000.0
2008-09-22 11:55:00,1.21329,1.21366,1.21311,1.21332,31200000.0
2008-09-22 11:56:00,1.21377,1.21452,1.21372,1.21384,12000000.0
2008-09-22 11:57:00,1.21375,1.21375,1.2129,1.2129,10000000.0
2008-09-22 11:58:00,1.2126,1.21274,1.21227,1.2127,21200000.0
2008-09-22 11:59:00,1.21289,1.2132,1.21249,1.21319,20600000.0
2008-09-22 12:00:00,1.21297,1.21332,1.21295,1.21322,15200000.0
2008-09-22 12:01:00,1.21348,1.21348,1.21308,1.21346,19800000.0
2008-09-22 12:02:00,1.21364,1.21364,1.21328,1.21344,17000000.0
2008-09-22 12:03:00,1.21338,1.21369,1.21338,1.21344,14200000.0
2008-09-22 12:04:00,1.2133,1.21343,1.21305,1.21335,12800000.0
2008-09-22 12:05:00,1.21344,1.21362,1.21341,1.21362,30600000.0
2008-09-22 12:06:00,1.21359,1.2139,1.21353,1.2139,46400000.0
2008-09-22 12:07:00,1.21382,1.2139,1.21357,1.21372,26400000.0
2008-09-22 12:08:00,1.21383,1.21389,1.21321,1.21332,38600000.0
2008-09-22 12:09:00,1.21284,1.21294,1.21236,1.21245,16800000.0
2008-09-22 12:10:00,1.21271,1.2128,1.21243,1.21243,53000000.0
2008-09-22 12:11:00,1.21227,1.2125,1.21222,1.21222,56000000.0
2008-09-22 12:12:00,1.21218,1.21265,1.21207,1.21265,11200000.0
2008-09-22 12:13:00,1.21286,1.21308,1.21266,1.21308,25800000.0
2008-09-22 12:14:00,1.21296,1.21313,1.21276,1.21291,55000000.0
2008-09-22 12:15:00,1.21304,1.21318,1.21277,1.21318,12800000.0
2008-09-22 12:16:00,1.21326,1.21346,1.21285,1.21288,13600000.0
2008-09-22 12:17:00,1.21286,1.21296,1.21259,1.21268,76400000.0
2008-09-22 12:18:00,1.21214,1.21259,1.21214,1.21231,95600000.0
2008-09-22 12:19:00,1.21259,1.2131,1.21259,1.21292,27200000.0
2008-09-22 12:20:00,1.21301,1.2131,1.21281,1.21282,58200000.0
2008-09-22 12:21:00,1.21283,1.21325,1.21273,1.21293,67000000.0
2008-09-22 12:22:00,1.21308,1.214,1.21308,1.2139,98400000.0
2008-09-22 12:23:00,1.21358,1.21376,1.21307,1.21376,23000000.0
2008-09-22 12:24:00,1.21384,1.21405,1.21361,1.21361,41000000.0
2008-09-22 12:25:00,1.21381,1.21406,1.21344,1.21346,127400000.0
2008-09-22 12:26:00,1.21411,1.21442,1.21355,1.21355,12600000.0
2008-09-22 12:27:00,1.21279,1.21296,1.21264,1.21277,16000000.0
2008-09-22 12:28:00,1.21301,1.21359,1.21299,1.21359,36400000.0
2008-09-22 12:29:00,1.21358,1.21381,1.21344,1.21344,21200000.0
2008-09-22 12:30:00,1.2135,1.21394,1.2135,1.21373,15200000.0
2008-09-22 12:31:00,1.21381,1.21383,1.21338,1.21358,118200000.0
2008-09-22 12:32:00,1.21366,1.21406,1.21352,1.21361,88800000.0
2008-09-22 12:34:00,1.2135,1.2139,1.21337,1.2139,65000000.0
2008-09-22 12:35:00,1.21375,1.21375,1.21322,1.21341,44800000.0
2008-09-22 12:36:00,1.21354,1.21374,1.21339,1.21352,41000000.0
2008-09-22 12:37:00,1.21352,1.21353,1.21331,1.21331,25200000.0
2008-09-22 12:38:00,1.21331,1.21351,1.21283,1.21283,14200000.0
2008-09-22 12:39:00,1.21307,1.21328,1.21284,1.21302,54700000.0
2008-09-22 12:40:00,1.21336,1.21376,1.21314,1.21314,55800000.0
2008-09-22 12:41:00,1.21289,1.21355,1.21289,1.21295,10400000.0
2008-09-22 12:42:00,1.21295,1.21334,1.21279,1.21288,72000000.0
2008-09-22 12:43:00,1.21307,1.21359,1.21307,1.21333,32200000.0
2008-09-22 12:44:00,1.21377,1.21392,1.21359,1.21363,30600000.0
2008-09-22 12:45:00,1.21348,1.21363,1.21325,1.21338,44000000.0
2008-09-22 12:46:00,1.21339,1.21364,1.21325,1.21325,35200000.0
2008-09-22 12:47:00,1.21334,1.214,1.21326,1.21326,29500000.0
2008-09-22 12:48:00,1.21335,1.21367,1.21335,1.21341,44600000.0
2008-09-22 12:49:00,1.21334,1.21356,1.21324,1.21356,20800000.0
2008-09-22 12:50:00,1.21378,1.21379,1.21348,1.21348,14800000.0
2008-09-22 12:51:00,1.21363,1.21374,1.21314,1.21314,22200000.0
2008-09-22 12:52:00,1.21317,1.21354,1.21314,1.21354,96800000.0
2008-09-22 12:53:00,1.21373,1.21382,1.21343,1.21354,80400000.0
2008-09-22 12:54:00,1.21317,1.21349,1.21308,1.21341,57600000.0
2008-09-22 12:55:00,1.21348,1.21351,1.21325,1.21325,58600000.0
2008-09-22 12:56:00,1.21311,1.21329,1.21276,1.21316,18200000.0
2008-09-22 12:57:00,1.21323,1.21357,1.21323,1.21357,24200000.0
2008-09-22 12:58:00,1.2137,1.21377,1.21362,1.21362,15200000.0
2008-09-22 12:59:00,1.21337,1.21353,1.21321,1.21321,26800000.0
2008-09-22 13:00:00,1.21314,1.21331,1.21314,1.21324,15200000.0
2008-09-22 13:01:00,1.2131,1.21337,1.21273,1.21307,84600000.0
2008-09-22 13:02:00,1.21316,1.21336,1.21298,1.21298,138000000.0
2008-09-22 13:03:00,1.21275,1.21335,1.21256,1.21272,110400000.0
2008-09-22 13:04:00,1.21302,1.21347,1.21261,1.21334,14200000.0
2008-09-22 13:05:00,1.21237,1.213,1.21213,1.213,8600000.0
2008-09-22 13:06:00,1.21295,1.213,1.21275,1.21285,73200000.0
2008-09-22 13:07:00,1.21293,1.21293,1.21261,1.2129,67800000.0
2008-09-22 13:08:00,1.21273,1.2134,1.21273,1.21296,64800000.0
2008-09-22 13:09:00,1.21308,1.21351,1.213,1.21338,75200000.0
2008-09-22 13:10:00,1.21312,1.21328,1.21311,1.2132,33400000.0
2008-09-22 13:11:00,1.21309,1.21309,1.21239,1.21289,16400000.0
2008-09-22 13:12:00,1.21254,1.21254,1.21182,1.21182,30400000.0
2008-09-22 13:13:00,1.21207,1.21257,1.21207,1.21257,66400000.0
2008-09-22 13:14:00,1.21285,1.21372,1.21275,1.2128,7800000.0
2008-09-22 13:15:00,1.21282,1.21288,1.2123,1.21231,27800000.0
2008-09-22 13:16:00,1.21309,1.21325,1.21244,1.21325,17400000.0
2008-09-22 13:17:00,1.21328,1.21382,1.21328,1.21355,9400000.0
2008-09-22 13:18:00,1.21377,1.21377,1.21368,1.21368,11600000.0
2008-09-22 13:19:00,1.2133,1.21339,1.21317,1.21317,25600000.0
2008-09-22 13:20:00,1.21317,1.21334,1.21296,1.21301,59400000.0
2008-09-22 13:21:00,1.21323,1.21334,1.21321,1.21324,35200000.0
2008-09-22 13:22:00,1.21333,1.21405,1.21318,1.21318,18800000.0
2008-09-22 13:23:00,1.21322,1.2133,1.21252,1.21301,19500000.0
2008-09-22 13:24:00,1.21267,1.21317,1.21267,1.21317,12400000.0
2008-09-22 13:25:00,1.21295,1.21326,1.21295,1.21305,22200000.0
2008-09-22 13:26:00,1.21302,1.21302,1.2125,1.2125,16800000.0
2008-09-22 13:27:00,1.21239,1.21273,1.2123,1.21237,64800000.0
2008-09-22 13:28:00,1.21237,1.21262,1.21232,1.2124,75600000.0
2008-09-22 13:29:00,1.21259,1.21259,1.21207,1.21212,24400000.0
2008-09-22 13:30:00,1.21286,1.21286,1.21206,1.21212,36400000.0
2008-09-22 13:31:00,1.21226,1.21246,1.21191,1.21221,16800000.0
2008-09-22 13:32:00,1.21308,1.21308,1.21244,1.21265,39200000.0
2008-09-22 13:33:00,1.21278,1.21298,1.2126,1.21268,60600000.0
2008-09-22 13:34:00,1.21276,1.21303,1.21267,1.21276,14400000.0
2008-09-22 13:35:00,1.2128,1.2129,1.21246,1.21286,13800000.0
2008-09-22 13:36:00,1.21269,1.21315,1.21249,1.21284,22200000.0
2008-09-22 13:37:00,1.21302,1.21336,1.21295,1.21307,54800000.0
2008-09-22 13:38:00,1.21282,1.21338,1.21282,1.21317,18400000.0
2008-09-22 13:39:00,1.21309,1.21367,1.21307,1.21354,31000000.0
2008-09-22 13:40:00,1.21364,1.21387,1.21346,1.21387,39400000.0
2008-09-22 13:41:00,1.2142,1.2144,1.2141,1.2141,46600000.0
2008-09-22 13:42:00,1.21365,1.21428,1.21365,1.21385,46600000.0
2008-09-22 13:43:00,1.21399,1.2145,1.21388,1.21417,42800000.0
2008-09-22 13:44:00,1.21384,1.21439,1.21374,1.21439,20000000.0
2008-09-22 13:45:00,1.21464,1.2148,1.21439,1.21468,13200000.0
2008-09-22 13:46:00,1.21472,1.21517,1.21465,1.21517,34000000.0
2008-09-22 13:47:00,1.21482,1.21482,1.21412,1.21412,58600000.0
2008-09-22 13:48:00,1.21354,1.21383,1.21337,1.21371,8200000.0
2008-09-22 13:49:00,1.21357,1.2137,1.21338,1.21338,16800000.0
2008-09-22 13:50:00,1.21288,1.21312,1.21288,1.21291,7600000.0
2008-09-22 13:51:00,1.21273,1.213,1.21272,1.21276,60000000.0
2008-09-22 13:52:00,1.21266,1.21287,1.21236,1.21236,17400000.0
2008-09-22 13:53:00,1.21264,1.21329,1.21255,1.21325,6800000.0
2008-09-22 13:54:00,1.21309,1.21341,1.21301,1.21301,17400000.0
2008-09-22 13:55:00,1.21285,1.21292,1.21223,1.21253,19400000.0
2008-09-22 13:56:00,1.21231,1.21274,1.21227,1.21274,13400000.0
2008-09-22 13:57:00,1.21275,1.21335,1.21275,1.21335,32000000.0
2008-09-22 13:58:00,1.21379,1.21404,1.21359,1.21363,68200000.0
2008-09-22 13:59:00,1.21352,1.2137,1.21333,1.21342,71000000.0
2008-09-22 14:00:00,1.21354,1.21367,1.21325,1.21367,30000000.0
2008-09-22 14:01:00,1.21349,1.2135,1.21324,1.21331,53800000.0
2008-09-22 14:02:00,1.2142,1.2143,1.2138,1.2139,32000000.0
2008-09-22 14:03:00,1.21329,1.21335,1.21322,1.21335,32000000.0
2008-09-22 14:04:00,1.21361,1.21378,1.21348,1.21348,26600000.0
2008-09-22 14:05:00,1.21311,1.21311,1.21279,1.21279,16800000.0
2008-09-22 14:06:00,1.21245,1.21245,1.21215,1.21229,28200000.0
2008-09-22 14:07:00,1.21232,1.21259,1.21221,1.21259,29200000.0
2008-09-22 14:08:00,1.21304,1.2133,1.21304,1.21322,27800000.0
2008-09-22 14:09:00,1.21324,1.21324,1.21303,1.21315,21600000.0
2008-09-22 14:10:00,1.21307,1.21311,1.2128,1.21294,30400000.0
2008-09-22 14:11:00,1.21311,1.21311,1.21278,1.21301,23400000.0
2008-09-22 14:12:00,1.21316,1.21361,1.21306,1.21361,10400000.0
2008-09-22 14:13:00,1.21343,1.21346,1.21324,1.21344,17600000.0
2008-09-22 14:14:00,1.21353,1.21392,1.21334,1.21338,62300000.0
2008-09-22 14:15:00,1.21312,1.2134,1.21312,1.2134,15200000.0
2008-09-22 14:16:00,1.2137,1.21371,1.21325,1.21329,13400000.0
2008-09-22 14:17:00,1.21299,1.21327,1.21298,1.21322,17000000.0
2008-09-22 14:18:00,1.21324,1.21361,1.21314,1.21361,28600000.0
2008-09-22 14:19:00,1.21351,1.21352,1.21289,1.21326,55000000.0
2008-09-22 14:20:00,1.21264,1.21308,1.21264,1.21308,53600000.0
2008-09-22 14:21:00,1.2133,1.21345,1.21302,1.21323,25800000.0
2008-09-22 14:22:00,1.21259,1.21297,1.21259,1.21297,23600000.0
2008-09-22 14:23:00,1.21319,1.21319,1.21278,1.21287,15200000.0
2008-09-22 14:24:00,1.21283,1.21283,1.21218,1.21245,25800000.0
2008-09-22 14:25:00,1.21234,1.21288,1.21222,1.21222,18400000.0
2008-09-22 14:26:00,1.21226,1.21255,1.21173,1.21231,19200000.0
2008-09-22 14:27:00,1.212,1.2125,1.212,1.21216,65400000.0
2008-09-22 14:28:00,1.21238,1.21294,1.21238,1.21294,36800000.0
2008-09-22 14:29:00,1.21285,1.21309,1.21285,1.21309,49000000.0
2008-09-22 14:30:00,1.21266,1.21266,1.21196,1.21196,27800000.0
2008-09-22 14:31:00,1.21217,1.2128,1.21212,1.2128,11200000.0
2008-09-22 14:32:00,1.21323,1.21323,1.21254,1.21289,18800000.0
2008-09-22 14:33:00,1.21301,1.21301,1.21218,1.21218,49400000.0
2008-09-22 14:34:00,1.2129,1.21328,1.21285,1.21309,77200000.0
2008-09-22 14:35:00,1.21273,1.21326,1.21268,1.21297,71000000.0
2008-09-22 14:36:00,1.21296,1.2132,1.21258,1.21258,64400000.0
2008-09-22 14:37:00,1.21206,1.21233,1.2114,1.2114,20400000.0
2008-09-22 14:38:00,1.2119,1.21236,1.2119,1.21201,28000000.0
2008-09-22 14:39:00,1.21199,1.21275,1.21199,1.21275,5800000.0
2008-09-22 14:40:00,1.21264,1.21264,1.21198,1.21208,15200000.0
2008-09-22 14:41:00,1.21217,1.21264,1.2118,1.21202,99600000.0
2008-09-22 14:42:00,1.21152,1.21201,1.21143,1.21154,20400000.0
2008-09-22 14:43:00,1.21214,1.21222,1.2116,1.2116,28600000.0
2008-09-22 14:44:00,1.21178,1.21178,1.21128,1.21167,11400000.0
2008-09-22 14:45:00,1.21165,1.21185,1.21126,1.21182,24000000.0
2008-09-22 14:46:00,1.21241,1.21248,1.21208,1.21214,11400000.0
2008-09-22 14:47:00,1.21221,1.21251,1.2118,1.2118,18400000.0
2008-09-22 14:48:00,1.21205,1.21238,1.21202,1.21202,56600000.0
2008-09-22 14:49:00,1.21238,1.21355,1.21238,1.21308,137800000.0
2008-09-22 14:50:00,1.21365,1.21419,1.21356,1.21376,78200000.0
2008-09-22 14:51:00,1.2137,1.2137,1.21343,1.21348,29200000.0
2008-09-22 14:52:00,1.21399,1.21423,1.21361,1.21361,22600000.0
2008-09-22 14:53:00,1.21358,1.21373,1.21338,1.21338,91800000.0
2008-09-22 14:54:00,1.21331,1.2139,1.21331,1.21342,26000000.0
2008-09-22 14:55:00,1.21319,1.21344,1.21299,1.21338,22900000.0
2008-09-22 14:56:00,1.21337,1.21355,1.21337,1.21346,30800000.0
2008-09-22 14:57:00,1.21335,1.21344,1.21335,1.21338,53200000.0
2008-09-22 14:58:00,1.21336,1.21374,1.21293,1.21374,10000000.0
2008-09-22 14:59:00,1.21352,1.21405,1.21352,1.21378,38400000.0
2008-09-22 15:00:00,1.21431,1.21431,1.21282,1.21299,18000000.0
2008-09-22 15:01:00,1.21331,1.21346,1.21302,1.21337,19800000.0
2008-09-22 15:02:00,1.21321,1.2137,1.21294,1.21329,15200000.0
2008-09-22 15:03:00,1.21387,1.21422,1.21352,1.21363,37000000.0
2008-09-22 15:04:00,1.21363,1.2137,1.21336,1.21336,60400000.0
2008-09-22 15:05:00,1.21312,1.21343,1.21232,1.21232,58600000.0
2008-09-22 15:06:00,1.21229,1.21291,1.21229,1.21271,12000000.0
2008-09-22 15:07:00,1.21309,1.21315,1.2126,1.2126,42800000.0
2008-09-22 15:08:00,1.21299,1.21329,1.21299,1.21323,25800000.0
2008-09-22 15:09:00,1.21319,1.21379,1.21308,1.21308,25400000.0
2008-09-22 15:10:00,1.2136,1.21389,1.21308,1.21346,17800000.0
2008-09-22 15:11:00,1.21308,1.21311,1.21258,1.21284,77000000.0
2008-09-22 15:12:00,1.21296,1.21369,1.21296,1.21319,69600000.0
2008-09-22 15:13:00,1.21314,1.21344,1.21297,1.2132,127600000.0
2008-09-22 15:14:00,1.21326,1.21326,1.21231,1.21231,84200000.0
2008-09-22 15:15:00,1.21261,1.21314,1.21244,1.21256,71200000.0
2008-09-22 15:16:00,1.21209,1.21257,1.21209,1.21226,19200000.0
2008-09-22 15:17:00,1.2124,1.21284,1.21235,1.21254,105400000.0
2008-09-22 15:18:00,1.21333,1.21344,1.21304,1.21312,74000000.0
2008-09-22 15:19:00,1.21329,1.2134,1.21273,1.21286,71200000.0
2008-09-22 15:20:00,1.21332,1.21382,1.21321,1.21356,115200000.0
2008-09-22 15:21:00,1.21335,1.21404,1.21335,1.21367,87600000.0
2008-09-22 15:22:00,1.21362,1.21367,1.21336,1.21336,32000000.0
2008-09-22 15:23:00,1.21312,1.21358,1.21312,1.2132,62400000.0
2008-09-22 15:24:00,1.21266,1.21323,1.21241,1.21282,10800000.0
2008-09-22 15:25:00,1.21322,1.21322,1.21262,1.21275,18600000.0
2008-09-22 15:26:00,1.21238,1.21278,1.21234,1.21274,55000000.0
2008-09-22 15:27:00,1.21225,1.21225,1.21112,1.21131,124400000.0
2008-09-22 15:28:00,1.21142,1.21183,1.21126,1.21166,110600000.0
2008-09-22 15:29:00,1.21172,1.21172,1.21095,1.211,9600000.0
2008-09-22 15:30:00,1.21136,1.21163,1.21118,1.21163,13200000.0
2008-09-22 15:31:00,1.21174,1.2123,1.21163,1.21163,54600000.0
2008-09-22 15:32:00,1.21154,1.2117,1.21108,1.21108,10800000.0
2008-09-22 15:33:00,1.21118,1.21151,1.21116,1.21136,104800000.0
2008-09-22 15:34:00,1.21146,1.21191,1.21132,1.21157,103600000.0
2008-09-22 15:35:00,1.21162,1.21233,1.21162,1.21233,88000000.0
2008-09-22 15:36:00,1.21215,1.21263,1.21191,1.21234,120200000.0
2008-09-22 15:37:00,1.21244,1.2129,1.21203,1.21204,108400000.0
2008-09-22 15:38:00,1.21192,1.21192,1.21085,1.21138,17200000.0
2008-09-22 15:39:00,1.21061,1.21125,1.21045,1.21125,7200000.0
2008-09-22 15:40:00,1.21106,1.21106,1.21049,1.21055,110800000.0
2008-09-22 15:41:00,1.21037,1.21053,1.21002,1.21016,20000000.0
2008-09-22 15:42:00,1.21001,1.21057,1.21001,1.2105,90400000.0
2008-09-22 15:43:00,1.21057,1.21104,1.21057,1.21078,109100000.0
2008-09-22 15:44:00,1.21044,1.21072,1.21003,1.21026,113000000.0
2008-09-22 15:45:00,1.20987,1.20987,1.20885,1.20885,72800000.0
2008-09-22 15:46:00,1.20923,1.21029,1.20923,1.21029,84600000.0
2008-09-22 15:47:00,1.21072,1.21087,1.21048,1.21067,104200000.0
2008-09-22 15:48:00,1.21068,1.21122,1.21032,1.21063,112200000.0
2008-09-22 15:49:00,1.21071,1.21105,1.21066,1.21105,77000000.0
2008-09-22 15:50:00,1.21078,1.2112,1.21061,1.21103,87200000.0
2008-09-22 15:51:00,1.21124,1.21162,1.21123,1.21145,76800000.0
2008-09-22 15:52:00,1.21147,1.2115,1.21124,1.21139,107600000.0
2008-09-22 15:53:00,1.21129,1.21155,1.21113,1.21119,124800000.0
2008-09-22 15:54:00,1.211,1.2113,1.21098,1.2111,70800000.0
2008-09-22 15:55:00,1.21105,1.21125,1.2109,1.21125,62200000.0
2008-09-22 15:56:00,1.21127,1.21136,1.21077,1.21104,87000000.0
2008-09-22 15:57:00,1.21191,1.21219,1.2118,1.21205,48600000.0
2008-09-22 15:58:00,1.21185,1.21185,1.21022,1.21022,83600000.0
2008-09-22 15:59:00,1.21019,1.21054,1.20996,1.21013,101400000.0
2008-09-22 16:00:00,1.21041,1.21076,1.20997,1.21014,107000000.0
2008-09-22 16:01:00,1.20989,1.21018,1.20967,1.21018,10800000.0
2008-09-22 16:02:00,1.20958,1.20967,1.20915,1.20921,140400000.0
2008-09-22 16:03:00,1.2091,1.20939,1.20906,1.20912,76200000.0
2008-09-22 16:04:00,1.20899,1.20968,1.2088,1.20895,90200000.0
2008-09-22 16:05:00,1.20921,1.20938,1.2089,1.2093,101000000.0
2008-09-22 16:06:00,1.20899,1.20903,1.20811,1.20839,104000000.0
2008-09-22 16:07:00,1.2084,1.20878,1.20828,1.20878,86200000.0
2008-09-22 16:08:00,1.20932,1.21,1.20932,1.20982,54800000.0
2008-09-22 16:09:00,1.20994,1.21044,1.20987,1.20999,15400000.0
2008-09-22 16:10:00,1.21,1.21011,1.20935,1.20936,76400000.0
2008-09-22 16:11:00,1.20985,1.2112,1.20957,1.2104,95200000.0
2008-09-22 16:12:00,1.2103,1.21059,1.21,1.21,66400000.0
2008-09-22 16:13:00,1.20973,1.20996,1.2093,1.20986,86400000.0
2008-09-22 16:14:00,1.21032,1.21068,1.21027,1.2104,107800000.0
2008-09-22 16:15:00,1.21053,1.21053,1.21014,1.21043,74600000.0
2008-09-22 16:16:00,1.21017,1.2102,1.20991,1.2102,47200000.0
2008-09-22 16:17:00,1.21023,1.21088,1.21021,1.21083,76600000.0
2008-09-22 16:18:00,1.21089,1.21148,1.21086,1.21143,92800000.0
2008-09-22 16:19:00,1.21095,1.21095,1.21044,1.2107,46800000.0
2008-09-22 16:20:00,1.21096,1.21161,1.21096,1.21161,22600000.0
2008-09-22 16:21:00,1.21168,1.21248,1.21168,1.21248,92600000.0
2008-09-22 16:22:00,1.21277,1.21317,1.21245,1.21245,102400000.0
2008-09-22 16:23:00,1.21301,1.21357,1.2128,1.21285,59800000.0
2008-09-22 16:24:00,1.2127,1.21324,1.21263,1.21288,67400000.0
2008-09-22 16:25:00,1.21261,1.21342,1.21261,1.21342,90200000.0
2008-09-22 16:26:00,1.21418,1.21443,1.21376,1.21406,27000000.0
2008-09-22 16:27:00,1.21388,1.21428,1.21379,1.21403,94200000.0
2008-09-22 16:28:00,1.21369,1.21382,1.21306,1.21306,124800000.0
2008-09-22 16:29:00,1.2128,1.21316,1.21269,1.21285,19600000.0
2008-09-22 16:30:00,1.21319,1.21343,1.21289,1.21309,95600000.0
2008-09-22 16:31:00,1.21306,1.21344,1.21293,1.21327,119400000.0
2008-09-22 16:32:00,1.21353,1.21414,1.21353,1.2141,97200000.0
2008-09-22 16:33:00,1.21424,1.21426,1.21381,1.21381,129800000.0
2008-09-22 16:34:00,1.21404,1.2143,1.21385,1.21396,85200000.0
2008-09-22 16:35:00,1.21419,1.21438,1.21412,1.21432,84400000.0
2008-09-22 16:36:00,1.21414,1.21415,1.21356,1.21356,80400000.0
2008-09-22 16:37:00,1.21417,1.21426,1.21374,1.21382,115000000.0
2008-09-22 16:38:00,1.21351,1.21393,1.21335,1.21383,72600000.0
2008-09-22 16:39:00,1.21367,1.21377,1.21343,1.21363,95400000.0
2008-09-22 16:40:00,1.21391,1.2143,1.21391,1.2143,38400000.0
2008-09-22 16:41:00,1.21404,1.21467,1.21404,1.2146,56000000.0
2008-09-22 16:42:00,1.21525,1.21568,1.21525,1.21555,49800000.0
2008-09-22 16:43:00,1.21598,1.21598,1.21538,1.21551,15400000.0
2008-09-22 16:44:00,1.21554,1.21636,1.21554,1.21621,20000000.0
2008-09-22 16:45:00,1.21576,1.21657,1.21576,1.21639,8800000.0
2008-09-22 16:46:00,1.21653,1.21653,1.21605,1.21635,51200000.0
2008-09-22 16:47:00,1.21602,1.21637,1.21602,1.21617,11800000.0
2008-09-22 16:48:00,1.21582,1.21616,1.21575,1.21616,12600000.0
2008-09-22 16:49:00,1.21647,1.21674,1.21645,1.21674,37200000.0
2008-09-22 16:50:00,1.21698,1.21733,1.21679,1.21679,45800000.0
2008-09-22 16:51:00,1.2159,1.21645,1.21553,1.21645,27000000.0
2008-09-22 16:52:00,1.21634,1.21653,1.21604,1.21635,72800000.0
2008-09-22 16:53:00,1.21664,1.21675,1.21632,1.21661,68600000.0
2008-09-22 16:54:00,1.21677,1.21708,1.21655,1.21657,40000000.0
2008-09-22 16:55:00,1.21661,1.21706,1.21661,1.21699,135000000.0
2008-09-22 16:56:00,1.21707,1.21765,1.21703,1.21718,20400000.0
2008-09-22 16:57:00,1.21722,1.21741,1.21694,1.21694,71000000.0
2008-09-22 16:58:00,1.21697,1.21772,1.21697,1.21747,73400000.0
2008-09-22 16:59:00,1.21815,1.21975,1.21815,1.21918,117000000.0
2008-09-22 17:00:00,1.21888,1.21888,1.2181,1.21856,106000000.0
2008-09-22 17:01:00,1.21818,1.21845,1.21809,1.2181,11600000.0
2008-09-22 17:02:00,1.21805,1.21805,1.21761,1.21781,17800000.0
2008-09-22 17:03:00,1.21794,1.21809,1.21759,1.21763,95000000.0
2008-09-22 17:04:00,1.21763,1.2178,1.21742,1.21752,83400000.0
2008-09-22 17:05:00,1.21721,1.21756,1.21686,1.21709,103000000.0
2008-09-22 17:06:00,1.21738,1.2178,1.21725,1.21753,102600000.0
2008-09-22 17:07:00,1.2175,1.21777,1.21688,1.21693,106600000.0
2008-09-22 17:08:00,1.21695,1.21745,1.21659,1.21667,106800000.0
2008-09-22 17:09:00,1.21658,1.2168,1.21636,1.21636,7600000.0
2008-09-22 17:10:00,1.21639,1.21666,1.21628,1.21635,88000000.0
2008-09-22 17:11:00,1.2163,1.21666,1.2163,1.21641,47200000.0
2008-09-22 17:12:00,1.21629,1.21695,1.21623,1.21684,92600000.0
2008-09-22 17:13:00,1.21668,1.21682,1.21648,1.21654,44400000.0
2008-09-22 17:14:00,1.21646,1.21691,1.21599,1.21624,90600000.0
2008-09-22 17:15:00,1.21607,1.21627,1.21588,1.21604,112200000.0
2008-09-22 17:16:00,1.21575,1.21628,1.21575,1.21609,16400000.0
2008-09-22 17:17:00,1.21595,1.2166,1.21583,1.21613,111200000.0
2008-09-22 17:18:00,1.21621,1.21659,1.21613,1.21642,116800000.0
2008-09-22 17:19:00,1.21652,1.21691,1.21638,1.21656,129200000.0
2008-09-22 17:20:00,1.21683,1.21736,1.21675,1.21681,112200000.0
2008-09-22 17:21:00,1.21702,1.21708,1.21644,1.21644,103600000.0
2008-09-22 17:22:00,1.21595,1.21654,1.21561,1.21569,148000000.0
2008-09-22 17:23:00,1.2162,1.21658,1.21599,1.21602,123000000.0
2008-09-22 17:24:00,1.2159,1.21634,1.21563,1.21634,109800000.0
2008-09-22 17:25:00,1.21598,1.21702,1.21598,1.21679,124200000.0
2008-09-22 17:26:00,1.21693,1.21746,1.21663,1.21679,141800000.0
2008-09-22 17:27:00,1.21655,1.21666,1.21613,1.21632,87800000.0
2008-09-22 17:28:00,1.21635,1.21683,1.21619,1.21632,118600000.0
2008-09-22 17:29:00,1.21657,1.21667,1.21611,1.21657,147900000.0
2008-09-22 17:30:00,1.21642,1.21681,1.21612,1.21645,97400000.0
2008-09-22 17:31:00,1.216,1.21678,1.21594,1.21602,94200000.0
2008-09-22 17:32:00,1.21625,1.2163,1.21582,1.21582,106000000.0
2008-09-22 17:33:00,1.21556,1.21591,1.21519,1.21572,112700000.0
2008-09-22 17:34:00,1.21599,1.21615,1.2157,1.21615,101600000.0
2008-09-22 17:35:00,1.21624,1.21637,1.21579,1.21579,76200000.0
2008-09-22 17:36:00,1.21585,1.21603,1.2155,1.21589,63400000.0
2008-09-22 17:37:00,1.21594,1.21666,1.21594,1.21648,64200000.0
2008-09-22 17:38:00,1.21655,1.21666,1.21636,1.21636,81800000.0
2008-09-22 17:39:00,1.21609,1.21656,1.21609,1.21652,70400000.0
2008-09-22 17:40:00,1.21663,1.21724,1.21663,1.21674,18200000.0
2008-09-22 17:41:00,1.21637,1.21655,1.21622,1.21622,79200000.0
2008-09-22 17:42:00,1.21637,1.21659,1.21632,1.21642,75600000.0
2008-09-22 17:43:00,1.217,1.2172,1.2169,1.2171,57400000.0
2008-09-22 17:44:00,1.21654,1.21658,1.21632,1.21635,57400000.0
2008-09-22 17:45:00,1.21644,1.21645,1.21622,1.21645,45000000.0
2008-09-22 17:46:00,1.21671,1.21671,1.21648,1.21648,12200000.0
2008-09-22 17:47:00,1.21664,1.21702,1.21651,1.21659,51400000.0
2008-09-22 17:48:00,1.21658,1.21689,1.21654,1.21664,54800000.0
2008-09-22 17:49:00,1.21665,1.21685,1.2166,1.21669,86200000.0
2008-09-22 17:50:00,1.21681,1.21685,1.21632,1.21639,90800000.0
2008-09-22 17:51:00,1.21662,1.21672,1.21628,1.21628,82400000.0
2008-09-22 17:52:00,1.21597,1.21695,1.21597,1.21681,91200000.0
2008-09-22 17:53:00,1.21715,1.21739,1.21685,1.21688,49800000.0
2008-09-22 17:54:00,1.21669,1.21691,1.21657,1.21662,36800000.0
2008-09-22 17:55:00,1.21655,1.21684,1.21604,1.21604,49200000.0
2008-09-22 17:56:00,1.21599,1.21657,1.21578,1.21598,125600000.0
2008-09-22 17:57:00,1.2161,1.21637,1.2158,1.21591,124600000.0
2008-09-22 17:58:00,1.21604,1.21636,1.21596,1.2163,71600000.0
2008-09-22 17:59:00,1.21612,1.21624,1.2159,1.21595,79400000.0
2008-09-22 18:00:00,1.21577,1.21648,1.21566,1.21648,82800000.0
2008-09-22 18:01:00,1.21687,1.2172,1.21665,1.21719,72400000.0
2008-09-22 18:02:00,1.21703,1.21714,1.21672,1.21675,101600000.0
2008-09-22 18:03:00,1.21731,1.21801,1.21725,1.21745,94800000.0
2008-09-22 18:04:00,1.21745,1.21745,1.21669,1.2167,72600000.0
2008-09-22 18:05:00,1.21679,1.21722,1.21674,1.21713,118200000.0
2008-09-22 18:06:00,1.2172,1.21723,1.21668,1.21671,102200000.0
2008-09-22 18:07:00,1.21683,1.21721,1.21656,1.21719,13800000.0
2008-09-22 18:08:00,1.21774,1.21777,1.21718,1.21732,26300000.0
2008-09-22 18:09:00,1.21761,1.21761,1.21671,1.21686,93800000.0
2008-09-22 18:10:00,1.2165,1.21732,1.21639,1.21695,100400000.0
2008-09-22 18:11:00,1.2172,1.2172,1.21649,1.21708,7400000.0
2008-09-22 18:12:00,1.21737,1.21803,1.21706,1.21728,82800000.0
2008-09-22 18:13:00,1.21735,1.21735,1.21637,1.21641,106400000.0
2008-09-22 18:14:00,1.21668,1.21668,1.21632,1.21646,11000000.0
2008-09-22 18:15:00,1.21635,1.21703,1.21628,1.21681,103700000.0
2008-09-22 18:16:00,1.21649,1.21737,1.21649,1.21668,175600000.0
2008-09-22 18:17:00,1.21694,1.21694,1.21663,1.2167,29800000.0
2008-09-22 18:18:00,1.21656,1.21691,1.21647,1.21681,101000000.0
2008-09-22 18:19:00,1.21699,1.21716,1.21656,1.21697,76600000.0
2008-09-22 18:20:00,1.21686,1.21734,1.21663,1.21679,78100000.0
2008-09-22 18:21:00,1.21697,1.21797,1.21697,1.21738,68200000.0
2008-09-22 18:22:00,1.2176,1.21854,1.21742,1.218,143200000.0
2008-09-22 18:23:00,1.21785,1.21815,1.2169,1.21815,86000000.0
2008-09-22 18:24:00,1.21825,1.21848,1.21753,1.2177,88200000.0
2008-09-22 18:25:00,1.21798,1.21895,1.21777,1.21822,17000000.0
2008-09-22 18:26:00,1.21784,1.21784,1.21741,1.21751,75200000.0
2008-09-22 18:27:00,1.21729,1.21766,1.21729,1.21757,100800000.0
2008-09-22 18:28:00,1.21863,1.21892,1.21825,1.21834,126800000.0
2008-09-22 18:29:00,1.21814,1.2186,1.21812,1.21835,113200000.0
2008-09-22 18:30:00,1.21794,1.21864,1.21791,1.21861,109400000.0
2008-09-22 18:31:00,1.21877,1.21919,1.21865,1.21891,118400000.0
2008-09-22 18:32:00,1.21811,1.21902,1.21804,1.21854,110400000.0
2008-09-22 18:33:00,1.21855,1.21856,1.21844,1.21856,60000000.0
2008-09-22 18:34:00,1.2189,1.21908,1.21829,1.21876,74200000.0
2008-09-22 18:35:00,1.21882,1.21888,1.21842,1.21842,90400000.0
2008-09-22 18:36:00,1.21861,1.21886,1.21818,1.21886,39400000.0
2008-09-22 18:37:00,1.21919,1.21963,1.2191,1.21952,74800000.0
2008-09-22 18:38:00,1.21958,1.21968,1.21951,1.21966,67400000.0
2008-09-22 18:39:00,1.21981,1.22,1.21947,1.22,46200000.0
2008-09-22 18:40:00,1.22021,1.22052,1.22021,1.22046,51800000.0
2008-09-22 18:41:00,1.22027,1.22041,1.21969,1.21969,37400000.0
2008-09-22 18:42:00,1.22003,1.22029,1.22003,1.22021,32400000.0
2008-09-22 18:43:00,1.22056,1.22102,1.22017,1.22102,20800000.0
2008-09-22 18:44:00,1.22066,1.22096,1.22041,1.22041,50600000.0
2008-09-22 18:45:00,1.22017,1.22048,1.22008,1.22048,51400000.0
2008-09-22 18:46:00,1.22063,1.22086,1.22025,1.22056,44800000.0
2008-09-22 18:47:00,1.22061,1.22061,1.21995,1.2201,82400000.0
2008-09-22 18:48:00,1.22022,1.22058,1.22022,1.22058,22600000.0
2008-09-22 18:49:00,1.22073,1.22083,1.22062,1.22083,54400000.0
2008-09-22 18:50:00,1.22082,1.22082,1.22021,1.22038,82800000.0
2008-09-22 18:51:00,1.22027,1.22084,1.22027,1.22084,72000000.0
2008-09-22 18:52:00,1.22123,1.22174,1.22119,1.22168,61600000.0
2008-09-22 18:53:00,1.22165,1.22166,1.22112,1.2213,82200000.0
2008-09-22 18:54:00,1.22119,1.22135,1.22107,1.22124,54800000.0
2008-09-22 18:55:00,1.2215,1.2215,1.2214,1.2214,91400000.0
2008-09-22 18:56:00,1.22094,1.22114,1.22049,1.22051,91400000.0
2008-09-22 18:57:00,1.21982,1.22022,1.21961,1.22021,21200000.0
2008-09-22 18:58:00,1.21969,1.22045,1.21967,1.22045,59200000.0
2008-09-22 18:59:00,1.2202,1.22078,1.2202,1.22078,112100000.0
2008-09-22 19:00:00,1.2213,1.2218,1.22087,1.22101,134100000.0
2008-09-22 19:01:00,1.22108,1.22179,1.22108,1.22131,170600000.0
2008-09-22 19:02:00,1.22089,1.22155,1.22089,1.22135,13700000.0
2008-09-22 19:03:00,1.22157,1.22193,1.22134,1.22144,13400000.0
2008-09-22 19:04:00,1.22186,1.22237,1.22165,1.22237,9600000.0
2008-09-22 19:05:00,1.22206,1.22224,1.22205,1.22205,20800000.0
2008-09-22 19:06:00,1.22219,1.22253,1.22197,1.22232,122200000.0
2008-09-22 19:07:00,1.22214,1.22214,1.22148,1.2215,44400000.0
2008-09-22 19:08:00,1.22174,1.22191,1.22125,1.22125,70400000.0
2008-09-22 19:09:00,1.22141,1.22173,1.2214,1.2214,25400000.0
2008-09-22 19:10:00,1.22145,1.22172,1.22101,1.22162,20800000.0
2008-09-22 19:11:00,1.22148,1.22187,1.22133,1.22142,88000000.0
2008-09-22 19:12:00,1.22147,1.2217,1.22147,1.22152,63600000.0
2008-09-22 19:13:00,1.22142,1.22158,1.22118,1.22118,31600000.0
2008-09-22 19:14:00,1.22118,1.22171,1.22118,1.2217,76600000.0
2008-09-22 19:15:00,1.22133,1.22159,1.2212,1.22151,24600000.0
2008-09-22 19:16:00,1.22155,1.22217,1.22131,1.22217,16000000.0
2008-09-22 19:17:00,1.2225,1.2227,1.22191,1.22236,24600000.0
2008-09-22 19:18:00,1.22231,1.22314,1.22219,1.22276,57600000.0
2008-09-22 19:19:00,1.22241,1.22298,1.22237,1.22253,84600000.0
2008-09-22 19:20:00,1.22313,1.22321,1.22288,1.22301,37000000.0
2008-09-22 19:21:00,1.22307,1.22341,1.22294,1.22316,36000000.0
2008-09-22 19:22:00,1.22353,1.2238,1.22347,1.22347,65400000.0
2008-09-22 19:23:00,1.22325,1.22339,1.22324,1.22337,24600000.0
2008-09-22 19:24:00,1.22306,1.22326,1.22283,1.22283,38400000.0
2008-09-22 19:25:00,1.22277,1.22293,1.22181,1.22181,15200000.0
2008-09-22 19:26:00,1.22232,1.22232,1.22205,1.22226,24400000.0
2008-09-22 19:27:00,1.22256,1.22296,1.22188,1.22191,28400000.0
2008-09-22 19:28:00,1.22231,1.2235,1.22231,1.2235,30400000.0
2008-09-22 19:29:00,1.22395,1.22404,1.2233,1.2233,38400000.0
2008-09-22 19:30:00,1.22326,1.22418,1.22326,1.22418,19800000.0
2008-09-22 19:31:00,1.22384,1.22407,1.22343,1.22407,29000000.0
2008-09-22 19:32:00,1.22345,1.22345,1.22227,1.22282,61600000.0
2008-09-22 19:33:00,1.22307,1.22354,1.22269,1.22309,78200000.0
2008-09-22 19:34:00,1.22309,1.22316,1.22288,1.22311,32200000.0
2008-09-22 19:35:00,1.22207,1.22242,1.22184,1.22242,13000000.0
2008-09-22 19:36:00,1.22304,1.2233,1.22294,1.22298,5600000.0
2008-09-22 19:37:00,1.22347,1.22384,1.22332,1.22337,50600000.0
2008-09-22 19:38:00,1.22357,1.22452,1.22357,1.22452,11000000.0
2008-09-22 19:39:00,1.22417,1.22417,1.2232,1.2232,30800000.0
2008-09-22 19:40:00,1.22312,1.22388,1.22311,1.22354,78400000.0
2008-09-22 19:41:00,1.22335,1.22356,1.22284,1.22287,37400000.0
2008-09-22 19:42:00,1.22254,1.2227,1.22209,1.2227,13600000.0
2008-09-22 19:43:00,1.22287,1.22394,1.22287,1.22384,19000000.0
2008-09-22 19:44:00,1.22383,1.22424,1.22372,1.22372,22200000.0
2008-09-22 19:45:00,1.22382,1.22389,1.22363,1.22387,18200000.0
2008-09-22 19:46:00,1.22379,1.22411,1.22344,1.22396,16600000.0
2008-09-22 19:47:00,1.22379,1.22398,1.22373,1.22373,6800000.0
2008-09-22 19:48:00,1.224,1.22463,1.22395,1.22395,98200000.0
2008-09-22 19:49:00,1.22381,1.224,1.22373,1.2238,75000000.0
2008-09-22 19:50:00,1.22396,1.22437,1.22396,1.2243,34000000.0
2008-09-22 19:51:00,1.2244,1.22473,1.2241,1.2241,37400000.0
2008-09-22 19:52:00,1.22315,1.22353,1.22296,1.22353,8800000.0
2008-09-22 19:53:00,1.22373,1.2239,1.22327,1.22333,48200000.0
2008-09-22 19:54:00,1.22321,1.22337,1.22153,1.22153,18800000.0
2008-09-22 19:55:00,1.22221,1.22249,1.22217,1.22247,27600000.0
2008-09-22 19:56:00,1.22292,1.22318,1.22285,1.22304,36600000.0
2008-09-22 19:57:00,1.22369,1.22417,1.22356,1.22417,15400000.0
2008-09-22 19:58:00,1.22401,1.22446,1.22394,1.22402,11600000.0
2008-09-22 19:59:00,1.22409,1.22468,1.22397,1.22468,80600000.0
2008-09-22 20:00:00,1.22466,1.22467,1.22371,1.2238,125000000.0
2008-09-22 20:01:00,1.2237,1.22383,1.2237,1.22383,7800000.0
2008-09-22 20:02:00,1.22381,1.22441,1.22371,1.2241,7200000.0
2008-09-22 20:03:00,1.22437,1.22437,1.22375,1.22387,10200000.0
2008-09-22 20:04:00,1.22408,1.22425,1.22387,1.2241,92000000.0
2008-09-22 20:05:00,1.22369,1.22456,1.22369,1.2242,17800000.0
2008-09-22 20:06:00,1.22431,1.22464,1.22423,1.22423,11400000.0
2008-09-22 20:07:00,1.22428,1.22454,1.22428,1.22435,15400000.0
2008-09-22 20:08:00,1.2251,1.2251,1.225,1.225,82800000.0
2008-09-22 20:09:00,1.22481,1.22553,1.22441,1.22461,82800000.0
2008-09-22 20:10:00,1.22509,1.22564,1.22509,1.22548,19200000.0
2008-09-22 20:11:00,1.22559,1.22568,1.22519,1.22519,19600000.0
2008-09-22 20:12:00,1.22537,1.22537,1.22515,1.22531,17000000.0
2008-09-22 20:13:00,1.22533,1.22559,1.22501,1.22514,30000000.0
2008-09-22 20:14:00,1.2253,1.22533,1.22495,1.22532,38400000.0
2008-09-22 20:15:00,1.22481,1.22539,1.22443,1.22443,94200000.0
2008-09-22 20:16:00,1.22465,1.22489,1.22419,1.22449,18600000.0
2008-09-22 20:17:00,1.22489,1.22515,1.22479,1.22515,14000000.0
2008-09-22 20:18:00,1.2253,1.2255,1.2249,1.2254,18000000.0
2008-09-22 20:19:00,1.22508,1.22508,1.22439,1.22439,18000000.0
2008-09-22 20:20:00,1.22409,1.22421,1.22366,1.22366,6400000.0
2008-09-22 20:21:00,1.22438,1.22438,1.22404,1.22413,13400000.0
2008-09-22 20:22:00,1.22422,1.22422,1.22349,1.22349,21000000.0
2008-09-22 20:23:00,1.2235,1.2237,1.22324,1.22336,23200000.0
2008-09-22 20:24:00,1.22355,1.22388,1.22351,1.22378,14200000.0
2008-09-22 20:25:00,1.22425,1.2245,1.22414,1.2245,15600000.0
2008-09-22 20:26:00,1.22404,1.22404,1.22319,1.22321,17400000.0
2008-09-22 20:27:00,1.22308,1.22403,1.22291,1.22345,65600000.0
2008-09-22 20:28:00,1.2228,1.22326,1.22264,1.22298,25600000.0
2008-09-22 20:29:00,1.22358,1.22377,1.22343,1.22343,38800000.0
2008-09-22 20:30:00,1.2228,1.22312,1.22274,1.22287,50700000.0
2008-09-22 20:31:00,1.22274,1.22306,1.22274,1.22294,27800000.0
2008-09-22 20:32:00,1.22275,1.22286,1.22217,1.22217,9400000.0
2008-09-22 20:33:00,1.22287,1.22287,1.22207,1.22239,17800000.0
2008-09-22 20:34:00,1.22366,1.22404,1.22352,1.2239,99200000.0
2008-09-22 20:35:00,1.22427,1.22501,1.22427,1.22501,44400000.0
2008-09-22 20:36:00,1.22496,1.22496,1.22442,1.22475,8800000.0
2008-09-22 20:37:00,1.22488,1.2249,1.22449,1.22456,46800000.0
2008-09-22 20:38:00,1.22436,1.22488,1.22433,1.22466,66400000.0
2008-09-22 20:39:00,1.22438,1.22471,1.22424,1.22471,24000000.0
2008-09-22 20:40:00,1.22467,1.22522,1.22464,1.2247,57800000.0
2008-09-22 20:41:00,1.22468,1.22536,1.22468,1.2249,18800000.0
2008-09-22 20:42:00,1.22496,1.22543,1.22496,1.22543,6800000.0
2008-09-22 20:43:00,1.2256,1.22613,1.2256,1.22596,21600000.0
2008-09-22 20:44:00,1.22545,1.22609,1.22542,1.22609,70400000.0
2008-09-22 20:45:00,1.22622,1.22628,1.22602,1.22605,67400000.0
2008-09-22 20:46:00,1.22614,1.22614,1.22557,1.22557,25200000.0
2008-09-22 20:47:00,1.22529,1.22618,1.22529,1.22569,55800000.0
2008-09-22 20:48:00,1.22534,1.22571,1.22499,1.22534,27000000.0
2008-09-22 20:49:00,1.22538,1.22606,1.22538,1.22606,8800000.0
2008-09-22 20:50:00,1.2265,1.22659,1.22625,1.22637,22800000.0
2008-09-22 20:51:00,1.22633,1.22633,1.22593,1.22598,25400000.0
2008-09-22 20:52:00,1.2264,1.22705,1.22606,1.22705,18000000.0
2008-09-22 20:53:00,1.22683,1.22683,1.22623,1.2266,39600000.0
2008-09-22 20:54:00,1.22676,1.22708,1.2265,1.22708,15200000.0
2008-09-22 20:55:00,1.22727,1.22727,1.22685,1.22707,12200000.0
2008-09-22 20:56:00,1.22721,1.22763,1.22694,1.22763,21800000.0
2008-09-22 20:57:00,1.22803,1.2289,1.22803,1.2289,13000000.0
2008-09-22 20:58:00,1.22898,1.22898,1.22824,1.22824,32200000.0
2008-09-22 20:59:00,1.22784,1.22784,1.22742,1.22747,59400000.0
2008-09-22 21:00:00,1.22763,1.22768,1.22733,1.22738,69000000.0
2008-09-22 21:01:00,1.22745,1.22787,1.22724,1.22724,18200000.0
2008-09-22 21:02:00,1.22706,1.22712,1.2263,1.22647,161400000.0
2008-09-22 21:03:00,1.22696,1.22709,1.22668,1.22701,19000000.0
2008-09-22 21:04:00,1.22658,1.22683,1.22658,1.22662,11800000.0
2008-09-22 21:05:00,1.22707,1.22739,1.22707,1.22724,11800000.0
2008-09-22 21:06:00,1.2279,1.2279,1.2278,1.2278,46200000.0
2008-09-22 21:07:00,1.2279,1.2279,1.2277,1.2278,46200000.0
2008-09-22 21:08:00,1.22746,1.22749,1.22713,1.22713,46200000.0
2008-09-22 21:09:00,1.22718,1.2275,1.22718,1.22735,12600000.0
2008-09-22 21:10:00,1.22705,1.22747,1.22705,1.22739,44400000.0
2008-09-22 21:11:00,1.2275,1.2276,1.2273,1.22743,19000000.0
2008-09-22 21:12:00,1.2272,1.22731,1.22698,1.22731,14800000.0
2008-09-22 21:13:00,1.22678,1.22765,1.22678,1.22765,12200000.0
2008-09-22 21:14:00,1.22725,1.22725,1.22688,1.22688,38200000.0
2008-09-22 21:15:00,1.22689,1.22698,1.22677,1.22686,38800000.0
2008-09-22 21:16:00,1.22704,1.22732,1.22696,1.227,54300000.0
2008-09-22 21:17:00,1.22715,1.22718,1.22695,1.22712,7400000.0
2008-09-22 21:18:00,1.22686,1.22686,1.22643,1.22643,18600000.0
2008-09-22 21:19:00,1.22676,1.22676,1.22628,1.22636,22800000.0
2008-09-22 21:20:00,1.22609,1.22609,1.22519,1.22519,31400000.0
2008-09-22 21:21:00,1.22502,1.22502,1.22431,1.22438,7400000.0
2008-09-22 21:22:00,1.22484,1.22506,1.22475,1.22488,15000000.0
2008-09-22 21:23:00,1.2248,1.22522,1.22437,1.2247,11000000.0
2008-09-22 21:24:00,1.22451,1.22506,1.22451,1.22454,11600000.0
2008-09-22 21:25:00,1.22449,1.22488,1.22443,1.22488,64400000.0
2008-09-22 21:26:00,1.22483,1.22484,1.22426,1.22426,60800000.0
2008-09-22 21:27:00,1.22387,1.2248,1.22387,1.2248,19000000.0
2008-09-22 21:28:00,1.22486,1.2252,1.22484,1.22505,16600000.0
2008-09-22 21:29:00,1.22541,1.22545,1.22508,1.22528,21600000.0
2008-09-22 21:30:00,1.22523,1.22589,1.22523,1.22542,15000000.0
2008-09-22 21:31:00,1.22548,1.2256,1.22519,1.22523,37400000.0
2008-09-22 21:32:00,1.22472,1.22495,1.22454,1.22454,11800000.0
2008-09-22 21:33:00,1.22498,1.22506,1.22458,1.22479,17600000.0
2008-09-22 21:34:00,1.225,1.22523,1.22477,1.22523,65400000.0
2008-09-22 21:35:00,1.22543,1.22555,1.22524,1.22532,59200000.0
2008-09-22 21:36:00,1.2253,1.22577,1.22485,1.22487,99200000.0
2008-09-22 21:37:00,1.2254,1.2256,1.2254,1.2255,7800000.0
2008-09-22 21:38:00,1.22477,1.22529,1.22469,1.22469,7800000.0
2008-09-22 21:39:00,1.2245,1.22509,1.2245,1.22509,22600000.0
2008-09-22 21:40:00,1.22484,1.22529,1.22455,1.22491,15400000.0
2008-09-22 21:41:00,1.2253,1.2253,1.2252,1.2253,11200000.0
2008-09-22 21:42:00,1.22485,1.22485,1.22463,1.22463,11200000.0
2008-09-22 21:43:00,1.2254,1.2254,1.2253,1.2253,11000000.0
2008-09-22 21:44:00,1.22453,1.22462,1.22388,1.22423,11000000.0
2008-09-22 21:45:00,1.22424,1.22432,1.22417,1.22427,16200000.0
2008-09-22 21:46:00,1.22443,1.22508,1.22438,1.22458,9800000.0
2008-09-22 21:47:00,1.22446,1.22492,1.22446,1.22467,14400000.0
2008-09-22 21:48:00,1.22452,1.22492,1.22424,1.22428,58900000.0
2008-09-22 21:49:00,1.22478,1.22493,1.22465,1.22491,13400000.0
2008-09-22 21:50:00,1.22453,1.22468,1.22401,1.22401,133000000.0
2008-09-22 21:51:00,1.22373,1.22418,1.22373,1.22402,103600000.0
2008-09-22 21:52:00,1.22393,1.22393,1.22377,1.22393,44800000.0
2008-09-22 21:53:00,1.22425,1.2243,1.22369,1.22407,17800000.0
2008-09-22 21:54:00,1.22357,1.22388,1.22337,1.22337,12800000.0
2008-09-22 21:55:00,1.22348,1.22386,1.22348,1.22369,19400000.0
2008-09-22 21:56:00,1.22385,1.224,1.22364,1.22395,17800000.0
2008-09-22 21:57:00,1.22369,1.22427,1.22369,1.22426,41600000.0
2008-09-22 21:58:00,1.22429,1.22429,1.224,1.224,13000000.0
2008-09-22 21:59:00,1.22336,1.22336,1.22308,1.22327,27600000.0
2008-09-22 22:00:00,1.22383,1.22394,1.22342,1.22378,26600000.0
2008-09-22 22:01:00,1.22453,1.22453,1.2241,1.22443,14200000.0
2008-09-22 22:02:00,1.22431,1.2245,1.22428,1.2245,41000000.0
2008-09-22 22:03:00,1.2247,1.22494,1.22457,1.2248,14200000.0
2008-09-22 22:04:00,1.2248,1.2248,1.22406,1.22434,34600000.0
2008-09-22 22:05:00,1.22446,1.22446,1.22413,1.22413,45200000.0
2008-09-22 22:06:00,1.22416,1.22446,1.22416,1.2242,9400000.0
2008-09-22 22:07:00,1.22418,1.22467,1.22415,1.2245,13400000.0
2008-09-22 22:08:00,1.2247,1.2247,1.22407,1.22441,86400000.0
2008-09-22 22:09:00,1.22426,1.22454,1.22396,1.224,70600000.0
2008-09-22 22:10:00,1.2246,1.2247,1.2246,1.2247,77800000.0
2008-09-22 22:11:00,1.22418,1.22418,1.22334,1.2235,77800000.0
2008-09-22 22:12:00,1.2234,1.22393,1.22335,1.22372,75600000.0
2008-09-22 22:13:00,1.22355,1.2243,1.22355,1.2243,10000000.0
2008-09-22 22:14:00,1.22408,1.22408,1.22324,1.22362,21200000.0
2008-09-22 22:15:00,1.22399,1.2244,1.22364,1.22386,77200000.0
2008-09-22 22:16:00,1.22476,1.22534,1.22476,1.22534,9200000.0
2008-09-22 22:17:00,1.22498,1.22508,1.22456,1.22498,8200000.0
2008-09-22 22:18:00,1.2248,1.22519,1.22465,1.22488,47800000.0
2008-09-22 22:19:00,1.22491,1.22529,1.22487,1.2249,14800000.0
2008-09-22 22:20:00,1.22527,1.22534,1.22501,1.22514,10200000.0
2008-09-22 22:21:00,1.2256,1.2258,1.2253,1.2255,40800000.0
2008-09-22 22:22:00,1.22483,1.22538,1.22478,1.22538,40800000.0
2008-09-22 22:23:00,1.22496,1.22554,1.22494,1.22494,22000000.0
2008-09-22 22:24:00,1.22421,1.22489,1.22402,1.22402,35600000.0
2008-09-22 22:25:00,1.22392,1.22457,1.22391,1.22457,29000000.0
2008-09-22 22:26:00,1.22413,1.22474,1.22413,1.2246,55000000.0
2008-09-22 22:27:00,1.22427,1.2246,1.22416,1.2243,24400000.0
2008-09-22 22:28:00,1.2243,1.22441,1.22391,1.22395,94000000.0
2008-09-22 22:29:00,1.22405,1.22425,1.22364,1.22382,24800000.0
2008-09-22 22:30:00,1.22314,1.22397,1.22314,1.2236,22200000.0
2008-09-22 22:31:00,1.22378,1.22433,1.22372,1.22414,98200000.0
2008-09-22 22:32:00,1.2243,1.22446,1.22416,1.22438,113200000.0
2008-09-22 22:33:00,1.22455,1.22455,1.22424,1.22432,98600000.0
2008-09-22 22:34:00,1.22406,1.22435,1.22406,1.22426,8200000.0
2008-09-22 22:35:00,1.22459,1.22459,1.2234,1.2236,12000000.0
2008-09-22 22:36:00,1.22427,1.22427,1.22395,1.22399,6800000.0
2008-09-22 22:37:00,1.22383,1.22391,1.22344,1.22344,28400000.0
2008-09-22 22:38:00,1.22356,1.22356,1.2233,1.22356,13800000.0
2008-09-22 22:39:00,1.22325,1.22325,1.22282,1.22297,39000000.0
2008-09-22 22:40:00,1.22352,1.22381,1.22351,1.22361,115400000.0
2008-09-22 22:41:00,1.22373,1.22418,1.22362,1.22414,49600000.0
2008-09-22 22:42:00,1.22383,1.22402,1.22351,1.22393,18400000.0
2008-09-22 22:43:00,1.22417,1.22417,1.22363,1.22377,56000000.0
2008-09-22 22:44:00,1.22402,1.22434,1.22401,1.22404,9000000.0
2008-09-22 22:45:00,1.22418,1.22418,1.22372,1.22378,19800000.0
2008-09-22 22:46:00,1.22351,1.22369,1.22351,1.22363,10000000.0
2008-09-22 22:47:00,1.22335,1.22364,1.22305,1.2235,11800000.0
2008-09-22 22:48:00,1.22363,1.22363,1.22303,1.22312,73000000.0
2008-09-22 22:49:00,1.22305,1.22321,1.22263,1.22272,15200000.0
2008-09-22 22:50:00,1.2227,1.2236,1.2227,1.22292,18400000.0
2008-09-22 22:51:00,1.22269,1.22295,1.22206,1.22252,28800000.0
2008-09-22 22:52:00,1.22253,1.22272,1.2221,1.2221,24000000.0
2008-09-22 22:53:00,1.22211,1.22271,1.22211,1.22253,10600000.0
2008-09-22 22:54:00,1.22247,1.22255,1.22243,1.22243,10400000.0
2008-09-22 22:55:00,1.22243,1.22243,1.2216,1.2216,10000000.0
2008-09-22 22:56:00,1.22183,1.22259,1.22183,1.22259,11600000.0
2008-09-22 22:57:00,1.2228,1.22297,1.22274,1.22291,69400000.0
2008-09-22 22:58:00,1.22359,1.22497,1.22359,1.22497,21800000.0
2008-09-22 22:59:00,1.22457,1.22457,1.22429,1.22429,97000000.0
2008-09-22 23:00:00,1.2237,1.2237,1.22356,1.22356,60800000.0
2008-09-22 23:01:00,1.22335,1.22335,1.22331,1.22331,3200000.0
2008-09-22 23:02:00,1.22437,1.2252,1.22437,1.22456,10800000.0
2008-09-22 23:03:00,1.22408,1.22485,1.22408,1.22485,12400000.0
2008-09-22 23:04:00,1.2249,1.22505,1.22387,1.22387,19000000.0
2008-09-22 23:05:00,1.22476,1.22476,1.22386,1.22416,9400000.0
2008-09-22 23:06:00,1.22397,1.22435,1.2238,1.22388,10200000.0
2008-09-22 23:07:00,1.22448,1.22448,1.22349,1.22349,13800000.0
2008-09-22 23:08:00,1.224,1.2244,1.224,1.2243,28000000.0
2008-09-22 23:09:00,1.22311,1.22335,1.22311,1.22335,28000000.0
2008-09-22 23:10:00,1.22351,1.22381,1.22334,1.22334,21800000.0
2008-09-22 23:11:00,1.22301,1.22362,1.22301,1.22322,42600000.0
2008-09-22 23:12:00,1.22327,1.22374,1.22327,1.22369,9400000.0
2008-09-22 23:13:00,1.2238,1.22446,1.2235,1.22383,17400000.0
2008-09-22 23:14:00,1.22377,1.22377,1.22332,1.22368,10800000.0
2008-09-22 23:15:00,1.22374,1.22388,1.22276,1.22308,18400000.0
2008-09-22 23:16:00,1.22325,1.22375,1.22325,1.22375,22800000.0
2008-09-22 23:17:00,1.2245,1.2246,1.2245,1.2246,29200000.0
2008-09-22 23:18:00,1.22361,1.22361,1.22304,1.22304,29200000.0
2008-09-22 23:19:00,1.22323,1.22361,1.22302,1.22341,20600000.0
2008-09-22 23:20:00,1.2233,1.22367,1.2233,1.22335,9400000.0
2008-09-22 23:21:00,1.2231,1.22312,1.22303,1.22303,9000000.0
2008-09-22 23:22:00,1.2231,1.22337,1.22283,1.22283,27800000.0
2008-09-22 23:23:00,1.22293,1.22375,1.22262,1.22292,98200000.0
2008-09-22 23:24:00,1.22288,1.22298,1.2228,1.22298,16800000.0
2008-09-22 23:25:00,1.22295,1.22295,1.22233,1.22254,8800000.0
2008-09-22 23:26:00,1.22256,1.2233,1.22256,1.22316,9600000.0
2008-09-22 23:27:00,1.22315,1.22322,1.22288,1.22299,15600000.0
2008-09-22 23:28:00,1.2232,1.22338,1.22288,1.22288,18400000.0
2008-09-22 23:29:00,1.22295,1.22331,1.22277,1.22331,18800000.0
2008-09-22 23:31:00,1.22315,1.22337,1.22307,1.22313,14800000.0
2008-09-22 23:32:00,1.22271,1.22334,1.22271,1.22297,14400000.0
2008-09-22 23:33:00,1.2237,1.2237,1.2237,1.2237,11400000.0
2008-09-22 23:34:00,1.2238,1.2239,1.2238,1.2239,11400000.0
2008-09-22 23:35:00,1.22301,1.22338,1.22301,1.22318,11400000.0
2008-09-22 23:36:00,1.22324,1.22369,1.22311,1.22326,17800000.0
2008-09-22 23:37:00,1.22309,1.22375,1.22309,1.22329,17000000.0
2008-09-22 23:38:00,1.2231,1.22344,1.22298,1.22298,19000000.0
2008-09-22 23:39:00,1.2239,1.224,1.2239,1.224,17000000.0
2008-09-22 23:40:00,1.2235,1.2235,1.22277,1.22277,17000000.0
2008-09-22 23:41:00,1.22305,1.22341,1.22294,1.22294,14600000.0
2008-09-22 23:42:00,1.224,1.224,1.224,1.224,6600000.0
2008-09-22 23:43:00,1.22313,1.22313,1.22198,1.22248,6600000.0
2008-09-22 23:44:00,1.22275,1.22275,1.2227,1.2227,2600000.0
2008-09-22 23:45:00,1.22257,1.22274,1.22233,1.22233,54600000.0
2008-09-22 23:46:00,1.22254,1.22262,1.22227,1.22233,47200000.0
2008-09-22 23:47:00,1.22255,1.22255,1.22237,1.2224,18800000.0
2008-09-22 23:48:00,1.2232,1.2232,1.223,1.223,16400000.0
2008-09-22 23:49:00,1.22263,1.22267,1.22229,1.22255,16400000.0
2008-09-22 23:50:00,1.2225,1.2225,1.22211,1.22211,14800000.0
2008-09-22 23:51:00,1.22216,1.22227,1.22192,1.22205,47200000.0
2008-09-22 23:52:00,1.2227,1.2229,1.2227,1.2227,47400000.0
2008-09-22 23:53:00,1.22207,1.22233,1.22181,1.22233,47400000.0
2008-09-22 23:54:00,1.22242,1.22269,1.22242,1.2226,16000000.0
2008-09-22 23:55:00,1.22244,1.22244,1.22187,1.22191,18000000.0
2008-09-22 23:56:00,1.22196,1.22242,1.22196,1.22242,13000000.0
2008-09-22 23:57:00,1.2228,1.2229,1.2227,1.2227,10000000.0
2008-09-22 23:58:00,1.2228,1.2229,1.2228,1.2228,10000000.0
2008-09-22 23:59:00,1.2227,1.2228,1.2227,1.2228,10000000.0
2008-09-23 00:00:00,1.22273,1.22273,1.2224,1.22259,10000000.0
2008-09-23 00:01:00,1.22155,1.22251,1.22138,1.22251,25800000.0
2008-09-23 00:02:00,1.22196,1.22245,1.22171,1.22198,16200000.0
2008-09-23 00:03:00,1.2228,1.2231,1.2228,1.2231,10000000.0
2008-09-23 00:04:00,1.2229,1.223,1.2229,1.223,10000000.0
2008-09-23 00:05:00,1.2217,1.2221,1.2217,1.22196,10000000.0
2008-09-23 00:06:00,1.2228,1.2229,1.2227,1.2229,24400000.0
2008-09-23 00:07:00,1.22197,1.22241,1.22197,1.2222,24400000.0
2008-09-23 00:08:00,1.22188,1.22243,1.22188,1.22241,22600000.0
2008-09-23 00:09:00,1.22188,1.22209,1.2218,1.2218,13000000.0
2008-09-23 00:10:00,1.2221,1.22242,1.22195,1.22242,18600000.0
2008-09-23 00:11:00,1.22222,1.22246,1.22206,1.22232,16400000.0
2008-09-23 00:12:00,1.22242,1.22242,1.22214,1.22214,25800000.0
2008-09-23 00:13:00,1.22227,1.22271,1.22222,1.22241,16000000.0
2008-09-23 00:14:00,1.22232,1.22291,1.22226,1.22291,7800000.0
2008-09-23 00:15:00,1.2234,1.2236,1.2234,1.2234,10200000.0
2008-09-23 00:16:00,1.22276,1.22311,1.22237,1.22287,10200000.0
2008-09-23 00:17:00,1.2234,1.2234,1.2232,1.2232,12400000.0
2008-09-23 00:18:00,1.22253,1.22267,1.22242,1.22242,12400000.0
2008-09-23 00:19:00,1.22248,1.22264,1.22215,1.22215,14200000.0
2008-09-23 00:20:00,1.22195,1.22195,1.22134,1.22134,14600000.0
2008-09-23 00:21:00,1.22149,1.22183,1.22143,1.22143,44200000.0
2008-09-23 00:22:00,1.22183,1.22185,1.22136,1.22177,24400000.0
2008-09-23 00:23:00,1.22129,1.22189,1.22129,1.22151,11000000.0
2008-09-23 00:24:00,1.22174,1.22189,1.22129,1.22175,8000000.0
2008-09-23 00:25:00,1.22151,1.22181,1.22133,1.22133,9800000.0
2008-09-23 00:26:00,1.22133,1.22155,1.22133,1.22139,25800000.0
2008-09-23 00:27:00,1.22136,1.22158,1.22098,1.22098,21200000.0
2008-09-23 00:28:00,1.22153,1.22204,1.22153,1.22172,13600000.0
2008-09-23 00:29:00,1.2213,1.22151,1.22127,1.22146,15600000.0
2008-09-23 00:30:00,1.22148,1.22148,1.22066,1.22074,21600000.0
2008-09-23 00:31:00,1.22086,1.22114,1.22084,1.22114,12400000.0
2008-09-23 00:32:00,1.2223,1.2223,1.2222,1.2223,6200000.0
2008-09-23 00:33:00,1.22164,1.22198,1.22146,1.22194,6200000.0
2008-09-23 00:34:00,1.2224,1.2225,1.2224,1.2225,19800000.0
2008-09-23 00:36:00,1.22168,1.22223,1.22156,1.22166,19800000.0
2008-09-23 00:37:00,1.22164,1.22201,1.22164,1.22179,13200000.0
2008-09-23 00:38:00,1.2223,1.2223,1.2223,1.2223,9600000.0
2008-09-23 00:39:00,1.2215,1.22169,1.2215,1.22169,9600000.0
2008-09-23 00:40:00,1.22111,1.22111,1.22077,1.22098,50200000.0
2008-09-23 00:41:00,1.22078,1.22086,1.22047,1.22071,14200000.0
2008-09-23 00:42:00,1.22078,1.22128,1.22075,1.22089,13800000.0
2008-09-23 00:43:00,1.22114,1.22147,1.22114,1.22142,11000000.0
2008-09-23 00:44:00,1.22134,1.22139,1.22125,1.22137,17400000.0
2008-09-23 00:45:00,1.222,1.2221,1.222,1.222,28400000.0
2008-09-23 00:46:00,1.2221,1.2221,1.2219,1.2219,28400000.0
2008-09-23 00:47:00,1.222,1.222,1.2219,1.222,28400000.0
2008-09-23 00:48:00,1.22131,1.22132,1.22109,1.22121,28400000.0
2008-09-23 00:49:00,1.2217,1.2218,1.2217,1.2217,14800000.0
2008-09-23 00:50:00,1.22123,1.22123,1.22047,1.22064,14800000.0
2008-09-23 00:51:00,1.22118,1.22128,1.22063,1.22082,11200000.0
2008-09-23 00:52:00,1.2211,1.2211,1.22074,1.22093,12000000.0
2008-09-23 00:53:00,1.22046,1.22093,1.22018,1.22093,12600000.0
2008-09-23 00:54:00,1.22032,1.22101,1.22032,1.22053,11200000.0
2008-09-23 00:55:00,1.22037,1.22084,1.22037,1.22084,12800000.0
2008-09-23 00:56:00,1.22091,1.2211,1.22068,1.22068,14200000.0
2008-09-23 00:57:00,1.21985,1.22025,1.21981,1.21993,75400000.0
2008-09-23 00:58:00,1.22058,1.22074,1.22003,1.22074,9000000.0
2008-09-23 00:59:00,1.22022,1.22076,1.22018,1.22024,39600000.0
2008-09-23 01:00:00,1.22104,1.22104,1.22034,1.22035,16400000.0
2008-09-23 01:01:00,1.22068,1.22111,1.22068,1.22102,32200000.0
2008-09-23 01:02:00,1.22089,1.22128,1.22084,1.22122,45600000.0
2008-09-23 01:03:00,1.22106,1.22138,1.22072,1.22138,12000000.0
2008-09-23 01:04:00,1.22083,1.22127,1.22083,1.22087,10600000.0
2008-09-23 01:05:00,1.22075,1.22081,1.22038,1.2205,41200000.0
2008-09-23 01:06:00,1.22081,1.22126,1.22081,1.22126,14200000.0
2008-09-23 01:07:00,1.22128,1.22128,1.22055,1.22114,22000000.0
2008-09-23 01:08:00,1.22106,1.22152,1.22103,1.22103,11400000.0
2008-09-23 01:09:00,1.22138,1.22167,1.22138,1.22165,12800000.0
2008-09-23 01:10:00,1.22201,1.22201,1.22135,1.22159,13800000.0
2008-09-23 01:11:00,1.22135,1.22202,1.22135,1.22202,13800000.0
2008-09-23 01:12:00,1.22217,1.22283,1.22206,1.22283,61000000.0
2008-09-23 01:13:00,1.22227,1.22243,1.22193,1.22211,12200000.0
2008-09-23 01:14:00,1.22279,1.2233,1.22244,1.22251,85100000.0
2008-09-23 01:15:00,1.22305,1.22323,1.2229,1.22309,10000000.0
2008-09-23 01:16:00,1.22295,1.22307,1.22291,1.22305,20800000.0
2008-09-23 01:17:00,1.2241,1.2242,1.224,1.2241,12200000.0
2008-09-23 01:18:00,1.22325,1.22325,1.22244,1.22244,12200000.0
2008-09-23 01:19:00,1.22312,1.22321,1.22274,1.22311,25800000.0
2008-09-23 01:20:00,1.2235,1.2235,1.22303,1.22329,16800000.0
2008-09-23 01:21:00,1.22277,1.22317,1.22276,1.22317,7400000.0
2008-09-23 01:22:00,1.22342,1.22342,1.22313,1.22325,37200000.0
2008-09-23 01:23:00,1.22332,1.22332,1.22302,1.22302,18800000.0
2008-09-23 01:24:00,1.2236,1.2238,1.2236,1.2238,22800000.0
2008-09-23 01:25:00,1.22317,1.22317,1.22241,1.2229,22800000.0
2008-09-23 01:26:00,1.22249,1.22351,1.22249,1.22283,54000000.0
2008-09-23 01:27:00,1.22269,1.22303,1.22236,1.22259,48400000.0
2008-09-23 01:28:00,1.22273,1.22273,1.22205,1.22264,29200000.0
2008-09-23 01:29:00,1.22283,1.22324,1.22262,1.22321,15000000.0
2008-09-23 01:30:00,1.22304,1.22324,1.22299,1.22324,7000000.0
2008-09-23 01:31:00,1.22315,1.22322,1.22261,1.22294,21200000.0
2008-09-23 01:32:00,1.22294,1.22346,1.22237,1.22259,78000000.0
2008-09-23 01:33:00,1.22306,1.22323,1.22266,1.22266,26000000.0
2008-09-23 01:34:00,1.22262,1.22262,1.22209,1.22216,10800000.0
2008-09-23 01:35:00,1.22212,1.22224,1.22196,1.22224,52600000.0
2008-09-23 01:36:00,1.223,1.223,1.2227,1.2229,13000000.0
2008-09-23 01:37:00,1.2228,1.2229,1.2228,1.2229,13000000.0
2008-09-23 01:38:00,1.22204,1.22208,1.22168,1.22208,13000000.0
2008-09-23 01:39:00,1.22226,1.22227,1.22175,1.22179,11000000.0
2008-09-23 01:40:00,1.22119,1.2219,1.22119,1.2219,10000000.0
2008-09-23 01:41:00,1.22171,1.2222,1.22171,1.22182,47200000.0
2008-09-23 01:42:00,1.22156,1.22237,1.22156,1.22204,82200000.0
2008-09-23 01:43:00,1.22223,1.22249,1.22186,1.22188,43800000.0
2008-09-23 01:44:00,1.22154,1.22192,1.22071,1.22071,9000000.0
2008-09-23 01:45:00,1.22091,1.22161,1.22091,1.22128,13000000.0
2008-09-23 01:46:00,1.22193,1.22312,1.22193,1.22312,3600000.0
2008-09-23 01:47:00,1.22297,1.22308,1.22273,1.22308,39000000.0
2008-09-23 01:48:00,1.22288,1.22309,1.22252,1.22252,24200000.0
2008-09-23 01:49:00,1.22195,1.22195,1.22175,1.22184,24800000.0
2008-09-23 01:50:00,1.22187,1.2225,1.22187,1.2225,21600000.0
2008-09-23 01:51:00,1.22276,1.22276,1.22211,1.22221,22600000.0
2008-09-23 01:52:00,1.22173,1.22211,1.22132,1.22146,14200000.0
2008-09-23 01:53:00,1.22129,1.22176,1.22129,1.22154,28800000.0
2008-09-23 01:54:00,1.22157,1.22157,1.2208,1.22095,8200000.0
2008-09-23 01:55:00,1.22146,1.22158,1.22126,1.22155,16400000.0
2008-09-23 01:56:00,1.22159,1.22178,1.22109,1.2211,35000000.0
2008-09-23 01:57:00,1.221,1.22152,1.22095,1.22114,24800000.0
2008-09-23 01:58:00,1.22117,1.22126,1.22083,1.22083,38400000.0
2008-09-23 01:59:00,1.22081,1.22125,1.22077,1.22125,11400000.0
2008-09-23 02:00:00,1.22123,1.22145,1.22094,1.22108,21600000.0
2008-09-23 02:01:00,1.22101,1.22155,1.22074,1.22155,10000000.0
2008-09-23 02:02:00,1.22178,1.22192,1.22135,1.22145,17000000.0
2008-09-23 02:03:00,1.22131,1.22176,1.22131,1.22142,14800000.0
2008-09-23 02:04:00,1.22192,1.22192,1.22107,1.22142,9800000.0
2008-09-23 02:05:00,1.22156,1.22172,1.22117,1.22137,19000000.0
2008-09-23 02:06:00,1.22131,1.22183,1.22129,1.22183,27800000.0
2008-09-23 02:07:00,1.22155,1.22158,1.2213,1.2213,14600000.0
2008-09-23 02:08:00,1.22163,1.22181,1.22117,1.22142,10600000.0
2008-09-23 02:09:00,1.22136,1.22159,1.2213,1.22146,9000000.0
2008-09-23 02:10:00,1.22187,1.22217,1.22151,1.22192,23400000.0
2008-09-23 02:11:00,1.22138,1.2218,1.22138,1.22176,21600000.0
2008-09-23 02:12:00,1.2217,1.22183,1.22133,1.22135,16200000.0
2008-09-23 02:13:00,1.22102,1.22178,1.22102,1.22176,11000000.0
2008-09-23 02:14:00,1.22166,1.22169,1.22125,1.22153,18000000.0
2008-09-23 02:15:00,1.22197,1.22296,1.22197,1.22296,29000000.0
2008-09-23 02:16:00,1.22243,1.22286,1.22241,1.22285,12600000.0
2008-09-23 02:17:00,1.2228,1.2228,1.22245,1.22259,11000000.0
2008-09-23 02:18:00,1.22264,1.22265,1.22239,1.22256,13200000.0
2008-09-23 02:19:00,1.22297,1.22297,1.22228,1.22241,10800000.0
2008-09-23 02:20:00,1.2229,1.2229,1.22266,1.22266,3600000.0
2008-09-23 02:21:00,1.22219,1.22277,1.22215,1.22267,11200000.0
2008-09-23 02:22:00,1.22244,1.22303,1.22233,1.22264,22000000.0
2008-09-23 02:23:00,1.22263,1.22285,1.22261,1.22261,25200000.0
2008-09-23 02:24:00,1.22253,1.22277,1.22216,1.22239,17800000.0
2008-09-23 02:25:00,1.22248,1.22262,1.2223,1.2226,19800000.0
2008-09-23 02:26:00,1.22254,1.22311,1.22254,1.22275,24200000.0
2008-09-23 02:27:00,1.22292,1.22292,1.22223,1.22283,12400000.0
2008-09-23 02:28:00,1.22283,1.22308,1.22259,1.22275,20000000.0
2008-09-23 02:29:00,1.2228,1.2228,1.22238,1.22238,6400000.0
2008-09-23 02:30:00,1.22256,1.22303,1.22223,1.22257,23200000.0
2008-09-23 02:31:00,1.22234,1.22234,1.22168,1.22191,10400000.0
2008-09-23 02:32:00,1.22209,1.22225,1.22193,1.22211,27400000.0
2008-09-23 02:33:00,1.2227,1.2228,1.2227,1.2228,22200000.0
2008-09-23 02:34:00,1.2225,1.22273,1.22226,1.22226,22200000.0
2008-09-23 02:35:00,1.22234,1.22242,1.22223,1.22225,12800000.0
2008-09-23 02:36:00,1.22227,1.22292,1.22227,1.22278,42000000.0
2008-09-23 02:37:00,1.22269,1.22289,1.22236,1.22266,13000000.0
2008-09-23 02:38:00,1.22265,1.2231,1.22244,1.22267,15800000.0
2008-09-23 02:39:00,1.22285,1.22322,1.22285,1.22318,17800000.0
2008-09-23 02:40:00,1.22265,1.22313,1.22248,1.22288,14600000.0
2008-09-23 02:41:00,1.22279,1.22279,1.22202,1.22223,24600000.0
2008-09-23 02:42:00,1.22259,1.22268,1.22208,1.22237,10800000.0
2008-09-23 02:43:00,1.22203,1.22253,1.22203,1.22253,10800000.0
2008-09-23 02:44:00,1.2234,1.2235,1.2234,1.2234,11000000.0
2008-09-23 02:45:00,1.22271,1.2229,1.22261,1.22284,11000000.0
2008-09-23 02:46:00,1.2234,1.2234,1.2232,1.2232,15200000.0
2008-09-23 02:47:00,1.22229,1.22297,1.22229,1.22297,15200000.0
2008-09-23 02:48:00,1.22337,1.22343,1.22259,1.22311,25800000.0
2008-09-23 02:49:00,1.22306,1.22363,1.22293,1.22305,13000000.0
2008-09-23 02:50:00,1.223,1.22327,1.22289,1.22289,11600000.0
2008-09-23 02:51:00,1.22285,1.22297,1.22281,1.22288,10800000.0
2008-09-23 02:52:00,1.22343,1.22343,1.22284,1.22322,11800000.0
2008-09-23 02:53:00,1.22337,1.22379,1.22332,1.22379,17400000.0
2008-09-23 02:54:00,1.22329,1.22357,1.22303,1.22305,16400000.0
2008-09-23 02:55:00,1.22311,1.22336,1.22296,1.22324,21700000.0
2008-09-23 02:56:00,1.22288,1.22301,1.2226,1.22297,24800000.0
2008-09-23 02:57:00,1.22267,1.22284,1.22231,1.22237,16000000.0
2008-09-23 02:58:00,1.2227,1.2231,1.22242,1.2229,24000000.0
2008-09-23 02:59:00,1.22309,1.22309,1.22262,1.22262,13300000.0
2008-09-23 03:00:00,1.22233,1.2228,1.22233,1.22245,12200000.0
2008-09-23 03:01:00,1.22246,1.22282,1.22246,1.22251,13800000.0
2008-09-23 03:02:00,1.2229,1.2229,1.22243,1.2225,11800000.0
2008-09-23 03:03:00,1.22256,1.22295,1.22234,1.22256,18400000.0
2008-09-23 03:04:00,1.22238,1.22297,1.22238,1.22297,21000000.0
2008-09-23 03:05:00,1.22353,1.22383,1.22312,1.22312,11800000.0
2008-09-23 03:06:00,1.22306,1.22306,1.22247,1.22248,14200000.0
2008-09-23 03:07:00,1.22247,1.22247,1.22186,1.22232,24400000.0
2008-09-23 03:08:00,1.22185,1.22188,1.22132,1.22132,11800000.0
2008-09-23 03:09:00,1.22191,1.22202,1.22138,1.22138,20600000.0
2008-09-23 03:10:00,1.22128,1.22162,1.22109,1.22162,17200000.0
2008-09-23 03:11:00,1.22188,1.22214,1.22181,1.22181,20400000.0
2008-09-23 03:12:00,1.22242,1.22269,1.22238,1.2226,20000000.0
2008-09-23 03:13:00,1.22204,1.2227,1.22204,1.2227,24000000.0
2008-09-23 03:14:00,1.22197,1.2221,1.22173,1.22173,17200000.0
2008-09-23 03:15:00,1.22182,1.22217,1.22182,1.22182,9400000.0
2008-09-23 03:16:00,1.22183,1.22232,1.22181,1.22215,13000000.0
2008-09-23 03:17:00,1.22216,1.22264,1.2219,1.22213,22000000.0
2008-09-23 03:18:00,1.22187,1.22238,1.22177,1.22225,16800000.0
2008-09-23 03:19:00,1.22174,1.22208,1.22148,1.22181,17400000.0
2008-09-23 03:20:00,1.22176,1.2227,1.22176,1.22249,11200000.0
2008-09-23 03:21:00,1.22286,1.22286,1.22234,1.22236,23600000.0
2008-09-23 03:22:00,1.22283,1.22289,1.22254,1.22289,10000000.0
2008-09-23 03:23:00,1.22254,1.22254,1.2221,1.2221,15000000.0
2008-09-23 03:24:00,1.22242,1.22247,1.22209,1.22209,12400000.0
2008-09-23 03:25:00,1.22178,1.22224,1.22178,1.22183,12600000.0
2008-09-23 03:26:00,1.22164,1.22164,1.22134,1.22135,11800000.0
2008-09-23 03:27:00,1.22067,1.22136,1.22067,1.22102,25200000.0
2008-09-23 03:28:00,1.22104,1.22173,1.22093,1.22119,22400000.0
2008-09-23 03:29:00,1.22104,1.22128,1.22087,1.22087,18000000.0
2008-09-23 03:30:00,1.22091,1.22132,1.22075,1.2211,23000000.0
2008-09-23 03:31:00,1.22131,1.22146,1.22112,1.22119,13200000.0
2008-09-23 03:32:00,1.22127,1.22174,1.22127,1.22174,25800000.0
2008-09-23 03:33:00,1.22094,1.22122,1.22086,1.22095,12000000.0
2008-09-23 03:34:00,1.22102,1.22109,1.2207,1.22087,16800000.0
2008-09-23 03:35:00,1.22076,1.22105,1.22056,1.22056,15200000.0
2008-09-23 03:36:00,1.22114,1.22114,1.22052,1.22061,20000000.0
2008-09-23 03:37:00,1.22063,1.22072,1.22035,1.22064,14200000.0
2008-09-23 03:38:00,1.22064,1.22096,1.22028,1.22077,18800000.0
2008-09-23 03:39:00,1.22078,1.22079,1.22009,1.22009,6600000.0
2008-09-23 03:40:00,1.22009,1.2204,1.21961,1.21987,22000000.0
2008-09-23 03:41:00,1.22034,1.22064,1.22034,1.22036,11000000.0
2008-09-23 03:42:00,1.22046,1.22063,1.22007,1.22039,27200000.0
2008-09-23 03:43:00,1.22029,1.22065,1.21974,1.22065,12400000.0
2008-09-23 03:44:00,1.2211,1.22112,1.22061,1.22076,18600000.0
2008-09-23 03:45:00,1.22053,1.22064,1.22024,1.22024,20200000.0
2008-09-23 03:46:00,1.22055,1.22055,1.2198,1.22019,29800000.0
2008-09-23 03:47:00,1.22022,1.22048,1.21978,1.22048,20300000.0
2008-09-23 03:48:00,1.2206,1.2207,1.2203,1.2205,14600000.0
2008-09-23 03:49:00,1.2195,1.22013,1.21945,1.22013,14600000.0
2008-09-23 03:50:00,1.21988,1.22011,1.21953,1.22011,30400000.0
2008-09-23 03:51:00,1.21972,1.21985,1.21944,1.21978,6800000.0
2008-09-23 03:52:00,1.21978,1.21978,1.21875,1.21924,14600000.0
2008-09-23 03:53:00,1.21931,1.21958,1.21927,1.21958,14600000.0
2008-09-23 03:54:00,1.21948,1.21977,1.21904,1.21931,15000000.0
2008-09-23 03:55:00,1.21918,1.21947,1.21883,1.21883,10200000.0
2008-09-23 03:56:00,1.21869,1.21935,1.21869,1.21909,22800000.0
2008-09-23 03:57:00,1.2197,1.2197,1.21917,1.21939,13400000.0
2008-09-23 03:58:00,1.21979,1.22003,1.2195,1.22003,11000000.0
2008-09-23 03:59:00,1.22005,1.22096,1.22005,1.22022,25600000.0
2008-09-23 04:00:00,1.22009,1.22057,1.22006,1.22011,15600000.0
2008-09-23 04:01:00,1.22004,1.22057,1.22004,1.22057,18200000.0
2008-09-23 04:02:00,1.22014,1.2206,1.21995,1.22007,7800000.0
2008-09-23 04:03:00,1.22073,1.22101,1.2207,1.22099,11200000.0
2008-09-23 04:04:00,1.22,1.22026,1.21959,1.21959,15600000.0
2008-09-23 04:05:00,1.21925,1.22002,1.21925,1.21931,12800000.0
2008-09-23 04:06:00,1.21993,1.22008,1.21993,1.21993,3600000.0
2008-09-23 04:07:00,1.22032,1.22035,1.21982,1.22013,18200000.0
2008-09-23 04:08:00,1.22017,1.22034,1.21975,1.21994,10000000.0
2008-09-23 04:09:00,1.22002,1.22042,1.21983,1.22015,13000000.0
2008-09-23 04:10:00,1.21974,1.22043,1.21974,1.2204,12800000.0
2008-09-23 04:11:00,1.21987,1.22028,1.21973,1.22015,24400000.0
2008-09-23 04:12:00,1.22005,1.22041,1.21982,1.22009,17000000.0
2008-09-23 04:13:00,1.2207,1.2209,1.2206,1.2207,23400000.0
2008-09-23 04:14:00,1.22036,1.22089,1.2203,1.2203,23400000.0
2008-09-23 04:15:00,1.22061,1.22061,1.22016,1.22016,22600000.0
2008-09-23 04:16:00,1.21995,1.22049,1.21995,1.22026,16600000.0
2008-09-23 04:17:00,1.21988,1.22038,1.21985,1.22032,20000000.0
2008-09-23 04:18:00,1.22032,1.22087,1.22024,1.22033,18400000.0
2008-09-23 04:19:00,1.22047,1.2208,1.22028,1.22063,18600000.0
2008-09-23 04:20:00,1.22021,1.22021,1.21967,1.21967,22800000.0
2008-09-23 04:21:00,1.2206,1.22077,1.22051,1.22066,8200000.0
2008-09-23 04:22:00,1.22059,1.22075,1.22042,1.22054,6200000.0
2008-09-23 04:23:00,1.2202,1.22086,1.22019,1.2205,23400000.0
2008-09-23 04:24:00,1.22043,1.22071,1.22027,1.22048,18600000.0
2008-09-23 04:25:00,1.22102,1.22119,1.22038,1.22063,19800000.0
2008-09-23 04:26:00,1.22063,1.221,1.22035,1.22035,13200000.0
2008-09-23 04:27:00,1.22083,1.22106,1.22053,1.22053,32400000.0
2008-09-23 04:28:00,1.22092,1.22092,1.22027,1.22065,18600000.0
2008-09-23 04:29:00,1.22099,1.22099,1.22058,1.22069,12600000.0
2008-09-23 04:30:00,1.22072,1.22115,1.22069,1.22096,7800000.0
2008-09-23 04:31:00,1.22101,1.22122,1.22047,1.22052,18800000.0
2008-09-23 04:32:00,1.22054,1.2211,1.22022,1.2211,13800000.0
2008-09-23 04:33:00,1.22084,1.22119,1.22059,1.22103,11400000.0
2008-09-23 04:34:00,1.22113,1.22143,1.22113,1.22132,16600000.0
2008-09-23 04:35:00,1.2214,1.22154,1.22122,1.2213,6800000.0
2008-09-23 04:36:00,1.22145,1.22185,1.22145,1.22152,6200000.0
2008-09-23 04:37:00,1.22132,1.22132,1.2205,1.2205,13600000.0
2008-09-23 04:38:00,1.22035,1.22101,1.22003,1.22101,17200000.0
2008-09-23 04:39:00,1.22056,1.22107,1.22056,1.221,12000000.0
2008-09-23 04:40:00,1.22067,1.22101,1.22067,1.22101,14800000.0
2008-09-23 04:41:00,1.22078,1.22109,1.22074,1.22074,15600000.0
2008-09-23 04:42:00,1.22101,1.22129,1.22074,1.22104,16600000.0
2008-09-23 04:43:00,1.22076,1.22076,1.22065,1.22076,14400000.0
2008-09-23 04:44:00,1.22078,1.22089,1.22043,1.22043,10800000.0
2008-09-23 04:45:00,1.22045,1.22052,1.22022,1.22025,23000000.0
2008-09-23 04:46:00,1.22058,1.22083,1.22029,1.22038,16800000.0
2008-09-23 04:47:00,1.22085,1.22123,1.22081,1.22121,12600000.0
2008-09-23 04:48:00,1.22038,1.22038,1.21985,1.22023,13600000.0
2008-09-23 04:49:00,1.22018,1.22057,1.22018,1.22029,21000000.0
2008-09-23 04:50:00,1.21996,1.22039,1.21996,1.22031,14400000.0
2008-09-23 04:51:00,1.22112,1.22112,1.2207,1.22076,9000000.0
2008-09-23 04:52:00,1.22065,1.22088,1.22065,1.22079,11400000.0
2008-09-23 04:53:00,1.2213,1.2214,1.2213,1.2214,10000000.0
2008-09-23 04:54:00,1.22085,1.22097,1.22072,1.22097,10000000.0
2008-09-23 04:55:00,1.22094,1.22098,1.2202,1.22047,21400000.0
2008-09-23 04:56:00,1.22057,1.22059,1.22019,1.22019,14800000.0
2008-09-23 04:57:00,1.22054,1.22086,1.22052,1.22071,18000000.0
2008-09-23 04:58:00,1.22103,1.22103,1.22029,1.22044,13000000.0
2008-09-23 04:59:00,1.21985,1.22028,1.21978,1.21996,16000000.0
2008-09-23 05:00:00,1.2206,1.2209,1.2204,1.2204,14800000.0
2008-09-23 05:01:00,1.21977,1.22006,1.21953,1.21984,14800000.0
2008-09-23 05:02:00,1.21989,1.22032,1.21982,1.22028,20800000.0
2008-09-23 05:03:00,1.22023,1.22079,1.22023,1.22041,21600000.0
2008-09-23 05:04:00,1.2202,1.22045,1.2202,1.22039,8400000.0
2008-09-23 05:05:00,1.22012,1.22083,1.22012,1.22044,18000000.0
2008-09-23 05:06:00,1.22011,1.22036,1.2199,1.22,18800000.0
2008-09-23 05:07:00,1.21975,1.21975,1.21867,1.21867,23200000.0
2008-09-23 05:08:00,1.21903,1.21959,1.21882,1.2193,13600000.0
2008-09-23 05:09:00,1.21967,1.21967,1.21883,1.21883,18800000.0
2008-09-23 05:10:00,1.21937,1.21961,1.21885,1.21957,11400000.0
2008-09-23 05:11:00,1.21916,1.21937,1.21845,1.21845,18800000.0
2008-09-23 05:12:00,1.21819,1.21925,1.21819,1.21925,25600000.0
2008-09-23 05:13:00,1.21916,1.21941,1.2191,1.21916,8800000.0
2008-09-23 05:14:00,1.21911,1.2194,1.21904,1.21927,15400000.0
2008-09-23 05:15:00,1.2198,1.2201,1.2198,1.22,8400000.0
2008-09-23 05:16:00,1.21915,1.21943,1.21886,1.21895,8400000.0
2008-09-23 05:17:00,1.21846,1.21954,1.21846,1.21954,16800000.0
2008-09-23 05:18:00,1.21907,1.21949,1.21894,1.21949,6800000.0
2008-09-23 05:19:00,1.21916,1.21916,1.21691,1.21747,18400000.0
2008-09-23 05:20:00,1.21768,1.21783,1.21726,1.2175,20000000.0
2008-09-23 05:21:00,1.2175,1.2175,1.21652,1.21652,5400000.0
2008-09-23 05:22:00,1.21639,1.21737,1.21639,1.21737,13000000.0
2008-09-23 05:23:00,1.21833,1.21878,1.21785,1.21878,27400000.0
2008-09-23 05:24:00,1.21855,1.21899,1.2183,1.2183,17200000.0
2008-09-23 05:25:00,1.21843,1.21905,1.21835,1.21881,26200000.0
2008-09-23 05:26:00,1.21876,1.21895,1.21857,1.21872,17200000.0
2008-09-23 05:27:00,1.21856,1.21922,1.21852,1.21881,19400000.0
2008-09-23 05:28:00,1.21864,1.21864,1.21798,1.21802,12400000.0
2008-09-23 05:29:00,1.21786,1.2181,1.21712,1.21712,14000000.0
2008-09-23 05:30:00,1.21739,1.21748,1.21645,1.21645,18400000.0
2008-09-23 05:31:00,1.21734,1.21734,1.21691,1.21724,12800000.0
2008-09-23 05:32:00,1.21741,1.21775,1.21729,1.21733,42800000.0
2008-09-23 05:33:00,1.21782,1.21796,1.21726,1.21726,16000000.0
2008-09-23 05:34:00,1.217,1.21767,1.217,1.21704,21800000.0
2008-09-23 05:35:00,1.21703,1.21723,1.21703,1.21716,17200000.0
2008-09-23 05:36:00,1.21725,1.21783,1.21725,1.21745,13800000.0
2008-09-23 05:37:00,1.21777,1.218,1.2175,1.21785,28400000.0
2008-09-23 05:38:00,1.21754,1.21754,1.21668,1.21668,7400000.0
2008-09-23 05:39:00,1.21682,1.21716,1.21662,1.21712,7200000.0
2008-09-23 05:40:00,1.218,1.2182,1.2179,1.2179,18000000.0
2008-09-23 05:41:00,1.21732,1.21756,1.21715,1.21756,18000000.0
2008-09-23 05:42:00,1.2182,1.2183,1.2182,1.2182,23000000.0
2008-09-23 05:43:00,1.21755,1.21777,1.2171,1.21752,23000000.0
2008-09-23 05:44:00,1.21709,1.21734,1.21685,1.21721,10800000.0
2008-09-23 05:45:00,1.21693,1.21729,1.21693,1.21729,23200000.0
2008-09-23 05:46:00,1.21727,1.21737,1.21669,1.21713,12400000.0
2008-09-23 05:47:00,1.21743,1.21743,1.2172,1.21736,20800000.0
2008-09-23 05:48:00,1.2181,1.2181,1.2177,1.2181,13600000.0
2008-09-23 05:49:00,1.21757,1.21757,1.21712,1.21738,13600000.0
2008-09-23 05:50:00,1.21728,1.21737,1.21675,1.21675,12000000.0
2008-09-23 05:51:00,1.2174,1.21753,1.21703,1.21753,28800000.0
2008-09-23 05:52:00,1.21742,1.21797,1.2173,1.21736,14000000.0
2008-09-23 05:53:00,1.21739,1.21759,1.21733,1.21759,11600000.0
2008-09-23 05:54:00,1.21737,1.21783,1.21695,1.21783,15800000.0
2008-09-23 05:55:00,1.21786,1.21791,1.21749,1.21749,11600000.0
2008-09-23 05:56:00,1.21736,1.21752,1.21729,1.21745,20400000.0
2008-09-23 05:57:00,1.21721,1.21785,1.21721,1.21752,13800000.0
2008-09-23 05:58:00,1.21797,1.21808,1.21763,1.21763,23600000.0
2008-09-23 05:59:00,1.2184,1.2184,1.2184,1.2184,22400000.0
2008-09-23 06:00:00,1.21765,1.21797,1.21746,1.21797,22400000.0
2008-09-23 06:01:00,1.21808,1.21808,1.21764,1.21764,24400000.0
2008-09-23 06:02:00,1.21863,1.21863,1.21807,1.21822,15800000.0
2008-09-23 06:03:00,1.21823,1.21848,1.21791,1.21848,23600000.0
2008-09-23 06:04:00,1.21836,1.21836,1.21804,1.21823,21600000.0
2008-09-23 06:05:00,1.21864,1.21864,1.21758,1.2178,9000000.0
2008-09-23 06:06:00,1.21781,1.21809,1.2176,1.2176,8800000.0
2008-09-23 06:07:00,1.21771,1.21796,1.21753,1.21755,12600000.0
2008-09-23 06:08:00,1.2177,1.21791,1.21768,1.21787,17000000.0
2008-09-23 06:09:00,1.2191,1.2192,1.2191,1.2192,6800000.0
2008-09-23 06:10:00,1.21808,1.21843,1.21808,1.21822,6800000.0
2008-09-23 06:11:00,1.21819,1.21842,1.21788,1.21842,16800000.0
2008-09-23 06:12:00,1.219,1.2191,1.219,1.2191,15800000.0
2008-09-23 06:13:00,1.21792,1.21847,1.21792,1.21815,15800000.0
2008-09-23 06:14:00,1.21828,1.21863,1.21786,1.21863,32400000.0
2008-09-23 06:15:00,1.21856,1.21858,1.21822,1.21858,7400000.0
2008-09-23 06:16:00,1.21804,1.21862,1.21785,1.21832,10000000.0
2008-09-23 06:17:00,1.21834,1.21872,1.2179,1.21872,14300000.0
2008-09-23 06:18:00,1.21817,1.21848,1.21773,1.21848,23600000.0
2008-09-23 06:19:00,1.21818,1.21818,1.21788,1.21805,10400000.0
2008-09-23 06:20:00,1.21776,1.21791,1.21741,1.21741,10400000.0
2008-09-23 06:21:00,1.21826,1.21864,1.21801,1.21801,15800000.0
2008-09-23 06:22:00,1.2184,1.21879,1.21806,1.21847,21000000.0
2008-09-23 06:23:00,1.21854,1.21867,1.21817,1.21845,22600000.0
2008-09-23 06:24:00,1.21815,1.21855,1.21795,1.21814,16000000.0
2008-09-23 06:25:00,1.2183,1.21845,1.21807,1.21845,13400000.0
2008-09-23 06:26:00,1.21878,1.21889,1.21841,1.2185,15800000.0
2008-09-23 06:27:00,1.21856,1.21886,1.2185,1.2185,22800000.0
2008-09-23 06:28:00,1.21877,1.21914,1.21845,1.21878,20200000.0
2008-09-23 06:29:00,1.21861,1.21924,1.21861,1.21912,9800000.0
2008-09-23 06:30:00,1.21921,1.21921,1.21825,1.21914,11600000.0
2008-09-23 06:31:00,1.2185,1.21874,1.21809,1.21861,13400000.0
2008-09-23 06:32:00,1.21833,1.21885,1.21825,1.21825,13400000.0
2008-09-23 06:33:00,1.2194,1.2194,1.2191,1.2191,18000000.0
2008-09-23 06:34:00,1.21867,1.21909,1.21845,1.21906,18000000.0
2008-09-23 06:35:00,1.21873,1.2193,1.21873,1.21909,17800000.0
2008-09-23 06:36:00,1.2195,1.2195,1.2194,1.2195,19400000.0
2008-09-23 06:37:00,1.21891,1.21935,1.2188,1.21905,19400000.0
2008-09-23 06:38:00,1.2198,1.2198,1.2197,1.2197,10400000.0
2008-09-23 06:39:00,1.2192,1.2199,1.2191,1.2191,10400000.0
2008-09-23 06:40:00,1.21926,1.21939,1.219,1.21923,27200000.0
2008-09-23 06:41:00,1.21859,1.21924,1.21845,1.21924,11200000.0
2008-09-23 06:42:00,1.21944,1.21952,1.21918,1.21918,10800000.0
2008-09-23 06:43:00,1.2198,1.2199,1.2198,1.2198,10800000.0
2008-09-23 06:44:00,1.2197,1.2198,1.2197,1.2197,10800000.0
2008-09-23 06:45:00,1.2196,1.2196,1.2195,1.2195,10800000.0
2008-09-23 06:46:00,1.21848,1.21891,1.21838,1.21891,10800000.0
2008-09-23 06:47:00,1.21898,1.21914,1.21863,1.21893,10600000.0
2008-09-23 06:49:00,1.21881,1.21931,1.2188,1.21931,8000000.0
2008-09-23 06:50:00,1.21902,1.21975,1.21902,1.21952,25200000.0
2008-09-23 06:51:00,1.21916,1.21916,1.21786,1.21787,14000000.0
2008-09-23 06:52:00,1.21762,1.21805,1.21747,1.21747,9600000.0
2008-09-23 06:53:00,1.21761,1.21802,1.21761,1.21788,16600000.0
2008-09-23 06:54:00,1.21773,1.21773,1.21676,1.2174,9800000.0
2008-09-23 06:55:00,1.21737,1.21771,1.21735,1.21735,19000000.0
2008-09-23 06:56:00,1.21766,1.21793,1.21741,1.21793,24800000.0
2008-09-23 06:57:00,1.2173,1.21741,1.21693,1.21716,21600000.0
2008-09-23 06:58:00,1.21729,1.21729,1.21681,1.21681,8800000.0
2008-09-23 06:59:00,1.21715,1.21752,1.21715,1.21752,9400000.0
2008-09-23 07:00:00,1.21746,1.21772,1.21719,1.21768,16800000.0
2008-09-23 07:01:00,1.21782,1.21842,1.21762,1.21842,24600000.0
2008-09-23 07:02:00,1.21817,1.21846,1.21779,1.21807,13000000.0
2008-09-23 07:03:00,1.2173,1.21807,1.2173,1.21778,12800000.0
2008-09-23 07:04:00,1.2177,1.21806,1.21748,1.21806,15800000.0
2008-09-23 07:05:00,1.21819,1.21821,1.21772,1.21819,22400000.0
2008-09-23 07:06:00,1.21816,1.21852,1.21811,1.2184,17600000.0
2008-09-23 07:07:00,1.21822,1.21823,1.21759,1.21773,15000000.0
2008-09-23 07:08:00,1.21781,1.21795,1.21758,1.21787,13000000.0
2008-09-23 07:09:00,1.2174,1.21816,1.2174,1.21816,18000000.0
2008-09-23 07:10:00,1.21791,1.2182,1.21791,1.2182,10800000.0
2008-09-23 07:11:00,1.21782,1.21826,1.21769,1.21773,17400000.0
2008-09-23 07:12:00,1.21779,1.21813,1.21779,1.21813,2600000.0
2008-09-23 07:13:00,1.2185,1.2188,1.2185,1.2187,7400000.0
2008-09-23 07:14:00,1.21797,1.21797,1.21764,1.21764,7400000.0
2008-09-23 07:15:00,1.21744,1.21824,1.21712,1.21824,35600000.0
2008-09-23 07:16:00,1.21756,1.21756,1.21636,1.2167,9600000.0
2008-09-23 07:17:00,1.21722,1.21779,1.21704,1.21763,25000000.0
2008-09-23 07:18:00,1.21811,1.21828,1.21746,1.21746,12000000.0
2008-09-23 07:19:00,1.21754,1.21807,1.21754,1.21807,13400000.0
2008-09-23 07:20:00,1.21855,1.21855,1.218,1.2184,19400000.0
2008-09-23 07:21:00,1.21823,1.21872,1.21737,1.21737,22600000.0
2008-09-23 07:22:00,1.2175,1.21791,1.21725,1.21747,10600000.0
2008-09-23 07:23:00,1.21753,1.21823,1.21753,1.21772,10800000.0
2008-09-23 07:24:00,1.21769,1.21769,1.2172,1.2172,15800000.0
2008-09-23 07:25:00,1.21784,1.21784,1.21743,1.21748,16600000.0
2008-09-23 07:26:00,1.21772,1.21788,1.21754,1.21788,6200000.0
2008-09-23 07:27:00,1.2177,1.2177,1.21706,1.21748,27800000.0
2008-09-23 07:28:00,1.21725,1.21785,1.21725,1.21785,14200000.0
2008-09-23 07:29:00,1.21764,1.21835,1.21764,1.21775,15800000.0
2008-09-23 07:30:00,1.21781,1.21857,1.21758,1.21809,8200000.0
2008-09-23 07:31:00,1.21857,1.21857,1.21816,1.21854,17400000.0
2008-09-23 07:32:00,1.21813,1.21813,1.21753,1.21753,15800000.0
2008-09-23 07:33:00,1.21807,1.2182,1.21787,1.21799,12200000.0
2008-09-23 07:35:00,1.2182,1.21851,1.21792,1.21836,27400000.0
2008-09-23 07:36:00,1.21834,1.21876,1.21834,1.21847,17400000.0
2008-09-23 07:37:00,1.21821,1.21831,1.21801,1.21805,18000000.0
2008-09-23 07:38:00,1.21818,1.21887,1.21805,1.21887,16000000.0
2008-09-23 07:39:00,1.21835,1.21861,1.21835,1.2186,22000000.0
2008-09-23 07:40:00,1.21863,1.21878,1.21835,1.21878,19000000.0
2008-09-23 07:41:00,1.21879,1.21955,1.21879,1.21934,20600000.0
2008-09-23 07:42:00,1.2191,1.21934,1.21864,1.21912,32800000.0
2008-09-23 07:43:00,1.21951,1.21964,1.21931,1.21931,15000000.0
2008-09-23 07:44:00,1.21958,1.21995,1.21944,1.21977,21200000.0
2008-09-23 07:45:00,1.21974,1.22014,1.21918,1.21941,16000000.0
2008-09-23 07:46:00,1.21952,1.21966,1.2193,1.21961,12400000.0
2008-09-23 07:47:00,1.21989,1.22009,1.21947,1.21947,16200000.0
2008-09-23 07:48:00,1.21959,1.21985,1.21959,1.2197,11000000.0
2008-09-23 07:49:00,1.22,1.22015,1.21985,1.22011,13600000.0
2008-09-23 07:50:00,1.22044,1.22044,1.21993,1.21998,13000000.0
2008-09-23 07:51:00,1.21947,1.21985,1.21947,1.21982,12600000.0
2008-09-23 07:52:00,1.21969,1.21985,1.2194,1.21961,26000000.0
2008-09-23 07:53:00,1.21961,1.22004,1.2194,1.21958,14400000.0
2008-09-23 07:54:00,1.21967,1.21974,1.21931,1.21943,19000000.0
2008-09-23 07:55:00,1.21919,1.2195,1.21885,1.21885,20600000.0
2008-09-23 07:56:00,1.21869,1.21869,1.21817,1.21862,20400000.0
2008-09-23 07:57:00,1.21884,1.21929,1.21884,1.21898,19000000.0
2008-09-23 07:58:00,1.21957,1.21957,1.21868,1.21912,7600000.0
2008-09-23 07:59:00,1.21899,1.21937,1.21897,1.21929,20400000.0
2008-09-23 08:00:00,1.21935,1.21986,1.21935,1.21975,10000000.0
2008-09-23 08:01:00,1.21982,1.21982,1.2193,1.21953,11600000.0
2008-09-23 08:02:00,1.21942,1.21994,1.21932,1.21994,9800000.0
2008-09-23 08:03:00,1.21997,1.22034,1.21982,1.22008,19600000.0
2008-09-23 08:04:00,1.2199,1.21999,1.21949,1.21983,16400000.0
2008-09-23 08:05:00,1.21987,1.22072,1.21969,1.22072,21200000.0
2008-09-23 08:06:00,1.22097,1.22101,1.22048,1.22048,20000000.0
2008-09-23 08:07:00,1.22051,1.22057,1.21998,1.21998,15800000.0
2008-09-23 08:08:00,1.22035,1.22035,1.21974,1.22001,14600000.0
2008-09-23 08:09:00,1.21968,1.21968,1.21938,1.21967,10200000.0
2008-09-23 08:10:00,1.21975,1.22004,1.21972,1.21985,22400000.0
2008-09-23 08:11:00,1.21938,1.21999,1.21938,1.21989,14800000.0
2008-09-23 08:12:00,1.22017,1.22086,1.22017,1.22055,14800000.0
2008-09-23 08:13:00,1.22023,1.22026,1.21974,1.21991,11600000.0
2008-09-23 08:14:00,1.21986,1.21986,1.21923,1.21951,11600000.0
2008-09-23 08:15:00,1.21922,1.21946,1.21888,1.21946,23800000.0
2008-09-23 08:16:00,1.21881,1.21912,1.21875,1.21903,26200000.0
2008-09-23 08:17:00,1.21916,1.21973,1.21903,1.21909,17200000.0
2008-09-23 08:18:00,1.21975,1.22049,1.2195,1.2195,17000000.0
2008-09-23 08:19:00,1.21917,1.21984,1.21917,1.21925,25800000.0
2008-09-23 08:20:00,1.21977,1.22045,1.21977,1.22009,23000000.0
2008-09-23 08:21:00,1.22001,1.22032,1.21977,1.22007,21600000.0
2008-09-23 08:22:00,1.21932,1.21961,1.21901,1.21935,22200000.0
2008-09-23 08:23:00,1.21967,1.21972,1.21897,1.21912,13200000.0
2008-09-23 08:24:00,1.2191,1.21959,1.2191,1.21951,16000000.0
2008-09-23 08:25:00,1.21944,1.21944,1.2189,1.21892,13600000.0
2008-09-23 08:26:00,1.21886,1.21924,1.21886,1.21923,18400000.0
2008-09-23 08:27:00,1.21893,1.21992,1.21893,1.21947,16000000.0
2008-09-23 08:28:00,1.21907,1.21991,1.21907,1.21991,11400000.0
2008-09-23 08:29:00,1.21939,1.21982,1.21922,1.21982,15200000.0
2008-09-23 08:30:00,1.21955,1.21987,1.21952,1.21965,19000000.0
2008-09-23 08:31:00,1.21946,1.22062,1.21946,1.22062,30000000.0
2008-09-23 08:32:00,1.22025,1.22052,1.2201,1.22052,14400000.0
2008-09-23 08:33:00,1.2201,1.2201,1.2197,1.21997,12800000.0
2008-09-23 08:34:00,1.22009,1.22085,1.22009,1.22085,18300000.0
2008-09-23 08:35:00,1.22083,1.22092,1.22017,1.2206,24100000.0
2008-09-23 08:36:00,1.22071,1.22092,1.22062,1.22062,13200000.0
2008-09-23 08:37:00,1.22038,1.22108,1.22025,1.22105,12400000.0
2008-09-23 08:38:00,1.2209,1.22117,1.22052,1.22108,24000000.0
2008-09-23 08:39:00,1.22074,1.22164,1.22074,1.22133,16200000.0
2008-09-23 08:40:00,1.22137,1.22137,1.22051,1.22115,24800000.0
2008-09-23 08:41:00,1.22107,1.22119,1.22081,1.22097,14600000.0
2008-09-23 08:42:00,1.22068,1.22156,1.22068,1.22104,18600000.0
2008-09-23 08:43:00,1.22105,1.22144,1.22075,1.2209,17400000.0
2008-09-23 08:44:00,1.22025,1.2208,1.22025,1.22058,15600000.0
2008-09-23 08:45:00,1.22048,1.22048,1.22019,1.2204,14200000.0
2008-09-23 08:46:00,1.22009,1.22009,1.21943,1.21943,11800000.0
2008-09-23 08:47:00,1.22011,1.22057,1.21995,1.22057,23000000.0
2008-09-23 08:48:00,1.22071,1.22121,1.22047,1.22091,30200000.0
2008-09-23 08:49:00,1.22095,1.2211,1.22049,1.2211,16800000.0
2008-09-23 08:50:00,1.22063,1.22086,1.22013,1.2207,11000000.0
2008-09-23 08:51:00,1.22064,1.22126,1.22046,1.22126,15800000.0
2008-09-23 08:52:00,1.22128,1.22128,1.2207,1.22114,10600000.0
2008-09-23 08:53:00,1.22106,1.22112,1.22084,1.22084,15200000.0
2008-09-23 08:54:00,1.2211,1.22116,1.2209,1.22104,23000000.0
2008-09-23 08:55:00,1.2208,1.2214,1.22074,1.22096,14600000.0
2008-09-23 08:56:00,1.22064,1.22064,1.22019,1.22042,24200000.0
2008-09-23 08:57:00,1.2205,1.2209,1.2205,1.22058,19100000.0
2008-09-23 08:58:00,1.22058,1.22098,1.22046,1.22073,16800000.0
2008-09-23 08:59:00,1.2207,1.22076,1.22014,1.22076,13200000.0
2008-09-23 09:00:00,1.22158,1.22175,1.2214,1.22162,15800000.0
2008-09-23 09:01:00,1.22112,1.22143,1.22084,1.2212,11200000.0
2008-09-23 09:02:00,1.2208,1.22118,1.22079,1.22079,8200000.0
2008-09-23 09:03:00,1.2206,1.22169,1.22051,1.22169,17000000.0
2008-09-23 09:04:00,1.22205,1.22205,1.22163,1.22163,24000000.0
2008-09-23 09:05:00,1.22105,1.22129,1.22038,1.22078,9200000.0
2008-09-23 09:06:00,1.2214,1.22176,1.22117,1.22131,15400000.0
2008-09-23 09:07:00,1.22127,1.22155,1.22124,1.22124,21600000.0
2008-09-23 09:08:00,1.22141,1.22186,1.22102,1.22186,18000000.0
2008-09-23 09:09:00,1.22134,1.22134,1.22097,1.22109,10600000.0
2008-09-23 09:10:00,1.22129,1.22129,1.22066,1.22066,22000000.0
2008-09-23 09:11:00,1.22049,1.22089,1.22049,1.22084,14800000.0
2008-09-23 09:12:00,1.22147,1.22161,1.22117,1.22157,16000000.0
2008-09-23 09:13:00,1.22128,1.22152,1.22098,1.22113,18600000.0
2008-09-23 09:14:00,1.22152,1.22152,1.22097,1.22097,12200000.0
2008-09-23 09:15:00,1.22117,1.22117,1.2207,1.22075,21600000.0
2008-09-23 09:16:00,1.22073,1.22073,1.21978,1.21992,15800000.0
2008-09-23 09:17:00,1.2202,1.22047,1.21993,1.21993,10000000.0
2008-09-23 09:18:00,1.22012,1.22065,1.22012,1.22023,10800000.0
2008-09-23 09:19:00,1.22068,1.22078,1.22031,1.22057,13800000.0
2008-09-23 09:20:00,1.22001,1.22057,1.21996,1.22057,17400000.0
2008-09-23 09:21:00,1.22055,1.22059,1.22006,1.22026,34600000.0
2008-09-23 09:22:00,1.2203,1.22083,1.21997,1.22006,14000000.0
2008-09-23 09:23:00,1.2202,1.22061,1.22012,1.22042,8200000.0
2008-09-23 09:24:00,1.22026,1.22041,1.22012,1.22028,17400000.0
2008-09-23 09:25:00,1.22046,1.22114,1.22044,1.221,19600000.0
2008-09-23 09:26:00,1.22129,1.22165,1.22122,1.22122,12800000.0
2008-09-23 09:27:00,1.22128,1.2213,1.22103,1.22103,11400000.0
2008-09-23 09:28:00,1.22106,1.22135,1.22091,1.22122,28200000.0
2008-09-23 09:29:00,1.22101,1.22142,1.22101,1.22106,18200000.0
2008-09-23 09:30:00,1.22104,1.22119,1.22058,1.22119,18600000.0
2008-09-23 09:31:00,1.22049,1.22059,1.21999,1.22035,20400000.0
2008-09-23 09:32:00,1.2211,1.2211,1.22047,1.22071,18400000.0
2008-09-23 09:33:00,1.2203,1.2203,1.21962,1.21962,27200000.0
2008-09-23 09:34:00,1.21984,1.22003,1.21927,1.21971,15600000.0
2008-09-23 09:35:00,1.22067,1.22083,1.22008,1.22083,14400000.0
2008-09-23 09:36:00,1.22119,1.22159,1.22113,1.22113,9200000.0
2008-09-23 09:37:00,1.22155,1.22176,1.22118,1.22118,15200000.0
2008-09-23 09:38:00,1.22135,1.22185,1.2213,1.22185,19800000.0
2008-09-23 09:39:00,1.22166,1.22166,1.22072,1.22151,14000000.0
2008-09-23 09:40:00,1.22154,1.2218,1.22138,1.22166,15800000.0
2008-09-23 09:41:00,1.22175,1.22175,1.22096,1.22149,12400000.0
2008-09-23 09:42:00,1.22158,1.22175,1.22123,1.22148,23400000.0
2008-09-23 09:43:00,1.22112,1.22131,1.22076,1.22129,24600000.0
2008-09-23 09:44:00,1.22099,1.22136,1.2208,1.22136,14800000.0
2008-09-23 09:45:00,1.22148,1.22207,1.22132,1.22132,28200000.0
2008-09-23 09:46:00,1.2217,1.22214,1.22139,1.22155,11600000.0
2008-09-23 09:47:00,1.22154,1.22191,1.22132,1.22163,16400000.0
2008-09-23 09:48:00,1.22093,1.22128,1.22057,1.2206,31400000.0
2008-09-23 09:49:00,1.22133,1.22149,1.22107,1.22137,10200000.0
2008-09-23 09:50:00,1.22118,1.22202,1.22118,1.22128,17400000.0
2008-09-23 09:51:00,1.22162,1.22186,1.22131,1.22167,18400000.0
2008-09-23 09:52:00,1.22189,1.22213,1.22161,1.22184,25000000.0
2008-09-23 09:53:00,1.22242,1.22251,1.22224,1.22238,11600000.0
2008-09-23 09:54:00,1.22223,1.22276,1.22208,1.22232,14200000.0
2008-09-23 09:55:00,1.22248,1.22307,1.22228,1.22248,13600000.0
2008-09-23 09:56:00,1.22272,1.22278,1.22201,1.22201,20200000.0
2008-09-23 09:57:00,1.22206,1.22266,1.22206,1.22233,12800000.0
2008-09-23 09:58:00,1.22294,1.22311,1.22252,1.22252,23200000.0
2008-09-23 09:59:00,1.2224,1.22269,1.22215,1.22237,20400000.0
2008-09-23 10:00:00,1.22223,1.22302,1.22223,1.22245,13200000.0
2008-09-23 10:01:00,1.22216,1.22281,1.22207,1.22207,18000000.0
2008-09-23 10:02:00,1.22242,1.22293,1.22215,1.2229,13800000.0
2008-09-23 10:03:00,1.22233,1.22247,1.22204,1.22209,20600000.0
2008-09-23 10:04:00,1.22167,1.22193,1.2212,1.22193,16000000.0
2008-09-23 10:05:00,1.22178,1.22221,1.22178,1.22187,13600000.0
2008-09-23 10:06:00,1.2215,1.22219,1.2215,1.22203,11000000.0
2008-09-23 10:07:00,1.22135,1.22239,1.22135,1.22239,14000000.0
2008-09-23 10:08:00,1.22227,1.22285,1.2222,1.2222,17000000.0
2008-09-23 10:09:00,1.22253,1.22296,1.22252,1.22266,23200000.0
2008-09-23 10:10:00,1.223,1.223,1.22204,1.22221,33600000.0
2008-09-23 10:11:00,1.22206,1.22255,1.22204,1.2221,12000000.0
2008-09-23 10:12:00,1.22248,1.22248,1.22211,1.22227,8800000.0
2008-09-23 10:13:00,1.22237,1.2225,1.22204,1.22225,15600000.0
2008-09-23 10:14:00,1.22231,1.22304,1.22231,1.22264,19600000.0
2008-09-23 10:15:00,1.22249,1.2226,1.22214,1.22232,10000000.0
2008-09-23 10:16:00,1.22244,1.22268,1.2222,1.22243,11400000.0
2008-09-23 10:17:00,1.22269,1.22315,1.22246,1.22265,12200000.0
2008-09-23 10:18:00,1.22246,1.22259,1.2224,1.2224,9200000.0
2008-09-23 10:19:00,1.22262,1.22325,1.22244,1.22247,12400000.0
2008-09-23 10:20:00,1.22232,1.22232,1.22146,1.22146,30800000.0
2008-09-23 10:21:00,1.22183,1.22287,1.22183,1.2223,15600000.0
2008-09-23 10:22:00,1.22232,1.22253,1.22203,1.22203,24600000.0
2008-09-23 10:23:00,1.22177,1.22194,1.22143,1.22143,20600000.0
2008-09-23 10:24:00,1.22118,1.22159,1.22118,1.22144,19200000.0
2008-09-23 10:25:00,1.22158,1.22185,1.22109,1.22148,11200000.0
2008-09-23 10:26:00,1.2216,1.22196,1.22156,1.22156,17800000.0
2008-09-23 10:27:00,1.2218,1.2218,1.22111,1.22175,16000000.0
2008-09-23 10:28:00,1.22169,1.22189,1.22156,1.22189,19600000.0
2008-09-23 10:29:00,1.22207,1.22266,1.22204,1.22208,12000000.0
2008-09-23 10:30:00,1.22181,1.22195,1.22158,1.2217,14000000.0
2008-09-23 10:31:00,1.22168,1.22207,1.22151,1.22151,13200000.0
2008-09-23 10:32:00,1.22219,1.22219,1.22148,1.22183,19000000.0
2008-09-23 10:33:00,1.22185,1.2224,1.2218,1.2224,9600000.0
2008-09-23 10:34:00,1.22259,1.22269,1.22234,1.22246,13000000.0
2008-09-23 10:35:00,1.22244,1.22282,1.22225,1.22269,14200000.0
2008-09-23 10:36:00,1.22305,1.22305,1.22232,1.22232,10200000.0
2008-09-23 10:37:00,1.2227,1.22305,1.22258,1.22305,15400000.0
2008-09-23 10:38:00,1.22307,1.22336,1.2225,1.22321,17000000.0
2008-09-23 10:39:00,1.22288,1.22317,1.22261,1.22282,25000000.0
2008-09-23 10:40:00,1.22298,1.22329,1.22267,1.22296,20000000.0
2008-09-23 10:41:00,1.22275,1.22275,1.22221,1.22253,29200000.0
2008-09-23 10:42:00,1.22287,1.22358,1.22272,1.22315,14600000.0
2008-09-23 10:43:00,1.22357,1.22357,1.22277,1.2231,14600000.0
2008-09-23 10:44:00,1.22316,1.22324,1.22252,1.22272,11000000.0
2008-09-23 10:45:00,1.22295,1.22295,1.22267,1.22267,18200000.0
2008-09-23 10:46:00,1.22294,1.22371,1.22294,1.22348,11200000.0
2008-09-23 10:47:00,1.22331,1.22373,1.22302,1.22336,25400000.0
2008-09-23 10:48:00,1.223,1.2233,1.22278,1.2228,16600000.0
2008-09-23 10:49:00,1.22332,1.22388,1.22317,1.22345,29400000.0
2008-09-23 10:50:00,1.22302,1.22329,1.22271,1.22271,19800000.0
2008-09-23 10:51:00,1.22308,1.22336,1.22283,1.22308,17400000.0
2008-09-23 10:52:00,1.22339,1.2235,1.22296,1.22344,8200000.0
2008-09-23 10:53:00,1.22297,1.22345,1.22248,1.22305,20600000.0
2008-09-23 10:54:00,1.22307,1.22346,1.22295,1.22302,13800000.0
2008-09-23 10:55:00,1.22341,1.22341,1.22281,1.22316,28800000.0
2008-09-23 10:56:00,1.22303,1.22329,1.22287,1.22287,20800000.0
2008-09-23 10:57:00,1.22322,1.22329,1.22272,1.22272,17600000.0
2008-09-23 10:58:00,1.22286,1.22286,1.22189,1.2224,22400000.0
2008-09-23 10:59:00,1.22263,1.22263,1.22166,1.22172,16000000.0
2008-09-23 11:00:00,1.22189,1.22197,1.22158,1.22191,17600000.0
2008-09-23 11:01:00,1.2212,1.22176,1.2212,1.22176,10200000.0
2008-09-23 11:02:00,1.22145,1.22163,1.22045,1.22059,15200000.0
2008-09-23 11:03:00,1.22022,1.22097,1.22022,1.22084,23200000.0
2008-09-23 11:04:00,1.22068,1.22094,1.22051,1.22064,21600000.0
2008-09-23 11:05:00,1.22068,1.22105,1.2205,1.2205,16000000.0
2008-09-23 11:06:00,1.22056,1.22118,1.22033,1.221,20000000.0
2008-09-23 11:07:00,1.22064,1.22064,1.21982,1.2205,8200000.0
2008-09-23 11:08:00,1.22061,1.22087,1.22019,1.22019,29000000.0
2008-09-23 11:09:00,1.2203,1.22059,1.22022,1.22056,17000000.0
2008-09-23 11:10:00,1.22024,1.22039,1.21988,1.22004,26800000.0
2008-09-23 11:11:00,1.21975,1.22029,1.21956,1.22007,22600000.0
2008-09-23 11:12:00,1.22038,1.22101,1.22038,1.22055,14600000.0
2008-09-23 11:13:00,1.22058,1.22101,1.22044,1.22101,17000000.0
2008-09-23 11:14:00,1.22087,1.22115,1.22073,1.22078,23000000.0
2008-09-23 11:15:00,1.2212,1.22121,1.22088,1.22121,22000000.0
2008-09-23 11:16:00,1.22089,1.22089,1.22013,1.22025,8600000.0
2008-09-23 11:17:00,1.22045,1.2213,1.22045,1.22087,26800000.0
2008-09-23 11:18:00,1.22103,1.22116,1.22096,1.22116,16600000.0
2008-09-23 11:19:00,1.22133,1.22138,1.22067,1.22108,23800000.0
2008-09-23 11:20:00,1.22056,1.2207,1.22044,1.22044,15600000.0
2008-09-23 11:21:00,1.22064,1.22108,1.22064,1.22088,17800000.0
2008-09-23 11:22:00,1.22068,1.221,1.22032,1.22096,18200000.0
2008-09-23 11:23:00,1.22175,1.22175,1.22108,1.22108,26200000.0
2008-09-23 11:24:00,1.22045,1.22116,1.22034,1.22091,22000000.0
2008-09-23 11:25:00,1.22106,1.22127,1.22074,1.22127,23800000.0
2008-09-23 11:26:00,1.22147,1.22147,1.22083,1.2213,18800000.0
2008-09-23 11:27:00,1.22054,1.22062,1.22027,1.22051,13600000.0
2008-09-23 11:28:00,1.22053,1.22093,1.22045,1.22045,19800000.0
2008-09-23 11:29:00,1.22085,1.221,1.22074,1.221,19400000.0
2008-09-23 11:30:00,1.22068,1.22133,1.22067,1.22133,22200000.0
2008-09-23 11:31:00,1.2211,1.22168,1.22101,1.22108,24600000.0
2008-09-23 11:32:00,1.22124,1.22151,1.22112,1.22112,22000000.0
2008-09-23 11:33:00,1.22147,1.22148,1.22129,1.22148,15200000.0
2008-09-23 11:34:00,1.22114,1.22146,1.22096,1.22097,21400000.0
2008-09-23 11:35:00,1.22115,1.22159,1.22099,1.22099,19600000.0
2008-09-23 11:36:00,1.22122,1.22142,1.22095,1.22095,16400000.0
2008-09-23 11:37:00,1.22099,1.22138,1.22097,1.22097,17400000.0
2008-09-23 11:38:00,1.22082,1.22124,1.22082,1.22124,11000000.0
2008-09-23 11:39:00,1.22127,1.22159,1.22104,1.22138,12200000.0
2008-09-23 11:40:00,1.22138,1.22181,1.22138,1.2216,18200000.0
2008-09-23 11:41:00,1.2215,1.22189,1.22146,1.22189,14400000.0
2008-09-23 11:42:00,1.22176,1.22217,1.22136,1.22136,14600000.0
2008-09-23 11:43:00,1.22159,1.22175,1.22118,1.22118,22000000.0
2008-09-23 11:44:00,1.22172,1.22172,1.22135,1.22141,20200000.0
2008-09-23 11:45:00,1.22185,1.22185,1.22128,1.22174,14400000.0
2008-09-23 11:46:00,1.2216,1.22208,1.22128,1.2219,23800000.0
2008-09-23 11:47:00,1.22195,1.22195,1.22128,1.22194,27000000.0
2008-09-23 11:48:00,1.22182,1.22192,1.22166,1.22172,17800000.0
2008-09-23 11:49:00,1.22169,1.22196,1.22165,1.22168,25600000.0
2008-09-23 11:50:00,1.22164,1.22169,1.22128,1.22128,15800000.0
2008-09-23 11:51:00,1.22106,1.22179,1.22104,1.22179,12600000.0
2008-09-23 11:52:00,1.22215,1.22215,1.22179,1.2219,21400000.0
2008-09-23 11:53:00,1.22113,1.2218,1.22113,1.22166,18600000.0
2008-09-23 11:54:00,1.22198,1.222,1.22152,1.22183,14400000.0
2008-09-23 11:55:00,1.2217,1.22213,1.22151,1.22157,18000000.0
2008-09-23 11:56:00,1.2212,1.22166,1.22101,1.22117,16000000.0
2008-09-23 11:57:00,1.22104,1.22176,1.22104,1.22176,12600000.0
2008-09-23 11:58:00,1.22165,1.22191,1.22145,1.22191,16000000.0
2008-09-23 11:59:00,1.22172,1.22217,1.22132,1.22184,21200000.0
2008-09-23 12:00:00,1.22152,1.22172,1.22134,1.22169,11600000.0
2008-09-23 12:01:00,1.22189,1.22189,1.22144,1.22168,13600000.0
2008-09-23 12:02:00,1.2219,1.2219,1.22114,1.22142,18800000.0
2008-09-23 12:03:00,1.22166,1.22202,1.22166,1.22188,21600000.0
2008-09-23 12:04:00,1.22182,1.22209,1.22176,1.22205,18000000.0
2008-09-23 12:05:00,1.22195,1.22202,1.22178,1.22202,38600000.0
2008-09-23 12:06:00,1.22196,1.22211,1.22177,1.22198,42200000.0
2008-09-23 12:07:00,1.22154,1.22172,1.22131,1.22158,23400000.0
2008-09-23 12:08:00,1.22181,1.22211,1.22148,1.22164,47600000.0
2008-09-23 12:09:00,1.22143,1.2218,1.2212,1.22121,14000000.0
2008-09-23 12:10:00,1.22105,1.22128,1.22093,1.221,50600000.0
2008-09-23 12:11:00,1.22069,1.22069,1.22019,1.22019,26800000.0
2008-09-23 12:12:00,1.22017,1.22092,1.22017,1.22092,12200000.0
2008-09-23 12:13:00,1.221,1.22125,1.221,1.22112,17600000.0
2008-09-23 12:14:00,1.22117,1.22145,1.22099,1.22145,31400000.0
2008-09-23 12:15:00,1.22167,1.22178,1.22132,1.22149,21400000.0
2008-09-23 12:16:00,1.22139,1.22163,1.22121,1.22127,10600000.0
2008-09-23 12:17:00,1.22118,1.22156,1.22113,1.22137,78400000.0
2008-09-23 12:18:00,1.22115,1.22156,1.22094,1.22108,109200000.0
2008-09-23 12:19:00,1.22125,1.22137,1.22115,1.22115,39800000.0
2008-09-23 12:20:00,1.22162,1.22217,1.22162,1.22176,39200000.0
2008-09-23 12:21:00,1.22187,1.22235,1.22182,1.22208,64400000.0
2008-09-23 12:22:00,1.22199,1.22238,1.22192,1.22197,105700000.0
2008-09-23 12:23:00,1.22173,1.22236,1.22169,1.22211,21200000.0
2008-09-23 12:24:00,1.22183,1.22195,1.22176,1.22178,54800000.0
2008-09-23 12:25:00,1.22164,1.22207,1.22149,1.2216,133800000.0
2008-09-23 12:26:00,1.22204,1.2221,1.22159,1.22177,31000000.0
2008-09-23 12:27:00,1.2215,1.22157,1.22126,1.22126,12800000.0
2008-09-23 12:28:00,1.22117,1.22153,1.22113,1.22153,52500000.0
2008-09-23 12:29:00,1.22098,1.22099,1.22072,1.2209,15200000.0
2008-09-23 12:30:00,1.22078,1.22111,1.22072,1.22084,26000000.0
2008-09-23 12:31:00,1.22114,1.22144,1.22095,1.22124,130200000.0
2008-09-23 12:32:00,1.22126,1.22151,1.22094,1.22117,113000000.0
2008-09-23 12:33:00,1.22149,1.2216,1.22104,1.22124,110400000.0
2008-09-23 12:34:00,1.22127,1.22172,1.22127,1.22158,87000000.0
2008-09-23 12:35:00,1.22172,1.22193,1.22155,1.22166,39400000.0
2008-09-23 12:36:00,1.2217,1.22196,1.22168,1.2217,42700000.0
2008-09-23 12:37:00,1.2213,1.2213,1.22103,1.22103,41600000.0
2008-09-23 12:38:00,1.2217,1.2219,1.2217,1.2218,52400000.0
2008-09-23 12:39:00,1.22162,1.22212,1.22157,1.22197,52400000.0
2008-09-23 12:40:00,1.22178,1.22227,1.22178,1.22192,49400000.0
2008-09-23 12:41:00,1.22181,1.22196,1.22132,1.22132,13200000.0
2008-09-23 12:42:00,1.22174,1.22216,1.22163,1.22163,56000000.0
2008-09-23 12:43:00,1.22172,1.22189,1.22163,1.22163,35200000.0
2008-09-23 12:44:00,1.22172,1.22205,1.22165,1.22185,43400000.0
2008-09-23 12:45:00,1.22179,1.22193,1.2216,1.22193,57400000.0
2008-09-23 12:46:00,1.22198,1.22201,1.22176,1.22176,35900000.0
2008-09-23 12:47:00,1.22176,1.22231,1.22144,1.22145,35400000.0
2008-09-23 12:48:00,1.22122,1.22122,1.22109,1.22114,34600000.0
2008-09-23 12:49:00,1.22118,1.22135,1.22103,1.22135,22600000.0
2008-09-23 12:50:00,1.22171,1.22185,1.22157,1.22157,9000000.0
2008-09-23 12:51:00,1.22168,1.22168,1.22146,1.22146,31400000.0
2008-09-23 12:52:00,1.22152,1.22186,1.22134,1.22178,126400000.0
2008-09-23 12:53:00,1.22191,1.22209,1.22166,1.22184,94800000.0
2008-09-23 12:54:00,1.22159,1.22213,1.22159,1.22179,52600000.0
2008-09-23 12:55:00,1.22173,1.22192,1.22172,1.22182,57400000.0
2008-09-23 12:56:00,1.2218,1.22203,1.22148,1.22192,22200000.0
2008-09-23 12:57:00,1.22198,1.22213,1.22195,1.22195,29400000.0
2008-09-23 12:58:00,1.22182,1.22202,1.22182,1.22193,22800000.0
2008-09-23 12:59:00,1.22213,1.22236,1.22209,1.22212,25600000.0
2008-09-23 13:00:00,1.22214,1.22214,1.22119,1.22119,21800000.0
2008-09-23 13:01:00,1.2211,1.22151,1.22092,1.22121,86600000.0
2008-09-23 13:02:00,1.22108,1.22168,1.22101,1.22144,136400000.0
2008-09-23 13:03:00,1.22144,1.22228,1.22131,1.22176,105400000.0
2008-09-23 13:04:00,1.22177,1.22212,1.22117,1.22206,21000000.0
2008-09-23 13:05:00,1.22145,1.22179,1.22123,1.22165,10800000.0
2008-09-23 13:06:00,1.22187,1.22213,1.22182,1.22187,75200000.0
2008-09-23 13:07:00,1.22198,1.22203,1.22179,1.2218,62600000.0
2008-09-23 13:08:00,1.22163,1.2221,1.22152,1.22168,63400000.0
2008-09-23 13:09:00,1.22166,1.22185,1.22142,1.22164,69300000.0
2008-09-23 13:10:00,1.22156,1.22156,1.22123,1.22131,55000000.0
2008-09-23 13:11:00,1.2214,1.2214,1.22081,1.22117,11400000.0
2008-09-23 13:12:00,1.22125,1.2216,1.22113,1.2216,40400000.0
2008-09-23 13:13:00,1.22153,1.22159,1.22143,1.22159,68600000.0
2008-09-23 13:14:00,1.22171,1.2224,1.22162,1.22206,13000000.0
2008-09-23 13:15:00,1.22186,1.22186,1.22088,1.22088,18200000.0
2008-09-23 13:16:00,1.22128,1.22133,1.22074,1.22126,17400000.0
2008-09-23 13:17:00,1.22104,1.22137,1.221,1.22106,13400000.0
2008-09-23 13:18:00,1.22095,1.22122,1.22095,1.22122,15200000.0
2008-09-23 13:19:00,1.22148,1.22173,1.22109,1.22109,17600000.0
2008-09-23 13:20:00,1.22086,1.22137,1.22086,1.22091,49600000.0
2008-09-23 13:21:00,1.22102,1.22106,1.22083,1.22083,40600000.0
2008-09-23 13:22:00,1.22066,1.2212,1.22058,1.22074,11200000.0
2008-09-23 13:23:00,1.22055,1.22117,1.22055,1.22117,6800000.0
2008-09-23 13:24:00,1.22077,1.22098,1.22062,1.22064,32600000.0
2008-09-23 13:25:00,1.22053,1.2206,1.22028,1.22028,15000000.0
2008-09-23 13:26:00,1.2204,1.22056,1.2204,1.22056,14600000.0
2008-09-23 13:27:00,1.22071,1.22119,1.22053,1.22061,57000000.0
2008-09-23 13:28:00,1.22052,1.22093,1.22041,1.22069,74800000.0
2008-09-23 13:29:00,1.22112,1.22146,1.22078,1.22104,24200000.0
2008-09-23 13:30:00,1.22168,1.22207,1.22149,1.22184,49600000.0
2008-09-23 13:31:00,1.22191,1.22192,1.22147,1.22147,15200000.0
2008-09-23 13:32:00,1.2215,1.22194,1.22111,1.22187,38400000.0
2008-09-23 13:33:00,1.22201,1.22238,1.22196,1.22204,64200000.0
2008-09-23 13:34:00,1.22195,1.2222,1.2219,1.22206,27200000.0
2008-09-23 13:35:00,1.22181,1.22181,1.2212,1.22135,14400000.0
2008-09-23 13:36:00,1.2212,1.2212,1.22067,1.22084,25800000.0
2008-09-23 13:37:00,1.22126,1.22156,1.22104,1.22156,37800000.0
2008-09-23 13:38:00,1.22141,1.22201,1.22141,1.22187,18800000.0
2008-09-23 13:39:00,1.22194,1.22215,1.22174,1.22174,16400000.0
2008-09-23 13:40:00,1.2225,1.2225,1.2221,1.2222,25200000.0
2008-09-23 13:41:00,1.22179,1.22194,1.22152,1.22189,25200000.0
2008-09-23 13:42:00,1.22184,1.22236,1.22177,1.2218,50000000.0
2008-09-23 13:43:00,1.22181,1.22231,1.22168,1.22205,49800000.0
2008-09-23 13:44:00,1.22178,1.2223,1.22114,1.22137,25200000.0
2008-09-23 13:45:00,1.22143,1.22164,1.22122,1.22152,16600000.0
2008-09-23 13:46:00,1.22189,1.22196,1.22168,1.22171,26400000.0
2008-09-23 13:47:00,1.22161,1.22194,1.22144,1.22154,51000000.0
2008-09-23 13:48:00,1.22132,1.2215,1.22095,1.22095,9000000.0
2008-09-23 13:49:00,1.22074,1.22074,1.22058,1.2207,8200000.0
2008-09-23 13:50:00,1.22043,1.22087,1.22037,1.22037,6400000.0
2008-09-23 13:51:00,1.22061,1.22088,1.22061,1.22081,73700000.0
2008-09-23 13:52:00,1.22084,1.22084,1.21983,1.21983,25800000.0
2008-09-23 13:53:00,1.2202,1.22068,1.21993,1.22064,21600000.0
2008-09-23 13:54:00,1.22082,1.22135,1.22082,1.22124,15400000.0
2008-09-23 13:55:00,1.22129,1.22144,1.22087,1.22093,29600000.0
2008-09-23 13:56:00,1.22098,1.22139,1.22098,1.22136,8800000.0
2008-09-23 13:57:00,1.22051,1.22141,1.22051,1.22141,20600000.0
2008-09-23 13:58:00,1.22181,1.22205,1.2215,1.2215,101800000.0
2008-09-23 13:59:00,1.22132,1.22148,1.22087,1.22093,69800000.0
2008-09-23 14:00:00,1.22118,1.22176,1.22103,1.22162,32800000.0
2008-09-23 14:01:00,1.22141,1.22171,1.2214,1.22156,54400000.0
2008-09-23 14:02:00,1.22159,1.22169,1.22138,1.22169,13200000.0
2008-09-23 14:03:00,1.22137,1.22145,1.22122,1.22145,33000000.0
2008-09-23 14:04:00,1.22129,1.22129,1.22097,1.22107,25000000.0
2008-09-23 14:05:00,1.22138,1.22158,1.22138,1.22154,25400000.0
2008-09-23 14:06:00,1.22147,1.22147,1.22133,1.22143,25400000.0
2008-09-23 14:07:00,1.22116,1.22116,1.2205,1.2205,18000000.0
2008-09-23 14:08:00,1.22058,1.22075,1.22037,1.22055,39400000.0
2008-09-23 14:09:00,1.22075,1.2209,1.22075,1.22086,19600000.0
2008-09-23 14:10:00,1.22093,1.22103,1.22076,1.22103,28600000.0
2008-09-23 14:11:00,1.22173,1.22173,1.22128,1.22128,26000000.0
2008-09-23 14:12:00,1.22131,1.22131,1.22111,1.22113,13800000.0
2008-09-23 14:13:00,1.22104,1.22119,1.22101,1.22107,15200000.0
2008-09-23 14:14:00,1.22123,1.22159,1.22103,1.22103,56000000.0
2008-09-23 14:15:00,1.22072,1.22093,1.22063,1.22088,13800000.0
2008-09-23 14:16:00,1.2213,1.22151,1.22108,1.22122,16200000.0
2008-09-23 14:17:00,1.22147,1.22173,1.22147,1.2215,13200000.0
2008-09-23 14:18:00,1.2212,1.22154,1.2212,1.22154,17400000.0
2008-09-23 14:19:00,1.22148,1.22174,1.22135,1.22173,51800000.0
2008-09-23 14:20:00,1.22151,1.22151,1.22099,1.22122,50400000.0
2008-09-23 14:21:00,1.22119,1.22119,1.22065,1.22085,10400000.0
2008-09-23 14:22:00,1.22037,1.22077,1.22037,1.22061,20400000.0
2008-09-23 14:23:00,1.22056,1.22056,1.22022,1.22022,12400000.0
2008-09-23 14:24:00,1.221,1.2211,1.2208,1.221,23800000.0
2008-09-23 14:25:00,1.2212,1.2212,1.2212,1.2212,23800000.0
2008-09-23 14:26:00,1.22042,1.22071,1.21996,1.22071,23800000.0
2008-09-23 14:27:00,1.22049,1.22064,1.22022,1.22022,67900000.0
2008-09-23 14:28:00,1.22022,1.22065,1.22003,1.22003,37900000.0
2008-09-23 14:29:00,1.22024,1.22054,1.22024,1.22054,38600000.0
2008-09-23 14:30:00,1.22088,1.22108,1.22088,1.2209,36800000.0
2008-09-23 14:31:00,1.22103,1.22122,1.22089,1.22122,13400000.0
2008-09-23 14:32:00,1.22145,1.22145,1.2207,1.22092,13000000.0
2008-09-23 14:33:00,1.22071,1.22089,1.2206,1.22067,24800000.0
2008-09-23 14:34:00,1.22058,1.22101,1.22054,1.2209,81600000.0
2008-09-23 14:35:00,1.22137,1.22177,1.22123,1.2213,98400000.0
2008-09-23 14:36:00,1.22147,1.2217,1.2209,1.2209,55200000.0
2008-09-23 14:37:00,1.22065,1.22106,1.22065,1.22106,13800000.0
2008-09-23 14:38:00,1.22115,1.22115,1.22066,1.22095,21000000.0
2008-09-23 14:39:00,1.22052,1.22139,1.22052,1.22109,10000000.0
2008-09-23 14:40:00,1.22153,1.22153,1.22108,1.22108,3600000.0
2008-09-23 14:41:00,1.22119,1.22202,1.22112,1.22173,92000000.0
2008-09-23 14:42:00,1.22183,1.22222,1.22164,1.22167,15000000.0
2008-09-23 14:43:00,1.22186,1.22204,1.22164,1.22174,34600000.0
2008-09-23 14:44:00,1.22226,1.22226,1.22189,1.22208,22800000.0
2008-09-23 14:45:00,1.22201,1.22206,1.22086,1.22088,21000000.0
2008-09-23 14:46:00,1.22112,1.22186,1.22112,1.22186,17600000.0
2008-09-23 14:47:00,1.22153,1.22196,1.22153,1.2217,24600000.0
2008-09-23 14:48:00,1.22173,1.22174,1.22134,1.22169,49800000.0
2008-09-23 14:49:00,1.22184,1.22221,1.22114,1.22114,103400000.0
2008-09-23 14:50:00,1.22134,1.22168,1.22093,1.22107,73200000.0
2008-09-23 14:51:00,1.22111,1.22121,1.22099,1.22104,27200000.0
2008-09-23 14:52:00,1.2208,1.22088,1.22036,1.22036,41200000.0
2008-09-23 14:53:00,1.22052,1.22083,1.2205,1.22064,109200000.0
2008-09-23 14:54:00,1.22085,1.22123,1.22085,1.22107,55200000.0
2008-09-23 14:55:00,1.22113,1.22113,1.22041,1.22048,20200000.0
2008-09-23 14:56:00,1.22021,1.22054,1.22021,1.22054,34800000.0
2008-09-23 14:57:00,1.22069,1.22121,1.22069,1.22106,48400000.0
2008-09-23 14:58:00,1.22084,1.22096,1.21995,1.22067,16600000.0
2008-09-23 14:59:00,1.22062,1.22097,1.22047,1.22047,40800000.0
2008-09-23 15:00:00,1.22053,1.22053,1.21987,1.22019,21800000.0
2008-09-23 15:01:00,1.22063,1.22074,1.22032,1.22056,14800000.0
2008-09-23 15:02:00,1.2206,1.22118,1.22047,1.2207,19800000.0
2008-09-23 15:03:00,1.22102,1.22124,1.22092,1.22108,34200000.0
2008-09-23 15:04:00,1.22049,1.22079,1.22022,1.22079,47200000.0
2008-09-23 15:05:00,1.22096,1.22112,1.2207,1.22083,46800000.0
2008-09-23 15:06:00,1.22073,1.22097,1.22053,1.2208,12800000.0
2008-09-23 15:07:00,1.22098,1.22105,1.22079,1.22088,36600000.0
2008-09-23 15:08:00,1.22073,1.22112,1.2205,1.22112,11000000.0
2008-09-23 15:09:00,1.22145,1.22183,1.2214,1.22154,20400000.0
2008-09-23 15:10:00,1.22165,1.22182,1.22115,1.22155,21800000.0
2008-09-23 15:11:00,1.22123,1.22123,1.22055,1.22066,73400000.0
2008-09-23 15:12:00,1.2206,1.22098,1.22044,1.22059,80400000.0
2008-09-23 15:13:00,1.22066,1.221,1.22061,1.22071,94200000.0
2008-09-23 15:14:00,1.22047,1.22176,1.22047,1.22071,82400000.0
2008-09-23 15:15:00,1.22106,1.22171,1.22104,1.22146,70600000.0
2008-09-23 15:16:00,1.22028,1.22049,1.22012,1.22021,18800000.0
2008-09-23 15:17:00,1.21996,1.22064,1.21996,1.22051,62400000.0
2008-09-23 15:18:00,1.22065,1.22065,1.21986,1.21993,75100000.0
2008-09-23 15:19:00,1.2202,1.22063,1.21975,1.22006,69600000.0
2008-09-23 15:20:00,1.22031,1.22074,1.22015,1.22049,115700000.0
2008-09-23 15:21:00,1.22029,1.22055,1.21998,1.21998,80200000.0
2008-09-23 15:22:00,1.21969,1.22014,1.21957,1.21965,28400000.0
2008-09-23 15:23:00,1.21946,1.21968,1.21927,1.21968,76400000.0
2008-09-23 15:24:00,1.21962,1.22032,1.21946,1.21982,16800000.0
2008-09-23 15:25:00,1.22043,1.22045,1.21982,1.22045,13600000.0
2008-09-23 15:26:00,1.22025,1.22062,1.22019,1.22062,54000000.0
2008-09-23 15:27:00,1.22033,1.22044,1.21972,1.21972,113200000.0
2008-09-23 15:28:00,1.21989,1.22023,1.21981,1.22002,109800000.0
2008-09-23 15:29:00,1.22032,1.22032,1.21979,1.22002,18800000.0
2008-09-23 15:30:00,1.22022,1.22022,1.21995,1.2202,6800000.0
2008-09-23 15:31:00,1.22013,1.22051,1.22013,1.22042,57600000.0
2008-09-23 15:32:00,1.22065,1.22109,1.22065,1.22102,18800000.0
2008-09-23 15:33:00,1.2213,1.22176,1.22098,1.22176,85200000.0
2008-09-23 15:34:00,1.2217,1.2217,1.22072,1.22073,96200000.0
2008-09-23 15:35:00,1.22108,1.22161,1.22108,1.22133,102000000.0
2008-09-23 15:36:00,1.22103,1.22136,1.22073,1.22073,117400000.0
2008-09-23 15:37:00,1.22096,1.22138,1.22077,1.22094,96400000.0
2008-09-23 15:38:00,1.2211,1.22141,1.2206,1.22141,15800000.0
2008-09-23 15:39:00,1.22069,1.22174,1.22069,1.22174,10400000.0
2008-09-23 15:40:00,1.22179,1.22187,1.22138,1.22141,92600000.0
2008-09-23 15:41:00,1.22099,1.22128,1.22088,1.22117,13800000.0
2008-09-23 15:42:00,1.22114,1.22126,1.22094,1.22105,80000000.0
2008-09-23 15:43:00,1.22127,1.22171,1.22122,1.22137,90600000.0
2008-09-23 15:44:00,1.2212,1.2212,1.22071,1.2209,117400000.0
2008-09-23 15:45:00,1.2208,1.22096,1.22054,1.2206,98500000.0
2008-09-23 15:46:00,1.22077,1.22102,1.22022,1.22022,97200000.0
2008-09-23 15:47:00,1.22033,1.22085,1.22033,1.22075,104400000.0
2008-09-23 15:48:00,1.22058,1.22093,1.22057,1.22058,92600000.0
2008-09-23 15:49:00,1.22043,1.22043,1.21967,1.22027,61400000.0
2008-09-23 15:50:00,1.22057,1.22107,1.22057,1.22092,106200000.0
2008-09-23 15:51:00,1.22139,1.22148,1.22104,1.22106,89600000.0
2008-09-23 15:52:00,1.22108,1.22147,1.22108,1.22117,117600000.0
2008-09-23 15:53:00,1.2212,1.22149,1.22106,1.22133,99600000.0
2008-09-23 15:54:00,1.2215,1.22179,1.22149,1.22167,50800000.0
2008-09-23 15:55:00,1.22165,1.22186,1.22157,1.22167,64800000.0
2008-09-23 15:56:00,1.2217,1.22209,1.22154,1.22184,102000000.0
2008-09-23 15:57:00,1.22163,1.22186,1.22157,1.22174,50800000.0
2008-09-23 15:58:00,1.22156,1.22156,1.22084,1.22135,74800000.0
2008-09-23 15:59:00,1.22191,1.22223,1.22149,1.22174,126600000.0
2008-09-23 16:00:00,1.22157,1.22237,1.22154,1.22237,116200000.0
2008-09-23 16:01:00,1.22231,1.22231,1.22143,1.22154,17200000.0
2008-09-23 16:02:00,1.2212,1.22175,1.22108,1.22132,101400000.0
2008-09-23 16:03:00,1.22123,1.22158,1.22116,1.22122,87400000.0
2008-09-23 16:04:00,1.22114,1.22176,1.22099,1.22162,93600000.0
2008-09-23 16:05:00,1.22166,1.22172,1.22127,1.22127,94600000.0
2008-09-23 16:06:00,1.22112,1.22158,1.22104,1.22152,106400000.0
2008-09-23 16:07:00,1.2221,1.2221,1.22177,1.22199,79000000.0
2008-09-23 16:08:00,1.2219,1.22196,1.22174,1.22187,76200000.0
2008-09-23 16:09:00,1.2218,1.22241,1.2218,1.22183,14200000.0
2008-09-23 16:10:00,1.22139,1.2219,1.22128,1.22169,65000000.0
2008-09-23 16:11:00,1.22176,1.22215,1.22117,1.22117,80200000.0
2008-09-23 16:12:00,1.22136,1.22167,1.22124,1.22167,52200000.0
2008-09-23 16:13:00,1.22213,1.22247,1.22204,1.22204,121800000.0
2008-09-23 16:14:00,1.22185,1.22221,1.22184,1.22191,109600000.0
2008-09-23 16:15:00,1.22195,1.2221,1.22181,1.22206,57800000.0
2008-09-23 16:16:00,1.2221,1.2221,1.22129,1.22162,36600000.0
2008-09-23 16:17:00,1.22118,1.22163,1.22118,1.22135,65600000.0
2008-09-23 16:18:00,1.22137,1.22167,1.22088,1.22162,102400000.0
2008-09-23 16:19:00,1.22174,1.22192,1.22114,1.2216,63800000.0
2008-09-23 16:20:00,1.22151,1.22185,1.22133,1.2214,28600000.0
2008-09-23 16:21:00,1.22193,1.22195,1.22149,1.22178,95200000.0
2008-09-23 16:22:00,1.22211,1.22258,1.22178,1.22193,125800000.0
2008-09-23 16:23:00,1.2222,1.2222,1.2214,1.22185,56800000.0
2008-09-23 16:24:00,1.22219,1.22223,1.22174,1.22177,80200000.0
2008-09-23 16:25:00,1.22181,1.22235,1.22181,1.22214,75300000.0
2008-09-23 16:26:00,1.22275,1.22275,1.22172,1.22196,19400000.0
2008-09-23 16:27:00,1.22236,1.22236,1.22187,1.22187,94600000.0
2008-09-23 16:28:00,1.22192,1.22192,1.2212,1.22161,101400000.0
2008-09-23 16:29:00,1.22153,1.22153,1.22103,1.22108,25000000.0
2008-09-23 16:30:00,1.22134,1.22153,1.22111,1.22132,109600000.0
2008-09-23 16:31:00,1.22149,1.22181,1.22141,1.22179,113200000.0
2008-09-23 16:32:00,1.22149,1.22175,1.22112,1.22138,87600000.0
2008-09-23 16:33:00,1.22159,1.22201,1.22145,1.22193,102400000.0
2008-09-23 16:34:00,1.22253,1.22281,1.22221,1.22221,87800000.0
2008-09-23 16:35:00,1.22251,1.22268,1.2225,1.22268,82200000.0
2008-09-23 16:36:00,1.22233,1.22233,1.22209,1.22219,72200000.0
2008-09-23 16:37:00,1.2227,1.22297,1.22258,1.22258,113800000.0
2008-09-23 16:38:00,1.22252,1.22305,1.2225,1.22283,88800000.0
2008-09-23 16:39:00,1.22245,1.22284,1.22221,1.22222,96300000.0
2008-09-23 16:40:00,1.22226,1.22226,1.22195,1.22195,23000000.0
2008-09-23 16:41:00,1.22173,1.22216,1.22163,1.22167,69600000.0
2008-09-23 16:42:00,1.22155,1.22174,1.22118,1.2212,65200000.0
2008-09-23 16:43:00,1.22096,1.22096,1.22042,1.22042,11400000.0
2008-09-23 16:44:00,1.22044,1.22085,1.22036,1.2206,32800000.0
2008-09-23 16:45:00,1.22065,1.22118,1.22065,1.22092,11600000.0
2008-09-23 16:46:00,1.22072,1.22078,1.22047,1.22069,49800000.0
2008-09-23 16:47:00,1.22038,1.22094,1.22038,1.22082,21600000.0
2008-09-23 16:48:00,1.22058,1.22113,1.22058,1.22113,11600000.0
2008-09-23 16:49:00,1.2215,1.22192,1.22147,1.22192,48600000.0
2008-09-23 16:50:00,1.22222,1.22263,1.22222,1.22248,68800000.0
2008-09-23 16:51:00,1.22217,1.22217,1.22156,1.22189,24600000.0
2008-09-23 16:52:00,1.2216,1.22247,1.2216,1.22188,91600000.0
2008-09-23 16:53:00,1.22208,1.22208,1.22162,1.22169,75600000.0
2008-09-23 16:54:00,1.22199,1.22212,1.22178,1.22198,43200000.0
2008-09-23 16:55:00,1.22227,1.22299,1.22224,1.22284,110600000.0
2008-09-23 16:56:00,1.22253,1.22299,1.22253,1.22254,20800000.0
2008-09-23 16:57:00,1.22283,1.2231,1.22278,1.22293,73000000.0
2008-09-23 16:58:00,1.22293,1.22326,1.22283,1.22309,92400000.0
2008-09-23 16:59:00,1.22353,1.22431,1.22353,1.2236,98000000.0
2008-09-23 17:00:00,1.22419,1.22419,1.2233,1.22395,94200000.0
2008-09-23 17:01:00,1.22378,1.22415,1.2237,1.22379,15800000.0
2008-09-23 17:02:00,1.22382,1.22382,1.22341,1.22341,17200000.0
2008-09-23 17:03:00,1.22344,1.22371,1.22326,1.22326,84800000.0
2008-09-23 17:04:00,1.22286,1.22319,1.22278,1.22308,141000000.0
2008-09-23 17:05:00,1.22345,1.22423,1.22345,1.22401,104800000.0
2008-09-23 17:06:00,1.22405,1.22405,1.22339,1.22384,81200000.0
2008-09-23 17:07:00,1.22356,1.22405,1.22321,1.2233,77800000.0
2008-09-23 17:08:00,1.22357,1.22395,1.2234,1.22355,100400000.0
2008-09-23 17:09:00,1.22373,1.22373,1.2232,1.22356,7000000.0
2008-09-23 17:10:00,1.22347,1.2236,1.22329,1.22329,80500000.0
2008-09-23 17:11:00,1.22307,1.22347,1.22304,1.22313,65200000.0
2008-09-23 17:12:00,1.22314,1.22346,1.2229,1.22305,101400000.0
2008-09-23 17:13:00,1.22277,1.22318,1.22277,1.22303,68400000.0
2008-09-23 17:14:00,1.2232,1.22386,1.22318,1.22363,112800000.0
2008-09-23 17:15:00,1.22357,1.22417,1.22357,1.22408,87200000.0
2008-09-23 17:16:00,1.22337,1.22341,1.22308,1.22311,8800000.0
2008-09-23 17:17:00,1.22299,1.22336,1.22275,1.22309,110700000.0
2008-09-23 17:18:00,1.22318,1.22346,1.22309,1.22326,103800000.0
2008-09-23 17:19:00,1.22337,1.22415,1.22337,1.22367,102400000.0
2008-09-23 17:20:00,1.2237,1.22403,1.22345,1.22357,113600000.0
2008-09-23 17:21:00,1.22397,1.22433,1.22369,1.22426,80600000.0
2008-09-23 17:22:00,1.22404,1.22432,1.22355,1.22367,125200000.0
2008-09-23 17:23:00,1.2236,1.22393,1.2233,1.22332,119000000.0
2008-09-23 17:24:00,1.22313,1.22354,1.2231,1.22346,113000000.0
2008-09-23 17:25:00,1.22273,1.22367,1.22258,1.22293,127200000.0
2008-09-23 17:26:00,1.22364,1.2246,1.22364,1.22369,113000000.0
2008-09-23 17:27:00,1.22367,1.2241,1.22367,1.22407,74800000.0
2008-09-23 17:28:00,1.22377,1.22448,1.22377,1.22394,110600000.0
2008-09-23 17:29:00,1.22426,1.22426,1.22346,1.22402,140600000.0
2008-09-23 17:30:00,1.22396,1.22443,1.22396,1.22416,101200000.0
2008-09-23 17:31:00,1.22437,1.22518,1.22434,1.2247,108400000.0
2008-09-23 17:32:00,1.22464,1.22485,1.22442,1.22442,99400000.0
2008-09-23 17:33:00,1.22439,1.22499,1.22436,1.22462,111200000.0
2008-09-23 17:34:00,1.2247,1.2249,1.22439,1.22468,97200000.0
2008-09-23 17:35:00,1.22448,1.22455,1.22372,1.22372,90400000.0
2008-09-23 17:36:00,1.22394,1.22425,1.22368,1.22368,55000000.0
2008-09-23 17:37:00,1.22416,1.22443,1.22388,1.22404,66200000.0
2008-09-23 17:38:00,1.22369,1.22388,1.22357,1.22366,97000000.0
2008-09-23 17:39:00,1.2237,1.22416,1.22364,1.22408,80600000.0
2008-09-23 17:40:00,1.22389,1.22427,1.22371,1.2239,15400000.0
2008-09-23 17:41:00,1.22362,1.22399,1.22362,1.22388,47800000.0
2008-09-23 17:42:00,1.22368,1.22377,1.22321,1.22335,66800000.0
2008-09-23 17:43:00,1.22356,1.22376,1.22344,1.22349,63200000.0
2008-09-23 17:44:00,1.22338,1.22346,1.22318,1.2232,47400000.0
2008-09-23 17:45:00,1.22281,1.22287,1.22242,1.22242,30100000.0
2008-09-23 17:46:00,1.22254,1.2229,1.22254,1.22273,13000000.0
2008-09-23 17:47:00,1.22303,1.22343,1.22303,1.22339,77000000.0
2008-09-23 17:48:00,1.22328,1.22384,1.22328,1.22384,62600000.0
2008-09-23 17:49:00,1.22426,1.22426,1.22395,1.22396,61800000.0
2008-09-23 17:50:00,1.22407,1.22445,1.22407,1.22426,69200000.0
2008-09-23 17:51:00,1.22414,1.2242,1.22348,1.22348,66400000.0
2008-09-23 17:52:00,1.22325,1.22435,1.22325,1.2241,102200000.0
2008-09-23 17:53:00,1.22395,1.22459,1.22395,1.22433,53400000.0
2008-09-23 17:54:00,1.22421,1.22454,1.22386,1.22386,59800000.0
2008-09-23 17:55:00,1.22376,1.22424,1.22374,1.22375,47200000.0
2008-09-23 17:56:00,1.22368,1.22405,1.22342,1.22342,81800000.0
2008-09-23 17:57:00,1.22349,1.22391,1.22334,1.22358,111600000.0
2008-09-23 17:58:00,1.22341,1.22383,1.22329,1.22345,62400000.0
2008-09-23 17:59:00,1.22359,1.22386,1.22345,1.22348,83400000.0
2008-09-23 18:00:00,1.22389,1.22411,1.22356,1.22356,77200000.0
2008-09-23 18:01:00,1.22345,1.2241,1.22345,1.2241,96400000.0
2008-09-23 18:02:00,1.22379,1.22379,1.2234,1.22365,82400000.0
2008-09-23 18:03:00,1.2243,1.2243,1.224,1.2242,119600000.0
2008-09-23 18:04:00,1.22385,1.22404,1.22353,1.22379,119600000.0
2008-09-23 18:05:00,1.22378,1.22395,1.22347,1.22368,92600000.0
2008-09-23 18:06:00,1.22379,1.22425,1.22349,1.22355,151200000.0
2008-09-23 18:07:00,1.22428,1.22505,1.22418,1.22452,22400000.0
2008-09-23 18:08:00,1.22522,1.22522,1.22407,1.22407,19600000.0
2008-09-23 18:09:00,1.22417,1.22478,1.22409,1.22427,104400000.0
2008-09-23 18:10:00,1.22397,1.2247,1.22393,1.22409,131200000.0
2008-09-23 18:11:00,1.22413,1.22413,1.22346,1.22366,14600000.0
2008-09-23 18:12:00,1.22387,1.22469,1.2238,1.22404,91000000.0
2008-09-23 18:13:00,1.22437,1.22549,1.22383,1.22383,139500000.0
2008-09-23 18:14:00,1.2243,1.22494,1.2243,1.22462,12000000.0
2008-09-23 18:15:00,1.22433,1.22474,1.22403,1.22458,109000000.0
2008-09-23 18:16:00,1.22412,1.22484,1.22412,1.22423,170000000.0
2008-09-23 18:17:00,1.22413,1.22418,1.22396,1.22405,43000000.0
2008-09-23 18:18:00,1.22411,1.22433,1.22394,1.22433,73200000.0
2008-09-23 18:19:00,1.2251,1.2252,1.2251,1.2251,71200000.0
2008-09-23 18:20:00,1.22462,1.22464,1.22406,1.22408,71200000.0
2008-09-23 18:21:00,1.22372,1.22434,1.2234,1.22351,68800000.0
2008-09-23 18:22:00,1.22324,1.22403,1.22287,1.22403,112200000.0
2008-09-23 18:23:00,1.22422,1.22428,1.22331,1.22405,72600000.0
2008-09-23 18:24:00,1.22402,1.22468,1.22375,1.22375,67400000.0
2008-09-23 18:25:00,1.2241,1.22503,1.22396,1.22503,19400000.0
2008-09-23 18:26:00,1.2253,1.2254,1.2253,1.2254,69000000.0
2008-09-23 18:27:00,1.22471,1.22488,1.22453,1.22478,69000000.0
2008-09-23 18:28:00,1.22503,1.22503,1.22399,1.22441,148600000.0
2008-09-23 18:29:00,1.22464,1.22475,1.22433,1.22435,128000000.0
2008-09-23 18:30:00,1.22386,1.22447,1.22386,1.22447,131400000.0
2008-09-23 18:31:00,1.22472,1.22472,1.22329,1.22329,95600000.0
2008-09-23 18:32:00,1.22295,1.22403,1.22295,1.2235,123000000.0
2008-09-23 18:33:00,1.22374,1.22374,1.22356,1.22356,44400000.0
2008-09-23 18:34:00,1.22378,1.22406,1.22333,1.22367,103000000.0
2008-09-23 18:35:00,1.22384,1.2243,1.22361,1.22385,100400000.0
2008-09-23 18:36:00,1.22413,1.22455,1.22413,1.22416,43400000.0
2008-09-23 18:37:00,1.22367,1.22395,1.2234,1.22395,57000000.0
2008-09-23 18:38:00,1.22378,1.22378,1.22319,1.22319,57800000.0
2008-09-23 18:39:00,1.22301,1.22322,1.22288,1.22322,51600000.0
2008-09-23 18:40:00,1.22318,1.22333,1.22307,1.22318,62600000.0
2008-09-23 18:41:00,1.2237,1.2237,1.2234,1.2235,31200000.0
2008-09-23 18:42:00,1.2229,1.22313,1.22272,1.22272,31200000.0
2008-09-23 18:43:00,1.22272,1.2237,1.22255,1.2237,14000000.0
2008-09-23 18:44:00,1.22307,1.22343,1.22254,1.22308,43800000.0
2008-09-23 18:45:00,1.22262,1.22292,1.22257,1.22273,55800000.0
2008-09-23 18:46:00,1.22267,1.22299,1.22258,1.22292,52200000.0
2008-09-23 18:47:00,1.22256,1.2226,1.22216,1.22238,84000000.0
2008-09-23 18:48:00,1.22275,1.22312,1.22269,1.22302,15200000.0
2008-09-23 18:49:00,1.2229,1.22291,1.22265,1.22274,45800000.0
2008-09-23 18:50:00,1.22278,1.22292,1.22237,1.22237,76400000.0
2008-09-23 18:51:00,1.22235,1.22261,1.22224,1.22252,64800000.0
2008-09-23 18:52:00,1.22244,1.22249,1.22195,1.22197,91400000.0
2008-09-23 18:53:00,1.22205,1.22205,1.22122,1.22154,83400000.0
2008-09-23 18:54:00,1.22165,1.22174,1.22105,1.2213,64200000.0
2008-09-23 18:55:00,1.22172,1.22204,1.22172,1.22203,50600000.0
2008-09-23 18:56:00,1.22194,1.22248,1.2219,1.22219,79600000.0
2008-09-23 18:57:00,1.22227,1.2226,1.22224,1.22227,18200000.0
2008-09-23 18:58:00,1.22241,1.22296,1.22237,1.22296,85400000.0
2008-09-23 18:59:00,1.22304,1.22309,1.22199,1.22199,134800000.0
2008-09-23 19:00:00,1.22179,1.22179,1.22102,1.22102,126800000.0
2008-09-23 19:01:00,1.22075,1.22155,1.22075,1.22126,179200000.0
2008-09-23 19:02:00,1.22105,1.2215,1.22105,1.2212,17000000.0
2008-09-23 19:03:00,1.22109,1.22161,1.22092,1.22096,16800000.0
2008-09-23 19:04:00,1.22111,1.22149,1.22088,1.22137,14800000.0
2008-09-23 19:05:00,1.22085,1.22096,1.22053,1.22053,27000000.0
2008-09-23 19:06:00,1.22088,1.22124,1.22061,1.2208,120400000.0
2008-09-23 19:07:00,1.22111,1.22141,1.22089,1.22089,45600000.0
2008-09-23 19:08:00,1.22116,1.22161,1.22082,1.22151,70400000.0
2008-09-23 19:09:00,1.22223,1.2224,1.22164,1.22164,7800000.0
2008-09-23 19:10:00,1.22188,1.22211,1.22139,1.22211,21000000.0
2008-09-23 19:11:00,1.22147,1.22183,1.22123,1.22162,113000000.0
2008-09-23 19:12:00,1.22143,1.2218,1.22143,1.22166,51800000.0
2008-09-23 19:13:00,1.22138,1.22138,1.22114,1.22121,33600000.0
2008-09-23 19:14:00,1.22121,1.22132,1.22098,1.22101,89400000.0
2008-09-23 19:15:00,1.22076,1.22076,1.22024,1.22024,41600000.0
2008-09-23 19:16:00,1.22004,1.22079,1.21994,1.22079,32200000.0
2008-09-23 19:17:00,1.22081,1.22123,1.22057,1.22123,23200000.0
2008-09-23 19:18:00,1.22115,1.22237,1.22115,1.22178,68800000.0
2008-09-23 19:19:00,1.2217,1.22245,1.2217,1.2218,106200000.0
2008-09-23 19:20:00,1.22182,1.22184,1.22139,1.22139,30200000.0
2008-09-23 19:21:00,1.22112,1.22112,1.22069,1.22074,54200000.0
2008-09-23 19:22:00,1.22097,1.22097,1.22046,1.22065,51000000.0
2008-09-23 19:23:00,1.22094,1.22133,1.22094,1.22123,35500000.0
2008-09-23 19:24:00,1.22125,1.22141,1.22105,1.22105,54200000.0
2008-09-23 19:25:00,1.22147,1.22152,1.22131,1.22131,17000000.0
2008-09-23 19:26:00,1.22137,1.22185,1.22111,1.22185,15800000.0
2008-09-23 19:27:00,1.22172,1.22172,1.22091,1.22108,51000000.0
2008-09-23 19:28:00,1.22168,1.22193,1.2216,1.2216,27400000.0
2008-09-23 19:29:00,1.22134,1.22158,1.22121,1.22132,36800000.0
2008-09-23 19:30:00,1.22125,1.22151,1.22097,1.22151,18400000.0
2008-09-23 19:31:00,1.22137,1.22153,1.2211,1.22146,53400000.0
2008-09-23 19:32:00,1.2214,1.22159,1.22038,1.22081,70600000.0
2008-09-23 19:33:00,1.22111,1.22123,1.22028,1.22041,60000000.0
2008-09-23 19:34:00,1.22062,1.22071,1.22049,1.22054,27600000.0
2008-09-23 19:35:00,1.22008,1.22019,1.21978,1.21981,19000000.0
2008-09-23 19:36:00,1.21981,1.21999,1.21956,1.2197,11600000.0
2008-09-23 19:37:00,1.22006,1.2206,1.22006,1.22031,44400000.0
2008-09-23 19:38:00,1.22048,1.22072,1.22031,1.22072,10800000.0
2008-09-23 19:39:00,1.22097,1.22097,1.22025,1.22025,18200000.0
2008-09-23 19:40:00,1.22022,1.22101,1.22007,1.22101,105200000.0
2008-09-23 19:41:00,1.22089,1.22094,1.22032,1.22035,21800000.0
2008-09-23 19:42:00,1.22051,1.22051,1.21979,1.2201,10400000.0
2008-09-23 19:43:00,1.21946,1.2198,1.21946,1.2198,21800000.0
2008-09-23 19:44:00,1.21975,1.22018,1.21975,1.21994,18800000.0
2008-09-23 19:45:00,1.22005,1.22024,1.21981,1.2201,15000000.0
2008-09-23 19:46:00,1.21999,1.22028,1.21973,1.22009,20000000.0
2008-09-23 19:47:00,1.21948,1.21948,1.21917,1.21917,8400000.0
2008-09-23 19:48:00,1.21924,1.21968,1.21921,1.21922,92800000.0
2008-09-23 19:49:00,1.21902,1.21924,1.21869,1.21885,71000000.0
2008-09-23 19:50:00,1.2191,1.21974,1.2191,1.21973,38000000.0
2008-09-23 19:51:00,1.21983,1.2204,1.21983,1.22012,39400000.0
2008-09-23 19:52:00,1.21963,1.21997,1.21963,1.21993,8800000.0
2008-09-23 19:53:00,1.22025,1.22065,1.21979,1.21992,79000000.0
2008-09-23 19:54:00,1.21987,1.22002,1.21963,1.21966,12600000.0
2008-09-23 19:55:00,1.21964,1.2199,1.21956,1.2199,18200000.0
2008-09-23 19:56:00,1.22003,1.22015,1.21966,1.21983,48200000.0
2008-09-23 19:57:00,1.21981,1.22018,1.21964,1.22018,11200000.0
2008-09-23 19:58:00,1.2197,1.2198,1.21914,1.21914,11800000.0
2008-09-23 19:59:00,1.21935,1.21998,1.21871,1.21998,79400000.0
2008-09-23 20:00:00,1.21991,1.22031,1.21915,1.2197,152200000.0
2008-09-23 20:01:00,1.22004,1.22004,1.21977,1.21977,11400000.0
2008-09-23 20:02:00,1.21972,1.2207,1.21957,1.22038,16000000.0
2008-09-23 20:03:00,1.22021,1.22021,1.21918,1.21918,5800000.0
2008-09-23 20:04:00,1.21964,1.21966,1.21903,1.21927,92000000.0
2008-09-23 20:05:00,1.219,1.21997,1.219,1.21965,11400000.0
2008-09-23 20:06:00,1.21955,1.21979,1.21938,1.21971,16800000.0
2008-09-23 20:07:00,1.2197,1.21979,1.21938,1.21949,27200000.0
2008-09-23 20:08:00,1.21979,1.22084,1.21979,1.22084,34800000.0
2008-09-23 20:09:00,1.22099,1.22142,1.22028,1.22097,76000000.0
2008-09-23 20:10:00,1.22123,1.22123,1.22056,1.22058,22000000.0
2008-09-23 20:11:00,1.22041,1.22047,1.21919,1.21919,22400000.0
2008-09-23 20:12:00,1.21947,1.21976,1.21932,1.21932,29800000.0
2008-09-23 20:13:00,1.21915,1.21936,1.21892,1.21912,20400000.0
2008-09-23 20:14:00,1.21918,1.21991,1.21918,1.21924,45600000.0
2008-09-23 20:15:00,1.21922,1.21988,1.21875,1.21915,80800000.0
2008-09-23 20:16:00,1.2194,1.21964,1.21924,1.21936,8400000.0
2008-09-23 20:17:00,1.21984,1.21993,1.2193,1.21946,12400000.0
2008-09-23 20:18:00,1.21964,1.22034,1.21964,1.22027,16000000.0
2008-09-23 20:19:00,1.22075,1.22091,1.22075,1.22091,11800000.0
2008-09-23 20:20:00,1.22059,1.22111,1.22059,1.22091,3000000.0
2008-09-23 20:21:00,1.22114,1.22138,1.22114,1.22138,4800000.0
2008-09-23 20:22:00,1.22093,1.22107,1.22081,1.22084,19800000.0
2008-09-23 20:23:00,1.22052,1.22093,1.2204,1.22053,21400000.0
2008-09-23 20:24:00,1.21976,1.22005,1.21976,1.21986,9000000.0
2008-09-23 20:25:00,1.2204,1.2206,1.2204,1.2205,32000000.0
2008-09-23 20:26:00,1.22002,1.22052,1.22002,1.22052,32000000.0
2008-09-23 20:27:00,1.22044,1.22126,1.22044,1.2209,56400000.0
2008-09-23 20:28:00,1.22074,1.22094,1.22044,1.22083,16000000.0
2008-09-23 20:29:00,1.22125,1.22155,1.2212,1.22141,30000000.0
2008-09-23 20:30:00,1.22158,1.22191,1.22158,1.22187,42600000.0
2008-09-23 20:31:00,1.2215,1.2215,1.22086,1.22086,24400000.0
2008-09-23 20:32:00,1.22062,1.22064,1.22048,1.2205,13400000.0
2008-09-23 20:33:00,1.22062,1.22108,1.22062,1.22108,6800000.0
2008-09-23 20:34:00,1.22152,1.22175,1.22129,1.22173,68800000.0
2008-09-23 20:35:00,1.22183,1.22213,1.22128,1.22128,53800000.0
2008-09-23 20:36:00,1.22122,1.22164,1.22106,1.22153,10600000.0
2008-09-23 20:37:00,1.22179,1.22224,1.22178,1.2218,28400000.0
2008-09-23 20:38:00,1.22167,1.22211,1.22164,1.22202,56400000.0
2008-09-23 20:39:00,1.22197,1.22296,1.22197,1.22296,15800000.0
2008-09-23 20:40:00,1.22285,1.22331,1.22258,1.22258,65000000.0
2008-09-23 20:41:00,1.2223,1.22285,1.2223,1.22276,13200000.0
2008-09-23 20:42:00,1.2225,1.22319,1.2225,1.22319,6800000.0
2008-09-23 20:43:00,1.22308,1.22348,1.22307,1.22311,16600000.0
2008-09-23 20:44:00,1.2227,1.22295,1.2227,1.22276,63400000.0
2008-09-23 20:45:00,1.22252,1.22259,1.22235,1.22252,52200000.0
2008-09-23 20:46:00,1.22252,1.22265,1.22244,1.22264,28200000.0
2008-09-23 20:47:00,1.22264,1.2232,1.22264,1.2232,49600000.0
2008-09-23 20:48:00,1.22286,1.22331,1.22284,1.22317,20000000.0
2008-09-23 20:49:00,1.22302,1.22339,1.22302,1.22335,14000000.0
2008-09-23 20:50:00,1.22378,1.22413,1.22378,1.22401,17200000.0
2008-09-23 20:51:00,1.22392,1.22392,1.22298,1.22298,13200000.0
2008-09-23 20:52:00,1.22324,1.22346,1.22275,1.22316,23200000.0
2008-09-23 20:53:00,1.22304,1.22311,1.22262,1.22262,32800000.0
2008-09-23 20:54:00,1.22267,1.22291,1.22256,1.22289,10000000.0
2008-09-23 20:55:00,1.22272,1.22282,1.22231,1.22282,17400000.0
2008-09-23 20:56:00,1.22327,1.22327,1.22295,1.22319,13400000.0
2008-09-23 20:57:00,1.22349,1.22365,1.22336,1.22365,16800000.0
2008-09-23 20:58:00,1.22392,1.22406,1.22387,1.22399,27600000.0
2008-09-23 20:59:00,1.22393,1.22393,1.22352,1.22383,51000000.0
2008-09-23 21:00:00,1.22357,1.22379,1.2234,1.22344,51800000.0
2008-09-23 21:01:00,1.22318,1.22318,1.22298,1.22298,5600000.0
2008-09-23 21:02:00,1.2232,1.22358,1.22308,1.22324,143600000.0
2008-09-23 21:03:00,1.22392,1.22413,1.22374,1.2241,19600000.0
2008-09-23 21:04:00,1.22372,1.22411,1.22372,1.22377,23200000.0
2008-09-23 21:05:00,1.22398,1.22401,1.22379,1.22379,17400000.0
2008-09-23 21:06:00,1.22426,1.22426,1.22385,1.22389,14200000.0
2008-09-23 21:07:00,1.22385,1.22398,1.22382,1.22382,25800000.0
2008-09-23 21:08:00,1.22373,1.22373,1.22336,1.22336,48200000.0
2008-09-23 21:09:00,1.22362,1.22411,1.22362,1.22393,8400000.0
2008-09-23 21:10:00,1.22397,1.22422,1.22387,1.22406,44400000.0
2008-09-23 21:11:00,1.22364,1.22383,1.22341,1.22383,19000000.0
2008-09-23 21:12:00,1.22369,1.22391,1.22352,1.22391,19200000.0
2008-09-23 21:13:00,1.22329,1.22394,1.22329,1.22394,21000000.0
2008-09-23 21:14:00,1.22379,1.22392,1.22352,1.22387,48800000.0
2008-09-23 21:15:00,1.22427,1.22471,1.22406,1.22406,37400000.0
2008-09-23 21:16:00,1.22331,1.22349,1.2231,1.22335,46800000.0
2008-09-23 21:17:00,1.22336,1.2235,1.22308,1.22308,13800000.0
2008-09-23 21:18:00,1.22285,1.22331,1.22285,1.22307,21800000.0
2008-09-23 21:19:00,1.2235,1.2238,1.22337,1.22357,25600000.0
2008-09-23 21:20:00,1.22342,1.22371,1.22342,1.22371,31800000.0
2008-09-23 21:21:00,1.22393,1.22409,1.22356,1.22397,19400000.0
2008-09-23 21:22:00,1.22413,1.22435,1.22388,1.22388,10400000.0
2008-09-23 21:23:00,1.224,1.224,1.2237,1.2237,18000000.0
2008-09-23 21:24:00,1.22331,1.22362,1.22308,1.22317,18000000.0
2008-09-23 21:25:00,1.22315,1.22336,1.2228,1.2233,82000000.0
2008-09-23 21:26:00,1.22315,1.22348,1.22315,1.22331,36600000.0
2008-09-23 21:27:00,1.22307,1.22402,1.22307,1.22402,16800000.0
2008-09-23 21:28:00,1.22404,1.22427,1.22386,1.22399,15000000.0
2008-09-23 21:29:00,1.2243,1.2243,1.2243,1.2243,35200000.0
2008-09-23 21:30:00,1.2244,1.2244,1.2243,1.2244,35200000.0
2008-09-23 21:31:00,1.22412,1.2242,1.22394,1.22395,35200000.0
2008-09-23 21:32:00,1.22347,1.22368,1.22339,1.22364,19000000.0
2008-09-23 21:33:00,1.22381,1.22447,1.22372,1.22437,20000000.0
2008-09-23 21:34:00,1.22471,1.22501,1.22457,1.2247,114200000.0
2008-09-23 21:35:00,1.2246,1.22481,1.22436,1.22481,70400000.0
2008-09-23 21:36:00,1.22478,1.22491,1.22415,1.22425,115000000.0
2008-09-23 21:37:00,1.22487,1.22487,1.22395,1.22415,20000000.0
2008-09-23 21:38:00,1.22391,1.22479,1.22391,1.22454,8400000.0
2008-09-23 21:39:00,1.2244,1.2249,1.2244,1.22489,17400000.0
2008-09-23 21:40:00,1.22476,1.22519,1.22447,1.22484,14800000.0
2008-09-23 21:41:00,1.2248,1.2249,1.2248,1.2249,7600000.0
2008-09-23 21:42:00,1.22473,1.22483,1.22461,1.22479,7600000.0
2008-09-23 21:43:00,1.2249,1.22529,1.22478,1.22519,17000000.0
2008-09-23 21:44:00,1.22502,1.22502,1.2243,1.2245,20600000.0
2008-09-23 21:45:00,1.22449,1.22482,1.22443,1.22443,19000000.0
2008-09-23 21:46:00,1.22416,1.22469,1.22398,1.22412,16400000.0
2008-09-23 21:47:00,1.22404,1.22465,1.22404,1.22433,7800000.0
2008-09-23 21:48:00,1.22438,1.225,1.22426,1.22428,65600000.0
2008-09-23 21:49:00,1.2244,1.2246,1.22428,1.22439,22000000.0
2008-09-23 21:50:00,1.22397,1.22426,1.22357,1.22359,128200000.0
2008-09-23 21:51:00,1.22365,1.22404,1.22359,1.22367,86600000.0
2008-09-23 21:52:00,1.2234,1.22342,1.22314,1.22342,37400000.0
2008-09-23 21:53:00,1.22407,1.22421,1.22354,1.22386,8200000.0
2008-09-23 21:54:00,1.22356,1.22385,1.22356,1.22356,17200000.0
2008-09-23 21:55:00,1.2231,1.22316,1.22295,1.2231,16200000.0
2008-09-23 21:56:00,1.22317,1.22334,1.22286,1.22334,18000000.0
2008-09-23 21:57:00,1.22325,1.22386,1.22325,1.22386,26000000.0
2008-09-23 21:58:00,1.22411,1.22439,1.22411,1.22439,7200000.0
2008-09-23 21:59:00,1.22424,1.22428,1.22391,1.22391,34400000.0
2008-09-23 22:00:00,1.22393,1.22393,1.2233,1.22364,21400000.0
2008-09-23 22:01:00,1.2238,1.22392,1.22356,1.22392,13800000.0
2008-09-23 22:02:00,1.22394,1.22421,1.22394,1.22421,31400000.0
2008-09-23 22:03:00,1.22417,1.22428,1.22394,1.22412,16400000.0
2008-09-23 22:04:00,1.22419,1.2243,1.22399,1.22407,28400000.0
2008-09-23 22:05:00,1.22342,1.22369,1.22332,1.22349,38800000.0
2008-09-23 22:06:00,1.22335,1.22368,1.22335,1.22348,13800000.0
2008-09-23 22:07:00,1.22317,1.22364,1.22317,1.22348,10200000.0
2008-09-23 22:08:00,1.22394,1.2241,1.22347,1.22368,98000000.0
2008-09-23 22:09:00,1.22341,1.22341,1.22266,1.22266,89000000.0
2008-09-23 22:10:00,1.22226,1.22282,1.22224,1.22282,26400000.0
2008-09-23 22:11:00,1.2229,1.2229,1.22209,1.22251,82200000.0
2008-09-23 22:12:00,1.22267,1.2232,1.2226,1.2226,58800000.0
2008-09-23 22:13:00,1.22205,1.22258,1.22204,1.22258,16400000.0
2008-09-23 22:14:00,1.22243,1.22273,1.22205,1.22273,20000000.0
2008-09-23 22:15:00,1.22298,1.22333,1.22266,1.22269,69400000.0
2008-09-23 22:16:00,1.22292,1.22292,1.22285,1.22285,7000000.0
2008-09-23 22:17:00,1.2234,1.2234,1.2234,1.2234,36300000.0
2008-09-23 22:18:00,1.22289,1.22289,1.22231,1.22241,36300000.0
2008-09-23 22:19:00,1.2223,1.22265,1.22227,1.22265,9000000.0
2008-09-23 22:20:00,1.22259,1.22272,1.22242,1.22256,7400000.0
2008-09-23 22:21:00,1.22242,1.22242,1.22221,1.22224,26200000.0
2008-09-23 22:22:00,1.22225,1.22234,1.22179,1.22205,48000000.0
2008-09-23 22:23:00,1.2222,1.22228,1.22198,1.22198,38600000.0
2008-09-23 22:24:00,1.22172,1.2219,1.22123,1.22143,18800000.0
2008-09-23 22:25:00,1.22179,1.22188,1.22128,1.22142,33000000.0
2008-09-23 22:26:00,1.22133,1.22134,1.22093,1.22119,59600000.0
2008-09-23 22:27:00,1.22096,1.22177,1.22096,1.22155,20800000.0
2008-09-23 22:28:00,1.22242,1.22294,1.2223,1.22272,93000000.0
2008-09-23 22:29:00,1.222,1.22232,1.22158,1.22232,14400000.0
2008-09-23 22:30:00,1.22181,1.22242,1.22181,1.22199,20400000.0
2008-09-23 22:31:00,1.2218,1.22234,1.22168,1.22179,113000000.0
2008-09-23 22:32:00,1.22151,1.2218,1.22142,1.22166,139400000.0
2008-09-23 22:33:00,1.22182,1.22226,1.22178,1.22189,79800000.0
2008-09-23 22:34:00,1.22187,1.22187,1.22146,1.22149,16800000.0
2008-09-23 22:35:00,1.22199,1.22199,1.22116,1.22135,6200000.0
2008-09-23 22:36:00,1.22185,1.22185,1.22115,1.22115,5600000.0
2008-09-23 22:37:00,1.22057,1.22159,1.22009,1.22159,33600000.0
2008-09-23 22:38:00,1.22211,1.22246,1.22188,1.22246,18600000.0
2008-09-23 22:39:00,1.22167,1.22167,1.2213,1.22148,71800000.0
2008-09-23 22:40:00,1.22147,1.22173,1.2213,1.22162,120400000.0
2008-09-23 22:41:00,1.2218,1.22235,1.22171,1.2222,46200000.0
2008-09-23 22:42:00,1.22186,1.22222,1.22173,1.22216,11200000.0
2008-09-23 22:43:00,1.22256,1.22256,1.22216,1.22233,35200000.0
2008-09-23 22:44:00,1.22228,1.22256,1.22228,1.22241,10200000.0
2008-09-23 22:45:00,1.22235,1.22235,1.22173,1.22193,28200000.0
2008-09-23 22:46:00,1.22202,1.22214,1.22191,1.22191,14800000.0
2008-09-23 22:47:00,1.2222,1.2225,1.2221,1.2225,24400000.0
2008-09-23 22:48:00,1.2223,1.2224,1.222,1.2222,24400000.0
2008-09-23 22:49:00,1.2223,1.2225,1.2223,1.2225,24400000.0
2008-09-23 22:50:00,1.22178,1.22235,1.22173,1.22173,24400000.0
2008-09-23 22:51:00,1.22177,1.22179,1.22142,1.22142,29600000.0
2008-09-23 22:52:00,1.22128,1.22153,1.22128,1.2215,30900000.0
2008-09-23 22:53:00,1.22142,1.22155,1.22105,1.22129,10200000.0
2008-09-23 22:54:00,1.22127,1.22135,1.22122,1.22122,11600000.0
2008-09-23 22:55:00,1.2214,1.2216,1.2214,1.2216,65200000.0
2008-09-23 22:56:00,1.2217,1.2219,1.2216,1.2216,65200000.0
2008-09-23 22:57:00,1.22085,1.22121,1.22085,1.22098,65200000.0
2008-09-23 22:58:00,1.22122,1.22177,1.2212,1.22177,19800000.0
2008-09-23 22:59:00,1.22149,1.22149,1.22132,1.22133,76600000.0
2008-09-23 23:00:00,1.22126,1.22133,1.22107,1.22107,79400000.0
2008-09-23 23:01:00,1.22156,1.22156,1.22137,1.22149,3600000.0
2008-09-23 23:02:00,1.2223,1.2223,1.2222,1.2223,21200000.0
2008-09-23 23:03:00,1.22148,1.22207,1.22148,1.22207,21200000.0
2008-09-23 23:04:00,1.2222,1.2222,1.2219,1.2219,4200000.0
2008-09-23 23:05:00,1.22183,1.22208,1.22165,1.22208,17000000.0
2008-09-23 23:06:00,1.22226,1.22275,1.22226,1.22238,9600000.0
2008-09-23 23:07:00,1.22233,1.22233,1.22192,1.22192,4200000.0
2008-09-23 23:08:00,1.22168,1.22168,1.22136,1.22136,28200000.0
2008-09-23 23:09:00,1.2209,1.2209,1.22007,1.22007,36000000.0
2008-09-23 23:10:00,1.21989,1.22084,1.21989,1.22061,9200000.0
2008-09-23 23:11:00,1.2205,1.22068,1.22021,1.22038,22800000.0
2008-09-23 23:12:00,1.2217,1.2217,1.2216,1.2216,13600000.0
2008-09-23 23:13:00,1.22057,1.22057,1.2197,1.2197,13600000.0
2008-09-23 23:14:00,1.21946,1.22007,1.21946,1.2199,18400000.0
2008-09-23 23:15:00,1.21942,1.21964,1.21919,1.21964,10000000.0
2008-09-23 23:16:00,1.22,1.22,1.21949,1.21968,14000000.0
2008-09-23 23:17:00,1.21995,1.21995,1.21879,1.21887,35400000.0
2008-09-23 23:18:00,1.21907,1.21915,1.21893,1.21899,37800000.0
2008-09-23 23:19:00,1.21934,1.21949,1.21876,1.21899,19000000.0
2008-09-23 23:20:00,1.21923,1.21956,1.21919,1.21952,15800000.0
2008-09-23 23:21:00,1.21954,1.21989,1.21939,1.21989,11200000.0
2008-09-23 23:22:00,1.2203,1.22056,1.21995,1.21995,27600000.0
2008-09-23 23:23:00,1.21985,1.22038,1.21952,1.21969,61400000.0
2008-09-23 23:24:00,1.21955,1.21988,1.21948,1.21988,12400000.0
2008-09-23 23:25:00,1.22,1.22,1.21951,1.21976,5800000.0
2008-09-23 23:26:00,1.22011,1.22089,1.22011,1.22083,6000000.0
2008-09-23 23:27:00,1.22059,1.22081,1.22035,1.22052,15600000.0
2008-09-23 23:28:00,1.2207,1.22108,1.22068,1.22069,18800000.0
2008-09-23 23:29:00,1.22083,1.22116,1.2207,1.22116,15600000.0
2008-09-23 23:30:00,1.2204,1.22091,1.2204,1.22061,7000000.0
2008-09-23 23:31:00,1.22077,1.22109,1.22065,1.22065,7800000.0
2008-09-23 23:32:00,1.2204,1.22077,1.2204,1.22052,13400000.0
2008-09-23 23:33:00,1.22085,1.22085,1.22028,1.22028,6400000.0
2008-09-23 23:34:00,1.21998,1.22029,1.21996,1.22025,22900000.0
2008-09-23 23:35:00,1.22033,1.22058,1.2203,1.2203,13200000.0
2008-09-23 23:36:00,1.22012,1.22098,1.22006,1.22053,11000000.0
2008-09-23 23:37:00,1.22021,1.22065,1.22006,1.22046,22000000.0
2008-09-23 23:38:00,1.22071,1.22077,1.22039,1.22039,15400000.0
2008-09-23 23:39:00,1.21951,1.22055,1.21951,1.22055,16800000.0
2008-09-23 23:40:00,1.22127,1.22141,1.22065,1.22065,21800000.0
2008-09-23 23:41:00,1.2201,1.22105,1.2201,1.22045,14400000.0
2008-09-23 23:42:00,1.22067,1.22117,1.22067,1.22117,6400000.0
2008-09-23 23:43:00,1.2211,1.2211,1.22086,1.22086,4200000.0
2008-09-23 23:44:00,1.22068,1.22076,1.2204,1.22076,12000000.0
2008-09-23 23:45:00,1.22026,1.22033,1.22022,1.22026,51600000.0
2008-09-23 23:46:00,1.22029,1.22048,1.22024,1.22029,45400000.0
2008-09-23 23:47:00,1.22036,1.22036,1.22005,1.22005,50600000.0
2008-09-23 23:48:00,1.22015,1.22057,1.22005,1.22033,115000000.0
2008-09-23 23:49:00,1.22085,1.22087,1.22044,1.22081,15000000.0
2008-09-23 23:50:00,1.22047,1.22084,1.22044,1.22065,23800000.0
2008-09-23 23:51:00,1.22026,1.22033,1.21987,1.22018,52000000.0
2008-09-23 23:52:00,1.21986,1.22013,1.21944,1.21995,60000000.0
2008-09-23 23:53:00,1.21977,1.21985,1.21937,1.21955,61200000.0
2008-09-23 23:54:00,1.21953,1.22015,1.21953,1.22002,7800000.0
2008-09-23 23:55:00,1.21983,1.22017,1.21946,1.22,17000000.0
2008-09-23 23:56:00,1.22002,1.22058,1.21985,1.22021,24400000.0
2008-09-23 23:57:00,1.21964,1.22062,1.21933,1.22062,35200000.0
2008-09-23 23:58:00,1.22078,1.22085,1.22017,1.22085,19600000.0
2008-09-23 23:59:00,1.22059,1.22078,1.22058,1.22077,32400000.0
2008-09-24 00:00:00,1.22136,1.22147,1.22109,1.2214,17000000.0
2008-09-24 00:01:00,1.22171,1.22249,1.22138,1.22249,14200000.0
2008-09-24 00:02:00,1.22107,1.22112,1.22023,1.22053,14600000.0
2008-09-24 00:03:00,1.22089,1.22118,1.22075,1.22075,33000000.0
2008-09-24 00:04:00,1.2214,1.22211,1.2214,1.22179,13800000.0
2008-09-24 00:05:00,1.22231,1.22235,1.22145,1.22187,13600000.0
2008-09-24 00:06:00,1.22166,1.22214,1.22166,1.22211,6800000.0
2008-09-24 00:07:00,1.22165,1.22195,1.22156,1.2218,19200000.0
2008-09-24 00:08:00,1.22175,1.22229,1.22175,1.22203,18800000.0
2008-09-24 00:09:00,1.22144,1.22167,1.22144,1.22161,24600000.0
2008-09-24 00:10:00,1.22285,1.22314,1.22238,1.22314,8000000.0
2008-09-24 00:11:00,1.22255,1.22287,1.22243,1.22273,24200000.0
2008-09-24 00:12:00,1.22266,1.22266,1.22222,1.22222,9000000.0
2008-09-24 00:13:00,1.22222,1.2224,1.22222,1.22235,14200000.0
2008-09-24 00:14:00,1.22242,1.22278,1.22227,1.22278,10600000.0
2008-09-24 00:15:00,1.22216,1.22216,1.22207,1.22207,11600000.0
2008-09-24 00:16:00,1.22249,1.22288,1.22206,1.22258,17200000.0
2008-09-24 00:17:00,1.22178,1.22178,1.22097,1.22097,15200000.0
2008-09-24 00:18:00,1.22074,1.22138,1.22065,1.22138,25600000.0
2008-09-24 00:19:00,1.22235,1.22277,1.22213,1.22216,23600000.0
2008-09-24 00:20:00,1.22196,1.2222,1.22175,1.22175,22400000.0
2008-09-24 00:21:00,1.22144,1.2217,1.22124,1.22124,36800000.0
2008-09-24 00:22:00,1.22187,1.22226,1.22167,1.22196,15000000.0
2008-09-24 00:23:00,1.22126,1.22194,1.22111,1.2212,9400000.0
2008-09-24 00:24:00,1.22207,1.22211,1.2216,1.22189,6800000.0
2008-09-24 00:25:00,1.2218,1.22266,1.2218,1.22237,13400000.0
2008-09-24 00:26:00,1.22251,1.22286,1.22251,1.22266,24000000.0
2008-09-24 00:27:00,1.22278,1.2233,1.22255,1.22255,32300000.0
2008-09-24 00:28:00,1.2227,1.22301,1.22261,1.22286,14400000.0
2008-09-24 00:29:00,1.22302,1.22326,1.22286,1.22326,10000000.0
2008-09-24 00:30:00,1.22352,1.22374,1.22325,1.22336,21800000.0
2008-09-24 00:31:00,1.22341,1.22345,1.22333,1.22335,14800000.0
2008-09-24 00:32:00,1.2227,1.22331,1.2227,1.22331,9400000.0
2008-09-24 00:33:00,1.2233,1.2233,1.22271,1.22316,24600000.0
2008-09-24 00:34:00,1.22275,1.22302,1.22245,1.22246,9600000.0
2008-09-24 00:35:00,1.22222,1.22247,1.22205,1.22247,14000000.0
2008-09-24 00:36:00,1.22204,1.2228,1.22186,1.22201,27200000.0
2008-09-24 00:37:00,1.22201,1.22233,1.22201,1.22229,7600000.0
2008-09-24 00:38:00,1.22282,1.22282,1.22225,1.22245,19400000.0
2008-09-24 00:39:00,1.22264,1.22295,1.22264,1.22291,7200000.0
2008-09-24 00:40:00,1.22257,1.22279,1.22246,1.22278,35000000.0
2008-09-24 00:41:00,1.22239,1.22239,1.22178,1.22179,18000000.0
2008-09-24 00:42:00,1.22235,1.22292,1.22235,1.22242,14200000.0
2008-09-24 00:43:00,1.22248,1.22277,1.22248,1.22274,16400000.0
2008-09-24 00:44:00,1.22278,1.22301,1.22179,1.22179,14400000.0
2008-09-24 00:45:00,1.22179,1.22306,1.22179,1.22305,27800000.0
2008-09-24 00:46:00,1.22305,1.22328,1.22272,1.22275,21000000.0
2008-09-24 00:47:00,1.22277,1.22291,1.22275,1.22291,25000000.0
2008-09-24 00:48:00,1.22283,1.22283,1.22261,1.22274,25800000.0
2008-09-24 00:49:00,1.22306,1.22314,1.22233,1.22314,22600000.0
2008-09-24 00:50:00,1.22363,1.22383,1.22321,1.22347,10600000.0
2008-09-24 00:51:00,1.22405,1.22405,1.22331,1.22363,19200000.0
2008-09-24 00:52:00,1.22388,1.22388,1.22335,1.22345,11600000.0
2008-09-24 00:53:00,1.22375,1.22404,1.22356,1.22371,22400000.0
2008-09-24 00:54:00,1.2232,1.22389,1.2232,1.22361,29400000.0
2008-09-24 00:55:00,1.22469,1.225,1.22438,1.22447,18800000.0
2008-09-24 00:56:00,1.22455,1.22465,1.22427,1.22436,25400000.0
2008-09-24 00:57:00,1.22419,1.22451,1.22415,1.22416,94400000.0
2008-09-24 00:58:00,1.22496,1.22531,1.22446,1.22531,12400000.0
2008-09-24 00:59:00,1.22414,1.22414,1.22244,1.22343,62800000.0
2008-09-24 01:00:00,1.22389,1.22395,1.22345,1.22378,33400000.0
2008-09-24 01:01:00,1.22393,1.22418,1.22388,1.22409,25400000.0
2008-09-24 01:02:00,1.22399,1.22425,1.22369,1.22402,63800000.0
2008-09-24 01:03:00,1.22378,1.22435,1.22361,1.22435,31000000.0
2008-09-24 01:04:00,1.22393,1.22445,1.22393,1.22424,7400000.0
2008-09-24 01:05:00,1.22423,1.22447,1.22408,1.22447,45200000.0
2008-09-24 01:06:00,1.2247,1.22475,1.22453,1.22453,15000000.0
2008-09-24 01:07:00,1.22452,1.22463,1.22417,1.22463,35000000.0
2008-09-24 01:08:00,1.22458,1.2252,1.22455,1.22496,17800000.0
2008-09-24 01:09:00,1.22491,1.22509,1.22481,1.22492,12200000.0
2008-09-24 01:10:00,1.22493,1.22493,1.22454,1.22487,13600000.0
2008-09-24 01:11:00,1.2249,1.22534,1.2249,1.22514,11600000.0
2008-09-24 01:12:00,1.22487,1.22508,1.22444,1.22506,77800000.0
2008-09-24 01:13:00,1.22503,1.22567,1.22502,1.22502,12400000.0
2008-09-24 01:14:00,1.22515,1.22517,1.22431,1.22442,71400000.0
2008-09-24 01:15:00,1.22479,1.22482,1.22451,1.22466,22200000.0
2008-09-24 01:16:00,1.22434,1.2245,1.22433,1.22447,22200000.0
2008-09-24 01:17:00,1.22434,1.22478,1.22395,1.22415,135400000.0
2008-09-24 01:18:00,1.22459,1.2246,1.22432,1.22432,17000000.0
2008-09-24 01:19:00,1.2248,1.2253,1.2248,1.2251,11600000.0
2008-09-24 01:20:00,1.2247,1.22488,1.22416,1.22488,11600000.0
2008-09-24 01:21:00,1.22439,1.22477,1.22436,1.22436,21200000.0
2008-09-24 01:22:00,1.22491,1.22491,1.22449,1.2245,35600000.0
2008-09-24 01:23:00,1.22437,1.22455,1.22424,1.22424,19200000.0
2008-09-24 01:24:00,1.22376,1.22437,1.22376,1.22402,11600000.0
2008-09-24 01:25:00,1.22443,1.22474,1.22387,1.22442,19600000.0
2008-09-24 01:26:00,1.22397,1.22441,1.22386,1.22389,44600000.0
2008-09-24 01:27:00,1.22445,1.22479,1.22413,1.22435,74000000.0
2008-09-24 01:28:00,1.22478,1.22478,1.22394,1.22432,27200000.0
2008-09-24 01:29:00,1.22443,1.22492,1.22436,1.22468,12800000.0
2008-09-24 01:30:00,1.22434,1.22463,1.22434,1.22463,6800000.0
2008-09-24 01:31:00,1.22446,1.22446,1.22419,1.22445,6400000.0
2008-09-24 01:32:00,1.22399,1.22458,1.22332,1.22396,93000000.0
2008-09-24 01:33:00,1.22357,1.22476,1.22357,1.22418,34400000.0
2008-09-24 01:34:00,1.22428,1.22471,1.22425,1.22471,9400000.0
2008-09-24 01:35:00,1.22444,1.2246,1.22432,1.2244,53800000.0
2008-09-24 01:36:00,1.22471,1.22471,1.22384,1.22399,13200000.0
2008-09-24 01:37:00,1.22364,1.22435,1.22356,1.22435,66200000.0
2008-09-24 01:38:00,1.22424,1.22437,1.22391,1.22437,17000000.0
2008-09-24 01:39:00,1.22449,1.22489,1.22427,1.22489,14000000.0
2008-09-24 01:40:00,1.22417,1.22428,1.22375,1.22428,20600000.0
2008-09-24 01:41:00,1.22425,1.22466,1.22416,1.22435,45600000.0
2008-09-24 01:42:00,1.22444,1.22483,1.22398,1.22411,102400000.0
2008-09-24 01:43:00,1.22425,1.22472,1.22347,1.22347,43800000.0
2008-09-24 01:44:00,1.2234,1.2239,1.22299,1.22299,8200000.0
2008-09-24 01:45:00,1.22317,1.22375,1.22317,1.22347,14000000.0
2008-09-24 01:46:00,1.22361,1.22394,1.22358,1.22381,11600000.0
2008-09-24 01:47:00,1.22362,1.22362,1.22333,1.22333,28000000.0
2008-09-24 01:48:00,1.22314,1.22317,1.2228,1.22282,33200000.0
2008-09-24 01:49:00,1.2231,1.22314,1.22297,1.22311,13400000.0
2008-09-24 01:50:00,1.22277,1.22337,1.22277,1.22337,12200000.0
2008-09-24 01:51:00,1.22331,1.22365,1.22278,1.22278,21200000.0
2008-09-24 01:52:00,1.22248,1.2228,1.2224,1.22269,18800000.0
2008-09-24 01:53:00,1.22208,1.22247,1.22202,1.22218,36000000.0
2008-09-24 01:54:00,1.223,1.223,1.22228,1.22228,16400000.0
2008-09-24 01:55:00,1.22193,1.22246,1.22193,1.22246,20200000.0
2008-09-24 01:56:00,1.22261,1.2233,1.2219,1.2219,39400000.0
2008-09-24 01:57:00,1.22184,1.22247,1.22184,1.22247,33000000.0
2008-09-24 01:58:00,1.22248,1.22307,1.22248,1.22252,37000000.0
2008-09-24 01:59:00,1.22243,1.22266,1.22213,1.22255,32000000.0
2008-09-24 02:00:00,1.22232,1.2229,1.22213,1.22269,28200000.0
2008-09-24 02:01:00,1.22268,1.22344,1.2226,1.22314,19000000.0
2008-09-24 02:02:00,1.22306,1.22318,1.22268,1.22318,19200000.0
2008-09-24 02:03:00,1.22285,1.22316,1.22285,1.22316,13200000.0
2008-09-24 02:04:00,1.2237,1.2238,1.2235,1.2235,17800000.0
2008-09-24 02:05:00,1.22356,1.22365,1.22294,1.22294,17800000.0
2008-09-24 02:06:00,1.22255,1.22324,1.22255,1.22306,19400000.0
2008-09-24 02:07:00,1.223,1.22316,1.22294,1.22311,19000000.0
2008-09-24 02:08:00,1.22344,1.2238,1.22314,1.22321,10800000.0
2008-09-24 02:09:00,1.22329,1.22342,1.22306,1.22333,8000000.0
2008-09-24 02:10:00,1.22395,1.22395,1.22346,1.22346,7400000.0
2008-09-24 02:11:00,1.2238,1.22422,1.2238,1.22401,22000000.0
2008-09-24 02:12:00,1.22397,1.22426,1.22397,1.22409,26400000.0
2008-09-24 02:13:00,1.224,1.2244,1.2239,1.22426,20200000.0
2008-09-24 02:14:00,1.22412,1.22431,1.22395,1.22396,17600000.0
2008-09-24 02:15:00,1.22373,1.22447,1.22361,1.22447,14800000.0
2008-09-24 02:16:00,1.22421,1.22421,1.22358,1.224,12800000.0
2008-09-24 02:17:00,1.22409,1.22453,1.22401,1.22432,15400000.0
2008-09-24 02:18:00,1.22419,1.22419,1.22386,1.22386,13400000.0
2008-09-24 02:19:00,1.22465,1.22465,1.22416,1.2245,22600000.0
2008-09-24 02:20:00,1.22416,1.22446,1.22401,1.22442,15400000.0
2008-09-24 02:21:00,1.22403,1.22485,1.22403,1.2247,19400000.0
2008-09-24 02:22:00,1.22438,1.22497,1.22417,1.22417,27800000.0
2008-09-24 02:23:00,1.22401,1.22438,1.22399,1.22438,15800000.0
2008-09-24 02:24:00,1.22445,1.22461,1.22417,1.22448,11400000.0
2008-09-24 02:25:00,1.22449,1.22449,1.22369,1.22403,25000000.0
2008-09-24 02:26:00,1.22391,1.22415,1.22319,1.22321,13600000.0
2008-09-24 02:27:00,1.22366,1.22459,1.22321,1.22459,10400000.0
2008-09-24 02:28:00,1.22445,1.22445,1.22382,1.2239,12400000.0
2008-09-24 02:29:00,1.22374,1.22402,1.22374,1.22402,6800000.0
2008-09-24 02:30:00,1.22404,1.22435,1.22363,1.224,17900000.0
2008-09-24 02:31:00,1.22456,1.22456,1.22369,1.22395,12200000.0
2008-09-24 02:32:00,1.22399,1.22399,1.2237,1.22391,30000000.0
2008-09-24 02:33:00,1.2238,1.22407,1.22364,1.22407,12800000.0
2008-09-24 02:34:00,1.22417,1.22417,1.22354,1.22354,9000000.0
2008-09-24 02:35:00,1.22378,1.22382,1.22334,1.22334,23800000.0
2008-09-24 02:36:00,1.22352,1.22387,1.22329,1.22329,28800000.0
2008-09-24 02:37:00,1.22335,1.22392,1.22312,1.22381,17600000.0
2008-09-24 02:38:00,1.22379,1.22392,1.22347,1.22356,22000000.0
2008-09-24 02:39:00,1.2237,1.22373,1.22346,1.22366,26400000.0
2008-09-24 02:40:00,1.22323,1.22346,1.22309,1.22309,10400000.0
2008-09-24 02:41:00,1.22321,1.22356,1.22283,1.22341,15400000.0
2008-09-24 02:42:00,1.2238,1.22394,1.22328,1.22328,12200000.0
2008-09-24 02:43:00,1.22317,1.22392,1.22317,1.22392,22000000.0
2008-09-24 02:44:00,1.22352,1.22373,1.22323,1.22345,15000000.0
2008-09-24 02:45:00,1.22293,1.22295,1.22247,1.22288,23800000.0
2008-09-24 02:46:00,1.22244,1.22291,1.22192,1.22207,13600000.0
2008-09-24 02:47:00,1.22186,1.22278,1.22186,1.22278,16200000.0
2008-09-24 02:48:00,1.22298,1.22304,1.22199,1.22219,19400000.0
2008-09-24 02:49:00,1.22234,1.2233,1.22234,1.22294,15400000.0
2008-09-24 02:50:00,1.22304,1.22339,1.22275,1.22276,12400000.0
2008-09-24 02:51:00,1.22273,1.22283,1.22261,1.22264,11400000.0
2008-09-24 02:52:00,1.22268,1.22304,1.22231,1.22231,12400000.0
2008-09-24 02:53:00,1.22257,1.22328,1.22257,1.22328,26400000.0
2008-09-24 02:54:00,1.22281,1.22325,1.22254,1.2227,8800000.0
2008-09-24 02:55:00,1.22264,1.22302,1.22214,1.22302,21600000.0
2008-09-24 02:56:00,1.22294,1.22306,1.22257,1.22267,15600000.0
2008-09-24 02:57:00,1.22244,1.22307,1.22244,1.22262,14600000.0
2008-09-24 02:58:00,1.22285,1.22323,1.22244,1.22284,12400000.0
2008-09-24 02:59:00,1.22277,1.22277,1.22238,1.22238,17000000.0
2008-09-24 03:00:00,1.22213,1.22248,1.22195,1.22195,22000000.0
2008-09-24 03:01:00,1.22159,1.22209,1.22159,1.22209,10000000.0
2008-09-24 03:02:00,1.22261,1.22261,1.22178,1.22206,14200000.0
2008-09-24 03:03:00,1.2219,1.22217,1.22166,1.22194,17400000.0
2008-09-24 03:04:00,1.22212,1.22224,1.22191,1.22198,25000000.0
2008-09-24 03:05:00,1.22059,1.22186,1.22059,1.22186,14600000.0
2008-09-24 03:06:00,1.22262,1.22262,1.22181,1.22181,17200000.0
2008-09-24 03:07:00,1.22254,1.2227,1.22223,1.2227,18000000.0
2008-09-24 03:08:00,1.22224,1.22224,1.22161,1.22161,5600000.0
2008-09-24 03:09:00,1.22232,1.22232,1.2219,1.22196,14400000.0
2008-09-24 03:10:00,1.22165,1.22211,1.22165,1.22211,14600000.0
2008-09-24 03:11:00,1.22212,1.22259,1.22198,1.22198,18000000.0
2008-09-24 03:12:00,1.22217,1.22245,1.22211,1.22235,21000000.0
2008-09-24 03:13:00,1.22195,1.22303,1.22195,1.22303,13000000.0
2008-09-24 03:14:00,1.22253,1.22253,1.22173,1.22173,11200000.0
2008-09-24 03:15:00,1.22209,1.22258,1.22209,1.22247,9400000.0
2008-09-24 03:16:00,1.22264,1.22271,1.2222,1.22235,25000000.0
2008-09-24 03:17:00,1.22204,1.22249,1.22185,1.22223,16000000.0
2008-09-24 03:18:00,1.22247,1.22259,1.22193,1.22236,24200000.0
2008-09-24 03:19:00,1.22136,1.22214,1.22136,1.22214,13800000.0
2008-09-24 03:20:00,1.22237,1.22295,1.22231,1.22253,15200000.0
2008-09-24 03:21:00,1.22303,1.22303,1.22252,1.22289,21000000.0
2008-09-24 03:22:00,1.22314,1.22314,1.22247,1.2227,10600000.0
2008-09-24 03:23:00,1.2225,1.2225,1.22211,1.22211,10800000.0
2008-09-24 03:24:00,1.22224,1.22235,1.22203,1.22205,15600000.0
2008-09-24 03:25:00,1.22203,1.22237,1.22203,1.22216,15200000.0
2008-09-24 03:26:00,1.22208,1.22208,1.22182,1.22182,7800000.0
2008-09-24 03:27:00,1.22138,1.22188,1.22138,1.22178,12400000.0
2008-09-24 03:28:00,1.22203,1.22266,1.22203,1.22249,25000000.0
2008-09-24 03:29:00,1.2223,1.22253,1.22218,1.22218,30200000.0
2008-09-24 03:30:00,1.22215,1.22247,1.22196,1.22221,21400000.0
2008-09-24 03:31:00,1.22255,1.22275,1.22241,1.22252,27000000.0
2008-09-24 03:32:00,1.22244,1.22282,1.22244,1.22282,8200000.0
2008-09-24 03:33:00,1.22256,1.22261,1.22232,1.22235,17200000.0
2008-09-24 03:34:00,1.22259,1.22278,1.22224,1.22237,14800000.0
2008-09-24 03:35:00,1.2222,1.22254,1.22199,1.22199,7800000.0
2008-09-24 03:36:00,1.22279,1.2233,1.22279,1.22287,11400000.0
2008-09-24 03:37:00,1.22267,1.22277,1.22223,1.22223,17200000.0
2008-09-24 03:38:00,1.22209,1.22286,1.22209,1.2226,17400000.0
2008-09-24 03:39:00,1.22251,1.22295,1.22209,1.22211,16800000.0
2008-09-24 03:40:00,1.22267,1.2227,1.22213,1.22224,23800000.0
2008-09-24 03:41:00,1.22259,1.22284,1.22246,1.22265,13000000.0
2008-09-24 03:42:00,1.22269,1.2229,1.22225,1.22268,27800000.0
2008-09-24 03:43:00,1.22265,1.22354,1.22255,1.22354,23200000.0
2008-09-24 03:44:00,1.22379,1.22393,1.22337,1.22364,13400000.0
2008-09-24 03:45:00,1.22342,1.22342,1.22272,1.22283,20600000.0
2008-09-24 03:46:00,1.22302,1.22302,1.22239,1.2226,15400000.0
2008-09-24 03:47:00,1.22281,1.22404,1.22239,1.22404,11600000.0
2008-09-24 03:48:00,1.22399,1.22401,1.22342,1.22391,14000000.0
2008-09-24 03:49:00,1.22368,1.22411,1.22351,1.22397,23800000.0
2008-09-24 03:50:00,1.22372,1.22399,1.22348,1.22399,18000000.0
2008-09-24 03:51:00,1.22391,1.2242,1.2236,1.22384,9200000.0
2008-09-24 03:52:00,1.22392,1.22434,1.2237,1.22434,20000000.0
2008-09-24 03:53:00,1.22379,1.22394,1.22377,1.22377,17200000.0
2008-09-24 03:54:00,1.22367,1.22447,1.22351,1.22393,15800000.0
2008-09-24 03:55:00,1.22368,1.22436,1.22368,1.22388,20700000.0
2008-09-24 03:56:00,1.22362,1.22422,1.22362,1.22388,15600000.0
2008-09-24 03:57:00,1.22415,1.22448,1.22405,1.22405,15600000.0
2008-09-24 03:58:00,1.22408,1.22408,1.2231,1.22332,9800000.0
2008-09-24 03:59:00,1.22318,1.22388,1.22315,1.22387,20600000.0
2008-09-24 04:00:00,1.22356,1.22402,1.22356,1.22388,10800000.0
2008-09-24 04:01:00,1.22407,1.22455,1.224,1.22422,28400000.0
2008-09-24 04:02:00,1.22349,1.22389,1.22307,1.22307,10600000.0
2008-09-24 04:03:00,1.22344,1.22399,1.22344,1.22357,21000000.0
2008-09-24 04:04:00,1.22287,1.22407,1.22287,1.22388,11200000.0
2008-09-24 04:05:00,1.22388,1.22409,1.22294,1.22294,20200000.0
2008-09-24 04:06:00,1.22323,1.22408,1.22323,1.22363,16400000.0
2008-09-24 04:07:00,1.22377,1.22377,1.22321,1.22342,14200000.0
2008-09-24 04:08:00,1.22377,1.2238,1.22315,1.22344,12200000.0
2008-09-24 04:09:00,1.22351,1.22351,1.22288,1.22333,10200000.0
2008-09-24 04:10:00,1.22319,1.22434,1.22319,1.22433,5600000.0
2008-09-24 04:11:00,1.22355,1.22384,1.22335,1.22335,27200000.0
2008-09-24 04:12:00,1.22336,1.22377,1.22325,1.22377,24000000.0
2008-09-24 04:13:00,1.22421,1.22487,1.22416,1.22453,15800000.0
2008-09-24 04:14:00,1.22422,1.2245,1.22403,1.22403,35800000.0
2008-09-24 04:15:00,1.2243,1.22451,1.22397,1.22397,10400000.0
2008-09-24 04:16:00,1.22412,1.22457,1.22364,1.22375,30000000.0
2008-09-24 04:17:00,1.22356,1.22438,1.22356,1.22409,14600000.0
2008-09-24 04:18:00,1.22438,1.22485,1.22426,1.22435,31400000.0
2008-09-24 04:19:00,1.22496,1.22532,1.22484,1.22519,16000000.0
2008-09-24 04:20:00,1.22489,1.22506,1.22461,1.2248,19800000.0
2008-09-24 04:21:00,1.22456,1.22456,1.22429,1.22451,7400000.0
2008-09-24 04:22:00,1.22453,1.22462,1.22397,1.22434,23400000.0
2008-09-24 04:23:00,1.22431,1.22503,1.22431,1.22461,33800000.0
2008-09-24 04:24:00,1.22487,1.22515,1.22461,1.22479,26600000.0
2008-09-24 04:25:00,1.22535,1.22575,1.22501,1.22525,7800000.0
2008-09-24 04:26:00,1.22543,1.22566,1.22499,1.2251,22600000.0
2008-09-24 04:27:00,1.22559,1.22559,1.22487,1.22487,25400000.0
2008-09-24 04:28:00,1.22499,1.22565,1.22491,1.22504,22400000.0
2008-09-24 04:29:00,1.22546,1.22589,1.22499,1.22499,12600000.0
2008-09-24 04:30:00,1.22486,1.22543,1.22486,1.22543,19800000.0
2008-09-24 04:31:00,1.22499,1.22528,1.22462,1.225,16500000.0
2008-09-24 04:32:00,1.225,1.22587,1.22495,1.22587,6800000.0
2008-09-24 04:33:00,1.22562,1.2258,1.22534,1.22562,10600000.0
2008-09-24 04:34:00,1.22529,1.22546,1.22497,1.22539,10600000.0
2008-09-24 04:35:00,1.22497,1.22556,1.22497,1.22556,32400000.0
2008-09-24 04:36:00,1.22555,1.22555,1.22518,1.22525,9000000.0
2008-09-24 04:37:00,1.22589,1.22622,1.22563,1.22574,9800000.0
2008-09-24 04:38:00,1.22562,1.22593,1.22545,1.2258,8800000.0
2008-09-24 04:39:00,1.22548,1.22597,1.22508,1.22562,19400000.0
2008-09-24 04:40:00,1.22527,1.22564,1.22527,1.22564,21400000.0
2008-09-24 04:41:00,1.22516,1.22558,1.22506,1.22558,30200000.0
2008-09-24 04:42:00,1.2259,1.2259,1.2258,1.2259,8400000.0
2008-09-24 04:43:00,1.22526,1.22543,1.22526,1.22543,8400000.0
2008-09-24 04:44:00,1.22531,1.22566,1.22531,1.22538,11600000.0
2008-09-24 04:45:00,1.2262,1.2262,1.2262,1.2262,26800000.0
2008-09-24 04:46:00,1.22572,1.22572,1.22506,1.22524,26800000.0
2008-09-24 04:47:00,1.22525,1.22525,1.22484,1.22515,15400000.0
2008-09-24 04:48:00,1.22514,1.22529,1.225,1.22521,27200000.0
2008-09-24 04:49:00,1.2248,1.22547,1.22461,1.22547,10200000.0
2008-09-24 04:50:00,1.2249,1.22533,1.22476,1.22507,12600000.0
2008-09-24 04:51:00,1.22557,1.22557,1.22505,1.22531,12600000.0
2008-09-24 04:52:00,1.22541,1.22565,1.22519,1.22565,16800000.0
2008-09-24 04:53:00,1.22594,1.22606,1.22553,1.22569,21200000.0
2008-09-24 04:54:00,1.22563,1.22563,1.22524,1.22552,14800000.0
2008-09-24 04:55:00,1.22559,1.22567,1.22495,1.22524,15800000.0
2008-09-24 04:56:00,1.22528,1.22528,1.22481,1.22481,8400000.0
2008-09-24 04:57:00,1.22504,1.22526,1.22489,1.22524,17900000.0
2008-09-24 04:58:00,1.22493,1.2252,1.22488,1.22508,22800000.0
2008-09-24 04:59:00,1.2252,1.22554,1.22504,1.22519,25800000.0
2008-09-24 05:00:00,1.22518,1.22529,1.22476,1.22476,24400000.0
2008-09-24 05:01:00,1.22462,1.22504,1.22446,1.22493,12600000.0
2008-09-24 05:02:00,1.22481,1.22506,1.22458,1.22504,11000000.0
2008-09-24 05:03:00,1.22493,1.22494,1.22468,1.22468,12800000.0
2008-09-24 05:04:00,1.2247,1.22524,1.2247,1.22524,9800000.0
2008-09-24 05:05:00,1.22504,1.22544,1.22479,1.22544,18200000.0
2008-09-24 05:06:00,1.22519,1.22559,1.22488,1.22488,17600000.0
2008-09-24 05:07:00,1.22468,1.22512,1.22464,1.22464,17800000.0
2008-09-24 05:08:00,1.22504,1.22522,1.22464,1.22491,21800000.0
2008-09-24 05:09:00,1.22553,1.22553,1.22505,1.22523,12200000.0
2008-09-24 05:10:00,1.22547,1.22547,1.22478,1.22531,17200000.0
2008-09-24 05:11:00,1.22496,1.22513,1.2246,1.2246,21800000.0
2008-09-24 05:12:00,1.22463,1.22531,1.22463,1.22531,17600000.0
2008-09-24 05:13:00,1.22524,1.22529,1.22505,1.22507,18600000.0
2008-09-24 05:14:00,1.22488,1.22536,1.22488,1.2252,11600000.0
2008-09-24 05:15:00,1.22508,1.22544,1.22488,1.22534,25000000.0
2008-09-24 05:16:00,1.22505,1.22505,1.22415,1.22415,24800000.0
2008-09-24 05:17:00,1.2243,1.22454,1.22417,1.22438,25200000.0
2008-09-24 05:18:00,1.22388,1.22408,1.22356,1.22398,8400000.0
2008-09-24 05:19:00,1.22371,1.22381,1.2234,1.22381,10400000.0
2008-09-24 05:20:00,1.22344,1.2238,1.22258,1.2238,19600000.0
2008-09-24 05:21:00,1.22371,1.22412,1.22367,1.22412,7800000.0
2008-09-24 05:22:00,1.22437,1.2248,1.22437,1.22449,11600000.0
2008-09-24 05:23:00,1.22443,1.22464,1.22402,1.22464,15200000.0
2008-09-24 05:24:00,1.22494,1.22579,1.22494,1.22501,25800000.0
2008-09-24 05:25:00,1.22464,1.22507,1.22442,1.22484,19200000.0
2008-09-24 05:26:00,1.22516,1.22526,1.22497,1.22502,20600000.0
2008-09-24 05:27:00,1.22475,1.2254,1.22473,1.22499,25800000.0
2008-09-24 05:28:00,1.22521,1.22521,1.22445,1.22454,11600000.0
2008-09-24 05:29:00,1.22474,1.22483,1.22426,1.22453,14000000.0
2008-09-24 05:30:00,1.22479,1.22499,1.22434,1.22434,14400000.0
2008-09-24 05:31:00,1.22532,1.22534,1.22488,1.22522,17400000.0
2008-09-24 05:32:00,1.2256,1.2256,1.2252,1.2255,12800000.0
2008-09-24 05:33:00,1.22496,1.22504,1.22479,1.22479,12800000.0
2008-09-24 05:34:00,1.22488,1.22518,1.22467,1.22467,9200000.0
2008-09-24 05:35:00,1.22486,1.22516,1.22486,1.22508,7400000.0
2008-09-24 05:36:00,1.22455,1.22514,1.22455,1.22476,14200000.0
2008-09-24 05:37:00,1.22492,1.22492,1.22447,1.22463,28800000.0
2008-09-24 05:38:00,1.22495,1.22495,1.22448,1.22457,8200000.0
2008-09-24 05:39:00,1.22479,1.22481,1.22447,1.22463,14600000.0
2008-09-24 05:40:00,1.2246,1.2248,1.2246,1.22462,16000000.0
2008-09-24 05:41:00,1.22498,1.22532,1.22498,1.22518,15200000.0
2008-09-24 05:42:00,1.22468,1.2253,1.22468,1.22523,21000000.0
2008-09-24 05:43:00,1.22514,1.22534,1.22481,1.22533,16600000.0
2008-09-24 05:44:00,1.22534,1.2258,1.22512,1.2258,10000000.0
2008-09-24 05:45:00,1.22538,1.22588,1.22538,1.22559,13800000.0
2008-09-24 05:46:00,1.22544,1.22576,1.22502,1.22539,14000000.0
2008-09-24 05:47:00,1.22556,1.22556,1.22515,1.22531,16400000.0
2008-09-24 05:48:00,1.22583,1.22583,1.22504,1.22504,15200000.0
2008-09-24 05:49:00,1.22558,1.22558,1.22545,1.22558,15000000.0
2008-09-24 05:50:00,1.2252,1.22558,1.22511,1.22515,15600000.0
2008-09-24 05:51:00,1.22575,1.22575,1.22504,1.22548,15400000.0
2008-09-24 05:52:00,1.22545,1.22613,1.22545,1.22593,14400000.0
2008-09-24 05:53:00,1.226,1.226,1.22577,1.22592,19600000.0
2008-09-24 05:54:00,1.2263,1.2264,1.2263,1.2264,9200000.0
2008-09-24 05:55:00,1.22595,1.22603,1.22565,1.22583,9200000.0
2008-09-24 05:56:00,1.22575,1.22586,1.22559,1.22586,12000000.0
2008-09-24 05:57:00,1.22582,1.22621,1.22576,1.22576,10200000.0
2008-09-24 05:58:00,1.22598,1.22625,1.22571,1.22571,23200000.0
2008-09-24 05:59:00,1.2263,1.2265,1.2263,1.2263,21600000.0
2008-09-24 06:00:00,1.2257,1.22589,1.22536,1.2258,21600000.0
2008-09-24 06:01:00,1.22585,1.22605,1.22557,1.22557,20200000.0
2008-09-24 06:02:00,1.22617,1.22617,1.22542,1.22554,10200000.0
2008-09-24 06:03:00,1.22582,1.22587,1.22548,1.22584,13600000.0
2008-09-24 06:04:00,1.22605,1.22605,1.22568,1.22583,21400000.0
2008-09-24 06:05:00,1.2258,1.2258,1.22509,1.22539,9800000.0
2008-09-24 06:06:00,1.2254,1.22567,1.22521,1.22521,17800000.0
2008-09-24 06:07:00,1.22541,1.22583,1.22539,1.22539,13200000.0
2008-09-24 06:08:00,1.22531,1.22531,1.2251,1.2251,15800000.0
2008-09-24 06:09:00,1.22517,1.22558,1.22512,1.2254,15800000.0
2008-09-24 06:10:00,1.22524,1.22565,1.22517,1.22521,19600000.0
2008-09-24 06:11:00,1.22518,1.2263,1.22512,1.2263,11800000.0
2008-09-24 06:12:00,1.22581,1.22614,1.22574,1.22601,14000000.0
2008-09-24 06:13:00,1.22569,1.22624,1.22569,1.22569,19600000.0
2008-09-24 06:14:00,1.2261,1.2261,1.2256,1.22599,11600000.0
2008-09-24 06:15:00,1.2259,1.22622,1.22561,1.22622,14800000.0
2008-09-24 06:16:00,1.22575,1.22629,1.22532,1.22568,10200000.0
2008-09-24 06:17:00,1.22576,1.226,1.22547,1.226,11800000.0
2008-09-24 06:18:00,1.2259,1.2262,1.2254,1.226,10000000.0
2008-09-24 06:19:00,1.22509,1.22523,1.22495,1.22521,10000000.0
2008-09-24 06:20:00,1.22531,1.22581,1.22521,1.22542,25800000.0
2008-09-24 06:21:00,1.22595,1.22617,1.2255,1.2255,10800000.0
2008-09-24 06:22:00,1.22566,1.22597,1.22528,1.2257,21000000.0
2008-09-24 06:23:00,1.22541,1.22585,1.22524,1.22553,19800000.0
2008-09-24 06:24:00,1.22531,1.22565,1.22511,1.22527,17800000.0
2008-09-24 06:25:00,1.22517,1.22527,1.22491,1.22516,14000000.0
2008-09-24 06:26:00,1.2256,1.2256,1.2254,1.2254,22000000.0
2008-09-24 06:27:00,1.22494,1.22529,1.22494,1.22497,22000000.0
2008-09-24 06:28:00,1.22513,1.22542,1.22489,1.22511,15800000.0
2008-09-24 06:29:00,1.22483,1.22514,1.22483,1.22509,12400000.0
2008-09-24 06:30:00,1.22582,1.22596,1.22543,1.22596,12400000.0
2008-09-24 06:31:00,1.2261,1.2261,1.2259,1.2261,13400000.0
2008-09-24 06:32:00,1.22539,1.22621,1.22535,1.22537,13400000.0
2008-09-24 06:33:00,1.22572,1.22612,1.22559,1.2261,12400000.0
2008-09-24 06:34:00,1.22578,1.2262,1.22545,1.22606,33400000.0
2008-09-24 06:35:00,1.22566,1.22622,1.22566,1.22578,26400000.0
2008-09-24 06:36:00,1.22566,1.22566,1.22485,1.22509,17600000.0
2008-09-24 06:37:00,1.22533,1.22584,1.22529,1.22552,16800000.0
2008-09-24 06:38:00,1.22573,1.22594,1.22538,1.22553,23600000.0
2008-09-24 06:39:00,1.2258,1.22634,1.22564,1.22564,15200000.0
2008-09-24 06:40:00,1.22579,1.22579,1.22529,1.22568,15000000.0
2008-09-24 06:41:00,1.22606,1.22633,1.2258,1.22633,13200000.0
2008-09-24 06:42:00,1.22635,1.22649,1.22628,1.22628,12200000.0
2008-09-24 06:43:00,1.22613,1.22614,1.22584,1.2261,18800000.0
2008-09-24 06:44:00,1.22582,1.22605,1.22564,1.22568,14000000.0
2008-09-24 06:45:00,1.22563,1.22581,1.22545,1.22576,18000000.0
2008-09-24 06:46:00,1.22545,1.22598,1.22542,1.22598,10600000.0
2008-09-24 06:47:00,1.22605,1.22623,1.22566,1.22594,14800000.0
2008-09-24 06:48:00,1.2257,1.22613,1.22563,1.22613,43400000.0
2008-09-24 06:49:00,1.22596,1.22631,1.2259,1.22631,13800000.0
2008-09-24 06:50:00,1.2265,1.2266,1.2264,1.2264,16400000.0
2008-09-24 06:51:00,1.22574,1.22575,1.22544,1.2257,16400000.0
2008-09-24 06:52:00,1.22576,1.22599,1.22548,1.22548,7600000.0
2008-09-24 06:53:00,1.22584,1.22628,1.22567,1.22569,14800000.0
2008-09-24 06:54:00,1.2256,1.22599,1.2255,1.2258,8600000.0
2008-09-24 06:55:00,1.22556,1.22592,1.22556,1.22577,14800000.0
2008-09-24 06:56:00,1.22622,1.22622,1.22571,1.22616,25400000.0
2008-09-24 06:57:00,1.22572,1.22591,1.22546,1.22546,13600000.0
2008-09-24 06:58:00,1.2257,1.22579,1.22553,1.22555,11400000.0
2008-09-24 06:59:00,1.22516,1.22534,1.22502,1.22502,12400000.0
2008-09-24 07:00:00,1.22512,1.22569,1.22512,1.22544,19400000.0
2008-09-24 07:01:00,1.22544,1.22575,1.22528,1.2257,27800000.0
2008-09-24 07:02:00,1.22527,1.2256,1.22514,1.22558,9400000.0
2008-09-24 07:03:00,1.22488,1.22547,1.22488,1.22532,11200000.0
2008-09-24 07:04:00,1.22538,1.22582,1.22513,1.22582,15200000.0
2008-09-24 07:05:00,1.22584,1.22584,1.22496,1.22536,13200000.0
2008-09-24 07:06:00,1.22552,1.22597,1.22552,1.22569,17200000.0
2008-09-24 07:07:00,1.2259,1.22649,1.22563,1.226,12000000.0
2008-09-24 07:08:00,1.22636,1.22636,1.22588,1.22612,13800000.0
2008-09-24 07:09:00,1.22581,1.2271,1.22581,1.2271,21400000.0
2008-09-24 07:10:00,1.22712,1.22719,1.22704,1.22719,9000000.0
2008-09-24 07:11:00,1.22691,1.2273,1.22641,1.22641,16800000.0
2008-09-24 07:12:00,1.22673,1.22676,1.22653,1.22658,10800000.0
2008-09-24 07:13:00,1.22659,1.22674,1.22657,1.22657,9400000.0
2008-09-24 07:14:00,1.22684,1.22684,1.22647,1.22647,9600000.0
2008-09-24 07:15:00,1.2261,1.22659,1.22575,1.22659,20800000.0
2008-09-24 07:16:00,1.22629,1.22629,1.22585,1.22628,11600000.0
2008-09-24 07:17:00,1.22624,1.22674,1.22591,1.22668,22400000.0
2008-09-24 07:18:00,1.22691,1.22691,1.22597,1.22597,16400000.0
2008-09-24 07:19:00,1.2262,1.22686,1.2262,1.22646,25000000.0
2008-09-24 07:20:00,1.2269,1.2269,1.22635,1.22662,17200000.0
2008-09-24 07:21:00,1.22637,1.22683,1.22597,1.22597,15400000.0
2008-09-24 07:22:00,1.22655,1.22707,1.22637,1.22666,17200000.0
2008-09-24 07:23:00,1.22643,1.22714,1.22643,1.22659,11600000.0
2008-09-24 07:24:00,1.22645,1.2265,1.22614,1.22623,30600000.0
2008-09-24 07:25:00,1.22703,1.22703,1.22662,1.22682,21600000.0
2008-09-24 07:26:00,1.22682,1.22686,1.22656,1.22686,7600000.0
2008-09-24 07:27:00,1.22684,1.22724,1.22669,1.22712,17600000.0
2008-09-24 07:28:00,1.22689,1.22747,1.22689,1.2272,20400000.0
2008-09-24 07:29:00,1.22671,1.22735,1.22671,1.22695,11400000.0
2008-09-24 07:30:00,1.22708,1.2273,1.22672,1.22672,20000000.0
2008-09-24 07:31:00,1.22696,1.22708,1.22668,1.22708,13000000.0
2008-09-24 07:32:00,1.2273,1.2273,1.2272,1.2272,11200000.0
2008-09-24 07:33:00,1.22689,1.22689,1.22639,1.22651,11200000.0
2008-09-24 07:34:00,1.22608,1.22615,1.22557,1.22557,11000000.0
2008-09-24 07:35:00,1.22588,1.22655,1.22588,1.22633,22400000.0
2008-09-24 07:36:00,1.22602,1.22633,1.22597,1.22597,20600000.0
2008-09-24 07:37:00,1.22593,1.22619,1.22579,1.22584,15800000.0
2008-09-24 07:38:00,1.22598,1.22599,1.22563,1.22588,15800000.0
2008-09-24 07:39:00,1.22563,1.226,1.22563,1.226,21800000.0
2008-09-24 07:40:00,1.22616,1.22674,1.22616,1.22637,34600000.0
2008-09-24 07:41:00,1.22643,1.22707,1.22643,1.22707,22200000.0
2008-09-24 07:42:00,1.22698,1.22725,1.22677,1.22686,31900000.0
2008-09-24 07:43:00,1.22723,1.22723,1.22688,1.22702,17200000.0
2008-09-24 07:44:00,1.22713,1.22751,1.22708,1.22726,21000000.0
2008-09-24 07:45:00,1.22686,1.22768,1.22672,1.22707,22000000.0
2008-09-24 07:46:00,1.22702,1.22713,1.22634,1.22645,25000000.0
2008-09-24 07:47:00,1.22643,1.22675,1.22607,1.22607,16000000.0
2008-09-24 07:48:00,1.22625,1.2265,1.22622,1.22622,18600000.0
2008-09-24 07:49:00,1.22648,1.22672,1.22641,1.22648,22400000.0
2008-09-24 07:50:00,1.22635,1.22635,1.22524,1.22588,22200000.0
2008-09-24 07:51:00,1.22619,1.22697,1.22619,1.22697,10800000.0
2008-09-24 07:52:00,1.22673,1.22673,1.22615,1.22649,14800000.0
2008-09-24 07:53:00,1.2265,1.22681,1.22644,1.22678,11600000.0
2008-09-24 07:54:00,1.22679,1.2269,1.22646,1.22649,16000000.0
2008-09-24 07:55:00,1.22606,1.22629,1.22557,1.22557,16800000.0
2008-09-24 07:56:00,1.22582,1.22613,1.22571,1.22584,21000000.0
2008-09-24 07:57:00,1.2258,1.22636,1.2258,1.22595,19200000.0
2008-09-24 07:58:00,1.22627,1.22645,1.22566,1.2263,7200000.0
2008-09-24 07:59:00,1.22632,1.22689,1.22631,1.22644,13600000.0
2008-09-24 08:00:00,1.22659,1.22712,1.22659,1.22669,18600000.0
2008-09-24 08:01:00,1.22653,1.22676,1.22639,1.22676,13400000.0
2008-09-24 08:02:00,1.22635,1.22683,1.22614,1.22665,15600000.0
2008-09-24 08:03:00,1.22642,1.2267,1.22583,1.2259,16000000.0
2008-09-24 08:04:00,1.22561,1.22581,1.22536,1.22544,17200000.0
2008-09-24 08:05:00,1.22536,1.22574,1.2252,1.22574,18200000.0
2008-09-24 08:06:00,1.22551,1.22601,1.22549,1.22549,28000000.0
2008-09-24 08:07:00,1.22524,1.22581,1.22499,1.22515,18400000.0
2008-09-24 08:08:00,1.22559,1.22585,1.22515,1.22533,26200000.0
2008-09-24 08:09:00,1.22516,1.22541,1.22513,1.22538,12800000.0
2008-09-24 08:10:00,1.22544,1.22574,1.22544,1.22546,13400000.0
2008-09-24 08:11:00,1.22552,1.22594,1.22533,1.22538,17200000.0
2008-09-24 08:12:00,1.2252,1.22576,1.22507,1.22547,17600000.0
2008-09-24 08:13:00,1.22535,1.22567,1.22535,1.22541,11600000.0
2008-09-24 08:14:00,1.22542,1.22542,1.22495,1.22529,11800000.0
2008-09-24 08:15:00,1.2254,1.22625,1.2254,1.22625,28000000.0
2008-09-24 08:16:00,1.22608,1.22608,1.22535,1.22535,12800000.0
2008-09-24 08:17:00,1.225,1.22528,1.22468,1.22515,31200000.0
2008-09-24 08:18:00,1.22548,1.22578,1.22522,1.22522,16000000.0
2008-09-24 08:19:00,1.22539,1.22558,1.22502,1.22518,22200000.0
2008-09-24 08:20:00,1.22525,1.22566,1.22525,1.22525,27800000.0
2008-09-24 08:21:00,1.2251,1.22566,1.22501,1.22566,28400000.0
2008-09-24 08:22:00,1.22582,1.22596,1.22533,1.22555,23200000.0
2008-09-24 08:23:00,1.22578,1.22578,1.22519,1.2253,12600000.0
2008-09-24 08:24:00,1.22528,1.22573,1.22528,1.2256,9800000.0
2008-09-24 08:25:00,1.22586,1.22601,1.22561,1.22592,14200000.0
2008-09-24 08:26:00,1.22588,1.22611,1.22588,1.22608,10800000.0
2008-09-24 08:27:00,1.22634,1.22694,1.2263,1.22692,13600000.0
2008-09-24 08:28:00,1.22667,1.22753,1.2265,1.22659,19200000.0
2008-09-24 08:29:00,1.2268,1.2268,1.22603,1.22609,18400000.0
2008-09-24 08:30:00,1.2264,1.22671,1.22633,1.22671,14200000.0
2008-09-24 08:31:00,1.22695,1.2274,1.22688,1.2274,21800000.0
2008-09-24 08:32:00,1.22672,1.22673,1.22651,1.2267,22000000.0
2008-09-24 08:33:00,1.22707,1.22716,1.22686,1.22695,15600000.0
2008-09-24 08:34:00,1.22682,1.22694,1.22671,1.2269,12800000.0
2008-09-24 08:35:00,1.22656,1.22657,1.22578,1.22634,18200000.0
2008-09-24 08:36:00,1.2263,1.22675,1.2263,1.22651,22400000.0
2008-09-24 08:37:00,1.22623,1.22732,1.22623,1.22729,10000000.0
2008-09-24 08:38:00,1.22671,1.22691,1.22642,1.2268,22800000.0
2008-09-24 08:39:00,1.22648,1.22713,1.22644,1.22644,31000000.0
2008-09-24 08:40:00,1.22676,1.22749,1.22676,1.22716,22000000.0
2008-09-24 08:41:00,1.22749,1.22773,1.22738,1.22764,14400000.0
2008-09-24 08:42:00,1.2271,1.22767,1.22692,1.22699,15400000.0
2008-09-24 08:43:00,1.22678,1.2272,1.22624,1.22638,17200000.0
2008-09-24 08:44:00,1.2256,1.22649,1.2256,1.22649,22400000.0
2008-09-24 08:45:00,1.22652,1.22652,1.22597,1.22608,9800000.0
2008-09-24 08:46:00,1.22571,1.22605,1.22551,1.22551,10000000.0
2008-09-24 08:47:00,1.22596,1.22643,1.22584,1.2261,17800000.0
2008-09-24 08:48:00,1.22619,1.22619,1.22548,1.22568,18400000.0
2008-09-24 08:49:00,1.22614,1.22628,1.22603,1.22625,9800000.0
2008-09-24 08:50:00,1.22613,1.22624,1.22562,1.22612,14400000.0
2008-09-24 08:51:00,1.22648,1.2266,1.22607,1.22645,18000000.0
2008-09-24 08:52:00,1.22639,1.22658,1.22604,1.2264,16600000.0
2008-09-24 08:53:00,1.22639,1.22668,1.22617,1.22641,9400000.0
2008-09-24 08:54:00,1.22619,1.22621,1.22587,1.22594,11800000.0
2008-09-24 08:55:00,1.22588,1.22663,1.2256,1.22588,28200000.0
2008-09-24 08:56:00,1.22595,1.22607,1.22569,1.22581,22200000.0
2008-09-24 08:57:00,1.22572,1.22603,1.22533,1.22533,14800000.0
2008-09-24 08:58:00,1.22553,1.22592,1.22549,1.22563,12400000.0
2008-09-24 08:59:00,1.22558,1.22558,1.22502,1.22519,11000000.0
2008-09-24 09:00:00,1.22531,1.22531,1.22458,1.22508,17000000.0
2008-09-24 09:01:00,1.22529,1.2257,1.22526,1.22552,15600000.0
2008-09-24 09:02:00,1.22532,1.22542,1.22475,1.22475,13000000.0
2008-09-24 09:03:00,1.22525,1.22589,1.22499,1.22557,16600000.0
2008-09-24 09:04:00,1.22561,1.2259,1.22541,1.22553,18000000.0
2008-09-24 09:05:00,1.22513,1.22552,1.22458,1.22476,16200000.0
2008-09-24 09:06:00,1.22503,1.22547,1.2249,1.22524,11800000.0
2008-09-24 09:07:00,1.22551,1.2261,1.22551,1.2256,17400000.0
2008-09-24 09:08:00,1.22538,1.22546,1.22514,1.22545,21000000.0
2008-09-24 09:09:00,1.22508,1.2251,1.22464,1.22464,9600000.0
2008-09-24 09:10:00,1.2243,1.2244,1.22395,1.22401,28400000.0
2008-09-24 09:11:00,1.22408,1.22452,1.22408,1.22452,10600000.0
2008-09-24 09:12:00,1.22522,1.22542,1.22491,1.22542,11000000.0
2008-09-24 09:13:00,1.22576,1.22592,1.22547,1.22581,19400000.0
2008-09-24 09:14:00,1.22587,1.22587,1.22522,1.22525,10400000.0
2008-09-24 09:15:00,1.22534,1.22534,1.22487,1.22491,20000000.0
2008-09-24 09:16:00,1.22475,1.22503,1.22423,1.22459,27200000.0
2008-09-24 09:17:00,1.22469,1.22507,1.22446,1.22446,8800000.0
2008-09-24 09:18:00,1.22459,1.22484,1.22459,1.22475,8800000.0
2008-09-24 09:19:00,1.22483,1.22506,1.22464,1.22506,10000000.0
2008-09-24 09:20:00,1.22444,1.22504,1.22441,1.22474,34000000.0
2008-09-24 09:21:00,1.22503,1.22517,1.22473,1.22493,19400000.0
2008-09-24 09:22:00,1.22501,1.22558,1.22457,1.22468,15400000.0
2008-09-24 09:23:00,1.22507,1.2255,1.22499,1.22547,13000000.0
2008-09-24 09:24:00,1.22509,1.22551,1.22509,1.22524,6600000.0
2008-09-24 09:25:00,1.22485,1.22519,1.22475,1.22495,13600000.0
2008-09-24 09:26:00,1.22487,1.22529,1.22477,1.22477,15800000.0
2008-09-24 09:27:00,1.22507,1.22507,1.22455,1.22455,22400000.0
2008-09-24 09:28:00,1.22429,1.22474,1.22413,1.2243,14200000.0
2008-09-24 09:29:00,1.22363,1.22409,1.22363,1.22405,11600000.0
2008-09-24 09:30:00,1.22428,1.22478,1.22405,1.22478,25400000.0
2008-09-24 09:31:00,1.22424,1.22476,1.22401,1.22453,28000000.0
2008-09-24 09:32:00,1.22538,1.22549,1.22497,1.22521,18000000.0
2008-09-24 09:33:00,1.22513,1.22556,1.22499,1.22499,25800000.0
2008-09-24 09:34:00,1.22547,1.22612,1.22522,1.22544,20400000.0
2008-09-24 09:35:00,1.22532,1.22559,1.225,1.22543,22000000.0
2008-09-24 09:36:00,1.22606,1.2265,1.22583,1.22594,24000000.0
2008-09-24 09:37:00,1.22618,1.22618,1.22598,1.22598,22000000.0
2008-09-24 09:38:00,1.22609,1.2261,1.22572,1.22608,17000000.0
2008-09-24 09:39:00,1.22531,1.22531,1.22477,1.22507,21800000.0
2008-09-24 09:40:00,1.22521,1.22612,1.22521,1.22567,17600000.0
2008-09-24 09:41:00,1.22594,1.22594,1.22533,1.22581,9400000.0
2008-09-24 09:42:00,1.22576,1.22576,1.2254,1.22571,10800000.0
2008-09-24 09:43:00,1.22546,1.22587,1.22524,1.22557,20800000.0
2008-09-24 09:44:00,1.2258,1.22598,1.22563,1.22593,17200000.0
2008-09-24 09:45:00,1.22569,1.22597,1.22519,1.22519,27800000.0
2008-09-24 09:46:00,1.22563,1.22588,1.22535,1.2254,21600000.0
2008-09-24 09:47:00,1.22546,1.2258,1.22505,1.22559,30200000.0
2008-09-24 09:48:00,1.2255,1.22638,1.22542,1.22544,16600000.0
2008-09-24 09:49:00,1.22564,1.22564,1.22515,1.22525,15200000.0
2008-09-24 09:50:00,1.22497,1.22571,1.22497,1.22525,27800000.0
2008-09-24 09:51:00,1.22515,1.22515,1.22458,1.22481,17200000.0
2008-09-24 09:52:00,1.2247,1.22477,1.22424,1.22431,26000000.0
2008-09-24 09:53:00,1.22489,1.2255,1.22489,1.2255,17800000.0
2008-09-24 09:54:00,1.22512,1.22528,1.22459,1.22481,13600000.0
2008-09-24 09:55:00,1.2252,1.2252,1.22441,1.22452,18200000.0
2008-09-24 09:56:00,1.22526,1.22543,1.2248,1.22482,18000000.0
2008-09-24 09:57:00,1.22447,1.22493,1.22444,1.2246,9400000.0
2008-09-24 09:58:00,1.22475,1.22513,1.22455,1.22493,21000000.0
2008-09-24 09:59:00,1.22489,1.22489,1.2245,1.22469,18200000.0
2008-09-24 10:00:00,1.22417,1.22534,1.22417,1.22448,10200000.0
2008-09-24 10:01:00,1.22471,1.22556,1.22471,1.22502,21800000.0
2008-09-24 10:02:00,1.22572,1.2259,1.2251,1.2258,9800000.0
2008-09-24 10:03:00,1.22491,1.22493,1.22423,1.22456,18000000.0
2008-09-24 10:04:00,1.22473,1.22501,1.2246,1.22487,20200000.0
2008-09-24 10:05:00,1.22459,1.22485,1.22448,1.22449,8800000.0
2008-09-24 10:06:00,1.22414,1.22491,1.22414,1.22449,11600000.0
2008-09-24 10:07:00,1.22431,1.22501,1.22431,1.22495,18400000.0
2008-09-24 10:08:00,1.22486,1.22525,1.2247,1.22486,11400000.0
2008-09-24 10:09:00,1.22504,1.22547,1.22503,1.22505,31400000.0
2008-09-24 10:10:00,1.2251,1.2251,1.22415,1.22436,14600000.0
2008-09-24 10:11:00,1.22472,1.22517,1.22458,1.22461,19000000.0
2008-09-24 10:12:00,1.22506,1.2251,1.22477,1.22487,10200000.0
2008-09-24 10:13:00,1.22502,1.22502,1.22387,1.22387,9800000.0
2008-09-24 10:14:00,1.22383,1.22418,1.22347,1.22347,23800000.0
2008-09-24 10:15:00,1.22372,1.22441,1.22343,1.22441,16400000.0
2008-09-24 10:16:00,1.2242,1.2242,1.22353,1.22391,12600000.0
2008-09-24 10:17:00,1.22394,1.22437,1.22334,1.2235,20400000.0
2008-09-24 10:18:00,1.22319,1.2233,1.22274,1.2233,15200000.0
2008-09-24 10:19:00,1.22352,1.22371,1.22322,1.2233,16800000.0
2008-09-24 10:20:00,1.22399,1.22399,1.22336,1.22336,17200000.0
2008-09-24 10:21:00,1.22339,1.22377,1.22288,1.22288,13200000.0
2008-09-24 10:22:00,1.22312,1.22346,1.22311,1.22317,17800000.0
2008-09-24 10:23:00,1.22312,1.22341,1.22312,1.22331,11000000.0
2008-09-24 10:24:00,1.22337,1.22379,1.22337,1.2234,11200000.0
2008-09-24 10:25:00,1.22385,1.22419,1.22354,1.22379,13000000.0
2008-09-24 10:26:00,1.224,1.22426,1.22385,1.2239,15000000.0
2008-09-24 10:27:00,1.22373,1.22465,1.22373,1.22465,45200000.0
2008-09-24 10:28:00,1.22444,1.22444,1.22389,1.22412,13800000.0
2008-09-24 10:29:00,1.22371,1.22408,1.22354,1.22369,24000000.0
2008-09-24 10:30:00,1.22375,1.22432,1.22375,1.22432,18200000.0
2008-09-24 10:31:00,1.22408,1.22431,1.22336,1.22336,29800000.0
2008-09-24 10:32:00,1.22342,1.2242,1.22342,1.22381,21200000.0
2008-09-24 10:33:00,1.22399,1.22399,1.22347,1.22363,24800000.0
2008-09-24 10:34:00,1.22367,1.22375,1.22337,1.22342,11600000.0
2008-09-24 10:35:00,1.22324,1.22361,1.2229,1.22306,11400000.0
2008-09-24 10:36:00,1.22326,1.22347,1.22277,1.22277,21400000.0
2008-09-24 10:37:00,1.22319,1.22342,1.22282,1.22331,13600000.0
2008-09-24 10:38:00,1.22303,1.22322,1.22228,1.22322,16600000.0
2008-09-24 10:39:00,1.22319,1.22351,1.22286,1.22296,18600000.0
2008-09-24 10:40:00,1.22333,1.22397,1.22333,1.22357,13000000.0
2008-09-24 10:41:00,1.22342,1.2237,1.22316,1.22336,26400000.0
2008-09-24 10:42:00,1.22314,1.22341,1.22283,1.22293,28600000.0
2008-09-24 10:43:00,1.22319,1.22333,1.2226,1.223,33000000.0
2008-09-24 10:44:00,1.22377,1.22377,1.22312,1.22312,15200000.0
2008-09-24 10:45:00,1.22326,1.22361,1.22314,1.22355,28400000.0
2008-09-24 10:46:00,1.22372,1.22415,1.22345,1.22396,16800000.0
2008-09-24 10:47:00,1.22405,1.22448,1.22377,1.2239,28200000.0
2008-09-24 10:48:00,1.22315,1.22372,1.22315,1.22324,14800000.0
2008-09-24 10:49:00,1.22351,1.22355,1.22303,1.22315,35000000.0
2008-09-24 10:50:00,1.22275,1.22321,1.22245,1.22245,20400000.0
2008-09-24 10:51:00,1.22248,1.22248,1.22165,1.22165,7400000.0
2008-09-24 10:52:00,1.22216,1.22276,1.22182,1.22275,13800000.0
2008-09-24 10:53:00,1.22214,1.22254,1.22183,1.22254,23800000.0
2008-09-24 10:54:00,1.22255,1.22255,1.22202,1.22202,19400000.0
2008-09-24 10:55:00,1.22253,1.22253,1.22162,1.22207,32400000.0
2008-09-24 10:56:00,1.22208,1.22281,1.22208,1.2224,13800000.0
2008-09-24 10:57:00,1.22267,1.22288,1.2223,1.2223,10400000.0
2008-09-24 10:58:00,1.22257,1.22272,1.22198,1.22209,15800000.0
2008-09-24 10:59:00,1.22212,1.22212,1.22137,1.22137,16200000.0
2008-09-24 11:00:00,1.22204,1.2222,1.22175,1.2222,19600000.0
2008-09-24 11:01:00,1.22185,1.22221,1.2217,1.22221,11400000.0
2008-09-24 11:02:00,1.2222,1.22268,1.22195,1.22238,15800000.0
2008-09-24 11:03:00,1.22233,1.22306,1.22197,1.22197,26200000.0
2008-09-24 11:04:00,1.22159,1.22197,1.22138,1.22183,16600000.0
2008-09-24 11:05:00,1.22209,1.22216,1.22182,1.22182,11800000.0
2008-09-24 11:06:00,1.22208,1.22271,1.22208,1.2225,23800000.0
2008-09-24 11:07:00,1.22227,1.22227,1.22162,1.22197,13000000.0
2008-09-24 11:08:00,1.22207,1.22241,1.2218,1.22198,21600000.0
2008-09-24 11:09:00,1.22211,1.22238,1.22194,1.22217,30400000.0
2008-09-24 11:10:00,1.22202,1.22211,1.22147,1.2221,21600000.0
2008-09-24 11:11:00,1.22187,1.22219,1.22146,1.2217,21600000.0
2008-09-24 11:12:00,1.22174,1.22214,1.22161,1.22161,31400000.0
2008-09-24 11:13:00,1.22117,1.222,1.22117,1.222,16600000.0
2008-09-24 11:14:00,1.22237,1.22264,1.22215,1.22215,22600000.0
2008-09-24 11:15:00,1.22273,1.22289,1.2225,1.22289,26200000.0
2008-09-24 11:16:00,1.22253,1.22275,1.22217,1.22236,8400000.0
2008-09-24 11:17:00,1.22261,1.22322,1.22261,1.22277,24600000.0
2008-09-24 11:18:00,1.22201,1.22213,1.22191,1.22213,27400000.0
2008-09-24 11:19:00,1.22198,1.22238,1.2217,1.22203,33200000.0
2008-09-24 11:20:00,1.22202,1.22207,1.22189,1.22191,14200000.0
2008-09-24 11:21:00,1.2224,1.2224,1.2223,1.2224,19800000.0
2008-09-24 11:22:00,1.22188,1.22249,1.2218,1.222,19800000.0
2008-09-24 11:23:00,1.2223,1.22233,1.22204,1.22224,16600000.0
2008-09-24 11:24:00,1.22175,1.22241,1.22175,1.22235,16400000.0
2008-09-24 11:25:00,1.22237,1.22258,1.22213,1.22257,25400000.0
2008-09-24 11:26:00,1.2225,1.22255,1.22191,1.22255,13400000.0
2008-09-24 11:27:00,1.22249,1.22275,1.22242,1.22251,28800000.0
2008-09-24 11:28:00,1.22205,1.22217,1.22163,1.22163,14600000.0
2008-09-24 11:29:00,1.22215,1.22215,1.22171,1.22183,18600000.0
2008-09-24 11:30:00,1.22182,1.22253,1.22182,1.22253,9400000.0
2008-09-24 11:31:00,1.2225,1.22288,1.22219,1.22219,9800000.0
2008-09-24 11:32:00,1.22225,1.22248,1.22211,1.22224,21800000.0
2008-09-24 11:33:00,1.22253,1.22267,1.22242,1.22267,9400000.0
2008-09-24 11:34:00,1.2227,1.2229,1.2227,1.2229,12200000.0
2008-09-24 11:35:00,1.22234,1.22289,1.22206,1.22206,12200000.0
2008-09-24 11:36:00,1.2227,1.2228,1.2227,1.2228,17000000.0
2008-09-24 11:37:00,1.2229,1.2229,1.2227,1.2228,17000000.0
2008-09-24 11:38:00,1.2221,1.22235,1.2221,1.22235,17000000.0
2008-09-24 11:39:00,1.22213,1.22213,1.22163,1.22163,18600000.0
2008-09-24 11:40:00,1.22148,1.22181,1.22148,1.22177,28200000.0
2008-09-24 11:41:00,1.22179,1.22238,1.22179,1.22238,11800000.0
2008-09-24 11:42:00,1.22205,1.22247,1.22187,1.22187,11000000.0
2008-09-24 11:43:00,1.22192,1.22224,1.22185,1.22194,13200000.0
2008-09-24 11:44:00,1.22263,1.22268,1.22234,1.22237,18800000.0
2008-09-24 11:45:00,1.22195,1.22243,1.22192,1.22226,16400000.0
2008-09-24 11:46:00,1.22184,1.22219,1.22143,1.22196,21000000.0
2008-09-24 11:47:00,1.22206,1.2222,1.22123,1.2222,16600000.0
2008-09-24 11:48:00,1.22174,1.22174,1.22129,1.22132,20400000.0
2008-09-24 11:49:00,1.22151,1.22201,1.22151,1.22189,15000000.0
2008-09-24 11:50:00,1.22196,1.2223,1.22183,1.22185,16400000.0
2008-09-24 11:51:00,1.22187,1.22222,1.22161,1.22222,11800000.0
2008-09-24 11:52:00,1.22226,1.22226,1.22171,1.22177,12400000.0
2008-09-24 11:53:00,1.22161,1.22231,1.22161,1.22161,13200000.0
2008-09-24 11:54:00,1.22209,1.22209,1.2213,1.22146,24200000.0
2008-09-24 11:55:00,1.22192,1.22235,1.22161,1.222,21200000.0
2008-09-24 11:56:00,1.22191,1.22262,1.22186,1.22239,11800000.0
2008-09-24 11:57:00,1.22232,1.22265,1.22226,1.22245,13600000.0
2008-09-24 11:58:00,1.2227,1.22311,1.2227,1.22292,12000000.0
2008-09-24 11:59:00,1.22301,1.22307,1.22241,1.223,17400000.0
2008-09-24 12:00:00,1.22249,1.22257,1.22222,1.22257,21800000.0
2008-09-24 12:01:00,1.22313,1.22313,1.22282,1.22302,13000000.0
2008-09-24 12:02:00,1.22319,1.22319,1.22252,1.22295,15000000.0
2008-09-24 12:03:00,1.22268,1.223,1.22253,1.22253,11000000.0
2008-09-24 12:04:00,1.22227,1.22264,1.22227,1.22253,13800000.0
2008-09-24 12:05:00,1.2227,1.2227,1.2226,1.2226,38600000.0
2008-09-24 12:06:00,1.22218,1.22254,1.22199,1.22226,38600000.0
2008-09-24 12:07:00,1.2221,1.22248,1.222,1.22241,30000000.0
2008-09-24 12:08:00,1.22286,1.22312,1.22253,1.22265,26400000.0
2008-09-24 12:09:00,1.22255,1.22281,1.22223,1.22244,23000000.0
2008-09-24 12:10:00,1.22247,1.22264,1.22226,1.22227,79200000.0
2008-09-24 12:11:00,1.22213,1.22236,1.22186,1.22186,53400000.0
2008-09-24 12:12:00,1.22165,1.22192,1.22161,1.22192,10400000.0
2008-09-24 12:13:00,1.22157,1.22198,1.22156,1.22198,22000000.0
2008-09-24 12:14:00,1.22209,1.22235,1.22206,1.22235,54600000.0
2008-09-24 12:15:00,1.22259,1.22269,1.22217,1.22241,11800000.0
2008-09-24 12:16:00,1.2223,1.2225,1.22221,1.22228,10600000.0
2008-09-24 12:17:00,1.22203,1.22237,1.22201,1.22237,78800000.0
2008-09-24 12:18:00,1.2223,1.22277,1.22224,1.2226,91800000.0
2008-09-24 12:19:00,1.22302,1.22313,1.22289,1.22289,35200000.0
2008-09-24 12:20:00,1.22284,1.22284,1.22258,1.22258,44000000.0
2008-09-24 12:21:00,1.22227,1.22257,1.22207,1.22214,64400000.0
2008-09-24 12:22:00,1.22215,1.22284,1.22215,1.22284,97800000.0
2008-09-24 12:23:00,1.22237,1.22269,1.22222,1.22249,21400000.0
2008-09-24 12:24:00,1.22234,1.22238,1.22193,1.22193,50000000.0
2008-09-24 12:25:00,1.22227,1.22301,1.22227,1.22248,150500000.0
2008-09-24 12:26:00,1.22287,1.22296,1.22254,1.22279,21200000.0
2008-09-24 12:27:00,1.22259,1.22287,1.22242,1.22242,14600000.0
2008-09-24 12:28:00,1.22238,1.22278,1.22234,1.22278,33200000.0
2008-09-24 12:29:00,1.22274,1.22274,1.22237,1.22237,7200000.0
2008-09-24 12:30:00,1.22249,1.22287,1.22249,1.22274,12400000.0
2008-09-24 12:31:00,1.22301,1.22308,1.22263,1.2228,103800000.0
2008-09-24 12:32:00,1.22279,1.223,1.22228,1.22278,118300000.0
2008-09-24 12:33:00,1.22324,1.22348,1.22299,1.22336,138400000.0
2008-09-24 12:34:00,1.22337,1.22349,1.2232,1.2234,66800000.0
2008-09-24 12:35:00,1.22341,1.22364,1.22335,1.22353,36400000.0
2008-09-24 12:36:00,1.22313,1.22313,1.22245,1.22245,33400000.0
2008-09-24 12:37:00,1.22234,1.22234,1.22219,1.22219,31000000.0
2008-09-24 12:38:00,1.22202,1.22233,1.22183,1.22183,16600000.0
2008-09-24 12:39:00,1.22198,1.22224,1.22187,1.22211,55200000.0
2008-09-24 12:40:00,1.22209,1.22251,1.22197,1.22197,53000000.0
2008-09-24 12:41:00,1.2218,1.22241,1.2218,1.22187,18800000.0
2008-09-24 12:42:00,1.22216,1.2226,1.2221,1.22221,64200000.0
2008-09-24 12:43:00,1.22244,1.22292,1.22244,1.22292,44000000.0
2008-09-24 12:44:00,1.22291,1.22325,1.22271,1.22279,45000000.0
2008-09-24 12:45:00,1.22272,1.22332,1.22262,1.22332,46200000.0
2008-09-24 12:46:00,1.22309,1.22309,1.22267,1.22267,31400000.0
2008-09-24 12:47:00,1.2227,1.22311,1.22257,1.22258,26600000.0
2008-09-24 12:48:00,1.22271,1.22281,1.22271,1.22275,30800000.0
2008-09-24 12:49:00,1.22283,1.22291,1.22273,1.22281,22200000.0
2008-09-24 12:50:00,1.22305,1.22305,1.22258,1.22258,16600000.0
2008-09-24 12:51:00,1.22276,1.2229,1.22275,1.22279,15400000.0
2008-09-24 12:52:00,1.22285,1.22299,1.22272,1.22283,66800000.0
2008-09-24 12:53:00,1.2228,1.22292,1.22257,1.22278,90600000.0
2008-09-24 12:54:00,1.22257,1.22279,1.22249,1.22249,56200000.0
2008-09-24 12:55:00,1.2225,1.22277,1.22244,1.22277,65800000.0
2008-09-24 12:56:00,1.22321,1.22372,1.22297,1.22367,31400000.0
2008-09-24 12:57:00,1.22377,1.22394,1.22375,1.22394,20800000.0
2008-09-24 12:58:00,1.22372,1.22407,1.22367,1.22405,30800000.0
2008-09-24 12:59:00,1.2238,1.2238,1.22324,1.22324,16800000.0
2008-09-24 13:00:00,1.22363,1.22366,1.22349,1.22349,22000000.0
2008-09-24 13:01:00,1.22352,1.22366,1.22307,1.22311,62400000.0
2008-09-24 13:02:00,1.22298,1.22319,1.22262,1.22262,144600000.0
2008-09-24 13:03:00,1.22242,1.22308,1.22239,1.22267,108000000.0
2008-09-24 13:04:00,1.22289,1.22318,1.22233,1.2231,14200000.0
2008-09-24 13:05:00,1.22288,1.22305,1.22268,1.223,7800000.0
2008-09-24 13:06:00,1.22281,1.22282,1.22247,1.22248,61600000.0
2008-09-24 13:07:00,1.22265,1.22265,1.22241,1.22241,54400000.0
2008-09-24 13:08:00,1.22231,1.22277,1.22227,1.22227,74200000.0
2008-09-24 13:09:00,1.22222,1.22255,1.22216,1.22236,70700000.0
2008-09-24 13:10:00,1.22239,1.22272,1.22239,1.22266,38200000.0
2008-09-24 13:11:00,1.22269,1.22279,1.22231,1.22262,15600000.0
2008-09-24 13:12:00,1.22237,1.2225,1.22237,1.22238,28600000.0
2008-09-24 13:13:00,1.22232,1.2224,1.22222,1.22223,56100000.0
2008-09-24 13:14:00,1.22218,1.22271,1.22196,1.22238,12200000.0
2008-09-24 13:15:00,1.22238,1.22249,1.22195,1.22196,16800000.0
2008-09-24 13:16:00,1.22268,1.22293,1.22214,1.22293,30000000.0
2008-09-24 13:17:00,1.22253,1.22263,1.22232,1.22234,14800000.0
2008-09-24 13:18:00,1.22267,1.22286,1.22267,1.22286,17400000.0
2008-09-24 13:19:00,1.22287,1.22287,1.22276,1.22276,22600000.0
2008-09-24 13:20:00,1.22266,1.22309,1.2226,1.22265,63400000.0
2008-09-24 13:21:00,1.2233,1.2233,1.2231,1.2231,16800000.0
2008-09-24 13:22:00,1.22268,1.22316,1.22245,1.22249,16800000.0
2008-09-24 13:23:00,1.22311,1.22311,1.2225,1.22288,15500000.0
2008-09-24 13:24:00,1.22243,1.2227,1.22227,1.2225,20600000.0
2008-09-24 13:25:00,1.2229,1.2234,1.2228,1.2229,54600000.0
2008-09-24 13:26:00,1.2228,1.2231,1.2228,1.2231,54600000.0
2008-09-24 13:27:00,1.22247,1.2231,1.22247,1.22279,54600000.0
2008-09-24 13:28:00,1.22265,1.2229,1.22262,1.22275,72100000.0
2008-09-24 13:29:00,1.22315,1.22315,1.22266,1.22267,23000000.0
2008-09-24 13:30:00,1.22327,1.22327,1.22236,1.22236,56200000.0
2008-09-24 13:31:00,1.22233,1.22246,1.22214,1.22214,17400000.0
2008-09-24 13:32:00,1.22277,1.22304,1.22258,1.22282,30800000.0
2008-09-24 13:33:00,1.2228,1.22284,1.2224,1.22245,69000000.0
2008-09-24 13:34:00,1.22234,1.22281,1.22234,1.22265,23000000.0
2008-09-24 13:35:00,1.22266,1.2234,1.22261,1.2234,10600000.0
2008-09-24 13:36:00,1.22326,1.2234,1.22285,1.2231,27400000.0
2008-09-24 13:37:00,1.22323,1.2233,1.22301,1.22303,36000000.0
2008-09-24 13:38:00,1.22281,1.22326,1.22281,1.22294,17400000.0
2008-09-24 13:39:00,1.22269,1.22336,1.22265,1.22288,19400000.0
2008-09-24 13:40:00,1.22299,1.22334,1.22294,1.22334,28200000.0
2008-09-24 13:41:00,1.22307,1.22341,1.22287,1.22306,17200000.0
2008-09-24 13:42:00,1.22311,1.22348,1.22263,1.22263,54600000.0
2008-09-24 13:43:00,1.22263,1.22319,1.22255,1.22296,39800000.0
2008-09-24 13:44:00,1.22262,1.22317,1.22259,1.22317,13400000.0
2008-09-24 13:45:00,1.22322,1.22329,1.22281,1.22302,18800000.0
2008-09-24 13:46:00,1.22295,1.22321,1.22271,1.22321,36300000.0
2008-09-24 13:47:00,1.22329,1.22336,1.22286,1.22336,51400000.0
2008-09-24 13:48:00,1.22278,1.22289,1.22251,1.22279,16000000.0
2008-09-24 13:49:00,1.22291,1.22302,1.22286,1.22302,13400000.0
2008-09-24 13:50:00,1.22256,1.2228,1.22237,1.22243,13800000.0
2008-09-24 13:51:00,1.2225,1.22289,1.2225,1.22282,82000000.0
2008-09-24 13:52:00,1.2235,1.2236,1.2234,1.2234,12800000.0
2008-09-24 13:53:00,1.22254,1.22313,1.22245,1.22303,12800000.0
2008-09-24 13:54:00,1.22314,1.22355,1.223,1.22316,21600000.0
2008-09-24 13:55:00,1.2234,1.22364,1.22312,1.22326,14200000.0
2008-09-24 13:56:00,1.22311,1.22354,1.22311,1.22354,10000000.0
2008-09-24 13:57:00,1.22332,1.22401,1.22332,1.22401,28000000.0
2008-09-24 13:58:00,1.22413,1.22467,1.22406,1.22423,100600000.0
2008-09-24 13:59:00,1.22416,1.22432,1.22381,1.22388,73000000.0
2008-09-24 14:00:00,1.22398,1.22407,1.22365,1.22379,33200000.0
2008-09-24 14:01:00,1.2238,1.224,1.2238,1.2239,7600000.0
2008-09-24 14:02:00,1.22387,1.22393,1.22369,1.22384,7600000.0
2008-09-24 14:03:00,1.22347,1.22362,1.22345,1.22345,23000000.0
2008-09-24 14:04:00,1.22323,1.22336,1.22308,1.22308,23200000.0
2008-09-24 14:05:00,1.22319,1.22319,1.22256,1.22256,26200000.0
2008-09-24 14:06:00,1.22228,1.22228,1.22208,1.22215,26200000.0
2008-09-24 14:07:00,1.22217,1.22243,1.22217,1.22223,23800000.0
2008-09-24 14:08:00,1.2225,1.2227,1.22227,1.2223,32800000.0
2008-09-24 14:09:00,1.22262,1.2227,1.22256,1.2227,25400000.0
2008-09-24 14:10:00,1.22283,1.22294,1.22275,1.22283,30400000.0
2008-09-24 14:11:00,1.22315,1.22328,1.22307,1.22319,26800000.0
2008-09-24 14:12:00,1.2233,1.22346,1.2232,1.22346,24200000.0
2008-09-24 14:13:00,1.22344,1.22351,1.22334,1.22346,20600000.0
2008-09-24 14:14:00,1.22322,1.22383,1.22306,1.22306,39600000.0
2008-09-24 14:15:00,1.22308,1.22335,1.22304,1.22325,14800000.0
2008-09-24 14:16:00,1.2234,1.22372,1.22323,1.22326,12600000.0
2008-09-24 14:17:00,1.22331,1.22387,1.22331,1.22362,17200000.0
2008-09-24 14:18:00,1.22348,1.22352,1.22302,1.22352,17400000.0
2008-09-24 14:19:00,1.22337,1.22365,1.22308,1.22323,56600000.0
2008-09-24 14:20:00,1.22296,1.22354,1.22296,1.22354,48400000.0
2008-09-24 14:21:00,1.22339,1.22339,1.22249,1.22274,14400000.0
2008-09-24 14:22:00,1.22219,1.22293,1.22219,1.22293,21800000.0
2008-09-24 14:23:00,1.22323,1.22323,1.22236,1.22236,18400000.0
2008-09-24 14:24:00,1.22293,1.2235,1.22293,1.22328,32800000.0
2008-09-24 14:25:00,1.22316,1.22337,1.22288,1.223,16400000.0
2008-09-24 14:26:00,1.22319,1.22354,1.22287,1.22353,26000000.0
2008-09-24 14:27:00,1.2234,1.22391,1.2234,1.22352,61200000.0
2008-09-24 14:28:00,1.22354,1.2239,1.22343,1.22344,41200000.0
2008-09-24 14:29:00,1.22336,1.22341,1.2232,1.22328,45000000.0
2008-09-24 14:30:00,1.22338,1.22411,1.22338,1.22405,35800000.0
2008-09-24 14:31:00,1.2239,1.22399,1.22357,1.22372,26800000.0
2008-09-24 14:32:00,1.2237,1.2237,1.22257,1.22282,21000000.0
2008-09-24 14:33:00,1.22344,1.22415,1.22344,1.22413,28400000.0
2008-09-24 14:34:00,1.22439,1.22469,1.22414,1.2246,72800000.0
2008-09-24 14:35:00,1.22426,1.22437,1.22406,1.22406,75000000.0
2008-09-24 14:36:00,1.22439,1.22476,1.2242,1.22441,61600000.0
2008-09-24 14:37:00,1.22433,1.22433,1.22382,1.22393,13200000.0
2008-09-24 14:38:00,1.22423,1.22446,1.22412,1.22412,28600000.0
2008-09-24 14:39:00,1.22414,1.22467,1.22414,1.22458,9000000.0
2008-09-24 14:40:00,1.22454,1.22473,1.22416,1.22419,9400000.0
2008-09-24 14:41:00,1.22431,1.22467,1.22406,1.22418,60600000.0
2008-09-24 14:42:00,1.22397,1.22437,1.22378,1.22378,12600000.0
2008-09-24 14:43:00,1.22409,1.22424,1.22384,1.22401,44400000.0
2008-09-24 14:44:00,1.2244,1.2244,1.22388,1.22402,8200000.0
2008-09-24 14:45:00,1.22386,1.22408,1.22346,1.22355,24000000.0
2008-09-24 14:46:00,1.22376,1.22394,1.22372,1.22378,19800000.0
2008-09-24 14:47:00,1.22364,1.22381,1.22328,1.22328,25200000.0
2008-09-24 14:48:00,1.22314,1.22338,1.22314,1.22319,55400000.0
2008-09-24 14:49:00,1.22325,1.22395,1.22302,1.22331,118200000.0
2008-09-24 14:50:00,1.22361,1.22397,1.22344,1.2236,65000000.0
2008-09-24 14:51:00,1.2233,1.22331,1.22306,1.22324,30000000.0
2008-09-24 14:52:00,1.22338,1.22338,1.2229,1.22299,31800000.0
2008-09-24 14:53:00,1.22333,1.22369,1.22333,1.22343,107300000.0
2008-09-24 14:54:00,1.22316,1.22368,1.22316,1.22327,30000000.0
2008-09-24 14:55:00,1.22352,1.22387,1.22338,1.22379,24800000.0
2008-09-24 14:56:00,1.22359,1.22365,1.2234,1.2234,36400000.0
2008-09-24 14:57:00,1.22347,1.22351,1.22339,1.2235,61600000.0
2008-09-24 14:58:00,1.22375,1.2242,1.22343,1.22413,13600000.0
2008-09-24 14:59:00,1.22391,1.22422,1.2237,1.2237,47200000.0
2008-09-24 15:00:00,1.22366,1.22405,1.22332,1.22405,9400000.0
2008-09-24 15:01:00,1.22384,1.22384,1.22304,1.22304,7200000.0
2008-09-24 15:02:00,1.22312,1.22381,1.22304,1.22325,22000000.0
2008-09-24 15:03:00,1.22336,1.22336,1.22286,1.22301,40800000.0
2008-09-24 15:04:00,1.2229,1.22307,1.22263,1.22307,76800000.0
2008-09-24 15:05:00,1.22302,1.22321,1.22267,1.22281,60400000.0
2008-09-24 15:06:00,1.22279,1.22301,1.22269,1.22285,8400000.0
2008-09-24 15:07:00,1.22304,1.22304,1.22231,1.22231,32600000.0
2008-09-24 15:08:00,1.22253,1.223,1.22253,1.22298,13400000.0
2008-09-24 15:09:00,1.22297,1.22325,1.22286,1.22296,26000000.0
2008-09-24 15:10:00,1.22328,1.22357,1.22303,1.22341,26400000.0
2008-09-24 15:11:00,1.22301,1.22301,1.22251,1.22251,79400000.0
2008-09-24 15:12:00,1.22253,1.22329,1.22253,1.22263,93200000.0
2008-09-24 15:13:00,1.2226,1.223,1.22249,1.22249,80800000.0
2008-09-24 15:14:00,1.22248,1.22294,1.22211,1.22211,78000000.0
2008-09-24 15:15:00,1.22215,1.22285,1.22214,1.22258,64800000.0
2008-09-24 15:16:00,1.22249,1.22292,1.22249,1.22256,16800000.0
2008-09-24 15:17:00,1.22268,1.22305,1.22265,1.22294,92200000.0
2008-09-24 15:18:00,1.22333,1.22348,1.22312,1.22312,78800000.0
2008-09-24 15:19:00,1.22373,1.22373,1.2228,1.2228,68400000.0
2008-09-24 15:20:00,1.22295,1.22324,1.22278,1.22306,112000000.0
2008-09-24 15:21:00,1.22295,1.22357,1.22295,1.22347,87800000.0
2008-09-24 15:22:00,1.22307,1.2231,1.22275,1.22275,33200000.0
2008-09-24 15:23:00,1.22285,1.22335,1.22284,1.22335,62100000.0
2008-09-24 15:24:00,1.2234,1.22367,1.223,1.22322,15200000.0
2008-09-24 15:25:00,1.22359,1.22359,1.22271,1.22345,23800000.0
2008-09-24 15:26:00,1.22324,1.2237,1.22321,1.2237,58800000.0
2008-09-24 15:27:00,1.22376,1.22376,1.22311,1.22311,108000000.0
2008-09-24 15:28:00,1.22346,1.22367,1.22326,1.22337,128200000.0
2008-09-24 15:29:00,1.2236,1.2236,1.22332,1.22348,11800000.0
2008-09-24 15:30:00,1.22331,1.22331,1.22291,1.22293,9600000.0
2008-09-24 15:31:00,1.22318,1.22352,1.22318,1.22336,42400000.0
2008-09-24 15:32:00,1.22328,1.22341,1.2232,1.2232,17800000.0
2008-09-24 15:33:00,1.22298,1.22325,1.22267,1.22325,135600000.0
2008-09-24 15:34:00,1.22302,1.2231,1.22243,1.22245,84800000.0
2008-09-24 15:35:00,1.22198,1.22235,1.22196,1.22206,123600000.0
2008-09-24 15:36:00,1.22195,1.22234,1.22188,1.22233,117600000.0
2008-09-24 15:37:00,1.22229,1.22229,1.2216,1.22193,89600000.0
2008-09-24 15:38:00,1.22248,1.22302,1.22208,1.22302,14400000.0
2008-09-24 15:39:00,1.22231,1.22285,1.22231,1.22276,16200000.0
2008-09-24 15:40:00,1.22271,1.22271,1.22224,1.22241,89300000.0
2008-09-24 15:41:00,1.22255,1.22301,1.22249,1.22259,15400000.0
2008-09-24 15:42:00,1.2226,1.22293,1.2226,1.22272,92000000.0
2008-09-24 15:43:00,1.22247,1.22288,1.22235,1.22264,107000000.0
2008-09-24 15:44:00,1.22236,1.22236,1.22167,1.22178,117800000.0
2008-09-24 15:45:00,1.22163,1.22177,1.22124,1.22124,60800000.0
2008-09-24 15:46:00,1.22134,1.22164,1.22134,1.22145,102000000.0
2008-09-24 15:47:00,1.22147,1.22178,1.22122,1.22125,118200000.0
2008-09-24 15:48:00,1.22081,1.22123,1.22081,1.22094,127000000.0
2008-09-24 15:49:00,1.22097,1.22139,1.22097,1.22139,74600000.0
2008-09-24 15:50:00,1.22146,1.22195,1.22146,1.22194,76200000.0
2008-09-24 15:51:00,1.22194,1.22225,1.22166,1.22166,87400000.0
2008-09-24 15:52:00,1.22207,1.22277,1.22207,1.22277,112200000.0
2008-09-24 15:53:00,1.22277,1.22335,1.22267,1.22267,98200000.0
2008-09-24 15:54:00,1.22265,1.22292,1.22257,1.22265,51600000.0
2008-09-24 15:55:00,1.22228,1.22261,1.22226,1.22236,60800000.0
2008-09-24 15:56:00,1.22246,1.22294,1.22238,1.22278,91600000.0
2008-09-24 15:57:00,1.22296,1.22333,1.22292,1.22326,43600000.0
2008-09-24 15:58:00,1.22327,1.22327,1.22228,1.22228,102800000.0
2008-09-24 15:59:00,1.2227,1.22306,1.22241,1.22306,78600000.0
2008-09-24 16:00:00,1.22285,1.22302,1.22208,1.22297,100600000.0
2008-09-24 16:01:00,1.22284,1.22284,1.22156,1.222,15400000.0
2008-09-24 16:02:00,1.22174,1.22202,1.22144,1.22202,98200000.0
2008-09-24 16:03:00,1.22156,1.2219,1.2214,1.2214,60000000.0
2008-09-24 16:04:00,1.2214,1.22211,1.2214,1.22195,96000000.0
2008-09-24 16:05:00,1.22206,1.22236,1.22197,1.22236,96400000.0
2008-09-24 16:06:00,1.22234,1.22317,1.22234,1.22282,107800000.0
2008-09-24 16:07:00,1.22282,1.22291,1.22226,1.22226,90600000.0
2008-09-24 16:08:00,1.22202,1.2222,1.22184,1.2222,67600000.0
2008-09-24 16:09:00,1.2224,1.22291,1.2223,1.22259,18400000.0
2008-09-24 16:10:00,1.22266,1.22363,1.22266,1.22299,60400000.0
2008-09-24 16:11:00,1.22277,1.22406,1.22277,1.22339,76700000.0
2008-09-24 16:12:00,1.2225,1.22275,1.22215,1.22215,62000000.0
2008-09-24 16:13:00,1.22235,1.22261,1.22222,1.22224,115400000.0
2008-09-24 16:14:00,1.22231,1.22292,1.22231,1.22251,113000000.0
2008-09-24 16:15:00,1.22237,1.22269,1.22228,1.22268,73600000.0
2008-09-24 16:16:00,1.2233,1.22354,1.2233,1.22354,37800000.0
2008-09-24 16:17:00,1.22309,1.22309,1.22281,1.22289,77800000.0
2008-09-24 16:18:00,1.22302,1.2235,1.22291,1.22331,78200000.0
2008-09-24 16:19:00,1.22393,1.2242,1.22367,1.22387,47800000.0
2008-09-24 16:20:00,1.22409,1.22419,1.22365,1.22395,49000000.0
2008-09-24 16:21:00,1.22388,1.22408,1.22368,1.22392,86000000.0
2008-09-24 16:22:00,1.22448,1.22448,1.2235,1.2235,98200000.0
2008-09-24 16:23:00,1.22381,1.22388,1.22313,1.22347,89000000.0
2008-09-24 16:24:00,1.22268,1.22268,1.22244,1.2226,61600000.0
2008-09-24 16:25:00,1.22222,1.22254,1.22177,1.22183,71200000.0
2008-09-24 16:26:00,1.2222,1.2222,1.22119,1.2218,19000000.0
2008-09-24 16:27:00,1.22174,1.22206,1.22157,1.22173,71600000.0
2008-09-24 16:28:00,1.22176,1.22203,1.22146,1.22146,81000000.0
2008-09-24 16:29:00,1.22133,1.22198,1.22133,1.22198,12400000.0
2008-09-24 16:30:00,1.22212,1.22212,1.22129,1.22129,113400000.0
2008-09-24 16:31:00,1.22133,1.22154,1.22095,1.22121,100200000.0
2008-09-24 16:32:00,1.22126,1.22164,1.22126,1.22151,111800000.0
2008-09-24 16:33:00,1.2218,1.2218,1.22117,1.22165,103200000.0
2008-09-24 16:34:00,1.22236,1.22237,1.22153,1.22205,84800000.0
2008-09-24 16:35:00,1.22201,1.22264,1.22201,1.22261,80200000.0
2008-09-24 16:36:00,1.22294,1.22311,1.22258,1.22258,76700000.0
2008-09-24 16:37:00,1.2229,1.22358,1.22285,1.22298,113100000.0
2008-09-24 16:38:00,1.22279,1.22321,1.22241,1.22321,81800000.0
2008-09-24 16:39:00,1.22277,1.22312,1.22259,1.22259,94600000.0
2008-09-24 16:40:00,1.22248,1.22248,1.22206,1.22206,47400000.0
2008-09-24 16:41:00,1.2223,1.2234,1.2223,1.2234,80600000.0
2008-09-24 16:42:00,1.22341,1.22354,1.22318,1.22323,47400000.0
2008-09-24 16:43:00,1.22348,1.22348,1.22299,1.22299,20400000.0
2008-09-24 16:44:00,1.22318,1.22334,1.22291,1.22295,15200000.0
2008-09-24 16:45:00,1.22289,1.22342,1.22289,1.22316,22800000.0
2008-09-24 16:46:00,1.22305,1.22305,1.22244,1.22296,52200000.0
2008-09-24 16:47:00,1.22266,1.22275,1.22156,1.22156,11200000.0
2008-09-24 16:48:00,1.2219,1.22206,1.22158,1.22158,16000000.0
2008-09-24 16:49:00,1.22124,1.22151,1.22105,1.22148,39400000.0
2008-09-24 16:50:00,1.2214,1.22147,1.22099,1.22099,61400000.0
2008-09-24 16:51:00,1.22047,1.22091,1.22042,1.2209,32400000.0
2008-09-24 16:52:00,1.22042,1.22042,1.22007,1.22024,86800000.0
2008-09-24 16:53:00,1.22045,1.22045,1.21989,1.22025,59800000.0
2008-09-24 16:54:00,1.2202,1.22031,1.21987,1.21994,35600000.0
2008-09-24 16:55:00,1.22001,1.22028,1.2198,1.22021,89600000.0
2008-09-24 16:56:00,1.21977,1.21995,1.21959,1.21959,10400000.0
2008-09-24 16:57:00,1.21975,1.21987,1.21949,1.21981,74800000.0
2008-09-24 16:58:00,1.21954,1.21959,1.21893,1.21893,94600000.0
2008-09-24 16:59:00,1.21891,1.22,1.21891,1.21975,145100000.0
2008-09-24 17:00:00,1.22039,1.22064,1.22014,1.22021,128800000.0
2008-09-24 17:01:00,1.21971,1.22011,1.21971,1.21982,10600000.0
2008-09-24 17:02:00,1.21994,1.21994,1.21948,1.21948,16000000.0
2008-09-24 17:03:00,1.21977,1.22033,1.21973,1.22022,92600000.0
2008-09-24 17:04:00,1.2206,1.22089,1.22054,1.22073,116200000.0
2008-09-24 17:05:00,1.22086,1.221,1.22044,1.22044,113800000.0
2008-09-24 17:06:00,1.22065,1.22094,1.22049,1.22079,85400000.0
2008-09-24 17:07:00,1.22058,1.22091,1.22019,1.22054,81400000.0
2008-09-24 17:08:00,1.22044,1.22069,1.2201,1.22016,148000000.0
2008-09-24 17:09:00,1.22042,1.22042,1.21998,1.21998,4200000.0
2008-09-24 17:10:00,1.21987,1.22005,1.21965,1.21965,105200000.0
2008-09-24 17:11:00,1.21945,1.21994,1.21943,1.21994,69000000.0
2008-09-24 17:12:00,1.2197,1.22008,1.21927,1.2198,98800000.0
2008-09-24 17:13:00,1.21945,1.21965,1.21938,1.21939,53400000.0
2008-09-24 17:14:00,1.21965,1.22027,1.2196,1.22004,96000000.0
2008-09-24 17:15:00,1.21976,1.22003,1.21948,1.21987,106000000.0
2008-09-24 17:16:00,1.21959,1.2201,1.21959,1.2201,16400000.0
2008-09-24 17:17:00,1.22026,1.22083,1.22012,1.22026,109800000.0
2008-09-24 17:18:00,1.22051,1.22086,1.22041,1.22063,162700000.0
2008-09-24 17:19:00,1.2205,1.22065,1.2201,1.2202,124300000.0
2008-09-24 17:20:00,1.22016,1.22067,1.21998,1.21998,85200000.0
2008-09-24 17:21:00,1.22002,1.22076,1.22002,1.22052,72600000.0
2008-09-24 17:22:00,1.22062,1.22111,1.22033,1.22061,157400000.0
2008-09-24 17:23:00,1.2204,1.22062,1.21994,1.22011,149200000.0
2008-09-24 17:24:00,1.22036,1.22108,1.22036,1.22104,112200000.0
2008-09-24 17:25:00,1.22009,1.22107,1.21992,1.22024,126000000.0
2008-09-24 17:26:00,1.22057,1.22119,1.22017,1.22036,108200000.0
2008-09-24 17:27:00,1.22011,1.22024,1.21992,1.21999,70800000.0
2008-09-24 17:28:00,1.22006,1.22058,1.21992,1.22005,109600000.0
2008-09-24 17:29:00,1.22055,1.22085,1.22021,1.22049,156600000.0
2008-09-24 17:30:00,1.2204,1.22071,1.22012,1.2202,109200000.0
2008-09-24 17:31:00,1.21987,1.22027,1.21962,1.21985,104400000.0
2008-09-24 17:32:00,1.21999,1.22019,1.21977,1.21977,89200000.0
2008-09-24 17:33:00,1.2198,1.22046,1.21975,1.22001,112600000.0
2008-09-24 17:34:00,1.22054,1.22075,1.22025,1.22053,103800000.0
2008-09-24 17:35:00,1.2205,1.22079,1.22017,1.22023,108800000.0
2008-09-24 17:36:00,1.22031,1.22058,1.22015,1.22017,49200000.0
2008-09-24 17:37:00,1.22032,1.2207,1.22024,1.22039,69400000.0
2008-09-24 17:38:00,1.22035,1.22065,1.22028,1.22036,64400000.0
2008-09-24 17:39:00,1.21999,1.22049,1.21987,1.22044,61200000.0
2008-09-24 17:40:00,1.22023,1.22064,1.21975,1.22023,18200000.0
2008-09-24 17:41:00,1.22006,1.22006,1.21965,1.21965,62200000.0
2008-09-24 17:42:00,1.21978,1.22022,1.21975,1.2198,96000000.0
2008-09-24 17:43:00,1.21971,1.22015,1.21971,1.22014,61600000.0
2008-09-24 17:44:00,1.21977,1.2199,1.21947,1.21947,41200000.0
2008-09-24 17:45:00,1.21959,1.21971,1.21957,1.21962,33200000.0
2008-09-24 17:46:00,1.21959,1.21975,1.21948,1.21948,12000000.0
2008-09-24 17:47:00,1.21946,1.21974,1.21923,1.21944,88800000.0
2008-09-24 17:48:00,1.21912,1.21912,1.21866,1.21872,63400000.0
2008-09-24 17:49:00,1.21857,1.21857,1.21795,1.21803,76600000.0
2008-09-24 17:50:00,1.2179,1.21889,1.21784,1.21874,87800000.0
2008-09-24 17:51:00,1.21912,1.21929,1.219,1.219,61800000.0
2008-09-24 17:52:00,1.21894,1.21956,1.21873,1.21876,108600000.0
2008-09-24 17:53:00,1.21937,1.21937,1.21864,1.21868,54400000.0
2008-09-24 17:54:00,1.21917,1.22006,1.21917,1.21973,50000000.0
2008-09-24 17:55:00,1.2199,1.22033,1.21981,1.21987,42200000.0
2008-09-24 17:56:00,1.21992,1.22063,1.2198,1.22014,101400000.0
2008-09-24 17:57:00,1.21999,1.22044,1.21992,1.22011,161800000.0
2008-09-24 17:58:00,1.21997,1.22038,1.21983,1.22013,80600000.0
2008-09-24 17:59:00,1.2198,1.2198,1.21873,1.21873,108600000.0
2008-09-24 18:00:00,1.21861,1.21906,1.21851,1.21906,78400000.0
2008-09-24 18:01:00,1.21923,1.21933,1.21902,1.21903,102000000.0
2008-09-24 18:02:00,1.21891,1.21952,1.2189,1.21952,90600000.0
2008-09-24 18:03:00,1.21934,1.21983,1.21888,1.21888,89400000.0
2008-09-24 18:04:00,1.21855,1.21875,1.2183,1.21837,69400000.0
2008-09-24 18:05:00,1.21854,1.21918,1.21854,1.21918,103000000.0
2008-09-24 18:06:00,1.21933,1.21961,1.21887,1.21921,101400000.0
2008-09-24 18:07:00,1.21897,1.21897,1.21841,1.21883,13800000.0
2008-09-24 18:08:00,1.21891,1.21901,1.21845,1.21858,16200000.0
2008-09-24 18:09:00,1.21903,1.21914,1.21816,1.21871,121000000.0
2008-09-24 18:10:00,1.21853,1.2195,1.21853,1.21879,125000000.0
2008-09-24 18:11:00,1.21918,1.21918,1.21851,1.21851,17200000.0
2008-09-24 18:12:00,1.21823,1.21832,1.21766,1.21795,91000000.0
2008-09-24 18:13:00,1.21835,1.21839,1.2176,1.2176,110400000.0
2008-09-24 18:14:00,1.21725,1.21728,1.21669,1.217,11800000.0
2008-09-24 18:15:00,1.21699,1.21737,1.21678,1.21698,138000000.0
2008-09-24 18:16:00,1.21616,1.21714,1.21613,1.21641,178400000.0
2008-09-24 18:17:00,1.21693,1.21725,1.21642,1.21723,29600000.0
2008-09-24 18:18:00,1.21734,1.21748,1.21703,1.21726,92800000.0
2008-09-24 18:19:00,1.21753,1.2181,1.21752,1.2181,83200000.0
2008-09-24 18:20:00,1.21809,1.21809,1.21724,1.21724,77800000.0
2008-09-24 18:21:00,1.21709,1.21818,1.21709,1.21809,45800000.0
2008-09-24 18:22:00,1.21843,1.21927,1.21829,1.21893,120800000.0
2008-09-24 18:23:00,1.21841,1.21848,1.21756,1.21844,105600000.0
2008-09-24 18:24:00,1.21857,1.21926,1.21812,1.21812,76600000.0
2008-09-24 18:25:00,1.21791,1.21878,1.21787,1.21869,17400000.0
2008-09-24 18:26:00,1.21806,1.21812,1.21768,1.21811,62000000.0
2008-09-24 18:27:00,1.21843,1.21913,1.21843,1.21905,106600000.0
2008-09-24 18:28:00,1.21928,1.21928,1.21776,1.21809,153000000.0
2008-09-24 18:29:00,1.21832,1.21877,1.21816,1.21832,139600000.0
2008-09-24 18:30:00,1.21803,1.21912,1.21803,1.21903,118000000.0
2008-09-24 18:31:00,1.21936,1.21947,1.21902,1.21922,91000000.0
2008-09-24 18:32:00,1.21894,1.21961,1.21885,1.21885,102200000.0
2008-09-24 18:33:00,1.21854,1.21854,1.21838,1.21838,52800000.0
2008-09-24 18:34:00,1.21926,1.21974,1.21888,1.21932,83600000.0
2008-09-24 18:35:00,1.21905,1.21965,1.21904,1.21914,100200000.0
2008-09-24 18:36:00,1.21921,1.21921,1.21872,1.21881,41600000.0
2008-09-24 18:37:00,1.21858,1.21894,1.21858,1.21863,66300000.0
2008-09-24 18:38:00,1.2186,1.21874,1.21859,1.2186,56200000.0
2008-09-24 18:39:00,1.21856,1.2186,1.21847,1.21849,34800000.0
2008-09-24 18:40:00,1.21872,1.21872,1.21834,1.21847,51400000.0
2008-09-24 18:41:00,1.21862,1.21886,1.21852,1.21852,67100000.0
2008-09-24 18:42:00,1.21826,1.21837,1.21802,1.21812,20600000.0
2008-09-24 18:43:00,1.21817,1.2184,1.21792,1.2184,20800000.0
2008-09-24 18:44:00,1.21789,1.21798,1.21761,1.21776,52600000.0
2008-09-24 18:45:00,1.21748,1.21788,1.21736,1.21788,62600000.0
2008-09-24 18:46:00,1.21799,1.21881,1.21798,1.21881,47600000.0
2008-09-24 18:47:00,1.21908,1.21926,1.21883,1.21901,69800000.0
2008-09-24 18:48:00,1.2188,1.21917,1.2187,1.2187,14600000.0
2008-09-24 18:49:00,1.21847,1.21847,1.21811,1.21834,35000000.0
2008-09-24 18:50:00,1.2186,1.21865,1.21821,1.21821,69600000.0
2008-09-24 18:51:00,1.21811,1.21842,1.21811,1.21817,105000000.0
2008-09-24 18:52:00,1.21821,1.21873,1.2181,1.21838,68600000.0
2008-09-24 18:53:00,1.21855,1.21855,1.21783,1.21804,74800000.0
2008-09-24 18:54:00,1.21812,1.21844,1.21808,1.21836,53000000.0
2008-09-24 18:55:00,1.21835,1.21854,1.21832,1.21844,79600000.0
2008-09-24 18:56:00,1.21838,1.21866,1.21829,1.21832,85200000.0
2008-09-24 18:57:00,1.21813,1.21864,1.2179,1.21845,23600000.0
2008-09-24 18:58:00,1.2187,1.2187,1.2187,1.2187,123400000.0
2008-09-24 18:59:00,1.21845,1.21882,1.21839,1.2187,123400000.0
2008-09-24 19:00:00,1.2188,1.2188,1.2186,1.2188,167700000.0
2008-09-24 19:01:00,1.21794,1.21865,1.21791,1.2184,167700000.0
2008-09-24 19:02:00,1.21813,1.21862,1.21813,1.21825,13000000.0
2008-09-24 19:03:00,1.21835,1.21863,1.21811,1.21818,18600000.0
2008-09-24 19:04:00,1.21866,1.21866,1.21829,1.21847,7800000.0
2008-09-24 19:05:00,1.21815,1.21815,1.21794,1.21794,23000000.0
2008-09-24 19:07:00,1.21833,1.2184,1.21788,1.21793,51000000.0
2008-09-24 19:08:00,1.21808,1.21847,1.21805,1.21822,61600000.0
2008-09-24 19:09:00,1.21845,1.21889,1.21845,1.21876,8400000.0
2008-09-24 19:10:00,1.21868,1.21868,1.21814,1.21861,15000000.0
2008-09-24 19:11:00,1.21858,1.21895,1.2184,1.21853,77400000.0
2008-09-24 19:12:00,1.21844,1.2186,1.21837,1.21837,35600000.0
2008-09-24 19:13:00,1.2184,1.2184,1.21821,1.21822,35000000.0
2008-09-24 19:14:00,1.2182,1.21838,1.21806,1.21837,80800000.0
2008-09-24 19:15:00,1.2182,1.21845,1.21815,1.21819,23200000.0
2008-09-24 19:16:00,1.21829,1.21864,1.21808,1.21864,17200000.0
2008-09-24 19:17:00,1.21841,1.21862,1.21808,1.21836,30800000.0
2008-09-24 19:18:00,1.21807,1.21875,1.21807,1.21855,84600000.0
2008-09-24 19:19:00,1.21847,1.21903,1.21834,1.21872,79200000.0
2008-09-24 19:20:00,1.21888,1.21914,1.2188,1.21892,27800000.0
2008-09-24 19:21:00,1.21879,1.21906,1.21873,1.2189,37400000.0
2008-09-24 19:22:00,1.21929,1.21933,1.21891,1.21891,50600000.0
2008-09-24 19:23:00,1.21868,1.21868,1.21818,1.21818,34400000.0
2008-09-24 19:24:00,1.21809,1.21906,1.21809,1.21906,48600000.0
2008-09-24 19:25:00,1.21954,1.21986,1.21954,1.21971,21200000.0
2008-09-24 19:26:00,1.2196,1.21962,1.21932,1.21962,15200000.0
2008-09-24 19:27:00,1.21996,1.22019,1.21916,1.21927,32600000.0
2008-09-24 19:28:00,1.21933,1.21945,1.21891,1.21894,14000000.0
2008-09-24 19:29:00,1.21889,1.21925,1.21882,1.21882,24400000.0
2008-09-24 19:30:00,1.21927,1.21962,1.21927,1.21955,30600000.0
2008-09-24 19:31:00,1.21949,1.21977,1.21923,1.21954,39400000.0
2008-09-24 19:32:00,1.21936,1.21987,1.21868,1.21932,88200000.0
2008-09-24 19:33:00,1.21965,1.22012,1.21933,1.21986,64800000.0
2008-09-24 19:34:00,1.22009,1.22031,1.21998,1.22028,14400000.0
2008-09-24 19:35:00,1.21964,1.22007,1.21964,1.22004,8600000.0
2008-09-24 19:36:00,1.21981,1.21982,1.21981,1.21982,9600000.0
2008-09-24 19:37:00,1.21927,1.21946,1.21903,1.2192,59300000.0
2008-09-24 19:38:00,1.21936,1.21963,1.21936,1.21946,4800000.0
2008-09-24 19:39:00,1.21987,1.21991,1.21943,1.21984,18200000.0
2008-09-24 19:40:00,1.21994,1.22057,1.21979,1.21992,75000000.0
2008-09-24 19:41:00,1.21952,1.21952,1.219,1.219,17200000.0
2008-09-24 19:42:00,1.21928,1.21936,1.21897,1.21934,12600000.0
2008-09-24 19:43:00,1.21946,1.21954,1.21923,1.21928,13400000.0
2008-09-24 19:44:00,1.21965,1.21994,1.21933,1.21933,31400000.0
2008-09-24 19:45:00,1.21923,1.21956,1.21912,1.21952,15400000.0
2008-09-24 19:46:00,1.21964,1.22007,1.21933,1.22007,27600000.0
2008-09-24 19:47:00,1.21978,1.2198,1.21951,1.21951,11400000.0
2008-09-24 19:48:00,1.21945,1.21972,1.21926,1.21927,105400000.0
2008-09-24 19:49:00,1.21927,1.22006,1.21927,1.22006,52600000.0
2008-09-24 19:50:00,1.22038,1.22084,1.22038,1.22084,27000000.0
2008-09-24 19:51:00,1.22079,1.221,1.22043,1.22043,48800000.0
2008-09-24 19:52:00,1.21982,1.22045,1.21969,1.22045,13800000.0
2008-09-24 19:53:00,1.22047,1.22047,1.21949,1.21979,69400000.0
2008-09-24 19:54:00,1.22024,1.22043,1.22003,1.22024,14000000.0
2008-09-24 19:55:00,1.22035,1.22047,1.22016,1.22045,19000000.0
2008-09-24 19:56:00,1.22009,1.22009,1.21956,1.21983,47600000.0
2008-09-24 19:57:00,1.21987,1.22013,1.21987,1.22013,16600000.0
2008-09-24 19:58:00,1.2199,1.22025,1.21984,1.2199,18000000.0
2008-09-24 19:59:00,1.22038,1.22087,1.22003,1.22012,76600000.0
2008-09-24 20:00:00,1.21988,1.2207,1.21962,1.21994,146400000.0
2008-09-24 20:01:00,1.21977,1.2199,1.21944,1.21944,10400000.0
2008-09-24 20:02:00,1.21941,1.21971,1.21924,1.21924,8400000.0
2008-09-24 20:03:00,1.21893,1.21948,1.2189,1.219,23600000.0
2008-09-24 20:04:00,1.2198,1.2198,1.2197,1.2197,17800000.0
2008-09-24 20:05:00,1.2196,1.2197,1.2196,1.2197,17800000.0
2008-09-24 20:06:00,1.21913,1.2193,1.21892,1.21911,17800000.0
2008-09-24 20:07:00,1.21909,1.21925,1.21901,1.21906,16600000.0
2008-09-24 20:08:00,1.21903,1.21959,1.21894,1.21959,42800000.0
2008-09-24 20:09:00,1.21945,1.22018,1.21906,1.21932,91400000.0
2008-09-24 20:10:00,1.21947,1.21947,1.21881,1.21887,11600000.0
2008-09-24 20:11:00,1.21895,1.21929,1.21895,1.21914,10400000.0
2008-09-24 20:12:00,1.21911,1.21911,1.21892,1.21906,10200000.0
2008-09-24 20:13:00,1.2191,1.21939,1.21876,1.21876,27400000.0
2008-09-24 20:14:00,1.21862,1.21867,1.21846,1.21867,44000000.0
2008-09-24 20:15:00,1.21876,1.21962,1.21867,1.21867,87400000.0
2008-09-24 20:16:00,1.21884,1.219,1.21863,1.21871,11800000.0
2008-09-24 20:17:00,1.21889,1.21919,1.21879,1.21904,14400000.0
2008-09-24 20:18:00,1.21885,1.21885,1.2184,1.21857,16800000.0
2008-09-24 20:19:00,1.21911,1.21911,1.21872,1.21876,18000000.0
2008-09-24 20:20:00,1.21874,1.21881,1.21825,1.21825,7600000.0
2008-09-24 20:21:00,1.21879,1.21881,1.21879,1.21881,2600000.0
2008-09-24 20:22:00,1.21908,1.2194,1.21886,1.21926,30000000.0
2008-09-24 20:23:00,1.21927,1.21965,1.21914,1.21933,19400000.0
2008-09-24 20:24:00,1.21939,1.21939,1.21899,1.21899,19600000.0
2008-09-24 20:25:00,1.219,1.219,1.2186,1.21893,15400000.0
2008-09-24 20:26:00,1.219,1.2193,1.219,1.2192,29200000.0
2008-09-24 20:27:00,1.2191,1.2192,1.2191,1.2192,29200000.0
2008-09-24 20:28:00,1.2191,1.2191,1.2191,1.2191,29200000.0
2008-09-24 20:29:00,1.21903,1.21923,1.21892,1.21898,29200000.0
2008-09-24 20:30:00,1.2193,1.2193,1.2193,1.2193,13600000.0
2008-09-24 20:31:00,1.21908,1.21917,1.21894,1.21915,13600000.0
2008-09-24 20:32:00,1.2195,1.21956,1.21925,1.21925,15800000.0
2008-09-24 20:33:00,1.21929,1.21953,1.21929,1.21953,3600000.0
2008-09-24 20:34:00,1.21991,1.21991,1.21916,1.21932,60000000.0
2008-09-24 20:35:00,1.21927,1.21978,1.21927,1.21957,50400000.0
2008-09-24 20:36:00,1.21942,1.21949,1.21902,1.21929,11600000.0
2008-09-24 20:37:00,1.21965,1.21965,1.21916,1.21916,29400000.0
2008-09-24 20:38:00,1.21893,1.21933,1.21868,1.21933,64400000.0
2008-09-24 20:40:00,1.21935,1.21974,1.21911,1.21918,69800000.0
2008-09-24 20:41:00,1.21897,1.21969,1.21897,1.21929,10400000.0
2008-09-24 20:42:00,1.2191,1.21911,1.21894,1.21907,13800000.0
2008-09-24 20:43:00,1.21899,1.2193,1.21899,1.2193,3200000.0
2008-09-24 20:44:00,1.2193,1.2195,1.2192,1.21943,54800000.0
2008-09-24 20:45:00,1.2194,1.21975,1.2194,1.21974,71800000.0
2008-09-24 20:46:00,1.21984,1.21984,1.21949,1.21955,24400000.0
2008-09-24 20:47:00,1.21979,1.22037,1.21975,1.2202,46800000.0
2008-09-24 20:48:00,1.2205,1.2207,1.2204,1.2206,8400000.0
2008-09-24 20:49:00,1.2199,1.22025,1.2199,1.21993,8400000.0
2008-09-24 20:50:00,1.2206,1.2206,1.2205,1.2206,13800000.0
2008-09-24 20:51:00,1.22024,1.22025,1.21988,1.21997,13800000.0
2008-09-24 20:52:00,1.22048,1.22048,1.21984,1.2201,11800000.0
2008-09-24 20:53:00,1.21985,1.21996,1.2198,1.21983,36000000.0
2008-09-24 20:54:00,1.21979,1.22007,1.21969,1.22002,11600000.0
2008-09-24 20:55:00,1.21973,1.22017,1.21962,1.21998,13000000.0
2008-09-24 20:56:00,1.22025,1.22036,1.22006,1.22036,13400000.0
2008-09-24 20:57:00,1.2205,1.22069,1.22036,1.22069,13800000.0
2008-09-24 20:58:00,1.2206,1.2206,1.21958,1.21958,28600000.0
2008-09-24 20:59:00,1.21919,1.21967,1.21902,1.21966,56200000.0
2008-09-24 21:00:00,1.21991,1.22023,1.21972,1.21977,92800000.0
2008-09-24 21:01:00,1.21991,1.22031,1.21962,1.21998,23500000.0
2008-09-24 21:02:00,1.22025,1.22072,1.21983,1.22033,174400000.0
2008-09-24 21:03:00,1.22093,1.221,1.22047,1.2208,11200000.0
2008-09-24 21:04:00,1.22012,1.22024,1.21987,1.21987,16400000.0
2008-09-24 21:05:00,1.21991,1.21991,1.21939,1.21939,14400000.0
2008-09-24 21:06:00,1.2198,1.2198,1.2191,1.21935,15200000.0
2008-09-24 21:07:00,1.21949,1.21971,1.21947,1.21964,20000000.0
2008-09-24 21:08:00,1.21962,1.21962,1.21936,1.21936,44600000.0
2008-09-24 21:09:00,1.21926,1.21962,1.21923,1.21962,13600000.0
2008-09-24 21:10:00,1.21937,1.21963,1.21923,1.21926,33800000.0
2008-09-24 21:11:00,1.21918,1.21941,1.21909,1.21941,22200000.0
2008-09-24 21:12:00,1.21916,1.2192,1.21898,1.21919,22800000.0
2008-09-24 21:14:00,1.21879,1.21879,1.21855,1.21857,50600000.0
2008-09-24 21:15:00,1.21872,1.21925,1.21872,1.21925,52400000.0
2008-09-24 21:16:00,1.21931,1.21932,1.21905,1.21911,49600000.0
2008-09-24 21:17:00,1.2195,1.2196,1.21938,1.21949,8000000.0
2008-09-24 21:18:00,1.21944,1.21949,1.21916,1.21929,18000000.0
2008-09-24 21:19:00,1.2196,1.2198,1.2196,1.2198,38200000.0
2008-09-24 21:20:00,1.21924,1.2193,1.21902,1.21902,38200000.0
2008-09-24 21:21:00,1.21909,1.21915,1.21898,1.21915,5800000.0
2008-09-24 21:22:00,1.21917,1.21933,1.21878,1.21933,15200000.0
2008-09-24 21:23:00,1.21919,1.21963,1.21887,1.21934,19600000.0
2008-09-24 21:24:00,1.21901,1.21939,1.21879,1.21901,15400000.0
2008-09-24 21:25:00,1.21905,1.21951,1.21901,1.21951,42200000.0
2008-09-24 21:26:00,1.21948,1.21982,1.21934,1.21936,48600000.0
2008-09-24 21:27:00,1.21922,1.21979,1.21922,1.21963,21800000.0
2008-09-24 21:28:00,1.21926,1.21946,1.21915,1.21938,11800000.0
2008-09-24 21:29:00,1.21944,1.21951,1.21917,1.2194,23000000.0
2008-09-24 21:30:00,1.21954,1.22008,1.21954,1.21955,20000000.0
2008-09-24 21:31:00,1.2194,1.21964,1.21938,1.21964,34200000.0
2008-09-24 21:32:00,1.21936,1.21964,1.21934,1.21938,14000000.0
2008-09-24 21:33:00,1.21993,1.22009,1.2196,1.21972,23000000.0
2008-09-24 21:34:00,1.21987,1.22007,1.21966,1.21989,98000000.0
2008-09-24 21:35:00,1.21976,1.22003,1.2197,1.21986,78200000.0
2008-09-24 21:36:00,1.2194,1.2195,1.2194,1.2194,17200000.0
2008-09-24 21:37:00,1.21976,1.21976,1.21888,1.21914,17200000.0
2008-09-24 21:38:00,1.21876,1.21927,1.21876,1.21908,11200000.0
2008-09-24 21:39:00,1.21889,1.21953,1.21888,1.21916,23400000.0
2008-09-24 21:40:00,1.21893,1.21967,1.21883,1.21924,22000000.0
2008-09-24 21:41:00,1.21927,1.21927,1.21871,1.21894,43800000.0
2008-09-24 21:42:00,1.21906,1.21914,1.21894,1.21903,13200000.0
2008-09-24 21:43:00,1.21927,1.2197,1.21915,1.2197,30000000.0
2008-09-24 21:44:00,1.22006,1.22025,1.21978,1.2202,14800000.0
2008-09-24 21:45:00,1.21971,1.21985,1.21961,1.21961,24200000.0
2008-09-24 21:46:00,1.21952,1.21999,1.21912,1.21925,9000000.0
2008-09-24 21:47:00,1.21907,1.21947,1.21885,1.21885,12600000.0
2008-09-24 21:48:00,1.21889,1.21999,1.21889,1.21966,63200000.0
2008-09-24 21:49:00,1.22032,1.22032,1.21948,1.2195,15000000.0
2008-09-24 21:50:00,1.21946,1.21987,1.21936,1.21939,124400000.0
2008-09-24 21:51:00,1.21921,1.2195,1.21874,1.21874,87000000.0
2008-09-24 21:52:00,1.21867,1.2191,1.21865,1.2191,36400000.0
2008-09-24 21:53:00,1.21981,1.2201,1.21949,1.21985,8000000.0
2008-09-24 21:54:00,1.21989,1.22054,1.21989,1.22009,16600000.0
2008-09-24 21:55:00,1.21977,1.21996,1.21964,1.21969,15600000.0
2008-09-24 21:56:00,1.21988,1.22037,1.21979,1.22037,28400000.0
2008-09-24 21:57:00,1.21996,1.22019,1.21995,1.21999,31600000.0
2008-09-24 21:58:00,1.2201,1.22021,1.2201,1.22021,11800000.0
2008-09-24 21:59:00,1.22047,1.22064,1.22041,1.22041,32000000.0
2008-09-24 22:00:00,1.22003,1.22005,1.21948,1.21948,20200000.0
2008-09-24 22:01:00,1.21895,1.21967,1.21895,1.21937,10200000.0
2008-09-24 22:02:00,1.22014,1.22014,1.21952,1.21952,41600000.0
2008-09-24 22:03:00,1.21968,1.21968,1.21928,1.21928,8800000.0
2008-09-24 22:04:00,1.21926,1.21959,1.21915,1.2194,44000000.0
2008-09-24 22:05:00,1.21931,1.21933,1.21893,1.21893,38600000.0
2008-09-24 22:06:00,1.21857,1.21885,1.21857,1.21868,20600000.0
2008-09-24 22:07:00,1.21896,1.21967,1.21896,1.21967,16400000.0
2008-09-24 22:08:00,1.22009,1.22009,1.21931,1.21972,80400000.0
2008-09-24 22:09:00,1.2195,1.21997,1.21939,1.21945,71200000.0
2008-09-24 22:11:00,1.21959,1.21959,1.21892,1.21918,90600000.0
2008-09-24 22:12:00,1.21913,1.21956,1.21907,1.21942,65600000.0
2008-09-24 22:13:00,1.21942,1.21987,1.21934,1.21987,10000000.0
2008-09-24 22:14:00,1.21974,1.21999,1.21943,1.21996,17400000.0
2008-09-24 22:15:00,1.22027,1.2207,1.21996,1.22,61800000.0
2008-09-24 22:16:00,1.2197,1.22021,1.2197,1.22021,7000000.0
2008-09-24 22:17:00,1.22034,1.22041,1.22001,1.22026,13600000.0
2008-09-24 22:18:00,1.22023,1.22023,1.21972,1.21984,31000000.0
2008-09-24 22:19:00,1.21988,1.21988,1.21983,1.21983,6200000.0
2008-09-24 22:21:00,1.22001,1.22036,1.22001,1.22036,18600000.0
2008-09-24 22:22:00,1.22051,1.22066,1.22019,1.22064,38200000.0
2008-09-24 22:23:00,1.22058,1.22058,1.2202,1.2202,31400000.0
2008-09-24 22:24:00,1.22014,1.22103,1.22014,1.22042,18000000.0
2008-09-24 22:25:00,1.22068,1.22077,1.22037,1.22058,38200000.0
2008-09-24 22:26:00,1.22036,1.22053,1.22027,1.22036,50600000.0
2008-09-24 22:27:00,1.22023,1.22055,1.22009,1.22023,12000000.0
2008-09-24 22:28:00,1.22016,1.2208,1.21998,1.21998,93800000.0
2008-09-24 22:29:00,1.22044,1.22069,1.22014,1.22045,19400000.0
2008-09-24 22:30:00,1.21971,1.22048,1.21971,1.22025,9600000.0
2008-09-24 22:31:00,1.22002,1.22007,1.21963,1.21972,104200000.0
2008-09-24 22:32:00,1.21954,1.21974,1.21952,1.21974,118200000.0
2008-09-24 22:33:00,1.21975,1.21985,1.21953,1.21963,140000000.0
2008-09-24 22:34:00,1.21991,1.22002,1.21983,1.21988,8000000.0
2008-09-24 22:35:00,1.22024,1.22024,1.21922,1.21937,7600000.0
2008-09-24 22:36:00,1.21995,1.22014,1.21974,1.22006,7400000.0
2008-09-24 22:37:00,1.21994,1.21998,1.2198,1.21992,34800000.0
2008-09-24 22:38:00,1.2201,1.2202,1.2201,1.2201,58200000.0
2008-09-24 22:39:00,1.21976,1.21981,1.21969,1.21981,58200000.0
2008-09-24 22:41:00,1.21981,1.22046,1.21981,1.2201,46400000.0
2008-09-24 22:42:00,1.21971,1.21993,1.21942,1.21983,9400000.0
2008-09-24 22:43:00,1.22013,1.22013,1.21967,1.21982,38200000.0
2008-09-24 22:44:00,1.2201,1.2201,1.2201,1.2201,24200000.0
2008-09-24 22:45:00,1.21957,1.21957,1.21929,1.21941,24200000.0
2008-09-24 22:46:00,1.21954,1.21964,1.21954,1.21964,9600000.0
2008-09-24 22:47:00,1.2199,1.2199,1.2199,1.2199,72800000.0
2008-09-24 22:48:00,1.21968,1.21992,1.21927,1.21927,72800000.0
2008-09-24 22:49:00,1.2191,1.21954,1.21897,1.21914,14400000.0
2008-09-24 22:50:00,1.21901,1.2195,1.21901,1.21915,29600000.0
2008-09-24 22:51:00,1.21923,1.21961,1.21923,1.21955,26200000.0
2008-09-24 22:52:00,1.21946,1.21964,1.21934,1.21943,25600000.0
2008-09-24 22:53:00,1.21934,1.21971,1.21923,1.21948,9000000.0
2008-09-24 22:54:00,1.2194,1.21943,1.21928,1.21928,11200000.0
2008-09-24 22:55:00,1.2193,1.2201,1.2193,1.2201,14400000.0
2008-09-24 22:56:00,1.22016,1.22039,1.21985,1.22013,21800000.0
2008-09-24 22:57:00,1.21997,1.22005,1.2199,1.21991,47000000.0
2008-09-24 22:58:00,1.22037,1.22063,1.21998,1.22034,17000000.0
2008-09-24 22:59:00,1.22003,1.22004,1.21987,1.21997,88400000.0
2008-09-24 23:00:00,1.21996,1.22013,1.21982,1.21982,55600000.0
2008-09-24 23:01:00,1.22056,1.22056,1.21929,1.21929,8200000.0
2008-09-24 23:02:00,1.2197,1.2202,1.2197,1.2202,7000000.0
2008-09-24 23:03:00,1.21922,1.21942,1.21903,1.21942,7000000.0
2008-09-24 23:06:00,1.2201,1.2202,1.2201,1.2202,7800000.0
2008-09-24 23:07:00,1.21894,1.21957,1.21894,1.21957,7800000.0
2008-09-24 23:08:00,1.21899,1.21926,1.21899,1.21913,23600000.0
2008-09-24 23:10:00,1.21915,1.21942,1.21911,1.21917,13200000.0
2008-09-24 23:11:00,1.2198,1.2198,1.2198,1.2198,11800000.0
2008-09-24 23:12:00,1.21892,1.219,1.21873,1.21884,11800000.0
2008-09-24 23:13:00,1.2197,1.2197,1.2196,1.2196,8000000.0
2008-09-24 23:14:00,1.21875,1.21921,1.21875,1.21921,8000000.0
2008-09-24 23:15:00,1.21867,1.21947,1.21867,1.21934,7600000.0
2008-09-24 23:16:00,1.2194,1.2194,1.21906,1.21906,20400000.0
2008-09-24 23:17:00,1.21936,1.22019,1.21936,1.21955,39400000.0
2008-09-24 23:18:00,1.21963,1.21992,1.21962,1.21965,36400000.0
2008-09-24 23:20:00,1.21961,1.21997,1.21961,1.21968,19400000.0
2008-09-24 23:21:00,1.21918,1.2193,1.21918,1.2193,6400000.0
2008-09-24 23:22:00,1.2195,1.21981,1.2195,1.21964,30200000.0
2008-09-24 23:23:00,1.219,1.21972,1.21879,1.21903,90600000.0
2008-09-24 23:24:00,1.21917,1.21932,1.21917,1.21932,18600000.0
2008-09-24 23:25:00,1.21966,1.22006,1.21966,1.22003,15800000.0
2008-09-24 23:26:00,1.22027,1.22079,1.22027,1.22057,5200000.0
2008-09-24 23:27:00,1.22032,1.22032,1.21985,1.21985,20400000.0
2008-09-24 23:28:00,1.21986,1.22019,1.21974,1.21988,14700000.0
2008-09-24 23:29:00,1.21994,1.21994,1.21944,1.2198,7600000.0
2008-09-24 23:30:00,1.21955,1.21995,1.21932,1.21932,8200000.0
2008-09-24 23:31:00,1.21953,1.21991,1.21943,1.21955,19200000.0
2008-09-24 23:32:00,1.21912,1.21981,1.21912,1.2195,11600000.0
2008-09-24 23:33:00,1.2198,1.22,1.21962,1.21975,23000000.0
2008-09-24 23:34:00,1.21968,1.21994,1.21946,1.21964,13000000.0
2008-09-24 23:35:00,1.2196,1.21987,1.21956,1.21972,16200000.0
2008-09-24 23:36:00,1.21966,1.21994,1.21931,1.2196,18600000.0
2008-09-24 23:37:00,1.21947,1.22,1.2194,1.21955,19400000.0
2008-09-24 23:38:00,1.21966,1.21966,1.21926,1.2195,8000000.0
2008-09-24 23:39:00,1.21901,1.21971,1.21901,1.2194,17200000.0
2008-09-24 23:41:00,1.21921,1.2195,1.21902,1.21902,11200000.0
2008-09-24 23:42:00,1.21907,1.21922,1.21907,1.21922,7600000.0
2008-09-24 23:43:00,1.21979,1.21982,1.21979,1.21982,9600000.0
2008-09-24 23:44:00,1.21957,1.21957,1.21931,1.21931,4000000.0
2008-09-24 23:45:00,1.21912,1.21937,1.21912,1.21934,59000000.0
2008-09-24 23:46:00,1.21934,1.2195,1.21931,1.2194,42000000.0
2008-09-24 23:47:00,1.21944,1.21944,1.21923,1.21935,37400000.0
2008-09-24 23:49:00,1.21962,1.21964,1.21922,1.21927,8200000.0
2008-09-24 23:50:00,1.2205,1.2205,1.2204,1.2204,61400000.0
2008-09-24 23:51:00,1.21892,1.21902,1.21866,1.21894,61400000.0
2008-09-24 23:52:00,1.2192,1.21957,1.21898,1.21937,53000000.0
2008-09-24 23:53:00,1.21934,1.21944,1.21905,1.21932,45000000.0
2008-09-24 23:54:00,1.21911,1.21947,1.21911,1.21942,12200000.0
2008-09-24 23:55:00,1.21945,1.21971,1.21908,1.21933,26000000.0
2008-09-24 23:56:00,1.2191,1.21949,1.2191,1.21949,12200000.0
2008-09-24 23:57:00,1.21913,1.21942,1.21911,1.21934,27800000.0
2008-09-24 23:58:00,1.21912,1.21939,1.21872,1.21937,14400000.0
2008-09-24 23:59:00,1.21893,1.21913,1.21893,1.21903,23000000.0
2008-09-25 00:00:00,1.21943,1.21943,1.21886,1.21911,9400000.0
2008-09-25 00:02:00,1.21903,1.21942,1.21865,1.21924,10600000.0
2008-09-25 00:03:00,1.21899,1.21918,1.21868,1.21885,15600000.0
2008-09-25 00:04:00,1.21946,1.21976,1.21913,1.21913,10400000.0
2008-09-25 00:07:00,1.21936,1.21974,1.21935,1.2195,15600000.0
2008-09-25 00:08:00,1.21927,1.21997,1.21927,1.2196,15200000.0
2008-09-25 00:09:00,1.21897,1.21903,1.21874,1.21875,14000000.0
2008-09-25 00:10:00,1.21961,1.21961,1.21959,1.21959,9000000.0
2008-09-25 00:12:00,1.21975,1.22017,1.21975,1.21998,6200000.0
2008-09-25 00:13:00,1.21998,1.22002,1.21957,1.21957,14000000.0
2008-09-25 00:15:00,1.21915,1.21946,1.21915,1.21946,11600000.0
2008-09-25 00:17:00,1.2192,1.21931,1.21902,1.21919,11200000.0
2008-09-25 00:18:00,1.21955,1.21982,1.21955,1.21964,12800000.0
2008-09-25 00:19:00,1.21991,1.2202,1.21937,1.21937,13000000.0
2008-09-25 00:21:00,1.21894,1.21896,1.21857,1.21857,34800000.0
2008-09-25 00:23:00,1.221,1.221,1.221,1.221,7000000.0
2008-09-25 00:24:00,1.21946,1.21975,1.21912,1.21957,7000000.0
2008-09-25 00:25:00,1.2208,1.2208,1.2205,1.2205,20000000.0
2008-09-25 00:26:00,1.2204,1.2207,1.2203,1.2204,20000000.0
2008-09-25 00:27:00,1.21949,1.21975,1.21921,1.21921,20000000.0
2008-09-25 00:28:00,1.21961,1.2202,1.21961,1.21999,8200000.0
2008-09-25 00:29:00,1.21988,1.21996,1.21938,1.21938,20600000.0
2008-09-25 00:30:00,1.21947,1.21967,1.21922,1.21934,24800000.0
2008-09-25 00:31:00,1.21951,1.21966,1.21951,1.21954,18400000.0
2008-09-25 00:32:00,1.2201,1.2202,1.2201,1.2201,7400000.0
2008-09-25 00:33:00,1.21969,1.21998,1.21943,1.21998,7400000.0
2008-09-25 00:34:00,1.21971,1.21995,1.21942,1.21942,7400000.0
2008-09-25 00:35:00,1.21932,1.21942,1.21907,1.2192,16000000.0
2008-09-25 00:36:00,1.21923,1.21995,1.21918,1.21933,29400000.0
2008-09-25 00:37:00,1.22,1.2201,1.22,1.2201,9600000.0
2008-09-25 00:39:00,1.2196,1.21994,1.2196,1.21994,9600000.0
2008-09-25 00:40:00,1.21973,1.21973,1.21937,1.21957,39600000.0
2008-09-25 00:41:00,1.21951,1.21978,1.21935,1.21965,12200000.0
2008-09-25 00:42:00,1.21979,1.22025,1.21973,1.21973,13400000.0
2008-09-25 00:43:00,1.2205,1.2205,1.2205,1.2205,17200000.0
2008-09-25 00:45:00,1.21994,1.22001,1.21961,1.21987,17200000.0
2008-09-25 00:46:00,1.2205,1.2206,1.2205,1.2206,15800000.0
2008-09-25 00:47:00,1.2205,1.2206,1.2204,1.2205,15800000.0
2008-09-25 00:48:00,1.21965,1.21965,1.21942,1.21955,15800000.0
2008-09-25 00:49:00,1.21964,1.21999,1.21922,1.21999,11400000.0
2008-09-25 00:50:00,1.22014,1.22014,1.21954,1.21974,11800000.0
2008-09-25 00:51:00,1.22048,1.22048,1.21981,1.22009,16400000.0
2008-09-25 00:52:00,1.22045,1.22045,1.22015,1.22029,23600000.0
2008-09-25 00:53:00,1.21988,1.22034,1.21969,1.22034,11200000.0
2008-09-25 00:54:00,1.21959,1.22054,1.21959,1.22009,11000000.0
2008-09-25 00:55:00,1.22017,1.22017,1.21996,1.21996,9200000.0
2008-09-25 00:56:00,1.22001,1.22041,1.21998,1.22007,22400000.0
2008-09-25 00:57:00,1.21964,1.21982,1.21941,1.21943,79000000.0
2008-09-25 00:58:00,1.2208,1.2209,1.2208,1.2209,50200000.0
2008-09-25 00:59:00,1.21967,1.22011,1.21963,1.21974,50200000.0
2008-09-25 01:00:00,1.22062,1.22076,1.22033,1.2204,12200000.0
2008-09-25 01:01:00,1.22038,1.22051,1.22026,1.22034,26800000.0
2008-09-25 01:02:00,1.22053,1.22073,1.22036,1.22058,71200000.0
2008-09-25 01:03:00,1.22068,1.22086,1.22036,1.22086,16600000.0
2008-09-25 01:04:00,1.2212,1.2212,1.2211,1.2212,63400000.0
2008-09-25 01:05:00,1.22054,1.22061,1.22028,1.22039,63400000.0
2008-09-25 01:06:00,1.22015,1.22019,1.22,1.22019,17600000.0
2008-09-25 01:07:00,1.22024,1.2203,1.21977,1.2203,31600000.0
2008-09-25 01:08:00,1.22026,1.22054,1.22026,1.22054,8000000.0
2008-09-25 01:09:00,1.22013,1.22051,1.22013,1.22051,19200000.0
2008-09-25 01:10:00,1.22085,1.22085,1.22033,1.2206,10600000.0
2008-09-25 01:11:00,1.22101,1.22126,1.22003,1.22003,26000000.0
2008-09-25 01:12:00,1.21915,1.21967,1.21897,1.21965,88600000.0
2008-09-25 01:13:00,1.21965,1.21997,1.21931,1.21931,17200000.0
2008-09-25 01:14:00,1.21966,1.22017,1.21934,1.21953,65200000.0
2008-09-25 01:15:00,1.22004,1.22018,1.21929,1.21929,9400000.0
2008-09-25 01:16:00,1.21889,1.21908,1.21874,1.21908,18400000.0
2008-09-25 01:17:00,1.21906,1.21936,1.2187,1.219,113200000.0
2008-09-25 01:18:00,1.21992,1.21994,1.21968,1.21972,19600000.0
2008-09-25 01:20:00,1.2202,1.2203,1.21973,1.22029,30000000.0
2008-09-25 01:21:00,1.21991,1.2203,1.21991,1.2203,7200000.0
2008-09-25 01:22:00,1.21999,1.21999,1.21965,1.21968,34800000.0
2008-09-25 01:23:00,1.21987,1.22017,1.21983,1.21983,27400000.0
2008-09-25 01:24:00,1.21991,1.22005,1.21954,1.21954,11800000.0
2008-09-25 01:25:00,1.2199,1.22031,1.21944,1.22003,34200000.0
2008-09-25 01:26:00,1.21986,1.2204,1.21986,1.21994,48400000.0
2008-09-25 01:27:00,1.21955,1.2203,1.21951,1.21986,80600000.0
2008-09-25 01:28:00,1.22036,1.22059,1.22006,1.22009,30200000.0
2008-09-25 01:29:00,1.21996,1.22058,1.21981,1.22058,12000000.0
2008-09-25 01:30:00,1.21951,1.21957,1.21934,1.21957,15400000.0
2008-09-25 01:31:00,1.2196,1.21968,1.2195,1.21968,4200000.0
2008-09-25 01:32:00,1.2204,1.2204,1.2202,1.2203,29200000.0
2008-09-25 01:33:00,1.2199,1.2199,1.21911,1.21911,29200000.0
2008-09-25 01:34:00,1.21909,1.21927,1.21889,1.21927,9200000.0
2008-09-25 01:35:00,1.21915,1.21941,1.21906,1.21941,45200000.0
2008-09-25 01:36:00,1.21954,1.21954,1.21878,1.21905,19400000.0
2008-09-25 01:37:00,1.2198,1.2198,1.2196,1.2196,20000000.0
2008-09-25 01:38:00,1.21909,1.21939,1.21899,1.21939,20000000.0
2008-09-25 01:40:00,1.2202,1.2202,1.2202,1.2202,114200000.0
2008-09-25 01:42:00,1.2194,1.21997,1.21916,1.21945,114200000.0
2008-09-25 01:43:00,1.21961,1.21998,1.21949,1.2195,54400000.0
2008-09-25 01:44:00,1.21962,1.2201,1.21928,1.21928,16800000.0
2008-09-25 01:45:00,1.2201,1.2204,1.2201,1.2201,9400000.0
2008-09-25 01:46:00,1.21962,1.22005,1.21952,1.21952,9400000.0
2008-09-25 01:47:00,1.21911,1.21933,1.21905,1.21928,22400000.0
2008-09-25 01:48:00,1.21922,1.21941,1.21899,1.21901,42200000.0
2008-09-25 01:49:00,1.21928,1.21946,1.21928,1.21938,11600000.0
2008-09-25 01:50:00,1.21923,1.2195,1.21919,1.21945,18400000.0
2008-09-25 01:51:00,1.21948,1.21987,1.21932,1.21987,12200000.0
2008-09-25 01:52:00,1.2206,1.2207,1.2206,1.2206,29400000.0
2008-09-25 01:53:00,1.21985,1.21985,1.21939,1.21943,29400000.0
2008-09-25 01:54:00,1.22002,1.22044,1.21984,1.21991,15200000.0
2008-09-25 01:55:00,1.2206,1.2207,1.2206,1.2206,33000000.0
2008-09-25 01:56:00,1.21982,1.21982,1.21905,1.21934,33000000.0
2008-09-25 01:57:00,1.21939,1.21999,1.21939,1.21972,25600000.0
2008-09-25 01:58:00,1.21959,1.21984,1.21922,1.21922,43000000.0
2008-09-25 01:59:00,1.21915,1.21915,1.21858,1.21903,16400000.0
2008-09-25 02:00:00,1.2192,1.21956,1.21897,1.21929,24000000.0
2008-09-25 02:01:00,1.21913,1.2198,1.21897,1.21956,16400000.0
2008-09-25 02:02:00,1.21951,1.21961,1.21912,1.2195,17800000.0
2008-09-25 02:03:00,1.21932,1.21975,1.21932,1.2194,19000000.0
2008-09-25 02:04:00,1.21978,1.21978,1.21915,1.2195,15600000.0
2008-09-25 02:05:00,1.2196,1.22002,1.21948,1.21975,20600000.0
2008-09-25 02:06:00,1.21981,1.22025,1.21961,1.22001,17200000.0
2008-09-25 02:07:00,1.21952,1.2198,1.21952,1.21956,14200000.0
2008-09-25 02:08:00,1.21983,1.22034,1.21965,1.21998,8800000.0
2008-09-25 02:09:00,1.22003,1.22006,1.2198,1.2198,7400000.0
2008-09-25 02:10:00,1.21991,1.21993,1.21942,1.21993,11600000.0
2008-09-25 02:11:00,1.21945,1.21995,1.21945,1.21979,16600000.0
2008-09-25 02:12:00,1.21978,1.22011,1.21978,1.2199,21600000.0
2008-09-25 02:13:00,1.21944,1.21993,1.21934,1.21987,19800000.0
2008-09-25 02:16:00,1.21969,1.21977,1.21953,1.21972,18000000.0
2008-09-25 02:17:00,1.21971,1.21996,1.21957,1.21973,16800000.0
2008-09-25 02:18:00,1.22042,1.22042,1.21969,1.21984,22600000.0
2008-09-25 02:19:00,1.2205,1.2205,1.2203,1.2203,5800000.0
2008-09-25 02:20:00,1.22022,1.22022,1.22003,1.22004,5800000.0
2008-09-25 02:21:00,1.2197,1.22006,1.2197,1.21991,20800000.0
2008-09-25 02:22:00,1.2198,1.22029,1.21974,1.21974,11200000.0
2008-09-25 02:23:00,1.21969,1.22009,1.21969,1.21981,18800000.0
2008-09-25 02:24:00,1.21975,1.21994,1.21941,1.21985,16200000.0
2008-09-25 02:25:00,1.21964,1.21981,1.21906,1.21981,25200000.0
2008-09-25 02:26:00,1.21996,1.22042,1.21993,1.22008,23600000.0
2008-09-25 02:27:00,1.21999,1.21999,1.21978,1.21978,3600000.0
2008-09-25 02:28:00,1.21982,1.2201,1.21947,1.21963,10400000.0
2008-09-25 02:29:00,1.21957,1.21957,1.21914,1.21915,5800000.0
2008-09-25 02:30:00,1.21926,1.21951,1.21874,1.21925,15200000.0
2008-09-25 02:31:00,1.21936,1.21967,1.21915,1.21942,19600000.0
2008-09-25 02:32:00,1.2198,1.22,1.2197,1.2198,9800000.0
2008-09-25 02:34:00,1.21954,1.21962,1.2191,1.2191,9800000.0
2008-09-25 02:35:00,1.21935,1.21942,1.21921,1.21923,21200000.0
2008-09-25 02:36:00,1.2197,1.2198,1.2197,1.2197,15800000.0
2008-09-25 02:37:00,1.219,1.21927,1.21873,1.21911,15800000.0
2008-09-25 02:38:00,1.21919,1.21974,1.21899,1.2193,20600000.0
2008-09-25 02:39:00,1.21924,1.2193,1.21905,1.2193,18400000.0
2008-09-25 02:40:00,1.21888,1.21932,1.21888,1.21901,19600000.0
2008-09-25 02:41:00,1.21926,1.21926,1.21869,1.21889,16400000.0
2008-09-25 02:42:00,1.2192,1.21965,1.21891,1.21965,23600000.0
2008-09-25 02:43:00,1.21969,1.21992,1.21957,1.21957,25200000.0
2008-09-25 02:44:00,1.21968,1.22006,1.21956,1.21993,20800000.0
2008-09-25 02:45:00,1.21963,1.21972,1.21941,1.21972,9800000.0
2008-09-25 02:46:00,1.21949,1.21993,1.21949,1.21979,12200000.0
2008-09-25 02:47:00,1.21932,1.21957,1.21932,1.21957,13200000.0
2008-09-25 02:48:00,1.2198,1.2198,1.21891,1.21935,17800000.0
2008-09-25 02:49:00,1.2199,1.22,1.2199,1.22,13800000.0
2008-09-25 02:50:00,1.21952,1.21989,1.21952,1.21989,13800000.0
2008-09-25 02:51:00,1.21953,1.21956,1.21927,1.21928,15200000.0
2008-09-25 02:52:00,1.21927,1.21958,1.21894,1.21936,11800000.0
2008-09-25 02:53:00,1.2197,1.21997,1.21962,1.21989,14400000.0
2008-09-25 02:54:00,1.21967,1.22018,1.21956,1.21956,20000000.0
2008-09-25 02:55:00,1.21963,1.21996,1.2195,1.21996,12600000.0
2008-09-25 02:56:00,1.21965,1.21977,1.21927,1.2194,19200000.0
2008-09-25 02:57:00,1.21924,1.21975,1.21918,1.21935,10000000.0
2008-09-25 02:58:00,1.21967,1.22,1.21929,1.22,19600000.0
2008-09-25 02:59:00,1.22041,1.22049,1.22028,1.22032,19200000.0
2008-09-25 03:00:00,1.22019,1.22031,1.21957,1.21957,12800000.0
2008-09-25 03:01:00,1.21961,1.2199,1.21957,1.21957,10600000.0
2008-09-25 03:02:00,1.22009,1.22009,1.21939,1.21978,11600000.0
2008-09-25 03:03:00,1.21996,1.2204,1.21984,1.22002,21200000.0
2008-09-25 03:04:00,1.22022,1.22035,1.22004,1.22015,9400000.0
2008-09-25 03:05:00,1.22026,1.22042,1.21961,1.21972,24600000.0
2008-09-25 03:06:00,1.22013,1.22015,1.21962,1.21969,10800000.0
2008-09-25 03:07:00,1.21982,1.2199,1.21931,1.2199,11000000.0
2008-09-25 03:08:00,1.21958,1.21978,1.21922,1.21922,8200000.0
2008-09-25 03:09:00,1.22015,1.22016,1.21989,1.21997,21000000.0
2008-09-25 03:10:00,1.21984,1.2201,1.21978,1.2201,6200000.0
2008-09-25 03:11:00,1.22016,1.22027,1.21984,1.21984,18400000.0
2008-09-25 03:12:00,1.22031,1.22056,1.22027,1.22049,25400000.0
2008-09-25 03:13:00,1.2199,1.22101,1.2199,1.22101,16400000.0
2008-09-25 03:14:00,1.22073,1.22073,1.22034,1.22034,13200000.0
2008-09-25 03:15:00,1.22039,1.22068,1.22036,1.22062,30800000.0
2008-09-25 03:16:00,1.22047,1.22096,1.22013,1.22092,19400000.0
2008-09-25 03:17:00,1.22119,1.22148,1.22086,1.22097,12600000.0
2008-09-25 03:18:00,1.22106,1.22168,1.22078,1.22168,21200000.0
2008-09-25 03:19:00,1.22116,1.22131,1.22076,1.22115,13000000.0
2008-09-25 03:20:00,1.22037,1.22047,1.2199,1.2199,19600000.0
2008-09-25 03:21:00,1.22101,1.22101,1.22034,1.22034,18400000.0
2008-09-25 03:22:00,1.22054,1.22072,1.22023,1.22072,17400000.0
2008-09-25 03:23:00,1.2206,1.2206,1.22017,1.22019,18600000.0
2008-09-25 03:24:00,1.22042,1.22096,1.22042,1.22053,17000000.0
2008-09-25 03:25:00,1.22036,1.22064,1.22021,1.22043,14200000.0
2008-09-25 03:26:00,1.22059,1.22059,1.22031,1.22031,10200000.0
2008-09-25 03:27:00,1.22006,1.22062,1.22006,1.22017,17400000.0
2008-09-25 03:28:00,1.22037,1.2213,1.2203,1.22056,18000000.0
2008-09-25 03:29:00,1.22037,1.22097,1.22037,1.2207,20000000.0
2008-09-25 03:30:00,1.22098,1.22162,1.2205,1.22072,18400000.0
2008-09-25 03:31:00,1.22044,1.22049,1.22023,1.22033,11200000.0
2008-09-25 03:32:00,1.22071,1.22115,1.22071,1.22115,7600000.0
2008-09-25 03:33:00,1.22028,1.22052,1.22006,1.22035,28600000.0
2008-09-25 03:34:00,1.22061,1.22097,1.22033,1.22047,10600000.0
2008-09-25 03:35:00,1.22035,1.22065,1.22022,1.22022,12800000.0
2008-09-25 03:36:00,1.22086,1.22102,1.22064,1.22067,9600000.0
2008-09-25 03:37:00,1.22099,1.22161,1.22099,1.22161,12800000.0
2008-09-25 03:38:00,1.22154,1.22165,1.22105,1.22131,13000000.0
2008-09-25 03:39:00,1.22148,1.2227,1.22148,1.22178,22000000.0
2008-09-25 03:40:00,1.22175,1.22187,1.22109,1.22142,15800000.0
2008-09-25 03:41:00,1.22151,1.22158,1.22126,1.22126,13200000.0
2008-09-25 03:42:00,1.22167,1.22225,1.22154,1.22222,17600000.0
2008-09-25 03:43:00,1.22267,1.22315,1.22263,1.22306,17200000.0
2008-09-25 03:44:00,1.22289,1.22289,1.22215,1.22234,24400000.0
2008-09-25 03:45:00,1.22236,1.22256,1.22226,1.2223,33600000.0
2008-09-25 03:46:00,1.22249,1.22273,1.22223,1.22273,13400000.0
2008-09-25 03:47:00,1.22264,1.22276,1.22204,1.22276,12800000.0
2008-09-25 03:48:00,1.22235,1.2228,1.22207,1.22274,10400000.0
2008-09-25 03:49:00,1.22236,1.22301,1.22232,1.22279,29800000.0
2008-09-25 03:50:00,1.22247,1.22303,1.22231,1.22303,31400000.0
2008-09-25 03:51:00,1.22264,1.22307,1.22264,1.22307,9000000.0
2008-09-25 03:52:00,1.22332,1.22332,1.22282,1.22331,17100000.0
2008-09-25 03:53:00,1.2226,1.2227,1.22224,1.2227,10800000.0
2008-09-25 03:54:00,1.22268,1.22315,1.22217,1.22238,27400000.0
2008-09-25 03:55:00,1.22228,1.22242,1.22191,1.22204,17800000.0
2008-09-25 03:56:00,1.22183,1.2225,1.22183,1.22227,28000000.0
2008-09-25 03:57:00,1.22234,1.22265,1.22187,1.22187,18400000.0
2008-09-25 03:58:00,1.22222,1.22236,1.2217,1.22236,18200000.0
2008-09-25 03:59:00,1.2227,1.22286,1.22224,1.22257,15200000.0
2008-09-25 04:00:00,1.22279,1.22319,1.22278,1.22308,12200000.0
2008-09-25 04:01:00,1.22334,1.22366,1.22304,1.22314,19800000.0
2008-09-25 04:02:00,1.22261,1.22328,1.22256,1.22279,11400000.0
2008-09-25 04:03:00,1.2236,1.2237,1.2235,1.2236,21200000.0
2008-09-25 04:04:00,1.22257,1.22307,1.22257,1.22267,21200000.0
2008-09-25 04:05:00,1.22266,1.22284,1.22207,1.2223,11800000.0
2008-09-25 04:06:00,1.22277,1.22297,1.22229,1.22252,8200000.0
2008-09-25 04:07:00,1.22282,1.22294,1.22233,1.22251,27000000.0
2008-09-25 04:08:00,1.2226,1.22326,1.22251,1.22309,22500000.0
2008-09-25 04:09:00,1.22309,1.22346,1.22286,1.22339,13000000.0
2008-09-25 04:10:00,1.2228,1.22306,1.2228,1.22306,6800000.0
2008-09-25 04:11:00,1.22291,1.2231,1.22274,1.22293,20000000.0
2008-09-25 04:12:00,1.22233,1.22291,1.22231,1.22289,15800000.0
2008-09-25 04:13:00,1.22304,1.22324,1.22276,1.22291,10000000.0
2008-09-25 04:14:00,1.22296,1.22298,1.22239,1.22239,29400000.0
2008-09-25 04:15:00,1.2228,1.2228,1.2223,1.2223,7000000.0
2008-09-25 04:16:00,1.22259,1.22308,1.22246,1.22274,20200000.0
2008-09-25 04:17:00,1.22222,1.22274,1.22222,1.22274,12400000.0
2008-09-25 04:18:00,1.22264,1.22285,1.22228,1.22228,23600000.0
2008-09-25 04:19:00,1.22218,1.2224,1.2219,1.2224,13600000.0
2008-09-25 04:20:00,1.2225,1.22294,1.2225,1.22267,18000000.0
2008-09-25 04:21:00,1.22288,1.22299,1.22279,1.22299,11200000.0
2008-09-25 04:22:00,1.22307,1.22309,1.2228,1.22294,13600000.0
2008-09-25 04:23:00,1.22271,1.22316,1.22244,1.22244,40000000.0
2008-09-25 04:24:00,1.22233,1.2226,1.2221,1.22228,26600000.0
2008-09-25 04:25:00,1.22239,1.22242,1.2215,1.22174,11400000.0
2008-09-25 04:26:00,1.22188,1.22217,1.22154,1.22175,16200000.0
2008-09-25 04:27:00,1.22225,1.22298,1.22225,1.22254,20600000.0
2008-09-25 04:28:00,1.22276,1.22276,1.22211,1.22218,25800000.0
2008-09-25 04:29:00,1.22241,1.22286,1.22221,1.22242,33200000.0
2008-09-25 04:30:00,1.22244,1.22269,1.22224,1.22256,13400000.0
2008-09-25 04:31:00,1.22293,1.22303,1.22267,1.22276,13000000.0
2008-09-25 04:32:00,1.22255,1.22308,1.22222,1.22308,6800000.0
2008-09-25 04:33:00,1.22262,1.22311,1.22234,1.22311,9600000.0
2008-09-25 04:34:00,1.2231,1.2231,1.22263,1.22282,15800000.0
2008-09-25 04:35:00,1.22238,1.22238,1.22191,1.22219,7400000.0
2008-09-25 04:36:00,1.22226,1.22239,1.22203,1.22203,14600000.0
2008-09-25 04:37:00,1.22234,1.2227,1.22206,1.2221,12800000.0
2008-09-25 04:38:00,1.22196,1.22222,1.2217,1.22222,18600000.0
2008-09-25 04:39:00,1.22221,1.22221,1.22179,1.2222,10400000.0
2008-09-25 04:40:00,1.22212,1.22248,1.22212,1.22248,14000000.0
2008-09-25 04:41:00,1.22253,1.22279,1.22237,1.22237,13000000.0
2008-09-25 04:42:00,1.22251,1.22276,1.22221,1.22246,27800000.0
2008-09-25 04:43:00,1.22206,1.22206,1.22189,1.22191,9200000.0
2008-09-25 04:44:00,1.22206,1.22226,1.22184,1.22226,3600000.0
2008-09-25 04:45:00,1.22277,1.22277,1.22241,1.22241,16000000.0
2008-09-25 04:46:00,1.22243,1.22243,1.22158,1.2218,10400000.0
2008-09-25 04:47:00,1.2222,1.22263,1.2222,1.22241,16800000.0
2008-09-25 04:48:00,1.22223,1.22235,1.22192,1.22235,18200000.0
2008-09-25 04:49:00,1.22202,1.2225,1.22202,1.22235,5800000.0
2008-09-25 04:50:00,1.22231,1.22284,1.2223,1.22234,17000000.0
2008-09-25 04:51:00,1.22266,1.22266,1.22204,1.22205,10600000.0
2008-09-25 04:52:00,1.22207,1.22207,1.22192,1.22192,3200000.0
2008-09-25 04:53:00,1.22228,1.2223,1.22169,1.22183,12800000.0
2008-09-25 04:54:00,1.22193,1.22216,1.22182,1.22216,10800000.0
2008-09-25 04:55:00,1.22265,1.22299,1.2222,1.22225,14600000.0
2008-09-25 04:56:00,1.22203,1.22263,1.22203,1.22258,24200000.0
2008-09-25 04:57:00,1.22287,1.22287,1.22227,1.22227,18200000.0
2008-09-25 04:58:00,1.22213,1.22261,1.22213,1.2224,14000000.0
2008-09-25 04:59:00,1.22288,1.22313,1.22251,1.22251,15200000.0
2008-09-25 05:00:00,1.22288,1.22305,1.22264,1.22264,17000000.0
2008-09-25 05:01:00,1.22243,1.22352,1.22225,1.22337,18200000.0
2008-09-25 05:02:00,1.22333,1.22333,1.22291,1.22303,13200000.0
2008-09-25 05:03:00,1.22301,1.22301,1.22236,1.22236,12200000.0
2008-09-25 05:04:00,1.2222,1.22293,1.2222,1.22287,8400000.0
2008-09-25 05:05:00,1.22287,1.22335,1.22271,1.22335,13200000.0
2008-09-25 05:06:00,1.22326,1.22417,1.22326,1.22343,18000000.0
2008-09-25 05:07:00,1.22298,1.22304,1.22249,1.22249,19800000.0
2008-09-25 05:08:00,1.22286,1.22313,1.22256,1.2227,13200000.0
2008-09-25 05:09:00,1.22306,1.22313,1.22264,1.22277,35800000.0
2008-09-25 05:10:00,1.22316,1.22336,1.22263,1.22324,10600000.0
2008-09-25 05:11:00,1.2229,1.22333,1.22286,1.22286,39600000.0
2008-09-25 05:12:00,1.22265,1.22326,1.22265,1.22326,29400000.0
2008-09-25 05:13:00,1.2235,1.2236,1.2235,1.2235,9000000.0
2008-09-25 05:14:00,1.22285,1.22291,1.22267,1.22268,9000000.0
2008-09-25 05:15:00,1.22261,1.22311,1.22236,1.22311,28600000.0
2008-09-25 05:16:00,1.22288,1.22288,1.22241,1.22245,8400000.0
2008-09-25 05:17:00,1.22296,1.22325,1.22274,1.22325,12400000.0
2008-09-25 05:18:00,1.2236,1.2237,1.2235,1.2235,11800000.0
2008-09-25 05:19:00,1.22282,1.22318,1.22278,1.22318,11800000.0
2008-09-25 05:20:00,1.22317,1.22317,1.22235,1.22271,21200000.0
2008-09-25 05:21:00,1.22225,1.22269,1.22225,1.22256,13000000.0
2008-09-25 05:22:00,1.22267,1.22329,1.22267,1.22303,15000000.0
2008-09-25 05:23:00,1.22313,1.22313,1.22243,1.22266,12000000.0
2008-09-25 05:24:00,1.22259,1.22309,1.22251,1.22251,15800000.0
2008-09-25 05:25:00,1.22251,1.22257,1.22215,1.22229,24400000.0
2008-09-25 05:26:00,1.22258,1.22258,1.22212,1.22238,12400000.0
2008-09-25 05:27:00,1.22195,1.22253,1.22195,1.22221,19200000.0
2008-09-25 05:28:00,1.2229,1.2229,1.2228,1.2228,10200000.0
2008-09-25 05:29:00,1.2229,1.2229,1.2228,1.2228,10200000.0
2008-09-25 05:30:00,1.22222,1.22222,1.22166,1.22166,10200000.0
2008-09-25 05:31:00,1.2229,1.22292,1.22246,1.2227,17600000.0
2008-09-25 05:32:00,1.22259,1.2227,1.22225,1.22232,24400000.0
2008-09-25 05:33:00,1.2227,1.2227,1.22208,1.22208,17600000.0
2008-09-25 05:34:00,1.22198,1.22237,1.22177,1.22199,7200000.0
2008-09-25 05:35:00,1.2218,1.22194,1.22169,1.22189,6800000.0
2008-09-25 05:36:00,1.22205,1.22227,1.22183,1.22183,18000000.0
2008-09-25 05:37:00,1.22213,1.2224,1.22189,1.22198,18400000.0
2008-09-25 05:38:00,1.22215,1.2223,1.22181,1.22181,7000000.0
2008-09-25 05:39:00,1.222,1.22209,1.22172,1.22197,8200000.0
2008-09-25 05:40:00,1.22204,1.22215,1.22187,1.22187,22600000.0
2008-09-25 05:41:00,1.22175,1.22188,1.22129,1.22136,10200000.0
2008-09-25 05:42:00,1.22112,1.22176,1.22112,1.22163,14600000.0
2008-09-25 05:43:00,1.22175,1.2219,1.22124,1.22169,13200000.0
2008-09-25 05:44:00,1.22147,1.22173,1.22129,1.22168,21400000.0
2008-09-25 05:45:00,1.22148,1.22198,1.22148,1.22182,16600000.0
2008-09-25 05:46:00,1.22146,1.22146,1.22083,1.22117,12800000.0
2008-09-25 05:47:00,1.22142,1.22159,1.22127,1.22152,10800000.0
2008-09-25 05:48:00,1.22202,1.22212,1.2215,1.2215,17800000.0
2008-09-25 05:49:00,1.22178,1.22185,1.22155,1.22185,12600000.0
2008-09-25 05:50:00,1.22174,1.22195,1.22147,1.22147,16600000.0
2008-09-25 05:51:00,1.22206,1.22217,1.22165,1.22217,13400000.0
2008-09-25 05:52:00,1.22227,1.22255,1.22196,1.22229,20000000.0
2008-09-25 05:53:00,1.22198,1.22198,1.22164,1.22178,12600000.0
2008-09-25 05:54:00,1.22144,1.22174,1.22085,1.22139,25400000.0
2008-09-25 05:55:00,1.22113,1.22113,1.22067,1.22082,28800000.0
2008-09-25 05:56:00,1.22093,1.22104,1.22079,1.22095,13400000.0
2008-09-25 05:57:00,1.22093,1.22137,1.22093,1.22101,15800000.0
2008-09-25 05:58:00,1.22126,1.2215,1.22126,1.22127,21200000.0
2008-09-25 05:59:00,1.22166,1.22166,1.22067,1.22124,37500000.0
2008-09-25 06:00:00,1.22141,1.22181,1.22129,1.2216,16800000.0
2008-09-25 06:01:00,1.22147,1.22161,1.22111,1.22111,12000000.0
2008-09-25 06:02:00,1.22174,1.22174,1.221,1.22118,24000000.0
2008-09-25 06:03:00,1.22136,1.22162,1.22118,1.22154,18600000.0
2008-09-25 06:04:00,1.22124,1.22128,1.22092,1.22128,19200000.0
2008-09-25 06:05:00,1.22145,1.22145,1.22088,1.22123,14600000.0
2008-09-25 06:06:00,1.22099,1.22127,1.22095,1.22101,16200000.0
2008-09-25 06:07:00,1.22119,1.22158,1.22119,1.22131,6800000.0
2008-09-25 06:08:00,1.22142,1.22144,1.22124,1.22132,12000000.0
2008-09-25 06:09:00,1.22157,1.22207,1.22149,1.22178,23200000.0
2008-09-25 06:10:00,1.22163,1.22193,1.22163,1.22174,13800000.0
2008-09-25 06:11:00,1.22202,1.22239,1.22199,1.22239,11600000.0
2008-09-25 06:12:00,1.22172,1.22208,1.22172,1.22206,21800000.0
2008-09-25 06:13:00,1.2224,1.2224,1.2223,1.2224,26200000.0
2008-09-25 06:14:00,1.22182,1.2219,1.22144,1.2218,26200000.0
2008-09-25 06:15:00,1.22166,1.22166,1.22131,1.22165,8800000.0
2008-09-25 06:16:00,1.2218,1.2218,1.2218,1.2218,10000000.0
2008-09-25 06:17:00,1.2215,1.22188,1.22117,1.22188,10000000.0
2008-09-25 06:18:00,1.22108,1.22143,1.22063,1.22143,28200000.0
2008-09-25 06:20:00,1.22128,1.22155,1.22115,1.22115,21200000.0
2008-09-25 06:21:00,1.22159,1.22163,1.22099,1.22099,10600000.0
2008-09-25 06:22:00,1.22139,1.22182,1.22111,1.22156,28600000.0
2008-09-25 06:23:00,1.22157,1.22172,1.22118,1.22161,22600000.0
2008-09-25 06:24:00,1.2212,1.22148,1.22093,1.22096,9400000.0
2008-09-25 06:25:00,1.2212,1.22132,1.22102,1.22132,24200000.0
2008-09-25 06:26:00,1.22131,1.22131,1.22048,1.22067,21000000.0
2008-09-25 06:27:00,1.2208,1.22127,1.2208,1.22098,15600000.0
2008-09-25 06:28:00,1.2212,1.2217,1.221,1.22156,17000000.0
2008-09-25 06:29:00,1.22128,1.22142,1.22109,1.22109,8400000.0
2008-09-25 06:30:00,1.2219,1.2221,1.2219,1.2221,22400000.0
2008-09-25 06:31:00,1.22108,1.22137,1.22082,1.22119,22400000.0
2008-09-25 06:32:00,1.22075,1.22148,1.22052,1.22055,9800000.0
2008-09-25 06:33:00,1.22136,1.22191,1.22091,1.22091,19600000.0
2008-09-25 06:34:00,1.22073,1.22123,1.22046,1.22114,21200000.0
2008-09-25 06:35:00,1.22074,1.22138,1.22074,1.22138,26400000.0
2008-09-25 06:36:00,1.22165,1.2219,1.22088,1.22088,15800000.0
2008-09-25 06:37:00,1.22079,1.22112,1.22051,1.22087,10400000.0
2008-09-25 06:38:00,1.22095,1.22119,1.22084,1.22106,16800000.0
2008-09-25 06:39:00,1.22097,1.22142,1.22038,1.22038,13000000.0
2008-09-25 06:40:00,1.22041,1.22092,1.22041,1.22083,11800000.0
2008-09-25 06:41:00,1.22101,1.22101,1.22048,1.22071,17600000.0
2008-09-25 06:42:00,1.22046,1.2207,1.22045,1.22045,17600000.0
2008-09-25 06:43:00,1.2205,1.22062,1.22027,1.22062,23200000.0
2008-09-25 06:44:00,1.2203,1.22057,1.22028,1.22039,16200000.0
2008-09-25 06:45:00,1.22089,1.22104,1.22012,1.22034,15000000.0
2008-09-25 06:46:00,1.22016,1.22068,1.22011,1.22068,15400000.0
2008-09-25 06:47:00,1.22103,1.2213,1.22058,1.22086,14200000.0
2008-09-25 06:48:00,1.22111,1.22119,1.22068,1.22068,34400000.0
2008-09-25 06:49:00,1.22034,1.22084,1.22034,1.22084,7600000.0
2008-09-25 06:50:00,1.22055,1.22116,1.22055,1.22083,18000000.0
2008-09-25 06:51:00,1.22096,1.22118,1.22076,1.22098,12600000.0
2008-09-25 06:52:00,1.22064,1.22083,1.22008,1.22008,20800000.0
2008-09-25 06:53:00,1.22065,1.22116,1.22055,1.22055,21400000.0
2008-09-25 06:54:00,1.22061,1.2209,1.22031,1.22067,15400000.0
2008-09-25 06:55:00,1.22059,1.22083,1.22059,1.22068,14800000.0
2008-09-25 06:56:00,1.22113,1.22113,1.22039,1.22085,14600000.0
2008-09-25 06:57:00,1.22048,1.22078,1.22043,1.22052,18600000.0
2008-09-25 06:58:00,1.22104,1.22118,1.22102,1.22111,15200000.0
2008-09-25 06:59:00,1.22107,1.22123,1.22089,1.22123,14000000.0
2008-09-25 07:00:00,1.22133,1.22191,1.22118,1.22128,11000000.0
2008-09-25 07:01:00,1.22118,1.22145,1.22102,1.22136,33000000.0
2008-09-25 07:02:00,1.22117,1.22152,1.22063,1.22073,15400000.0
2008-09-25 07:03:00,1.22025,1.22103,1.22025,1.22103,10600000.0
2008-09-25 07:04:00,1.22137,1.2216,1.22111,1.22125,14800000.0
2008-09-25 07:05:00,1.22108,1.22108,1.22021,1.22062,20600000.0
2008-09-25 07:06:00,1.22093,1.22104,1.22077,1.2208,11000000.0
2008-09-25 07:07:00,1.22084,1.22112,1.22041,1.22064,18600000.0
2008-09-25 07:08:00,1.22083,1.22093,1.22024,1.22093,10200000.0
2008-09-25 07:09:00,1.22071,1.22111,1.22062,1.22105,25000000.0
2008-09-25 07:10:00,1.22052,1.22052,1.22028,1.2203,8000000.0
2008-09-25 07:11:00,1.22016,1.22082,1.22016,1.22036,22400000.0
2008-09-25 07:12:00,1.2209,1.2209,1.2209,1.2209,14200000.0
2008-09-25 07:13:00,1.22028,1.22042,1.2202,1.22042,14200000.0
2008-09-25 07:14:00,1.22033,1.22033,1.22004,1.22004,8000000.0
2008-09-25 07:15:00,1.22017,1.2209,1.22017,1.22081,21200000.0
2008-09-25 07:16:00,1.22032,1.22068,1.2202,1.22068,22000000.0
2008-09-25 07:17:00,1.2209,1.22111,1.22044,1.22087,29000000.0
2008-09-25 07:18:00,1.22117,1.22117,1.22058,1.22058,19000000.0
2008-09-25 07:19:00,1.22074,1.22132,1.22074,1.22127,24000000.0
2008-09-25 07:20:00,1.22168,1.22168,1.22089,1.22108,27600000.0
2008-09-25 07:21:00,1.22071,1.22102,1.22025,1.22025,16200000.0
2008-09-25 07:22:00,1.2208,1.2209,1.2208,1.2209,15800000.0
2008-09-25 07:23:00,1.22015,1.22062,1.22015,1.2203,15800000.0
2008-09-25 07:24:00,1.2205,1.2206,1.22029,1.22039,14800000.0
2008-09-25 07:25:00,1.22126,1.22126,1.22083,1.22102,15200000.0
2008-09-25 07:26:00,1.22111,1.22138,1.22091,1.22138,10200000.0
2008-09-25 07:27:00,1.22146,1.22168,1.2212,1.22168,13600000.0
2008-09-25 07:28:00,1.22133,1.22186,1.22133,1.2217,11800000.0
2008-09-25 07:29:00,1.2213,1.22166,1.22104,1.22104,10000000.0
2008-09-25 07:30:00,1.22071,1.22151,1.22047,1.22104,6800000.0
2008-09-25 07:31:00,1.22176,1.22177,1.22143,1.22145,15800000.0
2008-09-25 07:32:00,1.22157,1.22178,1.22137,1.22137,19200000.0
2008-09-25 07:33:00,1.222,1.2221,1.2219,1.22201,9400000.0
2008-09-25 07:34:00,1.22178,1.22205,1.22165,1.22165,10600000.0
2008-09-25 07:35:00,1.22183,1.22183,1.22138,1.22156,19800000.0
2008-09-25 07:36:00,1.22159,1.22189,1.22156,1.22156,12200000.0
2008-09-25 07:37:00,1.22142,1.22163,1.22114,1.22114,25800000.0
2008-09-25 07:38:00,1.22128,1.22128,1.2208,1.22101,19400000.0
2008-09-25 07:39:00,1.22057,1.22088,1.22057,1.22077,18800000.0
2008-09-25 07:40:00,1.22055,1.22089,1.2205,1.22059,15600000.0
2008-09-25 07:41:00,1.22038,1.22072,1.22004,1.22037,16600000.0
2008-09-25 07:42:00,1.22031,1.22037,1.21984,1.22028,15800000.0
2008-09-25 07:43:00,1.22041,1.22041,1.2201,1.2201,22200000.0
2008-09-25 07:44:00,1.2201,1.22063,1.22009,1.22052,18800000.0
2008-09-25 07:45:00,1.22053,1.22133,1.22043,1.2207,30000000.0
2008-09-25 07:46:00,1.22084,1.22098,1.22052,1.22078,31800000.0
2008-09-25 07:47:00,1.22107,1.22107,1.2206,1.2206,9400000.0
2008-09-25 07:48:00,1.22036,1.22065,1.22033,1.22053,10400000.0
2008-09-25 07:49:00,1.22056,1.22059,1.22022,1.22022,12200000.0
2008-09-25 07:50:00,1.22025,1.22025,1.21946,1.21982,20600000.0
2008-09-25 07:51:00,1.21952,1.22017,1.21952,1.22004,13600000.0
2008-09-25 07:52:00,1.22001,1.2203,1.21986,1.22,14400000.0
2008-09-25 07:53:00,1.21985,1.22042,1.2198,1.22014,11600000.0
2008-09-25 07:54:00,1.22035,1.22044,1.21994,1.2201,23400000.0
2008-09-25 07:55:00,1.2207,1.221,1.2207,1.221,12800000.0
2008-09-25 07:56:00,1.22016,1.22035,1.21988,1.21988,12800000.0
2008-09-25 07:57:00,1.21953,1.21987,1.21945,1.21945,12000000.0
2008-09-25 07:58:00,1.21985,1.21992,1.21915,1.2199,18200000.0
2008-09-25 07:59:00,1.21961,1.21994,1.21951,1.21962,14800000.0
2008-09-25 08:00:00,1.21916,1.22025,1.21916,1.22021,12200000.0
2008-09-25 08:01:00,1.22015,1.22024,1.2199,1.22024,13800000.0
2008-09-25 08:02:00,1.22006,1.22057,1.21997,1.22057,16600000.0
2008-09-25 08:03:00,1.22052,1.22082,1.22032,1.22063,14000000.0
2008-09-25 08:04:00,1.22063,1.22071,1.22011,1.2204,19800000.0
2008-09-25 08:05:00,1.22032,1.22075,1.22012,1.22075,20000000.0
2008-09-25 08:06:00,1.22042,1.22101,1.22042,1.22058,24400000.0
2008-09-25 08:07:00,1.22065,1.22088,1.22026,1.22026,42600000.0
2008-09-25 08:08:00,1.22083,1.22119,1.22052,1.22075,34600000.0
2008-09-25 08:09:00,1.22112,1.22123,1.22105,1.22118,14600000.0
2008-09-25 08:10:00,1.22091,1.22116,1.22087,1.22087,15200000.0
2008-09-25 08:11:00,1.22061,1.22109,1.22051,1.22073,20200000.0
2008-09-25 08:12:00,1.22082,1.2217,1.22082,1.22146,18000000.0
2008-09-25 08:13:00,1.22171,1.22192,1.22124,1.22124,16600000.0
2008-09-25 08:14:00,1.22103,1.22103,1.22043,1.22054,29400000.0
2008-09-25 08:15:00,1.22035,1.22077,1.22023,1.22077,26200000.0
2008-09-25 08:16:00,1.22107,1.22173,1.22107,1.22171,10000000.0
2008-09-25 08:17:00,1.22158,1.22197,1.22119,1.22119,18600000.0
2008-09-25 08:18:00,1.2214,1.22183,1.22121,1.22121,10200000.0
2008-09-25 08:19:00,1.22131,1.22173,1.22087,1.22087,18800000.0
2008-09-25 08:20:00,1.22087,1.22155,1.22087,1.22115,12400000.0
2008-09-25 08:21:00,1.22115,1.22193,1.22098,1.22193,36400000.0
2008-09-25 08:22:00,1.22155,1.22159,1.22078,1.22093,23800000.0
2008-09-25 08:23:00,1.22116,1.22173,1.22096,1.22109,10400000.0
2008-09-25 08:24:00,1.22107,1.22125,1.22099,1.22099,15200000.0
2008-09-25 08:25:00,1.22126,1.22127,1.22096,1.22109,10600000.0
2008-09-25 08:26:00,1.22131,1.22182,1.22121,1.22173,15200000.0
2008-09-25 08:27:00,1.22158,1.22218,1.22138,1.22169,20800000.0
2008-09-25 08:28:00,1.22148,1.2225,1.22148,1.22179,26800000.0
2008-09-25 08:29:00,1.22185,1.22185,1.22157,1.22157,2600000.0
2008-09-25 08:30:00,1.22133,1.22157,1.22118,1.22157,22600000.0
2008-09-25 08:31:00,1.22134,1.22168,1.22133,1.22151,14800000.0
2008-09-25 08:32:00,1.2211,1.22143,1.22097,1.22143,15600000.0
2008-09-25 08:33:00,1.22147,1.22158,1.22133,1.22139,10400000.0
2008-09-25 08:34:00,1.22119,1.22119,1.2208,1.2211,18600000.0
2008-09-25 08:35:00,1.22111,1.22111,1.22036,1.22058,14400000.0
2008-09-25 08:36:00,1.22064,1.22082,1.22036,1.22036,7400000.0
2008-09-25 08:37:00,1.2204,1.221,1.22039,1.22074,18800000.0
2008-09-25 08:38:00,1.22071,1.22116,1.22053,1.22104,31600000.0
2008-09-25 08:39:00,1.22012,1.22124,1.22012,1.22057,18600000.0
2008-09-25 08:40:00,1.22108,1.22134,1.22091,1.22123,19400000.0
2008-09-25 08:41:00,1.22078,1.221,1.22067,1.22099,17200000.0
2008-09-25 08:42:00,1.2205,1.22073,1.22011,1.22011,17800000.0
2008-09-25 08:43:00,1.21965,1.21999,1.21953,1.21968,13000000.0
2008-09-25 08:44:00,1.21942,1.22006,1.21942,1.22006,19000000.0
2008-09-25 08:45:00,1.22018,1.22018,1.21967,1.21989,6800000.0
2008-09-25 08:46:00,1.21979,1.21979,1.21964,1.21964,12000000.0
2008-09-25 08:47:00,1.21977,1.22018,1.21958,1.22,16000000.0
2008-09-25 08:48:00,1.21992,1.2203,1.21968,1.21992,18000000.0
2008-09-25 08:49:00,1.22025,1.22045,1.22018,1.22036,12400000.0
2008-09-25 08:50:00,1.21982,1.21991,1.21913,1.21956,10000000.0
2008-09-25 08:51:00,1.21949,1.21949,1.21894,1.21943,18800000.0
2008-09-25 08:52:00,1.2195,1.21955,1.21903,1.21955,8800000.0
2008-09-25 08:53:00,1.21935,1.21935,1.21893,1.21893,21700000.0
2008-09-25 08:54:00,1.21891,1.21919,1.21891,1.21911,16800000.0
2008-09-25 08:55:00,1.21948,1.22011,1.21894,1.21894,30200000.0
2008-09-25 08:56:00,1.21941,1.21952,1.21916,1.21928,27200000.0
2008-09-25 08:57:00,1.2189,1.21946,1.2189,1.21903,10000000.0
2008-09-25 08:58:00,1.21909,1.21932,1.21894,1.2191,29200000.0
2008-09-25 08:59:00,1.21907,1.21907,1.21843,1.21846,9800000.0
2008-09-25 09:00:00,1.21836,1.2189,1.21816,1.21851,14800000.0
2008-09-25 09:01:00,1.21835,1.21886,1.21828,1.21886,24400000.0
2008-09-25 09:02:00,1.21869,1.21929,1.21869,1.219,15800000.0
2008-09-25 09:03:00,1.21901,1.21942,1.21869,1.2191,15200000.0
2008-09-25 09:04:00,1.21949,1.21949,1.2189,1.21892,11800000.0
2008-09-25 09:05:00,1.2191,1.21954,1.21867,1.21918,15000000.0
2008-09-25 09:06:00,1.21927,1.21966,1.21912,1.21918,16000000.0
2008-09-25 09:07:00,1.21917,1.2198,1.21917,1.21924,10400000.0
2008-09-25 09:08:00,1.21915,1.21959,1.21875,1.21959,24400000.0
2008-09-25 09:09:00,1.21972,1.22008,1.21972,1.21996,20200000.0
2008-09-25 09:10:00,1.21984,1.22027,1.21979,1.22018,24200000.0
2008-09-25 09:11:00,1.21993,1.21993,1.21945,1.21966,14200000.0
2008-09-25 09:12:00,1.21994,1.21994,1.21965,1.21965,4600000.0
2008-09-25 09:13:00,1.21984,1.21997,1.21939,1.21958,13200000.0
2008-09-25 09:14:00,1.21972,1.2198,1.2193,1.2198,11000000.0
2008-09-25 09:15:00,1.22007,1.22013,1.21991,1.22013,16200000.0
2008-09-25 09:16:00,1.22034,1.22035,1.21961,1.21985,14000000.0
2008-09-25 09:17:00,1.21972,1.22003,1.21945,1.21945,11400000.0
2008-09-25 09:18:00,1.21969,1.22009,1.21969,1.21995,22400000.0
2008-09-25 09:19:00,1.22004,1.22026,1.21988,1.22002,10000000.0
2008-09-25 09:20:00,1.21984,1.22063,1.21984,1.21989,20600000.0
2008-09-25 09:21:00,1.21986,1.21988,1.21943,1.21978,21400000.0
2008-09-25 09:22:00,1.21973,1.22027,1.21939,1.21954,16400000.0
2008-09-25 09:23:00,1.2197,1.22016,1.21965,1.22016,12400000.0
2008-09-25 09:24:00,1.21992,1.22044,1.21977,1.21991,34600000.0
2008-09-25 09:25:00,1.22004,1.22009,1.21964,1.21964,24700000.0
2008-09-25 09:26:00,1.21962,1.21992,1.21928,1.21928,18600000.0
2008-09-25 09:27:00,1.21973,1.21983,1.21943,1.21943,12600000.0
2008-09-25 09:28:00,1.2193,1.21976,1.21924,1.21941,13400000.0
2008-09-25 09:29:00,1.21918,1.21938,1.21901,1.21901,16600000.0
2008-09-25 09:30:00,1.21893,1.21893,1.21802,1.21892,21600000.0
2008-09-25 09:31:00,1.2185,1.21881,1.2182,1.21872,20200000.0
2008-09-25 09:32:00,1.21929,1.21929,1.21829,1.21829,17600000.0
2008-09-25 09:33:00,1.21808,1.21843,1.21788,1.21788,15600000.0
2008-09-25 09:34:00,1.21836,1.21886,1.21787,1.2184,24600000.0
2008-09-25 09:35:00,1.21841,1.21888,1.2183,1.2185,21800000.0
2008-09-25 09:36:00,1.21872,1.21916,1.21859,1.21863,11200000.0
2008-09-25 09:37:00,1.21865,1.21878,1.2186,1.21867,9400000.0
2008-09-25 09:38:00,1.21872,1.21914,1.2187,1.2191,11400000.0
2008-09-25 09:39:00,1.21886,1.21913,1.21845,1.21906,15800000.0
2008-09-25 09:40:00,1.21882,1.21923,1.21869,1.21869,23600000.0
2008-09-25 09:41:00,1.21865,1.21865,1.21788,1.21823,16400000.0
2008-09-25 09:42:00,1.2183,1.21843,1.21807,1.21829,16400000.0
2008-09-25 09:43:00,1.21812,1.2183,1.21779,1.21796,35600000.0
2008-09-25 09:44:00,1.21804,1.21827,1.21782,1.21827,17800000.0
2008-09-25 09:45:00,1.2181,1.21853,1.21783,1.21783,23200000.0
2008-09-25 09:46:00,1.21817,1.21851,1.21797,1.21797,15800000.0
2008-09-25 09:47:00,1.21809,1.21852,1.21778,1.21852,11000000.0
2008-09-25 09:48:00,1.2182,1.2187,1.21753,1.21758,15600000.0
2008-09-25 09:49:00,1.2185,1.21854,1.21817,1.21839,21600000.0
2008-09-25 09:50:00,1.21808,1.21864,1.21808,1.21825,13400000.0
2008-09-25 09:51:00,1.21813,1.21859,1.21813,1.21855,11400000.0
2008-09-25 09:52:00,1.21872,1.21909,1.21855,1.21884,26000000.0
2008-09-25 09:53:00,1.21918,1.21918,1.21895,1.21902,28200000.0
2008-09-25 09:54:00,1.21875,1.21956,1.21874,1.21889,14800000.0
2008-09-25 09:55:00,1.21879,1.21912,1.21846,1.21892,20400000.0
2008-09-25 09:56:00,1.21867,1.21904,1.21838,1.21838,12200000.0
2008-09-25 09:57:00,1.21818,1.21873,1.21818,1.21833,15200000.0
2008-09-25 09:58:00,1.2184,1.2184,1.21758,1.21775,15200000.0
2008-09-25 09:59:00,1.21768,1.21768,1.21699,1.21712,11600000.0
2008-09-25 10:00:00,1.21666,1.21748,1.21666,1.21748,11400000.0
2008-09-25 10:01:00,1.21738,1.21795,1.21719,1.21719,20400000.0
2008-09-25 10:02:00,1.21749,1.2175,1.21675,1.2175,14600000.0
2008-09-25 10:03:00,1.21709,1.21749,1.21693,1.21729,27200000.0
2008-09-25 10:04:00,1.21694,1.21694,1.21626,1.21677,20000000.0
2008-09-25 10:05:00,1.21621,1.21669,1.21621,1.21669,13800000.0
2008-09-25 10:06:00,1.21631,1.21631,1.21595,1.21614,12400000.0
2008-09-25 10:07:00,1.21591,1.21641,1.21591,1.21641,17600000.0
2008-09-25 10:08:00,1.21659,1.21717,1.21654,1.21655,11400000.0
2008-09-25 10:09:00,1.21679,1.21698,1.21662,1.21671,25800000.0
2008-09-25 10:10:00,1.21696,1.21696,1.21613,1.21641,15600000.0
2008-09-25 10:11:00,1.21625,1.21673,1.21612,1.2164,10800000.0
2008-09-25 10:12:00,1.21684,1.21684,1.21625,1.21645,10000000.0
2008-09-25 10:13:00,1.21637,1.2164,1.21594,1.21623,12700000.0
2008-09-25 10:14:00,1.21609,1.21667,1.21609,1.21609,23600000.0
2008-09-25 10:15:00,1.21643,1.21685,1.216,1.21685,24600000.0
2008-09-25 10:16:00,1.21658,1.21672,1.21624,1.21644,16400000.0
2008-09-25 10:17:00,1.21694,1.21743,1.21679,1.21719,12600000.0
2008-09-25 10:18:00,1.21701,1.21735,1.21701,1.2173,7400000.0
2008-09-25 10:19:00,1.21772,1.21779,1.21716,1.21721,14800000.0
2008-09-25 10:20:00,1.21752,1.21752,1.21677,1.21677,32800000.0
2008-09-25 10:21:00,1.21681,1.21757,1.21667,1.21667,18200000.0
2008-09-25 10:22:00,1.21688,1.21743,1.21688,1.21719,13600000.0
2008-09-25 10:23:00,1.21709,1.21745,1.21709,1.21745,14400000.0
2008-09-25 10:24:00,1.21734,1.2178,1.21734,1.21736,27400000.0
2008-09-25 10:25:00,1.21761,1.21789,1.21723,1.21738,25800000.0
2008-09-25 10:26:00,1.21735,1.21757,1.21724,1.21724,17200000.0
2008-09-25 10:27:00,1.21721,1.21751,1.21699,1.21744,29400000.0
2008-09-25 10:28:00,1.21702,1.21716,1.21678,1.21701,16400000.0
2008-09-25 10:29:00,1.21675,1.21737,1.21672,1.21702,17000000.0
2008-09-25 10:30:00,1.21714,1.2173,1.21707,1.2173,14000000.0
2008-09-25 10:31:00,1.21712,1.21729,1.21693,1.21693,8800000.0
2008-09-25 10:32:00,1.21733,1.21737,1.21694,1.21732,28800000.0
2008-09-25 10:33:00,1.21704,1.21745,1.21704,1.21715,20600000.0
2008-09-25 10:34:00,1.21725,1.21752,1.21712,1.21734,12800000.0
2008-09-25 10:35:00,1.21739,1.21778,1.21709,1.2174,15200000.0
2008-09-25 10:36:00,1.21745,1.21776,1.21712,1.21712,8800000.0
2008-09-25 10:37:00,1.2182,1.2183,1.2177,1.2181,9400000.0
2008-09-25 10:38:00,1.21771,1.21817,1.21726,1.2178,9400000.0
2008-09-25 10:39:00,1.21783,1.21816,1.21762,1.21782,30400000.0
2008-09-25 10:40:00,1.21804,1.21836,1.21776,1.21805,18000000.0
2008-09-25 10:41:00,1.21797,1.21812,1.2177,1.21782,30200000.0
2008-09-25 10:42:00,1.2176,1.21768,1.21713,1.21713,11600000.0
2008-09-25 10:43:00,1.21756,1.21759,1.21692,1.21722,15400000.0
2008-09-25 10:44:00,1.21763,1.21763,1.21706,1.21707,12200000.0
2008-09-25 10:45:00,1.21718,1.21722,1.21702,1.21718,25400000.0
2008-09-25 10:46:00,1.21727,1.21766,1.21719,1.21736,18200000.0
2008-09-25 10:47:00,1.21714,1.21782,1.21703,1.21715,15600000.0
2008-09-25 10:48:00,1.21699,1.21726,1.21689,1.21689,21800000.0
2008-09-25 10:49:00,1.21736,1.21766,1.2171,1.2171,17000000.0
2008-09-25 10:50:00,1.21667,1.2169,1.21624,1.21624,15400000.0
2008-09-25 10:51:00,1.21661,1.21693,1.21655,1.21677,10200000.0
2008-09-25 10:52:00,1.21742,1.21786,1.21713,1.21769,8800000.0
2008-09-25 10:53:00,1.21715,1.21776,1.21688,1.21756,24300000.0
2008-09-25 10:54:00,1.21771,1.21806,1.21745,1.21745,13400000.0
2008-09-25 10:55:00,1.21832,1.21832,1.21776,1.21812,22600000.0
2008-09-25 10:56:00,1.21794,1.21838,1.21785,1.21795,17600000.0
2008-09-25 10:57:00,1.21838,1.21888,1.21823,1.21824,20800000.0
2008-09-25 10:58:00,1.21846,1.21875,1.21807,1.21838,18400000.0
2008-09-25 10:59:00,1.21871,1.21871,1.21808,1.21808,21800000.0
2008-09-25 11:00:00,1.2186,1.21878,1.21841,1.21878,19600000.0
2008-09-25 11:01:00,1.21825,1.21846,1.218,1.21846,11000000.0
2008-09-25 11:02:00,1.21836,1.21867,1.21795,1.21813,25400000.0
2008-09-25 11:03:00,1.21767,1.21817,1.21767,1.21794,19600000.0
2008-09-25 11:04:00,1.21786,1.21805,1.21756,1.2178,21000000.0
2008-09-25 11:05:00,1.2174,1.21742,1.21695,1.21695,19200000.0
2008-09-25 11:06:00,1.21726,1.21824,1.21726,1.21805,20600000.0
2008-09-25 11:07:00,1.21767,1.21767,1.21668,1.21723,15800000.0
2008-09-25 11:08:00,1.21738,1.2178,1.21715,1.21736,22400000.0
2008-09-25 11:09:00,1.21734,1.21759,1.21722,1.21749,15000000.0
2008-09-25 11:10:00,1.21732,1.21773,1.2171,1.21762,22000000.0
2008-09-25 11:11:00,1.21722,1.21737,1.2167,1.21737,30200000.0
2008-09-25 11:12:00,1.21739,1.2176,1.21739,1.21743,15200000.0
2008-09-25 11:13:00,1.21716,1.21796,1.21716,1.21796,12600000.0
2008-09-25 11:14:00,1.21776,1.21776,1.21738,1.21742,23200000.0
2008-09-25 11:15:00,1.21763,1.21773,1.21725,1.21773,22600000.0
2008-09-25 11:16:00,1.2175,1.21771,1.21714,1.21735,13800000.0
2008-09-25 11:17:00,1.21762,1.21816,1.21737,1.2177,20000000.0
2008-09-25 11:18:00,1.21811,1.21857,1.21811,1.21839,16200000.0
2008-09-25 11:19:00,1.21821,1.2186,1.21791,1.21834,18800000.0
2008-09-25 11:20:00,1.2184,1.2186,1.2183,1.2185,18200000.0
2008-09-25 11:21:00,1.21814,1.21852,1.21801,1.21808,18200000.0
2008-09-25 11:22:00,1.21831,1.21857,1.21805,1.21809,24400000.0
2008-09-25 11:23:00,1.21848,1.2185,1.21823,1.21845,17000000.0
2008-09-25 11:24:00,1.21801,1.21873,1.21799,1.21843,18800000.0
2008-09-25 11:25:00,1.21857,1.21858,1.21809,1.21839,24000000.0
2008-09-25 11:26:00,1.21824,1.21854,1.218,1.21854,12400000.0
2008-09-25 11:27:00,1.21787,1.21787,1.21742,1.21775,14000000.0
2008-09-25 11:28:00,1.21768,1.21797,1.2174,1.2174,19400000.0
2008-09-25 11:29:00,1.2178,1.21785,1.21758,1.21782,17000000.0
2008-09-25 11:30:00,1.21773,1.21835,1.21765,1.21835,17400000.0
2008-09-25 11:31:00,1.21826,1.21854,1.21783,1.2182,20400000.0
2008-09-25 11:32:00,1.21798,1.21799,1.21754,1.21768,27800000.0
2008-09-25 11:33:00,1.21784,1.21807,1.2176,1.21807,8200000.0
2008-09-25 11:34:00,1.21793,1.2187,1.21793,1.21823,19600000.0
2008-09-25 11:35:00,1.2181,1.21844,1.21754,1.21754,14600000.0
2008-09-25 11:36:00,1.21783,1.21783,1.21755,1.21755,22400000.0
2008-09-25 11:37:00,1.21739,1.21775,1.21738,1.21738,30600000.0
2008-09-25 11:38:00,1.21731,1.21786,1.21731,1.21786,17200000.0
2008-09-25 11:39:00,1.21809,1.21831,1.21778,1.21823,15600000.0
2008-09-25 11:40:00,1.21844,1.21889,1.21844,1.21853,15400000.0
2008-09-25 11:41:00,1.21837,1.21866,1.21836,1.21856,11000000.0
2008-09-25 11:42:00,1.21819,1.21849,1.21787,1.21787,9800000.0
2008-09-25 11:43:00,1.2184,1.2185,1.2183,1.2184,14000000.0
2008-09-25 11:44:00,1.21818,1.21824,1.21799,1.2181,14000000.0
2008-09-25 11:45:00,1.2181,1.2184,1.21773,1.21828,14400000.0
2008-09-25 11:46:00,1.21823,1.21867,1.21796,1.21827,19600000.0
2008-09-25 11:47:00,1.21842,1.21842,1.21788,1.2184,14400000.0
2008-09-25 11:48:00,1.21802,1.21802,1.21745,1.21777,16600000.0
2008-09-25 11:49:00,1.2177,1.2182,1.2177,1.2181,33600000.0
2008-09-25 11:50:00,1.21825,1.21838,1.218,1.21812,25000000.0
2008-09-25 11:51:00,1.21829,1.21858,1.21807,1.21858,17200000.0
2008-09-25 11:52:00,1.21881,1.21881,1.21832,1.2184,10000000.0
2008-09-25 11:53:00,1.21818,1.21884,1.21818,1.21855,16800000.0
2008-09-25 11:54:00,1.21892,1.21911,1.21854,1.21863,14800000.0
2008-09-25 11:55:00,1.21881,1.21911,1.21841,1.21841,23200000.0
2008-09-25 11:56:00,1.21861,1.21908,1.21846,1.21857,22000000.0
2008-09-25 11:57:00,1.21836,1.21869,1.21825,1.21828,16400000.0
2008-09-25 11:58:00,1.21811,1.21848,1.21795,1.21848,13200000.0
2008-09-25 11:59:00,1.21857,1.21885,1.21805,1.2186,20600000.0
2008-09-25 12:00:00,1.219,1.219,1.2189,1.2189,10000000.0
2008-09-25 12:01:00,1.21872,1.21872,1.21828,1.2186,10000000.0
2008-09-25 12:02:00,1.21865,1.21865,1.21823,1.21844,12000000.0
2008-09-25 12:03:00,1.21822,1.21851,1.21822,1.21827,19600000.0
2008-09-25 12:04:00,1.21812,1.21848,1.21807,1.21848,11200000.0
2008-09-25 12:05:00,1.21859,1.21866,1.21839,1.21852,22400000.0
2008-09-25 12:06:00,1.2186,1.2187,1.2185,1.2187,24000000.0
2008-09-25 12:07:00,1.21812,1.21857,1.21801,1.21848,24000000.0
2008-09-25 12:08:00,1.21864,1.21885,1.21817,1.21833,41000000.0
2008-09-25 12:09:00,1.2189,1.2189,1.2186,1.2186,67700000.0
2008-09-25 12:10:00,1.21854,1.21859,1.21834,1.21834,67700000.0
2008-09-25 12:11:00,1.21831,1.2184,1.21795,1.21806,35000000.0
2008-09-25 12:12:00,1.21801,1.21816,1.21785,1.21816,9800000.0
2008-09-25 12:13:00,1.21768,1.21789,1.2176,1.21779,16400000.0
2008-09-25 12:14:00,1.21767,1.21801,1.21767,1.21801,43400000.0
2008-09-25 12:15:00,1.21811,1.21825,1.21782,1.21793,18000000.0
2008-09-25 12:16:00,1.2176,1.21768,1.21733,1.21733,24800000.0
2008-09-25 12:17:00,1.21749,1.21772,1.21738,1.21749,69400000.0
2008-09-25 12:18:00,1.21734,1.21803,1.21734,1.21788,95800000.0
2008-09-25 12:19:00,1.21776,1.21776,1.21731,1.21733,32800000.0
2008-09-25 12:20:00,1.2176,1.2176,1.2174,1.2174,22400000.0
2008-09-25 12:21:00,1.2175,1.2175,1.2174,1.2174,22400000.0
2008-09-25 12:22:00,1.2175,1.2175,1.2173,1.2175,22400000.0
2008-09-25 12:23:00,1.21715,1.21749,1.21691,1.21722,22400000.0
2008-09-25 12:24:00,1.21733,1.21785,1.21733,1.21776,34600000.0
2008-09-25 12:25:00,1.21798,1.21825,1.21765,1.21779,119200000.0
2008-09-25 12:26:00,1.21782,1.21782,1.2174,1.21767,15400000.0
2008-09-25 12:27:00,1.21763,1.21829,1.21763,1.21803,16800000.0
2008-09-25 12:28:00,1.21814,1.21849,1.218,1.21849,49600000.0
2008-09-25 12:29:00,1.21821,1.21846,1.21816,1.21816,14800000.0
2008-09-25 12:30:00,1.21815,1.21847,1.21812,1.21845,15800000.0
2008-09-25 12:31:00,1.21865,1.219,1.21838,1.2186,101800000.0
2008-09-25 12:32:00,1.21863,1.21894,1.21843,1.21853,94000000.0
2008-09-25 12:33:00,1.21848,1.21864,1.21802,1.21838,123600000.0
2008-09-25 12:34:00,1.21832,1.21878,1.21815,1.21878,101600000.0
2008-09-25 12:35:00,1.21874,1.21874,1.21835,1.21843,42400000.0
2008-09-25 12:36:00,1.21864,1.21887,1.21846,1.21859,41000000.0
2008-09-25 12:37:00,1.21862,1.21869,1.21846,1.21846,30400000.0
2008-09-25 12:38:00,1.21828,1.21862,1.21802,1.21802,14000000.0
2008-09-25 12:39:00,1.21805,1.2184,1.21802,1.21822,36200000.0
2008-09-25 12:40:00,1.21862,1.21906,1.21862,1.21879,41400000.0
2008-09-25 12:41:00,1.21848,1.21909,1.21848,1.21851,12600000.0
2008-09-25 12:42:00,1.2188,1.21904,1.21858,1.21865,63600000.0
2008-09-25 12:43:00,1.21901,1.21927,1.21895,1.21917,37000000.0
2008-09-25 12:44:00,1.21925,1.21953,1.21915,1.21932,40600000.0
2008-09-25 12:45:00,1.21939,1.2197,1.21921,1.2197,52200000.0
2008-09-25 12:46:00,1.2197,1.2197,1.21907,1.21907,24800000.0
2008-09-25 12:47:00,1.21893,1.21937,1.21879,1.21885,33000000.0
2008-09-25 12:48:00,1.21862,1.21878,1.2184,1.21878,33800000.0
2008-09-25 12:49:00,1.21886,1.21913,1.2188,1.21913,27800000.0
2008-09-25 12:50:00,1.21856,1.21915,1.21855,1.21855,15000000.0
2008-09-25 12:51:00,1.21867,1.21868,1.21855,1.21868,13400000.0
2008-09-25 12:52:00,1.21876,1.219,1.21873,1.219,79800000.0
2008-09-25 12:53:00,1.21926,1.21947,1.21916,1.21945,93600000.0
2008-09-25 12:54:00,1.21945,1.21977,1.21938,1.21938,55400000.0
2008-09-25 12:55:00,1.21933,1.21933,1.21912,1.21922,44800000.0
2008-09-25 12:56:00,1.21913,1.21913,1.21853,1.21853,19000000.0
2008-09-25 12:57:00,1.21898,1.21983,1.21898,1.21983,36000000.0
2008-09-25 12:58:00,1.21971,1.22013,1.21971,1.22,18000000.0
2008-09-25 12:59:00,1.21984,1.22003,1.21979,1.21982,34100000.0
2008-09-25 13:00:00,1.21977,1.22003,1.21977,1.2198,30600000.0
2008-09-25 13:01:00,1.21989,1.22039,1.21971,1.22005,74600000.0
2008-09-25 13:02:00,1.22016,1.22035,1.21968,1.21978,151400000.0
2008-09-25 13:03:00,1.21966,1.22033,1.21965,1.21992,113900000.0
2008-09-25 13:04:00,1.22019,1.22019,1.21905,1.21976,23400000.0
2008-09-25 13:05:00,1.21935,1.21946,1.21909,1.21946,12400000.0
2008-09-25 13:06:00,1.21933,1.21948,1.21915,1.21918,62800000.0
2008-09-25 13:07:00,1.21944,1.21956,1.21939,1.21956,42400000.0
2008-09-25 13:08:00,1.21955,1.22034,1.21955,1.21978,66800000.0
2008-09-25 13:09:00,1.21967,1.22003,1.21954,1.21988,76200000.0
2008-09-25 13:10:00,1.21975,1.22004,1.21965,1.22002,41200000.0
2008-09-25 13:11:00,1.22,1.2205,1.22,1.2203,15600000.0
2008-09-25 13:12:00,1.22027,1.22034,1.22005,1.22005,32600000.0
2008-09-25 13:13:00,1.22002,1.22032,1.21973,1.21973,62400000.0
2008-09-25 13:14:00,1.21946,1.21998,1.21934,1.21998,7200000.0
2008-09-25 13:15:00,1.22055,1.22089,1.22027,1.22027,18000000.0
2008-09-25 13:16:00,1.22086,1.22095,1.2203,1.22095,14800000.0
2008-09-25 13:17:00,1.22074,1.22095,1.22032,1.22032,13200000.0
2008-09-25 13:18:00,1.22016,1.22035,1.22016,1.22028,12400000.0
2008-09-25 13:19:00,1.22038,1.22038,1.22017,1.22017,30400000.0
2008-09-25 13:20:00,1.22031,1.22066,1.22007,1.22044,51600000.0
2008-09-25 13:21:00,1.2204,1.22056,1.2204,1.22052,41600000.0
2008-09-25 13:22:00,1.22052,1.22089,1.22021,1.22024,21400000.0
2008-09-25 13:23:00,1.22004,1.22066,1.21986,1.22066,17200000.0
2008-09-25 13:24:00,1.22,1.22009,1.21981,1.21992,12800000.0
2008-09-25 13:25:00,1.21987,1.22013,1.21982,1.21989,21000000.0
2008-09-25 13:26:00,1.21988,1.21988,1.21976,1.21977,10400000.0
2008-09-25 13:27:00,1.21973,1.22029,1.2196,1.21981,64800000.0
2008-09-25 13:28:00,1.2202,1.2202,1.22,1.2202,14200000.0
2008-09-25 13:29:00,1.2202,1.22043,1.21986,1.2202,14200000.0
2008-09-25 13:30:00,1.22077,1.22082,1.2203,1.2203,50200000.0
2008-09-25 13:31:00,1.22025,1.22053,1.2198,1.2198,11600000.0
2008-09-25 13:32:00,1.2201,1.22033,1.21969,1.21984,45800000.0
2008-09-25 13:33:00,1.22,1.2201,1.22,1.2201,19800000.0
2008-09-25 13:34:00,1.21986,1.22012,1.21976,1.2198,19800000.0
2008-09-25 13:35:00,1.2199,1.22028,1.2198,1.22028,7600000.0
2008-09-25 13:36:00,1.22019,1.22032,1.2198,1.2198,26600000.0
2008-09-25 13:37:00,1.21989,1.22025,1.21985,1.2199,60400000.0
2008-09-25 13:38:00,1.21955,1.22032,1.21955,1.2198,23000000.0
2008-09-25 13:39:00,1.2199,1.22036,1.21979,1.21981,22600000.0
2008-09-25 13:40:00,1.21998,1.2203,1.21992,1.2203,47200000.0
2008-09-25 13:41:00,1.21986,1.21986,1.21945,1.21949,16000000.0
2008-09-25 13:42:00,1.21958,1.22016,1.21956,1.2196,49600000.0
2008-09-25 13:43:00,1.21949,1.22021,1.21943,1.22015,32000000.0
2008-09-25 13:44:00,1.22007,1.22063,1.21998,1.22063,16600000.0
2008-09-25 13:45:00,1.22082,1.22086,1.2203,1.22034,12600000.0
2008-09-25 13:46:00,1.22037,1.22037,1.21987,1.2199,24800000.0
2008-09-25 13:47:00,1.21963,1.21994,1.21956,1.21979,56000000.0
2008-09-25 13:48:00,1.21975,1.22002,1.21962,1.21962,10200000.0
2008-09-25 13:49:00,1.21944,1.21983,1.21944,1.21983,10600000.0
2008-09-25 13:50:00,1.21961,1.21961,1.21939,1.21939,9600000.0
2008-09-25 13:51:00,1.2191,1.21942,1.2191,1.21942,63400000.0
2008-09-25 13:52:00,1.21965,1.21976,1.2192,1.2192,26800000.0
2008-09-25 13:53:00,1.21957,1.21992,1.21933,1.21973,16000000.0
2008-09-25 13:54:00,1.21948,1.21984,1.21932,1.21932,7200000.0
2008-09-25 13:55:00,1.21909,1.21936,1.21857,1.21936,24200000.0
2008-09-25 13:56:00,1.2192,1.21956,1.21915,1.21956,13400000.0
2008-09-25 13:57:00,1.21905,1.21945,1.21901,1.21945,27000000.0
2008-09-25 13:58:00,1.22022,1.22024,1.21961,1.21961,81400000.0
2008-09-25 13:59:00,1.21932,1.21979,1.2193,1.21979,70000000.0
2008-09-25 14:00:00,1.21987,1.22021,1.21966,1.22015,43600000.0
2008-09-25 14:01:00,1.22011,1.2203,1.21998,1.22023,50800000.0
2008-09-25 14:02:00,1.22013,1.22018,1.21994,1.22009,11000000.0
2008-09-25 14:03:00,1.21998,1.22008,1.21972,1.21972,23800000.0
2008-09-25 14:04:00,1.21952,1.21979,1.21933,1.21933,30200000.0
2008-09-25 14:05:00,1.21958,1.21985,1.21958,1.21985,34600000.0
2008-09-25 14:06:00,1.21984,1.21984,1.21946,1.21959,30000000.0
2008-09-25 14:07:00,1.22017,1.22061,1.22017,1.22061,19600000.0
2008-09-25 14:08:00,1.22071,1.22071,1.22025,1.22041,25200000.0
2008-09-25 14:09:00,1.22061,1.22061,1.22021,1.22027,21800000.0
2008-09-25 14:10:00,1.22013,1.22024,1.21995,1.21995,29000000.0
2008-09-25 14:11:00,1.22061,1.22074,1.22055,1.22074,21200000.0
2008-09-25 14:12:00,1.22077,1.22111,1.22053,1.22111,8800000.0
2008-09-25 14:13:00,1.22072,1.22072,1.22031,1.22031,13600000.0
2008-09-25 14:14:00,1.22034,1.22106,1.22034,1.22096,46600000.0
2008-09-25 14:15:00,1.22071,1.22083,1.22033,1.22049,8800000.0
2008-09-25 14:16:00,1.22048,1.22072,1.22025,1.22039,22000000.0
2008-09-25 14:17:00,1.21987,1.22028,1.21987,1.22013,12400000.0
2008-09-25 14:18:00,1.22014,1.22044,1.22014,1.22039,32000000.0
2008-09-25 14:19:00,1.22046,1.22088,1.22044,1.22078,68600000.0
2008-09-25 14:20:00,1.22057,1.22076,1.22035,1.22076,35800000.0
2008-09-25 14:21:00,1.22104,1.22138,1.22077,1.2212,13600000.0
2008-09-25 14:22:00,1.22065,1.22114,1.22065,1.22104,26600000.0
2008-09-25 14:23:00,1.22098,1.22098,1.22039,1.22039,8800000.0
2008-09-25 14:24:00,1.2208,1.22105,1.22059,1.22096,20600000.0
2008-09-25 14:25:00,1.22091,1.22132,1.22079,1.22081,24000000.0
2008-09-25 14:26:00,1.22108,1.22137,1.22053,1.2207,25200000.0
2008-09-25 14:27:00,1.22078,1.22109,1.22068,1.22097,76800000.0
2008-09-25 14:28:00,1.2209,1.22129,1.22083,1.22124,35800000.0
2008-09-25 14:29:00,1.22132,1.22155,1.22098,1.22098,40600000.0
2008-09-25 14:30:00,1.22036,1.2212,1.22036,1.2212,40200000.0
2008-09-25 14:31:00,1.22113,1.2214,1.22096,1.2214,14000000.0
2008-09-25 14:32:00,1.22134,1.22134,1.22084,1.22106,9200000.0
2008-09-25 14:33:00,1.2212,1.2212,1.22077,1.22078,34600000.0
2008-09-25 14:34:00,1.22109,1.22163,1.22109,1.22148,69600000.0
2008-09-25 14:35:00,1.22118,1.22143,1.2209,1.2211,90600000.0
2008-09-25 14:36:00,1.22145,1.22166,1.22079,1.22102,46800000.0
2008-09-25 14:37:00,1.22117,1.22125,1.22117,1.22124,17400000.0
2008-09-25 14:38:00,1.22147,1.22161,1.22123,1.22123,16400000.0
2008-09-25 14:39:00,1.22136,1.22136,1.22109,1.22113,12400000.0
2008-09-25 14:40:00,1.22126,1.22135,1.22098,1.22131,5600000.0
2008-09-25 14:41:00,1.22077,1.22131,1.22065,1.22112,79400000.0
2008-09-25 14:42:00,1.22118,1.22133,1.22063,1.22079,16000000.0
2008-09-25 14:43:00,1.22136,1.2218,1.22099,1.22151,38400000.0
2008-09-25 14:44:00,1.2221,1.2221,1.22152,1.22165,13000000.0
2008-09-25 14:45:00,1.2214,1.22162,1.22107,1.2212,14000000.0
2008-09-25 14:46:00,1.22185,1.22191,1.2215,1.22167,20600000.0
2008-09-25 14:47:00,1.22139,1.22191,1.22139,1.22168,21200000.0
2008-09-25 14:48:00,1.22177,1.22177,1.22121,1.22121,82200000.0
2008-09-25 14:49:00,1.22151,1.22199,1.22115,1.22123,124200000.0
2008-09-25 14:50:00,1.2213,1.22173,1.22111,1.22125,88000000.0
2008-09-25 14:51:00,1.22174,1.22183,1.2215,1.22183,37600000.0
2008-09-25 14:52:00,1.22209,1.22245,1.22179,1.22179,23800000.0
2008-09-25 14:53:00,1.22166,1.22182,1.22092,1.22092,89000000.0
2008-09-25 14:54:00,1.22118,1.22161,1.22093,1.22093,25000000.0
2008-09-25 14:55:00,1.22096,1.22125,1.22066,1.22071,19600000.0
2008-09-25 14:56:00,1.22032,1.22042,1.22016,1.22029,22200000.0
2008-09-25 14:57:00,1.22002,1.22026,1.21986,1.22022,44600000.0
2008-09-25 14:58:00,1.21996,1.22039,1.21957,1.22039,11400000.0
2008-09-25 14:59:00,1.22004,1.2202,1.21983,1.2199,57800000.0
2008-09-25 15:00:00,1.22023,1.2203,1.21954,1.2203,12400000.0
2008-09-25 15:01:00,1.22021,1.22061,1.21992,1.22003,14000000.0
2008-09-25 15:02:00,1.22003,1.22058,1.21973,1.22025,30200000.0
2008-09-25 15:03:00,1.21997,1.21997,1.21944,1.21958,30500000.0
2008-09-25 15:04:00,1.21939,1.21983,1.21938,1.21983,80600000.0
2008-09-25 15:05:00,1.21977,1.22002,1.21943,1.21943,68000000.0
2008-09-25 15:06:00,1.2194,1.21957,1.21919,1.21945,9200000.0
2008-09-25 15:07:00,1.21975,1.21983,1.21933,1.21933,40000000.0
2008-09-25 15:08:00,1.21911,1.21929,1.21899,1.21922,31600000.0
2008-09-25 15:09:00,1.21903,1.21941,1.219,1.21903,16600000.0
2008-09-25 15:10:00,1.21905,1.21932,1.2186,1.21932,18200000.0
2008-09-25 15:11:00,1.21909,1.21931,1.21889,1.21889,79600000.0
2008-09-25 15:12:00,1.21902,1.21998,1.21902,1.21998,83600000.0
2008-09-25 15:13:00,1.21997,1.22016,1.21966,1.21966,106200000.0
2008-09-25 15:14:00,1.21988,1.22013,1.2194,1.2194,109200000.0
2008-09-25 15:15:00,1.2193,1.21972,1.21889,1.21937,68600000.0
2008-09-25 15:16:00,1.21944,1.21972,1.21924,1.2195,22400000.0
2008-09-25 15:17:00,1.21992,1.22039,1.21989,1.2199,80000000.0
2008-09-25 15:18:00,1.21994,1.21994,1.21945,1.2195,87600000.0
2008-09-25 15:19:00,1.22016,1.2205,1.2196,1.21999,73600000.0
2008-09-25 15:20:00,1.21995,1.22036,1.21985,1.22015,111200000.0
2008-09-25 15:21:00,1.22019,1.22089,1.22019,1.2203,75800000.0
2008-09-25 15:22:00,1.21995,1.22018,1.21966,1.21967,26400000.0
2008-09-25 15:23:00,1.22011,1.22065,1.22011,1.22042,75400000.0
2008-09-25 15:24:00,1.21978,1.21994,1.21949,1.21949,9400000.0
2008-09-25 15:25:00,1.22049,1.22092,1.22006,1.22092,8600000.0
2008-09-25 15:26:00,1.22101,1.22112,1.2208,1.22082,44400000.0
2008-09-25 15:27:00,1.2212,1.2212,1.22045,1.22063,84000000.0
2008-09-25 15:28:00,1.22069,1.22102,1.22046,1.22048,94200000.0
2008-09-25 15:29:00,1.22099,1.22099,1.22073,1.22087,24000000.0
2008-09-25 15:30:00,1.22069,1.22069,1.22047,1.22068,8400000.0
2008-09-25 15:31:00,1.22076,1.22096,1.22069,1.22078,59900000.0
2008-09-25 15:32:00,1.22029,1.22038,1.22013,1.22017,15200000.0
2008-09-25 15:33:00,1.21994,1.22021,1.21985,1.22006,125000000.0
2008-09-25 15:34:00,1.21971,1.21998,1.21943,1.21945,100200000.0
2008-09-25 15:35:00,1.21929,1.22015,1.21929,1.22002,103800000.0
2008-09-25 15:36:00,1.22002,1.22033,1.21953,1.21955,113000000.0
2008-09-25 15:37:00,1.21952,1.21979,1.21926,1.21927,114800000.0
2008-09-25 15:38:00,1.21937,1.21979,1.21892,1.21979,15600000.0
2008-09-25 15:39:00,1.21979,1.21979,1.21909,1.21927,12800000.0
2008-09-25 15:40:00,1.21985,1.21989,1.2195,1.21966,88000000.0
2008-09-25 15:41:00,1.21955,1.21988,1.21934,1.21946,17400000.0
2008-09-25 15:42:00,1.21912,1.21926,1.219,1.21915,80800000.0
2008-09-25 15:43:00,1.21929,1.21974,1.21929,1.21945,111200000.0
2008-09-25 15:44:00,1.21931,1.21931,1.21858,1.21902,103000000.0
2008-09-25 15:45:00,1.21884,1.2191,1.21874,1.21888,76800000.0
2008-09-25 15:46:00,1.21931,1.21942,1.21926,1.21926,65300000.0
2008-09-25 15:47:00,1.21928,1.21975,1.21909,1.21918,131000000.0
2008-09-25 15:48:00,1.21943,1.2198,1.21939,1.21948,99200000.0
2008-09-25 15:49:00,1.21951,1.21972,1.21943,1.2196,59800000.0
2008-09-25 15:50:00,1.21948,1.21984,1.21932,1.2197,83000000.0
2008-09-25 15:52:00,1.21975,1.21985,1.21945,1.21946,87300000.0
2008-09-25 15:53:00,1.21966,1.22003,1.21951,1.21988,115000000.0
2008-09-25 15:54:00,1.22026,1.22076,1.22023,1.2205,75200000.0
2008-09-25 15:55:00,1.22037,1.22065,1.22024,1.22031,67800000.0
2008-09-25 15:56:00,1.22022,1.22052,1.22013,1.22034,98800000.0
2008-09-25 15:57:00,1.22029,1.22074,1.22027,1.2206,48600000.0
2008-09-25 15:58:00,1.2206,1.2206,1.21991,1.21999,93800000.0
2008-09-25 15:59:00,1.22059,1.22078,1.22026,1.22058,97600000.0
2008-09-25 16:00:00,1.22056,1.22094,1.22003,1.22094,139800000.0
2008-09-25 16:01:00,1.22052,1.22052,1.21948,1.21988,15800000.0
2008-09-25 16:02:00,1.21964,1.22007,1.21919,1.21928,91800000.0
2008-09-25 16:03:00,1.21947,1.21979,1.21936,1.21944,91400000.0
2008-09-25 16:04:00,1.21977,1.22006,1.21961,1.21962,64800000.0
2008-09-25 16:05:00,1.21974,1.21997,1.2196,1.2199,126400000.0
2008-09-25 16:06:00,1.22002,1.2204,1.21994,1.22007,117200000.0
2008-09-25 16:07:00,1.22029,1.22059,1.22012,1.22059,86000000.0
2008-09-25 16:08:00,1.22061,1.2211,1.22061,1.22082,62400000.0
2008-09-25 16:09:00,1.22082,1.22146,1.22082,1.2211,16400000.0
2008-09-25 16:10:00,1.22102,1.22166,1.22081,1.22101,63400000.0
2008-09-25 16:11:00,1.22111,1.22173,1.221,1.22103,102400000.0
2008-09-25 16:12:00,1.22096,1.22099,1.22046,1.22046,60000000.0
2008-09-25 16:13:00,1.22068,1.22147,1.22067,1.22089,94600000.0
2008-09-25 16:14:00,1.22085,1.22089,1.22045,1.22045,83400000.0
2008-09-25 16:15:00,1.2204,1.2204,1.22005,1.22006,79800000.0
2008-09-25 16:16:00,1.22058,1.22058,1.21992,1.22012,33600000.0
2008-09-25 16:17:00,1.21963,1.22008,1.21963,1.21984,82300000.0
2008-09-25 16:18:00,1.22009,1.22033,1.21995,1.21995,87500000.0
2008-09-25 16:19:00,1.21984,1.22012,1.21964,1.22009,34800000.0
2008-09-25 16:20:00,1.22016,1.22017,1.21986,1.22013,31200000.0
2008-09-25 16:21:00,1.21986,1.21986,1.21941,1.21978,85800000.0
2008-09-25 16:22:00,1.22006,1.22015,1.21937,1.21937,151800000.0
2008-09-25 16:23:00,1.21985,1.22062,1.21985,1.22057,66200000.0
2008-09-25 16:24:00,1.22074,1.22074,1.22044,1.22063,68200000.0
2008-09-25 16:25:00,1.22074,1.22108,1.22052,1.22053,107400000.0
2008-09-25 16:26:00,1.22063,1.22063,1.21974,1.21996,36800000.0
2008-09-25 16:27:00,1.22022,1.22053,1.21999,1.22013,102000000.0
2008-09-25 16:28:00,1.22009,1.22058,1.22009,1.22031,100200000.0
2008-09-25 16:29:00,1.22034,1.22071,1.22022,1.22031,19200000.0
2008-09-25 16:30:00,1.22034,1.22035,1.21982,1.21984,90000000.0
2008-09-25 16:31:00,1.21985,1.21996,1.21944,1.21957,116600000.0
2008-09-25 16:32:00,1.21906,1.21963,1.21905,1.21946,95600000.0
2008-09-25 16:33:00,1.21977,1.21992,1.21916,1.21917,129200000.0
2008-09-25 16:34:00,1.21926,1.21934,1.21878,1.21887,90000000.0
2008-09-25 16:35:00,1.21913,1.21986,1.21913,1.21957,50200000.0
2008-09-25 16:36:00,1.21995,1.22035,1.21995,1.2202,78000000.0
2008-09-25 16:37:00,1.22041,1.22041,1.21968,1.21968,103600000.0
2008-09-25 16:38:00,1.2199,1.22019,1.21973,1.21979,86200000.0
2008-09-25 16:39:00,1.21939,1.21949,1.21894,1.21894,116800000.0
2008-09-25 16:40:00,1.21907,1.21946,1.21907,1.21919,39400000.0
2008-09-25 16:41:00,1.21934,1.21977,1.21923,1.2193,56000000.0
2008-09-25 16:42:00,1.21915,1.21985,1.21915,1.21985,59800000.0
2008-09-25 16:43:00,1.22049,1.22049,1.2202,1.22022,10400000.0
2008-09-25 16:44:00,1.22028,1.22096,1.22028,1.22052,17600000.0
2008-09-25 16:45:00,1.21997,1.2205,1.21997,1.22014,11600000.0
2008-09-25 16:46:00,1.22003,1.22022,1.21967,1.21983,41600000.0
2008-09-25 16:47:00,1.21978,1.21991,1.21929,1.21929,22800000.0
2008-09-25 16:48:00,1.21921,1.21953,1.21921,1.21944,15600000.0
2008-09-25 16:49:00,1.21928,1.21928,1.2187,1.2187,40600000.0
2008-09-25 16:50:00,1.21863,1.21863,1.21819,1.21835,65800000.0
2008-09-25 16:51:00,1.21818,1.21878,1.21809,1.21853,13600000.0
2008-09-25 16:52:00,1.21898,1.21933,1.21889,1.21926,84200000.0
2008-09-25 16:53:00,1.21908,1.21924,1.21878,1.21921,80400000.0
2008-09-25 16:54:00,1.21931,1.21931,1.2189,1.2191,41400000.0
2008-09-25 16:55:00,1.21933,1.21968,1.21923,1.2195,124800000.0
2008-09-25 16:56:00,1.21967,1.22023,1.21967,1.21996,7200000.0
2008-09-25 16:57:00,1.22022,1.22079,1.22012,1.22049,78400000.0
2008-09-25 16:58:00,1.2205,1.22105,1.2205,1.22101,79800000.0
2008-09-25 16:59:00,1.22083,1.22138,1.22063,1.22079,103200000.0
2008-09-25 17:00:00,1.22137,1.22137,1.22053,1.22085,99800000.0
2008-09-25 17:01:00,1.22032,1.22053,1.22009,1.22026,8800000.0
2008-09-25 17:02:00,1.22004,1.22032,1.2198,1.2199,18400000.0
2008-09-25 17:03:00,1.21988,1.22006,1.21928,1.21928,78200000.0
2008-09-25 17:04:00,1.21959,1.21998,1.21948,1.21998,111800000.0
2008-09-25 17:05:00,1.22,1.2205,1.21993,1.22004,112200000.0
2008-09-25 17:06:00,1.22001,1.22021,1.21975,1.2199,70000000.0
2008-09-25 17:07:00,1.21963,1.22042,1.21939,1.21973,88000000.0
2008-09-25 17:08:00,1.21981,1.2204,1.21959,1.21984,126000000.0
2008-09-25 17:09:00,1.21988,1.22007,1.21978,1.21996,16600000.0
2008-09-25 17:10:00,1.21967,1.22048,1.21959,1.22004,111000000.0
2008-09-25 17:11:00,1.22036,1.22083,1.2202,1.22083,47800000.0
2008-09-25 17:12:00,1.22112,1.2215,1.22084,1.22105,94800000.0
2008-09-25 17:13:00,1.22078,1.22109,1.22077,1.22092,45600000.0
2008-09-25 17:14:00,1.22112,1.22159,1.22102,1.22153,89800000.0
2008-09-25 17:15:00,1.22127,1.22127,1.22066,1.22071,100200000.0
2008-09-25 17:16:00,1.21994,1.22035,1.21994,1.2202,19600000.0
2008-09-25 17:17:00,1.22024,1.22078,1.22011,1.22042,81800000.0
2008-09-25 17:18:00,1.2203,1.22057,1.22017,1.22048,113000000.0
2008-09-25 17:19:00,1.22032,1.22032,1.21969,1.21975,122800000.0
2008-09-25 17:20:00,1.21973,1.21996,1.21943,1.21952,101200000.0
2008-09-25 17:21:00,1.21973,1.22036,1.21973,1.21986,94800000.0
2008-09-25 17:22:00,1.21997,1.22073,1.21993,1.22045,152000000.0
2008-09-25 17:23:00,1.22081,1.2212,1.2205,1.22052,105400000.0
2008-09-25 17:24:00,1.22063,1.22112,1.2204,1.22112,111800000.0
2008-09-25 17:25:00,1.22058,1.2212,1.22019,1.22037,141600000.0
2008-09-25 17:26:00,1.22006,1.22075,1.21979,1.21991,128000000.0
2008-09-25 17:27:00,1.2202,1.22046,1.21992,1.22045,59600000.0
2008-09-25 17:28:00,1.22087,1.22155,1.22083,1.22113,108800000.0
2008-09-25 17:29:00,1.22103,1.22112,1.22062,1.22092,132200000.0
2008-09-25 17:30:00,1.22057,1.22133,1.22045,1.22115,120800000.0
2008-09-25 17:31:00,1.22126,1.2216,1.22097,1.22118,108200000.0
2008-09-25 17:32:00,1.22134,1.22134,1.22073,1.22073,95500000.0
2008-09-25 17:33:00,1.22061,1.22114,1.22052,1.22074,101800000.0
2008-09-25 17:34:00,1.22078,1.22097,1.22049,1.22097,104800000.0
2008-09-25 17:35:00,1.22129,1.22165,1.22108,1.22108,76000000.0
2008-09-25 17:36:00,1.22127,1.22155,1.22109,1.22109,60200000.0
2008-09-25 17:37:00,1.22105,1.22155,1.22105,1.2213,72000000.0
2008-09-25 17:38:00,1.22116,1.22122,1.22088,1.22099,69400000.0
2008-09-25 17:39:00,1.22126,1.22187,1.22126,1.22177,74600000.0
2008-09-25 17:40:00,1.2218,1.22234,1.22121,1.22186,22200000.0
2008-09-25 17:41:00,1.22186,1.22186,1.22158,1.22158,46000000.0
2008-09-25 17:42:00,1.22164,1.2221,1.22164,1.2217,58000000.0
2008-09-25 17:43:00,1.22119,1.22138,1.22087,1.22089,62200000.0
2008-09-25 17:44:00,1.22079,1.22096,1.2206,1.22087,48400000.0
2008-09-25 17:45:00,1.22082,1.22082,1.22042,1.22064,22000000.0
2008-09-25 17:46:00,1.22059,1.22068,1.22055,1.22055,9000000.0
2008-09-25 17:47:00,1.22104,1.22128,1.22076,1.22128,65400000.0
2008-09-25 17:48:00,1.22169,1.22204,1.22167,1.22204,72400000.0
2008-09-25 17:49:00,1.22204,1.22204,1.22172,1.22175,55400000.0
2008-09-25 17:50:00,1.22195,1.22201,1.22184,1.22184,60600000.0
2008-09-25 17:51:00,1.22192,1.222,1.22162,1.22164,71400000.0
2008-09-25 17:52:00,1.22162,1.22241,1.22162,1.2218,81300000.0
2008-09-25 17:53:00,1.22199,1.22201,1.22152,1.22158,72200000.0
2008-09-25 17:54:00,1.22141,1.22158,1.22123,1.22135,50000000.0
2008-09-25 17:55:00,1.22149,1.22208,1.22148,1.2216,63200000.0
2008-09-25 17:56:00,1.22165,1.22249,1.22165,1.22185,96100000.0
2008-09-25 17:57:00,1.22156,1.22209,1.22156,1.2217,119800000.0
2008-09-25 17:58:00,1.22175,1.22226,1.22162,1.22215,74600000.0
2008-09-25 17:59:00,1.2221,1.22232,1.22208,1.22226,99000000.0
2008-09-25 18:00:00,1.22201,1.22225,1.22191,1.22212,107200000.0
2008-09-25 18:01:00,1.22188,1.22188,1.22152,1.22162,91400000.0
2008-09-25 18:02:00,1.22143,1.22154,1.22097,1.22097,100800000.0
2008-09-25 18:03:00,1.22057,1.22116,1.22054,1.22094,90000000.0
2008-09-25 18:04:00,1.22116,1.22138,1.22084,1.2209,94400000.0
2008-09-25 18:05:00,1.22076,1.22099,1.2205,1.2208,119800000.0
2008-09-25 18:06:00,1.22069,1.22099,1.22037,1.22038,126800000.0
2008-09-25 18:07:00,1.22069,1.22125,1.22057,1.2209,23600000.0
2008-09-25 18:08:00,1.22121,1.22159,1.22084,1.22103,23000000.0
2008-09-25 18:09:00,1.22144,1.22156,1.22092,1.22112,116200000.0
2008-09-25 18:10:00,1.22097,1.2219,1.2208,1.22128,86000000.0
2008-09-25 18:11:00,1.22145,1.22145,1.22046,1.22072,6800000.0
2008-09-25 18:12:00,1.22109,1.2218,1.22109,1.22166,123600000.0
2008-09-25 18:13:00,1.22195,1.22235,1.22178,1.22186,134600000.0
2008-09-25 18:14:00,1.22192,1.22203,1.22167,1.22191,16600000.0
2008-09-25 18:15:00,1.22163,1.22194,1.22124,1.22155,93800000.0
2008-09-25 18:16:00,1.22121,1.22205,1.22121,1.22167,165000000.0
2008-09-25 18:17:00,1.22177,1.22177,1.22152,1.22152,48200000.0
2008-09-25 18:18:00,1.22095,1.22135,1.22075,1.22131,104000000.0
2008-09-25 18:19:00,1.2217,1.22202,1.2215,1.22164,74000000.0
2008-09-25 18:20:00,1.22171,1.22171,1.22068,1.22068,98000000.0
2008-09-25 18:21:00,1.22056,1.22139,1.22052,1.22071,60800000.0
2008-09-25 18:22:00,1.2212,1.222,1.22085,1.222,125700000.0
2008-09-25 18:23:00,1.22224,1.22233,1.22136,1.2221,106000000.0
2008-09-25 18:24:00,1.22196,1.22263,1.22132,1.22132,70800000.0
2008-09-25 18:25:00,1.22121,1.22225,1.22115,1.22225,12200000.0
2008-09-25 18:26:00,1.22229,1.2224,1.2221,1.22214,57000000.0
2008-09-25 18:27:00,1.22231,1.22231,1.22197,1.22199,111400000.0
2008-09-25 18:28:00,1.2225,1.22262,1.22191,1.22198,128500000.0
2008-09-25 18:29:00,1.22171,1.22192,1.22139,1.22142,145600000.0
2008-09-25 18:30:00,1.22146,1.22198,1.22135,1.22189,93000000.0
2008-09-25 18:31:00,1.22215,1.22232,1.22185,1.22232,124700000.0
2008-09-25 18:32:00,1.22204,1.22264,1.22189,1.22196,128800000.0
2008-09-25 18:33:00,1.22207,1.22207,1.22199,1.22199,79200000.0
2008-09-25 18:34:00,1.22219,1.22246,1.22166,1.22214,80800000.0
2008-09-25 18:35:00,1.22211,1.22245,1.22189,1.22211,82400000.0
2008-09-25 18:36:00,1.22237,1.22237,1.22174,1.22185,53200000.0
2008-09-25 18:37:00,1.22192,1.22214,1.22185,1.22194,55400000.0
2008-09-25 18:38:00,1.22224,1.22228,1.22201,1.22209,54800000.0
2008-09-25 18:39:00,1.22199,1.22199,1.22167,1.22167,37000000.0
2008-09-25 18:40:00,1.2216,1.2216,1.22139,1.22155,68600000.0
2008-09-25 18:41:00,1.22154,1.22175,1.22137,1.22137,46400000.0
2008-09-25 18:42:00,1.22123,1.22134,1.22101,1.2213,22600000.0
2008-09-25 18:43:00,1.2216,1.22196,1.22143,1.22196,17600000.0
2008-09-25 18:44:00,1.22171,1.22186,1.22145,1.22153,41200000.0
2008-09-25 18:45:00,1.22138,1.22194,1.22133,1.22194,48000000.0
2008-09-25 18:46:00,1.22198,1.22214,1.22178,1.22192,55600000.0
2008-09-25 18:47:00,1.22194,1.22222,1.2217,1.22194,98700000.0
2008-09-25 18:48:00,1.22156,1.2218,1.22154,1.22174,15200000.0
2008-09-25 18:49:00,1.22204,1.22219,1.22196,1.22219,39200000.0
2008-09-25 18:50:00,1.22219,1.22237,1.22186,1.22186,78400000.0
2008-09-25 18:51:00,1.2223,1.2224,1.2223,1.2224,59000000.0
2008-09-25 18:52:00,1.22217,1.22253,1.22195,1.22236,59000000.0
2008-09-25 18:53:00,1.22234,1.22234,1.22159,1.22167,68200000.0
2008-09-25 18:54:00,1.22141,1.22165,1.22136,1.22148,59000000.0
2008-09-25 18:55:00,1.2217,1.2218,1.2217,1.2218,7200000.0
2008-09-25 18:57:00,1.22103,1.22103,1.22071,1.22081,7200000.0
2008-09-25 18:58:00,1.21986,1.2216,1.21986,1.22156,86400000.0
2008-09-25 18:59:00,1.22215,1.22215,1.22055,1.22062,120800000.0
2008-09-25 19:00:00,1.22044,1.22121,1.2202,1.2209,119600000.0
2008-09-25 19:01:00,1.22093,1.22153,1.2206,1.2206,182600000.0
2008-09-25 19:02:00,1.2205,1.22093,1.22015,1.22015,11200000.0
2008-09-25 19:03:00,1.21986,1.22082,1.21986,1.22042,16800000.0
2008-09-25 19:04:00,1.22018,1.22165,1.21991,1.22147,15400000.0
2008-09-25 19:05:00,1.22076,1.22076,1.22019,1.22019,16200000.0
2008-09-25 19:06:00,1.22006,1.22075,1.22006,1.22034,119200000.0
2008-09-25 19:07:00,1.22033,1.22076,1.22015,1.22015,51000000.0
2008-09-25 19:08:00,1.22085,1.22163,1.22085,1.22153,74400000.0
2008-09-25 19:09:00,1.22161,1.22171,1.22125,1.22132,6800000.0
2008-09-25 19:10:00,1.22131,1.22142,1.22086,1.22136,19200000.0
2008-09-25 19:11:00,1.22123,1.22207,1.22122,1.22147,96800000.0
2008-09-25 19:12:00,1.22133,1.22135,1.2209,1.2209,44800000.0
2008-09-25 19:13:00,1.22119,1.22148,1.22119,1.2213,28600000.0
2008-09-25 19:14:00,1.22165,1.22192,1.22162,1.22177,73800000.0
2008-09-25 19:15:00,1.2218,1.22198,1.22159,1.22182,30600000.0
2008-09-25 19:16:00,1.22202,1.22209,1.22161,1.22209,26600000.0
2008-09-25 19:17:00,1.22205,1.22234,1.22181,1.22214,19000000.0
2008-09-25 19:18:00,1.22161,1.22227,1.22153,1.22157,84200000.0
2008-09-25 19:19:00,1.22104,1.22198,1.22104,1.22173,85600000.0
2008-09-25 19:20:00,1.22212,1.22246,1.22212,1.22223,24000000.0
2008-09-25 19:21:00,1.22203,1.22203,1.22173,1.22188,47000000.0
2008-09-25 19:22:00,1.22195,1.22195,1.22148,1.22152,66800000.0
2008-09-25 19:23:00,1.22164,1.22164,1.22079,1.22079,28800000.0
2008-09-25 19:24:00,1.2208,1.22181,1.2208,1.2213,32600000.0
2008-09-25 19:25:00,1.22211,1.2222,1.22198,1.22209,22000000.0
2008-09-25 19:26:00,1.22215,1.22216,1.22173,1.22216,16400000.0
2008-09-25 19:27:00,1.22224,1.22224,1.22139,1.22144,62000000.0
2008-09-25 19:28:00,1.22175,1.2222,1.22175,1.2219,14200000.0
2008-09-25 19:29:00,1.22183,1.2222,1.22183,1.2219,41900000.0
2008-09-25 19:30:00,1.22211,1.22235,1.22211,1.22228,26800000.0
2008-09-25 19:31:00,1.2225,1.22272,1.22216,1.22272,38200000.0
2008-09-25 19:32:00,1.22296,1.22296,1.2219,1.22229,82700000.0
2008-09-25 19:33:00,1.22282,1.22311,1.22225,1.22291,47000000.0
2008-09-25 19:34:00,1.223,1.223,1.2227,1.2227,18000000.0
2008-09-25 19:35:00,1.22221,1.22282,1.22221,1.22244,9000000.0
2008-09-25 19:36:00,1.22168,1.22168,1.22164,1.22164,2600000.0
2008-09-25 19:37:00,1.22133,1.22156,1.22123,1.22138,52400000.0
2008-09-25 19:38:00,1.22126,1.22159,1.221,1.22117,23400000.0
2008-09-25 19:39:00,1.22161,1.22194,1.2212,1.22194,22400000.0
2008-09-25 19:40:00,1.22236,1.22328,1.22236,1.2228,72600000.0
2008-09-25 19:41:00,1.22256,1.22275,1.22218,1.22222,42200000.0
2008-09-25 19:42:00,1.22256,1.22274,1.22228,1.22274,8400000.0
2008-09-25 19:43:00,1.22226,1.22226,1.22129,1.22129,27800000.0
2008-09-25 19:44:00,1.22122,1.22136,1.22093,1.22109,28000000.0
2008-09-25 19:45:00,1.2213,1.22201,1.2213,1.22201,17800000.0
2008-09-25 19:46:00,1.22161,1.22208,1.2213,1.22162,10800000.0
2008-09-25 19:47:00,1.22169,1.22216,1.22169,1.2219,8200000.0
2008-09-25 19:48:00,1.22187,1.22195,1.22132,1.22133,85200000.0
2008-09-25 19:49:00,1.22165,1.22202,1.22165,1.22182,58000000.0
2008-09-25 19:50:00,1.2218,1.22277,1.2218,1.22272,52600000.0
2008-09-25 19:51:00,1.2228,1.22335,1.2228,1.22321,26000000.0
2008-09-25 19:52:00,1.2228,1.22334,1.22272,1.22334,13200000.0
2008-09-25 19:53:00,1.22376,1.22376,1.22255,1.22265,71000000.0
2008-09-25 19:54:00,1.22259,1.22273,1.2222,1.2222,37400000.0
2008-09-25 19:55:00,1.2226,1.22336,1.2226,1.22336,20000000.0
2008-09-25 19:56:00,1.22339,1.22339,1.22301,1.22308,58400000.0
2008-09-25 19:58:00,1.22326,1.22333,1.22275,1.22275,14200000.0
2008-09-25 19:59:00,1.223,1.22321,1.22256,1.22302,80000000.0
2008-09-25 20:00:00,1.22272,1.22323,1.22199,1.2226,146000000.0
2008-09-25 20:01:00,1.22245,1.22245,1.22204,1.22204,4200000.0
2008-09-25 20:02:00,1.22187,1.22243,1.22169,1.22198,10000000.0
2008-09-25 20:04:00,1.22234,1.22252,1.22208,1.2223,86400000.0
2008-09-25 20:05:00,1.22189,1.22277,1.22189,1.22237,9400000.0
2008-09-25 20:06:00,1.2229,1.2229,1.2227,1.2227,15800000.0
2008-09-25 20:07:00,1.22232,1.22269,1.2223,1.22265,15800000.0
2008-09-25 20:08:00,1.22329,1.22426,1.22301,1.22359,48400000.0
2008-09-25 20:09:00,1.22323,1.22335,1.22202,1.22216,81000000.0
2008-09-25 20:10:00,1.22265,1.22276,1.22217,1.22217,16600000.0
2008-09-25 20:11:00,1.22215,1.2231,1.22215,1.2231,16400000.0
2008-09-25 20:12:00,1.22301,1.22301,1.22283,1.22285,10800000.0
2008-09-25 20:13:00,1.22266,1.22285,1.22248,1.22248,17800000.0
2008-09-25 20:14:00,1.22268,1.22301,1.22268,1.22301,33400000.0
2008-09-25 20:15:00,1.22324,1.2243,1.22324,1.22339,119000000.0
2008-09-25 20:16:00,1.22347,1.22378,1.22317,1.22317,11400000.0
2008-09-25 20:17:00,1.22336,1.22378,1.22327,1.22378,29600000.0
2008-09-25 20:18:00,1.22366,1.22406,1.22329,1.2237,16800000.0
2008-09-25 20:19:00,1.22371,1.22371,1.22312,1.22312,20200000.0
2008-09-25 20:20:00,1.2231,1.2232,1.2231,1.2231,15800000.0
2008-09-25 20:21:00,1.22266,1.22381,1.22266,1.22295,15800000.0
2008-09-25 20:22:00,1.22328,1.22328,1.22298,1.22319,20800000.0
2008-09-25 20:23:00,1.22301,1.22353,1.22291,1.22335,15600000.0
2008-09-25 20:24:00,1.22338,1.22338,1.22288,1.22288,11000000.0
2008-09-25 20:25:00,1.22284,1.22359,1.22284,1.22359,33200000.0
2008-09-25 20:26:00,1.22354,1.22377,1.22331,1.22333,25000000.0
2008-09-25 20:27:00,1.22342,1.22462,1.22342,1.22394,51800000.0
2008-09-25 20:28:00,1.22262,1.22282,1.22237,1.22276,11000000.0
2008-09-25 20:29:00,1.22302,1.22302,1.22273,1.22279,21200000.0
2008-09-25 20:30:00,1.22225,1.22289,1.22205,1.22289,44200000.0
2008-09-25 20:31:00,1.22288,1.22288,1.22225,1.22225,13000000.0
2008-09-25 20:32:00,1.22219,1.22231,1.22214,1.22214,15200000.0
2008-09-25 20:33:00,1.22282,1.22314,1.22282,1.22302,8400000.0
2008-09-25 20:34:00,1.223,1.22313,1.22262,1.22266,77900000.0
2008-09-25 20:35:00,1.22264,1.22295,1.22261,1.22282,62800000.0
2008-09-25 20:36:00,1.22255,1.22275,1.22221,1.22262,14400000.0
2008-09-25 20:37:00,1.22304,1.22339,1.22291,1.22291,42600000.0
2008-09-25 20:38:00,1.22274,1.22299,1.22259,1.22286,48400000.0
2008-09-25 20:39:00,1.22276,1.22284,1.22248,1.22268,10600000.0
2008-09-25 20:40:00,1.2224,1.22286,1.22231,1.22231,65200000.0
2008-09-25 20:41:00,1.22206,1.22266,1.22206,1.22248,14400000.0
2008-09-25 20:42:00,1.2223,1.22285,1.2223,1.22285,6200000.0
2008-09-25 20:43:00,1.22274,1.22274,1.22228,1.22258,10800000.0
2008-09-25 20:44:00,1.2219,1.22231,1.2219,1.22231,55000000.0
2008-09-25 20:45:00,1.22238,1.22263,1.22238,1.22263,57400000.0
2008-09-25 20:46:00,1.22263,1.22263,1.2224,1.2224,30600000.0
2008-09-25 20:47:00,1.22239,1.22379,1.22239,1.22379,66200000.0
2008-09-25 20:48:00,1.22381,1.22429,1.22381,1.22399,12400000.0
2008-09-25 20:49:00,1.22357,1.22357,1.22297,1.22297,13000000.0
2008-09-25 20:50:00,1.22333,1.22333,1.22253,1.2226,16000000.0
2008-09-25 20:51:00,1.22265,1.22303,1.22265,1.22278,14600000.0
2008-09-25 20:52:00,1.22334,1.22361,1.22279,1.22334,17400000.0
2008-09-25 20:53:00,1.2231,1.22341,1.2231,1.22333,41000000.0
2008-09-25 20:54:00,1.22381,1.22397,1.22359,1.22363,12800000.0
2008-09-25 20:55:00,1.2235,1.2235,1.22322,1.22322,8200000.0
2008-09-25 20:56:00,1.22284,1.22306,1.22279,1.22291,18600000.0
2008-09-25 20:57:00,1.22295,1.22304,1.22261,1.22304,19800000.0
2008-09-25 20:58:00,1.2235,1.2235,1.22256,1.22266,57200000.0
2008-09-25 20:59:00,1.22284,1.22323,1.22279,1.22306,46200000.0
2008-09-25 21:00:00,1.22278,1.22305,1.22261,1.22276,63600000.0
2008-09-25 21:01:00,1.22234,1.22234,1.22178,1.22178,8800000.0
2008-09-25 21:02:00,1.22216,1.22304,1.22216,1.22256,173400000.0
2008-09-25 21:03:00,1.22288,1.22301,1.22262,1.22299,13600000.0
2008-09-25 21:04:00,1.22247,1.22257,1.22214,1.22214,21000000.0
2008-09-25 21:05:00,1.22239,1.22252,1.22223,1.22223,17800000.0
2008-09-25 21:06:00,1.2221,1.22238,1.22179,1.22208,17400000.0
2008-09-25 21:07:00,1.22259,1.22313,1.22259,1.22308,19000000.0
2008-09-25 21:08:00,1.2232,1.2233,1.223,1.223,14000000.0
2008-09-25 21:09:00,1.22265,1.22314,1.22265,1.22302,14000000.0
2008-09-25 21:10:00,1.22279,1.22326,1.22279,1.22326,42800000.0
2008-09-25 21:11:00,1.22344,1.22378,1.22336,1.22362,13200000.0
2008-09-25 21:12:00,1.22336,1.22341,1.2231,1.22325,22000000.0
2008-09-25 21:13:00,1.22246,1.22323,1.22246,1.22323,18800000.0
2008-09-25 21:14:00,1.2232,1.2232,1.2227,1.2227,46600000.0
2008-09-25 21:15:00,1.2233,1.2235,1.2233,1.2235,6800000.0
2008-09-25 21:16:00,1.2234,1.2235,1.2233,1.2233,6800000.0
2008-09-25 21:17:00,1.22301,1.22301,1.22272,1.22279,6800000.0
2008-09-25 21:18:00,1.22256,1.22256,1.22212,1.22217,26000000.0
2008-09-25 21:19:00,1.22289,1.2235,1.22289,1.2232,16400000.0
2008-09-25 21:20:00,1.22325,1.22358,1.22321,1.22321,26200000.0
2008-09-25 21:21:00,1.22319,1.2233,1.22315,1.2233,4200000.0
2008-09-25 21:22:00,1.22312,1.22328,1.22302,1.2232,12000000.0
2008-09-25 21:23:00,1.22315,1.22376,1.22303,1.22314,18000000.0
2008-09-25 21:24:00,1.22319,1.22363,1.22318,1.22318,15200000.0
2008-09-25 21:25:00,1.2233,1.22386,1.2233,1.22371,47900000.0
2008-09-25 21:26:00,1.22352,1.22377,1.22339,1.22339,33400000.0
2008-09-25 21:27:00,1.22303,1.22368,1.22303,1.22368,11000000.0
2008-09-25 21:28:00,1.22355,1.22375,1.22345,1.22367,16600000.0
2008-09-25 21:29:00,1.22381,1.22381,1.22305,1.22336,19600000.0
2008-09-25 21:30:00,1.22349,1.22382,1.22349,1.22382,31000000.0
2008-09-25 21:31:00,1.22388,1.22409,1.22381,1.22398,30000000.0
2008-09-25 21:32:00,1.22342,1.22415,1.22342,1.22406,15200000.0
2008-09-25 21:33:00,1.22452,1.22452,1.22362,1.22397,27800000.0
2008-09-25 21:34:00,1.22419,1.22434,1.22392,1.22425,93800000.0
2008-09-25 21:35:00,1.2241,1.22442,1.22402,1.22442,60400000.0
2008-09-25 21:36:00,1.22443,1.22449,1.22379,1.22389,117000000.0
2008-09-25 21:37:00,1.22448,1.22448,1.22387,1.22407,9000000.0
2008-09-25 21:38:00,1.22343,1.22395,1.22343,1.22378,8400000.0
2008-09-25 21:39:00,1.2242,1.2243,1.2241,1.2243,12600000.0
2008-09-25 21:42:00,1.22379,1.22379,1.22326,1.22326,12600000.0
2008-09-25 21:43:00,1.22352,1.22353,1.2231,1.22353,32000000.0
2008-09-25 21:44:00,1.22323,1.22345,1.22288,1.22322,30200000.0
2008-09-25 21:45:00,1.2225,1.22329,1.2225,1.22311,25200000.0
2008-09-25 21:46:00,1.22302,1.22365,1.22301,1.22315,12800000.0
2008-09-25 21:47:00,1.22323,1.22393,1.22323,1.22335,21200000.0
2008-09-25 21:48:00,1.22305,1.22361,1.22293,1.22305,66800000.0
2008-09-25 21:49:00,1.22339,1.22339,1.22301,1.22311,15600000.0
2008-09-25 21:50:00,1.22311,1.2236,1.22297,1.22307,129800000.0
2008-09-25 21:51:00,1.22313,1.22349,1.22306,1.22306,111400000.0
2008-09-25 21:52:00,1.22313,1.22333,1.22303,1.22313,34000000.0
2008-09-25 21:53:00,1.2234,1.2234,1.2234,1.2234,15600000.0
2008-09-25 21:55:00,1.22258,1.22292,1.22258,1.22281,15600000.0
2008-09-25 21:56:00,1.2234,1.2235,1.2234,1.2235,8400000.0
2008-09-25 21:57:00,1.2236,1.2236,1.2235,1.2235,8400000.0
2008-09-25 21:58:00,1.22321,1.22334,1.22296,1.22296,8400000.0
2008-09-25 21:59:00,1.2231,1.2231,1.2231,1.2231,25200000.0
2008-09-25 22:00:00,1.22313,1.22322,1.22272,1.22292,25200000.0
2008-09-25 22:01:00,1.22292,1.22334,1.22282,1.22282,23600000.0
2008-09-25 22:02:00,1.22296,1.22305,1.22289,1.22305,33600000.0
2008-09-25 22:03:00,1.2236,1.2236,1.2235,1.2235,40800000.0
2008-09-25 22:04:00,1.22341,1.22357,1.22327,1.22357,40800000.0
2008-09-25 22:05:00,1.22352,1.22374,1.22331,1.22331,46000000.0
2008-09-25 22:06:00,1.22313,1.22353,1.22313,1.22339,9400000.0
2008-09-25 22:08:00,1.22382,1.22382,1.22309,1.22336,90600000.0
2008-09-25 22:09:00,1.22282,1.22338,1.22275,1.22283,76000000.0
2008-09-25 22:10:00,1.22302,1.22387,1.22299,1.22387,37800000.0
2008-09-25 22:11:00,1.2239,1.2239,1.22297,1.22334,73800000.0
2008-09-25 22:12:00,1.2238,1.2238,1.2237,1.2237,18000000.0
2008-09-25 22:13:00,1.22346,1.22368,1.22343,1.22355,18000000.0
2008-09-25 22:14:00,1.2236,1.2238,1.2236,1.2236,66600000.0
2008-09-25 22:15:00,1.22349,1.22381,1.22316,1.22318,66600000.0
2008-09-25 22:16:00,1.2235,1.2235,1.22333,1.22333,5000000.0
2008-09-25 22:17:00,1.22336,1.22336,1.22294,1.22317,14600000.0
2008-09-25 22:18:00,1.22339,1.22339,1.22303,1.22325,54400000.0
2008-09-25 22:19:00,1.22319,1.22326,1.22319,1.22326,2600000.0
2008-09-25 22:20:00,1.22346,1.22361,1.22327,1.22361,8200000.0
2008-09-25 22:21:00,1.22362,1.22362,1.2234,1.22343,22200000.0
2008-09-25 22:22:00,1.224,1.224,1.2239,1.2239,14600000.0
2008-09-25 22:23:00,1.2242,1.2242,1.2242,1.2242,14600000.0
2008-09-25 22:24:00,1.22334,1.22385,1.2231,1.2231,14600000.0
2008-09-25 22:25:00,1.22345,1.22373,1.22322,1.22373,36800000.0
2008-09-25 22:26:00,1.22345,1.22346,1.22315,1.22322,62200000.0
2008-09-25 22:27:00,1.2237,1.2238,1.2236,1.2236,107600000.0
2008-09-25 22:28:00,1.22296,1.22391,1.22296,1.22328,107600000.0
2008-09-25 22:29:00,1.22362,1.22393,1.22345,1.22392,14200000.0
2008-09-25 22:30:00,1.22376,1.22376,1.22281,1.22284,14800000.0
2008-09-25 22:31:00,1.22294,1.2233,1.22268,1.22272,104800000.0
2008-09-25 22:32:00,1.22251,1.22252,1.22231,1.22241,117600000.0
2008-09-25 22:33:00,1.2226,1.22291,1.2226,1.22262,110600000.0
2008-09-25 22:34:00,1.22288,1.22288,1.22241,1.22241,8200000.0
2008-09-25 22:35:00,1.22276,1.22276,1.22221,1.22232,8400000.0
2008-09-25 22:36:00,1.22271,1.22271,1.22215,1.22219,9600000.0
2008-09-25 22:37:00,1.22229,1.22271,1.22229,1.22271,42000000.0
2008-09-25 22:38:00,1.22291,1.22303,1.22262,1.22303,6200000.0
2008-09-25 22:39:00,1.2233,1.2233,1.223,1.2232,6600000.0
2008-09-25 22:41:00,1.2231,1.2232,1.2231,1.2231,6600000.0
2008-09-25 22:42:00,1.223,1.2232,1.223,1.2232,6600000.0
2008-09-25 22:44:00,1.22265,1.22294,1.22262,1.22267,6600000.0
2008-09-25 22:45:00,1.22246,1.22311,1.22242,1.22311,30400000.0
2008-09-25 22:46:00,1.22331,1.2236,1.22324,1.2236,13600000.0
2008-09-25 22:47:00,1.22397,1.22442,1.22397,1.22424,22800000.0
2008-09-25 22:48:00,1.22394,1.22419,1.2237,1.2237,85800000.0
2008-09-25 22:49:00,1.22369,1.22402,1.22345,1.22353,26000000.0
2008-09-25 22:50:00,1.2233,1.22368,1.2233,1.22361,18600000.0
2008-09-25 22:51:00,1.22372,1.22372,1.22333,1.22333,27600000.0
2008-09-25 22:52:00,1.22317,1.22364,1.22317,1.22364,16200000.0
2008-09-25 22:53:00,1.22361,1.22361,1.22278,1.22285,8400000.0
2008-09-25 22:54:00,1.22303,1.22337,1.22303,1.22337,23600000.0
2008-09-25 22:55:00,1.22363,1.22369,1.22358,1.22369,17400000.0
2008-09-25 22:56:00,1.22323,1.22347,1.22308,1.22347,28400000.0
2008-09-25 22:57:00,1.2238,1.2238,1.2238,1.2238,9000000.0
2008-09-25 22:58:00,1.2237,1.22407,1.22343,1.22381,9000000.0
2008-09-25 22:59:00,1.22332,1.22332,1.22297,1.2232,75800000.0
2008-09-25 23:00:00,1.22324,1.22362,1.22324,1.22342,77200000.0
2008-09-25 23:01:00,1.22319,1.22322,1.22319,1.22322,3400000.0
2008-09-25 23:02:00,1.22272,1.22301,1.22246,1.22292,6800000.0
2008-09-25 23:03:00,1.22285,1.22332,1.22281,1.22332,3600000.0
2008-09-25 23:04:00,1.2238,1.2239,1.2237,1.2238,11600000.0
2008-09-25 23:05:00,1.22298,1.22299,1.2224,1.22299,11600000.0
2008-09-25 23:06:00,1.224,1.224,1.2238,1.2238,5400000.0
2008-09-25 23:07:00,1.22353,1.22354,1.22336,1.22336,5400000.0
2008-09-25 23:08:00,1.22289,1.22289,1.22256,1.22273,17200000.0
2008-09-25 23:09:00,1.22295,1.22295,1.22273,1.22273,27800000.0
2008-09-25 23:10:00,1.22276,1.22346,1.22276,1.22345,13200000.0
2008-09-25 23:11:00,1.22336,1.2237,1.22316,1.22316,30200000.0
2008-09-25 23:12:00,1.2229,1.22322,1.2229,1.22322,18200000.0
2008-09-25 23:13:00,1.22339,1.22339,1.22302,1.22302,4800000.0
2008-09-25 23:14:00,1.2231,1.22314,1.22276,1.22276,8000000.0
2008-09-25 23:15:00,1.2232,1.2232,1.22279,1.22279,4400000.0
2008-09-25 23:16:00,1.2242,1.2243,1.2241,1.2243,21200000.0
2008-09-25 23:17:00,1.2242,1.2242,1.2241,1.2241,21200000.0
2008-09-25 23:18:00,1.2239,1.2242,1.2239,1.2242,21200000.0
2008-09-25 23:19:00,1.223,1.22318,1.22266,1.22289,21200000.0
2008-09-25 23:20:00,1.22272,1.22319,1.22272,1.22319,10600000.0
2008-09-25 23:21:00,1.2239,1.2239,1.2239,1.2239,36600000.0
2008-09-25 23:22:00,1.22328,1.22328,1.22294,1.22295,36600000.0
2008-09-25 23:23:00,1.22265,1.22301,1.22223,1.2224,94400000.0
2008-09-25 23:24:00,1.22239,1.22259,1.22226,1.22259,9800000.0
2008-09-25 23:25:00,1.2228,1.22288,1.22256,1.22288,5200000.0
2008-09-25 23:26:00,1.22309,1.22341,1.22303,1.22307,5800000.0
2008-09-25 23:27:00,1.22268,1.22268,1.22232,1.22235,30200000.0
2008-09-25 23:28:00,1.22253,1.22288,1.2225,1.22261,15000000.0
2008-09-25 23:29:00,1.2239,1.224,1.2239,1.224,13800000.0
2008-09-25 23:30:00,1.22283,1.2234,1.22282,1.22282,13800000.0
2008-09-25 23:31:00,1.22291,1.22353,1.22291,1.22342,11600000.0
2008-09-25 23:32:00,1.22317,1.22344,1.22267,1.22267,11600000.0
2008-09-25 23:33:00,1.224,1.224,1.224,1.224,10600000.0
2008-09-25 23:34:00,1.2226,1.22308,1.2226,1.22308,10600000.0
2008-09-25 23:35:00,1.22306,1.22345,1.22306,1.22327,8400000.0
2008-09-25 23:37:00,1.22325,1.22379,1.22306,1.22334,28200000.0
2008-09-25 23:38:00,1.22326,1.22368,1.2228,1.22312,20000000.0
2008-09-25 23:39:00,1.22228,1.22269,1.22227,1.22269,17200000.0
2008-09-25 23:40:00,1.22259,1.22323,1.22246,1.22246,28600000.0
2008-09-25 23:41:00,1.2235,1.2235,1.2235,1.2235,4200000.0
2008-09-25 23:42:00,1.22263,1.22328,1.22263,1.22328,4200000.0
2008-09-25 23:43:00,1.22359,1.22396,1.22357,1.22357,7000000.0
2008-09-25 23:44:00,1.22383,1.22383,1.2237,1.2237,3200000.0
2008-09-25 23:45:00,1.2248,1.2251,1.2248,1.2251,23800000.0
2008-09-25 23:46:00,1.2248,1.2251,1.2247,1.2251,23800000.0
2008-09-25 23:47:00,1.22426,1.22494,1.22426,1.22494,23800000.0
2008-09-25 23:48:00,1.226,1.226,1.2255,1.2256,8800000.0
2008-09-25 23:49:00,1.22427,1.2244,1.2239,1.22437,8800000.0
2008-09-25 23:50:00,1.22436,1.22462,1.22436,1.22462,8200000.0
2008-09-25 23:51:00,1.22475,1.22475,1.22446,1.22453,68800000.0
2008-09-25 23:52:00,1.22411,1.22429,1.2237,1.22416,62800000.0
2008-09-25 23:53:00,1.22419,1.22426,1.22389,1.22426,50400000.0
2008-09-25 23:54:00,1.22405,1.22448,1.22399,1.22448,12400000.0
2008-09-25 23:55:00,1.2246,1.22487,1.22423,1.22449,19000000.0
2008-09-25 23:56:00,1.22434,1.22463,1.22434,1.22457,9000000.0
2008-09-25 23:57:00,1.22441,1.22474,1.22436,1.22453,30400000.0
2008-09-25 23:59:00,1.22418,1.22418,1.22397,1.22417,25200000.0
2008-09-26 00:01:00,1.22436,1.22514,1.22426,1.22514,22000000.0
2008-09-26 00:02:00,1.2245,1.22497,1.22421,1.22476,8400000.0
2008-09-26 00:03:00,1.22435,1.22468,1.22435,1.22459,19200000.0
2008-09-26 00:04:00,1.22518,1.22551,1.225,1.225,6800000.0
2008-09-26 00:05:00,1.2259,1.2259,1.2258,1.2258,6400000.0
2008-09-26 00:06:00,1.22545,1.22545,1.22462,1.22482,6400000.0
2008-09-26 00:07:00,1.22494,1.22529,1.22474,1.22505,21800000.0
2008-09-26 00:09:00,1.22485,1.22491,1.2247,1.2247,23800000.0
2008-09-26 00:10:00,1.2258,1.2258,1.2257,1.2258,16000000.0
2008-09-26 00:12:00,1.2259,1.226,1.2259,1.2259,16000000.0
2008-09-26 00:13:00,1.2258,1.2259,1.2258,1.2259,16000000.0
2008-09-26 00:14:00,1.22511,1.22543,1.22497,1.22543,16000000.0
2008-09-26 00:15:00,1.2262,1.2262,1.2261,1.2261,10000000.0
2008-09-26 00:16:00,1.2263,1.2263,1.2263,1.2263,10000000.0
2008-09-26 00:18:00,1.2262,1.2263,1.2262,1.2263,10000000.0
2008-09-26 00:19:00,1.22562,1.22637,1.22562,1.22592,10000000.0
2008-09-26 00:20:00,1.22586,1.22586,1.22568,1.22568,16400000.0
2008-09-26 00:21:00,1.22594,1.22621,1.22593,1.226,43000000.0
2008-09-26 00:22:00,1.22649,1.22652,1.22599,1.22599,26400000.0
2008-09-26 00:23:00,1.22553,1.22605,1.22553,1.22564,13800000.0
2008-09-26 00:24:00,1.22582,1.22599,1.22544,1.22554,12400000.0
2008-09-26 00:25:00,1.22523,1.22577,1.22523,1.22541,13800000.0
2008-09-26 00:26:00,1.22518,1.22528,1.22493,1.22493,21600000.0
2008-09-26 00:27:00,1.22488,1.22511,1.22419,1.22419,32400000.0
2008-09-26 00:28:00,1.22476,1.22518,1.22471,1.22501,18800000.0
2008-09-26 00:29:00,1.22491,1.22505,1.22475,1.22503,15200000.0
2008-09-26 00:31:00,1.22485,1.22503,1.22485,1.22503,15800000.0
2008-09-26 00:32:00,1.22494,1.22515,1.22459,1.22482,15800000.0
2008-09-26 00:33:00,1.22463,1.22513,1.22451,1.22513,13400000.0
2008-09-26 00:34:00,1.22486,1.22519,1.22476,1.22489,7400000.0
2008-09-26 00:35:00,1.22504,1.22509,1.22474,1.22487,27400000.0
2008-09-26 00:36:00,1.22488,1.22535,1.22459,1.22471,14000000.0
2008-09-26 00:37:00,1.22478,1.22505,1.22468,1.22476,13000000.0
2008-09-26 00:38:00,1.22479,1.22479,1.22424,1.22426,10600000.0
2008-09-26 00:39:00,1.22442,1.22479,1.22442,1.22479,3200000.0
2008-09-26 00:40:00,1.22447,1.22447,1.22413,1.22444,33200000.0
2008-09-26 00:41:00,1.22435,1.22442,1.22409,1.22425,22600000.0
2008-09-26 00:42:00,1.22435,1.22489,1.22435,1.22442,7400000.0
2008-09-26 00:43:00,1.22441,1.22476,1.22441,1.22443,11600000.0
2008-09-26 00:44:00,1.22431,1.22444,1.22425,1.22434,11000000.0
2008-09-26 00:45:00,1.22321,1.22321,1.21834,1.21899,10600000.0
2008-09-26 00:46:00,1.21948,1.22007,1.2194,1.21958,24800000.0
2008-09-26 00:47:00,1.21984,1.21992,1.21937,1.21992,29800000.0
2008-09-26 00:48:00,1.21982,1.21982,1.21936,1.21956,13000000.0
2008-09-26 00:49:00,1.2208,1.2212,1.2207,1.2207,9800000.0
2008-09-26 00:50:00,1.22044,1.22066,1.22003,1.22032,9800000.0
2008-09-26 00:51:00,1.22067,1.22067,1.2195,1.21992,17800000.0
2008-09-26 00:52:00,1.22028,1.22028,1.21978,1.22011,25200000.0
2008-09-26 00:53:00,1.21983,1.21983,1.21925,1.21961,13600000.0
2008-09-26 00:54:00,1.2186,1.21899,1.21848,1.21848,22400000.0
2008-09-26 00:55:00,1.2183,1.21894,1.21809,1.21866,19800000.0
2008-09-26 00:56:00,1.21909,1.21972,1.21909,1.21923,35400000.0
2008-09-26 00:57:00,1.21866,1.21893,1.21831,1.21831,114800000.0
2008-09-26 00:58:00,1.21833,1.21837,1.21766,1.21837,9400000.0
2008-09-26 00:59:00,1.21809,1.21809,1.21744,1.21744,55400000.0
2008-09-26 01:00:00,1.21773,1.21773,1.21705,1.21735,43200000.0
2008-09-26 01:01:00,1.21735,1.21759,1.21707,1.21759,23000000.0
2008-09-26 01:02:00,1.21761,1.21767,1.2173,1.2173,54400000.0
2008-09-26 01:03:00,1.21684,1.21725,1.21661,1.21725,15600000.0
2008-09-26 01:04:00,1.21685,1.21732,1.21685,1.21712,6800000.0
2008-09-26 01:05:00,1.21746,1.21769,1.21723,1.21753,53400000.0
2008-09-26 01:06:00,1.21792,1.21792,1.21784,1.21788,8800000.0
2008-09-26 01:07:00,1.21855,1.21926,1.21855,1.21926,48200000.0
2008-09-26 01:08:00,1.21948,1.22,1.21926,1.21956,31800000.0
2008-09-26 01:09:00,1.21943,1.21949,1.21917,1.21937,15600000.0
2008-09-26 01:10:00,1.21945,1.22002,1.21945,1.22002,8800000.0
2008-09-26 01:11:00,1.21982,1.22009,1.21878,1.21883,9400000.0
2008-09-26 01:12:00,1.21805,1.21878,1.21797,1.21878,108400000.0
2008-09-26 01:13:00,1.21859,1.21859,1.21787,1.21787,10000000.0
2008-09-26 01:14:00,1.21849,1.21887,1.21826,1.21843,77800000.0
2008-09-26 01:15:00,1.2188,1.2188,1.21804,1.21804,10000000.0
2008-09-26 01:16:00,1.21801,1.21816,1.21798,1.21813,30000000.0
2008-09-26 01:17:00,1.21811,1.21871,1.21797,1.21824,126800000.0
2008-09-26 01:18:00,1.21878,1.21878,1.21794,1.21794,17800000.0
2008-09-26 01:19:00,1.21721,1.21728,1.2168,1.2172,17000000.0
2008-09-26 01:20:00,1.21744,1.21777,1.21693,1.21777,9800000.0
2008-09-26 01:21:00,1.21772,1.21849,1.21772,1.21849,12800000.0
2008-09-26 01:22:00,1.21869,1.21884,1.21846,1.21846,35600000.0
2008-09-26 01:23:00,1.21869,1.21897,1.21869,1.21882,18200000.0
2008-09-26 01:24:00,1.21896,1.21928,1.21881,1.21902,14600000.0
2008-09-26 01:25:00,1.21938,1.21938,1.21842,1.21896,27400000.0
2008-09-26 01:26:00,1.21842,1.21901,1.21829,1.21829,46600000.0
2008-09-26 01:27:00,1.21865,1.21878,1.2181,1.2182,73000000.0
2008-09-26 01:28:00,1.21847,1.2186,1.21818,1.21821,35400000.0
2008-09-26 01:29:00,1.2181,1.21851,1.218,1.21832,31200000.0
2008-09-26 01:30:00,1.21814,1.21864,1.21814,1.21864,9600000.0
2008-09-26 01:31:00,1.2188,1.2191,1.2188,1.2189,84000000.0
2008-09-26 01:32:00,1.21849,1.21925,1.21818,1.21856,84000000.0
2008-09-26 01:33:00,1.21932,1.21954,1.21889,1.21889,37600000.0
2008-09-26 01:34:00,1.21889,1.21902,1.21869,1.21869,24600000.0
2008-09-26 01:35:00,1.21834,1.21855,1.21817,1.21855,59200000.0
2008-09-26 01:36:00,1.21864,1.21864,1.21818,1.21841,8000000.0
2008-09-26 01:37:00,1.21778,1.21836,1.21763,1.21836,46800000.0
2008-09-26 01:38:00,1.21874,1.21879,1.21844,1.21859,10600000.0
2008-09-26 01:39:00,1.2186,1.21886,1.21847,1.21886,18000000.0
2008-09-26 01:40:00,1.21863,1.21876,1.2183,1.2187,15800000.0
2008-09-26 01:41:00,1.21828,1.21878,1.21823,1.21823,53800000.0
2008-09-26 01:42:00,1.21799,1.21842,1.21772,1.21804,99200000.0
2008-09-26 01:43:00,1.21848,1.21885,1.21816,1.21816,62400000.0
2008-09-26 01:44:00,1.21804,1.21855,1.21787,1.21787,16200000.0
2008-09-26 01:45:00,1.21804,1.21806,1.21761,1.21761,11000000.0
2008-09-26 01:46:00,1.21775,1.21829,1.21775,1.21796,15400000.0
2008-09-26 01:47:00,1.21834,1.21843,1.21825,1.21834,36200000.0
2008-09-26 01:48:00,1.218,1.21831,1.21794,1.21819,32600000.0
2008-09-26 01:49:00,1.21813,1.21825,1.21793,1.21793,10600000.0
2008-09-26 01:50:00,1.21784,1.21838,1.21784,1.21829,17200000.0
2008-09-26 01:51:00,1.21817,1.21844,1.2179,1.21838,20200000.0
2008-09-26 01:52:00,1.21796,1.21805,1.21751,1.2179,8200000.0
2008-09-26 01:53:00,1.21787,1.21787,1.21747,1.21769,24000000.0
2008-09-26 01:54:00,1.21864,1.21864,1.21803,1.21803,8800000.0
2008-09-26 01:55:00,1.21756,1.21765,1.21717,1.21737,17400000.0
2008-09-26 01:56:00,1.2181,1.2183,1.218,1.2181,26400000.0
2008-09-26 01:57:00,1.21695,1.21756,1.21695,1.21723,26400000.0
2008-09-26 01:58:00,1.21715,1.21738,1.21648,1.21648,58200000.0
2008-09-26 01:59:00,1.21676,1.2169,1.21638,1.2169,16800000.0
2008-09-26 02:00:00,1.21716,1.21747,1.21681,1.21733,22800000.0
2008-09-26 02:01:00,1.21701,1.21744,1.21668,1.21744,18800000.0
2008-09-26 02:02:00,1.21738,1.21776,1.21726,1.2175,18600000.0
2008-09-26 02:03:00,1.21694,1.21714,1.21679,1.21714,20800000.0
2008-09-26 02:04:00,1.21772,1.21772,1.21722,1.21765,7800000.0
2008-09-26 02:05:00,1.21855,1.21855,1.2176,1.21774,16600000.0
2008-09-26 02:06:00,1.21757,1.2183,1.21757,1.21802,18600000.0
2008-09-26 02:07:00,1.21778,1.21809,1.21763,1.21763,16800000.0
2008-09-26 02:08:00,1.21761,1.21803,1.21734,1.21762,10000000.0
2008-09-26 02:09:00,1.21749,1.21766,1.21744,1.21744,8000000.0
2008-09-26 02:10:00,1.2186,1.2186,1.2183,1.2184,21200000.0
2008-09-26 02:11:00,1.21738,1.21773,1.21738,1.21767,21200000.0
2008-09-26 02:12:00,1.21758,1.21772,1.21737,1.21741,17800000.0
2008-09-26 02:13:00,1.21706,1.21735,1.2169,1.2173,23200000.0
2008-09-26 02:14:00,1.21726,1.21739,1.21691,1.21725,29400000.0
2008-09-26 02:15:00,1.21728,1.21768,1.21703,1.21749,14600000.0
2008-09-26 02:16:00,1.21667,1.21712,1.21643,1.21712,19000000.0
2008-09-26 02:17:00,1.2181,1.2181,1.2178,1.2179,9400000.0
2008-09-26 02:18:00,1.21647,1.21712,1.21647,1.21712,9400000.0
2008-09-26 02:19:00,1.2174,1.2174,1.21656,1.21679,15800000.0
2008-09-26 02:20:00,1.21678,1.2177,1.21678,1.2177,19600000.0
2008-09-26 02:21:00,1.21697,1.2176,1.21697,1.2174,11400000.0
2008-09-26 02:22:00,1.21691,1.2178,1.21691,1.21727,11200000.0
2008-09-26 02:23:00,1.21726,1.21753,1.21724,1.21743,13000000.0
2008-09-26 02:24:00,1.21742,1.21758,1.21668,1.21717,14600000.0
2008-09-26 02:25:00,1.21714,1.21714,1.2166,1.21683,20600000.0
2008-09-26 02:26:00,1.21673,1.21736,1.21669,1.21674,15400000.0
2008-09-26 02:27:00,1.21657,1.21682,1.21657,1.21682,3200000.0
2008-09-26 02:28:00,1.21701,1.2171,1.21654,1.21676,16600000.0
2008-09-26 02:29:00,1.21698,1.217,1.21664,1.21682,11000000.0
2008-09-26 02:30:00,1.21678,1.21715,1.21622,1.21658,15300000.0
2008-09-26 02:31:00,1.21659,1.21665,1.21605,1.21624,16800000.0
2008-09-26 02:32:00,1.21639,1.21647,1.21615,1.21631,30000000.0
2008-09-26 02:33:00,1.21646,1.21646,1.21618,1.21642,14600000.0
2008-09-26 02:34:00,1.2164,1.2165,1.21614,1.21615,9200000.0
2008-09-26 02:35:00,1.21616,1.21647,1.21602,1.21632,18000000.0
2008-09-26 02:36:00,1.21598,1.21641,1.21598,1.21606,13000000.0
2008-09-26 02:37:00,1.216,1.21633,1.21576,1.21613,10000000.0
2008-09-26 02:38:00,1.21613,1.21671,1.2159,1.21617,12800000.0
2008-09-26 02:39:00,1.21622,1.21646,1.2162,1.21633,20400000.0
2008-09-26 02:40:00,1.21587,1.21611,1.21561,1.21561,15400000.0
2008-09-26 02:41:00,1.21598,1.21598,1.21517,1.21532,17600000.0
2008-09-26 02:42:00,1.21568,1.21568,1.2149,1.21548,16800000.0
2008-09-26 02:43:00,1.21508,1.21534,1.21508,1.21519,10600000.0
2008-09-26 02:44:00,1.21537,1.21561,1.2151,1.21532,20600000.0
2008-09-26 02:45:00,1.21481,1.21503,1.2147,1.21503,13000000.0
2008-09-26 02:46:00,1.21491,1.21544,1.21491,1.21518,18000000.0
2008-09-26 02:47:00,1.21493,1.21528,1.21493,1.21513,7400000.0
2008-09-26 02:48:00,1.21544,1.21555,1.21463,1.215,24200000.0
2008-09-26 02:49:00,1.21489,1.21549,1.21481,1.21506,13600000.0
2008-09-26 02:50:00,1.2153,1.21561,1.21527,1.21556,13600000.0
2008-09-26 02:51:00,1.21568,1.21578,1.21563,1.21563,17200000.0
2008-09-26 02:52:00,1.21592,1.21645,1.21575,1.21616,14800000.0
2008-09-26 02:53:00,1.21642,1.21724,1.21642,1.21724,13400000.0
2008-09-26 02:54:00,1.21703,1.21752,1.21675,1.21675,11400000.0
2008-09-26 02:55:00,1.21665,1.21688,1.21652,1.21688,21200000.0
2008-09-26 02:56:00,1.21628,1.2165,1.21621,1.2165,16400000.0
2008-09-26 02:57:00,1.21602,1.21658,1.21595,1.21615,10200000.0
2008-09-26 02:58:00,1.21619,1.21657,1.21588,1.21656,11600000.0
2008-09-26 02:59:00,1.21628,1.21628,1.2158,1.2158,10000000.0
2008-09-26 03:00:00,1.21602,1.2166,1.21602,1.21624,16400000.0
2008-09-26 03:01:00,1.21634,1.21653,1.21623,1.21642,12400000.0
2008-09-26 03:02:00,1.21652,1.21652,1.21591,1.21602,12400000.0
2008-09-26 03:03:00,1.2162,1.21653,1.21602,1.21641,20800000.0
2008-09-26 03:04:00,1.21636,1.21683,1.21635,1.21683,11000000.0
2008-09-26 03:05:00,1.21749,1.21785,1.21714,1.21714,28400000.0
2008-09-26 03:06:00,1.21719,1.21719,1.21662,1.21663,13400000.0
2008-09-26 03:07:00,1.21702,1.21731,1.21682,1.21731,16800000.0
2008-09-26 03:08:00,1.21702,1.21702,1.21645,1.21645,19400000.0
2008-09-26 03:09:00,1.21733,1.21739,1.21713,1.21728,27800000.0
2008-09-26 03:10:00,1.21703,1.21739,1.217,1.21739,9400000.0
2008-09-26 03:11:00,1.21726,1.21726,1.21642,1.21642,15600000.0
2008-09-26 03:12:00,1.21676,1.21726,1.21676,1.21726,18800000.0
2008-09-26 03:13:00,1.21686,1.21761,1.21686,1.21746,19400000.0
2008-09-26 03:14:00,1.21671,1.21691,1.21658,1.21664,17400000.0
2008-09-26 03:15:00,1.21661,1.21732,1.21661,1.21718,15200000.0
2008-09-26 03:16:00,1.21699,1.21751,1.21692,1.21692,19000000.0
2008-09-26 03:17:00,1.2168,1.21739,1.21659,1.21684,17600000.0
2008-09-26 03:18:00,1.21705,1.21737,1.21661,1.21725,14600000.0
2008-09-26 03:19:00,1.21686,1.21746,1.21686,1.21746,17400000.0
2008-09-26 03:20:00,1.21737,1.21785,1.21737,1.21738,18600000.0
2008-09-26 03:21:00,1.218,1.218,1.21737,1.21737,28400000.0
2008-09-26 03:22:00,1.2181,1.2181,1.218,1.218,18600000.0
2008-09-26 03:23:00,1.21763,1.21763,1.21683,1.21683,18600000.0
2008-09-26 03:24:00,1.21712,1.21737,1.21698,1.21704,13000000.0
2008-09-26 03:25:00,1.21677,1.21712,1.21676,1.21693,11000000.0
2008-09-26 03:26:00,1.21688,1.21688,1.21669,1.21675,6800000.0
2008-09-26 03:27:00,1.21636,1.21696,1.21636,1.21675,16400000.0
2008-09-26 03:28:00,1.21677,1.21756,1.21661,1.21671,19600000.0
2008-09-26 03:29:00,1.21669,1.217,1.21667,1.2168,14000000.0
2008-09-26 03:30:00,1.21712,1.21756,1.21687,1.21707,20200000.0
2008-09-26 03:31:00,1.21728,1.21754,1.21718,1.21726,13000000.0
2008-09-26 03:32:00,1.2176,1.2182,1.2176,1.2182,12200000.0
2008-09-26 03:33:00,1.21737,1.21737,1.21693,1.21702,12200000.0
2008-09-26 03:34:00,1.21713,1.21728,1.21703,1.21728,14600000.0
2008-09-26 03:35:00,1.21706,1.21729,1.21694,1.21695,16200000.0
2008-09-26 03:36:00,1.2175,1.2175,1.217,1.21702,8400000.0
2008-09-26 03:37:00,1.21681,1.21694,1.21663,1.2169,11600000.0
2008-09-26 03:38:00,1.21678,1.21698,1.21638,1.21669,21000000.0
2008-09-26 03:39:00,1.21677,1.21729,1.21657,1.21663,11800000.0
2008-09-26 03:40:00,1.21701,1.21715,1.21653,1.21666,26800000.0
2008-09-26 03:41:00,1.21708,1.21711,1.21685,1.21685,13200000.0
2008-09-26 03:42:00,1.21695,1.21719,1.21661,1.21698,15400000.0
2008-09-26 03:43:00,1.21703,1.21725,1.21662,1.21725,8800000.0
2008-09-26 03:44:00,1.2174,1.2174,1.21646,1.21685,10400000.0
2008-09-26 03:45:00,1.21667,1.21688,1.21646,1.21646,13600000.0
2008-09-26 03:46:00,1.21665,1.21665,1.21616,1.21657,13800000.0
2008-09-26 03:47:00,1.21657,1.21715,1.21606,1.21715,11200000.0
2008-09-26 03:48:00,1.21696,1.2174,1.21685,1.21706,9800000.0
2008-09-26 03:49:00,1.21674,1.21738,1.21661,1.21738,23600000.0
2008-09-26 03:50:00,1.2179,1.2181,1.2179,1.218,16200000.0
2008-09-26 03:51:00,1.21733,1.21765,1.21713,1.2174,16200000.0
2008-09-26 03:52:00,1.21751,1.21751,1.21703,1.21724,18200000.0
2008-09-26 03:53:00,1.21704,1.21704,1.21693,1.21701,10200000.0
2008-09-26 03:54:00,1.21688,1.21734,1.21671,1.21707,15200000.0
2008-09-26 03:55:00,1.21666,1.21701,1.21649,1.21652,12200000.0
2008-09-26 03:56:00,1.21643,1.21712,1.21643,1.21692,11200000.0
2008-09-26 03:57:00,1.21735,1.21749,1.21667,1.21667,11400000.0
2008-09-26 03:58:00,1.21708,1.21708,1.2164,1.21698,12000000.0
2008-09-26 03:59:00,1.21724,1.21767,1.21685,1.21706,28000000.0
2008-09-26 04:00:00,1.21648,1.21707,1.21648,1.21707,14600000.0
2008-09-26 04:01:00,1.21708,1.21746,1.21699,1.21714,18400000.0
2008-09-26 04:02:00,1.21674,1.21733,1.21663,1.21663,14200000.0
2008-09-26 04:03:00,1.21715,1.21754,1.21715,1.2172,7400000.0
2008-09-26 04:04:00,1.21686,1.21719,1.21685,1.21685,11000000.0
2008-09-26 04:05:00,1.21674,1.21698,1.21629,1.21631,21000000.0
2008-09-26 04:06:00,1.21593,1.21652,1.21593,1.21648,7400000.0
2008-09-26 04:07:00,1.21666,1.2167,1.21614,1.21643,29600000.0
2008-09-26 04:08:00,1.21655,1.21674,1.21616,1.21657,14800000.0
2008-09-26 04:09:00,1.2168,1.2171,1.2167,1.217,6200000.0
2008-09-26 04:10:00,1.21606,1.21663,1.21606,1.21646,6200000.0
2008-09-26 04:11:00,1.21595,1.21629,1.21578,1.2161,18400000.0
2008-09-26 04:12:00,1.2166,1.2168,1.2166,1.2168,8800000.0
2008-09-26 04:13:00,1.21634,1.21661,1.21605,1.21616,8800000.0
2008-09-26 04:14:00,1.21613,1.21635,1.21593,1.21593,16600000.0
2008-09-26 04:15:00,1.2163,1.21635,1.21587,1.21587,10000000.0
2008-09-26 04:16:00,1.21601,1.21657,1.21598,1.21617,18200000.0
2008-09-26 04:17:00,1.21595,1.21646,1.21595,1.2162,17600000.0
2008-09-26 04:18:00,1.21614,1.21676,1.21603,1.21625,27800000.0
2008-09-26 04:19:00,1.21626,1.21649,1.21604,1.21636,18400000.0
2008-09-26 04:20:00,1.21606,1.21611,1.21582,1.21582,27000000.0
2008-09-26 04:21:00,1.21598,1.21611,1.2159,1.21611,16600000.0
2008-09-26 04:22:00,1.21618,1.21619,1.21589,1.21592,6200000.0
2008-09-26 04:23:00,1.21587,1.21633,1.21539,1.21539,19000000.0
2008-09-26 04:24:00,1.21519,1.21553,1.21504,1.21519,20800000.0
2008-09-26 04:25:00,1.2157,1.21611,1.21554,1.2158,19400000.0
2008-09-26 04:26:00,1.21607,1.21635,1.21567,1.21572,14800000.0
2008-09-26 04:27:00,1.21613,1.21662,1.21605,1.21605,20200000.0
2008-09-26 04:28:00,1.2163,1.2163,1.21574,1.216,22200000.0
2008-09-26 04:29:00,1.21619,1.2162,1.21581,1.21589,23400000.0
2008-09-26 04:30:00,1.21588,1.21638,1.21588,1.21637,14200000.0
2008-09-26 04:31:00,1.21615,1.21626,1.21605,1.2161,9800000.0
2008-09-26 04:32:00,1.21646,1.21704,1.21627,1.21704,6800000.0
2008-09-26 04:33:00,1.217,1.2172,1.217,1.2171,12400000.0
2008-09-26 04:34:00,1.21641,1.21641,1.21583,1.21612,12400000.0
2008-09-26 04:35:00,1.21623,1.21632,1.21604,1.21632,15400000.0
2008-09-26 04:36:00,1.21622,1.2165,1.21611,1.21621,7400000.0
2008-09-26 04:37:00,1.21651,1.21651,1.21592,1.21596,12200000.0
2008-09-26 04:38:00,1.21604,1.21633,1.21584,1.21624,8800000.0
2008-09-26 04:39:00,1.21599,1.21604,1.21578,1.21591,7400000.0
2008-09-26 04:40:00,1.21529,1.21578,1.21529,1.21578,19200000.0
2008-09-26 04:41:00,1.21543,1.21559,1.21527,1.21527,13000000.0
2008-09-26 04:42:00,1.21555,1.21587,1.21543,1.21568,16800000.0
2008-09-26 04:43:00,1.2154,1.21568,1.2154,1.21568,6800000.0
2008-09-26 04:44:00,1.21592,1.21602,1.21522,1.21551,11200000.0
2008-09-26 04:45:00,1.21527,1.21529,1.21504,1.21504,24400000.0
2008-09-26 04:46:00,1.21538,1.21557,1.21507,1.21516,12600000.0
2008-09-26 04:47:00,1.21551,1.21551,1.21511,1.21536,12200000.0
2008-09-26 04:48:00,1.21509,1.21509,1.21462,1.215,19000000.0
2008-09-26 04:49:00,1.21485,1.21485,1.21441,1.21469,12800000.0
2008-09-26 04:50:00,1.21451,1.21517,1.21451,1.21507,13200000.0
2008-09-26 04:51:00,1.21557,1.21557,1.21493,1.21498,14200000.0
2008-09-26 04:52:00,1.21497,1.21523,1.21477,1.21497,18200000.0
2008-09-26 04:53:00,1.21534,1.21546,1.2149,1.21518,15800000.0
2008-09-26 04:54:00,1.21531,1.21532,1.21494,1.21513,10800000.0
2008-09-26 04:55:00,1.21519,1.21521,1.21457,1.21471,21000000.0
2008-09-26 04:56:00,1.21497,1.21501,1.21468,1.21468,8400000.0
2008-09-26 04:57:00,1.21494,1.21543,1.21486,1.21543,10400000.0
2008-09-26 04:58:00,1.21516,1.21557,1.21506,1.21516,19600000.0
2008-09-26 04:59:00,1.21475,1.21541,1.21475,1.2152,24800000.0
2008-09-26 05:00:00,1.2161,1.2161,1.2155,1.2156,13000000.0
2008-09-26 05:01:00,1.2157,1.2159,1.2157,1.2157,13000000.0
2008-09-26 05:02:00,1.21507,1.21527,1.21477,1.21517,13000000.0
2008-09-26 05:03:00,1.2155,1.2155,1.21496,1.21502,22000000.0
2008-09-26 05:04:00,1.21504,1.2154,1.21504,1.21511,8600000.0
2008-09-26 05:05:00,1.21509,1.2157,1.21506,1.2157,25000000.0
2008-09-26 05:06:00,1.21534,1.21558,1.21502,1.2152,12600000.0
2008-09-26 05:07:00,1.21461,1.2149,1.21452,1.21472,12400000.0
2008-09-26 05:08:00,1.21533,1.21558,1.21502,1.21529,18200000.0
2008-09-26 05:09:00,1.2157,1.2157,1.21517,1.21522,10800000.0
2008-09-26 05:10:00,1.21554,1.21564,1.21504,1.21527,15800000.0
2008-09-26 05:12:00,1.2158,1.2158,1.2158,1.2158,12800000.0
2008-09-26 05:13:00,1.21515,1.21525,1.21497,1.21497,12800000.0
2008-09-26 05:14:00,1.21479,1.21513,1.21476,1.21502,9600000.0
2008-09-26 05:15:00,1.21493,1.21543,1.21466,1.21543,20000000.0
2008-09-26 05:16:00,1.21522,1.21522,1.21475,1.21475,18800000.0
2008-09-26 05:17:00,1.2152,1.21547,1.21516,1.21544,11800000.0
2008-09-26 05:18:00,1.21496,1.21512,1.21459,1.215,16000000.0
2008-09-26 05:19:00,1.21466,1.21517,1.21466,1.21517,11600000.0
2008-09-26 05:20:00,1.21542,1.21568,1.21485,1.21568,26000000.0
2008-09-26 05:21:00,1.21493,1.21546,1.21489,1.21546,12000000.0
2008-09-26 05:22:00,1.21549,1.21596,1.21549,1.21588,13600000.0
2008-09-26 05:23:00,1.21589,1.21589,1.21535,1.21574,12400000.0
2008-09-26 05:24:00,1.2161,1.2161,1.216,1.216,19600000.0
2008-09-26 05:25:00,1.21541,1.21569,1.21516,1.2154,19600000.0
2008-09-26 05:26:00,1.21563,1.21581,1.21537,1.21539,20200000.0
2008-09-26 05:27:00,1.2146,1.21514,1.21453,1.21453,17600000.0
2008-09-26 05:28:00,1.21466,1.2147,1.214,1.21435,11600000.0
2008-09-26 05:29:00,1.21465,1.2149,1.21423,1.21468,12000000.0
2008-09-26 05:30:00,1.21485,1.21509,1.21445,1.21445,10600000.0
2008-09-26 05:31:00,1.21537,1.21537,1.21476,1.21499,26200000.0
2008-09-26 05:32:00,1.21493,1.2151,1.2147,1.21472,16600000.0
2008-09-26 05:33:00,1.21501,1.21517,1.21483,1.21483,21000000.0
2008-09-26 05:34:00,1.21469,1.21488,1.21447,1.21447,15400000.0
2008-09-26 05:35:00,1.21442,1.21473,1.21442,1.21463,6200000.0
2008-09-26 05:36:00,1.21468,1.21489,1.21441,1.21441,10200000.0
2008-09-26 05:37:00,1.21468,1.21482,1.21428,1.21444,17600000.0
2008-09-26 05:38:00,1.21437,1.21437,1.21365,1.21365,8400000.0
2008-09-26 05:39:00,1.21409,1.21438,1.21395,1.21418,6800000.0
2008-09-26 05:40:00,1.21399,1.21429,1.21399,1.21425,13000000.0
2008-09-26 05:41:00,1.21433,1.21453,1.21424,1.21453,21600000.0
2008-09-26 05:42:00,1.21438,1.21514,1.21438,1.21514,30400000.0
2008-09-26 05:43:00,1.21502,1.21543,1.21485,1.21539,13600000.0
2008-09-26 05:44:00,1.21536,1.21557,1.21509,1.2154,14200000.0
2008-09-26 05:45:00,1.2155,1.2155,1.2153,1.2154,15800000.0
2008-09-26 05:46:00,1.2152,1.21544,1.21467,1.21493,15800000.0
2008-09-26 05:47:00,1.21514,1.21514,1.21479,1.21497,25200000.0
2008-09-26 05:48:00,1.21538,1.21538,1.21475,1.21476,16800000.0
2008-09-26 05:49:00,1.21503,1.21503,1.21451,1.21453,12400000.0
2008-09-26 05:50:00,1.21469,1.21496,1.2145,1.2145,10000000.0
2008-09-26 05:51:00,1.21477,1.21477,1.214,1.21435,19000000.0
2008-09-26 05:52:00,1.21442,1.21509,1.2144,1.21485,16800000.0
2008-09-26 05:53:00,1.21471,1.21473,1.21447,1.21473,31000000.0
2008-09-26 05:54:00,1.21473,1.21519,1.21434,1.21519,12600000.0
2008-09-26 05:55:00,1.21514,1.21514,1.21467,1.2148,10400000.0
2008-09-26 05:56:00,1.2147,1.21475,1.21444,1.21457,38000000.0
2008-09-26 05:57:00,1.21466,1.21503,1.21466,1.2147,11200000.0
2008-09-26 05:58:00,1.21497,1.21504,1.21458,1.21458,23400000.0
2008-09-26 05:59:00,1.21489,1.21489,1.21403,1.21449,18800000.0
2008-09-26 06:00:00,1.21444,1.21486,1.2142,1.21486,22200000.0
2008-09-26 06:01:00,1.21501,1.21501,1.21456,1.21456,17400000.0
2008-09-26 06:02:00,1.2156,1.2156,1.2156,1.2156,11200000.0
2008-09-26 06:03:00,1.21501,1.21507,1.21469,1.21507,11200000.0
2008-09-26 06:04:00,1.2148,1.2148,1.21445,1.21461,19400000.0
2008-09-26 06:05:00,1.2148,1.2148,1.21445,1.21475,12600000.0
2008-09-26 06:06:00,1.2145,1.2148,1.21431,1.21431,11200000.0
2008-09-26 06:07:00,1.21414,1.21448,1.21384,1.21384,8000000.0
2008-09-26 06:08:00,1.21394,1.21394,1.21376,1.21386,20200000.0
2008-09-26 06:09:00,1.21371,1.21382,1.21333,1.2134,20200000.0
2008-09-26 06:10:00,1.21304,1.21352,1.21304,1.21339,7000000.0
2008-09-26 06:11:00,1.21375,1.21414,1.21371,1.21414,16200000.0
2008-09-26 06:12:00,1.21385,1.21424,1.21374,1.21396,11400000.0
2008-09-26 06:13:00,1.21372,1.21405,1.21315,1.21315,23400000.0
2008-09-26 06:14:00,1.21342,1.21366,1.21314,1.21352,19600000.0
2008-09-26 06:15:00,1.21314,1.21344,1.21283,1.21344,10400000.0
2008-09-26 06:16:00,1.21264,1.21341,1.21264,1.21323,13000000.0
2008-09-26 06:17:00,1.21324,1.21368,1.21294,1.21368,10400000.0
2008-09-26 06:18:00,1.21306,1.21335,1.21255,1.21329,32800000.0
2008-09-26 06:19:00,1.2131,1.21377,1.2131,1.21377,6600000.0
2008-09-26 06:20:00,1.21348,1.21378,1.21317,1.21333,17000000.0
2008-09-26 06:21:00,1.21378,1.21378,1.21306,1.21306,10600000.0
2008-09-26 06:22:00,1.21344,1.21368,1.21294,1.21331,19200000.0
2008-09-26 06:23:00,1.21298,1.21335,1.21258,1.21272,20800000.0
2008-09-26 06:24:00,1.21273,1.21292,1.21245,1.21282,8800000.0
2008-09-26 06:25:00,1.21293,1.21327,1.21291,1.21319,10000000.0
2008-09-26 06:26:00,1.21295,1.21295,1.21172,1.21172,19600000.0
2008-09-26 06:27:00,1.21224,1.21247,1.21192,1.21192,15800000.0
2008-09-26 06:28:00,1.21215,1.21273,1.21199,1.21263,20600000.0
2008-09-26 06:29:00,1.21244,1.21272,1.21244,1.21252,10600000.0
2008-09-26 06:30:00,1.21263,1.21281,1.21209,1.21281,15000000.0
2008-09-26 06:31:00,1.21234,1.21294,1.21222,1.21267,14800000.0
2008-09-26 06:32:00,1.21258,1.21339,1.21172,1.21172,10400000.0
2008-09-26 06:33:00,1.212,1.21242,1.21191,1.21213,12400000.0
2008-09-26 06:34:00,1.21176,1.21232,1.21147,1.21214,11200000.0
2008-09-26 06:35:00,1.21163,1.21216,1.21148,1.21148,24600000.0
2008-09-26 06:36:00,1.21164,1.21192,1.21122,1.21135,30400000.0
2008-09-26 06:37:00,1.21157,1.21182,1.21127,1.21156,14000000.0
2008-09-26 06:38:00,1.21151,1.21158,1.21071,1.21084,17800000.0
2008-09-26 06:39:00,1.21078,1.21113,1.21062,1.21062,17600000.0
2008-09-26 06:40:00,1.21071,1.21086,1.21051,1.2106,19200000.0
2008-09-26 06:41:00,1.21058,1.21087,1.21025,1.21087,21600000.0
2008-09-26 06:42:00,1.21104,1.21111,1.21069,1.21069,10000000.0
2008-09-26 06:43:00,1.21069,1.21104,1.21064,1.21099,25200000.0
2008-09-26 06:44:00,1.21074,1.2115,1.21074,1.21096,22000000.0
2008-09-26 06:45:00,1.21103,1.21124,1.21067,1.2109,24200000.0
2008-09-26 06:46:00,1.2116,1.2117,1.2115,1.2117,20200000.0
2008-09-26 06:47:00,1.2116,1.2117,1.2116,1.2117,20200000.0
2008-09-26 06:48:00,1.21102,1.21113,1.21076,1.21113,20200000.0
2008-09-26 06:49:00,1.21111,1.21154,1.21106,1.21141,7400000.0
2008-09-26 06:50:00,1.21082,1.21126,1.21082,1.21099,38800000.0
2008-09-26 06:51:00,1.21122,1.21131,1.21094,1.21102,28800000.0
2008-09-26 06:52:00,1.21086,1.21111,1.21053,1.21053,19200000.0
2008-09-26 06:53:00,1.2113,1.2115,1.211,1.2111,12800000.0
2008-09-26 06:54:00,1.21108,1.21145,1.21108,1.21119,12800000.0
2008-09-26 06:55:00,1.2112,1.21157,1.2112,1.2113,13200000.0
2008-09-26 06:56:00,1.21153,1.21169,1.21113,1.21169,24400000.0
2008-09-26 06:57:00,1.2114,1.21174,1.2114,1.21151,15800000.0
2008-09-26 06:58:00,1.21158,1.21158,1.21125,1.21131,16000000.0
2008-09-26 06:59:00,1.21169,1.21213,1.21159,1.21213,8800000.0
2008-09-26 07:00:00,1.21138,1.21171,1.21125,1.21134,11000000.0
2008-09-26 07:01:00,1.21131,1.21169,1.21112,1.21169,15400000.0
2008-09-26 07:02:00,1.21159,1.21201,1.21156,1.21171,15200000.0
2008-09-26 07:03:00,1.21138,1.21202,1.21138,1.21194,11000000.0
2008-09-26 07:04:00,1.21186,1.21216,1.21171,1.21198,19000000.0
2008-09-26 07:05:00,1.21154,1.21154,1.21073,1.21116,30800000.0
2008-09-26 07:06:00,1.21129,1.21167,1.21129,1.21151,11000000.0
2008-09-26 07:07:00,1.2112,1.21147,1.21076,1.21076,15400000.0
2008-09-26 07:08:00,1.21041,1.21067,1.21027,1.21035,22000000.0
2008-09-26 07:09:00,1.20951,1.21064,1.20947,1.21064,24200000.0
2008-09-26 07:10:00,1.21016,1.21053,1.21016,1.21053,6800000.0
2008-09-26 07:11:00,1.21044,1.21071,1.20993,1.20993,22400000.0
2008-09-26 07:12:00,1.21056,1.211,1.21023,1.21065,23600000.0
2008-09-26 07:13:00,1.21021,1.2105,1.2102,1.2105,14000000.0
2008-09-26 07:14:00,1.21092,1.21092,1.21044,1.21044,8600000.0
2008-09-26 07:15:00,1.21013,1.21113,1.20993,1.21113,16600000.0
2008-09-26 07:16:00,1.21082,1.21129,1.21079,1.21129,9000000.0
2008-09-26 07:17:00,1.2112,1.2113,1.21061,1.21096,23400000.0
2008-09-26 07:18:00,1.21132,1.21163,1.21113,1.21113,12600000.0
2008-09-26 07:19:00,1.21112,1.21145,1.21085,1.2109,12400000.0
2008-09-26 07:20:00,1.21149,1.21149,1.21064,1.21103,20400000.0
2008-09-26 07:21:00,1.21083,1.21129,1.21067,1.21067,23000000.0
2008-09-26 07:22:00,1.21079,1.21116,1.2101,1.21023,8800000.0
2008-09-26 07:23:00,1.20999,1.21032,1.2099,1.21026,9000000.0
2008-09-26 07:24:00,1.21053,1.21095,1.21028,1.21028,14600000.0
2008-09-26 07:25:00,1.21083,1.21083,1.21029,1.21048,25000000.0
2008-09-26 07:26:00,1.21072,1.21072,1.21039,1.21068,12200000.0
2008-09-26 07:27:00,1.21058,1.2108,1.21023,1.2108,13200000.0
2008-09-26 07:28:00,1.21058,1.21079,1.21044,1.21079,21400000.0
2008-09-26 07:29:00,1.21073,1.21098,1.21056,1.21056,15600000.0
2008-09-26 07:30:00,1.21071,1.21114,1.21036,1.21067,10600000.0
2008-09-26 07:31:00,1.21105,1.21115,1.21084,1.21115,32200000.0
2008-09-26 07:32:00,1.21114,1.21142,1.21077,1.21077,13800000.0
2008-09-26 07:33:00,1.21096,1.21105,1.21083,1.21094,19400000.0
2008-09-26 07:34:00,1.2107,1.21108,1.21059,1.2108,15000000.0
2008-09-26 07:35:00,1.21164,1.21179,1.21135,1.21149,13600000.0
2008-09-26 07:36:00,1.21152,1.21179,1.21144,1.21144,23800000.0
2008-09-26 07:37:00,1.21152,1.21195,1.21145,1.21166,11800000.0
2008-09-26 07:38:00,1.21192,1.21234,1.21177,1.21234,10600000.0
2008-09-26 07:39:00,1.21188,1.21221,1.21166,1.21166,20600000.0
2008-09-26 07:40:00,1.21133,1.21188,1.21133,1.21169,16200000.0
2008-09-26 07:41:00,1.21169,1.21228,1.21145,1.21175,25600000.0
2008-09-26 07:42:00,1.21186,1.21213,1.21163,1.21193,22600000.0
2008-09-26 07:43:00,1.212,1.212,1.21171,1.21179,9400000.0
2008-09-26 07:44:00,1.212,1.21223,1.21174,1.21174,19200000.0
2008-09-26 07:45:00,1.21192,1.21216,1.21129,1.21142,18400000.0
2008-09-26 07:46:00,1.21131,1.21159,1.21131,1.21143,25600000.0
2008-09-26 07:47:00,1.21221,1.21235,1.21169,1.21181,17600000.0
2008-09-26 07:48:00,1.21213,1.21255,1.21213,1.21244,22800000.0
2008-09-26 07:49:00,1.21223,1.21231,1.21186,1.21188,12600000.0
2008-09-26 07:50:00,1.21173,1.21178,1.2114,1.21163,28600000.0
2008-09-26 07:51:00,1.21159,1.21193,1.21159,1.21183,8800000.0
2008-09-26 07:52:00,1.21174,1.21225,1.21174,1.21202,18000000.0
2008-09-26 07:53:00,1.21201,1.21233,1.21194,1.2122,9000000.0
2008-09-26 07:54:00,1.21229,1.21229,1.21151,1.21177,27000000.0
2008-09-26 07:55:00,1.21178,1.2122,1.21159,1.21159,10000000.0
2008-09-26 07:56:00,1.21202,1.21207,1.21171,1.21185,12800000.0
2008-09-26 07:57:00,1.21152,1.21208,1.21152,1.21165,11400000.0
2008-09-26 07:58:00,1.21192,1.21223,1.21143,1.21223,10400000.0
2008-09-26 07:59:00,1.21168,1.21181,1.21134,1.21134,14800000.0
2008-09-26 08:00:00,1.21131,1.21198,1.21131,1.21164,10600000.0
2008-09-26 08:01:00,1.21158,1.2122,1.21157,1.2122,12400000.0
2008-09-26 08:02:00,1.21193,1.21193,1.21098,1.21137,12200000.0
2008-09-26 08:03:00,1.21125,1.21141,1.21061,1.21086,26400000.0
2008-09-26 08:04:00,1.21037,1.21097,1.20992,1.21097,24400000.0
2008-09-26 08:05:00,1.21089,1.21152,1.21089,1.21152,15000000.0
2008-09-26 08:06:00,1.211,1.21138,1.21099,1.21108,19000000.0
2008-09-26 08:07:00,1.21121,1.2118,1.21105,1.21122,14600000.0
2008-09-26 08:08:00,1.21126,1.2113,1.21072,1.211,26000000.0
2008-09-26 08:09:00,1.21087,1.21101,1.21077,1.21096,10200000.0
2008-09-26 08:10:00,1.21121,1.2114,1.21089,1.21089,20200000.0
2008-09-26 08:11:00,1.21083,1.21141,1.21083,1.21084,10000000.0
2008-09-26 08:12:00,1.21085,1.21122,1.2106,1.21087,20600000.0
2008-09-26 08:13:00,1.21045,1.2107,1.21036,1.21063,16800000.0
2008-09-26 08:14:00,1.21093,1.21093,1.21036,1.21067,21800000.0
2008-09-26 08:15:00,1.21075,1.21089,1.2102,1.21066,17400000.0
2008-09-26 08:16:00,1.21029,1.21059,1.21029,1.21046,12200000.0
2008-09-26 08:17:00,1.21023,1.21079,1.21013,1.21056,26000000.0
2008-09-26 08:18:00,1.21095,1.2115,1.21082,1.21084,11400000.0
2008-09-26 08:19:00,1.21078,1.21136,1.21055,1.21055,20600000.0
2008-09-26 08:20:00,1.21072,1.21126,1.21072,1.21088,13600000.0
2008-09-26 08:21:00,1.21104,1.21144,1.21083,1.21144,13600000.0
2008-09-26 08:22:00,1.21136,1.21154,1.21088,1.21108,35000000.0
2008-09-26 08:23:00,1.21103,1.2113,1.21063,1.21078,15600000.0
2008-09-26 08:24:00,1.21089,1.21125,1.21089,1.21109,17000000.0
2008-09-26 08:25:00,1.21151,1.21177,1.21131,1.21171,10800000.0
2008-09-26 08:26:00,1.21154,1.21154,1.21117,1.21117,12000000.0
2008-09-26 08:27:00,1.21104,1.21145,1.21094,1.21122,25400000.0
2008-09-26 08:28:00,1.21074,1.21178,1.21074,1.21138,12000000.0
2008-09-26 08:29:00,1.21165,1.21165,1.21097,1.21097,10400000.0
2008-09-26 08:30:00,1.21095,1.21168,1.21095,1.21168,19600000.0
2008-09-26 08:31:00,1.21157,1.21176,1.21146,1.21172,32400000.0
2008-09-26 08:32:00,1.21109,1.21119,1.21076,1.21088,15400000.0
2008-09-26 08:33:00,1.21116,1.21138,1.21103,1.21104,18400000.0
2008-09-26 08:34:00,1.21116,1.21122,1.21096,1.21111,15000000.0
2008-09-26 08:35:00,1.21146,1.21161,1.21095,1.21145,14400000.0
2008-09-26 08:36:00,1.21147,1.21147,1.21121,1.21121,7600000.0
2008-09-26 08:37:00,1.21113,1.21165,1.21101,1.21144,19600000.0
2008-09-26 08:38:00,1.21139,1.21199,1.21126,1.21188,17600000.0
2008-09-26 08:39:00,1.2114,1.21209,1.2114,1.21157,13000000.0
2008-09-26 08:40:00,1.21193,1.21193,1.21158,1.21174,10800000.0
2008-09-26 08:41:00,1.2113,1.21155,1.2112,1.21155,10200000.0
2008-09-26 08:42:00,1.21144,1.21199,1.21135,1.21139,13000000.0
2008-09-26 08:43:00,1.21094,1.21137,1.21091,1.21113,15400000.0
2008-09-26 08:44:00,1.21046,1.21108,1.21046,1.21108,12000000.0
2008-09-26 08:45:00,1.2114,1.21152,1.21124,1.21152,12200000.0
2008-09-26 08:46:00,1.21141,1.21147,1.2112,1.2112,14400000.0
2008-09-26 08:47:00,1.21106,1.21157,1.21095,1.21124,20000000.0
2008-09-26 08:48:00,1.21115,1.21135,1.21115,1.21135,3000000.0
2008-09-26 08:49:00,1.21132,1.21148,1.21117,1.21148,9200000.0
2008-09-26 08:50:00,1.21162,1.21162,1.21074,1.21109,17000000.0
2008-09-26 08:51:00,1.2113,1.2114,1.21089,1.2114,25200000.0
2008-09-26 08:52:00,1.21134,1.21136,1.21077,1.21136,12000000.0
2008-09-26 08:53:00,1.21135,1.2114,1.21114,1.2113,11200000.0
2008-09-26 08:54:00,1.2114,1.2114,1.21101,1.21113,14600000.0
2008-09-26 08:55:00,1.2112,1.21193,1.2112,1.21137,15200000.0
2008-09-26 08:56:00,1.21134,1.21134,1.21076,1.21089,24400000.0
2008-09-26 08:57:00,1.21071,1.21107,1.21068,1.21076,15800000.0
2008-09-26 08:58:00,1.21076,1.21114,1.21067,1.21093,12400000.0
2008-09-26 08:59:00,1.21104,1.21118,1.21076,1.21098,12000000.0
2008-09-26 09:00:00,1.21104,1.21115,1.21059,1.21087,18000000.0
2008-09-26 09:01:00,1.21054,1.21085,1.2103,1.21065,12600000.0
2008-09-26 09:02:00,1.21043,1.21043,1.20966,1.20966,12800000.0
2008-09-26 09:03:00,1.20965,1.21011,1.2094,1.20983,28400000.0
2008-09-26 09:04:00,1.21027,1.21037,1.20986,1.20986,13400000.0
2008-09-26 09:05:00,1.20997,1.2105,1.20968,1.20995,20400000.0
2008-09-26 09:06:00,1.20978,1.21007,1.20946,1.20976,15200000.0
2008-09-26 09:07:00,1.2096,1.2099,1.20939,1.20939,10000000.0
2008-09-26 09:08:00,1.20946,1.20972,1.20924,1.20972,23800000.0
2008-09-26 09:09:00,1.20952,1.20952,1.20923,1.20951,13400000.0
2008-09-26 09:10:00,1.20957,1.2097,1.20878,1.20878,25200000.0
2008-09-26 09:11:00,1.20863,1.20925,1.20863,1.20925,13400000.0
2008-09-26 09:12:00,1.20908,1.20908,1.20863,1.20863,12200000.0
2008-09-26 09:13:00,1.20836,1.20838,1.20768,1.20791,20400000.0
2008-09-26 09:14:00,1.20809,1.20809,1.20754,1.20773,11600000.0
2008-09-26 09:15:00,1.20823,1.20823,1.20761,1.20788,18000000.0
2008-09-26 09:16:00,1.20819,1.20858,1.20787,1.20809,19200000.0
2008-09-26 09:17:00,1.20797,1.20831,1.2077,1.2077,14800000.0
2008-09-26 09:18:00,1.20805,1.20842,1.20805,1.20826,13000000.0
2008-09-26 09:19:00,1.20842,1.20855,1.20796,1.2081,20400000.0
2008-09-26 09:20:00,1.20775,1.20853,1.20775,1.20849,10600000.0
2008-09-26 09:21:00,1.20918,1.20918,1.20866,1.20908,19000000.0
2008-09-26 09:22:00,1.20937,1.21006,1.20899,1.20903,18800000.0
2008-09-26 09:23:00,1.2091,1.21009,1.2091,1.21009,19600000.0
2008-09-26 09:24:00,1.20979,1.21011,1.20945,1.20957,15800000.0
2008-09-26 09:25:00,1.20961,1.2099,1.20931,1.20931,14200000.0
2008-09-26 09:26:00,1.20926,1.20952,1.20912,1.20912,23600000.0
2008-09-26 09:27:00,1.20954,1.20954,1.2092,1.20925,18200000.0
2008-09-26 09:28:00,1.20883,1.2092,1.20854,1.2092,12000000.0
2008-09-26 09:29:00,1.20912,1.20979,1.20912,1.20943,13200000.0
2008-09-26 09:30:00,1.20976,1.21041,1.20969,1.21041,26600000.0
2008-09-26 09:31:00,1.20991,1.21019,1.2096,1.21005,16400000.0
2008-09-26 09:32:00,1.21064,1.21064,1.20998,1.21048,20400000.0
2008-09-26 09:33:00,1.20993,1.21027,1.20956,1.20973,27200000.0
2008-09-26 09:34:00,1.20968,1.21011,1.20893,1.20893,33200000.0
2008-09-26 09:35:00,1.20859,1.20889,1.20793,1.20824,24400000.0
2008-09-26 09:36:00,1.20774,1.20814,1.2075,1.20757,16800000.0
2008-09-26 09:37:00,1.20729,1.20729,1.20704,1.20704,13600000.0
2008-09-26 09:38:00,1.20675,1.207,1.20633,1.20658,19800000.0
2008-09-26 09:39:00,1.20678,1.20726,1.20651,1.20676,19000000.0
2008-09-26 09:40:00,1.20616,1.20647,1.20571,1.20571,13200000.0
2008-09-26 09:41:00,1.20568,1.20589,1.20524,1.20588,14000000.0
2008-09-26 09:42:00,1.20571,1.20629,1.20571,1.20629,8200000.0
2008-09-26 09:43:00,1.20629,1.20629,1.20543,1.20543,14200000.0
2008-09-26 09:44:00,1.20562,1.20596,1.20533,1.20596,26000000.0
2008-09-26 09:45:00,1.20619,1.20671,1.206,1.206,42800000.0
2008-09-26 09:46:00,1.2062,1.2065,1.20585,1.20585,19600000.0
2008-09-26 09:47:00,1.2062,1.20687,1.20599,1.20687,17400000.0
2008-09-26 09:48:00,1.20681,1.20773,1.20678,1.20773,29600000.0
2008-09-26 09:49:00,1.20808,1.20831,1.20762,1.20826,9600000.0
2008-09-26 09:50:00,1.20761,1.20826,1.20761,1.20782,21600000.0
2008-09-26 09:51:00,1.20792,1.20805,1.2076,1.20798,11400000.0
2008-09-26 09:52:00,1.20785,1.20809,1.20756,1.20787,27600000.0
2008-09-26 09:53:00,1.20727,1.20761,1.20701,1.20757,27000000.0
2008-09-26 09:54:00,1.20785,1.2085,1.20771,1.20786,15400000.0
2008-09-26 09:55:00,1.20805,1.20805,1.2067,1.2067,20000000.0
2008-09-26 09:56:00,1.20712,1.2073,1.20653,1.20653,14000000.0
2008-09-26 09:57:00,1.20663,1.20731,1.20663,1.20697,11000000.0
2008-09-26 09:58:00,1.20704,1.20704,1.20644,1.20669,29800000.0
2008-09-26 09:59:00,1.20661,1.20772,1.20661,1.20772,19600000.0
2008-09-26 10:00:00,1.20654,1.20722,1.20654,1.20678,19200000.0
2008-09-26 10:01:00,1.20672,1.20714,1.20663,1.20663,20200000.0
2008-09-26 10:02:00,1.20759,1.20774,1.20692,1.20769,23400000.0
2008-09-26 10:03:00,1.20702,1.20734,1.2068,1.20693,23900000.0
2008-09-26 10:04:00,1.20677,1.20717,1.20644,1.20717,14200000.0
2008-09-26 10:05:00,1.20687,1.20711,1.20685,1.20685,18000000.0
2008-09-26 10:06:00,1.20649,1.20736,1.20649,1.20712,23800000.0
2008-09-26 10:07:00,1.20629,1.20681,1.20629,1.2067,20400000.0
2008-09-26 10:08:00,1.20658,1.20705,1.20652,1.20656,9400000.0
2008-09-26 10:09:00,1.20679,1.20717,1.20667,1.20717,18000000.0
2008-09-26 10:10:00,1.20767,1.20767,1.20688,1.2071,21600000.0
2008-09-26 10:11:00,1.20743,1.20782,1.20716,1.20756,21200000.0
2008-09-26 10:12:00,1.20776,1.20776,1.20736,1.20766,13000000.0
2008-09-26 10:13:00,1.20819,1.20844,1.20797,1.20826,8200000.0
2008-09-26 10:14:00,1.20841,1.20876,1.20817,1.2082,27400000.0
2008-09-26 10:15:00,1.20853,1.20856,1.20808,1.20848,12400000.0
2008-09-26 10:16:00,1.20835,1.20835,1.20764,1.20777,20200000.0
2008-09-26 10:17:00,1.20774,1.20823,1.20757,1.20798,11000000.0
2008-09-26 10:18:00,1.20745,1.20761,1.20732,1.20732,10200000.0
2008-09-26 10:19:00,1.20755,1.20812,1.20744,1.20751,12400000.0
2008-09-26 10:20:00,1.20752,1.20752,1.20638,1.20638,25200000.0
2008-09-26 10:21:00,1.20662,1.20764,1.20662,1.20699,20600000.0
2008-09-26 10:22:00,1.20708,1.20785,1.20708,1.20748,29600000.0
2008-09-26 10:23:00,1.20719,1.2079,1.20719,1.20741,15400000.0
2008-09-26 10:24:00,1.20724,1.20789,1.20724,1.20733,19600000.0
2008-09-26 10:25:00,1.20748,1.20758,1.20709,1.20717,11200000.0
2008-09-26 10:26:00,1.2075,1.20791,1.20735,1.2077,13000000.0
2008-09-26 10:27:00,1.20769,1.20851,1.20768,1.20851,27800000.0
2008-09-26 10:28:00,1.20844,1.2085,1.208,1.20819,12600000.0
2008-09-26 10:29:00,1.20769,1.20808,1.20754,1.20754,19600000.0
2008-09-26 10:30:00,1.20758,1.20772,1.20697,1.20698,14400000.0
2008-09-26 10:31:00,1.20686,1.20727,1.20686,1.20691,15800000.0
2008-09-26 10:32:00,1.20725,1.20782,1.20725,1.20769,20000000.0
2008-09-26 10:33:00,1.20758,1.20784,1.20721,1.20721,19600000.0
2008-09-26 10:34:00,1.20718,1.20755,1.20717,1.20734,12200000.0
2008-09-26 10:35:00,1.20754,1.20785,1.20719,1.20766,17000000.0
2008-09-26 10:36:00,1.20808,1.20818,1.20735,1.20735,11800000.0
2008-09-26 10:37:00,1.20761,1.20789,1.20742,1.20782,15000000.0
2008-09-26 10:38:00,1.20764,1.20822,1.20732,1.20765,15400000.0
2008-09-26 10:39:00,1.20732,1.20738,1.20685,1.20685,22200000.0
2008-09-26 10:40:00,1.20704,1.20751,1.20676,1.20719,13000000.0
2008-09-26 10:41:00,1.20725,1.20751,1.20698,1.20717,26200000.0
2008-09-26 10:42:00,1.20718,1.20755,1.20693,1.20712,18400000.0
2008-09-26 10:43:00,1.2078,1.2078,1.2077,1.2077,23000000.0
2008-09-26 10:44:00,1.20748,1.20748,1.20654,1.20663,23000000.0
2008-09-26 10:45:00,1.2065,1.20677,1.20632,1.20677,13800000.0
2008-09-26 10:46:00,1.20703,1.20727,1.20683,1.20693,19400000.0
2008-09-26 10:47:00,1.20684,1.20724,1.20663,1.20663,21800000.0
2008-09-26 10:48:00,1.20657,1.20687,1.20653,1.20683,16800000.0
2008-09-26 10:49:00,1.2071,1.20732,1.20663,1.20721,17200000.0
2008-09-26 10:50:00,1.20736,1.20807,1.20711,1.20711,28200000.0
2008-09-26 10:51:00,1.20738,1.20772,1.2073,1.20753,7400000.0
2008-09-26 10:52:00,1.20767,1.20781,1.20704,1.20781,16000000.0
2008-09-26 10:53:00,1.20752,1.20806,1.2071,1.2077,22800000.0
2008-09-26 10:54:00,1.20783,1.20833,1.20778,1.20778,14000000.0
2008-09-26 10:55:00,1.20859,1.20865,1.20808,1.20848,22000000.0
2008-09-26 10:56:00,1.20817,1.20839,1.20799,1.20799,17400000.0
2008-09-26 10:57:00,1.20886,1.20933,1.20862,1.20862,20600000.0
2008-09-26 10:58:00,1.2087,1.20895,1.20808,1.20863,10000000.0
2008-09-26 10:59:00,1.20905,1.20925,1.20852,1.20899,14800000.0
2008-09-26 11:00:00,1.20944,1.20944,1.20895,1.20928,18600000.0
2008-09-26 11:01:00,1.20879,1.20922,1.20879,1.20922,28400000.0
2008-09-26 11:02:00,1.20897,1.20937,1.2088,1.20928,24800000.0
2008-09-26 11:03:00,1.209,1.20993,1.209,1.20911,16200000.0
2008-09-26 11:04:00,1.20916,1.20959,1.20886,1.20944,28000000.0
2008-09-26 11:05:00,1.20963,1.20963,1.20919,1.20919,13200000.0
2008-09-26 11:06:00,1.20901,1.20946,1.20849,1.20946,20000000.0
2008-09-26 11:07:00,1.20953,1.20953,1.20852,1.2089,20600000.0
2008-09-26 11:08:00,1.20931,1.20977,1.20923,1.20952,17000000.0
2008-09-26 11:09:00,1.20952,1.2097,1.20906,1.20921,24000000.0
2008-09-26 11:10:00,1.2094,1.21019,1.2094,1.20985,17800000.0
2008-09-26 11:11:00,1.20977,1.21044,1.20954,1.20976,16600000.0
2008-09-26 11:12:00,1.2097,1.21005,1.20969,1.20986,16200000.0
2008-09-26 11:13:00,1.20976,1.21004,1.20948,1.21001,10000000.0
2008-09-26 11:14:00,1.20952,1.21007,1.20952,1.20971,18600000.0
2008-09-26 11:15:00,1.20985,1.20985,1.20939,1.20961,26400000.0
2008-09-26 11:16:00,1.21001,1.21034,1.20974,1.2099,9200000.0
2008-09-26 11:17:00,1.21005,1.21062,1.20988,1.21021,20200000.0
2008-09-26 11:18:00,1.20989,1.21029,1.20981,1.21029,15200000.0
2008-09-26 11:19:00,1.21011,1.21011,1.20941,1.20949,31200000.0
2008-09-26 11:20:00,1.20968,1.2101,1.20968,1.21005,15400000.0
2008-09-26 11:21:00,1.21005,1.21023,1.20969,1.20969,10600000.0
2008-09-26 11:22:00,1.20962,1.20998,1.20937,1.20945,22200000.0
2008-09-26 11:23:00,1.20975,1.20978,1.20939,1.20978,22000000.0
2008-09-26 11:24:00,1.20947,1.21014,1.20937,1.20976,13000000.0
2008-09-26 11:25:00,1.20978,1.21004,1.20954,1.21,25600000.0
2008-09-26 11:26:00,1.21,1.21,1.20933,1.20978,12200000.0
2008-09-26 11:27:00,1.20935,1.20942,1.2091,1.2094,26200000.0
2008-09-26 11:28:00,1.20928,1.20978,1.2091,1.2091,19400000.0
2008-09-26 11:29:00,1.20945,1.20945,1.20907,1.20927,25000000.0
2008-09-26 11:30:00,1.20909,1.20963,1.20896,1.20963,10000000.0
2008-09-26 11:31:00,1.20893,1.2092,1.20851,1.20905,10400000.0
2008-09-26 11:32:00,1.20943,1.20956,1.20902,1.20928,13400000.0
2008-09-26 11:33:00,1.20932,1.20954,1.20912,1.20954,8800000.0
2008-09-26 11:34:00,1.20948,1.20994,1.20941,1.20944,16200000.0
2008-09-26 11:35:00,1.20942,1.20966,1.20891,1.20891,22000000.0
2008-09-26 11:36:00,1.20866,1.20886,1.20851,1.20867,7600000.0
2008-09-26 11:37:00,1.20867,1.20923,1.20867,1.20923,13200000.0
2008-09-26 11:38:00,1.20933,1.20994,1.20933,1.20994,12800000.0
2008-09-26 11:39:00,1.20961,1.20961,1.20868,1.20868,15600000.0
2008-09-26 11:40:00,1.20857,1.20888,1.20857,1.20886,12400000.0
2008-09-26 11:41:00,1.20897,1.2093,1.20897,1.20912,16600000.0
2008-09-26 11:42:00,1.20898,1.20932,1.20873,1.20875,15800000.0
2008-09-26 11:43:00,1.20876,1.20877,1.20805,1.20805,19200000.0
2008-09-26 11:44:00,1.20836,1.20836,1.20809,1.20816,19400000.0
2008-09-26 11:45:00,1.20811,1.20817,1.20777,1.20802,11000000.0
2008-09-26 11:46:00,1.20768,1.20805,1.20734,1.20793,36000000.0
2008-09-26 11:47:00,1.2083,1.20873,1.20817,1.20873,14600000.0
2008-09-26 11:48:00,1.20852,1.2086,1.20824,1.20852,18200000.0
2008-09-26 11:49:00,1.20872,1.20941,1.20872,1.20921,15800000.0
2008-09-26 11:50:00,1.20916,1.20929,1.20887,1.20911,14600000.0
2008-09-26 11:51:00,1.20929,1.20997,1.2092,1.20997,12800000.0
2008-09-26 11:52:00,1.21048,1.21048,1.21017,1.21023,10600000.0
2008-09-26 11:53:00,1.20984,1.21051,1.20984,1.21029,8800000.0
2008-09-26 11:54:00,1.21054,1.21091,1.21017,1.21043,17000000.0
2008-09-26 11:55:00,1.21028,1.2106,1.21007,1.21013,24000000.0
2008-09-26 11:56:00,1.2105,1.21122,1.21038,1.21049,23400000.0
2008-09-26 11:57:00,1.21045,1.21081,1.21042,1.2106,8200000.0
2008-09-26 11:58:00,1.21111,1.21137,1.21111,1.21125,30700000.0
2008-09-26 11:59:00,1.21084,1.21124,1.21039,1.21124,22200000.0
2008-09-26 12:00:00,1.21088,1.21111,1.21063,1.2109,10600000.0
2008-09-26 12:01:00,1.21094,1.21094,1.21046,1.21069,15800000.0
2008-09-26 12:02:00,1.21106,1.21106,1.21044,1.21094,20000000.0
2008-09-26 12:03:00,1.21097,1.21103,1.21065,1.21065,10400000.0
2008-09-26 12:04:00,1.21066,1.21112,1.21062,1.21112,12400000.0
2008-09-26 12:05:00,1.21113,1.21113,1.21081,1.21106,35200000.0
2008-09-26 12:06:00,1.21099,1.2111,1.21074,1.21074,53000000.0
2008-09-26 12:07:00,1.21034,1.21057,1.21008,1.2104,31400000.0
2008-09-26 12:08:00,1.21048,1.21055,1.20978,1.20987,41400000.0
2008-09-26 12:09:00,1.20982,1.21026,1.2097,1.21001,16200000.0
2008-09-26 12:10:00,1.21006,1.21018,1.20988,1.20988,57200000.0
2008-09-26 12:11:00,1.20988,1.2101,1.20985,1.20998,45200000.0
2008-09-26 12:12:00,1.21004,1.21032,1.21004,1.21032,16800000.0
2008-09-26 12:13:00,1.20989,1.21016,1.20989,1.21002,25600000.0
2008-09-26 12:14:00,1.20979,1.20986,1.20964,1.2097,56600000.0
2008-09-26 12:15:00,1.21017,1.21042,1.2099,1.21009,23200000.0
2008-09-26 12:16:00,1.20984,1.21006,1.20964,1.20971,11000000.0
2008-09-26 12:17:00,1.20956,1.20988,1.20947,1.20955,74800000.0
2008-09-26 12:18:00,1.20917,1.20968,1.20917,1.20954,100600000.0
2008-09-26 12:19:00,1.20975,1.21005,1.20975,1.20987,46000000.0
2008-09-26 12:20:00,1.21002,1.21023,1.21002,1.21023,35800000.0
2008-09-26 12:21:00,1.21028,1.21062,1.21014,1.21021,79400000.0
2008-09-26 12:22:00,1.2103,1.2104,1.2103,1.2104,19600000.0
2008-09-26 12:23:00,1.20982,1.21023,1.20972,1.2101,19600000.0
2008-09-26 12:24:00,1.21019,1.21024,1.20998,1.21001,32400000.0
2008-09-26 12:25:00,1.2101,1.21069,1.20979,1.20981,138400000.0
2008-09-26 12:26:00,1.21002,1.21004,1.20956,1.20982,18800000.0
2008-09-26 12:27:00,1.20931,1.20959,1.2092,1.2092,14200000.0
2008-09-26 12:28:00,1.20919,1.20919,1.20871,1.20905,34600000.0
2008-09-26 12:29:00,1.20898,1.2091,1.20882,1.20883,11800000.0
2008-09-26 12:30:00,1.20888,1.20954,1.20888,1.20918,11600000.0
2008-09-26 12:31:00,1.20953,1.20979,1.20936,1.20962,126400000.0
2008-09-26 12:32:00,1.20977,1.20977,1.20936,1.20943,107200000.0
2008-09-26 12:33:00,1.20948,1.20951,1.20899,1.2091,144400000.0
2008-09-26 12:34:00,1.20962,1.21003,1.20962,1.21003,85400000.0
2008-09-26 12:35:00,1.21014,1.21023,1.20977,1.20977,34000000.0
2008-09-26 12:36:00,1.20994,1.21019,1.20994,1.20997,48800000.0
2008-09-26 12:37:00,1.2103,1.2104,1.2103,1.2103,31800000.0
2008-09-26 12:38:00,1.20989,1.21031,1.20935,1.20935,31800000.0
2008-09-26 12:39:00,1.2097,1.21006,1.20964,1.21004,52200000.0
2008-09-26 12:40:00,1.20977,1.21011,1.20976,1.20979,52000000.0
2008-09-26 12:41:00,1.20966,1.21014,1.20945,1.20945,21300000.0
2008-09-26 12:42:00,1.20958,1.20999,1.20936,1.20943,64000000.0
2008-09-26 12:43:00,1.20944,1.20976,1.20939,1.20947,31600000.0
2008-09-26 12:44:00,1.20931,1.20931,1.20863,1.20863,42800000.0
2008-09-26 12:45:00,1.20842,1.20857,1.20826,1.20854,46600000.0
2008-09-26 12:46:00,1.20844,1.2087,1.2084,1.20848,26000000.0
2008-09-26 12:47:00,1.20873,1.20925,1.20856,1.2086,20200000.0
2008-09-26 12:48:00,1.20895,1.20905,1.20895,1.20898,36600000.0
2008-09-26 12:49:00,1.20959,1.20992,1.20959,1.20992,23400000.0
2008-09-26 12:50:00,1.20991,1.20991,1.20896,1.20896,14200000.0
2008-09-26 12:51:00,1.20913,1.20928,1.20911,1.20918,21000000.0
2008-09-26 12:52:00,1.20898,1.20898,1.20862,1.20863,91100000.0
2008-09-26 12:53:00,1.20842,1.20867,1.20812,1.20838,99400000.0
2008-09-26 12:54:00,1.20805,1.20831,1.20804,1.20804,70600000.0
2008-09-26 12:55:00,1.20811,1.20821,1.2081,1.20819,69000000.0
2008-09-26 12:56:00,1.20798,1.20798,1.20741,1.20786,21000000.0
2008-09-26 12:57:00,1.20819,1.20835,1.208,1.208,27400000.0
2008-09-26 12:58:00,1.20783,1.20854,1.20783,1.20853,18000000.0
2008-09-26 12:59:00,1.20859,1.20863,1.20836,1.20836,15600000.0
2008-09-26 13:00:00,1.20826,1.20841,1.20821,1.20827,14200000.0
2008-09-26 13:01:00,1.20837,1.20882,1.20824,1.20858,94600000.0
2008-09-26 13:02:00,1.20867,1.20879,1.20829,1.20829,119600000.0
2008-09-26 13:03:00,1.20812,1.20882,1.20798,1.20812,129000000.0
2008-09-26 13:04:00,1.2081,1.2084,1.20745,1.20837,19000000.0
2008-09-26 13:05:00,1.20815,1.20865,1.20791,1.20865,19200000.0
2008-09-26 13:06:00,1.20868,1.20896,1.20862,1.20872,71400000.0
2008-09-26 13:07:00,1.20882,1.20882,1.20865,1.20881,61200000.0
2008-09-26 13:08:00,1.20889,1.20959,1.20884,1.20893,64800000.0
2008-09-26 13:09:00,1.20898,1.20949,1.20892,1.20927,86100000.0
2008-09-26 13:10:00,1.20961,1.20986,1.20941,1.20955,43000000.0
2008-09-26 13:11:00,1.20968,1.20994,1.20937,1.20984,22600000.0
2008-09-26 13:12:00,1.20961,1.20964,1.20899,1.20899,45600000.0
2008-09-26 13:13:00,1.20879,1.20889,1.20861,1.20861,77800000.0
2008-09-26 13:14:00,1.20854,1.20914,1.20825,1.20845,11000000.0
2008-09-26 13:15:00,1.20859,1.20893,1.20833,1.20853,25800000.0
2008-09-26 13:16:00,1.20954,1.21005,1.20905,1.21005,27600000.0
2008-09-26 13:17:00,1.20987,1.21001,1.20961,1.20963,13200000.0
2008-09-26 13:18:00,1.2098,1.20999,1.20977,1.20999,13800000.0
2008-09-26 13:19:00,1.2098,1.2098,1.2089,1.20901,16400000.0
2008-09-26 13:20:00,1.20894,1.20909,1.20871,1.20873,55400000.0
2008-09-26 13:21:00,1.20894,1.20911,1.20894,1.20895,42400000.0
2008-09-26 13:22:00,1.20911,1.2096,1.20902,1.20909,23800000.0
2008-09-26 13:23:00,1.20934,1.21014,1.20934,1.21014,8000000.0
2008-09-26 13:24:00,1.20975,1.2103,1.20975,1.21009,20000000.0
2008-09-26 13:25:00,1.21016,1.21023,1.20991,1.20991,14200000.0
2008-09-26 13:26:00,1.21011,1.21016,1.21004,1.21016,26600000.0
2008-09-26 13:27:00,1.21021,1.21042,1.20966,1.20966,56800000.0
2008-09-26 13:28:00,1.20901,1.2094,1.20901,1.20912,96000000.0
2008-09-26 13:29:00,1.20943,1.20943,1.20889,1.20905,15600000.0
2008-09-26 13:30:00,1.2095,1.2095,1.20875,1.20894,31000000.0
2008-09-26 13:31:00,1.20904,1.20993,1.20904,1.20965,9400000.0
2008-09-26 13:32:00,1.21014,1.21014,1.20948,1.20975,36400000.0
2008-09-26 13:33:00,1.20985,1.20994,1.20952,1.20961,68200000.0
2008-09-26 13:34:00,1.20922,1.20963,1.20922,1.20941,16400000.0
2008-09-26 13:35:00,1.20954,1.21006,1.20954,1.21006,15600000.0
2008-09-26 13:36:00,1.21013,1.21048,1.21006,1.21018,17200000.0
2008-09-26 13:37:00,1.21027,1.2103,1.20998,1.21014,35600000.0
2008-09-26 13:38:00,1.2095,1.21016,1.2095,1.2097,28000000.0
2008-09-26 13:39:00,1.20942,1.20942,1.20885,1.20885,11200000.0
2008-09-26 13:40:00,1.20887,1.20944,1.20887,1.20944,23600000.0
2008-09-26 13:41:00,1.20928,1.20928,1.20892,1.20904,14400000.0
2008-09-26 13:42:00,1.20866,1.2096,1.20866,1.20928,41200000.0
2008-09-26 13:43:00,1.20972,1.21034,1.20965,1.20994,46800000.0
2008-09-26 13:44:00,1.20982,1.21045,1.20979,1.21045,19600000.0
2008-09-26 13:45:00,1.21032,1.21032,1.20968,1.20993,12800000.0
2008-09-26 13:46:00,1.2096,1.21009,1.2096,1.20997,34800000.0
2008-09-26 13:47:00,1.20959,1.20992,1.20944,1.20992,40600000.0
2008-09-26 13:48:00,1.21022,1.21054,1.21007,1.21007,7000000.0
2008-09-26 13:49:00,1.20983,1.20999,1.20983,1.20993,8200000.0
2008-09-26 13:50:00,1.20989,1.20989,1.20971,1.20971,2600000.0
2008-09-26 13:51:00,1.21004,1.21008,1.20974,1.20974,55200000.0
2008-09-26 13:52:00,1.20947,1.20974,1.20908,1.20908,21600000.0
2008-09-26 13:53:00,1.2092,1.2097,1.20919,1.20939,16200000.0
2008-09-26 13:54:00,1.20917,1.2096,1.20917,1.20934,11200000.0
2008-09-26 13:55:00,1.20948,1.20974,1.20922,1.20959,23300000.0
2008-09-26 13:56:00,1.20949,1.20983,1.20946,1.20983,11200000.0
2008-09-26 13:57:00,1.20953,1.21017,1.20953,1.21017,27200000.0
2008-09-26 13:58:00,1.21034,1.21034,1.2096,1.20964,86400000.0
2008-09-26 13:59:00,1.2098,1.2104,1.2098,1.2104,69400000.0
2008-09-26 14:00:00,1.21045,1.21052,1.21003,1.21047,33400000.0
2008-09-26 14:01:00,1.21054,1.21095,1.21028,1.21041,57900000.0
2008-09-26 14:02:00,1.21039,1.21039,1.20974,1.20982,13400000.0
2008-09-26 14:03:00,1.20919,1.20919,1.20877,1.20877,34200000.0
2008-09-26 14:04:00,1.2086,1.2086,1.20834,1.20842,34400000.0
2008-09-26 14:05:00,1.2084,1.20873,1.2084,1.20846,18400000.0
2008-09-26 14:06:00,1.20869,1.20891,1.20869,1.20891,20600000.0
2008-09-26 14:07:00,1.20864,1.20877,1.20858,1.20877,24200000.0
2008-09-26 14:08:00,1.20862,1.20871,1.20818,1.20819,33000000.0
2008-09-26 14:09:00,1.20818,1.20839,1.20815,1.20839,15400000.0
2008-09-26 14:10:00,1.20824,1.20835,1.20802,1.20802,34400000.0
2008-09-26 14:11:00,1.20851,1.2088,1.20851,1.20872,32800000.0
2008-09-26 14:12:00,1.2089,1.20938,1.20882,1.20938,7400000.0
2008-09-26 14:13:00,1.20895,1.20895,1.20851,1.20857,21800000.0
2008-09-26 14:14:00,1.20846,1.20887,1.20804,1.20804,43200000.0
2008-09-26 14:15:00,1.20854,1.2094,1.20854,1.2094,10000000.0
2008-09-26 14:16:00,1.20959,1.21007,1.20959,1.20968,13600000.0
2008-09-26 14:17:00,1.20962,1.20982,1.20962,1.20968,17000000.0
2008-09-26 14:18:00,1.20934,1.20988,1.20934,1.20978,24200000.0
2008-09-26 14:19:00,1.20973,1.20986,1.20946,1.20975,58800000.0
2008-09-26 14:20:00,1.20946,1.20974,1.20932,1.20932,39200000.0
2008-09-26 14:21:00,1.20917,1.20917,1.2085,1.20895,12400000.0
2008-09-26 14:22:00,1.2083,1.20857,1.20823,1.20824,26400000.0
2008-09-26 14:23:00,1.20849,1.20849,1.20793,1.20793,12800000.0
2008-09-26 14:24:00,1.20788,1.20813,1.20763,1.20798,16800000.0
2008-09-26 14:25:00,1.20805,1.20859,1.20791,1.20802,20000000.0
2008-09-26 14:26:00,1.20795,1.2082,1.20746,1.2082,22600000.0
2008-09-26 14:27:00,1.20826,1.20874,1.20801,1.20834,51600000.0
2008-09-26 14:28:00,1.20838,1.20856,1.20818,1.20818,37200000.0
2008-09-26 14:29:00,1.20791,1.20795,1.20771,1.20794,32200000.0
2008-09-26 14:30:00,1.2077,1.20774,1.2074,1.2074,32200000.0
2008-09-26 14:31:00,1.20795,1.20852,1.20779,1.20852,18000000.0
2008-09-26 14:32:00,1.20878,1.20887,1.20838,1.20864,13800000.0
2008-09-26 14:33:00,1.20828,1.20848,1.20822,1.20844,45200000.0
2008-09-26 14:34:00,1.20842,1.20878,1.2082,1.20822,69600000.0
2008-09-26 14:35:00,1.20829,1.20863,1.20812,1.20845,87600000.0
2008-09-26 14:36:00,1.20877,1.20877,1.20811,1.20816,33800000.0
2008-09-26 14:37:00,1.20822,1.20844,1.20779,1.20779,10400000.0
2008-09-26 14:38:00,1.20782,1.20789,1.20728,1.20728,18600000.0
2008-09-26 14:39:00,1.20723,1.20783,1.20723,1.20756,18000000.0
2008-09-26 14:40:00,1.20753,1.20772,1.20691,1.20691,10800000.0
2008-09-26 14:41:00,1.20714,1.20783,1.207,1.20747,84000000.0
2008-09-26 14:42:00,1.20758,1.20832,1.20755,1.20771,25200000.0
2008-09-26 14:43:00,1.20806,1.2084,1.20798,1.20835,44800000.0
2008-09-26 14:44:00,1.20896,1.20896,1.20862,1.20888,13600000.0
2008-09-26 14:45:00,1.20922,1.20957,1.20907,1.20913,13400000.0
2008-09-26 14:46:00,1.20932,1.2094,1.20896,1.20896,14000000.0
2008-09-26 14:47:00,1.20854,1.20876,1.20847,1.20847,20200000.0
2008-09-26 14:49:00,1.20849,1.20901,1.20798,1.20838,133000000.0
2008-09-26 14:50:00,1.20846,1.20881,1.20822,1.20838,77600000.0
2008-09-26 14:51:00,1.20836,1.20838,1.20803,1.20833,24400000.0
2008-09-26 14:52:00,1.20826,1.20895,1.20825,1.20855,39000000.0
2008-09-26 14:53:00,1.20847,1.20857,1.20811,1.20811,100600000.0
2008-09-26 14:54:00,1.20811,1.20846,1.20811,1.20822,38000000.0
2008-09-26 14:55:00,1.20857,1.20888,1.20835,1.20861,32800000.0
2008-09-26 14:56:00,1.20843,1.20845,1.20826,1.20834,29600000.0
2008-09-26 14:57:00,1.20854,1.20862,1.20839,1.20839,51200000.0
2008-09-26 14:58:00,1.20854,1.20932,1.20854,1.20913,17800000.0
2008-09-26 14:59:00,1.20863,1.20892,1.20839,1.20848,53200000.0
2008-09-26 15:00:00,1.20887,1.20965,1.20875,1.20965,10400000.0
2008-09-26 15:01:00,1.20905,1.20905,1.20843,1.20843,12000000.0
2008-09-26 15:02:00,1.20841,1.20897,1.20815,1.20855,20600000.0
2008-09-26 15:03:00,1.20891,1.20897,1.20857,1.20873,44600000.0
2008-09-26 15:04:00,1.20901,1.20901,1.20867,1.20884,70300000.0
2008-09-26 15:05:00,1.20882,1.20929,1.20882,1.20894,66800000.0
2008-09-26 15:06:00,1.20881,1.20881,1.20847,1.20854,12400000.0
2008-09-26 15:07:00,1.20901,1.20912,1.20877,1.20897,36200000.0
2008-09-26 15:08:00,1.20941,1.2095,1.20926,1.20934,18000000.0
2008-09-26 15:09:00,1.20914,1.20957,1.20907,1.20926,26400000.0
2008-09-26 15:10:00,1.20985,1.21058,1.20978,1.21058,20400000.0
2008-09-26 15:11:00,1.2102,1.21034,1.20991,1.20991,90200000.0
2008-09-26 15:12:00,1.20967,1.21007,1.20948,1.20948,81400000.0
2008-09-26 15:13:00,1.20948,1.20991,1.20948,1.20949,106200000.0
2008-09-26 15:14:00,1.20984,1.21022,1.20947,1.20947,90400000.0
2008-09-26 15:15:00,1.20936,1.21026,1.20933,1.21026,78800000.0
2008-09-26 15:16:00,1.21025,1.21043,1.21001,1.21006,15600000.0
2008-09-26 15:17:00,1.21005,1.21057,1.21002,1.2105,83800000.0
2008-09-26 15:18:00,1.21107,1.21107,1.21023,1.21047,81200000.0
2008-09-26 15:19:00,1.21099,1.21099,1.21032,1.21044,81600000.0
2008-09-26 15:20:00,1.21008,1.21036,1.20964,1.20988,121400000.0
2008-09-26 15:21:00,1.20963,1.21038,1.20963,1.21006,75400000.0
2008-09-26 15:22:00,1.21002,1.2107,1.21002,1.21046,41000000.0
2008-09-26 15:23:00,1.21053,1.21058,1.21008,1.21035,52800000.0
2008-09-26 15:24:00,1.21001,1.21022,1.20952,1.2098,26000000.0
2008-09-26 15:25:00,1.21024,1.21024,1.2094,1.20987,11000000.0
2008-09-26 15:26:00,1.20984,1.21025,1.20984,1.21017,63400000.0
2008-09-26 15:27:00,1.20992,1.20993,1.20944,1.2095,120000000.0
2008-09-26 15:28:00,1.2095,1.20958,1.20917,1.20919,102400000.0
2008-09-26 15:29:00,1.20933,1.20933,1.2088,1.20889,9400000.0
2008-09-26 15:30:00,1.20876,1.20883,1.20856,1.20883,11200000.0
2008-09-26 15:31:00,1.20866,1.20891,1.20858,1.20881,42400000.0
2008-09-26 15:32:00,1.20843,1.20862,1.20828,1.20847,23400000.0
2008-09-26 15:33:00,1.20848,1.20865,1.20826,1.20848,106600000.0
2008-09-26 15:34:00,1.20808,1.20843,1.20771,1.20787,91800000.0
2008-09-26 15:35:00,1.20794,1.20837,1.20794,1.20813,107200000.0
2008-09-26 15:36:00,1.20791,1.20853,1.20791,1.20839,115000000.0
2008-09-26 15:37:00,1.20827,1.20828,1.20743,1.20746,106400000.0
2008-09-26 15:38:00,1.20747,1.20794,1.20687,1.20794,10200000.0
2008-09-26 15:39:00,1.20735,1.20776,1.20675,1.20757,14600000.0
2008-09-26 15:40:00,1.20756,1.20756,1.20664,1.20685,112400000.0
2008-09-26 15:41:00,1.20671,1.20699,1.20648,1.20692,21200000.0
2008-09-26 15:42:00,1.20747,1.2078,1.20739,1.20739,88000000.0
2008-09-26 15:43:00,1.20744,1.20827,1.20744,1.20827,110000000.0
2008-09-26 15:44:00,1.2083,1.2083,1.20747,1.20747,103300000.0
2008-09-26 15:45:00,1.20758,1.2078,1.2075,1.20755,75200000.0
2008-09-26 15:46:00,1.20765,1.20779,1.20757,1.20758,58400000.0
2008-09-26 15:47:00,1.2077,1.20828,1.2077,1.20794,119000000.0
2008-09-26 15:48:00,1.20814,1.20877,1.20814,1.20864,89600000.0
2008-09-26 15:49:00,1.20839,1.20839,1.20797,1.20802,62200000.0
2008-09-26 15:50:00,1.20792,1.2085,1.20792,1.20817,94000000.0
2008-09-26 15:51:00,1.20825,1.20875,1.20786,1.20807,85600000.0
2008-09-26 15:52:00,1.20782,1.20795,1.20744,1.20795,78400000.0
2008-09-26 15:53:00,1.20828,1.20889,1.20828,1.20859,140000000.0
2008-09-26 15:54:00,1.20858,1.20858,1.20804,1.20852,62800000.0
2008-09-26 15:55:00,1.20838,1.20873,1.20835,1.2085,89400000.0
2008-09-26 15:56:00,1.20868,1.20904,1.20859,1.20888,106500000.0
2008-09-26 15:57:00,1.20943,1.20948,1.20878,1.20897,46200000.0
2008-09-26 15:58:00,1.20887,1.20932,1.20859,1.20869,96600000.0
2008-09-26 15:59:00,1.20889,1.21014,1.20889,1.21014,97600000.0
2008-09-26 16:00:00,1.21019,1.21048,1.21011,1.21019,99200000.0
2008-09-26 16:01:00,1.20986,1.21048,1.20968,1.21048,13400000.0
2008-09-26 16:02:00,1.21021,1.21035,1.20989,1.21002,93200000.0
2008-09-26 16:03:00,1.20989,1.21004,1.20964,1.20968,82200000.0
2008-09-26 16:04:00,1.20937,1.21012,1.20935,1.20982,106600000.0
2008-09-26 16:05:00,1.21067,1.21099,1.21063,1.21078,95000000.0
2008-09-26 16:06:00,1.21082,1.21105,1.21053,1.21071,104600000.0
2008-09-26 16:07:00,1.21052,1.21052,1.20996,1.21022,64800000.0
2008-09-26 16:08:00,1.20979,1.20989,1.20955,1.20989,68400000.0
2008-09-26 16:09:00,1.2099,1.21022,1.20967,1.2099,11200000.0
2008-09-26 16:10:00,1.20961,1.20975,1.20909,1.20925,87400000.0
2008-09-26 16:11:00,1.20896,1.20967,1.20887,1.20892,131000000.0
2008-09-26 16:12:00,1.20928,1.2097,1.20908,1.2097,71200000.0
2008-09-26 16:13:00,1.2102,1.21078,1.20997,1.20997,105800000.0
2008-09-26 16:14:00,1.2101,1.21039,1.20985,1.21008,93200000.0
2008-09-26 16:15:00,1.21054,1.21085,1.21048,1.2108,60000000.0
2008-09-26 16:16:00,1.21105,1.2112,1.21097,1.2112,38200000.0
2008-09-26 16:17:00,1.21129,1.21137,1.21098,1.2111,93000000.0
2008-09-26 16:18:00,1.21123,1.21154,1.21119,1.21121,104200000.0
2008-09-26 16:19:00,1.21099,1.21111,1.21049,1.21103,48800000.0
2008-09-26 16:20:00,1.21093,1.21128,1.2108,1.21128,43400000.0
2008-09-26 16:21:00,1.21154,1.21173,1.21123,1.21137,96400000.0
2008-09-26 16:22:00,1.21122,1.21166,1.21088,1.21088,117600000.0
2008-09-26 16:23:00,1.2111,1.21141,1.21089,1.21126,57000000.0
2008-09-26 16:24:00,1.21112,1.21112,1.21077,1.21082,52200000.0
2008-09-26 16:25:00,1.21044,1.2109,1.21012,1.21013,95600000.0
2008-09-26 16:26:00,1.21036,1.21036,1.20985,1.20997,26200000.0
2008-09-26 16:27:00,1.20978,1.21009,1.20947,1.20947,90800000.0
2008-09-26 16:28:00,1.20951,1.20954,1.20923,1.20934,78600000.0
2008-09-26 16:29:00,1.20948,1.20974,1.20937,1.20947,17800000.0
2008-09-26 16:30:00,1.20971,1.21003,1.20951,1.20978,113600000.0
2008-09-26 16:31:00,1.20995,1.21045,1.20987,1.20991,136000000.0
2008-09-26 16:32:00,1.20997,1.2102,1.2094,1.20972,100800000.0
2008-09-26 16:33:00,1.20975,1.21032,1.20968,1.21013,118600000.0
2008-09-26 16:34:00,1.21016,1.21046,1.21,1.21,81800000.0
2008-09-26 16:35:00,1.20972,1.21001,1.20956,1.21001,94200000.0
2008-09-26 16:36:00,1.21015,1.21041,1.20995,1.21,100000000.0
2008-09-26 16:37:00,1.21032,1.2107,1.21008,1.21032,111000000.0
2008-09-26 16:38:00,1.21007,1.21007,1.2096,1.21001,82800000.0
2008-09-26 16:39:00,1.20979,1.21006,1.20943,1.20956,108400000.0
2008-09-26 16:40:00,1.20946,1.20964,1.20941,1.20958,35200000.0
2008-09-26 16:41:00,1.2096,1.21003,1.2096,1.20971,80000000.0
2008-09-26 16:42:00,1.2098,1.20983,1.20949,1.20953,50800000.0
2008-09-26 16:43:00,1.20964,1.20964,1.20935,1.20943,11600000.0
2008-09-26 16:44:00,1.20926,1.20961,1.20913,1.20918,23000000.0
2008-09-26 16:45:00,1.20889,1.21008,1.20889,1.21008,10600000.0
2008-09-26 16:46:00,1.20997,1.20999,1.20954,1.20985,50800000.0
2008-09-26 16:47:00,1.20974,1.20997,1.20961,1.20961,15600000.0
2008-09-26 16:48:00,1.20947,1.20947,1.20914,1.20932,11400000.0
2008-09-26 16:49:00,1.20951,1.20974,1.2094,1.2096,29000000.0
2008-09-26 16:50:00,1.20945,1.20948,1.20887,1.2089,76400000.0
2008-09-26 16:51:00,1.20854,1.20942,1.20854,1.20942,15200000.0
2008-09-26 16:52:00,1.20909,1.20924,1.20887,1.20918,84400000.0
2008-09-26 16:53:00,1.20901,1.20937,1.20891,1.20916,53400000.0
2008-09-26 16:54:00,1.20946,1.20956,1.20919,1.20924,34600000.0
2008-09-26 16:55:00,1.20931,1.20961,1.20909,1.20961,106400000.0
2008-09-26 16:56:00,1.20984,1.21046,1.20974,1.20974,22800000.0
2008-09-26 16:57:00,1.20979,1.21017,1.20967,1.20994,63400000.0
2008-09-26 16:58:00,1.20999,1.21024,1.20956,1.20956,76200000.0
2008-09-26 16:59:00,1.20968,1.21033,1.20968,1.2098,107000000.0
2008-09-26 17:00:00,1.21007,1.21028,1.20982,1.21028,130600000.0
2008-09-26 17:01:00,1.20966,1.20979,1.20943,1.20947,9400000.0
2008-09-26 17:02:00,1.20947,1.20994,1.2093,1.2095,15000000.0
2008-09-26 17:03:00,1.20953,1.20975,1.20895,1.20895,72200000.0
2008-09-26 17:04:00,1.20903,1.20947,1.20898,1.20938,120600000.0
2008-09-26 17:05:00,1.20955,1.20996,1.2093,1.2093,80800000.0
2008-09-26 17:06:00,1.20943,1.20995,1.20908,1.20995,94800000.0
2008-09-26 17:07:00,1.20967,1.21023,1.20931,1.20962,108400000.0
2008-09-26 17:08:00,1.20958,1.21003,1.20946,1.20965,121600000.0
2008-09-26 17:09:00,1.20944,1.20944,1.20894,1.20943,17600000.0
2008-09-26 17:10:00,1.20919,1.20935,1.20875,1.20893,99200000.0
2008-09-26 17:11:00,1.20885,1.20897,1.20857,1.20892,55000000.0
2008-09-26 17:12:00,1.20923,1.20923,1.20864,1.20885,90000000.0
2008-09-26 17:13:00,1.20854,1.20881,1.20852,1.20858,42400000.0
2008-09-26 17:14:00,1.20853,1.20925,1.20845,1.20925,119000000.0
2008-09-26 17:15:00,1.20897,1.20897,1.20847,1.20887,117800000.0
2008-09-26 17:16:00,1.20876,1.20937,1.20876,1.20937,22600000.0
2008-09-26 17:17:00,1.20929,1.20968,1.20914,1.20926,104600000.0
2008-09-26 17:18:00,1.20929,1.20956,1.20919,1.20949,133200000.0
2008-09-26 17:19:00,1.20964,1.20964,1.20892,1.20895,122600000.0
2008-09-26 17:20:00,1.2089,1.20909,1.20859,1.20861,101200000.0
2008-09-26 17:21:00,1.20871,1.20966,1.20871,1.20966,96400000.0
2008-09-26 17:22:00,1.20967,1.2102,1.20924,1.20945,142300000.0
2008-09-26 17:23:00,1.20989,1.21036,1.20978,1.20978,118800000.0
2008-09-26 17:24:00,1.21017,1.21076,1.21006,1.21076,134600000.0
2008-09-26 17:25:00,1.21042,1.21122,1.21018,1.2102,139600000.0
2008-09-26 17:26:00,1.21018,1.21075,1.20997,1.21008,107000000.0
2008-09-26 17:27:00,1.21004,1.21052,1.20986,1.20986,68200000.0
2008-09-26 17:28:00,1.20936,1.20968,1.209,1.20903,88800000.0
2008-09-26 17:29:00,1.20894,1.20966,1.20877,1.2094,170300000.0
2008-09-26 17:30:00,1.20922,1.20987,1.209,1.20944,130400000.0
2008-09-26 17:31:00,1.20936,1.2098,1.2092,1.20953,100200000.0
2008-09-26 17:32:00,1.20968,1.20968,1.20872,1.20872,74600000.0
2008-09-26 17:33:00,1.2087,1.2095,1.2087,1.20931,128400000.0
2008-09-26 17:34:00,1.20993,1.21014,1.20958,1.21014,74300000.0
2008-09-26 17:35:00,1.2106,1.2106,1.2106,1.2106,65400000.0
2008-09-26 17:36:00,1.20945,1.20959,1.20884,1.20884,65400000.0
2008-09-26 17:37:00,1.20897,1.20934,1.20884,1.20901,68200000.0
2008-09-26 17:38:00,1.20878,1.20928,1.20878,1.20916,56400000.0
2008-09-26 17:39:00,1.20885,1.20926,1.20869,1.20878,70600000.0
2008-09-26 17:40:00,1.20835,1.20889,1.20835,1.20854,11400000.0
2008-09-26 17:41:00,1.20862,1.20892,1.20861,1.20882,68800000.0
2008-09-26 17:42:00,1.20903,1.20931,1.20884,1.20889,67400000.0
2008-09-26 17:43:00,1.20883,1.20916,1.20883,1.209,65400000.0
2008-09-26 17:44:00,1.20909,1.20963,1.20909,1.20963,48400000.0
2008-09-26 17:45:00,1.20931,1.20931,1.20896,1.20896,31000000.0
2008-09-26 17:46:00,1.20889,1.20889,1.20855,1.20857,17800000.0
2008-09-26 17:47:00,1.20826,1.20854,1.20804,1.20812,83800000.0
2008-09-26 17:48:00,1.20839,1.2088,1.20839,1.20873,82600000.0
2008-09-26 17:49:00,1.20873,1.20873,1.20844,1.20846,66600000.0
2008-09-26 17:50:00,1.20858,1.20865,1.20837,1.20837,75400000.0
2008-09-26 17:51:00,1.20858,1.2088,1.20848,1.20848,56400000.0
2008-09-26 17:52:00,1.20844,1.20904,1.20839,1.20877,90200000.0
2008-09-26 17:53:00,1.20903,1.20955,1.20896,1.20928,59600000.0
2008-09-26 17:54:00,1.20925,1.20947,1.20915,1.20923,49600000.0
2008-09-26 17:55:00,1.20917,1.20972,1.2091,1.20916,47600000.0
2008-09-26 17:56:00,1.20889,1.20935,1.2086,1.20868,106800000.0
2008-09-26 17:57:00,1.20837,1.20856,1.20801,1.2081,136000000.0
2008-09-26 17:58:00,1.20798,1.20845,1.20795,1.20837,37400000.0
2008-09-26 17:59:00,1.20821,1.20869,1.20821,1.20869,87800000.0
2008-09-26 18:00:00,1.20887,1.20918,1.20877,1.20909,80200000.0
2008-09-26 18:01:00,1.20926,1.20959,1.20923,1.20932,83400000.0
2008-09-26 18:02:00,1.20923,1.20963,1.20916,1.20963,95600000.0
2008-09-26 18:03:00,1.20945,1.21022,1.20938,1.20972,92200000.0
2008-09-26 18:04:00,1.21009,1.21047,1.20987,1.20989,92200000.0
2008-09-26 18:05:00,1.20985,1.20988,1.20912,1.20942,114600000.0
2008-09-26 18:06:00,1.20967,1.21018,1.20949,1.20952,136200000.0
2008-09-26 18:07:00,1.2097,1.20975,1.20927,1.20929,15800000.0
2008-09-26 18:08:00,1.20941,1.21014,1.20941,1.20986,18400000.0
2008-09-26 18:09:00,1.21015,1.21042,1.20971,1.20988,110000000.0
2008-09-26 18:10:00,1.20963,1.2104,1.20959,1.21026,108400000.0
2008-09-26 18:11:00,1.21068,1.21068,1.2101,1.21033,12600000.0
2008-09-26 18:12:00,1.21024,1.21047,1.20969,1.20969,105400000.0
2008-09-26 18:13:00,1.21008,1.2104,1.20989,1.21001,156200000.0
2008-09-26 18:14:00,1.2103,1.21052,1.21013,1.21034,11600000.0
2008-09-26 18:15:00,1.20985,1.21006,1.20942,1.20943,121600000.0
2008-09-26 18:16:00,1.20875,1.20993,1.20875,1.20895,162000000.0
2008-09-26 18:17:00,1.20918,1.20982,1.20918,1.20982,36400000.0
2008-09-26 18:18:00,1.21008,1.21053,1.21007,1.21046,88800000.0
2008-09-26 18:19:00,1.21072,1.21102,1.21043,1.21062,84600000.0
2008-09-26 18:20:00,1.21051,1.21085,1.21024,1.21024,76800000.0
2008-09-26 18:21:00,1.21025,1.21085,1.20999,1.21039,45200000.0
2008-09-26 18:22:00,1.21058,1.21137,1.21006,1.21113,134700000.0
2008-09-26 18:23:00,1.21103,1.21131,1.21028,1.21084,69400000.0
2008-09-26 18:24:00,1.21085,1.21085,1.20997,1.21,81000000.0
2008-09-26 18:25:00,1.20997,1.21099,1.20984,1.21099,12400000.0
2008-09-26 18:26:00,1.21078,1.21146,1.21078,1.21112,52800000.0
2008-09-26 18:27:00,1.21138,1.2117,1.2112,1.21168,76200000.0
2008-09-26 18:28:00,1.21334,1.21334,1.21221,1.21249,118800000.0
2008-09-26 18:29:00,1.21202,1.21236,1.21182,1.21195,166800000.0
2008-09-26 18:30:00,1.21161,1.21238,1.21155,1.21159,103600000.0
2008-09-26 18:31:00,1.21175,1.21186,1.21138,1.21183,119200000.0
2008-09-26 18:32:00,1.21137,1.21205,1.21134,1.21147,114200000.0
2008-09-26 18:33:00,1.21143,1.2115,1.21138,1.21146,70000000.0
2008-09-26 18:34:00,1.2117,1.21193,1.21112,1.21151,87000000.0
2008-09-26 18:35:00,1.21128,1.21156,1.211,1.21114,83400000.0
2008-09-26 18:36:00,1.21098,1.2112,1.21065,1.21071,64200000.0
2008-09-26 18:37:00,1.21049,1.21095,1.21049,1.21079,62800000.0
2008-09-26 18:38:00,1.21089,1.21089,1.21047,1.21047,54400000.0
2008-09-26 18:39:00,1.21056,1.21066,1.21051,1.21066,35400000.0
2008-09-26 18:40:00,1.21106,1.21163,1.21103,1.21163,61800000.0
2008-09-26 18:41:00,1.21157,1.21229,1.21157,1.21229,35000000.0
2008-09-26 18:42:00,1.21167,1.21168,1.21146,1.21149,28800000.0
2008-09-26 18:43:00,1.2117,1.21204,1.21156,1.21203,20600000.0
2008-09-26 18:44:00,1.21145,1.21164,1.21078,1.21094,35000000.0
2008-09-26 18:45:00,1.21065,1.21097,1.21063,1.21078,54000000.0
2008-09-26 18:46:00,1.21067,1.21148,1.21035,1.21109,43200000.0
2008-09-26 18:47:00,1.21157,1.21178,1.21126,1.2114,82800000.0
2008-09-26 18:48:00,1.21139,1.21148,1.21115,1.21144,18600000.0
2008-09-26 18:49:00,1.2113,1.2113,1.2112,1.2113,83200000.0
2008-09-26 18:50:00,1.21199,1.21208,1.2116,1.2116,83200000.0
2008-09-26 18:51:00,1.21131,1.21148,1.21118,1.21145,85200000.0
2008-09-26 18:52:00,1.21159,1.21201,1.21149,1.21201,62400000.0
2008-09-26 18:53:00,1.2117,1.2117,1.2117,1.2117,68200000.0
2008-09-26 18:54:00,1.21138,1.21138,1.21083,1.21083,68200000.0
2008-09-26 18:55:00,1.21046,1.21069,1.21046,1.21061,54400000.0
2008-09-26 18:56:00,1.21057,1.21086,1.21033,1.21033,100800000.0
2008-09-26 18:57:00,1.21017,1.21041,1.20985,1.21041,9000000.0
2008-09-26 18:58:00,1.21006,1.21063,1.20975,1.21063,69800000.0
2008-09-26 18:59:00,1.21093,1.21165,1.21091,1.21165,123400000.0
2008-09-26 19:00:00,1.21179,1.21188,1.2112,1.21131,150700000.0
2008-09-26 19:01:00,1.21121,1.21215,1.21119,1.21159,152900000.0
2008-09-26 19:02:00,1.21132,1.21196,1.21132,1.21183,11600000.0
2008-09-26 19:03:00,1.21218,1.21221,1.21179,1.212,12200000.0
2008-09-26 19:04:00,1.21227,1.21249,1.21206,1.21206,15600000.0
2008-09-26 19:05:00,1.21181,1.21193,1.21181,1.21188,21400000.0
2008-09-26 19:06:00,1.21186,1.2124,1.21186,1.21211,118600000.0
2008-09-26 19:07:00,1.21206,1.21211,1.21169,1.21173,45200000.0
2008-09-26 19:08:00,1.2122,1.2126,1.2121,1.2123,11200000.0
2008-09-26 19:09:00,1.21192,1.2122,1.2118,1.21183,11200000.0
2008-09-26 19:10:00,1.21165,1.21165,1.21112,1.21149,19600000.0
2008-09-26 19:11:00,1.21122,1.21164,1.211,1.21111,97000000.0
2008-09-26 19:12:00,1.21061,1.21066,1.21048,1.21048,45000000.0
2008-09-26 19:13:00,1.21064,1.21064,1.21045,1.21047,27200000.0
2008-09-26 19:14:00,1.21064,1.21121,1.21063,1.21121,74800000.0
2008-09-26 19:15:00,1.21116,1.21132,1.21108,1.2112,20600000.0
2008-09-26 19:16:00,1.2123,1.2123,1.2118,1.2119,16400000.0
2008-09-26 19:17:00,1.21144,1.21162,1.21094,1.21118,16400000.0
2008-09-26 19:18:00,1.21118,1.21146,1.21061,1.21085,76000000.0
2008-09-26 19:19:00,1.2115,1.2115,1.2113,1.2115,58600000.0
2008-09-26 19:20:00,1.2116,1.2116,1.2116,1.2116,58600000.0
2008-09-26 19:21:00,1.2117,1.2117,1.2117,1.2117,58600000.0
2008-09-26 19:22:00,1.21077,1.21092,1.21076,1.21086,58600000.0
2008-09-26 19:23:00,1.21115,1.21115,1.21104,1.21104,45400000.0
2008-09-26 19:24:00,1.21089,1.21097,1.21072,1.21079,40300000.0
2008-09-26 19:26:00,1.21114,1.21114,1.2106,1.21085,12000000.0
2008-09-26 19:27:00,1.21123,1.21147,1.21069,1.21075,33600000.0
2008-09-26 19:28:00,1.21093,1.21113,1.21024,1.21024,22000000.0
2008-09-26 19:29:00,1.21004,1.21043,1.21004,1.21027,33000000.0
2008-09-26 19:30:00,1.21026,1.21075,1.21026,1.21075,16600000.0
2008-09-26 19:31:00,1.21069,1.21118,1.21042,1.21118,43000000.0
2008-09-26 19:32:00,1.21139,1.21145,1.21042,1.21085,73600000.0
2008-09-26 19:33:00,1.21106,1.21135,1.21052,1.21063,66600000.0
2008-09-26 19:34:00,1.21088,1.21128,1.21082,1.21128,15200000.0
2008-09-26 19:35:00,1.21076,1.21115,1.21076,1.21098,9400000.0
2008-09-26 19:36:00,1.21102,1.21127,1.21102,1.21127,3400000.0
2008-09-26 19:37:00,1.2116,1.2118,1.2116,1.2118,4200000.0
2008-09-26 19:38:00,1.21111,1.21126,1.21106,1.21106,4200000.0
2008-09-26 19:39:00,1.21134,1.21139,1.21088,1.211,21600000.0
2008-09-26 19:40:00,1.21097,1.21166,1.21077,1.21166,76500000.0
2008-09-26 19:41:00,1.2118,1.2119,1.2117,1.2118,11800000.0
2008-09-26 19:42:00,1.21147,1.21148,1.21106,1.21142,11800000.0
2008-09-26 19:43:00,1.2111,1.21129,1.2111,1.21129,19800000.0
2008-09-26 19:44:00,1.21142,1.21195,1.21142,1.21172,21800000.0
2008-09-26 19:45:00,1.21201,1.21224,1.21188,1.21217,11200000.0
2008-09-26 19:46:00,1.21219,1.21242,1.21184,1.21225,17800000.0
2008-09-26 19:47:00,1.21196,1.21202,1.2117,1.2117,7400000.0
2008-09-26 19:48:00,1.2118,1.21209,1.21164,1.21165,108200000.0
2008-09-26 19:49:00,1.21136,1.21144,1.21094,1.21097,63800000.0
2008-09-26 19:50:00,1.21089,1.21123,1.21087,1.21123,33200000.0
2008-09-26 19:51:00,1.2112,1.21167,1.2112,1.21155,41800000.0
2008-09-26 19:52:00,1.21112,1.2114,1.21095,1.2114,15200000.0
2008-09-26 19:53:00,1.212,1.2123,1.21155,1.2117,60200000.0
2008-09-26 19:54:00,1.21194,1.21194,1.21159,1.21161,17000000.0
2008-09-26 19:55:00,1.21161,1.21161,1.21122,1.21136,26400000.0
2008-09-26 19:56:00,1.21118,1.21122,1.21103,1.2111,44000000.0
2008-09-26 19:57:00,1.2117,1.2119,1.2117,1.2119,26200000.0
2008-09-26 19:58:00,1.21137,1.21159,1.21109,1.21114,26200000.0
2008-09-26 19:59:00,1.2117,1.2118,1.2117,1.2118,156000000.0
2008-09-26 20:00:00,1.21132,1.21184,1.2107,1.21116,156000000.0
2008-09-26 20:01:00,1.21109,1.21109,1.21047,1.21083,17600000.0
2008-09-26 20:02:00,1.21101,1.21155,1.2108,1.21109,12800000.0
2008-09-26 20:03:00,1.2115,1.2118,1.2115,1.2116,75400000.0
2008-09-26 20:04:00,1.21122,1.21122,1.21054,1.21068,75400000.0
2008-09-26 20:05:00,1.21026,1.2111,1.21026,1.21054,10000000.0
2008-09-26 20:06:00,1.21052,1.2107,1.21039,1.21052,12800000.0
2008-09-26 20:07:00,1.2106,1.2106,1.2105,1.2105,85500000.0
2008-09-26 20:08:00,1.2106,1.2107,1.2106,1.2107,85500000.0
2008-09-26 20:09:00,1.21077,1.21077,1.20976,1.21011,85500000.0
2008-09-26 20:10:00,1.21039,1.21047,1.21016,1.21019,10000000.0
2008-09-26 20:11:00,1.21035,1.21067,1.21035,1.21048,13000000.0
2008-09-26 20:12:00,1.21036,1.21036,1.21001,1.21011,12600000.0
2008-09-26 20:13:00,1.20967,1.21019,1.20967,1.21019,36400000.0
2008-09-26 20:14:00,1.2108,1.2108,1.2108,1.2108,11200000.0
2008-09-26 20:15:00,1.2109,1.2109,1.2109,1.2109,11200000.0
2008-09-26 20:16:00,1.21044,1.21066,1.21027,1.21037,11200000.0
2008-09-26 20:17:00,1.21067,1.21091,1.2105,1.21075,23000000.0
2008-09-26 20:18:00,1.21064,1.21064,1.21029,1.21054,4200000.0
2008-09-26 20:19:00,1.21094,1.21094,1.21068,1.21072,17400000.0
2008-09-26 20:20:00,1.2109,1.2109,1.2109,1.2109,5000000.0
2008-09-26 20:21:00,1.21056,1.21076,1.21056,1.21076,5000000.0
2008-09-26 20:22:00,1.21069,1.21082,1.21059,1.21074,27000000.0
2008-09-26 20:23:00,1.21071,1.21137,1.21053,1.21114,14400000.0
2008-09-26 20:24:00,1.21104,1.2112,1.21104,1.21107,11000000.0
2008-09-26 20:25:00,1.2118,1.2118,1.2114,1.2114,28600000.0
2008-09-26 20:26:00,1.21101,1.21117,1.21097,1.21117,28600000.0
2008-09-26 20:27:00,1.21099,1.21161,1.2109,1.21161,62400000.0
2008-09-26 20:28:00,1.2112,1.21156,1.21104,1.21145,19200000.0
2008-09-26 20:29:00,1.21186,1.21202,1.21176,1.21182,25800000.0
2008-09-26 20:30:00,1.21158,1.21197,1.21153,1.21197,63400000.0
2008-09-26 20:31:00,1.2118,1.2118,1.2118,1.2118,3200000.0
2008-09-26 20:32:00,1.212,1.2121,1.2118,1.212,3200000.0
2008-09-26 20:33:00,1.21177,1.21179,1.21177,1.21179,3200000.0
2008-09-26 20:34:00,1.21212,1.21212,1.21153,1.21176,71600000.0
2008-09-26 20:35:00,1.2122,1.2123,1.2121,1.2121,34000000.0
2008-09-26 20:36:00,1.212,1.2121,1.212,1.2121,34000000.0
2008-09-26 20:37:00,1.21178,1.21178,1.21124,1.21124,34000000.0
2008-09-26 20:38:00,1.21113,1.21148,1.21085,1.21131,67400000.0
2008-09-26 20:39:00,1.21117,1.21126,1.21096,1.21119,28400000.0
2008-09-26 20:40:00,1.2115,1.2115,1.2114,1.2115,14000000.0
2008-09-26 20:41:00,1.21059,1.2112,1.21059,1.21106,14000000.0
2008-09-26 20:42:00,1.21097,1.21129,1.21097,1.21129,8000000.0
2008-09-26 20:43:00,1.21086,1.21086,1.21082,1.21082,6800000.0
2008-09-26 20:44:00,1.21032,1.21047,1.21026,1.2103,48200000.0
2008-09-26 20:45:00,1.21021,1.21047,1.21019,1.21047,83200000.0
2008-09-26 20:46:00,1.2111,1.2111,1.211,1.2111,57000000.0
2008-09-26 20:47:00,1.21028,1.21107,1.21028,1.21055,57000000.0
2008-09-26 20:48:00,1.21012,1.21058,1.2101,1.21032,10600000.0
2008-09-26 20:49:00,1.21026,1.21071,1.21026,1.21039,7400000.0
2008-09-26 20:50:00,1.21094,1.21113,1.21077,1.21093,29200000.0
2008-09-26 20:53:00,1.2113,1.2114,1.2113,1.2114,8200000.0
2008-09-26 20:54:00,1.2113,1.2114,1.2113,1.2113,8200000.0
2008-09-26 20:55:00,1.21101,1.21101,1.21057,1.21062,8200000.0
2008-09-26 20:56:00,1.21076,1.21085,1.21063,1.21077,12800000.0
2008-09-26 20:57:00,1.2109,1.21113,1.21082,1.21109,29000000.0
2008-09-26 20:58:00,1.2116,1.2116,1.2115,1.2116,68200000.0
2008-09-26 20:59:00,1.21099,1.21113,1.21065,1.2108,68200000.0
2008-09-26 21:00:00,1.21054,1.21089,1.21027,1.21032,54800000.0
2008-09-26 21:01:00,1.2109,1.211,1.2109,1.211,166200000.0
2008-09-26 21:02:00,1.21014,1.21041,1.20978,1.21006,166200000.0
2008-09-26 21:03:00,1.21048,1.2109,1.21026,1.2109,13800000.0
2008-09-26 21:04:00,1.2106,1.21065,1.21031,1.21031,20600000.0
2008-09-26 21:05:00,1.21062,1.21077,1.21046,1.21046,22800000.0
2008-09-26 21:06:00,1.21059,1.21059,1.20994,1.21034,20600000.0
2008-09-26 21:07:00,1.21023,1.21031,1.21017,1.21017,17400000.0
2008-09-26 21:08:00,1.21026,1.21033,1.21012,1.21012,42600000.0
2008-09-26 21:09:00,1.2102,1.21058,1.2102,1.21045,21400000.0
2008-09-26 21:10:00,1.21026,1.21048,1.21015,1.2104,44200000.0
2008-09-26 21:11:00,1.21039,1.21067,1.2102,1.21067,17200000.0
2008-09-26 21:12:00,1.21053,1.21054,1.21031,1.21045,21200000.0
2008-09-26 21:13:00,1.20977,1.21036,1.20977,1.21036,24600000.0
2008-09-26 21:17:00,1.21031,1.21048,1.2103,1.21046,18400000.0
2008-09-26 21:18:00,1.21041,1.21047,1.2101,1.21017,23000000.0
2008-09-26 21:19:00,1.21063,1.21076,1.21041,1.21046,11200000.0
2008-09-26 21:20:00,1.21038,1.21039,1.21025,1.21028,35200000.0
2008-09-26 21:21:00,1.21048,1.21059,1.21003,1.21022,8200000.0
2008-09-26 21:22:00,1.21044,1.21062,1.21037,1.21043,13800000.0
2008-09-26 21:23:00,1.2108,1.2108,1.2107,1.2107,25300000.0
2008-09-26 21:24:00,1.21021,1.21086,1.21021,1.21041,25300000.0
2008-09-26 21:29:00,1.21091,1.21091,1.21054,1.21068,17000000.0
2008-09-26 21:31:00,1.21096,1.21142,1.21096,1.21142,42400000.0
2008-09-26 21:32:00,1.2112,1.2112,1.2112,1.2112,23000000.0
2008-09-26 21:33:00,1.21133,1.21133,1.21066,1.21095,23000000.0
2008-09-26 21:34:00,1.2111,1.2111,1.211,1.2111,106800000.0
2008-09-26 21:35:00,1.211,1.2112,1.211,1.2112,106800000.0
2008-09-26 21:36:00,1.2115,1.21185,1.21104,1.21108,106800000.0
2008-09-26 21:37:00,1.21174,1.21174,1.21128,1.21151,9000000.0
2008-09-26 21:38:00,1.2111,1.21171,1.21106,1.21106,20600000.0
2008-09-26 21:39:00,1.2114,1.2114,1.2114,1.2114,19800000.0
2008-09-26 21:40:00,1.21114,1.21129,1.21061,1.21071,19800000.0
2008-09-26 21:41:00,1.21072,1.21072,1.2103,1.21039,67000000.0
2008-09-26 21:42:00,1.21044,1.21058,1.21036,1.21054,12600000.0
2008-09-26 21:43:00,1.21092,1.211,1.21055,1.21092,20200000.0
2008-09-26 21:45:00,1.21052,1.2114,1.21052,1.2114,27600000.0
2008-09-26 21:46:00,1.21166,1.21219,1.21166,1.21182,7800000.0
2008-09-26 21:48:00,1.2118,1.2118,1.2118,1.2118,95000000.0
2008-09-26 21:49:00,1.2119,1.2119,1.2118,1.2118,95000000.0
2008-09-26 21:50:00,1.2117,1.2118,1.2117,1.2118,95000000.0
2008-09-26 21:51:00,1.21137,1.21188,1.21137,1.2116,95000000.0
2008-09-26 21:52:00,1.21163,1.21163,1.21149,1.21149,37200000.0
2008-09-26 21:53:00,1.21241,1.21264,1.21209,1.21249,7400000.0
2008-09-26 21:54:00,1.21217,1.21264,1.21217,1.21224,16400000.0
2008-09-26 21:55:00,1.2122,1.2123,1.2118,1.2122,20400000.0
2008-09-26 21:56:00,1.21169,1.21184,1.21143,1.21184,20400000.0
2008-09-26 21:57:00,1.21157,1.21215,1.21157,1.21193,40000000.0
2008-09-26 21:58:00,1.21202,1.21207,1.21181,1.21181,12000000.0
2008-09-26 21:59:00,1.21171,1.2122,1.21171,1.2122,36000000.0
2008-09-26 22:00:00,1.21248,1.21248,1.21158,1.21161,37200000.0
2008-09-26 22:01:00,1.2119,1.2119,1.21189,1.21189,4000000.0
2008-09-26 22:02:00,1.21193,1.21212,1.21191,1.21194,30800000.0
2008-09-26 22:03:00,1.21193,1.21228,1.21184,1.21215,11800000.0
2008-09-26 22:04:00,1.21186,1.21191,1.2113,1.21191,30400000.0
2008-09-26 22:05:00,1.21276,1.21276,1.21159,1.21159,40400000.0
2008-09-26 22:06:00,1.21145,1.21241,1.21145,1.21238,16600000.0
2008-09-26 22:07:00,1.2125,1.2125,1.2125,1.2125,101400000.0
2008-09-26 22:09:00,1.2126,1.2126,1.2125,1.2125,101400000.0
2008-09-26 22:10:00,1.2126,1.2126,1.2126,1.2126,101400000.0
2008-09-26 22:11:00,1.21273,1.21273,1.21194,1.21225,101400000.0
2008-09-26 22:12:00,1.21233,1.21271,1.21227,1.21236,66200000.0
2008-09-26 22:13:00,1.21221,1.21256,1.21215,1.21256,20000000.0
2008-09-26 22:14:00,1.21221,1.2125,1.21179,1.2125,20200000.0
2008-09-26 22:15:00,1.2127,1.2127,1.2125,1.2125,4800000.0
2008-09-26 22:16:00,1.21196,1.21233,1.21196,1.21231,4800000.0
2008-09-26 22:17:00,1.21247,1.21247,1.21196,1.21204,7600000.0
2008-09-26 22:18:00,1.21199,1.21199,1.21151,1.21161,37600000.0
2008-09-26 22:19:00,1.21158,1.21158,1.21158,1.21158,9600000.0
2008-09-26 22:20:00,1.21175,1.21186,1.21152,1.21168,18600000.0
2008-09-26 22:21:00,1.21159,1.21164,1.21146,1.21146,24000000.0
2008-09-26 22:22:00,1.2115,1.2116,1.2115,1.2116,25800000.0
2008-09-26 22:23:00,1.2113,1.21151,1.2112,1.2112,25800000.0
2008-09-26 22:24:00,1.21116,1.21158,1.21084,1.21084,18200000.0
2008-09-26 22:25:00,1.21102,1.21117,1.21058,1.21117,41600000.0
2008-09-26 22:26:00,1.21108,1.21108,1.21066,1.21081,68200000.0
2008-09-26 22:27:00,1.21051,1.21084,1.21051,1.21061,25600000.0
2008-09-26 22:28:00,1.21067,1.21122,1.21061,1.21073,107600000.0
2008-09-26 22:29:00,1.21086,1.21118,1.21055,1.21118,26400000.0
2008-09-26 22:30:00,1.2115,1.2115,1.2108,1.2109,8000000.0
2008-09-26 22:31:00,1.2108,1.211,1.2108,1.211,8000000.0
2008-09-26 22:32:00,1.2109,1.2109,1.2109,1.2109,8000000.0
2008-09-26 22:33:00,1.211,1.211,1.211,1.211,8000000.0
2008-09-26 22:34:00,1.2109,1.211,1.2108,1.211,8000000.0
2008-09-26 22:36:00,1.21122,1.21122,1.2106,1.21063,8000000.0
2008-09-26 22:37:00,1.2111,1.2111,1.2108,1.2111,8000000.0
2008-09-26 22:38:00,1.21113,1.21113,1.21077,1.21106,8000000.0
2008-09-26 22:39:00,1.21094,1.21111,1.21089,1.21111,60200000.0
2008-09-26 22:40:00,1.21108,1.21115,1.21082,1.21082,91000000.0
2008-09-26 22:43:00,1.21107,1.21107,1.21047,1.21058,49200000.0
2008-09-26 22:44:00,1.2111,1.2111,1.2107,1.2107,43800000.0
2008-09-26 22:45:00,1.21095,1.21095,1.2106,1.21068,43800000.0
2008-09-26 22:46:00,1.2112,1.2114,1.2111,1.2114,13000000.0
2008-09-26 22:47:00,1.2106,1.21114,1.2106,1.21079,13000000.0
2008-09-26 22:48:00,1.21105,1.21149,1.21088,1.21121,80600000.0
2008-09-26 22:49:00,1.21138,1.21165,1.21114,1.21128,24200000.0
2008-09-26 22:50:00,1.21101,1.21178,1.21101,1.21141,19400000.0
2008-09-26 22:51:00,1.2117,1.2118,1.2117,1.2117,23400000.0
2008-09-26 22:52:00,1.21134,1.21167,1.21134,1.21167,23400000.0
2008-09-26 22:53:00,1.21154,1.21154,1.21095,1.21113,8600000.0
2008-09-26 22:54:00,1.21108,1.21135,1.21108,1.21135,11000000.0
2008-09-26 22:55:00,1.21069,1.21069,1.2104,1.2104,2600000.0
2008-09-26 22:56:00,1.20965,1.20994,1.20954,1.20994,15000000.0
2008-09-26 22:57:00,1.20962,1.20973,1.20955,1.20956,73800000.0
2008-09-26 22:58:00,1.21097,1.21137,1.21062,1.21093,25600000.0
2008-09-26 22:59:00,1.21012,1.21016,1.20976,1.20976,79600000.0
2008-09-28 23:11:00,1.20763,1.20826,1.20763,1.20791,21800000.0
2008-09-28 23:13:00,1.20765,1.20804,1.20761,1.20804,13600000.0
2008-09-28 23:15:00,1.20829,1.20831,1.20814,1.20831,5600000.0
2008-09-28 23:18:00,1.20829,1.20838,1.20817,1.20823,32800000.0
2008-09-28 23:24:00,1.20825,1.20825,1.20807,1.20824,14800000.0
2008-09-28 23:30:00,1.20827,1.20904,1.20827,1.20859,10400000.0
2008-09-28 23:31:00,1.20862,1.20936,1.20862,1.20928,9800000.0
2008-09-28 23:32:00,1.20917,1.2096,1.20917,1.20929,20400000.0
2008-09-28 23:44:00,1.20955,1.20955,1.20935,1.20935,2600000.0
2008-09-28 23:45:00,1.20891,1.20891,1.20727,1.20727,55400000.0
2008-09-28 23:46:00,1.20686,1.20712,1.20679,1.20693,26800000.0
2008-09-28 23:47:00,1.20734,1.20739,1.2073,1.20738,27000000.0
2008-09-28 23:48:00,1.20696,1.20696,1.20616,1.20638,111600000.0
2008-09-28 23:49:00,1.20692,1.20727,1.20657,1.20727,28000000.0
2008-09-28 23:50:00,1.20698,1.20698,1.20683,1.20683,9600000.0
2008-09-28 23:51:00,1.20625,1.20642,1.20607,1.20622,76400000.0
2008-09-28 23:52:00,1.20634,1.20698,1.20629,1.20667,62400000.0
2008-09-28 23:54:00,1.20664,1.20706,1.20664,1.20699,18200000.0
2008-09-28 23:55:00,1.20687,1.2069,1.20638,1.20664,18600000.0
2008-09-28 23:56:00,1.20668,1.20669,1.20633,1.20669,22200000.0
2008-09-29 00:00:00,1.20729,1.20734,1.20699,1.20712,11200000.0
2008-09-29 00:01:00,1.20649,1.2076,1.20633,1.2076,18800000.0
2008-09-29 00:02:00,1.20738,1.20782,1.20702,1.2078,10600000.0
2008-09-29 00:03:00,1.20743,1.20754,1.20728,1.20734,27200000.0
2008-09-29 00:04:00,1.20825,1.20878,1.20825,1.20845,6200000.0
2008-09-29 00:05:00,1.20874,1.2088,1.20859,1.20876,5600000.0
2008-09-29 00:06:00,1.20866,1.20894,1.20859,1.20889,8000000.0
2008-09-29 00:07:00,1.20877,1.20912,1.2086,1.2086,18200000.0
2008-09-29 00:08:00,1.20825,1.20885,1.20825,1.20854,22800000.0
2008-09-29 00:09:00,1.20816,1.20849,1.20816,1.20828,11600000.0
2008-09-29 00:10:00,1.2092,1.2101,1.2088,1.2101,19000000.0
2008-09-29 00:11:00,1.2094,1.2094,1.2093,1.2093,19000000.0
2008-09-29 00:12:00,1.2092,1.2094,1.2091,1.2093,19000000.0
2008-09-29 00:13:00,1.20862,1.20937,1.20862,1.20937,19000000.0
2008-09-29 00:14:00,1.2097,1.21025,1.20962,1.21025,12400000.0
2008-09-29 00:15:00,1.20968,1.20976,1.2095,1.2095,12200000.0
2008-09-29 00:16:00,1.20972,1.21032,1.20946,1.20996,13800000.0
2008-09-29 00:17:00,1.20969,1.20991,1.20969,1.20975,18800000.0
2008-09-29 00:18:00,1.21003,1.21091,1.21003,1.21073,18300000.0
2008-09-29 00:19:00,1.21082,1.21099,1.21049,1.21049,11200000.0
2008-09-29 00:20:00,1.21005,1.21014,1.2097,1.2097,24800000.0
2008-09-29 00:21:00,1.21023,1.2112,1.21023,1.21102,25200000.0
2008-09-29 00:22:00,1.21164,1.2118,1.21124,1.21124,18000000.0
2008-09-29 00:23:00,1.21106,1.21158,1.21106,1.21109,9000000.0
2008-09-29 00:24:00,1.21154,1.21179,1.21119,1.21161,10600000.0
2008-09-29 00:26:00,1.21149,1.21165,1.21136,1.21147,28000000.0
2008-09-29 00:27:00,1.2116,1.2117,1.2116,1.2117,19600000.0
2008-09-29 00:28:00,1.2118,1.2118,1.2118,1.2118,19600000.0
2008-09-29 00:29:00,1.2119,1.2119,1.2119,1.2119,19600000.0
2008-09-29 00:30:00,1.2119,1.21208,1.21169,1.21183,19600000.0
2008-09-29 00:31:00,1.2119,1.2119,1.2118,1.2118,11400000.0
2008-09-29 00:32:00,1.21174,1.21219,1.21173,1.21201,11400000.0
2008-09-29 00:33:00,1.21186,1.21229,1.2116,1.21229,11400000.0
2008-09-29 00:34:00,1.21221,1.21242,1.21157,1.21157,9000000.0
2008-09-29 00:35:00,1.2109,1.2109,1.21056,1.21067,12800000.0
2008-09-29 00:36:00,1.21105,1.21174,1.21078,1.21094,15800000.0
2008-09-29 00:37:00,1.2107,1.21083,1.21051,1.21072,6200000.0
2008-09-29 00:38:00,1.2111,1.21112,1.21087,1.21087,10000000.0
2008-09-29 00:39:00,1.21052,1.21079,1.21052,1.21079,2600000.0
2008-09-29 00:40:00,1.21037,1.21043,1.21015,1.21043,35400000.0
2008-09-29 00:41:00,1.21033,1.21042,1.21009,1.21015,23400000.0
2008-09-29 00:42:00,1.21038,1.21087,1.21038,1.21039,6800000.0
2008-09-29 00:43:00,1.21058,1.21089,1.21057,1.21066,11800000.0
2008-09-29 00:44:00,1.2108,1.211,1.2106,1.2107,11000000.0
2008-09-29 00:45:00,1.21061,1.21061,1.20958,1.20966,11000000.0
2008-09-29 00:46:00,1.2101,1.2104,1.2101,1.2104,23200000.0
2008-09-29 00:49:00,1.20984,1.20998,1.20948,1.20994,23200000.0
2008-09-29 00:50:00,1.21016,1.21016,1.20958,1.20995,24400000.0
2008-09-29 00:51:00,1.21036,1.21036,1.20923,1.20965,28900000.0
2008-09-29 00:52:00,1.20996,1.21001,1.20975,1.21001,18400000.0
2008-09-29 00:54:00,1.20942,1.20979,1.20933,1.20933,19800000.0
2008-09-29 00:56:00,1.2101,1.2102,1.21,1.2102,93600000.0
2008-09-29 00:57:00,1.20966,1.20997,1.20957,1.20961,93600000.0
2008-09-29 00:59:00,1.20983,1.20984,1.20938,1.20938,59800000.0
2008-09-29 01:00:00,1.21001,1.21007,1.20969,1.20985,14600000.0
2008-09-29 01:01:00,1.20992,1.21032,1.20992,1.21032,21600000.0
2008-09-29 01:02:00,1.2106,1.21099,1.21052,1.21099,83000000.0
2008-09-29 01:03:00,1.21089,1.21151,1.21079,1.21151,19000000.0
2008-09-29 01:04:00,1.21121,1.21169,1.21121,1.21147,16200000.0
2008-09-29 01:05:00,1.21121,1.21121,1.21077,1.21083,52200000.0
2008-09-29 01:06:00,1.21019,1.21019,1.20955,1.20955,10800000.0
2008-09-29 01:07:00,1.20977,1.21057,1.20977,1.21057,46400000.0
2008-09-29 01:08:00,1.21093,1.21142,1.21076,1.21142,12600000.0
2008-09-29 01:09:00,1.21139,1.21165,1.21139,1.21163,14200000.0
2008-09-29 01:10:00,1.21186,1.21186,1.21146,1.21167,12800000.0
2008-09-29 01:11:00,1.21174,1.21218,1.21174,1.21198,8800000.0
2008-09-29 01:12:00,1.21175,1.21213,1.21159,1.21178,90200000.0
2008-09-29 01:13:00,1.21138,1.21176,1.21094,1.21094,8200000.0
2008-09-29 01:14:00,1.21112,1.21165,1.21079,1.21086,72200000.0
2008-09-29 01:16:00,1.2121,1.2121,1.2121,1.2121,100400000.0
2008-09-29 01:17:00,1.2111,1.21173,1.21095,1.21113,100400000.0
2008-09-29 01:18:00,1.21167,1.21167,1.21097,1.21144,13800000.0
2008-09-29 01:19:00,1.21184,1.21216,1.21154,1.21184,14600000.0
2008-09-29 01:20:00,1.21177,1.21178,1.2111,1.21178,16200000.0
2008-09-29 01:21:00,1.21142,1.21142,1.2111,1.2111,9600000.0
2008-09-29 01:22:00,1.21116,1.21126,1.21102,1.21119,31600000.0
2008-09-29 01:25:00,1.21146,1.21155,1.21086,1.21134,32000000.0
2008-09-29 01:26:00,1.21091,1.21128,1.21065,1.21069,40200000.0
2008-09-29 01:27:00,1.2106,1.21086,1.21014,1.21038,60200000.0
2008-09-29 01:28:00,1.2106,1.2106,1.2104,1.2105,12800000.0
2008-09-29 01:29:00,1.20999,1.21064,1.2099,1.21064,12800000.0
2008-09-29 01:30:00,1.20992,1.21001,1.20982,1.21,6800000.0
2008-09-29 01:31:00,1.20972,1.21003,1.20963,1.20984,19600000.0
2008-09-29 01:32:00,1.20983,1.21071,1.20949,1.21006,72400000.0
2008-09-29 01:33:00,1.21037,1.21037,1.20955,1.20971,37000000.0
2008-09-29 01:34:00,1.20991,1.21006,1.20967,1.20968,16200000.0
2008-09-29 01:35:00,1.208,1.208,1.20732,1.20793,34800000.0
2008-09-29 01:36:00,1.20863,1.20865,1.20832,1.20862,7600000.0
2008-09-29 01:37:00,1.2093,1.2093,1.2091,1.2091,11000000.0
2008-09-29 01:38:00,1.209,1.209,1.2089,1.2089,11000000.0
2008-09-29 01:39:00,1.20879,1.20928,1.2086,1.20928,11000000.0
2008-09-29 01:40:00,1.20893,1.20893,1.20805,1.20845,23200000.0
2008-09-29 01:41:00,1.20778,1.20829,1.20778,1.20804,53800000.0
2008-09-29 01:42:00,1.2086,1.2088,1.2086,1.2087,50700000.0
2008-09-29 01:43:00,1.20821,1.20833,1.20788,1.20791,50700000.0
2008-09-29 01:44:00,1.20806,1.2089,1.20806,1.20816,13600000.0
2008-09-29 01:45:00,1.2091,1.2092,1.209,1.209,5800000.0
2008-09-29 01:46:00,1.20831,1.20854,1.20831,1.20854,5800000.0
2008-09-29 01:47:00,1.2084,1.2084,1.20794,1.20794,42400000.0
2008-09-29 01:48:00,1.20808,1.20838,1.20789,1.20816,43400000.0
2008-09-29 01:49:00,1.20836,1.20851,1.20795,1.20795,8800000.0
2008-09-29 01:50:00,1.20753,1.20827,1.2075,1.20818,13000000.0
2008-09-29 01:51:00,1.2089,1.209,1.2088,1.209,20000000.0
2008-09-29 01:52:00,1.20841,1.20869,1.20807,1.20829,20000000.0
2008-09-29 01:53:00,1.20818,1.20859,1.20811,1.20819,32000000.0
2008-09-29 01:54:00,1.2088,1.20906,1.20857,1.20866,10600000.0
2008-09-29 01:55:00,1.20874,1.20893,1.20864,1.20893,11000000.0
2008-09-29 01:56:00,1.20896,1.20897,1.20803,1.20824,28800000.0
2008-09-29 01:57:00,1.20837,1.20913,1.20837,1.20878,12400000.0
2008-09-29 01:58:00,1.2091,1.2094,1.20901,1.20901,35800000.0
2008-09-29 01:59:00,1.20894,1.20908,1.2084,1.20861,17000000.0
2008-09-29 02:00:00,1.2083,1.20894,1.20827,1.20894,27800000.0
2008-09-29 02:01:00,1.2089,1.20945,1.20869,1.20926,18200000.0
2008-09-29 02:02:00,1.20922,1.20922,1.20866,1.20888,11600000.0
2008-09-29 02:03:00,1.20877,1.20924,1.20877,1.20922,14600000.0
2008-09-29 02:04:00,1.20975,1.20975,1.20886,1.20927,7800000.0
2008-09-29 02:05:00,1.20948,1.20964,1.20899,1.20936,26600000.0
2008-09-29 02:06:00,1.2094,1.20987,1.20921,1.20959,15400000.0
2008-09-29 02:07:00,1.20925,1.2096,1.20919,1.20919,16800000.0
2008-09-29 02:08:00,1.20984,1.21008,1.20938,1.20971,10200000.0
2008-09-29 02:09:00,1.2104,1.2106,1.2103,1.2105,33200000.0
2008-09-29 02:10:00,1.20987,1.21058,1.20983,1.2103,33200000.0
2008-09-29 02:11:00,1.20973,1.21007,1.20967,1.20967,16800000.0
2008-09-29 02:12:00,1.20969,1.20975,1.20955,1.20967,25200000.0
2008-09-29 02:13:00,1.20944,1.20995,1.20944,1.20953,24800000.0
2008-09-29 02:14:00,1.20981,1.20999,1.20954,1.20984,14800000.0
2008-09-29 02:15:00,1.21005,1.21065,1.21005,1.21054,25800000.0
2008-09-29 02:16:00,1.20972,1.20995,1.20965,1.20986,16800000.0
2008-09-29 02:17:00,1.20962,1.20973,1.2094,1.2094,15400000.0
2008-09-29 02:18:00,1.2095,1.2096,1.2094,1.2096,20300000.0
2008-09-29 02:19:00,1.20944,1.20944,1.20891,1.20897,20300000.0
2008-09-29 02:20:00,1.2092,1.2092,1.20877,1.20884,18400000.0
2008-09-29 02:21:00,1.2087,1.20923,1.2087,1.20898,11400000.0
2008-09-29 02:22:00,1.20853,1.20913,1.20838,1.20864,13400000.0
2008-09-29 02:23:00,1.20847,1.20875,1.20831,1.20839,11600000.0
2008-09-29 02:24:00,1.20835,1.20861,1.20813,1.20835,19600000.0
2008-09-29 02:25:00,1.20852,1.20862,1.2083,1.20853,21800000.0
2008-09-29 02:26:00,1.20846,1.20886,1.20819,1.20822,17000000.0
2008-09-29 02:27:00,1.20813,1.2087,1.20813,1.20863,4800000.0
2008-09-29 02:28:00,1.20843,1.20849,1.20786,1.20805,18600000.0
2008-09-29 02:29:00,1.20828,1.20863,1.20777,1.2082,23800000.0
2008-09-29 02:30:00,1.2088,1.20921,1.20841,1.20865,21400000.0
2008-09-29 02:31:00,1.2091,1.2094,1.2091,1.2092,28400000.0
2008-09-29 02:32:00,1.20882,1.20882,1.20835,1.20854,28400000.0
2008-09-29 02:33:00,1.20847,1.20855,1.20824,1.20855,13000000.0
2008-09-29 02:34:00,1.20859,1.20859,1.2082,1.2082,9000000.0
2008-09-29 02:35:00,1.20866,1.20897,1.20866,1.20892,14400000.0
2008-09-29 02:36:00,1.20875,1.20927,1.20875,1.20879,14600000.0
2008-09-29 02:37:00,1.20883,1.20892,1.2084,1.20859,21000000.0
2008-09-29 02:38:00,1.20854,1.2091,1.20826,1.20851,30600000.0
2008-09-29 02:39:00,1.20851,1.20881,1.20844,1.20881,12000000.0
2008-09-29 02:40:00,1.2093,1.2093,1.2093,1.2093,17800000.0
2008-09-29 02:41:00,1.20866,1.20866,1.20818,1.20849,17800000.0
2008-09-29 02:42:00,1.20868,1.20868,1.20783,1.20839,12800000.0
2008-09-29 02:43:00,1.20829,1.20843,1.20779,1.20779,11200000.0
2008-09-29 02:44:00,1.20773,1.20773,1.20714,1.20747,29400000.0
2008-09-29 02:45:00,1.20737,1.20769,1.20727,1.20769,24400000.0
2008-09-29 02:46:00,1.20765,1.20848,1.20765,1.20848,21800000.0
2008-09-29 02:47:00,1.20846,1.20881,1.20846,1.20854,6800000.0
2008-09-29 02:48:00,1.209,1.20925,1.20851,1.20888,26000000.0
2008-09-29 02:49:00,1.20871,1.20922,1.20855,1.20887,17600000.0
2008-09-29 02:50:00,1.20906,1.20934,1.20904,1.20934,12200000.0
2008-09-29 02:51:00,1.20919,1.20927,1.20896,1.20896,10200000.0
2008-09-29 02:52:00,1.20894,1.20907,1.20843,1.20843,16600000.0
2008-09-29 02:53:00,1.20863,1.20951,1.20863,1.20951,16000000.0
2008-09-29 02:54:00,1.20918,1.20967,1.20914,1.20943,11400000.0
2008-09-29 02:55:00,1.20932,1.20932,1.20894,1.20922,25400000.0
2008-09-29 02:56:00,1.20876,1.2091,1.20873,1.20887,26400000.0
2008-09-29 02:57:00,1.20858,1.2093,1.20851,1.20886,10200000.0
2008-09-29 02:58:00,1.20902,1.20986,1.20893,1.20986,22800000.0
2008-09-29 02:59:00,1.21035,1.21077,1.21035,1.2106,11000000.0
2008-09-29 03:00:00,1.20997,1.20997,1.20937,1.20937,17400000.0
2008-09-29 03:01:00,1.20905,1.20942,1.20905,1.20924,13400000.0
2008-09-29 03:02:00,1.20975,1.21003,1.20952,1.20976,12400000.0
2008-09-29 03:03:00,1.20942,1.20942,1.2088,1.20915,24600000.0
2008-09-29 03:04:00,1.20911,1.20913,1.20889,1.209,13000000.0
2008-09-29 03:05:00,1.2097,1.21,1.20934,1.20947,13200000.0
2008-09-29 03:06:00,1.20968,1.20968,1.20927,1.20931,18000000.0
2008-09-29 03:07:00,1.20957,1.20957,1.20912,1.20954,17000000.0
2008-09-29 03:08:00,1.20918,1.20919,1.20854,1.20854,10800000.0
2008-09-29 03:09:00,1.20911,1.20911,1.20862,1.20882,20200000.0
2008-09-29 03:10:00,1.209,1.20977,1.209,1.20977,14800000.0
2008-09-29 03:11:00,1.2098,1.2098,1.20919,1.20927,18400000.0
2008-09-29 03:12:00,1.20966,1.20978,1.20918,1.20929,18600000.0
2008-09-29 03:13:00,1.20866,1.20947,1.20866,1.20947,31600000.0
2008-09-29 03:14:00,1.20892,1.20906,1.20809,1.20809,15800000.0
2008-09-29 03:15:00,1.20857,1.20862,1.20827,1.20854,10000000.0
2008-09-29 03:16:00,1.2094,1.2095,1.2092,1.2093,19400000.0
2008-09-29 03:17:00,1.2094,1.2094,1.2094,1.2094,19400000.0
2008-09-29 03:18:00,1.20926,1.20974,1.20909,1.20949,19400000.0
2008-09-29 03:19:00,1.20884,1.20939,1.20884,1.20939,10000000.0
2008-09-29 03:20:00,1.20917,1.20948,1.20909,1.20909,13000000.0
2008-09-29 03:21:00,1.2098,1.2098,1.20933,1.20933,29600000.0
2008-09-29 03:22:00,1.20947,1.20947,1.20896,1.20924,14600000.0
2008-09-29 03:23:00,1.20895,1.20923,1.20871,1.20883,13600000.0
2008-09-29 03:24:00,1.20897,1.20926,1.20888,1.20909,21600000.0
2008-09-29 03:25:00,1.20913,1.20943,1.20913,1.20914,16200000.0
2008-09-29 03:26:00,1.20905,1.20905,1.20883,1.20886,8400000.0
2008-09-29 03:27:00,1.20842,1.20898,1.20842,1.20875,13800000.0
2008-09-29 03:28:00,1.20834,1.20888,1.20832,1.20864,16600000.0
2008-09-29 03:29:00,1.20846,1.20874,1.20834,1.20834,13600000.0
2008-09-29 03:30:00,1.20816,1.20851,1.20801,1.20829,19400000.0
2008-09-29 03:31:00,1.20862,1.20875,1.20836,1.20841,20200000.0
2008-09-29 03:32:00,1.20838,1.20921,1.20838,1.20866,11400000.0
2008-09-29 03:33:00,1.20842,1.20842,1.20811,1.20811,15800000.0
2008-09-29 03:34:00,1.2084,1.20865,1.20823,1.20839,10400000.0
2008-09-29 03:35:00,1.20801,1.20839,1.20782,1.20782,9000000.0
2008-09-29 03:36:00,1.20849,1.20849,1.20793,1.208,8400000.0
2008-09-29 03:37:00,1.2086,1.2088,1.2085,1.2086,12200000.0
2008-09-29 03:38:00,1.2082,1.20878,1.2082,1.20849,12200000.0
2008-09-29 03:39:00,1.2082,1.20872,1.20803,1.20806,16800000.0
2008-09-29 03:40:00,1.2082,1.20903,1.20816,1.20858,14200000.0
2008-09-29 03:41:00,1.2089,1.20896,1.20869,1.20869,13000000.0
2008-09-29 03:42:00,1.20868,1.20905,1.20836,1.20877,11400000.0
2008-09-29 03:43:00,1.20886,1.20904,1.20834,1.20893,9000000.0
2008-09-29 03:44:00,1.20921,1.20921,1.20867,1.20894,17600000.0
2008-09-29 03:45:00,1.20892,1.209,1.20869,1.20872,16200000.0
2008-09-29 03:46:00,1.2093,1.2094,1.2093,1.2094,20200000.0
2008-09-29 03:47:00,1.2095,1.2095,1.2095,1.2095,20200000.0
2008-09-29 03:48:00,1.2094,1.2095,1.2094,1.2094,20200000.0
2008-09-29 03:49:00,1.20859,1.20922,1.20854,1.20922,20200000.0
2008-09-29 03:50:00,1.20892,1.20917,1.20848,1.20917,15200000.0
2008-09-29 03:51:00,1.20878,1.20911,1.20875,1.20911,21800000.0
2008-09-29 03:52:00,1.20938,1.20939,1.20895,1.20922,17400000.0
2008-09-29 03:53:00,1.20943,1.20994,1.20943,1.20994,10200000.0
2008-09-29 03:54:00,1.21005,1.21061,1.20987,1.21018,9400000.0
2008-09-29 03:55:00,1.20998,1.2101,1.20946,1.20946,11600000.0
2008-09-29 03:56:00,1.20923,1.2097,1.20915,1.20949,22600000.0
2008-09-29 03:57:00,1.20968,1.20968,1.20921,1.20922,11400000.0
2008-09-29 03:58:00,1.2098,1.20993,1.20939,1.20963,25200000.0
2008-09-29 03:59:00,1.20947,1.21022,1.20944,1.20978,19600000.0
2008-09-29 04:00:00,1.20946,1.20989,1.20939,1.20942,19200000.0
2008-09-29 04:01:00,1.20943,1.20997,1.20943,1.20985,22800000.0
2008-09-29 04:02:00,1.20956,1.21019,1.20934,1.20934,7800000.0
2008-09-29 04:03:00,1.20939,1.20939,1.20871,1.20921,8000000.0
2008-09-29 04:04:00,1.20848,1.20928,1.20848,1.20895,11600000.0
2008-09-29 04:05:00,1.20873,1.20909,1.20841,1.2085,12000000.0
2008-09-29 04:06:00,1.20913,1.20929,1.20913,1.20929,3600000.0
2008-09-29 04:07:00,1.20978,1.20978,1.20908,1.20922,20000000.0
2008-09-29 04:08:00,1.21,1.21,1.2098,1.2098,10800000.0
2008-09-29 04:09:00,1.20953,1.21006,1.20946,1.20955,10800000.0
2008-09-29 04:10:00,1.2092,1.21015,1.2092,1.21015,16200000.0
2008-09-29 04:11:00,1.21001,1.2103,1.2099,1.21016,21400000.0
2008-09-29 04:12:00,1.2105,1.2106,1.2105,1.2105,8200000.0
2008-09-29 04:13:00,1.21038,1.21055,1.2101,1.2103,8200000.0
2008-09-29 04:14:00,1.21022,1.21038,1.20987,1.20987,21400000.0
2008-09-29 04:15:00,1.2102,1.2102,1.20955,1.20955,20200000.0
2008-09-29 04:16:00,1.20964,1.21009,1.2095,1.20973,14600000.0
2008-09-29 04:17:00,1.20915,1.20954,1.20912,1.20949,16400000.0
2008-09-29 04:18:00,1.2094,1.20979,1.20925,1.2093,23200000.0
2008-09-29 04:19:00,1.20926,1.20963,1.20909,1.20963,20600000.0
2008-09-29 04:20:00,1.20973,1.20988,1.20958,1.20962,17600000.0
2008-09-29 04:21:00,1.20925,1.20925,1.20842,1.20862,12200000.0
2008-09-29 04:22:00,1.2091,1.20939,1.20874,1.20874,6200000.0
2008-09-29 04:23:00,1.20882,1.20942,1.20882,1.20897,22800000.0
2008-09-29 04:24:00,1.20885,1.20912,1.20847,1.20847,17000000.0
2008-09-29 04:25:00,1.2089,1.2089,1.2087,1.2087,10200000.0
2008-09-29 04:26:00,1.20802,1.20838,1.20755,1.20758,10200000.0
2008-09-29 04:27:00,1.20795,1.2082,1.20767,1.20767,30600000.0
2008-09-29 04:28:00,1.20821,1.20852,1.20798,1.20816,19400000.0
2008-09-29 04:29:00,1.20847,1.20875,1.20818,1.20825,21200000.0
2008-09-29 04:30:00,1.2082,1.20863,1.2082,1.20863,16000000.0
2008-09-29 04:31:00,1.20824,1.20864,1.20824,1.20864,17800000.0
2008-09-29 04:32:00,1.20845,1.2089,1.20813,1.2089,6800000.0
2008-09-29 04:33:00,1.20845,1.20878,1.20819,1.20859,17800000.0
2008-09-29 04:34:00,1.20835,1.20882,1.20826,1.20864,21200000.0
2008-09-29 04:35:00,1.20851,1.20909,1.20851,1.20909,11400000.0
2008-09-29 04:36:00,1.20902,1.20907,1.20869,1.2088,6200000.0
2008-09-29 04:37:00,1.20905,1.20906,1.20852,1.20869,10600000.0
2008-09-29 04:38:00,1.20884,1.20907,1.20858,1.20874,9600000.0
2008-09-29 04:39:00,1.20849,1.20867,1.2082,1.20867,11600000.0
2008-09-29 04:40:00,1.20857,1.20903,1.20853,1.20868,13800000.0
2008-09-29 04:41:00,1.20881,1.20901,1.2088,1.20901,17600000.0
2008-09-29 04:42:00,1.2092,1.2097,1.20919,1.20919,24400000.0
2008-09-29 04:43:00,1.20897,1.20912,1.20897,1.20912,7400000.0
2008-09-29 04:44:00,1.20965,1.20965,1.20923,1.20929,11400000.0
2008-09-29 04:45:00,1.20939,1.20956,1.20935,1.20935,25600000.0
2008-09-29 04:46:00,1.20967,1.20984,1.20951,1.20963,12200000.0
2008-09-29 04:47:00,1.20982,1.20982,1.20937,1.20948,15200000.0
2008-09-29 04:48:00,1.20958,1.2097,1.20932,1.20932,11000000.0
2008-09-29 04:49:00,1.20939,1.20971,1.20939,1.20952,8800000.0
2008-09-29 04:50:00,1.20925,1.20967,1.20915,1.20946,26200000.0
2008-09-29 04:51:00,1.21019,1.21019,1.20977,1.2098,7200000.0
2008-09-29 04:52:00,1.2097,1.20995,1.20952,1.20995,13000000.0
2008-09-29 04:53:00,1.2103,1.2104,1.2102,1.2103,13200000.0
2008-09-29 04:54:00,1.2102,1.2103,1.2101,1.2102,13200000.0
2008-09-29 04:55:00,1.2101,1.2101,1.2101,1.2101,13200000.0
2008-09-29 04:56:00,1.20963,1.20963,1.20923,1.20923,13200000.0
2008-09-29 04:57:00,1.21,1.2102,1.21,1.2101,10800000.0
2008-09-29 04:58:00,1.20959,1.20995,1.20931,1.20962,10800000.0
2008-09-29 04:59:00,1.20954,1.20982,1.20944,1.20947,13600000.0
2008-09-29 05:00:00,1.20948,1.20973,1.20943,1.20943,11600000.0
2008-09-29 05:01:00,1.20939,1.20959,1.2091,1.20929,24000000.0
2008-09-29 05:02:00,1.20948,1.20964,1.20915,1.20956,21400000.0
2008-09-29 05:03:00,1.20924,1.20963,1.20898,1.20927,12600000.0
2008-09-29 05:04:00,1.20906,1.20924,1.20871,1.20871,8400000.0
2008-09-29 05:05:00,1.20834,1.20917,1.20834,1.20883,9800000.0
2008-09-29 05:06:00,1.20913,1.20975,1.20913,1.20946,14400000.0
2008-09-29 05:07:00,1.20967,1.21006,1.20942,1.20974,10400000.0
2008-09-29 05:08:00,1.20976,1.20976,1.20877,1.20879,11000000.0
2008-09-29 05:09:00,1.20946,1.20946,1.20898,1.20907,14400000.0
2008-09-29 05:10:00,1.20952,1.20969,1.20897,1.20953,11600000.0
2008-09-29 05:11:00,1.20917,1.20955,1.20885,1.20885,26400000.0
2008-09-29 05:12:00,1.20891,1.20936,1.20891,1.20933,16400000.0
2008-09-29 05:13:00,1.209,1.20941,1.20898,1.2093,10000000.0
2008-09-29 05:14:00,1.20911,1.20958,1.20911,1.20943,15400000.0
2008-09-29 05:15:00,1.20936,1.20984,1.20921,1.2097,16800000.0
2008-09-29 05:16:00,1.2092,1.20931,1.20881,1.20885,7600000.0
2008-09-29 05:17:00,1.20906,1.20961,1.20896,1.20961,15200000.0
2008-09-29 05:18:00,1.20934,1.2099,1.20932,1.2099,16000000.0
2008-09-29 05:19:00,1.20973,1.21004,1.20956,1.21004,25400000.0
2008-09-29 05:20:00,1.21028,1.21028,1.20943,1.20987,28800000.0
2008-09-29 05:21:00,1.20931,1.20931,1.20918,1.20918,3600000.0
2008-09-29 05:22:00,1.2098,1.2099,1.2098,1.2098,9400000.0
2008-09-29 05:23:00,1.20921,1.20921,1.20874,1.20915,9400000.0
2008-09-29 05:24:00,1.20922,1.2097,1.20922,1.20933,19400000.0
2008-09-29 05:25:00,1.2093,1.20975,1.20908,1.20952,12600000.0
2008-09-29 05:26:00,1.20972,1.21005,1.20968,1.20977,14800000.0
2008-09-29 05:27:00,1.20948,1.21018,1.20947,1.20947,21400000.0
2008-09-29 05:28:00,1.21,1.2102,1.21,1.2102,16800000.0
2008-09-29 05:29:00,1.20937,1.20943,1.20884,1.20911,16800000.0
2008-09-29 05:30:00,1.2101,1.2101,1.2101,1.2101,18000000.0
2008-09-29 05:31:00,1.2102,1.2102,1.21,1.21,18000000.0
2008-09-29 05:32:00,1.2095,1.20972,1.20934,1.20939,18000000.0
2008-09-29 05:33:00,1.20988,1.21011,1.20984,1.20984,12600000.0
2008-09-29 05:34:00,1.20989,1.21005,1.20966,1.20966,11200000.0
2008-09-29 05:35:00,1.21,1.2101,1.21,1.2101,27600000.0
2008-09-29 05:36:00,1.2102,1.2102,1.2102,1.2102,27600000.0
2008-09-29 05:37:00,1.20985,1.20985,1.20944,1.20952,27600000.0
2008-09-29 05:38:00,1.20939,1.20939,1.2083,1.2083,6200000.0
2008-09-29 05:39:00,1.2088,1.20905,1.2086,1.20889,9000000.0
2008-09-29 05:40:00,1.20875,1.20887,1.20873,1.20873,15800000.0
2008-09-29 05:41:00,1.20886,1.20906,1.20871,1.20889,8200000.0
2008-09-29 05:42:00,1.20876,1.2093,1.20876,1.20925,28000000.0
2008-09-29 05:43:00,1.21,1.21,1.21,1.21,17800000.0
2008-09-29 05:44:00,1.2091,1.20949,1.20888,1.20949,17800000.0
2008-09-29 05:45:00,1.20921,1.20991,1.20921,1.20991,17400000.0
2008-09-29 05:46:00,1.21004,1.21031,1.2096,1.20991,17800000.0
2008-09-29 05:47:00,1.21002,1.21002,1.2096,1.20975,22800000.0
2008-09-29 05:48:00,1.20983,1.20983,1.20913,1.20913,12800000.0
2008-09-29 05:49:00,1.20969,1.20969,1.20945,1.20951,10600000.0
2008-09-29 05:50:00,1.20874,1.20904,1.2084,1.2084,16400000.0
2008-09-29 05:51:00,1.20913,1.20941,1.20882,1.20941,11400000.0
2008-09-29 05:52:00,1.20894,1.20979,1.20874,1.20962,12400000.0
2008-09-29 05:53:00,1.20974,1.20974,1.20951,1.20967,21600000.0
2008-09-29 05:54:00,1.20947,1.20981,1.20879,1.20981,22800000.0
2008-09-29 05:55:00,1.20969,1.20979,1.20934,1.20934,19200000.0
2008-09-29 05:56:00,1.20929,1.20933,1.20913,1.20927,16400000.0
2008-09-29 05:57:00,1.20882,1.20933,1.20882,1.20896,14200000.0
2008-09-29 05:58:00,1.20903,1.20925,1.20868,1.20868,11400000.0
2008-09-29 05:59:00,1.2088,1.2088,1.20818,1.20852,44400000.0
2008-09-29 06:00:00,1.20823,1.20823,1.20746,1.20796,22800000.0
2008-09-29 06:01:00,1.20796,1.20834,1.20794,1.20794,19600000.0
2008-09-29 06:02:00,1.20808,1.20808,1.20721,1.20731,26000000.0
2008-09-29 06:03:00,1.2076,1.20799,1.20751,1.20791,13200000.0
2008-09-29 06:04:00,1.20746,1.20746,1.20711,1.20728,31100000.0
2008-09-29 06:05:00,1.20786,1.20799,1.20758,1.20799,12600000.0
2008-09-29 06:06:00,1.20781,1.2081,1.20778,1.20785,9800000.0
2008-09-29 06:07:00,1.2087,1.2087,1.2086,1.2086,14200000.0
2008-09-29 06:08:00,1.20791,1.20791,1.20753,1.20753,14200000.0
2008-09-29 06:09:00,1.20771,1.20819,1.20758,1.20804,19300000.0
2008-09-29 06:10:00,1.2084,1.2084,1.2084,1.2084,15800000.0
2008-09-29 06:11:00,1.20778,1.20824,1.20766,1.20824,15800000.0
2008-09-29 06:12:00,1.20763,1.20811,1.20753,1.20811,13800000.0
2008-09-29 06:13:00,1.20798,1.20888,1.20798,1.20818,24800000.0
2008-09-29 06:14:00,1.20839,1.20861,1.20796,1.20854,14200000.0
2008-09-29 06:15:00,1.20832,1.20845,1.20789,1.20845,13200000.0
2008-09-29 06:16:00,1.2091,1.2092,1.2091,1.2091,12600000.0
2008-09-29 06:17:00,1.20858,1.20898,1.20818,1.20898,12600000.0
2008-09-29 06:18:00,1.20846,1.20874,1.20802,1.20874,15800000.0
2008-09-29 06:19:00,1.2093,1.2093,1.2092,1.2093,30400000.0
2008-09-29 06:20:00,1.20853,1.20902,1.20843,1.20853,30400000.0
2008-09-29 06:21:00,1.20906,1.20928,1.20864,1.20864,17200000.0
2008-09-29 06:23:00,1.20906,1.20989,1.20906,1.20932,18600000.0
2008-09-29 06:24:00,1.2097,1.2097,1.2094,1.2094,17200000.0
2008-09-29 06:25:00,1.20908,1.20908,1.20869,1.20892,17200000.0
2008-09-29 06:26:00,1.20901,1.2091,1.20858,1.20877,19600000.0
2008-09-29 06:28:00,1.20886,1.20916,1.20833,1.20871,23000000.0
2008-09-29 06:29:00,1.20813,1.20839,1.20813,1.20824,9000000.0
2008-09-29 06:30:00,1.20861,1.20861,1.2079,1.20852,19600000.0
2008-09-29 06:31:00,1.208,1.20827,1.2077,1.208,11400000.0
2008-09-29 06:32:00,1.20777,1.20834,1.20751,1.20751,27600000.0
2008-09-29 06:33:00,1.20792,1.2083,1.20778,1.20798,25400000.0
2008-09-29 06:34:00,1.20783,1.20845,1.20752,1.20789,28000000.0
2008-09-29 06:35:00,1.20742,1.20815,1.20742,1.20815,18800000.0
2008-09-29 06:36:00,1.20827,1.20827,1.20753,1.20784,17200000.0
2008-09-29 06:37:00,1.20798,1.20836,1.20782,1.20801,11000000.0
2008-09-29 06:38:00,1.2086,1.2088,1.2086,1.2087,9400000.0
2008-09-29 06:39:00,1.2088,1.2089,1.2085,1.2087,9400000.0
2008-09-29 06:40:00,1.2088,1.2088,1.2088,1.2088,9400000.0
2008-09-29 06:41:00,1.2089,1.2089,1.2087,1.2087,9400000.0
2008-09-29 06:42:00,1.208,1.20835,1.208,1.20823,9400000.0
2008-09-29 06:43:00,1.2084,1.2085,1.2082,1.2084,16400000.0
2008-09-29 06:44:00,1.20814,1.20868,1.20812,1.20828,15800000.0
2008-09-29 06:45:00,1.20834,1.20841,1.20794,1.20827,10600000.0
2008-09-29 06:47:00,1.20869,1.20897,1.20844,1.20876,9400000.0
2008-09-29 06:49:00,1.20867,1.20901,1.20852,1.20883,6200000.0
2008-09-29 06:50:00,1.2092,1.2092,1.2089,1.2089,21800000.0
2008-09-29 06:51:00,1.20826,1.20862,1.20817,1.20841,21800000.0
2008-09-29 06:52:00,1.20832,1.20832,1.2079,1.2079,7400000.0
2008-09-29 06:53:00,1.20824,1.20868,1.20819,1.20819,9800000.0
2008-09-29 06:54:00,1.20802,1.20811,1.20778,1.20785,18600000.0
2008-09-29 06:55:00,1.20752,1.20804,1.20752,1.20788,25200000.0
2008-09-29 06:56:00,1.20801,1.20801,1.2075,1.20796,36600000.0
2008-09-29 06:57:00,1.20792,1.20844,1.20792,1.20805,13800000.0
2008-09-29 06:58:00,1.20822,1.20834,1.20803,1.20834,14000000.0
2008-09-29 06:59:00,1.20839,1.20848,1.20816,1.20836,13200000.0
2008-09-29 07:00:00,1.2087,1.2089,1.2087,1.2087,16400000.0
2008-09-29 07:01:00,1.20813,1.20849,1.20797,1.20849,16400000.0
2008-09-29 07:02:00,1.20786,1.20824,1.20771,1.20819,14000000.0
2008-09-29 07:03:00,1.20773,1.20847,1.20773,1.20773,8800000.0
2008-09-29 07:04:00,1.20755,1.20782,1.20736,1.20772,20800000.0
2008-09-29 07:05:00,1.20744,1.20744,1.20649,1.20701,16600000.0
2008-09-29 07:06:00,1.20717,1.20752,1.20714,1.20745,16600000.0
2008-09-29 07:07:00,1.20752,1.20764,1.20703,1.20711,23000000.0
2008-09-29 07:08:00,1.20712,1.20736,1.20698,1.20735,10200000.0
2008-09-29 07:09:00,1.20692,1.20744,1.20692,1.20736,24200000.0
2008-09-29 07:10:00,1.2081,1.2082,1.208,1.208,18000000.0
2008-09-29 07:11:00,1.20737,1.20737,1.2067,1.20683,18000000.0
2008-09-29 07:12:00,1.20725,1.2076,1.20725,1.2076,10400000.0
2008-09-29 07:13:00,1.20731,1.20751,1.20731,1.20739,11000000.0
2008-09-29 07:14:00,1.2078,1.20792,1.20774,1.20777,8800000.0
2008-09-29 07:15:00,1.20805,1.20883,1.20803,1.20864,24200000.0
2008-09-29 07:16:00,1.20774,1.20785,1.20739,1.20785,6600000.0
2008-09-29 07:17:00,1.20797,1.20823,1.20757,1.20786,31400000.0
2008-09-29 07:18:00,1.20793,1.20793,1.20721,1.20721,15000000.0
2008-09-29 07:19:00,1.20761,1.20824,1.20761,1.20794,20200000.0
2008-09-29 07:20:00,1.20847,1.20863,1.20817,1.20858,17600000.0
2008-09-29 07:21:00,1.20813,1.20853,1.20762,1.20762,10800000.0
2008-09-29 07:22:00,1.2079,1.20838,1.20772,1.20804,12400000.0
2008-09-29 07:23:00,1.20774,1.20819,1.20764,1.20766,21400000.0
2008-09-29 07:24:00,1.20786,1.2079,1.20754,1.20762,18600000.0
2008-09-29 07:25:00,1.20825,1.20825,1.20784,1.20804,17600000.0
2008-09-29 07:26:00,1.20817,1.20823,1.20788,1.20823,6200000.0
2008-09-29 07:27:00,1.20812,1.20838,1.20789,1.20837,14600000.0
2008-09-29 07:28:00,1.20829,1.20875,1.20829,1.20858,10000000.0
2008-09-29 07:29:00,1.20806,1.20847,1.20804,1.20814,8800000.0
2008-09-29 07:30:00,1.20823,1.20836,1.20775,1.20778,8000000.0
2008-09-29 07:31:00,1.20803,1.20833,1.20793,1.20833,25800000.0
2008-09-29 07:32:00,1.20848,1.20872,1.20817,1.20817,12400000.0
2008-09-29 07:33:00,1.2089,1.209,1.2087,1.2089,12400000.0
2008-09-29 07:34:00,1.20883,1.2091,1.20877,1.20881,12400000.0
2008-09-29 07:35:00,1.20884,1.20901,1.20858,1.20872,18200000.0
2008-09-29 07:36:00,1.20862,1.20885,1.20857,1.20872,26600000.0
2008-09-29 07:37:00,1.20871,1.20888,1.2085,1.20857,23800000.0
2008-09-29 07:38:00,1.20875,1.20961,1.20873,1.20961,10600000.0
2008-09-29 07:39:00,1.20901,1.20926,1.20901,1.20926,13000000.0
2008-09-29 07:40:00,1.2093,1.20986,1.20926,1.2096,18200000.0
2008-09-29 07:41:00,1.20955,1.21032,1.20953,1.20968,12600000.0
2008-09-29 07:42:00,1.20972,1.20995,1.20929,1.20965,31600000.0
2008-09-29 07:43:00,1.20935,1.20947,1.20921,1.20926,11000000.0
2008-09-29 07:44:00,1.20896,1.20918,1.20866,1.20897,14400000.0
2008-09-29 07:45:00,1.2095,1.2095,1.2092,1.2094,25000000.0
2008-09-29 07:46:00,1.20919,1.20945,1.20886,1.20902,25000000.0
2008-09-29 07:47:00,1.20931,1.20973,1.20905,1.20905,11600000.0
2008-09-29 07:48:00,1.20916,1.2092,1.20896,1.20896,13000000.0
2008-09-29 07:49:00,1.20903,1.20928,1.20895,1.20906,14800000.0
2008-09-29 07:50:00,1.2096,1.2098,1.2094,1.2094,16400000.0
2008-09-29 07:51:00,1.20877,1.20931,1.20877,1.20881,16400000.0
2008-09-29 07:52:00,1.2082,1.20824,1.20767,1.2081,21400000.0
2008-09-29 07:53:00,1.2088,1.20934,1.20876,1.20897,9400000.0
2008-09-29 07:54:00,1.20884,1.20884,1.2083,1.20836,34800000.0
2008-09-29 07:55:00,1.20849,1.20911,1.20849,1.20877,17000000.0
2008-09-29 07:56:00,1.20911,1.2096,1.20911,1.20926,9800000.0
2008-09-29 07:57:00,1.20872,1.20933,1.20872,1.20909,15800000.0
2008-09-29 07:58:00,1.20916,1.20946,1.20865,1.20946,8200000.0
2008-09-29 07:59:00,1.20906,1.2094,1.20895,1.20922,14600000.0
2008-09-29 08:00:00,1.20923,1.20964,1.20923,1.20935,8200000.0
2008-09-29 08:01:00,1.2094,1.20962,1.20906,1.20929,16000000.0
2008-09-29 08:02:00,1.20901,1.20959,1.20889,1.20933,17200000.0
2008-09-29 08:03:00,1.20924,1.20967,1.20903,1.20924,17000000.0
2008-09-29 08:04:00,1.20888,1.20893,1.20846,1.20872,14800000.0
2008-09-29 08:05:00,1.20843,1.20848,1.20792,1.20848,23400000.0
2008-09-29 08:06:00,1.20773,1.20821,1.20754,1.20776,12600000.0
2008-09-29 08:07:00,1.2078,1.20819,1.20756,1.20758,32000000.0
2008-09-29 08:08:00,1.20783,1.20811,1.20746,1.20768,26400000.0
2008-09-29 08:09:00,1.20787,1.20797,1.20743,1.20743,7600000.0
2008-09-29 08:10:00,1.20741,1.20794,1.20735,1.20776,21600000.0
2008-09-29 08:11:00,1.20775,1.20837,1.20764,1.20767,12000000.0
2008-09-29 08:12:00,1.20779,1.20834,1.20776,1.20796,21400000.0
2008-09-29 08:13:00,1.20711,1.20745,1.20673,1.20734,16800000.0
2008-09-29 08:14:00,1.20752,1.20752,1.20708,1.20708,18800000.0
2008-09-29 08:15:00,1.2068,1.20742,1.20674,1.20742,14400000.0
2008-09-29 08:16:00,1.20722,1.20734,1.20712,1.20724,9600000.0
2008-09-29 08:17:00,1.20701,1.20701,1.2064,1.20649,27400000.0
2008-09-29 08:18:00,1.20676,1.20697,1.2063,1.20653,16600000.0
2008-09-29 08:19:00,1.2071,1.20758,1.2071,1.20729,24100000.0
2008-09-29 08:20:00,1.20766,1.20797,1.20752,1.20752,10400000.0
2008-09-29 08:21:00,1.20749,1.20797,1.20723,1.20797,42000000.0
2008-09-29 08:22:00,1.20798,1.20831,1.20759,1.20815,22400000.0
2008-09-29 08:23:00,1.20848,1.20871,1.20788,1.20802,12200000.0
2008-09-29 08:24:00,1.20771,1.20808,1.20771,1.20771,12200000.0
2008-09-29 08:25:00,1.20745,1.20745,1.20671,1.20736,25000000.0
2008-09-29 08:26:00,1.20711,1.20734,1.20702,1.20734,10000000.0
2008-09-29 08:27:00,1.2078,1.20839,1.20773,1.20812,16800000.0
2008-09-29 08:28:00,1.2076,1.20859,1.2076,1.20808,27600000.0
2008-09-29 08:29:00,1.20808,1.20808,1.20806,1.20806,6800000.0
2008-09-29 08:30:00,1.20797,1.20823,1.20784,1.20823,16200000.0
2008-09-29 08:31:00,1.20832,1.20869,1.2083,1.20869,15800000.0
2008-09-29 08:32:00,1.20821,1.20836,1.20809,1.20836,17600000.0
2008-09-29 08:33:00,1.20796,1.20814,1.20778,1.20778,11800000.0
2008-09-29 08:34:00,1.20802,1.2084,1.20802,1.2084,19600000.0
2008-09-29 08:35:00,1.20825,1.20827,1.20756,1.20798,21400000.0
2008-09-29 08:36:00,1.20833,1.20874,1.20833,1.20833,12000000.0
2008-09-29 08:37:00,1.20746,1.20773,1.20708,1.2076,11000000.0
2008-09-29 08:38:00,1.20706,1.20706,1.20652,1.20678,26600000.0
2008-09-29 08:39:00,1.20611,1.20719,1.20611,1.20688,21400000.0
2008-09-29 08:40:00,1.20744,1.20779,1.20732,1.20774,8400000.0
2008-09-29 08:41:00,1.20758,1.20793,1.20745,1.20793,12200000.0
2008-09-29 08:42:00,1.20797,1.20864,1.20797,1.20801,22600000.0
2008-09-29 08:43:00,1.20785,1.20813,1.20717,1.20728,18800000.0
2008-09-29 08:44:00,1.20683,1.20741,1.20683,1.20736,15200000.0
2008-09-29 08:45:00,1.20742,1.20742,1.20692,1.20713,14400000.0
2008-09-29 08:46:00,1.20671,1.20671,1.20631,1.20631,17400000.0
2008-09-29 08:47:00,1.2063,1.20647,1.20598,1.20598,22200000.0
2008-09-29 08:48:00,1.20568,1.20571,1.20526,1.20551,13800000.0
2008-09-29 08:49:00,1.20579,1.20579,1.2055,1.20569,25000000.0
2008-09-29 08:50:00,1.20556,1.20556,1.2048,1.20534,14600000.0
2008-09-29 08:51:00,1.20536,1.20577,1.20506,1.20577,32600000.0
2008-09-29 08:52:00,1.20561,1.20596,1.20525,1.20596,19800000.0
2008-09-29 08:53:00,1.2057,1.20607,1.20562,1.20602,16800000.0
2008-09-29 08:54:00,1.20632,1.20632,1.20593,1.20605,29200000.0
2008-09-29 08:55:00,1.20578,1.20596,1.20526,1.20538,27000000.0
2008-09-29 08:56:00,1.20594,1.206,1.20565,1.20571,24200000.0
2008-09-29 08:57:00,1.20579,1.20621,1.20567,1.20586,12800000.0
2008-09-29 08:58:00,1.20583,1.2063,1.20574,1.20609,16600000.0
2008-09-29 08:59:00,1.2061,1.20633,1.20586,1.20633,15200000.0
2008-09-29 09:00:00,1.20629,1.20636,1.20572,1.20614,20800000.0
2008-09-29 09:01:00,1.2064,1.20675,1.20629,1.2066,19200000.0
2008-09-29 09:02:00,1.20633,1.20654,1.20612,1.20612,12200000.0
2008-09-29 09:03:00,1.20624,1.20696,1.20602,1.20647,14600000.0
2008-09-29 09:04:00,1.20685,1.20685,1.20642,1.20642,11000000.0
2008-09-29 09:05:00,1.20661,1.2071,1.20629,1.20662,16600000.0
2008-09-29 09:06:00,1.2069,1.2069,1.2067,1.2067,22000000.0
2008-09-29 09:07:00,1.20647,1.2071,1.20647,1.2065,22000000.0
2008-09-29 09:08:00,1.2066,1.2069,1.2066,1.2068,12400000.0
2008-09-29 09:09:00,1.20637,1.20665,1.20631,1.20665,12400000.0
2008-09-29 09:10:00,1.20635,1.20638,1.20584,1.20604,24800000.0
2008-09-29 09:11:00,1.20633,1.20694,1.20633,1.20694,26400000.0
2008-09-29 09:12:00,1.20734,1.20759,1.20693,1.20759,11400000.0
2008-09-29 09:13:00,1.20815,1.20836,1.20757,1.20767,18600000.0
2008-09-29 09:14:00,1.20736,1.20736,1.20701,1.20702,13000000.0
2008-09-29 09:15:00,1.20691,1.20705,1.20676,1.20705,23400000.0
2008-09-29 09:16:00,1.20694,1.20697,1.20614,1.20634,20400000.0
2008-09-29 09:17:00,1.2063,1.20729,1.2063,1.20672,11600000.0
2008-09-29 09:18:00,1.20682,1.20761,1.20682,1.20751,20400000.0
2008-09-29 09:19:00,1.20778,1.20793,1.20753,1.20785,13000000.0
2008-09-29 09:20:00,1.20738,1.208,1.20736,1.20744,28200000.0
2008-09-29 09:21:00,1.20749,1.20749,1.20667,1.20681,30200000.0
2008-09-29 09:22:00,1.20644,1.20695,1.20608,1.20613,10000000.0
2008-09-29 09:23:00,1.20602,1.20653,1.20593,1.20653,10000000.0
2008-09-29 09:24:00,1.20665,1.20739,1.20665,1.20723,21200000.0
2008-09-29 09:25:00,1.20656,1.20676,1.20636,1.2065,25200000.0
2008-09-29 09:26:00,1.20638,1.20677,1.20627,1.20627,13800000.0
2008-09-29 09:27:00,1.20758,1.20868,1.20753,1.20868,14200000.0
2008-09-29 09:28:00,1.209,1.20973,1.20853,1.20853,12000000.0
2008-09-29 09:29:00,1.20779,1.2078,1.20683,1.20683,16600000.0
2008-09-29 09:30:00,1.20714,1.20752,1.20688,1.20727,24400000.0
2008-09-29 09:31:00,1.20689,1.20731,1.20662,1.2073,15200000.0
2008-09-29 09:32:00,1.20797,1.20797,1.20633,1.20633,19800000.0
2008-09-29 09:33:00,1.2063,1.20707,1.20628,1.20628,17200000.0
2008-09-29 09:34:00,1.20661,1.20716,1.2062,1.20642,19400000.0
2008-09-29 09:35:00,1.2066,1.20748,1.2066,1.20687,21400000.0
2008-09-29 09:36:00,1.20672,1.20709,1.20626,1.20626,17400000.0
2008-09-29 09:37:00,1.20627,1.20666,1.20627,1.20648,15000000.0
2008-09-29 09:38:00,1.20637,1.20678,1.20631,1.20678,20800000.0
2008-09-29 09:39:00,1.207,1.20739,1.20676,1.20715,19600000.0
2008-09-29 09:40:00,1.20746,1.20852,1.20746,1.20754,19600000.0
2008-09-29 09:41:00,1.20718,1.20731,1.20669,1.20718,9400000.0
2008-09-29 09:42:00,1.20706,1.20733,1.20682,1.20708,13200000.0
2008-09-29 09:43:00,1.20665,1.20667,1.20607,1.20631,16000000.0
2008-09-29 09:44:00,1.20656,1.20661,1.20626,1.20637,19400000.0
2008-09-29 09:45:00,1.20612,1.20637,1.2053,1.2053,21800000.0
2008-09-29 09:46:00,1.20579,1.20606,1.20543,1.20548,11800000.0
2008-09-29 09:47:00,1.20556,1.20568,1.2047,1.20537,16200000.0
2008-09-29 09:48:00,1.2057,1.20597,1.20527,1.20527,25400000.0
2008-09-29 09:49:00,1.20564,1.20591,1.2054,1.20578,24800000.0
2008-09-29 09:50:00,1.20549,1.20604,1.20549,1.20582,13400000.0
2008-09-29 09:51:00,1.20607,1.20608,1.20563,1.20577,8800000.0
2008-09-29 09:52:00,1.20585,1.20605,1.20555,1.20567,22800000.0
2008-09-29 09:53:00,1.2061,1.2061,1.20589,1.20604,14000000.0
2008-09-29 09:54:00,1.20563,1.20652,1.2056,1.20587,31200000.0
2008-09-29 09:55:00,1.20578,1.20625,1.20556,1.20625,24200000.0
2008-09-29 09:56:00,1.20594,1.20601,1.20544,1.20545,12200000.0
2008-09-29 09:57:00,1.20571,1.20645,1.20571,1.20613,20600000.0
2008-09-29 09:58:00,1.20644,1.20644,1.20577,1.20597,22400000.0
2008-09-29 09:59:00,1.20589,1.2059,1.20558,1.20577,11200000.0
2008-09-29 10:00:00,1.20558,1.20642,1.20558,1.20571,19000000.0
2008-09-29 10:01:00,1.20532,1.20556,1.20472,1.20472,27600000.0
2008-09-29 10:02:00,1.20546,1.2059,1.20493,1.2059,11600000.0
2008-09-29 10:03:00,1.20542,1.20587,1.20528,1.20549,17600000.0
2008-09-29 10:04:00,1.20522,1.20532,1.2049,1.2052,18000000.0
2008-09-29 10:05:00,1.20493,1.20539,1.20493,1.2052,15800000.0
2008-09-29 10:06:00,1.20506,1.2059,1.20506,1.20545,13200000.0
2008-09-29 10:07:00,1.20501,1.20566,1.20501,1.20557,19400000.0
2008-09-29 10:08:00,1.20545,1.20587,1.20518,1.20518,12200000.0
2008-09-29 10:09:00,1.20489,1.20514,1.20469,1.20507,26400000.0
2008-09-29 10:10:00,1.20562,1.20562,1.20496,1.20521,19000000.0
2008-09-29 10:11:00,1.20527,1.20573,1.20527,1.20572,22000000.0
2008-09-29 10:12:00,1.20572,1.2059,1.20532,1.2059,8800000.0
2008-09-29 10:13:00,1.20616,1.20658,1.20616,1.20629,9400000.0
2008-09-29 10:14:00,1.2063,1.20682,1.20627,1.20627,23400000.0
2008-09-29 10:15:00,1.20644,1.20655,1.2061,1.20645,16400000.0
2008-09-29 10:16:00,1.20621,1.20621,1.20521,1.20521,15600000.0
2008-09-29 10:17:00,1.2056,1.20598,1.20506,1.20545,16600000.0
2008-09-29 10:18:00,1.2055,1.20563,1.20548,1.20557,14600000.0
2008-09-29 10:19:00,1.20575,1.20622,1.20552,1.2056,12400000.0
2008-09-29 10:20:00,1.20593,1.20593,1.20531,1.20531,18400000.0
2008-09-29 10:21:00,1.20523,1.20597,1.20523,1.2053,11400000.0
2008-09-29 10:22:00,1.20556,1.20637,1.20556,1.20612,26600000.0
2008-09-29 10:23:00,1.20613,1.20705,1.20613,1.20705,12400000.0
2008-09-29 10:24:00,1.20696,1.20703,1.20667,1.20667,28800000.0
2008-09-29 10:25:00,1.20702,1.20747,1.20681,1.20694,16400000.0
2008-09-29 10:26:00,1.20695,1.20715,1.20677,1.20688,15200000.0
2008-09-29 10:27:00,1.20684,1.20704,1.20648,1.20657,15000000.0
2008-09-29 10:28:00,1.2068,1.20703,1.20617,1.20628,11000000.0
2008-09-29 10:29:00,1.20597,1.20654,1.2059,1.20609,17400000.0
2008-09-29 10:30:00,1.20638,1.2068,1.20638,1.2068,22400000.0
2008-09-29 10:31:00,1.20651,1.20697,1.20651,1.20659,11200000.0
2008-09-29 10:32:00,1.20705,1.20724,1.20681,1.20703,15200000.0
2008-09-29 10:33:00,1.20693,1.2074,1.20693,1.20732,12000000.0
2008-09-29 10:34:00,1.20773,1.20796,1.20763,1.20772,17000000.0
2008-09-29 10:35:00,1.20781,1.20783,1.20718,1.20766,23000000.0
2008-09-29 10:36:00,1.20762,1.20794,1.20714,1.20714,16800000.0
2008-09-29 10:37:00,1.20736,1.20759,1.20705,1.20759,22800000.0
2008-09-29 10:38:00,1.20672,1.20715,1.20607,1.20715,8800000.0
2008-09-29 10:39:00,1.20695,1.20695,1.20638,1.20641,17200000.0
2008-09-29 10:40:00,1.20624,1.20648,1.20591,1.20637,13200000.0
2008-09-29 10:41:00,1.20687,1.20687,1.20627,1.2063,29400000.0
2008-09-29 10:42:00,1.20641,1.20641,1.20589,1.20589,19000000.0
2008-09-29 10:43:00,1.20654,1.20701,1.20625,1.20646,21000000.0
2008-09-29 10:44:00,1.20697,1.20702,1.20638,1.20638,15600000.0
2008-09-29 10:45:00,1.2071,1.2074,1.207,1.207,15600000.0
2008-09-29 10:46:00,1.20654,1.20663,1.20631,1.20631,15600000.0
2008-09-29 10:47:00,1.20628,1.20682,1.20609,1.20647,24400000.0
2008-09-29 10:48:00,1.20657,1.20671,1.20597,1.20598,17700000.0
2008-09-29 10:49:00,1.20628,1.20628,1.2058,1.20586,21400000.0
2008-09-29 10:50:00,1.20594,1.20689,1.20594,1.20611,19200000.0
2008-09-29 10:51:00,1.20665,1.20697,1.20659,1.2068,13200000.0
2008-09-29 10:52:00,1.20677,1.20677,1.20588,1.20667,9400000.0
2008-09-29 10:53:00,1.20602,1.20646,1.20568,1.20633,19800000.0
2008-09-29 10:54:00,1.20619,1.20646,1.20591,1.20591,23000000.0
2008-09-29 10:55:00,1.20668,1.20668,1.2056,1.20613,15400000.0
2008-09-29 10:56:00,1.20607,1.20659,1.20607,1.2061,10800000.0
2008-09-29 10:57:00,1.20598,1.20614,1.20548,1.20548,15800000.0
2008-09-29 10:58:00,1.20594,1.2062,1.20552,1.20588,15400000.0
2008-09-29 10:59:00,1.20626,1.20626,1.20541,1.20541,17400000.0
2008-09-29 11:00:00,1.20604,1.20656,1.20595,1.20656,19000000.0
2008-09-29 11:01:00,1.20622,1.20659,1.20615,1.20659,18200000.0
2008-09-29 11:02:00,1.20642,1.20686,1.20628,1.20647,21600000.0
2008-09-29 11:03:00,1.20619,1.20727,1.20619,1.2069,34400000.0
2008-09-29 11:04:00,1.20679,1.20692,1.20641,1.20655,28600000.0
2008-09-29 11:05:00,1.2069,1.2069,1.20616,1.20616,16800000.0
2008-09-29 11:06:00,1.20644,1.20704,1.20627,1.20696,14000000.0
2008-09-29 11:07:00,1.20662,1.20662,1.20586,1.2066,16000000.0
2008-09-29 11:08:00,1.20725,1.20758,1.20686,1.20708,24400000.0
2008-09-29 11:09:00,1.20664,1.20702,1.20646,1.20677,20600000.0
2008-09-29 11:10:00,1.20651,1.20744,1.20651,1.20744,20800000.0
2008-09-29 11:11:00,1.20747,1.20823,1.20723,1.20755,19800000.0
2008-09-29 11:12:00,1.20761,1.20776,1.20741,1.20741,20200000.0
2008-09-29 11:13:00,1.20742,1.20791,1.20724,1.20791,10600000.0
2008-09-29 11:14:00,1.20809,1.20809,1.20718,1.20718,11000000.0
2008-09-29 11:15:00,1.20736,1.20736,1.20693,1.2071,25600000.0
2008-09-29 11:16:00,1.2068,1.2068,1.20619,1.20642,11200000.0
2008-09-29 11:17:00,1.20646,1.20692,1.20632,1.20642,30800000.0
2008-09-29 11:18:00,1.20631,1.20684,1.20624,1.20684,19200000.0
2008-09-29 11:19:00,1.20652,1.20687,1.20623,1.20635,27500000.0
2008-09-29 11:20:00,1.20633,1.20643,1.2062,1.20622,14800000.0
2008-09-29 11:21:00,1.20636,1.20685,1.20636,1.20676,26600000.0
2008-09-29 11:22:00,1.20715,1.20748,1.20694,1.20708,18800000.0
2008-09-29 11:23:00,1.2074,1.2074,1.20651,1.20732,14200000.0
2008-09-29 11:24:00,1.20737,1.20742,1.20689,1.2071,29000000.0
2008-09-29 11:25:00,1.20696,1.20741,1.2065,1.20741,28400000.0
2008-09-29 11:26:00,1.20758,1.20758,1.20651,1.20694,14800000.0
2008-09-29 11:27:00,1.20648,1.20656,1.2062,1.2065,22600000.0
2008-09-29 11:28:00,1.20641,1.20659,1.20596,1.20596,10600000.0
2008-09-29 11:29:00,1.20645,1.20647,1.20597,1.20614,28400000.0
2008-09-29 11:30:00,1.20619,1.20685,1.20619,1.20685,9400000.0
2008-09-29 11:31:00,1.2068,1.20748,1.20674,1.20684,14400000.0
2008-09-29 11:32:00,1.20686,1.20686,1.20593,1.20614,22200000.0
2008-09-29 11:33:00,1.20584,1.20603,1.20549,1.20603,27400000.0
2008-09-29 11:34:00,1.20572,1.20595,1.20541,1.20545,20200000.0
2008-09-29 11:35:00,1.20593,1.20651,1.20574,1.20574,21200000.0
2008-09-29 11:36:00,1.20635,1.20657,1.2062,1.2062,9000000.0
2008-09-29 11:37:00,1.20584,1.20597,1.20551,1.20551,12600000.0
2008-09-29 11:38:00,1.20533,1.20565,1.20533,1.20565,8200000.0
2008-09-29 11:39:00,1.2056,1.2056,1.20504,1.20504,15600000.0
2008-09-29 11:40:00,1.20474,1.20521,1.20474,1.20517,22000000.0
2008-09-29 11:41:00,1.20509,1.20547,1.20509,1.20529,23000000.0
2008-09-29 11:42:00,1.20515,1.20564,1.20504,1.20504,17400000.0
2008-09-29 11:43:00,1.20506,1.20521,1.20458,1.20458,26200000.0
2008-09-29 11:44:00,1.20493,1.20501,1.20475,1.20499,15400000.0
2008-09-29 11:45:00,1.20561,1.20561,1.2051,1.20524,25200000.0
2008-09-29 11:46:00,1.20493,1.20545,1.20473,1.20513,31600000.0
2008-09-29 11:47:00,1.20532,1.20603,1.20532,1.20603,11600000.0
2008-09-29 11:48:00,1.2055,1.20568,1.20537,1.20541,20400000.0
2008-09-29 11:49:00,1.20535,1.2056,1.20508,1.2056,15400000.0
2008-09-29 11:50:00,1.20571,1.20572,1.20526,1.20526,26800000.0
2008-09-29 11:51:00,1.20524,1.20569,1.20503,1.20569,13000000.0
2008-09-29 11:52:00,1.20583,1.20583,1.20531,1.20538,23400000.0
2008-09-29 11:53:00,1.20499,1.20555,1.20499,1.205,17600000.0
2008-09-29 11:54:00,1.20527,1.20542,1.20488,1.20499,36800000.0
2008-09-29 11:55:00,1.20532,1.20576,1.20518,1.20558,22400000.0
2008-09-29 11:56:00,1.20557,1.20609,1.20541,1.20552,16600000.0
2008-09-29 11:57:00,1.20525,1.20557,1.20525,1.20557,21800000.0
2008-09-29 11:58:00,1.20532,1.2057,1.20532,1.2057,24600000.0
2008-09-29 11:59:00,1.20581,1.20618,1.20535,1.20618,19400000.0
2008-09-29 12:00:00,1.20644,1.20654,1.20562,1.20562,11800000.0
2008-09-29 12:01:00,1.20546,1.20618,1.20534,1.20618,11600000.0
2008-09-29 12:02:00,1.20649,1.20649,1.20605,1.2062,12200000.0
2008-09-29 12:03:00,1.20605,1.20628,1.20601,1.20603,13100000.0
2008-09-29 12:04:00,1.20594,1.20634,1.2059,1.20631,12400000.0
2008-09-29 12:05:00,1.20663,1.20665,1.20634,1.20646,27600000.0
2008-09-29 12:06:00,1.20647,1.20652,1.20626,1.20643,45200000.0
2008-09-29 12:07:00,1.20603,1.20622,1.20566,1.20605,18800000.0
2008-09-29 12:08:00,1.20632,1.20633,1.20573,1.20588,48000000.0
2008-09-29 12:09:00,1.20578,1.20618,1.20558,1.20593,31000000.0
2008-09-29 12:10:00,1.206,1.20637,1.20597,1.20619,48000000.0
2008-09-29 12:11:00,1.20659,1.20688,1.20659,1.20678,37400000.0
2008-09-29 12:12:00,1.2068,1.20707,1.20676,1.20707,17400000.0
2008-09-29 12:13:00,1.20668,1.2069,1.20641,1.20643,21400000.0
2008-09-29 12:14:00,1.20606,1.20611,1.20572,1.20575,38400000.0
2008-09-29 12:15:00,1.20554,1.20554,1.2044,1.20457,11000000.0
2008-09-29 12:16:00,1.20437,1.20466,1.20422,1.20431,12600000.0
2008-09-29 12:17:00,1.20432,1.20455,1.20419,1.20455,78800000.0
2008-09-29 12:18:00,1.2049,1.205,1.2047,1.205,49400000.0
2008-09-29 12:19:00,1.2045,1.2045,1.20411,1.20417,49400000.0
2008-09-29 12:20:00,1.20403,1.20408,1.20366,1.20366,41800000.0
2008-09-29 12:21:00,1.20372,1.20412,1.20356,1.20362,81200000.0
2008-09-29 12:22:00,1.20356,1.20398,1.20352,1.20371,95200000.0
2008-09-29 12:23:00,1.20352,1.20393,1.20351,1.20384,14800000.0
2008-09-29 12:24:00,1.20353,1.20403,1.20353,1.204,36600000.0
2008-09-29 12:25:00,1.20427,1.20461,1.20414,1.20435,109200000.0
2008-09-29 12:26:00,1.20485,1.20485,1.2044,1.20468,19200000.0
2008-09-29 12:27:00,1.20454,1.20497,1.20446,1.20475,14800000.0
2008-09-29 12:28:00,1.20476,1.20476,1.20427,1.20436,47400000.0
2008-09-29 12:29:00,1.20397,1.20407,1.20379,1.20383,9800000.0
2008-09-29 12:30:00,1.20408,1.20448,1.20405,1.20423,15200000.0
2008-09-29 12:31:00,1.20447,1.20471,1.20417,1.20456,113800000.0
2008-09-29 12:32:00,1.20457,1.20487,1.20432,1.20456,104000000.0
2008-09-29 12:33:00,1.20473,1.20513,1.20456,1.20482,130400000.0
2008-09-29 12:34:00,1.20499,1.20529,1.20496,1.20514,71200000.0
2008-09-29 12:35:00,1.20506,1.20506,1.20442,1.20455,42400000.0
2008-09-29 12:36:00,1.20442,1.20449,1.20424,1.20433,46400000.0
2008-09-29 12:37:00,1.20427,1.20459,1.20427,1.20459,37200000.0
2008-09-29 12:38:00,1.2044,1.20459,1.20398,1.20398,14000000.0
2008-09-29 12:39:00,1.20425,1.2046,1.20417,1.20438,66500000.0
2008-09-29 12:40:00,1.20425,1.2047,1.20425,1.2043,57600000.0
2008-09-29 12:41:00,1.20436,1.20476,1.20409,1.20409,24400000.0
2008-09-29 12:42:00,1.2047,1.2051,1.2047,1.2051,35200000.0
2008-09-29 12:43:00,1.2042,1.2044,1.20413,1.20436,35200000.0
2008-09-29 12:44:00,1.20426,1.20449,1.20412,1.20423,33200000.0
2008-09-29 12:45:00,1.20413,1.20428,1.20401,1.20425,52600000.0
2008-09-29 12:46:00,1.2041,1.20415,1.20402,1.20404,30800000.0
2008-09-29 12:47:00,1.20427,1.20506,1.20427,1.20447,29600000.0
2008-09-29 12:48:00,1.20444,1.2045,1.20428,1.2045,30000000.0
2008-09-29 12:49:00,1.20457,1.20469,1.20442,1.20469,41200000.0
2008-09-29 12:50:00,1.2049,1.205,1.2045,1.2046,21400000.0
2008-09-29 12:51:00,1.20411,1.20411,1.2034,1.20343,21400000.0
2008-09-29 12:52:00,1.20361,1.20396,1.2035,1.20394,90800000.0
2008-09-29 12:53:00,1.2041,1.20437,1.20394,1.20426,92800000.0
2008-09-29 12:54:00,1.20418,1.20441,1.20408,1.2043,74000000.0
2008-09-29 12:55:00,1.20422,1.20446,1.20394,1.20446,58400000.0
2008-09-29 12:56:00,1.20453,1.20529,1.20432,1.20529,16200000.0
2008-09-29 12:57:00,1.20525,1.20525,1.20449,1.20449,21400000.0
2008-09-29 12:58:00,1.20456,1.20483,1.20456,1.20469,32200000.0
2008-09-29 12:59:00,1.20476,1.20512,1.20462,1.20462,30200000.0
2008-09-29 13:00:00,1.20474,1.205,1.20474,1.20475,13600000.0
2008-09-29 13:01:00,1.20457,1.20487,1.20431,1.20455,72600000.0
2008-09-29 13:02:00,1.20436,1.2045,1.20398,1.20398,142900000.0
2008-09-29 13:03:00,1.20391,1.20453,1.20381,1.20407,120400000.0
2008-09-29 13:04:00,1.20434,1.20508,1.20395,1.20506,15000000.0
2008-09-29 13:05:00,1.20487,1.20487,1.20454,1.2047,7800000.0
2008-09-29 13:06:00,1.2042,1.20449,1.20416,1.20431,68800000.0
2008-09-29 13:07:00,1.20491,1.20496,1.20471,1.20496,52400000.0
2008-09-29 13:08:00,1.20512,1.20559,1.20502,1.20502,69600000.0
2008-09-29 13:09:00,1.20496,1.20515,1.2047,1.20494,76600000.0
2008-09-29 13:10:00,1.20485,1.20523,1.20485,1.20501,45200000.0
2008-09-29 13:11:00,1.20524,1.20541,1.2049,1.20495,19800000.0
2008-09-29 13:12:00,1.2049,1.20502,1.2049,1.20499,58000000.0
2008-09-29 13:13:00,1.20506,1.20534,1.20506,1.20506,63600000.0
2008-09-29 13:14:00,1.20504,1.20559,1.20487,1.20526,7200000.0
2008-09-29 13:15:00,1.20501,1.20504,1.20437,1.20437,11000000.0
2008-09-29 13:16:00,1.20519,1.20572,1.20471,1.20572,14800000.0
2008-09-29 13:17:00,1.20557,1.20578,1.20539,1.20543,16800000.0
2008-09-29 13:18:00,1.20581,1.20597,1.20581,1.20594,13000000.0
2008-09-29 13:19:00,1.20588,1.2062,1.20588,1.2062,26600000.0
2008-09-29 13:20:00,1.20547,1.20583,1.20532,1.20537,72400000.0
2008-09-29 13:21:00,1.20538,1.20559,1.20532,1.20532,39600000.0
2008-09-29 13:22:00,1.20527,1.2059,1.20516,1.20589,21600000.0
2008-09-29 13:23:00,1.20602,1.2063,1.20566,1.20626,22200000.0
2008-09-29 13:24:00,1.20596,1.20659,1.20596,1.20621,24600000.0
2008-09-29 13:25:00,1.20598,1.20598,1.20556,1.20556,9400000.0
2008-09-29 13:26:00,1.20531,1.20531,1.20509,1.20527,18000000.0
2008-09-29 13:27:00,1.20557,1.20579,1.20542,1.20543,57600000.0
2008-09-29 13:28:00,1.20537,1.20559,1.20525,1.20525,84000000.0
2008-09-29 13:29:00,1.20576,1.20576,1.20522,1.20522,29800000.0
2008-09-29 13:30:00,1.20599,1.20616,1.20566,1.20577,41800000.0
2008-09-29 13:31:00,1.2057,1.20571,1.20494,1.20494,18600000.0
2008-09-29 13:32:00,1.2054,1.2054,1.20471,1.20494,36200000.0
2008-09-29 13:33:00,1.20507,1.2053,1.20491,1.20506,50400000.0
2008-09-29 13:34:00,1.20488,1.20499,1.20451,1.20451,23000000.0
2008-09-29 13:35:00,1.20402,1.20438,1.20394,1.20438,9400000.0
2008-09-29 13:36:00,1.20421,1.20461,1.20406,1.20432,27200000.0
2008-09-29 13:37:00,1.20455,1.20511,1.20455,1.20499,31600000.0
2008-09-29 13:38:00,1.20458,1.20513,1.20458,1.20484,18000000.0
2008-09-29 13:39:00,1.20464,1.20541,1.20464,1.20483,11000000.0
2008-09-29 13:40:00,1.2054,1.20579,1.20517,1.20579,25800000.0
2008-09-29 13:41:00,1.20559,1.20559,1.20462,1.20462,13600000.0
2008-09-29 13:42:00,1.20501,1.20554,1.20466,1.20468,48200000.0
2008-09-29 13:43:00,1.20452,1.20495,1.20437,1.20437,32600000.0
2008-09-29 13:44:00,1.20434,1.20508,1.20433,1.20508,12000000.0
2008-09-29 13:45:00,1.20542,1.20562,1.20521,1.20532,18400000.0
2008-09-29 13:46:00,1.2057,1.2059,1.2057,1.2057,52000000.0
2008-09-29 13:47:00,1.20515,1.20561,1.20515,1.2053,52000000.0
2008-09-29 13:48:00,1.2051,1.20536,1.20495,1.20495,10200000.0
2008-09-29 13:49:00,1.20498,1.20514,1.20479,1.20479,10200000.0
2008-09-29 13:50:00,1.20406,1.20435,1.20406,1.20435,11200000.0
2008-09-29 13:51:00,1.20453,1.20481,1.20447,1.20447,57600000.0
2008-09-29 13:52:00,1.20457,1.20488,1.20422,1.20422,14800000.0
2008-09-29 13:53:00,1.20428,1.20471,1.2042,1.20445,10600000.0
2008-09-29 13:54:00,1.20426,1.20458,1.20421,1.20421,7200000.0
2008-09-29 13:55:00,1.2041,1.20426,1.20379,1.20393,23600000.0
2008-09-29 13:56:00,1.20341,1.20391,1.20341,1.20391,18600000.0
2008-09-29 13:57:00,1.20358,1.20376,1.20356,1.20376,26400000.0
2008-09-29 13:58:00,1.20379,1.20422,1.20366,1.20371,72000000.0
2008-09-29 13:59:00,1.20355,1.20373,1.20341,1.20368,71000000.0
2008-09-29 14:00:00,1.20358,1.20373,1.20326,1.20348,25800000.0
2008-09-29 14:01:00,1.20336,1.20351,1.20306,1.20311,49600000.0
2008-09-29 14:02:00,1.20339,1.20368,1.2032,1.20368,10400000.0
2008-09-29 14:03:00,1.20346,1.20362,1.2034,1.20343,34200000.0
2008-09-29 14:04:00,1.20345,1.20381,1.20345,1.20376,25200000.0
2008-09-29 14:05:00,1.2038,1.20384,1.20373,1.20384,16600000.0
2008-09-29 14:06:00,1.20401,1.20401,1.20364,1.20384,35000000.0
2008-09-29 14:07:00,1.20369,1.20394,1.20351,1.20351,24400000.0
2008-09-29 14:08:00,1.20371,1.20394,1.20333,1.20394,29000000.0
2008-09-29 14:09:00,1.20415,1.20415,1.20392,1.20394,23200000.0
2008-09-29 14:10:00,1.20388,1.20404,1.20368,1.20375,30600000.0
2008-09-29 14:11:00,1.20396,1.20416,1.20388,1.20405,34000000.0
2008-09-29 14:12:00,1.2041,1.20428,1.2038,1.20396,21000000.0
2008-09-29 14:13:00,1.20399,1.20399,1.20372,1.20391,35600000.0
2008-09-29 14:14:00,1.20404,1.20439,1.20393,1.20412,42800000.0
2008-09-29 14:15:00,1.20452,1.20452,1.20405,1.20421,19400000.0
2008-09-29 14:16:00,1.20448,1.20481,1.20432,1.20442,12800000.0
2008-09-29 14:17:00,1.20407,1.20437,1.20407,1.20433,14200000.0
2008-09-29 14:18:00,1.20416,1.20424,1.20397,1.20412,27600000.0
2008-09-29 14:19:00,1.20416,1.20458,1.2041,1.20425,45200000.0
2008-09-29 14:20:00,1.20343,1.20363,1.20334,1.20363,36600000.0
2008-09-29 14:21:00,1.20378,1.20401,1.20351,1.20379,16000000.0
2008-09-29 14:22:00,1.20303,1.20342,1.203,1.203,16600000.0
2008-09-29 14:23:00,1.20307,1.20312,1.20294,1.20294,20000000.0
2008-09-29 14:24:00,1.2033,1.20335,1.20272,1.20328,19400000.0
2008-09-29 14:25:00,1.2032,1.20376,1.20316,1.20316,36000000.0
2008-09-29 14:26:00,1.20335,1.20375,1.20308,1.20336,19400000.0
2008-09-29 14:27:00,1.20327,1.20348,1.20317,1.20317,76000000.0
2008-09-29 14:28:00,1.2029,1.20313,1.20278,1.20284,44200000.0
2008-09-29 14:29:00,1.20274,1.20289,1.20228,1.20228,34200000.0
2008-09-29 14:30:00,1.20214,1.20299,1.20213,1.20236,26800000.0
2008-09-29 14:31:00,1.20286,1.2031,1.20275,1.2031,14800000.0
2008-09-29 14:32:00,1.2032,1.2032,1.20228,1.20257,27600000.0
2008-09-29 14:33:00,1.20304,1.2034,1.20304,1.2034,37000000.0
2008-09-29 14:34:00,1.20324,1.20351,1.20312,1.20312,83000000.0
2008-09-29 14:35:00,1.20291,1.20339,1.2028,1.20302,77600000.0
2008-09-29 14:36:00,1.20299,1.20299,1.20209,1.20209,34800000.0
2008-09-29 14:37:00,1.2019,1.20211,1.20189,1.20191,23800000.0
2008-09-29 14:38:00,1.20206,1.20209,1.20171,1.20174,24200000.0
2008-09-29 14:39:00,1.20189,1.20211,1.20175,1.20186,19200000.0
2008-09-29 14:40:00,1.20162,1.20195,1.20162,1.20188,13000000.0
2008-09-29 14:41:00,1.20194,1.20259,1.20176,1.20184,70800000.0
2008-09-29 14:42:00,1.20153,1.20185,1.20083,1.20083,12800000.0
2008-09-29 14:43:00,1.20145,1.20185,1.20118,1.20121,31200000.0
2008-09-29 14:44:00,1.20177,1.20196,1.2015,1.20192,10800000.0
2008-09-29 14:45:00,1.2018,1.20202,1.20149,1.20155,18000000.0
2008-09-29 14:46:00,1.20187,1.20215,1.20162,1.20175,30600000.0
2008-09-29 14:47:00,1.20105,1.2017,1.20105,1.20145,15400000.0
2008-09-29 14:48:00,1.20105,1.20105,1.20079,1.20081,59600000.0
2008-09-29 14:49:00,1.20077,1.20138,1.2006,1.20101,139800000.0
2008-09-29 14:50:00,1.20131,1.20142,1.2008,1.20092,75400000.0
2008-09-29 14:51:00,1.20069,1.2011,1.20069,1.2011,22200000.0
2008-09-29 14:52:00,1.2009,1.20124,1.20025,1.20027,40400000.0
2008-09-29 14:53:00,1.20066,1.20068,1.20045,1.20045,80400000.0
2008-09-29 14:54:00,1.20046,1.2007,1.20046,1.20061,25600000.0
2008-09-29 14:55:00,1.20068,1.20068,1.19978,1.19978,27200000.0
2008-09-29 14:56:00,1.19975,1.20005,1.19973,1.19986,39000000.0
2008-09-29 14:57:00,1.19998,1.20027,1.19998,1.20013,53300000.0
2008-09-29 14:58:00,1.20044,1.20102,1.20026,1.20102,9400000.0
2008-09-29 14:59:00,1.20066,1.20066,1.19987,1.20014,45000000.0
2008-09-29 15:00:00,1.20086,1.20094,1.20047,1.20094,8200000.0
2008-09-29 15:01:00,1.20097,1.20097,1.20062,1.20062,15600000.0
2008-09-29 15:02:00,1.20055,1.20103,1.20044,1.20084,16800000.0
2008-09-29 15:03:00,1.20112,1.20114,1.20082,1.201,30400000.0
2008-09-29 15:04:00,1.20101,1.20113,1.20081,1.20113,63200000.0
2008-09-29 15:05:00,1.20118,1.20154,1.20106,1.20112,48600000.0
2008-09-29 15:06:00,1.20103,1.20136,1.2009,1.20128,10000000.0
2008-09-29 15:07:00,1.20149,1.20155,1.20111,1.2012,41000000.0
2008-09-29 15:08:00,1.20173,1.20191,1.20148,1.20148,31200000.0
2008-09-29 15:09:00,1.20143,1.20176,1.2013,1.20131,17600000.0
2008-09-29 15:10:00,1.2014,1.20164,1.2012,1.20164,16200000.0
2008-09-29 15:11:00,1.20165,1.20167,1.20121,1.20122,60800000.0
2008-09-29 15:12:00,1.20097,1.20122,1.20078,1.20079,85000000.0
2008-09-29 15:13:00,1.20088,1.20133,1.20087,1.20121,90800000.0
2008-09-29 15:14:00,1.20107,1.20119,1.20047,1.20047,80600000.0
2008-09-29 15:15:00,1.20039,1.20101,1.2001,1.20101,71600000.0
2008-09-29 15:16:00,1.20144,1.20176,1.20128,1.20128,12200000.0
2008-09-29 15:17:00,1.20127,1.20167,1.20127,1.20143,84800000.0
2008-09-29 15:18:00,1.20144,1.20144,1.20068,1.20091,86800000.0
2008-09-29 15:19:00,1.20129,1.20129,1.2007,1.20092,78600000.0
2008-09-29 15:20:00,1.20103,1.20133,1.2007,1.20086,112200000.0
2008-09-29 15:21:00,1.20076,1.20133,1.20076,1.20131,82800000.0
2008-09-29 15:22:00,1.20142,1.20172,1.20128,1.20128,24000000.0
2008-09-29 15:23:00,1.20125,1.20165,1.20124,1.20165,61600000.0
2008-09-29 15:24:00,1.2017,1.2018,1.2016,1.2016,13600000.0
2008-09-29 15:25:00,1.20152,1.20156,1.20073,1.20156,13600000.0
2008-09-29 15:26:00,1.2011,1.20144,1.20089,1.20144,55000000.0
2008-09-29 15:27:00,1.20185,1.20185,1.20131,1.20152,134700000.0
2008-09-29 15:28:00,1.20172,1.20189,1.20142,1.20169,108600000.0
2008-09-29 15:29:00,1.20208,1.20208,1.20121,1.20121,12600000.0
2008-09-29 15:30:00,1.20115,1.20141,1.20097,1.20141,7400000.0
2008-09-29 15:31:00,1.20137,1.20155,1.20137,1.20148,57600000.0
2008-09-29 15:32:00,1.20128,1.20159,1.20128,1.20139,17200000.0
2008-09-29 15:33:00,1.20132,1.20155,1.20093,1.20155,112800000.0
2008-09-29 15:34:00,1.20133,1.20145,1.20077,1.20096,103400000.0
2008-09-29 15:35:00,1.20089,1.20141,1.20089,1.2013,84200000.0
2008-09-29 15:36:00,1.20123,1.20202,1.20123,1.20165,114200000.0
2008-09-29 15:37:00,1.2015,1.2022,1.2015,1.2022,25200000.0
2008-09-29 15:38:00,1.2021,1.20284,1.20199,1.20284,25200000.0
2008-09-29 15:39:00,1.20238,1.20275,1.20207,1.2024,24600000.0
2008-09-29 15:40:00,1.2023,1.2023,1.20136,1.20143,109000000.0
2008-09-29 15:41:00,1.2019,1.2021,1.20156,1.20158,17400000.0
2008-09-29 15:42:00,1.20156,1.20183,1.20156,1.20167,108400000.0
2008-09-29 15:43:00,1.20158,1.20219,1.20158,1.202,89000000.0
2008-09-29 15:44:00,1.20188,1.20198,1.20138,1.20179,115800000.0
2008-09-29 15:45:00,1.20153,1.20153,1.20073,1.20073,81600000.0
2008-09-29 15:46:00,1.20066,1.20083,1.20065,1.20077,64000000.0
2008-09-29 15:47:00,1.20098,1.20159,1.20094,1.20127,112200000.0
2008-09-29 15:48:00,1.20194,1.20218,1.2017,1.2017,83800000.0
2008-09-29 15:49:00,1.20142,1.20164,1.20138,1.20163,63000000.0
2008-09-29 15:50:00,1.20182,1.20236,1.20182,1.20228,103000000.0
2008-09-29 15:51:00,1.20207,1.20212,1.20164,1.20188,95600000.0
2008-09-29 15:52:00,1.20174,1.202,1.20164,1.20194,96600000.0
2008-09-29 15:53:00,1.2022,1.20253,1.20212,1.20238,93000000.0
2008-09-29 15:54:00,1.20234,1.20267,1.20234,1.20247,53000000.0
2008-09-29 15:55:00,1.20268,1.20322,1.20268,1.20292,73400000.0
2008-09-29 15:56:00,1.20293,1.20341,1.20282,1.2029,92000000.0
2008-09-29 15:57:00,1.20272,1.20324,1.20263,1.20324,55400000.0
2008-09-29 15:58:00,1.20349,1.20408,1.20341,1.20354,95600000.0
2008-09-29 15:59:00,1.20353,1.20374,1.20324,1.20374,86200000.0
2008-09-29 16:00:00,1.20318,1.20329,1.20266,1.20266,117600000.0
2008-09-29 16:01:00,1.20278,1.20292,1.20228,1.2024,14600000.0
2008-09-29 16:02:00,1.20197,1.20221,1.20175,1.20209,110000000.0
2008-09-29 16:03:00,1.20195,1.2023,1.20183,1.20183,61800000.0
2008-09-29 16:04:00,1.20217,1.20312,1.20203,1.20271,79200000.0
2008-09-29 16:05:00,1.20294,1.20308,1.20224,1.20247,104600000.0
2008-09-29 16:06:00,1.20226,1.20257,1.20177,1.20189,126600000.0
2008-09-29 16:07:00,1.2019,1.2019,1.20142,1.20153,93200000.0
2008-09-29 16:08:00,1.20151,1.20151,1.20109,1.20116,68400000.0
2008-09-29 16:09:00,1.20091,1.2017,1.20091,1.20123,8400000.0
2008-09-29 16:10:00,1.20104,1.20205,1.20104,1.20171,64000000.0
2008-09-29 16:11:00,1.20168,1.20246,1.20159,1.20182,105000000.0
2008-09-29 16:12:00,1.20193,1.20253,1.20193,1.20253,77200000.0
2008-09-29 16:13:00,1.20294,1.20311,1.20233,1.20296,99000000.0
2008-09-29 16:14:00,1.20304,1.20318,1.20243,1.20243,105600000.0
2008-09-29 16:15:00,1.20238,1.20278,1.20238,1.20258,61600000.0
2008-09-29 16:16:00,1.20267,1.20267,1.20205,1.20211,42000000.0
2008-09-29 16:17:00,1.20245,1.20276,1.20239,1.20243,105000000.0
2008-09-29 16:18:00,1.20285,1.20314,1.20267,1.20267,107300000.0
2008-09-29 16:19:00,1.20228,1.20273,1.20168,1.20273,53300000.0
2008-09-29 16:20:00,1.20325,1.20325,1.20265,1.20265,30000000.0
2008-09-29 16:21:00,1.20209,1.20221,1.20159,1.20196,80800000.0
2008-09-29 16:22:00,1.20167,1.20167,1.20059,1.20059,103800000.0
2008-09-29 16:23:00,1.20076,1.20111,1.20042,1.20071,65900000.0
2008-09-29 16:24:00,1.20062,1.20062,1.20029,1.20034,60900000.0
2008-09-29 16:25:00,1.20032,1.20102,1.20032,1.20081,89200000.0
2008-09-29 16:26:00,1.20124,1.20124,1.20046,1.20063,24800000.0
2008-09-29 16:27:00,1.20055,1.20113,1.20047,1.20077,99400000.0
2008-09-29 16:28:00,1.20093,1.20132,1.20091,1.20122,96200000.0
2008-09-29 16:29:00,1.20137,1.20137,1.20083,1.20107,18400000.0
2008-09-29 16:30:00,1.20118,1.20132,1.20058,1.20061,75200000.0
2008-09-29 16:31:00,1.20073,1.20143,1.20067,1.20073,113200000.0
2008-09-29 16:32:00,1.20037,1.20063,1.20025,1.20052,91400000.0
2008-09-29 16:33:00,1.2005,1.20098,1.20042,1.20074,104800000.0
2008-09-29 16:34:00,1.20096,1.20121,1.20061,1.20061,111400000.0
2008-09-29 16:35:00,1.20051,1.20063,1.20028,1.20047,74400000.0
2008-09-29 16:36:00,1.2005,1.2005,1.20002,1.20015,81400000.0
2008-09-29 16:37:00,1.19994,1.19994,1.19857,1.19857,108800000.0
2008-09-29 16:38:00,1.19825,1.19845,1.19801,1.19837,71400000.0
2008-09-29 16:39:00,1.19845,1.19878,1.19844,1.19858,94200000.0
2008-09-29 16:40:00,1.19853,1.19853,1.1982,1.19846,27200000.0
2008-09-29 16:41:00,1.19841,1.19875,1.19841,1.19861,61000000.0
2008-09-29 16:42:00,1.19883,1.1992,1.19876,1.19888,55600000.0
2008-09-29 16:43:00,1.1988,1.1988,1.19811,1.19811,20800000.0
2008-09-29 16:44:00,1.19828,1.19934,1.19828,1.19934,15000000.0
2008-09-29 16:45:00,1.19929,1.19988,1.19929,1.19944,8800000.0
2008-09-29 16:46:00,1.1991,1.1991,1.19832,1.19866,43400000.0
2008-09-29 16:47:00,1.1989,1.19931,1.19889,1.19889,20200000.0
2008-09-29 16:48:00,1.19916,1.19933,1.19905,1.19909,14000000.0
2008-09-29 16:49:00,1.19907,1.19922,1.19872,1.19875,32600000.0
2008-09-29 16:50:00,1.19888,1.19896,1.19867,1.19872,56800000.0
2008-09-29 16:51:00,1.19837,1.19859,1.19788,1.19859,23800000.0
2008-09-29 16:52:00,1.19843,1.19873,1.19832,1.19865,86800000.0
2008-09-29 16:53:00,1.19915,1.19952,1.19896,1.19932,74600000.0
2008-09-29 16:54:00,1.19939,1.19939,1.19878,1.19884,59000000.0
2008-09-29 16:55:00,1.19847,1.19866,1.19829,1.19833,89000000.0
2008-09-29 16:56:00,1.19849,1.19908,1.19849,1.19861,9000000.0
2008-09-29 16:57:00,1.19847,1.19856,1.19778,1.1978,80600000.0
2008-09-29 16:58:00,1.19775,1.19829,1.19775,1.19827,84600000.0
2008-09-29 16:59:00,1.19842,1.19928,1.19842,1.19895,120600000.0
2008-09-29 17:00:00,1.19907,1.19907,1.19856,1.1987,88800000.0
2008-09-29 17:01:00,1.1985,1.19877,1.19842,1.19858,10200000.0
2008-09-29 17:02:00,1.19891,1.19903,1.19853,1.19853,33600000.0
2008-09-29 17:03:00,1.19885,1.19906,1.19852,1.19859,102000000.0
2008-09-29 17:04:00,1.19834,1.19855,1.19821,1.19839,141600000.0
2008-09-29 17:05:00,1.1983,1.19865,1.19808,1.19814,105600000.0
2008-09-29 17:06:00,1.19826,1.19867,1.1982,1.19854,95200000.0
2008-09-29 17:07:00,1.19823,1.19875,1.19805,1.19826,103200000.0
2008-09-29 17:08:00,1.19804,1.1985,1.19783,1.19802,104400000.0
2008-09-29 17:09:00,1.19803,1.19808,1.19803,1.19808,2600000.0
2008-09-29 17:10:00,1.19811,1.19835,1.19802,1.19803,106600000.0
2008-09-29 17:11:00,1.19786,1.19827,1.19761,1.19796,41400000.0
2008-09-29 17:12:00,1.19806,1.19819,1.19747,1.19782,114000000.0
2008-09-29 17:13:00,1.19773,1.19806,1.19773,1.19789,53600000.0
2008-09-29 17:14:00,1.19828,1.19866,1.198,1.19823,93800000.0
2008-09-29 17:15:00,1.19812,1.1989,1.19809,1.19886,111200000.0
2008-09-29 17:16:00,1.19826,1.19862,1.19826,1.19856,26200000.0
2008-09-29 17:17:00,1.19833,1.19874,1.19814,1.19826,113000000.0
2008-09-29 17:18:00,1.1984,1.19877,1.1984,1.19854,136800000.0
2008-09-29 17:19:00,1.19841,1.19846,1.19796,1.19819,125200000.0
2008-09-29 17:20:00,1.19765,1.19779,1.19729,1.19748,99400000.0
2008-09-29 17:21:00,1.19743,1.19743,1.19674,1.19674,89400000.0
2008-09-29 17:22:00,1.19669,1.19766,1.19669,1.1974,174600000.0
2008-09-29 17:23:00,1.19766,1.1977,1.19678,1.19678,127400000.0
2008-09-29 17:24:00,1.19669,1.19721,1.19666,1.19711,97400000.0
2008-09-29 17:25:00,1.19662,1.19765,1.19658,1.19722,134800000.0
2008-09-29 17:26:00,1.19747,1.19805,1.19722,1.19744,132000000.0
2008-09-29 17:27:00,1.1974,1.19799,1.1974,1.19785,109800000.0
2008-09-29 17:28:00,1.19821,1.19895,1.19816,1.19837,90400000.0
2008-09-29 17:29:00,1.19844,1.19868,1.19795,1.19868,165200000.0
2008-09-29 17:30:00,1.1982,1.19899,1.1982,1.19869,126800000.0
2008-09-29 17:31:00,1.19865,1.19918,1.1985,1.19879,109200000.0
2008-09-29 17:32:00,1.19886,1.19886,1.19752,1.19752,104600000.0
2008-09-29 17:33:00,1.19721,1.19785,1.19716,1.19749,95800000.0
2008-09-29 17:34:00,1.19757,1.19777,1.19721,1.1973,105000000.0
2008-09-29 17:35:00,1.19654,1.19654,1.19596,1.19596,87800000.0
2008-09-29 17:36:00,1.19616,1.19641,1.19574,1.19574,44000000.0
2008-09-29 17:37:00,1.19603,1.19645,1.19601,1.1961,65200000.0
2008-09-29 17:38:00,1.19628,1.19662,1.19628,1.19629,86000000.0
2008-09-29 17:39:00,1.1969,1.1971,1.1969,1.197,18400000.0
2008-09-29 17:40:00,1.19646,1.19695,1.19638,1.19648,18400000.0
2008-09-29 17:41:00,1.19635,1.19658,1.19609,1.19609,52200000.0
2008-09-29 17:42:00,1.1962,1.19655,1.19616,1.19626,75300000.0
2008-09-29 17:43:00,1.1964,1.1967,1.1964,1.19647,74400000.0
2008-09-29 17:44:00,1.19644,1.19699,1.19644,1.19691,48400000.0
2008-09-29 17:45:00,1.19671,1.19671,1.19604,1.19604,32800000.0
2008-09-29 17:46:00,1.19592,1.19616,1.19592,1.19616,7800000.0
2008-09-29 17:47:00,1.19649,1.19689,1.19648,1.19689,70200000.0
2008-09-29 17:48:00,1.19727,1.19748,1.19706,1.19736,75200000.0
2008-09-29 17:49:00,1.19749,1.19757,1.19711,1.1975,85900000.0
2008-09-29 17:50:00,1.19779,1.19855,1.19751,1.19855,101200000.0
2008-09-29 17:51:00,1.19859,1.19893,1.19858,1.19858,49200000.0
2008-09-29 17:52:00,1.19845,1.19919,1.19813,1.19813,98200000.0
2008-09-29 17:53:00,1.1986,1.1989,1.19824,1.19824,44000000.0
2008-09-29 17:54:00,1.19812,1.19816,1.19782,1.19784,62800000.0
2008-09-29 17:55:00,1.19768,1.1979,1.19745,1.19756,42000000.0
2008-09-29 17:56:00,1.19755,1.1981,1.19726,1.19748,114400000.0
2008-09-29 17:57:00,1.19747,1.1978,1.19717,1.19721,100000000.0
2008-09-29 17:58:00,1.19711,1.19757,1.19711,1.19737,56800000.0
2008-09-29 17:59:00,1.19728,1.19779,1.19728,1.19742,101200000.0
2008-09-29 18:00:00,1.1975,1.1977,1.1973,1.1973,73400000.0
2008-09-29 18:01:00,1.1974,1.1975,1.1973,1.1973,73400000.0
2008-09-29 18:02:00,1.1974,1.1974,1.1972,1.1973,73400000.0
2008-09-29 18:03:00,1.19698,1.1976,1.19689,1.19703,73400000.0
2008-09-29 18:04:00,1.19701,1.19706,1.1965,1.1967,105200000.0
2008-09-29 18:05:00,1.19698,1.19727,1.1968,1.19727,112000000.0
2008-09-29 18:06:00,1.19755,1.19803,1.19734,1.19735,138700000.0
2008-09-29 18:07:00,1.19784,1.19803,1.19763,1.19799,21200000.0
2008-09-29 18:08:00,1.19807,1.19814,1.19752,1.19778,25600000.0
2008-09-29 18:09:00,1.1981,1.1981,1.19694,1.19711,126000000.0
2008-09-29 18:10:00,1.19708,1.19783,1.1969,1.19732,118400000.0
2008-09-29 18:11:00,1.19712,1.19712,1.19607,1.1962,12400000.0
2008-09-29 18:12:00,1.1966,1.19713,1.19655,1.19701,100000000.0
2008-09-29 18:13:00,1.19703,1.1972,1.19665,1.19665,115000000.0
2008-09-29 18:14:00,1.19678,1.1971,1.19665,1.1971,17800000.0
2008-09-29 18:15:00,1.19732,1.19771,1.19699,1.19709,117200000.0
2008-09-29 18:16:00,1.19651,1.19717,1.19631,1.19631,159600000.0
2008-09-29 18:17:00,1.19619,1.19651,1.19619,1.19651,43800000.0
2008-09-29 18:18:00,1.19689,1.19733,1.19689,1.19706,114100000.0
2008-09-29 18:19:00,1.19715,1.19748,1.19696,1.19748,89400000.0
2008-09-29 18:20:00,1.19755,1.19781,1.19732,1.19739,92200000.0
2008-09-29 18:21:00,1.19742,1.19816,1.19728,1.19737,54800000.0
2008-09-29 18:22:00,1.19742,1.19793,1.19674,1.19793,143000000.0
2008-09-29 18:23:00,1.19796,1.19804,1.19709,1.19778,88000000.0
2008-09-29 18:24:00,1.19787,1.19828,1.19714,1.19714,67000000.0
2008-09-29 18:25:00,1.1971,1.19794,1.19702,1.1978,17000000.0
2008-09-29 18:26:00,1.1975,1.19772,1.19745,1.19752,53800000.0
2008-09-29 18:27:00,1.19755,1.19764,1.19736,1.19751,90700000.0
2008-09-29 18:28:00,1.1977,1.1977,1.19643,1.19656,128400000.0
2008-09-29 18:29:00,1.19638,1.19682,1.1963,1.19666,139200000.0
2008-09-29 18:30:00,1.1967,1.19724,1.19659,1.19724,110800000.0
2008-09-29 18:31:00,1.19739,1.19739,1.19678,1.19729,100400000.0
2008-09-29 18:32:00,1.19729,1.19805,1.19721,1.19747,112000000.0
2008-09-29 18:33:00,1.1976,1.19786,1.1976,1.19772,55000000.0
2008-09-29 18:34:00,1.1978,1.19841,1.19766,1.19801,93400000.0
2008-09-29 18:35:00,1.19776,1.19786,1.19721,1.19733,82800000.0
2008-09-29 18:36:00,1.19768,1.19801,1.19756,1.19773,52600000.0
2008-09-29 18:37:00,1.19776,1.19833,1.19776,1.19803,72400000.0
2008-09-29 18:38:00,1.19807,1.19809,1.19801,1.19803,61400000.0
2008-09-29 18:39:00,1.19793,1.19793,1.19772,1.19781,35600000.0
2008-09-29 18:40:00,1.19777,1.19786,1.19767,1.1977,77100000.0
2008-09-29 18:41:00,1.19751,1.1977,1.19715,1.19715,46000000.0
2008-09-29 18:42:00,1.19658,1.1978,1.19658,1.19773,33800000.0
2008-09-29 18:43:00,1.19816,1.19904,1.19812,1.19904,19600000.0
2008-09-29 18:44:00,1.19896,1.1992,1.19876,1.19876,30800000.0
2008-09-29 18:45:00,1.19862,1.19883,1.19851,1.19879,47800000.0
2008-09-29 18:46:00,1.19881,1.19915,1.19869,1.19902,39000000.0
2008-09-29 18:47:00,1.19852,1.19852,1.19747,1.19756,87200000.0
2008-09-29 18:48:00,1.19753,1.19798,1.19753,1.19793,28400000.0
2008-09-29 18:49:00,1.19808,1.19839,1.19778,1.19839,40600000.0
2008-09-29 18:50:00,1.19868,1.19878,1.19825,1.19829,86200000.0
2008-09-29 18:51:00,1.19858,1.19858,1.19776,1.19776,71600000.0
2008-09-29 18:52:00,1.19778,1.1986,1.19778,1.19852,84200000.0
2008-09-29 18:53:00,1.19878,1.19895,1.19841,1.19845,77400000.0
2008-09-29 18:54:00,1.19843,1.19868,1.19833,1.19865,72600000.0
2008-09-29 18:55:00,1.19866,1.1989,1.19861,1.19863,71200000.0
2008-09-29 18:56:00,1.19873,1.19892,1.19853,1.19857,87000000.0
2008-09-29 18:57:00,1.1989,1.1994,1.1989,1.1994,75600000.0
2008-09-29 18:58:00,1.19836,1.19886,1.19835,1.19871,75600000.0
2008-09-29 18:59:00,1.1983,1.19857,1.19816,1.19833,109600000.0
2008-09-29 19:00:00,1.19814,1.19838,1.19764,1.19778,128200000.0
2008-09-29 19:01:00,1.19785,1.19839,1.19774,1.19776,179200000.0
2008-09-29 19:02:00,1.19733,1.1979,1.19733,1.19774,9400000.0
2008-09-29 19:03:00,1.1981,1.1988,1.1981,1.1984,19800000.0
2008-09-29 19:04:00,1.19887,1.19904,1.19869,1.19875,14000000.0
2008-09-29 19:05:00,1.19857,1.19869,1.19857,1.19866,14400000.0
2008-09-29 19:06:00,1.1996,1.1996,1.1995,1.1995,63200000.0
2008-09-29 19:07:00,1.1997,1.1998,1.1995,1.1996,63200000.0
2008-09-29 19:08:00,1.19917,1.19971,1.19902,1.19902,63200000.0
2008-09-29 19:09:00,1.19911,1.19943,1.19908,1.19913,16800000.0
2008-09-29 19:10:00,1.19925,1.1995,1.1988,1.19944,28600000.0
2008-09-29 19:11:00,1.2002,1.2003,1.2002,1.2002,31200000.0
2008-09-29 19:12:00,1.2001,1.2001,1.1999,1.1999,31200000.0
2008-09-29 19:13:00,1.19949,1.19983,1.19949,1.19977,31200000.0
2008-09-29 19:14:00,1.19973,1.19999,1.1997,1.19984,72800000.0
2008-09-29 19:15:00,1.19973,1.20012,1.19973,1.19988,17800000.0
2008-09-29 19:16:00,1.19909,1.19961,1.19896,1.19961,24200000.0
2008-09-29 19:17:00,1.19954,1.1997,1.19905,1.19937,24600000.0
2008-09-29 19:18:00,1.19936,1.20007,1.19927,1.19927,69700000.0
2008-09-29 19:19:00,1.19919,1.19961,1.19919,1.19939,91000000.0
2008-09-29 19:20:00,1.19952,1.1997,1.19937,1.19946,26200000.0
2008-09-29 19:21:00,1.19962,1.19996,1.19962,1.19994,43800000.0
2008-09-29 19:22:00,1.20003,1.20003,1.19973,1.19973,55200000.0
2008-09-29 19:23:00,1.19967,1.19967,1.19954,1.19967,46000000.0
2008-09-29 19:24:00,1.19964,1.19997,1.19964,1.19973,34800000.0
2008-09-29 19:25:00,1.2004,1.2006,1.2003,1.2005,16000000.0
2008-09-29 19:26:00,1.20024,1.20024,1.19991,1.20016,16000000.0
2008-09-29 19:27:00,1.2003,1.2003,1.19944,1.19956,27000000.0
2008-09-29 19:28:00,1.1998,1.2,1.1998,1.1999,50800000.0
2008-09-29 19:29:00,1.19927,1.19953,1.19927,1.19933,50800000.0
2008-09-29 19:30:00,1.19957,1.19989,1.19957,1.19983,23800000.0
2008-09-29 19:31:00,1.2002,1.2003,1.2002,1.2002,87400000.0
2008-09-29 19:32:00,1.20005,1.20048,1.19938,1.19983,87400000.0
2008-09-29 19:33:00,1.20003,1.20022,1.19937,1.19992,71200000.0
2008-09-29 19:34:00,1.19995,1.19995,1.19939,1.19958,13800000.0
2008-09-29 19:35:00,1.19903,1.19947,1.19897,1.19897,15400000.0
2008-09-29 19:36:00,1.19859,1.1991,1.19859,1.1991,2600000.0
2008-09-29 19:37:00,1.19929,1.19959,1.19906,1.19914,36800000.0
2008-09-29 19:38:00,1.19927,1.1996,1.19927,1.1996,4200000.0
2008-09-29 19:39:00,1.19989,1.19996,1.19945,1.19945,11200000.0
2008-09-29 19:40:00,1.19939,1.19993,1.19901,1.19923,79400000.0
2008-09-29 19:41:00,1.19906,1.19948,1.19874,1.19908,25100000.0
2008-09-29 19:42:00,1.19929,1.19929,1.19856,1.19884,20600000.0
2008-09-29 19:43:00,1.19788,1.19788,1.19734,1.19734,23200000.0
2008-09-29 19:44:00,1.19676,1.19696,1.19642,1.19642,28400000.0
2008-09-29 19:45:00,1.19604,1.19753,1.19553,1.19753,12400000.0
2008-09-29 19:46:00,1.19712,1.19712,1.19554,1.19635,17200000.0
2008-09-29 19:47:00,1.19593,1.19593,1.19526,1.19564,23000000.0
2008-09-29 19:48:00,1.19577,1.19612,1.1956,1.19563,77000000.0
2008-09-29 19:49:00,1.19584,1.19731,1.19584,1.19731,76800000.0
2008-09-29 19:50:00,1.19801,1.19812,1.19751,1.19812,27200000.0
2008-09-29 19:51:00,1.19843,1.19949,1.19843,1.19894,47800000.0
2008-09-29 19:52:00,1.19762,1.1993,1.19748,1.1993,12400000.0
2008-09-29 19:53:00,1.19969,1.20009,1.1985,1.19883,83800000.0
2008-09-29 19:54:00,1.19879,1.19893,1.19855,1.19869,11400000.0
2008-09-29 19:55:00,1.19842,1.19842,1.19763,1.19789,34400000.0
2008-09-29 19:56:00,1.19747,1.19747,1.19593,1.19611,48200000.0
2008-09-29 19:57:00,1.19601,1.19664,1.19601,1.19664,10600000.0
2008-09-29 19:58:00,1.19661,1.19688,1.19647,1.19659,14800000.0
2008-09-29 19:59:00,1.19696,1.19805,1.19696,1.19805,76800000.0
2008-09-29 20:00:00,1.1977,1.19852,1.19713,1.19817,170400000.0
2008-09-29 20:01:00,1.19828,1.19828,1.1974,1.1976,15400000.0
2008-09-29 20:02:00,1.19785,1.19843,1.19763,1.19809,15400000.0
2008-09-29 20:03:00,1.1991,1.1995,1.1991,1.1995,87000000.0
2008-09-29 20:04:00,1.19898,1.19915,1.1983,1.19831,87000000.0
2008-09-29 20:05:00,1.19777,1.19872,1.19777,1.19865,15000000.0
2008-09-29 20:06:00,1.199,1.1993,1.199,1.1993,53600000.0
2008-09-29 20:07:00,1.1995,1.1995,1.1993,1.1993,53600000.0
2008-09-29 20:08:00,1.19832,1.19879,1.19797,1.19879,53600000.0
2008-09-29 20:09:00,1.19882,1.19922,1.19781,1.19858,77000000.0
2008-09-29 20:10:00,1.1989,1.1994,1.1989,1.199,13600000.0
2008-09-29 20:11:00,1.19862,1.19891,1.19862,1.19877,13600000.0
2008-09-29 20:12:00,1.19849,1.1986,1.1983,1.1986,12000000.0
2008-09-29 20:13:00,1.19883,1.1991,1.19873,1.19873,23800000.0
2008-09-29 20:14:00,1.19867,1.19867,1.19849,1.19853,42400000.0
2008-09-29 20:15:00,1.19832,1.19922,1.19813,1.19813,125800000.0
2008-09-29 20:16:00,1.19778,1.19778,1.19591,1.19591,6800000.0
2008-09-29 20:17:00,1.19531,1.19538,1.19507,1.19538,13400000.0
2008-09-29 20:18:00,1.19509,1.19516,1.19464,1.19516,12200000.0
2008-09-29 20:19:00,1.19535,1.19576,1.19535,1.19553,10400000.0
2008-09-29 20:20:00,1.19513,1.19572,1.19513,1.19547,5800000.0
2008-09-29 20:21:00,1.19557,1.19629,1.19536,1.19629,9600000.0
2008-09-29 20:22:00,1.19587,1.19587,1.1954,1.1954,33600000.0
2008-09-29 20:23:00,1.19548,1.19624,1.19544,1.1961,20600000.0
2008-09-29 20:24:00,1.19603,1.19603,1.19575,1.19583,14200000.0
2008-09-29 20:25:00,1.19621,1.19621,1.19582,1.1961,12800000.0
2008-09-29 20:26:00,1.19481,1.1955,1.19481,1.19545,28400000.0
2008-09-29 20:27:00,1.19536,1.19635,1.19536,1.19563,66800000.0
2008-09-29 20:28:00,1.19471,1.19471,1.19387,1.19414,13800000.0
2008-09-29 20:29:00,1.19452,1.1947,1.19429,1.19467,32800000.0
2008-09-29 20:30:00,1.195,1.1955,1.195,1.1951,30200000.0
2008-09-29 20:31:00,1.19483,1.19498,1.19479,1.19484,30200000.0
2008-09-29 20:32:00,1.19467,1.19467,1.19404,1.19404,10000000.0
2008-09-29 20:33:00,1.19396,1.19406,1.19366,1.19381,10000000.0
2008-09-29 20:34:00,1.19363,1.19507,1.19363,1.19507,79800000.0
2008-09-29 20:35:00,1.19558,1.1961,1.19558,1.1961,75800000.0
2008-09-29 20:36:00,1.19599,1.19603,1.19552,1.1959,14000000.0
2008-09-29 20:37:00,1.19609,1.19627,1.19591,1.19591,33800000.0
2008-09-29 20:38:00,1.19469,1.19489,1.19393,1.19474,60000000.0
2008-09-29 20:39:00,1.19473,1.19473,1.1943,1.19445,10000000.0
2008-09-29 20:40:00,1.19414,1.19433,1.19366,1.19376,67400000.0
2008-09-29 20:41:00,1.19346,1.19425,1.19346,1.19425,14000000.0
2008-09-29 20:42:00,1.1958,1.1958,1.1954,1.1955,2600000.0
2008-09-29 20:43:00,1.19407,1.19407,1.19389,1.19389,2600000.0
2008-09-29 20:44:00,1.19366,1.19458,1.19366,1.19412,81200000.0
2008-09-29 20:45:00,1.19404,1.19459,1.19404,1.19446,85000000.0
2008-09-29 20:46:00,1.19382,1.19412,1.19333,1.19333,22800000.0
2008-09-29 20:47:00,1.1931,1.19389,1.1931,1.1938,64200000.0
2008-09-29 20:48:00,1.19336,1.19394,1.19332,1.1937,14600000.0
2008-09-29 20:49:00,1.19345,1.19367,1.19337,1.19337,14400000.0
2008-09-29 20:50:00,1.19357,1.19363,1.19325,1.19345,16000000.0
2008-09-29 20:51:00,1.19316,1.19357,1.19316,1.19335,15200000.0
2008-09-29 20:52:00,1.19355,1.1937,1.19265,1.19266,18200000.0
2008-09-29 20:53:00,1.19238,1.19258,1.19237,1.19258,38800000.0
2008-09-29 20:54:00,1.19203,1.19207,1.19166,1.19196,9400000.0
2008-09-29 20:55:00,1.19198,1.19198,1.19153,1.19158,8800000.0
2008-09-29 20:56:00,1.19143,1.19173,1.1912,1.19173,12000000.0
2008-09-29 20:57:00,1.19181,1.19181,1.19131,1.19131,13200000.0
2008-09-29 20:58:00,1.19102,1.19102,1.19059,1.19064,30600000.0
2008-09-29 20:59:00,1.19048,1.19054,1.19018,1.19054,60200000.0
2008-09-29 21:00:00,1.19085,1.19128,1.19084,1.19118,75800000.0
2008-09-29 21:01:00,1.19106,1.19133,1.19081,1.19081,9200000.0
2008-09-29 21:02:00,1.19108,1.19156,1.19105,1.19132,171900000.0
2008-09-29 21:03:00,1.19131,1.19141,1.19094,1.1913,35200000.0
2008-09-29 21:04:00,1.1909,1.19127,1.19085,1.19111,16600000.0
2008-09-29 21:05:00,1.19153,1.19157,1.19121,1.19123,18000000.0
2008-09-29 21:06:00,1.19134,1.19167,1.19108,1.19139,12400000.0
2008-09-29 21:07:00,1.19156,1.19216,1.19156,1.1921,24400000.0
2008-09-29 21:08:00,1.19224,1.19224,1.19151,1.19163,41800000.0
2008-09-29 21:09:00,1.19187,1.19223,1.19181,1.19209,19000000.0
2008-09-29 21:10:00,1.19204,1.1929,1.19204,1.1927,49200000.0
2008-09-29 21:11:00,1.19269,1.19293,1.19238,1.19293,15000000.0
2008-09-29 21:12:00,1.19259,1.19263,1.19241,1.19261,23400000.0
2008-09-29 21:13:00,1.19161,1.19226,1.19161,1.19226,19000000.0
2008-09-29 21:14:00,1.19202,1.19231,1.19202,1.1922,32200000.0
2008-09-29 21:15:00,1.19226,1.19244,1.19225,1.19228,37800000.0
2008-09-29 21:16:00,1.19233,1.19236,1.19192,1.19196,38600000.0
2008-09-29 21:17:00,1.19207,1.19207,1.19173,1.19173,6800000.0
2008-09-29 21:18:00,1.19182,1.1922,1.19143,1.1922,21000000.0
2008-09-29 21:19:00,1.1926,1.19301,1.19258,1.1926,11200000.0
2008-09-29 21:20:00,1.19241,1.19241,1.19216,1.19216,46400000.0
2008-09-29 21:21:00,1.1923,1.1925,1.1923,1.1925,20200000.0
2008-09-29 21:22:00,1.19224,1.19226,1.19203,1.19212,20200000.0
2008-09-29 21:23:00,1.19207,1.1925,1.19159,1.19177,12200000.0
2008-09-29 21:24:00,1.1915,1.19205,1.1915,1.1915,17600000.0
2008-09-29 21:25:00,1.19142,1.19162,1.1911,1.19155,66200000.0
2008-09-29 21:26:00,1.19146,1.19159,1.19096,1.19096,33400000.0
2008-09-29 21:27:00,1.19059,1.19173,1.19059,1.19173,12200000.0
2008-09-29 21:28:00,1.19174,1.1922,1.19174,1.1921,20600000.0
2008-09-29 21:29:00,1.19259,1.19259,1.1922,1.19229,22400000.0
2008-09-29 21:30:00,1.19219,1.19254,1.19211,1.19211,27800000.0
2008-09-29 21:31:00,1.19191,1.19206,1.19178,1.19206,57200000.0
2008-09-29 21:32:00,1.19153,1.19168,1.19129,1.19154,10400000.0
2008-09-29 21:33:00,1.19164,1.1917,1.19096,1.19155,22200000.0
2008-09-29 21:34:00,1.19218,1.19231,1.19182,1.19219,94600000.0
2008-09-29 21:35:00,1.19205,1.19245,1.19204,1.19212,69800000.0
2008-09-29 21:36:00,1.19248,1.19277,1.19202,1.19205,122000000.0
2008-09-29 21:37:00,1.19249,1.19249,1.19161,1.19187,7800000.0
2008-09-29 21:38:00,1.19148,1.19185,1.19128,1.19146,15600000.0
2008-09-29 21:39:00,1.19153,1.19217,1.19153,1.19191,12600000.0
2008-09-29 21:40:00,1.19164,1.19212,1.19142,1.19181,29200000.0
2008-09-29 21:41:00,1.19164,1.19164,1.19102,1.19119,54400000.0
2008-09-29 21:42:00,1.19103,1.1913,1.19103,1.1911,8600000.0
2008-09-29 21:43:00,1.19121,1.1916,1.19109,1.19158,18000000.0
2008-09-29 21:44:00,1.19079,1.19092,1.19053,1.19053,11200000.0
2008-09-29 21:45:00,1.1908,1.1908,1.19049,1.19074,27000000.0
2008-09-29 21:46:00,1.19086,1.19132,1.19038,1.19047,14800000.0
2008-09-29 21:47:00,1.19026,1.19145,1.19026,1.19145,10400000.0
2008-09-29 21:48:00,1.19136,1.19209,1.19106,1.19106,57000000.0
2008-09-29 21:49:00,1.19102,1.19102,1.19069,1.19082,14800000.0
2008-09-29 21:50:00,1.19065,1.19107,1.19049,1.19049,118800000.0
2008-09-29 21:52:00,1.19058,1.19077,1.19058,1.19066,39200000.0
2008-09-29 21:53:00,1.19116,1.19138,1.19071,1.19104,6800000.0
2008-09-29 21:54:00,1.19046,1.19069,1.19046,1.19049,15400000.0
2008-09-29 21:55:00,1.19034,1.19126,1.19034,1.19126,16400000.0
2008-09-29 21:56:00,1.19162,1.19194,1.19134,1.19194,19200000.0
2008-09-29 21:57:00,1.1919,1.19224,1.1919,1.19224,39000000.0
2008-09-29 21:58:00,1.1924,1.19268,1.1924,1.19265,17400000.0
2008-09-29 21:59:00,1.19243,1.19272,1.19243,1.19271,43000000.0
2008-09-29 22:00:00,1.19306,1.19306,1.19237,1.19284,10800000.0
2008-09-29 22:01:00,1.19295,1.19324,1.19291,1.19306,19000000.0
2008-09-29 22:02:00,1.19321,1.1937,1.19321,1.19363,27800000.0
2008-09-29 22:03:00,1.1938,1.19396,1.19369,1.19376,22000000.0
2008-09-29 22:04:00,1.19322,1.19343,1.19286,1.1934,36400000.0
2008-09-29 22:05:00,1.19327,1.19327,1.19267,1.19306,34100000.0
2008-09-29 22:06:00,1.19305,1.19346,1.19305,1.1933,10000000.0
2008-09-29 22:07:00,1.19319,1.19366,1.19319,1.19366,16400000.0
2008-09-29 22:08:00,1.194,1.194,1.1936,1.1938,77000000.0
2008-09-29 22:09:00,1.19364,1.1941,1.19344,1.19349,77000000.0
2008-09-29 22:10:00,1.19342,1.19386,1.19334,1.19335,27400000.0
2008-09-29 22:11:00,1.19324,1.19367,1.19267,1.19282,86800000.0
2008-09-29 22:12:00,1.19285,1.19311,1.19239,1.19239,54800000.0
2008-09-29 22:13:00,1.19201,1.19233,1.192,1.19233,12200000.0
2008-09-29 22:14:00,1.19219,1.19258,1.192,1.19254,22400000.0
2008-09-29 22:15:00,1.19266,1.19286,1.19231,1.19235,57600000.0
2008-09-29 22:16:00,1.19253,1.19298,1.1925,1.19262,13000000.0
2008-09-29 22:17:00,1.19275,1.19275,1.19228,1.19258,9600000.0
2008-09-29 22:18:00,1.19288,1.19316,1.19283,1.19298,34600000.0
2008-09-29 22:19:00,1.19293,1.19293,1.19251,1.19266,10800000.0
2008-09-29 22:20:00,1.19293,1.19302,1.19262,1.19302,12000000.0
2008-09-29 22:21:00,1.19313,1.194,1.19313,1.194,24600000.0
2008-09-29 22:22:00,1.19404,1.19438,1.19362,1.19376,42400000.0
2008-09-29 22:23:00,1.19407,1.19451,1.19407,1.19416,25000000.0
2008-09-29 22:24:00,1.19416,1.19489,1.1939,1.19439,20000000.0
2008-09-29 22:25:00,1.19496,1.19524,1.19477,1.1952,36600000.0
2008-09-29 22:26:00,1.1949,1.19494,1.19459,1.19471,57000000.0
2008-09-29 22:27:00,1.19453,1.19486,1.19453,1.19454,11000000.0
2008-09-29 22:28:00,1.19421,1.19472,1.19413,1.19439,112200000.0
2008-09-29 22:29:00,1.19463,1.19484,1.19429,1.19483,19400000.0
2008-09-29 22:30:00,1.19489,1.19489,1.19414,1.19414,21800000.0
2008-09-29 22:31:00,1.19389,1.19435,1.19384,1.19417,117000000.0
2008-09-29 22:32:00,1.19412,1.19445,1.19412,1.1944,108400000.0
2008-09-29 22:33:00,1.1942,1.19436,1.19405,1.19421,93600000.0
2008-09-29 22:34:00,1.1948,1.1949,1.1947,1.1949,13800000.0
2008-09-29 22:35:00,1.1949,1.1949,1.19435,1.19446,13800000.0
2008-09-29 22:36:00,1.19502,1.19502,1.19463,1.19463,7600000.0
2008-09-29 22:37:00,1.1949,1.195,1.1948,1.195,19400000.0
2008-09-29 22:38:00,1.19473,1.19478,1.19421,1.19478,19400000.0
2008-09-29 22:39:00,1.19446,1.19446,1.19406,1.19418,63200000.0
2008-09-29 22:40:00,1.19426,1.19455,1.19422,1.19439,88200000.0
2008-09-29 22:41:00,1.19418,1.19477,1.19417,1.19442,50600000.0
2008-09-29 22:42:00,1.1947,1.1947,1.1943,1.1943,34200000.0
2008-09-29 22:43:00,1.19438,1.19465,1.19424,1.19424,34200000.0
2008-09-29 22:44:00,1.1949,1.1952,1.1949,1.1952,26200000.0
2008-09-29 22:45:00,1.19424,1.19424,1.19387,1.19397,26200000.0
2008-09-29 22:46:00,1.19422,1.19455,1.19422,1.19455,8800000.0
2008-09-29 22:47:00,1.19458,1.19458,1.1945,1.1945,3200000.0
2008-09-29 22:48:00,1.19461,1.19598,1.19461,1.19579,91400000.0
2008-09-29 22:49:00,1.19562,1.19562,1.19466,1.19466,15400000.0
2008-09-29 22:50:00,1.1954,1.1954,1.1952,1.1952,21400000.0
2008-09-29 22:51:00,1.19437,1.19461,1.19418,1.19453,21400000.0
2008-09-29 22:52:00,1.1943,1.19452,1.19429,1.19442,34800000.0
2008-09-29 22:53:00,1.1949,1.1951,1.1947,1.1949,12600000.0
2008-09-29 22:54:00,1.19439,1.19493,1.19439,1.19493,12600000.0
2008-09-29 22:55:00,1.19477,1.19558,1.19477,1.19558,20200000.0
2008-09-29 22:56:00,1.19518,1.19543,1.19501,1.19531,18800000.0
2008-09-29 22:57:00,1.19512,1.19625,1.19512,1.19625,57400000.0
2008-09-29 22:58:00,1.19672,1.19672,1.19564,1.19595,12200000.0
2008-09-29 22:59:00,1.19553,1.19565,1.19531,1.19531,65600000.0
2008-09-29 23:00:00,1.19531,1.19573,1.19531,1.19573,78400000.0
2008-09-29 23:01:00,1.19567,1.1959,1.19552,1.19552,13600000.0
2008-09-29 23:02:00,1.19601,1.19642,1.19601,1.19611,7600000.0
2008-09-29 23:03:00,1.19622,1.1966,1.19598,1.19639,7800000.0
2008-09-29 23:04:00,1.19652,1.19656,1.19584,1.19584,8400000.0
2008-09-29 23:05:00,1.19615,1.19615,1.1956,1.19597,10600000.0
2008-09-29 23:06:00,1.1966,1.1966,1.1966,1.1966,2600000.0
2008-09-29 23:07:00,1.19597,1.19597,1.19571,1.19571,2600000.0
2008-09-29 23:08:00,1.1967,1.1969,1.1963,1.1963,27200000.0
2008-09-29 23:09:00,1.19547,1.19563,1.19526,1.19526,27200000.0
2008-09-29 23:10:00,1.19476,1.19556,1.19476,1.19556,11000000.0
2008-09-29 23:11:00,1.19557,1.19599,1.19555,1.1958,22200000.0
2008-09-29 23:12:00,1.1966,1.1966,1.1962,1.1963,6800000.0
2008-09-29 23:13:00,1.19544,1.19545,1.19544,1.19545,6800000.0
2008-09-29 23:14:00,1.19581,1.19645,1.19581,1.19609,8600000.0
2008-09-29 23:15:00,1.19657,1.19657,1.19635,1.19635,3400000.0
2008-09-29 23:16:00,1.19671,1.19671,1.19655,1.19655,20600000.0
2008-09-29 23:17:00,1.19648,1.19648,1.19624,1.19625,39400000.0
2008-09-29 23:18:00,1.19629,1.19642,1.19627,1.19632,23800000.0
2008-09-29 23:19:00,1.1963,1.19642,1.19593,1.19613,16800000.0
2008-09-29 23:20:00,1.19587,1.19608,1.19572,1.19573,11200000.0
2008-09-29 23:21:00,1.1951,1.19524,1.19502,1.19502,5200000.0
2008-09-29 23:22:00,1.19527,1.19551,1.19504,1.19504,32400000.0
2008-09-29 23:23:00,1.19507,1.19602,1.19504,1.19534,75000000.0
2008-09-29 23:24:00,1.1958,1.1962,1.1958,1.196,8000000.0
2008-09-29 23:25:00,1.1962,1.1962,1.1959,1.1959,8000000.0
2008-09-29 23:26:00,1.19544,1.19573,1.19532,1.19547,8000000.0
2008-09-29 23:27:00,1.19523,1.19523,1.19487,1.19487,18400000.0
2008-09-29 23:28:00,1.19509,1.19548,1.19505,1.19519,10800000.0
2008-09-29 23:29:00,1.19515,1.19542,1.19493,1.19542,9000000.0
2008-09-29 23:30:00,1.19525,1.19525,1.19457,1.19457,13200000.0
2008-09-29 23:31:00,1.19462,1.19505,1.19462,1.19491,11400000.0
2008-09-29 23:32:00,1.1951,1.19557,1.19491,1.19491,18600000.0
2008-09-29 23:33:00,1.19536,1.19551,1.19527,1.19544,14600000.0
2008-09-29 23:34:00,1.19503,1.19504,1.19457,1.19476,16000000.0
2008-09-29 23:35:00,1.19466,1.19491,1.1946,1.19474,7000000.0
2008-09-29 23:36:00,1.19477,1.19509,1.19449,1.19472,13200000.0
2008-09-29 23:37:00,1.19482,1.19533,1.1946,1.19502,16600000.0
2008-09-29 23:38:00,1.1956,1.1957,1.1956,1.1957,16400000.0
2008-09-29 23:39:00,1.19475,1.19529,1.19475,1.19484,16400000.0
2008-09-29 23:40:00,1.19529,1.19555,1.19473,1.19473,7800000.0
2008-09-29 23:41:00,1.19466,1.19469,1.19433,1.19433,15800000.0
2008-09-29 23:42:00,1.195,1.1951,1.1948,1.1948,19400000.0
2008-09-29 23:43:00,1.19382,1.19444,1.19364,1.19444,19400000.0
2008-09-29 23:44:00,1.19475,1.19574,1.19475,1.19523,10600000.0
2008-09-29 23:45:00,1.1957,1.1957,1.19518,1.19518,50000000.0
2008-09-29 23:46:00,1.19517,1.19565,1.19517,1.19555,50600000.0
2008-09-29 23:47:00,1.19519,1.19519,1.19427,1.19427,32600000.0
2008-09-29 23:48:00,1.19443,1.19503,1.19441,1.19441,83300000.0
2008-09-29 23:49:00,1.19501,1.19516,1.19479,1.19503,12800000.0
2008-09-29 23:50:00,1.19481,1.195,1.19481,1.195,2000000.0
2008-09-29 23:51:00,1.19414,1.19414,1.19322,1.1935,58800000.0
2008-09-29 23:52:00,1.19365,1.19407,1.19347,1.19391,58800000.0
2008-09-29 23:53:00,1.1944,1.1947,1.1938,1.1947,12400000.0
2008-09-29 23:54:00,1.19398,1.19422,1.19376,1.19376,12400000.0
2008-09-29 23:55:00,1.19345,1.19345,1.1929,1.19305,16200000.0
2008-09-29 23:56:00,1.19336,1.19362,1.19313,1.19362,32400000.0
2008-09-29 23:57:00,1.19295,1.19328,1.19264,1.19306,41200000.0
2008-09-29 23:58:00,1.19263,1.19263,1.19178,1.19251,15000000.0
2008-09-29 23:59:00,1.19253,1.19255,1.19234,1.19234,21000000.0
2008-09-30 00:00:00,1.193,1.193,1.19268,1.1928,9400000.0
2008-09-30 00:01:00,1.19284,1.19366,1.19274,1.19355,25400000.0
2008-09-30 00:02:00,1.19273,1.19287,1.19207,1.19272,6600000.0
2008-09-30 00:03:00,1.1921,1.19214,1.19182,1.19182,29400000.0
2008-09-30 00:04:00,1.19206,1.19234,1.19166,1.19181,36800000.0
2008-09-30 00:05:00,1.19196,1.19247,1.19196,1.19237,5200000.0
2008-09-30 00:06:00,1.19254,1.19325,1.19227,1.19257,15800000.0
2008-09-30 00:07:00,1.19247,1.19276,1.19207,1.19228,13600000.0
2008-09-30 00:08:00,1.19222,1.19354,1.19222,1.19348,16600000.0
2008-09-30 00:09:00,1.19303,1.1932,1.19291,1.19291,12200000.0
2008-09-30 00:10:00,1.19283,1.19375,1.19283,1.19375,14400000.0
2008-09-30 00:11:00,1.19315,1.19327,1.19285,1.19299,15800000.0
2008-09-30 00:12:00,1.19288,1.19288,1.19264,1.19264,17000000.0
2008-09-30 00:13:00,1.19264,1.19279,1.19264,1.19277,15200000.0
2008-09-30 00:14:00,1.19308,1.19346,1.19308,1.19329,10000000.0
2008-09-30 00:15:00,1.19292,1.19336,1.19292,1.19336,13200000.0
2008-09-30 00:16:00,1.19392,1.19416,1.19337,1.19382,13400000.0
2008-09-30 00:17:00,1.1941,1.1941,1.1936,1.1938,13600000.0
2008-09-30 00:18:00,1.19359,1.19381,1.19269,1.19269,13600000.0
2008-09-30 00:19:00,1.19256,1.19301,1.19245,1.1925,18200000.0
2008-09-30 00:20:00,1.19239,1.19239,1.19217,1.19217,11000000.0
2008-09-30 00:21:00,1.19248,1.19284,1.19241,1.1925,34800000.0
2008-09-30 00:22:00,1.194,1.194,1.1937,1.1938,15600000.0
2008-09-30 00:23:00,1.19273,1.19285,1.19236,1.19236,15600000.0
2008-09-30 00:24:00,1.19285,1.19289,1.19224,1.19224,8600000.0
2008-09-30 00:25:00,1.19201,1.19253,1.19201,1.19202,6200000.0
2008-09-30 00:26:00,1.19187,1.19187,1.1917,1.19179,31900000.0
2008-09-30 00:27:00,1.1919,1.19204,1.19147,1.19147,16800000.0
2008-09-30 00:28:00,1.19181,1.1921,1.19166,1.19204,9400000.0
2008-09-30 00:29:00,1.19207,1.19254,1.19195,1.19245,10000000.0
2008-09-30 00:30:00,1.19222,1.19222,1.19164,1.19177,27800000.0
2008-09-30 00:31:00,1.19209,1.19268,1.19209,1.19268,18600000.0
2008-09-30 00:32:00,1.19278,1.1932,1.19271,1.1932,12800000.0
2008-09-30 00:33:00,1.19258,1.19326,1.19258,1.1927,12200000.0
2008-09-30 00:34:00,1.19213,1.1926,1.19186,1.1926,8200000.0
2008-09-30 00:35:00,1.19304,1.19342,1.19295,1.19319,19800000.0
2008-09-30 00:36:00,1.19318,1.19364,1.19264,1.19288,15800000.0
2008-09-30 00:37:00,1.19399,1.19492,1.19399,1.19465,18800000.0
2008-09-30 00:38:00,1.19472,1.19489,1.19458,1.19472,17000000.0
2008-09-30 00:39:00,1.19357,1.19357,1.19324,1.19324,3200000.0
2008-09-30 00:40:00,1.19211,1.19211,1.1913,1.19161,25200000.0
2008-09-30 00:41:00,1.19145,1.19215,1.19145,1.19215,11400000.0
2008-09-30 00:42:00,1.19287,1.19362,1.19287,1.19307,6200000.0
2008-09-30 00:43:00,1.19309,1.19358,1.19309,1.19327,16000000.0
2008-09-30 00:44:00,1.19432,1.19432,1.19389,1.19403,19400000.0
2008-09-30 00:45:00,1.19369,1.19414,1.19369,1.19384,12200000.0
2008-09-30 00:46:00,1.1936,1.19414,1.19316,1.19316,17600000.0
2008-09-30 00:47:00,1.19298,1.19322,1.19297,1.19322,22400000.0
2008-09-30 00:48:00,1.19298,1.19298,1.1926,1.19277,27200000.0
2008-09-30 00:49:00,1.19301,1.19306,1.19253,1.19306,14600000.0
2008-09-30 00:50:00,1.1934,1.19362,1.19299,1.19328,10400000.0
2008-09-30 00:51:00,1.19412,1.19412,1.1933,1.19375,18200000.0
2008-09-30 00:52:00,1.19422,1.19423,1.19353,1.19356,13800000.0
2008-09-30 00:53:00,1.19272,1.1934,1.19251,1.1934,10400000.0
2008-09-30 00:54:00,1.19266,1.19302,1.19257,1.19257,26800000.0
2008-09-30 00:55:00,1.195,1.1954,1.1935,1.1944,24400000.0
2008-09-30 00:56:00,1.19302,1.19367,1.19302,1.19331,24400000.0
2008-09-30 00:57:00,1.19321,1.19356,1.19316,1.19318,63600000.0
2008-09-30 00:58:00,1.194,1.19446,1.19352,1.19446,17200000.0
2008-09-30 00:59:00,1.19381,1.19412,1.19369,1.19377,43600000.0
2008-09-30 01:00:00,1.1953,1.1953,1.1952,1.1952,20600000.0
2008-09-30 01:01:00,1.19395,1.19395,1.19362,1.19363,20600000.0
2008-09-30 01:02:00,1.1933,1.19355,1.19309,1.19319,52800000.0
2008-09-30 01:03:00,1.19298,1.1935,1.19281,1.1935,16400000.0
2008-09-30 01:04:00,1.19306,1.19355,1.19306,1.19337,8800000.0
2008-09-30 01:05:00,1.19334,1.1936,1.19318,1.19347,68000000.0
2008-09-30 01:06:00,1.1934,1.1934,1.1931,1.19314,19000000.0
2008-09-30 01:07:00,1.1936,1.19368,1.19331,1.19368,43800000.0
2008-09-30 01:08:00,1.1935,1.1935,1.19347,1.19347,4000000.0
2008-09-30 01:09:00,1.19327,1.19354,1.19327,1.19352,21200000.0
2008-09-30 01:10:00,1.19389,1.19456,1.19389,1.19456,17800000.0
2008-09-30 01:11:00,1.19462,1.19498,1.1945,1.1947,22000000.0
2008-09-30 01:12:00,1.19441,1.19489,1.19432,1.1947,81500000.0
2008-09-30 01:13:00,1.19479,1.19507,1.19431,1.19431,16400000.0
2008-09-30 01:14:00,1.19435,1.19455,1.19385,1.19397,70600000.0
2008-09-30 01:15:00,1.19433,1.19439,1.19408,1.19418,11200000.0
2008-09-30 01:16:00,1.19379,1.19379,1.19246,1.19246,21600000.0
2008-09-30 01:17:00,1.19203,1.19217,1.19107,1.19107,109200000.0
2008-09-30 01:18:00,1.19193,1.19195,1.1914,1.19151,25400000.0
2008-09-30 01:19:00,1.19185,1.19219,1.19153,1.19219,13400000.0
2008-09-30 01:20:00,1.19248,1.19264,1.19215,1.19233,16400000.0
2008-09-30 01:21:00,1.19162,1.19162,1.19032,1.19032,9600000.0
2008-09-30 01:22:00,1.19025,1.19067,1.19025,1.19053,30600000.0
2008-09-30 01:23:00,1.19094,1.19109,1.19088,1.19088,11600000.0
2008-09-30 01:24:00,1.1908,1.19178,1.1908,1.19146,17400000.0
2008-09-30 01:25:00,1.1918,1.19202,1.19127,1.19175,32000000.0
2008-09-30 01:26:00,1.1911,1.19163,1.19076,1.19076,52400000.0
2008-09-30 01:27:00,1.19144,1.19254,1.19144,1.19214,88200000.0
2008-09-30 01:28:00,1.19272,1.19274,1.1922,1.1922,43000000.0
2008-09-30 01:29:00,1.19126,1.19159,1.19108,1.19139,13000000.0
2008-09-30 01:30:00,1.19159,1.19219,1.19159,1.19219,19600000.0
2008-09-30 01:31:00,1.19217,1.19249,1.19212,1.19245,16200000.0
2008-09-30 01:32:00,1.19236,1.19246,1.19099,1.1912,77600000.0
2008-09-30 01:33:00,1.1918,1.19241,1.1918,1.19191,40200000.0
2008-09-30 01:34:00,1.1917,1.192,1.1917,1.192,20200000.0
2008-09-30 01:35:00,1.1917,1.1921,1.1917,1.1921,20200000.0
2008-09-30 01:36:00,1.1926,1.1926,1.19005,1.19037,20200000.0
2008-09-30 01:37:00,1.19014,1.19108,1.19014,1.19108,61400000.0
2008-09-30 01:38:00,1.19114,1.1913,1.19078,1.1913,27000000.0
2008-09-30 01:39:00,1.19154,1.19227,1.19151,1.19227,19000000.0
2008-09-30 01:40:00,1.19127,1.19127,1.19052,1.19093,17000000.0
2008-09-30 01:41:00,1.19029,1.1912,1.19029,1.1909,47800000.0
2008-09-30 01:42:00,1.19091,1.1918,1.19087,1.1912,77800000.0
2008-09-30 01:43:00,1.19202,1.19214,1.19168,1.19168,48800000.0
2008-09-30 01:44:00,1.19199,1.19229,1.19136,1.19136,13200000.0
2008-09-30 01:45:00,1.19097,1.19158,1.19097,1.19119,14000000.0
2008-09-30 01:46:00,1.19182,1.19182,1.19121,1.19182,13800000.0
2008-09-30 01:47:00,1.19262,1.19262,1.19222,1.19223,26200000.0
2008-09-30 01:48:00,1.19243,1.19278,1.19226,1.19226,33800000.0
2008-09-30 01:49:00,1.19206,1.19206,1.19189,1.19202,11800000.0
2008-09-30 01:50:00,1.19189,1.19252,1.19187,1.19217,21600000.0
2008-09-30 01:51:00,1.19259,1.1927,1.19214,1.1926,14800000.0
2008-09-30 01:52:00,1.19248,1.19257,1.19199,1.19257,15000000.0
2008-09-30 01:53:00,1.19227,1.19227,1.19177,1.19177,36800000.0
2008-09-30 01:54:00,1.19193,1.19199,1.19152,1.19155,15000000.0
2008-09-30 01:55:00,1.19163,1.19182,1.19143,1.19167,13200000.0
2008-09-30 01:56:00,1.19182,1.19202,1.19142,1.19145,31400000.0
2008-09-30 01:57:00,1.19116,1.19167,1.19114,1.19167,23600000.0
2008-09-30 01:58:00,1.19232,1.19272,1.19232,1.19244,47000000.0
2008-09-30 01:59:00,1.19261,1.19273,1.19225,1.19272,21000000.0
2008-09-30 02:00:00,1.19262,1.19301,1.19238,1.19241,18600000.0
2008-09-30 02:01:00,1.19127,1.19186,1.19099,1.19186,13000000.0
2008-09-30 02:02:00,1.19304,1.19321,1.19275,1.19298,10400000.0
2008-09-30 02:03:00,1.19288,1.19324,1.19288,1.19324,26000000.0
2008-09-30 02:04:00,1.19409,1.19409,1.19341,1.19385,7800000.0
2008-09-30 02:05:00,1.19407,1.19407,1.19263,1.19263,17200000.0
2008-09-30 02:06:00,1.1924,1.19297,1.1924,1.19292,23600000.0
2008-09-30 02:07:00,1.19271,1.193,1.19203,1.19203,15200000.0
2008-09-30 02:08:00,1.19191,1.19203,1.19128,1.19201,13200000.0
2008-09-30 02:09:00,1.19248,1.19264,1.19233,1.19233,7400000.0
2008-09-30 02:10:00,1.19204,1.1922,1.19164,1.19203,8800000.0
2008-09-30 02:11:00,1.19218,1.19263,1.19218,1.19253,26200000.0
2008-09-30 02:12:00,1.19262,1.19297,1.19261,1.19296,25400000.0
2008-09-30 02:13:00,1.19287,1.19304,1.19244,1.19244,11800000.0
2008-09-30 02:14:00,1.19178,1.19191,1.19142,1.19142,16800000.0
2008-09-30 02:15:00,1.19098,1.1919,1.1908,1.1919,31600000.0
2008-09-30 02:16:00,1.19014,1.19115,1.19014,1.19115,12600000.0
2008-09-30 02:17:00,1.19146,1.19233,1.19146,1.19172,14600000.0
2008-09-30 02:18:00,1.19179,1.19189,1.19155,1.19185,13600000.0
2008-09-30 02:19:00,1.19192,1.19192,1.19129,1.19134,10600000.0
2008-09-30 02:20:00,1.1923,1.1925,1.1923,1.1924,7800000.0
2008-09-30 02:21:00,1.19137,1.19186,1.19137,1.19167,7800000.0
2008-09-30 02:22:00,1.19151,1.19208,1.19144,1.19183,24800000.0
2008-09-30 02:23:00,1.19205,1.19233,1.19205,1.19226,21600000.0
2008-09-30 02:24:00,1.19254,1.19303,1.19254,1.19303,16200000.0
2008-09-30 02:25:00,1.19217,1.19217,1.19092,1.19131,19800000.0
2008-09-30 02:26:00,1.19145,1.19179,1.1912,1.19128,29000000.0
2008-09-30 02:27:00,1.19152,1.19199,1.1913,1.19148,27400000.0
2008-09-30 02:28:00,1.19226,1.19268,1.19223,1.19248,17400000.0
2008-09-30 02:29:00,1.19288,1.19305,1.19257,1.19262,23800000.0
2008-09-30 02:30:00,1.19283,1.19331,1.19255,1.19317,12600000.0
2008-09-30 02:31:00,1.1933,1.19349,1.19285,1.19333,18600000.0
2008-09-30 02:32:00,1.1935,1.1935,1.1931,1.19329,26600000.0
2008-09-30 02:33:00,1.19348,1.19348,1.193,1.193,11400000.0
2008-09-30 02:34:00,1.19317,1.19368,1.19317,1.19327,6600000.0
2008-09-30 02:35:00,1.19349,1.19353,1.19317,1.19317,21200000.0
2008-09-30 02:36:00,1.19302,1.19349,1.19282,1.19282,23000000.0
2008-09-30 02:37:00,1.19269,1.19311,1.19254,1.19292,11000000.0
2008-09-30 02:38:00,1.19289,1.19327,1.1926,1.1928,26400000.0
2008-09-30 02:39:00,1.19302,1.19337,1.19299,1.19306,22800000.0
2008-09-30 02:40:00,1.19288,1.1932,1.19282,1.19303,13800000.0
2008-09-30 02:41:00,1.19349,1.1938,1.19304,1.19325,23200000.0
2008-09-30 02:42:00,1.19291,1.19294,1.19219,1.19281,10800000.0
2008-09-30 02:43:00,1.19295,1.19326,1.19295,1.19326,25200000.0
2008-09-30 02:44:00,1.1933,1.19344,1.19293,1.19322,21200000.0
2008-09-30 02:45:00,1.19304,1.19313,1.19277,1.19277,20800000.0
2008-09-30 02:46:00,1.19204,1.19306,1.19204,1.19289,10400000.0
2008-09-30 02:47:00,1.19274,1.19337,1.19274,1.19322,6800000.0
2008-09-30 02:48:00,1.19371,1.19371,1.19222,1.19222,16600000.0
2008-09-30 02:49:00,1.19204,1.19259,1.19182,1.19205,12000000.0
2008-09-30 02:50:00,1.19209,1.19243,1.19209,1.19235,10000000.0
2008-09-30 02:51:00,1.19218,1.19229,1.19209,1.1921,12200000.0
2008-09-30 02:52:00,1.19221,1.19221,1.19159,1.19188,20400000.0
2008-09-30 02:53:00,1.19205,1.19245,1.19203,1.19245,15000000.0
2008-09-30 02:54:00,1.19234,1.19282,1.19232,1.19271,9400000.0
2008-09-30 02:55:00,1.19269,1.19269,1.1919,1.19262,13200000.0
2008-09-30 02:56:00,1.19227,1.19229,1.1917,1.19229,17000000.0
2008-09-30 02:57:00,1.19204,1.19255,1.19195,1.19208,14200000.0
2008-09-30 02:58:00,1.19218,1.19235,1.19179,1.1923,12400000.0
2008-09-30 02:59:00,1.19224,1.1923,1.19205,1.19206,13800000.0
2008-09-30 03:00:00,1.19186,1.19186,1.19125,1.19125,18200000.0
2008-09-30 03:01:00,1.19115,1.19156,1.19115,1.19115,9200000.0
2008-09-30 03:02:00,1.19204,1.19204,1.19133,1.19133,14400000.0
2008-09-30 03:03:00,1.19106,1.19155,1.19092,1.19153,17200000.0
2008-09-30 03:04:00,1.19175,1.19175,1.19153,1.19169,9400000.0
2008-09-30 03:05:00,1.19201,1.19217,1.19136,1.19146,20800000.0
2008-09-30 03:06:00,1.19154,1.19154,1.19091,1.19104,16400000.0
2008-09-30 03:07:00,1.19162,1.19172,1.1913,1.19171,14000000.0
2008-09-30 03:08:00,1.19136,1.19162,1.19108,1.19108,9000000.0
2008-09-30 03:09:00,1.19221,1.19221,1.1913,1.19133,17000000.0
2008-09-30 03:10:00,1.19078,1.1918,1.19078,1.1918,11800000.0
2008-09-30 03:11:00,1.1919,1.19199,1.19161,1.19161,24800000.0
2008-09-30 03:12:00,1.19175,1.19175,1.19113,1.19168,16000000.0
2008-09-30 03:13:00,1.19147,1.19243,1.1914,1.19243,14200000.0
2008-09-30 03:14:00,1.19221,1.19221,1.19175,1.19175,16600000.0
2008-09-30 03:15:00,1.19178,1.19221,1.19169,1.19215,17800000.0
2008-09-30 03:16:00,1.19188,1.19271,1.19188,1.19268,23800000.0
2008-09-30 03:17:00,1.19241,1.19292,1.1922,1.19248,15200000.0
2008-09-30 03:18:00,1.19282,1.19318,1.19243,1.19318,14800000.0
2008-09-30 03:19:00,1.19248,1.19299,1.19236,1.19298,16600000.0
2008-09-30 03:20:00,1.19261,1.19302,1.19246,1.1925,22800000.0
2008-09-30 03:21:00,1.19327,1.19327,1.19275,1.19275,20200000.0
2008-09-30 03:22:00,1.19292,1.19299,1.19257,1.19299,8800000.0
2008-09-30 03:23:00,1.19289,1.19316,1.19271,1.19301,20400000.0
2008-09-30 03:24:00,1.19311,1.19322,1.19289,1.19295,15000000.0
2008-09-30 03:25:00,1.19282,1.19312,1.19282,1.19294,14800000.0
2008-09-30 03:26:00,1.1934,1.1935,1.1933,1.1933,14800000.0
2008-09-30 03:27:00,1.19237,1.19284,1.19237,1.19254,14800000.0
2008-09-30 03:28:00,1.19242,1.19292,1.19219,1.19244,21800000.0
2008-09-30 03:29:00,1.19227,1.19232,1.19158,1.19163,18400000.0
2008-09-30 03:30:00,1.19165,1.1921,1.1912,1.19138,34000000.0
2008-09-30 03:31:00,1.19217,1.19262,1.19204,1.19262,18600000.0
2008-09-30 03:32:00,1.19255,1.19273,1.19217,1.19217,7600000.0
2008-09-30 03:33:00,1.19198,1.19198,1.19158,1.19167,18600000.0
2008-09-30 03:34:00,1.19205,1.19244,1.19205,1.19241,16800000.0
2008-09-30 03:35:00,1.19242,1.1926,1.19185,1.19185,14200000.0
2008-09-30 03:36:00,1.19225,1.1924,1.19199,1.19199,7800000.0
2008-09-30 03:37:00,1.19189,1.19241,1.19152,1.19241,9400000.0
2008-09-30 03:38:00,1.19255,1.19257,1.19203,1.19217,13600000.0
2008-09-30 03:39:00,1.19218,1.19285,1.19194,1.19199,15600000.0
2008-09-30 03:40:00,1.19285,1.19338,1.19233,1.19291,22400000.0
2008-09-30 03:41:00,1.19315,1.19315,1.19267,1.19281,12400000.0
2008-09-30 03:42:00,1.1932,1.1932,1.19235,1.19274,18400000.0
2008-09-30 03:43:00,1.19252,1.193,1.19222,1.193,10000000.0
2008-09-30 03:44:00,1.19334,1.19343,1.19295,1.19304,10400000.0
2008-09-30 03:45:00,1.19309,1.19363,1.19309,1.19332,19000000.0
2008-09-30 03:46:00,1.19339,1.19339,1.19264,1.193,16800000.0
2008-09-30 03:47:00,1.19341,1.19366,1.19295,1.19366,23600000.0
2008-09-30 03:48:00,1.19313,1.1937,1.19309,1.19318,16800000.0
2008-09-30 03:49:00,1.19229,1.19304,1.19229,1.19304,20200000.0
2008-09-30 03:50:00,1.1929,1.19302,1.19248,1.19295,16400000.0
2008-09-30 03:51:00,1.19257,1.19288,1.19249,1.19288,11200000.0
2008-09-30 03:52:00,1.19329,1.19329,1.19269,1.19304,9800000.0
2008-09-30 03:53:00,1.19294,1.19295,1.19288,1.19292,9400000.0
2008-09-30 03:54:00,1.19292,1.19319,1.19249,1.19284,12000000.0
2008-09-30 03:55:00,1.19286,1.19338,1.19286,1.19289,13400000.0
2008-09-30 03:56:00,1.19297,1.19361,1.19297,1.19329,18000000.0
2008-09-30 03:57:00,1.19357,1.19378,1.19316,1.19316,28800000.0
2008-09-30 03:58:00,1.19319,1.19325,1.19276,1.19315,11800000.0
2008-09-30 03:59:00,1.19302,1.19376,1.19296,1.19305,16200000.0
2008-09-30 04:00:00,1.19263,1.19325,1.19263,1.19283,17800000.0
2008-09-30 04:01:00,1.19285,1.19335,1.19285,1.19317,26800000.0
2008-09-30 04:02:00,1.19279,1.1933,1.19251,1.19251,12000000.0
2008-09-30 04:03:00,1.19271,1.19271,1.19258,1.19267,11600000.0
2008-09-30 04:04:00,1.19233,1.19296,1.19233,1.19267,17200000.0
2008-09-30 04:05:00,1.1927,1.193,1.19233,1.19258,10000000.0
2008-09-30 04:06:00,1.19271,1.19275,1.19243,1.19263,8000000.0
2008-09-30 04:07:00,1.19285,1.19285,1.19218,1.19239,31400000.0
2008-09-30 04:08:00,1.1923,1.19274,1.19184,1.19239,15400000.0
2008-09-30 04:09:00,1.19243,1.19271,1.19212,1.19247,17000000.0
2008-09-30 04:10:00,1.1934,1.1934,1.1933,1.1934,20800000.0
2008-09-30 04:11:00,1.19259,1.19306,1.19258,1.19295,20800000.0
2008-09-30 04:12:00,1.19291,1.19322,1.19273,1.19308,15800000.0
2008-09-30 04:13:00,1.19331,1.19341,1.19298,1.1932,12400000.0
2008-09-30 04:14:00,1.19346,1.19347,1.19308,1.19312,14400000.0
2008-09-30 04:15:00,1.19386,1.19386,1.19341,1.19341,11200000.0
2008-09-30 04:16:00,1.1937,1.1942,1.19344,1.194,16400000.0
2008-09-30 04:17:00,1.1937,1.19411,1.1937,1.19406,12800000.0
2008-09-30 04:18:00,1.19362,1.19408,1.19341,1.19359,17000000.0
2008-09-30 04:19:00,1.19364,1.19382,1.19331,1.19382,11400000.0
2008-09-30 04:20:00,1.1939,1.19409,1.19375,1.19375,33000000.0
2008-09-30 04:21:00,1.19359,1.19359,1.19306,1.19316,9600000.0
2008-09-30 04:22:00,1.19282,1.19315,1.19269,1.19269,11800000.0
2008-09-30 04:23:00,1.19254,1.19321,1.19254,1.19281,28400000.0
2008-09-30 04:24:00,1.19264,1.19302,1.19261,1.19289,25000000.0
2008-09-30 04:25:00,1.19337,1.19369,1.19296,1.19315,7800000.0
2008-09-30 04:26:00,1.19317,1.19347,1.19267,1.19268,14600000.0
2008-09-30 04:27:00,1.19289,1.19289,1.19215,1.19215,14800000.0
2008-09-30 04:28:00,1.19239,1.19239,1.19157,1.19157,17200000.0
2008-09-30 04:29:00,1.19193,1.19208,1.1914,1.1914,19000000.0
2008-09-30 04:30:00,1.19146,1.19206,1.19146,1.19167,20600000.0
2008-09-30 04:31:00,1.19135,1.19135,1.19121,1.19121,2600000.0
2008-09-30 04:32:00,1.19173,1.19229,1.19153,1.19229,15200000.0
2008-09-30 04:33:00,1.1915,1.19181,1.19119,1.19181,15400000.0
2008-09-30 04:34:00,1.19142,1.19142,1.19099,1.19111,10800000.0
2008-09-30 04:35:00,1.19131,1.1916,1.19125,1.19125,11400000.0
2008-09-30 04:36:00,1.19156,1.19167,1.19135,1.19138,29400000.0
2008-09-30 04:37:00,1.1915,1.1915,1.19078,1.19104,21400000.0
2008-09-30 04:38:00,1.19111,1.19161,1.19088,1.19161,10600000.0
2008-09-30 04:39:00,1.19134,1.1914,1.19103,1.1914,9800000.0
2008-09-30 04:40:00,1.19143,1.1919,1.19143,1.1919,16800000.0
2008-09-30 04:41:00,1.19184,1.19215,1.1918,1.19182,24200000.0
2008-09-30 04:42:00,1.19206,1.1922,1.19171,1.19173,23200000.0
2008-09-30 04:43:00,1.19147,1.19161,1.19147,1.19161,14600000.0
2008-09-30 04:44:00,1.1913,1.19164,1.1913,1.19164,3200000.0
2008-09-30 04:45:00,1.19163,1.19163,1.1914,1.1914,20200000.0
2008-09-30 04:46:00,1.19159,1.19159,1.19092,1.19104,12200000.0
2008-09-30 04:47:00,1.19132,1.19152,1.19116,1.19144,19000000.0
2008-09-30 04:48:00,1.19144,1.19152,1.19118,1.19138,10400000.0
2008-09-30 04:49:00,1.19086,1.19159,1.19086,1.19159,4000000.0
2008-09-30 04:50:00,1.19098,1.19144,1.19098,1.1911,15200000.0
2008-09-30 04:51:00,1.19125,1.19125,1.19051,1.19051,11800000.0
2008-09-30 04:52:00,1.19039,1.19089,1.19039,1.1908,13200000.0
2008-09-30 04:53:00,1.19115,1.19126,1.19067,1.19095,13400000.0
2008-09-30 04:54:00,1.19113,1.19113,1.19074,1.19103,13200000.0
2008-09-30 04:55:00,1.19137,1.19165,1.19074,1.19095,18600000.0
2008-09-30 04:56:00,1.19074,1.19074,1.19029,1.19029,13000000.0
2008-09-30 04:57:00,1.1911,1.1912,1.1908,1.1912,3800000.0
2008-09-30 04:58:00,1.19086,1.19096,1.19086,1.19096,3800000.0
2008-09-30 04:59:00,1.19032,1.19064,1.19009,1.19014,20600000.0
2008-09-30 05:00:00,1.19045,1.19077,1.19045,1.19058,18200000.0
2008-09-30 05:01:00,1.19033,1.19055,1.19006,1.19006,16800000.0
2008-09-30 05:02:00,1.19013,1.19066,1.19013,1.19063,11800000.0
2008-09-30 05:03:00,1.1906,1.1908,1.1906,1.1907,13400000.0
2008-09-30 05:04:00,1.1908,1.1909,1.1906,1.1907,13400000.0
2008-09-30 05:05:00,1.19042,1.19091,1.19033,1.19091,13400000.0
2008-09-30 05:06:00,1.19055,1.19142,1.19055,1.19072,14000000.0
2008-09-30 05:07:00,1.19036,1.19086,1.19025,1.19037,12600000.0
2008-09-30 05:08:00,1.1908,1.191,1.1908,1.1908,10600000.0
2008-09-30 05:09:00,1.1911,1.19124,1.19067,1.19119,10600000.0
2008-09-30 05:10:00,1.1916,1.1916,1.19096,1.1915,10400000.0
2008-09-30 05:11:00,1.1919,1.192,1.1918,1.1918,25800000.0
2008-09-30 05:12:00,1.1917,1.1918,1.1917,1.1917,25800000.0
2008-09-30 05:13:00,1.1918,1.1918,1.1914,1.1915,25800000.0
2008-09-30 05:14:00,1.1916,1.1916,1.1912,1.1913,25800000.0
2008-09-30 05:15:00,1.19113,1.19141,1.19084,1.19105,25800000.0
2008-09-30 05:16:00,1.1906,1.19083,1.1903,1.1904,11800000.0
2008-09-30 05:17:00,1.19066,1.19111,1.19051,1.19111,9800000.0
2008-09-30 05:18:00,1.19076,1.19101,1.1905,1.19101,9600000.0
2008-09-30 05:19:00,1.19075,1.19106,1.19072,1.19106,22600000.0
2008-09-30 05:20:00,1.191,1.1912,1.1909,1.1912,16000000.0
2008-09-30 05:21:00,1.191,1.191,1.191,1.191,16000000.0
2008-09-30 05:22:00,1.1911,1.1911,1.191,1.191,16000000.0
2008-09-30 05:23:00,1.19109,1.19109,1.19065,1.19097,16000000.0
2008-09-30 05:24:00,1.19096,1.19125,1.19084,1.19095,11400000.0
2008-09-30 05:25:00,1.19089,1.1911,1.19064,1.19083,23200000.0
2008-09-30 05:26:00,1.19112,1.1914,1.19097,1.19098,24600000.0
2008-09-30 05:27:00,1.19082,1.19133,1.1908,1.19103,22800000.0
2008-09-30 05:28:00,1.19138,1.19157,1.19097,1.1911,15800000.0
2008-09-30 05:29:00,1.19119,1.19135,1.19072,1.19135,13000000.0
2008-09-30 05:30:00,1.19168,1.19206,1.19141,1.19141,17600000.0
2008-09-30 05:31:00,1.1922,1.1922,1.1921,1.1922,14200000.0
2008-09-30 05:32:00,1.19178,1.19203,1.19165,1.19165,14200000.0
2008-09-30 05:33:00,1.19196,1.19214,1.19176,1.19176,6800000.0
2008-09-30 05:34:00,1.19159,1.19169,1.19127,1.19127,7800000.0
2008-09-30 05:35:00,1.1922,1.1922,1.1918,1.1918,10000000.0
2008-09-30 05:36:00,1.19122,1.19154,1.19118,1.19122,10000000.0
2008-09-30 05:37:00,1.19162,1.19171,1.19128,1.19137,26600000.0
2008-09-30 05:38:00,1.19175,1.19175,1.19128,1.19137,6800000.0
2008-09-30 05:39:00,1.19167,1.19194,1.19152,1.19173,7800000.0
2008-09-30 05:40:00,1.19161,1.19166,1.19148,1.19148,12200000.0
2008-09-30 05:41:00,1.19161,1.19161,1.19123,1.19143,26000000.0
2008-09-30 05:42:00,1.19141,1.19208,1.19141,1.19182,22600000.0
2008-09-30 05:43:00,1.19151,1.19186,1.19128,1.19181,23800000.0
2008-09-30 05:44:00,1.19165,1.19197,1.19139,1.19197,26000000.0
2008-09-30 05:45:00,1.19164,1.19232,1.19164,1.19232,11600000.0
2008-09-30 05:46:00,1.19264,1.19295,1.19231,1.19275,8200000.0
2008-09-30 05:47:00,1.19307,1.19307,1.19259,1.1928,16800000.0
2008-09-30 05:48:00,1.19296,1.19296,1.19214,1.19214,11800000.0
2008-09-30 05:49:00,1.19273,1.19273,1.19232,1.19252,10800000.0
2008-09-30 05:50:00,1.19233,1.19284,1.19225,1.19241,17000000.0
2008-09-30 05:51:00,1.19295,1.193,1.19254,1.19277,13200000.0
2008-09-30 05:52:00,1.19305,1.19332,1.19271,1.19291,14800000.0
2008-09-30 05:53:00,1.19298,1.19327,1.19295,1.19327,21400000.0
2008-09-30 05:54:00,1.19287,1.19342,1.19266,1.19311,14400000.0
2008-09-30 05:55:00,1.19299,1.19312,1.19276,1.19291,12200000.0
2008-09-30 05:56:00,1.19252,1.19257,1.19227,1.1924,18600000.0
2008-09-30 05:57:00,1.193,1.193,1.1928,1.1928,21800000.0
2008-09-30 05:58:00,1.1929,1.1929,1.1928,1.1928,21800000.0
2008-09-30 05:59:00,1.1929,1.193,1.1928,1.193,21800000.0
2008-09-30 06:00:00,1.19243,1.19273,1.19207,1.19273,21800000.0
2008-09-30 06:01:00,1.19271,1.19271,1.19225,1.19225,15400000.0
2008-09-30 06:02:00,1.19295,1.19295,1.19225,1.19245,18000000.0
2008-09-30 06:03:00,1.19253,1.19255,1.19217,1.19248,16000000.0
2008-09-30 06:04:00,1.19227,1.19228,1.19206,1.19228,16400000.0
2008-09-30 06:05:00,1.19248,1.19248,1.19214,1.19243,7400000.0
2008-09-30 06:06:00,1.19248,1.19264,1.19134,1.19134,17000000.0
2008-09-30 06:07:00,1.19165,1.19213,1.19165,1.19192,6800000.0
2008-09-30 06:08:00,1.19156,1.1916,1.19151,1.19154,11600000.0
2008-09-30 06:09:00,1.19154,1.19195,1.19145,1.19194,15000000.0
2008-09-30 06:10:00,1.19176,1.19224,1.19176,1.19196,6800000.0
2008-09-30 06:11:00,1.19187,1.19212,1.19161,1.19184,16600000.0
2008-09-30 06:12:00,1.19106,1.19149,1.19102,1.19149,22200000.0
2008-09-30 06:13:00,1.19119,1.19159,1.19095,1.19095,22800000.0
2008-09-30 06:14:00,1.19124,1.19124,1.19079,1.19105,13200000.0
2008-09-30 06:15:00,1.19104,1.19137,1.19079,1.19137,6800000.0
2008-09-30 06:16:00,1.1908,1.19095,1.19019,1.1906,19800000.0
2008-09-30 06:17:00,1.19094,1.19131,1.1905,1.19131,13600000.0
2008-09-30 06:18:00,1.1913,1.1913,1.1911,1.1912,8400000.0
2008-09-30 06:19:00,1.19125,1.19151,1.19102,1.19112,8400000.0
2008-09-30 06:20:00,1.19101,1.19149,1.19077,1.19113,15200000.0
2008-09-30 06:21:00,1.19182,1.19212,1.19137,1.19137,10200000.0
2008-09-30 06:22:00,1.19119,1.1915,1.19074,1.19074,30800000.0
2008-09-30 06:23:00,1.19108,1.19153,1.19085,1.19113,15800000.0
2008-09-30 06:24:00,1.19085,1.19102,1.19056,1.19069,18600000.0
2008-09-30 06:25:00,1.19067,1.19072,1.19022,1.19072,10200000.0
2008-09-30 06:26:00,1.19092,1.19103,1.19045,1.19063,14400000.0
2008-09-30 06:27:00,1.19062,1.19106,1.19062,1.19096,17200000.0
2008-09-30 06:28:00,1.19112,1.1913,1.19063,1.19086,23600000.0
2008-09-30 06:29:00,1.1915,1.1916,1.1915,1.1915,16600000.0
2008-09-30 06:30:00,1.1914,1.1916,1.1914,1.1916,16600000.0
2008-09-30 06:31:00,1.19074,1.19113,1.19067,1.19113,16600000.0
2008-09-30 06:32:00,1.19113,1.19173,1.19094,1.19094,10800000.0
2008-09-30 06:33:00,1.1917,1.1917,1.1916,1.1917,19800000.0
2008-09-30 06:34:00,1.19118,1.19173,1.19083,1.19145,19800000.0
2008-09-30 06:35:00,1.1911,1.19162,1.1911,1.19162,15400000.0
2008-09-30 06:36:00,1.1921,1.1921,1.1919,1.192,17400000.0
2008-09-30 06:37:00,1.19166,1.19205,1.19151,1.19178,17400000.0
2008-09-30 06:38:00,1.1922,1.1924,1.1922,1.1922,14400000.0
2008-09-30 06:39:00,1.1923,1.1923,1.192,1.1923,14400000.0
2008-09-30 06:40:00,1.1922,1.1923,1.1921,1.1923,14400000.0
2008-09-30 06:41:00,1.19172,1.19173,1.19124,1.19173,14400000.0
2008-09-30 06:42:00,1.19158,1.19188,1.19158,1.19176,10800000.0
2008-09-30 06:43:00,1.19183,1.19227,1.19173,1.19227,27600000.0
2008-09-30 06:44:00,1.19218,1.19254,1.19213,1.19218,27200000.0
2008-09-30 06:45:00,1.19248,1.19269,1.19236,1.19269,12200000.0
2008-09-30 06:46:00,1.19271,1.19323,1.1927,1.19323,9000000.0
2008-09-30 06:47:00,1.19331,1.19347,1.19295,1.19307,11000000.0
2008-09-30 06:48:00,1.19306,1.1942,1.19306,1.1942,16400000.0
2008-09-30 06:49:00,1.19426,1.19426,1.19334,1.19348,14000000.0
2008-09-30 06:50:00,1.19298,1.19306,1.19211,1.19211,26200000.0
2008-09-30 06:51:00,1.19216,1.19286,1.19211,1.19286,15800000.0
2008-09-30 06:52:00,1.19287,1.19305,1.19257,1.19257,6800000.0
2008-09-30 06:53:00,1.19275,1.1931,1.19271,1.19282,12200000.0
2008-09-30 06:54:00,1.19285,1.19323,1.19278,1.19292,15400000.0
2008-09-30 06:55:00,1.19241,1.19251,1.19222,1.19238,16400000.0
2008-09-30 06:56:00,1.1926,1.1928,1.1926,1.1927,10400000.0
2008-09-30 06:57:00,1.19232,1.19251,1.19213,1.19213,10400000.0
2008-09-30 06:58:00,1.19254,1.19254,1.1923,1.19251,17200000.0
2008-09-30 06:59:00,1.19249,1.19285,1.19249,1.19285,17600000.0
2008-09-30 07:00:00,1.19282,1.19339,1.19257,1.19266,21400000.0
2008-09-30 07:01:00,1.19233,1.19271,1.19212,1.19271,18400000.0
2008-09-30 07:02:00,1.19235,1.1928,1.19218,1.19264,16400000.0
2008-09-30 07:03:00,1.19219,1.19284,1.19219,1.19247,12800000.0
2008-09-30 07:04:00,1.19261,1.19298,1.19247,1.19298,15800000.0
2008-09-30 07:05:00,1.19228,1.19228,1.19143,1.19193,20800000.0
2008-09-30 07:06:00,1.19218,1.19245,1.19201,1.19201,14800000.0
2008-09-30 07:07:00,1.19225,1.19312,1.19202,1.19251,16800000.0
2008-09-30 07:08:00,1.19271,1.19315,1.19243,1.19315,10000000.0
2008-09-30 07:09:00,1.19284,1.19349,1.19284,1.19334,23400000.0
2008-09-30 07:10:00,1.1935,1.1936,1.1934,1.1936,8800000.0
2008-09-30 07:11:00,1.1934,1.1934,1.1933,1.1934,8800000.0
2008-09-30 07:12:00,1.1933,1.1939,1.1933,1.1937,8800000.0
2008-09-30 07:13:00,1.19327,1.19355,1.19327,1.19355,8800000.0
2008-09-30 07:14:00,1.19349,1.19392,1.19307,1.19307,23400000.0
2008-09-30 07:15:00,1.19303,1.19373,1.19303,1.19343,15200000.0
2008-09-30 07:16:00,1.19226,1.19293,1.19226,1.19293,13800000.0
2008-09-30 07:17:00,1.19286,1.19299,1.19227,1.19265,26200000.0
2008-09-30 07:18:00,1.1926,1.1926,1.19196,1.19197,13800000.0
2008-09-30 07:19:00,1.19233,1.19278,1.19233,1.19278,16200000.0
2008-09-30 07:20:00,1.19358,1.19358,1.19278,1.19294,31000000.0
2008-09-30 07:21:00,1.1925,1.19317,1.19248,1.19248,16200000.0
2008-09-30 07:22:00,1.19307,1.19349,1.1926,1.19284,15400000.0
2008-09-30 07:23:00,1.19245,1.19312,1.19245,1.19246,10600000.0
2008-09-30 07:24:00,1.19243,1.19279,1.19243,1.1925,13200000.0
2008-09-30 07:25:00,1.1937,1.19393,1.19336,1.1938,11200000.0
2008-09-30 07:26:00,1.1938,1.19396,1.19355,1.19396,13800000.0
2008-09-30 07:27:00,1.19389,1.19389,1.19343,1.19389,9800000.0
2008-09-30 07:28:00,1.19364,1.19407,1.19364,1.19397,11600000.0
2008-09-30 07:29:00,1.19387,1.19448,1.19387,1.194,12400000.0
2008-09-30 07:30:00,1.19397,1.19397,1.19313,1.19313,7400000.0
2008-09-30 07:31:00,1.19315,1.19323,1.19291,1.19294,18200000.0
2008-09-30 07:32:00,1.19265,1.19265,1.19173,1.19173,8800000.0
2008-09-30 07:33:00,1.19205,1.1923,1.19202,1.1923,15000000.0
2008-09-30 07:34:00,1.19201,1.19235,1.19187,1.19208,10600000.0
2008-09-30 07:35:00,1.19231,1.19249,1.19175,1.19243,18600000.0
2008-09-30 07:36:00,1.19247,1.19276,1.19244,1.19255,16800000.0
2008-09-30 07:37:00,1.19271,1.19307,1.19271,1.19277,25000000.0
2008-09-30 07:38:00,1.19296,1.19328,1.19284,1.19328,13000000.0
2008-09-30 07:39:00,1.19274,1.19316,1.19274,1.19283,13000000.0
2008-09-30 07:40:00,1.19293,1.19338,1.19292,1.19307,13400000.0
2008-09-30 07:41:00,1.19283,1.1934,1.19276,1.19307,16200000.0
2008-09-30 07:42:00,1.19313,1.1934,1.19252,1.19252,32400000.0
2008-09-30 07:43:00,1.19246,1.19246,1.19184,1.19184,25800000.0
2008-09-30 07:44:00,1.1917,1.19175,1.19132,1.19172,23000000.0
2008-09-30 07:45:00,1.19171,1.19192,1.19102,1.19135,21600000.0
2008-09-30 07:46:00,1.1916,1.1918,1.19145,1.19167,26200000.0
2008-09-30 07:47:00,1.19186,1.19213,1.1916,1.19164,9400000.0
2008-09-30 07:48:00,1.19171,1.19192,1.19171,1.19171,17800000.0
2008-09-30 07:49:00,1.19153,1.19169,1.19141,1.19153,14200000.0
2008-09-30 07:50:00,1.1921,1.19214,1.19176,1.19214,21600000.0
2008-09-30 07:51:00,1.19158,1.19215,1.19158,1.19198,13400000.0
2008-09-30 07:52:00,1.1922,1.1922,1.1919,1.192,15200000.0
2008-09-30 07:53:00,1.19198,1.19246,1.19193,1.19211,15200000.0
2008-09-30 07:54:00,1.19224,1.19233,1.19179,1.19185,33400000.0
2008-09-30 07:55:00,1.19186,1.19222,1.19167,1.19167,11000000.0
2008-09-30 07:56:00,1.19213,1.19229,1.19195,1.19227,13800000.0
2008-09-30 07:57:00,1.19215,1.19257,1.19215,1.19243,18400000.0
2008-09-30 07:58:00,1.19214,1.19237,1.19168,1.19203,13800000.0
2008-09-30 07:59:00,1.19046,1.19094,1.19046,1.19072,13200000.0
2008-09-30 08:00:00,1.19067,1.19137,1.19067,1.19126,10800000.0
2008-09-30 08:01:00,1.19178,1.19201,1.19157,1.19187,16400000.0
2008-09-30 08:02:00,1.19192,1.19271,1.19192,1.19271,9800000.0
2008-09-30 08:03:00,1.19283,1.19338,1.19261,1.19295,12800000.0
2008-09-30 08:04:00,1.19257,1.19268,1.19219,1.19223,20400000.0
2008-09-30 08:05:00,1.19167,1.19227,1.1914,1.19227,17400000.0
2008-09-30 08:06:00,1.19226,1.19292,1.19221,1.19248,14200000.0
2008-09-30 08:07:00,1.19238,1.1925,1.19184,1.19191,19800000.0
2008-09-30 08:08:00,1.19205,1.19224,1.19162,1.19187,23400000.0
2008-09-30 08:09:00,1.19207,1.19214,1.19196,1.19205,10000000.0
2008-09-30 08:10:00,1.19187,1.19201,1.19168,1.19176,19000000.0
2008-09-30 08:11:00,1.1916,1.19234,1.1916,1.19229,8800000.0
2008-09-30 08:12:00,1.19254,1.19288,1.19228,1.19249,13600000.0
2008-09-30 08:13:00,1.1922,1.19254,1.19219,1.19228,14400000.0
2008-09-30 08:14:00,1.19216,1.19216,1.19177,1.19201,12400000.0
2008-09-30 08:15:00,1.19206,1.19226,1.19168,1.19218,23000000.0
2008-09-30 08:16:00,1.19177,1.19187,1.19164,1.19164,11800000.0
2008-09-30 08:17:00,1.19164,1.19268,1.19164,1.19248,21800000.0
2008-09-30 08:18:00,1.19288,1.19299,1.19233,1.19233,9400000.0
2008-09-30 08:19:00,1.19239,1.19284,1.1922,1.1922,12400000.0
2008-09-30 08:20:00,1.19185,1.19279,1.19185,1.19236,23400000.0
2008-09-30 08:21:00,1.19214,1.1926,1.19206,1.19246,21000000.0
2008-09-30 08:22:00,1.19183,1.19196,1.19132,1.19152,13000000.0
2008-09-30 08:23:00,1.19169,1.19202,1.19146,1.19156,14800000.0
2008-09-30 08:24:00,1.19126,1.19174,1.19126,1.19168,15000000.0
2008-09-30 08:25:00,1.19195,1.19195,1.19146,1.19171,12200000.0
2008-09-30 08:26:00,1.19158,1.19175,1.19153,1.19165,17000000.0
2008-09-30 08:27:00,1.19162,1.19252,1.19148,1.19161,16600000.0
2008-09-30 08:28:00,1.19085,1.19163,1.1907,1.19082,17400000.0
2008-09-30 08:29:00,1.19084,1.19084,1.19071,1.19071,7200000.0
2008-09-30 08:30:00,1.19114,1.19139,1.19092,1.19139,24000000.0
2008-09-30 08:31:00,1.1918,1.1923,1.19175,1.1923,21800000.0
2008-09-30 08:32:00,1.192,1.19216,1.19185,1.19194,14800000.0
2008-09-30 08:33:00,1.19184,1.19221,1.19181,1.19206,13000000.0
2008-09-30 08:34:00,1.19208,1.19208,1.19182,1.192,9400000.0
2008-09-30 08:35:00,1.19206,1.19244,1.19151,1.19202,17400000.0
2008-09-30 08:36:00,1.19213,1.19279,1.19208,1.19275,6800000.0
2008-09-30 08:37:00,1.1923,1.1925,1.19175,1.19242,14200000.0
2008-09-30 08:38:00,1.1925,1.19278,1.19232,1.19261,18600000.0
2008-09-30 08:39:00,1.19182,1.1927,1.19182,1.19189,18600000.0
2008-09-30 08:40:00,1.19245,1.19245,1.19184,1.19214,9000000.0
2008-09-30 08:41:00,1.19214,1.19234,1.19178,1.1919,9400000.0
2008-09-30 08:42:00,1.19155,1.19206,1.19138,1.19147,25600000.0
2008-09-30 08:43:00,1.19131,1.19172,1.19129,1.19153,23800000.0
2008-09-30 08:44:00,1.19126,1.19174,1.19126,1.19164,15200000.0
2008-09-30 08:45:00,1.19191,1.19191,1.19125,1.19153,7400000.0
2008-09-30 08:46:00,1.19136,1.19136,1.19109,1.19109,13200000.0
2008-09-30 08:47:00,1.19111,1.19143,1.19098,1.19143,23400000.0
2008-09-30 08:48:00,1.19168,1.19168,1.19077,1.19077,16200000.0
2008-09-30 08:49:00,1.19117,1.19151,1.19099,1.19151,14600000.0
2008-09-30 08:50:00,1.19156,1.19179,1.19105,1.19155,19600000.0
2008-09-30 08:51:00,1.19162,1.19162,1.191,1.1914,23600000.0
2008-09-30 08:52:00,1.19111,1.19111,1.19015,1.19062,14800000.0
2008-09-30 08:53:00,1.19036,1.1909,1.19016,1.1909,28600000.0
2008-09-30 08:54:00,1.19124,1.19124,1.19078,1.19111,13400000.0
2008-09-30 08:55:00,1.1909,1.19154,1.19056,1.1907,32000000.0
2008-09-30 08:56:00,1.19075,1.19087,1.1904,1.19072,19400000.0
2008-09-30 08:57:00,1.19073,1.19112,1.19005,1.19005,10800000.0
2008-09-30 08:58:00,1.19009,1.19043,1.18974,1.18974,23600000.0
2008-09-30 08:59:00,1.18953,1.18973,1.18905,1.18905,15600000.0
2008-09-30 09:00:00,1.18865,1.18899,1.18841,1.18844,11000000.0
2008-09-30 09:01:00,1.18902,1.18969,1.189,1.18969,15000000.0
2008-09-30 09:02:00,1.18912,1.18921,1.18889,1.18894,23200000.0
2008-09-30 09:03:00,1.18902,1.18996,1.18875,1.18961,15200000.0
2008-09-30 09:04:00,1.19014,1.19048,1.18997,1.19007,12400000.0
2008-09-30 09:05:00,1.1903,1.19057,1.18945,1.19021,11000000.0
2008-09-30 09:06:00,1.19038,1.19059,1.1899,1.19006,11000000.0
2008-09-30 09:07:00,1.18981,1.1906,1.18981,1.1904,14600000.0
2008-09-30 09:08:00,1.19058,1.19076,1.19022,1.19076,23000000.0
2008-09-30 09:09:00,1.19058,1.19073,1.19049,1.19073,19400000.0
2008-09-30 09:10:00,1.19067,1.19125,1.19064,1.19077,19400000.0
2008-09-30 09:11:00,1.19055,1.19068,1.19038,1.19068,17400000.0
2008-09-30 09:12:00,1.19095,1.19095,1.19031,1.19031,6600000.0
2008-09-30 09:13:00,1.19037,1.19068,1.19027,1.19047,15800000.0
2008-09-30 09:14:00,1.1912,1.1912,1.1907,1.19117,20400000.0
2008-09-30 09:15:00,1.19155,1.19155,1.19063,1.19063,31000000.0
2008-09-30 09:16:00,1.19015,1.19029,1.18964,1.1901,18600000.0
2008-09-30 09:17:00,1.18967,1.19015,1.18945,1.18945,19200000.0
2008-09-30 09:18:00,1.18923,1.18939,1.18909,1.18909,22000000.0
2008-09-30 09:19:00,1.18952,1.18963,1.18919,1.18959,10600000.0
2008-09-30 09:20:00,1.18916,1.18981,1.18916,1.18934,20200000.0
2008-09-30 09:21:00,1.18957,1.18957,1.18916,1.18928,13400000.0
2008-09-30 09:22:00,1.18896,1.18949,1.18854,1.18863,9600000.0
2008-09-30 09:23:00,1.18849,1.18961,1.18849,1.18961,14200000.0
2008-09-30 09:24:00,1.18937,1.18954,1.18865,1.18865,4200000.0
2008-09-30 09:25:00,1.18881,1.1894,1.1888,1.18932,15000000.0
2008-09-30 09:26:00,1.1892,1.1894,1.18874,1.18874,11000000.0
2008-09-30 09:27:00,1.18891,1.18918,1.18875,1.18899,12600000.0
2008-09-30 09:28:00,1.1892,1.18968,1.18914,1.18953,13200000.0
2008-09-30 09:29:00,1.1891,1.1896,1.1891,1.18933,14000000.0
2008-09-30 09:30:00,1.18947,1.18963,1.18905,1.18951,20400000.0
2008-09-30 09:31:00,1.18907,1.18969,1.18902,1.18966,15200000.0
2008-09-30 09:32:00,1.19015,1.19015,1.18935,1.18935,14800000.0
2008-09-30 09:33:00,1.1891,1.18971,1.1891,1.18928,21800000.0
2008-09-30 09:34:00,1.18989,1.19035,1.18931,1.18931,28000000.0
2008-09-30 09:35:00,1.18931,1.19004,1.18931,1.18944,21900000.0
2008-09-30 09:36:00,1.18942,1.18986,1.18942,1.18954,21800000.0
2008-09-30 09:37:00,1.18983,1.19013,1.18983,1.19012,18000000.0
2008-09-30 09:38:00,1.19039,1.19076,1.19037,1.19074,15600000.0
2008-09-30 09:39:00,1.19053,1.19053,1.18989,1.19039,17800000.0
2008-09-30 09:40:00,1.1902,1.19046,1.18967,1.18967,11600000.0
2008-09-30 09:41:00,1.18983,1.18989,1.18926,1.18926,9400000.0
2008-09-30 09:42:00,1.18938,1.18988,1.18936,1.18988,20200000.0
2008-09-30 09:43:00,1.19003,1.19024,1.18962,1.18965,16800000.0
2008-09-30 09:44:00,1.18979,1.19012,1.18979,1.19,22600000.0
2008-09-30 09:45:00,1.18983,1.19019,1.18946,1.18946,27000000.0
2008-09-30 09:46:00,1.19014,1.19045,1.18964,1.18997,20400000.0
2008-09-30 09:47:00,1.19051,1.19081,1.19013,1.19073,18000000.0
2008-09-30 09:48:00,1.19069,1.19115,1.19043,1.19057,13600000.0
2008-09-30 09:49:00,1.19068,1.19068,1.18983,1.19022,19400000.0
2008-09-30 09:50:00,1.18967,1.19042,1.18967,1.1901,10800000.0
2008-09-30 09:51:00,1.19022,1.19023,1.18977,1.19023,13800000.0
2008-09-30 09:52:00,1.19037,1.19064,1.19003,1.19024,32400000.0
2008-09-30 09:53:00,1.19031,1.19076,1.19012,1.19076,10600000.0
2008-09-30 09:54:00,1.19083,1.19085,1.19008,1.19061,19200000.0
2008-09-30 09:55:00,1.19099,1.19111,1.19061,1.19111,23200000.0
2008-09-30 09:56:00,1.19106,1.19163,1.19082,1.19085,22200000.0
2008-09-30 09:57:00,1.19044,1.19097,1.19044,1.19066,17200000.0
2008-09-30 09:58:00,1.19063,1.19063,1.18983,1.18992,23600000.0
2008-09-30 09:59:00,1.18994,1.19022,1.18988,1.19022,11200000.0
2008-09-30 10:00:00,1.18984,1.19047,1.18984,1.19033,13000000.0
2008-09-30 10:01:00,1.19014,1.19047,1.1898,1.1898,20200000.0
2008-09-30 10:02:00,1.19011,1.19029,1.18946,1.19029,22000000.0
2008-09-30 10:03:00,1.18982,1.19047,1.18971,1.19008,14200000.0
2008-09-30 10:04:00,1.18984,1.19,1.18957,1.18986,15000000.0
2008-09-30 10:05:00,1.18968,1.18991,1.18966,1.18981,10000000.0
2008-09-30 10:06:00,1.18932,1.19009,1.18932,1.18975,10600000.0
2008-09-30 10:07:00,1.18925,1.18993,1.18925,1.18979,17600000.0
2008-09-30 10:08:00,1.18945,1.18993,1.18926,1.18926,10000000.0
2008-09-30 10:09:00,1.18938,1.18967,1.18926,1.18952,19800000.0
2008-09-30 10:10:00,1.18981,1.18981,1.18894,1.18922,18000000.0
2008-09-30 10:11:00,1.18939,1.18994,1.18929,1.18952,14600000.0
2008-09-30 10:12:00,1.18986,1.18986,1.18914,1.18928,11600000.0
2008-09-30 10:13:00,1.18968,1.1897,1.18925,1.18947,12200000.0
2008-09-30 10:14:00,1.18948,1.19,1.18946,1.18949,22200000.0
2008-09-30 10:15:00,1.19032,1.19049,1.18995,1.19047,8800000.0
2008-09-30 10:16:00,1.19025,1.19025,1.18963,1.18976,23600000.0
2008-09-30 10:17:00,1.18968,1.19007,1.1892,1.18952,19400000.0
2008-09-30 10:18:00,1.18915,1.18967,1.18915,1.18967,8200000.0
2008-09-30 10:19:00,1.19002,1.19024,1.18969,1.18975,24400000.0
2008-09-30 10:20:00,1.19008,1.19021,1.18976,1.18976,17400000.0
2008-09-30 10:21:00,1.19004,1.19066,1.19002,1.19002,27400000.0
2008-09-30 10:22:00,1.19008,1.19022,1.18974,1.18974,23400000.0
2008-09-30 10:23:00,1.18937,1.19035,1.18937,1.19026,11600000.0
2008-09-30 10:24:00,1.19043,1.19107,1.19043,1.19067,9400000.0
2008-09-30 10:25:00,1.19017,1.19022,1.18971,1.18971,18400000.0
2008-09-30 10:26:00,1.18971,1.19017,1.18971,1.18979,11200000.0
2008-09-30 10:27:00,1.19012,1.19017,1.18959,1.19017,24400000.0
2008-09-30 10:28:00,1.18982,1.18995,1.18962,1.18995,17400000.0
2008-09-30 10:29:00,1.18974,1.19018,1.18946,1.18946,13200000.0
2008-09-30 10:30:00,1.18941,1.1896,1.18927,1.18941,11400000.0
2008-09-30 10:31:00,1.1894,1.1897,1.18929,1.18929,24200000.0
2008-09-30 10:32:00,1.18975,1.19014,1.1897,1.18997,26200000.0
2008-09-30 10:33:00,1.19003,1.19043,1.18993,1.19,11400000.0
2008-09-30 10:34:00,1.18986,1.19013,1.18965,1.18985,9400000.0
2008-09-30 10:35:00,1.18988,1.19004,1.1894,1.18975,19200000.0
2008-09-30 10:36:00,1.18997,1.18997,1.18927,1.18927,8200000.0
2008-09-30 10:37:00,1.1897,1.18972,1.18911,1.18972,18800000.0
2008-09-30 10:38:00,1.18988,1.19013,1.18927,1.19012,11800000.0
2008-09-30 10:39:00,1.18993,1.18993,1.18932,1.1894,23200000.0
2008-09-30 10:40:00,1.18967,1.19077,1.18967,1.19012,20000000.0
2008-09-30 10:41:00,1.18965,1.18965,1.1891,1.18924,17400000.0
2008-09-30 10:42:00,1.18946,1.18992,1.18927,1.18949,18800000.0
2008-09-30 10:43:00,1.18935,1.18935,1.18835,1.18848,21000000.0
2008-09-30 10:44:00,1.18839,1.18884,1.18822,1.18822,19400000.0
2008-09-30 10:45:00,1.18863,1.18873,1.18858,1.18862,18800000.0
2008-09-30 10:46:00,1.18915,1.18959,1.18911,1.18924,18200000.0
2008-09-30 10:47:00,1.18899,1.18944,1.18863,1.18863,21600000.0
2008-09-30 10:48:00,1.18823,1.18859,1.18784,1.18784,17400000.0
2008-09-30 10:49:00,1.18829,1.18891,1.18826,1.18862,25800000.0
2008-09-30 10:50:00,1.18844,1.1889,1.18832,1.18832,35400000.0
2008-09-30 10:51:00,1.18875,1.18906,1.18866,1.18897,6200000.0
2008-09-30 10:52:00,1.18957,1.19046,1.18931,1.19046,19400000.0
2008-09-30 10:53:00,1.18981,1.19025,1.1895,1.19017,23000000.0
2008-09-30 10:54:00,1.18984,1.18984,1.18942,1.18942,16600000.0
2008-09-30 10:55:00,1.19035,1.19036,1.18979,1.1902,19800000.0
2008-09-30 10:56:00,1.18997,1.19037,1.18957,1.18985,10200000.0
2008-09-30 10:57:00,1.1898,1.19015,1.1894,1.18965,19800000.0
2008-09-30 10:58:00,1.18987,1.18987,1.18886,1.18901,13600000.0
2008-09-30 10:59:00,1.18912,1.18912,1.18836,1.18836,21000000.0
2008-09-30 11:00:00,1.18875,1.18903,1.18853,1.18903,18600000.0
2008-09-30 11:01:00,1.18889,1.1893,1.18886,1.1893,19000000.0
2008-09-30 11:02:00,1.18915,1.18953,1.18903,1.18928,24400000.0
2008-09-30 11:03:00,1.18891,1.18963,1.18891,1.18926,23400000.0
2008-09-30 11:04:00,1.18934,1.19,1.18929,1.18994,18800000.0
2008-09-30 11:05:00,1.19003,1.19026,1.18977,1.18977,14000000.0
2008-09-30 11:06:00,1.19025,1.19076,1.19012,1.1905,25600000.0
2008-09-30 11:07:00,1.19005,1.19005,1.18911,1.18971,9400000.0
2008-09-30 11:08:00,1.19011,1.19042,1.18969,1.18976,34000000.0
2008-09-30 11:09:00,1.19,1.19035,1.18991,1.19035,17600000.0
2008-09-30 11:10:00,1.19007,1.19023,1.18959,1.19009,17800000.0
2008-09-30 11:11:00,1.19028,1.19081,1.19007,1.1905,13000000.0
2008-09-30 11:12:00,1.1911,1.1912,1.1906,1.1908,13200000.0
2008-09-30 11:13:00,1.19004,1.19017,1.1896,1.19017,13200000.0
2008-09-30 11:14:00,1.18994,1.19013,1.18969,1.18987,19000000.0
2008-09-30 11:15:00,1.19002,1.19002,1.18927,1.18982,22800000.0
2008-09-30 11:16:00,1.18994,1.18994,1.18935,1.18935,8000000.0
2008-09-30 11:17:00,1.19002,1.1907,1.19002,1.19038,37200000.0
2008-09-30 11:18:00,1.19097,1.19109,1.19059,1.19099,29600000.0
2008-09-30 11:19:00,1.19097,1.19097,1.19021,1.19059,25200000.0
2008-09-30 11:20:00,1.19032,1.19043,1.19014,1.19026,16600000.0
2008-09-30 11:21:00,1.19033,1.19071,1.19023,1.19036,21000000.0
2008-09-30 11:22:00,1.19026,1.19052,1.19003,1.19039,26000000.0
2008-09-30 11:23:00,1.19073,1.19077,1.1905,1.19074,32200000.0
2008-09-30 11:24:00,1.191,1.191,1.1908,1.191,21600000.0
2008-09-30 11:25:00,1.19054,1.19107,1.19032,1.19107,21600000.0
2008-09-30 11:26:00,1.19116,1.1914,1.1908,1.1914,15200000.0
2008-09-30 11:27:00,1.19068,1.19068,1.19028,1.19062,19400000.0
2008-09-30 11:28:00,1.19085,1.1912,1.19062,1.19062,11600000.0
2008-09-30 11:29:00,1.19141,1.19141,1.19097,1.19114,20000000.0
2008-09-30 11:30:00,1.1917,1.1918,1.1916,1.1916,9800000.0
2008-09-30 11:31:00,1.19117,1.19175,1.19082,1.19082,9800000.0
2008-09-30 11:32:00,1.1918,1.1918,1.1915,1.1916,10800000.0
2008-09-30 11:33:00,1.19108,1.19119,1.19096,1.19119,10800000.0
2008-09-30 11:34:00,1.19101,1.19141,1.19081,1.19093,14400000.0
2008-09-30 11:35:00,1.19097,1.19146,1.1909,1.1909,18600000.0
2008-09-30 11:36:00,1.19117,1.19118,1.19101,1.19101,8800000.0
2008-09-30 11:37:00,1.19096,1.19133,1.19086,1.19086,12000000.0
2008-09-30 11:38:00,1.19086,1.19125,1.19086,1.19125,11400000.0
2008-09-30 11:39:00,1.19131,1.19148,1.19115,1.19123,18400000.0
2008-09-30 11:40:00,1.19128,1.19153,1.19125,1.19131,12400000.0
2008-09-30 11:41:00,1.19153,1.19297,1.19153,1.19297,11800000.0
2008-09-30 11:42:00,1.19256,1.19306,1.19244,1.19244,17400000.0
2008-09-30 11:43:00,1.19236,1.19246,1.19173,1.19173,26000000.0
2008-09-30 11:44:00,1.19255,1.19281,1.1924,1.1926,19200000.0
2008-09-30 11:45:00,1.19298,1.19298,1.19259,1.19292,16400000.0
2008-09-30 11:46:00,1.19268,1.19307,1.19233,1.1927,14000000.0
2008-09-30 11:47:00,1.19284,1.19314,1.1922,1.19314,22400000.0
2008-09-30 11:48:00,1.19272,1.19272,1.19247,1.1925,13400000.0
2008-09-30 11:49:00,1.19249,1.19271,1.19239,1.19239,15200000.0
2008-09-30 11:50:00,1.19267,1.19291,1.19247,1.19253,27600000.0
2008-09-30 11:51:00,1.19245,1.19264,1.19203,1.19245,16600000.0
2008-09-30 11:52:00,1.19246,1.19246,1.19122,1.19122,18600000.0
2008-09-30 11:53:00,1.19079,1.19151,1.19079,1.19123,13800000.0
2008-09-30 11:54:00,1.19159,1.19192,1.19122,1.19122,23600000.0
2008-09-30 11:55:00,1.19137,1.19189,1.19131,1.19169,17800000.0
2008-09-30 11:56:00,1.19166,1.19173,1.19116,1.19128,19600000.0
2008-09-30 11:57:00,1.19127,1.19127,1.19096,1.19127,10000000.0
2008-09-30 11:58:00,1.19154,1.19175,1.19149,1.19172,15000000.0
2008-09-30 11:59:00,1.1918,1.19259,1.19169,1.19232,15600000.0
2008-09-30 12:00:00,1.19199,1.19235,1.19178,1.19235,20800000.0
2008-09-30 12:01:00,1.19269,1.1928,1.19245,1.1928,11200000.0
2008-09-30 12:02:00,1.19294,1.19294,1.19221,1.1923,24400000.0
2008-09-30 12:03:00,1.19209,1.19232,1.19194,1.19194,14600000.0
2008-09-30 12:04:00,1.19181,1.19231,1.19179,1.19231,11600000.0
2008-09-30 12:05:00,1.19294,1.19317,1.19294,1.19317,21600000.0
2008-09-30 12:06:00,1.19307,1.19307,1.19271,1.19271,48800000.0
2008-09-30 12:07:00,1.19223,1.19247,1.19207,1.19235,27400000.0
2008-09-30 12:08:00,1.19267,1.19311,1.19241,1.1925,32800000.0
2008-09-30 12:09:00,1.19227,1.19262,1.19203,1.19244,14800000.0
2008-09-30 12:10:00,1.19254,1.19267,1.19236,1.19239,86200000.0
2008-09-30 12:11:00,1.19222,1.19234,1.19197,1.19197,44200000.0
2008-09-30 12:12:00,1.19214,1.19238,1.19214,1.19238,18800000.0
2008-09-30 12:13:00,1.19182,1.1923,1.19182,1.1923,27400000.0
2008-09-30 12:14:00,1.19233,1.19269,1.19233,1.19257,42600000.0
2008-09-30 12:15:00,1.1927,1.1928,1.1925,1.1927,16400000.0
2008-09-30 12:16:00,1.19246,1.19259,1.1923,1.19238,16400000.0
2008-09-30 12:17:00,1.19229,1.19247,1.19216,1.19229,73800000.0
2008-09-30 12:18:00,1.19205,1.19239,1.19188,1.19192,101200000.0
2008-09-30 12:19:00,1.19206,1.19206,1.19144,1.19144,33400000.0
2008-09-30 12:20:00,1.19126,1.19152,1.19126,1.19142,28200000.0
2008-09-30 12:21:00,1.19165,1.19195,1.19156,1.19169,57200000.0
2008-09-30 12:22:00,1.19162,1.19211,1.19143,1.19158,98800000.0
2008-09-30 12:23:00,1.19115,1.19159,1.19103,1.19158,22400000.0
2008-09-30 12:24:00,1.19141,1.19218,1.19121,1.19175,38400000.0
2008-09-30 12:25:00,1.19144,1.19176,1.19114,1.19138,127600000.0
2008-09-30 12:26:00,1.1919,1.192,1.1915,1.1915,18000000.0
2008-09-30 12:27:00,1.19144,1.19212,1.19134,1.19196,18000000.0
2008-09-30 12:28:00,1.19218,1.19249,1.19213,1.19249,29800000.0
2008-09-30 12:29:00,1.1917,1.19173,1.19101,1.19101,7200000.0
2008-09-30 12:30:00,1.19141,1.19199,1.19141,1.19199,19200000.0
2008-09-30 12:31:00,1.19263,1.19283,1.19233,1.19251,93800000.0
2008-09-30 12:32:00,1.19213,1.19298,1.19187,1.19259,106400000.0
2008-09-30 12:33:00,1.19289,1.19289,1.19193,1.19194,136800000.0
2008-09-30 12:34:00,1.19199,1.19266,1.19196,1.19266,61000000.0
2008-09-30 12:35:00,1.19271,1.19277,1.19256,1.1926,35600000.0
2008-09-30 12:36:00,1.1926,1.1927,1.19238,1.19238,35800000.0
2008-09-30 12:37:00,1.19221,1.19231,1.19215,1.19219,28600000.0
2008-09-30 12:38:00,1.19211,1.19247,1.19192,1.19192,12000000.0
2008-09-30 12:39:00,1.19219,1.19247,1.19203,1.19219,45400000.0
2008-09-30 12:40:00,1.19243,1.19283,1.1921,1.1921,38400000.0
2008-09-30 12:41:00,1.19236,1.19317,1.19236,1.19245,12400000.0
2008-09-30 12:42:00,1.19266,1.19298,1.19249,1.19252,52400000.0
2008-09-30 12:43:00,1.19267,1.19297,1.19266,1.19289,35800000.0
2008-09-30 12:44:00,1.19308,1.19328,1.19293,1.19296,38800000.0
2008-09-30 12:45:00,1.1926,1.19262,1.19196,1.19206,39200000.0
2008-09-30 12:46:00,1.19114,1.19114,1.19043,1.19093,33000000.0
2008-09-30 12:47:00,1.1912,1.1922,1.1912,1.19207,28600000.0
2008-09-30 12:48:00,1.192,1.19211,1.19182,1.19211,37500000.0
2008-09-30 12:49:00,1.19226,1.19232,1.1921,1.19211,32200000.0
2008-09-30 12:50:00,1.19242,1.19275,1.19241,1.19253,19400000.0
2008-09-30 12:51:00,1.19282,1.19282,1.19224,1.19224,19800000.0
2008-09-30 12:52:00,1.19231,1.19272,1.19231,1.19263,93600000.0
2008-09-30 12:53:00,1.19293,1.19308,1.19276,1.19302,93200000.0
2008-09-30 12:54:00,1.19276,1.19276,1.19221,1.19221,60400000.0
2008-09-30 12:55:00,1.19198,1.192,1.19185,1.19187,45600000.0
2008-09-30 12:56:00,1.19188,1.19188,1.19126,1.19157,27600000.0
2008-09-30 12:57:00,1.19156,1.19156,1.19104,1.19104,20800000.0
2008-09-30 12:58:00,1.19056,1.19104,1.19054,1.19103,35000000.0
2008-09-30 12:59:00,1.19116,1.19166,1.19116,1.19144,19000000.0
2008-09-30 13:00:00,1.19168,1.19182,1.1915,1.1915,18000000.0
2008-09-30 13:01:00,1.19175,1.19214,1.19164,1.192,78900000.0
2008-09-30 13:02:00,1.19172,1.19223,1.19163,1.19183,149000000.0
2008-09-30 13:03:00,1.19175,1.19227,1.19161,1.19169,114000000.0
2008-09-30 13:04:00,1.1918,1.19199,1.19118,1.19169,18200000.0
2008-09-30 13:05:00,1.19125,1.19209,1.19106,1.19209,16400000.0
2008-09-30 13:06:00,1.19223,1.19223,1.19149,1.19153,83600000.0
2008-09-30 13:07:00,1.19116,1.19161,1.19116,1.19161,45200000.0
2008-09-30 13:08:00,1.19205,1.19273,1.19205,1.1922,75600000.0
2008-09-30 13:09:00,1.19257,1.1927,1.1922,1.19234,76000000.0
2008-09-30 13:10:00,1.19209,1.19209,1.19175,1.1919,35600000.0
2008-09-30 13:11:00,1.19181,1.19216,1.19158,1.19209,22900000.0
2008-09-30 13:12:00,1.19199,1.19246,1.19191,1.19246,31000000.0
2008-09-30 13:13:00,1.19237,1.19241,1.19213,1.19213,61600000.0
2008-09-30 13:14:00,1.19202,1.19258,1.1919,1.19234,8000000.0
2008-09-30 13:15:00,1.19244,1.19277,1.19213,1.19213,14000000.0
2008-09-30 13:16:00,1.19247,1.19247,1.1918,1.19244,27000000.0
2008-09-30 13:17:00,1.19249,1.19276,1.19239,1.19242,18400000.0
2008-09-30 13:18:00,1.19269,1.19288,1.19269,1.19288,10400000.0
2008-09-30 13:19:00,1.19298,1.1932,1.19294,1.19305,19600000.0
2008-09-30 13:20:00,1.19295,1.19295,1.19248,1.19248,58600000.0
2008-09-30 13:21:00,1.19259,1.19306,1.19259,1.19268,45400000.0
2008-09-30 13:22:00,1.19262,1.19297,1.19245,1.19259,16000000.0
2008-09-30 13:23:00,1.19267,1.19318,1.1926,1.19287,11400000.0
2008-09-30 13:24:00,1.19235,1.19267,1.19215,1.19237,13600000.0
2008-09-30 13:25:00,1.19246,1.19267,1.19246,1.19256,16400000.0
2008-09-30 13:26:00,1.1925,1.19255,1.19242,1.19254,23000000.0
2008-09-30 13:27:00,1.1933,1.1933,1.1929,1.193,61600000.0
2008-09-30 13:28:00,1.19234,1.19253,1.19227,1.19234,61600000.0
2008-09-30 13:29:00,1.19274,1.19278,1.19227,1.19252,21200000.0
2008-09-30 13:30:00,1.19289,1.19313,1.1926,1.19269,48800000.0
2008-09-30 13:31:00,1.19271,1.1929,1.19235,1.19235,10800000.0
2008-09-30 13:32:00,1.1931,1.1931,1.1931,1.1931,13000000.0
2008-09-30 13:33:00,1.193,1.1932,1.1929,1.1932,13000000.0
2008-09-30 13:34:00,1.19248,1.19262,1.19231,1.19241,13000000.0
2008-09-30 13:35:00,1.19249,1.19276,1.19229,1.19264,8800000.0
2008-09-30 13:36:00,1.19277,1.1933,1.19269,1.19284,17800000.0
2008-09-30 13:37:00,1.19319,1.19319,1.19249,1.19249,36000000.0
2008-09-30 13:38:00,1.1922,1.19253,1.192,1.19253,20000000.0
2008-09-30 13:39:00,1.19232,1.1926,1.19202,1.19202,14200000.0
2008-09-30 13:40:00,1.19194,1.19208,1.19154,1.19208,36400000.0
2008-09-30 13:41:00,1.19151,1.19202,1.19134,1.19191,23200000.0
2008-09-30 13:42:00,1.19167,1.19221,1.19165,1.1917,60800000.0
2008-09-30 13:43:00,1.19167,1.19211,1.1915,1.19187,57400000.0
2008-09-30 13:44:00,1.19177,1.19238,1.19169,1.19238,13200000.0
2008-09-30 13:45:00,1.19249,1.19252,1.19197,1.19245,14600000.0
2008-09-30 13:46:00,1.1922,1.1922,1.19157,1.19195,35200000.0
2008-09-30 13:47:00,1.19243,1.19284,1.19243,1.19262,47200000.0
2008-09-30 13:48:00,1.19264,1.19294,1.19203,1.19203,17200000.0
2008-09-30 13:49:00,1.19221,1.19229,1.19213,1.19214,8600000.0
2008-09-30 13:50:00,1.19176,1.19189,1.19176,1.19189,4400000.0
2008-09-30 13:51:00,1.19158,1.19177,1.19133,1.19173,41000000.0
2008-09-30 13:52:00,1.19183,1.19205,1.19154,1.19154,20400000.0
2008-09-30 13:53:00,1.19165,1.19192,1.19142,1.19171,12400000.0
2008-09-30 13:54:00,1.19143,1.1919,1.19142,1.19156,17000000.0
2008-09-30 13:55:00,1.19146,1.19173,1.19121,1.19135,40400000.0
2008-09-30 13:56:00,1.19137,1.19167,1.19102,1.19131,9400000.0
2008-09-30 13:57:00,1.19094,1.19121,1.19094,1.19121,38800000.0
2008-09-30 13:58:00,1.19136,1.19143,1.19081,1.19093,116600000.0
2008-09-30 13:59:00,1.19093,1.1912,1.19068,1.19075,90000000.0
2008-09-30 14:00:00,1.191,1.19175,1.19097,1.19136,32200000.0
2008-09-30 14:01:00,1.19085,1.19128,1.19076,1.19128,68600000.0
2008-09-30 14:02:00,1.19158,1.19191,1.19151,1.19191,21600000.0
2008-09-30 14:03:00,1.19078,1.19095,1.19064,1.19064,38600000.0
2008-09-30 14:04:00,1.1906,1.1906,1.19029,1.19036,32800000.0
2008-09-30 14:05:00,1.19028,1.19053,1.19028,1.19036,20800000.0
2008-09-30 14:06:00,1.19042,1.19095,1.19042,1.19086,26600000.0
2008-09-30 14:07:00,1.19091,1.19099,1.19079,1.19095,23600000.0
2008-09-30 14:08:00,1.19102,1.19112,1.19077,1.19083,28200000.0
2008-09-30 14:09:00,1.19091,1.19091,1.19056,1.19059,36600000.0
2008-09-30 14:10:00,1.1904,1.19061,1.19031,1.19038,42300000.0
2008-09-30 14:11:00,1.19076,1.19083,1.19056,1.19061,29200000.0
2008-09-30 14:12:00,1.19072,1.19116,1.19063,1.19116,7400000.0
2008-09-30 14:13:00,1.19133,1.19133,1.19113,1.19113,18800000.0
2008-09-30 14:14:00,1.19105,1.19152,1.1909,1.19097,40800000.0
2008-09-30 14:15:00,1.19068,1.19076,1.1902,1.19039,7000000.0
2008-09-30 14:16:00,1.19042,1.19046,1.19001,1.19008,17600000.0
2008-09-30 14:17:00,1.18986,1.19039,1.18986,1.19039,11200000.0
2008-09-30 14:18:00,1.19048,1.19048,1.18993,1.18993,19000000.0
2008-09-30 14:19:00,1.18971,1.19073,1.18963,1.19073,64200000.0
2008-09-30 14:20:00,1.19054,1.19067,1.19024,1.19049,37000000.0
2008-09-30 14:21:00,1.19022,1.19027,1.18981,1.19011,17200000.0
2008-09-30 14:22:00,1.18916,1.18974,1.18916,1.18974,25800000.0
2008-09-30 14:23:00,1.1897,1.1897,1.18933,1.18933,17400000.0
2008-09-30 14:24:00,1.18972,1.19057,1.18963,1.19057,25400000.0
2008-09-30 14:25:00,1.19057,1.1906,1.18958,1.18958,11800000.0
2008-09-30 14:26:00,1.18948,1.18991,1.189,1.18972,21000000.0
2008-09-30 14:27:00,1.18979,1.18982,1.1894,1.18941,66500000.0
2008-09-30 14:28:00,1.1897,1.1899,1.1896,1.1898,29800000.0
2008-09-30 14:29:00,1.18953,1.18953,1.18936,1.18936,29800000.0
2008-09-30 14:30:00,1.18918,1.18937,1.18918,1.18936,40600000.0
2008-09-30 14:31:00,1.1897,1.18982,1.18951,1.1898,20800000.0
2008-09-30 14:32:00,1.18999,1.18999,1.18892,1.18924,19000000.0
2008-09-30 14:33:00,1.1892,1.18929,1.18887,1.18892,24400000.0
2008-09-30 14:34:00,1.189,1.1895,1.189,1.1893,82600000.0
2008-09-30 14:35:00,1.18936,1.18953,1.18906,1.18928,83800000.0
2008-09-30 14:36:00,1.18906,1.18921,1.18865,1.18865,31400000.0
2008-09-30 14:37:00,1.18879,1.18942,1.18879,1.18902,15800000.0
2008-09-30 14:38:00,1.18922,1.18922,1.18852,1.18858,15800000.0
2008-09-30 14:39:00,1.18821,1.18887,1.18821,1.18868,15800000.0
2008-09-30 14:40:00,1.18849,1.18926,1.18849,1.18914,22200000.0
2008-09-30 14:41:00,1.18939,1.18999,1.18916,1.18937,70400000.0
2008-09-30 14:42:00,1.18935,1.18959,1.18871,1.18871,19400000.0
2008-09-30 14:43:00,1.18871,1.18871,1.18792,1.18792,42200000.0
2008-09-30 14:44:00,1.18805,1.18805,1.1877,1.1878,10200000.0
2008-09-30 14:45:00,1.18792,1.1882,1.18776,1.18783,14400000.0
2008-09-30 14:46:00,1.18796,1.18806,1.18766,1.18766,24600000.0
2008-09-30 14:47:00,1.18773,1.18856,1.18773,1.18835,26400000.0
2008-09-30 14:48:00,1.18875,1.18875,1.18812,1.18815,41000000.0
2008-09-30 14:49:00,1.18797,1.18828,1.18716,1.18716,102200000.0
2008-09-30 14:50:00,1.18711,1.18769,1.18711,1.18755,98600000.0
2008-09-30 14:51:00,1.18747,1.18775,1.18744,1.18775,31600000.0
2008-09-30 14:52:00,1.18761,1.18777,1.18739,1.18758,27800000.0
2008-09-30 14:53:00,1.18754,1.18786,1.18751,1.18756,108000000.0
2008-09-30 14:54:00,1.18735,1.18748,1.18731,1.18734,34200000.0
2008-09-30 14:55:00,1.18748,1.18783,1.18723,1.18738,13600000.0
2008-09-30 14:56:00,1.1869,1.1869,1.18628,1.18628,23000000.0
2008-09-30 14:57:00,1.18601,1.18747,1.18601,1.18747,47800000.0
2008-09-30 14:58:00,1.18704,1.18732,1.18641,1.18688,10600000.0
2008-09-30 14:59:00,1.18663,1.18677,1.18633,1.18638,42400000.0
2008-09-30 15:00:00,1.1869,1.18735,1.18646,1.18735,10200000.0
2008-09-30 15:01:00,1.18733,1.1876,1.18712,1.18736,22600000.0
2008-09-30 15:02:00,1.18752,1.18795,1.18728,1.18758,19800000.0
2008-09-30 15:03:00,1.18826,1.18843,1.18808,1.18843,31000000.0
2008-09-30 15:04:00,1.18845,1.18849,1.18828,1.18834,73800000.0
2008-09-30 15:05:00,1.18768,1.18788,1.18733,1.18736,43400000.0
2008-09-30 15:06:00,1.18673,1.18703,1.18655,1.18695,9800000.0
2008-09-30 15:07:00,1.18716,1.18716,1.18636,1.18636,30400000.0
2008-09-30 15:08:00,1.18673,1.187,1.18649,1.187,11200000.0
2008-09-30 15:09:00,1.18689,1.18708,1.18631,1.18631,18400000.0
2008-09-30 15:10:00,1.18647,1.18674,1.18617,1.18671,32200000.0
2008-09-30 15:11:00,1.18688,1.18747,1.18685,1.18702,64000000.0
2008-09-30 15:12:00,1.18742,1.18796,1.18732,1.18769,88600000.0
2008-09-30 15:13:00,1.18827,1.1885,1.18805,1.18805,104400000.0
2008-09-30 15:14:00,1.18777,1.18847,1.18777,1.18803,88000000.0
2008-09-30 15:15:00,1.18804,1.18862,1.18783,1.18813,81200000.0
2008-09-30 15:16:00,1.1872,1.1876,1.1872,1.1873,13200000.0
2008-09-30 15:17:00,1.18759,1.18805,1.18759,1.1878,87600000.0
2008-09-30 15:18:00,1.1875,1.1875,1.18672,1.18672,88200000.0
2008-09-30 15:19:00,1.18756,1.18844,1.1872,1.18814,94600000.0
2008-09-30 15:20:00,1.18864,1.18877,1.18824,1.18861,101000000.0
2008-09-30 15:21:00,1.18849,1.18907,1.18842,1.18842,79200000.0
2008-09-30 15:22:00,1.18801,1.18825,1.18745,1.18745,35200000.0
2008-09-30 15:23:00,1.18706,1.18724,1.18681,1.18724,56000000.0
2008-09-30 15:24:00,1.18737,1.18771,1.18719,1.18719,12400000.0
2008-09-30 15:25:00,1.18784,1.18784,1.18736,1.18771,20200000.0
2008-09-30 15:26:00,1.18751,1.18816,1.18751,1.18816,68600000.0
2008-09-30 15:27:00,1.18802,1.18821,1.18751,1.18753,86000000.0
2008-09-30 15:28:00,1.18764,1.18806,1.18744,1.18775,122600000.0
2008-09-30 15:29:00,1.18788,1.18788,1.1875,1.18788,13200000.0
2008-09-30 15:30:00,1.18844,1.18844,1.18772,1.18772,22200000.0
2008-09-30 15:31:00,1.18713,1.18731,1.18696,1.18715,50400000.0
2008-09-30 15:32:00,1.1871,1.18711,1.18655,1.18655,16400000.0
2008-09-30 15:33:00,1.18706,1.18774,1.18695,1.18774,115400000.0
2008-09-30 15:34:00,1.18756,1.1878,1.18723,1.18735,91800000.0
2008-09-30 15:35:00,1.18724,1.18773,1.18715,1.18762,93000000.0
2008-09-30 15:36:00,1.1874,1.18785,1.18732,1.18775,113600000.0
2008-09-30 15:37:00,1.18789,1.18791,1.18724,1.18728,107800000.0
2008-09-30 15:38:00,1.18759,1.18839,1.18731,1.18839,16200000.0
2008-09-30 15:39:00,1.18766,1.1881,1.18737,1.1881,7200000.0
2008-09-30 15:40:00,1.18788,1.18792,1.18742,1.18747,98800000.0
2008-09-30 15:41:00,1.18713,1.1877,1.18705,1.18705,17200000.0
2008-09-30 15:42:00,1.18707,1.18736,1.18707,1.18714,108400000.0
2008-09-30 15:43:00,1.18725,1.18766,1.1872,1.18766,118600000.0
2008-09-30 15:44:00,1.18761,1.18803,1.18747,1.18798,92800000.0
2008-09-30 15:45:00,1.18821,1.18821,1.18747,1.18753,87600000.0
2008-09-30 15:46:00,1.18746,1.18751,1.18722,1.18722,75200000.0
2008-09-30 15:47:00,1.1874,1.18781,1.18734,1.18744,104200000.0
2008-09-30 15:48:00,1.18721,1.18761,1.18721,1.18732,86800000.0
2008-09-30 15:49:00,1.18718,1.18733,1.18707,1.18712,53800000.0
2008-09-30 15:50:00,1.18673,1.18711,1.18665,1.18688,71800000.0
2008-09-30 15:51:00,1.18582,1.18582,1.18476,1.18476,78400000.0
2008-09-30 15:52:00,1.18485,1.18506,1.18477,1.18482,95000000.0
2008-09-30 15:53:00,1.18492,1.18516,1.18447,1.18451,104000000.0
2008-09-30 15:54:00,1.18474,1.18495,1.18451,1.18465,49800000.0
2008-09-30 15:55:00,1.18498,1.18531,1.18498,1.18519,67800000.0
2008-09-30 15:56:00,1.18501,1.18527,1.18476,1.18499,80000000.0
2008-09-30 15:57:00,1.18495,1.18534,1.18493,1.18524,60100000.0
2008-09-30 15:58:00,1.18537,1.18552,1.18495,1.1852,78600000.0
2008-09-30 15:59:00,1.18496,1.18496,1.18391,1.18422,96800000.0
2008-09-30 16:00:00,1.18386,1.1844,1.18384,1.18391,95400000.0
2008-09-30 16:01:00,1.18389,1.1842,1.18353,1.1842,19800000.0
2008-09-30 16:02:00,1.18424,1.18476,1.18392,1.18392,116300000.0
2008-09-30 16:03:00,1.18459,1.1852,1.18459,1.18486,92800000.0
2008-09-30 16:04:00,1.18493,1.18569,1.18483,1.18502,103200000.0
2008-09-30 16:05:00,1.1854,1.186,1.18507,1.186,90000000.0
2008-09-30 16:06:00,1.18582,1.18601,1.18516,1.18528,132200000.0
2008-09-30 16:07:00,1.18512,1.18525,1.18486,1.18499,102200000.0
2008-09-30 16:08:00,1.18441,1.1846,1.18428,1.18448,65800000.0
2008-09-30 16:09:00,1.18398,1.18451,1.18396,1.18414,8400000.0
2008-09-30 16:10:00,1.18431,1.18495,1.18424,1.18467,70000000.0
2008-09-30 16:11:00,1.18468,1.18533,1.18431,1.18439,93300000.0
2008-09-30 16:12:00,1.18437,1.18449,1.18432,1.18442,61600000.0
2008-09-30 16:13:00,1.18421,1.1844,1.18382,1.18382,99000000.0
2008-09-30 16:14:00,1.18405,1.18502,1.18405,1.18502,99800000.0
2008-09-30 16:15:00,1.18529,1.18543,1.18519,1.18519,69200000.0
2008-09-30 16:16:00,1.18512,1.1852,1.18488,1.1852,32800000.0
2008-09-30 16:17:00,1.18513,1.186,1.18513,1.186,83600000.0
2008-09-30 16:18:00,1.18578,1.18649,1.18555,1.18555,88800000.0
2008-09-30 16:19:00,1.18562,1.18592,1.18485,1.18518,45800000.0
2008-09-30 16:20:00,1.18501,1.18533,1.18497,1.18509,30000000.0
2008-09-30 16:21:00,1.18448,1.18448,1.184,1.18442,78000000.0
2008-09-30 16:22:00,1.18454,1.18462,1.184,1.18403,108400000.0
2008-09-30 16:23:00,1.18423,1.18467,1.18381,1.18399,72900000.0
2008-09-30 16:24:00,1.18388,1.18404,1.18376,1.18391,66200000.0
2008-09-30 16:25:00,1.18392,1.18431,1.18363,1.1839,67000000.0
2008-09-30 16:26:00,1.18434,1.1844,1.18371,1.1843,14000000.0
2008-09-30 16:27:00,1.18427,1.18444,1.18369,1.18388,112400000.0
2008-09-30 16:28:00,1.18374,1.18383,1.1836,1.18368,80600000.0
2008-09-30 16:29:00,1.18391,1.18391,1.18335,1.18348,16400000.0
2008-09-30 16:30:00,1.18383,1.18417,1.18368,1.18382,99000000.0
2008-09-30 16:31:00,1.18391,1.18442,1.18379,1.18391,118900000.0
2008-09-30 16:32:00,1.18377,1.18377,1.18284,1.18322,109400000.0
2008-09-30 16:33:00,1.18318,1.18342,1.18278,1.18324,110600000.0
2008-09-30 16:34:00,1.18319,1.1832,1.1826,1.18268,117800000.0
2008-09-30 16:35:00,1.1824,1.18248,1.18199,1.18199,60800000.0
2008-09-30 16:36:00,1.18188,1.18212,1.18176,1.18212,94200000.0
2008-09-30 16:37:00,1.1824,1.18284,1.18227,1.18271,102800000.0
2008-09-30 16:38:00,1.18281,1.18319,1.18249,1.18261,104400000.0
2008-09-30 16:39:00,1.1821,1.18273,1.1821,1.18246,90600000.0
2008-09-30 16:40:00,1.18208,1.18208,1.18177,1.18192,41200000.0
2008-09-30 16:41:00,1.18209,1.18247,1.18209,1.18247,54200000.0
2008-09-30 16:42:00,1.18268,1.18318,1.18268,1.18318,44200000.0
2008-09-30 16:43:00,1.18352,1.18394,1.18335,1.18382,11400000.0
2008-09-30 16:44:00,1.18363,1.18402,1.18345,1.18361,19000000.0
2008-09-30 16:45:00,1.18346,1.18398,1.18346,1.18364,24000000.0
2008-09-30 16:46:00,1.18411,1.18446,1.18391,1.18398,78300000.0
2008-09-30 16:47:00,1.18385,1.18439,1.18327,1.18327,16600000.0
2008-09-30 16:48:00,1.18329,1.184,1.18329,1.18374,15200000.0
2008-09-30 16:49:00,1.18288,1.18314,1.18281,1.18286,42200000.0
2008-09-30 16:50:00,1.18368,1.18452,1.18368,1.18452,53200000.0
2008-09-30 16:51:00,1.18444,1.18444,1.1835,1.18368,14400000.0
2008-09-30 16:52:00,1.18363,1.18417,1.18363,1.18411,96200000.0
2008-09-30 16:53:00,1.18429,1.18448,1.18396,1.18399,47000000.0
2008-09-30 16:54:00,1.18404,1.18425,1.18377,1.18383,35000000.0
2008-09-30 16:55:00,1.18386,1.18394,1.18325,1.18325,95400000.0
2008-09-30 16:56:00,1.18296,1.18332,1.18272,1.18272,7800000.0
2008-09-30 16:57:00,1.18246,1.18279,1.18237,1.18241,87400000.0
2008-09-30 16:58:00,1.18251,1.18289,1.18228,1.18275,82200000.0
2008-09-30 16:59:00,1.18201,1.18258,1.18065,1.18065,120000000.0
2008-09-30 17:00:00,1.18195,1.1833,1.18195,1.1833,99900000.0
2008-09-30 17:01:00,1.18232,1.18232,1.18183,1.18185,8800000.0
2008-09-30 17:02:00,1.18184,1.18246,1.18162,1.18222,15800000.0
2008-09-30 17:03:00,1.18206,1.18231,1.18179,1.18231,84800000.0
2008-09-30 17:04:00,1.18224,1.18291,1.18224,1.18291,116400000.0
2008-09-30 17:05:00,1.18295,1.18348,1.18262,1.18262,112000000.0
2008-09-30 17:06:00,1.18267,1.18274,1.18178,1.18178,94600000.0
2008-09-30 17:07:00,1.18261,1.18337,1.18248,1.18309,79600000.0
2008-09-30 17:08:00,1.18278,1.18317,1.18254,1.18279,126200000.0
2008-09-30 17:09:00,1.18246,1.18267,1.18144,1.18144,25000000.0
2008-09-30 17:10:00,1.18124,1.18138,1.18096,1.18101,83400000.0
2008-09-30 17:11:00,1.18097,1.18113,1.1808,1.18085,45400000.0
2008-09-30 17:12:00,1.18112,1.18112,1.18005,1.18078,110000000.0
2008-09-30 17:13:00,1.18031,1.18106,1.18031,1.18106,37700000.0
2008-09-30 17:14:00,1.18121,1.18202,1.18096,1.18202,113800000.0
2008-09-30 17:15:00,1.18245,1.18289,1.18225,1.18237,97000000.0
2008-09-30 17:16:00,1.18247,1.18306,1.18247,1.18273,17200000.0
2008-09-30 17:17:00,1.18298,1.18354,1.18256,1.18256,102400000.0
2008-09-30 17:18:00,1.18254,1.18254,1.18193,1.18235,144000000.0
2008-09-30 17:19:00,1.18211,1.18211,1.18135,1.1814,124900000.0
2008-09-30 17:20:00,1.18162,1.18246,1.18162,1.18225,118800000.0
2008-09-30 17:21:00,1.18238,1.18286,1.18238,1.18257,85700000.0
2008-09-30 17:22:00,1.1825,1.18283,1.18189,1.18253,141800000.0
2008-09-30 17:23:00,1.18285,1.18332,1.18265,1.18267,119600000.0
2008-09-30 17:24:00,1.18211,1.18257,1.18175,1.18257,143000000.0
2008-09-30 17:25:00,1.18217,1.18294,1.18197,1.18202,104400000.0
2008-09-30 17:26:00,1.18164,1.18265,1.18164,1.18249,115200000.0
2008-09-30 17:27:00,1.18232,1.18232,1.18102,1.18103,72600000.0
2008-09-30 17:28:00,1.18164,1.18173,1.18103,1.18103,108400000.0
2008-09-30 17:29:00,1.18159,1.18167,1.18074,1.18074,130800000.0
2008-09-30 17:30:00,1.18166,1.18238,1.18156,1.18196,126000000.0
2008-09-30 17:31:00,1.18209,1.18263,1.18202,1.18239,130000000.0
2008-09-30 17:32:00,1.18264,1.18264,1.18192,1.18221,93000000.0
2008-09-30 17:33:00,1.18201,1.18258,1.18196,1.18223,124000000.0
2008-09-30 17:34:00,1.18197,1.18197,1.18125,1.18164,93800000.0
2008-09-30 17:35:00,1.18129,1.18129,1.18058,1.18058,81000000.0
2008-09-30 17:36:00,1.1811,1.18151,1.18103,1.18151,50800000.0
2008-09-30 17:37:00,1.18125,1.18216,1.18125,1.18181,68000000.0
2008-09-30 17:38:00,1.18167,1.18167,1.18129,1.18159,52800000.0
2008-09-30 17:39:00,1.18105,1.18234,1.18105,1.18234,69000000.0
2008-09-30 17:40:00,1.18188,1.18245,1.18183,1.18245,16200000.0
2008-09-30 17:41:00,1.18223,1.18239,1.18218,1.18225,81600000.0
2008-09-30 17:42:00,1.18243,1.18283,1.18227,1.18227,84400000.0
2008-09-30 17:43:00,1.18231,1.18259,1.18201,1.18201,62400000.0
2008-09-30 17:44:00,1.18248,1.18256,1.18216,1.18256,44800000.0
2008-09-30 17:45:00,1.18268,1.18269,1.18249,1.18249,34200000.0
2008-09-30 17:46:00,1.18165,1.18165,1.18066,1.18085,13600000.0
2008-09-30 17:47:00,1.18068,1.18115,1.18068,1.18074,80200000.0
2008-09-30 17:48:00,1.1807,1.18097,1.18052,1.18076,80600000.0
2008-09-30 17:49:00,1.18111,1.18145,1.1809,1.1813,74200000.0
2008-09-30 17:50:00,1.18134,1.18145,1.18122,1.18126,86200000.0
2008-09-30 17:51:00,1.18113,1.18167,1.18113,1.18167,67800000.0
2008-09-30 17:52:00,1.1814,1.18216,1.18127,1.18136,92400000.0
2008-09-30 17:53:00,1.18176,1.18177,1.18118,1.18118,65800000.0
2008-09-30 17:54:00,1.18111,1.1814,1.18087,1.18091,45200000.0
2008-09-30 17:55:00,1.18095,1.18184,1.18085,1.18154,51200000.0
2008-09-30 17:56:00,1.18198,1.182,1.18129,1.18129,114000000.0
2008-09-30 17:57:00,1.18114,1.18121,1.18051,1.181,86600000.0
2008-09-30 17:58:00,1.18095,1.18134,1.18085,1.18092,47000000.0
2008-09-30 17:59:00,1.18092,1.18155,1.18092,1.18108,130600000.0
2008-09-30 18:00:00,1.18137,1.18172,1.1813,1.18169,85200000.0
2008-09-30 18:01:00,1.18186,1.18194,1.18169,1.18178,75200000.0
2008-09-30 18:02:00,1.18193,1.18248,1.18184,1.18184,110400000.0
2008-09-30 18:03:00,1.18098,1.18191,1.18098,1.18153,92800000.0
2008-09-30 18:04:00,1.18219,1.18245,1.18185,1.18205,78000000.0
2008-09-30 18:05:00,1.18239,1.18247,1.18199,1.18247,117200000.0
2008-09-30 18:06:00,1.18268,1.18308,1.18219,1.18228,125900000.0
2008-09-30 18:07:00,1.18272,1.18307,1.1825,1.18262,23200000.0
2008-09-30 18:08:00,1.18272,1.18273,1.182,1.18211,14000000.0
2008-09-30 18:09:00,1.18266,1.18314,1.18254,1.18284,111000000.0
2008-09-30 18:10:00,1.1825,1.18313,1.18216,1.18243,109200000.0
2008-09-30 18:11:00,1.18236,1.18236,1.18119,1.18143,13800000.0
2008-09-30 18:12:00,1.18165,1.18226,1.18133,1.18154,104600000.0
2008-09-30 18:13:00,1.18163,1.18213,1.18135,1.18135,126000000.0
2008-09-30 18:14:00,1.18165,1.18165,1.18117,1.18135,14000000.0
2008-09-30 18:15:00,1.18123,1.18151,1.18097,1.18117,117800000.0
2008-09-30 18:16:00,1.18074,1.18171,1.18063,1.18063,171900000.0
2008-09-30 18:17:00,1.18131,1.18145,1.18109,1.18109,45200000.0
2008-09-30 18:18:00,1.18055,1.18102,1.18031,1.18031,83800000.0
2008-09-30 18:19:00,1.18039,1.18069,1.18006,1.18047,70400000.0
2008-09-30 18:20:00,1.18052,1.18061,1.17976,1.18009,84200000.0
2008-09-30 18:21:00,1.18004,1.18079,1.1797,1.17972,64000000.0
2008-09-30 18:22:00,1.17969,1.18066,1.17929,1.18021,120600000.0
2008-09-30 18:23:00,1.17981,1.17981,1.17855,1.17952,81800000.0
2008-09-30 18:24:00,1.17987,1.18001,1.17883,1.17883,84600000.0
2008-09-30 18:25:00,1.17922,1.17992,1.17895,1.17977,25400000.0
2008-09-30 18:26:00,1.17963,1.18033,1.17963,1.1798,63500000.0
2008-09-30 18:27:00,1.17979,1.18032,1.17962,1.18023,97200000.0
2008-09-30 18:28:00,1.18077,1.18077,1.17942,1.17956,124200000.0
2008-09-30 18:29:00,1.17974,1.17989,1.17919,1.17919,137600000.0
2008-09-30 18:30:00,1.17909,1.17998,1.17908,1.17992,110800000.0
2008-09-30 18:31:00,1.18015,1.18015,1.17928,1.17934,104200000.0
2008-09-30 18:32:00,1.17878,1.17961,1.17852,1.17852,104200000.0
2008-09-30 18:33:00,1.17872,1.17872,1.17832,1.17832,62000000.0
2008-09-30 18:34:00,1.17816,1.1785,1.17737,1.17804,106200000.0
2008-09-30 18:35:00,1.17817,1.17856,1.17803,1.17804,105000000.0
2008-09-30 18:36:00,1.17828,1.17907,1.17828,1.17896,45600000.0
2008-09-30 18:37:00,1.17872,1.17872,1.17818,1.17865,59400000.0
2008-09-30 18:38:00,1.17865,1.17865,1.17854,1.17864,63200000.0
2008-09-30 18:39:00,1.17894,1.17894,1.1787,1.1787,35800000.0
2008-09-30 18:40:00,1.1788,1.17885,1.1787,1.17874,49400000.0
2008-09-30 18:41:00,1.17863,1.17863,1.17772,1.17772,51000000.0
2008-09-30 18:42:00,1.17795,1.17817,1.17785,1.17807,25400000.0
2008-09-30 18:43:00,1.17852,1.17922,1.17852,1.17919,29000000.0
2008-09-30 18:44:00,1.17842,1.17887,1.17842,1.17886,29200000.0
2008-09-30 18:45:00,1.17893,1.17933,1.17887,1.17933,51000000.0
2008-09-30 18:46:00,1.17927,1.17985,1.1792,1.17985,43000000.0
2008-09-30 18:47:00,1.17968,1.1799,1.17925,1.17939,81200000.0
2008-09-30 18:48:00,1.17901,1.17954,1.17901,1.17954,19000000.0
2008-09-30 18:49:00,1.17951,1.17951,1.17928,1.1793,30200000.0
2008-09-30 18:50:00,1.17939,1.17969,1.17925,1.1793,78000000.0
2008-09-30 18:51:00,1.17907,1.17932,1.17897,1.17919,71000000.0
2008-09-30 18:52:00,1.17929,1.17971,1.17913,1.17951,68200000.0
2008-09-30 18:53:00,1.17948,1.17959,1.17922,1.17927,72000000.0
2008-09-30 18:54:00,1.17944,1.17966,1.17941,1.17954,56400000.0
2008-09-30 18:55:00,1.17941,1.17951,1.17927,1.17941,75800000.0
2008-09-30 18:56:00,1.17948,1.17998,1.17946,1.17954,75600000.0
2008-09-30 18:57:00,1.17953,1.17991,1.1794,1.17985,16600000.0
2008-09-30 18:58:00,1.17953,1.17999,1.17947,1.17997,82400000.0
2008-09-30 18:59:00,1.17974,1.17998,1.17953,1.17969,137300000.0
2008-09-30 19:00:00,1.17946,1.17951,1.17881,1.17881,115600000.0
2008-09-30 19:01:00,1.17868,1.17945,1.1786,1.17896,151300000.0
2008-09-30 19:02:00,1.17881,1.17946,1.17881,1.17917,12200000.0
2008-09-30 19:03:00,1.17903,1.17939,1.17892,1.17902,11600000.0
2008-09-30 19:04:00,1.17923,1.17925,1.17886,1.17925,24400000.0
2008-09-30 19:05:00,1.17862,1.17878,1.17851,1.17851,12400000.0
2008-09-30 19:06:00,1.1793,1.1793,1.1793,1.1793,34400000.0
2008-09-30 19:07:00,1.17892,1.17925,1.17882,1.17889,34400000.0
2008-09-30 19:08:00,1.17908,1.17911,1.17861,1.17872,74600000.0
2008-09-30 19:09:00,1.17901,1.17937,1.179,1.179,5600000.0
2008-09-30 19:10:00,1.17907,1.17952,1.17866,1.17943,12000000.0
2008-09-30 19:11:00,1.17913,1.17959,1.17878,1.17924,114200000.0
2008-09-30 19:12:00,1.17885,1.1789,1.1786,1.1786,47600000.0
2008-09-30 19:13:00,1.17873,1.17949,1.17873,1.17949,24400000.0
2008-09-30 19:14:00,1.17943,1.17957,1.17928,1.17957,75400000.0
2008-09-30 19:15:00,1.17917,1.17925,1.17892,1.1791,24200000.0
2008-09-30 19:16:00,1.17943,1.17971,1.17918,1.17971,20200000.0
2008-09-30 19:17:00,1.17967,1.17996,1.17946,1.17973,28200000.0
2008-09-30 19:18:00,1.17937,1.17972,1.17913,1.1795,63200000.0
2008-09-30 19:19:00,1.17929,1.18008,1.17922,1.17952,80200000.0
2008-09-30 19:20:00,1.17945,1.17979,1.17945,1.17979,30800000.0
2008-09-30 19:21:00,1.18,1.18044,1.18,1.1802,43400000.0
2008-09-30 19:22:00,1.18047,1.18069,1.1803,1.18064,71000000.0
2008-09-30 19:23:00,1.18043,1.18054,1.18043,1.18052,32000000.0
2008-09-30 19:24:00,1.1813,1.1813,1.181,1.1811,22000000.0
2008-09-30 19:25:00,1.18043,1.18054,1.18032,1.18044,22000000.0
2008-09-30 19:26:00,1.18059,1.18059,1.1802,1.1803,19400000.0
2008-09-30 19:27:00,1.18032,1.18062,1.1798,1.17995,41000000.0
2008-09-30 19:28:00,1.18025,1.18052,1.18012,1.18016,16400000.0
2008-09-30 19:29:00,1.1797,1.18005,1.17954,1.17954,31400000.0
2008-09-30 19:30:00,1.17937,1.17937,1.17886,1.17931,22600000.0
2008-09-30 19:31:00,1.17927,1.17937,1.17866,1.17917,31400000.0
2008-09-30 19:32:00,1.17924,1.17948,1.17852,1.17885,71600000.0
2008-09-30 19:33:00,1.17893,1.17902,1.17807,1.17879,57000000.0
2008-09-30 19:34:00,1.17896,1.17936,1.17893,1.17914,13600000.0
2008-09-30 19:35:00,1.17835,1.17865,1.17827,1.17837,10600000.0
2008-09-30 19:36:00,1.17867,1.17892,1.17867,1.17892,7400000.0
2008-09-30 19:37:00,1.17924,1.17965,1.17924,1.17942,46200000.0
2008-09-30 19:38:00,1.1796,1.17976,1.1792,1.17976,30400000.0
2008-09-30 19:39:00,1.18009,1.18009,1.17958,1.17958,22000000.0
2008-09-30 19:40:00,1.17962,1.18018,1.17939,1.18018,77600000.0
2008-09-30 19:41:00,1.17999,1.18041,1.17963,1.1798,26800000.0
2008-09-30 19:42:00,1.18007,1.18023,1.17986,1.18023,12800000.0
2008-09-30 19:43:00,1.17981,1.18032,1.17981,1.18032,25200000.0
2008-09-30 19:44:00,1.18017,1.18055,1.18012,1.18016,25400000.0
2008-09-30 19:45:00,1.17978,1.17981,1.17953,1.17972,16400000.0
2008-09-30 19:46:00,1.17969,1.18005,1.17944,1.17964,17200000.0
2008-09-30 19:47:00,1.17967,1.17997,1.17967,1.1797,7400000.0
2008-09-30 19:48:00,1.18041,1.18089,1.18017,1.18017,105000000.0
2008-09-30 19:49:00,1.1798,1.18005,1.1798,1.18005,55200000.0
2008-09-30 19:50:00,1.17952,1.17972,1.17952,1.17965,33000000.0
2008-09-30 19:51:00,1.17989,1.18034,1.17989,1.1803,40300000.0
2008-09-30 19:52:00,1.17989,1.1801,1.1797,1.17991,10800000.0
2008-09-30 19:53:00,1.17987,1.17987,1.17884,1.17897,80400000.0
2008-09-30 19:54:00,1.17943,1.17966,1.17922,1.17924,21800000.0
2008-09-30 19:55:00,1.17933,1.17947,1.17915,1.17947,23000000.0
2008-09-30 19:56:00,1.1796,1.17965,1.17949,1.17964,48400000.0
2008-09-30 19:57:00,1.17953,1.17963,1.17906,1.1792,10400000.0
2008-09-30 19:58:00,1.17891,1.17932,1.1788,1.17895,31200000.0
2008-09-30 19:59:00,1.17921,1.17958,1.17887,1.17933,72800000.0
2008-09-30 20:00:00,1.1797,1.1798,1.1796,1.1796,7200000.0
2008-09-30 20:01:00,1.17923,1.1795,1.17879,1.1795,7200000.0
2008-09-30 20:02:00,1.17937,1.18009,1.17937,1.17951,10600000.0
2008-09-30 20:03:00,1.17973,1.17973,1.17909,1.17928,12400000.0
2008-09-30 20:04:00,1.18003,1.18023,1.17987,1.17998,100200000.0
2008-09-30 20:05:00,1.17954,1.18042,1.17952,1.17952,8800000.0
2008-09-30 20:06:00,1.17937,1.17974,1.17937,1.17943,10800000.0
2008-09-30 20:07:00,1.17979,1.18024,1.17963,1.18024,21400000.0
2008-09-30 20:08:00,1.18029,1.18082,1.18029,1.18061,61600000.0
2008-09-30 20:09:00,1.18044,1.18092,1.17965,1.18014,86600000.0
2008-09-30 20:10:00,1.18035,1.18051,1.18014,1.18014,13600000.0
2008-09-30 20:11:00,1.18034,1.18058,1.18034,1.18042,25000000.0
2008-09-30 20:12:00,1.18034,1.18034,1.18016,1.18017,17000000.0
2008-09-30 20:13:00,1.18024,1.18064,1.18024,1.18031,24400000.0
2008-09-30 20:14:00,1.18052,1.18072,1.1805,1.18072,67200000.0
2008-09-30 20:15:00,1.18064,1.18122,1.17998,1.17999,108600000.0
2008-09-30 20:16:00,1.18019,1.18079,1.18019,1.18049,9000000.0
2008-09-30 20:17:00,1.1815,1.1816,1.1814,1.1814,3600000.0
2008-09-30 20:18:00,1.18071,1.18071,1.18025,1.18044,3600000.0
2008-09-30 20:19:00,1.18106,1.1812,1.18079,1.1812,28800000.0
2008-09-30 20:20:00,1.18075,1.18131,1.18066,1.18097,13800000.0
2008-09-30 20:21:00,1.18142,1.18142,1.18101,1.18101,12400000.0
2008-09-30 20:22:00,1.18114,1.18114,1.18086,1.18092,45800000.0
2008-09-30 20:23:00,1.18098,1.18193,1.18098,1.18156,13000000.0
2008-09-30 20:24:00,1.1812,1.18171,1.1812,1.18124,15600000.0
2008-09-30 20:25:00,1.18129,1.18156,1.1812,1.18156,7800000.0
2008-09-30 20:26:00,1.18109,1.18111,1.18091,1.18101,24200000.0
2008-09-30 20:27:00,1.18085,1.18178,1.18085,1.18141,59200000.0
2008-09-30 20:28:00,1.18071,1.18071,1.17976,1.17999,9800000.0
2008-09-30 20:29:00,1.18002,1.18033,1.18,1.18022,32800000.0
2008-09-30 20:30:00,1.18012,1.18018,1.17994,1.17994,39800000.0
2008-09-30 20:31:00,1.17938,1.17944,1.17922,1.17943,15600000.0
2008-09-30 20:32:00,1.17989,1.18052,1.17989,1.18052,16400000.0
2008-09-30 20:33:00,1.18073,1.18105,1.18065,1.18105,23400000.0
2008-09-30 20:34:00,1.18119,1.18129,1.1809,1.18118,76200000.0
2008-09-30 20:35:00,1.18128,1.18178,1.18128,1.18152,52800000.0
2008-09-30 20:36:00,1.18107,1.18125,1.1807,1.18113,13000000.0
2008-09-30 20:37:00,1.1815,1.1817,1.1814,1.1814,54200000.0
2008-09-30 20:38:00,1.18093,1.1813,1.18081,1.18116,54200000.0
2008-09-30 20:39:00,1.18107,1.18114,1.18065,1.18082,15800000.0
2008-09-30 20:40:00,1.18069,1.1812,1.18056,1.18056,89000000.0
2008-09-30 20:41:00,1.1813,1.1813,1.181,1.1812,8400000.0
2008-09-30 20:42:00,1.18078,1.18107,1.18078,1.18107,8400000.0
2008-09-30 20:43:00,1.18049,1.18054,1.18049,1.18054,2600000.0
2008-09-30 20:44:00,1.18044,1.18065,1.18043,1.18047,65800000.0
2008-09-30 20:45:00,1.1803,1.18037,1.17997,1.18015,80400000.0
2008-09-30 20:46:00,1.18005,1.18015,1.17981,1.18001,35800000.0
2008-09-30 20:47:00,1.17992,1.18031,1.1798,1.17984,52000000.0
2008-09-30 20:48:00,1.17934,1.17981,1.17934,1.17971,10400000.0
2008-09-30 20:49:00,1.17961,1.17983,1.17938,1.17938,7000000.0
2008-09-30 20:50:00,1.17953,1.17958,1.17926,1.17944,14800000.0
2008-09-30 20:51:00,1.17981,1.17981,1.17939,1.17941,11000000.0
2008-09-30 20:52:00,1.17971,1.1801,1.1792,1.17977,11000000.0
2008-09-30 20:53:00,1.17952,1.17995,1.17952,1.17995,26800000.0
2008-09-30 20:54:00,1.17979,1.17997,1.17944,1.17997,14000000.0
2008-09-30 20:55:00,1.18017,1.18017,1.17972,1.17977,14400000.0
2008-09-30 20:56:00,1.17966,1.17968,1.17943,1.17968,20000000.0
2008-09-30 20:57:00,1.17988,1.18002,1.17977,1.17996,21200000.0
2008-09-30 20:58:00,1.17996,1.18004,1.17969,1.17971,27200000.0
2008-09-30 20:59:00,1.17971,1.17989,1.17951,1.17969,54000000.0
2008-09-30 21:00:00,1.17959,1.18005,1.17952,1.17957,83400000.0
2008-09-30 21:01:00,1.17919,1.18002,1.17919,1.17976,13800000.0
2008-09-30 21:02:00,1.17995,1.18017,1.17964,1.17985,205600000.0
2008-09-30 21:03:00,1.1804,1.1806,1.1804,1.1804,13800000.0
2008-09-30 21:04:00,1.18018,1.18052,1.18014,1.18024,13800000.0
2008-09-30 21:05:00,1.18058,1.18068,1.18039,1.18039,10200000.0
2008-09-30 21:06:00,1.1805,1.18082,1.18037,1.18061,23400000.0
2008-09-30 21:07:00,1.1814,1.1814,1.1813,1.1813,34000000.0
2008-09-30 21:08:00,1.18091,1.18105,1.18082,1.18089,34000000.0
2008-09-30 21:09:00,1.18095,1.18119,1.18075,1.18119,9800000.0
2008-09-30 21:10:00,1.18113,1.18125,1.18089,1.18109,63800000.0
2008-09-30 21:11:00,1.18098,1.18134,1.18081,1.18134,17800000.0
2008-09-30 21:12:00,1.18102,1.18107,1.18084,1.18105,30600000.0
2008-09-30 21:13:00,1.1803,1.18107,1.1803,1.18107,12400000.0
2008-09-30 21:14:00,1.18097,1.18097,1.18072,1.18082,38600000.0
2008-09-30 21:15:00,1.1809,1.1814,1.1809,1.1814,13800000.0
2008-09-30 21:16:00,1.1815,1.1815,1.1815,1.1815,13800000.0
2008-09-30 21:17:00,1.18124,1.18126,1.181,1.18116,13800000.0
2008-09-30 21:18:00,1.1814,1.1814,1.1809,1.1809,12600000.0
2008-09-30 21:19:00,1.18084,1.18084,1.17993,1.18017,12600000.0
2008-09-30 21:20:00,1.18046,1.18083,1.18001,1.18001,22000000.0
2008-09-30 21:21:00,1.18023,1.18023,1.17977,1.17977,13800000.0
2008-09-30 21:22:00,1.17997,1.18019,1.17997,1.18019,11800000.0
2008-09-30 21:23:00,1.18052,1.18091,1.17999,1.1802,14200000.0
2008-09-30 21:24:00,1.17984,1.18029,1.17982,1.17982,15000000.0
2008-09-30 21:25:00,1.17985,1.18019,1.1798,1.17999,60800000.0
2008-09-30 21:26:00,1.18008,1.18039,1.18,1.18,39600000.0
2008-09-30 21:27:00,1.17985,1.1804,1.17985,1.18038,12600000.0
2008-09-30 21:28:00,1.18011,1.18038,1.18005,1.18038,16800000.0
2008-09-30 21:29:00,1.18058,1.18058,1.17975,1.18004,14800000.0
2008-09-30 21:30:00,1.17976,1.18019,1.17975,1.17975,13600000.0
2008-09-30 21:31:00,1.17967,1.18001,1.17965,1.17982,53600000.0
2008-09-30 21:32:00,1.1799,1.18,1.1799,1.1799,19000000.0
2008-09-30 21:33:00,1.17982,1.18011,1.17953,1.17989,19000000.0
2008-09-30 21:34:00,1.17999,1.18024,1.17977,1.18001,85500000.0
2008-09-30 21:35:00,1.18,1.18,1.1799,1.18,103600000.0
2008-09-30 21:36:00,1.17997,1.18027,1.17942,1.17944,103600000.0
2008-09-30 21:37:00,1.1802,1.1803,1.1798,1.18,9200000.0
2008-09-30 21:38:00,1.17932,1.17992,1.17926,1.17926,9200000.0
2008-09-30 21:39:00,1.17909,1.17992,1.17909,1.17992,18200000.0
2008-09-30 21:40:00,1.1804,1.1804,1.1804,1.1804,47000000.0
2008-09-30 21:41:00,1.18028,1.18037,1.17994,1.18008,47000000.0
2008-09-30 21:42:00,1.1801,1.1802,1.17999,1.18006,8000000.0
2008-09-30 21:43:00,1.18008,1.18037,1.17988,1.18037,20800000.0
2008-09-30 21:44:00,1.17988,1.18039,1.17988,1.18039,30600000.0
2008-09-30 21:45:00,1.17983,1.17983,1.17973,1.17973,27600000.0
2008-09-30 21:46:00,1.17987,1.18069,1.17987,1.18044,17600000.0
2008-09-30 21:47:00,1.18069,1.18117,1.18065,1.18065,7800000.0
2008-09-30 21:48:00,1.18025,1.18109,1.17971,1.17971,61800000.0
2008-09-30 21:49:00,1.17985,1.18017,1.17985,1.18004,14400000.0
2008-09-30 21:50:00,1.17983,1.18003,1.17958,1.17958,133000000.0
2008-09-30 21:51:00,1.1796,1.17984,1.17939,1.17953,119400000.0
2008-09-30 21:52:00,1.17944,1.17981,1.17944,1.17981,26800000.0
2008-09-30 21:53:00,1.18004,1.18012,1.1794,1.17971,11200000.0
2008-09-30 21:54:00,1.1793,1.1798,1.1793,1.17969,16600000.0
2008-09-30 21:55:00,1.17951,1.17965,1.17947,1.17965,19200000.0
2008-09-30 21:56:00,1.1804,1.1804,1.1802,1.1802,12000000.0
2008-09-30 21:57:00,1.1803,1.1803,1.1803,1.1803,12000000.0
2008-09-30 21:58:00,1.1797,1.17994,1.1797,1.17979,12000000.0
2008-09-30 21:59:00,1.17969,1.1797,1.17958,1.17958,23800000.0
2008-09-30 22:00:00,1.1803,1.1805,1.1803,1.1804,10600000.0
2008-09-30 22:01:00,1.17962,1.17962,1.17948,1.17962,10600000.0
2008-09-30 22:02:00,1.17911,1.17916,1.17897,1.17906,51600000.0
2008-09-30 22:03:00,1.17924,1.17947,1.1791,1.1794,13200000.0
2008-09-30 22:04:00,1.1794,1.1798,1.1794,1.1798,35200000.0
2008-09-30 22:05:00,1.17955,1.17955,1.17921,1.17924,35200000.0
2008-09-30 22:06:00,1.1799,1.18,1.1797,1.1798,13600000.0
2008-09-30 22:07:00,1.1791,1.17971,1.1791,1.17971,13600000.0
2008-09-30 22:08:00,1.1803,1.1803,1.18,1.1802,86000000.0
2008-09-30 22:09:00,1.17993,1.1804,1.17986,1.1799,86000000.0
2008-09-30 22:10:00,1.1804,1.1806,1.1804,1.1806,71600000.0
2008-09-30 22:11:00,1.1807,1.1807,1.1802,1.1802,71600000.0
2008-09-30 22:12:00,1.17987,1.18048,1.17979,1.17994,71600000.0
2008-09-30 22:13:00,1.17987,1.17989,1.17957,1.17963,10400000.0
2008-09-30 22:14:00,1.17926,1.17948,1.1788,1.17948,23800000.0
2008-09-30 22:15:00,1.17947,1.18018,1.17897,1.17976,86600000.0
2008-09-30 22:16:00,1.17992,1.18034,1.17992,1.18009,12800000.0
2008-09-30 22:17:00,1.17987,1.17987,1.17928,1.17946,12200000.0
2008-09-30 22:18:00,1.17997,1.18018,1.17979,1.17988,38400000.0
2008-09-30 22:19:00,1.17998,1.18037,1.17998,1.18037,16000000.0
2008-09-30 22:20:00,1.17971,1.18003,1.17971,1.18003,12800000.0
2008-09-30 22:21:00,1.18001,1.18001,1.17971,1.17993,22400000.0
2008-09-30 22:22:00,1.18056,1.18086,1.18034,1.18078,49600000.0
2008-09-30 22:23:00,1.18059,1.18081,1.18041,1.18041,29400000.0
2008-09-30 22:24:00,1.18036,1.18091,1.18013,1.18013,20200000.0
2008-09-30 22:25:00,1.18044,1.18069,1.1802,1.18069,46400000.0
2008-09-30 22:26:00,1.18064,1.1808,1.18054,1.18073,58600000.0
2008-09-30 22:27:00,1.1813,1.1815,1.1813,1.1814,96400000.0
2008-09-30 22:28:00,1.18061,1.18117,1.18061,1.18071,96400000.0
2008-09-30 22:29:00,1.18092,1.1812,1.18076,1.18117,20000000.0
2008-09-30 22:30:00,1.18107,1.18107,1.18035,1.18064,19400000.0
2008-09-30 22:31:00,1.18053,1.18085,1.18044,1.18071,93800000.0
2008-09-30 22:32:00,1.18069,1.18083,1.18031,1.18031,130400000.0
2008-09-30 22:33:00,1.18029,1.18064,1.18026,1.18041,104200000.0
2008-09-30 22:34:00,1.18024,1.18024,1.17989,1.17989,6800000.0
2008-09-30 22:35:00,1.18058,1.18058,1.17993,1.18005,9600000.0
2008-09-30 22:36:00,1.18065,1.18065,1.18035,1.18037,6800000.0
2008-09-30 22:37:00,1.18005,1.18025,1.18005,1.18024,35400000.0
2008-09-30 22:38:00,1.18056,1.18089,1.18033,1.18089,15000000.0
2008-09-30 22:39:00,1.18063,1.18063,1.17963,1.17985,52400000.0
2008-09-30 22:40:00,1.17997,1.18004,1.17979,1.17981,139400000.0
2008-09-30 22:41:00,1.17969,1.18001,1.17944,1.1798,37200000.0
2008-09-30 22:42:00,1.17952,1.17984,1.17938,1.17981,9000000.0
2008-09-30 22:43:00,1.18005,1.18033,1.17981,1.17987,45400000.0
2008-09-30 22:44:00,1.17991,1.18063,1.17991,1.18054,18600000.0
2008-09-30 22:45:00,1.18039,1.18039,1.18005,1.18033,21800000.0
2008-09-30 22:46:00,1.18053,1.18066,1.18053,1.18066,13200000.0
2008-09-30 22:47:00,1.18071,1.18071,1.1803,1.18043,6200000.0
2008-09-30 22:48:00,1.18057,1.18156,1.18057,1.18121,82600000.0
2008-09-30 22:49:00,1.18157,1.18172,1.18109,1.18119,16800000.0
2008-09-30 22:50:00,1.18131,1.18184,1.18131,1.18146,25200000.0
2008-09-30 22:51:00,1.18132,1.18155,1.18124,1.18128,21000000.0
2008-09-30 22:52:00,1.18108,1.18128,1.18102,1.18109,27600000.0
2008-09-30 22:53:00,1.18095,1.18118,1.18076,1.18103,13400000.0
2008-09-30 22:54:00,1.18076,1.18094,1.18076,1.18094,14600000.0
2008-09-30 22:55:00,1.18103,1.18146,1.18095,1.18106,14200000.0
2008-09-30 22:56:00,1.18114,1.18176,1.18114,1.18176,20000000.0
2008-09-30 22:57:00,1.18175,1.18197,1.1816,1.18197,46800000.0
2008-09-30 22:58:00,1.18245,1.18245,1.18154,1.18184,12000000.0
2008-09-30 22:59:00,1.1827,1.1827,1.1822,1.1824,4800000.0
2008-09-30 23:00:00,1.1825,1.1825,1.1811,1.1812,4800000.0
2008-09-30 23:01:00,1.18123,1.18126,1.18107,1.18107,4800000.0
2008-09-30 23:02:00,1.18134,1.18134,1.18052,1.18054,11200000.0
2008-09-30 23:03:00,1.1805,1.18099,1.1805,1.18099,5600000.0
2008-09-30 23:04:00,1.18099,1.18099,1.18031,1.18031,13000000.0
2008-09-30 23:05:00,1.18084,1.18084,1.17994,1.18025,8200000.0
2008-09-30 23:06:00,1.17993,1.1802,1.17981,1.17995,15800000.0
2008-09-30 23:07:00,1.17994,1.18047,1.1796,1.18028,10200000.0
2008-09-30 23:08:00,1.18023,1.18023,1.18001,1.18005,24000000.0
2008-09-30 23:09:00,1.18013,1.18021,1.1801,1.1801,35800000.0
2008-09-30 23:10:00,1.18022,1.18088,1.18022,1.18067,11200000.0
2008-09-30 23:11:00,1.18072,1.18184,1.18072,1.18184,24600000.0
2008-09-30 23:12:00,1.18195,1.18224,1.18195,1.18224,20000000.0
2008-09-30 23:13:00,1.18227,1.18228,1.18182,1.18194,11200000.0
2008-09-30 23:14:00,1.18161,1.18161,1.1812,1.18132,14800000.0
2008-09-30 23:15:00,1.1827,1.1828,1.1826,1.1828,25800000.0
2008-09-30 23:16:00,1.18131,1.18131,1.18114,1.18127,25800000.0
2008-09-30 23:17:00,1.18156,1.18156,1.18114,1.18114,41000000.0
2008-09-30 23:18:00,1.18116,1.18138,1.18108,1.18108,39000000.0
2008-09-30 23:19:00,1.18123,1.18163,1.18098,1.18149,16400000.0
2008-09-30 23:20:00,1.18111,1.18144,1.18111,1.18136,10200000.0
2008-09-30 23:21:00,1.18163,1.18182,1.18163,1.18182,2600000.0
2008-09-30 23:22:00,1.18238,1.18238,1.18205,1.18205,31400000.0
2008-09-30 23:23:00,1.18215,1.18264,1.18174,1.1819,73200000.0
2008-09-30 23:24:00,1.18165,1.18219,1.18165,1.18219,11000000.0
2008-09-30 23:25:00,1.18226,1.18226,1.18173,1.18197,26400000.0
2008-09-30 23:26:00,1.18224,1.18261,1.18205,1.18234,16800000.0
2008-09-30 23:27:00,1.18205,1.18214,1.18176,1.18178,32000000.0
2008-09-30 23:28:00,1.18182,1.18185,1.1815,1.1815,14400000.0
2008-09-30 23:29:00,1.18162,1.1821,1.18149,1.1821,10600000.0
2008-09-30 23:30:00,1.1821,1.18264,1.1821,1.1821,14000000.0
2008-09-30 23:31:00,1.18211,1.18227,1.18181,1.18181,10400000.0
2008-09-30 23:32:00,1.1832,1.1833,1.1831,1.1831,9600000.0
2008-09-30 23:33:00,1.18171,1.18175,1.18171,1.18175,9600000.0
2008-09-30 23:34:00,1.18193,1.18214,1.18177,1.18198,25800000.0
2008-09-30 23:35:00,1.18186,1.18218,1.18186,1.18198,6800000.0
2008-09-30 23:36:00,1.18152,1.18223,1.18138,1.18184,16800000.0
2008-09-30 23:37:00,1.18205,1.18259,1.18204,1.1823,24000000.0
2008-09-30 23:38:00,1.1834,1.1834,1.1833,1.1833,21200000.0
2008-09-30 23:39:00,1.18208,1.18262,1.18208,1.18251,21200000.0
2008-09-30 23:40:00,1.18282,1.18282,1.18198,1.18198,13400000.0
2008-09-30 23:41:00,1.18214,1.18215,1.18181,1.18181,16200000.0
2008-09-30 23:42:00,1.18285,1.18285,1.18261,1.18261,2600000.0
2008-09-30 23:43:00,1.1823,1.18262,1.18208,1.18262,10000000.0
2008-09-30 23:44:00,1.18261,1.18261,1.18238,1.18238,3400000.0
2008-09-30 23:45:00,1.18205,1.18224,1.18204,1.18207,64400000.0
2008-09-30 23:46:00,1.18226,1.18241,1.1822,1.18228,40400000.0
2008-09-30 23:47:00,1.18214,1.18214,1.18196,1.1821,22000000.0
2008-09-30 23:48:00,1.18207,1.18229,1.1818,1.18188,96400000.0
2008-09-30 23:49:00,1.18225,1.18246,1.18203,1.18246,23200000.0
2008-09-30 23:50:00,1.18254,1.18274,1.18243,1.18248,13200000.0
2008-09-30 23:51:00,1.18224,1.18258,1.18222,1.18249,48600000.0
2008-09-30 23:52:00,1.1824,1.18262,1.18212,1.18233,59200000.0
2008-09-30 23:53:00,1.18242,1.18247,1.18212,1.18234,56400000.0
2008-09-30 23:54:00,1.18206,1.18287,1.18206,1.18287,16600000.0
2008-09-30 23:55:00,1.1842,1.1842,1.1839,1.1839,16400000.0
2008-09-30 23:56:00,1.1825,1.18284,1.18249,1.18266,16400000.0
2008-09-30 23:57:00,1.1822,1.18241,1.1821,1.18213,22000000.0
2008-09-30 23:58:00,1.18218,1.18244,1.18209,1.18241,29400000.0
2008-09-30 23:59:00,1.18218,1.1823,1.18217,1.1823,34800000.0
2008-10-01 00:00:00,1.18276,1.1831,1.18267,1.18287,8800000.0
2008-10-01 00:01:00,1.18257,1.18349,1.18257,1.18348,21400000.0
2008-10-01 00:02:00,1.18288,1.18331,1.18256,1.18305,14400000.0
2008-10-01 00:03:00,1.18244,1.18265,1.18244,1.18258,25600000.0
2008-10-01 00:04:00,1.18296,1.18316,1.18258,1.18258,8000000.0
2008-10-01 00:05:00,1.18261,1.18313,1.18233,1.18288,6400000.0
2008-10-01 00:06:00,1.18304,1.18313,1.18294,1.18313,4200000.0
2008-10-01 00:07:00,1.18312,1.18354,1.18312,1.18323,18800000.0
2008-10-01 00:08:00,1.183,1.18371,1.183,1.18324,34600000.0
2008-10-01 00:09:00,1.18261,1.18285,1.18261,1.18271,10400000.0
2008-10-01 00:10:00,1.18349,1.18349,1.18323,1.18323,5200000.0
2008-10-01 00:11:00,1.1841,1.1841,1.184,1.1841,8400000.0
2008-10-01 00:12:00,1.1842,1.1842,1.1841,1.1842,8400000.0
2008-10-01 00:13:00,1.1841,1.1846,1.1841,1.1843,8400000.0
2008-10-01 00:14:00,1.1832,1.1835,1.18314,1.18343,8400000.0
2008-10-01 00:15:00,1.18278,1.18293,1.18278,1.18293,20600000.0
2008-10-01 00:16:00,1.1845,1.1845,1.1844,1.1845,9800000.0
2008-10-01 00:17:00,1.18301,1.1832,1.18301,1.18307,9800000.0
2008-10-01 00:18:00,1.18332,1.18332,1.18258,1.18259,16000000.0
2008-10-01 00:19:00,1.18291,1.18327,1.18275,1.18287,15000000.0
2008-10-01 00:20:00,1.18263,1.18287,1.18242,1.1826,14600000.0
2008-10-01 00:21:00,1.18256,1.1827,1.18202,1.18202,35800000.0
2008-10-01 00:22:00,1.18266,1.183,1.18246,1.18264,12400000.0
2008-10-01 00:23:00,1.1826,1.18327,1.1826,1.18285,7800000.0
2008-10-01 00:24:00,1.1835,1.1836,1.1834,1.1834,7000000.0
2008-10-01 00:25:00,1.18283,1.18325,1.18274,1.18274,7000000.0
2008-10-01 00:26:00,1.1827,1.1831,1.1827,1.1831,15600000.0
2008-10-01 00:27:00,1.18231,1.18261,1.18203,1.18203,15600000.0
2008-10-01 00:28:00,1.18221,1.18221,1.18177,1.18185,13200000.0
2008-10-01 00:29:00,1.18163,1.18167,1.18135,1.18167,10000000.0
2008-10-01 00:30:00,1.18211,1.18231,1.18188,1.18199,16200000.0
2008-10-01 00:31:00,1.18208,1.18233,1.18208,1.18228,15200000.0
2008-10-01 00:32:00,1.18243,1.1829,1.18238,1.18262,12800000.0
2008-10-01 00:33:00,1.18218,1.18302,1.18195,1.18302,12400000.0
2008-10-01 00:34:00,1.18288,1.18303,1.18245,1.18265,11200000.0
2008-10-01 00:35:00,1.1827,1.1828,1.18246,1.18259,13800000.0
2008-10-01 00:36:00,1.1833,1.1834,1.1833,1.1834,6200000.0
2008-10-01 00:37:00,1.18255,1.1829,1.18255,1.1829,6200000.0
2008-10-01 00:38:00,1.18314,1.18314,1.18289,1.18289,10000000.0
2008-10-01 00:39:00,1.1827,1.18308,1.18252,1.18308,15600000.0
2008-10-01 00:40:00,1.18307,1.18307,1.18273,1.18294,39000000.0
2008-10-01 00:41:00,1.1829,1.18309,1.18276,1.18298,10000000.0
2008-10-01 00:42:00,1.1829,1.18354,1.1829,1.18305,10200000.0
2008-10-01 00:43:00,1.18311,1.1835,1.18311,1.18327,18400000.0
2008-10-01 00:44:00,1.1832,1.18324,1.1831,1.18322,18000000.0
2008-10-01 00:45:00,1.1829,1.1829,1.18196,1.18224,17400000.0
2008-10-01 00:46:00,1.1825,1.18279,1.1823,1.18245,20800000.0
2008-10-01 00:47:00,1.1825,1.1825,1.18217,1.18224,35000000.0
2008-10-01 00:48:00,1.1831,1.1834,1.183,1.1831,11000000.0
2008-10-01 00:49:00,1.1822,1.18243,1.1817,1.18243,11000000.0
2008-10-01 00:50:00,1.18269,1.18274,1.18225,1.18241,11000000.0
2008-10-01 00:51:00,1.18307,1.18307,1.18237,1.18264,17200000.0
2008-10-01 00:52:00,1.1837,1.1837,1.1837,1.1837,11000000.0
2008-10-01 00:53:00,1.18272,1.18315,1.18268,1.18302,11000000.0
2008-10-01 00:54:00,1.18216,1.18337,1.18216,1.18287,21000000.0
2008-10-01 00:55:00,1.18328,1.18329,1.18301,1.18317,19400000.0
2008-10-01 00:56:00,1.18299,1.18316,1.18268,1.18284,23000000.0
2008-10-01 00:57:00,1.18257,1.18268,1.18217,1.18249,68800000.0
2008-10-01 00:58:00,1.18338,1.18338,1.18289,1.18333,9800000.0
2008-10-01 00:59:00,1.18257,1.1828,1.18237,1.18242,49400000.0
2008-10-01 01:00:00,1.18281,1.18281,1.18221,1.18245,28600000.0
2008-10-01 01:01:00,1.18319,1.18326,1.18308,1.18315,21600000.0
2008-10-01 01:02:00,1.18302,1.18342,1.18299,1.18342,57400000.0
2008-10-01 01:03:00,1.1844,1.1844,1.1843,1.1843,11800000.0
2008-10-01 01:04:00,1.18303,1.18347,1.18303,1.18346,11800000.0
2008-10-01 01:05:00,1.18331,1.18331,1.18276,1.1831,53400000.0
2008-10-01 01:06:00,1.1835,1.1835,1.18321,1.18321,10800000.0
2008-10-01 01:07:00,1.1846,1.1846,1.1843,1.1843,5400000.0
2008-10-01 01:08:00,1.18353,1.18353,1.18331,1.18331,5400000.0
2008-10-01 01:09:00,1.1833,1.18345,1.18313,1.18313,15100000.0
2008-10-01 01:10:00,1.1845,1.1845,1.1845,1.1845,11400000.0
2008-10-01 01:11:00,1.18349,1.18431,1.18349,1.18431,11400000.0
2008-10-01 01:12:00,1.1842,1.18461,1.18404,1.18456,87400000.0
2008-10-01 01:13:00,1.1843,1.18495,1.18412,1.1842,21400000.0
2008-10-01 01:14:00,1.18452,1.18508,1.18419,1.18431,95600000.0
2008-10-01 01:15:00,1.1838,1.1838,1.18325,1.18373,9400000.0
2008-10-01 01:16:00,1.18369,1.18384,1.18366,1.1837,21600000.0
2008-10-01 01:17:00,1.185,1.185,1.1849,1.1849,11800000.0
2008-10-01 01:18:00,1.18409,1.18409,1.18381,1.18381,11800000.0
2008-10-01 01:19:00,1.18408,1.18466,1.18384,1.18466,24400000.0
2008-10-01 01:20:00,1.18464,1.18472,1.18421,1.18469,14400000.0
2008-10-01 01:21:00,1.18444,1.18503,1.18444,1.1845,18000000.0
2008-10-01 01:22:00,1.18472,1.18475,1.18455,1.1846,32800000.0
2008-10-01 01:23:00,1.18477,1.18487,1.18468,1.18468,13600000.0
2008-10-01 01:24:00,1.18469,1.18508,1.18427,1.18482,14800000.0
2008-10-01 01:25:00,1.18542,1.18563,1.18484,1.18505,26800000.0
2008-10-01 01:26:00,1.18426,1.185,1.18426,1.18447,63400000.0
2008-10-01 01:27:00,1.18516,1.18566,1.18486,1.18537,53000000.0
2008-10-01 01:28:00,1.18582,1.18598,1.1855,1.18552,27800000.0
2008-10-01 01:29:00,1.18536,1.18569,1.18517,1.18517,24400000.0
2008-10-01 01:30:00,1.18486,1.18534,1.18486,1.18534,11200000.0
2008-10-01 01:31:00,1.1864,1.1864,1.186,1.1861,86200000.0
2008-10-01 01:32:00,1.18531,1.18606,1.18495,1.18537,86200000.0
2008-10-01 01:33:00,1.18567,1.18567,1.18495,1.18502,33200000.0
2008-10-01 01:34:00,1.18518,1.18572,1.18495,1.18572,17000000.0
2008-10-01 01:35:00,1.18605,1.1862,1.18572,1.1862,43800000.0
2008-10-01 01:36:00,1.18628,1.18628,1.18579,1.18605,7400000.0
2008-10-01 01:37:00,1.18556,1.18624,1.18556,1.18622,48200000.0
2008-10-01 01:38:00,1.18633,1.18647,1.18612,1.18646,14000000.0
2008-10-01 01:39:00,1.18634,1.18634,1.1855,1.18608,9800000.0
2008-10-01 01:40:00,1.18549,1.18549,1.18484,1.18522,10800000.0
2008-10-01 01:41:00,1.185,1.18555,1.18497,1.18506,39600000.0
2008-10-01 01:42:00,1.18516,1.18583,1.18515,1.18541,90200000.0
2008-10-01 01:43:00,1.18564,1.18575,1.18508,1.18508,39600000.0
2008-10-01 01:44:00,1.1853,1.18588,1.18505,1.18505,6800000.0
2008-10-01 01:45:00,1.1859,1.1859,1.1859,1.1859,3200000.0
2008-10-01 01:46:00,1.18539,1.18553,1.18539,1.18553,3200000.0
2008-10-01 01:47:00,1.18615,1.18624,1.18604,1.18606,44600000.0
2008-10-01 01:48:00,1.18617,1.18655,1.18617,1.18648,26600000.0
2008-10-01 01:49:00,1.18659,1.18664,1.18649,1.18649,10400000.0
2008-10-01 01:50:00,1.18607,1.18646,1.1859,1.1863,10800000.0
2008-10-01 01:51:00,1.18617,1.18636,1.18585,1.18598,17400000.0
2008-10-01 01:52:00,1.18607,1.18677,1.18605,1.18677,13800000.0
2008-10-01 01:53:00,1.18683,1.18698,1.18661,1.18671,24400000.0
2008-10-01 01:54:00,1.18713,1.18742,1.18675,1.18695,11000000.0
2008-10-01 01:55:00,1.1867,1.18706,1.18665,1.18691,21800000.0
2008-10-01 01:56:00,1.18686,1.18719,1.18653,1.18657,34600000.0
2008-10-01 01:57:00,1.18646,1.18683,1.18646,1.18662,12000000.0
2008-10-01 01:58:00,1.18663,1.18738,1.18663,1.18704,47200000.0
2008-10-01 01:59:00,1.1874,1.1874,1.18709,1.18731,23500000.0
2008-10-01 02:00:00,1.1868,1.1868,1.18593,1.18611,22000000.0
2008-10-01 02:01:00,1.18608,1.18636,1.18546,1.18575,16600000.0
2008-10-01 02:02:00,1.18629,1.18687,1.18627,1.18678,12600000.0
2008-10-01 02:03:00,1.18647,1.18671,1.18644,1.18648,25200000.0
2008-10-01 02:04:00,1.18713,1.18713,1.18665,1.187,8400000.0
2008-10-01 02:05:00,1.18721,1.18765,1.18695,1.18735,18600000.0
2008-10-01 02:06:00,1.18727,1.18773,1.18679,1.18708,13000000.0
2008-10-01 02:07:00,1.18694,1.18756,1.18694,1.18745,14600000.0
2008-10-01 02:08:00,1.18755,1.18764,1.18685,1.18685,10600000.0
2008-10-01 02:09:00,1.18647,1.18647,1.18578,1.18578,16600000.0
2008-10-01 02:10:00,1.18555,1.18623,1.18543,1.18585,15200000.0
2008-10-01 02:11:00,1.18589,1.18634,1.18589,1.18615,13600000.0
2008-10-01 02:12:00,1.18565,1.18565,1.18527,1.18533,13600000.0
2008-10-01 02:13:00,1.1851,1.18576,1.18502,1.18576,13200000.0
2008-10-01 02:14:00,1.18629,1.1866,1.18624,1.1865,16400000.0
2008-10-01 02:15:00,1.18649,1.18718,1.18638,1.18718,25200000.0
2008-10-01 02:16:00,1.1869,1.1873,1.1869,1.187,28000000.0
2008-10-01 02:17:00,1.18677,1.18677,1.18572,1.18597,28000000.0
2008-10-01 02:18:00,1.1857,1.18615,1.1857,1.18583,19600000.0
2008-10-01 02:19:00,1.18603,1.18603,1.18555,1.1857,7600000.0
2008-10-01 02:20:00,1.18617,1.18617,1.1858,1.18607,14400000.0
2008-10-01 02:21:00,1.1859,1.18646,1.1859,1.1863,17000000.0
2008-10-01 02:22:00,1.18579,1.18648,1.18575,1.18615,22400000.0
2008-10-01 02:23:00,1.18614,1.18675,1.18614,1.18653,11000000.0
2008-10-01 02:24:00,1.18656,1.18676,1.1862,1.18657,17800000.0
2008-10-01 02:25:00,1.1867,1.18693,1.18652,1.18671,18800000.0
2008-10-01 02:26:00,1.18664,1.18723,1.18664,1.18689,29600000.0
2008-10-01 02:27:00,1.18667,1.18667,1.18665,1.18665,3200000.0
2008-10-01 02:28:00,1.18658,1.1868,1.18631,1.18657,12600000.0
2008-10-01 02:29:00,1.18696,1.18728,1.18686,1.18686,8400000.0
2008-10-01 02:30:00,1.18699,1.18735,1.18652,1.18678,35400000.0
2008-10-01 02:31:00,1.18691,1.18714,1.18645,1.18703,13000000.0
2008-10-01 02:32:00,1.188,1.1885,1.1877,1.1885,17200000.0
2008-10-01 02:33:00,1.18751,1.18752,1.18718,1.18752,17200000.0
2008-10-01 02:34:00,1.18779,1.18795,1.18745,1.18745,7800000.0
2008-10-01 02:35:00,1.18769,1.18786,1.18758,1.18758,18000000.0
2008-10-01 02:36:00,1.18706,1.18763,1.18706,1.18749,28200000.0
2008-10-01 02:37:00,1.18776,1.18787,1.18738,1.18763,23800000.0
2008-10-01 02:38:00,1.18775,1.18783,1.18737,1.18766,21600000.0
2008-10-01 02:39:00,1.18765,1.18794,1.18759,1.18766,15000000.0
2008-10-01 02:40:00,1.18706,1.18798,1.18706,1.18771,14400000.0
2008-10-01 02:41:00,1.18774,1.18774,1.18715,1.18735,22000000.0
2008-10-01 02:42:00,1.18771,1.188,1.18725,1.18774,19000000.0
2008-10-01 02:43:00,1.18726,1.18745,1.18726,1.18735,10000000.0
2008-10-01 02:44:00,1.1874,1.1874,1.18684,1.18723,13000000.0
2008-10-01 02:45:00,1.18705,1.18715,1.18687,1.18707,13200000.0
2008-10-01 02:46:00,1.187,1.18749,1.18697,1.18707,18200000.0
2008-10-01 02:47:00,1.18713,1.18759,1.18713,1.18741,9800000.0
2008-10-01 02:48:00,1.1876,1.18782,1.18716,1.18738,33600000.0
2008-10-01 02:49:00,1.18723,1.18768,1.1868,1.18692,9400000.0
2008-10-01 02:50:00,1.18702,1.18743,1.18693,1.18702,9400000.0
2008-10-01 02:51:00,1.18692,1.18692,1.18654,1.18654,14400000.0
2008-10-01 02:52:00,1.18694,1.18724,1.18669,1.18677,9800000.0
2008-10-01 02:53:00,1.1868,1.18714,1.18669,1.18714,12800000.0
2008-10-01 02:54:00,1.18669,1.18694,1.18642,1.18664,8800000.0
2008-10-01 02:55:00,1.18648,1.187,1.18643,1.187,18400000.0
2008-10-01 02:56:00,1.18686,1.18699,1.18649,1.18687,17800000.0
2008-10-01 02:57:00,1.18657,1.18704,1.18647,1.18658,15400000.0
2008-10-01 02:58:00,1.18667,1.18717,1.18636,1.18717,28400000.0
2008-10-01 02:59:00,1.18709,1.18743,1.18702,1.18743,11000000.0
2008-10-01 03:00:00,1.18725,1.18762,1.18708,1.18708,8800000.0
2008-10-01 03:01:00,1.18728,1.18763,1.18728,1.1874,12000000.0
2008-10-01 03:02:00,1.18777,1.18799,1.18749,1.18775,18000000.0
2008-10-01 03:03:00,1.18766,1.18769,1.18706,1.18759,23000000.0
2008-10-01 03:04:00,1.18764,1.18777,1.18758,1.18777,12400000.0
2008-10-01 03:05:00,1.188,1.18822,1.18706,1.18706,12600000.0
2008-10-01 03:06:00,1.18768,1.18774,1.18728,1.18742,8800000.0
2008-10-01 03:07:00,1.18792,1.18819,1.1877,1.18819,19400000.0
2008-10-01 03:08:00,1.1877,1.18816,1.18764,1.18764,7400000.0
2008-10-01 03:09:00,1.18873,1.1888,1.18855,1.18874,35400000.0
2008-10-01 03:10:00,1.18878,1.18893,1.18863,1.18893,8000000.0
2008-10-01 03:11:00,1.18891,1.18891,1.18845,1.18859,12400000.0
2008-10-01 03:12:00,1.18882,1.18903,1.18876,1.18901,19000000.0
2008-10-01 03:13:00,1.18859,1.18935,1.18859,1.18935,14200000.0
2008-10-01 03:14:00,1.1888,1.1889,1.18859,1.18863,19400000.0
2008-10-01 03:15:00,1.18839,1.18856,1.18815,1.18851,15000000.0
2008-10-01 03:16:00,1.1886,1.18909,1.18851,1.18884,30600000.0
2008-10-01 03:17:00,1.18886,1.18924,1.18835,1.18874,17600000.0
2008-10-01 03:18:00,1.18888,1.18918,1.18825,1.18918,15200000.0
2008-10-01 03:19:00,1.18873,1.18908,1.18861,1.18905,23200000.0
2008-10-01 03:20:00,1.18855,1.18896,1.18844,1.18881,18600000.0
2008-10-01 03:21:00,1.1889,1.1889,1.188,1.1882,18400000.0
2008-10-01 03:22:00,1.18836,1.18874,1.18813,1.18874,21600000.0
2008-10-01 03:23:00,1.18852,1.18858,1.18829,1.18831,21200000.0
2008-10-01 03:24:00,1.18883,1.18915,1.18874,1.18915,12400000.0
2008-10-01 03:25:00,1.18917,1.18942,1.18907,1.18924,18000000.0
2008-10-01 03:26:00,1.18915,1.18915,1.18887,1.18906,7400000.0
2008-10-01 03:27:00,1.18868,1.18933,1.18868,1.1891,10400000.0
2008-10-01 03:28:00,1.18915,1.19007,1.18915,1.18921,22200000.0
2008-10-01 03:29:00,1.18875,1.189,1.18858,1.18858,12600000.0
2008-10-01 03:30:00,1.18847,1.18875,1.18814,1.18838,26800000.0
2008-10-01 03:31:00,1.18811,1.18811,1.18774,1.18782,12600000.0
2008-10-01 03:32:00,1.18778,1.18856,1.18773,1.1881,11200000.0
2008-10-01 03:33:00,1.18789,1.18789,1.18727,1.18727,8800000.0
2008-10-01 03:34:00,1.18708,1.18756,1.18708,1.18745,17200000.0
2008-10-01 03:35:00,1.1873,1.1878,1.18729,1.18739,10000000.0
2008-10-01 03:36:00,1.18782,1.18795,1.18757,1.18765,14800000.0
2008-10-01 03:37:00,1.18753,1.18776,1.18746,1.18776,14000000.0
2008-10-01 03:38:00,1.18764,1.18782,1.1872,1.18762,14000000.0
2008-10-01 03:39:00,1.18752,1.18806,1.18737,1.1876,11300000.0
2008-10-01 03:40:00,1.18789,1.18811,1.18756,1.18765,16800000.0
2008-10-01 03:41:00,1.18826,1.18847,1.18823,1.18823,18400000.0
2008-10-01 03:42:00,1.18832,1.18842,1.1878,1.18804,14800000.0
2008-10-01 03:43:00,1.18792,1.18825,1.18775,1.18798,12000000.0
2008-10-01 03:44:00,1.18813,1.18813,1.18725,1.18763,13000000.0
2008-10-01 03:45:00,1.18784,1.18819,1.18784,1.18794,13400000.0
2008-10-01 03:46:00,1.18815,1.18815,1.18746,1.18782,13200000.0
2008-10-01 03:47:00,1.18786,1.18832,1.18743,1.18832,16600000.0
2008-10-01 03:48:00,1.18771,1.18822,1.18755,1.188,20800000.0
2008-10-01 03:49:00,1.18771,1.18775,1.18698,1.18737,15000000.0
2008-10-01 03:50:00,1.18723,1.18736,1.1868,1.18726,25400000.0
2008-10-01 03:51:00,1.18672,1.18696,1.18652,1.18684,13800000.0
2008-10-01 03:52:00,1.18704,1.18704,1.18621,1.18666,17200000.0
2008-10-01 03:53:00,1.18623,1.1873,1.18623,1.1873,14000000.0
2008-10-01 03:54:00,1.18781,1.18827,1.18753,1.18783,10200000.0
2008-10-01 03:55:00,1.1876,1.18781,1.18734,1.18735,9400000.0
2008-10-01 03:56:00,1.1873,1.18789,1.1873,1.1874,15200000.0
2008-10-01 03:57:00,1.18749,1.18749,1.18686,1.18689,19800000.0
2008-10-01 03:58:00,1.18725,1.18725,1.18659,1.18718,12800000.0
2008-10-01 03:59:00,1.18733,1.18813,1.18733,1.18759,20200000.0
2008-10-01 04:00:00,1.1875,1.18804,1.1875,1.18789,15200000.0
2008-10-01 04:01:00,1.18788,1.18872,1.18788,1.1885,17400000.0
2008-10-01 04:02:00,1.18805,1.18864,1.18792,1.18829,9200000.0
2008-10-01 04:03:00,1.1886,1.18866,1.18832,1.18832,9400000.0
2008-10-01 04:04:00,1.1877,1.18815,1.1877,1.18783,27000000.0
2008-10-01 04:05:00,1.18821,1.1888,1.18812,1.18812,23000000.0
2008-10-01 04:06:00,1.18835,1.18836,1.18815,1.18835,12200000.0
2008-10-01 04:07:00,1.18855,1.1886,1.18807,1.18843,17500000.0
2008-10-01 04:08:00,1.18834,1.18855,1.18774,1.18848,21000000.0
2008-10-01 04:09:00,1.18887,1.18929,1.18872,1.18902,13000000.0
2008-10-01 04:10:00,1.18864,1.18911,1.18864,1.18911,6200000.0
2008-10-01 04:11:00,1.18906,1.18976,1.18906,1.18975,22800000.0
2008-10-01 04:12:00,1.18994,1.19024,1.18966,1.18968,23600000.0
2008-10-01 04:13:00,1.18975,1.18982,1.18925,1.18934,9400000.0
2008-10-01 04:14:00,1.18941,1.19003,1.18941,1.18949,14200000.0
2008-10-01 04:15:00,1.18983,1.18999,1.18959,1.18959,21200000.0
2008-10-01 04:16:00,1.18992,1.19041,1.18961,1.18984,18200000.0
2008-10-01 04:17:00,1.18923,1.18996,1.18923,1.18996,11800000.0
2008-10-01 04:18:00,1.18969,1.18969,1.18884,1.18884,22800000.0
2008-10-01 04:19:00,1.18883,1.18951,1.18861,1.18951,16800000.0
2008-10-01 04:20:00,1.18928,1.18953,1.18905,1.18929,17400000.0
2008-10-01 04:21:00,1.18892,1.18904,1.18872,1.18904,10600000.0
2008-10-01 04:22:00,1.18929,1.18947,1.18886,1.18886,6800000.0
2008-10-01 04:23:00,1.18878,1.18923,1.18854,1.18867,16000000.0
2008-10-01 04:24:00,1.18838,1.18897,1.18836,1.18862,29800000.0
2008-10-01 04:25:00,1.18935,1.1897,1.18891,1.18906,9600000.0
2008-10-01 04:26:00,1.18878,1.18897,1.18812,1.18812,31600000.0
2008-10-01 04:27:00,1.18729,1.18749,1.18647,1.18647,12400000.0
2008-10-01 04:28:00,1.18654,1.18654,1.18578,1.18623,24400000.0
2008-10-01 04:29:00,1.18596,1.18677,1.1858,1.18638,13200000.0
2008-10-01 04:30:00,1.18612,1.18643,1.18603,1.18643,17200000.0
2008-10-01 04:31:00,1.18627,1.18654,1.18617,1.18617,15000000.0
2008-10-01 04:32:00,1.18641,1.18706,1.18617,1.18706,5600000.0
2008-10-01 04:33:00,1.18734,1.18753,1.18689,1.18753,8000000.0
2008-10-01 04:34:00,1.18724,1.18827,1.18724,1.18827,9400000.0
2008-10-01 04:35:00,1.18847,1.18853,1.18803,1.18807,19800000.0
2008-10-01 04:36:00,1.18802,1.18827,1.18789,1.18798,20100000.0
2008-10-01 04:37:00,1.18835,1.18854,1.18795,1.18809,18600000.0
2008-10-01 04:38:00,1.18847,1.18909,1.18846,1.18909,10000000.0
2008-10-01 04:39:00,1.18874,1.18883,1.18855,1.18872,12600000.0
2008-10-01 04:40:00,1.18824,1.1891,1.18824,1.1891,24400000.0
2008-10-01 04:41:00,1.18904,1.18904,1.18872,1.18885,6000000.0
2008-10-01 04:42:00,1.1894,1.1894,1.1891,1.1891,8800000.0
2008-10-01 04:43:00,1.18846,1.18856,1.18846,1.18856,8800000.0
2008-10-01 04:44:00,1.1893,1.1894,1.1892,1.1892,11600000.0
2008-10-01 04:45:00,1.18869,1.18899,1.18869,1.18895,11600000.0
2008-10-01 04:46:00,1.18909,1.18909,1.18849,1.1886,15600000.0
2008-10-01 04:47:00,1.18898,1.18928,1.18892,1.18897,17400000.0
2008-10-01 04:48:00,1.18872,1.18886,1.18853,1.18885,25000000.0
2008-10-01 04:49:00,1.18901,1.18901,1.18867,1.1888,3600000.0
2008-10-01 04:50:00,1.18809,1.18864,1.18809,1.18837,29200000.0
2008-10-01 04:51:00,1.18917,1.18923,1.18877,1.18909,15600000.0
2008-10-01 04:52:00,1.18921,1.18954,1.18921,1.18941,11000000.0
2008-10-01 04:53:00,1.18938,1.18942,1.18889,1.18907,12600000.0
2008-10-01 04:54:00,1.18915,1.18931,1.18892,1.18911,9400000.0
2008-10-01 04:55:00,1.18931,1.18958,1.18881,1.18904,23400000.0
2008-10-01 04:56:00,1.18928,1.18941,1.18923,1.18923,16800000.0
2008-10-01 04:57:00,1.18952,1.18969,1.18934,1.18955,15400000.0
2008-10-01 04:58:00,1.18904,1.18941,1.18864,1.18941,33200000.0
2008-10-01 04:59:00,1.18885,1.18915,1.18884,1.18889,24600000.0
2008-10-01 05:00:00,1.18855,1.18903,1.18855,1.18889,13000000.0
2008-10-01 05:01:00,1.18889,1.18919,1.18865,1.18894,17800000.0
2008-10-01 05:02:00,1.1888,1.18914,1.18868,1.18912,10800000.0
2008-10-01 05:03:00,1.18914,1.1896,1.18914,1.18938,6400000.0
2008-10-01 05:04:00,1.18883,1.18883,1.18828,1.18828,14200000.0
2008-10-01 05:05:00,1.1885,1.1889,1.1885,1.1887,28400000.0
2008-10-01 05:06:00,1.18789,1.18883,1.18789,1.18817,28400000.0
2008-10-01 05:07:00,1.18804,1.18843,1.18781,1.18836,12200000.0
2008-10-01 05:08:00,1.18908,1.18908,1.18843,1.1887,22200000.0
2008-10-01 05:09:00,1.18917,1.18917,1.18868,1.18879,16200000.0
2008-10-01 05:10:00,1.18908,1.18918,1.18847,1.18904,21800000.0
2008-10-01 05:11:00,1.189,1.18945,1.18894,1.18894,27600000.0
2008-10-01 05:12:00,1.1896,1.1896,1.1893,1.1895,11000000.0
2008-10-01 05:13:00,1.18905,1.18939,1.18892,1.18892,11000000.0
2008-10-01 05:14:00,1.18893,1.18934,1.18893,1.1891,10600000.0
2008-10-01 05:15:00,1.18873,1.18873,1.18815,1.18848,26200000.0
2008-10-01 05:16:00,1.18795,1.18842,1.18774,1.18797,6800000.0
2008-10-01 05:17:00,1.18776,1.18803,1.18747,1.18803,14000000.0
2008-10-01 05:18:00,1.18754,1.18795,1.18738,1.18795,6800000.0
2008-10-01 05:19:00,1.18767,1.18788,1.18747,1.18776,12200000.0
2008-10-01 05:20:00,1.18799,1.18806,1.18755,1.18806,20400000.0
2008-10-01 05:21:00,1.18761,1.18765,1.18744,1.18765,8000000.0
2008-10-01 05:22:00,1.1881,1.18868,1.1881,1.18818,22200000.0
2008-10-01 05:23:00,1.18811,1.18811,1.18747,1.18772,27200000.0
2008-10-01 05:24:00,1.18776,1.18819,1.18773,1.18799,15600000.0
2008-10-01 05:25:00,1.188,1.18835,1.18781,1.18796,12400000.0
2008-10-01 05:26:00,1.18835,1.18835,1.18779,1.18785,25200000.0
2008-10-01 05:27:00,1.1884,1.1884,1.1882,1.1883,15000000.0
2008-10-01 05:28:00,1.18777,1.18784,1.1872,1.18741,15000000.0
2008-10-01 05:29:00,1.18758,1.18779,1.18727,1.18738,12800000.0
2008-10-01 05:30:00,1.18723,1.18762,1.18723,1.18727,13400000.0
2008-10-01 05:31:00,1.18801,1.18801,1.18736,1.18748,16000000.0
2008-10-01 05:32:00,1.18745,1.18763,1.18713,1.18731,26200000.0
2008-10-01 05:33:00,1.18751,1.18751,1.187,1.187,12600000.0
2008-10-01 05:34:00,1.18719,1.18757,1.18696,1.18723,13800000.0
2008-10-01 05:35:00,1.18747,1.18754,1.18713,1.18743,22800000.0
2008-10-01 05:36:00,1.18711,1.1874,1.18685,1.18696,12000000.0
2008-10-01 05:37:00,1.18737,1.18757,1.18709,1.18737,12600000.0
2008-10-01 05:38:00,1.18761,1.18761,1.18713,1.18719,6200000.0
2008-10-01 05:39:00,1.18745,1.18753,1.18716,1.1874,13800000.0
2008-10-01 05:40:00,1.18764,1.18764,1.18727,1.18727,17000000.0
2008-10-01 05:41:00,1.18711,1.18716,1.18685,1.18701,18800000.0
2008-10-01 05:42:00,1.18697,1.18758,1.18697,1.18708,27200000.0
2008-10-01 05:43:00,1.18685,1.18702,1.18633,1.18677,13400000.0
2008-10-01 05:44:00,1.18635,1.18676,1.18614,1.18676,14400000.0
2008-10-01 05:45:00,1.18638,1.18695,1.18638,1.18695,19600000.0
2008-10-01 05:46:00,1.18687,1.18716,1.18636,1.18648,13800000.0
2008-10-01 05:47:00,1.18658,1.1866,1.18635,1.18654,20200000.0
2008-10-01 05:48:00,1.18677,1.18677,1.18558,1.18558,10600000.0
2008-10-01 05:49:00,1.18596,1.18611,1.18587,1.18611,19800000.0
2008-10-01 05:50:00,1.18575,1.18596,1.18554,1.18556,28800000.0
2008-10-01 05:51:00,1.18577,1.18577,1.18504,1.18569,23000000.0
2008-10-01 05:52:00,1.18562,1.18626,1.18548,1.18626,22000000.0
2008-10-01 05:53:00,1.18639,1.18664,1.18635,1.18664,16000000.0
2008-10-01 05:54:00,1.18629,1.18657,1.18584,1.18629,14600000.0
2008-10-01 05:55:00,1.18637,1.18655,1.18617,1.1863,12400000.0
2008-10-01 05:56:00,1.1871,1.1871,1.1869,1.1869,10800000.0
2008-10-01 05:57:00,1.18603,1.18615,1.18551,1.18551,10800000.0
2008-10-01 05:58:00,1.1865,1.1865,1.1863,1.1865,16400000.0
2008-10-01 05:59:00,1.18637,1.18654,1.18574,1.18654,16400000.0
2008-10-01 06:00:00,1.18611,1.18678,1.18589,1.18678,20800000.0
2008-10-01 06:01:00,1.18655,1.18675,1.18619,1.18619,21000000.0
2008-10-01 06:02:00,1.18719,1.18721,1.18669,1.18689,13200000.0
2008-10-01 06:03:00,1.18692,1.18697,1.18658,1.18695,10600000.0
2008-10-01 06:04:00,1.1868,1.18694,1.18662,1.18694,21400000.0
2008-10-01 06:05:00,1.18705,1.18705,1.18651,1.18671,12000000.0
2008-10-01 06:06:00,1.18627,1.18639,1.18599,1.18599,8800000.0
2008-10-01 06:07:00,1.18606,1.18644,1.18606,1.18608,18000000.0
2008-10-01 06:08:00,1.18628,1.18628,1.18607,1.18607,18400000.0
2008-10-01 06:09:00,1.18611,1.18656,1.18595,1.18632,21000000.0
2008-10-01 06:10:00,1.18624,1.18648,1.186,1.186,13200000.0
2008-10-01 06:11:00,1.18557,1.18606,1.1854,1.18606,15200000.0
2008-10-01 06:12:00,1.18597,1.18636,1.18597,1.18633,23600000.0
2008-10-01 06:13:00,1.18595,1.18659,1.18591,1.18591,25800000.0
2008-10-01 06:14:00,1.18621,1.18653,1.18584,1.18646,20000000.0
2008-10-01 06:15:00,1.18649,1.18649,1.18614,1.18649,14000000.0
2008-10-01 06:16:00,1.18625,1.18671,1.1861,1.18665,10200000.0
2008-10-01 06:17:00,1.18672,1.18702,1.18637,1.18702,17400000.0
2008-10-01 06:18:00,1.18627,1.18656,1.18583,1.18641,15400000.0
2008-10-01 06:19:00,1.18611,1.18645,1.18591,1.18645,8600000.0
2008-10-01 06:20:00,1.18663,1.18696,1.18647,1.18649,12200000.0
2008-10-01 06:21:00,1.18717,1.18772,1.18704,1.18704,22200000.0
2008-10-01 06:22:00,1.18705,1.18734,1.18664,1.18702,22000000.0
2008-10-01 06:23:00,1.18651,1.18672,1.18619,1.18643,13800000.0
2008-10-01 06:24:00,1.1862,1.18657,1.18603,1.18645,10000000.0
2008-10-01 06:25:00,1.1866,1.18664,1.18617,1.18664,16400000.0
2008-10-01 06:26:00,1.18702,1.18722,1.18645,1.18691,19000000.0
2008-10-01 06:27:00,1.18715,1.18749,1.18691,1.18695,19000000.0
2008-10-01 06:28:00,1.18716,1.18752,1.18689,1.18712,24400000.0
2008-10-01 06:29:00,1.18681,1.18728,1.18681,1.18718,15000000.0
2008-10-01 06:30:00,1.1871,1.18763,1.18674,1.18763,11400000.0
2008-10-01 06:31:00,1.18726,1.18768,1.18717,1.18759,19000000.0
2008-10-01 06:32:00,1.18736,1.18801,1.18735,1.18735,9200000.0
2008-10-01 06:33:00,1.18752,1.18801,1.18749,1.18774,33200000.0
2008-10-01 06:34:00,1.18776,1.18832,1.18753,1.18799,29400000.0
2008-10-01 06:35:00,1.18744,1.18796,1.18744,1.18772,15800000.0
2008-10-01 06:36:00,1.1878,1.18827,1.18749,1.18779,28400000.0
2008-10-01 06:37:00,1.1878,1.18817,1.18763,1.18772,15800000.0
2008-10-01 06:38:00,1.18771,1.18779,1.18729,1.18749,27600000.0
2008-10-01 06:39:00,1.18754,1.18777,1.18719,1.18719,23000000.0
2008-10-01 06:40:00,1.18746,1.18746,1.18685,1.18694,23400000.0
2008-10-01 06:41:00,1.18708,1.18713,1.18671,1.18687,10400000.0
2008-10-01 06:42:00,1.18672,1.18704,1.18672,1.18689,15000000.0
2008-10-01 06:43:00,1.18702,1.18705,1.18672,1.18692,21600000.0
2008-10-01 06:44:00,1.1866,1.18702,1.18654,1.18702,26200000.0
2008-10-01 06:45:00,1.18724,1.18731,1.18678,1.1871,10000000.0
2008-10-01 06:46:00,1.18695,1.18744,1.1869,1.18744,7200000.0
2008-10-01 06:47:00,1.18748,1.18786,1.18724,1.18739,25800000.0
2008-10-01 06:48:00,1.1876,1.1876,1.1876,1.1876,6800000.0
2008-10-01 06:49:00,1.18695,1.18726,1.18683,1.18726,6800000.0
2008-10-01 06:50:00,1.18652,1.18688,1.18649,1.18663,18000000.0
2008-10-01 06:51:00,1.1873,1.1873,1.1871,1.1872,14600000.0
2008-10-01 06:52:00,1.1873,1.1873,1.1872,1.1872,14600000.0
2008-10-01 06:53:00,1.1871,1.1872,1.1871,1.1872,14600000.0
2008-10-01 06:54:00,1.1873,1.1873,1.1872,1.1873,14600000.0
2008-10-01 06:55:00,1.18655,1.18665,1.1864,1.1864,14600000.0
2008-10-01 06:56:00,1.1871,1.1871,1.1869,1.1871,18000000.0
2008-10-01 06:57:00,1.18664,1.18743,1.18664,1.18698,18000000.0
2008-10-01 06:58:00,1.18743,1.18761,1.18737,1.18761,15200000.0
2008-10-01 06:59:00,1.18749,1.18768,1.18737,1.18768,15400000.0
2008-10-01 07:00:00,1.18759,1.18823,1.18759,1.1878,20200000.0
2008-10-01 07:01:00,1.18771,1.18795,1.1875,1.18795,35600000.0
2008-10-01 07:02:00,1.18771,1.18813,1.18758,1.1881,23400000.0
2008-10-01 07:03:00,1.18757,1.18807,1.18757,1.188,12000000.0
2008-10-01 07:04:00,1.18798,1.18811,1.18764,1.18811,21000000.0
2008-10-01 07:05:00,1.18824,1.18824,1.18752,1.18809,21800000.0
2008-10-01 07:06:00,1.1889,1.189,1.1887,1.1888,18400000.0
2008-10-01 07:07:00,1.18819,1.18835,1.18764,1.18764,18400000.0
2008-10-01 07:08:00,1.18743,1.18743,1.18701,1.18734,11800000.0
2008-10-01 07:09:00,1.18686,1.1874,1.18686,1.18718,30200000.0
2008-10-01 07:10:00,1.18684,1.18771,1.18684,1.18771,5600000.0
2008-10-01 07:11:00,1.18736,1.18736,1.18678,1.18678,11600000.0
2008-10-01 07:12:00,1.18659,1.18676,1.18659,1.18669,13200000.0
2008-10-01 07:13:00,1.1873,1.1876,1.1872,1.1875,9600000.0
2008-10-01 07:14:00,1.18711,1.18711,1.18688,1.18688,9600000.0
2008-10-01 07:15:00,1.18658,1.18733,1.1861,1.18733,21000000.0
2008-10-01 07:16:00,1.18753,1.18758,1.18709,1.18748,26800000.0
2008-10-01 07:17:00,1.18744,1.18754,1.18685,1.1872,24000000.0
2008-10-01 07:18:00,1.18748,1.18748,1.18696,1.18696,17800000.0
2008-10-01 07:19:00,1.18704,1.1874,1.18681,1.18681,11000000.0
2008-10-01 07:20:00,1.18703,1.18703,1.1865,1.18688,17000000.0
2008-10-01 07:21:00,1.1874,1.1874,1.1872,1.1874,13000000.0
2008-10-01 07:22:00,1.18715,1.18769,1.18703,1.18729,13000000.0
2008-10-01 07:23:00,1.1872,1.1876,1.18714,1.18741,11600000.0
2008-10-01 07:24:00,1.1879,1.18828,1.18775,1.18775,15000000.0
2008-10-01 07:25:00,1.18832,1.18832,1.1875,1.1875,14800000.0
2008-10-01 07:26:00,1.1877,1.18797,1.18764,1.18797,6800000.0
2008-10-01 07:27:00,1.1876,1.1876,1.18689,1.18732,9800000.0
2008-10-01 07:28:00,1.18717,1.18759,1.18717,1.1875,10800000.0
2008-10-01 07:29:00,1.18726,1.18783,1.18726,1.18744,14000000.0
2008-10-01 07:30:00,1.18774,1.18822,1.18747,1.18754,12400000.0
2008-10-01 07:31:00,1.18779,1.18781,1.18761,1.18772,17400000.0
2008-10-01 07:32:00,1.18731,1.18731,1.18675,1.18685,16400000.0
2008-10-01 07:33:00,1.18715,1.18715,1.18661,1.18671,15600000.0
2008-10-01 07:34:00,1.18649,1.18686,1.18638,1.18638,8800000.0
2008-10-01 07:35:00,1.1864,1.1864,1.18555,1.18597,13800000.0
2008-10-01 07:36:00,1.18639,1.18741,1.18639,1.18726,18000000.0
2008-10-01 07:37:00,1.18713,1.18713,1.18672,1.18674,28600000.0
2008-10-01 07:38:00,1.1872,1.18825,1.1872,1.18825,18400000.0
2008-10-01 07:39:00,1.18751,1.18786,1.18719,1.18719,11600000.0
2008-10-01 07:40:00,1.18689,1.18712,1.18664,1.18667,24000000.0
2008-10-01 07:41:00,1.18659,1.18714,1.18631,1.1868,18400000.0
2008-10-01 07:42:00,1.18683,1.18683,1.18599,1.18648,14600000.0
2008-10-01 07:43:00,1.1863,1.18681,1.18622,1.18676,10800000.0
2008-10-01 07:44:00,1.18642,1.18642,1.18579,1.1859,19200000.0
2008-10-01 07:45:00,1.18565,1.18619,1.18525,1.18543,21600000.0
2008-10-01 07:46:00,1.18552,1.18583,1.18522,1.18538,23000000.0
2008-10-01 07:47:00,1.18544,1.18585,1.18529,1.18535,20000000.0
2008-10-01 07:48:00,1.18555,1.18561,1.18537,1.18537,10600000.0
2008-10-01 07:49:00,1.18554,1.18585,1.18554,1.18562,12800000.0
2008-10-01 07:50:00,1.18572,1.18572,1.18516,1.18524,18400000.0
2008-10-01 07:51:00,1.1852,1.18579,1.1852,1.18567,8200000.0
2008-10-01 07:52:00,1.18582,1.18594,1.18518,1.18518,15800000.0
2008-10-01 07:53:00,1.18491,1.18544,1.18491,1.18544,17400000.0
2008-10-01 07:54:00,1.18595,1.18595,1.18526,1.18567,41600000.0
2008-10-01 07:55:00,1.18542,1.18581,1.18475,1.18475,9000000.0
2008-10-01 07:56:00,1.1847,1.18531,1.1847,1.18531,22400000.0
2008-10-01 07:57:00,1.18574,1.18621,1.18574,1.1858,19200000.0
2008-10-01 07:58:00,1.18633,1.18645,1.18575,1.18619,15400000.0
2008-10-01 07:59:00,1.18584,1.1863,1.18574,1.18581,25600000.0
2008-10-01 08:00:00,1.18582,1.1864,1.18582,1.18612,22600000.0
2008-10-01 08:01:00,1.18625,1.18636,1.18603,1.18636,11800000.0
2008-10-01 08:02:00,1.18641,1.18689,1.18616,1.18656,11200000.0
2008-10-01 08:03:00,1.1864,1.18643,1.18592,1.18612,14000000.0
2008-10-01 08:04:00,1.18595,1.18612,1.18542,1.18586,25800000.0
2008-10-01 08:05:00,1.18558,1.18564,1.18529,1.18538,14600000.0
2008-10-01 08:06:00,1.18528,1.18604,1.18524,1.18574,14800000.0
2008-10-01 08:07:00,1.18545,1.18548,1.18475,1.18478,13600000.0
2008-10-01 08:08:00,1.18453,1.1849,1.18417,1.18436,23800000.0
2008-10-01 08:09:00,1.18483,1.18502,1.18483,1.18483,9400000.0
2008-10-01 08:10:00,1.18424,1.18493,1.18424,1.18487,22400000.0
2008-10-01 08:11:00,1.18479,1.18533,1.18479,1.1851,9600000.0
2008-10-01 08:12:00,1.18516,1.1858,1.18516,1.1855,20800000.0
2008-10-01 08:13:00,1.18498,1.18588,1.18498,1.18545,11600000.0
2008-10-01 08:14:00,1.18555,1.18555,1.18487,1.18495,11200000.0
2008-10-01 08:15:00,1.1846,1.1846,1.18363,1.18403,20800000.0
2008-10-01 08:16:00,1.18386,1.18405,1.18382,1.18394,16400000.0
2008-10-01 08:17:00,1.18397,1.18456,1.18395,1.18456,15800000.0
2008-10-01 08:18:00,1.1852,1.1852,1.18421,1.18421,11600000.0
2008-10-01 08:19:00,1.18391,1.18415,1.18368,1.18368,11000000.0
2008-10-01 08:20:00,1.18396,1.18478,1.18396,1.18419,16800000.0
2008-10-01 08:21:00,1.18405,1.18466,1.18405,1.18439,13200000.0
2008-10-01 08:22:00,1.1844,1.18461,1.18381,1.18395,25200000.0
2008-10-01 08:23:00,1.18374,1.1841,1.18331,1.18347,13800000.0
2008-10-01 08:24:00,1.18359,1.18384,1.18359,1.18364,18200000.0
2008-10-01 08:25:00,1.18375,1.18395,1.18362,1.18389,9400000.0
2008-10-01 08:26:00,1.18351,1.18373,1.18343,1.18358,26500000.0
2008-10-01 08:27:00,1.18328,1.18368,1.18316,1.1836,17400000.0
2008-10-01 08:28:00,1.18338,1.18463,1.18338,1.18425,19600000.0
2008-10-01 08:29:00,1.18401,1.18461,1.18401,1.18423,7800000.0
2008-10-01 08:30:00,1.18361,1.18408,1.18361,1.1837,18100000.0
2008-10-01 08:31:00,1.183,1.18375,1.183,1.18324,19600000.0
2008-10-01 08:32:00,1.1825,1.18324,1.1825,1.18324,13600000.0
2008-10-01 08:33:00,1.18333,1.18333,1.18291,1.18314,15400000.0
2008-10-01 08:34:00,1.1834,1.18365,1.1834,1.18361,9400000.0
2008-10-01 08:35:00,1.18384,1.184,1.18319,1.18326,21400000.0
2008-10-01 08:36:00,1.183,1.18351,1.183,1.18327,20200000.0
2008-10-01 08:37:00,1.18308,1.18368,1.18285,1.18364,11400000.0
2008-10-01 08:38:00,1.18346,1.18346,1.18286,1.18344,14600000.0
2008-10-01 08:39:00,1.18326,1.18387,1.18326,1.18357,22400000.0
2008-10-01 08:40:00,1.184,1.184,1.18342,1.1837,20200000.0
2008-10-01 08:41:00,1.18356,1.1838,1.18349,1.18363,10000000.0
2008-10-01 08:42:00,1.18335,1.18386,1.18322,1.18324,15800000.0
2008-10-01 08:43:00,1.18317,1.18349,1.18316,1.1834,23800000.0
2008-10-01 08:44:00,1.18305,1.18347,1.18305,1.18338,12600000.0
2008-10-01 08:45:00,1.18343,1.18348,1.18287,1.18347,22200000.0
2008-10-01 08:46:00,1.18295,1.18295,1.18254,1.18254,14400000.0
2008-10-01 08:47:00,1.18251,1.18291,1.18238,1.18291,16600000.0
2008-10-01 08:48:00,1.18298,1.18306,1.18267,1.18275,12400000.0
2008-10-01 08:49:00,1.18295,1.18322,1.18293,1.18322,11000000.0
2008-10-01 08:50:00,1.18312,1.18317,1.18233,1.18271,10600000.0
2008-10-01 08:51:00,1.18285,1.18316,1.1825,1.18316,20200000.0
2008-10-01 08:52:00,1.1835,1.18357,1.18309,1.18337,20200000.0
2008-10-01 08:53:00,1.18322,1.18322,1.18221,1.18221,16000000.0
2008-10-01 08:54:00,1.18229,1.18231,1.18202,1.18225,9800000.0
2008-10-01 08:55:00,1.18217,1.18274,1.18201,1.18252,21200000.0
2008-10-01 08:56:00,1.18281,1.18312,1.18268,1.18312,20600000.0
2008-10-01 08:57:00,1.18326,1.18333,1.18292,1.18292,17000000.0
2008-10-01 08:58:00,1.18283,1.18317,1.18269,1.18269,13200000.0
2008-10-01 08:59:00,1.18254,1.18276,1.18202,1.18276,13800000.0
2008-10-01 09:00:00,1.18283,1.18283,1.18195,1.18195,13000000.0
2008-10-01 09:01:00,1.18239,1.18287,1.18235,1.18287,9800000.0
2008-10-01 09:02:00,1.1828,1.18326,1.18276,1.18276,18400000.0
2008-10-01 09:03:00,1.18271,1.18384,1.18252,1.18359,24400000.0
2008-10-01 09:04:00,1.1836,1.1836,1.18298,1.18298,16200000.0
2008-10-01 09:05:00,1.1831,1.18358,1.1829,1.18321,12600000.0
2008-10-01 09:06:00,1.18298,1.1838,1.18298,1.18375,10400000.0
2008-10-01 09:07:00,1.18366,1.18395,1.18366,1.18367,15800000.0
2008-10-01 09:08:00,1.18379,1.18403,1.18361,1.18403,24400000.0
2008-10-01 09:09:00,1.18377,1.18409,1.18377,1.18409,10000000.0
2008-10-01 09:10:00,1.18439,1.18456,1.18367,1.18382,13600000.0
2008-10-01 09:11:00,1.184,1.18425,1.18392,1.18423,9400000.0
2008-10-01 09:12:00,1.18387,1.18409,1.18347,1.18368,9800000.0
2008-10-01 09:13:00,1.18361,1.18373,1.1831,1.18326,14600000.0
2008-10-01 09:14:00,1.18326,1.18352,1.1832,1.18352,18000000.0
2008-10-01 09:15:00,1.18407,1.18407,1.18374,1.18392,18800000.0
2008-10-01 09:16:00,1.18437,1.18467,1.18394,1.18416,21800000.0
2008-10-01 09:17:00,1.18434,1.18476,1.18336,1.18336,10000000.0
2008-10-01 09:18:00,1.18329,1.18391,1.18329,1.18379,11800000.0
2008-10-01 09:19:00,1.18393,1.18441,1.18393,1.18441,9600000.0
2008-10-01 09:20:00,1.1845,1.18508,1.18434,1.18508,11600000.0
2008-10-01 09:21:00,1.18522,1.18522,1.18453,1.18453,24400000.0
2008-10-01 09:22:00,1.18435,1.18499,1.18406,1.18414,9600000.0
2008-10-01 09:23:00,1.18463,1.18509,1.18463,1.18493,10400000.0
2008-10-01 09:24:00,1.18466,1.1849,1.18463,1.18463,10600000.0
2008-10-01 09:25:00,1.18468,1.18468,1.18425,1.18438,19200000.0
2008-10-01 09:26:00,1.18406,1.18438,1.18379,1.18379,11600000.0
2008-10-01 09:27:00,1.18418,1.18423,1.18392,1.18416,25200000.0
2008-10-01 09:28:00,1.18456,1.18539,1.18456,1.18511,21200000.0
2008-10-01 09:29:00,1.18458,1.18458,1.18428,1.18431,18800000.0
2008-10-01 09:30:00,1.18409,1.18419,1.18354,1.18395,23000000.0
2008-10-01 09:31:00,1.18369,1.18457,1.18366,1.18399,28400000.0
2008-10-01 09:32:00,1.1847,1.18471,1.18424,1.18434,16000000.0
2008-10-01 09:33:00,1.1843,1.18447,1.18362,1.18362,18000000.0
2008-10-01 09:34:00,1.18406,1.18459,1.18367,1.18367,20500000.0
2008-10-01 09:35:00,1.18344,1.18376,1.18313,1.18329,14400000.0
2008-10-01 09:36:00,1.18353,1.18385,1.18324,1.18324,14400000.0
2008-10-01 09:37:00,1.18347,1.1837,1.18347,1.18351,16600000.0
2008-10-01 09:38:00,1.18329,1.18329,1.18254,1.1828,11400000.0
2008-10-01 09:39:00,1.18268,1.18291,1.18229,1.18291,20400000.0
2008-10-01 09:40:00,1.1828,1.18311,1.18251,1.18251,19400000.0
2008-10-01 09:41:00,1.18265,1.18265,1.18199,1.18238,14800000.0
2008-10-01 09:42:00,1.18191,1.18234,1.18191,1.18234,18600000.0
2008-10-01 09:43:00,1.18225,1.18225,1.18166,1.18195,25800000.0
2008-10-01 09:44:00,1.18115,1.18173,1.18105,1.18173,11400000.0
2008-10-01 09:45:00,1.18121,1.18121,1.18005,1.18005,23200000.0
2008-10-01 09:46:00,1.18056,1.18122,1.18051,1.18071,23000000.0
2008-10-01 09:47:00,1.18107,1.18145,1.18091,1.18136,13000000.0
2008-10-01 09:48:00,1.18156,1.18197,1.18107,1.18131,18000000.0
2008-10-01 09:49:00,1.18132,1.18132,1.18056,1.18086,14200000.0
2008-10-01 09:50:00,1.18103,1.18166,1.18089,1.18089,19000000.0
2008-10-01 09:51:00,1.18056,1.18078,1.18023,1.18078,9400000.0
2008-10-01 09:52:00,1.18061,1.18097,1.1804,1.18063,23000000.0
2008-10-01 09:53:00,1.18108,1.18164,1.18108,1.18118,13800000.0
2008-10-01 09:54:00,1.18056,1.18091,1.18013,1.18016,22000000.0
2008-10-01 09:55:00,1.18018,1.18101,1.18007,1.1803,14600000.0
2008-10-01 09:56:00,1.1809,1.18126,1.18063,1.18067,18200000.0
2008-10-01 09:57:00,1.18089,1.18168,1.18089,1.18134,10600000.0
2008-10-01 09:58:00,1.18125,1.18125,1.18041,1.18044,15800000.0
2008-10-01 09:59:00,1.1806,1.18072,1.18035,1.18039,23300000.0
2008-10-01 10:00:00,1.18,1.18104,1.18,1.18104,11400000.0
2008-10-01 10:01:00,1.18098,1.18129,1.18048,1.18048,19000000.0
2008-10-01 10:02:00,1.1811,1.18131,1.18073,1.18119,13000000.0
2008-10-01 10:03:00,1.18072,1.18133,1.18056,1.18116,33400000.0
2008-10-01 10:04:00,1.18083,1.18083,1.18041,1.18073,18600000.0
2008-10-01 10:05:00,1.18054,1.18079,1.18054,1.18072,10600000.0
2008-10-01 10:06:00,1.18031,1.18109,1.18031,1.18085,13200000.0
2008-10-01 10:07:00,1.1803,1.18085,1.1803,1.18059,19400000.0
2008-10-01 10:08:00,1.18072,1.18138,1.18043,1.18043,17200000.0
2008-10-01 10:09:00,1.18017,1.18041,1.17996,1.18041,13600000.0
2008-10-01 10:10:00,1.18095,1.18105,1.18019,1.18078,25800000.0
2008-10-01 10:11:00,1.18098,1.18152,1.18037,1.18072,16400000.0
2008-10-01 10:12:00,1.18094,1.18094,1.18057,1.18076,13600000.0
2008-10-01 10:13:00,1.18079,1.18096,1.18031,1.18084,19200000.0
2008-10-01 10:14:00,1.18093,1.18099,1.1803,1.18041,20600000.0
2008-10-01 10:15:00,1.18065,1.18078,1.18027,1.18076,10400000.0
2008-10-01 10:16:00,1.18034,1.1805,1.18,1.18016,17400000.0
2008-10-01 10:17:00,1.18028,1.18067,1.18002,1.18041,12600000.0
2008-10-01 10:18:00,1.18014,1.18034,1.18014,1.18025,18600000.0
2008-10-01 10:19:00,1.1803,1.18053,1.18004,1.1801,15600000.0
2008-10-01 10:20:00,1.18024,1.18034,1.17978,1.17993,14000000.0
2008-10-01 10:21:00,1.17957,1.18047,1.17954,1.17954,19800000.0
2008-10-01 10:22:00,1.17958,1.17969,1.17928,1.1795,28400000.0
2008-10-01 10:23:00,1.17944,1.17977,1.17936,1.17936,11000000.0
2008-10-01 10:24:00,1.17914,1.17969,1.17914,1.17965,18800000.0
2008-10-01 10:25:00,1.17951,1.17969,1.17901,1.17925,16800000.0
2008-10-01 10:26:00,1.17935,1.17977,1.17935,1.17938,20600000.0
2008-10-01 10:27:00,1.17908,1.17945,1.17887,1.17923,14400000.0
2008-10-01 10:28:00,1.17901,1.17948,1.17894,1.1793,23000000.0
2008-10-01 10:29:00,1.17927,1.17983,1.17926,1.17951,12000000.0
2008-10-01 10:30:00,1.18,1.1801,1.1799,1.18,15200000.0
2008-10-01 10:31:00,1.17946,1.17966,1.17931,1.17931,15200000.0
2008-10-01 10:32:00,1.17964,1.17979,1.17939,1.17969,14400000.0
2008-10-01 10:33:00,1.17988,1.17989,1.17957,1.17963,19800000.0
2008-10-01 10:34:00,1.17971,1.17998,1.17939,1.1798,15800000.0
2008-10-01 10:35:00,1.17993,1.18021,1.1796,1.18021,23600000.0
2008-10-01 10:36:00,1.18041,1.18079,1.18019,1.18019,11400000.0
2008-10-01 10:37:00,1.18065,1.18096,1.18041,1.18079,18600000.0
2008-10-01 10:38:00,1.18048,1.18063,1.17973,1.18063,15800000.0
2008-10-01 10:39:00,1.1803,1.1803,1.17986,1.17993,25200000.0
2008-10-01 10:40:00,1.1799,1.18028,1.17976,1.18025,24200000.0
2008-10-01 10:41:00,1.18029,1.18046,1.17989,1.17997,21200000.0
2008-10-01 10:42:00,1.17993,1.18031,1.17973,1.17986,23000000.0
2008-10-01 10:43:00,1.18026,1.18026,1.17936,1.17942,15200000.0
2008-10-01 10:44:00,1.17977,1.17977,1.1788,1.1788,26400000.0
2008-10-01 10:45:00,1.1791,1.17932,1.17901,1.17926,16600000.0
2008-10-01 10:46:00,1.17955,1.17978,1.17919,1.17947,13200000.0
2008-10-01 10:47:00,1.17972,1.18025,1.17957,1.17976,22200000.0
2008-10-01 10:48:00,1.17988,1.18021,1.17906,1.17906,16400000.0
2008-10-01 10:49:00,1.17937,1.17937,1.17881,1.17881,26200000.0
2008-10-01 10:50:00,1.17883,1.17926,1.17865,1.17865,26800000.0
2008-10-01 10:51:00,1.17904,1.17938,1.17897,1.17927,10400000.0
2008-10-01 10:52:00,1.17942,1.17946,1.17897,1.17929,9400000.0
2008-10-01 10:53:00,1.17876,1.17918,1.1785,1.17916,23600000.0
2008-10-01 10:54:00,1.17944,1.17993,1.17932,1.1796,16800000.0
2008-10-01 10:55:00,1.18014,1.18014,1.17917,1.17941,14200000.0
2008-10-01 10:56:00,1.17946,1.17981,1.17927,1.17948,10600000.0
2008-10-01 10:57:00,1.17993,1.18058,1.17987,1.17993,19200000.0
2008-10-01 10:58:00,1.18011,1.18011,1.17913,1.17967,14600000.0
2008-10-01 10:59:00,1.18023,1.18023,1.17951,1.17953,11000000.0
2008-10-01 11:00:00,1.18006,1.1806,1.18006,1.1806,20000000.0
2008-10-01 11:01:00,1.17993,1.18095,1.17993,1.18095,15500000.0
2008-10-01 11:02:00,1.18051,1.18087,1.18026,1.18038,24000000.0
2008-10-01 11:03:00,1.17997,1.18063,1.17997,1.18046,15400000.0
2008-10-01 11:04:00,1.18083,1.18128,1.18065,1.18113,18400000.0
2008-10-01 11:05:00,1.18103,1.18108,1.18016,1.18016,20800000.0
2008-10-01 11:06:00,1.17975,1.18062,1.17971,1.18062,14200000.0
2008-10-01 11:07:00,1.1806,1.1806,1.17957,1.17957,11600000.0
2008-10-01 11:08:00,1.17966,1.1801,1.17938,1.1797,24400000.0
2008-10-01 11:09:00,1.17987,1.17994,1.17925,1.17994,26800000.0
2008-10-01 11:10:00,1.17987,1.18037,1.17968,1.18036,20000000.0
2008-10-01 11:11:00,1.18042,1.18074,1.17993,1.18006,26400000.0
2008-10-01 11:12:00,1.17976,1.17977,1.17911,1.17911,24000000.0
2008-10-01 11:13:00,1.17936,1.17967,1.17911,1.17967,9400000.0
2008-10-01 11:14:00,1.1796,1.17964,1.17931,1.17948,28400000.0
2008-10-01 11:15:00,1.17991,1.17997,1.1793,1.17997,28800000.0
2008-10-01 11:16:00,1.17981,1.18002,1.17959,1.17987,15600000.0
2008-10-01 11:17:00,1.17996,1.18056,1.17985,1.18019,19800000.0
2008-10-01 11:18:00,1.18032,1.18045,1.1798,1.18045,9800000.0
2008-10-01 11:19:00,1.18084,1.18157,1.1808,1.1808,23400000.0
2008-10-01 11:20:00,1.18052,1.18056,1.17998,1.17998,14200000.0
2008-10-01 11:21:00,1.18003,1.18053,1.18003,1.18041,25400000.0
2008-10-01 11:22:00,1.1803,1.18053,1.1799,1.18029,17600000.0
2008-10-01 11:23:00,1.18087,1.18093,1.18047,1.18093,33600000.0
2008-10-01 11:24:00,1.18076,1.18131,1.18068,1.18115,23200000.0
2008-10-01 11:25:00,1.18111,1.18161,1.18084,1.18161,22600000.0
2008-10-01 11:26:00,1.18174,1.18174,1.18089,1.18132,20600000.0
2008-10-01 11:27:00,1.18081,1.1809,1.18053,1.18077,14000000.0
2008-10-01 11:28:00,1.18061,1.18069,1.18007,1.18007,22200000.0
2008-10-01 11:29:00,1.18037,1.18043,1.17997,1.18013,17400000.0
2008-10-01 11:30:00,1.17979,1.18059,1.17979,1.18059,13600000.0
2008-10-01 11:31:00,1.18053,1.18104,1.18023,1.18023,9200000.0
2008-10-01 11:32:00,1.18023,1.18023,1.17968,1.17991,24400000.0
2008-10-01 11:33:00,1.18032,1.18034,1.18011,1.18034,37400000.0
2008-10-01 11:34:00,1.18018,1.18066,1.18001,1.18005,21600000.0
2008-10-01 11:35:00,1.18029,1.18081,1.18022,1.18026,28400000.0
2008-10-01 11:36:00,1.18048,1.18048,1.17976,1.17976,24000000.0
2008-10-01 11:37:00,1.18008,1.18008,1.17969,1.17985,18600000.0
2008-10-01 11:38:00,1.1807,1.1808,1.1806,1.1807,21400000.0
2008-10-01 11:39:00,1.18012,1.18016,1.17975,1.17975,21400000.0
2008-10-01 11:40:00,1.17966,1.18026,1.17966,1.18025,20200000.0
2008-10-01 11:41:00,1.1803,1.18062,1.1803,1.18048,20000000.0
2008-10-01 11:42:00,1.18,1.18028,1.17899,1.17899,14400000.0
2008-10-01 11:43:00,1.17893,1.1791,1.17858,1.17877,22900000.0
2008-10-01 11:44:00,1.17962,1.17994,1.17952,1.17957,11800000.0
2008-10-01 11:45:00,1.1798,1.18026,1.17929,1.18017,13700000.0
2008-10-01 11:46:00,1.17969,1.18002,1.17931,1.17995,23200000.0
2008-10-01 11:47:00,1.18036,1.18044,1.17967,1.18044,26600000.0
2008-10-01 11:48:00,1.18055,1.18055,1.18004,1.18032,36200000.0
2008-10-01 11:49:00,1.18028,1.18053,1.18024,1.18039,23800000.0
2008-10-01 11:50:00,1.1812,1.1813,1.1811,1.1812,21800000.0
2008-10-01 11:51:00,1.18041,1.18058,1.18006,1.18033,21800000.0
2008-10-01 11:52:00,1.18048,1.18066,1.18028,1.18047,21400000.0
2008-10-01 11:53:00,1.18008,1.18077,1.18008,1.18047,15800000.0
2008-10-01 11:54:00,1.18106,1.18153,1.18074,1.18106,21000000.0
2008-10-01 11:55:00,1.18117,1.18143,1.18074,1.18088,24000000.0
2008-10-01 11:56:00,1.18101,1.18154,1.18075,1.18088,15400000.0
2008-10-01 11:57:00,1.18084,1.18111,1.18084,1.18102,8800000.0
2008-10-01 11:58:00,1.18097,1.18126,1.18097,1.18125,13400000.0
2008-10-01 11:59:00,1.18126,1.18139,1.1807,1.18114,17400000.0
2008-10-01 12:00:00,1.18112,1.18149,1.18109,1.18147,11600000.0
2008-10-01 12:01:00,1.18205,1.18205,1.18169,1.18187,17000000.0
2008-10-01 12:02:00,1.18202,1.18202,1.1816,1.18185,14000000.0
2008-10-01 12:03:00,1.18148,1.18185,1.18148,1.18159,10600000.0
2008-10-01 12:04:00,1.18134,1.18153,1.1813,1.1813,15400000.0
2008-10-01 12:05:00,1.18129,1.1816,1.18129,1.18148,33000000.0
2008-10-01 12:06:00,1.18152,1.18193,1.18144,1.18153,46600000.0
2008-10-01 12:07:00,1.18117,1.18135,1.181,1.18124,15800000.0
2008-10-01 12:08:00,1.1815,1.18156,1.18091,1.18108,38000000.0
2008-10-01 12:09:00,1.1812,1.18167,1.181,1.18117,20600000.0
2008-10-01 12:10:00,1.18118,1.18148,1.18106,1.18114,54600000.0
2008-10-01 12:11:00,1.182,1.182,1.1817,1.1817,16600000.0
2008-10-01 12:12:00,1.18093,1.18102,1.18065,1.18102,16600000.0
2008-10-01 12:13:00,1.18095,1.18132,1.18095,1.18115,19000000.0
2008-10-01 12:14:00,1.18125,1.18184,1.18125,1.18158,58600000.0
2008-10-01 12:15:00,1.18154,1.18168,1.18123,1.18123,17600000.0
2008-10-01 12:16:00,1.18077,1.1811,1.18076,1.18081,11800000.0
2008-10-01 12:17:00,1.18083,1.18169,1.18083,1.18169,67200000.0
2008-10-01 12:18:00,1.18197,1.18228,1.18171,1.18184,84600000.0
2008-10-01 12:19:00,1.18177,1.18177,1.18126,1.18127,34600000.0
2008-10-01 12:20:00,1.18139,1.18139,1.18115,1.18118,38000000.0
2008-10-01 12:21:00,1.18114,1.18138,1.18068,1.18071,59600000.0
2008-10-01 12:22:00,1.18055,1.18107,1.18054,1.1807,117400000.0
2008-10-01 12:23:00,1.18071,1.18113,1.18067,1.18091,14400000.0
2008-10-01 12:24:00,1.18041,1.18053,1.18009,1.18009,39800000.0
2008-10-01 12:25:00,1.1802,1.18129,1.1802,1.181,134000000.0
2008-10-01 12:26:00,1.1814,1.18164,1.18112,1.18133,12200000.0
2008-10-01 12:27:00,1.18101,1.18136,1.18099,1.18119,22200000.0
2008-10-01 12:28:00,1.18089,1.18123,1.18066,1.18123,42600000.0
2008-10-01 12:29:00,1.18112,1.18138,1.18104,1.18108,12800000.0
2008-10-01 12:30:00,1.181,1.18119,1.18081,1.18087,27400000.0
2008-10-01 12:31:00,1.18109,1.18131,1.18078,1.18117,136400000.0
2008-10-01 12:32:00,1.18131,1.18131,1.18076,1.18116,98000000.0
2008-10-01 12:33:00,1.182,1.1821,1.182,1.182,82200000.0
2008-10-01 12:34:00,1.18116,1.18154,1.18101,1.18154,82200000.0
2008-10-01 12:35:00,1.1817,1.1822,1.1814,1.1817,42600000.0
2008-10-01 12:36:00,1.1812,1.18137,1.18113,1.18113,42600000.0
2008-10-01 12:37:00,1.18119,1.18135,1.18119,1.18134,38200000.0
2008-10-01 12:38:00,1.182,1.1822,1.182,1.182,53200000.0
2008-10-01 12:39:00,1.18137,1.18176,1.18133,1.1814,53200000.0
2008-10-01 12:40:00,1.18159,1.18215,1.18159,1.18173,45400000.0
2008-10-01 12:41:00,1.18137,1.18175,1.18113,1.18113,18600000.0
2008-10-01 12:42:00,1.18133,1.18177,1.18114,1.18114,72400000.0
2008-10-01 12:43:00,1.18126,1.18162,1.18124,1.18143,52700000.0
2008-10-01 12:44:00,1.18156,1.18164,1.18114,1.18114,32200000.0
2008-10-01 12:45:00,1.1809,1.18094,1.18049,1.18088,58000000.0
2008-10-01 12:46:00,1.18075,1.18075,1.18047,1.18048,27000000.0
2008-10-01 12:47:00,1.18057,1.18108,1.18026,1.18043,36800000.0
2008-10-01 12:48:00,1.18025,1.18053,1.18022,1.18053,40000000.0
2008-10-01 12:49:00,1.18096,1.18138,1.18096,1.18138,30400000.0
2008-10-01 12:50:00,1.18125,1.18125,1.18069,1.18069,16800000.0
2008-10-01 12:51:00,1.18085,1.18101,1.18085,1.18101,24200000.0
2008-10-01 12:52:00,1.18093,1.18093,1.18062,1.18077,91200000.0
2008-10-01 12:53:00,1.18073,1.18087,1.18051,1.18073,91600000.0
2008-10-01 12:54:00,1.18055,1.18076,1.18048,1.18057,57000000.0
2008-10-01 12:55:00,1.1811,1.1814,1.1811,1.1813,16000000.0
2008-10-01 12:56:00,1.18052,1.18052,1.17981,1.17994,16000000.0
2008-10-01 12:57:00,1.1799,1.17994,1.17977,1.17994,23200000.0
2008-10-01 12:58:00,1.18026,1.1804,1.17998,1.18018,26600000.0
2008-10-01 12:59:00,1.18043,1.18052,1.1803,1.1803,25600000.0
2008-10-01 13:00:00,1.1803,1.18041,1.1803,1.18034,18600000.0
2008-10-01 13:01:00,1.18042,1.18061,1.18006,1.18023,75000000.0
2008-10-01 13:02:00,1.18004,1.1805,1.17997,1.18029,132800000.0
2008-10-01 13:03:00,1.18011,1.18079,1.18011,1.18018,109600000.0
2008-10-01 13:04:00,1.1802,1.18046,1.17956,1.1804,30800000.0
2008-10-01 13:05:00,1.18025,1.18066,1.18013,1.18066,15600000.0
2008-10-01 13:06:00,1.18066,1.18067,1.1803,1.1803,84800000.0
2008-10-01 13:07:00,1.18048,1.18048,1.17998,1.17998,42000000.0
2008-10-01 13:08:00,1.18012,1.18089,1.18012,1.18078,75800000.0
2008-10-01 13:09:00,1.18081,1.18081,1.18007,1.18032,64400000.0
2008-10-01 13:10:00,1.1804,1.18081,1.1804,1.18077,41200000.0
2008-10-01 13:11:00,1.18061,1.18092,1.18042,1.1806,19600000.0
2008-10-01 13:12:00,1.18043,1.18043,1.18031,1.18031,34600000.0
2008-10-01 13:13:00,1.18026,1.18034,1.18005,1.1801,50200000.0
2008-10-01 13:14:00,1.18012,1.18075,1.17982,1.18003,11400000.0
2008-10-01 13:15:00,1.18036,1.18074,1.17994,1.18042,22000000.0
2008-10-01 13:16:00,1.1813,1.1813,1.18067,1.18118,29000000.0
2008-10-01 13:17:00,1.18084,1.18099,1.18052,1.18052,19800000.0
2008-10-01 13:18:00,1.18072,1.18072,1.1802,1.1802,18000000.0
2008-10-01 13:19:00,1.1801,1.18024,1.17994,1.17994,18200000.0
2008-10-01 13:20:00,1.18012,1.18044,1.17991,1.17991,63600000.0
2008-10-01 13:21:00,1.18025,1.18036,1.18012,1.18031,44600000.0
2008-10-01 13:22:00,1.18024,1.1809,1.18014,1.18026,14600000.0
2008-10-01 13:23:00,1.18052,1.18052,1.17993,1.1804,7400000.0
2008-10-01 13:24:00,1.18009,1.18012,1.17983,1.17984,23400000.0
2008-10-01 13:25:00,1.17974,1.17986,1.17961,1.17961,16600000.0
2008-10-01 13:26:00,1.17943,1.17946,1.17933,1.17946,13800000.0
2008-10-01 13:27:00,1.17944,1.18039,1.17944,1.18034,39600000.0
2008-10-01 13:28:00,1.18052,1.18052,1.17989,1.17989,72600000.0
2008-10-01 13:29:00,1.18024,1.18024,1.17971,1.17971,17200000.0
2008-10-01 13:30:00,1.18082,1.18087,1.18042,1.18047,45000000.0
2008-10-01 13:31:00,1.18051,1.18079,1.18034,1.18034,12800000.0
2008-10-01 13:32:00,1.18077,1.18119,1.18067,1.18083,54200000.0
2008-10-01 13:33:00,1.18083,1.18107,1.18063,1.18077,43000000.0
2008-10-01 13:34:00,1.18067,1.181,1.18066,1.18076,18200000.0
2008-10-01 13:35:00,1.18099,1.18116,1.18075,1.18097,10600000.0
2008-10-01 13:36:00,1.18074,1.18096,1.1804,1.18058,24600000.0
2008-10-01 13:37:00,1.18057,1.18087,1.18047,1.1807,32400000.0
2008-10-01 13:38:00,1.18048,1.18103,1.18048,1.18098,16400000.0
2008-10-01 13:39:00,1.18103,1.18146,1.1809,1.1809,15000000.0
2008-10-01 13:40:00,1.1808,1.18081,1.18043,1.18043,25800000.0
2008-10-01 13:41:00,1.18014,1.18055,1.17993,1.18001,16400000.0
2008-10-01 13:42:00,1.1797,1.17976,1.17913,1.17913,40200000.0
2008-10-01 13:43:00,1.17908,1.17978,1.179,1.17953,58200000.0
2008-10-01 13:44:00,1.179,1.17979,1.179,1.17955,12800000.0
2008-10-01 13:45:00,1.17985,1.18006,1.17961,1.1799,25200000.0
2008-10-01 13:46:00,1.17965,1.17965,1.17934,1.17937,28600000.0
2008-10-01 13:47:00,1.17928,1.17964,1.17918,1.1796,51600000.0
2008-10-01 13:48:00,1.1796,1.17976,1.17936,1.17958,10800000.0
2008-10-01 13:49:00,1.17942,1.17942,1.17908,1.17909,6200000.0
2008-10-01 13:50:00,1.17821,1.17895,1.17821,1.17895,13600000.0
2008-10-01 13:51:00,1.17882,1.17906,1.1787,1.1788,58200000.0
2008-10-01 13:52:00,1.17892,1.17916,1.1786,1.1788,19700000.0
2008-10-01 13:53:00,1.17898,1.17933,1.17858,1.17924,8200000.0
2008-10-01 13:54:00,1.17941,1.17951,1.17871,1.17871,23200000.0
2008-10-01 13:55:00,1.17855,1.1786,1.17796,1.17845,20200000.0
2008-10-01 13:56:00,1.17913,1.17954,1.17913,1.17947,8800000.0
2008-10-01 13:57:00,1.17959,1.1798,1.17943,1.1798,17800000.0
2008-10-01 13:58:00,1.17962,1.17962,1.17814,1.17814,77200000.0
2008-10-01 13:59:00,1.17773,1.17895,1.17773,1.17895,76400000.0
2008-10-01 14:00:00,1.17946,1.17972,1.17929,1.17948,35200000.0
2008-10-01 14:01:00,1.1795,1.1795,1.17906,1.17906,57400000.0
2008-10-01 14:02:00,1.17906,1.17929,1.17894,1.17929,16000000.0
2008-10-01 14:03:00,1.17839,1.1786,1.17831,1.1786,22400000.0
2008-10-01 14:04:00,1.17901,1.17933,1.17891,1.17891,16400000.0
2008-10-01 14:05:00,1.17895,1.18025,1.17895,1.18025,13400000.0
2008-10-01 14:06:00,1.18025,1.18025,1.17953,1.17953,40200000.0
2008-10-01 14:07:00,1.17929,1.17929,1.1785,1.1785,24200000.0
2008-10-01 14:08:00,1.1785,1.17875,1.17848,1.17875,29400000.0
2008-10-01 14:09:00,1.17871,1.17876,1.17825,1.17825,16800000.0
2008-10-01 14:10:00,1.17817,1.17834,1.17817,1.1783,30600000.0
2008-10-01 14:11:00,1.17878,1.17883,1.17856,1.1786,30200000.0
2008-10-01 14:12:00,1.17871,1.17935,1.17871,1.17935,13600000.0
2008-10-01 14:13:00,1.17951,1.17965,1.17937,1.1795,23400000.0
2008-10-01 14:14:00,1.17939,1.17981,1.17891,1.17891,49000000.0
2008-10-01 14:15:00,1.17861,1.17883,1.17849,1.17877,19200000.0
2008-10-01 14:16:00,1.17862,1.17867,1.17816,1.17845,16400000.0
2008-10-01 14:17:00,1.17885,1.1789,1.17876,1.17876,17800000.0
2008-10-01 14:18:00,1.17834,1.17854,1.17834,1.1785,17400000.0
2008-10-01 14:19:00,1.17843,1.17866,1.17823,1.1784,58000000.0
2008-10-01 14:20:00,1.17801,1.17801,1.17749,1.17801,33000000.0
2008-10-01 14:21:00,1.17797,1.17797,1.17738,1.17763,36600000.0
2008-10-01 14:22:00,1.17716,1.17735,1.1769,1.17708,24200000.0
2008-10-01 14:23:00,1.17627,1.17627,1.17423,1.17423,15600000.0
2008-10-01 14:24:00,1.17366,1.17422,1.17351,1.17374,26000000.0
2008-10-01 14:25:00,1.17298,1.17362,1.17278,1.17325,20600000.0
2008-10-01 14:26:00,1.17308,1.17348,1.17245,1.17319,16200000.0
2008-10-01 14:27:00,1.1724,1.1724,1.17163,1.17175,55800000.0
2008-10-01 14:28:00,1.17267,1.17284,1.17242,1.17246,34000000.0
2008-10-01 14:29:00,1.17243,1.17284,1.17242,1.17284,31000000.0
2008-10-01 14:30:00,1.17294,1.17315,1.17256,1.17269,31000000.0
2008-10-01 14:31:00,1.17346,1.17368,1.17324,1.17358,21000000.0
2008-10-01 14:32:00,1.17359,1.17359,1.17282,1.17324,12400000.0
2008-10-01 14:33:00,1.17279,1.17285,1.17263,1.17272,36600000.0
2008-10-01 14:34:00,1.17279,1.17361,1.17279,1.17352,78000000.0
2008-10-01 14:35:00,1.1732,1.17355,1.17297,1.1733,90000000.0
2008-10-01 14:36:00,1.17376,1.17407,1.17354,1.17354,42600000.0
2008-10-01 14:37:00,1.17366,1.1742,1.17366,1.1742,29600000.0
2008-10-01 14:38:00,1.17467,1.17492,1.17451,1.17457,14800000.0
2008-10-01 14:39:00,1.17444,1.17444,1.1742,1.17434,16800000.0
2008-10-01 14:40:00,1.17405,1.17476,1.17399,1.17447,15400000.0
2008-10-01 14:41:00,1.17401,1.17467,1.17388,1.17438,60800000.0
2008-10-01 14:42:00,1.17424,1.17473,1.17416,1.17416,19000000.0
2008-10-01 14:43:00,1.17534,1.17562,1.17525,1.17525,31400000.0
2008-10-01 14:44:00,1.17564,1.17564,1.17525,1.17541,11400000.0
2008-10-01 14:45:00,1.17538,1.17564,1.17512,1.17518,15000000.0
2008-10-01 14:46:00,1.17536,1.17568,1.17533,1.17547,12800000.0
2008-10-01 14:47:00,1.17553,1.17631,1.17553,1.17594,23200000.0
2008-10-01 14:48:00,1.17581,1.17581,1.1753,1.17553,73600000.0
2008-10-01 14:49:00,1.17568,1.176,1.17511,1.17568,110000000.0
2008-10-01 14:50:00,1.17569,1.17585,1.17522,1.17533,79200000.0
2008-10-01 14:51:00,1.17516,1.17528,1.17504,1.17511,35800000.0
2008-10-01 14:52:00,1.17527,1.17552,1.17521,1.17534,28800000.0
2008-10-01 14:53:00,1.17524,1.17549,1.17515,1.17533,94400000.0
2008-10-01 14:54:00,1.17504,1.17537,1.17495,1.17496,46000000.0
2008-10-01 14:55:00,1.17528,1.17541,1.17477,1.1748,17600000.0
2008-10-01 14:56:00,1.17437,1.17437,1.17413,1.17418,22200000.0
2008-10-01 14:57:00,1.17435,1.17502,1.17435,1.17502,43600000.0
2008-10-01 14:58:00,1.17511,1.17567,1.17492,1.17556,13600000.0
2008-10-01 14:59:00,1.17552,1.17552,1.17405,1.17447,47600000.0
2008-10-01 15:00:00,1.175,1.17548,1.17478,1.17548,14800000.0
2008-10-01 15:01:00,1.17563,1.17585,1.17521,1.17571,14200000.0
2008-10-01 15:02:00,1.17583,1.17599,1.17507,1.17507,23800000.0
2008-10-01 15:03:00,1.17547,1.17547,1.1748,1.17493,53400000.0
2008-10-01 15:04:00,1.17501,1.1752,1.17483,1.1752,54600000.0
2008-10-01 15:05:00,1.17533,1.17553,1.17487,1.1752,62600000.0
2008-10-01 15:06:00,1.17511,1.17511,1.1743,1.1743,22800000.0
2008-10-01 15:07:00,1.17447,1.17485,1.17447,1.1748,26600000.0
2008-10-01 15:08:00,1.17507,1.17521,1.17473,1.17473,11800000.0
2008-10-01 15:09:00,1.17486,1.17522,1.1746,1.17501,22000000.0
2008-10-01 15:10:00,1.17505,1.17536,1.17465,1.17499,22200000.0
2008-10-01 15:11:00,1.17467,1.17474,1.17383,1.17383,59600000.0
2008-10-01 15:12:00,1.17313,1.17358,1.17312,1.17338,87900000.0
2008-10-01 15:13:00,1.1732,1.17376,1.17312,1.17376,90800000.0
2008-10-01 15:14:00,1.17257,1.1731,1.17218,1.17218,90600000.0
2008-10-01 15:15:00,1.17188,1.17296,1.1718,1.17296,68800000.0
2008-10-01 15:16:00,1.1732,1.17375,1.17299,1.17299,12200000.0
2008-10-01 15:17:00,1.17312,1.17342,1.1729,1.17296,93400000.0
2008-10-01 15:18:00,1.17305,1.17305,1.17205,1.17205,93400000.0
2008-10-01 15:19:00,1.17238,1.17262,1.17177,1.1721,62400000.0
2008-10-01 15:20:00,1.17256,1.17292,1.17232,1.17261,127100000.0
2008-10-01 15:21:00,1.17238,1.17275,1.17188,1.17188,76200000.0
2008-10-01 15:22:00,1.17231,1.17256,1.17195,1.17219,43000000.0
2008-10-01 15:23:00,1.17245,1.17261,1.17224,1.17235,49600000.0
2008-10-01 15:24:00,1.17212,1.17285,1.17185,1.17239,22400000.0
2008-10-01 15:25:00,1.17285,1.17285,1.17251,1.17278,11000000.0
2008-10-01 15:26:00,1.17203,1.1721,1.17181,1.1721,39400000.0
2008-10-01 15:27:00,1.17256,1.17284,1.17202,1.1723,94800000.0
2008-10-01 15:28:00,1.17278,1.173,1.17257,1.17269,137400000.0
2008-10-01 15:29:00,1.17292,1.17292,1.17224,1.17224,14600000.0
2008-10-01 15:30:00,1.1723,1.1723,1.17191,1.17191,5000000.0
2008-10-01 15:31:00,1.17182,1.17191,1.17175,1.17186,83400000.0
2008-10-01 15:32:00,1.17156,1.1718,1.17136,1.17136,13200000.0
2008-10-01 15:33:00,1.17172,1.17294,1.1717,1.17294,111700000.0
2008-10-01 15:34:00,1.17253,1.17253,1.1717,1.17203,104000000.0
2008-10-01 15:35:00,1.17193,1.17242,1.17193,1.17209,78000000.0
2008-10-01 15:36:00,1.1716,1.17217,1.17154,1.17194,111000000.0
2008-10-01 15:37:00,1.17181,1.17186,1.1712,1.17128,98100000.0
2008-10-01 15:38:00,1.17187,1.17227,1.17174,1.17227,10600000.0
2008-10-01 15:39:00,1.17086,1.17203,1.17086,1.17203,10800000.0
2008-10-01 15:40:00,1.17174,1.17202,1.17107,1.1718,115600000.0
2008-10-01 15:41:00,1.17177,1.17214,1.17162,1.17192,12200000.0
2008-10-01 15:42:00,1.17188,1.17216,1.17187,1.17189,83800000.0
2008-10-01 15:43:00,1.17218,1.17258,1.1721,1.17213,113400000.0
2008-10-01 15:44:00,1.17203,1.17222,1.17173,1.17181,108500000.0
2008-10-01 15:45:00,1.17143,1.17143,1.17073,1.17119,80400000.0
2008-10-01 15:46:00,1.17122,1.17122,1.17083,1.17085,65400000.0
2008-10-01 15:47:00,1.17111,1.17183,1.17107,1.17144,84000000.0
2008-10-01 15:48:00,1.17163,1.17188,1.17154,1.17173,100600000.0
2008-10-01 15:49:00,1.17221,1.1724,1.17213,1.17215,79400000.0
2008-10-01 15:50:00,1.17202,1.17218,1.17157,1.17157,101000000.0
2008-10-01 15:51:00,1.1717,1.17223,1.1717,1.17211,101600000.0
2008-10-01 15:52:00,1.17203,1.17239,1.17199,1.17199,98000000.0
2008-10-01 15:53:00,1.17188,1.17245,1.17188,1.17241,98600000.0
2008-10-01 15:54:00,1.17217,1.17254,1.17203,1.17231,55600000.0
2008-10-01 15:55:00,1.17196,1.17205,1.17149,1.17149,58800000.0
2008-10-01 15:56:00,1.17136,1.17197,1.17128,1.17128,89800000.0
2008-10-01 15:57:00,1.17144,1.17188,1.17143,1.17184,36800000.0
2008-10-01 15:58:00,1.17198,1.17198,1.17143,1.17172,93800000.0
2008-10-01 15:59:00,1.17179,1.1719,1.17147,1.17181,88900000.0
2008-10-01 16:00:00,1.17167,1.17243,1.17161,1.17204,113200000.0
2008-10-01 16:01:00,1.1719,1.1722,1.17162,1.17173,21600000.0
2008-10-01 16:02:00,1.17135,1.17199,1.17124,1.17191,98800000.0
2008-10-01 16:03:00,1.17171,1.17189,1.17123,1.17139,66800000.0
2008-10-01 16:04:00,1.17112,1.17218,1.17112,1.17193,76400000.0
2008-10-01 16:05:00,1.17204,1.17207,1.1716,1.17162,92000000.0
2008-10-01 16:06:00,1.17151,1.17202,1.17148,1.17161,106600000.0
2008-10-01 16:07:00,1.17172,1.17205,1.17172,1.17191,95000000.0
2008-10-01 16:08:00,1.17177,1.17212,1.17175,1.17193,77800000.0
2008-10-01 16:09:00,1.17198,1.17244,1.1719,1.17199,11200000.0
2008-10-01 16:10:00,1.17166,1.17177,1.17116,1.17152,65300000.0
2008-10-01 16:11:00,1.17193,1.17254,1.17185,1.17185,91200000.0
2008-10-01 16:12:00,1.17175,1.17175,1.17119,1.17119,63600000.0
2008-10-01 16:13:00,1.17108,1.17183,1.17106,1.17163,82600000.0
2008-10-01 16:14:00,1.17168,1.17178,1.17127,1.17131,110200000.0
2008-10-01 16:15:00,1.17108,1.17117,1.17088,1.1709,67600000.0
2008-10-01 16:16:00,1.17083,1.17099,1.17071,1.17099,34800000.0
2008-10-01 16:17:00,1.17094,1.17122,1.17089,1.17096,82600000.0
2008-10-01 16:18:00,1.17089,1.17121,1.17075,1.1708,97600000.0
2008-10-01 16:19:00,1.17113,1.17123,1.17047,1.17094,38600000.0
2008-10-01 16:20:00,1.17097,1.17161,1.17097,1.17161,22200000.0
2008-10-01 16:21:00,1.17184,1.17184,1.17135,1.17155,90600000.0
2008-10-01 16:22:00,1.17098,1.17116,1.17025,1.17025,102000000.0
2008-10-01 16:23:00,1.17064,1.1707,1.17015,1.17033,65800000.0
2008-10-01 16:24:00,1.17038,1.17056,1.17026,1.17043,47600000.0
2008-10-01 16:25:00,1.17077,1.1712,1.17077,1.17085,72800000.0
2008-10-01 16:26:00,1.17143,1.17184,1.17114,1.17184,25000000.0
2008-10-01 16:27:00,1.17213,1.17276,1.17204,1.17225,95400000.0
2008-10-01 16:28:00,1.17219,1.17241,1.17205,1.17205,111200000.0
2008-10-01 16:29:00,1.17203,1.17223,1.17161,1.17172,11000000.0
2008-10-01 16:30:00,1.17203,1.17257,1.1719,1.17223,93600000.0
2008-10-01 16:31:00,1.17251,1.17268,1.17167,1.17167,120800000.0
2008-10-01 16:32:00,1.17155,1.17181,1.1713,1.17144,119000000.0
2008-10-01 16:33:00,1.1716,1.1716,1.17115,1.17133,157600000.0
2008-10-01 16:34:00,1.17191,1.1729,1.17191,1.17227,92300000.0
2008-10-01 16:35:00,1.17206,1.17206,1.17155,1.17155,69600000.0
2008-10-01 16:36:00,1.1712,1.17145,1.17112,1.17135,100000000.0
2008-10-01 16:37:00,1.17166,1.17192,1.17138,1.17143,119000000.0
2008-10-01 16:38:00,1.17141,1.17204,1.17133,1.17204,102600000.0
2008-10-01 16:39:00,1.17195,1.1721,1.17174,1.17179,92400000.0
2008-10-01 16:40:00,1.17168,1.17177,1.17149,1.17149,26600000.0
2008-10-01 16:41:00,1.17152,1.17168,1.1713,1.17139,54200000.0
2008-10-01 16:42:00,1.17172,1.17217,1.17166,1.17167,68100000.0
2008-10-01 16:43:00,1.17209,1.17209,1.17181,1.17185,11400000.0
2008-10-01 16:44:00,1.17197,1.1724,1.17191,1.17195,15000000.0
2008-10-01 16:45:00,1.17164,1.17209,1.17164,1.17204,21200000.0
2008-10-01 16:46:00,1.17208,1.17247,1.17193,1.17226,67100000.0
2008-10-01 16:47:00,1.1722,1.17256,1.17213,1.17238,18200000.0
2008-10-01 16:48:00,1.17228,1.17228,1.17175,1.17225,12800000.0
2008-10-01 16:49:00,1.17245,1.17245,1.17215,1.17215,38500000.0
2008-10-01 16:50:00,1.17238,1.17303,1.17232,1.17303,54600000.0
2008-10-01 16:51:00,1.17257,1.17294,1.17227,1.17281,15600000.0
2008-10-01 16:52:00,1.17292,1.17306,1.17261,1.17261,72400000.0
2008-10-01 16:53:00,1.17295,1.17341,1.17281,1.17314,54800000.0
2008-10-01 16:54:00,1.17322,1.1736,1.17275,1.17275,54800000.0
2008-10-01 16:55:00,1.1725,1.17313,1.17215,1.17215,123400000.0
2008-10-01 16:56:00,1.1722,1.17289,1.1722,1.17257,23200000.0
2008-10-01 16:57:00,1.17277,1.17319,1.17272,1.17307,76000000.0
2008-10-01 16:58:00,1.17287,1.17301,1.17218,1.17218,95800000.0
2008-10-01 16:59:00,1.17221,1.17345,1.17221,1.17295,135400000.0
2008-10-01 17:00:00,1.17272,1.17272,1.17194,1.1726,107200000.0
2008-10-01 17:01:00,1.17226,1.17258,1.17226,1.17235,15000000.0
2008-10-01 17:02:00,1.17208,1.17222,1.17173,1.17199,31600000.0
2008-10-01 17:03:00,1.17258,1.17295,1.17247,1.17263,109400000.0
2008-10-01 17:04:00,1.17251,1.17329,1.17251,1.17318,119600000.0
2008-10-01 17:05:00,1.17327,1.17372,1.17251,1.17251,98200000.0
2008-10-01 17:06:00,1.17286,1.17337,1.17283,1.1733,94000000.0
2008-10-01 17:07:00,1.17292,1.17333,1.17253,1.17293,108200000.0
2008-10-01 17:08:00,1.17279,1.17328,1.17227,1.17243,102600000.0
2008-10-01 17:09:00,1.17245,1.17245,1.17218,1.17218,2600000.0
2008-10-01 17:10:00,1.17212,1.17237,1.17195,1.17199,103000000.0
2008-10-01 17:11:00,1.17233,1.17256,1.17205,1.17235,53500000.0
2008-10-01 17:12:00,1.17252,1.17253,1.17191,1.17237,83800000.0
2008-10-01 17:13:00,1.17215,1.17252,1.17215,1.17225,39000000.0
2008-10-01 17:14:00,1.17253,1.17284,1.17201,1.1722,83000000.0
2008-10-01 17:15:00,1.17179,1.17186,1.17119,1.17144,100400000.0
2008-10-01 17:16:00,1.17121,1.17188,1.17109,1.17188,13000000.0
2008-10-01 17:17:00,1.17162,1.17213,1.17152,1.17157,100800000.0
2008-10-01 17:18:00,1.17176,1.17182,1.17125,1.17125,127600000.0
2008-10-01 17:19:00,1.17064,1.17132,1.17064,1.17106,124000000.0
2008-10-01 17:20:00,1.17091,1.1713,1.17065,1.17089,103800000.0
2008-10-01 17:21:00,1.17126,1.17126,1.17078,1.17078,95000000.0
2008-10-01 17:22:00,1.1709,1.17129,1.17057,1.17078,131200000.0
2008-10-01 17:23:00,1.17106,1.17169,1.17085,1.17125,129400000.0
2008-10-01 17:24:00,1.17177,1.17191,1.17137,1.17137,129200000.0
2008-10-01 17:25:00,1.17071,1.17119,1.17039,1.17052,139600000.0
2008-10-01 17:26:00,1.17071,1.17145,1.1707,1.17129,131400000.0
2008-10-01 17:27:00,1.17104,1.17113,1.17079,1.17108,90400000.0
2008-10-01 17:28:00,1.17111,1.17151,1.17079,1.1708,109000000.0
2008-10-01 17:29:00,1.17131,1.17156,1.17095,1.1714,130800000.0
2008-10-01 17:30:00,1.17103,1.17128,1.17057,1.17104,117800000.0
2008-10-01 17:31:00,1.17046,1.17108,1.17031,1.17055,123000000.0
2008-10-01 17:32:00,1.17046,1.17055,1.16999,1.17015,80200000.0
2008-10-01 17:33:00,1.17043,1.17096,1.17042,1.17045,122800000.0
2008-10-01 17:34:00,1.1704,1.17062,1.17021,1.17043,98800000.0
2008-10-01 17:35:00,1.17052,1.17052,1.16975,1.16975,101600000.0
2008-10-01 17:36:00,1.16976,1.17012,1.16912,1.16912,56800000.0
2008-10-01 17:37:00,1.16899,1.16923,1.16878,1.16923,71400000.0
2008-10-01 17:38:00,1.16933,1.16933,1.16873,1.16873,84400000.0
2008-10-01 17:39:00,1.16854,1.16942,1.16854,1.16939,62800000.0
2008-10-01 17:40:00,1.16941,1.16967,1.16908,1.16928,19600000.0
2008-10-01 17:41:00,1.16915,1.16944,1.16898,1.16922,64600000.0
2008-10-01 17:42:00,1.16893,1.16906,1.16863,1.1688,73600000.0
2008-10-01 17:43:00,1.16864,1.1689,1.16855,1.16879,86200000.0
2008-10-01 17:44:00,1.16858,1.16881,1.16852,1.16867,45800000.0
2008-10-01 17:45:00,1.16866,1.16866,1.16842,1.16843,31800000.0
2008-10-01 17:46:00,1.16861,1.16865,1.16841,1.16841,12800000.0
2008-10-01 17:47:00,1.16887,1.16897,1.16853,1.1686,75400000.0
2008-10-01 17:48:00,1.16888,1.16923,1.1687,1.1687,80600000.0
2008-10-01 17:49:00,1.16884,1.16895,1.16851,1.16851,74200000.0
2008-10-01 17:50:00,1.16855,1.1687,1.16836,1.16836,81600000.0
2008-10-01 17:51:00,1.16841,1.16882,1.16835,1.16835,71400000.0
2008-10-01 17:52:00,1.16815,1.16872,1.16793,1.16814,88800000.0
2008-10-01 17:53:00,1.16862,1.16944,1.16861,1.16879,63800000.0
2008-10-01 17:54:00,1.16878,1.16888,1.16846,1.16847,52400000.0
2008-10-01 17:55:00,1.16864,1.16941,1.16864,1.16882,56400000.0
2008-10-01 17:56:00,1.16913,1.16973,1.16898,1.16898,93500000.0
2008-10-01 17:57:00,1.16894,1.16896,1.16824,1.16824,135800000.0
2008-10-01 17:58:00,1.16837,1.16928,1.16837,1.16907,55600000.0
2008-10-01 17:59:00,1.16901,1.16908,1.16866,1.16877,82400000.0
2008-10-01 18:00:00,1.16882,1.16928,1.1687,1.16909,74600000.0
2008-10-01 18:01:00,1.16944,1.16972,1.16943,1.16956,74200000.0
2008-10-01 18:02:00,1.16968,1.16993,1.1696,1.16979,103200000.0
2008-10-01 18:03:00,1.16958,1.16979,1.16898,1.16913,80600000.0
2008-10-01 18:04:00,1.16978,1.16978,1.16921,1.16933,88700000.0
2008-10-01 18:05:00,1.16935,1.16983,1.16915,1.16969,120200000.0
2008-10-01 18:06:00,1.17017,1.17093,1.17006,1.17041,109800000.0
2008-10-01 18:07:00,1.1705,1.1705,1.17006,1.17027,17800000.0
2008-10-01 18:08:00,1.17046,1.17052,1.16987,1.17021,13800000.0
2008-10-01 18:09:00,1.17074,1.17074,1.17012,1.17046,127200000.0
2008-10-01 18:10:00,1.17017,1.17074,1.16998,1.17025,93600000.0
2008-10-01 18:11:00,1.17053,1.17053,1.16967,1.17015,7400000.0
2008-10-01 18:12:00,1.1704,1.17079,1.17004,1.1702,119600000.0
2008-10-01 18:13:00,1.17034,1.17069,1.17016,1.17017,123600000.0
2008-10-01 18:14:00,1.17041,1.17064,1.17025,1.17055,22400000.0
2008-10-01 18:15:00,1.17065,1.1713,1.17047,1.17103,97800000.0
2008-10-01 18:16:00,1.17051,1.17103,1.17011,1.17011,166200000.0
2008-10-01 18:17:00,1.16987,1.16987,1.16937,1.16937,45200000.0
2008-10-01 18:18:00,1.1692,1.16947,1.16889,1.16947,106400000.0
2008-10-01 18:19:00,1.16962,1.16988,1.1693,1.16975,81200000.0
2008-10-01 18:20:00,1.16992,1.16992,1.16922,1.16922,76200000.0
2008-10-01 18:21:00,1.16935,1.17027,1.16928,1.16952,42800000.0
2008-10-01 18:22:00,1.16943,1.17015,1.16888,1.17015,139800000.0
2008-10-01 18:23:00,1.17034,1.17036,1.16935,1.17018,69000000.0
2008-10-01 18:24:00,1.17053,1.17098,1.17002,1.17002,86800000.0
2008-10-01 18:25:00,1.1698,1.17075,1.16975,1.17075,14000000.0
2008-10-01 18:26:00,1.17018,1.17034,1.16988,1.17012,60800000.0
2008-10-01 18:27:00,1.17054,1.17061,1.17037,1.17047,102000000.0
2008-10-01 18:28:00,1.17084,1.17084,1.16969,1.17001,119600000.0
2008-10-01 18:29:00,1.16991,1.17011,1.16962,1.16972,186400000.0
2008-10-01 18:30:00,1.16944,1.17005,1.16928,1.16975,108000000.0
2008-10-01 18:31:00,1.16984,1.1701,1.16949,1.16964,106600000.0
2008-10-01 18:32:00,1.16942,1.17005,1.16942,1.16948,129000000.0
2008-10-01 18:33:00,1.16961,1.16972,1.16961,1.16972,62200000.0
2008-10-01 18:34:00,1.17003,1.17044,1.16963,1.17006,88200000.0
2008-10-01 18:35:00,1.1702,1.17045,1.16979,1.17015,99000000.0
2008-10-01 18:36:00,1.17013,1.1703,1.16968,1.16973,31800000.0
2008-10-01 18:37:00,1.1693,1.16973,1.16928,1.16973,75400000.0
2008-10-01 18:38:00,1.17014,1.17014,1.16979,1.17001,64200000.0
2008-10-01 18:39:00,1.17027,1.17045,1.16981,1.16981,39200000.0
2008-10-01 18:40:00,1.17023,1.17033,1.17014,1.17025,52400000.0
2008-10-01 18:41:00,1.17024,1.17072,1.17024,1.17059,34200000.0
2008-10-01 18:42:00,1.17084,1.17096,1.17078,1.17078,27600000.0
2008-10-01 18:43:00,1.17094,1.1712,1.17071,1.1711,12200000.0
2008-10-01 18:44:00,1.17071,1.17135,1.1707,1.17111,43800000.0
2008-10-01 18:45:00,1.17104,1.1713,1.17096,1.1713,52500000.0
2008-10-01 18:46:00,1.1716,1.17187,1.17147,1.17187,43400000.0
2008-10-01 18:47:00,1.17184,1.17184,1.17101,1.17112,86400000.0
2008-10-01 18:48:00,1.1708,1.17095,1.17063,1.17063,17000000.0
2008-10-01 18:49:00,1.17057,1.17089,1.17037,1.17089,33200000.0
2008-10-01 18:50:00,1.17106,1.17151,1.17095,1.17107,77200000.0
2008-10-01 18:51:00,1.17125,1.17173,1.17125,1.17149,95200000.0
2008-10-01 18:52:00,1.17122,1.17165,1.17073,1.17073,53200000.0
2008-10-01 18:53:00,1.17091,1.17091,1.17013,1.17022,87200000.0
2008-10-01 18:54:00,1.17046,1.17167,1.17046,1.17167,55600000.0
2008-10-01 18:55:00,1.17173,1.17201,1.17171,1.17172,58600000.0
2008-10-01 18:56:00,1.17181,1.17202,1.17168,1.17174,86600000.0
2008-10-01 18:57:00,1.17156,1.17205,1.17128,1.17205,15400000.0
2008-10-01 18:58:00,1.17166,1.17219,1.17163,1.17219,81000000.0
2008-10-01 18:59:00,1.17188,1.1722,1.17173,1.1719,109200000.0
2008-10-01 19:00:00,1.17257,1.17296,1.17227,1.17227,117400000.0
2008-10-01 19:01:00,1.17206,1.1726,1.17195,1.17226,162400000.0
2008-10-01 19:02:00,1.17198,1.17259,1.17198,1.17222,8800000.0
2008-10-01 19:03:00,1.17196,1.17223,1.17166,1.17173,11800000.0
2008-10-01 19:04:00,1.1727,1.1727,1.1727,1.1727,25000000.0
2008-10-01 19:05:00,1.1716,1.1716,1.17123,1.17123,25000000.0
2008-10-01 19:06:00,1.17131,1.17183,1.17118,1.17123,117800000.0
2008-10-01 19:07:00,1.17122,1.17167,1.17119,1.17147,53200000.0
2008-10-01 19:08:00,1.17228,1.17228,1.17103,1.17103,61200000.0
2008-10-01 19:09:00,1.1714,1.1716,1.1713,1.1713,17600000.0
2008-10-01 19:10:00,1.17068,1.17073,1.17015,1.17041,17600000.0
2008-10-01 19:11:00,1.17033,1.17078,1.17012,1.17039,94400000.0
2008-10-01 19:12:00,1.17026,1.17039,1.17003,1.17029,49400000.0
2008-10-01 19:13:00,1.17073,1.17073,1.17052,1.17063,22600000.0
2008-10-01 19:14:00,1.17066,1.17098,1.17057,1.1706,78800000.0
2008-10-01 19:15:00,1.17077,1.17114,1.17076,1.17114,22400000.0
2008-10-01 19:16:00,1.17156,1.1717,1.1712,1.17155,17000000.0
2008-10-01 19:17:00,1.17138,1.17164,1.17115,1.1715,38200000.0
2008-10-01 19:18:00,1.17131,1.17175,1.17081,1.17106,88000000.0
2008-10-01 19:19:00,1.17056,1.171,1.17049,1.17056,90200000.0
2008-10-01 19:20:00,1.17065,1.17084,1.17061,1.17061,29200000.0
2008-10-01 19:21:00,1.1706,1.17089,1.17056,1.17089,37800000.0
2008-10-01 19:22:00,1.17091,1.17095,1.17075,1.17086,57000000.0
2008-10-01 19:23:00,1.17076,1.17076,1.17051,1.17063,17000000.0
2008-10-01 19:24:00,1.16996,1.17017,1.16993,1.16999,41800000.0
2008-10-01 19:25:00,1.17019,1.17056,1.17015,1.17056,18400000.0
2008-10-01 19:26:00,1.17068,1.17068,1.17015,1.17041,15200000.0
2008-10-01 19:27:00,1.17054,1.17073,1.1698,1.16996,46400000.0
2008-10-01 19:28:00,1.1703,1.17089,1.1703,1.17082,19200000.0
2008-10-01 19:29:00,1.17096,1.17162,1.17079,1.17123,36800000.0
2008-10-01 19:30:00,1.17142,1.17187,1.17141,1.1715,17000000.0
2008-10-01 19:31:00,1.17122,1.17122,1.17037,1.17092,37600000.0
2008-10-01 19:32:00,1.17082,1.17082,1.16976,1.17027,86500000.0
2008-10-01 19:33:00,1.1703,1.1705,1.1702,1.1702,21200000.0
2008-10-01 19:34:00,1.17099,1.17099,1.17076,1.17082,21200000.0
2008-10-01 19:35:00,1.17035,1.17089,1.17035,1.17059,21000000.0
2008-10-01 19:36:00,1.17111,1.17131,1.17074,1.17126,21800000.0
2008-10-01 19:37:00,1.17126,1.17159,1.1712,1.17125,61200000.0
2008-10-01 19:38:00,1.17137,1.17169,1.17137,1.17169,4400000.0
2008-10-01 19:39:00,1.1715,1.1715,1.17065,1.17065,23000000.0
2008-10-01 19:40:00,1.1708,1.1709,1.1707,1.1709,20400000.0
2008-10-01 19:41:00,1.17123,1.17161,1.17096,1.17097,20400000.0
2008-10-01 19:42:00,1.17103,1.17132,1.17088,1.17132,11200000.0
2008-10-01 19:43:00,1.17043,1.17043,1.16986,1.16986,20200000.0
2008-10-01 19:44:00,1.17043,1.17249,1.17043,1.17249,29600000.0
2008-10-01 19:45:00,1.17291,1.17291,1.17126,1.17126,15000000.0
2008-10-01 19:46:00,1.1709,1.1709,1.17031,1.17052,12000000.0
2008-10-01 19:47:00,1.17006,1.17032,1.17002,1.17002,7400000.0
2008-10-01 19:48:00,1.1701,1.17064,1.17002,1.17002,97400000.0
2008-10-01 19:49:00,1.17031,1.17053,1.17031,1.17053,51400000.0
2008-10-01 19:50:00,1.17072,1.17098,1.17072,1.17092,43200000.0
2008-10-01 19:51:00,1.1709,1.17119,1.17084,1.17084,54800000.0
2008-10-01 19:52:00,1.1704,1.17089,1.17028,1.17089,12600000.0
2008-10-01 19:53:00,1.17183,1.17202,1.17139,1.17142,79400000.0
2008-10-01 19:54:00,1.17157,1.17157,1.17099,1.17099,13400000.0
2008-10-01 19:55:00,1.17109,1.17127,1.17095,1.17127,29400000.0
2008-10-01 19:56:00,1.1719,1.172,1.1719,1.172,15500000.0
2008-10-01 19:57:00,1.1722,1.1722,1.1718,1.1719,15500000.0
2008-10-01 19:58:00,1.17137,1.17144,1.17093,1.17097,15500000.0
2008-10-01 19:59:00,1.17106,1.17135,1.17057,1.1709,68400000.0
2008-10-01 20:00:00,1.17064,1.17117,1.17003,1.17055,131800000.0
2008-10-01 20:01:00,1.1714,1.1714,1.1711,1.1713,8400000.0
2008-10-01 20:02:00,1.17021,1.17021,1.16969,1.16978,8400000.0
2008-10-01 20:03:00,1.17059,1.17069,1.17014,1.17023,12400000.0
2008-10-01 20:04:00,1.17009,1.17013,1.16976,1.17007,103600000.0
2008-10-01 20:05:00,1.16972,1.1706,1.16972,1.16977,20000000.0
2008-10-01 20:06:00,1.16959,1.16975,1.16941,1.16942,9400000.0
2008-10-01 20:07:00,1.16965,1.1704,1.16965,1.17039,19200000.0
2008-10-01 20:08:00,1.17049,1.17085,1.17045,1.17062,41200000.0
2008-10-01 20:09:00,1.1704,1.17059,1.16941,1.16985,88200000.0
2008-10-01 20:10:00,1.17012,1.17015,1.16983,1.16983,8200000.0
2008-10-01 20:11:00,1.16974,1.16992,1.16956,1.16974,12200000.0
2008-10-01 20:12:00,1.16979,1.16981,1.16973,1.16981,18200000.0
2008-10-01 20:13:00,1.16973,1.17004,1.1697,1.16979,23200000.0
2008-10-01 20:14:00,1.17011,1.17017,1.16992,1.17009,34400000.0
2008-10-01 20:15:00,1.17012,1.17102,1.16995,1.1702,86400000.0
2008-10-01 20:16:00,1.17035,1.17079,1.1703,1.17049,11000000.0
2008-10-01 20:17:00,1.17114,1.17164,1.17099,1.17117,20200000.0
2008-10-01 20:18:00,1.17136,1.17149,1.17113,1.17149,19400000.0
2008-10-01 20:19:00,1.17136,1.17136,1.1702,1.1702,11800000.0
2008-10-01 20:20:00,1.17,1.17053,1.17,1.17033,5000000.0
2008-10-01 20:21:00,1.17075,1.17121,1.17071,1.17071,15600000.0
2008-10-01 20:22:00,1.17084,1.17097,1.17074,1.17097,25000000.0
2008-10-01 20:23:00,1.17083,1.17136,1.1707,1.171,11800000.0
2008-10-01 20:24:00,1.17056,1.17058,1.17032,1.17054,11400000.0
2008-10-01 20:25:00,1.17081,1.17137,1.1708,1.17137,11000000.0
2008-10-01 20:27:00,1.17108,1.1717,1.17101,1.17167,59800000.0
2008-10-01 20:28:00,1.17156,1.17179,1.17127,1.17161,19800000.0
2008-10-01 20:29:00,1.17205,1.17219,1.17199,1.17199,33000000.0
2008-10-01 20:30:00,1.17192,1.17257,1.17181,1.17257,38600000.0
2008-10-01 20:31:00,1.172,1.172,1.17125,1.17125,28800000.0
2008-10-01 20:32:00,1.17109,1.17109,1.17071,1.17071,9400000.0
2008-10-01 20:33:00,1.17083,1.17109,1.17068,1.17093,10400000.0
2008-10-01 20:34:00,1.17065,1.17087,1.17025,1.17087,71400000.0
2008-10-01 20:35:00,1.17139,1.17175,1.1713,1.17145,65900000.0
2008-10-01 20:36:00,1.1714,1.1715,1.1708,1.1711,37400000.0
2008-10-01 20:37:00,1.17145,1.17147,1.17111,1.17112,37400000.0
2008-10-01 20:38:00,1.17105,1.17127,1.17085,1.17112,73600000.0
2008-10-01 20:39:00,1.17118,1.17166,1.17118,1.17166,10200000.0
2008-10-01 20:40:00,1.17089,1.17089,1.16997,1.1702,64200000.0
2008-10-01 20:41:00,1.1709,1.1715,1.1706,1.1713,14600000.0
2008-10-01 20:42:00,1.1705,1.17153,1.1705,1.17153,14600000.0
2008-10-01 20:43:00,1.17112,1.17112,1.17098,1.17098,3200000.0
2008-10-01 20:44:00,1.17033,1.17048,1.17019,1.1702,63200000.0
2008-10-01 20:45:00,1.1698,1.17,1.16974,1.17,60200000.0
2008-10-01 20:46:00,1.17019,1.1702,1.16997,1.1701,39800000.0
2008-10-01 20:47:00,1.17039,1.17138,1.17039,1.17138,73200000.0
2008-10-01 20:48:00,1.17122,1.17156,1.17086,1.17148,11600000.0
2008-10-01 20:49:00,1.17136,1.17136,1.17097,1.17097,7400000.0
2008-10-01 20:50:00,1.17141,1.17176,1.1714,1.17166,21600000.0
2008-10-01 20:51:00,1.17127,1.17169,1.17121,1.17121,13200000.0
2008-10-01 20:52:00,1.17131,1.17131,1.17076,1.17094,33200000.0
2008-10-01 20:53:00,1.16992,1.17066,1.16992,1.17066,27400000.0
2008-10-01 20:54:00,1.17179,1.17199,1.17155,1.17181,14000000.0
2008-10-01 20:55:00,1.17145,1.17163,1.17118,1.17141,17800000.0
2008-10-01 20:56:00,1.17162,1.17174,1.17151,1.17174,19200000.0
2008-10-01 20:57:00,1.17179,1.17179,1.17126,1.17136,20800000.0
2008-10-01 20:58:00,1.17141,1.17167,1.17136,1.17167,42200000.0
2008-10-01 20:59:00,1.17149,1.17149,1.17073,1.17075,56800000.0
2008-10-01 21:00:00,1.17034,1.17064,1.17027,1.1705,64600000.0
2008-10-01 21:01:00,1.16984,1.16984,1.16936,1.16936,18800000.0
2008-10-01 21:02:00,1.16944,1.16982,1.16914,1.16939,178100000.0
2008-10-01 21:03:00,1.16982,1.17001,1.16963,1.16996,21000000.0
2008-10-01 21:04:00,1.16977,1.17035,1.16977,1.17011,18600000.0
2008-10-01 21:05:00,1.17042,1.1705,1.16962,1.16962,17800000.0
2008-10-01 21:06:00,1.16982,1.1701,1.16953,1.16974,14800000.0
2008-10-01 21:07:00,1.1709,1.171,1.1709,1.171,40400000.0
2008-10-01 21:08:00,1.16987,1.17002,1.16986,1.16995,40400000.0
2008-10-01 21:09:00,1.17008,1.1704,1.17008,1.17013,13800000.0
2008-10-01 21:10:00,1.16982,1.16998,1.16964,1.16989,36600000.0
2008-10-01 21:11:00,1.17012,1.17116,1.16996,1.17116,24800000.0
2008-10-01 21:12:00,1.17134,1.17137,1.17115,1.17136,21800000.0
2008-10-01 21:13:00,1.1715,1.1717,1.1715,1.1716,56400000.0
2008-10-01 21:14:00,1.1718,1.1721,1.1718,1.172,56400000.0
2008-10-01 21:15:00,1.1716,1.1717,1.1711,1.1711,56400000.0
2008-10-01 21:16:00,1.17117,1.17137,1.17111,1.17123,56400000.0
2008-10-01 21:17:00,1.1721,1.1724,1.1721,1.1722,17800000.0
2008-10-01 21:18:00,1.17137,1.17152,1.17111,1.17121,17800000.0
2008-10-01 21:19:00,1.1717,1.17193,1.17153,1.17159,16200000.0
2008-10-01 21:20:00,1.17134,1.17135,1.17109,1.17113,45600000.0
2008-10-01 21:21:00,1.17099,1.17115,1.17099,1.17113,9800000.0
2008-10-01 21:22:00,1.17146,1.1716,1.17124,1.17141,18000000.0
2008-10-01 21:23:00,1.17137,1.17195,1.17112,1.17178,27200000.0
2008-10-01 21:24:00,1.1718,1.17229,1.17158,1.17179,18200000.0
2008-10-01 21:25:00,1.17203,1.17261,1.17203,1.17261,50000000.0
2008-10-01 21:26:00,1.17245,1.17245,1.17152,1.17152,38200000.0
2008-10-01 21:27:00,1.17148,1.17241,1.17148,1.17241,10600000.0
2008-10-01 21:28:00,1.17232,1.1726,1.17228,1.17243,13600000.0
2008-10-01 21:29:00,1.1727,1.1727,1.17223,1.17231,15800000.0
2008-10-01 21:30:00,1.17226,1.17271,1.17226,1.17254,25800000.0
2008-10-01 21:31:00,1.17257,1.17303,1.17257,1.17301,43200000.0
2008-10-01 21:32:00,1.17267,1.17269,1.17228,1.17267,13000000.0
2008-10-01 21:33:00,1.17265,1.17269,1.17203,1.17248,21800000.0
2008-10-01 21:34:00,1.17281,1.17281,1.1721,1.1721,72600000.0
2008-10-01 21:35:00,1.17192,1.17233,1.17187,1.17233,91000000.0
2008-10-01 21:36:00,1.17245,1.17277,1.17196,1.17205,109300000.0
2008-10-01 21:37:00,1.1723,1.1723,1.1712,1.17144,11400000.0
2008-10-01 21:38:00,1.17125,1.17183,1.17125,1.17162,8600000.0
2008-10-01 21:39:00,1.172,1.172,1.1719,1.1719,23400000.0
2008-10-01 21:40:00,1.17186,1.17225,1.17158,1.17181,23400000.0
2008-10-01 21:41:00,1.17141,1.17159,1.17108,1.17145,55800000.0
2008-10-01 21:42:00,1.17156,1.1716,1.17142,1.17152,11600000.0
2008-10-01 21:43:00,1.17173,1.17201,1.17122,1.17152,15000000.0
2008-10-01 21:44:00,1.17116,1.17145,1.17101,1.17145,11800000.0
2008-10-01 21:45:00,1.1715,1.1716,1.1713,1.1713,9000000.0
2008-10-01 21:46:00,1.17113,1.17176,1.17113,1.17146,9000000.0
2008-10-01 21:47:00,1.17141,1.17188,1.1712,1.1712,15600000.0
2008-10-01 21:48:00,1.17094,1.17177,1.17081,1.17109,64200000.0
2008-10-01 21:49:00,1.17161,1.17171,1.17143,1.17161,28000000.0
2008-10-01 21:50:00,1.17161,1.1721,1.1716,1.17175,118100000.0
2008-10-01 21:51:00,1.1717,1.17213,1.17169,1.1717,87900000.0
2008-10-01 21:52:00,1.17188,1.17224,1.17188,1.17224,44000000.0
2008-10-01 21:53:00,1.17244,1.17244,1.1716,1.17193,7400000.0
2008-10-01 21:54:00,1.17195,1.17264,1.17195,1.17264,12400000.0
2008-10-01 21:55:00,1.1728,1.1733,1.1727,1.1733,14300000.0
2008-10-01 21:56:00,1.17291,1.17294,1.17261,1.17294,14300000.0
2008-10-01 21:57:00,1.17252,1.17282,1.17252,1.17279,28800000.0
2008-10-01 21:58:00,1.1733,1.1734,1.1731,1.1733,2600000.0
2008-10-01 21:59:00,1.1731,1.1731,1.173,1.173,2600000.0
2008-10-01 22:00:00,1.1732,1.1732,1.173,1.173,2600000.0
2008-10-01 22:01:00,1.1724,1.1726,1.1724,1.1726,2600000.0
2008-10-01 22:02:00,1.17293,1.17295,1.17276,1.1728,48800000.0
2008-10-01 22:03:00,1.1728,1.173,1.1727,1.1727,49600000.0
2008-10-01 22:04:00,1.1729,1.1733,1.1729,1.173,49600000.0
2008-10-01 22:05:00,1.1728,1.1728,1.17236,1.17238,49600000.0
2008-10-01 22:06:00,1.17227,1.17263,1.17227,1.17237,16000000.0
2008-10-01 22:07:00,1.17203,1.17212,1.17178,1.17212,10600000.0
2008-10-01 22:08:00,1.17221,1.17221,1.17156,1.17212,95600000.0
2008-10-01 22:09:00,1.17215,1.17262,1.17201,1.17201,120000000.0
2008-10-01 22:10:00,1.17173,1.17202,1.17168,1.17171,41000000.0
2008-10-01 22:11:00,1.17182,1.17235,1.17165,1.17208,89200000.0
2008-10-01 22:12:00,1.1726,1.1727,1.1725,1.1726,11200000.0
2008-10-01 22:13:00,1.17222,1.17247,1.17212,1.17247,11200000.0
2008-10-01 22:14:00,1.17192,1.17198,1.17135,1.17198,22400000.0
2008-10-01 22:15:00,1.17211,1.17239,1.17181,1.17181,73600000.0
2008-10-01 22:16:00,1.1727,1.1727,1.1724,1.1727,12000000.0
2008-10-01 22:17:00,1.1719,1.17206,1.17157,1.17197,12000000.0
2008-10-01 22:18:00,1.17212,1.17239,1.17192,1.17199,64600000.0
2008-10-01 22:19:00,1.17211,1.1728,1.17211,1.1728,12400000.0
2008-10-01 22:20:00,1.17226,1.17252,1.1722,1.17252,9600000.0
2008-10-01 22:21:00,1.17257,1.17263,1.17249,1.17252,16200000.0
2008-10-01 22:22:00,1.17268,1.17269,1.17222,1.17253,50600000.0
2008-10-01 22:23:00,1.17249,1.17274,1.17239,1.17239,26000000.0
2008-10-01 22:24:00,1.17238,1.17314,1.17238,1.17243,26000000.0
2008-10-01 22:25:00,1.17294,1.1732,1.1727,1.1732,56200000.0
2008-10-01 22:26:00,1.17319,1.17334,1.17304,1.17321,55200000.0
2008-10-01 22:27:00,1.17299,1.17322,1.17272,1.17272,15400000.0
2008-10-01 22:28:00,1.17238,1.17276,1.17214,1.17219,124400000.0
2008-10-01 22:29:00,1.17218,1.17289,1.17203,1.17289,16000000.0
2008-10-01 22:30:00,1.17312,1.17312,1.17239,1.17267,21200000.0
2008-10-01 22:31:00,1.17259,1.17308,1.17248,1.17276,96100000.0
2008-10-01 22:32:00,1.17269,1.17276,1.17257,1.17257,107000000.0
2008-10-01 22:33:00,1.17282,1.17316,1.17282,1.17302,105200000.0
2008-10-01 22:34:00,1.17253,1.17253,1.17224,1.1724,7400000.0
2008-10-01 22:35:00,1.17282,1.17282,1.17209,1.17229,7400000.0
2008-10-01 22:36:00,1.17299,1.17299,1.17268,1.17286,14400000.0
2008-10-01 22:37:00,1.1727,1.1732,1.1725,1.1729,18800000.0
2008-10-01 22:38:00,1.17297,1.1732,1.17271,1.1732,18800000.0
2008-10-01 22:39:00,1.17294,1.17294,1.17272,1.17276,69000000.0
2008-10-01 22:40:00,1.17283,1.17301,1.17276,1.17288,127000000.0
2008-10-01 22:41:00,1.17301,1.17345,1.17294,1.17334,52600000.0
2008-10-01 22:42:00,1.17303,1.1734,1.17281,1.17315,17600000.0
2008-10-01 22:43:00,1.17353,1.17373,1.17327,1.17339,53200000.0
2008-10-01 22:44:00,1.17323,1.17343,1.17307,1.17308,6600000.0
2008-10-01 22:45:00,1.17302,1.17309,1.17286,1.17295,35200000.0
2008-10-01 22:46:00,1.17295,1.17295,1.17276,1.17277,12600000.0
2008-10-01 22:47:00,1.1727,1.1727,1.17257,1.17257,2000000.0
2008-10-01 22:48:00,1.17256,1.17283,1.1723,1.17238,65200000.0
2008-10-01 22:49:00,1.17193,1.17244,1.1718,1.17202,18400000.0
2008-10-01 22:50:00,1.17191,1.17258,1.17191,1.17222,31000000.0
2008-10-01 22:51:00,1.1725,1.1725,1.1725,1.1725,19600000.0
2008-10-01 22:52:00,1.17228,1.17246,1.17217,1.17237,19600000.0
2008-10-01 22:53:00,1.17225,1.17246,1.17196,1.17218,7200000.0
2008-10-01 22:54:00,1.17228,1.17286,1.17228,1.17283,31400000.0
2008-10-01 22:55:00,1.1733,1.1733,1.1727,1.173,11600000.0
2008-10-01 22:56:00,1.17311,1.17337,1.17301,1.17332,11600000.0
2008-10-01 22:57:00,1.17325,1.17328,1.17314,1.17314,49400000.0
2008-10-01 22:58:00,1.1733,1.1733,1.1726,1.1732,77600000.0
2008-10-01 22:59:00,1.1732,1.17338,1.17314,1.17314,77600000.0
2008-10-01 23:00:00,1.17274,1.17279,1.17268,1.17268,58400000.0
2008-10-01 23:01:00,1.1733,1.1742,1.1733,1.1735,2600000.0
2008-10-01 23:02:00,1.17209,1.17216,1.17209,1.17216,2600000.0
2008-10-01 23:03:00,1.17186,1.17224,1.17176,1.17224,5000000.0
2008-10-01 23:04:00,1.17225,1.17225,1.17185,1.17185,6400000.0
2008-10-01 23:05:00,1.17202,1.17228,1.17185,1.17228,10600000.0
2008-10-01 23:06:00,1.17195,1.17232,1.17188,1.17198,12800000.0
2008-10-01 23:07:00,1.17196,1.17215,1.17192,1.17205,11000000.0
2008-10-01 23:08:00,1.17186,1.17192,1.17154,1.17154,22600000.0
2008-10-01 23:09:00,1.17149,1.17204,1.17143,1.17204,34200000.0
2008-10-01 23:10:00,1.17173,1.17196,1.17152,1.17159,13600000.0
2008-10-01 23:11:00,1.17127,1.17166,1.17119,1.17119,26800000.0
2008-10-01 23:12:00,1.17106,1.17128,1.17103,1.17123,13600000.0
2008-10-01 23:13:00,1.17105,1.17169,1.17105,1.17169,7400000.0
2008-10-01 23:14:00,1.1721,1.1724,1.172,1.1724,5200000.0
2008-10-01 23:15:00,1.17125,1.1714,1.17097,1.17097,5200000.0
2008-10-01 23:16:00,1.1713,1.1713,1.17109,1.17114,12600000.0
2008-10-01 23:17:00,1.17131,1.17177,1.17131,1.17177,27200000.0
2008-10-01 23:18:00,1.17215,1.17256,1.17215,1.1725,30800000.0
2008-10-01 23:19:00,1.17279,1.17322,1.17258,1.17264,13400000.0
2008-10-01 23:20:00,1.17263,1.17283,1.17228,1.17238,17800000.0
2008-10-01 23:21:00,1.17225,1.17273,1.17225,1.17226,10800000.0
2008-10-01 23:22:00,1.17241,1.17241,1.1715,1.1715,22600000.0
2008-10-01 23:23:00,1.17146,1.17252,1.17137,1.17167,97800000.0
2008-10-01 23:24:00,1.17197,1.17224,1.1719,1.17224,19800000.0
2008-10-01 23:25:00,1.17229,1.17229,1.17199,1.17225,4600000.0
2008-10-01 23:26:00,1.17283,1.1735,1.17283,1.17326,18000000.0
2008-10-01 23:27:00,1.17329,1.17342,1.17279,1.17279,22600000.0
2008-10-01 23:28:00,1.17279,1.17325,1.17256,1.17325,15400000.0
2008-10-01 23:29:00,1.17331,1.17333,1.17267,1.17333,14000000.0
2008-10-01 23:30:00,1.1731,1.1736,1.173,1.1734,13000000.0
2008-10-01 23:31:00,1.1733,1.1743,1.1733,1.1743,13000000.0
2008-10-01 23:32:00,1.17326,1.17376,1.17326,1.17331,13000000.0
2008-10-01 23:33:00,1.17371,1.17371,1.17299,1.17343,20800000.0
2008-10-01 23:34:00,1.1733,1.1735,1.1729,1.173,18000000.0
2008-10-01 23:36:00,1.17298,1.17359,1.17277,1.17313,18000000.0
2008-10-01 23:37:00,1.1728,1.1736,1.1728,1.1735,3200000.0
2008-10-01 23:38:00,1.17312,1.17319,1.17312,1.17319,3200000.0
2008-10-01 23:39:00,1.1743,1.1743,1.1741,1.1742,13600000.0
2008-10-01 23:40:00,1.17359,1.17359,1.17222,1.17222,13600000.0
2008-10-01 23:41:00,1.17181,1.17218,1.1714,1.1714,14000000.0
2008-10-01 23:42:00,1.17212,1.17261,1.17212,1.17261,5000000.0
2008-10-01 23:43:00,1.1735,1.1739,1.1731,1.1731,52000000.0
2008-10-01 23:44:00,1.1732,1.1736,1.1732,1.1736,52000000.0
2008-10-01 23:45:00,1.17285,1.17309,1.17285,1.17292,52000000.0
2008-10-01 23:46:00,1.17235,1.17261,1.17235,1.17244,49000000.0
2008-10-01 23:47:00,1.17285,1.17312,1.17285,1.17312,36200000.0
2008-10-01 23:48:00,1.17327,1.17365,1.17319,1.17337,108200000.0
2008-10-01 23:49:00,1.17383,1.17385,1.17342,1.17349,10200000.0
2008-10-01 23:50:00,1.17282,1.17284,1.17282,1.17284,3400000.0
2008-10-01 23:51:00,1.17253,1.17279,1.17244,1.17254,53600000.0
2008-10-01 23:52:00,1.17252,1.17283,1.17231,1.17267,67000000.0
2008-10-01 23:53:00,1.1727,1.17279,1.17244,1.17279,46200000.0
2008-10-01 23:54:00,1.1738,1.1738,1.1738,1.1738,21200000.0
2008-10-01 23:55:00,1.173,1.17325,1.17264,1.17301,21200000.0
2008-10-01 23:56:00,1.17273,1.17306,1.17248,1.17284,14200000.0
2008-10-01 23:57:00,1.1725,1.17295,1.17249,1.17294,30400000.0
2008-10-01 23:58:00,1.17292,1.17332,1.1727,1.17322,19200000.0
2008-10-01 23:59:00,1.17266,1.17278,1.17265,1.17278,38000000.0
2008-10-02 00:00:00,1.17313,1.17346,1.17294,1.17325,12200000.0
2008-10-02 00:01:00,1.17259,1.17361,1.1724,1.17361,20600000.0
2008-10-02 00:02:00,1.17332,1.1739,1.17311,1.17362,7800000.0
2008-10-02 00:03:00,1.17311,1.17317,1.17291,1.17291,18600000.0
2008-10-02 00:04:00,1.17357,1.17391,1.17337,1.17337,7400000.0
2008-10-02 00:05:00,1.17339,1.17364,1.17339,1.17343,15000000.0
2008-10-02 00:06:00,1.1738,1.1738,1.1738,1.1738,7800000.0
2008-10-02 00:10:00,1.17326,1.17326,1.17207,1.17207,7800000.0
2008-10-02 00:11:00,1.17124,1.17196,1.17124,1.17196,22000000.0
2008-10-02 00:12:00,1.17219,1.17255,1.17219,1.17242,17000000.0
2008-10-02 00:13:00,1.17238,1.17238,1.172,1.17214,7400000.0
2008-10-02 00:14:00,1.1723,1.173,1.17228,1.173,14800000.0
2008-10-02 00:15:00,1.17285,1.17292,1.1728,1.1728,10400000.0
2008-10-02 00:16:00,1.17319,1.17355,1.1728,1.17321,22200000.0
2008-10-02 00:17:00,1.17237,1.17262,1.17237,1.17245,13200000.0
2008-10-02 00:18:00,1.17273,1.17308,1.17273,1.17299,13000000.0
2008-10-02 00:19:00,1.1731,1.17352,1.17302,1.1733,10200000.0
2008-10-02 00:20:00,1.17318,1.17318,1.17274,1.17274,14800000.0
2008-10-02 00:21:00,1.173,1.173,1.17258,1.17258,41000000.0
2008-10-02 00:22:00,1.17307,1.1732,1.17273,1.17273,18200000.0
2008-10-02 00:23:00,1.17258,1.17314,1.17258,1.17274,11600000.0
2008-10-02 00:24:00,1.17317,1.17347,1.17286,1.17317,8400000.0
2008-10-02 00:25:00,1.17289,1.17372,1.17289,1.17331,8200000.0
2008-10-02 00:26:00,1.17321,1.17336,1.17321,1.17333,30600000.0
2008-10-02 00:27:00,1.17321,1.17353,1.17297,1.17297,17000000.0
2008-10-02 00:28:00,1.1743,1.1743,1.1742,1.1742,34800000.0
2008-10-02 00:29:00,1.1741,1.1741,1.1739,1.174,34800000.0
2008-10-02 00:30:00,1.17307,1.17324,1.17283,1.17295,34800000.0
2008-10-02 00:31:00,1.1731,1.17328,1.17308,1.17327,19000000.0
2008-10-02 00:32:00,1.17362,1.17426,1.17362,1.17426,19200000.0
2008-10-02 00:33:00,1.17425,1.17458,1.1741,1.17458,5600000.0
2008-10-02 00:34:00,1.17426,1.17453,1.17402,1.17417,13800000.0
2008-10-02 00:35:00,1.1752,1.1753,1.1752,1.1753,25600000.0
2008-10-02 00:36:00,1.17419,1.17471,1.17384,1.17399,25600000.0
2008-10-02 00:37:00,1.17409,1.17453,1.17409,1.17442,10000000.0
2008-10-02 00:38:00,1.17472,1.17472,1.17424,1.17436,21200000.0
2008-10-02 00:39:00,1.17449,1.17473,1.17449,1.17472,20600000.0
2008-10-02 00:40:00,1.17428,1.17442,1.17413,1.17441,33000000.0
2008-10-02 00:41:00,1.17435,1.1745,1.17397,1.17427,19800000.0
2008-10-02 00:42:00,1.17436,1.17498,1.17436,1.17446,8800000.0
2008-10-02 00:43:00,1.17506,1.17555,1.17486,1.17486,16000000.0
2008-10-02 00:44:00,1.17466,1.17482,1.17457,1.17482,19000000.0
2008-10-02 00:45:00,1.176,1.1761,1.176,1.1761,14000000.0
2008-10-02 00:46:00,1.176,1.1761,1.1758,1.176,14000000.0
2008-10-02 00:47:00,1.1759,1.1759,1.1759,1.1759,14000000.0
2008-10-02 00:48:00,1.176,1.1761,1.176,1.176,14000000.0
2008-10-02 00:49:00,1.17513,1.17527,1.17474,1.17527,14000000.0
2008-10-02 00:50:00,1.17544,1.17544,1.17482,1.17499,19200000.0
2008-10-02 00:51:00,1.17542,1.17542,1.17429,1.17471,18600000.0
2008-10-02 00:52:00,1.17501,1.17506,1.1748,1.17506,18600000.0
2008-10-02 00:53:00,1.17465,1.1752,1.17442,1.1752,12000000.0
2008-10-02 00:54:00,1.17466,1.17514,1.17463,1.17463,24300000.0
2008-10-02 00:55:00,1.17476,1.17491,1.17452,1.17472,24200000.0
2008-10-02 00:56:00,1.17499,1.17533,1.17492,1.17498,20800000.0
2008-10-02 00:57:00,1.1749,1.17509,1.17473,1.17479,85000000.0
2008-10-02 00:58:00,1.17555,1.17555,1.17496,1.1754,13400000.0
2008-10-02 00:59:00,1.17489,1.17509,1.17461,1.17465,43000000.0
2008-10-02 01:00:00,1.17519,1.17519,1.17457,1.17481,19000000.0
2008-10-02 01:01:00,1.1761,1.1763,1.1761,1.1763,56000000.0
2008-10-02 01:02:00,1.17546,1.1757,1.17539,1.17548,56000000.0
2008-10-02 01:03:00,1.17534,1.17577,1.17513,1.17577,30800000.0
2008-10-02 01:04:00,1.17509,1.17602,1.17509,1.17602,12200000.0
2008-10-02 01:05:00,1.17656,1.17656,1.17616,1.17631,53400000.0
2008-10-02 01:06:00,1.17602,1.17602,1.17556,1.17562,16000000.0
2008-10-02 01:07:00,1.17562,1.17562,1.17485,1.17539,30800000.0
2008-10-02 01:08:00,1.1769,1.1769,1.1766,1.1768,10600000.0
2008-10-02 01:09:00,1.1769,1.1769,1.1768,1.1768,10600000.0
2008-10-02 01:10:00,1.17594,1.17594,1.17562,1.17589,10600000.0
2008-10-02 01:11:00,1.17572,1.17619,1.17568,1.17585,10000000.0
2008-10-02 01:12:00,1.17553,1.17587,1.17531,1.17587,74000000.0
2008-10-02 01:13:00,1.17598,1.17636,1.17586,1.17586,12600000.0
2008-10-02 01:14:00,1.17637,1.17678,1.17604,1.17607,74800000.0
2008-10-02 01:15:00,1.17665,1.17665,1.17617,1.17624,14400000.0
2008-10-02 01:16:00,1.17622,1.17656,1.17618,1.1764,22000000.0
2008-10-02 01:17:00,1.17633,1.17678,1.1762,1.17641,99200000.0
2008-10-02 01:18:00,1.1772,1.1772,1.17667,1.17667,17400000.0
2008-10-02 01:19:00,1.17677,1.17703,1.17647,1.17675,31000000.0
2008-10-02 01:20:00,1.17624,1.17631,1.17565,1.17631,15600000.0
2008-10-02 01:21:00,1.17603,1.17611,1.17595,1.17611,12000000.0
2008-10-02 01:22:00,1.1764,1.1767,1.1764,1.1767,17800000.0
2008-10-02 01:23:00,1.17631,1.1768,1.17631,1.1768,17800000.0
2008-10-02 01:24:00,1.1768,1.17696,1.17657,1.17662,12000000.0
2008-10-02 01:25:00,1.1768,1.177,1.1768,1.177,46200000.0
2008-10-02 01:26:00,1.1769,1.1771,1.1769,1.177,46200000.0
2008-10-02 01:27:00,1.17631,1.17701,1.17595,1.17628,46200000.0
2008-10-02 01:28:00,1.1767,1.1771,1.1767,1.177,10600000.0
2008-10-02 01:29:00,1.1769,1.177,1.1766,1.1769,10600000.0
2008-10-02 01:30:00,1.17614,1.17634,1.17614,1.17634,10600000.0
2008-10-02 01:31:00,1.17637,1.17698,1.17631,1.17631,4200000.0
2008-10-02 01:32:00,1.17645,1.1772,1.17614,1.17653,79400000.0
2008-10-02 01:33:00,1.17694,1.17694,1.1762,1.17631,27400000.0
2008-10-02 01:34:00,1.17647,1.17671,1.17631,1.17671,15200000.0
2008-10-02 01:35:00,1.1765,1.1765,1.17626,1.17643,40800000.0
2008-10-02 01:36:00,1.17665,1.17665,1.17616,1.17643,14600000.0
2008-10-02 01:37:00,1.1766,1.1768,1.1764,1.1768,20800000.0
2008-10-02 01:38:00,1.1766,1.1768,1.1766,1.1768,20800000.0
2008-10-02 01:39:00,1.1767,1.1768,1.1767,1.1768,20800000.0
2008-10-02 01:40:00,1.17651,1.17677,1.17629,1.17677,20800000.0
2008-10-02 01:41:00,1.1765,1.17725,1.1765,1.17687,64000000.0
2008-10-02 01:42:00,1.17699,1.17732,1.17675,1.17693,127800000.0
2008-10-02 01:43:00,1.1773,1.1773,1.1772,1.1773,11000000.0
2008-10-02 01:44:00,1.1774,1.1776,1.1774,1.1775,11000000.0
2008-10-02 01:45:00,1.17732,1.17784,1.17732,1.17737,11000000.0
2008-10-02 01:46:00,1.17728,1.17728,1.17669,1.1767,7600000.0
2008-10-02 01:47:00,1.17743,1.17743,1.17728,1.17735,31800000.0
2008-10-02 01:48:00,1.1772,1.17747,1.1771,1.17723,22000000.0
2008-10-02 01:49:00,1.17736,1.17751,1.17735,1.1774,12800000.0
2008-10-02 01:50:00,1.17731,1.17777,1.17726,1.17757,10600000.0
2008-10-02 01:51:00,1.1774,1.1774,1.17656,1.17685,16200000.0
2008-10-02 01:52:00,1.17665,1.17682,1.17634,1.17677,13000000.0
2008-10-02 01:53:00,1.17662,1.1771,1.17662,1.17702,31600000.0
2008-10-02 01:54:00,1.17746,1.17755,1.17699,1.17699,14200000.0
2008-10-02 01:55:00,1.17704,1.17721,1.17661,1.1768,17800000.0
2008-10-02 01:56:00,1.17667,1.17728,1.17628,1.17628,44600000.0
2008-10-02 01:57:00,1.17604,1.17627,1.17597,1.1761,17200000.0
2008-10-02 01:58:00,1.1771,1.1771,1.1768,1.1768,21000000.0
2008-10-02 01:59:00,1.1769,1.1771,1.1766,1.1771,21000000.0
2008-10-02 02:00:00,1.17633,1.17653,1.17602,1.17626,21000000.0
2008-10-02 02:01:00,1.17612,1.17659,1.17596,1.17647,11400000.0
2008-10-02 02:02:00,1.17641,1.17657,1.17592,1.17592,14800000.0
2008-10-02 02:03:00,1.17562,1.17639,1.17562,1.17601,19400000.0
2008-10-02 02:04:00,1.17595,1.17595,1.17544,1.17581,17000000.0
2008-10-02 02:05:00,1.17582,1.17594,1.17535,1.17567,23200000.0
2008-10-02 02:06:00,1.17558,1.17617,1.17534,1.17567,14000000.0
2008-10-02 02:07:00,1.17505,1.1752,1.17473,1.1752,10400000.0
2008-10-02 02:08:00,1.17549,1.17561,1.17496,1.17532,19400000.0
2008-10-02 02:09:00,1.17538,1.17546,1.17477,1.17477,6800000.0
2008-10-02 02:10:00,1.17492,1.17643,1.17488,1.17627,24800000.0
2008-10-02 02:11:00,1.17531,1.17591,1.17531,1.1755,15200000.0
2008-10-02 02:12:00,1.17587,1.17653,1.17587,1.1763,22400000.0
2008-10-02 02:13:00,1.17551,1.17647,1.17551,1.17644,14000000.0
2008-10-02 02:14:00,1.17603,1.17651,1.17592,1.17651,18400000.0
2008-10-02 02:15:00,1.17666,1.17722,1.1766,1.17706,32800000.0
2008-10-02 02:16:00,1.17544,1.17603,1.17518,1.17603,9200000.0
2008-10-02 02:17:00,1.17608,1.17643,1.176,1.17616,20600000.0
2008-10-02 02:18:00,1.17621,1.17621,1.17582,1.17582,7000000.0
2008-10-02 02:19:00,1.17585,1.17585,1.17505,1.17524,21200000.0
2008-10-02 02:20:00,1.17506,1.17551,1.17484,1.17551,21800000.0
2008-10-02 02:21:00,1.17488,1.17547,1.17488,1.1752,10600000.0
2008-10-02 02:22:00,1.1757,1.1761,1.1756,1.176,18000000.0
2008-10-02 02:23:00,1.1751,1.17545,1.1751,1.17528,18000000.0
2008-10-02 02:24:00,1.17514,1.17549,1.17505,1.17525,30600000.0
2008-10-02 02:25:00,1.17521,1.17525,1.17487,1.17494,21600000.0
2008-10-02 02:26:00,1.17491,1.17521,1.1748,1.17491,20400000.0
2008-10-02 02:27:00,1.1757,1.1757,1.1754,1.1754,20400000.0
2008-10-02 02:28:00,1.17479,1.17479,1.17429,1.17447,20400000.0
2008-10-02 02:29:00,1.17475,1.17487,1.17475,1.17487,8600000.0
2008-10-02 02:30:00,1.17497,1.17527,1.17445,1.17524,20400000.0
2008-10-02 02:31:00,1.17562,1.17598,1.17541,1.17578,18400000.0
2008-10-02 02:32:00,1.176,1.17609,1.17574,1.1759,14000000.0
2008-10-02 02:33:00,1.17588,1.17588,1.17555,1.17572,12600000.0
2008-10-02 02:34:00,1.17594,1.17618,1.17571,1.17571,9000000.0
2008-10-02 02:35:00,1.1763,1.1765,1.1763,1.1764,13600000.0
2008-10-02 02:36:00,1.17569,1.17607,1.17534,1.17534,13600000.0
2008-10-02 02:37:00,1.17539,1.17572,1.17516,1.17559,8800000.0
2008-10-02 02:38:00,1.17594,1.17673,1.17586,1.17621,26800000.0
2008-10-02 02:39:00,1.17593,1.17618,1.17588,1.17597,11400000.0
2008-10-02 02:40:00,1.17538,1.17587,1.17526,1.17568,21200000.0
2008-10-02 02:41:00,1.17582,1.17589,1.17528,1.17552,20400000.0
2008-10-02 02:42:00,1.17576,1.17576,1.17512,1.17517,20400000.0
2008-10-02 02:43:00,1.17542,1.17607,1.17542,1.17607,13600000.0
2008-10-02 02:44:00,1.17628,1.17655,1.17602,1.17628,15800000.0
2008-10-02 02:45:00,1.17597,1.17643,1.17591,1.17643,23800000.0
2008-10-02 02:46:00,1.17622,1.17669,1.17609,1.17613,11400000.0
2008-10-02 02:47:00,1.17587,1.17683,1.17587,1.17683,6800000.0
2008-10-02 02:48:00,1.17751,1.17777,1.17717,1.17755,20800000.0
2008-10-02 02:49:00,1.17673,1.17731,1.17673,1.17716,10800000.0
2008-10-02 02:50:00,1.1766,1.17678,1.17602,1.17678,8800000.0
2008-10-02 02:51:00,1.17697,1.17715,1.17687,1.17708,13600000.0
2008-10-02 02:52:00,1.17716,1.17726,1.17664,1.17667,15400000.0
2008-10-02 02:53:00,1.17684,1.17704,1.17666,1.1769,11000000.0
2008-10-02 02:54:00,1.17634,1.17759,1.17634,1.17736,14400000.0
2008-10-02 02:55:00,1.17726,1.17747,1.17678,1.17695,28200000.0
2008-10-02 02:56:00,1.1777,1.1778,1.1774,1.1775,11400000.0
2008-10-02 02:57:00,1.17669,1.17729,1.17666,1.17686,11400000.0
2008-10-02 02:58:00,1.17695,1.17723,1.1766,1.17713,9800000.0
2008-10-02 02:59:00,1.17731,1.17731,1.17694,1.17694,11000000.0
2008-10-02 03:00:00,1.178,1.1782,1.1778,1.178,17400000.0
2008-10-02 03:01:00,1.17753,1.1778,1.17753,1.17773,17400000.0
2008-10-02 03:02:00,1.17801,1.17801,1.17734,1.17759,25600000.0
2008-10-02 03:03:00,1.1778,1.1785,1.1776,1.1785,23000000.0
2008-10-02 03:04:00,1.17754,1.17754,1.17724,1.17733,23000000.0
2008-10-02 03:05:00,1.17769,1.17807,1.17724,1.17724,26800000.0
2008-10-02 03:06:00,1.17761,1.17776,1.17744,1.17754,10800000.0
2008-10-02 03:07:00,1.17768,1.17768,1.17693,1.17736,34000000.0
2008-10-02 03:08:00,1.17716,1.17747,1.17691,1.17691,9400000.0
2008-10-02 03:09:00,1.17759,1.17759,1.177,1.17703,25000000.0
2008-10-02 03:10:00,1.17715,1.17716,1.17694,1.17716,7400000.0
2008-10-02 03:11:00,1.17682,1.17682,1.17636,1.17636,25400000.0
2008-10-02 03:12:00,1.17684,1.17742,1.17684,1.17742,28200000.0
2008-10-02 03:13:00,1.17736,1.17804,1.17736,1.17804,25800000.0
2008-10-02 03:14:00,1.17655,1.17767,1.17655,1.17752,14000000.0
2008-10-02 03:15:00,1.17772,1.17787,1.17721,1.17721,11000000.0
2008-10-02 03:16:00,1.17707,1.17746,1.17692,1.17737,28800000.0
2008-10-02 03:17:00,1.1774,1.17778,1.17709,1.17722,15800000.0
2008-10-02 03:18:00,1.17739,1.17739,1.17631,1.17675,28000000.0
2008-10-02 03:19:00,1.17605,1.17708,1.17605,1.17708,16600000.0
2008-10-02 03:20:00,1.17712,1.17722,1.17668,1.17716,12200000.0
2008-10-02 03:21:00,1.17768,1.17768,1.17645,1.17645,24000000.0
2008-10-02 03:22:00,1.17611,1.17633,1.17597,1.17633,10600000.0
2008-10-02 03:23:00,1.17599,1.17621,1.17575,1.17575,12600000.0
2008-10-02 03:24:00,1.17605,1.17659,1.17602,1.17659,10800000.0
2008-10-02 03:25:00,1.17642,1.17643,1.17557,1.17557,18000000.0
2008-10-02 03:26:00,1.17602,1.1762,1.17589,1.1762,9000000.0
2008-10-02 03:27:00,1.17561,1.1762,1.17561,1.17579,17400000.0
2008-10-02 03:28:00,1.1767,1.1767,1.1764,1.1764,37600000.0
2008-10-02 03:29:00,1.1758,1.17621,1.1758,1.17587,37600000.0
2008-10-02 03:30:00,1.17585,1.17623,1.17529,1.17576,18200000.0
2008-10-02 03:31:00,1.17619,1.17619,1.17573,1.17577,9000000.0
2008-10-02 03:32:00,1.17553,1.17616,1.17528,1.17528,27800000.0
2008-10-02 03:33:00,1.17554,1.176,1.17547,1.17588,24400000.0
2008-10-02 03:34:00,1.17619,1.1767,1.17619,1.17652,16800000.0
2008-10-02 03:35:00,1.17706,1.17754,1.17677,1.17677,14800000.0
2008-10-02 03:36:00,1.17723,1.17746,1.17705,1.17714,8600000.0
2008-10-02 03:37:00,1.17713,1.17714,1.17674,1.17701,9400000.0
2008-10-02 03:38:00,1.17695,1.17732,1.1767,1.17698,16800000.0
2008-10-02 03:39:00,1.17718,1.17793,1.17718,1.17736,7400000.0
2008-10-02 03:40:00,1.17764,1.17764,1.17698,1.17698,18800000.0
2008-10-02 03:41:00,1.17745,1.17751,1.17722,1.17722,16800000.0
2008-10-02 03:42:00,1.17738,1.1778,1.17698,1.1776,27600000.0
2008-10-02 03:43:00,1.17763,1.17793,1.17722,1.17793,16400000.0
2008-10-02 03:44:00,1.17814,1.17819,1.17765,1.17794,19200000.0
2008-10-02 03:45:00,1.1778,1.1779,1.17758,1.17762,22800000.0
2008-10-02 03:46:00,1.17801,1.17801,1.17737,1.17769,17000000.0
2008-10-02 03:47:00,1.17732,1.17765,1.17698,1.17765,12200000.0
2008-10-02 03:48:00,1.17697,1.17768,1.17697,1.17746,14600000.0
2008-10-02 03:49:00,1.17719,1.17773,1.17708,1.17756,15000000.0
2008-10-02 03:50:00,1.17716,1.17742,1.17672,1.17732,22600000.0
2008-10-02 03:51:00,1.17685,1.17708,1.1767,1.17706,7400000.0
2008-10-02 03:52:00,1.17732,1.17732,1.17676,1.17692,13400000.0
2008-10-02 03:53:00,1.17642,1.17676,1.17599,1.17676,8200000.0
2008-10-02 03:54:00,1.17725,1.178,1.17725,1.17794,22000000.0
2008-10-02 03:55:00,1.17783,1.17792,1.17745,1.17757,12800000.0
2008-10-02 03:56:00,1.17701,1.17728,1.17634,1.17638,15000000.0
2008-10-02 03:57:00,1.17652,1.17663,1.17592,1.17592,16400000.0
2008-10-02 03:58:00,1.17627,1.17649,1.17605,1.1763,11000000.0
2008-10-02 03:59:00,1.17584,1.17631,1.17566,1.17621,12600000.0
2008-10-02 04:00:00,1.17584,1.17606,1.17536,1.17537,22000000.0
2008-10-02 04:01:00,1.17529,1.17598,1.17529,1.17594,23200000.0
2008-10-02 04:02:00,1.17535,1.17599,1.17508,1.17508,19200000.0
2008-10-02 04:03:00,1.17533,1.17533,1.17533,1.17533,15200000.0
2008-10-02 04:04:00,1.17523,1.17566,1.17494,1.17494,20000000.0
2008-10-02 04:05:00,1.17461,1.17505,1.17421,1.17483,9800000.0
2008-10-02 04:06:00,1.17484,1.17525,1.17437,1.17455,9400000.0
2008-10-02 04:07:00,1.1748,1.17486,1.17417,1.17426,18600000.0
2008-10-02 04:08:00,1.17406,1.17415,1.17346,1.17346,10800000.0
2008-10-02 04:09:00,1.1739,1.1745,1.1739,1.1741,10600000.0
2008-10-02 04:10:00,1.17376,1.17506,1.17376,1.17506,5600000.0
2008-10-02 04:11:00,1.17461,1.17461,1.17405,1.17406,23800000.0
2008-10-02 04:12:00,1.1739,1.17428,1.17373,1.17392,20200000.0
2008-10-02 04:13:00,1.17424,1.17428,1.17382,1.17396,10000000.0
2008-10-02 04:14:00,1.17402,1.17459,1.174,1.174,18800000.0
2008-10-02 04:15:00,1.17498,1.17506,1.17481,1.17483,17800000.0
2008-10-02 04:16:00,1.17539,1.17581,1.17505,1.17575,37200000.0
2008-10-02 04:17:00,1.17587,1.17642,1.17586,1.1759,15600000.0
2008-10-02 04:18:00,1.17576,1.1761,1.17557,1.17571,14800000.0
2008-10-02 04:19:00,1.17497,1.17497,1.17447,1.17489,11600000.0
2008-10-02 04:20:00,1.17463,1.17463,1.17427,1.17442,17600000.0
2008-10-02 04:21:00,1.17452,1.17485,1.17452,1.17485,11200000.0
2008-10-02 04:22:00,1.17516,1.17528,1.17478,1.17478,19600000.0
2008-10-02 04:23:00,1.17477,1.17515,1.17464,1.17469,18400000.0
2008-10-02 04:24:00,1.1746,1.1748,1.17429,1.17462,21600000.0
2008-10-02 04:25:00,1.17516,1.17542,1.17442,1.17454,16000000.0
2008-10-02 04:26:00,1.17479,1.17551,1.1747,1.1747,19200000.0
2008-10-02 04:27:00,1.1749,1.17497,1.17449,1.17449,28200000.0
2008-10-02 04:28:00,1.17476,1.17476,1.17387,1.17387,18200000.0
2008-10-02 04:29:00,1.17465,1.17533,1.17459,1.17508,12800000.0
2008-10-02 04:30:00,1.17478,1.17522,1.17453,1.17477,15000000.0
2008-10-02 04:31:00,1.17425,1.17425,1.17397,1.17397,17600000.0
2008-10-02 04:32:00,1.17384,1.17426,1.17352,1.17426,9800000.0
2008-10-02 04:33:00,1.17388,1.17413,1.17357,1.1741,8400000.0
2008-10-02 04:34:00,1.17382,1.17388,1.17345,1.17366,22500000.0
2008-10-02 04:35:00,1.17393,1.1748,1.17393,1.1748,23200000.0
2008-10-02 04:36:00,1.17477,1.17484,1.17446,1.17455,14800000.0
2008-10-02 04:37:00,1.17497,1.17505,1.17446,1.17474,17800000.0
2008-10-02 04:38:00,1.17516,1.17567,1.1751,1.17545,8800000.0
2008-10-02 04:39:00,1.1748,1.1752,1.17475,1.17518,10000000.0
2008-10-02 04:40:00,1.17437,1.17519,1.17437,1.17465,18000000.0
2008-10-02 04:41:00,1.1753,1.1753,1.1751,1.1753,31200000.0
2008-10-02 04:42:00,1.17471,1.17485,1.17438,1.17472,31200000.0
2008-10-02 04:43:00,1.17478,1.17485,1.17478,1.17479,8200000.0
2008-10-02 04:44:00,1.17446,1.17493,1.17437,1.17437,18800000.0
2008-10-02 04:45:00,1.17447,1.17456,1.1743,1.1743,15400000.0
2008-10-02 04:46:00,1.17454,1.1746,1.17394,1.17406,10400000.0
2008-10-02 04:47:00,1.17461,1.1749,1.17442,1.1749,11800000.0
2008-10-02 04:48:00,1.17473,1.17489,1.17455,1.17489,19000000.0
2008-10-02 04:49:00,1.17479,1.17527,1.17474,1.17498,6800000.0
2008-10-02 04:50:00,1.1758,1.1759,1.1755,1.1756,7800000.0
2008-10-02 04:51:00,1.17525,1.17526,1.17484,1.17502,7800000.0
2008-10-02 04:52:00,1.17504,1.17519,1.17485,1.17489,17600000.0
2008-10-02 04:53:00,1.17489,1.17489,1.17411,1.17437,17300000.0
2008-10-02 04:54:00,1.17432,1.17432,1.17387,1.17413,12200000.0
2008-10-02 04:55:00,1.17416,1.1744,1.17377,1.17392,24800000.0
2008-10-02 04:56:00,1.17403,1.17407,1.17372,1.17372,14000000.0
2008-10-02 04:57:00,1.17418,1.17475,1.17418,1.17475,23000000.0
2008-10-02 04:58:00,1.17465,1.17494,1.17465,1.17471,4200000.0
2008-10-02 04:59:00,1.17481,1.17501,1.17455,1.17455,17200000.0
2008-10-02 05:00:00,1.1757,1.1757,1.1756,1.1757,19000000.0
2008-10-02 05:01:00,1.17455,1.17476,1.17422,1.17422,19000000.0
2008-10-02 05:02:00,1.17433,1.17451,1.17417,1.17417,15800000.0
2008-10-02 05:03:00,1.17419,1.17419,1.17364,1.17383,17000000.0
2008-10-02 05:04:00,1.17375,1.1741,1.17375,1.1741,7200000.0
2008-10-02 05:05:00,1.17404,1.17444,1.17382,1.17444,16600000.0
2008-10-02 05:06:00,1.17428,1.17486,1.17428,1.17468,24000000.0
2008-10-02 05:07:00,1.17465,1.17511,1.17465,1.17479,18400000.0
2008-10-02 05:08:00,1.17515,1.17515,1.17447,1.17465,22200000.0
2008-10-02 05:09:00,1.1757,1.1758,1.1756,1.1758,18600000.0
2008-10-02 05:10:00,1.17487,1.17488,1.17417,1.17482,18600000.0
2008-10-02 05:11:00,1.17469,1.17513,1.17437,1.17437,22200000.0
2008-10-02 05:12:00,1.1752,1.1754,1.1752,1.1754,17600000.0
2008-10-02 05:13:00,1.17447,1.17469,1.1744,1.17449,17600000.0
2008-10-02 05:14:00,1.17462,1.17505,1.1746,1.17495,11200000.0
2008-10-02 05:15:00,1.17537,1.17573,1.17514,1.17573,14400000.0
2008-10-02 05:16:00,1.17542,1.17562,1.17504,1.17524,12600000.0
2008-10-02 05:17:00,1.17544,1.17579,1.17492,1.17579,16800000.0
2008-10-02 05:18:00,1.17557,1.17574,1.17529,1.17573,15400000.0
2008-10-02 05:19:00,1.17519,1.17548,1.17501,1.17548,18600000.0
2008-10-02 05:20:00,1.17579,1.17596,1.17518,1.17596,18800000.0
2008-10-02 05:21:00,1.17557,1.17561,1.17538,1.17551,13200000.0
2008-10-02 05:22:00,1.1755,1.17562,1.17534,1.17534,17000000.0
2008-10-02 05:23:00,1.1764,1.1764,1.1761,1.1761,21800000.0
2008-10-02 05:24:00,1.17535,1.17574,1.17522,1.17522,21800000.0
2008-10-02 05:25:00,1.1759,1.1761,1.1759,1.1761,19600000.0
2008-10-02 05:26:00,1.17557,1.17571,1.17542,1.17557,19600000.0
2008-10-02 05:27:00,1.17528,1.17592,1.17528,1.17543,18400000.0
2008-10-02 05:28:00,1.17581,1.17605,1.1754,1.1755,28200000.0
2008-10-02 05:29:00,1.17568,1.17602,1.17546,1.17594,9800000.0
2008-10-02 05:30:00,1.17639,1.17641,1.17584,1.17584,10600000.0
2008-10-02 05:31:00,1.17638,1.17638,1.17555,1.17572,24400000.0
2008-10-02 05:32:00,1.17595,1.17626,1.17585,1.17591,20800000.0
2008-10-02 05:33:00,1.17625,1.17638,1.17603,1.17603,10200000.0
2008-10-02 05:34:00,1.1761,1.17635,1.17588,1.17588,9000000.0
2008-10-02 05:35:00,1.17576,1.176,1.17576,1.17585,6800000.0
2008-10-02 05:36:00,1.1754,1.17547,1.17503,1.17518,10800000.0
2008-10-02 05:37:00,1.17564,1.1758,1.17534,1.17561,32400000.0
2008-10-02 05:38:00,1.17557,1.17573,1.17526,1.17537,15600000.0
2008-10-02 05:39:00,1.17569,1.17573,1.17538,1.17548,14000000.0
2008-10-02 05:40:00,1.1754,1.17558,1.1753,1.1753,17900000.0
2008-10-02 05:41:00,1.17537,1.17551,1.17522,1.1755,11400000.0
2008-10-02 05:42:00,1.1767,1.1768,1.1766,1.1768,23600000.0
2008-10-02 05:43:00,1.17566,1.17593,1.17541,1.17593,23600000.0
2008-10-02 05:44:00,1.17595,1.17623,1.17577,1.17616,8200000.0
2008-10-02 05:45:00,1.17576,1.17635,1.17576,1.17635,15400000.0
2008-10-02 05:46:00,1.17642,1.17642,1.1756,1.17585,9800000.0
2008-10-02 05:47:00,1.1756,1.1756,1.17518,1.17544,11400000.0
2008-10-02 05:48:00,1.17592,1.17628,1.17581,1.17592,25200000.0
2008-10-02 05:49:00,1.17646,1.17646,1.17589,1.17589,16400000.0
2008-10-02 05:50:00,1.17568,1.17603,1.17542,1.17542,15000000.0
2008-10-02 05:51:00,1.17607,1.17607,1.17559,1.176,16000000.0
2008-10-02 05:52:00,1.1769,1.1769,1.1769,1.1769,17400000.0
2008-10-02 05:53:00,1.17604,1.17604,1.17578,1.17601,17400000.0
2008-10-02 05:54:00,1.1767,1.1767,1.1765,1.1766,17400000.0
2008-10-02 05:55:00,1.1767,1.1767,1.1766,1.1766,17400000.0
2008-10-02 05:56:00,1.17579,1.17579,1.17538,1.17538,17400000.0
2008-10-02 05:57:00,1.17541,1.17567,1.17523,1.17523,10800000.0
2008-10-02 05:58:00,1.1763,1.1763,1.1761,1.1762,21200000.0
2008-10-02 05:59:00,1.17552,1.17552,1.17462,1.17496,21200000.0
2008-10-02 06:00:00,1.1747,1.17482,1.1743,1.17467,16000000.0
2008-10-02 06:01:00,1.17497,1.17506,1.17469,1.17469,11600000.0
2008-10-02 06:02:00,1.17543,1.17543,1.17468,1.17482,16400000.0
2008-10-02 06:03:00,1.17493,1.17518,1.17459,1.17518,12800000.0
2008-10-02 06:04:00,1.17527,1.17535,1.1751,1.17531,24000000.0
2008-10-02 06:05:00,1.17507,1.17534,1.17495,1.17516,8000000.0
2008-10-02 06:06:00,1.1757,1.1757,1.1756,1.1757,9000000.0
2008-10-02 06:07:00,1.17502,1.17536,1.17502,1.17522,9000000.0
2008-10-02 06:08:00,1.17524,1.17524,1.17454,1.17454,15800000.0
2008-10-02 06:09:00,1.17433,1.17481,1.17422,1.17443,20400000.0
2008-10-02 06:10:00,1.17401,1.17443,1.17401,1.17421,11800000.0
2008-10-02 06:11:00,1.17421,1.17458,1.17406,1.17458,25200000.0
2008-10-02 06:12:00,1.1744,1.1749,1.1744,1.1748,22000000.0
2008-10-02 06:13:00,1.1751,1.1751,1.1746,1.1746,22000000.0
2008-10-02 06:14:00,1.17412,1.17425,1.17374,1.17424,22000000.0
2008-10-02 06:15:00,1.17413,1.17413,1.17377,1.17406,15000000.0
2008-10-02 06:16:00,1.17328,1.17385,1.17322,1.17371,9800000.0
2008-10-02 06:17:00,1.17379,1.17428,1.17336,1.17428,12200000.0
2008-10-02 06:18:00,1.17387,1.17413,1.1735,1.17411,23600000.0
2008-10-02 06:19:00,1.17395,1.17463,1.17394,1.17463,14200000.0
2008-10-02 06:20:00,1.17414,1.17414,1.17322,1.17322,12200000.0
2008-10-02 06:21:00,1.17403,1.17409,1.17315,1.17315,12200000.0
2008-10-02 06:22:00,1.17354,1.17363,1.17304,1.17349,20400000.0
2008-10-02 06:23:00,1.17337,1.17381,1.17316,1.17337,16600000.0
2008-10-02 06:24:00,1.1737,1.1741,1.1737,1.1739,11400000.0
2008-10-02 06:25:00,1.1738,1.1741,1.1738,1.1738,11400000.0
2008-10-02 06:26:00,1.1739,1.1739,1.1737,1.1737,11400000.0
2008-10-02 06:27:00,1.17331,1.17367,1.17331,1.17344,11400000.0
2008-10-02 06:28:00,1.17364,1.17395,1.17338,1.17366,35400000.0
2008-10-02 06:29:00,1.1735,1.17376,1.1735,1.17361,13400000.0
2008-10-02 06:30:00,1.17402,1.17431,1.17356,1.17431,10000000.0
2008-10-02 06:31:00,1.17417,1.17462,1.17411,1.17443,10800000.0
2008-10-02 06:32:00,1.17415,1.17485,1.17395,1.17395,19400000.0
2008-10-02 06:33:00,1.17444,1.17498,1.17444,1.17494,28000000.0
2008-10-02 06:34:00,1.17488,1.17534,1.17446,1.17489,22400000.0
2008-10-02 06:35:00,1.1745,1.17507,1.1745,1.17482,26200000.0
2008-10-02 06:36:00,1.17477,1.17511,1.17405,1.17474,25000000.0
2008-10-02 06:37:00,1.17474,1.17512,1.17454,1.17485,16800000.0
2008-10-02 06:38:00,1.17466,1.17493,1.17411,1.17411,26600000.0
2008-10-02 06:39:00,1.17387,1.1747,1.17387,1.17399,13800000.0
2008-10-02 06:40:00,1.17449,1.17449,1.17368,1.17369,19800000.0
2008-10-02 06:41:00,1.17394,1.17435,1.17383,1.17405,22600000.0
2008-10-02 06:42:00,1.17403,1.17423,1.174,1.174,14200000.0
2008-10-02 06:43:00,1.17419,1.17457,1.17407,1.17409,15200000.0
2008-10-02 06:44:00,1.17413,1.17466,1.17413,1.1742,27200000.0
2008-10-02 06:45:00,1.17459,1.1746,1.17374,1.17396,9400000.0
2008-10-02 06:46:00,1.17347,1.1739,1.17336,1.1739,7800000.0
2008-10-02 06:47:00,1.17406,1.1741,1.17359,1.1741,8200000.0
2008-10-02 06:48:00,1.17427,1.17467,1.17427,1.17467,27800000.0
2008-10-02 06:49:00,1.17438,1.17489,1.17437,1.17489,7400000.0
2008-10-02 06:50:00,1.17456,1.17503,1.17456,1.1748,16000000.0
2008-10-02 06:51:00,1.17526,1.17526,1.17464,1.17484,20200000.0
2008-10-02 06:52:00,1.17471,1.17499,1.17445,1.17445,8800000.0
2008-10-02 06:53:00,1.17473,1.17509,1.17454,1.17454,11800000.0
2008-10-02 06:54:00,1.17457,1.17527,1.17457,1.17504,16000000.0
2008-10-02 06:55:00,1.17484,1.17521,1.17484,1.17488,15200000.0
2008-10-02 06:56:00,1.17508,1.17525,1.17459,1.17525,14800000.0
2008-10-02 06:57:00,1.17496,1.1751,1.17465,1.17465,24000000.0
2008-10-02 06:58:00,1.17471,1.17492,1.17468,1.17492,10000000.0
2008-10-02 06:59:00,1.17498,1.17549,1.17498,1.17549,15800000.0
2008-10-02 07:00:00,1.1753,1.17575,1.1752,1.1756,20400000.0
2008-10-02 07:01:00,1.17558,1.17581,1.17538,1.17572,23000000.0
2008-10-02 07:02:00,1.17544,1.17593,1.17534,1.17563,18000000.0
2008-10-02 07:03:00,1.1752,1.17604,1.1752,1.17604,10600000.0
2008-10-02 07:04:00,1.17598,1.17603,1.17565,1.17603,22000000.0
2008-10-02 07:05:00,1.17595,1.17595,1.17509,1.1755,22400000.0
2008-10-02 07:06:00,1.17561,1.17598,1.17561,1.17569,12200000.0
2008-10-02 07:07:00,1.17576,1.17613,1.1753,1.17542,22200000.0
2008-10-02 07:08:00,1.17554,1.17569,1.17532,1.17561,11400000.0
2008-10-02 07:09:00,1.17518,1.17579,1.17518,1.17544,24200000.0
2008-10-02 07:10:00,1.17516,1.17575,1.17516,1.17575,6200000.0
2008-10-02 07:11:00,1.17551,1.1758,1.17536,1.17543,21000000.0
2008-10-02 07:12:00,1.17545,1.17546,1.17503,1.17528,11800000.0
2008-10-02 07:13:00,1.17513,1.1753,1.17506,1.17519,11600000.0
2008-10-02 07:14:00,1.17536,1.17536,1.17489,1.17489,9000000.0
2008-10-02 07:15:00,1.17489,1.17562,1.17489,1.17555,29800000.0
2008-10-02 07:16:00,1.17515,1.17532,1.17488,1.17532,11600000.0
2008-10-02 07:17:00,1.17549,1.17582,1.17513,1.17555,18000000.0
2008-10-02 07:18:00,1.17582,1.17582,1.17523,1.17523,10600000.0
2008-10-02 07:19:00,1.17518,1.17567,1.17515,1.17515,10400000.0
2008-10-02 07:20:00,1.17553,1.17553,1.17491,1.17531,13000000.0
2008-10-02 07:21:00,1.17498,1.17532,1.17471,1.17471,27600000.0
2008-10-02 07:22:00,1.17499,1.17529,1.17457,1.17481,24400000.0
2008-10-02 07:23:00,1.17457,1.17476,1.17437,1.17454,13400000.0
2008-10-02 07:24:00,1.17472,1.17487,1.17436,1.17436,22800000.0
2008-10-02 07:25:00,1.17482,1.17508,1.17446,1.17498,15600000.0
2008-10-02 07:26:00,1.17538,1.17543,1.17509,1.17543,8800000.0
2008-10-02 07:27:00,1.17553,1.17554,1.17488,1.17527,21800000.0
2008-10-02 07:28:00,1.17495,1.17539,1.17495,1.17522,10000000.0
2008-10-02 07:29:00,1.17492,1.17539,1.17492,1.17497,9400000.0
2008-10-02 07:30:00,1.17502,1.17536,1.17463,1.17477,11200000.0
2008-10-02 07:31:00,1.175,1.17508,1.17489,1.17506,24600000.0
2008-10-02 07:32:00,1.1753,1.1753,1.1748,1.1748,10000000.0
2008-10-02 07:33:00,1.1759,1.1761,1.1757,1.1758,10200000.0
2008-10-02 07:34:00,1.17492,1.17515,1.17479,1.17479,10200000.0
2008-10-02 07:35:00,1.1751,1.17528,1.17484,1.17494,17600000.0
2008-10-02 07:36:00,1.17485,1.17525,1.17485,1.17496,19200000.0
2008-10-02 07:37:00,1.175,1.17534,1.17489,1.17496,24000000.0
2008-10-02 07:38:00,1.17493,1.17542,1.17467,1.17542,14200000.0
2008-10-02 07:39:00,1.17504,1.17528,1.17498,1.17518,13600000.0
2008-10-02 07:40:00,1.17501,1.17551,1.17501,1.17526,12000000.0
2008-10-02 07:41:00,1.1757,1.1759,1.1757,1.1758,17800000.0
2008-10-02 07:42:00,1.1759,1.1759,1.1758,1.1758,17800000.0
2008-10-02 07:43:00,1.1759,1.1759,1.1757,1.1758,17800000.0
2008-10-02 07:44:00,1.1752,1.17533,1.17484,1.17521,17800000.0
2008-10-02 07:45:00,1.17485,1.17559,1.17473,1.1749,22000000.0
2008-10-02 07:46:00,1.17501,1.17545,1.17501,1.17545,11600000.0
2008-10-02 07:47:00,1.17587,1.17596,1.17549,1.17554,18200000.0
2008-10-02 07:48:00,1.17524,1.1753,1.1751,1.1751,12400000.0
2008-10-02 07:49:00,1.17526,1.17553,1.17526,1.17535,16000000.0
2008-10-02 07:50:00,1.17558,1.17573,1.17533,1.17573,26400000.0
2008-10-02 07:51:00,1.17575,1.17623,1.17575,1.17588,17600000.0
2008-10-02 07:52:00,1.1767,1.177,1.1766,1.177,11600000.0
2008-10-02 07:53:00,1.17581,1.1762,1.17581,1.17599,11600000.0
2008-10-02 07:54:00,1.17612,1.17642,1.17583,1.17596,17800000.0
2008-10-02 07:55:00,1.17551,1.17587,1.1752,1.1752,15400000.0
2008-10-02 07:56:00,1.1766,1.1766,1.1762,1.1763,11200000.0
2008-10-02 07:57:00,1.1764,1.1767,1.1764,1.1765,11200000.0
2008-10-02 07:58:00,1.17591,1.17604,1.17528,1.17589,11200000.0
2008-10-02 07:59:00,1.17576,1.17589,1.17554,1.17561,14800000.0
2008-10-02 08:00:00,1.17543,1.17578,1.17528,1.17528,10600000.0
2008-10-02 08:01:00,1.17532,1.17557,1.17521,1.17557,21800000.0
2008-10-02 08:02:00,1.17542,1.1759,1.17507,1.1754,16400000.0
2008-10-02 08:03:00,1.17529,1.17568,1.1751,1.17546,30400000.0
2008-10-02 08:04:00,1.1752,1.17532,1.17475,1.17496,21200000.0
2008-10-02 08:05:00,1.17447,1.17551,1.17447,1.17551,20200000.0
2008-10-02 08:06:00,1.17565,1.17593,1.17548,1.17548,23800000.0
2008-10-02 08:07:00,1.17563,1.17588,1.17522,1.17528,14200000.0
2008-10-02 08:08:00,1.17563,1.17579,1.17487,1.17501,25600000.0
2008-10-02 08:09:00,1.17453,1.17466,1.17443,1.17462,14200000.0
2008-10-02 08:10:00,1.1747,1.17514,1.1747,1.17489,18400000.0
2008-10-02 08:11:00,1.17477,1.17534,1.17464,1.17467,11400000.0
2008-10-02 08:12:00,1.17448,1.1748,1.1742,1.17444,27200000.0
2008-10-02 08:13:00,1.17374,1.17399,1.17356,1.17387,17400000.0
2008-10-02 08:14:00,1.17391,1.17391,1.17319,1.1735,12800000.0
2008-10-02 08:15:00,1.17374,1.17442,1.17366,1.17408,22600000.0
2008-10-02 08:16:00,1.17378,1.17391,1.17364,1.17366,15800000.0
2008-10-02 08:17:00,1.17383,1.1744,1.1738,1.17407,17600000.0
2008-10-02 08:18:00,1.17411,1.17411,1.17343,1.17343,15800000.0
2008-10-02 08:19:00,1.17372,1.17424,1.17359,1.17359,14400000.0
2008-10-02 08:20:00,1.17391,1.17411,1.17332,1.17332,11000000.0
2008-10-02 08:21:00,1.17361,1.174,1.17353,1.17392,17200000.0
2008-10-02 08:22:00,1.17365,1.17365,1.17316,1.17341,16200000.0
2008-10-02 08:23:00,1.17358,1.17375,1.17284,1.17295,21800000.0
2008-10-02 08:24:00,1.17323,1.17335,1.17304,1.17315,30000000.0
2008-10-02 08:25:00,1.17338,1.17376,1.17335,1.17368,10000000.0
2008-10-02 08:26:00,1.17361,1.17361,1.17337,1.17337,16600000.0
2008-10-02 08:27:00,1.1733,1.17383,1.17319,1.17377,15600000.0
2008-10-02 08:28:00,1.17319,1.17423,1.17319,1.17423,26000000.0
2008-10-02 08:29:00,1.17418,1.17443,1.17398,1.17407,6400000.0
2008-10-02 08:30:00,1.17393,1.17407,1.1737,1.17403,18800000.0
2008-10-02 08:31:00,1.17401,1.1744,1.17385,1.17394,19800000.0
2008-10-02 08:32:00,1.17363,1.17409,1.17359,1.1736,23800000.0
2008-10-02 08:33:00,1.17345,1.17362,1.17337,1.17352,13000000.0
2008-10-02 08:34:00,1.17355,1.17377,1.17332,1.17377,10600000.0
2008-10-02 08:35:00,1.17396,1.17396,1.17332,1.17343,16200000.0
2008-10-02 08:36:00,1.17396,1.17423,1.17379,1.17398,17800000.0
2008-10-02 08:37:00,1.17368,1.17449,1.17357,1.17441,13200000.0
2008-10-02 08:38:00,1.17402,1.17454,1.17376,1.17432,18200000.0
2008-10-02 08:39:00,1.17349,1.17415,1.17349,1.17393,17000000.0
2008-10-02 08:40:00,1.17451,1.17488,1.17451,1.17473,15000000.0
2008-10-02 08:41:00,1.17472,1.1751,1.17471,1.1751,13600000.0
2008-10-02 08:42:00,1.17516,1.17576,1.17513,1.17529,14200000.0
2008-10-02 08:43:00,1.17505,1.17537,1.17473,1.17488,17000000.0
2008-10-02 08:44:00,1.17472,1.1756,1.17472,1.1756,13200000.0
2008-10-02 08:45:00,1.1756,1.17581,1.1754,1.17565,14000000.0
2008-10-02 08:46:00,1.17505,1.17505,1.17365,1.17365,10200000.0
2008-10-02 08:47:00,1.17374,1.17411,1.17361,1.17411,27800000.0
2008-10-02 08:48:00,1.17382,1.17403,1.17382,1.17403,6800000.0
2008-10-02 08:49:00,1.17379,1.17379,1.17346,1.17363,10400000.0
2008-10-02 08:50:00,1.17348,1.17348,1.17281,1.17326,13000000.0
2008-10-02 08:51:00,1.17349,1.17359,1.17294,1.17319,17200000.0
2008-10-02 08:52:00,1.1735,1.17414,1.1735,1.17414,19800000.0
2008-10-02 08:53:00,1.17396,1.17396,1.17367,1.17367,10200000.0
2008-10-02 08:54:00,1.17362,1.17362,1.17256,1.17264,18400000.0
2008-10-02 08:55:00,1.17212,1.1726,1.17192,1.17203,26800000.0
2008-10-02 08:56:00,1.17228,1.17244,1.17194,1.17244,28600000.0
2008-10-02 08:57:00,1.17239,1.17279,1.17218,1.17218,17600000.0
2008-10-02 08:58:00,1.17238,1.17334,1.17238,1.1732,12600000.0
2008-10-02 08:59:00,1.17302,1.17302,1.17227,1.17228,12400000.0
2008-10-02 09:00:00,1.17214,1.17214,1.17154,1.17174,21800000.0
2008-10-02 09:01:00,1.17181,1.17199,1.17131,1.17175,15400000.0
2008-10-02 09:02:00,1.17158,1.17236,1.17158,1.17201,14600000.0
2008-10-02 09:03:00,1.17214,1.17381,1.17214,1.17381,11200000.0
2008-10-02 09:04:00,1.1739,1.17403,1.17355,1.17355,19600000.0
2008-10-02 09:05:00,1.17371,1.17416,1.17296,1.1733,18400000.0
2008-10-02 09:06:00,1.17364,1.17446,1.17364,1.17372,14800000.0
2008-10-02 09:07:00,1.17363,1.17395,1.17358,1.17358,14200000.0
2008-10-02 09:08:00,1.17412,1.17444,1.17373,1.17444,25600000.0
2008-10-02 09:09:00,1.17389,1.17469,1.17389,1.17469,19600000.0
2008-10-02 09:10:00,1.17475,1.17475,1.17361,1.17361,17600000.0
2008-10-02 09:11:00,1.17422,1.1745,1.17421,1.17429,17400000.0
2008-10-02 09:12:00,1.17447,1.17447,1.17404,1.17418,14600000.0
2008-10-02 09:13:00,1.17452,1.17478,1.17429,1.17436,15800000.0
2008-10-02 09:14:00,1.17374,1.17438,1.17374,1.17438,13200000.0
2008-10-02 09:15:00,1.175,1.17566,1.175,1.17566,15200000.0
2008-10-02 09:16:00,1.17564,1.17564,1.17408,1.1746,17200000.0
2008-10-02 09:17:00,1.17444,1.17474,1.17397,1.17397,13200000.0
2008-10-02 09:18:00,1.17422,1.17461,1.17396,1.17396,12200000.0
2008-10-02 09:19:00,1.17424,1.17508,1.17424,1.17508,11800000.0
2008-10-02 09:20:00,1.1744,1.17487,1.17418,1.17435,23000000.0
2008-10-02 09:21:00,1.17439,1.17462,1.17422,1.17447,21000000.0
2008-10-02 09:22:00,1.17424,1.17477,1.17403,1.17432,8800000.0
2008-10-02 09:23:00,1.17377,1.17422,1.17364,1.17379,12800000.0
2008-10-02 09:24:00,1.17351,1.1737,1.17351,1.17368,4800000.0
2008-10-02 09:25:00,1.17257,1.17357,1.17257,1.17357,13000000.0
2008-10-02 09:26:00,1.17283,1.17415,1.17283,1.17409,14000000.0
2008-10-02 09:27:00,1.17422,1.17422,1.17317,1.17356,17800000.0
2008-10-02 09:28:00,1.17375,1.17439,1.17371,1.17439,16200000.0
2008-10-02 09:29:00,1.17392,1.17422,1.17392,1.17407,18000000.0
2008-10-02 09:30:00,1.17411,1.17433,1.17377,1.1743,21000000.0
2008-10-02 09:31:00,1.17424,1.17437,1.17364,1.17416,17800000.0
2008-10-02 09:32:00,1.17461,1.17461,1.17399,1.17399,17600000.0
2008-10-02 09:33:00,1.17402,1.17465,1.17336,1.17336,18200000.0
2008-10-02 09:34:00,1.17257,1.17419,1.172,1.17335,24400000.0
2008-10-02 09:35:00,1.17376,1.17433,1.17345,1.17345,15400000.0
2008-10-02 09:36:00,1.17385,1.17472,1.17385,1.17472,19800000.0
2008-10-02 09:37:00,1.17521,1.17521,1.17484,1.17497,10600000.0
2008-10-02 09:38:00,1.17449,1.17466,1.17426,1.17462,25200000.0
2008-10-02 09:39:00,1.17467,1.17467,1.17387,1.174,15800000.0
2008-10-02 09:40:00,1.17361,1.17408,1.1733,1.1733,18000000.0
2008-10-02 09:41:00,1.17372,1.17372,1.17293,1.1735,17400000.0
2008-10-02 09:42:00,1.17345,1.1738,1.17336,1.1738,19200000.0
2008-10-02 09:43:00,1.17352,1.17373,1.17329,1.17355,24000000.0
2008-10-02 09:44:00,1.17401,1.17434,1.17373,1.17381,23800000.0
2008-10-02 09:45:00,1.17386,1.17437,1.17365,1.17365,30600000.0
2008-10-02 09:46:00,1.17362,1.17398,1.17342,1.17342,19800000.0
2008-10-02 09:47:00,1.17408,1.17461,1.17408,1.17438,15400000.0
2008-10-02 09:48:00,1.17432,1.17484,1.17393,1.17432,20200000.0
2008-10-02 09:49:00,1.17472,1.17472,1.17398,1.17413,17800000.0
2008-10-02 09:50:00,1.17356,1.17402,1.17335,1.17366,19800000.0
2008-10-02 09:51:00,1.17398,1.17398,1.1736,1.17386,20400000.0
2008-10-02 09:52:00,1.17386,1.17412,1.17348,1.17348,30800000.0
2008-10-02 09:53:00,1.17352,1.17367,1.17313,1.17367,12200000.0
2008-10-02 09:54:00,1.17372,1.17442,1.17357,1.17393,20000000.0
2008-10-02 09:55:00,1.17372,1.17384,1.17335,1.17384,18400000.0
2008-10-02 09:56:00,1.17379,1.17417,1.17339,1.17339,16200000.0
2008-10-02 09:57:00,1.17316,1.17388,1.17316,1.17355,18200000.0
2008-10-02 09:58:00,1.1737,1.1738,1.17333,1.17334,30400000.0
2008-10-02 09:59:00,1.17278,1.17278,1.17213,1.17263,21200000.0
2008-10-02 10:00:00,1.17276,1.1738,1.17276,1.1738,16600000.0
2008-10-02 10:01:00,1.17449,1.17495,1.17416,1.17416,19200000.0
2008-10-02 10:02:00,1.17452,1.17452,1.17315,1.17449,21000000.0
2008-10-02 10:03:00,1.17425,1.17485,1.17417,1.17482,15400000.0
2008-10-02 10:04:00,1.17479,1.17528,1.17457,1.17528,13600000.0
2008-10-02 10:05:00,1.17527,1.17533,1.17504,1.17504,10000000.0
2008-10-02 10:06:00,1.17456,1.1753,1.17456,1.17511,14200000.0
2008-10-02 10:07:00,1.17479,1.17525,1.17479,1.17488,21800000.0
2008-10-02 10:08:00,1.17458,1.17522,1.17458,1.17459,11000000.0
2008-10-02 10:09:00,1.17431,1.17468,1.1743,1.1743,19600000.0
2008-10-02 10:10:00,1.17469,1.1748,1.1741,1.17444,17800000.0
2008-10-02 10:11:00,1.17444,1.17493,1.17444,1.17457,21200000.0
2008-10-02 10:12:00,1.17475,1.17533,1.17468,1.17475,22000000.0
2008-10-02 10:13:00,1.17433,1.1744,1.17406,1.17411,19600000.0
2008-10-02 10:14:00,1.1736,1.17449,1.1736,1.17396,25600000.0
2008-10-02 10:15:00,1.17407,1.17497,1.17366,1.17497,22000000.0
2008-10-02 10:16:00,1.17517,1.17517,1.17382,1.17382,18400000.0
2008-10-02 10:17:00,1.17426,1.17478,1.17403,1.17444,17400000.0
2008-10-02 10:18:00,1.17457,1.17497,1.17457,1.17484,17000000.0
2008-10-02 10:19:00,1.17501,1.17559,1.17496,1.17507,11000000.0
2008-10-02 10:20:00,1.17539,1.1754,1.17491,1.17491,27800000.0
2008-10-02 10:21:00,1.17454,1.17532,1.17444,1.17444,27800000.0
2008-10-02 10:22:00,1.17504,1.17539,1.17503,1.17507,24200000.0
2008-10-02 10:23:00,1.17497,1.17546,1.17497,1.17545,21000000.0
2008-10-02 10:24:00,1.17556,1.17588,1.17556,1.1756,12800000.0
2008-10-02 10:25:00,1.1755,1.17568,1.17512,1.17523,19400000.0
2008-10-02 10:26:00,1.17511,1.17546,1.17504,1.17524,21800000.0
2008-10-02 10:27:00,1.17512,1.17512,1.17424,1.17449,16400000.0
2008-10-02 10:28:00,1.17411,1.17513,1.17411,1.175,13200000.0
2008-10-02 10:29:00,1.17475,1.17476,1.17422,1.17426,12600000.0
2008-10-02 10:30:00,1.17427,1.17438,1.17413,1.17429,16400000.0
2008-10-02 10:31:00,1.17434,1.17493,1.17434,1.17462,17200000.0
2008-10-02 10:32:00,1.1748,1.1748,1.17382,1.17441,15400000.0
2008-10-02 10:33:00,1.17415,1.1744,1.17385,1.1744,12800000.0
2008-10-02 10:34:00,1.17434,1.17451,1.17404,1.17447,9400000.0
2008-10-02 10:35:00,1.17448,1.17482,1.17417,1.17424,20800000.0
2008-10-02 10:36:00,1.17427,1.17444,1.17375,1.17375,13600000.0
2008-10-02 10:37:00,1.1739,1.17423,1.17362,1.17423,31000000.0
2008-10-02 10:38:00,1.17415,1.17483,1.17342,1.17483,9400000.0
2008-10-02 10:39:00,1.17472,1.17472,1.17363,1.17363,24800000.0
2008-10-02 10:40:00,1.17339,1.1736,1.17308,1.17355,27800000.0
2008-10-02 10:41:00,1.17381,1.17416,1.1736,1.1738,24000000.0
2008-10-02 10:42:00,1.17403,1.17461,1.17387,1.17415,11800000.0
2008-10-02 10:43:00,1.17436,1.17436,1.17371,1.17371,27200000.0
2008-10-02 10:44:00,1.17359,1.17441,1.17327,1.17383,16800000.0
2008-10-02 10:45:00,1.1738,1.17383,1.17358,1.17366,13000000.0
2008-10-02 10:46:00,1.17359,1.17378,1.17321,1.17343,19000000.0
2008-10-02 10:47:00,1.17319,1.17364,1.17291,1.17295,30600000.0
2008-10-02 10:48:00,1.17267,1.17322,1.17267,1.17281,15000000.0
2008-10-02 10:49:00,1.17331,1.17398,1.17323,1.17374,22000000.0
2008-10-02 10:50:00,1.17363,1.17418,1.17313,1.17313,17000000.0
2008-10-02 10:51:00,1.17344,1.17373,1.17335,1.17364,6200000.0
2008-10-02 10:52:00,1.17363,1.17401,1.17307,1.1739,26600000.0
2008-10-02 10:53:00,1.17323,1.17349,1.17258,1.1731,27800000.0
2008-10-02 10:54:00,1.17283,1.17283,1.17228,1.17228,21600000.0
2008-10-02 10:55:00,1.17298,1.17298,1.17229,1.17258,22400000.0
2008-10-02 10:56:00,1.17242,1.17277,1.17228,1.17228,11600000.0
2008-10-02 10:57:00,1.17254,1.17283,1.17223,1.17223,11000000.0
2008-10-02 10:58:00,1.17267,1.17309,1.17214,1.17279,20500000.0
2008-10-02 10:59:00,1.17311,1.17311,1.1719,1.1719,14400000.0
2008-10-02 11:00:00,1.17213,1.17258,1.17213,1.17258,19000000.0
2008-10-02 11:01:00,1.17213,1.1727,1.17213,1.1727,19000000.0
2008-10-02 11:02:00,1.17291,1.17348,1.17271,1.17284,14600000.0
2008-10-02 11:03:00,1.17205,1.17275,1.17205,1.17238,21800000.0
2008-10-02 11:04:00,1.17237,1.17278,1.17216,1.17275,25200000.0
2008-10-02 11:05:00,1.17306,1.17329,1.17297,1.17297,29800000.0
2008-10-02 11:06:00,1.174,1.1741,1.174,1.1741,19200000.0
2008-10-02 11:07:00,1.17348,1.17349,1.17297,1.17334,19200000.0
2008-10-02 11:08:00,1.17401,1.17428,1.17353,1.17359,14600000.0
2008-10-02 11:09:00,1.17334,1.17349,1.17304,1.17337,24400000.0
2008-10-02 11:10:00,1.17331,1.17346,1.17284,1.17302,22800000.0
2008-10-02 11:11:00,1.17279,1.17334,1.17257,1.17301,22800000.0
2008-10-02 11:12:00,1.17311,1.17415,1.17311,1.17412,17200000.0
2008-10-02 11:13:00,1.17478,1.17528,1.17425,1.17471,14600000.0
2008-10-02 11:14:00,1.17434,1.17434,1.17399,1.17401,14600000.0
2008-10-02 11:15:00,1.17438,1.17438,1.17366,1.17394,26000000.0
2008-10-02 11:16:00,1.17323,1.17323,1.1722,1.1722,8400000.0
2008-10-02 11:17:00,1.17227,1.17294,1.17207,1.17249,18000000.0
2008-10-02 11:18:00,1.17236,1.17248,1.17217,1.17248,13200000.0
2008-10-02 11:19:00,1.17273,1.17345,1.17263,1.17278,28000000.0
2008-10-02 11:20:00,1.17253,1.17278,1.1724,1.17275,13800000.0
2008-10-02 11:21:00,1.1728,1.17302,1.17272,1.17287,20800000.0
2008-10-02 11:22:00,1.17327,1.17352,1.17285,1.17315,14800000.0
2008-10-02 11:23:00,1.17357,1.17433,1.17354,1.17433,23600000.0
2008-10-02 11:24:00,1.1739,1.17438,1.17377,1.17377,16200000.0
2008-10-02 11:25:00,1.1737,1.17401,1.17355,1.1739,23000000.0
2008-10-02 11:26:00,1.17449,1.17461,1.17417,1.17461,11200000.0
2008-10-02 11:27:00,1.17398,1.17406,1.17373,1.17393,10800000.0
2008-10-02 11:28:00,1.174,1.17445,1.17376,1.17376,17800000.0
2008-10-02 11:29:00,1.17428,1.17478,1.17428,1.17478,15600000.0
2008-10-02 11:30:00,1.17411,1.17507,1.17411,1.17507,16400000.0
2008-10-02 11:31:00,1.17459,1.17495,1.17407,1.17407,12400000.0
2008-10-02 11:32:00,1.17443,1.17459,1.17407,1.17433,30400000.0
2008-10-02 11:33:00,1.17445,1.17485,1.17437,1.17485,11400000.0
2008-10-02 11:34:00,1.17471,1.17521,1.17466,1.17475,11600000.0
2008-10-02 11:35:00,1.17461,1.17519,1.17437,1.17437,18000000.0
2008-10-02 11:36:00,1.1749,1.17501,1.17474,1.17474,14800000.0
2008-10-02 11:37:00,1.17486,1.17528,1.17485,1.17485,14600000.0
2008-10-02 11:38:00,1.17491,1.1751,1.17474,1.17481,20600000.0
2008-10-02 11:39:00,1.17462,1.17477,1.17432,1.17432,11800000.0
2008-10-02 11:40:00,1.17442,1.1747,1.17442,1.17458,13200000.0
2008-10-02 11:41:00,1.1743,1.17476,1.17426,1.17476,16600000.0
2008-10-02 11:42:00,1.17471,1.17504,1.17418,1.17418,11000000.0
2008-10-02 11:43:00,1.1738,1.17422,1.1737,1.17395,22400000.0
2008-10-02 11:44:00,1.17402,1.17402,1.17373,1.17382,22800000.0
2008-10-02 11:45:00,1.17423,1.17428,1.17387,1.17428,13000000.0
2008-10-02 11:46:00,1.17424,1.17459,1.17387,1.17421,27800000.0
2008-10-02 11:47:00,1.17425,1.17425,1.17363,1.17423,30600000.0
2008-10-02 11:48:00,1.17396,1.17416,1.17379,1.17398,18600000.0
2008-10-02 11:49:00,1.17398,1.17413,1.17379,1.17401,21600000.0
2008-10-02 11:50:00,1.1741,1.17439,1.17394,1.17418,22000000.0
2008-10-02 11:51:00,1.17428,1.17467,1.17417,1.17462,21200000.0
2008-10-02 11:52:00,1.17454,1.17454,1.17391,1.17391,11400000.0
2008-10-02 11:53:00,1.17347,1.17419,1.17347,1.17402,9600000.0
2008-10-02 11:54:00,1.17413,1.17416,1.17367,1.174,17400000.0
2008-10-02 11:55:00,1.17422,1.17495,1.17402,1.17481,14200000.0
2008-10-02 11:56:00,1.17497,1.17546,1.17486,1.17502,19400000.0
2008-10-02 11:57:00,1.17493,1.17511,1.17485,1.17486,18600000.0
2008-10-02 11:58:00,1.17432,1.17458,1.17432,1.1745,18200000.0
2008-10-02 11:59:00,1.17421,1.17423,1.17358,1.17423,27800000.0
2008-10-02 12:00:00,1.17402,1.17439,1.17402,1.17416,17000000.0
2008-10-02 12:01:00,1.1747,1.1747,1.17447,1.17465,16600000.0
2008-10-02 12:02:00,1.17466,1.17466,1.17402,1.17463,20200000.0
2008-10-02 12:03:00,1.1747,1.17531,1.1747,1.17511,12200000.0
2008-10-02 12:04:00,1.17489,1.17545,1.17488,1.17545,11200000.0
2008-10-02 12:05:00,1.17569,1.17585,1.17562,1.17585,27400000.0
2008-10-02 12:06:00,1.17582,1.17609,1.17572,1.17583,44200000.0
2008-10-02 12:07:00,1.17551,1.17581,1.17535,1.17567,28400000.0
2008-10-02 12:08:00,1.17596,1.17596,1.17531,1.17539,35400000.0
2008-10-02 12:09:00,1.17527,1.17573,1.17514,1.17527,13800000.0
2008-10-02 12:10:00,1.17516,1.17539,1.17498,1.17503,55800000.0
2008-10-02 12:11:00,1.17494,1.17499,1.1747,1.1747,31600000.0
2008-10-02 12:12:00,1.17441,1.17457,1.17441,1.17457,13200000.0
2008-10-02 12:13:00,1.17416,1.17455,1.17416,1.17455,23800000.0
2008-10-02 12:14:00,1.17452,1.17459,1.1744,1.17445,60200000.0
2008-10-02 12:15:00,1.1746,1.17513,1.17456,1.17513,11800000.0
2008-10-02 12:16:00,1.17489,1.17509,1.17489,1.17505,19600000.0
2008-10-02 12:17:00,1.1753,1.1757,1.1753,1.1757,88800000.0
2008-10-02 12:18:00,1.17498,1.17534,1.17489,1.17507,88800000.0
2008-10-02 12:19:00,1.17507,1.17507,1.17455,1.17467,40000000.0
2008-10-02 12:20:00,1.17479,1.17505,1.17479,1.17495,35500000.0
2008-10-02 12:21:00,1.1749,1.17517,1.17462,1.17472,79800000.0
2008-10-02 12:22:00,1.17481,1.17533,1.17472,1.1753,103800000.0
2008-10-02 12:23:00,1.17515,1.17558,1.17511,1.17543,17400000.0
2008-10-02 12:24:00,1.17548,1.17563,1.17537,1.17542,33000000.0
2008-10-02 12:25:00,1.17529,1.17575,1.17509,1.17509,145200000.0
2008-10-02 12:26:00,1.17534,1.17534,1.17485,1.17513,11200000.0
2008-10-02 12:27:00,1.17498,1.17539,1.17491,1.17521,19800000.0
2008-10-02 12:28:00,1.17518,1.17529,1.17505,1.17529,36000000.0
2008-10-02 12:29:00,1.17482,1.17491,1.17451,1.17451,11800000.0
2008-10-02 12:30:00,1.17448,1.17479,1.1744,1.17462,16400000.0
2008-10-02 12:31:00,1.17489,1.17503,1.17447,1.17465,109400000.0
2008-10-02 12:32:00,1.17476,1.17495,1.17452,1.17466,116800000.0
2008-10-02 12:33:00,1.17485,1.17507,1.1745,1.17471,115200000.0
2008-10-02 12:34:00,1.17452,1.17488,1.1744,1.17488,73400000.0
2008-10-02 12:35:00,1.17506,1.17506,1.17448,1.1746,40000000.0
2008-10-02 12:36:00,1.17464,1.17479,1.17442,1.17449,52800000.0
2008-10-02 12:37:00,1.17438,1.17474,1.17438,1.17453,25200000.0
2008-10-02 12:38:00,1.17464,1.17515,1.17457,1.17457,12000000.0
2008-10-02 12:39:00,1.1748,1.1752,1.17477,1.17484,42200000.0
2008-10-02 12:40:00,1.17505,1.17544,1.17493,1.17499,67400000.0
2008-10-02 12:41:00,1.17478,1.17521,1.17465,1.17465,11000000.0
2008-10-02 12:42:00,1.17494,1.17521,1.17466,1.17466,67000000.0
2008-10-02 12:43:00,1.17495,1.17531,1.17495,1.17501,38800000.0
2008-10-02 12:44:00,1.17485,1.17523,1.17478,1.17492,31000000.0
2008-10-02 12:45:00,1.17499,1.17516,1.17486,1.17511,39400000.0
2008-10-02 12:46:00,1.17509,1.17529,1.17499,1.17499,33200000.0
2008-10-02 12:47:00,1.17491,1.17534,1.17411,1.17411,27400000.0
2008-10-02 12:48:00,1.1747,1.1748,1.1744,1.1748,27800000.0
2008-10-02 12:49:00,1.17427,1.17444,1.17423,1.17433,27800000.0
2008-10-02 12:50:00,1.17439,1.17442,1.17403,1.17403,16400000.0
2008-10-02 12:51:00,1.17412,1.17412,1.17388,1.17396,19000000.0
2008-10-02 12:52:00,1.174,1.17407,1.17379,1.17388,100800000.0
2008-10-02 12:53:00,1.17382,1.17408,1.17359,1.17408,85600000.0
2008-10-02 12:54:00,1.17414,1.17428,1.17386,1.17386,58400000.0
2008-10-02 12:55:00,1.17385,1.17385,1.17374,1.17381,67000000.0
2008-10-02 12:56:00,1.17398,1.1743,1.17372,1.17381,18200000.0
2008-10-02 12:57:00,1.17374,1.17386,1.17357,1.17386,22200000.0
2008-10-02 12:58:00,1.17376,1.17397,1.17375,1.17385,25000000.0
2008-10-02 12:59:00,1.1739,1.17399,1.17375,1.17385,35000000.0
2008-10-02 13:00:00,1.17378,1.17378,1.17361,1.17363,28400000.0
2008-10-02 13:01:00,1.17326,1.17382,1.17319,1.1736,89200000.0
2008-10-02 13:02:00,1.17339,1.17377,1.17326,1.17361,122600000.0
2008-10-02 13:03:00,1.17332,1.17431,1.17332,1.17409,121700000.0
2008-10-02 13:04:00,1.17435,1.17466,1.17392,1.17445,13400000.0
2008-10-02 13:05:00,1.17351,1.17391,1.17345,1.17391,9000000.0
2008-10-02 13:06:00,1.17403,1.17418,1.17379,1.17379,67000000.0
2008-10-02 13:07:00,1.17374,1.17394,1.17369,1.17394,47200000.0
2008-10-02 13:08:00,1.17383,1.17447,1.17383,1.17394,78400000.0
2008-10-02 13:09:00,1.17373,1.17399,1.17352,1.17375,74200000.0
2008-10-02 13:10:00,1.17379,1.174,1.17379,1.17393,32800000.0
2008-10-02 13:11:00,1.17417,1.17422,1.17375,1.17381,12800000.0
2008-10-02 13:12:00,1.17355,1.1737,1.17355,1.17362,43800000.0
2008-10-02 13:13:00,1.17382,1.17389,1.17354,1.17362,64800000.0
2008-10-02 13:14:00,1.1736,1.17408,1.17339,1.17369,13200000.0
2008-10-02 13:15:00,1.17352,1.17408,1.1734,1.1734,25400000.0
2008-10-02 13:16:00,1.1742,1.1742,1.17351,1.17408,25000000.0
2008-10-02 13:17:00,1.17373,1.17373,1.17339,1.17346,9600000.0
2008-10-02 13:18:00,1.17382,1.17391,1.17382,1.17383,12400000.0
2008-10-02 13:19:00,1.17369,1.17369,1.17313,1.17313,36200000.0
2008-10-02 13:20:00,1.17308,1.17362,1.17308,1.17329,40400000.0
2008-10-02 13:21:00,1.17353,1.17359,1.17337,1.17341,40600000.0
2008-10-02 13:22:00,1.17349,1.17401,1.17332,1.17348,12600000.0
2008-10-02 13:23:00,1.17411,1.17411,1.17328,1.17375,13800000.0
2008-10-02 13:24:00,1.17369,1.17369,1.17277,1.17277,14000000.0
2008-10-02 13:25:00,1.17252,1.17262,1.17243,1.17256,18400000.0
2008-10-02 13:26:00,1.17261,1.17293,1.17261,1.17265,18000000.0
2008-10-02 13:27:00,1.17311,1.17338,1.17284,1.17284,47000000.0
2008-10-02 13:28:00,1.1726,1.17297,1.17258,1.17267,82800000.0
2008-10-02 13:29:00,1.17316,1.17345,1.17279,1.17284,18800000.0
2008-10-02 13:30:00,1.1733,1.1733,1.17282,1.17282,45200000.0
2008-10-02 13:31:00,1.17289,1.17317,1.17281,1.17317,10600000.0
2008-10-02 13:32:00,1.17359,1.17359,1.17286,1.17292,43000000.0
2008-10-02 13:33:00,1.17269,1.17269,1.17166,1.17166,64000000.0
2008-10-02 13:34:00,1.17278,1.17302,1.1727,1.17279,15800000.0
2008-10-02 13:35:00,1.17267,1.17269,1.17223,1.17253,12800000.0
2008-10-02 13:36:00,1.17253,1.17264,1.17222,1.17229,31800000.0
2008-10-02 13:37:00,1.17257,1.17276,1.17209,1.17222,48000000.0
2008-10-02 13:38:00,1.17178,1.17267,1.17178,1.17248,22800000.0
2008-10-02 13:39:00,1.17205,1.17224,1.17185,1.17195,21600000.0
2008-10-02 13:40:00,1.17205,1.17236,1.17194,1.17236,32600000.0
2008-10-02 13:41:00,1.17191,1.17229,1.1717,1.17186,13600000.0
2008-10-02 13:42:00,1.17176,1.17228,1.1717,1.17174,64200000.0
2008-10-02 13:43:00,1.17188,1.17265,1.17179,1.172,48800000.0
2008-10-02 13:44:00,1.17159,1.17206,1.17154,1.17206,13200000.0
2008-10-02 13:45:00,1.17196,1.17213,1.17174,1.17205,15500000.0
2008-10-02 13:46:00,1.1727,1.1729,1.1724,1.1727,44000000.0
2008-10-02 13:47:00,1.17219,1.17247,1.17202,1.17247,44000000.0
2008-10-02 13:48:00,1.17235,1.17252,1.17201,1.17201,16000000.0
2008-10-02 13:49:00,1.1721,1.1723,1.1721,1.17226,8000000.0
2008-10-02 13:50:00,1.17238,1.17269,1.17213,1.17266,10200000.0
2008-10-02 13:51:00,1.17228,1.1726,1.17228,1.1726,56000000.0
2008-10-02 13:52:00,1.17276,1.1732,1.17273,1.17273,16200000.0
2008-10-02 13:53:00,1.17307,1.17317,1.17261,1.17296,8200000.0
2008-10-02 13:54:00,1.17284,1.17297,1.17266,1.17266,10000000.0
2008-10-02 13:55:00,1.17253,1.17306,1.17253,1.17256,19400000.0
2008-10-02 13:56:00,1.17228,1.17278,1.17228,1.17275,30800000.0
2008-10-02 13:57:00,1.17259,1.17278,1.17247,1.17278,47500000.0
2008-10-02 13:58:00,1.17275,1.17295,1.17239,1.17239,82400000.0
2008-10-02 13:59:00,1.17217,1.17258,1.17214,1.17238,69000000.0
2008-10-02 14:00:00,1.17266,1.17284,1.17241,1.17279,40800000.0
2008-10-02 14:01:00,1.1729,1.17328,1.17286,1.17304,37200000.0
2008-10-02 14:02:00,1.17353,1.17353,1.17291,1.17304,11000000.0
2008-10-02 14:03:00,1.17272,1.17272,1.17251,1.17251,32800000.0
2008-10-02 14:04:00,1.1726,1.1727,1.17213,1.17213,29000000.0
2008-10-02 14:05:00,1.17145,1.17207,1.17145,1.17207,22600000.0
2008-10-02 14:06:00,1.17246,1.17272,1.17246,1.17268,24600000.0
2008-10-02 14:07:00,1.17278,1.1729,1.17272,1.17279,23400000.0
2008-10-02 14:08:00,1.17283,1.1729,1.17239,1.17241,47400000.0
2008-10-02 14:09:00,1.17226,1.17284,1.17226,1.17284,26400000.0
2008-10-02 14:10:00,1.17274,1.17312,1.17274,1.17311,30600000.0
2008-10-02 14:11:00,1.17325,1.17342,1.17313,1.17318,27000000.0
2008-10-02 14:12:00,1.17303,1.17318,1.17274,1.17278,11800000.0
2008-10-02 14:13:00,1.17293,1.17293,1.17268,1.17272,22600000.0
2008-10-02 14:14:00,1.17278,1.1732,1.17261,1.17278,38600000.0
2008-10-02 14:15:00,1.1729,1.173,1.17259,1.17261,23400000.0
2008-10-02 14:16:00,1.17303,1.17321,1.17271,1.17271,16800000.0
2008-10-02 14:17:00,1.17257,1.17304,1.17257,1.173,10200000.0
2008-10-02 14:18:00,1.17302,1.17309,1.17293,1.17293,23000000.0
2008-10-02 14:19:00,1.17227,1.17274,1.17208,1.17223,61600000.0
2008-10-02 14:20:00,1.17177,1.17218,1.17177,1.17218,46800000.0
2008-10-02 14:21:00,1.17215,1.17236,1.17183,1.17211,25200000.0
2008-10-02 14:22:00,1.17131,1.17183,1.1713,1.1718,25600000.0
2008-10-02 14:23:00,1.17224,1.17224,1.1719,1.1719,19400000.0
2008-10-02 14:24:00,1.17214,1.17247,1.17152,1.17247,12400000.0
2008-10-02 14:25:00,1.17248,1.17282,1.1721,1.17232,30000000.0
2008-10-02 14:26:00,1.17248,1.17276,1.17213,1.17266,26800000.0
2008-10-02 14:27:00,1.17275,1.17323,1.17275,1.1731,67400000.0
2008-10-02 14:28:00,1.17338,1.17359,1.17286,1.17286,42200000.0
2008-10-02 14:29:00,1.17241,1.17241,1.17222,1.17234,23000000.0
2008-10-02 14:30:00,1.1721,1.1726,1.1721,1.17215,30800000.0
2008-10-02 14:31:00,1.17275,1.17335,1.17275,1.1733,11600000.0
2008-10-02 14:32:00,1.17321,1.17321,1.17234,1.17301,19200000.0
2008-10-02 14:33:00,1.17303,1.17328,1.17296,1.1731,32600000.0
2008-10-02 14:34:00,1.17298,1.1731,1.17242,1.17244,67800000.0
2008-10-02 14:35:00,1.17296,1.17373,1.17296,1.17338,64200000.0
2008-10-02 14:36:00,1.17394,1.17431,1.17349,1.17349,37500000.0
2008-10-02 14:37:00,1.17305,1.17376,1.17305,1.17376,13000000.0
2008-10-02 14:38:00,1.17475,1.17502,1.17462,1.17466,22000000.0
2008-10-02 14:39:00,1.17435,1.17477,1.17414,1.17414,22000000.0
2008-10-02 14:40:00,1.17415,1.17433,1.17363,1.17389,14600000.0
2008-10-02 14:41:00,1.17394,1.17433,1.17374,1.17413,73800000.0
2008-10-02 14:42:00,1.17414,1.17437,1.17377,1.17391,12600000.0
2008-10-02 14:43:00,1.17444,1.17473,1.17425,1.17435,41800000.0
2008-10-02 14:44:00,1.17463,1.17463,1.17413,1.17438,13400000.0
2008-10-02 14:45:00,1.17438,1.17448,1.17391,1.17416,23800000.0
2008-10-02 14:46:00,1.1745,1.1748,1.17436,1.1747,14800000.0
2008-10-02 14:47:00,1.17492,1.17495,1.17441,1.17441,27800000.0
2008-10-02 14:48:00,1.17427,1.17433,1.17384,1.17384,55800000.0
2008-10-02 14:49:00,1.17413,1.1747,1.17396,1.17444,117600000.0
2008-10-02 14:50:00,1.1744,1.17527,1.1744,1.17527,72000000.0
2008-10-02 14:51:00,1.17569,1.17569,1.1755,1.17556,18600000.0
2008-10-02 14:52:00,1.17542,1.17598,1.17531,1.17548,37800000.0
2008-10-02 14:53:00,1.17575,1.17575,1.1749,1.17498,120700000.0
2008-10-02 14:54:00,1.17524,1.17541,1.1751,1.1751,34200000.0
2008-10-02 14:55:00,1.17513,1.17513,1.17214,1.17214,24800000.0
2008-10-02 14:56:00,1.17185,1.1732,1.17185,1.1732,32000000.0
2008-10-02 14:57:00,1.17337,1.1735,1.17309,1.1735,44800000.0
2008-10-02 14:58:00,1.17333,1.17377,1.17293,1.17351,18200000.0
2008-10-02 14:59:00,1.17311,1.17315,1.17266,1.17266,62600000.0
2008-10-02 15:00:00,1.17337,1.17337,1.17254,1.17289,14000000.0
2008-10-02 15:01:00,1.17254,1.17287,1.17225,1.17287,14200000.0
2008-10-02 15:02:00,1.17211,1.17267,1.17198,1.17203,17400000.0
2008-10-02 15:03:00,1.1722,1.17224,1.17179,1.17224,26200000.0
2008-10-02 15:04:00,1.17213,1.17213,1.17154,1.17166,57600000.0
2008-10-02 15:05:00,1.17203,1.17216,1.17159,1.17189,68800000.0
2008-10-02 15:06:00,1.17188,1.17189,1.17169,1.17173,15400000.0
2008-10-02 15:07:00,1.17195,1.17233,1.17175,1.17212,41800000.0
2008-10-02 15:08:00,1.17249,1.17249,1.17199,1.17199,18200000.0
2008-10-02 15:09:00,1.17139,1.17163,1.17099,1.17099,21600000.0
2008-10-02 15:10:00,1.17146,1.17202,1.17146,1.17191,28000000.0
2008-10-02 15:11:00,1.17208,1.17217,1.17153,1.17157,63200000.0
2008-10-02 15:12:00,1.171,1.17132,1.17086,1.17099,76800000.0
2008-10-02 15:13:00,1.17156,1.17197,1.17156,1.17169,83400000.0
2008-10-02 15:14:00,1.17189,1.17237,1.17091,1.17091,108000000.0
2008-10-02 15:15:00,1.17144,1.17276,1.17136,1.17276,64000000.0
2008-10-02 15:16:00,1.17271,1.17307,1.1726,1.17279,23200000.0
2008-10-02 15:17:00,1.17275,1.17323,1.17269,1.17287,82600000.0
2008-10-02 15:18:00,1.17318,1.17318,1.17185,1.17185,84600000.0
2008-10-02 15:19:00,1.17284,1.1729,1.17232,1.17252,75000000.0
2008-10-02 15:20:00,1.17255,1.17324,1.17247,1.17296,131600000.0
2008-10-02 15:21:00,1.17234,1.17285,1.17234,1.17272,79600000.0
2008-10-02 15:22:00,1.17262,1.17266,1.17194,1.17205,32800000.0
2008-10-02 15:23:00,1.17203,1.17241,1.17201,1.1722,67000000.0
2008-10-02 15:24:00,1.17174,1.17215,1.17146,1.17172,10800000.0
2008-10-02 15:25:00,1.17241,1.173,1.172,1.173,23800000.0
2008-10-02 15:26:00,1.17255,1.17255,1.17211,1.17216,57200000.0
2008-10-02 15:27:00,1.17154,1.17201,1.17145,1.17148,114800000.0
2008-10-02 15:28:00,1.17154,1.1717,1.17108,1.17108,125800000.0
2008-10-02 15:29:00,1.1714,1.1714,1.17102,1.17118,10600000.0
2008-10-02 15:30:00,1.17076,1.17077,1.17023,1.17023,27000000.0
2008-10-02 15:31:00,1.17028,1.17057,1.17028,1.17042,61000000.0
2008-10-02 15:32:00,1.16987,1.17008,1.16956,1.16956,7600000.0
2008-10-02 15:33:00,1.16977,1.17017,1.16963,1.17002,102000000.0
2008-10-02 15:34:00,1.17021,1.17039,1.16957,1.16976,101000000.0
2008-10-02 15:35:00,1.16964,1.17011,1.16957,1.1697,103200000.0
2008-10-02 15:36:00,1.16963,1.17018,1.16946,1.1695,105600000.0
2008-10-02 15:37:00,1.16957,1.17003,1.1692,1.1692,110600000.0
2008-10-02 15:38:00,1.16943,1.17028,1.16943,1.17028,17800000.0
2008-10-02 15:39:00,1.16988,1.17076,1.16988,1.17076,15800000.0
2008-10-02 15:40:00,1.17082,1.17082,1.17032,1.17038,109600000.0
2008-10-02 15:41:00,1.17052,1.17105,1.17052,1.17055,30000000.0
2008-10-02 15:42:00,1.17061,1.17114,1.17061,1.17089,96400000.0
2008-10-02 15:43:00,1.171,1.17145,1.171,1.17136,84000000.0
2008-10-02 15:44:00,1.17143,1.17151,1.17108,1.17115,122000000.0
2008-10-02 15:45:00,1.17117,1.17152,1.17109,1.17109,85600000.0
2008-10-02 15:46:00,1.17076,1.17079,1.1706,1.1706,78600000.0
2008-10-02 15:47:00,1.17092,1.1713,1.17081,1.17094,126600000.0
2008-10-02 15:48:00,1.17102,1.17136,1.1709,1.171,117400000.0
2008-10-02 15:49:00,1.17122,1.17144,1.17107,1.17128,88000000.0
2008-10-02 15:50:00,1.17075,1.17088,1.17006,1.17047,89400000.0
2008-10-02 15:51:00,1.16989,1.16997,1.16907,1.16907,85900000.0
2008-10-02 15:52:00,1.16942,1.1701,1.16942,1.16999,96000000.0
2008-10-02 15:53:00,1.17022,1.1706,1.17013,1.17059,93200000.0
2008-10-02 15:54:00,1.17072,1.17072,1.17005,1.17005,58400000.0
2008-10-02 15:55:00,1.17022,1.17062,1.17022,1.1705,53800000.0
2008-10-02 15:56:00,1.17079,1.17154,1.17079,1.17105,98200000.0
2008-10-02 15:57:00,1.17063,1.17118,1.17056,1.17118,46600000.0
2008-10-02 15:58:00,1.17058,1.17058,1.1697,1.1697,100600000.0
2008-10-02 15:59:00,1.16993,1.17071,1.16988,1.17071,78000000.0
2008-10-02 16:00:00,1.17066,1.17086,1.17048,1.17058,100000000.0
2008-10-02 16:01:00,1.17042,1.17047,1.17009,1.17047,18200000.0
2008-10-02 16:02:00,1.17015,1.17024,1.16966,1.16971,87200000.0
2008-10-02 16:03:00,1.16972,1.17012,1.16937,1.16937,77200000.0
2008-10-02 16:04:00,1.17004,1.1706,1.16979,1.16979,98400000.0
2008-10-02 16:05:00,1.17014,1.17047,1.17008,1.17032,97000000.0
2008-10-02 16:06:00,1.17022,1.17055,1.17002,1.17035,94000000.0
2008-10-02 16:07:00,1.17064,1.17064,1.1703,1.17058,94600000.0
2008-10-02 16:08:00,1.17071,1.1714,1.17071,1.17107,64800000.0
2008-10-02 16:09:00,1.17076,1.17107,1.17058,1.17087,18400000.0
2008-10-02 16:10:00,1.17091,1.17118,1.17057,1.17101,86800000.0
2008-10-02 16:11:00,1.1709,1.17168,1.1709,1.17098,88800000.0
2008-10-02 16:12:00,1.17065,1.17069,1.17038,1.17061,73800000.0
2008-10-02 16:13:00,1.17118,1.17168,1.17118,1.17123,97800000.0
2008-10-02 16:14:00,1.17106,1.17157,1.17085,1.17085,105800000.0
2008-10-02 16:15:00,1.17047,1.1706,1.17031,1.17032,87400000.0
2008-10-02 16:16:00,1.17034,1.17044,1.17014,1.17044,58000000.0
2008-10-02 16:17:00,1.17022,1.17043,1.17,1.17,89400000.0
2008-10-02 16:18:00,1.16973,1.16997,1.16931,1.16931,88400000.0
2008-10-02 16:19:00,1.16963,1.1699,1.16926,1.16972,52600000.0
2008-10-02 16:20:00,1.16952,1.16965,1.16922,1.16965,35600000.0
2008-10-02 16:21:00,1.17011,1.17044,1.16991,1.17004,91800000.0
2008-10-02 16:22:00,1.16993,1.16993,1.16929,1.16935,112800000.0
2008-10-02 16:23:00,1.16962,1.16975,1.16915,1.16959,64000000.0
2008-10-02 16:24:00,1.16979,1.16979,1.16949,1.16969,75600000.0
2008-10-02 16:25:00,1.16977,1.1701,1.16973,1.17006,86700000.0
2008-10-02 16:26:00,1.17049,1.17049,1.16992,1.17036,15800000.0
2008-10-02 16:27:00,1.17027,1.1704,1.17016,1.17039,109200000.0
2008-10-02 16:28:00,1.17005,1.17005,1.16956,1.16956,76800000.0
2008-10-02 16:29:00,1.16966,1.16991,1.16949,1.16963,22000000.0
2008-10-02 16:30:00,1.1699,1.17019,1.16979,1.16996,101000000.0
2008-10-02 16:31:00,1.17011,1.17049,1.16996,1.17036,112300000.0
2008-10-02 16:32:00,1.17054,1.17073,1.17021,1.17036,113800000.0
2008-10-02 16:33:00,1.17019,1.17033,1.16982,1.17026,125200000.0
2008-10-02 16:34:00,1.17071,1.17091,1.17035,1.17035,104200000.0
2008-10-02 16:35:00,1.17044,1.17075,1.17044,1.17048,69900000.0
2008-10-02 16:36:00,1.17034,1.17057,1.17034,1.1704,77600000.0
2008-10-02 16:37:00,1.17082,1.17117,1.17053,1.17053,114200000.0
2008-10-02 16:38:00,1.17071,1.17144,1.17071,1.17144,132600000.0
2008-10-02 16:39:00,1.17137,1.17145,1.17095,1.171,84400000.0
2008-10-02 16:40:00,1.17093,1.17111,1.17087,1.17087,29200000.0
2008-10-02 16:41:00,1.17078,1.17117,1.17077,1.17088,65800000.0
2008-10-02 16:42:00,1.17094,1.17094,1.17016,1.17017,55400000.0
2008-10-02 16:43:00,1.17051,1.1711,1.17048,1.17096,23600000.0
2008-10-02 16:44:00,1.17076,1.17115,1.17052,1.17053,15800000.0
2008-10-02 16:45:00,1.16971,1.17015,1.16966,1.17015,10200000.0
2008-10-02 16:46:00,1.17008,1.17035,1.16978,1.17018,51400000.0
2008-10-02 16:47:00,1.16977,1.17017,1.16954,1.16981,11600000.0
2008-10-02 16:48:00,1.16944,1.16977,1.16924,1.16968,13200000.0
2008-10-02 16:49:00,1.16923,1.16923,1.16879,1.16918,26000000.0
2008-10-02 16:50:00,1.16939,1.16954,1.16917,1.16917,48800000.0
2008-10-02 16:51:00,1.16862,1.16895,1.16842,1.16895,23000000.0
2008-10-02 16:52:00,1.16923,1.16951,1.16912,1.16912,98800000.0
2008-10-02 16:53:00,1.16941,1.16974,1.16933,1.16965,90200000.0
2008-10-02 16:54:00,1.16975,1.16976,1.16906,1.16908,51200000.0
2008-10-02 16:55:00,1.1694,1.16971,1.16922,1.16938,93600000.0
2008-10-02 16:56:00,1.1692,1.16964,1.16896,1.16896,14800000.0
2008-10-02 16:57:00,1.16919,1.16927,1.16875,1.16877,69800000.0
2008-10-02 16:58:00,1.16818,1.16838,1.16806,1.16806,87800000.0
2008-10-02 16:59:00,1.16812,1.16874,1.16789,1.16822,125200000.0
2008-10-02 17:00:00,1.16937,1.1694,1.16903,1.16916,105600000.0
2008-10-02 17:01:00,1.16896,1.16933,1.1685,1.16851,15200000.0
2008-10-02 17:02:00,1.16881,1.16911,1.1686,1.16878,20000000.0
2008-10-02 17:03:00,1.16932,1.16953,1.16915,1.16916,107200000.0
2008-10-02 17:04:00,1.16926,1.16945,1.16889,1.16945,120000000.0
2008-10-02 17:05:00,1.16974,1.17023,1.16956,1.1697,127400000.0
2008-10-02 17:06:00,1.16952,1.1697,1.16925,1.1697,80800000.0
2008-10-02 17:07:00,1.16955,1.17036,1.16907,1.16917,92800000.0
2008-10-02 17:08:00,1.16843,1.16843,1.16764,1.16764,135600000.0
2008-10-02 17:09:00,1.16709,1.16763,1.16709,1.1673,18000000.0
2008-10-02 17:10:00,1.16802,1.16829,1.1679,1.16808,98000000.0
2008-10-02 17:11:00,1.16827,1.16845,1.16801,1.16823,40000000.0
2008-10-02 17:12:00,1.16838,1.16877,1.16819,1.16865,101600000.0
2008-10-02 17:13:00,1.16843,1.16876,1.16781,1.16781,45200000.0
2008-10-02 17:14:00,1.16789,1.1688,1.16789,1.1688,90400000.0
2008-10-02 17:15:00,1.16872,1.16888,1.16849,1.16859,112200000.0
2008-10-02 17:16:00,1.16787,1.1683,1.16787,1.16809,10400000.0
2008-10-02 17:17:00,1.16785,1.16825,1.16743,1.16782,101200000.0
2008-10-02 17:18:00,1.16832,1.16833,1.16758,1.16758,129800000.0
2008-10-02 17:19:00,1.16829,1.16862,1.16801,1.16824,108800000.0
2008-10-02 17:20:00,1.16866,1.16885,1.16822,1.16828,88400000.0
2008-10-02 17:21:00,1.16812,1.16892,1.16812,1.16853,98400000.0
2008-10-02 17:22:00,1.16863,1.16882,1.16803,1.1681,130200000.0
2008-10-02 17:23:00,1.16829,1.1684,1.16781,1.16793,127600000.0
2008-10-02 17:24:00,1.16791,1.16832,1.1678,1.16832,116200000.0
2008-10-02 17:25:00,1.16783,1.16827,1.16765,1.16775,135400000.0
2008-10-02 17:26:00,1.16773,1.16833,1.16755,1.16787,132300000.0
2008-10-02 17:27:00,1.16796,1.16825,1.16794,1.16816,82800000.0
2008-10-02 17:28:00,1.16791,1.16826,1.16742,1.16742,108300000.0
2008-10-02 17:29:00,1.16755,1.1678,1.16716,1.16753,153200000.0
2008-10-02 17:30:00,1.1672,1.16777,1.16702,1.1673,115800000.0
2008-10-02 17:31:00,1.16717,1.16752,1.16683,1.16712,102400000.0
2008-10-02 17:32:00,1.1672,1.16733,1.16682,1.16696,105600000.0
2008-10-02 17:33:00,1.16682,1.16727,1.16669,1.1667,92800000.0
2008-10-02 17:34:00,1.16664,1.16681,1.1664,1.16655,94000000.0
2008-10-02 17:35:00,1.16645,1.16692,1.16603,1.16646,89200000.0
2008-10-02 17:36:00,1.16672,1.16719,1.16665,1.16669,46800000.0
2008-10-02 17:37:00,1.16674,1.16713,1.16659,1.16689,63800000.0
2008-10-02 17:38:00,1.16681,1.16683,1.16647,1.16653,61600000.0
2008-10-02 17:39:00,1.16648,1.16697,1.16648,1.16666,59400000.0
2008-10-02 17:40:00,1.16657,1.167,1.1665,1.16671,7200000.0
2008-10-02 17:41:00,1.16644,1.16665,1.1663,1.1664,71800000.0
2008-10-02 17:42:00,1.16657,1.16696,1.16639,1.16694,81200000.0
2008-10-02 17:43:00,1.1667,1.1672,1.1667,1.16701,70000000.0
2008-10-02 17:44:00,1.16707,1.16761,1.16707,1.16728,56800000.0
2008-10-02 17:45:00,1.16779,1.16792,1.16775,1.16779,26800000.0
2008-10-02 17:46:00,1.16789,1.16804,1.16789,1.1679,12400000.0
2008-10-02 17:47:00,1.16804,1.16816,1.16777,1.16788,73000000.0
2008-10-02 17:48:00,1.16816,1.16853,1.1681,1.16853,100600000.0
2008-10-02 17:49:00,1.16826,1.1684,1.16795,1.16795,114800000.0
2008-10-02 17:50:00,1.16784,1.16807,1.16783,1.16785,77400000.0
2008-10-02 17:51:00,1.16789,1.16837,1.16789,1.16834,56400000.0
2008-10-02 17:52:00,1.16843,1.16927,1.16837,1.16849,94800000.0
2008-10-02 17:53:00,1.16861,1.16861,1.16737,1.16737,72000000.0
2008-10-02 17:54:00,1.167,1.16731,1.16699,1.16723,31600000.0
2008-10-02 17:55:00,1.16738,1.16781,1.16714,1.16714,48000000.0
2008-10-02 17:56:00,1.16744,1.16815,1.1674,1.16794,95900000.0
2008-10-02 17:57:00,1.16832,1.16886,1.16819,1.16855,143200000.0
2008-10-02 17:58:00,1.16862,1.1689,1.16825,1.16825,58200000.0
2008-10-02 17:59:00,1.16808,1.16858,1.16808,1.16857,105400000.0
2008-10-02 18:00:00,1.16851,1.16873,1.16838,1.16873,58000000.0
2008-10-02 18:01:00,1.16929,1.16995,1.16929,1.16995,87200000.0
2008-10-02 18:02:00,1.1697,1.16981,1.16913,1.16974,96400000.0
2008-10-02 18:03:00,1.16962,1.17005,1.16889,1.1693,96000000.0
2008-10-02 18:04:00,1.16905,1.16905,1.1685,1.16863,78200000.0
2008-10-02 18:05:00,1.16861,1.16881,1.16812,1.16821,115000000.0
2008-10-02 18:06:00,1.16811,1.16881,1.1681,1.16849,93800000.0
2008-10-02 18:07:00,1.16843,1.16869,1.16816,1.16847,24600000.0
2008-10-02 18:08:00,1.16903,1.16921,1.1685,1.16879,23800000.0
2008-10-02 18:09:00,1.16976,1.17013,1.16958,1.16974,156200000.0
2008-10-02 18:10:00,1.16931,1.16979,1.16871,1.16871,119600000.0
2008-10-02 18:11:00,1.1685,1.1686,1.16782,1.16822,17600000.0
2008-10-02 18:12:00,1.1683,1.16883,1.16816,1.16855,107300000.0
2008-10-02 18:13:00,1.16918,1.16938,1.16887,1.16893,130600000.0
2008-10-02 18:14:00,1.16929,1.16989,1.16928,1.16967,10400000.0
2008-10-02 18:15:00,1.16916,1.16974,1.16875,1.16883,104000000.0
2008-10-02 18:16:00,1.16793,1.16855,1.16793,1.16793,154800000.0
2008-10-02 18:17:00,1.16811,1.16854,1.16811,1.16837,54000000.0
2008-10-02 18:18:00,1.16828,1.16886,1.16828,1.16859,78200000.0
2008-10-02 18:19:00,1.16883,1.1692,1.16844,1.16877,90800000.0
2008-10-02 18:20:00,1.1692,1.1693,1.1692,1.1693,54200000.0
2008-10-02 18:21:00,1.16839,1.16913,1.16834,1.16853,54200000.0
2008-10-02 18:22:00,1.16892,1.1695,1.16854,1.1695,170400000.0
2008-10-02 18:23:00,1.16985,1.17006,1.16911,1.17005,84400000.0
2008-10-02 18:24:00,1.16952,1.1699,1.16891,1.16896,56800000.0
2008-10-02 18:25:00,1.16941,1.17016,1.1693,1.17014,17600000.0
2008-10-02 18:26:00,1.16978,1.17,1.16972,1.16972,63800000.0
2008-10-02 18:27:00,1.16968,1.16968,1.16922,1.16925,91800000.0
2008-10-02 18:28:00,1.16983,1.17003,1.16922,1.16937,134200000.0
2008-10-02 18:29:00,1.16953,1.16978,1.16911,1.16911,135600000.0
2008-10-02 18:30:00,1.16912,1.16972,1.16912,1.16939,138200000.0
2008-10-02 18:31:00,1.1695,1.1695,1.1694,1.1695,64200000.0
2008-10-02 18:32:00,1.1694,1.1697,1.1694,1.1695,64200000.0
2008-10-02 18:33:00,1.16917,1.1697,1.16917,1.1697,64200000.0
2008-10-02 18:34:00,1.17036,1.17036,1.16956,1.16985,76800000.0
2008-10-02 18:35:00,1.16983,1.16994,1.16942,1.16959,91700000.0
2008-10-02 18:36:00,1.16965,1.17009,1.16937,1.16976,63700000.0
2008-10-02 18:37:00,1.16984,1.16997,1.16954,1.16954,76200000.0
2008-10-02 18:38:00,1.1695,1.16975,1.16924,1.16975,60600000.0
2008-10-02 18:39:00,1.1702,1.17022,1.17,1.17022,39000000.0
2008-10-02 18:40:00,1.1702,1.17028,1.17012,1.17014,68400000.0
2008-10-02 18:41:00,1.16995,1.17,1.16921,1.16921,45600000.0
2008-10-02 18:42:00,1.16922,1.16922,1.16854,1.16854,24000000.0
2008-10-02 18:43:00,1.16852,1.1689,1.16833,1.1689,19000000.0
2008-10-02 18:44:00,1.16842,1.16864,1.1682,1.16837,54300000.0
2008-10-02 18:45:00,1.1682,1.16858,1.16816,1.16851,68800000.0
2008-10-02 18:46:00,1.16844,1.16863,1.16825,1.1684,69800000.0
2008-10-02 18:47:00,1.1684,1.16939,1.1684,1.16939,86000000.0
2008-10-02 18:48:00,1.16925,1.16925,1.16849,1.16849,18800000.0
2008-10-02 18:49:00,1.16869,1.16874,1.16847,1.16874,31200000.0
2008-10-02 18:50:00,1.16895,1.16937,1.16893,1.16908,85400000.0
2008-10-02 18:51:00,1.16938,1.16967,1.16936,1.16967,82100000.0
2008-10-02 18:52:00,1.16984,1.17067,1.16984,1.17067,81400000.0
2008-10-02 18:53:00,1.1707,1.1707,1.16991,1.16996,86800000.0
2008-10-02 18:54:00,1.17006,1.17006,1.16975,1.16982,51600000.0
2008-10-02 18:55:00,1.16959,1.16976,1.16923,1.16923,54800000.0
2008-10-02 18:56:00,1.16906,1.16931,1.16896,1.16904,100200000.0
2008-10-02 18:57:00,1.16898,1.16956,1.16883,1.16953,8400000.0
2008-10-02 18:58:00,1.16911,1.16952,1.16901,1.16952,77200000.0
2008-10-02 18:59:00,1.16948,1.16987,1.1694,1.16987,111200000.0
2008-10-02 19:00:00,1.16944,1.16953,1.1688,1.16894,135000000.0
2008-10-02 19:01:00,1.16869,1.16927,1.16857,1.16857,203600000.0
2008-10-02 19:02:00,1.16807,1.16848,1.16807,1.16813,9400000.0
2008-10-02 19:03:00,1.16821,1.16853,1.16804,1.16821,16000000.0
2008-10-02 19:04:00,1.16856,1.1686,1.16806,1.1686,11200000.0
2008-10-02 19:05:00,1.16827,1.16837,1.16825,1.16837,20400000.0
2008-10-02 19:06:00,1.16847,1.16906,1.16844,1.16881,121800000.0
2008-10-02 19:07:00,1.16881,1.16914,1.16855,1.16857,42500000.0
2008-10-02 19:08:00,1.16868,1.16871,1.16834,1.1686,69200000.0
2008-10-02 19:09:00,1.1696,1.1699,1.1693,1.1696,105200000.0
2008-10-02 19:10:00,1.1695,1.1696,1.1695,1.1696,105200000.0
2008-10-02 19:11:00,1.16863,1.16895,1.1684,1.16852,105200000.0
2008-10-02 19:12:00,1.16836,1.1685,1.16836,1.16846,50000000.0
2008-10-02 19:13:00,1.16846,1.16852,1.16837,1.16837,23200000.0
2008-10-02 19:14:00,1.1696,1.1696,1.1695,1.1696,23600000.0
2008-10-02 19:15:00,1.1695,1.1696,1.1695,1.1696,23600000.0
2008-10-02 19:16:00,1.1695,1.1695,1.1695,1.1695,23600000.0
2008-10-02 19:17:00,1.16898,1.16911,1.16849,1.16864,23600000.0
2008-10-02 19:18:00,1.16879,1.1695,1.16879,1.16898,82000000.0
2008-10-02 19:19:00,1.16888,1.16934,1.16869,1.16872,92000000.0
2008-10-02 19:20:00,1.16883,1.16907,1.16883,1.16904,44300000.0
2008-10-02 19:21:00,1.16904,1.16926,1.16881,1.16894,39600000.0
2008-10-02 19:22:00,1.16906,1.16924,1.16905,1.1692,61300000.0
2008-10-02 19:23:00,1.16904,1.16904,1.16891,1.16891,25000000.0
2008-10-02 19:24:00,1.1691,1.1693,1.1691,1.1693,18000000.0
2008-10-02 19:25:00,1.16925,1.17017,1.16925,1.17017,18000000.0
2008-10-02 19:26:00,1.17072,1.17079,1.17046,1.17079,13200000.0
2008-10-02 19:27:00,1.17114,1.17114,1.17027,1.17046,37400000.0
2008-10-02 19:28:00,1.17022,1.17105,1.17022,1.17055,15800000.0
2008-10-02 19:29:00,1.17047,1.17079,1.17047,1.17062,38800000.0
2008-10-02 19:30:00,1.17046,1.17075,1.17033,1.17075,12000000.0
2008-10-02 19:31:00,1.17118,1.1716,1.17058,1.1716,64800000.0
2008-10-02 19:32:00,1.17149,1.1715,1.17041,1.17079,65800000.0
2008-10-02 19:33:00,1.1718,1.1719,1.1717,1.1718,15000000.0
2008-10-02 19:34:00,1.17125,1.17125,1.17103,1.1711,15000000.0
2008-10-02 19:35:00,1.17052,1.17073,1.17003,1.17003,14200000.0
2008-10-02 19:36:00,1.17039,1.17078,1.17039,1.17078,3200000.0
2008-10-02 19:37:00,1.17143,1.17181,1.17119,1.17135,48000000.0
2008-10-02 19:38:00,1.17144,1.17175,1.17144,1.1717,4800000.0
2008-10-02 19:39:00,1.17218,1.17218,1.17158,1.17158,23200000.0
2008-10-02 19:40:00,1.17177,1.1726,1.17177,1.17219,88600000.0
2008-10-02 19:41:00,1.17166,1.17199,1.17136,1.17141,44600000.0
2008-10-02 19:42:00,1.17164,1.17171,1.1713,1.17163,13600000.0
2008-10-02 19:43:00,1.17096,1.17119,1.17096,1.17119,17600000.0
2008-10-02 19:44:00,1.17098,1.17149,1.17098,1.17117,15800000.0
2008-10-02 19:45:00,1.17123,1.17145,1.17118,1.17134,12200000.0
2008-10-02 19:46:00,1.17145,1.17197,1.17131,1.17197,18400000.0
2008-10-02 19:47:00,1.17205,1.17231,1.17203,1.17203,13400000.0
2008-10-02 19:48:00,1.17228,1.17277,1.17213,1.17213,99000000.0
2008-10-02 19:50:00,1.17214,1.17247,1.17211,1.17247,34400000.0
2008-10-02 19:51:00,1.17274,1.17393,1.17274,1.17393,45400000.0
2008-10-02 19:52:00,1.17317,1.17341,1.17313,1.17341,15600000.0
2008-10-02 19:53:00,1.17321,1.17321,1.17193,1.17193,66800000.0
2008-10-02 19:54:00,1.17242,1.17251,1.172,1.17213,27600000.0
2008-10-02 19:55:00,1.17191,1.17221,1.17191,1.17221,16600000.0
2008-10-02 19:56:00,1.17223,1.17223,1.17185,1.17195,45200000.0
2008-10-02 19:57:00,1.17207,1.17241,1.17207,1.17241,16800000.0
2008-10-02 19:58:00,1.17206,1.17218,1.17171,1.17172,11800000.0
2008-10-02 19:59:00,1.17187,1.17231,1.17153,1.17231,74000000.0
2008-10-02 20:00:00,1.17268,1.17306,1.17199,1.17237,174600000.0
2008-10-02 20:01:00,1.1726,1.1726,1.17232,1.17249,13600000.0
2008-10-02 20:02:00,1.17167,1.17304,1.1715,1.17275,11200000.0
2008-10-02 20:03:00,1.17242,1.17307,1.1722,1.17267,22600000.0
2008-10-02 20:04:00,1.17314,1.17333,1.1729,1.17313,94000000.0
2008-10-02 20:05:00,1.17268,1.17355,1.17268,1.17317,10000000.0
2008-10-02 20:06:00,1.1735,1.1735,1.1731,1.1731,25600000.0
2008-10-02 20:07:00,1.17228,1.17239,1.17209,1.17209,25600000.0
2008-10-02 20:08:00,1.17205,1.17289,1.17204,1.17289,45600000.0
2008-10-02 20:09:00,1.17312,1.17372,1.17265,1.17318,83200000.0
2008-10-02 20:10:00,1.17316,1.17316,1.17261,1.17265,11200000.0
2008-10-02 20:11:00,1.17279,1.17323,1.17279,1.17308,14000000.0
2008-10-02 20:12:00,1.1737,1.1737,1.1736,1.1737,34000000.0
2008-10-02 20:13:00,1.17296,1.17332,1.17296,1.17312,34000000.0
2008-10-02 20:14:00,1.17331,1.17376,1.17331,1.17365,33200000.0
2008-10-02 20:15:00,1.17363,1.17479,1.17363,1.17408,76400000.0
2008-10-02 20:16:00,1.17433,1.17441,1.17398,1.17398,7400000.0
2008-10-02 20:17:00,1.17432,1.1746,1.17407,1.17428,11000000.0
2008-10-02 20:18:00,1.17339,1.17356,1.17318,1.17318,9200000.0
2008-10-02 20:19:00,1.17324,1.17324,1.17277,1.17279,13800000.0
2008-10-02 20:20:00,1.17232,1.17244,1.17192,1.17192,12000000.0
2008-10-02 20:21:00,1.17229,1.173,1.17225,1.17267,25000000.0
2008-10-02 20:22:00,1.17271,1.17288,1.17264,1.17264,22200000.0
2008-10-02 20:23:00,1.17262,1.17342,1.17248,1.17319,11000000.0
2008-10-02 20:24:00,1.17295,1.17301,1.17254,1.17282,19200000.0
2008-10-02 20:25:00,1.17292,1.17292,1.17252,1.17291,12800000.0
2008-10-02 20:26:00,1.17257,1.17284,1.17257,1.17264,22000000.0
2008-10-02 20:27:00,1.17301,1.17392,1.17301,1.1739,74200000.0
2008-10-02 20:28:00,1.17364,1.17389,1.17328,1.17353,11800000.0
2008-10-02 20:29:00,1.17362,1.17395,1.17362,1.17393,38600000.0
2008-10-02 20:30:00,1.17407,1.17435,1.17401,1.17409,34400000.0
2008-10-02 20:31:00,1.1743,1.1745,1.1742,1.1743,77200000.0
2008-10-02 20:32:00,1.1742,1.1742,1.1739,1.1742,77200000.0
2008-10-02 20:33:00,1.1741,1.1742,1.174,1.1742,77200000.0
2008-10-02 20:34:00,1.17361,1.17361,1.17296,1.17313,77200000.0
2008-10-02 20:35:00,1.17318,1.17372,1.17318,1.17353,48600000.0
2008-10-02 20:36:00,1.1733,1.1736,1.17308,1.17345,11000000.0
2008-10-02 20:37:00,1.17364,1.17364,1.1731,1.1731,25600000.0
2008-10-02 20:38:00,1.17247,1.17284,1.17209,1.17284,82600000.0
2008-10-02 20:39:00,1.17284,1.17302,1.17263,1.17283,9400000.0
2008-10-02 20:40:00,1.1733,1.1736,1.1733,1.1736,28800000.0
2008-10-02 20:41:00,1.17208,1.17268,1.17208,1.17252,28800000.0
2008-10-02 20:42:00,1.17242,1.17273,1.17242,1.17273,10000000.0
2008-10-02 20:43:00,1.17235,1.17235,1.17235,1.17235,2600000.0
2008-10-02 20:44:00,1.17199,1.17238,1.17199,1.17238,69600000.0
2008-10-02 20:45:00,1.17281,1.17294,1.17248,1.17269,64300000.0
2008-10-02 20:46:00,1.17302,1.1731,1.1725,1.1725,36800000.0
2008-10-02 20:47:00,1.17253,1.1742,1.17253,1.17368,60400000.0
2008-10-02 20:48:00,1.1734,1.17367,1.17269,1.1727,20400000.0
2008-10-02 20:49:00,1.17235,1.17289,1.17235,1.17289,14000000.0
2008-10-02 20:50:00,1.17363,1.17388,1.17353,1.1737,32300000.0
2008-10-02 20:51:00,1.17357,1.17357,1.17241,1.17241,12200000.0
2008-10-02 20:52:00,1.17288,1.17366,1.17253,1.17309,15400000.0
2008-10-02 20:53:00,1.17243,1.17269,1.17243,1.17269,32400000.0
2008-10-02 20:54:00,1.17282,1.17316,1.17249,1.17316,14200000.0
2008-10-02 20:55:00,1.17334,1.17334,1.17289,1.17293,6200000.0
2008-10-02 20:56:00,1.1731,1.17325,1.17292,1.17325,26800000.0
2008-10-02 20:57:00,1.17373,1.17431,1.17373,1.17431,25200000.0
2008-10-02 20:58:00,1.17453,1.17469,1.17434,1.17434,28600000.0
2008-10-02 20:59:00,1.17428,1.17443,1.17403,1.1743,64600000.0
2008-10-02 21:00:00,1.17428,1.17445,1.1741,1.17415,67800000.0
2008-10-02 21:01:00,1.17412,1.17416,1.17412,1.17414,4200000.0
2008-10-02 21:02:00,1.17433,1.17548,1.17433,1.17512,160800000.0
2008-10-02 21:03:00,1.17605,1.17612,1.17545,1.17578,30000000.0
2008-10-02 21:04:00,1.1761,1.1761,1.176,1.176,17800000.0
2008-10-02 21:05:00,1.1762,1.1762,1.1757,1.176,17800000.0
2008-10-02 21:06:00,1.17553,1.1759,1.17534,1.17563,17800000.0
2008-10-02 21:07:00,1.17568,1.17568,1.17528,1.17528,17400000.0
2008-10-02 21:08:00,1.17551,1.17568,1.17549,1.17557,51400000.0
2008-10-02 21:09:00,1.1762,1.1766,1.176,1.1765,42600000.0
2008-10-02 21:10:00,1.17576,1.17588,1.17556,1.1757,42600000.0
2008-10-02 21:11:00,1.17577,1.17585,1.17564,1.17564,20600000.0
2008-10-02 21:12:00,1.17514,1.17514,1.17453,1.17513,23000000.0
2008-10-02 21:13:00,1.17452,1.17536,1.17452,1.17536,14800000.0
2008-10-02 21:14:00,1.17523,1.17523,1.17463,1.17463,57700000.0
2008-10-02 21:15:00,1.17463,1.17484,1.17463,1.17473,42800000.0
2008-10-02 21:16:00,1.17468,1.17489,1.17445,1.17455,56900000.0
2008-10-02 21:17:00,1.17465,1.17467,1.1742,1.1742,8200000.0
2008-10-02 21:18:00,1.17425,1.17464,1.17425,1.17438,30200000.0
2008-10-02 21:19:00,1.175,1.17518,1.17477,1.17477,22800000.0
2008-10-02 21:20:00,1.17465,1.17478,1.17463,1.17476,33800000.0
2008-10-02 21:21:00,1.17468,1.17468,1.17405,1.17405,13200000.0
2008-10-02 21:22:00,1.17413,1.17427,1.174,1.17427,14200000.0
2008-10-02 21:23:00,1.17448,1.17483,1.17396,1.17417,11000000.0
2008-10-02 21:24:00,1.1744,1.1746,1.1744,1.1744,60200000.0
2008-10-02 21:25:00,1.17395,1.17424,1.17386,1.17412,60200000.0
2008-10-02 21:26:00,1.1737,1.1738,1.17342,1.17342,44600000.0
2008-10-02 21:27:00,1.17316,1.17373,1.17316,1.17373,17400000.0
2008-10-02 21:28:00,1.17354,1.17396,1.17354,1.17396,21000000.0
2008-10-02 21:29:00,1.17421,1.17421,1.17347,1.17367,19600000.0
2008-10-02 21:30:00,1.1747,1.1747,1.1742,1.1746,38000000.0
2008-10-02 21:31:00,1.17485,1.17519,1.17481,1.17519,38000000.0
2008-10-02 21:32:00,1.17495,1.17524,1.17484,1.17496,10600000.0
2008-10-02 21:33:00,1.17521,1.17543,1.17482,1.17495,24600000.0
2008-10-02 21:34:00,1.17505,1.17521,1.17465,1.17508,84800000.0
2008-10-02 21:35:00,1.17497,1.17528,1.17491,1.17507,92000000.0
2008-10-02 21:36:00,1.17493,1.17495,1.17413,1.17426,90400000.0
2008-10-02 21:37:00,1.1748,1.1748,1.17374,1.17395,11400000.0
2008-10-02 21:38:00,1.17312,1.17355,1.17312,1.17328,13600000.0
2008-10-02 21:39:00,1.1732,1.17395,1.1732,1.17395,19800000.0
2008-10-02 21:40:00,1.17395,1.17426,1.17372,1.17416,20000000.0
2008-10-02 21:41:00,1.1745,1.1748,1.1744,1.1744,6200000.0
2008-10-02 21:42:00,1.17392,1.17407,1.17386,1.17399,6200000.0
2008-10-02 21:43:00,1.17422,1.17422,1.17332,1.17356,22600000.0
2008-10-02 21:44:00,1.17302,1.17313,1.17255,1.17299,15200000.0
2008-10-02 21:45:00,1.1727,1.17273,1.17254,1.17254,35800000.0
2008-10-02 21:46:00,1.17286,1.17355,1.17286,1.17321,15800000.0
2008-10-02 21:47:00,1.17312,1.17374,1.17277,1.17277,8400000.0
2008-10-02 21:48:00,1.17221,1.17324,1.17217,1.17243,63000000.0
2008-10-02 21:49:00,1.17321,1.17321,1.17291,1.17302,28800000.0
2008-10-02 21:50:00,1.17256,1.17308,1.17256,1.17266,128300000.0
2008-10-02 21:51:00,1.1739,1.174,1.1738,1.1738,44800000.0
2008-10-02 21:52:00,1.1726,1.1726,1.17214,1.17214,44800000.0
2008-10-02 21:53:00,1.17272,1.17301,1.17235,1.1727,6800000.0
2008-10-02 21:54:00,1.17228,1.17276,1.17228,1.17261,9400000.0
2008-10-02 21:55:00,1.17216,1.17216,1.17154,1.17154,14800000.0
2008-10-02 21:56:00,1.17199,1.17222,1.17172,1.17222,12200000.0
2008-10-02 21:57:00,1.17211,1.17237,1.17211,1.17234,32000000.0
2008-10-02 21:58:00,1.1732,1.1734,1.1732,1.1734,34600000.0
2008-10-02 21:59:00,1.1725,1.17263,1.1725,1.17253,34600000.0
2008-10-02 22:00:00,1.17283,1.17289,1.17238,1.17263,25000000.0
2008-10-02 22:01:00,1.1731,1.1731,1.17245,1.17245,9400000.0
2008-10-02 22:02:00,1.17219,1.17221,1.17202,1.1722,34000000.0
2008-10-02 22:03:00,1.17237,1.17261,1.17226,1.1724,8800000.0
2008-10-02 22:04:00,1.17232,1.17233,1.17206,1.17219,43800000.0
2008-10-02 22:05:00,1.17228,1.17249,1.17222,1.17228,43600000.0
2008-10-02 22:06:00,1.17212,1.17247,1.17212,1.17229,15800000.0
2008-10-02 22:07:00,1.17203,1.17255,1.17203,1.17244,10000000.0
2008-10-02 22:08:00,1.1727,1.17275,1.17234,1.17269,82600000.0
2008-10-02 22:09:00,1.17221,1.17249,1.17191,1.17198,75800000.0
2008-10-02 22:10:00,1.17177,1.17238,1.17177,1.17235,23800000.0
2008-10-02 22:11:00,1.17273,1.17361,1.17271,1.17314,81600000.0
2008-10-02 22:12:00,1.17292,1.17371,1.17288,1.17312,69600000.0
2008-10-02 22:13:00,1.17342,1.17416,1.17342,1.17409,17000000.0
2008-10-02 22:14:00,1.17396,1.17425,1.17348,1.17425,15200000.0
2008-10-02 22:15:00,1.17436,1.1748,1.1741,1.17458,64600000.0
2008-10-02 22:16:00,1.17491,1.17491,1.17425,1.17481,7800000.0
2008-10-02 22:17:00,1.17461,1.17461,1.17399,1.17414,6400000.0
2008-10-02 22:18:00,1.17366,1.17377,1.17302,1.17302,34800000.0
2008-10-02 22:19:00,1.173,1.173,1.17245,1.17256,18600000.0
2008-10-02 22:20:00,1.1727,1.17325,1.1727,1.17325,8200000.0
2008-10-02 22:21:00,1.17349,1.17444,1.17349,1.17444,23000000.0
2008-10-02 22:22:00,1.17488,1.17508,1.17455,1.17496,46400000.0
2008-10-02 22:23:00,1.17494,1.17494,1.17447,1.17452,19600000.0
2008-10-02 22:24:00,1.17464,1.17537,1.17464,1.17472,19800000.0
2008-10-02 22:25:00,1.17484,1.17484,1.17417,1.1746,45800000.0
2008-10-02 22:26:00,1.17419,1.17439,1.1739,1.17417,83800000.0
2008-10-02 22:27:00,1.1747,1.1747,1.1743,1.1743,88800000.0
2008-10-02 22:28:00,1.17386,1.17443,1.17338,1.17338,88800000.0
2008-10-02 22:29:00,1.1732,1.17358,1.17289,1.17358,14800000.0
2008-10-02 22:30:00,1.17384,1.1742,1.17339,1.17399,28200000.0
2008-10-02 22:31:00,1.1747,1.1747,1.1743,1.1746,118200000.0
2008-10-02 22:32:00,1.17416,1.17423,1.17388,1.17388,118200000.0
2008-10-02 22:33:00,1.17383,1.17404,1.17382,1.17394,106000000.0
2008-10-02 22:34:00,1.17435,1.17435,1.17404,1.17404,10800000.0
2008-10-02 22:35:00,1.17439,1.17439,1.17371,1.17391,7000000.0
2008-10-02 22:36:00,1.17434,1.17434,1.17362,1.17364,6200000.0
2008-10-02 22:37:00,1.17365,1.17388,1.17365,1.17388,30600000.0
2008-10-02 22:38:00,1.17422,1.17426,1.17397,1.17426,13400000.0
2008-10-02 22:39:00,1.17389,1.17389,1.17369,1.17372,62800000.0
2008-10-02 22:40:00,1.174,1.1745,1.174,1.1745,41600000.0
2008-10-02 22:41:00,1.17383,1.17439,1.17383,1.17414,41600000.0
2008-10-02 22:42:00,1.17366,1.17387,1.17328,1.17362,7800000.0
2008-10-02 22:43:00,1.1747,1.1747,1.1741,1.1741,20600000.0
2008-10-02 22:44:00,1.1739,1.17471,1.17385,1.17471,20600000.0
2008-10-02 22:45:00,1.17465,1.17501,1.17463,1.17495,36000000.0
2008-10-02 22:46:00,1.17497,1.17497,1.17451,1.17451,12200000.0
2008-10-02 22:47:00,1.17443,1.17488,1.17427,1.17453,17800000.0
2008-10-02 22:48:00,1.17469,1.17525,1.17469,1.17502,78600000.0
2008-10-02 22:49:00,1.17524,1.17524,1.17458,1.17458,26200000.0
2008-10-02 22:50:00,1.17426,1.17484,1.17426,1.17457,21600000.0
2008-10-02 22:51:00,1.17462,1.1748,1.17457,1.17464,19200000.0
2008-10-02 22:52:00,1.17409,1.17425,1.17395,1.17425,15200000.0
2008-10-02 22:53:00,1.17418,1.17437,1.17385,1.17407,18600000.0
2008-10-02 22:54:00,1.17396,1.17396,1.17383,1.17383,23800000.0
2008-10-02 22:55:00,1.17395,1.17417,1.17395,1.17398,12600000.0
2008-10-02 22:56:00,1.174,1.1743,1.17383,1.17417,10400000.0
2008-10-02 22:57:00,1.17403,1.17433,1.17403,1.17405,73400000.0
2008-10-02 22:58:00,1.17406,1.17445,1.17392,1.17445,18200000.0
2008-10-02 22:59:00,1.17419,1.17457,1.17419,1.17442,112400000.0
2008-10-02 23:00:00,1.17446,1.17477,1.17446,1.17477,57600000.0
2008-10-02 23:01:00,1.17473,1.17473,1.17417,1.17417,6400000.0
2008-10-02 23:02:00,1.17426,1.17459,1.17425,1.17459,12000000.0
2008-10-02 23:03:00,1.1758,1.1759,1.1755,1.1755,3600000.0
2008-10-02 23:04:00,1.17471,1.17471,1.17434,1.17434,3600000.0
2008-10-02 23:05:00,1.1734,1.17344,1.17306,1.17344,15600000.0
2008-10-02 23:06:00,1.17368,1.17394,1.17345,1.17355,14600000.0
2008-10-02 23:07:00,1.17378,1.17379,1.17333,1.17378,21400000.0
2008-10-02 23:08:00,1.17372,1.17414,1.17372,1.17376,33800000.0
2008-10-02 23:09:00,1.17377,1.17417,1.1736,1.1736,23800000.0
2008-10-02 23:10:00,1.17339,1.17377,1.17337,1.17364,13800000.0
2008-10-02 23:11:00,1.17365,1.17411,1.17365,1.17368,32900000.0
2008-10-02 23:12:00,1.17352,1.1738,1.17352,1.17364,10200000.0
2008-10-02 23:13:00,1.17352,1.17352,1.17251,1.17255,11000000.0
2008-10-02 23:14:00,1.17253,1.17285,1.17236,1.17236,13400000.0
2008-10-02 23:15:00,1.17245,1.17298,1.17245,1.17286,8400000.0
2008-10-02 23:16:00,1.17286,1.17286,1.17263,1.17279,23200000.0
2008-10-02 23:17:00,1.1742,1.1742,1.174,1.174,30400000.0
2008-10-02 23:18:00,1.17301,1.17309,1.17272,1.17273,30400000.0
2008-10-02 23:19:00,1.17287,1.17328,1.17274,1.17305,15600000.0
2008-10-02 23:20:00,1.1741,1.1741,1.174,1.174,7200000.0
2008-10-02 23:21:00,1.1733,1.17355,1.17293,1.17293,7200000.0
2008-10-02 23:22:00,1.1743,1.1743,1.1742,1.1743,21200000.0
2008-10-02 23:23:00,1.1742,1.1745,1.1741,1.1745,21200000.0
2008-10-02 23:24:00,1.17266,1.17274,1.17231,1.17274,21200000.0
2008-10-02 23:25:00,1.17298,1.17301,1.17252,1.17288,8800000.0
2008-10-02 23:26:00,1.17321,1.17388,1.17321,1.17348,15600000.0
2008-10-02 23:27:00,1.17306,1.17338,1.17292,1.1731,18000000.0
2008-10-02 23:28:00,1.17347,1.17384,1.17344,1.17347,13200000.0
2008-10-02 23:29:00,1.17354,1.17382,1.17333,1.17382,10800000.0
2008-10-02 23:30:00,1.17384,1.1742,1.17384,1.17403,7400000.0
2008-10-02 23:31:00,1.17454,1.17488,1.17453,1.17453,10600000.0
2008-10-02 23:32:00,1.17453,1.17482,1.17447,1.17453,13200000.0
2008-10-02 23:33:00,1.17469,1.175,1.17469,1.17478,12000000.0
2008-10-02 23:34:00,1.17455,1.17497,1.17454,1.17485,11600000.0
2008-10-02 23:35:00,1.17479,1.1751,1.17476,1.175,12800000.0
2008-10-02 23:36:00,1.1755,1.176,1.1755,1.1759,4800000.0
2008-10-02 23:37:00,1.176,1.1761,1.1759,1.176,4800000.0
2008-10-02 23:38:00,1.17491,1.17491,1.17448,1.17448,4800000.0
2008-10-02 23:39:00,1.17451,1.17497,1.17448,1.17455,21400000.0
2008-10-02 23:40:00,1.17497,1.17542,1.17468,1.17472,9400000.0
2008-10-02 23:41:00,1.17476,1.17483,1.17439,1.17439,15400000.0
2008-10-02 23:42:00,1.17494,1.17502,1.1748,1.1748,14600000.0
2008-10-02 23:43:00,1.17474,1.17528,1.17433,1.17433,14000000.0
2008-10-02 23:44:00,1.17473,1.17518,1.17473,1.17494,12600000.0
2008-10-02 23:45:00,1.1761,1.1761,1.1761,1.1761,37000000.0
2008-10-02 23:46:00,1.17474,1.17507,1.17474,1.17488,37000000.0
2008-10-02 23:47:00,1.17508,1.17509,1.1748,1.1748,42400000.0
2008-10-02 23:48:00,1.17476,1.17503,1.1746,1.17473,93400000.0
2008-10-02 23:49:00,1.17528,1.17542,1.17507,1.17528,12200000.0
2008-10-02 23:50:00,1.17519,1.1753,1.17455,1.17507,13600000.0
2008-10-02 23:51:00,1.17502,1.17523,1.17472,1.17472,43800000.0
2008-10-02 23:52:00,1.17508,1.17572,1.175,1.17557,52000000.0
2008-10-02 23:53:00,1.1768,1.1768,1.1768,1.1768,14400000.0
2008-10-02 23:54:00,1.17557,1.176,1.17554,1.176,14400000.0
2008-10-02 23:55:00,1.1768,1.177,1.1768,1.1769,4600000.0
2008-10-02 23:56:00,1.1756,1.176,1.1756,1.176,4600000.0
2008-10-02 23:57:00,1.1755,1.17585,1.17463,1.17544,48800000.0
2008-10-02 23:58:00,1.17537,1.17557,1.17494,1.17557,19800000.0
2008-10-02 23:59:00,1.17571,1.17588,1.17571,1.17572,18800000.0
2008-10-03 00:01:00,1.17562,1.17693,1.17562,1.17693,22400000.0
2008-10-03 00:02:00,1.17649,1.177,1.17619,1.177,18400000.0
2008-10-03 00:03:00,1.17671,1.17705,1.17655,1.17655,22600000.0
2008-10-03 00:04:00,1.17656,1.17686,1.17646,1.17646,18200000.0
2008-10-03 00:05:00,1.178,1.178,1.1778,1.1778,3600000.0
2008-10-03 00:06:00,1.17675,1.17675,1.17655,1.17655,3600000.0
2008-10-03 00:07:00,1.17667,1.17714,1.17663,1.17665,28200000.0
2008-10-03 00:08:00,1.17636,1.17704,1.17635,1.17688,17600000.0
2008-10-03 00:09:00,1.178,1.178,1.1776,1.1779,12200000.0
2008-10-03 00:10:00,1.17686,1.17729,1.17676,1.17714,12200000.0
2008-10-03 00:11:00,1.17662,1.17662,1.17602,1.17635,24200000.0
2008-10-03 00:12:00,1.17639,1.17639,1.17579,1.17579,10200000.0
2008-10-03 00:13:00,1.17603,1.17616,1.17595,1.17608,13000000.0
2008-10-03 00:14:00,1.17601,1.17621,1.17586,1.17607,8400000.0
2008-10-03 00:15:00,1.17512,1.17512,1.17486,1.17486,21600000.0
2008-10-03 00:16:00,1.17523,1.1755,1.17472,1.17516,15800000.0
2008-10-03 00:17:00,1.17495,1.17495,1.17456,1.17456,20600000.0
2008-10-03 00:18:00,1.17469,1.17487,1.17467,1.17467,15000000.0
2008-10-03 00:19:00,1.1748,1.17521,1.17436,1.17436,19400000.0
2008-10-03 00:20:00,1.1737,1.17395,1.1737,1.1737,19400000.0
2008-10-03 00:21:00,1.1749,1.1751,1.1748,1.175,16400000.0
2008-10-03 00:22:00,1.17419,1.17438,1.17394,1.17419,16400000.0
2008-10-03 00:23:00,1.17426,1.17461,1.1739,1.1739,7200000.0
2008-10-03 00:24:00,1.17426,1.17444,1.17388,1.17403,5600000.0
2008-10-03 00:25:00,1.17394,1.17451,1.17394,1.17402,7400000.0
2008-10-03 00:26:00,1.17381,1.17402,1.17381,1.17391,30200000.0
2008-10-03 00:27:00,1.17393,1.17426,1.17366,1.17366,31600000.0
2008-10-03 00:28:00,1.1751,1.1751,1.1751,1.1751,10000000.0
2008-10-03 00:29:00,1.17401,1.17403,1.17383,1.17401,10000000.0
2008-10-03 00:30:00,1.17432,1.17454,1.17408,1.1742,25800000.0
2008-10-03 00:31:00,1.17428,1.17433,1.17422,1.1743,11000000.0
2008-10-03 00:33:00,1.17444,1.17472,1.17413,1.17472,6200000.0
2008-10-03 00:34:00,1.17487,1.17514,1.17463,1.17475,13200000.0
2008-10-03 00:35:00,1.17474,1.17476,1.17433,1.17447,16000000.0
2008-10-03 00:39:00,1.1756,1.1756,1.1756,1.1756,47000000.0
2008-10-03 00:40:00,1.17444,1.17444,1.17409,1.17429,47000000.0
2008-10-03 00:41:00,1.1756,1.1757,1.1756,1.1757,8000000.0
2008-10-03 00:42:00,1.17417,1.17481,1.17417,1.17435,8000000.0
2008-10-03 00:43:00,1.17445,1.17487,1.17445,1.17449,17000000.0
2008-10-03 00:44:00,1.17423,1.17423,1.17397,1.17397,17600000.0
2008-10-03 00:45:00,1.17364,1.17387,1.17349,1.17376,12600000.0
2008-10-03 00:46:00,1.17384,1.17431,1.1737,1.17385,20600000.0
2008-10-03 00:47:00,1.17417,1.17417,1.17398,1.17406,33600000.0
2008-10-03 00:48:00,1.17384,1.17416,1.17348,1.17399,18800000.0
2008-10-03 00:49:00,1.17408,1.17408,1.17319,1.17405,20000000.0
2008-10-03 00:50:00,1.1753,1.1753,1.1752,1.1752,9800000.0
2008-10-03 00:51:00,1.1751,1.1751,1.1751,1.1751,9800000.0
2008-10-03 00:52:00,1.17431,1.17431,1.17395,1.17414,9800000.0
2008-10-03 00:53:00,1.17388,1.17444,1.17364,1.17444,12800000.0
2008-10-03 00:54:00,1.17363,1.1743,1.17363,1.17386,9800000.0
2008-10-03 00:55:00,1.17426,1.17426,1.17414,1.17414,2600000.0
2008-10-03 00:56:00,1.17422,1.17514,1.17422,1.17506,14200000.0
2008-10-03 00:57:00,1.1748,1.17483,1.17451,1.17459,96400000.0
2008-10-03 00:58:00,1.17535,1.1754,1.17478,1.1754,21800000.0
2008-10-03 00:59:00,1.17464,1.17467,1.17422,1.17428,46200000.0
2008-10-03 01:00:00,1.17447,1.17447,1.17384,1.17414,25200000.0
2008-10-03 01:01:00,1.17422,1.17429,1.17401,1.17401,21600000.0
2008-10-03 01:02:00,1.17397,1.17433,1.17385,1.17416,57600000.0
2008-10-03 01:03:00,1.17389,1.17427,1.1735,1.17427,26600000.0
2008-10-03 01:04:00,1.17354,1.17404,1.17345,1.17393,21800000.0
2008-10-03 01:05:00,1.17419,1.17419,1.17359,1.17401,50900000.0
2008-10-03 01:06:00,1.17429,1.17429,1.17389,1.174,18600000.0
2008-10-03 01:07:00,1.1748,1.1749,1.1748,1.1749,10600000.0
2008-10-03 01:08:00,1.175,1.1753,1.1748,1.175,10600000.0
2008-10-03 01:09:00,1.17436,1.17436,1.17396,1.17396,10600000.0
2008-10-03 01:10:00,1.17404,1.17409,1.17372,1.17397,14800000.0
2008-10-03 01:11:00,1.1746,1.17491,1.17428,1.17491,14800000.0
2008-10-03 01:12:00,1.1748,1.1751,1.17446,1.17509,77200000.0
2008-10-03 01:13:00,1.17478,1.17492,1.17419,1.17419,10800000.0
2008-10-03 01:14:00,1.17443,1.17502,1.17412,1.17427,63600000.0
2008-10-03 01:15:00,1.17475,1.17513,1.1747,1.17498,10800000.0
2008-10-03 01:16:00,1.1757,1.1759,1.1757,1.1759,16800000.0
2008-10-03 01:17:00,1.1756,1.1759,1.1755,1.1755,16800000.0
2008-10-03 01:18:00,1.1756,1.1756,1.1753,1.1753,16800000.0
2008-10-03 01:19:00,1.1749,1.17512,1.17456,1.17512,16800000.0
2008-10-03 01:21:00,1.1756,1.1756,1.1756,1.1756,33600000.0
2008-10-03 01:22:00,1.17505,1.17505,1.17474,1.17485,33600000.0
2008-10-03 01:23:00,1.17505,1.17523,1.17499,1.17499,18400000.0
2008-10-03 01:24:00,1.17492,1.17522,1.17477,1.17495,12600000.0
2008-10-03 01:25:00,1.17512,1.17548,1.17453,1.17514,24800000.0
2008-10-03 01:26:00,1.17459,1.17472,1.174,1.174,50000000.0
2008-10-03 01:27:00,1.17451,1.17498,1.1742,1.17464,63200000.0
2008-10-03 01:28:00,1.17498,1.17498,1.17432,1.17449,37400000.0
2008-10-03 01:29:00,1.1745,1.17472,1.17421,1.17456,13600000.0
2008-10-03 01:30:00,1.17429,1.17448,1.17428,1.17448,8200000.0
2008-10-03 01:31:00,1.17391,1.175,1.17391,1.175,23200000.0
2008-10-03 01:32:00,1.17458,1.17523,1.17416,1.17452,63200000.0
2008-10-03 01:33:00,1.17486,1.17486,1.17411,1.17417,34400000.0
2008-10-03 01:34:00,1.1743,1.17478,1.1743,1.17478,10600000.0
2008-10-03 01:35:00,1.17473,1.17486,1.17457,1.17486,59100000.0
2008-10-03 01:36:00,1.1753,1.1756,1.175,1.1755,54400000.0
2008-10-03 01:37:00,1.17444,1.17519,1.17444,1.17475,54400000.0
2008-10-03 01:38:00,1.17458,1.17474,1.17436,1.17474,12400000.0
2008-10-03 01:39:00,1.17484,1.17492,1.1746,1.17492,10400000.0
2008-10-03 01:40:00,1.1755,1.1757,1.1753,1.1753,41400000.0
2008-10-03 01:41:00,1.17404,1.17449,1.17397,1.17419,41400000.0
2008-10-03 01:42:00,1.17432,1.17481,1.17418,1.17428,85200000.0
2008-10-03 01:43:00,1.17452,1.17469,1.17398,1.17398,37000000.0
2008-10-03 01:44:00,1.17421,1.17462,1.17386,1.17386,10000000.0
2008-10-03 01:45:00,1.17483,1.17539,1.17483,1.17501,25600000.0
2008-10-03 01:46:00,1.17569,1.17569,1.17467,1.17519,16800000.0
2008-10-03 01:47:00,1.17508,1.1752,1.17491,1.1752,37400000.0
2008-10-03 01:48:00,1.17498,1.17502,1.17435,1.17488,29400000.0
2008-10-03 01:49:00,1.17483,1.17493,1.17478,1.17488,16200000.0
2008-10-03 01:50:00,1.17468,1.17518,1.17468,1.17518,10000000.0
2008-10-03 01:51:00,1.17529,1.17556,1.17511,1.17539,11000000.0
2008-10-03 01:52:00,1.17518,1.17559,1.17518,1.17558,17000000.0
2008-10-03 01:53:00,1.17515,1.17515,1.17467,1.17475,36800000.0
2008-10-03 01:54:00,1.17514,1.17548,1.17489,1.175,18000000.0
2008-10-03 01:55:00,1.1756,1.1757,1.1755,1.1757,40000000.0
2008-10-03 01:56:00,1.17476,1.17476,1.17375,1.17385,40000000.0
2008-10-03 01:57:00,1.17379,1.17437,1.17375,1.17405,13600000.0
2008-10-03 01:58:00,1.17413,1.17459,1.17364,1.17364,35600000.0
2008-10-03 01:59:00,1.1734,1.17373,1.17332,1.17373,29000000.0
2008-10-03 02:00:00,1.17382,1.17412,1.17344,1.17373,24800000.0
2008-10-03 02:01:00,1.17384,1.17465,1.17381,1.17434,16400000.0
2008-10-03 02:02:00,1.17435,1.17438,1.17395,1.17413,30500000.0
2008-10-03 02:03:00,1.1738,1.17407,1.17378,1.17387,16800000.0
2008-10-03 02:04:00,1.17419,1.17419,1.17333,1.17364,9000000.0
2008-10-03 02:05:00,1.17375,1.17421,1.17351,1.17383,20200000.0
2008-10-03 02:06:00,1.17371,1.17412,1.17362,1.17411,15000000.0
2008-10-03 02:07:00,1.17396,1.17421,1.17358,1.17358,24600000.0
2008-10-03 02:08:00,1.17394,1.17416,1.17342,1.17361,8800000.0
2008-10-03 02:09:00,1.17352,1.17376,1.17347,1.17357,11000000.0
2008-10-03 02:10:00,1.17361,1.17398,1.17335,1.17366,15600000.0
2008-10-03 02:11:00,1.17324,1.1738,1.17324,1.1736,20000000.0
2008-10-03 02:12:00,1.17327,1.17397,1.17327,1.17397,13600000.0
2008-10-03 02:13:00,1.17353,1.17411,1.17353,1.17405,13200000.0
2008-10-03 02:14:00,1.17383,1.17405,1.17365,1.17384,18000000.0
2008-10-03 02:15:00,1.17394,1.17434,1.17362,1.17403,26800000.0
2008-10-03 02:16:00,1.17332,1.17366,1.17315,1.17366,21200000.0
2008-10-03 02:17:00,1.17367,1.17372,1.17338,1.17338,11600000.0
2008-10-03 02:18:00,1.17345,1.17378,1.17345,1.17378,2600000.0
2008-10-03 02:19:00,1.17369,1.1738,1.17331,1.17336,18000000.0
2008-10-03 02:20:00,1.17326,1.17376,1.17294,1.17335,27000000.0
2008-10-03 02:21:00,1.1729,1.17346,1.1729,1.17321,9000000.0
2008-10-03 02:22:00,1.17277,1.17336,1.17266,1.17297,10400000.0
2008-10-03 02:23:00,1.17286,1.1732,1.17286,1.17315,9800000.0
2008-10-03 02:24:00,1.1738,1.1739,1.1737,1.1738,27200000.0
2008-10-03 02:25:00,1.17307,1.17307,1.17276,1.17279,27200000.0
2008-10-03 02:26:00,1.17284,1.17362,1.17284,1.17315,15800000.0
2008-10-03 02:27:00,1.17332,1.17382,1.1731,1.17382,15600000.0
2008-10-03 02:28:00,1.17441,1.17466,1.17407,1.17466,17600000.0
2008-10-03 02:29:00,1.17507,1.17514,1.17468,1.17468,17000000.0
2008-10-03 02:30:00,1.1751,1.17558,1.17476,1.17496,16000000.0
2008-10-03 02:31:00,1.17537,1.17557,1.175,1.17538,17400000.0
2008-10-03 02:32:00,1.1753,1.1753,1.1748,1.17498,22800000.0
2008-10-03 02:33:00,1.1751,1.1751,1.17472,1.1749,12600000.0
2008-10-03 02:34:00,1.17521,1.17551,1.175,1.175,20600000.0
2008-10-03 02:35:00,1.17543,1.17619,1.17543,1.17606,9800000.0
2008-10-03 02:36:00,1.17592,1.1764,1.17592,1.17598,23400000.0
2008-10-03 02:37:00,1.17607,1.17625,1.17571,1.1759,22000000.0
2008-10-03 02:38:00,1.17617,1.17639,1.17587,1.17608,12000000.0
2008-10-03 02:39:00,1.17606,1.17617,1.17579,1.17617,22600000.0
2008-10-03 02:40:00,1.17557,1.17607,1.17557,1.17593,9800000.0
2008-10-03 02:41:00,1.17612,1.17631,1.17567,1.17597,19000000.0
2008-10-03 02:42:00,1.17624,1.17624,1.17552,1.17587,19200000.0
2008-10-03 02:43:00,1.17581,1.17617,1.17581,1.17617,13400000.0
2008-10-03 02:44:00,1.17618,1.17621,1.17573,1.17615,16600000.0
2008-10-03 02:45:00,1.17586,1.17593,1.17547,1.17556,27600000.0
2008-10-03 02:46:00,1.1764,1.1765,1.176,1.1763,10800000.0
2008-10-03 02:47:00,1.17534,1.17576,1.17534,1.17567,10800000.0
2008-10-03 02:48:00,1.17599,1.17606,1.17514,1.17547,25000000.0
2008-10-03 02:49:00,1.17551,1.17619,1.17521,1.17554,22800000.0
2008-10-03 02:50:00,1.17571,1.17608,1.17571,1.17597,13600000.0
2008-10-03 02:51:00,1.17587,1.17609,1.17572,1.17597,11000000.0
2008-10-03 02:52:00,1.17599,1.17607,1.17541,1.17547,22800000.0
2008-10-03 02:53:00,1.17573,1.17622,1.17565,1.17622,19200000.0
2008-10-03 02:54:00,1.17587,1.17619,1.17576,1.17579,10200000.0
2008-10-03 02:55:00,1.17597,1.17618,1.17582,1.17618,14800000.0
2008-10-03 02:56:00,1.17598,1.17621,1.17588,1.17614,23400000.0
2008-10-03 02:57:00,1.17593,1.17638,1.17583,1.17598,28200000.0
2008-10-03 02:58:00,1.17636,1.17674,1.17606,1.17654,14800000.0
2008-10-03 02:59:00,1.17664,1.17664,1.1762,1.17634,10800000.0
2008-10-03 03:00:00,1.17621,1.17657,1.17603,1.17603,13600000.0
2008-10-03 03:01:00,1.17616,1.17646,1.17616,1.17617,13600000.0
2008-10-03 03:02:00,1.17634,1.17634,1.17563,1.17583,13000000.0
2008-10-03 03:03:00,1.17581,1.17617,1.17558,1.17579,21000000.0
2008-10-03 03:04:00,1.17577,1.17579,1.1755,1.17562,13600000.0
2008-10-03 03:05:00,1.17606,1.17638,1.1757,1.17576,22000000.0
2008-10-03 03:06:00,1.17559,1.17564,1.17536,1.17548,12600000.0
2008-10-03 03:07:00,1.1757,1.1757,1.17511,1.17556,17400000.0
2008-10-03 03:08:00,1.17511,1.17544,1.17487,1.17487,14600000.0
2008-10-03 03:09:00,1.17547,1.17547,1.17472,1.17476,19400000.0
2008-10-03 03:10:00,1.17474,1.17518,1.17474,1.17518,9600000.0
2008-10-03 03:11:00,1.17522,1.17532,1.17492,1.17492,20000000.0
2008-10-03 03:12:00,1.17506,1.17524,1.17486,1.17503,22200000.0
2008-10-03 03:13:00,1.1747,1.17549,1.1747,1.17549,17200000.0
2008-10-03 03:14:00,1.17498,1.17532,1.17493,1.17502,20800000.0
2008-10-03 03:15:00,1.17502,1.17527,1.17483,1.17483,15800000.0
2008-10-03 03:16:00,1.17484,1.17527,1.17473,1.175,17400000.0
2008-10-03 03:17:00,1.17477,1.17516,1.1744,1.17459,17000000.0
2008-10-03 03:18:00,1.17468,1.17497,1.17407,1.17497,33400000.0
2008-10-03 03:19:00,1.17442,1.17515,1.17442,1.17476,9400000.0
2008-10-03 03:20:00,1.17455,1.17487,1.17452,1.17452,12800000.0
2008-10-03 03:21:00,1.17505,1.17505,1.1743,1.17446,19000000.0
2008-10-03 03:22:00,1.17479,1.17503,1.17453,1.17503,11600000.0
2008-10-03 03:23:00,1.17463,1.17463,1.17433,1.17433,26000000.0
2008-10-03 03:24:00,1.17477,1.17501,1.17442,1.17442,18000000.0
2008-10-03 03:25:00,1.17434,1.17453,1.17423,1.17452,12400000.0
2008-10-03 03:26:00,1.17423,1.17431,1.17402,1.17402,7400000.0
2008-10-03 03:27:00,1.17366,1.17436,1.17366,1.17431,25300000.0
2008-10-03 03:28:00,1.17466,1.17537,1.17466,1.17509,25400000.0
2008-10-03 03:29:00,1.17451,1.1748,1.17382,1.17382,14200000.0
2008-10-03 03:30:00,1.17357,1.17367,1.17316,1.17361,23800000.0
2008-10-03 03:31:00,1.17432,1.17471,1.17432,1.17442,15800000.0
2008-10-03 03:32:00,1.17428,1.17482,1.17426,1.17438,15400000.0
2008-10-03 03:33:00,1.17417,1.17451,1.17389,1.17449,9400000.0
2008-10-03 03:34:00,1.17518,1.17608,1.17518,1.17608,23000000.0
2008-10-03 03:35:00,1.1757,1.17607,1.17547,1.17547,26000000.0
2008-10-03 03:36:00,1.17603,1.17603,1.17545,1.1755,12000000.0
2008-10-03 03:37:00,1.17551,1.17593,1.17537,1.17593,9400000.0
2008-10-03 03:38:00,1.1758,1.17616,1.17559,1.17588,15200000.0
2008-10-03 03:39:00,1.17597,1.17638,1.17573,1.17573,5800000.0
2008-10-03 03:40:00,1.17591,1.17596,1.17539,1.17545,38000000.0
2008-10-03 03:41:00,1.17581,1.17615,1.17575,1.1759,22200000.0
2008-10-03 03:42:00,1.17604,1.17616,1.17545,1.17573,20800000.0
2008-10-03 03:43:00,1.17575,1.17601,1.17535,1.17601,15600000.0
2008-10-03 03:44:00,1.17621,1.17621,1.17536,1.17574,22800000.0
2008-10-03 03:45:00,1.17591,1.17625,1.17584,1.17614,27600000.0
2008-10-03 03:46:00,1.17635,1.17635,1.17572,1.17572,16600000.0
2008-10-03 03:47:00,1.17623,1.17685,1.17585,1.17685,12800000.0
2008-10-03 03:48:00,1.17631,1.17648,1.17601,1.17604,14600000.0
2008-10-03 03:49:00,1.17518,1.17574,1.17505,1.17574,28400000.0
2008-10-03 03:50:00,1.17498,1.17509,1.1744,1.17509,25000000.0
2008-10-03 03:51:00,1.1757,1.1759,1.1756,1.1757,11600000.0
2008-10-03 03:52:00,1.17536,1.17584,1.17511,1.17584,11600000.0
2008-10-03 03:53:00,1.17569,1.17569,1.17538,1.17556,9400000.0
2008-10-03 03:54:00,1.17548,1.17598,1.17532,1.17569,9400000.0
2008-10-03 03:55:00,1.17556,1.17557,1.17498,1.17498,17200000.0
2008-10-03 03:56:00,1.17473,1.17506,1.1747,1.17477,11600000.0
2008-10-03 03:57:00,1.17474,1.17474,1.17421,1.17425,10800000.0
2008-10-03 03:58:00,1.17494,1.17513,1.17462,1.17513,26400000.0
2008-10-03 03:59:00,1.1759,1.1761,1.1759,1.176,12000000.0
2008-10-03 04:00:00,1.17509,1.17565,1.17501,1.17501,12000000.0
2008-10-03 04:01:00,1.17482,1.17519,1.17478,1.17501,19400000.0
2008-10-03 04:02:00,1.17468,1.17541,1.17468,1.17468,8000000.0
2008-10-03 04:03:00,1.17461,1.17485,1.17446,1.17446,5800000.0
2008-10-03 04:04:00,1.1755,1.1755,1.1754,1.1755,11000000.0
2008-10-03 04:05:00,1.17479,1.17531,1.17464,1.17468,11000000.0
2008-10-03 04:06:00,1.17472,1.17524,1.17472,1.17513,13800000.0
2008-10-03 04:07:00,1.17523,1.17523,1.17441,1.17441,13600000.0
2008-10-03 04:08:00,1.17416,1.17453,1.17377,1.17451,13200000.0
2008-10-03 04:09:00,1.17457,1.17457,1.17408,1.17446,12800000.0
2008-10-03 04:10:00,1.17426,1.17508,1.17426,1.17502,14200000.0
2008-10-03 04:11:00,1.17479,1.17507,1.17466,1.17507,19400000.0
2008-10-03 04:12:00,1.17465,1.17507,1.17455,1.17469,25200000.0
2008-10-03 04:13:00,1.17499,1.17529,1.17471,1.17482,15000000.0
2008-10-03 04:14:00,1.17499,1.17539,1.17493,1.17505,15800000.0
2008-10-03 04:15:00,1.17544,1.17544,1.17489,1.17489,10800000.0
2008-10-03 04:16:00,1.17512,1.17562,1.17495,1.17495,16400000.0
2008-10-03 04:17:00,1.1755,1.1755,1.1751,1.1751,25200000.0
2008-10-03 04:18:00,1.17462,1.1753,1.17456,1.17475,25200000.0
2008-10-03 04:19:00,1.17477,1.1751,1.17457,1.17495,17400000.0
2008-10-03 04:20:00,1.1747,1.1749,1.17459,1.17464,17600000.0
2008-10-03 04:21:00,1.17473,1.17473,1.17445,1.17469,6800000.0
2008-10-03 04:22:00,1.17508,1.17531,1.17472,1.17519,13400000.0
2008-10-03 04:23:00,1.17516,1.17566,1.175,1.17501,22400000.0
2008-10-03 04:24:00,1.17512,1.17566,1.17502,1.17525,23200000.0
2008-10-03 04:25:00,1.17566,1.17581,1.17501,1.17526,18600000.0
2008-10-03 04:26:00,1.17533,1.1756,1.17469,1.17469,19200000.0
2008-10-03 04:27:00,1.17503,1.17542,1.17488,1.17488,18400000.0
2008-10-03 04:28:00,1.17496,1.1751,1.17424,1.17424,15400000.0
2008-10-03 04:29:00,1.17442,1.17471,1.17414,1.17414,21200000.0
2008-10-03 04:30:00,1.17389,1.17423,1.17385,1.17418,12600000.0
2008-10-03 04:31:00,1.17394,1.17413,1.17394,1.174,4000000.0
2008-10-03 04:32:00,1.1736,1.17401,1.17316,1.17401,6800000.0
2008-10-03 04:33:00,1.17364,1.17379,1.1733,1.17366,8600000.0
2008-10-03 04:34:00,1.17357,1.17391,1.17349,1.1736,9400000.0
2008-10-03 04:35:00,1.17363,1.17375,1.17347,1.17375,6800000.0
2008-10-03 04:36:00,1.17351,1.17351,1.17285,1.17285,8000000.0
2008-10-03 04:37:00,1.17284,1.17314,1.17239,1.17286,15600000.0
2008-10-03 04:38:00,1.17333,1.17345,1.17301,1.17342,10000000.0
2008-10-03 04:39:00,1.1731,1.17343,1.17288,1.17343,17600000.0
2008-10-03 04:40:00,1.17322,1.17368,1.17322,1.17368,19000000.0
2008-10-03 04:41:00,1.1735,1.17373,1.1735,1.17369,4800000.0
2008-10-03 04:42:00,1.17421,1.17454,1.17408,1.17451,21800000.0
2008-10-03 04:43:00,1.17417,1.17417,1.17399,1.17416,6200000.0
2008-10-03 04:44:00,1.17464,1.17464,1.17401,1.17407,3600000.0
2008-10-03 04:45:00,1.1749,1.1749,1.1742,1.1748,23800000.0
2008-10-03 04:46:00,1.17408,1.17408,1.17342,1.17354,23800000.0
2008-10-03 04:47:00,1.17381,1.17403,1.17366,1.17384,11600000.0
2008-10-03 04:48:00,1.17364,1.17371,1.1734,1.1737,12400000.0
2008-10-03 04:49:00,1.17395,1.17463,1.17395,1.17463,7500000.0
2008-10-03 04:50:00,1.17419,1.17475,1.17419,1.17433,19600000.0
2008-10-03 04:51:00,1.17466,1.17466,1.17424,1.17428,12600000.0
2008-10-03 04:52:00,1.1747,1.1747,1.1746,1.1746,10000000.0
2008-10-03 04:53:00,1.1745,1.1746,1.1743,1.1745,10000000.0
2008-10-03 04:54:00,1.17438,1.17449,1.17418,1.1744,10000000.0
2008-10-03 04:55:00,1.17443,1.17445,1.17348,1.17362,21000000.0
2008-10-03 04:56:00,1.17339,1.17339,1.173,1.173,11000000.0
2008-10-03 04:57:00,1.17332,1.17378,1.17324,1.17378,11600000.0
2008-10-03 04:58:00,1.1741,1.17433,1.1739,1.1741,12200000.0
2008-10-03 04:59:00,1.17348,1.1737,1.17334,1.17338,14800000.0
2008-10-03 05:00:00,1.1736,1.17403,1.1736,1.17393,20000000.0
2008-10-03 05:01:00,1.1743,1.17439,1.17377,1.17403,18400000.0
2008-10-03 05:02:00,1.17412,1.17421,1.17394,1.17409,20000000.0
2008-10-03 05:03:00,1.17398,1.17467,1.17398,1.17467,13600000.0
2008-10-03 05:04:00,1.17428,1.17448,1.17428,1.17442,15400000.0
2008-10-03 05:05:00,1.17424,1.1748,1.1742,1.17452,15400000.0
2008-10-03 05:06:00,1.17452,1.17523,1.17452,1.17473,18600000.0
2008-10-03 05:07:00,1.17453,1.17512,1.17453,1.17486,18800000.0
2008-10-03 05:08:00,1.17522,1.17539,1.17483,1.17496,16300000.0
2008-10-03 05:09:00,1.17569,1.17569,1.17519,1.1753,15200000.0
2008-10-03 05:10:00,1.17565,1.17581,1.17515,1.17563,9400000.0
2008-10-03 05:11:00,1.17517,1.17535,1.1747,1.1747,30000000.0
2008-10-03 05:12:00,1.17492,1.1755,1.17492,1.17529,12400000.0
2008-10-03 05:13:00,1.17497,1.17514,1.17485,1.17493,18000000.0
2008-10-03 05:14:00,1.1752,1.1755,1.1752,1.1754,23600000.0
2008-10-03 05:15:00,1.17457,1.17474,1.17429,1.17474,23600000.0
2008-10-03 05:16:00,1.1744,1.17459,1.17401,1.17429,8200000.0
2008-10-03 05:17:00,1.17461,1.17487,1.17451,1.17475,14600000.0
2008-10-03 05:18:00,1.17438,1.17485,1.17438,1.17485,17200000.0
2008-10-03 05:19:00,1.17471,1.17505,1.17471,1.17484,16800000.0
2008-10-03 05:20:00,1.1753,1.1754,1.1751,1.1754,13800000.0
2008-10-03 05:21:00,1.17457,1.17494,1.17417,1.17417,13800000.0
2008-10-03 05:22:00,1.17443,1.17486,1.17443,1.17485,10800000.0
2008-10-03 05:23:00,1.17491,1.17491,1.17434,1.17466,7800000.0
2008-10-03 05:24:00,1.17452,1.17508,1.17452,1.17466,17800000.0
2008-10-03 05:25:00,1.17441,1.17475,1.17416,1.1744,13200000.0
2008-10-03 05:26:00,1.17479,1.17479,1.17451,1.1747,25200000.0
2008-10-03 05:27:00,1.17448,1.1751,1.17444,1.1745,31000000.0
2008-10-03 05:28:00,1.1751,1.1754,1.1751,1.1754,15200000.0
2008-10-03 05:29:00,1.17468,1.17491,1.17433,1.17484,15200000.0
2008-10-03 05:30:00,1.1749,1.1749,1.17424,1.17424,13600000.0
2008-10-03 05:31:00,1.1752,1.17527,1.1748,1.17516,14800000.0
2008-10-03 05:32:00,1.17502,1.17539,1.17493,1.17497,16600000.0
2008-10-03 05:33:00,1.17513,1.17523,1.17472,1.17472,19400000.0
2008-10-03 05:34:00,1.17472,1.17506,1.17453,1.17465,8600000.0
2008-10-03 05:35:00,1.1753,1.1753,1.1752,1.1753,21000000.0
2008-10-03 05:36:00,1.1754,1.1755,1.1754,1.1754,21000000.0
2008-10-03 05:37:00,1.17477,1.175,1.17453,1.17471,21000000.0
2008-10-03 05:38:00,1.17499,1.17518,1.17468,1.17479,8200000.0
2008-10-03 05:39:00,1.17493,1.1754,1.17481,1.17536,10000000.0
2008-10-03 05:40:00,1.17535,1.17555,1.1753,1.1753,23200000.0
2008-10-03 05:41:00,1.17526,1.17526,1.1749,1.17518,11200000.0
2008-10-03 05:42:00,1.17505,1.17582,1.17505,1.17537,16400000.0
2008-10-03 05:43:00,1.17508,1.1754,1.17479,1.1753,18000000.0
2008-10-03 05:44:00,1.17515,1.17539,1.17488,1.17511,12600000.0
2008-10-03 05:45:00,1.17467,1.17524,1.17467,1.17524,16800000.0
2008-10-03 05:46:00,1.17558,1.17603,1.17536,1.17572,10800000.0
2008-10-03 05:47:00,1.1758,1.1758,1.17523,1.17523,14600000.0
2008-10-03 05:48:00,1.17563,1.17563,1.17483,1.17483,20600000.0
2008-10-03 05:49:00,1.17544,1.17544,1.17502,1.17515,9400000.0
2008-10-03 05:50:00,1.176,1.176,1.1759,1.1759,25600000.0
2008-10-03 05:51:00,1.17546,1.17557,1.1751,1.17548,25600000.0
2008-10-03 05:52:00,1.17569,1.17618,1.17555,1.17585,14800000.0
2008-10-03 05:53:00,1.1758,1.17603,1.17563,1.17603,18000000.0
2008-10-03 05:54:00,1.17577,1.17623,1.17538,1.17623,13000000.0
2008-10-03 05:55:00,1.1762,1.1762,1.17538,1.17547,15400000.0
2008-10-03 05:56:00,1.17504,1.1752,1.17497,1.17513,18800000.0
2008-10-03 05:57:00,1.17468,1.17517,1.17461,1.17488,19100000.0
2008-10-03 05:58:00,1.17515,1.17528,1.17495,1.17496,17600000.0
2008-10-03 05:59:00,1.17526,1.17526,1.17444,1.17498,16800000.0
2008-10-03 06:00:00,1.17489,1.1751,1.17458,1.17491,21200000.0
2008-10-03 06:01:00,1.17497,1.17545,1.17497,1.17511,12000000.0
2008-10-03 06:02:00,1.17588,1.17588,1.1752,1.17526,15800000.0
2008-10-03 06:03:00,1.17535,1.17535,1.17475,1.17486,20000000.0
2008-10-03 06:04:00,1.17473,1.17475,1.17452,1.17475,19400000.0
2008-10-03 06:05:00,1.17468,1.17468,1.1738,1.17406,10000000.0
2008-10-03 06:06:00,1.1743,1.1745,1.1743,1.1745,10400000.0
2008-10-03 06:07:00,1.17381,1.17419,1.17381,1.17387,10400000.0
2008-10-03 06:08:00,1.17372,1.17372,1.1734,1.17353,14200000.0
2008-10-03 06:09:00,1.17364,1.17417,1.17359,1.17417,15200000.0
2008-10-03 06:10:00,1.17407,1.17469,1.17407,1.17447,12800000.0
2008-10-03 06:11:00,1.17463,1.17527,1.17455,1.17527,14600000.0
2008-10-03 06:12:00,1.17471,1.17517,1.17459,1.17517,18400000.0
2008-10-03 06:13:00,1.17517,1.17573,1.17517,1.17545,13200000.0
2008-10-03 06:14:00,1.17594,1.17618,1.17562,1.17588,24200000.0
2008-10-03 06:15:00,1.17615,1.17617,1.17583,1.17617,9000000.0
2008-10-03 06:16:00,1.1757,1.17664,1.1757,1.17664,16400000.0
2008-10-03 06:17:00,1.17665,1.17714,1.17633,1.17714,16600000.0
2008-10-03 06:18:00,1.17625,1.17644,1.17578,1.17634,12000000.0
2008-10-03 06:19:00,1.17591,1.17604,1.17566,1.1758,9600000.0
2008-10-03 06:20:00,1.17555,1.17642,1.17555,1.17596,17400000.0
2008-10-03 06:21:00,1.1763,1.1763,1.17567,1.17567,20000000.0
2008-10-03 06:22:00,1.17588,1.17607,1.17537,1.17537,30400000.0
2008-10-03 06:23:00,1.17586,1.17601,1.17545,1.17566,32800000.0
2008-10-03 06:24:00,1.17561,1.17583,1.17517,1.17517,17400000.0
2008-10-03 06:25:00,1.17504,1.17505,1.17475,1.17505,16600000.0
2008-10-03 06:26:00,1.17507,1.17507,1.17431,1.17459,11000000.0
2008-10-03 06:27:00,1.17437,1.1747,1.17421,1.17421,23600000.0
2008-10-03 06:28:00,1.17436,1.17464,1.17385,1.17418,18800000.0
2008-10-03 06:29:00,1.17412,1.17435,1.17408,1.17408,8400000.0
2008-10-03 06:30:00,1.17445,1.17452,1.1738,1.17452,18800000.0
2008-10-03 06:31:00,1.1742,1.17433,1.17355,1.174,12800000.0
2008-10-03 06:32:00,1.17381,1.17471,1.17381,1.17386,11000000.0
2008-10-03 06:33:00,1.17379,1.1745,1.17379,1.17437,16600000.0
2008-10-03 06:34:00,1.17443,1.17479,1.17387,1.1742,35400000.0
2008-10-03 06:35:00,1.17394,1.1748,1.17394,1.1748,28200000.0
2008-10-03 06:36:00,1.17496,1.17529,1.17457,1.17478,39600000.0
2008-10-03 06:37:00,1.17476,1.17509,1.17453,1.17457,18800000.0
2008-10-03 06:38:00,1.17466,1.17472,1.17417,1.17434,26400000.0
2008-10-03 06:39:00,1.17432,1.17482,1.17407,1.17407,16800000.0
2008-10-03 06:40:00,1.17432,1.17459,1.17414,1.17431,17800000.0
2008-10-03 06:41:00,1.17455,1.17463,1.17423,1.17463,19000000.0
2008-10-03 06:42:00,1.17464,1.1751,1.17464,1.1749,9400000.0
2008-10-03 06:43:00,1.17426,1.17441,1.17396,1.17441,17200000.0
2008-10-03 06:44:00,1.17426,1.17456,1.17425,1.17429,15600000.0
2008-10-03 06:45:00,1.1753,1.1754,1.1753,1.1754,18000000.0
2008-10-03 06:46:00,1.17423,1.17452,1.17395,1.17434,18000000.0
2008-10-03 06:47:00,1.17399,1.17438,1.17374,1.17415,11400000.0
2008-10-03 06:48:00,1.17404,1.1744,1.17403,1.1744,22000000.0
2008-10-03 06:49:00,1.17391,1.17435,1.17391,1.17431,8200000.0
2008-10-03 06:50:00,1.17385,1.17432,1.17385,1.17402,21200000.0
2008-10-03 06:51:00,1.17423,1.17459,1.1742,1.17425,11400000.0
2008-10-03 06:52:00,1.1748,1.1749,1.1748,1.1749,24000000.0
2008-10-03 06:53:00,1.17384,1.1742,1.17384,1.17396,24000000.0
2008-10-03 06:54:00,1.17393,1.17417,1.17363,1.17396,16800000.0
2008-10-03 06:55:00,1.17382,1.17409,1.17372,1.17372,20600000.0
2008-10-03 06:56:00,1.17408,1.17408,1.17352,1.17393,26000000.0
2008-10-03 06:57:00,1.17372,1.17403,1.17365,1.17381,12800000.0
2008-10-03 06:58:00,1.17405,1.17405,1.17376,1.17403,13000000.0
2008-10-03 06:59:00,1.17401,1.17429,1.17386,1.17429,13400000.0
2008-10-03 07:00:00,1.17403,1.17448,1.17398,1.17414,19600000.0
2008-10-03 07:01:00,1.17393,1.17421,1.17368,1.17421,20600000.0
2008-10-03 07:02:00,1.17399,1.17457,1.17383,1.1742,16600000.0
2008-10-03 07:03:00,1.17378,1.17452,1.17378,1.17406,18000000.0
2008-10-03 07:04:00,1.17388,1.17404,1.17362,1.17399,20400000.0
2008-10-03 07:05:00,1.17373,1.17373,1.17276,1.1731,11800000.0
2008-10-03 07:06:00,1.17315,1.17354,1.17314,1.17349,10600000.0
2008-10-03 07:07:00,1.17371,1.17405,1.17335,1.17346,15200000.0
2008-10-03 07:08:00,1.17383,1.17383,1.17351,1.17382,11400000.0
2008-10-03 07:09:00,1.17343,1.17399,1.17343,1.17383,16400000.0
2008-10-03 07:10:00,1.17392,1.17436,1.17392,1.17431,28200000.0
2008-10-03 07:11:00,1.17403,1.17445,1.17394,1.1741,9800000.0
2008-10-03 07:12:00,1.17394,1.17437,1.17394,1.17426,9800000.0
2008-10-03 07:13:00,1.1743,1.17431,1.17401,1.17401,10800000.0
2008-10-03 07:14:00,1.17452,1.17468,1.17449,1.17458,14600000.0
2008-10-03 07:15:00,1.17449,1.17522,1.17412,1.17522,26800000.0
2008-10-03 07:16:00,1.17442,1.17487,1.17424,1.17467,14000000.0
2008-10-03 07:17:00,1.17463,1.17486,1.17418,1.17455,24800000.0
2008-10-03 07:18:00,1.17479,1.17488,1.1743,1.1743,12200000.0
2008-10-03 07:19:00,1.17425,1.17459,1.17425,1.17438,27800000.0
2008-10-03 07:20:00,1.17513,1.17513,1.17448,1.17484,25400000.0
2008-10-03 07:21:00,1.17472,1.17519,1.17459,1.17459,20600000.0
2008-10-03 07:22:00,1.17511,1.17551,1.17446,1.17464,10000000.0
2008-10-03 07:23:00,1.17442,1.17534,1.17442,1.17488,13000000.0
2008-10-03 07:24:00,1.1748,1.17482,1.17431,1.17431,22400000.0
2008-10-03 07:25:00,1.17464,1.17464,1.17406,1.17421,11800000.0
2008-10-03 07:26:00,1.17399,1.17399,1.17302,1.17342,10200000.0
2008-10-03 07:27:00,1.1736,1.1736,1.17294,1.17329,19600000.0
2008-10-03 07:28:00,1.17321,1.17363,1.17313,1.17324,8800000.0
2008-10-03 07:29:00,1.17298,1.17367,1.17298,1.17326,21400000.0
2008-10-03 07:30:00,1.17314,1.17317,1.17254,1.17273,9200000.0
2008-10-03 07:31:00,1.17302,1.17346,1.17299,1.17346,24600000.0
2008-10-03 07:32:00,1.17359,1.17363,1.17328,1.17331,9400000.0
2008-10-03 07:33:00,1.17377,1.17377,1.17336,1.17348,9400000.0
2008-10-03 07:34:00,1.17311,1.17356,1.17297,1.17311,24000000.0
2008-10-03 07:35:00,1.17348,1.17348,1.17305,1.17329,24200000.0
2008-10-03 07:36:00,1.17324,1.17324,1.17285,1.17285,18800000.0
2008-10-03 07:37:00,1.17298,1.17336,1.17288,1.17288,14800000.0
2008-10-03 07:38:00,1.17325,1.17375,1.17322,1.17375,10000000.0
2008-10-03 07:39:00,1.17311,1.17336,1.17293,1.17336,14000000.0
2008-10-03 07:40:00,1.17352,1.17361,1.17306,1.17306,21200000.0
2008-10-03 07:41:00,1.17301,1.17362,1.17297,1.17316,21200000.0
2008-10-03 07:42:00,1.17289,1.17321,1.1727,1.17281,30200000.0
2008-10-03 07:43:00,1.1731,1.17331,1.17297,1.17297,9400000.0
2008-10-03 07:44:00,1.17287,1.17312,1.17262,1.17285,17600000.0
2008-10-03 07:45:00,1.17284,1.17314,1.17201,1.17225,21600000.0
2008-10-03 07:46:00,1.17241,1.17277,1.17241,1.1725,12000000.0
2008-10-03 07:47:00,1.17305,1.17305,1.17242,1.17242,9600000.0
2008-10-03 07:48:00,1.17263,1.173,1.17263,1.17266,9400000.0
2008-10-03 07:49:00,1.17273,1.17313,1.17269,1.17269,17200000.0
2008-10-03 07:50:00,1.17297,1.17297,1.17232,1.17264,16800000.0
2008-10-03 07:51:00,1.17265,1.17299,1.17265,1.17287,19800000.0
2008-10-03 07:52:00,1.17294,1.17345,1.1729,1.17329,12200000.0
2008-10-03 07:53:00,1.17344,1.1739,1.17344,1.17377,10000000.0
2008-10-03 07:54:00,1.17368,1.17368,1.17303,1.17335,25400000.0
2008-10-03 07:55:00,1.17349,1.17401,1.17349,1.17353,8600000.0
2008-10-03 07:56:00,1.17398,1.17427,1.17382,1.17385,17400000.0
2008-10-03 07:57:00,1.1734,1.17393,1.1734,1.17342,17200000.0
2008-10-03 07:58:00,1.17402,1.17428,1.17357,1.17399,5000000.0
2008-10-03 07:59:00,1.17326,1.17331,1.17285,1.17285,22400000.0
2008-10-03 08:00:00,1.17275,1.17405,1.17275,1.17402,28400000.0
2008-10-03 08:01:00,1.17399,1.17429,1.17384,1.17414,24200000.0
2008-10-03 08:02:00,1.1738,1.17415,1.17351,1.17393,16400000.0
2008-10-03 08:03:00,1.17402,1.17429,1.17365,1.17386,23600000.0
2008-10-03 08:04:00,1.1734,1.1734,1.17292,1.17297,12600000.0
2008-10-03 08:05:00,1.17261,1.17308,1.17248,1.17308,17000000.0
2008-10-03 08:06:00,1.17296,1.17337,1.17294,1.17302,19200000.0
2008-10-03 08:07:00,1.17311,1.17323,1.17263,1.17263,24800000.0
2008-10-03 08:08:00,1.17303,1.17336,1.17268,1.17288,15800000.0
2008-10-03 08:09:00,1.1728,1.17305,1.1728,1.17298,10000000.0
2008-10-03 08:10:00,1.17289,1.17378,1.17289,1.17354,22400000.0
2008-10-03 08:11:00,1.17331,1.17374,1.1733,1.17338,14000000.0
2008-10-03 08:12:00,1.17348,1.17381,1.17325,1.17338,24000000.0
2008-10-03 08:13:00,1.17316,1.17351,1.17312,1.17312,10400000.0
2008-10-03 08:14:00,1.1731,1.1731,1.17239,1.17294,21600000.0
2008-10-03 08:15:00,1.17288,1.173,1.17233,1.17281,34200000.0
2008-10-03 08:16:00,1.17248,1.17268,1.17248,1.17255,10800000.0
2008-10-03 08:17:00,1.17298,1.17361,1.17298,1.1732,31800000.0
2008-10-03 08:18:00,1.17293,1.17326,1.17259,1.17276,20000000.0
2008-10-03 08:19:00,1.17263,1.1731,1.17243,1.17243,13800000.0
2008-10-03 08:20:00,1.17276,1.17334,1.17276,1.17302,12400000.0
2008-10-03 08:21:00,1.17366,1.17393,1.17337,1.1735,15800000.0
2008-10-03 08:22:00,1.17356,1.17419,1.17351,1.17373,15000000.0
2008-10-03 08:23:00,1.17388,1.17417,1.17333,1.17333,16800000.0
2008-10-03 08:24:00,1.173,1.17336,1.173,1.17302,11200000.0
2008-10-03 08:25:00,1.17308,1.1733,1.17289,1.17317,10000000.0
2008-10-03 08:26:00,1.1733,1.17336,1.17284,1.17284,16000000.0
2008-10-03 08:27:00,1.17244,1.17289,1.17231,1.17278,36600000.0
2008-10-03 08:28:00,1.17231,1.17393,1.17231,1.17332,18000000.0
2008-10-03 08:29:00,1.17336,1.17336,1.17333,1.17333,9600000.0
2008-10-03 08:30:00,1.17327,1.17349,1.17306,1.17349,19600000.0
2008-10-03 08:31:00,1.17316,1.17379,1.17316,1.17379,20000000.0
2008-10-03 08:32:00,1.17338,1.17346,1.17269,1.17326,20800000.0
2008-10-03 08:33:00,1.17311,1.17337,1.17307,1.17324,18200000.0
2008-10-03 08:34:00,1.1733,1.17364,1.17321,1.17364,15600000.0
2008-10-03 08:35:00,1.17357,1.17357,1.17279,1.17305,13800000.0
2008-10-03 08:36:00,1.17317,1.17333,1.17305,1.17313,10400000.0
2008-10-03 08:37:00,1.17329,1.17391,1.17317,1.17387,8200000.0
2008-10-03 08:38:00,1.17341,1.17369,1.17299,1.1735,35400000.0
2008-10-03 08:39:00,1.17254,1.17321,1.17254,1.17282,24400000.0
2008-10-03 08:40:00,1.17335,1.17338,1.17298,1.17325,9200000.0
2008-10-03 08:41:00,1.17288,1.17317,1.17268,1.17279,13000000.0
2008-10-03 08:42:00,1.17279,1.17315,1.17256,1.17256,21400000.0
2008-10-03 08:43:00,1.17225,1.17241,1.17187,1.17207,10400000.0
2008-10-03 08:44:00,1.17149,1.17212,1.17149,1.17212,12600000.0
2008-10-03 08:45:00,1.17216,1.17216,1.1716,1.17173,15200000.0
2008-10-03 08:46:00,1.17165,1.17184,1.17165,1.17181,11400000.0
2008-10-03 08:47:00,1.17185,1.1723,1.17179,1.1723,20200000.0
2008-10-03 08:48:00,1.17217,1.17228,1.17191,1.17228,14600000.0
2008-10-03 08:49:00,1.17226,1.17242,1.17192,1.17242,18400000.0
2008-10-03 08:50:00,1.17275,1.17308,1.17236,1.17296,13000000.0
2008-10-03 08:51:00,1.1733,1.17338,1.17284,1.17327,15800000.0
2008-10-03 08:52:00,1.17298,1.17303,1.17253,1.17303,26100000.0
2008-10-03 08:53:00,1.17267,1.17267,1.17237,1.17244,25600000.0
2008-10-03 08:54:00,1.17276,1.17303,1.17276,1.17291,15000000.0
2008-10-03 08:55:00,1.17276,1.1736,1.17266,1.17307,22600000.0
2008-10-03 08:56:00,1.17273,1.17273,1.17205,1.17205,20800000.0
2008-10-03 08:57:00,1.17198,1.17241,1.17185,1.17185,10600000.0
2008-10-03 08:58:00,1.17195,1.17195,1.17088,1.17088,13800000.0
2008-10-03 08:59:00,1.17083,1.17083,1.17025,1.17025,18800000.0
2008-10-03 09:00:00,1.17023,1.17042,1.16971,1.17019,16600000.0
2008-10-03 09:01:00,1.17047,1.17079,1.17013,1.17038,17400000.0
2008-10-03 09:02:00,1.16994,1.17003,1.16954,1.16954,22200000.0
2008-10-03 09:03:00,1.16988,1.16992,1.16942,1.16961,13200000.0
2008-10-03 09:04:00,1.1702,1.1702,1.16952,1.16952,18700000.0
2008-10-03 09:05:00,1.16983,1.17033,1.16948,1.1698,16300000.0
2008-10-03 09:06:00,1.16989,1.17014,1.16947,1.16951,25000000.0
2008-10-03 09:07:00,1.16951,1.16995,1.16942,1.16942,15000000.0
2008-10-03 09:08:00,1.16986,1.17022,1.16955,1.17022,31400000.0
2008-10-03 09:09:00,1.1701,1.1701,1.16973,1.16996,19200000.0
2008-10-03 09:10:00,1.17015,1.17045,1.16995,1.17018,13800000.0
2008-10-03 09:11:00,1.17049,1.17069,1.17035,1.17042,10800000.0
2008-10-03 09:12:00,1.17067,1.17081,1.17041,1.17056,18200000.0
2008-10-03 09:13:00,1.17094,1.17094,1.17001,1.17011,19800000.0
2008-10-03 09:14:00,1.17046,1.17046,1.16986,1.17019,10600000.0
2008-10-03 09:15:00,1.17039,1.17039,1.1699,1.1699,12800000.0
2008-10-03 09:16:00,1.17023,1.17077,1.17001,1.17047,17000000.0
2008-10-03 09:17:00,1.17044,1.17109,1.17044,1.17049,9400000.0
2008-10-03 09:18:00,1.17043,1.17109,1.17043,1.17099,9400000.0
2008-10-03 09:19:00,1.17082,1.17083,1.17023,1.17056,22000000.0
2008-10-03 09:20:00,1.17,1.17056,1.16989,1.1704,18200000.0
2008-10-03 09:21:00,1.17037,1.17037,1.16992,1.16996,21800000.0
2008-10-03 09:22:00,1.16977,1.17014,1.16935,1.16946,8800000.0
2008-10-03 09:23:00,1.16972,1.17017,1.16963,1.1699,22000000.0
2008-10-03 09:24:00,1.16939,1.16958,1.16934,1.16935,9400000.0
2008-10-03 09:25:00,1.16945,1.16984,1.16943,1.16956,25600000.0
2008-10-03 09:26:00,1.1695,1.16983,1.16937,1.16937,20200000.0
2008-10-03 09:27:00,1.16995,1.16995,1.1696,1.1696,11400000.0
2008-10-03 09:28:00,1.16966,1.17037,1.16966,1.17009,22400000.0
2008-10-03 09:29:00,1.16997,1.17013,1.16986,1.16986,15200000.0
2008-10-03 09:30:00,1.17005,1.17079,1.1699,1.17079,31600000.0
2008-10-03 09:31:00,1.17057,1.171,1.1702,1.17065,19400000.0
2008-10-03 09:32:00,1.17155,1.17155,1.17107,1.17108,30100000.0
2008-10-03 09:33:00,1.17102,1.17144,1.17089,1.17089,19400000.0
2008-10-03 09:34:00,1.17166,1.17215,1.17133,1.17133,20000000.0
2008-10-03 09:35:00,1.17126,1.17193,1.17126,1.17155,24400000.0
2008-10-03 09:36:00,1.17127,1.17137,1.17046,1.17046,10400000.0
2008-10-03 09:37:00,1.17012,1.17019,1.16973,1.16973,17000000.0
2008-10-03 09:38:00,1.16983,1.16998,1.16954,1.16984,20400000.0
2008-10-03 09:39:00,1.1701,1.17043,1.17001,1.17036,16400000.0
2008-10-03 09:40:00,1.17018,1.17066,1.17018,1.17032,12400000.0
2008-10-03 09:41:00,1.17036,1.17036,1.16964,1.17029,12400000.0
2008-10-03 09:42:00,1.17046,1.1706,1.17004,1.17028,14200000.0
2008-10-03 09:43:00,1.16995,1.17035,1.16961,1.17013,19600000.0
2008-10-03 09:44:00,1.17005,1.17012,1.16955,1.17012,18200000.0
2008-10-03 09:45:00,1.17022,1.17056,1.16984,1.16984,26800000.0
2008-10-03 09:46:00,1.17058,1.17099,1.17018,1.17042,16800000.0
2008-10-03 09:47:00,1.17039,1.17051,1.16977,1.17045,13200000.0
2008-10-03 09:48:00,1.16997,1.17038,1.16952,1.16952,34000000.0
2008-10-03 09:49:00,1.16969,1.16991,1.16945,1.16984,8800000.0
2008-10-03 09:50:00,1.16935,1.16996,1.16935,1.16981,33800000.0
2008-10-03 09:51:00,1.16993,1.17012,1.16956,1.17009,22800000.0
2008-10-03 09:52:00,1.17001,1.17028,1.16973,1.16995,21000000.0
2008-10-03 09:53:00,1.16989,1.16989,1.16939,1.16967,19800000.0
2008-10-03 09:54:00,1.16946,1.17013,1.16946,1.17001,19800000.0
2008-10-03 09:55:00,1.16993,1.17061,1.1697,1.16998,14200000.0
2008-10-03 09:56:00,1.17025,1.17025,1.16951,1.16959,11800000.0
2008-10-03 09:57:00,1.16954,1.17045,1.16954,1.17014,10400000.0
2008-10-03 09:58:00,1.171,1.171,1.1708,1.1708,17800000.0
2008-10-03 09:59:00,1.17005,1.17046,1.17005,1.17046,17800000.0
2008-10-03 10:00:00,1.17003,1.17074,1.17003,1.17041,9400000.0
2008-10-03 10:01:00,1.17067,1.17138,1.17066,1.17066,23200000.0
2008-10-03 10:02:00,1.17105,1.17127,1.17018,1.17127,17200000.0
2008-10-03 10:03:00,1.17094,1.17146,1.17058,1.17058,26200000.0
2008-10-03 10:04:00,1.17053,1.17095,1.17042,1.17095,15200000.0
2008-10-03 10:05:00,1.1704,1.1704,1.17009,1.17012,25600000.0
2008-10-03 10:06:00,1.16996,1.17073,1.16996,1.17032,15000000.0
2008-10-03 10:07:00,1.17029,1.1705,1.17019,1.17031,13400000.0
2008-10-03 10:08:00,1.16994,1.17073,1.16994,1.17014,13600000.0
2008-10-03 10:09:00,1.17039,1.17064,1.17013,1.17024,30000000.0
2008-10-03 10:10:00,1.17037,1.17037,1.16942,1.16969,23200000.0
2008-10-03 10:11:00,1.17001,1.17061,1.16983,1.16983,18400000.0
2008-10-03 10:12:00,1.17014,1.17014,1.16981,1.16992,7600000.0
2008-10-03 10:13:00,1.17015,1.17026,1.16977,1.17,9400000.0
2008-10-03 10:14:00,1.17012,1.17054,1.17003,1.17003,19000000.0
2008-10-03 10:15:00,1.17022,1.17039,1.16988,1.17039,9400000.0
2008-10-03 10:16:00,1.17043,1.17043,1.16993,1.17006,30800000.0
2008-10-03 10:17:00,1.17008,1.17046,1.16988,1.17021,19600000.0
2008-10-03 10:18:00,1.17016,1.1705,1.17002,1.17002,13200000.0
2008-10-03 10:19:00,1.16987,1.17031,1.16955,1.16961,16400000.0
2008-10-03 10:20:00,1.16998,1.16998,1.16916,1.16916,30400000.0
2008-10-03 10:21:00,1.16928,1.16982,1.16926,1.16926,30400000.0
2008-10-03 10:22:00,1.16934,1.16989,1.16934,1.16961,17200000.0
2008-10-03 10:23:00,1.16931,1.17001,1.16931,1.16969,12600000.0
2008-10-03 10:24:00,1.16981,1.17041,1.16981,1.17031,31200000.0
2008-10-03 10:25:00,1.17074,1.17082,1.17033,1.17033,15400000.0
2008-10-03 10:26:00,1.17011,1.1707,1.17011,1.17011,17400000.0
2008-10-03 10:27:00,1.16986,1.17018,1.16957,1.17015,24800000.0
2008-10-03 10:28:00,1.17,1.17004,1.16974,1.17003,18400000.0
2008-10-03 10:29:00,1.16996,1.17047,1.16993,1.16993,13400000.0
2008-10-03 10:30:00,1.16999,1.1701,1.16941,1.16945,15600000.0
2008-10-03 10:31:00,1.16941,1.1698,1.16941,1.16942,10200000.0
2008-10-03 10:32:00,1.16998,1.17002,1.1696,1.16995,23400000.0
2008-10-03 10:33:00,1.16968,1.17005,1.1696,1.1699,11400000.0
2008-10-03 10:34:00,1.17017,1.17022,1.16989,1.17,10000000.0
2008-10-03 10:35:00,1.16997,1.17076,1.16997,1.17018,15200000.0
2008-10-03 10:36:00,1.17034,1.17037,1.16978,1.16978,12800000.0
2008-10-03 10:37:00,1.1703,1.17056,1.1701,1.17032,22800000.0
2008-10-03 10:38:00,1.16992,1.17007,1.16922,1.17001,13800000.0
2008-10-03 10:39:00,1.17025,1.17072,1.17005,1.17041,15200000.0
2008-10-03 10:40:00,1.1709,1.17103,1.17045,1.17064,14200000.0
2008-10-03 10:41:00,1.17047,1.17047,1.16992,1.17008,25800000.0
2008-10-03 10:42:00,1.17029,1.17063,1.16995,1.16995,23600000.0
2008-10-03 10:43:00,1.17005,1.17005,1.16954,1.16954,25600000.0
2008-10-03 10:44:00,1.16973,1.17006,1.16947,1.16949,18000000.0
2008-10-03 10:45:00,1.16937,1.16937,1.16909,1.16912,13200000.0
2008-10-03 10:46:00,1.16927,1.16954,1.1689,1.1692,19400000.0
2008-10-03 10:47:00,1.16899,1.16947,1.16875,1.16923,15800000.0
2008-10-03 10:48:00,1.16926,1.16946,1.1691,1.16923,18000000.0
2008-10-03 10:49:00,1.1697,1.1697,1.1689,1.1689,24000000.0
2008-10-03 10:50:00,1.16901,1.16995,1.16891,1.16891,15200000.0
2008-10-03 10:51:00,1.16961,1.16997,1.16958,1.16985,10400000.0
2008-10-03 10:52:00,1.17004,1.17015,1.16945,1.17003,23800000.0
2008-10-03 10:53:00,1.16963,1.16977,1.16877,1.16933,19600000.0
2008-10-03 10:54:00,1.16885,1.16885,1.16837,1.16837,25400000.0
2008-10-03 10:55:00,1.16914,1.16914,1.16854,1.16892,26200000.0
2008-10-03 10:56:00,1.16868,1.16903,1.16846,1.16867,9800000.0
2008-10-03 10:57:00,1.16894,1.16943,1.16865,1.16883,26200000.0
2008-10-03 10:58:00,1.16881,1.16881,1.16794,1.1684,16000000.0
2008-10-03 10:59:00,1.1687,1.1687,1.16802,1.16802,12200000.0
2008-10-03 11:00:00,1.16848,1.16897,1.16848,1.16897,19400000.0
2008-10-03 11:01:00,1.16859,1.16925,1.16859,1.16925,15200000.0
2008-10-03 11:02:00,1.1691,1.16931,1.16885,1.16913,28000000.0
2008-10-03 11:03:00,1.16871,1.16941,1.16871,1.16901,21000000.0
2008-10-03 11:04:00,1.16905,1.16974,1.16905,1.16949,19900000.0
2008-10-03 11:05:00,1.16942,1.1696,1.16913,1.16913,17600000.0
2008-10-03 11:06:00,1.16943,1.17011,1.16934,1.16995,20000000.0
2008-10-03 11:07:00,1.16973,1.16981,1.16927,1.16968,12600000.0
2008-10-03 11:08:00,1.17007,1.17046,1.16974,1.16984,17600000.0
2008-10-03 11:09:00,1.1697,1.17017,1.16961,1.17017,15600000.0
2008-10-03 11:10:00,1.17016,1.17094,1.17016,1.17094,15000000.0
2008-10-03 11:11:00,1.17128,1.17172,1.1709,1.17141,34000000.0
2008-10-03 11:12:00,1.17161,1.17181,1.17153,1.17153,18800000.0
2008-10-03 11:13:00,1.17131,1.17131,1.17058,1.17115,8800000.0
2008-10-03 11:14:00,1.17127,1.17195,1.17127,1.17164,15400000.0
2008-10-03 11:15:00,1.17184,1.17184,1.17123,1.17181,36000000.0
2008-10-03 11:16:00,1.17162,1.17178,1.17106,1.17116,10000000.0
2008-10-03 11:17:00,1.17135,1.17186,1.17128,1.17156,27700000.0
2008-10-03 11:18:00,1.17151,1.17227,1.17151,1.17227,14600000.0
2008-10-03 11:19:00,1.17236,1.17268,1.17206,1.17232,26000000.0
2008-10-03 11:20:00,1.17185,1.17243,1.17185,1.17243,29400000.0
2008-10-03 11:21:00,1.17247,1.17273,1.17232,1.1725,14000000.0
2008-10-03 11:22:00,1.17238,1.17301,1.17228,1.17255,27200000.0
2008-10-03 11:23:00,1.1728,1.17298,1.17266,1.17298,15200000.0
2008-10-03 11:24:00,1.17281,1.17353,1.17274,1.17274,16600000.0
2008-10-03 11:25:00,1.17243,1.17264,1.17198,1.17264,17000000.0
2008-10-03 11:26:00,1.17285,1.17308,1.17249,1.17308,13400000.0
2008-10-03 11:27:00,1.1729,1.1732,1.1729,1.1732,20400000.0
2008-10-03 11:28:00,1.17254,1.17283,1.17217,1.17217,20400000.0
2008-10-03 11:29:00,1.17266,1.17266,1.17223,1.17237,15800000.0
2008-10-03 11:30:00,1.17252,1.17286,1.17231,1.1728,19200000.0
2008-10-03 11:31:00,1.17238,1.17264,1.17196,1.17196,14800000.0
2008-10-03 11:32:00,1.17229,1.17248,1.17211,1.17224,33600000.0
2008-10-03 11:33:00,1.17247,1.17282,1.17236,1.17282,10000000.0
2008-10-03 11:34:00,1.17208,1.17231,1.1717,1.1718,25200000.0
2008-10-03 11:35:00,1.17202,1.17235,1.17173,1.17173,32400000.0
2008-10-03 11:36:00,1.17186,1.17186,1.17131,1.17131,16400000.0
2008-10-03 11:37:00,1.17134,1.17171,1.17134,1.1714,15800000.0
2008-10-03 11:38:00,1.17138,1.17183,1.17138,1.17183,10800000.0
2008-10-03 11:39:00,1.17166,1.17166,1.17126,1.17126,30200000.0
2008-10-03 11:40:00,1.17125,1.17168,1.17119,1.17119,19600000.0
2008-10-03 11:41:00,1.1712,1.1714,1.17088,1.1714,16000000.0
2008-10-03 11:42:00,1.17102,1.17134,1.17074,1.17074,20200000.0
2008-10-03 11:43:00,1.17095,1.17118,1.17085,1.17085,13200000.0
2008-10-03 11:44:00,1.17151,1.1717,1.17123,1.1717,14200000.0
2008-10-03 11:45:00,1.17168,1.17212,1.17146,1.17191,14200000.0
2008-10-03 11:46:00,1.17159,1.17192,1.17127,1.17158,18200000.0
2008-10-03 11:47:00,1.17175,1.17175,1.17078,1.17165,20200000.0
2008-10-03 11:48:00,1.1716,1.17161,1.17137,1.17144,23200000.0
2008-10-03 11:49:00,1.17154,1.17176,1.17125,1.17125,25200000.0
2008-10-03 11:50:00,1.17163,1.1725,1.17163,1.17243,30400000.0
2008-10-03 11:51:00,1.17264,1.17298,1.17233,1.17263,15800000.0
2008-10-03 11:52:00,1.17292,1.17292,1.17259,1.17261,17800000.0
2008-10-03 11:53:00,1.17237,1.17311,1.17237,1.17268,19400000.0
2008-10-03 11:54:00,1.17313,1.17317,1.17268,1.17278,13400000.0
2008-10-03 11:55:00,1.17301,1.17343,1.17283,1.17302,26400000.0
2008-10-03 11:56:00,1.17297,1.17343,1.17284,1.173,10400000.0
2008-10-03 11:57:00,1.174,1.174,1.1737,1.1739,13800000.0
2008-10-03 11:58:00,1.17267,1.17288,1.17263,1.17282,13800000.0
2008-10-03 11:59:00,1.17275,1.17278,1.17218,1.17262,15400000.0
2008-10-03 12:00:00,1.17219,1.17219,1.17161,1.17183,12600000.0
2008-10-03 12:01:00,1.17264,1.17269,1.17225,1.17269,18000000.0
2008-10-03 12:02:00,1.17311,1.17314,1.17274,1.17314,24000000.0
2008-10-03 12:03:00,1.17335,1.17335,1.1726,1.1726,14300000.0
2008-10-03 12:04:00,1.17246,1.1727,1.17246,1.1727,18200000.0
2008-10-03 12:05:00,1.17264,1.17282,1.1726,1.17282,29000000.0
2008-10-03 12:06:00,1.17307,1.17342,1.17298,1.17331,48800000.0
2008-10-03 12:07:00,1.17309,1.17345,1.17309,1.1731,21200000.0
2008-10-03 12:08:00,1.17294,1.17309,1.17248,1.17264,36600000.0
2008-10-03 12:09:00,1.17258,1.1731,1.17248,1.17259,20200000.0
2008-10-03 12:10:00,1.17246,1.17246,1.17182,1.17182,48600000.0
2008-10-03 12:11:00,1.1721,1.17267,1.1721,1.17262,43400000.0
2008-10-03 12:12:00,1.17278,1.1729,1.17277,1.1729,20800000.0
2008-10-03 12:13:00,1.17264,1.17288,1.17258,1.17262,22000000.0
2008-10-03 12:14:00,1.17279,1.17281,1.17258,1.17265,36200000.0
2008-10-03 12:15:00,1.17284,1.17307,1.17268,1.17268,11600000.0
2008-10-03 12:16:00,1.17258,1.17306,1.17258,1.17285,11600000.0
2008-10-03 12:17:00,1.17279,1.17279,1.17197,1.17197,60600000.0
2008-10-03 12:18:00,1.17159,1.17199,1.17158,1.17173,91600000.0
2008-10-03 12:19:00,1.17184,1.17199,1.17158,1.17181,35200000.0
2008-10-03 12:20:00,1.17205,1.17221,1.17193,1.17193,44800000.0
2008-10-03 12:21:00,1.17199,1.17253,1.17173,1.17217,63600000.0
2008-10-03 12:22:00,1.17222,1.1727,1.17222,1.17243,106400000.0
2008-10-03 12:23:00,1.17227,1.17266,1.17212,1.17263,25800000.0
2008-10-03 12:24:00,1.17259,1.17266,1.17249,1.17256,33400000.0
2008-10-03 12:25:00,1.1734,1.1734,1.1732,1.1733,21000000.0
2008-10-03 12:26:00,1.1731,1.1736,1.1731,1.1734,21000000.0
2008-10-03 12:27:00,1.17259,1.17303,1.17258,1.17276,21000000.0
2008-10-03 12:28:00,1.17265,1.17289,1.17259,1.17289,40400000.0
2008-10-03 12:29:00,1.17193,1.1722,1.1717,1.1717,16200000.0
2008-10-03 12:30:00,1.1721,1.17262,1.1721,1.17244,12200000.0
2008-10-03 12:31:00,1.17279,1.17302,1.1725,1.17269,102600000.0
2008-10-03 12:32:00,1.17263,1.17287,1.17236,1.17255,128600000.0
2008-10-03 12:33:00,1.17277,1.17302,1.1725,1.17268,126400000.0
2008-10-03 12:34:00,1.17288,1.17313,1.1728,1.17299,73300000.0
2008-10-03 12:35:00,1.17284,1.17284,1.17228,1.17228,28800000.0
2008-10-03 12:36:00,1.17227,1.17252,1.17224,1.1723,50000000.0
2008-10-03 12:37:00,1.17223,1.17233,1.17221,1.17222,45200000.0
2008-10-03 12:38:00,1.17216,1.17257,1.17208,1.17208,21800000.0
2008-10-03 12:39:00,1.17246,1.17265,1.17224,1.17248,65000000.0
2008-10-03 12:40:00,1.17224,1.17279,1.17224,1.17233,57600000.0
2008-10-03 12:41:00,1.17214,1.17223,1.17162,1.17162,20200000.0
2008-10-03 12:42:00,1.17206,1.17246,1.17185,1.17196,57600000.0
2008-10-03 12:43:00,1.17232,1.17257,1.17232,1.17238,48600000.0
2008-10-03 12:44:00,1.17236,1.17311,1.17236,1.17311,42500000.0
2008-10-03 12:45:00,1.17265,1.17299,1.17255,1.17299,47000000.0
2008-10-03 12:46:00,1.17297,1.17307,1.17278,1.17278,29600000.0
2008-10-03 12:47:00,1.1735,1.1737,1.1734,1.1735,35200000.0
2008-10-03 12:48:00,1.1727,1.17271,1.17257,1.17257,35200000.0
2008-10-03 12:49:00,1.1729,1.17318,1.1729,1.17318,32000000.0
2008-10-03 12:50:00,1.1735,1.17358,1.17323,1.17323,12000000.0
2008-10-03 12:51:00,1.17332,1.17332,1.17297,1.17297,22200000.0
2008-10-03 12:52:00,1.1726,1.17267,1.17235,1.17249,83000000.0
2008-10-03 12:53:00,1.17271,1.17296,1.17261,1.1728,70200000.0
2008-10-03 12:54:00,1.17255,1.17266,1.17226,1.17226,63000000.0
2008-10-03 12:55:00,1.17215,1.17237,1.17211,1.17237,55600000.0
2008-10-03 12:56:00,1.17235,1.17249,1.17194,1.17231,26200000.0
2008-10-03 12:57:00,1.17209,1.17209,1.17187,1.17187,29800000.0
2008-10-03 12:58:00,1.17199,1.17228,1.17199,1.17219,18400000.0
2008-10-03 12:59:00,1.17252,1.17257,1.1724,1.17242,29800000.0
2008-10-03 13:00:00,1.17268,1.17268,1.17236,1.17248,18200000.0
2008-10-03 13:01:00,1.17258,1.17284,1.17215,1.17222,90400000.0
2008-10-03 13:02:00,1.17197,1.17236,1.17175,1.17197,152000000.0
2008-10-03 13:03:00,1.17211,1.17261,1.1716,1.17176,124200000.0
2008-10-03 13:04:00,1.17192,1.17225,1.17146,1.17212,25600000.0
2008-10-03 13:05:00,1.1721,1.17228,1.17187,1.17228,15600000.0
2008-10-03 13:06:00,1.17204,1.17208,1.17129,1.17129,65000000.0
2008-10-03 13:07:00,1.1716,1.17187,1.17156,1.17181,41400000.0
2008-10-03 13:08:00,1.17187,1.17243,1.17185,1.1722,64400000.0
2008-10-03 13:09:00,1.17234,1.17297,1.17234,1.17291,66600000.0
2008-10-03 13:10:00,1.17262,1.17286,1.17247,1.17272,31000000.0
2008-10-03 13:11:00,1.1737,1.1738,1.1735,1.1736,34400000.0
2008-10-03 13:12:00,1.17265,1.17281,1.17265,1.17277,34400000.0
2008-10-03 13:13:00,1.17277,1.17297,1.17273,1.17283,68200000.0
2008-10-03 13:14:00,1.17283,1.17369,1.17283,1.17369,16200000.0
2008-10-03 13:15:00,1.17382,1.17397,1.17343,1.17357,11000000.0
2008-10-03 13:16:00,1.17414,1.17434,1.17359,1.17434,19000000.0
2008-10-03 13:17:00,1.17416,1.1744,1.17406,1.17408,25400000.0
2008-10-03 13:18:00,1.17405,1.17414,1.17395,1.17395,24800000.0
2008-10-03 13:19:00,1.17366,1.17372,1.17319,1.17327,22800000.0
2008-10-03 13:20:00,1.17366,1.17395,1.17353,1.17355,52800000.0
2008-10-03 13:21:00,1.17329,1.17339,1.17289,1.17289,40800000.0
2008-10-03 13:22:00,1.17289,1.17348,1.1728,1.17331,14600000.0
2008-10-03 13:23:00,1.1734,1.17389,1.17318,1.17367,7400000.0
2008-10-03 13:24:00,1.17325,1.17369,1.17324,1.17359,11000000.0
2008-10-03 13:25:00,1.1733,1.17336,1.17304,1.17304,16400000.0
2008-10-03 13:26:00,1.17292,1.17292,1.17245,1.17245,15000000.0
2008-10-03 13:27:00,1.17257,1.17322,1.17257,1.17322,53600000.0
2008-10-03 13:28:00,1.17305,1.17319,1.17285,1.17285,78600000.0
2008-10-03 13:29:00,1.17318,1.17324,1.17268,1.17286,13000000.0
2008-10-03 13:30:00,1.17324,1.17329,1.17282,1.17282,47800000.0
2008-10-03 13:31:00,1.17282,1.17328,1.17282,1.17282,15200000.0
2008-10-03 13:32:00,1.1737,1.17387,1.17319,1.17354,35600000.0
2008-10-03 13:33:00,1.17347,1.17362,1.1733,1.17336,49200000.0
2008-10-03 13:34:00,1.1734,1.17365,1.17331,1.17352,26600000.0
2008-10-03 13:35:00,1.17399,1.17399,1.17329,1.17335,13600000.0
2008-10-03 13:36:00,1.17371,1.17418,1.17368,1.17384,20200000.0
2008-10-03 13:37:00,1.17388,1.17438,1.17388,1.17419,41600000.0
2008-10-03 13:38:00,1.17387,1.17451,1.17387,1.17422,16400000.0
2008-10-03 13:39:00,1.17435,1.17474,1.17425,1.17446,10400000.0
2008-10-03 13:40:00,1.17456,1.17488,1.17449,1.17488,25400000.0
2008-10-03 13:41:00,1.17468,1.1747,1.17437,1.17468,14800000.0
2008-10-03 13:42:00,1.1751,1.1754,1.1751,1.1754,32200000.0
2008-10-03 13:43:00,1.17433,1.17494,1.17424,1.1746,32200000.0
2008-10-03 13:44:00,1.17431,1.17488,1.17426,1.17488,13000000.0
2008-10-03 13:45:00,1.17488,1.17506,1.17457,1.17459,18800000.0
2008-10-03 13:46:00,1.17458,1.17482,1.17446,1.17461,33200000.0
2008-10-03 13:47:00,1.1747,1.17493,1.17457,1.17476,60900000.0
2008-10-03 13:48:00,1.17415,1.1744,1.17397,1.17397,14600000.0
2008-10-03 13:49:00,1.17375,1.17375,1.17359,1.17371,6800000.0
2008-10-03 13:50:00,1.1735,1.1735,1.17288,1.17337,17000000.0
2008-10-03 13:51:00,1.17381,1.17426,1.17381,1.17413,56000000.0
2008-10-03 13:52:00,1.17427,1.1745,1.17397,1.17397,15400000.0
2008-10-03 13:53:00,1.17418,1.17481,1.17415,1.17469,6200000.0
2008-10-03 13:54:00,1.17444,1.17468,1.17382,1.17382,7800000.0
2008-10-03 13:55:00,1.17349,1.17371,1.17328,1.17344,14400000.0
2008-10-03 13:56:00,1.1733,1.17358,1.17299,1.17328,23400000.0
2008-10-03 13:57:00,1.17307,1.17338,1.17307,1.17338,30800000.0
2008-10-03 13:58:00,1.17347,1.17347,1.17261,1.17279,90200000.0
2008-10-03 13:59:00,1.17295,1.17326,1.17284,1.17305,67800000.0
2008-10-03 14:00:00,1.17305,1.17305,1.1726,1.17262,36000000.0
2008-10-03 14:01:00,1.17233,1.17241,1.17207,1.17216,42200000.0
2008-10-03 14:02:00,1.17221,1.17224,1.17183,1.17224,11600000.0
2008-10-03 14:03:00,1.17237,1.17246,1.17223,1.17246,37200000.0
2008-10-03 14:04:00,1.17246,1.173,1.17246,1.173,31800000.0
2008-10-03 14:05:00,1.17309,1.17309,1.17267,1.17267,16200000.0
2008-10-03 14:06:00,1.1723,1.1723,1.17191,1.17191,21400000.0
2008-10-03 14:07:00,1.17196,1.17196,1.1717,1.1717,25400000.0
2008-10-03 14:08:00,1.17185,1.17207,1.17183,1.17196,45400000.0
2008-10-03 14:09:00,1.17209,1.17209,1.17157,1.17194,21800000.0
2008-10-03 14:10:00,1.17198,1.17225,1.17198,1.1721,24600000.0
2008-10-03 14:11:00,1.17246,1.17286,1.17246,1.17281,33600000.0
2008-10-03 14:12:00,1.17285,1.17289,1.17261,1.17289,8000000.0
2008-10-03 14:13:00,1.17274,1.17274,1.17212,1.17216,20400000.0
2008-10-03 14:14:00,1.1719,1.17241,1.17188,1.17211,50000000.0
2008-10-03 14:15:00,1.17195,1.17289,1.17195,1.17289,23800000.0
2008-10-03 14:16:00,1.17325,1.17352,1.17272,1.17272,26800000.0
2008-10-03 14:17:00,1.17251,1.17276,1.17251,1.17276,14800000.0
2008-10-03 14:18:00,1.17261,1.17284,1.1726,1.17284,16800000.0
2008-10-03 14:19:00,1.17284,1.17308,1.17258,1.17276,64400000.0
2008-10-03 14:20:00,1.17262,1.17277,1.17262,1.17272,47200000.0
2008-10-03 14:21:00,1.17256,1.17256,1.17211,1.17245,16000000.0
2008-10-03 14:22:00,1.17169,1.17211,1.17169,1.17178,36000000.0
2008-10-03 14:23:00,1.17205,1.17246,1.17205,1.17216,13800000.0
2008-10-03 14:24:00,1.172,1.1723,1.17177,1.17208,13000000.0
2008-10-03 14:25:00,1.17234,1.17311,1.17234,1.17248,16600000.0
2008-10-03 14:26:00,1.17273,1.173,1.17246,1.17258,12400000.0
2008-10-03 14:27:00,1.17211,1.1724,1.17192,1.17205,55200000.0
2008-10-03 14:28:00,1.17169,1.17181,1.17122,1.17149,33800000.0
2008-10-03 14:29:00,1.17131,1.17268,1.17131,1.17168,25400000.0
2008-10-03 14:30:00,1.17072,1.1716,1.17072,1.1716,53300000.0
2008-10-03 14:31:00,1.17273,1.17287,1.17181,1.17181,9800000.0
2008-10-03 14:32:00,1.17189,1.17189,1.17074,1.17132,24600000.0
2008-10-03 14:33:00,1.17156,1.17219,1.17156,1.17188,34000000.0
2008-10-03 14:34:00,1.17248,1.17312,1.17248,1.17285,97000000.0
2008-10-03 14:35:00,1.17288,1.17329,1.17259,1.17321,80600000.0
2008-10-03 14:36:00,1.17389,1.17432,1.17341,1.17341,31000000.0
2008-10-03 14:37:00,1.17342,1.17366,1.17342,1.17366,16000000.0
2008-10-03 14:38:00,1.17382,1.17476,1.17382,1.17435,14200000.0
2008-10-03 14:39:00,1.17436,1.1745,1.1742,1.17422,14600000.0
2008-10-03 14:40:00,1.17433,1.17441,1.17433,1.17441,7800000.0
2008-10-03 14:41:00,1.17451,1.17566,1.17442,1.17516,84000000.0
2008-10-03 14:42:00,1.17455,1.17509,1.17443,1.17443,22000000.0
2008-10-03 14:43:00,1.17459,1.1746,1.17397,1.17397,41600000.0
2008-10-03 14:44:00,1.17432,1.17435,1.17384,1.17423,19800000.0
2008-10-03 14:45:00,1.17382,1.17422,1.17339,1.17361,15200000.0
2008-10-03 14:46:00,1.1742,1.1746,1.1742,1.1746,17400000.0
2008-10-03 14:47:00,1.17449,1.1746,1.17413,1.17413,23600000.0
2008-10-03 14:48:00,1.17389,1.17406,1.17332,1.17406,53400000.0
2008-10-03 14:49:00,1.17427,1.17476,1.17308,1.17315,131000000.0
2008-10-03 14:50:00,1.17297,1.17323,1.17253,1.17261,53800000.0
2008-10-03 14:51:00,1.17249,1.17249,1.17181,1.17238,28400000.0
2008-10-03 14:52:00,1.17273,1.17318,1.17242,1.17272,25900000.0
2008-10-03 14:53:00,1.17299,1.17363,1.17295,1.17345,79800000.0
2008-10-03 14:54:00,1.17329,1.17386,1.17329,1.17357,26800000.0
2008-10-03 14:55:00,1.17387,1.17391,1.17352,1.17384,16200000.0
2008-10-03 14:56:00,1.17331,1.17334,1.17257,1.1726,30400000.0
2008-10-03 14:57:00,1.1728,1.1728,1.17168,1.17187,62000000.0
2008-10-03 14:58:00,1.17184,1.17291,1.17184,1.17248,13400000.0
2008-10-03 14:59:00,1.17193,1.17224,1.17166,1.17224,58000000.0
2008-10-03 15:00:00,1.17271,1.17294,1.17244,1.17293,5600000.0
2008-10-03 15:01:00,1.17262,1.17284,1.17224,1.17273,13400000.0
2008-10-03 15:02:00,1.17242,1.17283,1.17213,1.17227,23800000.0
2008-10-03 15:03:00,1.17284,1.17306,1.17276,1.17292,38400000.0
2008-10-03 15:04:00,1.17313,1.17325,1.17277,1.17325,71400000.0
2008-10-03 15:05:00,1.17349,1.17388,1.17288,1.17296,56400000.0
2008-10-03 15:06:00,1.17254,1.17285,1.17228,1.17285,15600000.0
2008-10-03 15:07:00,1.17341,1.17341,1.17239,1.17239,34600000.0
2008-10-03 15:08:00,1.1719,1.17251,1.1719,1.17251,15000000.0
2008-10-03 15:09:00,1.17232,1.17245,1.1717,1.1717,30800000.0
2008-10-03 15:10:00,1.17221,1.17271,1.17215,1.17271,18200000.0
2008-10-03 15:11:00,1.17272,1.1732,1.17271,1.17279,76800000.0
2008-10-03 15:12:00,1.17269,1.17323,1.17265,1.17303,72800000.0
2008-10-03 15:13:00,1.17292,1.17359,1.17288,1.17359,97400000.0
2008-10-03 15:14:00,1.17355,1.17355,1.17296,1.17296,73800000.0
2008-10-03 15:15:00,1.17309,1.17372,1.17282,1.17344,61600000.0
2008-10-03 15:16:00,1.17339,1.17399,1.17339,1.17371,10400000.0
2008-10-03 15:17:00,1.17402,1.17428,1.17356,1.17358,94700000.0
2008-10-03 15:18:00,1.17371,1.17371,1.17282,1.17282,80900000.0
2008-10-03 15:19:00,1.1732,1.17322,1.17234,1.17234,72200000.0
2008-10-03 15:20:00,1.17244,1.17264,1.17224,1.1725,132600000.0
2008-10-03 15:21:00,1.17253,1.17296,1.1724,1.17287,73400000.0
2008-10-03 15:22:00,1.17281,1.17348,1.17281,1.173,24600000.0
2008-10-03 15:23:00,1.17274,1.173,1.17256,1.17267,54800000.0
2008-10-03 15:24:00,1.17278,1.17387,1.17278,1.1733,14800000.0
2008-10-03 15:25:00,1.17342,1.17342,1.17252,1.1733,23400000.0
2008-10-03 15:26:00,1.17306,1.17336,1.17286,1.17336,53800000.0
2008-10-03 15:27:00,1.17358,1.17358,1.17259,1.17259,141200000.0
2008-10-03 15:28:00,1.17258,1.17273,1.17223,1.1726,102200000.0
2008-10-03 15:29:00,1.17309,1.17338,1.17305,1.17338,10000000.0
2008-10-03 15:30:00,1.17312,1.17312,1.17274,1.17279,6800000.0
2008-10-03 15:31:00,1.17273,1.17289,1.17264,1.1728,46000000.0
2008-10-03 15:32:00,1.17273,1.17341,1.17273,1.17332,21400000.0
2008-10-03 15:33:00,1.17362,1.17403,1.17361,1.17403,114600000.0
2008-10-03 15:34:00,1.17413,1.17442,1.17372,1.17392,88800000.0
2008-10-03 15:35:00,1.17371,1.17397,1.17324,1.17324,82600000.0
2008-10-03 15:36:00,1.1732,1.1735,1.17287,1.17292,124600000.0
2008-10-03 15:37:00,1.17289,1.17289,1.17228,1.17237,109000000.0
2008-10-03 15:38:00,1.17341,1.17358,1.17247,1.17251,14400000.0
2008-10-03 15:39:00,1.17159,1.17208,1.17143,1.17208,24000000.0
2008-10-03 15:40:00,1.17195,1.17195,1.17146,1.1716,97800000.0
2008-10-03 15:41:00,1.17172,1.17193,1.17124,1.17124,18600000.0
2008-10-03 15:42:00,1.1717,1.17184,1.17157,1.17164,78400000.0
2008-10-03 15:43:00,1.17152,1.17198,1.1714,1.17198,75800000.0
2008-10-03 15:44:00,1.17213,1.17243,1.17193,1.17197,85300000.0
2008-10-03 15:45:00,1.17163,1.17194,1.17151,1.1716,67000000.0
2008-10-03 15:46:00,1.1718,1.1721,1.17178,1.17202,76400000.0
2008-10-03 15:47:00,1.17144,1.1719,1.17136,1.17176,114400000.0
2008-10-03 15:48:00,1.17218,1.17276,1.17218,1.17253,93800000.0
2008-10-03 15:49:00,1.17251,1.17261,1.17234,1.17261,47400000.0
2008-10-03 15:50:00,1.17244,1.17259,1.17184,1.17198,79600000.0
2008-10-03 15:51:00,1.17187,1.17194,1.17154,1.17154,74200000.0
2008-10-03 15:52:00,1.17134,1.17158,1.17134,1.17149,100400000.0
2008-10-03 15:53:00,1.1715,1.17173,1.17131,1.17165,105700000.0
2008-10-03 15:54:00,1.17167,1.17179,1.17144,1.17152,52200000.0
2008-10-03 15:55:00,1.1715,1.17185,1.1715,1.1716,56200000.0
2008-10-03 15:56:00,1.1713,1.17162,1.1711,1.17134,100200000.0
2008-10-03 15:57:00,1.17099,1.17132,1.17092,1.17132,59000000.0
2008-10-03 15:58:00,1.17135,1.17169,1.17107,1.17118,105600000.0
2008-10-03 15:59:00,1.17098,1.1713,1.17072,1.17103,114200000.0
2008-10-03 16:00:00,1.17117,1.17188,1.17117,1.17162,83600000.0
2008-10-03 16:01:00,1.17136,1.17136,1.17102,1.17123,20200000.0
2008-10-03 16:02:00,1.17065,1.17082,1.17036,1.17076,77800000.0
2008-10-03 16:03:00,1.17097,1.17128,1.17091,1.17103,81400000.0
2008-10-03 16:04:00,1.17099,1.17152,1.17099,1.17131,94600000.0
2008-10-03 16:05:00,1.17136,1.17139,1.17104,1.17138,106400000.0
2008-10-03 16:06:00,1.17106,1.1716,1.17106,1.17134,110000000.0
2008-10-03 16:07:00,1.171,1.17103,1.17065,1.17103,85200000.0
2008-10-03 16:08:00,1.17102,1.17116,1.17062,1.17116,79800000.0
2008-10-03 16:09:00,1.17102,1.17159,1.17099,1.17099,14000000.0
2008-10-03 16:10:00,1.17124,1.17143,1.17073,1.17073,71200000.0
2008-10-03 16:11:00,1.17074,1.1715,1.17068,1.17083,88000000.0
2008-10-03 16:12:00,1.17048,1.1705,1.1701,1.17041,76400000.0
2008-10-03 16:13:00,1.17054,1.17056,1.17011,1.17036,92200000.0
2008-10-03 16:14:00,1.17037,1.17096,1.17037,1.17079,103800000.0
2008-10-03 16:15:00,1.17074,1.17099,1.17074,1.17086,73000000.0
2008-10-03 16:16:00,1.17084,1.17084,1.17053,1.17075,40400000.0
2008-10-03 16:17:00,1.17045,1.17094,1.17045,1.17081,72800000.0
2008-10-03 16:18:00,1.17104,1.17137,1.17096,1.17096,101000000.0
2008-10-03 16:19:00,1.17105,1.17144,1.17071,1.17144,36600000.0
2008-10-03 16:20:00,1.17139,1.17168,1.1713,1.17158,26800000.0
2008-10-03 16:21:00,1.17209,1.17209,1.17144,1.1715,75600000.0
2008-10-03 16:22:00,1.17149,1.17216,1.17146,1.17154,108300000.0
2008-10-03 16:23:00,1.17189,1.17208,1.17153,1.17208,74900000.0
2008-10-03 16:24:00,1.1721,1.17232,1.17201,1.17232,80200000.0
2008-10-03 16:25:00,1.17225,1.17278,1.17204,1.17204,86400000.0
2008-10-03 16:26:00,1.17181,1.17181,1.17084,1.17084,16600000.0
2008-10-03 16:27:00,1.1713,1.1717,1.1712,1.1713,80400000.0
2008-10-03 16:28:00,1.17044,1.1708,1.17041,1.17041,80400000.0
2008-10-03 16:29:00,1.17047,1.17057,1.17026,1.17047,27200000.0
2008-10-03 16:30:00,1.17105,1.1714,1.17074,1.17089,92000000.0
2008-10-03 16:31:00,1.17084,1.17112,1.17057,1.17062,97600000.0
2008-10-03 16:32:00,1.17046,1.17082,1.1702,1.1702,89800000.0
2008-10-03 16:33:00,1.16992,1.17022,1.16916,1.17022,124200000.0
2008-10-03 16:34:00,1.17038,1.17038,1.16933,1.16998,101800000.0
2008-10-03 16:35:00,1.17005,1.1703,1.17001,1.17024,65400000.0
2008-10-03 16:36:00,1.17012,1.17023,1.16994,1.16994,81000000.0
2008-10-03 16:37:00,1.17024,1.17058,1.17011,1.17012,104400000.0
2008-10-03 16:38:00,1.17033,1.17051,1.16999,1.17051,120000000.0
2008-10-03 16:39:00,1.17046,1.17087,1.17025,1.17039,103600000.0
2008-10-03 16:40:00,1.17081,1.17088,1.17054,1.17081,45800000.0
2008-10-03 16:41:00,1.17116,1.17187,1.17116,1.17124,71400000.0
2008-10-03 16:42:00,1.17119,1.17144,1.17088,1.17099,56400000.0
2008-10-03 16:43:00,1.17056,1.17067,1.17016,1.17056,24000000.0
2008-10-03 16:44:00,1.17044,1.17074,1.17028,1.17034,23200000.0
2008-10-03 16:45:00,1.16984,1.17042,1.16984,1.1703,10000000.0
2008-10-03 16:46:00,1.1709,1.17107,1.17048,1.17098,48000000.0
2008-10-03 16:47:00,1.17088,1.17127,1.17067,1.17096,18400000.0
2008-10-03 16:48:00,1.17077,1.17096,1.17063,1.17063,10000000.0
2008-10-03 16:49:00,1.17102,1.17135,1.17102,1.17135,32800000.0
2008-10-03 16:50:00,1.17122,1.17128,1.17081,1.17089,40800000.0
2008-10-03 16:51:00,1.17071,1.17121,1.17071,1.17112,14400000.0
2008-10-03 16:52:00,1.17106,1.17134,1.17099,1.17106,88800000.0
2008-10-03 16:53:00,1.17145,1.17256,1.17145,1.17243,76600000.0
2008-10-03 16:54:00,1.17269,1.173,1.17234,1.17235,41600000.0
2008-10-03 16:55:00,1.17181,1.17212,1.17176,1.17187,128200000.0
2008-10-03 16:56:00,1.17187,1.17243,1.17131,1.17131,8400000.0
2008-10-03 16:57:00,1.17164,1.17213,1.17158,1.17158,71200000.0
2008-10-03 16:58:00,1.17138,1.17227,1.17138,1.17194,71800000.0
2008-10-03 16:59:00,1.17173,1.17173,1.17013,1.17013,123200000.0
2008-10-03 17:00:00,1.17055,1.17081,1.17008,1.17081,138400000.0
2008-10-03 17:01:00,1.171,1.17164,1.171,1.17133,11600000.0
2008-10-03 17:02:00,1.17149,1.17246,1.17149,1.1723,27200000.0
2008-10-03 17:03:00,1.17247,1.17295,1.17246,1.17277,76200000.0
2008-10-03 17:04:00,1.17295,1.17296,1.17257,1.17257,106800000.0
2008-10-03 17:05:00,1.17229,1.17314,1.17229,1.17275,108000000.0
2008-10-03 17:06:00,1.17275,1.17281,1.17232,1.17234,87800000.0
2008-10-03 17:07:00,1.17219,1.17304,1.17198,1.17253,86200000.0
2008-10-03 17:08:00,1.17298,1.17324,1.17222,1.17236,122000000.0
2008-10-03 17:09:00,1.1723,1.17269,1.17206,1.17269,28200000.0
2008-10-03 17:10:00,1.17257,1.17267,1.17223,1.17257,94400000.0
2008-10-03 17:11:00,1.17291,1.17302,1.17259,1.1726,57900000.0
2008-10-03 17:12:00,1.17258,1.17286,1.17245,1.1727,108000000.0
2008-10-03 17:13:00,1.17178,1.17205,1.17164,1.17164,55800000.0
2008-10-03 17:14:00,1.17168,1.172,1.17144,1.17193,92900000.0
2008-10-03 17:15:00,1.17216,1.17232,1.17116,1.17232,109400000.0
2008-10-03 17:16:00,1.17246,1.17287,1.17246,1.17274,14600000.0
2008-10-03 17:17:00,1.17228,1.1724,1.17166,1.17172,107400000.0
2008-10-03 17:18:00,1.17228,1.17272,1.17215,1.17245,120800000.0
2008-10-03 17:19:00,1.17243,1.17309,1.17234,1.17268,105400000.0
2008-10-03 17:20:00,1.17247,1.17251,1.17189,1.17189,100800000.0
2008-10-03 17:21:00,1.17179,1.17211,1.17159,1.17168,93400000.0
2008-10-03 17:22:00,1.17129,1.17163,1.17096,1.1713,172400000.0
2008-10-03 17:23:00,1.17179,1.17229,1.17158,1.17158,154000000.0
2008-10-03 17:24:00,1.17153,1.17238,1.17153,1.17238,132000000.0
2008-10-03 17:25:00,1.1721,1.17276,1.17177,1.17199,141200000.0
2008-10-03 17:26:00,1.17196,1.17241,1.17169,1.17175,134000000.0
2008-10-03 17:27:00,1.17194,1.17224,1.17174,1.17176,69000000.0
2008-10-03 17:28:00,1.17152,1.17152,1.1705,1.1705,104600000.0
2008-10-03 17:29:00,1.17038,1.17088,1.17031,1.17083,147000000.0
2008-10-03 17:30:00,1.17099,1.17156,1.17091,1.17156,110200000.0
2008-10-03 17:31:00,1.17053,1.17135,1.17047,1.17068,119800000.0
2008-10-03 17:32:00,1.17027,1.17027,1.16923,1.16961,103400000.0
2008-10-03 17:33:00,1.16964,1.17021,1.16942,1.17021,109000000.0
2008-10-03 17:34:00,1.17051,1.17159,1.17051,1.17159,113000000.0
2008-10-03 17:35:00,1.1712,1.1712,1.17051,1.17077,101400000.0
2008-10-03 17:36:00,1.17053,1.17067,1.17007,1.17026,40600000.0
2008-10-03 17:37:00,1.17042,1.17143,1.16982,1.17143,58600000.0
2008-10-03 17:38:00,1.17145,1.17145,1.16996,1.16996,60400000.0
2008-10-03 17:39:00,1.16995,1.17061,1.16985,1.17061,88800000.0
2008-10-03 17:40:00,1.17041,1.17085,1.17038,1.17084,15600000.0
2008-10-03 17:41:00,1.17018,1.17018,1.16932,1.16945,49800000.0
2008-10-03 17:42:00,1.1693,1.16954,1.16908,1.16918,62400000.0
2008-10-03 17:43:00,1.1694,1.1696,1.16918,1.16918,54800000.0
2008-10-03 17:44:00,1.16923,1.16975,1.16923,1.16975,63200000.0
2008-10-03 17:45:00,1.16964,1.16971,1.16935,1.16971,28600000.0
2008-10-03 17:46:00,1.1697,1.1697,1.16949,1.16949,10600000.0
2008-10-03 17:47:00,1.16944,1.16979,1.16938,1.16956,57200000.0
2008-10-03 17:48:00,1.16982,1.16982,1.16931,1.16965,72000000.0
2008-10-03 17:49:00,1.16971,1.16998,1.16965,1.16966,69000000.0
2008-10-03 17:50:00,1.1696,1.16992,1.16931,1.16992,84200000.0
2008-10-03 17:51:00,1.16983,1.17023,1.16983,1.17006,63400000.0
2008-10-03 17:52:00,1.1702,1.17101,1.1702,1.17073,93600000.0
2008-10-03 17:53:00,1.17099,1.17113,1.17057,1.17072,64400000.0
2008-10-03 17:54:00,1.17042,1.17042,1.16946,1.16949,46800000.0
2008-10-03 17:55:00,1.16955,1.17023,1.16951,1.16951,53200000.0
2008-10-03 17:56:00,1.16943,1.17048,1.16943,1.16968,90000000.0
2008-10-03 17:57:00,1.17011,1.17033,1.16959,1.16959,101800000.0
2008-10-03 17:58:00,1.16977,1.17009,1.16964,1.16994,62200000.0
2008-10-03 17:59:00,1.16989,1.16996,1.16927,1.16948,90600000.0
2008-10-03 18:00:00,1.1693,1.17033,1.1693,1.17033,83400000.0
2008-10-03 18:01:00,1.17078,1.17078,1.1699,1.1699,96600000.0
2008-10-03 18:02:00,1.1692,1.1692,1.1683,1.16875,83600000.0
2008-10-03 18:03:00,1.16883,1.16938,1.16881,1.16901,84200000.0
2008-10-03 18:04:00,1.16897,1.16897,1.16823,1.16841,87400000.0
2008-10-03 18:05:00,1.16788,1.16841,1.16775,1.16841,105200000.0
2008-10-03 18:06:00,1.16893,1.16937,1.16854,1.16891,142000000.0
2008-10-03 18:07:00,1.16937,1.16979,1.16916,1.16961,21000000.0
2008-10-03 18:08:00,1.16981,1.17045,1.16971,1.16995,31000000.0
2008-10-03 18:09:00,1.17087,1.171,1.1696,1.1696,98200000.0
2008-10-03 18:10:00,1.16937,1.17065,1.16928,1.1699,99800000.0
2008-10-03 18:11:00,1.17039,1.17039,1.16953,1.16953,6800000.0
2008-10-03 18:12:00,1.16941,1.17013,1.16926,1.16964,114200000.0
2008-10-03 18:13:00,1.16986,1.16986,1.16911,1.16911,119800000.0
2008-10-03 18:14:00,1.16897,1.16909,1.16872,1.16889,24800000.0
2008-10-03 18:15:00,1.16865,1.16897,1.16843,1.1687,107200000.0
2008-10-03 18:16:00,1.16807,1.16897,1.16807,1.1684,147400000.0
2008-10-03 18:17:00,1.1687,1.16884,1.16862,1.16862,33400000.0
2008-10-03 18:18:00,1.16863,1.16896,1.16847,1.16857,67800000.0
2008-10-03 18:19:00,1.16864,1.16895,1.16849,1.16893,76400000.0
2008-10-03 18:20:00,1.16891,1.16902,1.1685,1.16856,88500000.0
2008-10-03 18:21:00,1.16878,1.16939,1.16856,1.16894,53800000.0
2008-10-03 18:22:00,1.1691,1.16928,1.16806,1.16927,123200000.0
2008-10-03 18:23:00,1.16943,1.16943,1.16836,1.16895,72800000.0
2008-10-03 18:24:00,1.16904,1.16907,1.16809,1.1684,73000000.0
2008-10-03 18:25:00,1.16836,1.16945,1.16834,1.16945,18600000.0
2008-10-03 18:26:00,1.16924,1.16974,1.16924,1.16971,54800000.0
2008-10-03 18:27:00,1.16995,1.16995,1.16939,1.16944,102400000.0
2008-10-03 18:28:00,1.1699,1.17031,1.16953,1.16966,107000000.0
2008-10-03 18:29:00,1.16959,1.17001,1.16948,1.1695,142400000.0
2008-10-03 18:30:00,1.16944,1.17022,1.16944,1.1701,138200000.0
2008-10-03 18:31:00,1.17002,1.17002,1.16926,1.16937,132200000.0
2008-10-03 18:32:00,1.1694,1.17025,1.1694,1.17001,120000000.0
2008-10-03 18:33:00,1.17027,1.17067,1.17027,1.17067,77700000.0
2008-10-03 18:34:00,1.17162,1.17176,1.17084,1.17125,77600000.0
2008-10-03 18:35:00,1.17161,1.17191,1.17115,1.17115,76000000.0
2008-10-03 18:36:00,1.17022,1.17022,1.16973,1.16999,45800000.0
2008-10-03 18:37:00,1.16998,1.17021,1.1699,1.1699,63200000.0
2008-10-03 18:38:00,1.16994,1.17012,1.16994,1.1701,54400000.0
2008-10-03 18:39:00,1.1702,1.17041,1.1702,1.17021,43600000.0
2008-10-03 18:40:00,1.16919,1.16919,1.1688,1.16895,63600000.0
2008-10-03 18:41:00,1.16897,1.1697,1.16897,1.1697,44600000.0
2008-10-03 18:42:00,1.16964,1.1699,1.16964,1.16975,29200000.0
2008-10-03 18:43:00,1.17012,1.17046,1.17003,1.17046,11400000.0
2008-10-03 18:44:00,1.16974,1.17002,1.16962,1.16968,39800000.0
2008-10-03 18:45:00,1.16965,1.17018,1.16962,1.17018,37200000.0
2008-10-03 18:46:00,1.1705,1.17081,1.17028,1.17081,35200000.0
2008-10-03 18:47:00,1.17067,1.17085,1.17046,1.17075,81000000.0
2008-10-03 18:48:00,1.17085,1.17108,1.17082,1.17103,16200000.0
2008-10-03 18:49:00,1.17115,1.17135,1.17106,1.17135,39800000.0
2008-10-03 18:50:00,1.1713,1.1713,1.1706,1.17062,80000000.0
2008-10-03 18:51:00,1.17066,1.1708,1.17057,1.17077,74400000.0
2008-10-03 18:52:00,1.1713,1.1715,1.1712,1.1715,80800000.0
2008-10-03 18:53:00,1.17122,1.17132,1.17093,1.17099,80800000.0
2008-10-03 18:54:00,1.17095,1.17119,1.17084,1.17117,52600000.0
2008-10-03 18:55:00,1.1717,1.1717,1.1716,1.1716,74600000.0
2008-10-03 18:56:00,1.17086,1.17133,1.17083,1.17098,74600000.0
2008-10-03 18:57:00,1.17112,1.17148,1.17106,1.17136,14600000.0
2008-10-03 18:58:00,1.17044,1.171,1.17044,1.17085,75400000.0
2008-10-03 18:59:00,1.17017,1.17074,1.17004,1.17004,136800000.0
2008-10-03 19:00:00,1.16991,1.17013,1.16938,1.16945,114200000.0
2008-10-03 19:01:00,1.16931,1.16997,1.16928,1.16941,174200000.0
2008-10-03 19:02:00,1.16927,1.1698,1.16927,1.16931,8200000.0
2008-10-03 19:03:00,1.16926,1.16953,1.1691,1.1692,11000000.0
2008-10-03 19:04:00,1.1694,1.16961,1.16932,1.16959,8600000.0
2008-10-03 19:05:00,1.16935,1.16935,1.16903,1.16903,25200000.0
2008-10-03 19:06:00,1.16947,1.16973,1.16917,1.1696,133400000.0
2008-10-03 19:07:00,1.16986,1.17036,1.1698,1.16989,38000000.0
2008-10-03 19:08:00,1.17005,1.17005,1.16936,1.16936,57600000.0
2008-10-03 19:09:00,1.16901,1.16963,1.16862,1.16899,19600000.0
2008-10-03 19:10:00,1.16959,1.16964,1.16913,1.16917,19600000.0
2008-10-03 19:11:00,1.16911,1.16971,1.16905,1.16956,101400000.0
2008-10-03 19:12:00,1.16929,1.16929,1.16841,1.16863,41600000.0
2008-10-03 19:13:00,1.16864,1.16868,1.16848,1.16848,19800000.0
2008-10-03 19:14:00,1.16877,1.16877,1.16792,1.16792,88600000.0
2008-10-03 19:15:00,1.16749,1.16792,1.16749,1.16787,16800000.0
2008-10-03 19:16:00,1.16809,1.16842,1.16789,1.16842,30200000.0
2008-10-03 19:17:00,1.16933,1.16994,1.16911,1.16982,31000000.0
2008-10-03 19:18:00,1.16969,1.16983,1.16889,1.16914,69800000.0
2008-10-03 19:19:00,1.16941,1.17,1.16921,1.16921,73800000.0
2008-10-03 19:20:00,1.16947,1.17035,1.16947,1.17008,38200000.0
2008-10-03 19:21:00,1.16997,1.17014,1.16966,1.16973,48800000.0
2008-10-03 19:22:00,1.17005,1.17005,1.16863,1.16863,62200000.0
2008-10-03 19:23:00,1.16798,1.16798,1.16767,1.16767,22000000.0
2008-10-03 19:24:00,1.16741,1.16825,1.16741,1.16747,38000000.0
2008-10-03 19:25:00,1.16809,1.16832,1.16789,1.16789,22000000.0
2008-10-03 19:26:00,1.1686,1.16864,1.16811,1.16864,10000000.0
2008-10-03 19:27:00,1.1683,1.1683,1.16721,1.16721,44000000.0
2008-10-03 19:28:00,1.16755,1.16781,1.16718,1.16781,15600000.0
2008-10-03 19:29:00,1.16763,1.16763,1.1671,1.16728,41600000.0
2008-10-03 19:30:00,1.16745,1.1678,1.16745,1.16759,27200000.0
2008-10-03 19:31:00,1.16735,1.16735,1.1665,1.16716,34400000.0
2008-10-03 19:32:00,1.16712,1.16712,1.16601,1.16643,58000000.0
2008-10-03 19:33:00,1.16701,1.16722,1.16641,1.16677,80600000.0
2008-10-03 19:34:00,1.16697,1.16772,1.16694,1.16772,18000000.0
2008-10-03 19:35:00,1.16777,1.1689,1.16777,1.1689,14200000.0
2008-10-03 19:36:00,1.168,1.168,1.16764,1.16764,2600000.0
2008-10-03 19:37:00,1.16686,1.16758,1.16686,1.16758,66700000.0
2008-10-03 19:38:00,1.1675,1.16761,1.16736,1.16736,9200000.0
2008-10-03 19:39:00,1.16738,1.16738,1.16691,1.16693,14400000.0
2008-10-03 19:40:00,1.16751,1.16827,1.16751,1.16824,101800000.0
2008-10-03 19:41:00,1.16817,1.16863,1.16779,1.16789,26200000.0
2008-10-03 19:42:00,1.16788,1.16802,1.16756,1.16802,21200000.0
2008-10-03 19:43:00,1.16735,1.16735,1.1665,1.1665,17400000.0
2008-10-03 19:44:00,1.16603,1.16603,1.16513,1.16531,16000000.0
2008-10-03 19:45:00,1.16577,1.16683,1.16577,1.16683,16800000.0
2008-10-03 19:46:00,1.16689,1.16726,1.1668,1.16707,15400000.0
2008-10-03 19:47:00,1.1667,1.1667,1.16644,1.16654,21200000.0
2008-10-03 19:48:00,1.16676,1.16739,1.16676,1.16713,94600000.0
2008-10-03 19:49:00,1.16695,1.1673,1.16695,1.1673,74600000.0
2008-10-03 19:50:00,1.16768,1.16773,1.16715,1.16715,45400000.0
2008-10-03 19:51:00,1.1671,1.16742,1.16701,1.16701,41600000.0
2008-10-03 19:52:00,1.16684,1.16746,1.16684,1.16746,10000000.0
2008-10-03 19:53:00,1.16757,1.16805,1.16708,1.16708,75600000.0
2008-10-03 19:54:00,1.1666,1.16676,1.16632,1.16632,12000000.0
2008-10-03 19:55:00,1.16613,1.16641,1.16571,1.16641,21800000.0
2008-10-03 19:56:00,1.16661,1.16717,1.16656,1.16711,33800000.0
2008-10-03 19:57:00,1.16709,1.16721,1.16669,1.16721,17600000.0
2008-10-03 19:58:00,1.16759,1.1683,1.16759,1.1681,18200000.0
2008-10-03 19:59:00,1.16813,1.16813,1.16684,1.16716,86000000.0
2008-10-03 20:00:00,1.16694,1.16728,1.16616,1.16671,167600000.0
2008-10-03 20:01:00,1.16664,1.16664,1.16605,1.16605,8600000.0
2008-10-03 20:02:00,1.16581,1.1665,1.1656,1.16596,13000000.0
2008-10-03 20:03:00,1.16679,1.16701,1.16651,1.16651,6800000.0
2008-10-03 20:04:00,1.16687,1.16687,1.16639,1.1665,84000000.0
2008-10-03 20:05:00,1.16635,1.16748,1.16635,1.16714,11600000.0
2008-10-03 20:06:00,1.16716,1.16726,1.16694,1.16697,8200000.0
2008-10-03 20:07:00,1.16725,1.16765,1.16724,1.16724,12000000.0
2008-10-03 20:08:00,1.16703,1.16718,1.16633,1.16656,56000000.0
2008-10-03 20:09:00,1.16706,1.16732,1.16589,1.16642,74200000.0
2008-10-03 20:10:00,1.16676,1.16726,1.16676,1.16715,15200000.0
2008-10-03 20:11:00,1.16733,1.16778,1.16733,1.1675,13000000.0
2008-10-03 20:12:00,1.16775,1.168,1.16755,1.16755,9400000.0
2008-10-03 20:13:00,1.16751,1.16789,1.16705,1.16738,26800000.0
2008-10-03 20:14:00,1.16761,1.16792,1.1674,1.16792,41000000.0
2008-10-03 20:15:00,1.16779,1.16837,1.16723,1.16723,89400000.0
2008-10-03 20:16:00,1.16731,1.16731,1.16669,1.16669,7400000.0
2008-10-03 20:17:00,1.16687,1.16805,1.16674,1.16793,14000000.0
2008-10-03 20:18:00,1.1689,1.169,1.1684,1.1686,17600000.0
2008-10-03 20:19:00,1.1676,1.1676,1.16719,1.16738,17600000.0
2008-10-03 20:20:00,1.16704,1.16744,1.16702,1.16702,6200000.0
2008-10-03 20:21:00,1.1683,1.1683,1.168,1.1682,18200000.0
2008-10-03 20:22:00,1.16708,1.16708,1.1665,1.1665,18200000.0
2008-10-03 20:23:00,1.1675,1.1676,1.1673,1.1674,17200000.0
2008-10-03 20:24:00,1.16639,1.16639,1.16595,1.16595,17200000.0
2008-10-03 20:25:00,1.16633,1.16633,1.1659,1.16622,17000000.0
2008-10-03 20:26:00,1.16574,1.1659,1.16559,1.16573,25800000.0
2008-10-03 20:27:00,1.16572,1.16662,1.16572,1.16609,72300000.0
2008-10-03 20:28:00,1.16505,1.1657,1.16497,1.16526,18200000.0
2008-10-03 20:29:00,1.16574,1.16619,1.16574,1.16601,27000000.0
2008-10-03 20:30:00,1.16697,1.16724,1.1666,1.16706,41200000.0
2008-10-03 20:31:00,1.16698,1.16714,1.16652,1.16655,14400000.0
2008-10-03 20:32:00,1.16645,1.16656,1.16645,1.16654,11200000.0
2008-10-03 20:33:00,1.16682,1.16732,1.16682,1.16732,5000000.0
2008-10-03 20:34:00,1.16768,1.16785,1.167,1.167,72200000.0
2008-10-03 20:35:00,1.16666,1.1668,1.16628,1.16658,67800000.0
2008-10-03 20:36:00,1.16603,1.16636,1.16576,1.16633,10600000.0
2008-10-03 20:37:00,1.16662,1.16711,1.16646,1.16679,32600000.0
2008-10-03 20:38:00,1.16649,1.16668,1.16611,1.16668,76400000.0
2008-10-03 20:39:00,1.16659,1.16683,1.16636,1.16678,15800000.0
2008-10-03 20:40:00,1.16707,1.16754,1.16689,1.16703,69400000.0
2008-10-03 20:41:00,1.16682,1.16748,1.16682,1.16748,11600000.0
2008-10-03 20:42:00,1.16726,1.16802,1.16716,1.16802,16400000.0
2008-10-03 20:43:00,1.16741,1.16752,1.16704,1.16704,14800000.0
2008-10-03 20:44:00,1.16722,1.1681,1.167,1.1681,55800000.0
2008-10-03 20:45:00,1.16785,1.16853,1.16785,1.1685,76600000.0
2008-10-03 20:46:00,1.16872,1.16872,1.16789,1.16854,29800000.0
2008-10-03 20:47:00,1.16842,1.16903,1.16826,1.1687,78800000.0
2008-10-03 20:48:00,1.16827,1.16918,1.16811,1.16918,23000000.0
2008-10-03 20:49:00,1.1685,1.16858,1.16797,1.16797,8600000.0
2008-10-03 20:50:00,1.1684,1.1684,1.16756,1.16756,18000000.0
2008-10-03 20:51:00,1.16777,1.16833,1.16777,1.16819,12400000.0
2008-10-03 20:52:00,1.16856,1.16925,1.16817,1.16916,20400000.0
2008-10-03 20:53:00,1.16897,1.16905,1.16886,1.16905,35400000.0
2008-10-03 20:54:00,1.16892,1.16892,1.16844,1.16856,10000000.0
2008-10-03 20:55:00,1.16838,1.16838,1.16796,1.16818,7400000.0
2008-10-03 20:56:00,1.16833,1.16845,1.16822,1.16845,22000000.0
2008-10-03 20:57:00,1.16844,1.16853,1.16821,1.16853,15800000.0
2008-10-03 20:58:00,1.16862,1.16885,1.16861,1.16885,44600000.0
2008-10-03 20:59:00,1.16912,1.16936,1.1689,1.16936,66600000.0
2008-10-03 21:00:00,1.16901,1.16948,1.16899,1.16918,71600000.0
2008-10-03 21:01:00,1.16938,1.16938,1.16917,1.16917,17400000.0
2008-10-03 21:02:00,1.16861,1.16877,1.16813,1.16863,179000000.0
2008-10-03 21:03:00,1.16922,1.16972,1.16905,1.16972,18000000.0
2008-10-03 21:04:00,1.16962,1.16976,1.16944,1.16945,9400000.0
2008-10-03 21:05:00,1.16977,1.16994,1.16975,1.16979,11600000.0
2008-10-03 21:06:00,1.16986,1.17016,1.16963,1.16994,25000000.0
2008-10-03 21:07:00,1.17009,1.17009,1.16884,1.16884,34800000.0
2008-10-03 21:08:00,1.16932,1.1699,1.16932,1.1699,40000000.0
2008-10-03 21:09:00,1.16981,1.17022,1.16981,1.17022,7800000.0
2008-10-03 21:10:00,1.17009,1.17017,1.16972,1.17004,40400000.0
2008-10-03 21:11:00,1.1704,1.1705,1.1702,1.1703,33400000.0
2008-10-03 21:12:00,1.1704,1.1704,1.1703,1.1704,33400000.0
2008-10-03 21:13:00,1.1703,1.1706,1.1703,1.1704,33400000.0
2008-10-03 21:14:00,1.16992,1.16992,1.16966,1.1697,33400000.0
2008-10-03 21:15:00,1.1706,1.1706,1.1704,1.1705,54600000.0
2008-10-03 21:16:00,1.16984,1.17007,1.1697,1.16973,54600000.0
2008-10-03 21:17:00,1.16994,1.17045,1.16993,1.16993,13200000.0
2008-10-03 21:18:00,1.16965,1.16965,1.16926,1.16927,22000000.0
2008-10-03 21:19:00,1.16954,1.16962,1.16924,1.16924,20000000.0
2008-10-03 21:20:00,1.16915,1.16929,1.16915,1.16915,44000000.0
2008-10-03 21:21:00,1.16909,1.16945,1.16879,1.16879,15800000.0
2008-10-03 21:22:00,1.16921,1.16934,1.16912,1.16926,19400000.0
2008-10-03 21:23:00,1.16923,1.16967,1.16881,1.16917,20200000.0
2008-10-03 21:24:00,1.16885,1.16905,1.1683,1.16838,16600000.0
2008-10-03 21:25:00,1.16806,1.16835,1.16806,1.16813,57600000.0
2008-10-03 21:26:00,1.16758,1.16772,1.16742,1.16772,43400000.0
2008-10-03 21:27:00,1.1677,1.16831,1.1677,1.16831,18800000.0
2008-10-03 21:28:00,1.16802,1.16832,1.16792,1.16816,10000000.0
2008-10-03 21:29:00,1.16837,1.16837,1.16767,1.16792,24600000.0
2008-10-03 21:30:00,1.16795,1.16851,1.16795,1.16851,20000000.0
2008-10-03 21:31:00,1.16853,1.16877,1.16849,1.16877,35400000.0
2008-10-03 21:32:00,1.1683,1.16865,1.1683,1.16838,13800000.0
2008-10-03 21:33:00,1.16943,1.16943,1.16853,1.16909,17400000.0
2008-10-03 21:34:00,1.16958,1.16984,1.16932,1.16953,80200000.0
2008-10-03 21:35:00,1.1692,1.1692,1.1689,1.1692,9800000.0
2008-10-03 21:36:00,1.1693,1.1703,1.1692,1.1696,9800000.0
2008-10-03 21:38:00,1.1697,1.1702,1.1695,1.1699,9800000.0
2008-10-03 21:39:00,1.16887,1.16942,1.16887,1.16942,9800000.0
2008-10-03 21:40:00,1.16935,1.16966,1.16905,1.1693,18800000.0
2008-10-03 21:41:00,1.16931,1.16931,1.1688,1.16908,57200000.0
2008-10-03 21:42:00,1.16909,1.16909,1.16885,1.16886,14400000.0
2008-10-03 21:43:00,1.16922,1.16922,1.16851,1.16913,23200000.0
2008-10-03 21:44:00,1.16873,1.16897,1.16817,1.1686,17000000.0
2008-10-03 21:45:00,1.16868,1.16868,1.16836,1.16853,40200000.0
2008-10-03 21:46:00,1.16853,1.16909,1.16848,1.1686,7200000.0
2008-10-03 21:47:00,1.1685,1.16902,1.16701,1.16701,13400000.0
2008-10-03 21:48:00,1.16668,1.16728,1.16666,1.1668,65400000.0
2008-10-03 21:49:00,1.16714,1.16756,1.16711,1.16744,12600000.0
2008-10-03 21:50:00,1.16692,1.16721,1.16642,1.16642,125400000.0
2008-10-03 21:51:00,1.16645,1.16689,1.16642,1.16666,100400000.0
2008-10-03 21:52:00,1.16668,1.16676,1.16655,1.16655,36400000.0
2008-10-03 21:53:00,1.16703,1.16737,1.16671,1.16707,11200000.0
2008-10-03 21:54:00,1.16654,1.16697,1.16654,1.16679,11400000.0
2008-10-03 21:55:00,1.1663,1.1668,1.1663,1.1668,15600000.0
2008-10-03 21:56:00,1.16695,1.16727,1.16677,1.16727,28600000.0
2008-10-03 21:57:00,1.16709,1.16729,1.16701,1.16709,27600000.0
2008-10-03 21:58:00,1.16701,1.16703,1.1668,1.1668,12600000.0
2008-10-03 21:59:00,1.16673,1.16687,1.16673,1.16684,36400000.0
2008-10-03 22:00:00,1.16724,1.16724,1.16664,1.16704,15200000.0
2008-10-03 22:01:00,1.16712,1.16717,1.16712,1.16717,4800000.0
2008-10-03 22:02:00,1.1682,1.1682,1.1681,1.1682,14400000.0
2008-10-03 22:03:00,1.16775,1.16804,1.1677,1.1678,14400000.0
2008-10-03 22:04:00,1.16778,1.16778,1.16733,1.16743,35200000.0
2008-10-03 22:05:00,1.16705,1.16705,1.16545,1.16558,38000000.0
2008-10-03 22:06:00,1.16522,1.16561,1.16522,1.16548,15200000.0
2008-10-03 22:07:00,1.16557,1.16607,1.16557,1.16589,16400000.0
2008-10-03 22:08:00,1.16643,1.16673,1.16629,1.16665,104600000.0
2008-10-03 22:09:00,1.16659,1.16718,1.16606,1.16674,92400000.0
2008-10-03 22:10:00,1.16615,1.16673,1.16615,1.16669,35800000.0
2008-10-03 22:11:00,1.16629,1.16672,1.16604,1.16624,66200000.0
2008-10-03 22:12:00,1.16636,1.16714,1.16609,1.16609,69600000.0
2008-10-03 22:13:00,1.1664,1.16685,1.1664,1.16673,13600000.0
2008-10-03 22:14:00,1.16643,1.16664,1.16596,1.16633,29600000.0
2008-10-03 22:15:00,1.16662,1.16742,1.1665,1.16702,57600000.0
2008-10-03 22:16:00,1.16753,1.16787,1.16753,1.16758,14000000.0
2008-10-03 22:17:00,1.16753,1.16753,1.16635,1.16635,6800000.0
2008-10-03 22:18:00,1.16632,1.16669,1.16624,1.16636,36200000.0
2008-10-03 22:19:00,1.16622,1.16657,1.16575,1.166,11600000.0
2008-10-03 22:20:00,1.16653,1.1667,1.16644,1.1667,7600000.0
2008-10-03 22:21:00,1.16669,1.16687,1.16661,1.16687,27000000.0
2008-10-03 22:22:00,1.16719,1.16765,1.16697,1.16765,52000000.0
2008-10-03 22:23:00,1.16771,1.16771,1.16723,1.16723,25200000.0
2008-10-03 22:24:00,1.16702,1.16787,1.16702,1.16707,17000000.0
2008-10-03 22:25:00,1.1678,1.16807,1.16732,1.1679,42600000.0
2008-10-03 22:26:00,1.16784,1.16807,1.16778,1.16803,54800000.0
2008-10-03 22:27:00,1.16791,1.16822,1.16778,1.16801,14800000.0
2008-10-03 22:28:00,1.16807,1.16857,1.1679,1.16818,104800000.0
2008-10-03 22:29:00,1.1699,1.1699,1.1694,1.1694,107000000.0
2008-10-03 22:30:00,1.1693,1.1696,1.1689,1.1696,107000000.0
2008-10-03 22:31:00,1.16818,1.16845,1.16804,1.16813,107000000.0
2008-10-03 22:32:00,1.16753,1.16753,1.16637,1.16637,120800000.0
2008-10-03 22:33:00,1.16628,1.16654,1.16626,1.16649,81600000.0
2008-10-03 22:34:00,1.16669,1.16708,1.16656,1.16708,9600000.0
2008-10-03 22:35:00,1.1686,1.1687,1.1683,1.1683,7600000.0
2008-10-03 22:36:00,1.16728,1.16728,1.16657,1.16659,7600000.0
2008-10-03 22:37:00,1.16622,1.16644,1.16592,1.16644,24400000.0
2008-10-03 22:38:00,1.16647,1.16647,1.16565,1.16565,16200000.0
2008-10-03 22:39:00,1.16576,1.16591,1.16571,1.16591,43400000.0
2008-10-03 22:40:00,1.16613,1.16624,1.166,1.16604,115000000.0
2008-10-03 22:41:00,1.16625,1.16683,1.16625,1.16651,53000000.0
2008-10-03 22:42:00,1.16597,1.16623,1.16571,1.16611,20400000.0
2008-10-03 22:43:00,1.16638,1.16638,1.16578,1.16592,53800000.0
2008-10-03 22:44:00,1.16598,1.16629,1.16596,1.16598,7400000.0
2008-10-03 22:45:00,1.16581,1.16581,1.16546,1.16555,30200000.0
2008-10-03 22:46:00,1.16572,1.16587,1.16572,1.16581,27400000.0
2008-10-03 22:47:00,1.16564,1.16564,1.16495,1.16503,9800000.0
2008-10-03 22:48:00,1.16554,1.1667,1.16554,1.16646,103400000.0
2008-10-03 22:49:00,1.16697,1.16744,1.1668,1.16692,14600000.0
2008-10-03 22:50:00,1.16696,1.16773,1.16696,1.16744,17800000.0
2008-10-03 22:51:00,1.1681,1.1685,1.1681,1.1684,25100000.0
2008-10-03 22:52:00,1.16751,1.1677,1.16738,1.1675,25100000.0
2008-10-03 22:53:00,1.1684,1.1684,1.1682,1.1683,18800000.0
2008-10-03 22:54:00,1.16747,1.16815,1.16747,1.16815,18800000.0
2008-10-03 22:55:00,1.16776,1.16776,1.16724,1.16724,3200000.0
2008-10-03 22:56:00,1.16702,1.16766,1.16702,1.16766,17400000.0
2008-10-03 22:57:00,1.16749,1.16749,1.16715,1.16726,52800000.0
2008-10-03 22:58:00,1.16773,1.16817,1.16753,1.16817,11200000.0
2008-10-03 22:59:00,1.16794,1.16807,1.16791,1.16798,64800000.0
2008-10-05 23:10:00,1.16705,1.16705,1.16517,1.16517,15800000.0
2008-10-05 23:13:00,1.16531,1.16533,1.16507,1.16507,4200000.0
2008-10-05 23:16:00,1.16545,1.16566,1.1654,1.16566,15600000.0
2008-10-05 23:18:00,1.16562,1.16577,1.16562,1.16571,29400000.0
2008-10-05 23:22:00,1.16643,1.16671,1.16631,1.16631,33200000.0
2008-10-05 23:25:00,1.16664,1.1668,1.16615,1.16666,9400000.0
2008-10-05 23:27:00,1.16692,1.16709,1.16673,1.16684,20200000.0
2008-10-05 23:28:00,1.16733,1.16747,1.16698,1.16698,9400000.0
2008-10-05 23:29:00,1.16712,1.16712,1.1667,1.1671,10600000.0
2008-10-05 23:33:00,1.16704,1.16704,1.16672,1.16695,5000000.0
2008-10-05 23:34:00,1.16668,1.16706,1.16666,1.16697,11800000.0
2008-10-05 23:42:00,1.1674,1.16747,1.1672,1.16721,8600000.0
2008-10-05 23:44:00,1.1672,1.1672,1.16692,1.16692,4000000.0
2008-10-05 23:45:00,1.1665,1.16667,1.16648,1.16661,56200000.0
2008-10-05 23:48:00,1.16669,1.1667,1.16629,1.16634,99800000.0
2008-10-05 23:49:00,1.16679,1.16689,1.1663,1.16649,10800000.0
2008-10-05 23:50:00,1.16588,1.16588,1.1649,1.16513,15400000.0
2008-10-05 23:51:00,1.16735,1.16761,1.16731,1.1676,53000000.0
2008-10-05 23:52:00,1.16789,1.16825,1.16771,1.16813,66000000.0
2008-10-05 23:53:00,1.16856,1.16925,1.16854,1.16913,49600000.0
2008-10-05 23:54:00,1.16932,1.16974,1.16932,1.16962,12400000.0
2008-10-05 23:55:00,1.16953,1.16954,1.16855,1.16855,15000000.0
2008-10-05 23:56:00,1.16888,1.16952,1.16885,1.16945,17000000.0
2008-10-05 23:57:00,1.16904,1.16945,1.169,1.16939,32600000.0
2008-10-05 23:58:00,1.16903,1.1693,1.16884,1.1693,16800000.0
2008-10-06 00:00:00,1.16934,1.16962,1.16912,1.16931,15000000.0
2008-10-06 00:01:00,1.1708,1.1709,1.1708,1.1708,9800000.0
2008-10-06 00:02:00,1.16917,1.16964,1.16885,1.16951,9800000.0
2008-10-06 00:03:00,1.16911,1.16931,1.16911,1.16927,17000000.0
2008-10-06 00:04:00,1.16997,1.17028,1.16976,1.16976,13000000.0
2008-10-06 00:05:00,1.16953,1.16953,1.16951,1.16951,2600000.0
2008-10-06 00:06:00,1.1694,1.1694,1.16933,1.16933,7200000.0
2008-10-06 00:07:00,1.1709,1.171,1.1708,1.1709,20200000.0
2008-10-06 00:08:00,1.16914,1.16968,1.16911,1.16957,20200000.0
2008-10-06 00:09:00,1.16903,1.16908,1.1688,1.1688,20200000.0
2008-10-06 00:10:00,1.16858,1.16895,1.16802,1.16818,9400000.0
2008-10-06 00:11:00,1.16934,1.16934,1.16871,1.16934,28800000.0
2008-10-06 00:12:00,1.1693,1.1693,1.1687,1.1687,6200000.0
2008-10-06 00:13:00,1.16824,1.16847,1.16824,1.16842,9600000.0
2008-10-06 00:14:00,1.1687,1.16997,1.1687,1.16997,8400000.0
2008-10-06 00:15:00,1.16988,1.17022,1.16988,1.1701,29000000.0
2008-10-06 00:16:00,1.17072,1.17113,1.17015,1.17059,20400000.0
2008-10-06 00:17:00,1.16973,1.17007,1.16973,1.16993,18200000.0
2008-10-06 00:18:00,1.17024,1.17055,1.17024,1.17034,12600000.0
2008-10-06 00:19:00,1.17004,1.17065,1.17004,1.17016,11000000.0
2008-10-06 00:20:00,1.17005,1.17005,1.16981,1.16981,22600000.0
2008-10-06 00:21:00,1.16913,1.16933,1.16883,1.16883,51000000.0
2008-10-06 00:22:00,1.16952,1.16976,1.1693,1.16946,13600000.0
2008-10-06 00:23:00,1.16917,1.16987,1.16917,1.16942,8400000.0
2008-10-06 00:24:00,1.1704,1.1705,1.1704,1.1705,34600000.0
2008-10-06 00:25:00,1.1703,1.1704,1.1703,1.1704,34600000.0
2008-10-06 00:26:00,1.16952,1.16973,1.16952,1.16959,34600000.0
2008-10-06 00:27:00,1.16953,1.16954,1.16886,1.16886,27400000.0
2008-10-06 00:28:00,1.16894,1.16929,1.16882,1.16882,11400000.0
2008-10-06 00:29:00,1.1704,1.1706,1.1704,1.1704,19000000.0
2008-10-06 00:30:00,1.16875,1.16911,1.16859,1.1688,19000000.0
2008-10-06 00:31:00,1.1687,1.1687,1.16854,1.16862,20200000.0
2008-10-06 00:32:00,1.16868,1.16927,1.16868,1.16927,9400000.0
2008-10-06 00:33:00,1.16905,1.16951,1.16882,1.16951,6800000.0
2008-10-06 00:34:00,1.16919,1.16933,1.16874,1.16886,6800000.0
2008-10-06 00:35:00,1.16854,1.16887,1.16854,1.16887,17000000.0
2008-10-06 00:36:00,1.16904,1.16961,1.16898,1.16914,22000000.0
2008-10-06 00:37:00,1.1702,1.1702,1.1702,1.1702,8800000.0
2008-10-06 00:38:00,1.16971,1.16971,1.16937,1.16937,8800000.0
2008-10-06 00:39:00,1.16966,1.1699,1.1694,1.16975,16800000.0
2008-10-06 00:40:00,1.16935,1.16935,1.16893,1.16909,44600000.0
2008-10-06 00:41:00,1.1698,1.1698,1.1698,1.1698,14600000.0
2008-10-06 00:42:00,1.16897,1.16958,1.16897,1.16906,14600000.0
2008-10-06 00:44:00,1.16905,1.16939,1.16898,1.16939,11000000.0
2008-10-06 00:45:00,1.16942,1.16942,1.1689,1.16903,14000000.0
2008-10-06 00:46:00,1.16902,1.16939,1.1689,1.16911,23200000.0
2008-10-06 00:47:00,1.16921,1.16921,1.16909,1.16916,48600000.0
2008-10-06 00:48:00,1.17,1.1702,1.17,1.1702,10800000.0
2008-10-06 00:49:00,1.1701,1.1701,1.1699,1.1699,10800000.0
2008-10-06 00:50:00,1.1698,1.1702,1.1698,1.1702,10800000.0
2008-10-06 00:51:00,1.16989,1.16989,1.16922,1.16949,10800000.0
2008-10-06 00:52:00,1.16969,1.1699,1.16949,1.16977,17200000.0
2008-10-06 00:53:00,1.1702,1.1704,1.1702,1.1704,15800000.0
2008-10-06 00:54:00,1.1689,1.16918,1.16874,1.16874,15800000.0
2008-10-06 00:55:00,1.16946,1.17,1.1691,1.16938,10000000.0
2008-10-06 00:56:00,1.1705,1.1707,1.1705,1.1705,92000000.0
2008-10-06 00:57:00,1.16928,1.16968,1.16928,1.1694,92000000.0
2008-10-06 00:58:00,1.17023,1.17023,1.1695,1.16975,13000000.0
2008-10-06 00:59:00,1.16898,1.16928,1.16885,1.16897,58400000.0
2008-10-06 01:00:00,1.16945,1.16945,1.16897,1.16926,19600000.0
2008-10-06 01:01:00,1.16933,1.16933,1.16875,1.16879,16200000.0
2008-10-06 01:02:00,1.16877,1.16888,1.16816,1.16816,67800000.0
2008-10-06 01:03:00,1.16792,1.16817,1.16762,1.16817,17000000.0
2008-10-06 01:04:00,1.16729,1.16758,1.16729,1.16758,11800000.0
2008-10-06 01:05:00,1.16769,1.16809,1.16759,1.16809,68600000.0
2008-10-06 01:06:00,1.16823,1.16823,1.16763,1.16782,19800000.0
2008-10-06 01:07:00,1.168,1.16838,1.16779,1.16838,24600000.0
2008-10-06 01:08:00,1.16855,1.16855,1.16763,1.16809,18700000.0
2008-10-06 01:09:00,1.16774,1.16808,1.16774,1.16797,18000000.0
2008-10-06 01:10:00,1.16851,1.16855,1.16824,1.16852,11000000.0
2008-10-06 01:11:00,1.16845,1.16888,1.16845,1.16888,12600000.0
2008-10-06 01:12:00,1.16862,1.16885,1.16826,1.16844,73400000.0
2008-10-06 01:13:00,1.16863,1.16931,1.16863,1.16864,18600000.0
2008-10-06 01:14:00,1.16891,1.16909,1.16847,1.16863,68000000.0
2008-10-06 01:15:00,1.1698,1.1698,1.1697,1.1697,24800000.0
2008-10-06 01:16:00,1.16871,1.16872,1.16855,1.16859,24800000.0
2008-10-06 01:17:00,1.16849,1.16876,1.16764,1.16764,135200000.0
2008-10-06 01:18:00,1.16818,1.16861,1.16805,1.16855,14000000.0
2008-10-06 01:19:00,1.16903,1.16903,1.16848,1.16861,35000000.0
2008-10-06 01:20:00,1.1692,1.1692,1.1689,1.1689,4200000.0
2008-10-06 01:21:00,1.16832,1.16849,1.16832,1.16849,4200000.0
2008-10-06 01:22:00,1.16866,1.16866,1.16811,1.16811,28000000.0
2008-10-06 01:23:00,1.16827,1.16854,1.16827,1.16829,34800000.0
2008-10-06 01:24:00,1.16807,1.16852,1.16794,1.16818,12400000.0
2008-10-06 01:25:00,1.1685,1.16882,1.16803,1.16858,16600000.0
2008-10-06 01:26:00,1.16813,1.16859,1.16788,1.16788,47400000.0
2008-10-06 01:27:00,1.16799,1.16857,1.1677,1.16826,69800000.0
2008-10-06 01:28:00,1.16842,1.16842,1.16686,1.16686,39400000.0
2008-10-06 01:29:00,1.16605,1.16642,1.16319,1.16319,18000000.0
2008-10-06 01:30:00,1.16173,1.16336,1.16173,1.16336,13200000.0
2008-10-06 01:31:00,1.16437,1.16474,1.16408,1.16408,10800000.0
2008-10-06 01:32:00,1.16398,1.16543,1.16398,1.1651,89800000.0
2008-10-06 01:33:00,1.16585,1.16585,1.16486,1.16486,32600000.0
2008-10-06 01:34:00,1.1652,1.16563,1.16492,1.16563,16600000.0
2008-10-06 01:35:00,1.16544,1.16544,1.16519,1.16536,36000000.0
2008-10-06 01:36:00,1.16546,1.16546,1.16512,1.16545,11400000.0
2008-10-06 01:37:00,1.16501,1.16574,1.16501,1.16557,45000000.0
2008-10-06 01:38:00,1.16555,1.16612,1.1655,1.16612,20800000.0
2008-10-06 01:39:00,1.166,1.166,1.16563,1.16576,11600000.0
2008-10-06 01:40:00,1.16535,1.16541,1.16495,1.16533,10000000.0
2008-10-06 01:41:00,1.16494,1.16578,1.16494,1.16578,41000000.0
2008-10-06 01:42:00,1.16588,1.16612,1.16522,1.16525,90200000.0
2008-10-06 01:43:00,1.165,1.16527,1.16401,1.16401,41400000.0
2008-10-06 01:44:00,1.16322,1.16349,1.16285,1.16325,9200000.0
2008-10-06 01:45:00,1.16422,1.16482,1.16422,1.16441,28800000.0
2008-10-06 01:46:00,1.16486,1.16486,1.1641,1.16427,9200000.0
2008-10-06 01:47:00,1.16448,1.16449,1.16422,1.16449,33400000.0
2008-10-06 01:48:00,1.16441,1.16478,1.16416,1.16439,20400000.0
2008-10-06 01:49:00,1.16365,1.16365,1.16306,1.16317,18200000.0
2008-10-06 01:50:00,1.16252,1.16253,1.16174,1.16185,11000000.0
2008-10-06 01:51:00,1.16244,1.16257,1.16218,1.16238,18400000.0
2008-10-06 01:52:00,1.16193,1.16201,1.16141,1.16201,16600000.0
2008-10-06 01:53:00,1.16135,1.16147,1.16096,1.16096,32800000.0
2008-10-06 01:54:00,1.16166,1.16204,1.16147,1.16164,9400000.0
2008-10-06 01:55:00,1.16177,1.16261,1.16177,1.16261,20400000.0
2008-10-06 01:56:00,1.16204,1.16248,1.16187,1.16198,25800000.0
2008-10-06 01:57:00,1.16209,1.16297,1.16209,1.16244,17000000.0
2008-10-06 01:58:00,1.16294,1.16368,1.16294,1.16309,38400000.0
2008-10-06 01:59:00,1.16376,1.16462,1.16376,1.16411,25800000.0
2008-10-06 02:00:00,1.16358,1.16358,1.16178,1.16178,14000000.0
2008-10-06 02:01:00,1.16193,1.16225,1.16177,1.16178,46800000.0
2008-10-06 02:02:00,1.16169,1.16207,1.16169,1.16191,20000000.0
2008-10-06 02:03:00,1.16204,1.163,1.16204,1.16288,39200000.0
2008-10-06 02:04:00,1.163,1.163,1.1627,1.16283,20400000.0
2008-10-06 02:05:00,1.16296,1.16323,1.16234,1.16253,17800000.0
2008-10-06 02:06:00,1.16208,1.16275,1.16208,1.16275,33800000.0
2008-10-06 02:07:00,1.16323,1.16381,1.16313,1.16367,10600000.0
2008-10-06 02:08:00,1.16352,1.16352,1.16283,1.16292,10400000.0
2008-10-06 02:09:00,1.16278,1.16278,1.16213,1.16213,16400000.0
2008-10-06 02:10:00,1.16243,1.16319,1.16243,1.16319,9400000.0
2008-10-06 02:11:00,1.16312,1.16348,1.163,1.16302,21800000.0
2008-10-06 02:12:00,1.16313,1.16326,1.16299,1.16307,31800000.0
2008-10-06 02:13:00,1.1639,1.1641,1.1638,1.1638,14600000.0
2008-10-06 02:14:00,1.16277,1.16339,1.16277,1.16328,14600000.0
2008-10-06 02:15:00,1.1625,1.16264,1.16187,1.16187,16000000.0
2008-10-06 02:16:00,1.16177,1.16191,1.16127,1.16127,37200000.0
2008-10-06 02:17:00,1.16051,1.16053,1.15914,1.15914,70000000.0
2008-10-06 02:18:00,1.15866,1.15966,1.15866,1.1594,42800000.0
2008-10-06 02:19:00,1.15898,1.15898,1.15818,1.15857,17800000.0
2008-10-06 02:20:00,1.15824,1.15825,1.15736,1.15736,16200000.0
2008-10-06 02:21:00,1.15635,1.15688,1.15623,1.15688,17800000.0
2008-10-06 02:22:00,1.15747,1.15781,1.15715,1.15715,42000000.0
2008-10-06 02:23:00,1.15752,1.15757,1.15688,1.15757,7000000.0
2008-10-06 02:24:00,1.1581,1.15845,1.15804,1.15845,52000000.0
2008-10-06 02:25:00,1.15852,1.15852,1.15778,1.15801,11800000.0
2008-10-06 02:26:00,1.15799,1.15878,1.15799,1.15874,28200000.0
2008-10-06 02:27:00,1.15819,1.15903,1.15796,1.15856,75600000.0
2008-10-06 02:28:00,1.159,1.1592,1.1588,1.1589,6800000.0
2008-10-06 02:29:00,1.15924,1.1593,1.15911,1.15915,6800000.0
2008-10-06 02:30:00,1.15983,1.15983,1.15811,1.15816,19600000.0
2008-10-06 02:31:00,1.15908,1.15969,1.15908,1.15917,44800000.0
2008-10-06 02:32:00,1.15878,1.15909,1.15808,1.15823,62800000.0
2008-10-06 02:33:00,1.15784,1.15837,1.15773,1.15781,49200000.0
2008-10-06 02:34:00,1.15809,1.15836,1.15754,1.15827,27800000.0
2008-10-06 02:35:00,1.15813,1.15835,1.15784,1.15799,11000000.0
2008-10-06 02:36:00,1.15804,1.15813,1.1579,1.1579,16600000.0
2008-10-06 02:37:00,1.15773,1.15806,1.15767,1.15806,40000000.0
2008-10-06 02:38:00,1.1581,1.1581,1.1579,1.1579,13200000.0
2008-10-06 02:39:00,1.15824,1.15827,1.15777,1.15827,13200000.0
2008-10-06 02:40:00,1.1584,1.1584,1.15721,1.15721,21600000.0
2008-10-06 02:41:00,1.15689,1.15715,1.15688,1.1571,25800000.0
2008-10-06 02:42:00,1.15637,1.15708,1.15637,1.1566,125800000.0
2008-10-06 02:43:00,1.15639,1.15654,1.15622,1.15628,33800000.0
2008-10-06 02:44:00,1.15624,1.15653,1.15609,1.15652,9400000.0
2008-10-06 02:45:00,1.15633,1.15688,1.15611,1.15644,74000000.0
2008-10-06 02:46:00,1.1564,1.15698,1.15627,1.15635,15000000.0
2008-10-06 02:47:00,1.15697,1.15716,1.15654,1.15659,64600000.0
2008-10-06 02:48:00,1.15696,1.15727,1.15678,1.15686,17000000.0
2008-10-06 02:49:00,1.15689,1.15708,1.15657,1.15708,10000000.0
2008-10-06 02:50:00,1.15689,1.15701,1.15673,1.15673,9400000.0
2008-10-06 02:51:00,1.1568,1.157,1.1566,1.1567,28600000.0
2008-10-06 02:52:00,1.15643,1.15643,1.15549,1.15587,28600000.0
2008-10-06 02:53:00,1.15568,1.15622,1.15568,1.15622,19400000.0
2008-10-06 02:54:00,1.15629,1.15629,1.15587,1.15605,99000000.0
2008-10-06 02:55:00,1.15588,1.15588,1.15525,1.15525,6800000.0
2008-10-06 02:56:00,1.15607,1.15607,1.15511,1.15556,14200000.0
2008-10-06 02:57:00,1.15589,1.15611,1.15581,1.15593,79400000.0
2008-10-06 02:58:00,1.15613,1.15613,1.15586,1.15604,27800000.0
2008-10-06 02:59:00,1.15584,1.15596,1.15561,1.15587,22600000.0
2008-10-06 03:00:00,1.15517,1.15588,1.15514,1.15588,57800000.0
2008-10-06 03:01:00,1.15643,1.15651,1.15582,1.15651,7200000.0
2008-10-06 03:02:00,1.15566,1.15614,1.15544,1.15544,80000000.0
2008-10-06 03:03:00,1.1552,1.15537,1.15495,1.15518,17400000.0
2008-10-06 03:04:00,1.1557,1.156,1.1557,1.1557,11600000.0
2008-10-06 03:05:00,1.15468,1.15508,1.15455,1.15455,11600000.0
2008-10-06 03:06:00,1.15525,1.15525,1.1545,1.15465,17200000.0
2008-10-06 03:07:00,1.15481,1.15508,1.15464,1.15508,11000000.0
2008-10-06 03:08:00,1.15473,1.15505,1.15443,1.15505,13200000.0
2008-10-06 03:09:00,1.15469,1.15489,1.15435,1.15488,23600000.0
2008-10-06 03:10:00,1.15495,1.15508,1.15457,1.15477,23800000.0
2008-10-06 03:11:00,1.15369,1.15409,1.15369,1.15409,36000000.0
2008-10-06 03:12:00,1.15429,1.15452,1.15424,1.15452,19600000.0
2008-10-06 03:13:00,1.15471,1.15542,1.15471,1.15515,18800000.0
2008-10-06 03:14:00,1.15472,1.15472,1.15415,1.15415,17400000.0
2008-10-06 03:15:00,1.15473,1.15526,1.15473,1.15526,19400000.0
2008-10-06 03:16:00,1.15561,1.15577,1.15541,1.15541,17600000.0
2008-10-06 03:17:00,1.15542,1.15594,1.15542,1.15549,14400000.0
2008-10-06 03:18:00,1.15576,1.15645,1.15576,1.15645,23400000.0
2008-10-06 03:19:00,1.15651,1.15667,1.15631,1.15667,47600000.0
2008-10-06 03:20:00,1.15683,1.15683,1.15656,1.15656,2000000.0
2008-10-06 03:21:00,1.15659,1.15685,1.15659,1.15684,11400000.0
2008-10-06 03:22:00,1.15671,1.15671,1.15572,1.15572,6800000.0
2008-10-06 03:23:00,1.1557,1.15641,1.15552,1.15582,32400000.0
2008-10-06 03:24:00,1.156,1.15614,1.15573,1.15589,12600000.0
2008-10-06 03:25:00,1.15576,1.15576,1.15533,1.15547,14400000.0
2008-10-06 03:26:00,1.156,1.156,1.15539,1.15565,9000000.0
2008-10-06 03:27:00,1.15598,1.15603,1.15571,1.15571,10600000.0
2008-10-06 03:28:00,1.15575,1.15636,1.15575,1.15636,13200000.0
2008-10-06 03:29:00,1.15643,1.15746,1.15636,1.15746,27200000.0
2008-10-06 03:30:00,1.15755,1.15759,1.15696,1.15696,24400000.0
2008-10-06 03:31:00,1.15694,1.15829,1.15694,1.15829,15200000.0
2008-10-06 03:32:00,1.1586,1.15936,1.1586,1.15871,15000000.0
2008-10-06 03:33:00,1.15913,1.15913,1.15881,1.15883,21600000.0
2008-10-06 03:34:00,1.15925,1.15962,1.15925,1.15927,10200000.0
2008-10-06 03:35:00,1.15947,1.15955,1.15903,1.15943,14400000.0
2008-10-06 03:36:00,1.15876,1.15921,1.1587,1.15891,7200000.0
2008-10-06 03:37:00,1.15872,1.15911,1.15856,1.15882,16000000.0
2008-10-06 03:38:00,1.15851,1.15874,1.1583,1.15874,33800000.0
2008-10-06 03:39:00,1.15854,1.15876,1.15819,1.1583,15400000.0
2008-10-06 03:40:00,1.1587,1.15927,1.1587,1.159,11000000.0
2008-10-06 03:41:00,1.15927,1.15945,1.15927,1.15933,19600000.0
2008-10-06 03:42:00,1.15906,1.15911,1.15891,1.15901,12200000.0
2008-10-06 03:43:00,1.15952,1.15992,1.15906,1.15949,15000000.0
2008-10-06 03:44:00,1.15921,1.15929,1.15921,1.15923,11000000.0
2008-10-06 03:45:00,1.15967,1.15967,1.15926,1.1593,15400000.0
2008-10-06 03:46:00,1.15916,1.15917,1.15901,1.15913,7600000.0
2008-10-06 03:47:00,1.15933,1.15955,1.15933,1.15955,5600000.0
2008-10-06 03:48:00,1.15962,1.15964,1.15924,1.15961,15000000.0
2008-10-06 03:49:00,1.1598,1.1598,1.1597,1.1597,14800000.0
2008-10-06 03:50:00,1.15932,1.15937,1.1592,1.1592,14800000.0
2008-10-06 03:51:00,1.15986,1.16004,1.15948,1.15951,23000000.0
2008-10-06 03:52:00,1.15964,1.15964,1.15885,1.15907,16200000.0
2008-10-06 03:53:00,1.1597,1.1597,1.1593,1.1596,8200000.0
2008-10-06 03:54:00,1.1597,1.1597,1.1593,1.1594,8200000.0
2008-10-06 03:55:00,1.15912,1.15973,1.15912,1.15957,8200000.0
2008-10-06 03:56:00,1.15929,1.1595,1.15929,1.1594,28200000.0
2008-10-06 03:57:00,1.15971,1.15971,1.15883,1.15916,13800000.0
2008-10-06 03:58:00,1.15998,1.16002,1.15915,1.15918,31800000.0
2008-10-06 03:59:00,1.15982,1.16028,1.15982,1.15995,7600000.0
2008-10-06 04:00:00,1.15992,1.16027,1.15992,1.16027,28600000.0
2008-10-06 04:01:00,1.16002,1.16022,1.15965,1.16022,29800000.0
2008-10-06 04:02:00,1.16092,1.16099,1.16053,1.16057,33800000.0
2008-10-06 04:03:00,1.16108,1.16132,1.16098,1.16102,6400000.0
2008-10-06 04:04:00,1.16135,1.16135,1.15974,1.16,22400000.0
2008-10-06 04:05:00,1.16042,1.16064,1.16042,1.16059,8600000.0
2008-10-06 04:06:00,1.16087,1.16087,1.16028,1.1606,54900000.0
2008-10-06 04:07:00,1.16081,1.16104,1.1605,1.16076,56200000.0
2008-10-06 04:08:00,1.1607,1.1607,1.16041,1.1605,76600000.0
2008-10-06 04:09:00,1.16051,1.16051,1.16042,1.16042,2600000.0
2008-10-06 04:10:00,1.16042,1.16042,1.15968,1.1599,12400000.0
2008-10-06 04:11:00,1.15957,1.15996,1.15943,1.15964,97800000.0
2008-10-06 04:12:00,1.15963,1.16017,1.15963,1.16017,28400000.0
2008-10-06 04:13:00,1.1602,1.16031,1.16012,1.16015,36000000.0
2008-10-06 04:14:00,1.15969,1.15969,1.15893,1.15893,52800000.0
2008-10-06 04:15:00,1.15892,1.15915,1.15892,1.15915,3200000.0
2008-10-06 04:16:00,1.1595,1.1596,1.1593,1.1595,10600000.0
2008-10-06 04:17:00,1.1596,1.16,1.1595,1.1598,10600000.0
2008-10-06 04:18:00,1.15883,1.15936,1.15883,1.15936,10600000.0
2008-10-06 04:19:00,1.15948,1.1602,1.15948,1.16008,8400000.0
2008-10-06 04:20:00,1.15964,1.16016,1.15954,1.15963,21000000.0
2008-10-06 04:21:00,1.1602,1.1603,1.1601,1.1602,23400000.0
2008-10-06 04:22:00,1.15981,1.16028,1.15961,1.15981,23400000.0
2008-10-06 04:23:00,1.15983,1.16019,1.15944,1.15956,17400000.0
2008-10-06 04:24:00,1.1596,1.15979,1.15939,1.15939,9600000.0
2008-10-06 04:25:00,1.15947,1.1597,1.15919,1.15955,11200000.0
2008-10-06 04:26:00,1.1603,1.1603,1.1601,1.1602,11600000.0
2008-10-06 04:27:00,1.15949,1.15977,1.15943,1.15949,11600000.0
2008-10-06 04:28:00,1.15974,1.15983,1.15916,1.15916,18200000.0
2008-10-06 04:29:00,1.15895,1.15958,1.15895,1.15916,6800000.0
2008-10-06 04:30:00,1.15936,1.15936,1.15896,1.15929,8200000.0
2008-10-06 04:31:00,1.15918,1.15943,1.15912,1.15927,16600000.0
2008-10-06 04:32:00,1.15914,1.15951,1.15914,1.15951,13400000.0
2008-10-06 04:33:00,1.15971,1.15991,1.1594,1.15943,11200000.0
2008-10-06 04:34:00,1.15927,1.15954,1.15904,1.15954,5800000.0
2008-10-06 04:35:00,1.1594,1.1594,1.15906,1.15934,16600000.0
2008-10-06 04:36:00,1.15934,1.15995,1.1591,1.15923,74000000.0
2008-10-06 04:37:00,1.15922,1.15958,1.15916,1.15937,52000000.0
2008-10-06 04:38:00,1.1596,1.1596,1.1595,1.1596,8800000.0
2008-10-06 04:39:00,1.15919,1.15919,1.15826,1.15826,8800000.0
2008-10-06 04:40:00,1.15863,1.15904,1.1584,1.1589,12000000.0
2008-10-06 04:41:00,1.15855,1.1589,1.15855,1.1589,34000000.0
2008-10-06 04:42:00,1.15881,1.15908,1.15881,1.15908,21200000.0
2008-10-06 04:43:00,1.15898,1.15905,1.15889,1.15905,27200000.0
2008-10-06 04:44:00,1.1593,1.1597,1.1593,1.1595,18600000.0
2008-10-06 04:45:00,1.1594,1.1596,1.1594,1.1596,18600000.0
2008-10-06 04:46:00,1.1595,1.1598,1.1594,1.1596,18600000.0
2008-10-06 04:47:00,1.15927,1.1597,1.15927,1.15954,18600000.0
2008-10-06 04:48:00,1.1598,1.16025,1.1598,1.15989,24400000.0
2008-10-06 04:49:00,1.16008,1.16021,1.15997,1.16008,15800000.0
2008-10-06 04:50:00,1.16012,1.16023,1.16003,1.16023,34200000.0
2008-10-06 04:51:00,1.16014,1.16026,1.16009,1.16026,29600000.0
2008-10-06 04:52:00,1.1605,1.1609,1.1604,1.1609,12400000.0
2008-10-06 04:53:00,1.16038,1.16067,1.16022,1.16049,12400000.0
2008-10-06 04:54:00,1.16077,1.16095,1.16041,1.16095,10000000.0
2008-10-06 04:55:00,1.16063,1.16076,1.16059,1.16076,4200000.0
2008-10-06 04:56:00,1.16068,1.16068,1.16027,1.16041,4200000.0
2008-10-06 04:57:00,1.1612,1.1613,1.1612,1.1613,62000000.0
2008-10-06 04:58:00,1.1612,1.1613,1.1612,1.1612,62000000.0
2008-10-06 04:59:00,1.1605,1.16064,1.1605,1.16057,62000000.0
2008-10-06 05:00:00,1.16013,1.16043,1.16013,1.16043,79200000.0
2008-10-06 05:01:00,1.16087,1.16106,1.16047,1.16106,22600000.0
2008-10-06 05:02:00,1.16088,1.16093,1.16062,1.16085,56200000.0
2008-10-06 05:03:00,1.16079,1.16087,1.16043,1.16064,17400000.0
2008-10-06 05:04:00,1.1614,1.1614,1.1612,1.1613,14600000.0
2008-10-06 05:05:00,1.16046,1.16046,1.16033,1.16033,14600000.0
2008-10-06 05:06:00,1.16028,1.16044,1.15999,1.16029,14200000.0
2008-10-06 05:07:00,1.16032,1.16032,1.15999,1.15999,28200000.0
2008-10-06 05:08:00,1.15983,1.15983,1.15918,1.15929,23900000.0
2008-10-06 05:09:00,1.15918,1.15995,1.15918,1.1594,17400000.0
2008-10-06 05:10:00,1.15972,1.15998,1.15907,1.15907,21200000.0
2008-10-06 05:11:00,1.15863,1.1593,1.15863,1.15869,82200000.0
2008-10-06 05:12:00,1.15762,1.15762,1.15735,1.15735,10800000.0
2008-10-06 05:13:00,1.15645,1.15645,1.1554,1.1554,11000000.0
2008-10-06 05:14:00,1.15491,1.1551,1.15458,1.15489,36400000.0
2008-10-06 05:15:00,1.15468,1.15542,1.15468,1.15524,11000000.0
2008-10-06 05:16:00,1.15521,1.15521,1.15438,1.15444,52200000.0
2008-10-06 05:17:00,1.15409,1.15468,1.15381,1.15465,11600000.0
2008-10-06 05:18:00,1.15498,1.15556,1.15498,1.15512,43600000.0
2008-10-06 05:19:00,1.15529,1.15537,1.1549,1.15513,101800000.0
2008-10-06 05:20:00,1.15506,1.15506,1.15485,1.15492,58800000.0
2008-10-06 05:21:00,1.15501,1.15509,1.15472,1.15509,16200000.0
2008-10-06 05:22:00,1.15486,1.15486,1.15467,1.15474,25900000.0
2008-10-06 05:23:00,1.15507,1.15525,1.15491,1.15525,18600000.0
2008-10-06 05:24:00,1.15484,1.15543,1.15478,1.15543,7600000.0
2008-10-06 05:25:00,1.15485,1.15511,1.15485,1.15511,7600000.0
2008-10-06 05:26:00,1.15505,1.15533,1.15498,1.15498,84400000.0
2008-10-06 05:27:00,1.15505,1.15534,1.15492,1.15492,120800000.0
2008-10-06 05:28:00,1.15493,1.15493,1.15404,1.15404,95600000.0
2008-10-06 05:29:00,1.15399,1.15451,1.15355,1.15451,21800000.0
2008-10-06 05:30:00,1.15455,1.15484,1.15397,1.1548,25400000.0
2008-10-06 05:31:00,1.15513,1.15592,1.15506,1.15524,106200000.0
2008-10-06 05:32:00,1.15554,1.15638,1.15544,1.15621,14200000.0
2008-10-06 05:33:00,1.15635,1.15635,1.1556,1.15596,46800000.0
2008-10-06 05:34:00,1.15616,1.15616,1.1553,1.1553,44600000.0
2008-10-06 05:35:00,1.15529,1.15602,1.15529,1.1555,13600000.0
2008-10-06 05:36:00,1.15544,1.1557,1.1553,1.1553,26400000.0
2008-10-06 05:37:00,1.15532,1.15567,1.15525,1.15527,59200000.0
2008-10-06 05:38:00,1.15531,1.15561,1.15531,1.15559,22800000.0
2008-10-06 05:39:00,1.15554,1.15554,1.15476,1.15476,8200000.0
2008-10-06 05:40:00,1.15427,1.15439,1.15427,1.15439,2600000.0
2008-10-06 05:41:00,1.15458,1.15481,1.15445,1.15473,36200000.0
2008-10-06 05:42:00,1.1546,1.15506,1.1546,1.15506,6800000.0
2008-10-06 05:43:00,1.1557,1.1557,1.1554,1.1554,64400000.0
2008-10-06 05:44:00,1.15488,1.15542,1.15471,1.15517,64400000.0
2008-10-06 05:45:00,1.15516,1.15539,1.15479,1.15535,21400000.0
2008-10-06 05:46:00,1.15521,1.15521,1.15473,1.15478,12000000.0
2008-10-06 05:47:00,1.1549,1.15527,1.1549,1.15515,71100000.0
2008-10-06 05:48:00,1.15519,1.15532,1.1548,1.15518,74400000.0
2008-10-06 05:49:00,1.15486,1.15503,1.15438,1.15478,34800000.0
2008-10-06 05:50:00,1.15513,1.15585,1.15513,1.15552,102600000.0
2008-10-06 05:51:00,1.15559,1.15559,1.15462,1.15516,86300000.0
2008-10-06 05:52:00,1.15468,1.15468,1.15408,1.15427,7600000.0
2008-10-06 05:53:00,1.15458,1.15482,1.15458,1.15458,9400000.0
2008-10-06 05:54:00,1.15521,1.15567,1.15521,1.15567,39000000.0
2008-10-06 05:55:00,1.15548,1.1555,1.15522,1.15536,35200000.0
2008-10-06 05:56:00,1.15565,1.15615,1.15565,1.15615,17800000.0
2008-10-06 05:57:00,1.15587,1.15587,1.15537,1.15537,34600000.0
2008-10-06 05:58:00,1.1561,1.1561,1.1555,1.1556,14000000.0
2008-10-06 05:59:00,1.15508,1.15531,1.15467,1.15492,14000000.0
2008-10-06 06:00:00,1.15458,1.15555,1.15458,1.15536,34600000.0
2008-10-06 06:01:00,1.15577,1.1559,1.15561,1.15587,16200000.0
2008-10-06 06:02:00,1.15572,1.15597,1.15556,1.15559,38800000.0
2008-10-06 06:03:00,1.15512,1.15512,1.15456,1.15466,24800000.0
2008-10-06 06:04:00,1.15424,1.1543,1.15396,1.15396,17000000.0
2008-10-06 06:05:00,1.15447,1.15477,1.15447,1.15452,10600000.0
2008-10-06 06:06:00,1.15547,1.15596,1.1552,1.15596,14800000.0
2008-10-06 06:07:00,1.15535,1.15591,1.15535,1.15591,44200000.0
2008-10-06 06:08:00,1.15581,1.15591,1.15505,1.15505,80800000.0
2008-10-06 06:09:00,1.15499,1.15551,1.15481,1.15489,97200000.0
2008-10-06 06:10:00,1.15508,1.15534,1.15486,1.15534,10400000.0
2008-10-06 06:11:00,1.15501,1.15572,1.15483,1.15487,51200000.0
2008-10-06 06:12:00,1.15514,1.15576,1.15514,1.15525,8400000.0
2008-10-06 06:13:00,1.1552,1.15543,1.15489,1.15491,11200000.0
2008-10-06 06:14:00,1.15488,1.15499,1.15416,1.15416,19800000.0
2008-10-06 06:15:00,1.15425,1.15444,1.15373,1.15373,17800000.0
2008-10-06 06:16:00,1.15367,1.15403,1.15335,1.15374,20600000.0
2008-10-06 06:17:00,1.15422,1.15443,1.15415,1.15421,6200000.0
2008-10-06 06:18:00,1.15307,1.15378,1.15305,1.15378,51200000.0
2008-10-06 06:19:00,1.15364,1.15383,1.153,1.15375,21200000.0
2008-10-06 06:20:00,1.15348,1.15407,1.153,1.15348,19200000.0
2008-10-06 06:21:00,1.15367,1.15428,1.15335,1.15335,16400000.0
2008-10-06 06:22:00,1.15372,1.15451,1.15348,1.15451,11400000.0
2008-10-06 06:23:00,1.15382,1.15434,1.15366,1.15416,109800000.0
2008-10-06 06:24:00,1.15453,1.15453,1.15364,1.1538,62600000.0
2008-10-06 06:25:00,1.15391,1.15436,1.15359,1.15436,86000000.0
2008-10-06 06:26:00,1.15402,1.15416,1.15344,1.15416,15800000.0
2008-10-06 06:27:00,1.15354,1.15355,1.15294,1.15324,16800000.0
2008-10-06 06:28:00,1.15365,1.15397,1.15351,1.15382,37000000.0
2008-10-06 06:29:00,1.1539,1.15408,1.15376,1.15388,19000000.0
2008-10-06 06:30:00,1.15387,1.15424,1.15359,1.15424,23200000.0
2008-10-06 06:31:00,1.15336,1.15386,1.15277,1.15379,20200000.0
2008-10-06 06:32:00,1.15422,1.15483,1.15381,1.15435,19200000.0
2008-10-06 06:33:00,1.15455,1.15479,1.1545,1.15479,52400000.0
2008-10-06 06:34:00,1.15485,1.15485,1.15359,1.15359,59000000.0
2008-10-06 06:35:00,1.15366,1.15431,1.15366,1.15403,20200000.0
2008-10-06 06:36:00,1.15405,1.15434,1.15348,1.15391,14600000.0
2008-10-06 06:37:00,1.15372,1.15414,1.15372,1.15387,17400000.0
2008-10-06 06:38:00,1.1542,1.1542,1.1539,1.1541,30000000.0
2008-10-06 06:39:00,1.15366,1.15367,1.15291,1.15291,30000000.0
2008-10-06 06:40:00,1.15303,1.1533,1.15174,1.15174,14600000.0
2008-10-06 06:41:00,1.15098,1.1512,1.15063,1.1512,23600000.0
2008-10-06 06:42:00,1.15182,1.15199,1.1518,1.1518,6800000.0
2008-10-06 06:43:00,1.15128,1.1515,1.15116,1.15147,38200000.0
2008-10-06 06:44:00,1.15227,1.15404,1.15227,1.15404,36800000.0
2008-10-06 06:45:00,1.15422,1.15434,1.15384,1.15384,47200000.0
2008-10-06 06:46:00,1.1543,1.1543,1.15381,1.15381,16800000.0
2008-10-06 06:47:00,1.15473,1.15523,1.15473,1.15523,30400000.0
2008-10-06 06:48:00,1.15521,1.15546,1.15521,1.15544,23400000.0
2008-10-06 06:49:00,1.15521,1.15549,1.15511,1.15527,36400000.0
2008-10-06 06:50:00,1.15574,1.15632,1.15574,1.15582,15000000.0
2008-10-06 06:51:00,1.15495,1.15496,1.15469,1.15496,52200000.0
2008-10-06 06:52:00,1.15503,1.15532,1.15503,1.15532,35200000.0
2008-10-06 06:53:00,1.15513,1.15517,1.15446,1.15494,29800000.0
2008-10-06 06:54:00,1.1544,1.15509,1.15425,1.15509,10000000.0
2008-10-06 06:55:00,1.15553,1.15623,1.1552,1.1552,10000000.0
2008-10-06 06:56:00,1.15537,1.15537,1.15445,1.15481,11000000.0
2008-10-06 06:57:00,1.15423,1.15456,1.15378,1.15378,178400000.0
2008-10-06 06:58:00,1.15377,1.15413,1.15377,1.15413,4200000.0
2008-10-06 06:59:00,1.15436,1.15512,1.15436,1.15481,54000000.0
2008-10-06 07:00:00,1.15509,1.15527,1.15485,1.15509,61600000.0
2008-10-06 07:01:00,1.1548,1.1548,1.15433,1.15469,44800000.0
2008-10-06 07:02:00,1.15506,1.15512,1.1547,1.15509,14200000.0
2008-10-06 07:03:00,1.15484,1.15519,1.15483,1.1551,19000000.0
2008-10-06 07:04:00,1.15481,1.15492,1.15453,1.15492,8000000.0
2008-10-06 07:05:00,1.15437,1.1547,1.15402,1.15468,12200000.0
2008-10-06 07:06:00,1.15495,1.15495,1.1545,1.1545,42800000.0
2008-10-06 07:07:00,1.15474,1.15517,1.15443,1.15486,16600000.0
2008-10-06 07:08:00,1.15458,1.1552,1.15458,1.1552,18600000.0
2008-10-06 07:09:00,1.15442,1.15466,1.15423,1.15432,24000000.0
2008-10-06 07:10:00,1.15407,1.15484,1.15407,1.15462,11200000.0
2008-10-06 07:11:00,1.15439,1.15439,1.15358,1.15365,13600000.0
2008-10-06 07:12:00,1.15404,1.15445,1.15367,1.15367,61000000.0
2008-10-06 07:13:00,1.15331,1.15374,1.15325,1.15374,42000000.0
2008-10-06 07:14:00,1.15402,1.15418,1.15379,1.15379,70800000.0
2008-10-06 07:15:00,1.15332,1.1542,1.15319,1.15408,49400000.0
2008-10-06 07:16:00,1.15432,1.15432,1.15422,1.15422,2600000.0
2008-10-06 07:17:00,1.1541,1.1541,1.15317,1.15317,21000000.0
2008-10-06 07:18:00,1.15317,1.15385,1.15306,1.1532,25800000.0
2008-10-06 07:19:00,1.15331,1.15376,1.15317,1.1535,94300000.0
2008-10-06 07:20:00,1.15372,1.15372,1.15335,1.1535,11400000.0
2008-10-06 07:21:00,1.15366,1.15381,1.15331,1.15344,98200000.0
2008-10-06 07:22:00,1.15377,1.15439,1.15372,1.15407,27000000.0
2008-10-06 07:23:00,1.15399,1.15419,1.15368,1.15415,13600000.0
2008-10-06 07:24:00,1.15464,1.15494,1.15457,1.15457,68600000.0
2008-10-06 07:25:00,1.15429,1.15461,1.15386,1.15461,74200000.0
2008-10-06 07:26:00,1.155,1.155,1.1547,1.1549,16400000.0
2008-10-06 07:27:00,1.15441,1.15464,1.15441,1.15445,16400000.0
2008-10-06 07:28:00,1.15449,1.1547,1.15441,1.15465,20800000.0
2008-10-06 07:29:00,1.15492,1.15571,1.15492,1.15571,37200000.0
2008-10-06 07:30:00,1.1562,1.15639,1.15574,1.15574,25800000.0
2008-10-06 07:31:00,1.15528,1.15573,1.15507,1.15509,13200000.0
2008-10-06 07:32:00,1.15525,1.15545,1.15461,1.15463,83800000.0
2008-10-06 07:33:00,1.15459,1.15504,1.15449,1.155,20600000.0
2008-10-06 07:34:00,1.15563,1.15563,1.1552,1.15539,21200000.0
2008-10-06 07:35:00,1.15506,1.1553,1.15506,1.15521,4600000.0
2008-10-06 07:36:00,1.1552,1.15557,1.1551,1.15522,14800000.0
2008-10-06 07:37:00,1.15503,1.15521,1.15496,1.15521,21200000.0
2008-10-06 07:38:00,1.1553,1.1556,1.1551,1.1555,10600000.0
2008-10-06 07:39:00,1.15488,1.15515,1.15476,1.15476,10600000.0
2008-10-06 07:40:00,1.15483,1.15506,1.15478,1.15506,23000000.0
2008-10-06 07:41:00,1.15454,1.1548,1.15436,1.1548,3600000.0
2008-10-06 07:42:00,1.1549,1.15516,1.15471,1.15492,13800000.0
2008-10-06 07:43:00,1.15472,1.15523,1.15472,1.15494,16800000.0
2008-10-06 07:44:00,1.15438,1.15505,1.1541,1.15421,94200000.0
2008-10-06 07:45:00,1.15429,1.15461,1.15428,1.15461,31400000.0
2008-10-06 07:46:00,1.15466,1.15548,1.15463,1.15484,16400000.0
2008-10-06 07:47:00,1.15493,1.15508,1.15493,1.15496,8800000.0
2008-10-06 07:48:00,1.15433,1.15441,1.15362,1.15362,29600000.0
2008-10-06 07:49:00,1.15359,1.15389,1.15341,1.15389,17800000.0
2008-10-06 07:50:00,1.15371,1.15439,1.15333,1.15429,72400000.0
2008-10-06 07:51:00,1.15477,1.15523,1.15454,1.15468,43600000.0
2008-10-06 07:52:00,1.15481,1.15492,1.15466,1.1547,11800000.0
2008-10-06 07:53:00,1.15478,1.15501,1.15474,1.1549,17000000.0
2008-10-06 07:54:00,1.15519,1.15565,1.15483,1.15483,13200000.0
2008-10-06 07:55:00,1.15515,1.15542,1.15506,1.15525,102800000.0
2008-10-06 07:56:00,1.1548,1.1555,1.1548,1.1555,5800000.0
2008-10-06 07:57:00,1.15523,1.15564,1.15497,1.15516,9400000.0
2008-10-06 07:58:00,1.15525,1.15566,1.15525,1.15566,4200000.0
2008-10-06 07:59:00,1.15536,1.15594,1.15492,1.1556,142400000.0
2008-10-06 08:00:00,1.15574,1.15588,1.15512,1.15542,64200000.0
2008-10-06 08:01:00,1.15539,1.15576,1.15537,1.1556,19600000.0
2008-10-06 08:02:00,1.15602,1.15602,1.15552,1.1558,11000000.0
2008-10-06 08:03:00,1.15585,1.156,1.15568,1.156,44400000.0
2008-10-06 08:04:00,1.15616,1.15621,1.15586,1.15621,22000000.0
2008-10-06 08:05:00,1.15625,1.15688,1.15625,1.15688,14200000.0
2008-10-06 08:06:00,1.15665,1.15696,1.15638,1.15696,76200000.0
2008-10-06 08:07:00,1.15662,1.15662,1.156,1.1562,14400000.0
2008-10-06 08:08:00,1.15682,1.1572,1.15596,1.15596,55400000.0
2008-10-06 08:09:00,1.15531,1.15563,1.15481,1.1552,31600000.0
2008-10-06 08:10:00,1.15511,1.15511,1.15438,1.15438,50800000.0
2008-10-06 08:11:00,1.15425,1.15464,1.15395,1.15395,104600000.0
2008-10-06 08:12:00,1.15406,1.15499,1.15406,1.15499,15400000.0
2008-10-06 08:13:00,1.15524,1.15542,1.15465,1.15477,13800000.0
2008-10-06 08:14:00,1.15443,1.15454,1.15417,1.15432,11400000.0
2008-10-06 08:15:00,1.15431,1.15441,1.15385,1.15401,14600000.0
2008-10-06 08:16:00,1.15404,1.15438,1.15404,1.15428,24600000.0
2008-10-06 08:17:00,1.15499,1.15512,1.15466,1.15512,8200000.0
2008-10-06 08:18:00,1.15496,1.15561,1.15496,1.15554,26400000.0
2008-10-06 08:19:00,1.15556,1.15556,1.15438,1.15442,93600000.0
2008-10-06 08:20:00,1.15426,1.15474,1.15416,1.15474,18200000.0
2008-10-06 08:21:00,1.15452,1.15472,1.15452,1.15456,7800000.0
2008-10-06 08:22:00,1.15455,1.1548,1.15443,1.15457,43800000.0
2008-10-06 08:23:00,1.15465,1.15465,1.15443,1.15443,2600000.0
2008-10-06 08:24:00,1.15472,1.15511,1.15468,1.15468,14800000.0
2008-10-06 08:25:00,1.15531,1.15539,1.15495,1.15539,21800000.0
2008-10-06 08:26:00,1.15516,1.1557,1.1549,1.15559,51000000.0
2008-10-06 08:27:00,1.15534,1.15596,1.15485,1.15585,90600000.0
2008-10-06 08:28:00,1.15599,1.15604,1.15556,1.15578,39200000.0
2008-10-06 08:29:00,1.15596,1.15596,1.1556,1.15561,16200000.0
2008-10-06 08:30:00,1.15557,1.15593,1.15554,1.15554,34200000.0
2008-10-06 08:31:00,1.15604,1.15643,1.15599,1.15599,19200000.0
2008-10-06 08:32:00,1.15597,1.15686,1.15595,1.15636,43000000.0
2008-10-06 08:33:00,1.15589,1.15589,1.15549,1.15578,19800000.0
2008-10-06 08:34:00,1.15536,1.1561,1.15536,1.15595,19000000.0
2008-10-06 08:35:00,1.15578,1.15578,1.15458,1.15458,34800000.0
2008-10-06 08:36:00,1.15429,1.15429,1.15355,1.15355,35600000.0
2008-10-06 08:37:00,1.15347,1.15354,1.15327,1.15348,72800000.0
2008-10-06 08:38:00,1.15349,1.15403,1.15342,1.15371,44600000.0
2008-10-06 08:39:00,1.15366,1.15374,1.15346,1.15374,32400000.0
2008-10-06 08:40:00,1.15385,1.15465,1.15361,1.15362,85800000.0
2008-10-06 08:41:00,1.15355,1.15416,1.15332,1.15371,64300000.0
2008-10-06 08:42:00,1.15389,1.15401,1.15353,1.15355,23800000.0
2008-10-06 08:43:00,1.15386,1.15416,1.15362,1.15389,20200000.0
2008-10-06 08:44:00,1.15345,1.15345,1.15311,1.15336,34400000.0
2008-10-06 08:45:00,1.15368,1.1539,1.1536,1.15367,89600000.0
2008-10-06 08:46:00,1.15368,1.15378,1.15365,1.15366,25500000.0
2008-10-06 08:47:00,1.1534,1.15375,1.1534,1.15375,50800000.0
2008-10-06 08:48:00,1.15416,1.15473,1.15405,1.15421,82600000.0
2008-10-06 08:49:00,1.15422,1.1543,1.1537,1.15421,24600000.0
2008-10-06 08:50:00,1.15425,1.15463,1.1542,1.1544,8800000.0
2008-10-06 08:51:00,1.15436,1.15502,1.15424,1.15502,48600000.0
2008-10-06 08:52:00,1.15447,1.1548,1.15432,1.1548,41800000.0
2008-10-06 08:53:00,1.1549,1.1549,1.15419,1.15421,117600000.0
2008-10-06 08:54:00,1.1541,1.15437,1.1541,1.15437,38400000.0
2008-10-06 08:55:00,1.15493,1.15493,1.15432,1.1546,10000000.0
2008-10-06 08:56:00,1.15398,1.15443,1.15378,1.15414,13800000.0
2008-10-06 08:57:00,1.1538,1.1543,1.1537,1.1537,15600000.0
2008-10-06 08:58:00,1.15463,1.15505,1.15437,1.15446,179600000.0
2008-10-06 08:59:00,1.15487,1.1556,1.15468,1.15502,117000000.0
2008-10-06 09:00:00,1.15466,1.15496,1.15439,1.15479,129400000.0
2008-10-06 09:01:00,1.15495,1.15507,1.15451,1.15452,59600000.0
2008-10-06 09:02:00,1.15528,1.15668,1.15528,1.15668,18800000.0
2008-10-06 09:03:00,1.15649,1.15696,1.15643,1.15675,95200000.0
2008-10-06 09:04:00,1.15686,1.15686,1.15632,1.15645,69000000.0
2008-10-06 09:05:00,1.15649,1.15664,1.15625,1.15637,46600000.0
2008-10-06 09:06:00,1.15641,1.1566,1.15609,1.1562,65200000.0
2008-10-06 09:07:00,1.15585,1.15617,1.15566,1.156,74000000.0
2008-10-06 09:08:00,1.15593,1.15593,1.15451,1.15451,64400000.0
2008-10-06 09:09:00,1.15494,1.15596,1.15494,1.15596,66200000.0
2008-10-06 09:10:00,1.15594,1.15594,1.15545,1.15545,52300000.0
2008-10-06 09:11:00,1.15527,1.15536,1.15517,1.1552,27400000.0
2008-10-06 09:12:00,1.15528,1.15559,1.15505,1.15559,83600000.0
2008-10-06 09:13:00,1.15561,1.15561,1.15505,1.15513,55000000.0
2008-10-06 09:14:00,1.15525,1.15525,1.15369,1.15369,72000000.0
2008-10-06 09:15:00,1.15378,1.15378,1.15324,1.15329,47000000.0
2008-10-06 09:16:00,1.15344,1.15344,1.15265,1.15277,19200000.0
2008-10-06 09:17:00,1.15262,1.15287,1.15253,1.15287,43000000.0
2008-10-06 09:18:00,1.15331,1.15341,1.15323,1.15332,40200000.0
2008-10-06 09:19:00,1.15341,1.1537,1.15329,1.15329,48200000.0
2008-10-06 09:20:00,1.15314,1.15345,1.15314,1.1533,38600000.0
2008-10-06 09:21:00,1.15337,1.15362,1.15337,1.15362,59400000.0
2008-10-06 09:22:00,1.15366,1.15387,1.15338,1.15338,76000000.0
2008-10-06 09:23:00,1.15304,1.15345,1.15299,1.15331,60300000.0
2008-10-06 09:24:00,1.15356,1.15365,1.15232,1.15232,95000000.0
2008-10-06 09:25:00,1.15236,1.15318,1.15211,1.15305,78400000.0
2008-10-06 09:26:00,1.15271,1.15279,1.15271,1.15279,90200000.0
2008-10-06 09:27:00,1.15275,1.15363,1.15275,1.15319,98000000.0
2008-10-06 09:28:00,1.15291,1.15291,1.15228,1.15281,118000000.0
2008-10-06 09:29:00,1.15268,1.15277,1.15229,1.15237,119100000.0
2008-10-06 09:30:00,1.15236,1.15266,1.15189,1.1522,134600000.0
2008-10-06 09:31:00,1.15182,1.15277,1.15149,1.15277,114600000.0
2008-10-06 09:32:00,1.15251,1.15261,1.15218,1.15219,95600000.0
2008-10-06 09:33:00,1.15211,1.15243,1.15211,1.15211,59000000.0
2008-10-06 09:34:00,1.15237,1.15295,1.15179,1.15179,12400000.0
2008-10-06 09:35:00,1.15191,1.15305,1.15191,1.15238,69400000.0
2008-10-06 09:36:00,1.15243,1.15246,1.15134,1.15236,93200000.0
2008-10-06 09:37:00,1.15231,1.1527,1.15164,1.15187,118200000.0
2008-10-06 09:38:00,1.15141,1.15214,1.15129,1.15159,70000000.0
2008-10-06 09:39:00,1.15164,1.15222,1.15155,1.15212,85600000.0
2008-10-06 09:40:00,1.15208,1.15217,1.15149,1.15179,95600000.0
2008-10-06 09:41:00,1.1513,1.1513,1.15064,1.15079,87200000.0
2008-10-06 09:42:00,1.1509,1.15093,1.15079,1.15088,59400000.0
2008-10-06 09:43:00,1.15078,1.15173,1.15075,1.15106,135400000.0
2008-10-06 09:44:00,1.15162,1.15193,1.15133,1.15151,111000000.0
2008-10-06 09:45:00,1.15181,1.15224,1.15176,1.15218,11600000.0
2008-10-06 09:46:00,1.15216,1.15307,1.15216,1.15302,147600000.0
2008-10-06 09:47:00,1.15218,1.1529,1.15215,1.15263,99800000.0
2008-10-06 09:48:00,1.15279,1.15298,1.15261,1.15293,6800000.0
2008-10-06 09:49:00,1.15261,1.15347,1.15251,1.15261,91800000.0
2008-10-06 09:50:00,1.15293,1.15348,1.15287,1.15299,123000000.0
2008-10-06 09:51:00,1.15208,1.15227,1.15149,1.15217,13400000.0
2008-10-06 09:52:00,1.1522,1.15249,1.15211,1.15247,20600000.0
2008-10-06 09:53:00,1.15268,1.15328,1.1526,1.15273,109800000.0
2008-10-06 09:54:00,1.15249,1.15263,1.15213,1.15221,120400000.0
2008-10-06 09:55:00,1.15203,1.15239,1.15182,1.15232,91200000.0
2008-10-06 09:56:00,1.15209,1.15241,1.15127,1.15139,94600000.0
2008-10-06 09:57:00,1.15177,1.152,1.15156,1.15163,81000000.0
2008-10-06 09:58:00,1.15184,1.15213,1.15177,1.15177,76400000.0
2008-10-06 09:59:00,1.1516,1.15204,1.15149,1.15176,75000000.0
2008-10-06 10:00:00,1.15185,1.15193,1.15151,1.15151,75600000.0
2008-10-06 10:01:00,1.15159,1.1516,1.15115,1.15125,65800000.0
2008-10-06 10:02:00,1.15164,1.15289,1.15164,1.15289,124000000.0
2008-10-06 10:03:00,1.1527,1.1532,1.1522,1.1522,71000000.0
2008-10-06 10:04:00,1.1523,1.15286,1.1522,1.1525,62200000.0
2008-10-06 10:05:00,1.15262,1.15272,1.15245,1.1525,39000000.0
2008-10-06 10:06:00,1.15268,1.1532,1.15268,1.15296,66000000.0
2008-10-06 10:07:00,1.15284,1.15301,1.15238,1.15238,82200000.0
2008-10-06 10:08:00,1.15254,1.15281,1.15249,1.15271,68000000.0
2008-10-06 10:09:00,1.15225,1.15233,1.15183,1.15183,81400000.0
2008-10-06 10:10:00,1.1521,1.15249,1.1521,1.15249,74800000.0
2008-10-06 10:11:00,1.15243,1.15243,1.15171,1.15171,67200000.0
2008-10-06 10:12:00,1.15122,1.15137,1.15079,1.15084,72000000.0
2008-10-06 10:13:00,1.15071,1.15076,1.15028,1.15028,9000000.0
2008-10-06 10:14:00,1.15049,1.15059,1.15042,1.15057,54800000.0
2008-10-06 10:15:00,1.15026,1.15057,1.15025,1.15053,43800000.0
2008-10-06 10:16:00,1.15061,1.15101,1.15042,1.15075,75800000.0
2008-10-06 10:17:00,1.15085,1.15126,1.1505,1.1505,66200000.0
2008-10-06 10:18:00,1.15063,1.15112,1.15063,1.15071,47400000.0
2008-10-06 10:19:00,1.15096,1.15111,1.15053,1.15078,13600000.0
2008-10-06 10:20:00,1.15068,1.15075,1.15016,1.15038,63600000.0
2008-10-06 10:21:00,1.15056,1.15093,1.15056,1.15072,68200000.0
2008-10-06 10:22:00,1.15072,1.15072,1.15013,1.1503,52200000.0
2008-10-06 10:23:00,1.15024,1.15048,1.14994,1.15007,62000000.0
2008-10-06 10:24:00,1.14982,1.15045,1.14982,1.15019,87800000.0
2008-10-06 10:25:00,1.14999,1.15047,1.14995,1.15042,82800000.0
2008-10-06 10:26:00,1.1502,1.15036,1.14979,1.14982,106000000.0
2008-10-06 10:27:00,1.14965,1.15032,1.14965,1.15027,86200000.0
2008-10-06 10:28:00,1.14999,1.15056,1.14988,1.15018,113800000.0
2008-10-06 10:29:00,1.15055,1.15086,1.14997,1.15034,123600000.0
2008-10-06 10:30:00,1.15028,1.15033,1.14974,1.15001,140200000.0
2008-10-06 10:31:00,1.14998,1.15037,1.14968,1.14968,92200000.0
2008-10-06 10:32:00,1.14982,1.15021,1.14966,1.14995,81600000.0
2008-10-06 10:33:00,1.14972,1.15016,1.14941,1.14947,117200000.0
2008-10-06 10:34:00,1.14968,1.15091,1.14968,1.15002,132600000.0
2008-10-06 10:35:00,1.15066,1.15066,1.15017,1.15017,120400000.0
2008-10-06 10:36:00,1.15037,1.1511,1.15037,1.15069,143000000.0
2008-10-06 10:37:00,1.1505,1.15134,1.15024,1.15089,170600000.0
2008-10-06 10:38:00,1.15115,1.15179,1.15115,1.15178,72800000.0
2008-10-06 10:39:00,1.15214,1.15224,1.15175,1.1519,77800000.0
2008-10-06 10:40:00,1.15202,1.15297,1.15202,1.15272,130400000.0
2008-10-06 10:41:00,1.15295,1.15295,1.15246,1.15256,113800000.0
2008-10-06 10:42:00,1.15196,1.15232,1.15157,1.15165,128200000.0
2008-10-06 10:43:00,1.15158,1.15158,1.151,1.15103,18200000.0
2008-10-06 10:44:00,1.15157,1.15191,1.1514,1.15157,103800000.0
2008-10-06 10:45:00,1.15139,1.15175,1.15117,1.15128,98000000.0
2008-10-06 10:46:00,1.15125,1.15178,1.15125,1.15158,63400000.0
2008-10-06 10:47:00,1.15236,1.1526,1.15212,1.15225,110400000.0
2008-10-06 10:48:00,1.15176,1.15197,1.1514,1.15161,37800000.0
2008-10-06 10:49:00,1.15159,1.15193,1.15132,1.15132,101600000.0
2008-10-06 10:50:00,1.1517,1.1518,1.1516,1.1518,123200000.0
2008-10-06 10:51:00,1.15116,1.15144,1.15083,1.15121,123200000.0
2008-10-06 10:52:00,1.15112,1.15136,1.15027,1.15035,87000000.0
2008-10-06 10:53:00,1.15063,1.15081,1.1504,1.15051,96700000.0
2008-10-06 10:54:00,1.15036,1.15082,1.15027,1.15053,99200000.0
2008-10-06 10:55:00,1.15058,1.15098,1.15051,1.15077,96000000.0
2008-10-06 10:56:00,1.15097,1.15111,1.15067,1.15082,111200000.0
2008-10-06 10:57:00,1.15053,1.15082,1.15018,1.15044,15600000.0
2008-10-06 10:58:00,1.15041,1.15081,1.1503,1.15048,9400000.0
2008-10-06 10:59:00,1.15071,1.15079,1.15019,1.15079,112400000.0
2008-10-06 11:00:00,1.15071,1.15146,1.15065,1.15066,118400000.0
2008-10-06 11:01:00,1.15035,1.15041,1.14962,1.14985,97200000.0
2008-10-06 11:02:00,1.14992,1.15027,1.14989,1.15012,71400000.0
2008-10-06 11:03:00,1.15015,1.151,1.15015,1.15087,9000000.0
2008-10-06 11:04:00,1.15138,1.152,1.15123,1.1513,106000000.0
2008-10-06 11:05:00,1.15118,1.15227,1.15118,1.15227,36200000.0
2008-10-06 11:06:00,1.15298,1.15298,1.15211,1.15211,76600000.0
2008-10-06 11:07:00,1.15157,1.15174,1.15121,1.15121,93200000.0
2008-10-06 11:08:00,1.15152,1.15186,1.15129,1.15174,23200000.0
2008-10-06 11:09:00,1.15177,1.15177,1.15117,1.15144,47200000.0
2008-10-06 11:10:00,1.15137,1.15141,1.15088,1.15088,44800000.0
2008-10-06 11:11:00,1.15043,1.15071,1.15043,1.15063,14800000.0
2008-10-06 11:12:00,1.15043,1.15129,1.15043,1.15094,28200000.0
2008-10-06 11:13:00,1.15132,1.15188,1.15128,1.15171,50600000.0
2008-10-06 11:14:00,1.1518,1.15212,1.15151,1.15151,11400000.0
2008-10-06 11:15:00,1.15185,1.15216,1.15183,1.152,24400000.0
2008-10-06 11:16:00,1.15208,1.15274,1.15203,1.15274,10800000.0
2008-10-06 11:17:00,1.15226,1.15226,1.15191,1.15214,49800000.0
2008-10-06 11:18:00,1.15201,1.15244,1.15195,1.15202,55600000.0
2008-10-06 11:19:00,1.15216,1.15216,1.15119,1.15135,22800000.0
2008-10-06 11:20:00,1.15127,1.15181,1.15127,1.15176,106000000.0
2008-10-06 11:21:00,1.15185,1.15185,1.15108,1.15127,82600000.0
2008-10-06 11:22:00,1.15118,1.15172,1.15118,1.15154,100900000.0
2008-10-06 11:23:00,1.15148,1.1515,1.15117,1.15117,86400000.0
2008-10-06 11:24:00,1.15073,1.15073,1.14999,1.15061,74200000.0
2008-10-06 11:25:00,1.1506,1.15111,1.1506,1.1509,92800000.0
2008-10-06 11:26:00,1.15024,1.1509,1.14998,1.15046,117800000.0
2008-10-06 11:27:00,1.15043,1.15103,1.15043,1.15068,119400000.0
2008-10-06 11:28:00,1.15017,1.15017,1.14943,1.14943,99800000.0
2008-10-06 11:29:00,1.14942,1.14996,1.14938,1.14975,80600000.0
2008-10-06 11:30:00,1.14922,1.14984,1.14916,1.14984,15600000.0
2008-10-06 11:31:00,1.14962,1.14974,1.14946,1.14967,77400000.0
2008-10-06 11:32:00,1.14976,1.15016,1.14961,1.14972,98400000.0
2008-10-06 11:33:00,1.14984,1.14992,1.14939,1.14992,25200000.0
2008-10-06 11:34:00,1.14949,1.15006,1.14918,1.14918,75200000.0
2008-10-06 11:35:00,1.14906,1.14929,1.14899,1.14929,51800000.0
2008-10-06 11:36:00,1.14928,1.14939,1.14884,1.14919,72000000.0
2008-10-06 11:37:00,1.14922,1.1498,1.14918,1.14941,118000000.0
2008-10-06 11:38:00,1.14939,1.1499,1.14936,1.14962,92600000.0
2008-10-06 11:39:00,1.14993,1.15014,1.14949,1.14949,35000000.0
2008-10-06 11:40:00,1.14947,1.14981,1.14894,1.14966,61600000.0
2008-10-06 11:41:00,1.14998,1.15001,1.14922,1.14922,111400000.0
2008-10-06 11:42:00,1.14895,1.14916,1.14864,1.14878,63800000.0
2008-10-06 11:43:00,1.14905,1.14905,1.1488,1.14897,43200000.0
2008-10-06 11:44:00,1.14892,1.14983,1.14892,1.14975,64400000.0
2008-10-06 11:45:00,1.1499,1.15048,1.1499,1.15003,95800000.0
2008-10-06 11:46:00,1.15003,1.15056,1.15003,1.15056,105200000.0
2008-10-06 11:47:00,1.15054,1.15054,1.14994,1.15018,65400000.0
2008-10-06 11:48:00,1.15029,1.15109,1.15029,1.15041,88800000.0
2008-10-06 11:49:00,1.15038,1.15077,1.15007,1.15046,64000000.0
2008-10-06 11:50:00,1.15057,1.15117,1.15057,1.15084,8400000.0
2008-10-06 11:51:00,1.15087,1.15101,1.15052,1.15058,65200000.0
2008-10-06 11:52:00,1.15071,1.15103,1.15057,1.1506,87000000.0
2008-10-06 11:53:00,1.15115,1.15167,1.15104,1.15134,107400000.0
2008-10-06 11:54:00,1.15133,1.15133,1.15085,1.15106,113600000.0
2008-10-06 11:55:00,1.15093,1.15135,1.15089,1.15091,99800000.0
2008-10-06 11:56:00,1.15095,1.15144,1.15095,1.15101,79600000.0
2008-10-06 11:57:00,1.15094,1.15127,1.15074,1.15105,119200000.0
2008-10-06 11:58:00,1.15119,1.15119,1.15084,1.15101,12600000.0
2008-10-06 11:59:00,1.15096,1.15112,1.1506,1.1506,98600000.0
2008-10-06 12:00:00,1.15076,1.15076,1.15023,1.15058,102800000.0
2008-10-06 12:01:00,1.15052,1.15077,1.15027,1.15075,88000000.0
2008-10-06 12:02:00,1.15038,1.15038,1.14948,1.14951,72000000.0
2008-10-06 12:03:00,1.14904,1.14947,1.14886,1.14911,103400000.0
2008-10-06 12:04:00,1.14906,1.14928,1.1488,1.14881,72300000.0
2008-10-06 12:05:00,1.14906,1.14944,1.14904,1.14934,59400000.0
2008-10-06 12:06:00,1.1493,1.14976,1.14926,1.14945,100000000.0
2008-10-06 12:07:00,1.14961,1.1499,1.14959,1.14966,92200000.0
2008-10-06 12:08:00,1.14928,1.14982,1.14914,1.14935,89800000.0
2008-10-06 12:09:00,1.14923,1.1497,1.14922,1.14943,100300000.0
2008-10-06 12:10:00,1.14962,1.14969,1.14935,1.14956,66800000.0
2008-10-06 12:11:00,1.14983,1.15054,1.14983,1.15037,96900000.0
2008-10-06 12:12:00,1.15085,1.1511,1.15054,1.15059,99100000.0
2008-10-06 12:13:00,1.15013,1.15041,1.1501,1.15041,70800000.0
2008-10-06 12:14:00,1.15073,1.15091,1.15034,1.15044,76400000.0
2008-10-06 12:15:00,1.15058,1.15072,1.15032,1.15055,104400000.0
2008-10-06 12:16:00,1.15021,1.15047,1.14992,1.14993,99800000.0
2008-10-06 12:17:00,1.15004,1.15039,1.15004,1.15009,87400000.0
2008-10-06 12:18:00,1.14996,1.15017,1.14973,1.14986,13800000.0
2008-10-06 12:19:00,1.15017,1.15044,1.1499,1.15041,102000000.0
2008-10-06 12:20:00,1.14952,1.14952,1.14867,1.14871,12300000.0
2008-10-06 12:21:00,1.14969,1.1497,1.14894,1.1497,19400000.0
2008-10-06 12:22:00,1.14965,1.15005,1.14928,1.14975,94200000.0
2008-10-06 12:23:00,1.14982,1.14996,1.1495,1.1497,103000000.0
2008-10-06 12:24:00,1.14958,1.15008,1.14951,1.14959,97200000.0
2008-10-06 12:25:00,1.14932,1.14974,1.14914,1.14962,122800000.0
2008-10-06 12:26:00,1.14982,1.14982,1.14901,1.14912,102000000.0
2008-10-06 12:27:00,1.14869,1.14873,1.14835,1.14835,24200000.0
2008-10-06 12:28:00,1.1487,1.14899,1.1487,1.14886,52000000.0
2008-10-06 12:29:00,1.1489,1.14923,1.14887,1.14923,10400000.0
2008-10-06 12:30:00,1.14951,1.14956,1.1492,1.14956,8800000.0
2008-10-06 12:31:00,1.14937,1.14966,1.14921,1.14943,105600000.0
2008-10-06 12:32:00,1.14912,1.14956,1.14892,1.14937,121200000.0
2008-10-06 12:33:00,1.14936,1.14974,1.1493,1.14974,39800000.0
2008-10-06 12:34:00,1.15037,1.15047,1.14989,1.15027,23600000.0
2008-10-06 12:35:00,1.14987,1.15042,1.14939,1.14954,17000000.0
2008-10-06 12:36:00,1.15003,1.15042,1.15003,1.15031,69400000.0
2008-10-06 12:37:00,1.14993,1.15066,1.14993,1.15066,34800000.0
2008-10-06 12:38:00,1.15044,1.15058,1.14991,1.14991,88400000.0
2008-10-06 12:39:00,1.14993,1.15061,1.14993,1.15026,145000000.0
2008-10-06 12:40:00,1.15017,1.15071,1.14997,1.15047,94000000.0
2008-10-06 12:41:00,1.15018,1.15048,1.14997,1.15048,67800000.0
2008-10-06 12:42:00,1.14988,1.15002,1.14953,1.14953,85200000.0
2008-10-06 12:43:00,1.14959,1.15011,1.14943,1.14992,8600000.0
2008-10-06 12:44:00,1.15016,1.1502,1.14953,1.14968,65000000.0
2008-10-06 12:45:00,1.14964,1.15032,1.14964,1.14997,86700000.0
2008-10-06 12:46:00,1.15011,1.15046,1.15011,1.15023,77600000.0
2008-10-06 12:47:00,1.15012,1.15063,1.15002,1.15016,65600000.0
2008-10-06 12:48:00,1.15018,1.15083,1.15018,1.15066,75800000.0
2008-10-06 12:49:00,1.15098,1.15124,1.15066,1.15122,23000000.0
2008-10-06 12:50:00,1.15115,1.1516,1.15115,1.15135,23800000.0
2008-10-06 12:51:00,1.15118,1.15118,1.15099,1.15099,12200000.0
2008-10-06 12:52:00,1.15095,1.15095,1.15011,1.15061,28600000.0
2008-10-06 12:53:00,1.15051,1.15069,1.15025,1.15035,9000000.0
2008-10-06 12:54:00,1.15023,1.15076,1.15015,1.15068,99500000.0
2008-10-06 12:55:00,1.15125,1.15125,1.15089,1.15116,57600000.0
2008-10-06 12:56:00,1.15086,1.15092,1.15061,1.1507,34200000.0
2008-10-06 12:57:00,1.15024,1.15086,1.15002,1.15049,18000000.0
2008-10-06 12:58:00,1.15063,1.15123,1.15063,1.15123,21800000.0
2008-10-06 12:59:00,1.15124,1.1513,1.1507,1.1513,9000000.0
2008-10-06 13:00:00,1.15097,1.15129,1.15089,1.15111,45000000.0
2008-10-06 13:01:00,1.15147,1.1518,1.15096,1.15143,14400000.0
2008-10-06 13:02:00,1.1511,1.15128,1.15052,1.15052,66800000.0
2008-10-06 13:03:00,1.15058,1.15097,1.15058,1.15078,34400000.0
2008-10-06 13:04:00,1.15092,1.15117,1.1507,1.15117,16400000.0
2008-10-06 13:05:00,1.15111,1.15154,1.15111,1.15135,29600000.0
2008-10-06 13:06:00,1.15136,1.15161,1.15104,1.15104,104400000.0
2008-10-06 13:07:00,1.15081,1.15159,1.15081,1.15159,25600000.0
2008-10-06 13:08:00,1.15174,1.15197,1.15165,1.15197,25600000.0
2008-10-06 13:09:00,1.15181,1.15229,1.15164,1.15196,65800000.0
2008-10-06 13:10:00,1.15179,1.15224,1.15154,1.15179,97000000.0
2008-10-06 13:11:00,1.15153,1.15168,1.15134,1.15147,65600000.0
2008-10-06 13:12:00,1.15138,1.1518,1.15135,1.15135,24600000.0
2008-10-06 13:13:00,1.15173,1.15233,1.15173,1.15225,14600000.0
2008-10-06 13:14:00,1.15204,1.15248,1.15182,1.15247,32000000.0
2008-10-06 13:15:00,1.15202,1.1523,1.1519,1.1523,16400000.0
2008-10-06 13:16:00,1.15164,1.15186,1.15152,1.15152,41800000.0
2008-10-06 13:17:00,1.15115,1.15179,1.15115,1.15179,21400000.0
2008-10-06 13:18:00,1.15214,1.15261,1.15176,1.15197,76600000.0
2008-10-06 13:19:00,1.1521,1.1523,1.152,1.1521,13000000.0
2008-10-06 13:20:00,1.1522,1.1522,1.152,1.152,13000000.0
2008-10-06 13:21:00,1.15163,1.15199,1.15163,1.15181,13000000.0
2008-10-06 13:22:00,1.15141,1.15141,1.15121,1.15121,14200000.0
2008-10-06 13:23:00,1.15126,1.15167,1.15123,1.15141,37000000.0
2008-10-06 13:24:00,1.1512,1.15153,1.1512,1.15152,79600000.0
2008-10-06 13:25:00,1.15169,1.15198,1.15161,1.15174,90000000.0
2008-10-06 13:26:00,1.1524,1.15269,1.15226,1.15226,43400000.0
2008-10-06 13:27:00,1.15221,1.1524,1.15171,1.1524,11600000.0
2008-10-06 13:28:00,1.15228,1.15289,1.1522,1.15278,21400000.0
2008-10-06 13:29:00,1.1525,1.1525,1.15186,1.15198,39600000.0
2008-10-06 13:30:00,1.15153,1.15162,1.15135,1.15135,25200000.0
2008-10-06 13:31:00,1.15134,1.15175,1.15132,1.15153,38200000.0
2008-10-06 13:32:00,1.15139,1.15167,1.15132,1.15139,73400000.0
2008-10-06 13:33:00,1.15187,1.15274,1.1518,1.15249,18000000.0
2008-10-06 13:34:00,1.1524,1.15289,1.15227,1.15241,27800000.0
2008-10-06 13:35:00,1.15273,1.15328,1.15261,1.15314,17000000.0
2008-10-06 13:36:00,1.15313,1.1533,1.15306,1.1533,15800000.0
2008-10-06 13:37:00,1.1533,1.15366,1.15326,1.15326,26600000.0
2008-10-06 13:38:00,1.15378,1.15378,1.15317,1.15358,14400000.0
2008-10-06 13:39:00,1.15328,1.15331,1.15293,1.15316,42000000.0
2008-10-06 13:40:00,1.15315,1.15328,1.15285,1.15285,48400000.0
2008-10-06 13:41:00,1.15269,1.15296,1.15255,1.15255,17000000.0
2008-10-06 13:42:00,1.15245,1.15277,1.15245,1.15252,17000000.0
2008-10-06 13:43:00,1.15272,1.15274,1.15241,1.15274,15600000.0
2008-10-06 13:44:00,1.15207,1.15269,1.15193,1.15255,8200000.0
2008-10-06 13:45:00,1.15282,1.15319,1.15268,1.15274,58800000.0
2008-10-06 13:46:00,1.15277,1.15303,1.1526,1.15264,13000000.0
2008-10-06 13:47:00,1.15247,1.15247,1.15182,1.152,5600000.0
2008-10-06 13:48:00,1.15177,1.15189,1.15164,1.15189,39200000.0
2008-10-06 13:49:00,1.15177,1.15194,1.15154,1.15175,57400000.0
2008-10-06 13:50:00,1.15163,1.15177,1.15131,1.15177,17000000.0
2008-10-06 13:51:00,1.15185,1.15196,1.1516,1.15167,29200000.0
2008-10-06 13:52:00,1.15115,1.15115,1.15077,1.15084,22800000.0
2008-10-06 13:53:00,1.15115,1.15174,1.15115,1.15174,19200000.0
2008-10-06 13:54:00,1.15151,1.15151,1.15087,1.15119,24800000.0
2008-10-06 13:55:00,1.15162,1.15182,1.15158,1.1516,33600000.0
2008-10-06 13:56:00,1.15174,1.15182,1.15171,1.15179,27600000.0
2008-10-06 13:57:00,1.15217,1.1524,1.15203,1.1524,6800000.0
2008-10-06 13:58:00,1.15222,1.15254,1.15216,1.15254,58000000.0
2008-10-06 13:59:00,1.15295,1.15309,1.15271,1.15301,44400000.0
2008-10-06 14:00:00,1.15296,1.15316,1.15261,1.15261,82800000.0
2008-10-06 14:01:00,1.15257,1.15303,1.15256,1.15269,106400000.0
2008-10-06 14:02:00,1.15267,1.15273,1.15255,1.15273,23800000.0
2008-10-06 14:03:00,1.15292,1.15292,1.15222,1.15222,21800000.0
2008-10-06 14:04:00,1.15231,1.15247,1.152,1.15233,25200000.0
2008-10-06 14:05:00,1.15252,1.15319,1.15252,1.15272,12600000.0
2008-10-06 14:06:00,1.15276,1.15285,1.15229,1.15245,18600000.0
2008-10-06 14:07:00,1.1522,1.15274,1.1522,1.15274,15400000.0
2008-10-06 14:08:00,1.15253,1.15253,1.15215,1.15215,58200000.0
2008-10-06 14:09:00,1.1526,1.1528,1.1524,1.1527,9000000.0
2008-10-06 14:10:00,1.15257,1.15257,1.15229,1.15229,9000000.0
2008-10-06 14:11:00,1.1523,1.15264,1.15223,1.15246,16600000.0
2008-10-06 14:12:00,1.15267,1.15287,1.15254,1.15261,60000000.0
2008-10-06 14:13:00,1.15282,1.15282,1.15241,1.1528,33000000.0
2008-10-06 14:14:00,1.15304,1.15402,1.15304,1.15402,26000000.0
2008-10-06 14:15:00,1.15361,1.15361,1.15297,1.15297,14000000.0
2008-10-06 14:16:00,1.15304,1.1536,1.15293,1.15307,33800000.0
2008-10-06 14:17:00,1.15322,1.15359,1.15242,1.15242,59600000.0
2008-10-06 14:18:00,1.15226,1.15232,1.15189,1.15216,15400000.0
2008-10-06 14:19:00,1.15172,1.15172,1.15094,1.15094,35200000.0
2008-10-06 14:20:00,1.15077,1.15129,1.15077,1.15098,23400000.0
2008-10-06 14:21:00,1.15139,1.15186,1.15138,1.1516,24000000.0
2008-10-06 14:22:00,1.15222,1.1524,1.15195,1.15223,47200000.0
2008-10-06 14:23:00,1.15208,1.15239,1.15156,1.1516,20200000.0
2008-10-06 14:24:00,1.15206,1.15242,1.1519,1.15217,10600000.0
2008-10-06 14:25:00,1.15211,1.15262,1.15211,1.1524,19600000.0
2008-10-06 14:26:00,1.15257,1.15257,1.15184,1.15184,60600000.0
2008-10-06 14:27:00,1.15193,1.15218,1.15173,1.15212,38000000.0
2008-10-06 14:28:00,1.151,1.1513,1.151,1.15101,9600000.0
2008-10-06 14:29:00,1.15064,1.15189,1.15064,1.15189,55800000.0
2008-10-06 14:30:00,1.15153,1.15181,1.15136,1.15179,13600000.0
2008-10-06 14:31:00,1.15123,1.15155,1.15099,1.15155,73000000.0
2008-10-06 14:32:00,1.15187,1.15239,1.15183,1.15184,44400000.0
2008-10-06 14:33:00,1.15128,1.15128,1.15112,1.15121,14200000.0
2008-10-06 14:34:00,1.15153,1.15177,1.15153,1.1517,8800000.0
2008-10-06 14:35:00,1.1515,1.15153,1.15101,1.15117,21000000.0
2008-10-06 14:36:00,1.15143,1.1518,1.15096,1.1518,13800000.0
2008-10-06 14:37:00,1.15107,1.15173,1.15083,1.15108,12400000.0
2008-10-06 14:38:00,1.15101,1.15143,1.15101,1.15108,46400000.0
2008-10-06 14:39:00,1.15069,1.15095,1.15057,1.15082,58000000.0
2008-10-06 14:40:00,1.15081,1.15112,1.15081,1.15112,21000000.0
2008-10-06 14:41:00,1.15119,1.15119,1.15081,1.15081,11000000.0
2008-10-06 14:42:00,1.1505,1.15081,1.15039,1.15076,12800000.0
2008-10-06 14:43:00,1.15186,1.15209,1.1513,1.15209,16400000.0
2008-10-06 14:44:00,1.15141,1.152,1.15141,1.15174,21200000.0
2008-10-06 14:45:00,1.15185,1.15232,1.15164,1.15164,13400000.0
2008-10-06 14:46:00,1.1518,1.15218,1.15162,1.15162,73200000.0
2008-10-06 14:47:00,1.15185,1.15202,1.15158,1.15158,39000000.0
2008-10-06 14:48:00,1.15187,1.15206,1.15141,1.152,18700000.0
2008-10-06 14:49:00,1.15186,1.15202,1.15168,1.15202,33800000.0
2008-10-06 14:50:00,1.15186,1.15188,1.15135,1.15161,80400000.0
2008-10-06 14:51:00,1.15154,1.15203,1.15148,1.15162,63400000.0
2008-10-06 14:52:00,1.15171,1.15187,1.15169,1.15185,42000000.0
2008-10-06 14:53:00,1.15173,1.15202,1.15162,1.15169,79200000.0
2008-10-06 14:54:00,1.15167,1.15167,1.15117,1.15137,11000000.0
2008-10-06 14:55:00,1.15165,1.15233,1.15089,1.15233,22200000.0
2008-10-06 14:56:00,1.15208,1.1522,1.15148,1.15148,114200000.0
2008-10-06 14:57:00,1.15091,1.15135,1.15085,1.15089,110600000.0
2008-10-06 14:58:00,1.15073,1.15126,1.15055,1.15087,103400000.0
2008-10-06 14:59:00,1.15111,1.1515,1.15111,1.1515,11800000.0
2008-10-06 15:00:00,1.15146,1.15167,1.15134,1.15154,26200000.0
2008-10-06 15:01:00,1.1513,1.1513,1.15094,1.15094,30000000.0
2008-10-06 15:02:00,1.15076,1.15084,1.15066,1.15066,28400000.0
2008-10-06 15:03:00,1.15056,1.15113,1.15045,1.1511,27400000.0
2008-10-06 15:04:00,1.15102,1.15113,1.15092,1.15094,51600000.0
2008-10-06 15:05:00,1.15077,1.15124,1.15077,1.15082,54000000.0
2008-10-06 15:06:00,1.15102,1.15133,1.15089,1.15092,93100000.0
2008-10-06 15:07:00,1.15095,1.15118,1.15094,1.15111,83000000.0
2008-10-06 15:08:00,1.15092,1.151,1.15071,1.15083,20800000.0
2008-10-06 15:09:00,1.1505,1.15099,1.1505,1.15099,14000000.0
2008-10-06 15:10:00,1.15108,1.1512,1.15094,1.15113,37400000.0
2008-10-06 15:11:00,1.15109,1.15165,1.15109,1.15159,37000000.0
2008-10-06 15:12:00,1.15158,1.15204,1.15134,1.15134,26000000.0
2008-10-06 15:13:00,1.15112,1.15129,1.15101,1.15125,28000000.0
2008-10-06 15:14:00,1.15147,1.15205,1.15142,1.15205,45600000.0
2008-10-06 15:15:00,1.1524,1.1524,1.15171,1.15171,35200000.0
2008-10-06 15:16:00,1.15204,1.15252,1.15204,1.15248,33800000.0
2008-10-06 15:17:00,1.15269,1.15308,1.15217,1.1522,64000000.0
2008-10-06 15:18:00,1.15215,1.15269,1.15185,1.15185,18000000.0
2008-10-06 15:19:00,1.15155,1.15255,1.15155,1.15222,57200000.0
2008-10-06 15:20:00,1.15252,1.15339,1.15237,1.15334,56400000.0
2008-10-06 15:21:00,1.15329,1.15402,1.15329,1.15378,18200000.0
2008-10-06 15:22:00,1.15399,1.15399,1.15369,1.15372,27800000.0
2008-10-06 15:23:00,1.15368,1.15399,1.15368,1.15389,54600000.0
2008-10-06 15:24:00,1.15327,1.1536,1.15317,1.15357,40600000.0
2008-10-06 15:25:00,1.15381,1.15387,1.15353,1.15355,91600000.0
2008-10-06 15:26:00,1.15353,1.15374,1.15303,1.15314,138800000.0
2008-10-06 15:27:00,1.15291,1.15298,1.15239,1.15272,109600000.0
2008-10-06 15:28:00,1.1523,1.15296,1.15215,1.15296,104600000.0
2008-10-06 15:29:00,1.15276,1.15288,1.15224,1.15224,17600000.0
2008-10-06 15:30:00,1.15185,1.15288,1.15185,1.15288,22000000.0
2008-10-06 15:31:00,1.15242,1.15242,1.15167,1.15199,34000000.0
2008-10-06 15:32:00,1.15287,1.15314,1.15245,1.15254,24400000.0
2008-10-06 15:33:00,1.15247,1.1527,1.15202,1.1527,19200000.0
2008-10-06 15:34:00,1.15233,1.15324,1.15233,1.15314,130600000.0
2008-10-06 15:35:00,1.15317,1.15317,1.15239,1.15239,40000000.0
2008-10-06 15:36:00,1.15242,1.15272,1.15215,1.15228,27800000.0
2008-10-06 15:37:00,1.15251,1.15257,1.15208,1.1523,108800000.0
2008-10-06 15:38:00,1.15224,1.15258,1.15214,1.15232,75800000.0
2008-10-06 15:39:00,1.15267,1.15282,1.15261,1.15282,30000000.0
2008-10-06 15:40:00,1.15287,1.15301,1.1527,1.15275,49200000.0
2008-10-06 15:41:00,1.15243,1.15289,1.15229,1.15229,91200000.0
2008-10-06 15:42:00,1.1526,1.15281,1.15252,1.15273,80600000.0
2008-10-06 15:43:00,1.15305,1.15336,1.15301,1.15309,10000000.0
2008-10-06 15:44:00,1.15307,1.15311,1.15275,1.15286,11000000.0
2008-10-06 15:45:00,1.15255,1.15255,1.15192,1.15203,47800000.0
2008-10-06 15:46:00,1.15217,1.15222,1.15192,1.15201,23000000.0
2008-10-06 15:47:00,1.15266,1.1529,1.15262,1.1529,14600000.0
2008-10-06 15:48:00,1.15276,1.15287,1.15262,1.15273,30600000.0
2008-10-06 15:49:00,1.15215,1.15262,1.15215,1.15239,53000000.0
2008-10-06 15:50:00,1.15239,1.15262,1.15196,1.15262,19200000.0
2008-10-06 15:51:00,1.15296,1.15351,1.15277,1.1529,44400000.0
2008-10-06 15:52:00,1.15256,1.15266,1.15219,1.15266,22800000.0
2008-10-06 15:53:00,1.15281,1.15322,1.15265,1.15265,34200000.0
2008-10-06 15:54:00,1.15218,1.15218,1.15154,1.15173,28200000.0
2008-10-06 15:55:00,1.15154,1.15164,1.15118,1.15118,11800000.0
2008-10-06 15:56:00,1.15086,1.15154,1.15086,1.15146,14000000.0
2008-10-06 15:57:00,1.1512,1.1512,1.15064,1.15094,29600000.0
2008-10-06 15:58:00,1.15034,1.15034,1.14949,1.14964,9400000.0
2008-10-06 15:59:00,1.1494,1.14994,1.1494,1.14978,12800000.0
2008-10-06 16:00:00,1.14987,1.14994,1.14926,1.14955,14200000.0
2008-10-06 16:01:00,1.14964,1.15009,1.14964,1.14998,19600000.0
2008-10-06 16:02:00,1.1499,1.15047,1.14947,1.15047,11600000.0
2008-10-06 16:03:00,1.15016,1.15018,1.14928,1.14928,27200000.0
2008-10-06 16:04:00,1.14933,1.15052,1.14933,1.15021,24000000.0
2008-10-06 16:05:00,1.14979,1.15039,1.14978,1.15039,18800000.0
2008-10-06 16:06:00,1.15014,1.15068,1.14993,1.15003,11600000.0
2008-10-06 16:07:00,1.15011,1.15075,1.15011,1.15075,28400000.0
2008-10-06 16:08:00,1.15036,1.15036,1.14944,1.14968,13600000.0
2008-10-06 16:09:00,1.14993,1.15025,1.14974,1.14997,21600000.0
2008-10-06 16:10:00,1.14993,1.15041,1.14993,1.14997,14000000.0
2008-10-06 16:11:00,1.14924,1.14924,1.14795,1.14805,15000000.0
2008-10-06 16:12:00,1.14873,1.14873,1.14714,1.14714,15200000.0
2008-10-06 16:13:00,1.14554,1.14584,1.14402,1.14402,22200000.0
2008-10-06 16:14:00,1.14494,1.145,1.14283,1.14294,13200000.0
2008-10-06 16:15:00,1.14334,1.14337,1.14105,1.14105,19000000.0
2008-10-06 16:16:00,1.13771,1.1406,1.13771,1.1406,14800000.0
2008-10-06 16:17:00,1.14091,1.14116,1.14064,1.14076,13800000.0
2008-10-06 16:18:00,1.14205,1.14205,1.14093,1.14093,18600000.0
2008-10-06 16:19:00,1.13905,1.13905,1.13764,1.13774,15000000.0
2008-10-06 16:20:00,1.14006,1.14225,1.14006,1.14187,12400000.0
2008-10-06 16:21:00,1.14223,1.14559,1.14223,1.14559,13600000.0
2008-10-06 16:22:00,1.14429,1.14429,1.14284,1.14284,17800000.0
2008-10-06 16:23:00,1.14317,1.14317,1.14096,1.14096,18600000.0
2008-10-06 16:24:00,1.14089,1.14252,1.14089,1.14183,21800000.0
2008-10-06 16:25:00,1.141,1.14252,1.141,1.14158,15800000.0
2008-10-06 16:26:00,1.14087,1.14087,1.13872,1.13872,12200000.0
2008-10-06 16:27:00,1.13852,1.13878,1.13827,1.13827,14600000.0
2008-10-06 16:28:00,1.13937,1.14078,1.13937,1.14022,11800000.0
2008-10-06 16:29:00,1.1401,1.1401,1.13921,1.13921,12400000.0
2008-10-06 16:30:00,1.14004,1.14162,1.14004,1.14162,31400000.0
2008-10-06 16:31:00,1.14094,1.1424,1.14094,1.14237,15000000.0
2008-10-06 16:32:00,1.14281,1.14307,1.14252,1.14307,13400000.0
2008-10-06 16:33:00,1.1434,1.1434,1.14151,1.14222,11400000.0
2008-10-06 16:34:00,1.14174,1.14174,1.14041,1.14042,21600000.0
2008-10-06 16:35:00,1.1391,1.1391,1.1378,1.13847,16400000.0
2008-10-06 16:36:00,1.13701,1.13783,1.13572,1.13783,16000000.0
2008-10-06 16:37:00,1.13978,1.13978,1.13216,1.13216,25800000.0
2008-10-06 16:38:00,1.13306,1.13332,1.12893,1.12893,14000000.0
2008-10-06 16:39:00,1.1298,1.13185,1.1298,1.13113,9800000.0
2008-10-06 16:40:00,1.13136,1.13156,1.12913,1.12913,20600000.0
2008-10-06 16:41:00,1.13027,1.13135,1.13025,1.13025,11800000.0
2008-10-06 16:42:00,1.12903,1.12959,1.12839,1.12839,26400000.0
2008-10-06 16:43:00,1.12958,1.13106,1.12958,1.13052,13400000.0
2008-10-06 16:44:00,1.13097,1.13097,1.13012,1.13012,21200000.0
2008-10-06 16:45:00,1.12872,1.12877,1.12744,1.1276,11000000.0
2008-10-06 16:46:00,1.12828,1.12828,1.12744,1.1277,17600000.0
2008-10-06 16:47:00,1.12858,1.12929,1.12858,1.12899,15400000.0
2008-10-06 16:48:00,1.12931,1.13001,1.12918,1.12989,23600000.0
2008-10-06 16:49:00,1.13035,1.13136,1.13035,1.1306,23000000.0
2008-10-06 16:50:00,1.12929,1.13093,1.12909,1.13093,19600000.0
2008-10-06 16:51:00,1.13085,1.13102,1.13009,1.13009,32800000.0
2008-10-06 16:52:00,1.12913,1.12923,1.12821,1.12923,23600000.0
2008-10-06 16:53:00,1.13063,1.13084,1.12939,1.12939,18800000.0
2008-10-06 16:54:00,1.12941,1.13072,1.12941,1.13072,11000000.0
2008-10-06 16:55:00,1.13233,1.13265,1.13211,1.13252,15200000.0
2008-10-06 16:56:00,1.13236,1.13311,1.13204,1.13241,29800000.0
2008-10-06 16:57:00,1.13329,1.13389,1.13308,1.13376,31600000.0
2008-10-06 16:58:00,1.13428,1.13494,1.13388,1.13449,10000000.0
2008-10-06 16:59:00,1.13448,1.13448,1.13171,1.13258,21800000.0
2008-10-06 17:00:00,1.13245,1.1332,1.13213,1.1332,23600000.0
2008-10-06 17:01:00,1.13317,1.13344,1.13264,1.13333,10600000.0
2008-10-06 17:02:00,1.13322,1.13465,1.13322,1.13465,16200000.0
2008-10-06 17:03:00,1.13512,1.13522,1.13444,1.13444,13600000.0
2008-10-06 17:04:00,1.13413,1.13537,1.13362,1.13537,14600000.0
2008-10-06 17:05:00,1.13521,1.13656,1.13521,1.13631,36400000.0
2008-10-06 17:06:00,1.13593,1.13593,1.13525,1.13563,23800000.0
2008-10-06 17:07:00,1.13634,1.1375,1.13634,1.1375,19400000.0
2008-10-06 17:08:00,1.13636,1.13654,1.13594,1.13642,6800000.0
2008-10-06 17:09:00,1.13593,1.13647,1.13593,1.13637,17800000.0
2008-10-06 17:10:00,1.13747,1.13859,1.13742,1.13859,27000000.0
2008-10-06 17:11:00,1.13817,1.13848,1.13793,1.13793,9800000.0
2008-10-06 17:12:00,1.13896,1.13965,1.13876,1.13878,31400000.0
2008-10-06 17:13:00,1.14026,1.14095,1.14022,1.14022,19600000.0
2008-10-06 17:14:00,1.1402,1.14029,1.14012,1.14017,27400000.0
2008-10-06 17:15:00,1.14015,1.14089,1.14,1.14013,12800000.0
2008-10-06 17:16:00,1.13921,1.13988,1.13837,1.13988,24600000.0
2008-10-06 17:17:00,1.13815,1.1393,1.13663,1.1393,11000000.0
2008-10-06 17:18:00,1.13999,1.14109,1.13981,1.14109,19400000.0
2008-10-06 17:19:00,1.14092,1.14092,1.14018,1.14022,16000000.0
2008-10-06 17:20:00,1.13968,1.14132,1.13968,1.14132,22600000.0
2008-10-06 17:21:00,1.1411,1.1411,1.13982,1.1399,16400000.0
2008-10-06 17:22:00,1.14006,1.14072,1.13792,1.13792,26200000.0
2008-10-06 17:23:00,1.13695,1.13912,1.13695,1.13912,21400000.0
2008-10-06 17:24:00,1.13893,1.13929,1.13855,1.13897,16000000.0
2008-10-06 17:25:00,1.13997,1.14044,1.13997,1.14027,16000000.0
2008-10-06 17:26:00,1.13936,1.13936,1.13832,1.13832,21800000.0
2008-10-06 17:27:00,1.13881,1.13895,1.13849,1.13895,18800000.0
2008-10-06 17:28:00,1.13913,1.14037,1.13913,1.14037,12400000.0
2008-10-06 17:29:00,1.14106,1.14131,1.14052,1.14052,26600000.0
2008-10-06 17:30:00,1.14117,1.14178,1.14095,1.14124,18800000.0
2008-10-06 17:31:00,1.14059,1.14097,1.14031,1.14097,13400000.0
2008-10-06 17:32:00,1.1411,1.1411,1.13998,1.13998,16000000.0
2008-10-06 17:33:00,1.1405,1.14089,1.14049,1.14061,25000000.0
2008-10-06 17:34:00,1.14074,1.14124,1.14053,1.14124,11800000.0
2008-10-06 17:35:00,1.14099,1.14099,1.1396,1.1396,14800000.0
2008-10-06 17:36:00,1.13826,1.13862,1.13823,1.13834,17000000.0
2008-10-06 17:37:00,1.13978,1.14015,1.13931,1.13931,13600000.0
2008-10-06 17:38:00,1.13939,1.13973,1.13861,1.13861,21600000.0
2008-10-06 17:39:00,1.13818,1.1393,1.13777,1.1393,19200000.0
2008-10-06 17:40:00,1.1379,1.13844,1.13787,1.13804,10400000.0
2008-10-06 17:41:00,1.137,1.137,1.13646,1.13654,6200000.0
2008-10-06 17:42:00,1.13696,1.1382,1.13693,1.13797,15800000.0
2008-10-06 17:43:00,1.13803,1.13886,1.13803,1.13886,20200000.0
2008-10-06 17:44:00,1.13916,1.13916,1.13806,1.13853,16400000.0
2008-10-06 17:45:00,1.13825,1.13938,1.13825,1.13882,26000000.0
2008-10-06 17:46:00,1.13866,1.13912,1.13857,1.13858,19200000.0
2008-10-06 17:47:00,1.13877,1.13978,1.13877,1.13978,16400000.0
2008-10-06 17:48:00,1.14,1.14103,1.14,1.14059,17800000.0
2008-10-06 17:49:00,1.14077,1.14146,1.14036,1.14098,27200000.0
2008-10-06 17:50:00,1.1407,1.14154,1.1407,1.14112,21400000.0
2008-10-06 17:51:00,1.14076,1.14076,1.13695,1.13695,30200000.0
2008-10-06 17:52:00,1.13828,1.14039,1.13828,1.14019,15400000.0
2008-10-06 17:53:00,1.13949,1.13949,1.13826,1.1393,9400000.0
2008-10-06 17:54:00,1.14042,1.14061,1.14018,1.14024,19400000.0
2008-10-06 17:55:00,1.13919,1.13919,1.13793,1.13871,16200000.0
2008-10-06 17:56:00,1.13858,1.13858,1.13763,1.13764,13600000.0
2008-10-06 17:57:00,1.13808,1.13873,1.13739,1.13873,17200000.0
2008-10-06 17:58:00,1.13862,1.13916,1.13862,1.13867,15600000.0
2008-10-06 17:59:00,1.1385,1.13892,1.13805,1.13805,18800000.0
2008-10-06 18:00:00,1.13877,1.13903,1.13868,1.1389,15000000.0
2008-10-06 18:01:00,1.13845,1.13845,1.13678,1.1373,23800000.0
2008-10-06 18:02:00,1.1376,1.13849,1.1376,1.13809,10800000.0
2008-10-06 18:03:00,1.13851,1.13966,1.13851,1.1386,14000000.0
2008-10-06 18:04:00,1.13794,1.13794,1.13663,1.1372,30600000.0
2008-10-06 18:05:00,1.13766,1.13807,1.13677,1.13688,18200000.0
2008-10-06 18:06:00,1.13671,1.13687,1.13663,1.13683,16400000.0
2008-10-06 18:07:00,1.13668,1.13713,1.13634,1.13634,15200000.0
2008-10-06 18:08:00,1.13643,1.13686,1.13625,1.13685,13200000.0
2008-10-06 18:09:00,1.13668,1.13719,1.1361,1.1361,16800000.0
2008-10-06 18:10:00,1.13642,1.13769,1.13642,1.13769,12600000.0
2008-10-06 18:11:00,1.13763,1.13822,1.1372,1.1372,27200000.0
2008-10-06 18:12:00,1.13758,1.13795,1.13736,1.1376,12600000.0
2008-10-06 18:13:00,1.13725,1.13769,1.13697,1.13717,22200000.0
2008-10-06 18:14:00,1.1371,1.13798,1.1371,1.13758,18600000.0
2008-10-06 18:15:00,1.13774,1.13774,1.13607,1.13607,16200000.0
2008-10-06 18:16:00,1.13454,1.13454,1.13239,1.13239,26200000.0
2008-10-06 18:17:00,1.13266,1.13266,1.13186,1.13186,15800000.0
2008-10-06 18:18:00,1.13191,1.13241,1.13163,1.13221,20300000.0
2008-10-06 18:19:00,1.13227,1.13454,1.13227,1.13423,11600000.0
2008-10-06 18:20:00,1.13471,1.13561,1.13421,1.13561,24800000.0
2008-10-06 18:21:00,1.13641,1.13691,1.13631,1.13645,14000000.0
2008-10-06 18:22:00,1.13671,1.13737,1.13671,1.13721,8200000.0
2008-10-06 18:23:00,1.13641,1.13673,1.13609,1.13609,12400000.0
2008-10-06 18:24:00,1.13579,1.1361,1.13547,1.13562,16000000.0
2008-10-06 18:25:00,1.13556,1.13608,1.13537,1.13569,25400000.0
2008-10-06 18:26:00,1.13617,1.13708,1.13617,1.13664,30600000.0
2008-10-06 18:27:00,1.13682,1.13704,1.13648,1.13704,14200000.0
2008-10-06 18:28:00,1.13712,1.1379,1.13565,1.13565,19200000.0
2008-10-06 18:29:00,1.13531,1.13564,1.13475,1.13516,24800000.0
2008-10-06 18:30:00,1.13506,1.1358,1.13506,1.13548,19400000.0
2008-10-06 18:31:00,1.13581,1.13683,1.13581,1.13637,19000000.0
2008-10-06 18:32:00,1.13637,1.13708,1.13637,1.13708,18200000.0
2008-10-06 18:33:00,1.13758,1.13806,1.13758,1.1378,11000000.0
2008-10-06 18:34:00,1.13827,1.13855,1.13784,1.13788,20000000.0
2008-10-06 18:35:00,1.138,1.1389,1.1379,1.138,13000000.0
2008-10-06 18:36:00,1.13835,1.13835,1.13784,1.13805,13000000.0
2008-10-06 18:37:00,1.13863,1.13992,1.13863,1.13958,13200000.0
2008-10-06 18:38:00,1.1394,1.1394,1.13835,1.13857,28800000.0
2008-10-06 18:39:00,1.13835,1.13835,1.1375,1.1375,19000000.0
2008-10-06 18:40:00,1.13784,1.13784,1.13728,1.13728,11600000.0
2008-10-06 18:41:00,1.13698,1.13706,1.13642,1.13642,10400000.0
2008-10-06 18:42:00,1.1359,1.13663,1.1359,1.13603,16000000.0
2008-10-06 18:43:00,1.13643,1.13775,1.13643,1.13775,29200000.0
2008-10-06 18:44:00,1.13752,1.13776,1.13717,1.13776,18800000.0
2008-10-06 18:45:00,1.13729,1.13729,1.13611,1.13703,11400000.0
2008-10-06 18:46:00,1.13611,1.13623,1.13569,1.13611,13400000.0
2008-10-06 18:47:00,1.1363,1.13684,1.1363,1.13684,10000000.0
2008-10-06 18:48:00,1.13635,1.13659,1.13632,1.1364,10400000.0
2008-10-06 18:49:00,1.13656,1.13691,1.1363,1.13682,11800000.0
2008-10-06 18:50:00,1.1371,1.1371,1.13649,1.13663,27200000.0
2008-10-06 18:51:00,1.13688,1.13716,1.13621,1.13716,15200000.0
2008-10-06 18:52:00,1.1371,1.13727,1.13676,1.13676,11000000.0
2008-10-06 18:53:00,1.13692,1.13769,1.13692,1.13736,21200000.0
2008-10-06 18:54:00,1.13728,1.13776,1.13706,1.13729,12600000.0
2008-10-06 18:55:00,1.13776,1.13834,1.13776,1.13834,14000000.0
2008-10-06 18:56:00,1.13807,1.13831,1.13751,1.13772,12200000.0
2008-10-06 18:57:00,1.13756,1.13777,1.1375,1.1375,13600000.0
2008-10-06 18:58:00,1.13786,1.13808,1.13767,1.13773,14200000.0
2008-10-06 18:59:00,1.13776,1.1381,1.13747,1.1381,26200000.0
2008-10-06 19:00:00,1.13811,1.13839,1.13789,1.13802,17200000.0
2008-10-06 19:01:00,1.13806,1.13848,1.13801,1.13806,16000000.0
2008-10-06 19:02:00,1.13798,1.13798,1.13732,1.13732,22000000.0
2008-10-06 19:03:00,1.13762,1.13762,1.13657,1.13681,16800000.0
2008-10-06 19:04:00,1.13714,1.13744,1.13664,1.13672,19300000.0
2008-10-06 19:05:00,1.13714,1.13765,1.13696,1.13765,18000000.0
2008-10-06 19:06:00,1.13792,1.13842,1.13792,1.13828,13600000.0
2008-10-06 19:07:00,1.13861,1.1388,1.13819,1.1388,22200000.0
2008-10-06 19:08:00,1.13851,1.13851,1.13786,1.13839,19800000.0
2008-10-06 19:09:00,1.13833,1.13856,1.13785,1.1385,23600000.0
2008-10-06 19:10:00,1.13862,1.13862,1.13833,1.13854,19600000.0
2008-10-06 19:11:00,1.1385,1.1387,1.1385,1.1387,20800000.0
2008-10-06 19:12:00,1.13857,1.13903,1.13831,1.1384,20800000.0
2008-10-06 19:13:00,1.13826,1.1385,1.13824,1.13824,19600000.0
2008-10-06 19:14:00,1.1382,1.13832,1.138,1.13832,7400000.0
2008-10-06 19:15:00,1.13791,1.13807,1.13771,1.13771,16200000.0
2008-10-06 19:16:00,1.13749,1.13749,1.13696,1.13696,14000000.0
2008-10-06 19:17:00,1.13677,1.13716,1.13636,1.13636,17000000.0
2008-10-06 19:18:00,1.13637,1.13637,1.13554,1.13554,13600000.0
2008-10-06 19:19:00,1.13552,1.13559,1.13518,1.13542,12200000.0
2008-10-06 19:20:00,1.1353,1.13593,1.1353,1.13547,23400000.0
2008-10-06 19:21:00,1.13659,1.13688,1.13631,1.13646,27900000.0
2008-10-06 19:22:00,1.13694,1.13727,1.13672,1.1368,20800000.0
2008-10-06 19:23:00,1.13692,1.13701,1.13653,1.13654,12600000.0
2008-10-06 19:24:00,1.1365,1.13705,1.13627,1.1368,39200000.0
2008-10-06 19:25:00,1.13696,1.13696,1.13668,1.13688,10000000.0
2008-10-06 19:26:00,1.13683,1.13689,1.13607,1.13607,15600000.0
2008-10-06 19:27:00,1.13625,1.13625,1.13581,1.13604,18800000.0
2008-10-06 19:28:00,1.13682,1.13702,1.13666,1.13666,19200000.0
2008-10-06 19:29:00,1.13628,1.13628,1.1358,1.13589,13400000.0
2008-10-06 19:30:00,1.1366,1.1368,1.1366,1.1367,17600000.0
2008-10-06 19:31:00,1.13605,1.13653,1.13562,1.13562,17600000.0
2008-10-06 19:32:00,1.13624,1.1365,1.13583,1.13597,21200000.0
2008-10-06 19:33:00,1.13592,1.13592,1.13528,1.13528,17400000.0
2008-10-06 19:34:00,1.13495,1.13495,1.13448,1.13464,8400000.0
2008-10-06 19:35:00,1.13447,1.13467,1.13414,1.13414,17400000.0
2008-10-06 19:36:00,1.13444,1.13525,1.13444,1.13525,21800000.0
2008-10-06 19:37:00,1.13508,1.13513,1.13474,1.1349,25600000.0
2008-10-06 19:38:00,1.13506,1.13513,1.13465,1.13471,16600000.0
2008-10-06 19:39:00,1.13449,1.13479,1.13431,1.13431,25800000.0
2008-10-06 19:40:00,1.13407,1.13488,1.13407,1.13459,13200000.0
2008-10-06 19:41:00,1.13444,1.13499,1.13415,1.13433,10000000.0
2008-10-06 19:42:00,1.13421,1.13491,1.13421,1.13436,15200000.0
2008-10-06 19:43:00,1.13372,1.13372,1.13316,1.13316,15200000.0
2008-10-06 19:44:00,1.13395,1.13439,1.13362,1.13404,20600000.0
2008-10-06 19:45:00,1.13408,1.13408,1.13342,1.13347,19800000.0
2008-10-06 19:46:00,1.13296,1.13375,1.13275,1.13375,16000000.0
2008-10-06 19:47:00,1.13458,1.13496,1.13447,1.13449,20600000.0
2008-10-06 19:48:00,1.13435,1.13496,1.13435,1.13438,19800000.0
2008-10-06 19:49:00,1.13406,1.13424,1.13235,1.13235,29200000.0
2008-10-06 19:50:00,1.13203,1.1328,1.13203,1.1328,18300000.0
2008-10-06 19:51:00,1.13282,1.13331,1.13264,1.13291,18000000.0
2008-10-06 19:52:00,1.13219,1.13263,1.1319,1.13262,28400000.0
2008-10-06 19:53:00,1.13277,1.13383,1.13277,1.13383,26000000.0
2008-10-06 19:54:00,1.13441,1.13447,1.13344,1.13344,19200000.0
2008-10-06 19:55:00,1.13333,1.13377,1.13309,1.13344,14000000.0
2008-10-06 19:56:00,1.13333,1.13333,1.13264,1.13316,19600000.0
2008-10-06 19:57:00,1.13369,1.13398,1.13341,1.13365,14400000.0
2008-10-06 19:58:00,1.13388,1.13408,1.13364,1.13408,13400000.0
2008-10-06 19:59:00,1.13412,1.13436,1.13398,1.13398,18000000.0
2008-10-06 20:00:00,1.13367,1.13382,1.13322,1.13328,15200000.0
2008-10-06 20:01:00,1.13359,1.13379,1.13308,1.13361,8000000.0
2008-10-06 20:02:00,1.13344,1.13406,1.1333,1.1333,32600000.0
2008-10-06 20:03:00,1.13321,1.13341,1.133,1.13333,18800000.0
2008-10-06 20:04:00,1.13261,1.13322,1.13261,1.13288,11400000.0
2008-10-06 20:05:00,1.13318,1.13339,1.13267,1.13339,42200000.0
2008-10-06 20:06:00,1.13342,1.13342,1.13296,1.13302,11000000.0
2008-10-06 20:07:00,1.13305,1.13332,1.13277,1.13332,26000000.0
2008-10-06 20:08:00,1.13303,1.13303,1.13195,1.13195,10800000.0
2008-10-06 20:09:00,1.1319,1.1321,1.13136,1.1321,23200000.0
2008-10-06 20:10:00,1.13202,1.13219,1.13197,1.13197,12000000.0
2008-10-06 20:11:00,1.13172,1.13193,1.13137,1.13137,17400000.0
2008-10-06 20:12:00,1.13141,1.13199,1.13141,1.13197,28200000.0
2008-10-06 20:13:00,1.13177,1.13211,1.13164,1.13192,14000000.0
2008-10-06 20:14:00,1.13173,1.13238,1.13141,1.1318,17400000.0
2008-10-06 20:15:00,1.13196,1.13203,1.13121,1.13121,20400000.0
2008-10-06 20:16:00,1.13099,1.13116,1.13086,1.13116,10000000.0
2008-10-06 20:17:00,1.13023,1.13025,1.1294,1.12989,18200000.0
2008-10-06 20:18:00,1.13014,1.13053,1.12986,1.13021,14000000.0
2008-10-06 20:19:00,1.13,1.13015,1.12958,1.12975,19000000.0
2008-10-06 20:20:00,1.12994,1.13017,1.1299,1.12998,11800000.0
2008-10-06 20:21:00,1.13032,1.13032,1.12956,1.12977,16400000.0
2008-10-06 20:22:00,1.12924,1.12955,1.12911,1.12932,18600000.0
2008-10-06 20:23:00,1.12958,1.12987,1.12948,1.12948,17800000.0
2008-10-06 20:24:00,1.12927,1.12999,1.12927,1.12991,13800000.0
2008-10-06 20:25:00,1.12938,1.13007,1.12938,1.13007,19200000.0
2008-10-06 20:26:00,1.13067,1.13067,1.13013,1.13013,9600000.0
2008-10-06 20:27:00,1.12984,1.1303,1.12984,1.1303,9400000.0
2008-10-06 20:28:00,1.13038,1.13088,1.13038,1.13077,28000000.0
2008-10-06 20:29:00,1.13078,1.13129,1.13054,1.13092,17800000.0
2008-10-06 20:30:00,1.13115,1.1319,1.13115,1.13184,10000000.0
2008-10-06 20:31:00,1.13177,1.13177,1.12949,1.12949,11800000.0
2008-10-06 20:32:00,1.12956,1.13014,1.12936,1.12975,20600000.0
2008-10-06 20:33:00,1.13009,1.13034,1.12995,1.13034,8400000.0
2008-10-06 20:34:00,1.12993,1.13026,1.12981,1.13026,23800000.0
2008-10-06 20:35:00,1.12944,1.12967,1.12901,1.12967,25200000.0
2008-10-06 20:36:00,1.12977,1.13071,1.12977,1.13029,17200000.0
2008-10-06 20:37:00,1.13118,1.13178,1.13115,1.1312,15400000.0
2008-10-06 20:38:00,1.13023,1.13048,1.12988,1.12988,19000000.0
2008-10-06 20:39:00,1.13013,1.13026,1.12976,1.13011,20400000.0
2008-10-06 20:40:00,1.12917,1.1297,1.12917,1.12927,14000000.0
2008-10-06 20:41:00,1.12915,1.12966,1.12915,1.12945,10600000.0
2008-10-06 20:42:00,1.12903,1.12942,1.12883,1.12928,36200000.0
2008-10-06 20:43:00,1.12969,1.12975,1.12933,1.12966,9000000.0
2008-10-06 20:44:00,1.13037,1.13081,1.13013,1.1306,17800000.0
2008-10-06 20:45:00,1.13173,1.13188,1.13114,1.13114,6200000.0
2008-10-06 20:46:00,1.13061,1.13089,1.13061,1.13073,19200000.0
2008-10-06 20:47:00,1.1309,1.1319,1.1309,1.1317,12400000.0
2008-10-06 20:48:00,1.1308,1.1308,1.12982,1.12982,12400000.0
2008-10-06 20:49:00,1.12975,1.12975,1.12902,1.12902,11800000.0
2008-10-06 20:50:00,1.12939,1.12991,1.12931,1.12948,27600000.0
2008-10-06 20:51:00,1.12992,1.12992,1.12928,1.12949,11400000.0
2008-10-06 20:52:00,1.12962,1.13035,1.12946,1.12997,33400000.0
2008-10-06 20:53:00,1.12885,1.1296,1.12885,1.1296,15200000.0
2008-10-06 20:54:00,1.12975,1.13042,1.12947,1.13042,10400000.0
2008-10-06 20:55:00,1.1305,1.13059,1.13015,1.13039,18600000.0
2008-10-06 20:56:00,1.13048,1.13075,1.13015,1.13015,14400000.0
2008-10-06 20:57:00,1.13065,1.13076,1.13018,1.13021,10200000.0
2008-10-06 20:58:00,1.13051,1.13053,1.12999,1.13019,23800000.0
2008-10-06 20:59:00,1.13026,1.13071,1.1301,1.13011,14000000.0
2008-10-06 21:00:00,1.1304,1.13047,1.13024,1.13024,15800000.0
2008-10-06 21:01:00,1.13031,1.13031,1.13014,1.13022,8800000.0
2008-10-06 21:02:00,1.13015,1.13058,1.13015,1.13025,11600000.0
2008-10-06 21:03:00,1.13044,1.13044,1.12966,1.12998,25400000.0
2008-10-06 21:04:00,1.12976,1.13005,1.12976,1.1298,12800000.0
2008-10-06 21:05:00,1.13005,1.13042,1.13003,1.13042,12300000.0
2008-10-06 21:06:00,1.13064,1.13084,1.13042,1.13042,13200000.0
2008-10-06 21:07:00,1.12994,1.13007,1.12907,1.12907,18200000.0
2008-10-06 21:08:00,1.12896,1.12936,1.12887,1.12925,19000000.0
2008-10-06 21:09:00,1.12924,1.1293,1.12889,1.12891,30000000.0
2008-10-06 21:10:00,1.12939,1.12939,1.12865,1.12865,11000000.0
2008-10-06 21:11:00,1.12904,1.12905,1.1287,1.12887,20200000.0
2008-10-06 21:12:00,1.12894,1.12924,1.12871,1.129,11200000.0
2008-10-06 21:13:00,1.12882,1.12882,1.1282,1.12826,8400000.0
2008-10-06 21:14:00,1.12844,1.12874,1.1283,1.12858,11600000.0
2008-10-06 21:15:00,1.12837,1.12906,1.12832,1.12861,13400000.0
2008-10-06 21:16:00,1.12886,1.12886,1.12811,1.12837,26000000.0
2008-10-06 21:17:00,1.12875,1.12875,1.12795,1.12795,8800000.0
2008-10-06 21:18:00,1.12796,1.12796,1.12743,1.12754,18800000.0
2008-10-06 21:19:00,1.12762,1.12883,1.12762,1.12883,13200000.0
2008-10-06 21:20:00,1.12895,1.12955,1.12895,1.12946,17400000.0
2008-10-06 21:21:00,1.13006,1.13058,1.12948,1.12948,23800000.0
2008-10-06 21:22:00,1.13004,1.13099,1.13004,1.13078,12400000.0
2008-10-06 21:23:00,1.13092,1.13217,1.13092,1.13217,16400000.0
2008-10-06 21:24:00,1.12956,1.12956,1.12885,1.12888,13800000.0
2008-10-06 21:25:00,1.12945,1.13026,1.12923,1.13013,19800000.0
2008-10-06 21:26:00,1.13036,1.13059,1.12976,1.13041,14200000.0
2008-10-06 21:27:00,1.13033,1.13054,1.12947,1.12947,22200000.0
2008-10-06 21:28:00,1.13001,1.13099,1.12979,1.13086,15600000.0
2008-10-06 21:29:00,1.1291,1.1291,1.12779,1.12843,15200000.0
2008-10-06 21:30:00,1.12809,1.12809,1.1278,1.12782,12200000.0
2008-10-06 21:31:00,1.12858,1.12862,1.12762,1.1279,28600000.0
2008-10-06 21:32:00,1.12747,1.12875,1.12747,1.12828,25600000.0
2008-10-06 21:33:00,1.12786,1.1284,1.12786,1.1284,12000000.0
2008-10-06 21:34:00,1.12901,1.12901,1.12747,1.12795,17000000.0
2008-10-06 21:35:00,1.12803,1.12831,1.12764,1.12771,13800000.0
2008-10-06 21:36:00,1.12727,1.12727,1.12622,1.12622,19200000.0
2008-10-06 21:37:00,1.12648,1.12703,1.1252,1.1252,14600000.0
2008-10-06 21:38:00,1.12516,1.12594,1.12516,1.12594,11800000.0
2008-10-06 21:39:00,1.12582,1.12647,1.12582,1.12637,19000000.0
2008-10-06 21:40:00,1.1268,1.1268,1.12538,1.12538,28200000.0
2008-10-06 21:41:00,1.12576,1.12629,1.12546,1.1261,14400000.0
2008-10-06 21:42:00,1.12802,1.12802,1.12718,1.12759,11000000.0
2008-10-06 21:43:00,1.12748,1.12748,1.12655,1.12655,14800000.0
2008-10-06 21:44:00,1.12566,1.12566,1.12468,1.1251,6200000.0
2008-10-06 21:45:00,1.12561,1.12561,1.12483,1.12549,17800000.0
2008-10-06 21:46:00,1.12553,1.12626,1.12553,1.1259,13800000.0
2008-10-06 21:47:00,1.12621,1.12696,1.12605,1.1267,20200000.0
2008-10-06 21:48:00,1.12781,1.12781,1.1269,1.12745,17800000.0
2008-10-06 21:49:00,1.12697,1.12697,1.12619,1.12619,17200000.0
2008-10-06 21:50:00,1.12612,1.12612,1.1252,1.12538,25800000.0
2008-10-06 21:51:00,1.1252,1.12637,1.1252,1.12637,10800000.0
2008-10-06 21:52:00,1.12641,1.12646,1.12609,1.12615,11000000.0
2008-10-06 21:53:00,1.12619,1.12628,1.12462,1.12462,17200000.0
2008-10-06 21:54:00,1.12584,1.12746,1.12584,1.12746,12600000.0
2008-10-06 21:55:00,1.12732,1.12732,1.1265,1.12665,18400000.0
2008-10-06 21:56:00,1.12617,1.12617,1.1256,1.12581,13200000.0
2008-10-06 21:57:00,1.12702,1.12753,1.12636,1.12753,10200000.0
2008-10-06 21:58:00,1.1269,1.12786,1.1269,1.12786,19200000.0
2008-10-06 21:59:00,1.12848,1.12848,1.12714,1.12769,37800000.0
2008-10-06 22:00:00,1.12783,1.12783,1.12682,1.12724,24600000.0
2008-10-06 22:01:00,1.12672,1.12711,1.12649,1.12649,12400000.0
2008-10-06 22:02:00,1.12641,1.12701,1.1264,1.12674,22800000.0
2008-10-06 22:03:00,1.12683,1.12742,1.12683,1.1273,12800000.0
2008-10-06 22:04:00,1.12743,1.12777,1.12742,1.12742,18600000.0
2008-10-06 22:05:00,1.12683,1.12683,1.12593,1.12625,18400000.0
2008-10-06 22:06:00,1.12625,1.1264,1.12604,1.12604,27800000.0
2008-10-06 22:07:00,1.12657,1.12743,1.12657,1.12668,20400000.0
2008-10-06 22:08:00,1.12709,1.12739,1.12644,1.12649,19000000.0
2008-10-06 22:09:00,1.12586,1.12691,1.12586,1.12686,15200000.0
2008-10-06 22:10:00,1.12741,1.12822,1.12741,1.12822,14200000.0
2008-10-06 22:11:00,1.12792,1.12835,1.12777,1.12835,17400000.0
2008-10-06 22:12:00,1.12807,1.1285,1.12727,1.1285,22000000.0
2008-10-06 22:13:00,1.12887,1.13039,1.12837,1.13039,18400000.0
2008-10-06 22:14:00,1.12999,1.12999,1.12802,1.12802,15800000.0
2008-10-06 22:15:00,1.12852,1.12852,1.12793,1.12793,9400000.0
2008-10-06 22:16:00,1.12821,1.12923,1.12801,1.12923,18400000.0
2008-10-06 22:17:00,1.12938,1.12943,1.12873,1.12873,22800000.0
2008-10-06 22:18:00,1.12921,1.1294,1.12892,1.1294,17000000.0
2008-10-06 22:19:00,1.12952,1.12988,1.12952,1.12971,19600000.0
2008-10-06 22:20:00,1.12998,1.13096,1.12998,1.13096,6800000.0
2008-10-06 22:21:00,1.13081,1.131,1.1304,1.13079,11800000.0
2008-10-06 22:22:00,1.13104,1.13288,1.13103,1.13288,12600000.0
2008-10-06 22:23:00,1.13306,1.1334,1.13262,1.13262,29400000.0
2008-10-06 22:24:00,1.1325,1.13282,1.1325,1.13267,9600000.0
2008-10-06 22:25:00,1.13262,1.13294,1.13255,1.13281,10000000.0
2008-10-06 22:26:00,1.13272,1.13304,1.13272,1.13296,13000000.0
2008-10-06 22:27:00,1.13268,1.13345,1.13266,1.13345,20200000.0
2008-10-06 22:28:00,1.13361,1.13468,1.1334,1.13468,31600000.0
2008-10-06 22:29:00,1.13454,1.1351,1.13454,1.13488,10000000.0
2008-10-06 22:30:00,1.13552,1.13635,1.13502,1.13502,23800000.0
2008-10-06 22:31:00,1.13299,1.13543,1.13297,1.13543,15600000.0
2008-10-06 22:32:00,1.13505,1.13527,1.13445,1.13485,16400000.0
2008-10-06 22:33:00,1.13512,1.13529,1.13509,1.1351,13800000.0
2008-10-06 22:34:00,1.13502,1.13559,1.13502,1.13545,17600000.0
2008-10-06 22:35:00,1.13549,1.13605,1.13549,1.1358,14400000.0
2008-10-06 22:36:00,1.1364,1.13661,1.13608,1.13647,9000000.0
2008-10-06 22:37:00,1.13388,1.13427,1.13365,1.13427,18600000.0
2008-10-06 22:38:00,1.1357,1.1362,1.1354,1.1356,23400000.0
2008-10-06 22:39:00,1.13533,1.13538,1.13488,1.13527,23400000.0
2008-10-06 22:40:00,1.13469,1.13469,1.13296,1.13296,17400000.0
2008-10-06 22:41:00,1.13279,1.13279,1.13201,1.13201,9000000.0
2008-10-06 22:42:00,1.13213,1.1324,1.132,1.13221,23200000.0
2008-10-06 22:43:00,1.13189,1.13236,1.13179,1.13213,15000000.0
2008-10-06 22:44:00,1.13265,1.13266,1.13188,1.13206,20600000.0
2008-10-06 22:45:00,1.1324,1.1328,1.1324,1.13277,18000000.0
2008-10-06 22:46:00,1.13257,1.13298,1.13257,1.13276,13800000.0
2008-10-06 22:47:00,1.13279,1.13296,1.13241,1.13269,12200000.0
2008-10-06 22:48:00,1.13264,1.13322,1.132,1.1332,15200000.0
2008-10-06 22:49:00,1.13484,1.13553,1.1347,1.13527,10000000.0
2008-10-06 22:50:00,1.13483,1.13483,1.13397,1.13442,18400000.0
2008-10-06 22:51:00,1.13376,1.13421,1.13371,1.1342,12800000.0
2008-10-06 22:52:00,1.13388,1.13403,1.13362,1.13378,17600000.0
2008-10-06 22:53:00,1.13408,1.13408,1.13239,1.13239,27800000.0
2008-10-06 22:54:00,1.13208,1.13215,1.13156,1.13156,9800000.0
2008-10-06 22:55:00,1.13194,1.1326,1.13194,1.1322,9800000.0
2008-10-06 22:56:00,1.1335,1.1338,1.1333,1.1337,13000000.0
2008-10-06 22:57:00,1.13251,1.13264,1.1323,1.13238,13000000.0
2008-10-06 22:58:00,1.1323,1.1323,1.13189,1.13212,10800000.0
2008-10-06 22:59:00,1.13173,1.13298,1.1317,1.13298,10200000.0
2008-10-06 23:00:00,1.133,1.13329,1.13286,1.13317,14600000.0
2008-10-06 23:01:00,1.1362,1.1365,1.1358,1.1365,10400000.0
2008-10-06 23:02:00,1.13396,1.135,1.13358,1.135,10400000.0
2008-10-06 23:03:00,1.13507,1.13579,1.13507,1.13579,14800000.0
2008-10-06 23:04:00,1.13578,1.13641,1.13562,1.1363,28600000.0
2008-10-06 23:05:00,1.13616,1.13616,1.13584,1.13607,10200000.0
2008-10-06 23:06:00,1.13614,1.13655,1.13582,1.13655,21800000.0
2008-10-06 23:08:00,1.13627,1.13671,1.13624,1.13666,11600000.0
2008-10-06 23:09:00,1.13588,1.13588,1.13515,1.1353,23800000.0
2008-10-06 23:10:00,1.1368,1.1372,1.1363,1.1365,17400000.0
2008-10-06 23:11:00,1.13544,1.13544,1.13497,1.13506,17400000.0
2008-10-06 23:12:00,1.13516,1.13543,1.13509,1.13543,18800000.0
2008-10-06 23:13:00,1.13545,1.13619,1.13538,1.13619,9800000.0
2008-10-06 23:14:00,1.13601,1.13648,1.13592,1.13627,11600000.0
2008-10-06 23:15:00,1.1374,1.1377,1.1364,1.1367,6800000.0
2008-10-06 23:16:00,1.13618,1.13648,1.13614,1.13648,6800000.0
2008-10-06 23:17:00,1.13677,1.137,1.13653,1.13659,15400000.0
2008-10-06 23:18:00,1.1363,1.1369,1.1362,1.1369,16600000.0
2008-10-06 23:19:00,1.13625,1.13625,1.13559,1.13559,16600000.0
2008-10-06 23:20:00,1.1356,1.1356,1.1342,1.1342,12200000.0
2008-10-06 23:21:00,1.13418,1.1342,1.13363,1.1342,9800000.0
2008-10-06 23:22:00,1.13455,1.1349,1.1343,1.1348,15400000.0
2008-10-06 23:23:00,1.13482,1.13513,1.13464,1.13464,7400000.0
2008-10-06 23:24:00,1.13473,1.13473,1.13444,1.13444,10000000.0
2008-10-06 23:25:00,1.13448,1.13469,1.13433,1.1346,20800000.0
2008-10-06 23:26:00,1.13485,1.13488,1.13442,1.13476,21800000.0
2008-10-06 23:27:00,1.13531,1.13531,1.13444,1.13489,9000000.0
2008-10-06 23:28:00,1.1358,1.1359,1.1357,1.1359,16400000.0
2008-10-06 23:29:00,1.13507,1.13538,1.13481,1.13498,16400000.0
2008-10-06 23:30:00,1.13498,1.13545,1.1348,1.13508,12600000.0
2008-10-06 23:31:00,1.13461,1.13498,1.13448,1.13475,19000000.0
2008-10-06 23:32:00,1.13435,1.13488,1.13435,1.13473,20600000.0
2008-10-06 23:33:00,1.13418,1.13439,1.13313,1.13425,12800000.0
2008-10-06 23:34:00,1.13323,1.1333,1.13252,1.13301,20800000.0
2008-10-06 23:35:00,1.13271,1.13326,1.13271,1.13321,23000000.0
2008-10-06 23:36:00,1.13228,1.1323,1.13092,1.13092,23200000.0
2008-10-06 23:37:00,1.13087,1.132,1.13087,1.132,6000000.0
2008-10-06 23:38:00,1.13202,1.13205,1.1318,1.1318,6200000.0
2008-10-06 23:39:00,1.13164,1.13223,1.13164,1.13223,25200000.0
2008-10-06 23:40:00,1.13293,1.13313,1.13272,1.13298,24400000.0
2008-10-06 23:41:00,1.13284,1.13329,1.13255,1.1327,22000000.0
2008-10-06 23:42:00,1.13267,1.13267,1.13061,1.13061,12000000.0
2008-10-06 23:43:00,1.1306,1.13091,1.13014,1.13038,31400000.0
2008-10-06 23:44:00,1.1295,1.1301,1.12868,1.1301,17200000.0
2008-10-06 23:45:00,1.13095,1.13172,1.13095,1.13172,24200000.0
2008-10-06 23:46:00,1.13195,1.13247,1.13188,1.13223,11600000.0
2008-10-06 23:47:00,1.13179,1.13179,1.13046,1.13046,15200000.0
2008-10-06 23:48:00,1.12971,1.12971,1.12897,1.12919,13200000.0
2008-10-06 23:49:00,1.12926,1.12966,1.12917,1.12917,6200000.0
2008-10-06 23:50:00,1.12978,1.13008,1.12888,1.12888,9000000.0
2008-10-06 23:51:00,1.12952,1.12971,1.12905,1.12959,19200000.0
2008-10-06 23:52:00,1.12945,1.12991,1.12924,1.12991,20800000.0
2008-10-06 23:53:00,1.131,1.1312,1.131,1.1312,14200000.0
2008-10-06 23:54:00,1.12926,1.13014,1.12926,1.12976,14200000.0
2008-10-06 23:55:00,1.12969,1.13017,1.1295,1.1295,13200000.0
2008-10-06 23:56:00,1.1305,1.1311,1.1304,1.1311,7800000.0
2008-10-06 23:57:00,1.12974,1.13048,1.12974,1.13003,7800000.0
2008-10-06 23:58:00,1.12995,1.1303,1.12964,1.13019,28600000.0
2008-10-06 23:59:00,1.1303,1.13053,1.12998,1.12998,20400000.0
2008-10-07 00:00:00,1.1298,1.13153,1.1298,1.13153,22000000.0
2008-10-07 00:01:00,1.13183,1.13216,1.13155,1.132,22200000.0
2008-10-07 00:02:00,1.13196,1.13277,1.13169,1.13277,14200000.0
2008-10-07 00:03:00,1.13281,1.13305,1.13131,1.13131,16800000.0
2008-10-07 00:04:00,1.12986,1.12996,1.1293,1.12996,20600000.0
2008-10-07 00:05:00,1.13035,1.13063,1.12998,1.13012,10600000.0
2008-10-07 00:06:00,1.13039,1.13097,1.13039,1.13097,16400000.0
2008-10-07 00:07:00,1.13118,1.13144,1.13085,1.13144,18400000.0
2008-10-07 00:08:00,1.13136,1.13168,1.13115,1.1314,9000000.0
2008-10-07 00:09:00,1.13166,1.13166,1.12994,1.13018,28000000.0
2008-10-07 00:10:00,1.1307,1.1307,1.12965,1.12983,23200000.0
2008-10-07 00:11:00,1.13062,1.13111,1.13054,1.13107,18400000.0
2008-10-07 00:12:00,1.13196,1.13196,1.13075,1.13124,21200000.0
2008-10-07 00:13:00,1.1314,1.13151,1.13104,1.13133,29000000.0
2008-10-07 00:14:00,1.13126,1.13181,1.13126,1.13181,22400000.0
2008-10-07 00:15:00,1.13214,1.13301,1.13206,1.13301,18800000.0
2008-10-07 00:16:00,1.13336,1.1337,1.13308,1.13344,22800000.0
2008-10-07 00:17:00,1.13346,1.13424,1.1334,1.13424,20600000.0
2008-10-07 00:18:00,1.13432,1.13468,1.13432,1.13468,13000000.0
2008-10-07 00:19:00,1.13459,1.13511,1.13451,1.13484,23200000.0
2008-10-07 00:20:00,1.13463,1.13537,1.13463,1.13503,11000000.0
2008-10-07 00:21:00,1.13462,1.13495,1.13437,1.13495,10400000.0
2008-10-07 00:22:00,1.13533,1.13534,1.13287,1.13287,13800000.0
2008-10-07 00:23:00,1.13355,1.13476,1.13355,1.13476,12600000.0
2008-10-07 00:24:00,1.13446,1.13537,1.13446,1.13537,15400000.0
2008-10-07 00:25:00,1.13562,1.13562,1.13479,1.13479,11400000.0
2008-10-07 00:26:00,1.13503,1.13528,1.13461,1.13469,18600000.0
2008-10-07 00:27:00,1.13424,1.1352,1.13424,1.1352,9800000.0
2008-10-07 00:28:00,1.13514,1.13573,1.13509,1.13573,13400000.0
2008-10-07 00:29:00,1.13549,1.13591,1.13525,1.13567,21000000.0
2008-10-07 00:30:00,1.13579,1.13697,1.13579,1.13686,14600000.0
2008-10-07 00:31:00,1.13738,1.13738,1.1364,1.13675,19600000.0
2008-10-07 00:32:00,1.13679,1.13724,1.13662,1.13662,20600000.0
2008-10-07 00:33:00,1.13762,1.13872,1.13762,1.13872,6800000.0
2008-10-07 00:34:00,1.13886,1.13886,1.13846,1.13868,11000000.0
2008-10-07 00:35:00,1.13868,1.13891,1.13854,1.13864,14400000.0
2008-10-07 00:36:00,1.13828,1.13856,1.13808,1.1383,18200000.0
2008-10-07 00:37:00,1.13876,1.13876,1.13834,1.1385,17400000.0
2008-10-07 00:38:00,1.1384,1.13923,1.1384,1.13923,19600000.0
2008-10-07 00:39:00,1.13845,1.13879,1.13803,1.13803,16400000.0
2008-10-07 00:40:00,1.13611,1.13611,1.13276,1.13276,20000000.0
2008-10-07 00:41:00,1.13482,1.13614,1.13482,1.13614,28000000.0
2008-10-07 00:42:00,1.13634,1.13754,1.13634,1.13754,13800000.0
2008-10-07 00:43:00,1.13776,1.1382,1.13757,1.13758,13000000.0
2008-10-07 00:44:00,1.1376,1.13788,1.13754,1.13758,23000000.0
2008-10-07 00:45:00,1.13746,1.13791,1.13746,1.13766,14000000.0
2008-10-07 00:46:00,1.13847,1.13863,1.13786,1.13786,15200000.0
2008-10-07 00:47:00,1.13838,1.13859,1.13821,1.1384,11000000.0
2008-10-07 00:48:00,1.13813,1.13853,1.13804,1.13845,17000000.0
2008-10-07 00:49:00,1.13868,1.13881,1.13858,1.13864,12000000.0
2008-10-07 00:50:00,1.13847,1.13853,1.13822,1.13841,18200000.0
2008-10-07 00:51:00,1.13753,1.1381,1.13753,1.13808,6200000.0
2008-10-07 00:52:00,1.13855,1.13855,1.13795,1.13822,26000000.0
2008-10-07 00:53:00,1.13816,1.13855,1.13815,1.13839,19400000.0
2008-10-07 00:54:00,1.13773,1.1385,1.13768,1.13828,18600000.0
2008-10-07 00:55:00,1.13802,1.13836,1.13795,1.13831,17000000.0
2008-10-07 00:56:00,1.13853,1.13944,1.13841,1.1393,21400000.0
2008-10-07 00:57:00,1.14009,1.14112,1.14009,1.14112,25000000.0
2008-10-07 00:58:00,1.14104,1.14123,1.14078,1.14078,11400000.0
2008-10-07 00:59:00,1.14068,1.14111,1.14068,1.14092,19200000.0
2008-10-07 01:00:00,1.14039,1.141,1.14039,1.141,23800000.0
2008-10-07 01:01:00,1.14107,1.14132,1.14046,1.14132,22000000.0
2008-10-07 01:02:00,1.14123,1.14256,1.14123,1.1424,10200000.0
2008-10-07 01:03:00,1.1426,1.1426,1.1418,1.1418,11400000.0
2008-10-07 01:04:00,1.14182,1.14193,1.14151,1.14158,17600000.0
2008-10-07 01:05:00,1.14186,1.143,1.14186,1.14281,8200000.0
2008-10-07 01:06:00,1.14107,1.14121,1.14085,1.14121,15600000.0
2008-10-07 01:07:00,1.14109,1.14166,1.141,1.14144,14800000.0
2008-10-07 01:08:00,1.14164,1.14188,1.14109,1.14109,20600000.0
2008-10-07 01:09:00,1.13903,1.13903,1.13583,1.13679,8800000.0
2008-10-07 01:10:00,1.13762,1.13889,1.13762,1.13823,8200000.0
2008-10-07 01:11:00,1.13883,1.14035,1.13883,1.14035,15600000.0
2008-10-07 01:12:00,1.14073,1.14076,1.13867,1.13867,18200000.0
2008-10-07 01:13:00,1.13986,1.14093,1.13986,1.14049,25000000.0
2008-10-07 01:14:00,1.14057,1.14057,1.14021,1.14036,13400000.0
2008-10-07 01:15:00,1.14073,1.141,1.14037,1.14085,21800000.0
2008-10-07 01:16:00,1.14067,1.14067,1.14002,1.14002,13800000.0
2008-10-07 01:17:00,1.14024,1.14076,1.14006,1.14076,20400000.0
2008-10-07 01:18:00,1.14016,1.14048,1.13961,1.14001,25000000.0
2008-10-07 01:19:00,1.14016,1.14066,1.14016,1.14026,17400000.0
2008-10-07 01:20:00,1.14035,1.14035,1.13975,1.13975,17600000.0
2008-10-07 01:21:00,1.13958,1.14017,1.13927,1.13947,31800000.0
2008-10-07 01:22:00,1.1402,1.14048,1.13835,1.13835,8800000.0
2008-10-07 01:23:00,1.13844,1.14003,1.13844,1.13977,17800000.0
2008-10-07 01:24:00,1.14021,1.14035,1.14019,1.14024,12800000.0
2008-10-07 01:25:00,1.13983,1.14024,1.13983,1.14024,7800000.0
2008-10-07 01:26:00,1.13952,1.13952,1.13829,1.13856,18600000.0
2008-10-07 01:27:00,1.13842,1.13928,1.13837,1.13928,15200000.0
2008-10-07 01:28:00,1.13931,1.13943,1.13877,1.13889,20600000.0
2008-10-07 01:29:00,1.1389,1.13945,1.13869,1.13913,17000000.0
2008-10-07 01:30:00,1.13931,1.14005,1.13931,1.14005,8600000.0
2008-10-07 01:31:00,1.1393,1.13959,1.13908,1.13959,21800000.0
2008-10-07 01:32:00,1.1401,1.1402,1.1397,1.14,25200000.0
2008-10-07 01:33:00,1.13963,1.14004,1.13963,1.13983,25200000.0
2008-10-07 01:34:00,1.14001,1.1401,1.13977,1.13999,22800000.0
2008-10-07 01:35:00,1.13975,1.14012,1.13943,1.13995,15600000.0
2008-10-07 01:36:00,1.13977,1.13977,1.13918,1.13918,16200000.0
2008-10-07 01:37:00,1.13872,1.13928,1.13854,1.13862,10400000.0
2008-10-07 01:38:00,1.13809,1.13809,1.13675,1.13675,9200000.0
2008-10-07 01:39:00,1.13676,1.13786,1.13676,1.13786,4800000.0
2008-10-07 01:40:00,1.13799,1.13846,1.13783,1.13846,9400000.0
2008-10-07 01:41:00,1.1381,1.1387,1.138,1.1383,19400000.0
2008-10-07 01:42:00,1.13796,1.13823,1.13757,1.13791,19400000.0
2008-10-07 01:43:00,1.1382,1.13826,1.13796,1.13806,11000000.0
2008-10-07 01:44:00,1.13872,1.13872,1.13807,1.13812,15800000.0
2008-10-07 01:45:00,1.13823,1.13836,1.13785,1.13836,16400000.0
2008-10-07 01:46:00,1.13885,1.13939,1.13885,1.13909,12200000.0
2008-10-07 01:47:00,1.13947,1.13958,1.13903,1.13903,24400000.0
2008-10-07 01:48:00,1.13926,1.13936,1.13898,1.13898,19200000.0
2008-10-07 01:49:00,1.1406,1.1406,1.1399,1.1399,7400000.0
2008-10-07 01:50:00,1.13993,1.14064,1.13993,1.14037,7400000.0
2008-10-07 01:51:00,1.1404,1.14069,1.13998,1.14029,14400000.0
2008-10-07 01:52:00,1.14025,1.14104,1.14025,1.14062,11000000.0
2008-10-07 01:53:00,1.14069,1.14069,1.14014,1.14014,15800000.0
2008-10-07 01:54:00,1.14029,1.14072,1.14011,1.14072,14400000.0
2008-10-07 01:55:00,1.1408,1.14116,1.14052,1.14116,19400000.0
2008-10-07 01:56:00,1.14076,1.1411,1.14073,1.14073,26600000.0
2008-10-07 01:57:00,1.14087,1.14122,1.14059,1.14122,17400000.0
2008-10-07 01:58:00,1.14064,1.14064,1.13907,1.1396,10000000.0
2008-10-07 01:59:00,1.13994,1.14,1.13939,1.13959,19600000.0
2008-10-07 02:00:00,1.13966,1.13983,1.13943,1.13961,12000000.0
2008-10-07 02:01:00,1.13951,1.14013,1.13951,1.13992,35000000.0
2008-10-07 02:02:00,1.13997,1.1401,1.13963,1.13993,18200000.0
2008-10-07 02:03:00,1.14004,1.14026,1.1395,1.14,36000000.0
2008-10-07 02:04:00,1.1404,1.14065,1.14017,1.14062,17400000.0
2008-10-07 02:05:00,1.14054,1.14092,1.14009,1.14028,12800000.0
2008-10-07 02:06:00,1.13979,1.14084,1.13979,1.14084,27400000.0
2008-10-07 02:07:00,1.14106,1.14106,1.14045,1.14047,13600000.0
2008-10-07 02:08:00,1.14058,1.14088,1.14041,1.1406,12400000.0
2008-10-07 02:09:00,1.14047,1.14052,1.14004,1.1401,8200000.0
2008-10-07 02:10:00,1.14012,1.14049,1.14012,1.14049,16200000.0
2008-10-07 02:11:00,1.14049,1.14068,1.14035,1.14048,43600000.0
2008-10-07 02:12:00,1.1406,1.14081,1.14059,1.14073,30400000.0
2008-10-07 02:13:00,1.1408,1.14138,1.14068,1.14138,38200000.0
2008-10-07 02:14:00,1.141,1.14133,1.14087,1.14087,14200000.0
2008-10-07 02:15:00,1.14085,1.14178,1.14085,1.14125,14400000.0
2008-10-07 02:16:00,1.14129,1.14164,1.14129,1.14139,45200000.0
2008-10-07 02:17:00,1.14099,1.14152,1.14088,1.14125,74000000.0
2008-10-07 02:18:00,1.14102,1.14108,1.1406,1.1406,42600000.0
2008-10-07 02:19:00,1.14081,1.14095,1.14033,1.14095,14400000.0
2008-10-07 02:20:00,1.14155,1.14192,1.14144,1.14192,25800000.0
2008-10-07 02:21:00,1.14189,1.14189,1.1411,1.14112,15200000.0
2008-10-07 02:22:00,1.14085,1.14085,1.13994,1.13994,56000000.0
2008-10-07 02:23:00,1.13903,1.13903,1.13762,1.13886,9000000.0
2008-10-07 02:24:00,1.1395,1.13958,1.13934,1.13958,57800000.0
2008-10-07 02:25:00,1.1395,1.1395,1.13895,1.13926,10000000.0
2008-10-07 02:26:00,1.13927,1.13999,1.13927,1.13994,37600000.0
2008-10-07 02:27:00,1.13952,1.14035,1.13927,1.13963,107200000.0
2008-10-07 02:28:00,1.1401,1.1401,1.13973,1.13973,9400000.0
2008-10-07 02:29:00,1.13889,1.13893,1.1384,1.1384,12400000.0
2008-10-07 02:30:00,1.13869,1.13904,1.13852,1.13864,16400000.0
2008-10-07 02:31:00,1.13826,1.13864,1.13798,1.13864,33000000.0
2008-10-07 02:32:00,1.13877,1.13879,1.13823,1.13852,62000000.0
2008-10-07 02:33:00,1.13812,1.13895,1.13812,1.13841,47400000.0
2008-10-07 02:34:00,1.139,1.13932,1.13852,1.13905,18600000.0
2008-10-07 02:35:00,1.13857,1.13878,1.13826,1.13833,11200000.0
2008-10-07 02:36:00,1.13836,1.13864,1.13836,1.1385,25200000.0
2008-10-07 02:37:00,1.1389,1.139,1.1389,1.139,15800000.0
2008-10-07 02:38:00,1.13876,1.13876,1.13848,1.13861,15800000.0
2008-10-07 02:39:00,1.13909,1.1392,1.13858,1.139,14600000.0
2008-10-07 02:40:00,1.139,1.13927,1.13886,1.1391,29000000.0
2008-10-07 02:41:00,1.13884,1.13912,1.1388,1.13912,20600000.0
2008-10-07 02:42:00,1.13819,1.13887,1.13813,1.13849,136800000.0
2008-10-07 02:43:00,1.13858,1.13858,1.13786,1.13786,22800000.0
2008-10-07 02:44:00,1.13764,1.13764,1.13668,1.13722,15200000.0
2008-10-07 02:45:00,1.13704,1.13804,1.13695,1.13766,69400000.0
2008-10-07 02:46:00,1.1382,1.13946,1.1382,1.13926,15000000.0
2008-10-07 02:47:00,1.13929,1.13966,1.13894,1.1396,83000000.0
2008-10-07 02:48:00,1.14001,1.14057,1.13975,1.1403,11000000.0
2008-10-07 02:49:00,1.1405,1.14157,1.14042,1.14157,11800000.0
2008-10-07 02:50:00,1.1416,1.14194,1.1416,1.14173,14000000.0
2008-10-07 02:51:00,1.14161,1.14189,1.14156,1.14185,14600000.0
2008-10-07 02:52:00,1.14114,1.14114,1.14054,1.14092,38400000.0
2008-10-07 02:53:00,1.14146,1.14146,1.14137,1.14143,10200000.0
2008-10-07 02:54:00,1.14081,1.14087,1.1405,1.14073,60800000.0
2008-10-07 02:55:00,1.14017,1.14019,1.13954,1.13954,14400000.0
2008-10-07 02:56:00,1.13917,1.14005,1.13851,1.14005,14800000.0
2008-10-07 02:57:00,1.14065,1.14195,1.14065,1.14195,51000000.0
2008-10-07 02:58:00,1.14187,1.14187,1.14126,1.14126,24800000.0
2008-10-07 02:59:00,1.1412,1.1419,1.1409,1.1416,37600000.0
2008-10-07 03:00:00,1.14061,1.14095,1.1401,1.14095,37600000.0
2008-10-07 03:01:00,1.14154,1.14209,1.14123,1.14209,16400000.0
2008-10-07 03:02:00,1.14158,1.14171,1.1411,1.1411,79600000.0
2008-10-07 03:03:00,1.14133,1.14184,1.14093,1.14152,16000000.0
2008-10-07 03:04:00,1.14166,1.14213,1.14164,1.14176,36600000.0
2008-10-07 03:05:00,1.14146,1.14187,1.14146,1.14162,18600000.0
2008-10-07 03:06:00,1.14235,1.14235,1.14131,1.14147,18600000.0
2008-10-07 03:07:00,1.1412,1.14124,1.14079,1.14124,14800000.0
2008-10-07 03:08:00,1.14123,1.14158,1.14097,1.14154,11400000.0
2008-10-07 03:09:00,1.14134,1.14211,1.14134,1.14211,13200000.0
2008-10-07 03:10:00,1.14189,1.14189,1.14098,1.14132,17000000.0
2008-10-07 03:11:00,1.14109,1.14122,1.14092,1.14115,24400000.0
2008-10-07 03:12:00,1.14117,1.14154,1.14117,1.14154,32200000.0
2008-10-07 03:13:00,1.14175,1.14209,1.14148,1.1416,30800000.0
2008-10-07 03:14:00,1.14143,1.14154,1.14116,1.14135,18800000.0
2008-10-07 03:15:00,1.14103,1.14103,1.14061,1.14062,16200000.0
2008-10-07 03:16:00,1.14076,1.14119,1.1407,1.14086,15800000.0
2008-10-07 03:17:00,1.14142,1.14211,1.14142,1.14152,15400000.0
2008-10-07 03:18:00,1.14126,1.14153,1.14114,1.14131,12800000.0
2008-10-07 03:19:00,1.14115,1.14125,1.14083,1.14125,36800000.0
2008-10-07 03:20:00,1.14164,1.14164,1.14113,1.14113,2600000.0
2008-10-07 03:21:00,1.14051,1.14103,1.1403,1.14103,12400000.0
2008-10-07 03:22:00,1.14146,1.1417,1.14131,1.1417,7600000.0
2008-10-07 03:23:00,1.14153,1.14217,1.1414,1.14149,29600000.0
2008-10-07 03:24:00,1.14119,1.14122,1.1407,1.1407,12600000.0
2008-10-07 03:25:00,1.14073,1.14113,1.14053,1.14102,6200000.0
2008-10-07 03:26:00,1.14143,1.14143,1.14104,1.1412,14800000.0
2008-10-07 03:27:00,1.14156,1.14165,1.14128,1.14129,8200000.0
2008-10-07 03:28:00,1.14111,1.14111,1.14083,1.1409,15600000.0
2008-10-07 03:29:00,1.1414,1.14172,1.14126,1.14165,21600000.0
2008-10-07 03:30:00,1.14181,1.14215,1.14179,1.14185,11600000.0
2008-10-07 03:31:00,1.14171,1.14208,1.14141,1.14191,13200000.0
2008-10-07 03:32:00,1.14117,1.14182,1.14117,1.14159,21400000.0
2008-10-07 03:33:00,1.14128,1.14138,1.14098,1.14107,41000000.0
2008-10-07 03:34:00,1.14118,1.14152,1.14101,1.14109,12400000.0
2008-10-07 03:35:00,1.1413,1.14149,1.14075,1.14103,16200000.0
2008-10-07 03:36:00,1.1405,1.14087,1.14038,1.14038,12800000.0
2008-10-07 03:37:00,1.14047,1.14082,1.1403,1.14054,16000000.0
2008-10-07 03:38:00,1.14,1.14073,1.14,1.14052,35400000.0
2008-10-07 03:39:00,1.14045,1.14074,1.14045,1.14066,11200000.0
2008-10-07 03:40:00,1.14095,1.14139,1.14066,1.14066,15800000.0
2008-10-07 03:41:00,1.14099,1.14131,1.14088,1.1409,15600000.0
2008-10-07 03:42:00,1.14088,1.141,1.1408,1.14091,11800000.0
2008-10-07 03:43:00,1.14143,1.1418,1.14096,1.14139,30600000.0
2008-10-07 03:44:00,1.1419,1.1421,1.1419,1.142,7200000.0
2008-10-07 03:45:00,1.14203,1.14257,1.142,1.14244,7200000.0
2008-10-07 03:46:00,1.1425,1.14256,1.14235,1.14235,8200000.0
2008-10-07 03:47:00,1.14224,1.14232,1.14156,1.14156,6800000.0
2008-10-07 03:48:00,1.14136,1.14165,1.1412,1.1412,21200000.0
2008-10-07 03:49:00,1.14103,1.14108,1.14032,1.14034,13800000.0
2008-10-07 03:50:00,1.13957,1.13974,1.13952,1.13952,14800000.0
2008-10-07 03:51:00,1.14009,1.14043,1.1397,1.1397,29200000.0
2008-10-07 03:52:00,1.13998,1.14052,1.13998,1.1402,16000000.0
2008-10-07 03:53:00,1.14018,1.14049,1.13989,1.14021,14200000.0
2008-10-07 03:54:00,1.14003,1.14027,1.13954,1.14026,11200000.0
2008-10-07 03:55:00,1.1401,1.14059,1.1401,1.14043,6200000.0
2008-10-07 03:56:00,1.13992,1.14017,1.13992,1.14006,19400000.0
2008-10-07 03:57:00,1.14051,1.14079,1.14002,1.1403,8400000.0
2008-10-07 03:58:00,1.14104,1.1412,1.14029,1.14032,28200000.0
2008-10-07 03:59:00,1.1404,1.1408,1.1404,1.14049,12200000.0
2008-10-07 04:00:00,1.14048,1.14063,1.14041,1.14058,38000000.0
2008-10-07 04:01:00,1.14074,1.14081,1.14051,1.14068,20000000.0
2008-10-07 04:02:00,1.14084,1.14104,1.14069,1.1407,26200000.0
2008-10-07 04:03:00,1.14131,1.14131,1.14073,1.14073,6600000.0
2008-10-07 04:04:00,1.14082,1.14117,1.14067,1.14117,18600000.0
2008-10-07 04:05:00,1.14113,1.14113,1.14033,1.14033,12800000.0
2008-10-07 04:06:00,1.14056,1.14056,1.13994,1.14014,53000000.0
2008-10-07 04:07:00,1.14011,1.14044,1.1399,1.14012,57600000.0
2008-10-07 04:08:00,1.14007,1.14015,1.13981,1.13993,48400000.0
2008-10-07 04:09:00,1.1405,1.14061,1.14004,1.14004,8200000.0
2008-10-07 04:10:00,1.14035,1.14051,1.14004,1.14049,18600000.0
2008-10-07 04:11:00,1.14029,1.14064,1.14017,1.14033,90400000.0
2008-10-07 04:12:00,1.14031,1.14047,1.14031,1.14039,30600000.0
2008-10-07 04:13:00,1.14049,1.1408,1.14049,1.14058,41400000.0
2008-10-07 04:14:00,1.14064,1.14085,1.14064,1.14085,57000000.0
2008-10-07 04:15:00,1.14111,1.14125,1.14111,1.14125,4800000.0
2008-10-07 04:16:00,1.14119,1.14156,1.14067,1.14067,11000000.0
2008-10-07 04:17:00,1.14011,1.14011,1.13896,1.13896,11800000.0
2008-10-07 04:18:00,1.13861,1.13892,1.13787,1.13787,16800000.0
2008-10-07 04:19:00,1.13746,1.13882,1.13746,1.13882,8600000.0
2008-10-07 04:20:00,1.1392,1.1396,1.1392,1.1394,16400000.0
2008-10-07 04:21:00,1.13865,1.13865,1.13754,1.13764,16400000.0
2008-10-07 04:22:00,1.1378,1.13835,1.13751,1.13754,15800000.0
2008-10-07 04:23:00,1.13775,1.13824,1.13757,1.13767,16600000.0
2008-10-07 04:24:00,1.13808,1.13862,1.13808,1.13843,8400000.0
2008-10-07 04:25:00,1.13898,1.13972,1.13893,1.1396,20800000.0
2008-10-07 04:26:00,1.14009,1.14037,1.13987,1.14029,22000000.0
2008-10-07 04:27:00,1.14029,1.14063,1.14026,1.14026,23200000.0
2008-10-07 04:28:00,1.14046,1.14057,1.14015,1.14015,8400000.0
2008-10-07 04:29:00,1.13986,1.14032,1.13986,1.14008,8600000.0
2008-10-07 04:30:00,1.14037,1.14037,1.13996,1.1402,6200000.0
2008-10-07 04:31:00,1.13997,1.13997,1.13927,1.13979,18600000.0
2008-10-07 04:32:00,1.1394,1.13969,1.13935,1.13969,19000000.0
2008-10-07 04:33:00,1.13982,1.13991,1.13924,1.13924,8800000.0
2008-10-07 04:34:00,1.13933,1.13967,1.13913,1.13967,5200000.0
2008-10-07 04:35:00,1.13962,1.13962,1.13931,1.13942,19600000.0
2008-10-07 04:36:00,1.13935,1.14006,1.13912,1.13926,74600000.0
2008-10-07 04:37:00,1.1398,1.1399,1.1397,1.1399,22800000.0
2008-10-07 04:38:00,1.13942,1.13984,1.13926,1.13926,22800000.0
2008-10-07 04:39:00,1.13987,1.14021,1.13983,1.13986,11600000.0
2008-10-07 04:40:00,1.14038,1.14085,1.14029,1.14057,20600000.0
2008-10-07 04:41:00,1.14066,1.1409,1.14064,1.14074,36600000.0
2008-10-07 04:42:00,1.14047,1.141,1.14047,1.14095,28500000.0
2008-10-07 04:43:00,1.14156,1.14312,1.14156,1.14312,16600000.0
2008-10-07 04:44:00,1.14305,1.14305,1.14217,1.14228,16800000.0
2008-10-07 04:45:00,1.14217,1.14256,1.14172,1.1421,15200000.0
2008-10-07 04:46:00,1.14231,1.14249,1.14192,1.14249,22400000.0
2008-10-07 04:47:00,1.14208,1.14208,1.14082,1.14082,10000000.0
2008-10-07 04:48:00,1.1414,1.14214,1.1414,1.14169,18200000.0
2008-10-07 04:49:00,1.14166,1.14166,1.14114,1.14114,19600000.0
2008-10-07 04:50:00,1.14101,1.14101,1.14056,1.14056,29600000.0
2008-10-07 04:51:00,1.14065,1.14122,1.14065,1.14122,25200000.0
2008-10-07 04:52:00,1.14165,1.14219,1.14165,1.14219,3200000.0
2008-10-07 04:53:00,1.14165,1.142,1.14146,1.1419,8800000.0
2008-10-07 04:54:00,1.142,1.142,1.14153,1.14172,11400000.0
2008-10-07 04:55:00,1.14109,1.14157,1.14081,1.14157,26000000.0
2008-10-07 04:56:00,1.1412,1.14144,1.1412,1.14144,13000000.0
2008-10-07 04:57:00,1.14127,1.14127,1.14042,1.14089,21600000.0
2008-10-07 04:58:00,1.14078,1.14094,1.14078,1.14083,7600000.0
2008-10-07 04:59:00,1.14084,1.1411,1.14078,1.1409,74000000.0
2008-10-07 05:00:00,1.14095,1.14095,1.14057,1.14079,91600000.0
2008-10-07 05:01:00,1.14095,1.14096,1.14018,1.14096,8400000.0
2008-10-07 05:02:00,1.14107,1.14111,1.14092,1.14092,57600000.0
2008-10-07 05:03:00,1.14119,1.14146,1.1409,1.14115,9800000.0
2008-10-07 05:04:00,1.14095,1.14095,1.14022,1.14022,8400000.0
2008-10-07 05:05:00,1.14047,1.14063,1.14047,1.14047,12200000.0
2008-10-07 05:06:00,1.14043,1.14061,1.14014,1.14023,18200000.0
2008-10-07 05:07:00,1.14037,1.14037,1.14013,1.14028,17800000.0
2008-10-07 05:08:00,1.14008,1.14015,1.13935,1.13935,22000000.0
2008-10-07 05:09:00,1.13935,1.13995,1.13931,1.13931,18200000.0
2008-10-07 05:10:00,1.1394,1.1397,1.13926,1.13934,22000000.0
2008-10-07 05:11:00,1.14066,1.14123,1.14061,1.14084,81200000.0
2008-10-07 05:12:00,1.14056,1.14068,1.13999,1.14018,10800000.0
2008-10-07 05:13:00,1.14035,1.14069,1.14027,1.14069,10600000.0
2008-10-07 05:14:00,1.14055,1.14096,1.1405,1.14096,26800000.0
2008-10-07 05:15:00,1.14104,1.14123,1.14082,1.14121,29400000.0
2008-10-07 05:16:00,1.14038,1.14046,1.13962,1.14011,45400000.0
2008-10-07 05:17:00,1.13951,1.1399,1.13928,1.13978,14800000.0
2008-10-07 05:18:00,1.13986,1.14,1.13939,1.13948,50000000.0
2008-10-07 05:19:00,1.13912,1.13966,1.13912,1.13924,124800000.0
2008-10-07 05:20:00,1.13903,1.13903,1.13835,1.13894,44600000.0
2008-10-07 05:21:00,1.13877,1.13878,1.13834,1.13834,24800000.0
2008-10-07 05:22:00,1.13895,1.13923,1.13895,1.13905,32800000.0
2008-10-07 05:23:00,1.13932,1.14036,1.13932,1.14036,13800000.0
2008-10-07 05:24:00,1.13953,1.14042,1.13938,1.14042,7400000.0
2008-10-07 05:25:00,1.14053,1.1409,1.14035,1.1409,8000000.0
2008-10-07 05:26:00,1.14107,1.14142,1.14081,1.14121,81600000.0
2008-10-07 05:27:00,1.14139,1.14159,1.14109,1.14109,102600000.0
2008-10-07 05:28:00,1.14096,1.14158,1.14078,1.14113,82600000.0
2008-10-07 05:29:00,1.1413,1.1413,1.1401,1.1401,23800000.0
2008-10-07 05:30:00,1.13949,1.13949,1.12707,1.13089,23800000.0
2008-10-07 05:31:00,1.13322,1.13438,1.13168,1.13261,102000000.0
2008-10-07 05:32:00,1.12421,1.13296,1.12421,1.13296,11000000.0
2008-10-07 05:33:00,1.13269,1.13646,1.13269,1.13646,46800000.0
2008-10-07 05:34:00,1.13813,1.13922,1.13569,1.13569,40000000.0
2008-10-07 05:35:00,1.13588,1.13655,1.13366,1.13366,16800000.0
2008-10-07 05:36:00,1.13176,1.13176,1.1301,1.13042,29600000.0
2008-10-07 05:37:00,1.13171,1.13642,1.13171,1.13642,48700000.0
2008-10-07 05:38:00,1.13661,1.13661,1.13455,1.13455,20400000.0
2008-10-07 05:39:00,1.1351,1.13632,1.1351,1.13616,16600000.0
2008-10-07 05:40:00,1.13536,1.13702,1.13514,1.13702,13000000.0
2008-10-07 05:41:00,1.13603,1.13608,1.13538,1.13555,50200000.0
2008-10-07 05:42:00,1.13598,1.13605,1.13378,1.13383,21600000.0
2008-10-07 05:43:00,1.13346,1.13346,1.1327,1.1327,35600000.0
2008-10-07 05:44:00,1.13275,1.13365,1.13211,1.13365,75200000.0
2008-10-07 05:45:00,1.13537,1.13537,1.13119,1.13119,18000000.0
2008-10-07 05:46:00,1.13241,1.13521,1.13241,1.13416,15800000.0
2008-10-07 05:47:00,1.13507,1.13852,1.13455,1.13852,74400000.0
2008-10-07 05:48:00,1.1413,1.14688,1.1413,1.14688,73200000.0
2008-10-07 05:49:00,1.14317,1.14317,1.14006,1.14006,30200000.0
2008-10-07 05:50:00,1.13884,1.13971,1.13868,1.13894,86800000.0
2008-10-07 05:51:00,1.13923,1.13923,1.13539,1.13539,106200000.0
2008-10-07 05:52:00,1.13531,1.13583,1.13479,1.13479,15000000.0
2008-10-07 05:53:00,1.13406,1.13759,1.13367,1.13759,14400000.0
2008-10-07 05:54:00,1.13799,1.13799,1.1333,1.13347,37400000.0
2008-10-07 05:55:00,1.13602,1.13797,1.13602,1.13797,28400000.0
2008-10-07 05:56:00,1.13868,1.14064,1.13868,1.14064,8800000.0
2008-10-07 05:57:00,1.14071,1.1415,1.14071,1.14123,51800000.0
2008-10-07 05:58:00,1.141,1.14149,1.14047,1.14047,13000000.0
2008-10-07 05:59:00,1.14007,1.14085,1.14007,1.14042,31000000.0
2008-10-07 06:00:00,1.14119,1.14216,1.14119,1.14123,24600000.0
2008-10-07 06:01:00,1.14081,1.14081,1.14044,1.14044,5800000.0
2008-10-07 06:02:00,1.14076,1.14103,1.14035,1.14035,39400000.0
2008-10-07 06:03:00,1.1405,1.14093,1.14017,1.14093,30000000.0
2008-10-07 06:04:00,1.14113,1.14126,1.14094,1.14126,28800000.0
2008-10-07 06:05:00,1.14106,1.14186,1.14106,1.14158,15200000.0
2008-10-07 06:06:00,1.14209,1.14243,1.14178,1.14195,15400000.0
2008-10-07 06:07:00,1.14144,1.14144,1.14102,1.14128,52600000.0
2008-10-07 06:08:00,1.14204,1.14246,1.14204,1.14213,83800000.0
2008-10-07 06:09:00,1.14235,1.14323,1.14235,1.1424,128200000.0
2008-10-07 06:10:00,1.14341,1.1446,1.14341,1.1446,12400000.0
2008-10-07 06:11:00,1.14508,1.14547,1.14464,1.14519,68400000.0
2008-10-07 06:12:00,1.14462,1.14479,1.14428,1.14428,14200000.0
2008-10-07 06:13:00,1.14437,1.14439,1.14362,1.14389,16000000.0
2008-10-07 06:14:00,1.14389,1.14429,1.14226,1.14226,21200000.0
2008-10-07 06:15:00,1.14175,1.14212,1.14139,1.14148,15800000.0
2008-10-07 06:16:00,1.14074,1.14074,1.13999,1.13999,11200000.0
2008-10-07 06:17:00,1.13956,1.13956,1.13824,1.13824,8800000.0
2008-10-07 06:18:00,1.13693,1.13741,1.13666,1.13741,66600000.0
2008-10-07 06:19:00,1.13706,1.13706,1.13574,1.13574,20800000.0
2008-10-07 06:20:00,1.13568,1.13633,1.13544,1.13582,11600000.0
2008-10-07 06:21:00,1.13542,1.13577,1.1346,1.1346,17600000.0
2008-10-07 06:22:00,1.13506,1.13597,1.13506,1.13597,22600000.0
2008-10-07 06:23:00,1.13535,1.13608,1.13523,1.13608,108400000.0
2008-10-07 06:24:00,1.13581,1.13581,1.13496,1.13496,69800000.0
2008-10-07 06:25:00,1.13418,1.13599,1.13236,1.13236,95800000.0
2008-10-07 06:26:00,1.1323,1.13389,1.13192,1.13389,29600000.0
2008-10-07 06:27:00,1.13433,1.13454,1.13382,1.13438,19200000.0
2008-10-07 06:28:00,1.1357,1.1357,1.13476,1.13486,30600000.0
2008-10-07 06:29:00,1.13507,1.13507,1.13431,1.13455,21000000.0
2008-10-07 06:30:00,1.13554,1.13857,1.13554,1.13857,30200000.0
2008-10-07 06:31:00,1.13931,1.14005,1.13931,1.13987,15800000.0
2008-10-07 06:32:00,1.14042,1.14042,1.13911,1.13911,18000000.0
2008-10-07 06:33:00,1.13899,1.13899,1.13826,1.13866,41800000.0
2008-10-07 06:34:00,1.13851,1.13863,1.13776,1.13776,71000000.0
2008-10-07 06:35:00,1.13687,1.13753,1.13634,1.13753,14200000.0
2008-10-07 06:36:00,1.13822,1.13906,1.13771,1.13875,12600000.0
2008-10-07 06:37:00,1.13921,1.1397,1.13921,1.1396,12600000.0
2008-10-07 06:38:00,1.13952,1.14016,1.13952,1.13979,31000000.0
2008-10-07 06:39:00,1.13944,1.13944,1.13787,1.13801,30800000.0
2008-10-07 06:40:00,1.1377,1.13857,1.1377,1.13826,22400000.0
2008-10-07 06:41:00,1.13805,1.13901,1.13805,1.13901,29700000.0
2008-10-07 06:42:00,1.13852,1.13871,1.13828,1.13871,16400000.0
2008-10-07 06:43:00,1.13806,1.13806,1.13733,1.13772,43800000.0
2008-10-07 06:44:00,1.13765,1.13834,1.13718,1.13718,36600000.0
2008-10-07 06:45:00,1.13754,1.1381,1.13744,1.1381,57600000.0
2008-10-07 06:46:00,1.13935,1.13935,1.13878,1.13905,12400000.0
2008-10-07 06:47:00,1.13912,1.13912,1.13866,1.13875,25600000.0
2008-10-07 06:48:00,1.13911,1.1392,1.13895,1.13912,19200000.0
2008-10-07 06:49:00,1.13868,1.13868,1.13779,1.13841,44800000.0
2008-10-07 06:50:00,1.13924,1.14005,1.13924,1.14005,4200000.0
2008-10-07 06:51:00,1.13986,1.13988,1.1396,1.1396,46200000.0
2008-10-07 06:52:00,1.13941,1.13953,1.13896,1.13896,24000000.0
2008-10-07 06:53:00,1.13821,1.13821,1.13635,1.13787,22400000.0
2008-10-07 06:54:00,1.13677,1.13677,1.13567,1.13567,6400000.0
2008-10-07 06:55:00,1.1353,1.13641,1.1353,1.13641,15800000.0
2008-10-07 06:56:00,1.13677,1.13703,1.13629,1.13703,15600000.0
2008-10-07 06:57:00,1.13679,1.13736,1.13679,1.13719,189800000.0
2008-10-07 06:58:00,1.13775,1.13794,1.13722,1.13748,23600000.0
2008-10-07 06:59:00,1.13753,1.13765,1.13692,1.13696,53600000.0
2008-10-07 07:00:00,1.13687,1.13693,1.13646,1.1366,68800000.0
2008-10-07 07:01:00,1.13645,1.13645,1.13568,1.13625,36800000.0
2008-10-07 07:02:00,1.13665,1.13665,1.13595,1.13595,18800000.0
2008-10-07 07:03:00,1.13552,1.1358,1.13543,1.1358,29000000.0
2008-10-07 07:04:00,1.13614,1.13615,1.13574,1.13598,9600000.0
2008-10-07 07:05:00,1.1358,1.1361,1.1357,1.1357,38800000.0
2008-10-07 07:06:00,1.13543,1.13555,1.13504,1.13507,38800000.0
2008-10-07 07:07:00,1.13515,1.13543,1.13464,1.13464,6200000.0
2008-10-07 07:08:00,1.13471,1.1356,1.13471,1.1356,10400000.0
2008-10-07 07:09:00,1.13594,1.13616,1.13572,1.13616,15400000.0
2008-10-07 07:10:00,1.13571,1.1365,1.13571,1.13634,7400000.0
2008-10-07 07:11:00,1.13641,1.13693,1.13627,1.13641,23800000.0
2008-10-07 07:12:00,1.13646,1.13646,1.13536,1.13536,73600000.0
2008-10-07 07:13:00,1.13554,1.13586,1.1352,1.13586,27500000.0
2008-10-07 07:14:00,1.13633,1.1368,1.13633,1.13676,63200000.0
2008-10-07 07:15:00,1.13744,1.13761,1.13731,1.13731,73800000.0
2008-10-07 07:16:00,1.13751,1.13774,1.13751,1.13774,6800000.0
2008-10-07 07:17:00,1.13822,1.13822,1.138,1.138,9800000.0
2008-10-07 07:18:00,1.13788,1.13845,1.13776,1.13776,19200000.0
2008-10-07 07:19:00,1.13808,1.13908,1.13808,1.13849,72200000.0
2008-10-07 07:20:00,1.13877,1.13916,1.13848,1.13916,11600000.0
2008-10-07 07:21:00,1.13828,1.13828,1.13692,1.13771,82400000.0
2008-10-07 07:22:00,1.13874,1.13902,1.13855,1.13855,33400000.0
2008-10-07 07:23:00,1.1379,1.1379,1.13727,1.13777,11600000.0
2008-10-07 07:24:00,1.13843,1.13893,1.13843,1.13844,51600000.0
2008-10-07 07:25:00,1.13842,1.13868,1.13822,1.13855,68200000.0
2008-10-07 07:26:00,1.13895,1.13911,1.13852,1.13852,11200000.0
2008-10-07 07:27:00,1.13889,1.13895,1.1388,1.13891,12400000.0
2008-10-07 07:28:00,1.13965,1.1402,1.13965,1.14018,23800000.0
2008-10-07 07:29:00,1.14042,1.14072,1.14038,1.1406,45800000.0
2008-10-07 07:30:00,1.1407,1.14103,1.14031,1.14058,31600000.0
2008-10-07 07:31:00,1.14063,1.14083,1.14031,1.14072,11000000.0
2008-10-07 07:32:00,1.14115,1.1415,1.14092,1.14093,63400000.0
2008-10-07 07:33:00,1.14169,1.14247,1.14169,1.14247,47600000.0
2008-10-07 07:34:00,1.14292,1.14292,1.14244,1.14249,11800000.0
2008-10-07 07:35:00,1.14246,1.14278,1.14225,1.14225,19200000.0
2008-10-07 07:36:00,1.14284,1.14321,1.1423,1.1423,11000000.0
2008-10-07 07:37:00,1.14219,1.1422,1.14184,1.14186,26400000.0
2008-10-07 07:38:00,1.14147,1.14228,1.14147,1.14202,5200000.0
2008-10-07 07:39:00,1.14208,1.1425,1.14203,1.14238,11600000.0
2008-10-07 07:40:00,1.14247,1.14276,1.14242,1.14276,11000000.0
2008-10-07 07:41:00,1.14236,1.14286,1.14236,1.14259,14600000.0
2008-10-07 07:42:00,1.14309,1.14433,1.14309,1.14432,14000000.0
2008-10-07 07:43:00,1.14412,1.14421,1.14332,1.14421,10400000.0
2008-10-07 07:44:00,1.14364,1.14472,1.14364,1.14392,101400000.0
2008-10-07 07:45:00,1.1437,1.1437,1.14292,1.14292,38600000.0
2008-10-07 07:46:00,1.14336,1.14366,1.14336,1.14343,19400000.0
2008-10-07 07:47:00,1.14322,1.14364,1.14317,1.14364,13200000.0
2008-10-07 07:48:00,1.14369,1.1444,1.14369,1.14424,11000000.0
2008-10-07 07:49:00,1.14419,1.14438,1.14401,1.14415,13200000.0
2008-10-07 07:50:00,1.14346,1.1444,1.14322,1.14401,92000000.0
2008-10-07 07:51:00,1.14376,1.14383,1.14335,1.14335,69000000.0
2008-10-07 07:52:00,1.14316,1.14334,1.1431,1.14319,11200000.0
2008-10-07 07:53:00,1.14304,1.1433,1.14304,1.14326,17200000.0
2008-10-07 07:54:00,1.14315,1.14378,1.14315,1.14332,9800000.0
2008-10-07 07:55:00,1.14376,1.14377,1.14333,1.14344,114800000.0
2008-10-07 07:56:00,1.14305,1.14379,1.14268,1.14379,7600000.0
2008-10-07 07:57:00,1.14329,1.14379,1.14329,1.14366,12000000.0
2008-10-07 07:58:00,1.14315,1.14348,1.1429,1.14301,24400000.0
2008-10-07 07:59:00,1.14307,1.14385,1.14279,1.14362,183300000.0
2008-10-07 08:00:00,1.14365,1.14365,1.14282,1.14291,104000000.0
2008-10-07 08:01:00,1.1431,1.1434,1.1428,1.1428,13200000.0
2008-10-07 08:02:00,1.14284,1.14284,1.14247,1.14247,13200000.0
2008-10-07 08:03:00,1.14254,1.14278,1.14251,1.14278,61000000.0
2008-10-07 08:04:00,1.14311,1.14354,1.14302,1.14354,18200000.0
2008-10-07 08:05:00,1.14296,1.14296,1.14208,1.14279,25400000.0
2008-10-07 08:06:00,1.14308,1.14422,1.14254,1.14422,67600000.0
2008-10-07 08:07:00,1.14466,1.14479,1.14395,1.14395,7400000.0
2008-10-07 08:08:00,1.14402,1.14417,1.14385,1.14385,33000000.0
2008-10-07 08:09:00,1.1439,1.144,1.1436,1.14366,38200000.0
2008-10-07 08:10:00,1.14331,1.14331,1.1426,1.14295,73600000.0
2008-10-07 08:11:00,1.14347,1.14412,1.14347,1.14393,85400000.0
2008-10-07 08:12:00,1.14492,1.14492,1.14452,1.14475,14600000.0
2008-10-07 08:13:00,1.14519,1.14543,1.14493,1.14529,21200000.0
2008-10-07 08:14:00,1.14545,1.1456,1.14498,1.14505,12200000.0
2008-10-07 08:15:00,1.14493,1.1451,1.1447,1.14483,20000000.0
2008-10-07 08:16:00,1.14478,1.14478,1.14418,1.14418,15600000.0
2008-10-07 08:17:00,1.14455,1.14492,1.14418,1.14448,18200000.0
2008-10-07 08:18:00,1.14391,1.14391,1.14327,1.14365,16400000.0
2008-10-07 08:19:00,1.14406,1.14406,1.14283,1.14285,80800000.0
2008-10-07 08:20:00,1.14377,1.14452,1.14377,1.14452,5000000.0
2008-10-07 08:21:00,1.14497,1.14498,1.14441,1.14486,12800000.0
2008-10-07 08:22:00,1.14464,1.14471,1.14396,1.14396,53600000.0
2008-10-07 08:23:00,1.14375,1.14393,1.14347,1.1437,16400000.0
2008-10-07 08:24:00,1.14361,1.14432,1.14361,1.1442,6200000.0
2008-10-07 08:25:00,1.14454,1.14522,1.14454,1.14499,23200000.0
2008-10-07 08:26:00,1.14485,1.14504,1.1442,1.14459,65600000.0
2008-10-07 08:27:00,1.14449,1.14494,1.14378,1.14458,86000000.0
2008-10-07 08:28:00,1.14485,1.14522,1.14467,1.14494,49600000.0
2008-10-07 08:29:00,1.14481,1.14481,1.1443,1.14432,19600000.0
2008-10-07 08:30:00,1.1446,1.14518,1.1446,1.14518,44800000.0
2008-10-07 08:31:00,1.14526,1.14526,1.1448,1.14498,15400000.0
2008-10-07 08:32:00,1.14452,1.14471,1.14391,1.14435,27400000.0
2008-10-07 08:33:00,1.14396,1.14396,1.14287,1.14301,13000000.0
2008-10-07 08:34:00,1.14269,1.14283,1.14241,1.14255,20600000.0
2008-10-07 08:35:00,1.14235,1.14326,1.14235,1.14326,33200000.0
2008-10-07 08:36:00,1.14313,1.14313,1.14287,1.14287,37800000.0
2008-10-07 08:37:00,1.14304,1.1433,1.14304,1.14324,61000000.0
2008-10-07 08:38:00,1.14325,1.14325,1.14305,1.14305,33600000.0
2008-10-07 08:39:00,1.14279,1.14374,1.14279,1.14374,30400000.0
2008-10-07 08:40:00,1.14312,1.14314,1.14202,1.14202,74800000.0
2008-10-07 08:41:00,1.14255,1.14299,1.1423,1.14273,62200000.0
2008-10-07 08:42:00,1.14289,1.14298,1.14207,1.14226,17000000.0
2008-10-07 08:43:00,1.14199,1.14237,1.14137,1.14237,23800000.0
2008-10-07 08:44:00,1.14175,1.14175,1.14053,1.14053,20200000.0
2008-10-07 08:45:00,1.13994,1.14087,1.13994,1.14045,66800000.0
2008-10-07 08:46:00,1.14038,1.14057,1.14007,1.14007,32000000.0
2008-10-07 08:47:00,1.13975,1.13987,1.13897,1.13897,36000000.0
2008-10-07 08:48:00,1.13974,1.13995,1.13921,1.13923,98000000.0
2008-10-07 08:49:00,1.13925,1.13925,1.13865,1.13865,17000000.0
2008-10-07 08:50:00,1.13789,1.13893,1.13789,1.13885,10800000.0
2008-10-07 08:51:00,1.13896,1.13927,1.1389,1.13916,77800000.0
2008-10-07 08:52:00,1.13854,1.13902,1.13848,1.13898,42800000.0
2008-10-07 08:53:00,1.13907,1.13938,1.13881,1.13881,115000000.0
2008-10-07 08:54:00,1.13876,1.13913,1.13876,1.13876,21400000.0
2008-10-07 08:55:00,1.13871,1.139,1.13844,1.13876,15400000.0
2008-10-07 08:56:00,1.13857,1.13863,1.13828,1.13831,20000000.0
2008-10-07 08:57:00,1.13812,1.13812,1.13742,1.13742,13000000.0
2008-10-07 08:58:00,1.13644,1.13646,1.13538,1.13538,148500000.0
2008-10-07 08:59:00,1.13536,1.1362,1.1353,1.13581,113800000.0
2008-10-07 09:00:00,1.13512,1.13523,1.13475,1.1349,114600000.0
2008-10-07 09:01:00,1.13511,1.13541,1.13492,1.13532,64200000.0
2008-10-07 09:02:00,1.13565,1.13585,1.13516,1.13551,28400000.0
2008-10-07 09:03:00,1.13603,1.13619,1.13575,1.13583,116600000.0
2008-10-07 09:04:00,1.13605,1.13623,1.13577,1.13577,57800000.0
2008-10-07 09:05:00,1.1355,1.13562,1.13498,1.13562,90400000.0
2008-10-07 09:06:00,1.13533,1.13589,1.13517,1.13589,69000000.0
2008-10-07 09:07:00,1.1359,1.13612,1.13544,1.13544,55200000.0
2008-10-07 09:08:00,1.13518,1.1355,1.13518,1.13529,99300000.0
2008-10-07 09:09:00,1.13496,1.13574,1.13496,1.13574,65800000.0
2008-10-07 09:10:00,1.13556,1.13556,1.13513,1.13514,37000000.0
2008-10-07 09:11:00,1.13515,1.13542,1.13515,1.13525,16400000.0
2008-10-07 09:12:00,1.13522,1.13547,1.135,1.13545,79400000.0
2008-10-07 09:13:00,1.13555,1.13555,1.13504,1.13552,43400000.0
2008-10-07 09:14:00,1.13534,1.13594,1.1349,1.1358,60200000.0
2008-10-07 09:15:00,1.13668,1.1368,1.13601,1.13601,43000000.0
2008-10-07 09:16:00,1.13611,1.13611,1.13543,1.13556,15600000.0
2008-10-07 09:17:00,1.13559,1.13587,1.13559,1.13586,36000000.0
2008-10-07 09:18:00,1.13593,1.13661,1.13593,1.13661,32800000.0
2008-10-07 09:19:00,1.13734,1.13822,1.13734,1.13822,61000000.0
2008-10-07 09:20:00,1.13848,1.13873,1.13848,1.13867,59400000.0
2008-10-07 09:21:00,1.13884,1.14022,1.13884,1.14013,74200000.0
2008-10-07 09:22:00,1.14062,1.14101,1.14048,1.14048,78800000.0
2008-10-07 09:23:00,1.14052,1.14116,1.14049,1.14116,40600000.0
2008-10-07 09:24:00,1.14078,1.14125,1.14076,1.14125,93600000.0
2008-10-07 09:25:00,1.14093,1.1415,1.14063,1.1414,102400000.0
2008-10-07 09:26:00,1.14132,1.14151,1.14119,1.14119,67400000.0
2008-10-07 09:27:00,1.14116,1.14224,1.14116,1.14199,112600000.0
2008-10-07 09:28:00,1.14266,1.14326,1.14227,1.14326,132800000.0
2008-10-07 09:29:00,1.14299,1.14299,1.14045,1.14045,109400000.0
2008-10-07 09:30:00,1.14098,1.14192,1.14098,1.14146,142400000.0
2008-10-07 09:31:00,1.14144,1.14219,1.14115,1.14194,146500000.0
2008-10-07 09:32:00,1.14194,1.14211,1.14142,1.14142,92800000.0
2008-10-07 09:33:00,1.14144,1.14184,1.14131,1.14184,45200000.0
2008-10-07 09:34:00,1.1423,1.14365,1.1421,1.14248,16400000.0
2008-10-07 09:35:00,1.14221,1.14325,1.14182,1.14248,68800000.0
2008-10-07 09:36:00,1.1424,1.1424,1.14131,1.14204,90200000.0
2008-10-07 09:37:00,1.14221,1.14297,1.14187,1.14187,138400000.0
2008-10-07 09:38:00,1.14116,1.14191,1.14099,1.14123,49800000.0
2008-10-07 09:39:00,1.14165,1.14218,1.14125,1.14125,87600000.0
2008-10-07 09:40:00,1.14108,1.1418,1.1409,1.14131,76800000.0
2008-10-07 09:41:00,1.14086,1.14103,1.1405,1.14103,69000000.0
2008-10-07 09:42:00,1.14118,1.14185,1.14118,1.14185,36800000.0
2008-10-07 09:43:00,1.14166,1.1421,1.14092,1.14092,162200000.0
2008-10-07 09:44:00,1.14098,1.14103,1.14038,1.14053,114200000.0
2008-10-07 09:45:00,1.14031,1.14088,1.1398,1.14088,26000000.0
2008-10-07 09:46:00,1.14132,1.14202,1.14132,1.14202,117600000.0
2008-10-07 09:47:00,1.14161,1.14182,1.14103,1.14152,108400000.0
2008-10-07 09:48:00,1.14146,1.14155,1.14099,1.14145,14000000.0
2008-10-07 09:49:00,1.14162,1.14188,1.14096,1.14119,105600000.0
2008-10-07 09:50:00,1.1411,1.14179,1.1411,1.14174,130400000.0
2008-10-07 09:51:00,1.14138,1.14194,1.14122,1.1416,25600000.0
2008-10-07 09:52:00,1.14135,1.14141,1.14135,1.14141,2600000.0
2008-10-07 09:53:00,1.14086,1.14135,1.14076,1.14126,117000000.0
2008-10-07 09:54:00,1.14114,1.14114,1.14057,1.14066,115400000.0
2008-10-07 09:55:00,1.14039,1.14225,1.14039,1.14225,78600000.0
2008-10-07 09:56:00,1.1416,1.14171,1.14091,1.14091,81400000.0
2008-10-07 09:57:00,1.14107,1.14169,1.14107,1.14169,92400000.0
2008-10-07 09:58:00,1.14175,1.14175,1.13976,1.13976,75600000.0
2008-10-07 09:59:00,1.13884,1.13931,1.13855,1.1388,77000000.0
2008-10-07 10:00:00,1.13867,1.13867,1.13773,1.13773,99800000.0
2008-10-07 10:01:00,1.13788,1.13871,1.13771,1.13871,56400000.0
2008-10-07 10:02:00,1.13875,1.13876,1.13767,1.13772,122400000.0
2008-10-07 10:03:00,1.1374,1.1374,1.13608,1.137,102000000.0
2008-10-07 10:04:00,1.13764,1.13812,1.13764,1.13812,48000000.0
2008-10-07 10:05:00,1.13931,1.13986,1.138,1.13986,38800000.0
2008-10-07 10:06:00,1.13854,1.13854,1.13729,1.13743,64600000.0
2008-10-07 10:07:00,1.13795,1.13867,1.13596,1.13613,107600000.0
2008-10-07 10:08:00,1.13523,1.13583,1.13512,1.13518,71000000.0
2008-10-07 10:09:00,1.13542,1.13606,1.13494,1.1356,70400000.0
2008-10-07 10:10:00,1.13574,1.13587,1.1349,1.1349,65000000.0
2008-10-07 10:11:00,1.13471,1.13538,1.13448,1.13538,66400000.0
2008-10-07 10:12:00,1.13511,1.13511,1.13413,1.13413,70600000.0
2008-10-07 10:13:00,1.13442,1.135,1.13442,1.13499,11200000.0
2008-10-07 10:14:00,1.13611,1.13692,1.13594,1.13692,31300000.0
2008-10-07 10:15:00,1.13802,1.13802,1.13724,1.13785,43400000.0
2008-10-07 10:16:00,1.13851,1.13975,1.13851,1.13894,75000000.0
2008-10-07 10:17:00,1.13883,1.14021,1.13883,1.14021,72400000.0
2008-10-07 10:18:00,1.14022,1.14022,1.13839,1.13839,54400000.0
2008-10-07 10:19:00,1.1384,1.13878,1.138,1.13855,8400000.0
2008-10-07 10:20:00,1.13943,1.14013,1.139,1.13989,93800000.0
2008-10-07 10:21:00,1.14015,1.14015,1.13909,1.13976,56800000.0
2008-10-07 10:22:00,1.14021,1.14095,1.14021,1.14087,56800000.0
2008-10-07 10:23:00,1.14067,1.14092,1.13998,1.13998,65000000.0
2008-10-07 10:24:00,1.1401,1.1403,1.13901,1.13908,72000000.0
2008-10-07 10:25:00,1.13897,1.13994,1.13874,1.13983,97400000.0
2008-10-07 10:26:00,1.14007,1.14056,1.13982,1.13982,108800000.0
2008-10-07 10:27:00,1.14035,1.14059,1.13973,1.14054,102600000.0
2008-10-07 10:28:00,1.13985,1.13985,1.1392,1.13965,103000000.0
2008-10-07 10:29:00,1.14014,1.14014,1.13869,1.13869,148000000.0
2008-10-07 10:30:00,1.13882,1.14042,1.13882,1.13974,136600000.0
2008-10-07 10:31:00,1.13909,1.14071,1.13909,1.13998,118000000.0
2008-10-07 10:32:00,1.13959,1.14029,1.13939,1.14011,49600000.0
2008-10-07 10:33:00,1.13994,1.14046,1.13952,1.13952,113200000.0
2008-10-07 10:34:00,1.13916,1.13916,1.13726,1.13778,126800000.0
2008-10-07 10:35:00,1.13728,1.13728,1.13664,1.13664,93400000.0
2008-10-07 10:36:00,1.13748,1.13756,1.13585,1.13585,140000000.0
2008-10-07 10:37:00,1.1349,1.13601,1.1349,1.13584,141600000.0
2008-10-07 10:38:00,1.13596,1.13718,1.13596,1.13718,81000000.0
2008-10-07 10:39:00,1.13697,1.13724,1.13621,1.13667,93800000.0
2008-10-07 10:40:00,1.13646,1.13686,1.13603,1.13662,99800000.0
2008-10-07 10:41:00,1.13714,1.13808,1.13714,1.13807,128400000.0
2008-10-07 10:42:00,1.13842,1.13897,1.13822,1.1383,109800000.0
2008-10-07 10:43:00,1.13923,1.14064,1.13923,1.14024,17200000.0
2008-10-07 10:44:00,1.14128,1.14162,1.14087,1.14159,99600000.0
2008-10-07 10:45:00,1.14174,1.14204,1.14059,1.14059,101000000.0
2008-10-07 10:46:00,1.14047,1.14128,1.14047,1.1412,46800000.0
2008-10-07 10:47:00,1.14159,1.14159,1.14089,1.1415,85800000.0
2008-10-07 10:48:00,1.14085,1.14088,1.13869,1.13869,52000000.0
2008-10-07 10:49:00,1.13879,1.14097,1.13879,1.14097,113200000.0
2008-10-07 10:50:00,1.14134,1.14178,1.14105,1.14152,88000000.0
2008-10-07 10:51:00,1.1415,1.1415,1.14043,1.14079,123400000.0
2008-10-07 10:52:00,1.14094,1.14147,1.14036,1.14058,101800000.0
2008-10-07 10:53:00,1.14073,1.14081,1.14038,1.14061,78600000.0
2008-10-07 10:54:00,1.14045,1.14209,1.14045,1.14209,98600000.0
2008-10-07 10:55:00,1.14151,1.14154,1.14127,1.1415,115000000.0
2008-10-07 10:56:00,1.14053,1.14053,1.14001,1.14033,58600000.0
2008-10-07 10:57:00,1.14015,1.14037,1.13917,1.13938,17800000.0
2008-10-07 10:58:00,1.13954,1.14013,1.13934,1.13975,22200000.0
2008-10-07 10:59:00,1.14005,1.14096,1.14,1.14096,117800000.0
2008-10-07 11:00:00,1.14028,1.14134,1.14028,1.14053,121000000.0
2008-10-07 11:01:00,1.14047,1.14093,1.14014,1.14014,101400000.0
2008-10-07 11:02:00,1.14016,1.1408,1.14015,1.14048,78800000.0
2008-10-07 11:03:00,1.14101,1.14146,1.14069,1.14069,12800000.0
2008-10-07 11:04:00,1.14072,1.14077,1.1403,1.14068,95100000.0
2008-10-07 11:05:00,1.14082,1.14113,1.14037,1.14037,44800000.0
2008-10-07 11:06:00,1.13999,1.14004,1.13894,1.13977,60800000.0
2008-10-07 11:07:00,1.14005,1.14034,1.13968,1.13976,77800000.0
2008-10-07 11:08:00,1.13964,1.13964,1.13893,1.13909,17800000.0
2008-10-07 11:09:00,1.13991,1.14058,1.13991,1.14035,76600000.0
2008-10-07 11:10:00,1.14042,1.14071,1.14017,1.14036,30600000.0
2008-10-07 11:11:00,1.14003,1.14124,1.13985,1.14124,10000000.0
2008-10-07 11:12:00,1.14152,1.14175,1.14088,1.14088,12200000.0
2008-10-07 11:13:00,1.14092,1.14127,1.14086,1.14123,38800000.0
2008-10-07 11:14:00,1.14094,1.14094,1.14013,1.14013,8800000.0
2008-10-07 11:15:00,1.14076,1.14189,1.14076,1.14189,11400000.0
2008-10-07 11:16:00,1.1418,1.14296,1.1418,1.14296,10400000.0
2008-10-07 11:17:00,1.14262,1.14262,1.14167,1.14167,59200000.0
2008-10-07 11:18:00,1.14136,1.14136,1.14073,1.14073,81200000.0
2008-10-07 11:19:00,1.1406,1.1406,1.14021,1.14021,38400000.0
2008-10-07 11:20:00,1.14067,1.1413,1.14066,1.14112,99800000.0
2008-10-07 11:21:00,1.14097,1.14097,1.13939,1.13939,102000000.0
2008-10-07 11:22:00,1.13852,1.13938,1.13809,1.13938,100000000.0
2008-10-07 11:23:00,1.13915,1.13935,1.13888,1.13896,87600000.0
2008-10-07 11:24:00,1.13831,1.13831,1.13769,1.13794,62600000.0
2008-10-07 11:25:00,1.13727,1.13742,1.13666,1.13717,90800000.0
2008-10-07 11:26:00,1.13738,1.1374,1.1367,1.1367,92400000.0
2008-10-07 11:27:00,1.13628,1.13628,1.13572,1.13574,114000000.0
2008-10-07 11:28:00,1.13555,1.13622,1.13553,1.13617,100600000.0
2008-10-07 11:29:00,1.13647,1.13647,1.13538,1.13538,80400000.0
2008-10-07 11:30:00,1.13541,1.1363,1.13541,1.1363,8800000.0
2008-10-07 11:31:00,1.13703,1.13759,1.13699,1.13725,86400000.0
2008-10-07 11:32:00,1.13718,1.13754,1.13681,1.13705,86800000.0
2008-10-07 11:33:00,1.13742,1.13755,1.13671,1.13755,17200000.0
2008-10-07 11:34:00,1.13724,1.1376,1.13722,1.13726,68800000.0
2008-10-07 11:35:00,1.13796,1.13843,1.13775,1.13843,69200000.0
2008-10-07 11:36:00,1.13785,1.13853,1.13687,1.13853,49800000.0
2008-10-07 11:37:00,1.13891,1.13954,1.13891,1.13912,126600000.0
2008-10-07 11:38:00,1.13939,1.13967,1.13923,1.13943,96000000.0
2008-10-07 11:39:00,1.1392,1.1392,1.13844,1.13844,31600000.0
2008-10-07 11:40:00,1.13817,1.13817,1.13723,1.13777,39000000.0
2008-10-07 11:41:00,1.13766,1.13917,1.13766,1.13858,82600000.0
2008-10-07 11:42:00,1.13845,1.13854,1.13797,1.13805,79800000.0
2008-10-07 11:43:00,1.13807,1.1382,1.13804,1.13818,32600000.0
2008-10-07 11:44:00,1.13807,1.13896,1.13807,1.13896,58200000.0
2008-10-07 11:45:00,1.13778,1.13859,1.13778,1.13831,94600000.0
2008-10-07 11:46:00,1.13819,1.13845,1.13759,1.13822,100600000.0
2008-10-07 11:47:00,1.13847,1.13847,1.13765,1.13765,73200000.0
2008-10-07 11:48:00,1.13794,1.13807,1.13677,1.13677,108700000.0
2008-10-07 11:49:00,1.13717,1.1383,1.13717,1.1383,66400000.0
2008-10-07 11:50:00,1.13846,1.13911,1.13846,1.13879,8400000.0
2008-10-07 11:51:00,1.13886,1.13919,1.13822,1.13919,73200000.0
2008-10-07 11:52:00,1.13933,1.13935,1.13795,1.13795,90800000.0
2008-10-07 11:53:00,1.13834,1.13834,1.13678,1.13678,112600000.0
2008-10-07 11:54:00,1.13596,1.13644,1.13581,1.13644,102200000.0
2008-10-07 11:55:00,1.13654,1.13719,1.13634,1.13634,88000000.0
2008-10-07 11:56:00,1.13643,1.13692,1.13618,1.13667,81000000.0
2008-10-07 11:57:00,1.13778,1.13897,1.13778,1.1385,110700000.0
2008-10-07 11:58:00,1.13892,1.14023,1.13892,1.14023,15200000.0
2008-10-07 11:59:00,1.14045,1.14071,1.14016,1.14016,104400000.0
2008-10-07 12:00:00,1.14014,1.14014,1.13944,1.13949,92200000.0
2008-10-07 12:01:00,1.13863,1.13895,1.13838,1.13886,103800000.0
2008-10-07 12:02:00,1.13897,1.13939,1.13894,1.13923,51400000.0
2008-10-07 12:03:00,1.13915,1.13924,1.13872,1.13872,111200000.0
2008-10-07 12:04:00,1.13892,1.1392,1.13878,1.13892,43400000.0
2008-10-07 12:05:00,1.13972,1.13973,1.13926,1.13928,56600000.0
2008-10-07 12:06:00,1.13907,1.13907,1.13848,1.13864,126400000.0
2008-10-07 12:07:00,1.13942,1.13942,1.13864,1.13864,91400000.0
2008-10-07 12:08:00,1.13867,1.13903,1.13836,1.13895,76600000.0
2008-10-07 12:09:00,1.13902,1.13937,1.13883,1.13905,94800000.0
2008-10-07 12:10:00,1.1396,1.13995,1.1396,1.13995,71400000.0
2008-10-07 12:11:00,1.14035,1.14072,1.14021,1.14038,127600000.0
2008-10-07 12:12:00,1.14038,1.1412,1.14038,1.1412,94600000.0
2008-10-07 12:13:00,1.14136,1.14144,1.1411,1.1413,83400000.0
2008-10-07 12:14:00,1.14184,1.14213,1.14177,1.14191,73800000.0
2008-10-07 12:15:00,1.14086,1.14103,1.14055,1.14065,118400000.0
2008-10-07 12:16:00,1.14056,1.14056,1.13972,1.13972,100200000.0
2008-10-07 12:17:00,1.13967,1.14013,1.1396,1.13975,88600000.0
2008-10-07 12:18:00,1.1399,1.14019,1.13901,1.13901,16200000.0
2008-10-07 12:19:00,1.13911,1.13945,1.13908,1.1392,91800000.0
2008-10-07 12:20:00,1.13914,1.13959,1.13843,1.13931,9200000.0
2008-10-07 12:21:00,1.14033,1.14038,1.13986,1.14036,8200000.0
2008-10-07 12:22:00,1.13982,1.14039,1.13976,1.13996,86100000.0
2008-10-07 12:23:00,1.13972,1.14024,1.13964,1.14012,130300000.0
2008-10-07 12:24:00,1.14021,1.14021,1.13898,1.13898,104500000.0
2008-10-07 12:25:00,1.13905,1.14008,1.13905,1.13925,89000000.0
2008-10-07 12:26:00,1.13895,1.13895,1.1384,1.13872,88200000.0
2008-10-07 12:27:00,1.13839,1.13861,1.13804,1.13804,8800000.0
2008-10-07 12:28:00,1.13779,1.13828,1.13776,1.13828,56800000.0
2008-10-07 12:29:00,1.1388,1.1388,1.13795,1.13798,14600000.0
2008-10-07 12:30:00,1.13787,1.13839,1.13781,1.13839,12800000.0
2008-10-07 12:31:00,1.13877,1.13916,1.13874,1.13874,99800000.0
2008-10-07 12:32:00,1.13827,1.13864,1.13812,1.1386,79400000.0
2008-10-07 12:33:00,1.13855,1.13855,1.13765,1.13765,63000000.0
2008-10-07 12:34:00,1.13749,1.13791,1.13689,1.13791,13000000.0
2008-10-07 12:35:00,1.13761,1.13803,1.13717,1.13727,12400000.0
2008-10-07 12:36:00,1.1381,1.1382,1.1378,1.1379,114400000.0
2008-10-07 12:37:00,1.1377,1.1381,1.1376,1.1377,114400000.0
2008-10-07 12:38:00,1.1378,1.138,1.1377,1.138,114400000.0
2008-10-07 12:39:00,1.13746,1.13776,1.13726,1.13728,114400000.0
2008-10-07 12:40:00,1.13719,1.13768,1.13681,1.13695,91600000.0
2008-10-07 12:41:00,1.13718,1.13789,1.13716,1.13762,67600000.0
2008-10-07 12:42:00,1.13711,1.13766,1.13687,1.13747,71000000.0
2008-10-07 12:43:00,1.13746,1.13765,1.13696,1.13696,15200000.0
2008-10-07 12:44:00,1.13697,1.13725,1.13657,1.13659,85600000.0
2008-10-07 12:45:00,1.13642,1.13746,1.13642,1.13716,94200000.0
2008-10-07 12:46:00,1.13702,1.13703,1.13661,1.13663,93200000.0
2008-10-07 12:47:00,1.13683,1.1371,1.13592,1.13592,70600000.0
2008-10-07 12:48:00,1.13549,1.13584,1.13542,1.13574,98800000.0
2008-10-07 12:49:00,1.13531,1.13531,1.13472,1.13518,28400000.0
2008-10-07 12:50:00,1.13515,1.13544,1.13468,1.13468,17200000.0
2008-10-07 12:51:00,1.13405,1.13405,1.13346,1.13384,19000000.0
2008-10-07 12:52:00,1.13394,1.134,1.13262,1.13262,32200000.0
2008-10-07 12:53:00,1.13368,1.13401,1.13368,1.13401,6600000.0
2008-10-07 12:54:00,1.13404,1.13452,1.13361,1.13428,57200000.0
2008-10-07 12:55:00,1.13426,1.1351,1.13426,1.1351,53000000.0
2008-10-07 12:56:00,1.13515,1.1355,1.13501,1.13512,30600000.0
2008-10-07 12:57:00,1.13435,1.13492,1.13387,1.13475,20800000.0
2008-10-07 12:58:00,1.13503,1.13547,1.13501,1.13547,15400000.0
2008-10-07 12:59:00,1.13619,1.13619,1.1353,1.13566,10000000.0
2008-10-07 13:00:00,1.13448,1.13476,1.13415,1.13415,51800000.0
2008-10-07 13:01:00,1.13444,1.13464,1.13379,1.13434,8800000.0
2008-10-07 13:02:00,1.13435,1.13435,1.13412,1.13412,77200000.0
2008-10-07 13:03:00,1.13408,1.13426,1.13408,1.13408,34000000.0
2008-10-07 13:04:00,1.13408,1.13441,1.13393,1.13397,17800000.0
2008-10-07 13:05:00,1.13377,1.13405,1.13319,1.13319,35000000.0
2008-10-07 13:06:00,1.13318,1.13364,1.13282,1.13364,116000000.0
2008-10-07 13:07:00,1.13309,1.13363,1.13309,1.13362,29000000.0
2008-10-07 13:08:00,1.13377,1.13377,1.13332,1.13362,17400000.0
2008-10-07 13:09:00,1.13346,1.13411,1.13346,1.13401,96400000.0
2008-10-07 13:10:00,1.1339,1.13443,1.13382,1.13395,143400000.0
2008-10-07 13:11:00,1.13431,1.13459,1.13409,1.13459,73200000.0
2008-10-07 13:12:00,1.13433,1.1349,1.13433,1.13487,32600000.0
2008-10-07 13:13:00,1.13487,1.13512,1.13462,1.13495,16800000.0
2008-10-07 13:14:00,1.13477,1.13552,1.13477,1.13508,20200000.0
2008-10-07 13:15:00,1.13476,1.13543,1.13476,1.13543,15200000.0
2008-10-07 13:16:00,1.13502,1.13502,1.13464,1.13464,46400000.0
2008-10-07 13:17:00,1.13419,1.13486,1.13419,1.13461,23600000.0
2008-10-07 13:18:00,1.13486,1.1356,1.13482,1.13524,62400000.0
2008-10-07 13:19:00,1.13533,1.13567,1.13529,1.13538,41600000.0
2008-10-07 13:20:00,1.13544,1.13544,1.13502,1.13505,87900000.0
2008-10-07 13:21:00,1.13525,1.13535,1.13504,1.13535,20200000.0
2008-10-07 13:22:00,1.13504,1.13526,1.13502,1.13506,15100000.0
2008-10-07 13:23:00,1.1351,1.13558,1.1351,1.1353,32400000.0
2008-10-07 13:24:00,1.13499,1.13534,1.13482,1.13487,80600000.0
2008-10-07 13:25:00,1.13475,1.13528,1.13467,1.13481,74600000.0
2008-10-07 13:26:00,1.13498,1.13546,1.13496,1.13536,33200000.0
2008-10-07 13:27:00,1.13552,1.13552,1.1345,1.13537,12200000.0
2008-10-07 13:28:00,1.13513,1.13513,1.13432,1.13438,11000000.0
2008-10-07 13:29:00,1.1342,1.13432,1.13401,1.13401,41000000.0
2008-10-07 13:30:00,1.13417,1.13448,1.1341,1.1341,30600000.0
2008-10-07 13:31:00,1.13416,1.13462,1.13398,1.13403,38400000.0
2008-10-07 13:32:00,1.13432,1.13476,1.13432,1.13446,68600000.0
2008-10-07 13:33:00,1.13476,1.13506,1.13431,1.13469,25200000.0
2008-10-07 13:34:00,1.13422,1.13484,1.13418,1.13418,20200000.0
2008-10-07 13:35:00,1.13414,1.13428,1.13322,1.13322,20800000.0
2008-10-07 13:36:00,1.13256,1.13354,1.13256,1.13354,15000000.0
2008-10-07 13:37:00,1.13346,1.13392,1.13339,1.13367,18600000.0
2008-10-07 13:38:00,1.13405,1.13405,1.13307,1.13345,14000000.0
2008-10-07 13:39:00,1.13344,1.13388,1.13344,1.13367,44400000.0
2008-10-07 13:40:00,1.13395,1.13427,1.13368,1.13404,47400000.0
2008-10-07 13:41:00,1.13384,1.13384,1.13327,1.13327,23200000.0
2008-10-07 13:42:00,1.13376,1.13404,1.13328,1.13328,10000000.0
2008-10-07 13:43:00,1.13319,1.13401,1.13319,1.13358,12800000.0
2008-10-07 13:44:00,1.13355,1.13415,1.13347,1.13377,13800000.0
2008-10-07 13:45:00,1.13328,1.13435,1.13328,1.13399,51600000.0
2008-10-07 13:46:00,1.13414,1.13452,1.13414,1.13452,15800000.0
2008-10-07 13:47:00,1.1341,1.1341,1.1337,1.13385,6800000.0
2008-10-07 13:48:00,1.13417,1.13454,1.1341,1.13454,18800000.0
2008-10-07 13:49:00,1.13413,1.13481,1.13371,1.13481,47200000.0
2008-10-07 13:50:00,1.13513,1.13535,1.13477,1.13535,15800000.0
2008-10-07 13:51:00,1.13525,1.13525,1.13468,1.13468,34000000.0
2008-10-07 13:52:00,1.13482,1.13516,1.13482,1.13516,25200000.0
2008-10-07 13:53:00,1.13485,1.1363,1.13485,1.1363,25800000.0
2008-10-07 13:54:00,1.13573,1.13573,1.13449,1.13456,25000000.0
2008-10-07 13:55:00,1.13499,1.13574,1.13499,1.13574,26400000.0
2008-10-07 13:56:00,1.13531,1.13531,1.13474,1.13488,28200000.0
2008-10-07 13:57:00,1.13498,1.13616,1.13498,1.13616,17000000.0
2008-10-07 13:58:00,1.13558,1.13572,1.13525,1.13572,41200000.0
2008-10-07 13:59:00,1.13554,1.13554,1.13505,1.13541,32000000.0
2008-10-07 14:00:00,1.13529,1.13635,1.13519,1.13635,84800000.0
2008-10-07 14:01:00,1.13694,1.1375,1.13643,1.1375,100400000.0
2008-10-07 14:02:00,1.13686,1.13686,1.13619,1.13667,28200000.0
2008-10-07 14:03:00,1.13681,1.13681,1.13583,1.13583,10000000.0
2008-10-07 14:04:00,1.13598,1.13633,1.13577,1.13617,23000000.0
2008-10-07 14:05:00,1.13649,1.13696,1.1364,1.13654,8200000.0
2008-10-07 14:06:00,1.13652,1.13652,1.13548,1.13548,13200000.0
2008-10-07 14:07:00,1.13662,1.13795,1.13662,1.13777,19800000.0
2008-10-07 14:08:00,1.13734,1.13734,1.13687,1.13687,61000000.0
2008-10-07 14:09:00,1.13725,1.13733,1.13716,1.13716,10000000.0
2008-10-07 14:10:00,1.1375,1.1375,1.13714,1.13714,7600000.0
2008-10-07 14:11:00,1.13764,1.13806,1.13764,1.1378,14800000.0
2008-10-07 14:12:00,1.1385,1.13979,1.1385,1.13979,37000000.0
2008-10-07 14:13:00,1.14026,1.14026,1.13927,1.13976,43000000.0
2008-10-07 14:14:00,1.13976,1.13998,1.1396,1.13982,19600000.0
2008-10-07 14:15:00,1.13962,1.13963,1.13868,1.13868,12000000.0
2008-10-07 14:16:00,1.13832,1.13838,1.1371,1.13714,53000000.0
2008-10-07 14:17:00,1.13642,1.13732,1.13635,1.13635,61800000.0
2008-10-07 14:18:00,1.13609,1.13609,1.1343,1.13443,36200000.0
2008-10-07 14:19:00,1.13479,1.13564,1.13389,1.13564,31000000.0
2008-10-07 14:20:00,1.13524,1.13606,1.13524,1.13575,18000000.0
2008-10-07 14:21:00,1.13587,1.13651,1.13566,1.136,22400000.0
2008-10-07 14:22:00,1.13552,1.13552,1.13455,1.13456,39800000.0
2008-10-07 14:23:00,1.13427,1.13547,1.13399,1.13547,16600000.0
2008-10-07 14:24:00,1.13598,1.13632,1.13567,1.13609,14400000.0
2008-10-07 14:25:00,1.1364,1.13785,1.1364,1.1378,22200000.0
2008-10-07 14:26:00,1.13752,1.13752,1.13672,1.1373,60800000.0
2008-10-07 14:27:00,1.1359,1.13666,1.1359,1.13638,34400000.0
2008-10-07 14:28:00,1.13637,1.13669,1.13568,1.13568,13600000.0
2008-10-07 14:29:00,1.13465,1.13465,1.13361,1.13361,41200000.0
2008-10-07 14:30:00,1.1336,1.13465,1.1336,1.13419,11000000.0
2008-10-07 14:31:00,1.13329,1.13501,1.13329,1.13416,79000000.0
2008-10-07 14:32:00,1.13396,1.13413,1.13353,1.13353,77400000.0
2008-10-07 14:33:00,1.13392,1.13407,1.13391,1.13391,15200000.0
2008-10-07 14:34:00,1.13428,1.13503,1.13428,1.13503,12600000.0
2008-10-07 14:35:00,1.13531,1.13577,1.13531,1.1357,18200000.0
2008-10-07 14:36:00,1.13592,1.13622,1.13565,1.13593,6800000.0
2008-10-07 14:37:00,1.13622,1.13622,1.1352,1.13522,19400000.0
2008-10-07 14:38:00,1.13573,1.13611,1.13537,1.13547,51600000.0
2008-10-07 14:39:00,1.13614,1.13666,1.13588,1.13588,51600000.0
2008-10-07 14:40:00,1.13582,1.13627,1.13582,1.13585,16200000.0
2008-10-07 14:41:00,1.13559,1.13567,1.13475,1.13475,11000000.0
2008-10-07 14:42:00,1.13524,1.1354,1.13505,1.13534,12800000.0
2008-10-07 14:43:00,1.13485,1.13485,1.13401,1.13454,21400000.0
2008-10-07 14:44:00,1.13366,1.13443,1.13366,1.13443,17400000.0
2008-10-07 14:45:00,1.13449,1.13537,1.13449,1.13461,8600000.0
2008-10-07 14:46:00,1.13437,1.13448,1.13423,1.13448,55400000.0
2008-10-07 14:47:00,1.13406,1.13406,1.13342,1.13342,47800000.0
2008-10-07 14:48:00,1.13418,1.13421,1.13389,1.13419,19800000.0
2008-10-07 14:49:00,1.13428,1.13432,1.13383,1.13383,35000000.0
2008-10-07 14:50:00,1.13321,1.13321,1.13286,1.13307,85800000.0
2008-10-07 14:51:00,1.13307,1.13346,1.13293,1.13296,68400000.0
2008-10-07 14:52:00,1.13338,1.13338,1.13299,1.13322,48800000.0
2008-10-07 14:53:00,1.1337,1.13449,1.1337,1.13449,74000000.0
2008-10-07 14:54:00,1.13526,1.13539,1.13507,1.13535,12800000.0
2008-10-07 14:55:00,1.1352,1.13544,1.13445,1.13544,28200000.0
2008-10-07 14:56:00,1.13533,1.13566,1.13504,1.1352,117600000.0
2008-10-07 14:57:00,1.13554,1.1359,1.13515,1.1352,139600000.0
2008-10-07 14:58:00,1.1353,1.13562,1.13485,1.13485,80400000.0
2008-10-07 14:59:00,1.13497,1.13548,1.13497,1.13548,18000000.0
2008-10-07 15:00:00,1.13671,1.13702,1.13655,1.13655,35800000.0
2008-10-07 15:01:00,1.13627,1.13761,1.13593,1.13761,22600000.0
2008-10-07 15:02:00,1.13613,1.13692,1.13591,1.13692,23000000.0
2008-10-07 15:03:00,1.13652,1.13652,1.13567,1.13614,26600000.0
2008-10-07 15:04:00,1.13691,1.13751,1.13679,1.13719,73800000.0
2008-10-07 15:05:00,1.13768,1.13907,1.13768,1.13852,60400000.0
2008-10-07 15:06:00,1.13927,1.13948,1.13885,1.13948,94400000.0
2008-10-07 15:07:00,1.14015,1.14038,1.13905,1.13905,90200000.0
2008-10-07 15:08:00,1.13976,1.14119,1.13881,1.14119,23200000.0
2008-10-07 15:09:00,1.14045,1.14155,1.14045,1.14155,14200000.0
2008-10-07 15:10:00,1.14135,1.14135,1.13959,1.14027,43000000.0
2008-10-07 15:11:00,1.14066,1.14106,1.14032,1.14032,48200000.0
2008-10-07 15:12:00,1.14048,1.14106,1.14025,1.14084,32600000.0
2008-10-07 15:13:00,1.14094,1.14149,1.14094,1.14149,28200000.0
2008-10-07 15:14:00,1.14123,1.14123,1.13946,1.13946,54800000.0
2008-10-07 15:15:00,1.14011,1.14057,1.1396,1.1396,42200000.0
2008-10-07 15:16:00,1.1398,1.13997,1.13944,1.13984,26800000.0
2008-10-07 15:17:00,1.13996,1.14033,1.1397,1.13971,66400000.0
2008-10-07 15:18:00,1.1394,1.14005,1.13872,1.13887,14800000.0
2008-10-07 15:19:00,1.13911,1.14023,1.13906,1.14004,59000000.0
2008-10-07 15:20:00,1.13979,1.13979,1.13902,1.13902,53800000.0
2008-10-07 15:21:00,1.13878,1.14008,1.13878,1.13991,27400000.0
2008-10-07 15:22:00,1.14025,1.14086,1.14025,1.1407,35800000.0
2008-10-07 15:23:00,1.14028,1.14028,1.13957,1.13987,48200000.0
2008-10-07 15:24:00,1.13892,1.13895,1.13759,1.13759,37400000.0
2008-10-07 15:25:00,1.13745,1.1377,1.13738,1.13761,78400000.0
2008-10-07 15:26:00,1.13817,1.13917,1.13817,1.13887,109800000.0
2008-10-07 15:27:00,1.13965,1.14048,1.13965,1.14032,103200000.0
2008-10-07 15:28:00,1.13918,1.13918,1.13802,1.13802,127200000.0
2008-10-07 15:29:00,1.13783,1.13884,1.13783,1.13841,11400000.0
2008-10-07 15:30:00,1.13899,1.13919,1.13836,1.13836,16200000.0
2008-10-07 15:31:00,1.13848,1.14098,1.13848,1.14098,41000000.0
2008-10-07 15:32:00,1.1408,1.1408,1.13926,1.13948,12800000.0
2008-10-07 15:33:00,1.13938,1.13993,1.13901,1.13993,12600000.0
2008-10-07 15:34:00,1.13999,1.14042,1.13993,1.14029,149200000.0
2008-10-07 15:35:00,1.14005,1.14035,1.13989,1.13989,53200000.0
2008-10-07 15:36:00,1.13918,1.13959,1.13892,1.13929,32800000.0
2008-10-07 15:37:00,1.13842,1.13919,1.13832,1.13886,89800000.0
2008-10-07 15:38:00,1.13954,1.13968,1.13901,1.13913,59800000.0
2008-10-07 15:39:00,1.13854,1.13856,1.1384,1.13843,52200000.0
2008-10-07 15:40:00,1.13852,1.1393,1.13852,1.1393,47400000.0
2008-10-07 15:41:00,1.1388,1.13892,1.13812,1.13815,106200000.0
2008-10-07 15:42:00,1.13761,1.13803,1.13741,1.13741,67400000.0
2008-10-07 15:43:00,1.13739,1.13739,1.13545,1.13545,11400000.0
2008-10-07 15:44:00,1.13513,1.13668,1.13447,1.13668,24400000.0
2008-10-07 15:45:00,1.13737,1.13737,1.13627,1.13652,28600000.0
2008-10-07 15:46:00,1.13683,1.13702,1.13666,1.13666,16000000.0
2008-10-07 15:47:00,1.1362,1.1362,1.13564,1.13567,25400000.0
2008-10-07 15:48:00,1.13469,1.13496,1.13469,1.13485,46600000.0
2008-10-07 15:49:00,1.13474,1.13511,1.13474,1.135,65800000.0
2008-10-07 15:50:00,1.13463,1.13491,1.13427,1.13427,28000000.0
2008-10-07 15:51:00,1.13453,1.13509,1.13396,1.13456,43400000.0
2008-10-07 15:52:00,1.13401,1.13412,1.13359,1.13378,21000000.0
2008-10-07 15:53:00,1.13409,1.13409,1.13288,1.13288,54400000.0
2008-10-07 15:54:00,1.1326,1.13321,1.1326,1.13321,20200000.0
2008-10-07 15:55:00,1.13304,1.13304,1.13279,1.13297,11000000.0
2008-10-07 15:56:00,1.1332,1.13382,1.13267,1.13267,14800000.0
2008-10-07 15:57:00,1.13299,1.13352,1.13297,1.13352,16000000.0
2008-10-07 15:58:00,1.1344,1.13489,1.13405,1.13489,8800000.0
2008-10-07 15:59:00,1.13485,1.13485,1.13396,1.1344,10600000.0
2008-10-07 16:00:00,1.13516,1.13553,1.1349,1.13551,23800000.0
2008-10-07 16:01:00,1.13577,1.13607,1.13546,1.13546,31200000.0
2008-10-07 16:02:00,1.13468,1.13505,1.13419,1.13505,12200000.0
2008-10-07 16:03:00,1.13515,1.13561,1.135,1.13506,13000000.0
2008-10-07 16:04:00,1.13508,1.13587,1.13508,1.13552,24400000.0
2008-10-07 16:05:00,1.13498,1.13565,1.13498,1.13565,15400000.0
2008-10-07 16:06:00,1.13435,1.13479,1.13407,1.13415,16200000.0
2008-10-07 16:07:00,1.13452,1.13531,1.13452,1.13531,19400000.0
2008-10-07 16:08:00,1.13509,1.13533,1.13465,1.13512,19800000.0
2008-10-07 16:09:00,1.13515,1.13563,1.13475,1.13477,24000000.0
2008-10-07 16:10:00,1.13488,1.13544,1.1348,1.13544,20200000.0
2008-10-07 16:11:00,1.13533,1.13533,1.13435,1.13441,15400000.0
2008-10-07 16:12:00,1.13443,1.13516,1.13399,1.13516,19800000.0
2008-10-07 16:13:00,1.13491,1.13511,1.13415,1.13447,21600000.0
2008-10-07 16:14:00,1.13453,1.13527,1.13408,1.13527,22000000.0
2008-10-07 16:15:00,1.13464,1.13508,1.13464,1.13508,29000000.0
2008-10-07 16:16:00,1.13468,1.13488,1.13438,1.1344,16200000.0
2008-10-07 16:17:00,1.13426,1.13515,1.13417,1.13417,19600000.0
2008-10-07 16:18:00,1.13416,1.13444,1.13386,1.13386,20600000.0
2008-10-07 16:19:00,1.13403,1.13448,1.13403,1.13403,12000000.0
2008-10-07 16:20:00,1.13368,1.1339,1.13363,1.13386,13200000.0
2008-10-07 16:21:00,1.13442,1.13459,1.13437,1.13437,15200000.0
2008-10-07 16:22:00,1.13444,1.13466,1.13429,1.13429,24800000.0
2008-10-07 16:23:00,1.13449,1.13471,1.13425,1.13425,27600000.0
2008-10-07 16:24:00,1.13395,1.13488,1.13395,1.13456,11600000.0
2008-10-07 16:25:00,1.13474,1.13584,1.13474,1.13529,21200000.0
2008-10-07 16:26:00,1.13432,1.13432,1.13338,1.13377,12400000.0
2008-10-07 16:27:00,1.13393,1.13434,1.13392,1.13423,21600000.0
2008-10-07 16:28:00,1.13389,1.13519,1.13389,1.13519,11800000.0
2008-10-07 16:29:00,1.13547,1.13547,1.13447,1.13447,17800000.0
2008-10-07 16:30:00,1.13397,1.13432,1.13365,1.13432,18200000.0
2008-10-07 16:31:00,1.13383,1.13415,1.13372,1.13386,15200000.0
2008-10-07 16:32:00,1.13402,1.13402,1.13352,1.13359,13200000.0
2008-10-07 16:33:00,1.13382,1.13399,1.13325,1.13399,12400000.0
2008-10-07 16:34:00,1.13418,1.13484,1.13404,1.13457,27600000.0
2008-10-07 16:35:00,1.1345,1.1346,1.13363,1.13363,24000000.0
2008-10-07 16:36:00,1.13435,1.13483,1.13431,1.13483,23400000.0
2008-10-07 16:37:00,1.13462,1.13525,1.13462,1.13507,16800000.0
2008-10-07 16:38:00,1.13459,1.13496,1.13441,1.1347,20400000.0
2008-10-07 16:39:00,1.13455,1.13472,1.13449,1.13454,22000000.0
2008-10-07 16:40:00,1.13434,1.13457,1.13307,1.13307,23400000.0
2008-10-07 16:41:00,1.13288,1.1338,1.13288,1.1338,24000000.0
2008-10-07 16:42:00,1.13364,1.13419,1.13364,1.13395,30600000.0
2008-10-07 16:43:00,1.13404,1.13446,1.1339,1.13399,17200000.0
2008-10-07 16:44:00,1.13463,1.13489,1.13418,1.13489,39400000.0
2008-10-07 16:45:00,1.1342,1.1342,1.13338,1.13338,23600000.0
2008-10-07 16:46:00,1.13346,1.13388,1.1328,1.13375,10600000.0
2008-10-07 16:47:00,1.13373,1.13404,1.13373,1.13379,29600000.0
2008-10-07 16:48:00,1.13359,1.13466,1.13359,1.13455,29800000.0
2008-10-07 16:49:00,1.13469,1.13492,1.13444,1.13479,15800000.0
2008-10-07 16:50:00,1.13441,1.13441,1.13347,1.1338,14000000.0
2008-10-07 16:51:00,1.13384,1.13504,1.13341,1.13486,19800000.0
2008-10-07 16:52:00,1.13405,1.13425,1.13372,1.13409,18000000.0
2008-10-07 16:53:00,1.13382,1.13382,1.13326,1.13357,20000000.0
2008-10-07 16:54:00,1.13377,1.13402,1.13377,1.13402,17400000.0
2008-10-07 16:55:00,1.13411,1.13433,1.13382,1.13414,19000000.0
2008-10-07 16:56:00,1.1338,1.13392,1.13341,1.13341,14600000.0
2008-10-07 16:57:00,1.13367,1.1345,1.13364,1.1345,21600000.0
2008-10-07 16:58:00,1.13455,1.13455,1.13357,1.13357,12400000.0
2008-10-07 16:59:00,1.13374,1.13437,1.13314,1.13437,17200000.0
2008-10-07 17:00:00,1.13486,1.13528,1.13479,1.13505,11000000.0
2008-10-07 17:01:00,1.13467,1.13521,1.13445,1.135,15600000.0
2008-10-07 17:02:00,1.13484,1.13559,1.13484,1.1352,14800000.0
2008-10-07 17:03:00,1.13458,1.13494,1.13379,1.13379,19400000.0
2008-10-07 17:04:00,1.1334,1.13414,1.13306,1.13414,29200000.0
2008-10-07 17:05:00,1.13369,1.13457,1.13369,1.13391,22000000.0
2008-10-07 17:06:00,1.13413,1.13469,1.13362,1.13407,26800000.0
2008-10-07 17:07:00,1.13431,1.13431,1.13341,1.13427,12800000.0
2008-10-07 17:08:00,1.13446,1.13462,1.13417,1.13417,14800000.0
2008-10-07 17:09:00,1.13388,1.1345,1.13388,1.13443,17400000.0
2008-10-07 17:10:00,1.13464,1.13492,1.13435,1.13444,23600000.0
2008-10-07 17:11:00,1.13422,1.13425,1.13395,1.13406,11200000.0
2008-10-07 17:12:00,1.13412,1.13513,1.13412,1.13419,25600000.0
2008-10-07 17:13:00,1.13399,1.13549,1.13399,1.13549,26400000.0
2008-10-07 17:14:00,1.13502,1.13542,1.13502,1.13532,9200000.0
2008-10-07 17:15:00,1.13517,1.13603,1.13517,1.13587,21600000.0
2008-10-07 17:16:00,1.13529,1.13603,1.13529,1.13603,14800000.0
2008-10-07 17:17:00,1.13603,1.13675,1.13577,1.13598,14000000.0
2008-10-07 17:18:00,1.13568,1.13568,1.13534,1.13564,29800000.0
2008-10-07 17:19:00,1.13578,1.13594,1.13547,1.13566,16000000.0
2008-10-07 17:20:00,1.13528,1.13573,1.13525,1.13556,41600000.0
2008-10-07 17:21:00,1.13568,1.13609,1.13536,1.13592,13000000.0
2008-10-07 17:22:00,1.13628,1.13675,1.13618,1.13641,19200000.0
2008-10-07 17:23:00,1.13577,1.13635,1.13577,1.13601,11000000.0
2008-10-07 17:24:00,1.135,1.135,1.13423,1.13457,15600000.0
2008-10-07 17:25:00,1.13451,1.1348,1.13436,1.13459,15800000.0
2008-10-07 17:26:00,1.13455,1.1352,1.13455,1.13485,21800000.0
2008-10-07 17:27:00,1.13467,1.13503,1.13369,1.13369,20400000.0
2008-10-07 17:28:00,1.13312,1.13413,1.13312,1.13402,22200000.0
2008-10-07 17:29:00,1.13392,1.13411,1.13368,1.13387,16400000.0
2008-10-07 17:30:00,1.13444,1.13555,1.13444,1.13555,13800000.0
2008-10-07 17:31:00,1.13506,1.136,1.13506,1.13522,15800000.0
2008-10-07 17:32:00,1.13511,1.13581,1.1346,1.1346,25600000.0
2008-10-07 17:33:00,1.13504,1.1354,1.13446,1.13446,13000000.0
2008-10-07 17:34:00,1.13444,1.135,1.13444,1.13492,18200000.0
2008-10-07 17:35:00,1.13455,1.13495,1.13455,1.13461,12200000.0
2008-10-07 17:36:00,1.135,1.13566,1.135,1.13512,19600000.0
2008-10-07 17:37:00,1.13556,1.13579,1.13498,1.13498,15600000.0
2008-10-07 17:38:00,1.13464,1.13538,1.13448,1.13448,17400000.0
2008-10-07 17:39:00,1.13462,1.13525,1.13462,1.13488,15400000.0
2008-10-07 17:40:00,1.13447,1.13515,1.13446,1.13498,10400000.0
2008-10-07 17:41:00,1.1352,1.13572,1.1352,1.13543,9200000.0
2008-10-07 17:42:00,1.13577,1.13577,1.13502,1.13502,23000000.0
2008-10-07 17:43:00,1.13427,1.13531,1.13427,1.13531,19000000.0
2008-10-07 17:44:00,1.1356,1.13585,1.1349,1.13516,16000000.0
2008-10-07 17:45:00,1.13458,1.13519,1.13458,1.13484,32800000.0
2008-10-07 17:46:00,1.13501,1.13519,1.13479,1.13519,27800000.0
2008-10-07 17:47:00,1.13483,1.13545,1.13465,1.13545,14400000.0
2008-10-07 17:48:00,1.1356,1.13601,1.13536,1.13536,15400000.0
2008-10-07 17:49:00,1.13458,1.13537,1.13456,1.13537,20400000.0
2008-10-07 17:50:00,1.13476,1.13488,1.13462,1.13473,32000000.0
2008-10-07 17:51:00,1.1344,1.13517,1.1344,1.135,10000000.0
2008-10-07 17:52:00,1.13535,1.13557,1.13494,1.13494,10400000.0
2008-10-07 17:53:00,1.13539,1.1358,1.13516,1.13518,9400000.0
2008-10-07 17:54:00,1.13476,1.13489,1.13466,1.13479,11200000.0
2008-10-07 17:55:00,1.13495,1.13514,1.13472,1.13512,15800000.0
2008-10-07 17:56:00,1.13524,1.13548,1.13475,1.13492,17400000.0
2008-10-07 17:57:00,1.13546,1.13553,1.13459,1.13478,15000000.0
2008-10-07 17:58:00,1.13389,1.13481,1.13389,1.13421,12000000.0
2008-10-07 17:59:00,1.1342,1.13431,1.13356,1.13356,21200000.0
2008-10-07 18:00:00,1.13318,1.13338,1.13289,1.13338,13400000.0
2008-10-07 18:01:00,1.13314,1.13368,1.13299,1.13361,30800000.0
2008-10-07 18:02:00,1.13383,1.13426,1.13367,1.13367,13000000.0
2008-10-07 18:03:00,1.13401,1.13471,1.13401,1.13443,11000000.0
2008-10-07 18:04:00,1.13446,1.13446,1.13382,1.13416,26800000.0
2008-10-07 18:05:00,1.13432,1.1349,1.13419,1.13436,26400000.0
2008-10-07 18:06:00,1.13481,1.13481,1.13412,1.1344,28600000.0
2008-10-07 18:07:00,1.13382,1.1342,1.13333,1.13333,15600000.0
2008-10-07 18:08:00,1.13297,1.13346,1.13297,1.13346,26400000.0
2008-10-07 18:09:00,1.13332,1.13357,1.13291,1.13291,16600000.0
2008-10-07 18:10:00,1.13325,1.13408,1.13314,1.13408,9400000.0
2008-10-07 18:11:00,1.13405,1.13489,1.13405,1.13413,14800000.0
2008-10-07 18:12:00,1.1341,1.13462,1.13372,1.1343,12200000.0
2008-10-07 18:13:00,1.13426,1.13491,1.13426,1.13476,15600000.0
2008-10-07 18:14:00,1.13444,1.13518,1.13444,1.13483,22600000.0
2008-10-07 18:15:00,1.1348,1.13503,1.13466,1.13486,12600000.0
2008-10-07 18:16:00,1.13476,1.13522,1.1346,1.13522,19400000.0
2008-10-07 18:17:00,1.13549,1.1357,1.13516,1.13558,10600000.0
2008-10-07 18:18:00,1.13559,1.13559,1.13494,1.13553,14000000.0
2008-10-07 18:19:00,1.13528,1.13591,1.13528,1.13533,14400000.0
2008-10-07 18:20:00,1.1358,1.13585,1.13526,1.13576,18600000.0
2008-10-07 18:21:00,1.13571,1.13571,1.13526,1.13534,16600000.0
2008-10-07 18:22:00,1.13511,1.13511,1.13463,1.1347,10600000.0
2008-10-07 18:23:00,1.1346,1.13541,1.1346,1.13501,12600000.0
2008-10-07 18:24:00,1.13448,1.13481,1.13431,1.13445,26000000.0
2008-10-07 18:25:00,1.1344,1.13487,1.13372,1.13408,12400000.0
2008-10-07 18:26:00,1.13354,1.13415,1.13354,1.13356,25200000.0
2008-10-07 18:27:00,1.13355,1.13398,1.13327,1.13372,33600000.0
2008-10-07 18:28:00,1.13287,1.13349,1.13263,1.13318,25000000.0
2008-10-07 18:29:00,1.13334,1.13355,1.13248,1.13355,35200000.0
2008-10-07 18:30:00,1.13357,1.13377,1.13352,1.13352,13400000.0
2008-10-07 18:31:00,1.1339,1.13451,1.1339,1.13419,15200000.0
2008-10-07 18:32:00,1.13416,1.13444,1.13415,1.13438,16800000.0
2008-10-07 18:33:00,1.13388,1.13441,1.13388,1.13412,11600000.0
2008-10-07 18:34:00,1.13397,1.134,1.13359,1.13392,11800000.0
2008-10-07 18:35:00,1.13424,1.13583,1.13424,1.1358,15600000.0
2008-10-07 18:36:00,1.13582,1.13582,1.13529,1.13565,11000000.0
2008-10-07 18:37:00,1.13616,1.13616,1.13402,1.13402,14800000.0
2008-10-07 18:38:00,1.13392,1.13521,1.13353,1.13521,22000000.0
2008-10-07 18:39:00,1.13476,1.13504,1.13397,1.13397,20600000.0
2008-10-07 18:40:00,1.13476,1.13502,1.13462,1.13462,16200000.0
2008-10-07 18:41:00,1.13423,1.13423,1.133,1.133,12200000.0
2008-10-07 18:42:00,1.13276,1.13413,1.13276,1.13397,20900000.0
2008-10-07 18:43:00,1.1344,1.13485,1.13416,1.13454,19600000.0
2008-10-07 18:44:00,1.1342,1.13486,1.13399,1.13486,13200000.0
2008-10-07 18:45:00,1.13536,1.13549,1.13451,1.13451,17200000.0
2008-10-07 18:46:00,1.13397,1.13419,1.1337,1.13396,17800000.0
2008-10-07 18:47:00,1.13389,1.13499,1.13389,1.13499,5800000.0
2008-10-07 18:48:00,1.1349,1.1349,1.13342,1.13342,9400000.0
2008-10-07 18:49:00,1.13294,1.13423,1.13294,1.13423,15200000.0
2008-10-07 18:50:00,1.13469,1.13499,1.13459,1.13499,17000000.0
2008-10-07 18:51:00,1.13527,1.13527,1.13489,1.13504,18000000.0
2008-10-07 18:52:00,1.13493,1.13497,1.13442,1.13442,11000000.0
2008-10-07 18:53:00,1.13415,1.13428,1.13363,1.13371,21000000.0
2008-10-07 18:54:00,1.13357,1.13397,1.13315,1.13353,15600000.0
2008-10-07 18:55:00,1.13257,1.13347,1.13257,1.13347,21800000.0
2008-10-07 18:56:00,1.13371,1.13433,1.13357,1.13383,18000000.0
2008-10-07 18:57:00,1.13372,1.13424,1.13372,1.13396,17200000.0
2008-10-07 18:58:00,1.13437,1.13469,1.13401,1.13442,12400000.0
2008-10-07 18:59:00,1.13478,1.13539,1.13469,1.13539,11200000.0
2008-10-07 19:00:00,1.13525,1.13555,1.13504,1.1351,10600000.0
2008-10-07 19:01:00,1.13503,1.13584,1.13503,1.13578,22200000.0
2008-10-07 19:02:00,1.13492,1.135,1.13449,1.13459,9600000.0
2008-10-07 19:03:00,1.13456,1.1352,1.13456,1.1352,17600000.0
2008-10-07 19:04:00,1.13461,1.13538,1.13433,1.13462,16800000.0
2008-10-07 19:05:00,1.13471,1.1351,1.13459,1.1351,26800000.0
2008-10-07 19:06:00,1.13503,1.13513,1.13416,1.13422,15800000.0
2008-10-07 19:07:00,1.13454,1.1354,1.13447,1.1354,17400000.0
2008-10-07 19:08:00,1.13535,1.13535,1.13315,1.13321,14800000.0
2008-10-07 19:09:00,1.13398,1.13507,1.13386,1.13507,13400000.0
2008-10-07 19:10:00,1.13454,1.13454,1.13379,1.13407,11600000.0
2008-10-07 19:11:00,1.1332,1.13377,1.1332,1.13361,9400000.0
2008-10-07 19:12:00,1.13398,1.13492,1.13398,1.13492,22400000.0
2008-10-07 19:13:00,1.1351,1.13514,1.13479,1.13479,17000000.0
2008-10-07 19:14:00,1.13427,1.13434,1.13405,1.13434,12400000.0
2008-10-07 19:15:00,1.13413,1.13413,1.13365,1.1338,22000000.0
2008-10-07 19:16:00,1.13371,1.13408,1.13361,1.13382,14000000.0
2008-10-07 19:17:00,1.13369,1.13442,1.13352,1.13434,13000000.0
2008-10-07 19:18:00,1.13475,1.13496,1.13452,1.13489,12200000.0
2008-10-07 19:19:00,1.13445,1.13447,1.13401,1.13433,22000000.0
2008-10-07 19:20:00,1.1341,1.13448,1.13393,1.13393,16400000.0
2008-10-07 19:21:00,1.13356,1.13412,1.13322,1.13412,12800000.0
2008-10-07 19:22:00,1.13451,1.13458,1.1339,1.13441,9000000.0
2008-10-07 19:23:00,1.13466,1.13542,1.13466,1.13532,9800000.0
2008-10-07 19:24:00,1.13524,1.13554,1.13484,1.13554,28400000.0
2008-10-07 19:25:00,1.1361,1.1361,1.13527,1.13527,21000000.0
2008-10-07 19:26:00,1.13476,1.13476,1.13408,1.13408,17400000.0
2008-10-07 19:27:00,1.13409,1.13409,1.13335,1.1337,15600000.0
2008-10-07 19:28:00,1.13416,1.13416,1.13368,1.13368,29600000.0
2008-10-07 19:29:00,1.13319,1.13482,1.13319,1.13482,18400000.0
2008-10-07 19:30:00,1.13521,1.13522,1.13427,1.13427,12600000.0
2008-10-07 19:31:00,1.13389,1.1343,1.13295,1.13295,19800000.0
2008-10-07 19:32:00,1.13339,1.13407,1.13331,1.13363,13000000.0
2008-10-07 19:33:00,1.13305,1.1335,1.13301,1.1335,9400000.0
2008-10-07 19:34:00,1.1336,1.13363,1.13317,1.13363,10200000.0
2008-10-07 19:35:00,1.13348,1.13362,1.13324,1.13324,22200000.0
2008-10-07 19:36:00,1.13347,1.13418,1.13332,1.13417,16000000.0
2008-10-07 19:37:00,1.13401,1.13437,1.1338,1.13432,23000000.0
2008-10-07 19:38:00,1.1347,1.13524,1.1347,1.13471,15600000.0
2008-10-07 19:39:00,1.13493,1.13534,1.13462,1.13462,26400000.0
2008-10-07 19:40:00,1.13452,1.13453,1.1331,1.1331,14400000.0
2008-10-07 19:41:00,1.1332,1.13343,1.13302,1.13333,13800000.0
2008-10-07 19:42:00,1.13325,1.1334,1.13279,1.13281,18400000.0
2008-10-07 19:43:00,1.13304,1.13337,1.13304,1.13332,11000000.0
2008-10-07 19:44:00,1.13359,1.13359,1.13276,1.13342,16400000.0
2008-10-07 19:45:00,1.13347,1.13347,1.13285,1.13318,17400000.0
2008-10-07 19:46:00,1.13267,1.13319,1.13267,1.13291,12400000.0
2008-10-07 19:47:00,1.13294,1.13369,1.13274,1.13274,20200000.0
2008-10-07 19:48:00,1.13246,1.13265,1.13203,1.13203,29200000.0
2008-10-07 19:49:00,1.13262,1.1327,1.13199,1.1322,24800000.0
2008-10-07 19:50:00,1.13261,1.13279,1.13244,1.13255,10600000.0
2008-10-07 19:51:00,1.13258,1.13419,1.13253,1.13419,17600000.0
2008-10-07 19:52:00,1.13409,1.13483,1.1338,1.13397,15000000.0
2008-10-07 19:53:00,1.13402,1.13466,1.13402,1.13466,19000000.0
2008-10-07 19:54:00,1.13483,1.13483,1.134,1.134,21600000.0
2008-10-07 19:55:00,1.13413,1.13452,1.13413,1.13452,16800000.0
2008-10-07 19:56:00,1.1343,1.1343,1.13317,1.13345,26200000.0
2008-10-07 19:57:00,1.13294,1.13391,1.13292,1.13318,12200000.0
2008-10-07 19:58:00,1.13322,1.13322,1.13283,1.13286,17600000.0
2008-10-07 19:59:00,1.13305,1.13337,1.13304,1.13304,16600000.0
2008-10-07 20:00:00,1.13257,1.13257,1.13197,1.13203,22600000.0
2008-10-07 20:01:00,1.13289,1.13319,1.13247,1.13299,14000000.0
2008-10-07 20:02:00,1.13304,1.13382,1.13304,1.13361,28000000.0
2008-10-07 20:03:00,1.13434,1.13438,1.13377,1.13438,14000000.0
2008-10-07 20:04:00,1.13387,1.13439,1.13383,1.13383,9200000.0
2008-10-07 20:05:00,1.13375,1.13439,1.13359,1.13439,13400000.0
2008-10-07 20:06:00,1.13436,1.13481,1.13409,1.13455,8800000.0
2008-10-07 20:07:00,1.13433,1.13437,1.1336,1.13407,17000000.0
2008-10-07 20:08:00,1.1344,1.13479,1.13425,1.13454,17800000.0
2008-10-07 20:09:00,1.13408,1.13515,1.13378,1.13515,17400000.0
2008-10-07 20:10:00,1.13413,1.13413,1.13308,1.13308,32000000.0
2008-10-07 20:11:00,1.13283,1.13331,1.13283,1.13291,19600000.0
2008-10-07 20:12:00,1.13232,1.13348,1.13232,1.13348,14200000.0
2008-10-07 20:13:00,1.13377,1.13416,1.13365,1.13391,15800000.0
2008-10-07 20:14:00,1.13339,1.13536,1.13339,1.13536,18800000.0
2008-10-07 20:15:00,1.13547,1.13554,1.13458,1.13465,18600000.0
2008-10-07 20:16:00,1.13475,1.13483,1.13453,1.13453,8800000.0
2008-10-07 20:17:00,1.13433,1.13477,1.13431,1.13462,25000000.0
2008-10-07 20:18:00,1.13565,1.13622,1.13518,1.13518,28900000.0
2008-10-07 20:19:00,1.13567,1.13567,1.13401,1.13403,20200000.0
2008-10-07 20:20:00,1.1348,1.13565,1.13468,1.13556,19200000.0
2008-10-07 20:21:00,1.136,1.136,1.13421,1.13487,17000000.0
2008-10-07 20:22:00,1.1348,1.1348,1.13428,1.13428,11000000.0
2008-10-07 20:23:00,1.13422,1.13425,1.13349,1.13349,16800000.0
2008-10-07 20:24:00,1.13361,1.13419,1.13361,1.13383,15000000.0
2008-10-07 20:25:00,1.13401,1.13405,1.13377,1.13382,12200000.0
2008-10-07 20:26:00,1.13376,1.13376,1.13358,1.1337,15400000.0
2008-10-07 20:27:00,1.13309,1.13394,1.13309,1.13394,22800000.0
2008-10-07 20:28:00,1.13422,1.13469,1.13414,1.13469,18400000.0
2008-10-07 20:29:00,1.13529,1.13619,1.13529,1.13575,11000000.0
2008-10-07 20:30:00,1.13547,1.13585,1.13531,1.13531,9600000.0
2008-10-07 20:31:00,1.13562,1.13565,1.13482,1.13482,9400000.0
2008-10-07 20:32:00,1.1349,1.1349,1.13404,1.13404,27600000.0
2008-10-07 20:33:00,1.13429,1.13447,1.13404,1.13447,17600000.0
2008-10-07 20:34:00,1.13424,1.1343,1.13347,1.1338,17400000.0
2008-10-07 20:35:00,1.13304,1.13388,1.13304,1.13377,21800000.0
2008-10-07 20:36:00,1.13351,1.1339,1.13322,1.13322,25800000.0
2008-10-07 20:37:00,1.1338,1.1352,1.13366,1.13507,8800000.0
2008-10-07 20:38:00,1.13487,1.1352,1.13459,1.13459,34400000.0
2008-10-07 20:39:00,1.1352,1.1356,1.1349,1.1355,21800000.0
2008-10-07 20:40:00,1.13462,1.13466,1.13408,1.13408,21800000.0
2008-10-07 20:41:00,1.13377,1.13445,1.13377,1.1344,10000000.0
2008-10-07 20:42:00,1.134,1.13425,1.13354,1.13375,16000000.0
2008-10-07 20:43:00,1.13372,1.13372,1.13335,1.13344,12600000.0
2008-10-07 20:44:00,1.13357,1.13357,1.13291,1.13315,15800000.0
2008-10-07 20:45:00,1.13288,1.13288,1.13261,1.1328,7400000.0
2008-10-07 20:46:00,1.13264,1.13272,1.13262,1.13265,13400000.0
2008-10-07 20:47:00,1.13242,1.13284,1.13242,1.13284,5600000.0
2008-10-07 20:48:00,1.13287,1.13346,1.1326,1.13261,17400000.0
2008-10-07 20:49:00,1.13281,1.13281,1.13236,1.1325,16000000.0
2008-10-07 20:50:00,1.13286,1.13336,1.13264,1.13264,15000000.0
2008-10-07 20:51:00,1.13305,1.13326,1.1328,1.13326,12200000.0
2008-10-07 20:52:00,1.13299,1.13329,1.13255,1.13255,18800000.0
2008-10-07 20:53:00,1.13285,1.13308,1.13285,1.13296,8200000.0
2008-10-07 20:54:00,1.13283,1.13283,1.13166,1.13242,28600000.0
2008-10-07 20:55:00,1.13262,1.13262,1.13209,1.13234,24600000.0
2008-10-07 20:56:00,1.13176,1.13286,1.13176,1.1326,18000000.0
2008-10-07 20:57:00,1.13352,1.13386,1.13298,1.13298,21400000.0
2008-10-07 20:58:00,1.1331,1.13345,1.13309,1.13316,24000000.0
2008-10-07 20:59:00,1.13337,1.13392,1.13323,1.13342,11600000.0
2008-10-07 21:00:00,1.13387,1.13387,1.13354,1.13359,8800000.0
2008-10-07 21:01:00,1.13374,1.13376,1.13349,1.1337,8200000.0
2008-10-07 21:02:00,1.13385,1.13458,1.13385,1.1345,11200000.0
2008-10-07 21:03:00,1.13493,1.13493,1.13428,1.13455,17200000.0
2008-10-07 21:04:00,1.13424,1.13438,1.13414,1.13426,11000000.0
2008-10-07 21:05:00,1.13461,1.13485,1.13438,1.13451,14200000.0
2008-10-07 21:06:00,1.13456,1.13459,1.13388,1.13388,19200000.0
2008-10-07 21:07:00,1.13339,1.13435,1.13339,1.13427,10600000.0
2008-10-07 21:08:00,1.13438,1.13439,1.13374,1.13381,12800000.0
2008-10-07 21:09:00,1.13388,1.1344,1.13384,1.13384,21600000.0
2008-10-07 21:10:00,1.1338,1.13386,1.1338,1.13386,4800000.0
2008-10-07 21:11:00,1.13434,1.13521,1.13427,1.13521,16800000.0
2008-10-07 21:12:00,1.13513,1.13518,1.13424,1.13443,8200000.0
2008-10-07 21:13:00,1.13428,1.13436,1.13385,1.13385,19000000.0
2008-10-07 21:14:00,1.13399,1.13409,1.1337,1.13396,9400000.0
2008-10-07 21:15:00,1.1339,1.13437,1.1339,1.13409,17000000.0
2008-10-07 21:16:00,1.13432,1.13441,1.13385,1.1339,21000000.0
2008-10-07 21:17:00,1.13341,1.13344,1.13309,1.13344,12200000.0
2008-10-07 21:18:00,1.13401,1.13413,1.13359,1.13413,11600000.0
2008-10-07 21:19:00,1.13429,1.13464,1.13427,1.13432,24800000.0
2008-10-07 21:20:00,1.13352,1.13418,1.13332,1.13367,10400000.0
2008-10-07 21:21:00,1.13376,1.1344,1.1336,1.13429,23200000.0
2008-10-07 21:22:00,1.13392,1.13423,1.13373,1.13401,17600000.0
2008-10-07 21:23:00,1.13427,1.13476,1.13391,1.13423,29200000.0
2008-10-07 21:24:00,1.13389,1.13411,1.1336,1.1336,19400000.0
2008-10-07 21:25:00,1.13387,1.13441,1.13352,1.13388,13000000.0
2008-10-07 21:26:00,1.13402,1.13454,1.13396,1.13419,14400000.0
2008-10-07 21:27:00,1.13396,1.13491,1.13396,1.13453,16200000.0
2008-10-07 21:28:00,1.1344,1.13464,1.1339,1.13439,16200000.0
2008-10-07 21:29:00,1.1355,1.13552,1.13488,1.13552,16400000.0
2008-10-07 21:30:00,1.13501,1.13502,1.13446,1.13446,12000000.0
2008-10-07 21:31:00,1.13453,1.13493,1.13412,1.13491,19800000.0
2008-10-07 21:32:00,1.13485,1.1351,1.13431,1.13431,19000000.0
2008-10-07 21:33:00,1.13423,1.13492,1.13407,1.13492,17800000.0
2008-10-07 21:34:00,1.13472,1.13472,1.13383,1.13397,10000000.0
2008-10-07 21:35:00,1.13328,1.13328,1.13196,1.13208,16600000.0
2008-10-07 21:36:00,1.13241,1.1333,1.13241,1.13278,16400000.0
2008-10-07 21:37:00,1.133,1.13374,1.13268,1.13361,26200000.0
2008-10-07 21:38:00,1.13328,1.13388,1.13328,1.13371,17800000.0
2008-10-07 21:39:00,1.13331,1.13386,1.13331,1.13361,19200000.0
2008-10-07 21:40:00,1.1344,1.13441,1.13395,1.13398,9800000.0
2008-10-07 21:41:00,1.13393,1.13393,1.13277,1.13305,11400000.0
2008-10-07 21:42:00,1.13416,1.13416,1.13322,1.13349,14000000.0
2008-10-07 21:43:00,1.1332,1.1335,1.13272,1.13272,13800000.0
2008-10-07 21:44:00,1.13277,1.13284,1.13221,1.13284,6800000.0
2008-10-07 21:45:00,1.13283,1.13356,1.13283,1.13356,26400000.0
2008-10-07 21:46:00,1.1335,1.13423,1.13303,1.13303,18000000.0
2008-10-07 21:47:00,1.13307,1.13307,1.13246,1.13248,14200000.0
2008-10-07 21:48:00,1.13298,1.13298,1.13212,1.13215,16800000.0
2008-10-07 21:49:00,1.13247,1.13306,1.13247,1.13286,9400000.0
2008-10-07 21:50:00,1.1338,1.1338,1.13295,1.13306,15600000.0
2008-10-07 21:51:00,1.13305,1.13352,1.13299,1.13352,12400000.0
2008-10-07 21:52:00,1.13282,1.13282,1.1318,1.1318,6200000.0
2008-10-07 21:53:00,1.132,1.13269,1.132,1.13212,15200000.0
2008-10-07 21:54:00,1.13223,1.13233,1.13201,1.13233,8200000.0
2008-10-07 21:55:00,1.13227,1.13238,1.13207,1.13238,20400000.0
2008-10-07 21:56:00,1.13207,1.13207,1.13134,1.13184,10800000.0
2008-10-07 21:57:00,1.13184,1.13238,1.13157,1.13238,13600000.0
2008-10-07 21:58:00,1.13134,1.13176,1.13114,1.13114,17000000.0
2008-10-07 21:59:00,1.13132,1.13132,1.13056,1.13069,23200000.0
2008-10-07 22:00:00,1.13135,1.13218,1.13119,1.13218,13000000.0
2008-10-07 22:01:00,1.13213,1.13243,1.13194,1.13225,16600000.0
2008-10-07 22:02:00,1.13227,1.1326,1.13187,1.13188,10000000.0
2008-10-07 22:03:00,1.13202,1.13202,1.13174,1.13181,13000000.0
2008-10-07 22:04:00,1.13188,1.13211,1.13169,1.13196,18000000.0
2008-10-07 22:05:00,1.13211,1.13235,1.13165,1.13189,21600000.0
2008-10-07 22:06:00,1.13218,1.13218,1.13194,1.13194,24000000.0
2008-10-07 22:07:00,1.1326,1.1326,1.1322,1.1322,17200000.0
2008-10-07 22:08:00,1.13175,1.13203,1.13132,1.13203,17200000.0
2008-10-07 22:09:00,1.13158,1.13191,1.13145,1.13155,23400000.0
2008-10-07 22:10:00,1.13164,1.13196,1.13153,1.13196,15800000.0
2008-10-07 22:11:00,1.132,1.1324,1.132,1.1321,3600000.0
2008-10-07 22:12:00,1.13201,1.13207,1.13178,1.13207,3600000.0
2008-10-07 22:13:00,1.13084,1.13141,1.1306,1.13124,11600000.0
2008-10-07 22:14:00,1.13152,1.13152,1.1309,1.1309,10800000.0
2008-10-07 22:15:00,1.1309,1.13107,1.13059,1.13078,12200000.0
2008-10-07 22:16:00,1.1309,1.1309,1.13045,1.13083,26800000.0
2008-10-07 22:17:00,1.13105,1.13126,1.13065,1.13065,20200000.0
2008-10-07 22:18:00,1.13055,1.13055,1.12968,1.12996,9400000.0
2008-10-07 22:19:00,1.1306,1.1308,1.1303,1.1303,14000000.0
2008-10-07 22:20:00,1.1301,1.13013,1.12971,1.12995,14000000.0
2008-10-07 22:21:00,1.13015,1.13059,1.13003,1.13036,12600000.0
2008-10-07 22:22:00,1.13045,1.13061,1.13008,1.13034,16400000.0
2008-10-07 22:23:00,1.13001,1.13047,1.13,1.13014,17200000.0
2008-10-07 22:24:00,1.13008,1.13037,1.13008,1.13023,10400000.0
2008-10-07 22:25:00,1.13058,1.13118,1.13058,1.1307,16200000.0
2008-10-07 22:26:00,1.13064,1.13099,1.13026,1.13058,17400000.0
2008-10-07 22:27:00,1.13026,1.13059,1.13017,1.13058,33600000.0
2008-10-07 22:28:00,1.13063,1.13081,1.13034,1.13081,11600000.0
2008-10-07 22:29:00,1.12987,1.13057,1.12987,1.13057,9200000.0
2008-10-07 22:30:00,1.13027,1.13027,1.12941,1.12954,23000000.0
2008-10-07 22:31:00,1.12938,1.13004,1.12934,1.12971,10400000.0
2008-10-07 22:32:00,1.12965,1.12997,1.12933,1.12952,16400000.0
2008-10-07 22:33:00,1.13044,1.13094,1.13044,1.13088,17800000.0
2008-10-07 22:34:00,1.13082,1.13099,1.12973,1.12982,16000000.0
2008-10-07 22:35:00,1.12974,1.13014,1.12958,1.12965,16800000.0
2008-10-07 22:36:00,1.1297,1.13007,1.12945,1.12996,11000000.0
2008-10-07 22:37:00,1.1307,1.131,1.1307,1.131,25000000.0
2008-10-07 22:38:00,1.12977,1.1304,1.12965,1.12982,25000000.0
2008-10-07 22:39:00,1.131,1.1312,1.1308,1.1311,9800000.0
2008-10-07 22:40:00,1.13034,1.13036,1.12994,1.12998,9800000.0
2008-10-07 22:41:00,1.13064,1.13064,1.13018,1.13018,2000000.0
2008-10-07 22:42:00,1.13029,1.13029,1.12959,1.1299,15400000.0
2008-10-07 22:43:00,1.12973,1.13018,1.12963,1.12992,17800000.0
2008-10-07 22:44:00,1.13033,1.13041,1.12999,1.13024,23400000.0
2008-10-07 22:45:00,1.13017,1.1303,1.13004,1.13029,17600000.0
2008-10-07 22:46:00,1.1302,1.13047,1.1302,1.13038,8800000.0
2008-10-07 22:47:00,1.13079,1.13079,1.12999,1.12999,11800000.0
2008-10-07 22:48:00,1.12984,1.13051,1.12984,1.13039,20700000.0
2008-10-07 22:49:00,1.13052,1.13074,1.13011,1.13074,20500000.0
2008-10-07 22:50:00,1.1305,1.13089,1.13037,1.13089,11400000.0
2008-10-07 22:51:00,1.13047,1.13085,1.13022,1.13071,10600000.0
2008-10-07 22:52:00,1.12989,1.12993,1.12989,1.12993,3200000.0
2008-10-07 22:53:00,1.12975,1.13027,1.1294,1.12941,23400000.0
2008-10-07 22:54:00,1.12973,1.12977,1.12923,1.12937,23800000.0
2008-10-07 22:55:00,1.12949,1.12949,1.12909,1.12915,13600000.0
2008-10-07 22:56:00,1.12938,1.12973,1.12932,1.12942,12400000.0
2008-10-07 22:57:00,1.1293,1.12972,1.1293,1.12965,14400000.0
2008-10-07 22:58:00,1.12987,1.13022,1.12966,1.12966,18000000.0
2008-10-07 22:59:00,1.12977,1.13011,1.12977,1.12997,24200000.0
2008-10-07 23:00:00,1.131,1.1311,1.1303,1.1306,9400000.0
2008-10-07 23:01:00,1.1307,1.1315,1.1306,1.1315,9400000.0
2008-10-07 23:02:00,1.13037,1.13037,1.12941,1.12948,9400000.0
2008-10-07 23:03:00,1.12929,1.1301,1.12929,1.1301,17000000.0
2008-10-07 23:04:00,1.13,1.1306,1.12995,1.13049,18800000.0
2008-10-07 23:05:00,1.13036,1.13036,1.13007,1.13023,10000000.0
2008-10-07 23:06:00,1.13014,1.13032,1.12982,1.13014,20600000.0
2008-10-07 23:07:00,1.12955,1.12979,1.12917,1.12979,12400000.0
2008-10-07 23:08:00,1.1296,1.13033,1.1296,1.13033,7800000.0
2008-10-07 23:09:00,1.13016,1.13087,1.13013,1.13013,17600000.0
2008-10-07 23:10:00,1.12996,1.13061,1.12995,1.12995,14000000.0
2008-10-07 23:11:00,1.13002,1.13014,1.1298,1.13009,23200000.0
2008-10-07 23:12:00,1.1305,1.13083,1.1303,1.1303,13000000.0
2008-10-07 23:13:00,1.12984,1.13064,1.1298,1.13063,11400000.0
2008-10-07 23:14:00,1.13042,1.1305,1.13018,1.13038,24200000.0
2008-10-07 23:15:00,1.12994,1.13054,1.12991,1.13029,14000000.0
2008-10-07 23:16:00,1.13053,1.13053,1.13038,1.13038,6800000.0
2008-10-07 23:17:00,1.13057,1.13087,1.13034,1.13057,11400000.0
2008-10-07 23:18:00,1.1305,1.13114,1.1305,1.13114,21400000.0
2008-10-07 23:19:00,1.13069,1.13082,1.13046,1.13046,12000000.0
2008-10-07 23:20:00,1.13082,1.13091,1.13046,1.13059,7400000.0
2008-10-07 23:21:00,1.1317,1.1317,1.1315,1.1316,8000000.0
2008-10-07 23:22:00,1.1317,1.132,1.1313,1.132,8000000.0
2008-10-07 23:23:00,1.1307,1.13109,1.1307,1.13084,8000000.0
2008-10-07 23:25:00,1.13086,1.13115,1.13068,1.13078,11800000.0
2008-10-07 23:26:00,1.1308,1.13108,1.13068,1.13108,8600000.0
2008-10-07 23:27:00,1.13178,1.13178,1.13084,1.13157,8000000.0
2008-10-07 23:28:00,1.13149,1.13213,1.13149,1.13173,19400000.0
2008-10-07 23:29:00,1.13173,1.13173,1.13111,1.13111,9400000.0
2008-10-07 23:30:00,1.13138,1.13138,1.13007,1.1303,17600000.0
2008-10-07 23:31:00,1.13024,1.1305,1.12984,1.12998,21800000.0
2008-10-07 23:32:00,1.1295,1.13005,1.1295,1.12991,21400000.0
2008-10-07 23:33:00,1.12953,1.12999,1.12941,1.12994,16400000.0
2008-10-07 23:34:00,1.12999,1.13065,1.12975,1.13044,11000000.0
2008-10-07 23:35:00,1.13054,1.13142,1.13054,1.13083,24400000.0
2008-10-07 23:36:00,1.13147,1.13211,1.13147,1.1317,16600000.0
2008-10-07 23:37:00,1.13201,1.13268,1.13201,1.13268,6400000.0
2008-10-07 23:38:00,1.13241,1.13258,1.13224,1.13258,7600000.0
2008-10-07 23:39:00,1.13244,1.13284,1.13244,1.13256,23800000.0
2008-10-07 23:40:00,1.13215,1.13215,1.13146,1.13206,18000000.0
2008-10-07 23:41:00,1.13214,1.13261,1.13207,1.1322,18000000.0
2008-10-07 23:42:00,1.1321,1.1321,1.13081,1.1309,28000000.0
2008-10-07 23:43:00,1.13096,1.13181,1.13086,1.13131,18200000.0
2008-10-07 23:44:00,1.13134,1.13178,1.13134,1.13175,11600000.0
2008-10-07 23:45:00,1.13135,1.13256,1.13135,1.13256,24000000.0
2008-10-07 23:46:00,1.13275,1.13335,1.13275,1.13297,21800000.0
2008-10-07 23:47:00,1.13299,1.13374,1.13299,1.13369,41600000.0
2008-10-07 23:48:00,1.13429,1.1348,1.13429,1.1348,12400000.0
2008-10-07 23:49:00,1.13513,1.13513,1.13427,1.13427,6800000.0
2008-10-07 23:50:00,1.13451,1.13469,1.13398,1.13403,35600000.0
2008-10-07 23:51:00,1.13385,1.13407,1.13336,1.13402,9000000.0
2008-10-07 23:52:00,1.13416,1.1344,1.13365,1.1344,19800000.0
2008-10-07 23:53:00,1.13438,1.13555,1.13438,1.13555,22000000.0
2008-10-07 23:54:00,1.13511,1.13564,1.1344,1.1344,11600000.0
2008-10-07 23:55:00,1.1347,1.13518,1.1347,1.1347,26400000.0
2008-10-07 23:56:00,1.13574,1.13574,1.13566,1.13566,3200000.0
2008-10-07 23:57:00,1.13553,1.13578,1.13514,1.13514,11400000.0
2008-10-07 23:58:00,1.13545,1.136,1.13532,1.13559,20400000.0
2008-10-07 23:59:00,1.13564,1.13567,1.13485,1.13485,11600000.0
2008-10-08 00:00:00,1.13491,1.13586,1.13485,1.13525,15400000.0
2008-10-08 00:01:00,1.13569,1.13629,1.13542,1.13629,22200000.0
2008-10-08 00:02:00,1.13617,1.13684,1.13617,1.13684,15200000.0
2008-10-08 00:03:00,1.13684,1.13718,1.13623,1.13623,16200000.0
2008-10-08 00:04:00,1.13605,1.13633,1.13587,1.13587,17600000.0
2008-10-08 00:05:00,1.1365,1.13694,1.1362,1.13669,22800000.0
2008-10-08 00:06:00,1.13649,1.13649,1.1356,1.1356,15200000.0
2008-10-08 00:07:00,1.13541,1.13541,1.13477,1.13535,27400000.0
2008-10-08 00:08:00,1.13563,1.13603,1.13548,1.13578,14600000.0
2008-10-08 00:09:00,1.13612,1.13612,1.13529,1.13558,14600000.0
2008-10-08 00:10:00,1.13592,1.13691,1.13556,1.13678,15800000.0
2008-10-08 00:11:00,1.1375,1.13805,1.1375,1.13805,17400000.0
2008-10-08 00:12:00,1.13782,1.13782,1.13674,1.13728,22800000.0
2008-10-08 00:13:00,1.1371,1.13784,1.1371,1.13721,17600000.0
2008-10-08 00:14:00,1.13691,1.13718,1.13686,1.13691,10800000.0
2008-10-08 00:15:00,1.138,1.1383,1.1377,1.1383,18200000.0
2008-10-08 00:16:00,1.13719,1.13758,1.13691,1.13743,18200000.0
2008-10-08 00:17:00,1.13757,1.13786,1.13713,1.13714,17200000.0
2008-10-08 00:18:00,1.13672,1.13696,1.13672,1.13688,11000000.0
2008-10-08 00:19:00,1.13634,1.13688,1.13615,1.13633,25000000.0
2008-10-08 00:20:00,1.13708,1.13764,1.13692,1.13718,13800000.0
2008-10-08 00:21:00,1.13621,1.13676,1.13606,1.13661,12600000.0
2008-10-08 00:22:00,1.13686,1.13718,1.13676,1.13707,14200000.0
2008-10-08 00:23:00,1.13739,1.13739,1.13667,1.13729,13600000.0
2008-10-08 00:24:00,1.13683,1.13751,1.13683,1.13697,9200000.0
2008-10-08 00:25:00,1.13711,1.13712,1.13677,1.13678,26000000.0
2008-10-08 00:26:00,1.13675,1.13696,1.13658,1.13676,12800000.0
2008-10-08 00:27:00,1.13655,1.13702,1.1364,1.13647,25200000.0
2008-10-08 00:28:00,1.13659,1.13685,1.13632,1.13632,11600000.0
2008-10-08 00:29:00,1.13653,1.1374,1.13631,1.1374,24800000.0
2008-10-08 00:30:00,1.13697,1.13731,1.13689,1.13689,25400000.0
2008-10-08 00:31:00,1.1371,1.13717,1.1364,1.1366,20600000.0
2008-10-08 00:32:00,1.13662,1.13706,1.13642,1.13642,12400000.0
2008-10-08 00:33:00,1.13643,1.1369,1.13643,1.13661,21800000.0
2008-10-08 00:34:00,1.13648,1.13672,1.13643,1.13643,13000000.0
2008-10-08 00:35:00,1.13666,1.13711,1.13664,1.13668,10000000.0
2008-10-08 00:36:00,1.1365,1.13701,1.13649,1.13672,19200000.0
2008-10-08 00:37:00,1.13696,1.13696,1.13646,1.13662,12200000.0
2008-10-08 00:38:00,1.13627,1.13724,1.13622,1.13724,36200000.0
2008-10-08 00:39:00,1.13682,1.13727,1.13678,1.13678,13400000.0
2008-10-08 00:40:00,1.13695,1.13695,1.13605,1.13605,17100000.0
2008-10-08 00:41:00,1.13664,1.13699,1.13621,1.13699,21200000.0
2008-10-08 00:42:00,1.13713,1.13783,1.13713,1.13755,16200000.0
2008-10-08 00:43:00,1.13758,1.13778,1.13721,1.13733,24600000.0
2008-10-08 00:44:00,1.13706,1.13738,1.13703,1.13721,17200000.0
2008-10-08 00:45:00,1.13661,1.13675,1.13628,1.13655,18000000.0
2008-10-08 00:46:00,1.1366,1.13688,1.13621,1.13621,16400000.0
2008-10-08 00:47:00,1.13719,1.13777,1.13714,1.13732,17000000.0
2008-10-08 00:48:00,1.13707,1.1375,1.13707,1.13737,24400000.0
2008-10-08 00:49:00,1.13739,1.13739,1.13705,1.13705,14600000.0
2008-10-08 00:50:00,1.13697,1.13709,1.13666,1.13709,12400000.0
2008-10-08 00:51:00,1.13595,1.13664,1.13595,1.13664,9000000.0
2008-10-08 00:52:00,1.13742,1.13799,1.13705,1.13799,23000000.0
2008-10-08 00:53:00,1.13782,1.138,1.13772,1.13772,11400000.0
2008-10-08 00:54:00,1.13738,1.13815,1.1373,1.13796,18400000.0
2008-10-08 00:55:00,1.1372,1.1372,1.13679,1.13698,11000000.0
2008-10-08 00:56:00,1.13716,1.13781,1.13701,1.13758,19200000.0
2008-10-08 00:57:00,1.13793,1.13832,1.13776,1.13832,20200000.0
2008-10-08 00:58:00,1.13837,1.13858,1.13818,1.13818,20800000.0
2008-10-08 00:59:00,1.13774,1.13794,1.1374,1.13756,10800000.0
2008-10-08 01:00:00,1.13754,1.13786,1.13754,1.13786,13800000.0
2008-10-08 01:01:00,1.13801,1.13824,1.1374,1.13773,10600000.0
2008-10-08 01:02:00,1.13806,1.13855,1.13725,1.13725,9400000.0
2008-10-08 01:03:00,1.1378,1.1379,1.13766,1.13774,16000000.0
2008-10-08 01:04:00,1.138,1.138,1.13754,1.13766,30400000.0
2008-10-08 01:05:00,1.13752,1.13779,1.13724,1.13747,15400000.0
2008-10-08 01:06:00,1.13815,1.13815,1.13785,1.13793,16600000.0
2008-10-08 01:07:00,1.13762,1.13816,1.13757,1.13802,27000000.0
2008-10-08 01:08:00,1.13714,1.13714,1.13674,1.13701,10400000.0
2008-10-08 01:09:00,1.13707,1.13726,1.13677,1.137,13200000.0
2008-10-08 01:10:00,1.13673,1.13673,1.13562,1.13562,15600000.0
2008-10-08 01:11:00,1.13504,1.13621,1.13504,1.1361,36200000.0
2008-10-08 01:12:00,1.13597,1.13668,1.13597,1.13632,7400000.0
2008-10-08 01:13:00,1.13657,1.13689,1.13634,1.13634,11000000.0
2008-10-08 01:14:00,1.13657,1.13665,1.13631,1.13651,14200000.0
2008-10-08 01:15:00,1.13685,1.13725,1.13673,1.13712,20000000.0
2008-10-08 01:16:00,1.13622,1.13622,1.13576,1.13576,16400000.0
2008-10-08 01:17:00,1.1344,1.13463,1.13398,1.13442,13000000.0
2008-10-08 01:18:00,1.13366,1.13485,1.13366,1.13485,28800000.0
2008-10-08 01:19:00,1.13471,1.13495,1.13444,1.13444,17400000.0
2008-10-08 01:20:00,1.13512,1.13577,1.13512,1.13577,14200000.0
2008-10-08 01:21:00,1.136,1.13648,1.13497,1.13509,22600000.0
2008-10-08 01:22:00,1.1353,1.13571,1.13526,1.13531,10600000.0
2008-10-08 01:23:00,1.13534,1.13578,1.13457,1.13457,33000000.0
2008-10-08 01:24:00,1.13443,1.13535,1.13443,1.13535,12200000.0
2008-10-08 01:25:00,1.13489,1.13537,1.13489,1.13537,10600000.0
2008-10-08 01:26:00,1.13521,1.13521,1.13458,1.1348,32400000.0
2008-10-08 01:27:00,1.13421,1.13472,1.13402,1.13472,21600000.0
2008-10-08 01:28:00,1.13487,1.13505,1.13455,1.13481,15000000.0
2008-10-08 01:29:00,1.13531,1.13564,1.13489,1.13524,19200000.0
2008-10-08 01:30:00,1.13474,1.13506,1.13474,1.13492,8400000.0
2008-10-08 01:31:00,1.13477,1.13528,1.13463,1.13498,21200000.0
2008-10-08 01:32:00,1.13483,1.13509,1.13458,1.13472,19400000.0
2008-10-08 01:33:00,1.13487,1.13543,1.13487,1.13528,19800000.0
2008-10-08 01:34:00,1.13518,1.13518,1.13458,1.13488,16800000.0
2008-10-08 01:35:00,1.13434,1.13434,1.13337,1.1338,25800000.0
2008-10-08 01:36:00,1.13373,1.13373,1.13267,1.13267,22200000.0
2008-10-08 01:37:00,1.13284,1.13353,1.13252,1.1327,15800000.0
2008-10-08 01:38:00,1.13299,1.13317,1.13242,1.13242,17000000.0
2008-10-08 01:39:00,1.13279,1.13322,1.13271,1.13271,12200000.0
2008-10-08 01:40:00,1.13263,1.13278,1.1322,1.13227,14200000.0
2008-10-08 01:41:00,1.13205,1.13277,1.13205,1.13259,14400000.0
2008-10-08 01:42:00,1.13287,1.13295,1.13248,1.13277,11600000.0
2008-10-08 01:43:00,1.13217,1.13217,1.13153,1.13162,25200000.0
2008-10-08 01:44:00,1.13205,1.13205,1.13118,1.13125,17800000.0
2008-10-08 01:45:00,1.13158,1.13223,1.13158,1.1322,16000000.0
2008-10-08 01:46:00,1.13236,1.13265,1.13224,1.13229,11600000.0
2008-10-08 01:47:00,1.13267,1.13276,1.13248,1.13248,23800000.0
2008-10-08 01:48:00,1.13263,1.13283,1.13253,1.13253,16800000.0
2008-10-08 01:49:00,1.13296,1.13296,1.1325,1.13259,19000000.0
2008-10-08 01:50:00,1.13198,1.13212,1.13188,1.1321,7400000.0
2008-10-08 01:51:00,1.13245,1.13333,1.13245,1.13316,22800000.0
2008-10-08 01:52:00,1.13311,1.13346,1.13311,1.13319,17800000.0
2008-10-08 01:53:00,1.13383,1.13401,1.13341,1.134,15400000.0
2008-10-08 01:54:00,1.13363,1.13399,1.13321,1.13347,30600000.0
2008-10-08 01:55:00,1.13322,1.13371,1.13282,1.13371,8400000.0
2008-10-08 01:56:00,1.13355,1.13372,1.1334,1.1334,13400000.0
2008-10-08 01:57:00,1.13361,1.1337,1.13325,1.13344,14200000.0
2008-10-08 01:58:00,1.13362,1.13433,1.13344,1.13394,13000000.0
2008-10-08 01:59:00,1.13468,1.13468,1.13354,1.13373,15000000.0
2008-10-08 02:00:00,1.13435,1.13435,1.13362,1.13362,14200000.0
2008-10-08 02:01:00,1.13351,1.1341,1.13346,1.13348,53800000.0
2008-10-08 02:02:00,1.1332,1.1333,1.13279,1.13309,22600000.0
2008-10-08 02:03:00,1.13321,1.1339,1.13305,1.13382,27400000.0
2008-10-08 02:04:00,1.13304,1.13304,1.13267,1.13277,17400000.0
2008-10-08 02:05:00,1.13307,1.13414,1.13307,1.13414,21400000.0
2008-10-08 02:06:00,1.13365,1.13383,1.13338,1.13351,29600000.0
2008-10-08 02:07:00,1.13325,1.13345,1.13291,1.13291,15600000.0
2008-10-08 02:08:00,1.13311,1.13337,1.13292,1.13307,19400000.0
2008-10-08 02:09:00,1.13359,1.13398,1.13339,1.13339,10000000.0
2008-10-08 02:10:00,1.13357,1.13368,1.13305,1.13311,16600000.0
2008-10-08 02:11:00,1.13308,1.13344,1.13303,1.13303,24200000.0
2008-10-08 02:12:00,1.13312,1.13356,1.13312,1.13356,28400000.0
2008-10-08 02:13:00,1.13379,1.13429,1.1335,1.13401,39800000.0
2008-10-08 02:14:00,1.13351,1.13394,1.13317,1.13336,19400000.0
2008-10-08 02:15:00,1.1334,1.13443,1.1334,1.1341,9600000.0
2008-10-08 02:16:00,1.13467,1.13498,1.13457,1.13467,33800000.0
2008-10-08 02:17:00,1.13432,1.13475,1.13412,1.13412,88800000.0
2008-10-08 02:18:00,1.13352,1.13454,1.13352,1.13402,41400000.0
2008-10-08 02:19:00,1.13448,1.13448,1.13404,1.1344,17800000.0
2008-10-08 02:20:00,1.13462,1.13462,1.13417,1.1344,11000000.0
2008-10-08 02:21:00,1.13448,1.13449,1.13417,1.13444,10200000.0
2008-10-08 02:22:00,1.13461,1.13489,1.1342,1.1342,53500000.0
2008-10-08 02:23:00,1.135,1.135,1.1348,1.1348,35200000.0
2008-10-08 02:24:00,1.13484,1.13493,1.13468,1.13492,35200000.0
2008-10-08 02:25:00,1.13528,1.13528,1.1347,1.1347,10200000.0
2008-10-08 02:26:00,1.1345,1.13525,1.13432,1.13516,33000000.0
2008-10-08 02:27:00,1.13466,1.13519,1.13412,1.13443,92200000.0
2008-10-08 02:28:00,1.13465,1.13465,1.13407,1.13416,11800000.0
2008-10-08 02:29:00,1.13418,1.13504,1.13418,1.13504,6000000.0
2008-10-08 02:30:00,1.13558,1.13571,1.13516,1.13524,26200000.0
2008-10-08 02:31:00,1.13537,1.13569,1.13512,1.13562,36000000.0
2008-10-08 02:32:00,1.13593,1.13593,1.13533,1.1357,55400000.0
2008-10-08 02:33:00,1.13531,1.13569,1.13524,1.13549,72900000.0
2008-10-08 02:34:00,1.1362,1.13644,1.13566,1.13616,22800000.0
2008-10-08 02:35:00,1.13591,1.13641,1.13591,1.13622,13200000.0
2008-10-08 02:36:00,1.13638,1.1367,1.13638,1.13664,29000000.0
2008-10-08 02:37:00,1.13626,1.13626,1.13561,1.13577,30600000.0
2008-10-08 02:38:00,1.13553,1.13582,1.13553,1.13582,15200000.0
2008-10-08 02:39:00,1.13624,1.13632,1.1357,1.13615,10400000.0
2008-10-08 02:40:00,1.13616,1.13644,1.13599,1.13644,22200000.0
2008-10-08 02:41:00,1.13608,1.13691,1.13596,1.13691,13600000.0
2008-10-08 02:42:00,1.13615,1.13689,1.13609,1.13657,91000000.0
2008-10-08 02:43:00,1.13625,1.1363,1.13609,1.13627,22600000.0
2008-10-08 02:44:00,1.13593,1.13593,1.13493,1.13524,10400000.0
2008-10-08 02:45:00,1.13531,1.13594,1.13512,1.13573,73600000.0
2008-10-08 02:46:00,1.13551,1.13613,1.13538,1.13538,12200000.0
2008-10-08 02:47:00,1.13551,1.13551,1.13418,1.13418,72800000.0
2008-10-08 02:48:00,1.13424,1.13424,1.13274,1.13274,28000000.0
2008-10-08 02:49:00,1.13317,1.13374,1.13317,1.13374,11000000.0
2008-10-08 02:50:00,1.13462,1.13489,1.13457,1.13457,17000000.0
2008-10-08 02:51:00,1.13486,1.13513,1.13465,1.13474,12800000.0
2008-10-08 02:52:00,1.1341,1.13443,1.13401,1.13432,26800000.0
2008-10-08 02:53:00,1.13367,1.13442,1.13331,1.13442,17000000.0
2008-10-08 02:54:00,1.13407,1.13454,1.13368,1.13454,71800000.0
2008-10-08 02:55:00,1.1352,1.13543,1.13473,1.13473,15800000.0
2008-10-08 02:56:00,1.13585,1.13604,1.13542,1.1359,19000000.0
2008-10-08 02:57:00,1.13581,1.13592,1.1355,1.13564,71600000.0
2008-10-08 02:58:00,1.13568,1.13591,1.13531,1.13555,16200000.0
2008-10-08 02:59:00,1.13565,1.13565,1.13518,1.13563,15400000.0
2008-10-08 03:00:00,1.13535,1.13628,1.13535,1.136,51200000.0
2008-10-08 03:01:00,1.13704,1.13704,1.1358,1.13627,12600000.0
2008-10-08 03:02:00,1.13545,1.13595,1.13545,1.13551,62800000.0
2008-10-08 03:03:00,1.13546,1.13572,1.13501,1.13501,12400000.0
2008-10-08 03:04:00,1.13425,1.13484,1.13425,1.13442,36000000.0
2008-10-08 03:05:00,1.1341,1.13438,1.13391,1.13391,20600000.0
2008-10-08 03:06:00,1.13459,1.13461,1.1342,1.13437,13200000.0
2008-10-08 03:07:00,1.13503,1.13542,1.13476,1.13542,20800000.0
2008-10-08 03:08:00,1.13539,1.13583,1.13502,1.13583,8800000.0
2008-10-08 03:09:00,1.13518,1.13541,1.1346,1.135,17400000.0
2008-10-08 03:10:00,1.13479,1.13521,1.13473,1.13495,18800000.0
2008-10-08 03:11:00,1.13492,1.13603,1.13492,1.13593,29400000.0
2008-10-08 03:12:00,1.13612,1.13633,1.13605,1.13633,20400000.0
2008-10-08 03:13:00,1.13648,1.13691,1.13585,1.13593,25200000.0
2008-10-08 03:14:00,1.13598,1.13605,1.13559,1.13567,11600000.0
2008-10-08 03:15:00,1.13554,1.13606,1.13554,1.13606,18000000.0
2008-10-08 03:16:00,1.13613,1.13636,1.13584,1.13584,24400000.0
2008-10-08 03:17:00,1.13519,1.13571,1.135,1.135,13400000.0
2008-10-08 03:18:00,1.13457,1.13466,1.13427,1.13446,10000000.0
2008-10-08 03:19:00,1.13458,1.13474,1.13449,1.13463,29800000.0
2008-10-08 03:20:00,1.13502,1.13518,1.13472,1.1351,9400000.0
2008-10-08 03:21:00,1.13477,1.13524,1.13473,1.13524,10800000.0
2008-10-08 03:22:00,1.13519,1.13519,1.13456,1.1348,11000000.0
2008-10-08 03:23:00,1.13427,1.13501,1.13412,1.13436,17800000.0
2008-10-08 03:24:00,1.13413,1.13417,1.1339,1.13398,12600000.0
2008-10-08 03:25:00,1.13419,1.13469,1.13401,1.13462,7400000.0
2008-10-08 03:26:00,1.13538,1.13538,1.13461,1.13479,9000000.0
2008-10-08 03:27:00,1.13505,1.13525,1.13481,1.13494,16600000.0
2008-10-08 03:28:00,1.13487,1.13487,1.13467,1.13467,15400000.0
2008-10-08 03:29:00,1.13461,1.13484,1.13443,1.13462,25400000.0
2008-10-08 03:30:00,1.13471,1.13471,1.13447,1.13454,15800000.0
2008-10-08 03:31:00,1.13441,1.1347,1.13441,1.1345,10000000.0
2008-10-08 03:32:00,1.13429,1.13489,1.13429,1.1347,22600000.0
2008-10-08 03:33:00,1.13479,1.13494,1.13474,1.13479,30000000.0
2008-10-08 03:34:00,1.13508,1.13551,1.13494,1.13494,7400000.0
2008-10-08 03:35:00,1.13507,1.13539,1.13488,1.13532,8800000.0
2008-10-08 03:36:00,1.13509,1.13549,1.13474,1.13474,17000000.0
2008-10-08 03:37:00,1.13501,1.13545,1.135,1.13532,22800000.0
2008-10-08 03:38:00,1.13476,1.13516,1.13476,1.13504,26400000.0
2008-10-08 03:39:00,1.13498,1.13528,1.13498,1.13509,25400000.0
2008-10-08 03:40:00,1.13505,1.13568,1.13505,1.13527,22800000.0
2008-10-08 03:41:00,1.13542,1.1355,1.13542,1.1355,5800000.0
2008-10-08 03:42:00,1.13548,1.13584,1.13548,1.13566,12200000.0
2008-10-08 03:43:00,1.13622,1.13639,1.1357,1.13603,21800000.0
2008-10-08 03:44:00,1.1354,1.1355,1.13531,1.1355,13000000.0
2008-10-08 03:45:00,1.13657,1.13657,1.1362,1.13629,12000000.0
2008-10-08 03:46:00,1.13621,1.13624,1.13596,1.13596,14400000.0
2008-10-08 03:47:00,1.13606,1.13638,1.13606,1.13638,15400000.0
2008-10-08 03:48:00,1.13644,1.13667,1.13625,1.13636,21000000.0
2008-10-08 03:49:00,1.13623,1.13652,1.13604,1.13648,5600000.0
2008-10-08 03:50:00,1.13593,1.13613,1.13579,1.13579,16800000.0
2008-10-08 03:51:00,1.13647,1.13649,1.13594,1.13594,23600000.0
2008-10-08 03:52:00,1.13611,1.1367,1.136,1.13629,11800000.0
2008-10-08 03:53:00,1.13621,1.13654,1.13596,1.1363,9200000.0
2008-10-08 03:54:00,1.13614,1.13644,1.13565,1.13644,19600000.0
2008-10-08 03:55:00,1.13679,1.13697,1.13649,1.13691,34800000.0
2008-10-08 03:56:00,1.13693,1.13715,1.13693,1.13701,24600000.0
2008-10-08 03:57:00,1.13762,1.13812,1.13738,1.13771,26800000.0
2008-10-08 03:58:00,1.13827,1.13827,1.13727,1.13733,22600000.0
2008-10-08 03:59:00,1.13788,1.13807,1.13753,1.13781,18000000.0
2008-10-08 04:00:00,1.13757,1.1376,1.13749,1.13757,43600000.0
2008-10-08 04:01:00,1.1384,1.1388,1.1382,1.1386,35200000.0
2008-10-08 04:02:00,1.13793,1.1382,1.13771,1.13774,35200000.0
2008-10-08 04:03:00,1.13827,1.13895,1.13827,1.13885,12400000.0
2008-10-08 04:04:00,1.13878,1.13908,1.1384,1.13876,12400000.0
2008-10-08 04:05:00,1.13863,1.13879,1.13836,1.13836,14800000.0
2008-10-08 04:06:00,1.13871,1.13882,1.13847,1.13865,51800000.0
2008-10-08 04:07:00,1.13879,1.13901,1.13835,1.13869,77600000.0
2008-10-08 04:08:00,1.13878,1.13913,1.13873,1.13891,59400000.0
2008-10-08 04:09:00,1.1398,1.1402,1.1397,1.1402,44400000.0
2008-10-08 04:10:00,1.1401,1.1402,1.14,1.1401,44400000.0
2008-10-08 04:11:00,1.14,1.1401,1.1399,1.1401,44400000.0
2008-10-08 04:12:00,1.14,1.1401,1.14,1.14,44400000.0
2008-10-08 04:13:00,1.13932,1.13983,1.13932,1.1395,44400000.0
2008-10-08 04:14:00,1.13924,1.13944,1.13891,1.13928,68000000.0
2008-10-08 04:15:00,1.1392,1.13929,1.1392,1.13929,11200000.0
2008-10-08 04:16:00,1.13924,1.13969,1.13899,1.13925,11200000.0
2008-10-08 04:17:00,1.1393,1.1393,1.1389,1.13898,13400000.0
2008-10-08 04:18:00,1.13856,1.13893,1.13829,1.13829,23800000.0
2008-10-08 04:19:00,1.13773,1.13886,1.13773,1.13886,7200000.0
2008-10-08 04:20:00,1.13887,1.13899,1.1385,1.1385,23200000.0
2008-10-08 04:21:00,1.13902,1.13902,1.13847,1.13847,19000000.0
2008-10-08 04:22:00,1.13846,1.13898,1.13823,1.13843,24400000.0
2008-10-08 04:23:00,1.13848,1.13888,1.13799,1.13804,11200000.0
2008-10-08 04:24:00,1.13806,1.13881,1.13806,1.13833,12800000.0
2008-10-08 04:25:00,1.13882,1.13882,1.13803,1.1382,24000000.0
2008-10-08 04:26:00,1.13839,1.13843,1.13797,1.13823,15600000.0
2008-10-08 04:27:00,1.13819,1.13819,1.1377,1.13789,14600000.0
2008-10-08 04:28:00,1.13855,1.13892,1.13849,1.13849,7800000.0
2008-10-08 04:29:00,1.13847,1.13895,1.13842,1.13842,13200000.0
2008-10-08 04:30:00,1.13883,1.13902,1.13847,1.13902,9800000.0
2008-10-08 04:31:00,1.13902,1.13946,1.13874,1.13906,20000000.0
2008-10-08 04:32:00,1.13904,1.1396,1.13904,1.1396,12800000.0
2008-10-08 04:33:00,1.1398,1.13996,1.13939,1.13939,12200000.0
2008-10-08 04:34:00,1.13922,1.13926,1.1389,1.13923,19400000.0
2008-10-08 04:35:00,1.13939,1.13942,1.13895,1.13895,14000000.0
2008-10-08 04:36:00,1.13889,1.13989,1.13883,1.1394,87000000.0
2008-10-08 04:37:00,1.13917,1.13959,1.13916,1.13959,36400000.0
2008-10-08 04:38:00,1.13974,1.14038,1.1395,1.14008,16200000.0
2008-10-08 04:39:00,1.14004,1.14006,1.13962,1.13962,18600000.0
2008-10-08 04:40:00,1.13961,1.13988,1.13944,1.13947,13200000.0
2008-10-08 04:41:00,1.13943,1.13951,1.13936,1.13951,43400000.0
2008-10-08 04:42:00,1.13951,1.13965,1.13944,1.13944,30800000.0
2008-10-08 04:43:00,1.13937,1.13967,1.1392,1.13967,17400000.0
2008-10-08 04:44:00,1.1398,1.13991,1.13962,1.13964,26400000.0
2008-10-08 04:45:00,1.1403,1.1403,1.1399,1.14,18000000.0
2008-10-08 04:46:00,1.13916,1.14,1.13908,1.14,18000000.0
2008-10-08 04:47:00,1.1399,1.13998,1.13977,1.13977,12000000.0
2008-10-08 04:48:00,1.13996,1.14041,1.13995,1.13995,26000000.0
2008-10-08 04:49:00,1.1408,1.141,1.1408,1.1408,24400000.0
2008-10-08 04:50:00,1.14006,1.1401,1.13999,1.1401,24400000.0
2008-10-08 04:51:00,1.1401,1.1401,1.13999,1.14007,31600000.0
2008-10-08 04:52:00,1.1409,1.141,1.1408,1.1409,10600000.0
2008-10-08 04:53:00,1.14019,1.14035,1.1399,1.1399,10600000.0
2008-10-08 04:54:00,1.14033,1.1404,1.13989,1.1404,13200000.0
2008-10-08 04:55:00,1.14003,1.14003,1.13988,1.13988,5800000.0
2008-10-08 04:56:00,1.1405,1.1405,1.1402,1.1403,15800000.0
2008-10-08 04:57:00,1.14004,1.14011,1.13943,1.13982,15800000.0
2008-10-08 04:58:00,1.13955,1.13955,1.13866,1.13924,8600000.0
2008-10-08 04:59:00,1.13862,1.13862,1.13842,1.13855,75600000.0
2008-10-08 05:00:00,1.13873,1.13885,1.13866,1.13883,72000000.0
2008-10-08 05:01:00,1.13925,1.13949,1.13889,1.13934,14400000.0
2008-10-08 05:02:00,1.13895,1.13901,1.13884,1.13894,64200000.0
2008-10-08 05:03:00,1.13925,1.13946,1.13899,1.13924,26600000.0
2008-10-08 05:04:00,1.1403,1.1403,1.1401,1.1402,19400000.0
2008-10-08 05:05:00,1.13915,1.13939,1.13915,1.13939,19400000.0
2008-10-08 05:06:00,1.13954,1.1399,1.13931,1.13985,10000000.0
2008-10-08 05:07:00,1.14024,1.14061,1.14024,1.14046,20800000.0
2008-10-08 05:08:00,1.14058,1.14095,1.14058,1.14066,34200000.0
2008-10-08 05:09:00,1.14075,1.14119,1.14049,1.14049,16800000.0
2008-10-08 05:10:00,1.14044,1.14084,1.14039,1.14069,17400000.0
2008-10-08 05:11:00,1.14091,1.14136,1.1409,1.14097,79000000.0
2008-10-08 05:12:00,1.14083,1.14171,1.14083,1.14171,12800000.0
2008-10-08 05:13:00,1.14144,1.1417,1.14134,1.14148,13800000.0
2008-10-08 05:14:00,1.14162,1.14177,1.14143,1.14168,27800000.0
2008-10-08 05:15:00,1.14179,1.14184,1.14172,1.14184,7400000.0
2008-10-08 05:16:00,1.14173,1.1422,1.14167,1.14195,35200000.0
2008-10-08 05:17:00,1.1418,1.1418,1.1417,1.1417,31800000.0
2008-10-08 05:18:00,1.1417,1.14208,1.14147,1.14147,31800000.0
2008-10-08 05:19:00,1.14158,1.14158,1.1407,1.1407,111400000.0
2008-10-08 05:20:00,1.14043,1.14043,1.13955,1.13955,63600000.0
2008-10-08 05:21:00,1.1395,1.14081,1.1395,1.14081,6800000.0
2008-10-08 05:22:00,1.14004,1.14012,1.13994,1.14007,24000000.0
2008-10-08 05:23:00,1.13991,1.14046,1.13986,1.14046,14800000.0
2008-10-08 05:24:00,1.14037,1.14128,1.14037,1.14128,11800000.0
2008-10-08 05:25:00,1.1409,1.14133,1.1409,1.14133,13800000.0
2008-10-08 05:26:00,1.14089,1.14093,1.14041,1.14041,96400000.0
2008-10-08 05:27:00,1.14031,1.14039,1.14002,1.14038,134200000.0
2008-10-08 05:28:00,1.14082,1.14132,1.14082,1.14117,86200000.0
2008-10-08 05:29:00,1.14134,1.14182,1.14116,1.14116,12800000.0
2008-10-08 05:30:00,1.14194,1.14194,1.14065,1.14101,17000000.0
2008-10-08 05:31:00,1.14074,1.14105,1.14034,1.14049,85400000.0
2008-10-08 05:32:00,1.14041,1.14073,1.14024,1.14045,13400000.0
2008-10-08 05:33:00,1.14055,1.14058,1.14022,1.1403,71000000.0
2008-10-08 05:34:00,1.14041,1.14073,1.14018,1.14073,51600000.0
2008-10-08 05:35:00,1.14001,1.14054,1.14001,1.14046,13800000.0
2008-10-08 05:36:00,1.14063,1.14087,1.14063,1.14071,28600000.0
2008-10-08 05:37:00,1.14063,1.14095,1.14032,1.14054,50200000.0
2008-10-08 05:38:00,1.1402,1.14052,1.1402,1.14052,23200000.0
2008-10-08 05:39:00,1.14048,1.14062,1.14032,1.14052,13200000.0
2008-10-08 05:40:00,1.14074,1.14085,1.14074,1.14085,6200000.0
2008-10-08 05:41:00,1.14086,1.14113,1.14073,1.1409,46600000.0
2008-10-08 05:42:00,1.14054,1.14057,1.14003,1.14043,7400000.0
2008-10-08 05:43:00,1.1396,1.13998,1.13935,1.1399,53400000.0
2008-10-08 05:44:00,1.14017,1.14072,1.14009,1.14036,68600000.0
2008-10-08 05:45:00,1.14003,1.14003,1.13935,1.13964,20000000.0
2008-10-08 05:46:00,1.13979,1.13979,1.13875,1.13875,12200000.0
2008-10-08 05:47:00,1.13841,1.13905,1.13841,1.13864,61800000.0
2008-10-08 05:48:00,1.13871,1.13914,1.13853,1.13894,80600000.0
2008-10-08 05:49:00,1.13901,1.13949,1.13898,1.13898,38000000.0
2008-10-08 05:50:00,1.13891,1.13948,1.1388,1.13908,92800000.0
2008-10-08 05:51:00,1.1394,1.1394,1.13881,1.13918,80000000.0
2008-10-08 05:52:00,1.13891,1.13891,1.13811,1.13811,12800000.0
2008-10-08 05:53:00,1.1384,1.1391,1.1384,1.13895,11400000.0
2008-10-08 05:54:00,1.13875,1.13907,1.13875,1.13891,39800000.0
2008-10-08 05:55:00,1.13882,1.13896,1.13866,1.13896,51600000.0
2008-10-08 05:56:00,1.13905,1.13926,1.13889,1.13898,8200000.0
2008-10-08 05:57:00,1.1389,1.1389,1.13803,1.13803,39600000.0
2008-10-08 05:58:00,1.13806,1.13875,1.13806,1.13841,15400000.0
2008-10-08 05:59:00,1.13867,1.13867,1.13809,1.1383,14000000.0
2008-10-08 06:00:00,1.13797,1.13797,1.13779,1.13783,31600000.0
2008-10-08 06:01:00,1.13805,1.13874,1.13805,1.13874,5200000.0
2008-10-08 06:02:00,1.13887,1.13922,1.13878,1.13922,30000000.0
2008-10-08 06:03:00,1.13953,1.13953,1.13873,1.1388,11000000.0
2008-10-08 06:04:00,1.13872,1.13898,1.13863,1.13863,37000000.0
2008-10-08 06:05:00,1.1387,1.1388,1.1384,1.13866,9400000.0
2008-10-08 06:06:00,1.13887,1.1392,1.1385,1.1392,6200000.0
2008-10-08 06:07:00,1.13883,1.13883,1.13857,1.13857,55000000.0
2008-10-08 06:08:00,1.13859,1.13907,1.13825,1.13825,96600000.0
2008-10-08 06:09:00,1.13763,1.1383,1.13752,1.13781,94800000.0
2008-10-08 06:10:00,1.13866,1.13931,1.13852,1.13931,16600000.0
2008-10-08 06:11:00,1.13885,1.13971,1.13835,1.13835,56400000.0
2008-10-08 06:12:00,1.13854,1.13857,1.13797,1.13797,9600000.0
2008-10-08 06:13:00,1.13805,1.13866,1.13805,1.13812,3600000.0
2008-10-08 06:14:00,1.13798,1.13805,1.13786,1.13786,55600000.0
2008-10-08 06:15:00,1.13758,1.13778,1.13696,1.13732,12400000.0
2008-10-08 06:16:00,1.13753,1.1376,1.13682,1.13682,8800000.0
2008-10-08 06:17:00,1.1365,1.13664,1.13648,1.13664,14600000.0
2008-10-08 06:18:00,1.13658,1.1369,1.13634,1.1369,61200000.0
2008-10-08 06:19:00,1.13671,1.1374,1.13618,1.1374,14600000.0
2008-10-08 06:20:00,1.13797,1.13797,1.13696,1.13696,18800000.0
2008-10-08 06:21:00,1.13679,1.1372,1.13671,1.13671,10800000.0
2008-10-08 06:22:00,1.13715,1.1376,1.13696,1.1376,10600000.0
2008-10-08 06:23:00,1.13671,1.13747,1.13659,1.13737,119800000.0
2008-10-08 06:24:00,1.13752,1.13783,1.13744,1.13764,79200000.0
2008-10-08 06:25:00,1.13782,1.13816,1.13768,1.13799,94000000.0
2008-10-08 06:26:00,1.13797,1.13821,1.13769,1.13795,30600000.0
2008-10-08 06:27:00,1.13765,1.13806,1.13765,1.13769,22200000.0
2008-10-08 06:28:00,1.13791,1.13791,1.1373,1.1373,48400000.0
2008-10-08 06:29:00,1.1376,1.1376,1.13702,1.13702,15600000.0
2008-10-08 06:30:00,1.13685,1.13699,1.13662,1.13692,29800000.0
2008-10-08 06:31:00,1.13672,1.13696,1.13659,1.13675,19200000.0
2008-10-08 06:32:00,1.13707,1.13707,1.13592,1.13592,10400000.0
2008-10-08 06:33:00,1.13608,1.13608,1.13516,1.13516,32600000.0
2008-10-08 06:34:00,1.13468,1.13505,1.13446,1.13475,45200000.0
2008-10-08 06:35:00,1.13448,1.13477,1.13413,1.13429,13200000.0
2008-10-08 06:36:00,1.13485,1.13504,1.13422,1.13457,17800000.0
2008-10-08 06:37:00,1.13488,1.13525,1.13488,1.13503,22000000.0
2008-10-08 06:38:00,1.13555,1.13612,1.13555,1.13612,31600000.0
2008-10-08 06:39:00,1.1356,1.1356,1.1352,1.1352,40000000.0
2008-10-08 06:40:00,1.135,1.13594,1.135,1.13594,15800000.0
2008-10-08 06:41:00,1.13496,1.1351,1.13482,1.13491,21800000.0
2008-10-08 06:42:00,1.13475,1.13475,1.13426,1.13439,7600000.0
2008-10-08 06:43:00,1.13381,1.13409,1.13324,1.13381,41600000.0
2008-10-08 06:44:00,1.13364,1.13403,1.13337,1.13337,38000000.0
2008-10-08 06:45:00,1.13369,1.13376,1.13327,1.13327,51000000.0
2008-10-08 06:46:00,1.13372,1.13441,1.13367,1.13441,18200000.0
2008-10-08 06:47:00,1.13447,1.13447,1.13354,1.13354,24800000.0
2008-10-08 06:48:00,1.13376,1.13378,1.13326,1.13353,19200000.0
2008-10-08 06:49:00,1.13406,1.13439,1.13376,1.13393,37200000.0
2008-10-08 06:50:00,1.13429,1.13429,1.13369,1.13404,9400000.0
2008-10-08 06:51:00,1.13338,1.13373,1.13324,1.13373,43400000.0
2008-10-08 06:52:00,1.13368,1.13368,1.13305,1.1333,24200000.0
2008-10-08 06:53:00,1.13343,1.13343,1.13276,1.13315,12200000.0
2008-10-08 06:54:00,1.13223,1.13261,1.13209,1.13233,7800000.0
2008-10-08 06:55:00,1.13263,1.13321,1.13263,1.13321,12000000.0
2008-10-08 06:56:00,1.13378,1.13378,1.13298,1.13327,21800000.0
2008-10-08 06:57:00,1.13213,1.13272,1.13185,1.13272,172600000.0
2008-10-08 06:58:00,1.13267,1.13267,1.13157,1.13161,9800000.0
2008-10-08 06:59:00,1.13176,1.13213,1.13158,1.13174,66600000.0
2008-10-08 07:00:00,1.13163,1.13205,1.13124,1.13205,71400000.0
2008-10-08 07:01:00,1.13225,1.13225,1.1309,1.1309,34600000.0
2008-10-08 07:02:00,1.13092,1.13115,1.1308,1.13115,19000000.0
2008-10-08 07:03:00,1.1309,1.1309,1.13011,1.13027,16200000.0
2008-10-08 07:04:00,1.13027,1.13081,1.13027,1.13081,6200000.0
2008-10-08 07:05:00,1.13068,1.13087,1.13015,1.13061,8800000.0
2008-10-08 07:06:00,1.13121,1.13168,1.13121,1.13144,50600000.0
2008-10-08 07:07:00,1.13123,1.13123,1.1281,1.1281,6600000.0
2008-10-08 07:08:00,1.12663,1.12717,1.12474,1.12474,21200000.0
2008-10-08 07:09:00,1.1275,1.12776,1.12539,1.12539,7400000.0
2008-10-08 07:10:00,1.12244,1.12244,1.11892,1.11892,8000000.0
2008-10-08 07:11:00,1.12029,1.12029,1.117,1.11814,18800000.0
2008-10-08 07:12:00,1.12007,1.12018,1.11818,1.11818,60600000.0
2008-10-08 07:13:00,1.11776,1.11914,1.11776,1.11914,31400000.0
2008-10-08 07:14:00,1.11959,1.12124,1.11944,1.12124,65200000.0
2008-10-08 07:15:00,1.12258,1.12322,1.12192,1.12192,55800000.0
2008-10-08 07:16:00,1.12125,1.12361,1.1212,1.12361,14800000.0
2008-10-08 07:17:00,1.12436,1.12436,1.12311,1.12311,9000000.0
2008-10-08 07:18:00,1.12192,1.12192,1.11967,1.11967,18200000.0
2008-10-08 07:19:00,1.11964,1.12024,1.11934,1.11939,79800000.0
2008-10-08 07:20:00,1.12,1.12063,1.12,1.12047,25600000.0
2008-10-08 07:21:00,1.11938,1.11938,1.1182,1.1182,80600000.0
2008-10-08 07:22:00,1.11854,1.11889,1.11799,1.11827,43200000.0
2008-10-08 07:23:00,1.11801,1.11851,1.11801,1.11805,12800000.0
2008-10-08 07:24:00,1.11524,1.11855,1.11524,1.11738,57200000.0
2008-10-08 07:25:00,1.11588,1.11588,1.11515,1.11588,63600000.0
2008-10-08 07:26:00,1.11691,1.11691,1.11333,1.11333,11800000.0
2008-10-08 07:27:00,1.11281,1.11281,1.11156,1.11156,8800000.0
2008-10-08 07:28:00,1.1117,1.11249,1.1117,1.11227,19000000.0
2008-10-08 07:29:00,1.11241,1.11394,1.11241,1.11394,36800000.0
2008-10-08 07:30:00,1.11471,1.11697,1.11471,1.11641,43200000.0
2008-10-08 07:31:00,1.11609,1.11609,1.11373,1.11373,20400000.0
2008-10-08 07:32:00,1.1134,1.1134,1.11187,1.11187,68000000.0
2008-10-08 07:33:00,1.1124,1.11248,1.11174,1.11174,35400000.0
2008-10-08 07:34:00,1.11147,1.11147,1.10989,1.10989,7800000.0
2008-10-08 07:35:00,1.10908,1.10908,1.10828,1.10848,9200000.0
2008-10-08 07:36:00,1.10739,1.10739,1.10093,1.10093,20400000.0
2008-10-08 07:37:00,1.10341,1.10672,1.10314,1.10672,29600000.0
2008-10-08 07:38:00,1.10771,1.10771,1.10656,1.10656,14200000.0
2008-10-08 07:39:00,1.10576,1.10657,1.10549,1.10657,6800000.0
2008-10-08 07:40:00,1.10618,1.10618,1.10581,1.10581,12200000.0
2008-10-08 07:41:00,1.10692,1.10902,1.10692,1.10902,8400000.0
2008-10-08 07:42:00,1.11178,1.11502,1.11178,1.11298,18600000.0
2008-10-08 07:43:00,1.11291,1.11319,1.11109,1.11222,15600000.0
2008-10-08 07:44:00,1.11254,1.11257,1.111,1.111,104200000.0
2008-10-08 07:45:00,1.11055,1.11322,1.11055,1.11322,39200000.0
2008-10-08 07:46:00,1.11468,1.11468,1.11311,1.11364,15000000.0
2008-10-08 07:47:00,1.11383,1.11409,1.11374,1.11374,10000000.0
2008-10-08 07:48:00,1.11345,1.11345,1.11204,1.11204,30200000.0
2008-10-08 07:49:00,1.1117,1.11364,1.1117,1.11364,16600000.0
2008-10-08 07:50:00,1.11366,1.11412,1.11298,1.11353,66200000.0
2008-10-08 07:51:00,1.11359,1.11453,1.11318,1.11433,56400000.0
2008-10-08 07:52:00,1.11399,1.11416,1.11379,1.11397,19600000.0
2008-10-08 07:53:00,1.11452,1.11452,1.11386,1.11419,6200000.0
2008-10-08 07:54:00,1.11411,1.11427,1.11363,1.11425,12600000.0
2008-10-08 07:55:00,1.11542,1.11647,1.11542,1.11647,85600000.0
2008-10-08 07:56:00,1.11727,1.11909,1.11727,1.11909,14800000.0
2008-10-08 07:57:00,1.11844,1.11845,1.11762,1.11762,9800000.0
2008-10-08 07:58:00,1.11644,1.11644,1.11479,1.11479,4200000.0
2008-10-08 07:59:00,1.11466,1.11567,1.11457,1.11503,166600000.0
2008-10-08 08:00:00,1.1158,1.11682,1.11577,1.1166,89800000.0
2008-10-08 08:01:00,1.1159,1.1159,1.11351,1.11351,14200000.0
2008-10-08 08:02:00,1.11457,1.11535,1.11431,1.11535,11800000.0
2008-10-08 08:03:00,1.11595,1.11657,1.11548,1.11631,40600000.0
2008-10-08 08:04:00,1.11682,1.11786,1.11682,1.11701,24600000.0
2008-10-08 08:05:00,1.11671,1.11696,1.11596,1.11623,19200000.0
2008-10-08 08:06:00,1.11549,1.11723,1.11549,1.11723,59000000.0
2008-10-08 08:07:00,1.11673,1.11673,1.11634,1.11656,15600000.0
2008-10-08 08:08:00,1.11689,1.11792,1.11689,1.11747,46400000.0
2008-10-08 08:09:00,1.11816,1.11871,1.11785,1.11807,39600000.0
2008-10-08 08:10:00,1.11764,1.11764,1.11689,1.11689,55200000.0
2008-10-08 08:11:00,1.11708,1.1171,1.11622,1.11622,79400000.0
2008-10-08 08:12:00,1.11626,1.11684,1.11612,1.11612,14200000.0
2008-10-08 08:13:00,1.11678,1.11714,1.11649,1.11649,20000000.0
2008-10-08 08:14:00,1.11692,1.11718,1.11673,1.11684,15800000.0
2008-10-08 08:15:00,1.11686,1.11733,1.11681,1.11681,17200000.0
2008-10-08 08:16:00,1.11673,1.11761,1.11668,1.11761,19000000.0
2008-10-08 08:17:00,1.11762,1.11762,1.11703,1.1173,20000000.0
2008-10-08 08:18:00,1.11679,1.11844,1.11679,1.11844,22200000.0
2008-10-08 08:19:00,1.11873,1.1191,1.117,1.117,83200000.0
2008-10-08 08:20:00,1.1163,1.1163,1.11607,1.11607,5200000.0
2008-10-08 08:21:00,1.11586,1.11617,1.11536,1.11569,11600000.0
2008-10-08 08:22:00,1.11507,1.11591,1.11505,1.11567,72400000.0
2008-10-08 08:23:00,1.11649,1.11672,1.11608,1.11622,12200000.0
2008-10-08 08:24:00,1.11724,1.11753,1.11712,1.11733,15600000.0
2008-10-08 08:25:00,1.11714,1.11714,1.11651,1.11691,17600000.0
2008-10-08 08:26:00,1.11704,1.11801,1.11704,1.11801,69600000.0
2008-10-08 08:27:00,1.11808,1.11958,1.11808,1.11958,81600000.0
2008-10-08 08:28:00,1.11968,1.11968,1.11784,1.11784,37400000.0
2008-10-08 08:29:00,1.11725,1.11725,1.11658,1.11683,18200000.0
2008-10-08 08:30:00,1.11701,1.11752,1.11501,1.11529,27800000.0
2008-10-08 08:31:00,1.11312,1.11312,1.10974,1.1108,20200000.0
2008-10-08 08:32:00,1.11083,1.11323,1.11083,1.11323,23800000.0
2008-10-08 08:33:00,1.11399,1.11519,1.11393,1.11519,11200000.0
2008-10-08 08:34:00,1.11575,1.11575,1.11494,1.1153,14800000.0
2008-10-08 08:35:00,1.11497,1.11556,1.11468,1.11475,39400000.0
2008-10-08 08:36:00,1.11484,1.115,1.11455,1.115,31000000.0
2008-10-08 08:37:00,1.11543,1.11604,1.11543,1.11604,65400000.0
2008-10-08 08:38:00,1.11668,1.11668,1.11597,1.11609,37000000.0
2008-10-08 08:39:00,1.11583,1.11583,1.11376,1.11376,40900000.0
2008-10-08 08:40:00,1.11463,1.11726,1.11463,1.11726,87400000.0
2008-10-08 08:41:00,1.1168,1.1168,1.11573,1.11582,75200000.0
2008-10-08 08:42:00,1.11649,1.11716,1.11649,1.11675,22000000.0
2008-10-08 08:43:00,1.11508,1.11508,1.11425,1.11434,36800000.0
2008-10-08 08:44:00,1.1153,1.11583,1.11484,1.11484,36800000.0
2008-10-08 08:45:00,1.11542,1.11542,1.1151,1.11523,73200000.0
2008-10-08 08:46:00,1.11471,1.11471,1.11393,1.11393,24400000.0
2008-10-08 08:47:00,1.11349,1.11414,1.11319,1.11414,41600000.0
2008-10-08 08:48:00,1.11327,1.11327,1.11217,1.11286,83800000.0
2008-10-08 08:49:00,1.11292,1.11346,1.11256,1.11346,10600000.0
2008-10-08 08:50:00,1.11405,1.11533,1.11405,1.11527,6800000.0
2008-10-08 08:51:00,1.11425,1.11451,1.11384,1.11444,60400000.0
2008-10-08 08:52:00,1.11452,1.11471,1.11427,1.11427,53600000.0
2008-10-08 08:53:00,1.11366,1.11389,1.11271,1.11271,118800000.0
2008-10-08 08:54:00,1.11274,1.11313,1.11274,1.11308,18800000.0
2008-10-08 08:55:00,1.11296,1.11296,1.11229,1.11281,22600000.0
2008-10-08 08:56:00,1.11217,1.11319,1.11217,1.11233,11800000.0
2008-10-08 08:57:00,1.11196,1.11259,1.11196,1.11242,11200000.0
2008-10-08 08:58:00,1.11241,1.11272,1.11175,1.11202,151800000.0
2008-10-08 08:59:00,1.11328,1.11328,1.11173,1.11206,133200000.0
2008-10-08 09:00:00,1.11215,1.11286,1.11215,1.11237,106800000.0
2008-10-08 09:01:00,1.11204,1.11264,1.112,1.11214,58800000.0
2008-10-08 09:02:00,1.11278,1.11324,1.11278,1.11319,9000000.0
2008-10-08 09:03:00,1.11365,1.11614,1.11344,1.11614,76400000.0
2008-10-08 09:04:00,1.11678,1.11731,1.11678,1.11691,46600000.0
2008-10-08 09:05:00,1.11736,1.11736,1.11621,1.11621,58000000.0
2008-10-08 09:06:00,1.11611,1.11741,1.11611,1.11741,70300000.0
2008-10-08 09:07:00,1.11752,1.11752,1.11655,1.11675,61300000.0
2008-10-08 09:08:00,1.11588,1.11588,1.1147,1.11515,68800000.0
2008-10-08 09:09:00,1.11496,1.11617,1.11496,1.11587,84500000.0
2008-10-08 09:10:00,1.11632,1.1169,1.1159,1.1169,39200000.0
2008-10-08 09:11:00,1.11668,1.11668,1.11255,1.11255,17400000.0
2008-10-08 09:12:00,1.11217,1.11217,1.11144,1.11207,86800000.0
2008-10-08 09:13:00,1.11169,1.11218,1.11098,1.11098,48400000.0
2008-10-08 09:14:00,1.11119,1.11215,1.1111,1.11215,44800000.0
2008-10-08 09:15:00,1.11204,1.11243,1.11153,1.1121,38000000.0
2008-10-08 09:16:00,1.1121,1.11226,1.11106,1.11214,26600000.0
2008-10-08 09:17:00,1.1108,1.11146,1.1108,1.11139,30000000.0
2008-10-08 09:18:00,1.11175,1.11221,1.11175,1.112,35000000.0
2008-10-08 09:19:00,1.11167,1.11176,1.11057,1.11057,61000000.0
2008-10-08 09:20:00,1.1112,1.11138,1.11031,1.1107,42600000.0
2008-10-08 09:21:00,1.11253,1.11253,1.11101,1.11156,55800000.0
2008-10-08 09:22:00,1.11153,1.11265,1.11153,1.1123,60600000.0
2008-10-08 09:23:00,1.11286,1.11404,1.11279,1.11383,48200000.0
2008-10-08 09:24:00,1.11378,1.11417,1.11325,1.11325,87000000.0
2008-10-08 09:25:00,1.11296,1.11406,1.11271,1.114,76400000.0
2008-10-08 09:26:00,1.11419,1.11419,1.113,1.11372,44200000.0
2008-10-08 09:27:00,1.11401,1.11463,1.11365,1.11443,121200000.0
2008-10-08 09:28:00,1.11559,1.11641,1.11547,1.11641,117300000.0
2008-10-08 09:29:00,1.11573,1.1159,1.11519,1.11539,124000000.0
2008-10-08 09:30:00,1.11515,1.1159,1.11515,1.1159,139200000.0
2008-10-08 09:31:00,1.11568,1.11658,1.11548,1.11658,115800000.0
2008-10-08 09:32:00,1.11635,1.11635,1.11572,1.11632,74400000.0
2008-10-08 09:33:00,1.1162,1.11635,1.11608,1.11609,49200000.0
2008-10-08 09:34:00,1.11663,1.1172,1.11617,1.11622,17200000.0
2008-10-08 09:35:00,1.11568,1.11654,1.11528,1.11654,68000000.0
2008-10-08 09:36:00,1.1165,1.1165,1.11548,1.11599,68600000.0
2008-10-08 09:37:00,1.1162,1.11716,1.11598,1.11669,147000000.0
2008-10-08 09:38:00,1.11663,1.11725,1.11646,1.11725,52800000.0
2008-10-08 09:39:00,1.11719,1.11782,1.11719,1.11761,80400000.0
2008-10-08 09:40:00,1.11789,1.11814,1.11756,1.11756,68400000.0
2008-10-08 09:41:00,1.1178,1.11816,1.11755,1.11794,117800000.0
2008-10-08 09:42:00,1.11789,1.1181,1.11778,1.11798,34800000.0
2008-10-08 09:43:00,1.11759,1.11856,1.11759,1.11781,147200000.0
2008-10-08 09:44:00,1.11844,1.11898,1.11825,1.11855,110400000.0
2008-10-08 09:45:00,1.11873,1.11898,1.11846,1.11857,11600000.0
2008-10-08 09:46:00,1.11742,1.11776,1.11696,1.11699,134400000.0
2008-10-08 09:47:00,1.11693,1.11805,1.11689,1.11774,106200000.0
2008-10-08 09:48:00,1.11768,1.11768,1.11676,1.11676,21600000.0
2008-10-08 09:49:00,1.11618,1.11625,1.11471,1.11475,130600000.0
2008-10-08 09:50:00,1.11493,1.11555,1.1148,1.11555,112400000.0
2008-10-08 09:51:00,1.11512,1.11512,1.11339,1.11438,12000000.0
2008-10-08 09:52:00,1.11389,1.11509,1.11389,1.11509,11600000.0
2008-10-08 09:53:00,1.11395,1.11439,1.11361,1.11401,108200000.0
2008-10-08 09:54:00,1.11422,1.11448,1.11404,1.11424,130400000.0
2008-10-08 09:55:00,1.11399,1.11437,1.11386,1.1142,85600000.0
2008-10-08 09:56:00,1.11442,1.11483,1.11392,1.11426,84600000.0
2008-10-08 09:57:00,1.1148,1.11534,1.1148,1.11513,118000000.0
2008-10-08 09:58:00,1.11485,1.11541,1.11485,1.11514,74200000.0
2008-10-08 09:59:00,1.11495,1.11507,1.11451,1.1148,69800000.0
2008-10-08 10:00:00,1.11505,1.11505,1.11426,1.11449,102200000.0
2008-10-08 10:01:00,1.11482,1.11602,1.11482,1.11602,77200000.0
2008-10-08 10:02:00,1.11611,1.11668,1.11611,1.11636,152600000.0
2008-10-08 10:03:00,1.11643,1.11764,1.11643,1.11691,96200000.0
2008-10-08 10:04:00,1.11658,1.11744,1.11658,1.1171,50200000.0
2008-10-08 10:05:00,1.1169,1.11717,1.11671,1.11717,48400000.0
2008-10-08 10:06:00,1.11736,1.11798,1.11729,1.11738,64600000.0
2008-10-08 10:07:00,1.11703,1.11763,1.11693,1.117,80400000.0
2008-10-08 10:08:00,1.11724,1.1174,1.11589,1.11635,74800000.0
2008-10-08 10:09:00,1.11508,1.11559,1.11508,1.11515,58000000.0
2008-10-08 10:10:00,1.11513,1.11581,1.11513,1.11543,66600000.0
2008-10-08 10:11:00,1.11562,1.11565,1.11537,1.11543,74000000.0
2008-10-08 10:12:00,1.11508,1.11571,1.11508,1.11552,97400000.0
2008-10-08 10:13:00,1.11597,1.11767,1.11597,1.11767,8400000.0
2008-10-08 10:14:00,1.11851,1.11898,1.11833,1.11898,43400000.0
2008-10-08 10:15:00,1.11789,1.11849,1.11762,1.11849,51000000.0
2008-10-08 10:16:00,1.11825,1.11873,1.11825,1.11867,62800000.0
2008-10-08 10:17:00,1.1187,1.11893,1.11851,1.11854,78800000.0
2008-10-08 10:18:00,1.11886,1.12012,1.11886,1.11984,73200000.0
2008-10-08 10:19:00,1.11992,1.12017,1.11966,1.11966,17200000.0
2008-10-08 10:20:00,1.11971,1.12058,1.11959,1.12023,71000000.0
2008-10-08 10:21:00,1.12049,1.12049,1.11998,1.12027,66400000.0
2008-10-08 10:22:00,1.12045,1.12045,1.11938,1.11938,68400000.0
2008-10-08 10:23:00,1.11905,1.11982,1.11905,1.11932,61000000.0
2008-10-08 10:24:00,1.11935,1.1198,1.11923,1.11939,90200000.0
2008-10-08 10:25:00,1.11924,1.11936,1.11873,1.11921,105400000.0
2008-10-08 10:26:00,1.11878,1.11903,1.11832,1.11832,143200000.0
2008-10-08 10:27:00,1.11823,1.11888,1.118,1.11888,82400000.0
2008-10-08 10:28:00,1.1189,1.1189,1.11665,1.11665,127000000.0
2008-10-08 10:29:00,1.11713,1.11716,1.11598,1.11644,134600000.0
2008-10-08 10:30:00,1.11627,1.11627,1.11551,1.1156,150800000.0
2008-10-08 10:31:00,1.11533,1.11568,1.11496,1.115,110400000.0
2008-10-08 10:32:00,1.11492,1.11536,1.1145,1.1145,59000000.0
2008-10-08 10:33:00,1.11428,1.11486,1.11384,1.11392,117800000.0
2008-10-08 10:34:00,1.11438,1.11523,1.1143,1.11434,124800000.0
2008-10-08 10:35:00,1.11449,1.1146,1.11385,1.11385,90000000.0
2008-10-08 10:36:00,1.11342,1.11401,1.11337,1.11352,157000000.0
2008-10-08 10:37:00,1.11264,1.11289,1.11201,1.11201,128400000.0
2008-10-08 10:38:00,1.11253,1.11295,1.11239,1.11287,92800000.0
2008-10-08 10:39:00,1.11259,1.11308,1.11227,1.11254,92800000.0
2008-10-08 10:40:00,1.11276,1.11337,1.11276,1.11334,126400000.0
2008-10-08 10:41:00,1.11334,1.11334,1.11269,1.11285,131000000.0
2008-10-08 10:42:00,1.11262,1.11337,1.11229,1.11231,91200000.0
2008-10-08 10:43:00,1.11276,1.11336,1.11276,1.11293,30800000.0
2008-10-08 10:44:00,1.11276,1.11325,1.11196,1.11325,99200000.0
2008-10-08 10:45:00,1.11404,1.11467,1.11384,1.11419,97600000.0
2008-10-08 10:46:00,1.11333,1.11343,1.113,1.1132,53800000.0
2008-10-08 10:47:00,1.11386,1.11416,1.1135,1.11378,105200000.0
2008-10-08 10:48:00,1.11346,1.11346,1.11292,1.11302,67600000.0
2008-10-08 10:49:00,1.11296,1.11385,1.11296,1.1131,83400000.0
2008-10-08 10:50:00,1.11286,1.1129,1.11208,1.11208,104800000.0
2008-10-08 10:51:00,1.11121,1.1131,1.11121,1.11299,123000000.0
2008-10-08 10:52:00,1.11223,1.11223,1.11136,1.11146,85800000.0
2008-10-08 10:53:00,1.11198,1.11288,1.11198,1.11258,79500000.0
2008-10-08 10:54:00,1.11277,1.11363,1.11277,1.11303,100600000.0
2008-10-08 10:55:00,1.11287,1.11287,1.11211,1.11233,98000000.0
2008-10-08 10:56:00,1.1118,1.1118,1.11105,1.11105,93000000.0
2008-10-08 10:57:00,1.11137,1.11316,1.11137,1.11316,15800000.0
2008-10-08 10:58:00,1.11264,1.11343,1.11264,1.11329,10000000.0
2008-10-08 10:59:00,1.11425,1.11499,1.11324,1.11499,95400000.0
2008-10-08 11:00:00,1.11385,1.11385,1.11193,1.11369,100000000.0
2008-10-08 11:01:00,1.11367,1.11378,1.11282,1.11349,106200000.0
2008-10-08 11:02:00,1.11368,1.11414,1.11364,1.11383,70600000.0
2008-10-08 11:03:00,1.11363,1.11485,1.11363,1.11427,18000000.0
2008-10-08 11:04:00,1.11439,1.11464,1.1139,1.11462,120000000.0
2008-10-08 11:05:00,1.11551,1.11678,1.11551,1.11678,44400000.0
2008-10-08 11:06:00,1.11666,1.11822,1.11666,1.11822,62000000.0
2008-10-08 11:07:00,1.11871,1.11902,1.11859,1.11862,68000000.0
2008-10-08 11:08:00,1.11817,1.11823,1.11742,1.11742,15000000.0
2008-10-08 11:09:00,1.11827,1.11827,1.11745,1.11759,53200000.0
2008-10-08 11:10:00,1.11769,1.11811,1.11742,1.11811,66000000.0
2008-10-08 11:11:00,1.11769,1.11802,1.11729,1.11802,10800000.0
2008-10-08 11:12:00,1.11721,1.11721,1.11574,1.11574,10800000.0
2008-10-08 11:13:00,1.1161,1.11634,1.11517,1.11584,56200000.0
2008-10-08 11:14:00,1.11627,1.11655,1.11462,1.11462,10000000.0
2008-10-08 11:15:00,1.11394,1.11394,1.11337,1.11348,21400000.0
2008-10-08 11:16:00,1.1123,1.11238,1.11154,1.11238,9400000.0
2008-10-08 11:17:00,1.11232,1.11434,1.11232,1.11429,64000000.0
2008-10-08 11:18:00,1.11444,1.11516,1.1143,1.11498,83400000.0
2008-10-08 11:19:00,1.11413,1.11413,1.11369,1.11378,39800000.0
2008-10-08 11:20:00,1.11294,1.11309,1.11229,1.11229,126200000.0
2008-10-08 11:21:00,1.11132,1.11132,1.11077,1.11079,64400000.0
2008-10-08 11:22:00,1.11068,1.11074,1.10922,1.10922,118200000.0
2008-10-08 11:23:00,1.10851,1.1106,1.10845,1.10917,83800000.0
2008-10-08 11:24:00,1.1107,1.11232,1.1107,1.11217,62800000.0
2008-10-08 11:25:00,1.112,1.112,1.10952,1.11093,94400000.0
2008-10-08 11:26:00,1.11102,1.11102,1.11003,1.11037,110400000.0
2008-10-08 11:27:00,1.11092,1.11193,1.11068,1.11068,99200000.0
2008-10-08 11:28:00,1.11028,1.11278,1.11028,1.11264,119600000.0
2008-10-08 11:29:00,1.11387,1.11697,1.11387,1.11697,104800000.0
2008-10-08 11:30:00,1.11614,1.11751,1.11559,1.11751,17400000.0
2008-10-08 11:31:00,1.11753,1.11756,1.11601,1.11601,75000000.0
2008-10-08 11:32:00,1.11621,1.1175,1.11602,1.1175,95200000.0
2008-10-08 11:33:00,1.11947,1.12097,1.11947,1.12062,21000000.0
2008-10-08 11:34:00,1.11689,1.11689,1.11342,1.11684,76600000.0
2008-10-08 11:35:00,1.11787,1.11914,1.11787,1.11914,102400000.0
2008-10-08 11:36:00,1.1186,1.1186,1.10829,1.10957,73000000.0
2008-10-08 11:37:00,1.11578,1.11578,1.11256,1.11468,140000000.0
2008-10-08 11:38:00,1.11155,1.11228,1.1104,1.11228,91700000.0
2008-10-08 11:39:00,1.11436,1.11436,1.11148,1.11148,38200000.0
2008-10-08 11:40:00,1.10846,1.10908,1.10717,1.10908,37200000.0
2008-10-08 11:41:00,1.10906,1.10911,1.10854,1.10866,87100000.0
2008-10-08 11:42:00,1.10931,1.11229,1.10899,1.11229,84200000.0
2008-10-08 11:43:00,1.11177,1.11342,1.11177,1.11287,37400000.0
2008-10-08 11:44:00,1.11225,1.11225,1.1082,1.11167,61400000.0
2008-10-08 11:45:00,1.11235,1.11288,1.11235,1.11274,104400000.0
2008-10-08 11:46:00,1.1111,1.1111,1.10873,1.10873,93800000.0
2008-10-08 11:47:00,1.10812,1.10943,1.10812,1.10941,79600000.0
2008-10-08 11:48:00,1.10878,1.10878,1.10495,1.10495,85000000.0
2008-10-08 11:49:00,1.10553,1.10641,1.10553,1.10559,75200000.0
2008-10-08 11:50:00,1.1075,1.10831,1.1075,1.10779,8400000.0
2008-10-08 11:51:00,1.10785,1.108,1.10663,1.10696,82400000.0
2008-10-08 11:52:00,1.10738,1.10792,1.10689,1.10792,71600000.0
2008-10-08 11:53:00,1.10793,1.10793,1.10543,1.10543,131200000.0
2008-10-08 11:54:00,1.10525,1.10659,1.10525,1.10607,112000000.0
2008-10-08 11:55:00,1.1046,1.10647,1.1046,1.10643,82600000.0
2008-10-08 11:56:00,1.10673,1.10756,1.10669,1.10696,66600000.0
2008-10-08 11:57:00,1.1083,1.11035,1.1083,1.11035,91200000.0
2008-10-08 11:58:00,1.11078,1.11103,1.11065,1.11097,12600000.0
2008-10-08 11:59:00,1.11107,1.11175,1.11082,1.11158,96800000.0
2008-10-08 12:00:00,1.11072,1.11081,1.10973,1.1105,87800000.0
2008-10-08 12:01:00,1.11066,1.11115,1.11045,1.11115,102200000.0
2008-10-08 12:02:00,1.11163,1.11163,1.11078,1.11078,67400000.0
2008-10-08 12:03:00,1.11029,1.11029,1.10834,1.10834,102600000.0
2008-10-08 12:04:00,1.10815,1.10842,1.10794,1.10794,57200000.0
2008-10-08 12:05:00,1.1074,1.1074,1.10677,1.10736,42800000.0
2008-10-08 12:06:00,1.10716,1.10739,1.10667,1.10728,92000000.0
2008-10-08 12:07:00,1.10865,1.109,1.1084,1.10866,96800000.0
2008-10-08 12:08:00,1.10883,1.10883,1.10768,1.10768,70000000.0
2008-10-08 12:09:00,1.10705,1.10716,1.10559,1.10559,79400000.0
2008-10-08 12:10:00,1.10581,1.10668,1.10581,1.10668,57000000.0
2008-10-08 12:11:00,1.10624,1.10624,1.10504,1.10504,111200000.0
2008-10-08 12:12:00,1.10418,1.1043,1.10322,1.10322,123000000.0
2008-10-08 12:13:00,1.10302,1.1041,1.10235,1.1041,83600000.0
2008-10-08 12:14:00,1.10501,1.10623,1.10501,1.10565,63200000.0
2008-10-08 12:15:00,1.10747,1.10854,1.10747,1.10784,81200000.0
2008-10-08 12:16:00,1.10551,1.10584,1.10195,1.10195,105400000.0
2008-10-08 12:17:00,1.10144,1.10272,1.10095,1.10095,97600000.0
2008-10-08 12:18:00,1.10025,1.10266,1.10025,1.10266,15800000.0
2008-10-08 12:19:00,1.10268,1.10306,1.10248,1.10248,119100000.0
2008-10-08 12:20:00,1.10206,1.10206,1.09983,1.09983,19200000.0
2008-10-08 12:21:00,1.09999,1.09999,1.09874,1.09876,13800000.0
2008-10-08 12:22:00,1.09898,1.102,1.09898,1.10156,120800000.0
2008-10-08 12:23:00,1.1027,1.10307,1.10259,1.10259,91600000.0
2008-10-08 12:24:00,1.10336,1.10387,1.10279,1.10359,120600000.0
2008-10-08 12:25:00,1.10428,1.10476,1.1042,1.10443,84800000.0
2008-10-08 12:26:00,1.10495,1.10495,1.10372,1.1043,108200000.0
2008-10-08 12:27:00,1.10536,1.10713,1.10536,1.10713,11200000.0
2008-10-08 12:28:00,1.10673,1.10758,1.10673,1.10742,64800000.0
2008-10-08 12:29:00,1.10805,1.109,1.10805,1.109,6800000.0
2008-10-08 12:30:00,1.10903,1.10903,1.10824,1.10854,16400000.0
2008-10-08 12:31:00,1.10947,1.10997,1.10934,1.10963,103400000.0
2008-10-08 12:32:00,1.10902,1.1095,1.10769,1.1095,110600000.0
2008-10-08 12:33:00,1.11007,1.11007,1.10917,1.10997,67000000.0
2008-10-08 12:34:00,1.10949,1.11063,1.10899,1.11063,12400000.0
2008-10-08 12:35:00,1.11004,1.11086,1.11004,1.11047,12600000.0
2008-10-08 12:36:00,1.11052,1.11061,1.11043,1.11044,61000000.0
2008-10-08 12:37:00,1.11097,1.11097,1.10976,1.10976,29000000.0
2008-10-08 12:38:00,1.11009,1.11142,1.11003,1.11003,77400000.0
2008-10-08 12:39:00,1.10968,1.11042,1.10968,1.11037,117800000.0
2008-10-08 12:40:00,1.11036,1.11186,1.11036,1.11186,69400000.0
2008-10-08 12:41:00,1.1117,1.11197,1.11153,1.11156,87600000.0
2008-10-08 12:42:00,1.11058,1.11059,1.11007,1.11013,98000000.0
2008-10-08 12:43:00,1.11055,1.11081,1.11017,1.11069,17400000.0
2008-10-08 12:44:00,1.10992,1.10992,1.10899,1.10908,72000000.0
2008-10-08 12:45:00,1.10903,1.11095,1.10903,1.11081,79600000.0
2008-10-08 12:46:00,1.1108,1.1108,1.11002,1.11002,77600000.0
2008-10-08 12:47:00,1.10982,1.11152,1.10982,1.11152,58600000.0
2008-10-08 12:48:00,1.1133,1.11479,1.1133,1.11479,89800000.0
2008-10-08 12:49:00,1.11553,1.11553,1.11445,1.11445,20800000.0
2008-10-08 12:50:00,1.11465,1.11632,1.11465,1.11624,23000000.0
2008-10-08 12:51:00,1.11712,1.11864,1.11712,1.11864,14200000.0
2008-10-08 12:52:00,1.11845,1.11887,1.11733,1.11733,32000000.0
2008-10-08 12:53:00,1.11562,1.11715,1.11562,1.11715,18400000.0
2008-10-08 12:54:00,1.11735,1.11742,1.11652,1.11652,66400000.0
2008-10-08 12:55:00,1.11637,1.11637,1.1151,1.11557,63100000.0
2008-10-08 12:56:00,1.11415,1.11415,1.11171,1.11171,31400000.0
2008-10-08 12:57:00,1.10904,1.10904,1.10519,1.10519,23400000.0
2008-10-08 12:58:00,1.10481,1.10752,1.10481,1.10729,11600000.0
2008-10-08 12:59:00,1.10729,1.10782,1.10677,1.10782,6200000.0
2008-10-08 13:00:00,1.1077,1.11227,1.10486,1.11227,56400000.0
2008-10-08 13:01:00,1.10659,1.10659,1.09928,1.10101,16000000.0
2008-10-08 13:02:00,1.10123,1.10991,1.10024,1.10393,57400000.0
2008-10-08 13:03:00,1.10385,1.10894,1.10385,1.10894,36400000.0
2008-10-08 13:04:00,1.10873,1.10873,1.1067,1.10717,17800000.0
2008-10-08 13:05:00,1.10665,1.10878,1.10636,1.10878,28200000.0
2008-10-08 13:06:00,1.11085,1.11188,1.11033,1.11188,93000000.0
2008-10-08 13:07:00,1.1147,1.1147,1.10947,1.11205,28600000.0
2008-10-08 13:08:00,1.11262,1.11484,1.11262,1.11318,37800000.0
2008-10-08 13:09:00,1.11131,1.11657,1.11131,1.11217,88800000.0
2008-10-08 13:10:00,1.10981,1.11169,1.1086,1.11169,122800000.0
2008-10-08 13:11:00,1.11298,1.11368,1.11163,1.11272,44600000.0
2008-10-08 13:12:00,1.11159,1.11392,1.11159,1.11326,16000000.0
2008-10-08 13:13:00,1.11297,1.11402,1.11297,1.113,31200000.0
2008-10-08 13:14:00,1.11386,1.11452,1.1137,1.11424,26600000.0
2008-10-08 13:15:00,1.11371,1.11446,1.11331,1.11446,16400000.0
2008-10-08 13:16:00,1.11406,1.11596,1.11406,1.1157,37200000.0
2008-10-08 13:17:00,1.11586,1.11638,1.11329,1.11329,15800000.0
2008-10-08 13:18:00,1.11219,1.11295,1.11206,1.11208,72600000.0
2008-10-08 13:19:00,1.11386,1.11558,1.11386,1.11532,44600000.0
2008-10-08 13:20:00,1.11458,1.11663,1.11458,1.11663,85600000.0
2008-10-08 13:21:00,1.11724,1.12017,1.11724,1.12017,32600000.0
2008-10-08 13:22:00,1.11976,1.11976,1.11791,1.11919,18000000.0
2008-10-08 13:23:00,1.12024,1.1233,1.12024,1.1233,51400000.0
2008-10-08 13:24:00,1.12248,1.12357,1.12192,1.12192,91200000.0
2008-10-08 13:25:00,1.12131,1.12145,1.1099,1.1099,78000000.0
2008-10-08 13:26:00,1.11548,1.12105,1.11548,1.12067,34800000.0
2008-10-08 13:27:00,1.11921,1.12149,1.11921,1.12149,11000000.0
2008-10-08 13:28:00,1.12171,1.12171,1.12045,1.12148,32200000.0
2008-10-08 13:29:00,1.12282,1.12325,1.12282,1.12325,36800000.0
2008-10-08 13:30:00,1.12264,1.12287,1.12255,1.12287,26000000.0
2008-10-08 13:31:00,1.12302,1.12302,1.11867,1.11867,32600000.0
2008-10-08 13:32:00,1.11833,1.11833,1.11627,1.11715,53000000.0
2008-10-08 13:33:00,1.11781,1.11883,1.11781,1.11855,28800000.0
2008-10-08 13:34:00,1.11922,1.12103,1.11922,1.11984,13000000.0
2008-10-08 13:35:00,1.12,1.12039,1.11955,1.12027,24000000.0
2008-10-08 13:36:00,1.12042,1.12147,1.11832,1.11832,17800000.0
2008-10-08 13:37:00,1.11725,1.11976,1.11725,1.11976,21400000.0
2008-10-08 13:38:00,1.12119,1.12142,1.1206,1.12097,18200000.0
2008-10-08 13:39:00,1.12051,1.12051,1.11933,1.11933,39800000.0
2008-10-08 13:40:00,1.11948,1.11961,1.11784,1.11784,47200000.0
2008-10-08 13:41:00,1.11731,1.11961,1.11648,1.11961,16200000.0
2008-10-08 13:42:00,1.1202,1.12096,1.12004,1.12096,16400000.0
2008-10-08 13:43:00,1.12147,1.12184,1.12136,1.12162,33600000.0
2008-10-08 13:44:00,1.12071,1.12071,1.11971,1.12064,7600000.0
2008-10-08 13:45:00,1.1209,1.12212,1.1209,1.12212,42400000.0
2008-10-08 13:46:00,1.12217,1.12217,1.12117,1.12138,13200000.0
2008-10-08 13:47:00,1.12168,1.12168,1.12083,1.12094,6800000.0
2008-10-08 13:48:00,1.1206,1.1206,1.11892,1.11892,31800000.0
2008-10-08 13:49:00,1.11908,1.11931,1.11889,1.11897,36000000.0
2008-10-08 13:50:00,1.11937,1.12037,1.11937,1.12037,38800000.0
2008-10-08 13:51:00,1.12049,1.12049,1.11987,1.11987,32600000.0
2008-10-08 13:52:00,1.11881,1.11959,1.11865,1.11959,18400000.0
2008-10-08 13:53:00,1.11973,1.12005,1.11968,1.11968,24400000.0
2008-10-08 13:54:00,1.11927,1.11968,1.11918,1.11968,21000000.0
2008-10-08 13:55:00,1.12018,1.12057,1.11992,1.12048,28600000.0
2008-10-08 13:56:00,1.12053,1.12053,1.11956,1.11956,19400000.0
2008-10-08 13:57:00,1.12005,1.12005,1.11762,1.11762,6800000.0
2008-10-08 13:58:00,1.11785,1.11874,1.11785,1.11832,46200000.0
2008-10-08 13:59:00,1.11843,1.11911,1.11829,1.1183,30800000.0
2008-10-08 14:00:00,1.11755,1.1214,1.11755,1.11894,79400000.0
2008-10-08 14:01:00,1.11972,1.1212,1.11972,1.1211,86600000.0
2008-10-08 14:02:00,1.12049,1.12049,1.11938,1.11938,38400000.0
2008-10-08 14:03:00,1.11986,1.12022,1.11959,1.11993,18200000.0
2008-10-08 14:04:00,1.12079,1.12084,1.12033,1.12041,14200000.0
2008-10-08 14:05:00,1.12024,1.12155,1.12024,1.12106,14800000.0
2008-10-08 14:06:00,1.12101,1.12175,1.12101,1.12148,6800000.0
2008-10-08 14:07:00,1.12129,1.12225,1.12129,1.12225,24800000.0
2008-10-08 14:08:00,1.1222,1.1222,1.12144,1.12217,52800000.0
2008-10-08 14:09:00,1.12249,1.12307,1.12247,1.12305,13600000.0
2008-10-08 14:10:00,1.12279,1.12314,1.12261,1.12314,19000000.0
2008-10-08 14:11:00,1.12349,1.12377,1.12346,1.12346,16400000.0
2008-10-08 14:12:00,1.12338,1.12341,1.1225,1.12256,32800000.0
2008-10-08 14:13:00,1.12156,1.12199,1.12121,1.12199,30800000.0
2008-10-08 14:14:00,1.12211,1.12211,1.12125,1.12161,19000000.0
2008-10-08 14:15:00,1.12134,1.12134,1.1194,1.1194,12000000.0
2008-10-08 14:16:00,1.11955,1.1204,1.11955,1.12008,51400000.0
2008-10-08 14:17:00,1.11979,1.1202,1.11955,1.11955,63000000.0
2008-10-08 14:18:00,1.11967,1.12057,1.11967,1.1201,28800000.0
2008-10-08 14:19:00,1.1203,1.12041,1.11982,1.12041,22000000.0
2008-10-08 14:20:00,1.12079,1.12079,1.11829,1.11829,18000000.0
2008-10-08 14:21:00,1.11917,1.12095,1.11917,1.12087,14800000.0
2008-10-08 14:22:00,1.12188,1.12192,1.12135,1.12186,35600000.0
2008-10-08 14:23:00,1.12145,1.12177,1.12119,1.12148,31000000.0
2008-10-08 14:24:00,1.12198,1.12255,1.12184,1.12184,9400000.0
2008-10-08 14:25:00,1.12137,1.12203,1.12137,1.12169,15600000.0
2008-10-08 14:26:00,1.12141,1.12166,1.12129,1.12162,75800000.0
2008-10-08 14:27:00,1.12149,1.12237,1.11988,1.11988,29200000.0
2008-10-08 14:28:00,1.11677,1.11757,1.1167,1.1167,20800000.0
2008-10-08 14:29:00,1.11629,1.11789,1.11592,1.11789,42600000.0
2008-10-08 14:30:00,1.1183,1.11976,1.1183,1.11976,9600000.0
2008-10-08 14:31:00,1.11912,1.11963,1.11912,1.1195,75800000.0
2008-10-08 14:32:00,1.11889,1.11956,1.11883,1.11912,53200000.0
2008-10-08 14:33:00,1.12028,1.12032,1.11784,1.11784,17600000.0
2008-10-08 14:34:00,1.11775,1.11929,1.11775,1.11863,9400000.0
2008-10-08 14:35:00,1.11725,1.11725,1.1156,1.1156,4800000.0
2008-10-08 14:36:00,1.11719,1.11841,1.11719,1.11841,6800000.0
2008-10-08 14:37:00,1.11717,1.11789,1.11717,1.11746,16800000.0
2008-10-08 14:38:00,1.11853,1.11908,1.11821,1.11886,39400000.0
2008-10-08 14:39:00,1.11843,1.1198,1.11843,1.1198,64600000.0
2008-10-08 14:40:00,1.12074,1.12122,1.12072,1.12072,22600000.0
2008-10-08 14:41:00,1.1207,1.12119,1.12042,1.12042,23400000.0
2008-10-08 14:42:00,1.1199,1.1199,1.11848,1.11858,13600000.0
2008-10-08 14:43:00,1.11906,1.12006,1.11882,1.12006,15800000.0
2008-10-08 14:44:00,1.11918,1.11986,1.11918,1.11935,17400000.0
2008-10-08 14:45:00,1.11898,1.1196,1.1188,1.11894,27000000.0
2008-10-08 14:46:00,1.1173,1.1173,1.11437,1.11612,57400000.0
2008-10-08 14:47:00,1.11674,1.11872,1.11507,1.11507,44400000.0
2008-10-08 14:48:00,1.11558,1.1176,1.11558,1.11688,32400000.0
2008-10-08 14:49:00,1.11669,1.11681,1.11371,1.11472,27600000.0
2008-10-08 14:50:00,1.11583,1.11781,1.11583,1.11662,105200000.0
2008-10-08 14:51:00,1.11538,1.11664,1.11538,1.1161,54600000.0
2008-10-08 14:52:00,1.11657,1.11816,1.11657,1.11802,67800000.0
2008-10-08 14:53:00,1.11899,1.12163,1.1187,1.12078,67000000.0
2008-10-08 14:54:00,1.12017,1.12034,1.11957,1.11969,17600000.0
2008-10-08 14:55:00,1.11913,1.12196,1.11913,1.12196,22400000.0
2008-10-08 14:56:00,1.12354,1.12403,1.1228,1.12319,128600000.0
2008-10-08 14:57:00,1.12238,1.12302,1.12223,1.12287,134400000.0
2008-10-08 14:58:00,1.12217,1.12217,1.12007,1.12054,75400000.0
2008-10-08 14:59:00,1.12004,1.12215,1.12001,1.12215,14200000.0
2008-10-08 15:00:00,1.1228,1.1228,1.12189,1.12204,22800000.0
2008-10-08 15:01:00,1.12277,1.12308,1.12125,1.12228,16600000.0
2008-10-08 15:02:00,1.12146,1.12157,1.12044,1.12076,26400000.0
2008-10-08 15:03:00,1.11986,1.11986,1.11772,1.11772,33000000.0
2008-10-08 15:04:00,1.11892,1.12175,1.11892,1.1199,69400000.0
2008-10-08 15:05:00,1.11754,1.11883,1.11694,1.11866,74400000.0
2008-10-08 15:06:00,1.11915,1.11915,1.11691,1.11869,100600000.0
2008-10-08 15:07:00,1.11725,1.11725,1.11632,1.11666,63600000.0
2008-10-08 15:08:00,1.11666,1.11786,1.11666,1.11786,26400000.0
2008-10-08 15:09:00,1.11672,1.11715,1.11626,1.11636,9200000.0
2008-10-08 15:10:00,1.11627,1.11627,1.11511,1.11531,33400000.0
2008-10-08 15:11:00,1.11535,1.11543,1.11512,1.11518,31200000.0
2008-10-08 15:12:00,1.11315,1.11446,1.11315,1.11355,22400000.0
2008-10-08 15:13:00,1.11447,1.11531,1.11447,1.11531,27800000.0
2008-10-08 15:14:00,1.11622,1.11734,1.11622,1.11734,50200000.0
2008-10-08 15:15:00,1.11642,1.11642,1.1145,1.1145,39400000.0
2008-10-08 15:16:00,1.11451,1.11471,1.11354,1.11383,32200000.0
2008-10-08 15:17:00,1.11275,1.11334,1.11252,1.11252,58600000.0
2008-10-08 15:18:00,1.1127,1.11449,1.1127,1.11391,13800000.0
2008-10-08 15:19:00,1.11569,1.11644,1.11545,1.11545,49000000.0
2008-10-08 15:20:00,1.11599,1.11693,1.11559,1.11691,36600000.0
2008-10-08 15:21:00,1.11666,1.11704,1.1159,1.1159,25800000.0
2008-10-08 15:22:00,1.11696,1.11696,1.11651,1.11651,29000000.0
2008-10-08 15:23:00,1.1164,1.11764,1.1164,1.11764,31600000.0
2008-10-08 15:24:00,1.11746,1.11756,1.11716,1.1172,51600000.0
2008-10-08 15:25:00,1.11728,1.11765,1.11728,1.11765,83400000.0
2008-10-08 15:26:00,1.11759,1.11829,1.11759,1.1182,173700000.0
2008-10-08 15:27:00,1.11791,1.11834,1.11772,1.11834,116600000.0
2008-10-08 15:28:00,1.11842,1.11882,1.11797,1.11813,100200000.0
2008-10-08 15:29:00,1.11809,1.1188,1.11809,1.11868,11600000.0
2008-10-08 15:30:00,1.11765,1.11765,1.11475,1.11491,10800000.0
2008-10-08 15:31:00,1.11625,1.11704,1.11625,1.11649,45500000.0
2008-10-08 15:32:00,1.11677,1.1175,1.1166,1.1175,17200000.0
2008-10-08 15:33:00,1.11767,1.11778,1.11711,1.11739,16800000.0
2008-10-08 15:34:00,1.11872,1.11942,1.11697,1.11746,126000000.0
2008-10-08 15:35:00,1.11595,1.11729,1.11595,1.11729,32800000.0
2008-10-08 15:36:00,1.11737,1.11737,1.1167,1.11689,14000000.0
2008-10-08 15:37:00,1.11721,1.1178,1.11691,1.11691,109800000.0
2008-10-08 15:38:00,1.11703,1.11717,1.11644,1.11644,64400000.0
2008-10-08 15:39:00,1.11666,1.11695,1.11604,1.11627,55200000.0
2008-10-08 15:40:00,1.11677,1.11702,1.11512,1.11512,27600000.0
2008-10-08 15:41:00,1.11585,1.11585,1.11419,1.11419,93800000.0
2008-10-08 15:42:00,1.11412,1.11412,1.11372,1.11395,77800000.0
2008-10-08 15:43:00,1.11467,1.11647,1.11467,1.11645,22800000.0
2008-10-08 15:44:00,1.11529,1.11529,1.11362,1.11362,11600000.0
2008-10-08 15:45:00,1.11439,1.11494,1.11434,1.11494,47200000.0
2008-10-08 15:46:00,1.11457,1.11542,1.1144,1.11493,19000000.0
2008-10-08 15:47:00,1.11527,1.11527,1.11398,1.11398,9800000.0
2008-10-08 15:48:00,1.11456,1.11511,1.11406,1.11511,36400000.0
2008-10-08 15:49:00,1.11463,1.11465,1.11403,1.11465,61800000.0
2008-10-08 15:50:00,1.1158,1.11674,1.1158,1.11592,24800000.0
2008-10-08 15:51:00,1.11542,1.11626,1.11527,1.11531,31400000.0
2008-10-08 15:52:00,1.11476,1.11476,1.11294,1.1134,17200000.0
2008-10-08 15:53:00,1.11315,1.11331,1.11242,1.11245,47200000.0
2008-10-08 15:54:00,1.11275,1.11284,1.11183,1.11233,22600000.0
2008-10-08 15:55:00,1.11237,1.11237,1.11074,1.11074,23400000.0
2008-10-08 15:56:00,1.11136,1.11136,1.11077,1.11109,11600000.0
2008-10-08 15:57:00,1.11103,1.11103,1.10898,1.10965,26000000.0
2008-10-08 15:58:00,1.10847,1.10847,1.10755,1.10812,11200000.0
2008-10-08 15:59:00,1.10863,1.11205,1.10863,1.11205,19000000.0
2008-10-08 16:00:00,1.1125,1.1125,1.11066,1.11115,26000000.0
2008-10-08 16:01:00,1.11109,1.11132,1.1106,1.1106,22000000.0
2008-10-08 16:02:00,1.1102,1.11125,1.1102,1.11125,10600000.0
2008-10-08 16:03:00,1.11182,1.11249,1.1118,1.11249,21200000.0
2008-10-08 16:04:00,1.11212,1.11297,1.1121,1.11277,29200000.0
2008-10-08 16:05:00,1.11334,1.11381,1.11289,1.11325,23800000.0
2008-10-08 16:06:00,1.113,1.11303,1.11178,1.11178,17000000.0
2008-10-08 16:07:00,1.11193,1.11202,1.11141,1.11172,17200000.0
2008-10-08 16:08:00,1.1114,1.11161,1.10995,1.10995,20800000.0
2008-10-08 16:09:00,1.11064,1.11085,1.11029,1.11038,25200000.0
2008-10-08 16:10:00,1.11031,1.11103,1.11031,1.11081,16400000.0
2008-10-08 16:11:00,1.11059,1.11101,1.11026,1.11101,14200000.0
2008-10-08 16:12:00,1.11179,1.11265,1.11179,1.11238,12600000.0
2008-10-08 16:13:00,1.11183,1.11209,1.11143,1.11143,20200000.0
2008-10-08 16:14:00,1.11184,1.11236,1.1114,1.11236,11600000.0
2008-10-08 16:15:00,1.1127,1.11277,1.11064,1.11066,18000000.0
2008-10-08 16:16:00,1.10941,1.10941,1.10753,1.10913,17600000.0
2008-10-08 16:17:00,1.10738,1.10738,1.10647,1.10647,13200000.0
2008-10-08 16:18:00,1.10663,1.10663,1.10544,1.10544,11000000.0
2008-10-08 16:19:00,1.1052,1.1052,1.10398,1.10462,17400000.0
2008-10-08 16:20:00,1.10341,1.10385,1.10301,1.10385,19400000.0
2008-10-08 16:21:00,1.10405,1.10405,1.10284,1.10284,17200000.0
2008-10-08 16:22:00,1.10278,1.10447,1.10278,1.10432,13800000.0
2008-10-08 16:23:00,1.10451,1.10451,1.10374,1.1043,21600000.0
2008-10-08 16:24:00,1.10403,1.10517,1.10398,1.10517,23600000.0
2008-10-08 16:25:00,1.10523,1.10531,1.10335,1.10335,13400000.0
2008-10-08 16:26:00,1.10344,1.10385,1.10329,1.10385,17200000.0
2008-10-08 16:27:00,1.10438,1.10438,1.10289,1.10289,19600000.0
2008-10-08 16:28:00,1.10229,1.10274,1.10124,1.1013,27200000.0
2008-10-08 16:29:00,1.10242,1.10306,1.10229,1.10295,26400000.0
2008-10-08 16:30:00,1.10303,1.10353,1.10303,1.10339,18200000.0
2008-10-08 16:31:00,1.10344,1.10433,1.10344,1.10433,17200000.0
2008-10-08 16:32:00,1.10446,1.10446,1.10374,1.10407,14200000.0
2008-10-08 16:33:00,1.10445,1.10445,1.1036,1.10405,17800000.0
2008-10-08 16:34:00,1.10342,1.10342,1.10104,1.10242,25600000.0
2008-10-08 16:35:00,1.10189,1.10225,1.1009,1.1009,17000000.0
2008-10-08 16:36:00,1.10166,1.10296,1.10138,1.10296,23800000.0
2008-10-08 16:37:00,1.10346,1.10375,1.10316,1.10373,33800000.0
2008-10-08 16:38:00,1.1038,1.10428,1.10326,1.10426,14000000.0
2008-10-08 16:39:00,1.10453,1.10455,1.10315,1.10315,33200000.0
2008-10-08 16:40:00,1.10246,1.10256,1.10084,1.10084,18600000.0
2008-10-08 16:41:00,1.10125,1.10257,1.10125,1.10257,12600000.0
2008-10-08 16:42:00,1.1025,1.1027,1.10117,1.10117,15200000.0
2008-10-08 16:43:00,1.10079,1.10355,1.10079,1.10355,17000000.0
2008-10-08 16:44:00,1.10377,1.10377,1.1025,1.1025,24400000.0
2008-10-08 16:45:00,1.10132,1.10132,1.10064,1.10119,15200000.0
2008-10-08 16:46:00,1.10226,1.10247,1.10143,1.10143,10200000.0
2008-10-08 16:47:00,1.10108,1.10208,1.10108,1.10202,18600000.0
2008-10-08 16:48:00,1.10217,1.10217,1.10062,1.10062,14200000.0
2008-10-08 16:49:00,1.10108,1.10281,1.10108,1.10281,18800000.0
2008-10-08 16:50:00,1.10296,1.10315,1.10272,1.10305,24800000.0
2008-10-08 16:51:00,1.10284,1.1036,1.10181,1.1034,14600000.0
2008-10-08 16:52:00,1.10352,1.1044,1.10352,1.1044,12400000.0
2008-10-08 16:53:00,1.10469,1.10504,1.1044,1.10454,27800000.0
2008-10-08 16:54:00,1.10423,1.10501,1.10415,1.1045,10200000.0
2008-10-08 16:55:00,1.10389,1.10416,1.10346,1.10412,19600000.0
2008-10-08 16:56:00,1.10436,1.10452,1.10401,1.10401,30400000.0
2008-10-08 16:57:00,1.10463,1.10543,1.10461,1.10543,15400000.0
2008-10-08 16:58:00,1.10654,1.10675,1.10636,1.10643,19400000.0
2008-10-08 16:59:00,1.10619,1.10983,1.10619,1.10983,20600000.0
2008-10-08 17:00:00,1.1086,1.10922,1.10806,1.10922,13200000.0
2008-10-08 17:01:00,1.10935,1.11,1.10895,1.11,19600000.0
2008-10-08 17:02:00,1.10881,1.10906,1.1078,1.10782,16800000.0
2008-10-08 17:03:00,1.10792,1.10893,1.10792,1.10893,14600000.0
2008-10-08 17:04:00,1.1102,1.1102,1.10915,1.10979,38200000.0
2008-10-08 17:05:00,1.1096,1.10981,1.10881,1.10881,12000000.0
2008-10-08 17:06:00,1.10894,1.10923,1.10869,1.10906,16000000.0
2008-10-08 17:07:00,1.10894,1.10921,1.10834,1.10921,24800000.0
2008-10-08 17:08:00,1.10928,1.1097,1.10909,1.10909,12400000.0
2008-10-08 17:09:00,1.10895,1.11004,1.10895,1.10976,26600000.0
2008-10-08 17:10:00,1.10962,1.11002,1.10956,1.10982,17000000.0
2008-10-08 17:11:00,1.1095,1.11006,1.10924,1.10924,18600000.0
2008-10-08 17:12:00,1.10924,1.1107,1.10924,1.11034,17200000.0
2008-10-08 17:13:00,1.10918,1.10937,1.10858,1.10858,18200000.0
2008-10-08 17:14:00,1.10771,1.10771,1.10722,1.10737,11200000.0
2008-10-08 17:15:00,1.1071,1.10855,1.1071,1.10855,9800000.0
2008-10-08 17:16:00,1.10883,1.10917,1.10804,1.10813,23000000.0
2008-10-08 17:17:00,1.1082,1.10823,1.10762,1.10779,22200000.0
2008-10-08 17:18:00,1.1079,1.10927,1.1079,1.10927,22000000.0
2008-10-08 17:19:00,1.10891,1.10925,1.10849,1.10859,26400000.0
2008-10-08 17:20:00,1.10781,1.10901,1.10781,1.10901,21000000.0
2008-10-08 17:21:00,1.10947,1.10947,1.10779,1.10826,29400000.0
2008-10-08 17:22:00,1.10908,1.10942,1.10889,1.10897,27000000.0
2008-10-08 17:23:00,1.10809,1.10881,1.10809,1.10868,13200000.0
2008-10-08 17:24:00,1.10878,1.10924,1.10843,1.1087,31200000.0
2008-10-08 17:25:00,1.10937,1.10953,1.10845,1.10851,15800000.0
2008-10-08 17:26:00,1.10882,1.10914,1.10869,1.10884,15700000.0
2008-10-08 17:27:00,1.10992,1.11004,1.10929,1.10929,20200000.0
2008-10-08 17:28:00,1.10794,1.10844,1.10794,1.10816,16000000.0
2008-10-08 17:29:00,1.10876,1.10911,1.10851,1.10851,19600000.0
2008-10-08 17:30:00,1.10807,1.10991,1.10807,1.10939,17600000.0
2008-10-08 17:31:00,1.10968,1.11023,1.10943,1.10994,23000000.0
2008-10-08 17:32:00,1.11033,1.11094,1.1102,1.11071,18000000.0
2008-10-08 17:33:00,1.11115,1.11161,1.11077,1.11154,16200000.0
2008-10-08 17:34:00,1.11212,1.11264,1.11188,1.11188,22400000.0
2008-10-08 17:35:00,1.11097,1.11097,1.10895,1.10895,10200000.0
2008-10-08 17:36:00,1.10864,1.10864,1.10785,1.10793,17400000.0
2008-10-08 17:37:00,1.10829,1.10842,1.10803,1.10813,20800000.0
2008-10-08 17:38:00,1.10787,1.10828,1.10752,1.10785,23800000.0
2008-10-08 17:39:00,1.10988,1.11066,1.10988,1.11064,17300000.0
2008-10-08 17:40:00,1.11019,1.1109,1.11017,1.1109,11400000.0
2008-10-08 17:41:00,1.11126,1.11164,1.11126,1.1115,7400000.0
2008-10-08 17:42:00,1.11133,1.11133,1.11081,1.11083,21800000.0
2008-10-08 17:43:00,1.10911,1.10911,1.10758,1.1078,13600000.0
2008-10-08 17:44:00,1.10736,1.10736,1.10654,1.10697,16000000.0
2008-10-08 17:45:00,1.10545,1.1059,1.10506,1.10537,17000000.0
2008-10-08 17:46:00,1.10602,1.10659,1.10602,1.10645,10800000.0
2008-10-08 17:47:00,1.10743,1.1078,1.10672,1.10677,10200000.0
2008-10-08 17:48:00,1.10722,1.10959,1.10722,1.10924,19000000.0
2008-10-08 17:49:00,1.10921,1.10998,1.10893,1.10954,38200000.0
2008-10-08 17:50:00,1.10854,1.10895,1.10851,1.10885,25600000.0
2008-10-08 17:51:00,1.10969,1.11039,1.10969,1.10984,8800000.0
2008-10-08 17:52:00,1.11068,1.11122,1.11068,1.11111,21800000.0
2008-10-08 17:53:00,1.11167,1.11167,1.11061,1.11061,10000000.0
2008-10-08 17:54:00,1.11057,1.11078,1.1105,1.1106,25000000.0
2008-10-08 17:55:00,1.11022,1.11022,1.10954,1.10954,14400000.0
2008-10-08 17:56:00,1.10935,1.10967,1.1091,1.10934,19600000.0
2008-10-08 17:57:00,1.11014,1.11167,1.11014,1.11167,18000000.0
2008-10-08 17:58:00,1.11089,1.11089,1.10888,1.10888,19800000.0
2008-10-08 17:59:00,1.10907,1.1095,1.10907,1.10918,16400000.0
2008-10-08 18:00:00,1.11021,1.11037,1.10965,1.10965,20400000.0
2008-10-08 18:01:00,1.10933,1.11093,1.10933,1.11093,19600000.0
2008-10-08 18:02:00,1.11111,1.11139,1.11054,1.11054,15800000.0
2008-10-08 18:03:00,1.11014,1.11087,1.10992,1.10992,11800000.0
2008-10-08 18:04:00,1.11005,1.11009,1.10935,1.10976,27800000.0
2008-10-08 18:05:00,1.11042,1.1109,1.11012,1.1104,14200000.0
2008-10-08 18:06:00,1.11049,1.11049,1.10976,1.1099,11600000.0
2008-10-08 18:07:00,1.10741,1.10741,1.10195,1.10214,15200000.0
2008-10-08 18:08:00,1.10158,1.10417,1.10158,1.10417,15600000.0
2008-10-08 18:09:00,1.10686,1.10758,1.10686,1.10692,32400000.0
2008-10-08 18:10:00,1.1069,1.10855,1.1069,1.10855,17000000.0
2008-10-08 18:11:00,1.10831,1.10917,1.10827,1.10894,16600000.0
2008-10-08 18:12:00,1.10942,1.1106,1.10939,1.11043,18000000.0
2008-10-08 18:13:00,1.11044,1.11095,1.11023,1.11052,15000000.0
2008-10-08 18:14:00,1.10988,1.11073,1.10988,1.10996,16400000.0
2008-10-08 18:15:00,1.10959,1.10959,1.10862,1.10871,12600000.0
2008-10-08 18:16:00,1.1086,1.11,1.1086,1.11,24200000.0
2008-10-08 18:17:00,1.11037,1.11037,1.10947,1.10974,10000000.0
2008-10-08 18:18:00,1.1104,1.11109,1.1104,1.11109,12800000.0
2008-10-08 18:19:00,1.11104,1.11157,1.11102,1.11134,13200000.0
2008-10-08 18:20:00,1.11214,1.11335,1.11214,1.11335,20000000.0
2008-10-08 18:21:00,1.11237,1.11237,1.11093,1.11093,16000000.0
2008-10-08 18:22:00,1.11076,1.11144,1.11066,1.11144,10200000.0
2008-10-08 18:23:00,1.11104,1.11135,1.1102,1.1102,21000000.0
2008-10-08 18:24:00,1.10951,1.10985,1.10898,1.10946,16800000.0
2008-10-08 18:25:00,1.1094,1.10972,1.10853,1.10887,22200000.0
2008-10-08 18:26:00,1.10755,1.10812,1.10713,1.10735,25400000.0
2008-10-08 18:27:00,1.10716,1.10716,1.10601,1.10639,19200000.0
2008-10-08 18:28:00,1.10621,1.10643,1.10574,1.10606,15600000.0
2008-10-08 18:29:00,1.10636,1.10636,1.10513,1.10557,16800000.0
2008-10-08 18:30:00,1.10578,1.10633,1.10578,1.10613,11000000.0
2008-10-08 18:31:00,1.10667,1.10758,1.10667,1.1073,12600000.0
2008-10-08 18:32:00,1.10752,1.10852,1.10752,1.10852,23000000.0
2008-10-08 18:33:00,1.10894,1.10937,1.10699,1.10699,12800000.0
2008-10-08 18:34:00,1.10548,1.10675,1.10548,1.10675,21000000.0
2008-10-08 18:35:00,1.10809,1.10964,1.10809,1.10964,18400000.0
2008-10-08 18:36:00,1.11105,1.11135,1.11041,1.11102,13800000.0
2008-10-08 18:37:00,1.11072,1.11189,1.11072,1.11137,11600000.0
2008-10-08 18:38:00,1.1112,1.11223,1.1112,1.11159,16400000.0
2008-10-08 18:39:00,1.10979,1.11181,1.10979,1.11154,9800000.0
2008-10-08 18:40:00,1.11097,1.11131,1.10976,1.11131,12400000.0
2008-10-08 18:41:00,1.11143,1.11179,1.11111,1.11111,8800000.0
2008-10-08 18:42:00,1.11012,1.11092,1.11012,1.11075,17200000.0
2008-10-08 18:43:00,1.11042,1.11042,1.10956,1.10958,19600000.0
2008-10-08 18:44:00,1.10838,1.10838,1.10739,1.1074,19000000.0
2008-10-08 18:45:00,1.10572,1.10591,1.10497,1.10591,11600000.0
2008-10-08 18:46:00,1.10577,1.1059,1.10556,1.10566,16000000.0
2008-10-08 18:47:00,1.10549,1.10564,1.10549,1.10549,16000000.0
2008-10-08 18:48:00,1.10616,1.10747,1.10616,1.10743,12000000.0
2008-10-08 18:49:00,1.10815,1.10848,1.10621,1.10621,15800000.0
2008-10-08 18:50:00,1.1056,1.1056,1.10434,1.10434,13200000.0
2008-10-08 18:51:00,1.10431,1.10431,1.10354,1.10384,24600000.0
2008-10-08 18:52:00,1.10308,1.10308,1.10129,1.10164,11200000.0
2008-10-08 18:53:00,1.10047,1.10157,1.10047,1.10129,34800000.0
2008-10-08 18:54:00,1.10127,1.10141,1.10041,1.1011,23400000.0
2008-10-08 18:55:00,1.10111,1.10159,1.10111,1.10149,18400000.0
2008-10-08 18:56:00,1.10137,1.10137,1.1004,1.10051,25200000.0
2008-10-08 18:57:00,1.09956,1.10024,1.09956,1.10024,12800000.0
2008-10-08 18:58:00,1.10079,1.10114,1.10067,1.10084,16800000.0
2008-10-08 18:59:00,1.1012,1.10181,1.10115,1.10154,17400000.0
2008-10-08 19:00:00,1.10167,1.10227,1.10167,1.10227,24600000.0
2008-10-08 19:01:00,1.10322,1.10361,1.10306,1.10306,12200000.0
2008-10-08 19:02:00,1.10174,1.10189,1.10084,1.10189,10400000.0
2008-10-08 19:03:00,1.10187,1.10323,1.10187,1.10323,26400000.0
2008-10-08 19:04:00,1.10462,1.10679,1.10461,1.10679,17000000.0
2008-10-08 19:05:00,1.10705,1.10705,1.10454,1.10454,11600000.0
2008-10-08 19:06:00,1.10508,1.10715,1.10508,1.10715,10200000.0
2008-10-08 19:07:00,1.10706,1.10706,1.10614,1.10639,10000000.0
2008-10-08 19:08:00,1.10635,1.10688,1.10569,1.10688,33400000.0
2008-10-08 19:09:00,1.10711,1.10765,1.10662,1.10765,8800000.0
2008-10-08 19:10:00,1.10767,1.10775,1.10716,1.10775,10400000.0
2008-10-08 19:11:00,1.10909,1.10959,1.10833,1.10872,21400000.0
2008-10-08 19:12:00,1.10796,1.10887,1.10744,1.10887,18800000.0
2008-10-08 19:13:00,1.10998,1.11059,1.10998,1.11058,10400000.0
2008-10-08 19:14:00,1.11124,1.11155,1.11112,1.11155,15400000.0
2008-10-08 19:15:00,1.11123,1.11132,1.11003,1.11003,15000000.0
2008-10-08 19:16:00,1.10978,1.10978,1.10886,1.10886,11000000.0
2008-10-08 19:17:00,1.10794,1.10858,1.10794,1.10799,16000000.0
2008-10-08 19:18:00,1.10798,1.10798,1.10689,1.10689,10000000.0
2008-10-08 19:19:00,1.10702,1.10721,1.10685,1.10702,9800000.0
2008-10-08 19:20:00,1.10663,1.10695,1.10619,1.10619,19400000.0
2008-10-08 19:21:00,1.10586,1.10717,1.10586,1.10715,20800000.0
2008-10-08 19:22:00,1.10911,1.10995,1.10907,1.10995,12400000.0
2008-10-08 19:23:00,1.11044,1.11062,1.10855,1.10855,7400000.0
2008-10-08 19:24:00,1.10778,1.10898,1.10761,1.10898,18200000.0
2008-10-08 19:25:00,1.10919,1.10919,1.10868,1.10868,10200000.0
2008-10-08 19:26:00,1.10844,1.10844,1.10805,1.10808,21200000.0
2008-10-08 19:27:00,1.10784,1.10784,1.10639,1.10735,20600000.0
2008-10-08 19:28:00,1.10808,1.10839,1.10798,1.10802,13600000.0
2008-10-08 19:29:00,1.10808,1.10809,1.10747,1.10747,20400000.0
2008-10-08 19:30:00,1.10655,1.10655,1.10605,1.10608,14200000.0
2008-10-08 19:31:00,1.10649,1.10724,1.10616,1.10616,20400000.0
2008-10-08 19:32:00,1.10682,1.10682,1.10532,1.10532,16000000.0
2008-10-08 19:33:00,1.10539,1.10585,1.10539,1.10577,13600000.0
2008-10-08 19:34:00,1.10589,1.10589,1.1031,1.1031,17600000.0
2008-10-08 19:35:00,1.10327,1.10429,1.10327,1.104,10600000.0
2008-10-08 19:36:00,1.10422,1.10786,1.10422,1.10786,11000000.0
2008-10-08 19:37:00,1.10644,1.10671,1.10605,1.10671,18000000.0
2008-10-08 19:38:00,1.10659,1.10777,1.10659,1.10752,21200000.0
2008-10-08 19:39:00,1.10671,1.10686,1.10508,1.10508,16400000.0
2008-10-08 19:40:00,1.10444,1.10643,1.10444,1.10632,11200000.0
2008-10-08 19:41:00,1.10672,1.10776,1.10672,1.10726,16400000.0
2008-10-08 19:42:00,1.1068,1.10682,1.10603,1.10603,24800000.0
2008-10-08 19:43:00,1.10678,1.10818,1.10678,1.10815,12800000.0
2008-10-08 19:44:00,1.10826,1.10904,1.10768,1.10904,27200000.0
2008-10-08 19:45:00,1.10818,1.10963,1.10818,1.10963,13200000.0
2008-10-08 19:46:00,1.10825,1.10856,1.10766,1.10851,11800000.0
2008-10-08 19:47:00,1.10862,1.10883,1.10794,1.10794,20000000.0
2008-10-08 19:48:00,1.10774,1.10829,1.10763,1.10784,10600000.0
2008-10-08 19:49:00,1.10813,1.10827,1.1076,1.10796,12000000.0
2008-10-08 19:50:00,1.10823,1.10839,1.10809,1.10809,11800000.0
2008-10-08 19:51:00,1.10739,1.10745,1.1067,1.10717,26400000.0
2008-10-08 19:52:00,1.10717,1.10837,1.10717,1.10837,15800000.0
2008-10-08 19:53:00,1.1083,1.10858,1.10747,1.10837,24400000.0
2008-10-08 19:54:00,1.10916,1.10916,1.10841,1.1087,18000000.0
2008-10-08 19:55:00,1.108,1.10905,1.10774,1.10905,9000000.0
2008-10-08 19:56:00,1.10977,1.1105,1.10976,1.11014,12600000.0
2008-10-08 19:57:00,1.11033,1.11033,1.10925,1.10927,23800000.0
2008-10-08 19:58:00,1.10948,1.10967,1.10912,1.10967,18600000.0
2008-10-08 19:59:00,1.1092,1.10971,1.1092,1.10931,14400000.0
2008-10-08 20:00:00,1.10926,1.10926,1.10726,1.10726,19600000.0
2008-10-08 20:01:00,1.10785,1.10834,1.10765,1.10816,10400000.0
2008-10-08 20:02:00,1.10835,1.10896,1.10835,1.10855,30200000.0
2008-10-08 20:03:00,1.10894,1.10993,1.10866,1.10993,19600000.0
2008-10-08 20:04:00,1.11045,1.11124,1.11045,1.11074,9200000.0
2008-10-08 20:05:00,1.11144,1.11261,1.11144,1.11253,20200000.0
2008-10-08 20:06:00,1.11264,1.11267,1.11223,1.11243,16400000.0
2008-10-08 20:07:00,1.11264,1.11272,1.11208,1.11241,19000000.0
2008-10-08 20:08:00,1.11141,1.11141,1.11075,1.11076,20000000.0
2008-10-08 20:09:00,1.11011,1.11011,1.10935,1.11001,21200000.0
2008-10-08 20:10:00,1.10987,1.11,1.10978,1.10978,22200000.0
2008-10-08 20:11:00,1.10939,1.10985,1.10933,1.10985,14000000.0
2008-10-08 20:12:00,1.10989,1.11096,1.10989,1.11096,18600000.0
2008-10-08 20:13:00,1.11056,1.11056,1.10918,1.10949,11000000.0
2008-10-08 20:14:00,1.10928,1.11062,1.10927,1.1106,17000000.0
2008-10-08 20:15:00,1.1107,1.1107,1.10996,1.11011,26800000.0
2008-10-08 20:16:00,1.10992,1.10992,1.10974,1.10981,12800000.0
2008-10-08 20:17:00,1.10937,1.10937,1.10859,1.10859,21200000.0
2008-10-08 20:18:00,1.10863,1.10867,1.10797,1.10797,42000000.0
2008-10-08 20:19:00,1.10773,1.10773,1.10713,1.10713,13000000.0
2008-10-08 20:20:00,1.10689,1.10721,1.10688,1.10715,13800000.0
2008-10-08 20:21:00,1.10874,1.1089,1.10874,1.10875,8800000.0
2008-10-08 20:22:00,1.10806,1.10819,1.10769,1.10819,13200000.0
2008-10-08 20:23:00,1.1084,1.10866,1.10835,1.10835,7400000.0
2008-10-08 20:24:00,1.10823,1.1086,1.10816,1.10842,26800000.0
2008-10-08 20:25:00,1.10793,1.10829,1.10793,1.10821,20200000.0
2008-10-08 20:26:00,1.10818,1.10818,1.10792,1.10798,10000000.0
2008-10-08 20:27:00,1.10766,1.1084,1.10766,1.10838,13000000.0
2008-10-08 20:28:00,1.10847,1.10847,1.10792,1.10831,15600000.0
2008-10-08 20:29:00,1.10814,1.10873,1.10731,1.10734,13200000.0
2008-10-08 20:30:00,1.10703,1.10761,1.10684,1.10684,10000000.0
2008-10-08 20:31:00,1.10667,1.10694,1.10599,1.10654,17200000.0
2008-10-08 20:32:00,1.10655,1.10655,1.10586,1.10618,13800000.0
2008-10-08 20:33:00,1.10681,1.10728,1.10663,1.10728,9600000.0
2008-10-08 20:34:00,1.10637,1.10767,1.10637,1.10767,15000000.0
2008-10-08 20:35:00,1.10792,1.10852,1.10792,1.10827,11800000.0
2008-10-08 20:36:00,1.10786,1.10831,1.10769,1.10809,18600000.0
2008-10-08 20:37:00,1.10824,1.10884,1.10795,1.10844,16400000.0
2008-10-08 20:38:00,1.10786,1.10886,1.10786,1.10831,12000000.0
2008-10-08 20:39:00,1.1085,1.10854,1.10811,1.10844,26200000.0
2008-10-08 20:40:00,1.10778,1.10829,1.10772,1.10772,12800000.0
2008-10-08 20:41:00,1.10766,1.10839,1.10766,1.10808,12200000.0
2008-10-08 20:42:00,1.10751,1.10817,1.10688,1.10817,24800000.0
2008-10-08 20:43:00,1.1093,1.1093,1.10876,1.1088,8200000.0
2008-10-08 20:44:00,1.10884,1.10884,1.10752,1.10758,19200000.0
2008-10-08 20:45:00,1.1067,1.1067,1.10602,1.10632,8000000.0
2008-10-08 20:46:00,1.106,1.106,1.10539,1.10539,9400000.0
2008-10-08 20:47:00,1.10517,1.10556,1.10517,1.10545,6800000.0
2008-10-08 20:48:00,1.10556,1.10563,1.10518,1.10547,21600000.0
2008-10-08 20:49:00,1.10548,1.10548,1.10459,1.10459,3000000.0
2008-10-08 20:50:00,1.10471,1.1056,1.10464,1.10464,28600000.0
2008-10-08 20:51:00,1.105,1.105,1.10441,1.10449,8800000.0
2008-10-08 20:52:00,1.10446,1.10527,1.10446,1.10527,18200000.0
2008-10-08 20:53:00,1.1061,1.1062,1.1057,1.1057,12600000.0
2008-10-08 20:54:00,1.10541,1.10553,1.10495,1.10541,12600000.0
2008-10-08 20:55:00,1.10481,1.10495,1.10349,1.10349,30400000.0
2008-10-08 20:56:00,1.10396,1.10438,1.10378,1.10388,12600000.0
2008-10-08 20:57:00,1.10598,1.10679,1.10595,1.10644,9400000.0
2008-10-08 20:58:00,1.10576,1.10589,1.10484,1.10488,26000000.0
2008-10-08 20:59:00,1.10511,1.10542,1.10473,1.10484,16200000.0
2008-10-08 21:00:00,1.10512,1.1054,1.10511,1.10511,10000000.0
2008-10-08 21:01:00,1.10512,1.10512,1.10468,1.10474,15200000.0
2008-10-08 21:02:00,1.10446,1.10517,1.10446,1.10478,18800000.0
2008-10-08 21:03:00,1.10521,1.10521,1.10469,1.10477,29800000.0
2008-10-08 21:04:00,1.10458,1.10464,1.10364,1.10402,17000000.0
2008-10-08 21:05:00,1.10447,1.10447,1.10386,1.10407,16800000.0
2008-10-08 21:06:00,1.10428,1.1046,1.10399,1.10419,26600000.0
2008-10-08 21:07:00,1.10411,1.10472,1.10411,1.10459,16000000.0
2008-10-08 21:08:00,1.10477,1.1049,1.1042,1.10455,16000000.0
2008-10-08 21:09:00,1.10499,1.1053,1.10453,1.10453,22200000.0
2008-10-08 21:10:00,1.10482,1.10502,1.10482,1.10502,2600000.0
2008-10-08 21:11:00,1.1056,1.1056,1.10526,1.10546,20000000.0
2008-10-08 21:12:00,1.10557,1.10601,1.10536,1.10568,12600000.0
2008-10-08 21:13:00,1.1066,1.1066,1.1065,1.1065,22800000.0
2008-10-08 21:14:00,1.10518,1.10555,1.10482,1.10534,22800000.0
2008-10-08 21:15:00,1.10458,1.10488,1.10421,1.10421,13400000.0
2008-10-08 21:16:00,1.10407,1.10527,1.10381,1.10527,24800000.0
2008-10-08 21:17:00,1.10554,1.10554,1.10398,1.10398,11400000.0
2008-10-08 21:18:00,1.104,1.104,1.10354,1.10391,14400000.0
2008-10-08 21:19:00,1.10402,1.1055,1.10394,1.1055,11200000.0
2008-10-08 21:20:00,1.10511,1.10539,1.10439,1.10439,17400000.0
2008-10-08 21:21:00,1.10482,1.10497,1.10426,1.10476,21000000.0
2008-10-08 21:22:00,1.10493,1.10512,1.10465,1.10512,12200000.0
2008-10-08 21:23:00,1.10497,1.10526,1.10464,1.10491,14200000.0
2008-10-08 21:24:00,1.10522,1.10552,1.10492,1.10497,27600000.0
2008-10-08 21:25:00,1.10528,1.10556,1.10487,1.10523,18800000.0
2008-10-08 21:26:00,1.10571,1.10611,1.10558,1.10575,11600000.0
2008-10-08 21:27:00,1.106,1.10682,1.106,1.10611,10600000.0
2008-10-08 21:28:00,1.10621,1.10621,1.10534,1.10574,20200000.0
2008-10-08 21:29:00,1.10575,1.10575,1.10468,1.10548,10000000.0
2008-10-08 21:30:00,1.10542,1.10561,1.10506,1.10506,11600000.0
2008-10-08 21:31:00,1.1058,1.10662,1.10575,1.10599,30200000.0
2008-10-08 21:32:00,1.10627,1.10671,1.10627,1.10632,30000000.0
2008-10-08 21:33:00,1.10625,1.10652,1.106,1.10632,19000000.0
2008-10-08 21:34:00,1.1064,1.1069,1.1064,1.1068,11400000.0
2008-10-08 21:35:00,1.10636,1.10693,1.10636,1.10693,11400000.0
2008-10-08 21:36:00,1.10735,1.10758,1.10677,1.10677,13400000.0
2008-10-08 21:37:00,1.10673,1.10781,1.10673,1.10716,28800000.0
2008-10-08 21:38:00,1.10702,1.10785,1.10702,1.10785,16400000.0
2008-10-08 21:39:00,1.10781,1.10834,1.10755,1.10755,23800000.0
2008-10-08 21:40:00,1.1076,1.10762,1.10672,1.10672,9800000.0
2008-10-08 21:41:00,1.106,1.10618,1.10519,1.10606,14800000.0
2008-10-08 21:42:00,1.10649,1.10649,1.10388,1.10401,10400000.0
2008-10-08 21:43:00,1.10496,1.1058,1.10496,1.10543,9800000.0
2008-10-08 21:44:00,1.10524,1.1057,1.10501,1.10521,19800000.0
2008-10-08 21:45:00,1.10538,1.10538,1.10489,1.1053,17400000.0
2008-10-08 21:46:00,1.10498,1.10554,1.10498,1.10504,12800000.0
2008-10-08 21:47:00,1.10535,1.10535,1.10487,1.10509,15400000.0
2008-10-08 21:48:00,1.10593,1.10593,1.10516,1.10527,12400000.0
2008-10-08 21:49:00,1.10541,1.10597,1.10541,1.10585,8200000.0
2008-10-08 21:50:00,1.10593,1.10593,1.10517,1.10563,19800000.0
2008-10-08 21:51:00,1.10549,1.10549,1.1052,1.10528,10600000.0
2008-10-08 21:52:00,1.10486,1.10489,1.10445,1.1046,8800000.0
2008-10-08 21:53:00,1.10433,1.10433,1.10391,1.10391,17000000.0
2008-10-08 21:54:00,1.10507,1.1053,1.1045,1.10473,13800000.0
2008-10-08 21:55:00,1.10483,1.1063,1.10483,1.10622,20000000.0
2008-10-08 21:56:00,1.10589,1.10623,1.10569,1.10579,11000000.0
2008-10-08 21:57:00,1.10508,1.10512,1.10397,1.10472,11000000.0
2008-10-08 21:58:00,1.1046,1.10556,1.1046,1.10542,13400000.0
2008-10-08 21:59:00,1.10493,1.10495,1.10414,1.10432,16600000.0
2008-10-08 22:00:00,1.10529,1.10688,1.10529,1.10688,18400000.0
2008-10-08 22:01:00,1.10571,1.10626,1.10571,1.10626,12800000.0
2008-10-08 22:02:00,1.10559,1.10559,1.10518,1.10518,18400000.0
2008-10-08 22:03:00,1.10521,1.10581,1.10521,1.10558,14200000.0
2008-10-08 22:04:00,1.10548,1.10598,1.1053,1.10598,11600000.0
2008-10-08 22:05:00,1.10598,1.10598,1.10448,1.10465,13200000.0
2008-10-08 22:06:00,1.10526,1.10526,1.10308,1.1038,19000000.0
2008-10-08 22:07:00,1.10359,1.10359,1.10246,1.10256,21800000.0
2008-10-08 22:08:00,1.10256,1.10324,1.10209,1.10324,13400000.0
2008-10-08 22:09:00,1.1044,1.10518,1.1044,1.10508,9400000.0
2008-10-08 22:10:00,1.10588,1.1063,1.10588,1.10625,23600000.0
2008-10-08 22:11:00,1.10554,1.10568,1.10511,1.10565,25600000.0
2008-10-08 22:12:00,1.10533,1.10537,1.10468,1.10468,8400000.0
2008-10-08 22:13:00,1.10511,1.10564,1.10442,1.10564,11400000.0
2008-10-08 22:14:00,1.10595,1.10599,1.10536,1.10536,10400000.0
2008-10-08 22:15:00,1.10497,1.10497,1.10433,1.10464,16600000.0
2008-10-08 22:16:00,1.1051,1.10601,1.1049,1.10558,17000000.0
2008-10-08 22:17:00,1.106,1.10698,1.106,1.10642,25800000.0
2008-10-08 22:18:00,1.10668,1.10799,1.10668,1.10799,10000000.0
2008-10-08 22:19:00,1.10737,1.10816,1.10735,1.10799,9400000.0
2008-10-08 22:20:00,1.1079,1.1079,1.10664,1.10664,9000000.0
2008-10-08 22:21:00,1.10587,1.10676,1.10587,1.10676,6200000.0
2008-10-08 22:22:00,1.1076,1.1078,1.107,1.107,13800000.0
2008-10-08 22:23:00,1.10633,1.10678,1.10625,1.1065,13800000.0
2008-10-08 22:24:00,1.10695,1.1073,1.10687,1.10687,27000000.0
2008-10-08 22:25:00,1.10685,1.10736,1.10685,1.10735,11000000.0
2008-10-08 22:26:00,1.10588,1.10588,1.10549,1.10564,7000000.0
2008-10-08 22:27:00,1.10576,1.10598,1.10537,1.10537,18600000.0
2008-10-08 22:28:00,1.10591,1.10639,1.10557,1.10639,13200000.0
2008-10-08 22:29:00,1.10576,1.10576,1.10514,1.10536,15000000.0
2008-10-08 22:30:00,1.10582,1.10646,1.1056,1.10646,41200000.0
2008-10-08 22:31:00,1.10561,1.10655,1.10561,1.10655,11000000.0
2008-10-08 22:32:00,1.10661,1.10717,1.10645,1.10645,29400000.0
2008-10-08 22:33:00,1.10606,1.10606,1.10524,1.10586,18800000.0
2008-10-08 22:34:00,1.1064,1.1068,1.1062,1.1062,13600000.0
2008-10-08 22:35:00,1.10576,1.10576,1.10435,1.10446,13600000.0
2008-10-08 22:36:00,1.10436,1.10502,1.10416,1.10492,14200000.0
2008-10-08 22:37:00,1.10436,1.10467,1.10436,1.10437,23400000.0
2008-10-08 22:38:00,1.1061,1.1061,1.1052,1.1052,13000000.0
2008-10-08 22:39:00,1.104,1.10402,1.10302,1.10402,13000000.0
2008-10-08 22:40:00,1.10396,1.10422,1.10392,1.104,13800000.0
2008-10-08 22:41:00,1.10391,1.10459,1.10391,1.10459,17600000.0
2008-10-08 22:42:00,1.10483,1.10483,1.10428,1.10452,23200000.0
2008-10-08 22:43:00,1.10472,1.10508,1.10446,1.1048,6800000.0
2008-10-08 22:44:00,1.10516,1.10516,1.10423,1.10446,19400000.0
2008-10-08 22:45:00,1.10494,1.10512,1.10385,1.10385,7800000.0
2008-10-08 22:46:00,1.1039,1.10412,1.1034,1.1034,16000000.0
2008-10-08 22:47:00,1.10373,1.10401,1.10339,1.1039,17000000.0
2008-10-08 22:48:00,1.10393,1.10436,1.10393,1.10419,33600000.0
2008-10-08 22:49:00,1.10499,1.10634,1.10499,1.10634,16600000.0
2008-10-08 22:50:00,1.10566,1.10619,1.10566,1.10619,11000000.0
2008-10-08 22:51:00,1.10514,1.10536,1.10487,1.10536,18000000.0
2008-10-08 22:52:00,1.10485,1.10536,1.10444,1.10536,12400000.0
2008-10-08 22:53:00,1.1051,1.10514,1.10415,1.10469,15200000.0
2008-10-08 22:54:00,1.10482,1.1055,1.10467,1.10518,15600000.0
2008-10-08 22:55:00,1.10523,1.10597,1.10523,1.10584,24000000.0
2008-10-08 22:56:00,1.1062,1.1064,1.1061,1.1061,10600000.0
2008-10-08 22:57:00,1.10597,1.10597,1.10534,1.10534,10600000.0
2008-10-08 22:58:00,1.1048,1.10514,1.10292,1.10292,21400000.0
2008-10-08 22:59:00,1.10265,1.10336,1.10265,1.10336,10800000.0
2008-10-08 23:00:00,1.10278,1.10278,1.10191,1.10191,17400000.0
2008-10-08 23:01:00,1.10178,1.10207,1.10137,1.10207,13800000.0
2008-10-08 23:02:00,1.1012,1.1012,1.1008,1.1008,5800000.0
2008-10-08 23:03:00,1.10074,1.10297,1.10074,1.10297,10600000.0
2008-10-08 23:04:00,1.10321,1.10359,1.10033,1.10033,24200000.0
2008-10-08 23:05:00,1.10166,1.10311,1.10166,1.10308,28000000.0
2008-10-08 23:06:00,1.10352,1.1039,1.10341,1.10377,14600000.0
2008-10-08 23:07:00,1.10333,1.10369,1.10328,1.10355,13600000.0
2008-10-08 23:08:00,1.10311,1.10417,1.10311,1.10417,7200000.0
2008-10-08 23:09:00,1.10389,1.10422,1.10347,1.10347,13200000.0
2008-10-08 23:10:00,1.10359,1.10471,1.10359,1.10416,18400000.0
2008-10-08 23:11:00,1.10444,1.10463,1.10433,1.10439,11200000.0
2008-10-08 23:12:00,1.10448,1.10468,1.10429,1.10446,21200000.0
2008-10-08 23:13:00,1.10418,1.10441,1.10405,1.10424,14600000.0
2008-10-08 23:14:00,1.1039,1.10401,1.10379,1.10379,25800000.0
2008-10-08 23:15:00,1.10326,1.10358,1.10269,1.10312,21400000.0
2008-10-08 23:16:00,1.10292,1.10294,1.10286,1.10286,10800000.0
2008-10-08 23:17:00,1.10324,1.10348,1.10301,1.10321,17600000.0
2008-10-08 23:18:00,1.10325,1.1036,1.10312,1.1034,8800000.0
2008-10-08 23:19:00,1.10306,1.10323,1.10268,1.10323,12200000.0
2008-10-08 23:20:00,1.10353,1.10353,1.10309,1.10353,7400000.0
2008-10-08 23:21:00,1.10395,1.10395,1.1027,1.10314,13600000.0
2008-10-08 23:22:00,1.10318,1.10386,1.10298,1.10386,23400000.0
2008-10-08 23:23:00,1.10389,1.10425,1.10389,1.10402,21000000.0
2008-10-08 23:24:00,1.10414,1.10414,1.10365,1.10365,13800000.0
2008-10-08 23:25:00,1.1056,1.1059,1.1055,1.1057,12800000.0
2008-10-08 23:26:00,1.10416,1.10432,1.1039,1.10432,12800000.0
2008-10-08 23:27:00,1.1047,1.1047,1.10373,1.1038,8000000.0
2008-10-08 23:28:00,1.10307,1.10365,1.10283,1.10283,9600000.0
2008-10-08 23:29:00,1.10355,1.10404,1.10336,1.10378,12600000.0
2008-10-08 23:30:00,1.1058,1.1058,1.1057,1.1057,26600000.0
2008-10-08 23:31:00,1.10403,1.10425,1.10347,1.10411,26600000.0
2008-10-08 23:32:00,1.10424,1.10498,1.10424,1.10492,17600000.0
2008-10-08 23:33:00,1.10486,1.10585,1.10486,1.1052,17800000.0
2008-10-08 23:34:00,1.10456,1.10465,1.10422,1.10422,14800000.0
2008-10-08 23:35:00,1.10371,1.10371,1.10274,1.10274,16600000.0
2008-10-08 23:36:00,1.10244,1.10244,1.10001,1.10046,22200000.0
2008-10-08 23:37:00,1.09982,1.10125,1.09982,1.10125,19400000.0
2008-10-08 23:38:00,1.10138,1.10139,1.10061,1.10066,28600000.0
2008-10-08 23:39:00,1.1006,1.10099,1.1006,1.10095,15400000.0
2008-10-08 23:40:00,1.10124,1.10134,1.10071,1.10092,18400000.0
2008-10-08 23:41:00,1.10102,1.10193,1.10102,1.10169,13400000.0
2008-10-08 23:42:00,1.10197,1.10216,1.10158,1.10158,13200000.0
2008-10-08 23:43:00,1.1021,1.10467,1.1021,1.1043,16000000.0
2008-10-08 23:44:00,1.10461,1.10476,1.10448,1.10475,23200000.0
2008-10-08 23:45:00,1.10528,1.10528,1.10302,1.10392,27000000.0
2008-10-08 23:46:00,1.10516,1.10583,1.10514,1.10583,10800000.0
2008-10-08 23:47:00,1.10582,1.1061,1.10558,1.10564,19000000.0
2008-10-08 23:48:00,1.10568,1.10568,1.1048,1.1048,18200000.0
2008-10-08 23:49:00,1.10508,1.10508,1.10398,1.10398,19600000.0
2008-10-08 23:50:00,1.10485,1.10592,1.10485,1.10592,9400000.0
2008-10-08 23:51:00,1.1063,1.10763,1.10594,1.10667,18000000.0
2008-10-08 23:52:00,1.10629,1.10705,1.10622,1.10678,15000000.0
2008-10-08 23:53:00,1.10656,1.10708,1.1061,1.10708,18000000.0
2008-10-08 23:54:00,1.1061,1.10669,1.10601,1.1062,15200000.0
2008-10-08 23:55:00,1.10607,1.10695,1.10607,1.10664,14800000.0
2008-10-08 23:56:00,1.10703,1.10722,1.10677,1.1072,9000000.0
2008-10-08 23:57:00,1.10712,1.10795,1.10712,1.1073,7800000.0
2008-10-08 23:58:00,1.10831,1.10972,1.10831,1.10931,20000000.0
2008-10-08 23:59:00,1.11047,1.11047,1.10992,1.10992,9400000.0
2008-10-09 00:00:00,1.10993,1.11021,1.10957,1.11012,27600000.0
2008-10-09 00:01:00,1.10921,1.10921,1.10769,1.1083,15600000.0
2008-10-09 00:02:00,1.10799,1.10858,1.10797,1.10858,15000000.0
2008-10-09 00:03:00,1.10868,1.10907,1.10865,1.10865,9800000.0
2008-10-09 00:04:00,1.10876,1.10901,1.10675,1.10675,20000000.0
2008-10-09 00:05:00,1.1068,1.10722,1.10651,1.10671,13800000.0
2008-10-09 00:06:00,1.10684,1.10684,1.10608,1.10608,8800000.0
2008-10-09 00:07:00,1.10602,1.10809,1.10602,1.10809,18800000.0
2008-10-09 00:08:00,1.10731,1.10731,1.1061,1.1061,10600000.0
2008-10-09 00:09:00,1.10615,1.1066,1.10529,1.10529,17400000.0
2008-10-09 00:10:00,1.1057,1.1057,1.10471,1.10488,23200000.0
2008-10-09 00:11:00,1.10576,1.10629,1.10565,1.10595,14400000.0
2008-10-09 00:12:00,1.10673,1.10707,1.10639,1.10707,11800000.0
2008-10-09 00:13:00,1.10729,1.10759,1.10695,1.10759,18600000.0
2008-10-09 00:14:00,1.10684,1.10726,1.10671,1.10718,19400000.0
2008-10-09 00:15:00,1.10732,1.10788,1.10697,1.10788,15600000.0
2008-10-09 00:16:00,1.1077,1.10818,1.10748,1.108,11400000.0
2008-10-09 00:17:00,1.10829,1.10854,1.10805,1.1084,24600000.0
2008-10-09 00:18:00,1.10845,1.10857,1.10792,1.10792,11800000.0
2008-10-09 00:19:00,1.10775,1.1083,1.1076,1.1083,28400000.0
2008-10-09 00:20:00,1.10803,1.10855,1.10788,1.10797,15400000.0
2008-10-09 00:21:00,1.10768,1.10798,1.10735,1.10769,19400000.0
2008-10-09 00:22:00,1.10644,1.10644,1.10571,1.10617,15600000.0
2008-10-09 00:23:00,1.10577,1.10625,1.10577,1.10602,15400000.0
2008-10-09 00:24:00,1.10461,1.10605,1.10461,1.10598,8000000.0
2008-10-09 00:25:00,1.10668,1.10668,1.10624,1.1063,28600000.0
2008-10-09 00:26:00,1.10652,1.10742,1.10652,1.10742,10800000.0
2008-10-09 00:27:00,1.10814,1.10814,1.10734,1.10734,13000000.0
2008-10-09 00:28:00,1.10747,1.10757,1.10704,1.10704,12200000.0
2008-10-09 00:29:00,1.10728,1.10745,1.1067,1.10741,20400000.0
2008-10-09 00:30:00,1.10664,1.10664,1.10538,1.10538,24000000.0
2008-10-09 00:31:00,1.10498,1.10581,1.10471,1.10471,15400000.0
2008-10-09 00:32:00,1.10451,1.10461,1.10253,1.10253,10400000.0
2008-10-09 00:33:00,1.10286,1.10388,1.10286,1.10388,6800000.0
2008-10-09 00:34:00,1.10443,1.10551,1.10443,1.10541,18200000.0
2008-10-09 00:35:00,1.10565,1.10578,1.10536,1.10541,8800000.0
2008-10-09 00:36:00,1.10509,1.10555,1.10472,1.10555,27800000.0
2008-10-09 00:37:00,1.10626,1.10629,1.10589,1.1059,10800000.0
2008-10-09 00:38:00,1.10584,1.10633,1.10584,1.10633,24200000.0
2008-10-09 00:39:00,1.10551,1.106,1.10551,1.10579,14400000.0
2008-10-09 00:40:00,1.10624,1.10624,1.10461,1.10461,11200000.0
2008-10-09 00:41:00,1.10503,1.10601,1.10443,1.10601,16800000.0
2008-10-09 00:42:00,1.10647,1.10817,1.1062,1.10817,22600000.0
2008-10-09 00:43:00,1.10913,1.10928,1.10806,1.10806,15000000.0
2008-10-09 00:44:00,1.10728,1.10756,1.10577,1.10577,17200000.0
2008-10-09 00:45:00,1.10593,1.10684,1.10593,1.10684,29400000.0
2008-10-09 00:46:00,1.10763,1.10777,1.10721,1.10721,19800000.0
2008-10-09 00:47:00,1.10768,1.10791,1.10754,1.10782,12400000.0
2008-10-09 00:48:00,1.10787,1.10828,1.10787,1.10815,12600000.0
2008-10-09 00:49:00,1.10844,1.10857,1.10834,1.10841,13800000.0
2008-10-09 00:50:00,1.10842,1.10881,1.10827,1.10881,19400000.0
2008-10-09 00:51:00,1.10821,1.10879,1.10821,1.10859,6400000.0
2008-10-09 00:52:00,1.10921,1.10935,1.10877,1.10935,12200000.0
2008-10-09 00:53:00,1.109,1.10936,1.10892,1.10929,16200000.0
2008-10-09 00:54:00,1.10944,1.11014,1.10929,1.11008,20000000.0
2008-10-09 00:55:00,1.11032,1.1108,1.11032,1.11077,9400000.0
2008-10-09 00:56:00,1.11112,1.11147,1.11086,1.11115,34800000.0
2008-10-09 00:57:00,1.11086,1.1111,1.11048,1.1111,18800000.0
2008-10-09 00:58:00,1.11061,1.11061,1.11003,1.11012,17000000.0
2008-10-09 00:59:00,1.10868,1.1088,1.10793,1.10834,9400000.0
2008-10-09 01:00:00,1.10855,1.10989,1.10855,1.10989,13600000.0
2008-10-09 01:01:00,1.11041,1.11087,1.11006,1.11069,13200000.0
2008-10-09 01:02:00,1.10945,1.11081,1.10945,1.11076,22600000.0
2008-10-09 01:03:00,1.11165,1.11165,1.11024,1.11024,17600000.0
2008-10-09 01:04:00,1.11087,1.11087,1.11008,1.1101,18600000.0
2008-10-09 01:05:00,1.10982,1.11038,1.10967,1.11021,10200000.0
2008-10-09 01:06:00,1.11119,1.11152,1.11101,1.11101,20800000.0
2008-10-09 01:07:00,1.11068,1.11182,1.11067,1.11182,22800000.0
2008-10-09 01:08:00,1.11133,1.11188,1.11117,1.11188,8800000.0
2008-10-09 01:09:00,1.11225,1.11273,1.11225,1.1125,15200000.0
2008-10-09 01:10:00,1.1115,1.11181,1.11143,1.11153,10800000.0
2008-10-09 01:11:00,1.11178,1.11253,1.11172,1.11235,27000000.0
2008-10-09 01:12:00,1.11207,1.11254,1.11201,1.11201,15000000.0
2008-10-09 01:13:00,1.11218,1.11245,1.11078,1.11078,11600000.0
2008-10-09 01:14:00,1.11147,1.11185,1.1111,1.1118,16200000.0
2008-10-09 01:15:00,1.1123,1.11253,1.112,1.11228,16600000.0
2008-10-09 01:16:00,1.1125,1.11273,1.1125,1.11253,18400000.0
2008-10-09 01:17:00,1.11279,1.11286,1.11221,1.11266,18800000.0
2008-10-09 01:18:00,1.11215,1.11246,1.11173,1.11246,14600000.0
2008-10-09 01:19:00,1.11223,1.11242,1.11175,1.112,12400000.0
2008-10-09 01:20:00,1.11252,1.11263,1.11239,1.11243,13800000.0
2008-10-09 01:21:00,1.11232,1.1133,1.11232,1.11291,13400000.0
2008-10-09 01:22:00,1.11246,1.11256,1.11209,1.11218,9400000.0
2008-10-09 01:23:00,1.11199,1.1126,1.11199,1.11215,20600000.0
2008-10-09 01:24:00,1.11251,1.11343,1.11251,1.11343,11000000.0
2008-10-09 01:25:00,1.11297,1.11311,1.11197,1.11212,22200000.0
2008-10-09 01:26:00,1.11184,1.11196,1.11164,1.11187,15200000.0
2008-10-09 01:27:00,1.11185,1.11244,1.11175,1.11244,25400000.0
2008-10-09 01:28:00,1.11186,1.11186,1.11088,1.11088,17600000.0
2008-10-09 01:29:00,1.11058,1.11171,1.11058,1.11141,16600000.0
2008-10-09 01:30:00,1.10986,1.10986,1.10906,1.10982,11200000.0
2008-10-09 01:31:00,1.10982,1.11048,1.1095,1.11048,13800000.0
2008-10-09 01:32:00,1.11033,1.11153,1.1102,1.11153,18200000.0
2008-10-09 01:33:00,1.11228,1.11228,1.11071,1.11081,18400000.0
2008-10-09 01:34:00,1.1127,1.113,1.1127,1.1127,19200000.0
2008-10-09 01:35:00,1.11083,1.1118,1.11064,1.11171,19200000.0
2008-10-09 01:36:00,1.1121,1.11217,1.11186,1.11186,18600000.0
2008-10-09 01:37:00,1.11207,1.11266,1.11207,1.11238,18200000.0
2008-10-09 01:38:00,1.1144,1.1146,1.1141,1.1141,16400000.0
2008-10-09 01:39:00,1.114,1.1146,1.114,1.1144,16400000.0
2008-10-09 01:40:00,1.11311,1.11311,1.11272,1.113,16400000.0
2008-10-09 01:41:00,1.1145,1.115,1.1145,1.1146,14000000.0
2008-10-09 01:42:00,1.1127,1.1129,1.11197,1.11197,14000000.0
2008-10-09 01:43:00,1.11159,1.11165,1.11136,1.11144,26600000.0
2008-10-09 01:44:00,1.1127,1.11382,1.11256,1.11353,22200000.0
2008-10-09 01:45:00,1.1136,1.1139,1.11344,1.11359,15600000.0
2008-10-09 01:46:00,1.11396,1.11431,1.11361,1.11361,12400000.0
2008-10-09 01:47:00,1.1139,1.11422,1.11362,1.11362,23400000.0
2008-10-09 01:48:00,1.11415,1.11471,1.11415,1.11415,30400000.0
2008-10-09 01:49:00,1.11429,1.11434,1.11379,1.11434,16400000.0
2008-10-09 01:50:00,1.114,1.11424,1.114,1.11408,6200000.0
2008-10-09 01:51:00,1.11453,1.11486,1.11422,1.11455,9400000.0
2008-10-09 01:52:00,1.11437,1.11448,1.11424,1.11431,11200000.0
2008-10-09 01:53:00,1.11403,1.11403,1.11347,1.11361,17200000.0
2008-10-09 01:54:00,1.11372,1.11417,1.1135,1.11417,20800000.0
2008-10-09 01:55:00,1.11427,1.11474,1.11422,1.11471,14000000.0
2008-10-09 01:56:00,1.11382,1.11392,1.11322,1.11322,15000000.0
2008-10-09 01:57:00,1.11233,1.11325,1.11186,1.11325,28400000.0
2008-10-09 01:58:00,1.11319,1.11347,1.11257,1.11257,16600000.0
2008-10-09 01:59:00,1.11259,1.11277,1.1122,1.11266,18400000.0
2008-10-09 02:00:00,1.1132,1.1138,1.11283,1.1138,26800000.0
2008-10-09 02:01:00,1.11392,1.1145,1.11392,1.1141,40000000.0
2008-10-09 02:02:00,1.11411,1.11421,1.11384,1.11419,20200000.0
2008-10-09 02:03:00,1.11407,1.11524,1.11407,1.11514,49400000.0
2008-10-09 02:04:00,1.11548,1.11569,1.11523,1.11569,19600000.0
2008-10-09 02:05:00,1.11625,1.11773,1.11625,1.11753,10600000.0
2008-10-09 02:06:00,1.11687,1.11718,1.11665,1.11718,26800000.0
2008-10-09 02:07:00,1.11769,1.11799,1.11746,1.11773,12200000.0
2008-10-09 02:08:00,1.11767,1.11886,1.11767,1.11865,20600000.0
2008-10-09 02:09:00,1.11873,1.11932,1.11869,1.11899,8200000.0
2008-10-09 02:10:00,1.11801,1.11801,1.11694,1.11694,22600000.0
2008-10-09 02:11:00,1.11704,1.11738,1.11696,1.11702,27400000.0
2008-10-09 02:12:00,1.11715,1.11759,1.11715,1.11759,35200000.0
2008-10-09 02:13:00,1.11757,1.11833,1.11757,1.11833,60800000.0
2008-10-09 02:14:00,1.11799,1.11856,1.11799,1.1185,19600000.0
2008-10-09 02:15:00,1.11835,1.119,1.11798,1.11798,6800000.0
2008-10-09 02:16:00,1.11755,1.1183,1.11755,1.11812,58000000.0
2008-10-09 02:17:00,1.11751,1.11789,1.11708,1.11713,97800000.0
2008-10-09 02:18:00,1.11754,1.11781,1.1172,1.11725,37600000.0
2008-10-09 02:19:00,1.11746,1.11833,1.11719,1.11833,23600000.0
2008-10-09 02:20:00,1.11822,1.11841,1.11814,1.11821,20400000.0
2008-10-09 02:21:00,1.11828,1.11844,1.11804,1.11817,12200000.0
2008-10-09 02:22:00,1.11848,1.11867,1.11815,1.1182,42400000.0
2008-10-09 02:23:00,1.11881,1.11906,1.11847,1.1186,6800000.0
2008-10-09 02:24:00,1.11919,1.11979,1.11905,1.11979,55600000.0
2008-10-09 02:25:00,1.12049,1.12049,1.11938,1.11942,12400000.0
2008-10-09 02:26:00,1.11918,1.11979,1.11901,1.11979,34600000.0
2008-10-09 02:27:00,1.11951,1.12012,1.11891,1.11944,81200000.0
2008-10-09 02:28:00,1.11908,1.11908,1.11777,1.11777,18800000.0
2008-10-09 02:29:00,1.11644,1.11687,1.11644,1.11659,15200000.0
2008-10-09 02:30:00,1.1169,1.11833,1.1169,1.1183,22400000.0
2008-10-09 02:31:00,1.11972,1.11972,1.11882,1.11884,57400000.0
2008-10-09 02:32:00,1.1185,1.1185,1.11754,1.11777,49600000.0
2008-10-09 02:33:00,1.11852,1.11938,1.11824,1.11824,66800000.0
2008-10-09 02:34:00,1.11898,1.12049,1.11898,1.12049,20400000.0
2008-10-09 02:35:00,1.11984,1.11984,1.11857,1.11857,12000000.0
2008-10-09 02:36:00,1.11786,1.11819,1.11786,1.11819,23400000.0
2008-10-09 02:37:00,1.11755,1.1177,1.1175,1.1175,25000000.0
2008-10-09 02:38:00,1.11719,1.11755,1.11683,1.11755,17200000.0
2008-10-09 02:39:00,1.11811,1.11828,1.11782,1.11828,17400000.0
2008-10-09 02:40:00,1.11842,1.1188,1.11781,1.1188,20800000.0
2008-10-09 02:41:00,1.11897,1.11909,1.11831,1.11909,15400000.0
2008-10-09 02:42:00,1.11851,1.11905,1.11828,1.11828,114800000.0
2008-10-09 02:43:00,1.11756,1.11787,1.11722,1.11722,17800000.0
2008-10-09 02:44:00,1.11756,1.11817,1.11756,1.11817,11400000.0
2008-10-09 02:45:00,1.1175,1.11816,1.11722,1.11727,74800000.0
2008-10-09 02:46:00,1.11692,1.11799,1.11692,1.11745,10800000.0
2008-10-09 02:47:00,1.11732,1.1176,1.11665,1.11747,64800000.0
2008-10-09 02:48:00,1.11818,1.11818,1.11771,1.11773,19400000.0
2008-10-09 02:49:00,1.1182,1.11842,1.11799,1.11842,17000000.0
2008-10-09 02:50:00,1.11841,1.1187,1.11808,1.11808,22000000.0
2008-10-09 02:51:00,1.11777,1.11824,1.11777,1.11787,17000000.0
2008-10-09 02:52:00,1.11785,1.11972,1.11777,1.11972,26800000.0
2008-10-09 02:53:00,1.12098,1.12128,1.12086,1.12128,15600000.0
2008-10-09 02:54:00,1.12079,1.12079,1.12033,1.12077,63800000.0
2008-10-09 02:55:00,1.1232,1.1232,1.122,1.122,7000000.0
2008-10-09 02:56:00,1.12191,1.12204,1.12155,1.12198,18200000.0
2008-10-09 02:57:00,1.12184,1.12277,1.12184,1.12267,55400000.0
2008-10-09 02:58:00,1.12256,1.12271,1.12229,1.1225,33200000.0
2008-10-09 02:59:00,1.12303,1.12376,1.12272,1.12376,14600000.0
2008-10-09 03:00:00,1.12347,1.12393,1.12337,1.12344,55600000.0
2008-10-09 03:01:00,1.1236,1.1236,1.12289,1.12346,12000000.0
2008-10-09 03:02:00,1.1227,1.12371,1.1227,1.12371,98400000.0
2008-10-09 03:03:00,1.12445,1.12523,1.12445,1.12511,30400000.0
2008-10-09 03:04:00,1.1246,1.12523,1.12458,1.12484,62200000.0
2008-10-09 03:05:00,1.1246,1.12513,1.1246,1.12478,11000000.0
2008-10-09 03:06:00,1.12562,1.12562,1.12501,1.12523,16200000.0
2008-10-09 03:07:00,1.12524,1.12546,1.12496,1.12526,16600000.0
2008-10-09 03:08:00,1.12486,1.12575,1.12486,1.12575,16200000.0
2008-10-09 03:09:00,1.12516,1.12538,1.12451,1.12488,15400000.0
2008-10-09 03:10:00,1.1242,1.1242,1.12306,1.12324,22000000.0
2008-10-09 03:11:00,1.12223,1.12259,1.12191,1.12203,15200000.0
2008-10-09 03:12:00,1.12253,1.12283,1.1222,1.1222,21400000.0
2008-10-09 03:13:00,1.12218,1.12267,1.12206,1.12228,23200000.0
2008-10-09 03:14:00,1.12239,1.12239,1.12143,1.12143,15600000.0
2008-10-09 03:15:00,1.12109,1.1217,1.12097,1.1217,11000000.0
2008-10-09 03:16:00,1.12148,1.12254,1.12145,1.1222,11800000.0
2008-10-09 03:17:00,1.12183,1.12228,1.12181,1.12194,19800000.0
2008-10-09 03:18:00,1.12168,1.1219,1.12163,1.1219,16600000.0
2008-10-09 03:19:00,1.12225,1.1227,1.12205,1.1227,26000000.0
2008-10-09 03:20:00,1.12292,1.12292,1.12204,1.12258,12800000.0
2008-10-09 03:21:00,1.12259,1.12282,1.12252,1.12282,15000000.0
2008-10-09 03:22:00,1.12316,1.12342,1.12294,1.12311,8600000.0
2008-10-09 03:23:00,1.12266,1.12461,1.12266,1.1238,21100000.0
2008-10-09 03:24:00,1.12405,1.12522,1.12378,1.12522,18400000.0
2008-10-09 03:25:00,1.12561,1.12706,1.12519,1.12706,9000000.0
2008-10-09 03:26:00,1.12695,1.12695,1.12627,1.12676,6200000.0
2008-10-09 03:27:00,1.12658,1.12658,1.12575,1.12575,9400000.0
2008-10-09 03:28:00,1.12595,1.12595,1.12461,1.12461,33200000.0
2008-10-09 03:29:00,1.12494,1.12551,1.12484,1.1254,22400000.0
2008-10-09 03:30:00,1.12579,1.12603,1.12567,1.12603,15200000.0
2008-10-09 03:31:00,1.12644,1.12685,1.12643,1.12685,10000000.0
2008-10-09 03:32:00,1.12583,1.12629,1.12539,1.12539,28000000.0
2008-10-09 03:33:00,1.12489,1.12489,1.12329,1.12411,35000000.0
2008-10-09 03:34:00,1.12447,1.12476,1.12431,1.12434,8400000.0
2008-10-09 03:35:00,1.12411,1.12467,1.12409,1.12467,8400000.0
2008-10-09 03:36:00,1.12488,1.12526,1.12455,1.12526,25000000.0
2008-10-09 03:37:00,1.12496,1.12545,1.12467,1.12476,15400000.0
2008-10-09 03:38:00,1.12339,1.12412,1.12308,1.12308,34400000.0
2008-10-09 03:39:00,1.12305,1.12396,1.12304,1.12396,15600000.0
2008-10-09 03:40:00,1.12466,1.12511,1.12375,1.12375,12400000.0
2008-10-09 03:41:00,1.12325,1.12411,1.12325,1.12383,14200000.0
2008-10-09 03:42:00,1.12378,1.12506,1.12378,1.12506,13200000.0
2008-10-09 03:43:00,1.12624,1.12664,1.12556,1.12613,17800000.0
2008-10-09 03:44:00,1.12576,1.12584,1.12454,1.12454,11200000.0
2008-10-09 03:45:00,1.12499,1.12499,1.12379,1.12423,21400000.0
2008-10-09 03:46:00,1.12461,1.12536,1.12461,1.12535,7400000.0
2008-10-09 03:47:00,1.12614,1.12621,1.12516,1.12516,12400000.0
2008-10-09 03:48:00,1.12533,1.12533,1.12424,1.12424,19200000.0
2008-10-09 03:49:00,1.12357,1.12397,1.12352,1.12387,11000000.0
2008-10-09 03:50:00,1.12428,1.1251,1.12417,1.12459,24000000.0
2008-10-09 03:51:00,1.1258,1.12655,1.12554,1.12617,18200000.0
2008-10-09 03:52:00,1.1265,1.12653,1.12588,1.12613,20000000.0
2008-10-09 03:53:00,1.12702,1.12761,1.12688,1.12717,11800000.0
2008-10-09 03:54:00,1.12742,1.12819,1.12742,1.12792,23800000.0
2008-10-09 03:55:00,1.1275,1.12829,1.1275,1.1282,13800000.0
2008-10-09 03:56:00,1.12777,1.12777,1.1271,1.1275,27800000.0
2008-10-09 03:57:00,1.12773,1.12948,1.12773,1.12944,11400000.0
2008-10-09 03:58:00,1.13014,1.13014,1.12784,1.12784,14800000.0
2008-10-09 03:59:00,1.12837,1.12931,1.12834,1.12919,16600000.0
2008-10-09 04:00:00,1.12917,1.12963,1.12917,1.12954,30800000.0
2008-10-09 04:01:00,1.12988,1.13083,1.12941,1.12941,16400000.0
2008-10-09 04:02:00,1.13032,1.13073,1.13023,1.13023,22600000.0
2008-10-09 04:03:00,1.13109,1.13151,1.13038,1.13038,12000000.0
2008-10-09 04:04:00,1.13029,1.13075,1.12976,1.13005,18000000.0
2008-10-09 04:05:00,1.12989,1.13006,1.12951,1.13006,15400000.0
2008-10-09 04:06:00,1.13038,1.13078,1.13028,1.13069,47600000.0
2008-10-09 04:07:00,1.13042,1.1314,1.13042,1.1314,56000000.0
2008-10-09 04:08:00,1.13225,1.13263,1.13218,1.1326,54400000.0
2008-10-09 04:09:00,1.13409,1.13444,1.13392,1.13444,3600000.0
2008-10-09 04:10:00,1.13507,1.13523,1.13466,1.13516,29200000.0
2008-10-09 04:11:00,1.13454,1.13454,1.13292,1.13292,92800000.0
2008-10-09 04:12:00,1.13242,1.13242,1.13038,1.13038,30400000.0
2008-10-09 04:13:00,1.13061,1.13074,1.1295,1.1295,36200000.0
2008-10-09 04:14:00,1.12994,1.13019,1.12945,1.12974,58800000.0
2008-10-09 04:15:00,1.12993,1.12993,1.12933,1.12955,8400000.0
2008-10-09 04:16:00,1.12985,1.13015,1.12949,1.13015,17400000.0
2008-10-09 04:17:00,1.13078,1.13078,1.12969,1.12969,21400000.0
2008-10-09 04:18:00,1.1295,1.13042,1.1295,1.13019,15800000.0
2008-10-09 04:19:00,1.13046,1.13142,1.13046,1.13107,16800000.0
2008-10-09 04:20:00,1.13183,1.13214,1.1315,1.13171,28200000.0
2008-10-09 04:21:00,1.13128,1.13189,1.13122,1.13122,18400000.0
2008-10-09 04:22:00,1.13108,1.13166,1.13065,1.13065,17200000.0
2008-10-09 04:23:00,1.13103,1.13149,1.13066,1.13066,24600000.0
2008-10-09 04:24:00,1.13011,1.13048,1.13011,1.13012,15400000.0
2008-10-09 04:25:00,1.12995,1.13008,1.12966,1.12995,14000000.0
2008-10-09 04:26:00,1.13044,1.13084,1.13032,1.13084,18000000.0
2008-10-09 04:27:00,1.1305,1.13083,1.13019,1.13019,18800000.0
2008-10-09 04:28:00,1.1319,1.1319,1.1316,1.1316,7800000.0
2008-10-09 04:29:00,1.13009,1.13009,1.12948,1.12948,7800000.0
2008-10-09 04:30:00,1.12974,1.12974,1.12934,1.12957,13800000.0
2008-10-09 04:31:00,1.12923,1.12962,1.12916,1.12925,16200000.0
2008-10-09 04:32:00,1.12944,1.1297,1.12924,1.12949,15000000.0
2008-10-09 04:33:00,1.12971,1.13001,1.12958,1.12963,8000000.0
2008-10-09 04:34:00,1.12958,1.13016,1.12945,1.13016,11000000.0
2008-10-09 04:35:00,1.13042,1.13056,1.13032,1.13056,16800000.0
2008-10-09 04:36:00,1.13061,1.13124,1.12989,1.12989,87600000.0
2008-10-09 04:37:00,1.13003,1.13031,1.13003,1.13016,28000000.0
2008-10-09 04:38:00,1.13026,1.13072,1.12991,1.13025,22200000.0
2008-10-09 04:39:00,1.13017,1.13072,1.13017,1.13044,17000000.0
2008-10-09 04:40:00,1.13058,1.13081,1.13025,1.13071,25000000.0
2008-10-09 04:41:00,1.1304,1.13095,1.13033,1.13033,31600000.0
2008-10-09 04:42:00,1.13091,1.13152,1.13063,1.13152,27800000.0
2008-10-09 04:43:00,1.13101,1.13114,1.13047,1.13047,13200000.0
2008-10-09 04:44:00,1.13013,1.13013,1.12933,1.12983,18200000.0
2008-10-09 04:45:00,1.12985,1.13028,1.12892,1.12892,12800000.0
2008-10-09 04:46:00,1.12854,1.12897,1.12726,1.12747,22000000.0
2008-10-09 04:47:00,1.12697,1.12889,1.12697,1.12885,14400000.0
2008-10-09 04:48:00,1.12959,1.12982,1.12937,1.12953,20400000.0
2008-10-09 04:49:00,1.13011,1.13048,1.13002,1.13007,11800000.0
2008-10-09 04:50:00,1.13014,1.13063,1.13014,1.13063,34000000.0
2008-10-09 04:51:00,1.13089,1.13091,1.13027,1.13091,29200000.0
2008-10-09 04:52:00,1.13037,1.13095,1.13016,1.1309,21400000.0
2008-10-09 04:53:00,1.13145,1.13252,1.13131,1.13252,9000000.0
2008-10-09 04:54:00,1.13289,1.13289,1.13167,1.13175,20400000.0
2008-10-09 04:55:00,1.13182,1.13182,1.13127,1.13135,21000000.0
2008-10-09 04:56:00,1.13182,1.13224,1.13179,1.13224,15400000.0
2008-10-09 04:57:00,1.13252,1.13254,1.1319,1.13242,38800000.0
2008-10-09 04:58:00,1.13181,1.13194,1.13123,1.13123,9200000.0
2008-10-09 04:59:00,1.13109,1.13148,1.13109,1.13146,74600000.0
2008-10-09 05:00:00,1.13153,1.13153,1.13091,1.13091,80200000.0
2008-10-09 05:01:00,1.13092,1.13095,1.13041,1.13091,12600000.0
2008-10-09 05:02:00,1.13059,1.13088,1.13059,1.13071,59000000.0
2008-10-09 05:03:00,1.13064,1.13064,1.1296,1.1296,25800000.0
2008-10-09 05:04:00,1.12954,1.12979,1.1293,1.1293,7200000.0
2008-10-09 05:05:00,1.12934,1.12963,1.12923,1.12963,18600000.0
2008-10-09 05:06:00,1.13002,1.13039,1.12988,1.13001,9800000.0
2008-10-09 05:07:00,1.13007,1.13028,1.12992,1.13028,20000000.0
2008-10-09 05:08:00,1.1301,1.1301,1.12902,1.12902,29800000.0
2008-10-09 05:09:00,1.12885,1.12972,1.12885,1.12928,22700000.0
2008-10-09 05:10:00,1.12891,1.12891,1.12762,1.12809,25000000.0
2008-10-09 05:11:00,1.12808,1.12861,1.12797,1.12832,94400000.0
2008-10-09 05:12:00,1.12855,1.12873,1.12829,1.12858,9600000.0
2008-10-09 05:13:00,1.12904,1.12905,1.12756,1.12756,10200000.0
2008-10-09 05:14:00,1.12725,1.12765,1.12721,1.12765,27600000.0
2008-10-09 05:15:00,1.12783,1.12885,1.1278,1.12842,15200000.0
2008-10-09 05:16:00,1.12922,1.12975,1.12922,1.12927,52400000.0
2008-10-09 05:17:00,1.12853,1.1289,1.12829,1.12846,12000000.0
2008-10-09 05:18:00,1.12866,1.1294,1.12866,1.12894,60600000.0
2008-10-09 05:19:00,1.12907,1.12935,1.12906,1.12931,100000000.0
2008-10-09 05:20:00,1.12919,1.12947,1.12919,1.12947,55000000.0
2008-10-09 05:21:00,1.12993,1.13041,1.12974,1.13041,13800000.0
2008-10-09 05:22:00,1.13022,1.13022,1.12983,1.12983,40200000.0
2008-10-09 05:23:00,1.12941,1.13076,1.12941,1.13076,14600000.0
2008-10-09 05:24:00,1.13047,1.13104,1.1302,1.13104,7400000.0
2008-10-09 05:25:00,1.13123,1.13307,1.13123,1.13307,15400000.0
2008-10-09 05:26:00,1.13308,1.13476,1.13308,1.13476,118000000.0
2008-10-09 05:27:00,1.13438,1.13438,1.13325,1.13349,100400000.0
2008-10-09 05:28:00,1.13392,1.13415,1.13369,1.1337,99800000.0
2008-10-09 05:29:00,1.13348,1.13405,1.13337,1.13337,20600000.0
2008-10-09 05:30:00,1.13338,1.13413,1.13338,1.13384,19200000.0
2008-10-09 05:31:00,1.1335,1.13433,1.1335,1.13359,99800000.0
2008-10-09 05:32:00,1.13379,1.13386,1.13259,1.13259,24400000.0
2008-10-09 05:33:00,1.1331,1.13337,1.13297,1.13318,49800000.0
2008-10-09 05:34:00,1.13319,1.13325,1.13271,1.13318,43000000.0
2008-10-09 05:35:00,1.13237,1.13301,1.13237,1.13301,7400000.0
2008-10-09 05:36:00,1.13333,1.13375,1.13319,1.13319,23800000.0
2008-10-09 05:37:00,1.13271,1.13271,1.13047,1.13047,56400000.0
2008-10-09 05:38:00,1.13041,1.13135,1.13041,1.13105,31800000.0
2008-10-09 05:39:00,1.13136,1.13192,1.13135,1.13188,8200000.0
2008-10-09 05:40:00,1.13168,1.13195,1.13103,1.1318,11400000.0
2008-10-09 05:41:00,1.13233,1.13248,1.13155,1.13155,61000000.0
2008-10-09 05:42:00,1.13126,1.13199,1.13126,1.13199,6800000.0
2008-10-09 05:43:00,1.13146,1.13156,1.13114,1.13129,53800000.0
2008-10-09 05:44:00,1.13195,1.13314,1.13195,1.13314,87600000.0
2008-10-09 05:45:00,1.13336,1.13346,1.13193,1.13193,18200000.0
2008-10-09 05:46:00,1.13225,1.1325,1.13225,1.1325,10000000.0
2008-10-09 05:47:00,1.13253,1.13343,1.13253,1.13318,76400000.0
2008-10-09 05:48:00,1.13325,1.13413,1.13321,1.13413,69000000.0
2008-10-09 05:49:00,1.13388,1.13389,1.13351,1.13376,28400000.0
2008-10-09 05:50:00,1.13354,1.13456,1.13345,1.13456,76000000.0
2008-10-09 05:51:00,1.13496,1.13535,1.13475,1.13535,101800000.0
2008-10-09 05:52:00,1.13516,1.13516,1.13466,1.13466,12800000.0
2008-10-09 05:53:00,1.1346,1.13477,1.13418,1.13418,13800000.0
2008-10-09 05:54:00,1.13417,1.13443,1.13409,1.13419,44400000.0
2008-10-09 05:55:00,1.1336,1.1336,1.13304,1.13336,40800000.0
2008-10-09 05:56:00,1.1331,1.13319,1.13279,1.13305,14400000.0
2008-10-09 05:57:00,1.13297,1.13309,1.13252,1.13252,26200000.0
2008-10-09 05:58:00,1.1325,1.13329,1.1325,1.13319,17200000.0
2008-10-09 05:59:00,1.13343,1.13364,1.13298,1.13327,17400000.0
2008-10-09 06:00:00,1.133,1.133,1.13217,1.13223,25000000.0
2008-10-09 06:01:00,1.13158,1.13211,1.13158,1.13211,5800000.0
2008-10-09 06:02:00,1.13262,1.133,1.13254,1.13298,26800000.0
2008-10-09 06:03:00,1.13436,1.13483,1.13347,1.13347,14800000.0
2008-10-09 06:04:00,1.1324,1.1326,1.1324,1.13255,13400000.0
2008-10-09 06:05:00,1.13296,1.13337,1.13291,1.13291,17600000.0
2008-10-09 06:06:00,1.13331,1.13395,1.13302,1.13395,10000000.0
2008-10-09 06:07:00,1.13382,1.13413,1.13341,1.13413,39200000.0
2008-10-09 06:08:00,1.13417,1.13456,1.13321,1.13321,88800000.0
2008-10-09 06:09:00,1.13323,1.13357,1.13252,1.13252,125200000.0
2008-10-09 06:10:00,1.13351,1.13422,1.13349,1.13422,14400000.0
2008-10-09 06:11:00,1.13429,1.13521,1.13429,1.13503,69600000.0
2008-10-09 06:12:00,1.13507,1.13584,1.13507,1.13532,16200000.0
2008-10-09 06:13:00,1.13566,1.13573,1.13499,1.13499,12400000.0
2008-10-09 06:14:00,1.13528,1.13554,1.13525,1.13552,19400000.0
2008-10-09 06:15:00,1.1359,1.13624,1.1356,1.13604,19400000.0
2008-10-09 06:16:00,1.13574,1.13574,1.13549,1.13552,9000000.0
2008-10-09 06:17:00,1.13531,1.13604,1.13531,1.13604,10400000.0
2008-10-09 06:18:00,1.1364,1.1366,1.13581,1.1361,72000000.0
2008-10-09 06:19:00,1.13517,1.13541,1.13478,1.13505,22200000.0
2008-10-09 06:20:00,1.13466,1.13505,1.13387,1.13387,18800000.0
2008-10-09 06:21:00,1.1341,1.13456,1.13343,1.13343,7200000.0
2008-10-09 06:22:00,1.13402,1.13434,1.13378,1.13413,7800000.0
2008-10-09 06:23:00,1.13344,1.13422,1.1334,1.13374,108400000.0
2008-10-09 06:24:00,1.13366,1.13436,1.13366,1.13436,62000000.0
2008-10-09 06:25:00,1.13451,1.13451,1.13407,1.13434,77400000.0
2008-10-09 06:26:00,1.13431,1.13466,1.13414,1.13437,21800000.0
2008-10-09 06:27:00,1.13362,1.13418,1.13362,1.13377,21200000.0
2008-10-09 06:28:00,1.13391,1.13403,1.13343,1.13343,39200000.0
2008-10-09 06:29:00,1.13353,1.13401,1.13329,1.1337,16200000.0
2008-10-09 06:30:00,1.13345,1.1341,1.13302,1.1341,16600000.0
2008-10-09 06:31:00,1.13423,1.13436,1.13381,1.13381,15800000.0
2008-10-09 06:32:00,1.13429,1.13437,1.13384,1.13384,18800000.0
2008-10-09 06:33:00,1.13432,1.13474,1.13432,1.13472,36400000.0
2008-10-09 06:34:00,1.13454,1.13454,1.13328,1.13328,69200000.0
2008-10-09 06:35:00,1.13282,1.13309,1.13208,1.13208,10400000.0
2008-10-09 06:36:00,1.13225,1.13291,1.13198,1.13254,25800000.0
2008-10-09 06:37:00,1.13273,1.13309,1.13273,1.13299,11000000.0
2008-10-09 06:38:00,1.13268,1.13314,1.13268,1.13314,22400000.0
2008-10-09 06:39:00,1.13338,1.13371,1.13338,1.13355,33400000.0
2008-10-09 06:40:00,1.13416,1.13468,1.13416,1.13468,13600000.0
2008-10-09 06:41:00,1.13429,1.13438,1.13385,1.13385,24400000.0
2008-10-09 06:42:00,1.13385,1.1345,1.13385,1.13429,10800000.0
2008-10-09 06:43:00,1.13413,1.13463,1.13405,1.1346,53400000.0
2008-10-09 06:44:00,1.13458,1.13507,1.13458,1.13476,36400000.0
2008-10-09 06:45:00,1.13414,1.13414,1.13299,1.13299,50600000.0
2008-10-09 06:46:00,1.13361,1.1342,1.13361,1.13395,5600000.0
2008-10-09 06:47:00,1.13467,1.13484,1.13368,1.13368,27400000.0
2008-10-09 06:48:00,1.13358,1.13404,1.13358,1.13404,14600000.0
2008-10-09 06:49:00,1.13451,1.13455,1.13385,1.13385,27000000.0
2008-10-09 06:50:00,1.13361,1.1339,1.13361,1.13373,15000000.0
2008-10-09 06:51:00,1.13336,1.13347,1.13288,1.13347,55200000.0
2008-10-09 06:52:00,1.13366,1.13396,1.13356,1.13396,26800000.0
2008-10-09 06:53:00,1.13401,1.13409,1.13363,1.13385,16800000.0
2008-10-09 06:54:00,1.13352,1.13352,1.13284,1.13284,6400000.0
2008-10-09 06:55:00,1.13226,1.13256,1.13226,1.13241,19000000.0
2008-10-09 06:56:00,1.13332,1.13332,1.1331,1.13319,8800000.0
2008-10-09 06:57:00,1.13246,1.13246,1.13089,1.13089,194800000.0
2008-10-09 06:58:00,1.13128,1.13157,1.13128,1.13157,3600000.0
2008-10-09 06:59:00,1.13213,1.13225,1.13164,1.13164,88100000.0
2008-10-09 07:00:00,1.13096,1.13096,1.13006,1.13006,55400000.0
2008-10-09 07:01:00,1.13032,1.13069,1.13024,1.13069,33800000.0
2008-10-09 07:02:00,1.1305,1.1305,1.13004,1.13004,28000000.0
2008-10-09 07:03:00,1.1292,1.1292,1.12815,1.12815,19200000.0
2008-10-09 07:04:00,1.1285,1.12874,1.12836,1.12874,26200000.0
2008-10-09 07:05:00,1.12931,1.12953,1.12909,1.12939,16000000.0
2008-10-09 07:06:00,1.12954,1.1311,1.12954,1.1311,47800000.0
2008-10-09 07:07:00,1.13099,1.13099,1.12989,1.12989,6800000.0
2008-10-09 07:08:00,1.12983,1.13061,1.12983,1.13061,22600000.0
2008-10-09 07:09:00,1.13125,1.13163,1.13123,1.13128,15200000.0
2008-10-09 07:10:00,1.12925,1.13011,1.12925,1.12984,6800000.0
2008-10-09 07:11:00,1.13013,1.13042,1.12963,1.12963,19800000.0
2008-10-09 07:12:00,1.12948,1.12984,1.12916,1.12933,61600000.0
2008-10-09 07:13:00,1.12848,1.12857,1.12753,1.12775,31600000.0
2008-10-09 07:14:00,1.12789,1.12861,1.12789,1.12852,80000000.0
2008-10-09 07:15:00,1.12781,1.13049,1.12781,1.13049,60400000.0
2008-10-09 07:16:00,1.13073,1.13151,1.13073,1.13151,12000000.0
2008-10-09 07:17:00,1.12988,1.12988,1.1281,1.1281,6200000.0
2008-10-09 07:18:00,1.12777,1.12799,1.12701,1.12701,11000000.0
2008-10-09 07:19:00,1.12706,1.12756,1.12697,1.12752,83600000.0
2008-10-09 07:20:00,1.12812,1.12842,1.12789,1.12829,21400000.0
2008-10-09 07:21:00,1.12911,1.13005,1.12904,1.13005,75400000.0
2008-10-09 07:22:00,1.12918,1.12918,1.12828,1.12828,39000000.0
2008-10-09 07:23:00,1.12843,1.1288,1.12822,1.1288,9400000.0
2008-10-09 07:24:00,1.12821,1.12826,1.12745,1.12809,54600000.0
2008-10-09 07:25:00,1.12879,1.12879,1.12826,1.12863,76800000.0
2008-10-09 07:26:00,1.12901,1.12933,1.12864,1.12917,9800000.0
2008-10-09 07:27:00,1.12997,1.13043,1.12992,1.13043,10200000.0
2008-10-09 07:28:00,1.1303,1.13066,1.13027,1.13066,16200000.0
2008-10-09 07:29:00,1.13169,1.13318,1.13169,1.13318,40000000.0
2008-10-09 07:30:00,1.13309,1.13347,1.13272,1.13347,32400000.0
2008-10-09 07:31:00,1.1333,1.13331,1.13117,1.13117,17400000.0
2008-10-09 07:32:00,1.13212,1.13217,1.1301,1.1301,82400000.0
2008-10-09 07:33:00,1.13133,1.13201,1.13133,1.13175,21800000.0
2008-10-09 07:34:00,1.13263,1.1335,1.13241,1.1335,13100000.0
2008-10-09 07:35:00,1.13379,1.13399,1.13356,1.13389,5800000.0
2008-10-09 07:36:00,1.13412,1.13471,1.13412,1.13458,10400000.0
2008-10-09 07:37:00,1.13489,1.13549,1.13481,1.13516,23600000.0
2008-10-09 07:38:00,1.13565,1.13652,1.13565,1.13635,5800000.0
2008-10-09 07:39:00,1.13693,1.13693,1.13664,1.13692,13000000.0
2008-10-09 07:40:00,1.1371,1.13821,1.13705,1.13821,11000000.0
2008-10-09 07:41:00,1.13847,1.1388,1.13822,1.13822,16200000.0
2008-10-09 07:42:00,1.13862,1.1388,1.13838,1.1388,11600000.0
2008-10-09 07:43:00,1.13858,1.13858,1.13858,1.13858,2600000.0
2008-10-09 07:44:00,1.1372,1.13774,1.13612,1.13635,95000000.0
2008-10-09 07:45:00,1.13608,1.13613,1.13579,1.13584,36200000.0
2008-10-09 07:46:00,1.13563,1.13605,1.13558,1.13558,26200000.0
2008-10-09 07:47:00,1.1355,1.1355,1.13478,1.13478,9400000.0
2008-10-09 07:48:00,1.13504,1.1353,1.13497,1.13513,26000000.0
2008-10-09 07:49:00,1.13526,1.13559,1.13512,1.13559,10200000.0
2008-10-09 07:50:00,1.13565,1.13637,1.13511,1.13558,78800000.0
2008-10-09 07:51:00,1.13548,1.13548,1.13467,1.13487,58800000.0
2008-10-09 07:52:00,1.1345,1.1345,1.13416,1.13416,7800000.0
2008-10-09 07:53:00,1.13464,1.13496,1.13393,1.13394,18200000.0
2008-10-09 07:54:00,1.13408,1.13462,1.13393,1.13462,6000000.0
2008-10-09 07:55:00,1.13398,1.13421,1.13366,1.13405,108800000.0
2008-10-09 07:56:00,1.13375,1.13406,1.13346,1.134,12000000.0
2008-10-09 07:57:00,1.13318,1.13349,1.13292,1.13307,12000000.0
2008-10-09 07:58:00,1.13307,1.13337,1.13297,1.13321,16600000.0
2008-10-09 07:59:00,1.13325,1.13382,1.13271,1.13315,139800000.0
2008-10-09 08:00:00,1.13279,1.13376,1.13239,1.13281,86600000.0
2008-10-09 08:01:00,1.13239,1.1328,1.13224,1.13224,21600000.0
2008-10-09 08:02:00,1.13231,1.13231,1.13195,1.13204,14600000.0
2008-10-09 08:03:00,1.13153,1.13242,1.13153,1.13242,56200000.0
2008-10-09 08:04:00,1.13226,1.13272,1.13226,1.13272,23800000.0
2008-10-09 08:05:00,1.13287,1.1332,1.13286,1.1332,13200000.0
2008-10-09 08:06:00,1.13317,1.13345,1.13253,1.13331,70200000.0
2008-10-09 08:07:00,1.13325,1.1337,1.13289,1.1337,8200000.0
2008-10-09 08:08:00,1.13452,1.13597,1.13452,1.13597,34000000.0
2008-10-09 08:09:00,1.13653,1.1366,1.13611,1.13654,41200000.0
2008-10-09 08:10:00,1.13624,1.13633,1.13602,1.13602,50400000.0
2008-10-09 08:11:00,1.13629,1.13676,1.13572,1.13572,109800000.0
2008-10-09 08:12:00,1.13632,1.13665,1.13598,1.13616,21200000.0
2008-10-09 08:13:00,1.13677,1.13764,1.13677,1.13748,28200000.0
2008-10-09 08:14:00,1.1377,1.13782,1.13712,1.13782,18000000.0
2008-10-09 08:15:00,1.138,1.13823,1.13774,1.13774,15800000.0
2008-10-09 08:16:00,1.13824,1.13835,1.13812,1.13812,12600000.0
2008-10-09 08:17:00,1.13855,1.13861,1.13836,1.13854,7800000.0
2008-10-09 08:18:00,1.13801,1.13801,1.13727,1.13758,20200000.0
2008-10-09 08:19:00,1.13714,1.13734,1.13636,1.13636,96900000.0
2008-10-09 08:20:00,1.13681,1.13692,1.13577,1.13692,19400000.0
2008-10-09 08:21:00,1.13665,1.13665,1.13571,1.13615,16600000.0
2008-10-09 08:22:00,1.13609,1.13665,1.13607,1.13653,57000000.0
2008-10-09 08:23:00,1.1363,1.13639,1.13598,1.13639,17400000.0
2008-10-09 08:24:00,1.13705,1.13785,1.13675,1.13692,13600000.0
2008-10-09 08:25:00,1.13781,1.13804,1.13763,1.13771,19200000.0
2008-10-09 08:26:00,1.13704,1.13768,1.13674,1.13697,66500000.0
2008-10-09 08:27:00,1.13664,1.1373,1.13564,1.13632,80400000.0
2008-10-09 08:28:00,1.13636,1.13661,1.13606,1.13636,54000000.0
2008-10-09 08:29:00,1.13687,1.1379,1.13687,1.1379,29200000.0
2008-10-09 08:30:00,1.13742,1.13742,1.13675,1.13675,32200000.0
2008-10-09 08:31:00,1.1353,1.13563,1.13523,1.13548,15600000.0
2008-10-09 08:32:00,1.1355,1.13687,1.1355,1.13687,33400000.0
2008-10-09 08:33:00,1.13712,1.13747,1.13708,1.13747,21600000.0
2008-10-09 08:34:00,1.13805,1.13814,1.13765,1.13814,12200000.0
2008-10-09 08:35:00,1.1376,1.1376,1.13663,1.13663,40400000.0
2008-10-09 08:36:00,1.13677,1.13745,1.13677,1.13731,30800000.0
2008-10-09 08:37:00,1.13672,1.13672,1.13518,1.13596,62000000.0
2008-10-09 08:38:00,1.13654,1.13654,1.13524,1.13524,56000000.0
2008-10-09 08:39:00,1.13483,1.13483,1.13337,1.13425,34200000.0
2008-10-09 08:40:00,1.13467,1.13606,1.13467,1.1358,76600000.0
2008-10-09 08:41:00,1.13655,1.13741,1.13622,1.13643,72800000.0
2008-10-09 08:42:00,1.13667,1.13667,1.13595,1.13596,23200000.0
2008-10-09 08:43:00,1.1363,1.13655,1.13599,1.13622,32600000.0
2008-10-09 08:44:00,1.13625,1.13625,1.1359,1.13614,31600000.0
2008-10-09 08:45:00,1.13551,1.13551,1.13439,1.13474,74400000.0
2008-10-09 08:46:00,1.13484,1.13509,1.13471,1.13509,23200000.0
2008-10-09 08:47:00,1.13509,1.13541,1.13509,1.13522,41000000.0
2008-10-09 08:48:00,1.13534,1.13553,1.13491,1.1354,101200000.0
2008-10-09 08:49:00,1.13541,1.13552,1.13528,1.13552,18000000.0
2008-10-09 08:50:00,1.13531,1.13531,1.13482,1.13502,6200000.0
2008-10-09 08:51:00,1.1354,1.1354,1.13444,1.13444,56600000.0
2008-10-09 08:52:00,1.13426,1.13539,1.13426,1.13539,37000000.0
2008-10-09 08:53:00,1.13576,1.13576,1.1347,1.13499,114500000.0
2008-10-09 08:54:00,1.13473,1.13481,1.13416,1.1342,17000000.0
2008-10-09 08:55:00,1.13387,1.13387,1.13314,1.13372,16400000.0
2008-10-09 08:56:00,1.13344,1.1335,1.1327,1.1327,11600000.0
2008-10-09 08:57:00,1.13171,1.13171,1.1312,1.1312,11600000.0
2008-10-09 08:58:00,1.13191,1.13227,1.13163,1.13163,178800000.0
2008-10-09 08:59:00,1.13143,1.13143,1.12945,1.1295,94000000.0
2008-10-09 09:00:00,1.12902,1.13014,1.12868,1.13014,121000000.0
2008-10-09 09:01:00,1.1306,1.1306,1.12988,1.12988,61300000.0
2008-10-09 09:02:00,1.12977,1.12977,1.12878,1.12894,9600000.0
2008-10-09 09:03:00,1.12903,1.12947,1.12901,1.12913,80000000.0
2008-10-09 09:04:00,1.12931,1.12951,1.12907,1.12908,56200000.0
2008-10-09 09:05:00,1.12945,1.12945,1.12886,1.12914,66000000.0
2008-10-09 09:06:00,1.12939,1.12968,1.12906,1.1292,71600000.0
2008-10-09 09:07:00,1.12923,1.12934,1.1288,1.12916,60400000.0
2008-10-09 09:08:00,1.12917,1.12917,1.12787,1.12787,80400000.0
2008-10-09 09:09:00,1.12755,1.12804,1.12755,1.12796,78600000.0
2008-10-09 09:10:00,1.12815,1.12884,1.12815,1.12884,32600000.0
2008-10-09 09:11:00,1.12925,1.12995,1.12925,1.12995,15400000.0
2008-10-09 09:12:00,1.13015,1.13037,1.12984,1.12996,78800000.0
2008-10-09 09:13:00,1.12966,1.12971,1.12922,1.12944,35800000.0
2008-10-09 09:14:00,1.12988,1.13003,1.12976,1.12985,48200000.0
2008-10-09 09:15:00,1.12993,1.13078,1.12993,1.13054,31400000.0
2008-10-09 09:16:00,1.13076,1.13086,1.13025,1.13047,12800000.0
2008-10-09 09:17:00,1.13025,1.13028,1.13001,1.13011,41200000.0
2008-10-09 09:18:00,1.13044,1.13099,1.13044,1.13073,48400000.0
2008-10-09 09:19:00,1.13096,1.1315,1.13096,1.13117,55800000.0
2008-10-09 09:20:00,1.13106,1.13106,1.13073,1.13084,50400000.0
2008-10-09 09:21:00,1.13061,1.13069,1.13056,1.13063,56000000.0
2008-10-09 09:22:00,1.13073,1.13094,1.13057,1.13057,55400000.0
2008-10-09 09:23:00,1.13076,1.13111,1.13051,1.13057,54800000.0
2008-10-09 09:24:00,1.1303,1.13087,1.13013,1.13013,82000000.0
2008-10-09 09:25:00,1.13073,1.13149,1.13056,1.13116,87800000.0
2008-10-09 09:26:00,1.13086,1.1311,1.13086,1.1311,73400000.0
2008-10-09 09:27:00,1.13126,1.13155,1.13092,1.13092,109400000.0
2008-10-09 09:28:00,1.13092,1.13096,1.13047,1.13084,135400000.0
2008-10-09 09:29:00,1.13094,1.13134,1.13061,1.13061,108200000.0
2008-10-09 09:30:00,1.13056,1.13101,1.1304,1.13045,124200000.0
2008-10-09 09:31:00,1.13042,1.13084,1.12994,1.13084,123800000.0
2008-10-09 09:32:00,1.1304,1.13044,1.13003,1.13003,85600000.0
2008-10-09 09:33:00,1.12998,1.13054,1.12993,1.1305,70800000.0
2008-10-09 09:34:00,1.13072,1.13072,1.12948,1.12951,19200000.0
2008-10-09 09:35:00,1.12983,1.13092,1.12983,1.13086,98600000.0
2008-10-09 09:36:00,1.13116,1.13138,1.13012,1.13138,98800000.0
2008-10-09 09:37:00,1.13122,1.13122,1.12982,1.1306,159800000.0
2008-10-09 09:38:00,1.13057,1.13156,1.13056,1.13121,54400000.0
2008-10-09 09:39:00,1.13117,1.13159,1.13069,1.13069,79000000.0
2008-10-09 09:40:00,1.13101,1.13147,1.13086,1.13105,96800000.0
2008-10-09 09:41:00,1.13132,1.13135,1.13088,1.13116,113800000.0
2008-10-09 09:42:00,1.13111,1.13123,1.13097,1.13109,31600000.0
2008-10-09 09:43:00,1.13103,1.13174,1.13102,1.13112,155400000.0
2008-10-09 09:44:00,1.13149,1.13195,1.1312,1.1314,137000000.0
2008-10-09 09:45:00,1.13169,1.13203,1.13164,1.13183,10600000.0
2008-10-09 09:46:00,1.13114,1.13279,1.13114,1.13279,117000000.0
2008-10-09 09:47:00,1.13248,1.13265,1.13205,1.13246,107000000.0
2008-10-09 09:48:00,1.13164,1.13183,1.13098,1.13098,11800000.0
2008-10-09 09:49:00,1.13103,1.13157,1.13073,1.13089,88400000.0
2008-10-09 09:50:00,1.13094,1.13108,1.13049,1.13068,108400000.0
2008-10-09 09:51:00,1.13051,1.1318,1.13051,1.1318,31800000.0
2008-10-09 09:52:00,1.13186,1.13215,1.13158,1.13174,12400000.0
2008-10-09 09:53:00,1.13125,1.13246,1.13123,1.13132,105800000.0
2008-10-09 09:54:00,1.13157,1.13296,1.13157,1.13296,127600000.0
2008-10-09 09:55:00,1.13269,1.13296,1.1321,1.13296,87100000.0
2008-10-09 09:56:00,1.13289,1.1333,1.13254,1.1327,87000000.0
2008-10-09 09:57:00,1.13319,1.13342,1.13291,1.13317,106000000.0
2008-10-09 09:58:00,1.13334,1.13334,1.13188,1.13188,87400000.0
2008-10-09 09:59:00,1.13126,1.13228,1.13126,1.1319,83200000.0
2008-10-09 10:00:00,1.13202,1.13202,1.13132,1.13136,106000000.0
2008-10-09 10:01:00,1.13143,1.13143,1.13046,1.13046,50800000.0
2008-10-09 10:02:00,1.13065,1.13162,1.13065,1.13158,108200000.0
2008-10-09 10:03:00,1.13147,1.13194,1.13014,1.13014,121600000.0
2008-10-09 10:04:00,1.13088,1.13428,1.13088,1.13388,63600000.0
2008-10-09 10:05:00,1.13535,1.13811,1.13461,1.13811,50400000.0
2008-10-09 10:06:00,1.13783,1.13847,1.13608,1.13608,53200000.0
2008-10-09 10:07:00,1.13692,1.13917,1.13692,1.13917,95800000.0
2008-10-09 10:08:00,1.13936,1.13936,1.13768,1.13771,86200000.0
2008-10-09 10:09:00,1.13709,1.13709,1.13532,1.13532,77400000.0
2008-10-09 10:10:00,1.13619,1.13701,1.13619,1.137,67000000.0
2008-10-09 10:11:00,1.13698,1.13698,1.13647,1.13647,73000000.0
2008-10-09 10:12:00,1.13663,1.13668,1.1361,1.13646,71200000.0
2008-10-09 10:13:00,1.13617,1.13647,1.13577,1.13637,14600000.0
2008-10-09 10:14:00,1.1361,1.13626,1.13598,1.13598,33200000.0
2008-10-09 10:15:00,1.13599,1.13634,1.13578,1.13578,40000000.0
2008-10-09 10:16:00,1.13553,1.13584,1.13549,1.13556,53200000.0
2008-10-09 10:17:00,1.13512,1.13516,1.13437,1.13472,79400000.0
2008-10-09 10:18:00,1.13458,1.13474,1.13428,1.13431,68400000.0
2008-10-09 10:19:00,1.13471,1.13539,1.13439,1.13519,16400000.0
2008-10-09 10:20:00,1.13515,1.13515,1.13411,1.13411,51200000.0
2008-10-09 10:21:00,1.13401,1.13525,1.13401,1.13525,63000000.0
2008-10-09 10:22:00,1.13598,1.13624,1.13551,1.13551,85200000.0
2008-10-09 10:23:00,1.13543,1.13652,1.1354,1.13615,62400000.0
2008-10-09 10:24:00,1.13675,1.13724,1.1365,1.13724,82600000.0
2008-10-09 10:25:00,1.13815,1.13866,1.13766,1.13766,97800000.0
2008-10-09 10:26:00,1.13825,1.13943,1.13825,1.13932,101500000.0
2008-10-09 10:27:00,1.13906,1.13946,1.13878,1.13937,111800000.0
2008-10-09 10:28:00,1.1389,1.1389,1.13729,1.13745,115000000.0
2008-10-09 10:29:00,1.13796,1.13796,1.13598,1.13607,132400000.0
2008-10-09 10:30:00,1.13633,1.13633,1.13557,1.1362,135200000.0
2008-10-09 10:31:00,1.136,1.1368,1.13566,1.13566,81000000.0
2008-10-09 10:32:00,1.13468,1.13491,1.13444,1.1347,79200000.0
2008-10-09 10:33:00,1.13377,1.13427,1.13325,1.13352,127000000.0
2008-10-09 10:34:00,1.13397,1.13523,1.13397,1.13511,123800000.0
2008-10-09 10:35:00,1.1356,1.1356,1.13482,1.13487,128000000.0
2008-10-09 10:36:00,1.13489,1.13729,1.13489,1.13729,134000000.0
2008-10-09 10:37:00,1.13663,1.13722,1.13598,1.13598,137400000.0
2008-10-09 10:38:00,1.13561,1.13639,1.13561,1.13639,81400000.0
2008-10-09 10:39:00,1.1363,1.13673,1.1363,1.13673,117400000.0
2008-10-09 10:40:00,1.13676,1.13741,1.13674,1.13733,139800000.0
2008-10-09 10:41:00,1.13701,1.13701,1.13614,1.13614,123000000.0
2008-10-09 10:42:00,1.13567,1.13639,1.13551,1.13574,122400000.0
2008-10-09 10:43:00,1.13575,1.13604,1.13556,1.13579,13600000.0
2008-10-09 10:44:00,1.13586,1.13586,1.13522,1.13522,116000000.0
2008-10-09 10:45:00,1.13496,1.13496,1.13338,1.13338,85000000.0
2008-10-09 10:46:00,1.13301,1.13367,1.13273,1.13273,36000000.0
2008-10-09 10:47:00,1.13281,1.13358,1.13276,1.13304,81400000.0
2008-10-09 10:48:00,1.1323,1.13231,1.13158,1.13158,65600000.0
2008-10-09 10:49:00,1.13184,1.13251,1.13184,1.13193,102800000.0
2008-10-09 10:50:00,1.13227,1.13343,1.13227,1.1333,116200000.0
2008-10-09 10:51:00,1.13371,1.13478,1.13371,1.13478,125400000.0
2008-10-09 10:52:00,1.13584,1.13636,1.1354,1.13552,109400000.0
2008-10-09 10:53:00,1.13442,1.13442,1.13384,1.13389,93000000.0
2008-10-09 10:54:00,1.13376,1.13443,1.13375,1.13434,108600000.0
2008-10-09 10:55:00,1.13434,1.13479,1.13427,1.13428,111600000.0
2008-10-09 10:56:00,1.13413,1.13413,1.13359,1.13373,76200000.0
2008-10-09 10:57:00,1.13362,1.13408,1.13362,1.13408,12800000.0
2008-10-09 10:58:00,1.13437,1.13437,1.13323,1.13323,10200000.0
2008-10-09 10:59:00,1.13426,1.13483,1.13414,1.13483,115400000.0
2008-10-09 11:00:00,1.13455,1.13509,1.1341,1.1341,127800000.0
2008-10-09 11:01:00,1.13431,1.13454,1.13412,1.13412,82700000.0
2008-10-09 11:02:00,1.13454,1.13512,1.13454,1.13508,82200000.0
2008-10-09 11:03:00,1.13514,1.13518,1.13475,1.13505,14000000.0
2008-10-09 11:04:00,1.13549,1.13589,1.13547,1.13569,90400000.0
2008-10-09 11:05:00,1.1361,1.1366,1.1356,1.1359,69800000.0
2008-10-09 11:06:00,1.13563,1.13576,1.13527,1.13533,69800000.0
2008-10-09 11:07:00,1.13498,1.13544,1.13498,1.13518,75000000.0
2008-10-09 11:08:00,1.13523,1.13523,1.1347,1.13479,25800000.0
2008-10-09 11:09:00,1.13489,1.13504,1.1343,1.13503,47600000.0
2008-10-09 11:10:00,1.13538,1.13538,1.13494,1.135,43000000.0
2008-10-09 11:11:00,1.13501,1.13501,1.13471,1.13473,22000000.0
2008-10-09 11:12:00,1.13472,1.13515,1.13468,1.13468,17600000.0
2008-10-09 11:13:00,1.13487,1.13586,1.13487,1.13586,37200000.0
2008-10-09 11:14:00,1.1359,1.13598,1.1355,1.1355,11400000.0
2008-10-09 11:15:00,1.13562,1.13576,1.13542,1.13542,18200000.0
2008-10-09 11:16:00,1.13567,1.13626,1.13567,1.13626,17600000.0
2008-10-09 11:17:00,1.13641,1.13657,1.13609,1.13612,52200000.0
2008-10-09 11:18:00,1.13615,1.13651,1.13612,1.13634,73000000.0
2008-10-09 11:19:00,1.13617,1.13631,1.13597,1.13631,35200000.0
2008-10-09 11:20:00,1.13582,1.13607,1.13553,1.13585,100000000.0
2008-10-09 11:21:00,1.13622,1.13622,1.13543,1.13543,86100000.0
2008-10-09 11:22:00,1.13489,1.13519,1.13473,1.13513,98200000.0
2008-10-09 11:23:00,1.13531,1.13667,1.13521,1.13667,119000000.0
2008-10-09 11:24:00,1.13715,1.13828,1.13676,1.13828,70800000.0
2008-10-09 11:25:00,1.13849,1.13896,1.13761,1.13761,85000000.0
2008-10-09 11:26:00,1.13662,1.13662,1.13521,1.13575,121400000.0
2008-10-09 11:27:00,1.13563,1.13598,1.13547,1.13567,88400000.0
2008-10-09 11:28:00,1.13544,1.13569,1.13442,1.13514,113800000.0
2008-10-09 11:29:00,1.13527,1.13559,1.13502,1.13527,80000000.0
2008-10-09 11:30:00,1.13452,1.13496,1.13452,1.13468,10000000.0
2008-10-09 11:31:00,1.13474,1.1352,1.13461,1.13473,85000000.0
2008-10-09 11:32:00,1.13508,1.13516,1.13461,1.13461,119800000.0
2008-10-09 11:33:00,1.13497,1.13598,1.13496,1.13598,28600000.0
2008-10-09 11:34:00,1.13513,1.13513,1.13443,1.13469,68200000.0
2008-10-09 11:35:00,1.13527,1.13622,1.13471,1.13471,64400000.0
2008-10-09 11:36:00,1.13456,1.13476,1.13415,1.13446,69200000.0
2008-10-09 11:37:00,1.13435,1.13536,1.13408,1.13536,107600000.0
2008-10-09 11:38:00,1.1362,1.1362,1.1349,1.1349,85600000.0
2008-10-09 11:39:00,1.13461,1.13461,1.1341,1.13425,43600000.0
2008-10-09 11:40:00,1.13452,1.13452,1.13331,1.13331,42000000.0
2008-10-09 11:41:00,1.13315,1.13315,1.13186,1.13205,87400000.0
2008-10-09 11:42:00,1.13165,1.13234,1.13165,1.13216,94800000.0
2008-10-09 11:43:00,1.13152,1.13152,1.13059,1.13076,38400000.0
2008-10-09 11:44:00,1.13008,1.13051,1.13008,1.13051,67600000.0
2008-10-09 11:45:00,1.13045,1.13078,1.13039,1.13058,94400000.0
2008-10-09 11:46:00,1.13028,1.13073,1.13017,1.1304,86600000.0
2008-10-09 11:47:00,1.13034,1.13051,1.13021,1.13047,69000000.0
2008-10-09 11:48:00,1.13081,1.13118,1.13036,1.13036,98800000.0
2008-10-09 11:49:00,1.13042,1.13112,1.13042,1.1308,78600000.0
2008-10-09 11:50:00,1.1326,1.13458,1.1326,1.13407,10000000.0
2008-10-09 11:51:00,1.13419,1.13419,1.13247,1.13262,66200000.0
2008-10-09 11:52:00,1.13185,1.13235,1.1308,1.13235,87400000.0
2008-10-09 11:53:00,1.13274,1.13333,1.13251,1.13251,125000000.0
2008-10-09 11:54:00,1.13195,1.13195,1.13063,1.13063,111800000.0
2008-10-09 11:55:00,1.13079,1.13128,1.13068,1.13069,77200000.0
2008-10-09 11:56:00,1.13075,1.13099,1.13052,1.13052,83400000.0
2008-10-09 11:57:00,1.13027,1.13173,1.13027,1.13105,95200000.0
2008-10-09 11:58:00,1.13138,1.13141,1.13097,1.1311,14000000.0
2008-10-09 11:59:00,1.13098,1.13168,1.13098,1.13168,91400000.0
2008-10-09 12:00:00,1.13282,1.13287,1.1324,1.1324,97400000.0
2008-10-09 12:01:00,1.1321,1.1329,1.13192,1.1329,90400000.0
2008-10-09 12:02:00,1.13294,1.13363,1.13294,1.13334,49400000.0
2008-10-09 12:03:00,1.13309,1.13378,1.13251,1.13308,96000000.0
2008-10-09 12:04:00,1.13313,1.13313,1.13239,1.13239,48800000.0
2008-10-09 12:05:00,1.13338,1.1338,1.13248,1.13248,70000000.0
2008-10-09 12:06:00,1.13217,1.13217,1.12978,1.12978,98600000.0
2008-10-09 12:07:00,1.13009,1.13234,1.13009,1.13234,91200000.0
2008-10-09 12:08:00,1.13278,1.13278,1.13174,1.13258,83200000.0
2008-10-09 12:09:00,1.13169,1.13172,1.1305,1.1305,80400000.0
2008-10-09 12:10:00,1.13041,1.13071,1.13038,1.13055,62400000.0
2008-10-09 12:11:00,1.13058,1.13148,1.13049,1.13118,99600000.0
2008-10-09 12:12:00,1.13186,1.13246,1.13177,1.13245,101000000.0
2008-10-09 12:13:00,1.1323,1.13241,1.13097,1.13097,93800000.0
2008-10-09 12:14:00,1.13064,1.13104,1.13011,1.13011,67000000.0
2008-10-09 12:15:00,1.12927,1.12952,1.12878,1.12891,95600000.0
2008-10-09 12:16:00,1.12928,1.13067,1.12901,1.12901,102600000.0
2008-10-09 12:17:00,1.12978,1.1308,1.12978,1.1308,83400000.0
2008-10-09 12:18:00,1.13114,1.13247,1.13114,1.13238,30000000.0
2008-10-09 12:19:00,1.13322,1.13366,1.13315,1.13342,87200000.0
2008-10-09 12:20:00,1.13309,1.13369,1.13305,1.1332,18500000.0
2008-10-09 12:21:00,1.13369,1.13369,1.13141,1.13141,9000000.0
2008-10-09 12:22:00,1.13115,1.13189,1.13113,1.13185,102200000.0
2008-10-09 12:23:00,1.13161,1.13161,1.13072,1.13072,138600000.0
2008-10-09 12:24:00,1.12954,1.13006,1.12908,1.12942,77600000.0
2008-10-09 12:25:00,1.12962,1.13034,1.12959,1.13022,95400000.0
2008-10-09 12:26:00,1.12982,1.12982,1.12778,1.12778,115000000.0
2008-10-09 12:27:00,1.12739,1.12896,1.12739,1.12896,10000000.0
2008-10-09 12:28:00,1.12958,1.12969,1.1293,1.12946,38600000.0
2008-10-09 12:29:00,1.13023,1.13119,1.13023,1.13119,5600000.0
2008-10-09 12:30:00,1.13125,1.13125,1.13023,1.13044,18600000.0
2008-10-09 12:31:00,1.13043,1.13069,1.1301,1.13041,94400000.0
2008-10-09 12:32:00,1.12999,1.13077,1.12985,1.13077,116800000.0
2008-10-09 12:33:00,1.13027,1.13027,1.12962,1.12978,64400000.0
2008-10-09 12:34:00,1.13062,1.13062,1.12994,1.1305,28400000.0
2008-10-09 12:35:00,1.13032,1.13087,1.12981,1.12981,14200000.0
2008-10-09 12:36:00,1.12919,1.12919,1.12803,1.12803,71200000.0
2008-10-09 12:37:00,1.12778,1.12931,1.12776,1.12931,40200000.0
2008-10-09 12:38:00,1.12919,1.12943,1.12863,1.12863,71600000.0
2008-10-09 12:39:00,1.12891,1.1304,1.12891,1.12981,121800000.0
2008-10-09 12:40:00,1.12913,1.12965,1.12791,1.12829,78800000.0
2008-10-09 12:41:00,1.12885,1.12901,1.12851,1.12864,90800000.0
2008-10-09 12:42:00,1.12818,1.12845,1.12786,1.1281,80800000.0
2008-10-09 12:43:00,1.12837,1.1286,1.12757,1.12757,19800000.0
2008-10-09 12:44:00,1.12789,1.12829,1.12753,1.12771,55200000.0
2008-10-09 12:45:00,1.12753,1.12832,1.12753,1.12791,84000000.0
2008-10-09 12:46:00,1.12754,1.12754,1.12678,1.12726,103200000.0
2008-10-09 12:47:00,1.12765,1.1282,1.12746,1.12811,76800000.0
2008-10-09 12:48:00,1.12812,1.12889,1.12797,1.12889,82600000.0
2008-10-09 12:49:00,1.12898,1.12922,1.12863,1.12886,26000000.0
2008-10-09 12:50:00,1.12879,1.13005,1.12879,1.12989,22400000.0
2008-10-09 12:51:00,1.12998,1.12999,1.12978,1.12978,11600000.0
2008-10-09 12:52:00,1.12951,1.13018,1.12937,1.13007,47800000.0
2008-10-09 12:53:00,1.12918,1.1292,1.12884,1.12884,16600000.0
2008-10-09 12:54:00,1.12848,1.12861,1.12802,1.12847,73400000.0
2008-10-09 12:55:00,1.12925,1.13014,1.12873,1.13014,63400000.0
2008-10-09 12:56:00,1.12912,1.12952,1.129,1.12902,31200000.0
2008-10-09 12:57:00,1.12799,1.1283,1.1274,1.12768,22600000.0
2008-10-09 12:58:00,1.12716,1.12747,1.12703,1.12747,7800000.0
2008-10-09 12:59:00,1.12839,1.12919,1.12788,1.12919,7400000.0
2008-10-09 13:00:00,1.12918,1.12923,1.1288,1.12882,47000000.0
2008-10-09 13:01:00,1.12892,1.12958,1.12862,1.1293,11000000.0
2008-10-09 13:02:00,1.12905,1.12916,1.12894,1.12916,48600000.0
2008-10-09 13:03:00,1.13036,1.13129,1.13036,1.13087,27200000.0
2008-10-09 13:04:00,1.13086,1.13117,1.13068,1.13101,31800000.0
2008-10-09 13:05:00,1.13052,1.1309,1.13052,1.13056,54400000.0
2008-10-09 13:06:00,1.13071,1.13143,1.13069,1.13103,89200000.0
2008-10-09 13:07:00,1.13145,1.13221,1.13145,1.13159,23200000.0
2008-10-09 13:08:00,1.13104,1.13163,1.13086,1.13163,31200000.0
2008-10-09 13:09:00,1.13195,1.13317,1.13194,1.13203,69800000.0
2008-10-09 13:10:00,1.13062,1.13161,1.13062,1.13142,93600000.0
2008-10-09 13:11:00,1.13127,1.13139,1.13105,1.13105,55400000.0
2008-10-09 13:12:00,1.13079,1.13097,1.13037,1.13037,18000000.0
2008-10-09 13:13:00,1.13045,1.13045,1.13002,1.13034,21200000.0
2008-10-09 13:14:00,1.12975,1.1305,1.12952,1.13011,15800000.0
2008-10-09 13:15:00,1.12996,1.12999,1.12949,1.12984,21200000.0
2008-10-09 13:16:00,1.12877,1.13078,1.12877,1.13078,46000000.0
2008-10-09 13:17:00,1.13063,1.13094,1.12943,1.12943,26700000.0
2008-10-09 13:18:00,1.12922,1.1312,1.12922,1.12951,77400000.0
2008-10-09 13:19:00,1.12923,1.12945,1.12906,1.12906,32600000.0
2008-10-09 13:20:00,1.12893,1.12894,1.12841,1.1285,66600000.0
2008-10-09 13:21:00,1.12853,1.12883,1.12832,1.12883,33400000.0
2008-10-09 13:22:00,1.12884,1.12884,1.12815,1.12815,21200000.0
2008-10-09 13:23:00,1.12824,1.1289,1.12824,1.12872,56200000.0
2008-10-09 13:24:00,1.12878,1.12945,1.12867,1.12945,92600000.0
2008-10-09 13:25:00,1.12977,1.13022,1.12929,1.12971,74000000.0
2008-10-09 13:26:00,1.12976,1.12984,1.12927,1.12927,37800000.0
2008-10-09 13:27:00,1.12878,1.12922,1.12801,1.12922,15200000.0
2008-10-09 13:28:00,1.1296,1.13051,1.1296,1.13026,14800000.0
2008-10-09 13:29:00,1.13038,1.13105,1.13038,1.13053,42800000.0
2008-10-09 13:30:00,1.13075,1.13075,1.12869,1.12869,45600000.0
2008-10-09 13:31:00,1.1274,1.12787,1.12707,1.12729,32000000.0
2008-10-09 13:32:00,1.12795,1.12828,1.12705,1.12828,68600000.0
2008-10-09 13:33:00,1.12742,1.12755,1.12668,1.12735,21400000.0
2008-10-09 13:34:00,1.12741,1.12861,1.12741,1.12861,21200000.0
2008-10-09 13:35:00,1.12916,1.13119,1.12902,1.13119,30800000.0
2008-10-09 13:36:00,1.13075,1.13075,1.12999,1.13001,16400000.0
2008-10-09 13:37:00,1.13006,1.13039,1.12999,1.13017,29000000.0
2008-10-09 13:38:00,1.13034,1.13034,1.12859,1.12879,31800000.0
2008-10-09 13:39:00,1.12851,1.12869,1.12847,1.12869,33800000.0
2008-10-09 13:40:00,1.12983,1.13039,1.12917,1.13039,48000000.0
2008-10-09 13:41:00,1.13142,1.13151,1.13109,1.13151,19000000.0
2008-10-09 13:42:00,1.13187,1.13242,1.13111,1.13118,12600000.0
2008-10-09 13:43:00,1.13148,1.13198,1.13098,1.13098,15600000.0
2008-10-09 13:44:00,1.13116,1.13145,1.13109,1.13122,10400000.0
2008-10-09 13:45:00,1.13187,1.13394,1.13187,1.13266,43600000.0
2008-10-09 13:46:00,1.13338,1.13513,1.13338,1.13513,17200000.0
2008-10-09 13:47:00,1.13525,1.13525,1.13471,1.13504,19200000.0
2008-10-09 13:48:00,1.1348,1.1349,1.13458,1.13467,27200000.0
2008-10-09 13:49:00,1.13359,1.13391,1.13359,1.1337,36800000.0
2008-10-09 13:50:00,1.13376,1.13376,1.13341,1.13368,14800000.0
2008-10-09 13:51:00,1.1334,1.1334,1.13289,1.13289,23600000.0
2008-10-09 13:52:00,1.13239,1.13294,1.13239,1.13294,25200000.0
2008-10-09 13:53:00,1.13311,1.13345,1.13311,1.13345,17400000.0
2008-10-09 13:54:00,1.13338,1.13351,1.13314,1.13351,22200000.0
2008-10-09 13:55:00,1.13332,1.13343,1.13302,1.13343,25200000.0
2008-10-09 13:56:00,1.13342,1.13369,1.13319,1.13319,25800000.0
2008-10-09 13:57:00,1.13328,1.13377,1.13324,1.13377,16000000.0
2008-10-09 13:58:00,1.13359,1.13359,1.13227,1.13266,60200000.0
2008-10-09 13:59:00,1.13331,1.13413,1.13331,1.13413,45800000.0
2008-10-09 14:00:00,1.13407,1.13432,1.1337,1.13415,85200000.0
2008-10-09 14:01:00,1.13416,1.1348,1.13415,1.13458,90000000.0
2008-10-09 14:02:00,1.13452,1.13484,1.13452,1.13476,20800000.0
2008-10-09 14:03:00,1.13534,1.13534,1.13354,1.13354,20600000.0
2008-10-09 14:04:00,1.13313,1.13335,1.13281,1.13324,21400000.0
2008-10-09 14:05:00,1.13385,1.13407,1.13345,1.13345,13000000.0
2008-10-09 14:06:00,1.13365,1.134,1.13347,1.13381,18000000.0
2008-10-09 14:07:00,1.13376,1.13481,1.13376,1.13481,22600000.0
2008-10-09 14:08:00,1.13492,1.13492,1.13427,1.13458,43400000.0
2008-10-09 14:09:00,1.13455,1.13455,1.13425,1.13455,10000000.0
2008-10-09 14:10:00,1.13475,1.13493,1.13363,1.13363,20000000.0
2008-10-09 14:11:00,1.13329,1.13329,1.13141,1.13141,16600000.0
2008-10-09 14:12:00,1.13246,1.1328,1.13218,1.13218,59400000.0
2008-10-09 14:13:00,1.13252,1.13252,1.13221,1.13235,25800000.0
2008-10-09 14:14:00,1.13261,1.13269,1.13225,1.13254,10400000.0
2008-10-09 14:15:00,1.13197,1.13197,1.13134,1.13141,24000000.0
2008-10-09 14:16:00,1.13162,1.13169,1.13083,1.13087,59000000.0
2008-10-09 14:17:00,1.13084,1.13165,1.13084,1.13146,64000000.0
2008-10-09 14:18:00,1.13179,1.13233,1.13179,1.13229,27800000.0
2008-10-09 14:19:00,1.13177,1.13208,1.13177,1.13205,37000000.0
2008-10-09 14:20:00,1.13249,1.13338,1.13249,1.1331,11000000.0
2008-10-09 14:21:00,1.13183,1.13193,1.13131,1.13131,26200000.0
2008-10-09 14:22:00,1.13207,1.13318,1.13207,1.13318,43200000.0
2008-10-09 14:23:00,1.13358,1.13378,1.13315,1.13315,32400000.0
2008-10-09 14:24:00,1.13408,1.13565,1.13408,1.13565,11000000.0
2008-10-09 14:25:00,1.13528,1.13554,1.13503,1.13534,29600000.0
2008-10-09 14:26:00,1.13482,1.13496,1.13456,1.13468,59200000.0
2008-10-09 14:27:00,1.13454,1.13469,1.13408,1.13469,40200000.0
2008-10-09 14:28:00,1.13458,1.1349,1.13437,1.13437,9400000.0
2008-10-09 14:29:00,1.13453,1.13581,1.13453,1.13581,56600000.0
2008-10-09 14:30:00,1.13601,1.13659,1.13567,1.13567,11000000.0
2008-10-09 14:31:00,1.13606,1.13606,1.13506,1.13556,78800000.0
2008-10-09 14:32:00,1.13584,1.13608,1.13547,1.13547,55200000.0
2008-10-09 14:33:00,1.1357,1.13587,1.1357,1.13579,21200000.0
2008-10-09 14:34:00,1.13615,1.1367,1.13615,1.1367,11000000.0
2008-10-09 14:35:00,1.13688,1.13739,1.13688,1.13739,5200000.0
2008-10-09 14:36:00,1.13799,1.13799,1.137,1.13723,13800000.0
2008-10-09 14:37:00,1.13696,1.13759,1.13696,1.13723,18200000.0
2008-10-09 14:38:00,1.13752,1.13773,1.13752,1.13762,40600000.0
2008-10-09 14:39:00,1.13778,1.13814,1.13731,1.13731,65400000.0
2008-10-09 14:40:00,1.13715,1.13765,1.13649,1.13649,19000000.0
2008-10-09 14:41:00,1.13659,1.1373,1.13659,1.1373,13600000.0
2008-10-09 14:42:00,1.13747,1.13859,1.13744,1.13859,10800000.0
2008-10-09 14:43:00,1.13894,1.13899,1.13828,1.13899,20200000.0
2008-10-09 14:44:00,1.13887,1.14026,1.13887,1.13987,19800000.0
2008-10-09 14:45:00,1.14016,1.14076,1.13992,1.14039,15600000.0
2008-10-09 14:46:00,1.14044,1.14065,1.13931,1.13931,67800000.0
2008-10-09 14:47:00,1.13929,1.13985,1.13912,1.13985,25000000.0
2008-10-09 14:48:00,1.14,1.14068,1.14,1.14067,16000000.0
2008-10-09 14:49:00,1.14031,1.14061,1.1403,1.14061,30800000.0
2008-10-09 14:50:00,1.14094,1.1412,1.14082,1.14085,61800000.0
2008-10-09 14:51:00,1.1409,1.14129,1.14076,1.14094,86100000.0
2008-10-09 14:52:00,1.14089,1.14126,1.14074,1.14126,56000000.0
2008-10-09 14:53:00,1.14022,1.14022,1.13834,1.13834,83600000.0
2008-10-09 14:54:00,1.13956,1.13991,1.13897,1.13927,19800000.0
2008-10-09 14:55:00,1.13963,1.14004,1.13904,1.14003,26200000.0
2008-10-09 14:56:00,1.139,1.13934,1.13822,1.13871,109200000.0
2008-10-09 14:57:00,1.13874,1.13959,1.13874,1.13932,151400000.0
2008-10-09 14:58:00,1.13967,1.14022,1.13961,1.1399,82400000.0
2008-10-09 14:59:00,1.13953,1.14019,1.13953,1.13993,21000000.0
2008-10-09 15:00:00,1.14045,1.14172,1.14043,1.14172,24400000.0
2008-10-09 15:01:00,1.14185,1.142,1.14158,1.142,15200000.0
2008-10-09 15:02:00,1.14189,1.14208,1.14175,1.14175,19400000.0
2008-10-09 15:03:00,1.14128,1.14147,1.14099,1.14099,18200000.0
2008-10-09 15:04:00,1.14106,1.14158,1.14048,1.14075,74800000.0
2008-10-09 15:05:00,1.13998,1.14113,1.13998,1.14113,70800000.0
2008-10-09 15:06:00,1.14143,1.14143,1.13992,1.13992,113600000.0
2008-10-09 15:07:00,1.13976,1.14045,1.13976,1.14007,82400000.0
2008-10-09 15:08:00,1.14015,1.14066,1.14015,1.14058,25200000.0
2008-10-09 15:09:00,1.14022,1.14107,1.14021,1.14107,14200000.0
2008-10-09 15:10:00,1.14132,1.14231,1.14095,1.14231,31800000.0
2008-10-09 15:11:00,1.14199,1.14199,1.14159,1.14166,28200000.0
2008-10-09 15:12:00,1.14168,1.14249,1.14168,1.14205,28200000.0
2008-10-09 15:13:00,1.14167,1.14217,1.14155,1.14196,39800000.0
2008-10-09 15:14:00,1.14157,1.14168,1.14107,1.14114,37200000.0
2008-10-09 15:15:00,1.14122,1.14196,1.14122,1.14168,47400000.0
2008-10-09 15:16:00,1.14159,1.14167,1.14103,1.14167,27000000.0
2008-10-09 15:17:00,1.1417,1.14237,1.1417,1.14213,67000000.0
2008-10-09 15:18:00,1.14193,1.14249,1.14193,1.14195,17400000.0
2008-10-09 15:19:00,1.14207,1.1425,1.14203,1.14211,78400000.0
2008-10-09 15:20:00,1.14219,1.14253,1.14198,1.14245,41400000.0
2008-10-09 15:21:00,1.14172,1.14199,1.14161,1.14165,16000000.0
2008-10-09 15:22:00,1.14162,1.14169,1.14161,1.14161,42600000.0
2008-10-09 15:23:00,1.14176,1.14263,1.14176,1.14241,36800000.0
2008-10-09 15:24:00,1.14231,1.14286,1.14224,1.14286,39200000.0
2008-10-09 15:25:00,1.14269,1.14269,1.14159,1.14159,84400000.0
2008-10-09 15:26:00,1.14143,1.14186,1.14131,1.1416,148600000.0
2008-10-09 15:27:00,1.14134,1.14173,1.14102,1.14108,97400000.0
2008-10-09 15:28:00,1.14089,1.14126,1.14044,1.14044,128200000.0
2008-10-09 15:29:00,1.14066,1.14066,1.14005,1.14049,9400000.0
2008-10-09 15:30:00,1.14019,1.14079,1.14019,1.14053,21200000.0
2008-10-09 15:31:00,1.14103,1.14133,1.14086,1.14102,43600000.0
2008-10-09 15:32:00,1.14141,1.14209,1.14141,1.14174,20400000.0
2008-10-09 15:33:00,1.14183,1.14277,1.14159,1.14277,16000000.0
2008-10-09 15:34:00,1.14216,1.14261,1.14186,1.14191,106800000.0
2008-10-09 15:35:00,1.14104,1.14232,1.14104,1.14232,47600000.0
2008-10-09 15:36:00,1.14265,1.14301,1.14244,1.14244,17200000.0
2008-10-09 15:37:00,1.14237,1.14271,1.14211,1.14215,113400000.0
2008-10-09 15:38:00,1.14213,1.14282,1.14189,1.14189,78000000.0
2008-10-09 15:39:00,1.14199,1.14228,1.14197,1.1422,47400000.0
2008-10-09 15:40:00,1.14205,1.14273,1.14205,1.14273,28400000.0
2008-10-09 15:41:00,1.14341,1.14387,1.14305,1.14305,99800000.0
2008-10-09 15:42:00,1.14293,1.1434,1.14282,1.14333,72200000.0
2008-10-09 15:43:00,1.14352,1.14352,1.1429,1.14319,20000000.0
2008-10-09 15:44:00,1.14251,1.14251,1.14103,1.14103,17600000.0
2008-10-09 15:45:00,1.14175,1.14227,1.14175,1.14192,38400000.0
2008-10-09 15:46:00,1.14195,1.14195,1.1416,1.1416,20600000.0
2008-10-09 15:47:00,1.14158,1.14174,1.14103,1.14103,13800000.0
2008-10-09 15:48:00,1.14094,1.14164,1.14094,1.14108,32800000.0
2008-10-09 15:49:00,1.14106,1.14213,1.14106,1.14213,69200000.0
2008-10-09 15:50:00,1.14173,1.14215,1.14112,1.14215,14800000.0
2008-10-09 15:51:00,1.14234,1.14278,1.1422,1.1427,30800000.0
2008-10-09 15:52:00,1.14238,1.14239,1.14154,1.14154,17400000.0
2008-10-09 15:53:00,1.14173,1.14211,1.14173,1.14211,45600000.0
2008-10-09 15:54:00,1.14231,1.14231,1.14162,1.14162,34000000.0
2008-10-09 15:55:00,1.14218,1.14242,1.14054,1.14054,17800000.0
2008-10-09 15:56:00,1.14003,1.14005,1.13967,1.13967,9800000.0
2008-10-09 15:57:00,1.14002,1.14002,1.13963,1.13982,17400000.0
2008-10-09 15:58:00,1.13982,1.1414,1.13978,1.1414,22800000.0
2008-10-09 15:59:00,1.14063,1.14257,1.14055,1.14257,10000000.0
2008-10-09 16:00:00,1.14291,1.14291,1.14067,1.14067,30200000.0
2008-10-09 16:01:00,1.1404,1.14057,1.14012,1.14036,18000000.0
2008-10-09 16:02:00,1.13999,1.14038,1.13988,1.14012,10800000.0
2008-10-09 16:03:00,1.13971,1.14069,1.1396,1.14069,15400000.0
2008-10-09 16:04:00,1.14091,1.14111,1.1403,1.14077,24400000.0
2008-10-09 16:05:00,1.14048,1.14114,1.14014,1.14054,22000000.0
2008-10-09 16:06:00,1.1411,1.14148,1.14007,1.14007,9400000.0
2008-10-09 16:07:00,1.14029,1.14067,1.14017,1.14048,17800000.0
2008-10-09 16:08:00,1.1398,1.1398,1.13925,1.13925,32800000.0
2008-10-09 16:09:00,1.13858,1.13926,1.13858,1.13926,13800000.0
2008-10-09 16:10:00,1.13962,1.13962,1.13881,1.13931,11600000.0
2008-10-09 16:11:00,1.13938,1.14029,1.13934,1.14006,19000000.0
2008-10-09 16:12:00,1.14008,1.1402,1.1398,1.13989,16000000.0
2008-10-09 16:13:00,1.13935,1.13971,1.13905,1.13941,36600000.0
2008-10-09 16:14:00,1.1397,1.13998,1.13939,1.13974,28600000.0
2008-10-09 16:15:00,1.13927,1.13927,1.13875,1.139,14400000.0
2008-10-09 16:16:00,1.13869,1.13904,1.13839,1.13839,12800000.0
2008-10-09 16:17:00,1.13905,1.13994,1.13905,1.1393,13800000.0
2008-10-09 16:18:00,1.13906,1.13952,1.13848,1.13848,13400000.0
2008-10-09 16:19:00,1.13861,1.13861,1.13751,1.13751,30200000.0
2008-10-09 16:20:00,1.13768,1.13791,1.1374,1.13791,19600000.0
2008-10-09 16:21:00,1.13755,1.13755,1.13676,1.13676,13400000.0
2008-10-09 16:22:00,1.13652,1.13675,1.13612,1.13632,12000000.0
2008-10-09 16:23:00,1.13634,1.13656,1.13631,1.13631,16800000.0
2008-10-09 16:24:00,1.13638,1.13787,1.13638,1.13703,14000000.0
2008-10-09 16:25:00,1.13629,1.13757,1.13629,1.13634,15600000.0
2008-10-09 16:26:00,1.13641,1.13748,1.1357,1.13748,10200000.0
2008-10-09 16:27:00,1.13802,1.13894,1.1379,1.13894,24800000.0
2008-10-09 16:28:00,1.13891,1.13899,1.13758,1.13758,17200000.0
2008-10-09 16:29:00,1.1378,1.13809,1.13714,1.13809,15000000.0
2008-10-09 16:30:00,1.13802,1.13937,1.13799,1.13937,13600000.0
2008-10-09 16:31:00,1.13934,1.13975,1.1392,1.1392,11400000.0
2008-10-09 16:32:00,1.13899,1.13899,1.13718,1.13766,13400000.0
2008-10-09 16:33:00,1.13799,1.13841,1.13769,1.13841,13000000.0
2008-10-09 16:34:00,1.13777,1.13777,1.13707,1.13718,18800000.0
2008-10-09 16:35:00,1.1366,1.13693,1.13633,1.13653,14600000.0
2008-10-09 16:36:00,1.13748,1.13773,1.13743,1.13771,22800000.0
2008-10-09 16:37:00,1.13802,1.13842,1.13772,1.13772,37000000.0
2008-10-09 16:38:00,1.13754,1.13754,1.1365,1.1365,10400000.0
2008-10-09 16:39:00,1.13602,1.13641,1.13602,1.13628,18600000.0
2008-10-09 16:40:00,1.13662,1.13685,1.13622,1.13671,27200000.0
2008-10-09 16:41:00,1.13689,1.13689,1.13655,1.13655,20200000.0
2008-10-09 16:42:00,1.13656,1.1369,1.13642,1.1369,32000000.0
2008-10-09 16:43:00,1.13665,1.13668,1.13625,1.13664,7800000.0
2008-10-09 16:44:00,1.13671,1.13671,1.13624,1.13664,28200000.0
2008-10-09 16:45:00,1.13663,1.13749,1.13663,1.13749,16000000.0
2008-10-09 16:46:00,1.13917,1.13917,1.13867,1.13883,16400000.0
2008-10-09 16:47:00,1.13785,1.13817,1.13776,1.1379,16000000.0
2008-10-09 16:48:00,1.13779,1.13842,1.13682,1.13682,22000000.0
2008-10-09 16:49:00,1.13667,1.13777,1.13665,1.13752,27400000.0
2008-10-09 16:50:00,1.13714,1.13714,1.1363,1.1363,26200000.0
2008-10-09 16:51:00,1.13604,1.13604,1.13528,1.13563,24400000.0
2008-10-09 16:52:00,1.13472,1.13669,1.13472,1.13669,10600000.0
2008-10-09 16:53:00,1.13699,1.13706,1.13634,1.13634,19200000.0
2008-10-09 16:54:00,1.13632,1.13732,1.13632,1.13692,11600000.0
2008-10-09 16:55:00,1.13605,1.13626,1.13541,1.1361,21400000.0
2008-10-09 16:56:00,1.13673,1.13709,1.13643,1.13643,15800000.0
2008-10-09 16:57:00,1.13732,1.13829,1.13732,1.13827,17200000.0
2008-10-09 16:58:00,1.13892,1.13892,1.13651,1.13651,15200000.0
2008-10-09 16:59:00,1.13736,1.1378,1.13718,1.13734,22400000.0
2008-10-09 17:00:00,1.13726,1.1381,1.13726,1.1381,14000000.0
2008-10-09 17:01:00,1.13762,1.13795,1.13693,1.13699,10000000.0
2008-10-09 17:02:00,1.13639,1.13691,1.13621,1.13663,18800000.0
2008-10-09 17:03:00,1.13715,1.13807,1.13678,1.13743,13200000.0
2008-10-09 17:04:00,1.13813,1.13813,1.13707,1.13802,26600000.0
2008-10-09 17:05:00,1.13611,1.13693,1.13611,1.13631,20000000.0
2008-10-09 17:06:00,1.13701,1.13789,1.13655,1.13667,28800000.0
2008-10-09 17:07:00,1.13745,1.13802,1.13719,1.13802,10800000.0
2008-10-09 17:08:00,1.13863,1.13885,1.13837,1.13837,6800000.0
2008-10-09 17:09:00,1.13823,1.13948,1.13823,1.13892,23600000.0
2008-10-09 17:10:00,1.13916,1.13977,1.13874,1.13977,26000000.0
2008-10-09 17:11:00,1.13956,1.13956,1.13812,1.13812,12400000.0
2008-10-09 17:12:00,1.13793,1.13881,1.13793,1.13812,33000000.0
2008-10-09 17:13:00,1.13876,1.13911,1.13867,1.13907,13200000.0
2008-10-09 17:14:00,1.13907,1.13907,1.1384,1.13858,11600000.0
2008-10-09 17:15:00,1.13961,1.14064,1.13961,1.14049,19200000.0
2008-10-09 17:16:00,1.14011,1.14069,1.14008,1.14069,25800000.0
2008-10-09 17:17:00,1.14014,1.14014,1.13816,1.13816,11000000.0
2008-10-09 17:18:00,1.13692,1.13798,1.13658,1.13798,16600000.0
2008-10-09 17:19:00,1.13843,1.13945,1.13783,1.13945,16400000.0
2008-10-09 17:20:00,1.13912,1.13974,1.13912,1.13963,16400000.0
2008-10-09 17:21:00,1.13959,1.14022,1.13942,1.14016,24200000.0
2008-10-09 17:22:00,1.14006,1.14064,1.14006,1.14064,13600000.0
2008-10-09 17:23:00,1.14023,1.14096,1.14023,1.14071,25800000.0
2008-10-09 17:24:00,1.14027,1.14054,1.13974,1.13974,12000000.0
2008-10-09 17:25:00,1.13935,1.13991,1.13935,1.13954,13200000.0
2008-10-09 17:26:00,1.13863,1.13919,1.13787,1.13787,14600000.0
2008-10-09 17:27:00,1.1387,1.13885,1.13806,1.13831,20800000.0
2008-10-09 17:28:00,1.13774,1.13936,1.13774,1.13936,16600000.0
2008-10-09 17:29:00,1.1401,1.1401,1.13965,1.13982,12000000.0
2008-10-09 17:30:00,1.13902,1.13902,1.1378,1.1378,14600000.0
2008-10-09 17:31:00,1.13732,1.13776,1.13699,1.13727,20200000.0
2008-10-09 17:32:00,1.13684,1.13699,1.1362,1.13679,26800000.0
2008-10-09 17:33:00,1.13734,1.13758,1.13715,1.13743,24400000.0
2008-10-09 17:34:00,1.13711,1.1375,1.13538,1.13538,11200000.0
2008-10-09 17:35:00,1.1348,1.13613,1.1348,1.13613,17600000.0
2008-10-09 17:36:00,1.1362,1.13732,1.13601,1.13732,16000000.0
2008-10-09 17:37:00,1.13573,1.13612,1.13527,1.13612,35800000.0
2008-10-09 17:38:00,1.13671,1.13708,1.13606,1.13619,14400000.0
2008-10-09 17:39:00,1.137,1.13741,1.13394,1.13394,21400000.0
2008-10-09 17:40:00,1.13386,1.1347,1.13384,1.13384,14000000.0
2008-10-09 17:41:00,1.13393,1.13404,1.13325,1.13389,12800000.0
2008-10-09 17:42:00,1.13403,1.13403,1.13321,1.13321,14500000.0
2008-10-09 17:43:00,1.13354,1.13354,1.13256,1.1329,29200000.0
2008-10-09 17:44:00,1.13391,1.13501,1.13391,1.13501,22800000.0
2008-10-09 17:45:00,1.13455,1.1352,1.13447,1.13447,27200000.0
2008-10-09 17:46:00,1.13512,1.1361,1.13512,1.1361,13800000.0
2008-10-09 17:47:00,1.13635,1.13667,1.13591,1.13603,13800000.0
2008-10-09 17:48:00,1.1355,1.13584,1.13527,1.13527,17200000.0
2008-10-09 17:49:00,1.1348,1.13517,1.13438,1.13511,15200000.0
2008-10-09 17:50:00,1.13583,1.13583,1.135,1.135,27000000.0
2008-10-09 17:51:00,1.13506,1.13534,1.13415,1.13415,8800000.0
2008-10-09 17:52:00,1.13573,1.13671,1.13536,1.13536,13000000.0
2008-10-09 17:53:00,1.13527,1.13541,1.13477,1.13477,8800000.0
2008-10-09 17:54:00,1.13472,1.13487,1.13469,1.1347,13600000.0
2008-10-09 17:55:00,1.13566,1.1359,1.13453,1.13453,19400000.0
2008-10-09 17:56:00,1.13392,1.13538,1.13392,1.13538,26600000.0
2008-10-09 17:57:00,1.13612,1.13629,1.13556,1.13574,13000000.0
2008-10-09 17:58:00,1.1342,1.13541,1.1342,1.13516,13200000.0
2008-10-09 17:59:00,1.1353,1.13611,1.1353,1.1354,11000000.0
2008-10-09 18:00:00,1.13574,1.13574,1.13535,1.13554,13800000.0
2008-10-09 18:01:00,1.13519,1.13574,1.1351,1.13547,22400000.0
2008-10-09 18:02:00,1.13494,1.13534,1.13441,1.13441,10600000.0
2008-10-09 18:03:00,1.13496,1.13602,1.13496,1.13542,14800000.0
2008-10-09 18:04:00,1.13577,1.13604,1.13535,1.1358,29200000.0
2008-10-09 18:05:00,1.13571,1.13626,1.13549,1.13596,21200000.0
2008-10-09 18:06:00,1.13599,1.13631,1.13537,1.13631,20200000.0
2008-10-09 18:07:00,1.1362,1.13671,1.13599,1.1364,16200000.0
2008-10-09 18:08:00,1.13659,1.1366,1.13598,1.1366,11600000.0
2008-10-09 18:09:00,1.1363,1.13664,1.13612,1.13621,21200000.0
2008-10-09 18:10:00,1.13633,1.13641,1.13583,1.13607,12000000.0
2008-10-09 18:11:00,1.13553,1.13604,1.13514,1.13565,14800000.0
2008-10-09 18:12:00,1.13633,1.13683,1.13602,1.13671,15800000.0
2008-10-09 18:13:00,1.13675,1.13737,1.13675,1.13736,20200000.0
2008-10-09 18:14:00,1.13666,1.13729,1.13573,1.13573,23800000.0
2008-10-09 18:15:00,1.13619,1.13633,1.136,1.1363,18600000.0
2008-10-09 18:16:00,1.1357,1.13573,1.13515,1.13566,13800000.0
2008-10-09 18:17:00,1.13557,1.13557,1.13494,1.13494,14200000.0
2008-10-09 18:18:00,1.13546,1.13565,1.13502,1.13559,13600000.0
2008-10-09 18:19:00,1.13547,1.13599,1.13547,1.13568,18400000.0
2008-10-09 18:20:00,1.1361,1.1361,1.13532,1.13551,15400000.0
2008-10-09 18:21:00,1.13504,1.13504,1.1346,1.13487,10200000.0
2008-10-09 18:22:00,1.13499,1.13515,1.13489,1.13502,8800000.0
2008-10-09 18:23:00,1.13488,1.13537,1.13485,1.13493,14800000.0
2008-10-09 18:24:00,1.13497,1.13519,1.13465,1.13487,19400000.0
2008-10-09 18:25:00,1.13478,1.13596,1.13478,1.13596,19200000.0
2008-10-09 18:26:00,1.13538,1.13598,1.13538,1.13589,22800000.0
2008-10-09 18:27:00,1.13584,1.13664,1.13577,1.13664,20600000.0
2008-10-09 18:28:00,1.13616,1.13616,1.13536,1.13562,28400000.0
2008-10-09 18:29:00,1.1369,1.1375,1.1369,1.1371,17800000.0
2008-10-09 18:30:00,1.13633,1.13691,1.13633,1.13686,17800000.0
2008-10-09 18:31:00,1.13709,1.13736,1.13662,1.13667,10800000.0
2008-10-09 18:32:00,1.13681,1.13711,1.13674,1.13695,23000000.0
2008-10-09 18:33:00,1.13647,1.13678,1.13634,1.13634,11600000.0
2008-10-09 18:34:00,1.13628,1.13658,1.13625,1.13634,19400000.0
2008-10-09 18:35:00,1.13648,1.13691,1.13635,1.13691,15800000.0
2008-10-09 18:36:00,1.138,1.1381,1.1379,1.1381,23400000.0
2008-10-09 18:37:00,1.13662,1.1371,1.13628,1.13648,23400000.0
2008-10-09 18:38:00,1.13587,1.13616,1.13563,1.13593,18800000.0
2008-10-09 18:39:00,1.1354,1.13542,1.1347,1.1347,19400000.0
2008-10-09 18:40:00,1.13502,1.13502,1.13439,1.13439,12200000.0
2008-10-09 18:41:00,1.13452,1.13517,1.13452,1.13506,14400000.0
2008-10-09 18:42:00,1.13525,1.13563,1.1342,1.1342,27200000.0
2008-10-09 18:43:00,1.13466,1.13566,1.13463,1.13566,19800000.0
2008-10-09 18:44:00,1.13524,1.13583,1.1347,1.13583,17400000.0
2008-10-09 18:45:00,1.13592,1.13623,1.1357,1.13623,24400000.0
2008-10-09 18:46:00,1.13592,1.13625,1.13574,1.136,13800000.0
2008-10-09 18:47:00,1.13597,1.13646,1.13597,1.13619,10000000.0
2008-10-09 18:48:00,1.1364,1.13671,1.1364,1.13645,9400000.0
2008-10-09 18:49:00,1.13612,1.13612,1.1353,1.13604,20400000.0
2008-10-09 18:50:00,1.13657,1.13664,1.13651,1.13653,24400000.0
2008-10-09 18:51:00,1.13678,1.13678,1.13632,1.13642,24000000.0
2008-10-09 18:52:00,1.13645,1.13691,1.13645,1.13651,20800000.0
2008-10-09 18:53:00,1.13609,1.13615,1.13538,1.13539,13200000.0
2008-10-09 18:54:00,1.13533,1.13533,1.13413,1.13472,19800000.0
2008-10-09 18:55:00,1.13527,1.13572,1.13515,1.13543,25200000.0
2008-10-09 18:56:00,1.134,1.13448,1.13345,1.13368,23600000.0
2008-10-09 18:57:00,1.13353,1.13388,1.13353,1.13361,18800000.0
2008-10-09 18:58:00,1.13378,1.13463,1.13378,1.13429,14000000.0
2008-10-09 18:59:00,1.13421,1.13454,1.13382,1.13436,18400000.0
2008-10-09 19:00:00,1.13445,1.13476,1.13425,1.13476,14600000.0
2008-10-09 19:01:00,1.1349,1.1349,1.1348,1.1348,14000000.0
2008-10-09 19:02:00,1.13523,1.13579,1.13523,1.13538,14000000.0
2008-10-09 19:03:00,1.13541,1.1356,1.13516,1.13544,18000000.0
2008-10-09 19:04:00,1.13518,1.13518,1.13389,1.13389,24400000.0
2008-10-09 19:05:00,1.1338,1.134,1.1337,1.13397,24400000.0
2008-10-09 19:06:00,1.13338,1.13338,1.13251,1.13258,16000000.0
2008-10-09 19:07:00,1.13304,1.1336,1.1329,1.1336,8200000.0
2008-10-09 19:08:00,1.13388,1.13388,1.13322,1.13355,17000000.0
2008-10-09 19:09:00,1.13362,1.13406,1.13344,1.13395,20600000.0
2008-10-09 19:10:00,1.13422,1.13437,1.1341,1.13428,21200000.0
2008-10-09 19:11:00,1.13395,1.13455,1.13395,1.1343,22700000.0
2008-10-09 19:12:00,1.13449,1.13449,1.13407,1.13425,17600000.0
2008-10-09 19:13:00,1.13427,1.13461,1.13427,1.13461,13400000.0
2008-10-09 19:14:00,1.13536,1.1354,1.13498,1.13525,10000000.0
2008-10-09 19:15:00,1.13537,1.13567,1.13532,1.13532,10800000.0
2008-10-09 19:16:00,1.1353,1.1353,1.1344,1.1344,14400000.0
2008-10-09 19:17:00,1.13347,1.1345,1.13347,1.13409,21400000.0
2008-10-09 19:18:00,1.13419,1.13421,1.13393,1.13401,11000000.0
2008-10-09 19:19:00,1.1348,1.1351,1.1348,1.1351,20200000.0
2008-10-09 19:20:00,1.13431,1.13464,1.13395,1.13395,20200000.0
2008-10-09 19:21:00,1.13463,1.13494,1.13449,1.1346,14600000.0
2008-10-09 19:22:00,1.13483,1.13488,1.13407,1.13422,10000000.0
2008-10-09 19:23:00,1.13438,1.13463,1.13438,1.13455,13200000.0
2008-10-09 19:24:00,1.135,1.135,1.1345,1.1347,11200000.0
2008-10-09 19:25:00,1.13438,1.13438,1.13368,1.13368,11200000.0
2008-10-09 19:26:00,1.13372,1.13395,1.13367,1.13378,14000000.0
2008-10-09 19:27:00,1.13387,1.13394,1.1337,1.1339,19800000.0
2008-10-09 19:28:00,1.13439,1.13439,1.13386,1.13393,27200000.0
2008-10-09 19:29:00,1.134,1.13426,1.13393,1.13408,21600000.0
2008-10-09 19:30:00,1.13437,1.13524,1.13437,1.135,13600000.0
2008-10-09 19:31:00,1.13479,1.13538,1.13453,1.13453,13400000.0
2008-10-09 19:32:00,1.1348,1.13531,1.13464,1.13484,12400000.0
2008-10-09 19:33:00,1.1347,1.13483,1.1347,1.13483,10000000.0
2008-10-09 19:34:00,1.13544,1.13562,1.13518,1.13529,14000000.0
2008-10-09 19:35:00,1.13529,1.13569,1.13518,1.13518,18400000.0
2008-10-09 19:36:00,1.13489,1.13545,1.13475,1.13545,9800000.0
2008-10-09 19:37:00,1.13544,1.13589,1.13523,1.13584,23000000.0
2008-10-09 19:38:00,1.13628,1.13633,1.13579,1.13581,19200000.0
2008-10-09 19:39:00,1.13541,1.13566,1.1352,1.1352,15000000.0
2008-10-09 19:40:00,1.13485,1.13559,1.13485,1.13494,30000000.0
2008-10-09 19:41:00,1.1349,1.13599,1.1349,1.13599,19600000.0
2008-10-09 19:42:00,1.13573,1.13607,1.13528,1.13591,28800000.0
2008-10-09 19:43:00,1.13616,1.13624,1.13598,1.13598,17800000.0
2008-10-09 19:44:00,1.13614,1.13614,1.13551,1.13584,21800000.0
2008-10-09 19:45:00,1.13597,1.136,1.13565,1.13589,16200000.0
2008-10-09 19:46:00,1.13565,1.13588,1.13551,1.13551,12200000.0
2008-10-09 19:47:00,1.13579,1.13626,1.13565,1.13565,26200000.0
2008-10-09 19:48:00,1.13559,1.13651,1.13559,1.13594,8800000.0
2008-10-09 19:49:00,1.13607,1.13635,1.136,1.13618,13400000.0
2008-10-09 19:50:00,1.13663,1.13705,1.13663,1.13705,10000000.0
2008-10-09 19:51:00,1.13676,1.13727,1.13652,1.13727,20400000.0
2008-10-09 19:52:00,1.13717,1.13772,1.13717,1.13727,14600000.0
2008-10-09 19:53:00,1.13718,1.1376,1.13718,1.1373,21400000.0
2008-10-09 19:54:00,1.13744,1.13744,1.13695,1.13706,19400000.0
2008-10-09 19:55:00,1.13725,1.13821,1.13725,1.13821,10600000.0
2008-10-09 19:56:00,1.13859,1.13909,1.13842,1.13891,25000000.0
2008-10-09 19:57:00,1.13924,1.13981,1.1389,1.13928,11800000.0
2008-10-09 19:58:00,1.13891,1.13891,1.13823,1.13837,10600000.0
2008-10-09 19:59:00,1.13813,1.13839,1.13777,1.13777,17800000.0
2008-10-09 20:00:00,1.1377,1.13805,1.13767,1.13783,14000000.0
2008-10-09 20:01:00,1.13793,1.13832,1.13758,1.13805,6800000.0
2008-10-09 20:02:00,1.13767,1.13797,1.13686,1.13686,17200000.0
2008-10-09 20:03:00,1.1366,1.13672,1.13637,1.13658,13600000.0
2008-10-09 20:04:00,1.13672,1.13787,1.13672,1.13753,14800000.0
2008-10-09 20:05:00,1.13723,1.1376,1.13679,1.1376,27600000.0
2008-10-09 20:06:00,1.13774,1.13774,1.13722,1.13724,14200000.0
2008-10-09 20:07:00,1.13719,1.13743,1.13698,1.13741,19000000.0
2008-10-09 20:08:00,1.1375,1.13755,1.13721,1.13721,17600000.0
2008-10-09 20:09:00,1.13742,1.13832,1.13725,1.13832,15600000.0
2008-10-09 20:10:00,1.13872,1.13872,1.13818,1.13846,30200000.0
2008-10-09 20:11:00,1.13796,1.13796,1.13729,1.13729,14400000.0
2008-10-09 20:12:00,1.13684,1.13728,1.13679,1.13728,16600000.0
2008-10-09 20:13:00,1.13732,1.13743,1.13706,1.13727,15600000.0
2008-10-09 20:14:00,1.13728,1.13801,1.13715,1.13744,27200000.0
2008-10-09 20:15:00,1.13744,1.13764,1.13711,1.13764,23400000.0
2008-10-09 20:16:00,1.13702,1.13702,1.13623,1.13625,20000000.0
2008-10-09 20:17:00,1.13596,1.13624,1.13561,1.13602,17200000.0
2008-10-09 20:18:00,1.13573,1.13616,1.13542,1.13542,12600000.0
2008-10-09 20:19:00,1.1357,1.13585,1.13532,1.13551,16800000.0
2008-10-09 20:20:00,1.13611,1.13676,1.13611,1.13631,26600000.0
2008-10-09 20:21:00,1.13646,1.13646,1.13571,1.13591,19200000.0
2008-10-09 20:22:00,1.13561,1.13597,1.13555,1.13559,13200000.0
2008-10-09 20:23:00,1.13567,1.13588,1.13552,1.13552,18800000.0
2008-10-09 20:24:00,1.13547,1.13581,1.13537,1.13578,20600000.0
2008-10-09 20:25:00,1.13548,1.13575,1.13516,1.13516,13000000.0
2008-10-09 20:26:00,1.13527,1.13584,1.1352,1.13584,14400000.0
2008-10-09 20:27:00,1.1367,1.1371,1.1367,1.1369,14400000.0
2008-10-09 20:28:00,1.13682,1.13749,1.13682,1.13749,19600000.0
2008-10-09 20:29:00,1.13728,1.13787,1.13713,1.13746,15200000.0
2008-10-09 20:30:00,1.13715,1.1374,1.13643,1.13643,22800000.0
2008-10-09 20:31:00,1.13694,1.13709,1.13675,1.13675,9600000.0
2008-10-09 20:32:00,1.13702,1.13702,1.1365,1.1367,12800000.0
2008-10-09 20:33:00,1.13687,1.13687,1.1361,1.13616,15000000.0
2008-10-09 20:34:00,1.13604,1.13647,1.136,1.13647,18200000.0
2008-10-09 20:35:00,1.1357,1.13614,1.1357,1.13614,9800000.0
2008-10-09 20:36:00,1.13603,1.13603,1.13541,1.13541,11800000.0
2008-10-09 20:37:00,1.13553,1.13586,1.1352,1.13545,11400000.0
2008-10-09 20:38:00,1.13496,1.13587,1.13496,1.13587,12800000.0
2008-10-09 20:39:00,1.13599,1.13621,1.13575,1.13613,23200000.0
2008-10-09 20:40:00,1.13575,1.13614,1.13563,1.13563,21200000.0
2008-10-09 20:41:00,1.13544,1.136,1.13544,1.1358,17800000.0
2008-10-09 20:42:00,1.13557,1.13601,1.13522,1.13578,19400000.0
2008-10-09 20:43:00,1.1366,1.1366,1.1364,1.1365,29400000.0
2008-10-09 20:44:00,1.13602,1.13602,1.13481,1.1351,29400000.0
2008-10-09 20:45:00,1.1351,1.13544,1.1351,1.13544,6200000.0
2008-10-09 20:46:00,1.13509,1.13509,1.13469,1.13469,21200000.0
2008-10-09 20:47:00,1.13452,1.13475,1.13438,1.13438,21000000.0
2008-10-09 20:48:00,1.13463,1.13544,1.13463,1.13492,10400000.0
2008-10-09 20:49:00,1.1351,1.1351,1.13481,1.13481,13000000.0
2008-10-09 20:50:00,1.13497,1.13516,1.13468,1.13468,15000000.0
2008-10-09 20:51:00,1.13475,1.13475,1.13366,1.13377,12400000.0
2008-10-09 20:52:00,1.13346,1.13425,1.13323,1.13323,14800000.0
2008-10-09 20:53:00,1.13358,1.13391,1.13358,1.13364,11400000.0
2008-10-09 20:54:00,1.1334,1.13388,1.13298,1.13388,11800000.0
2008-10-09 20:55:00,1.13361,1.13372,1.13325,1.13372,21800000.0
2008-10-09 20:56:00,1.13414,1.13458,1.13393,1.13393,22600000.0
2008-10-09 20:57:00,1.13458,1.13466,1.1341,1.13447,22400000.0
2008-10-09 20:58:00,1.1341,1.1341,1.13296,1.13299,22200000.0
2008-10-09 20:59:00,1.13297,1.13334,1.1328,1.13296,13400000.0
2008-10-09 21:00:00,1.13282,1.13302,1.13276,1.13276,11400000.0
2008-10-09 21:01:00,1.13306,1.13318,1.1329,1.13318,10800000.0
2008-10-09 21:02:00,1.13248,1.13256,1.13201,1.13243,14800000.0
2008-10-09 21:03:00,1.13353,1.13426,1.13337,1.13426,22000000.0
2008-10-09 21:04:00,1.13405,1.13405,1.13371,1.13371,24000000.0
2008-10-09 21:05:00,1.13401,1.13454,1.13401,1.13454,10200000.0
2008-10-09 21:06:00,1.13396,1.13402,1.13305,1.13305,27600000.0
2008-10-09 21:07:00,1.13279,1.13368,1.13279,1.13321,18800000.0
2008-10-09 21:08:00,1.13336,1.134,1.13336,1.134,20200000.0
2008-10-09 21:09:00,1.13284,1.13286,1.13203,1.13203,15200000.0
2008-10-09 21:10:00,1.13185,1.13185,1.13108,1.13124,8400000.0
2008-10-09 21:11:00,1.13153,1.13181,1.13149,1.13177,21400000.0
2008-10-09 21:12:00,1.13173,1.1322,1.13143,1.1317,11200000.0
2008-10-09 21:13:00,1.1312,1.1312,1.13024,1.13024,10600000.0
2008-10-09 21:14:00,1.13089,1.13123,1.13077,1.13105,13600000.0
2008-10-09 21:15:00,1.13103,1.13262,1.13075,1.13262,10800000.0
2008-10-09 21:16:00,1.13316,1.13316,1.13062,1.13062,26000000.0
2008-10-09 21:17:00,1.12969,1.12969,1.12812,1.12812,14600000.0
2008-10-09 21:18:00,1.12809,1.12809,1.12721,1.12744,15400000.0
2008-10-09 21:19:00,1.12741,1.12763,1.12604,1.12763,15000000.0
2008-10-09 21:20:00,1.12813,1.12946,1.12813,1.12946,16600000.0
2008-10-09 21:21:00,1.12935,1.13034,1.12925,1.13033,27600000.0
2008-10-09 21:22:00,1.13004,1.13004,1.1286,1.12914,15400000.0
2008-10-09 21:23:00,1.12952,1.13025,1.12929,1.13025,35400000.0
2008-10-09 21:24:00,1.13066,1.13099,1.13035,1.1306,17200000.0
2008-10-09 21:25:00,1.13104,1.13186,1.13058,1.13184,22800000.0
2008-10-09 21:26:00,1.13161,1.1321,1.13149,1.13158,33000000.0
2008-10-09 21:27:00,1.1315,1.13301,1.1315,1.13217,19600000.0
2008-10-09 21:28:00,1.13244,1.13263,1.1321,1.13229,19800000.0
2008-10-09 21:29:00,1.13253,1.13253,1.13197,1.13242,9600000.0
2008-10-09 21:30:00,1.13194,1.13203,1.13146,1.13151,19400000.0
2008-10-09 21:31:00,1.13135,1.13326,1.13135,1.13326,21600000.0
2008-10-09 21:32:00,1.13382,1.13477,1.13329,1.13329,16400000.0
2008-10-09 21:33:00,1.13286,1.13324,1.13253,1.13286,11800000.0
2008-10-09 21:34:00,1.13257,1.13257,1.13197,1.13244,12900000.0
2008-10-09 21:35:00,1.13336,1.13345,1.13222,1.13235,12000000.0
2008-10-09 21:36:00,1.13292,1.13379,1.13266,1.13339,21200000.0
2008-10-09 21:37:00,1.13313,1.13324,1.13246,1.13324,15200000.0
2008-10-09 21:38:00,1.13325,1.13452,1.13325,1.13361,16600000.0
2008-10-09 21:39:00,1.13202,1.1323,1.13175,1.13185,15400000.0
2008-10-09 21:40:00,1.13186,1.13186,1.131,1.131,9200000.0
2008-10-09 21:41:00,1.13126,1.13147,1.13068,1.13099,15400000.0
2008-10-09 21:42:00,1.13144,1.13144,1.13017,1.13033,16000000.0
2008-10-09 21:43:00,1.12953,1.12999,1.12896,1.12984,20600000.0
2008-10-09 21:44:00,1.13021,1.13021,1.12955,1.12992,6800000.0
2008-10-09 21:45:00,1.12904,1.12951,1.12891,1.12929,18600000.0
2008-10-09 21:46:00,1.12891,1.12893,1.1282,1.1282,17400000.0
2008-10-09 21:47:00,1.12805,1.12805,1.12764,1.12769,20000000.0
2008-10-09 21:48:00,1.12819,1.12819,1.12691,1.12691,14600000.0
2008-10-09 21:49:00,1.12587,1.12603,1.12561,1.12561,9000000.0
2008-10-09 21:50:00,1.12633,1.12635,1.12575,1.126,27400000.0
2008-10-09 21:51:00,1.12641,1.12644,1.12629,1.12644,15200000.0
2008-10-09 21:52:00,1.12654,1.12654,1.12609,1.12609,14000000.0
2008-10-09 21:53:00,1.1257,1.12702,1.1257,1.12702,9400000.0
2008-10-09 21:54:00,1.12731,1.12787,1.12697,1.12787,10200000.0
2008-10-09 21:55:00,1.12761,1.1289,1.12761,1.1289,19600000.0
2008-10-09 21:56:00,1.12953,1.12957,1.12729,1.12729,9400000.0
2008-10-09 21:57:00,1.12646,1.12733,1.12646,1.12729,11800000.0
2008-10-09 21:58:00,1.12634,1.12763,1.12634,1.12763,18800000.0
2008-10-09 21:59:00,1.12865,1.12905,1.12828,1.12905,20600000.0
2008-10-09 22:00:00,1.12927,1.13017,1.12907,1.13017,13600000.0
2008-10-09 22:01:00,1.12969,1.13013,1.12969,1.12976,13400000.0
2008-10-09 22:02:00,1.12902,1.1291,1.12764,1.12764,29800000.0
2008-10-09 22:03:00,1.12702,1.12995,1.12702,1.12995,16600000.0
2008-10-09 22:04:00,1.13088,1.13134,1.13072,1.13134,25800000.0
2008-10-09 22:05:00,1.13119,1.13119,1.13018,1.13028,18400000.0
2008-10-09 22:06:00,1.12982,1.13006,1.12969,1.13006,19200000.0
2008-10-09 22:07:00,1.13002,1.13002,1.12942,1.12992,14200000.0
2008-10-09 22:08:00,1.13044,1.13044,1.13002,1.13031,14400000.0
2008-10-09 22:09:00,1.12968,1.1304,1.1286,1.1286,16600000.0
2008-10-09 22:10:00,1.12834,1.12834,1.12792,1.12792,18800000.0
2008-10-09 22:11:00,1.12757,1.12971,1.12757,1.12971,30800000.0
2008-10-09 22:12:00,1.12909,1.12941,1.12803,1.12803,22600000.0
2008-10-09 22:13:00,1.12814,1.12833,1.12753,1.12807,16000000.0
2008-10-09 22:14:00,1.12768,1.12776,1.12701,1.12701,19800000.0
2008-10-09 22:15:00,1.1276,1.12794,1.12743,1.1277,22400000.0
2008-10-09 22:16:00,1.128,1.128,1.12737,1.12754,19600000.0
2008-10-09 22:17:00,1.12765,1.12847,1.12748,1.12789,26000000.0
2008-10-09 22:18:00,1.12806,1.12806,1.12766,1.12793,10800000.0
2008-10-09 22:19:00,1.12821,1.12885,1.12821,1.12879,16400000.0
2008-10-09 22:20:00,1.12927,1.12953,1.12888,1.12896,13400000.0
2008-10-09 22:21:00,1.12832,1.12886,1.12832,1.12886,13200000.0
2008-10-09 22:22:00,1.12887,1.12926,1.1288,1.12918,29600000.0
2008-10-09 22:23:00,1.12893,1.12932,1.12888,1.12907,18600000.0
2008-10-09 22:24:00,1.12937,1.13013,1.12937,1.13001,15400000.0
2008-10-09 22:25:00,1.12855,1.12996,1.12855,1.12996,14000000.0
2008-10-09 22:26:00,1.12976,1.12976,1.12841,1.12841,13800000.0
2008-10-09 22:27:00,1.12788,1.1287,1.12788,1.1287,24400000.0
2008-10-09 22:28:00,1.12898,1.12925,1.12859,1.12897,18000000.0
2008-10-09 22:29:00,1.12757,1.1285,1.12757,1.12847,21400000.0
2008-10-09 22:30:00,1.12891,1.12965,1.1288,1.12965,12800000.0
2008-10-09 22:31:00,1.12949,1.1297,1.12882,1.12964,13200000.0
2008-10-09 22:32:00,1.12968,1.13052,1.12968,1.13002,13800000.0
2008-10-09 22:33:00,1.13023,1.13023,1.12946,1.13009,25600000.0
2008-10-09 22:34:00,1.12992,1.13024,1.12972,1.12992,10400000.0
2008-10-09 22:35:00,1.12988,1.12988,1.12904,1.12904,18800000.0
2008-10-09 22:36:00,1.12886,1.12906,1.12838,1.12906,14800000.0
2008-10-09 22:37:00,1.12943,1.12964,1.12897,1.12897,15200000.0
2008-10-09 22:38:00,1.1283,1.12914,1.1283,1.12859,13800000.0
2008-10-09 22:39:00,1.12935,1.12941,1.12872,1.12941,20200000.0
2008-10-09 22:40:00,1.12937,1.12948,1.12903,1.12904,22400000.0
2008-10-09 22:41:00,1.12871,1.12871,1.12798,1.12798,3600000.0
2008-10-09 22:42:00,1.1287,1.12881,1.12844,1.12846,11600000.0
2008-10-09 22:43:00,1.12808,1.12832,1.12758,1.12793,17900000.0
2008-10-09 22:44:00,1.1285,1.1285,1.12779,1.12801,20400000.0
2008-10-09 22:45:00,1.12876,1.12903,1.12834,1.12834,18600000.0
2008-10-09 22:46:00,1.12809,1.1282,1.12674,1.12674,16200000.0
2008-10-09 22:47:00,1.12693,1.12732,1.12674,1.12674,11000000.0
2008-10-09 22:48:00,1.12637,1.12695,1.12637,1.12652,25400000.0
2008-10-09 22:49:00,1.127,1.12721,1.12614,1.12664,14400000.0
2008-10-09 22:50:00,1.12668,1.12686,1.12619,1.12668,9400000.0
2008-10-09 22:51:00,1.1245,1.1245,1.12388,1.12422,11000000.0
2008-10-09 22:52:00,1.1239,1.12423,1.1239,1.12423,2600000.0
2008-10-09 22:53:00,1.12462,1.12529,1.12298,1.12298,12200000.0
2008-10-09 22:54:00,1.1238,1.12411,1.12332,1.12332,20000000.0
2008-10-09 22:55:00,1.1235,1.12381,1.12345,1.12345,13400000.0
2008-10-09 22:56:00,1.12368,1.12382,1.12342,1.12359,12000000.0
2008-10-09 22:57:00,1.1247,1.1252,1.1247,1.1252,12800000.0
2008-10-09 22:58:00,1.1238,1.12386,1.12323,1.12347,12800000.0
2008-10-09 22:59:00,1.12397,1.12421,1.12374,1.12376,23000000.0
2008-10-09 23:00:00,1.12357,1.12381,1.12313,1.12313,20600000.0
2008-10-09 23:01:00,1.1253,1.1261,1.1249,1.1254,12800000.0
2008-10-09 23:02:00,1.12369,1.12435,1.12369,1.12419,12800000.0
2008-10-09 23:03:00,1.12412,1.12412,1.12322,1.12322,8600000.0
2008-10-09 23:04:00,1.123,1.12361,1.12296,1.12312,19600000.0
2008-10-09 23:05:00,1.12282,1.12303,1.12273,1.12298,9600000.0
2008-10-09 23:06:00,1.12305,1.12373,1.1227,1.12373,13600000.0
2008-10-09 23:07:00,1.12379,1.12412,1.12379,1.12401,12600000.0
2008-10-09 23:08:00,1.12351,1.12434,1.12351,1.12434,8200000.0
2008-10-09 23:09:00,1.12442,1.12488,1.12391,1.12391,28000000.0
2008-10-09 23:10:00,1.1238,1.12483,1.1238,1.1242,18400000.0
2008-10-09 23:11:00,1.12431,1.12431,1.1234,1.12357,20400000.0
2008-10-09 23:12:00,1.12403,1.12403,1.12331,1.12385,18600000.0
2008-10-09 23:13:00,1.12396,1.12463,1.12391,1.1245,17400000.0
2008-10-09 23:14:00,1.12419,1.12432,1.12416,1.12419,10400000.0
2008-10-09 23:15:00,1.1247,1.1254,1.1247,1.1254,12600000.0
2008-10-09 23:16:00,1.1236,1.12378,1.1226,1.1226,12600000.0
2008-10-09 23:17:00,1.12276,1.1234,1.12276,1.12316,12600000.0
2008-10-09 23:18:00,1.1235,1.12417,1.1235,1.12417,14400000.0
2008-10-09 23:19:00,1.12413,1.12413,1.12355,1.12355,15600000.0
2008-10-09 23:20:00,1.12401,1.12416,1.12374,1.12388,6800000.0
2008-10-09 23:21:00,1.1242,1.12475,1.1242,1.1247,14400000.0
2008-10-09 23:22:00,1.12457,1.12483,1.12428,1.1246,13800000.0
2008-10-09 23:23:00,1.12436,1.12474,1.12436,1.12443,6800000.0
2008-10-09 23:24:00,1.12433,1.1245,1.1237,1.1237,9400000.0
2008-10-09 23:25:00,1.12428,1.125,1.12428,1.125,18800000.0
2008-10-09 23:26:00,1.12542,1.12551,1.12451,1.12471,7200000.0
2008-10-09 23:27:00,1.1255,1.1255,1.1247,1.1251,15600000.0
2008-10-09 23:28:00,1.12435,1.12518,1.12425,1.12425,15600000.0
2008-10-09 23:29:00,1.12301,1.12337,1.12259,1.12303,19600000.0
2008-10-09 23:30:00,1.12331,1.12385,1.12331,1.12375,26200000.0
2008-10-09 23:31:00,1.12362,1.12405,1.12351,1.12375,15200000.0
2008-10-09 23:32:00,1.12316,1.12361,1.1231,1.12357,21600000.0
2008-10-09 23:33:00,1.1237,1.12468,1.1237,1.12468,14200000.0
2008-10-09 23:34:00,1.12504,1.1255,1.12481,1.12509,14200000.0
2008-10-09 23:35:00,1.1246,1.12563,1.1246,1.12563,18600000.0
2008-10-09 23:36:00,1.1258,1.12643,1.1258,1.12596,25200000.0
2008-10-09 23:37:00,1.12679,1.12769,1.12679,1.12769,5800000.0
2008-10-09 23:38:00,1.12744,1.12744,1.12698,1.12698,10200000.0
2008-10-09 23:39:00,1.12677,1.12705,1.12677,1.12697,16600000.0
2008-10-09 23:40:00,1.12734,1.12734,1.1268,1.12705,24400000.0
2008-10-09 23:41:00,1.12717,1.1281,1.12717,1.1281,33200000.0
2008-10-09 23:42:00,1.12843,1.12862,1.12823,1.12823,14600000.0
2008-10-09 23:43:00,1.12873,1.1298,1.12873,1.1293,17000000.0
2008-10-09 23:44:00,1.12896,1.1296,1.12896,1.1296,17200000.0
2008-10-09 23:45:00,1.12903,1.12963,1.12903,1.12957,24400000.0
2008-10-09 23:46:00,1.12945,1.12965,1.12922,1.12954,11400000.0
2008-10-09 23:47:00,1.12942,1.13016,1.12942,1.12968,23200000.0
2008-10-09 23:48:00,1.13015,1.13021,1.12973,1.12987,24200000.0
2008-10-09 23:49:00,1.13043,1.13065,1.13003,1.13003,5600000.0
2008-10-09 23:50:00,1.13059,1.1311,1.13059,1.13108,11600000.0
2008-10-09 23:51:00,1.13157,1.1326,1.13157,1.1326,9200000.0
2008-10-09 23:52:00,1.13383,1.13504,1.13383,1.13503,26800000.0
2008-10-09 23:53:00,1.13432,1.13467,1.13383,1.13455,32000000.0
2008-10-09 23:54:00,1.13414,1.13462,1.13393,1.13449,11200000.0
2008-10-09 23:55:00,1.13474,1.13505,1.13449,1.13449,13200000.0
2008-10-09 23:56:00,1.13464,1.13464,1.13448,1.13448,6200000.0
2008-10-09 23:57:00,1.13442,1.13557,1.13442,1.13491,8400000.0
2008-10-09 23:58:00,1.13507,1.1354,1.13486,1.13503,23800000.0
2008-10-09 23:59:00,1.13526,1.13582,1.13526,1.1355,10000000.0
2008-10-10 00:00:00,1.13652,1.13652,1.13499,1.13499,12000000.0
2008-10-10 00:01:00,1.13534,1.13659,1.13526,1.13659,14000000.0
2008-10-10 00:02:00,1.13634,1.13682,1.13625,1.13625,12000000.0
2008-10-10 00:03:00,1.13585,1.13645,1.13576,1.13576,19000000.0
2008-10-10 00:04:00,1.13562,1.13608,1.1356,1.136,17000000.0
2008-10-10 00:05:00,1.13586,1.13595,1.13523,1.13541,10000000.0
2008-10-10 00:06:00,1.13521,1.13521,1.13476,1.13479,9400000.0
2008-10-10 00:07:00,1.13498,1.13585,1.13493,1.1357,13400000.0
2008-10-10 00:08:00,1.13425,1.13425,1.13379,1.13388,5600000.0
2008-10-10 00:09:00,1.13405,1.13405,1.13359,1.13359,24400000.0
2008-10-10 00:10:00,1.13392,1.13476,1.13357,1.13464,16400000.0
2008-10-10 00:11:00,1.13507,1.13551,1.13502,1.13547,14600000.0
2008-10-10 00:12:00,1.1356,1.1357,1.1356,1.1357,17600000.0
2008-10-10 00:13:00,1.13489,1.13559,1.13489,1.13559,17600000.0
2008-10-10 00:14:00,1.13506,1.13506,1.13409,1.13436,14000000.0
2008-10-10 00:15:00,1.13468,1.13496,1.13424,1.13496,18800000.0
2008-10-10 00:16:00,1.13525,1.13525,1.13462,1.13504,20800000.0
2008-10-10 00:17:00,1.13529,1.13591,1.13527,1.13572,17600000.0
2008-10-10 00:18:00,1.13539,1.13572,1.13522,1.13572,14200000.0
2008-10-10 00:19:00,1.13554,1.13643,1.13537,1.13643,17400000.0
2008-10-10 00:20:00,1.13614,1.13656,1.1358,1.13586,5200000.0
2008-10-10 00:21:00,1.1366,1.1376,1.1361,1.1371,7600000.0
2008-10-10 00:22:00,1.13583,1.13603,1.13571,1.13589,7600000.0
2008-10-10 00:23:00,1.13591,1.13639,1.13591,1.13639,8600000.0
2008-10-10 00:24:00,1.13592,1.1364,1.13544,1.13544,9400000.0
2008-10-10 00:25:00,1.13544,1.13608,1.13523,1.13591,15200000.0
2008-10-10 00:26:00,1.13601,1.13645,1.13544,1.13544,16200000.0
2008-10-10 00:27:00,1.13392,1.13458,1.13392,1.13398,6800000.0
2008-10-10 00:28:00,1.13396,1.13427,1.13388,1.13427,19200000.0
2008-10-10 00:29:00,1.13279,1.13352,1.13266,1.13328,21400000.0
2008-10-10 00:30:00,1.13302,1.13398,1.13302,1.13366,21600000.0
2008-10-10 00:31:00,1.13357,1.13377,1.13309,1.13311,17200000.0
2008-10-10 00:32:00,1.13301,1.1331,1.13265,1.13266,24600000.0
2008-10-10 00:33:00,1.13327,1.1335,1.13327,1.1335,11000000.0
2008-10-10 00:34:00,1.13368,1.13433,1.13368,1.13421,15000000.0
2008-10-10 00:35:00,1.13398,1.13411,1.1336,1.13362,11400000.0
2008-10-10 00:36:00,1.13291,1.13341,1.13291,1.13319,20200000.0
2008-10-10 00:37:00,1.13366,1.13366,1.13338,1.1336,10000000.0
2008-10-10 00:38:00,1.1337,1.1343,1.13355,1.1343,18400000.0
2008-10-10 00:39:00,1.13377,1.13413,1.13362,1.13371,10200000.0
2008-10-10 00:40:00,1.13432,1.13432,1.13313,1.13313,22800000.0
2008-10-10 00:41:00,1.1345,1.13453,1.13389,1.13412,21000000.0
2008-10-10 00:42:00,1.13382,1.1343,1.13376,1.13417,12600000.0
2008-10-10 00:43:00,1.13334,1.13429,1.13334,1.13396,26400000.0
2008-10-10 00:44:00,1.13412,1.13426,1.13348,1.13372,12600000.0
2008-10-10 00:45:00,1.13406,1.1347,1.13406,1.13461,20800000.0
2008-10-10 00:46:00,1.13507,1.13507,1.13305,1.13305,21800000.0
2008-10-10 00:47:00,1.13334,1.13379,1.13308,1.13377,12200000.0
2008-10-10 00:48:00,1.13385,1.13428,1.13385,1.13415,24200000.0
2008-10-10 00:49:00,1.13419,1.13419,1.13395,1.13404,11200000.0
2008-10-10 00:50:00,1.13403,1.13431,1.1338,1.13431,26000000.0
2008-10-10 00:51:00,1.1348,1.1351,1.1341,1.1346,22400000.0
2008-10-10 00:52:00,1.13409,1.13409,1.13299,1.13305,22400000.0
2008-10-10 00:53:00,1.13366,1.13441,1.13366,1.13441,10000000.0
2008-10-10 00:54:00,1.13422,1.13476,1.13399,1.13441,17600000.0
2008-10-10 00:55:00,1.13357,1.13385,1.13342,1.13384,17800000.0
2008-10-10 00:56:00,1.13381,1.13395,1.1335,1.13357,22200000.0
2008-10-10 00:57:00,1.1332,1.13393,1.1332,1.13393,21200000.0
2008-10-10 00:58:00,1.13349,1.13375,1.13333,1.13333,11000000.0
2008-10-10 00:59:00,1.13369,1.1341,1.13369,1.13384,10800000.0
2008-10-10 01:00:00,1.13353,1.13383,1.13347,1.13383,17800000.0
2008-10-10 01:01:00,1.13379,1.13379,1.13319,1.13361,24600000.0
2008-10-10 01:02:00,1.13371,1.13417,1.13361,1.13395,10200000.0
2008-10-10 01:03:00,1.13421,1.13421,1.1339,1.13397,19800000.0
2008-10-10 01:04:00,1.13424,1.13424,1.13392,1.13401,14200000.0
2008-10-10 01:05:00,1.13392,1.13421,1.13364,1.13385,11400000.0
2008-10-10 01:06:00,1.13423,1.13423,1.13339,1.13342,18000000.0
2008-10-10 01:07:00,1.13322,1.13377,1.13314,1.13357,18800000.0
2008-10-10 01:08:00,1.13363,1.13436,1.13363,1.13436,16600000.0
2008-10-10 01:09:00,1.13454,1.13454,1.1342,1.1342,19400000.0
2008-10-10 01:10:00,1.13403,1.13446,1.13341,1.13424,10800000.0
2008-10-10 01:11:00,1.13411,1.13494,1.13387,1.13487,18600000.0
2008-10-10 01:12:00,1.13434,1.13434,1.13341,1.13341,6200000.0
2008-10-10 01:13:00,1.13348,1.13364,1.13276,1.13276,12400000.0
2008-10-10 01:14:00,1.13301,1.13329,1.13294,1.13319,21000000.0
2008-10-10 01:15:00,1.1347,1.135,1.1347,1.135,18600000.0
2008-10-10 01:16:00,1.13333,1.13399,1.13316,1.1339,18600000.0
2008-10-10 01:17:00,1.13432,1.13472,1.13403,1.13472,27600000.0
2008-10-10 01:18:00,1.1341,1.13414,1.13361,1.13412,31400000.0
2008-10-10 01:19:00,1.1336,1.1336,1.13205,1.13205,14600000.0
2008-10-10 01:20:00,1.13234,1.13234,1.13179,1.13229,19200000.0
2008-10-10 01:21:00,1.13257,1.13367,1.13257,1.13367,16000000.0
2008-10-10 01:22:00,1.13453,1.13494,1.13275,1.13275,14400000.0
2008-10-10 01:23:00,1.13166,1.1319,1.13144,1.13152,28800000.0
2008-10-10 01:24:00,1.13201,1.13207,1.13172,1.13172,21000000.0
2008-10-10 01:25:00,1.13086,1.13154,1.13086,1.13154,9200000.0
2008-10-10 01:26:00,1.13171,1.13171,1.13129,1.13153,18000000.0
2008-10-10 01:27:00,1.13106,1.13161,1.13084,1.13161,15200000.0
2008-10-10 01:28:00,1.13021,1.13021,1.12773,1.12784,16800000.0
2008-10-10 01:29:00,1.12799,1.12811,1.12658,1.12797,20400000.0
2008-10-10 01:30:00,1.12674,1.12713,1.12483,1.12483,8000000.0
2008-10-10 01:31:00,1.12456,1.12485,1.12449,1.12465,17400000.0
2008-10-10 01:32:00,1.12439,1.12439,1.1227,1.1227,30800000.0
2008-10-10 01:33:00,1.1228,1.12436,1.1228,1.12436,19400000.0
2008-10-10 01:34:00,1.12443,1.12468,1.12325,1.12329,18200000.0
2008-10-10 01:35:00,1.12266,1.12285,1.12225,1.12261,26000000.0
2008-10-10 01:36:00,1.12189,1.12192,1.12044,1.12044,14600000.0
2008-10-10 01:37:00,1.12142,1.12265,1.12142,1.12251,19600000.0
2008-10-10 01:38:00,1.12256,1.12256,1.11969,1.11969,16400000.0
2008-10-10 01:39:00,1.11981,1.12121,1.11981,1.12121,5800000.0
2008-10-10 01:40:00,1.11991,1.12044,1.11952,1.12044,13000000.0
2008-10-10 01:41:00,1.12022,1.12139,1.12022,1.12043,19400000.0
2008-10-10 01:42:00,1.12083,1.12106,1.12068,1.12103,11000000.0
2008-10-10 01:43:00,1.12105,1.12169,1.12105,1.12169,19000000.0
2008-10-10 01:44:00,1.12232,1.12232,1.12121,1.12148,23400000.0
2008-10-10 01:45:00,1.12077,1.12117,1.11947,1.11947,18500000.0
2008-10-10 01:46:00,1.11809,1.12356,1.11708,1.12356,15200000.0
2008-10-10 01:47:00,1.12142,1.12142,1.11996,1.11996,26200000.0
2008-10-10 01:48:00,1.12227,1.12252,1.11983,1.11983,30200000.0
2008-10-10 01:49:00,1.12025,1.12025,1.11882,1.11941,25800000.0
2008-10-10 01:50:00,1.11939,1.12033,1.11939,1.12033,11400000.0
2008-10-10 01:51:00,1.12117,1.12145,1.12083,1.12117,10800000.0
2008-10-10 01:52:00,1.12132,1.1215,1.121,1.121,13800000.0
2008-10-10 01:53:00,1.12132,1.12248,1.12131,1.12177,33600000.0
2008-10-10 01:54:00,1.12253,1.12253,1.11869,1.11869,26400000.0
2008-10-10 01:55:00,1.11783,1.11858,1.11771,1.11858,14200000.0
2008-10-10 01:56:00,1.11847,1.11979,1.11847,1.11964,29000000.0
2008-10-10 01:57:00,1.12035,1.12121,1.11978,1.12121,27400000.0
2008-10-10 01:58:00,1.12217,1.12376,1.1217,1.12376,14600000.0
2008-10-10 01:59:00,1.12411,1.12551,1.12376,1.12551,36800000.0
2008-10-10 02:00:00,1.12469,1.12469,1.12114,1.12114,18200000.0
2008-10-10 02:01:00,1.12043,1.12215,1.12043,1.12157,44000000.0
2008-10-10 02:02:00,1.1212,1.12202,1.1212,1.12169,15000000.0
2008-10-10 02:03:00,1.1214,1.12238,1.12133,1.12238,35400000.0
2008-10-10 02:04:00,1.12281,1.12281,1.12141,1.12233,15400000.0
2008-10-10 02:05:00,1.12222,1.12233,1.12106,1.1211,9400000.0
2008-10-10 02:06:00,1.12044,1.12307,1.12044,1.12307,25800000.0
2008-10-10 02:07:00,1.12466,1.12466,1.12395,1.12395,14200000.0
2008-10-10 02:08:00,1.123,1.123,1.12188,1.123,16600000.0
2008-10-10 02:09:00,1.12414,1.12431,1.12311,1.12311,14200000.0
2008-10-10 02:10:00,1.1227,1.12477,1.1227,1.12477,10800000.0
2008-10-10 02:11:00,1.12463,1.1251,1.12396,1.12476,26800000.0
2008-10-10 02:12:00,1.12554,1.12603,1.12522,1.12523,23400000.0
2008-10-10 02:13:00,1.12477,1.12629,1.12448,1.12629,34600000.0
2008-10-10 02:14:00,1.12446,1.12511,1.12363,1.12496,22600000.0
2008-10-10 02:15:00,1.12469,1.12525,1.12172,1.12172,15000000.0
2008-10-10 02:16:00,1.12203,1.12326,1.12203,1.12251,51400000.0
2008-10-10 02:17:00,1.12174,1.12276,1.12153,1.12276,78200000.0
2008-10-10 02:18:00,1.12235,1.12388,1.12235,1.12313,58400000.0
2008-10-10 02:19:00,1.12308,1.12308,1.12197,1.12197,10800000.0
2008-10-10 02:20:00,1.1214,1.12186,1.1214,1.12159,17400000.0
2008-10-10 02:21:00,1.12012,1.12012,1.11933,1.1194,16400000.0
2008-10-10 02:22:00,1.12041,1.12312,1.12041,1.12231,63400000.0
2008-10-10 02:23:00,1.12234,1.12234,1.12078,1.12116,6800000.0
2008-10-10 02:24:00,1.12135,1.12135,1.12007,1.12007,51600000.0
2008-10-10 02:25:00,1.11999,1.11999,1.11951,1.11987,10800000.0
2008-10-10 02:26:00,1.12008,1.12134,1.12008,1.12134,49000000.0
2008-10-10 02:27:00,1.1211,1.12188,1.12064,1.12147,88600000.0
2008-10-10 02:28:00,1.12198,1.12198,1.12,1.12,26600000.0
2008-10-10 02:29:00,1.11942,1.11942,1.11836,1.11836,14000000.0
2008-10-10 02:30:00,1.11871,1.11916,1.11867,1.119,15000000.0
2008-10-10 02:31:00,1.11962,1.11991,1.11922,1.11986,35000000.0
2008-10-10 02:32:00,1.11978,1.11978,1.11785,1.11871,58400000.0
2008-10-10 02:33:00,1.11688,1.11742,1.11688,1.11716,51800000.0
2008-10-10 02:34:00,1.11675,1.11708,1.11619,1.11708,27600000.0
2008-10-10 02:35:00,1.11661,1.11687,1.11555,1.11687,11000000.0
2008-10-10 02:36:00,1.11857,1.11857,1.11723,1.11723,19400000.0
2008-10-10 02:37:00,1.11623,1.11623,1.11401,1.11536,39800000.0
2008-10-10 02:38:00,1.11501,1.11681,1.11501,1.11681,20800000.0
2008-10-10 02:39:00,1.11669,1.117,1.11629,1.117,20200000.0
2008-10-10 02:40:00,1.11722,1.11722,1.11501,1.11604,17400000.0
2008-10-10 02:41:00,1.11539,1.11734,1.11539,1.11696,27000000.0
2008-10-10 02:42:00,1.11626,1.11777,1.11626,1.11777,133200000.0
2008-10-10 02:43:00,1.11727,1.11793,1.11628,1.1171,34900000.0
2008-10-10 02:44:00,1.11739,1.11892,1.11739,1.11841,16400000.0
2008-10-10 02:45:00,1.1181,1.11878,1.1177,1.11852,88600000.0
2008-10-10 02:46:00,1.11764,1.1179,1.11654,1.11654,15800000.0
2008-10-10 02:47:00,1.11686,1.11843,1.11686,1.11805,99000000.0
2008-10-10 02:48:00,1.11923,1.11923,1.11807,1.11807,10600000.0
2008-10-10 02:49:00,1.11823,1.11831,1.11795,1.118,17600000.0
2008-10-10 02:50:00,1.11777,1.11796,1.11755,1.11775,15800000.0
2008-10-10 02:51:00,1.11751,1.11763,1.11704,1.11749,19000000.0
2008-10-10 02:52:00,1.11743,1.11784,1.11743,1.11776,26600000.0
2008-10-10 02:53:00,1.11795,1.11893,1.11795,1.11893,11600000.0
2008-10-10 02:54:00,1.11905,1.11905,1.11803,1.11803,54600000.0
2008-10-10 02:55:00,1.11821,1.11928,1.11821,1.11865,15200000.0
2008-10-10 02:56:00,1.11962,1.11962,1.11843,1.11863,16600000.0
2008-10-10 02:57:00,1.12017,1.12069,1.11916,1.11916,45800000.0
2008-10-10 02:58:00,1.11896,1.12075,1.11896,1.12075,14600000.0
2008-10-10 02:59:00,1.1211,1.12139,1.121,1.12122,22400000.0
2008-10-10 03:00:00,1.12094,1.12106,1.12055,1.1209,47200000.0
2008-10-10 03:01:00,1.1215,1.12312,1.12139,1.12312,12200000.0
2008-10-10 03:02:00,1.1231,1.12363,1.12303,1.12358,95800000.0
2008-10-10 03:03:00,1.12313,1.12323,1.12277,1.12299,16600000.0
2008-10-10 03:04:00,1.12316,1.12428,1.12316,1.12428,46800000.0
2008-10-10 03:05:00,1.12371,1.12406,1.12274,1.12274,15600000.0
2008-10-10 03:06:00,1.12342,1.12342,1.12126,1.12143,21000000.0
2008-10-10 03:07:00,1.12089,1.12089,1.11975,1.11975,13000000.0
2008-10-10 03:08:00,1.11899,1.11921,1.11829,1.11863,14600000.0
2008-10-10 03:09:00,1.11776,1.11776,1.11561,1.11609,14800000.0
2008-10-10 03:10:00,1.11562,1.1173,1.11562,1.1173,25000000.0
2008-10-10 03:11:00,1.1163,1.1163,1.11547,1.11628,21400000.0
2008-10-10 03:12:00,1.11663,1.11699,1.11653,1.11699,33800000.0
2008-10-10 03:13:00,1.11697,1.11697,1.11578,1.11587,15800000.0
2008-10-10 03:14:00,1.11559,1.11559,1.11446,1.11508,11600000.0
2008-10-10 03:15:00,1.11637,1.1165,1.11624,1.11647,18400000.0
2008-10-10 03:16:00,1.11769,1.11971,1.11769,1.1195,16400000.0
2008-10-10 03:17:00,1.11933,1.1201,1.11933,1.1201,23200000.0
2008-10-10 03:18:00,1.12116,1.12116,1.11855,1.11855,10600000.0
2008-10-10 03:19:00,1.11851,1.11937,1.11851,1.11937,25000000.0
2008-10-10 03:20:00,1.11902,1.11957,1.11811,1.11957,9400000.0
2008-10-10 03:21:00,1.11908,1.12,1.11898,1.12,10000000.0
2008-10-10 03:22:00,1.11979,1.1202,1.11952,1.1202,12400000.0
2008-10-10 03:23:00,1.11969,1.11993,1.11915,1.11915,37200000.0
2008-10-10 03:24:00,1.11866,1.11866,1.11796,1.11849,14000000.0
2008-10-10 03:25:00,1.11867,1.11918,1.11853,1.11905,6800000.0
2008-10-10 03:26:00,1.11906,1.11907,1.11856,1.11876,10400000.0
2008-10-10 03:27:00,1.11926,1.12006,1.11905,1.12001,12200000.0
2008-10-10 03:28:00,1.11895,1.11946,1.1183,1.11885,12200000.0
2008-10-10 03:29:00,1.11937,1.11943,1.11891,1.11899,19800000.0
2008-10-10 03:30:00,1.11875,1.11875,1.11642,1.11642,13600000.0
2008-10-10 03:31:00,1.11592,1.11653,1.11592,1.11647,10600000.0
2008-10-10 03:32:00,1.11614,1.11663,1.11547,1.11547,14000000.0
2008-10-10 03:33:00,1.11494,1.11526,1.11494,1.11501,33200000.0
2008-10-10 03:34:00,1.11391,1.11393,1.11308,1.11308,9400000.0
2008-10-10 03:35:00,1.11325,1.1137,1.11302,1.11332,17600000.0
2008-10-10 03:36:00,1.11217,1.11237,1.11174,1.11174,11400000.0
2008-10-10 03:37:00,1.11222,1.11298,1.11222,1.11297,18700000.0
2008-10-10 03:38:00,1.11273,1.1142,1.11273,1.11303,30600000.0
2008-10-10 03:39:00,1.11273,1.11323,1.11257,1.11257,20400000.0
2008-10-10 03:40:00,1.11292,1.11327,1.11235,1.11235,10000000.0
2008-10-10 03:41:00,1.11243,1.11284,1.11225,1.11236,14200000.0
2008-10-10 03:42:00,1.11242,1.11268,1.11205,1.11268,10400000.0
2008-10-10 03:43:00,1.1136,1.11379,1.11315,1.11328,17800000.0
2008-10-10 03:44:00,1.11274,1.11274,1.1123,1.11232,14400000.0
2008-10-10 03:45:00,1.11321,1.11403,1.11308,1.11389,11200000.0
2008-10-10 03:46:00,1.1131,1.11373,1.1131,1.11373,14000000.0
2008-10-10 03:47:00,1.11215,1.11288,1.11215,1.11288,10600000.0
2008-10-10 03:48:00,1.11412,1.11597,1.11412,1.11491,14600000.0
2008-10-10 03:49:00,1.11528,1.11692,1.11528,1.11692,8000000.0
2008-10-10 03:50:00,1.11668,1.11694,1.11668,1.11676,11200000.0
2008-10-10 03:51:00,1.11716,1.11716,1.1155,1.1155,14600000.0
2008-10-10 03:52:00,1.11543,1.11552,1.11495,1.11521,15600000.0
2008-10-10 03:53:00,1.11635,1.11673,1.11581,1.11598,14800000.0
2008-10-10 03:54:00,1.1161,1.11779,1.1161,1.11779,11800000.0
2008-10-10 03:55:00,1.11746,1.11796,1.11742,1.11796,19600000.0
2008-10-10 03:56:00,1.11724,1.11724,1.11639,1.11639,22000000.0
2008-10-10 03:57:00,1.11701,1.11751,1.11669,1.11732,16200000.0
2008-10-10 03:58:00,1.11826,1.11887,1.11762,1.11817,23600000.0
2008-10-10 03:59:00,1.11869,1.11914,1.11864,1.11875,10000000.0
2008-10-10 04:00:00,1.11788,1.11798,1.11758,1.11758,21400000.0
2008-10-10 04:01:00,1.11807,1.11914,1.11807,1.11914,25400000.0
2008-10-10 04:02:00,1.1202,1.1202,1.11829,1.11829,31200000.0
2008-10-10 04:03:00,1.11855,1.119,1.11812,1.11848,25600000.0
2008-10-10 04:04:00,1.11717,1.11741,1.11685,1.11741,18000000.0
2008-10-10 04:05:00,1.11663,1.11692,1.11639,1.11692,17000000.0
2008-10-10 04:06:00,1.11696,1.11696,1.11632,1.1165,63000000.0
2008-10-10 04:07:00,1.1165,1.11688,1.11642,1.11682,45400000.0
2008-10-10 04:08:00,1.11674,1.117,1.11666,1.11675,50200000.0
2008-10-10 04:09:00,1.11686,1.11686,1.11638,1.11645,11200000.0
2008-10-10 04:10:00,1.11649,1.11678,1.11649,1.11662,19000000.0
2008-10-10 04:11:00,1.11604,1.11638,1.11594,1.11623,97600000.0
2008-10-10 04:12:00,1.11641,1.11662,1.11641,1.11662,30200000.0
2008-10-10 04:13:00,1.11664,1.11686,1.11662,1.11675,44400000.0
2008-10-10 04:14:00,1.1166,1.11669,1.11629,1.11655,59800000.0
2008-10-10 04:15:00,1.11598,1.11598,1.11583,1.11583,2000000.0
2008-10-10 04:16:00,1.11524,1.11557,1.11445,1.11445,17200000.0
2008-10-10 04:17:00,1.11412,1.1142,1.11393,1.1142,7200000.0
2008-10-10 04:18:00,1.1141,1.11459,1.1141,1.11423,18800000.0
2008-10-10 04:19:00,1.11374,1.11522,1.11374,1.11522,9200000.0
2008-10-10 04:20:00,1.11547,1.11645,1.11547,1.11625,17800000.0
2008-10-10 04:21:00,1.11706,1.11706,1.11662,1.1169,12200000.0
2008-10-10 04:22:00,1.11691,1.11845,1.11691,1.11797,21200000.0
2008-10-10 04:23:00,1.11821,1.11847,1.11722,1.11725,23800000.0
2008-10-10 04:24:00,1.11691,1.11694,1.11633,1.11633,15600000.0
2008-10-10 04:25:00,1.11585,1.11585,1.11499,1.11499,13800000.0
2008-10-10 04:26:00,1.11498,1.11549,1.11498,1.11539,14600000.0
2008-10-10 04:27:00,1.11459,1.1146,1.11405,1.11405,11800000.0
2008-10-10 04:28:00,1.11479,1.1154,1.11479,1.11531,7800000.0
2008-10-10 04:29:00,1.11513,1.11543,1.11501,1.11501,17600000.0
2008-10-10 04:30:00,1.11546,1.11562,1.11513,1.11562,8200000.0
2008-10-10 04:31:00,1.11588,1.11614,1.11571,1.11606,16000000.0
2008-10-10 04:32:00,1.11603,1.11634,1.11562,1.11589,16200000.0
2008-10-10 04:33:00,1.11617,1.11656,1.11565,1.11618,26200000.0
2008-10-10 04:34:00,1.11581,1.11612,1.11562,1.11571,19000000.0
2008-10-10 04:35:00,1.11518,1.11518,1.11459,1.11459,11000000.0
2008-10-10 04:36:00,1.11466,1.11543,1.11446,1.11448,62000000.0
2008-10-10 04:37:00,1.11483,1.1151,1.11422,1.11422,34800000.0
2008-10-10 04:38:00,1.11432,1.11465,1.11411,1.11427,23600000.0
2008-10-10 04:39:00,1.11421,1.11421,1.11364,1.11364,16000000.0
2008-10-10 04:40:00,1.1135,1.11369,1.11296,1.11296,15000000.0
2008-10-10 04:41:00,1.11293,1.11334,1.11293,1.11324,50000000.0
2008-10-10 04:42:00,1.11309,1.11328,1.11302,1.11328,30800000.0
2008-10-10 04:43:00,1.11328,1.11347,1.11317,1.11321,15000000.0
2008-10-10 04:44:00,1.11262,1.11262,1.11207,1.11218,22600000.0
2008-10-10 04:45:00,1.11249,1.11299,1.11196,1.11215,14800000.0
2008-10-10 04:46:00,1.11258,1.11368,1.11251,1.11368,13800000.0
2008-10-10 04:47:00,1.11366,1.11383,1.11314,1.11314,14400000.0
2008-10-10 04:48:00,1.11323,1.11369,1.11312,1.11312,16600000.0
2008-10-10 04:49:00,1.11321,1.11358,1.11314,1.1132,16200000.0
2008-10-10 04:50:00,1.11343,1.11345,1.11303,1.11345,24000000.0
2008-10-10 04:51:00,1.11325,1.11325,1.11268,1.11284,17200000.0
2008-10-10 04:52:00,1.1138,1.1143,1.1138,1.1142,20600000.0
2008-10-10 04:53:00,1.11288,1.11325,1.11267,1.11267,20600000.0
2008-10-10 04:54:00,1.11293,1.11302,1.11267,1.11302,17000000.0
2008-10-10 04:55:00,1.11284,1.1134,1.11284,1.11323,4800000.0
2008-10-10 04:56:00,1.11338,1.1134,1.11295,1.11325,10600000.0
2008-10-10 04:57:00,1.11321,1.11321,1.11249,1.1131,17600000.0
2008-10-10 04:58:00,1.11295,1.11329,1.11291,1.11329,6800000.0
2008-10-10 04:59:00,1.11336,1.1139,1.11336,1.1136,67800000.0
2008-10-10 05:00:00,1.11369,1.11407,1.11333,1.11333,90400000.0
2008-10-10 05:01:00,1.11361,1.11377,1.11321,1.1136,13000000.0
2008-10-10 05:02:00,1.11305,1.11305,1.11221,1.11257,55400000.0
2008-10-10 05:03:00,1.11193,1.11193,1.11142,1.11142,32400000.0
2008-10-10 05:04:00,1.11154,1.1121,1.11154,1.11169,6600000.0
2008-10-10 05:05:00,1.11187,1.11191,1.11168,1.11191,21400000.0
2008-10-10 05:06:00,1.11211,1.11249,1.11184,1.11184,7800000.0
2008-10-10 05:07:00,1.11196,1.11262,1.11196,1.11258,19000000.0
2008-10-10 05:08:00,1.1129,1.11315,1.11288,1.11298,29200000.0
2008-10-10 05:09:00,1.11299,1.11365,1.11289,1.1129,31600000.0
2008-10-10 05:10:00,1.11228,1.11228,1.11109,1.1116,24400000.0
2008-10-10 05:11:00,1.11148,1.1119,1.11147,1.11151,72400000.0
2008-10-10 05:12:00,1.11144,1.11169,1.11084,1.11169,14200000.0
2008-10-10 05:13:00,1.11158,1.11158,1.11147,1.11156,10200000.0
2008-10-10 05:14:00,1.11122,1.1119,1.11079,1.1119,26000000.0
2008-10-10 05:15:00,1.11188,1.11188,1.11124,1.11142,12000000.0
2008-10-10 05:16:00,1.11135,1.11163,1.11092,1.11118,46400000.0
2008-10-10 05:17:00,1.11122,1.11153,1.11077,1.11147,26400000.0
2008-10-10 05:18:00,1.11191,1.11203,1.11137,1.11137,45600000.0
2008-10-10 05:19:00,1.11117,1.11117,1.11014,1.1104,95200000.0
2008-10-10 05:20:00,1.11056,1.11085,1.11025,1.11085,57200000.0
2008-10-10 05:21:00,1.11154,1.11154,1.11123,1.11146,16200000.0
2008-10-10 05:22:00,1.11128,1.11192,1.11095,1.11192,33000000.0
2008-10-10 05:23:00,1.11228,1.11275,1.11228,1.11257,15400000.0
2008-10-10 05:24:00,1.11183,1.11286,1.11183,1.11286,7400000.0
2008-10-10 05:25:00,1.11212,1.11212,1.11162,1.11162,9000000.0
2008-10-10 05:26:00,1.11083,1.11084,1.11059,1.11066,90400000.0
2008-10-10 05:27:00,1.11071,1.11088,1.11069,1.11082,130200000.0
2008-10-10 05:28:00,1.11178,1.11248,1.11178,1.1119,84000000.0
2008-10-10 05:29:00,1.11123,1.11172,1.11115,1.11172,14200000.0
2008-10-10 05:30:00,1.1117,1.1117,1.11014,1.11014,16600000.0
2008-10-10 05:31:00,1.11001,1.1104,1.10976,1.10979,92600000.0
2008-10-10 05:32:00,1.11006,1.11049,1.11006,1.11021,24000000.0
2008-10-10 05:33:00,1.1106,1.11079,1.11048,1.11073,65000000.0
2008-10-10 05:34:00,1.11116,1.11132,1.11091,1.11096,51000000.0
2008-10-10 05:35:00,1.1105,1.11102,1.11037,1.1104,7400000.0
2008-10-10 05:36:00,1.10996,1.11002,1.10972,1.10977,23200000.0
2008-10-10 05:37:00,1.11015,1.11083,1.11,1.11083,62600000.0
2008-10-10 05:38:00,1.11108,1.11108,1.11048,1.11048,29000000.0
2008-10-10 05:39:00,1.11071,1.11087,1.11051,1.11073,21400000.0
2008-10-10 05:40:00,1.11106,1.11106,1.11072,1.11072,11200000.0
2008-10-10 05:41:00,1.11067,1.11091,1.11031,1.11044,40000000.0
2008-10-10 05:42:00,1.11007,1.1108,1.11007,1.1108,9800000.0
2008-10-10 05:43:00,1.1111,1.11158,1.1111,1.11119,44300000.0
2008-10-10 05:44:00,1.11136,1.11217,1.11136,1.11144,62600000.0
2008-10-10 05:45:00,1.11058,1.11058,1.10837,1.1087,20800000.0
2008-10-10 05:46:00,1.10888,1.10944,1.10888,1.10944,9400000.0
2008-10-10 05:47:00,1.10968,1.10994,1.1092,1.1092,91600000.0
2008-10-10 05:48:00,1.10924,1.10973,1.10902,1.10961,96600000.0
2008-10-10 05:49:00,1.10975,1.11008,1.10966,1.10971,26400000.0
2008-10-10 05:50:00,1.10991,1.11078,1.10988,1.11061,107200000.0
2008-10-10 05:51:00,1.11214,1.11214,1.11124,1.11179,112000000.0
2008-10-10 05:52:00,1.112,1.11247,1.112,1.11207,21400000.0
2008-10-10 05:53:00,1.11261,1.11292,1.1123,1.1123,13400000.0
2008-10-10 05:54:00,1.11139,1.11139,1.11068,1.11068,42600000.0
2008-10-10 05:55:00,1.11042,1.11042,1.10965,1.11038,32200000.0
2008-10-10 05:56:00,1.11042,1.11042,1.10989,1.11004,10200000.0
2008-10-10 05:57:00,1.10995,1.11018,1.10989,1.11018,36800000.0
2008-10-10 05:58:00,1.11007,1.11064,1.11007,1.11007,19800000.0
2008-10-10 05:59:00,1.11113,1.11189,1.11095,1.11189,12400000.0
2008-10-10 06:00:00,1.11229,1.11301,1.1121,1.11301,45200000.0
2008-10-10 06:01:00,1.11384,1.11449,1.11378,1.11449,6800000.0
2008-10-10 06:02:00,1.11482,1.11482,1.1134,1.1134,33800000.0
2008-10-10 06:03:00,1.11271,1.11271,1.11115,1.11245,13800000.0
2008-10-10 06:04:00,1.11191,1.11191,1.10883,1.10883,22000000.0
2008-10-10 06:05:00,1.10924,1.10981,1.10824,1.10824,8200000.0
2008-10-10 06:06:00,1.10883,1.10887,1.10831,1.10887,11200000.0
2008-10-10 06:07:00,1.10867,1.11003,1.10867,1.11003,41400000.0
2008-10-10 06:08:00,1.1094,1.1095,1.10835,1.10835,119600000.0
2008-10-10 06:09:00,1.10805,1.10855,1.10752,1.10752,132000000.0
2008-10-10 06:10:00,1.10764,1.10798,1.10741,1.10758,18200000.0
2008-10-10 06:11:00,1.10714,1.10925,1.10714,1.10925,66400000.0
2008-10-10 06:12:00,1.10991,1.11008,1.10957,1.10957,13800000.0
2008-10-10 06:13:00,1.10933,1.10933,1.10811,1.10864,12800000.0
2008-10-10 06:14:00,1.10944,1.10944,1.10845,1.10849,28400000.0
2008-10-10 06:15:00,1.10859,1.10859,1.10783,1.10814,14800000.0
2008-10-10 06:16:00,1.10823,1.10823,1.10717,1.10717,11400000.0
2008-10-10 06:17:00,1.1069,1.1078,1.1069,1.1078,13200000.0
2008-10-10 06:18:00,1.10835,1.10946,1.10832,1.10946,51600000.0
2008-10-10 06:19:00,1.10922,1.10922,1.10751,1.10751,13000000.0
2008-10-10 06:20:00,1.10759,1.10759,1.10693,1.10693,15400000.0
2008-10-10 06:21:00,1.10784,1.10891,1.10784,1.10833,9200000.0
2008-10-10 06:22:00,1.10877,1.10986,1.10848,1.10986,6600000.0
2008-10-10 06:23:00,1.109,1.11008,1.109,1.11008,104000000.0
2008-10-10 06:24:00,1.1103,1.11074,1.11029,1.11035,60000000.0
2008-10-10 06:25:00,1.11071,1.11072,1.11018,1.11047,92000000.0
2008-10-10 06:26:00,1.1095,1.10976,1.10916,1.10931,26400000.0
2008-10-10 06:27:00,1.10871,1.10895,1.10851,1.10851,11600000.0
2008-10-10 06:28:00,1.10867,1.10867,1.10718,1.10718,41600000.0
2008-10-10 06:29:00,1.10738,1.10891,1.10738,1.10879,19400000.0
2008-10-10 06:30:00,1.10954,1.11094,1.10954,1.11094,25400000.0
2008-10-10 06:31:00,1.10991,1.10991,1.10829,1.10829,12200000.0
2008-10-10 06:32:00,1.10866,1.10879,1.10811,1.10811,11000000.0
2008-10-10 06:33:00,1.10867,1.10976,1.10867,1.10976,27400000.0
2008-10-10 06:34:00,1.11027,1.11027,1.1093,1.1093,47400000.0
2008-10-10 06:35:00,1.10904,1.10943,1.10883,1.10883,30800000.0
2008-10-10 06:36:00,1.10865,1.10865,1.10667,1.10708,11600000.0
2008-10-10 06:37:00,1.10732,1.10827,1.10732,1.1074,15400000.0
2008-10-10 06:38:00,1.10716,1.10781,1.10716,1.10781,29600000.0
2008-10-10 06:39:00,1.10807,1.10807,1.10777,1.10778,20800000.0
2008-10-10 06:40:00,1.10785,1.10799,1.10769,1.10791,18400000.0
2008-10-10 06:41:00,1.10736,1.108,1.10734,1.108,23800000.0
2008-10-10 06:42:00,1.10849,1.10885,1.10849,1.10868,12000000.0
2008-10-10 06:43:00,1.1087,1.10901,1.10862,1.10882,41000000.0
2008-10-10 06:44:00,1.10902,1.10902,1.10859,1.10879,34400000.0
2008-10-10 06:45:00,1.10815,1.10815,1.10739,1.10781,35800000.0
2008-10-10 06:46:00,1.10783,1.10783,1.10727,1.10727,7400000.0
2008-10-10 06:47:00,1.10754,1.10851,1.10754,1.10851,23400000.0
2008-10-10 06:48:00,1.10935,1.10942,1.10873,1.10875,15600000.0
2008-10-10 06:49:00,1.10858,1.10878,1.10848,1.10865,40800000.0
2008-10-10 06:50:00,1.10854,1.10854,1.10707,1.10789,17200000.0
2008-10-10 06:51:00,1.10677,1.10677,1.10589,1.10614,53600000.0
2008-10-10 06:52:00,1.10577,1.1067,1.10553,1.1067,17400000.0
2008-10-10 06:53:00,1.1075,1.1077,1.10658,1.10693,13800000.0
2008-10-10 06:54:00,1.10729,1.10734,1.10672,1.10672,20400000.0
2008-10-10 06:55:00,1.10683,1.10691,1.10624,1.10624,10600000.0
2008-10-10 06:56:00,1.10698,1.10699,1.10686,1.10699,7200000.0
2008-10-10 06:57:00,1.10717,1.10802,1.10685,1.10685,160800000.0
2008-10-10 06:58:00,1.10645,1.107,1.10645,1.10678,7400000.0
2008-10-10 06:59:00,1.10687,1.1072,1.10687,1.10711,62400000.0
2008-10-10 07:00:00,1.10732,1.10818,1.10701,1.10818,61800000.0
2008-10-10 07:01:00,1.1081,1.1081,1.10717,1.10717,46400000.0
2008-10-10 07:02:00,1.10748,1.10766,1.1073,1.10732,14600000.0
2008-10-10 07:03:00,1.10754,1.10834,1.10715,1.10834,19400000.0
2008-10-10 07:04:00,1.10911,1.10918,1.10884,1.10907,7600000.0
2008-10-10 07:05:00,1.10866,1.1089,1.10848,1.10854,15200000.0
2008-10-10 07:06:00,1.10849,1.10902,1.10849,1.10897,35400000.0
2008-10-10 07:07:00,1.11007,1.11045,1.10887,1.10887,6800000.0
2008-10-10 07:08:00,1.10846,1.10884,1.10833,1.10884,11200000.0
2008-10-10 07:09:00,1.10847,1.10847,1.10755,1.10755,7200000.0
2008-10-10 07:10:00,1.10684,1.10684,1.10639,1.10639,13400000.0
2008-10-10 07:11:00,1.1067,1.10685,1.10614,1.10614,18600000.0
2008-10-10 07:12:00,1.10643,1.10677,1.106,1.10635,58400000.0
2008-10-10 07:13:00,1.10699,1.10775,1.10699,1.10775,24200000.0
2008-10-10 07:14:00,1.10871,1.10871,1.10769,1.10829,79200000.0
2008-10-10 07:15:00,1.11001,1.11057,1.10994,1.10994,55200000.0
2008-10-10 07:16:00,1.1101,1.11047,1.1101,1.11033,15600000.0
2008-10-10 07:17:00,1.11039,1.11039,1.10963,1.10963,14000000.0
2008-10-10 07:18:00,1.10976,1.1103,1.10971,1.10971,9800000.0
2008-10-10 07:19:00,1.10974,1.11031,1.10968,1.10981,71200000.0
2008-10-10 07:20:00,1.11013,1.11052,1.11005,1.11014,15800000.0
2008-10-10 07:21:00,1.10954,1.10954,1.10842,1.10845,78400000.0
2008-10-10 07:22:00,1.10905,1.11123,1.10905,1.11123,34200000.0
2008-10-10 07:23:00,1.11171,1.11171,1.11001,1.11001,14000000.0
2008-10-10 07:24:00,1.11033,1.11052,1.11009,1.11009,53800000.0
2008-10-10 07:25:00,1.1095,1.11049,1.10932,1.11049,79600000.0
2008-10-10 07:26:00,1.11061,1.11061,1.11,1.11046,13000000.0
2008-10-10 07:27:00,1.10908,1.10908,1.10868,1.10868,10000000.0
2008-10-10 07:28:00,1.10832,1.10874,1.10778,1.10874,17400000.0
2008-10-10 07:29:00,1.10879,1.10922,1.10879,1.10891,38000000.0
2008-10-10 07:30:00,1.10857,1.10857,1.10707,1.10788,23000000.0
2008-10-10 07:31:00,1.10819,1.10879,1.10815,1.10879,12400000.0
2008-10-10 07:32:00,1.10972,1.11135,1.10972,1.11061,79100000.0
2008-10-10 07:33:00,1.11075,1.11075,1.10952,1.10975,27800000.0
2008-10-10 07:34:00,1.11009,1.11009,1.10951,1.10951,14000000.0
2008-10-10 07:35:00,1.10968,1.11031,1.10968,1.11031,3200000.0
2008-10-10 07:36:00,1.10972,1.10972,1.10884,1.10952,24600000.0
2008-10-10 07:37:00,1.10961,1.10961,1.10928,1.1093,43800000.0
2008-10-10 07:38:00,1.11092,1.11141,1.11036,1.11141,11600000.0
2008-10-10 07:39:00,1.11181,1.11254,1.11181,1.11254,9400000.0
2008-10-10 07:40:00,1.11299,1.11397,1.11293,1.11397,20800000.0
2008-10-10 07:41:00,1.11364,1.1147,1.11364,1.11413,9000000.0
2008-10-10 07:42:00,1.1139,1.11576,1.11383,1.11576,15200000.0
2008-10-10 07:43:00,1.11483,1.11483,1.1124,1.11317,7800000.0
2008-10-10 07:44:00,1.11331,1.11475,1.11331,1.1141,94800000.0
2008-10-10 07:45:00,1.11455,1.11483,1.1145,1.11482,34800000.0
2008-10-10 07:46:00,1.11495,1.11504,1.11441,1.11441,23200000.0
2008-10-10 07:47:00,1.11373,1.11528,1.11362,1.11528,9200000.0
2008-10-10 07:48:00,1.11514,1.11564,1.11479,1.11503,14900000.0
2008-10-10 07:49:00,1.11527,1.11599,1.11519,1.11599,15200000.0
2008-10-10 07:50:00,1.11547,1.11547,1.11377,1.11487,64800000.0
2008-10-10 07:51:00,1.11415,1.11415,1.10878,1.10989,54600000.0
2008-10-10 07:52:00,1.10957,1.11118,1.10957,1.11092,15400000.0
2008-10-10 07:53:00,1.1111,1.11167,1.1111,1.11167,3200000.0
2008-10-10 07:54:00,1.11061,1.11116,1.11046,1.11082,17000000.0
2008-10-10 07:55:00,1.11143,1.11214,1.1114,1.11209,84400000.0
2008-10-10 07:56:00,1.11172,1.11224,1.11162,1.11162,8400000.0
2008-10-10 07:57:00,1.11142,1.11275,1.11142,1.11275,15600000.0
2008-10-10 07:58:00,1.11305,1.11382,1.11304,1.11337,17000000.0
2008-10-10 07:59:00,1.11217,1.11217,1.10996,1.10996,158200000.0
2008-10-10 08:00:00,1.10882,1.11012,1.10882,1.11008,75000000.0
2008-10-10 08:01:00,1.11098,1.11407,1.11098,1.11407,15400000.0
2008-10-10 08:02:00,1.11432,1.11497,1.11363,1.11497,16800000.0
2008-10-10 08:03:00,1.11409,1.11496,1.11371,1.11496,31600000.0
2008-10-10 08:04:00,1.11463,1.11531,1.11459,1.11459,18800000.0
2008-10-10 08:05:00,1.11402,1.11402,1.11154,1.11158,21800000.0
2008-10-10 08:06:00,1.11171,1.11266,1.11171,1.11266,81200000.0
2008-10-10 08:07:00,1.11205,1.11262,1.11136,1.11136,15800000.0
2008-10-10 08:08:00,1.11216,1.11332,1.11216,1.11264,37400000.0
2008-10-10 08:09:00,1.11218,1.11218,1.11185,1.11185,54000000.0
2008-10-10 08:10:00,1.11194,1.1124,1.11163,1.11182,68800000.0
2008-10-10 08:11:00,1.11232,1.11236,1.11132,1.11132,106200000.0
2008-10-10 08:12:00,1.11133,1.11149,1.11133,1.11136,19000000.0
2008-10-10 08:13:00,1.11193,1.11226,1.11165,1.11187,18400000.0
2008-10-10 08:14:00,1.11124,1.11124,1.11087,1.11105,12800000.0
2008-10-10 08:15:00,1.11092,1.11181,1.11083,1.11181,20800000.0
2008-10-10 08:16:00,1.11194,1.11224,1.11194,1.11212,23200000.0
2008-10-10 08:17:00,1.11148,1.11148,1.11067,1.11111,39600000.0
2008-10-10 08:18:00,1.10998,1.10998,1.1093,1.10959,30100000.0
2008-10-10 08:19:00,1.10977,1.11095,1.10977,1.1108,76600000.0
2008-10-10 08:20:00,1.11142,1.11142,1.11114,1.11114,3400000.0
2008-10-10 08:21:00,1.11107,1.11111,1.10936,1.10936,11000000.0
2008-10-10 08:22:00,1.10829,1.11061,1.10829,1.11057,51600000.0
2008-10-10 08:23:00,1.11065,1.11066,1.10921,1.10997,27400000.0
2008-10-10 08:24:00,1.10984,1.11094,1.10947,1.11094,19200000.0
2008-10-10 08:25:00,1.11149,1.11149,1.10867,1.10908,11800000.0
2008-10-10 08:26:00,1.11074,1.11322,1.11074,1.11322,74000000.0
2008-10-10 08:27:00,1.11313,1.11331,1.1117,1.11259,69000000.0
2008-10-10 08:28:00,1.11286,1.11469,1.11286,1.11428,38800000.0
2008-10-10 08:29:00,1.11404,1.11435,1.11399,1.11418,18000000.0
2008-10-10 08:30:00,1.11449,1.118,1.11449,1.118,37600000.0
2008-10-10 08:31:00,1.11796,1.11796,1.11597,1.11696,22000000.0
2008-10-10 08:32:00,1.11725,1.11725,1.11581,1.11581,41400000.0
2008-10-10 08:33:00,1.11444,1.11527,1.11444,1.11502,11600000.0
2008-10-10 08:34:00,1.11587,1.11587,1.11386,1.11389,16800000.0
2008-10-10 08:35:00,1.1136,1.11366,1.11309,1.11331,43800000.0
2008-10-10 08:36:00,1.1123,1.1123,1.11151,1.11151,32200000.0
2008-10-10 08:37:00,1.11024,1.11061,1.10996,1.11049,65400000.0
2008-10-10 08:38:00,1.11064,1.11223,1.11049,1.11223,43600000.0
2008-10-10 08:39:00,1.11153,1.11153,1.10914,1.10914,33600000.0
2008-10-10 08:40:00,1.10923,1.11112,1.10923,1.11107,69800000.0
2008-10-10 08:41:00,1.11139,1.11208,1.11048,1.11048,67800000.0
2008-10-10 08:42:00,1.11067,1.11095,1.11024,1.11095,21200000.0
2008-10-10 08:43:00,1.11012,1.11049,1.10949,1.11,17200000.0
2008-10-10 08:44:00,1.10981,1.11082,1.10981,1.1108,25600000.0
2008-10-10 08:45:00,1.1113,1.11189,1.11083,1.11083,72800000.0
2008-10-10 08:46:00,1.11072,1.11166,1.11072,1.11166,29800000.0
2008-10-10 08:47:00,1.11113,1.11113,1.10963,1.10963,59400000.0
2008-10-10 08:48:00,1.10964,1.11093,1.10631,1.10631,94400000.0
2008-10-10 08:49:00,1.10634,1.10881,1.10634,1.10881,8600000.0
2008-10-10 08:50:00,1.10798,1.10915,1.1078,1.10915,10200000.0
2008-10-10 08:51:00,1.10914,1.10914,1.10616,1.10731,48200000.0
2008-10-10 08:52:00,1.1067,1.1067,1.10571,1.10573,51000000.0
2008-10-10 08:53:00,1.10625,1.10712,1.10527,1.10527,128200000.0
2008-10-10 08:54:00,1.10643,1.10709,1.10643,1.107,21200000.0
2008-10-10 08:55:00,1.10746,1.10752,1.10712,1.10712,8400000.0
2008-10-10 08:56:00,1.1067,1.1067,1.10597,1.10648,20800000.0
2008-10-10 08:57:00,1.10748,1.10818,1.10739,1.10739,21600000.0
2008-10-10 08:58:00,1.10658,1.10682,1.10607,1.10615,178800000.0
2008-10-10 08:59:00,1.10715,1.10715,1.10362,1.10362,140000000.0
2008-10-10 09:00:00,1.10366,1.10504,1.10366,1.10504,140400000.0
2008-10-10 09:01:00,1.10559,1.10559,1.10471,1.10471,92000000.0
2008-10-10 09:02:00,1.10529,1.10567,1.1049,1.1049,12000000.0
2008-10-10 09:03:00,1.10386,1.10424,1.10323,1.10323,94200000.0
2008-10-10 09:04:00,1.10283,1.1033,1.10279,1.1033,62000000.0
2008-10-10 09:05:00,1.10415,1.1045,1.10415,1.10428,54200000.0
2008-10-10 09:06:00,1.10425,1.10435,1.10354,1.10354,74800000.0
2008-10-10 09:07:00,1.10441,1.10493,1.10433,1.10485,77400000.0
2008-10-10 09:08:00,1.10522,1.10529,1.10498,1.10498,71600000.0
2008-10-10 09:09:00,1.10502,1.10586,1.1048,1.10586,99000000.0
2008-10-10 09:10:00,1.10554,1.10554,1.1041,1.10455,47400000.0
2008-10-10 09:11:00,1.10479,1.10495,1.10456,1.10456,20800000.0
2008-10-10 09:12:00,1.10407,1.1043,1.10386,1.10425,90800000.0
2008-10-10 09:13:00,1.10458,1.10458,1.10383,1.10387,49600000.0
2008-10-10 09:14:00,1.10393,1.10415,1.1037,1.10415,50000000.0
2008-10-10 09:15:00,1.10412,1.10417,1.10347,1.10408,33200000.0
2008-10-10 09:16:00,1.10397,1.10409,1.10324,1.10406,30000000.0
2008-10-10 09:17:00,1.10351,1.10396,1.10342,1.10396,22400000.0
2008-10-10 09:18:00,1.10445,1.10601,1.10445,1.10556,40200000.0
2008-10-10 09:19:00,1.10423,1.10451,1.10385,1.10394,58000000.0
2008-10-10 09:20:00,1.10411,1.10537,1.10411,1.10537,45200000.0
2008-10-10 09:21:00,1.10484,1.10489,1.10474,1.10475,63800000.0
2008-10-10 09:22:00,1.10488,1.10519,1.1045,1.10493,56000000.0
2008-10-10 09:23:00,1.10554,1.10707,1.10554,1.10689,47000000.0
2008-10-10 09:24:00,1.1072,1.10766,1.10713,1.10752,87800000.0
2008-10-10 09:25:00,1.10688,1.1071,1.10619,1.10632,102000000.0
2008-10-10 09:26:00,1.10617,1.10617,1.10537,1.10537,88000000.0
2008-10-10 09:27:00,1.10567,1.10662,1.10555,1.10633,105900000.0
2008-10-10 09:28:00,1.10708,1.10797,1.1063,1.10797,114000000.0
2008-10-10 09:29:00,1.1088,1.10902,1.10814,1.10814,132800000.0
2008-10-10 09:30:00,1.10832,1.10834,1.1073,1.1073,126000000.0
2008-10-10 09:31:00,1.10801,1.10865,1.10747,1.10865,136000000.0
2008-10-10 09:32:00,1.10747,1.1075,1.10683,1.10683,96800000.0
2008-10-10 09:33:00,1.1062,1.10754,1.10596,1.10748,62000000.0
2008-10-10 09:34:00,1.10685,1.10733,1.10626,1.10636,14600000.0
2008-10-10 09:35:00,1.10511,1.10655,1.10484,1.10655,67000000.0
2008-10-10 09:36:00,1.10705,1.10798,1.10662,1.10798,71000000.0
2008-10-10 09:37:00,1.10819,1.10819,1.10599,1.10729,172800000.0
2008-10-10 09:38:00,1.10787,1.10893,1.10784,1.10846,63200000.0
2008-10-10 09:39:00,1.10825,1.10872,1.10773,1.10787,71200000.0
2008-10-10 09:40:00,1.10795,1.10803,1.10715,1.10715,88800000.0
2008-10-10 09:41:00,1.10776,1.10811,1.10744,1.10809,80400000.0
2008-10-10 09:42:00,1.10765,1.10774,1.10718,1.10774,60800000.0
2008-10-10 09:43:00,1.10755,1.10777,1.1067,1.1067,165400000.0
2008-10-10 09:44:00,1.10712,1.10712,1.10584,1.10584,122400000.0
2008-10-10 09:45:00,1.10688,1.10755,1.10656,1.10755,13600000.0
2008-10-10 09:46:00,1.10757,1.10982,1.10757,1.10982,122400000.0
2008-10-10 09:47:00,1.10913,1.10949,1.1086,1.10897,103200000.0
2008-10-10 09:48:00,1.109,1.10909,1.10867,1.10867,10400000.0
2008-10-10 09:49:00,1.10889,1.10918,1.10818,1.10831,120200000.0
2008-10-10 09:50:00,1.10816,1.10825,1.10727,1.10771,130600000.0
2008-10-10 09:51:00,1.10757,1.10782,1.10731,1.10755,21600000.0
2008-10-10 09:52:00,1.10737,1.1078,1.107,1.1078,12200000.0
2008-10-10 09:53:00,1.10797,1.10826,1.10724,1.1076,92800000.0
2008-10-10 09:54:00,1.10773,1.10784,1.10738,1.10774,125400000.0
2008-10-10 09:55:00,1.10777,1.10821,1.10728,1.10801,90400000.0
2008-10-10 09:56:00,1.10869,1.10906,1.10836,1.10836,106200000.0
2008-10-10 09:57:00,1.10869,1.1093,1.10869,1.10923,104800000.0
2008-10-10 09:58:00,1.11001,1.11046,1.11001,1.11016,85400000.0
2008-10-10 09:59:00,1.1103,1.11056,1.11017,1.1103,90000000.0
2008-10-10 10:00:00,1.11076,1.11145,1.11056,1.11145,88700000.0
2008-10-10 10:01:00,1.11146,1.11146,1.11107,1.11127,61600000.0
2008-10-10 10:02:00,1.1115,1.11165,1.11058,1.11058,93400000.0
2008-10-10 10:03:00,1.11069,1.11126,1.11067,1.11076,98600000.0
2008-10-10 10:04:00,1.11094,1.11153,1.11083,1.11083,57600000.0
2008-10-10 10:05:00,1.11071,1.11106,1.11057,1.11061,36200000.0
2008-10-10 10:06:00,1.11101,1.11113,1.11036,1.11036,66600000.0
2008-10-10 10:07:00,1.10923,1.11051,1.10899,1.11015,108400000.0
2008-10-10 10:08:00,1.11016,1.11031,1.10902,1.1098,71600000.0
2008-10-10 10:09:00,1.10971,1.11016,1.10971,1.11016,79600000.0
2008-10-10 10:10:00,1.11004,1.11081,1.11004,1.11018,79800000.0
2008-10-10 10:11:00,1.11021,1.11021,1.10796,1.1091,76200000.0
2008-10-10 10:12:00,1.10909,1.10909,1.10783,1.10783,81600000.0
2008-10-10 10:13:00,1.10714,1.10735,1.10692,1.10711,38800000.0
2008-10-10 10:14:00,1.10733,1.10835,1.1073,1.10835,23800000.0
2008-10-10 10:15:00,1.1087,1.10876,1.10826,1.10876,59700000.0
2008-10-10 10:16:00,1.10915,1.11025,1.10915,1.1102,75000000.0
2008-10-10 10:17:00,1.1094,1.10949,1.10871,1.10871,77000000.0
2008-10-10 10:18:00,1.1087,1.1087,1.1081,1.10821,50400000.0
2008-10-10 10:19:00,1.10721,1.10721,1.1067,1.10679,9000000.0
2008-10-10 10:20:00,1.10668,1.108,1.10668,1.10783,63200000.0
2008-10-10 10:21:00,1.10814,1.10842,1.108,1.10839,59800000.0
2008-10-10 10:22:00,1.10866,1.11008,1.10866,1.10962,71200000.0
2008-10-10 10:23:00,1.10893,1.10932,1.10865,1.10894,67800000.0
2008-10-10 10:24:00,1.10894,1.10958,1.10893,1.10958,84800000.0
2008-10-10 10:25:00,1.10983,1.1103,1.1097,1.11018,87600000.0
2008-10-10 10:26:00,1.1098,1.11019,1.10938,1.10938,107700000.0
2008-10-10 10:27:00,1.10886,1.10952,1.10881,1.10952,87800000.0
2008-10-10 10:28:00,1.10989,1.11055,1.10989,1.11027,113000000.0
2008-10-10 10:29:00,1.111,1.11118,1.11047,1.11085,126000000.0
2008-10-10 10:30:00,1.11098,1.11197,1.11098,1.11197,156700000.0
2008-10-10 10:31:00,1.11172,1.1122,1.11144,1.11144,103600000.0
2008-10-10 10:32:00,1.11148,1.11222,1.11148,1.11222,61200000.0
2008-10-10 10:33:00,1.11234,1.11359,1.11234,1.11297,125200000.0
2008-10-10 10:34:00,1.1132,1.11441,1.1132,1.11376,122600000.0
2008-10-10 10:35:00,1.11351,1.1136,1.11273,1.11322,115200000.0
2008-10-10 10:36:00,1.1131,1.11427,1.1131,1.11422,127600000.0
2008-10-10 10:37:00,1.11412,1.11482,1.11401,1.11438,146800000.0
2008-10-10 10:38:00,1.11523,1.1168,1.11523,1.1168,108600000.0
2008-10-10 10:39:00,1.11693,1.1174,1.11661,1.11712,104000000.0
2008-10-10 10:40:00,1.11743,1.11743,1.11647,1.11647,94600000.0
2008-10-10 10:41:00,1.11572,1.11572,1.11521,1.11521,135400000.0
2008-10-10 10:42:00,1.11483,1.11545,1.11431,1.11431,96000000.0
2008-10-10 10:43:00,1.11481,1.11481,1.11389,1.11389,11200000.0
2008-10-10 10:44:00,1.11361,1.11361,1.11258,1.11298,115800000.0
2008-10-10 10:45:00,1.11404,1.11421,1.11349,1.11349,74200000.0
2008-10-10 10:46:00,1.11372,1.11415,1.11372,1.1139,42000000.0
2008-10-10 10:47:00,1.11459,1.11459,1.11373,1.11422,89400000.0
2008-10-10 10:48:00,1.11384,1.11415,1.11369,1.11369,50400000.0
2008-10-10 10:49:00,1.11388,1.11401,1.11311,1.11372,88000000.0
2008-10-10 10:50:00,1.11353,1.11458,1.11332,1.11332,106200000.0
2008-10-10 10:51:00,1.11322,1.11348,1.11255,1.11255,118000000.0
2008-10-10 10:52:00,1.11246,1.11289,1.11205,1.11235,104000000.0
2008-10-10 10:53:00,1.11255,1.11273,1.11217,1.11241,69100000.0
2008-10-10 10:54:00,1.11296,1.11361,1.11296,1.113,93000000.0
2008-10-10 10:55:00,1.11292,1.11308,1.11261,1.11308,122100000.0
2008-10-10 10:56:00,1.11297,1.11406,1.1127,1.11401,71600000.0
2008-10-10 10:57:00,1.11364,1.11364,1.11152,1.11165,14800000.0
2008-10-10 10:58:00,1.11184,1.11256,1.11152,1.11152,11400000.0
2008-10-10 10:59:00,1.11107,1.11112,1.10974,1.10974,101600000.0
2008-10-10 11:00:00,1.10692,1.10702,1.10451,1.10527,115000000.0
2008-10-10 11:01:00,1.10661,1.10754,1.10661,1.10754,86600000.0
2008-10-10 11:02:00,1.10786,1.10816,1.10741,1.10741,74800000.0
2008-10-10 11:03:00,1.10702,1.10744,1.10683,1.10683,12800000.0
2008-10-10 11:04:00,1.1077,1.10816,1.1075,1.10815,94600000.0
2008-10-10 11:05:00,1.1081,1.10812,1.1078,1.1078,47200000.0
2008-10-10 11:06:00,1.10756,1.10769,1.10732,1.10739,55200000.0
2008-10-10 11:07:00,1.10736,1.10804,1.10736,1.1079,91400000.0
2008-10-10 11:08:00,1.10789,1.10851,1.10787,1.10851,25400000.0
2008-10-10 11:09:00,1.10852,1.10874,1.10813,1.10813,51800000.0
2008-10-10 11:10:00,1.10788,1.10813,1.10788,1.10806,44200000.0
2008-10-10 11:11:00,1.10841,1.10851,1.10813,1.10813,9600000.0
2008-10-10 11:12:00,1.10893,1.10916,1.10878,1.10878,16200000.0
2008-10-10 11:13:00,1.10851,1.10851,1.1071,1.10822,65800000.0
2008-10-10 11:14:00,1.10737,1.10737,1.1061,1.1061,15800000.0
2008-10-10 11:15:00,1.10596,1.10682,1.10589,1.10674,13200000.0
2008-10-10 11:16:00,1.10676,1.10686,1.10653,1.1068,11400000.0
2008-10-10 11:17:00,1.10694,1.10718,1.10688,1.10709,55600000.0
2008-10-10 11:18:00,1.10701,1.10703,1.10593,1.10593,59800000.0
2008-10-10 11:19:00,1.10629,1.10644,1.10609,1.10629,34000000.0
2008-10-10 11:20:00,1.10611,1.10658,1.10601,1.10631,77200000.0
2008-10-10 11:21:00,1.10652,1.10687,1.10631,1.10631,103600000.0
2008-10-10 11:22:00,1.10629,1.10679,1.10629,1.10674,99400000.0
2008-10-10 11:23:00,1.10648,1.10683,1.10647,1.10683,75600000.0
2008-10-10 11:24:00,1.10681,1.10709,1.10665,1.10684,65000000.0
2008-10-10 11:25:00,1.10685,1.10698,1.10593,1.10633,90200000.0
2008-10-10 11:26:00,1.10609,1.10646,1.10589,1.10595,125800000.0
2008-10-10 11:27:00,1.10594,1.10636,1.10577,1.10625,86600000.0
2008-10-10 11:28:00,1.1072,1.10767,1.10714,1.10758,107800000.0
2008-10-10 11:29:00,1.10763,1.10773,1.10709,1.10709,115000000.0
2008-10-10 11:30:00,1.1058,1.10587,1.1054,1.10561,8200000.0
2008-10-10 11:31:00,1.10571,1.10625,1.10571,1.1062,99200000.0
2008-10-10 11:32:00,1.10628,1.10628,1.10544,1.10544,122400000.0
2008-10-10 11:33:00,1.10571,1.10649,1.10563,1.10649,28800000.0
2008-10-10 11:34:00,1.10628,1.10673,1.10608,1.10608,83400000.0
2008-10-10 11:35:00,1.10641,1.10679,1.10638,1.10673,69800000.0
2008-10-10 11:36:00,1.10677,1.10718,1.1065,1.10702,69800000.0
2008-10-10 11:37:00,1.10667,1.10714,1.10638,1.10706,126600000.0
2008-10-10 11:38:00,1.1071,1.10724,1.10661,1.10673,104600000.0
2008-10-10 11:39:00,1.10659,1.10678,1.10651,1.10659,35100000.0
2008-10-10 11:40:00,1.10653,1.10692,1.10646,1.10673,43800000.0
2008-10-10 11:41:00,1.10654,1.10692,1.10654,1.10679,78000000.0
2008-10-10 11:42:00,1.10701,1.10743,1.10697,1.10702,74600000.0
2008-10-10 11:43:00,1.10731,1.10779,1.10708,1.10779,34400000.0
2008-10-10 11:44:00,1.10845,1.10873,1.10836,1.10857,94400000.0
2008-10-10 11:45:00,1.10835,1.10874,1.10729,1.10729,98400000.0
2008-10-10 11:46:00,1.10687,1.10736,1.10687,1.10717,136000000.0
2008-10-10 11:47:00,1.10714,1.10771,1.10714,1.10747,80400000.0
2008-10-10 11:48:00,1.1076,1.10811,1.10711,1.10711,90800000.0
2008-10-10 11:49:00,1.10756,1.10756,1.10505,1.10505,80800000.0
2008-10-10 11:50:00,1.10577,1.10704,1.10577,1.10657,12000000.0
2008-10-10 11:51:00,1.10681,1.10681,1.10622,1.10649,54400000.0
2008-10-10 11:52:00,1.10594,1.10658,1.1057,1.10658,72000000.0
2008-10-10 11:53:00,1.10616,1.10688,1.10615,1.10687,106400000.0
2008-10-10 11:54:00,1.10698,1.10717,1.10634,1.10634,102600000.0
2008-10-10 11:55:00,1.10587,1.10648,1.10583,1.10591,112600000.0
2008-10-10 11:56:00,1.1059,1.10676,1.1059,1.10676,91200000.0
2008-10-10 11:57:00,1.10693,1.10762,1.10653,1.10728,123400000.0
2008-10-10 11:58:00,1.10761,1.10765,1.1074,1.10763,17800000.0
2008-10-10 11:59:00,1.10818,1.10879,1.10818,1.10827,83800000.0
2008-10-10 12:00:00,1.10831,1.10871,1.10813,1.10817,85600000.0
2008-10-10 12:01:00,1.10795,1.10822,1.10713,1.10723,92800000.0
2008-10-10 12:02:00,1.10755,1.1084,1.10755,1.1084,52800000.0
2008-10-10 12:03:00,1.10849,1.10875,1.10798,1.10803,84000000.0
2008-10-10 12:04:00,1.10827,1.10851,1.10818,1.10836,78800000.0
2008-10-10 12:05:00,1.10794,1.10837,1.10778,1.10801,68200000.0
2008-10-10 12:06:00,1.10795,1.10832,1.10792,1.10802,103600000.0
2008-10-10 12:07:00,1.10778,1.10787,1.10761,1.10761,88800000.0
2008-10-10 12:08:00,1.10703,1.10744,1.10688,1.10744,94400000.0
2008-10-10 12:09:00,1.10751,1.10771,1.10691,1.10771,77200000.0
2008-10-10 12:10:00,1.10803,1.10887,1.10803,1.10887,66400000.0
2008-10-10 12:11:00,1.10866,1.10868,1.10749,1.10749,115600000.0
2008-10-10 12:12:00,1.1071,1.10781,1.1071,1.1073,104000000.0
2008-10-10 12:13:00,1.10723,1.10792,1.10723,1.10792,70200000.0
2008-10-10 12:14:00,1.10804,1.10804,1.10726,1.10764,81000000.0
2008-10-10 12:15:00,1.10775,1.10825,1.10766,1.10788,107600000.0
2008-10-10 12:16:00,1.1072,1.10765,1.10716,1.10724,106800000.0
2008-10-10 12:17:00,1.10764,1.10776,1.10748,1.10748,68800000.0
2008-10-10 12:18:00,1.10708,1.10708,1.10604,1.10604,17000000.0
2008-10-10 12:19:00,1.10621,1.10693,1.10621,1.10693,99000000.0
2008-10-10 12:20:00,1.10685,1.10685,1.10605,1.10605,11600000.0
2008-10-10 12:21:00,1.10706,1.1072,1.10679,1.1071,12600000.0
2008-10-10 12:22:00,1.10678,1.10751,1.10677,1.10706,93200000.0
2008-10-10 12:23:00,1.10695,1.10727,1.1068,1.10695,112600000.0
2008-10-10 12:24:00,1.107,1.10739,1.10694,1.10695,95200000.0
2008-10-10 12:25:00,1.10719,1.10761,1.10705,1.10734,106600000.0
2008-10-10 12:26:00,1.10755,1.10755,1.10689,1.10721,105500000.0
2008-10-10 12:27:00,1.10704,1.10714,1.10687,1.10699,16800000.0
2008-10-10 12:28:00,1.10726,1.10762,1.10726,1.10738,58200000.0
2008-10-10 12:29:00,1.10703,1.10717,1.10689,1.10717,6200000.0
2008-10-10 12:30:00,1.10717,1.10717,1.10685,1.10709,12200000.0
2008-10-10 12:31:00,1.10659,1.10659,1.10525,1.10525,98600000.0
2008-10-10 12:32:00,1.1045,1.10559,1.1045,1.10558,101800000.0
2008-10-10 12:33:00,1.10576,1.10681,1.10543,1.10681,57400000.0
2008-10-10 12:34:00,1.10775,1.10775,1.10649,1.1069,9800000.0
2008-10-10 12:35:00,1.10654,1.10739,1.10654,1.10731,18000000.0
2008-10-10 12:36:00,1.10794,1.10888,1.10794,1.10888,76400000.0
2008-10-10 12:37:00,1.10845,1.10847,1.10814,1.10814,35200000.0
2008-10-10 12:38:00,1.10777,1.10784,1.10732,1.10746,95600000.0
2008-10-10 12:39:00,1.10753,1.10856,1.10753,1.10848,149800000.0
2008-10-10 12:40:00,1.10844,1.10887,1.10811,1.10861,84200000.0
2008-10-10 12:41:00,1.10857,1.10857,1.10754,1.10815,84200000.0
2008-10-10 12:42:00,1.10826,1.10841,1.10788,1.10788,84000000.0
2008-10-10 12:43:00,1.10736,1.10783,1.10714,1.10777,13800000.0
2008-10-10 12:44:00,1.1073,1.10741,1.10642,1.10653,63200000.0
2008-10-10 12:45:00,1.10694,1.10796,1.10694,1.10776,86000000.0
2008-10-10 12:46:00,1.10796,1.10862,1.10796,1.10862,88800000.0
2008-10-10 12:47:00,1.10922,1.10988,1.10922,1.10971,78800000.0
2008-10-10 12:48:00,1.10982,1.10986,1.10912,1.10912,89200000.0
2008-10-10 12:49:00,1.109,1.109,1.10734,1.10734,26800000.0
2008-10-10 12:50:00,1.10644,1.10697,1.10644,1.10649,16400000.0
2008-10-10 12:51:00,1.10735,1.1086,1.10735,1.1086,22400000.0
2008-10-10 12:52:00,1.10808,1.10808,1.10527,1.10527,48800000.0
2008-10-10 12:53:00,1.10482,1.10555,1.10482,1.10555,7800000.0
2008-10-10 12:54:00,1.1058,1.10613,1.10536,1.10613,52400000.0
2008-10-10 12:55:00,1.10668,1.10681,1.10654,1.10654,60000000.0
2008-10-10 12:56:00,1.10677,1.10864,1.10677,1.10864,40400000.0
2008-10-10 12:57:00,1.10847,1.10887,1.10797,1.10884,23800000.0
2008-10-10 12:58:00,1.10946,1.10996,1.10939,1.10969,15800000.0
2008-10-10 12:59:00,1.10827,1.10827,1.10696,1.10789,12000000.0
2008-10-10 13:00:00,1.10868,1.10873,1.10805,1.1081,43400000.0
2008-10-10 13:01:00,1.1076,1.10815,1.10696,1.10809,11600000.0
2008-10-10 13:02:00,1.10802,1.10802,1.10696,1.10732,38200000.0
2008-10-10 13:03:00,1.10646,1.10661,1.10608,1.10661,31600000.0
2008-10-10 13:04:00,1.10707,1.10758,1.10663,1.10758,28400000.0
2008-10-10 13:05:00,1.10598,1.1076,1.10598,1.10652,30000000.0
2008-10-10 13:06:00,1.10692,1.1072,1.10683,1.10711,104000000.0
2008-10-10 13:07:00,1.10752,1.10851,1.10752,1.10851,24000000.0
2008-10-10 13:08:00,1.10847,1.10847,1.10736,1.10736,18600000.0
2008-10-10 13:09:00,1.1071,1.1071,1.1064,1.10643,62800000.0
2008-10-10 13:10:00,1.10639,1.10716,1.10607,1.10628,128400000.0
2008-10-10 13:11:00,1.1049,1.1049,1.1045,1.1045,71600000.0
2008-10-10 13:12:00,1.1048,1.10496,1.10398,1.10398,18200000.0
2008-10-10 13:13:00,1.10368,1.10421,1.10347,1.10409,14000000.0
2008-10-10 13:14:00,1.10418,1.10536,1.10409,1.10536,16600000.0
2008-10-10 13:15:00,1.10573,1.10618,1.10563,1.10618,9400000.0
2008-10-10 13:16:00,1.10554,1.10586,1.10551,1.10571,27600000.0
2008-10-10 13:17:00,1.10541,1.1062,1.10528,1.1062,22200000.0
2008-10-10 13:18:00,1.10684,1.10779,1.10684,1.10776,69600000.0
2008-10-10 13:19:00,1.10804,1.10831,1.10782,1.10782,40000000.0
2008-10-10 13:20:00,1.10766,1.10785,1.10705,1.10705,82800000.0
2008-10-10 13:21:00,1.10645,1.10676,1.1063,1.1063,14200000.0
2008-10-10 13:22:00,1.10573,1.10573,1.10474,1.10489,11000000.0
2008-10-10 13:23:00,1.10528,1.1054,1.10489,1.105,54200000.0
2008-10-10 13:24:00,1.10464,1.10502,1.10415,1.10448,78700000.0
2008-10-10 13:25:00,1.10508,1.10508,1.10442,1.10442,75200000.0
2008-10-10 13:26:00,1.10479,1.10538,1.10479,1.10511,30400000.0
2008-10-10 13:27:00,1.10498,1.10521,1.10447,1.10521,13400000.0
2008-10-10 13:28:00,1.105,1.10561,1.1049,1.10561,12400000.0
2008-10-10 13:29:00,1.10561,1.10571,1.10542,1.10542,36200000.0
2008-10-10 13:30:00,1.10548,1.10607,1.10512,1.10607,47400000.0
2008-10-10 13:31:00,1.10607,1.10674,1.10607,1.10659,34600000.0
2008-10-10 13:32:00,1.10654,1.10667,1.10618,1.10644,59400000.0
2008-10-10 13:33:00,1.10655,1.10713,1.10592,1.10687,13200000.0
2008-10-10 13:34:00,1.10721,1.10741,1.1068,1.10701,20000000.0
2008-10-10 13:35:00,1.10689,1.10743,1.1067,1.10739,15000000.0
2008-10-10 13:36:00,1.10675,1.10722,1.10616,1.10722,16800000.0
2008-10-10 13:37:00,1.10775,1.10807,1.10772,1.10777,19800000.0
2008-10-10 13:38:00,1.10831,1.10852,1.10801,1.10834,11800000.0
2008-10-10 13:39:00,1.1082,1.10838,1.10812,1.10814,36600000.0
2008-10-10 13:40:00,1.10806,1.10806,1.10713,1.10713,48200000.0
2008-10-10 13:41:00,1.10667,1.10667,1.1063,1.1063,19800000.0
2008-10-10 13:42:00,1.10633,1.10654,1.10602,1.10602,10200000.0
2008-10-10 13:43:00,1.10632,1.10682,1.10621,1.10682,19200000.0
2008-10-10 13:44:00,1.10677,1.10691,1.10653,1.10673,7000000.0
2008-10-10 13:45:00,1.10739,1.1081,1.10739,1.10767,53600000.0
2008-10-10 13:46:00,1.10693,1.1073,1.10669,1.1073,21200000.0
2008-10-10 13:47:00,1.10766,1.10766,1.10669,1.10684,8000000.0
2008-10-10 13:48:00,1.10691,1.10782,1.10691,1.10696,20400000.0
2008-10-10 13:49:00,1.10711,1.10733,1.10711,1.10711,34800000.0
2008-10-10 13:50:00,1.10716,1.10745,1.10716,1.10745,23200000.0
2008-10-10 13:51:00,1.1078,1.1078,1.1074,1.1074,29600000.0
2008-10-10 13:52:00,1.10716,1.10736,1.10712,1.1072,30600000.0
2008-10-10 13:53:00,1.10725,1.10797,1.10725,1.10797,15000000.0
2008-10-10 13:54:00,1.10803,1.10815,1.10802,1.10813,25800000.0
2008-10-10 13:55:00,1.10812,1.10838,1.10801,1.10803,32200000.0
2008-10-10 13:56:00,1.10843,1.10863,1.10843,1.10863,35400000.0
2008-10-10 13:57:00,1.10911,1.10964,1.10888,1.10946,23000000.0
2008-10-10 13:58:00,1.1099,1.11015,1.1095,1.10969,53400000.0
2008-10-10 13:59:00,1.10997,1.10997,1.10955,1.10995,46600000.0
2008-10-10 14:00:00,1.10974,1.10974,1.10926,1.10949,89200000.0
2008-10-10 14:01:00,1.10957,1.10999,1.10908,1.10957,92800000.0
2008-10-10 14:02:00,1.10981,1.11033,1.10976,1.11033,33400000.0
2008-10-10 14:03:00,1.11073,1.11073,1.1102,1.1102,9400000.0
2008-10-10 14:04:00,1.10989,1.11013,1.10964,1.10984,23000000.0
2008-10-10 14:05:00,1.10972,1.11015,1.1094,1.1094,14200000.0
2008-10-10 14:06:00,1.10874,1.10902,1.10824,1.10824,13200000.0
2008-10-10 14:07:00,1.10826,1.10916,1.10826,1.10834,16800000.0
2008-10-10 14:08:00,1.10888,1.10923,1.10859,1.10859,57800000.0
2008-10-10 14:09:00,1.10735,1.10744,1.10728,1.1074,20200000.0
2008-10-10 14:10:00,1.10717,1.10765,1.10717,1.10751,44200000.0
2008-10-10 14:11:00,1.10782,1.10804,1.10642,1.10642,18400000.0
2008-10-10 14:12:00,1.10652,1.10652,1.1051,1.10527,69000000.0
2008-10-10 14:13:00,1.10547,1.10547,1.10482,1.10511,29400000.0
2008-10-10 14:14:00,1.10499,1.1055,1.10499,1.10513,15400000.0
2008-10-10 14:15:00,1.10447,1.10558,1.10447,1.10517,22600000.0
2008-10-10 14:16:00,1.10553,1.1062,1.10553,1.10579,44400000.0
2008-10-10 14:17:00,1.10607,1.10759,1.10607,1.1074,61400000.0
2008-10-10 14:18:00,1.10709,1.10745,1.10638,1.1065,16200000.0
2008-10-10 14:19:00,1.10702,1.1075,1.107,1.10743,44600000.0
2008-10-10 14:20:00,1.10742,1.10768,1.10704,1.10708,26800000.0
2008-10-10 14:21:00,1.1067,1.10712,1.10659,1.10659,18600000.0
2008-10-10 14:22:00,1.10734,1.10772,1.10734,1.10747,58000000.0
2008-10-10 14:23:00,1.10689,1.10697,1.10606,1.1065,27400000.0
2008-10-10 14:24:00,1.10645,1.10659,1.10595,1.10659,9400000.0
2008-10-10 14:25:00,1.10641,1.10658,1.10587,1.10587,14800000.0
2008-10-10 14:26:00,1.10602,1.10658,1.10565,1.10658,68600000.0
2008-10-10 14:27:00,1.10699,1.10726,1.10671,1.10712,62200000.0
2008-10-10 14:28:00,1.1067,1.10698,1.10649,1.10649,9400000.0
2008-10-10 14:29:00,1.10662,1.10733,1.10662,1.10733,51800000.0
2008-10-10 14:30:00,1.10661,1.10674,1.10655,1.10655,7400000.0
2008-10-10 14:31:00,1.10595,1.1061,1.1058,1.10589,76800000.0
2008-10-10 14:32:00,1.1056,1.10582,1.10534,1.10534,57000000.0
2008-10-10 14:33:00,1.10537,1.10686,1.10504,1.10686,11800000.0
2008-10-10 14:34:00,1.10703,1.10704,1.10625,1.10625,20400000.0
2008-10-10 14:35:00,1.1051,1.10581,1.1051,1.10521,15200000.0
2008-10-10 14:36:00,1.10619,1.10669,1.10593,1.10669,10600000.0
2008-10-10 14:37:00,1.10644,1.10777,1.10644,1.10651,14600000.0
2008-10-10 14:38:00,1.10585,1.10637,1.10585,1.10637,37200000.0
2008-10-10 14:39:00,1.10654,1.10704,1.10654,1.10677,63800000.0
2008-10-10 14:40:00,1.10579,1.10579,1.10468,1.10468,29200000.0
2008-10-10 14:41:00,1.10534,1.10582,1.10534,1.10561,18200000.0
2008-10-10 14:42:00,1.10501,1.10504,1.10469,1.10504,21400000.0
2008-10-10 14:43:00,1.10538,1.10538,1.10401,1.10459,34600000.0
2008-10-10 14:44:00,1.10352,1.10436,1.10352,1.10419,12200000.0
2008-10-10 14:45:00,1.10482,1.10564,1.10482,1.10515,8400000.0
2008-10-10 14:46:00,1.10546,1.10595,1.10441,1.10441,55400000.0
2008-10-10 14:47:00,1.10425,1.10536,1.10425,1.10536,35600000.0
2008-10-10 14:48:00,1.10498,1.10528,1.10483,1.10528,14400000.0
2008-10-10 14:49:00,1.10494,1.10494,1.10366,1.10372,34400000.0
2008-10-10 14:50:00,1.10448,1.10758,1.10444,1.10684,57000000.0
2008-10-10 14:51:00,1.10644,1.10645,1.10537,1.1061,57600000.0
2008-10-10 14:52:00,1.10584,1.10584,1.10539,1.10549,52800000.0
2008-10-10 14:53:00,1.10484,1.10493,1.1043,1.10455,89400000.0
2008-10-10 14:54:00,1.1047,1.1047,1.10365,1.10386,9200000.0
2008-10-10 14:55:00,1.10417,1.10456,1.10377,1.10412,14000000.0
2008-10-10 14:56:00,1.10401,1.1052,1.10401,1.10459,118800000.0
2008-10-10 14:57:00,1.10504,1.10519,1.10446,1.10488,127600000.0
2008-10-10 14:58:00,1.10498,1.10498,1.10428,1.10428,79800000.0
2008-10-10 14:59:00,1.10405,1.10467,1.104,1.10467,13600000.0
2008-10-10 15:00:00,1.10335,1.10374,1.10301,1.10329,16600000.0
2008-10-10 15:01:00,1.10427,1.10598,1.10402,1.10598,17200000.0
2008-10-10 15:02:00,1.10645,1.10686,1.1061,1.10639,31200000.0
2008-10-10 15:03:00,1.1058,1.1058,1.10485,1.10511,19600000.0
2008-10-10 15:04:00,1.10536,1.10536,1.10465,1.1049,53000000.0
2008-10-10 15:05:00,1.10445,1.10467,1.10421,1.10421,51800000.0
2008-10-10 15:06:00,1.10474,1.10519,1.10459,1.10459,104800000.0
2008-10-10 15:07:00,1.10493,1.1061,1.10493,1.10518,75200000.0
2008-10-10 15:08:00,1.10317,1.1043,1.10317,1.10361,24800000.0
2008-10-10 15:09:00,1.10237,1.10366,1.10237,1.10366,11400000.0
2008-10-10 15:10:00,1.10402,1.10402,1.10345,1.10373,29400000.0
2008-10-10 15:11:00,1.10347,1.10347,1.10227,1.10227,42000000.0
2008-10-10 15:12:00,1.10283,1.10331,1.10249,1.1027,40400000.0
2008-10-10 15:13:00,1.10292,1.1033,1.10292,1.10329,24000000.0
2008-10-10 15:14:00,1.10311,1.10337,1.10297,1.10316,51600000.0
2008-10-10 15:15:00,1.10328,1.10354,1.1032,1.1033,49600000.0
2008-10-10 15:16:00,1.10324,1.10324,1.10232,1.10232,43600000.0
2008-10-10 15:17:00,1.10254,1.10329,1.10254,1.10307,69800000.0
2008-10-10 15:18:00,1.10361,1.10442,1.10309,1.10309,24400000.0
2008-10-10 15:19:00,1.10296,1.10354,1.10296,1.10311,70800000.0
2008-10-10 15:20:00,1.10369,1.10399,1.10348,1.10399,43800000.0
2008-10-10 15:21:00,1.10438,1.10499,1.10438,1.1046,12800000.0
2008-10-10 15:22:00,1.10505,1.10505,1.10417,1.10492,42800000.0
2008-10-10 15:23:00,1.10488,1.10506,1.10457,1.10467,34600000.0
2008-10-10 15:24:00,1.10531,1.10556,1.10504,1.10511,39600000.0
2008-10-10 15:25:00,1.1054,1.1054,1.10393,1.10427,83000000.0
2008-10-10 15:26:00,1.10546,1.10607,1.10501,1.10607,121200000.0
2008-10-10 15:27:00,1.10583,1.10642,1.10583,1.10642,118600000.0
2008-10-10 15:28:00,1.10623,1.10652,1.1057,1.1064,113200000.0
2008-10-10 15:29:00,1.10651,1.10651,1.10577,1.10585,16800000.0
2008-10-10 15:30:00,1.10465,1.10465,1.10402,1.10407,11600000.0
2008-10-10 15:31:00,1.10457,1.10457,1.10404,1.10404,50200000.0
2008-10-10 15:32:00,1.10495,1.10647,1.10495,1.10628,15400000.0
2008-10-10 15:33:00,1.10624,1.10651,1.10576,1.10651,26200000.0
2008-10-10 15:34:00,1.10648,1.10688,1.10629,1.10659,124200000.0
2008-10-10 15:35:00,1.10532,1.10548,1.10491,1.10491,37400000.0
2008-10-10 15:36:00,1.10438,1.10438,1.10347,1.10347,23000000.0
2008-10-10 15:37:00,1.10448,1.10448,1.10336,1.10347,94700000.0
2008-10-10 15:38:00,1.104,1.10443,1.10345,1.10443,86200000.0
2008-10-10 15:39:00,1.10384,1.10512,1.10269,1.10489,52200000.0
2008-10-10 15:40:00,1.10471,1.10532,1.10471,1.105,42400000.0
2008-10-10 15:41:00,1.10465,1.10529,1.10393,1.1043,103500000.0
2008-10-10 15:42:00,1.10472,1.10472,1.10354,1.10354,65200000.0
2008-10-10 15:43:00,1.10368,1.10392,1.10349,1.10349,10400000.0
2008-10-10 15:44:00,1.10449,1.10537,1.10431,1.10537,11000000.0
2008-10-10 15:45:00,1.10834,1.11099,1.10704,1.10704,36600000.0
2008-10-10 15:46:00,1.107,1.11132,1.107,1.11132,16600000.0
2008-10-10 15:47:00,1.1116,1.1116,1.10911,1.10911,11200000.0
2008-10-10 15:48:00,1.10762,1.10897,1.10762,1.10895,34400000.0
2008-10-10 15:49:00,1.10896,1.10956,1.10775,1.10775,59400000.0
2008-10-10 15:50:00,1.10593,1.10648,1.10374,1.10374,18200000.0
2008-10-10 15:51:00,1.10428,1.10778,1.10428,1.10778,32800000.0
2008-10-10 15:52:00,1.10811,1.10811,1.1072,1.1076,20000000.0
2008-10-10 15:53:00,1.10747,1.10779,1.10732,1.10732,51400000.0
2008-10-10 15:54:00,1.10703,1.10714,1.10664,1.10693,34600000.0
2008-10-10 15:55:00,1.10833,1.10845,1.10757,1.10757,23000000.0
2008-10-10 15:56:00,1.10711,1.10711,1.10605,1.10708,20400000.0
2008-10-10 15:57:00,1.10751,1.10751,1.10584,1.10584,20600000.0
2008-10-10 15:58:00,1.10468,1.10594,1.10468,1.10594,9400000.0
2008-10-10 15:59:00,1.10515,1.10648,1.10487,1.10648,12200000.0
2008-10-10 16:00:00,1.10771,1.10771,1.10313,1.10313,19600000.0
2008-10-10 16:01:00,1.10291,1.10467,1.10291,1.10405,12000000.0
2008-10-10 16:02:00,1.10625,1.10722,1.10625,1.10659,20200000.0
2008-10-10 16:03:00,1.10434,1.10482,1.10424,1.10475,10400000.0
2008-10-10 16:04:00,1.10485,1.10485,1.10353,1.10357,14200000.0
2008-10-10 16:05:00,1.10352,1.10719,1.10352,1.10719,11400000.0
2008-10-10 16:06:00,1.10843,1.11065,1.10843,1.1102,9400000.0
2008-10-10 16:07:00,1.10989,1.11036,1.10872,1.11036,10000000.0
2008-10-10 16:08:00,1.11087,1.11121,1.10832,1.10832,27200000.0
2008-10-10 16:09:00,1.10768,1.10803,1.10549,1.10803,26200000.0
2008-10-10 16:10:00,1.10916,1.10923,1.10768,1.10802,11600000.0
2008-10-10 16:11:00,1.1079,1.10938,1.10767,1.10938,28800000.0
2008-10-10 16:12:00,1.11025,1.11095,1.10951,1.11095,19000000.0
2008-10-10 16:13:00,1.11008,1.11008,1.10888,1.10888,23400000.0
2008-10-10 16:14:00,1.11052,1.11206,1.11052,1.11206,12200000.0
2008-10-10 16:15:00,1.11233,1.11254,1.11199,1.11215,14000000.0
2008-10-10 16:16:00,1.11171,1.11203,1.11143,1.11143,12000000.0
2008-10-10 16:17:00,1.11013,1.11112,1.10935,1.11071,13400000.0
2008-10-10 16:18:00,1.11016,1.11176,1.1091,1.11176,20200000.0
2008-10-10 16:19:00,1.1109,1.11153,1.1109,1.11112,11800000.0
2008-10-10 16:20:00,1.11153,1.11265,1.11153,1.1118,17200000.0
2008-10-10 16:21:00,1.11328,1.11328,1.10905,1.11025,22200000.0
2008-10-10 16:22:00,1.11124,1.11124,1.11014,1.11082,26000000.0
2008-10-10 16:23:00,1.11153,1.112,1.11137,1.11137,16200000.0
2008-10-10 16:24:00,1.1103,1.11291,1.1103,1.11291,15700000.0
2008-10-10 16:25:00,1.11272,1.1132,1.11265,1.11273,17000000.0
2008-10-10 16:26:00,1.11267,1.11267,1.11227,1.1124,10800000.0
2008-10-10 16:27:00,1.11232,1.11232,1.11085,1.11151,14200000.0
2008-10-10 16:28:00,1.11112,1.11323,1.11112,1.11244,16800000.0
2008-10-10 16:29:00,1.11231,1.11231,1.11157,1.11157,10200000.0
2008-10-10 16:30:00,1.11034,1.11204,1.11034,1.1113,14800000.0
2008-10-10 16:31:00,1.11215,1.11342,1.11215,1.1131,12800000.0
2008-10-10 16:32:00,1.11219,1.11219,1.11102,1.11102,14800000.0
2008-10-10 16:33:00,1.11066,1.111,1.11036,1.11063,12400000.0
2008-10-10 16:34:00,1.10968,1.1102,1.10854,1.10854,15200000.0
2008-10-10 16:35:00,1.10732,1.10789,1.10713,1.10746,22200000.0
2008-10-10 16:36:00,1.10866,1.11112,1.10845,1.11112,23200000.0
2008-10-10 16:37:00,1.11033,1.11033,1.10863,1.10863,33600000.0
2008-10-10 16:38:00,1.1099,1.11026,1.10818,1.10818,19200000.0
2008-10-10 16:39:00,1.10775,1.10818,1.10775,1.10818,19600000.0
2008-10-10 16:40:00,1.10819,1.10819,1.10606,1.10606,36600000.0
2008-10-10 16:41:00,1.10552,1.10552,1.10449,1.10449,14800000.0
2008-10-10 16:42:00,1.10476,1.10646,1.10299,1.10299,14600000.0
2008-10-10 16:43:00,1.10245,1.10315,1.10245,1.10291,7800000.0
2008-10-10 16:44:00,1.10342,1.10462,1.10342,1.1046,41000000.0
2008-10-10 16:45:00,1.10368,1.10368,1.10257,1.10312,11600000.0
2008-10-10 16:46:00,1.10301,1.10301,1.10102,1.10102,10000000.0
2008-10-10 16:47:00,1.10091,1.10261,1.10091,1.10261,13400000.0
2008-10-10 16:48:00,1.10384,1.10427,1.10244,1.10244,14200000.0
2008-10-10 16:49:00,1.10186,1.10219,1.10111,1.10219,14000000.0
2008-10-10 16:50:00,1.10384,1.10402,1.10272,1.10272,29400000.0
2008-10-10 16:51:00,1.10174,1.10236,1.10101,1.10101,26400000.0
2008-10-10 16:52:00,1.09975,1.09975,1.09841,1.09881,8200000.0
2008-10-10 16:53:00,1.09892,1.09892,1.0979,1.09815,21800000.0
2008-10-10 16:54:00,1.09865,1.09943,1.09865,1.09943,23600000.0
2008-10-10 16:55:00,1.10006,1.10013,1.09908,1.09915,24600000.0
2008-10-10 16:56:00,1.09982,1.10006,1.09938,1.09972,26800000.0
2008-10-10 16:57:00,1.10144,1.10236,1.1014,1.10224,17000000.0
2008-10-10 16:58:00,1.10297,1.10377,1.10297,1.10361,13200000.0
2008-10-10 16:59:00,1.10405,1.10405,1.10318,1.10382,28200000.0
2008-10-10 17:00:00,1.10345,1.10421,1.10297,1.10421,22400000.0
2008-10-10 17:01:00,1.1027,1.1027,1.10128,1.10154,18600000.0
2008-10-10 17:02:00,1.10104,1.10203,1.10104,1.10202,16800000.0
2008-10-10 17:03:00,1.10163,1.10242,1.10163,1.10242,13600000.0
2008-10-10 17:04:00,1.10262,1.10262,1.10184,1.10203,22000000.0
2008-10-10 17:05:00,1.10157,1.10278,1.10157,1.10201,13000000.0
2008-10-10 17:06:00,1.102,1.10272,1.10148,1.10201,29000000.0
2008-10-10 17:07:00,1.1019,1.1019,1.10051,1.10064,8800000.0
2008-10-10 17:08:00,1.0991,1.0991,1.09782,1.09802,13800000.0
2008-10-10 17:09:00,1.09839,1.09892,1.09816,1.09816,14000000.0
2008-10-10 17:10:00,1.09827,1.09854,1.09755,1.09755,17200000.0
2008-10-10 17:11:00,1.09738,1.09849,1.09738,1.09825,12400000.0
2008-10-10 17:12:00,1.09678,1.09794,1.09678,1.09794,21000000.0
2008-10-10 17:13:00,1.09851,1.0991,1.09851,1.0991,20800000.0
2008-10-10 17:14:00,1.10063,1.10143,1.10029,1.10134,15200000.0
2008-10-10 17:15:00,1.10169,1.10228,1.10084,1.10088,10200000.0
2008-10-10 17:16:00,1.09949,1.09998,1.09891,1.09998,20400000.0
2008-10-10 17:17:00,1.10005,1.10074,1.09994,1.1002,18400000.0
2008-10-10 17:18:00,1.09977,1.10009,1.09871,1.09871,16800000.0
2008-10-10 17:19:00,1.098,1.09895,1.098,1.09863,19800000.0
2008-10-10 17:20:00,1.09785,1.09785,1.09678,1.09692,26600000.0
2008-10-10 17:21:00,1.09706,1.0973,1.09652,1.09697,17800000.0
2008-10-10 17:22:00,1.09705,1.09734,1.09674,1.09686,22800000.0
2008-10-10 17:23:00,1.09598,1.09677,1.09598,1.09677,18800000.0
2008-10-10 17:24:00,1.09653,1.09653,1.09518,1.09518,25000000.0
2008-10-10 17:25:00,1.09499,1.0957,1.09499,1.09518,15600000.0
2008-10-10 17:26:00,1.09559,1.09629,1.09559,1.09603,13400000.0
2008-10-10 17:27:00,1.09656,1.09686,1.09621,1.09631,16800000.0
2008-10-10 17:28:00,1.09657,1.09974,1.09657,1.09974,11800000.0
2008-10-10 17:29:00,1.09943,1.09943,1.09768,1.09768,11400000.0
2008-10-10 17:30:00,1.09731,1.09731,1.09473,1.09473,15000000.0
2008-10-10 17:31:00,1.09396,1.09507,1.09362,1.09507,19200000.0
2008-10-10 17:32:00,1.09525,1.09525,1.09333,1.09333,28000000.0
2008-10-10 17:33:00,1.0934,1.09443,1.0932,1.09443,23600000.0
2008-10-10 17:34:00,1.09468,1.0951,1.09459,1.0951,15400000.0
2008-10-10 17:35:00,1.09505,1.09574,1.09505,1.09553,14200000.0
2008-10-10 17:36:00,1.09606,1.09676,1.09606,1.09676,12800000.0
2008-10-10 17:37:00,1.0972,1.09772,1.09717,1.09717,16400000.0
2008-10-10 17:38:00,1.0966,1.09763,1.0966,1.09756,14600000.0
2008-10-10 17:39:00,1.09819,1.09854,1.09694,1.09694,25600000.0
2008-10-10 17:40:00,1.09609,1.0964,1.09557,1.0964,25200000.0
2008-10-10 17:41:00,1.09674,1.0968,1.09625,1.09625,9000000.0
2008-10-10 17:42:00,1.09632,1.09653,1.09586,1.09625,24000000.0
2008-10-10 17:43:00,1.09632,1.09799,1.09632,1.09799,16000000.0
2008-10-10 17:44:00,1.09918,1.09979,1.09892,1.09927,16400000.0
2008-10-10 17:45:00,1.09851,1.09908,1.09851,1.09858,26000000.0
2008-10-10 17:46:00,1.09882,1.09964,1.09882,1.09964,21400000.0
2008-10-10 17:47:00,1.09915,1.10021,1.09887,1.10021,15800000.0
2008-10-10 17:48:00,1.10031,1.10031,1.09914,1.09914,17200000.0
2008-10-10 17:49:00,1.09938,1.1004,1.09935,1.1004,22800000.0
2008-10-10 17:50:00,1.10017,1.10032,1.09965,1.09965,20000000.0
2008-10-10 17:51:00,1.09896,1.09896,1.09723,1.09723,10000000.0
2008-10-10 17:52:00,1.09641,1.09641,1.09405,1.09405,20000000.0
2008-10-10 17:53:00,1.09459,1.09511,1.09426,1.09445,10800000.0
2008-10-10 17:54:00,1.09493,1.09515,1.09476,1.09478,24600000.0
2008-10-10 17:55:00,1.09505,1.09719,1.09505,1.09719,32000000.0
2008-10-10 17:56:00,1.09582,1.09582,1.0946,1.09466,21800000.0
2008-10-10 17:57:00,1.09434,1.09434,1.09302,1.09353,12000000.0
2008-10-10 17:58:00,1.0935,1.09471,1.0935,1.094,22400000.0
2008-10-10 17:59:00,1.09507,1.09563,1.09459,1.09459,10600000.0
2008-10-10 18:00:00,1.09411,1.09423,1.09354,1.09423,15600000.0
2008-10-10 18:01:00,1.09435,1.09506,1.094,1.09506,30400000.0
2008-10-10 18:02:00,1.09492,1.09568,1.09483,1.09524,12200000.0
2008-10-10 18:03:00,1.09569,1.09629,1.09569,1.09591,12200000.0
2008-10-10 18:04:00,1.09611,1.09637,1.09565,1.09591,26800000.0
2008-10-10 18:05:00,1.09555,1.09583,1.09513,1.09551,21400000.0
2008-10-10 18:06:00,1.09568,1.09574,1.09514,1.09523,8600000.0
2008-10-10 18:07:00,1.09465,1.09502,1.09461,1.09478,26000000.0
2008-10-10 18:08:00,1.09457,1.09515,1.09431,1.09515,9400000.0
2008-10-10 18:09:00,1.09567,1.09616,1.09551,1.09552,23800000.0
2008-10-10 18:10:00,1.09631,1.09681,1.09623,1.09645,8800000.0
2008-10-10 18:11:00,1.09566,1.09569,1.09486,1.09512,22200000.0
2008-10-10 18:12:00,1.0956,1.09634,1.09554,1.09595,14600000.0
2008-10-10 18:13:00,1.09608,1.09651,1.09563,1.09628,11600000.0
2008-10-10 18:14:00,1.0958,1.09662,1.0958,1.09596,23000000.0
2008-10-10 18:15:00,1.09606,1.09621,1.09585,1.09607,26400000.0
2008-10-10 18:16:00,1.0958,1.09605,1.09539,1.09587,25600000.0
2008-10-10 18:17:00,1.0962,1.09638,1.09592,1.09592,17800000.0
2008-10-10 18:18:00,1.09604,1.09616,1.09543,1.09599,13600000.0
2008-10-10 18:19:00,1.09589,1.09681,1.09589,1.09636,23800000.0
2008-10-10 18:20:00,1.09675,1.09702,1.09629,1.09662,17200000.0
2008-10-10 18:21:00,1.09649,1.09649,1.09584,1.09584,11400000.0
2008-10-10 18:22:00,1.09589,1.09606,1.09525,1.09525,12200000.0
2008-10-10 18:23:00,1.0944,1.09556,1.0944,1.09527,17000000.0
2008-10-10 18:24:00,1.09598,1.09666,1.09565,1.09565,22600000.0
2008-10-10 18:25:00,1.09418,1.09424,1.09299,1.09357,16600000.0
2008-10-10 18:26:00,1.09299,1.09347,1.09287,1.09287,26400000.0
2008-10-10 18:27:00,1.09342,1.09489,1.09342,1.09489,14800000.0
2008-10-10 18:28:00,1.09469,1.09569,1.09469,1.09561,15600000.0
2008-10-10 18:29:00,1.09684,1.09731,1.09661,1.09691,31400000.0
2008-10-10 18:30:00,1.0964,1.09676,1.09593,1.09593,11000000.0
2008-10-10 18:31:00,1.09578,1.09613,1.0956,1.09566,10800000.0
2008-10-10 18:32:00,1.09575,1.09609,1.09575,1.09601,15800000.0
2008-10-10 18:33:00,1.0955,1.09585,1.09536,1.09536,30200000.0
2008-10-10 18:34:00,1.09495,1.0956,1.09471,1.0954,17400000.0
2008-10-10 18:35:00,1.0941,1.0941,1.09335,1.0939,25800000.0
2008-10-10 18:36:00,1.09321,1.09339,1.09278,1.093,15000000.0
2008-10-10 18:37:00,1.09192,1.09288,1.09189,1.09249,10000000.0
2008-10-10 18:38:00,1.09181,1.09207,1.09148,1.0918,30200000.0
2008-10-10 18:39:00,1.09146,1.09176,1.0911,1.09111,23200000.0
2008-10-10 18:40:00,1.09167,1.09167,1.09101,1.09101,11200000.0
2008-10-10 18:41:00,1.09128,1.09135,1.09104,1.09104,9400000.0
2008-10-10 18:42:00,1.09143,1.09332,1.09143,1.09303,10000000.0
2008-10-10 18:43:00,1.09333,1.09408,1.09291,1.09408,15200000.0
2008-10-10 18:44:00,1.09415,1.09447,1.09396,1.09447,27800000.0
2008-10-10 18:45:00,1.09461,1.09481,1.09435,1.09481,11000000.0
2008-10-10 18:46:00,1.09515,1.09548,1.09496,1.0953,16000000.0
2008-10-10 18:47:00,1.09552,1.09639,1.09552,1.09639,4600000.0
2008-10-10 18:48:00,1.09689,1.09733,1.09689,1.09697,12200000.0
2008-10-10 18:49:00,1.09719,1.09774,1.09719,1.09728,21000000.0
2008-10-10 18:50:00,1.09717,1.09722,1.09664,1.09664,11800000.0
2008-10-10 18:51:00,1.09669,1.09676,1.09639,1.09639,25600000.0
2008-10-10 18:52:00,1.09612,1.09661,1.09517,1.09517,11400000.0
2008-10-10 18:53:00,1.09483,1.09485,1.09423,1.09438,12400000.0
2008-10-10 18:54:00,1.09465,1.09512,1.09421,1.09463,12900000.0
2008-10-10 18:55:00,1.0944,1.09506,1.0944,1.09506,30000000.0
2008-10-10 18:56:00,1.09529,1.0961,1.09529,1.09588,21000000.0
2008-10-10 18:57:00,1.09547,1.09571,1.09547,1.09552,9400000.0
2008-10-10 18:58:00,1.09525,1.09525,1.09438,1.09504,15200000.0
2008-10-10 18:59:00,1.09532,1.09541,1.09461,1.09536,22000000.0
2008-10-10 19:00:00,1.09557,1.09613,1.09556,1.09613,18000000.0
2008-10-10 19:01:00,1.0965,1.09711,1.0965,1.09702,11600000.0
2008-10-10 19:02:00,1.09751,1.09918,1.09751,1.09904,15600000.0
2008-10-10 19:03:00,1.09879,1.09963,1.09853,1.09963,17800000.0
2008-10-10 19:04:00,1.09912,1.09912,1.09813,1.09813,16400000.0
2008-10-10 19:05:00,1.09726,1.09778,1.09701,1.09778,13800000.0
2008-10-10 19:06:00,1.0978,1.09883,1.0978,1.09883,15200000.0
2008-10-10 19:07:00,1.09935,1.09942,1.09883,1.09942,13600000.0
2008-10-10 19:08:00,1.09893,1.09945,1.09818,1.09945,14800000.0
2008-10-10 19:09:00,1.10001,1.10001,1.09924,1.09972,13400000.0
2008-10-10 19:10:00,1.09974,1.09974,1.09916,1.09916,18200000.0
2008-10-10 19:11:00,1.09816,1.09869,1.09816,1.09832,19200000.0
2008-10-10 19:12:00,1.09868,1.09918,1.09868,1.099,32000000.0
2008-10-10 19:13:00,1.09914,1.09939,1.09887,1.09887,18000000.0
2008-10-10 19:14:00,1.09862,1.09869,1.09856,1.09869,4200000.0
2008-10-10 19:15:00,1.09902,1.09916,1.09849,1.09879,21200000.0
2008-10-10 19:16:00,1.09923,1.09947,1.09893,1.09893,26600000.0
2008-10-10 19:17:00,1.09874,1.09925,1.09847,1.09847,20800000.0
2008-10-10 19:18:00,1.0998,1.0998,1.0995,1.0997,13400000.0
2008-10-10 19:19:00,1.09871,1.09887,1.09848,1.09881,13400000.0
2008-10-10 19:20:00,1.09809,1.09809,1.09678,1.09678,25400000.0
2008-10-10 19:21:00,1.0975,1.09808,1.0975,1.09808,25000000.0
2008-10-10 19:22:00,1.09871,1.09904,1.09837,1.09844,9400000.0
2008-10-10 19:23:00,1.09863,1.0987,1.09763,1.09763,7600000.0
2008-10-10 19:24:00,1.09714,1.09787,1.09685,1.09787,26800000.0
2008-10-10 19:25:00,1.09762,1.09762,1.09642,1.09642,17800000.0
2008-10-10 19:26:00,1.09655,1.09682,1.09606,1.09606,16800000.0
2008-10-10 19:27:00,1.09558,1.09642,1.09526,1.09642,15000000.0
2008-10-10 19:28:00,1.09718,1.09718,1.09676,1.09695,17200000.0
2008-10-10 19:29:00,1.0984,1.0985,1.0984,1.0985,20600000.0
2008-10-10 19:30:00,1.0983,1.0985,1.0981,1.0981,20600000.0
2008-10-10 19:31:00,1.09682,1.09682,1.09553,1.09553,20600000.0
2008-10-10 19:32:00,1.0962,1.09681,1.09545,1.09545,19400000.0
2008-10-10 19:33:00,1.09501,1.09501,1.09464,1.09464,9400000.0
2008-10-10 19:34:00,1.09527,1.09527,1.09362,1.0937,20600000.0
2008-10-10 19:35:00,1.09325,1.09325,1.09257,1.09257,12400000.0
2008-10-10 19:36:00,1.09284,1.093,1.09254,1.09281,15200000.0
2008-10-10 19:37:00,1.09257,1.09344,1.09248,1.09344,15800000.0
2008-10-10 19:38:00,1.09348,1.09348,1.09166,1.09166,21200000.0
2008-10-10 19:39:00,1.09208,1.0928,1.09208,1.09261,16600000.0
2008-10-10 19:40:00,1.09277,1.09293,1.09247,1.09251,15000000.0
2008-10-10 19:41:00,1.09232,1.09249,1.09195,1.09249,26800000.0
2008-10-10 19:42:00,1.09217,1.09217,1.08937,1.08937,22000000.0
2008-10-10 19:43:00,1.08988,1.09119,1.08988,1.09119,25600000.0
2008-10-10 19:44:00,1.09181,1.09181,1.09042,1.09042,22800000.0
2008-10-10 19:45:00,1.08999,1.09041,1.08958,1.09041,21800000.0
2008-10-10 19:46:00,1.0895,1.0895,1.08881,1.08887,11600000.0
2008-10-10 19:47:00,1.08907,1.08957,1.08899,1.08928,15600000.0
2008-10-10 19:48:00,1.08871,1.08871,1.08601,1.08601,18400000.0
2008-10-10 19:49:00,1.085,1.085,1.081,1.081,17000000.0
2008-10-10 19:50:00,1.08182,1.08212,1.08171,1.08212,10000000.0
2008-10-10 19:51:00,1.08055,1.08055,1.07882,1.0789,16600000.0
2008-10-10 19:52:00,1.07794,1.07907,1.07782,1.07907,16200000.0
2008-10-10 19:53:00,1.07847,1.07864,1.07698,1.07698,12800000.0
2008-10-10 19:54:00,1.07527,1.07527,1.07268,1.07268,14800000.0
2008-10-10 19:55:00,1.06955,1.06955,1.06771,1.06867,9000000.0
2008-10-10 19:56:00,1.06939,1.0701,1.0691,1.06979,23000000.0
2008-10-10 19:57:00,1.07047,1.07296,1.07047,1.07296,13000000.0
2008-10-10 19:58:00,1.07532,1.07532,1.07189,1.07189,16400000.0
2008-10-10 19:59:00,1.07222,1.07309,1.07222,1.07255,14000000.0
2008-10-10 20:00:00,1.07283,1.07322,1.07265,1.07277,17600000.0
2008-10-10 20:01:00,1.07341,1.07378,1.07306,1.07357,11800000.0
2008-10-10 20:02:00,1.07357,1.07357,1.071,1.071,17600000.0
2008-10-10 20:03:00,1.0712,1.0714,1.07076,1.07076,19800000.0
2008-10-10 20:04:00,1.06974,1.07029,1.0696,1.07006,16400000.0
2008-10-10 20:05:00,1.0709,1.07159,1.07084,1.07103,14200000.0
2008-10-10 20:06:00,1.06964,1.07205,1.06944,1.07205,9600000.0
2008-10-10 20:07:00,1.07302,1.07302,1.07088,1.07112,15000000.0
2008-10-10 20:08:00,1.07239,1.07252,1.07126,1.07126,8800000.0
2008-10-10 20:09:00,1.07015,1.07015,1.06893,1.07014,15200000.0
2008-10-10 20:10:00,1.07036,1.0727,1.07036,1.0727,17000000.0
2008-10-10 20:11:00,1.07345,1.07363,1.07097,1.07099,12200000.0
2008-10-10 20:12:00,1.07187,1.07187,1.0714,1.07175,16000000.0
2008-10-10 20:13:00,1.07269,1.07517,1.07269,1.07501,21800000.0
2008-10-10 20:14:00,1.07345,1.07416,1.07305,1.07361,20200000.0
2008-10-10 20:15:00,1.07299,1.07388,1.07291,1.07301,26800000.0
2008-10-10 20:16:00,1.07281,1.07481,1.07281,1.07481,38600000.0
2008-10-10 20:17:00,1.07471,1.07471,1.07181,1.07181,14600000.0
2008-10-10 20:18:00,1.07312,1.07376,1.07291,1.07308,19600000.0
2008-10-10 20:19:00,1.07326,1.07364,1.07224,1.07224,15000000.0
2008-10-10 20:20:00,1.07177,1.07177,1.07057,1.07057,16200000.0
2008-10-10 20:21:00,1.07156,1.0716,1.07126,1.07126,10000000.0
2008-10-10 20:22:00,1.07062,1.07062,1.06891,1.06891,26200000.0
2008-10-10 20:23:00,1.06972,1.07111,1.06972,1.07111,17600000.0
2008-10-10 20:24:00,1.06976,1.07027,1.06945,1.06966,15600000.0
2008-10-10 20:25:00,1.069,1.069,1.06542,1.06542,10400000.0
2008-10-10 20:26:00,1.06527,1.06647,1.06527,1.06647,17800000.0
2008-10-10 20:27:00,1.06614,1.06638,1.06587,1.06589,16000000.0
2008-10-10 20:28:00,1.06525,1.06646,1.0649,1.06646,18000000.0
2008-10-10 20:29:00,1.0657,1.06623,1.06569,1.06617,17400000.0
2008-10-10 20:30:00,1.06681,1.06773,1.06681,1.06717,19200000.0
2008-10-10 20:31:00,1.06767,1.06767,1.06706,1.0671,19200000.0
2008-10-10 20:32:00,1.06759,1.06841,1.0671,1.06791,14600000.0
2008-10-10 20:33:00,1.06818,1.06818,1.06625,1.06625,9800000.0
2008-10-10 20:34:00,1.06599,1.06632,1.06578,1.06632,13000000.0
2008-10-10 20:35:00,1.06618,1.06618,1.06435,1.06435,26000000.0
2008-10-10 20:36:00,1.0636,1.0636,1.06299,1.06352,27200000.0
2008-10-10 20:37:00,1.065,1.06632,1.06477,1.06605,17800000.0
2008-10-10 20:38:00,1.06686,1.06793,1.06674,1.06674,12800000.0
2008-10-10 20:39:00,1.06666,1.06789,1.06662,1.06789,16200000.0
2008-10-10 20:40:00,1.06722,1.06886,1.06722,1.06804,21800000.0
2008-10-10 20:41:00,1.06902,1.06956,1.06745,1.06745,13000000.0
2008-10-10 20:42:00,1.0654,1.06797,1.0654,1.06797,28000000.0
2008-10-10 20:43:00,1.0678,1.06811,1.06735,1.06811,16000000.0
2008-10-10 20:44:00,1.0671,1.06741,1.06546,1.06546,22400000.0
2008-10-10 20:45:00,1.06604,1.06604,1.06545,1.06587,13400000.0
2008-10-10 20:46:00,1.06672,1.06793,1.06672,1.0671,17200000.0
2008-10-10 20:47:00,1.06708,1.06782,1.06702,1.06744,24800000.0
2008-10-10 20:48:00,1.06771,1.06771,1.06602,1.06615,14600000.0
2008-10-10 20:49:00,1.06503,1.06554,1.0642,1.06481,13600000.0
2008-10-10 20:50:00,1.06532,1.06592,1.06497,1.06572,23600000.0
2008-10-10 20:51:00,1.06566,1.06566,1.06412,1.06439,17400000.0
2008-10-10 20:52:00,1.06347,1.06418,1.06331,1.06358,15000000.0
2008-10-10 20:53:00,1.06366,1.06447,1.06366,1.06447,17200000.0
2008-10-10 20:54:00,1.06476,1.06476,1.06399,1.06461,23600000.0
2008-10-10 20:55:00,1.06463,1.06463,1.06361,1.06372,24600000.0
2008-10-10 20:56:00,1.06377,1.06378,1.06319,1.06319,9200000.0
2008-10-10 20:57:00,1.06424,1.06512,1.06424,1.06487,10200000.0
2008-10-10 20:58:00,1.0646,1.06566,1.0646,1.06566,26600000.0
2008-10-10 20:59:00,1.06629,1.06659,1.06586,1.06586,13600000.0
2008-10-10 21:00:00,1.06652,1.06731,1.06636,1.06731,8800000.0
2008-10-10 21:01:00,1.0679,1.06812,1.06768,1.0681,16400000.0
2008-10-10 21:02:00,1.06759,1.06878,1.06697,1.06726,12200000.0
2008-10-10 21:03:00,1.06844,1.06852,1.0677,1.06778,25600000.0
2008-10-10 21:04:00,1.06766,1.0681,1.06762,1.06787,17400000.0
2008-10-10 21:05:00,1.06716,1.06716,1.06439,1.06439,15600000.0
2008-10-10 21:06:00,1.06707,1.07021,1.06707,1.07002,17000000.0
2008-10-10 21:07:00,1.0699,1.07012,1.06944,1.07012,17800000.0
2008-10-10 21:08:00,1.06956,1.07087,1.06956,1.07074,20000000.0
2008-10-10 21:09:00,1.07135,1.07182,1.07122,1.07139,20600000.0
2008-10-10 21:10:00,1.07162,1.07192,1.07153,1.0719,10000000.0
2008-10-10 21:11:00,1.07205,1.0723,1.07199,1.07215,30600000.0
2008-10-10 21:12:00,1.07243,1.07243,1.06821,1.06844,24200000.0
2008-10-10 21:13:00,1.07081,1.0712,1.0686,1.0686,8400000.0
2008-10-10 21:14:00,1.06885,1.06892,1.06803,1.06803,9400000.0
2008-10-10 21:15:00,1.06812,1.07019,1.06812,1.07019,18400000.0
2008-10-10 21:16:00,1.07017,1.07017,1.06827,1.06827,20600000.0
2008-10-10 21:17:00,1.0673,1.06745,1.06672,1.06672,19000000.0
2008-10-10 21:18:00,1.06647,1.06647,1.06479,1.06487,15200000.0
2008-10-10 21:19:00,1.06448,1.06556,1.06448,1.06556,16000000.0
2008-10-10 21:20:00,1.06636,1.06926,1.06636,1.06926,12200000.0
2008-10-10 21:21:00,1.07021,1.07045,1.06978,1.06987,21600000.0
2008-10-10 21:22:00,1.06835,1.06968,1.06835,1.06968,17400000.0
2008-10-10 21:23:00,1.06947,1.06947,1.06686,1.06686,23800000.0
2008-10-10 21:24:00,1.06762,1.06819,1.06737,1.06781,26600000.0
2008-10-10 21:25:00,1.06795,1.07061,1.06795,1.07007,11800000.0
2008-10-10 21:26:00,1.07128,1.07281,1.07128,1.07254,17400000.0
2008-10-10 21:27:00,1.07218,1.07294,1.07206,1.07259,24800000.0
2008-10-10 21:28:00,1.07288,1.07355,1.07262,1.07337,12600000.0
2008-10-10 21:29:00,1.07354,1.07354,1.07246,1.07317,15800000.0
2008-10-10 21:30:00,1.07283,1.07378,1.07283,1.07371,13000000.0
2008-10-10 21:31:00,1.07481,1.07553,1.0743,1.07551,20800000.0
2008-10-10 21:32:00,1.07579,1.07708,1.07579,1.07694,20500000.0
2008-10-10 21:33:00,1.07717,1.07795,1.07689,1.07795,35000000.0
2008-10-10 21:34:00,1.07896,1.07977,1.07896,1.07954,14200000.0
2008-10-10 21:35:00,1.07672,1.07672,1.0752,1.076,25800000.0
2008-10-10 21:36:00,1.07746,1.08126,1.07746,1.08126,14600000.0
2008-10-10 21:37:00,1.08383,1.0844,1.08355,1.08427,22000000.0
2008-10-10 21:38:00,1.08318,1.08646,1.08318,1.08646,10600000.0
2008-10-10 21:39:00,1.08604,1.08604,1.08375,1.08375,12800000.0
2008-10-10 21:40:00,1.08311,1.08326,1.08193,1.08193,9000000.0
2008-10-10 21:41:00,1.08063,1.08063,1.07711,1.07711,14800000.0
2008-10-10 21:42:00,1.07853,1.08003,1.07853,1.07961,11000000.0
2008-10-10 21:43:00,1.08135,1.08245,1.08135,1.08193,15800000.0
2008-10-10 21:44:00,1.08235,1.08264,1.08193,1.08264,16800000.0
2008-10-10 21:45:00,1.08232,1.08232,1.08082,1.08112,18000000.0
2008-10-10 21:46:00,1.08021,1.08171,1.08021,1.08145,19800000.0
2008-10-10 21:47:00,1.0815,1.0815,1.08092,1.08095,16400000.0
2008-10-10 21:48:00,1.08166,1.08166,1.08102,1.08108,25000000.0
2008-10-10 21:49:00,1.08093,1.0815,1.08093,1.08138,8200000.0
2008-10-10 21:50:00,1.08212,1.08255,1.08208,1.08251,18600000.0
2008-10-10 21:51:00,1.08164,1.08164,1.081,1.08164,13200000.0
2008-10-10 21:52:00,1.08149,1.08149,1.08102,1.08102,21200000.0
2008-10-10 21:53:00,1.08069,1.08072,1.08018,1.08018,21400000.0
2008-10-10 21:54:00,1.08072,1.08102,1.08034,1.08034,9000000.0
2008-10-10 21:55:00,1.08143,1.08228,1.08111,1.0813,28800000.0
2008-10-10 21:56:00,1.08162,1.08188,1.08124,1.08178,23400000.0
2008-10-10 21:57:00,1.08182,1.08234,1.08178,1.08232,10600000.0
2008-10-10 21:58:00,1.08116,1.08222,1.08116,1.08222,18000000.0
2008-10-10 21:59:00,1.08287,1.0831,1.08262,1.0827,15200000.0
2008-10-10 22:00:00,1.08285,1.08367,1.08256,1.08276,16200000.0
2008-10-10 22:01:00,1.08179,1.08389,1.08179,1.08389,11400000.0
2008-10-10 22:02:00,1.08344,1.08344,1.08047,1.08047,22800000.0
2008-10-10 22:03:00,1.08025,1.08058,1.08025,1.08053,18000000.0
2008-10-10 22:04:00,1.08078,1.08117,1.08067,1.08113,21400000.0
2008-10-10 22:05:00,1.08125,1.08158,1.08076,1.08135,24800000.0
2008-10-10 22:06:00,1.08168,1.08178,1.08131,1.08137,20200000.0
2008-10-10 22:07:00,1.08113,1.08132,1.08079,1.08103,14400000.0
2008-10-10 22:08:00,1.0813,1.08136,1.08088,1.08136,34800000.0
2008-10-10 22:09:00,1.08074,1.08141,1.08074,1.08111,13800000.0
2008-10-10 22:10:00,1.08098,1.08098,1.08022,1.0806,10000000.0
2008-10-10 22:11:00,1.07947,1.07992,1.07907,1.07907,19200000.0
2008-10-10 22:12:00,1.07758,1.07768,1.07723,1.07751,21800000.0
2008-10-10 22:13:00,1.07797,1.07831,1.07771,1.07793,18400000.0
2008-10-10 22:14:00,1.07815,1.07822,1.07771,1.07771,15800000.0
2008-10-10 22:15:00,1.07798,1.07798,1.07722,1.0774,10200000.0
2008-10-10 22:16:00,1.07807,1.07842,1.07783,1.07842,18600000.0
2008-10-10 22:17:00,1.07892,1.08046,1.07892,1.07992,27400000.0
2008-10-10 22:18:00,1.08027,1.08047,1.08002,1.08047,10800000.0
2008-10-10 22:19:00,1.08036,1.08036,1.0794,1.0794,20000000.0
2008-10-10 22:20:00,1.0805,1.08119,1.08005,1.08119,15600000.0
2008-10-10 22:21:00,1.08214,1.08268,1.08186,1.08203,8600000.0
2008-10-10 22:22:00,1.08062,1.08142,1.08049,1.08142,26000000.0
2008-10-10 22:23:00,1.08112,1.08176,1.08112,1.08162,16600000.0
2008-10-10 22:24:00,1.08124,1.08147,1.08071,1.08071,8200000.0
2008-10-10 22:25:00,1.08022,1.08155,1.08022,1.08057,25400000.0
2008-10-10 22:26:00,1.08064,1.08089,1.08037,1.08037,6800000.0
2008-10-10 22:27:00,1.07963,1.08029,1.07963,1.08008,26800000.0
2008-10-10 22:28:00,1.0801,1.0801,1.07908,1.07944,34800000.0
2008-10-10 22:29:00,1.07874,1.07955,1.07874,1.07955,13400000.0
2008-10-10 22:30:00,1.08003,1.08003,1.07813,1.07873,19400000.0
2008-10-10 22:31:00,1.07874,1.0791,1.07809,1.07851,14000000.0
2008-10-10 22:32:00,1.07794,1.07831,1.07654,1.07654,20000000.0
2008-10-10 22:33:00,1.0777,1.0777,1.0765,1.0774,11800000.0
2008-10-10 22:34:00,1.07633,1.07656,1.07564,1.0758,11800000.0
2008-10-10 22:35:00,1.0764,1.0764,1.07507,1.07507,16000000.0
2008-10-10 22:36:00,1.07583,1.07805,1.07583,1.07805,9800000.0
2008-10-10 22:37:00,1.07868,1.07868,1.07835,1.07843,11200000.0
2008-10-10 22:38:00,1.07842,1.08001,1.07842,1.08001,22800000.0
2008-10-10 22:39:00,1.08108,1.08161,1.08055,1.08161,14400000.0
2008-10-10 22:40:00,1.08223,1.08223,1.07578,1.07813,13800000.0
2008-10-10 22:41:00,1.07785,1.07789,1.0764,1.0764,32800000.0
2008-10-10 22:42:00,1.07785,1.08158,1.07785,1.08158,12000000.0
2008-10-10 22:43:00,1.08219,1.08273,1.08219,1.08273,11800000.0
2008-10-10 22:44:00,1.08322,1.08322,1.08163,1.08174,20200000.0
2008-10-10 22:45:00,1.08196,1.08237,1.08191,1.08191,9000000.0
2008-10-10 22:46:00,1.08176,1.08199,1.08174,1.08196,17800000.0
2008-10-10 22:47:00,1.08253,1.08317,1.08253,1.08288,11000000.0
2008-10-10 22:48:00,1.08346,1.08507,1.08346,1.08418,21600000.0
2008-10-10 22:49:00,1.08496,1.08496,1.08322,1.08376,29000000.0
2008-10-10 22:50:00,1.08393,1.08432,1.0838,1.08432,13600000.0
2008-10-10 22:51:00,1.08472,1.08525,1.08382,1.08391,16600000.0
2008-10-10 22:52:00,1.08284,1.08284,1.08183,1.08197,18000000.0
2008-10-10 22:53:00,1.08177,1.08225,1.08173,1.08186,14800000.0
2008-10-10 22:54:00,1.08229,1.08252,1.08192,1.08207,17800000.0
2008-10-10 22:55:00,1.08249,1.08317,1.08249,1.08279,9000000.0
2008-10-10 22:56:00,1.0829,1.08322,1.08278,1.08285,11800000.0
2008-10-10 22:57:00,1.08236,1.08236,1.08126,1.082,8800000.0
2008-10-10 22:58:00,1.07952,1.07952,1.07629,1.07629,14800000.0
2008-10-10 22:59:00,1.07738,1.0782,1.07738,1.07801,13200000.0
2008-10-12 23:02:00,1.10496,1.12511,1.10496,1.12511,24400000.0
2008-10-12 23:03:00,1.12451,1.12464,1.12439,1.12439,9000000.0
2008-10-12 23:04:00,1.12413,1.12487,1.12408,1.12459,15000000.0
2008-10-12 23:05:00,1.12444,1.12487,1.12431,1.12487,9400000.0
2008-10-12 23:06:00,1.12467,1.12505,1.12433,1.125,10600000.0
2008-10-12 23:07:00,1.12478,1.12562,1.12478,1.1256,15200000.0
2008-10-12 23:08:00,1.12544,1.12544,1.10631,1.1066,16000000.0
2008-10-12 23:09:00,1.10604,1.1064,1.10584,1.10584,21200000.0
2008-10-12 23:10:00,1.10654,1.1083,1.10654,1.10775,22400000.0
2008-10-12 23:11:00,1.1077,1.1077,1.1061,1.1061,18600000.0
2008-10-12 23:12:00,1.10613,1.10739,1.10613,1.10739,10400000.0
2008-10-12 23:13:00,1.10709,1.10709,1.10676,1.10676,10400000.0
2008-10-12 23:14:00,1.10638,1.10676,1.10638,1.10676,18800000.0
2008-10-12 23:18:00,1.10687,1.10714,1.10668,1.10712,10600000.0
2008-10-12 23:19:00,1.10697,1.10709,1.10682,1.10694,18600000.0
2008-10-12 23:20:00,1.1074,1.10773,1.10735,1.10773,16400000.0
2008-10-12 23:21:00,1.10755,1.10755,1.10506,1.10515,11000000.0
2008-10-12 23:22:00,1.10554,1.10597,1.10516,1.10597,11000000.0
2008-10-12 23:23:00,1.10553,1.1069,1.10553,1.1069,10800000.0
2008-10-12 23:24:00,1.10721,1.10721,1.10613,1.10613,11600000.0
2008-10-12 23:25:00,1.10598,1.1064,1.10592,1.10629,16000000.0
2008-10-12 23:26:00,1.10651,1.10664,1.10619,1.10653,10800000.0
2008-10-12 23:27:00,1.10689,1.10689,1.10601,1.10637,7600000.0
2008-10-12 23:28:00,1.10596,1.10647,1.10596,1.10608,19200000.0
2008-10-12 23:29:00,1.10675,1.10724,1.10663,1.10683,18200000.0
2008-10-12 23:30:00,1.10686,1.10747,1.10686,1.10747,18000000.0
2008-10-12 23:31:00,1.10748,1.10813,1.1072,1.10813,17800000.0
2008-10-12 23:32:00,1.10794,1.10879,1.10794,1.10875,17000000.0
2008-10-12 23:34:00,1.10877,1.10878,1.10836,1.10836,8400000.0
2008-10-12 23:35:00,1.10583,1.10583,1.10463,1.10463,22600000.0
2008-10-12 23:37:00,1.10555,1.10607,1.10554,1.10607,12000000.0
2008-10-12 23:38:00,1.10611,1.10613,1.10592,1.1061,6200000.0
2008-10-12 23:39:00,1.10599,1.10626,1.10594,1.106,16800000.0
2008-10-12 23:40:00,1.10668,1.1071,1.10662,1.10682,17400000.0
2008-10-12 23:41:00,1.10636,1.10671,1.10586,1.10593,24000000.0
2008-10-12 23:42:00,1.10424,1.10623,1.10424,1.1062,14600000.0
2008-10-12 23:43:00,1.10659,1.10707,1.10586,1.1066,27000000.0
2008-10-12 23:44:00,1.10641,1.10675,1.10627,1.10646,23000000.0
2008-10-12 23:45:00,1.10557,1.10639,1.10557,1.10612,35800000.0
2008-10-12 23:46:00,1.1059,1.10638,1.1057,1.10585,9000000.0
2008-10-12 23:47:00,1.10567,1.10612,1.10557,1.10563,31800000.0
2008-10-12 23:48:00,1.10606,1.10654,1.10606,1.10636,19200000.0
2008-10-12 23:49:00,1.1069,1.10741,1.10684,1.10741,7400000.0
2008-10-12 23:50:00,1.10885,1.10942,1.10876,1.10884,12000000.0
2008-10-12 23:51:00,1.10838,1.10838,1.10736,1.10814,7800000.0
2008-10-12 23:52:00,1.10832,1.10944,1.10832,1.10944,16800000.0
2008-10-12 23:53:00,1.10903,1.10903,1.10628,1.10722,19000000.0
2008-10-12 23:54:00,1.10667,1.10736,1.10657,1.10717,12400000.0
2008-10-12 23:56:00,1.10738,1.10877,1.10738,1.10877,12200000.0
2008-10-12 23:57:00,1.1092,1.11051,1.1092,1.10964,8400000.0
2008-10-12 23:58:00,1.11032,1.11203,1.11032,1.11203,18000000.0
2008-10-12 23:59:00,1.11213,1.11386,1.11213,1.11381,15400000.0
2008-10-13 00:00:00,1.11367,1.11367,1.1125,1.11255,15600000.0
2008-10-13 00:01:00,1.11267,1.11267,1.11213,1.11238,19400000.0
2008-10-13 00:02:00,1.1134,1.1134,1.1127,1.113,18000000.0
2008-10-13 00:03:00,1.11258,1.1129,1.11221,1.11221,18000000.0
2008-10-13 00:04:00,1.11254,1.11342,1.11254,1.11342,26800000.0
2008-10-13 00:05:00,1.11395,1.11444,1.11371,1.11393,17200000.0
2008-10-13 00:06:00,1.11433,1.11436,1.11416,1.1142,10800000.0
2008-10-13 00:07:00,1.11243,1.11243,1.11149,1.11172,18000000.0
2008-10-13 00:08:00,1.11146,1.11187,1.11128,1.11169,16400000.0
2008-10-13 00:09:00,1.11168,1.11168,1.10886,1.10886,36400000.0
2008-10-13 00:10:00,1.1094,1.10965,1.10848,1.10848,15800000.0
2008-10-13 00:11:00,1.10844,1.10891,1.10843,1.10859,20800000.0
2008-10-13 00:12:00,1.10796,1.10796,1.1069,1.10756,16200000.0
2008-10-13 00:13:00,1.10762,1.10762,1.10714,1.10742,11000000.0
2008-10-13 00:14:00,1.1073,1.10752,1.10727,1.10743,13200000.0
2008-10-13 00:15:00,1.10754,1.10772,1.10675,1.10772,14600000.0
2008-10-13 00:16:00,1.10785,1.10825,1.10759,1.10803,10600000.0
2008-10-13 00:17:00,1.10799,1.10822,1.1075,1.10802,16400000.0
2008-10-13 00:18:00,1.10811,1.10906,1.10811,1.10906,12200000.0
2008-10-13 00:19:00,1.10858,1.10918,1.10858,1.10885,18600000.0
2008-10-13 00:20:00,1.1086,1.10934,1.1086,1.10889,7600000.0
2008-10-13 00:21:00,1.10875,1.10904,1.10845,1.10897,16700000.0
2008-10-13 00:22:00,1.1091,1.10938,1.10904,1.10924,18000000.0
2008-10-13 00:23:00,1.1106,1.1108,1.1105,1.1108,11400000.0
2008-10-13 00:24:00,1.10907,1.10949,1.10907,1.1091,11400000.0
2008-10-13 00:25:00,1.10944,1.10959,1.10927,1.10933,13000000.0
2008-10-13 00:26:00,1.10962,1.1099,1.10959,1.10983,16400000.0
2008-10-13 00:27:00,1.10973,1.11034,1.10973,1.10975,12600000.0
2008-10-13 00:28:00,1.10973,1.10993,1.10963,1.1098,16600000.0
2008-10-13 00:29:00,1.10932,1.10985,1.10908,1.10962,26400000.0
2008-10-13 00:30:00,1.10959,1.10959,1.10909,1.10921,22600000.0
2008-10-13 00:31:00,1.10933,1.10973,1.10908,1.10918,15600000.0
2008-10-13 00:32:00,1.10893,1.10893,1.10828,1.10828,10600000.0
2008-10-13 00:33:00,1.10863,1.10873,1.10823,1.10823,8200000.0
2008-10-13 00:34:00,1.10924,1.11026,1.10924,1.1094,14000000.0
2008-10-13 00:35:00,1.10956,1.1109,1.10956,1.1109,12200000.0
2008-10-13 00:36:00,1.1118,1.11317,1.1118,1.11317,11000000.0
2008-10-13 00:37:00,1.11377,1.11377,1.11287,1.1135,9400000.0
2008-10-13 00:38:00,1.11355,1.11466,1.11353,1.11466,23000000.0
2008-10-13 00:39:00,1.1134,1.1134,1.11058,1.11058,10600000.0
2008-10-13 00:40:00,1.11083,1.11083,1.11035,1.11036,9400000.0
2008-10-13 00:41:00,1.11112,1.11196,1.11112,1.11137,27400000.0
2008-10-13 00:42:00,1.11108,1.1117,1.11106,1.11148,22200000.0
2008-10-13 00:43:00,1.11072,1.11072,1.10975,1.11055,13600000.0
2008-10-13 00:44:00,1.11112,1.11147,1.11088,1.11088,16800000.0
2008-10-13 00:45:00,1.1121,1.1121,1.1095,1.1095,16000000.0
2008-10-13 00:46:00,1.1108,1.1115,1.1098,1.1115,16000000.0
2008-10-13 00:47:00,1.11059,1.11059,1.10987,1.10987,16000000.0
2008-10-13 00:48:00,1.10967,1.11032,1.10967,1.11006,13200000.0
2008-10-13 00:49:00,1.11077,1.11077,1.11054,1.11062,15400000.0
2008-10-13 00:50:00,1.1106,1.11081,1.11025,1.11081,17200000.0
2008-10-13 00:51:00,1.11001,1.11058,1.11001,1.11036,9600000.0
2008-10-13 00:52:00,1.11066,1.11104,1.11028,1.11104,24400000.0
2008-10-13 00:53:00,1.11099,1.11104,1.10995,1.10995,10000000.0
2008-10-13 00:54:00,1.10917,1.10937,1.1086,1.10916,11400000.0
2008-10-13 00:55:00,1.1093,1.1106,1.1093,1.1106,10800000.0
2008-10-13 00:56:00,1.11079,1.11175,1.11071,1.11168,21900000.0
2008-10-13 00:57:00,1.11165,1.11219,1.11135,1.11219,14200000.0
2008-10-13 00:58:00,1.11173,1.11197,1.11148,1.11149,22600000.0
2008-10-13 00:59:00,1.11123,1.11172,1.11123,1.11149,14000000.0
2008-10-13 01:00:00,1.112,1.1128,1.112,1.1128,10600000.0
2008-10-13 01:01:00,1.11246,1.11296,1.11212,1.11296,18200000.0
2008-10-13 01:02:00,1.11294,1.11341,1.11279,1.11325,12100000.0
2008-10-13 01:03:00,1.11343,1.11343,1.11277,1.11277,20800000.0
2008-10-13 01:04:00,1.11287,1.11287,1.11243,1.11255,16600000.0
2008-10-13 01:05:00,1.11216,1.11275,1.11213,1.11239,15800000.0
2008-10-13 01:06:00,1.11281,1.11281,1.11229,1.11229,12400000.0
2008-10-13 01:07:00,1.11198,1.11235,1.11146,1.11146,13000000.0
2008-10-13 01:08:00,1.11115,1.11161,1.11108,1.11161,9400000.0
2008-10-13 01:09:00,1.11178,1.1121,1.11166,1.11187,15800000.0
2008-10-13 01:10:00,1.11217,1.11243,1.11175,1.11214,14400000.0
2008-10-13 01:11:00,1.11247,1.11285,1.11216,1.11265,30600000.0
2008-10-13 01:12:00,1.113,1.1131,1.1126,1.1126,15400000.0
2008-10-13 01:13:00,1.11206,1.11206,1.11101,1.11101,15400000.0
2008-10-13 01:14:00,1.11052,1.11052,1.11017,1.11033,20600000.0
2008-10-13 01:15:00,1.11074,1.11098,1.11042,1.11064,36200000.0
2008-10-13 01:16:00,1.11063,1.11073,1.11032,1.11032,17200000.0
2008-10-13 01:17:00,1.11102,1.11205,1.11102,1.11187,12000000.0
2008-10-13 01:18:00,1.11097,1.11107,1.1102,1.11059,21400000.0
2008-10-13 01:19:00,1.11028,1.1107,1.11028,1.1104,14000000.0
2008-10-13 01:20:00,1.11089,1.11109,1.11081,1.11098,11000000.0
2008-10-13 01:21:00,1.11097,1.11151,1.1109,1.11117,17700000.0
2008-10-13 01:22:00,1.11117,1.11148,1.111,1.11113,17800000.0
2008-10-13 01:23:00,1.11091,1.11125,1.11067,1.11088,30600000.0
2008-10-13 01:24:00,1.11097,1.11102,1.1106,1.111,20200000.0
2008-10-13 01:25:00,1.11082,1.1113,1.11082,1.11111,8400000.0
2008-10-13 01:26:00,1.11078,1.11078,1.11032,1.11057,16000000.0
2008-10-13 01:27:00,1.11082,1.11094,1.11064,1.11082,22400000.0
2008-10-13 01:28:00,1.1108,1.11097,1.11036,1.11061,16800000.0
2008-10-13 01:29:00,1.10999,1.11077,1.1098,1.11039,21600000.0
2008-10-13 01:30:00,1.11009,1.11009,1.1097,1.1097,5800000.0
2008-10-13 01:31:00,1.10816,1.1089,1.10729,1.1089,13000000.0
2008-10-13 01:32:00,1.10943,1.1101,1.10939,1.10939,21600000.0
2008-10-13 01:33:00,1.10834,1.10903,1.1079,1.1079,21200000.0
2008-10-13 01:34:00,1.10812,1.10812,1.10687,1.10696,23000000.0
2008-10-13 01:35:00,1.10667,1.10685,1.10633,1.10664,19200000.0
2008-10-13 01:36:00,1.10697,1.10712,1.10644,1.10644,21400000.0
2008-10-13 01:37:00,1.10729,1.10775,1.10711,1.10718,13000000.0
2008-10-13 01:38:00,1.10728,1.1075,1.10712,1.10716,11200000.0
2008-10-13 01:39:00,1.1075,1.10796,1.1075,1.10796,4200000.0
2008-10-13 01:40:00,1.10749,1.10781,1.10736,1.10781,13600000.0
2008-10-13 01:41:00,1.1073,1.10786,1.10717,1.1076,19600000.0
2008-10-13 01:42:00,1.10781,1.10793,1.107,1.10736,16800000.0
2008-10-13 01:43:00,1.10778,1.10778,1.10717,1.10721,33000000.0
2008-10-13 01:44:00,1.10746,1.10746,1.10663,1.10678,17600000.0
2008-10-13 01:45:00,1.10737,1.10761,1.10722,1.10746,23000000.0
2008-10-13 01:46:00,1.10739,1.10739,1.10632,1.10632,21400000.0
2008-10-13 01:47:00,1.10678,1.10678,1.1057,1.1057,25600000.0
2008-10-13 01:48:00,1.10612,1.10631,1.10588,1.10588,20600000.0
2008-10-13 01:49:00,1.10675,1.10675,1.10616,1.10643,14400000.0
2008-10-13 01:50:00,1.10649,1.10649,1.10608,1.10623,7800000.0
2008-10-13 01:51:00,1.10636,1.10664,1.10555,1.1056,16400000.0
2008-10-13 01:52:00,1.10527,1.10612,1.10527,1.10612,10400000.0
2008-10-13 01:53:00,1.10644,1.10645,1.10589,1.10591,17200000.0
2008-10-13 01:54:00,1.10634,1.10692,1.10627,1.10692,17600000.0
2008-10-13 01:55:00,1.1068,1.10733,1.10633,1.10733,14200000.0
2008-10-13 01:56:00,1.10726,1.10756,1.10678,1.10678,14600000.0
2008-10-13 01:57:00,1.10696,1.10696,1.10647,1.10688,11800000.0
2008-10-13 01:58:00,1.10701,1.10734,1.10627,1.10627,16000000.0
2008-10-13 01:59:00,1.10678,1.10714,1.1055,1.1055,21600000.0
2008-10-13 02:00:00,1.10577,1.1063,1.10571,1.10578,13800000.0
2008-10-13 02:01:00,1.106,1.10685,1.106,1.10685,13800000.0
2008-10-13 02:02:00,1.10547,1.10707,1.10339,1.10707,14000000.0
2008-10-13 02:03:00,1.10747,1.10759,1.10689,1.10689,12800000.0
2008-10-13 02:04:00,1.10605,1.10763,1.10605,1.10763,11800000.0
2008-10-13 02:05:00,1.10659,1.1067,1.10568,1.10651,18800000.0
2008-10-13 02:06:00,1.10668,1.10794,1.10668,1.10794,15000000.0
2008-10-13 02:07:00,1.10794,1.10794,1.10738,1.10766,21000000.0
2008-10-13 02:08:00,1.10775,1.10812,1.10746,1.1075,16400000.0
2008-10-13 02:09:00,1.10765,1.10796,1.10765,1.10773,8800000.0
2008-10-13 02:10:00,1.10791,1.10859,1.10791,1.10859,10400000.0
2008-10-13 02:11:00,1.10812,1.10932,1.10812,1.10931,21000000.0
2008-10-13 02:12:00,1.10942,1.10942,1.10915,1.10925,29000000.0
2008-10-13 02:13:00,1.109,1.10963,1.10891,1.10963,17400000.0
2008-10-13 02:14:00,1.10982,1.10992,1.10919,1.10919,27400000.0
2008-10-13 02:15:00,1.1093,1.11076,1.1093,1.11071,18200000.0
2008-10-13 02:16:00,1.1099,1.11033,1.10977,1.11033,16400000.0
2008-10-13 02:17:00,1.11022,1.11022,1.10928,1.10928,13000000.0
2008-10-13 02:18:00,1.10943,1.10995,1.10923,1.10926,15800000.0
2008-10-13 02:19:00,1.10954,1.10954,1.10881,1.10896,17200000.0
2008-10-13 02:20:00,1.10936,1.10936,1.10925,1.10933,4800000.0
2008-10-13 02:21:00,1.10879,1.10915,1.10842,1.10842,7800000.0
2008-10-13 02:22:00,1.1078,1.10853,1.1078,1.10782,17200000.0
2008-10-13 02:23:00,1.10786,1.10816,1.10786,1.10807,19400000.0
2008-10-13 02:24:00,1.10767,1.10789,1.10743,1.10786,18400000.0
2008-10-13 02:25:00,1.1083,1.10855,1.10808,1.10813,25200000.0
2008-10-13 02:26:00,1.10775,1.10805,1.10738,1.10747,13800000.0
2008-10-13 02:27:00,1.10796,1.10836,1.10783,1.10809,29200000.0
2008-10-13 02:28:00,1.10827,1.10859,1.10808,1.10829,18600000.0
2008-10-13 02:29:00,1.10839,1.10839,1.10801,1.10802,7200000.0
2008-10-13 02:30:00,1.10854,1.10925,1.10854,1.10889,23600000.0
2008-10-13 02:31:00,1.10871,1.10914,1.10851,1.109,13200000.0
2008-10-13 02:32:00,1.10909,1.10909,1.10861,1.1089,23400000.0
2008-10-13 02:33:00,1.10863,1.10906,1.1086,1.10895,17400000.0
2008-10-13 02:34:00,1.10945,1.10973,1.10907,1.10907,13600000.0
2008-10-13 02:35:00,1.10949,1.10958,1.10931,1.10958,18800000.0
2008-10-13 02:36:00,1.10918,1.10985,1.10918,1.10972,26400000.0
2008-10-13 02:37:00,1.10989,1.10999,1.10948,1.10979,11400000.0
2008-10-13 02:38:00,1.10984,1.11025,1.10965,1.10996,26400000.0
2008-10-13 02:39:00,1.11012,1.11044,1.11009,1.11044,14600000.0
2008-10-13 02:40:00,1.11098,1.11152,1.1107,1.11145,13000000.0
2008-10-13 02:41:00,1.11151,1.11151,1.11086,1.11099,22600000.0
2008-10-13 02:42:00,1.11119,1.11134,1.11071,1.11118,24600000.0
2008-10-13 02:43:00,1.11123,1.11186,1.11123,1.11186,23400000.0
2008-10-13 02:44:00,1.11209,1.11266,1.11169,1.11266,26400000.0
2008-10-13 02:45:00,1.11254,1.11261,1.11214,1.11234,12800000.0
2008-10-13 02:46:00,1.11224,1.11289,1.11224,1.11272,18000000.0
2008-10-13 02:47:00,1.11278,1.11357,1.11278,1.11343,8800000.0
2008-10-13 02:48:00,1.11401,1.11435,1.11364,1.11411,21800000.0
2008-10-13 02:49:00,1.11394,1.11446,1.11336,1.11353,21200000.0
2008-10-13 02:50:00,1.11409,1.11456,1.11403,1.11403,9600000.0
2008-10-13 02:51:00,1.11368,1.11382,1.11342,1.11374,23000000.0
2008-10-13 02:52:00,1.11407,1.11442,1.11365,1.11365,10400000.0
2008-10-13 02:53:00,1.11456,1.11537,1.11428,1.11537,27200000.0
2008-10-13 02:54:00,1.11397,1.1145,1.11386,1.1145,19200000.0
2008-10-13 02:55:00,1.11539,1.11572,1.1152,1.11572,15000000.0
2008-10-13 02:56:00,1.11554,1.11554,1.11488,1.11521,16400000.0
2008-10-13 02:57:00,1.11478,1.11511,1.11436,1.11444,16400000.0
2008-10-13 02:58:00,1.11418,1.11418,1.11325,1.11385,16400000.0
2008-10-13 02:59:00,1.11434,1.11434,1.11328,1.11328,18400000.0
2008-10-13 03:00:00,1.11413,1.11507,1.11413,1.11507,16400000.0
2008-10-13 03:01:00,1.11505,1.11527,1.11459,1.11474,12400000.0
2008-10-13 03:02:00,1.11496,1.11496,1.11363,1.11363,22000000.0
2008-10-13 03:03:00,1.11318,1.11373,1.11316,1.11347,12800000.0
2008-10-13 03:04:00,1.11373,1.11381,1.11327,1.11335,19400000.0
2008-10-13 03:05:00,1.11319,1.11358,1.11303,1.11326,16600000.0
2008-10-13 03:06:00,1.11456,1.11555,1.11456,1.11537,12400000.0
2008-10-13 03:07:00,1.11539,1.11539,1.1147,1.11515,10600000.0
2008-10-13 03:08:00,1.11419,1.1145,1.11375,1.11375,9400000.0
2008-10-13 03:09:00,1.11379,1.1151,1.11344,1.11492,33400000.0
2008-10-13 03:10:00,1.11511,1.11511,1.11254,1.11254,9600000.0
2008-10-13 03:11:00,1.1118,1.11256,1.11155,1.11249,17600000.0
2008-10-13 03:12:00,1.11288,1.11288,1.11234,1.11274,23800000.0
2008-10-13 03:13:00,1.11177,1.11381,1.11177,1.11381,25000000.0
2008-10-13 03:14:00,1.11331,1.11331,1.11271,1.11292,19600000.0
2008-10-13 03:15:00,1.1128,1.11417,1.11276,1.11417,10800000.0
2008-10-13 03:16:00,1.11468,1.11489,1.11424,1.1148,11800000.0
2008-10-13 03:17:00,1.11518,1.11518,1.11412,1.11412,15400000.0
2008-10-13 03:18:00,1.11384,1.11384,1.11025,1.11025,30200000.0
2008-10-13 03:19:00,1.1086,1.11028,1.1086,1.11028,12200000.0
2008-10-13 03:20:00,1.11147,1.11166,1.10899,1.10899,18000000.0
2008-10-13 03:21:00,1.10929,1.10929,1.10815,1.10815,20800000.0
2008-10-13 03:22:00,1.1092,1.1092,1.10835,1.10853,18800000.0
2008-10-13 03:23:00,1.10767,1.10822,1.10752,1.10752,10800000.0
2008-10-13 03:24:00,1.10768,1.10834,1.10739,1.10834,16400000.0
2008-10-13 03:25:00,1.10667,1.10667,1.10583,1.10609,18200000.0
2008-10-13 03:26:00,1.10611,1.10765,1.10579,1.10765,10600000.0
2008-10-13 03:27:00,1.10811,1.10851,1.10808,1.10808,18600000.0
2008-10-13 03:28:00,1.10822,1.1088,1.10813,1.10825,25000000.0
2008-10-13 03:29:00,1.10762,1.10808,1.10602,1.10602,17600000.0
2008-10-13 03:30:00,1.10645,1.10715,1.10645,1.10713,14600000.0
2008-10-13 03:31:00,1.1074,1.1074,1.10695,1.10717,20800000.0
2008-10-13 03:32:00,1.10727,1.10777,1.10718,1.10718,8200000.0
2008-10-13 03:33:00,1.10734,1.10751,1.10704,1.10727,10800000.0
2008-10-13 03:34:00,1.10707,1.10745,1.10707,1.10745,11800000.0
2008-10-13 03:35:00,1.10733,1.10812,1.10732,1.10779,12000000.0
2008-10-13 03:36:00,1.10891,1.10943,1.10875,1.10923,8600000.0
2008-10-13 03:37:00,1.10899,1.10899,1.10819,1.10886,9400000.0
2008-10-13 03:38:00,1.10819,1.10868,1.10802,1.10836,24600000.0
2008-10-13 03:39:00,1.10864,1.10938,1.10861,1.10891,8000000.0
2008-10-13 03:40:00,1.10906,1.10906,1.10803,1.10803,19400000.0
2008-10-13 03:41:00,1.10804,1.10804,1.10721,1.10721,12400000.0
2008-10-13 03:42:00,1.10733,1.10739,1.10631,1.10739,17000000.0
2008-10-13 03:43:00,1.10794,1.10817,1.10741,1.10763,14400000.0
2008-10-13 03:44:00,1.10631,1.10631,1.10534,1.10566,18200000.0
2008-10-13 03:45:00,1.1061,1.10747,1.10559,1.10747,24800000.0
2008-10-13 03:46:00,1.10805,1.10805,1.10731,1.10773,17200000.0
2008-10-13 03:47:00,1.10729,1.10778,1.10677,1.10778,20800000.0
2008-10-13 03:48:00,1.10732,1.10732,1.10553,1.10569,20000000.0
2008-10-13 03:49:00,1.10467,1.10629,1.10464,1.10629,46500000.0
2008-10-13 03:50:00,1.10647,1.10664,1.10591,1.10664,23000000.0
2008-10-13 03:51:00,1.10664,1.10708,1.10664,1.10708,10200000.0
2008-10-13 03:52:00,1.10704,1.10766,1.10694,1.10766,23600000.0
2008-10-13 03:53:00,1.10752,1.10762,1.10735,1.10762,14000000.0
2008-10-13 03:54:00,1.10726,1.10765,1.10686,1.10712,16600000.0
2008-10-13 03:55:00,1.10714,1.10787,1.10714,1.10745,14200000.0
2008-10-13 03:56:00,1.10733,1.10778,1.10704,1.10704,14800000.0
2008-10-13 03:57:00,1.10728,1.10728,1.10609,1.10609,15400000.0
2008-10-13 03:58:00,1.10623,1.10643,1.10591,1.10643,16600000.0
2008-10-13 03:59:00,1.10651,1.10694,1.10627,1.10661,29800000.0
2008-10-13 04:00:00,1.10607,1.10671,1.10607,1.10671,8800000.0
2008-10-13 04:01:00,1.1069,1.10745,1.10672,1.10683,21200000.0
2008-10-13 04:02:00,1.10663,1.10737,1.10654,1.10654,19800000.0
2008-10-13 04:03:00,1.1073,1.1074,1.1073,1.1074,14800000.0
2008-10-13 04:04:00,1.10614,1.10663,1.10614,1.10635,14800000.0
2008-10-13 04:05:00,1.10633,1.10685,1.10611,1.10611,14000000.0
2008-10-13 04:06:00,1.10664,1.10698,1.10621,1.1065,19800000.0
2008-10-13 04:07:00,1.10708,1.1076,1.10675,1.1076,19800000.0
2008-10-13 04:08:00,1.10744,1.1083,1.10698,1.1083,20400000.0
2008-10-13 04:09:00,1.10892,1.10893,1.10857,1.10858,9400000.0
2008-10-13 04:10:00,1.10623,1.10623,1.10507,1.1062,6800000.0
2008-10-13 04:11:00,1.10652,1.10652,1.10539,1.10539,26400000.0
2008-10-13 04:12:00,1.10496,1.1059,1.10491,1.1059,17800000.0
2008-10-13 04:13:00,1.10571,1.10571,1.10479,1.10492,10600000.0
2008-10-13 04:14:00,1.10512,1.10557,1.10499,1.10499,17200000.0
2008-10-13 04:15:00,1.10577,1.10577,1.10417,1.10417,19400000.0
2008-10-13 04:16:00,1.10391,1.10489,1.10391,1.10489,19000000.0
2008-10-13 04:17:00,1.10465,1.10495,1.10452,1.10486,25800000.0
2008-10-13 04:18:00,1.10475,1.1052,1.104,1.104,25600000.0
2008-10-13 04:19:00,1.10486,1.10677,1.10485,1.10677,18600000.0
2008-10-13 04:20:00,1.10666,1.10722,1.10666,1.10683,26200000.0
2008-10-13 04:21:00,1.10715,1.10759,1.10715,1.10742,8200000.0
2008-10-13 04:22:00,1.10689,1.10689,1.10618,1.10619,4600000.0
2008-10-13 04:23:00,1.10514,1.10514,1.10344,1.10353,28600000.0
2008-10-13 04:24:00,1.10325,1.10366,1.10324,1.10358,19600000.0
2008-10-13 04:25:00,1.10401,1.10415,1.1033,1.10358,14400000.0
2008-10-13 04:26:00,1.10389,1.10448,1.1038,1.10381,12200000.0
2008-10-13 04:27:00,1.10434,1.10448,1.10369,1.10369,29400000.0
2008-10-13 04:28:00,1.10405,1.10464,1.10391,1.10435,21000000.0
2008-10-13 04:29:00,1.10452,1.10465,1.10392,1.10408,16800000.0
2008-10-13 04:30:00,1.10429,1.1049,1.10429,1.10478,18800000.0
2008-10-13 04:31:00,1.10387,1.10399,1.10326,1.10326,18600000.0
2008-10-13 04:32:00,1.10443,1.10559,1.10443,1.10559,8200000.0
2008-10-13 04:33:00,1.10508,1.10535,1.10487,1.10509,7800000.0
2008-10-13 04:34:00,1.10417,1.10417,1.10328,1.10358,22400000.0
2008-10-13 04:35:00,1.10353,1.10368,1.10352,1.10367,12600000.0
2008-10-13 04:36:00,1.10388,1.10424,1.10383,1.10383,15200000.0
2008-10-13 04:37:00,1.10327,1.10327,1.10217,1.10217,20600000.0
2008-10-13 04:38:00,1.10152,1.10152,1.10078,1.10138,12400000.0
2008-10-13 04:39:00,1.1007,1.10175,1.10047,1.10175,6800000.0
2008-10-13 04:40:00,1.10226,1.10252,1.1022,1.10237,13800000.0
2008-10-13 04:41:00,1.10219,1.10219,1.10106,1.10136,11000000.0
2008-10-13 04:42:00,1.10142,1.10142,1.09993,1.09993,13000000.0
2008-10-13 04:43:00,1.09969,1.09994,1.09957,1.09994,8600000.0
2008-10-13 04:44:00,1.09915,1.10083,1.09915,1.10045,17400000.0
2008-10-13 04:45:00,1.10073,1.1009,1.10044,1.1009,19000000.0
2008-10-13 04:46:00,1.10169,1.10178,1.10102,1.10106,16800000.0
2008-10-13 04:47:00,1.10116,1.1012,1.10023,1.1012,11000000.0
2008-10-13 04:48:00,1.10135,1.10168,1.10122,1.10144,24600000.0
2008-10-13 04:49:00,1.10142,1.10221,1.10034,1.10034,10800000.0
2008-10-13 04:50:00,1.10048,1.10143,1.09975,1.09975,23200000.0
2008-10-13 04:51:00,1.10006,1.10193,1.09992,1.10193,14200000.0
2008-10-13 04:52:00,1.10341,1.10402,1.10341,1.1039,7000000.0
2008-10-13 04:53:00,1.10387,1.10387,1.10292,1.10292,11000000.0
2008-10-13 04:54:00,1.10191,1.10246,1.1018,1.10246,13200000.0
2008-10-13 04:55:00,1.10242,1.10242,1.10153,1.10186,13800000.0
2008-10-13 04:56:00,1.10277,1.10305,1.10277,1.10292,7800000.0
2008-10-13 04:57:00,1.10378,1.10431,1.10378,1.10431,11600000.0
2008-10-13 04:58:00,1.105,1.10548,1.10457,1.10548,11600000.0
2008-10-13 04:59:00,1.10518,1.10559,1.10483,1.10551,14000000.0
2008-10-13 05:00:00,1.1055,1.10554,1.10518,1.10518,13400000.0
2008-10-13 05:01:00,1.1047,1.10505,1.10449,1.10501,12600000.0
2008-10-13 05:02:00,1.1054,1.10792,1.1054,1.10792,15200000.0
2008-10-13 05:03:00,1.10785,1.10825,1.10785,1.10794,27600000.0
2008-10-13 05:04:00,1.10818,1.10853,1.10817,1.10822,13100000.0
2008-10-13 05:05:00,1.1082,1.1088,1.10817,1.10835,14400000.0
2008-10-13 05:06:00,1.10753,1.10778,1.10732,1.10732,21400000.0
2008-10-13 05:07:00,1.10751,1.10751,1.1074,1.1074,11200000.0
2008-10-13 05:08:00,1.10818,1.10908,1.10816,1.10903,23200000.0
2008-10-13 05:09:00,1.10928,1.10928,1.10847,1.10858,19600000.0
2008-10-13 05:10:00,1.10872,1.10872,1.10803,1.10823,14000000.0
2008-10-13 05:11:00,1.10714,1.1073,1.1066,1.1066,23200000.0
2008-10-13 05:12:00,1.10672,1.10744,1.10672,1.10744,25200000.0
2008-10-13 05:13:00,1.10746,1.10802,1.10746,1.10765,15800000.0
2008-10-13 05:14:00,1.10768,1.10768,1.10653,1.10653,30400000.0
2008-10-13 05:15:00,1.10634,1.10659,1.10601,1.10651,19200000.0
2008-10-13 05:16:00,1.10608,1.10633,1.10578,1.10585,18400000.0
2008-10-13 05:17:00,1.10576,1.10743,1.10576,1.10743,19200000.0
2008-10-13 05:18:00,1.1082,1.1095,1.1082,1.1092,15200000.0
2008-10-13 05:19:00,1.10873,1.10948,1.10873,1.10926,15200000.0
2008-10-13 05:20:00,1.10946,1.10946,1.10866,1.10889,13000000.0
2008-10-13 05:21:00,1.10869,1.11018,1.10869,1.11018,26600000.0
2008-10-13 05:22:00,1.10938,1.10938,1.10892,1.10895,8800000.0
2008-10-13 05:23:00,1.10884,1.10892,1.10843,1.10892,7600000.0
2008-10-13 05:24:00,1.10904,1.10904,1.10781,1.10781,24800000.0
2008-10-13 05:25:00,1.10881,1.10938,1.1087,1.10915,9800000.0
2008-10-13 05:26:00,1.10979,1.11049,1.10977,1.10977,22800000.0
2008-10-13 05:27:00,1.10866,1.10952,1.10866,1.10894,20800000.0
2008-10-13 05:28:00,1.10815,1.10881,1.10777,1.10855,15000000.0
2008-10-13 05:29:00,1.109,1.10923,1.10869,1.10893,12400000.0
2008-10-13 05:30:00,1.10903,1.10936,1.10876,1.10876,15400000.0
2008-10-13 05:31:00,1.10947,1.10947,1.10867,1.10867,11000000.0
2008-10-13 05:32:00,1.10787,1.10804,1.10754,1.10779,20400000.0
2008-10-13 05:33:00,1.1079,1.1079,1.10655,1.10655,6200000.0
2008-10-13 05:34:00,1.10595,1.10595,1.10403,1.10403,15600000.0
2008-10-13 05:35:00,1.10387,1.10427,1.10387,1.10398,12600000.0
2008-10-13 05:36:00,1.10398,1.10496,1.10398,1.10461,16400000.0
2008-10-13 05:37:00,1.10499,1.10523,1.10454,1.105,12600000.0
2008-10-13 05:38:00,1.10683,1.10793,1.10683,1.10756,7600000.0
2008-10-13 05:39:00,1.10754,1.10799,1.10723,1.10799,6800000.0
2008-10-13 05:40:00,1.10853,1.10873,1.10813,1.10813,9400000.0
2008-10-13 05:41:00,1.10867,1.10903,1.10863,1.10884,10200000.0
2008-10-13 05:42:00,1.10895,1.10968,1.10895,1.10968,19800000.0
2008-10-13 05:43:00,1.10871,1.10871,1.10761,1.10799,26400000.0
2008-10-13 05:44:00,1.10727,1.10768,1.10674,1.1074,14600000.0
2008-10-13 05:45:00,1.10743,1.108,1.10743,1.108,11600000.0
2008-10-13 05:46:00,1.10811,1.10868,1.1079,1.10836,22000000.0
2008-10-13 05:47:00,1.10833,1.10833,1.10777,1.10779,4200000.0
2008-10-13 05:48:00,1.10738,1.10738,1.10531,1.10559,13200000.0
2008-10-13 05:49:00,1.10657,1.10657,1.10603,1.1063,17000000.0
2008-10-13 05:50:00,1.1059,1.10645,1.10575,1.10622,16000000.0
2008-10-13 05:51:00,1.10703,1.10703,1.10616,1.10681,13200000.0
2008-10-13 05:52:00,1.10708,1.10708,1.10642,1.10659,12400000.0
2008-10-13 05:53:00,1.10671,1.10723,1.10671,1.10723,13800000.0
2008-10-13 05:54:00,1.10754,1.1083,1.10752,1.10784,20200000.0
2008-10-13 05:55:00,1.10825,1.10832,1.10773,1.10786,12000000.0
2008-10-13 05:56:00,1.10778,1.10778,1.10715,1.1072,12400000.0
2008-10-13 05:57:00,1.10714,1.10794,1.10714,1.10777,10200000.0
2008-10-13 05:58:00,1.10724,1.10779,1.10651,1.10772,21200000.0
2008-10-13 05:59:00,1.10859,1.10938,1.10834,1.10938,23000000.0
2008-10-13 06:00:00,1.10926,1.10926,1.10769,1.10832,22200000.0
2008-10-13 06:01:00,1.108,1.1081,1.10712,1.10712,14800000.0
2008-10-13 06:02:00,1.10805,1.10846,1.107,1.107,11400000.0
2008-10-13 06:03:00,1.10718,1.10736,1.10671,1.10736,16800000.0
2008-10-13 06:04:00,1.10732,1.10732,1.10668,1.10685,14200000.0
2008-10-13 06:05:00,1.10707,1.10707,1.10664,1.10667,10400000.0
2008-10-13 06:06:00,1.10628,1.10638,1.10606,1.1062,11200000.0
2008-10-13 06:07:00,1.1066,1.10708,1.1066,1.10706,12600000.0
2008-10-13 06:08:00,1.1068,1.10717,1.10665,1.10716,8800000.0
2008-10-13 06:09:00,1.10755,1.10809,1.10752,1.10809,15600000.0
2008-10-13 06:10:00,1.10791,1.10798,1.10751,1.10751,16800000.0
2008-10-13 06:11:00,1.10737,1.10795,1.10723,1.10795,19600000.0
2008-10-13 06:12:00,1.10725,1.10776,1.10676,1.10776,12600000.0
2008-10-13 06:13:00,1.10699,1.10843,1.10693,1.10843,18000000.0
2008-10-13 06:14:00,1.10879,1.10879,1.10834,1.10866,21200000.0
2008-10-13 06:15:00,1.10811,1.10811,1.10761,1.10783,15200000.0
2008-10-13 06:16:00,1.10719,1.10794,1.10719,1.10794,15800000.0
2008-10-13 06:17:00,1.10875,1.11009,1.1086,1.11009,13200000.0
2008-10-13 06:18:00,1.10944,1.11021,1.10921,1.11021,13400000.0
2008-10-13 06:19:00,1.11021,1.11061,1.11008,1.11061,8400000.0
2008-10-13 06:20:00,1.11056,1.11087,1.1104,1.1104,17200000.0
2008-10-13 06:21:00,1.11115,1.11199,1.11115,1.11124,14000000.0
2008-10-13 06:22:00,1.11185,1.11248,1.11152,1.11183,27800000.0
2008-10-13 06:23:00,1.11134,1.1118,1.11112,1.1118,15800000.0
2008-10-13 06:24:00,1.1109,1.1109,1.10938,1.10938,12200000.0
2008-10-13 06:25:00,1.1092,1.1092,1.10864,1.10887,16000000.0
2008-10-13 06:26:00,1.10881,1.10881,1.10828,1.10846,14600000.0
2008-10-13 06:27:00,1.10912,1.11055,1.10912,1.11055,14800000.0
2008-10-13 06:28:00,1.11127,1.11127,1.10965,1.10965,17200000.0
2008-10-13 06:29:00,1.109,1.10914,1.10853,1.10853,14400000.0
2008-10-13 06:30:00,1.1087,1.10887,1.10828,1.10887,11000000.0
2008-10-13 06:31:00,1.10832,1.1088,1.10828,1.1086,23900000.0
2008-10-13 06:32:00,1.10777,1.10821,1.10549,1.10549,20400000.0
2008-10-13 06:33:00,1.10536,1.10587,1.10525,1.10525,26000000.0
2008-10-13 06:34:00,1.10527,1.10632,1.10527,1.10632,17000000.0
2008-10-13 06:35:00,1.10606,1.10669,1.10606,1.10669,20800000.0
2008-10-13 06:36:00,1.10695,1.10746,1.10631,1.10746,28600000.0
2008-10-13 06:37:00,1.1075,1.10843,1.1075,1.10828,12400000.0
2008-10-13 06:38:00,1.10881,1.10962,1.10881,1.10932,24800000.0
2008-10-13 06:39:00,1.1094,1.11008,1.10936,1.10972,13200000.0
2008-10-13 06:40:00,1.10995,1.11022,1.10963,1.11015,12200000.0
2008-10-13 06:41:00,1.11002,1.11002,1.10949,1.10965,21600000.0
2008-10-13 06:42:00,1.11012,1.11118,1.11012,1.1111,13000000.0
2008-10-13 06:43:00,1.11109,1.11109,1.11066,1.11104,29000000.0
2008-10-13 06:44:00,1.11148,1.1124,1.11148,1.11213,22000000.0
2008-10-13 06:45:00,1.11206,1.11206,1.10892,1.10892,14800000.0
2008-10-13 06:46:00,1.10835,1.10927,1.10835,1.10927,7800000.0
2008-10-13 06:47:00,1.10921,1.10926,1.1087,1.10885,17000000.0
2008-10-13 06:48:00,1.10862,1.10897,1.10858,1.10897,22800000.0
2008-10-13 06:49:00,1.10891,1.10891,1.10885,1.10885,2600000.0
2008-10-13 06:50:00,1.10876,1.10984,1.10876,1.10959,23000000.0
2008-10-13 06:51:00,1.1097,1.11076,1.10943,1.11076,19800000.0
2008-10-13 06:52:00,1.11187,1.11199,1.11151,1.11151,7400000.0
2008-10-13 06:53:00,1.11177,1.11262,1.11144,1.11262,17000000.0
2008-10-13 06:54:00,1.11226,1.11323,1.11226,1.11291,14000000.0
2008-10-13 06:55:00,1.11253,1.11253,1.11211,1.11235,21800000.0
2008-10-13 06:56:00,1.11306,1.11324,1.11267,1.11315,30600000.0
2008-10-13 06:57:00,1.11238,1.11238,1.11185,1.11185,22400000.0
2008-10-13 06:58:00,1.11199,1.11199,1.11098,1.11098,19800000.0
2008-10-13 06:59:00,1.1102,1.11032,1.10944,1.10944,22200000.0
2008-10-13 07:00:00,1.10931,1.11055,1.10931,1.11024,17400000.0
2008-10-13 07:01:00,1.11054,1.11099,1.11049,1.11094,20800000.0
2008-10-13 07:02:00,1.11079,1.11151,1.11071,1.11114,10800000.0
2008-10-13 07:03:00,1.11094,1.1113,1.1105,1.1105,11400000.0
2008-10-13 07:04:00,1.11115,1.11137,1.11048,1.11137,25600000.0
2008-10-13 07:05:00,1.11121,1.1114,1.11035,1.1114,21400000.0
2008-10-13 07:06:00,1.11209,1.1134,1.11209,1.1134,13000000.0
2008-10-13 07:07:00,1.11332,1.1137,1.11289,1.11301,21200000.0
2008-10-13 07:08:00,1.11291,1.11291,1.11228,1.11242,10000000.0
2008-10-13 07:09:00,1.11185,1.1124,1.11185,1.11203,16800000.0
2008-10-13 07:10:00,1.11138,1.11153,1.11138,1.11153,3600000.0
2008-10-13 07:11:00,1.11181,1.11189,1.11153,1.11189,18800000.0
2008-10-13 07:12:00,1.11181,1.11205,1.11181,1.11195,13200000.0
2008-10-13 07:13:00,1.11189,1.11189,1.11158,1.11158,12200000.0
2008-10-13 07:14:00,1.1118,1.11194,1.11175,1.1118,7400000.0
2008-10-13 07:15:00,1.11147,1.11227,1.11114,1.11227,17400000.0
2008-10-13 07:16:00,1.11029,1.11029,1.1087,1.1092,15600000.0
2008-10-13 07:17:00,1.10907,1.10933,1.10854,1.10905,25200000.0
2008-10-13 07:18:00,1.10924,1.10959,1.10884,1.10916,9400000.0
2008-10-13 07:19:00,1.1092,1.1092,1.10796,1.10796,11000000.0
2008-10-13 07:20:00,1.10898,1.10898,1.10756,1.10805,18600000.0
2008-10-13 07:21:00,1.10731,1.10843,1.10731,1.10832,29000000.0
2008-10-13 07:22:00,1.10896,1.1097,1.10843,1.10856,17400000.0
2008-10-13 07:23:00,1.10781,1.10877,1.10781,1.10808,17600000.0
2008-10-13 07:24:00,1.10792,1.10792,1.10708,1.10746,17800000.0
2008-10-13 07:25:00,1.10842,1.10842,1.10765,1.10789,12600000.0
2008-10-13 07:26:00,1.10854,1.10904,1.10854,1.10904,6800000.0
2008-10-13 07:27:00,1.109,1.10933,1.10862,1.10903,19600000.0
2008-10-13 07:28:00,1.10883,1.10949,1.10883,1.10932,12600000.0
2008-10-13 07:29:00,1.10883,1.10909,1.10836,1.10836,23000000.0
2008-10-13 07:30:00,1.10893,1.10938,1.10868,1.10885,13400000.0
2008-10-13 07:31:00,1.10988,1.11021,1.10963,1.11021,15600000.0
2008-10-13 07:32:00,1.11032,1.11085,1.11032,1.11073,10200000.0
2008-10-13 07:33:00,1.1109,1.111,1.11075,1.11084,12600000.0
2008-10-13 07:34:00,1.11108,1.11268,1.11108,1.11223,11800000.0
2008-10-13 07:35:00,1.11196,1.11225,1.11156,1.11169,22000000.0
2008-10-13 07:36:00,1.112,1.11222,1.11195,1.11195,13800000.0
2008-10-13 07:37:00,1.11213,1.11213,1.11145,1.11151,14600000.0
2008-10-13 07:38:00,1.11171,1.11245,1.11171,1.11245,10600000.0
2008-10-13 07:39:00,1.11134,1.11174,1.11131,1.11138,12400000.0
2008-10-13 07:40:00,1.11051,1.11133,1.11051,1.11124,12000000.0
2008-10-13 07:41:00,1.11186,1.11278,1.11186,1.112,14200000.0
2008-10-13 07:42:00,1.11231,1.11302,1.11231,1.11249,28800000.0
2008-10-13 07:43:00,1.1126,1.11289,1.1126,1.11261,19400000.0
2008-10-13 07:44:00,1.11159,1.11175,1.11123,1.11164,21400000.0
2008-10-13 07:45:00,1.11127,1.11127,1.11025,1.11025,37000000.0
2008-10-13 07:46:00,1.1111,1.11131,1.10998,1.11002,18800000.0
2008-10-13 07:47:00,1.10975,1.10975,1.10897,1.10897,22400000.0
2008-10-13 07:48:00,1.10909,1.10935,1.10882,1.10935,17200000.0
2008-10-13 07:49:00,1.11033,1.11089,1.11033,1.11089,12200000.0
2008-10-13 07:50:00,1.11188,1.11236,1.11077,1.11077,15800000.0
2008-10-13 07:51:00,1.11089,1.11243,1.11089,1.11243,10600000.0
2008-10-13 07:52:00,1.11291,1.11307,1.11264,1.11275,16000000.0
2008-10-13 07:53:00,1.11295,1.11326,1.1124,1.11288,12200000.0
2008-10-13 07:54:00,1.1126,1.1126,1.11165,1.11235,24400000.0
2008-10-13 07:55:00,1.11289,1.11317,1.11192,1.11192,8400000.0
2008-10-13 07:56:00,1.11291,1.11376,1.11291,1.11331,14600000.0
2008-10-13 07:57:00,1.11338,1.1138,1.11338,1.11346,18600000.0
2008-10-13 07:58:00,1.11418,1.11447,1.11376,1.11415,6200000.0
2008-10-13 07:59:00,1.11378,1.11437,1.11358,1.11383,14200000.0
2008-10-13 08:00:00,1.11375,1.11425,1.11375,1.11416,13200000.0
2008-10-13 08:01:00,1.11478,1.11518,1.11465,1.11518,10800000.0
2008-10-13 08:02:00,1.11559,1.1165,1.11559,1.11584,17400000.0
2008-10-13 08:03:00,1.11622,1.11688,1.11617,1.11623,29600000.0
2008-10-13 08:04:00,1.1151,1.1151,1.11373,1.11386,12200000.0
2008-10-13 08:05:00,1.11363,1.1172,1.11363,1.1172,14600000.0
2008-10-13 08:06:00,1.11561,1.11561,1.11468,1.11468,12600000.0
2008-10-13 08:07:00,1.11505,1.11616,1.11448,1.11556,13000000.0
2008-10-13 08:08:00,1.11572,1.11572,1.11443,1.11458,16400000.0
2008-10-13 08:09:00,1.11465,1.11502,1.1146,1.11502,11000000.0
2008-10-13 08:10:00,1.11486,1.11511,1.11463,1.11463,22400000.0
2008-10-13 08:11:00,1.11444,1.11452,1.11245,1.11245,10000000.0
2008-10-13 08:12:00,1.11233,1.11331,1.11233,1.11301,16600000.0
2008-10-13 08:13:00,1.11305,1.11474,1.11305,1.11474,15800000.0
2008-10-13 08:14:00,1.11387,1.1142,1.11367,1.11369,26200000.0
2008-10-13 08:15:00,1.11365,1.11372,1.11312,1.1136,13000000.0
2008-10-13 08:16:00,1.11377,1.11377,1.11358,1.11358,11600000.0
2008-10-13 08:17:00,1.11302,1.11359,1.11272,1.11359,23200000.0
2008-10-13 08:18:00,1.1144,1.11474,1.11406,1.11428,11600000.0
2008-10-13 08:19:00,1.11447,1.11526,1.11447,1.11468,17400000.0
2008-10-13 08:20:00,1.11476,1.11591,1.11476,1.11554,17800000.0
2008-10-13 08:21:00,1.11553,1.11618,1.11528,1.11618,14200000.0
2008-10-13 08:22:00,1.11587,1.11587,1.11498,1.11525,19800000.0
2008-10-13 08:23:00,1.11554,1.11554,1.11371,1.11382,20200000.0
2008-10-13 08:24:00,1.11385,1.11446,1.11385,1.114,11000000.0
2008-10-13 08:25:00,1.11405,1.11526,1.11382,1.11526,14800000.0
2008-10-13 08:26:00,1.11626,1.11626,1.11419,1.11419,14000000.0
2008-10-13 08:27:00,1.11426,1.11602,1.11426,1.11602,30200000.0
2008-10-13 08:28:00,1.11585,1.11662,1.1157,1.11579,17600000.0
2008-10-13 08:29:00,1.11576,1.11595,1.1156,1.11573,15000000.0
2008-10-13 08:30:00,1.11564,1.11576,1.11527,1.11576,22200000.0
2008-10-13 08:31:00,1.11573,1.11611,1.11571,1.11576,12400000.0
2008-10-13 08:32:00,1.11571,1.11613,1.11568,1.11613,25600000.0
2008-10-13 08:33:00,1.11585,1.11657,1.11585,1.11647,22200000.0
2008-10-13 08:34:00,1.11709,1.11744,1.11704,1.11744,20800000.0
2008-10-13 08:35:00,1.11759,1.11759,1.11641,1.11641,14800000.0
2008-10-13 08:36:00,1.11573,1.11675,1.11561,1.11675,6800000.0
2008-10-13 08:37:00,1.1177,1.11848,1.1177,1.11839,18400000.0
2008-10-13 08:38:00,1.11732,1.11776,1.11686,1.1177,24400000.0
2008-10-13 08:39:00,1.11752,1.11844,1.11752,1.11755,20000000.0
2008-10-13 08:40:00,1.11745,1.11745,1.11529,1.11529,14200000.0
2008-10-13 08:41:00,1.11489,1.11568,1.11489,1.1151,20600000.0
2008-10-13 08:42:00,1.11464,1.11587,1.11464,1.11536,16800000.0
2008-10-13 08:43:00,1.11505,1.11524,1.11458,1.11458,12800000.0
2008-10-13 08:44:00,1.11453,1.11475,1.11408,1.11471,19000000.0
2008-10-13 08:45:00,1.11542,1.1162,1.11542,1.1162,8000000.0
2008-10-13 08:46:00,1.11689,1.11725,1.11663,1.11691,15200000.0
2008-10-13 08:47:00,1.11584,1.11603,1.11546,1.11593,12400000.0
2008-10-13 08:48:00,1.11548,1.11548,1.11455,1.11455,10000000.0
2008-10-13 08:49:00,1.11501,1.11504,1.11476,1.11495,31200000.0
2008-10-13 08:50:00,1.11496,1.11502,1.11445,1.11502,13000000.0
2008-10-13 08:51:00,1.11465,1.11473,1.11399,1.11428,15800000.0
2008-10-13 08:52:00,1.11338,1.11343,1.11278,1.11343,14400000.0
2008-10-13 08:53:00,1.11319,1.11319,1.11252,1.11252,18600000.0
2008-10-13 08:54:00,1.1124,1.11253,1.11213,1.11221,12400000.0
2008-10-13 08:55:00,1.11209,1.11252,1.11189,1.11206,16000000.0
2008-10-13 08:56:00,1.11222,1.11222,1.11111,1.11111,29200000.0
2008-10-13 08:57:00,1.1113,1.11199,1.11073,1.11073,15200000.0
2008-10-13 08:58:00,1.111,1.11125,1.11094,1.11103,17400000.0
2008-10-13 08:59:00,1.11083,1.11093,1.11057,1.11057,18200000.0
2008-10-13 09:00:00,1.1105,1.11068,1.10997,1.1105,15000000.0
2008-10-13 09:01:00,1.11092,1.11115,1.10979,1.10979,17200000.0
2008-10-13 09:02:00,1.1092,1.10957,1.1092,1.1092,14800000.0
2008-10-13 09:03:00,1.10915,1.10963,1.10889,1.1094,17400000.0
2008-10-13 09:04:00,1.10943,1.10946,1.10892,1.1092,16000000.0
2008-10-13 09:05:00,1.10984,1.11092,1.10984,1.11092,9800000.0
2008-10-13 09:06:00,1.11088,1.11138,1.11081,1.11112,33000000.0
2008-10-13 09:07:00,1.11059,1.11086,1.1104,1.11059,9600000.0
2008-10-13 09:08:00,1.11039,1.11259,1.11039,1.11259,33000000.0
2008-10-13 09:09:00,1.11241,1.11241,1.11187,1.11195,10800000.0
2008-10-13 09:10:00,1.11162,1.11162,1.11026,1.11026,11800000.0
2008-10-13 09:11:00,1.11032,1.11054,1.11009,1.11009,16400000.0
2008-10-13 09:12:00,1.11062,1.11068,1.11059,1.11063,8000000.0
2008-10-13 09:13:00,1.11083,1.11108,1.11029,1.11037,15200000.0
2008-10-13 09:14:00,1.1108,1.11095,1.11017,1.11095,15600000.0
2008-10-13 09:15:00,1.11096,1.111,1.11044,1.111,19000000.0
2008-10-13 09:16:00,1.11103,1.11103,1.10994,1.11006,35800000.0
2008-10-13 09:17:00,1.10959,1.11008,1.10957,1.10957,10800000.0
2008-10-13 09:18:00,1.1103,1.11121,1.1103,1.11121,17200000.0
2008-10-13 09:19:00,1.11137,1.11277,1.11137,1.11277,10400000.0
2008-10-13 09:20:00,1.11194,1.11257,1.1117,1.11257,14800000.0
2008-10-13 09:21:00,1.11277,1.11299,1.11239,1.11274,30200000.0
2008-10-13 09:22:00,1.11323,1.11431,1.11323,1.11385,9400000.0
2008-10-13 09:23:00,1.11466,1.11536,1.11459,1.11536,11400000.0
2008-10-13 09:24:00,1.11537,1.1161,1.11537,1.11601,28000000.0
2008-10-13 09:25:00,1.11593,1.11613,1.11541,1.11541,15800000.0
2008-10-13 09:26:00,1.11534,1.11558,1.11508,1.11508,11600000.0
2008-10-13 09:27:00,1.11561,1.11586,1.11547,1.11573,22000000.0
2008-10-13 09:28:00,1.11551,1.11628,1.11551,1.11628,27800000.0
2008-10-13 09:29:00,1.11628,1.11669,1.11628,1.11654,16200000.0
2008-10-13 09:30:00,1.11749,1.11831,1.117,1.11831,19600000.0
2008-10-13 09:31:00,1.11905,1.11949,1.11878,1.11899,21400000.0
2008-10-13 09:32:00,1.11972,1.11972,1.11927,1.11941,28800000.0
2008-10-13 09:33:00,1.12023,1.12226,1.12023,1.12137,16000000.0
2008-10-13 09:34:00,1.12233,1.12258,1.12179,1.12194,15200000.0
2008-10-13 09:35:00,1.12163,1.12194,1.12028,1.12028,17000000.0
2008-10-13 09:36:00,1.11976,1.12019,1.11948,1.11948,23800000.0
2008-10-13 09:37:00,1.11915,1.11948,1.11865,1.11865,10000000.0
2008-10-13 09:38:00,1.11764,1.11764,1.11708,1.11743,19600000.0
2008-10-13 09:39:00,1.11731,1.11744,1.11644,1.11744,20400000.0
2008-10-13 09:40:00,1.1168,1.11732,1.11569,1.11569,10400000.0
2008-10-13 09:41:00,1.11605,1.11621,1.11558,1.116,15000000.0
2008-10-13 09:42:00,1.116,1.11662,1.116,1.11662,10000000.0
2008-10-13 09:43:00,1.11714,1.1182,1.11683,1.11683,24800000.0
2008-10-13 09:44:00,1.11651,1.11677,1.11591,1.11677,12000000.0
2008-10-13 09:45:00,1.11698,1.11698,1.11612,1.11612,23200000.0
2008-10-13 09:46:00,1.11708,1.11734,1.11656,1.11656,17000000.0
2008-10-13 09:47:00,1.11678,1.11678,1.11517,1.1153,18200000.0
2008-10-13 09:48:00,1.11489,1.11522,1.11439,1.11454,21800000.0
2008-10-13 09:49:00,1.11513,1.11513,1.11374,1.11374,17400000.0
2008-10-13 09:50:00,1.11339,1.11392,1.11339,1.11352,19400000.0
2008-10-13 09:51:00,1.11372,1.11372,1.11267,1.11267,8800000.0
2008-10-13 09:52:00,1.11294,1.11371,1.11294,1.11328,21600000.0
2008-10-13 09:53:00,1.11357,1.11357,1.11322,1.11329,14400000.0
2008-10-13 09:54:00,1.11297,1.11442,1.11297,1.11442,13600000.0
2008-10-13 09:55:00,1.11506,1.11506,1.11399,1.11447,16200000.0
2008-10-13 09:56:00,1.11339,1.11414,1.11333,1.11345,23800000.0
2008-10-13 09:57:00,1.11354,1.11411,1.11354,1.11373,8800000.0
2008-10-13 09:58:00,1.11399,1.11482,1.11399,1.11462,15800000.0
2008-10-13 09:59:00,1.11383,1.11386,1.1135,1.11365,12400000.0
2008-10-13 10:00:00,1.11297,1.11422,1.11297,1.11422,11000000.0
2008-10-13 10:01:00,1.11416,1.11433,1.11366,1.11376,32600000.0
2008-10-13 10:02:00,1.11478,1.11657,1.11425,1.11657,10600000.0
2008-10-13 10:03:00,1.11706,1.11748,1.11663,1.11663,25600000.0
2008-10-13 10:04:00,1.11587,1.11619,1.1153,1.11619,20200000.0
2008-10-13 10:05:00,1.11601,1.11615,1.11578,1.11578,13000000.0
2008-10-13 10:06:00,1.11532,1.11646,1.11532,1.11624,29800000.0
2008-10-13 10:07:00,1.11618,1.1181,1.11618,1.1181,13200000.0
2008-10-13 10:08:00,1.11861,1.11912,1.11857,1.11861,11000000.0
2008-10-13 10:09:00,1.11847,1.11937,1.11825,1.11937,17600000.0
2008-10-13 10:10:00,1.11994,1.11994,1.11861,1.11877,14600000.0
2008-10-13 10:11:00,1.11908,1.11957,1.11905,1.11956,19400000.0
2008-10-13 10:12:00,1.12036,1.12036,1.11983,1.11994,13000000.0
2008-10-13 10:13:00,1.11961,1.11961,1.11902,1.11902,20800000.0
2008-10-13 10:14:00,1.11909,1.12013,1.11909,1.1196,25400000.0
2008-10-13 10:15:00,1.1199,1.12053,1.1193,1.12053,20500000.0
2008-10-13 10:16:00,1.12038,1.12038,1.11923,1.11923,14200000.0
2008-10-13 10:17:00,1.1194,1.11993,1.11924,1.11966,19800000.0
2008-10-13 10:18:00,1.11947,1.12031,1.11947,1.12031,6800000.0
2008-10-13 10:19:00,1.12043,1.12043,1.1192,1.1192,13800000.0
2008-10-13 10:20:00,1.11953,1.12044,1.11951,1.12003,31400000.0
2008-10-13 10:21:00,1.12057,1.12088,1.11999,1.11999,31000000.0
2008-10-13 10:22:00,1.11956,1.12029,1.11956,1.12002,30800000.0
2008-10-13 10:23:00,1.12012,1.12093,1.12012,1.12071,18500000.0
2008-10-13 10:24:00,1.12098,1.12165,1.12098,1.1215,17000000.0
2008-10-13 10:25:00,1.12143,1.12143,1.12009,1.12009,13600000.0
2008-10-13 10:26:00,1.11958,1.12002,1.11958,1.11969,14200000.0
2008-10-13 10:27:00,1.11941,1.11994,1.11911,1.11994,20200000.0
2008-10-13 10:28:00,1.12009,1.12024,1.11988,1.12014,15800000.0
2008-10-13 10:29:00,1.12027,1.12081,1.12014,1.12034,11400000.0
2008-10-13 10:30:00,1.12005,1.12005,1.11961,1.1197,12600000.0
2008-10-13 10:31:00,1.11922,1.11923,1.11871,1.11871,10000000.0
2008-10-13 10:32:00,1.11887,1.11891,1.11805,1.11891,26400000.0
2008-10-13 10:33:00,1.11905,1.11949,1.11877,1.11877,11400000.0
2008-10-13 10:34:00,1.11832,1.11833,1.11773,1.11773,12800000.0
2008-10-13 10:35:00,1.1177,1.11866,1.1173,1.1173,12600000.0
2008-10-13 10:36:00,1.11719,1.11756,1.11654,1.11654,11600000.0
2008-10-13 10:37:00,1.11665,1.11665,1.116,1.11637,28400000.0
2008-10-13 10:38:00,1.11611,1.11615,1.11549,1.11602,15000000.0
2008-10-13 10:39:00,1.11611,1.11645,1.11587,1.11606,27900000.0
2008-10-13 10:40:00,1.11625,1.11675,1.11614,1.11675,17000000.0
2008-10-13 10:41:00,1.11686,1.11737,1.11673,1.11699,20000000.0
2008-10-13 10:42:00,1.11683,1.11683,1.116,1.116,13200000.0
2008-10-13 10:43:00,1.11597,1.11597,1.11523,1.11539,40600000.0
2008-10-13 10:44:00,1.11595,1.11595,1.11504,1.11504,15800000.0
2008-10-13 10:45:00,1.11521,1.11603,1.11509,1.11603,14200000.0
2008-10-13 10:46:00,1.11589,1.11624,1.11495,1.11495,14600000.0
2008-10-13 10:47:00,1.11412,1.1148,1.11408,1.11438,14200000.0
2008-10-13 10:48:00,1.11406,1.11416,1.11312,1.11312,11800000.0
2008-10-13 10:49:00,1.11437,1.11444,1.11329,1.11329,29600000.0
2008-10-13 10:50:00,1.11389,1.11529,1.11389,1.11395,26600000.0
2008-10-13 10:51:00,1.11361,1.11361,1.11228,1.11228,8200000.0
2008-10-13 10:52:00,1.11237,1.1137,1.11216,1.1137,21400000.0
2008-10-13 10:53:00,1.11279,1.11297,1.11159,1.11217,15800000.0
2008-10-13 10:54:00,1.1124,1.1133,1.1124,1.11291,20200000.0
2008-10-13 10:55:00,1.1134,1.1134,1.11237,1.11242,23200000.0
2008-10-13 10:56:00,1.1107,1.1107,1.1101,1.11017,9400000.0
2008-10-13 10:57:00,1.11049,1.11126,1.11028,1.1106,13800000.0
2008-10-13 10:58:00,1.11094,1.11148,1.11048,1.11121,20400000.0
2008-10-13 10:59:00,1.11178,1.11203,1.11147,1.11147,10400000.0
2008-10-13 11:00:00,1.11197,1.11259,1.11169,1.11259,17400000.0
2008-10-13 11:01:00,1.11279,1.11399,1.11276,1.11399,8800000.0
2008-10-13 11:02:00,1.11402,1.11427,1.11362,1.1138,20000000.0
2008-10-13 11:03:00,1.1135,1.11421,1.1135,1.11372,26600000.0
2008-10-13 11:04:00,1.11434,1.11616,1.11292,1.11616,20000000.0
2008-10-13 11:05:00,1.11494,1.11494,1.11315,1.11315,23600000.0
2008-10-13 11:06:00,1.11352,1.11423,1.11333,1.11413,31400000.0
2008-10-13 11:07:00,1.11423,1.11423,1.11338,1.11348,27400000.0
2008-10-13 11:08:00,1.11297,1.11428,1.11297,1.11405,16800000.0
2008-10-13 11:09:00,1.11264,1.1131,1.10962,1.10962,22200000.0
2008-10-13 11:10:00,1.10956,1.11128,1.10956,1.11114,22800000.0
2008-10-13 11:11:00,1.11138,1.11178,1.11094,1.11122,13800000.0
2008-10-13 11:12:00,1.11157,1.11208,1.11157,1.11182,32500000.0
2008-10-13 11:13:00,1.11073,1.11121,1.11026,1.11121,15200000.0
2008-10-13 11:14:00,1.11135,1.11201,1.11135,1.11201,15200000.0
2008-10-13 11:15:00,1.11257,1.11257,1.11184,1.11221,16000000.0
2008-10-13 11:16:00,1.11178,1.11178,1.11082,1.111,18400000.0
2008-10-13 11:17:00,1.11135,1.11218,1.11132,1.11178,23800000.0
2008-10-13 11:18:00,1.11168,1.11173,1.11134,1.11173,11800000.0
2008-10-13 11:19:00,1.11195,1.11256,1.11169,1.11256,20200000.0
2008-10-13 11:20:00,1.11262,1.11294,1.11262,1.11294,13800000.0
2008-10-13 11:21:00,1.11324,1.11352,1.11317,1.11345,19200000.0
2008-10-13 11:22:00,1.11363,1.11363,1.11281,1.11281,22800000.0
2008-10-13 11:23:00,1.113,1.11316,1.11282,1.11298,19800000.0
2008-10-13 11:24:00,1.11248,1.11304,1.11241,1.11282,17000000.0
2008-10-13 11:25:00,1.11305,1.11339,1.11271,1.11339,18200000.0
2008-10-13 11:26:00,1.11363,1.11398,1.11333,1.11398,9800000.0
2008-10-13 11:27:00,1.11377,1.11377,1.11332,1.11349,20400000.0
2008-10-13 11:28:00,1.11284,1.11302,1.11247,1.11247,16400000.0
2008-10-13 11:29:00,1.11297,1.11305,1.11264,1.1129,28600000.0
2008-10-13 11:30:00,1.11283,1.11291,1.11237,1.11291,18900000.0
2008-10-13 11:31:00,1.1124,1.11296,1.11231,1.11231,24000000.0
2008-10-13 11:32:00,1.11269,1.1127,1.11193,1.11193,21200000.0
2008-10-13 11:33:00,1.11194,1.11219,1.11191,1.11219,15000000.0
2008-10-13 11:34:00,1.1119,1.11239,1.11186,1.11188,16800000.0
2008-10-13 11:35:00,1.11216,1.11275,1.11216,1.1122,18000000.0
2008-10-13 11:36:00,1.11347,1.11381,1.11308,1.11308,18000000.0
2008-10-13 11:37:00,1.11267,1.11318,1.11267,1.11304,15400000.0
2008-10-13 11:38:00,1.11281,1.11302,1.11197,1.11206,15800000.0
2008-10-13 11:39:00,1.11187,1.11196,1.11159,1.11159,12400000.0
2008-10-13 11:40:00,1.11171,1.11215,1.11171,1.11172,19000000.0
2008-10-13 11:41:00,1.11153,1.11182,1.11137,1.11182,21200000.0
2008-10-13 11:42:00,1.11164,1.11218,1.11157,1.11157,9800000.0
2008-10-13 11:43:00,1.11163,1.11185,1.11149,1.11149,26200000.0
2008-10-13 11:44:00,1.11196,1.11205,1.11171,1.11191,20400000.0
2008-10-13 11:45:00,1.11201,1.11234,1.11169,1.11234,18200000.0
2008-10-13 11:46:00,1.11217,1.11254,1.11189,1.11234,23000000.0
2008-10-13 11:47:00,1.11221,1.1124,1.11173,1.1124,10400000.0
2008-10-13 11:48:00,1.11209,1.11209,1.11151,1.11151,16800000.0
2008-10-13 11:49:00,1.11173,1.11198,1.11172,1.11179,21000000.0
2008-10-13 11:50:00,1.11184,1.11286,1.11184,1.11286,22000000.0
2008-10-13 11:51:00,1.11293,1.1131,1.11237,1.11262,18000000.0
2008-10-13 11:52:00,1.11288,1.11333,1.11282,1.11332,10000000.0
2008-10-13 11:53:00,1.11273,1.11338,1.11273,1.11283,8800000.0
2008-10-13 11:54:00,1.11297,1.11311,1.11251,1.1127,18200000.0
2008-10-13 11:55:00,1.11279,1.11298,1.11204,1.11204,15600000.0
2008-10-13 11:56:00,1.11189,1.11232,1.11136,1.11139,28400000.0
2008-10-13 11:57:00,1.11151,1.11223,1.11151,1.11223,11800000.0
2008-10-13 11:58:00,1.11242,1.11256,1.11214,1.11223,18400000.0
2008-10-13 11:59:00,1.11226,1.11261,1.11185,1.11261,15800000.0
2008-10-13 12:00:00,1.1126,1.11281,1.11255,1.11276,12600000.0
2008-10-13 12:01:00,1.11305,1.11322,1.11269,1.11322,17200000.0
2008-10-13 12:02:00,1.11348,1.11348,1.113,1.11342,19000000.0
2008-10-13 12:03:00,1.11323,1.11328,1.11265,1.11265,14200000.0
2008-10-13 12:04:00,1.11243,1.1129,1.1124,1.1129,16800000.0
2008-10-13 12:05:00,1.11303,1.11327,1.11301,1.11327,30200000.0
2008-10-13 12:06:00,1.11297,1.11319,1.11268,1.11287,43400000.0
2008-10-13 12:07:00,1.11232,1.11251,1.11207,1.11237,27400000.0
2008-10-13 12:08:00,1.11248,1.1125,1.11187,1.11199,34800000.0
2008-10-13 12:09:00,1.11227,1.1128,1.11227,1.11272,12000000.0
2008-10-13 12:10:00,1.11302,1.11302,1.11244,1.11244,72400000.0
2008-10-13 12:11:00,1.11241,1.11306,1.11241,1.11284,38600000.0
2008-10-13 12:12:00,1.11307,1.1131,1.11306,1.11309,18000000.0
2008-10-13 12:13:00,1.11262,1.11308,1.11262,1.11289,32000000.0
2008-10-13 12:14:00,1.11299,1.11348,1.11299,1.11348,31600000.0
2008-10-13 12:15:00,1.11364,1.11385,1.11357,1.11373,20600000.0
2008-10-13 12:16:00,1.11322,1.11322,1.11214,1.11233,9400000.0
2008-10-13 12:17:00,1.11232,1.11241,1.11209,1.11241,83000000.0
2008-10-13 12:18:00,1.112,1.11242,1.112,1.11241,94800000.0
2008-10-13 12:19:00,1.11282,1.11304,1.11256,1.11289,44000000.0
2008-10-13 12:20:00,1.11252,1.11305,1.11229,1.11305,44400000.0
2008-10-13 12:21:00,1.11288,1.113,1.11234,1.11234,59600000.0
2008-10-13 12:22:00,1.11215,1.11254,1.11215,1.11239,85000000.0
2008-10-13 12:23:00,1.11253,1.11277,1.11196,1.1122,26400000.0
2008-10-13 12:24:00,1.11211,1.11224,1.11197,1.11197,43400000.0
2008-10-13 12:25:00,1.11193,1.11238,1.11154,1.11155,132200000.0
2008-10-13 12:26:00,1.11215,1.11225,1.11179,1.11199,15800000.0
2008-10-13 12:27:00,1.11194,1.11269,1.11194,1.1123,13400000.0
2008-10-13 12:28:00,1.11226,1.11311,1.11183,1.11311,32000000.0
2008-10-13 12:29:00,1.11234,1.11234,1.11184,1.11184,7800000.0
2008-10-13 12:30:00,1.11153,1.11213,1.11153,1.11177,15800000.0
2008-10-13 12:31:00,1.11234,1.11281,1.11217,1.11255,112400000.0
2008-10-13 12:32:00,1.1123,1.1123,1.11131,1.11131,102200000.0
2008-10-13 12:33:00,1.11164,1.11164,1.1106,1.1106,146200000.0
2008-10-13 12:34:00,1.11063,1.11138,1.11063,1.11099,86800000.0
2008-10-13 12:35:00,1.11094,1.1111,1.11071,1.11077,46400000.0
2008-10-13 12:36:00,1.11093,1.11108,1.11079,1.11079,41000000.0
2008-10-13 12:37:00,1.11058,1.11078,1.11025,1.11027,29000000.0
2008-10-13 12:38:00,1.10998,1.11058,1.10963,1.10963,23200000.0
2008-10-13 12:39:00,1.10937,1.10962,1.10924,1.10949,50800000.0
2008-10-13 12:40:00,1.10974,1.11053,1.10974,1.1102,56200000.0
2008-10-13 12:41:00,1.10928,1.11005,1.10923,1.10941,20600000.0
2008-10-13 12:42:00,1.10954,1.10977,1.10917,1.10917,67800000.0
2008-10-13 12:43:00,1.10853,1.10857,1.10823,1.10823,33000000.0
2008-10-13 12:44:00,1.10738,1.10782,1.10637,1.10782,36000000.0
2008-10-13 12:45:00,1.10746,1.10779,1.10729,1.10779,34400000.0
2008-10-13 12:46:00,1.10789,1.10789,1.10717,1.10717,28800000.0
2008-10-13 12:47:00,1.10692,1.10692,1.10523,1.10523,26400000.0
2008-10-13 12:48:00,1.10538,1.10642,1.10538,1.10605,39400000.0
2008-10-13 12:49:00,1.10667,1.10926,1.10667,1.10926,28700000.0
2008-10-13 12:50:00,1.10935,1.10935,1.10757,1.10757,14200000.0
2008-10-13 12:51:00,1.10738,1.10833,1.10738,1.10746,29600000.0
2008-10-13 12:52:00,1.10734,1.10734,1.10696,1.1073,91600000.0
2008-10-13 12:53:00,1.10726,1.1078,1.10672,1.10711,95400000.0
2008-10-13 12:54:00,1.10703,1.10745,1.10703,1.1071,43400000.0
2008-10-13 12:55:00,1.10692,1.10692,1.10677,1.10678,82200000.0
2008-10-13 12:56:00,1.10656,1.10665,1.10604,1.10642,25000000.0
2008-10-13 12:57:00,1.10646,1.10668,1.10646,1.1065,29400000.0
2008-10-13 12:58:00,1.10657,1.10692,1.10657,1.10678,25200000.0
2008-10-13 12:59:00,1.10667,1.10687,1.10667,1.10667,46200000.0
2008-10-13 13:00:00,1.10669,1.10692,1.10669,1.10677,34200000.0
2008-10-13 13:01:00,1.10702,1.10738,1.10682,1.1071,90800000.0
2008-10-13 13:02:00,1.10721,1.10728,1.10675,1.1068,125200000.0
2008-10-13 13:03:00,1.10634,1.107,1.1062,1.10639,102000000.0
2008-10-13 13:04:00,1.10724,1.10738,1.10665,1.10724,25200000.0
2008-10-13 13:05:00,1.10677,1.10712,1.1066,1.10712,8400000.0
2008-10-13 13:06:00,1.10628,1.10628,1.10554,1.10554,78200000.0
2008-10-13 13:07:00,1.10551,1.10587,1.10538,1.10587,53000000.0
2008-10-13 13:08:00,1.10573,1.1067,1.10573,1.10619,76800000.0
2008-10-13 13:09:00,1.10634,1.1065,1.1059,1.10614,82200000.0
2008-10-13 13:10:00,1.10636,1.10656,1.1063,1.10653,43000000.0
2008-10-13 13:11:00,1.10677,1.10683,1.10632,1.10655,13400000.0
2008-10-13 13:12:00,1.10629,1.10665,1.10629,1.10665,37400000.0
2008-10-13 13:13:00,1.10675,1.10686,1.10611,1.10611,57800000.0
2008-10-13 13:14:00,1.10606,1.10624,1.10446,1.10446,9000000.0
2008-10-13 13:15:00,1.10448,1.10471,1.10396,1.10396,14600000.0
2008-10-13 13:16:00,1.10423,1.10423,1.10189,1.10224,24600000.0
2008-10-13 13:17:00,1.10216,1.10272,1.10216,1.10265,17400000.0
2008-10-13 13:18:00,1.10338,1.10436,1.10338,1.10436,28800000.0
2008-10-13 13:19:00,1.10456,1.10623,1.10456,1.10623,33600000.0
2008-10-13 13:20:00,1.10722,1.10743,1.10418,1.10418,49800000.0
2008-10-13 13:21:00,1.10524,1.1053,1.10504,1.10516,43000000.0
2008-10-13 13:22:00,1.10475,1.10566,1.10426,1.10426,24800000.0
2008-10-13 13:23:00,1.10478,1.10478,1.10401,1.1043,6800000.0
2008-10-13 13:24:00,1.10371,1.10371,1.10333,1.10333,12000000.0
2008-10-13 13:25:00,1.10351,1.10437,1.10344,1.10437,10000000.0
2008-10-13 13:26:00,1.1046,1.1046,1.10411,1.10418,12200000.0
2008-10-13 13:27:00,1.10412,1.10459,1.10401,1.10412,50200000.0
2008-10-13 13:28:00,1.10434,1.1046,1.10433,1.10433,98400000.0
2008-10-13 13:29:00,1.10433,1.10502,1.10433,1.10502,9000000.0
2008-10-13 13:30:00,1.10536,1.10565,1.10513,1.10523,40400000.0
2008-10-13 13:31:00,1.10521,1.10526,1.10438,1.10438,25600000.0
2008-10-13 13:32:00,1.10423,1.10423,1.1035,1.1035,46600000.0
2008-10-13 13:33:00,1.10418,1.10475,1.10418,1.10472,60900000.0
2008-10-13 13:34:00,1.1056,1.10752,1.1056,1.10709,17200000.0
2008-10-13 13:35:00,1.10551,1.10581,1.10521,1.10532,8800000.0
2008-10-13 13:36:00,1.10543,1.10649,1.10543,1.10649,20200000.0
2008-10-13 13:37:00,1.10704,1.10743,1.10704,1.1073,43600000.0
2008-10-13 13:38:00,1.10713,1.10767,1.10713,1.10754,18600000.0
2008-10-13 13:39:00,1.10724,1.10767,1.10715,1.10743,12800000.0
2008-10-13 13:40:00,1.10746,1.10747,1.10718,1.10722,44800000.0
2008-10-13 13:41:00,1.10692,1.10703,1.10661,1.10681,18200000.0
2008-10-13 13:42:00,1.10687,1.10799,1.10687,1.10762,64200000.0
2008-10-13 13:43:00,1.10738,1.10787,1.10718,1.10732,41600000.0
2008-10-13 13:44:00,1.10609,1.10671,1.10591,1.10671,12600000.0
2008-10-13 13:45:00,1.10743,1.10805,1.10743,1.10805,22400000.0
2008-10-13 13:46:00,1.10823,1.10853,1.10818,1.10853,48800000.0
2008-10-13 13:47:00,1.10824,1.10884,1.10822,1.10882,41600000.0
2008-10-13 13:48:00,1.10836,1.10904,1.10836,1.10873,14200000.0
2008-10-13 13:49:00,1.10837,1.10837,1.10745,1.10745,12400000.0
2008-10-13 13:50:00,1.10715,1.10723,1.10708,1.10723,11600000.0
2008-10-13 13:51:00,1.10665,1.10687,1.10652,1.10682,59400000.0
2008-10-13 13:52:00,1.10696,1.10736,1.10696,1.10697,15800000.0
2008-10-13 13:53:00,1.10771,1.10918,1.10771,1.10904,9000000.0
2008-10-13 13:54:00,1.10878,1.10924,1.10816,1.10816,9800000.0
2008-10-13 13:55:00,1.1081,1.10882,1.10771,1.10882,27800000.0
2008-10-13 13:56:00,1.10928,1.10977,1.1091,1.10939,19600000.0
2008-10-13 13:57:00,1.10871,1.10874,1.10843,1.10874,19800000.0
2008-10-13 13:58:00,1.10842,1.10842,1.1078,1.1079,80600000.0
2008-10-13 13:59:00,1.10857,1.10891,1.10856,1.10878,82000000.0
2008-10-13 14:00:00,1.10875,1.1088,1.10837,1.10862,55400000.0
2008-10-13 14:01:00,1.1082,1.10862,1.10813,1.10845,57600000.0
2008-10-13 14:02:00,1.10856,1.10871,1.10841,1.10871,16200000.0
2008-10-13 14:03:00,1.10848,1.10873,1.10848,1.10873,30200000.0
2008-10-13 14:04:00,1.10871,1.10883,1.10824,1.10824,22800000.0
2008-10-13 14:05:00,1.10832,1.10849,1.10821,1.10821,22400000.0
2008-10-13 14:06:00,1.10771,1.10772,1.10751,1.10751,31000000.0
2008-10-13 14:07:00,1.10716,1.10716,1.10677,1.10677,24800000.0
2008-10-13 14:08:00,1.10627,1.10633,1.10575,1.10612,21000000.0
2008-10-13 14:09:00,1.10596,1.1062,1.10596,1.10597,23800000.0
2008-10-13 14:10:00,1.10605,1.10622,1.10592,1.10592,31200000.0
2008-10-13 14:11:00,1.10597,1.10627,1.10597,1.10621,30000000.0
2008-10-13 14:12:00,1.10606,1.10652,1.10595,1.10652,7400000.0
2008-10-13 14:13:00,1.10696,1.10742,1.10696,1.10742,18800000.0
2008-10-13 14:14:00,1.10796,1.1087,1.10795,1.1085,51600000.0
2008-10-13 14:15:00,1.10826,1.10826,1.10733,1.10745,13800000.0
2008-10-13 14:16:00,1.10769,1.10795,1.10751,1.10755,22000000.0
2008-10-13 14:17:00,1.10772,1.10816,1.10772,1.10797,16600000.0
2008-10-13 14:18:00,1.1076,1.10782,1.10745,1.10782,21200000.0
2008-10-13 14:19:00,1.10773,1.10845,1.10773,1.10845,52200000.0
2008-10-13 14:20:00,1.10832,1.10845,1.10828,1.10834,47600000.0
2008-10-13 14:21:00,1.10839,1.10839,1.10774,1.10798,18400000.0
2008-10-13 14:22:00,1.10757,1.10797,1.10757,1.10797,28600000.0
2008-10-13 14:23:00,1.10789,1.10789,1.10698,1.10698,17800000.0
2008-10-13 14:24:00,1.10657,1.10697,1.10646,1.10678,25200000.0
2008-10-13 14:25:00,1.1076,1.10831,1.1076,1.10785,20600000.0
2008-10-13 14:26:00,1.10787,1.1081,1.10742,1.10762,39800000.0
2008-10-13 14:27:00,1.10747,1.10881,1.10747,1.10881,70400000.0
2008-10-13 14:28:00,1.1087,1.109,1.10866,1.10866,34400000.0
2008-10-13 14:29:00,1.10859,1.10891,1.10859,1.10891,38600000.0
2008-10-13 14:30:00,1.10879,1.10935,1.10879,1.10935,31600000.0
2008-10-13 14:31:00,1.10989,1.11029,1.10969,1.11029,17200000.0
2008-10-13 14:32:00,1.11078,1.11078,1.10955,1.10982,13000000.0
2008-10-13 14:33:00,1.10984,1.10984,1.10943,1.10949,22200000.0
2008-10-13 14:34:00,1.10953,1.10999,1.10953,1.10969,78200000.0
2008-10-13 14:35:00,1.10951,1.10972,1.10917,1.1092,80600000.0
2008-10-13 14:36:00,1.10947,1.10979,1.10924,1.10926,49600000.0
2008-10-13 14:37:00,1.1094,1.10962,1.1094,1.10962,18200000.0
2008-10-13 14:38:00,1.10992,1.11007,1.10957,1.10962,15000000.0
2008-10-13 14:39:00,1.10938,1.1095,1.10895,1.10929,72000000.0
2008-10-13 14:40:00,1.10933,1.10975,1.10923,1.10964,36000000.0
2008-10-13 14:41:00,1.10982,1.1102,1.10955,1.10978,96400000.0
2008-10-13 14:42:00,1.10967,1.11005,1.10931,1.1095,16200000.0
2008-10-13 14:43:00,1.1098,1.11043,1.1098,1.11025,35400000.0
2008-10-13 14:44:00,1.11166,1.11166,1.11124,1.11124,10600000.0
2008-10-13 14:45:00,1.11135,1.11152,1.11034,1.11034,16400000.0
2008-10-13 14:46:00,1.11073,1.11116,1.11073,1.11114,13400000.0
2008-10-13 14:47:00,1.11082,1.11094,1.11035,1.11035,22800000.0
2008-10-13 14:48:00,1.11029,1.11096,1.11028,1.11096,66200000.0
2008-10-13 14:49:00,1.11106,1.11116,1.11065,1.11086,106200000.0
2008-10-13 14:50:00,1.11071,1.11085,1.11021,1.11021,89000000.0
2008-10-13 14:51:00,1.10991,1.10991,1.10879,1.10879,23600000.0
2008-10-13 14:52:00,1.10874,1.10932,1.10874,1.109,26800000.0
2008-10-13 14:53:00,1.10868,1.10883,1.10837,1.10871,95400000.0
2008-10-13 14:54:00,1.10874,1.10951,1.10874,1.10946,24400000.0
2008-10-13 14:55:00,1.10944,1.10944,1.10873,1.10885,22600000.0
2008-10-13 14:56:00,1.1088,1.10943,1.10877,1.10877,25800000.0
2008-10-13 14:57:00,1.10909,1.1095,1.10896,1.1095,55800000.0
2008-10-13 14:58:00,1.10943,1.10993,1.10914,1.1094,24200000.0
2008-10-13 14:59:00,1.10903,1.10959,1.1088,1.1088,60000000.0
2008-10-13 15:00:00,1.10925,1.10925,1.10845,1.1088,7400000.0
2008-10-13 15:01:00,1.1083,1.1083,1.10779,1.10779,18400000.0
2008-10-13 15:02:00,1.10825,1.10853,1.10766,1.10795,24400000.0
2008-10-13 15:03:00,1.10903,1.10917,1.10891,1.10907,36000000.0
2008-10-13 15:04:00,1.10954,1.11006,1.10926,1.11006,64000000.0
2008-10-13 15:05:00,1.10959,1.10959,1.10891,1.10902,50600000.0
2008-10-13 15:06:00,1.10868,1.10904,1.10843,1.10901,15400000.0
2008-10-13 15:07:00,1.10927,1.10954,1.10927,1.10948,25400000.0
2008-10-13 15:08:00,1.10966,1.11002,1.10966,1.10988,16800000.0
2008-10-13 15:09:00,1.10965,1.11014,1.10953,1.10959,21000000.0
2008-10-13 15:10:00,1.10991,1.11009,1.10954,1.11,17000000.0
2008-10-13 15:11:00,1.10992,1.1105,1.10984,1.10988,72000000.0
2008-10-13 15:12:00,1.11003,1.11003,1.10894,1.10894,78600000.0
2008-10-13 15:13:00,1.10962,1.11007,1.10962,1.10968,91800000.0
2008-10-13 15:14:00,1.10946,1.10952,1.10853,1.10853,65200000.0
2008-10-13 15:15:00,1.10865,1.10956,1.10858,1.10956,84400000.0
2008-10-13 15:16:00,1.10983,1.11076,1.10983,1.1104,14600000.0
2008-10-13 15:17:00,1.10971,1.10994,1.10948,1.10993,56000000.0
2008-10-13 15:18:00,1.11039,1.11039,1.10946,1.1095,81800000.0
2008-10-13 15:19:00,1.10982,1.1102,1.10928,1.10963,73200000.0
2008-10-13 15:20:00,1.11019,1.11079,1.11008,1.11028,119800000.0
2008-10-13 15:21:00,1.10977,1.11016,1.10977,1.11014,112000000.0
2008-10-13 15:22:00,1.11019,1.11049,1.10992,1.10992,28400000.0
2008-10-13 15:23:00,1.11,1.11048,1.10995,1.11002,60000000.0
2008-10-13 15:24:00,1.10949,1.10977,1.10902,1.10922,16400000.0
2008-10-13 15:25:00,1.10994,1.11065,1.10969,1.11065,14800000.0
2008-10-13 15:26:00,1.11046,1.11089,1.11017,1.11089,57200000.0
2008-10-13 15:27:00,1.11074,1.11088,1.11033,1.11033,113600000.0
2008-10-13 15:28:00,1.11068,1.1107,1.1102,1.11034,82600000.0
2008-10-13 15:29:00,1.11072,1.11072,1.11049,1.11059,17200000.0
2008-10-13 15:30:00,1.11042,1.11049,1.11007,1.11049,12600000.0
2008-10-13 15:31:00,1.11006,1.11006,1.10902,1.10902,48000000.0
2008-10-13 15:32:00,1.10918,1.10993,1.10918,1.10981,13600000.0
2008-10-13 15:33:00,1.11003,1.11035,1.10997,1.11028,108600000.0
2008-10-13 15:34:00,1.11019,1.11037,1.10964,1.1098,114600000.0
2008-10-13 15:35:00,1.10993,1.11046,1.10993,1.1103,97200000.0
2008-10-13 15:36:00,1.11018,1.1104,1.10994,1.11008,107000000.0
2008-10-13 15:37:00,1.10977,1.10977,1.10918,1.10931,101600000.0
2008-10-13 15:38:00,1.10975,1.11007,1.10926,1.11007,10200000.0
2008-10-13 15:39:00,1.10942,1.10992,1.10942,1.1099,15400000.0
2008-10-13 15:40:00,1.1099,1.11047,1.10987,1.11022,110200000.0
2008-10-13 15:41:00,1.10975,1.10982,1.10854,1.10854,11000000.0
2008-10-13 15:42:00,1.10826,1.1088,1.10826,1.10853,81200000.0
2008-10-13 15:43:00,1.10928,1.11095,1.10928,1.11048,102600000.0
2008-10-13 15:44:00,1.10979,1.11003,1.1094,1.10975,109200000.0
2008-10-13 15:45:00,1.10988,1.10991,1.10913,1.10913,74400000.0
2008-10-13 15:46:00,1.10951,1.10951,1.10878,1.10892,87000000.0
2008-10-13 15:47:00,1.10894,1.11013,1.10894,1.11013,93200000.0
2008-10-13 15:48:00,1.10972,1.10993,1.10901,1.10901,100600000.0
2008-10-13 15:49:00,1.10872,1.10872,1.108,1.108,65200000.0
2008-10-13 15:50:00,1.10827,1.10913,1.10827,1.10903,99600000.0
2008-10-13 15:51:00,1.10912,1.1093,1.10869,1.10871,86500000.0
2008-10-13 15:52:00,1.10862,1.10964,1.10862,1.10964,89000000.0
2008-10-13 15:53:00,1.11005,1.11006,1.10963,1.10972,120600000.0
2008-10-13 15:54:00,1.10927,1.10927,1.10825,1.10825,53000000.0
2008-10-13 15:55:00,1.10818,1.1087,1.10818,1.10858,47400000.0
2008-10-13 15:56:00,1.10876,1.10947,1.10872,1.10922,78200000.0
2008-10-13 15:57:00,1.10943,1.11026,1.10943,1.10984,59200000.0
2008-10-13 15:58:00,1.10981,1.1106,1.10973,1.11037,98200000.0
2008-10-13 15:59:00,1.11055,1.11055,1.10981,1.11037,114800000.0
2008-10-13 16:00:00,1.10972,1.10981,1.10873,1.10873,112800000.0
2008-10-13 16:01:00,1.10873,1.10873,1.10844,1.10862,29000000.0
2008-10-13 16:02:00,1.1087,1.10933,1.10855,1.10855,84200000.0
2008-10-13 16:03:00,1.10833,1.10942,1.10833,1.10942,89200000.0
2008-10-13 16:04:00,1.10934,1.11061,1.10934,1.11035,93200000.0
2008-10-13 16:05:00,1.11055,1.11063,1.1102,1.1102,101200000.0
2008-10-13 16:06:00,1.10957,1.11015,1.10942,1.11015,111700000.0
2008-10-13 16:07:00,1.11033,1.11083,1.11014,1.11083,81600000.0
2008-10-13 16:08:00,1.11019,1.11019,1.10963,1.1099,73400000.0
2008-10-13 16:09:00,1.10955,1.10985,1.10934,1.1097,14000000.0
2008-10-13 16:10:00,1.10975,1.10998,1.10916,1.10916,70600000.0
2008-10-13 16:11:00,1.10883,1.1097,1.10883,1.10932,103800000.0
2008-10-13 16:12:00,1.10991,1.11012,1.10978,1.11003,74400000.0
2008-10-13 16:13:00,1.10997,1.11052,1.10994,1.11009,128200000.0
2008-10-13 16:14:00,1.11009,1.11068,1.11005,1.1105,116200000.0
2008-10-13 16:15:00,1.11077,1.11132,1.11077,1.11109,67200000.0
2008-10-13 16:16:00,1.11054,1.11119,1.11054,1.11119,45800000.0
2008-10-13 16:17:00,1.11108,1.11145,1.11108,1.11133,78200000.0
2008-10-13 16:18:00,1.11073,1.11079,1.1102,1.11043,75600000.0
2008-10-13 16:19:00,1.11083,1.11105,1.11004,1.11102,39600000.0
2008-10-13 16:20:00,1.11121,1.1119,1.11119,1.1119,48800000.0
2008-10-13 16:21:00,1.11222,1.11234,1.11168,1.11168,105000000.0
2008-10-13 16:22:00,1.11188,1.1125,1.11155,1.11182,104200000.0
2008-10-13 16:23:00,1.11192,1.11327,1.11192,1.11197,54000000.0
2008-10-13 16:24:00,1.11219,1.11239,1.11152,1.11152,68000000.0
2008-10-13 16:25:00,1.11182,1.11258,1.11182,1.11234,78200000.0
2008-10-13 16:26:00,1.11254,1.11307,1.11227,1.11297,21400000.0
2008-10-13 16:27:00,1.11304,1.1134,1.11281,1.11321,97400000.0
2008-10-13 16:28:00,1.11346,1.11379,1.1134,1.11361,76600000.0
2008-10-13 16:29:00,1.11367,1.11382,1.1135,1.11374,16400000.0
2008-10-13 16:30:00,1.11398,1.11417,1.11351,1.11351,98800000.0
2008-10-13 16:31:00,1.11335,1.11335,1.11251,1.11251,108400000.0
2008-10-13 16:32:00,1.11292,1.11292,1.11232,1.1126,114800000.0
2008-10-13 16:33:00,1.11262,1.11293,1.11242,1.11275,84600000.0
2008-10-13 16:34:00,1.11291,1.11292,1.11228,1.11251,74200000.0
2008-10-13 16:35:00,1.11292,1.11296,1.11248,1.11279,70000000.0
2008-10-13 16:36:00,1.11313,1.11336,1.11299,1.11326,85600000.0
2008-10-13 16:37:00,1.11418,1.11431,1.11377,1.11377,118400000.0
2008-10-13 16:38:00,1.1136,1.11371,1.11267,1.11267,94200000.0
2008-10-13 16:39:00,1.11256,1.11261,1.11181,1.11181,89200000.0
2008-10-13 16:40:00,1.11197,1.1126,1.11197,1.11251,26400000.0
2008-10-13 16:41:00,1.11272,1.1133,1.11271,1.11305,61800000.0
2008-10-13 16:42:00,1.11339,1.11375,1.11337,1.11371,58000000.0
2008-10-13 16:43:00,1.11399,1.11403,1.11354,1.11393,10800000.0
2008-10-13 16:44:00,1.11416,1.11462,1.11412,1.11414,14800000.0
2008-10-13 16:45:00,1.11363,1.11382,1.11332,1.11352,14000000.0
2008-10-13 16:46:00,1.11368,1.1138,1.11331,1.1137,65400000.0
2008-10-13 16:47:00,1.11359,1.11403,1.11359,1.11403,22400000.0
2008-10-13 16:48:00,1.11427,1.11427,1.11401,1.11417,16400000.0
2008-10-13 16:49:00,1.1142,1.11427,1.11406,1.11408,29400000.0
2008-10-13 16:50:00,1.11415,1.11415,1.11359,1.11364,56800000.0
2008-10-13 16:51:00,1.11346,1.11438,1.11335,1.11438,22800000.0
2008-10-13 16:52:00,1.11436,1.11436,1.11336,1.11336,74400000.0
2008-10-13 16:53:00,1.11345,1.11384,1.11338,1.11353,76000000.0
2008-10-13 16:54:00,1.11364,1.11372,1.11332,1.11342,46000000.0
2008-10-13 16:55:00,1.11344,1.11392,1.11344,1.11377,88000000.0
2008-10-13 16:56:00,1.11384,1.11458,1.11384,1.11394,9200000.0
2008-10-13 16:57:00,1.11419,1.11496,1.11419,1.1146,88000000.0
2008-10-13 16:58:00,1.11519,1.11627,1.11519,1.11627,88400000.0
2008-10-13 16:59:00,1.11717,1.11777,1.11703,1.11741,134600000.0
2008-10-13 17:00:00,1.11798,1.11798,1.11646,1.11696,119200000.0
2008-10-13 17:01:00,1.1172,1.1179,1.1172,1.11756,21000000.0
2008-10-13 17:02:00,1.11814,1.11909,1.11807,1.11896,18200000.0
2008-10-13 17:03:00,1.11864,1.11868,1.11777,1.11819,94600000.0
2008-10-13 17:04:00,1.11821,1.11932,1.11817,1.11932,130600000.0
2008-10-13 17:05:00,1.11945,1.12031,1.11942,1.11942,107000000.0
2008-10-13 17:06:00,1.11898,1.11924,1.11883,1.11899,103000000.0
2008-10-13 17:07:00,1.11896,1.11956,1.11853,1.11855,101600000.0
2008-10-13 17:08:00,1.11898,1.11898,1.11814,1.11814,130200000.0
2008-10-13 17:09:00,1.11784,1.1184,1.11754,1.11797,115800000.0
2008-10-13 17:10:00,1.11778,1.11824,1.11778,1.11797,126800000.0
2008-10-13 17:11:00,1.11787,1.11787,1.11679,1.11787,42800000.0
2008-10-13 17:12:00,1.11823,1.11853,1.1176,1.11778,91600000.0
2008-10-13 17:13:00,1.11717,1.11768,1.11717,1.11734,41800000.0
2008-10-13 17:14:00,1.11733,1.11745,1.11661,1.11725,84800000.0
2008-10-13 17:15:00,1.11781,1.11841,1.11758,1.11817,76600000.0
2008-10-13 17:16:00,1.11783,1.11834,1.11783,1.11834,13800000.0
2008-10-13 17:17:00,1.11755,1.11755,1.11684,1.11684,128200000.0
2008-10-13 17:18:00,1.11638,1.11659,1.11622,1.11631,127200000.0
2008-10-13 17:19:00,1.11559,1.11614,1.1155,1.11593,99600000.0
2008-10-13 17:20:00,1.11588,1.11649,1.11588,1.11633,102200000.0
2008-10-13 17:21:00,1.11624,1.11643,1.1161,1.11614,92600000.0
2008-10-13 17:22:00,1.11568,1.11659,1.11568,1.11596,124000000.0
2008-10-13 17:23:00,1.11678,1.11721,1.11672,1.11682,146200000.0
2008-10-13 17:24:00,1.11669,1.11814,1.11669,1.11805,113400000.0
2008-10-13 17:25:00,1.11735,1.11818,1.1171,1.11763,138000000.0
2008-10-13 17:26:00,1.11766,1.11847,1.11756,1.1179,126200000.0
2008-10-13 17:27:00,1.11817,1.11839,1.11799,1.1182,75000000.0
2008-10-13 17:28:00,1.11796,1.11811,1.11727,1.11772,111200000.0
2008-10-13 17:29:00,1.11766,1.11766,1.11671,1.11723,129800000.0
2008-10-13 17:30:00,1.11768,1.11768,1.11706,1.11715,110000000.0
2008-10-13 17:31:00,1.11752,1.11793,1.11725,1.1178,110400000.0
2008-10-13 17:32:00,1.11815,1.11842,1.11768,1.11774,97600000.0
2008-10-13 17:33:00,1.11785,1.11849,1.11768,1.11774,97600000.0
2008-10-13 17:34:00,1.11789,1.11833,1.11782,1.11782,85600000.0
2008-10-13 17:35:00,1.11708,1.11729,1.11612,1.11662,84400000.0
2008-10-13 17:36:00,1.11713,1.11762,1.1171,1.1171,59200000.0
2008-10-13 17:37:00,1.11717,1.11717,1.11673,1.117,72400000.0
2008-10-13 17:38:00,1.11695,1.11704,1.11656,1.11656,65200000.0
2008-10-13 17:39:00,1.11656,1.11712,1.11651,1.11696,70800000.0
2008-10-13 17:40:00,1.11695,1.11758,1.11695,1.11758,9000000.0
2008-10-13 17:41:00,1.11762,1.11825,1.11762,1.11772,52000000.0
2008-10-13 17:42:00,1.11791,1.11791,1.1169,1.11758,65400000.0
2008-10-13 17:43:00,1.11714,1.11721,1.11653,1.11653,60600000.0
2008-10-13 17:44:00,1.11605,1.11633,1.11593,1.11633,57600000.0
2008-10-13 17:45:00,1.11651,1.11685,1.11651,1.11685,33000000.0
2008-10-13 17:46:00,1.1162,1.1162,1.11578,1.11578,10000000.0
2008-10-13 17:47:00,1.11602,1.11639,1.11602,1.11633,65600000.0
2008-10-13 17:48:00,1.11672,1.11672,1.11615,1.11648,71200000.0
2008-10-13 17:49:00,1.11645,1.11669,1.11645,1.11657,67400000.0
2008-10-13 17:50:00,1.11655,1.11675,1.11645,1.11647,77200000.0
2008-10-13 17:51:00,1.11673,1.11709,1.11673,1.11703,76400000.0
2008-10-13 17:52:00,1.11708,1.11769,1.11699,1.11727,76200000.0
2008-10-13 17:53:00,1.11747,1.11776,1.11718,1.11722,54200000.0
2008-10-13 17:54:00,1.11695,1.11727,1.11666,1.11727,42200000.0
2008-10-13 17:55:00,1.11808,1.11808,1.11663,1.11663,38800000.0
2008-10-13 17:56:00,1.1162,1.11672,1.11599,1.11623,91200000.0
2008-10-13 17:57:00,1.11638,1.11679,1.11604,1.11604,106600000.0
2008-10-13 17:58:00,1.11595,1.11617,1.11574,1.11587,58800000.0
2008-10-13 17:59:00,1.11594,1.11617,1.11568,1.11568,96800000.0
2008-10-13 18:00:00,1.11519,1.11559,1.1139,1.11429,67000000.0
2008-10-13 18:01:00,1.11445,1.11466,1.11426,1.11427,70100000.0
2008-10-13 18:02:00,1.11429,1.11475,1.11421,1.11463,76000000.0
2008-10-13 18:03:00,1.11398,1.11417,1.11278,1.11285,80000000.0
2008-10-13 18:04:00,1.11246,1.1126,1.11184,1.11184,110200000.0
2008-10-13 18:05:00,1.11217,1.11263,1.11142,1.11263,122400000.0
2008-10-13 18:06:00,1.11326,1.11326,1.11267,1.11272,90000000.0
2008-10-13 18:07:00,1.1139,1.1142,1.1138,1.114,14000000.0
2008-10-13 18:08:00,1.11309,1.11332,1.11276,1.11294,14000000.0
2008-10-13 18:09:00,1.11351,1.114,1.11344,1.11378,107400000.0
2008-10-13 18:10:00,1.11386,1.11443,1.11366,1.11402,99400000.0
2008-10-13 18:11:00,1.1149,1.1151,1.1147,1.1148,130800000.0
2008-10-13 18:12:00,1.11392,1.11445,1.11371,1.11411,130800000.0
2008-10-13 18:13:00,1.11458,1.11491,1.11429,1.11437,111800000.0
2008-10-13 18:14:00,1.11508,1.11542,1.11493,1.11498,19200000.0
2008-10-13 18:15:00,1.11478,1.11546,1.11457,1.11535,87800000.0
2008-10-13 18:16:00,1.11222,1.11222,1.11017,1.11017,158400000.0
2008-10-13 18:17:00,1.11016,1.11191,1.11016,1.11191,28800000.0
2008-10-13 18:18:00,1.11237,1.11306,1.11237,1.11288,69400000.0
2008-10-13 18:19:00,1.11285,1.11346,1.11256,1.11267,74000000.0
2008-10-13 18:20:00,1.11301,1.11367,1.11301,1.11341,79200000.0
2008-10-13 18:21:00,1.11293,1.1131,1.11198,1.11232,50200000.0
2008-10-13 18:22:00,1.11313,1.11376,1.11273,1.11376,131800000.0
2008-10-13 18:23:00,1.11416,1.11423,1.1132,1.1139,114600000.0
2008-10-13 18:24:00,1.11393,1.11434,1.11339,1.11339,64400000.0
2008-10-13 18:25:00,1.11299,1.1145,1.11299,1.1145,18000000.0
2008-10-13 18:26:00,1.11391,1.11473,1.11391,1.11473,60400000.0
2008-10-13 18:27:00,1.11505,1.11556,1.11505,1.11556,103600000.0
2008-10-13 18:28:00,1.11651,1.11694,1.11614,1.11648,99600000.0
2008-10-13 18:29:00,1.11538,1.1155,1.11484,1.11484,129400000.0
2008-10-13 18:30:00,1.11464,1.11559,1.11464,1.11559,122700000.0
2008-10-13 18:31:00,1.11614,1.1165,1.11589,1.1161,128200000.0
2008-10-13 18:32:00,1.11526,1.11551,1.11429,1.11429,95800000.0
2008-10-13 18:33:00,1.114,1.114,1.11312,1.11312,63000000.0
2008-10-13 18:34:00,1.11399,1.11477,1.11377,1.1146,73000000.0
2008-10-13 18:35:00,1.11483,1.11505,1.11446,1.11454,80700000.0
2008-10-13 18:36:00,1.11495,1.11532,1.11479,1.11491,38600000.0
2008-10-13 18:37:00,1.115,1.11541,1.11495,1.11525,79200000.0
2008-10-13 18:38:00,1.11544,1.11608,1.11467,1.11467,54400000.0
2008-10-13 18:39:00,1.1147,1.11503,1.11367,1.11367,35000000.0
2008-10-13 18:40:00,1.11347,1.11376,1.11347,1.11376,67800000.0
2008-10-13 18:41:00,1.11395,1.1142,1.11378,1.1142,43000000.0
2008-10-13 18:42:00,1.11437,1.11449,1.11394,1.11394,31000000.0
2008-10-13 18:43:00,1.1138,1.1141,1.11337,1.1141,21200000.0
2008-10-13 18:44:00,1.11395,1.11429,1.11395,1.11429,54000000.0
2008-10-13 18:45:00,1.11419,1.11456,1.11413,1.11451,67200000.0
2008-10-13 18:46:00,1.11432,1.11484,1.11417,1.11484,49600000.0
2008-10-13 18:47:00,1.11522,1.11551,1.11498,1.11512,88000000.0
2008-10-13 18:48:00,1.11482,1.11513,1.11482,1.11512,27800000.0
2008-10-13 18:49:00,1.11524,1.11528,1.11505,1.11516,34000000.0
2008-10-13 18:50:00,1.11569,1.11635,1.11569,1.11605,106400000.0
2008-10-13 18:51:00,1.11613,1.11704,1.11613,1.11704,79200000.0
2008-10-13 18:52:00,1.11697,1.11776,1.11682,1.11741,68800000.0
2008-10-13 18:53:00,1.11727,1.11727,1.11614,1.11614,77400000.0
2008-10-13 18:54:00,1.11599,1.11654,1.11599,1.11654,57800000.0
2008-10-13 18:55:00,1.1166,1.11718,1.11656,1.11718,67000000.0
2008-10-13 18:56:00,1.11739,1.11788,1.11739,1.11765,84800000.0
2008-10-13 18:57:00,1.11744,1.11758,1.11691,1.11752,10600000.0
2008-10-13 18:58:00,1.1172,1.11793,1.1172,1.11793,63200000.0
2008-10-13 18:59:00,1.11824,1.11891,1.11824,1.11891,110600000.0
2008-10-13 19:00:00,1.11897,1.11938,1.11823,1.11863,105600000.0
2008-10-13 19:01:00,1.11857,1.12006,1.1184,1.11963,163800000.0
2008-10-13 19:02:00,1.11823,1.11825,1.11744,1.11744,17000000.0
2008-10-13 19:03:00,1.11741,1.11836,1.11741,1.11783,15400000.0
2008-10-13 19:04:00,1.11873,1.1194,1.11855,1.1194,6600000.0
2008-10-13 19:05:00,1.11935,1.11947,1.11895,1.11895,23800000.0
2008-10-13 19:06:00,1.11908,1.12005,1.11908,1.11979,110800000.0
2008-10-13 19:07:00,1.11956,1.11956,1.11901,1.11905,41200000.0
2008-10-13 19:08:00,1.11941,1.11974,1.11921,1.11921,57800000.0
2008-10-13 19:09:00,1.1196,1.12002,1.11934,1.11934,7400000.0
2008-10-13 19:10:00,1.11906,1.11907,1.11881,1.11881,20000000.0
2008-10-13 19:11:00,1.11959,1.12018,1.11956,1.11991,94000000.0
2008-10-13 19:12:00,1.12009,1.12025,1.12,1.12025,55400000.0
2008-10-13 19:13:00,1.12007,1.12007,1.11932,1.11932,30300000.0
2008-10-13 19:14:00,1.11912,1.11934,1.11909,1.11917,73600000.0
2008-10-13 19:15:00,1.11832,1.11832,1.11782,1.11782,44800000.0
2008-10-13 19:16:00,1.11857,1.11945,1.11857,1.11902,25800000.0
2008-10-13 19:17:00,1.11935,1.1195,1.11903,1.1195,19600000.0
2008-10-13 19:18:00,1.11926,1.11961,1.11854,1.11876,97400000.0
2008-10-13 19:19:00,1.11882,1.11933,1.11879,1.11921,93600000.0
2008-10-13 19:20:00,1.11913,1.11968,1.11899,1.11968,29200000.0
2008-10-13 19:21:00,1.12014,1.12021,1.1198,1.12015,61100000.0
2008-10-13 19:22:00,1.12083,1.12117,1.12062,1.12114,56400000.0
2008-10-13 19:23:00,1.12127,1.1214,1.12096,1.12112,31000000.0
2008-10-13 19:24:00,1.12129,1.12169,1.12124,1.12154,42600000.0
2008-10-13 19:25:00,1.12157,1.12208,1.12157,1.12208,12000000.0
2008-10-13 19:26:00,1.12243,1.12243,1.1216,1.12168,15400000.0
2008-10-13 19:27:00,1.12206,1.12246,1.12182,1.12183,42200000.0
2008-10-13 19:28:00,1.12175,1.12179,1.12127,1.12127,18600000.0
2008-10-13 19:29:00,1.12035,1.12093,1.12035,1.12083,38600000.0
2008-10-13 19:30:00,1.1208,1.12166,1.1208,1.12166,18600000.0
2008-10-13 19:31:00,1.12179,1.12223,1.12179,1.12213,37800000.0
2008-10-13 19:32:00,1.12178,1.12178,1.12071,1.12073,71000000.0
2008-10-13 19:33:00,1.12084,1.12126,1.12048,1.12085,84800000.0
2008-10-13 19:34:00,1.12095,1.12105,1.12085,1.12101,14600000.0
2008-10-13 19:35:00,1.1217,1.1218,1.1216,1.1218,34600000.0
2008-10-13 19:36:00,1.1216,1.122,1.1213,1.1218,34600000.0
2008-10-13 19:37:00,1.12045,1.12056,1.12019,1.12026,34600000.0
2008-10-13 19:39:00,1.1221,1.1222,1.1219,1.1219,74400000.0
2008-10-13 19:40:00,1.12044,1.12132,1.12044,1.1209,74400000.0
2008-10-13 19:41:00,1.12031,1.12056,1.11959,1.11959,33800000.0
2008-10-13 19:42:00,1.11985,1.12016,1.11972,1.12016,7800000.0
2008-10-13 19:43:00,1.11975,1.12022,1.11972,1.12022,23400000.0
2008-10-13 19:44:00,1.11997,1.11997,1.119,1.119,36800000.0
2008-10-13 19:45:00,1.11917,1.11934,1.11898,1.11923,12200000.0
2008-10-13 19:46:00,1.11924,1.11957,1.1187,1.11929,15400000.0
2008-10-13 19:47:00,1.12,1.1207,1.12,1.1207,120200000.0
2008-10-13 19:48:00,1.11902,1.12015,1.11902,1.11995,120200000.0
2008-10-13 19:49:00,1.11999,1.12019,1.11996,1.12002,61200000.0
2008-10-13 19:50:00,1.11954,1.11981,1.11936,1.11981,40400000.0
2008-10-13 19:51:00,1.12001,1.12057,1.12001,1.12054,31800000.0
2008-10-13 19:52:00,1.121,1.1214,1.1208,1.1214,85200000.0
2008-10-13 19:53:00,1.12051,1.12051,1.1195,1.11978,85200000.0
2008-10-13 19:54:00,1.12,1.12,1.11875,1.11875,17800000.0
2008-10-13 19:55:00,1.11846,1.11941,1.11846,1.11941,14800000.0
2008-10-13 19:56:00,1.11923,1.11923,1.11858,1.11858,52800000.0
2008-10-13 19:57:00,1.11946,1.11998,1.11946,1.11998,15400000.0
2008-10-13 19:58:00,1.12041,1.1218,1.12041,1.1218,10400000.0
2008-10-13 19:59:00,1.12212,1.12212,1.12092,1.12177,73000000.0
2008-10-13 20:00:00,1.12121,1.12143,1.12053,1.12127,187000000.0
2008-10-13 20:01:00,1.12135,1.12135,1.12055,1.12055,4800000.0
2008-10-13 20:02:00,1.12018,1.12083,1.12008,1.12042,12800000.0
2008-10-13 20:03:00,1.121,1.12107,1.12052,1.12064,8400000.0
2008-10-13 20:04:00,1.1209,1.12094,1.1191,1.11913,98800000.0
2008-10-13 20:05:00,1.1202,1.1209,1.1202,1.1207,4000000.0
2008-10-13 20:06:00,1.11868,1.11868,1.11828,1.11828,4000000.0
2008-10-13 20:07:00,1.11785,1.11796,1.11733,1.11733,9400000.0
2008-10-13 20:08:00,1.11801,1.11846,1.11784,1.1183,62200000.0
2008-10-13 20:09:00,1.11856,1.11903,1.11804,1.1185,84600000.0
2008-10-13 20:10:00,1.11872,1.11872,1.11833,1.11833,16600000.0
2008-10-13 20:11:00,1.11853,1.1189,1.11853,1.11878,17200000.0
2008-10-13 20:12:00,1.119,1.11937,1.119,1.11937,11400000.0
2008-10-13 20:13:00,1.11958,1.12002,1.11921,1.11978,27000000.0
2008-10-13 20:14:00,1.12016,1.12031,1.12007,1.12031,41800000.0
2008-10-13 20:15:00,1.11975,1.12046,1.11954,1.11964,116200000.0
2008-10-13 20:16:00,1.1205,1.1205,1.1205,1.1205,26600000.0
2008-10-13 20:17:00,1.11997,1.12064,1.11991,1.12064,26600000.0
2008-10-13 20:18:00,1.1215,1.1217,1.1213,1.1215,21000000.0
2008-10-13 20:19:00,1.12096,1.12106,1.12096,1.12106,21000000.0
2008-10-13 20:20:00,1.1211,1.1221,1.1211,1.1221,9200000.0
2008-10-13 20:21:00,1.12099,1.12154,1.12099,1.12154,9200000.0
2008-10-13 20:22:00,1.12173,1.12173,1.12105,1.12105,30000000.0
2008-10-13 20:23:00,1.12097,1.12207,1.12097,1.1219,15400000.0
2008-10-13 20:24:00,1.122,1.1221,1.122,1.122,10000000.0
2008-10-13 20:25:00,1.12047,1.12047,1.11945,1.11983,10000000.0
2008-10-13 20:26:00,1.11874,1.11874,1.11767,1.11767,24400000.0
2008-10-13 20:27:00,1.11717,1.11854,1.11717,1.11846,68600000.0
2008-10-13 20:28:00,1.11847,1.11993,1.11847,1.11974,14000000.0
2008-10-13 20:29:00,1.1204,1.1204,1.11987,1.11987,21400000.0
2008-10-13 20:30:00,1.11982,1.12058,1.11982,1.12058,40400000.0
2008-10-13 20:31:00,1.12054,1.1207,1.12049,1.12052,24600000.0
2008-10-13 20:32:00,1.12036,1.12036,1.12006,1.12007,21200000.0
2008-10-13 20:33:00,1.12068,1.12082,1.12019,1.12082,15600000.0
2008-10-13 20:34:00,1.12061,1.12085,1.12036,1.1207,68400000.0
2008-10-13 20:35:00,1.12131,1.12191,1.12131,1.12191,59000000.0
2008-10-13 20:36:00,1.12173,1.12173,1.12106,1.12135,9400000.0
2008-10-13 20:37:00,1.12095,1.12095,1.12022,1.12022,47000000.0
2008-10-13 20:38:00,1.11935,1.11964,1.11905,1.11909,67400000.0
2008-10-13 20:39:00,1.11883,1.1194,1.11877,1.1194,10600000.0
2008-10-13 20:40:00,1.11907,1.11957,1.11883,1.11895,67200000.0
2008-10-13 20:41:00,1.11889,1.11953,1.11887,1.11887,11200000.0
2008-10-13 20:42:00,1.11849,1.11937,1.11849,1.11937,6800000.0
2008-10-13 20:43:00,1.1206,1.1208,1.1204,1.1206,65400000.0
2008-10-13 20:44:00,1.11921,1.11955,1.11921,1.11955,65400000.0
2008-10-13 20:45:00,1.11978,1.12036,1.11978,1.1202,73000000.0
2008-10-13 20:46:00,1.11967,1.11976,1.11964,1.11972,23400000.0
2008-10-13 20:47:00,1.11967,1.12042,1.11961,1.12019,53600000.0
2008-10-13 20:48:00,1.11986,1.12023,1.11949,1.11961,13200000.0
2008-10-13 20:49:00,1.11927,1.11981,1.11927,1.11955,12400000.0
2008-10-13 20:50:00,1.1214,1.1214,1.1214,1.1214,19000000.0
2008-10-13 20:51:00,1.11989,1.12019,1.11945,1.11945,19000000.0
2008-10-13 20:52:00,1.11911,1.11976,1.11911,1.11928,18800000.0
2008-10-13 20:53:00,1.11868,1.11904,1.11868,1.11899,40000000.0
2008-10-13 20:54:00,1.11932,1.11943,1.11901,1.11912,28600000.0
2008-10-13 20:55:00,1.11908,1.11908,1.11881,1.119,10400000.0
2008-10-13 20:56:00,1.11876,1.11888,1.11861,1.11888,15600000.0
2008-10-13 20:57:00,1.11903,1.1193,1.11864,1.11864,17500000.0
2008-10-13 20:58:00,1.11807,1.11912,1.11807,1.11912,39000000.0
2008-10-13 20:59:00,1.11914,1.11914,1.11826,1.11826,68600000.0
2008-10-13 21:00:00,1.11779,1.11893,1.11779,1.11893,61000000.0
2008-10-13 21:01:00,1.1204,1.1206,1.1199,1.1205,180200000.0
2008-10-13 21:02:00,1.11899,1.11978,1.11899,1.11956,180200000.0
2008-10-13 21:03:00,1.11977,1.11996,1.11965,1.11996,6600000.0
2008-10-13 21:04:00,1.11938,1.11949,1.11921,1.11925,20000000.0
2008-10-13 21:05:00,1.11982,1.11982,1.11953,1.11953,6600000.0
2008-10-13 21:06:00,1.1206,1.1213,1.1202,1.1212,24900000.0
2008-10-13 21:07:00,1.11954,1.11963,1.11945,1.11945,24900000.0
2008-10-13 21:08:00,1.11952,1.11959,1.11914,1.11914,45200000.0
2008-10-13 21:09:00,1.1205,1.1211,1.1205,1.1209,47800000.0
2008-10-13 21:10:00,1.11918,1.11947,1.11914,1.11918,47800000.0
2008-10-13 21:11:00,1.11907,1.1193,1.11897,1.11928,18000000.0
2008-10-13 21:12:00,1.11936,1.11957,1.11928,1.11952,19800000.0
2008-10-13 21:13:00,1.121,1.1211,1.1206,1.1208,33400000.0
2008-10-13 21:14:00,1.11927,1.11939,1.1192,1.11926,33400000.0
2008-10-13 21:15:00,1.11938,1.11983,1.11938,1.11983,36600000.0
2008-10-13 21:16:00,1.12014,1.12072,1.1199,1.1199,55400000.0
2008-10-13 21:17:00,1.11987,1.11987,1.11919,1.11922,7400000.0
2008-10-13 21:18:00,1.11931,1.11931,1.11868,1.11893,46100000.0
2008-10-13 21:19:00,1.11947,1.12002,1.11944,1.11976,12400000.0
2008-10-13 21:20:00,1.11958,1.11958,1.11912,1.1194,43600000.0
2008-10-13 21:21:00,1.1192,1.11965,1.11918,1.11933,30400000.0
2008-10-13 21:22:00,1.11973,1.12007,1.11972,1.12005,18000000.0
2008-10-13 21:23:00,1.12055,1.12098,1.1202,1.12093,18000000.0
2008-10-13 21:24:00,1.12117,1.1218,1.12099,1.12147,15200000.0
2008-10-13 21:25:00,1.12221,1.12371,1.12221,1.1231,47600000.0
2008-10-13 21:26:00,1.12297,1.12309,1.12252,1.12252,36800000.0
2008-10-13 21:27:00,1.12167,1.12251,1.12167,1.12251,13800000.0
2008-10-13 21:28:00,1.12314,1.12348,1.12306,1.12348,12800000.0
2008-10-13 21:29:00,1.1239,1.1239,1.12306,1.12315,22000000.0
2008-10-13 21:30:00,1.12309,1.12403,1.12309,1.12372,18000000.0
2008-10-13 21:31:00,1.12405,1.12575,1.12405,1.12575,42000000.0
2008-10-13 21:32:00,1.12562,1.12674,1.12562,1.12655,15000000.0
2008-10-13 21:33:00,1.12664,1.12693,1.12606,1.12606,21600000.0
2008-10-13 21:34:00,1.1266,1.12719,1.12609,1.12609,81600000.0
2008-10-13 21:35:00,1.12647,1.12697,1.12647,1.12674,60000000.0
2008-10-13 21:36:00,1.12709,1.1277,1.12691,1.12701,118000000.0
2008-10-13 21:37:00,1.12779,1.12781,1.12724,1.12743,9200000.0
2008-10-13 21:38:00,1.12707,1.12788,1.12707,1.12774,16200000.0
2008-10-13 21:39:00,1.12837,1.1302,1.12837,1.1302,22400000.0
2008-10-13 21:40:00,1.12971,1.13008,1.1289,1.1289,32400000.0
2008-10-13 21:41:00,1.12807,1.12807,1.12729,1.12729,51800000.0
2008-10-13 21:42:00,1.12773,1.12783,1.12762,1.12762,8200000.0
2008-10-13 21:43:00,1.12769,1.12801,1.12769,1.12774,8200000.0
2008-10-13 21:44:00,1.12766,1.12808,1.12739,1.12808,11200000.0
2008-10-13 21:45:00,1.12831,1.1288,1.12831,1.12878,25800000.0
2008-10-13 21:46:00,1.12893,1.12946,1.12893,1.12901,9800000.0
2008-10-13 21:47:00,1.12895,1.12934,1.12891,1.12923,13400000.0
2008-10-13 21:48:00,1.12946,1.1301,1.1291,1.12927,60600000.0
2008-10-13 21:49:00,1.12979,1.1303,1.12941,1.12941,19600000.0
2008-10-13 21:50:00,1.1291,1.12998,1.12901,1.12967,121200000.0
2008-10-13 21:51:00,1.1304,1.13071,1.12986,1.12993,90600000.0
2008-10-13 21:52:00,1.12941,1.12941,1.12878,1.12878,50800000.0
2008-10-13 21:53:00,1.12872,1.12872,1.12728,1.1275,10400000.0
2008-10-13 21:54:00,1.12717,1.12932,1.12717,1.12932,9400000.0
2008-10-13 21:55:00,1.12825,1.12926,1.12825,1.12926,17600000.0
2008-10-13 21:56:00,1.13066,1.13183,1.13066,1.13154,12200000.0
2008-10-13 21:57:00,1.13105,1.13212,1.13105,1.13202,41400000.0
2008-10-13 21:58:00,1.13143,1.13143,1.13102,1.13102,7200000.0
2008-10-13 21:59:00,1.13104,1.13117,1.13093,1.13093,50200000.0
2008-10-13 22:00:00,1.13067,1.13067,1.12944,1.12944,11800000.0
2008-10-13 22:01:00,1.12935,1.12935,1.12855,1.12855,7800000.0
2008-10-13 22:02:00,1.12943,1.13002,1.12933,1.13002,51800000.0
2008-10-13 22:03:00,1.13043,1.131,1.13026,1.13096,10000000.0
2008-10-13 22:04:00,1.13112,1.13167,1.13065,1.13065,41700000.0
2008-10-13 22:05:00,1.13107,1.13107,1.13068,1.13072,44200000.0
2008-10-13 22:06:00,1.13106,1.13157,1.13106,1.13143,12800000.0
2008-10-13 22:07:00,1.13027,1.13027,1.12922,1.12945,10200000.0
2008-10-13 22:08:00,1.12755,1.12783,1.12663,1.12783,85600000.0
2008-10-13 22:09:00,1.12744,1.12766,1.12711,1.12717,83200000.0
2008-10-13 22:10:00,1.12703,1.1274,1.12681,1.12682,35800000.0
2008-10-13 22:11:00,1.12632,1.12644,1.12581,1.12644,82000000.0
2008-10-13 22:12:00,1.12659,1.12668,1.12588,1.12591,82500000.0
2008-10-13 22:13:00,1.12598,1.1261,1.12579,1.12602,13600000.0
2008-10-13 22:14:00,1.12522,1.12611,1.12498,1.12611,15400000.0
2008-10-13 22:15:00,1.12647,1.12647,1.12537,1.12585,67200000.0
2008-10-13 22:16:00,1.12605,1.12688,1.12605,1.12676,49800000.0
2008-10-13 22:17:00,1.12744,1.12827,1.1272,1.12827,10400000.0
2008-10-13 22:18:00,1.12855,1.12879,1.12849,1.12878,37800000.0
2008-10-13 22:19:00,1.1291,1.12918,1.1291,1.12918,4200000.0
2008-10-13 22:20:00,1.12958,1.12973,1.12912,1.12912,6200000.0
2008-10-13 22:21:00,1.12787,1.12792,1.12717,1.12717,27200000.0
2008-10-13 22:22:00,1.12684,1.12779,1.12648,1.12779,48600000.0
2008-10-13 22:23:00,1.12803,1.12821,1.12719,1.12724,29600000.0
2008-10-13 22:24:00,1.12768,1.12848,1.12768,1.12791,18800000.0
2008-10-13 22:25:00,1.12834,1.12884,1.12819,1.12884,37600000.0
2008-10-13 22:26:00,1.1287,1.12887,1.12832,1.12874,56400000.0
2008-10-13 22:27:00,1.12866,1.12895,1.12854,1.12867,19800000.0
2008-10-13 22:28:00,1.12822,1.12952,1.12822,1.12854,130000000.0
2008-10-13 22:29:00,1.12909,1.12972,1.12901,1.12903,27600000.0
2008-10-13 22:30:00,1.12863,1.12863,1.12782,1.12803,11400000.0
2008-10-13 22:31:00,1.12693,1.12777,1.12686,1.12739,105800000.0
2008-10-13 22:32:00,1.12742,1.1277,1.1272,1.1272,113600000.0
2008-10-13 22:33:00,1.12752,1.12769,1.12744,1.12766,110800000.0
2008-10-13 22:34:00,1.12748,1.12748,1.127,1.127,5600000.0
2008-10-13 22:35:00,1.12757,1.12757,1.12699,1.12712,9600000.0
2008-10-13 22:36:00,1.12773,1.12773,1.12743,1.12755,15600000.0
2008-10-13 22:37:00,1.12789,1.12801,1.12783,1.12791,31000000.0
2008-10-13 22:38:00,1.12757,1.12757,1.12712,1.12738,6800000.0
2008-10-13 22:39:00,1.12709,1.12724,1.12689,1.12689,39000000.0
2008-10-13 22:40:00,1.12685,1.12704,1.12674,1.12689,121200000.0
2008-10-13 22:41:00,1.12691,1.12756,1.12687,1.12755,56700000.0
2008-10-13 22:42:00,1.12793,1.12804,1.12744,1.12777,10800000.0
2008-10-13 22:43:00,1.12841,1.12841,1.12743,1.12743,41400000.0
2008-10-13 22:44:00,1.1282,1.1283,1.1278,1.1282,38800000.0
2008-10-13 22:45:00,1.12747,1.12752,1.12721,1.12736,38800000.0
2008-10-13 22:46:00,1.12748,1.12857,1.12748,1.12857,19000000.0
2008-10-13 22:47:00,1.1293,1.1293,1.1287,1.1287,73200000.0
2008-10-13 22:48:00,1.12875,1.12933,1.12875,1.129,73200000.0
2008-10-13 22:49:00,1.1293,1.1293,1.12836,1.12843,13000000.0
2008-10-13 22:50:00,1.12778,1.12905,1.12778,1.12905,21600000.0
2008-10-13 22:51:00,1.12959,1.12991,1.12907,1.12943,21800000.0
2008-10-13 22:52:00,1.1288,1.12943,1.12869,1.12869,23800000.0
2008-10-13 22:53:00,1.12829,1.1285,1.12804,1.12843,8400000.0
2008-10-13 22:54:00,1.12817,1.12817,1.1272,1.1272,12000000.0
2008-10-13 22:55:00,1.12574,1.12637,1.12574,1.1263,10000000.0
2008-10-13 22:56:00,1.12631,1.12705,1.12631,1.12705,15000000.0
2008-10-13 22:57:00,1.12677,1.1274,1.12677,1.12691,58400000.0
2008-10-13 22:58:00,1.12687,1.12727,1.12661,1.12697,9600000.0
2008-10-13 22:59:00,1.12751,1.12791,1.12751,1.12783,67800000.0
2008-10-13 23:00:00,1.12782,1.12804,1.12768,1.12804,60800000.0
2008-10-13 23:01:00,1.1305,1.1306,1.1294,1.1296,28000000.0
2008-10-13 23:02:00,1.12835,1.12847,1.12779,1.12837,28000000.0
2008-10-13 23:03:00,1.1292,1.1292,1.129,1.129,10800000.0
2008-10-13 23:04:00,1.1289,1.1297,1.1289,1.1297,10800000.0
2008-10-13 23:05:00,1.12832,1.12832,1.12714,1.12741,10800000.0
2008-10-13 23:06:00,1.12789,1.1285,1.12789,1.12849,15800000.0
2008-10-13 23:07:00,1.1301,1.1302,1.1291,1.1291,21200000.0
2008-10-13 23:08:00,1.12853,1.12853,1.12757,1.12832,21200000.0
2008-10-13 23:09:00,1.12865,1.12883,1.12851,1.12851,25200000.0
2008-10-13 23:10:00,1.12807,1.12835,1.12782,1.12835,9800000.0
2008-10-13 23:11:00,1.12831,1.12865,1.12828,1.12836,15800000.0
2008-10-13 23:12:00,1.12808,1.1282,1.12764,1.12764,15800000.0
2008-10-13 23:13:00,1.12772,1.12772,1.12656,1.12669,15000000.0
2008-10-13 23:14:00,1.12744,1.12753,1.12667,1.12681,25800000.0
2008-10-13 23:15:00,1.12771,1.12927,1.12771,1.129,12400000.0
2008-10-13 23:16:00,1.12931,1.12931,1.12892,1.12917,18000000.0
2008-10-13 23:17:00,1.12921,1.12934,1.12908,1.12908,40000000.0
2008-10-13 23:18:00,1.12927,1.12954,1.12925,1.12934,46200000.0
2008-10-13 23:19:00,1.1304,1.1307,1.12971,1.12998,20800000.0
2008-10-13 23:20:00,1.12951,1.12963,1.12925,1.12926,20800000.0
2008-10-13 23:21:00,1.12826,1.12975,1.12823,1.12975,21400000.0
2008-10-13 23:22:00,1.13036,1.13044,1.12989,1.12989,32400000.0
2008-10-13 23:23:00,1.12991,1.13046,1.12899,1.12908,81800000.0
2008-10-13 23:24:00,1.12901,1.12944,1.129,1.12944,17600000.0
2008-10-13 23:25:00,1.12973,1.12973,1.12943,1.12969,5200000.0
2008-10-13 23:26:00,1.13009,1.13083,1.13009,1.13074,5800000.0
2008-10-13 23:27:00,1.13067,1.13067,1.12994,1.12994,11400000.0
2008-10-13 23:28:00,1.1297,1.1297,1.12932,1.12932,17200000.0
2008-10-13 23:29:00,1.12926,1.12943,1.12902,1.12943,21800000.0
2008-10-13 23:30:00,1.12939,1.1302,1.12939,1.12974,14000000.0
2008-10-13 23:31:00,1.12973,1.13023,1.12973,1.12984,14600000.0
2008-10-13 23:32:00,1.12977,1.12997,1.12961,1.12967,31000000.0
2008-10-13 23:33:00,1.12978,1.13005,1.12956,1.12995,23200000.0
2008-10-13 23:34:00,1.12976,1.13018,1.12976,1.13018,12000000.0
2008-10-13 23:35:00,1.12986,1.1304,1.12986,1.1301,11000000.0
2008-10-13 23:36:00,1.12985,1.13056,1.12974,1.13017,16600000.0
2008-10-13 23:37:00,1.12988,1.1304,1.12969,1.12995,12200000.0
2008-10-13 23:38:00,1.12997,1.13044,1.12996,1.13041,19200000.0
2008-10-13 23:39:00,1.12997,1.13049,1.12985,1.12985,14600000.0
2008-10-13 23:40:00,1.12996,1.13003,1.12939,1.12955,10000000.0
2008-10-13 23:41:00,1.12953,1.12954,1.12914,1.12914,22200000.0
2008-10-13 23:42:00,1.12942,1.12991,1.12942,1.12991,6400000.0
2008-10-13 23:43:00,1.12979,1.13104,1.12979,1.13077,16000000.0
2008-10-13 23:44:00,1.13104,1.13104,1.13082,1.13082,3200000.0
2008-10-13 23:45:00,1.13061,1.13064,1.13047,1.13047,50600000.0
2008-10-13 23:46:00,1.13004,1.13057,1.13004,1.13057,44000000.0
2008-10-13 23:47:00,1.13087,1.13093,1.13073,1.13093,23600000.0
2008-10-13 23:48:00,1.13093,1.13125,1.13075,1.13088,102000000.0
2008-10-13 23:49:00,1.13082,1.13088,1.13038,1.13078,10800000.0
2008-10-13 23:50:00,1.1314,1.1314,1.131,1.1314,55400000.0
2008-10-13 23:51:00,1.13022,1.13022,1.12991,1.12999,55400000.0
2008-10-13 23:52:00,1.12979,1.13029,1.12959,1.12988,50600000.0
2008-10-13 23:53:00,1.12978,1.13009,1.12953,1.13009,68100000.0
2008-10-13 23:54:00,1.1301,1.13133,1.1301,1.13133,8400000.0
2008-10-13 23:55:00,1.1317,1.13183,1.13125,1.13146,27600000.0
2008-10-13 23:56:00,1.13126,1.13186,1.13126,1.13186,15400000.0
2008-10-13 23:57:00,1.13195,1.13226,1.13191,1.13215,42200000.0
2008-10-13 23:58:00,1.13175,1.13239,1.13166,1.13239,15600000.0
2008-10-13 23:59:00,1.13167,1.13299,1.13167,1.13299,33000000.0
2008-10-14 00:00:00,1.13312,1.1334,1.13305,1.13332,19800000.0
2008-10-14 00:01:00,1.13339,1.13446,1.13331,1.13446,15400000.0
2008-10-14 00:02:00,1.13415,1.13433,1.13354,1.13406,16200000.0
2008-10-14 00:03:00,1.13342,1.13348,1.13316,1.13316,19400000.0
2008-10-14 00:04:00,1.13373,1.13393,1.13339,1.13339,12600000.0
2008-10-14 00:05:00,1.13405,1.13464,1.13381,1.13433,27000000.0
2008-10-14 00:06:00,1.13486,1.13531,1.1346,1.13513,24800000.0
2008-10-14 00:07:00,1.13496,1.13526,1.13492,1.13511,15400000.0
2008-10-14 00:08:00,1.13476,1.13523,1.13468,1.13523,28000000.0
2008-10-14 00:09:00,1.13462,1.1349,1.13462,1.13474,18000000.0
2008-10-14 00:10:00,1.13549,1.13592,1.13539,1.13557,12000000.0
2008-10-14 00:11:00,1.13522,1.13554,1.13507,1.13535,20600000.0
2008-10-14 00:12:00,1.13527,1.13535,1.13519,1.13526,6800000.0
2008-10-14 00:13:00,1.13516,1.13527,1.13508,1.13527,8000000.0
2008-10-14 00:14:00,1.13586,1.13604,1.13553,1.13562,21200000.0
2008-10-14 00:15:00,1.13482,1.13482,1.13472,1.13472,12200000.0
2008-10-14 00:16:00,1.13524,1.13566,1.1349,1.13528,27600000.0
2008-10-14 00:17:00,1.13451,1.13516,1.13451,1.13505,15600000.0
2008-10-14 00:18:00,1.13556,1.13556,1.13551,1.13555,4200000.0
2008-10-14 00:19:00,1.13545,1.13556,1.13435,1.13435,11000000.0
2008-10-14 00:20:00,1.13459,1.13557,1.13459,1.13525,11200000.0
2008-10-14 00:21:00,1.13592,1.13602,1.13537,1.13537,26600000.0
2008-10-14 00:22:00,1.13559,1.13575,1.1353,1.13555,13600000.0
2008-10-14 00:23:00,1.13552,1.13586,1.13503,1.13503,11600000.0
2008-10-14 00:24:00,1.13531,1.13538,1.13485,1.13502,16000000.0
2008-10-14 00:25:00,1.13493,1.13577,1.13493,1.13558,3600000.0
2008-10-14 00:26:00,1.13533,1.13533,1.1345,1.1345,41600000.0
2008-10-14 00:27:00,1.13388,1.13434,1.13359,1.13359,13000000.0
2008-10-14 00:28:00,1.13357,1.13433,1.13357,1.1342,15800000.0
2008-10-14 00:29:00,1.13439,1.13444,1.13421,1.13421,10800000.0
2008-10-14 00:30:00,1.13427,1.13427,1.1338,1.13392,17400000.0
2008-10-14 00:31:00,1.13381,1.13417,1.13381,1.13417,18200000.0
2008-10-14 00:32:00,1.13372,1.13372,1.13298,1.13364,16400000.0
2008-10-14 00:33:00,1.13334,1.13361,1.13282,1.13361,7600000.0
2008-10-14 00:34:00,1.13362,1.13396,1.13319,1.13319,7400000.0
2008-10-14 00:35:00,1.133,1.13317,1.13282,1.13308,12600000.0
2008-10-14 00:36:00,1.13321,1.13378,1.13295,1.13309,26400000.0
2008-10-14 00:37:00,1.13362,1.13378,1.13342,1.13378,8800000.0
2008-10-14 00:38:00,1.134,1.134,1.13353,1.13355,13400000.0
2008-10-14 00:39:00,1.13358,1.13396,1.13358,1.13396,3200000.0
2008-10-14 00:40:00,1.13413,1.13442,1.13386,1.13442,34200000.0
2008-10-14 00:41:00,1.13388,1.13388,1.13331,1.13331,10800000.0
2008-10-14 00:42:00,1.13301,1.13413,1.13301,1.13369,8600000.0
2008-10-14 00:43:00,1.13422,1.13489,1.13422,1.13462,13800000.0
2008-10-14 00:44:00,1.13462,1.13523,1.13462,1.13523,22400000.0
2008-10-14 00:45:00,1.13432,1.13432,1.13348,1.13353,14000000.0
2008-10-14 00:46:00,1.13346,1.13386,1.13334,1.13355,14000000.0
2008-10-14 00:47:00,1.13348,1.13367,1.13348,1.13364,25400000.0
2008-10-14 00:48:00,1.13347,1.13364,1.13287,1.13287,20800000.0
2008-10-14 00:49:00,1.13343,1.13443,1.13343,1.1343,14200000.0
2008-10-14 00:50:00,1.13452,1.1348,1.13411,1.13448,15400000.0
2008-10-14 00:51:00,1.13484,1.13484,1.13407,1.13451,21600000.0
2008-10-14 00:52:00,1.13483,1.135,1.13467,1.135,11000000.0
2008-10-14 00:53:00,1.13469,1.13509,1.13452,1.13509,18000000.0
2008-10-14 00:54:00,1.13464,1.13511,1.13464,1.13471,9800000.0
2008-10-14 00:55:00,1.13475,1.13537,1.13475,1.13509,36400000.0
2008-10-14 00:56:00,1.13572,1.13619,1.13567,1.13576,26600000.0
2008-10-14 00:57:00,1.13556,1.13572,1.13537,1.13543,70200000.0
2008-10-14 00:58:00,1.13629,1.13647,1.13564,1.13647,21800000.0
2008-10-14 00:59:00,1.13617,1.13628,1.1358,1.13581,34400000.0
2008-10-14 01:00:00,1.13627,1.13627,1.13579,1.1361,20200000.0
2008-10-14 01:01:00,1.13636,1.13659,1.13628,1.13638,17000000.0
2008-10-14 01:02:00,1.13644,1.13685,1.13638,1.13676,59000000.0
2008-10-14 01:03:00,1.13653,1.13693,1.1363,1.13693,19000000.0
2008-10-14 01:04:00,1.13627,1.13661,1.13598,1.13598,7400000.0
2008-10-14 01:05:00,1.13674,1.13702,1.13655,1.13702,49000000.0
2008-10-14 01:06:00,1.13711,1.13714,1.1367,1.13714,17200000.0
2008-10-14 01:07:00,1.13722,1.13722,1.13609,1.13645,22400000.0
2008-10-14 01:08:00,1.13683,1.13683,1.1361,1.1361,8200000.0
2008-10-14 01:09:00,1.13629,1.13673,1.13495,1.13495,11600000.0
2008-10-14 01:10:00,1.1363,1.13654,1.13619,1.1365,27000000.0
2008-10-14 01:11:00,1.13632,1.13676,1.13632,1.13663,13000000.0
2008-10-14 01:12:00,1.13635,1.13654,1.13588,1.13588,70400000.0
2008-10-14 01:13:00,1.13533,1.13588,1.13519,1.13519,11600000.0
2008-10-14 01:14:00,1.13491,1.13497,1.13418,1.13432,85200000.0
2008-10-14 01:15:00,1.135,1.135,1.1348,1.13496,11200000.0
2008-10-14 01:16:00,1.13463,1.13476,1.1346,1.13474,17800000.0
2008-10-14 01:17:00,1.1348,1.13526,1.13454,1.13473,93600000.0
2008-10-14 01:18:00,1.13517,1.13517,1.13465,1.13468,16000000.0
2008-10-14 01:19:00,1.13495,1.13495,1.13447,1.13447,26000000.0
2008-10-14 01:20:00,1.13461,1.13461,1.13408,1.13446,12000000.0
2008-10-14 01:21:00,1.1342,1.13441,1.13399,1.13408,30800000.0
2008-10-14 01:22:00,1.13409,1.13409,1.13356,1.13356,33000000.0
2008-10-14 01:23:00,1.13387,1.13398,1.13327,1.13368,15400000.0
2008-10-14 01:24:00,1.13347,1.13365,1.13303,1.13303,18000000.0
2008-10-14 01:25:00,1.13368,1.13394,1.13313,1.13358,17400000.0
2008-10-14 01:26:00,1.13325,1.13378,1.13313,1.13313,52800000.0
2008-10-14 01:27:00,1.13328,1.13452,1.13327,1.13452,41600000.0
2008-10-14 01:28:00,1.13499,1.135,1.13438,1.1344,25400000.0
2008-10-14 01:29:00,1.13449,1.13506,1.13448,1.13473,13400000.0
2008-10-14 01:30:00,1.13447,1.13503,1.13447,1.13498,5200000.0
2008-10-14 01:31:00,1.13564,1.13564,1.13524,1.1353,11600000.0
2008-10-14 01:32:00,1.13482,1.13579,1.13467,1.13527,74600000.0
2008-10-14 01:33:00,1.13609,1.13683,1.13606,1.13612,33000000.0
2008-10-14 01:34:00,1.13665,1.13697,1.13664,1.13694,24400000.0
2008-10-14 01:35:00,1.13645,1.1371,1.13615,1.13683,45400000.0
2008-10-14 01:36:00,1.13744,1.13744,1.13694,1.1373,8800000.0
2008-10-14 01:37:00,1.13672,1.13735,1.13663,1.13735,67800000.0
2008-10-14 01:38:00,1.13737,1.13759,1.13703,1.13759,15200000.0
2008-10-14 01:39:00,1.13772,1.13782,1.13749,1.13782,35800000.0
2008-10-14 01:40:00,1.13755,1.13761,1.13699,1.13732,9400000.0
2008-10-14 01:41:00,1.13644,1.13714,1.13644,1.13685,52400000.0
2008-10-14 01:42:00,1.13702,1.1372,1.13661,1.13671,96000000.0
2008-10-14 01:43:00,1.13729,1.13782,1.13729,1.13747,53000000.0
2008-10-14 01:44:00,1.13782,1.13836,1.13748,1.13748,6800000.0
2008-10-14 01:45:00,1.1376,1.13792,1.13748,1.13748,11800000.0
2008-10-14 01:46:00,1.13774,1.13811,1.1373,1.13766,46800000.0
2008-10-14 01:47:00,1.1378,1.13854,1.1378,1.13854,36000000.0
2008-10-14 01:48:00,1.13893,1.13963,1.13893,1.13901,23200000.0
2008-10-14 01:49:00,1.13892,1.13905,1.13877,1.13877,15200000.0
2008-10-14 01:50:00,1.13846,1.13897,1.13846,1.13897,8800000.0
2008-10-14 01:51:00,1.13903,1.13903,1.13794,1.13796,16000000.0
2008-10-14 01:52:00,1.13783,1.13801,1.13755,1.13788,10400000.0
2008-10-14 01:53:00,1.13783,1.13783,1.13729,1.13729,27600000.0
2008-10-14 01:54:00,1.13772,1.13844,1.1376,1.13794,14600000.0
2008-10-14 01:55:00,1.13822,1.13836,1.13802,1.13831,11000000.0
2008-10-14 01:56:00,1.13842,1.13903,1.13813,1.13813,34200000.0
2008-10-14 01:57:00,1.13796,1.13875,1.13796,1.13826,23200000.0
2008-10-14 01:58:00,1.1393,1.1398,1.13914,1.13914,41600000.0
2008-10-14 01:59:00,1.1388,1.13959,1.1388,1.13959,13200000.0
2008-10-14 02:00:00,1.13934,1.13938,1.13793,1.13798,20200000.0
2008-10-14 02:01:00,1.13738,1.13749,1.1366,1.1369,22800000.0
2008-10-14 02:02:00,1.1368,1.13699,1.13654,1.1368,12400000.0
2008-10-14 02:03:00,1.13646,1.13659,1.13597,1.13601,22400000.0
2008-10-14 02:04:00,1.13618,1.13618,1.13535,1.13567,7800000.0
2008-10-14 02:05:00,1.13581,1.13633,1.13571,1.13594,21600000.0
2008-10-14 02:06:00,1.13519,1.13579,1.13514,1.13554,20000000.0
2008-10-14 02:07:00,1.1357,1.13589,1.13556,1.13556,14600000.0
2008-10-14 02:08:00,1.1353,1.13566,1.1353,1.13566,3600000.0
2008-10-14 02:09:00,1.1354,1.1354,1.13538,1.13538,3200000.0
2008-10-14 02:10:00,1.13494,1.13574,1.13494,1.13574,13800000.0
2008-10-14 02:11:00,1.13543,1.1357,1.13518,1.13518,21400000.0
2008-10-14 02:12:00,1.13493,1.13537,1.13492,1.13537,16800000.0
2008-10-14 02:13:00,1.13491,1.1357,1.13469,1.1357,12400000.0
2008-10-14 02:14:00,1.1361,1.13625,1.13571,1.13584,13000000.0
2008-10-14 02:15:00,1.13593,1.13718,1.13593,1.13718,13400000.0
2008-10-14 02:16:00,1.137,1.13723,1.13652,1.13652,11800000.0
2008-10-14 02:17:00,1.13667,1.13667,1.13606,1.13617,11800000.0
2008-10-14 02:18:00,1.13576,1.13596,1.13532,1.1355,9600000.0
2008-10-14 02:19:00,1.13655,1.13718,1.13655,1.13704,10200000.0
2008-10-14 02:20:00,1.1369,1.13707,1.13615,1.13707,11000000.0
2008-10-14 02:21:00,1.13668,1.13726,1.13668,1.13705,12200000.0
2008-10-14 02:22:00,1.13714,1.13785,1.13714,1.13748,14600000.0
2008-10-14 02:23:00,1.13727,1.1374,1.13688,1.13695,14600000.0
2008-10-14 02:24:00,1.13718,1.13744,1.13676,1.13722,13200000.0
2008-10-14 02:25:00,1.13798,1.1394,1.13798,1.1394,19200000.0
2008-10-14 02:26:00,1.13892,1.13953,1.13881,1.13947,12400000.0
2008-10-14 02:27:00,1.13945,1.13997,1.13936,1.13943,29200000.0
2008-10-14 02:28:00,1.13935,1.1399,1.13925,1.13938,12600000.0
2008-10-14 02:29:00,1.13954,1.13954,1.1389,1.1389,7600000.0
2008-10-14 02:30:00,1.13828,1.13857,1.13748,1.13848,14000000.0
2008-10-14 02:31:00,1.13877,1.13955,1.13862,1.13955,14800000.0
2008-10-14 02:32:00,1.14068,1.14068,1.13968,1.13973,14800000.0
2008-10-14 02:33:00,1.13961,1.13982,1.13932,1.13982,14600000.0
2008-10-14 02:34:00,1.14011,1.14019,1.13965,1.13965,10400000.0
2008-10-14 02:35:00,1.13993,1.14005,1.13985,1.14004,14400000.0
2008-10-14 02:36:00,1.14001,1.14068,1.14001,1.14052,19200000.0
2008-10-14 02:37:00,1.14112,1.14133,1.14076,1.14108,10200000.0
2008-10-14 02:38:00,1.141,1.14119,1.14071,1.14098,15600000.0
2008-10-14 02:39:00,1.14114,1.14114,1.14081,1.14083,21600000.0
2008-10-14 02:40:00,1.1397,1.13988,1.13937,1.1397,18600000.0
2008-10-14 02:41:00,1.13895,1.13895,1.13739,1.13739,14200000.0
2008-10-14 02:42:00,1.13751,1.13751,1.1366,1.13689,20200000.0
2008-10-14 02:43:00,1.13641,1.13682,1.13641,1.13682,13800000.0
2008-10-14 02:44:00,1.1377,1.13863,1.1377,1.13863,15600000.0
2008-10-14 02:45:00,1.13828,1.13896,1.13828,1.1389,24600000.0
2008-10-14 02:46:00,1.1386,1.13941,1.1386,1.13939,10400000.0
2008-10-14 02:47:00,1.13945,1.14016,1.13941,1.13986,13600000.0
2008-10-14 02:48:00,1.13984,1.13999,1.13923,1.13968,22000000.0
2008-10-14 02:49:00,1.13951,1.1399,1.13805,1.13805,8800000.0
2008-10-14 02:50:00,1.1377,1.13887,1.1377,1.13887,12400000.0
2008-10-14 02:51:00,1.13856,1.13856,1.13836,1.13837,8200000.0
2008-10-14 02:52:00,1.13831,1.13969,1.13827,1.13938,19600000.0
2008-10-14 02:53:00,1.13923,1.14027,1.13923,1.14027,20200000.0
2008-10-14 02:54:00,1.13992,1.1404,1.13982,1.13994,12400000.0
2008-10-14 02:55:00,1.13981,1.1405,1.13972,1.14041,15600000.0
2008-10-14 02:56:00,1.14032,1.1404,1.13948,1.1404,12200000.0
2008-10-14 02:57:00,1.13943,1.1404,1.13893,1.13893,11600000.0
2008-10-14 02:58:00,1.13978,1.13992,1.13929,1.13976,23000000.0
2008-10-14 02:59:00,1.139,1.139,1.13816,1.13821,19400000.0
2008-10-14 03:00:00,1.13789,1.13853,1.13784,1.13809,16600000.0
2008-10-14 03:01:00,1.13877,1.13965,1.13877,1.13954,13200000.0
2008-10-14 03:02:00,1.13877,1.13877,1.13781,1.13842,12600000.0
2008-10-14 03:03:00,1.13873,1.13904,1.13853,1.13882,17400000.0
2008-10-14 03:04:00,1.13885,1.13894,1.13877,1.13894,25200000.0
2008-10-14 03:05:00,1.13868,1.1387,1.13769,1.13778,16800000.0
2008-10-14 03:06:00,1.13847,1.13874,1.13784,1.13784,11000000.0
2008-10-14 03:07:00,1.13775,1.13789,1.13694,1.13789,17800000.0
2008-10-14 03:08:00,1.13815,1.13926,1.13815,1.13879,8200000.0
2008-10-14 03:09:00,1.13978,1.1411,1.13959,1.14027,15800000.0
2008-10-14 03:10:00,1.14052,1.14056,1.14034,1.14056,7400000.0
2008-10-14 03:11:00,1.14,1.14049,1.14,1.14027,13600000.0
2008-10-14 03:12:00,1.14139,1.14188,1.14113,1.14123,20000000.0
2008-10-14 03:13:00,1.14083,1.14165,1.14083,1.14165,15000000.0
2008-10-14 03:14:00,1.14211,1.14369,1.14211,1.14349,18000000.0
2008-10-14 03:15:00,1.14377,1.14383,1.14346,1.1437,10800000.0
2008-10-14 03:16:00,1.14381,1.14435,1.14375,1.14406,15400000.0
2008-10-14 03:17:00,1.14386,1.14408,1.14233,1.14233,17200000.0
2008-10-14 03:18:00,1.14195,1.1424,1.14172,1.14177,23600000.0
2008-10-14 03:19:00,1.14138,1.14194,1.14129,1.14129,18600000.0
2008-10-14 03:20:00,1.14093,1.14132,1.14093,1.14106,8800000.0
2008-10-14 03:21:00,1.14167,1.14167,1.1412,1.1412,28800000.0
2008-10-14 03:22:00,1.14131,1.14163,1.14116,1.14163,13600000.0
2008-10-14 03:23:00,1.14178,1.14178,1.14037,1.14037,8400000.0
2008-10-14 03:24:00,1.14033,1.14033,1.14004,1.14025,25000000.0
2008-10-14 03:25:00,1.14078,1.14124,1.14078,1.14088,25800000.0
2008-10-14 03:26:00,1.14055,1.14055,1.1402,1.14033,14000000.0
2008-10-14 03:27:00,1.1403,1.14091,1.1403,1.14039,11000000.0
2008-10-14 03:28:00,1.14021,1.14056,1.13996,1.14008,18400000.0
2008-10-14 03:29:00,1.13963,1.13999,1.13963,1.13966,13200000.0
2008-10-14 03:30:00,1.14043,1.14078,1.1401,1.14051,27200000.0
2008-10-14 03:31:00,1.14117,1.14204,1.14117,1.14204,10800000.0
2008-10-14 03:32:00,1.14231,1.14249,1.14161,1.14161,19400000.0
2008-10-14 03:33:00,1.14188,1.14268,1.14188,1.14268,4600000.0
2008-10-14 03:34:00,1.14302,1.14361,1.14302,1.14333,6800000.0
2008-10-14 03:35:00,1.14284,1.14318,1.14241,1.14241,9200000.0
2008-10-14 03:36:00,1.14257,1.14257,1.14142,1.14142,12000000.0
2008-10-14 03:37:00,1.14126,1.14137,1.14103,1.14122,23600000.0
2008-10-14 03:38:00,1.14162,1.14162,1.14115,1.14119,10600000.0
2008-10-14 03:39:00,1.14115,1.14176,1.14084,1.14084,15400000.0
2008-10-14 03:40:00,1.14086,1.14086,1.14003,1.14011,18000000.0
2008-10-14 03:41:00,1.14067,1.14111,1.1406,1.1409,18800000.0
2008-10-14 03:42:00,1.14158,1.14218,1.14156,1.14191,24000000.0
2008-10-14 03:43:00,1.14209,1.14288,1.14199,1.14288,21600000.0
2008-10-14 03:44:00,1.14256,1.14256,1.14173,1.14221,9600000.0
2008-10-14 03:45:00,1.14268,1.14317,1.14268,1.14303,16600000.0
2008-10-14 03:46:00,1.14312,1.14315,1.14253,1.14315,14600000.0
2008-10-14 03:47:00,1.14312,1.14345,1.14239,1.14345,18000000.0
2008-10-14 03:48:00,1.14323,1.14373,1.14314,1.14354,15800000.0
2008-10-14 03:49:00,1.14302,1.14355,1.14293,1.14355,22200000.0
2008-10-14 03:50:00,1.14329,1.1434,1.14231,1.14262,14800000.0
2008-10-14 03:51:00,1.14191,1.14238,1.14159,1.14159,13600000.0
2008-10-14 03:52:00,1.14224,1.14224,1.14166,1.14186,12000000.0
2008-10-14 03:53:00,1.14201,1.14201,1.14186,1.14186,6800000.0
2008-10-14 03:54:00,1.14173,1.14237,1.1416,1.14193,17200000.0
2008-10-14 03:55:00,1.14175,1.14178,1.14129,1.14135,10000000.0
2008-10-14 03:56:00,1.14127,1.14178,1.14127,1.14147,19600000.0
2008-10-14 03:57:00,1.14166,1.14198,1.14156,1.14164,22000000.0
2008-10-14 03:58:00,1.142,1.14203,1.14153,1.14181,11000000.0
2008-10-14 03:59:00,1.14196,1.14235,1.14174,1.14231,18400000.0
2008-10-14 04:00:00,1.14236,1.14265,1.14211,1.14211,16400000.0
2008-10-14 04:01:00,1.14195,1.14276,1.1419,1.14223,28800000.0
2008-10-14 04:02:00,1.14207,1.14267,1.14193,1.14194,22800000.0
2008-10-14 04:03:00,1.14249,1.1428,1.14249,1.14273,11600000.0
2008-10-14 04:04:00,1.14228,1.14272,1.1418,1.1418,22200000.0
2008-10-14 04:05:00,1.1426,1.14326,1.1425,1.1425,25800000.0
2008-10-14 04:06:00,1.14257,1.1427,1.14179,1.14214,24200000.0
2008-10-14 04:07:00,1.14223,1.14223,1.14118,1.14118,31000000.0
2008-10-14 04:08:00,1.14069,1.14112,1.14049,1.14088,8600000.0
2008-10-14 04:09:00,1.14069,1.14099,1.14039,1.14078,15800000.0
2008-10-14 04:10:00,1.14015,1.14087,1.14015,1.14087,8400000.0
2008-10-14 04:11:00,1.14066,1.14119,1.14063,1.14119,26000000.0
2008-10-14 04:12:00,1.14094,1.14125,1.1408,1.14112,14000000.0
2008-10-14 04:13:00,1.14154,1.14181,1.14109,1.14116,18000000.0
2008-10-14 04:14:00,1.14074,1.14103,1.14047,1.14047,23400000.0
2008-10-14 04:15:00,1.14005,1.14005,1.1397,1.1397,3400000.0
2008-10-14 04:16:00,1.13978,1.14041,1.13951,1.13951,22400000.0
2008-10-14 04:17:00,1.13887,1.13948,1.13887,1.13947,15800000.0
2008-10-14 04:18:00,1.13935,1.14016,1.13935,1.13961,20800000.0
2008-10-14 04:19:00,1.13962,1.13982,1.13938,1.13969,13800000.0
2008-10-14 04:20:00,1.13921,1.13921,1.13892,1.13918,44200000.0
2008-10-14 04:21:00,1.14008,1.14042,1.13991,1.14018,20400000.0
2008-10-14 04:22:00,1.13945,1.13982,1.13875,1.13982,10000000.0
2008-10-14 04:23:00,1.13944,1.14018,1.13944,1.13962,28800000.0
2008-10-14 04:24:00,1.13905,1.13986,1.13875,1.13884,27600000.0
2008-10-14 04:25:00,1.13937,1.13994,1.1391,1.1391,14200000.0
2008-10-14 04:26:00,1.13933,1.13977,1.13889,1.13889,13800000.0
2008-10-14 04:27:00,1.1389,1.13916,1.13855,1.13855,26400000.0
2008-10-14 04:28:00,1.13861,1.13861,1.13735,1.13735,21000000.0
2008-10-14 04:29:00,1.13757,1.13814,1.13741,1.13797,16000000.0
2008-10-14 04:30:00,1.13795,1.13836,1.13788,1.13817,10400000.0
2008-10-14 04:31:00,1.13727,1.13786,1.13727,1.13735,17200000.0
2008-10-14 04:32:00,1.13783,1.13832,1.13756,1.13832,11800000.0
2008-10-14 04:33:00,1.13755,1.13777,1.13718,1.1377,16600000.0
2008-10-14 04:34:00,1.13783,1.13795,1.13753,1.1379,13600000.0
2008-10-14 04:35:00,1.13777,1.13874,1.13777,1.13874,17600000.0
2008-10-14 04:36:00,1.13854,1.13905,1.1385,1.1388,8800000.0
2008-10-14 04:37:00,1.13928,1.13931,1.13858,1.13865,26000000.0
2008-10-14 04:38:00,1.13869,1.13916,1.13861,1.13908,10000000.0
2008-10-14 04:39:00,1.13849,1.13914,1.13849,1.13859,11000000.0
2008-10-14 04:40:00,1.13887,1.13973,1.13887,1.13973,17400000.0
2008-10-14 04:41:00,1.14,1.14,1.13928,1.13999,26800000.0
2008-10-14 04:42:00,1.1389,1.1389,1.13816,1.13875,23600000.0
2008-10-14 04:43:00,1.13885,1.13904,1.13879,1.13904,6800000.0
2008-10-14 04:44:00,1.1394,1.14022,1.1394,1.1396,19200000.0
2008-10-14 04:45:00,1.13985,1.13985,1.13958,1.13958,22000000.0
2008-10-14 04:46:00,1.13974,1.13974,1.13922,1.13934,11000000.0
2008-10-14 04:47:00,1.13937,1.13937,1.13897,1.13897,10400000.0
2008-10-14 04:48:00,1.13889,1.13921,1.13879,1.13915,6200000.0
2008-10-14 04:49:00,1.1393,1.13989,1.13928,1.13929,16200000.0
2008-10-14 04:50:00,1.1393,1.13996,1.1393,1.13955,18400000.0
2008-10-14 04:51:00,1.14028,1.14043,1.13996,1.14013,7800000.0
2008-10-14 04:52:00,1.14027,1.14027,1.13965,1.13965,8800000.0
2008-10-14 04:53:00,1.14001,1.14005,1.13944,1.13949,17200000.0
2008-10-14 04:54:00,1.13968,1.13989,1.13944,1.13979,10000000.0
2008-10-14 04:55:00,1.14,1.14012,1.1384,1.1384,18800000.0
2008-10-14 04:56:00,1.13881,1.13882,1.13788,1.13788,16800000.0
2008-10-14 04:57:00,1.13857,1.13881,1.13857,1.13881,6000000.0
2008-10-14 04:58:00,1.13963,1.13963,1.13853,1.13902,22400000.0
2008-10-14 04:59:00,1.13869,1.13905,1.13855,1.13855,16600000.0
2008-10-14 05:00:00,1.1383,1.13871,1.1383,1.13834,9400000.0
2008-10-14 05:01:00,1.13845,1.13933,1.13845,1.13913,16800000.0
2008-10-14 05:02:00,1.1391,1.13924,1.13882,1.13914,15600000.0
2008-10-14 05:03:00,1.13896,1.13909,1.13881,1.13881,13200000.0
2008-10-14 05:04:00,1.13917,1.13922,1.13853,1.13886,10000000.0
2008-10-14 05:05:00,1.13891,1.13932,1.13885,1.13929,12600000.0
2008-10-14 05:06:00,1.13895,1.13914,1.13868,1.13901,29600000.0
2008-10-14 05:07:00,1.13949,1.13972,1.13946,1.13949,20000000.0
2008-10-14 05:08:00,1.13985,1.14003,1.1395,1.13971,12200000.0
2008-10-14 05:09:00,1.14011,1.14011,1.13943,1.1396,9400000.0
2008-10-14 05:10:00,1.13993,1.13993,1.1392,1.13943,15600000.0
2008-10-14 05:11:00,1.13913,1.1392,1.13816,1.13816,28000000.0
2008-10-14 05:12:00,1.13807,1.13874,1.13807,1.13872,13200000.0
2008-10-14 05:13:00,1.13897,1.13932,1.13897,1.13932,3600000.0
2008-10-14 05:14:00,1.13908,1.13945,1.13889,1.13899,14000000.0
2008-10-14 05:15:00,1.13892,1.13932,1.13866,1.13923,30400000.0
2008-10-14 05:16:00,1.13893,1.13893,1.13844,1.13844,9800000.0
2008-10-14 05:17:00,1.13859,1.13906,1.13838,1.13906,23600000.0
2008-10-14 05:18:00,1.13886,1.13939,1.13846,1.13846,22000000.0
2008-10-14 05:19:00,1.13851,1.13851,1.13797,1.13824,11000000.0
2008-10-14 05:20:00,1.13851,1.13918,1.13813,1.13918,14000000.0
2008-10-14 05:21:00,1.13864,1.13902,1.13824,1.13837,21600000.0
2008-10-14 05:22:00,1.13858,1.13886,1.13834,1.13834,8800000.0
2008-10-14 05:23:00,1.13787,1.13852,1.13787,1.13852,11000000.0
2008-10-14 05:24:00,1.1386,1.13917,1.13847,1.13847,24800000.0
2008-10-14 05:25:00,1.13808,1.13845,1.13785,1.13825,17400000.0
2008-10-14 05:26:00,1.13828,1.13828,1.13735,1.13735,21600000.0
2008-10-14 05:27:00,1.13706,1.13784,1.1364,1.1364,24400000.0
2008-10-14 05:28:00,1.1365,1.13764,1.1364,1.13764,11600000.0
2008-10-14 05:29:00,1.13767,1.13812,1.13763,1.13792,20400000.0
2008-10-14 05:30:00,1.13789,1.138,1.13751,1.13751,21600000.0
2008-10-14 05:31:00,1.13833,1.13833,1.13749,1.1378,13200000.0
2008-10-14 05:32:00,1.1377,1.13786,1.13733,1.13753,21000000.0
2008-10-14 05:33:00,1.13612,1.13636,1.13596,1.13596,6800000.0
2008-10-14 05:34:00,1.13613,1.13662,1.13605,1.13651,8200000.0
2008-10-14 05:35:00,1.13628,1.13658,1.13581,1.13581,12600000.0
2008-10-14 05:36:00,1.13577,1.13632,1.13566,1.13566,15200000.0
2008-10-14 05:37:00,1.13564,1.13578,1.13517,1.13554,24200000.0
2008-10-14 05:38:00,1.13457,1.13457,1.13388,1.13403,12200000.0
2008-10-14 05:39:00,1.13425,1.13456,1.13402,1.13406,11000000.0
2008-10-14 05:40:00,1.13417,1.13558,1.13417,1.13558,8800000.0
2008-10-14 05:41:00,1.13626,1.13626,1.13543,1.13567,13200000.0
2008-10-14 05:42:00,1.13547,1.13605,1.13546,1.13587,14600000.0
2008-10-14 05:43:00,1.13588,1.13621,1.13562,1.13615,16200000.0
2008-10-14 05:44:00,1.13577,1.13607,1.13538,1.13541,9400000.0
2008-10-14 05:45:00,1.13529,1.13599,1.13529,1.13599,16200000.0
2008-10-14 05:46:00,1.13599,1.13612,1.13535,1.13569,8800000.0
2008-10-14 05:47:00,1.13585,1.13632,1.13585,1.13632,11400000.0
2008-10-14 05:48:00,1.13736,1.13736,1.1363,1.1363,15200000.0
2008-10-14 05:49:00,1.13657,1.13657,1.13591,1.13591,15800000.0
2008-10-14 05:50:00,1.13547,1.13596,1.13537,1.13537,12800000.0
2008-10-14 05:51:00,1.13609,1.13609,1.13506,1.13516,18200000.0
2008-10-14 05:52:00,1.1348,1.13497,1.13445,1.13465,22200000.0
2008-10-14 05:53:00,1.13459,1.13464,1.13424,1.13441,11600000.0
2008-10-14 05:54:00,1.13418,1.13463,1.13367,1.13463,19600000.0
2008-10-14 05:55:00,1.13468,1.13502,1.13462,1.13471,12200000.0
2008-10-14 05:56:00,1.13464,1.13493,1.13464,1.13493,27400000.0
2008-10-14 05:57:00,1.13491,1.13534,1.13491,1.13515,12000000.0
2008-10-14 05:58:00,1.13554,1.13571,1.13533,1.13556,13200000.0
2008-10-14 05:59:00,1.13617,1.13617,1.13567,1.13611,20600000.0
2008-10-14 06:00:00,1.13625,1.13628,1.13544,1.13609,20000000.0
2008-10-14 06:01:00,1.13627,1.13631,1.13613,1.13613,14600000.0
2008-10-14 06:02:00,1.13695,1.13695,1.13636,1.13647,9400000.0
2008-10-14 06:03:00,1.1369,1.13715,1.13674,1.13714,14200000.0
2008-10-14 06:04:00,1.1372,1.1378,1.13712,1.1378,15200000.0
2008-10-14 06:05:00,1.13795,1.13797,1.13753,1.1378,12000000.0
2008-10-14 06:06:00,1.13736,1.13759,1.13728,1.13734,15400000.0
2008-10-14 06:07:00,1.13719,1.13739,1.13699,1.13705,24800000.0
2008-10-14 06:08:00,1.13725,1.13783,1.13725,1.1376,18000000.0
2008-10-14 06:09:00,1.13728,1.13782,1.13728,1.13782,18400000.0
2008-10-14 06:10:00,1.13755,1.13793,1.13755,1.13774,6800000.0
2008-10-14 06:11:00,1.13757,1.13793,1.13742,1.13793,12200000.0
2008-10-14 06:12:00,1.13732,1.13767,1.13732,1.13759,12600000.0
2008-10-14 06:13:00,1.138,1.1382,1.1379,1.1381,23400000.0
2008-10-14 06:14:00,1.13735,1.13759,1.13701,1.13739,23400000.0
2008-10-14 06:15:00,1.13728,1.13745,1.13704,1.13745,7600000.0
2008-10-14 06:16:00,1.1383,1.1383,1.1382,1.1382,21000000.0
2008-10-14 06:17:00,1.13764,1.13806,1.13731,1.13767,21000000.0
2008-10-14 06:18:00,1.13608,1.13627,1.13562,1.13627,20800000.0
2008-10-14 06:19:00,1.1362,1.13645,1.13601,1.13645,10000000.0
2008-10-14 06:20:00,1.1367,1.137,1.13651,1.13651,11200000.0
2008-10-14 06:21:00,1.13728,1.13769,1.13712,1.13729,13200000.0
2008-10-14 06:22:00,1.13748,1.13766,1.13672,1.13714,12800000.0
2008-10-14 06:23:00,1.13698,1.13724,1.13665,1.13704,15000000.0
2008-10-14 06:24:00,1.13697,1.13737,1.13686,1.13698,13200000.0
2008-10-14 06:25:00,1.13698,1.13725,1.13671,1.13722,12400000.0
2008-10-14 06:26:00,1.13733,1.13779,1.13705,1.13763,11600000.0
2008-10-14 06:27:00,1.13783,1.13826,1.13699,1.13699,10800000.0
2008-10-14 06:28:00,1.13621,1.13684,1.13583,1.13675,19600000.0
2008-10-14 06:29:00,1.13633,1.13704,1.13633,1.13666,13200000.0
2008-10-14 06:30:00,1.13722,1.13737,1.13659,1.13737,13800000.0
2008-10-14 06:31:00,1.13652,1.13685,1.13629,1.13652,18400000.0
2008-10-14 06:32:00,1.13655,1.13741,1.13646,1.13646,18800000.0
2008-10-14 06:33:00,1.13645,1.13663,1.13587,1.13629,22600000.0
2008-10-14 06:34:00,1.13648,1.13799,1.13648,1.13799,15000000.0
2008-10-14 06:35:00,1.13762,1.13801,1.13738,1.13778,16400000.0
2008-10-14 06:36:00,1.13789,1.13827,1.13756,1.13765,17000000.0
2008-10-14 06:37:00,1.13761,1.13781,1.13713,1.13715,11800000.0
2008-10-14 06:38:00,1.13719,1.13745,1.13702,1.13717,31000000.0
2008-10-14 06:39:00,1.13697,1.13729,1.13655,1.13657,18800000.0
2008-10-14 06:40:00,1.13741,1.13741,1.13728,1.13728,2600000.0
2008-10-14 06:41:00,1.13784,1.13784,1.13732,1.13759,12400000.0
2008-10-14 06:42:00,1.13727,1.13751,1.13723,1.13723,20200000.0
2008-10-14 06:43:00,1.13758,1.13828,1.13758,1.13816,25000000.0
2008-10-14 06:44:00,1.13788,1.13831,1.13776,1.13786,16400000.0
2008-10-14 06:45:00,1.13801,1.13823,1.13771,1.13794,14200000.0
2008-10-14 06:46:00,1.13771,1.13803,1.13736,1.13767,14800000.0
2008-10-14 06:47:00,1.13798,1.13804,1.13752,1.13759,16600000.0
2008-10-14 06:48:00,1.1371,1.1371,1.13672,1.13672,25800000.0
2008-10-14 06:49:00,1.1359,1.1361,1.13534,1.13549,12600000.0
2008-10-14 06:50:00,1.13466,1.13481,1.13425,1.13425,21400000.0
2008-10-14 06:51:00,1.1348,1.13508,1.13464,1.13501,18200000.0
2008-10-14 06:52:00,1.13556,1.13572,1.13534,1.13534,18800000.0
2008-10-14 06:53:00,1.13594,1.13694,1.13594,1.13632,13200000.0
2008-10-14 06:54:00,1.1359,1.13648,1.13575,1.13606,17000000.0
2008-10-14 06:55:00,1.13569,1.1362,1.13569,1.13617,20600000.0
2008-10-14 06:56:00,1.13645,1.13645,1.13588,1.13628,17200000.0
2008-10-14 06:57:00,1.13564,1.136,1.13562,1.1358,14600000.0
2008-10-14 06:58:00,1.13605,1.13605,1.1357,1.13597,15800000.0
2008-10-14 06:59:00,1.13589,1.13635,1.13589,1.13635,22200000.0
2008-10-14 07:00:00,1.13621,1.13687,1.13621,1.13656,11600000.0
2008-10-14 07:01:00,1.13703,1.13764,1.13637,1.13669,25600000.0
2008-10-14 07:02:00,1.13654,1.13701,1.13631,1.1367,17200000.0
2008-10-14 07:03:00,1.13597,1.13652,1.13597,1.13636,21200000.0
2008-10-14 07:04:00,1.13642,1.13676,1.13619,1.13676,15200000.0
2008-10-14 07:05:00,1.13696,1.13696,1.13637,1.13671,12400000.0
2008-10-14 07:06:00,1.13643,1.13679,1.13643,1.13648,19600000.0
2008-10-14 07:07:00,1.1366,1.13695,1.13619,1.13639,16400000.0
2008-10-14 07:08:00,1.13641,1.13662,1.13599,1.13662,17600000.0
2008-10-14 07:09:00,1.13598,1.13712,1.13587,1.13712,21600000.0
2008-10-14 07:10:00,1.13731,1.13766,1.13731,1.13744,15400000.0
2008-10-14 07:11:00,1.13781,1.13833,1.13772,1.13793,17400000.0
2008-10-14 07:12:00,1.13847,1.13847,1.13765,1.13792,12600000.0
2008-10-14 07:13:00,1.13812,1.13825,1.13806,1.13812,21400000.0
2008-10-14 07:14:00,1.13845,1.13883,1.13845,1.13877,12000000.0
2008-10-14 07:15:00,1.13863,1.13955,1.13863,1.13955,23200000.0
2008-10-14 07:16:00,1.13901,1.13901,1.13901,1.13901,2600000.0
2008-10-14 07:17:00,1.13985,1.13997,1.13928,1.13937,14800000.0
2008-10-14 07:18:00,1.1394,1.1394,1.13879,1.13881,14400000.0
2008-10-14 07:19:00,1.1389,1.13937,1.1389,1.13901,13200000.0
2008-10-14 07:20:00,1.13958,1.13983,1.13937,1.13954,19600000.0
2008-10-14 07:21:00,1.13915,1.13915,1.13816,1.13816,16200000.0
2008-10-14 07:22:00,1.13893,1.13939,1.13889,1.13919,18000000.0
2008-10-14 07:23:00,1.13894,1.1393,1.13868,1.13868,17600000.0
2008-10-14 07:24:00,1.13853,1.13936,1.13853,1.13936,13200000.0
2008-10-14 07:25:00,1.13966,1.13966,1.13906,1.13925,15800000.0
2008-10-14 07:26:00,1.13924,1.13929,1.13883,1.13929,14000000.0
2008-10-14 07:27:00,1.13954,1.13954,1.13893,1.13942,16600000.0
2008-10-14 07:28:00,1.13913,1.14,1.13913,1.14,33200000.0
2008-10-14 07:29:00,1.13951,1.13973,1.13896,1.13896,10000000.0
2008-10-14 07:30:00,1.13889,1.13949,1.13859,1.13902,12600000.0
2008-10-14 07:31:00,1.13945,1.13945,1.13898,1.13918,28400000.0
2008-10-14 07:32:00,1.13919,1.13919,1.13867,1.13867,12200000.0
2008-10-14 07:33:00,1.13887,1.13919,1.13862,1.13919,10000000.0
2008-10-14 07:34:00,1.13918,1.13987,1.13908,1.13961,10800000.0
2008-10-14 07:35:00,1.1404,1.14051,1.14007,1.14027,17400000.0
2008-10-14 07:36:00,1.14025,1.14033,1.14011,1.14011,7600000.0
2008-10-14 07:37:00,1.14016,1.14016,1.13942,1.13942,13200000.0
2008-10-14 07:38:00,1.13939,1.13961,1.13925,1.13961,11400000.0
2008-10-14 07:39:00,1.13898,1.13927,1.13843,1.13843,12600000.0
2008-10-14 07:40:00,1.13746,1.1379,1.13746,1.13761,16800000.0
2008-10-14 07:41:00,1.13742,1.13809,1.13728,1.13753,12600000.0
2008-10-14 07:42:00,1.13747,1.13852,1.13747,1.13852,17400000.0
2008-10-14 07:43:00,1.13886,1.13886,1.1385,1.13866,11400000.0
2008-10-14 07:44:00,1.13886,1.13996,1.1388,1.13996,20200000.0
2008-10-14 07:45:00,1.14016,1.14086,1.13993,1.13999,23000000.0
2008-10-14 07:46:00,1.13936,1.13957,1.13871,1.13887,19400000.0
2008-10-14 07:47:00,1.13852,1.13852,1.13724,1.13724,9400000.0
2008-10-14 07:48:00,1.13745,1.13817,1.13745,1.13817,17600000.0
2008-10-14 07:49:00,1.13821,1.13831,1.13798,1.13822,21400000.0
2008-10-14 07:50:00,1.13836,1.13836,1.1377,1.13824,20200000.0
2008-10-14 07:51:00,1.13859,1.13862,1.13794,1.13794,13800000.0
2008-10-14 07:52:00,1.13758,1.13776,1.13729,1.13752,25200000.0
2008-10-14 07:53:00,1.13772,1.13819,1.13763,1.13791,12800000.0
2008-10-14 07:54:00,1.13792,1.13803,1.13755,1.1376,25800000.0
2008-10-14 07:55:00,1.13736,1.13764,1.13713,1.13713,9000000.0
2008-10-14 07:56:00,1.13743,1.1376,1.13726,1.13757,10400000.0
2008-10-14 07:57:00,1.13737,1.13783,1.13737,1.1375,20600000.0
2008-10-14 07:58:00,1.13773,1.13798,1.13726,1.13781,11000000.0
2008-10-14 07:59:00,1.1375,1.13823,1.13749,1.13769,12000000.0
2008-10-14 08:00:00,1.13729,1.13802,1.13729,1.13777,12400000.0
2008-10-14 08:01:00,1.13783,1.13825,1.13783,1.13825,10000000.0
2008-10-14 08:02:00,1.13773,1.13805,1.13742,1.13742,12600000.0
2008-10-14 08:03:00,1.13742,1.13786,1.13712,1.13747,13400000.0
2008-10-14 08:04:00,1.13734,1.13734,1.13666,1.1369,10800000.0
2008-10-14 08:05:00,1.13662,1.1367,1.13633,1.13664,21600000.0
2008-10-14 08:06:00,1.13695,1.13715,1.13672,1.13678,23800000.0
2008-10-14 08:07:00,1.13719,1.13819,1.13719,1.13725,18400000.0
2008-10-14 08:08:00,1.13736,1.13838,1.13735,1.1379,29600000.0
2008-10-14 08:09:00,1.13779,1.13779,1.13723,1.13723,18600000.0
2008-10-14 08:10:00,1.13741,1.13774,1.13741,1.13744,17000000.0
2008-10-14 08:11:00,1.13777,1.13829,1.13771,1.13792,19800000.0
2008-10-14 08:12:00,1.13814,1.13864,1.13801,1.1384,23200000.0
2008-10-14 08:13:00,1.13836,1.13899,1.13836,1.13879,18200000.0
2008-10-14 08:14:00,1.13864,1.13864,1.13807,1.13849,20000000.0
2008-10-14 08:15:00,1.1387,1.13879,1.13819,1.13868,17200000.0
2008-10-14 08:16:00,1.13822,1.13851,1.13822,1.13825,18000000.0
2008-10-14 08:17:00,1.13747,1.13785,1.13724,1.13769,20000000.0
2008-10-14 08:18:00,1.13796,1.13859,1.13781,1.13815,10000000.0
2008-10-14 08:19:00,1.1382,1.1385,1.13797,1.13797,13600000.0
2008-10-14 08:20:00,1.13765,1.13765,1.13678,1.13692,19800000.0
2008-10-14 08:21:00,1.13632,1.13734,1.13632,1.13734,25000000.0
2008-10-14 08:22:00,1.13696,1.13696,1.13603,1.1362,29400000.0
2008-10-14 08:23:00,1.13608,1.13645,1.13593,1.13593,13800000.0
2008-10-14 08:24:00,1.13654,1.13722,1.13654,1.13664,22800000.0
2008-10-14 08:25:00,1.1375,1.13797,1.1375,1.13773,15200000.0
2008-10-14 08:26:00,1.13755,1.13755,1.13694,1.13694,10000000.0
2008-10-14 08:27:00,1.13632,1.1367,1.13616,1.13651,15400000.0
2008-10-14 08:28:00,1.13604,1.1369,1.13604,1.13674,12000000.0
2008-10-14 08:29:00,1.13718,1.13732,1.13669,1.13696,22900000.0
2008-10-14 08:30:00,1.13711,1.13722,1.1367,1.13711,19600000.0
2008-10-14 08:31:00,1.13682,1.13703,1.13633,1.13633,18600000.0
2008-10-14 08:32:00,1.1363,1.1363,1.13554,1.13586,23800000.0
2008-10-14 08:33:00,1.13611,1.13641,1.13591,1.13591,11600000.0
2008-10-14 08:34:00,1.13587,1.13636,1.13587,1.13636,8200000.0
2008-10-14 08:35:00,1.13654,1.13681,1.13598,1.13615,14200000.0
2008-10-14 08:36:00,1.1356,1.1356,1.13524,1.13524,11800000.0
2008-10-14 08:37:00,1.13545,1.13609,1.13528,1.13591,18800000.0
2008-10-14 08:38:00,1.13563,1.13612,1.13546,1.13591,38000000.0
2008-10-14 08:39:00,1.13548,1.13597,1.1354,1.1354,30000000.0
2008-10-14 08:40:00,1.13606,1.13656,1.13584,1.13652,15400000.0
2008-10-14 08:41:00,1.13633,1.13644,1.13597,1.13644,15800000.0
2008-10-14 08:42:00,1.13672,1.13735,1.13633,1.13633,17400000.0
2008-10-14 08:43:00,1.13596,1.13644,1.13596,1.13625,14400000.0
2008-10-14 08:44:00,1.13634,1.13675,1.1362,1.1362,23800000.0
2008-10-14 08:45:00,1.13606,1.13667,1.13606,1.13618,5800000.0
2008-10-14 08:46:00,1.13671,1.13675,1.13604,1.13604,9400000.0
2008-10-14 08:47:00,1.13633,1.13708,1.13623,1.13708,23400000.0
2008-10-14 08:48:00,1.13672,1.13672,1.13564,1.13564,20200000.0
2008-10-14 08:49:00,1.13526,1.13526,1.13383,1.13433,9800000.0
2008-10-14 08:50:00,1.1345,1.13465,1.13371,1.13455,15800000.0
2008-10-14 08:51:00,1.1347,1.13472,1.13423,1.13458,21400000.0
2008-10-14 08:52:00,1.13407,1.13407,1.1336,1.134,10600000.0
2008-10-14 08:53:00,1.13384,1.13408,1.13375,1.13375,24400000.0
2008-10-14 08:54:00,1.13378,1.13378,1.13294,1.133,10400000.0
2008-10-14 08:55:00,1.1331,1.1335,1.13287,1.13308,16000000.0
2008-10-14 08:56:00,1.13316,1.13316,1.13239,1.13239,13600000.0
2008-10-14 08:57:00,1.132,1.132,1.13133,1.13151,12600000.0
2008-10-14 08:58:00,1.13128,1.13128,1.13039,1.13039,23200000.0
2008-10-14 08:59:00,1.13012,1.13012,1.12859,1.12859,25200000.0
2008-10-14 09:00:00,1.12852,1.12869,1.12832,1.12832,18000000.0
2008-10-14 09:01:00,1.12843,1.12874,1.12819,1.12856,14400000.0
2008-10-14 09:02:00,1.12904,1.12976,1.12904,1.12921,17600000.0
2008-10-14 09:03:00,1.1299,1.12995,1.12927,1.12927,17400000.0
2008-10-14 09:04:00,1.12965,1.12967,1.12921,1.12934,15200000.0
2008-10-14 09:05:00,1.12911,1.12961,1.12855,1.12961,18000000.0
2008-10-14 09:06:00,1.12987,1.13054,1.12987,1.13031,15400000.0
2008-10-14 09:07:00,1.12966,1.13052,1.12966,1.1303,18400000.0
2008-10-14 09:08:00,1.1297,1.1297,1.12865,1.12921,16600000.0
2008-10-14 09:09:00,1.12939,1.12958,1.12892,1.12892,10600000.0
2008-10-14 09:10:00,1.12914,1.12965,1.12914,1.12954,28600000.0
2008-10-14 09:11:00,1.12987,1.13,1.12905,1.12905,12000000.0
2008-10-14 09:12:00,1.12948,1.12948,1.12851,1.12894,11200000.0
2008-10-14 09:13:00,1.12902,1.12915,1.12849,1.12914,11600000.0
2008-10-14 09:14:00,1.12901,1.12927,1.12897,1.1291,12800000.0
2008-10-14 09:15:00,1.12956,1.12968,1.12928,1.12931,20600000.0
2008-10-14 09:16:00,1.12948,1.12948,1.12871,1.12887,17600000.0
2008-10-14 09:17:00,1.12907,1.13022,1.12907,1.12982,16000000.0
2008-10-14 09:18:00,1.12975,1.13002,1.12932,1.12932,17200000.0
2008-10-14 09:19:00,1.12899,1.12996,1.12899,1.12996,12400000.0
2008-10-14 09:20:00,1.1305,1.13161,1.1305,1.13161,19800000.0
2008-10-14 09:21:00,1.1318,1.1318,1.13135,1.1315,16800000.0
2008-10-14 09:22:00,1.13175,1.13248,1.13158,1.13169,10600000.0
2008-10-14 09:23:00,1.13141,1.13177,1.13131,1.13177,16600000.0
2008-10-14 09:24:00,1.13218,1.13267,1.13207,1.1321,22200000.0
2008-10-14 09:25:00,1.13194,1.13223,1.13186,1.13199,23600000.0
2008-10-14 09:26:00,1.13228,1.13344,1.13228,1.13332,28400000.0
2008-10-14 09:27:00,1.134,1.13401,1.13365,1.13365,19000000.0
2008-10-14 09:28:00,1.13392,1.13457,1.13391,1.13427,12600000.0
2008-10-14 09:29:00,1.13452,1.1349,1.13452,1.13452,17200000.0
2008-10-14 09:30:00,1.13508,1.13533,1.13467,1.13507,24600000.0
2008-10-14 09:31:00,1.13465,1.13511,1.13416,1.13441,24000000.0
2008-10-14 09:32:00,1.13481,1.13481,1.13352,1.1338,21000000.0
2008-10-14 09:33:00,1.13289,1.13389,1.13289,1.13325,21600000.0
2008-10-14 09:34:00,1.13384,1.13408,1.13324,1.13397,20200000.0
2008-10-14 09:35:00,1.13352,1.13433,1.13343,1.13395,28600000.0
2008-10-14 09:36:00,1.13399,1.13411,1.1334,1.1334,12400000.0
2008-10-14 09:37:00,1.13382,1.13386,1.13326,1.13351,12400000.0
2008-10-14 09:38:00,1.13395,1.13428,1.13374,1.13406,15800000.0
2008-10-14 09:39:00,1.13407,1.13438,1.13369,1.13438,13600000.0
2008-10-14 09:40:00,1.13423,1.13462,1.13411,1.13428,11600000.0
2008-10-14 09:41:00,1.13459,1.13459,1.13401,1.13439,18000000.0
2008-10-14 09:42:00,1.13418,1.13455,1.13413,1.13449,14400000.0
2008-10-14 09:43:00,1.13459,1.13468,1.13396,1.13423,21400000.0
2008-10-14 09:44:00,1.13434,1.13482,1.13434,1.13444,11400000.0
2008-10-14 09:45:00,1.13413,1.13413,1.13324,1.13324,23600000.0
2008-10-14 09:46:00,1.1336,1.13405,1.13325,1.13325,12400000.0
2008-10-14 09:47:00,1.13274,1.133,1.13188,1.13269,14800000.0
2008-10-14 09:48:00,1.13272,1.13335,1.1321,1.1321,34600000.0
2008-10-14 09:49:00,1.13266,1.13274,1.13235,1.13253,21400000.0
2008-10-14 09:50:00,1.13239,1.13315,1.13239,1.13315,13200000.0
2008-10-14 09:51:00,1.13346,1.13422,1.1334,1.13422,17400000.0
2008-10-14 09:52:00,1.13375,1.13411,1.13354,1.13368,18200000.0
2008-10-14 09:53:00,1.13357,1.13357,1.13308,1.13319,24400000.0
2008-10-14 09:54:00,1.13338,1.13395,1.13331,1.13372,20600000.0
2008-10-14 09:55:00,1.13345,1.13386,1.13329,1.13378,16200000.0
2008-10-14 09:56:00,1.13373,1.1338,1.13307,1.13311,12400000.0
2008-10-14 09:57:00,1.13286,1.13338,1.1328,1.13289,10200000.0
2008-10-14 09:58:00,1.13303,1.13335,1.13279,1.13309,27400000.0
2008-10-14 09:59:00,1.13274,1.13289,1.13248,1.13289,14200000.0
2008-10-14 10:00:00,1.13266,1.13353,1.13266,1.13353,9400000.0
2008-10-14 10:01:00,1.13344,1.13415,1.13344,1.13362,15600000.0
2008-10-14 10:02:00,1.13417,1.13422,1.13337,1.13389,19800000.0
2008-10-14 10:03:00,1.13343,1.13422,1.13326,1.13391,18600000.0
2008-10-14 10:04:00,1.13368,1.13489,1.13365,1.13489,25600000.0
2008-10-14 10:05:00,1.13445,1.13473,1.13442,1.13458,17600000.0
2008-10-14 10:06:00,1.13452,1.13527,1.13452,1.13523,20800000.0
2008-10-14 10:07:00,1.13531,1.1359,1.13531,1.1359,20800000.0
2008-10-14 10:08:00,1.13548,1.13632,1.13548,1.13559,23600000.0
2008-10-14 10:09:00,1.13576,1.13576,1.13478,1.13478,22400000.0
2008-10-14 10:10:00,1.13602,1.13646,1.13581,1.13591,22200000.0
2008-10-14 10:11:00,1.13591,1.13645,1.13576,1.13642,12600000.0
2008-10-14 10:12:00,1.1365,1.13673,1.13631,1.13647,21400000.0
2008-10-14 10:13:00,1.13635,1.13643,1.13612,1.13612,19800000.0
2008-10-14 10:14:00,1.13556,1.13595,1.13494,1.13547,26400000.0
2008-10-14 10:15:00,1.13597,1.13632,1.13575,1.13632,19600000.0
2008-10-14 10:16:00,1.13623,1.13623,1.1356,1.13591,21800000.0
2008-10-14 10:17:00,1.13633,1.13667,1.13571,1.13599,21000000.0
2008-10-14 10:18:00,1.13562,1.13617,1.13562,1.13617,6800000.0
2008-10-14 10:19:00,1.13652,1.13713,1.1365,1.1366,13000000.0
2008-10-14 10:20:00,1.13696,1.13703,1.13657,1.13657,14800000.0
2008-10-14 10:21:00,1.13726,1.13793,1.13726,1.13731,14800000.0
2008-10-14 10:22:00,1.13684,1.13721,1.13656,1.13672,22200000.0
2008-10-14 10:23:00,1.13717,1.13846,1.13717,1.13846,27400000.0
2008-10-14 10:24:00,1.13826,1.13846,1.13819,1.13833,9400000.0
2008-10-14 10:25:00,1.13825,1.13825,1.13759,1.13772,20800000.0
2008-10-14 10:26:00,1.13742,1.13755,1.13695,1.13695,20800000.0
2008-10-14 10:27:00,1.13716,1.13727,1.13597,1.13624,19200000.0
2008-10-14 10:28:00,1.1362,1.1362,1.13577,1.13594,10400000.0
2008-10-14 10:29:00,1.13595,1.13653,1.13554,1.13554,21800000.0
2008-10-14 10:30:00,1.13633,1.13678,1.13633,1.13678,30600000.0
2008-10-14 10:31:00,1.13702,1.13755,1.13644,1.13644,14700000.0
2008-10-14 10:32:00,1.13604,1.13604,1.13528,1.13578,19200000.0
2008-10-14 10:33:00,1.13551,1.13609,1.13551,1.13609,13400000.0
2008-10-14 10:34:00,1.13673,1.13715,1.13664,1.13688,10600000.0
2008-10-14 10:35:00,1.1372,1.13767,1.13692,1.13711,22800000.0
2008-10-14 10:36:00,1.13726,1.13733,1.13674,1.13674,18600000.0
2008-10-14 10:37:00,1.13692,1.13709,1.13664,1.13687,20600000.0
2008-10-14 10:38:00,1.13662,1.13662,1.13576,1.13587,27000000.0
2008-10-14 10:39:00,1.13613,1.13644,1.13584,1.13627,16000000.0
2008-10-14 10:40:00,1.1366,1.13676,1.13606,1.13613,16200000.0
2008-10-14 10:41:00,1.13616,1.13617,1.13576,1.13596,28400000.0
2008-10-14 10:42:00,1.13534,1.13584,1.13503,1.13524,17400000.0
2008-10-14 10:43:00,1.13628,1.13639,1.13546,1.13546,17400000.0
2008-10-14 10:44:00,1.1354,1.136,1.13533,1.13533,10800000.0
2008-10-14 10:45:00,1.13502,1.13502,1.13437,1.13469,11200000.0
2008-10-14 10:46:00,1.13491,1.13509,1.13448,1.13488,13200000.0
2008-10-14 10:47:00,1.1349,1.13603,1.1349,1.13541,14600000.0
2008-10-14 10:48:00,1.13515,1.13515,1.13457,1.13457,10400000.0
2008-10-14 10:49:00,1.1359,1.1359,1.1357,1.1358,24000000.0
2008-10-14 10:50:00,1.13473,1.13537,1.13462,1.13462,24000000.0
2008-10-14 10:51:00,1.13491,1.135,1.13452,1.13493,9800000.0
2008-10-14 10:52:00,1.13492,1.13492,1.13412,1.13488,12400000.0
2008-10-14 10:53:00,1.13484,1.13516,1.13445,1.13511,6200000.0
2008-10-14 10:54:00,1.13517,1.13566,1.13497,1.13497,12600000.0
2008-10-14 10:55:00,1.13581,1.13581,1.1342,1.13447,28600000.0
2008-10-14 10:56:00,1.1343,1.13471,1.13424,1.13428,13000000.0
2008-10-14 10:57:00,1.13441,1.13446,1.13372,1.13372,21800000.0
2008-10-14 10:58:00,1.13413,1.13442,1.13359,1.13427,11600000.0
2008-10-14 10:59:00,1.13519,1.13553,1.13497,1.13526,13800000.0
2008-10-14 11:00:00,1.13589,1.13602,1.13557,1.1359,17400000.0
2008-10-14 11:01:00,1.13535,1.13561,1.13488,1.13524,15800000.0
2008-10-14 11:02:00,1.13551,1.1361,1.1355,1.13573,25200000.0
2008-10-14 11:03:00,1.136,1.13639,1.13591,1.1362,14600000.0
2008-10-14 11:04:00,1.13565,1.13612,1.13539,1.136,24600000.0
2008-10-14 11:05:00,1.13598,1.13623,1.13595,1.13618,20200000.0
2008-10-14 11:06:00,1.13635,1.13707,1.13608,1.13707,24400000.0
2008-10-14 11:07:00,1.13699,1.13721,1.1365,1.1371,19200000.0
2008-10-14 11:08:00,1.13685,1.13705,1.13616,1.13646,36600000.0
2008-10-14 11:09:00,1.13643,1.13703,1.13635,1.13678,17600000.0
2008-10-14 11:10:00,1.13708,1.13779,1.13708,1.13752,16800000.0
2008-10-14 11:11:00,1.13716,1.13795,1.13676,1.13759,13600000.0
2008-10-14 11:12:00,1.13781,1.13846,1.13781,1.13836,24000000.0
2008-10-14 11:13:00,1.13836,1.13854,1.13773,1.13822,12400000.0
2008-10-14 11:14:00,1.13782,1.1379,1.13735,1.13735,12400000.0
2008-10-14 11:15:00,1.1376,1.1376,1.13706,1.13724,22200000.0
2008-10-14 11:16:00,1.13712,1.13717,1.13659,1.13677,8400000.0
2008-10-14 11:17:00,1.13669,1.13673,1.13613,1.13613,19000000.0
2008-10-14 11:18:00,1.13586,1.13586,1.13529,1.1354,12000000.0
2008-10-14 11:19:00,1.13547,1.13598,1.13535,1.13555,27200000.0
2008-10-14 11:20:00,1.13524,1.13539,1.13524,1.13528,12000000.0
2008-10-14 11:21:00,1.13538,1.13573,1.13538,1.13563,24200000.0
2008-10-14 11:22:00,1.13568,1.13637,1.13568,1.13637,14600000.0
2008-10-14 11:23:00,1.13598,1.13611,1.13575,1.13603,20200000.0
2008-10-14 11:24:00,1.13601,1.13643,1.13589,1.13617,31000000.0
2008-10-14 11:25:00,1.13599,1.13599,1.1355,1.13587,22000000.0
2008-10-14 11:26:00,1.13575,1.13575,1.13472,1.1351,15200000.0
2008-10-14 11:27:00,1.13451,1.13527,1.13451,1.13527,12600000.0
2008-10-14 11:28:00,1.13536,1.13585,1.13506,1.13506,12800000.0
2008-10-14 11:29:00,1.1356,1.1356,1.1352,1.13537,23400000.0
2008-10-14 11:30:00,1.13577,1.13611,1.13534,1.13583,11600000.0
2008-10-14 11:31:00,1.13467,1.13521,1.13454,1.1346,15200000.0
2008-10-14 11:32:00,1.13492,1.13498,1.13454,1.13469,19000000.0
2008-10-14 11:33:00,1.13501,1.13559,1.13497,1.13559,22800000.0
2008-10-14 11:34:00,1.1356,1.1357,1.13499,1.13499,11000000.0
2008-10-14 11:35:00,1.1361,1.1361,1.1354,1.1354,12000000.0
2008-10-14 11:36:00,1.13509,1.13509,1.13431,1.13441,12000000.0
2008-10-14 11:37:00,1.13476,1.13512,1.13476,1.13479,21800000.0
2008-10-14 11:38:00,1.13501,1.13529,1.13486,1.13502,27000000.0
2008-10-14 11:39:00,1.13544,1.13616,1.13544,1.13585,12200000.0
2008-10-14 11:40:00,1.13581,1.13638,1.13581,1.13632,29800000.0
2008-10-14 11:41:00,1.13631,1.13669,1.1362,1.13669,16400000.0
2008-10-14 11:42:00,1.13629,1.13658,1.13555,1.13555,16800000.0
2008-10-14 11:43:00,1.13613,1.13629,1.13586,1.13586,22400000.0
2008-10-14 11:44:00,1.13612,1.13684,1.13612,1.13684,7800000.0
2008-10-14 11:45:00,1.13723,1.13725,1.13675,1.13688,20800000.0
2008-10-14 11:46:00,1.13643,1.13669,1.1358,1.13618,30000000.0
2008-10-14 11:47:00,1.13621,1.13716,1.1361,1.13716,11000000.0
2008-10-14 11:48:00,1.13708,1.13716,1.13686,1.13716,23200000.0
2008-10-14 11:49:00,1.13739,1.13756,1.13713,1.13721,13400000.0
2008-10-14 11:50:00,1.13747,1.13791,1.13735,1.13782,18600000.0
2008-10-14 11:51:00,1.13791,1.13869,1.13791,1.13863,19600000.0
2008-10-14 11:52:00,1.13881,1.13881,1.13805,1.13805,19200000.0
2008-10-14 11:53:00,1.13769,1.13848,1.13769,1.13819,18400000.0
2008-10-14 11:54:00,1.13877,1.13877,1.13792,1.13802,18000000.0
2008-10-14 11:55:00,1.13761,1.13788,1.1373,1.13746,17200000.0
2008-10-14 11:56:00,1.13804,1.13885,1.13799,1.13825,10600000.0
2008-10-14 11:57:00,1.13804,1.13904,1.13804,1.13904,19800000.0
2008-10-14 11:58:00,1.13896,1.13913,1.13886,1.13887,14200000.0
2008-10-14 11:59:00,1.13866,1.13991,1.13866,1.13991,27600000.0
2008-10-14 12:00:00,1.13974,1.13974,1.13883,1.13903,15800000.0
2008-10-14 12:01:00,1.13982,1.14048,1.13971,1.14048,14000000.0
2008-10-14 12:02:00,1.14036,1.14036,1.1392,1.13928,24000000.0
2008-10-14 12:03:00,1.13874,1.14006,1.13874,1.14006,17600000.0
2008-10-14 12:04:00,1.13956,1.13959,1.13908,1.13958,17600000.0
2008-10-14 12:05:00,1.13987,1.14006,1.13946,1.13968,29200000.0
2008-10-14 12:06:00,1.1392,1.13992,1.1392,1.13988,41400000.0
2008-10-14 12:07:00,1.1399,1.14025,1.1398,1.14016,27600000.0
2008-10-14 12:08:00,1.14119,1.14183,1.14088,1.14156,44400000.0
2008-10-14 12:09:00,1.1414,1.1414,1.14028,1.14085,15000000.0
2008-10-14 12:10:00,1.14091,1.14091,1.14055,1.14055,49800000.0
2008-10-14 12:11:00,1.14052,1.14072,1.14035,1.14068,47200000.0
2008-10-14 12:12:00,1.14123,1.14172,1.14118,1.14172,15200000.0
2008-10-14 12:13:00,1.1416,1.14166,1.14094,1.14131,19400000.0
2008-10-14 12:14:00,1.14158,1.14211,1.14142,1.14147,41800000.0
2008-10-14 12:15:00,1.141,1.14133,1.141,1.14127,14600000.0
2008-10-14 12:16:00,1.14127,1.14178,1.14127,1.14178,8200000.0
2008-10-14 12:17:00,1.1419,1.14214,1.14174,1.14197,75500000.0
2008-10-14 12:18:00,1.14198,1.14252,1.1418,1.14189,95800000.0
2008-10-14 12:19:00,1.14182,1.14182,1.14137,1.14137,38000000.0
2008-10-14 12:20:00,1.14139,1.14155,1.1413,1.14145,28600000.0
2008-10-14 12:21:00,1.14191,1.14202,1.1415,1.14154,62200000.0
2008-10-14 12:22:00,1.14165,1.14207,1.14157,1.14171,107800000.0
2008-10-14 12:23:00,1.14159,1.14216,1.14159,1.14206,20000000.0
2008-10-14 12:24:00,1.14174,1.14243,1.14174,1.14238,39200000.0
2008-10-14 12:25:00,1.14245,1.14264,1.14201,1.14201,179800000.0
2008-10-14 12:26:00,1.14245,1.14264,1.14216,1.1425,18000000.0
2008-10-14 12:27:00,1.14252,1.14252,1.14181,1.14181,22600000.0
2008-10-14 12:28:00,1.14174,1.14192,1.14151,1.14162,37400000.0
2008-10-14 12:29:00,1.14153,1.14153,1.1406,1.1406,12000000.0
2008-10-14 12:30:00,1.14093,1.14113,1.14071,1.14075,10200000.0
2008-10-14 12:31:00,1.1412,1.14142,1.141,1.1412,125200000.0
2008-10-14 12:32:00,1.14138,1.1416,1.1411,1.14111,98400000.0
2008-10-14 12:33:00,1.14131,1.14156,1.14076,1.14152,134200000.0
2008-10-14 12:34:00,1.14157,1.14161,1.14119,1.1415,81400000.0
2008-10-14 12:35:00,1.14138,1.14152,1.14115,1.14115,59800000.0
2008-10-14 12:36:00,1.14097,1.14119,1.14031,1.14031,44000000.0
2008-10-14 12:37:00,1.13934,1.13957,1.13934,1.13948,40600000.0
2008-10-14 12:38:00,1.13985,1.14037,1.13985,1.13989,13400000.0
2008-10-14 12:39:00,1.14077,1.14103,1.14056,1.14056,40600000.0
2008-10-14 12:40:00,1.1401,1.14091,1.1401,1.14081,46300000.0
2008-10-14 12:41:00,1.14095,1.14101,1.14036,1.14036,11000000.0
2008-10-14 12:42:00,1.1412,1.14195,1.1412,1.14135,67000000.0
2008-10-14 12:43:00,1.14154,1.14154,1.14086,1.14086,35800000.0
2008-10-14 12:44:00,1.14042,1.14066,1.14006,1.14006,43800000.0
2008-10-14 12:45:00,1.14001,1.14056,1.14001,1.14045,51600000.0
2008-10-14 12:46:00,1.14094,1.14141,1.14094,1.14141,19400000.0
2008-10-14 12:47:00,1.14133,1.14192,1.14097,1.14097,27800000.0
2008-10-14 12:48:00,1.14108,1.14237,1.14108,1.14236,37800000.0
2008-10-14 12:49:00,1.14111,1.14111,1.14044,1.14044,28000000.0
2008-10-14 12:50:00,1.14019,1.14019,1.13957,1.13957,18200000.0
2008-10-14 12:51:00,1.13916,1.1392,1.13894,1.13894,22600000.0
2008-10-14 12:52:00,1.13888,1.13938,1.13888,1.13928,96800000.0
2008-10-14 12:53:00,1.13961,1.13961,1.13895,1.13905,110200000.0
2008-10-14 12:54:00,1.13904,1.13937,1.13884,1.13884,59400000.0
2008-10-14 12:55:00,1.13907,1.13955,1.13902,1.13955,64800000.0
2008-10-14 12:56:00,1.13946,1.13951,1.13901,1.13941,26200000.0
2008-10-14 12:57:00,1.13913,1.13913,1.13884,1.13884,33400000.0
2008-10-14 12:58:00,1.13866,1.13949,1.13866,1.13916,15200000.0
2008-10-14 12:59:00,1.1394,1.13976,1.1394,1.13976,20600000.0
2008-10-14 13:00:00,1.13971,1.13973,1.13951,1.13951,27600000.0
2008-10-14 13:01:00,1.13954,1.14036,1.1395,1.14005,82000000.0
2008-10-14 13:02:00,1.14002,1.14027,1.13964,1.13973,155300000.0
2008-10-14 13:03:00,1.13965,1.1403,1.13956,1.13964,106800000.0
2008-10-14 13:04:00,1.13965,1.13979,1.13898,1.13939,24200000.0
2008-10-14 13:05:00,1.13878,1.13899,1.13855,1.13899,14400000.0
2008-10-14 13:06:00,1.13895,1.13895,1.13818,1.13818,75400000.0
2008-10-14 13:07:00,1.13773,1.13773,1.13685,1.13685,50000000.0
2008-10-14 13:08:00,1.13693,1.13734,1.13663,1.13663,57800000.0
2008-10-14 13:09:00,1.13658,1.13686,1.13635,1.13635,72600000.0
2008-10-14 13:10:00,1.13632,1.13653,1.1361,1.13619,37800000.0
2008-10-14 13:11:00,1.13681,1.13681,1.13628,1.13643,14600000.0
2008-10-14 13:12:00,1.13692,1.13704,1.13672,1.13681,30600000.0
2008-10-14 13:13:00,1.13652,1.13674,1.13604,1.13604,66400000.0
2008-10-14 13:14:00,1.13555,1.1369,1.13543,1.1369,17000000.0
2008-10-14 13:15:00,1.13719,1.13719,1.13664,1.13664,12800000.0
2008-10-14 13:16:00,1.13703,1.13755,1.13648,1.13755,22400000.0
2008-10-14 13:17:00,1.13729,1.13841,1.13729,1.13841,10400000.0
2008-10-14 13:18:00,1.13814,1.13835,1.13781,1.13835,11000000.0
2008-10-14 13:19:00,1.13858,1.13885,1.13858,1.13866,22200000.0
2008-10-14 13:20:00,1.13856,1.13883,1.13825,1.13827,59400000.0
2008-10-14 13:21:00,1.13813,1.13822,1.13801,1.13813,27400000.0
2008-10-14 13:22:00,1.13794,1.1382,1.1377,1.13802,20800000.0
2008-10-14 13:23:00,1.13836,1.13862,1.13813,1.13856,7400000.0
2008-10-14 13:24:00,1.13858,1.13865,1.13835,1.13858,13600000.0
2008-10-14 13:25:00,1.13845,1.13879,1.13837,1.13837,18600000.0
2008-10-14 13:26:00,1.1387,1.13934,1.1387,1.13934,16600000.0
2008-10-14 13:27:00,1.13947,1.13968,1.13924,1.13924,55100000.0
2008-10-14 13:28:00,1.13926,1.13969,1.13926,1.13952,60000000.0
2008-10-14 13:29:00,1.13956,1.13984,1.13956,1.13957,13200000.0
2008-10-14 13:30:00,1.13985,1.13985,1.13847,1.13847,53800000.0
2008-10-14 13:31:00,1.13907,1.1399,1.13907,1.13948,18000000.0
2008-10-14 13:32:00,1.14003,1.14019,1.13963,1.13965,47200000.0
2008-10-14 13:33:00,1.13986,1.14025,1.13986,1.14013,61200000.0
2008-10-14 13:34:00,1.14047,1.14132,1.14047,1.14123,18200000.0
2008-10-14 13:35:00,1.14131,1.14131,1.14051,1.14078,22000000.0
2008-10-14 13:36:00,1.14057,1.14082,1.1404,1.14043,32400000.0
2008-10-14 13:37:00,1.1403,1.1403,1.13926,1.13926,50200000.0
2008-10-14 13:38:00,1.13884,1.13974,1.13884,1.13908,14200000.0
2008-10-14 13:39:00,1.13862,1.13911,1.13852,1.13854,18600000.0
2008-10-14 13:40:00,1.13875,1.13957,1.13875,1.13957,24200000.0
2008-10-14 13:41:00,1.13937,1.13955,1.13906,1.13915,25800000.0
2008-10-14 13:42:00,1.13954,1.1402,1.13954,1.13983,53200000.0
2008-10-14 13:43:00,1.13998,1.14025,1.13968,1.13979,53400000.0
2008-10-14 13:44:00,1.13945,1.14074,1.13945,1.14074,21600000.0
2008-10-14 13:45:00,1.1413,1.1413,1.14032,1.14033,15800000.0
2008-10-14 13:46:00,1.14072,1.14072,1.14037,1.14039,43200000.0
2008-10-14 13:47:00,1.14035,1.14102,1.14032,1.14098,39600000.0
2008-10-14 13:48:00,1.14097,1.14122,1.14069,1.14078,22000000.0
2008-10-14 13:49:00,1.14069,1.14069,1.13954,1.13954,8800000.0
2008-10-14 13:50:00,1.1385,1.13858,1.13809,1.13809,15600000.0
2008-10-14 13:51:00,1.13775,1.13788,1.1377,1.13783,63400000.0
2008-10-14 13:52:00,1.13833,1.13833,1.13774,1.13774,19400000.0
2008-10-14 13:53:00,1.13787,1.13863,1.13787,1.13838,6200000.0
2008-10-14 13:54:00,1.1382,1.13851,1.13758,1.13758,8600000.0
2008-10-14 13:55:00,1.13744,1.1377,1.13709,1.13745,22800000.0
2008-10-14 13:56:00,1.13772,1.13804,1.13758,1.1379,10000000.0
2008-10-14 13:57:00,1.13761,1.13761,1.13731,1.13746,36200000.0
2008-10-14 13:58:00,1.13743,1.13743,1.13689,1.13714,81600000.0
2008-10-14 13:59:00,1.13666,1.13721,1.13666,1.13721,77500000.0
2008-10-14 14:00:00,1.13743,1.13743,1.13707,1.13722,26800000.0
2008-10-14 14:01:00,1.1371,1.1371,1.13674,1.13674,53600000.0
2008-10-14 14:02:00,1.1368,1.1368,1.13619,1.13624,14800000.0
2008-10-14 14:03:00,1.1358,1.13656,1.1358,1.13656,27400000.0
2008-10-14 14:04:00,1.13653,1.13681,1.13653,1.13658,27000000.0
2008-10-14 14:05:00,1.13686,1.13705,1.13686,1.13691,24400000.0
2008-10-14 14:06:00,1.13711,1.13727,1.1371,1.1371,24800000.0
2008-10-14 14:07:00,1.13686,1.13694,1.13675,1.13678,21600000.0
2008-10-14 14:08:00,1.13679,1.13763,1.13679,1.13763,30800000.0
2008-10-14 14:09:00,1.13776,1.13776,1.13728,1.13728,16800000.0
2008-10-14 14:10:00,1.13743,1.13743,1.13718,1.13734,49600000.0
2008-10-14 14:11:00,1.13774,1.13817,1.13774,1.13786,22200000.0
2008-10-14 14:12:00,1.13849,1.13869,1.1383,1.13839,21800000.0
2008-10-14 14:13:00,1.13849,1.13856,1.13834,1.13845,37200000.0
2008-10-14 14:14:00,1.13884,1.13927,1.13853,1.13904,57200000.0
2008-10-14 14:15:00,1.13895,1.13927,1.13895,1.1392,6800000.0
2008-10-14 14:16:00,1.13965,1.14,1.13955,1.13961,25400000.0
2008-10-14 14:17:00,1.13931,1.1394,1.13913,1.1394,19200000.0
2008-10-14 14:18:00,1.13888,1.13888,1.13751,1.13784,28200000.0
2008-10-14 14:19:00,1.1383,1.139,1.13813,1.139,60400000.0
2008-10-14 14:20:00,1.13823,1.13831,1.1379,1.1383,42200000.0
2008-10-14 14:21:00,1.1384,1.13868,1.13788,1.13868,20800000.0
2008-10-14 14:22:00,1.13865,1.139,1.13852,1.13852,31600000.0
2008-10-14 14:23:00,1.13844,1.13953,1.13844,1.13944,8800000.0
2008-10-14 14:24:00,1.13976,1.13977,1.13877,1.13938,17400000.0
2008-10-14 14:25:00,1.1391,1.1391,1.13824,1.13824,29800000.0
2008-10-14 14:26:00,1.13845,1.13954,1.13845,1.13954,23400000.0
2008-10-14 14:27:00,1.13866,1.13866,1.13818,1.13832,91100000.0
2008-10-14 14:28:00,1.13826,1.1388,1.13823,1.13823,47000000.0
2008-10-14 14:29:00,1.13839,1.13853,1.13839,1.13853,28000000.0
2008-10-14 14:30:00,1.13873,1.13887,1.13873,1.13883,27400000.0
2008-10-14 14:31:00,1.13893,1.13904,1.13877,1.13895,20600000.0
2008-10-14 14:32:00,1.13877,1.13877,1.13774,1.13774,22400000.0
2008-10-14 14:33:00,1.1383,1.1388,1.1383,1.13841,40800000.0
2008-10-14 14:34:00,1.13852,1.13891,1.13842,1.13868,92000000.0
2008-10-14 14:35:00,1.13834,1.13865,1.13819,1.13847,86400000.0
2008-10-14 14:36:00,1.13881,1.13899,1.13861,1.1388,47800000.0
2008-10-14 14:37:00,1.13895,1.13919,1.13894,1.13909,11000000.0
2008-10-14 14:38:00,1.13935,1.13958,1.13929,1.13957,24600000.0
2008-10-14 14:39:00,1.13943,1.13962,1.13933,1.13955,69500000.0
2008-10-14 14:40:00,1.13957,1.14001,1.13957,1.13983,44200000.0
2008-10-14 14:41:00,1.13984,1.14035,1.13955,1.13992,64600000.0
2008-10-14 14:42:00,1.13962,1.13986,1.13935,1.13935,15600000.0
2008-10-14 14:43:00,1.1394,1.13965,1.13891,1.13891,33000000.0
2008-10-14 14:44:00,1.13933,1.14046,1.13924,1.14046,11200000.0
2008-10-14 14:45:00,1.14061,1.14064,1.13998,1.14008,13800000.0
2008-10-14 14:46:00,1.13997,1.14044,1.13997,1.14001,23600000.0
2008-10-14 14:47:00,1.13975,1.13995,1.13879,1.13879,15000000.0
2008-10-14 14:48:00,1.13761,1.13783,1.13757,1.13762,41000000.0
2008-10-14 14:49:00,1.13712,1.13798,1.13661,1.1368,104800000.0
2008-10-14 14:50:00,1.13661,1.13723,1.13596,1.13596,75400000.0
2008-10-14 14:51:00,1.13609,1.13616,1.13537,1.13537,23600000.0
2008-10-14 14:52:00,1.13579,1.13649,1.13579,1.13624,31200000.0
2008-10-14 14:53:00,1.13609,1.1364,1.13607,1.13629,106600000.0
2008-10-14 14:54:00,1.13638,1.13688,1.13638,1.13652,20000000.0
2008-10-14 14:55:00,1.13668,1.13885,1.13668,1.13885,17400000.0
2008-10-14 14:56:00,1.13866,1.13911,1.13866,1.1388,25200000.0
2008-10-14 14:57:00,1.13874,1.13874,1.13771,1.13805,56000000.0
2008-10-14 14:58:00,1.13751,1.13751,1.13647,1.13744,17800000.0
2008-10-14 14:59:00,1.13691,1.13732,1.13691,1.13701,37600000.0
2008-10-14 15:00:00,1.13709,1.13739,1.13674,1.13731,17400000.0
2008-10-14 15:01:00,1.13707,1.13707,1.13614,1.13614,8600000.0
2008-10-14 15:02:00,1.13615,1.13647,1.13558,1.13573,38200000.0
2008-10-14 15:03:00,1.13614,1.1363,1.13597,1.13611,34000000.0
2008-10-14 15:04:00,1.13581,1.13581,1.13493,1.13493,62800000.0
2008-10-14 15:05:00,1.13478,1.13489,1.13416,1.13427,57600000.0
2008-10-14 15:06:00,1.134,1.13465,1.134,1.13435,22200000.0
2008-10-14 15:07:00,1.13432,1.13434,1.13403,1.13416,45200000.0
2008-10-14 15:08:00,1.13397,1.13403,1.13377,1.13377,15600000.0
2008-10-14 15:09:00,1.13325,1.13332,1.13125,1.13125,15400000.0
2008-10-14 15:10:00,1.13124,1.13208,1.13124,1.13173,7800000.0
2008-10-14 15:11:00,1.13374,1.13442,1.13358,1.13358,70000000.0
2008-10-14 15:12:00,1.13433,1.13521,1.13426,1.13489,94000000.0
2008-10-14 15:13:00,1.13449,1.1347,1.13368,1.13368,85600000.0
2008-10-14 15:14:00,1.13328,1.13379,1.13271,1.13271,107400000.0
2008-10-14 15:15:00,1.13345,1.1344,1.13345,1.13392,66200000.0
2008-10-14 15:16:00,1.13425,1.13458,1.13381,1.13422,12400000.0
2008-10-14 15:17:00,1.13461,1.13541,1.13461,1.13485,80400000.0
2008-10-14 15:18:00,1.13534,1.13534,1.13436,1.13451,80400000.0
2008-10-14 15:19:00,1.13493,1.13529,1.13443,1.13491,66200000.0
2008-10-14 15:20:00,1.13512,1.13544,1.13497,1.13544,115000000.0
2008-10-14 15:21:00,1.13518,1.13573,1.13518,1.13546,85600000.0
2008-10-14 15:22:00,1.13497,1.13514,1.13485,1.13485,27600000.0
2008-10-14 15:23:00,1.1347,1.13499,1.1344,1.1349,57400000.0
2008-10-14 15:24:00,1.1347,1.1356,1.1347,1.13499,10800000.0
2008-10-14 15:25:00,1.1355,1.1355,1.13467,1.13528,18000000.0
2008-10-14 15:26:00,1.13488,1.13488,1.13425,1.13466,76600000.0
2008-10-14 15:27:00,1.13462,1.13479,1.13423,1.1343,138600000.0
2008-10-14 15:28:00,1.13459,1.13479,1.13435,1.13454,89200000.0
2008-10-14 15:29:00,1.13487,1.13533,1.13479,1.13533,11800000.0
2008-10-14 15:30:00,1.13502,1.13532,1.13472,1.13532,5600000.0
2008-10-14 15:31:00,1.13541,1.13541,1.13401,1.13401,66400000.0
2008-10-14 15:32:00,1.13461,1.1349,1.13459,1.13467,14800000.0
2008-10-14 15:33:00,1.13542,1.13584,1.1353,1.13584,113200000.0
2008-10-14 15:34:00,1.13569,1.13583,1.1351,1.1351,103000000.0
2008-10-14 15:35:00,1.13471,1.13623,1.13471,1.13613,104000000.0
2008-10-14 15:36:00,1.13615,1.13636,1.13563,1.13585,125000000.0
2008-10-14 15:37:00,1.13549,1.1355,1.13465,1.13465,96800000.0
2008-10-14 15:38:00,1.13446,1.13519,1.13438,1.13506,23800000.0
2008-10-14 15:39:00,1.13471,1.13549,1.13462,1.13549,17600000.0
2008-10-14 15:40:00,1.13531,1.13583,1.1349,1.13583,116200000.0
2008-10-14 15:41:00,1.1357,1.13597,1.13478,1.13478,9200000.0
2008-10-14 15:42:00,1.13447,1.13469,1.13411,1.13427,84600000.0
2008-10-14 15:43:00,1.13401,1.13418,1.13344,1.13415,99000000.0
2008-10-14 15:44:00,1.13388,1.13416,1.13346,1.13365,100600000.0
2008-10-14 15:45:00,1.13337,1.13337,1.13288,1.1333,90400000.0
2008-10-14 15:46:00,1.13323,1.13324,1.13246,1.13246,68800000.0
2008-10-14 15:47:00,1.13245,1.13299,1.13235,1.13244,89400000.0
2008-10-14 15:48:00,1.13213,1.13214,1.13086,1.13086,106200000.0
2008-10-14 15:49:00,1.13086,1.13111,1.13084,1.13111,50800000.0
2008-10-14 15:50:00,1.13067,1.131,1.13044,1.13064,94800000.0
2008-10-14 15:51:00,1.13082,1.13083,1.13009,1.13026,66000000.0
2008-10-14 15:52:00,1.12998,1.1301,1.12985,1.12989,89200000.0
2008-10-14 15:53:00,1.13029,1.13061,1.12989,1.1299,117600000.0
2008-10-14 15:54:00,1.12986,1.13071,1.12986,1.13014,77000000.0
2008-10-14 15:55:00,1.13013,1.13043,1.12983,1.12983,60800000.0
2008-10-14 15:56:00,1.12927,1.12948,1.12894,1.12916,102400000.0
2008-10-14 15:57:00,1.12902,1.12902,1.12843,1.12843,51200000.0
2008-10-14 15:58:00,1.12939,1.12939,1.12861,1.12872,103800000.0
2008-10-14 15:59:00,1.12873,1.12969,1.12873,1.1296,75000000.0
2008-10-14 16:00:00,1.12957,1.12975,1.12931,1.12942,107200000.0
2008-10-14 16:01:00,1.12916,1.12916,1.12864,1.12879,12600000.0
2008-10-14 16:02:00,1.12847,1.12864,1.12794,1.12796,83200000.0
2008-10-14 16:03:00,1.12754,1.12779,1.12719,1.12752,64000000.0
2008-10-14 16:04:00,1.12768,1.12775,1.12644,1.12644,92800000.0
2008-10-14 16:05:00,1.12635,1.12635,1.12527,1.12527,103600000.0
2008-10-14 16:06:00,1.12412,1.12417,1.12347,1.12355,96800000.0
2008-10-14 16:07:00,1.12308,1.12438,1.12307,1.12438,111400000.0
2008-10-14 16:08:00,1.12373,1.12373,1.12342,1.12373,69000000.0
2008-10-14 16:09:00,1.1235,1.12387,1.12333,1.12377,10400000.0
2008-10-14 16:10:00,1.12403,1.12403,1.12229,1.12324,54000000.0
2008-10-14 16:11:00,1.12239,1.12305,1.12183,1.12221,90600000.0
2008-10-14 16:12:00,1.12253,1.12263,1.12214,1.12225,56200000.0
2008-10-14 16:13:00,1.12385,1.12417,1.12333,1.12333,111800000.0
2008-10-14 16:14:00,1.12344,1.12366,1.12287,1.12337,108400000.0
2008-10-14 16:15:00,1.12341,1.12341,1.12239,1.12239,68600000.0
2008-10-14 16:16:00,1.12324,1.12332,1.12306,1.12329,40200000.0
2008-10-14 16:17:00,1.12259,1.12337,1.12259,1.12325,68400000.0
2008-10-14 16:18:00,1.12299,1.12299,1.12225,1.12289,102200000.0
2008-10-14 16:19:00,1.12287,1.12287,1.1221,1.12283,42400000.0
2008-10-14 16:20:00,1.12274,1.12302,1.12257,1.12283,34200000.0
2008-10-14 16:21:00,1.12215,1.12236,1.12179,1.12224,74600000.0
2008-10-14 16:22:00,1.12242,1.12242,1.12144,1.12156,127800000.0
2008-10-14 16:23:00,1.12168,1.12168,1.12104,1.12113,88200000.0
2008-10-14 16:24:00,1.12076,1.12103,1.12067,1.12101,64400000.0
2008-10-14 16:25:00,1.12132,1.12181,1.12097,1.12097,82200000.0
2008-10-14 16:26:00,1.12099,1.12099,1.11996,1.12049,32800000.0
2008-10-14 16:27:00,1.12072,1.12179,1.12072,1.12117,108600000.0
2008-10-14 16:28:00,1.12087,1.12128,1.12044,1.12044,79000000.0
2008-10-14 16:29:00,1.12073,1.12144,1.12073,1.12144,10600000.0
2008-10-14 16:30:00,1.12244,1.12307,1.12244,1.12306,97200000.0
2008-10-14 16:31:00,1.12139,1.12157,1.12087,1.12114,105000000.0
2008-10-14 16:32:00,1.12111,1.12136,1.12069,1.12076,103600000.0
2008-10-14 16:33:00,1.12092,1.12113,1.1204,1.12064,113200000.0
2008-10-14 16:34:00,1.12104,1.12147,1.1209,1.1209,92400000.0
2008-10-14 16:35:00,1.1206,1.12157,1.1206,1.12143,70000000.0
2008-10-14 16:36:00,1.12175,1.12175,1.12056,1.1206,67200000.0
2008-10-14 16:37:00,1.1206,1.12061,1.12,1.12035,122600000.0
2008-10-14 16:38:00,1.12055,1.12114,1.12049,1.12114,76200000.0
2008-10-14 16:39:00,1.12058,1.12068,1.12022,1.12045,69200000.0
2008-10-14 16:40:00,1.12012,1.12033,1.12012,1.12033,26600000.0
2008-10-14 16:41:00,1.12033,1.12067,1.12015,1.12016,72200000.0
2008-10-14 16:42:00,1.1202,1.12064,1.12015,1.12056,44200000.0
2008-10-14 16:43:00,1.12061,1.12061,1.11954,1.11954,10000000.0
2008-10-14 16:44:00,1.11965,1.1198,1.11941,1.11957,19600000.0
2008-10-14 16:45:00,1.11924,1.11984,1.11924,1.11932,17400000.0
2008-10-14 16:46:00,1.11876,1.11876,1.1175,1.11762,62000000.0
2008-10-14 16:47:00,1.11809,1.1182,1.11749,1.11788,15800000.0
2008-10-14 16:48:00,1.11754,1.11767,1.1173,1.11763,16400000.0
2008-10-14 16:49:00,1.11787,1.11787,1.11617,1.11617,49200000.0
2008-10-14 16:50:00,1.11612,1.11649,1.11589,1.11649,50800000.0
2008-10-14 16:51:00,1.11589,1.11596,1.11537,1.11596,14800000.0
2008-10-14 16:52:00,1.11644,1.1172,1.11635,1.11635,71500000.0
2008-10-14 16:53:00,1.11653,1.11653,1.11548,1.11561,50800000.0
2008-10-14 16:54:00,1.11622,1.11642,1.11614,1.11624,48200000.0
2008-10-14 16:55:00,1.11616,1.11648,1.11576,1.11576,101000000.0
2008-10-14 16:56:00,1.11558,1.11643,1.11558,1.11617,21900000.0
2008-10-14 16:57:00,1.11555,1.1157,1.11523,1.11525,89600000.0
2008-10-14 16:58:00,1.11491,1.11546,1.11491,1.11496,94600000.0
2008-10-14 16:59:00,1.11526,1.11664,1.11526,1.11613,124400000.0
2008-10-14 17:00:00,1.11568,1.11607,1.1154,1.11607,120500000.0
2008-10-14 17:01:00,1.11658,1.11826,1.11658,1.11826,15800000.0
2008-10-14 17:02:00,1.11932,1.1197,1.11859,1.11859,25000000.0
2008-10-14 17:03:00,1.11876,1.11889,1.11834,1.11873,80800000.0
2008-10-14 17:04:00,1.1194,1.11985,1.11937,1.1196,109400000.0
2008-10-14 17:05:00,1.12007,1.1219,1.12007,1.1219,115200000.0
2008-10-14 17:06:00,1.1229,1.12397,1.1229,1.12397,77800000.0
2008-10-14 17:07:00,1.1235,1.12399,1.12296,1.1238,112600000.0
2008-10-14 17:08:00,1.12316,1.12368,1.12224,1.12224,122200000.0
2008-10-14 17:09:00,1.12213,1.12292,1.12213,1.12244,153600000.0
2008-10-14 17:10:00,1.12216,1.12279,1.12216,1.12258,114600000.0
2008-10-14 17:11:00,1.12287,1.12314,1.12283,1.12291,50600000.0
2008-10-14 17:12:00,1.1223,1.1223,1.12005,1.12011,100200000.0
2008-10-14 17:13:00,1.11971,1.12017,1.11971,1.11992,43800000.0
2008-10-14 17:14:00,1.12084,1.12129,1.12074,1.12094,80600000.0
2008-10-14 17:15:00,1.12087,1.12102,1.12035,1.12102,92600000.0
2008-10-14 17:16:00,1.12078,1.12092,1.12027,1.12037,13200000.0
2008-10-14 17:17:00,1.12067,1.12129,1.12054,1.121,133000000.0
2008-10-14 17:18:00,1.12162,1.12219,1.12162,1.12196,120200000.0
2008-10-14 17:19:00,1.12152,1.12172,1.12111,1.12134,96800000.0
2008-10-14 17:20:00,1.12066,1.12098,1.12039,1.12039,105400000.0
2008-10-14 17:21:00,1.12046,1.12064,1.11992,1.11992,95600000.0
2008-10-14 17:22:00,1.11938,1.12044,1.11938,1.1198,191200000.0
2008-10-14 17:23:00,1.1201,1.12121,1.1201,1.12083,115600000.0
2008-10-14 17:24:00,1.1209,1.12135,1.12045,1.12045,93400000.0
2008-10-14 17:25:00,1.12064,1.12144,1.1205,1.12053,152600000.0
2008-10-14 17:26:00,1.12042,1.1225,1.12042,1.1225,129600000.0
2008-10-14 17:27:00,1.12196,1.12226,1.12151,1.12213,88200000.0
2008-10-14 17:28:00,1.12294,1.12449,1.12294,1.12375,131800000.0
2008-10-14 17:29:00,1.12435,1.12512,1.12431,1.12472,181600000.0
2008-10-14 17:30:00,1.12465,1.12497,1.12423,1.12456,127300000.0
2008-10-14 17:31:00,1.12477,1.12528,1.12462,1.12483,112600000.0
2008-10-14 17:32:00,1.12458,1.12479,1.12452,1.12452,99000000.0
2008-10-14 17:33:00,1.12431,1.12521,1.12431,1.12481,120600000.0
2008-10-14 17:34:00,1.12505,1.12528,1.12463,1.12463,99800000.0
2008-10-14 17:35:00,1.12434,1.12463,1.12395,1.12431,111400000.0
2008-10-14 17:36:00,1.12451,1.12451,1.12374,1.12374,68200000.0
2008-10-14 17:37:00,1.12386,1.12433,1.12363,1.124,58800000.0
2008-10-14 17:38:00,1.12471,1.12623,1.12471,1.12623,66600000.0
2008-10-14 17:39:00,1.12591,1.12635,1.12542,1.12559,55200000.0
2008-10-14 17:40:00,1.12507,1.12579,1.12482,1.12579,12000000.0
2008-10-14 17:41:00,1.12592,1.12592,1.12521,1.1253,46000000.0
2008-10-14 17:42:00,1.12511,1.12547,1.12504,1.12515,63000000.0
2008-10-14 17:43:00,1.12492,1.12556,1.12492,1.12526,57000000.0
2008-10-14 17:44:00,1.12538,1.12563,1.12537,1.12557,52000000.0
2008-10-14 17:45:00,1.12599,1.12618,1.12598,1.12607,34600000.0
2008-10-14 17:46:00,1.12634,1.1267,1.12634,1.12647,9000000.0
2008-10-14 17:47:00,1.1267,1.12714,1.12667,1.12668,78400000.0
2008-10-14 17:48:00,1.1268,1.12737,1.1268,1.12729,74800000.0
2008-10-14 17:49:00,1.12767,1.12802,1.12767,1.12801,75800000.0
2008-10-14 17:50:00,1.12865,1.12865,1.12753,1.12753,80400000.0
2008-10-14 17:51:00,1.12671,1.12671,1.12575,1.12596,67000000.0
2008-10-14 17:52:00,1.12594,1.12647,1.12532,1.12532,96800000.0
2008-10-14 17:53:00,1.12448,1.12471,1.12412,1.12449,66600000.0
2008-10-14 17:54:00,1.12403,1.12459,1.12403,1.12459,50200000.0
2008-10-14 17:55:00,1.12538,1.12655,1.12538,1.12637,55200000.0
2008-10-14 17:56:00,1.12668,1.12712,1.12642,1.12679,121600000.0
2008-10-14 17:57:00,1.12739,1.12809,1.12723,1.12723,112000000.0
2008-10-14 17:58:00,1.12782,1.12851,1.1278,1.12832,58800000.0
2008-10-14 17:59:00,1.12869,1.12897,1.12836,1.12848,75000000.0
2008-10-14 18:00:00,1.12859,1.12864,1.12799,1.12799,98000000.0
2008-10-14 18:01:00,1.12738,1.12738,1.12668,1.12668,71000000.0
2008-10-14 18:02:00,1.12613,1.12615,1.12557,1.12591,80000000.0
2008-10-14 18:03:00,1.12578,1.12622,1.12561,1.12576,101600000.0
2008-10-14 18:04:00,1.12538,1.12547,1.12475,1.12482,75700000.0
2008-10-14 18:05:00,1.12496,1.12605,1.12496,1.12605,119800000.0
2008-10-14 18:06:00,1.12608,1.12616,1.12553,1.12558,115800000.0
2008-10-14 18:07:00,1.12513,1.12535,1.12497,1.12515,111000000.0
2008-10-14 18:08:00,1.12563,1.12599,1.12544,1.12598,28000000.0
2008-10-14 18:09:00,1.12673,1.12719,1.12636,1.12707,117600000.0
2008-10-14 18:10:00,1.12667,1.12732,1.12643,1.12677,108400000.0
2008-10-14 18:11:00,1.12629,1.12634,1.12529,1.12532,124200000.0
2008-10-14 18:12:00,1.12534,1.12544,1.12459,1.12497,91200000.0
2008-10-14 18:13:00,1.1251,1.12597,1.12504,1.12554,123600000.0
2008-10-14 18:14:00,1.12559,1.12559,1.12404,1.12417,19600000.0
2008-10-14 18:15:00,1.12458,1.12547,1.12448,1.12545,126800000.0
2008-10-14 18:16:00,1.12549,1.12607,1.12522,1.12522,161000000.0
2008-10-14 18:17:00,1.12521,1.12555,1.12516,1.12516,48800000.0
2008-10-14 18:18:00,1.12521,1.12563,1.1252,1.12524,82600000.0
2008-10-14 18:19:00,1.12551,1.12627,1.12551,1.12627,87400000.0
2008-10-14 18:20:00,1.12591,1.12591,1.12509,1.12509,74400000.0
2008-10-14 18:21:00,1.12554,1.12694,1.12554,1.12672,52400000.0
2008-10-14 18:22:00,1.128,1.1282,1.1277,1.1281,106800000.0
2008-10-14 18:23:00,1.12782,1.12813,1.12715,1.12771,106800000.0
2008-10-14 18:24:00,1.1276,1.1276,1.12654,1.12668,85400000.0
2008-10-14 18:25:00,1.12649,1.1274,1.12637,1.1274,13800000.0
2008-10-14 18:26:00,1.12679,1.12679,1.12505,1.12505,57000000.0
2008-10-14 18:27:00,1.12499,1.12549,1.12499,1.12509,83400000.0
2008-10-14 18:28:00,1.12527,1.12546,1.12455,1.12455,130600000.0
2008-10-14 18:29:00,1.12454,1.12506,1.12441,1.12465,160800000.0
2008-10-14 18:30:00,1.12395,1.12408,1.12241,1.12241,125900000.0
2008-10-14 18:31:00,1.12061,1.12061,1.11954,1.12008,127000000.0
2008-10-14 18:32:00,1.12069,1.12142,1.12066,1.12117,107200000.0
2008-10-14 18:33:00,1.12119,1.1217,1.12119,1.12152,61200000.0
2008-10-14 18:34:00,1.1217,1.12256,1.12145,1.1224,95600000.0
2008-10-14 18:35:00,1.12296,1.12406,1.12296,1.12398,74600000.0
2008-10-14 18:36:00,1.1245,1.12505,1.12447,1.12467,56200000.0
2008-10-14 18:37:00,1.12451,1.12482,1.12428,1.12462,87000000.0
2008-10-14 18:38:00,1.12501,1.12661,1.12501,1.1266,47800000.0
2008-10-14 18:39:00,1.12685,1.128,1.12685,1.12779,55000000.0
2008-10-14 18:40:00,1.12769,1.12784,1.12768,1.12784,62000000.0
2008-10-14 18:41:00,1.12783,1.12823,1.12783,1.12785,49800000.0
2008-10-14 18:42:00,1.12744,1.12778,1.12737,1.12778,30200000.0
2008-10-14 18:43:00,1.1278,1.1278,1.12678,1.12713,16400000.0
2008-10-14 18:44:00,1.12669,1.12715,1.12668,1.12687,44200000.0
2008-10-14 18:45:00,1.12661,1.12705,1.12655,1.12679,46400000.0
2008-10-14 18:46:00,1.12659,1.12668,1.12619,1.12668,49800000.0
2008-10-14 18:47:00,1.12682,1.12682,1.12626,1.12644,88400000.0
2008-10-14 18:48:00,1.12645,1.12735,1.12645,1.12731,13000000.0
2008-10-14 18:49:00,1.12745,1.1278,1.12745,1.12761,29800000.0
2008-10-14 18:50:00,1.1275,1.1275,1.12659,1.12659,73000000.0
2008-10-14 18:51:00,1.12628,1.12628,1.12539,1.12577,91800000.0
2008-10-14 18:52:00,1.12594,1.12652,1.1259,1.12622,68800000.0
2008-10-14 18:53:00,1.12685,1.12716,1.12668,1.12684,58200000.0
2008-10-14 18:54:00,1.12639,1.12639,1.12609,1.12616,68200000.0
2008-10-14 18:55:00,1.12625,1.12694,1.12623,1.12651,59800000.0
2008-10-14 18:56:00,1.12618,1.12653,1.12591,1.12628,79200000.0
2008-10-14 18:57:00,1.12703,1.12762,1.12703,1.12756,18600000.0
2008-10-14 18:58:00,1.12712,1.12759,1.12688,1.12702,71800000.0
2008-10-14 18:59:00,1.12687,1.12755,1.12683,1.12701,145800000.0
2008-10-14 19:00:00,1.12679,1.12689,1.12525,1.12525,141600000.0
2008-10-14 19:01:00,1.12535,1.12596,1.12525,1.12532,157800000.0
2008-10-14 19:02:00,1.12505,1.12606,1.12505,1.12604,17200000.0
2008-10-14 19:03:00,1.12669,1.12709,1.12663,1.12709,23600000.0
2008-10-14 19:04:00,1.12756,1.12876,1.12748,1.12876,12800000.0
2008-10-14 19:05:00,1.12848,1.12868,1.12848,1.12856,19000000.0
2008-10-14 19:06:00,1.1283,1.12854,1.12685,1.12685,118100000.0
2008-10-14 19:07:00,1.12668,1.1276,1.12668,1.12745,43800000.0
2008-10-14 19:08:00,1.12768,1.12768,1.1265,1.1265,56200000.0
2008-10-14 19:09:00,1.12656,1.12744,1.12656,1.12744,12200000.0
2008-10-14 19:10:00,1.12742,1.12742,1.12725,1.12725,27400000.0
2008-10-14 19:11:00,1.12702,1.1274,1.12685,1.1272,108600000.0
2008-10-14 19:12:00,1.12726,1.12766,1.12726,1.12761,44000000.0
2008-10-14 19:13:00,1.12785,1.12808,1.12785,1.12799,55800000.0
2008-10-14 19:14:00,1.12821,1.12862,1.1282,1.12862,83000000.0
2008-10-14 19:15:00,1.12843,1.12863,1.12807,1.12807,34200000.0
2008-10-14 19:16:00,1.1279,1.1279,1.12701,1.12713,22200000.0
2008-10-14 19:17:00,1.12673,1.12673,1.12585,1.12606,18200000.0
2008-10-14 19:18:00,1.12608,1.1276,1.12608,1.12742,93700000.0
2008-10-14 19:19:00,1.12769,1.12815,1.12769,1.12778,78400000.0
2008-10-14 19:20:00,1.12768,1.12776,1.12749,1.12749,23800000.0
2008-10-14 19:21:00,1.12771,1.12806,1.12771,1.12796,58600000.0
2008-10-14 19:22:00,1.12881,1.12929,1.12854,1.12854,67400000.0
2008-10-14 19:23:00,1.12848,1.12854,1.12848,1.12854,33200000.0
2008-10-14 19:24:00,1.12841,1.12893,1.12836,1.12836,36800000.0
2008-10-14 19:25:00,1.12874,1.12977,1.12874,1.12964,17600000.0
2008-10-14 19:26:00,1.12972,1.13038,1.12972,1.13038,9400000.0
2008-10-14 19:27:00,1.1304,1.1304,1.12953,1.12958,35400000.0
2008-10-14 19:28:00,1.1298,1.13032,1.1298,1.13006,20200000.0
2008-10-14 19:29:00,1.12988,1.13086,1.12988,1.13015,45000000.0
2008-10-14 19:30:00,1.13059,1.13093,1.13059,1.13073,12000000.0
2008-10-14 19:31:00,1.13086,1.13133,1.13078,1.13119,43400000.0
2008-10-14 19:32:00,1.13106,1.13151,1.13048,1.13065,90900000.0
2008-10-14 19:33:00,1.13083,1.13105,1.13012,1.13089,74400000.0
2008-10-14 19:34:00,1.13095,1.13123,1.13087,1.13123,21400000.0
2008-10-14 19:35:00,1.13032,1.13116,1.13002,1.13116,12200000.0
2008-10-14 19:36:00,1.13085,1.13085,1.12988,1.12988,12200000.0
2008-10-14 19:37:00,1.12952,1.12989,1.12941,1.12976,34400000.0
2008-10-14 19:38:00,1.12999,1.13041,1.12986,1.13022,81000000.0
2008-10-14 19:39:00,1.13017,1.1308,1.1301,1.13029,21000000.0
2008-10-14 19:40:00,1.1298,1.13051,1.12969,1.13046,74800000.0
2008-10-14 19:41:00,1.13064,1.13081,1.13019,1.13032,31400000.0
2008-10-14 19:42:00,1.13055,1.13055,1.13002,1.13044,13800000.0
2008-10-14 19:43:00,1.12992,1.13026,1.12992,1.13012,16400000.0
2008-10-14 19:44:00,1.13014,1.13046,1.12969,1.12982,25600000.0
2008-10-14 19:45:00,1.13028,1.13028,1.12958,1.12958,15800000.0
2008-10-14 19:46:00,1.12901,1.12901,1.12771,1.12818,14800000.0
2008-10-14 19:47:00,1.12775,1.12819,1.1276,1.12819,49800000.0
2008-10-14 19:48:00,1.12845,1.12978,1.12845,1.12926,89400000.0
2008-10-14 19:49:00,1.12977,1.12982,1.12937,1.12938,58000000.0
2008-10-14 19:50:00,1.12928,1.12953,1.12925,1.12953,24800000.0
2008-10-14 19:51:00,1.12969,1.13038,1.12969,1.13036,39800000.0
2008-10-14 19:52:00,1.12991,1.12991,1.12926,1.12926,18400000.0
2008-10-14 19:53:00,1.12962,1.12988,1.12922,1.12922,66200000.0
2008-10-14 19:54:00,1.12923,1.12923,1.12813,1.12813,16000000.0
2008-10-14 19:55:00,1.12769,1.12769,1.12718,1.12725,29200000.0
2008-10-14 19:56:00,1.12748,1.12819,1.12715,1.12819,42400000.0
2008-10-14 19:57:00,1.12859,1.12869,1.12819,1.1283,11600000.0
2008-10-14 19:58:00,1.12754,1.12815,1.12754,1.12789,25200000.0
2008-10-14 19:59:00,1.1282,1.1285,1.12776,1.12814,93200000.0
2008-10-14 20:00:00,1.12789,1.12842,1.12728,1.12769,140800000.0
2008-10-14 20:01:00,1.12794,1.12794,1.12762,1.12773,10200000.0
2008-10-14 20:02:00,1.1278,1.12814,1.12744,1.12785,16200000.0
2008-10-14 20:03:00,1.12787,1.12787,1.12732,1.12732,5800000.0
2008-10-14 20:04:00,1.12813,1.12822,1.12765,1.12791,92800000.0
2008-10-14 20:05:00,1.12698,1.12773,1.12698,1.1276,81400000.0
2008-10-14 20:06:00,1.12777,1.12777,1.12733,1.12733,6400000.0
2008-10-14 20:07:00,1.12689,1.12712,1.12678,1.12678,9000000.0
2008-10-14 20:08:00,1.12671,1.1273,1.1267,1.1271,41600000.0
2008-10-14 20:09:00,1.1268,1.1269,1.12588,1.12655,83400000.0
2008-10-14 20:10:00,1.12653,1.12653,1.12568,1.12568,14800000.0
2008-10-14 20:11:00,1.12467,1.12543,1.12467,1.12467,12200000.0
2008-10-14 20:12:00,1.12383,1.12408,1.12383,1.12408,21200000.0
2008-10-14 20:13:00,1.12407,1.1245,1.12407,1.12448,20000000.0
2008-10-14 20:14:00,1.12426,1.12426,1.12396,1.12396,46200000.0
2008-10-14 20:15:00,1.12377,1.12497,1.12377,1.12437,121000000.0
2008-10-14 20:16:00,1.12412,1.12442,1.12391,1.12407,60600000.0
2008-10-14 20:17:00,1.12422,1.12432,1.12406,1.12408,19400000.0
2008-10-14 20:18:00,1.1238,1.1238,1.1232,1.12337,13600000.0
2008-10-14 20:19:00,1.12381,1.12381,1.12317,1.12321,23200000.0
2008-10-14 20:20:00,1.12275,1.12324,1.12275,1.12319,36600000.0
2008-10-14 20:21:00,1.12298,1.12305,1.1228,1.12281,12800000.0
2008-10-14 20:22:00,1.12278,1.12281,1.12231,1.12233,39200000.0
2008-10-14 20:23:00,1.12192,1.12217,1.12161,1.12171,12400000.0
2008-10-14 20:24:00,1.12104,1.12104,1.12073,1.12073,12000000.0
2008-10-14 20:25:00,1.12148,1.12148,1.12096,1.12123,17200000.0
2008-10-14 20:26:00,1.12051,1.12066,1.12047,1.12057,24800000.0
2008-10-14 20:27:00,1.12037,1.12101,1.12035,1.12099,65000000.0
2008-10-14 20:28:00,1.12104,1.12163,1.12053,1.12053,11200000.0
2008-10-14 20:29:00,1.1209,1.1211,1.1208,1.1208,32400000.0
2008-10-14 20:30:00,1.12042,1.1212,1.12042,1.1212,32400000.0
2008-10-14 20:31:00,1.12106,1.12108,1.12056,1.12056,12400000.0
2008-10-14 20:32:00,1.12081,1.12082,1.12061,1.12061,13600000.0
2008-10-14 20:33:00,1.12041,1.12088,1.11987,1.12088,11200000.0
2008-10-14 20:34:00,1.12094,1.12102,1.12038,1.12083,68200000.0
2008-10-14 20:35:00,1.12151,1.1225,1.12151,1.12224,56800000.0
2008-10-14 20:36:00,1.12211,1.12211,1.12163,1.12199,22900000.0
2008-10-14 20:37:00,1.12223,1.12266,1.12223,1.12229,35400000.0
2008-10-14 20:38:00,1.12188,1.12229,1.12165,1.12167,53800000.0
2008-10-14 20:39:00,1.12187,1.12259,1.12175,1.12259,22800000.0
2008-10-14 20:40:00,1.12257,1.1226,1.12188,1.12192,65200000.0
2008-10-14 20:41:00,1.12161,1.12222,1.12161,1.12163,19000000.0
2008-10-14 20:42:00,1.12126,1.12139,1.12121,1.12139,5600000.0
2008-10-14 20:43:00,1.12125,1.1218,1.12121,1.12136,49800000.0
2008-10-14 20:44:00,1.12145,1.12197,1.12145,1.12162,62200000.0
2008-10-14 20:45:00,1.12135,1.12135,1.12092,1.12092,78800000.0
2008-10-14 20:46:00,1.1203,1.1203,1.11927,1.11927,28400000.0
2008-10-14 20:47:00,1.11898,1.11969,1.11898,1.11969,58000000.0
2008-10-14 20:48:00,1.11936,1.1198,1.11918,1.11929,22400000.0
2008-10-14 20:49:00,1.11879,1.11947,1.11879,1.11891,9600000.0
2008-10-14 20:50:00,1.11916,1.11953,1.11902,1.11953,56400000.0
2008-10-14 20:51:00,1.11959,1.11975,1.11937,1.11947,13000000.0
2008-10-14 20:52:00,1.11927,1.11996,1.11927,1.11966,19800000.0
2008-10-14 20:53:00,1.1192,1.1192,1.11865,1.11865,39800000.0
2008-10-14 20:54:00,1.11861,1.12005,1.11858,1.12005,13800000.0
2008-10-14 20:55:00,1.12013,1.12013,1.1193,1.1193,14600000.0
2008-10-14 20:56:00,1.11974,1.12018,1.11974,1.12018,13000000.0
2008-10-14 20:57:00,1.12006,1.12014,1.1193,1.11931,30200000.0
2008-10-14 20:58:00,1.11955,1.11972,1.11949,1.11952,49600000.0
2008-10-14 20:59:00,1.12032,1.12095,1.12032,1.12095,50800000.0
2008-10-14 21:00:00,1.12081,1.12087,1.12055,1.12058,54800000.0
2008-10-14 21:01:00,1.12038,1.12141,1.12032,1.12104,106200000.0
2008-10-14 21:02:00,1.12183,1.12183,1.12073,1.12073,153000000.0
2008-10-14 21:03:00,1.12019,1.12109,1.12019,1.12109,10600000.0
2008-10-14 21:04:00,1.12098,1.12119,1.12092,1.12097,15200000.0
2008-10-14 21:05:00,1.12144,1.12188,1.12144,1.12188,5200000.0
2008-10-14 21:06:00,1.12308,1.12308,1.12262,1.12285,12600000.0
2008-10-14 21:07:00,1.1221,1.1221,1.12159,1.12202,28400000.0
2008-10-14 21:08:00,1.12232,1.1226,1.12229,1.12235,43000000.0
2008-10-14 21:09:00,1.12275,1.12307,1.12172,1.12179,59400000.0
2008-10-14 21:10:00,1.12163,1.12331,1.12163,1.12331,29000000.0
2008-10-14 21:11:00,1.12316,1.12485,1.12302,1.12485,12600000.0
2008-10-14 21:12:00,1.12564,1.1263,1.12555,1.12555,23800000.0
2008-10-14 21:13:00,1.12458,1.12488,1.12441,1.12465,16600000.0
2008-10-14 21:14:00,1.12508,1.12553,1.12508,1.12524,48200000.0
2008-10-14 21:15:00,1.12515,1.12518,1.1245,1.1245,47600000.0
2008-10-14 21:16:00,1.12382,1.12382,1.12247,1.12247,58600000.0
2008-10-14 21:17:00,1.12287,1.12305,1.12285,1.12305,13200000.0
2008-10-14 21:18:00,1.12323,1.12348,1.12314,1.12333,25400000.0
2008-10-14 21:19:00,1.12427,1.12431,1.12332,1.12332,18000000.0
2008-10-14 21:20:00,1.12248,1.12337,1.12248,1.12337,37800000.0
2008-10-14 21:21:00,1.1239,1.1241,1.12363,1.12363,15000000.0
2008-10-14 21:22:00,1.12377,1.12443,1.12377,1.12443,16800000.0
2008-10-14 21:23:00,1.12425,1.12477,1.1238,1.12477,11800000.0
2008-10-14 21:24:00,1.12414,1.12468,1.12414,1.12415,18800000.0
2008-10-14 21:25:00,1.12389,1.12419,1.12376,1.12419,70800000.0
2008-10-14 21:26:00,1.12427,1.12489,1.12427,1.12448,31800000.0
2008-10-14 21:27:00,1.12413,1.12472,1.12413,1.12453,25800000.0
2008-10-14 21:28:00,1.12429,1.12459,1.12426,1.12456,15600000.0
2008-10-14 21:29:00,1.12517,1.12542,1.12498,1.12542,7800000.0
2008-10-14 21:30:00,1.1265,1.12715,1.1265,1.12662,21200000.0
2008-10-14 21:31:00,1.12653,1.12714,1.12653,1.12714,38000000.0
2008-10-14 21:32:00,1.12657,1.12661,1.12604,1.12606,19600000.0
2008-10-14 21:33:00,1.12542,1.12542,1.12444,1.12479,30400000.0
2008-10-14 21:34:00,1.12509,1.12562,1.125,1.12562,89400000.0
2008-10-14 21:35:00,1.1255,1.12587,1.1255,1.12568,63300000.0
2008-10-14 21:36:00,1.1255,1.12556,1.12464,1.12474,100000000.0
2008-10-14 21:37:00,1.12574,1.12609,1.12555,1.12595,10800000.0
2008-10-14 21:38:00,1.12566,1.12622,1.12566,1.12609,19400000.0
2008-10-14 21:39:00,1.12691,1.12763,1.12659,1.12682,12400000.0
2008-10-14 21:40:00,1.12605,1.12721,1.12605,1.12721,23100000.0
2008-10-14 21:41:00,1.12777,1.1281,1.1275,1.12792,65000000.0
2008-10-14 21:42:00,1.12769,1.12769,1.12719,1.12719,8200000.0
2008-10-14 21:43:00,1.1274,1.12748,1.12737,1.12748,6800000.0
2008-10-14 21:44:00,1.12798,1.12833,1.12771,1.12804,13800000.0
2008-10-14 21:45:00,1.12766,1.12789,1.12766,1.12788,20600000.0
2008-10-14 21:46:00,1.12797,1.12843,1.12794,1.12794,8000000.0
2008-10-14 21:47:00,1.12736,1.12755,1.12699,1.12723,8600000.0
2008-10-14 21:48:00,1.12713,1.12758,1.12637,1.12708,60200000.0
2008-10-14 21:49:00,1.12775,1.12791,1.1276,1.12788,17000000.0
2008-10-14 21:50:00,1.12758,1.12784,1.12718,1.12719,116600000.0
2008-10-14 21:51:00,1.12713,1.12769,1.12713,1.12754,97400000.0
2008-10-14 21:52:00,1.12749,1.12756,1.12737,1.12753,52400000.0
2008-10-14 21:53:00,1.12832,1.12832,1.12736,1.12768,8800000.0
2008-10-14 21:54:00,1.1283,1.1283,1.1282,1.1282,15600000.0
2008-10-14 21:55:00,1.12758,1.12797,1.12758,1.1277,15600000.0
2008-10-14 21:56:00,1.12799,1.12825,1.12782,1.12825,15800000.0
2008-10-14 21:57:00,1.12794,1.12841,1.12794,1.12836,51800000.0
2008-10-14 21:58:00,1.1281,1.12818,1.12773,1.12773,11200000.0
2008-10-14 21:59:00,1.12763,1.12767,1.12735,1.12767,41200000.0
2008-10-14 22:00:00,1.12797,1.12797,1.12739,1.12766,18400000.0
2008-10-14 22:01:00,1.1276,1.1277,1.12726,1.12726,12800000.0
2008-10-14 22:02:00,1.12739,1.12742,1.12726,1.12739,43300000.0
2008-10-14 22:03:00,1.12756,1.12783,1.1274,1.12768,8200000.0
2008-10-14 22:04:00,1.1276,1.1276,1.12708,1.12751,43800000.0
2008-10-14 22:05:00,1.12743,1.12743,1.12701,1.12704,41600000.0
2008-10-14 22:06:00,1.12688,1.12707,1.12663,1.12663,16400000.0
2008-10-14 22:07:00,1.12646,1.12646,1.12591,1.12591,3400000.0
2008-10-14 22:08:00,1.12586,1.12586,1.12419,1.12442,138400000.0
2008-10-14 22:09:00,1.12436,1.12478,1.1242,1.12434,75200000.0
2008-10-14 22:10:00,1.12418,1.12418,1.12357,1.12357,29600000.0
2008-10-14 22:11:00,1.12351,1.12398,1.12322,1.1236,87200000.0
2008-10-14 22:12:00,1.1236,1.12402,1.12357,1.12368,67200000.0
2008-10-14 22:13:00,1.1248,1.1248,1.1244,1.1245,21800000.0
2008-10-14 22:14:00,1.12358,1.1239,1.12319,1.1239,21800000.0
2008-10-14 22:15:00,1.12437,1.12459,1.12412,1.12418,78600000.0
2008-10-14 22:16:00,1.125,1.1251,1.1248,1.125,28000000.0
2008-10-14 22:17:00,1.12431,1.1245,1.12396,1.12418,28000000.0
2008-10-14 22:18:00,1.12393,1.12393,1.1227,1.1227,30400000.0
2008-10-14 22:19:00,1.12241,1.12279,1.12221,1.12251,16200000.0
2008-10-14 22:20:00,1.12269,1.12294,1.1223,1.12282,20400000.0
2008-10-14 22:21:00,1.12245,1.12245,1.12185,1.122,23600000.0
2008-10-14 22:22:00,1.12291,1.12325,1.1225,1.12321,38000000.0
2008-10-14 22:23:00,1.1251,1.1251,1.1246,1.1247,58200000.0
2008-10-14 22:24:00,1.1249,1.125,1.1238,1.1239,58200000.0
2008-10-14 22:25:00,1.12337,1.12354,1.12317,1.12339,58200000.0
2008-10-14 22:26:00,1.12353,1.12358,1.12331,1.12354,50000000.0
2008-10-14 22:27:00,1.12351,1.12395,1.12329,1.12329,11000000.0
2008-10-14 22:28:00,1.124,1.1243,1.1239,1.1243,17400000.0
2008-10-14 22:29:00,1.12337,1.12357,1.12312,1.12342,17400000.0
2008-10-14 22:30:00,1.12269,1.12299,1.12269,1.12292,7800000.0
2008-10-14 22:31:00,1.12313,1.12352,1.1231,1.1233,104800000.0
2008-10-14 22:32:00,1.12308,1.1234,1.12308,1.12329,117200000.0
2008-10-14 22:33:00,1.12256,1.12263,1.12232,1.12232,133200000.0
2008-10-14 22:34:00,1.12277,1.12427,1.12277,1.12427,12600000.0
2008-10-14 22:35:00,1.1251,1.1251,1.12467,1.12499,20200000.0
2008-10-14 22:36:00,1.12619,1.12619,1.12443,1.12443,6800000.0
2008-10-14 22:37:00,1.12373,1.12409,1.12371,1.12409,30400000.0
2008-10-14 22:38:00,1.12448,1.12476,1.12399,1.12444,13400000.0
2008-10-14 22:39:00,1.12541,1.1256,1.12539,1.1256,79600000.0
2008-10-14 22:40:00,1.12569,1.12569,1.12469,1.12517,100200000.0
2008-10-14 22:41:00,1.12514,1.12586,1.12514,1.12574,51400000.0
2008-10-14 22:42:00,1.1265,1.1271,1.1265,1.1269,44800000.0
2008-10-14 22:43:00,1.12592,1.12623,1.12573,1.12583,44800000.0
2008-10-14 22:44:00,1.12596,1.12622,1.12588,1.12597,27400000.0
2008-10-14 22:45:00,1.1262,1.12719,1.1262,1.12714,29200000.0
2008-10-14 22:46:00,1.12723,1.12802,1.12723,1.12802,13200000.0
2008-10-14 22:47:00,1.12806,1.12833,1.12798,1.12825,32400000.0
2008-10-14 22:48:00,1.1282,1.12859,1.12812,1.12816,80600000.0
2008-10-14 22:49:00,1.128,1.12802,1.12728,1.12728,29600000.0
2008-10-14 22:50:00,1.12662,1.12704,1.12599,1.12599,23400000.0
2008-10-14 22:51:00,1.1258,1.12614,1.1257,1.12606,32600000.0
2008-10-14 22:52:00,1.12583,1.1259,1.12551,1.12551,26800000.0
2008-10-14 22:53:00,1.12513,1.12525,1.12463,1.1249,18000000.0
2008-10-14 22:54:00,1.12505,1.12512,1.12479,1.12479,14800000.0
2008-10-14 22:55:00,1.12455,1.12517,1.12356,1.12356,12000000.0
2008-10-14 22:56:00,1.12315,1.12348,1.12308,1.12348,19000000.0
2008-10-14 22:57:00,1.12383,1.12471,1.12383,1.12389,49400000.0
2008-10-14 22:58:00,1.1245,1.12456,1.12415,1.12456,4200000.0
2008-10-14 22:59:00,1.12465,1.12533,1.12465,1.12533,64200000.0
2008-10-14 23:00:00,1.12551,1.12555,1.12542,1.12552,86000000.0
2008-10-14 23:01:00,1.128,1.128,1.1273,1.1274,15400000.0
2008-10-14 23:02:00,1.12606,1.12627,1.12553,1.12605,15400000.0
2008-10-14 23:03:00,1.12577,1.12634,1.12572,1.12604,11000000.0
2008-10-14 23:04:00,1.12597,1.12664,1.12597,1.1266,10200000.0
2008-10-14 23:05:00,1.1268,1.12682,1.1264,1.12682,23800000.0
2008-10-14 23:06:00,1.1279,1.128,1.1279,1.128,11000000.0
2008-10-14 23:07:00,1.12686,1.12824,1.12686,1.12824,11000000.0
2008-10-14 23:08:00,1.12825,1.12825,1.12695,1.12695,27800000.0
2008-10-14 23:09:00,1.12679,1.12726,1.12679,1.12686,31800000.0
2008-10-14 23:10:00,1.1271,1.1274,1.1271,1.12731,19000000.0
2008-10-14 23:11:00,1.127,1.12719,1.1266,1.12685,26400000.0
2008-10-14 23:12:00,1.1268,1.12702,1.12638,1.12702,12400000.0
2008-10-14 23:13:00,1.12838,1.12838,1.12755,1.12766,17400000.0
2008-10-14 23:14:00,1.12789,1.12825,1.1276,1.12768,11600000.0
2008-10-14 23:15:00,1.1286,1.1286,1.1285,1.1285,19000000.0
2008-10-14 23:16:00,1.12765,1.12771,1.12756,1.12756,19000000.0
2008-10-14 23:17:00,1.12782,1.12817,1.12764,1.12764,29400000.0
2008-10-14 23:18:00,1.12796,1.12812,1.12783,1.12784,22000000.0
2008-10-14 23:19:00,1.12795,1.12838,1.12795,1.12802,20200000.0
2008-10-14 23:20:00,1.12819,1.12875,1.12819,1.12875,15200000.0
2008-10-14 23:21:00,1.12874,1.12911,1.12855,1.12901,17600000.0
2008-10-14 23:22:00,1.12872,1.12898,1.1286,1.1286,33400000.0
2008-10-14 23:23:00,1.12862,1.12926,1.12855,1.12884,79200000.0
2008-10-14 23:24:00,1.12873,1.12873,1.12819,1.12819,15800000.0
2008-10-14 23:25:00,1.12766,1.12766,1.12713,1.12713,12000000.0
2008-10-14 23:26:00,1.12672,1.1275,1.12659,1.12709,14200000.0
2008-10-14 23:27:00,1.12677,1.12677,1.1264,1.12652,17000000.0
2008-10-14 23:28:00,1.12661,1.12661,1.1263,1.1263,3200000.0
2008-10-14 23:29:00,1.12641,1.12641,1.12607,1.12607,11400000.0
2008-10-14 23:30:00,1.12635,1.12666,1.12581,1.12581,7400000.0
2008-10-14 23:31:00,1.12588,1.12683,1.12588,1.12673,15800000.0
2008-10-14 23:32:00,1.12707,1.12727,1.12651,1.12651,20200000.0
2008-10-14 23:33:00,1.12687,1.12763,1.12681,1.12763,13600000.0
2008-10-14 23:34:00,1.12748,1.1278,1.12737,1.1276,13200000.0
2008-10-14 23:35:00,1.12682,1.12716,1.1267,1.12704,9600000.0
2008-10-14 23:36:00,1.1271,1.12749,1.12681,1.12705,15400000.0
2008-10-14 23:37:00,1.12701,1.12751,1.12684,1.12717,19200000.0
2008-10-14 23:38:00,1.12711,1.12767,1.12705,1.12767,11000000.0
2008-10-14 23:39:00,1.12731,1.12776,1.12731,1.12748,25200000.0
2008-10-14 23:40:00,1.1279,1.1279,1.12658,1.12658,12600000.0
2008-10-14 23:41:00,1.12634,1.12743,1.12634,1.12703,21400000.0
2008-10-14 23:42:00,1.12766,1.12781,1.12754,1.12781,4600000.0
2008-10-14 23:43:00,1.12756,1.12756,1.12667,1.12667,11000000.0
2008-10-14 23:44:00,1.12733,1.12766,1.12733,1.12766,3200000.0
2008-10-14 23:45:00,1.12806,1.12816,1.1278,1.1278,63600000.0
2008-10-14 23:46:00,1.12776,1.12788,1.12747,1.12748,28600000.0
2008-10-14 23:47:00,1.12784,1.12828,1.12784,1.12828,21800000.0
2008-10-14 23:48:00,1.1297,1.1299,1.1297,1.1299,16200000.0
2008-10-14 23:49:00,1.12862,1.12904,1.12855,1.12898,16200000.0
2008-10-14 23:50:00,1.12876,1.12903,1.12865,1.12889,18400000.0
2008-10-14 23:51:00,1.1287,1.12873,1.12816,1.12841,65600000.0
2008-10-14 23:52:00,1.12839,1.12912,1.12839,1.12912,66800000.0
2008-10-14 23:53:00,1.12856,1.12862,1.12816,1.12816,68400000.0
2008-10-14 23:54:00,1.12797,1.12946,1.12797,1.12946,11400000.0
2008-10-14 23:55:00,1.1293,1.1293,1.12891,1.12891,12800000.0
2008-10-14 23:56:00,1.1288,1.12907,1.12869,1.12869,11600000.0
2008-10-14 23:57:00,1.12735,1.1276,1.12731,1.12751,31400000.0
2008-10-14 23:58:00,1.12742,1.12765,1.12717,1.12753,23200000.0
2008-10-14 23:59:00,1.12741,1.12764,1.12741,1.12753,29000000.0
2008-10-15 00:00:00,1.12777,1.1282,1.12764,1.1282,13800000.0
2008-10-15 00:01:00,1.12874,1.12961,1.12857,1.12961,19800000.0
2008-10-15 00:02:00,1.12904,1.12904,1.12813,1.12819,10400000.0
2008-10-15 00:03:00,1.12604,1.12714,1.12604,1.12651,30800000.0
2008-10-15 00:04:00,1.12696,1.12737,1.12693,1.12693,11400000.0
2008-10-15 00:05:00,1.1274,1.12782,1.12701,1.12758,15600000.0
2008-10-15 00:06:00,1.12789,1.1286,1.12769,1.1284,14200000.0
2008-10-15 00:07:00,1.12794,1.12794,1.12599,1.12599,21400000.0
2008-10-15 00:08:00,1.12581,1.12719,1.12581,1.12719,20000000.0
2008-10-15 00:09:00,1.12595,1.12595,1.12312,1.12532,19000000.0
2008-10-15 00:10:00,1.12702,1.12755,1.12689,1.12738,11400000.0
2008-10-15 00:11:00,1.12743,1.12789,1.12742,1.12784,26000000.0
2008-10-15 00:12:00,1.12767,1.12767,1.12653,1.12653,16000000.0
2008-10-15 00:13:00,1.12637,1.12667,1.12637,1.1265,12600000.0
2008-10-15 00:14:00,1.12707,1.12843,1.12707,1.12843,9200000.0
2008-10-15 00:15:00,1.12781,1.12781,1.12726,1.12726,26000000.0
2008-10-15 00:16:00,1.1286,1.1287,1.1285,1.1285,14400000.0
2008-10-15 00:17:00,1.1269,1.1269,1.12641,1.12648,14400000.0
2008-10-15 00:18:00,1.12707,1.12789,1.12707,1.12789,21800000.0
2008-10-15 00:19:00,1.12844,1.12898,1.12763,1.12763,14400000.0
2008-10-15 00:20:00,1.12742,1.12821,1.12742,1.12767,19600000.0
2008-10-15 00:21:00,1.12776,1.12776,1.12703,1.12717,48600000.0
2008-10-15 00:22:00,1.12767,1.12789,1.12731,1.12787,8000000.0
2008-10-15 00:23:00,1.12825,1.12854,1.12784,1.12784,9000000.0
2008-10-15 00:24:00,1.12793,1.12822,1.12761,1.12795,6200000.0
2008-10-15 00:25:00,1.12771,1.12818,1.12768,1.12768,9800000.0
2008-10-15 00:26:00,1.12768,1.12831,1.12768,1.12831,34400000.0
2008-10-15 00:27:00,1.12851,1.12907,1.12826,1.12826,20000000.0
2008-10-15 00:28:00,1.12873,1.12874,1.12788,1.12788,12600000.0
2008-10-15 00:29:00,1.1278,1.1278,1.12719,1.12719,10600000.0
2008-10-15 00:30:00,1.1276,1.12825,1.1276,1.12804,19600000.0
2008-10-15 00:31:00,1.12717,1.12717,1.12668,1.12698,11600000.0
2008-10-15 00:32:00,1.12729,1.12793,1.12729,1.12793,10000000.0
2008-10-15 00:33:00,1.12846,1.12896,1.12846,1.12887,14200000.0
2008-10-15 00:34:00,1.1299,1.1299,1.1297,1.1297,10800000.0
2008-10-15 00:35:00,1.12789,1.1283,1.12787,1.1283,10800000.0
2008-10-15 00:36:00,1.12845,1.12855,1.12771,1.12779,18800000.0
2008-10-15 00:37:00,1.12834,1.12834,1.12804,1.12834,8800000.0
2008-10-15 00:38:00,1.1296,1.1297,1.1295,1.1295,2600000.0
2008-10-15 00:39:00,1.12787,1.12787,1.1274,1.1274,2600000.0
2008-10-15 00:40:00,1.1289,1.1289,1.1284,1.1284,19000000.0
2008-10-15 00:41:00,1.1285,1.1289,1.1285,1.1287,19000000.0
2008-10-15 00:42:00,1.12724,1.1276,1.12705,1.12712,19000000.0
2008-10-15 00:43:00,1.12747,1.12762,1.12714,1.12762,20000000.0
2008-10-15 00:44:00,1.12811,1.12819,1.12756,1.12819,11800000.0
2008-10-15 00:45:00,1.12829,1.12829,1.12775,1.12787,13200000.0
2008-10-15 00:46:00,1.12766,1.12805,1.12747,1.12757,27600000.0
2008-10-15 00:47:00,1.12756,1.12756,1.12737,1.12756,21600000.0
2008-10-15 00:48:00,1.12744,1.12744,1.12683,1.12683,14400000.0
2008-10-15 00:49:00,1.12696,1.12699,1.12601,1.12699,17400000.0
2008-10-15 00:50:00,1.12713,1.12713,1.12627,1.12634,22000000.0
2008-10-15 00:51:00,1.12744,1.12746,1.12687,1.12723,16600000.0
2008-10-15 00:52:00,1.12734,1.12734,1.12672,1.12702,14000000.0
2008-10-15 00:53:00,1.12743,1.12783,1.12719,1.12783,12400000.0
2008-10-15 00:54:00,1.127,1.12783,1.127,1.1274,11000000.0
2008-10-15 00:55:00,1.12747,1.12818,1.12747,1.12818,46600000.0
2008-10-15 00:56:00,1.12829,1.12839,1.12795,1.12803,24800000.0
2008-10-15 00:57:00,1.12769,1.12777,1.12689,1.12689,82900000.0
2008-10-15 00:58:00,1.12761,1.12761,1.12714,1.12751,7800000.0
2008-10-15 00:59:00,1.12699,1.12747,1.12695,1.1271,54800000.0
2008-10-15 01:00:00,1.12759,1.12773,1.12696,1.12768,18800000.0
2008-10-15 01:01:00,1.12785,1.12833,1.12785,1.1283,21400000.0
2008-10-15 01:02:00,1.12803,1.12843,1.12778,1.12833,76000000.0
2008-10-15 01:03:00,1.12832,1.12832,1.12717,1.12763,21600000.0
2008-10-15 01:04:00,1.1261,1.12669,1.1261,1.12647,15800000.0
2008-10-15 01:05:00,1.12644,1.12645,1.12599,1.12642,53800000.0
2008-10-15 01:06:00,1.12678,1.12758,1.12678,1.12758,17600000.0
2008-10-15 01:07:00,1.12752,1.12765,1.12711,1.12765,39800000.0
2008-10-15 01:08:00,1.12821,1.12821,1.12718,1.12733,17200000.0
2008-10-15 01:09:00,1.12732,1.12733,1.12711,1.12711,19800000.0
2008-10-15 01:10:00,1.12726,1.12733,1.12679,1.12701,14200000.0
2008-10-15 01:11:00,1.12681,1.12731,1.12666,1.12731,17000000.0
2008-10-15 01:12:00,1.12718,1.12752,1.12679,1.12724,85600000.0
2008-10-15 01:13:00,1.12719,1.12768,1.12701,1.12701,9600000.0
2008-10-15 01:14:00,1.12744,1.12807,1.12727,1.12756,75000000.0
2008-10-15 01:15:00,1.12809,1.12809,1.12768,1.12773,4400000.0
2008-10-15 01:16:00,1.12719,1.12726,1.12653,1.12656,24400000.0
2008-10-15 01:17:00,1.12641,1.12697,1.12613,1.12631,116400000.0
2008-10-15 01:18:00,1.12672,1.1268,1.12645,1.12645,13800000.0
2008-10-15 01:19:00,1.1265,1.1265,1.12596,1.12619,21800000.0
2008-10-15 01:20:00,1.12613,1.12613,1.12557,1.1259,11800000.0
2008-10-15 01:21:00,1.12545,1.12545,1.12374,1.12374,16400000.0
2008-10-15 01:22:00,1.12414,1.12417,1.12371,1.12376,35800000.0
2008-10-15 01:23:00,1.12443,1.1249,1.12443,1.12488,28000000.0
2008-10-15 01:24:00,1.12486,1.12516,1.12469,1.12485,13000000.0
2008-10-15 01:25:00,1.12524,1.12524,1.12428,1.12496,24600000.0
2008-10-15 01:26:00,1.12438,1.12539,1.12438,1.12471,62400000.0
2008-10-15 01:27:00,1.12567,1.12587,1.1251,1.12587,76800000.0
2008-10-15 01:28:00,1.12558,1.12558,1.12437,1.12437,28000000.0
2008-10-15 01:29:00,1.1241,1.12452,1.12383,1.12452,12000000.0
2008-10-15 01:30:00,1.12414,1.12533,1.12414,1.12533,15400000.0
2008-10-15 01:31:00,1.12521,1.12521,1.12391,1.12391,12200000.0
2008-10-15 01:32:00,1.12335,1.12472,1.12329,1.12356,87800000.0
2008-10-15 01:33:00,1.1238,1.1241,1.12344,1.12344,33600000.0
2008-10-15 01:34:00,1.1237,1.12403,1.1237,1.12403,2600000.0
2008-10-15 01:35:00,1.12432,1.12457,1.12425,1.12434,51100000.0
2008-10-15 01:36:00,1.12423,1.12423,1.1236,1.1239,14000000.0
2008-10-15 01:37:00,1.12333,1.12389,1.12313,1.12316,48800000.0
2008-10-15 01:38:00,1.12304,1.12304,1.12225,1.12225,10200000.0
2008-10-15 01:39:00,1.12284,1.12367,1.12284,1.12367,14000000.0
2008-10-15 01:40:00,1.12234,1.12234,1.12047,1.12205,19400000.0
2008-10-15 01:41:00,1.12224,1.12302,1.12224,1.12301,51000000.0
2008-10-15 01:42:00,1.12353,1.12461,1.12353,1.12379,88800000.0
2008-10-15 01:43:00,1.12357,1.12407,1.12341,1.12387,48600000.0
2008-10-15 01:44:00,1.12433,1.12497,1.12433,1.12444,11000000.0
2008-10-15 01:45:00,1.12445,1.12526,1.12445,1.12482,18800000.0
2008-10-15 01:46:00,1.1256,1.1256,1.12443,1.12443,46200000.0
2008-10-15 01:47:00,1.12452,1.12476,1.12431,1.12476,43800000.0
2008-10-15 01:48:00,1.12449,1.12452,1.1242,1.12433,30600000.0
2008-10-15 01:49:00,1.12478,1.12478,1.12412,1.12412,20000000.0
2008-10-15 01:50:00,1.12322,1.12347,1.1231,1.12347,10200000.0
2008-10-15 01:51:00,1.12369,1.12391,1.1232,1.12391,12600000.0
2008-10-15 01:52:00,1.12376,1.12424,1.12376,1.12422,18400000.0
2008-10-15 01:53:00,1.12395,1.12409,1.12377,1.12388,33000000.0
2008-10-15 01:54:00,1.12451,1.12453,1.12392,1.12392,17200000.0
2008-10-15 01:55:00,1.12412,1.12441,1.12409,1.12441,17200000.0
2008-10-15 01:56:00,1.12467,1.12485,1.12413,1.12413,26400000.0
2008-10-15 01:57:00,1.12396,1.12438,1.12341,1.12341,16200000.0
2008-10-15 01:58:00,1.12328,1.12379,1.12328,1.1235,33000000.0
2008-10-15 01:59:00,1.12349,1.12376,1.12336,1.12375,18000000.0
2008-10-15 02:00:00,1.12376,1.12376,1.12266,1.12282,15800000.0
2008-10-15 02:01:00,1.1234,1.1238,1.12319,1.12355,15400000.0
2008-10-15 02:02:00,1.12359,1.1246,1.12359,1.1246,19600000.0
2008-10-15 02:03:00,1.12439,1.12477,1.12376,1.12376,15600000.0
2008-10-15 02:04:00,1.1235,1.12365,1.12323,1.12365,8400000.0
2008-10-15 02:05:00,1.12433,1.12474,1.12404,1.12447,31400000.0
2008-10-15 02:06:00,1.12463,1.12473,1.1239,1.12425,25800000.0
2008-10-15 02:07:00,1.12409,1.12409,1.12381,1.12381,3200000.0
2008-10-15 02:08:00,1.12302,1.12302,1.12296,1.12296,9000000.0
2008-10-15 02:09:00,1.12309,1.12323,1.12191,1.12215,13800000.0
2008-10-15 02:10:00,1.12104,1.12178,1.11942,1.12178,23200000.0
2008-10-15 02:11:00,1.1209,1.12166,1.1209,1.12159,21800000.0
2008-10-15 02:12:00,1.12111,1.12111,1.12038,1.12044,19000000.0
2008-10-15 02:13:00,1.12037,1.12093,1.12037,1.12063,20000000.0
2008-10-15 02:14:00,1.12034,1.12127,1.12034,1.12119,18800000.0
2008-10-15 02:15:00,1.12049,1.12061,1.11949,1.12061,21600000.0
2008-10-15 02:16:00,1.12104,1.12175,1.12088,1.12175,13200000.0
2008-10-15 02:17:00,1.1219,1.1222,1.12152,1.122,23400000.0
2008-10-15 02:18:00,1.12179,1.12184,1.1211,1.12184,17400000.0
2008-10-15 02:19:00,1.12261,1.12315,1.12219,1.12263,15400000.0
2008-10-15 02:20:00,1.12258,1.12258,1.12232,1.12232,14600000.0
2008-10-15 02:21:00,1.12178,1.12339,1.12178,1.12337,12000000.0
2008-10-15 02:22:00,1.12355,1.12415,1.12329,1.12369,12600000.0
2008-10-15 02:23:00,1.12331,1.12385,1.12319,1.12385,18600000.0
2008-10-15 02:24:00,1.12337,1.12337,1.12211,1.12211,23000000.0
2008-10-15 02:25:00,1.12253,1.1228,1.12239,1.12277,19800000.0
2008-10-15 02:26:00,1.12289,1.12367,1.12289,1.12367,18600000.0
2008-10-15 02:27:00,1.12346,1.12406,1.12324,1.12406,34600000.0
2008-10-15 02:28:00,1.12472,1.12482,1.12436,1.12447,16200000.0
2008-10-15 02:29:00,1.1244,1.12477,1.1244,1.12454,18200000.0
2008-10-15 02:30:00,1.12467,1.12498,1.12416,1.12475,37600000.0
2008-10-15 02:31:00,1.12422,1.12422,1.12323,1.12332,10400000.0
2008-10-15 02:32:00,1.12333,1.12333,1.1221,1.12215,21800000.0
2008-10-15 02:33:00,1.12217,1.12274,1.12198,1.12274,18000000.0
2008-10-15 02:34:00,1.12296,1.12296,1.12208,1.12208,11400000.0
2008-10-15 02:35:00,1.12203,1.12302,1.12203,1.12302,17200000.0
2008-10-15 02:36:00,1.12305,1.12366,1.12305,1.12345,35000000.0
2008-10-15 02:37:00,1.12358,1.12378,1.12322,1.12341,9600000.0
2008-10-15 02:38:00,1.1236,1.12384,1.12338,1.12345,18800000.0
2008-10-15 02:39:00,1.12379,1.12431,1.12379,1.12388,14800000.0
2008-10-15 02:40:00,1.12348,1.12398,1.12348,1.1237,10400000.0
2008-10-15 02:41:00,1.12324,1.12362,1.12267,1.12268,25600000.0
2008-10-15 02:42:00,1.12316,1.12321,1.12231,1.12281,12800000.0
2008-10-15 02:43:00,1.1225,1.12272,1.12206,1.12206,18600000.0
2008-10-15 02:44:00,1.1221,1.12257,1.12161,1.12161,29800000.0
2008-10-15 02:45:00,1.12027,1.1203,1.11981,1.1203,20200000.0
2008-10-15 02:46:00,1.12073,1.12181,1.12073,1.12181,21200000.0
2008-10-15 02:47:00,1.12171,1.12177,1.12146,1.12146,12600000.0
2008-10-15 02:48:00,1.12141,1.12167,1.12112,1.12112,24600000.0
2008-10-15 02:49:00,1.12055,1.1209,1.12037,1.12043,10000000.0
2008-10-15 02:50:00,1.12052,1.12095,1.12052,1.12072,10000000.0
2008-10-15 02:51:00,1.12071,1.12075,1.12064,1.12064,13800000.0
2008-10-15 02:52:00,1.12088,1.12088,1.11985,1.11993,21800000.0
2008-10-15 02:53:00,1.12033,1.12068,1.12019,1.12068,15400000.0
2008-10-15 02:54:00,1.12037,1.12037,1.11953,1.11999,11200000.0
2008-10-15 02:55:00,1.12058,1.12058,1.11859,1.11911,18800000.0
2008-10-15 02:56:00,1.11868,1.11874,1.11793,1.11798,13400000.0
2008-10-15 02:57:00,1.11803,1.11859,1.11789,1.11813,14400000.0
2008-10-15 02:58:00,1.11862,1.11862,1.11788,1.11832,21800000.0
2008-10-15 02:59:00,1.11876,1.11876,1.11749,1.11749,11400000.0
2008-10-15 03:00:00,1.11735,1.11795,1.11735,1.11784,32000000.0
2008-10-15 03:01:00,1.11791,1.11868,1.11791,1.11864,11000000.0
2008-10-15 03:02:00,1.1193,1.11971,1.11897,1.11955,17800000.0
2008-10-15 03:03:00,1.11966,1.11972,1.1192,1.11941,28800000.0
2008-10-15 03:04:00,1.11914,1.1194,1.11914,1.11936,16400000.0
2008-10-15 03:05:00,1.12029,1.12069,1.12,1.12018,15000000.0
2008-10-15 03:06:00,1.12109,1.12131,1.12094,1.12103,15200000.0
2008-10-15 03:07:00,1.1213,1.1213,1.12019,1.12087,41200000.0
2008-10-15 03:08:00,1.12044,1.12047,1.12004,1.12004,7600000.0
2008-10-15 03:09:00,1.12094,1.1213,1.12094,1.1213,7800000.0
2008-10-15 03:10:00,1.12128,1.12176,1.12128,1.12176,19200000.0
2008-10-15 03:11:00,1.12076,1.12112,1.11975,1.11975,16600000.0
2008-10-15 03:12:00,1.11986,1.12085,1.11968,1.12085,11000000.0
2008-10-15 03:13:00,1.12068,1.12153,1.12044,1.12153,27000000.0
2008-10-15 03:14:00,1.12132,1.12286,1.12132,1.12206,16000000.0
2008-10-15 03:15:00,1.12113,1.12191,1.12113,1.12119,10000000.0
2008-10-15 03:16:00,1.12112,1.12162,1.12106,1.12162,10600000.0
2008-10-15 03:17:00,1.12097,1.12097,1.11993,1.11993,24600000.0
2008-10-15 03:18:00,1.12033,1.12163,1.12033,1.12139,16000000.0
2008-10-15 03:19:00,1.1226,1.1226,1.1218,1.122,19400000.0
2008-10-15 03:20:00,1.12018,1.12018,1.11969,1.11969,19400000.0
2008-10-15 03:21:00,1.12056,1.12063,1.1201,1.12018,18000000.0
2008-10-15 03:22:00,1.12025,1.12025,1.1194,1.11976,15400000.0
2008-10-15 03:23:00,1.11919,1.11919,1.11789,1.11789,12200000.0
2008-10-15 03:24:00,1.1185,1.12026,1.1185,1.12026,8800000.0
2008-10-15 03:25:00,1.11929,1.11974,1.11893,1.11974,11600000.0
2008-10-15 03:26:00,1.11979,1.12045,1.11968,1.11968,9200000.0
2008-10-15 03:27:00,1.11916,1.11985,1.11916,1.11964,15400000.0
2008-10-15 03:28:00,1.11969,1.12043,1.11968,1.11977,22600000.0
2008-10-15 03:29:00,1.11987,1.12084,1.11987,1.12083,20000000.0
2008-10-15 03:30:00,1.12078,1.12139,1.12078,1.1212,17600000.0
2008-10-15 03:31:00,1.12143,1.12143,1.12087,1.12091,25900000.0
2008-10-15 03:32:00,1.12035,1.12126,1.12035,1.1208,8400000.0
2008-10-15 03:33:00,1.12064,1.12103,1.12051,1.12094,23400000.0
2008-10-15 03:34:00,1.12104,1.12114,1.12097,1.12106,8800000.0
2008-10-15 03:35:00,1.1208,1.12105,1.12048,1.12048,11200000.0
2008-10-15 03:36:00,1.12121,1.12121,1.12061,1.12061,17400000.0
2008-10-15 03:37:00,1.1215,1.1216,1.1211,1.1213,6000000.0
2008-10-15 03:38:00,1.12045,1.12045,1.12006,1.12033,6000000.0
2008-10-15 03:39:00,1.11966,1.11984,1.1192,1.11939,13800000.0
2008-10-15 03:40:00,1.11898,1.11934,1.11883,1.11883,42200000.0
2008-10-15 03:41:00,1.11941,1.11987,1.11941,1.11981,16800000.0
2008-10-15 03:42:00,1.11917,1.11991,1.11917,1.11952,27800000.0
2008-10-15 03:43:00,1.11971,1.12038,1.11971,1.12038,13800000.0
2008-10-15 03:44:00,1.1209,1.12113,1.12052,1.12113,7400000.0
2008-10-15 03:45:00,1.12149,1.12163,1.12129,1.1215,13800000.0
2008-10-15 03:46:00,1.12162,1.12162,1.12041,1.12073,18600000.0
2008-10-15 03:47:00,1.12058,1.12058,1.11992,1.12058,11800000.0
2008-10-15 03:48:00,1.11989,1.12066,1.11989,1.12057,12400000.0
2008-10-15 03:49:00,1.1201,1.12015,1.1193,1.11963,30400000.0
2008-10-15 03:50:00,1.11867,1.11873,1.11782,1.11844,27200000.0
2008-10-15 03:51:00,1.11878,1.1194,1.11878,1.11932,8200000.0
2008-10-15 03:52:00,1.11965,1.11982,1.11936,1.11982,15400000.0
2008-10-15 03:53:00,1.11963,1.11963,1.11889,1.11917,9400000.0
2008-10-15 03:54:00,1.11927,1.11976,1.11911,1.11949,19000000.0
2008-10-15 03:55:00,1.11953,1.11984,1.11937,1.11937,17200000.0
2008-10-15 03:56:00,1.11959,1.1203,1.11959,1.12017,11800000.0
2008-10-15 03:57:00,1.12058,1.12058,1.11978,1.11978,21800000.0
2008-10-15 03:58:00,1.11979,1.11979,1.11914,1.11956,10400000.0
2008-10-15 03:59:00,1.11973,1.12125,1.11973,1.12063,24800000.0
2008-10-15 04:00:00,1.12079,1.121,1.12072,1.12091,9400000.0
2008-10-15 04:01:00,1.1207,1.12198,1.1207,1.12198,27800000.0
2008-10-15 04:02:00,1.12157,1.1221,1.12118,1.12118,11400000.0
2008-10-15 04:03:00,1.12172,1.12243,1.12172,1.12233,30400000.0
2008-10-15 04:04:00,1.1215,1.12178,1.12108,1.12108,19000000.0
2008-10-15 04:05:00,1.12098,1.12106,1.12007,1.12007,15400000.0
2008-10-15 04:06:00,1.11996,1.11996,1.11889,1.11903,25400000.0
2008-10-15 04:07:00,1.11906,1.11947,1.11865,1.11935,17200000.0
2008-10-15 04:08:00,1.11949,1.11997,1.11872,1.11914,27600000.0
2008-10-15 04:09:00,1.11928,1.11972,1.11925,1.11933,10600000.0
2008-10-15 04:10:00,1.11945,1.12009,1.11945,1.11982,6800000.0
2008-10-15 04:11:00,1.11927,1.11968,1.11915,1.11942,15400000.0
2008-10-15 04:12:00,1.11911,1.11953,1.11903,1.11942,14800000.0
2008-10-15 04:13:00,1.11964,1.11982,1.11936,1.11967,28800000.0
2008-10-15 04:14:00,1.11995,1.12092,1.11989,1.12065,18800000.0
2008-10-15 04:15:00,1.12104,1.12104,1.12052,1.12052,8400000.0
2008-10-15 04:16:00,1.12104,1.12176,1.12104,1.12132,17400000.0
2008-10-15 04:17:00,1.12071,1.12114,1.12071,1.12091,28800000.0
2008-10-15 04:18:00,1.1205,1.12094,1.12028,1.12051,22800000.0
2008-10-15 04:19:00,1.12028,1.1208,1.12011,1.12062,22400000.0
2008-10-15 04:20:00,1.12037,1.12079,1.12037,1.12067,31200000.0
2008-10-15 04:21:00,1.12057,1.12057,1.11953,1.11954,9000000.0
2008-10-15 04:22:00,1.11969,1.11987,1.11958,1.11968,9200000.0
2008-10-15 04:23:00,1.11948,1.12007,1.11944,1.11977,21000000.0
2008-10-15 04:24:00,1.12063,1.12134,1.12063,1.12134,19000000.0
2008-10-15 04:25:00,1.12184,1.12225,1.12152,1.12225,8000000.0
2008-10-15 04:26:00,1.12251,1.12312,1.12247,1.12249,24600000.0
2008-10-15 04:27:00,1.12255,1.12255,1.12097,1.12097,21600000.0
2008-10-15 04:28:00,1.12214,1.12336,1.12214,1.12322,25800000.0
2008-10-15 04:29:00,1.12316,1.12316,1.12231,1.12231,19000000.0
2008-10-15 04:30:00,1.12202,1.12255,1.12202,1.12255,9000000.0
2008-10-15 04:31:00,1.12174,1.12174,1.11997,1.11997,22200000.0
2008-10-15 04:32:00,1.12035,1.12093,1.12013,1.12093,6800000.0
2008-10-15 04:33:00,1.12035,1.12044,1.11988,1.1204,8400000.0
2008-10-15 04:34:00,1.12039,1.12067,1.12031,1.12044,10200000.0
2008-10-15 04:35:00,1.12025,1.12057,1.12025,1.12057,6200000.0
2008-10-15 04:36:00,1.12047,1.12165,1.12047,1.1215,8200000.0
2008-10-15 04:37:00,1.12238,1.12275,1.12217,1.12228,13200000.0
2008-10-15 04:38:00,1.1222,1.12292,1.12194,1.12292,10800000.0
2008-10-15 04:39:00,1.12324,1.12324,1.12281,1.12281,10800000.0
2008-10-15 04:40:00,1.12279,1.12308,1.1224,1.12252,11000000.0
2008-10-15 04:41:00,1.12194,1.12199,1.12189,1.12189,14000000.0
2008-10-15 04:42:00,1.12223,1.12263,1.12212,1.12221,20400000.0
2008-10-15 04:43:00,1.12198,1.12204,1.12189,1.12189,10200000.0
2008-10-15 04:44:00,1.12178,1.12224,1.12178,1.12206,14800000.0
2008-10-15 04:45:00,1.122,1.12207,1.12192,1.12192,13000000.0
2008-10-15 04:46:00,1.12251,1.12282,1.12184,1.12199,11000000.0
2008-10-15 04:47:00,1.12283,1.12304,1.12266,1.12302,12400000.0
2008-10-15 04:48:00,1.12284,1.12314,1.12271,1.12314,6800000.0
2008-10-15 04:49:00,1.12342,1.12412,1.12323,1.12323,15000000.0
2008-10-15 04:50:00,1.12363,1.12403,1.12339,1.1237,15200000.0
2008-10-15 04:51:00,1.12413,1.12413,1.12284,1.12284,8400000.0
2008-10-15 04:52:00,1.12327,1.1238,1.12327,1.12375,13200000.0
2008-10-15 04:53:00,1.12377,1.12377,1.12295,1.12324,25800000.0
2008-10-15 04:54:00,1.12313,1.12332,1.12305,1.12332,20400000.0
2008-10-15 04:55:00,1.1235,1.12373,1.12269,1.12305,13800000.0
2008-10-15 04:56:00,1.12314,1.12314,1.12271,1.12271,14400000.0
2008-10-15 04:57:00,1.12299,1.1232,1.12277,1.12313,10200000.0
2008-10-15 04:58:00,1.12369,1.12369,1.12247,1.12282,18400000.0
2008-10-15 04:59:00,1.12211,1.12237,1.12173,1.12173,21200000.0
2008-10-15 05:00:00,1.12194,1.12238,1.12194,1.12196,12000000.0
2008-10-15 05:01:00,1.12148,1.12232,1.12148,1.12232,13600000.0
2008-10-15 05:02:00,1.12258,1.1231,1.12251,1.12307,10200000.0
2008-10-15 05:03:00,1.12318,1.12346,1.12305,1.12333,12000000.0
2008-10-15 05:04:00,1.12363,1.12363,1.12338,1.12338,12400000.0
2008-10-15 05:05:00,1.12339,1.12405,1.12339,1.12388,11800000.0
2008-10-15 05:06:00,1.1236,1.1243,1.12354,1.12383,13400000.0
2008-10-15 05:07:00,1.12375,1.12375,1.12371,1.12371,10000000.0
2008-10-15 05:08:00,1.12383,1.12404,1.12351,1.12378,21600000.0
2008-10-15 05:09:00,1.12398,1.12398,1.123,1.123,8800000.0
2008-10-15 05:10:00,1.12348,1.12358,1.12284,1.12355,21000000.0
2008-10-15 05:11:00,1.12334,1.12379,1.12224,1.12224,31800000.0
2008-10-15 05:12:00,1.12174,1.12249,1.12174,1.12249,18200000.0
2008-10-15 05:13:00,1.12307,1.12307,1.12208,1.12208,12200000.0
2008-10-15 05:14:00,1.12261,1.12356,1.12261,1.12346,20000000.0
2008-10-15 05:15:00,1.12353,1.12374,1.12306,1.12364,18200000.0
2008-10-15 05:16:00,1.12367,1.12392,1.12341,1.12342,7400000.0
2008-10-15 05:17:00,1.12361,1.12387,1.12344,1.12356,21600000.0
2008-10-15 05:18:00,1.12324,1.12397,1.12324,1.12397,16000000.0
2008-10-15 05:19:00,1.12401,1.12441,1.12394,1.12427,11800000.0
2008-10-15 05:20:00,1.12432,1.12432,1.12369,1.12415,12600000.0
2008-10-15 05:21:00,1.12332,1.12377,1.12332,1.12377,19200000.0
2008-10-15 05:22:00,1.12421,1.12463,1.12421,1.12422,18000000.0
2008-10-15 05:23:00,1.12361,1.12371,1.12316,1.12316,5800000.0
2008-10-15 05:24:00,1.12352,1.12467,1.12352,1.12443,18200000.0
2008-10-15 05:25:00,1.1246,1.12502,1.12439,1.12481,10400000.0
2008-10-15 05:26:00,1.12534,1.12534,1.1248,1.12486,24400000.0
2008-10-15 05:27:00,1.12469,1.12547,1.12406,1.12406,15000000.0
2008-10-15 05:28:00,1.12364,1.12364,1.12266,1.12315,18000000.0
2008-10-15 05:29:00,1.12322,1.12322,1.12266,1.12297,26200000.0
2008-10-15 05:30:00,1.12343,1.12364,1.12279,1.12279,9600000.0
2008-10-15 05:31:00,1.12282,1.12282,1.12191,1.12202,23800000.0
2008-10-15 05:32:00,1.12241,1.12292,1.12184,1.12184,14200000.0
2008-10-15 05:33:00,1.12325,1.12358,1.12325,1.12355,16200000.0
2008-10-15 05:34:00,1.12486,1.12497,1.12453,1.12473,12200000.0
2008-10-15 05:35:00,1.12428,1.12428,1.12351,1.12351,7600000.0
2008-10-15 05:36:00,1.12379,1.12462,1.12379,1.12439,10800000.0
2008-10-15 05:37:00,1.12464,1.12498,1.12451,1.12489,23200000.0
2008-10-15 05:38:00,1.12448,1.12498,1.12402,1.1248,12600000.0
2008-10-15 05:39:00,1.12485,1.12485,1.1244,1.12477,17000000.0
2008-10-15 05:40:00,1.12448,1.12448,1.12399,1.124,8800000.0
2008-10-15 05:41:00,1.12513,1.12546,1.12513,1.12546,14400000.0
2008-10-15 05:42:00,1.12537,1.12594,1.12527,1.1258,22000000.0
2008-10-15 05:43:00,1.12562,1.12562,1.12435,1.12472,20400000.0
2008-10-15 05:44:00,1.12474,1.12521,1.12471,1.12521,14200000.0
2008-10-15 05:45:00,1.12455,1.1252,1.12455,1.12518,40200000.0
2008-10-15 05:46:00,1.12526,1.12526,1.12429,1.12452,13000000.0
2008-10-15 05:47:00,1.1244,1.12459,1.12436,1.12459,9600000.0
2008-10-15 05:48:00,1.12548,1.12636,1.12513,1.12513,16600000.0
2008-10-15 05:49:00,1.12537,1.12537,1.12456,1.12456,14400000.0
2008-10-15 05:50:00,1.12433,1.12468,1.12422,1.12439,16400000.0
2008-10-15 05:51:00,1.12552,1.12552,1.12485,1.12505,20200000.0
2008-10-15 05:52:00,1.1249,1.12525,1.12466,1.12525,11600000.0
2008-10-15 05:53:00,1.12529,1.12533,1.12388,1.12388,15000000.0
2008-10-15 05:54:00,1.12454,1.12595,1.12435,1.12595,19200000.0
2008-10-15 05:55:00,1.12581,1.12581,1.1253,1.1254,20800000.0
2008-10-15 05:56:00,1.12544,1.12544,1.12404,1.12405,12200000.0
2008-10-15 05:57:00,1.12396,1.12462,1.12396,1.12449,10400000.0
2008-10-15 05:58:00,1.12494,1.12528,1.12494,1.12499,15400000.0
2008-10-15 05:59:00,1.12503,1.12503,1.12415,1.12465,17600000.0
2008-10-15 06:00:00,1.12455,1.12477,1.12419,1.12469,15400000.0
2008-10-15 06:01:00,1.12471,1.12534,1.12471,1.12502,21800000.0
2008-10-15 06:02:00,1.12531,1.12531,1.12444,1.12481,13800000.0
2008-10-15 06:03:00,1.12468,1.12508,1.12411,1.12508,9400000.0
2008-10-15 06:04:00,1.12569,1.12572,1.12545,1.12572,27800000.0
2008-10-15 06:05:00,1.12575,1.12575,1.12542,1.12561,7400000.0
2008-10-15 06:06:00,1.12539,1.1257,1.12519,1.12543,19200000.0
2008-10-15 06:07:00,1.12497,1.12556,1.12494,1.12515,22600000.0
2008-10-15 06:08:00,1.12527,1.12532,1.125,1.12532,17200000.0
2008-10-15 06:09:00,1.12486,1.12527,1.12473,1.12527,24800000.0
2008-10-15 06:10:00,1.12503,1.12541,1.12503,1.12528,11000000.0
2008-10-15 06:11:00,1.12545,1.12608,1.12538,1.12608,14200000.0
2008-10-15 06:12:00,1.12547,1.12627,1.12547,1.12627,12600000.0
2008-10-15 06:13:00,1.12606,1.1262,1.12524,1.12524,21200000.0
2008-10-15 06:14:00,1.12547,1.12553,1.1251,1.12546,16200000.0
2008-10-15 06:15:00,1.12539,1.12556,1.12526,1.12554,6200000.0
2008-10-15 06:16:00,1.1259,1.1259,1.12572,1.12572,4800000.0
2008-10-15 06:17:00,1.1261,1.1261,1.12434,1.12524,14000000.0
2008-10-15 06:18:00,1.12513,1.12568,1.12487,1.1256,28000000.0
2008-10-15 06:19:00,1.12525,1.12549,1.12507,1.12549,7200000.0
2008-10-15 06:20:00,1.12534,1.12587,1.12531,1.12555,22600000.0
2008-10-15 06:21:00,1.12559,1.12578,1.12507,1.12519,13400000.0
2008-10-15 06:22:00,1.12577,1.1261,1.1255,1.12595,25400000.0
2008-10-15 06:23:00,1.12612,1.12645,1.12595,1.12617,20400000.0
2008-10-15 06:24:00,1.12594,1.12644,1.1258,1.12607,10600000.0
2008-10-15 06:25:00,1.12602,1.12617,1.12573,1.12617,12800000.0
2008-10-15 06:26:00,1.12609,1.12609,1.12534,1.1255,11600000.0
2008-10-15 06:27:00,1.12531,1.12555,1.12508,1.12523,16600000.0
2008-10-15 06:28:00,1.12555,1.12632,1.12539,1.12623,18400000.0
2008-10-15 06:29:00,1.12526,1.12546,1.12526,1.12531,10600000.0
2008-10-15 06:30:00,1.12582,1.12587,1.12516,1.12587,15800000.0
2008-10-15 06:31:00,1.12576,1.12585,1.12538,1.1257,26800000.0
2008-10-15 06:32:00,1.12561,1.12609,1.12531,1.12531,30400000.0
2008-10-15 06:33:00,1.12625,1.12718,1.12625,1.12712,11000000.0
2008-10-15 06:34:00,1.12681,1.12717,1.12645,1.12687,17800000.0
2008-10-15 06:35:00,1.12649,1.12739,1.12649,1.12739,16200000.0
2008-10-15 06:36:00,1.12764,1.12771,1.12692,1.12734,16400000.0
2008-10-15 06:37:00,1.12746,1.12802,1.12741,1.12769,14400000.0
2008-10-15 06:38:00,1.12772,1.12788,1.12718,1.12726,24000000.0
2008-10-15 06:39:00,1.12716,1.1273,1.1267,1.1267,22800000.0
2008-10-15 06:40:00,1.1268,1.12704,1.1265,1.12672,21600000.0
2008-10-15 06:41:00,1.12718,1.12742,1.1268,1.12742,20200000.0
2008-10-15 06:42:00,1.12726,1.12799,1.12726,1.12794,17200000.0
2008-10-15 06:43:00,1.12792,1.12792,1.12675,1.12754,24000000.0
2008-10-15 06:44:00,1.12739,1.12769,1.12716,1.12746,13200000.0
2008-10-15 06:45:00,1.1274,1.12746,1.1271,1.12745,15800000.0
2008-10-15 06:46:00,1.12748,1.12782,1.12732,1.12782,10000000.0
2008-10-15 06:47:00,1.12791,1.12824,1.12766,1.12774,15000000.0
2008-10-15 06:48:00,1.12776,1.12809,1.12776,1.12783,26200000.0
2008-10-15 06:49:00,1.12686,1.12686,1.12631,1.1268,18000000.0
2008-10-15 06:50:00,1.1285,1.1286,1.128,1.1281,12000000.0
2008-10-15 06:51:00,1.12658,1.12659,1.12626,1.12633,12000000.0
2008-10-15 06:52:00,1.12611,1.12645,1.1261,1.12619,7000000.0
2008-10-15 06:53:00,1.127,1.1273,1.12666,1.12668,11200000.0
2008-10-15 06:54:00,1.12708,1.12724,1.12654,1.12715,8600000.0
2008-10-15 06:55:00,1.12742,1.1281,1.12742,1.12807,17400000.0
2008-10-15 06:56:00,1.12865,1.12883,1.12818,1.12883,21600000.0
2008-10-15 06:57:00,1.12854,1.12877,1.12843,1.12846,18200000.0
2008-10-15 06:58:00,1.12855,1.12855,1.12805,1.12835,10600000.0
2008-10-15 06:59:00,1.12832,1.12896,1.12832,1.12892,14200000.0
2008-10-15 07:00:00,1.1285,1.12891,1.12787,1.12788,15000000.0
2008-10-15 07:01:00,1.1275,1.12788,1.1275,1.12788,9800000.0
2008-10-15 07:02:00,1.12782,1.12828,1.12757,1.12797,9600000.0
2008-10-15 07:03:00,1.12752,1.12821,1.12752,1.12784,15000000.0
2008-10-15 07:04:00,1.12778,1.12811,1.12765,1.12801,23400000.0
2008-10-15 07:05:00,1.12821,1.12821,1.12762,1.1279,15200000.0
2008-10-15 07:06:00,1.12777,1.12784,1.12758,1.12763,17400000.0
2008-10-15 07:07:00,1.12737,1.12752,1.12686,1.12726,20400000.0
2008-10-15 07:08:00,1.12776,1.12777,1.12731,1.12757,9400000.0
2008-10-15 07:09:00,1.12732,1.12765,1.12728,1.12761,20400000.0
2008-10-15 07:10:00,1.12795,1.1282,1.12795,1.12803,17800000.0
2008-10-15 07:11:00,1.12855,1.12912,1.12848,1.12866,18800000.0
2008-10-15 07:12:00,1.12836,1.12836,1.1276,1.1276,14600000.0
2008-10-15 07:13:00,1.12736,1.12765,1.12736,1.1276,22800000.0
2008-10-15 07:14:00,1.12767,1.12767,1.12706,1.12706,7400000.0
2008-10-15 07:15:00,1.12706,1.12768,1.12698,1.12752,32200000.0
2008-10-15 07:16:00,1.12709,1.12709,1.12685,1.12707,35200000.0
2008-10-15 07:17:00,1.12722,1.12745,1.12672,1.12725,23600000.0
2008-10-15 07:18:00,1.1278,1.12797,1.12738,1.12738,15800000.0
2008-10-15 07:19:00,1.12669,1.1271,1.12667,1.12675,21200000.0
2008-10-15 07:20:00,1.12743,1.12826,1.12729,1.12826,14800000.0
2008-10-15 07:21:00,1.12754,1.12754,1.12647,1.12647,17600000.0
2008-10-15 07:22:00,1.12665,1.12692,1.12623,1.1264,13200000.0
2008-10-15 07:23:00,1.12629,1.12687,1.12629,1.12664,9000000.0
2008-10-15 07:24:00,1.12711,1.12715,1.12688,1.12688,13600000.0
2008-10-15 07:25:00,1.1266,1.12699,1.12658,1.12672,20600000.0
2008-10-15 07:26:00,1.12743,1.12781,1.12743,1.1277,7600000.0
2008-10-15 07:27:00,1.12755,1.12772,1.12723,1.12772,23800000.0
2008-10-15 07:28:00,1.12734,1.12818,1.12734,1.12818,12200000.0
2008-10-15 07:29:00,1.12825,1.12828,1.12679,1.12679,14400000.0
2008-10-15 07:30:00,1.12646,1.12812,1.12646,1.12772,19600000.0
2008-10-15 07:31:00,1.12807,1.12862,1.12807,1.12819,20000000.0
2008-10-15 07:32:00,1.12806,1.12833,1.12784,1.12784,22400000.0
2008-10-15 07:33:00,1.1283,1.12839,1.12732,1.12732,11600000.0
2008-10-15 07:34:00,1.12626,1.12733,1.12617,1.12733,29400000.0
2008-10-15 07:35:00,1.12809,1.1286,1.12804,1.12852,25200000.0
2008-10-15 07:36:00,1.12864,1.12906,1.12856,1.12898,7600000.0
2008-10-15 07:37:00,1.12909,1.12955,1.12908,1.12913,14000000.0
2008-10-15 07:38:00,1.12936,1.12977,1.12932,1.12977,16600000.0
2008-10-15 07:39:00,1.12925,1.1297,1.12908,1.12908,20600000.0
2008-10-15 07:40:00,1.12909,1.12967,1.12909,1.12967,16800000.0
2008-10-15 07:41:00,1.12913,1.12913,1.12776,1.12807,14000000.0
2008-10-15 07:42:00,1.12828,1.12936,1.12828,1.12915,26400000.0
2008-10-15 07:43:00,1.12933,1.12938,1.12878,1.12878,15200000.0
2008-10-15 07:44:00,1.12874,1.12901,1.12849,1.12896,21400000.0
2008-10-15 07:45:00,1.12936,1.12936,1.12796,1.12803,26200000.0
2008-10-15 07:46:00,1.12808,1.1283,1.12797,1.1282,10400000.0
2008-10-15 07:47:00,1.12853,1.12866,1.12776,1.12776,17000000.0
2008-10-15 07:48:00,1.12836,1.12885,1.12831,1.12831,10000000.0
2008-10-15 07:49:00,1.12894,1.12945,1.12867,1.12867,29000000.0
2008-10-15 07:50:00,1.12839,1.12839,1.12787,1.12798,40400000.0
2008-10-15 07:51:00,1.12848,1.1289,1.12848,1.1289,16200000.0
2008-10-15 07:52:00,1.12879,1.12879,1.12774,1.12815,27800000.0
2008-10-15 07:53:00,1.12835,1.12931,1.12835,1.12931,9400000.0
2008-10-15 07:54:00,1.12929,1.12929,1.12752,1.12814,28000000.0
2008-10-15 07:55:00,1.12779,1.12793,1.12747,1.12751,14800000.0
2008-10-15 07:56:00,1.12784,1.12794,1.12761,1.12793,24200000.0
2008-10-15 07:57:00,1.1279,1.12907,1.1279,1.12898,12600000.0
2008-10-15 07:58:00,1.12953,1.12953,1.1289,1.12927,11600000.0
2008-10-15 07:59:00,1.12839,1.12841,1.12799,1.12807,19600000.0
2008-10-15 08:00:00,1.12774,1.12866,1.12774,1.12858,15000000.0
2008-10-15 08:01:00,1.12907,1.12907,1.12769,1.12781,13000000.0
2008-10-15 08:02:00,1.12834,1.12953,1.12834,1.12868,10400000.0
2008-10-15 08:03:00,1.12861,1.12937,1.12861,1.12909,21400000.0
2008-10-15 08:04:00,1.12896,1.12896,1.12847,1.12889,7800000.0
2008-10-15 08:05:00,1.12922,1.12965,1.1291,1.12965,13600000.0
2008-10-15 08:06:00,1.12972,1.1299,1.1294,1.1294,12600000.0
2008-10-15 08:07:00,1.12937,1.12989,1.12921,1.12924,16600000.0
2008-10-15 08:08:00,1.12894,1.12919,1.1285,1.12873,25200000.0
2008-10-15 08:09:00,1.12902,1.12934,1.1289,1.12934,13800000.0
2008-10-15 08:10:00,1.12897,1.12941,1.12891,1.12919,15200000.0
2008-10-15 08:11:00,1.12916,1.12971,1.12916,1.12958,16400000.0
2008-10-15 08:12:00,1.12989,1.12998,1.12947,1.12959,19600000.0
2008-10-15 08:13:00,1.12911,1.12968,1.12911,1.12955,19400000.0
2008-10-15 08:14:00,1.12963,1.12963,1.12896,1.12927,17400000.0
2008-10-15 08:15:00,1.12924,1.12939,1.12858,1.12903,38200000.0
2008-10-15 08:16:00,1.12842,1.12855,1.12831,1.12832,10000000.0
2008-10-15 08:17:00,1.1283,1.12865,1.1281,1.12821,19600000.0
2008-10-15 08:18:00,1.12872,1.12913,1.12829,1.12829,20600000.0
2008-10-15 08:19:00,1.12867,1.12895,1.12855,1.12855,18800000.0
2008-10-15 08:20:00,1.12858,1.12943,1.12858,1.12896,11200000.0
2008-10-15 08:21:00,1.12857,1.12926,1.12857,1.12887,29200000.0
2008-10-15 08:22:00,1.12834,1.12846,1.12719,1.1272,26600000.0
2008-10-15 08:23:00,1.12713,1.12771,1.12713,1.12759,8200000.0
2008-10-15 08:24:00,1.12764,1.12764,1.12697,1.12705,9800000.0
2008-10-15 08:25:00,1.12757,1.12858,1.12757,1.12858,10000000.0
2008-10-15 08:26:00,1.12894,1.12912,1.12893,1.12909,13200000.0
2008-10-15 08:27:00,1.1287,1.12959,1.12863,1.12886,31400000.0
2008-10-15 08:28:00,1.1281,1.12885,1.1281,1.12872,26200000.0
2008-10-15 08:29:00,1.12892,1.129,1.1286,1.12891,25000000.0
2008-10-15 08:30:00,1.12864,1.12883,1.12853,1.12883,16600000.0
2008-10-15 08:31:00,1.12851,1.12947,1.12851,1.12913,13000000.0
2008-10-15 08:32:00,1.12882,1.12882,1.12815,1.12815,19400000.0
2008-10-15 08:33:00,1.12813,1.12828,1.1278,1.12796,25000000.0
2008-10-15 08:34:00,1.12823,1.1286,1.12823,1.12845,22000000.0
2008-10-15 08:35:00,1.12857,1.12899,1.12807,1.12897,26400000.0
2008-10-15 08:36:00,1.1289,1.12951,1.1289,1.12941,23000000.0
2008-10-15 08:37:00,1.12893,1.12963,1.12881,1.12952,12800000.0
2008-10-15 08:38:00,1.1292,1.12927,1.1286,1.12927,16800000.0
2008-10-15 08:39:00,1.12815,1.12843,1.12728,1.12728,17600000.0
2008-10-15 08:40:00,1.12756,1.12816,1.12756,1.12804,7800000.0
2008-10-15 08:41:00,1.12794,1.12819,1.12774,1.12809,9400000.0
2008-10-15 08:42:00,1.12798,1.12912,1.12798,1.12877,15800000.0
2008-10-15 08:43:00,1.1288,1.12913,1.12834,1.12854,10400000.0
2008-10-15 08:44:00,1.12825,1.12878,1.12825,1.12878,23000000.0
2008-10-15 08:45:00,1.12854,1.12894,1.12854,1.12887,17400000.0
2008-10-15 08:46:00,1.12795,1.12815,1.12788,1.12788,23600000.0
2008-10-15 08:47:00,1.12819,1.12926,1.12812,1.12926,25800000.0
2008-10-15 08:48:00,1.1288,1.1288,1.12794,1.12794,17200000.0
2008-10-15 08:49:00,1.12823,1.1284,1.12804,1.1284,13800000.0
2008-10-15 08:50:00,1.12837,1.12869,1.12802,1.12869,8200000.0
2008-10-15 08:51:00,1.12888,1.12904,1.1284,1.12904,20400000.0
2008-10-15 08:52:00,1.12889,1.12889,1.12815,1.12834,16000000.0
2008-10-15 08:53:00,1.12814,1.12849,1.12804,1.12836,17200000.0
2008-10-15 08:54:00,1.12855,1.12855,1.12805,1.12811,17400000.0
2008-10-15 08:55:00,1.12818,1.12856,1.12794,1.12848,19000000.0
2008-10-15 08:56:00,1.12888,1.12888,1.12831,1.12843,30800000.0
2008-10-15 08:57:00,1.12845,1.12888,1.12829,1.12829,14600000.0
2008-10-15 08:58:00,1.12837,1.12857,1.12809,1.12809,15600000.0
2008-10-15 08:59:00,1.12784,1.12784,1.1273,1.12746,17400000.0
2008-10-15 09:00:00,1.12793,1.12828,1.12743,1.12807,11000000.0
2008-10-15 09:01:00,1.12782,1.12812,1.12753,1.12795,11600000.0
2008-10-15 09:02:00,1.12757,1.12789,1.12754,1.12754,17800000.0
2008-10-15 09:03:00,1.12769,1.12849,1.12744,1.12819,12400000.0
2008-10-15 09:04:00,1.1287,1.1287,1.12822,1.12823,14000000.0
2008-10-15 09:05:00,1.12811,1.12855,1.12742,1.12801,12200000.0
2008-10-15 09:06:00,1.12834,1.12849,1.12775,1.12805,13600000.0
2008-10-15 09:07:00,1.12806,1.12837,1.12803,1.12808,17200000.0
2008-10-15 09:08:00,1.1275,1.12851,1.12738,1.12851,30200000.0
2008-10-15 09:09:00,1.12841,1.12905,1.12824,1.12905,14200000.0
2008-10-15 09:10:00,1.12876,1.12906,1.12845,1.12851,18400000.0
2008-10-15 09:11:00,1.12823,1.12832,1.12808,1.1282,16600000.0
2008-10-15 09:12:00,1.12808,1.12863,1.12786,1.12836,21800000.0
2008-10-15 09:13:00,1.12787,1.12788,1.12734,1.1278,10400000.0
2008-10-15 09:14:00,1.12764,1.12764,1.12643,1.1265,18400000.0
2008-10-15 09:15:00,1.1281,1.12821,1.12798,1.12821,17800000.0
2008-10-15 09:16:00,1.12729,1.12753,1.12689,1.12715,16200000.0
2008-10-15 09:17:00,1.12711,1.12769,1.12694,1.12694,10000000.0
2008-10-15 09:18:00,1.12707,1.12707,1.1268,1.1268,26400000.0
2008-10-15 09:19:00,1.1263,1.1263,1.1258,1.12583,23600000.0
2008-10-15 09:20:00,1.12527,1.126,1.12527,1.12539,16800000.0
2008-10-15 09:21:00,1.12542,1.12542,1.12479,1.12488,22400000.0
2008-10-15 09:22:00,1.12482,1.12526,1.12437,1.12438,15000000.0
2008-10-15 09:23:00,1.12463,1.12509,1.12462,1.12492,9400000.0
2008-10-15 09:24:00,1.12455,1.12455,1.12318,1.12318,18200000.0
2008-10-15 09:25:00,1.12293,1.12383,1.12293,1.12375,13600000.0
2008-10-15 09:26:00,1.12353,1.12388,1.12328,1.12328,17400000.0
2008-10-15 09:27:00,1.12353,1.12353,1.12282,1.12282,20000000.0
2008-10-15 09:28:00,1.12276,1.12337,1.12276,1.123,22000000.0
2008-10-15 09:29:00,1.12272,1.12317,1.12261,1.12261,30200000.0
2008-10-15 09:30:00,1.12277,1.1229,1.12222,1.1229,22200000.0
2008-10-15 09:31:00,1.12256,1.12268,1.12207,1.12231,23200000.0
2008-10-15 09:32:00,1.12271,1.12271,1.12214,1.12236,15200000.0
2008-10-15 09:33:00,1.12239,1.12294,1.12239,1.12241,30400000.0
2008-10-15 09:34:00,1.12252,1.12313,1.12219,1.12249,19600000.0
2008-10-15 09:35:00,1.12243,1.12264,1.12194,1.12194,33600000.0
2008-10-15 09:36:00,1.12232,1.12292,1.12232,1.12292,14000000.0
2008-10-15 09:37:00,1.1231,1.1231,1.12256,1.12283,18000000.0
2008-10-15 09:38:00,1.12316,1.12415,1.12316,1.12415,13600000.0
2008-10-15 09:39:00,1.12393,1.1244,1.12333,1.1244,13600000.0
2008-10-15 09:40:00,1.12421,1.12468,1.12413,1.12413,13200000.0
2008-10-15 09:41:00,1.12397,1.12397,1.12301,1.12301,10600000.0
2008-10-15 09:42:00,1.12285,1.12303,1.12255,1.12303,12200000.0
2008-10-15 09:43:00,1.12312,1.12402,1.12232,1.12399,23400000.0
2008-10-15 09:44:00,1.12352,1.12398,1.12309,1.12398,16100000.0
2008-10-15 09:45:00,1.12422,1.12452,1.12316,1.12316,15800000.0
2008-10-15 09:46:00,1.1245,1.1253,1.12445,1.12476,11800000.0
2008-10-15 09:47:00,1.1257,1.1261,1.1257,1.126,38600000.0
2008-10-15 09:48:00,1.12504,1.12533,1.12448,1.12483,38600000.0
2008-10-15 09:49:00,1.12554,1.12585,1.1253,1.12571,9400000.0
2008-10-15 09:50:00,1.12539,1.12599,1.12539,1.1255,26000000.0
2008-10-15 09:51:00,1.12536,1.12549,1.12498,1.12543,19200000.0
2008-10-15 09:52:00,1.12595,1.12639,1.12582,1.12628,32600000.0
2008-10-15 09:53:00,1.12587,1.12587,1.12546,1.12578,13000000.0
2008-10-15 09:54:00,1.12572,1.1259,1.12532,1.12562,37600000.0
2008-10-15 09:55:00,1.1264,1.1268,1.1263,1.1265,15800000.0
2008-10-15 09:56:00,1.12569,1.1259,1.12515,1.12536,15800000.0
2008-10-15 09:57:00,1.12521,1.1253,1.12464,1.12466,13000000.0
2008-10-15 09:58:00,1.12476,1.12504,1.12432,1.1245,24000000.0
2008-10-15 09:59:00,1.12389,1.12441,1.12389,1.12436,23000000.0
2008-10-15 10:00:00,1.12394,1.12504,1.12394,1.12411,14400000.0
2008-10-15 10:01:00,1.12392,1.12508,1.12392,1.12485,24200000.0
2008-10-15 10:02:00,1.12576,1.12612,1.12547,1.12599,15400000.0
2008-10-15 10:03:00,1.12582,1.12654,1.12577,1.12628,20800000.0
2008-10-15 10:04:00,1.12687,1.12724,1.12674,1.12724,22800000.0
2008-10-15 10:05:00,1.12661,1.12699,1.12636,1.12699,16600000.0
2008-10-15 10:06:00,1.12687,1.12747,1.12687,1.12724,15000000.0
2008-10-15 10:07:00,1.12659,1.12706,1.12659,1.12686,9800000.0
2008-10-15 10:08:00,1.12705,1.12771,1.12702,1.12724,16800000.0
2008-10-15 10:09:00,1.12695,1.1271,1.12646,1.12648,25000000.0
2008-10-15 10:10:00,1.12691,1.12693,1.12629,1.12653,21000000.0
2008-10-15 10:11:00,1.12632,1.12682,1.12632,1.12649,13600000.0
2008-10-15 10:12:00,1.12686,1.12686,1.12612,1.1262,20000000.0
2008-10-15 10:13:00,1.12612,1.12615,1.12577,1.12586,11600000.0
2008-10-15 10:14:00,1.12563,1.12612,1.12505,1.12505,30000000.0
2008-10-15 10:15:00,1.12558,1.1264,1.12526,1.1264,16400000.0
2008-10-15 10:16:00,1.12655,1.12655,1.12591,1.126,12000000.0
2008-10-15 10:17:00,1.126,1.12637,1.1255,1.12571,21000000.0
2008-10-15 10:18:00,1.12597,1.12618,1.12536,1.12536,17100000.0
2008-10-15 10:19:00,1.125,1.12568,1.12498,1.12517,11600000.0
2008-10-15 10:20:00,1.12549,1.12559,1.12499,1.1252,17800000.0
2008-10-15 10:21:00,1.12522,1.12631,1.12522,1.12589,14400000.0
2008-10-15 10:22:00,1.12641,1.1267,1.12619,1.12619,20800000.0
2008-10-15 10:23:00,1.12571,1.12626,1.12568,1.12568,14800000.0
2008-10-15 10:24:00,1.12494,1.12516,1.12481,1.12481,18600000.0
2008-10-15 10:25:00,1.125,1.125,1.1244,1.12468,18600000.0
2008-10-15 10:26:00,1.12452,1.12498,1.12446,1.12478,23800000.0
2008-10-15 10:27:00,1.1243,1.12458,1.12397,1.12458,21800000.0
2008-10-15 10:28:00,1.12409,1.12411,1.1238,1.12411,19600000.0
2008-10-15 10:29:00,1.12386,1.12427,1.12373,1.12399,20400000.0
2008-10-15 10:30:00,1.12377,1.12403,1.12377,1.12403,12800000.0
2008-10-15 10:31:00,1.12465,1.1251,1.12465,1.12473,8800000.0
2008-10-15 10:32:00,1.12585,1.12677,1.12585,1.12677,30900000.0
2008-10-15 10:33:00,1.12628,1.1264,1.12567,1.12567,17400000.0
2008-10-15 10:34:00,1.12588,1.12629,1.12564,1.12564,10600000.0
2008-10-15 10:35:00,1.12517,1.12594,1.12517,1.1259,12600000.0
2008-10-15 10:36:00,1.12591,1.12616,1.12545,1.12545,9400000.0
2008-10-15 10:37:00,1.12579,1.12663,1.12579,1.12624,17800000.0
2008-10-15 10:38:00,1.12631,1.12631,1.12536,1.12624,10000000.0
2008-10-15 10:39:00,1.1264,1.1264,1.12594,1.12599,28000000.0
2008-10-15 10:40:00,1.12649,1.12704,1.12631,1.12681,22600000.0
2008-10-15 10:41:00,1.12684,1.12684,1.12555,1.12555,15400000.0
2008-10-15 10:42:00,1.12596,1.12673,1.12593,1.12616,14600000.0
2008-10-15 10:43:00,1.12623,1.12643,1.12577,1.1258,17000000.0
2008-10-15 10:44:00,1.12561,1.12577,1.12511,1.12512,12200000.0
2008-10-15 10:45:00,1.1249,1.1251,1.12446,1.1251,18000000.0
2008-10-15 10:46:00,1.12522,1.12544,1.12411,1.12411,20000000.0
2008-10-15 10:47:00,1.12441,1.1252,1.12434,1.1245,14800000.0
2008-10-15 10:48:00,1.12381,1.12458,1.12381,1.12434,20400000.0
2008-10-15 10:49:00,1.12473,1.12487,1.12439,1.12451,20600000.0
2008-10-15 10:50:00,1.12439,1.12525,1.12431,1.12431,32400000.0
2008-10-15 10:51:00,1.12472,1.12492,1.12449,1.12471,21400000.0
2008-10-15 10:52:00,1.12442,1.12449,1.12365,1.12442,18000000.0
2008-10-15 10:53:00,1.12405,1.12425,1.12344,1.12414,7400000.0
2008-10-15 10:54:00,1.12403,1.12403,1.12349,1.12349,15200000.0
2008-10-15 10:55:00,1.12385,1.12385,1.12218,1.12282,17200000.0
2008-10-15 10:56:00,1.12244,1.12312,1.12244,1.12264,13200000.0
2008-10-15 10:57:00,1.12273,1.1237,1.12254,1.12311,9800000.0
2008-10-15 10:58:00,1.1236,1.1236,1.12254,1.12254,11600000.0
2008-10-15 10:59:00,1.12301,1.12301,1.12228,1.12231,18000000.0
2008-10-15 11:00:00,1.12271,1.12295,1.12237,1.12295,15800000.0
2008-10-15 11:01:00,1.12248,1.12359,1.12248,1.12359,14400000.0
2008-10-15 11:02:00,1.12397,1.12452,1.12395,1.12447,17400000.0
2008-10-15 11:03:00,1.1246,1.12534,1.1246,1.12504,21800000.0
2008-10-15 11:04:00,1.12481,1.12499,1.12453,1.12486,15400000.0
2008-10-15 11:05:00,1.12518,1.12546,1.12518,1.12546,18200000.0
2008-10-15 11:06:00,1.12564,1.12618,1.12539,1.12567,17200000.0
2008-10-15 11:07:00,1.12597,1.12609,1.12552,1.12589,17600000.0
2008-10-15 11:08:00,1.1254,1.12574,1.12477,1.12505,24600000.0
2008-10-15 11:09:00,1.12473,1.12516,1.12469,1.12513,19000000.0
2008-10-15 11:10:00,1.12493,1.12493,1.1242,1.12433,22200000.0
2008-10-15 11:11:00,1.1242,1.12473,1.12389,1.12399,16000000.0
2008-10-15 11:12:00,1.12376,1.12387,1.1232,1.1232,21600000.0
2008-10-15 11:13:00,1.12302,1.12343,1.12286,1.12343,10800000.0
2008-10-15 11:14:00,1.12352,1.12359,1.12327,1.12327,16400000.0
2008-10-15 11:15:00,1.12357,1.12357,1.1232,1.12347,29400000.0
2008-10-15 11:16:00,1.1234,1.12374,1.12312,1.12328,17600000.0
2008-10-15 11:17:00,1.12286,1.12286,1.12205,1.12205,27200000.0
2008-10-15 11:18:00,1.12172,1.1226,1.12172,1.1226,11600000.0
2008-10-15 11:19:00,1.1223,1.12237,1.12173,1.12237,17600000.0
2008-10-15 11:20:00,1.12268,1.12272,1.12214,1.12214,12800000.0
2008-10-15 11:21:00,1.12204,1.12261,1.12204,1.12232,16600000.0
2008-10-15 11:22:00,1.12226,1.1225,1.12183,1.12185,19000000.0
2008-10-15 11:23:00,1.12202,1.12243,1.1219,1.12243,15800000.0
2008-10-15 11:24:00,1.12237,1.12268,1.12214,1.12225,13600000.0
2008-10-15 11:25:00,1.12257,1.1233,1.12241,1.1233,32800000.0
2008-10-15 11:26:00,1.12361,1.12419,1.12339,1.12419,24000000.0
2008-10-15 11:27:00,1.12432,1.12432,1.12382,1.12405,15400000.0
2008-10-15 11:28:00,1.1243,1.1246,1.12411,1.12411,10000000.0
2008-10-15 11:29:00,1.12458,1.12458,1.1242,1.1245,21400000.0
2008-10-15 11:30:00,1.12461,1.12512,1.12455,1.12512,15300000.0
2008-10-15 11:31:00,1.12439,1.12478,1.12394,1.12394,11000000.0
2008-10-15 11:32:00,1.12391,1.1241,1.12372,1.12392,36800000.0
2008-10-15 11:33:00,1.12345,1.12345,1.12323,1.12345,11800000.0
2008-10-15 11:34:00,1.12305,1.12342,1.12288,1.12292,17600000.0
2008-10-15 11:35:00,1.12297,1.12342,1.12288,1.12292,11000000.0
2008-10-15 11:36:00,1.12398,1.12416,1.1237,1.1237,16400000.0
2008-10-15 11:37:00,1.12379,1.12408,1.12376,1.12376,13000000.0
2008-10-15 11:38:00,1.1246,1.1246,1.1244,1.1246,14600000.0
2008-10-15 11:39:00,1.12428,1.12498,1.12389,1.12498,14600000.0
2008-10-15 11:40:00,1.12554,1.12574,1.12513,1.12513,11000000.0
2008-10-15 11:41:00,1.125,1.12543,1.12495,1.12543,15800000.0
2008-10-15 11:42:00,1.12504,1.12528,1.12454,1.12468,15400000.0
2008-10-15 11:43:00,1.12477,1.12489,1.12432,1.12432,15800000.0
2008-10-15 11:44:00,1.12458,1.12461,1.12448,1.1246,12000000.0
2008-10-15 11:45:00,1.12487,1.12487,1.12441,1.12459,20200000.0
2008-10-15 11:46:00,1.1242,1.12455,1.12387,1.12437,22200000.0
2008-10-15 11:47:00,1.1247,1.12501,1.12458,1.12501,12600000.0
2008-10-15 11:48:00,1.12478,1.12478,1.12431,1.12449,18400000.0
2008-10-15 11:49:00,1.12423,1.12446,1.12401,1.12401,16600000.0
2008-10-15 11:50:00,1.12361,1.12392,1.12331,1.12388,20200000.0
2008-10-15 11:51:00,1.12425,1.1249,1.12416,1.1249,23600000.0
2008-10-15 11:52:00,1.12498,1.12498,1.12418,1.12418,8800000.0
2008-10-15 11:53:00,1.1239,1.12513,1.1239,1.1249,12000000.0
2008-10-15 11:54:00,1.12545,1.12545,1.12494,1.12496,10200000.0
2008-10-15 11:55:00,1.12492,1.12525,1.12454,1.12489,17200000.0
2008-10-15 11:56:00,1.12538,1.12572,1.12509,1.12518,17800000.0
2008-10-15 11:57:00,1.12511,1.12551,1.1251,1.12533,8800000.0
2008-10-15 11:58:00,1.12519,1.12537,1.12498,1.12504,12800000.0
2008-10-15 11:59:00,1.12499,1.12533,1.12437,1.12533,18400000.0
2008-10-15 12:00:00,1.12472,1.12472,1.12433,1.12434,18200000.0
2008-10-15 12:01:00,1.12454,1.12454,1.12408,1.12429,16400000.0
2008-10-15 12:02:00,1.12492,1.12499,1.12483,1.12495,20400000.0
2008-10-15 12:03:00,1.12506,1.12551,1.12506,1.12517,18000000.0
2008-10-15 12:04:00,1.12512,1.12557,1.12512,1.12552,10400000.0
2008-10-15 12:05:00,1.12542,1.12605,1.12534,1.12605,20600000.0
2008-10-15 12:06:00,1.12672,1.12721,1.12672,1.12697,64200000.0
2008-10-15 12:07:00,1.12674,1.12682,1.12627,1.1265,21200000.0
2008-10-15 12:08:00,1.12704,1.12812,1.12668,1.12753,36400000.0
2008-10-15 12:09:00,1.1276,1.12841,1.12732,1.12841,14000000.0
2008-10-15 12:10:00,1.12865,1.12875,1.12839,1.12839,63200000.0
2008-10-15 12:11:00,1.12822,1.12838,1.12773,1.12773,36600000.0
2008-10-15 12:12:00,1.12807,1.12845,1.12804,1.12845,26600000.0
2008-10-15 12:13:00,1.12847,1.12862,1.12816,1.12816,30800000.0
2008-10-15 12:14:00,1.12768,1.1278,1.12745,1.12751,48200000.0
2008-10-15 12:15:00,1.12773,1.12797,1.1276,1.12793,18600000.0
2008-10-15 12:16:00,1.12765,1.12777,1.12744,1.12749,19800000.0
2008-10-15 12:17:00,1.12774,1.12779,1.12731,1.12747,62000000.0
2008-10-15 12:18:00,1.12699,1.12752,1.12699,1.12713,109600000.0
2008-10-15 12:19:00,1.12715,1.12715,1.12637,1.12642,41200000.0
2008-10-15 12:20:00,1.12667,1.12667,1.12635,1.1265,31800000.0
2008-10-15 12:21:00,1.12676,1.12748,1.12676,1.12727,57200000.0
2008-10-15 12:22:00,1.12717,1.12759,1.12717,1.12751,90600000.0
2008-10-15 12:23:00,1.12744,1.1278,1.12719,1.1278,21600000.0
2008-10-15 12:24:00,1.12794,1.12848,1.12794,1.12828,41600000.0
2008-10-15 12:25:00,1.12826,1.12829,1.12778,1.12783,129000000.0
2008-10-15 12:26:00,1.12798,1.12818,1.12762,1.12772,18000000.0
2008-10-15 12:27:00,1.12704,1.12798,1.12704,1.12778,13800000.0
2008-10-15 12:28:00,1.12709,1.12778,1.12708,1.12778,29000000.0
2008-10-15 12:29:00,1.12787,1.12798,1.12738,1.12738,14800000.0
2008-10-15 12:30:00,1.12758,1.12788,1.12734,1.12734,10800000.0
2008-10-15 12:31:00,1.12775,1.12818,1.12762,1.12798,94600000.0
2008-10-15 12:32:00,1.1269,1.12709,1.12649,1.12705,95600000.0
2008-10-15 12:33:00,1.12727,1.12746,1.12676,1.12707,104400000.0
2008-10-15 12:34:00,1.12724,1.12724,1.12688,1.12717,77800000.0
2008-10-15 12:35:00,1.12679,1.12679,1.12591,1.12591,52400000.0
2008-10-15 12:36:00,1.12636,1.12662,1.12633,1.12646,49000000.0
2008-10-15 12:37:00,1.12685,1.12715,1.12676,1.12676,35600000.0
2008-10-15 12:38:00,1.12654,1.12718,1.12654,1.12671,25800000.0
2008-10-15 12:39:00,1.12701,1.1275,1.12692,1.1275,67400000.0
2008-10-15 12:40:00,1.12767,1.12817,1.12767,1.12787,43000000.0
2008-10-15 12:41:00,1.12767,1.12793,1.12722,1.12722,11000000.0
2008-10-15 12:42:00,1.12726,1.12813,1.12726,1.12786,67600000.0
2008-10-15 12:43:00,1.12749,1.12767,1.12735,1.12762,33200000.0
2008-10-15 12:44:00,1.12809,1.12853,1.12808,1.12837,38000000.0
2008-10-15 12:45:00,1.12836,1.12923,1.12832,1.12923,54400000.0
2008-10-15 12:46:00,1.12948,1.12986,1.12948,1.12966,26000000.0
2008-10-15 12:47:00,1.12996,1.13141,1.12988,1.13141,45800000.0
2008-10-15 12:48:00,1.13141,1.13255,1.13141,1.13255,27600000.0
2008-10-15 12:49:00,1.13322,1.13331,1.13306,1.13322,17600000.0
2008-10-15 12:50:00,1.13347,1.13347,1.13226,1.13226,11200000.0
2008-10-15 12:51:00,1.13113,1.13113,1.13067,1.13081,25600000.0
2008-10-15 12:52:00,1.13099,1.13124,1.13065,1.13124,71600000.0
2008-10-15 12:53:00,1.13086,1.13107,1.13066,1.13098,80600000.0
2008-10-15 12:54:00,1.13059,1.13059,1.1299,1.1299,63800000.0
2008-10-15 12:55:00,1.12958,1.13009,1.12958,1.13009,75000000.0
2008-10-15 12:56:00,1.13098,1.13157,1.13059,1.13059,12800000.0
2008-10-15 12:57:00,1.1305,1.13057,1.13037,1.13057,40600000.0
2008-10-15 12:58:00,1.13131,1.13187,1.13107,1.13108,27400000.0
2008-10-15 12:59:00,1.13179,1.13205,1.13066,1.13066,21400000.0
2008-10-15 13:00:00,1.13082,1.13094,1.13082,1.13082,22600000.0
2008-10-15 13:01:00,1.13129,1.13133,1.13013,1.13013,69400000.0
2008-10-15 13:02:00,1.13033,1.13043,1.12979,1.12983,145400000.0
2008-10-15 13:03:00,1.13031,1.13103,1.13031,1.13097,94600000.0
2008-10-15 13:04:00,1.13077,1.13113,1.12994,1.12994,21800000.0
2008-10-15 13:05:00,1.12929,1.12951,1.12914,1.12933,11200000.0
2008-10-15 13:06:00,1.12958,1.12991,1.12956,1.12961,71000000.0
2008-10-15 13:07:00,1.12955,1.12955,1.12876,1.12876,50800000.0
2008-10-15 13:08:00,1.12842,1.12904,1.12786,1.12786,60800000.0
2008-10-15 13:09:00,1.12782,1.12821,1.12688,1.12688,72600000.0
2008-10-15 13:10:00,1.12625,1.12625,1.1255,1.12588,31600000.0
2008-10-15 13:11:00,1.12593,1.12593,1.12477,1.12513,17800000.0
2008-10-15 13:12:00,1.12569,1.1261,1.12527,1.1261,28400000.0
2008-10-15 13:13:00,1.12638,1.12684,1.12605,1.12605,70200000.0
2008-10-15 13:14:00,1.12557,1.12622,1.12529,1.12545,13600000.0
2008-10-15 13:15:00,1.12519,1.12519,1.12419,1.12419,16800000.0
2008-10-15 13:16:00,1.12496,1.12517,1.12429,1.12517,25200000.0
2008-10-15 13:17:00,1.12533,1.12533,1.1241,1.1241,9400000.0
2008-10-15 13:18:00,1.12368,1.12398,1.12368,1.12398,14000000.0
2008-10-15 13:19:00,1.12443,1.12493,1.12435,1.12473,18800000.0
2008-10-15 13:20:00,1.12491,1.12552,1.12491,1.1253,65600000.0
2008-10-15 13:21:00,1.12532,1.12582,1.12532,1.1258,33000000.0
2008-10-15 13:22:00,1.12638,1.12686,1.12619,1.12631,19400000.0
2008-10-15 13:23:00,1.12695,1.12695,1.1265,1.12695,13200000.0
2008-10-15 13:24:00,1.12642,1.12642,1.12586,1.12586,7800000.0
2008-10-15 13:25:00,1.12555,1.12555,1.12535,1.1254,11400000.0
2008-10-15 13:26:00,1.12555,1.12568,1.12554,1.12567,25400000.0
2008-10-15 13:27:00,1.12547,1.12582,1.12546,1.1256,42800000.0
2008-10-15 13:28:00,1.1251,1.1251,1.12382,1.12415,71800000.0
2008-10-15 13:29:00,1.12384,1.12436,1.12384,1.12415,15200000.0
2008-10-15 13:30:00,1.12469,1.12469,1.12356,1.12371,44000000.0
2008-10-15 13:31:00,1.12407,1.12452,1.12401,1.12401,10000000.0
2008-10-15 13:32:00,1.12497,1.12497,1.12403,1.12418,41000000.0
2008-10-15 13:33:00,1.12429,1.12429,1.12344,1.12349,71600000.0
2008-10-15 13:34:00,1.12323,1.124,1.12323,1.12361,22400000.0
2008-10-15 13:35:00,1.1229,1.12317,1.12265,1.12298,9800000.0
2008-10-15 13:36:00,1.12248,1.12248,1.12173,1.12183,18800000.0
2008-10-15 13:37:00,1.12164,1.12188,1.12121,1.12135,44800000.0
2008-10-15 13:38:00,1.1214,1.12226,1.1214,1.12226,18600000.0
2008-10-15 13:39:00,1.12259,1.12283,1.12208,1.12208,18200000.0
2008-10-15 13:40:00,1.12252,1.12255,1.12168,1.1224,38600000.0
2008-10-15 13:41:00,1.12192,1.12192,1.12134,1.12187,16400000.0
2008-10-15 13:42:00,1.12171,1.122,1.12145,1.12146,50000000.0
2008-10-15 13:43:00,1.12135,1.12199,1.12133,1.12196,47800000.0
2008-10-15 13:44:00,1.12161,1.12202,1.12143,1.12202,14800000.0
2008-10-15 13:45:00,1.12221,1.12221,1.12127,1.12192,12800000.0
2008-10-15 13:46:00,1.12219,1.12219,1.12085,1.12174,38200000.0
2008-10-15 13:47:00,1.12181,1.12236,1.12137,1.12137,50400000.0
2008-10-15 13:48:00,1.12226,1.1227,1.12128,1.12128,16600000.0
2008-10-15 13:49:00,1.12062,1.12157,1.12062,1.12157,9600000.0
2008-10-15 13:50:00,1.12194,1.12239,1.12194,1.12227,18200000.0
2008-10-15 13:51:00,1.12211,1.12216,1.12171,1.12191,72000000.0
2008-10-15 13:52:00,1.12142,1.12142,1.12099,1.12099,30200000.0
2008-10-15 13:53:00,1.1209,1.12125,1.12057,1.12057,20200000.0
2008-10-15 13:54:00,1.12021,1.12091,1.12021,1.12057,16200000.0
2008-10-15 13:55:00,1.12046,1.12046,1.11926,1.11926,20000000.0
2008-10-15 13:56:00,1.11893,1.11929,1.11851,1.11878,18600000.0
2008-10-15 13:57:00,1.11909,1.11939,1.11895,1.1191,35000000.0
2008-10-15 13:58:00,1.11902,1.11915,1.11805,1.1183,83200000.0
2008-10-15 13:59:00,1.11776,1.1178,1.11738,1.11775,88400000.0
2008-10-15 14:00:00,1.11826,1.11826,1.1178,1.11799,31600000.0
2008-10-15 14:01:00,1.11776,1.11776,1.11709,1.11709,38400000.0
2008-10-15 14:02:00,1.11695,1.11695,1.11622,1.1165,8200000.0
2008-10-15 14:03:00,1.11619,1.11635,1.11603,1.11635,39200000.0
2008-10-15 14:04:00,1.11628,1.11662,1.11628,1.11656,33600000.0
2008-10-15 14:05:00,1.11672,1.11684,1.11672,1.11677,24600000.0
2008-10-15 14:06:00,1.11662,1.1167,1.11659,1.11659,29200000.0
2008-10-15 14:07:00,1.11632,1.11644,1.11623,1.11625,14000000.0
2008-10-15 14:08:00,1.11539,1.11539,1.11413,1.11417,41400000.0
2008-10-15 14:09:00,1.11392,1.11392,1.11359,1.11359,14600000.0
2008-10-15 14:10:00,1.11369,1.11392,1.11351,1.11351,45600000.0
2008-10-15 14:11:00,1.11335,1.11374,1.11335,1.11361,28200000.0
2008-10-15 14:12:00,1.11309,1.11309,1.11234,1.11253,9000000.0
2008-10-15 14:13:00,1.11237,1.11237,1.11163,1.11163,14400000.0
2008-10-15 14:14:00,1.11107,1.11107,1.10927,1.10927,56400000.0
2008-10-15 14:15:00,1.1104,1.11096,1.11021,1.11021,8200000.0
2008-10-15 14:16:00,1.10999,1.11065,1.10999,1.11049,14000000.0
2008-10-15 14:17:00,1.11134,1.11209,1.11134,1.11204,16400000.0
2008-10-15 14:18:00,1.11314,1.11441,1.11314,1.11441,26200000.0
2008-10-15 14:19:00,1.11453,1.11593,1.11422,1.11539,45600000.0
2008-10-15 14:20:00,1.11496,1.11518,1.11318,1.11318,71900000.0
2008-10-15 14:21:00,1.11274,1.1133,1.1125,1.1133,21200000.0
2008-10-15 14:22:00,1.11253,1.11335,1.11253,1.11335,22200000.0
2008-10-15 14:23:00,1.11273,1.11276,1.11241,1.11241,13600000.0
2008-10-15 14:24:00,1.11244,1.11244,1.11118,1.11214,24800000.0
2008-10-15 14:25:00,1.11183,1.1122,1.11159,1.11174,27600000.0
2008-10-15 14:26:00,1.11186,1.11191,1.11106,1.11175,21800000.0
2008-10-15 14:27:00,1.11103,1.11139,1.11064,1.11091,63400000.0
2008-10-15 14:28:00,1.1109,1.11141,1.11063,1.11072,54600000.0
2008-10-15 14:29:00,1.1112,1.11222,1.1112,1.11222,47200000.0
2008-10-15 14:30:00,1.11224,1.11224,1.11171,1.11171,40000000.0
2008-10-15 14:31:00,1.11101,1.11101,1.11006,1.11014,10400000.0
2008-10-15 14:32:00,1.11068,1.11071,1.11037,1.11037,12000000.0
2008-10-15 14:33:00,1.11047,1.11173,1.11047,1.11173,43200000.0
2008-10-15 14:34:00,1.11174,1.11203,1.1114,1.11178,68800000.0
2008-10-15 14:35:00,1.11155,1.1117,1.11071,1.11071,89800000.0
2008-10-15 14:36:00,1.11116,1.11138,1.11088,1.11088,42200000.0
2008-10-15 14:37:00,1.1108,1.111,1.1108,1.11093,26400000.0
2008-10-15 14:38:00,1.11115,1.11376,1.11115,1.11376,16000000.0
2008-10-15 14:39:00,1.11432,1.11432,1.11379,1.11419,77600000.0
2008-10-15 14:40:00,1.11451,1.11453,1.11399,1.1141,36800000.0
2008-10-15 14:41:00,1.11443,1.11512,1.11433,1.11483,73600000.0
2008-10-15 14:42:00,1.11471,1.11536,1.11438,1.11483,18000000.0
2008-10-15 14:43:00,1.11557,1.11557,1.11473,1.11473,35600000.0
2008-10-15 14:44:00,1.11472,1.11472,1.11391,1.11391,7600000.0
2008-10-15 14:45:00,1.11349,1.114,1.11336,1.11374,25200000.0
2008-10-15 14:46:00,1.11379,1.11385,1.113,1.113,29800000.0
2008-10-15 14:47:00,1.11305,1.11384,1.11295,1.11335,23000000.0
2008-10-15 14:48:00,1.11337,1.11345,1.11306,1.11306,57400000.0
2008-10-15 14:49:00,1.11379,1.11473,1.11379,1.11433,102200000.0
2008-10-15 14:50:00,1.11357,1.11397,1.11347,1.11373,69000000.0
2008-10-15 14:51:00,1.11347,1.11349,1.11287,1.11349,28400000.0
2008-10-15 14:52:00,1.11366,1.11436,1.11356,1.11374,31600000.0
2008-10-15 14:53:00,1.11431,1.11507,1.11431,1.11497,104200000.0
2008-10-15 14:54:00,1.11458,1.11459,1.11383,1.11393,27400000.0
2008-10-15 14:55:00,1.11394,1.11394,1.11264,1.1127,12600000.0
2008-10-15 14:56:00,1.11226,1.11228,1.11181,1.11181,23600000.0
2008-10-15 14:57:00,1.11204,1.1121,1.11165,1.11165,52800000.0
2008-10-15 14:58:00,1.11168,1.1123,1.11124,1.1123,13600000.0
2008-10-15 14:59:00,1.1116,1.11232,1.11108,1.11108,55200000.0
2008-10-15 15:00:00,1.11095,1.11095,1.11006,1.11035,14200000.0
2008-10-15 15:01:00,1.1104,1.11103,1.11008,1.11093,14800000.0
2008-10-15 15:02:00,1.11126,1.11181,1.11057,1.11057,25000000.0
2008-10-15 15:03:00,1.11061,1.11107,1.11053,1.11067,38800000.0
2008-10-15 15:04:00,1.1107,1.1107,1.11016,1.1104,75000000.0
2008-10-15 15:05:00,1.11065,1.11109,1.1103,1.1103,61800000.0
2008-10-15 15:06:00,1.11018,1.11027,1.10988,1.11027,13200000.0
2008-10-15 15:07:00,1.11002,1.11059,1.11002,1.11021,36200000.0
2008-10-15 15:08:00,1.11107,1.11148,1.11023,1.11023,14200000.0
2008-10-15 15:09:00,1.10994,1.1105,1.10994,1.11008,22600000.0
2008-10-15 15:10:00,1.11034,1.11088,1.11034,1.11063,20400000.0
2008-10-15 15:11:00,1.11046,1.11143,1.11046,1.11119,90800000.0
2008-10-15 15:12:00,1.11114,1.11114,1.11034,1.11034,90200000.0
2008-10-15 15:13:00,1.11012,1.11082,1.11011,1.11082,93800000.0
2008-10-15 15:14:00,1.11128,1.11197,1.11128,1.11131,90800000.0
2008-10-15 15:15:00,1.11137,1.11201,1.1112,1.11201,67200000.0
2008-10-15 15:16:00,1.11217,1.11217,1.11098,1.11098,7400000.0
2008-10-15 15:17:00,1.11116,1.11116,1.11014,1.11014,100400000.0
2008-10-15 15:18:00,1.11089,1.11089,1.11023,1.11047,91600000.0
2008-10-15 15:19:00,1.11137,1.11137,1.11069,1.11081,69400000.0
2008-10-15 15:20:00,1.11091,1.11117,1.1106,1.1106,131000000.0
2008-10-15 15:21:00,1.1106,1.11131,1.1106,1.11071,86800000.0
2008-10-15 15:22:00,1.11073,1.11137,1.11073,1.11095,21400000.0
2008-10-15 15:23:00,1.11088,1.11106,1.11053,1.11065,63400000.0
2008-10-15 15:24:00,1.11033,1.11115,1.11008,1.11072,15600000.0
2008-10-15 15:25:00,1.11154,1.11155,1.11108,1.11155,18200000.0
2008-10-15 15:26:00,1.11101,1.1112,1.11073,1.1112,56200000.0
2008-10-15 15:27:00,1.11165,1.11193,1.11143,1.11145,92000000.0
2008-10-15 15:28:00,1.11158,1.11158,1.11096,1.11098,107600000.0
2008-10-15 15:29:00,1.11093,1.11093,1.11011,1.11011,11200000.0
2008-10-15 15:30:00,1.11032,1.11035,1.10987,1.11002,14800000.0
2008-10-15 15:31:00,1.11061,1.11093,1.11053,1.11093,47000000.0
2008-10-15 15:32:00,1.11124,1.11149,1.11075,1.11084,12600000.0
2008-10-15 15:33:00,1.11119,1.11141,1.11093,1.11101,112000000.0
2008-10-15 15:34:00,1.11049,1.11049,1.10931,1.10931,93000000.0
2008-10-15 15:35:00,1.1095,1.11057,1.1095,1.11057,98400000.0
2008-10-15 15:36:00,1.11046,1.11073,1.11002,1.11027,97200000.0
2008-10-15 15:37:00,1.11034,1.11034,1.10951,1.10951,95800000.0
2008-10-15 15:38:00,1.10981,1.11041,1.10981,1.11041,6400000.0
2008-10-15 15:39:00,1.11068,1.11107,1.11039,1.11107,18400000.0
2008-10-15 15:40:00,1.11033,1.11095,1.11013,1.11095,107400000.0
2008-10-15 15:41:00,1.11092,1.11098,1.11043,1.11048,22600000.0
2008-10-15 15:42:00,1.11113,1.11129,1.11069,1.11122,94600000.0
2008-10-15 15:43:00,1.11176,1.11213,1.11138,1.11199,74200000.0
2008-10-15 15:44:00,1.11151,1.11151,1.11063,1.11109,88000000.0
2008-10-15 15:45:00,1.11121,1.11155,1.11074,1.11074,70800000.0
2008-10-15 15:46:00,1.111,1.1112,1.11076,1.11076,72800000.0
2008-10-15 15:47:00,1.11065,1.11135,1.11065,1.11112,111800000.0
2008-10-15 15:48:00,1.11128,1.11173,1.11116,1.1115,89000000.0
2008-10-15 15:49:00,1.11122,1.11127,1.111,1.11121,52400000.0
2008-10-15 15:50:00,1.11157,1.11177,1.11044,1.11071,105000000.0
2008-10-15 15:51:00,1.11119,1.1115,1.11097,1.11115,75000000.0
2008-10-15 15:52:00,1.11071,1.11085,1.11059,1.1106,116200000.0
2008-10-15 15:53:00,1.11042,1.11135,1.11042,1.11135,110600000.0
2008-10-15 15:54:00,1.11141,1.11141,1.1104,1.11059,54800000.0
2008-10-15 15:55:00,1.11038,1.11068,1.11031,1.11065,77600000.0
2008-10-15 15:56:00,1.1108,1.11107,1.11057,1.11093,94400000.0
2008-10-15 15:57:00,1.11096,1.11162,1.11094,1.11162,53200000.0
2008-10-15 15:58:00,1.11127,1.11138,1.11076,1.11127,102000000.0
2008-10-15 15:59:00,1.11164,1.11207,1.11158,1.11196,128200000.0
2008-10-15 16:00:00,1.11181,1.11247,1.11181,1.11238,101000000.0
2008-10-15 16:01:00,1.11233,1.11258,1.11229,1.11258,10200000.0
2008-10-15 16:02:00,1.11209,1.11209,1.11069,1.11069,91800000.0
2008-10-15 16:03:00,1.11053,1.11128,1.11053,1.111,66200000.0
2008-10-15 16:04:00,1.11162,1.11181,1.11116,1.11129,86200000.0
2008-10-15 16:05:00,1.11113,1.11124,1.1106,1.11117,92000000.0
2008-10-15 16:06:00,1.11048,1.11099,1.11046,1.11099,111600000.0
2008-10-15 16:07:00,1.11099,1.11099,1.11036,1.11036,82400000.0
2008-10-15 16:08:00,1.11008,1.11048,1.11007,1.11019,71700000.0
2008-10-15 16:09:00,1.11004,1.11107,1.11004,1.11068,9800000.0
2008-10-15 16:10:00,1.11065,1.11102,1.11041,1.11042,75600000.0
2008-10-15 16:11:00,1.11052,1.11099,1.10999,1.10999,98600000.0
2008-10-15 16:12:00,1.11015,1.11063,1.11015,1.11049,56600000.0
2008-10-15 16:13:00,1.11044,1.11098,1.11009,1.11009,113000000.0
2008-10-15 16:14:00,1.11028,1.11091,1.11016,1.11091,92000000.0
2008-10-15 16:15:00,1.11091,1.11091,1.11029,1.11039,80400000.0
2008-10-15 16:16:00,1.11004,1.11005,1.10967,1.10983,43800000.0
2008-10-15 16:17:00,1.11052,1.11052,1.10985,1.10985,65200000.0
2008-10-15 16:18:00,1.10957,1.1104,1.10942,1.10993,93800000.0
2008-10-15 16:19:00,1.10978,1.11004,1.10916,1.1097,55400000.0
2008-10-15 16:20:00,1.10926,1.10994,1.10926,1.10994,33400000.0
2008-10-15 16:21:00,1.11001,1.11044,1.10946,1.11044,84200000.0
2008-10-15 16:22:00,1.11057,1.11057,1.10914,1.10914,138000000.0
2008-10-15 16:23:00,1.10942,1.10985,1.10888,1.10894,76200000.0
2008-10-15 16:24:00,1.10882,1.10886,1.10851,1.10854,61400000.0
2008-10-15 16:25:00,1.10919,1.10966,1.1091,1.1091,65200000.0
2008-10-15 16:26:00,1.10881,1.10942,1.10866,1.10905,20600000.0
2008-10-15 16:27:00,1.10909,1.10991,1.10891,1.1092,106200000.0
2008-10-15 16:28:00,1.10928,1.10985,1.10916,1.10916,98400000.0
2008-10-15 16:29:00,1.10935,1.10935,1.10892,1.10906,18400000.0
2008-10-15 16:30:00,1.10937,1.10964,1.10913,1.10958,92600000.0
2008-10-15 16:31:00,1.10985,1.11005,1.10946,1.11,101800000.0
2008-10-15 16:32:00,1.11007,1.1106,1.10984,1.1106,94600000.0
2008-10-15 16:33:00,1.11027,1.11068,1.11002,1.11002,111600000.0
2008-10-15 16:34:00,1.11016,1.11016,1.10939,1.10985,87400000.0
2008-10-15 16:35:00,1.10976,1.11054,1.10933,1.11054,77600000.0
2008-10-15 16:36:00,1.11001,1.11029,1.10951,1.11029,75600000.0
2008-10-15 16:37:00,1.11071,1.11071,1.10998,1.10998,107200000.0
2008-10-15 16:38:00,1.10951,1.11037,1.10951,1.11037,97800000.0
2008-10-15 16:39:00,1.11029,1.1106,1.11004,1.11034,98200000.0
2008-10-15 16:40:00,1.1105,1.11105,1.1105,1.11105,25000000.0
2008-10-15 16:41:00,1.11053,1.111,1.11053,1.11061,71400000.0
2008-10-15 16:42:00,1.11085,1.11147,1.11033,1.11147,67800000.0
2008-10-15 16:43:00,1.11097,1.11097,1.11019,1.11019,12200000.0
2008-10-15 16:44:00,1.11021,1.11021,1.10901,1.10901,27400000.0
2008-10-15 16:45:00,1.10864,1.10968,1.10864,1.10966,10000000.0
2008-10-15 16:46:00,1.11029,1.11029,1.10939,1.11007,54800000.0
2008-10-15 16:47:00,1.11048,1.11108,1.11048,1.11104,18000000.0
2008-10-15 16:48:00,1.11035,1.11035,1.10977,1.11021,18000000.0
2008-10-15 16:49:00,1.11015,1.11043,1.11015,1.11029,34000000.0
2008-10-15 16:50:00,1.11006,1.11008,1.10946,1.11001,47600000.0
2008-10-15 16:51:00,1.10958,1.10977,1.10917,1.10921,24000000.0
2008-10-15 16:52:00,1.10915,1.10938,1.10881,1.10914,84400000.0
2008-10-15 16:53:00,1.10912,1.10965,1.10893,1.10909,65000000.0
2008-10-15 16:54:00,1.10836,1.10836,1.10763,1.10763,61600000.0
2008-10-15 16:55:00,1.10749,1.10827,1.10749,1.10761,118400000.0
2008-10-15 16:56:00,1.10772,1.10826,1.10772,1.10781,10600000.0
2008-10-15 16:57:00,1.10798,1.10827,1.10784,1.10814,79400000.0
2008-10-15 16:58:00,1.10767,1.10767,1.10698,1.10721,76200000.0
2008-10-15 16:59:00,1.10669,1.10753,1.10661,1.10661,122800000.0
2008-10-15 17:00:00,1.1068,1.10702,1.10656,1.10685,95000000.0
2008-10-15 17:01:00,1.1069,1.1074,1.1069,1.10737,9400000.0
2008-10-15 17:02:00,1.1072,1.1072,1.10629,1.10629,24800000.0
2008-10-15 17:03:00,1.10638,1.10694,1.10635,1.10654,86200000.0
2008-10-15 17:04:00,1.1063,1.10666,1.10615,1.10633,106200000.0
2008-10-15 17:05:00,1.10611,1.10657,1.10598,1.10618,109000000.0
2008-10-15 17:06:00,1.1065,1.10655,1.10614,1.10627,84200000.0
2008-10-15 17:07:00,1.10568,1.10672,1.10558,1.10637,121000000.0
2008-10-15 17:08:00,1.10641,1.10645,1.1054,1.1057,114200000.0
2008-10-15 17:09:00,1.10553,1.10599,1.10524,1.1056,105600000.0
2008-10-15 17:10:00,1.10625,1.10644,1.10553,1.10553,116400000.0
2008-10-15 17:11:00,1.10469,1.10512,1.1041,1.10438,51400000.0
2008-10-15 17:12:00,1.1043,1.1043,1.10255,1.10308,93600000.0
2008-10-15 17:13:00,1.10272,1.10321,1.10258,1.10283,48800000.0
2008-10-15 17:14:00,1.1028,1.10316,1.10218,1.10235,94600000.0
2008-10-15 17:15:00,1.10207,1.10257,1.10186,1.10256,111800000.0
2008-10-15 17:16:00,1.10219,1.1028,1.10155,1.10155,11600000.0
2008-10-15 17:17:00,1.10237,1.10353,1.10228,1.10352,98200000.0
2008-10-15 17:18:00,1.10409,1.10462,1.10408,1.10437,162600000.0
2008-10-15 17:19:00,1.10392,1.10443,1.10375,1.10376,120600000.0
2008-10-15 17:20:00,1.10392,1.10403,1.10346,1.10346,96000000.0
2008-10-15 17:21:00,1.10295,1.10356,1.10283,1.10288,91200000.0
2008-10-15 17:22:00,1.10222,1.10287,1.10211,1.10211,166200000.0
2008-10-15 17:23:00,1.10188,1.10197,1.10136,1.10159,105600000.0
2008-10-15 17:24:00,1.10234,1.10359,1.10234,1.10359,115000000.0
2008-10-15 17:25:00,1.1028,1.1037,1.10269,1.10282,116600000.0
2008-10-15 17:26:00,1.10203,1.10303,1.10203,1.10237,118400000.0
2008-10-15 17:27:00,1.10253,1.10318,1.10253,1.10313,84000000.0
2008-10-15 17:28:00,1.10374,1.10448,1.10374,1.10388,97800000.0
2008-10-15 17:29:00,1.10408,1.10408,1.10319,1.10331,147000000.0
2008-10-15 17:30:00,1.10317,1.10393,1.10303,1.10372,139600000.0
2008-10-15 17:31:00,1.1033,1.10399,1.10304,1.10366,106000000.0
2008-10-15 17:32:00,1.10443,1.10472,1.10417,1.10472,114600000.0
2008-10-15 17:33:00,1.10427,1.10535,1.10416,1.10481,117200000.0
2008-10-15 17:34:00,1.10628,1.10714,1.10626,1.10714,98800000.0
2008-10-15 17:35:00,1.10659,1.10683,1.10602,1.10602,94000000.0
2008-10-15 17:36:00,1.106,1.10665,1.10578,1.10665,64000000.0
2008-10-15 17:37:00,1.10645,1.10675,1.1064,1.10649,88000000.0
2008-10-15 17:38:00,1.1065,1.10658,1.10585,1.10646,55000000.0
2008-10-15 17:39:00,1.10671,1.10743,1.10671,1.10684,86000000.0
2008-10-15 17:40:00,1.10619,1.10748,1.10619,1.10748,8400000.0
2008-10-15 17:41:00,1.10755,1.1079,1.10741,1.10741,60800000.0
2008-10-15 17:42:00,1.10727,1.10753,1.10674,1.10728,79600000.0
2008-10-15 17:43:00,1.10644,1.10692,1.1062,1.1062,67400000.0
2008-10-15 17:44:00,1.10597,1.10675,1.10597,1.10675,43000000.0
2008-10-15 17:45:00,1.10649,1.10649,1.10517,1.106,40200000.0
2008-10-15 17:46:00,1.10581,1.10583,1.10559,1.10574,15600000.0
2008-10-15 17:47:00,1.10613,1.1065,1.10577,1.10578,69200000.0
2008-10-15 17:48:00,1.10583,1.10593,1.10473,1.10489,67200000.0
2008-10-15 17:49:00,1.10561,1.10601,1.1053,1.10601,100800000.0
2008-10-15 17:50:00,1.1062,1.10634,1.1061,1.10624,91800000.0
2008-10-15 17:51:00,1.10603,1.10623,1.10563,1.10577,72800000.0
2008-10-15 17:52:00,1.10563,1.10592,1.10522,1.10541,96400000.0
2008-10-15 17:53:00,1.10573,1.10598,1.10528,1.10574,64600000.0
2008-10-15 17:54:00,1.1054,1.10605,1.10473,1.10473,46200000.0
2008-10-15 17:55:00,1.1048,1.10535,1.10466,1.10466,49800000.0
2008-10-15 17:56:00,1.10455,1.10506,1.10438,1.10438,99200000.0
2008-10-15 17:57:00,1.10428,1.10459,1.10409,1.10426,104400000.0
2008-10-15 17:58:00,1.10432,1.10468,1.10416,1.10447,66800000.0
2008-10-15 17:59:00,1.10434,1.10494,1.10434,1.10435,72400000.0
2008-10-15 18:00:00,1.10428,1.10429,1.10376,1.10376,106400000.0
2008-10-15 18:01:00,1.10368,1.10368,1.10267,1.10268,75200000.0
2008-10-15 18:02:00,1.1027,1.10334,1.10269,1.10334,92800000.0
2008-10-15 18:03:00,1.10276,1.10356,1.10244,1.10265,90600000.0
2008-10-15 18:04:00,1.103,1.10425,1.103,1.10383,75200000.0
2008-10-15 18:05:00,1.10394,1.10394,1.10335,1.10372,97400000.0
2008-10-15 18:06:00,1.10415,1.10457,1.10406,1.10426,107400000.0
2008-10-15 18:07:00,1.10384,1.10386,1.10338,1.10371,79400000.0
2008-10-15 18:08:00,1.10376,1.10464,1.10376,1.10421,15800000.0
2008-10-15 18:09:00,1.10402,1.10402,1.10263,1.10303,110000000.0
2008-10-15 18:10:00,1.10282,1.10332,1.10201,1.10201,100000000.0
2008-10-15 18:11:00,1.10169,1.10245,1.10138,1.10187,121600000.0
2008-10-15 18:12:00,1.10215,1.10224,1.10164,1.10221,94200000.0
2008-10-15 18:13:00,1.10265,1.10332,1.1025,1.10284,122200000.0
2008-10-15 18:14:00,1.10407,1.10428,1.10388,1.10428,27200000.0
2008-10-15 18:15:00,1.10378,1.10394,1.10327,1.10364,103600000.0
2008-10-15 18:16:00,1.10336,1.10396,1.10321,1.10324,160400000.0
2008-10-15 18:17:00,1.10278,1.10278,1.10238,1.10238,33400000.0
2008-10-15 18:18:00,1.10249,1.10273,1.10212,1.10273,100200000.0
2008-10-15 18:19:00,1.10307,1.10398,1.10307,1.10355,63200000.0
2008-10-15 18:20:00,1.10255,1.10262,1.10184,1.10226,87400000.0
2008-10-15 18:21:00,1.10262,1.10323,1.10197,1.10197,56200000.0
2008-10-15 18:22:00,1.10199,1.10289,1.10183,1.10253,130600000.0
2008-10-15 18:23:00,1.10288,1.10309,1.10215,1.1027,103600000.0
2008-10-15 18:24:00,1.10253,1.10253,1.10128,1.10128,60200000.0
2008-10-15 18:25:00,1.10017,1.10217,1.10017,1.10217,15600000.0
2008-10-15 18:26:00,1.10229,1.10252,1.10229,1.10233,66000000.0
2008-10-15 18:27:00,1.10257,1.10264,1.1023,1.1024,100000000.0
2008-10-15 18:28:00,1.10317,1.10369,1.10279,1.10318,115800000.0
2008-10-15 18:29:00,1.10348,1.10424,1.10342,1.1041,135600000.0
2008-10-15 18:30:00,1.10396,1.1045,1.10396,1.10441,131400000.0
2008-10-15 18:31:00,1.10468,1.10474,1.10435,1.10456,104200000.0
2008-10-15 18:32:00,1.10414,1.10431,1.10308,1.10308,107800000.0
2008-10-15 18:33:00,1.10257,1.10372,1.10257,1.10371,66000000.0
2008-10-15 18:34:00,1.10426,1.10469,1.10389,1.10438,84400000.0
2008-10-15 18:35:00,1.1041,1.10506,1.1041,1.10495,92800000.0
2008-10-15 18:36:00,1.10515,1.10546,1.10501,1.10546,42000000.0
2008-10-15 18:37:00,1.10539,1.10581,1.10539,1.10546,60200000.0
2008-10-15 18:38:00,1.10578,1.10578,1.10526,1.10572,40600000.0
2008-10-15 18:39:00,1.10553,1.10553,1.10491,1.10553,36600000.0
2008-10-15 18:40:00,1.10608,1.10679,1.10608,1.10636,75400000.0
2008-10-15 18:41:00,1.10652,1.10777,1.10652,1.10777,49400000.0
2008-10-15 18:42:00,1.10716,1.10716,1.10505,1.10551,36000000.0
2008-10-15 18:43:00,1.10513,1.10526,1.10469,1.10526,15400000.0
2008-10-15 18:44:00,1.10409,1.10452,1.10409,1.10449,29800000.0
2008-10-15 18:45:00,1.10455,1.10488,1.10451,1.10484,77200000.0
2008-10-15 18:46:00,1.10497,1.10618,1.10497,1.10618,40400000.0
2008-10-15 18:47:00,1.10626,1.1063,1.10532,1.10615,93600000.0
2008-10-15 18:48:00,1.10599,1.10599,1.10533,1.10533,15200000.0
2008-10-15 18:49:00,1.10534,1.10585,1.10534,1.10585,30600000.0
2008-10-15 18:50:00,1.10591,1.10591,1.10538,1.10551,74200000.0
2008-10-15 18:51:00,1.10556,1.10572,1.10533,1.10572,75400000.0
2008-10-15 18:52:00,1.10601,1.10642,1.10584,1.10642,64200000.0
2008-10-15 18:53:00,1.10688,1.10717,1.10676,1.10704,76800000.0
2008-10-15 18:54:00,1.10719,1.1074,1.10691,1.10731,53400000.0
2008-10-15 18:55:00,1.10756,1.10825,1.10756,1.10821,51200000.0
2008-10-15 18:56:00,1.10784,1.10784,1.10696,1.10696,97000000.0
2008-10-15 18:57:00,1.10657,1.10668,1.10635,1.10652,10800000.0
2008-10-15 18:58:00,1.10584,1.10667,1.10575,1.10667,79400000.0
2008-10-15 18:59:00,1.10619,1.10643,1.10601,1.10634,147000000.0
2008-10-15 19:00:00,1.10626,1.10659,1.10552,1.10552,144800000.0
2008-10-15 19:01:00,1.10568,1.10648,1.10568,1.10627,147400000.0
2008-10-15 19:02:00,1.1059,1.10638,1.1059,1.10611,10800000.0
2008-10-15 19:03:00,1.1063,1.10673,1.10574,1.10574,19400000.0
2008-10-15 19:04:00,1.10644,1.10644,1.10603,1.10635,14600000.0
2008-10-15 19:05:00,1.10545,1.10545,1.10509,1.10509,23600000.0
2008-10-15 19:06:00,1.10494,1.10556,1.10468,1.105,139200000.0
2008-10-15 19:07:00,1.1053,1.106,1.1053,1.10557,58600000.0
2008-10-15 19:08:00,1.1056,1.10615,1.10475,1.10615,83400000.0
2008-10-15 19:09:00,1.10649,1.10688,1.10649,1.10677,8800000.0
2008-10-15 19:10:00,1.10666,1.10681,1.10642,1.10642,13400000.0
2008-10-15 19:11:00,1.10676,1.10762,1.10676,1.10751,85800000.0
2008-10-15 19:12:00,1.10746,1.10746,1.10644,1.10661,48800000.0
2008-10-15 19:13:00,1.10667,1.10679,1.10663,1.1067,30400000.0
2008-10-15 19:14:00,1.10667,1.10684,1.10632,1.10639,74800000.0
2008-10-15 19:15:00,1.10608,1.10644,1.10606,1.10644,19000000.0
2008-10-15 19:16:00,1.10648,1.10652,1.10591,1.10613,28800000.0
2008-10-15 19:17:00,1.10601,1.10644,1.1051,1.10644,20100000.0
2008-10-15 19:18:00,1.10644,1.10683,1.10604,1.10623,76400000.0
2008-10-15 19:19:00,1.10594,1.10641,1.10568,1.10603,83600000.0
2008-10-15 19:20:00,1.10652,1.10694,1.10652,1.10664,37000000.0
2008-10-15 19:21:00,1.10667,1.10694,1.10661,1.10678,44800000.0
2008-10-15 19:22:00,1.10705,1.10707,1.10691,1.10694,51600000.0
2008-10-15 19:23:00,1.10704,1.10796,1.10704,1.10796,23200000.0
2008-10-15 19:24:00,1.10878,1.10891,1.10859,1.10868,36000000.0
2008-10-15 19:25:00,1.10784,1.10784,1.10732,1.10749,24600000.0
2008-10-15 19:26:00,1.10793,1.10955,1.10793,1.10955,10800000.0
2008-10-15 19:27:00,1.10936,1.10936,1.10847,1.10847,41000000.0
2008-10-15 19:28:00,1.10855,1.10855,1.10642,1.1076,20800000.0
2008-10-15 19:29:00,1.10802,1.10817,1.10499,1.10602,42600000.0
2008-10-15 19:30:00,1.10565,1.10651,1.10565,1.10651,22600000.0
2008-10-15 19:31:00,1.10623,1.10624,1.10551,1.10589,45800000.0
2008-10-15 19:32:00,1.10587,1.10587,1.10479,1.10479,59200000.0
2008-10-15 19:33:00,1.10599,1.10661,1.10519,1.1063,68000000.0
2008-10-15 19:34:00,1.10654,1.10679,1.10627,1.10666,21200000.0
2008-10-15 19:35:00,1.10636,1.10704,1.10571,1.10704,25800000.0
2008-10-15 19:36:00,1.10678,1.10703,1.10597,1.10597,25800000.0
2008-10-15 19:37:00,1.10584,1.10619,1.10553,1.10589,50800000.0
2008-10-15 19:38:00,1.10609,1.10672,1.10605,1.10672,61800000.0
2008-10-15 19:39:00,1.10725,1.10742,1.10683,1.10742,22400000.0
2008-10-15 19:40:00,1.10705,1.1074,1.10634,1.10659,99600000.0
2008-10-15 19:41:00,1.10635,1.10635,1.10488,1.10488,22000000.0
2008-10-15 19:42:00,1.10479,1.10518,1.10478,1.10518,9000000.0
2008-10-15 19:43:00,1.10452,1.10477,1.10448,1.10477,16200000.0
2008-10-15 19:44:00,1.10468,1.10543,1.10468,1.10543,23800000.0
2008-10-15 19:45:00,1.10577,1.10632,1.10574,1.10632,12200000.0
2008-10-15 19:46:00,1.10618,1.10621,1.10568,1.10596,20800000.0
2008-10-15 19:47:00,1.10589,1.1064,1.10589,1.10625,46800000.0
2008-10-15 19:48:00,1.10583,1.10635,1.10573,1.10573,97400000.0
2008-10-15 19:49:00,1.10548,1.10548,1.10473,1.1051,78600000.0
2008-10-15 19:50:00,1.10524,1.10552,1.10523,1.10531,44200000.0
2008-10-15 19:51:00,1.1051,1.1051,1.10401,1.10438,33400000.0
2008-10-15 19:52:00,1.10431,1.10458,1.10431,1.10447,13600000.0
2008-10-15 19:53:00,1.10504,1.10528,1.10454,1.10492,66400000.0
2008-10-15 19:54:00,1.10516,1.10529,1.10464,1.10464,17000000.0
2008-10-15 19:55:00,1.10443,1.10443,1.10397,1.10404,24600000.0
2008-10-15 19:56:00,1.10426,1.10426,1.10332,1.10332,34600000.0
2008-10-15 19:57:00,1.10466,1.10684,1.10465,1.10465,17400000.0
2008-10-15 19:58:00,1.10654,1.10772,1.10649,1.10772,16200000.0
2008-10-15 19:59:00,1.10779,1.10821,1.1065,1.1065,78800000.0
2008-10-15 20:00:00,1.10768,1.10881,1.10705,1.10707,161600000.0
2008-10-15 20:01:00,1.10652,1.1078,1.10652,1.1078,5200000.0
2008-10-15 20:02:00,1.10813,1.10813,1.10723,1.10751,9600000.0
2008-10-15 20:03:00,1.10693,1.10759,1.10693,1.10727,15800000.0
2008-10-15 20:04:00,1.10754,1.10769,1.1073,1.10748,97000000.0
2008-10-15 20:05:00,1.10697,1.10723,1.10678,1.1069,75400000.0
2008-10-15 20:06:00,1.10742,1.10771,1.10724,1.10744,11800000.0
2008-10-15 20:07:00,1.10679,1.10713,1.10664,1.10713,13600000.0
2008-10-15 20:08:00,1.10701,1.10701,1.10627,1.10627,48200000.0
2008-10-15 20:09:00,1.10583,1.10644,1.10529,1.10581,68000000.0
2008-10-15 20:10:00,1.10665,1.10669,1.10638,1.10646,8800000.0
2008-10-15 20:11:00,1.10673,1.10722,1.10673,1.10705,10400000.0
2008-10-15 20:12:00,1.10717,1.10756,1.10717,1.10738,20000000.0
2008-10-15 20:13:00,1.10679,1.107,1.10624,1.10624,30200000.0
2008-10-15 20:14:00,1.10635,1.10647,1.10611,1.10647,45800000.0
2008-10-15 20:15:00,1.10644,1.10734,1.10636,1.10636,98200000.0
2008-10-15 20:16:00,1.10662,1.10768,1.10662,1.10751,61400000.0
2008-10-15 20:17:00,1.10709,1.10733,1.10687,1.10721,18000000.0
2008-10-15 20:18:00,1.10718,1.1081,1.10718,1.10781,13800000.0
2008-10-15 20:19:00,1.10869,1.10869,1.10782,1.1082,16000000.0
2008-10-15 20:20:00,1.10794,1.10871,1.10794,1.10831,17200000.0
2008-10-15 20:21:00,1.10843,1.10876,1.10831,1.10841,22400000.0
2008-10-15 20:22:00,1.10946,1.11009,1.10946,1.11002,31800000.0
2008-10-15 20:23:00,1.11049,1.11078,1.10959,1.11074,22000000.0
2008-10-15 20:24:00,1.11114,1.11114,1.11039,1.11039,11000000.0
2008-10-15 20:25:00,1.11011,1.11011,1.10953,1.10976,12200000.0
2008-10-15 20:26:00,1.10848,1.10928,1.10848,1.10928,26600000.0
2008-10-15 20:27:00,1.10938,1.10955,1.10838,1.10838,63400000.0
2008-10-15 20:28:00,1.10746,1.10763,1.1065,1.1065,18000000.0
2008-10-15 20:29:00,1.10721,1.10952,1.10721,1.10909,30800000.0
2008-10-15 20:30:00,1.10933,1.10983,1.10933,1.10968,58600000.0
2008-10-15 20:31:00,1.10888,1.10894,1.10861,1.10864,17200000.0
2008-10-15 20:32:00,1.10879,1.10951,1.10877,1.10951,14400000.0
2008-10-15 20:33:00,1.10976,1.11017,1.10976,1.11005,32000000.0
2008-10-15 20:34:00,1.10906,1.10911,1.10853,1.10879,70200000.0
2008-10-15 20:35:00,1.10874,1.10994,1.1085,1.10994,48000000.0
2008-10-15 20:36:00,1.10961,1.11016,1.10878,1.11016,18400000.0
2008-10-15 20:37:00,1.10986,1.10986,1.10883,1.10883,31800000.0
2008-10-15 20:38:00,1.10816,1.10905,1.10789,1.10903,71800000.0
2008-10-15 20:39:00,1.1093,1.1093,1.10852,1.1089,16000000.0
2008-10-15 20:40:00,1.10827,1.10899,1.10823,1.10847,81800000.0
2008-10-15 20:41:00,1.10929,1.11002,1.10929,1.10984,14200000.0
2008-10-15 20:42:00,1.10898,1.11105,1.10898,1.11105,9800000.0
2008-10-15 20:43:00,1.11144,1.11172,1.11135,1.1116,47400000.0
2008-10-15 20:44:00,1.11152,1.11182,1.11139,1.11144,68600000.0
2008-10-15 20:45:00,1.11091,1.11091,1.11057,1.11076,90200000.0
2008-10-15 20:46:00,1.11037,1.11037,1.10957,1.10957,36400000.0
2008-10-15 20:47:00,1.11008,1.11137,1.11008,1.11137,57200000.0
2008-10-15 20:48:00,1.11113,1.11179,1.11102,1.11117,15500000.0
2008-10-15 20:49:00,1.11111,1.11159,1.11108,1.11127,26800000.0
2008-10-15 20:50:00,1.11137,1.11137,1.11064,1.11064,46800000.0
2008-10-15 20:51:00,1.11032,1.11043,1.10984,1.10984,11200000.0
2008-10-15 20:52:00,1.10894,1.11001,1.10894,1.10979,13800000.0
2008-10-15 20:53:00,1.10955,1.10955,1.10918,1.10943,33200000.0
2008-10-15 20:54:00,1.10983,1.11023,1.10982,1.11023,22800000.0
2008-10-15 20:55:00,1.11038,1.11067,1.11,1.11012,25200000.0
2008-10-15 20:56:00,1.11,1.11024,1.10973,1.11024,12600000.0
2008-10-15 20:57:00,1.11068,1.11075,1.11045,1.11066,21000000.0
2008-10-15 20:58:00,1.11063,1.11063,1.11006,1.11009,35200000.0
2008-10-15 20:59:00,1.10961,1.10961,1.1087,1.1087,84800000.0
2008-10-15 21:00:00,1.10848,1.10877,1.10793,1.10795,61600000.0
2008-10-15 21:01:00,1.10809,1.10835,1.10756,1.10793,131200000.0
2008-10-15 21:02:00,1.10805,1.10839,1.10792,1.10819,203800000.0
2008-10-15 21:03:00,1.1085,1.10876,1.10843,1.10876,5000000.0
2008-10-15 21:04:00,1.1085,1.1085,1.10684,1.10684,11000000.0
2008-10-15 21:05:00,1.10705,1.10757,1.10705,1.10738,29200000.0
2008-10-15 21:06:00,1.107,1.10747,1.1065,1.10732,12400000.0
2008-10-15 21:07:00,1.10816,1.1086,1.10816,1.10827,21600000.0
2008-10-15 21:08:00,1.10816,1.1082,1.10727,1.10727,40600000.0
2008-10-15 21:09:00,1.10697,1.1075,1.10692,1.1073,44800000.0
2008-10-15 21:10:00,1.1074,1.10822,1.1074,1.10814,34600000.0
2008-10-15 21:11:00,1.10877,1.10907,1.10795,1.10795,35800000.0
2008-10-15 21:12:00,1.10773,1.10902,1.10773,1.10902,15200000.0
2008-10-15 21:13:00,1.1096,1.1099,1.1095,1.1097,36400000.0
2008-10-15 21:14:00,1.10871,1.10887,1.10851,1.10851,36400000.0
2008-10-15 21:15:00,1.10801,1.1089,1.10783,1.1089,35400000.0
2008-10-15 21:16:00,1.10948,1.10979,1.10919,1.10919,41600000.0
2008-10-15 21:17:00,1.10933,1.10937,1.1091,1.10915,7400000.0
2008-10-15 21:18:00,1.10915,1.10915,1.10884,1.10909,31400000.0
2008-10-15 21:19:00,1.10945,1.10963,1.10927,1.10929,11600000.0
2008-10-15 21:20:00,1.1102,1.1102,1.1101,1.1101,24800000.0
2008-10-15 21:21:00,1.10954,1.11008,1.10948,1.10966,24800000.0
2008-10-15 21:22:00,1.11018,1.11076,1.11018,1.11076,14800000.0
2008-10-15 21:23:00,1.11071,1.11086,1.11013,1.11064,21200000.0
2008-10-15 21:24:00,1.11025,1.11079,1.11025,1.11025,15800000.0
2008-10-15 21:25:00,1.11016,1.11046,1.11004,1.11046,77800000.0
2008-10-15 21:26:00,1.11036,1.11091,1.11036,1.11088,38400000.0
2008-10-15 21:27:00,1.11074,1.11108,1.11005,1.11022,15800000.0
2008-10-15 21:28:00,1.1096,1.10967,1.10941,1.10949,13000000.0
2008-10-15 21:29:00,1.11053,1.11053,1.11026,1.11032,14000000.0
2008-10-15 21:30:00,1.11037,1.1113,1.11037,1.1111,21400000.0
2008-10-15 21:31:00,1.11103,1.11155,1.11083,1.11155,61800000.0
2008-10-15 21:32:00,1.1108,1.11101,1.11029,1.11072,22000000.0
2008-10-15 21:33:00,1.11114,1.11125,1.11061,1.1107,32400000.0
2008-10-15 21:34:00,1.11096,1.1112,1.11054,1.111,82800000.0
2008-10-15 21:35:00,1.11065,1.11119,1.10936,1.10936,57800000.0
2008-10-15 21:36:00,1.10973,1.11067,1.10973,1.11023,118200000.0
2008-10-15 21:37:00,1.11131,1.11133,1.11091,1.11128,8400000.0
2008-10-15 21:38:00,1.11115,1.11118,1.11062,1.11092,20800000.0
2008-10-15 21:39:00,1.11061,1.11128,1.11061,1.11095,19200000.0
2008-10-15 21:40:00,1.11071,1.11071,1.11019,1.11053,17400000.0
2008-10-15 21:41:00,1.11049,1.11069,1.11019,1.11051,48400000.0
2008-10-15 21:42:00,1.11054,1.11075,1.11033,1.11075,10000000.0
2008-10-15 21:43:00,1.11104,1.1111,1.11072,1.11072,19600000.0
2008-10-15 21:44:00,1.11017,1.11083,1.10999,1.10999,19600000.0
2008-10-15 21:45:00,1.10942,1.10942,1.10914,1.10914,21400000.0
2008-10-15 21:46:00,1.10971,1.10971,1.10822,1.10822,13400000.0
2008-10-15 21:47:00,1.10795,1.1107,1.10795,1.11054,11200000.0
2008-10-15 21:48:00,1.1086,1.1088,1.10753,1.10753,54800000.0
2008-10-15 21:49:00,1.10773,1.10773,1.10701,1.10705,15800000.0
2008-10-15 21:50:00,1.10756,1.10839,1.1074,1.1074,113700000.0
2008-10-15 21:51:00,1.10828,1.10912,1.10828,1.10854,99400000.0
2008-10-15 21:52:00,1.10844,1.10844,1.10805,1.10837,34200000.0
2008-10-15 21:53:00,1.10841,1.10841,1.1075,1.10785,7400000.0
2008-10-15 21:54:00,1.10803,1.10944,1.10803,1.10908,14200000.0
2008-10-15 21:55:00,1.10892,1.10917,1.10881,1.10881,24800000.0
2008-10-15 21:56:00,1.10924,1.11046,1.10924,1.11046,11600000.0
2008-10-15 21:57:00,1.10984,1.10984,1.10897,1.10897,24400000.0
2008-10-15 21:58:00,1.10861,1.10861,1.10836,1.10836,6400000.0
2008-10-15 21:59:00,1.10731,1.10731,1.10549,1.10549,35400000.0
2008-10-15 22:00:00,1.1055,1.1055,1.10463,1.10467,20000000.0
2008-10-15 22:01:00,1.1038,1.1038,1.10117,1.10117,13400000.0
2008-10-15 22:02:00,1.10225,1.10319,1.10225,1.10319,39200000.0
2008-10-15 22:03:00,1.10321,1.10321,1.10258,1.10258,11400000.0
2008-10-15 22:04:00,1.10223,1.10249,1.10194,1.10249,37000000.0
2008-10-15 22:05:00,1.10356,1.10401,1.10344,1.10344,45400000.0
2008-10-15 22:06:00,1.1031,1.10345,1.10275,1.10275,19200000.0
2008-10-15 22:07:00,1.1024,1.1024,1.10201,1.10201,2600000.0
2008-10-15 22:08:00,1.10136,1.10225,1.10015,1.10214,107600000.0
2008-10-15 22:09:00,1.10047,1.10098,1.09982,1.10074,84200000.0
2008-10-15 22:10:00,1.10001,1.10001,1.09913,1.09913,30600000.0
2008-10-15 22:11:00,1.09915,1.10083,1.09915,1.0998,104000000.0
2008-10-15 22:12:00,1.09946,1.10014,1.09892,1.09892,61600000.0
2008-10-15 22:13:00,1.09941,1.10225,1.09941,1.10225,9000000.0
2008-10-15 22:14:00,1.10227,1.10272,1.10158,1.10178,42600000.0
2008-10-15 22:15:00,1.10141,1.10186,1.10107,1.10138,67000000.0
2008-10-15 22:16:00,1.09905,1.10022,1.09884,1.09913,51400000.0
2008-10-15 22:17:00,1.09965,1.10016,1.09955,1.09999,11600000.0
2008-10-15 22:18:00,1.09941,1.09993,1.09941,1.09993,28400000.0
2008-10-15 22:19:00,1.09957,1.09957,1.09919,1.09945,12600000.0
2008-10-15 22:20:00,1.10048,1.10075,1.09929,1.09929,13400000.0
2008-10-15 22:21:00,1.09979,1.10003,1.09977,1.0999,34200000.0
2008-10-15 22:22:00,1.09952,1.10015,1.09947,1.10015,69200000.0
2008-10-15 22:23:00,1.10052,1.10109,1.10052,1.10108,41600000.0
2008-10-15 22:24:00,1.10153,1.1025,1.10092,1.1025,19600000.0
2008-10-15 22:25:00,1.10161,1.1018,1.10064,1.10064,57400000.0
2008-10-15 22:26:00,1.10029,1.10029,1.09964,1.09964,55800000.0
2008-10-15 22:27:00,1.10004,1.10114,1.10004,1.10064,10600000.0
2008-10-15 22:28:00,1.10176,1.10259,1.10071,1.10117,123800000.0
2008-10-15 22:29:00,1.10197,1.1023,1.10162,1.1023,16200000.0
2008-10-15 22:30:00,1.10142,1.10148,1.10059,1.10121,22100000.0
2008-10-15 22:31:00,1.10063,1.10063,1.09958,1.09979,112200000.0
2008-10-15 22:32:00,1.09967,1.10002,1.09967,1.09978,147200000.0
2008-10-15 22:33:00,1.0998,1.10015,1.0998,1.09989,113600000.0
2008-10-15 22:34:00,1.09981,1.09981,1.09951,1.09968,14000000.0
2008-10-15 22:35:00,1.10054,1.10054,1.09999,1.1001,20000000.0
2008-10-15 22:36:00,1.10094,1.10137,1.10067,1.10067,10400000.0
2008-10-15 22:37:00,1.09952,1.10072,1.09952,1.10072,46600000.0
2008-10-15 22:38:00,1.10092,1.10101,1.10028,1.10101,26600000.0
2008-10-15 22:39:00,1.1002,1.1002,1.09979,1.09985,58600000.0
2008-10-15 22:40:00,1.09979,1.09986,1.09935,1.09951,100700000.0
2008-10-15 22:41:00,1.09995,1.10051,1.09989,1.10031,43600000.0
2008-10-15 22:42:00,1.09995,1.10018,1.09969,1.10018,17800000.0
2008-10-15 22:43:00,1.10063,1.10063,1.09934,1.09934,39000000.0
2008-10-15 22:44:00,1.09904,1.09931,1.09904,1.09929,38600000.0
2008-10-15 22:45:00,1.09961,1.10035,1.09961,1.10035,29000000.0
2008-10-15 22:46:00,1.10141,1.10141,1.10065,1.10065,19400000.0
2008-10-15 22:47:00,1.101,1.1014,1.1004,1.1007,99800000.0
2008-10-15 22:48:00,1.1004,1.10072,1.10005,1.10008,99800000.0
2008-10-15 22:49:00,1.1001,1.10036,1.09976,1.09976,16600000.0
2008-10-15 22:50:00,1.0995,1.1004,1.0995,1.1004,23800000.0
2008-10-15 22:51:00,1.1012,1.10134,1.10113,1.10116,19200000.0
2008-10-15 22:52:00,1.10102,1.10119,1.10094,1.10115,19600000.0
2008-10-15 22:53:00,1.1007,1.10087,1.10031,1.10049,8000000.0
2008-10-15 22:54:00,1.10032,1.10032,1.10021,1.10021,13200000.0
2008-10-15 22:55:00,1.09984,1.10038,1.09984,1.10004,21200000.0
2008-10-15 22:56:00,1.09997,1.10065,1.09997,1.10065,14400000.0
2008-10-15 22:57:00,1.10057,1.10063,1.10044,1.10057,79400000.0
2008-10-15 22:58:00,1.10147,1.10183,1.10138,1.10148,12200000.0
2008-10-15 22:59:00,1.1015,1.1015,1.10106,1.10145,77400000.0
2008-10-15 23:00:00,1.10158,1.10161,1.10148,1.1015,88200000.0
2008-10-15 23:01:00,1.1044,1.1044,1.1037,1.1037,25400000.0
2008-10-15 23:02:00,1.10194,1.1021,1.10137,1.10193,25400000.0
2008-10-15 23:03:00,1.10156,1.10214,1.10153,1.10198,13800000.0
2008-10-15 23:04:00,1.10222,1.10247,1.10206,1.10209,10200000.0
2008-10-15 23:05:00,1.10222,1.10222,1.10149,1.10181,17200000.0
2008-10-15 23:06:00,1.10149,1.10215,1.10149,1.10173,18000000.0
2008-10-15 23:07:00,1.10163,1.10203,1.10135,1.10174,15800000.0
2008-10-15 23:08:00,1.10167,1.10271,1.10167,1.10226,31800000.0
2008-10-15 23:09:00,1.10175,1.10175,1.10144,1.10144,20400000.0
2008-10-15 23:10:00,1.10152,1.10217,1.10152,1.10217,14000000.0
2008-10-15 23:11:00,1.10222,1.10222,1.10122,1.10122,23600000.0
2008-10-15 23:12:00,1.10045,1.10045,1.09986,1.09989,17000000.0
2008-10-15 23:13:00,1.10031,1.10052,1.09999,1.10005,26200000.0
2008-10-15 23:14:00,1.10058,1.10095,1.10014,1.10014,15400000.0
2008-10-15 23:15:00,1.09973,1.10089,1.09971,1.10044,26000000.0
2008-10-15 23:16:00,1.10064,1.10079,1.09994,1.09994,16800000.0
2008-10-15 23:17:00,1.0997,1.10131,1.0997,1.10131,33200000.0
2008-10-15 23:18:00,1.10252,1.10252,1.10134,1.10134,26000000.0
2008-10-15 23:19:00,1.1023,1.1052,1.1023,1.1051,16600000.0
2008-10-15 23:20:00,1.10196,1.10196,1.09996,1.09996,16600000.0
2008-10-15 23:21:00,1.09791,1.09938,1.09791,1.09872,26400000.0
2008-10-15 23:22:00,1.09791,1.09791,1.09657,1.09737,30200000.0
2008-10-15 23:23:00,1.0975,1.09808,1.09716,1.09781,71600000.0
2008-10-15 23:24:00,1.09839,1.0986,1.09802,1.09847,11200000.0
2008-10-15 23:25:00,1.09861,1.09921,1.0981,1.09921,17800000.0
2008-10-15 23:26:00,1.09967,1.09967,1.09904,1.09935,14600000.0
2008-10-15 23:27:00,1.09889,1.09889,1.09685,1.09685,20600000.0
2008-10-15 23:28:00,1.09617,1.09617,1.09544,1.09612,14400000.0
2008-10-15 23:29:00,1.0962,1.09648,1.09548,1.09648,25400000.0
2008-10-15 23:30:00,1.09611,1.09645,1.09564,1.09621,25400000.0
2008-10-15 23:31:00,1.09623,1.09717,1.09623,1.09708,14600000.0
2008-10-15 23:32:00,1.09697,1.09765,1.09679,1.09701,28000000.0
2008-10-15 23:33:00,1.09877,1.10061,1.09807,1.10061,12000000.0
2008-10-15 23:34:00,1.10095,1.10095,1.09926,1.09931,26800000.0
2008-10-15 23:35:00,1.09939,1.09964,1.09932,1.09946,13200000.0
2008-10-15 23:36:00,1.09907,1.09958,1.09866,1.09922,24400000.0
2008-10-15 23:37:00,1.09892,1.09939,1.09781,1.09781,15600000.0
2008-10-15 23:38:00,1.09719,1.09732,1.0962,1.0962,13800000.0
2008-10-15 23:39:00,1.09553,1.09656,1.09553,1.09656,13600000.0
2008-10-15 23:40:00,1.09662,1.09723,1.09653,1.09659,21000000.0
2008-10-15 23:41:00,1.0956,1.0956,1.09474,1.09474,27200000.0
2008-10-15 23:42:00,1.09452,1.09637,1.09452,1.09637,8200000.0
2008-10-15 23:43:00,1.0958,1.09627,1.0954,1.09584,12200000.0
2008-10-15 23:44:00,1.09594,1.09603,1.09582,1.09599,13800000.0
2008-10-15 23:45:00,1.09609,1.0967,1.09609,1.09668,52200000.0
2008-10-15 23:46:00,1.09631,1.09681,1.09631,1.09645,38000000.0
2008-10-15 23:47:00,1.09702,1.09702,1.0964,1.0964,47000000.0
2008-10-15 23:48:00,1.09629,1.09629,1.09569,1.09587,76800000.0
2008-10-15 23:49:00,1.09627,1.09627,1.09592,1.09607,8400000.0
2008-10-15 23:50:00,1.09642,1.09772,1.09642,1.09772,17800000.0
2008-10-15 23:51:00,1.09821,1.09821,1.09745,1.09745,52800000.0
2008-10-15 23:52:00,1.09692,1.09803,1.09692,1.09767,58600000.0
2008-10-15 23:53:00,1.09772,1.09826,1.09767,1.09784,72400000.0
2008-10-15 23:54:00,1.09727,1.09811,1.09723,1.09811,7200000.0
2008-10-15 23:55:00,1.09811,1.09811,1.09729,1.09771,23200000.0
2008-10-15 23:56:00,1.09664,1.09665,1.09603,1.09662,17200000.0
2008-10-15 23:57:00,1.0963,1.09658,1.09606,1.09606,25800000.0
2008-10-15 23:58:00,1.09629,1.09679,1.09625,1.09676,23600000.0
2008-10-15 23:59:00,1.09632,1.09636,1.09591,1.09614,33600000.0
2008-10-16 00:00:00,1.09657,1.09695,1.09619,1.09672,23200000.0
2008-10-16 00:01:00,1.09689,1.09782,1.09681,1.09759,22800000.0
2008-10-16 00:02:00,1.09692,1.09749,1.09692,1.09749,5800000.0
2008-10-16 00:03:00,1.09725,1.09768,1.0972,1.0972,44600000.0
2008-10-16 00:04:00,1.09761,1.09787,1.09649,1.09649,8800000.0
2008-10-16 00:05:00,1.09627,1.09706,1.09627,1.09654,20200000.0
2008-10-16 00:06:00,1.09655,1.09662,1.0962,1.0962,19000000.0
2008-10-16 00:07:00,1.09571,1.09584,1.09428,1.09428,11600000.0
2008-10-16 00:08:00,1.09489,1.09544,1.09487,1.09521,22400000.0
2008-10-16 00:09:00,1.09504,1.09529,1.09504,1.09522,11000000.0
2008-10-16 00:10:00,1.0962,1.09685,1.0962,1.09663,6800000.0
2008-10-16 00:11:00,1.09663,1.09692,1.09645,1.09686,26600000.0
2008-10-16 00:12:00,1.09687,1.09687,1.09626,1.09626,6800000.0
2008-10-16 00:13:00,1.09604,1.09604,1.09524,1.09524,11000000.0
2008-10-16 00:14:00,1.09563,1.09601,1.09563,1.09601,6600000.0
2008-10-16 00:15:00,1.09541,1.09573,1.09541,1.09573,14400000.0
2008-10-16 00:16:00,1.09586,1.09702,1.09576,1.09702,12200000.0
2008-10-16 00:17:00,1.09687,1.09703,1.09643,1.09643,15400000.0
2008-10-16 00:18:00,1.09743,1.09793,1.09701,1.0975,23800000.0
2008-10-16 00:19:00,1.09765,1.0982,1.09765,1.09774,21600000.0
2008-10-16 00:20:00,1.09767,1.09845,1.09767,1.09827,15600000.0
2008-10-16 00:21:00,1.09876,1.09947,1.09876,1.09941,40000000.0
2008-10-16 00:22:00,1.09966,1.09966,1.0983,1.0983,10600000.0
2008-10-16 00:23:00,1.09823,1.09923,1.09823,1.0989,14800000.0
2008-10-16 00:24:00,1.09965,1.10024,1.09936,1.10016,7600000.0
2008-10-16 00:25:00,1.10042,1.10096,1.1001,1.10043,26800000.0
2008-10-16 00:26:00,1.10035,1.10038,1.09988,1.09988,23600000.0
2008-10-16 00:27:00,1.09973,1.10109,1.09973,1.10063,25400000.0
2008-10-16 00:28:00,1.1023,1.10239,1.10143,1.10143,12200000.0
2008-10-16 00:29:00,1.10162,1.10162,1.10119,1.10119,19800000.0
2008-10-16 00:30:00,1.10087,1.10087,1.10039,1.10053,16800000.0
2008-10-16 00:31:00,1.10045,1.10068,1.10045,1.10066,13200000.0
2008-10-16 00:32:00,1.10099,1.10145,1.10094,1.10121,11600000.0
2008-10-16 00:33:00,1.10088,1.10136,1.1006,1.10136,25200000.0
2008-10-16 00:34:00,1.10076,1.10088,1.10013,1.10013,10200000.0
2008-10-16 00:35:00,1.10102,1.10142,1.10102,1.10123,14200000.0
2008-10-16 00:36:00,1.10155,1.10263,1.10101,1.10101,24800000.0
2008-10-16 00:37:00,1.10193,1.10213,1.10168,1.10213,13800000.0
2008-10-16 00:38:00,1.1022,1.1022,1.1017,1.10183,10200000.0
2008-10-16 00:39:00,1.10196,1.10196,1.1016,1.1017,7000000.0
2008-10-16 00:40:00,1.10168,1.10202,1.1016,1.10192,28000000.0
2008-10-16 00:41:00,1.10163,1.10195,1.10156,1.10161,14200000.0
2008-10-16 00:42:00,1.1029,1.1037,1.1028,1.1028,2600000.0
2008-10-16 00:43:00,1.10147,1.10183,1.10147,1.10183,2600000.0
2008-10-16 00:44:00,1.10128,1.10144,1.10124,1.1013,11600000.0
2008-10-16 00:45:00,1.10106,1.10106,1.10057,1.10075,17400000.0
2008-10-16 00:46:00,1.10098,1.10162,1.10087,1.10123,17000000.0
2008-10-16 00:47:00,1.10138,1.10233,1.10138,1.10191,25600000.0
2008-10-16 00:48:00,1.10165,1.10165,1.10061,1.10061,16800000.0
2008-10-16 00:49:00,1.1009,1.1009,1.10027,1.10053,18000000.0
2008-10-16 00:50:00,1.10143,1.10143,1.10057,1.10086,17200000.0
2008-10-16 00:51:00,1.10088,1.10088,1.09928,1.09948,21200000.0
2008-10-16 00:52:00,1.09937,1.09937,1.09792,1.09797,16600000.0
2008-10-16 00:53:00,1.09764,1.09876,1.09744,1.09876,18800000.0
2008-10-16 00:54:00,1.09803,1.09864,1.09798,1.09835,20600000.0
2008-10-16 00:55:00,1.09873,1.09965,1.09873,1.09905,37600000.0
2008-10-16 00:56:00,1.09871,1.09984,1.09871,1.09936,18000000.0
2008-10-16 00:57:00,1.0988,1.09893,1.0985,1.0985,65000000.0
2008-10-16 00:58:00,1.09908,1.09908,1.09839,1.09889,11600000.0
2008-10-16 00:59:00,1.09812,1.09851,1.09756,1.09756,49000000.0
2008-10-16 01:00:00,1.0975,1.09776,1.09739,1.09776,17400000.0
2008-10-16 01:01:00,1.09768,1.09787,1.09768,1.09771,30200000.0
2008-10-16 01:02:00,1.09776,1.09822,1.09773,1.09786,58400000.0
2008-10-16 01:03:00,1.09797,1.09851,1.09795,1.09851,12000000.0
2008-10-16 01:04:00,1.09812,1.09878,1.09812,1.09844,6200000.0
2008-10-16 01:05:00,1.0986,1.0986,1.09804,1.09836,48000000.0
2008-10-16 01:06:00,1.09916,1.09916,1.09851,1.09861,21600000.0
2008-10-16 01:07:00,1.09914,1.0997,1.09784,1.0997,27400000.0
2008-10-16 01:08:00,1.09971,1.09971,1.09917,1.09924,11600000.0
2008-10-16 01:09:00,1.09913,1.09913,1.09842,1.09842,15000000.0
2008-10-16 01:10:00,1.09799,1.09808,1.09728,1.09762,9400000.0
2008-10-16 01:11:00,1.09883,1.0989,1.09812,1.09812,9400000.0
2008-10-16 01:12:00,1.09838,1.09838,1.09767,1.09789,87800000.0
2008-10-16 01:13:00,1.09774,1.09841,1.09774,1.09801,18800000.0
2008-10-16 01:14:00,1.09819,1.09851,1.0976,1.098,85000000.0
2008-10-16 01:15:00,1.0982,1.0982,1.09731,1.0977,6200000.0
2008-10-16 01:16:00,1.09774,1.09787,1.09752,1.09787,16400000.0
2008-10-16 01:17:00,1.09841,1.09934,1.09841,1.09876,121800000.0
2008-10-16 01:18:00,1.09967,1.10007,1.09965,1.10006,11000000.0
2008-10-16 01:19:00,1.10025,1.10045,1.0999,1.10045,22200000.0
2008-10-16 01:20:00,1.10057,1.10125,1.10017,1.10125,16200000.0
2008-10-16 01:21:00,1.10078,1.10078,1.10004,1.10004,15600000.0
2008-10-16 01:22:00,1.09972,1.09972,1.09926,1.09946,34600000.0
2008-10-16 01:23:00,1.09932,1.09932,1.09828,1.09839,15400000.0
2008-10-16 01:24:00,1.09765,1.09876,1.09765,1.09848,20200000.0
2008-10-16 01:25:00,1.09901,1.09943,1.09863,1.09927,38000000.0
2008-10-16 01:26:00,1.09909,1.09973,1.09909,1.09943,45600000.0
2008-10-16 01:27:00,1.09988,1.1,1.09942,1.09985,52400000.0
2008-10-16 01:28:00,1.099,1.099,1.09749,1.09762,40200000.0
2008-10-16 01:29:00,1.09755,1.09811,1.09748,1.09811,14000000.0
2008-10-16 01:30:00,1.09807,1.09825,1.09807,1.09825,5600000.0
2008-10-16 01:31:00,1.09813,1.09824,1.09807,1.09824,10000000.0
2008-10-16 01:32:00,1.09793,1.09861,1.09744,1.09786,80400000.0
2008-10-16 01:33:00,1.09804,1.09804,1.09677,1.09677,41200000.0
2008-10-16 01:34:00,1.0968,1.09706,1.09654,1.09706,11600000.0
2008-10-16 01:35:00,1.09688,1.09695,1.09657,1.09695,43000000.0
2008-10-16 01:36:00,1.09677,1.09708,1.09674,1.09705,14600000.0
2008-10-16 01:37:00,1.09697,1.09765,1.09697,1.09726,35400000.0
2008-10-16 01:38:00,1.09659,1.09659,1.09576,1.09576,9400000.0
2008-10-16 01:39:00,1.09543,1.09555,1.09524,1.09536,19400000.0
2008-10-16 01:40:00,1.09455,1.09455,1.09383,1.09433,18000000.0
2008-10-16 01:41:00,1.09391,1.09445,1.09391,1.09445,41000000.0
2008-10-16 01:42:00,1.09447,1.09541,1.09378,1.09541,83400000.0
2008-10-16 01:43:00,1.09616,1.09652,1.096,1.09618,49800000.0
2008-10-16 01:44:00,1.09587,1.09606,1.09535,1.09535,7400000.0
2008-10-16 01:45:00,1.09535,1.09559,1.09511,1.09511,19400000.0
2008-10-16 01:46:00,1.09556,1.09556,1.09492,1.09501,30200000.0
2008-10-16 01:47:00,1.09514,1.09536,1.09506,1.09536,30000000.0
2008-10-16 01:48:00,1.0953,1.09545,1.09507,1.09507,23600000.0
2008-10-16 01:49:00,1.09511,1.09524,1.09506,1.09519,10000000.0
2008-10-16 01:50:00,1.09533,1.0957,1.09521,1.0957,14800000.0
2008-10-16 01:51:00,1.09535,1.09535,1.09482,1.09523,15800000.0
2008-10-16 01:52:00,1.09487,1.09633,1.09487,1.09633,11600000.0
2008-10-16 01:53:00,1.0964,1.09676,1.09637,1.09659,33400000.0
2008-10-16 01:54:00,1.0972,1.09743,1.09685,1.09685,13200000.0
2008-10-16 01:55:00,1.09656,1.09687,1.09656,1.09687,22000000.0
2008-10-16 01:56:00,1.09708,1.09754,1.0968,1.09683,34400000.0
2008-10-16 01:57:00,1.09743,1.0979,1.09679,1.09679,22400000.0
2008-10-16 01:58:00,1.09658,1.09718,1.09649,1.09649,52600000.0
2008-10-16 01:59:00,1.0966,1.09678,1.09646,1.09678,21600000.0
2008-10-16 02:00:00,1.09627,1.09657,1.09584,1.09639,16400000.0
2008-10-16 02:01:00,1.096,1.09704,1.096,1.09694,15800000.0
2008-10-16 02:02:00,1.09653,1.0971,1.09653,1.09697,16200000.0
2008-10-16 02:03:00,1.09755,1.09778,1.09713,1.0975,14800000.0
2008-10-16 02:04:00,1.09866,1.09903,1.09854,1.09892,8000000.0
2008-10-16 02:05:00,1.09823,1.09889,1.09765,1.09861,40400000.0
2008-10-16 02:06:00,1.09863,1.09923,1.09863,1.09923,33800000.0
2008-10-16 02:07:00,1.09906,1.0994,1.09881,1.09893,17200000.0
2008-10-16 02:08:00,1.0992,1.0992,1.0977,1.0977,22800000.0
2008-10-16 02:09:00,1.09729,1.09796,1.09699,1.09719,18000000.0
2008-10-16 02:10:00,1.09715,1.09781,1.09688,1.09781,16600000.0
2008-10-16 02:11:00,1.09737,1.09785,1.09737,1.09773,15000000.0
2008-10-16 02:12:00,1.09781,1.09824,1.0978,1.09824,20000000.0
2008-10-16 02:13:00,1.09793,1.09819,1.0977,1.09782,11800000.0
2008-10-16 02:14:00,1.09693,1.09747,1.09632,1.09747,17800000.0
2008-10-16 02:15:00,1.09749,1.09755,1.09663,1.09755,19400000.0
2008-10-16 02:16:00,1.09748,1.09843,1.09748,1.09843,11800000.0
2008-10-16 02:17:00,1.09809,1.09809,1.09718,1.09718,11200000.0
2008-10-16 02:18:00,1.09717,1.09787,1.09717,1.09781,10200000.0
2008-10-16 02:19:00,1.09827,1.09827,1.09741,1.09755,9400000.0
2008-10-16 02:20:00,1.0978,1.09815,1.09763,1.09763,8600000.0
2008-10-16 02:21:00,1.09724,1.09796,1.09724,1.09787,7800000.0
2008-10-16 02:22:00,1.09811,1.09851,1.09758,1.09758,17400000.0
2008-10-16 02:23:00,1.09745,1.09766,1.09739,1.09758,16000000.0
2008-10-16 02:24:00,1.09725,1.09745,1.09681,1.09721,12000000.0
2008-10-16 02:25:00,1.09743,1.09745,1.09715,1.09745,34200000.0
2008-10-16 02:26:00,1.09734,1.09798,1.09734,1.09787,9400000.0
2008-10-16 02:27:00,1.09741,1.0984,1.09741,1.0984,18800000.0
2008-10-16 02:28:00,1.09865,1.09865,1.0974,1.0974,12400000.0
2008-10-16 02:29:00,1.09729,1.09764,1.09722,1.09722,15800000.0
2008-10-16 02:30:00,1.09707,1.09739,1.09622,1.09684,20000000.0
2008-10-16 02:31:00,1.09709,1.09835,1.09709,1.09813,20400000.0
2008-10-16 02:32:00,1.09834,1.09876,1.09827,1.0986,29400000.0
2008-10-16 02:33:00,1.09735,1.09756,1.09702,1.09745,15800000.0
2008-10-16 02:34:00,1.09524,1.09524,1.0934,1.09404,13600000.0
2008-10-16 02:35:00,1.09452,1.09452,1.09373,1.09373,18200000.0
2008-10-16 02:36:00,1.09329,1.09357,1.09267,1.09318,21200000.0
2008-10-16 02:37:00,1.09314,1.09321,1.09268,1.09295,18000000.0
2008-10-16 02:38:00,1.09308,1.09308,1.09188,1.09188,24200000.0
2008-10-16 02:39:00,1.09172,1.09172,1.0909,1.09119,16800000.0
2008-10-16 02:40:00,1.09063,1.09163,1.09057,1.09163,12200000.0
2008-10-16 02:41:00,1.0922,1.0922,1.09079,1.09079,15200000.0
2008-10-16 02:42:00,1.09111,1.09147,1.09079,1.09124,21800000.0
2008-10-16 02:43:00,1.09072,1.0915,1.09072,1.0915,11400000.0
2008-10-16 02:44:00,1.09151,1.09257,1.09061,1.09061,16800000.0
2008-10-16 02:45:00,1.09051,1.09068,1.08991,1.09015,16200000.0
2008-10-16 02:46:00,1.08943,1.09017,1.08933,1.09006,13000000.0
2008-10-16 02:47:00,1.09086,1.09227,1.09086,1.09227,20400000.0
2008-10-16 02:48:00,1.09354,1.09354,1.09296,1.09307,17000000.0
2008-10-16 02:49:00,1.0935,1.09507,1.0935,1.09464,9400000.0
2008-10-16 02:50:00,1.09462,1.09467,1.09394,1.09467,10000000.0
2008-10-16 02:51:00,1.09552,1.09607,1.09552,1.09603,5600000.0
2008-10-16 02:52:00,1.09621,1.09635,1.09577,1.09591,11600000.0
2008-10-16 02:53:00,1.09576,1.09712,1.09576,1.09712,9800000.0
2008-10-16 02:54:00,1.09667,1.09669,1.09615,1.09648,13400000.0
2008-10-16 02:55:00,1.09634,1.0964,1.09599,1.09599,28400000.0
2008-10-16 02:56:00,1.09586,1.09619,1.09573,1.09611,13400000.0
2008-10-16 02:57:00,1.09513,1.0958,1.09502,1.09539,14400000.0
2008-10-16 02:58:00,1.09548,1.09556,1.09485,1.09529,21800000.0
2008-10-16 02:59:00,1.0954,1.0954,1.095,1.09506,8200000.0
2008-10-16 03:00:00,1.09473,1.09473,1.0933,1.0933,20000000.0
2008-10-16 03:01:00,1.09322,1.09358,1.09225,1.09225,9800000.0
2008-10-16 03:02:00,1.09248,1.09317,1.09242,1.09296,11800000.0
2008-10-16 03:03:00,1.09279,1.09302,1.09247,1.09271,31800000.0
2008-10-16 03:04:00,1.09237,1.09237,1.09186,1.09193,17800000.0
2008-10-16 03:05:00,1.09251,1.09261,1.09196,1.09229,25200000.0
2008-10-16 03:06:00,1.09229,1.09231,1.09196,1.09212,15000000.0
2008-10-16 03:07:00,1.09225,1.09225,1.09117,1.09145,19800000.0
2008-10-16 03:08:00,1.09158,1.0917,1.09032,1.09032,15400000.0
2008-10-16 03:09:00,1.08981,1.08981,1.0892,1.08944,13400000.0
2008-10-16 03:10:00,1.08955,1.08955,1.08854,1.08858,18600000.0
2008-10-16 03:11:00,1.0877,1.08791,1.08764,1.08764,16600000.0
2008-10-16 03:12:00,1.08844,1.08844,1.08772,1.08791,11600000.0
2008-10-16 03:13:00,1.08809,1.08882,1.08809,1.08882,21400000.0
2008-10-16 03:14:00,1.08878,1.08878,1.08674,1.08674,19600000.0
2008-10-16 03:15:00,1.08721,1.08742,1.08693,1.08742,11000000.0
2008-10-16 03:16:00,1.08783,1.08843,1.0877,1.08789,7400000.0
2008-10-16 03:17:00,1.0878,1.08854,1.0877,1.08818,17600000.0
2008-10-16 03:18:00,1.08868,1.08878,1.08803,1.08875,22200000.0
2008-10-16 03:19:00,1.08913,1.08921,1.08865,1.08921,13200000.0
2008-10-16 03:20:00,1.08834,1.08894,1.08834,1.08866,18800000.0
2008-10-16 03:21:00,1.09014,1.09014,1.08926,1.08982,28600000.0
2008-10-16 03:22:00,1.09031,1.09031,1.08942,1.08962,11400000.0
2008-10-16 03:23:00,1.09005,1.09097,1.09005,1.09079,10400000.0
2008-10-16 03:24:00,1.09099,1.09145,1.09081,1.09145,9400000.0
2008-10-16 03:25:00,1.0909,1.0909,1.0878,1.0878,18000000.0
2008-10-16 03:26:00,1.08869,1.08954,1.08869,1.08954,3200000.0
2008-10-16 03:27:00,1.08983,1.09093,1.08978,1.09093,14200000.0
2008-10-16 03:28:00,1.08994,1.09068,1.08988,1.0903,15800000.0
2008-10-16 03:29:00,1.09076,1.09123,1.09045,1.09045,11400000.0
2008-10-16 03:30:00,1.09123,1.09142,1.09089,1.09116,21400000.0
2008-10-16 03:31:00,1.09086,1.09086,1.08971,1.08983,12200000.0
2008-10-16 03:32:00,1.09029,1.091,1.09029,1.091,3400000.0
2008-10-16 03:33:00,1.09056,1.09095,1.0904,1.09059,15600000.0
2008-10-16 03:34:00,1.09027,1.09059,1.09012,1.09059,6800000.0
2008-10-16 03:35:00,1.0907,1.09116,1.0907,1.09079,13200000.0
2008-10-16 03:36:00,1.09121,1.09147,1.09047,1.09072,22600000.0
2008-10-16 03:37:00,1.09059,1.09154,1.09059,1.09154,20800000.0
2008-10-16 03:38:00,1.09167,1.09167,1.09079,1.091,7400000.0
2008-10-16 03:39:00,1.09061,1.09138,1.09061,1.09088,8600000.0
2008-10-16 03:40:00,1.09128,1.09191,1.0911,1.09143,29300000.0
2008-10-16 03:41:00,1.09158,1.09158,1.09111,1.09111,12200000.0
2008-10-16 03:42:00,1.09131,1.09167,1.09114,1.09117,24200000.0
2008-10-16 03:43:00,1.09092,1.09092,1.08972,1.0906,19800000.0
2008-10-16 03:44:00,1.09064,1.09072,1.09023,1.09065,19200000.0
2008-10-16 03:45:00,1.09066,1.09079,1.09038,1.09079,14600000.0
2008-10-16 03:46:00,1.09086,1.09101,1.09049,1.091,28800000.0
2008-10-16 03:47:00,1.09118,1.09189,1.0906,1.09189,20400000.0
2008-10-16 03:48:00,1.0913,1.09175,1.09117,1.09175,18800000.0
2008-10-16 03:49:00,1.09165,1.09226,1.09152,1.09226,24800000.0
2008-10-16 03:50:00,1.09154,1.09175,1.09117,1.09175,22000000.0
2008-10-16 03:51:00,1.09113,1.09157,1.09113,1.09157,10600000.0
2008-10-16 03:52:00,1.09208,1.09208,1.09107,1.09113,24800000.0
2008-10-16 03:53:00,1.09096,1.09211,1.0906,1.09211,9800000.0
2008-10-16 03:54:00,1.09176,1.09176,1.09062,1.09088,13000000.0
2008-10-16 03:55:00,1.09046,1.09147,1.09046,1.09113,18800000.0
2008-10-16 03:56:00,1.08963,1.0913,1.08963,1.0913,21200000.0
2008-10-16 03:57:00,1.09113,1.09174,1.09057,1.09174,29800000.0
2008-10-16 03:58:00,1.09154,1.09175,1.0911,1.09175,13400000.0
2008-10-16 03:59:00,1.09209,1.09288,1.09209,1.09244,39600000.0
2008-10-16 04:00:00,1.09172,1.09288,1.09172,1.09288,22800000.0
2008-10-16 04:01:00,1.09255,1.09256,1.09139,1.09173,14600000.0
2008-10-16 04:02:00,1.09197,1.09278,1.09197,1.09273,15600000.0
2008-10-16 04:03:00,1.09254,1.09298,1.0919,1.09222,40100000.0
2008-10-16 04:04:00,1.09252,1.09277,1.09186,1.09232,13800000.0
2008-10-16 04:05:00,1.0925,1.09326,1.0925,1.09281,21600000.0
2008-10-16 04:06:00,1.09192,1.09304,1.09184,1.09222,21600000.0
2008-10-16 04:07:00,1.09297,1.09324,1.09239,1.09314,20200000.0
2008-10-16 04:08:00,1.09267,1.09336,1.09246,1.0933,26600000.0
2008-10-16 04:09:00,1.09263,1.09263,1.09172,1.09257,16000000.0
2008-10-16 04:10:00,1.09244,1.09343,1.09244,1.09343,7400000.0
2008-10-16 04:11:00,1.09373,1.09441,1.0935,1.09441,28600000.0
2008-10-16 04:12:00,1.09566,1.09691,1.09566,1.09691,24800000.0
2008-10-16 04:13:00,1.09755,1.09766,1.09695,1.09702,9400000.0
2008-10-16 04:14:00,1.0967,1.0967,1.09604,1.09604,40000000.0
2008-10-16 04:15:00,1.09641,1.09684,1.09641,1.09684,3200000.0
2008-10-16 04:16:00,1.09724,1.09758,1.0966,1.0966,22600000.0
2008-10-16 04:17:00,1.09556,1.09598,1.09509,1.09598,21800000.0
2008-10-16 04:18:00,1.09599,1.09649,1.09588,1.09591,28600000.0
2008-10-16 04:19:00,1.0959,1.09673,1.0959,1.09665,21600000.0
2008-10-16 04:20:00,1.09669,1.09764,1.09669,1.09763,12800000.0
2008-10-16 04:21:00,1.09748,1.09773,1.09702,1.09702,13600000.0
2008-10-16 04:22:00,1.09724,1.09876,1.09724,1.09847,8400000.0
2008-10-16 04:23:00,1.09824,1.09881,1.09819,1.09835,17200000.0
2008-10-16 04:24:00,1.09839,1.09871,1.09833,1.09862,22800000.0
2008-10-16 04:25:00,1.09879,1.09885,1.09786,1.09794,10000000.0
2008-10-16 04:26:00,1.09775,1.09777,1.09708,1.09708,20400000.0
2008-10-16 04:27:00,1.09776,1.0979,1.0965,1.0965,20000000.0
2008-10-16 04:28:00,1.09639,1.09686,1.09578,1.09649,25000000.0
2008-10-16 04:29:00,1.09674,1.09734,1.09656,1.09704,24000000.0
2008-10-16 04:30:00,1.09711,1.09728,1.09639,1.09662,9200000.0
2008-10-16 04:31:00,1.09606,1.09645,1.09578,1.09578,11000000.0
2008-10-16 04:32:00,1.09606,1.09699,1.09606,1.09699,6200000.0
2008-10-16 04:33:00,1.0968,1.0968,1.09641,1.09641,10000000.0
2008-10-16 04:34:00,1.09648,1.09705,1.09648,1.09698,16400000.0
2008-10-16 04:35:00,1.09667,1.09721,1.09667,1.09721,14400000.0
2008-10-16 04:36:00,1.09769,1.09801,1.09753,1.09753,14400000.0
2008-10-16 04:37:00,1.09683,1.09706,1.09647,1.09671,27400000.0
2008-10-16 04:38:00,1.09738,1.098,1.09738,1.09761,9400000.0
2008-10-16 04:39:00,1.09706,1.09706,1.09697,1.09697,7400000.0
2008-10-16 04:40:00,1.09591,1.09591,1.09429,1.09516,24600000.0
2008-10-16 04:41:00,1.09583,1.09673,1.09583,1.09673,7400000.0
2008-10-16 04:42:00,1.09726,1.09726,1.09629,1.09629,24200000.0
2008-10-16 04:43:00,1.0953,1.09584,1.0953,1.09584,8400000.0
2008-10-16 04:44:00,1.09582,1.09642,1.09573,1.09582,17600000.0
2008-10-16 04:45:00,1.0961,1.09631,1.09598,1.09598,13600000.0
2008-10-16 04:46:00,1.09625,1.09647,1.09606,1.09618,13400000.0
2008-10-16 04:47:00,1.0969,1.0974,1.0969,1.0969,31400000.0
2008-10-16 04:48:00,1.09635,1.09682,1.09634,1.09645,31400000.0
2008-10-16 04:49:00,1.09688,1.09767,1.09688,1.09696,24800000.0
2008-10-16 04:50:00,1.09704,1.09758,1.09677,1.09678,20800000.0
2008-10-16 04:51:00,1.09828,1.09846,1.09702,1.09702,7800000.0
2008-10-16 04:52:00,1.09777,1.09783,1.09715,1.09715,8000000.0
2008-10-16 04:53:00,1.09759,1.09762,1.09676,1.0972,15200000.0
2008-10-16 04:54:00,1.09782,1.09815,1.09782,1.09815,10000000.0
2008-10-16 04:55:00,1.09794,1.09814,1.09729,1.09752,16800000.0
2008-10-16 04:56:00,1.09824,1.09836,1.09696,1.09696,7200000.0
2008-10-16 04:57:00,1.09783,1.09855,1.09783,1.09802,9400000.0
2008-10-16 04:58:00,1.09848,1.09848,1.09681,1.09738,17400000.0
2008-10-16 04:59:00,1.09724,1.09821,1.09724,1.09821,16800000.0
2008-10-16 05:00:00,1.09866,1.09866,1.09743,1.09743,11600000.0
2008-10-16 05:01:00,1.09694,1.09702,1.09631,1.09702,25400000.0
2008-10-16 05:02:00,1.09702,1.09789,1.09674,1.09789,14200000.0
2008-10-16 05:03:00,1.09758,1.09801,1.09751,1.09801,30800000.0
2008-10-16 05:04:00,1.09784,1.09841,1.09779,1.0982,13200000.0
2008-10-16 05:05:00,1.09829,1.0991,1.09829,1.09853,15200000.0
2008-10-16 05:06:00,1.09847,1.0989,1.09829,1.09829,19800000.0
2008-10-16 05:07:00,1.09747,1.09747,1.09669,1.09669,4600000.0
2008-10-16 05:08:00,1.09623,1.0964,1.09561,1.09588,14000000.0
2008-10-16 05:09:00,1.09592,1.09592,1.0948,1.0948,20400000.0
2008-10-16 05:10:00,1.09505,1.09505,1.0944,1.09493,10600000.0
2008-10-16 05:11:00,1.09478,1.09545,1.09478,1.09504,22400000.0
2008-10-16 05:12:00,1.09468,1.09528,1.09468,1.09483,16200000.0
2008-10-16 05:13:00,1.09491,1.09511,1.09445,1.09511,10000000.0
2008-10-16 05:14:00,1.0957,1.09574,1.09522,1.09522,11800000.0
2008-10-16 05:15:00,1.09516,1.09553,1.09504,1.09553,19200000.0
2008-10-16 05:16:00,1.09514,1.09514,1.09434,1.09434,14600000.0
2008-10-16 05:17:00,1.0952,1.09593,1.095,1.095,13000000.0
2008-10-16 05:18:00,1.09409,1.09454,1.09409,1.09454,12200000.0
2008-10-16 05:19:00,1.09507,1.09538,1.09494,1.09498,15800000.0
2008-10-16 05:20:00,1.09515,1.09577,1.09469,1.09577,22200000.0
2008-10-16 05:21:00,1.09527,1.09614,1.09527,1.09586,20600000.0
2008-10-16 05:22:00,1.09595,1.09595,1.09525,1.09525,15200000.0
2008-10-16 05:23:00,1.09533,1.09533,1.09476,1.09518,8200000.0
2008-10-16 05:24:00,1.0956,1.09599,1.09548,1.0957,13400000.0
2008-10-16 05:25:00,1.09584,1.09586,1.09539,1.09567,13800000.0
2008-10-16 05:26:00,1.09593,1.09595,1.09536,1.09538,17600000.0
2008-10-16 05:27:00,1.09414,1.09497,1.09395,1.09445,20400000.0
2008-10-16 05:28:00,1.0948,1.09581,1.0948,1.09581,8400000.0
2008-10-16 05:29:00,1.09549,1.09561,1.09505,1.09545,11000000.0
2008-10-16 05:30:00,1.09563,1.09566,1.09524,1.09524,8400000.0
2008-10-16 05:31:00,1.09647,1.09647,1.09552,1.09572,22400000.0
2008-10-16 05:32:00,1.09589,1.09675,1.09589,1.09647,13000000.0
2008-10-16 05:33:00,1.0968,1.09693,1.09668,1.09668,9200000.0
2008-10-16 05:34:00,1.09648,1.09669,1.09648,1.09666,4200000.0
2008-10-16 05:35:00,1.09647,1.0965,1.09587,1.09587,11800000.0
2008-10-16 05:36:00,1.09543,1.09592,1.09543,1.09567,16800000.0
2008-10-16 05:37:00,1.09544,1.09555,1.09516,1.09532,15400000.0
2008-10-16 05:38:00,1.09564,1.09604,1.09543,1.09568,6200000.0
2008-10-16 05:39:00,1.09628,1.09657,1.0957,1.09594,11800000.0
2008-10-16 05:40:00,1.09647,1.09679,1.09647,1.09649,13400000.0
2008-10-16 05:41:00,1.09651,1.09683,1.09612,1.09683,10000000.0
2008-10-16 05:42:00,1.09683,1.09747,1.09683,1.0973,32400000.0
2008-10-16 05:43:00,1.09709,1.09804,1.09709,1.09769,18400000.0
2008-10-16 05:44:00,1.09731,1.09834,1.09731,1.09834,37800000.0
2008-10-16 05:45:00,1.09816,1.09863,1.09816,1.09863,15400000.0
2008-10-16 05:46:00,1.09861,1.09906,1.09831,1.09891,16600000.0
2008-10-16 05:47:00,1.09844,1.09872,1.09809,1.09828,27000000.0
2008-10-16 05:48:00,1.09807,1.09829,1.09771,1.09771,13000000.0
2008-10-16 05:49:00,1.09815,1.09815,1.09786,1.09799,10600000.0
2008-10-16 05:50:00,1.09754,1.09754,1.09702,1.09702,11400000.0
2008-10-16 05:51:00,1.09793,1.09793,1.09675,1.09733,18900000.0
2008-10-16 05:52:00,1.09739,1.0979,1.09725,1.09747,11000000.0
2008-10-16 05:53:00,1.09722,1.09752,1.09713,1.09752,14200000.0
2008-10-16 05:54:00,1.09709,1.09737,1.09662,1.09734,19600000.0
2008-10-16 05:55:00,1.09742,1.09796,1.09742,1.09796,13800000.0
2008-10-16 05:56:00,1.09799,1.09814,1.09766,1.09814,18800000.0
2008-10-16 05:57:00,1.09823,1.09945,1.09823,1.09945,14800000.0
2008-10-16 05:58:00,1.10019,1.10029,1.09958,1.09958,22800000.0
2008-10-16 05:59:00,1.09984,1.09984,1.09913,1.09913,17200000.0
2008-10-16 06:00:00,1.09892,1.09933,1.09875,1.09918,29000000.0
2008-10-16 06:01:00,1.09925,1.09959,1.09915,1.09915,21400000.0
2008-10-16 06:02:00,1.09985,1.09985,1.09917,1.09951,16400000.0
2008-10-16 06:03:00,1.09945,1.09982,1.09915,1.09982,22200000.0
2008-10-16 06:04:00,1.09985,1.09985,1.09892,1.09896,22000000.0
2008-10-16 06:05:00,1.09903,1.09903,1.09871,1.09902,12800000.0
2008-10-16 06:06:00,1.09879,1.09911,1.09866,1.09866,21200000.0
2008-10-16 06:07:00,1.09883,1.09919,1.09854,1.09854,10600000.0
2008-10-16 06:08:00,1.09866,1.09866,1.09798,1.09798,16600000.0
2008-10-16 06:09:00,1.09774,1.09804,1.09728,1.09804,17400000.0
2008-10-16 06:10:00,1.09801,1.09836,1.09801,1.09814,8000000.0
2008-10-16 06:11:00,1.09798,1.09826,1.09771,1.09792,12200000.0
2008-10-16 06:12:00,1.0968,1.09695,1.09628,1.09647,13600000.0
2008-10-16 06:13:00,1.09537,1.09614,1.09537,1.09581,20400000.0
2008-10-16 06:14:00,1.09637,1.09664,1.09607,1.09659,20400000.0
2008-10-16 06:15:00,1.09638,1.09659,1.09603,1.09659,19600000.0
2008-10-16 06:16:00,1.09592,1.0962,1.09568,1.09575,19600000.0
2008-10-16 06:17:00,1.0962,1.09648,1.09589,1.09648,12200000.0
2008-10-16 06:18:00,1.09553,1.09563,1.09472,1.09525,19000000.0
2008-10-16 06:19:00,1.0952,1.0952,1.09424,1.09428,9600000.0
2008-10-16 06:20:00,1.0941,1.09566,1.0941,1.09531,11000000.0
2008-10-16 06:21:00,1.09519,1.09544,1.09487,1.09487,14400000.0
2008-10-16 06:22:00,1.0962,1.0963,1.0961,1.0962,19600000.0
2008-10-16 06:23:00,1.09525,1.09566,1.09472,1.09475,19600000.0
2008-10-16 06:24:00,1.09424,1.09424,1.0936,1.09422,13200000.0
2008-10-16 06:25:00,1.09431,1.09466,1.09431,1.09466,16400000.0
2008-10-16 06:26:00,1.09557,1.09685,1.09557,1.09681,11600000.0
2008-10-16 06:27:00,1.09756,1.09843,1.09756,1.09842,18000000.0
2008-10-16 06:28:00,1.09809,1.0988,1.09762,1.09871,19400000.0
2008-10-16 06:29:00,1.09798,1.09798,1.09688,1.09701,14200000.0
2008-10-16 06:30:00,1.0976,1.09804,1.09661,1.09804,16200000.0
2008-10-16 06:31:00,1.09844,1.09885,1.09836,1.0987,24000000.0
2008-10-16 06:32:00,1.09793,1.09793,1.0967,1.0967,14600000.0
2008-10-16 06:33:00,1.09673,1.09721,1.09644,1.09651,17200000.0
2008-10-16 06:34:00,1.09604,1.09666,1.09593,1.09663,15800000.0
2008-10-16 06:35:00,1.09613,1.09669,1.09595,1.09669,23400000.0
2008-10-16 06:36:00,1.09645,1.09645,1.09556,1.09556,21400000.0
2008-10-16 06:37:00,1.09612,1.09683,1.09612,1.09659,16000000.0
2008-10-16 06:38:00,1.0968,1.09698,1.09602,1.09604,34200000.0
2008-10-16 06:39:00,1.09568,1.09593,1.09535,1.09535,9200000.0
2008-10-16 06:40:00,1.09562,1.09616,1.0954,1.09581,12400000.0
2008-10-16 06:41:00,1.09593,1.0965,1.09586,1.09586,25800000.0
2008-10-16 06:42:00,1.09574,1.09658,1.09574,1.09593,12200000.0
2008-10-16 06:43:00,1.09508,1.09524,1.09461,1.09461,16800000.0
2008-10-16 06:44:00,1.09375,1.09396,1.0931,1.0931,33200000.0
2008-10-16 06:45:00,1.09337,1.09396,1.09337,1.0939,16800000.0
2008-10-16 06:46:00,1.0944,1.09515,1.0944,1.09515,16800000.0
2008-10-16 06:47:00,1.09542,1.09588,1.09516,1.09561,13000000.0
2008-10-16 06:48:00,1.09562,1.09563,1.09506,1.09528,34400000.0
2008-10-16 06:49:00,1.09537,1.09701,1.09537,1.09688,23000000.0
2008-10-16 06:50:00,1.09647,1.09647,1.09528,1.09528,30400000.0
2008-10-16 06:51:00,1.09497,1.09497,1.09435,1.09435,19600000.0
2008-10-16 06:52:00,1.09431,1.09507,1.09431,1.09454,13600000.0
2008-10-16 06:53:00,1.09497,1.0952,1.0947,1.09494,11600000.0
2008-10-16 06:54:00,1.09492,1.09555,1.09451,1.09554,15200000.0
2008-10-16 06:55:00,1.09558,1.09581,1.09558,1.09562,16800000.0
2008-10-16 06:56:00,1.09572,1.0959,1.09528,1.0959,23000000.0
2008-10-16 06:57:00,1.09535,1.09548,1.09476,1.09476,13600000.0
2008-10-16 06:58:00,1.09453,1.09453,1.09354,1.09372,16400000.0
2008-10-16 06:59:00,1.09403,1.09451,1.09403,1.09434,13000000.0
2008-10-16 07:00:00,1.09424,1.09503,1.094,1.094,16400000.0
2008-10-16 07:01:00,1.09371,1.09418,1.09341,1.0938,12200000.0
2008-10-16 07:02:00,1.09405,1.09502,1.09405,1.09444,20800000.0
2008-10-16 07:03:00,1.09376,1.09406,1.09363,1.09406,10600000.0
2008-10-16 07:04:00,1.09346,1.09383,1.09316,1.09383,25400000.0
2008-10-16 07:05:00,1.09428,1.09428,1.09301,1.0934,13800000.0
2008-10-16 07:06:00,1.09399,1.09499,1.09399,1.09452,20000000.0
2008-10-16 07:07:00,1.09538,1.09585,1.09476,1.09524,19800000.0
2008-10-16 07:08:00,1.09504,1.09504,1.09439,1.0948,15200000.0
2008-10-16 07:09:00,1.09408,1.09517,1.09408,1.09495,19400000.0
2008-10-16 07:10:00,1.09473,1.09681,1.09454,1.09681,16000000.0
2008-10-16 07:11:00,1.09664,1.0974,1.0966,1.09687,11600000.0
2008-10-16 07:12:00,1.09628,1.09634,1.09567,1.09595,13200000.0
2008-10-16 07:13:00,1.09571,1.09571,1.09543,1.0955,10200000.0
2008-10-16 07:14:00,1.09503,1.09503,1.09357,1.09357,6800000.0
2008-10-16 07:15:00,1.09294,1.09471,1.09259,1.09471,16400000.0
2008-10-16 07:16:00,1.09484,1.09572,1.09484,1.09572,16000000.0
2008-10-16 07:17:00,1.09554,1.09574,1.09501,1.09544,25600000.0
2008-10-16 07:18:00,1.09548,1.09548,1.09331,1.09331,12200000.0
2008-10-16 07:19:00,1.0934,1.09458,1.0934,1.09416,15000000.0
2008-10-16 07:20:00,1.0947,1.09489,1.09441,1.09465,20200000.0
2008-10-16 07:21:00,1.09418,1.09457,1.09354,1.09354,18200000.0
2008-10-16 07:22:00,1.09404,1.09432,1.09366,1.09392,10200000.0
2008-10-16 07:23:00,1.09378,1.0946,1.09378,1.09394,14800000.0
2008-10-16 07:24:00,1.09395,1.09461,1.09395,1.09401,9000000.0
2008-10-16 07:25:00,1.09443,1.09467,1.09438,1.09467,5200000.0
2008-10-16 07:26:00,1.09507,1.09619,1.09507,1.09619,13800000.0
2008-10-16 07:27:00,1.09661,1.09661,1.09544,1.09586,11000000.0
2008-10-16 07:28:00,1.09625,1.09667,1.09625,1.09665,25600000.0
2008-10-16 07:29:00,1.09586,1.09586,1.09444,1.09444,13600000.0
2008-10-16 07:30:00,1.09483,1.09634,1.09483,1.09579,8200000.0
2008-10-16 07:31:00,1.09674,1.09674,1.09614,1.09651,22000000.0
2008-10-16 07:32:00,1.09601,1.09601,1.09512,1.09512,13000000.0
2008-10-16 07:33:00,1.09519,1.09519,1.09426,1.09492,13600000.0
2008-10-16 07:34:00,1.09434,1.09464,1.09415,1.09427,14000000.0
2008-10-16 07:35:00,1.09447,1.09447,1.09373,1.09384,18800000.0
2008-10-16 07:36:00,1.09383,1.09399,1.09375,1.09379,7800000.0
2008-10-16 07:37:00,1.09354,1.09379,1.09283,1.09283,19000000.0
2008-10-16 07:38:00,1.09288,1.09383,1.09288,1.09383,12000000.0
2008-10-16 07:39:00,1.09494,1.09557,1.09444,1.09444,21200000.0
2008-10-16 07:40:00,1.09307,1.09603,1.09307,1.09603,18600000.0
2008-10-16 07:41:00,1.09596,1.09622,1.09553,1.09617,13800000.0
2008-10-16 07:42:00,1.09616,1.09616,1.09338,1.09338,22000000.0
2008-10-16 07:43:00,1.09358,1.09385,1.09332,1.09332,9400000.0
2008-10-16 07:44:00,1.09335,1.09493,1.09335,1.09493,25000000.0
2008-10-16 07:45:00,1.09552,1.09698,1.09552,1.09641,31800000.0
2008-10-16 07:46:00,1.09687,1.0972,1.09687,1.0972,18800000.0
2008-10-16 07:47:00,1.09734,1.09734,1.09669,1.09676,13800000.0
2008-10-16 07:48:00,1.09705,1.0982,1.09705,1.0982,11400000.0
2008-10-16 07:49:00,1.0956,1.09626,1.0956,1.09578,17600000.0
2008-10-16 07:50:00,1.09475,1.09591,1.09475,1.09513,23000000.0
2008-10-16 07:51:00,1.09448,1.09498,1.09429,1.09429,8800000.0
2008-10-16 07:52:00,1.09382,1.09528,1.09382,1.09492,11600000.0
2008-10-16 07:53:00,1.09485,1.09549,1.09485,1.09549,9400000.0
2008-10-16 07:54:00,1.09556,1.09606,1.09542,1.09606,22800000.0
2008-10-16 07:55:00,1.09614,1.09657,1.09544,1.09544,8400000.0
2008-10-16 07:56:00,1.095,1.09526,1.09462,1.09526,16000000.0
2008-10-16 07:57:00,1.09641,1.09729,1.09521,1.09521,19600000.0
2008-10-16 07:58:00,1.09486,1.09494,1.09415,1.09494,17800000.0
2008-10-16 07:59:00,1.09459,1.09486,1.09435,1.09451,15200000.0
2008-10-16 08:00:00,1.09433,1.09508,1.09433,1.09437,15600000.0
2008-10-16 08:01:00,1.09403,1.09465,1.09403,1.09451,9400000.0
2008-10-16 08:02:00,1.09443,1.09591,1.09443,1.09591,22400000.0
2008-10-16 08:03:00,1.09648,1.0975,1.09513,1.09513,22000000.0
2008-10-16 08:04:00,1.09384,1.09418,1.09353,1.09418,13600000.0
2008-10-16 08:05:00,1.09517,1.09517,1.09469,1.09483,19200000.0
2008-10-16 08:06:00,1.09451,1.09451,1.09361,1.09361,31800000.0
2008-10-16 08:07:00,1.09323,1.0945,1.09323,1.09398,32400000.0
2008-10-16 08:08:00,1.09499,1.09554,1.0948,1.09494,24400000.0
2008-10-16 08:09:00,1.09477,1.09528,1.09466,1.0952,9600000.0
2008-10-16 08:10:00,1.09589,1.09598,1.09486,1.09486,22200000.0
2008-10-16 08:11:00,1.09403,1.09452,1.09277,1.09277,10000000.0
2008-10-16 08:12:00,1.09357,1.0954,1.09357,1.0948,18400000.0
2008-10-16 08:13:00,1.09316,1.09399,1.09316,1.09391,11000000.0
2008-10-16 08:14:00,1.09312,1.09341,1.09293,1.09296,22400000.0
2008-10-16 08:15:00,1.09173,1.09239,1.09173,1.09239,22600000.0
2008-10-16 08:16:00,1.09432,1.09473,1.09432,1.09453,9600000.0
2008-10-16 08:17:00,1.09457,1.09463,1.09344,1.09384,22800000.0
2008-10-16 08:18:00,1.09377,1.09377,1.09276,1.09291,17400000.0
2008-10-16 08:19:00,1.09351,1.09426,1.09337,1.09337,23000000.0
2008-10-16 08:20:00,1.09377,1.09414,1.0931,1.09372,12200000.0
2008-10-16 08:21:00,1.09457,1.09546,1.09457,1.09487,30200000.0
2008-10-16 08:22:00,1.09383,1.09479,1.09383,1.09402,28800000.0
2008-10-16 08:23:00,1.09352,1.09522,1.09352,1.09522,7400000.0
2008-10-16 08:24:00,1.09544,1.09589,1.0954,1.09552,18600000.0
2008-10-16 08:25:00,1.0965,1.09758,1.0965,1.09746,16000000.0
2008-10-16 08:26:00,1.09669,1.09669,1.0957,1.0957,13600000.0
2008-10-16 08:27:00,1.09608,1.09725,1.09608,1.09725,17800000.0
2008-10-16 08:28:00,1.09688,1.09745,1.09631,1.09674,18400000.0
2008-10-16 08:29:00,1.09716,1.09744,1.09474,1.09474,25200000.0
2008-10-16 08:30:00,1.09355,1.09524,1.09355,1.09524,16600000.0
2008-10-16 08:31:00,1.09494,1.09494,1.0939,1.0939,27600000.0
2008-10-16 08:32:00,1.09326,1.0936,1.09316,1.0936,24600000.0
2008-10-16 08:33:00,1.09382,1.0941,1.09353,1.09353,15000000.0
2008-10-16 08:34:00,1.09477,1.09477,1.09395,1.09441,8200000.0
2008-10-16 08:35:00,1.09429,1.09429,1.09299,1.09299,19400000.0
2008-10-16 08:36:00,1.093,1.09308,1.09212,1.09212,16200000.0
2008-10-16 08:37:00,1.09194,1.09316,1.09187,1.09313,14400000.0
2008-10-16 08:38:00,1.09283,1.09313,1.09204,1.09313,16400000.0
2008-10-16 08:39:00,1.09287,1.09356,1.09256,1.09256,24200000.0
2008-10-16 08:40:00,1.09246,1.0927,1.09219,1.09267,7200000.0
2008-10-16 08:41:00,1.09209,1.09209,1.09166,1.09199,16000000.0
2008-10-16 08:42:00,1.09187,1.09234,1.09054,1.09054,18000000.0
2008-10-16 08:43:00,1.09028,1.09141,1.09028,1.09141,11800000.0
2008-10-16 08:44:00,1.09102,1.09245,1.09102,1.0921,14600000.0
2008-10-16 08:45:00,1.09229,1.09265,1.09192,1.09192,25200000.0
2008-10-16 08:46:00,1.09232,1.09321,1.09232,1.09308,21000000.0
2008-10-16 08:47:00,1.09268,1.09303,1.09245,1.09287,17600000.0
2008-10-16 08:48:00,1.09233,1.09299,1.09217,1.09274,20600000.0
2008-10-16 08:49:00,1.09372,1.09422,1.09368,1.09422,11600000.0
2008-10-16 08:50:00,1.09368,1.09368,1.09224,1.09268,14800000.0
2008-10-16 08:51:00,1.09306,1.09398,1.09292,1.09398,17400000.0
2008-10-16 08:52:00,1.09425,1.09494,1.09425,1.09494,13600000.0
2008-10-16 08:53:00,1.09449,1.09471,1.09428,1.0946,11000000.0
2008-10-16 08:54:00,1.09515,1.09528,1.09414,1.09414,11600000.0
2008-10-16 08:55:00,1.09466,1.09627,1.09466,1.09627,17800000.0
2008-10-16 08:56:00,1.09598,1.09598,1.09451,1.09451,16000000.0
2008-10-16 08:57:00,1.09461,1.09539,1.09461,1.09539,12400000.0
2008-10-16 08:58:00,1.09501,1.09501,1.09344,1.09344,15800000.0
2008-10-16 08:59:00,1.09311,1.09326,1.09217,1.09217,11000000.0
2008-10-16 09:00:00,1.09239,1.09417,1.09235,1.09402,15000000.0
2008-10-16 09:01:00,1.09456,1.09494,1.0944,1.09494,12200000.0
2008-10-16 09:02:00,1.09455,1.09534,1.09455,1.09497,8800000.0
2008-10-16 09:03:00,1.09547,1.09589,1.09488,1.09488,15000000.0
2008-10-16 09:04:00,1.09485,1.09485,1.09337,1.09337,11600000.0
2008-10-16 09:05:00,1.09319,1.09435,1.09319,1.09435,11800000.0
2008-10-16 09:06:00,1.09552,1.09618,1.09547,1.09608,16800000.0
2008-10-16 09:07:00,1.09648,1.09672,1.09606,1.09606,17200000.0
2008-10-16 09:08:00,1.09555,1.09722,1.09555,1.09722,16000000.0
2008-10-16 09:09:00,1.09717,1.09717,1.09503,1.09503,10000000.0
2008-10-16 09:10:00,1.09429,1.09523,1.09429,1.09483,23400000.0
2008-10-16 09:11:00,1.09451,1.09451,1.09364,1.09364,30200000.0
2008-10-16 09:12:00,1.0933,1.09362,1.09311,1.09311,19800000.0
2008-10-16 09:13:00,1.09262,1.09304,1.09262,1.09304,21400000.0
2008-10-16 09:14:00,1.09254,1.09271,1.09205,1.09271,10400000.0
2008-10-16 09:15:00,1.09295,1.09295,1.09243,1.09256,11800000.0
2008-10-16 09:16:00,1.09277,1.09338,1.09216,1.09338,19000000.0
2008-10-16 09:17:00,1.09393,1.09445,1.0935,1.0935,16600000.0
2008-10-16 09:18:00,1.09289,1.09331,1.09268,1.09268,13200000.0
2008-10-16 09:19:00,1.09221,1.09495,1.09221,1.09495,8800000.0
2008-10-16 09:20:00,1.09485,1.09494,1.09272,1.09272,19200000.0
2008-10-16 09:21:00,1.09261,1.09331,1.09261,1.09331,16000000.0
2008-10-16 09:22:00,1.094,1.09496,1.094,1.09459,21200000.0
2008-10-16 09:23:00,1.09388,1.0946,1.09356,1.09388,16400000.0
2008-10-16 09:24:00,1.09312,1.09372,1.09288,1.0935,16400000.0
2008-10-16 09:25:00,1.09448,1.09504,1.09434,1.09434,19400000.0
2008-10-16 09:26:00,1.09392,1.0941,1.09369,1.094,14200000.0
2008-10-16 09:27:00,1.09495,1.09504,1.0941,1.0941,17800000.0
2008-10-16 09:28:00,1.09354,1.09413,1.09337,1.09339,27600000.0
2008-10-16 09:29:00,1.09394,1.09412,1.09382,1.09386,13800000.0
2008-10-16 09:30:00,1.09419,1.09495,1.09382,1.09495,19000000.0
2008-10-16 09:31:00,1.09536,1.0957,1.09505,1.09531,14200000.0
2008-10-16 09:32:00,1.09548,1.09548,1.09458,1.09458,20800000.0
2008-10-16 09:33:00,1.09436,1.09436,1.0934,1.09367,25200000.0
2008-10-16 09:34:00,1.09435,1.09465,1.09373,1.09435,20200000.0
2008-10-16 09:35:00,1.0948,1.097,1.0948,1.09695,20800000.0
2008-10-16 09:36:00,1.09713,1.09733,1.09655,1.09669,23800000.0
2008-10-16 09:37:00,1.09648,1.09648,1.09575,1.09575,13600000.0
2008-10-16 09:38:00,1.09529,1.09599,1.09529,1.09599,23800000.0
2008-10-16 09:39:00,1.09665,1.09777,1.09665,1.09777,14800000.0
2008-10-16 09:40:00,1.09704,1.09718,1.09626,1.09626,24400000.0
2008-10-16 09:41:00,1.09593,1.09593,1.09486,1.09486,17800000.0
2008-10-16 09:42:00,1.09564,1.09608,1.09548,1.09571,9600000.0
2008-10-16 09:43:00,1.09497,1.09613,1.09468,1.09608,17800000.0
2008-10-16 09:44:00,1.09631,1.09699,1.09611,1.09699,15400000.0
2008-10-16 09:45:00,1.09687,1.09687,1.09522,1.09522,29200000.0
2008-10-16 09:46:00,1.0955,1.09612,1.0955,1.09565,18200000.0
2008-10-16 09:47:00,1.09506,1.09586,1.09506,1.09586,18000000.0
2008-10-16 09:48:00,1.09581,1.09664,1.09581,1.09613,17800000.0
2008-10-16 09:49:00,1.09554,1.09554,1.09407,1.09408,9600000.0
2008-10-16 09:50:00,1.09422,1.09546,1.09422,1.09546,19000000.0
2008-10-16 09:51:00,1.09574,1.09591,1.09542,1.0956,15800000.0
2008-10-16 09:52:00,1.09594,1.09631,1.09565,1.0959,20800000.0
2008-10-16 09:53:00,1.09503,1.09503,1.09367,1.09382,31500000.0
2008-10-16 09:54:00,1.0939,1.09482,1.09378,1.09448,17600000.0
2008-10-16 09:55:00,1.09474,1.09515,1.0942,1.09515,22200000.0
2008-10-16 09:56:00,1.09498,1.09541,1.09456,1.09456,14400000.0
2008-10-16 09:57:00,1.09413,1.09476,1.09413,1.09443,12400000.0
2008-10-16 09:58:00,1.09489,1.09518,1.0947,1.09501,30000000.0
2008-10-16 09:59:00,1.09517,1.09554,1.0949,1.09554,11600000.0
2008-10-16 10:00:00,1.09551,1.09684,1.09551,1.09662,15800000.0
2008-10-16 10:01:00,1.09654,1.09667,1.0958,1.09617,22100000.0
2008-10-16 10:02:00,1.09704,1.09719,1.09621,1.09697,20000000.0
2008-10-16 10:03:00,1.09693,1.09722,1.0967,1.09676,15600000.0
2008-10-16 10:04:00,1.09628,1.09659,1.09589,1.09659,26400000.0
2008-10-16 10:05:00,1.09677,1.09831,1.09677,1.09831,12200000.0
2008-10-16 10:06:00,1.09854,1.09922,1.09854,1.09891,13400000.0
2008-10-16 10:07:00,1.0981,1.09899,1.0981,1.09878,19200000.0
2008-10-16 10:08:00,1.09806,1.09806,1.09554,1.09554,13600000.0
2008-10-16 10:09:00,1.095,1.09676,1.09496,1.09676,22800000.0
2008-10-16 10:10:00,1.09746,1.09772,1.09699,1.09718,25000000.0
2008-10-16 10:11:00,1.09691,1.0971,1.09587,1.09653,19000000.0
2008-10-16 10:12:00,1.09749,1.0975,1.09685,1.09701,13000000.0
2008-10-16 10:13:00,1.09661,1.09682,1.09621,1.09672,24400000.0
2008-10-16 10:14:00,1.09583,1.09646,1.09524,1.09524,26800000.0
2008-10-16 10:15:00,1.09516,1.09621,1.09485,1.09621,10000000.0
2008-10-16 10:16:00,1.0963,1.0963,1.09512,1.09512,19000000.0
2008-10-16 10:17:00,1.09503,1.09527,1.09435,1.09475,13600000.0
2008-10-16 10:18:00,1.0947,1.0954,1.0946,1.09489,13000000.0
2008-10-16 10:19:00,1.09537,1.09573,1.09493,1.09495,21400000.0
2008-10-16 10:20:00,1.09475,1.09475,1.09294,1.09294,15800000.0
2008-10-16 10:21:00,1.0936,1.09449,1.0936,1.0938,20200000.0
2008-10-16 10:22:00,1.09393,1.09452,1.09393,1.09434,23000000.0
2008-10-16 10:23:00,1.09454,1.09535,1.09454,1.09514,16600000.0
2008-10-16 10:24:00,1.09475,1.09511,1.09474,1.09491,16400000.0
2008-10-16 10:25:00,1.09517,1.09518,1.09464,1.09499,20800000.0
2008-10-16 10:26:00,1.09528,1.09554,1.09516,1.09532,18600000.0
2008-10-16 10:27:00,1.09533,1.09627,1.09533,1.09627,19200000.0
2008-10-16 10:28:00,1.09598,1.0971,1.09598,1.09684,21200000.0
2008-10-16 10:29:00,1.09674,1.09772,1.09641,1.09641,19800000.0
2008-10-16 10:30:00,1.09594,1.09622,1.0959,1.09622,14000000.0
2008-10-16 10:31:00,1.09604,1.0962,1.09571,1.09571,8200000.0
2008-10-16 10:32:00,1.09667,1.09739,1.09667,1.09721,23200000.0
2008-10-16 10:33:00,1.09689,1.09702,1.09611,1.09611,11400000.0
2008-10-16 10:34:00,1.0959,1.0959,1.09542,1.09542,22800000.0
2008-10-16 10:35:00,1.09541,1.09576,1.09511,1.09576,40400000.0
2008-10-16 10:36:00,1.09648,1.09692,1.09627,1.09627,11400000.0
2008-10-16 10:37:00,1.09704,1.09766,1.0968,1.0968,19400000.0
2008-10-16 10:38:00,1.09624,1.09624,1.09524,1.09614,14000000.0
2008-10-16 10:39:00,1.09674,1.09718,1.09656,1.09665,19200000.0
2008-10-16 10:40:00,1.09691,1.09755,1.09652,1.09755,16600000.0
2008-10-16 10:41:00,1.09626,1.09626,1.0953,1.09535,25600000.0
2008-10-16 10:42:00,1.09546,1.09602,1.09513,1.09552,13200000.0
2008-10-16 10:43:00,1.09546,1.09546,1.09454,1.09493,21200000.0
2008-10-16 10:44:00,1.0953,1.09534,1.0947,1.09478,13000000.0
2008-10-16 10:45:00,1.09499,1.09503,1.09479,1.09479,11800000.0
2008-10-16 10:46:00,1.0951,1.09602,1.0951,1.09562,12200000.0
2008-10-16 10:47:00,1.09531,1.09588,1.09502,1.09512,20600000.0
2008-10-16 10:48:00,1.09469,1.0953,1.09469,1.09492,14600000.0
2008-10-16 10:49:00,1.09519,1.09573,1.09499,1.09573,17000000.0
2008-10-16 10:50:00,1.09561,1.09604,1.0944,1.0944,18600000.0
2008-10-16 10:51:00,1.09486,1.09518,1.0948,1.09516,8800000.0
2008-10-16 10:52:00,1.09537,1.0955,1.09513,1.09521,17400000.0
2008-10-16 10:53:00,1.0947,1.09521,1.09439,1.09495,7400000.0
2008-10-16 10:54:00,1.09507,1.09565,1.0948,1.0948,19800000.0
2008-10-16 10:55:00,1.09549,1.09549,1.09492,1.09525,18000000.0
2008-10-16 10:56:00,1.09525,1.09579,1.09525,1.09551,12400000.0
2008-10-16 10:57:00,1.09608,1.09608,1.09488,1.09519,13200000.0
2008-10-16 10:58:00,1.0959,1.09613,1.09512,1.09594,15800000.0
2008-10-16 10:59:00,1.09623,1.09623,1.09565,1.09569,21400000.0
2008-10-16 11:00:00,1.09618,1.09678,1.09598,1.09678,23200000.0
2008-10-16 11:01:00,1.09644,1.09685,1.0964,1.09685,12200000.0
2008-10-16 11:02:00,1.09697,1.09828,1.09697,1.09828,17600000.0
2008-10-16 11:03:00,1.09813,1.09865,1.09805,1.09818,19000000.0
2008-10-16 11:04:00,1.09836,1.09892,1.0981,1.09875,23000000.0
2008-10-16 11:05:00,1.09856,1.09856,1.09799,1.09799,11000000.0
2008-10-16 11:06:00,1.09882,1.09953,1.09877,1.09908,20600000.0
2008-10-16 11:07:00,1.09865,1.09865,1.09793,1.09848,24000000.0
2008-10-16 11:08:00,1.09872,1.09872,1.0963,1.0963,34200000.0
2008-10-16 11:09:00,1.09646,1.09691,1.09646,1.09683,21400000.0
2008-10-16 11:10:00,1.09607,1.09655,1.096,1.09642,15800000.0
2008-10-16 11:11:00,1.09627,1.09657,1.09588,1.09635,23400000.0
2008-10-16 11:12:00,1.09634,1.09656,1.09583,1.09583,26600000.0
2008-10-16 11:13:00,1.09554,1.09578,1.09522,1.09573,11600000.0
2008-10-16 11:14:00,1.09506,1.09506,1.09458,1.09458,18600000.0
2008-10-16 11:15:00,1.09487,1.09487,1.09427,1.09454,25400000.0
2008-10-16 11:16:00,1.09401,1.09401,1.09343,1.09363,7800000.0
2008-10-16 11:17:00,1.09395,1.09437,1.09385,1.09401,43800000.0
2008-10-16 11:18:00,1.09562,1.0961,1.09562,1.09608,24000000.0
2008-10-16 11:19:00,1.09561,1.09561,1.09486,1.09489,21000000.0
2008-10-16 11:20:00,1.09515,1.09607,1.09515,1.09603,16000000.0
2008-10-16 11:21:00,1.09658,1.09667,1.09623,1.09636,19600000.0
2008-10-16 11:22:00,1.09663,1.09717,1.09637,1.09717,18800000.0
2008-10-16 11:23:00,1.09766,1.09849,1.09766,1.09849,24000000.0
2008-10-16 11:24:00,1.09855,1.09893,1.09781,1.09781,24600000.0
2008-10-16 11:25:00,1.09729,1.09777,1.097,1.0977,23400000.0
2008-10-16 11:26:00,1.09769,1.09769,1.09699,1.09735,20000000.0
2008-10-16 11:27:00,1.09695,1.09699,1.09649,1.09699,12000000.0
2008-10-16 11:28:00,1.09753,1.09753,1.0972,1.0972,11400000.0
2008-10-16 11:29:00,1.09778,1.09778,1.0967,1.0967,16200000.0
2008-10-16 11:30:00,1.09669,1.09889,1.09669,1.09889,16000000.0
2008-10-16 11:31:00,1.09926,1.09963,1.09813,1.09813,11600000.0
2008-10-16 11:32:00,1.09831,1.09925,1.09831,1.09925,15200000.0
2008-10-16 11:33:00,1.09948,1.0997,1.0991,1.0997,9400000.0
2008-10-16 11:34:00,1.09892,1.09892,1.09749,1.09749,16000000.0
2008-10-16 11:35:00,1.09792,1.09847,1.09759,1.09759,16000000.0
2008-10-16 11:36:00,1.09804,1.09824,1.09798,1.09798,12600000.0
2008-10-16 11:37:00,1.09788,1.09843,1.09788,1.09826,14600000.0
2008-10-16 11:38:00,1.09787,1.09794,1.09705,1.09708,10800000.0
2008-10-16 11:39:00,1.09634,1.09634,1.09575,1.09575,13200000.0
2008-10-16 11:40:00,1.09518,1.09524,1.0946,1.0946,19000000.0
2008-10-16 11:41:00,1.09552,1.09679,1.09552,1.09679,14000000.0
2008-10-16 11:42:00,1.09679,1.09722,1.09661,1.09661,13000000.0
2008-10-16 11:43:00,1.09662,1.09675,1.09534,1.09534,19600000.0
2008-10-16 11:44:00,1.09556,1.09601,1.09556,1.09591,9000000.0
2008-10-16 11:45:00,1.09725,1.09892,1.09725,1.09892,11200000.0
2008-10-16 11:46:00,1.09892,1.09942,1.09831,1.09941,40200000.0
2008-10-16 11:47:00,1.09983,1.09983,1.09861,1.0988,17600000.0
2008-10-16 11:48:00,1.09839,1.09839,1.09779,1.09824,12200000.0
2008-10-16 11:49:00,1.09766,1.09766,1.09663,1.09663,16000000.0
2008-10-16 11:50:00,1.09595,1.09595,1.09502,1.0953,22000000.0
2008-10-16 11:51:00,1.09662,1.09705,1.09651,1.097,23000000.0
2008-10-16 11:52:00,1.09765,1.09779,1.09744,1.09759,8800000.0
2008-10-16 11:53:00,1.0972,1.09779,1.09698,1.09708,10600000.0
2008-10-16 11:54:00,1.09798,1.09855,1.0977,1.09804,31400000.0
2008-10-16 11:55:00,1.09737,1.09771,1.09685,1.09685,26600000.0
2008-10-16 11:56:00,1.09713,1.0977,1.09712,1.09741,21600000.0
2008-10-16 11:57:00,1.09768,1.09807,1.09768,1.09807,17000000.0
2008-10-16 11:58:00,1.09798,1.09912,1.09798,1.09912,24200000.0
2008-10-16 11:59:00,1.09947,1.09969,1.09903,1.09927,38800000.0
2008-10-16 12:00:00,1.09885,1.09917,1.09877,1.09882,10000000.0
2008-10-16 12:01:00,1.09871,1.09871,1.0981,1.09826,10200000.0
2008-10-16 12:02:00,1.09867,1.09911,1.09848,1.09911,24400000.0
2008-10-16 12:03:00,1.09909,1.09923,1.09889,1.0989,11600000.0
2008-10-16 12:04:00,1.09878,1.09878,1.09846,1.09872,20400000.0
2008-10-16 12:05:00,1.0985,1.0985,1.09752,1.09796,25200000.0
2008-10-16 12:06:00,1.098,1.0983,1.09794,1.09809,47400000.0
2008-10-16 12:07:00,1.09781,1.09781,1.09724,1.09737,35600000.0
2008-10-16 12:08:00,1.09777,1.09802,1.09738,1.09746,29400000.0
2008-10-16 12:09:00,1.09702,1.09762,1.09685,1.09685,14200000.0
2008-10-16 12:10:00,1.09699,1.09738,1.09607,1.09607,61800000.0
2008-10-16 12:11:00,1.09586,1.09612,1.0958,1.0958,32600000.0
2008-10-16 12:12:00,1.09605,1.09656,1.09588,1.09656,9200000.0
2008-10-16 12:13:00,1.09576,1.09649,1.09576,1.09649,21800000.0
2008-10-16 12:14:00,1.0963,1.09795,1.0963,1.09742,43600000.0
2008-10-16 12:15:00,1.09794,1.0981,1.09772,1.098,15000000.0
2008-10-16 12:16:00,1.09775,1.09806,1.09734,1.09738,19400000.0
2008-10-16 12:17:00,1.09713,1.09756,1.09699,1.09756,52600000.0
2008-10-16 12:18:00,1.09763,1.09788,1.09732,1.09762,88600000.0
2008-10-16 12:19:00,1.09758,1.09758,1.09572,1.09572,46800000.0
2008-10-16 12:20:00,1.09565,1.09633,1.09565,1.09633,40600000.0
2008-10-16 12:21:00,1.09717,1.09797,1.09717,1.09748,75600000.0
2008-10-16 12:22:00,1.09741,1.09794,1.09734,1.09747,164400000.0
2008-10-16 12:23:00,1.09684,1.09724,1.09667,1.09719,18000000.0
2008-10-16 12:24:00,1.0971,1.09747,1.09694,1.09736,40000000.0
2008-10-16 12:25:00,1.09789,1.09822,1.09777,1.09805,146400000.0
2008-10-16 12:26:00,1.09858,1.09895,1.09835,1.0986,16600000.0
2008-10-16 12:27:00,1.09883,1.0991,1.09855,1.09873,9800000.0
2008-10-16 12:28:00,1.09805,1.09897,1.09805,1.09858,36800000.0
2008-10-16 12:29:00,1.09825,1.09834,1.09804,1.09804,7800000.0
2008-10-16 12:30:00,1.09756,1.09756,1.09679,1.09679,13200000.0
2008-10-16 12:31:00,1.09726,1.0979,1.09721,1.09759,102800000.0
2008-10-16 12:32:00,1.09763,1.09809,1.09718,1.09718,126600000.0
2008-10-16 12:33:00,1.09776,1.09802,1.09735,1.09744,151300000.0
2008-10-16 12:34:00,1.09739,1.09819,1.09739,1.09819,67000000.0
2008-10-16 12:35:00,1.09815,1.09815,1.09774,1.09796,34800000.0
2008-10-16 12:36:00,1.09806,1.099,1.09806,1.09881,39200000.0
2008-10-16 12:37:00,1.09862,1.0988,1.0986,1.09867,36500000.0
2008-10-16 12:38:00,1.09848,1.09869,1.09819,1.09819,21400000.0
2008-10-16 12:39:00,1.09829,1.09829,1.09783,1.09794,64600000.0
2008-10-16 12:40:00,1.0979,1.09826,1.0978,1.09783,46000000.0
2008-10-16 12:41:00,1.09771,1.09823,1.09759,1.09759,13200000.0
2008-10-16 12:42:00,1.09768,1.09791,1.09717,1.09717,59200000.0
2008-10-16 12:43:00,1.09604,1.0972,1.09604,1.0972,45000000.0
2008-10-16 12:44:00,1.09768,1.09884,1.09768,1.09831,37000000.0
2008-10-16 12:45:00,1.09864,1.09893,1.09819,1.09826,52000000.0
2008-10-16 12:46:00,1.0982,1.09872,1.0982,1.09872,19400000.0
2008-10-16 12:47:00,1.09894,1.09934,1.09883,1.09924,18600000.0
2008-10-16 12:48:00,1.0995,1.10033,1.0995,1.10033,38000000.0
2008-10-16 12:49:00,1.10155,1.10155,1.09994,1.09994,31600000.0
2008-10-16 12:50:00,1.09971,1.10073,1.09971,1.10051,19200000.0
2008-10-16 12:51:00,1.10184,1.10239,1.10168,1.10212,23000000.0
2008-10-16 12:52:00,1.1027,1.10317,1.10269,1.10269,74600000.0
2008-10-16 12:53:00,1.10237,1.10306,1.10172,1.10306,86400000.0
2008-10-16 12:54:00,1.10372,1.10442,1.10372,1.1042,62400000.0
2008-10-16 12:55:00,1.10446,1.10473,1.10434,1.10473,67600000.0
2008-10-16 12:56:00,1.1052,1.1052,1.10414,1.10418,17000000.0
2008-10-16 12:57:00,1.10403,1.10419,1.10403,1.10414,20600000.0
2008-10-16 12:58:00,1.10398,1.10413,1.10391,1.10394,15200000.0
2008-10-16 12:59:00,1.10405,1.10409,1.10329,1.10329,16800000.0
2008-10-16 13:00:00,1.10296,1.10296,1.10262,1.10262,21400000.0
2008-10-16 13:01:00,1.10246,1.10287,1.10232,1.10253,88400000.0
2008-10-16 13:02:00,1.10243,1.10263,1.10213,1.10222,138600000.0
2008-10-16 13:03:00,1.10187,1.10216,1.10139,1.1016,115600000.0
2008-10-16 13:04:00,1.10243,1.10414,1.10243,1.10414,14000000.0
2008-10-16 13:05:00,1.1038,1.1043,1.10351,1.10427,19000000.0
2008-10-16 13:06:00,1.1036,1.10366,1.10313,1.1035,81200000.0
2008-10-16 13:07:00,1.10335,1.10395,1.10335,1.10393,51600000.0
2008-10-16 13:08:00,1.10408,1.10439,1.10363,1.10363,62200000.0
2008-10-16 13:09:00,1.10325,1.10329,1.10274,1.10284,91800000.0
2008-10-16 13:10:00,1.10314,1.10348,1.10314,1.10348,34400000.0
2008-10-16 13:11:00,1.10385,1.10407,1.10358,1.10361,16600000.0
2008-10-16 13:12:00,1.10338,1.10346,1.10328,1.10328,38200000.0
2008-10-16 13:13:00,1.10334,1.10435,1.10334,1.1042,73800000.0
2008-10-16 13:14:00,1.10408,1.10447,1.10384,1.10399,9800000.0
2008-10-16 13:15:00,1.10415,1.10419,1.10293,1.10293,12600000.0
2008-10-16 13:16:00,1.10378,1.10378,1.10321,1.10364,17600000.0
2008-10-16 13:17:00,1.10359,1.10394,1.10357,1.10371,18200000.0
2008-10-16 13:18:00,1.10392,1.10441,1.10386,1.10441,11000000.0
2008-10-16 13:19:00,1.10469,1.10469,1.10435,1.1046,17400000.0
2008-10-16 13:20:00,1.10456,1.10467,1.10403,1.10403,50000000.0
2008-10-16 13:21:00,1.10427,1.10457,1.10427,1.1043,36200000.0
2008-10-16 13:22:00,1.10433,1.10501,1.10421,1.1047,20200000.0
2008-10-16 13:23:00,1.10459,1.105,1.10449,1.10475,8200000.0
2008-10-16 13:24:00,1.1043,1.10462,1.1043,1.10434,12800000.0
2008-10-16 13:25:00,1.10403,1.1043,1.10352,1.1043,20600000.0
2008-10-16 13:26:00,1.1047,1.10502,1.1047,1.10502,27200000.0
2008-10-16 13:27:00,1.10564,1.10592,1.1052,1.1055,42600000.0
2008-10-16 13:28:00,1.10558,1.10558,1.10478,1.10478,72000000.0
2008-10-16 13:29:00,1.10452,1.10514,1.10452,1.10484,12600000.0
2008-10-16 13:30:00,1.10556,1.10609,1.10556,1.10593,42400000.0
2008-10-16 13:31:00,1.10584,1.10585,1.10526,1.10526,8800000.0
2008-10-16 13:32:00,1.1058,1.10582,1.10523,1.10541,39200000.0
2008-10-16 13:33:00,1.10547,1.10562,1.10505,1.10512,71200000.0
2008-10-16 13:34:00,1.10486,1.10491,1.10451,1.1046,13000000.0
2008-10-16 13:35:00,1.10484,1.10521,1.10471,1.10521,16000000.0
2008-10-16 13:36:00,1.10509,1.10579,1.10501,1.10547,16000000.0
2008-10-16 13:37:00,1.10532,1.1058,1.10526,1.1056,43000000.0
2008-10-16 13:38:00,1.10562,1.10593,1.10515,1.1055,31000000.0
2008-10-16 13:39:00,1.10564,1.10564,1.10493,1.10493,16600000.0
2008-10-16 13:40:00,1.10397,1.10399,1.10359,1.10359,53800000.0
2008-10-16 13:41:00,1.10387,1.10397,1.10373,1.10384,18400000.0
2008-10-16 13:42:00,1.10341,1.10392,1.1033,1.10334,58400000.0
2008-10-16 13:43:00,1.10355,1.10407,1.10346,1.10372,56000000.0
2008-10-16 13:44:00,1.10339,1.10393,1.10324,1.10353,17800000.0
2008-10-16 13:45:00,1.10314,1.10314,1.10019,1.10019,13400000.0
2008-10-16 13:46:00,1.10063,1.10162,1.10063,1.10162,35600000.0
2008-10-16 13:47:00,1.10134,1.10201,1.10134,1.10149,41000000.0
2008-10-16 13:48:00,1.10125,1.10242,1.10117,1.10242,13800000.0
2008-10-16 13:49:00,1.10218,1.10218,1.10093,1.10093,6200000.0
2008-10-16 13:50:00,1.09985,1.1001,1.0996,1.0996,15000000.0
2008-10-16 13:51:00,1.09898,1.09981,1.09898,1.09981,56000000.0
2008-10-16 13:52:00,1.10039,1.10047,1.10003,1.10003,18400000.0
2008-10-16 13:53:00,1.10043,1.10131,1.10043,1.10121,8200000.0
2008-10-16 13:54:00,1.10216,1.1029,1.10154,1.10154,8400000.0
2008-10-16 13:55:00,1.10208,1.10214,1.10142,1.102,19600000.0
2008-10-16 13:56:00,1.1016,1.10211,1.1016,1.10211,10000000.0
2008-10-16 13:57:00,1.1018,1.1022,1.10172,1.1022,26600000.0
2008-10-16 13:58:00,1.10213,1.10213,1.10151,1.10155,80200000.0
2008-10-16 13:59:00,1.10072,1.10108,1.10065,1.10076,78000000.0
2008-10-16 14:00:00,1.10113,1.10128,1.10086,1.10128,47200000.0
2008-10-16 14:01:00,1.10097,1.10142,1.10097,1.10136,62400000.0
2008-10-16 14:02:00,1.10183,1.10229,1.10183,1.10229,8000000.0
2008-10-16 14:03:00,1.10239,1.10334,1.10239,1.10334,24400000.0
2008-10-16 14:04:00,1.10373,1.10383,1.10322,1.10322,24600000.0
2008-10-16 14:05:00,1.10321,1.10333,1.10321,1.10326,24400000.0
2008-10-16 14:06:00,1.10327,1.10327,1.10284,1.10315,27600000.0
2008-10-16 14:07:00,1.10345,1.10371,1.10334,1.10334,26400000.0
2008-10-16 14:08:00,1.10369,1.10412,1.10365,1.10412,43200000.0
2008-10-16 14:09:00,1.10456,1.10515,1.10456,1.10515,17200000.0
2008-10-16 14:10:00,1.10495,1.10525,1.10495,1.10519,34000000.0
2008-10-16 14:11:00,1.10503,1.10508,1.10479,1.10482,30600000.0
2008-10-16 14:12:00,1.1058,1.1058,1.1051,1.1055,28000000.0
2008-10-16 14:13:00,1.10477,1.10477,1.10396,1.10396,28000000.0
2008-10-16 14:14:00,1.10417,1.1048,1.10417,1.10461,53800000.0
2008-10-16 14:15:00,1.10474,1.10512,1.10448,1.10465,23800000.0
2008-10-16 14:16:00,1.10453,1.10453,1.10272,1.10272,26400000.0
2008-10-16 14:17:00,1.1026,1.10284,1.10225,1.10225,20800000.0
2008-10-16 14:18:00,1.10258,1.10314,1.10246,1.10314,19800000.0
2008-10-16 14:19:00,1.10333,1.10431,1.10333,1.10431,48000000.0
2008-10-16 14:20:00,1.10319,1.10319,1.10177,1.10307,39600000.0
2008-10-16 14:21:00,1.10352,1.10407,1.10282,1.10407,11800000.0
2008-10-16 14:22:00,1.10336,1.10363,1.10314,1.10314,31400000.0
2008-10-16 14:23:00,1.10348,1.10348,1.10269,1.10269,16400000.0
2008-10-16 14:24:00,1.1028,1.10293,1.10207,1.10271,32400000.0
2008-10-16 14:25:00,1.1032,1.1032,1.10143,1.10143,27800000.0
2008-10-16 14:26:00,1.1008,1.10114,1.1003,1.10097,22800000.0
2008-10-16 14:27:00,1.10076,1.10232,1.10024,1.10232,59000000.0
2008-10-16 14:28:00,1.10341,1.10341,1.10293,1.10293,42400000.0
2008-10-16 14:29:00,1.10289,1.10289,1.10198,1.10198,28400000.0
2008-10-16 14:30:00,1.10181,1.10348,1.10181,1.10348,35200000.0
2008-10-16 14:31:00,1.10394,1.10412,1.10375,1.10392,22000000.0
2008-10-16 14:32:00,1.10409,1.10454,1.10312,1.10312,17400000.0
2008-10-16 14:33:00,1.10316,1.10316,1.10288,1.1029,43600000.0
2008-10-16 14:34:00,1.10328,1.10441,1.10328,1.10441,70400000.0
2008-10-16 14:35:00,1.10489,1.10566,1.10489,1.10545,69000000.0
2008-10-16 14:36:00,1.10577,1.10577,1.10463,1.10463,42200000.0
2008-10-16 14:37:00,1.1048,1.10512,1.10431,1.10431,11800000.0
2008-10-16 14:38:00,1.10421,1.10431,1.10391,1.10393,19000000.0
2008-10-16 14:39:00,1.10402,1.105,1.10402,1.105,57800000.0
2008-10-16 14:40:00,1.10488,1.10496,1.10397,1.10397,56200000.0
2008-10-16 14:41:00,1.1036,1.10432,1.10313,1.10364,74000000.0
2008-10-16 14:42:00,1.10458,1.10539,1.10458,1.10484,12000000.0
2008-10-16 14:43:00,1.10502,1.10597,1.10502,1.10567,35200000.0
2008-10-16 14:44:00,1.10621,1.10634,1.10601,1.10609,11600000.0
2008-10-16 14:45:00,1.10658,1.10681,1.1061,1.10614,20400000.0
2008-10-16 14:46:00,1.10633,1.1065,1.10585,1.10643,15600000.0
2008-10-16 14:47:00,1.10634,1.10735,1.10634,1.10729,21600000.0
2008-10-16 14:48:00,1.10822,1.1085,1.10759,1.10796,95800000.0
2008-10-16 14:49:00,1.10804,1.10896,1.10785,1.10848,128600000.0
2008-10-16 14:50:00,1.10812,1.10858,1.10759,1.10858,75000000.0
2008-10-16 14:51:00,1.10905,1.10905,1.10857,1.10857,22800000.0
2008-10-16 14:52:00,1.10876,1.10915,1.10872,1.10897,26000000.0
2008-10-16 14:53:00,1.10931,1.10931,1.10843,1.10858,118600000.0
2008-10-16 14:54:00,1.10827,1.10909,1.10827,1.1087,29400000.0
2008-10-16 14:55:00,1.10909,1.10909,1.10791,1.1081,17200000.0
2008-10-16 14:56:00,1.10775,1.10901,1.10775,1.10901,46800000.0
2008-10-16 14:57:00,1.10859,1.10859,1.10685,1.10685,46800000.0
2008-10-16 14:58:00,1.10969,1.10969,1.10825,1.10894,13000000.0
2008-10-16 14:59:00,1.10783,1.10783,1.10489,1.10489,49600000.0
2008-10-16 15:00:00,1.10587,1.10836,1.10587,1.10836,7400000.0
2008-10-16 15:01:00,1.1085,1.10879,1.1082,1.10866,11800000.0
2008-10-16 15:02:00,1.10952,1.11022,1.1089,1.10915,24600000.0
2008-10-16 15:03:00,1.10953,1.11042,1.10918,1.10976,34600000.0
2008-10-16 15:04:00,1.10969,1.11096,1.10969,1.11096,75800000.0
2008-10-16 15:05:00,1.11098,1.11098,1.11036,1.11036,66600000.0
2008-10-16 15:06:00,1.11034,1.11034,1.10993,1.10993,2000000.0
2008-10-16 15:07:00,1.10983,1.11013,1.10983,1.10996,25200000.0
2008-10-16 15:08:00,1.10983,1.10983,1.10853,1.10856,10400000.0
2008-10-16 15:09:00,1.10932,1.10961,1.10898,1.10898,25600000.0
2008-10-16 15:10:00,1.10872,1.10931,1.10841,1.1086,17000000.0
2008-10-16 15:11:00,1.10872,1.10872,1.1076,1.1076,75200000.0
2008-10-16 15:12:00,1.10733,1.10796,1.10689,1.10689,84600000.0
2008-10-16 15:13:00,1.10662,1.10662,1.1044,1.1044,85600000.0
2008-10-16 15:14:00,1.10413,1.10537,1.10413,1.10478,88400000.0
2008-10-16 15:15:00,1.10444,1.10501,1.1042,1.10474,66400000.0
2008-10-16 15:16:00,1.10458,1.10494,1.10458,1.10476,7600000.0
2008-10-16 15:17:00,1.1043,1.10473,1.10292,1.10292,100800000.0
2008-10-16 15:18:00,1.10377,1.10474,1.10377,1.10474,91200000.0
2008-10-16 15:19:00,1.10593,1.10622,1.10524,1.10524,68200000.0
2008-10-16 15:20:00,1.10556,1.1062,1.10548,1.10583,130600000.0
2008-10-16 15:21:00,1.10546,1.10546,1.10462,1.10501,84500000.0
2008-10-16 15:22:00,1.1054,1.10595,1.1054,1.10595,23800000.0
2008-10-16 15:23:00,1.10599,1.10604,1.10504,1.10514,63600000.0
2008-10-16 15:24:00,1.10353,1.10353,1.10233,1.10293,23800000.0
2008-10-16 15:25:00,1.10145,1.10145,1.10018,1.10073,11800000.0
2008-10-16 15:26:00,1.10038,1.1014,1.10038,1.1014,48400000.0
2008-10-16 15:27:00,1.10174,1.10201,1.10142,1.10142,122800000.0
2008-10-16 15:28:00,1.10176,1.10332,1.10176,1.10332,117000000.0
2008-10-16 15:29:00,1.10382,1.10441,1.10349,1.10441,21600000.0
2008-10-16 15:30:00,1.10599,1.1075,1.10599,1.10748,15000000.0
2008-10-16 15:31:00,1.10622,1.10622,1.10525,1.10557,37800000.0
2008-10-16 15:32:00,1.10565,1.10565,1.10502,1.10502,18000000.0
2008-10-16 15:33:00,1.10473,1.10473,1.10267,1.10335,98000000.0
2008-10-16 15:34:00,1.10307,1.10405,1.10278,1.10401,90800000.0
2008-10-16 15:35:00,1.10444,1.10531,1.1043,1.10464,82000000.0
2008-10-16 15:36:00,1.10523,1.10531,1.10477,1.10521,125800000.0
2008-10-16 15:37:00,1.10554,1.10631,1.10534,1.10631,137200000.0
2008-10-16 15:38:00,1.1061,1.10629,1.10547,1.10629,5600000.0
2008-10-16 15:39:00,1.10717,1.10735,1.1062,1.10645,24200000.0
2008-10-16 15:40:00,1.10737,1.10746,1.10672,1.10731,115400000.0
2008-10-16 15:41:00,1.10723,1.10752,1.10642,1.10642,13600000.0
2008-10-16 15:42:00,1.106,1.10601,1.10506,1.10517,74000000.0
2008-10-16 15:43:00,1.10512,1.10512,1.10281,1.10353,111000000.0
2008-10-16 15:44:00,1.10297,1.10489,1.10297,1.10489,84200000.0
2008-10-16 15:45:00,1.10433,1.10593,1.10433,1.10592,65800000.0
2008-10-16 15:46:00,1.10627,1.10627,1.10487,1.10543,77400000.0
2008-10-16 15:47:00,1.10468,1.1048,1.10421,1.10435,88400000.0
2008-10-16 15:48:00,1.10384,1.10473,1.10384,1.10455,111200000.0
2008-10-16 15:49:00,1.10445,1.10558,1.10441,1.10558,79400000.0
2008-10-16 15:50:00,1.10603,1.10603,1.1048,1.1048,81000000.0
2008-10-16 15:51:00,1.10467,1.10472,1.10407,1.10427,77000000.0
2008-10-16 15:52:00,1.10409,1.1044,1.10353,1.10353,91800000.0
2008-10-16 15:53:00,1.10399,1.10455,1.10399,1.10445,88000000.0
2008-10-16 15:54:00,1.1047,1.1047,1.10356,1.10356,62400000.0
2008-10-16 15:55:00,1.10311,1.10311,1.10254,1.1028,70900000.0
2008-10-16 15:56:00,1.1028,1.10304,1.10204,1.10204,118200000.0
2008-10-16 15:57:00,1.10222,1.1025,1.10198,1.1025,59000000.0
2008-10-16 15:58:00,1.10174,1.10174,1.10085,1.10146,126000000.0
2008-10-16 15:59:00,1.10246,1.1038,1.10246,1.10329,80000000.0
2008-10-16 16:00:00,1.10249,1.10249,1.10023,1.10023,95000000.0
2008-10-16 16:01:00,1.10023,1.10276,1.10023,1.10276,18400000.0
2008-10-16 16:02:00,1.10351,1.1043,1.10351,1.10414,104800000.0
2008-10-16 16:03:00,1.10417,1.10417,1.10211,1.10356,80500000.0
2008-10-16 16:04:00,1.10375,1.10376,1.10245,1.10245,99600000.0
2008-10-16 16:05:00,1.10212,1.10223,1.10098,1.10098,101200000.0
2008-10-16 16:06:00,1.10093,1.10192,1.10093,1.10192,121800000.0
2008-10-16 16:07:00,1.10225,1.10254,1.10161,1.10254,87800000.0
2008-10-16 16:08:00,1.10262,1.10368,1.10262,1.10368,68600000.0
2008-10-16 16:09:00,1.10393,1.10432,1.1027,1.1027,22000000.0
2008-10-16 16:10:00,1.10226,1.10356,1.10226,1.1034,58600000.0
2008-10-16 16:11:00,1.10353,1.10406,1.10319,1.10319,74600000.0
2008-10-16 16:12:00,1.10276,1.10276,1.10173,1.10173,69800000.0
2008-10-16 16:13:00,1.10194,1.10253,1.10184,1.10231,103000000.0
2008-10-16 16:14:00,1.10265,1.10336,1.10265,1.10283,99800000.0
2008-10-16 16:15:00,1.10235,1.10237,1.10173,1.10173,57800000.0
2008-10-16 16:16:00,1.10317,1.10398,1.10292,1.10303,33400000.0
2008-10-16 16:17:00,1.10216,1.10216,1.10157,1.10199,69600000.0
2008-10-16 16:18:00,1.10115,1.10151,1.10085,1.10112,105000000.0
2008-10-16 16:19:00,1.10085,1.10098,1.09925,1.10034,31600000.0
2008-10-16 16:20:00,1.1009,1.10166,1.10081,1.10162,33800000.0
2008-10-16 16:21:00,1.10085,1.10085,1.09999,1.10001,104600000.0
2008-10-16 16:22:00,1.09992,1.10081,1.0999,1.1001,106800000.0
2008-10-16 16:23:00,1.10038,1.10114,1.10028,1.10114,81800000.0
2008-10-16 16:24:00,1.10112,1.10112,1.0997,1.10039,71600000.0
2008-10-16 16:25:00,1.10076,1.10107,1.10011,1.10015,73600000.0
2008-10-16 16:26:00,1.10017,1.10017,1.09872,1.09872,36400000.0
2008-10-16 16:27:00,1.0985,1.09907,1.09848,1.09904,103300000.0
2008-10-16 16:28:00,1.09855,1.09882,1.09836,1.09854,89800000.0
2008-10-16 16:29:00,1.09927,1.09941,1.09858,1.09941,10800000.0
2008-10-16 16:30:00,1.09902,1.09938,1.09877,1.09931,80100000.0
2008-10-16 16:31:00,1.09933,1.09957,1.0988,1.09935,117500000.0
2008-10-16 16:32:00,1.09981,1.10034,1.09881,1.10024,114600000.0
2008-10-16 16:33:00,1.10006,1.10007,1.0987,1.0987,129000000.0
2008-10-16 16:34:00,1.09905,1.09905,1.09816,1.09816,86000000.0
2008-10-16 16:35:00,1.09657,1.09728,1.09624,1.09728,58600000.0
2008-10-16 16:36:00,1.09743,1.09787,1.09696,1.09787,76600000.0
2008-10-16 16:37:00,1.09897,1.0999,1.09861,1.09982,123400000.0
2008-10-16 16:38:00,1.09981,1.09997,1.0991,1.0991,68400000.0
2008-10-16 16:39:00,1.09907,1.09922,1.09865,1.09876,125000000.0
2008-10-16 16:40:00,1.09827,1.09908,1.09816,1.09908,26400000.0
2008-10-16 16:41:00,1.09899,1.09949,1.09899,1.09917,52000000.0
2008-10-16 16:42:00,1.09972,1.10087,1.09972,1.10087,64800000.0
2008-10-16 16:43:00,1.09946,1.09946,1.09865,1.09892,18600000.0
2008-10-16 16:44:00,1.09936,1.10037,1.09936,1.10037,19200000.0
2008-10-16 16:45:00,1.1004,1.10057,1.0996,1.0996,24600000.0
2008-10-16 16:46:00,1.09913,1.09931,1.09856,1.09931,52800000.0
2008-10-16 16:47:00,1.09941,1.09956,1.09814,1.09814,18200000.0
2008-10-16 16:48:00,1.09774,1.09841,1.09758,1.09841,17000000.0
2008-10-16 16:49:00,1.09851,1.09906,1.09851,1.09906,37600000.0
2008-10-16 16:50:00,1.09942,1.09943,1.09899,1.09905,53600000.0
2008-10-16 16:51:00,1.09891,1.0992,1.09852,1.0992,30800000.0
2008-10-16 16:52:00,1.09908,1.09908,1.09817,1.09832,102800000.0
2008-10-16 16:53:00,1.09847,1.09886,1.09847,1.09882,61000000.0
2008-10-16 16:54:00,1.09864,1.09864,1.09803,1.09808,44800000.0
2008-10-16 16:55:00,1.09826,1.09844,1.09788,1.09788,110400000.0
2008-10-16 16:56:00,1.09724,1.0978,1.09724,1.09761,7200000.0
2008-10-16 16:57:00,1.09752,1.09808,1.09752,1.09777,72800000.0
2008-10-16 16:58:00,1.09742,1.0976,1.09709,1.0975,87400000.0
2008-10-16 16:59:00,1.09721,1.09763,1.09686,1.09686,124300000.0
2008-10-16 17:00:00,1.09607,1.09615,1.09537,1.0958,112400000.0
2008-10-16 17:01:00,1.09539,1.09638,1.09539,1.09596,12400000.0
2008-10-16 17:02:00,1.09586,1.0964,1.09569,1.09614,16000000.0
2008-10-16 17:03:00,1.09601,1.09691,1.09601,1.09691,92200000.0
2008-10-16 17:04:00,1.09674,1.0977,1.09674,1.0977,120400000.0
2008-10-16 17:05:00,1.09757,1.09794,1.09744,1.09756,92400000.0
2008-10-16 17:06:00,1.09768,1.09791,1.0972,1.09747,66400000.0
2008-10-16 17:07:00,1.09705,1.09763,1.09666,1.09695,104400000.0
2008-10-16 17:08:00,1.09607,1.09647,1.09585,1.09634,119800000.0
2008-10-16 17:09:00,1.09629,1.09642,1.09557,1.09572,105000000.0
2008-10-16 17:10:00,1.09689,1.09753,1.09689,1.09712,105200000.0
2008-10-16 17:11:00,1.09705,1.09705,1.09541,1.09565,64200000.0
2008-10-16 17:12:00,1.09599,1.09599,1.09527,1.09589,131600000.0
2008-10-16 17:13:00,1.09591,1.09652,1.09591,1.09642,47200000.0
2008-10-16 17:14:00,1.09668,1.09692,1.09626,1.09647,89200000.0
2008-10-16 17:15:00,1.09657,1.09747,1.09657,1.09672,134400000.0
2008-10-16 17:16:00,1.09627,1.09669,1.09612,1.09638,19000000.0
2008-10-16 17:17:00,1.09556,1.09628,1.09515,1.09612,101600000.0
2008-10-16 17:18:00,1.09568,1.09636,1.09568,1.09629,121200000.0
2008-10-16 17:19:00,1.09633,1.09645,1.09578,1.09588,126400000.0
2008-10-16 17:20:00,1.09594,1.09656,1.09594,1.09634,106200000.0
2008-10-16 17:21:00,1.09642,1.09692,1.09642,1.09653,84200000.0
2008-10-16 17:22:00,1.09723,1.0979,1.09696,1.09715,178300000.0
2008-10-16 17:23:00,1.0975,1.09785,1.09721,1.09722,139800000.0
2008-10-16 17:24:00,1.09781,1.09872,1.09781,1.09854,122200000.0
2008-10-16 17:25:00,1.09869,1.09958,1.09855,1.09855,140200000.0
2008-10-16 17:26:00,1.09795,1.09806,1.09651,1.09668,108400000.0
2008-10-16 17:27:00,1.09688,1.09703,1.09671,1.09672,67600000.0
2008-10-16 17:28:00,1.09668,1.09829,1.09668,1.09797,97000000.0
2008-10-16 17:29:00,1.09766,1.09777,1.09685,1.09746,149600000.0
2008-10-16 17:30:00,1.09788,1.09932,1.09763,1.09915,124000000.0
2008-10-16 17:31:00,1.09906,1.09933,1.09881,1.09882,118600000.0
2008-10-16 17:32:00,1.09865,1.09893,1.09776,1.09806,98800000.0
2008-10-16 17:33:00,1.09823,1.09936,1.09823,1.09862,105800000.0
2008-10-16 17:34:00,1.09894,1.09952,1.09865,1.09952,98200000.0
2008-10-16 17:35:00,1.09947,1.09947,1.09853,1.09853,84100000.0
2008-10-16 17:36:00,1.09881,1.099,1.09836,1.09852,53200000.0
2008-10-16 17:37:00,1.09945,1.09954,1.0989,1.0989,63400000.0
2008-10-16 17:38:00,1.09911,1.09945,1.09849,1.09849,63600000.0
2008-10-16 17:39:00,1.09799,1.09958,1.09799,1.09958,81800000.0
2008-10-16 17:40:00,1.09947,1.09958,1.09893,1.09958,20600000.0
2008-10-16 17:41:00,1.10009,1.10009,1.09892,1.09892,52000000.0
2008-10-16 17:42:00,1.09859,1.09896,1.09849,1.09868,75600000.0
2008-10-16 17:43:00,1.09917,1.10015,1.09895,1.09895,65200000.0
2008-10-16 17:44:00,1.09883,1.09894,1.09867,1.09879,60400000.0
2008-10-16 17:45:00,1.09904,1.09904,1.0982,1.09825,28200000.0
2008-10-16 17:46:00,1.09823,1.0989,1.09823,1.09872,18000000.0
2008-10-16 17:47:00,1.09923,1.09925,1.09865,1.09875,81200000.0
2008-10-16 17:48:00,1.09898,1.09898,1.09828,1.09828,70200000.0
2008-10-16 17:49:00,1.09825,1.09864,1.098,1.09831,68600000.0
2008-10-16 17:50:00,1.09807,1.09816,1.09763,1.09766,78400000.0
2008-10-16 17:51:00,1.0982,1.09864,1.09803,1.09864,76500000.0
2008-10-16 17:52:00,1.09921,1.09984,1.09916,1.0995,121200000.0
2008-10-16 17:53:00,1.09983,1.09983,1.09904,1.09917,66800000.0
2008-10-16 17:54:00,1.09929,1.09929,1.09852,1.09852,44400000.0
2008-10-16 17:55:00,1.09848,1.0989,1.09791,1.09791,50200000.0
2008-10-16 17:56:00,1.09795,1.09867,1.09795,1.09823,92200000.0
2008-10-16 17:57:00,1.09818,1.09899,1.09811,1.09811,114000000.0
2008-10-16 17:58:00,1.09796,1.09842,1.09795,1.09824,83800000.0
2008-10-16 17:59:00,1.09832,1.09856,1.09809,1.0982,87200000.0
2008-10-16 18:00:00,1.09802,1.09832,1.09756,1.09832,84200000.0
2008-10-16 18:01:00,1.09853,1.09853,1.09825,1.09833,109000000.0
2008-10-16 18:02:00,1.09824,1.09824,1.09783,1.09808,82600000.0
2008-10-16 18:03:00,1.09756,1.09788,1.09637,1.09637,84200000.0
2008-10-16 18:04:00,1.09694,1.09702,1.09649,1.09667,84600000.0
2008-10-16 18:05:00,1.09668,1.09707,1.09665,1.09671,108400000.0
2008-10-16 18:06:00,1.09715,1.09791,1.09714,1.09742,109600000.0
2008-10-16 18:07:00,1.09741,1.09764,1.09689,1.09689,85800000.0
2008-10-16 18:08:00,1.09685,1.09738,1.09685,1.09698,13600000.0
2008-10-16 18:09:00,1.09744,1.09744,1.09661,1.09678,107800000.0
2008-10-16 18:10:00,1.09658,1.09761,1.09658,1.09754,100600000.0
2008-10-16 18:11:00,1.09669,1.09719,1.09582,1.09582,106600000.0
2008-10-16 18:12:00,1.09666,1.09734,1.09648,1.09648,118200000.0
2008-10-16 18:13:00,1.09815,1.09893,1.09815,1.0987,125800000.0
2008-10-16 18:14:00,1.09907,1.09907,1.09858,1.09894,12400000.0
2008-10-16 18:15:00,1.09846,1.09868,1.09756,1.09756,134000000.0
2008-10-16 18:16:00,1.09688,1.0974,1.09688,1.09691,141200000.0
2008-10-16 18:17:00,1.09674,1.09686,1.09625,1.09652,33800000.0
2008-10-16 18:18:00,1.09694,1.09711,1.09641,1.09641,97200000.0
2008-10-16 18:19:00,1.09591,1.09637,1.09589,1.09634,104600000.0
2008-10-16 18:20:00,1.09676,1.09799,1.09676,1.09768,74800000.0
2008-10-16 18:21:00,1.09835,1.09911,1.09829,1.09852,47000000.0
2008-10-16 18:22:00,1.09915,1.09959,1.09878,1.09882,111800000.0
2008-10-16 18:23:00,1.09845,1.09895,1.09765,1.0981,89800000.0
2008-10-16 18:24:00,1.09772,1.09786,1.09697,1.09718,57400000.0
2008-10-16 18:25:00,1.09724,1.09866,1.09712,1.09866,14600000.0
2008-10-16 18:26:00,1.09875,1.09888,1.09861,1.09866,55800000.0
2008-10-16 18:27:00,1.09941,1.10175,1.09941,1.10149,94800000.0
2008-10-16 18:28:00,1.10134,1.10134,1.09935,1.09983,105200000.0
2008-10-16 18:29:00,1.09972,1.10009,1.09912,1.09976,118400000.0
2008-10-16 18:30:00,1.09953,1.10011,1.09927,1.10011,109000000.0
2008-10-16 18:31:00,1.10088,1.10125,1.10077,1.1008,107800000.0
2008-10-16 18:32:00,1.09986,1.10048,1.09981,1.10017,119600000.0
2008-10-16 18:33:00,1.10048,1.10169,1.10048,1.10169,54200000.0
2008-10-16 18:34:00,1.10212,1.10212,1.10099,1.10124,99800000.0
2008-10-16 18:35:00,1.10118,1.10134,1.10051,1.10107,103000000.0
2008-10-16 18:36:00,1.10141,1.10141,1.09998,1.10001,49400000.0
2008-10-16 18:37:00,1.10093,1.10107,1.10038,1.10038,53900000.0
2008-10-16 18:38:00,1.10067,1.10104,1.10062,1.10102,56000000.0
2008-10-16 18:39:00,1.10084,1.10101,1.10007,1.10058,35600000.0
2008-10-16 18:40:00,1.10031,1.10031,1.09985,1.09985,87600000.0
2008-10-16 18:41:00,1.09988,1.10078,1.09988,1.1002,51000000.0
2008-10-16 18:42:00,1.09936,1.0996,1.09902,1.0995,22000000.0
2008-10-16 18:43:00,1.09975,1.09975,1.09893,1.09926,28200000.0
2008-10-16 18:44:00,1.0988,1.09917,1.09841,1.09917,32400000.0
2008-10-16 18:45:00,1.09961,1.10028,1.09959,1.10028,53600000.0
2008-10-16 18:46:00,1.1004,1.10096,1.10038,1.10073,45800000.0
2008-10-16 18:47:00,1.10012,1.10012,1.0978,1.098,71800000.0
2008-10-16 18:48:00,1.09877,1.09942,1.09877,1.09942,14600000.0
2008-10-16 18:49:00,1.09966,1.10059,1.09962,1.09962,39800000.0
2008-10-16 18:50:00,1.09928,1.09949,1.09915,1.09921,89600000.0
2008-10-16 18:51:00,1.09932,1.09932,1.0986,1.0986,69400000.0
2008-10-16 18:52:00,1.09813,1.09814,1.09743,1.09754,47600000.0
2008-10-16 18:53:00,1.0977,1.09779,1.09675,1.09675,83000000.0
2008-10-16 18:54:00,1.09804,1.09903,1.09804,1.09903,58200000.0
2008-10-16 18:55:00,1.10004,1.10004,1.09766,1.09766,59400000.0
2008-10-16 18:56:00,1.09707,1.09799,1.09673,1.09799,97400000.0
2008-10-16 18:57:00,1.09938,1.0998,1.09922,1.09968,32000000.0
2008-10-16 18:58:00,1.099,1.09953,1.09896,1.09949,81000000.0
2008-10-16 18:59:00,1.09934,1.09979,1.09855,1.09917,118000000.0
2008-10-16 19:00:00,1.10011,1.10046,1.09854,1.09854,134900000.0
2008-10-16 19:01:00,1.09985,1.10048,1.09931,1.09933,174200000.0
2008-10-16 19:02:00,1.09865,1.09911,1.09865,1.09908,13200000.0
2008-10-16 19:03:00,1.09915,1.09944,1.09871,1.09871,18800000.0
2008-10-16 19:04:00,1.09908,1.09958,1.09894,1.09921,13800000.0
2008-10-16 19:05:00,1.09972,1.10056,1.09968,1.10056,14400000.0
2008-10-16 19:06:00,1.10083,1.10107,1.10036,1.1007,98400000.0
2008-10-16 19:07:00,1.10024,1.10027,1.09962,1.09962,41400000.0
2008-10-16 19:08:00,1.10043,1.10054,1.09974,1.09974,60200000.0
2008-10-16 19:09:00,1.09966,1.10053,1.09966,1.10051,7400000.0
2008-10-16 19:10:00,1.10033,1.10033,1.09921,1.09921,9400000.0
2008-10-16 19:11:00,1.09993,1.10156,1.09993,1.10094,93200000.0
2008-10-16 19:12:00,1.10056,1.10117,1.10025,1.10096,45400000.0
2008-10-16 19:13:00,1.10118,1.10236,1.10118,1.10236,32000000.0
2008-10-16 19:14:00,1.10153,1.10164,1.10126,1.10159,54600000.0
2008-10-16 19:15:00,1.10143,1.10233,1.10143,1.10233,36600000.0
2008-10-16 19:16:00,1.10231,1.10231,1.10094,1.10195,16200000.0
2008-10-16 19:17:00,1.10149,1.1017,1.10116,1.10168,18400000.0
2008-10-16 19:18:00,1.10178,1.10199,1.10097,1.10097,53400000.0
2008-10-16 19:19:00,1.10047,1.10095,1.09962,1.09962,82600000.0
2008-10-16 19:20:00,1.0992,1.10066,1.0992,1.10066,43800000.0
2008-10-16 19:21:00,1.10129,1.10256,1.10129,1.10206,54200000.0
2008-10-16 19:22:00,1.10223,1.10292,1.10223,1.10251,73600000.0
2008-10-16 19:23:00,1.10281,1.10294,1.10281,1.10282,26200000.0
2008-10-16 19:24:00,1.10282,1.10322,1.10273,1.10273,36600000.0
2008-10-16 19:25:00,1.10284,1.10317,1.10252,1.10317,21200000.0
2008-10-16 19:26:00,1.10311,1.10311,1.10232,1.10235,16600000.0
2008-10-16 19:27:00,1.10236,1.10253,1.10155,1.1017,43200000.0
2008-10-16 19:28:00,1.10189,1.10248,1.10189,1.10225,15800000.0
2008-10-16 19:29:00,1.10243,1.10268,1.10243,1.10246,32000000.0
2008-10-16 19:30:00,1.10243,1.10272,1.10233,1.10243,15200000.0
2008-10-16 19:31:00,1.10217,1.10264,1.10214,1.10227,39600000.0
2008-10-16 19:32:00,1.10197,1.10208,1.10118,1.10168,81600000.0
2008-10-16 19:33:00,1.10184,1.10215,1.10121,1.1017,67400000.0
2008-10-16 19:34:00,1.10182,1.10207,1.10182,1.10182,20000000.0
2008-10-16 19:35:00,1.10159,1.10208,1.10128,1.10208,21600000.0
2008-10-16 19:36:00,1.10189,1.10199,1.10155,1.10155,21800000.0
2008-10-16 19:37:00,1.10163,1.10189,1.10129,1.10131,41800000.0
2008-10-16 19:38:00,1.10107,1.10149,1.10059,1.10098,64600000.0
2008-10-16 19:39:00,1.10095,1.10095,1.10011,1.10011,15200000.0
2008-10-16 19:40:00,1.10024,1.10089,1.10011,1.10089,69600000.0
2008-10-16 19:41:00,1.10069,1.10081,1.10019,1.10032,14400000.0
2008-10-16 19:42:00,1.10118,1.10126,1.10089,1.10126,15400000.0
2008-10-16 19:43:00,1.10091,1.10135,1.10091,1.10135,17800000.0
2008-10-16 19:44:00,1.10133,1.10162,1.10124,1.10145,26000000.0
2008-10-16 19:45:00,1.10183,1.10219,1.10175,1.10219,11800000.0
2008-10-16 19:46:00,1.10265,1.10353,1.10265,1.10315,14800000.0
2008-10-16 19:47:00,1.10257,1.10303,1.10257,1.103,67400000.0
2008-10-16 19:48:00,1.10273,1.10324,1.10256,1.10256,91400000.0
2008-10-16 19:49:00,1.10258,1.1031,1.10242,1.10261,71600000.0
2008-10-16 19:50:00,1.10275,1.10353,1.10275,1.10353,37800000.0
2008-10-16 19:51:00,1.10338,1.10393,1.10338,1.10351,46400000.0
2008-10-16 19:52:00,1.10302,1.10318,1.10292,1.10292,16600000.0
2008-10-16 19:53:00,1.10342,1.10342,1.10262,1.10274,63800000.0
2008-10-16 19:54:00,1.10269,1.10289,1.1025,1.10269,17200000.0
2008-10-16 19:55:00,1.10317,1.10369,1.10273,1.10369,20800000.0
2008-10-16 19:56:00,1.10296,1.10314,1.10272,1.10306,56600000.0
2008-10-16 19:57:00,1.10328,1.10341,1.10272,1.10328,13800000.0
2008-10-16 19:58:00,1.10414,1.10465,1.10394,1.10395,12400000.0
2008-10-16 19:59:00,1.104,1.1055,1.104,1.10487,80600000.0
2008-10-16 20:00:00,1.10465,1.10494,1.10404,1.10451,140800000.0
2008-10-16 20:01:00,1.10416,1.10482,1.10416,1.10447,13400000.0
2008-10-16 20:02:00,1.10455,1.10498,1.10427,1.10455,12800000.0
2008-10-16 20:03:00,1.10401,1.10493,1.10401,1.1047,8400000.0
2008-10-16 20:04:00,1.10392,1.10453,1.10392,1.10427,105600000.0
2008-10-16 20:05:00,1.10418,1.10418,1.10356,1.1037,80400000.0
2008-10-16 20:06:00,1.10381,1.10441,1.10381,1.10437,10000000.0
2008-10-16 20:07:00,1.10424,1.10454,1.10424,1.10441,7800000.0
2008-10-16 20:08:00,1.10461,1.10635,1.10461,1.10635,42400000.0
2008-10-16 20:09:00,1.10654,1.10676,1.10546,1.10642,73400000.0
2008-10-16 20:10:00,1.10697,1.10708,1.10675,1.10676,8800000.0
2008-10-16 20:11:00,1.1077,1.10816,1.1077,1.10799,16400000.0
2008-10-16 20:12:00,1.10715,1.10715,1.10692,1.10693,19200000.0
2008-10-16 20:13:00,1.10682,1.1072,1.10665,1.10681,34800000.0
2008-10-16 20:14:00,1.10665,1.10693,1.10642,1.10682,27200000.0
2008-10-16 20:15:00,1.10662,1.10733,1.10622,1.10622,97600000.0
2008-10-16 20:16:00,1.10613,1.10672,1.10608,1.10658,59200000.0
2008-10-16 20:17:00,1.1064,1.10709,1.1064,1.10677,15400000.0
2008-10-16 20:18:00,1.10624,1.10691,1.10624,1.10639,18000000.0
2008-10-16 20:19:00,1.10734,1.10742,1.10733,1.10742,30400000.0
2008-10-16 20:20:00,1.10665,1.10682,1.1064,1.1064,16000000.0
2008-10-16 20:21:00,1.1059,1.10633,1.10575,1.10583,12800000.0
2008-10-16 20:22:00,1.10576,1.10576,1.10489,1.10568,19200000.0
2008-10-16 20:23:00,1.10653,1.10719,1.10651,1.10679,10400000.0
2008-10-16 20:24:00,1.10649,1.10649,1.10514,1.10514,14400000.0
2008-10-16 20:25:00,1.10479,1.10529,1.10469,1.10529,28200000.0
2008-10-16 20:26:00,1.10524,1.1054,1.10503,1.10514,25800000.0
2008-10-16 20:27:00,1.10512,1.10659,1.10512,1.10659,53600000.0
2008-10-16 20:28:00,1.10657,1.10719,1.10657,1.10691,16800000.0
2008-10-16 20:29:00,1.10736,1.10736,1.10646,1.10646,30200000.0
2008-10-16 20:30:00,1.10609,1.1068,1.10606,1.1068,50800000.0
2008-10-16 20:31:00,1.10692,1.1072,1.10584,1.10584,14000000.0
2008-10-16 20:32:00,1.1054,1.1056,1.10518,1.10554,28600000.0
2008-10-16 20:33:00,1.10572,1.10649,1.10572,1.10649,12400000.0
2008-10-16 20:34:00,1.10704,1.10755,1.107,1.10755,60200000.0
2008-10-16 20:35:00,1.10747,1.1088,1.10727,1.1088,46400000.0
2008-10-16 20:36:00,1.1089,1.10909,1.10843,1.10843,12800000.0
2008-10-16 20:37:00,1.10861,1.10861,1.10802,1.10802,51200000.0
2008-10-16 20:38:00,1.10785,1.10838,1.1077,1.10786,88800000.0
2008-10-16 20:39:00,1.10775,1.10836,1.10755,1.10836,17200000.0
2008-10-16 20:40:00,1.10828,1.10859,1.10798,1.10808,77400000.0
2008-10-16 20:41:00,1.10797,1.10871,1.10797,1.10861,16600000.0
2008-10-16 20:42:00,1.10843,1.10876,1.10843,1.10876,7400000.0
2008-10-16 20:43:00,1.10848,1.10901,1.10848,1.10895,39200000.0
2008-10-16 20:44:00,1.10866,1.10886,1.10857,1.10864,53600000.0
2008-10-16 20:45:00,1.10859,1.10869,1.10849,1.10852,76800000.0
2008-10-16 20:46:00,1.10847,1.10893,1.10847,1.10893,36400000.0
2008-10-16 20:47:00,1.10927,1.11088,1.1083,1.10888,56600000.0
2008-10-16 20:48:00,1.10884,1.11026,1.10884,1.10971,18000000.0
2008-10-16 20:49:00,1.11051,1.11198,1.11051,1.11198,8800000.0
2008-10-16 20:50:00,1.11149,1.11149,1.11007,1.11081,56800000.0
2008-10-16 20:51:00,1.11089,1.11089,1.1101,1.1101,15400000.0
2008-10-16 20:52:00,1.11115,1.11247,1.11115,1.11247,10400000.0
2008-10-16 20:53:00,1.11264,1.11264,1.11104,1.11104,29600000.0
2008-10-16 20:54:00,1.1114,1.11217,1.1114,1.1121,13600000.0
2008-10-16 20:55:00,1.11176,1.11176,1.11043,1.11043,13200000.0
2008-10-16 20:56:00,1.11023,1.1108,1.1101,1.11045,12800000.0
2008-10-16 20:57:00,1.11046,1.11046,1.11014,1.11024,15600000.0
2008-10-16 20:58:00,1.11047,1.11056,1.11012,1.11018,46000000.0
2008-10-16 20:59:00,1.10963,1.10963,1.10864,1.10864,60200000.0
2008-10-16 21:00:00,1.10864,1.10926,1.10822,1.10926,64000000.0
2008-10-16 21:01:00,1.10992,1.11072,1.10987,1.1103,121400000.0
2008-10-16 21:02:00,1.10959,1.10959,1.10893,1.10893,186200000.0
2008-10-16 21:03:00,1.10958,1.11027,1.10888,1.11027,18000000.0
2008-10-16 21:04:00,1.11044,1.11073,1.11043,1.11046,25400000.0
2008-10-16 21:05:00,1.11097,1.11097,1.1106,1.1106,15800000.0
2008-10-16 21:06:00,1.11161,1.1118,1.11119,1.1118,12600000.0
2008-10-16 21:07:00,1.11245,1.11411,1.11245,1.11376,16400000.0
2008-10-16 21:08:00,1.11346,1.11346,1.11213,1.11279,46800000.0
2008-10-16 21:09:00,1.1135,1.11536,1.1135,1.11536,57200000.0
2008-10-16 21:10:00,1.11496,1.11496,1.11419,1.11419,37600000.0
2008-10-16 21:11:00,1.11386,1.11386,1.11249,1.11316,25200000.0
2008-10-16 21:12:00,1.11276,1.11336,1.11248,1.11336,20000000.0
2008-10-16 21:13:00,1.11369,1.11399,1.1132,1.11367,19000000.0
2008-10-16 21:14:00,1.11404,1.1151,1.11404,1.1151,40600000.0
2008-10-16 21:15:00,1.11512,1.1153,1.1134,1.1134,62200000.0
2008-10-16 21:16:00,1.11193,1.11203,1.11165,1.11179,55400000.0
2008-10-16 21:17:00,1.11162,1.11162,1.11105,1.11105,17000000.0
2008-10-16 21:18:00,1.11104,1.112,1.11104,1.112,23200000.0
2008-10-16 21:19:00,1.11242,1.11242,1.1113,1.1113,15200000.0
2008-10-16 21:20:00,1.11154,1.11193,1.11154,1.1117,26000000.0
2008-10-16 21:21:00,1.1125,1.11392,1.1125,1.11369,26200000.0
2008-10-16 21:22:00,1.11404,1.11416,1.11365,1.11416,16000000.0
2008-10-16 21:23:00,1.11403,1.11487,1.11393,1.11405,20600000.0
2008-10-16 21:24:00,1.11253,1.11461,1.11253,1.11433,13400000.0
2008-10-16 21:25:00,1.11492,1.11546,1.11492,1.11546,56200000.0
2008-10-16 21:26:00,1.11538,1.1156,1.11528,1.11529,32000000.0
2008-10-16 21:27:00,1.11564,1.11602,1.1156,1.11602,11000000.0
2008-10-16 21:28:00,1.1158,1.11591,1.11499,1.11499,11600000.0
2008-10-16 21:29:00,1.11386,1.11386,1.11261,1.11278,10000000.0
2008-10-16 21:30:00,1.1126,1.11289,1.1126,1.11272,25200000.0
2008-10-16 21:31:00,1.11175,1.11206,1.11139,1.11176,43600000.0
2008-10-16 21:32:00,1.11139,1.11151,1.11115,1.11117,17200000.0
2008-10-16 21:33:00,1.11061,1.11137,1.11049,1.11119,24200000.0
2008-10-16 21:34:00,1.11161,1.11163,1.11119,1.11128,83400000.0
2008-10-16 21:35:00,1.11135,1.11354,1.11135,1.11287,78000000.0
2008-10-16 21:36:00,1.1127,1.1127,1.11056,1.11056,95800000.0
2008-10-16 21:37:00,1.11126,1.11126,1.1108,1.11105,7200000.0
2008-10-16 21:38:00,1.11113,1.11193,1.11113,1.11163,22600000.0
2008-10-16 21:39:00,1.11103,1.11189,1.11103,1.11189,15000000.0
2008-10-16 21:40:00,1.1126,1.113,1.1115,1.1128,58600000.0
2008-10-16 21:41:00,1.11234,1.11269,1.11208,1.11269,58600000.0
2008-10-16 21:42:00,1.11276,1.1131,1.11272,1.1131,8000000.0
2008-10-16 21:43:00,1.11295,1.11295,1.10896,1.10896,10000000.0
2008-10-16 21:44:00,1.10884,1.10996,1.10884,1.10996,11000000.0
2008-10-16 21:45:00,1.11048,1.11068,1.11045,1.11055,31100000.0
2008-10-16 21:46:00,1.11112,1.11198,1.11112,1.11176,5600000.0
2008-10-16 21:47:00,1.11132,1.11185,1.1108,1.1108,8000000.0
2008-10-16 21:48:00,1.11043,1.11171,1.11043,1.11171,67800000.0
2008-10-16 21:49:00,1.11243,1.11251,1.11198,1.112,18000000.0
2008-10-16 21:50:00,1.11193,1.11227,1.11151,1.11151,132800000.0
2008-10-16 21:51:00,1.11197,1.11273,1.11197,1.11273,103400000.0
2008-10-16 21:52:00,1.11211,1.11211,1.11141,1.11141,42200000.0
2008-10-16 21:53:00,1.11223,1.11248,1.11181,1.11215,8200000.0
2008-10-16 21:54:00,1.11207,1.11263,1.11207,1.11256,13200000.0
2008-10-16 21:55:00,1.11242,1.11292,1.11242,1.11292,13200000.0
2008-10-16 21:56:00,1.11314,1.1135,1.11282,1.1135,16000000.0
2008-10-16 21:57:00,1.11186,1.11215,1.11176,1.11197,24800000.0
2008-10-16 21:58:00,1.11251,1.11376,1.11251,1.11376,19400000.0
2008-10-16 21:59:00,1.11428,1.11588,1.11428,1.11588,34800000.0
2008-10-16 22:00:00,1.11628,1.11628,1.11553,1.11561,16600000.0
2008-10-16 22:01:00,1.11524,1.11524,1.11471,1.11471,12600000.0
2008-10-16 22:02:00,1.11464,1.11468,1.11408,1.11409,54200000.0
2008-10-16 22:03:00,1.11384,1.11395,1.11358,1.11374,11200000.0
2008-10-16 22:04:00,1.11416,1.11422,1.11382,1.11388,44600000.0
2008-10-16 22:05:00,1.11357,1.11357,1.11325,1.11326,36400000.0
2008-10-16 22:06:00,1.11328,1.11375,1.11328,1.1136,22800000.0
2008-10-16 22:07:00,1.1139,1.11419,1.1139,1.11419,4800000.0
2008-10-16 22:08:00,1.11467,1.11467,1.11384,1.11432,98600000.0
2008-10-16 22:09:00,1.114,1.11476,1.114,1.11448,77600000.0
2008-10-16 22:10:00,1.11469,1.11476,1.11375,1.11375,34000000.0
2008-10-16 22:11:00,1.11433,1.11467,1.11398,1.11455,89400000.0
2008-10-16 22:12:00,1.11443,1.11516,1.11441,1.11488,55000000.0
2008-10-16 22:13:00,1.11507,1.11608,1.11507,1.11608,12400000.0
2008-10-16 22:14:00,1.11519,1.11556,1.11454,1.11556,17200000.0
2008-10-16 22:15:00,1.11576,1.11607,1.11547,1.11547,75000000.0
2008-10-16 22:16:00,1.11532,1.11582,1.11532,1.11536,55000000.0
2008-10-16 22:17:00,1.11548,1.11625,1.11527,1.11625,10400000.0
2008-10-16 22:18:00,1.11652,1.11665,1.11621,1.11636,52600000.0
2008-10-16 22:19:00,1.11643,1.11674,1.11643,1.11674,11400000.0
2008-10-16 22:20:00,1.11684,1.11693,1.11664,1.1168,5600000.0
2008-10-16 22:21:00,1.11676,1.11712,1.11676,1.1168,24400000.0
2008-10-16 22:22:00,1.11673,1.11676,1.11617,1.11659,38600000.0
2008-10-16 22:23:00,1.1165,1.1165,1.11603,1.11603,36600000.0
2008-10-16 22:24:00,1.11584,1.11641,1.11571,1.11592,12400000.0
2008-10-16 22:25:00,1.11667,1.11704,1.11662,1.11704,48400000.0
2008-10-16 22:26:00,1.11599,1.11599,1.11554,1.11554,53200000.0
2008-10-16 22:27:00,1.11524,1.11565,1.11524,1.11532,14000000.0
2008-10-16 22:28:00,1.11481,1.11531,1.11468,1.11472,104600000.0
2008-10-16 22:29:00,1.11506,1.11553,1.11485,1.11553,25000000.0
2008-10-16 22:30:00,1.1153,1.11583,1.11521,1.11562,12400000.0
2008-10-16 22:31:00,1.11556,1.11614,1.11532,1.11532,112600000.0
2008-10-16 22:32:00,1.11534,1.11583,1.11534,1.11577,104000000.0
2008-10-16 22:33:00,1.11552,1.11562,1.11481,1.11481,115000000.0
2008-10-16 22:34:00,1.1148,1.1152,1.1148,1.11483,20200000.0
2008-10-16 22:35:00,1.11575,1.11575,1.11512,1.11523,13200000.0
2008-10-16 22:36:00,1.11607,1.11607,1.11507,1.11507,9600000.0
2008-10-16 22:37:00,1.11515,1.1153,1.11489,1.11526,28800000.0
2008-10-16 22:38:00,1.11537,1.11563,1.11513,1.11563,8200000.0
2008-10-16 22:39:00,1.11532,1.11532,1.11478,1.11478,60600000.0
2008-10-16 22:40:00,1.11462,1.11512,1.11462,1.11481,116600000.0
2008-10-16 22:41:00,1.11464,1.11537,1.11462,1.11536,45400000.0
2008-10-16 22:42:00,1.1169,1.1169,1.1169,1.1169,67800000.0
2008-10-16 22:43:00,1.1154,1.1154,1.11484,1.11506,67800000.0
2008-10-16 22:44:00,1.1164,1.1164,1.1161,1.1162,22000000.0
2008-10-16 22:45:00,1.11598,1.11602,1.11574,1.11584,22000000.0
2008-10-16 22:46:00,1.11582,1.11582,1.11561,1.11574,13600000.0
2008-10-16 22:47:00,1.11556,1.11776,1.11556,1.11765,35800000.0
2008-10-16 22:48:00,1.11787,1.11827,1.11776,1.11786,91400000.0
2008-10-16 22:49:00,1.11824,1.11839,1.11786,1.118,15800000.0
2008-10-16 22:50:00,1.1179,1.11843,1.11786,1.11799,20200000.0
2008-10-16 22:51:00,1.11795,1.11795,1.11681,1.11681,30600000.0
2008-10-16 22:52:00,1.11666,1.11689,1.11659,1.11683,25000000.0
2008-10-16 22:53:00,1.11675,1.11723,1.11675,1.11706,18400000.0
2008-10-16 22:54:00,1.11655,1.11682,1.11655,1.1166,20200000.0
2008-10-16 22:55:00,1.11688,1.11803,1.11688,1.11803,9000000.0
2008-10-16 22:56:00,1.11762,1.11837,1.11762,1.11837,11000000.0
2008-10-16 22:57:00,1.11824,1.11824,1.11788,1.11788,55700000.0
2008-10-16 22:58:00,1.11764,1.11764,1.11711,1.11736,16000000.0
2008-10-16 22:59:00,1.11757,1.11757,1.11701,1.11755,59800000.0
2008-10-16 23:00:00,1.11749,1.11765,1.11749,1.11765,87000000.0
2008-10-16 23:01:00,1.11817,1.11817,1.11728,1.11739,16200000.0
2008-10-16 23:02:00,1.11807,1.11863,1.11784,1.1184,33800000.0
2008-10-16 23:03:00,1.1194,1.1196,1.1192,1.1196,21600000.0
2008-10-16 23:04:00,1.11784,1.1191,1.11746,1.1191,21600000.0
2008-10-16 23:05:00,1.11944,1.11944,1.11793,1.11816,12100000.0
2008-10-16 23:06:00,1.11769,1.11803,1.11752,1.11758,8800000.0
2008-10-16 23:07:00,1.11814,1.11869,1.11788,1.11825,29600000.0
2008-10-16 23:08:00,1.11788,1.11815,1.11788,1.11795,32600000.0
2008-10-16 23:09:00,1.11818,1.11861,1.11813,1.11861,25000000.0
2008-10-16 23:10:00,1.11875,1.11911,1.11867,1.11867,18200000.0
2008-10-16 23:11:00,1.11856,1.11867,1.11811,1.11812,24800000.0
2008-10-16 23:12:00,1.1182,1.11866,1.1182,1.11856,10000000.0
2008-10-16 23:13:00,1.11908,1.11908,1.11835,1.1185,21800000.0
2008-10-16 23:14:00,1.1192,1.1194,1.1192,1.1194,22800000.0
2008-10-16 23:15:00,1.1193,1.1194,1.1193,1.1194,22800000.0
2008-10-16 23:16:00,1.11858,1.11858,1.118,1.118,22800000.0
2008-10-16 23:17:00,1.11796,1.11796,1.11771,1.11771,29200000.0
2008-10-16 23:18:00,1.11726,1.11731,1.11709,1.1171,34600000.0
2008-10-16 23:19:00,1.11763,1.11766,1.11719,1.11719,12400000.0
2008-10-16 23:20:00,1.11737,1.11785,1.11737,1.11753,13800000.0
2008-10-16 23:21:00,1.11713,1.11737,1.11632,1.11653,31400000.0
2008-10-16 23:22:00,1.11606,1.11606,1.11486,1.11532,25600000.0
2008-10-16 23:23:00,1.1148,1.11528,1.11456,1.11488,66000000.0
2008-10-16 23:24:00,1.11525,1.11578,1.11525,1.11578,14800000.0
2008-10-16 23:25:00,1.11633,1.1164,1.11546,1.11546,9000000.0
2008-10-16 23:26:00,1.1162,1.1168,1.1156,1.1168,7000000.0
2008-10-16 23:27:00,1.1165,1.1169,1.1165,1.1169,7000000.0
2008-10-16 23:28:00,1.1165,1.1165,1.1162,1.1162,7000000.0
2008-10-16 23:29:00,1.1166,1.1167,1.1162,1.1162,7000000.0
2008-10-16 23:30:00,1.11545,1.11576,1.11514,1.11514,7000000.0
2008-10-16 23:31:00,1.1152,1.11562,1.1152,1.11533,22800000.0
2008-10-16 23:32:00,1.1151,1.1159,1.1151,1.11519,16000000.0
2008-10-16 23:33:00,1.11593,1.11642,1.1158,1.1158,13400000.0
2008-10-16 23:34:00,1.11548,1.11553,1.11514,1.11542,23800000.0
2008-10-16 23:35:00,1.11522,1.11546,1.11511,1.11539,6800000.0
2008-10-16 23:37:00,1.11543,1.11543,1.1148,1.11504,25400000.0
2008-10-16 23:38:00,1.11483,1.11523,1.11477,1.1152,24600000.0
2008-10-16 23:39:00,1.115,1.11598,1.115,1.11598,24000000.0
2008-10-16 23:40:00,1.11585,1.11585,1.11463,1.11463,12000000.0
2008-10-16 23:41:00,1.11468,1.11506,1.11462,1.11462,11000000.0
2008-10-16 23:42:00,1.11482,1.11519,1.11474,1.11519,14200000.0
2008-10-16 23:43:00,1.11557,1.11703,1.11557,1.11652,15600000.0
2008-10-16 23:44:00,1.11627,1.11627,1.11596,1.11596,3200000.0
2008-10-16 23:45:00,1.11596,1.11615,1.11571,1.11571,59000000.0
2008-10-16 23:46:00,1.11504,1.11504,1.11391,1.11391,28200000.0
2008-10-16 23:47:00,1.11391,1.11391,1.11378,1.1139,27000000.0
2008-10-16 23:48:00,1.11365,1.11365,1.11178,1.11186,92000000.0
2008-10-16 23:49:00,1.1119,1.11241,1.11173,1.11241,7800000.0
2008-10-16 23:50:00,1.11251,1.11303,1.11251,1.11303,3600000.0
2008-10-16 23:51:00,1.11329,1.11329,1.11257,1.11274,56600000.0
2008-10-16 23:52:00,1.11291,1.11321,1.11263,1.11286,58200000.0
2008-10-16 23:53:00,1.11277,1.11306,1.11252,1.11306,62200000.0
2008-10-16 23:54:00,1.11323,1.11454,1.11323,1.11454,13800000.0
2008-10-16 23:55:00,1.11506,1.11506,1.11424,1.11424,12200000.0
2008-10-16 23:56:00,1.1141,1.11461,1.1141,1.11444,13200000.0
2008-10-16 23:57:00,1.11426,1.11449,1.11421,1.11424,44200000.0
2008-10-16 23:58:00,1.11408,1.11441,1.11391,1.11441,36000000.0
2008-10-16 23:59:00,1.114,1.11419,1.114,1.11411,29600000.0
2008-10-17 00:00:00,1.1145,1.11477,1.11431,1.11451,10200000.0
2008-10-17 00:01:00,1.11421,1.11519,1.11421,1.11519,24800000.0
2008-10-17 00:02:00,1.11459,1.11487,1.11457,1.11457,16200000.0
2008-10-17 00:03:00,1.11358,1.11358,1.11179,1.11218,18800000.0
2008-10-17 00:04:00,1.11206,1.11254,1.11206,1.11232,7600000.0
2008-10-17 00:05:00,1.11294,1.11301,1.11224,1.11242,11000000.0
2008-10-17 00:06:00,1.11271,1.11427,1.11271,1.11406,8400000.0
2008-10-17 00:07:00,1.11388,1.11405,1.1135,1.1135,23200000.0
2008-10-17 00:08:00,1.11343,1.11384,1.11334,1.11382,18200000.0
2008-10-17 00:09:00,1.1137,1.11412,1.11362,1.11386,9800000.0
2008-10-17 00:10:00,1.11441,1.11458,1.11407,1.11427,7400000.0
2008-10-17 00:11:00,1.11378,1.1142,1.11376,1.1142,15000000.0
2008-10-17 00:12:00,1.11443,1.11464,1.11432,1.11456,17000000.0
2008-10-17 00:13:00,1.11419,1.11433,1.11392,1.11433,19000000.0
2008-10-17 00:14:00,1.11352,1.11388,1.11295,1.11339,26200000.0
2008-10-17 00:15:00,1.11306,1.11306,1.11244,1.11275,18000000.0
2008-10-17 00:16:00,1.11355,1.11384,1.11303,1.11351,19000000.0
2008-10-17 00:17:00,1.11336,1.11336,1.11294,1.11299,17400000.0
2008-10-17 00:18:00,1.11295,1.11312,1.11246,1.11262,15800000.0
2008-10-17 00:19:00,1.11283,1.11333,1.1126,1.1128,10800000.0
2008-10-17 00:20:00,1.11268,1.11268,1.11108,1.11108,15500000.0
2008-10-17 00:21:00,1.11096,1.11101,1.1101,1.1101,30800000.0
2008-10-17 00:22:00,1.11103,1.11242,1.11099,1.11242,8400000.0
2008-10-17 00:23:00,1.11193,1.11207,1.11086,1.11086,9000000.0
2008-10-17 00:24:00,1.11097,1.11178,1.11092,1.11161,8400000.0
2008-10-17 00:25:00,1.11114,1.11138,1.11038,1.11038,14000000.0
2008-10-17 00:26:00,1.11025,1.11197,1.11025,1.11176,36600000.0
2008-10-17 00:27:00,1.1127,1.11329,1.11261,1.11261,18000000.0
2008-10-17 00:28:00,1.11314,1.11328,1.11253,1.11253,14600000.0
2008-10-17 00:29:00,1.11312,1.11381,1.11312,1.11381,16800000.0
2008-10-17 00:30:00,1.11501,1.11515,1.11432,1.11437,16400000.0
2008-10-17 00:31:00,1.11433,1.11438,1.11424,1.11426,19600000.0
2008-10-17 00:32:00,1.11328,1.11417,1.11328,1.11417,20800000.0
2008-10-17 00:33:00,1.11445,1.11503,1.11426,1.11503,17000000.0
2008-10-17 00:34:00,1.1146,1.1146,1.11363,1.11363,23000000.0
2008-10-17 00:35:00,1.11392,1.11407,1.11361,1.11393,14200000.0
2008-10-17 00:36:00,1.11393,1.11447,1.1137,1.11387,31400000.0
2008-10-17 00:37:00,1.11442,1.11461,1.11415,1.11461,8200000.0
2008-10-17 00:38:00,1.11522,1.11536,1.11508,1.11511,10000000.0
2008-10-17 00:39:00,1.11495,1.11526,1.11457,1.11526,17200000.0
2008-10-17 00:40:00,1.11539,1.11557,1.11524,1.11557,40000000.0
2008-10-17 00:41:00,1.11497,1.11503,1.11465,1.11489,12200000.0
2008-10-17 00:42:00,1.1153,1.11573,1.11522,1.11522,7400000.0
2008-10-17 00:43:00,1.11466,1.11482,1.11466,1.11482,2600000.0
2008-10-17 00:44:00,1.11444,1.115,1.11444,1.115,12800000.0
2008-10-17 00:45:00,1.11494,1.11494,1.11417,1.11431,18800000.0
2008-10-17 00:46:00,1.11352,1.11379,1.1122,1.1122,22800000.0
2008-10-17 00:47:00,1.11248,1.11333,1.11248,1.11333,27800000.0
2008-10-17 00:48:00,1.11332,1.11332,1.11296,1.11296,16000000.0
2008-10-17 00:49:00,1.11294,1.11302,1.11245,1.11296,14000000.0
2008-10-17 00:50:00,1.1127,1.11279,1.1121,1.11242,11000000.0
2008-10-17 00:51:00,1.11334,1.11334,1.11214,1.1128,18000000.0
2008-10-17 00:52:00,1.11362,1.11369,1.11342,1.11369,13800000.0
2008-10-17 00:53:00,1.11372,1.11407,1.11372,1.11407,14800000.0
2008-10-17 00:54:00,1.11388,1.11441,1.11388,1.11402,18600000.0
2008-10-17 00:55:00,1.11423,1.11486,1.11403,1.11406,66600000.0
2008-10-17 00:56:00,1.11434,1.11456,1.11394,1.11437,12400000.0
2008-10-17 00:57:00,1.1147,1.11535,1.1147,1.11523,78600000.0
2008-10-17 00:58:00,1.11608,1.11612,1.11535,1.11612,10600000.0
2008-10-17 00:59:00,1.11561,1.1159,1.11542,1.11546,78000000.0
2008-10-17 01:00:00,1.11537,1.11608,1.11537,1.11597,19200000.0
2008-10-17 01:01:00,1.11528,1.11528,1.11328,1.11382,27000000.0
2008-10-17 01:02:00,1.11563,1.11593,1.11559,1.11589,60600000.0
2008-10-17 01:03:00,1.11615,1.11615,1.11552,1.11615,11400000.0
2008-10-17 01:04:00,1.11517,1.11575,1.11517,1.11558,7800000.0
2008-10-17 01:05:00,1.11529,1.11548,1.11508,1.11545,56200000.0
2008-10-17 01:06:00,1.1159,1.1159,1.11582,1.11585,12200000.0
2008-10-17 01:07:00,1.1162,1.11701,1.1162,1.11701,31200000.0
2008-10-17 01:08:00,1.11747,1.1178,1.11744,1.11748,13800000.0
2008-10-17 01:09:00,1.11762,1.11784,1.11747,1.11747,9400000.0
2008-10-17 01:10:00,1.11799,1.11818,1.11783,1.11811,15800000.0
2008-10-17 01:11:00,1.11804,1.11804,1.11737,1.11784,18000000.0
2008-10-17 01:12:00,1.118,1.11865,1.11795,1.11834,88600000.0
2008-10-17 01:13:00,1.11784,1.11846,1.1177,1.1177,10200000.0
2008-10-17 01:14:00,1.11801,1.1189,1.11789,1.11809,64800000.0
2008-10-17 01:15:00,1.1183,1.11868,1.118,1.1182,20800000.0
2008-10-17 01:16:00,1.11792,1.11792,1.11756,1.11783,31000000.0
2008-10-17 01:17:00,1.11754,1.11805,1.11707,1.11707,111400000.0
2008-10-17 01:18:00,1.11771,1.11771,1.11732,1.11732,15400000.0
2008-10-17 01:19:00,1.11823,1.11845,1.11788,1.11845,29200000.0
2008-10-17 01:20:00,1.11878,1.11899,1.11823,1.11899,11000000.0
2008-10-17 01:21:00,1.11828,1.11858,1.11825,1.11858,12800000.0
2008-10-17 01:22:00,1.11895,1.11922,1.11895,1.11908,37200000.0
2008-10-17 01:23:00,1.11957,1.11972,1.11943,1.11943,14200000.0
2008-10-17 01:24:00,1.11917,1.11945,1.11898,1.11914,19600000.0
2008-10-17 01:25:00,1.11954,1.11997,1.11919,1.11997,24800000.0
2008-10-17 01:26:00,1.12023,1.12081,1.12019,1.12056,52000000.0
2008-10-17 01:27:00,1.12099,1.12145,1.12072,1.12145,64200000.0
2008-10-17 01:28:00,1.12142,1.12142,1.12085,1.12085,27200000.0
2008-10-17 01:29:00,1.12074,1.12153,1.12062,1.12153,22800000.0
2008-10-17 01:30:00,1.12146,1.12191,1.12146,1.12191,9200000.0
2008-10-17 01:31:00,1.12219,1.12235,1.12215,1.12223,21600000.0
2008-10-17 01:32:00,1.12167,1.12231,1.12119,1.12147,80400000.0
2008-10-17 01:33:00,1.12163,1.12163,1.12038,1.12038,40400000.0
2008-10-17 01:34:00,1.12023,1.12028,1.12023,1.12028,4000000.0
2008-10-17 01:35:00,1.11979,1.11988,1.11963,1.11976,44400000.0
2008-10-17 01:36:00,1.11981,1.11981,1.11905,1.11936,10400000.0
2008-10-17 01:37:00,1.11895,1.11962,1.11895,1.11942,49800000.0
2008-10-17 01:38:00,1.1194,1.11967,1.11924,1.11924,16800000.0
2008-10-17 01:39:00,1.119,1.119,1.11834,1.11876,35400000.0
2008-10-17 01:40:00,1.11884,1.11905,1.11849,1.11886,14400000.0
2008-10-17 01:41:00,1.11833,1.11882,1.1177,1.1177,52800000.0
2008-10-17 01:42:00,1.1166,1.11675,1.11566,1.11566,75400000.0
2008-10-17 01:43:00,1.11648,1.11699,1.116,1.116,51000000.0
2008-10-17 01:44:00,1.11604,1.11659,1.11528,1.11528,13800000.0
2008-10-17 01:45:00,1.11657,1.11669,1.11605,1.11613,17000000.0
2008-10-17 01:46:00,1.11628,1.11628,1.11515,1.11515,38200000.0
2008-10-17 01:47:00,1.11505,1.11519,1.11499,1.11519,28000000.0
2008-10-17 01:48:00,1.11526,1.1157,1.11508,1.1157,22000000.0
2008-10-17 01:49:00,1.11593,1.11598,1.11565,1.11565,14400000.0
2008-10-17 01:50:00,1.1154,1.11574,1.11508,1.11521,14600000.0
2008-10-17 01:51:00,1.11537,1.11564,1.11518,1.1154,12000000.0
2008-10-17 01:52:00,1.11523,1.11557,1.11516,1.11557,8800000.0
2008-10-17 01:53:00,1.11534,1.11553,1.11505,1.11529,32000000.0
2008-10-17 01:54:00,1.11578,1.11581,1.11503,1.11503,20400000.0
2008-10-17 01:55:00,1.11499,1.11528,1.11496,1.11528,11000000.0
2008-10-17 01:56:00,1.1156,1.11596,1.1152,1.11531,37000000.0
2008-10-17 01:57:00,1.11538,1.11637,1.11538,1.11608,21000000.0
2008-10-17 01:58:00,1.11661,1.11704,1.11633,1.11655,50400000.0
2008-10-17 01:59:00,1.11654,1.11681,1.11626,1.11681,10200000.0
2008-10-17 02:00:00,1.1177,1.1179,1.1175,1.1179,17800000.0
2008-10-17 02:01:00,1.11685,1.11745,1.11667,1.11721,17800000.0
2008-10-17 02:02:00,1.11726,1.1176,1.11706,1.1173,12800000.0
2008-10-17 02:03:00,1.11704,1.11733,1.11704,1.11729,14000000.0
2008-10-17 02:04:00,1.11784,1.11784,1.11702,1.11745,9000000.0
2008-10-17 02:05:00,1.11754,1.11756,1.11697,1.11722,17800000.0
2008-10-17 02:06:00,1.1171,1.11776,1.11691,1.11776,15400000.0
2008-10-17 02:07:00,1.11795,1.11816,1.11783,1.1181,8000000.0
2008-10-17 02:08:00,1.11828,1.11852,1.11823,1.11845,8400000.0
2008-10-17 02:09:00,1.1186,1.1188,1.1186,1.1187,17000000.0
2008-10-17 02:10:00,1.11777,1.11833,1.11768,1.11833,17000000.0
2008-10-17 02:11:00,1.11815,1.11858,1.11815,1.11852,21200000.0
2008-10-17 02:12:00,1.1185,1.1193,1.1185,1.1193,34800000.0
2008-10-17 02:13:00,1.11956,1.12002,1.11935,1.12002,24400000.0
2008-10-17 02:14:00,1.12035,1.12054,1.12008,1.12032,14200000.0
2008-10-17 02:15:00,1.12024,1.12116,1.12014,1.12116,28000000.0
2008-10-17 02:16:00,1.12104,1.12122,1.12094,1.12094,11200000.0
2008-10-17 02:17:00,1.12099,1.12109,1.12038,1.12091,20400000.0
2008-10-17 02:18:00,1.12056,1.12069,1.12014,1.12066,18600000.0
2008-10-17 02:19:00,1.12119,1.12119,1.12002,1.12018,10800000.0
2008-10-17 02:20:00,1.11969,1.11969,1.11944,1.11944,2000000.0
2008-10-17 02:21:00,1.11898,1.11959,1.11871,1.11956,14800000.0
2008-10-17 02:22:00,1.11963,1.11998,1.11941,1.1196,12000000.0
2008-10-17 02:23:00,1.11991,1.12082,1.11991,1.12082,23400000.0
2008-10-17 02:24:00,1.12087,1.12099,1.12009,1.12009,15600000.0
2008-10-17 02:25:00,1.12005,1.12005,1.11937,1.11941,24600000.0
2008-10-17 02:26:00,1.11937,1.12036,1.11937,1.12026,13400000.0
2008-10-17 02:27:00,1.11935,1.12021,1.11906,1.12021,28600000.0
2008-10-17 02:28:00,1.12027,1.12027,1.11947,1.11967,18200000.0
2008-10-17 02:29:00,1.11985,1.12009,1.11954,1.11988,19800000.0
2008-10-17 02:30:00,1.12043,1.12082,1.11981,1.11981,16200000.0
2008-10-17 02:31:00,1.12032,1.12047,1.11981,1.12032,20600000.0
2008-10-17 02:32:00,1.12038,1.12041,1.11999,1.12018,20400000.0
2008-10-17 02:33:00,1.12032,1.12032,1.11942,1.11942,11600000.0
2008-10-17 02:34:00,1.1198,1.12031,1.1198,1.11998,10400000.0
2008-10-17 02:35:00,1.1199,1.1204,1.1199,1.1204,15600000.0
2008-10-17 02:36:00,1.11999,1.12038,1.11975,1.11975,17600000.0
2008-10-17 02:37:00,1.1198,1.1201,1.11955,1.11971,11400000.0
2008-10-17 02:38:00,1.11974,1.12067,1.11959,1.12028,17000000.0
2008-10-17 02:39:00,1.12027,1.12055,1.12027,1.12045,13800000.0
2008-10-17 02:40:00,1.11961,1.12014,1.11961,1.12001,17400000.0
2008-10-17 02:41:00,1.12028,1.12052,1.11976,1.11997,20400000.0
2008-10-17 02:42:00,1.12007,1.12007,1.11933,1.11996,15000000.0
2008-10-17 02:43:00,1.11991,1.12034,1.11991,1.1201,26200000.0
2008-10-17 02:44:00,1.12018,1.12054,1.12001,1.12021,14200000.0
2008-10-17 02:45:00,1.12027,1.12064,1.12021,1.12064,15000000.0
2008-10-17 02:46:00,1.12056,1.12101,1.12042,1.12052,11000000.0
2008-10-17 02:47:00,1.11996,1.12024,1.11994,1.12024,10700000.0
2008-10-17 02:48:00,1.12016,1.1203,1.11944,1.12,25200000.0
2008-10-17 02:49:00,1.11983,1.12016,1.11929,1.11941,13000000.0
2008-10-17 02:50:00,1.1209,1.1209,1.1202,1.1206,18600000.0
2008-10-17 02:51:00,1.1205,1.1206,1.1201,1.1201,18600000.0
2008-10-17 02:52:00,1.11949,1.11965,1.11904,1.11914,18600000.0
2008-10-17 02:53:00,1.11914,1.11914,1.11874,1.119,13800000.0
2008-10-17 02:54:00,1.11892,1.11928,1.11771,1.11771,21200000.0
2008-10-17 02:55:00,1.11799,1.11804,1.11719,1.11719,25000000.0
2008-10-17 02:56:00,1.11688,1.11732,1.11688,1.11732,14200000.0
2008-10-17 02:57:00,1.11682,1.11682,1.11618,1.1162,13800000.0
2008-10-17 02:58:00,1.1165,1.11727,1.1165,1.11726,12600000.0
2008-10-17 02:59:00,1.1175,1.11759,1.11731,1.11731,18000000.0
2008-10-17 03:00:00,1.11756,1.11858,1.11756,1.11824,22200000.0
2008-10-17 03:01:00,1.11852,1.1191,1.11852,1.1191,17600000.0
2008-10-17 03:02:00,1.11975,1.11988,1.119,1.119,19000000.0
2008-10-17 03:03:00,1.11861,1.11904,1.11845,1.11864,23000000.0
2008-10-17 03:04:00,1.11831,1.11867,1.11831,1.11864,9400000.0
2008-10-17 03:05:00,1.1193,1.11944,1.11839,1.11839,30000000.0
2008-10-17 03:06:00,1.11896,1.11908,1.11802,1.11802,17000000.0
2008-10-17 03:07:00,1.11803,1.11807,1.11749,1.11807,11200000.0
2008-10-17 03:08:00,1.11791,1.11809,1.11756,1.11756,14000000.0
2008-10-17 03:09:00,1.11711,1.11722,1.11662,1.11662,13600000.0
2008-10-17 03:10:00,1.1161,1.11679,1.1161,1.11679,5600000.0
2008-10-17 03:11:00,1.11606,1.11636,1.11575,1.11584,14000000.0
2008-10-17 03:12:00,1.11662,1.11676,1.11633,1.11633,7600000.0
2008-10-17 03:13:00,1.11564,1.11639,1.11564,1.11639,25600000.0
2008-10-17 03:14:00,1.1163,1.11695,1.1163,1.1167,10400000.0
2008-10-17 03:15:00,1.11708,1.11732,1.11695,1.11706,13000000.0
2008-10-17 03:16:00,1.11699,1.11748,1.11699,1.11748,5600000.0
2008-10-17 03:17:00,1.11753,1.11771,1.11716,1.1172,20000000.0
2008-10-17 03:18:00,1.11693,1.11705,1.11622,1.11698,19000000.0
2008-10-17 03:19:00,1.11677,1.11713,1.11674,1.11713,14400000.0
2008-10-17 03:20:00,1.11709,1.11753,1.11709,1.11732,16400000.0
2008-10-17 03:21:00,1.11788,1.11804,1.11767,1.11791,22200000.0
2008-10-17 03:22:00,1.11781,1.11781,1.11671,1.1169,10000000.0
2008-10-17 03:23:00,1.1162,1.1162,1.11583,1.11585,17400000.0
2008-10-17 03:24:00,1.11653,1.11675,1.11638,1.11666,10000000.0
2008-10-17 03:25:00,1.11667,1.11714,1.11667,1.11673,11600000.0
2008-10-17 03:26:00,1.11686,1.11706,1.11686,1.11706,6600000.0
2008-10-17 03:27:00,1.11708,1.11771,1.11708,1.11731,21600000.0
2008-10-17 03:28:00,1.11744,1.11867,1.11744,1.11791,26600000.0
2008-10-17 03:29:00,1.11767,1.11925,1.11767,1.11925,14000000.0
2008-10-17 03:30:00,1.11915,1.11941,1.11883,1.11916,18000000.0
2008-10-17 03:31:00,1.12061,1.12097,1.12054,1.12059,10000000.0
2008-10-17 03:32:00,1.12052,1.12127,1.12033,1.12039,11000000.0
2008-10-17 03:33:00,1.12128,1.12182,1.12087,1.12087,16000000.0
2008-10-17 03:34:00,1.12014,1.12035,1.12011,1.12011,11600000.0
2008-10-17 03:35:00,1.1203,1.12043,1.11996,1.12019,22800000.0
2008-10-17 03:36:00,1.12033,1.12162,1.1203,1.12152,20200000.0
2008-10-17 03:37:00,1.12182,1.12182,1.12135,1.12176,10400000.0
2008-10-17 03:38:00,1.12156,1.12177,1.12113,1.12128,19000000.0
2008-10-17 03:39:00,1.12148,1.1221,1.12146,1.12153,15800000.0
2008-10-17 03:40:00,1.12138,1.12237,1.12138,1.12196,28600000.0
2008-10-17 03:41:00,1.12186,1.12213,1.12162,1.12187,14400000.0
2008-10-17 03:42:00,1.12228,1.12276,1.12198,1.12198,16000000.0
2008-10-17 03:43:00,1.12223,1.12253,1.12193,1.12226,14100000.0
2008-10-17 03:44:00,1.12209,1.12231,1.12151,1.12231,15200000.0
2008-10-17 03:45:00,1.12113,1.12142,1.12065,1.12065,25400000.0
2008-10-17 03:46:00,1.11997,1.12021,1.11967,1.12001,11600000.0
2008-10-17 03:47:00,1.12062,1.12062,1.11965,1.12006,16200000.0
2008-10-17 03:48:00,1.11925,1.11963,1.11901,1.11901,14400000.0
2008-10-17 03:49:00,1.11845,1.11974,1.11845,1.11974,26200000.0
2008-10-17 03:50:00,1.11955,1.11955,1.11872,1.11874,23600000.0
2008-10-17 03:51:00,1.11852,1.11882,1.11818,1.11838,6200000.0
2008-10-17 03:52:00,1.11853,1.11957,1.11853,1.11915,19800000.0
2008-10-17 03:53:00,1.11896,1.11912,1.11864,1.11864,11200000.0
2008-10-17 03:54:00,1.11861,1.11953,1.11858,1.11953,22800000.0
2008-10-17 03:55:00,1.12092,1.12161,1.1207,1.1207,12200000.0
2008-10-17 03:56:00,1.12031,1.12068,1.12031,1.12045,20400000.0
2008-10-17 03:57:00,1.12083,1.12108,1.12058,1.12058,13600000.0
2008-10-17 03:58:00,1.12099,1.121,1.12043,1.1209,17400000.0
2008-10-17 03:59:00,1.12125,1.12188,1.12111,1.12158,19800000.0
2008-10-17 04:00:00,1.12156,1.12213,1.12156,1.12176,13400000.0
2008-10-17 04:01:00,1.12147,1.12206,1.1214,1.12155,31400000.0
2008-10-17 04:02:00,1.12117,1.12188,1.12117,1.12155,9000000.0
2008-10-17 04:03:00,1.12169,1.12203,1.12158,1.12177,22600000.0
2008-10-17 04:04:00,1.12132,1.12187,1.12132,1.12148,9200000.0
2008-10-17 04:05:00,1.12102,1.12139,1.12074,1.12076,18000000.0
2008-10-17 04:06:00,1.12167,1.12174,1.12074,1.12074,19000000.0
2008-10-17 04:07:00,1.12134,1.12134,1.12078,1.12123,20800000.0
2008-10-17 04:08:00,1.12168,1.12207,1.12138,1.12187,7800000.0
2008-10-17 04:09:00,1.12166,1.12167,1.1211,1.12123,20000000.0
2008-10-17 04:10:00,1.12059,1.12123,1.12059,1.12123,10800000.0
2008-10-17 04:11:00,1.12058,1.12157,1.12058,1.12157,14400000.0
2008-10-17 04:12:00,1.12127,1.12175,1.12059,1.12059,27800000.0
2008-10-17 04:13:00,1.12018,1.12073,1.11984,1.12073,14400000.0
2008-10-17 04:14:00,1.12167,1.12297,1.12167,1.12271,22200000.0
2008-10-17 04:15:00,1.12283,1.12286,1.12265,1.12277,10400000.0
2008-10-17 04:16:00,1.12276,1.12323,1.12238,1.12292,22000000.0
2008-10-17 04:17:00,1.12153,1.12202,1.12133,1.12158,23200000.0
2008-10-17 04:18:00,1.12135,1.12201,1.12127,1.12197,19000000.0
2008-10-17 04:19:00,1.12164,1.12217,1.12143,1.12217,24200000.0
2008-10-17 04:20:00,1.12211,1.12222,1.12186,1.12197,16600000.0
2008-10-17 04:21:00,1.12225,1.12244,1.12175,1.12241,11800000.0
2008-10-17 04:22:00,1.123,1.1233,1.123,1.1233,7400000.0
2008-10-17 04:23:00,1.124,1.124,1.1236,1.124,23400000.0
2008-10-17 04:24:00,1.12284,1.12316,1.12266,1.1229,23400000.0
2008-10-17 04:25:00,1.12312,1.12331,1.12286,1.12315,19400000.0
2008-10-17 04:26:00,1.12279,1.12293,1.12215,1.12215,17200000.0
2008-10-17 04:27:00,1.12213,1.1223,1.12168,1.12174,27600000.0
2008-10-17 04:28:00,1.12182,1.1219,1.12141,1.1216,17000000.0
2008-10-17 04:29:00,1.12142,1.12164,1.12096,1.1212,20200000.0
2008-10-17 04:30:00,1.12144,1.12267,1.12144,1.12267,11400000.0
2008-10-17 04:31:00,1.12232,1.12284,1.12225,1.12247,20200000.0
2008-10-17 04:32:00,1.1241,1.1241,1.1237,1.1237,7600000.0
2008-10-17 04:33:00,1.1233,1.1236,1.1232,1.1234,7600000.0
2008-10-17 04:34:00,1.12285,1.12343,1.12285,1.12295,7600000.0
2008-10-17 04:35:00,1.12296,1.12322,1.12296,1.12313,22600000.0
2008-10-17 04:36:00,1.12236,1.12281,1.12236,1.12248,12400000.0
2008-10-17 04:37:00,1.12283,1.12336,1.12275,1.12316,9200000.0
2008-10-17 04:38:00,1.12301,1.12301,1.12208,1.12208,13800000.0
2008-10-17 04:39:00,1.12184,1.12268,1.12184,1.12241,9400000.0
2008-10-17 04:40:00,1.12203,1.12249,1.12203,1.12249,18000000.0
2008-10-17 04:41:00,1.1224,1.12276,1.12237,1.12276,11600000.0
2008-10-17 04:42:00,1.1229,1.12318,1.12276,1.12296,16400000.0
2008-10-17 04:43:00,1.12287,1.12319,1.12287,1.12319,15200000.0
2008-10-17 04:44:00,1.12323,1.12367,1.12294,1.12306,13200000.0
2008-10-17 04:45:00,1.12345,1.1237,1.12345,1.12352,25200000.0
2008-10-17 04:46:00,1.12376,1.12377,1.12316,1.12328,33600000.0
2008-10-17 04:47:00,1.1244,1.1244,1.1241,1.1243,6200000.0
2008-10-17 04:48:00,1.12336,1.12336,1.1231,1.12323,6200000.0
2008-10-17 04:49:00,1.12296,1.12344,1.12269,1.12269,9400000.0
2008-10-17 04:50:00,1.12234,1.12304,1.12234,1.12285,17400000.0
2008-10-17 04:51:00,1.12337,1.12337,1.12294,1.12298,13400000.0
2008-10-17 04:52:00,1.12291,1.12291,1.12228,1.12264,16800000.0
2008-10-17 04:53:00,1.12321,1.12326,1.12267,1.12292,18600000.0
2008-10-17 04:54:00,1.12305,1.12305,1.12273,1.12303,14000000.0
2008-10-17 04:55:00,1.12348,1.12359,1.12279,1.12308,18600000.0
2008-10-17 04:56:00,1.12339,1.12339,1.12262,1.12262,11200000.0
2008-10-17 04:57:00,1.12262,1.12266,1.12245,1.12245,5200000.0
2008-10-17 04:58:00,1.12323,1.12323,1.12258,1.12278,13200000.0
2008-10-17 04:59:00,1.12249,1.12312,1.12249,1.12308,32800000.0
2008-10-17 05:00:00,1.12328,1.12354,1.12321,1.12333,8200000.0
2008-10-17 05:01:00,1.12342,1.12384,1.12335,1.12344,19600000.0
2008-10-17 05:02:00,1.1232,1.12355,1.12307,1.12347,14800000.0
2008-10-17 05:03:00,1.12346,1.12357,1.12268,1.12281,17800000.0
2008-10-17 05:04:00,1.12327,1.12349,1.12284,1.123,16400000.0
2008-10-17 05:05:00,1.12283,1.12346,1.12281,1.12298,10400000.0
2008-10-17 05:06:00,1.12285,1.12344,1.12285,1.12289,12600000.0
2008-10-17 05:07:00,1.12283,1.1231,1.12283,1.12284,4800000.0
2008-10-17 05:08:00,1.1237,1.1237,1.1237,1.1237,10000000.0
2008-10-17 05:09:00,1.12357,1.12364,1.12313,1.12339,10000000.0
2008-10-17 05:10:00,1.12381,1.12381,1.12311,1.12349,18600000.0
2008-10-17 05:11:00,1.12279,1.12279,1.12111,1.12111,16800000.0
2008-10-17 05:12:00,1.12197,1.12266,1.12197,1.12253,15200000.0
2008-10-17 05:13:00,1.12266,1.12269,1.12203,1.12249,31200000.0
2008-10-17 05:14:00,1.12266,1.12295,1.12259,1.12281,21400000.0
2008-10-17 05:15:00,1.12293,1.12343,1.12276,1.12322,20000000.0
2008-10-17 05:16:00,1.12297,1.12317,1.12264,1.12277,19200000.0
2008-10-17 05:17:00,1.1231,1.12343,1.12302,1.1232,18200000.0
2008-10-17 05:18:00,1.12198,1.12245,1.12198,1.12213,10600000.0
2008-10-17 05:19:00,1.12206,1.12246,1.12206,1.12227,23200000.0
2008-10-17 05:20:00,1.12258,1.12299,1.12238,1.12299,20400000.0
2008-10-17 05:21:00,1.12219,1.12266,1.12204,1.12223,17400000.0
2008-10-17 05:22:00,1.12185,1.12228,1.12178,1.12188,14000000.0
2008-10-17 05:23:00,1.12168,1.12258,1.12168,1.12239,14800000.0
2008-10-17 05:24:00,1.12264,1.1229,1.12231,1.12232,15000000.0
2008-10-17 05:25:00,1.12245,1.12269,1.12223,1.12237,15400000.0
2008-10-17 05:26:00,1.12226,1.12256,1.1221,1.12214,12400000.0
2008-10-17 05:27:00,1.1233,1.1234,1.1232,1.1233,3000000.0
2008-10-17 05:28:00,1.12293,1.12308,1.12251,1.12308,3000000.0
2008-10-17 05:29:00,1.12302,1.12328,1.12272,1.12305,18800000.0
2008-10-17 05:30:00,1.12336,1.12368,1.12327,1.12327,9800000.0
2008-10-17 05:31:00,1.12394,1.12394,1.12346,1.12365,14200000.0
2008-10-17 05:32:00,1.12372,1.12406,1.12363,1.12374,19200000.0
2008-10-17 05:33:00,1.12416,1.12424,1.12346,1.12346,16800000.0
2008-10-17 05:34:00,1.12261,1.12287,1.12258,1.12287,5200000.0
2008-10-17 05:35:00,1.12287,1.12303,1.12285,1.12288,9200000.0
2008-10-17 05:36:00,1.12277,1.12277,1.1222,1.12232,10600000.0
2008-10-17 05:37:00,1.12283,1.12283,1.12238,1.12238,12600000.0
2008-10-17 05:38:00,1.12288,1.12288,1.12206,1.12208,5000000.0
2008-10-17 05:39:00,1.12229,1.12269,1.12221,1.12235,18800000.0
2008-10-17 05:40:00,1.12247,1.12265,1.12247,1.12261,8800000.0
2008-10-17 05:41:00,1.12189,1.12189,1.1215,1.1217,11600000.0
2008-10-17 05:42:00,1.12141,1.12214,1.12141,1.12194,25000000.0
2008-10-17 05:43:00,1.1219,1.12192,1.12123,1.12168,23800000.0
2008-10-17 05:44:00,1.12122,1.12149,1.12106,1.12115,18800000.0
2008-10-17 05:45:00,1.12055,1.12144,1.12055,1.12144,19800000.0
2008-10-17 05:46:00,1.12143,1.12154,1.12084,1.12147,19000000.0
2008-10-17 05:47:00,1.12151,1.12154,1.12127,1.12127,8000000.0
2008-10-17 05:48:00,1.12166,1.12179,1.12115,1.12115,15000000.0
2008-10-17 05:49:00,1.12154,1.12154,1.12027,1.12027,21000000.0
2008-10-17 05:50:00,1.12062,1.12124,1.12062,1.12096,25000000.0
2008-10-17 05:51:00,1.1214,1.1214,1.12068,1.1211,20600000.0
2008-10-17 05:52:00,1.12126,1.12164,1.1211,1.12164,12800000.0
2008-10-17 05:53:00,1.12174,1.12193,1.12173,1.1219,19600000.0
2008-10-17 05:54:00,1.1222,1.1222,1.1221,1.1221,10600000.0
2008-10-17 05:55:00,1.1219,1.1223,1.1219,1.1223,10600000.0
2008-10-17 05:56:00,1.1222,1.1224,1.1222,1.1223,10600000.0
2008-10-17 05:57:00,1.12151,1.12205,1.12147,1.12147,10600000.0
2008-10-17 05:58:00,1.12142,1.12144,1.12113,1.12134,18400000.0
2008-10-17 05:59:00,1.12218,1.12218,1.12166,1.12168,20800000.0
2008-10-17 06:00:00,1.12146,1.12162,1.12078,1.12083,27400000.0
2008-10-17 06:01:00,1.12088,1.12108,1.12061,1.12061,23400000.0
2008-10-17 06:02:00,1.12131,1.12131,1.1206,1.12078,8200000.0
2008-10-17 06:03:00,1.12049,1.12049,1.11971,1.12031,8800000.0
2008-10-17 06:04:00,1.12037,1.12109,1.12027,1.12109,20200000.0
2008-10-17 06:05:00,1.12145,1.12149,1.12096,1.12149,11200000.0
2008-10-17 06:06:00,1.12145,1.12166,1.12123,1.12123,10200000.0
2008-10-17 06:07:00,1.1223,1.1225,1.1222,1.1223,14800000.0
2008-10-17 06:08:00,1.12166,1.12166,1.12147,1.12147,14800000.0
2008-10-17 06:09:00,1.12153,1.122,1.12144,1.12164,13200000.0
2008-10-17 06:10:00,1.12117,1.12141,1.12116,1.12116,13200000.0
2008-10-17 06:11:00,1.1222,1.1223,1.1221,1.1223,25400000.0
2008-10-17 06:12:00,1.12117,1.12175,1.12116,1.12175,25400000.0
2008-10-17 06:13:00,1.12165,1.122,1.12125,1.12125,16000000.0
2008-10-17 06:14:00,1.12133,1.12133,1.1209,1.12117,19000000.0
2008-10-17 06:15:00,1.12132,1.12157,1.12101,1.12157,7000000.0
2008-10-17 06:16:00,1.12119,1.12156,1.12119,1.12156,11600000.0
2008-10-17 06:17:00,1.12218,1.12225,1.12162,1.12205,18600000.0
2008-10-17 06:18:00,1.12121,1.12175,1.12091,1.12175,13600000.0
2008-10-17 06:19:00,1.12161,1.12199,1.12157,1.12167,7800000.0
2008-10-17 06:20:00,1.12146,1.12204,1.12146,1.12157,18000000.0
2008-10-17 06:21:00,1.12212,1.12247,1.12163,1.12163,12800000.0
2008-10-17 06:22:00,1.12156,1.12208,1.121,1.12134,31200000.0
2008-10-17 06:23:00,1.12112,1.12193,1.12112,1.12141,22800000.0
2008-10-17 06:24:00,1.12138,1.12169,1.12113,1.12145,18000000.0
2008-10-17 06:25:00,1.12141,1.12141,1.12107,1.12133,10800000.0
2008-10-17 06:26:00,1.12152,1.12175,1.12118,1.12143,10400000.0
2008-10-17 06:27:00,1.12188,1.12257,1.12188,1.12257,23200000.0
2008-10-17 06:28:00,1.12308,1.12313,1.12178,1.12178,30400000.0
2008-10-17 06:29:00,1.1211,1.12152,1.1211,1.12137,20000000.0
2008-10-17 06:30:00,1.12117,1.12117,1.12026,1.12055,19800000.0
2008-10-17 06:31:00,1.11972,1.11979,1.11901,1.11939,19000000.0
2008-10-17 06:32:00,1.11946,1.11993,1.11923,1.11923,15400000.0
2008-10-17 06:33:00,1.11955,1.12045,1.11955,1.12045,23800000.0
2008-10-17 06:34:00,1.12052,1.12077,1.11987,1.12017,15000000.0
2008-10-17 06:35:00,1.11969,1.12003,1.11905,1.1198,20600000.0
2008-10-17 06:36:00,1.11934,1.11934,1.11835,1.11839,23400000.0
2008-10-17 06:37:00,1.11817,1.11857,1.11782,1.11782,18200000.0
2008-10-17 06:38:00,1.11716,1.11835,1.11716,1.11765,16200000.0
2008-10-17 06:39:00,1.1177,1.1177,1.11685,1.1171,19800000.0
2008-10-17 06:40:00,1.1182,1.11843,1.11817,1.11832,14600000.0
2008-10-17 06:41:00,1.11825,1.11835,1.11788,1.11835,24600000.0
2008-10-17 06:42:00,1.11808,1.11864,1.11808,1.11851,8800000.0
2008-10-17 06:43:00,1.11818,1.11818,1.11752,1.1177,20800000.0
2008-10-17 06:44:00,1.11703,1.11728,1.1169,1.1169,18800000.0
2008-10-17 06:45:00,1.11723,1.11746,1.11674,1.11701,18400000.0
2008-10-17 06:46:00,1.11665,1.11665,1.11573,1.11596,13000000.0
2008-10-17 06:47:00,1.11649,1.11706,1.11634,1.11668,10400000.0
2008-10-17 06:48:00,1.1172,1.11762,1.1172,1.11737,22400000.0
2008-10-17 06:49:00,1.11668,1.1167,1.11647,1.11647,7400000.0
2008-10-17 06:50:00,1.11647,1.11717,1.11647,1.1169,21000000.0
2008-10-17 06:51:00,1.11723,1.11835,1.11723,1.11835,20400000.0
2008-10-17 06:52:00,1.11847,1.11888,1.11847,1.11847,8000000.0
2008-10-17 06:53:00,1.11876,1.11908,1.11752,1.11752,12200000.0
2008-10-17 06:54:00,1.11721,1.11797,1.11713,1.11769,15200000.0
2008-10-17 06:55:00,1.11742,1.11742,1.11709,1.1172,26400000.0
2008-10-17 06:56:00,1.11774,1.11809,1.11761,1.11803,28000000.0
2008-10-17 06:57:00,1.11765,1.11821,1.11765,1.11821,13400000.0
2008-10-17 06:58:00,1.12,1.12,1.1193,1.1194,20600000.0
2008-10-17 06:59:00,1.11841,1.11858,1.11823,1.11851,20600000.0
2008-10-17 07:00:00,1.11847,1.11944,1.11847,1.11908,9800000.0
2008-10-17 07:01:00,1.11898,1.11928,1.11898,1.1192,11200000.0
2008-10-17 07:02:00,1.11986,1.12032,1.11955,1.11992,11600000.0
2008-10-17 07:03:00,1.12006,1.12082,1.12006,1.12044,14200000.0
2008-10-17 07:04:00,1.12027,1.12055,1.12006,1.12041,20000000.0
2008-10-17 07:05:00,1.12059,1.12059,1.11991,1.11993,20200000.0
2008-10-17 07:06:00,1.12011,1.12054,1.12011,1.12032,15000000.0
2008-10-17 07:07:00,1.12038,1.12119,1.12012,1.12061,11400000.0
2008-10-17 07:08:00,1.12078,1.12087,1.12029,1.12087,12200000.0
2008-10-17 07:09:00,1.12073,1.12122,1.12073,1.12093,18600000.0
2008-10-17 07:10:00,1.12063,1.12108,1.12063,1.12076,23400000.0
2008-10-17 07:11:00,1.12044,1.12083,1.11993,1.11993,17000000.0
2008-10-17 07:12:00,1.12058,1.12058,1.12007,1.12015,17000000.0
2008-10-17 07:13:00,1.12006,1.12034,1.11996,1.12027,9600000.0
2008-10-17 07:14:00,1.11988,1.11988,1.11848,1.11848,6800000.0
2008-10-17 07:15:00,1.11808,1.11862,1.11795,1.1184,26600000.0
2008-10-17 07:16:00,1.11832,1.11881,1.11832,1.11881,9000000.0
2008-10-17 07:17:00,1.1185,1.1189,1.1182,1.11874,26000000.0
2008-10-17 07:18:00,1.11897,1.1196,1.11851,1.11944,13800000.0
2008-10-17 07:19:00,1.11974,1.12024,1.11974,1.12015,9800000.0
2008-10-17 07:20:00,1.12071,1.12102,1.12042,1.12068,20000000.0
2008-10-17 07:21:00,1.1201,1.1201,1.11941,1.11941,14800000.0
2008-10-17 07:22:00,1.11974,1.12003,1.11896,1.11913,12600000.0
2008-10-17 07:23:00,1.11894,1.11973,1.11894,1.11951,20000000.0
2008-10-17 07:24:00,1.11967,1.11982,1.11949,1.11975,10400000.0
2008-10-17 07:25:00,1.11935,1.1195,1.11935,1.11936,4600000.0
2008-10-17 07:26:00,1.11974,1.12,1.11959,1.12,14400000.0
2008-10-17 07:27:00,1.11988,1.11988,1.11926,1.11975,14800000.0
2008-10-17 07:28:00,1.11915,1.11951,1.11915,1.11951,13000000.0
2008-10-17 07:29:00,1.11929,1.1197,1.11926,1.11926,10200000.0
2008-10-17 07:30:00,1.11935,1.11984,1.11905,1.1193,14600000.0
2008-10-17 07:31:00,1.11914,1.11914,1.11853,1.11862,27200000.0
2008-10-17 07:32:00,1.11843,1.11843,1.11766,1.11766,28600000.0
2008-10-17 07:33:00,1.11814,1.11875,1.11806,1.11875,10000000.0
2008-10-17 07:34:00,1.11904,1.11942,1.11886,1.11886,13600000.0
2008-10-17 07:35:00,1.11876,1.11876,1.11802,1.11802,20600000.0
2008-10-17 07:36:00,1.11765,1.11768,1.11748,1.11748,8400000.0
2008-10-17 07:37:00,1.11819,1.1183,1.11805,1.11809,16200000.0
2008-10-17 07:38:00,1.11809,1.11823,1.11772,1.11823,10600000.0
2008-10-17 07:39:00,1.11789,1.11831,1.11789,1.11797,19800000.0
2008-10-17 07:40:00,1.11735,1.11735,1.11616,1.11616,26000000.0
2008-10-17 07:41:00,1.11563,1.11625,1.11563,1.11588,15400000.0
2008-10-17 07:42:00,1.11574,1.11612,1.11547,1.11589,15200000.0
2008-10-17 07:43:00,1.11649,1.1168,1.11633,1.11633,11000000.0
2008-10-17 07:44:00,1.11626,1.11646,1.11597,1.11621,19200000.0
2008-10-17 07:45:00,1.1158,1.11636,1.11545,1.11566,21000000.0
2008-10-17 07:46:00,1.11619,1.1174,1.11619,1.1174,9800000.0
2008-10-17 07:47:00,1.11781,1.11793,1.11745,1.11758,15000000.0
2008-10-17 07:48:00,1.11748,1.11766,1.11697,1.11697,16400000.0
2008-10-17 07:49:00,1.11645,1.11648,1.11583,1.11583,24400000.0
2008-10-17 07:50:00,1.11598,1.11598,1.11515,1.11515,16000000.0
2008-10-17 07:51:00,1.1153,1.11645,1.1153,1.11645,18600000.0
2008-10-17 07:52:00,1.11655,1.11684,1.1163,1.11661,11000000.0
2008-10-17 07:53:00,1.11733,1.11787,1.1173,1.11753,9400000.0
2008-10-17 07:54:00,1.11775,1.11775,1.11723,1.11734,17800000.0
2008-10-17 07:55:00,1.11681,1.11681,1.1158,1.1158,15400000.0
2008-10-17 07:56:00,1.11577,1.11613,1.11565,1.11573,18800000.0
2008-10-17 07:57:00,1.11574,1.11652,1.11574,1.11642,20000000.0
2008-10-17 07:58:00,1.11675,1.11715,1.11625,1.11715,6800000.0
2008-10-17 07:59:00,1.11685,1.11737,1.11683,1.11712,23400000.0
2008-10-17 08:00:00,1.1176,1.11842,1.1176,1.11818,10800000.0
2008-10-17 08:01:00,1.11786,1.11796,1.11757,1.11787,11800000.0
2008-10-17 08:02:00,1.11736,1.11778,1.11682,1.11729,11200000.0
2008-10-17 08:03:00,1.11703,1.11746,1.11689,1.11729,31400000.0
2008-10-17 08:04:00,1.11751,1.11811,1.11748,1.11811,9200000.0
2008-10-17 08:05:00,1.118,1.11825,1.11724,1.11724,27600000.0
2008-10-17 08:06:00,1.11674,1.11809,1.11674,1.11775,19000000.0
2008-10-17 08:07:00,1.1183,1.11901,1.11784,1.1184,15000000.0
2008-10-17 08:08:00,1.11851,1.11886,1.11819,1.11842,16400000.0
2008-10-17 08:09:00,1.1186,1.11861,1.11813,1.11813,15600000.0
2008-10-17 08:10:00,1.1179,1.11811,1.11781,1.11781,16800000.0
2008-10-17 08:11:00,1.11789,1.11845,1.11738,1.11738,12800000.0
2008-10-17 08:12:00,1.11725,1.11784,1.11725,1.11752,20400000.0
2008-10-17 08:13:00,1.11744,1.11804,1.11734,1.11734,13800000.0
2008-10-17 08:14:00,1.11762,1.11812,1.11762,1.11812,9200000.0
2008-10-17 08:15:00,1.11872,1.11948,1.11867,1.11948,19400000.0
2008-10-17 08:16:00,1.11919,1.11947,1.11919,1.11929,17000000.0
2008-10-17 08:17:00,1.11935,1.11995,1.11931,1.11948,18400000.0
2008-10-17 08:18:00,1.11988,1.12008,1.11943,1.11943,19800000.0
2008-10-17 08:19:00,1.11935,1.11935,1.11771,1.11771,12200000.0
2008-10-17 08:20:00,1.1188,1.1188,1.1186,1.1186,16400000.0
2008-10-17 08:21:00,1.11788,1.11859,1.11774,1.11859,16400000.0
2008-10-17 08:22:00,1.1183,1.1185,1.1183,1.1185,11800000.0
2008-10-17 08:23:00,1.11825,1.11866,1.11811,1.11811,11800000.0
2008-10-17 08:24:00,1.1184,1.11892,1.1184,1.11851,11800000.0
2008-10-17 08:25:00,1.11854,1.11854,1.11795,1.11829,24800000.0
2008-10-17 08:26:00,1.11823,1.11835,1.1182,1.11833,15800000.0
2008-10-17 08:27:00,1.11844,1.11912,1.11832,1.11865,13200000.0
2008-10-17 08:28:00,1.11806,1.11899,1.11805,1.11827,16000000.0
2008-10-17 08:29:00,1.11819,1.11841,1.11799,1.1181,14600000.0
2008-10-17 08:30:00,1.11793,1.11828,1.11781,1.11828,12000000.0
2008-10-17 08:31:00,1.11823,1.11871,1.1182,1.1182,18600000.0
2008-10-17 08:32:00,1.11799,1.11836,1.11791,1.11836,16000000.0
2008-10-17 08:33:00,1.11857,1.11868,1.1184,1.11851,12400000.0
2008-10-17 08:34:00,1.11782,1.11863,1.11782,1.11863,10000000.0
2008-10-17 08:35:00,1.11887,1.11887,1.1181,1.11831,15600000.0
2008-10-17 08:36:00,1.11845,1.11865,1.11823,1.11823,10400000.0
2008-10-17 08:37:00,1.11835,1.119,1.11826,1.11891,10000000.0
2008-10-17 08:38:00,1.11869,1.11918,1.11862,1.11904,31200000.0
2008-10-17 08:39:00,1.11836,1.11899,1.11744,1.11744,21400000.0
2008-10-17 08:40:00,1.11757,1.11762,1.11717,1.11748,20400000.0
2008-10-17 08:41:00,1.11633,1.11634,1.11593,1.11618,22000000.0
2008-10-17 08:42:00,1.11581,1.11664,1.11577,1.1161,16200000.0
2008-10-17 08:43:00,1.11587,1.11593,1.11496,1.11501,17800000.0
2008-10-17 08:44:00,1.11467,1.11528,1.11467,1.11521,26000000.0
2008-10-17 08:45:00,1.11478,1.11551,1.11478,1.11551,11000000.0
2008-10-17 08:46:00,1.11609,1.11627,1.11565,1.11565,16600000.0
2008-10-17 08:47:00,1.11547,1.11613,1.11541,1.11613,19400000.0
2008-10-17 08:48:00,1.11605,1.11605,1.11538,1.11538,17000000.0
2008-10-17 08:49:00,1.11561,1.11561,1.11517,1.11561,13000000.0
2008-10-17 08:50:00,1.11571,1.11578,1.11522,1.11578,13600000.0
2008-10-17 08:51:00,1.11596,1.11603,1.11549,1.11593,27800000.0
2008-10-17 08:52:00,1.11572,1.11572,1.11504,1.11568,10000000.0
2008-10-17 08:53:00,1.11545,1.11545,1.11487,1.11487,17200000.0
2008-10-17 08:54:00,1.11539,1.11601,1.11539,1.11601,11000000.0
2008-10-17 08:55:00,1.11615,1.11666,1.11602,1.11624,18200000.0
2008-10-17 08:56:00,1.1161,1.1161,1.11549,1.11552,19600000.0
2008-10-17 08:57:00,1.11547,1.11598,1.11541,1.11558,16600000.0
2008-10-17 08:58:00,1.11562,1.11585,1.1153,1.11572,26000000.0
2008-10-17 08:59:00,1.11531,1.11531,1.11474,1.11477,16000000.0
2008-10-17 09:00:00,1.11469,1.11505,1.11416,1.11484,11000000.0
2008-10-17 09:01:00,1.11503,1.11556,1.11503,1.11511,11000000.0
2008-10-17 09:02:00,1.11401,1.11416,1.11373,1.11387,9400000.0
2008-10-17 09:03:00,1.11438,1.11504,1.11415,1.11441,14400000.0
2008-10-17 09:04:00,1.11413,1.11413,1.1133,1.1133,13200000.0
2008-10-17 09:05:00,1.11308,1.11362,1.11261,1.11362,11600000.0
2008-10-17 09:06:00,1.11418,1.11462,1.11399,1.11404,22800000.0
2008-10-17 09:07:00,1.11386,1.11412,1.11368,1.11368,17800000.0
2008-10-17 09:08:00,1.11355,1.11381,1.1131,1.11381,27600000.0
2008-10-17 09:09:00,1.11257,1.11257,1.11207,1.11219,14200000.0
2008-10-17 09:10:00,1.11223,1.1127,1.1122,1.11244,31800000.0
2008-10-17 09:11:00,1.11252,1.11284,1.11251,1.11283,9400000.0
2008-10-17 09:12:00,1.11368,1.11438,1.11368,1.11438,4200000.0
2008-10-17 09:13:00,1.11501,1.11513,1.11379,1.11383,25200000.0
2008-10-17 09:14:00,1.11361,1.11382,1.11344,1.11373,22600000.0
2008-10-17 09:15:00,1.11399,1.11402,1.11389,1.11402,12000000.0
2008-10-17 09:16:00,1.11378,1.11398,1.11332,1.11357,29200000.0
2008-10-17 09:17:00,1.1134,1.1138,1.1129,1.1129,14600000.0
2008-10-17 09:18:00,1.11275,1.11316,1.11275,1.11306,8200000.0
2008-10-17 09:19:00,1.11339,1.1136,1.11313,1.1136,11200000.0
2008-10-17 09:20:00,1.11318,1.11384,1.11318,1.1135,14400000.0
2008-10-17 09:21:00,1.11317,1.11317,1.11254,1.11271,25400000.0
2008-10-17 09:22:00,1.11233,1.11263,1.11158,1.11179,17400000.0
2008-10-17 09:23:00,1.11172,1.11233,1.11169,1.11185,19600000.0
2008-10-17 09:24:00,1.11154,1.11189,1.11132,1.1114,20800000.0
2008-10-17 09:25:00,1.11135,1.11155,1.11115,1.11129,21400000.0
2008-10-17 09:26:00,1.1108,1.11089,1.11012,1.11012,28600000.0
2008-10-17 09:27:00,1.1099,1.11018,1.1095,1.11018,17800000.0
2008-10-17 09:28:00,1.10949,1.10995,1.10929,1.10995,19600000.0
2008-10-17 09:29:00,1.11085,1.11192,1.11085,1.11152,16800000.0
2008-10-17 09:30:00,1.11126,1.11141,1.11073,1.11112,21000000.0
2008-10-17 09:31:00,1.11069,1.1112,1.11038,1.11074,18000000.0
2008-10-17 09:32:00,1.11167,1.1119,1.11106,1.11165,14400000.0
2008-10-17 09:33:00,1.11171,1.11238,1.11171,1.11186,18800000.0
2008-10-17 09:34:00,1.1124,1.11289,1.11214,1.11228,17200000.0
2008-10-17 09:35:00,1.11242,1.1125,1.1118,1.1118,13200000.0
2008-10-17 09:36:00,1.11188,1.11239,1.11188,1.11202,21200000.0
2008-10-17 09:37:00,1.11215,1.11217,1.11146,1.11146,14600000.0
2008-10-17 09:38:00,1.11154,1.11176,1.11108,1.11134,16400000.0
2008-10-17 09:39:00,1.11162,1.11217,1.11159,1.1119,18000000.0
2008-10-17 09:40:00,1.11141,1.11185,1.11141,1.11153,18200000.0
2008-10-17 09:41:00,1.11141,1.11141,1.11057,1.11091,11800000.0
2008-10-17 09:42:00,1.11066,1.11104,1.11066,1.11104,15600000.0
2008-10-17 09:43:00,1.11112,1.11173,1.11099,1.11142,30400000.0
2008-10-17 09:44:00,1.11159,1.11173,1.11133,1.11144,20600000.0
2008-10-17 09:45:00,1.11107,1.11107,1.10987,1.10987,23200000.0
2008-10-17 09:46:00,1.11038,1.11131,1.11035,1.11084,17000000.0
2008-10-17 09:47:00,1.11119,1.11133,1.11059,1.11123,20600000.0
2008-10-17 09:48:00,1.1109,1.11139,1.1104,1.11046,18800000.0
2008-10-17 09:49:00,1.11007,1.11007,1.10845,1.10857,10600000.0
2008-10-17 09:50:00,1.10653,1.10656,1.10573,1.10579,21400000.0
2008-10-17 09:51:00,1.10541,1.10541,1.10435,1.10469,8800000.0
2008-10-17 09:52:00,1.10549,1.10585,1.10535,1.10556,19800000.0
2008-10-17 09:53:00,1.10623,1.1064,1.10613,1.10619,12200000.0
2008-10-17 09:54:00,1.10657,1.10732,1.10646,1.10704,20200000.0
2008-10-17 09:55:00,1.10762,1.10852,1.10734,1.10852,20200000.0
2008-10-17 09:56:00,1.10832,1.10858,1.10783,1.10816,10400000.0
2008-10-17 09:57:00,1.10797,1.10868,1.10797,1.10829,17600000.0
2008-10-17 09:58:00,1.10872,1.10906,1.10858,1.10876,16000000.0
2008-10-17 09:59:00,1.10899,1.10962,1.10891,1.10962,13800000.0
2008-10-17 10:00:00,1.10854,1.10917,1.10854,1.10868,17200000.0
2008-10-17 10:01:00,1.10752,1.10752,1.10504,1.10504,29200000.0
2008-10-17 10:02:00,1.10571,1.106,1.10531,1.10583,12400000.0
2008-10-17 10:03:00,1.1059,1.10626,1.10571,1.10626,24400000.0
2008-10-17 10:04:00,1.10696,1.10803,1.1069,1.10803,28200000.0
2008-10-17 10:05:00,1.10765,1.10823,1.10759,1.10823,19200000.0
2008-10-17 10:06:00,1.10816,1.10879,1.10816,1.10857,19200000.0
2008-10-17 10:07:00,1.10843,1.1094,1.10843,1.1094,30800000.0
2008-10-17 10:08:00,1.1094,1.10959,1.10866,1.10866,11600000.0
2008-10-17 10:09:00,1.1091,1.10957,1.10901,1.10953,20000000.0
2008-10-17 10:10:00,1.11018,1.11018,1.10977,1.11016,24600000.0
2008-10-17 10:11:00,1.1106,1.11123,1.11052,1.11052,13200000.0
2008-10-17 10:12:00,1.11017,1.11017,1.10978,1.10992,10400000.0
2008-10-17 10:13:00,1.11048,1.11101,1.11048,1.11082,12200000.0
2008-10-17 10:14:00,1.11069,1.11121,1.11068,1.11068,17200000.0
2008-10-17 10:15:00,1.11093,1.11118,1.11047,1.11115,10600000.0
2008-10-17 10:16:00,1.11145,1.11182,1.11129,1.11175,19200000.0
2008-10-17 10:17:00,1.11197,1.11232,1.11167,1.11219,26200000.0
2008-10-17 10:18:00,1.11107,1.11107,1.11012,1.11012,13800000.0
2008-10-17 10:19:00,1.11016,1.11051,1.1099,1.11051,16200000.0
2008-10-17 10:20:00,1.11062,1.11062,1.10965,1.10965,31800000.0
2008-10-17 10:21:00,1.10994,1.10994,1.10859,1.10859,18000000.0
2008-10-17 10:22:00,1.10848,1.10859,1.10806,1.10806,13800000.0
2008-10-17 10:23:00,1.10733,1.10733,1.10505,1.10505,14400000.0
2008-10-17 10:24:00,1.10556,1.10696,1.10556,1.10696,21400000.0
2008-10-17 10:25:00,1.10705,1.10705,1.10652,1.10679,12200000.0
2008-10-17 10:26:00,1.10686,1.10759,1.10686,1.10721,15000000.0
2008-10-17 10:27:00,1.10715,1.10736,1.1066,1.10724,15400000.0
2008-10-17 10:28:00,1.10736,1.10762,1.10701,1.10719,13000000.0
2008-10-17 10:29:00,1.10701,1.10751,1.10681,1.10696,20600000.0
2008-10-17 10:30:00,1.10695,1.10719,1.10678,1.10719,17800000.0
2008-10-17 10:31:00,1.10724,1.10731,1.10675,1.10675,10600000.0
2008-10-17 10:32:00,1.10724,1.10741,1.10705,1.10731,24600000.0
2008-10-17 10:33:00,1.10682,1.1072,1.10582,1.10582,16400000.0
2008-10-17 10:34:00,1.1058,1.10608,1.10576,1.10604,23200000.0
2008-10-17 10:35:00,1.1062,1.1076,1.10603,1.10603,12200000.0
2008-10-17 10:36:00,1.10567,1.10595,1.10524,1.10524,11000000.0
2008-10-17 10:37:00,1.10533,1.10665,1.10533,1.10665,16400000.0
2008-10-17 10:38:00,1.10673,1.10728,1.10647,1.10707,19200000.0
2008-10-17 10:39:00,1.10684,1.10684,1.10623,1.10623,25600000.0
2008-10-17 10:40:00,1.10654,1.10726,1.10654,1.1072,29400000.0
2008-10-17 10:41:00,1.10724,1.10731,1.10675,1.10675,26200000.0
2008-10-17 10:42:00,1.10661,1.10686,1.10623,1.1064,14600000.0
2008-10-17 10:43:00,1.10685,1.10691,1.10617,1.10617,18800000.0
2008-10-17 10:44:00,1.10606,1.10633,1.10557,1.10557,15800000.0
2008-10-17 10:45:00,1.10537,1.10625,1.10518,1.10625,13800000.0
2008-10-17 10:46:00,1.10621,1.10721,1.10621,1.10689,19400000.0
2008-10-17 10:47:00,1.10606,1.10731,1.10584,1.10652,27600000.0
2008-10-17 10:48:00,1.10698,1.1072,1.10665,1.10665,15200000.0
2008-10-17 10:49:00,1.10708,1.10765,1.107,1.10736,14600000.0
2008-10-17 10:50:00,1.10724,1.10842,1.10724,1.10733,31400000.0
2008-10-17 10:51:00,1.10789,1.10841,1.10775,1.10775,20200000.0
2008-10-17 10:52:00,1.10702,1.1075,1.10639,1.10735,12600000.0
2008-10-17 10:53:00,1.10675,1.10768,1.10675,1.10729,6800000.0
2008-10-17 10:54:00,1.10701,1.10737,1.10671,1.10671,12600000.0
2008-10-17 10:55:00,1.10772,1.10883,1.10769,1.10883,26800000.0
2008-10-17 10:56:00,1.10873,1.10945,1.10844,1.10928,11000000.0
2008-10-17 10:57:00,1.1096,1.10995,1.10912,1.10912,11000000.0
2008-10-17 10:58:00,1.10923,1.10936,1.10874,1.10905,18000000.0
2008-10-17 10:59:00,1.10926,1.10932,1.10866,1.10866,16600000.0
2008-10-17 11:00:00,1.10926,1.10945,1.10902,1.10936,24400000.0
2008-10-17 11:01:00,1.10892,1.10911,1.10856,1.10889,15800000.0
2008-10-17 11:02:00,1.10846,1.10876,1.10786,1.10798,29400000.0
2008-10-17 11:03:00,1.10801,1.10893,1.10801,1.10864,15200000.0
2008-10-17 11:04:00,1.10868,1.10908,1.10854,1.10896,25200000.0
2008-10-17 11:05:00,1.10931,1.10931,1.1087,1.1087,18000000.0
2008-10-17 11:06:00,1.10826,1.10904,1.10823,1.10847,17800000.0
2008-10-17 11:07:00,1.108,1.10933,1.108,1.10933,10600000.0
2008-10-17 11:08:00,1.10933,1.1095,1.10876,1.10884,18400000.0
2008-10-17 11:09:00,1.10897,1.10929,1.10894,1.10923,17600000.0
2008-10-17 11:10:00,1.10908,1.10928,1.10873,1.10916,48400000.0
2008-10-17 11:11:00,1.10838,1.10894,1.10798,1.10818,22800000.0
2008-10-17 11:12:00,1.10788,1.10833,1.10788,1.10828,16800000.0
2008-10-17 11:13:00,1.10788,1.10883,1.10788,1.10883,13600000.0
2008-10-17 11:14:00,1.10861,1.10861,1.10777,1.10777,11200000.0
2008-10-17 11:15:00,1.10816,1.10816,1.1077,1.1079,40200000.0
2008-10-17 11:16:00,1.10753,1.10753,1.10688,1.10705,13400000.0
2008-10-17 11:17:00,1.10729,1.10775,1.10729,1.10732,28200000.0
2008-10-17 11:18:00,1.10749,1.10803,1.10749,1.10803,17600000.0
2008-10-17 11:19:00,1.10777,1.10798,1.10735,1.10777,16400000.0
2008-10-17 11:20:00,1.10727,1.10735,1.1071,1.10722,24000000.0
2008-10-17 11:21:00,1.10726,1.1075,1.10709,1.1072,19600000.0
2008-10-17 11:22:00,1.10646,1.10674,1.10596,1.10596,32600000.0
2008-10-17 11:23:00,1.10526,1.10613,1.10526,1.10613,17400000.0
2008-10-17 11:24:00,1.10641,1.10735,1.10632,1.10669,14200000.0
2008-10-17 11:25:00,1.10662,1.10823,1.10636,1.10823,23600000.0
2008-10-17 11:26:00,1.10786,1.10837,1.10772,1.10837,18800000.0
2008-10-17 11:27:00,1.10761,1.10761,1.10654,1.10654,25800000.0
2008-10-17 11:28:00,1.10569,1.10619,1.10542,1.10616,17200000.0
2008-10-17 11:29:00,1.10668,1.10717,1.10663,1.10673,17700000.0
2008-10-17 11:30:00,1.10685,1.1077,1.10685,1.1077,13800000.0
2008-10-17 11:31:00,1.10782,1.10815,1.10751,1.10752,18000000.0
2008-10-17 11:32:00,1.10773,1.10778,1.10701,1.10701,17400000.0
2008-10-17 11:33:00,1.10641,1.10712,1.10628,1.10712,17000000.0
2008-10-17 11:34:00,1.106,1.10624,1.10522,1.10522,26200000.0
2008-10-17 11:35:00,1.10492,1.10614,1.10492,1.10595,9800000.0
2008-10-17 11:36:00,1.10616,1.10616,1.10564,1.10582,20400000.0
2008-10-17 11:37:00,1.1063,1.10668,1.1063,1.10647,14400000.0
2008-10-17 11:38:00,1.1067,1.10695,1.1067,1.10693,16400000.0
2008-10-17 11:39:00,1.10639,1.10639,1.10569,1.10569,16800000.0
2008-10-17 11:40:00,1.10559,1.10587,1.10542,1.10577,11000000.0
2008-10-17 11:41:00,1.10613,1.10658,1.10589,1.10589,14600000.0
2008-10-17 11:42:00,1.10541,1.10615,1.10541,1.10574,14800000.0
2008-10-17 11:43:00,1.106,1.1067,1.106,1.10643,15000000.0
2008-10-17 11:44:00,1.1063,1.10632,1.10602,1.10605,18600000.0
2008-10-17 11:45:00,1.10609,1.10609,1.10546,1.10557,18600000.0
2008-10-17 11:46:00,1.10523,1.10597,1.10506,1.10594,25800000.0
2008-10-17 11:47:00,1.10594,1.10606,1.10516,1.10606,18800000.0
2008-10-17 11:48:00,1.10639,1.10664,1.10604,1.10664,28400000.0
2008-10-17 11:49:00,1.10658,1.10728,1.10658,1.10716,13800000.0
2008-10-17 11:50:00,1.10718,1.10766,1.10716,1.10733,16600000.0
2008-10-17 11:51:00,1.10704,1.10728,1.10682,1.10715,17800000.0
2008-10-17 11:52:00,1.1069,1.10723,1.1064,1.1069,11400000.0
2008-10-17 11:53:00,1.10667,1.10763,1.10667,1.10733,10000000.0
2008-10-17 11:54:00,1.10773,1.10773,1.10648,1.10648,33200000.0
2008-10-17 11:55:00,1.10627,1.10639,1.10542,1.10542,19400000.0
2008-10-17 11:56:00,1.10538,1.10552,1.10491,1.10503,16200000.0
2008-10-17 11:57:00,1.10556,1.10588,1.10535,1.10566,10000000.0
2008-10-17 11:58:00,1.10542,1.10603,1.10542,1.10577,18200000.0
2008-10-17 11:59:00,1.10569,1.10569,1.10486,1.10537,12400000.0
2008-10-17 12:00:00,1.1045,1.10568,1.10431,1.10568,21800000.0
2008-10-17 12:01:00,1.10681,1.10681,1.10619,1.10633,17200000.0
2008-10-17 12:02:00,1.10675,1.10722,1.10626,1.10722,20000000.0
2008-10-17 12:03:00,1.10727,1.10792,1.10727,1.10779,14200000.0
2008-10-17 12:04:00,1.10794,1.10821,1.1079,1.10794,19800000.0
2008-10-17 12:05:00,1.1079,1.10838,1.10767,1.10838,49800000.0
2008-10-17 12:06:00,1.10827,1.10849,1.10796,1.10827,55600000.0
2008-10-17 12:07:00,1.10828,1.10828,1.10732,1.10736,23600000.0
2008-10-17 12:08:00,1.10796,1.10796,1.10701,1.10711,35000000.0
2008-10-17 12:09:00,1.10673,1.10713,1.10646,1.10707,21400000.0
2008-10-17 12:10:00,1.10718,1.10728,1.10695,1.10697,67600000.0
2008-10-17 12:11:00,1.10699,1.10755,1.10699,1.10737,36800000.0
2008-10-17 12:12:00,1.10765,1.10813,1.10765,1.10813,12400000.0
2008-10-17 12:13:00,1.10836,1.10855,1.10792,1.10792,28000000.0
2008-10-17 12:14:00,1.10749,1.10761,1.1074,1.10761,48000000.0
2008-10-17 12:15:00,1.10794,1.10821,1.10791,1.10815,17800000.0
2008-10-17 12:16:00,1.10833,1.10853,1.10818,1.10824,15800000.0
2008-10-17 12:17:00,1.10821,1.10839,1.10798,1.10814,64400000.0
2008-10-17 12:18:00,1.10796,1.10849,1.10796,1.10832,95800000.0
2008-10-17 12:19:00,1.10866,1.10888,1.10862,1.10862,29800000.0
2008-10-17 12:20:00,1.10894,1.10894,1.10838,1.10839,52200000.0
2008-10-17 12:21:00,1.10839,1.10858,1.10778,1.10829,60800000.0
2008-10-17 12:22:00,1.10839,1.10907,1.10839,1.10897,72000000.0
2008-10-17 12:23:00,1.10877,1.10963,1.10875,1.10963,25800000.0
2008-10-17 12:24:00,1.11041,1.11137,1.11041,1.11137,55200000.0
2008-10-17 12:25:00,1.11033,1.111,1.11033,1.11087,140200000.0
2008-10-17 12:26:00,1.11097,1.11097,1.11053,1.1109,12200000.0
2008-10-17 12:27:00,1.11098,1.11103,1.11074,1.11087,20200000.0
2008-10-17 12:28:00,1.11098,1.11119,1.11097,1.11119,39600000.0
2008-10-17 12:29:00,1.11061,1.11061,1.11021,1.11021,15400000.0
2008-10-17 12:30:00,1.11017,1.11068,1.11017,1.11034,17800000.0
2008-10-17 12:31:00,1.11044,1.11044,1.10967,1.10967,118400000.0
2008-10-17 12:32:00,1.10978,1.11018,1.10965,1.10976,100800000.0
2008-10-17 12:33:00,1.10942,1.10971,1.1092,1.1096,129200000.0
2008-10-17 12:34:00,1.10918,1.10953,1.10908,1.1095,95800000.0
2008-10-17 12:35:00,1.1091,1.1091,1.10862,1.10862,44600000.0
2008-10-17 12:36:00,1.10914,1.10956,1.10914,1.10927,50000000.0
2008-10-17 12:37:00,1.10911,1.11014,1.10908,1.1101,49800000.0
2008-10-17 12:38:00,1.10986,1.11015,1.1094,1.1094,25000000.0
2008-10-17 12:39:00,1.10972,1.11003,1.10963,1.10974,46400000.0
2008-10-17 12:40:00,1.11014,1.11089,1.11014,1.11048,54300000.0
2008-10-17 12:41:00,1.11087,1.11163,1.11087,1.11093,19600000.0
2008-10-17 12:42:00,1.11111,1.11145,1.11099,1.11099,56000000.0
2008-10-17 12:43:00,1.1107,1.1107,1.11035,1.11061,24400000.0
2008-10-17 12:44:00,1.11071,1.1113,1.11064,1.11112,40400000.0
2008-10-17 12:45:00,1.11109,1.11168,1.11103,1.11158,57600000.0
2008-10-17 12:46:00,1.11187,1.11228,1.11187,1.11224,32400000.0
2008-10-17 12:47:00,1.11239,1.11243,1.11095,1.11095,26200000.0
2008-10-17 12:48:00,1.11055,1.11073,1.11055,1.11057,42800000.0
2008-10-17 12:49:00,1.11054,1.11054,1.11013,1.11019,31600000.0
2008-10-17 12:50:00,1.10995,1.10995,1.10935,1.10935,7200000.0
2008-10-17 12:51:00,1.10936,1.10947,1.10925,1.1093,29800000.0
2008-10-17 12:52:00,1.1095,1.1095,1.10874,1.10923,99200000.0
2008-10-17 12:53:00,1.10965,1.10965,1.10881,1.10921,100400000.0
2008-10-17 12:54:00,1.1096,1.10989,1.1094,1.1094,59200000.0
2008-10-17 12:55:00,1.10856,1.10856,1.10821,1.10842,66200000.0
2008-10-17 12:56:00,1.10854,1.10855,1.10799,1.10848,21800000.0
2008-10-17 12:57:00,1.1091,1.1091,1.10817,1.10817,23600000.0
2008-10-17 12:58:00,1.10795,1.10826,1.10791,1.10817,16800000.0
2008-10-17 12:59:00,1.10838,1.10931,1.10838,1.10931,15200000.0
2008-10-17 13:00:00,1.10945,1.10945,1.10922,1.10922,28200000.0
2008-10-17 13:01:00,1.10954,1.10996,1.10922,1.10958,82200000.0
2008-10-17 13:02:00,1.10985,1.11061,1.10985,1.1101,118200000.0
2008-10-17 13:03:00,1.10939,1.11007,1.10932,1.10967,125400000.0
2008-10-17 13:04:00,1.11022,1.11101,1.11014,1.11084,18600000.0
2008-10-17 13:05:00,1.11069,1.11069,1.10996,1.11,15400000.0
2008-10-17 13:06:00,1.10972,1.11053,1.10972,1.11011,80400000.0
2008-10-17 13:07:00,1.11052,1.11052,1.11019,1.11031,46200000.0
2008-10-17 13:08:00,1.11011,1.11052,1.1098,1.1098,64600000.0
2008-10-17 13:09:00,1.10943,1.10955,1.10884,1.10884,68600000.0
2008-10-17 13:10:00,1.10858,1.10918,1.10858,1.10918,32200000.0
2008-10-17 13:11:00,1.10933,1.10943,1.10906,1.10917,21000000.0
2008-10-17 13:12:00,1.10921,1.10934,1.10917,1.10933,41800000.0
2008-10-17 13:13:00,1.10928,1.10976,1.10928,1.10971,66800000.0
2008-10-17 13:14:00,1.1104,1.11101,1.1103,1.11086,15400000.0
2008-10-17 13:15:00,1.11118,1.11118,1.1103,1.1103,10600000.0
2008-10-17 13:16:00,1.11051,1.11065,1.1098,1.11065,19800000.0
2008-10-17 13:17:00,1.11046,1.11046,1.10988,1.1099,17800000.0
2008-10-17 13:18:00,1.10959,1.10959,1.10895,1.10895,10400000.0
2008-10-17 13:19:00,1.10868,1.10869,1.10805,1.10805,25400000.0
2008-10-17 13:20:00,1.10831,1.10879,1.10822,1.10822,59600000.0
2008-10-17 13:21:00,1.10833,1.10841,1.1082,1.1082,58000000.0
2008-10-17 13:22:00,1.10814,1.1084,1.10783,1.10827,13000000.0
2008-10-17 13:23:00,1.10955,1.10955,1.10818,1.10846,12000000.0
2008-10-17 13:24:00,1.1082,1.10862,1.1082,1.10862,4200000.0
2008-10-17 13:25:00,1.10903,1.10915,1.10886,1.10911,15800000.0
2008-10-17 13:26:00,1.10931,1.10955,1.10931,1.10955,24400000.0
2008-10-17 13:27:00,1.1094,1.10986,1.10902,1.1095,61000000.0
2008-10-17 13:28:00,1.10913,1.10924,1.10765,1.10765,93400000.0
2008-10-17 13:29:00,1.10768,1.10875,1.10768,1.10807,21400000.0
2008-10-17 13:30:00,1.10948,1.10961,1.10909,1.10916,31000000.0
2008-10-17 13:31:00,1.10958,1.10974,1.10942,1.10942,11200000.0
2008-10-17 13:32:00,1.10992,1.11039,1.10982,1.10982,35800000.0
2008-10-17 13:33:00,1.11011,1.11047,1.10999,1.11015,65200000.0
2008-10-17 13:34:00,1.11038,1.1108,1.11002,1.11002,16200000.0
2008-10-17 13:35:00,1.11001,1.11051,1.11,1.11051,16400000.0
2008-10-17 13:36:00,1.11101,1.11164,1.11089,1.11134,19800000.0
2008-10-17 13:37:00,1.11116,1.11231,1.11116,1.11227,44400000.0
2008-10-17 13:38:00,1.11182,1.11257,1.11182,1.11231,15200000.0
2008-10-17 13:39:00,1.11236,1.11301,1.11229,1.11281,17200000.0
2008-10-17 13:40:00,1.11252,1.11264,1.1121,1.1121,25000000.0
2008-10-17 13:41:00,1.11104,1.11164,1.11083,1.11164,15000000.0
2008-10-17 13:42:00,1.11186,1.11233,1.11148,1.11165,53000000.0
2008-10-17 13:43:00,1.11141,1.11179,1.11124,1.11141,62200000.0
2008-10-17 13:44:00,1.11098,1.11159,1.11098,1.11159,15400000.0
2008-10-17 13:45:00,1.11137,1.11137,1.11082,1.11088,16600000.0
2008-10-17 13:46:00,1.11062,1.11091,1.11062,1.1107,51000000.0
2008-10-17 13:47:00,1.11045,1.11066,1.11025,1.11031,45600000.0
2008-10-17 13:48:00,1.11007,1.11025,1.10985,1.1099,11800000.0
2008-10-17 13:49:00,1.10988,1.11055,1.10988,1.11055,13800000.0
2008-10-17 13:50:00,1.1101,1.1101,1.10986,1.10986,17200000.0
2008-10-17 13:51:00,1.11006,1.11046,1.11006,1.11046,53200000.0
2008-10-17 13:52:00,1.11047,1.11047,1.10971,1.10971,17800000.0
2008-10-17 13:53:00,1.1099,1.11038,1.10986,1.11009,10400000.0
2008-10-17 13:54:00,1.10966,1.1103,1.10966,1.10988,37600000.0
2008-10-17 13:55:00,1.11003,1.11064,1.11003,1.1101,14800000.0
2008-10-17 13:56:00,1.10992,1.11029,1.10984,1.11019,26200000.0
2008-10-17 13:57:00,1.11002,1.11077,1.11002,1.11077,25200000.0
2008-10-17 13:58:00,1.1108,1.11141,1.1108,1.1113,79400000.0
2008-10-17 13:59:00,1.1115,1.11179,1.11138,1.11175,67500000.0
2008-10-17 14:00:00,1.11183,1.1129,1.11183,1.1129,33200000.0
2008-10-17 14:01:00,1.11253,1.11262,1.11227,1.11256,61600000.0
2008-10-17 14:02:00,1.113,1.1132,1.11288,1.1132,19000000.0
2008-10-17 14:03:00,1.1125,1.11281,1.1125,1.11281,23200000.0
2008-10-17 14:04:00,1.11288,1.11298,1.11229,1.11229,22400000.0
2008-10-17 14:05:00,1.11206,1.11206,1.11159,1.11191,18400000.0
2008-10-17 14:06:00,1.11205,1.11321,1.11205,1.11321,22000000.0
2008-10-17 14:07:00,1.11347,1.11354,1.11331,1.11347,38800000.0
2008-10-17 14:08:00,1.1135,1.11356,1.11289,1.11305,24000000.0
2008-10-17 14:09:00,1.11368,1.11372,1.11301,1.11301,24000000.0
2008-10-17 14:10:00,1.11284,1.11309,1.11284,1.11294,26600000.0
2008-10-17 14:11:00,1.11356,1.11374,1.11267,1.11267,43200000.0
2008-10-17 14:12:00,1.11262,1.11275,1.11236,1.11275,17600000.0
2008-10-17 14:13:00,1.11239,1.1124,1.11214,1.11234,15200000.0
2008-10-17 14:14:00,1.11243,1.11269,1.1121,1.11269,50000000.0
2008-10-17 14:15:00,1.1131,1.11327,1.11281,1.11294,13000000.0
2008-10-17 14:16:00,1.11294,1.11294,1.1124,1.11241,16400000.0
2008-10-17 14:17:00,1.11218,1.11218,1.11164,1.11164,11600000.0
2008-10-17 14:18:00,1.11146,1.1117,1.11144,1.1117,19600000.0
2008-10-17 14:19:00,1.11168,1.11199,1.11156,1.11174,65400000.0
2008-10-17 14:20:00,1.11091,1.11097,1.11071,1.11076,40400000.0
2008-10-17 14:21:00,1.11101,1.11102,1.11056,1.11102,22600000.0
2008-10-17 14:22:00,1.11028,1.11103,1.11019,1.11103,25600000.0
2008-10-17 14:23:00,1.11107,1.11107,1.11013,1.11045,9600000.0
2008-10-17 14:24:00,1.11203,1.11293,1.11153,1.11293,20000000.0
2008-10-17 14:25:00,1.11346,1.11406,1.11346,1.11348,21800000.0
2008-10-17 14:26:00,1.11328,1.1137,1.11282,1.11368,24400000.0
2008-10-17 14:27:00,1.11371,1.1142,1.11371,1.11385,56200000.0
2008-10-17 14:28:00,1.11157,1.11157,1.11011,1.11052,40200000.0
2008-10-17 14:29:00,1.11116,1.11118,1.11101,1.11115,35200000.0
2008-10-17 14:30:00,1.11097,1.11117,1.11091,1.11117,42400000.0
2008-10-17 14:31:00,1.11045,1.11045,1.10843,1.10843,12400000.0
2008-10-17 14:32:00,1.1091,1.10992,1.1091,1.10977,9800000.0
2008-10-17 14:33:00,1.10994,1.11051,1.10994,1.11046,36000000.0
2008-10-17 14:34:00,1.11106,1.11263,1.11106,1.11263,56600000.0
2008-10-17 14:35:00,1.1127,1.11319,1.11243,1.11243,83400000.0
2008-10-17 14:36:00,1.11216,1.11235,1.1118,1.11199,54400000.0
2008-10-17 14:37:00,1.11247,1.11325,1.11247,1.11302,16800000.0
2008-10-17 14:38:00,1.1131,1.1131,1.1127,1.11282,26200000.0
2008-10-17 14:39:00,1.11234,1.11281,1.11189,1.11281,83800000.0
2008-10-17 14:40:00,1.11314,1.11338,1.11308,1.11311,40600000.0
2008-10-17 14:41:00,1.11318,1.11319,1.11208,1.11208,84400000.0
2008-10-17 14:42:00,1.11191,1.11229,1.11172,1.11181,11800000.0
2008-10-17 14:43:00,1.11195,1.11195,1.11042,1.11042,34400000.0
2008-10-17 14:44:00,1.11072,1.11072,1.11039,1.1105,10800000.0
2008-10-17 14:45:00,1.10977,1.10977,1.10829,1.10856,23800000.0
2008-10-17 14:46:00,1.10925,1.10925,1.10871,1.10871,20600000.0
2008-10-17 14:47:00,1.10864,1.10893,1.10864,1.10866,36000000.0
2008-10-17 14:48:00,1.10892,1.11016,1.10892,1.11012,44000000.0
2008-10-17 14:49:00,1.1108,1.1111,1.1105,1.1111,78000000.0
2008-10-17 14:50:00,1.11085,1.11088,1.11021,1.11025,78000000.0
2008-10-17 14:51:00,1.11056,1.11229,1.11045,1.11229,21600000.0
2008-10-17 14:52:00,1.11275,1.11328,1.11275,1.11328,27600000.0
2008-10-17 14:53:00,1.11281,1.11284,1.11169,1.11182,108200000.0
2008-10-17 14:54:00,1.11291,1.11362,1.11199,1.11199,25400000.0
2008-10-17 14:55:00,1.11183,1.1125,1.11183,1.11226,22000000.0
2008-10-17 14:56:00,1.11255,1.11354,1.11248,1.11354,40000000.0
2008-10-17 14:57:00,1.11373,1.11446,1.11373,1.11446,57200000.0
2008-10-17 14:58:00,1.11464,1.11545,1.11407,1.11545,12200000.0
2008-10-17 14:59:00,1.1158,1.11591,1.11559,1.11591,37200000.0
2008-10-17 15:00:00,1.11629,1.11629,1.11538,1.11569,7400000.0
2008-10-17 15:01:00,1.11577,1.11599,1.11556,1.11588,10600000.0
2008-10-17 15:02:00,1.11647,1.11685,1.11576,1.11588,14000000.0
2008-10-17 15:03:00,1.11578,1.11578,1.11448,1.11454,33200000.0
2008-10-17 15:04:00,1.11399,1.11505,1.11388,1.11505,72600000.0
2008-10-17 15:05:00,1.11551,1.11605,1.11551,1.11552,97200000.0
2008-10-17 15:06:00,1.11571,1.11571,1.11514,1.1156,11600000.0
2008-10-17 15:07:00,1.11601,1.11601,1.11516,1.11516,53600000.0
2008-10-17 15:08:00,1.11495,1.11524,1.11475,1.11517,29400000.0
2008-10-17 15:09:00,1.11496,1.115,1.11423,1.11442,14800000.0
2008-10-17 15:10:00,1.11435,1.11435,1.11369,1.1137,15000000.0
2008-10-17 15:11:00,1.11327,1.11381,1.11327,1.11338,80200000.0
2008-10-17 15:12:00,1.11384,1.11441,1.11384,1.11438,85400000.0
2008-10-17 15:13:00,1.11424,1.11424,1.1125,1.1125,93400000.0
2008-10-17 15:14:00,1.11275,1.11339,1.11263,1.11263,97200000.0
2008-10-17 15:15:00,1.11242,1.1126,1.11144,1.11156,72000000.0
2008-10-17 15:16:00,1.11126,1.11246,1.11126,1.11246,17000000.0
2008-10-17 15:17:00,1.11244,1.11244,1.11162,1.11168,82400000.0
2008-10-17 15:18:00,1.11269,1.11287,1.11209,1.11246,91800000.0
2008-10-17 15:19:00,1.11268,1.11268,1.11167,1.11167,78000000.0
2008-10-17 15:20:00,1.11171,1.11245,1.11164,1.11245,135000000.0
2008-10-17 15:21:00,1.11298,1.11358,1.11298,1.11325,78200000.0
2008-10-17 15:22:00,1.11342,1.11455,1.11342,1.11455,38800000.0
2008-10-17 15:23:00,1.11438,1.11447,1.11412,1.11418,57000000.0
2008-10-17 15:24:00,1.11406,1.11563,1.11406,1.11524,19800000.0
2008-10-17 15:25:00,1.11553,1.11555,1.11491,1.11555,15400000.0
2008-10-17 15:26:00,1.1151,1.11579,1.1151,1.11568,47400000.0
2008-10-17 15:27:00,1.11594,1.11661,1.11588,1.11588,101400000.0
2008-10-17 15:28:00,1.11574,1.11636,1.11516,1.11636,114200000.0
2008-10-17 15:29:00,1.11837,1.11933,1.11837,1.11928,13400000.0
2008-10-17 15:30:00,1.11868,1.11868,1.11796,1.11796,7800000.0
2008-10-17 15:31:00,1.11744,1.11744,1.11672,1.11689,65000000.0
2008-10-17 15:32:00,1.11638,1.11658,1.11617,1.11642,18000000.0
2008-10-17 15:33:00,1.11638,1.11698,1.11585,1.11698,112500000.0
2008-10-17 15:34:00,1.11643,1.11659,1.11586,1.11615,96600000.0
2008-10-17 15:35:00,1.11605,1.11785,1.11605,1.11755,83400000.0
2008-10-17 15:36:00,1.11754,1.11919,1.11754,1.11919,111400000.0
2008-10-17 15:37:00,1.11936,1.11969,1.11876,1.11876,125200000.0
2008-10-17 15:38:00,1.11908,1.11908,1.11802,1.11842,11800000.0
2008-10-17 15:39:00,1.11764,1.11872,1.11764,1.11872,17800000.0
2008-10-17 15:40:00,1.11904,1.11962,1.11904,1.11962,100800000.0
2008-10-17 15:41:00,1.11979,1.12144,1.11979,1.12129,10400000.0
2008-10-17 15:42:00,1.1211,1.12158,1.12061,1.12149,87400000.0
2008-10-17 15:43:00,1.12236,1.1231,1.12234,1.1231,103200000.0
2008-10-17 15:44:00,1.1229,1.12302,1.12235,1.12279,132400000.0
2008-10-17 15:45:00,1.12297,1.12378,1.12297,1.12354,85800000.0
2008-10-17 15:46:00,1.12432,1.12452,1.12408,1.12408,62600000.0
2008-10-17 15:47:00,1.12401,1.12409,1.12346,1.12346,111600000.0
2008-10-17 15:48:00,1.1225,1.12285,1.12219,1.12281,96400000.0
2008-10-17 15:49:00,1.12334,1.12334,1.12266,1.12294,59200000.0
2008-10-17 15:50:00,1.12321,1.12394,1.12302,1.12379,113600000.0
2008-10-17 15:51:00,1.12366,1.12396,1.12355,1.12355,95600000.0
2008-10-17 15:52:00,1.12272,1.12283,1.12242,1.12242,88800000.0
2008-10-17 15:53:00,1.12181,1.12264,1.12181,1.12264,92600000.0
2008-10-17 15:54:00,1.12405,1.12429,1.12402,1.1242,49000000.0
2008-10-17 15:55:00,1.12402,1.1246,1.12385,1.12446,61400000.0
2008-10-17 15:56:00,1.12449,1.12492,1.12436,1.12449,89400000.0
2008-10-17 15:57:00,1.12409,1.12409,1.12189,1.12189,59400000.0
2008-10-17 15:58:00,1.12218,1.12254,1.12169,1.12252,99600000.0
2008-10-17 15:59:00,1.12377,1.12522,1.12377,1.12522,95400000.0
2008-10-17 16:00:00,1.12483,1.12515,1.1238,1.1238,95400000.0
2008-10-17 16:01:00,1.12318,1.12389,1.12251,1.12389,15800000.0
2008-10-17 16:02:00,1.12341,1.12341,1.12193,1.12193,82600000.0
2008-10-17 16:03:00,1.12082,1.12187,1.12082,1.1214,82600000.0
2008-10-17 16:04:00,1.12133,1.123,1.12133,1.12216,96800000.0
2008-10-17 16:05:00,1.12221,1.12264,1.12185,1.12264,100600000.0
2008-10-17 16:06:00,1.12132,1.12153,1.12061,1.12065,118600000.0
2008-10-17 16:07:00,1.12138,1.12228,1.12138,1.12228,81800000.0
2008-10-17 16:08:00,1.12202,1.12233,1.12194,1.12195,85400000.0
2008-10-17 16:09:00,1.12111,1.12111,1.12048,1.12048,10600000.0
2008-10-17 16:10:00,1.12059,1.12112,1.12033,1.12077,86800000.0
2008-10-17 16:11:00,1.12126,1.12195,1.12116,1.12125,108800000.0
2008-10-17 16:12:00,1.12142,1.12185,1.12138,1.12138,68200000.0
2008-10-17 16:13:00,1.12137,1.12313,1.12137,1.12274,118600000.0
2008-10-17 16:14:00,1.12293,1.1238,1.1229,1.12304,110000000.0
2008-10-17 16:15:00,1.12279,1.12423,1.12279,1.12423,84400000.0
2008-10-17 16:16:00,1.12465,1.1249,1.12447,1.1249,40800000.0
2008-10-17 16:17:00,1.12557,1.12709,1.12557,1.12656,66800000.0
2008-10-17 16:18:00,1.12679,1.12772,1.12679,1.12755,80800000.0
2008-10-17 16:19:00,1.12779,1.12779,1.12583,1.12654,34400000.0
2008-10-17 16:20:00,1.12654,1.12654,1.12525,1.1253,37800000.0
2008-10-17 16:21:00,1.12532,1.12533,1.12447,1.12533,116200000.0
2008-10-17 16:22:00,1.1256,1.12626,1.12506,1.12566,140000000.0
2008-10-17 16:23:00,1.12609,1.12641,1.12577,1.12597,86000000.0
2008-10-17 16:24:00,1.12564,1.12589,1.12536,1.12541,56400000.0
2008-10-17 16:25:00,1.12514,1.12551,1.12505,1.12551,98400000.0
2008-10-17 16:26:00,1.12607,1.12607,1.12523,1.12525,22000000.0
2008-10-17 16:27:00,1.12417,1.12417,1.12238,1.12238,81400000.0
2008-10-17 16:28:00,1.12235,1.1239,1.12235,1.1239,74800000.0
2008-10-17 16:29:00,1.12489,1.12489,1.12439,1.12473,11400000.0
2008-10-17 16:30:00,1.1251,1.1251,1.1239,1.1239,71800000.0
2008-10-17 16:31:00,1.12346,1.12377,1.12318,1.12368,105000000.0
2008-10-17 16:32:00,1.12358,1.12384,1.12309,1.12332,116000000.0
2008-10-17 16:33:00,1.12391,1.12462,1.12382,1.12382,125200000.0
2008-10-17 16:34:00,1.12403,1.12403,1.12285,1.12285,115400000.0
2008-10-17 16:35:00,1.1223,1.12325,1.1223,1.12325,74600000.0
2008-10-17 16:36:00,1.12353,1.12447,1.12353,1.12429,70000000.0
2008-10-17 16:37:00,1.1236,1.1236,1.12192,1.12218,125800000.0
2008-10-17 16:38:00,1.12242,1.12419,1.12242,1.12376,96600000.0
2008-10-17 16:39:00,1.12334,1.12389,1.12321,1.12387,98600000.0
2008-10-17 16:40:00,1.124,1.124,1.12214,1.12214,27400000.0
2008-10-17 16:41:00,1.12203,1.12259,1.12203,1.12259,42400000.0
2008-10-17 16:42:00,1.12275,1.12292,1.12206,1.12206,57000000.0
2008-10-17 16:43:00,1.12264,1.1233,1.12254,1.12326,17400000.0
2008-10-17 16:44:00,1.12319,1.12333,1.12067,1.12067,22600000.0
2008-10-17 16:45:00,1.12137,1.12211,1.12137,1.122,15800000.0
2008-10-17 16:46:00,1.12157,1.12171,1.12097,1.12171,43400000.0
2008-10-17 16:47:00,1.12194,1.1229,1.12194,1.12284,13200000.0
2008-10-17 16:48:00,1.12336,1.12336,1.12282,1.12292,11800000.0
2008-10-17 16:49:00,1.12286,1.12353,1.12286,1.12353,48200000.0
2008-10-17 16:50:00,1.12387,1.12415,1.12374,1.12415,45400000.0
2008-10-17 16:51:00,1.12265,1.12265,1.12206,1.12259,30200000.0
2008-10-17 16:52:00,1.12296,1.12296,1.12184,1.12184,91800000.0
2008-10-17 16:53:00,1.12099,1.12099,1.11965,1.11968,54000000.0
2008-10-17 16:54:00,1.1205,1.12074,1.12016,1.1202,43000000.0
2008-10-17 16:55:00,1.11979,1.12015,1.11968,1.11968,107600000.0
2008-10-17 16:56:00,1.11975,1.11975,1.11869,1.11869,16600000.0
2008-10-17 16:57:00,1.1189,1.11894,1.11837,1.11838,52800000.0
2008-10-17 16:58:00,1.11917,1.11951,1.11901,1.11901,70800000.0
2008-10-17 16:59:00,1.1179,1.11836,1.11671,1.11671,107400000.0
2008-10-17 17:00:00,1.11703,1.11768,1.11698,1.11764,97400000.0
2008-10-17 17:01:00,1.11803,1.11858,1.11716,1.11716,19200000.0
2008-10-17 17:02:00,1.11697,1.11749,1.11696,1.11724,24600000.0
2008-10-17 17:03:00,1.11754,1.11794,1.11753,1.11753,72000000.0
2008-10-17 17:04:00,1.11747,1.11799,1.11709,1.11799,96600000.0
2008-10-17 17:05:00,1.11848,1.11921,1.11822,1.11831,91000000.0
2008-10-17 17:06:00,1.11812,1.11909,1.11807,1.11871,81200000.0
2008-10-17 17:07:00,1.11859,1.11902,1.11817,1.11884,89800000.0
2008-10-17 17:08:00,1.11876,1.11882,1.11817,1.11817,123000000.0
2008-10-17 17:09:00,1.119,1.11966,1.11899,1.11959,115600000.0
2008-10-17 17:10:00,1.11987,1.12076,1.11977,1.12069,100000000.0
2008-10-17 17:11:00,1.12178,1.12188,1.12127,1.1213,46800000.0
2008-10-17 17:12:00,1.12097,1.12097,1.12026,1.12062,128800000.0
2008-10-17 17:13:00,1.11997,1.12065,1.11997,1.12058,59600000.0
2008-10-17 17:14:00,1.12111,1.12181,1.12099,1.12142,90600000.0
2008-10-17 17:15:00,1.12154,1.12185,1.12129,1.12154,107800000.0
2008-10-17 17:16:00,1.12174,1.12199,1.12154,1.12199,20200000.0
2008-10-17 17:17:00,1.12215,1.12251,1.12187,1.1219,110200000.0
2008-10-17 17:18:00,1.12168,1.12235,1.12143,1.12235,124400000.0
2008-10-17 17:19:00,1.12216,1.12216,1.12111,1.12184,94800000.0
2008-10-17 17:20:00,1.12198,1.12198,1.12055,1.12055,120600000.0
2008-10-17 17:21:00,1.12033,1.12092,1.12033,1.12075,86800000.0
2008-10-17 17:22:00,1.11966,1.12015,1.11915,1.12015,119800000.0
2008-10-17 17:23:00,1.12072,1.12146,1.12059,1.12138,148100000.0
2008-10-17 17:24:00,1.12132,1.12147,1.12102,1.12115,128000000.0
2008-10-17 17:25:00,1.12089,1.12168,1.12057,1.12059,135800000.0
2008-10-17 17:26:00,1.12059,1.12154,1.12055,1.12126,129000000.0
2008-10-17 17:27:00,1.12101,1.12116,1.12071,1.12071,75000000.0
2008-10-17 17:28:00,1.12085,1.12155,1.1206,1.1206,114000000.0
2008-10-17 17:29:00,1.12075,1.12124,1.12054,1.12124,160000000.0
2008-10-17 17:30:00,1.12147,1.12172,1.12099,1.12147,107600000.0
2008-10-17 17:31:00,1.12141,1.1219,1.121,1.12156,102800000.0
2008-10-17 17:32:00,1.12226,1.12255,1.12176,1.12222,76000000.0
2008-10-17 17:33:00,1.12201,1.12251,1.12185,1.12197,98700000.0
2008-10-17 17:34:00,1.12179,1.12258,1.12179,1.12258,84200000.0
2008-10-17 17:35:00,1.12228,1.12228,1.12123,1.12123,77400000.0
2008-10-17 17:36:00,1.12104,1.12104,1.1185,1.1185,46200000.0
2008-10-17 17:37:00,1.11852,1.11943,1.11846,1.11943,90200000.0
2008-10-17 17:38:00,1.11982,1.11995,1.11941,1.11961,76200000.0
2008-10-17 17:39:00,1.11918,1.11967,1.11885,1.11967,70400000.0
2008-10-17 17:40:00,1.11978,1.1215,1.11978,1.1215,11800000.0
2008-10-17 17:41:00,1.12232,1.12311,1.12232,1.12311,59400000.0
2008-10-17 17:42:00,1.12261,1.12308,1.1225,1.12295,70400000.0
2008-10-17 17:43:00,1.12316,1.12323,1.12247,1.12247,55800000.0
2008-10-17 17:44:00,1.12178,1.12251,1.12143,1.12251,39400000.0
2008-10-17 17:45:00,1.12187,1.1219,1.12171,1.1219,25200000.0
2008-10-17 17:46:00,1.12209,1.12219,1.12167,1.12167,12200000.0
2008-10-17 17:47:00,1.12165,1.12168,1.1209,1.12153,60200000.0
2008-10-17 17:48:00,1.12176,1.12176,1.12086,1.12086,104000000.0
2008-10-17 17:49:00,1.12202,1.12292,1.12202,1.12259,72000000.0
2008-10-17 17:50:00,1.12294,1.12294,1.12227,1.12227,71600000.0
2008-10-17 17:51:00,1.12179,1.12192,1.12159,1.1216,69600000.0
2008-10-17 17:52:00,1.12138,1.1225,1.12138,1.12209,117000000.0
2008-10-17 17:53:00,1.1226,1.12281,1.12172,1.12172,61000000.0
2008-10-17 17:54:00,1.12143,1.12185,1.12143,1.12166,48400000.0
2008-10-17 17:55:00,1.12148,1.12201,1.12148,1.1216,36800000.0
2008-10-17 17:56:00,1.12212,1.12281,1.12194,1.12197,108800000.0
2008-10-17 17:57:00,1.12233,1.12286,1.12229,1.12255,111200000.0
2008-10-17 17:58:00,1.1228,1.12378,1.1228,1.12289,83000000.0
2008-10-17 17:59:00,1.12167,1.12213,1.1214,1.12213,86800000.0
2008-10-17 18:00:00,1.12231,1.1231,1.12231,1.1231,89600000.0
2008-10-17 18:01:00,1.12237,1.12237,1.12182,1.12216,94200000.0
2008-10-17 18:02:00,1.12259,1.12334,1.12259,1.12334,136800000.0
2008-10-17 18:03:00,1.12302,1.12338,1.12262,1.12282,86200000.0
2008-10-17 18:04:00,1.12287,1.12309,1.12223,1.12223,91600000.0
2008-10-17 18:05:00,1.12244,1.12313,1.12236,1.12313,116000000.0
2008-10-17 18:06:00,1.1236,1.12373,1.12306,1.12319,92800000.0
2008-10-17 18:07:00,1.12337,1.12394,1.12306,1.12306,101600000.0
2008-10-17 18:08:00,1.12335,1.12379,1.12317,1.12317,18200000.0
2008-10-17 18:09:00,1.12331,1.12331,1.12181,1.12307,124200000.0
2008-10-17 18:10:00,1.1233,1.12416,1.12288,1.12396,103800000.0
2008-10-17 18:11:00,1.12389,1.12457,1.12316,1.12316,123200000.0
2008-10-17 18:12:00,1.12278,1.12328,1.12253,1.1228,111200000.0
2008-10-17 18:13:00,1.12274,1.12274,1.12171,1.12189,90400000.0
2008-10-17 18:14:00,1.12261,1.12295,1.12239,1.12295,13200000.0
2008-10-17 18:15:00,1.1235,1.12363,1.12256,1.12289,87400000.0
2008-10-17 18:16:00,1.12286,1.12317,1.1224,1.12241,154300000.0
2008-10-17 18:17:00,1.12211,1.12239,1.1221,1.12226,39200000.0
2008-10-17 18:18:00,1.12229,1.12257,1.12204,1.12239,108400000.0
2008-10-17 18:19:00,1.12269,1.1231,1.12263,1.1231,64600000.0
2008-10-17 18:20:00,1.123,1.12329,1.12261,1.12261,82200000.0
2008-10-17 18:21:00,1.12238,1.12277,1.12194,1.12216,57800000.0
2008-10-17 18:22:00,1.12268,1.12373,1.12218,1.12373,145200000.0
2008-10-17 18:23:00,1.12366,1.12366,1.12223,1.1232,67400000.0
2008-10-17 18:24:00,1.12306,1.1232,1.12231,1.12231,75400000.0
2008-10-17 18:25:00,1.12237,1.1234,1.12237,1.12307,20800000.0
2008-10-17 18:26:00,1.12287,1.12296,1.12248,1.12248,79200000.0
2008-10-17 18:27:00,1.12248,1.12248,1.12181,1.12181,118200000.0
2008-10-17 18:28:00,1.12225,1.12261,1.12188,1.12225,116600000.0
2008-10-17 18:29:00,1.12256,1.12297,1.12226,1.12266,137800000.0
2008-10-17 18:30:00,1.1232,1.1237,1.12274,1.12281,111400000.0
2008-10-17 18:31:00,1.123,1.12304,1.12207,1.12304,114000000.0
2008-10-17 18:32:00,1.12323,1.12369,1.12309,1.12309,131600000.0
2008-10-17 18:33:00,1.12304,1.12316,1.12304,1.12306,63800000.0
2008-10-17 18:34:00,1.12317,1.12317,1.12216,1.12227,109600000.0
2008-10-17 18:35:00,1.12338,1.12446,1.12338,1.12438,94200000.0
2008-10-17 18:36:00,1.12417,1.12417,1.1237,1.12379,41600000.0
2008-10-17 18:37:00,1.12375,1.124,1.12372,1.12377,55000000.0
2008-10-17 18:38:00,1.1243,1.1249,1.1242,1.1248,46800000.0
2008-10-17 18:39:00,1.12359,1.12359,1.12274,1.12303,46800000.0
2008-10-17 18:40:00,1.12331,1.1236,1.12331,1.1236,59000000.0
2008-10-17 18:41:00,1.12411,1.12421,1.12379,1.12385,46000000.0
2008-10-17 18:42:00,1.12378,1.12455,1.12378,1.12455,45200000.0
2008-10-17 18:43:00,1.12509,1.12509,1.12412,1.12499,13200000.0
2008-10-17 18:44:00,1.12465,1.12525,1.12465,1.12525,37600000.0
2008-10-17 18:45:00,1.12529,1.12651,1.12529,1.12651,46000000.0
2008-10-17 18:46:00,1.1263,1.12817,1.12628,1.12817,40600000.0
2008-10-17 18:47:00,1.12904,1.12953,1.12886,1.12897,72000000.0
2008-10-17 18:48:00,1.12938,1.12999,1.12938,1.12958,24000000.0
2008-10-17 18:49:00,1.12996,1.13035,1.12996,1.13019,42200000.0
2008-10-17 18:50:00,1.13032,1.13032,1.12953,1.1297,70200000.0
2008-10-17 18:51:00,1.13001,1.13029,1.12988,1.1299,85800000.0
2008-10-17 18:52:00,1.12956,1.13019,1.12951,1.13019,72800000.0
2008-10-17 18:53:00,1.12994,1.13,1.12938,1.12978,81600000.0
2008-10-17 18:54:00,1.12981,1.13006,1.12932,1.1298,67200000.0
2008-10-17 18:55:00,1.12923,1.12923,1.12884,1.12884,54400000.0
2008-10-17 18:56:00,1.12922,1.12978,1.12922,1.12969,84400000.0
2008-10-17 18:57:00,1.12957,1.12986,1.12919,1.12986,16200000.0
2008-10-17 18:58:00,1.12968,1.1301,1.12922,1.13002,69600000.0
2008-10-17 18:59:00,1.12998,1.13018,1.12967,1.1299,137600000.0
2008-10-17 19:00:00,1.12952,1.12968,1.12898,1.12901,147000000.0
2008-10-17 19:01:00,1.12956,1.13063,1.12956,1.13058,180600000.0
2008-10-17 19:02:00,1.13022,1.13054,1.13004,1.13004,17000000.0
2008-10-17 19:03:00,1.12993,1.13071,1.12993,1.13051,12400000.0
2008-10-17 19:04:00,1.1314,1.1314,1.1313,1.1313,13800000.0
2008-10-17 19:05:00,1.13074,1.13132,1.13074,1.13113,13800000.0
2008-10-17 19:06:00,1.13128,1.13188,1.13128,1.13165,116000000.0
2008-10-17 19:07:00,1.13155,1.13155,1.1311,1.13113,63600000.0
2008-10-17 19:08:00,1.13161,1.13176,1.13086,1.13086,66400000.0
2008-10-17 19:09:00,1.13104,1.13122,1.13081,1.13117,16200000.0
2008-10-17 19:10:00,1.13194,1.13237,1.13194,1.13207,8600000.0
2008-10-17 19:11:00,1.13181,1.13263,1.13181,1.13208,95000000.0
2008-10-17 19:12:00,1.13209,1.13218,1.1318,1.13218,61400000.0
2008-10-17 19:13:00,1.13216,1.13216,1.1315,1.13156,29000000.0
2008-10-17 19:14:00,1.13142,1.13221,1.13141,1.13221,94200000.0
2008-10-17 19:15:00,1.13267,1.13267,1.13176,1.13212,29600000.0
2008-10-17 19:16:00,1.13263,1.13291,1.13245,1.13262,21000000.0
2008-10-17 19:17:00,1.1328,1.13309,1.13251,1.13309,37200000.0
2008-10-17 19:18:00,1.13308,1.13325,1.13243,1.13243,59000000.0
2008-10-17 19:19:00,1.13229,1.13342,1.13229,1.13282,85400000.0
2008-10-17 19:20:00,1.13265,1.13283,1.13257,1.13257,36600000.0
2008-10-17 19:21:00,1.13156,1.13238,1.13156,1.13238,38400000.0
2008-10-17 19:22:00,1.13257,1.13351,1.13257,1.13351,58400000.0
2008-10-17 19:23:00,1.13342,1.13342,1.13263,1.13273,31800000.0
2008-10-17 19:24:00,1.13275,1.13373,1.13275,1.1335,39200000.0
2008-10-17 19:25:00,1.13385,1.13399,1.13352,1.13399,14200000.0
2008-10-17 19:26:00,1.13392,1.13392,1.13281,1.13281,10800000.0
2008-10-17 19:27:00,1.13248,1.13249,1.13115,1.13115,37600000.0
2008-10-17 19:28:00,1.13146,1.13173,1.13136,1.13141,13800000.0
2008-10-17 19:29:00,1.13115,1.13182,1.13115,1.13142,32000000.0
2008-10-17 19:30:00,1.13147,1.13204,1.13147,1.13196,12200000.0
2008-10-17 19:31:00,1.13146,1.13218,1.13116,1.13218,41600000.0
2008-10-17 19:32:00,1.13151,1.13151,1.13028,1.13028,77200000.0
2008-10-17 19:33:00,1.13102,1.13112,1.13027,1.13089,55400000.0
2008-10-17 19:34:00,1.13129,1.13138,1.13102,1.13102,14200000.0
2008-10-17 19:35:00,1.13071,1.13091,1.13019,1.13065,13600000.0
2008-10-17 19:36:00,1.13084,1.13137,1.13084,1.13137,12200000.0
2008-10-17 19:37:00,1.13147,1.13147,1.13052,1.13055,61800000.0
2008-10-17 19:38:00,1.1304,1.13101,1.1304,1.1308,77600000.0
2008-10-17 19:39:00,1.13093,1.13093,1.13049,1.13059,16400000.0
2008-10-17 19:40:00,1.13195,1.13275,1.13195,1.13228,94400000.0
2008-10-17 19:41:00,1.13145,1.13145,1.13072,1.13072,25000000.0
2008-10-17 19:42:00,1.13093,1.13144,1.13092,1.13144,29800000.0
2008-10-17 19:43:00,1.13106,1.13121,1.13106,1.13112,24600000.0
2008-10-17 19:44:00,1.13136,1.13173,1.13134,1.13148,28000000.0
2008-10-17 19:45:00,1.13231,1.13278,1.13221,1.13278,17800000.0
2008-10-17 19:46:00,1.13292,1.133,1.13218,1.13225,20000000.0
2008-10-17 19:47:00,1.13173,1.13225,1.13168,1.13225,54100000.0
2008-10-17 19:48:00,1.13305,1.13343,1.13246,1.13246,90400000.0
2008-10-17 19:49:00,1.13254,1.13294,1.13254,1.13294,53600000.0
2008-10-17 19:50:00,1.13326,1.13396,1.13326,1.13396,37200000.0
2008-10-17 19:51:00,1.13401,1.13412,1.13351,1.13357,39800000.0
2008-10-17 19:52:00,1.13278,1.13341,1.13278,1.13336,15200000.0
2008-10-17 19:53:00,1.13374,1.13374,1.13194,1.13194,66900000.0
2008-10-17 19:54:00,1.1317,1.13281,1.13168,1.13281,16700000.0
2008-10-17 19:55:00,1.13328,1.13339,1.13292,1.13292,15000000.0
2008-10-17 19:56:00,1.13334,1.13355,1.13316,1.13318,40000000.0
2008-10-17 19:57:00,1.13332,1.13378,1.13332,1.13375,12000000.0
2008-10-17 19:58:00,1.13337,1.13361,1.13269,1.13361,13000000.0
2008-10-17 19:59:00,1.13348,1.13348,1.13285,1.13336,91200000.0
2008-10-17 20:00:00,1.13329,1.13387,1.13271,1.13364,147400000.0
2008-10-17 20:01:00,1.1329,1.1329,1.1324,1.13289,11000000.0
2008-10-17 20:02:00,1.13203,1.13203,1.1309,1.13104,7800000.0
2008-10-17 20:03:00,1.13091,1.13157,1.13042,1.13042,23800000.0
2008-10-17 20:04:00,1.1306,1.13096,1.13033,1.13033,92700000.0
2008-10-17 20:05:00,1.12993,1.13066,1.12993,1.13007,88500000.0
2008-10-17 20:06:00,1.12989,1.13007,1.12962,1.13004,9000000.0
2008-10-17 20:07:00,1.12862,1.12862,1.12758,1.12758,9200000.0
2008-10-17 20:08:00,1.12696,1.12746,1.12688,1.12746,47400000.0
2008-10-17 20:09:00,1.12738,1.12738,1.12579,1.1264,90800000.0
2008-10-17 20:10:00,1.12669,1.12687,1.12644,1.12644,17400000.0
2008-10-17 20:11:00,1.12652,1.12655,1.12539,1.12539,11000000.0
2008-10-17 20:12:00,1.12473,1.12485,1.12471,1.12471,17800000.0
2008-10-17 20:13:00,1.12411,1.12433,1.12349,1.12349,17000000.0
2008-10-17 20:14:00,1.12394,1.12405,1.12381,1.12391,45000000.0
2008-10-17 20:15:00,1.12442,1.12525,1.1242,1.1242,90800000.0
2008-10-17 20:16:00,1.12467,1.12519,1.12462,1.12515,53800000.0
2008-10-17 20:17:00,1.12566,1.12584,1.12541,1.12584,25000000.0
2008-10-17 20:18:00,1.12555,1.12718,1.12555,1.12718,19600000.0
2008-10-17 20:19:00,1.12822,1.12822,1.12706,1.12706,9800000.0
2008-10-17 20:20:00,1.12664,1.12739,1.12664,1.12739,17200000.0
2008-10-17 20:21:00,1.1262,1.1262,1.12398,1.12399,8400000.0
2008-10-17 20:22:00,1.1235,1.12355,1.12325,1.12325,26100000.0
2008-10-17 20:23:00,1.12429,1.12557,1.12429,1.1252,17200000.0
2008-10-17 20:24:00,1.12531,1.12531,1.12436,1.12436,12600000.0
2008-10-17 20:25:00,1.12399,1.1248,1.12397,1.1248,12200000.0
2008-10-17 20:26:00,1.12468,1.12534,1.12468,1.12534,20200000.0
2008-10-17 20:27:00,1.12512,1.1256,1.1243,1.1243,64200000.0
2008-10-17 20:28:00,1.12387,1.12394,1.12336,1.12394,11000000.0
2008-10-17 20:29:00,1.1244,1.12459,1.12438,1.12445,28000000.0
2008-10-17 20:30:00,1.12486,1.12554,1.12447,1.12554,47400000.0
2008-10-17 20:31:00,1.12574,1.12574,1.12517,1.12531,25800000.0
2008-10-17 20:32:00,1.12551,1.12561,1.12538,1.12538,22200000.0
2008-10-17 20:33:00,1.12562,1.12562,1.12513,1.12548,15400000.0
2008-10-17 20:34:00,1.12504,1.12615,1.12447,1.12615,76600000.0
2008-10-17 20:35:00,1.12689,1.12749,1.12689,1.12727,59200000.0
2008-10-17 20:36:00,1.12712,1.12731,1.12651,1.12731,20200000.0
2008-10-17 20:37:00,1.12669,1.12669,1.12621,1.12621,33200000.0
2008-10-17 20:38:00,1.12519,1.12519,1.12312,1.12312,64200000.0
2008-10-17 20:39:00,1.12229,1.12229,1.12122,1.12134,13000000.0
2008-10-17 20:40:00,1.12007,1.1207,1.12005,1.12023,78000000.0
2008-10-17 20:41:00,1.12059,1.1216,1.12059,1.12143,10400000.0
2008-10-17 20:42:00,1.12159,1.12356,1.12159,1.12356,12200000.0
2008-10-17 20:43:00,1.1235,1.1235,1.12252,1.12314,29200000.0
2008-10-17 20:44:00,1.1229,1.12346,1.1229,1.12346,64000000.0
2008-10-17 20:45:00,1.12338,1.12361,1.12318,1.12356,63000000.0
2008-10-17 20:46:00,1.12353,1.12354,1.1233,1.12343,25000000.0
2008-10-17 20:47:00,1.12303,1.12385,1.12303,1.12377,72400000.0
2008-10-17 20:48:00,1.1241,1.12458,1.12387,1.12454,17400000.0
2008-10-17 20:49:00,1.1251,1.12512,1.12443,1.12443,10400000.0
2008-10-17 20:50:00,1.12476,1.12561,1.12476,1.12561,57600000.0
2008-10-17 20:51:00,1.12526,1.12526,1.12384,1.12384,24400000.0
2008-10-17 20:52:00,1.12251,1.12295,1.12251,1.12295,7600000.0
2008-10-17 20:53:00,1.12377,1.12377,1.12289,1.12289,35600000.0
2008-10-17 20:54:00,1.12313,1.12409,1.1228,1.12409,13000000.0
2008-10-17 20:55:00,1.12386,1.12386,1.1229,1.1229,20800000.0
2008-10-17 20:56:00,1.12275,1.12275,1.12227,1.12237,22400000.0
2008-10-17 20:57:00,1.1224,1.12261,1.12225,1.12261,15200000.0
2008-10-17 20:58:00,1.12262,1.12271,1.12245,1.12247,34600000.0
2008-10-17 20:59:00,1.12209,1.12209,1.1207,1.1207,75000000.0
2008-10-17 21:00:00,1.12098,1.1215,1.12098,1.12099,58400000.0
2008-10-17 21:01:00,1.12149,1.12225,1.12149,1.12191,109400000.0
2008-10-17 21:02:00,1.12243,1.12459,1.12243,1.12459,160800000.0
2008-10-17 21:03:00,1.12508,1.12508,1.12429,1.12429,7200000.0
2008-10-17 21:04:00,1.12425,1.12425,1.12328,1.12328,22200000.0
2008-10-17 21:05:00,1.12282,1.12305,1.12263,1.12296,15400000.0
2008-10-17 21:06:00,1.12345,1.12441,1.12336,1.12386,28600000.0
2008-10-17 21:07:00,1.12216,1.1225,1.12161,1.1225,23000000.0
2008-10-17 21:08:00,1.12318,1.12357,1.12318,1.12328,39600000.0
2008-10-17 21:09:00,1.12376,1.12418,1.12352,1.12418,46800000.0
2008-10-17 21:10:00,1.12286,1.12312,1.12096,1.12096,36400000.0
2008-10-17 21:11:00,1.12028,1.12072,1.11942,1.12072,29000000.0
2008-10-17 21:12:00,1.12098,1.1215,1.12093,1.1215,14800000.0
2008-10-17 21:13:00,1.12122,1.12132,1.12086,1.12119,20200000.0
2008-10-17 21:14:00,1.12055,1.12055,1.12003,1.12003,65600000.0
2008-10-17 21:15:00,1.12024,1.12048,1.12024,1.12045,43200000.0
2008-10-17 21:16:00,1.12121,1.12145,1.12007,1.12009,73600000.0
2008-10-17 21:17:00,1.1205,1.12063,1.12009,1.12018,14400000.0
2008-10-17 21:18:00,1.1221,1.1221,1.1221,1.1221,17800000.0
2008-10-17 21:19:00,1.12101,1.12119,1.12032,1.12032,17800000.0
2008-10-17 21:20:00,1.11987,1.11987,1.11903,1.11903,26200000.0
2008-10-17 21:21:00,1.11836,1.11918,1.11836,1.11869,23800000.0
2008-10-17 21:22:00,1.11859,1.11901,1.11822,1.11901,14600000.0
2008-10-17 21:23:00,1.11968,1.12029,1.11937,1.11984,17400000.0
2008-10-17 21:24:00,1.11897,1.11952,1.1189,1.11909,18200000.0
2008-10-17 21:25:00,1.11977,1.12018,1.11977,1.11997,62200000.0
2008-10-17 21:26:00,1.11979,1.12007,1.11975,1.11975,41200000.0
2008-10-17 21:27:00,1.12046,1.12178,1.12046,1.12178,19000000.0
2008-10-17 21:28:00,1.1216,1.12193,1.1216,1.12193,18200000.0
2008-10-17 21:29:00,1.12223,1.12223,1.12165,1.12201,7800000.0
2008-10-17 21:30:00,1.12252,1.1235,1.12252,1.123,29200000.0
2008-10-17 21:31:00,1.12305,1.12434,1.12305,1.12434,36400000.0
2008-10-17 21:32:00,1.12367,1.12434,1.12367,1.12385,11200000.0
2008-10-17 21:33:00,1.1243,1.12455,1.12397,1.12403,25600000.0
2008-10-17 21:34:00,1.12433,1.12448,1.12411,1.12432,66800000.0
2008-10-17 21:35:00,1.12417,1.12443,1.12405,1.1241,59600000.0
2008-10-17 21:36:00,1.1242,1.1242,1.1239,1.1242,9600000.0
2008-10-17 21:37:00,1.1246,1.1246,1.1242,1.1242,9600000.0
2008-10-17 21:38:00,1.12312,1.12336,1.12168,1.12168,9600000.0
2008-10-17 21:39:00,1.1202,1.12031,1.11917,1.11985,22400000.0
2008-10-17 21:40:00,1.12007,1.12037,1.11899,1.11899,26400000.0
2008-10-17 21:41:00,1.11963,1.11963,1.11807,1.11958,70000000.0
2008-10-17 21:42:00,1.12246,1.12421,1.12246,1.12414,8000000.0
2008-10-17 21:43:00,1.12485,1.12519,1.12485,1.12514,13200000.0
2008-10-17 21:44:00,1.12563,1.12724,1.12563,1.12724,18400000.0
2008-10-17 21:45:00,1.12731,1.12731,1.12703,1.12703,21800000.0
2008-10-17 21:46:00,1.12624,1.1264,1.12565,1.12565,4200000.0
2008-10-17 21:47:00,1.12505,1.1257,1.12505,1.12511,19000000.0
2008-10-17 21:48:00,1.12509,1.12653,1.12509,1.12549,47800000.0
2008-10-17 21:49:00,1.12558,1.1261,1.12556,1.12584,16600000.0
2008-10-17 21:50:00,1.12535,1.12564,1.12477,1.12493,113800000.0
2008-10-17 21:51:00,1.12463,1.12509,1.12433,1.12433,102000000.0
2008-10-17 21:52:00,1.12428,1.12444,1.12428,1.12429,35000000.0
2008-10-17 21:53:00,1.1247,1.12484,1.12416,1.12448,7800000.0
2008-10-17 21:54:00,1.12416,1.12463,1.12416,1.1245,8800000.0
2008-10-17 21:55:00,1.12462,1.12564,1.12462,1.12564,11400000.0
2008-10-17 21:56:00,1.12649,1.12819,1.12649,1.12819,24600000.0
2008-10-17 21:57:00,1.12795,1.12795,1.12719,1.12719,60600000.0
2008-10-17 21:58:00,1.12659,1.12659,1.12587,1.12587,8800000.0
2008-10-17 21:59:00,1.12564,1.12629,1.12564,1.12629,37200000.0
2008-10-17 22:00:00,1.12723,1.12812,1.12716,1.12812,15200000.0
2008-10-17 22:01:00,1.12828,1.12843,1.12796,1.12796,9800000.0
2008-10-17 22:02:00,1.12806,1.12836,1.12806,1.1282,41000000.0
2008-10-17 22:03:00,1.1286,1.12864,1.12836,1.12849,10000000.0
2008-10-17 22:04:00,1.12849,1.12882,1.12814,1.12882,32600000.0
2008-10-17 22:05:00,1.13003,1.13016,1.12988,1.12988,37400000.0
2008-10-17 22:06:00,1.12992,1.12999,1.12975,1.12975,15200000.0
2008-10-17 22:07:00,1.12989,1.13002,1.12972,1.13,22800000.0
2008-10-17 22:08:00,1.13052,1.13155,1.13039,1.13039,109800000.0
2008-10-17 22:09:00,1.13013,1.13058,1.13008,1.13014,67400000.0
2008-10-17 22:10:00,1.13006,1.13034,1.12998,1.13034,28400000.0
2008-10-17 22:11:00,1.13045,1.13045,1.12976,1.13005,96600000.0
2008-10-17 22:12:00,1.12974,1.13043,1.12974,1.13034,61800000.0
2008-10-17 22:13:00,1.13025,1.13027,1.12997,1.13023,9400000.0
2008-10-17 22:14:00,1.12978,1.12978,1.12716,1.12739,16800000.0
2008-10-17 22:15:00,1.12729,1.12756,1.12701,1.12705,76200000.0
2008-10-17 22:16:00,1.12667,1.1268,1.12573,1.12573,38800000.0
2008-10-17 22:17:00,1.1256,1.1256,1.12511,1.12517,11000000.0
2008-10-17 22:18:00,1.12504,1.12548,1.12495,1.12496,33400000.0
2008-10-17 22:19:00,1.12454,1.12468,1.12432,1.12468,4200000.0
2008-10-17 22:20:00,1.12459,1.12475,1.1245,1.12474,13200000.0
2008-10-17 22:21:00,1.12452,1.12452,1.12423,1.12424,17800000.0
2008-10-17 22:22:00,1.12415,1.12452,1.12398,1.12452,38400000.0
2008-10-17 22:23:00,1.12463,1.12464,1.12432,1.12432,31200000.0
2008-10-17 22:24:00,1.12427,1.12567,1.1242,1.12548,8800000.0
2008-10-17 22:25:00,1.12634,1.12642,1.12608,1.12631,50600000.0
2008-10-17 22:26:00,1.1264,1.1264,1.12574,1.12575,51400000.0
2008-10-17 22:27:00,1.12551,1.12597,1.12551,1.12555,29000000.0
2008-10-17 22:28:00,1.12544,1.12615,1.12544,1.12562,94000000.0
2008-10-17 22:29:00,1.12502,1.12517,1.12464,1.12489,26600000.0
2008-10-17 22:30:00,1.12442,1.12495,1.12442,1.12495,8200000.0
2008-10-17 22:31:00,1.12438,1.12495,1.12433,1.12447,81600000.0
2008-10-17 22:32:00,1.1244,1.12456,1.1244,1.12451,114400000.0
2008-10-17 22:33:00,1.12494,1.12508,1.1246,1.1246,81100000.0
2008-10-17 22:34:00,1.12461,1.12491,1.1246,1.12483,16600000.0
2008-10-17 22:35:00,1.12579,1.12596,1.12571,1.12596,13400000.0
2008-10-17 22:36:00,1.12703,1.12735,1.12656,1.12735,16200000.0
2008-10-17 22:37:00,1.1289,1.1289,1.1289,1.1289,7400000.0
2008-10-17 22:38:00,1.12737,1.12737,1.12614,1.12641,7400000.0
2008-10-17 22:39:00,1.12607,1.12607,1.12575,1.12575,46000000.0
2008-10-17 22:40:00,1.12564,1.12588,1.12551,1.12557,100400000.0
2008-10-17 22:41:00,1.12544,1.12593,1.12534,1.12587,44000000.0
2008-10-17 22:42:00,1.1265,1.1265,1.1265,1.1265,17200000.0
2008-10-17 22:43:00,1.1267,1.1267,1.1265,1.1265,17200000.0
2008-10-17 22:44:00,1.12531,1.1256,1.12509,1.12554,17200000.0
2008-10-17 22:45:00,1.1268,1.1274,1.1268,1.1272,85600000.0
2008-10-17 22:46:00,1.1276,1.1276,1.1276,1.1276,85600000.0
2008-10-17 22:47:00,1.1273,1.1273,1.1273,1.1273,85600000.0
2008-10-17 22:48:00,1.12585,1.12635,1.12579,1.12579,85600000.0
2008-10-17 22:49:00,1.12543,1.12543,1.12445,1.12445,13600000.0
2008-10-17 22:50:00,1.12339,1.12373,1.12315,1.12358,42600000.0
2008-10-17 22:51:00,1.12376,1.1243,1.12376,1.12412,20800000.0
2008-10-17 22:52:00,1.12372,1.12384,1.12347,1.12357,29000000.0
2008-10-17 22:53:00,1.1265,1.1265,1.1265,1.1265,13600000.0
2008-10-17 22:55:00,1.12288,1.12304,1.12248,1.12248,13600000.0
2008-10-17 22:56:00,1.12316,1.12428,1.12316,1.12428,11200000.0
2008-10-17 22:57:00,1.12412,1.12416,1.12374,1.12374,72200000.0
2008-10-17 22:58:00,1.12377,1.12377,1.12335,1.12335,4200000.0
2008-10-17 22:59:00,1.12345,1.12381,1.12345,1.12365,62600000.0
2008-10-19 23:17:00,1.12197,1.1246,1.12189,1.12189,30600000.0
2008-10-19 23:18:00,1.12198,1.12576,1.12198,1.12576,41800000.0
2008-10-19 23:20:00,1.126,1.12641,1.126,1.12638,13000000.0
2008-10-19 23:21:00,1.12629,1.12741,1.12618,1.12741,40000000.0
2008-10-19 23:22:00,1.12947,1.13002,1.12947,1.12979,36600000.0
2008-10-19 23:24:00,1.12971,1.12981,1.12969,1.12975,25200000.0
2008-10-19 23:25:00,1.12971,1.12971,1.12881,1.12944,16800000.0
2008-10-19 23:26:00,1.12956,1.12995,1.12956,1.12956,8000000.0
2008-10-19 23:27:00,1.12948,1.12988,1.12931,1.12968,14200000.0
2008-10-19 23:28:00,1.12989,1.13024,1.12979,1.12996,10000000.0
2008-10-19 23:29:00,1.12952,1.1301,1.12937,1.1301,11800000.0
2008-10-19 23:30:00,1.13049,1.13346,1.13049,1.13346,8800000.0
2008-10-19 23:31:00,1.1344,1.1344,1.13261,1.13261,13600000.0
2008-10-19 23:32:00,1.13335,1.1339,1.13331,1.1335,11000000.0
2008-10-19 23:33:00,1.13538,1.1354,1.13328,1.13342,18400000.0
2008-10-19 23:34:00,1.13304,1.13304,1.13253,1.13302,19800000.0
2008-10-19 23:35:00,1.13346,1.1335,1.13323,1.1334,6600000.0
2008-10-19 23:36:00,1.13179,1.13179,1.12754,1.13094,14400000.0
2008-10-19 23:37:00,1.13185,1.13291,1.13178,1.13233,12600000.0
2008-10-19 23:38:00,1.13226,1.13228,1.13164,1.13178,10400000.0
2008-10-19 23:39:00,1.13044,1.13133,1.13044,1.13113,12400000.0
2008-10-19 23:40:00,1.13157,1.13179,1.13107,1.13107,11200000.0
2008-10-19 23:43:00,1.13139,1.13149,1.13093,1.13107,14400000.0
2008-10-19 23:44:00,1.13139,1.13139,1.1313,1.1313,2600000.0
2008-10-19 23:45:00,1.13111,1.13111,1.13043,1.13043,60800000.0
2008-10-19 23:46:00,1.1302,1.13024,1.12995,1.12995,28600000.0
2008-10-19 23:47:00,1.13015,1.13029,1.13015,1.13029,35000000.0
2008-10-19 23:48:00,1.13051,1.13093,1.13039,1.13066,95200000.0
2008-10-19 23:49:00,1.13133,1.13205,1.13133,1.13205,13400000.0
2008-10-19 23:50:00,1.13213,1.1324,1.13213,1.13234,9800000.0
2008-10-19 23:51:00,1.13233,1.13247,1.13211,1.13224,60200000.0
2008-10-19 23:52:00,1.13226,1.13281,1.13215,1.13276,57400000.0
2008-10-19 23:53:00,1.13265,1.13269,1.13227,1.13269,53800000.0
2008-10-19 23:54:00,1.13204,1.13217,1.13183,1.13206,12800000.0
2008-10-19 23:55:00,1.13234,1.13247,1.13224,1.13227,12400000.0
2008-10-19 23:56:00,1.13215,1.13216,1.13194,1.13194,8400000.0
2008-10-19 23:57:00,1.13169,1.13223,1.13169,1.13221,32600000.0
2008-10-19 23:59:00,1.13224,1.13259,1.13224,1.13251,26000000.0
2008-10-20 00:00:00,1.13351,1.13388,1.13345,1.13352,13000000.0
2008-10-20 00:01:00,1.13262,1.13326,1.13236,1.13326,19400000.0
2008-10-20 00:02:00,1.13317,1.13337,1.13295,1.13337,4800000.0
2008-10-20 00:03:00,1.13332,1.13343,1.13305,1.13305,33200000.0
2008-10-20 00:04:00,1.13395,1.13422,1.13346,1.13346,16000000.0
2008-10-20 00:05:00,1.13341,1.13371,1.13308,1.13316,12200000.0
2008-10-20 00:06:00,1.13286,1.13351,1.13251,1.13332,9600000.0
2008-10-20 00:07:00,1.13351,1.13382,1.13321,1.13342,10400000.0
2008-10-20 00:08:00,1.13319,1.13369,1.13319,1.13369,21600000.0
2008-10-20 00:09:00,1.1331,1.13317,1.13292,1.13292,18300000.0
2008-10-20 00:10:00,1.13383,1.13383,1.13268,1.13289,13200000.0
2008-10-20 00:11:00,1.13159,1.13188,1.13143,1.1318,13000000.0
2008-10-20 00:12:00,1.13196,1.1322,1.13196,1.13202,5600000.0
2008-10-20 00:13:00,1.13321,1.13321,1.13276,1.13276,9000000.0
2008-10-20 00:14:00,1.13217,1.13239,1.13167,1.13239,9000000.0
2008-10-20 00:15:00,1.13187,1.13231,1.13187,1.13231,17200000.0
2008-10-20 00:16:00,1.13244,1.13277,1.13203,1.13252,9200000.0
2008-10-20 00:17:00,1.13164,1.13189,1.13161,1.13161,27800000.0
2008-10-20 00:18:00,1.13181,1.13201,1.13181,1.13187,6800000.0
2008-10-20 00:19:00,1.13166,1.13212,1.13156,1.1316,10200000.0
2008-10-20 00:20:00,1.1316,1.13181,1.13153,1.13153,13600000.0
2008-10-20 00:21:00,1.13171,1.13171,1.13136,1.13136,33800000.0
2008-10-20 00:22:00,1.13187,1.13191,1.1315,1.13152,10600000.0
2008-10-20 00:23:00,1.1319,1.13268,1.1319,1.13232,15000000.0
2008-10-20 00:24:00,1.1335,1.13359,1.13259,1.13259,9800000.0
2008-10-20 00:25:00,1.13256,1.13364,1.13256,1.13361,5600000.0
2008-10-20 00:26:00,1.13418,1.1349,1.13364,1.13364,20800000.0
2008-10-20 00:27:00,1.13364,1.13434,1.13364,1.13371,13600000.0
2008-10-20 00:28:00,1.13394,1.13455,1.13394,1.13429,15800000.0
2008-10-20 00:29:00,1.1346,1.1347,1.1339,1.1345,19800000.0
2008-10-20 00:30:00,1.13392,1.13397,1.13342,1.13356,19800000.0
2008-10-20 00:31:00,1.1344,1.1344,1.1344,1.1344,15000000.0
2008-10-20 00:32:00,1.1343,1.1343,1.1343,1.1343,15000000.0
2008-10-20 00:33:00,1.13382,1.13395,1.13356,1.13364,15000000.0
2008-10-20 00:34:00,1.13339,1.13371,1.13319,1.13328,14000000.0
2008-10-20 00:35:00,1.1339,1.134,1.1339,1.1339,17000000.0
2008-10-20 00:36:00,1.13325,1.13365,1.13292,1.13307,17000000.0
2008-10-20 00:37:00,1.13287,1.13294,1.13251,1.13271,9600000.0
2008-10-20 00:38:00,1.13282,1.13282,1.1321,1.13213,14200000.0
2008-10-20 00:40:00,1.13228,1.13245,1.13219,1.13244,27200000.0
2008-10-20 00:41:00,1.13237,1.13251,1.13215,1.13238,8200000.0
2008-10-20 00:42:00,1.1328,1.133,1.13255,1.13255,9800000.0
2008-10-20 00:43:00,1.1327,1.1329,1.13252,1.13257,11400000.0
2008-10-20 00:44:00,1.13256,1.13284,1.13256,1.13284,11200000.0
2008-10-20 00:45:00,1.13265,1.13265,1.13205,1.13241,14400000.0
2008-10-20 00:46:00,1.1325,1.13336,1.13242,1.13301,22000000.0
2008-10-20 00:47:00,1.1332,1.13338,1.1332,1.1333,18400000.0
2008-10-20 00:48:00,1.13303,1.13303,1.13272,1.13298,25200000.0
2008-10-20 00:49:00,1.13289,1.13335,1.13224,1.13335,21400000.0
2008-10-20 00:50:00,1.13361,1.13361,1.13294,1.1331,13600000.0
2008-10-20 00:51:00,1.13385,1.13385,1.1329,1.1332,12800000.0
2008-10-20 00:52:00,1.13334,1.13334,1.13292,1.13308,13600000.0
2008-10-20 00:53:00,1.13307,1.134,1.13307,1.134,21800000.0
2008-10-20 00:54:00,1.13283,1.13335,1.13283,1.13288,13400000.0
2008-10-20 00:55:00,1.13267,1.13267,1.13151,1.13151,32400000.0
2008-10-20 00:56:00,1.13209,1.13241,1.13196,1.13198,18800000.0
2008-10-20 00:57:00,1.13207,1.13256,1.13207,1.13217,73000000.0
2008-10-20 00:58:00,1.13208,1.13249,1.13146,1.13249,15000000.0
2008-10-20 00:59:00,1.13178,1.13178,1.12954,1.12954,36200000.0
2008-10-20 01:00:00,1.13019,1.13116,1.12961,1.13116,20400000.0
2008-10-20 01:01:00,1.1317,1.13199,1.13163,1.13192,19600000.0
2008-10-20 01:02:00,1.13205,1.13255,1.13205,1.13255,64800000.0
2008-10-20 01:03:00,1.13271,1.13284,1.1319,1.13229,18200000.0
2008-10-20 01:04:00,1.13169,1.13215,1.13169,1.13215,9600000.0
2008-10-20 01:05:00,1.13208,1.13208,1.13146,1.13192,36400000.0
2008-10-20 01:06:00,1.13221,1.13221,1.132,1.13215,22800000.0
2008-10-20 01:07:00,1.13232,1.13232,1.13172,1.13181,27200000.0
2008-10-20 01:08:00,1.13223,1.13223,1.13181,1.13181,24400000.0
2008-10-20 01:09:00,1.13181,1.13214,1.13181,1.13198,8200000.0
2008-10-20 01:10:00,1.13257,1.13257,1.13187,1.13216,10000000.0
2008-10-20 01:11:00,1.13264,1.13295,1.13249,1.13266,22000000.0
2008-10-20 01:12:00,1.13306,1.13306,1.13202,1.13202,98000000.0
2008-10-20 01:13:00,1.1304,1.13063,1.13013,1.13025,12800000.0
2008-10-20 01:14:00,1.13025,1.13067,1.12965,1.12973,89400000.0
2008-10-20 01:15:00,1.13007,1.13077,1.13007,1.13044,8400000.0
2008-10-20 01:16:00,1.13027,1.13037,1.13011,1.13029,24400000.0
2008-10-20 01:17:00,1.13006,1.13043,1.12965,1.1297,95200000.0
2008-10-20 01:18:00,1.13016,1.13016,1.12926,1.12926,18400000.0
2008-10-20 01:19:00,1.12921,1.12972,1.12895,1.12972,23200000.0
2008-10-20 01:20:00,1.12981,1.12981,1.1292,1.12931,23800000.0
2008-10-20 01:21:00,1.12947,1.1295,1.12901,1.1295,12200000.0
2008-10-20 01:22:00,1.1302,1.1302,1.1302,1.1302,14200000.0
2008-10-20 01:23:00,1.12977,1.12983,1.12954,1.1297,14200000.0
2008-10-20 01:24:00,1.12971,1.13003,1.12956,1.12975,21600000.0
2008-10-20 01:25:00,1.12966,1.12986,1.12894,1.12986,17600000.0
2008-10-20 01:26:00,1.12954,1.12993,1.12952,1.12965,41600000.0
2008-10-20 01:27:00,1.12991,1.13044,1.1295,1.13044,70800000.0
2008-10-20 01:28:00,1.13049,1.13049,1.12984,1.12994,27000000.0
2008-10-20 01:29:00,1.13004,1.13012,1.12918,1.13012,23200000.0
2008-10-20 01:30:00,1.12998,1.1301,1.12958,1.12988,11000000.0
2008-10-20 01:31:00,1.12981,1.12981,1.12956,1.12979,10200000.0
2008-10-20 01:32:00,1.12952,1.1303,1.12872,1.12995,91600000.0
2008-10-20 01:33:00,1.13084,1.13102,1.13043,1.13043,37800000.0
2008-10-20 01:34:00,1.13079,1.13114,1.13079,1.13114,7000000.0
2008-10-20 01:35:00,1.13133,1.13181,1.13133,1.13181,42000000.0
2008-10-20 01:36:00,1.13202,1.13202,1.13141,1.13188,25200000.0
2008-10-20 01:37:00,1.13176,1.13265,1.13176,1.13243,50800000.0
2008-10-20 01:38:00,1.13234,1.1326,1.1321,1.1321,10800000.0
2008-10-20 01:39:00,1.13249,1.13326,1.13243,1.13326,12800000.0
2008-10-20 01:40:00,1.133,1.133,1.13224,1.13267,12400000.0
2008-10-20 01:41:00,1.13223,1.13257,1.13194,1.13194,49200000.0
2008-10-20 01:42:00,1.13244,1.13306,1.13244,1.13288,76200000.0
2008-10-20 01:43:00,1.13252,1.13253,1.13165,1.13165,54400000.0
2008-10-20 01:44:00,1.13169,1.13225,1.13159,1.13159,10000000.0
2008-10-20 01:45:00,1.13185,1.13195,1.13138,1.13138,18600000.0
2008-10-20 01:46:00,1.13208,1.13284,1.13204,1.13284,54000000.0
2008-10-20 01:47:00,1.13323,1.13324,1.13243,1.13243,19800000.0
2008-10-20 01:48:00,1.13234,1.1329,1.13234,1.13269,28400000.0
2008-10-20 01:49:00,1.13271,1.13283,1.13266,1.13279,12400000.0
2008-10-20 01:50:00,1.13284,1.13327,1.13259,1.13269,15800000.0
2008-10-20 01:51:00,1.133,1.1331,1.133,1.1331,11600000.0
2008-10-20 01:52:00,1.13262,1.13311,1.13253,1.13311,11600000.0
2008-10-20 01:53:00,1.13301,1.13301,1.13255,1.1326,24000000.0
2008-10-20 01:54:00,1.13273,1.13304,1.13236,1.13259,13400000.0
2008-10-20 01:55:00,1.13249,1.13319,1.13249,1.13319,12800000.0
2008-10-20 01:56:00,1.13345,1.13398,1.13324,1.13354,38800000.0
2008-10-20 01:57:00,1.13394,1.13457,1.13394,1.13404,43800000.0
2008-10-20 01:58:00,1.13422,1.13489,1.13421,1.13427,48200000.0
2008-10-20 01:59:00,1.13413,1.1344,1.13385,1.1344,20400000.0
2008-10-20 02:00:00,1.13461,1.13464,1.13365,1.13365,14200000.0
2008-10-20 02:01:00,1.13314,1.13359,1.13309,1.13313,50600000.0
2008-10-20 02:02:00,1.13329,1.1338,1.13329,1.1336,19400000.0
2008-10-20 02:03:00,1.13374,1.13444,1.13367,1.13415,35200000.0
2008-10-20 02:04:00,1.13407,1.13407,1.13377,1.13377,11400000.0
2008-10-20 02:05:00,1.13344,1.13401,1.13341,1.13378,11000000.0
2008-10-20 02:06:00,1.13323,1.13378,1.13323,1.13378,31300000.0
2008-10-20 02:07:00,1.13362,1.13362,1.1327,1.13287,20200000.0
2008-10-20 02:08:00,1.13278,1.13278,1.13224,1.13237,13400000.0
2008-10-20 02:09:00,1.13176,1.13203,1.1314,1.13162,18400000.0
2008-10-20 02:10:00,1.13212,1.13257,1.13212,1.13257,39600000.0
2008-10-20 02:11:00,1.13183,1.13183,1.13101,1.13134,39400000.0
2008-10-20 02:12:00,1.13133,1.13134,1.13107,1.13122,26000000.0
2008-10-20 02:13:00,1.13074,1.13111,1.1305,1.13067,31200000.0
2008-10-20 02:14:00,1.1302,1.13028,1.12979,1.13017,15000000.0
2008-10-20 02:15:00,1.12938,1.13028,1.12938,1.12988,7400000.0
2008-10-20 02:16:00,1.13002,1.13049,1.12997,1.13025,54400000.0
2008-10-20 02:17:00,1.13011,1.13054,1.12998,1.13028,95400000.0
2008-10-20 02:18:00,1.13057,1.13117,1.13057,1.13091,42000000.0
2008-10-20 02:19:00,1.1313,1.1313,1.13085,1.13121,24400000.0
2008-10-20 02:20:00,1.13189,1.13191,1.13167,1.13181,19600000.0
2008-10-20 02:21:00,1.13147,1.13152,1.13117,1.13142,20400000.0
2008-10-20 02:22:00,1.13173,1.13228,1.13169,1.13173,48000000.0
2008-10-20 02:23:00,1.13217,1.13251,1.13186,1.13251,6200000.0
2008-10-20 02:24:00,1.1326,1.13293,1.13255,1.13293,35400000.0
2008-10-20 02:25:00,1.13216,1.13216,1.13181,1.13181,3200000.0
2008-10-20 02:26:00,1.13121,1.13199,1.13117,1.13199,37400000.0
2008-10-20 02:27:00,1.13144,1.13226,1.13115,1.13157,70600000.0
2008-10-20 02:28:00,1.13194,1.13204,1.13189,1.13197,13800000.0
2008-10-20 02:29:00,1.1328,1.1329,1.1321,1.1325,16000000.0
2008-10-20 02:30:00,1.133,1.1334,1.13274,1.13274,16000000.0
2008-10-20 02:31:00,1.13256,1.13256,1.13155,1.13199,36800000.0
2008-10-20 02:32:00,1.13252,1.13291,1.13224,1.13255,57600000.0
2008-10-20 02:33:00,1.13225,1.13313,1.13225,1.13269,49800000.0
2008-10-20 02:34:00,1.13395,1.13448,1.13359,1.1341,23600000.0
2008-10-20 02:35:00,1.13378,1.13397,1.13343,1.13363,25200000.0
2008-10-20 02:36:00,1.13373,1.13411,1.13373,1.13411,25600000.0
2008-10-20 02:37:00,1.13366,1.13366,1.1319,1.13212,41000000.0
2008-10-20 02:38:00,1.13184,1.13329,1.13184,1.13303,13200000.0
2008-10-20 02:39:00,1.13342,1.13344,1.13248,1.13288,29800000.0
2008-10-20 02:40:00,1.13265,1.13295,1.13247,1.13295,14600000.0
2008-10-20 02:41:00,1.13303,1.13344,1.13303,1.13343,13600000.0
2008-10-20 02:42:00,1.13254,1.13291,1.13213,1.13217,120000000.0
2008-10-20 02:43:00,1.13125,1.13144,1.1312,1.13144,34000000.0
2008-10-20 02:44:00,1.1322,1.13259,1.1322,1.13259,8600000.0
2008-10-20 02:45:00,1.13211,1.13281,1.13183,1.13186,77400000.0
2008-10-20 02:46:00,1.13153,1.13195,1.13153,1.13153,15200000.0
2008-10-20 02:47:00,1.13098,1.13098,1.13018,1.13058,88000000.0
2008-10-20 02:48:00,1.13012,1.13081,1.13012,1.13081,8200000.0
2008-10-20 02:49:00,1.13051,1.13068,1.1303,1.13068,16000000.0
2008-10-20 02:50:00,1.13027,1.13076,1.13011,1.13067,27400000.0
2008-10-20 02:51:00,1.13092,1.1315,1.13092,1.1315,12400000.0
2008-10-20 02:52:00,1.13153,1.13153,1.13084,1.13118,29800000.0
2008-10-20 02:53:00,1.13107,1.13157,1.13104,1.13157,17800000.0
2008-10-20 02:54:00,1.1304,1.1304,1.12956,1.13034,52800000.0
2008-10-20 02:55:00,1.12813,1.12911,1.12813,1.12904,6800000.0
2008-10-20 02:56:00,1.13043,1.13081,1.13014,1.13058,17800000.0
2008-10-20 02:57:00,1.1309,1.13137,1.1309,1.13118,42200000.0
2008-10-20 02:58:00,1.13186,1.13223,1.1317,1.13197,27200000.0
2008-10-20 02:59:00,1.13214,1.13292,1.13214,1.13257,32400000.0
2008-10-20 03:00:00,1.13161,1.13244,1.13161,1.13244,59600000.0
2008-10-20 03:01:00,1.13291,1.13316,1.13243,1.13316,11800000.0
2008-10-20 03:02:00,1.13272,1.13303,1.13263,1.13263,74800000.0
2008-10-20 03:03:00,1.13272,1.13328,1.13272,1.1331,19600000.0
2008-10-20 03:04:00,1.13253,1.13283,1.13216,1.13216,53600000.0
2008-10-20 03:05:00,1.13202,1.13252,1.13202,1.13232,17400000.0
2008-10-20 03:06:00,1.13312,1.13314,1.13269,1.13314,12200000.0
2008-10-20 03:07:00,1.13389,1.13398,1.13361,1.13381,13200000.0
2008-10-20 03:08:00,1.13339,1.13405,1.13293,1.13405,8800000.0
2008-10-20 03:09:00,1.13345,1.13367,1.13314,1.13367,26400000.0
2008-10-20 03:10:00,1.13363,1.13363,1.13285,1.13347,14400000.0
2008-10-20 03:11:00,1.13339,1.13339,1.13265,1.1327,15600000.0
2008-10-20 03:12:00,1.13251,1.13251,1.13197,1.13232,35000000.0
2008-10-20 03:13:00,1.13253,1.13301,1.13247,1.13265,20200000.0
2008-10-20 03:14:00,1.13268,1.13282,1.13221,1.13221,20400000.0
2008-10-20 03:15:00,1.13272,1.13278,1.13228,1.13275,14800000.0
2008-10-20 03:16:00,1.1343,1.1345,1.1342,1.1345,10800000.0
2008-10-20 03:17:00,1.13329,1.13361,1.13317,1.13326,10800000.0
2008-10-20 03:18:00,1.13302,1.13302,1.13256,1.13266,26000000.0
2008-10-20 03:19:00,1.1324,1.1324,1.13169,1.13188,36200000.0
2008-10-20 03:20:00,1.1328,1.1329,1.1328,1.1329,12000000.0
2008-10-20 03:21:00,1.13221,1.13303,1.13221,1.13303,12000000.0
2008-10-20 03:22:00,1.13247,1.13264,1.13225,1.13264,7400000.0
2008-10-20 03:23:00,1.13242,1.13316,1.13224,1.13241,31800000.0
2008-10-20 03:24:00,1.13208,1.13209,1.13179,1.13209,14800000.0
2008-10-20 03:25:00,1.13213,1.13255,1.13188,1.13249,7400000.0
2008-10-20 03:26:00,1.13298,1.13298,1.13257,1.13262,4600000.0
2008-10-20 03:27:00,1.13264,1.13264,1.13196,1.13196,21400000.0
2008-10-20 03:28:00,1.13195,1.1324,1.13195,1.1324,11600000.0
2008-10-20 03:29:00,1.13279,1.13317,1.13267,1.13289,15800000.0
2008-10-20 03:30:00,1.13346,1.13373,1.13346,1.13373,17200000.0
2008-10-20 03:31:00,1.13404,1.13404,1.13306,1.13306,12000000.0
2008-10-20 03:32:00,1.1321,1.13276,1.1321,1.13228,12400000.0
2008-10-20 03:33:00,1.13222,1.13293,1.13222,1.13293,42000000.0
2008-10-20 03:34:00,1.13345,1.13393,1.13345,1.13349,4800000.0
2008-10-20 03:35:00,1.1339,1.13418,1.13352,1.13385,8200000.0
2008-10-20 03:36:00,1.13333,1.13367,1.13315,1.13315,8400000.0
2008-10-20 03:37:00,1.13354,1.13388,1.13338,1.13365,8400000.0
2008-10-20 03:38:00,1.133,1.13317,1.13274,1.13274,32000000.0
2008-10-20 03:39:00,1.13263,1.13288,1.13263,1.13267,11200000.0
2008-10-20 03:40:00,1.13286,1.13339,1.13279,1.13293,11400000.0
2008-10-20 03:41:00,1.13305,1.13349,1.13305,1.13349,5000000.0
2008-10-20 03:42:00,1.13371,1.13411,1.13371,1.13411,14600000.0
2008-10-20 03:43:00,1.13441,1.13478,1.13377,1.13452,10000000.0
2008-10-20 03:44:00,1.13427,1.13428,1.13424,1.13427,15000000.0
2008-10-20 03:45:00,1.13506,1.13506,1.13466,1.13466,7800000.0
2008-10-20 03:46:00,1.13414,1.13414,1.13382,1.13382,8200000.0
2008-10-20 03:47:00,1.13385,1.13415,1.13385,1.13414,18200000.0
2008-10-20 03:48:00,1.13433,1.13473,1.13427,1.13438,21600000.0
2008-10-20 03:49:00,1.13465,1.13498,1.13448,1.13473,15600000.0
2008-10-20 03:50:00,1.13439,1.13512,1.13434,1.13512,9800000.0
2008-10-20 03:51:00,1.13574,1.13621,1.13564,1.13586,20400000.0
2008-10-20 03:52:00,1.13608,1.13653,1.136,1.13612,17000000.0
2008-10-20 03:53:00,1.13605,1.13637,1.13567,1.13593,12000000.0
2008-10-20 03:54:00,1.13557,1.13584,1.13502,1.13523,14400000.0
2008-10-20 03:55:00,1.13487,1.13531,1.13487,1.13506,9800000.0
2008-10-20 03:56:00,1.13475,1.13488,1.1346,1.1346,18400000.0
2008-10-20 03:57:00,1.1356,1.1358,1.1356,1.1357,16600000.0
2008-10-20 03:58:00,1.13528,1.13528,1.13386,1.13396,16600000.0
2008-10-20 03:59:00,1.13438,1.13469,1.1341,1.13447,11600000.0
2008-10-20 04:00:00,1.13477,1.13586,1.13477,1.13586,27200000.0
2008-10-20 04:01:00,1.13639,1.13639,1.13575,1.13615,23200000.0
2008-10-20 04:02:00,1.13618,1.13618,1.13566,1.13566,31400000.0
2008-10-20 04:03:00,1.1364,1.1364,1.1362,1.1362,8400000.0
2008-10-20 04:04:00,1.13554,1.13554,1.13505,1.13505,8400000.0
2008-10-20 04:05:00,1.13514,1.1353,1.13499,1.13499,11400000.0
2008-10-20 04:06:00,1.13489,1.13489,1.13437,1.13472,54600000.0
2008-10-20 04:07:00,1.13487,1.13513,1.13468,1.13504,47000000.0
2008-10-20 04:08:00,1.13522,1.13547,1.13502,1.13502,81200000.0
2008-10-20 04:09:00,1.13497,1.13508,1.13487,1.13487,4200000.0
2008-10-20 04:10:00,1.13481,1.13483,1.13444,1.13473,18600000.0
2008-10-20 04:11:00,1.13414,1.13446,1.13365,1.13401,88600000.0
2008-10-20 04:12:00,1.13393,1.1341,1.13392,1.1341,48300000.0
2008-10-20 04:13:00,1.13383,1.13385,1.13365,1.13375,60600000.0
2008-10-20 04:14:00,1.13379,1.13386,1.13368,1.13369,45600000.0
2008-10-20 04:15:00,1.13299,1.13299,1.13296,1.13296,2600000.0
2008-10-20 04:16:00,1.13289,1.13349,1.13287,1.13315,19400000.0
2008-10-20 04:17:00,1.13323,1.13323,1.13275,1.13275,5200000.0
2008-10-20 04:18:00,1.13216,1.13241,1.13216,1.13219,13200000.0
2008-10-20 04:19:00,1.13205,1.13299,1.13205,1.13299,9000000.0
2008-10-20 04:20:00,1.13289,1.13289,1.13201,1.13201,14200000.0
2008-10-20 04:21:00,1.1326,1.1326,1.13203,1.13234,14800000.0
2008-10-20 04:22:00,1.13263,1.13299,1.13237,1.13267,13200000.0
2008-10-20 04:23:00,1.13298,1.13343,1.13283,1.13296,16000000.0
2008-10-20 04:24:00,1.13289,1.13292,1.13257,1.13257,8400000.0
2008-10-20 04:25:00,1.133,1.13321,1.13271,1.1329,11600000.0
2008-10-20 04:26:00,1.13299,1.13313,1.13267,1.133,20600000.0
2008-10-20 04:27:00,1.13274,1.13306,1.13258,1.13258,12600000.0
2008-10-20 04:28:00,1.13283,1.13316,1.13283,1.13293,11400000.0
2008-10-20 04:29:00,1.13288,1.13333,1.13288,1.13288,7400000.0
2008-10-20 04:30:00,1.1334,1.1335,1.1334,1.1334,25400000.0
2008-10-20 04:31:00,1.1335,1.1335,1.1334,1.1335,25400000.0
2008-10-20 04:32:00,1.13264,1.13289,1.13253,1.13289,25400000.0
2008-10-20 04:33:00,1.13309,1.13327,1.13269,1.13269,13200000.0
2008-10-20 04:34:00,1.1332,1.1333,1.1331,1.1333,30400000.0
2008-10-20 04:35:00,1.13227,1.13227,1.13164,1.13209,30400000.0
2008-10-20 04:36:00,1.13206,1.13234,1.13151,1.13175,79200000.0
2008-10-20 04:37:00,1.13151,1.13207,1.13151,1.13166,35600000.0
2008-10-20 04:38:00,1.13163,1.13192,1.13123,1.13155,30800000.0
2008-10-20 04:39:00,1.13168,1.13171,1.13077,1.13077,18600000.0
2008-10-20 04:40:00,1.13045,1.13106,1.13045,1.13096,13200000.0
2008-10-20 04:41:00,1.13093,1.131,1.13053,1.13053,36200000.0
2008-10-20 04:42:00,1.13015,1.1305,1.13015,1.1305,21400000.0
2008-10-20 04:43:00,1.1313,1.13234,1.13113,1.13136,14200000.0
2008-10-20 04:44:00,1.13089,1.13148,1.13089,1.13102,18200000.0
2008-10-20 04:45:00,1.13135,1.13186,1.13134,1.13163,11600000.0
2008-10-20 04:46:00,1.13166,1.13175,1.13126,1.13172,17600000.0
2008-10-20 04:47:00,1.13182,1.13192,1.13169,1.13173,24600000.0
2008-10-20 04:48:00,1.13194,1.13228,1.13186,1.13209,20600000.0
2008-10-20 04:49:00,1.13261,1.13345,1.13261,1.1329,13000000.0
2008-10-20 04:50:00,1.13287,1.1329,1.13244,1.13244,40800000.0
2008-10-20 04:51:00,1.13236,1.13306,1.13208,1.13306,29600000.0
2008-10-20 04:52:00,1.13368,1.13389,1.13313,1.1334,11000000.0
2008-10-20 04:53:00,1.13307,1.13323,1.13281,1.13286,9600000.0
2008-10-20 04:54:00,1.13253,1.13372,1.13209,1.13372,19600000.0
2008-10-20 04:55:00,1.13309,1.13344,1.13282,1.13344,15200000.0
2008-10-20 04:56:00,1.13335,1.13346,1.13245,1.13247,11600000.0
2008-10-20 04:57:00,1.1329,1.13326,1.13246,1.13303,20600000.0
2008-10-20 04:58:00,1.13276,1.13364,1.13275,1.13364,16000000.0
2008-10-20 04:59:00,1.13294,1.13294,1.1326,1.13291,91100000.0
2008-10-20 05:00:00,1.1331,1.13331,1.13295,1.13295,84600000.0
2008-10-20 05:01:00,1.1337,1.1338,1.1337,1.1337,52400000.0
2008-10-20 05:02:00,1.13273,1.1329,1.13262,1.13262,52400000.0
2008-10-20 05:03:00,1.1328,1.1328,1.13226,1.13238,14000000.0
2008-10-20 05:04:00,1.13264,1.13302,1.13251,1.13251,8400000.0
2008-10-20 05:05:00,1.13283,1.13291,1.13267,1.13291,11600000.0
2008-10-20 05:06:00,1.13313,1.13331,1.13285,1.13325,11400000.0
2008-10-20 05:07:00,1.13298,1.13332,1.13298,1.1332,29000000.0
2008-10-20 05:08:00,1.13336,1.13356,1.13324,1.13339,22800000.0
2008-10-20 05:09:00,1.13359,1.13396,1.13344,1.13344,32400000.0
2008-10-20 05:10:00,1.13353,1.13427,1.13335,1.13372,28200000.0
2008-10-20 05:11:00,1.13411,1.13458,1.13403,1.13433,76600000.0
2008-10-20 05:12:00,1.13421,1.13421,1.13357,1.13357,25200000.0
2008-10-20 05:13:00,1.1327,1.13384,1.1327,1.13384,8200000.0
2008-10-20 05:14:00,1.13405,1.13405,1.13385,1.13399,30200000.0
2008-10-20 05:15:00,1.13388,1.13425,1.13387,1.13415,24600000.0
2008-10-20 05:16:00,1.134,1.13446,1.13387,1.13446,42800000.0
2008-10-20 05:17:00,1.1341,1.13462,1.13379,1.13458,11200000.0
2008-10-20 05:18:00,1.13523,1.13556,1.13518,1.13526,49600000.0
2008-10-20 05:19:00,1.13493,1.13516,1.13479,1.13502,111200000.0
2008-10-20 05:20:00,1.13495,1.13502,1.1348,1.13502,57000000.0
2008-10-20 05:21:00,1.13535,1.13544,1.13507,1.13544,7400000.0
2008-10-20 05:22:00,1.13541,1.13552,1.13535,1.13542,34800000.0
2008-10-20 05:23:00,1.13493,1.1354,1.13472,1.1354,6800000.0
2008-10-20 05:24:00,1.13468,1.1349,1.13461,1.13473,7400000.0
2008-10-20 05:25:00,1.13342,1.13397,1.13342,1.13397,19400000.0
2008-10-20 05:26:00,1.13424,1.13434,1.13379,1.13379,128800000.0
2008-10-20 05:27:00,1.13361,1.13399,1.13361,1.13399,122200000.0
2008-10-20 05:28:00,1.13429,1.13478,1.13425,1.13454,87000000.0
2008-10-20 05:29:00,1.1352,1.1353,1.1352,1.1353,21400000.0
2008-10-20 05:30:00,1.13513,1.13536,1.13487,1.13519,21400000.0
2008-10-20 05:31:00,1.13524,1.13568,1.13498,1.13502,121600000.0
2008-10-20 05:32:00,1.13533,1.13605,1.13533,1.13571,20800000.0
2008-10-20 05:33:00,1.13583,1.13586,1.13561,1.13576,65200000.0
2008-10-20 05:34:00,1.13566,1.13593,1.13551,1.1359,55600000.0
2008-10-20 05:35:00,1.13561,1.13622,1.13561,1.13598,16000000.0
2008-10-20 05:36:00,1.13573,1.13618,1.13573,1.13588,22000000.0
2008-10-20 05:37:00,1.13554,1.13554,1.13434,1.13434,35200000.0
2008-10-20 05:38:00,1.13463,1.13528,1.13463,1.13528,29200000.0
2008-10-20 05:39:00,1.1352,1.1352,1.13468,1.13501,9800000.0
2008-10-20 05:40:00,1.1359,1.1359,1.1358,1.1358,53400000.0
2008-10-20 05:41:00,1.1349,1.13559,1.1349,1.13559,53400000.0
2008-10-20 05:42:00,1.13601,1.13666,1.13601,1.13666,9000000.0
2008-10-20 05:43:00,1.13643,1.13643,1.13583,1.13614,55200000.0
2008-10-20 05:44:00,1.13635,1.13689,1.13631,1.13682,51200000.0
2008-10-20 05:45:00,1.13655,1.13655,1.13572,1.13609,20600000.0
2008-10-20 05:46:00,1.13609,1.13609,1.13569,1.13575,18200000.0
2008-10-20 05:47:00,1.13552,1.13571,1.13511,1.13511,68400000.0
2008-10-20 05:48:00,1.13525,1.13529,1.13479,1.13505,91400000.0
2008-10-20 05:49:00,1.13493,1.13531,1.1349,1.13499,29200000.0
2008-10-20 05:50:00,1.13489,1.13495,1.13335,1.13335,76000000.0
2008-10-20 05:51:00,1.13327,1.1344,1.13327,1.1344,88800000.0
2008-10-20 05:53:00,1.13423,1.13446,1.13419,1.13419,17000000.0
2008-10-20 05:54:00,1.13447,1.13565,1.13447,1.13565,39200000.0
2008-10-20 05:55:00,1.13551,1.13583,1.13545,1.13558,36700000.0
2008-10-20 05:56:00,1.13569,1.13584,1.13541,1.13553,14400000.0
2008-10-20 05:57:00,1.13543,1.1358,1.13543,1.13569,32800000.0
2008-10-20 05:58:00,1.1359,1.13634,1.1359,1.13603,22400000.0
2008-10-20 05:59:00,1.13619,1.13633,1.13583,1.13626,21000000.0
2008-10-20 06:00:00,1.13541,1.13543,1.13535,1.13543,42600000.0
2008-10-20 06:01:00,1.1362,1.1363,1.1357,1.136,29400000.0
2008-10-20 06:02:00,1.13522,1.13571,1.13522,1.13548,29400000.0
2008-10-20 06:03:00,1.1356,1.1356,1.13513,1.13549,21000000.0
2008-10-20 06:04:00,1.13571,1.13589,1.13556,1.13588,13600000.0
2008-10-20 06:05:00,1.13626,1.13626,1.13578,1.13578,13800000.0
2008-10-20 06:06:00,1.13604,1.13615,1.13543,1.13615,14600000.0
2008-10-20 06:07:00,1.13534,1.13555,1.13534,1.1355,44600000.0
2008-10-20 06:08:00,1.13625,1.13708,1.13625,1.13649,88800000.0
2008-10-20 06:09:00,1.1363,1.13701,1.13618,1.13657,110400000.0
2008-10-20 06:10:00,1.13712,1.13733,1.137,1.13733,10400000.0
2008-10-20 06:11:00,1.13666,1.13781,1.13655,1.13685,69600000.0
2008-10-20 06:12:00,1.13727,1.13795,1.13727,1.13748,8400000.0
2008-10-20 06:13:00,1.13739,1.13762,1.13697,1.13697,4800000.0
2008-10-20 06:14:00,1.13667,1.13696,1.13651,1.13651,51000000.0
2008-10-20 06:15:00,1.13624,1.13624,1.13532,1.13563,28200000.0
2008-10-20 06:16:00,1.13575,1.13575,1.1347,1.1347,14600000.0
2008-10-20 06:17:00,1.13453,1.1357,1.13453,1.1357,9000000.0
2008-10-20 06:18:00,1.13561,1.1358,1.13528,1.1358,59200000.0
2008-10-20 06:19:00,1.13578,1.13615,1.1356,1.13562,13800000.0
2008-10-20 06:20:00,1.13578,1.13595,1.13491,1.13491,11000000.0
2008-10-20 06:21:00,1.13495,1.13567,1.13495,1.13522,9800000.0
2008-10-20 06:22:00,1.13584,1.13645,1.13575,1.13645,16400000.0
2008-10-20 06:23:00,1.13567,1.13696,1.13567,1.13696,125800000.0
2008-10-20 06:24:00,1.13709,1.13709,1.13617,1.13617,61600000.0
2008-10-20 06:25:00,1.13611,1.1369,1.13599,1.1369,86600000.0
2008-10-20 06:26:00,1.13665,1.13739,1.13654,1.13739,20400000.0
2008-10-20 06:27:00,1.13706,1.1373,1.13634,1.13634,23800000.0
2008-10-20 06:28:00,1.13675,1.13718,1.13615,1.13659,35200000.0
2008-10-20 06:29:00,1.13694,1.13694,1.13638,1.13638,20200000.0
2008-10-20 06:30:00,1.13583,1.13687,1.13583,1.13687,11400000.0
2008-10-20 06:31:00,1.13709,1.13735,1.13701,1.13709,20400000.0
2008-10-20 06:32:00,1.13698,1.13698,1.13623,1.13623,11000000.0
2008-10-20 06:33:00,1.13603,1.13653,1.13603,1.13616,37800000.0
2008-10-20 06:34:00,1.13624,1.13624,1.13552,1.13552,42600000.0
2008-10-20 06:35:00,1.13542,1.13648,1.13542,1.13604,27600000.0
2008-10-20 06:36:00,1.13687,1.13695,1.13648,1.13691,11800000.0
2008-10-20 06:37:00,1.137,1.13744,1.137,1.13737,21600000.0
2008-10-20 06:38:00,1.13709,1.13733,1.13697,1.13707,23400000.0
2008-10-20 06:39:00,1.13701,1.13701,1.13651,1.13651,32400000.0
2008-10-20 06:40:00,1.13668,1.13703,1.13649,1.13654,9600000.0
2008-10-20 06:41:00,1.1359,1.13649,1.1359,1.13626,36000000.0
2008-10-20 06:42:00,1.1354,1.13605,1.13538,1.13605,7600000.0
2008-10-20 06:43:00,1.13574,1.13574,1.1353,1.13543,57200000.0
2008-10-20 06:44:00,1.13521,1.13524,1.13496,1.13496,35400000.0
2008-10-20 06:45:00,1.135,1.13505,1.13467,1.13467,31000000.0
2008-10-20 06:46:00,1.13465,1.13526,1.13446,1.13477,21000000.0
2008-10-20 06:47:00,1.13479,1.13479,1.13388,1.13434,32600000.0
2008-10-20 06:48:00,1.13475,1.13486,1.13429,1.13455,22400000.0
2008-10-20 06:49:00,1.13511,1.13558,1.13511,1.13513,45400000.0
2008-10-20 06:50:00,1.13524,1.13534,1.13492,1.13502,52600000.0
2008-10-20 06:51:00,1.13492,1.13502,1.13481,1.13481,50800000.0
2008-10-20 06:52:00,1.13464,1.13473,1.13457,1.13473,33000000.0
2008-10-20 06:53:00,1.13486,1.1352,1.13459,1.13517,16200000.0
2008-10-20 06:54:00,1.13515,1.13555,1.13515,1.13555,5200000.0
2008-10-20 06:55:00,1.13537,1.13543,1.135,1.13501,9600000.0
2008-10-20 06:56:00,1.13576,1.13576,1.13545,1.13547,5000000.0
2008-10-20 06:57:00,1.13526,1.13576,1.13526,1.13564,181000000.0
2008-10-20 06:58:00,1.13608,1.13699,1.13608,1.13699,141800000.0
2008-10-20 06:59:00,1.13682,1.13682,1.13566,1.13568,52600000.0
2008-10-20 07:00:00,1.13595,1.1363,1.13542,1.13544,52200000.0
2008-10-20 07:01:00,1.13546,1.13599,1.13546,1.13598,50200000.0
2008-10-20 07:02:00,1.13589,1.13615,1.13579,1.13615,26800000.0
2008-10-20 07:03:00,1.13614,1.13614,1.13578,1.1358,23000000.0
2008-10-20 07:04:00,1.13552,1.13607,1.13546,1.13607,6800000.0
2008-10-20 07:05:00,1.13632,1.13644,1.13603,1.13643,9400000.0
2008-10-20 07:06:00,1.13649,1.13679,1.13649,1.1366,31400000.0
2008-10-20 07:07:00,1.13667,1.13678,1.13583,1.13583,8400000.0
2008-10-20 07:08:00,1.13599,1.13668,1.13599,1.13668,11800000.0
2008-10-20 07:09:00,1.13726,1.13825,1.13658,1.13658,69400000.0
2008-10-20 07:10:00,1.13625,1.13667,1.13625,1.13635,7400000.0
2008-10-20 07:11:00,1.13655,1.13707,1.13635,1.13665,21000000.0
2008-10-20 07:12:00,1.13733,1.13745,1.13674,1.13685,67000000.0
2008-10-20 07:13:00,1.13699,1.1372,1.13676,1.13681,38400000.0
2008-10-20 07:14:00,1.13616,1.13616,1.13586,1.13598,77200000.0
2008-10-20 07:15:00,1.13614,1.13663,1.13614,1.13655,57600000.0
2008-10-20 07:16:00,1.13705,1.13734,1.13686,1.13713,40000000.0
2008-10-20 07:17:00,1.13755,1.13755,1.13701,1.13704,19600000.0
2008-10-20 07:18:00,1.13741,1.13774,1.13698,1.13698,18800000.0
2008-10-20 07:19:00,1.13687,1.13734,1.13677,1.13722,68400000.0
2008-10-20 07:20:00,1.13749,1.13758,1.13727,1.13748,9400000.0
2008-10-20 07:21:00,1.13738,1.13767,1.13713,1.13739,77900000.0
2008-10-20 07:22:00,1.13739,1.13762,1.13705,1.13729,59200000.0
2008-10-20 07:23:00,1.13722,1.13726,1.13666,1.13679,10200000.0
2008-10-20 07:24:00,1.13673,1.13693,1.13637,1.13637,83200000.0
2008-10-20 07:25:00,1.13653,1.13691,1.13633,1.13691,73400000.0
2008-10-20 07:26:00,1.13714,1.13714,1.13609,1.13649,20600000.0
2008-10-20 07:27:00,1.13638,1.13743,1.13638,1.13743,10600000.0
2008-10-20 07:28:00,1.1381,1.1381,1.13719,1.13719,23800000.0
2008-10-20 07:29:00,1.13714,1.13716,1.1369,1.137,33000000.0
2008-10-20 07:30:00,1.13725,1.13751,1.13721,1.13751,24000000.0
2008-10-20 07:31:00,1.13742,1.13776,1.13721,1.13742,11800000.0
2008-10-20 07:32:00,1.13746,1.13759,1.13672,1.13675,65000000.0
2008-10-20 07:33:00,1.13697,1.13707,1.13687,1.13704,25400000.0
2008-10-20 07:34:00,1.13739,1.13739,1.13695,1.13705,4000000.0
2008-10-20 07:35:00,1.13697,1.13728,1.13697,1.13728,11600000.0
2008-10-20 07:36:00,1.13754,1.13768,1.13702,1.13723,11600000.0
2008-10-20 07:37:00,1.13706,1.13707,1.13686,1.13691,26400000.0
2008-10-20 07:38:00,1.1377,1.1378,1.1376,1.1378,12200000.0
2008-10-20 07:39:00,1.13702,1.13702,1.13671,1.13671,12200000.0
2008-10-20 07:40:00,1.13725,1.13761,1.13723,1.13761,18200000.0
2008-10-20 07:41:00,1.13705,1.13779,1.13705,1.13739,12400000.0
2008-10-20 07:42:00,1.1376,1.13761,1.13732,1.13751,23000000.0
2008-10-20 07:43:00,1.13755,1.1378,1.13737,1.13749,42000000.0
2008-10-20 07:44:00,1.13744,1.13855,1.13744,1.1378,92400000.0
2008-10-20 07:45:00,1.13759,1.13759,1.13734,1.13738,28400000.0
2008-10-20 07:46:00,1.13727,1.1374,1.13695,1.13695,15000000.0
2008-10-20 07:47:00,1.13703,1.13716,1.13703,1.1371,10800000.0
2008-10-20 07:48:00,1.13718,1.13745,1.13718,1.13719,19800000.0
2008-10-20 07:49:00,1.13683,1.13714,1.13668,1.13714,19200000.0
2008-10-20 07:50:00,1.13729,1.13807,1.13687,1.13786,64800000.0
2008-10-20 07:51:00,1.13805,1.13827,1.13763,1.13763,64400000.0
2008-10-20 07:52:00,1.13739,1.13755,1.13733,1.13733,21200000.0
2008-10-20 07:53:00,1.138,1.1382,1.1377,1.1381,119400000.0
2008-10-20 07:54:00,1.13698,1.13698,1.13565,1.13565,119400000.0
2008-10-20 07:55:00,1.13624,1.13725,1.13624,1.13721,82200000.0
2008-10-20 07:56:00,1.1378,1.1379,1.1378,1.1379,16200000.0
2008-10-20 07:57:00,1.13693,1.13729,1.13666,1.13682,16200000.0
2008-10-20 07:58:00,1.1376,1.1377,1.1375,1.1375,170200000.0
2008-10-20 07:59:00,1.137,1.13756,1.13637,1.13684,170200000.0
2008-10-20 08:00:00,1.13651,1.13729,1.13581,1.13706,98900000.0
2008-10-20 08:01:00,1.13704,1.13748,1.13698,1.1374,17400000.0
2008-10-20 08:02:00,1.13784,1.13801,1.1374,1.13792,13000000.0
2008-10-20 08:03:00,1.13792,1.13792,1.1374,1.1374,43000000.0
2008-10-20 08:04:00,1.13715,1.13715,1.13668,1.13673,17800000.0
2008-10-20 08:05:00,1.1366,1.13741,1.1366,1.13724,12200000.0
2008-10-20 08:06:00,1.13675,1.13752,1.13654,1.13752,64400000.0
2008-10-20 08:07:00,1.13729,1.13754,1.13722,1.13745,11000000.0
2008-10-20 08:08:00,1.13821,1.13821,1.13772,1.13772,48000000.0
2008-10-20 08:09:00,1.13773,1.13773,1.13679,1.13679,27400000.0
2008-10-20 08:10:00,1.13684,1.13713,1.13684,1.13711,60000000.0
2008-10-20 08:11:00,1.13662,1.1368,1.13617,1.13661,97600000.0
2008-10-20 08:12:00,1.13719,1.13726,1.13685,1.13686,56500000.0
2008-10-20 08:13:00,1.13745,1.13802,1.13736,1.13801,16800000.0
2008-10-20 08:14:00,1.13802,1.13802,1.13754,1.13764,11800000.0
2008-10-20 08:15:00,1.13732,1.13747,1.13616,1.13616,17600000.0
2008-10-20 08:16:00,1.13656,1.13735,1.13656,1.13719,21200000.0
2008-10-20 08:17:00,1.13727,1.13727,1.1368,1.13687,15400000.0
2008-10-20 08:18:00,1.13661,1.13704,1.13656,1.13698,22200000.0
2008-10-20 08:19:00,1.13724,1.13749,1.13655,1.13658,108400000.0
2008-10-20 08:20:00,1.13582,1.13616,1.13511,1.13616,16200000.0
2008-10-20 08:21:00,1.13646,1.1366,1.13605,1.13605,77400000.0
2008-10-20 08:22:00,1.13604,1.13613,1.1354,1.1354,41000000.0
2008-10-20 08:23:00,1.13521,1.13541,1.13488,1.13488,15200000.0
2008-10-20 08:24:00,1.13533,1.13542,1.13479,1.13526,14600000.0
2008-10-20 08:25:00,1.13537,1.13549,1.13513,1.13538,19000000.0
2008-10-20 08:26:00,1.13527,1.13567,1.13483,1.1356,63600000.0
2008-10-20 08:27:00,1.13483,1.13591,1.13483,1.13591,81600000.0
2008-10-20 08:28:00,1.13613,1.13639,1.13585,1.136,38800000.0
2008-10-20 08:29:00,1.13605,1.13608,1.13557,1.13608,12000000.0
2008-10-20 08:30:00,1.13625,1.13656,1.13625,1.13632,28400000.0
2008-10-20 08:31:00,1.13616,1.13616,1.13553,1.13553,20800000.0
2008-10-20 08:32:00,1.13506,1.13583,1.13485,1.13554,32400000.0
2008-10-20 08:33:00,1.13519,1.13519,1.13454,1.13484,8200000.0
2008-10-20 08:34:00,1.13468,1.13508,1.13468,1.13494,12000000.0
2008-10-20 08:35:00,1.13545,1.13622,1.13545,1.13622,61200000.0
2008-10-20 08:36:00,1.13552,1.13632,1.13552,1.13632,30600000.0
2008-10-20 08:37:00,1.1367,1.1367,1.13606,1.13607,67600000.0
2008-10-20 08:38:00,1.13579,1.13624,1.13568,1.13619,50800000.0
2008-10-20 08:39:00,1.13628,1.13657,1.13616,1.1364,26600000.0
2008-10-20 08:40:00,1.1362,1.13741,1.1362,1.13715,81200000.0
2008-10-20 08:41:00,1.13747,1.13795,1.13722,1.13741,85600000.0
2008-10-20 08:42:00,1.13752,1.13837,1.1375,1.13837,20400000.0
2008-10-20 08:43:00,1.13828,1.13828,1.13774,1.13802,22800000.0
2008-10-20 08:44:00,1.13792,1.13836,1.13792,1.13826,31400000.0
2008-10-20 08:45:00,1.13853,1.13853,1.13802,1.13802,67800000.0
2008-10-20 08:46:00,1.13749,1.13759,1.13691,1.13759,30000000.0
2008-10-20 08:47:00,1.13766,1.13785,1.13729,1.13729,43200000.0
2008-10-20 08:48:00,1.13704,1.13704,1.13646,1.13648,112400000.0
2008-10-20 08:49:00,1.13671,1.13731,1.13671,1.13731,7800000.0
2008-10-20 08:50:00,1.1375,1.1376,1.13722,1.13722,9600000.0
2008-10-20 08:51:00,1.13746,1.13779,1.13745,1.13763,67400000.0
2008-10-20 08:52:00,1.13758,1.13799,1.13749,1.13778,42600000.0
2008-10-20 08:53:00,1.13819,1.13821,1.13766,1.13778,122200000.0
2008-10-20 08:54:00,1.13783,1.13819,1.13783,1.13819,22600000.0
2008-10-20 08:55:00,1.139,1.139,1.13827,1.13878,16800000.0
2008-10-20 08:56:00,1.13834,1.1386,1.13803,1.13855,9800000.0
2008-10-20 08:57:00,1.13839,1.13867,1.13817,1.13817,10800000.0
2008-10-20 08:58:00,1.1386,1.13888,1.13839,1.13839,188800000.0
2008-10-20 08:59:00,1.13857,1.13952,1.13849,1.13939,157800000.0
2008-10-20 09:00:00,1.13991,1.14067,1.13991,1.14043,116600000.0
2008-10-20 09:01:00,1.14071,1.14071,1.14013,1.14016,73600000.0
2008-10-20 09:02:00,1.14018,1.14018,1.13875,1.13885,8400000.0
2008-10-20 09:03:00,1.14031,1.14042,1.13959,1.13959,78100000.0
2008-10-20 09:04:00,1.13897,1.13898,1.13817,1.13817,53800000.0
2008-10-20 09:05:00,1.13815,1.13886,1.13793,1.13886,58200000.0
2008-10-20 09:06:00,1.13864,1.14024,1.13853,1.14024,73200000.0
2008-10-20 09:07:00,1.1405,1.14068,1.1402,1.14035,60600000.0
2008-10-20 09:08:00,1.14044,1.14081,1.14033,1.14034,77400000.0
2008-10-20 09:09:00,1.13959,1.13961,1.13881,1.13894,83200000.0
2008-10-20 09:10:00,1.13895,1.1399,1.13895,1.1399,53200000.0
2008-10-20 09:11:00,1.13972,1.13972,1.13904,1.13904,14600000.0
2008-10-20 09:12:00,1.13923,1.13958,1.13913,1.13947,82000000.0
2008-10-20 09:13:00,1.13938,1.13967,1.13914,1.13926,58000000.0
2008-10-20 09:14:00,1.13963,1.13963,1.13914,1.13921,49000000.0
2008-10-20 09:15:00,1.13957,1.13994,1.13957,1.13983,36400000.0
2008-10-20 09:16:00,1.14051,1.14078,1.14017,1.14078,12000000.0
2008-10-20 09:17:00,1.14057,1.14066,1.14032,1.14038,38800000.0
2008-10-20 09:18:00,1.14017,1.14017,1.13944,1.13944,34400000.0
2008-10-20 09:19:00,1.13896,1.13972,1.13896,1.1394,64800000.0
2008-10-20 09:20:00,1.13936,1.13942,1.13911,1.13912,43600000.0
2008-10-20 09:21:00,1.13896,1.13896,1.13846,1.13846,74600000.0
2008-10-20 09:22:00,1.13824,1.1386,1.13796,1.13796,53800000.0
2008-10-20 09:23:00,1.13815,1.13882,1.13808,1.13844,40800000.0
2008-10-20 09:24:00,1.13788,1.1386,1.13786,1.13849,80000000.0
2008-10-20 09:25:00,1.13828,1.13864,1.13773,1.1379,100400000.0
2008-10-20 09:26:00,1.13764,1.13776,1.13722,1.13722,88400000.0
2008-10-20 09:27:00,1.13665,1.13749,1.13657,1.13729,126800000.0
2008-10-20 09:28:00,1.13659,1.13659,1.13534,1.13566,116600000.0
2008-10-20 09:29:00,1.13559,1.13601,1.13535,1.13539,144800000.0
2008-10-20 09:30:00,1.13544,1.13589,1.13525,1.13528,122800000.0
2008-10-20 09:31:00,1.13522,1.13592,1.13507,1.13588,118800000.0
2008-10-20 09:32:00,1.13531,1.13591,1.13531,1.13591,83400000.0
2008-10-20 09:33:00,1.1358,1.13608,1.13553,1.13553,58400000.0
2008-10-20 09:34:00,1.13551,1.13589,1.13473,1.135,20600000.0
2008-10-20 09:35:00,1.13514,1.13582,1.13503,1.13574,58600000.0
2008-10-20 09:36:00,1.13587,1.13614,1.13495,1.13611,104600000.0
2008-10-20 09:37:00,1.13671,1.13748,1.13613,1.13638,122000000.0
2008-10-20 09:38:00,1.13638,1.13698,1.1362,1.13642,61400000.0
2008-10-20 09:39:00,1.13612,1.13661,1.1361,1.1364,80600000.0
2008-10-20 09:40:00,1.13662,1.13694,1.13637,1.13637,87000000.0
2008-10-20 09:41:00,1.13661,1.13721,1.13661,1.1369,82400000.0
2008-10-20 09:42:00,1.13642,1.13642,1.13532,1.13532,29000000.0
2008-10-20 09:43:00,1.13517,1.13598,1.13514,1.13514,135000000.0
2008-10-20 09:44:00,1.13582,1.13634,1.13561,1.13597,120600000.0
2008-10-20 09:45:00,1.13588,1.13595,1.13557,1.1359,11800000.0
2008-10-20 09:46:00,1.13516,1.1364,1.13512,1.1364,120200000.0
2008-10-20 09:47:00,1.13649,1.13684,1.13588,1.13588,88000000.0
2008-10-20 09:48:00,1.13546,1.13624,1.13531,1.13556,125800000.0
2008-10-20 09:49:00,1.13575,1.13635,1.13551,1.13566,123800000.0
2008-10-20 09:50:00,1.13576,1.13615,1.13539,1.13612,110600000.0
2008-10-20 09:51:00,1.13562,1.13595,1.13528,1.13588,25600000.0
2008-10-20 09:52:00,1.13606,1.13631,1.1353,1.1353,111400000.0
2008-10-20 09:53:00,1.13518,1.1359,1.13518,1.13563,99000000.0
2008-10-20 09:54:00,1.13524,1.13539,1.13481,1.13513,115000000.0
2008-10-20 09:55:00,1.13519,1.13565,1.13516,1.13564,101200000.0
2008-10-20 09:56:00,1.13542,1.13578,1.13505,1.13505,93800000.0
2008-10-20 09:57:00,1.13495,1.13525,1.13488,1.13522,136200000.0
2008-10-20 09:58:00,1.13537,1.13548,1.13521,1.13533,87000000.0
2008-10-20 09:59:00,1.13525,1.13541,1.13506,1.13513,80400000.0
2008-10-20 10:00:00,1.13478,1.13478,1.13427,1.13433,97600000.0
2008-10-20 10:01:00,1.13425,1.13476,1.13425,1.13446,51200000.0
2008-10-20 10:02:00,1.13498,1.13584,1.13498,1.13531,107200000.0
2008-10-20 10:03:00,1.13535,1.13596,1.13515,1.13528,97600000.0
2008-10-20 10:04:00,1.13526,1.13576,1.13504,1.13504,56000000.0
2008-10-20 10:05:00,1.13525,1.13594,1.13525,1.13585,46600000.0
2008-10-20 10:06:00,1.1355,1.13585,1.13536,1.13579,68400000.0
2008-10-20 10:07:00,1.13558,1.13558,1.13411,1.1346,93400000.0
2008-10-20 10:08:00,1.1347,1.13598,1.1347,1.13546,59400000.0
2008-10-20 10:09:00,1.13524,1.13578,1.13524,1.13578,83800000.0
2008-10-20 10:10:00,1.13515,1.13533,1.13503,1.13533,95800000.0
2008-10-20 10:11:00,1.13536,1.13557,1.13514,1.13532,82000000.0
2008-10-20 10:12:00,1.13516,1.13564,1.13509,1.13544,73200000.0
2008-10-20 10:13:00,1.13427,1.13503,1.13406,1.13503,10000000.0
2008-10-20 10:14:00,1.13504,1.13518,1.13495,1.13518,40800000.0
2008-10-20 10:15:00,1.13539,1.13539,1.13505,1.13505,44800000.0
2008-10-20 10:16:00,1.13505,1.13505,1.13446,1.13446,95200000.0
2008-10-20 10:17:00,1.13456,1.13456,1.13358,1.13358,64200000.0
2008-10-20 10:18:00,1.13386,1.13421,1.13379,1.13379,47200000.0
2008-10-20 10:19:00,1.13391,1.13471,1.13369,1.13447,14200000.0
2008-10-20 10:20:00,1.13461,1.13516,1.1344,1.13474,79600000.0
2008-10-20 10:21:00,1.13448,1.13491,1.13447,1.13478,71800000.0
2008-10-20 10:22:00,1.13496,1.13579,1.13469,1.13469,58000000.0
2008-10-20 10:23:00,1.13396,1.13442,1.13393,1.13428,48600000.0
2008-10-20 10:24:00,1.13437,1.13489,1.13429,1.13441,63200000.0
2008-10-20 10:25:00,1.1343,1.13449,1.13407,1.13423,101600000.0
2008-10-20 10:26:00,1.13461,1.13521,1.13455,1.13469,114400000.0
2008-10-20 10:27:00,1.13457,1.13507,1.13457,1.13494,83800000.0
2008-10-20 10:28:00,1.13379,1.13379,1.13308,1.13308,91000000.0
2008-10-20 10:29:00,1.13362,1.13408,1.1334,1.13364,115600000.0
2008-10-20 10:30:00,1.13389,1.13418,1.13328,1.13418,158400000.0
2008-10-20 10:31:00,1.13411,1.13463,1.13382,1.13382,121600000.0
2008-10-20 10:32:00,1.1338,1.13432,1.1338,1.13417,57400000.0
2008-10-20 10:33:00,1.13412,1.13478,1.13395,1.13404,129200000.0
2008-10-20 10:34:00,1.13343,1.13391,1.13275,1.13278,153800000.0
2008-10-20 10:35:00,1.13323,1.13339,1.13297,1.13303,109600000.0
2008-10-20 10:36:00,1.13287,1.13341,1.1327,1.13316,149100000.0
2008-10-20 10:37:00,1.13301,1.13355,1.13278,1.13288,149400000.0
2008-10-20 10:38:00,1.13271,1.13295,1.13265,1.13267,84800000.0
2008-10-20 10:39:00,1.13239,1.13279,1.13217,1.13259,100800000.0
2008-10-20 10:40:00,1.13291,1.13327,1.13271,1.13295,90200000.0
2008-10-20 10:41:00,1.13325,1.13362,1.13317,1.13338,127600000.0
2008-10-20 10:42:00,1.13356,1.13382,1.13301,1.13305,103200000.0
2008-10-20 10:43:00,1.13228,1.13228,1.13191,1.13202,12800000.0
2008-10-20 10:44:00,1.13201,1.1322,1.1317,1.1319,108400000.0
2008-10-20 10:45:00,1.13201,1.13274,1.13185,1.13185,95600000.0
2008-10-20 10:46:00,1.13174,1.13202,1.13174,1.13178,43600000.0
2008-10-20 10:47:00,1.13194,1.13203,1.13132,1.13138,98400000.0
2008-10-20 10:48:00,1.13135,1.13135,1.13062,1.13062,43600000.0
2008-10-20 10:49:00,1.13055,1.13106,1.13055,1.13066,85800000.0
2008-10-20 10:50:00,1.13043,1.13137,1.13043,1.13109,90200000.0
2008-10-20 10:51:00,1.13072,1.13075,1.13001,1.13001,120300000.0
2008-10-20 10:52:00,1.1298,1.13031,1.12948,1.13009,94200000.0
2008-10-20 10:53:00,1.13066,1.13085,1.13038,1.13049,98600000.0
2008-10-20 10:54:00,1.13039,1.13086,1.12981,1.12981,85000000.0
2008-10-20 10:55:00,1.1291,1.12938,1.12884,1.12897,92200000.0
2008-10-20 10:56:00,1.12923,1.12955,1.12893,1.12899,89600000.0
2008-10-20 10:57:00,1.12919,1.12957,1.12918,1.12957,24800000.0
2008-10-20 10:58:00,1.12978,1.13036,1.12978,1.12996,15800000.0
2008-10-20 10:59:00,1.13,1.13035,1.12989,1.13035,101400000.0
2008-10-20 11:00:00,1.13022,1.13058,1.13002,1.13008,107800000.0
2008-10-20 11:01:00,1.12973,1.12988,1.12937,1.12957,77800000.0
2008-10-20 11:02:00,1.13013,1.13055,1.13002,1.13043,68800000.0
2008-10-20 11:03:00,1.13051,1.13084,1.12999,1.12999,16400000.0
2008-10-20 11:04:00,1.12996,1.13054,1.12996,1.13043,123200000.0
2008-10-20 11:05:00,1.13069,1.13119,1.13069,1.13119,42200000.0
2008-10-20 11:06:00,1.13086,1.13242,1.13065,1.13242,68400000.0
2008-10-20 11:07:00,1.13173,1.13175,1.1311,1.13134,72200000.0
2008-10-20 11:08:00,1.13126,1.13151,1.13104,1.13127,21600000.0
2008-10-20 11:09:00,1.1311,1.13127,1.13041,1.13094,57800000.0
2008-10-20 11:10:00,1.13104,1.13126,1.13089,1.13119,50800000.0
2008-10-20 11:11:00,1.13151,1.13151,1.13085,1.13147,11000000.0
2008-10-20 11:12:00,1.13134,1.13172,1.13134,1.13145,20600000.0
2008-10-20 11:13:00,1.13239,1.13246,1.13195,1.1324,56600000.0
2008-10-20 11:14:00,1.13283,1.13339,1.13282,1.13282,16600000.0
2008-10-20 11:15:00,1.13259,1.13344,1.13259,1.13292,15400000.0
2008-10-20 11:16:00,1.13298,1.13315,1.13286,1.13315,27800000.0
2008-10-20 11:17:00,1.13302,1.13345,1.13297,1.13321,62800000.0
2008-10-20 11:18:00,1.13318,1.13341,1.13283,1.13283,55400000.0
2008-10-20 11:19:00,1.13291,1.13291,1.13244,1.13247,39200000.0
2008-10-20 11:20:00,1.13281,1.13368,1.13281,1.13339,86800000.0
2008-10-20 11:21:00,1.1336,1.13369,1.13303,1.13303,78000000.0
2008-10-20 11:22:00,1.13263,1.13326,1.13263,1.13301,116200000.0
2008-10-20 11:23:00,1.133,1.13324,1.13299,1.13319,84800000.0
2008-10-20 11:24:00,1.13331,1.13331,1.13303,1.1333,85200000.0
2008-10-20 11:25:00,1.13338,1.134,1.13338,1.13371,76800000.0
2008-10-20 11:26:00,1.13337,1.13341,1.13292,1.13305,118200000.0
2008-10-20 11:27:00,1.13294,1.13311,1.13258,1.13274,94200000.0
2008-10-20 11:28:00,1.13236,1.13249,1.13178,1.13249,121400000.0
2008-10-20 11:29:00,1.1326,1.1331,1.13255,1.1327,98600000.0
2008-10-20 11:30:00,1.13202,1.13248,1.13181,1.13245,16800000.0
2008-10-20 11:31:00,1.13252,1.13271,1.1324,1.13255,73400000.0
2008-10-20 11:32:00,1.13258,1.13273,1.13226,1.13226,113600000.0
2008-10-20 11:33:00,1.13196,1.13196,1.13039,1.13063,26400000.0
2008-10-20 11:34:00,1.13009,1.13073,1.12995,1.13016,74200000.0
2008-10-20 11:35:00,1.12961,1.12982,1.12931,1.12964,86800000.0
2008-10-20 11:36:00,1.12966,1.13017,1.12955,1.12994,70400000.0
2008-10-20 11:37:00,1.13003,1.13076,1.13003,1.13036,111600000.0
2008-10-20 11:38:00,1.13016,1.13056,1.12997,1.13056,80600000.0
2008-10-20 11:39:00,1.13048,1.13065,1.13032,1.13036,36200000.0
2008-10-20 11:40:00,1.13036,1.13085,1.13014,1.13066,61000000.0
2008-10-20 11:41:00,1.13061,1.13133,1.13061,1.13101,97800000.0
2008-10-20 11:42:00,1.13126,1.13149,1.13115,1.13117,68000000.0
2008-10-20 11:43:00,1.13132,1.13141,1.13125,1.13138,26600000.0
2008-10-20 11:44:00,1.13137,1.13177,1.13137,1.13177,65200000.0
2008-10-20 11:45:00,1.13172,1.13197,1.13166,1.13174,109200000.0
2008-10-20 11:46:00,1.13154,1.13198,1.13125,1.13138,98800000.0
2008-10-20 11:47:00,1.13129,1.13155,1.13129,1.13143,51400000.0
2008-10-20 11:48:00,1.13154,1.13234,1.13154,1.13161,97400000.0
2008-10-20 11:49:00,1.13192,1.13285,1.13159,1.13159,70200000.0
2008-10-20 11:50:00,1.13188,1.13251,1.13188,1.1319,8400000.0
2008-10-20 11:51:00,1.1318,1.1318,1.13123,1.13123,65000000.0
2008-10-20 11:52:00,1.13118,1.13163,1.1311,1.13163,78400000.0
2008-10-20 11:53:00,1.13137,1.13162,1.13106,1.13112,110800000.0
2008-10-20 11:54:00,1.1311,1.1311,1.13053,1.13069,100600000.0
2008-10-20 11:55:00,1.13087,1.13125,1.13084,1.13084,100200000.0
2008-10-20 11:56:00,1.13059,1.1309,1.13048,1.13048,74200000.0
2008-10-20 11:57:00,1.1306,1.13118,1.13057,1.13106,96600000.0
2008-10-20 11:58:00,1.13147,1.13151,1.13125,1.1315,20600000.0
2008-10-20 11:59:00,1.1318,1.13211,1.13171,1.13185,94200000.0
2008-10-20 12:00:00,1.13203,1.13217,1.13174,1.13204,98000000.0
2008-10-20 12:01:00,1.13202,1.13234,1.13177,1.13233,95000000.0
2008-10-20 12:02:00,1.13221,1.13246,1.13208,1.13214,52400000.0
2008-10-20 12:03:00,1.13182,1.13188,1.13106,1.13106,92200000.0
2008-10-20 12:04:00,1.1314,1.13188,1.1314,1.13176,70200000.0
2008-10-20 12:05:00,1.13175,1.13177,1.13086,1.13086,58400000.0
2008-10-20 12:06:00,1.13137,1.13285,1.13104,1.13285,103600000.0
2008-10-20 12:07:00,1.13222,1.13222,1.13131,1.13205,92200000.0
2008-10-20 12:08:00,1.13169,1.13212,1.13161,1.13173,84000000.0
2008-10-20 12:09:00,1.13166,1.13166,1.13069,1.13069,107800000.0
2008-10-20 12:10:00,1.13067,1.13082,1.13031,1.1308,70200000.0
2008-10-20 12:11:00,1.13054,1.13111,1.13054,1.13081,96600000.0
2008-10-20 12:12:00,1.13097,1.1315,1.13093,1.13118,118200000.0
2008-10-20 12:13:00,1.13082,1.13113,1.13035,1.13113,80600000.0
2008-10-20 12:14:00,1.13125,1.13172,1.13125,1.13172,85800000.0
2008-10-20 12:15:00,1.13182,1.1319,1.13138,1.13139,106800000.0
2008-10-20 12:16:00,1.13166,1.13182,1.13136,1.13136,105600000.0
2008-10-20 12:17:00,1.13151,1.13161,1.13134,1.13147,99200000.0
2008-10-20 12:18:00,1.13183,1.13221,1.13177,1.13191,10800000.0
2008-10-20 12:19:00,1.13223,1.13223,1.13187,1.13208,102200000.0
2008-10-20 12:20:00,1.13203,1.13207,1.13141,1.13161,10600000.0
2008-10-20 12:21:00,1.132,1.1325,1.132,1.1323,97400000.0
2008-10-20 12:22:00,1.13191,1.13267,1.13188,1.13267,97400000.0
2008-10-20 12:23:00,1.1328,1.13318,1.13258,1.13265,111400000.0
2008-10-20 12:24:00,1.13238,1.13262,1.13206,1.1321,87400000.0
2008-10-20 12:25:00,1.13219,1.13267,1.13209,1.13237,116400000.0
2008-10-20 12:26:00,1.1327,1.13276,1.13241,1.13264,117500000.0
2008-10-20 12:27:00,1.13245,1.13263,1.13233,1.13233,13800000.0
2008-10-20 12:28:00,1.13229,1.13229,1.13208,1.1321,55000000.0
2008-10-20 12:29:00,1.13212,1.13212,1.13177,1.13194,7000000.0
2008-10-20 12:30:00,1.13188,1.13266,1.13188,1.13266,17800000.0
2008-10-20 12:31:00,1.13276,1.13312,1.13267,1.13282,105800000.0
2008-10-20 12:32:00,1.1328,1.13321,1.13269,1.13283,96500000.0
2008-10-20 12:33:00,1.13277,1.13277,1.13218,1.13238,48400000.0
2008-10-20 12:34:00,1.1321,1.13304,1.1319,1.13304,17600000.0
2008-10-20 12:35:00,1.13279,1.13351,1.13271,1.1329,15600000.0
2008-10-20 12:36:00,1.13355,1.13355,1.13297,1.13297,42000000.0
2008-10-20 12:37:00,1.13285,1.13327,1.13283,1.13288,57200000.0
2008-10-20 12:38:00,1.13275,1.13307,1.13259,1.13259,84800000.0
2008-10-20 12:39:00,1.13272,1.13304,1.13247,1.1327,118200000.0
2008-10-20 12:40:00,1.13247,1.13298,1.1323,1.13298,70400000.0
2008-10-20 12:41:00,1.13286,1.13334,1.13286,1.13316,101800000.0
2008-10-20 12:42:00,1.13235,1.13235,1.13092,1.13092,66000000.0
2008-10-20 12:43:00,1.1308,1.1314,1.1308,1.13125,7600000.0
2008-10-20 12:44:00,1.13164,1.13248,1.13144,1.13202,59200000.0
2008-10-20 12:45:00,1.1322,1.13293,1.1322,1.13239,80200000.0
2008-10-20 12:46:00,1.13249,1.13315,1.13249,1.133,78400000.0
2008-10-20 12:47:00,1.13326,1.13396,1.13316,1.13316,84000000.0
2008-10-20 12:48:00,1.13294,1.13342,1.13286,1.13323,73600000.0
2008-10-20 12:49:00,1.13326,1.13326,1.1325,1.13265,20800000.0
2008-10-20 12:50:00,1.13207,1.13322,1.13207,1.13303,15200000.0
2008-10-20 12:51:00,1.13299,1.13308,1.13284,1.13284,11000000.0
2008-10-20 12:52:00,1.13278,1.13312,1.13269,1.13298,35400000.0
2008-10-20 12:53:00,1.1338,1.1338,1.1336,1.1336,60600000.0
2008-10-20 12:54:00,1.13283,1.13326,1.13275,1.13295,60600000.0
2008-10-20 12:55:00,1.13304,1.13315,1.13295,1.13299,67200000.0
2008-10-20 12:56:00,1.13295,1.13297,1.13263,1.13288,50200000.0
2008-10-20 12:57:00,1.13245,1.13369,1.13245,1.133,21400000.0
2008-10-20 12:58:00,1.13292,1.13317,1.13276,1.13317,8600000.0
2008-10-20 12:59:00,1.13366,1.13366,1.13298,1.13359,17400000.0
2008-10-20 13:00:00,1.13304,1.1333,1.13289,1.13289,55600000.0
2008-10-20 13:01:00,1.1331,1.1331,1.13195,1.13231,15800000.0
2008-10-20 13:02:00,1.13211,1.13211,1.13206,1.13206,42400000.0
2008-10-20 13:03:00,1.13155,1.13156,1.13072,1.13123,26600000.0
2008-10-20 13:04:00,1.13144,1.13144,1.13083,1.13107,22800000.0
2008-10-20 13:05:00,1.13108,1.13155,1.13092,1.13092,28400000.0
2008-10-20 13:06:00,1.13051,1.13093,1.13051,1.13066,103100000.0
2008-10-20 13:07:00,1.13074,1.13187,1.1307,1.1307,29000000.0
2008-10-20 13:08:00,1.13022,1.1309,1.13022,1.1308,25200000.0
2008-10-20 13:09:00,1.13086,1.13136,1.13077,1.1308,84800000.0
2008-10-20 13:10:00,1.13038,1.13093,1.13023,1.13076,100200000.0
2008-10-20 13:11:00,1.13075,1.13133,1.13063,1.13104,38200000.0
2008-10-20 13:12:00,1.13136,1.13155,1.13128,1.1313,24200000.0
2008-10-20 13:13:00,1.1313,1.13137,1.13069,1.13069,24000000.0
2008-10-20 13:14:00,1.13031,1.13057,1.13016,1.13039,23400000.0
2008-10-20 13:15:00,1.13016,1.13062,1.1301,1.13062,12400000.0
2008-10-20 13:16:00,1.13019,1.1304,1.12983,1.13001,35800000.0
2008-10-20 13:17:00,1.12962,1.13015,1.12945,1.12945,19800000.0
2008-10-20 13:18:00,1.12957,1.12976,1.12907,1.12926,94200000.0
2008-10-20 13:19:00,1.12925,1.12943,1.129,1.12923,30200000.0
2008-10-20 13:20:00,1.13008,1.13028,1.12986,1.12986,63000000.0
2008-10-20 13:21:00,1.12945,1.12945,1.12911,1.12927,14600000.0
2008-10-20 13:22:00,1.12907,1.1293,1.12829,1.12829,18400000.0
2008-10-20 13:23:00,1.12736,1.12775,1.12682,1.12682,51800000.0
2008-10-20 13:24:00,1.1266,1.12762,1.1266,1.12739,75200000.0
2008-10-20 13:25:00,1.12793,1.12849,1.12793,1.12833,73900000.0
2008-10-20 13:26:00,1.12831,1.12858,1.12831,1.1285,29600000.0
2008-10-20 13:27:00,1.12841,1.12901,1.12838,1.12863,20200000.0
2008-10-20 13:28:00,1.12866,1.12866,1.12789,1.12855,12600000.0
2008-10-20 13:29:00,1.12831,1.12897,1.12831,1.12859,35800000.0
2008-10-20 13:30:00,1.12921,1.12985,1.12921,1.12932,47600000.0
2008-10-20 13:31:00,1.12925,1.12996,1.12925,1.12989,43700000.0
2008-10-20 13:32:00,1.1298,1.13002,1.12964,1.12964,73200000.0
2008-10-20 13:33:00,1.12909,1.12909,1.12806,1.12807,26800000.0
2008-10-20 13:34:00,1.12736,1.12774,1.12647,1.12681,15400000.0
2008-10-20 13:35:00,1.12705,1.12764,1.12666,1.1276,13800000.0
2008-10-20 13:36:00,1.12645,1.12695,1.12645,1.12695,13600000.0
2008-10-20 13:37:00,1.12696,1.12719,1.12671,1.12671,21200000.0
2008-10-20 13:38:00,1.12724,1.12735,1.12664,1.12688,23600000.0
2008-10-20 13:39:00,1.12703,1.12824,1.12703,1.12759,37000000.0
2008-10-20 13:40:00,1.12686,1.12704,1.12667,1.12678,47600000.0
2008-10-20 13:41:00,1.12749,1.12749,1.12654,1.12654,27000000.0
2008-10-20 13:42:00,1.12658,1.12743,1.12658,1.12728,10000000.0
2008-10-20 13:43:00,1.12753,1.12799,1.12752,1.12777,17800000.0
2008-10-20 13:44:00,1.1276,1.12765,1.12735,1.12741,7400000.0
2008-10-20 13:45:00,1.12772,1.1283,1.12772,1.12775,37400000.0
2008-10-20 13:46:00,1.12756,1.12756,1.12745,1.12756,16600000.0
2008-10-20 13:47:00,1.12785,1.12785,1.12768,1.12782,14400000.0
2008-10-20 13:48:00,1.12776,1.12776,1.12743,1.12753,34800000.0
2008-10-20 13:49:00,1.12724,1.12739,1.12713,1.12724,34000000.0
2008-10-20 13:50:00,1.12701,1.12701,1.12676,1.12677,30600000.0
2008-10-20 13:51:00,1.12638,1.1268,1.12632,1.12651,27800000.0
2008-10-20 13:52:00,1.12649,1.12649,1.12588,1.12588,16800000.0
2008-10-20 13:53:00,1.12552,1.12552,1.125,1.12541,27800000.0
2008-10-20 13:54:00,1.12562,1.12562,1.12527,1.12527,29600000.0
2008-10-20 13:55:00,1.125,1.12585,1.125,1.12577,30600000.0
2008-10-20 13:56:00,1.12552,1.12587,1.12529,1.12529,44000000.0
2008-10-20 13:57:00,1.12595,1.12608,1.12581,1.12608,7600000.0
2008-10-20 13:58:00,1.12642,1.12683,1.12642,1.12672,50400000.0
2008-10-20 13:59:00,1.12707,1.1273,1.12651,1.12663,35700000.0
2008-10-20 14:00:00,1.12628,1.12639,1.1257,1.1257,89000000.0
2008-10-20 14:01:00,1.1261,1.12722,1.1261,1.12722,89800000.0
2008-10-20 14:02:00,1.12704,1.12704,1.12643,1.1266,23000000.0
2008-10-20 14:03:00,1.12688,1.12688,1.1264,1.1265,22600000.0
2008-10-20 14:04:00,1.12637,1.12637,1.12502,1.12506,13600000.0
2008-10-20 14:05:00,1.12488,1.12558,1.12488,1.12535,10400000.0
2008-10-20 14:06:00,1.12608,1.12627,1.12543,1.12543,13800000.0
2008-10-20 14:07:00,1.12504,1.12576,1.12504,1.12576,18800000.0
2008-10-20 14:08:00,1.12623,1.12647,1.1257,1.12578,65000000.0
2008-10-20 14:09:00,1.12559,1.12561,1.12505,1.12505,13200000.0
2008-10-20 14:10:00,1.12495,1.12506,1.12485,1.12485,6800000.0
2008-10-20 14:11:00,1.12452,1.12452,1.12403,1.12408,9400000.0
2008-10-20 14:12:00,1.12441,1.12488,1.12398,1.12439,41200000.0
2008-10-20 14:13:00,1.12442,1.12455,1.12433,1.12449,42000000.0
2008-10-20 14:14:00,1.12388,1.12414,1.12362,1.12409,10400000.0
2008-10-20 14:15:00,1.1242,1.1242,1.12362,1.12363,18800000.0
2008-10-20 14:16:00,1.12393,1.12412,1.12358,1.12372,33600000.0
2008-10-20 14:17:00,1.12393,1.12431,1.12387,1.12394,54000000.0
2008-10-20 14:18:00,1.12367,1.12397,1.12354,1.12384,14200000.0
2008-10-20 14:19:00,1.12405,1.12417,1.1239,1.12391,22000000.0
2008-10-20 14:20:00,1.12375,1.12411,1.12355,1.12365,22600000.0
2008-10-20 14:21:00,1.12389,1.12478,1.12389,1.12414,23600000.0
2008-10-20 14:22:00,1.12402,1.12407,1.12354,1.12383,31600000.0
2008-10-20 14:23:00,1.12359,1.12381,1.12337,1.12353,28600000.0
2008-10-20 14:24:00,1.1238,1.12389,1.12353,1.12374,16400000.0
2008-10-20 14:25:00,1.1236,1.12377,1.1234,1.1234,18000000.0
2008-10-20 14:26:00,1.12359,1.12415,1.12359,1.12415,78600000.0
2008-10-20 14:27:00,1.12441,1.125,1.12437,1.12471,42600000.0
2008-10-20 14:28:00,1.12404,1.12458,1.12403,1.12403,11000000.0
2008-10-20 14:29:00,1.12397,1.12474,1.12397,1.12473,41200000.0
2008-10-20 14:30:00,1.12418,1.12447,1.12402,1.12402,16000000.0
2008-10-20 14:31:00,1.12429,1.12524,1.12429,1.12524,73400000.0
2008-10-20 14:32:00,1.12511,1.12514,1.12447,1.12447,63200000.0
2008-10-20 14:33:00,1.12423,1.12454,1.1241,1.12454,22200000.0
2008-10-20 14:34:00,1.12404,1.12438,1.12404,1.12414,9600000.0
2008-10-20 14:35:00,1.12434,1.12453,1.12434,1.12453,5000000.0
2008-10-20 14:36:00,1.12512,1.12514,1.12467,1.12508,6200000.0
2008-10-20 14:37:00,1.12427,1.12504,1.12425,1.12457,28200000.0
2008-10-20 14:38:00,1.12493,1.12537,1.12493,1.12536,48400000.0
2008-10-20 14:39:00,1.12564,1.12565,1.12509,1.12509,56800000.0
2008-10-20 14:40:00,1.12496,1.12515,1.12491,1.12515,22000000.0
2008-10-20 14:41:00,1.12538,1.12541,1.12528,1.12541,16800000.0
2008-10-20 14:42:00,1.12517,1.12546,1.12498,1.12546,24000000.0
2008-10-20 14:43:00,1.12563,1.12581,1.12516,1.12581,25000000.0
2008-10-20 14:44:00,1.12493,1.12572,1.12493,1.12515,11600000.0
2008-10-20 14:45:00,1.12538,1.12591,1.12511,1.12511,13400000.0
2008-10-20 14:46:00,1.12513,1.12552,1.12513,1.12513,41600000.0
2008-10-20 14:47:00,1.12516,1.12544,1.12501,1.12534,37200000.0
2008-10-20 14:48:00,1.12557,1.12587,1.12522,1.12572,15200000.0
2008-10-20 14:49:00,1.12565,1.12568,1.12547,1.12568,33200000.0
2008-10-20 14:50:00,1.12544,1.12557,1.12449,1.12449,73600000.0
2008-10-20 14:51:00,1.12461,1.12573,1.12461,1.12567,62000000.0
2008-10-20 14:52:00,1.12526,1.12531,1.1251,1.12513,49000000.0
2008-10-20 14:53:00,1.12511,1.12586,1.12511,1.12521,76200000.0
2008-10-20 14:54:00,1.12506,1.12506,1.12444,1.12477,15400000.0
2008-10-20 14:55:00,1.12508,1.12508,1.1242,1.1245,16000000.0
2008-10-20 14:56:00,1.12437,1.12503,1.1243,1.1244,139400000.0
2008-10-20 14:57:00,1.12468,1.12539,1.12464,1.1248,150200000.0
2008-10-20 14:58:00,1.12469,1.12521,1.12459,1.12474,94600000.0
2008-10-20 14:59:00,1.12459,1.12459,1.12434,1.12443,14800000.0
2008-10-20 15:00:00,1.12432,1.12456,1.12416,1.12442,19000000.0
2008-10-20 15:01:00,1.12448,1.12451,1.12405,1.12408,17200000.0
2008-10-20 15:02:00,1.12395,1.12417,1.12369,1.12369,36200000.0
2008-10-20 15:03:00,1.12385,1.12408,1.12356,1.12407,19200000.0
2008-10-20 15:04:00,1.12371,1.12377,1.12361,1.12364,65000000.0
2008-10-20 15:05:00,1.12353,1.12382,1.12344,1.12353,54200000.0
2008-10-20 15:06:00,1.12383,1.12383,1.12351,1.12381,82400000.0
2008-10-20 15:07:00,1.12389,1.12419,1.12389,1.12419,94600000.0
2008-10-20 15:08:00,1.12431,1.12463,1.12431,1.12463,20600000.0
2008-10-20 15:09:00,1.12445,1.12467,1.12417,1.12428,9800000.0
2008-10-20 15:10:00,1.12428,1.12435,1.12397,1.12404,28600000.0
2008-10-20 15:11:00,1.1239,1.12421,1.1239,1.12421,37200000.0
2008-10-20 15:12:00,1.12431,1.12435,1.12362,1.12362,24400000.0
2008-10-20 15:13:00,1.12349,1.12402,1.12344,1.12395,31800000.0
2008-10-20 15:14:00,1.12379,1.12391,1.12354,1.12362,51600000.0
2008-10-20 15:15:00,1.12369,1.12416,1.12369,1.12371,39800000.0
2008-10-20 15:16:00,1.12364,1.12388,1.12319,1.1234,40600000.0
2008-10-20 15:17:00,1.12291,1.12338,1.12214,1.12214,61600000.0
2008-10-20 15:18:00,1.12205,1.12278,1.12202,1.12202,16600000.0
2008-10-20 15:19:00,1.12261,1.12328,1.12261,1.1231,57800000.0
2008-10-20 15:20:00,1.12336,1.12401,1.12336,1.12389,37200000.0
2008-10-20 15:21:00,1.12403,1.1246,1.12403,1.12422,14800000.0
2008-10-20 15:22:00,1.12437,1.1246,1.12437,1.1246,40400000.0
2008-10-20 15:23:00,1.12437,1.12439,1.12331,1.12331,34200000.0
2008-10-20 15:24:00,1.12318,1.12378,1.12313,1.12371,54600000.0
2008-10-20 15:25:00,1.12347,1.12349,1.123,1.12321,69600000.0
2008-10-20 15:26:00,1.12363,1.12485,1.12363,1.12467,129000000.0
2008-10-20 15:27:00,1.12445,1.12478,1.12399,1.12399,115000000.0
2008-10-20 15:28:00,1.12399,1.12423,1.1234,1.1237,138200000.0
2008-10-20 15:29:00,1.1236,1.12397,1.12333,1.12333,12200000.0
2008-10-20 15:30:00,1.12265,1.12271,1.12216,1.12218,9800000.0
2008-10-20 15:31:00,1.12179,1.12276,1.12179,1.12276,31800000.0
2008-10-20 15:32:00,1.12315,1.12337,1.12268,1.12268,21600000.0
2008-10-20 15:33:00,1.12257,1.12389,1.12244,1.12389,19000000.0
2008-10-20 15:34:00,1.12363,1.12436,1.12363,1.12364,125000000.0
2008-10-20 15:35:00,1.12352,1.12392,1.12267,1.12291,38200000.0
2008-10-20 15:36:00,1.12299,1.12299,1.12231,1.12276,26000000.0
2008-10-20 15:37:00,1.12375,1.12438,1.12373,1.12381,88600000.0
2008-10-20 15:38:00,1.12426,1.12489,1.12426,1.12482,57800000.0
2008-10-20 15:39:00,1.12492,1.12492,1.12447,1.1247,49400000.0
2008-10-20 15:40:00,1.125,1.12538,1.12495,1.12538,30800000.0
2008-10-20 15:41:00,1.12549,1.12549,1.12459,1.12459,81400000.0
2008-10-20 15:42:00,1.12424,1.12424,1.12386,1.12386,83000000.0
2008-10-20 15:43:00,1.12372,1.12372,1.12291,1.12291,11000000.0
2008-10-20 15:44:00,1.12248,1.1235,1.12248,1.12328,21200000.0
2008-10-20 15:45:00,1.12311,1.12352,1.12309,1.12352,42000000.0
2008-10-20 15:46:00,1.12424,1.12429,1.12383,1.12383,19600000.0
2008-10-20 15:47:00,1.12391,1.1243,1.12391,1.12429,11600000.0
2008-10-20 15:48:00,1.12455,1.12481,1.12454,1.12472,27800000.0
2008-10-20 15:49:00,1.12448,1.12493,1.12448,1.12493,61600000.0
2008-10-20 15:50:00,1.12531,1.12616,1.12531,1.12616,15200000.0
2008-10-20 15:51:00,1.1272,1.12788,1.12712,1.12786,35600000.0
2008-10-20 15:52:00,1.12835,1.12853,1.12818,1.12842,25400000.0
2008-10-20 15:53:00,1.1289,1.12924,1.12878,1.12921,38200000.0
2008-10-20 15:54:00,1.12923,1.12923,1.12874,1.12922,28000000.0
2008-10-20 15:55:00,1.12913,1.12913,1.12866,1.12869,15200000.0
2008-10-20 15:56:00,1.12908,1.12956,1.12858,1.12858,11600000.0
2008-10-20 15:57:00,1.12934,1.13026,1.12934,1.13026,18800000.0
2008-10-20 15:58:00,1.12983,1.12983,1.12901,1.12922,13600000.0
2008-10-20 15:59:00,1.12908,1.12908,1.12874,1.12901,16400000.0
2008-10-20 16:00:00,1.12968,1.13064,1.1296,1.13064,19800000.0
2008-10-20 16:01:00,1.1308,1.13109,1.13006,1.13099,13800000.0
2008-10-20 16:02:00,1.13161,1.13189,1.13134,1.13134,11800000.0
2008-10-20 16:03:00,1.13046,1.13089,1.12984,1.12984,17600000.0
2008-10-20 16:04:00,1.13012,1.131,1.13012,1.1303,22400000.0
2008-10-20 16:05:00,1.12973,1.12973,1.12878,1.12924,19600000.0
2008-10-20 16:06:00,1.12879,1.12917,1.12782,1.12782,21000000.0
2008-10-20 16:07:00,1.12844,1.12964,1.12844,1.12964,18400000.0
2008-10-20 16:08:00,1.12958,1.12958,1.12867,1.12867,20800000.0
2008-10-20 16:09:00,1.12877,1.129,1.12862,1.12884,24600000.0
2008-10-20 16:10:00,1.12898,1.12898,1.12857,1.12879,15000000.0
2008-10-20 16:11:00,1.12902,1.13009,1.12902,1.13009,13200000.0
2008-10-20 16:12:00,1.12987,1.12987,1.12874,1.12944,27200000.0
2008-10-20 16:13:00,1.12962,1.12978,1.12891,1.12924,16000000.0
2008-10-20 16:14:00,1.12908,1.12923,1.12832,1.12923,10200000.0
2008-10-20 16:15:00,1.12866,1.12866,1.12799,1.12799,8000000.0
2008-10-20 16:16:00,1.1277,1.12804,1.12758,1.12789,24800000.0
2008-10-20 16:17:00,1.1281,1.12949,1.1281,1.12919,11600000.0
2008-10-20 16:18:00,1.12985,1.12985,1.12901,1.12905,21200000.0
2008-10-20 16:19:00,1.12914,1.12914,1.1281,1.1281,17400000.0
2008-10-20 16:20:00,1.12788,1.12825,1.12788,1.12811,19400000.0
2008-10-20 16:21:00,1.12894,1.12895,1.12869,1.12869,11200000.0
2008-10-20 16:22:00,1.12854,1.12879,1.12818,1.12818,13600000.0
2008-10-20 16:23:00,1.12764,1.12791,1.12758,1.1277,16400000.0
2008-10-20 16:24:00,1.12706,1.12706,1.12573,1.12573,10400000.0
2008-10-20 16:25:00,1.12527,1.1263,1.12527,1.1259,16800000.0
2008-10-20 16:26:00,1.12619,1.12619,1.12535,1.12535,12600000.0
2008-10-20 16:27:00,1.12524,1.12665,1.12524,1.12647,24600000.0
2008-10-20 16:28:00,1.12607,1.1267,1.12607,1.12634,12000000.0
2008-10-20 16:29:00,1.12568,1.12568,1.12484,1.12484,10400000.0
2008-10-20 16:30:00,1.1251,1.12592,1.1251,1.12592,23800000.0
2008-10-20 16:31:00,1.12559,1.12726,1.12559,1.12651,17800000.0
2008-10-20 16:32:00,1.12575,1.12575,1.12532,1.12552,14800000.0
2008-10-20 16:33:00,1.12591,1.12591,1.12549,1.12572,13200000.0
2008-10-20 16:34:00,1.126,1.126,1.12492,1.1255,20000000.0
2008-10-20 16:35:00,1.12551,1.12579,1.12476,1.12479,24000000.0
2008-10-20 16:36:00,1.12471,1.12544,1.12471,1.12544,19000000.0
2008-10-20 16:37:00,1.12593,1.12593,1.12562,1.12585,22200000.0
2008-10-20 16:38:00,1.12592,1.12592,1.12497,1.12497,16000000.0
2008-10-20 16:39:00,1.12472,1.12504,1.12447,1.12501,16200000.0
2008-10-20 16:40:00,1.12539,1.12587,1.12519,1.12576,18200000.0
2008-10-20 16:41:00,1.12574,1.12574,1.1248,1.1248,13400000.0
2008-10-20 16:42:00,1.12494,1.12538,1.12455,1.12512,17400000.0
2008-10-20 16:43:00,1.12454,1.12465,1.12408,1.12465,7200000.0
2008-10-20 16:44:00,1.12558,1.12597,1.12547,1.12597,24200000.0
2008-10-20 16:45:00,1.12566,1.12631,1.12566,1.12631,36400000.0
2008-10-20 16:46:00,1.12655,1.12655,1.12532,1.12532,19200000.0
2008-10-20 16:47:00,1.1253,1.1271,1.1253,1.12689,26600000.0
2008-10-20 16:48:00,1.12671,1.1271,1.12626,1.12626,31400000.0
2008-10-20 16:49:00,1.12615,1.12622,1.12554,1.12576,25400000.0
2008-10-20 16:50:00,1.12607,1.12619,1.12547,1.1259,14000000.0
2008-10-20 16:51:00,1.12577,1.12647,1.12569,1.12609,28200000.0
2008-10-20 16:52:00,1.12587,1.12639,1.12541,1.12639,13400000.0
2008-10-20 16:53:00,1.12688,1.12716,1.12631,1.12661,20600000.0
2008-10-20 16:54:00,1.12627,1.12663,1.1255,1.1255,15200000.0
2008-10-20 16:55:00,1.12455,1.12487,1.12427,1.1247,19000000.0
2008-10-20 16:56:00,1.12462,1.12489,1.12435,1.12435,31400000.0
2008-10-20 16:57:00,1.1248,1.12538,1.12467,1.12478,18000000.0
2008-10-20 16:58:00,1.12448,1.12448,1.12317,1.12317,13200000.0
2008-10-20 16:59:00,1.12393,1.12557,1.12375,1.12557,22200000.0
2008-10-20 17:00:00,1.1243,1.12568,1.1243,1.12568,21600000.0
2008-10-20 17:01:00,1.12548,1.12589,1.1249,1.12501,14200000.0
2008-10-20 17:02:00,1.12457,1.12533,1.12457,1.12516,15400000.0
2008-10-20 17:03:00,1.12468,1.12501,1.12459,1.12472,15000000.0
2008-10-20 17:04:00,1.12476,1.12659,1.12476,1.12659,18600000.0
2008-10-20 17:05:00,1.12655,1.12684,1.12561,1.12561,17600000.0
2008-10-20 17:06:00,1.12561,1.12561,1.12492,1.12492,13800000.0
2008-10-20 17:07:00,1.12546,1.12563,1.1249,1.12563,17400000.0
2008-10-20 17:08:00,1.12542,1.12573,1.12533,1.12541,11200000.0
2008-10-20 17:09:00,1.12501,1.12548,1.12501,1.12513,19600000.0
2008-10-20 17:10:00,1.12498,1.12652,1.12489,1.12652,24000000.0
2008-10-20 17:11:00,1.12598,1.126,1.12543,1.12543,13400000.0
2008-10-20 17:12:00,1.125,1.12561,1.12479,1.12485,15200000.0
2008-10-20 17:13:00,1.12512,1.12554,1.12493,1.12508,16600000.0
2008-10-20 17:14:00,1.12504,1.12504,1.12473,1.1248,11800000.0
2008-10-20 17:15:00,1.12455,1.12552,1.12455,1.12552,14200000.0
2008-10-20 17:16:00,1.12557,1.12597,1.12514,1.12581,16800000.0
2008-10-20 17:17:00,1.12555,1.1261,1.12549,1.12574,18400000.0
2008-10-20 17:18:00,1.12494,1.12575,1.12494,1.12528,16200000.0
2008-10-20 17:19:00,1.12605,1.12702,1.1259,1.1259,27400000.0
2008-10-20 17:20:00,1.12581,1.12642,1.12581,1.12615,33200000.0
2008-10-20 17:21:00,1.12607,1.12626,1.12531,1.12566,8800000.0
2008-10-20 17:22:00,1.12552,1.12567,1.12504,1.12547,15800000.0
2008-10-20 17:23:00,1.125,1.12635,1.125,1.12635,10400000.0
2008-10-20 17:24:00,1.12626,1.12731,1.12626,1.12665,24000000.0
2008-10-20 17:25:00,1.12702,1.12715,1.12643,1.12672,13400000.0
2008-10-20 17:26:00,1.12738,1.12738,1.12682,1.12684,25400000.0
2008-10-20 17:27:00,1.12686,1.12689,1.12651,1.12673,27200000.0
2008-10-20 17:28:00,1.12665,1.12735,1.12657,1.12657,10600000.0
2008-10-20 17:29:00,1.12678,1.12678,1.12595,1.12631,23800000.0
2008-10-20 17:30:00,1.12681,1.12713,1.12649,1.12659,14200000.0
2008-10-20 17:31:00,1.12671,1.12671,1.12589,1.12606,13200000.0
2008-10-20 17:32:00,1.12587,1.12587,1.12494,1.12494,14600000.0
2008-10-20 17:33:00,1.12461,1.12492,1.12454,1.12463,26200000.0
2008-10-20 17:34:00,1.12439,1.12512,1.12429,1.12512,12000000.0
2008-10-20 17:35:00,1.12489,1.12489,1.12426,1.12426,17000000.0
2008-10-20 17:36:00,1.12378,1.12501,1.12378,1.12399,11800000.0
2008-10-20 17:37:00,1.12376,1.12416,1.12376,1.12386,31600000.0
2008-10-20 17:38:00,1.1236,1.12403,1.12317,1.12317,21200000.0
2008-10-20 17:39:00,1.1233,1.12372,1.1233,1.12372,28600000.0
2008-10-20 17:40:00,1.12386,1.12449,1.12386,1.12433,30000000.0
2008-10-20 17:41:00,1.124,1.124,1.12304,1.12304,9800000.0
2008-10-20 17:42:00,1.12381,1.12425,1.12361,1.12382,12400000.0
2008-10-20 17:43:00,1.12394,1.12452,1.12382,1.12452,22400000.0
2008-10-20 17:44:00,1.12509,1.12509,1.12449,1.12488,10600000.0
2008-10-20 17:45:00,1.12484,1.12554,1.12484,1.12528,35000000.0
2008-10-20 17:46:00,1.12558,1.12587,1.12483,1.12488,10000000.0
2008-10-20 17:47:00,1.12545,1.12608,1.12535,1.12608,10000000.0
2008-10-20 17:48:00,1.12556,1.12663,1.12555,1.12621,20600000.0
2008-10-20 17:49:00,1.1266,1.12688,1.12613,1.12647,18800000.0
2008-10-20 17:50:00,1.12608,1.12608,1.12533,1.12537,15000000.0
2008-10-20 17:51:00,1.12518,1.12566,1.12514,1.12516,23000000.0
2008-10-20 17:52:00,1.12569,1.12569,1.12495,1.12495,23200000.0
2008-10-20 17:53:00,1.12523,1.12523,1.12362,1.12362,29800000.0
2008-10-20 17:54:00,1.12238,1.12404,1.12231,1.12404,8200000.0
2008-10-20 17:55:00,1.12509,1.12514,1.12456,1.12477,19800000.0
2008-10-20 17:56:00,1.12485,1.12493,1.12285,1.12288,30600000.0
2008-10-20 17:57:00,1.12327,1.12331,1.12254,1.12312,9400000.0
2008-10-20 17:58:00,1.12302,1.12434,1.12302,1.1241,14000000.0
2008-10-20 17:59:00,1.12518,1.12526,1.12463,1.12463,14600000.0
2008-10-20 18:00:00,1.12447,1.12447,1.12379,1.12379,25600000.0
2008-10-20 18:01:00,1.12353,1.12398,1.12342,1.12385,21000000.0
2008-10-20 18:02:00,1.12366,1.12397,1.12329,1.12329,19600000.0
2008-10-20 18:03:00,1.12291,1.12338,1.12247,1.12247,16000000.0
2008-10-20 18:04:00,1.12292,1.12345,1.12266,1.12301,21400000.0
2008-10-20 18:05:00,1.12282,1.12304,1.12236,1.12296,22800000.0
2008-10-20 18:06:00,1.1232,1.12345,1.1231,1.1234,16800000.0
2008-10-20 18:07:00,1.12333,1.12354,1.12277,1.123,19200000.0
2008-10-20 18:08:00,1.12272,1.12272,1.12195,1.12225,13200000.0
2008-10-20 18:09:00,1.12222,1.12276,1.12216,1.12226,21200000.0
2008-10-20 18:10:00,1.12269,1.1229,1.12255,1.1229,17200000.0
2008-10-20 18:11:00,1.12269,1.12445,1.12269,1.12445,28400000.0
2008-10-20 18:12:00,1.12526,1.12526,1.12341,1.12506,17800000.0
2008-10-20 18:13:00,1.12465,1.12525,1.12454,1.12525,19800000.0
2008-10-20 18:14:00,1.12525,1.12587,1.12468,1.12532,21000000.0
2008-10-20 18:15:00,1.12472,1.12472,1.12374,1.12377,18200000.0
2008-10-20 18:16:00,1.12343,1.12425,1.12343,1.12425,20200000.0
2008-10-20 18:17:00,1.12512,1.12559,1.12512,1.12547,13800000.0
2008-10-20 18:18:00,1.12572,1.12623,1.12555,1.12623,17400000.0
2008-10-20 18:19:00,1.12605,1.12684,1.12605,1.12637,17600000.0
2008-10-20 18:20:00,1.12684,1.12696,1.12616,1.12616,31600000.0
2008-10-20 18:21:00,1.12601,1.12638,1.12582,1.12597,15400000.0
2008-10-20 18:22:00,1.12614,1.12639,1.12614,1.12637,10000000.0
2008-10-20 18:23:00,1.12624,1.1267,1.12616,1.12621,18600000.0
2008-10-20 18:24:00,1.12596,1.12654,1.12585,1.12595,24600000.0
2008-10-20 18:25:00,1.1254,1.12578,1.1251,1.12568,25200000.0
2008-10-20 18:26:00,1.12567,1.12663,1.12567,1.12631,18400000.0
2008-10-20 18:27:00,1.12638,1.12669,1.12615,1.12662,23400000.0
2008-10-20 18:28:00,1.12582,1.12625,1.12536,1.12623,14600000.0
2008-10-20 18:29:00,1.12643,1.12643,1.12525,1.12545,19600000.0
2008-10-20 18:30:00,1.12514,1.12556,1.12499,1.12499,13200000.0
2008-10-20 18:31:00,1.12521,1.12557,1.12504,1.12513,26000000.0
2008-10-20 18:32:00,1.12556,1.12653,1.12556,1.12643,12600000.0
2008-10-20 18:33:00,1.12595,1.12598,1.12555,1.1256,15400000.0
2008-10-20 18:34:00,1.12585,1.12623,1.12549,1.12557,22400000.0
2008-10-20 18:35:00,1.1259,1.12613,1.12561,1.12578,22600000.0
2008-10-20 18:36:00,1.12491,1.12544,1.12432,1.12522,14600000.0
2008-10-20 18:37:00,1.12472,1.12586,1.12458,1.12546,17200000.0
2008-10-20 18:38:00,1.12517,1.1255,1.12497,1.12531,26600000.0
2008-10-20 18:39:00,1.1247,1.12535,1.12452,1.12452,15400000.0
2008-10-20 18:40:00,1.12458,1.12458,1.12326,1.12326,14400000.0
2008-10-20 18:41:00,1.12293,1.1241,1.12293,1.1241,22400000.0
2008-10-20 18:42:00,1.12422,1.12484,1.12422,1.12446,8800000.0
2008-10-20 18:43:00,1.12382,1.12386,1.12324,1.12342,27800000.0
2008-10-20 18:44:00,1.12349,1.12379,1.12337,1.12379,12200000.0
2008-10-20 18:45:00,1.12349,1.12349,1.12317,1.12326,12400000.0
2008-10-20 18:46:00,1.12282,1.12341,1.12266,1.12332,12800000.0
2008-10-20 18:47:00,1.1241,1.1242,1.1241,1.1241,11400000.0
2008-10-20 18:48:00,1.1232,1.12343,1.12315,1.1232,11400000.0
2008-10-20 18:49:00,1.12324,1.12372,1.12299,1.12328,21400000.0
2008-10-20 18:50:00,1.12287,1.12354,1.12287,1.12354,11800000.0
2008-10-20 18:51:00,1.12389,1.12389,1.12316,1.12316,17400000.0
2008-10-20 18:52:00,1.12322,1.12353,1.12296,1.12296,11000000.0
2008-10-20 18:53:00,1.12282,1.12309,1.12257,1.12258,23000000.0
2008-10-20 18:54:00,1.12232,1.12307,1.12197,1.12271,20000000.0
2008-10-20 18:55:00,1.12244,1.12325,1.12244,1.12325,20600000.0
2008-10-20 18:56:00,1.12327,1.12357,1.12286,1.1231,22600000.0
2008-10-20 18:57:00,1.12319,1.12439,1.12319,1.12439,25200000.0
2008-10-20 18:58:00,1.12505,1.12505,1.12459,1.1246,11000000.0
2008-10-20 18:59:00,1.12441,1.12465,1.12409,1.12441,16200000.0
2008-10-20 19:00:00,1.12397,1.12429,1.12393,1.12419,15400000.0
2008-10-20 19:01:00,1.12413,1.12443,1.12396,1.124,11000000.0
2008-10-20 19:02:00,1.12363,1.12494,1.12363,1.12483,17600000.0
2008-10-20 19:03:00,1.12494,1.12513,1.12477,1.12507,17400000.0
2008-10-20 19:04:00,1.12501,1.12515,1.12453,1.1246,20400000.0
2008-10-20 19:05:00,1.12436,1.12443,1.12419,1.12443,19000000.0
2008-10-20 19:06:00,1.12428,1.12447,1.12426,1.12447,9400000.0
2008-10-20 19:07:00,1.1246,1.1246,1.12401,1.12444,21200000.0
2008-10-20 19:08:00,1.12465,1.12584,1.12446,1.12584,26800000.0
2008-10-20 19:09:00,1.12547,1.12547,1.12421,1.12421,10800000.0
2008-10-20 19:10:00,1.12465,1.12517,1.12465,1.12517,26600000.0
2008-10-20 19:11:00,1.12493,1.1256,1.12493,1.12536,19200000.0
2008-10-20 19:12:00,1.12542,1.12574,1.12509,1.1252,19000000.0
2008-10-20 19:13:00,1.12522,1.12596,1.12522,1.12596,17400000.0
2008-10-20 19:14:00,1.1265,1.1268,1.1265,1.1266,20800000.0
2008-10-20 19:15:00,1.12601,1.12601,1.1254,1.1254,20800000.0
2008-10-20 19:16:00,1.12546,1.1256,1.12515,1.12517,14800000.0
2008-10-20 19:17:00,1.12514,1.12564,1.12489,1.12495,18600000.0
2008-10-20 19:18:00,1.12494,1.12494,1.12437,1.12443,16800000.0
2008-10-20 19:19:00,1.12483,1.12504,1.12465,1.12504,14400000.0
2008-10-20 19:20:00,1.12501,1.12585,1.12501,1.12508,18000000.0
2008-10-20 19:21:00,1.12568,1.12577,1.12507,1.12532,19400000.0
2008-10-20 19:22:00,1.12546,1.12546,1.12463,1.12503,14000000.0
2008-10-20 19:23:00,1.12524,1.12551,1.12524,1.1255,13800000.0
2008-10-20 19:24:00,1.12565,1.12606,1.12524,1.12584,16000000.0
2008-10-20 19:25:00,1.12609,1.12652,1.12605,1.12652,10800000.0
2008-10-20 19:26:00,1.12683,1.1271,1.12657,1.1271,13400000.0
2008-10-20 19:27:00,1.12726,1.12726,1.12646,1.12646,26100000.0
2008-10-20 19:28:00,1.1263,1.12681,1.1263,1.12635,15400000.0
2008-10-20 19:29:00,1.12643,1.12648,1.12616,1.12616,19000000.0
2008-10-20 19:30:00,1.12589,1.12589,1.12554,1.12579,24200000.0
2008-10-20 19:31:00,1.12624,1.12701,1.12571,1.12571,27200000.0
2008-10-20 19:32:00,1.12591,1.1268,1.12577,1.12634,36400000.0
2008-10-20 19:33:00,1.12632,1.12632,1.12597,1.12603,9400000.0
2008-10-20 19:34:00,1.12624,1.12655,1.12611,1.12614,15800000.0
2008-10-20 19:35:00,1.12665,1.1269,1.12649,1.12649,10400000.0
2008-10-20 19:36:00,1.12636,1.12699,1.12636,1.12673,8000000.0
2008-10-20 19:37:00,1.12649,1.12682,1.12635,1.12675,21800000.0
2008-10-20 19:38:00,1.12703,1.12703,1.12628,1.12658,18800000.0
2008-10-20 19:39:00,1.12664,1.1269,1.12616,1.12616,13200000.0
2008-10-20 19:40:00,1.126,1.1266,1.126,1.12615,19200000.0
2008-10-20 19:41:00,1.12598,1.12645,1.12598,1.12626,15200000.0
2008-10-20 19:42:00,1.12634,1.12673,1.12586,1.12586,18400000.0
2008-10-20 19:43:00,1.12581,1.12604,1.12506,1.12506,10800000.0
2008-10-20 19:44:00,1.12557,1.12576,1.12515,1.12569,13600000.0
2008-10-20 19:45:00,1.12546,1.12601,1.12523,1.12601,15400000.0
2008-10-20 19:46:00,1.12561,1.1257,1.1254,1.12548,18200000.0
2008-10-20 19:47:00,1.12551,1.12574,1.12474,1.12531,15800000.0
2008-10-20 19:48:00,1.12627,1.12691,1.12627,1.12649,15600000.0
2008-10-20 19:49:00,1.12701,1.12728,1.12648,1.12648,13400000.0
2008-10-20 19:50:00,1.12623,1.12653,1.12623,1.12648,16400000.0
2008-10-20 19:51:00,1.12649,1.12699,1.12625,1.12695,29400000.0
2008-10-20 19:52:00,1.1264,1.12686,1.12625,1.12651,13000000.0
2008-10-20 19:53:00,1.12602,1.12624,1.12521,1.12572,13400000.0
2008-10-20 19:54:00,1.12586,1.12615,1.12575,1.1259,19400000.0
2008-10-20 19:55:00,1.12653,1.12695,1.12653,1.12678,15600000.0
2008-10-20 19:56:00,1.12689,1.12707,1.12642,1.12642,13200000.0
2008-10-20 19:57:00,1.1266,1.12692,1.12628,1.12636,12800000.0
2008-10-20 19:58:00,1.12651,1.12657,1.12609,1.12644,15800000.0
2008-10-20 19:59:00,1.12658,1.12679,1.1264,1.1264,23200000.0
2008-10-20 20:00:00,1.12595,1.12603,1.12559,1.12584,29000000.0
2008-10-20 20:01:00,1.12618,1.12618,1.12509,1.12562,18200000.0
2008-10-20 20:02:00,1.12536,1.12556,1.12473,1.12473,14200000.0
2008-10-20 20:03:00,1.12491,1.12534,1.12491,1.12512,22800000.0
2008-10-20 20:04:00,1.12494,1.12547,1.12494,1.12512,12800000.0
2008-10-20 20:05:00,1.12515,1.12638,1.12515,1.12638,25000000.0
2008-10-20 20:06:00,1.1266,1.12706,1.12649,1.1266,12200000.0
2008-10-20 20:07:00,1.12651,1.12659,1.12587,1.12615,25800000.0
2008-10-20 20:08:00,1.12636,1.12674,1.12636,1.1264,17200000.0
2008-10-20 20:09:00,1.12627,1.12645,1.12609,1.12645,32600000.0
2008-10-20 20:10:00,1.12574,1.12591,1.12561,1.12574,15000000.0
2008-10-20 20:11:00,1.12599,1.12666,1.12599,1.12607,12400000.0
2008-10-20 20:12:00,1.12567,1.12628,1.12567,1.12604,12200000.0
2008-10-20 20:13:00,1.12551,1.12568,1.12522,1.12548,22300000.0
2008-10-20 20:14:00,1.12536,1.12585,1.12479,1.1253,37000000.0
2008-10-20 20:15:00,1.1257,1.12606,1.12558,1.12576,22200000.0
2008-10-20 20:16:00,1.12566,1.12601,1.12566,1.12596,9400000.0
2008-10-20 20:17:00,1.12568,1.12588,1.12538,1.12545,17400000.0
2008-10-20 20:18:00,1.12543,1.12593,1.12518,1.12528,21600000.0
2008-10-20 20:19:00,1.12465,1.12465,1.12382,1.12415,21400000.0
2008-10-20 20:20:00,1.12461,1.12511,1.12461,1.12497,14000000.0
2008-10-20 20:21:00,1.12528,1.12528,1.12311,1.12311,16600000.0
2008-10-20 20:22:00,1.12277,1.12317,1.12272,1.12272,15400000.0
2008-10-20 20:23:00,1.12233,1.12233,1.12195,1.12204,7400000.0
2008-10-20 20:24:00,1.12187,1.1223,1.12187,1.12221,28000000.0
2008-10-20 20:25:00,1.1216,1.12188,1.12159,1.1217,13000000.0
2008-10-20 20:26:00,1.12205,1.12251,1.12205,1.12251,10000000.0
2008-10-20 20:27:00,1.1221,1.12249,1.12204,1.12247,15200000.0
2008-10-20 20:28:00,1.12235,1.12276,1.12184,1.12276,22900000.0
2008-10-20 20:29:00,1.1227,1.12317,1.12203,1.12224,5600000.0
2008-10-20 20:30:00,1.12225,1.12275,1.12225,1.12225,17800000.0
2008-10-20 20:31:00,1.12238,1.12256,1.12206,1.12233,14800000.0
2008-10-20 20:32:00,1.12233,1.12233,1.12178,1.12231,11800000.0
2008-10-20 20:33:00,1.12246,1.12246,1.12213,1.12242,9800000.0
2008-10-20 20:34:00,1.123,1.1231,1.123,1.1231,23400000.0
2008-10-20 20:35:00,1.1233,1.1234,1.1233,1.1233,23400000.0
2008-10-20 20:36:00,1.12233,1.12255,1.12219,1.12219,23400000.0
2008-10-20 20:37:00,1.12256,1.12306,1.12233,1.12262,8800000.0
2008-10-20 20:38:00,1.122,1.12237,1.12192,1.12193,21400000.0
2008-10-20 20:39:00,1.12243,1.12284,1.1223,1.1227,16800000.0
2008-10-20 20:40:00,1.12218,1.12245,1.12197,1.12197,15400000.0
2008-10-20 20:41:00,1.12207,1.12277,1.12207,1.12277,9400000.0
2008-10-20 20:42:00,1.1229,1.1235,1.12261,1.12332,24400000.0
2008-10-20 20:43:00,1.1241,1.1241,1.1241,1.1241,23000000.0
2008-10-20 20:44:00,1.12403,1.12439,1.12357,1.12367,23000000.0
2008-10-20 20:45:00,1.12355,1.1237,1.12328,1.12328,13800000.0
2008-10-20 20:46:00,1.12301,1.12318,1.12301,1.12313,14400000.0
2008-10-20 20:47:00,1.124,1.1242,1.1238,1.1242,19600000.0
2008-10-20 20:48:00,1.12337,1.12384,1.12321,1.12327,19600000.0
2008-10-20 20:49:00,1.1242,1.1243,1.1241,1.1243,26000000.0
2008-10-20 20:50:00,1.12346,1.12346,1.12295,1.12299,26000000.0
2008-10-20 20:51:00,1.12325,1.12325,1.12264,1.12276,12000000.0
2008-10-20 20:52:00,1.12253,1.12323,1.12223,1.12263,13200000.0
2008-10-20 20:53:00,1.12244,1.12266,1.12234,1.12239,22200000.0
2008-10-20 20:54:00,1.12232,1.12286,1.12204,1.12286,12600000.0
2008-10-20 20:55:00,1.12332,1.12352,1.12308,1.12336,29800000.0
2008-10-20 20:56:00,1.12343,1.12349,1.12267,1.12267,14000000.0
2008-10-20 20:57:00,1.12299,1.12299,1.12242,1.1225,10000000.0
2008-10-20 20:58:00,1.1233,1.1233,1.1233,1.1233,9800000.0
2008-10-20 20:59:00,1.12242,1.12284,1.12218,1.12218,9800000.0
2008-10-20 21:00:00,1.1227,1.12323,1.1227,1.12317,11600000.0
2008-10-20 21:01:00,1.12337,1.12357,1.12326,1.12353,13400000.0
2008-10-20 21:02:00,1.12304,1.12341,1.1227,1.1227,20000000.0
2008-10-20 21:03:00,1.12289,1.12289,1.12231,1.1228,25200000.0
2008-10-20 21:04:00,1.12244,1.12265,1.12236,1.1225,31200000.0
2008-10-20 21:05:00,1.12239,1.12266,1.12229,1.12262,19800000.0
2008-10-20 21:06:00,1.12259,1.12285,1.12238,1.12238,19200000.0
2008-10-20 21:07:00,1.1219,1.12243,1.1219,1.12236,12400000.0
2008-10-20 21:08:00,1.12247,1.12258,1.12214,1.12225,27000000.0
2008-10-20 21:09:00,1.12225,1.1229,1.12225,1.1225,24400000.0
2008-10-20 21:11:00,1.12273,1.12273,1.1223,1.1223,22400000.0
2008-10-20 21:12:00,1.12218,1.12261,1.12195,1.12228,9400000.0
2008-10-20 21:13:00,1.12235,1.12241,1.12194,1.12213,8400000.0
2008-10-20 21:14:00,1.1226,1.1226,1.12209,1.12209,17000000.0
2008-10-20 21:15:00,1.12218,1.12282,1.12215,1.1222,22000000.0
2008-10-20 21:16:00,1.12235,1.12237,1.12203,1.12233,23600000.0
2008-10-20 21:17:00,1.12238,1.12254,1.12176,1.12176,14400000.0
2008-10-20 21:18:00,1.12186,1.12224,1.12165,1.12224,28800000.0
2008-10-20 21:19:00,1.12199,1.12243,1.12199,1.12243,9000000.0
2008-10-20 21:20:00,1.12233,1.12299,1.12224,1.12229,19000000.0
2008-10-20 21:21:00,1.12179,1.12191,1.12149,1.12168,17600000.0
2008-10-20 21:22:00,1.12234,1.12261,1.12217,1.12253,11800000.0
2008-10-20 21:23:00,1.12291,1.12353,1.12267,1.12353,20800000.0
2008-10-20 21:24:00,1.12357,1.12384,1.12327,1.12333,36200000.0
2008-10-20 21:25:00,1.1237,1.12389,1.12295,1.12338,20400000.0
2008-10-20 21:26:00,1.1234,1.1234,1.12247,1.12247,25000000.0
2008-10-20 21:27:00,1.12231,1.12325,1.12231,1.12251,17400000.0
2008-10-20 21:28:00,1.12252,1.12255,1.12198,1.12232,14000000.0
2008-10-20 21:29:00,1.12271,1.12271,1.12164,1.12244,25000000.0
2008-10-20 21:30:00,1.12204,1.12204,1.12107,1.12107,13600000.0
2008-10-20 21:31:00,1.12126,1.12208,1.12117,1.1216,29200000.0
2008-10-20 21:32:00,1.12174,1.12209,1.12134,1.12178,23400000.0
2008-10-20 21:33:00,1.12173,1.12211,1.12161,1.12207,17400000.0
2008-10-20 21:34:00,1.12223,1.12248,1.12204,1.12218,10600000.0
2008-10-20 21:35:00,1.12223,1.12258,1.12217,1.12243,12400000.0
2008-10-20 21:36:00,1.12286,1.12317,1.12256,1.12268,21000000.0
2008-10-20 21:37:00,1.12331,1.1238,1.12297,1.12326,25800000.0
2008-10-20 21:38:00,1.1226,1.12303,1.12247,1.12293,9400000.0
2008-10-20 21:39:00,1.12275,1.12327,1.12254,1.12266,15400000.0
2008-10-20 21:40:00,1.12269,1.12269,1.12229,1.1224,8400000.0
2008-10-20 21:41:00,1.12215,1.12215,1.12112,1.12139,13600000.0
2008-10-20 21:42:00,1.12193,1.12226,1.12155,1.12226,12400000.0
2008-10-20 21:43:00,1.1226,1.1228,1.1221,1.1228,11600000.0
2008-10-20 21:44:00,1.12211,1.12211,1.12147,1.12183,11600000.0
2008-10-20 21:45:00,1.12199,1.12199,1.12155,1.12198,13000000.0
2008-10-20 21:46:00,1.12162,1.12226,1.12162,1.12199,27400000.0
2008-10-20 21:47:00,1.12234,1.12234,1.12155,1.12155,37600000.0
2008-10-20 21:48:00,1.12181,1.12181,1.12141,1.12146,13200000.0
2008-10-20 21:49:00,1.12139,1.12175,1.12139,1.1216,7400000.0
2008-10-20 21:50:00,1.12197,1.12199,1.12154,1.12161,20400000.0
2008-10-20 21:51:00,1.12149,1.12182,1.12149,1.12182,11800000.0
2008-10-20 21:52:00,1.1218,1.12209,1.12173,1.12173,9000000.0
2008-10-20 21:53:00,1.12171,1.12212,1.12171,1.12198,11000000.0
2008-10-20 21:54:00,1.12249,1.12339,1.12249,1.12339,8200000.0
2008-10-20 21:55:00,1.12321,1.12321,1.12254,1.12309,19800000.0
2008-10-20 21:56:00,1.12385,1.12385,1.12328,1.12373,10800000.0
2008-10-20 21:57:00,1.12383,1.12421,1.12366,1.12421,24400000.0
2008-10-20 21:58:00,1.12349,1.12421,1.12349,1.12377,18600000.0
2008-10-20 21:59:00,1.12362,1.12362,1.12274,1.12284,17600000.0
2008-10-20 22:00:00,1.12306,1.12342,1.12239,1.12342,21400000.0
2008-10-20 22:01:00,1.12345,1.12402,1.12345,1.12402,21800000.0
2008-10-20 22:02:00,1.12366,1.12412,1.12326,1.12326,14600000.0
2008-10-20 22:03:00,1.12406,1.12443,1.12402,1.12435,11000000.0
2008-10-20 22:04:00,1.12431,1.12454,1.12415,1.12437,14800000.0
2008-10-20 22:05:00,1.12447,1.12447,1.12365,1.12401,19200000.0
2008-10-20 22:06:00,1.12432,1.12434,1.12377,1.12434,32000000.0
2008-10-20 22:07:00,1.12446,1.12464,1.12389,1.12391,18600000.0
2008-10-20 22:08:00,1.12456,1.12498,1.12448,1.12498,20400000.0
2008-10-20 22:09:00,1.12378,1.12431,1.12374,1.12377,11000000.0
2008-10-20 22:10:00,1.12378,1.12416,1.12378,1.12416,13800000.0
2008-10-20 22:11:00,1.12378,1.12452,1.12378,1.12431,9800000.0
2008-10-20 22:12:00,1.1248,1.125,1.1245,1.1249,23600000.0
2008-10-20 22:13:00,1.124,1.12413,1.12316,1.12384,23600000.0
2008-10-20 22:14:00,1.12345,1.12356,1.12316,1.12316,11000000.0
2008-10-20 22:15:00,1.12347,1.12347,1.12288,1.12322,10000000.0
2008-10-20 22:16:00,1.12341,1.12341,1.12285,1.12301,15400000.0
2008-10-20 22:17:00,1.12343,1.12368,1.12305,1.12305,16400000.0
2008-10-20 22:18:00,1.12351,1.1237,1.12332,1.1237,13400000.0
2008-10-20 22:19:00,1.12356,1.12373,1.12351,1.12351,18000000.0
2008-10-20 22:20:00,1.1243,1.1243,1.124,1.1242,13900000.0
2008-10-20 22:21:00,1.12333,1.12393,1.12333,1.12393,13900000.0
2008-10-20 22:22:00,1.12391,1.12427,1.1238,1.12423,18000000.0
2008-10-20 22:23:00,1.12391,1.12421,1.12351,1.12357,10600000.0
2008-10-20 22:24:00,1.12364,1.12395,1.12364,1.12369,10400000.0
2008-10-20 22:25:00,1.1245,1.1245,1.1245,1.1245,21000000.0
2008-10-20 22:26:00,1.12382,1.12419,1.12382,1.12417,21000000.0
2008-10-20 22:27:00,1.12402,1.12437,1.1239,1.12415,20600000.0
2008-10-20 22:28:00,1.12416,1.12443,1.12394,1.12443,9800000.0
2008-10-20 22:29:00,1.12354,1.12408,1.12351,1.12408,20600000.0
2008-10-20 22:30:00,1.12431,1.12431,1.12366,1.12401,17400000.0
2008-10-20 22:31:00,1.12424,1.12442,1.12382,1.12442,10600000.0
2008-10-20 22:32:00,1.12423,1.12489,1.12415,1.12415,16800000.0
2008-10-20 22:33:00,1.12418,1.12437,1.12399,1.1242,18000000.0
2008-10-20 22:34:00,1.124,1.12435,1.12383,1.12405,12000000.0
2008-10-20 22:35:00,1.12473,1.12555,1.12473,1.125,15400000.0
2008-10-20 22:36:00,1.12498,1.12547,1.12485,1.12547,5400000.0
2008-10-20 22:37:00,1.12507,1.12556,1.12507,1.1255,26200000.0
2008-10-20 22:38:00,1.12578,1.12593,1.12455,1.12455,11600000.0
2008-10-20 22:39:00,1.12573,1.12573,1.12475,1.12567,26400000.0
2008-10-20 22:40:00,1.12577,1.12577,1.12492,1.12517,11600000.0
2008-10-20 22:41:00,1.12545,1.12596,1.12533,1.12533,6600000.0
2008-10-20 22:42:00,1.1259,1.12596,1.12563,1.12566,14600000.0
2008-10-20 22:43:00,1.12559,1.12601,1.12537,1.12566,6800000.0
2008-10-20 22:44:00,1.12606,1.12624,1.12569,1.1259,25200000.0
2008-10-20 22:45:00,1.12621,1.12638,1.12605,1.12611,21000000.0
2008-10-20 22:46:00,1.12651,1.12681,1.12651,1.12681,4800000.0
2008-10-20 22:47:00,1.12728,1.12738,1.12676,1.12676,11200000.0
2008-10-20 22:48:00,1.12668,1.12729,1.12668,1.12697,36000000.0
2008-10-20 22:49:00,1.12742,1.12794,1.12727,1.12794,18600000.0
2008-10-20 22:50:00,1.12769,1.12851,1.12769,1.12851,10000000.0
2008-10-20 22:51:00,1.12812,1.1287,1.12808,1.12844,22200000.0
2008-10-20 22:52:00,1.1293,1.1295,1.1291,1.1295,21000000.0
2008-10-20 22:53:00,1.1282,1.12857,1.12739,1.12739,21000000.0
2008-10-20 22:54:00,1.128,1.12807,1.12756,1.12756,9200000.0
2008-10-20 22:55:00,1.1289,1.1289,1.1287,1.1289,11000000.0
2008-10-20 22:56:00,1.1287,1.129,1.1287,1.129,11000000.0
2008-10-20 22:57:00,1.12812,1.12866,1.12812,1.12866,11000000.0
2008-10-20 22:58:00,1.12863,1.12866,1.12804,1.12832,18000000.0
2008-10-20 22:59:00,1.12862,1.12884,1.12853,1.12853,17000000.0
2008-10-20 23:00:00,1.12822,1.12845,1.1281,1.1281,26800000.0
2008-10-20 23:01:00,1.12871,1.12923,1.12817,1.12923,33200000.0
2008-10-20 23:02:00,1.1299,1.13,1.1284,1.1284,9800000.0
2008-10-20 23:03:00,1.12798,1.12798,1.12743,1.12743,9800000.0
2008-10-20 23:04:00,1.12744,1.12856,1.12737,1.12852,16800000.0
2008-10-20 23:05:00,1.12808,1.12926,1.12808,1.12926,21400000.0
2008-10-20 23:06:00,1.12929,1.12953,1.12889,1.12953,22600000.0
2008-10-20 23:07:00,1.12939,1.13031,1.12939,1.13031,7400000.0
2008-10-20 23:08:00,1.12998,1.13017,1.12962,1.13002,12000000.0
2008-10-20 23:09:00,1.12932,1.12966,1.12907,1.12907,13400000.0
2008-10-20 23:10:00,1.12863,1.1297,1.12863,1.12935,24800000.0
2008-10-20 23:11:00,1.12975,1.12985,1.12948,1.12964,16200000.0
2008-10-20 23:12:00,1.12974,1.12992,1.12974,1.12992,3200000.0
2008-10-20 23:13:00,1.12982,1.13077,1.12979,1.13077,11600000.0
2008-10-20 23:14:00,1.13063,1.13086,1.13063,1.13068,12000000.0
2008-10-20 23:15:00,1.13056,1.13136,1.13049,1.13094,12000000.0
2008-10-20 23:16:00,1.13144,1.13144,1.13118,1.13118,13200000.0
2008-10-20 23:17:00,1.13124,1.13148,1.13098,1.13104,14200000.0
2008-10-20 23:18:00,1.1319,1.1319,1.1317,1.1318,18600000.0
2008-10-20 23:19:00,1.13088,1.13103,1.13052,1.13052,18600000.0
2008-10-20 23:20:00,1.1319,1.132,1.1319,1.132,14400000.0
2008-10-20 23:21:00,1.13173,1.13471,1.13173,1.13471,14400000.0
2008-10-20 23:22:00,1.13384,1.13384,1.13148,1.1319,11400000.0
2008-10-20 23:23:00,1.13203,1.13228,1.13185,1.13202,13200000.0
2008-10-20 23:24:00,1.13144,1.13144,1.13119,1.13141,8800000.0
2008-10-20 23:25:00,1.13133,1.13174,1.1312,1.13174,17800000.0
2008-10-20 23:26:00,1.13216,1.13228,1.13181,1.13214,16800000.0
2008-10-20 23:27:00,1.13277,1.1328,1.13215,1.13279,7000000.0
2008-10-20 23:28:00,1.1325,1.13305,1.13229,1.13229,14400000.0
2008-10-20 23:29:00,1.13283,1.13283,1.1321,1.1321,10000000.0
2008-10-20 23:30:00,1.13257,1.13303,1.13238,1.13263,30400000.0
2008-10-20 23:31:00,1.13217,1.13253,1.13203,1.1324,21000000.0
2008-10-20 23:32:00,1.13192,1.13241,1.13192,1.13234,16400000.0
2008-10-20 23:33:00,1.13196,1.13234,1.13157,1.13196,24400000.0
2008-10-20 23:34:00,1.13173,1.13216,1.13149,1.13178,20000000.0
2008-10-20 23:35:00,1.13057,1.13098,1.13044,1.1305,27200000.0
2008-10-20 23:36:00,1.1306,1.13172,1.1306,1.13136,25400000.0
2008-10-20 23:37:00,1.13216,1.13235,1.13203,1.13233,6600000.0
2008-10-20 23:38:00,1.13214,1.13258,1.13184,1.13258,9600000.0
2008-10-20 23:39:00,1.13255,1.13255,1.1317,1.1317,20000000.0
2008-10-20 23:40:00,1.13156,1.13156,1.131,1.13136,10400000.0
2008-10-20 23:41:00,1.13124,1.13187,1.13114,1.13117,19000000.0
2008-10-20 23:42:00,1.13185,1.13253,1.13185,1.13234,17400000.0
2008-10-20 23:43:00,1.13291,1.1335,1.13277,1.13298,41600000.0
2008-10-20 23:44:00,1.13254,1.13254,1.13247,1.13247,2000000.0
2008-10-20 23:45:00,1.1319,1.13231,1.13162,1.13183,18200000.0
2008-10-20 23:46:00,1.13145,1.13145,1.13079,1.13099,10000000.0
2008-10-20 23:47:00,1.13087,1.13135,1.13087,1.13115,31000000.0
2008-10-20 23:48:00,1.13168,1.13245,1.13168,1.13245,25000000.0
2008-10-20 23:49:00,1.13295,1.13309,1.13245,1.13245,14600000.0
2008-10-20 23:50:00,1.13298,1.13325,1.13276,1.1332,11600000.0
2008-10-20 23:51:00,1.13365,1.13385,1.13228,1.13228,18200000.0
2008-10-20 23:52:00,1.13175,1.13269,1.13175,1.13269,27200000.0
2008-10-20 23:53:00,1.13272,1.1332,1.13254,1.13312,23400000.0
2008-10-20 23:54:00,1.13268,1.13322,1.13265,1.13288,14600000.0
2008-10-20 23:55:00,1.13309,1.13368,1.13294,1.13355,21400000.0
2008-10-20 23:56:00,1.13331,1.13331,1.13272,1.13272,5800000.0
2008-10-20 23:57:00,1.13259,1.13324,1.13259,1.1326,7800000.0
2008-10-20 23:58:00,1.13266,1.13295,1.13219,1.13219,35000000.0
2008-10-20 23:59:00,1.13237,1.13274,1.13234,1.13234,11200000.0
2008-10-21 00:00:00,1.13259,1.13294,1.13224,1.13249,28800000.0
2008-10-21 00:01:00,1.13251,1.13252,1.13203,1.13252,11200000.0
2008-10-21 00:02:00,1.13225,1.13276,1.13209,1.13276,15400000.0
2008-10-21 00:03:00,1.1325,1.13278,1.13185,1.13185,19600000.0
2008-10-21 00:04:00,1.13219,1.13285,1.13219,1.13236,10000000.0
2008-10-21 00:05:00,1.1325,1.1332,1.1324,1.1327,9400000.0
2008-10-21 00:06:00,1.1332,1.1332,1.1332,1.1332,10600000.0
2008-10-21 00:07:00,1.13318,1.13352,1.13293,1.13342,10600000.0
2008-10-21 00:08:00,1.13273,1.13273,1.13227,1.13235,17000000.0
2008-10-21 00:09:00,1.13235,1.13235,1.13158,1.13214,27000000.0
2008-10-21 00:10:00,1.13242,1.13252,1.13188,1.13229,25200000.0
2008-10-21 00:11:00,1.13257,1.13287,1.13187,1.13187,14800000.0
2008-10-21 00:12:00,1.13174,1.13174,1.13072,1.1314,10400000.0
2008-10-21 00:13:00,1.13207,1.13236,1.13172,1.13236,19900000.0
2008-10-21 00:14:00,1.13162,1.13198,1.13162,1.13186,12200000.0
2008-10-21 00:15:00,1.13172,1.13197,1.13143,1.13184,7600000.0
2008-10-21 00:16:00,1.13169,1.13186,1.13128,1.13162,8800000.0
2008-10-21 00:17:00,1.13152,1.13183,1.13116,1.13164,16000000.0
2008-10-21 00:18:00,1.1316,1.13189,1.13153,1.13169,16000000.0
2008-10-21 00:19:00,1.13139,1.13188,1.13137,1.1318,16000000.0
2008-10-21 00:20:00,1.13145,1.13211,1.13145,1.13195,5200000.0
2008-10-21 00:22:00,1.13214,1.13246,1.13214,1.13227,22200000.0
2008-10-21 00:23:00,1.13221,1.13263,1.13213,1.13233,17800000.0
2008-10-21 00:24:00,1.13181,1.13228,1.13181,1.13205,12400000.0
2008-10-21 00:25:00,1.1325,1.1325,1.1325,1.1325,2600000.0
2008-10-21 00:26:00,1.1328,1.1329,1.1328,1.1328,2600000.0
2008-10-21 00:27:00,1.13288,1.13288,1.13237,1.13237,2600000.0
2008-10-21 00:28:00,1.13211,1.13242,1.13183,1.13242,15400000.0
2008-10-21 00:29:00,1.13217,1.1322,1.13169,1.13203,25600000.0
2008-10-21 00:30:00,1.13203,1.13206,1.13169,1.1318,19600000.0
2008-10-21 00:31:00,1.13178,1.13236,1.13169,1.13169,30600000.0
2008-10-21 00:32:00,1.13141,1.13162,1.13103,1.13103,25200000.0
2008-10-21 00:33:00,1.1316,1.13175,1.1316,1.13175,3200000.0
2008-10-21 00:34:00,1.13194,1.13218,1.13164,1.13187,16600000.0
2008-10-21 00:35:00,1.13198,1.13198,1.13151,1.13178,18200000.0
2008-10-21 00:36:00,1.1317,1.13251,1.1317,1.13251,6200000.0
2008-10-21 00:37:00,1.13302,1.13302,1.13226,1.13232,13600000.0
2008-10-21 00:38:00,1.13194,1.13294,1.13187,1.13294,22400000.0
2008-10-21 00:39:00,1.13147,1.13179,1.13132,1.13132,16600000.0
2008-10-21 00:40:00,1.1325,1.1325,1.1317,1.132,22800000.0
2008-10-21 00:41:00,1.13162,1.13199,1.1313,1.1318,22800000.0
2008-10-21 00:42:00,1.13166,1.13219,1.13158,1.13203,19600000.0
2008-10-21 00:43:00,1.13197,1.13203,1.13156,1.13171,6800000.0
2008-10-21 00:44:00,1.13186,1.13209,1.13155,1.13155,17200000.0
2008-10-21 00:45:00,1.13146,1.13178,1.13146,1.13158,12200000.0
2008-10-21 00:46:00,1.13207,1.13224,1.13147,1.13147,25000000.0
2008-10-21 00:47:00,1.1325,1.1327,1.1325,1.1327,11800000.0
2008-10-21 00:48:00,1.13145,1.13198,1.13145,1.13157,11800000.0
2008-10-21 00:49:00,1.13189,1.13189,1.13141,1.13143,12800000.0
2008-10-21 00:50:00,1.13163,1.13223,1.13163,1.13203,7200000.0
2008-10-21 00:51:00,1.13156,1.1319,1.13156,1.13169,13800000.0
2008-10-21 00:52:00,1.13165,1.13165,1.13061,1.13094,22600000.0
2008-10-21 00:53:00,1.13134,1.13157,1.13109,1.13142,21200000.0
2008-10-21 00:54:00,1.13127,1.13177,1.13104,1.13156,14000000.0
2008-10-21 00:55:00,1.13097,1.13097,1.13057,1.13057,12200000.0
2008-10-21 00:56:00,1.13063,1.13079,1.13025,1.13062,23400000.0
2008-10-21 00:57:00,1.13029,1.13077,1.13003,1.13077,17000000.0
2008-10-21 00:58:00,1.13035,1.13062,1.13026,1.13026,9800000.0
2008-10-21 00:59:00,1.12986,1.13001,1.12902,1.12902,20200000.0
2008-10-21 01:00:00,1.12934,1.12934,1.12896,1.12927,14400000.0
2008-10-21 01:01:00,1.12932,1.12956,1.12889,1.12931,18800000.0
2008-10-21 01:02:00,1.12871,1.12871,1.12763,1.12784,9400000.0
2008-10-21 01:03:00,1.12807,1.12821,1.12778,1.12802,13200000.0
2008-10-21 01:04:00,1.12807,1.12882,1.12807,1.12882,18600000.0
2008-10-21 01:05:00,1.12881,1.1293,1.12868,1.12889,9400000.0
2008-10-21 01:06:00,1.12945,1.12945,1.12915,1.12923,15200000.0
2008-10-21 01:07:00,1.12904,1.12979,1.12904,1.12956,19600000.0
2008-10-21 01:08:00,1.12922,1.1294,1.12922,1.1294,6200000.0
2008-10-21 01:09:00,1.12942,1.12994,1.12936,1.12968,17800000.0
2008-10-21 01:10:00,1.13006,1.13072,1.12991,1.13033,12400000.0
2008-10-21 01:11:00,1.13039,1.13046,1.12975,1.13039,15600000.0
2008-10-21 01:12:00,1.13027,1.13064,1.13024,1.13024,10800000.0
2008-10-21 01:13:00,1.13006,1.13006,1.12939,1.12939,20200000.0
2008-10-21 01:14:00,1.12975,1.12975,1.12906,1.12934,11200000.0
2008-10-21 01:15:00,1.12998,1.13044,1.12987,1.13002,24000000.0
2008-10-21 01:16:00,1.1298,1.1298,1.12948,1.12948,23800000.0
2008-10-21 01:17:00,1.13051,1.13063,1.12999,1.1305,30800000.0
2008-10-21 01:18:00,1.13014,1.13039,1.12983,1.13039,17400000.0
2008-10-21 01:19:00,1.13019,1.13039,1.12953,1.12953,9200000.0
2008-10-21 01:20:00,1.13019,1.13069,1.13018,1.1306,18600000.0
2008-10-21 01:21:00,1.13079,1.13155,1.13071,1.13087,17000000.0
2008-10-21 01:22:00,1.13074,1.13104,1.13057,1.13068,10800000.0
2008-10-21 01:23:00,1.13052,1.13095,1.13051,1.13051,20000000.0
2008-10-21 01:24:00,1.13065,1.13065,1.13003,1.13004,10400000.0
2008-10-21 01:25:00,1.12972,1.13053,1.12972,1.13053,7800000.0
2008-10-21 01:26:00,1.13033,1.13037,1.13009,1.13037,22800000.0
2008-10-21 01:27:00,1.13038,1.13081,1.13024,1.13081,22200000.0
2008-10-21 01:28:00,1.13083,1.13107,1.13051,1.131,20000000.0
2008-10-21 01:29:00,1.13067,1.13122,1.13031,1.13082,13200000.0
2008-10-21 01:30:00,1.1315,1.1317,1.1315,1.1316,15600000.0
2008-10-21 01:31:00,1.13051,1.13092,1.13037,1.13092,15600000.0
2008-10-21 01:32:00,1.13078,1.13078,1.13039,1.13039,22000000.0
2008-10-21 01:33:00,1.13055,1.13057,1.13013,1.13013,16800000.0
2008-10-21 01:34:00,1.1304,1.1304,1.13009,1.1304,21800000.0
2008-10-21 01:35:00,1.13008,1.13057,1.12985,1.13042,18600000.0
2008-10-21 01:36:00,1.13033,1.13038,1.13019,1.1302,15800000.0
2008-10-21 01:37:00,1.13038,1.13096,1.13002,1.13004,14400000.0
2008-10-21 01:38:00,1.13022,1.13033,1.12988,1.12988,18000000.0
2008-10-21 01:39:00,1.1312,1.1312,1.1311,1.1311,11200000.0
2008-10-21 01:40:00,1.13027,1.13083,1.13027,1.13083,11200000.0
2008-10-21 01:41:00,1.13027,1.13052,1.12992,1.13025,12200000.0
2008-10-21 01:42:00,1.13041,1.13065,1.13027,1.13038,19200000.0
2008-10-21 01:43:00,1.13063,1.13074,1.13044,1.13048,11400000.0
2008-10-21 01:44:00,1.13101,1.13101,1.13028,1.13044,28200000.0
2008-10-21 01:45:00,1.13053,1.13075,1.13038,1.13074,17200000.0
2008-10-21 01:46:00,1.13089,1.13089,1.13016,1.1303,11200000.0
2008-10-21 01:47:00,1.13003,1.13003,1.12977,1.12984,13600000.0
2008-10-21 01:48:00,1.1301,1.13045,1.13003,1.13003,14200000.0
2008-10-21 01:49:00,1.13027,1.13045,1.13007,1.13026,14600000.0
2008-10-21 01:50:00,1.1309,1.131,1.1309,1.131,18800000.0
2008-10-21 01:52:00,1.1311,1.1312,1.1311,1.1311,18800000.0
2008-10-21 01:53:00,1.13049,1.13067,1.13009,1.13032,18800000.0
2008-10-21 01:54:00,1.13009,1.13044,1.12963,1.12972,19400000.0
2008-10-21 01:55:00,1.1294,1.13009,1.12904,1.13009,10000000.0
2008-10-21 01:56:00,1.12979,1.12979,1.12944,1.12946,13400000.0
2008-10-21 01:57:00,1.12906,1.12966,1.12883,1.12966,13000000.0
2008-10-21 01:58:00,1.12931,1.12932,1.12853,1.12891,17200000.0
2008-10-21 01:59:00,1.12918,1.12989,1.12918,1.12957,13000000.0
2008-10-21 02:00:00,1.12965,1.12965,1.12901,1.12913,12800000.0
2008-10-21 02:01:00,1.129,1.12951,1.12887,1.12887,58200000.0
2008-10-21 02:02:00,1.12891,1.12945,1.12891,1.12916,28000000.0
2008-10-21 02:03:00,1.12928,1.12985,1.12905,1.12985,53000000.0
2008-10-21 02:04:00,1.12991,1.12999,1.12964,1.1299,25800000.0
2008-10-21 02:05:00,1.12984,1.13033,1.12984,1.13022,14200000.0
2008-10-21 02:06:00,1.12975,1.13024,1.12975,1.13017,33200000.0
2008-10-21 02:07:00,1.13059,1.13062,1.13026,1.13026,18600000.0
2008-10-21 02:08:00,1.13046,1.13066,1.13019,1.13035,23400000.0
2008-10-21 02:09:00,1.13027,1.1308,1.13027,1.13043,17600000.0
2008-10-21 02:10:00,1.13061,1.13061,1.12996,1.12996,17000000.0
2008-10-21 02:11:00,1.13009,1.13057,1.13009,1.13036,35700000.0
2008-10-21 02:12:00,1.13026,1.1306,1.13026,1.1306,24200000.0
2008-10-21 02:13:00,1.13053,1.131,1.13031,1.13086,57100000.0
2008-10-21 02:14:00,1.13027,1.13072,1.13017,1.13022,18200000.0
2008-10-21 02:15:00,1.12991,1.13055,1.12991,1.13,12600000.0
2008-10-21 02:16:00,1.12943,1.13031,1.12943,1.13002,53800000.0
2008-10-21 02:17:00,1.13001,1.13039,1.12983,1.12996,95000000.0
2008-10-21 02:18:00,1.12974,1.1303,1.1296,1.12973,42000000.0
2008-10-21 02:19:00,1.1301,1.13045,1.12977,1.13045,19200000.0
2008-10-21 02:20:00,1.131,1.1311,1.131,1.1311,10000000.0
2008-10-21 02:21:00,1.13033,1.13037,1.12993,1.13005,10000000.0
2008-10-21 02:22:00,1.12993,1.13017,1.12955,1.12955,32200000.0
2008-10-21 02:23:00,1.1306,1.1307,1.1306,1.1306,52400000.0
2008-10-21 02:24:00,1.12992,1.12992,1.12949,1.12955,52400000.0
2008-10-21 02:25:00,1.12928,1.12994,1.12928,1.12964,14200000.0
2008-10-21 02:26:00,1.12959,1.1301,1.12947,1.12994,30400000.0
2008-10-21 02:27:00,1.12963,1.13017,1.12924,1.12947,94000000.0
2008-10-21 02:28:00,1.12988,1.12988,1.12911,1.12911,15200000.0
2008-10-21 02:29:00,1.12916,1.12916,1.12851,1.12888,19800000.0
2008-10-21 02:30:00,1.1285,1.12857,1.12782,1.12824,10800000.0
2008-10-21 02:31:00,1.12882,1.12926,1.12882,1.12926,29800000.0
2008-10-21 02:32:00,1.12952,1.12952,1.12884,1.12899,75400000.0
2008-10-21 02:33:00,1.12834,1.1287,1.12791,1.12791,73200000.0
2008-10-21 02:34:00,1.12782,1.12801,1.12712,1.12801,28600000.0
2008-10-21 02:35:00,1.12781,1.12796,1.12719,1.12719,17000000.0
2008-10-21 02:36:00,1.12744,1.12758,1.12708,1.12708,24000000.0
2008-10-21 02:37:00,1.12683,1.12705,1.12658,1.12658,35600000.0
2008-10-21 02:38:00,1.12608,1.12622,1.12579,1.12607,19000000.0
2008-10-21 02:39:00,1.12653,1.12713,1.12599,1.12713,18200000.0
2008-10-21 02:40:00,1.12651,1.12774,1.12651,1.12774,20600000.0
2008-10-21 02:41:00,1.12727,1.12727,1.12641,1.12655,10400000.0
2008-10-21 02:42:00,1.12563,1.12577,1.1247,1.12557,103000000.0
2008-10-21 02:43:00,1.12626,1.12716,1.12626,1.12672,16200000.0
2008-10-21 02:44:00,1.12753,1.12894,1.12753,1.12894,6200000.0
2008-10-21 02:45:00,1.12808,1.12875,1.12774,1.12796,81000000.0
2008-10-21 02:46:00,1.12688,1.12747,1.12647,1.12647,10800000.0
2008-10-21 02:47:00,1.12684,1.12742,1.12657,1.12707,97000000.0
2008-10-21 02:48:00,1.12684,1.12737,1.12684,1.12722,17600000.0
2008-10-21 02:49:00,1.12677,1.12739,1.12655,1.12739,8200000.0
2008-10-21 02:50:00,1.12688,1.12712,1.12641,1.12712,10000000.0
2008-10-21 02:51:00,1.12641,1.12659,1.12616,1.12659,10800000.0
2008-10-21 02:52:00,1.12639,1.12676,1.12622,1.12676,22800000.0
2008-10-21 02:53:00,1.12709,1.12772,1.12709,1.12772,13400000.0
2008-10-21 02:54:00,1.12746,1.12746,1.12658,1.12658,54200000.0
2008-10-21 02:55:00,1.12625,1.12649,1.12532,1.12532,16600000.0
2008-10-21 02:56:00,1.126,1.12664,1.12549,1.12664,20400000.0
2008-10-21 02:57:00,1.12755,1.12755,1.12657,1.12705,72600000.0
2008-10-21 02:58:00,1.12726,1.12755,1.12722,1.12737,24000000.0
2008-10-21 02:59:00,1.12739,1.12787,1.12729,1.12768,22200000.0
2008-10-21 03:00:00,1.12712,1.12774,1.12711,1.12751,62600000.0
2008-10-21 03:01:00,1.1281,1.1281,1.12742,1.1281,20600000.0
2008-10-21 03:02:00,1.12755,1.12808,1.12755,1.12781,65800000.0
2008-10-21 03:03:00,1.1283,1.1283,1.12774,1.12774,13400000.0
2008-10-21 03:04:00,1.12723,1.12764,1.12719,1.12736,45200000.0
2008-10-21 03:05:00,1.12712,1.12756,1.12674,1.12674,11600000.0
2008-10-21 03:06:00,1.12796,1.12812,1.12786,1.12812,16000000.0
2008-10-21 03:07:00,1.12817,1.12838,1.12812,1.12831,12600000.0
2008-10-21 03:08:00,1.12828,1.1293,1.12828,1.1293,14400000.0
2008-10-21 03:09:00,1.12854,1.12854,1.12761,1.12761,22000000.0
2008-10-21 03:10:00,1.12781,1.12786,1.12752,1.12773,9200000.0
2008-10-21 03:11:00,1.12759,1.1277,1.12719,1.12727,16600000.0
2008-10-21 03:12:00,1.12755,1.12797,1.1274,1.12797,23600000.0
2008-10-21 03:13:00,1.12801,1.1286,1.128,1.12817,34200000.0
2008-10-21 03:14:00,1.128,1.12827,1.12789,1.12822,10400000.0
2008-10-21 03:15:00,1.12843,1.12843,1.12812,1.12822,19000000.0
2008-10-21 03:16:00,1.12789,1.12802,1.12689,1.12689,25600000.0
2008-10-21 03:17:00,1.12784,1.12858,1.12764,1.12858,20200000.0
2008-10-21 03:18:00,1.12784,1.12828,1.12777,1.12793,16400000.0
2008-10-21 03:19:00,1.12741,1.12797,1.12737,1.12797,34800000.0
2008-10-21 03:20:00,1.12825,1.12825,1.12786,1.12786,6800000.0
2008-10-21 03:21:00,1.12787,1.12844,1.12787,1.12844,12400000.0
2008-10-21 03:22:00,1.12839,1.12887,1.1283,1.12887,7800000.0
2008-10-21 03:23:00,1.12868,1.12938,1.12861,1.12887,26600000.0
2008-10-21 03:24:00,1.12888,1.12922,1.12883,1.12896,20600000.0
2008-10-21 03:25:00,1.12899,1.12966,1.12899,1.1295,12600000.0
2008-10-21 03:26:00,1.12962,1.1302,1.12952,1.1302,15400000.0
2008-10-21 03:27:00,1.13015,1.13044,1.12999,1.13008,16800000.0
2008-10-21 03:28:00,1.1299,1.1299,1.12922,1.12922,14600000.0
2008-10-21 03:29:00,1.12894,1.12894,1.12786,1.12796,20000000.0
2008-10-21 03:30:00,1.12776,1.12788,1.12765,1.12776,17200000.0
2008-10-21 03:31:00,1.12807,1.12835,1.12775,1.12775,17400000.0
2008-10-21 03:32:00,1.12708,1.12843,1.12708,1.12843,26600000.0
2008-10-21 03:33:00,1.12891,1.12937,1.12891,1.12937,26800000.0
2008-10-21 03:34:00,1.1307,1.1308,1.1304,1.1304,6800000.0
2008-10-21 03:35:00,1.12888,1.12888,1.12786,1.12821,6800000.0
2008-10-21 03:36:00,1.12825,1.12882,1.12825,1.12846,17600000.0
2008-10-21 03:37:00,1.12848,1.12909,1.12848,1.12909,15400000.0
2008-10-21 03:38:00,1.12868,1.12942,1.12868,1.12942,35200000.0
2008-10-21 03:39:00,1.12943,1.12976,1.12943,1.12976,19600000.0
2008-10-21 03:40:00,1.12988,1.13012,1.12971,1.12971,13200000.0
2008-10-21 03:41:00,1.12952,1.13006,1.12952,1.12968,9400000.0
2008-10-21 03:42:00,1.12904,1.12908,1.12855,1.1288,17400000.0
2008-10-21 03:43:00,1.12939,1.12939,1.12903,1.12929,6000000.0
2008-10-21 03:44:00,1.1294,1.1294,1.1294,1.1294,10000000.0
2008-10-21 03:45:00,1.12862,1.12899,1.12835,1.12884,10000000.0
2008-10-21 03:46:00,1.12893,1.1291,1.12886,1.12886,6800000.0
2008-10-21 03:47:00,1.12855,1.12995,1.12855,1.12995,8200000.0
2008-10-21 03:48:00,1.13034,1.1307,1.13029,1.13034,29200000.0
2008-10-21 03:49:00,1.13049,1.13067,1.13004,1.1302,6800000.0
2008-10-21 03:50:00,1.12916,1.12941,1.12904,1.12904,25800000.0
2008-10-21 03:51:00,1.12944,1.1297,1.12906,1.12906,25000000.0
2008-10-21 03:52:00,1.12926,1.12934,1.12898,1.12911,16400000.0
2008-10-21 03:53:00,1.12938,1.12961,1.12929,1.12929,7200000.0
2008-10-21 03:54:00,1.12905,1.12939,1.12867,1.12932,18000000.0
2008-10-21 03:55:00,1.1302,1.1302,1.1299,1.1301,24400000.0
2008-10-21 03:56:00,1.12891,1.12907,1.12891,1.12898,24400000.0
2008-10-21 03:57:00,1.12891,1.12939,1.12891,1.12939,17000000.0
2008-10-21 03:58:00,1.13063,1.13063,1.1297,1.12988,17200000.0
2008-10-21 03:59:00,1.13029,1.13029,1.13,1.13025,12200000.0
2008-10-21 04:00:00,1.12963,1.13017,1.12963,1.12984,29600000.0
2008-10-21 04:01:00,1.1302,1.13041,1.13011,1.13027,30200000.0
2008-10-21 04:02:00,1.13043,1.13064,1.13033,1.13039,37200000.0
2008-10-21 04:03:00,1.13042,1.13068,1.13003,1.13068,52200000.0
2008-10-21 04:04:00,1.1307,1.1307,1.1299,1.1299,17200000.0
2008-10-21 04:05:00,1.12958,1.12958,1.12949,1.12949,3200000.0
2008-10-21 04:06:00,1.12933,1.12962,1.12919,1.1293,48400000.0
2008-10-21 04:07:00,1.12924,1.12946,1.12853,1.12884,51000000.0
2008-10-21 04:08:00,1.1287,1.12885,1.12854,1.12885,63800000.0
2008-10-21 04:09:00,1.12931,1.12955,1.12931,1.12945,9600000.0
2008-10-21 04:10:00,1.1299,1.13063,1.1299,1.13063,11400000.0
2008-10-21 04:11:00,1.13024,1.13059,1.13012,1.13052,98800000.0
2008-10-21 04:12:00,1.13081,1.13096,1.13081,1.13093,27400000.0
2008-10-21 04:13:00,1.13071,1.13084,1.13067,1.13071,50000000.0
2008-10-21 04:15:00,1.13059,1.13062,1.13059,1.13062,2600000.0
2008-10-21 04:16:00,1.12972,1.12972,1.12922,1.12922,2600000.0
2008-10-21 04:17:00,1.12935,1.12935,1.12868,1.12898,9800000.0
2008-10-21 04:18:00,1.12833,1.12879,1.12833,1.12852,13000000.0
2008-10-21 04:19:00,1.12848,1.12919,1.12848,1.12915,24800000.0
2008-10-21 04:20:00,1.12885,1.12926,1.12865,1.12865,22000000.0
2008-10-21 04:21:00,1.129,1.129,1.12858,1.12893,3600000.0
2008-10-21 04:22:00,1.12886,1.12886,1.12821,1.12829,14000000.0
2008-10-21 04:23:00,1.12857,1.1291,1.12851,1.1287,16400000.0
2008-10-21 04:24:00,1.12888,1.12922,1.12882,1.12883,13000000.0
2008-10-21 04:25:00,1.12907,1.12949,1.12895,1.12934,15400000.0
2008-10-21 04:26:00,1.1297,1.12987,1.12934,1.12971,15000000.0
2008-10-21 04:27:00,1.12965,1.12996,1.12951,1.12951,11000000.0
2008-10-21 04:28:00,1.12993,1.13034,1.1298,1.1298,12600000.0
2008-10-21 04:29:00,1.12951,1.13005,1.12949,1.12949,6200000.0
2008-10-21 04:30:00,1.12902,1.12946,1.12895,1.12946,25600000.0
2008-10-21 04:31:00,1.129,1.129,1.1286,1.12871,10200000.0
2008-10-21 04:32:00,1.12884,1.12931,1.12882,1.12931,19600000.0
2008-10-21 04:33:00,1.12985,1.12985,1.12931,1.12931,6400000.0
2008-10-21 04:34:00,1.12903,1.12954,1.12903,1.12954,55800000.0
2008-10-21 04:35:00,1.12978,1.12978,1.12947,1.12959,12400000.0
2008-10-21 04:36:00,1.12973,1.13052,1.12955,1.12984,63800000.0
2008-10-21 04:37:00,1.1299,1.13028,1.1299,1.12991,34000000.0
2008-10-21 04:38:00,1.12999,1.13007,1.12987,1.13007,8600000.0
2008-10-21 04:39:00,1.13075,1.13101,1.13009,1.13009,8800000.0
2008-10-21 04:40:00,1.13017,1.13038,1.12978,1.13029,22000000.0
2008-10-21 04:41:00,1.13026,1.13056,1.13026,1.13032,26000000.0
2008-10-21 04:42:00,1.1303,1.13059,1.1303,1.13059,30600000.0
2008-10-21 04:43:00,1.1307,1.1307,1.13022,1.13022,24800000.0
2008-10-21 04:44:00,1.12986,1.13016,1.12984,1.13016,21200000.0
2008-10-21 04:45:00,1.13035,1.13091,1.1302,1.1303,13400000.0
2008-10-21 04:46:00,1.13009,1.13009,1.12978,1.12978,11600000.0
2008-10-21 04:47:00,1.12982,1.12984,1.12951,1.12951,18600000.0
2008-10-21 04:48:00,1.12964,1.12995,1.12947,1.12949,19800000.0
2008-10-21 04:49:00,1.13014,1.13029,1.12985,1.12986,15400000.0
2008-10-21 04:50:00,1.12976,1.12976,1.12934,1.12934,20000000.0
2008-10-21 04:51:00,1.12916,1.12943,1.12916,1.12921,18400000.0
2008-10-21 04:52:00,1.12972,1.12972,1.1291,1.12922,14800000.0
2008-10-21 04:53:00,1.12908,1.12939,1.12848,1.12848,11400000.0
2008-10-21 04:54:00,1.12828,1.12846,1.12803,1.12846,19200000.0
2008-10-21 04:55:00,1.12836,1.1287,1.12826,1.12833,20800000.0
2008-10-21 04:56:00,1.12886,1.1291,1.12857,1.12865,7400000.0
2008-10-21 04:57:00,1.12892,1.12913,1.12838,1.12913,23400000.0
2008-10-21 04:58:00,1.129,1.12938,1.12865,1.12898,15000000.0
2008-10-21 04:59:00,1.12871,1.12871,1.12791,1.12791,66000000.0
2008-10-21 05:00:00,1.12835,1.12877,1.12835,1.12877,72200000.0
2008-10-21 05:01:00,1.1286,1.12886,1.1286,1.12868,34600000.0
2008-10-21 05:02:00,1.12918,1.12978,1.12904,1.12904,71200000.0
2008-10-21 05:03:00,1.12923,1.12928,1.1289,1.12897,11600000.0
2008-10-21 05:04:00,1.12895,1.12943,1.12895,1.12928,19600000.0
2008-10-21 05:05:00,1.12894,1.12894,1.12786,1.1281,23000000.0
2008-10-21 05:06:00,1.12776,1.1283,1.12772,1.12802,25400000.0
2008-10-21 05:07:00,1.12805,1.12805,1.12744,1.12744,19800000.0
2008-10-21 05:08:00,1.12783,1.12786,1.12732,1.12758,33400000.0
2008-10-21 05:09:00,1.12797,1.12919,1.12797,1.12868,25800000.0
2008-10-21 05:10:00,1.12849,1.12862,1.12849,1.12862,10400000.0
2008-10-21 05:11:00,1.12879,1.1291,1.12856,1.12871,99800000.0
2008-10-21 05:12:00,1.12867,1.1289,1.12867,1.1289,26800000.0
2008-10-21 05:13:00,1.12895,1.12905,1.12892,1.12905,17200000.0
2008-10-21 05:14:00,1.12889,1.12889,1.12856,1.12856,22600000.0
2008-10-21 05:15:00,1.12842,1.12869,1.12838,1.12853,22600000.0
2008-10-21 05:16:00,1.12805,1.12845,1.12792,1.12845,50600000.0
2008-10-21 05:17:00,1.12793,1.12849,1.12749,1.12849,11400000.0
2008-10-21 05:18:00,1.1287,1.1287,1.12772,1.12782,35000000.0
2008-10-21 05:19:00,1.12782,1.12801,1.12774,1.12778,111800000.0
2008-10-21 05:20:00,1.12773,1.12791,1.1276,1.12762,58600000.0
2008-10-21 05:21:00,1.12807,1.12839,1.12769,1.12839,14400000.0
2008-10-21 05:22:00,1.12804,1.12804,1.12745,1.12745,32000000.0
2008-10-21 05:23:00,1.12725,1.12808,1.12725,1.12808,11200000.0
2008-10-21 05:24:00,1.1278,1.12813,1.12769,1.12813,6200000.0
2008-10-21 05:25:00,1.12773,1.12819,1.12773,1.12819,7600000.0
2008-10-21 05:26:00,1.1286,1.129,1.1286,1.1289,102800000.0
2008-10-21 05:27:00,1.12833,1.129,1.12833,1.12864,102800000.0
2008-10-21 05:28:00,1.12865,1.12891,1.1284,1.12845,111600000.0
2008-10-21 05:29:00,1.1283,1.12855,1.1283,1.12855,8200000.0
2008-10-21 05:30:00,1.12907,1.12909,1.12874,1.12882,25400000.0
2008-10-21 05:31:00,1.12847,1.12947,1.12847,1.12859,98000000.0
2008-10-21 05:32:00,1.12876,1.12926,1.12876,1.12894,17400000.0
2008-10-21 05:33:00,1.12879,1.12879,1.12828,1.12838,62000000.0
2008-10-21 05:34:00,1.12832,1.12836,1.12787,1.12825,33000000.0
2008-10-21 05:35:00,1.12803,1.12867,1.12799,1.12799,16800000.0
2008-10-21 05:36:00,1.12785,1.12828,1.12785,1.12808,26400000.0
2008-10-21 05:37:00,1.12806,1.12824,1.12779,1.12816,48800000.0
2008-10-21 05:38:00,1.12815,1.12822,1.12809,1.12814,17200000.0
2008-10-21 05:39:00,1.1286,1.1288,1.1286,1.1288,26400000.0
2008-10-21 05:40:00,1.12799,1.12919,1.12792,1.12919,26400000.0
2008-10-21 05:41:00,1.12891,1.12891,1.12808,1.12842,56700000.0
2008-10-21 05:42:00,1.12818,1.12886,1.12818,1.12886,12400000.0
2008-10-21 05:43:00,1.12872,1.12875,1.12825,1.12825,51400000.0
2008-10-21 05:44:00,1.1289,1.129,1.1289,1.129,17000000.0
2008-10-21 05:45:00,1.12851,1.12851,1.12783,1.12821,17000000.0
2008-10-21 05:46:00,1.1283,1.1283,1.1283,1.1283,73200000.0
2008-10-21 05:47:00,1.12795,1.12845,1.12788,1.12792,73200000.0
2008-10-21 05:48:00,1.12815,1.12851,1.1278,1.12851,100400000.0
2008-10-21 05:49:00,1.12854,1.12891,1.12842,1.12842,36200000.0
2008-10-21 05:50:00,1.12845,1.12903,1.12843,1.12861,79800000.0
2008-10-21 05:51:00,1.12855,1.12863,1.12789,1.12839,106800000.0
2008-10-21 05:52:00,1.12832,1.12875,1.12801,1.12804,113800000.0
2008-10-21 05:53:00,1.12785,1.12812,1.12785,1.12796,9400000.0
2008-10-21 05:54:00,1.1286,1.1286,1.1285,1.1286,37000000.0
2008-10-21 05:55:00,1.12839,1.12839,1.12815,1.1283,37000000.0
2008-10-21 05:56:00,1.12827,1.12854,1.12821,1.12854,10000000.0
2008-10-21 05:57:00,1.12848,1.12848,1.12819,1.12844,46000000.0
2008-10-21 05:58:00,1.12853,1.12902,1.12853,1.12881,9200000.0
2008-10-21 05:59:00,1.12857,1.12861,1.12814,1.12861,33200000.0
2008-10-21 06:00:00,1.12858,1.12858,1.12788,1.1279,25600000.0
2008-10-21 06:01:00,1.12769,1.12769,1.12745,1.12767,28600000.0
2008-10-21 06:02:00,1.12803,1.12833,1.12803,1.12815,29600000.0
2008-10-21 06:03:00,1.12853,1.12853,1.12814,1.12848,21200000.0
2008-10-21 06:04:00,1.12851,1.12881,1.1285,1.12871,13400000.0
2008-10-21 06:05:00,1.12897,1.12925,1.12868,1.12868,10800000.0
2008-10-21 06:06:00,1.1289,1.12923,1.12854,1.12923,12200000.0
2008-10-21 06:07:00,1.12874,1.12874,1.12844,1.12858,29600000.0
2008-10-21 06:08:00,1.12853,1.12871,1.12812,1.12812,108700000.0
2008-10-21 06:09:00,1.12798,1.12859,1.12788,1.12831,104600000.0
2008-10-21 06:10:00,1.1289,1.12893,1.12859,1.12864,11800000.0
2008-10-21 06:11:00,1.12808,1.12864,1.12779,1.12779,67000000.0
2008-10-21 06:12:00,1.12785,1.12837,1.12779,1.12779,10000000.0
2008-10-21 06:13:00,1.1286,1.1286,1.1284,1.1284,11600000.0
2008-10-21 06:14:00,1.1285,1.1285,1.1285,1.1285,11600000.0
2008-10-21 06:15:00,1.12789,1.12854,1.12745,1.1284,11600000.0
2008-10-21 06:16:00,1.12854,1.12912,1.12854,1.12912,6200000.0
2008-10-21 06:17:00,1.12925,1.12944,1.12903,1.12903,17400000.0
2008-10-21 06:18:00,1.1293,1.12942,1.129,1.12938,64600000.0
2008-10-21 06:19:00,1.1291,1.12939,1.12882,1.12915,34800000.0
2008-10-21 06:20:00,1.129,1.129,1.12814,1.12814,19000000.0
2008-10-21 06:21:00,1.12792,1.12816,1.12756,1.12756,10400000.0
2008-10-21 06:22:00,1.12784,1.12811,1.12767,1.12795,18400000.0
2008-10-21 06:23:00,1.12742,1.12814,1.12735,1.12794,114600000.0
2008-10-21 06:24:00,1.12803,1.12803,1.12727,1.12727,57800000.0
2008-10-21 06:25:00,1.12699,1.12699,1.12607,1.12659,81600000.0
2008-10-21 06:26:00,1.12648,1.12678,1.12614,1.12678,21000000.0
2008-10-21 06:27:00,1.1271,1.1273,1.1271,1.1272,41000000.0
2008-10-21 06:28:00,1.12674,1.12686,1.12651,1.12653,41000000.0
2008-10-21 06:29:00,1.12664,1.12723,1.12664,1.12681,16000000.0
2008-10-21 06:30:00,1.12665,1.12676,1.12616,1.12676,18600000.0
2008-10-21 06:31:00,1.12636,1.12688,1.12636,1.12688,13600000.0
2008-10-21 06:32:00,1.12681,1.12681,1.12579,1.12579,16000000.0
2008-10-21 06:33:00,1.12605,1.12657,1.12605,1.12657,35600000.0
2008-10-21 06:34:00,1.12663,1.12663,1.12578,1.12578,56200000.0
2008-10-21 06:35:00,1.12566,1.12616,1.12562,1.12562,15600000.0
2008-10-21 06:36:00,1.12624,1.12624,1.12557,1.12589,17400000.0
2008-10-21 06:37:00,1.12616,1.12656,1.12615,1.12656,5600000.0
2008-10-21 06:38:00,1.12648,1.12683,1.12643,1.12666,16400000.0
2008-10-21 06:39:00,1.1267,1.12718,1.1267,1.12718,39800000.0
2008-10-21 06:40:00,1.12726,1.1277,1.12725,1.12755,10800000.0
2008-10-21 06:41:00,1.12705,1.12745,1.12694,1.12745,26200000.0
2008-10-21 06:42:00,1.12713,1.12713,1.12678,1.12693,16400000.0
2008-10-21 06:43:00,1.12722,1.12754,1.12701,1.12754,31200000.0
2008-10-21 06:44:00,1.12759,1.12759,1.12726,1.12726,42800000.0
2008-10-21 06:45:00,1.12697,1.12713,1.12682,1.12708,35400000.0
2008-10-21 06:46:00,1.12719,1.12731,1.12719,1.12726,9000000.0
2008-10-21 06:47:00,1.12728,1.12728,1.12687,1.12714,24600000.0
2008-10-21 06:48:00,1.12729,1.12729,1.1265,1.12664,14200000.0
2008-10-21 06:49:00,1.12654,1.12664,1.1263,1.12635,41600000.0
2008-10-21 06:50:00,1.12626,1.1264,1.12606,1.12611,53200000.0
2008-10-21 06:51:00,1.12598,1.12612,1.12595,1.126,41400000.0
2008-10-21 06:52:00,1.12587,1.12602,1.12587,1.12599,18400000.0
2008-10-21 06:53:00,1.12604,1.1264,1.12553,1.12598,12400000.0
2008-10-21 06:54:00,1.1263,1.1263,1.12615,1.12615,2600000.0
2008-10-21 06:55:00,1.12621,1.12661,1.12621,1.12637,18800000.0
2008-10-21 06:56:00,1.12682,1.12682,1.12645,1.12645,3600000.0
2008-10-21 06:57:00,1.12606,1.12622,1.1257,1.12585,151200000.0
2008-10-21 06:58:00,1.12594,1.12613,1.12527,1.12527,148600000.0
2008-10-21 06:59:00,1.1251,1.12617,1.1251,1.12617,73800000.0
2008-10-21 07:00:00,1.12586,1.12614,1.12517,1.12517,67600000.0
2008-10-21 07:01:00,1.12431,1.12489,1.12383,1.12489,33200000.0
2008-10-21 07:02:00,1.12514,1.12536,1.12495,1.12523,21800000.0
2008-10-21 07:03:00,1.12508,1.12521,1.12494,1.12517,29200000.0
2008-10-21 07:04:00,1.12549,1.12614,1.12549,1.12614,12600000.0
2008-10-21 07:05:00,1.1258,1.1258,1.12485,1.12497,13000000.0
2008-10-21 07:06:00,1.1248,1.12521,1.1248,1.12521,29400000.0
2008-10-21 07:07:00,1.12551,1.12575,1.12501,1.12501,16000000.0
2008-10-21 07:08:00,1.12525,1.12584,1.12525,1.12584,21000000.0
2008-10-21 07:09:00,1.12556,1.12556,1.12465,1.12465,47000000.0
2008-10-21 07:10:00,1.12455,1.12519,1.12455,1.12486,8200000.0
2008-10-21 07:11:00,1.12522,1.1259,1.12504,1.12538,12200000.0
2008-10-21 07:12:00,1.12566,1.12591,1.12529,1.12539,49400000.0
2008-10-21 07:13:00,1.12564,1.12581,1.12552,1.12552,48000000.0
2008-10-21 07:14:00,1.12568,1.12596,1.12564,1.12589,59600000.0
2008-10-21 07:15:00,1.1267,1.1269,1.1266,1.1266,36400000.0
2008-10-21 07:16:00,1.12583,1.12593,1.12561,1.12578,36400000.0
2008-10-21 07:17:00,1.12604,1.12604,1.12553,1.12553,6800000.0
2008-10-21 07:18:00,1.12567,1.12567,1.12466,1.12466,19200000.0
2008-10-21 07:19:00,1.12485,1.12558,1.12485,1.12529,55200000.0
2008-10-21 07:20:00,1.12544,1.12544,1.12492,1.12506,16200000.0
2008-10-21 07:21:00,1.12488,1.12505,1.12441,1.12476,75400000.0
2008-10-21 07:22:00,1.12506,1.12573,1.12506,1.1252,32800000.0
2008-10-21 07:23:00,1.12516,1.12537,1.12453,1.12478,13800000.0
2008-10-21 07:24:00,1.12496,1.12509,1.12442,1.12442,64400000.0
2008-10-21 07:25:00,1.12373,1.12424,1.12352,1.12424,76300000.0
2008-10-21 07:26:00,1.12458,1.12458,1.12361,1.12416,23000000.0
2008-10-21 07:27:00,1.12447,1.12479,1.12432,1.12432,20400000.0
2008-10-21 07:28:00,1.12413,1.12499,1.12413,1.12499,20200000.0
2008-10-21 07:29:00,1.12527,1.12527,1.12477,1.12481,42800000.0
2008-10-21 07:30:00,1.12494,1.12514,1.12469,1.12474,27200000.0
2008-10-21 07:31:00,1.12427,1.12427,1.12364,1.12413,17400000.0
2008-10-21 07:32:00,1.12475,1.12556,1.12475,1.12491,54600000.0
2008-10-21 07:33:00,1.12506,1.12506,1.12463,1.12463,34500000.0
2008-10-21 07:34:00,1.12489,1.12489,1.1244,1.12446,5800000.0
2008-10-21 07:35:00,1.12446,1.12471,1.12429,1.12471,16000000.0
2008-10-21 07:36:00,1.12521,1.12533,1.12449,1.12449,24600000.0
2008-10-21 07:37:00,1.12416,1.12416,1.12382,1.12398,27400000.0
2008-10-21 07:38:00,1.12424,1.12472,1.12413,1.12466,47200000.0
2008-10-21 07:39:00,1.1246,1.12477,1.12405,1.12405,16800000.0
2008-10-21 07:40:00,1.12431,1.12448,1.12391,1.12448,13200000.0
2008-10-21 07:41:00,1.12386,1.12482,1.12386,1.1246,17400000.0
2008-10-21 07:42:00,1.12473,1.12505,1.12432,1.12438,12600000.0
2008-10-21 07:43:00,1.12427,1.12462,1.12406,1.1242,38000000.0
2008-10-21 07:44:00,1.12395,1.12497,1.12365,1.12365,89600000.0
2008-10-21 07:45:00,1.12382,1.1241,1.12369,1.1241,40000000.0
2008-10-21 07:46:00,1.12404,1.12449,1.12368,1.12368,23400000.0
2008-10-21 07:47:00,1.12375,1.12419,1.12375,1.12418,11000000.0
2008-10-21 07:48:00,1.12442,1.12462,1.12431,1.12441,12000000.0
2008-10-21 07:49:00,1.12422,1.12422,1.12368,1.12368,5200000.0
2008-10-21 07:50:00,1.12365,1.12427,1.12298,1.12401,82800000.0
2008-10-21 07:51:00,1.12406,1.12424,1.12384,1.12388,45800000.0
2008-10-21 07:52:00,1.1237,1.12415,1.1237,1.12406,11600000.0
2008-10-21 07:53:00,1.1241,1.12463,1.1241,1.12419,68200000.0
2008-10-21 07:54:00,1.12429,1.12447,1.12352,1.12352,72400000.0
2008-10-21 07:55:00,1.12387,1.12435,1.12378,1.12418,74600000.0
2008-10-21 07:56:00,1.12389,1.12389,1.12366,1.12366,10400000.0
2008-10-21 07:57:00,1.12314,1.12377,1.12314,1.12377,12600000.0
2008-10-21 07:58:00,1.12394,1.12446,1.12367,1.12367,29200000.0
2008-10-21 07:59:00,1.12396,1.12491,1.12391,1.12452,149400000.0
2008-10-21 08:00:00,1.12455,1.12495,1.12395,1.1245,67000000.0
2008-10-21 08:01:00,1.12448,1.12484,1.1244,1.12448,13000000.0
2008-10-21 08:02:00,1.12453,1.12453,1.1237,1.12411,19600000.0
2008-10-21 08:03:00,1.12415,1.1242,1.12382,1.1242,51600000.0
2008-10-21 08:04:00,1.12444,1.12521,1.12434,1.12521,27200000.0
2008-10-21 08:05:00,1.12548,1.12548,1.12468,1.12474,19600000.0
2008-10-21 08:06:00,1.12383,1.12527,1.12383,1.12527,77600000.0
2008-10-21 08:07:00,1.12462,1.12502,1.12462,1.12481,10600000.0
2008-10-21 08:08:00,1.1249,1.12508,1.12474,1.12474,47800000.0
2008-10-21 08:09:00,1.12489,1.12505,1.12474,1.12474,39600000.0
2008-10-21 08:10:00,1.12467,1.12467,1.12432,1.12437,57400000.0
2008-10-21 08:11:00,1.12437,1.12476,1.12416,1.12416,105000000.0
2008-10-21 08:12:00,1.12425,1.12455,1.12419,1.12429,51400000.0
2008-10-21 08:13:00,1.1246,1.1246,1.12328,1.12371,15200000.0
2008-10-21 08:14:00,1.12438,1.12498,1.12438,1.12498,28000000.0
2008-10-21 08:15:00,1.12392,1.12418,1.12336,1.12336,15800000.0
2008-10-21 08:16:00,1.12302,1.12395,1.12302,1.12392,34600000.0
2008-10-21 08:17:00,1.12452,1.12452,1.12421,1.12441,20200000.0
2008-10-21 08:18:00,1.12392,1.12432,1.12372,1.12404,24500000.0
2008-10-21 08:19:00,1.12413,1.12452,1.12365,1.12365,80200000.0
2008-10-21 08:20:00,1.1236,1.12379,1.12317,1.12347,16600000.0
2008-10-21 08:21:00,1.12378,1.12414,1.12352,1.12408,61800000.0
2008-10-21 08:22:00,1.12479,1.12587,1.12479,1.12502,57000000.0
2008-10-21 08:23:00,1.12478,1.12499,1.12471,1.12471,12800000.0
2008-10-21 08:24:00,1.1252,1.1252,1.12436,1.12452,11400000.0
2008-10-21 08:25:00,1.12502,1.12572,1.12502,1.12572,21200000.0
2008-10-21 08:26:00,1.12534,1.12577,1.125,1.12555,53600000.0
2008-10-21 08:27:00,1.12566,1.12579,1.12479,1.12575,77800000.0
2008-10-21 08:28:00,1.12574,1.1259,1.12513,1.12553,56200000.0
2008-10-21 08:29:00,1.12561,1.12561,1.12515,1.12525,15400000.0
2008-10-21 08:30:00,1.1251,1.12534,1.12506,1.12514,36600000.0
2008-10-21 08:31:00,1.12497,1.12498,1.12445,1.12476,21400000.0
2008-10-21 08:32:00,1.1241,1.12496,1.12394,1.1247,36400000.0
2008-10-21 08:33:00,1.12417,1.12427,1.1236,1.12427,27000000.0
2008-10-21 08:34:00,1.12419,1.12433,1.12396,1.12396,30400000.0
2008-10-21 08:35:00,1.1238,1.12417,1.1238,1.12399,47600000.0
2008-10-21 08:36:00,1.12363,1.12385,1.12363,1.12385,40800000.0
2008-10-21 08:37:00,1.1237,1.12398,1.12363,1.12368,48000000.0
2008-10-21 08:38:00,1.12367,1.12381,1.1235,1.12357,53600000.0
2008-10-21 08:39:00,1.12343,1.12355,1.12308,1.12351,35400000.0
2008-10-21 08:40:00,1.12341,1.12406,1.12309,1.12309,90200000.0
2008-10-21 08:41:00,1.12342,1.12488,1.12342,1.12439,70600000.0
2008-10-21 08:42:00,1.12427,1.12427,1.12369,1.12417,14000000.0
2008-10-21 08:43:00,1.1243,1.1246,1.12373,1.12373,23000000.0
2008-10-21 08:44:00,1.12386,1.12434,1.12386,1.1239,18000000.0
2008-10-21 08:45:00,1.12407,1.12407,1.12355,1.12355,71000000.0
2008-10-21 08:46:00,1.1231,1.1231,1.12203,1.12203,34200000.0
2008-10-21 08:47:00,1.12157,1.12181,1.12108,1.12145,45800000.0
2008-10-21 08:48:00,1.12207,1.12266,1.12198,1.12266,92600000.0
2008-10-21 08:49:00,1.12242,1.12242,1.12134,1.12134,22400000.0
2008-10-21 08:50:00,1.12178,1.12256,1.12178,1.1222,14000000.0
2008-10-21 08:51:00,1.12165,1.12187,1.12144,1.12183,63400000.0
2008-10-21 08:52:00,1.12177,1.12208,1.12168,1.12175,41200000.0
2008-10-21 08:53:00,1.12211,1.12211,1.12075,1.12075,107800000.0
2008-10-21 08:54:00,1.12133,1.12214,1.12133,1.12178,25800000.0
2008-10-21 08:55:00,1.12214,1.12269,1.12195,1.12269,14800000.0
2008-10-21 08:56:00,1.12242,1.12252,1.12207,1.12207,16000000.0
2008-10-21 08:57:00,1.12105,1.12147,1.12084,1.12084,10800000.0
2008-10-21 08:58:00,1.12131,1.12178,1.12016,1.12016,158800000.0
2008-10-21 08:59:00,1.12015,1.12121,1.12015,1.1211,156600000.0
2008-10-21 09:00:00,1.12077,1.12177,1.12077,1.12177,126600000.0
2008-10-21 09:01:00,1.12167,1.12212,1.12126,1.12126,73600000.0
2008-10-21 09:02:00,1.12138,1.12138,1.12038,1.12038,11800000.0
2008-10-21 09:03:00,1.12038,1.121,1.12038,1.12057,107200000.0
2008-10-21 09:04:00,1.12063,1.1208,1.12036,1.12052,56600000.0
2008-10-21 09:05:00,1.12067,1.12067,1.11977,1.12022,57600000.0
2008-10-21 09:06:00,1.11961,1.11961,1.11867,1.1193,92200000.0
2008-10-21 09:07:00,1.11899,1.11967,1.11893,1.11926,52600000.0
2008-10-21 09:08:00,1.11924,1.11965,1.11923,1.11923,75600000.0
2008-10-21 09:09:00,1.11929,1.12019,1.11929,1.12019,76000000.0
2008-10-21 09:10:00,1.12025,1.12025,1.11937,1.11962,40200000.0
2008-10-21 09:11:00,1.1196,1.1196,1.11894,1.11894,18600000.0
2008-10-21 09:12:00,1.11882,1.11921,1.11869,1.11916,105400000.0
2008-10-21 09:13:00,1.11906,1.11906,1.11856,1.11875,36400000.0
2008-10-21 09:14:00,1.11885,1.119,1.1187,1.11879,59000000.0
2008-10-21 09:15:00,1.11863,1.1187,1.11801,1.11801,43000000.0
2008-10-21 09:16:00,1.11813,1.11813,1.11748,1.11783,24600000.0
2008-10-21 09:17:00,1.11769,1.11847,1.11727,1.11847,32200000.0
2008-10-21 09:18:00,1.1186,1.11897,1.1186,1.11897,40400000.0
2008-10-21 09:19:00,1.11903,1.11947,1.11896,1.11936,71600000.0
2008-10-21 09:20:00,1.1196,1.12006,1.1196,1.1199,44600000.0
2008-10-21 09:21:00,1.12008,1.12016,1.11991,1.11999,40000000.0
2008-10-21 09:22:00,1.11996,1.1201,1.11984,1.11994,81000000.0
2008-10-21 09:23:00,1.1197,1.12016,1.11964,1.12016,58600000.0
2008-10-21 09:24:00,1.11995,1.12037,1.11986,1.11994,87000000.0
2008-10-21 09:25:00,1.12028,1.12061,1.11977,1.11999,85800000.0
2008-10-21 09:26:00,1.11962,1.11972,1.11947,1.11959,65200000.0
2008-10-21 09:27:00,1.11989,1.12043,1.11966,1.11966,124000000.0
2008-10-21 09:28:00,1.11975,1.11975,1.11912,1.11919,99400000.0
2008-10-21 09:29:00,1.11944,1.11991,1.11927,1.11931,115600000.0
2008-10-21 09:30:00,1.11949,1.11985,1.11937,1.11956,134600000.0
2008-10-21 09:31:00,1.11962,1.12043,1.11929,1.12043,109800000.0
2008-10-21 09:32:00,1.11965,1.11973,1.11902,1.11902,113800000.0
2008-10-21 09:33:00,1.11894,1.11961,1.11894,1.11924,80700000.0
2008-10-21 09:34:00,1.11847,1.11848,1.1184,1.11848,6200000.0
2008-10-21 09:35:00,1.11874,1.11965,1.11846,1.11909,73800000.0
2008-10-21 09:36:00,1.11907,1.11941,1.11844,1.11941,89000000.0
2008-10-21 09:37:00,1.11948,1.11963,1.11855,1.11902,138000000.0
2008-10-21 09:38:00,1.11872,1.11939,1.11855,1.11868,48200000.0
2008-10-21 09:39:00,1.11851,1.11923,1.11851,1.11919,82200000.0
2008-10-21 09:40:00,1.11907,1.11956,1.11904,1.11914,93400000.0
2008-10-21 09:41:00,1.11866,1.11866,1.11793,1.11794,86000000.0
2008-10-21 09:42:00,1.11785,1.11908,1.11785,1.11892,35000000.0
2008-10-21 09:43:00,1.11905,1.12005,1.11905,1.11925,151600000.0
2008-10-21 09:44:00,1.1198,1.11996,1.11943,1.11944,110400000.0
2008-10-21 09:45:00,1.11901,1.11901,1.1184,1.11869,13800000.0
2008-10-21 09:46:00,1.11874,1.1192,1.11847,1.11908,128400000.0
2008-10-21 09:47:00,1.11881,1.11924,1.11845,1.11872,107800000.0
2008-10-21 09:48:00,1.11867,1.1192,1.1183,1.11837,117000000.0
2008-10-21 09:49:00,1.11855,1.11897,1.11818,1.11836,95800000.0
2008-10-21 09:50:00,1.11873,1.11973,1.11873,1.11931,111600000.0
2008-10-21 09:51:00,1.1194,1.11992,1.11926,1.11945,19200000.0
2008-10-21 09:52:00,1.11887,1.11899,1.11858,1.11858,92800000.0
2008-10-21 09:53:00,1.11861,1.11929,1.11861,1.11879,105000000.0
2008-10-21 09:54:00,1.11858,1.11888,1.11842,1.11874,132200000.0
2008-10-21 09:55:00,1.11831,1.11921,1.11831,1.11921,90800000.0
2008-10-21 09:56:00,1.11904,1.11924,1.11861,1.11877,89200000.0
2008-10-21 09:57:00,1.11948,1.11961,1.11899,1.11923,107600000.0
2008-10-21 09:58:00,1.11923,1.11952,1.11886,1.11952,76000000.0
2008-10-21 09:59:00,1.11965,1.11965,1.11899,1.11899,77600000.0
2008-10-21 10:00:00,1.11909,1.11916,1.11876,1.11898,89800000.0
2008-10-21 10:01:00,1.11918,1.11985,1.11918,1.11965,77400000.0
2008-10-21 10:02:00,1.11956,1.12009,1.11938,1.11938,124800000.0
2008-10-21 10:03:00,1.11912,1.1198,1.11841,1.11841,94600000.0
2008-10-21 10:04:00,1.1184,1.11903,1.1184,1.11903,59800000.0
2008-10-21 10:05:00,1.11919,1.11974,1.11919,1.11939,47800000.0
2008-10-21 10:06:00,1.11951,1.11987,1.11923,1.11965,52800000.0
2008-10-21 10:07:00,1.11958,1.12047,1.11958,1.11991,91400000.0
2008-10-21 10:08:00,1.11966,1.11966,1.1188,1.1188,65200000.0
2008-10-21 10:09:00,1.11855,1.11918,1.11855,1.11916,92400000.0
2008-10-21 10:10:00,1.11933,1.11939,1.11908,1.11923,68600000.0
2008-10-21 10:11:00,1.1193,1.12001,1.11925,1.11969,66000000.0
2008-10-21 10:12:00,1.11932,1.11961,1.11919,1.11936,61200000.0
2008-10-21 10:13:00,1.11905,1.11908,1.119,1.119,9400000.0
2008-10-21 10:14:00,1.11889,1.11938,1.11889,1.11938,39200000.0
2008-10-21 10:15:00,1.11956,1.12055,1.11956,1.12055,44000000.0
2008-10-21 10:16:00,1.12046,1.12056,1.12024,1.12025,71000000.0
2008-10-21 10:17:00,1.12006,1.1203,1.11986,1.11996,74600000.0
2008-10-21 10:18:00,1.12017,1.12031,1.1199,1.1199,72000000.0
2008-10-21 10:19:00,1.12016,1.12046,1.11997,1.11997,10600000.0
2008-10-21 10:20:00,1.12001,1.12062,1.12,1.12024,75800000.0
2008-10-21 10:21:00,1.12023,1.12066,1.12023,1.12037,59000000.0
2008-10-21 10:22:00,1.12089,1.12136,1.12072,1.1213,55200000.0
2008-10-21 10:23:00,1.1209,1.12165,1.12084,1.12086,64600000.0
2008-10-21 10:24:00,1.12022,1.12076,1.1199,1.12048,91200000.0
2008-10-21 10:25:00,1.12051,1.12051,1.12007,1.12034,101800000.0
2008-10-21 10:26:00,1.12049,1.12104,1.12045,1.12066,102400000.0
2008-10-21 10:27:00,1.12045,1.12047,1.11977,1.11977,83800000.0
2008-10-21 10:28:00,1.11973,1.12027,1.11937,1.11984,126100000.0
2008-10-21 10:29:00,1.11998,1.12015,1.11941,1.11944,128600000.0
2008-10-21 10:30:00,1.11983,1.11983,1.11902,1.11913,114200000.0
2008-10-21 10:31:00,1.11935,1.11987,1.11926,1.1197,106400000.0
2008-10-21 10:32:00,1.12003,1.1204,1.12003,1.12007,62400000.0
2008-10-21 10:33:00,1.11972,1.12002,1.11919,1.11919,133400000.0
2008-10-21 10:34:00,1.11931,1.12017,1.11922,1.11929,120000000.0
2008-10-21 10:35:00,1.11843,1.11893,1.11843,1.11893,110800000.0
2008-10-21 10:36:00,1.11862,1.11913,1.11846,1.11871,144400000.0
2008-10-21 10:37:00,1.1183,1.11927,1.1183,1.11885,133400000.0
2008-10-21 10:38:00,1.11887,1.1194,1.11887,1.11903,90200000.0
2008-10-21 10:39:00,1.11925,1.11954,1.11879,1.11883,90400000.0
2008-10-21 10:40:00,1.11841,1.11898,1.11831,1.11855,149000000.0
2008-10-21 10:41:00,1.11862,1.11872,1.11841,1.11841,116600000.0
2008-10-21 10:42:00,1.11828,1.11882,1.11812,1.11854,99400000.0
2008-10-21 10:43:00,1.11879,1.11919,1.11845,1.11845,10200000.0
2008-10-21 10:44:00,1.11883,1.11931,1.11874,1.11894,107000000.0
2008-10-21 10:45:00,1.11907,1.11907,1.1184,1.11843,99400000.0
2008-10-21 10:46:00,1.11819,1.11843,1.11807,1.11813,59000000.0
2008-10-21 10:47:00,1.11815,1.11851,1.11795,1.11817,109400000.0
2008-10-21 10:48:00,1.11806,1.11853,1.11796,1.11806,46000000.0
2008-10-21 10:49:00,1.11796,1.11828,1.11796,1.1181,102800000.0
2008-10-21 10:50:00,1.11814,1.11845,1.11739,1.11745,130200000.0
2008-10-21 10:51:00,1.11732,1.11776,1.11704,1.1174,119600000.0
2008-10-21 10:52:00,1.11737,1.1178,1.11698,1.11728,92800000.0
2008-10-21 10:53:00,1.11713,1.11743,1.11669,1.11694,93000000.0
2008-10-21 10:54:00,1.11711,1.11757,1.11649,1.11671,119600000.0
2008-10-21 10:55:00,1.11626,1.11651,1.11592,1.11592,109800000.0
2008-10-21 10:56:00,1.11553,1.11593,1.11548,1.1158,73200000.0
2008-10-21 10:57:00,1.11574,1.11593,1.11547,1.11578,18400000.0
2008-10-21 10:58:00,1.11528,1.11569,1.11513,1.11538,11400000.0
2008-10-21 10:59:00,1.11555,1.11558,1.11477,1.11558,117800000.0
2008-10-21 11:00:00,1.11534,1.11542,1.11382,1.11382,130400000.0
2008-10-21 11:01:00,1.11376,1.11473,1.11376,1.11469,77600000.0
2008-10-21 11:02:00,1.11475,1.11487,1.11451,1.11453,66600000.0
2008-10-21 11:03:00,1.11479,1.11549,1.11479,1.11529,10600000.0
2008-10-21 11:04:00,1.11555,1.11563,1.11531,1.11548,108600000.0
2008-10-21 11:05:00,1.11557,1.11608,1.11549,1.11549,33400000.0
2008-10-21 11:06:00,1.11522,1.11578,1.1152,1.11578,67400000.0
2008-10-21 11:07:00,1.11612,1.1165,1.11565,1.11565,73600000.0
2008-10-21 11:08:00,1.11506,1.11608,1.11465,1.11608,27400000.0
2008-10-21 11:09:00,1.11637,1.11695,1.11626,1.11694,55200000.0
2008-10-21 11:10:00,1.11773,1.11773,1.11713,1.11713,39000000.0
2008-10-21 11:11:00,1.11701,1.11701,1.11659,1.11676,9400000.0
2008-10-21 11:12:00,1.11695,1.11794,1.11695,1.11783,10400000.0
2008-10-21 11:13:00,1.11861,1.11861,1.11794,1.11801,53000000.0
2008-10-21 11:14:00,1.11785,1.11794,1.11737,1.11737,12800000.0
2008-10-21 11:15:00,1.11785,1.11831,1.11772,1.11796,15400000.0
2008-10-21 11:16:00,1.11809,1.11839,1.11797,1.11838,13400000.0
2008-10-21 11:17:00,1.11769,1.11792,1.11754,1.11755,58600000.0
2008-10-21 11:18:00,1.11738,1.11775,1.1172,1.1172,76400000.0
2008-10-21 11:19:00,1.11759,1.11778,1.11753,1.11757,32400000.0
2008-10-21 11:20:00,1.11702,1.11822,1.11702,1.11822,95800000.0
2008-10-21 11:21:00,1.11854,1.11878,1.11812,1.11833,98200000.0
2008-10-21 11:22:00,1.11764,1.11764,1.11653,1.11653,145600000.0
2008-10-21 11:23:00,1.11656,1.11797,1.11656,1.11797,106800000.0
2008-10-21 11:24:00,1.11806,1.11806,1.11781,1.11786,80000000.0
2008-10-21 11:25:00,1.11797,1.11878,1.1178,1.11878,116500000.0
2008-10-21 11:26:00,1.11896,1.11948,1.11861,1.11886,104000000.0
2008-10-21 11:27:00,1.11877,1.11877,1.11789,1.11844,82200000.0
2008-10-21 11:28:00,1.11831,1.11843,1.11784,1.11784,95200000.0
2008-10-21 11:29:00,1.11726,1.11748,1.11687,1.11687,98800000.0
2008-10-21 11:30:00,1.11703,1.11726,1.11652,1.11654,12800000.0
2008-10-21 11:31:00,1.11675,1.11676,1.11629,1.11629,86000000.0
2008-10-21 11:32:00,1.116,1.11676,1.11587,1.11676,104400000.0
2008-10-21 11:33:00,1.1168,1.11715,1.11665,1.11701,33800000.0
2008-10-21 11:34:00,1.11669,1.11714,1.11648,1.11663,71800000.0
2008-10-21 11:35:00,1.11655,1.11674,1.11634,1.11644,53400000.0
2008-10-21 11:36:00,1.11659,1.11694,1.11617,1.11642,59600000.0
2008-10-21 11:37:00,1.11606,1.11671,1.11606,1.11643,119400000.0
2008-10-21 11:38:00,1.11652,1.11672,1.11631,1.11643,66600000.0
2008-10-21 11:39:00,1.11614,1.1164,1.11603,1.11604,28200000.0
2008-10-21 11:40:00,1.11601,1.11645,1.11557,1.11639,50800000.0
2008-10-21 11:41:00,1.11614,1.11629,1.11575,1.11575,89400000.0
2008-10-21 11:42:00,1.11581,1.11585,1.11536,1.11536,71600000.0
2008-10-21 11:43:00,1.1152,1.11551,1.11513,1.11551,32400000.0
2008-10-21 11:44:00,1.11564,1.11643,1.11564,1.11614,75400000.0
2008-10-21 11:45:00,1.11678,1.11746,1.11678,1.11746,86200000.0
2008-10-21 11:46:00,1.11723,1.11779,1.1169,1.1169,102800000.0
2008-10-21 11:47:00,1.11695,1.1173,1.11695,1.1173,64000000.0
2008-10-21 11:48:00,1.118,1.1182,1.118,1.118,63600000.0
2008-10-21 11:49:00,1.11748,1.11796,1.11728,1.11771,63600000.0
2008-10-21 11:50:00,1.11784,1.11849,1.11784,1.11809,11600000.0
2008-10-21 11:51:00,1.11818,1.11818,1.11793,1.11808,63800000.0
2008-10-21 11:52:00,1.11858,1.1187,1.11838,1.11858,78000000.0
2008-10-21 11:53:00,1.11845,1.11894,1.11837,1.11856,121200000.0
2008-10-21 11:54:00,1.11897,1.11897,1.11857,1.11874,100000000.0
2008-10-21 11:55:00,1.1185,1.11911,1.1185,1.11889,90800000.0
2008-10-21 11:56:00,1.1188,1.11893,1.11849,1.11858,76800000.0
2008-10-21 11:57:00,1.11871,1.11937,1.11855,1.11875,100800000.0
2008-10-21 11:58:00,1.11932,1.11939,1.11913,1.11936,10800000.0
2008-10-21 11:59:00,1.11936,1.12024,1.11936,1.12013,114200000.0
2008-10-21 12:00:00,1.12052,1.12091,1.12048,1.12082,106400000.0
2008-10-21 12:01:00,1.12079,1.12117,1.12056,1.12114,83800000.0
2008-10-21 12:02:00,1.12089,1.12089,1.12026,1.12041,61000000.0
2008-10-21 12:03:00,1.12035,1.12088,1.12018,1.12066,102200000.0
2008-10-21 12:04:00,1.12085,1.12085,1.12024,1.12074,53400000.0
2008-10-21 12:05:00,1.1203,1.12074,1.1203,1.12048,75600000.0
2008-10-21 12:06:00,1.1201,1.1201,1.11949,1.11949,118800000.0
2008-10-21 12:07:00,1.11917,1.11943,1.11911,1.11911,86000000.0
2008-10-21 12:08:00,1.11891,1.11925,1.11878,1.11878,88000000.0
2008-10-21 12:09:00,1.11818,1.11836,1.11783,1.11787,97100000.0
2008-10-21 12:10:00,1.11865,1.11874,1.11846,1.1185,53600000.0
2008-10-21 12:11:00,1.11891,1.1193,1.11881,1.11892,85000000.0
2008-10-21 12:12:00,1.119,1.11921,1.11866,1.11866,111800000.0
2008-10-21 12:13:00,1.11854,1.11903,1.11854,1.11899,94800000.0
2008-10-21 12:14:00,1.1189,1.11951,1.1189,1.11917,77000000.0
2008-10-21 12:15:00,1.11907,1.11922,1.1187,1.11904,90200000.0
2008-10-21 12:16:00,1.11903,1.11903,1.1182,1.11838,105800000.0
2008-10-21 12:17:00,1.11848,1.11878,1.11845,1.11856,110000000.0
2008-10-21 12:18:00,1.11871,1.11934,1.11871,1.1189,23800000.0
2008-10-21 12:19:00,1.11881,1.11881,1.1181,1.11818,130800000.0
2008-10-21 12:20:00,1.11775,1.11775,1.11713,1.11729,25000000.0
2008-10-21 12:21:00,1.11748,1.11778,1.11697,1.11778,128200000.0
2008-10-21 12:22:00,1.11724,1.11777,1.11714,1.11777,103600000.0
2008-10-21 12:23:00,1.1179,1.1187,1.11783,1.11826,131000000.0
2008-10-21 12:24:00,1.11822,1.1183,1.11772,1.11772,100400000.0
2008-10-21 12:25:00,1.1176,1.11832,1.11758,1.11803,90400000.0
2008-10-21 12:26:00,1.11827,1.11872,1.11783,1.11872,140700000.0
2008-10-21 12:27:00,1.11875,1.11875,1.11836,1.11836,15800000.0
2008-10-21 12:28:00,1.11832,1.11881,1.11832,1.11881,40400000.0
2008-10-21 12:29:00,1.11895,1.11956,1.11895,1.11956,14000000.0
2008-10-21 12:30:00,1.1197,1.1197,1.11915,1.11939,19000000.0
2008-10-21 12:31:00,1.11904,1.11934,1.11891,1.11929,127000000.0
2008-10-21 12:32:00,1.11902,1.11943,1.11875,1.11928,114200000.0
2008-10-21 12:33:00,1.12,1.12,1.1198,1.12,13200000.0
2008-10-21 12:34:00,1.11973,1.1201,1.119,1.1201,13200000.0
2008-10-21 12:35:00,1.11979,1.12054,1.11979,1.12001,22100000.0
2008-10-21 12:36:00,1.12036,1.12094,1.12036,1.12086,49400000.0
2008-10-21 12:37:00,1.121,1.12153,1.121,1.12151,36200000.0
2008-10-21 12:38:00,1.12101,1.1217,1.12035,1.1213,85800000.0
2008-10-21 12:39:00,1.12096,1.12103,1.1198,1.12035,117000000.0
2008-10-21 12:40:00,1.11989,1.1208,1.11989,1.1208,100200000.0
2008-10-21 12:41:00,1.1207,1.12113,1.12055,1.12113,91000000.0
2008-10-21 12:42:00,1.12083,1.12113,1.12035,1.12097,75400000.0
2008-10-21 12:43:00,1.12116,1.12165,1.12116,1.1214,27400000.0
2008-10-21 12:44:00,1.12128,1.12128,1.12016,1.12025,50400000.0
2008-10-21 12:45:00,1.12071,1.12147,1.12071,1.12143,84200000.0
2008-10-21 12:46:00,1.12216,1.12216,1.12159,1.12183,91200000.0
2008-10-21 12:47:00,1.12215,1.12304,1.12215,1.12304,79200000.0
2008-10-21 12:48:00,1.12305,1.12313,1.12277,1.12289,88600000.0
2008-10-21 12:49:00,1.12277,1.12277,1.12135,1.12154,11000000.0
2008-10-21 12:50:00,1.12149,1.12159,1.12064,1.12067,25600000.0
2008-10-21 12:51:00,1.12069,1.12083,1.12061,1.12061,13400000.0
2008-10-21 12:52:00,1.12068,1.12086,1.12066,1.12066,25200000.0
2008-10-21 12:53:00,1.12024,1.12058,1.12008,1.12051,16400000.0
2008-10-21 12:54:00,1.12056,1.12061,1.12015,1.12061,72400000.0
2008-10-21 12:55:00,1.12104,1.12116,1.12084,1.12116,71600000.0
2008-10-21 12:56:00,1.121,1.12111,1.12079,1.12092,28800000.0
2008-10-21 12:57:00,1.12087,1.12122,1.12083,1.1211,10200000.0
2008-10-21 12:58:00,1.12102,1.12126,1.12085,1.12126,13600000.0
2008-10-21 12:59:00,1.12247,1.12295,1.12208,1.12295,9600000.0
2008-10-21 13:00:00,1.12205,1.12205,1.12083,1.12184,39400000.0
2008-10-21 13:01:00,1.12249,1.12249,1.12132,1.12162,15200000.0
2008-10-21 13:02:00,1.12219,1.12272,1.12219,1.12231,61500000.0
2008-10-21 13:03:00,1.12217,1.12249,1.12217,1.12241,43400000.0
2008-10-21 13:04:00,1.12267,1.12267,1.12218,1.12253,13600000.0
2008-10-21 13:05:00,1.12231,1.12289,1.12231,1.12231,40000000.0
2008-10-21 13:06:00,1.12266,1.1232,1.12265,1.12319,98600000.0
2008-10-21 13:07:00,1.12321,1.1236,1.12317,1.12338,34000000.0
2008-10-21 13:08:00,1.12351,1.12351,1.12305,1.12305,25600000.0
2008-10-21 13:09:00,1.12274,1.12312,1.12241,1.12281,68800000.0
2008-10-21 13:10:00,1.12285,1.12332,1.12245,1.12245,105600000.0
2008-10-21 13:11:00,1.12235,1.12262,1.12235,1.12256,50800000.0
2008-10-21 13:12:00,1.12245,1.12258,1.12097,1.12097,31200000.0
2008-10-21 13:13:00,1.12111,1.12162,1.12111,1.12116,12600000.0
2008-10-21 13:14:00,1.12032,1.12088,1.1202,1.12079,26200000.0
2008-10-21 13:15:00,1.12091,1.12107,1.1207,1.12107,13600000.0
2008-10-21 13:16:00,1.1203,1.1208,1.1203,1.12051,38000000.0
2008-10-21 13:17:00,1.12077,1.12142,1.12077,1.12142,17800000.0
2008-10-21 13:18:00,1.12148,1.1219,1.12118,1.12141,62600000.0
2008-10-21 13:19:00,1.12144,1.12176,1.12144,1.12163,51200000.0
2008-10-21 13:20:00,1.12189,1.1219,1.12078,1.12078,69800000.0
2008-10-21 13:21:00,1.12101,1.12181,1.12101,1.12181,22800000.0
2008-10-21 13:22:00,1.12146,1.12161,1.12124,1.12124,25000000.0
2008-10-21 13:23:00,1.12091,1.1212,1.12027,1.12093,30400000.0
2008-10-21 13:24:00,1.12066,1.12097,1.12023,1.12023,95200000.0
2008-10-21 13:25:00,1.121,1.12196,1.121,1.1214,81600000.0
2008-10-21 13:26:00,1.12103,1.12109,1.12073,1.12082,36600000.0
2008-10-21 13:27:00,1.12033,1.12085,1.12026,1.1203,20200000.0
2008-10-21 13:28:00,1.12111,1.12141,1.12097,1.12114,10400000.0
2008-10-21 13:29:00,1.12055,1.12118,1.12055,1.12062,36800000.0
2008-10-21 13:30:00,1.12021,1.12064,1.1198,1.12036,41400000.0
2008-10-21 13:31:00,1.11891,1.11958,1.11873,1.11924,37600000.0
2008-10-21 13:32:00,1.11928,1.11949,1.11905,1.11949,56200000.0
2008-10-21 13:33:00,1.11992,1.1202,1.11923,1.11991,18600000.0
2008-10-21 13:34:00,1.1206,1.1206,1.12015,1.12015,9600000.0
2008-10-21 13:35:00,1.11977,1.11984,1.11961,1.11964,13600000.0
2008-10-21 13:36:00,1.1191,1.1194,1.1191,1.11926,19000000.0
2008-10-21 13:37:00,1.11858,1.11935,1.11858,1.11914,25000000.0
2008-10-21 13:38:00,1.11925,1.11932,1.11875,1.119,24000000.0
2008-10-21 13:39:00,1.1189,1.1189,1.11842,1.11842,50200000.0
2008-10-21 13:40:00,1.11895,1.11936,1.11886,1.11899,56000000.0
2008-10-21 13:41:00,1.1191,1.1197,1.11889,1.1197,26200000.0
2008-10-21 13:42:00,1.11925,1.11951,1.11914,1.11914,10000000.0
2008-10-21 13:43:00,1.11944,1.11972,1.11931,1.11961,12200000.0
2008-10-21 13:44:00,1.11955,1.11994,1.11953,1.11958,8400000.0
2008-10-21 13:45:00,1.11959,1.11994,1.11918,1.11918,50000000.0
2008-10-21 13:46:00,1.11895,1.11897,1.11854,1.11897,31000000.0
2008-10-21 13:47:00,1.11867,1.11874,1.11842,1.11874,8400000.0
2008-10-21 13:48:00,1.11889,1.11889,1.11845,1.11867,35000000.0
2008-10-21 13:49:00,1.11822,1.11822,1.11762,1.11797,23800000.0
2008-10-21 13:50:00,1.1178,1.11806,1.11755,1.11806,17200000.0
2008-10-21 13:51:00,1.1188,1.1188,1.11825,1.11825,31400000.0
2008-10-21 13:52:00,1.1183,1.11969,1.1183,1.11969,14800000.0
2008-10-21 13:53:00,1.12003,1.12003,1.11958,1.11958,32000000.0
2008-10-21 13:54:00,1.11874,1.11877,1.1175,1.1175,24400000.0
2008-10-21 13:55:00,1.11727,1.11775,1.11724,1.11724,22600000.0
2008-10-21 13:56:00,1.1174,1.11759,1.11739,1.11739,23400000.0
2008-10-21 13:57:00,1.11773,1.11773,1.11715,1.11767,16800000.0
2008-10-21 13:58:00,1.11781,1.1183,1.11745,1.1183,51600000.0
2008-10-21 13:59:00,1.11855,1.11855,1.11816,1.11853,43400000.0
2008-10-21 14:00:00,1.1186,1.11894,1.1185,1.11874,82800000.0
2008-10-21 14:01:00,1.1192,1.11935,1.11824,1.11824,78600000.0
2008-10-21 14:02:00,1.11796,1.11806,1.11783,1.11806,28400000.0
2008-10-21 14:03:00,1.11835,1.11835,1.11761,1.11761,10200000.0
2008-10-21 14:04:00,1.1185,1.11896,1.11847,1.11847,32800000.0
2008-10-21 14:05:00,1.11839,1.11846,1.11708,1.11708,9000000.0
2008-10-21 14:06:00,1.11688,1.11698,1.11639,1.11682,9000000.0
2008-10-21 14:07:00,1.11711,1.11782,1.11711,1.1177,21000000.0
2008-10-21 14:08:00,1.11764,1.11764,1.11669,1.11695,62400000.0
2008-10-21 14:09:00,1.11582,1.11609,1.11538,1.11609,8800000.0
2008-10-21 14:10:00,1.11723,1.11723,1.11608,1.11608,15400000.0
2008-10-21 14:11:00,1.116,1.11635,1.116,1.11612,13400000.0
2008-10-21 14:12:00,1.11675,1.11694,1.11604,1.11604,43600000.0
2008-10-21 14:13:00,1.11578,1.11626,1.11569,1.11626,42600000.0
2008-10-21 14:14:00,1.11639,1.11717,1.11639,1.11714,19600000.0
2008-10-21 14:15:00,1.1168,1.11719,1.11639,1.11664,27800000.0
2008-10-21 14:16:00,1.11698,1.11846,1.11698,1.11738,40800000.0
2008-10-21 14:17:00,1.11748,1.11852,1.11748,1.1184,47600000.0
2008-10-21 14:18:00,1.11835,1.11835,1.11571,1.11571,15600000.0
2008-10-21 14:19:00,1.11641,1.11653,1.11625,1.11632,35200000.0
2008-10-21 14:20:00,1.11581,1.11626,1.11551,1.11553,10400000.0
2008-10-21 14:21:00,1.11595,1.1164,1.11595,1.11612,18600000.0
2008-10-21 14:22:00,1.11732,1.11775,1.11732,1.11762,47600000.0
2008-10-21 14:23:00,1.11742,1.11803,1.11726,1.11756,17200000.0
2008-10-21 14:24:00,1.11759,1.11776,1.11717,1.11776,9600000.0
2008-10-21 14:25:00,1.1177,1.11891,1.1177,1.11888,22600000.0
2008-10-21 14:26:00,1.11852,1.11858,1.11744,1.11767,56600000.0
2008-10-21 14:27:00,1.11778,1.11835,1.11766,1.11835,34800000.0
2008-10-21 14:28:00,1.11813,1.11864,1.11813,1.11846,8800000.0
2008-10-21 14:29:00,1.11801,1.11854,1.11752,1.11854,45800000.0
2008-10-21 14:30:00,1.11805,1.11812,1.11715,1.11715,26200000.0
2008-10-21 14:31:00,1.11684,1.1171,1.11684,1.11694,96200000.0
2008-10-21 14:32:00,1.11669,1.11683,1.11613,1.11613,80000000.0
2008-10-21 14:33:00,1.11589,1.11589,1.11546,1.11546,17600000.0
2008-10-21 14:34:00,1.11559,1.116,1.11534,1.11534,10000000.0
2008-10-21 14:35:00,1.11522,1.11583,1.11522,1.1156,38400000.0
2008-10-21 14:36:00,1.11627,1.11627,1.11569,1.11627,9200000.0
2008-10-21 14:37:00,1.11547,1.11614,1.1153,1.11538,24400000.0
2008-10-21 14:38:00,1.1154,1.11582,1.1154,1.11543,65800000.0
2008-10-21 14:39:00,1.11558,1.1164,1.11558,1.11589,49200000.0
2008-10-21 14:40:00,1.11531,1.11531,1.11472,1.11484,26200000.0
2008-10-21 14:41:00,1.11461,1.11472,1.11461,1.11462,17600000.0
2008-10-21 14:42:00,1.11441,1.11492,1.11437,1.11452,18600000.0
2008-10-21 14:43:00,1.11457,1.11457,1.11372,1.11426,7200000.0
2008-10-21 14:44:00,1.11354,1.11394,1.1135,1.11383,21600000.0
2008-10-21 14:45:00,1.11383,1.11466,1.11379,1.11414,20400000.0
2008-10-21 14:46:00,1.11445,1.11464,1.11445,1.11463,61600000.0
2008-10-21 14:47:00,1.11477,1.11509,1.11477,1.11509,39000000.0
2008-10-21 14:48:00,1.11571,1.11571,1.11518,1.11518,14800000.0
2008-10-21 14:49:00,1.1148,1.11523,1.1148,1.11497,25800000.0
2008-10-21 14:50:00,1.11466,1.11501,1.11459,1.11462,84000000.0
2008-10-21 14:51:00,1.11504,1.11552,1.11458,1.11458,60000000.0
2008-10-21 14:52:00,1.11485,1.11497,1.11482,1.11494,41400000.0
2008-10-21 14:53:00,1.11499,1.11517,1.11479,1.11479,76600000.0
2008-10-21 14:54:00,1.11486,1.11486,1.11404,1.11427,17800000.0
2008-10-21 14:55:00,1.11472,1.11517,1.11438,1.11517,14800000.0
2008-10-21 14:56:00,1.11426,1.11445,1.11377,1.11393,126800000.0
2008-10-21 14:57:00,1.11463,1.11514,1.11457,1.11495,120800000.0
2008-10-21 14:58:00,1.11453,1.11492,1.11441,1.11459,98600000.0
2008-10-21 14:59:00,1.1141,1.1142,1.11376,1.11376,18000000.0
2008-10-21 15:00:00,1.11359,1.11488,1.11359,1.1148,16400000.0
2008-10-21 15:01:00,1.11499,1.11499,1.11373,1.11373,16400000.0
2008-10-21 15:02:00,1.11411,1.11491,1.11411,1.11441,22600000.0
2008-10-21 15:03:00,1.11442,1.1151,1.11442,1.1151,20400000.0
2008-10-21 15:04:00,1.11509,1.11509,1.11415,1.11435,61800000.0
2008-10-21 15:05:00,1.11412,1.11421,1.11373,1.11373,59600000.0
2008-10-21 15:06:00,1.11376,1.11399,1.11346,1.11379,85600000.0
2008-10-21 15:07:00,1.11445,1.11502,1.11429,1.11502,75400000.0
2008-10-21 15:08:00,1.11453,1.1147,1.11448,1.11465,27000000.0
2008-10-21 15:09:00,1.11414,1.11485,1.11408,1.11485,21400000.0
2008-10-21 15:10:00,1.11476,1.11481,1.11427,1.11427,20200000.0
2008-10-21 15:11:00,1.1141,1.11449,1.1141,1.11439,24400000.0
2008-10-21 15:12:00,1.11494,1.11546,1.11466,1.11466,34400000.0
2008-10-21 15:13:00,1.11476,1.11499,1.11469,1.11499,25000000.0
2008-10-21 15:14:00,1.11507,1.11507,1.11428,1.11434,43200000.0
2008-10-21 15:15:00,1.11496,1.1155,1.11487,1.1155,41800000.0
2008-10-21 15:16:00,1.11476,1.11476,1.11416,1.11416,29600000.0
2008-10-21 15:17:00,1.11334,1.11433,1.11334,1.11411,67000000.0
2008-10-21 15:18:00,1.11374,1.11436,1.11321,1.11321,21400000.0
2008-10-21 15:19:00,1.11332,1.1137,1.11332,1.11339,54400000.0
2008-10-21 15:20:00,1.11348,1.11405,1.11348,1.11375,56000000.0
2008-10-21 15:21:00,1.11412,1.11449,1.11409,1.11409,7600000.0
2008-10-21 15:22:00,1.11418,1.11418,1.11375,1.11375,34400000.0
2008-10-21 15:23:00,1.11366,1.11432,1.11366,1.11432,39000000.0
2008-10-21 15:24:00,1.1144,1.11462,1.11408,1.11455,47600000.0
2008-10-21 15:25:00,1.11416,1.11418,1.11383,1.11389,78200000.0
2008-10-21 15:26:00,1.11406,1.11406,1.11328,1.11364,153400000.0
2008-10-21 15:27:00,1.11304,1.11355,1.11298,1.1132,136400000.0
2008-10-21 15:28:00,1.11291,1.11327,1.11277,1.11295,105600000.0
2008-10-21 15:29:00,1.11291,1.11311,1.11285,1.11289,11200000.0
2008-10-21 15:30:00,1.11244,1.11316,1.1122,1.11289,26400000.0
2008-10-21 15:31:00,1.11263,1.11288,1.11232,1.11252,34200000.0
2008-10-21 15:32:00,1.11244,1.11279,1.11236,1.11249,13000000.0
2008-10-21 15:33:00,1.1125,1.11294,1.11209,1.11294,14200000.0
2008-10-21 15:34:00,1.11251,1.11319,1.11251,1.11319,134500000.0
2008-10-21 15:35:00,1.1133,1.11335,1.11301,1.11301,36100000.0
2008-10-21 15:36:00,1.113,1.1134,1.11263,1.11304,19400000.0
2008-10-21 15:37:00,1.1135,1.11383,1.11306,1.11306,85200000.0
2008-10-21 15:38:00,1.11347,1.11426,1.11347,1.11389,80000000.0
2008-10-21 15:39:00,1.11358,1.11358,1.11328,1.11354,48000000.0
2008-10-21 15:40:00,1.11421,1.11465,1.11413,1.11465,51000000.0
2008-10-21 15:41:00,1.11488,1.11499,1.11443,1.11452,93600000.0
2008-10-21 15:42:00,1.11415,1.1147,1.11414,1.1147,61800000.0
2008-10-21 15:43:00,1.11452,1.11486,1.11437,1.1147,25000000.0
2008-10-21 15:44:00,1.11477,1.11491,1.11447,1.11474,14800000.0
2008-10-21 15:45:00,1.11481,1.11481,1.11444,1.11459,34000000.0
2008-10-21 15:46:00,1.11491,1.11491,1.11427,1.11427,24000000.0
2008-10-21 15:47:00,1.11447,1.11447,1.11368,1.11368,21000000.0
2008-10-21 15:48:00,1.11342,1.11348,1.11293,1.11293,31600000.0
2008-10-21 15:49:00,1.11272,1.11294,1.11259,1.11277,75800000.0
2008-10-21 15:50:00,1.11259,1.11322,1.11259,1.11277,36800000.0
2008-10-21 15:51:00,1.1124,1.11278,1.11209,1.1126,33600000.0
2008-10-21 15:52:00,1.11282,1.11291,1.11245,1.1126,14600000.0
2008-10-21 15:53:00,1.11296,1.11397,1.11292,1.11397,40800000.0
2008-10-21 15:54:00,1.11466,1.11498,1.11418,1.11498,23200000.0
2008-10-21 15:55:00,1.11462,1.11462,1.11345,1.11347,23200000.0
2008-10-21 15:56:00,1.11372,1.11435,1.11372,1.11417,16200000.0
2008-10-21 15:57:00,1.11423,1.11455,1.11374,1.11455,19400000.0
2008-10-21 15:58:00,1.11433,1.11539,1.11405,1.11539,12200000.0
2008-10-21 15:59:00,1.11502,1.11502,1.11457,1.11502,19400000.0
2008-10-21 16:00:00,1.11553,1.11553,1.11454,1.11509,17400000.0
2008-10-21 16:01:00,1.11445,1.11445,1.11377,1.11425,20600000.0
2008-10-21 16:02:00,1.11479,1.11533,1.11479,1.11503,11200000.0
2008-10-21 16:03:00,1.1151,1.1153,1.1148,1.11495,20000000.0
2008-10-21 16:04:00,1.11512,1.11543,1.1148,1.11511,17000000.0
2008-10-21 16:05:00,1.11495,1.11603,1.11469,1.11603,17800000.0
2008-10-21 16:06:00,1.11562,1.11631,1.11539,1.11586,13600000.0
2008-10-21 16:07:00,1.11598,1.11658,1.11598,1.11658,11000000.0
2008-10-21 16:08:00,1.11615,1.11654,1.11573,1.11636,26600000.0
2008-10-21 16:09:00,1.11592,1.11673,1.11589,1.11667,17600000.0
2008-10-21 16:10:00,1.1167,1.1167,1.11521,1.11521,19800000.0
2008-10-21 16:11:00,1.11564,1.11604,1.11554,1.11572,23400000.0
2008-10-21 16:12:00,1.11572,1.11598,1.11505,1.11598,19000000.0
2008-10-21 16:13:00,1.11576,1.11579,1.11515,1.11527,22800000.0
2008-10-21 16:14:00,1.11508,1.11516,1.11468,1.11516,23800000.0
2008-10-21 16:15:00,1.11502,1.11535,1.11502,1.11524,9000000.0
2008-10-21 16:16:00,1.11479,1.11584,1.11479,1.1158,15000000.0
2008-10-21 16:17:00,1.1152,1.11672,1.1152,1.11646,21600000.0
2008-10-21 16:18:00,1.11682,1.11695,1.11649,1.1165,10400000.0
2008-10-21 16:19:00,1.11625,1.11625,1.11579,1.11579,25200000.0
2008-10-21 16:20:00,1.11574,1.11593,1.11564,1.11593,18800000.0
2008-10-21 16:21:00,1.11543,1.11543,1.11476,1.11509,8200000.0
2008-10-21 16:22:00,1.11481,1.11499,1.11444,1.11444,15600000.0
2008-10-21 16:23:00,1.11537,1.11616,1.11537,1.11616,10000000.0
2008-10-21 16:24:00,1.11621,1.11742,1.11621,1.11715,16800000.0
2008-10-21 16:25:00,1.11719,1.11786,1.11696,1.11696,18000000.0
2008-10-21 16:26:00,1.11658,1.1177,1.11626,1.1177,13000000.0
2008-10-21 16:27:00,1.11766,1.11837,1.11766,1.11769,17200000.0
2008-10-21 16:28:00,1.11795,1.11881,1.11713,1.11713,13800000.0
2008-10-21 16:29:00,1.11643,1.1169,1.11593,1.11593,13000000.0
2008-10-21 16:30:00,1.11545,1.11573,1.11502,1.11502,14200000.0
2008-10-21 16:31:00,1.1139,1.1139,1.11353,1.11368,15000000.0
2008-10-21 16:32:00,1.11453,1.11453,1.11389,1.11401,24200000.0
2008-10-21 16:33:00,1.11427,1.11427,1.11281,1.11357,12600000.0
2008-10-21 16:34:00,1.11345,1.11345,1.11257,1.11279,22400000.0
2008-10-21 16:35:00,1.11257,1.11306,1.11242,1.11243,24200000.0
2008-10-21 16:36:00,1.11261,1.11261,1.11224,1.11238,27400000.0
2008-10-21 16:37:00,1.11267,1.11267,1.1122,1.11225,28000000.0
2008-10-21 16:38:00,1.11264,1.11295,1.11251,1.11251,15000000.0
2008-10-21 16:39:00,1.11256,1.11256,1.11204,1.11225,13400000.0
2008-10-21 16:40:00,1.11228,1.11273,1.11205,1.1126,25400000.0
2008-10-21 16:41:00,1.11302,1.11327,1.11257,1.11327,16400000.0
2008-10-21 16:42:00,1.11361,1.11407,1.11348,1.11387,16600000.0
2008-10-21 16:43:00,1.11377,1.11388,1.11341,1.11363,14800000.0
2008-10-21 16:44:00,1.11314,1.11341,1.11246,1.11341,22400000.0
2008-10-21 16:45:00,1.11333,1.11425,1.11333,1.11425,13200000.0
2008-10-21 16:46:00,1.1145,1.1145,1.1131,1.1131,8800000.0
2008-10-21 16:47:00,1.11306,1.11389,1.11306,1.11379,25000000.0
2008-10-21 16:48:00,1.11437,1.11446,1.11356,1.11367,20600000.0
2008-10-21 16:49:00,1.11334,1.11342,1.11279,1.11307,22200000.0
2008-10-21 16:50:00,1.11337,1.11408,1.11326,1.11408,20200000.0
2008-10-21 16:51:00,1.11411,1.11419,1.11288,1.11327,20400000.0
2008-10-21 16:52:00,1.11298,1.11396,1.11298,1.11396,12200000.0
2008-10-21 16:53:00,1.11426,1.11426,1.11368,1.1142,17400000.0
2008-10-21 16:54:00,1.11419,1.11459,1.1141,1.11446,17400000.0
2008-10-21 16:55:00,1.1145,1.11472,1.11424,1.11442,20800000.0
2008-10-21 16:56:00,1.11443,1.1146,1.11361,1.11361,23600000.0
2008-10-21 16:57:00,1.11457,1.11527,1.11455,1.11527,19000000.0
2008-10-21 16:58:00,1.11565,1.11565,1.11494,1.11507,10800000.0
2008-10-21 16:59:00,1.11591,1.11647,1.11568,1.11646,11000000.0
2008-10-21 17:00:00,1.1154,1.11615,1.1154,1.11615,10400000.0
2008-10-21 17:01:00,1.11624,1.11705,1.11587,1.11705,15200000.0
2008-10-21 17:02:00,1.11691,1.11746,1.11686,1.11737,15600000.0
2008-10-21 17:03:00,1.11698,1.11746,1.11684,1.11689,15200000.0
2008-10-21 17:04:00,1.11678,1.11762,1.11672,1.11762,21200000.0
2008-10-21 17:05:00,1.11694,1.11743,1.11694,1.11737,19200000.0
2008-10-21 17:06:00,1.1176,1.1176,1.11671,1.11671,9600000.0
2008-10-21 17:07:00,1.11671,1.11717,1.11618,1.11717,13000000.0
2008-10-21 17:08:00,1.11737,1.11754,1.11713,1.1174,15800000.0
2008-10-21 17:09:00,1.11712,1.11793,1.11712,1.11757,15200000.0
2008-10-21 17:10:00,1.11732,1.11772,1.11692,1.11703,16600000.0
2008-10-21 17:11:00,1.11697,1.11712,1.11666,1.11666,14800000.0
2008-10-21 17:12:00,1.11683,1.1174,1.11672,1.11706,23400000.0
2008-10-21 17:13:00,1.11708,1.11737,1.11663,1.11671,18200000.0
2008-10-21 17:14:00,1.11711,1.1174,1.1171,1.1174,12600000.0
2008-10-21 17:15:00,1.11777,1.11845,1.11777,1.11808,12200000.0
2008-10-21 17:16:00,1.11792,1.11837,1.11767,1.11809,18600000.0
2008-10-21 17:17:00,1.11797,1.11856,1.11778,1.11805,16500000.0
2008-10-21 17:18:00,1.11804,1.11837,1.11781,1.11781,13000000.0
2008-10-21 17:19:00,1.1175,1.11758,1.11701,1.11723,34600000.0
2008-10-21 17:20:00,1.11719,1.1177,1.11709,1.11752,18200000.0
2008-10-21 17:21:00,1.11763,1.11766,1.11676,1.11732,10600000.0
2008-10-21 17:22:00,1.11727,1.11743,1.11674,1.11674,19200000.0
2008-10-21 17:23:00,1.11608,1.1167,1.11608,1.11645,10600000.0
2008-10-21 17:24:00,1.11634,1.11689,1.1162,1.11688,21600000.0
2008-10-21 17:25:00,1.11748,1.11774,1.11737,1.11755,10000000.0
2008-10-21 17:26:00,1.11745,1.11745,1.11677,1.11677,19200000.0
2008-10-21 17:27:00,1.1167,1.1167,1.11628,1.11654,20000000.0
2008-10-21 17:28:00,1.11583,1.11649,1.11583,1.1163,21600000.0
2008-10-21 17:29:00,1.11681,1.11682,1.11655,1.11661,19000000.0
2008-10-21 17:30:00,1.11617,1.11681,1.11597,1.11626,17400000.0
2008-10-21 17:31:00,1.11637,1.11667,1.11615,1.11657,13000000.0
2008-10-21 17:32:00,1.11698,1.11698,1.11623,1.11661,30400000.0
2008-10-21 17:33:00,1.11674,1.117,1.11651,1.117,15600000.0
2008-10-21 17:34:00,1.11702,1.11729,1.11666,1.11694,20400000.0
2008-10-21 17:35:00,1.11641,1.11678,1.11635,1.11642,12200000.0
2008-10-21 17:36:00,1.11642,1.11676,1.11631,1.11631,21000000.0
2008-10-21 17:37:00,1.11642,1.11665,1.11608,1.11608,15800000.0
2008-10-21 17:38:00,1.11601,1.11685,1.11601,1.11602,29200000.0
2008-10-21 17:39:00,1.11595,1.11621,1.11548,1.11604,21000000.0
2008-10-21 17:40:00,1.11589,1.1165,1.11581,1.11605,17400000.0
2008-10-21 17:41:00,1.11574,1.11586,1.11535,1.11535,22000000.0
2008-10-21 17:42:00,1.1153,1.1153,1.11464,1.11464,21800000.0
2008-10-21 17:43:00,1.11447,1.11494,1.11442,1.1149,21200000.0
2008-10-21 17:44:00,1.11504,1.11504,1.1141,1.11439,9600000.0
2008-10-21 17:45:00,1.11419,1.11475,1.11419,1.11428,15800000.0
2008-10-21 17:46:00,1.11437,1.11455,1.11398,1.11398,8800000.0
2008-10-21 17:47:00,1.11351,1.11394,1.11351,1.11376,14400000.0
2008-10-21 17:48:00,1.11373,1.11382,1.11306,1.11306,26000000.0
2008-10-21 17:49:00,1.11313,1.11344,1.11266,1.11328,19800000.0
2008-10-21 17:50:00,1.11274,1.11274,1.11206,1.11225,21600000.0
2008-10-21 17:51:00,1.11183,1.11267,1.11183,1.11245,21200000.0
2008-10-21 17:52:00,1.11265,1.11288,1.11262,1.11273,17200000.0
2008-10-21 17:53:00,1.11301,1.11315,1.11236,1.11259,29200000.0
2008-10-21 17:54:00,1.11333,1.11333,1.11289,1.11289,23000000.0
2008-10-21 17:55:00,1.11326,1.11326,1.1125,1.11308,20600000.0
2008-10-21 17:56:00,1.11297,1.11339,1.11284,1.11302,23400000.0
2008-10-21 17:57:00,1.11321,1.114,1.11264,1.114,11600000.0
2008-10-21 17:58:00,1.11308,1.11342,1.11274,1.11274,12000000.0
2008-10-21 17:59:00,1.1127,1.1127,1.1117,1.1117,20200000.0
2008-10-21 18:00:00,1.11184,1.11208,1.11144,1.11208,12600000.0
2008-10-21 18:01:00,1.11219,1.1126,1.11202,1.11217,30800000.0
2008-10-21 18:02:00,1.11227,1.11292,1.11196,1.11196,20600000.0
2008-10-21 18:03:00,1.11185,1.11296,1.11185,1.11295,20200000.0
2008-10-21 18:04:00,1.11281,1.11281,1.11145,1.1117,15400000.0
2008-10-21 18:05:00,1.11173,1.11228,1.11142,1.11154,24200000.0
2008-10-21 18:06:00,1.11188,1.11188,1.11158,1.11176,20600000.0
2008-10-21 18:07:00,1.11199,1.11242,1.11174,1.11198,22800000.0
2008-10-21 18:08:00,1.11202,1.11224,1.11177,1.11201,10800000.0
2008-10-21 18:09:00,1.11185,1.1123,1.11177,1.11177,22200000.0
2008-10-21 18:10:00,1.11236,1.11246,1.11209,1.11236,10000000.0
2008-10-21 18:11:00,1.1117,1.11217,1.11137,1.11201,32400000.0
2008-10-21 18:12:00,1.11218,1.11232,1.1115,1.11211,12400000.0
2008-10-21 18:13:00,1.11166,1.11232,1.11156,1.1119,16600000.0
2008-10-21 18:14:00,1.11194,1.1127,1.11194,1.11197,33200000.0
2008-10-21 18:15:00,1.11179,1.11179,1.11106,1.11158,11400000.0
2008-10-21 18:16:00,1.11101,1.11161,1.11101,1.1112,19200000.0
2008-10-21 18:17:00,1.11129,1.11155,1.1111,1.11143,19800000.0
2008-10-21 18:18:00,1.11203,1.11245,1.11169,1.11245,17200000.0
2008-10-21 18:19:00,1.11244,1.1125,1.11163,1.11163,17600000.0
2008-10-21 18:20:00,1.11176,1.11189,1.11123,1.11189,13800000.0
2008-10-21 18:21:00,1.11244,1.11341,1.11243,1.11341,18200000.0
2008-10-21 18:22:00,1.11331,1.11331,1.11297,1.11305,10800000.0
2008-10-21 18:23:00,1.11275,1.11281,1.11247,1.11247,25200000.0
2008-10-21 18:24:00,1.11259,1.11329,1.11241,1.11241,28200000.0
2008-10-21 18:25:00,1.1129,1.11332,1.11227,1.11304,14800000.0
2008-10-21 18:26:00,1.11245,1.11291,1.11195,1.11195,15200000.0
2008-10-21 18:27:00,1.11187,1.11259,1.11157,1.11259,26400000.0
2008-10-21 18:28:00,1.11228,1.11255,1.11181,1.11222,17200000.0
2008-10-21 18:29:00,1.11261,1.11269,1.11209,1.11238,17400000.0
2008-10-21 18:30:00,1.11251,1.11265,1.11215,1.11215,11000000.0
2008-10-21 18:31:00,1.11275,1.11289,1.11241,1.1125,14200000.0
2008-10-21 18:32:00,1.11261,1.11297,1.11257,1.11257,17200000.0
2008-10-21 18:33:00,1.11253,1.11301,1.11242,1.11242,18800000.0
2008-10-21 18:34:00,1.1122,1.11227,1.11188,1.11194,16400000.0
2008-10-21 18:35:00,1.11199,1.11266,1.11199,1.11266,29000000.0
2008-10-21 18:36:00,1.11252,1.11252,1.11189,1.1119,16800000.0
2008-10-21 18:37:00,1.11176,1.11285,1.11172,1.11228,17800000.0
2008-10-21 18:38:00,1.11298,1.1133,1.11278,1.11328,25800000.0
2008-10-21 18:39:00,1.11315,1.11315,1.11216,1.11216,22100000.0
2008-10-21 18:40:00,1.11272,1.11286,1.11254,1.11257,15200000.0
2008-10-21 18:41:00,1.1133,1.1135,1.1132,1.1135,10000000.0
2008-10-21 18:42:00,1.11244,1.113,1.11203,1.11203,10000000.0
2008-10-21 18:43:00,1.11229,1.1129,1.11219,1.11251,26200000.0
2008-10-21 18:44:00,1.11237,1.11266,1.11237,1.11266,16000000.0
2008-10-21 18:45:00,1.11236,1.11236,1.11208,1.11226,16200000.0
2008-10-21 18:46:00,1.1116,1.11184,1.11143,1.11163,16200000.0
2008-10-21 18:47:00,1.11152,1.11175,1.11138,1.11166,16400000.0
2008-10-21 18:48:00,1.11094,1.11094,1.11021,1.11021,21800000.0
2008-10-21 18:49:00,1.11007,1.111,1.11007,1.111,16200000.0
2008-10-21 18:50:00,1.11174,1.11246,1.11174,1.11246,20000000.0
2008-10-21 18:51:00,1.11269,1.11269,1.11164,1.11197,16000000.0
2008-10-21 18:52:00,1.11206,1.11229,1.11143,1.11143,24400000.0
2008-10-21 18:53:00,1.11144,1.11226,1.11144,1.11202,18000000.0
2008-10-21 18:54:00,1.11202,1.11223,1.11142,1.11168,30400000.0
2008-10-21 18:55:00,1.11158,1.11215,1.11158,1.11194,11800000.0
2008-10-21 18:56:00,1.11165,1.11214,1.11129,1.11153,12800000.0
2008-10-21 18:57:00,1.11177,1.11235,1.11177,1.11223,9400000.0
2008-10-21 18:58:00,1.11262,1.11286,1.11242,1.11242,11000000.0
2008-10-21 18:59:00,1.1122,1.11263,1.11202,1.11259,14600000.0
2008-10-21 19:00:00,1.11247,1.11289,1.11226,1.11239,11000000.0
2008-10-21 19:01:00,1.11225,1.11252,1.11207,1.11213,15400000.0
2008-10-21 19:02:00,1.11239,1.11298,1.11238,1.11238,11400000.0
2008-10-21 19:03:00,1.1116,1.11209,1.11145,1.11209,21400000.0
2008-10-21 19:04:00,1.11211,1.11254,1.1117,1.11191,24200000.0
2008-10-21 19:05:00,1.11199,1.11215,1.1119,1.11209,18800000.0
2008-10-21 19:06:00,1.11199,1.11199,1.11126,1.11135,14000000.0
2008-10-21 19:07:00,1.1116,1.11197,1.11148,1.11194,16600000.0
2008-10-21 19:08:00,1.11189,1.11189,1.11119,1.11156,19600000.0
2008-10-21 19:09:00,1.11145,1.11145,1.11029,1.11128,11200000.0
2008-10-21 19:10:00,1.1114,1.11141,1.11115,1.11137,20000000.0
2008-10-21 19:11:00,1.11131,1.11184,1.11131,1.11151,15200000.0
2008-10-21 19:12:00,1.11167,1.11167,1.10996,1.11003,15600000.0
2008-10-21 19:13:00,1.11058,1.11103,1.11058,1.11103,10000000.0
2008-10-21 19:14:00,1.1112,1.11131,1.11089,1.11116,16200000.0
2008-10-21 19:15:00,1.11148,1.11154,1.11102,1.11102,18400000.0
2008-10-21 19:16:00,1.11121,1.11208,1.11111,1.11183,14200000.0
2008-10-21 19:17:00,1.11182,1.11234,1.1117,1.1119,13000000.0
2008-10-21 19:18:00,1.11203,1.11203,1.1111,1.1111,10800000.0
2008-10-21 19:19:00,1.1109,1.1109,1.11,1.11036,13800000.0
2008-10-21 19:20:00,1.11027,1.11087,1.11017,1.11017,35800000.0
2008-10-21 19:21:00,1.11099,1.11222,1.11099,1.11222,14000000.0
2008-10-21 19:22:00,1.11276,1.11308,1.11237,1.11237,17200000.0
2008-10-21 19:23:00,1.11177,1.1119,1.11161,1.11169,6200000.0
2008-10-21 19:24:00,1.11105,1.11155,1.1107,1.11155,20000000.0
2008-10-21 19:25:00,1.11177,1.11177,1.11131,1.11143,13000000.0
2008-10-21 19:26:00,1.11159,1.11231,1.11159,1.11182,16800000.0
2008-10-21 19:27:00,1.11121,1.11145,1.1102,1.1102,32200000.0
2008-10-21 19:28:00,1.10987,1.11031,1.10973,1.10973,13400000.0
2008-10-21 19:29:00,1.11001,1.11045,1.11001,1.11039,14200000.0
2008-10-21 19:30:00,1.11026,1.11071,1.11026,1.11051,17600000.0
2008-10-21 19:31:00,1.11078,1.11163,1.11065,1.11066,15200000.0
2008-10-21 19:32:00,1.11092,1.11099,1.11008,1.11008,20000000.0
2008-10-21 19:33:00,1.11069,1.11069,1.11046,1.11051,13200000.0
2008-10-21 19:34:00,1.11085,1.11097,1.11055,1.11075,10600000.0
2008-10-21 19:35:00,1.11064,1.11084,1.11061,1.11061,14600000.0
2008-10-21 19:36:00,1.11138,1.11164,1.11086,1.11106,29600000.0
2008-10-21 19:37:00,1.11103,1.11145,1.11092,1.11145,19600000.0
2008-10-21 19:38:00,1.11144,1.11144,1.11015,1.11015,24200000.0
2008-10-21 19:39:00,1.11008,1.11039,1.10974,1.10974,18400000.0
2008-10-21 19:40:00,1.10979,1.11023,1.10979,1.10987,14400000.0
2008-10-21 19:41:00,1.11033,1.11089,1.11026,1.11061,18800000.0
2008-10-21 19:42:00,1.11096,1.11172,1.11093,1.11093,22400000.0
2008-10-21 19:43:00,1.11084,1.11113,1.11084,1.11112,10000000.0
2008-10-21 19:44:00,1.11121,1.11121,1.10992,1.11018,20800000.0
2008-10-21 19:45:00,1.10995,1.11031,1.10968,1.11031,15800000.0
2008-10-21 19:46:00,1.11022,1.1104,1.11016,1.11016,25000000.0
2008-10-21 19:47:00,1.11017,1.11054,1.11001,1.11017,13600000.0
2008-10-21 19:48:00,1.11004,1.1106,1.10999,1.10999,12000000.0
2008-10-21 19:49:00,1.11013,1.11041,1.11009,1.11023,12600000.0
2008-10-21 19:50:00,1.11026,1.11026,1.10992,1.10995,18800000.0
2008-10-21 19:51:00,1.10975,1.11011,1.1093,1.10945,16600000.0
2008-10-21 19:52:00,1.10946,1.11053,1.10946,1.11053,24800000.0
2008-10-21 19:53:00,1.11036,1.11079,1.11036,1.11063,12000000.0
2008-10-21 19:54:00,1.1107,1.11089,1.11055,1.11075,35400000.0
2008-10-21 19:55:00,1.11078,1.11078,1.11027,1.11037,8800000.0
2008-10-21 19:56:00,1.11001,1.11021,1.10955,1.10998,12800000.0
2008-10-21 19:57:00,1.10992,1.1104,1.10984,1.11007,18000000.0
2008-10-21 19:58:00,1.1103,1.1103,1.1099,1.11025,13200000.0
2008-10-21 19:59:00,1.11027,1.11069,1.11027,1.11028,18800000.0
2008-10-21 20:00:00,1.11094,1.11119,1.11044,1.11048,13600000.0
2008-10-21 20:01:00,1.11023,1.11035,1.10949,1.1099,11000000.0
2008-10-21 20:02:00,1.10969,1.1103,1.10969,1.11009,12600000.0
2008-10-21 20:03:00,1.11037,1.11064,1.11024,1.11061,23400000.0
2008-10-21 20:04:00,1.11001,1.11079,1.11001,1.11038,9800000.0
2008-10-21 20:05:00,1.11037,1.11086,1.11004,1.11086,19000000.0
2008-10-21 20:06:00,1.11108,1.11112,1.11064,1.11064,9400000.0
2008-10-21 20:07:00,1.11077,1.11083,1.11021,1.11025,13200000.0
2008-10-21 20:08:00,1.1101,1.11057,1.1101,1.11034,18000000.0
2008-10-21 20:09:00,1.11053,1.11088,1.11014,1.11088,19400000.0
2008-10-21 20:10:00,1.11078,1.11112,1.11078,1.11102,12200000.0
2008-10-21 20:11:00,1.11115,1.1116,1.11033,1.11033,9400000.0
2008-10-21 20:12:00,1.11082,1.11086,1.11028,1.11086,11600000.0
2008-10-21 20:13:00,1.1114,1.1117,1.1114,1.1116,38800000.0
2008-10-21 20:14:00,1.11041,1.11113,1.1102,1.11031,38800000.0
2008-10-21 20:15:00,1.11001,1.1109,1.11001,1.1109,22800000.0
2008-10-21 20:16:00,1.11147,1.11185,1.11123,1.11185,9200000.0
2008-10-21 20:17:00,1.11143,1.11157,1.11092,1.11127,26200000.0
2008-10-21 20:18:00,1.11134,1.11207,1.11134,1.11153,15600000.0
2008-10-21 20:19:00,1.11153,1.11181,1.11117,1.11117,14200000.0
2008-10-21 20:20:00,1.11146,1.11146,1.11083,1.11086,10600000.0
2008-10-21 20:21:00,1.11118,1.11118,1.11075,1.11089,16400000.0
2008-10-21 20:22:00,1.1106,1.11107,1.1106,1.11077,16800000.0
2008-10-21 20:23:00,1.11091,1.11119,1.11091,1.11108,10400000.0
2008-10-21 20:24:00,1.11123,1.11134,1.11064,1.11068,13200000.0
2008-10-21 20:25:00,1.11073,1.11105,1.11071,1.11077,10000000.0
2008-10-21 20:26:00,1.11095,1.11153,1.11087,1.11153,18600000.0
2008-10-21 20:27:00,1.11118,1.11184,1.11118,1.11184,6800000.0
2008-10-21 20:28:00,1.11169,1.11189,1.11145,1.11189,17800000.0
2008-10-21 20:29:00,1.11164,1.11223,1.11164,1.11219,7600000.0
2008-10-21 20:30:00,1.11267,1.11267,1.11211,1.11211,6800000.0
2008-10-21 20:31:00,1.11235,1.11235,1.1115,1.1115,16800000.0
2008-10-21 20:32:00,1.1117,1.11218,1.11145,1.11218,16600000.0
2008-10-21 20:33:00,1.11222,1.11222,1.11164,1.11182,8800000.0
2008-10-21 20:34:00,1.11164,1.11183,1.11096,1.11096,16000000.0
2008-10-21 20:35:00,1.11107,1.11167,1.11095,1.11134,33800000.0
2008-10-21 20:36:00,1.11156,1.11212,1.11156,1.11163,13800000.0
2008-10-21 20:37:00,1.11179,1.1121,1.1115,1.11168,10800000.0
2008-10-21 20:38:00,1.11114,1.11178,1.11114,1.11159,22800000.0
2008-10-21 20:39:00,1.11182,1.11211,1.11166,1.11207,20000000.0
2008-10-21 20:40:00,1.11184,1.1122,1.11182,1.11182,26000000.0
2008-10-21 20:41:00,1.11214,1.11278,1.11214,1.11274,15600000.0
2008-10-21 20:42:00,1.11239,1.11266,1.11198,1.11198,12200000.0
2008-10-21 20:43:00,1.11167,1.11217,1.11164,1.11182,9400000.0
2008-10-21 20:44:00,1.11226,1.11226,1.11151,1.1117,14200000.0
2008-10-21 20:45:00,1.11188,1.11208,1.11141,1.11208,9600000.0
2008-10-21 20:46:00,1.11227,1.11281,1.11227,1.11267,11800000.0
2008-10-21 20:47:00,1.11275,1.11275,1.1119,1.112,27000000.0
2008-10-21 20:48:00,1.11209,1.11305,1.11209,1.11305,23000000.0
2008-10-21 20:49:00,1.11305,1.11314,1.11249,1.11249,26400000.0
2008-10-21 20:50:00,1.11244,1.11244,1.11189,1.11195,25200000.0
2008-10-21 20:51:00,1.11266,1.11266,1.11204,1.11232,17600000.0
2008-10-21 20:52:00,1.11227,1.11306,1.11202,1.11237,15800000.0
2008-10-21 20:53:00,1.11231,1.11284,1.11231,1.11284,9600000.0
2008-10-21 20:54:00,1.11277,1.11284,1.11229,1.11284,16600000.0
2008-10-21 20:55:00,1.11246,1.11246,1.11173,1.11194,26400000.0
2008-10-21 20:56:00,1.11192,1.11199,1.11135,1.11135,13400000.0
2008-10-21 20:57:00,1.11191,1.11246,1.11186,1.11204,24200000.0
2008-10-21 20:58:00,1.11248,1.11248,1.1118,1.11234,36600000.0
2008-10-21 20:59:00,1.11226,1.11266,1.11175,1.11175,16800000.0
2008-10-21 21:00:00,1.11213,1.1122,1.11197,1.11216,10200000.0
2008-10-21 21:01:00,1.11197,1.11207,1.11175,1.11207,11200000.0
2008-10-21 21:02:00,1.11211,1.11261,1.112,1.112,16600000.0
2008-10-21 21:03:00,1.11228,1.11244,1.11187,1.11244,15200000.0
2008-10-21 21:04:00,1.11222,1.11235,1.11214,1.11214,20600000.0
2008-10-21 21:05:00,1.11286,1.11305,1.11278,1.11278,11600000.0
2008-10-21 21:06:00,1.11241,1.11276,1.11233,1.11236,15200000.0
2008-10-21 21:07:00,1.11223,1.11305,1.11223,1.11298,9600000.0
2008-10-21 21:08:00,1.11309,1.11335,1.11254,1.11254,25600000.0
2008-10-21 21:09:00,1.11215,1.11242,1.11186,1.11186,16600000.0
2008-10-21 21:10:00,1.11255,1.11255,1.11229,1.11251,14000000.0
2008-10-21 21:11:00,1.1124,1.11276,1.11205,1.11276,14600000.0
2008-10-21 21:12:00,1.11246,1.11288,1.11243,1.11267,10600000.0
2008-10-21 21:13:00,1.11329,1.11344,1.11296,1.11319,19600000.0
2008-10-21 21:14:00,1.11352,1.1138,1.11311,1.11354,11200000.0
2008-10-21 21:15:00,1.11314,1.11359,1.11314,1.11337,12800000.0
2008-10-21 21:16:00,1.11364,1.11368,1.11336,1.11347,27600000.0
2008-10-21 21:17:00,1.11315,1.11315,1.11269,1.11298,17400000.0
2008-10-21 21:18:00,1.11309,1.11309,1.1122,1.11228,11000000.0
2008-10-21 21:19:00,1.1124,1.11291,1.1124,1.11291,2600000.0
2008-10-21 21:20:00,1.11322,1.1139,1.11322,1.11372,20400000.0
2008-10-21 21:21:00,1.11454,1.11503,1.11436,1.11482,32800000.0
2008-10-21 21:22:00,1.11469,1.11499,1.11443,1.11445,17400000.0
2008-10-21 21:23:00,1.11407,1.11407,1.1132,1.1132,14400000.0
2008-10-21 21:24:00,1.11211,1.1131,1.11211,1.1128,12000000.0
2008-10-21 21:25:00,1.11235,1.11247,1.11182,1.11204,13600000.0
2008-10-21 21:26:00,1.11226,1.11231,1.11176,1.11177,25400000.0
2008-10-21 21:27:00,1.11129,1.11229,1.11129,1.11172,12200000.0
2008-10-21 21:28:00,1.1125,1.1126,1.1125,1.1126,11400000.0
2008-10-21 21:29:00,1.1124,1.1124,1.11098,1.11132,11400000.0
2008-10-21 21:30:00,1.11069,1.1107,1.10971,1.10971,12600000.0
2008-10-21 21:31:00,1.10965,1.11067,1.10964,1.1104,24000000.0
2008-10-21 21:32:00,1.11032,1.11063,1.11006,1.11043,21600000.0
2008-10-21 21:33:00,1.11038,1.11083,1.11038,1.11077,16600000.0
2008-10-21 21:34:00,1.11002,1.11057,1.10965,1.10965,15200000.0
2008-10-21 21:35:00,1.10955,1.11084,1.10955,1.11062,17800000.0
2008-10-21 21:36:00,1.11103,1.11103,1.11052,1.11057,19000000.0
2008-10-21 21:37:00,1.11062,1.11062,1.10992,1.11033,16600000.0
2008-10-21 21:38:00,1.10977,1.11067,1.10977,1.11067,14600000.0
2008-10-21 21:39:00,1.11083,1.11139,1.11074,1.11075,15600000.0
2008-10-21 21:40:00,1.11093,1.11093,1.11032,1.11078,16000000.0
2008-10-21 21:41:00,1.11063,1.11063,1.1097,1.11015,22400000.0
2008-10-21 21:42:00,1.11091,1.11091,1.11047,1.11087,22400000.0
2008-10-21 21:43:00,1.11084,1.11121,1.11084,1.11099,10200000.0
2008-10-21 21:44:00,1.1114,1.1114,1.1113,1.1114,10800000.0
2008-10-21 21:45:00,1.11081,1.11084,1.11035,1.11071,10800000.0
2008-10-21 21:46:00,1.11096,1.11158,1.11096,1.11125,17400000.0
2008-10-21 21:47:00,1.11121,1.11161,1.11101,1.11127,21400000.0
2008-10-21 21:48:00,1.11202,1.11202,1.10978,1.10978,19400000.0
2008-10-21 21:49:00,1.1099,1.11052,1.1099,1.1105,14600000.0
2008-10-21 21:50:00,1.11139,1.11139,1.11015,1.11027,23200000.0
2008-10-21 21:51:00,1.11033,1.11133,1.11033,1.11106,10600000.0
2008-10-21 21:52:00,1.11138,1.11149,1.11068,1.11077,9400000.0
2008-10-21 21:53:00,1.1121,1.11252,1.11209,1.11211,11200000.0
2008-10-21 21:54:00,1.1113,1.1113,1.11078,1.11116,18600000.0
2008-10-21 21:55:00,1.1109,1.11125,1.11079,1.11111,13600000.0
2008-10-21 21:56:00,1.11126,1.11132,1.11091,1.11115,9400000.0
2008-10-21 21:57:00,1.11106,1.11126,1.11071,1.11124,19400000.0
2008-10-21 21:58:00,1.1099,1.11102,1.1099,1.11102,12000000.0
2008-10-21 21:59:00,1.1117,1.11182,1.11114,1.11133,23500000.0
2008-10-21 22:00:00,1.11142,1.11194,1.11142,1.11194,16800000.0
2008-10-21 22:01:00,1.11109,1.11109,1.11014,1.11014,11600000.0
2008-10-21 22:02:00,1.11018,1.11094,1.11018,1.11052,13600000.0
2008-10-21 22:03:00,1.10974,1.10991,1.10955,1.10991,14600000.0
2008-10-21 22:04:00,1.11019,1.11059,1.11015,1.11047,11600000.0
2008-10-21 22:05:00,1.11121,1.11128,1.1097,1.1097,19000000.0
2008-10-21 22:06:00,1.10855,1.10953,1.10692,1.10953,14000000.0
2008-10-21 22:07:00,1.10927,1.1093,1.1086,1.1087,10400000.0
2008-10-21 22:08:00,1.10897,1.10975,1.10868,1.10975,17800000.0
2008-10-21 22:09:00,1.10895,1.11056,1.10895,1.11056,12800000.0
2008-10-21 22:10:00,1.11079,1.11079,1.1091,1.1091,9400000.0
2008-10-21 22:11:00,1.10775,1.10861,1.10775,1.10861,14400000.0
2008-10-21 22:12:00,1.108,1.10851,1.10792,1.1081,22800000.0
2008-10-21 22:13:00,1.10801,1.1083,1.10759,1.10793,17000000.0
2008-10-21 22:14:00,1.1086,1.109,1.1086,1.10863,18600000.0
2008-10-21 22:15:00,1.10937,1.10937,1.10848,1.10857,17000000.0
2008-10-21 22:16:00,1.109,1.10904,1.10849,1.10895,13400000.0
2008-10-21 22:17:00,1.10904,1.10963,1.10904,1.10905,13000000.0
2008-10-21 22:18:00,1.10931,1.10978,1.10917,1.10978,13600000.0
2008-10-21 22:19:00,1.10935,1.10962,1.10935,1.10944,12400000.0
2008-10-21 22:20:00,1.1102,1.11054,1.11,1.11,9000000.0
2008-10-21 22:21:00,1.1106,1.11132,1.1106,1.11132,14400000.0
2008-10-21 22:22:00,1.11173,1.11216,1.11151,1.11151,8400000.0
2008-10-21 22:23:00,1.11039,1.11073,1.11034,1.11058,28000000.0
2008-10-21 22:24:00,1.11081,1.11114,1.11081,1.11081,10400000.0
2008-10-21 22:25:00,1.11066,1.11097,1.11066,1.11092,10200000.0
2008-10-21 22:26:00,1.1107,1.1111,1.1107,1.1111,16000000.0
2008-10-21 22:27:00,1.111,1.111,1.111,1.111,16000000.0
2008-10-21 22:28:00,1.11025,1.11029,1.10972,1.10972,16000000.0
2008-10-21 22:29:00,1.1107,1.11087,1.10985,1.11066,10000000.0
2008-10-21 22:30:00,1.10958,1.11,1.10934,1.10977,11000000.0
2008-10-21 22:31:00,1.11031,1.11045,1.11003,1.11038,19200000.0
2008-10-21 22:32:00,1.11028,1.11074,1.11012,1.11012,22000000.0
2008-10-21 22:33:00,1.11032,1.11059,1.10986,1.11059,22600000.0
2008-10-21 22:34:00,1.11038,1.1106,1.10999,1.11024,10400000.0
2008-10-21 22:35:00,1.11027,1.11074,1.11019,1.11025,33200000.0
2008-10-21 22:36:00,1.1103,1.11068,1.11011,1.11068,6600000.0
2008-10-21 22:37:00,1.11094,1.11178,1.11094,1.11175,10000000.0
2008-10-21 22:38:00,1.11159,1.11186,1.11084,1.11084,20400000.0
2008-10-21 22:39:00,1.11159,1.11162,1.11115,1.11154,27400000.0
2008-10-21 22:40:00,1.11129,1.11145,1.1112,1.11134,14400000.0
2008-10-21 22:41:00,1.11132,1.11132,1.11039,1.11039,10000000.0
2008-10-21 22:42:00,1.11059,1.11059,1.10934,1.11013,11200000.0
2008-10-21 22:43:00,1.1109,1.111,1.1108,1.111,15400000.0
2008-10-21 22:44:00,1.1109,1.1109,1.1107,1.1107,15400000.0
2008-10-21 22:45:00,1.11031,1.1105,1.10963,1.10963,15400000.0
2008-10-21 22:46:00,1.10952,1.10973,1.10935,1.10935,13200000.0
2008-10-21 22:47:00,1.10876,1.10892,1.10832,1.10843,18800000.0
2008-10-21 22:48:00,1.10842,1.109,1.10832,1.10832,14000000.0
2008-10-21 22:49:00,1.10847,1.10905,1.10834,1.10896,16200000.0
2008-10-21 22:50:00,1.10841,1.10871,1.10814,1.10871,9400000.0
2008-10-21 22:51:00,1.10854,1.10854,1.1076,1.10794,25200000.0
2008-10-21 22:52:00,1.10812,1.10875,1.10808,1.10837,21400000.0
2008-10-21 22:53:00,1.1087,1.10915,1.10869,1.10875,12800000.0
2008-10-21 22:54:00,1.10883,1.10883,1.10809,1.10809,11000000.0
2008-10-21 22:55:00,1.10891,1.10901,1.10867,1.10901,15600000.0
2008-10-21 22:56:00,1.10654,1.10677,1.10604,1.10672,19200000.0
2008-10-21 22:57:00,1.10667,1.10667,1.10621,1.10647,10800000.0
2008-10-21 22:58:00,1.10672,1.10702,1.10645,1.10663,22200000.0
2008-10-21 22:59:00,1.1068,1.10718,1.1068,1.10716,23600000.0
2008-10-21 23:00:00,1.10698,1.10745,1.10679,1.10679,14600000.0
2008-10-21 23:01:00,1.10742,1.10742,1.10677,1.10725,23200000.0
2008-10-21 23:02:00,1.10661,1.10665,1.10607,1.10659,24800000.0
2008-10-21 23:03:00,1.1063,1.10641,1.10621,1.10641,16000000.0
2008-10-21 23:04:00,1.107,1.10749,1.10691,1.10725,23400000.0
2008-10-21 23:05:00,1.10672,1.10672,1.10619,1.10651,15600000.0
2008-10-21 23:06:00,1.10617,1.10623,1.1056,1.10606,12600000.0
2008-10-21 23:07:00,1.10583,1.10594,1.10532,1.10593,21600000.0
2008-10-21 23:08:00,1.1057,1.10614,1.1057,1.10607,18200000.0
2008-10-21 23:09:00,1.1064,1.10657,1.106,1.106,20600000.0
2008-10-21 23:10:00,1.10602,1.10665,1.10602,1.10608,19000000.0
2008-10-21 23:11:00,1.1069,1.1072,1.1069,1.1071,18800000.0
2008-10-21 23:12:00,1.10666,1.10766,1.10666,1.10745,18800000.0
2008-10-21 23:13:00,1.10718,1.10759,1.10716,1.10752,15700000.0
2008-10-21 23:14:00,1.10658,1.10683,1.10658,1.10664,16200000.0
2008-10-21 23:15:00,1.10616,1.10622,1.10572,1.10582,26000000.0
2008-10-21 23:16:00,1.10576,1.10606,1.10576,1.10606,13200000.0
2008-10-21 23:17:00,1.10632,1.10658,1.10605,1.10633,16000000.0
2008-10-21 23:18:00,1.10645,1.10682,1.10645,1.10682,2000000.0
2008-10-21 23:19:00,1.10699,1.10735,1.1069,1.1071,20000000.0
2008-10-21 23:20:00,1.10787,1.10864,1.10787,1.10864,19600000.0
2008-10-21 23:21:00,1.10914,1.10956,1.10881,1.10919,12800000.0
2008-10-21 23:22:00,1.10984,1.11047,1.10984,1.11044,15400000.0
2008-10-21 23:23:00,1.11006,1.11064,1.11006,1.11064,6200000.0
2008-10-21 23:24:00,1.11134,1.1117,1.11087,1.1115,9800000.0
2008-10-21 23:25:00,1.11114,1.11114,1.11008,1.11065,18800000.0
2008-10-21 23:26:00,1.10971,1.1098,1.1092,1.10948,31200000.0
2008-10-21 23:27:00,1.10911,1.10911,1.10726,1.1074,9000000.0
2008-10-21 23:28:00,1.10735,1.10799,1.10724,1.10726,17600000.0
2008-10-21 23:29:00,1.10831,1.10859,1.10819,1.10823,11000000.0
2008-10-21 23:30:00,1.1074,1.1074,1.10627,1.10647,25200000.0
2008-10-21 23:31:00,1.10595,1.10731,1.10595,1.10714,20200000.0
2008-10-21 23:32:00,1.1068,1.10732,1.1068,1.10715,23800000.0
2008-10-21 23:33:00,1.10717,1.10755,1.1067,1.1067,13400000.0
2008-10-21 23:34:00,1.10619,1.10695,1.10593,1.10679,10200000.0
2008-10-21 23:35:00,1.10615,1.10615,1.10568,1.10591,7400000.0
2008-10-21 23:36:00,1.10682,1.10716,1.10655,1.10666,20000000.0
2008-10-21 23:37:00,1.10671,1.10753,1.10671,1.10746,7600000.0
2008-10-21 23:38:00,1.10834,1.10834,1.10678,1.10709,19200000.0
2008-10-21 23:39:00,1.10724,1.10762,1.10709,1.10745,30800000.0
2008-10-21 23:40:00,1.10782,1.10885,1.10782,1.10885,17600000.0
2008-10-21 23:41:00,1.10892,1.10941,1.10877,1.10889,21800000.0
2008-10-21 23:42:00,1.10906,1.1091,1.10855,1.10855,13200000.0
2008-10-21 23:43:00,1.10879,1.10933,1.10851,1.10882,16200000.0
2008-10-21 23:44:00,1.10897,1.10945,1.10857,1.10945,10400000.0
2008-10-21 23:45:00,1.10914,1.11019,1.10879,1.10879,24000000.0
2008-10-21 23:46:00,1.10909,1.10987,1.10909,1.1098,19200000.0
2008-10-21 23:47:00,1.10926,1.1096,1.10909,1.10914,16600000.0
2008-10-21 23:48:00,1.10951,1.10977,1.10932,1.10957,28000000.0
2008-10-21 23:49:00,1.11008,1.11021,1.10936,1.10936,6800000.0
2008-10-21 23:50:00,1.1097,1.11022,1.10958,1.11022,30000000.0
2008-10-21 23:51:00,1.11044,1.11152,1.11044,1.11134,9800000.0
2008-10-21 23:52:00,1.11092,1.11165,1.11092,1.11151,30200000.0
2008-10-21 23:53:00,1.11116,1.11143,1.1106,1.11078,27400000.0
2008-10-21 23:54:00,1.11034,1.1105,1.10944,1.10944,19600000.0
2008-10-21 23:55:00,1.10832,1.11038,1.10832,1.11017,17000000.0
2008-10-21 23:56:00,1.11026,1.11084,1.11026,1.11083,14400000.0
2008-10-21 23:57:00,1.11033,1.11033,1.11002,1.11023,4200000.0
2008-10-21 23:58:00,1.109,1.10968,1.10839,1.10839,33200000.0
2008-10-21 23:59:00,1.10785,1.1079,1.10749,1.10749,7600000.0
2008-10-22 00:00:00,1.10792,1.10835,1.10736,1.10835,16000000.0
2008-10-22 00:01:00,1.10873,1.10873,1.10774,1.10791,21000000.0
2008-10-22 00:02:00,1.10778,1.1083,1.10775,1.10814,27000000.0
2008-10-22 00:03:00,1.10825,1.10873,1.1076,1.1076,26000000.0
2008-10-22 00:04:00,1.10799,1.10861,1.10799,1.10815,7800000.0
2008-10-22 00:05:00,1.1084,1.10891,1.10789,1.10798,11400000.0
2008-10-22 00:06:00,1.10801,1.10801,1.10764,1.10789,8200000.0
2008-10-22 00:07:00,1.10793,1.10821,1.10762,1.10821,14000000.0
2008-10-22 00:08:00,1.10816,1.10818,1.10776,1.10784,10600000.0
2008-10-22 00:09:00,1.1098,1.1098,1.1096,1.1096,22000000.0
2008-10-22 00:10:00,1.10838,1.10866,1.10797,1.10824,22000000.0
2008-10-22 00:11:00,1.1102,1.1103,1.1102,1.1102,16400000.0
2008-10-22 00:12:00,1.10964,1.10964,1.10745,1.10779,16400000.0
2008-10-22 00:13:00,1.10677,1.10786,1.10677,1.10786,23200000.0
2008-10-22 00:14:00,1.1079,1.10819,1.10735,1.10819,23000000.0
2008-10-22 00:15:00,1.10851,1.10923,1.10838,1.10923,9600000.0
2008-10-22 00:16:00,1.10929,1.10946,1.10887,1.10923,17800000.0
2008-10-22 00:17:00,1.1091,1.10916,1.10852,1.1091,12800000.0
2008-10-22 00:18:00,1.10936,1.10951,1.10902,1.10902,7800000.0
2008-10-22 00:19:00,1.10869,1.10923,1.10848,1.10892,27600000.0
2008-10-22 00:20:00,1.1105,1.1105,1.1101,1.1101,24000000.0
2008-10-22 00:21:00,1.10905,1.10943,1.10904,1.10912,24000000.0
2008-10-22 00:22:00,1.10945,1.10965,1.10935,1.10935,16600000.0
2008-10-22 00:23:00,1.10834,1.10926,1.10834,1.10926,19800000.0
2008-10-22 00:24:00,1.10923,1.10945,1.10905,1.10905,16200000.0
2008-10-22 00:25:00,1.10928,1.10955,1.10927,1.10928,20200000.0
2008-10-22 00:26:00,1.10921,1.10971,1.10921,1.10944,25200000.0
2008-10-22 00:27:00,1.10999,1.11003,1.10913,1.10939,7800000.0
2008-10-22 00:28:00,1.10943,1.10985,1.10936,1.10985,6600000.0
2008-10-22 00:29:00,1.10965,1.10995,1.10923,1.10995,14600000.0
2008-10-22 00:30:00,1.10981,1.11011,1.1097,1.10973,13400000.0
2008-10-22 00:31:00,1.10981,1.1105,1.10968,1.10968,22200000.0
2008-10-22 00:32:00,1.10997,1.1104,1.1097,1.1097,27400000.0
2008-10-22 00:33:00,1.10995,1.10995,1.10975,1.10975,12400000.0
2008-10-22 00:34:00,1.10994,1.11027,1.10986,1.11004,18600000.0
2008-10-22 00:35:00,1.11007,1.11036,1.10986,1.11036,14200000.0
2008-10-22 00:36:00,1.11032,1.11071,1.11009,1.11015,15400000.0
2008-10-22 00:37:00,1.11046,1.11053,1.11024,1.11032,8800000.0
2008-10-22 00:38:00,1.10943,1.1105,1.10943,1.1105,19600000.0
2008-10-22 00:39:00,1.1117,1.112,1.1115,1.1116,18200000.0
2008-10-22 00:40:00,1.11069,1.11107,1.11053,1.11091,18200000.0
2008-10-22 00:41:00,1.11132,1.11155,1.11081,1.11112,36000000.0
2008-10-22 00:42:00,1.11081,1.11136,1.11061,1.11099,14800000.0
2008-10-22 00:43:00,1.11103,1.11118,1.11068,1.11068,16000000.0
2008-10-22 00:44:00,1.11093,1.11146,1.11058,1.11086,13800000.0
2008-10-22 00:45:00,1.11064,1.11106,1.11056,1.11106,26200000.0
2008-10-22 00:46:00,1.1122,1.1122,1.112,1.1121,29200000.0
2008-10-22 00:47:00,1.11134,1.11147,1.111,1.111,29200000.0
2008-10-22 00:48:00,1.11097,1.11151,1.11097,1.11097,11000000.0
2008-10-22 00:49:00,1.11152,1.11162,1.11136,1.11162,6800000.0
2008-10-22 00:50:00,1.1121,1.113,1.112,1.1121,13000000.0
2008-10-22 00:51:00,1.112,1.1123,1.112,1.1121,13000000.0
2008-10-22 00:52:00,1.11198,1.11198,1.11125,1.11169,13000000.0
2008-10-22 00:53:00,1.11126,1.11144,1.11096,1.11096,10200000.0
2008-10-22 00:54:00,1.11059,1.11162,1.11059,1.11155,16800000.0
2008-10-22 00:55:00,1.11165,1.11167,1.11144,1.11161,14400000.0
2008-10-22 00:56:00,1.11136,1.11152,1.111,1.11126,19400000.0
2008-10-22 00:57:00,1.11138,1.11156,1.11093,1.11114,16200000.0
2008-10-22 00:58:00,1.11123,1.11155,1.11123,1.11128,18800000.0
2008-10-22 00:59:00,1.1113,1.11173,1.1113,1.11138,19200000.0
2008-10-22 01:00:00,1.11138,1.11185,1.11134,1.11185,10600000.0
2008-10-22 01:01:00,1.11167,1.11169,1.11114,1.11146,13200000.0
2008-10-22 01:02:00,1.1113,1.11167,1.11111,1.11126,12000000.0
2008-10-22 01:03:00,1.1114,1.1114,1.11086,1.11086,16000000.0
2008-10-22 01:04:00,1.11095,1.1116,1.11095,1.11153,17400000.0
2008-10-22 01:05:00,1.11156,1.11156,1.11109,1.11112,10200000.0
2008-10-22 01:06:00,1.1112,1.1112,1.11089,1.11095,15600000.0
2008-10-22 01:07:00,1.11088,1.11127,1.11069,1.11095,15200000.0
2008-10-22 01:08:00,1.11105,1.11132,1.11105,1.11131,8200000.0
2008-10-22 01:09:00,1.11134,1.11145,1.11112,1.11116,12200000.0
2008-10-22 01:10:00,1.11121,1.1119,1.11095,1.11146,16400000.0
2008-10-22 01:11:00,1.1108,1.11114,1.11017,1.11102,15800000.0
2008-10-22 01:12:00,1.11093,1.11112,1.11079,1.11079,6200000.0
2008-10-22 01:13:00,1.11107,1.11191,1.1109,1.11147,10400000.0
2008-10-22 01:14:00,1.11166,1.11166,1.11126,1.11136,11800000.0
2008-10-22 01:15:00,1.1115,1.11194,1.11133,1.11182,20200000.0
2008-10-22 01:16:00,1.1127,1.1128,1.1125,1.1127,11800000.0
2008-10-22 01:17:00,1.1124,1.1128,1.1124,1.1127,11800000.0
2008-10-22 01:18:00,1.1125,1.1129,1.1125,1.1129,11800000.0
2008-10-22 01:19:00,1.11199,1.11245,1.11199,1.11207,11800000.0
2008-10-22 01:20:00,1.11219,1.11232,1.11201,1.11212,26800000.0
2008-10-22 01:21:00,1.11207,1.11229,1.11157,1.11174,16800000.0
2008-10-22 01:22:00,1.11185,1.11219,1.11167,1.11215,17400000.0
2008-10-22 01:23:00,1.11227,1.11242,1.11189,1.11189,26600000.0
2008-10-22 01:24:00,1.11212,1.11224,1.11181,1.11217,26400000.0
2008-10-22 01:25:00,1.11182,1.1123,1.11182,1.1123,18400000.0
2008-10-22 01:26:00,1.11191,1.11191,1.11127,1.11155,11400000.0
2008-10-22 01:27:00,1.11193,1.11238,1.11178,1.11238,29400000.0
2008-10-22 01:28:00,1.11231,1.11253,1.11194,1.11197,13200000.0
2008-10-22 01:29:00,1.11153,1.11198,1.11117,1.11166,18600000.0
2008-10-22 01:30:00,1.11173,1.11265,1.11173,1.11236,15400000.0
2008-10-22 01:31:00,1.11295,1.1134,1.11288,1.11315,13200000.0
2008-10-22 01:32:00,1.11287,1.11328,1.11261,1.11308,23000000.0
2008-10-22 01:33:00,1.11318,1.11331,1.11293,1.11293,14000000.0
2008-10-22 01:34:00,1.11319,1.11339,1.11296,1.11339,25800000.0
2008-10-22 01:35:00,1.11421,1.11435,1.11344,1.11344,21100000.0
2008-10-22 01:36:00,1.11317,1.11325,1.11289,1.11312,14800000.0
2008-10-22 01:37:00,1.11306,1.1138,1.11189,1.11189,12000000.0
2008-10-22 01:38:00,1.11232,1.1133,1.11232,1.11286,12600000.0
2008-10-22 01:39:00,1.11301,1.1136,1.11278,1.11278,7800000.0
2008-10-22 01:40:00,1.11223,1.11223,1.11154,1.11154,17800000.0
2008-10-22 01:41:00,1.1103,1.11094,1.11008,1.11061,24400000.0
2008-10-22 01:42:00,1.11091,1.1123,1.11091,1.11204,10400000.0
2008-10-22 01:43:00,1.11182,1.11267,1.11182,1.11267,20600000.0
2008-10-22 01:44:00,1.11349,1.11362,1.11304,1.11312,15800000.0
2008-10-22 01:45:00,1.11165,1.11223,1.11043,1.11223,20200000.0
2008-10-22 01:46:00,1.11307,1.11334,1.11256,1.11256,16200000.0
2008-10-22 01:47:00,1.11277,1.11305,1.11277,1.11283,14800000.0
2008-10-22 01:48:00,1.1131,1.1133,1.11283,1.11283,25600000.0
2008-10-22 01:49:00,1.11327,1.1134,1.11302,1.1131,12400000.0
2008-10-22 01:50:00,1.11292,1.11333,1.11292,1.11311,16200000.0
2008-10-22 01:51:00,1.1125,1.11306,1.1125,1.11293,9400000.0
2008-10-22 01:52:00,1.1129,1.11393,1.1129,1.11351,16800000.0
2008-10-22 01:53:00,1.11337,1.11337,1.11119,1.11119,21800000.0
2008-10-22 01:54:00,1.11154,1.11246,1.11154,1.11224,13800000.0
2008-10-22 01:55:00,1.11203,1.11246,1.11176,1.11227,15000000.0
2008-10-22 01:56:00,1.11222,1.11222,1.11186,1.11186,13400000.0
2008-10-22 01:57:00,1.11227,1.1125,1.11201,1.11249,21600000.0
2008-10-22 01:58:00,1.11187,1.11187,1.10985,1.10985,10800000.0
2008-10-22 01:59:00,1.10949,1.1099,1.10934,1.10976,26600000.0
2008-10-22 02:00:00,1.10991,1.11001,1.10966,1.10983,21800000.0
2008-10-22 02:01:00,1.10948,1.10983,1.10942,1.10945,60200000.0
2008-10-22 02:02:00,1.10949,1.10984,1.10943,1.10948,17400000.0
2008-10-22 02:03:00,1.10976,1.11052,1.10952,1.11029,32200000.0
2008-10-22 02:04:00,1.11008,1.11045,1.10988,1.11043,11200000.0
2008-10-22 02:05:00,1.11086,1.11108,1.10969,1.11003,11200000.0
2008-10-22 02:06:00,1.10972,1.11049,1.10972,1.11049,27600000.0
2008-10-22 02:07:00,1.11186,1.11249,1.11126,1.11242,13600000.0
2008-10-22 02:08:00,1.11289,1.11311,1.11244,1.1126,16000000.0
2008-10-22 02:09:00,1.11232,1.11232,1.11192,1.11192,11600000.0
2008-10-22 02:10:00,1.112,1.11202,1.11176,1.1118,20200000.0
2008-10-22 02:11:00,1.11197,1.1131,1.11197,1.11301,29800000.0
2008-10-22 02:12:00,1.11332,1.11332,1.1125,1.1125,31600000.0
2008-10-22 02:13:00,1.11179,1.11229,1.11143,1.11176,43000000.0
2008-10-22 02:14:00,1.11105,1.11159,1.11105,1.11151,10400000.0
2008-10-22 02:15:00,1.11143,1.1123,1.11143,1.1117,8200000.0
2008-10-22 02:16:00,1.11183,1.11213,1.11077,1.11077,34400000.0
2008-10-22 02:17:00,1.11066,1.11182,1.11066,1.11182,78000000.0
2008-10-22 02:18:00,1.1126,1.11317,1.1126,1.11268,54200000.0
2008-10-22 02:19:00,1.11316,1.11341,1.11289,1.113,18000000.0
2008-10-22 02:20:00,1.11299,1.11333,1.11296,1.11315,23400000.0
2008-10-22 02:21:00,1.11311,1.11349,1.11305,1.11349,16400000.0
2008-10-22 02:22:00,1.11297,1.11297,1.11213,1.11235,38000000.0
2008-10-22 02:23:00,1.11244,1.11303,1.11235,1.1127,19800000.0
2008-10-22 02:24:00,1.11279,1.11286,1.11246,1.11246,45600000.0
2008-10-22 02:25:00,1.11209,1.11209,1.11125,1.11125,15800000.0
2008-10-22 02:26:00,1.11096,1.11161,1.11096,1.11154,27200000.0
2008-10-22 02:27:00,1.1113,1.11242,1.11112,1.11219,67000000.0
2008-10-22 02:28:00,1.11272,1.11272,1.11227,1.11227,13600000.0
2008-10-22 02:29:00,1.11263,1.11281,1.11221,1.1128,25800000.0
2008-10-22 02:30:00,1.11378,1.11421,1.11106,1.11106,16600000.0
2008-10-22 02:31:00,1.11102,1.1128,1.11102,1.11246,32800000.0
2008-10-22 02:32:00,1.11296,1.11296,1.11199,1.11247,69200000.0
2008-10-22 02:33:00,1.11262,1.11402,1.11262,1.1138,47600000.0
2008-10-22 02:34:00,1.1141,1.1144,1.11347,1.11389,21000000.0
2008-10-22 02:35:00,1.11376,1.1141,1.11293,1.11298,25400000.0
2008-10-22 02:36:00,1.1132,1.11374,1.1132,1.11374,13800000.0
2008-10-22 02:37:00,1.11386,1.11431,1.11382,1.11431,38000000.0
2008-10-22 02:38:00,1.11485,1.1161,1.11485,1.11568,21200000.0
2008-10-22 02:39:00,1.11484,1.11484,1.11394,1.11428,21800000.0
2008-10-22 02:40:00,1.11456,1.11485,1.11417,1.11485,16600000.0
2008-10-22 02:41:00,1.11444,1.11489,1.11438,1.1146,17200000.0
2008-10-22 02:42:00,1.1144,1.11499,1.11426,1.11451,124000000.0
2008-10-22 02:43:00,1.11441,1.11441,1.11406,1.11406,19600000.0
2008-10-22 02:44:00,1.11425,1.11498,1.11425,1.11498,7600000.0
2008-10-22 02:45:00,1.11448,1.11507,1.11433,1.1149,75800000.0
2008-10-22 02:46:00,1.11482,1.11514,1.11452,1.11452,12200000.0
2008-10-22 02:47:00,1.11427,1.11457,1.11401,1.11449,90500000.0
2008-10-22 02:48:00,1.1146,1.11536,1.1146,1.1153,12200000.0
2008-10-22 02:49:00,1.11447,1.11458,1.11425,1.11458,15200000.0
2008-10-22 02:50:00,1.11528,1.11558,1.11508,1.11558,9400000.0
2008-10-22 02:51:00,1.11553,1.11608,1.11548,1.11608,17700000.0
2008-10-22 02:52:00,1.11593,1.11615,1.11568,1.11615,21800000.0
2008-10-22 02:53:00,1.11608,1.11608,1.1158,1.11585,19000000.0
2008-10-22 02:54:00,1.11551,1.11577,1.11537,1.1157,78000000.0
2008-10-22 02:55:00,1.11546,1.11579,1.11431,1.11431,14000000.0
2008-10-22 02:56:00,1.11475,1.11475,1.11416,1.11455,14000000.0
2008-10-22 02:57:00,1.11511,1.11539,1.11498,1.11523,62400000.0
2008-10-22 02:58:00,1.11511,1.11511,1.11468,1.11471,27600000.0
2008-10-22 02:59:00,1.11466,1.11466,1.11402,1.11402,15200000.0
2008-10-22 03:00:00,1.11358,1.11406,1.11356,1.11364,38400000.0
2008-10-22 03:01:00,1.114,1.11458,1.11382,1.11458,9400000.0
2008-10-22 03:02:00,1.11378,1.11411,1.11359,1.11393,91300000.0
2008-10-22 03:03:00,1.11431,1.11448,1.11399,1.11399,7800000.0
2008-10-22 03:04:00,1.11319,1.11366,1.11319,1.1133,42000000.0
2008-10-22 03:05:00,1.11331,1.11374,1.11285,1.11285,19200000.0
2008-10-22 03:06:00,1.1139,1.11436,1.11386,1.11408,21200000.0
2008-10-22 03:07:00,1.1146,1.1146,1.11425,1.11432,18600000.0
2008-10-22 03:08:00,1.11378,1.114,1.11274,1.11382,13400000.0
2008-10-22 03:09:00,1.11301,1.11341,1.11294,1.11306,9400000.0
2008-10-22 03:10:00,1.11324,1.11338,1.11313,1.11313,10400000.0
2008-10-22 03:11:00,1.11297,1.11297,1.11256,1.11278,25000000.0
2008-10-22 03:12:00,1.11231,1.11293,1.11197,1.11293,23400000.0
2008-10-22 03:13:00,1.11258,1.11297,1.11244,1.11273,24400000.0
2008-10-22 03:14:00,1.11259,1.11318,1.11259,1.11317,11600000.0
2008-10-22 03:15:00,1.11329,1.11329,1.11285,1.11297,14600000.0
2008-10-22 03:16:00,1.11318,1.1134,1.11308,1.11308,23400000.0
2008-10-22 03:17:00,1.11327,1.11335,1.11327,1.11334,19600000.0
2008-10-22 03:18:00,1.11315,1.11357,1.11315,1.11353,19200000.0
2008-10-22 03:19:00,1.11385,1.114,1.11354,1.114,27600000.0
2008-10-22 03:20:00,1.11401,1.11416,1.11358,1.11366,8400000.0
2008-10-22 03:21:00,1.11371,1.11405,1.11371,1.11405,18600000.0
2008-10-22 03:22:00,1.11366,1.11374,1.11317,1.11317,20000000.0
2008-10-22 03:23:00,1.11321,1.11374,1.11311,1.11319,22400000.0
2008-10-22 03:24:00,1.11336,1.11378,1.11326,1.11378,23200000.0
2008-10-22 03:25:00,1.11442,1.11476,1.11416,1.1144,32000000.0
2008-10-22 03:26:00,1.11433,1.11433,1.11361,1.11366,3600000.0
2008-10-22 03:27:00,1.11357,1.1138,1.11333,1.11367,25400000.0
2008-10-22 03:28:00,1.11375,1.11378,1.11368,1.11377,11000000.0
2008-10-22 03:29:00,1.11361,1.1139,1.11351,1.11386,17800000.0
2008-10-22 03:30:00,1.11394,1.11414,1.11359,1.11359,10000000.0
2008-10-22 03:31:00,1.1136,1.1136,1.11315,1.11321,11000000.0
2008-10-22 03:32:00,1.1127,1.11366,1.1127,1.11333,13600000.0
2008-10-22 03:33:00,1.11328,1.11358,1.11328,1.11352,27400000.0
2008-10-22 03:34:00,1.11379,1.11414,1.11379,1.11414,3600000.0
2008-10-22 03:35:00,1.1149,1.11544,1.11486,1.11524,16800000.0
2008-10-22 03:36:00,1.11518,1.11586,1.11518,1.11566,19200000.0
2008-10-22 03:37:00,1.11612,1.1169,1.11612,1.11635,20400000.0
2008-10-22 03:38:00,1.1166,1.11708,1.11659,1.11708,51800000.0
2008-10-22 03:39:00,1.11676,1.1176,1.11674,1.1171,21800000.0
2008-10-22 03:40:00,1.11781,1.11781,1.1168,1.1168,11600000.0
2008-10-22 03:41:00,1.11705,1.1179,1.11705,1.1179,3600000.0
2008-10-22 03:42:00,1.11768,1.11771,1.11724,1.11724,12400000.0
2008-10-22 03:43:00,1.11721,1.11738,1.11689,1.11689,8600000.0
2008-10-22 03:44:00,1.11639,1.11662,1.11639,1.11643,28100000.0
2008-10-22 03:45:00,1.11723,1.11805,1.11723,1.11788,17400000.0
2008-10-22 03:46:00,1.11753,1.11772,1.11749,1.11772,13200000.0
2008-10-22 03:47:00,1.118,1.11858,1.118,1.11857,5600000.0
2008-10-22 03:48:00,1.11834,1.11858,1.11816,1.11817,17600000.0
2008-10-22 03:49:00,1.11797,1.1182,1.11762,1.11814,17200000.0
2008-10-22 03:50:00,1.11803,1.11816,1.11797,1.11816,20400000.0
2008-10-22 03:51:00,1.11838,1.11838,1.11718,1.11718,22800000.0
2008-10-22 03:52:00,1.11752,1.11752,1.11698,1.11721,9000000.0
2008-10-22 03:53:00,1.11755,1.11819,1.11755,1.11811,10600000.0
2008-10-22 03:54:00,1.11818,1.11881,1.118,1.11824,13200000.0
2008-10-22 03:55:00,1.11813,1.11836,1.1177,1.1182,19000000.0
2008-10-22 03:56:00,1.11787,1.11787,1.11742,1.11742,17400000.0
2008-10-22 03:57:00,1.11763,1.11763,1.11754,1.11754,13000000.0
2008-10-22 03:58:00,1.11839,1.11847,1.11756,1.11756,18200000.0
2008-10-22 03:59:00,1.11791,1.11805,1.11767,1.11784,16200000.0
2008-10-22 04:00:00,1.11729,1.11729,1.11684,1.11684,38200000.0
2008-10-22 04:01:00,1.11672,1.11672,1.11576,1.11608,32400000.0
2008-10-22 04:02:00,1.11627,1.11662,1.11627,1.11637,33600000.0
2008-10-22 04:03:00,1.11647,1.11667,1.1163,1.11659,54000000.0
2008-10-22 04:04:00,1.1174,1.1176,1.1174,1.1174,4800000.0
2008-10-22 04:05:00,1.11688,1.11724,1.11688,1.11711,4800000.0
2008-10-22 04:06:00,1.11735,1.11741,1.11703,1.11728,78600000.0
2008-10-22 04:07:00,1.11757,1.11805,1.11712,1.11717,59000000.0
2008-10-22 04:08:00,1.11743,1.11763,1.11723,1.11743,60400000.0
2008-10-22 04:09:00,1.11784,1.11841,1.11784,1.11841,10600000.0
2008-10-22 04:10:00,1.11863,1.11869,1.11829,1.11869,21200000.0
2008-10-22 04:11:00,1.11816,1.11845,1.11804,1.11845,108800000.0
2008-10-22 04:12:00,1.11821,1.11831,1.11821,1.11828,30200000.0
2008-10-22 04:13:00,1.11835,1.11882,1.11835,1.11874,45200000.0
2008-10-22 04:14:00,1.11872,1.11903,1.11872,1.11889,64000000.0
2008-10-22 04:15:00,1.11979,1.11979,1.11903,1.11915,8000000.0
2008-10-22 04:16:00,1.11865,1.11902,1.11824,1.11835,25000000.0
2008-10-22 04:17:00,1.11839,1.11839,1.11771,1.11798,17800000.0
2008-10-22 04:18:00,1.11798,1.11828,1.11798,1.1182,14000000.0
2008-10-22 04:19:00,1.11829,1.11864,1.11819,1.11864,9200000.0
2008-10-22 04:20:00,1.11822,1.11822,1.11765,1.11774,16400000.0
2008-10-22 04:21:00,1.11841,1.11869,1.11784,1.11869,10000000.0
2008-10-22 04:22:00,1.11821,1.11834,1.11747,1.11779,34800000.0
2008-10-22 04:23:00,1.11744,1.11781,1.1172,1.11749,19400000.0
2008-10-22 04:24:00,1.11722,1.11722,1.11641,1.11641,13600000.0
2008-10-22 04:25:00,1.11659,1.11668,1.11626,1.11636,26400000.0
2008-10-22 04:26:00,1.11649,1.11677,1.11634,1.11662,22000000.0
2008-10-22 04:27:00,1.11671,1.11722,1.11666,1.11666,11800000.0
2008-10-22 04:28:00,1.11712,1.11746,1.11684,1.11684,19000000.0
2008-10-22 04:29:00,1.11818,1.1183,1.11768,1.11818,27600000.0
2008-10-22 04:30:00,1.11757,1.11984,1.11757,1.11984,8400000.0
2008-10-22 04:31:00,1.11993,1.11993,1.11891,1.11891,17000000.0
2008-10-22 04:32:00,1.11896,1.11945,1.11896,1.11945,16800000.0
2008-10-22 04:33:00,1.11964,1.11968,1.11915,1.11921,19400000.0
2008-10-22 04:34:00,1.11883,1.11913,1.11862,1.11913,49400000.0
2008-10-22 04:35:00,1.11897,1.11904,1.11829,1.11829,15200000.0
2008-10-22 04:36:00,1.11844,1.11986,1.11844,1.11894,74600000.0
2008-10-22 04:37:00,1.11856,1.1189,1.11846,1.11883,23200000.0
2008-10-22 04:38:00,1.1185,1.11903,1.1185,1.11903,15400000.0
2008-10-22 04:39:00,1.11936,1.11936,1.11882,1.11882,10000000.0
2008-10-22 04:40:00,1.11859,1.11915,1.11859,1.11896,16800000.0
2008-10-22 04:41:00,1.11872,1.11883,1.11842,1.11843,31600000.0
2008-10-22 04:42:00,1.11856,1.11875,1.11854,1.11874,47600000.0
2008-10-22 04:43:00,1.11882,1.11902,1.11869,1.11902,17000000.0
2008-10-22 04:44:00,1.11881,1.11888,1.11858,1.11888,25000000.0
2008-10-22 04:45:00,1.1189,1.11938,1.1188,1.119,10400000.0
2008-10-22 04:46:00,1.11876,1.11876,1.11837,1.11837,7400000.0
2008-10-22 04:47:00,1.11844,1.11866,1.1184,1.11846,17200000.0
2008-10-22 04:48:00,1.11844,1.11844,1.11795,1.11797,26000000.0
2008-10-22 04:49:00,1.11795,1.11805,1.11721,1.11721,18000000.0
2008-10-22 04:50:00,1.11725,1.1174,1.11725,1.11738,28600000.0
2008-10-22 04:51:00,1.11725,1.11742,1.11725,1.11726,20400000.0
2008-10-22 04:52:00,1.11756,1.11756,1.11672,1.11672,16800000.0
2008-10-22 04:53:00,1.11675,1.11712,1.11674,1.11678,16400000.0
2008-10-22 04:54:00,1.11712,1.1174,1.11687,1.1174,16400000.0
2008-10-22 04:55:00,1.11698,1.11727,1.11676,1.11681,11800000.0
2008-10-22 04:56:00,1.11705,1.11705,1.11656,1.11656,4800000.0
2008-10-22 04:57:00,1.11721,1.11749,1.1167,1.11723,17400000.0
2008-10-22 04:58:00,1.11712,1.11712,1.11684,1.11684,7600000.0
2008-10-22 04:59:00,1.11712,1.11726,1.11697,1.11705,51400000.0
2008-10-22 05:00:00,1.11746,1.11769,1.11746,1.11761,84600000.0
2008-10-22 05:01:00,1.11768,1.11797,1.11767,1.11797,30200000.0
2008-10-22 05:02:00,1.11807,1.1181,1.1178,1.1178,67800000.0
2008-10-22 05:03:00,1.11783,1.11792,1.11752,1.11764,11200000.0
2008-10-22 05:04:00,1.11802,1.11802,1.11764,1.11784,18600000.0
2008-10-22 05:05:00,1.11776,1.11776,1.11765,1.11766,11800000.0
2008-10-22 05:06:00,1.11805,1.11863,1.11801,1.11863,12400000.0
2008-10-22 05:07:00,1.11908,1.11908,1.11843,1.11843,28000000.0
2008-10-22 05:08:00,1.11826,1.11831,1.11774,1.11774,27800000.0
2008-10-22 05:09:00,1.1177,1.11805,1.11748,1.11748,23000000.0
2008-10-22 05:10:00,1.1181,1.11846,1.1181,1.11824,12400000.0
2008-10-22 05:11:00,1.1179,1.11839,1.11782,1.11782,71500000.0
2008-10-22 05:12:00,1.1179,1.11814,1.1179,1.11814,30400000.0
2008-10-22 05:13:00,1.11834,1.11834,1.11805,1.11805,12200000.0
2008-10-22 05:14:00,1.11832,1.11946,1.11832,1.11946,25200000.0
2008-10-22 05:15:00,1.11931,1.11941,1.11912,1.11939,25800000.0
2008-10-22 05:16:00,1.11948,1.11963,1.11921,1.11929,52400000.0
2008-10-22 05:17:00,1.1187,1.11892,1.11837,1.11859,9800000.0
2008-10-22 05:18:00,1.11884,1.11884,1.11808,1.11809,60400000.0
2008-10-22 05:19:00,1.11817,1.11863,1.11817,1.11847,131800000.0
2008-10-22 05:20:00,1.11835,1.11863,1.11834,1.11863,64200000.0
2008-10-22 05:21:00,1.11894,1.11894,1.11851,1.11879,10600000.0
2008-10-22 05:22:00,1.11835,1.1184,1.11821,1.11822,38600000.0
2008-10-22 05:23:00,1.1182,1.11894,1.11818,1.11894,7600000.0
2008-10-22 05:24:00,1.11874,1.11929,1.11855,1.11929,11200000.0
2008-10-22 05:25:00,1.1184,1.11856,1.1183,1.1183,14600000.0
2008-10-22 05:26:00,1.11782,1.11805,1.11772,1.11782,87200000.0
2008-10-22 05:27:00,1.11781,1.11802,1.11771,1.11795,127800000.0
2008-10-22 05:28:00,1.11825,1.11925,1.11825,1.11925,99200000.0
2008-10-22 05:29:00,1.11905,1.11939,1.11903,1.11939,7000000.0
2008-10-22 05:30:00,1.11952,1.11952,1.11895,1.11895,24200000.0
2008-10-22 05:31:00,1.11877,1.11923,1.1184,1.11854,131600000.0
2008-10-22 05:32:00,1.11808,1.11839,1.11748,1.11748,14000000.0
2008-10-22 05:33:00,1.11674,1.11708,1.1167,1.11706,71800000.0
2008-10-22 05:34:00,1.11764,1.11903,1.11764,1.11902,41600000.0
2008-10-22 05:35:00,1.11818,1.11908,1.11818,1.11881,9600000.0
2008-10-22 05:36:00,1.11894,1.11921,1.11832,1.11832,28600000.0
2008-10-22 05:37:00,1.11817,1.11817,1.11736,1.11736,33200000.0
2008-10-22 05:38:00,1.11706,1.11706,1.11635,1.11646,31200000.0
2008-10-22 05:39:00,1.11634,1.11634,1.11523,1.11542,8800000.0
2008-10-22 05:40:00,1.11525,1.11603,1.11525,1.11603,19000000.0
2008-10-22 05:41:00,1.11587,1.11587,1.11533,1.11533,39200000.0
2008-10-22 05:42:00,1.1144,1.1144,1.11313,1.11352,6800000.0
2008-10-22 05:43:00,1.11332,1.1135,1.1132,1.11339,34600000.0
2008-10-22 05:44:00,1.11389,1.11547,1.11389,1.11547,57000000.0
2008-10-22 05:45:00,1.11494,1.11494,1.11376,1.11381,28800000.0
2008-10-22 05:46:00,1.1139,1.11437,1.1139,1.11412,14400000.0
2008-10-22 05:47:00,1.11388,1.1143,1.11314,1.11314,80600000.0
2008-10-22 05:48:00,1.11384,1.11384,1.11315,1.11368,75800000.0
2008-10-22 05:49:00,1.11441,1.11514,1.11441,1.11451,22000000.0
2008-10-22 05:50:00,1.11481,1.11559,1.11481,1.11526,87800000.0
2008-10-22 05:51:00,1.11564,1.11642,1.11423,1.11501,88600000.0
2008-10-22 05:52:00,1.11512,1.11565,1.115,1.11515,133600000.0
2008-10-22 05:53:00,1.11445,1.11446,1.11405,1.11429,15800000.0
2008-10-22 05:54:00,1.11471,1.11553,1.11464,1.11553,52000000.0
2008-10-22 05:55:00,1.11614,1.1168,1.11598,1.1168,33600000.0
2008-10-22 05:56:00,1.11703,1.11703,1.11659,1.11697,23800000.0
2008-10-22 05:57:00,1.11541,1.11622,1.11541,1.11622,31200000.0
2008-10-22 05:58:00,1.11632,1.11694,1.11632,1.11694,16400000.0
2008-10-22 05:59:00,1.11719,1.11742,1.11654,1.11742,17400000.0
2008-10-22 06:00:00,1.11658,1.11699,1.11593,1.11593,24600000.0
2008-10-22 06:01:00,1.11585,1.11618,1.11571,1.11608,34600000.0
2008-10-22 06:02:00,1.11676,1.11715,1.11661,1.11661,37800000.0
2008-10-22 06:03:00,1.11627,1.11627,1.11567,1.11588,29400000.0
2008-10-22 06:04:00,1.11602,1.1164,1.11602,1.11634,23600000.0
2008-10-22 06:05:00,1.1168,1.1168,1.11603,1.11603,10000000.0
2008-10-22 06:06:00,1.11754,1.11869,1.11754,1.11869,14000000.0
2008-10-22 06:07:00,1.11886,1.11901,1.11855,1.11885,31200000.0
2008-10-22 06:08:00,1.11862,1.11873,1.11802,1.11802,88800000.0
2008-10-22 06:09:00,1.1178,1.11781,1.11663,1.11663,117600000.0
2008-10-22 06:10:00,1.11676,1.11708,1.11666,1.11708,18600000.0
2008-10-22 06:11:00,1.11672,1.11732,1.11658,1.11675,64800000.0
2008-10-22 06:12:00,1.11749,1.11841,1.11749,1.11788,15000000.0
2008-10-22 06:13:00,1.11835,1.1185,1.11786,1.11786,12600000.0
2008-10-22 06:14:00,1.1177,1.11795,1.11714,1.11795,29000000.0
2008-10-22 06:15:00,1.11823,1.11823,1.11541,1.11541,31000000.0
2008-10-22 06:16:00,1.11487,1.11512,1.11481,1.11481,8200000.0
2008-10-22 06:17:00,1.11376,1.11376,1.112,1.11247,16400000.0
2008-10-22 06:18:00,1.11314,1.11314,1.11218,1.11264,47800000.0
2008-10-22 06:19:00,1.11305,1.11505,1.11305,1.11463,28800000.0
2008-10-22 06:20:00,1.11362,1.11362,1.11188,1.11188,14000000.0
2008-10-22 06:21:00,1.11362,1.11532,1.11362,1.11493,9800000.0
2008-10-22 06:22:00,1.11406,1.11419,1.11387,1.11392,36400000.0
2008-10-22 06:23:00,1.1134,1.11378,1.11238,1.11306,98000000.0
2008-10-22 06:24:00,1.11293,1.11307,1.11237,1.1126,60000000.0
2008-10-22 06:25:00,1.11312,1.11387,1.11265,1.1138,104000000.0
2008-10-22 06:26:00,1.11352,1.11474,1.11277,1.11474,18200000.0
2008-10-22 06:27:00,1.11424,1.1144,1.11396,1.11397,10600000.0
2008-10-22 06:28:00,1.11347,1.11347,1.11184,1.11184,42400000.0
2008-10-22 06:29:00,1.1114,1.1114,1.11009,1.1106,14800000.0
2008-10-22 06:30:00,1.11068,1.11223,1.11068,1.11223,16400000.0
2008-10-22 06:31:00,1.11262,1.11342,1.11262,1.11342,5600000.0
2008-10-22 06:32:00,1.11474,1.1149,1.11432,1.11435,21000000.0
2008-10-22 06:33:00,1.11516,1.11537,1.11489,1.11489,39600000.0
2008-10-22 06:34:00,1.11376,1.11376,1.11255,1.11285,51800000.0
2008-10-22 06:35:00,1.1115,1.11203,1.11143,1.11181,27400000.0
2008-10-22 06:36:00,1.11332,1.1144,1.11332,1.11348,13200000.0
2008-10-22 06:37:00,1.11421,1.11473,1.11413,1.11473,13800000.0
2008-10-22 06:38:00,1.11383,1.11383,1.11262,1.11296,35000000.0
2008-10-22 06:39:00,1.11379,1.11443,1.1133,1.1133,46000000.0
2008-10-22 06:40:00,1.11356,1.11452,1.11356,1.11446,10000000.0
2008-10-22 06:41:00,1.11413,1.11413,1.1121,1.1121,31000000.0
2008-10-22 06:42:00,1.11218,1.11289,1.11218,1.1128,7600000.0
2008-10-22 06:43:00,1.11063,1.1115,1.11047,1.11047,43400000.0
2008-10-22 06:44:00,1.11114,1.11228,1.11114,1.11154,50200000.0
2008-10-22 06:45:00,1.11257,1.11452,1.11257,1.11333,58400000.0
2008-10-22 06:46:00,1.1141,1.11443,1.11373,1.11443,11400000.0
2008-10-22 06:47:00,1.1148,1.1148,1.1139,1.114,23800000.0
2008-10-22 06:48:00,1.11412,1.11412,1.11362,1.1138,21800000.0
2008-10-22 06:49:00,1.1143,1.11537,1.11408,1.11537,57600000.0
2008-10-22 06:50:00,1.11582,1.11611,1.11561,1.11561,49000000.0
2008-10-22 06:51:00,1.11529,1.11529,1.11384,1.11461,45800000.0
2008-10-22 06:52:00,1.11522,1.11538,1.11499,1.11499,32200000.0
2008-10-22 06:53:00,1.11536,1.11581,1.11434,1.11482,13800000.0
2008-10-22 06:54:00,1.11462,1.11462,1.11407,1.11407,2600000.0
2008-10-22 06:55:00,1.11348,1.11348,1.11333,1.11333,5400000.0
2008-10-22 06:56:00,1.11437,1.11459,1.11398,1.11398,21200000.0
2008-10-22 06:57:00,1.11365,1.11403,1.11225,1.11225,196600000.0
2008-10-22 06:58:00,1.11256,1.11319,1.1123,1.1123,114200000.0
2008-10-22 06:59:00,1.11115,1.11126,1.11025,1.11126,77000000.0
2008-10-22 07:00:00,1.11102,1.112,1.11102,1.112,59800000.0
2008-10-22 07:01:00,1.11218,1.11388,1.11218,1.11388,25800000.0
2008-10-22 07:02:00,1.11385,1.11394,1.11343,1.11394,18000000.0
2008-10-22 07:03:00,1.1139,1.11457,1.1139,1.11445,22400000.0
2008-10-22 07:04:00,1.11486,1.11499,1.11373,1.11424,19800000.0
2008-10-22 07:05:00,1.11405,1.1145,1.11339,1.1145,13200000.0
2008-10-22 07:06:00,1.11431,1.11453,1.11393,1.11426,21800000.0
2008-10-22 07:07:00,1.11444,1.11449,1.11394,1.11394,7400000.0
2008-10-22 07:08:00,1.1141,1.11422,1.11389,1.11419,18200000.0
2008-10-22 07:09:00,1.11387,1.11387,1.1133,1.11345,53600000.0
2008-10-22 07:10:00,1.11234,1.11278,1.11234,1.11278,8000000.0
2008-10-22 07:11:00,1.11182,1.11194,1.11146,1.11148,16000000.0
2008-10-22 07:12:00,1.11187,1.11231,1.1112,1.1112,69000000.0
2008-10-22 07:13:00,1.11086,1.11165,1.11086,1.11165,33500000.0
2008-10-22 07:14:00,1.11195,1.112,1.11144,1.1118,86000000.0
2008-10-22 07:15:00,1.11176,1.11191,1.11129,1.11129,46000000.0
2008-10-22 07:16:00,1.1115,1.11177,1.11106,1.11164,36400000.0
2008-10-22 07:17:00,1.11172,1.11197,1.11145,1.11197,6400000.0
2008-10-22 07:18:00,1.11273,1.11273,1.11188,1.1121,11800000.0
2008-10-22 07:19:00,1.11282,1.11342,1.11271,1.11283,61800000.0
2008-10-22 07:20:00,1.11254,1.11285,1.11225,1.11265,15200000.0
2008-10-22 07:21:00,1.11309,1.11345,1.11295,1.11301,71800000.0
2008-10-22 07:22:00,1.11309,1.1132,1.11255,1.11255,42600000.0
2008-10-22 07:23:00,1.11239,1.11269,1.11226,1.11227,11400000.0
2008-10-22 07:24:00,1.11258,1.11311,1.11258,1.11286,65400000.0
2008-10-22 07:25:00,1.11247,1.11247,1.11143,1.11143,68600000.0
2008-10-22 07:26:00,1.11173,1.11329,1.11173,1.11329,16800000.0
2008-10-22 07:27:00,1.11319,1.11319,1.11266,1.11292,16400000.0
2008-10-22 07:28:00,1.11309,1.11317,1.11289,1.11289,26000000.0
2008-10-22 07:29:00,1.11298,1.11316,1.11235,1.11235,34800000.0
2008-10-22 07:30:00,1.11227,1.11264,1.11195,1.11195,22800000.0
2008-10-22 07:31:00,1.11225,1.11238,1.11187,1.11224,30000000.0
2008-10-22 07:32:00,1.1135,1.1135,1.1134,1.1135,23400000.0
2008-10-22 07:33:00,1.11232,1.11259,1.1123,1.11252,23400000.0
2008-10-22 07:34:00,1.1136,1.1136,1.11329,1.11344,12200000.0
2008-10-22 07:35:00,1.11251,1.1126,1.11234,1.1126,18600000.0
2008-10-22 07:36:00,1.1129,1.11298,1.11185,1.11185,14400000.0
2008-10-22 07:37:00,1.11195,1.11221,1.111,1.111,19400000.0
2008-10-22 07:38:00,1.11082,1.11102,1.11073,1.11089,44200000.0
2008-10-22 07:39:00,1.11111,1.11129,1.11036,1.11036,10800000.0
2008-10-22 07:40:00,1.1112,1.11255,1.1112,1.11255,18800000.0
2008-10-22 07:41:00,1.11215,1.11342,1.11215,1.11301,16600000.0
2008-10-22 07:42:00,1.11322,1.11322,1.11186,1.11186,18200000.0
2008-10-22 07:43:00,1.11141,1.11173,1.11098,1.11103,49900000.0
2008-10-22 07:44:00,1.11106,1.11297,1.11106,1.11248,109200000.0
2008-10-22 07:45:00,1.11306,1.11334,1.11306,1.11326,32000000.0
2008-10-22 07:46:00,1.11286,1.11348,1.11286,1.11321,19600000.0
2008-10-22 07:47:00,1.11366,1.11417,1.11348,1.11348,14400000.0
2008-10-22 07:48:00,1.11365,1.11396,1.11355,1.11355,13400000.0
2008-10-22 07:49:00,1.11383,1.11424,1.11383,1.1139,16600000.0
2008-10-22 07:50:00,1.11355,1.11406,1.11264,1.11315,52400000.0
2008-10-22 07:51:00,1.11366,1.11378,1.11282,1.11352,39200000.0
2008-10-22 07:52:00,1.11355,1.11379,1.11342,1.11358,14000000.0
2008-10-22 07:53:00,1.11376,1.11403,1.11356,1.11359,56800000.0
2008-10-22 07:54:00,1.11314,1.11314,1.11207,1.11225,88200000.0
2008-10-22 07:55:00,1.11226,1.11226,1.11144,1.11192,77000000.0
2008-10-22 07:56:00,1.11115,1.11403,1.11115,1.11403,11000000.0
2008-10-22 07:57:00,1.11469,1.11489,1.1126,1.1126,12600000.0
2008-10-22 07:58:00,1.11258,1.11398,1.11258,1.11389,17400000.0
2008-10-22 07:59:00,1.11407,1.11445,1.1134,1.11431,161400000.0
2008-10-22 08:00:00,1.11438,1.11471,1.11401,1.11446,68000000.0
2008-10-22 08:01:00,1.11332,1.11349,1.11278,1.11281,18400000.0
2008-10-22 08:02:00,1.11313,1.11323,1.11299,1.11309,19600000.0
2008-10-22 08:03:00,1.11282,1.11303,1.1128,1.11292,33800000.0
2008-10-22 08:04:00,1.11343,1.11436,1.11343,1.11398,19200000.0
2008-10-22 08:05:00,1.11373,1.11505,1.11373,1.11505,16800000.0
2008-10-22 08:06:00,1.11408,1.11408,1.1123,1.11316,52800000.0
2008-10-22 08:07:00,1.11235,1.11235,1.11186,1.11222,15200000.0
2008-10-22 08:08:00,1.11265,1.11265,1.11217,1.11241,42000000.0
2008-10-22 08:09:00,1.1121,1.11252,1.1121,1.11251,53400000.0
2008-10-22 08:10:00,1.11209,1.11209,1.11134,1.11168,65600000.0
2008-10-22 08:11:00,1.1127,1.11329,1.1127,1.1127,104800000.0
2008-10-22 08:12:00,1.11221,1.11221,1.11114,1.1113,52200000.0
2008-10-22 08:13:00,1.11132,1.11187,1.11083,1.11182,16200000.0
2008-10-22 08:14:00,1.11211,1.11255,1.11193,1.112,13600000.0
2008-10-22 08:15:00,1.11192,1.11247,1.11172,1.11172,23600000.0
2008-10-22 08:16:00,1.11145,1.11167,1.11145,1.11157,16200000.0
2008-10-22 08:17:00,1.11237,1.11254,1.11214,1.11252,12000000.0
2008-10-22 08:18:00,1.11236,1.11314,1.11236,1.11314,21200000.0
2008-10-22 08:19:00,1.11398,1.11463,1.11361,1.11368,70600000.0
2008-10-22 08:20:00,1.11359,1.11411,1.11334,1.11411,23200000.0
2008-10-22 08:21:00,1.11465,1.11475,1.11353,1.11353,88600000.0
2008-10-22 08:22:00,1.11351,1.11403,1.11341,1.1139,68400000.0
2008-10-22 08:23:00,1.11375,1.11398,1.11298,1.11298,9600000.0
2008-10-22 08:24:00,1.11337,1.11354,1.11291,1.11304,15200000.0
2008-10-22 08:25:00,1.11351,1.11422,1.11351,1.11422,13600000.0
2008-10-22 08:26:00,1.11395,1.11417,1.11329,1.11357,91600000.0
2008-10-22 08:27:00,1.11307,1.11372,1.1125,1.11301,83200000.0
2008-10-22 08:28:00,1.11264,1.11282,1.11225,1.11242,49600000.0
2008-10-22 08:29:00,1.11223,1.11223,1.11172,1.11183,32600000.0
2008-10-22 08:30:00,1.112,1.11239,1.11188,1.11188,39200000.0
2008-10-22 08:31:00,1.1128,1.1129,1.1125,1.1128,48200000.0
2008-10-22 08:32:00,1.11092,1.11171,1.11092,1.11162,48200000.0
2008-10-22 08:33:00,1.1111,1.1111,1.11071,1.11107,15200000.0
2008-10-22 08:34:00,1.11091,1.11091,1.11001,1.11001,22600000.0
2008-10-22 08:35:00,1.10962,1.11023,1.10962,1.11023,35600000.0
2008-10-22 08:36:00,1.11015,1.11015,1.10996,1.11008,36800000.0
2008-10-22 08:37:00,1.11012,1.11166,1.11012,1.11163,69000000.0
2008-10-22 08:38:00,1.11098,1.11098,1.11023,1.11053,57200000.0
2008-10-22 08:39:00,1.11054,1.11061,1.11036,1.11037,28000000.0
2008-10-22 08:40:00,1.11036,1.11162,1.11036,1.11084,87800000.0
2008-10-22 08:41:00,1.11113,1.11198,1.11108,1.11134,58400000.0
2008-10-22 08:42:00,1.11234,1.11234,1.11177,1.11209,18600000.0
2008-10-22 08:43:00,1.11196,1.11196,1.11094,1.11121,17000000.0
2008-10-22 08:44:00,1.11103,1.11138,1.11085,1.11138,27000000.0
2008-10-22 08:45:00,1.11154,1.11168,1.11125,1.11126,65600000.0
2008-10-22 08:46:00,1.11056,1.11104,1.11054,1.11104,27600000.0
2008-10-22 08:47:00,1.11109,1.11179,1.11109,1.11179,47600000.0
2008-10-22 08:48:00,1.11225,1.11229,1.11184,1.11224,100800000.0
2008-10-22 08:49:00,1.1125,1.11279,1.11248,1.11279,7000000.0
2008-10-22 08:50:00,1.11255,1.11301,1.11255,1.11266,7600000.0
2008-10-22 08:51:00,1.11237,1.11296,1.11237,1.11266,48400000.0
2008-10-22 08:52:00,1.11241,1.113,1.11238,1.113,57600000.0
2008-10-22 08:53:00,1.11323,1.11323,1.11154,1.11231,139200000.0
2008-10-22 08:54:00,1.11251,1.11288,1.1125,1.11288,31400000.0
2008-10-22 08:55:00,1.11347,1.11347,1.11276,1.11287,14400000.0
2008-10-22 08:56:00,1.11255,1.11288,1.11241,1.11282,10600000.0
2008-10-22 08:57:00,1.11305,1.11341,1.11289,1.11289,18600000.0
2008-10-22 08:58:00,1.11364,1.11411,1.11353,1.11359,161200000.0
2008-10-22 08:59:00,1.1136,1.11469,1.1136,1.11431,142000000.0
2008-10-22 09:00:00,1.11426,1.11462,1.11411,1.11428,111200000.0
2008-10-22 09:01:00,1.11453,1.11517,1.11446,1.11468,76600000.0
2008-10-22 09:02:00,1.11498,1.11503,1.11462,1.11497,10800000.0
2008-10-22 09:03:00,1.11549,1.1161,1.11549,1.11556,90400000.0
2008-10-22 09:04:00,1.11557,1.11585,1.11557,1.11583,65600000.0
2008-10-22 09:05:00,1.11615,1.11619,1.1155,1.11568,48200000.0
2008-10-22 09:06:00,1.1154,1.11617,1.11533,1.11617,78000000.0
2008-10-22 09:07:00,1.1174,1.11859,1.11736,1.11736,53200000.0
2008-10-22 09:08:00,1.11666,1.11682,1.1164,1.1164,70000000.0
2008-10-22 09:09:00,1.11634,1.11723,1.11634,1.11723,73600000.0
2008-10-22 09:10:00,1.11747,1.11747,1.11577,1.11577,38400000.0
2008-10-22 09:11:00,1.11609,1.1168,1.11609,1.1168,19400000.0
2008-10-22 09:12:00,1.11556,1.11607,1.11543,1.11607,94600000.0
2008-10-22 09:13:00,1.11675,1.11675,1.11512,1.11512,53200000.0
2008-10-22 09:14:00,1.11444,1.11604,1.11444,1.11593,57800000.0
2008-10-22 09:15:00,1.11697,1.1172,1.11669,1.11687,49600000.0
2008-10-22 09:16:00,1.11719,1.11719,1.11566,1.11655,13200000.0
2008-10-22 09:17:00,1.11636,1.11673,1.11636,1.11673,40000000.0
2008-10-22 09:18:00,1.11664,1.11695,1.11664,1.11667,52800000.0
2008-10-22 09:19:00,1.11635,1.11635,1.11589,1.11589,54200000.0
2008-10-22 09:20:00,1.11556,1.1161,1.11556,1.1161,37800000.0
2008-10-22 09:21:00,1.11649,1.11724,1.11649,1.11724,66400000.0
2008-10-22 09:22:00,1.11748,1.1181,1.11748,1.11803,63800000.0
2008-10-22 09:23:00,1.11774,1.11816,1.11759,1.11795,51400000.0
2008-10-22 09:24:00,1.11779,1.1183,1.11688,1.11688,82000000.0
2008-10-22 09:25:00,1.11625,1.11712,1.11621,1.11666,75200000.0
2008-10-22 09:26:00,1.11592,1.11647,1.11585,1.11647,71800000.0
2008-10-22 09:27:00,1.11696,1.11743,1.11666,1.11708,150400000.0
2008-10-22 09:28:00,1.11759,1.11913,1.11759,1.11913,116400000.0
2008-10-22 09:29:00,1.11848,1.11848,1.11763,1.11763,121000000.0
2008-10-22 09:30:00,1.11748,1.11797,1.11746,1.11769,159000000.0
2008-10-22 09:31:00,1.11695,1.11756,1.11677,1.11735,112200000.0
2008-10-22 09:32:00,1.11682,1.11682,1.11526,1.11526,101200000.0
2008-10-22 09:33:00,1.11475,1.11514,1.11456,1.11504,60800000.0
2008-10-22 09:34:00,1.11454,1.11454,1.11386,1.11396,18200000.0
2008-10-22 09:35:00,1.11444,1.11564,1.11431,1.1151,60600000.0
2008-10-22 09:36:00,1.11508,1.1153,1.11432,1.11511,83600000.0
2008-10-22 09:37:00,1.11501,1.11503,1.11399,1.11442,121800000.0
2008-10-22 09:38:00,1.11378,1.11445,1.11357,1.11388,60200000.0
2008-10-22 09:39:00,1.11405,1.11476,1.11405,1.11476,69800000.0
2008-10-22 09:40:00,1.1152,1.11561,1.1148,1.1148,69200000.0
2008-10-22 09:41:00,1.11496,1.11598,1.11471,1.11565,90800000.0
2008-10-22 09:42:00,1.11541,1.11643,1.11541,1.11643,27200000.0
2008-10-22 09:43:00,1.11665,1.11693,1.11603,1.11603,178200000.0
2008-10-22 09:44:00,1.11652,1.11697,1.11627,1.11687,90200000.0
2008-10-22 09:45:00,1.11687,1.11704,1.11663,1.11679,23600000.0
2008-10-22 09:46:00,1.11675,1.11731,1.11646,1.11731,114000000.0
2008-10-22 09:47:00,1.11708,1.11766,1.11692,1.11733,88600000.0
2008-10-22 09:48:00,1.11718,1.11718,1.11613,1.11689,110200000.0
2008-10-22 09:49:00,1.11681,1.11711,1.11625,1.11666,118600000.0
2008-10-22 09:50:00,1.11701,1.11738,1.11676,1.11736,123600000.0
2008-10-22 09:51:00,1.11678,1.11747,1.1167,1.11747,22600000.0
2008-10-22 09:52:00,1.11731,1.11757,1.11722,1.11751,92800000.0
2008-10-22 09:53:00,1.1175,1.11771,1.11694,1.11733,112800000.0
2008-10-22 09:54:00,1.11716,1.11765,1.11712,1.11748,126800000.0
2008-10-22 09:55:00,1.11744,1.11812,1.11744,1.11784,110200000.0
2008-10-22 09:56:00,1.11802,1.1184,1.11758,1.11772,92800000.0
2008-10-22 09:57:00,1.11795,1.11795,1.11764,1.11791,94600000.0
2008-10-22 09:58:00,1.11824,1.11866,1.11819,1.11866,108200000.0
2008-10-22 09:59:00,1.11887,1.11887,1.11805,1.11805,87600000.0
2008-10-22 10:00:00,1.1176,1.11797,1.11697,1.11797,98500000.0
2008-10-22 10:01:00,1.11841,1.1188,1.11827,1.11837,59600000.0
2008-10-22 10:02:00,1.11842,1.11914,1.11842,1.11883,120000000.0
2008-10-22 10:03:00,1.11902,1.11974,1.11901,1.11961,89600000.0
2008-10-22 10:04:00,1.11936,1.1199,1.11936,1.11957,53800000.0
2008-10-22 10:05:00,1.11966,1.11983,1.11947,1.11951,58600000.0
2008-10-22 10:06:00,1.11959,1.12138,1.11959,1.11993,82400000.0
2008-10-22 10:07:00,1.12077,1.12104,1.12023,1.12023,90600000.0
2008-10-22 10:08:00,1.11999,1.12039,1.11996,1.12008,57600000.0
2008-10-22 10:09:00,1.12,1.12061,1.12,1.12032,78800000.0
2008-10-22 10:10:00,1.1206,1.12082,1.1206,1.12068,69200000.0
2008-10-22 10:11:00,1.12004,1.12004,1.11939,1.11964,67200000.0
2008-10-22 10:12:00,1.11941,1.11941,1.11896,1.11911,63800000.0
2008-10-22 10:13:00,1.11876,1.11926,1.11876,1.11926,7800000.0
2008-10-22 10:14:00,1.11927,1.11927,1.11885,1.11885,35800000.0
2008-10-22 10:15:00,1.11896,1.11943,1.1188,1.11943,56200000.0
2008-10-22 10:16:00,1.11954,1.11971,1.11931,1.11936,60000000.0
2008-10-22 10:17:00,1.12027,1.1211,1.11986,1.11986,79600000.0
2008-10-22 10:18:00,1.11956,1.11963,1.11924,1.11924,65800000.0
2008-10-22 10:19:00,1.12021,1.1209,1.12021,1.12047,20600000.0
2008-10-22 10:20:00,1.12054,1.12073,1.12022,1.12022,70200000.0
2008-10-22 10:21:00,1.12,1.12015,1.11934,1.11966,55000000.0
2008-10-22 10:22:00,1.11983,1.12019,1.11954,1.1197,74000000.0
2008-10-22 10:23:00,1.11962,1.11977,1.11834,1.11834,55600000.0
2008-10-22 10:24:00,1.11823,1.11899,1.11823,1.11899,82800000.0
2008-10-22 10:25:00,1.11883,1.11883,1.11822,1.11829,96200000.0
2008-10-22 10:26:00,1.11799,1.11842,1.11779,1.11786,126000000.0
2008-10-22 10:27:00,1.11779,1.11898,1.11779,1.11863,110000000.0
2008-10-22 10:28:00,1.11869,1.11948,1.11869,1.11911,92400000.0
2008-10-22 10:29:00,1.1194,1.11999,1.11895,1.11927,106000000.0
2008-10-22 10:30:00,1.11928,1.11948,1.11881,1.11886,193200000.0
2008-10-22 10:31:00,1.11869,1.11939,1.11862,1.119,128200000.0
2008-10-22 10:32:00,1.11883,1.11883,1.11748,1.11748,73800000.0
2008-10-22 10:33:00,1.11733,1.11795,1.11704,1.1173,124200000.0
2008-10-22 10:34:00,1.11758,1.1181,1.11733,1.11747,115000000.0
2008-10-22 10:35:00,1.11742,1.11744,1.11677,1.11677,134200000.0
2008-10-22 10:36:00,1.11675,1.11731,1.11646,1.1165,116200000.0
2008-10-22 10:37:00,1.1162,1.11679,1.11604,1.11628,146200000.0
2008-10-22 10:38:00,1.11604,1.11621,1.11573,1.11605,101600000.0
2008-10-22 10:39:00,1.11697,1.11838,1.11697,1.11838,88800000.0
2008-10-22 10:40:00,1.11788,1.11834,1.11758,1.11777,110800000.0
2008-10-22 10:41:00,1.1174,1.11752,1.11655,1.11656,135800000.0
2008-10-22 10:42:00,1.11647,1.11701,1.11628,1.11673,98200000.0
2008-10-22 10:43:00,1.11726,1.11751,1.11701,1.11701,8200000.0
2008-10-22 10:44:00,1.11718,1.11725,1.11682,1.11721,107800000.0
2008-10-22 10:45:00,1.11781,1.11861,1.11762,1.11763,83800000.0
2008-10-22 10:46:00,1.11714,1.11758,1.11683,1.11683,63600000.0
2008-10-22 10:47:00,1.11707,1.11722,1.11668,1.1171,102200000.0
2008-10-22 10:48:00,1.11681,1.11685,1.11639,1.11663,62200000.0
2008-10-22 10:49:00,1.1165,1.11696,1.11643,1.11661,111200000.0
2008-10-22 10:50:00,1.11664,1.11678,1.11608,1.11613,97400000.0
2008-10-22 10:51:00,1.11631,1.11689,1.11621,1.11689,123600000.0
2008-10-22 10:52:00,1.11709,1.11761,1.11672,1.11697,97200000.0
2008-10-22 10:53:00,1.11708,1.11763,1.11705,1.1175,89600000.0
2008-10-22 10:54:00,1.11793,1.1195,1.11793,1.11944,95600000.0
2008-10-22 10:55:00,1.11941,1.11987,1.11926,1.11952,109000000.0
2008-10-22 10:56:00,1.11948,1.11968,1.11913,1.11944,87200000.0
2008-10-22 10:57:00,1.11912,1.11943,1.11881,1.11906,24600000.0
2008-10-22 10:58:00,1.11927,1.12015,1.11927,1.1195,22000000.0
2008-10-22 10:59:00,1.11934,1.1195,1.119,1.1195,103600000.0
2008-10-22 11:00:00,1.11945,1.12007,1.11924,1.1196,108800000.0
2008-10-22 11:01:00,1.11913,1.11948,1.11906,1.1192,65000000.0
2008-10-22 11:02:00,1.1194,1.11961,1.11911,1.11911,71600000.0
2008-10-22 11:03:00,1.11884,1.11935,1.11874,1.11874,17200000.0
2008-10-22 11:04:00,1.11891,1.11918,1.11871,1.11871,105000000.0
2008-10-22 11:05:00,1.1189,1.11971,1.11885,1.11963,49200000.0
2008-10-22 11:06:00,1.11958,1.1197,1.11911,1.11911,60600000.0
2008-10-22 11:07:00,1.1191,1.11926,1.11875,1.11915,66400000.0
2008-10-22 11:08:00,1.11932,1.11932,1.11855,1.11893,15000000.0
2008-10-22 11:09:00,1.11945,1.11975,1.11932,1.11967,55600000.0
2008-10-22 11:10:00,1.11949,1.11949,1.1191,1.11947,37000000.0
2008-10-22 11:11:00,1.11855,1.11861,1.11806,1.11817,12400000.0
2008-10-22 11:12:00,1.11849,1.11849,1.11719,1.11719,11200000.0
2008-10-22 11:13:00,1.11581,1.11618,1.11519,1.11618,53000000.0
2008-10-22 11:14:00,1.11643,1.11675,1.1164,1.1164,12600000.0
2008-10-22 11:15:00,1.11689,1.11707,1.11674,1.11685,25000000.0
2008-10-22 11:16:00,1.11689,1.11719,1.11682,1.11706,16600000.0
2008-10-22 11:17:00,1.11702,1.11738,1.11696,1.1172,53000000.0
2008-10-22 11:18:00,1.11698,1.11717,1.11663,1.11663,64400000.0
2008-10-22 11:19:00,1.11668,1.11668,1.11645,1.1166,34400000.0
2008-10-22 11:20:00,1.11651,1.11726,1.11651,1.11726,95400000.0
2008-10-22 11:21:00,1.11762,1.11762,1.11704,1.11726,80800000.0
2008-10-22 11:22:00,1.11754,1.11878,1.11754,1.11877,103800000.0
2008-10-22 11:23:00,1.11937,1.12018,1.11937,1.12018,63000000.0
2008-10-22 11:24:00,1.1198,1.11982,1.11936,1.11936,67400000.0
2008-10-22 11:25:00,1.11936,1.1203,1.11928,1.1203,82600000.0
2008-10-22 11:26:00,1.1198,1.1198,1.11915,1.11915,108400000.0
2008-10-22 11:27:00,1.11914,1.11964,1.11894,1.11905,113600000.0
2008-10-22 11:28:00,1.11883,1.11938,1.1185,1.11938,137100000.0
2008-10-22 11:29:00,1.12004,1.12062,1.12,1.12055,76600000.0
2008-10-22 11:30:00,1.12058,1.12062,1.12019,1.12019,7400000.0
2008-10-22 11:31:00,1.12052,1.12084,1.12025,1.12025,89200000.0
2008-10-22 11:32:00,1.12066,1.12106,1.12047,1.12047,85000000.0
2008-10-22 11:33:00,1.12089,1.12191,1.12089,1.12191,21900000.0
2008-10-22 11:34:00,1.12165,1.12172,1.12136,1.12165,82800000.0
2008-10-22 11:35:00,1.12153,1.1217,1.12107,1.1217,79000000.0
2008-10-22 11:36:00,1.12228,1.12298,1.12221,1.12243,79000000.0
2008-10-22 11:37:00,1.12171,1.12232,1.12153,1.12225,134000000.0
2008-10-22 11:38:00,1.12209,1.12209,1.12123,1.12123,73800000.0
2008-10-22 11:39:00,1.12002,1.12013,1.11967,1.11967,28400000.0
2008-10-22 11:40:00,1.11992,1.12035,1.11961,1.12024,34200000.0
2008-10-22 11:41:00,1.12017,1.12052,1.11983,1.11995,91800000.0
2008-10-22 11:42:00,1.11968,1.11972,1.11852,1.11852,95600000.0
2008-10-22 11:43:00,1.11895,1.11967,1.11869,1.11964,41200000.0
2008-10-22 11:44:00,1.11928,1.1194,1.11891,1.11891,67000000.0
2008-10-22 11:45:00,1.11915,1.12002,1.11915,1.11976,113200000.0
2008-10-22 11:46:00,1.12011,1.1206,1.12009,1.12033,104600000.0
2008-10-22 11:47:00,1.12037,1.12044,1.12004,1.12004,61000000.0
2008-10-22 11:48:00,1.11964,1.12032,1.11958,1.11977,102300000.0
2008-10-22 11:49:00,1.11937,1.12006,1.11906,1.11969,59800000.0
2008-10-22 11:50:00,1.12008,1.1207,1.12008,1.12036,12400000.0
2008-10-22 11:51:00,1.12043,1.1205,1.11991,1.12012,75200000.0
2008-10-22 11:52:00,1.12045,1.12045,1.11987,1.12037,83600000.0
2008-10-22 11:53:00,1.12027,1.12052,1.11987,1.11987,93600000.0
2008-10-22 11:54:00,1.11984,1.11984,1.11919,1.1192,106200000.0
2008-10-22 11:55:00,1.11928,1.11986,1.11926,1.11949,83800000.0
2008-10-22 11:56:00,1.11956,1.12004,1.11956,1.11986,73400000.0
2008-10-22 11:57:00,1.11959,1.11983,1.11922,1.11942,107000000.0
2008-10-22 11:58:00,1.12041,1.12041,1.11996,1.12036,14800000.0
2008-10-22 11:59:00,1.12041,1.12091,1.12035,1.1207,99600000.0
2008-10-22 12:00:00,1.12083,1.1209,1.11985,1.11985,97600000.0
2008-10-22 12:01:00,1.11977,1.12002,1.11939,1.12002,98400000.0
2008-10-22 12:02:00,1.12022,1.12032,1.12001,1.12006,65400000.0
2008-10-22 12:03:00,1.12033,1.12041,1.11971,1.12023,96800000.0
2008-10-22 12:04:00,1.12006,1.12024,1.11978,1.11978,54200000.0
2008-10-22 12:05:00,1.12022,1.12086,1.12022,1.12086,60400000.0
2008-10-22 12:06:00,1.12084,1.12084,1.12003,1.12013,104000000.0
2008-10-22 12:07:00,1.11955,1.11998,1.11886,1.11903,116800000.0
2008-10-22 12:08:00,1.1191,1.11955,1.11901,1.11948,121200000.0
2008-10-22 12:09:00,1.11971,1.12046,1.11964,1.11989,91000000.0
2008-10-22 12:10:00,1.12063,1.12302,1.12063,1.12293,55600000.0
2008-10-22 12:11:00,1.12288,1.12378,1.12288,1.12375,94200000.0
2008-10-22 12:12:00,1.12429,1.12429,1.12339,1.12366,127200000.0
2008-10-22 12:13:00,1.12343,1.12409,1.12343,1.12349,79800000.0
2008-10-22 12:14:00,1.12334,1.1237,1.12329,1.1237,81400000.0
2008-10-22 12:15:00,1.12344,1.12356,1.12271,1.12271,102800000.0
2008-10-22 12:16:00,1.12287,1.12319,1.12259,1.12259,106000000.0
2008-10-22 12:17:00,1.12284,1.12371,1.12278,1.12368,77600000.0
2008-10-22 12:18:00,1.12331,1.12352,1.12299,1.1234,8200000.0
2008-10-22 12:19:00,1.12423,1.12479,1.12372,1.12479,98600000.0
2008-10-22 12:20:00,1.12539,1.12583,1.12476,1.12553,13200000.0
2008-10-22 12:21:00,1.12663,1.12682,1.12544,1.12598,126400000.0
2008-10-22 12:22:00,1.12539,1.12588,1.12503,1.12567,123800000.0
2008-10-22 12:23:00,1.12557,1.12557,1.12472,1.12473,116400000.0
2008-10-22 12:24:00,1.12503,1.12542,1.12479,1.12479,81400000.0
2008-10-22 12:25:00,1.12481,1.12525,1.12462,1.12501,135600000.0
2008-10-22 12:26:00,1.12529,1.12533,1.12474,1.12475,130600000.0
2008-10-22 12:27:00,1.12518,1.12602,1.12518,1.12579,17000000.0
2008-10-22 12:28:00,1.12583,1.12583,1.12543,1.12555,53800000.0
2008-10-22 12:29:00,1.12622,1.12673,1.12622,1.12659,7600000.0
2008-10-22 12:30:00,1.12594,1.12594,1.12503,1.12526,15600000.0
2008-10-22 12:31:00,1.12541,1.12587,1.12476,1.12503,121800000.0
2008-10-22 12:32:00,1.12517,1.12553,1.12434,1.12448,107200000.0
2008-10-22 12:33:00,1.12505,1.12505,1.12444,1.12454,60400000.0
2008-10-22 12:34:00,1.12438,1.12438,1.12341,1.12396,18600000.0
2008-10-22 12:35:00,1.12348,1.12417,1.12314,1.12314,17200000.0
2008-10-22 12:36:00,1.12365,1.12365,1.122,1.12201,67800000.0
2008-10-22 12:37:00,1.1231,1.12354,1.1231,1.12346,42200000.0
2008-10-22 12:38:00,1.12367,1.12373,1.12331,1.12344,79200000.0
2008-10-22 12:39:00,1.12378,1.12467,1.12378,1.12467,132400000.0
2008-10-22 12:40:00,1.12502,1.12546,1.12483,1.12537,85600000.0
2008-10-22 12:41:00,1.12511,1.12511,1.1248,1.12487,105400000.0
2008-10-22 12:42:00,1.12421,1.1246,1.12392,1.12392,88000000.0
2008-10-22 12:43:00,1.12418,1.12445,1.12408,1.12408,11000000.0
2008-10-22 12:44:00,1.12375,1.12403,1.12229,1.12229,72200000.0
2008-10-22 12:45:00,1.12144,1.12222,1.12139,1.12188,96000000.0
2008-10-22 12:46:00,1.12241,1.12278,1.12239,1.12257,114200000.0
2008-10-22 12:47:00,1.12275,1.12309,1.12264,1.12264,68000000.0
2008-10-22 12:48:00,1.12246,1.12275,1.12207,1.12268,69400000.0
2008-10-22 12:49:00,1.12282,1.12282,1.12219,1.12282,8400000.0
2008-10-22 12:50:00,1.12257,1.123,1.12249,1.12276,17400000.0
2008-10-22 12:51:00,1.1224,1.12279,1.1224,1.12251,15000000.0
2008-10-22 12:52:00,1.12228,1.12275,1.12228,1.1224,30200000.0
2008-10-22 12:53:00,1.12212,1.12262,1.12205,1.12225,23200000.0
2008-10-22 12:54:00,1.12238,1.12311,1.12238,1.1231,68800000.0
2008-10-22 12:55:00,1.12291,1.12293,1.12263,1.12293,61000000.0
2008-10-22 12:56:00,1.12307,1.12313,1.12283,1.12286,30600000.0
2008-10-22 12:57:00,1.12216,1.12232,1.1219,1.12205,11600000.0
2008-10-22 12:58:00,1.1216,1.1216,1.12019,1.12053,13600000.0
2008-10-22 12:59:00,1.12119,1.1216,1.12095,1.1216,9200000.0
2008-10-22 13:00:00,1.12088,1.12129,1.12061,1.12099,35200000.0
2008-10-22 13:01:00,1.12119,1.12121,1.12035,1.12086,22800000.0
2008-10-22 13:02:00,1.12127,1.12157,1.12127,1.12143,53800000.0
2008-10-22 13:03:00,1.12118,1.12118,1.12041,1.12041,34200000.0
2008-10-22 13:04:00,1.11992,1.11992,1.11949,1.11988,24400000.0
2008-10-22 13:05:00,1.11911,1.11911,1.11762,1.11762,28600000.0
2008-10-22 13:06:00,1.11766,1.11817,1.11766,1.11807,119200000.0
2008-10-22 13:07:00,1.11804,1.119,1.11804,1.11891,20000000.0
2008-10-22 13:08:00,1.11886,1.11932,1.11886,1.11914,27800000.0
2008-10-22 13:09:00,1.11916,1.12032,1.11912,1.12018,85200000.0
2008-10-22 13:10:00,1.12041,1.12186,1.12041,1.12186,92400000.0
2008-10-22 13:11:00,1.12104,1.12119,1.12092,1.12117,74400000.0
2008-10-22 13:12:00,1.12091,1.12113,1.12068,1.12068,27400000.0
2008-10-22 13:13:00,1.12091,1.1213,1.12091,1.12117,17800000.0
2008-10-22 13:14:00,1.12151,1.12223,1.12142,1.12214,12000000.0
2008-10-22 13:15:00,1.1223,1.123,1.12224,1.123,15400000.0
2008-10-22 13:16:00,1.12281,1.12328,1.1228,1.12294,41400000.0
2008-10-22 13:17:00,1.12245,1.12302,1.12245,1.12257,22200000.0
2008-10-22 13:18:00,1.12334,1.12448,1.12334,1.12421,64800000.0
2008-10-22 13:19:00,1.12485,1.12604,1.12485,1.12586,38400000.0
2008-10-22 13:20:00,1.12528,1.12528,1.12421,1.12421,79000000.0
2008-10-22 13:21:00,1.12383,1.12438,1.12383,1.12438,14800000.0
2008-10-22 13:22:00,1.12447,1.12449,1.12403,1.12403,16800000.0
2008-10-22 13:23:00,1.12431,1.12496,1.12431,1.12496,38400000.0
2008-10-22 13:24:00,1.12492,1.12541,1.12439,1.12541,85600000.0
2008-10-22 13:25:00,1.12507,1.1263,1.12507,1.12561,67200000.0
2008-10-22 13:26:00,1.12534,1.12635,1.12534,1.12559,23000000.0
2008-10-22 13:27:00,1.12531,1.12584,1.12527,1.12549,18600000.0
2008-10-22 13:28:00,1.1252,1.1252,1.12416,1.12439,24400000.0
2008-10-22 13:29:00,1.12508,1.12508,1.12404,1.12404,53400000.0
2008-10-22 13:30:00,1.124,1.12437,1.12393,1.12425,35000000.0
2008-10-22 13:31:00,1.12461,1.12553,1.12449,1.12553,50400000.0
2008-10-22 13:32:00,1.12572,1.1259,1.12541,1.12541,63900000.0
2008-10-22 13:33:00,1.12617,1.1265,1.12588,1.12621,20600000.0
2008-10-22 13:34:00,1.12675,1.12675,1.12599,1.12615,12200000.0
2008-10-22 13:35:00,1.12614,1.12704,1.12614,1.12704,6800000.0
2008-10-22 13:36:00,1.12638,1.12638,1.12591,1.12622,17200000.0
2008-10-22 13:37:00,1.12573,1.12595,1.12565,1.12566,26400000.0
2008-10-22 13:38:00,1.1262,1.12646,1.12601,1.12643,11000000.0
2008-10-22 13:39:00,1.12632,1.12632,1.12549,1.12549,48200000.0
2008-10-22 13:40:00,1.12547,1.1256,1.12474,1.12474,57000000.0
2008-10-22 13:41:00,1.12401,1.12401,1.12376,1.12376,31000000.0
2008-10-22 13:42:00,1.12442,1.12459,1.12442,1.12446,17200000.0
2008-10-22 13:43:00,1.12443,1.1252,1.1238,1.1238,12800000.0
2008-10-22 13:44:00,1.12393,1.12438,1.12393,1.12403,7400000.0
2008-10-22 13:45:00,1.12419,1.12474,1.12407,1.12441,42800000.0
2008-10-22 13:46:00,1.12367,1.12367,1.12281,1.12281,14600000.0
2008-10-22 13:47:00,1.12369,1.12424,1.12369,1.12424,5600000.0
2008-10-22 13:48:00,1.12486,1.12549,1.12476,1.12549,26400000.0
2008-10-22 13:49:00,1.1253,1.12545,1.12464,1.12476,29400000.0
2008-10-22 13:50:00,1.12471,1.12527,1.12467,1.12467,15600000.0
2008-10-22 13:51:00,1.12504,1.12579,1.12504,1.12563,33200000.0
2008-10-22 13:52:00,1.12539,1.12596,1.12532,1.12596,23200000.0
2008-10-22 13:53:00,1.12627,1.12719,1.12627,1.12719,17400000.0
2008-10-22 13:54:00,1.12697,1.12847,1.12697,1.12847,24400000.0
2008-10-22 13:55:00,1.12859,1.12861,1.12806,1.12861,26600000.0
2008-10-22 13:56:00,1.12891,1.12891,1.12854,1.12867,29400000.0
2008-10-22 13:57:00,1.12839,1.12843,1.12822,1.12843,17000000.0
2008-10-22 13:58:00,1.128,1.12867,1.128,1.12867,45800000.0
2008-10-22 13:59:00,1.12888,1.12893,1.12836,1.12852,39000000.0
2008-10-22 14:00:00,1.1284,1.12842,1.12784,1.12784,80600000.0
2008-10-22 14:01:00,1.1281,1.12848,1.128,1.12833,76200000.0
2008-10-22 14:02:00,1.12837,1.12839,1.12813,1.12813,24200000.0
2008-10-22 14:03:00,1.12854,1.12854,1.12776,1.12776,10000000.0
2008-10-22 14:04:00,1.12772,1.12889,1.12772,1.12846,21400000.0
2008-10-22 14:05:00,1.12811,1.12811,1.12736,1.12736,8400000.0
2008-10-22 14:06:00,1.12788,1.12812,1.12762,1.12778,7400000.0
2008-10-22 14:07:00,1.12761,1.12818,1.12761,1.12818,21800000.0
2008-10-22 14:08:00,1.12824,1.1285,1.12818,1.12832,76400000.0
2008-10-22 14:09:00,1.12831,1.12831,1.12788,1.12806,8800000.0
2008-10-22 14:10:00,1.1288,1.12895,1.12875,1.12875,6800000.0
2008-10-22 14:11:00,1.12865,1.1292,1.12865,1.129,15400000.0
2008-10-22 14:12:00,1.12897,1.12915,1.12882,1.12889,49400000.0
2008-10-22 14:13:00,1.12911,1.12945,1.12881,1.12945,40200000.0
2008-10-22 14:14:00,1.12946,1.12956,1.12906,1.12945,16400000.0
2008-10-22 14:15:00,1.12921,1.12921,1.12853,1.12865,19000000.0
2008-10-22 14:16:00,1.12906,1.12987,1.12906,1.12948,51200000.0
2008-10-22 14:17:00,1.12951,1.12984,1.12878,1.12878,53800000.0
2008-10-22 14:18:00,1.12891,1.13071,1.12891,1.13071,16000000.0
2008-10-22 14:19:00,1.13076,1.1309,1.13036,1.13066,43400000.0
2008-10-22 14:20:00,1.13064,1.13115,1.13059,1.13071,19000000.0
2008-10-22 14:21:00,1.13095,1.13134,1.13079,1.13083,32400000.0
2008-10-22 14:22:00,1.13076,1.13076,1.12943,1.12954,56800000.0
2008-10-22 14:23:00,1.12997,1.1312,1.12997,1.1312,21600000.0
2008-10-22 14:24:00,1.13137,1.13137,1.12903,1.12903,18600000.0
2008-10-22 14:25:00,1.12908,1.12994,1.12891,1.12986,29600000.0
2008-10-22 14:26:00,1.13091,1.13128,1.13074,1.13089,78400000.0
2008-10-22 14:27:00,1.13119,1.13119,1.13045,1.13045,56800000.0
2008-10-22 14:28:00,1.1295,1.12992,1.12934,1.12973,11600000.0
2008-10-22 14:29:00,1.12924,1.12967,1.12877,1.12967,60000000.0
2008-10-22 14:30:00,1.12936,1.12936,1.12859,1.12859,6800000.0
2008-10-22 14:31:00,1.12824,1.12886,1.12803,1.12827,85400000.0
2008-10-22 14:32:00,1.12846,1.12911,1.12826,1.12826,59400000.0
2008-10-22 14:33:00,1.12857,1.12889,1.12839,1.12871,18400000.0
2008-10-22 14:34:00,1.12851,1.12901,1.12805,1.12805,10600000.0
2008-10-22 14:35:00,1.12793,1.12793,1.12764,1.12764,9000000.0
2008-10-22 14:36:00,1.12764,1.12807,1.12708,1.12807,7600000.0
2008-10-22 14:37:00,1.12781,1.1285,1.12767,1.12777,12200000.0
2008-10-22 14:38:00,1.12802,1.12842,1.12802,1.12842,32500000.0
2008-10-22 14:39:00,1.12845,1.12913,1.12836,1.12844,60400000.0
2008-10-22 14:40:00,1.12903,1.12928,1.12897,1.12928,23800000.0
2008-10-22 14:41:00,1.12956,1.13044,1.12954,1.13044,13800000.0
2008-10-22 14:42:00,1.13015,1.13063,1.12993,1.13063,11200000.0
2008-10-22 14:43:00,1.13104,1.13174,1.13048,1.13174,9000000.0
2008-10-22 14:44:00,1.13124,1.13182,1.131,1.131,24600000.0
2008-10-22 14:45:00,1.13062,1.13097,1.13004,1.13052,10000000.0
2008-10-22 14:46:00,1.13003,1.13014,1.12989,1.12989,68200000.0
2008-10-22 14:47:00,1.12987,1.13009,1.12983,1.13009,41000000.0
2008-10-22 14:48:00,1.13007,1.13031,1.12999,1.12999,6800000.0
2008-10-22 14:49:00,1.13037,1.13169,1.13037,1.1312,33000000.0
2008-10-22 14:50:00,1.13068,1.13076,1.1303,1.13032,64200000.0
2008-10-22 14:51:00,1.1305,1.13112,1.13038,1.13101,50800000.0
2008-10-22 14:52:00,1.13088,1.13097,1.13046,1.13097,51200000.0
2008-10-22 14:53:00,1.13103,1.13148,1.13092,1.13126,69600000.0
2008-10-22 14:54:00,1.13137,1.13171,1.1311,1.13141,22600000.0
2008-10-22 14:55:00,1.13198,1.13239,1.13165,1.13239,22000000.0
2008-10-22 14:56:00,1.13198,1.13203,1.13145,1.13145,122400000.0
2008-10-22 14:57:00,1.13096,1.13134,1.13088,1.13122,141000000.0
2008-10-22 14:58:00,1.13122,1.13169,1.13105,1.13138,69000000.0
2008-10-22 14:59:00,1.13129,1.13138,1.13071,1.13071,17200000.0
2008-10-22 15:00:00,1.13067,1.13087,1.13045,1.13087,23800000.0
2008-10-22 15:01:00,1.13118,1.13142,1.13118,1.13142,32000000.0
2008-10-22 15:02:00,1.13138,1.13138,1.1312,1.13123,24200000.0
2008-10-22 15:03:00,1.13116,1.13131,1.13074,1.13124,25400000.0
2008-10-22 15:04:00,1.13115,1.13115,1.13023,1.13023,50600000.0
2008-10-22 15:05:00,1.12985,1.13027,1.1297,1.12983,51800000.0
2008-10-22 15:06:00,1.12985,1.12985,1.12937,1.12963,98400000.0
2008-10-22 15:07:00,1.12922,1.12922,1.12863,1.12863,72800000.0
2008-10-22 15:08:00,1.12821,1.1285,1.12821,1.12849,31000000.0
2008-10-22 15:09:00,1.12842,1.12865,1.12835,1.12865,17800000.0
2008-10-22 15:10:00,1.12853,1.12886,1.1283,1.12886,20200000.0
2008-10-22 15:11:00,1.1293,1.1296,1.1293,1.1296,41800000.0
2008-10-22 15:12:00,1.12947,1.13003,1.12934,1.12934,37000000.0
2008-10-22 15:13:00,1.12931,1.12959,1.12931,1.12955,34000000.0
2008-10-22 15:14:00,1.12954,1.12965,1.12932,1.12945,43600000.0
2008-10-22 15:15:00,1.12944,1.12993,1.12944,1.12974,31400000.0
2008-10-22 15:16:00,1.13008,1.13008,1.12987,1.12994,28600000.0
2008-10-22 15:17:00,1.13008,1.13063,1.12962,1.12962,80200000.0
2008-10-22 15:18:00,1.12902,1.1296,1.12902,1.12906,13800000.0
2008-10-22 15:19:00,1.12894,1.12917,1.12865,1.12876,47200000.0
2008-10-22 15:20:00,1.12923,1.12973,1.12923,1.12962,54200000.0
2008-10-22 15:21:00,1.12884,1.12999,1.12884,1.12981,6400000.0
2008-10-22 15:22:00,1.13075,1.13109,1.13075,1.13108,27000000.0
2008-10-22 15:23:00,1.13102,1.13102,1.13049,1.1309,50400000.0
2008-10-22 15:24:00,1.13067,1.13079,1.13059,1.13066,54200000.0
2008-10-22 15:25:00,1.13044,1.13044,1.12982,1.12991,70000000.0
2008-10-22 15:26:00,1.13052,1.13079,1.12998,1.13045,127600000.0
2008-10-22 15:27:00,1.13017,1.13079,1.13014,1.13079,91800000.0
2008-10-22 15:28:00,1.13132,1.13132,1.1307,1.1307,104200000.0
2008-10-22 15:29:00,1.13029,1.13051,1.13019,1.13031,9400000.0
2008-10-22 15:30:00,1.13051,1.1308,1.13003,1.13003,10600000.0
2008-10-22 15:31:00,1.12938,1.12947,1.12896,1.12945,27000000.0
2008-10-22 15:32:00,1.13008,1.13027,1.12917,1.12917,15200000.0
2008-10-22 15:33:00,1.12944,1.12968,1.12944,1.12968,3200000.0
2008-10-22 15:34:00,1.1301,1.13043,1.1296,1.12988,127600000.0
2008-10-22 15:35:00,1.12993,1.13071,1.12993,1.13054,48400000.0
2008-10-22 15:36:00,1.13019,1.13068,1.13008,1.13042,22200000.0
2008-10-22 15:37:00,1.13063,1.13087,1.13015,1.13015,107400000.0
2008-10-22 15:38:00,1.13013,1.13036,1.1299,1.12993,59400000.0
2008-10-22 15:39:00,1.13042,1.13048,1.1296,1.1296,36000000.0
2008-10-22 15:40:00,1.12988,1.13114,1.12988,1.13112,43400000.0
2008-10-22 15:41:00,1.13136,1.13144,1.13097,1.13107,103200000.0
2008-10-22 15:42:00,1.13125,1.13127,1.13086,1.13118,72200000.0
2008-10-22 15:43:00,1.13118,1.13118,1.13086,1.13086,11600000.0
2008-10-22 15:44:00,1.13081,1.13081,1.13025,1.13063,17400000.0
2008-10-22 15:45:00,1.13056,1.13074,1.13053,1.13068,40600000.0
2008-10-22 15:46:00,1.13051,1.13052,1.13011,1.13028,27600000.0
2008-10-22 15:47:00,1.13076,1.13076,1.13061,1.13061,23200000.0
2008-10-22 15:48:00,1.13018,1.13018,1.12961,1.12961,45400000.0
2008-10-22 15:49:00,1.1291,1.12923,1.12879,1.12913,59200000.0
2008-10-22 15:50:00,1.12912,1.12912,1.12848,1.12852,16400000.0
2008-10-22 15:51:00,1.12846,1.12883,1.12826,1.12877,29600000.0
2008-10-22 15:52:00,1.12835,1.12857,1.12793,1.12793,15400000.0
2008-10-22 15:53:00,1.1282,1.1282,1.12675,1.12777,41600000.0
2008-10-22 15:54:00,1.12806,1.12806,1.12762,1.12802,34000000.0
2008-10-22 15:55:00,1.12808,1.12812,1.12692,1.12692,24000000.0
2008-10-22 15:56:00,1.1265,1.12678,1.12622,1.12669,19600000.0
2008-10-22 15:57:00,1.127,1.12714,1.12674,1.12714,21200000.0
2008-10-22 15:58:00,1.12658,1.12737,1.1265,1.12737,21400000.0
2008-10-22 15:59:00,1.12644,1.12674,1.1258,1.12582,11600000.0
2008-10-22 16:00:00,1.12566,1.12566,1.1232,1.12329,23400000.0
2008-10-22 16:01:00,1.1232,1.12405,1.1232,1.12405,18400000.0
2008-10-22 16:02:00,1.12437,1.12485,1.12389,1.12485,14600000.0
2008-10-22 16:03:00,1.12482,1.1259,1.12482,1.12563,11000000.0
2008-10-22 16:04:00,1.12565,1.12598,1.12527,1.12548,25200000.0
2008-10-22 16:05:00,1.12525,1.12613,1.12525,1.12613,17800000.0
2008-10-22 16:06:00,1.12579,1.1263,1.12557,1.12557,18000000.0
2008-10-22 16:07:00,1.12584,1.12633,1.12584,1.12633,10400000.0
2008-10-22 16:08:00,1.12645,1.12645,1.125,1.125,29200000.0
2008-10-22 16:09:00,1.12482,1.12517,1.12477,1.12509,29200000.0
2008-10-22 16:10:00,1.12573,1.12599,1.12537,1.12599,25400000.0
2008-10-22 16:11:00,1.12592,1.1262,1.12552,1.12567,28200000.0
2008-10-22 16:12:00,1.12608,1.127,1.12555,1.127,22800000.0
2008-10-22 16:13:00,1.12694,1.12694,1.12609,1.12657,25400000.0
2008-10-22 16:14:00,1.12739,1.12777,1.12725,1.12777,20600000.0
2008-10-22 16:15:00,1.12776,1.12826,1.12776,1.12824,8400000.0
2008-10-22 16:16:00,1.12789,1.12876,1.12789,1.12874,12600000.0
2008-10-22 16:17:00,1.12926,1.12989,1.12908,1.12944,18600000.0
2008-10-22 16:18:00,1.12934,1.12934,1.1286,1.12879,12800000.0
2008-10-22 16:19:00,1.12878,1.12975,1.12878,1.1294,26800000.0
2008-10-22 16:20:00,1.1298,1.13033,1.12962,1.13028,11000000.0
2008-10-22 16:21:00,1.1307,1.13087,1.13041,1.13041,11400000.0
2008-10-22 16:22:00,1.13045,1.13052,1.12999,1.12999,19800000.0
2008-10-22 16:23:00,1.13002,1.13099,1.13002,1.13099,17800000.0
2008-10-22 16:24:00,1.13188,1.13327,1.13188,1.1325,18000000.0
2008-10-22 16:25:00,1.1322,1.13257,1.13193,1.13197,16800000.0
2008-10-22 16:26:00,1.13292,1.1344,1.13292,1.1344,19400000.0
2008-10-22 16:27:00,1.13427,1.13475,1.13424,1.13468,16000000.0
2008-10-22 16:28:00,1.13411,1.13459,1.13407,1.13444,19800000.0
2008-10-22 16:29:00,1.13478,1.1359,1.13478,1.1359,14800000.0
2008-10-22 16:30:00,1.13581,1.13596,1.13544,1.13544,20600000.0
2008-10-22 16:31:00,1.13521,1.13521,1.13413,1.13413,9400000.0
2008-10-22 16:32:00,1.13426,1.13445,1.1336,1.13445,27600000.0
2008-10-22 16:33:00,1.13543,1.13543,1.13375,1.13386,13200000.0
2008-10-22 16:34:00,1.13335,1.13346,1.13283,1.13346,25200000.0
2008-10-22 16:35:00,1.1334,1.13341,1.13255,1.13271,19600000.0
2008-10-22 16:36:00,1.13304,1.13304,1.13163,1.13163,25800000.0
2008-10-22 16:37:00,1.13152,1.13166,1.13124,1.13131,22200000.0
2008-10-22 16:38:00,1.13077,1.13088,1.12965,1.12965,17500000.0
2008-10-22 16:39:00,1.1291,1.12919,1.129,1.12905,14600000.0
2008-10-22 16:40:00,1.1292,1.12942,1.12872,1.12899,27600000.0
2008-10-22 16:41:00,1.12901,1.12901,1.12876,1.12876,14800000.0
2008-10-22 16:42:00,1.12877,1.12907,1.12826,1.12831,28600000.0
2008-10-22 16:43:00,1.12779,1.12827,1.12744,1.12827,21200000.0
2008-10-22 16:44:00,1.12848,1.12907,1.12848,1.129,14000000.0
2008-10-22 16:45:00,1.12861,1.12861,1.12725,1.12725,12200000.0
2008-10-22 16:46:00,1.12731,1.12789,1.12694,1.12782,15800000.0
2008-10-22 16:47:00,1.12799,1.12809,1.12771,1.12801,19800000.0
2008-10-22 16:48:00,1.12681,1.12685,1.12609,1.1266,20600000.0
2008-10-22 16:49:00,1.1268,1.1272,1.12637,1.12706,22400000.0
2008-10-22 16:50:00,1.12826,1.12854,1.12809,1.12824,13600000.0
2008-10-22 16:51:00,1.12914,1.12963,1.1289,1.12942,28800000.0
2008-10-22 16:52:00,1.12942,1.13056,1.12942,1.13056,15600000.0
2008-10-22 16:53:00,1.13088,1.13105,1.13023,1.13087,20200000.0
2008-10-22 16:54:00,1.13075,1.1315,1.13075,1.13133,13600000.0
2008-10-22 16:55:00,1.13224,1.13397,1.13189,1.13397,22600000.0
2008-10-22 16:56:00,1.13424,1.1346,1.13298,1.13298,16200000.0
2008-10-22 16:57:00,1.13336,1.13404,1.13322,1.13372,33600000.0
2008-10-22 16:58:00,1.13402,1.13402,1.13354,1.13365,11000000.0
2008-10-22 16:59:00,1.13326,1.13326,1.13215,1.13234,17600000.0
2008-10-22 17:00:00,1.13241,1.13344,1.13241,1.13344,17600000.0
2008-10-22 17:01:00,1.13263,1.13277,1.13201,1.13269,13200000.0
2008-10-22 17:02:00,1.13266,1.13298,1.13143,1.13143,14400000.0
2008-10-22 17:03:00,1.13032,1.13089,1.13029,1.1305,11800000.0
2008-10-22 17:04:00,1.13102,1.13111,1.13042,1.13101,26400000.0
2008-10-22 17:05:00,1.13032,1.13108,1.13032,1.13088,22400000.0
2008-10-22 17:06:00,1.13131,1.13169,1.13081,1.13136,9800000.0
2008-10-22 17:07:00,1.13151,1.13239,1.13108,1.13239,19400000.0
2008-10-22 17:08:00,1.13286,1.13297,1.13258,1.13258,19200000.0
2008-10-22 17:09:00,1.13253,1.13304,1.13253,1.13284,33600000.0
2008-10-22 17:10:00,1.13248,1.13287,1.13213,1.13248,37700000.0
2008-10-22 17:11:00,1.13241,1.13247,1.132,1.13201,20800000.0
2008-10-22 17:12:00,1.13214,1.13256,1.13182,1.13256,17600000.0
2008-10-22 17:13:00,1.1332,1.13364,1.13311,1.1332,12200000.0
2008-10-22 17:14:00,1.13338,1.13341,1.13315,1.13317,16200000.0
2008-10-22 17:15:00,1.1331,1.1341,1.1331,1.1341,11000000.0
2008-10-22 17:16:00,1.1339,1.13426,1.13326,1.13373,21000000.0
2008-10-22 17:17:00,1.1331,1.13346,1.13277,1.13322,18400000.0
2008-10-22 17:18:00,1.13339,1.1338,1.13329,1.13357,16400000.0
2008-10-22 17:19:00,1.13337,1.13387,1.13273,1.13387,23200000.0
2008-10-22 17:20:00,1.1339,1.13402,1.13349,1.13362,25200000.0
2008-10-22 17:21:00,1.13345,1.13345,1.13245,1.13295,9400000.0
2008-10-22 17:22:00,1.13335,1.13379,1.13313,1.13324,25400000.0
2008-10-22 17:23:00,1.13295,1.13421,1.13295,1.13421,10000000.0
2008-10-22 17:24:00,1.13394,1.13435,1.13364,1.13389,19600000.0
2008-10-22 17:25:00,1.13386,1.13398,1.13355,1.13369,9400000.0
2008-10-22 17:26:00,1.13369,1.13405,1.13361,1.13361,12000000.0
2008-10-22 17:27:00,1.13338,1.13338,1.1323,1.13306,29200000.0
2008-10-22 17:28:00,1.13371,1.1345,1.13371,1.13418,20400000.0
2008-10-22 17:29:00,1.13437,1.13486,1.13431,1.13451,23200000.0
2008-10-22 17:30:00,1.13474,1.13509,1.1345,1.13468,17600000.0
2008-10-22 17:31:00,1.13501,1.13501,1.13437,1.13451,19400000.0
2008-10-22 17:32:00,1.13425,1.13434,1.13344,1.13416,27400000.0
2008-10-22 17:33:00,1.13429,1.13463,1.1341,1.13429,19600000.0
2008-10-22 17:34:00,1.1339,1.1345,1.13387,1.1344,20600000.0
2008-10-22 17:35:00,1.13433,1.13448,1.13391,1.13391,11000000.0
2008-10-22 17:36:00,1.13371,1.13382,1.13352,1.13352,17400000.0
2008-10-22 17:37:00,1.13367,1.1339,1.13289,1.13289,15400000.0
2008-10-22 17:38:00,1.13223,1.13298,1.13223,1.13238,20000000.0
2008-10-22 17:39:00,1.13233,1.13267,1.13197,1.132,15200000.0
2008-10-22 17:40:00,1.13159,1.13164,1.1312,1.13164,17800000.0
2008-10-22 17:41:00,1.13113,1.13142,1.13113,1.13134,7600000.0
2008-10-22 17:42:00,1.13183,1.13236,1.13159,1.13177,12200000.0
2008-10-22 17:43:00,1.13107,1.13129,1.13069,1.13129,19800000.0
2008-10-22 17:44:00,1.1315,1.13193,1.13111,1.13142,8800000.0
2008-10-22 17:45:00,1.13113,1.13181,1.13113,1.13123,26200000.0
2008-10-22 17:46:00,1.13078,1.13078,1.12871,1.12871,18000000.0
2008-10-22 17:47:00,1.12698,1.12819,1.12688,1.12819,10000000.0
2008-10-22 17:48:00,1.12788,1.12799,1.12737,1.12759,19800000.0
2008-10-22 17:49:00,1.12802,1.12821,1.12756,1.12821,17400000.0
2008-10-22 17:50:00,1.12745,1.12815,1.12745,1.12789,17800000.0
2008-10-22 17:51:00,1.12728,1.12769,1.12712,1.12726,14400000.0
2008-10-22 17:52:00,1.12718,1.12747,1.12684,1.12684,17600000.0
2008-10-22 17:53:00,1.12754,1.12875,1.12754,1.12795,15200000.0
2008-10-22 17:54:00,1.12738,1.12743,1.12691,1.12691,23800000.0
2008-10-22 17:55:00,1.12709,1.12737,1.1269,1.12737,19600000.0
2008-10-22 17:56:00,1.12763,1.12819,1.12742,1.12761,21600000.0
2008-10-22 17:57:00,1.12847,1.12876,1.12801,1.12819,11600000.0
2008-10-22 17:58:00,1.12755,1.12812,1.12725,1.12725,10800000.0
2008-10-22 17:59:00,1.12726,1.12807,1.12707,1.12707,18000000.0
2008-10-22 18:00:00,1.12687,1.12728,1.12644,1.12728,19600000.0
2008-10-22 18:01:00,1.1275,1.1282,1.12704,1.1282,32000000.0
2008-10-22 18:02:00,1.12829,1.12889,1.12784,1.12784,10200000.0
2008-10-22 18:03:00,1.1277,1.12824,1.1274,1.12794,17400000.0
2008-10-22 18:04:00,1.12855,1.12896,1.12814,1.12859,29400000.0
2008-10-22 18:05:00,1.12877,1.12928,1.12853,1.12882,22200000.0
2008-10-22 18:06:00,1.12904,1.12904,1.12859,1.12859,13600000.0
2008-10-22 18:07:00,1.12807,1.12871,1.12802,1.12871,22600000.0
2008-10-22 18:08:00,1.12891,1.12977,1.12866,1.12977,19600000.0
2008-10-22 18:09:00,1.12971,1.13043,1.12971,1.12992,25000000.0
2008-10-22 18:10:00,1.13044,1.13062,1.12994,1.13017,25600000.0
2008-10-22 18:11:00,1.12962,1.13043,1.12958,1.12998,30800000.0
2008-10-22 18:12:00,1.13032,1.13054,1.12982,1.13023,16000000.0
2008-10-22 18:13:00,1.13001,1.13038,1.12955,1.12971,18800000.0
2008-10-22 18:14:00,1.12923,1.12994,1.12909,1.1293,31200000.0
2008-10-22 18:15:00,1.1295,1.1301,1.1295,1.1301,14000000.0
2008-10-22 18:16:00,1.12889,1.12942,1.12877,1.12913,14000000.0
2008-10-22 18:17:00,1.12943,1.13127,1.12943,1.13127,20400000.0
2008-10-22 18:18:00,1.13259,1.13317,1.13246,1.13309,10600000.0
2008-10-22 18:19:00,1.13318,1.1337,1.13318,1.13323,26200000.0
2008-10-22 18:20:00,1.1335,1.1335,1.13263,1.13327,12000000.0
2008-10-22 18:21:00,1.1327,1.1327,1.13205,1.13205,21800000.0
2008-10-22 18:22:00,1.13228,1.13228,1.13209,1.13218,21000000.0
2008-10-22 18:23:00,1.13218,1.13243,1.13212,1.13212,30200000.0
2008-10-22 18:24:00,1.1321,1.13277,1.1321,1.1323,14200000.0
2008-10-22 18:25:00,1.13288,1.13367,1.13258,1.13292,15400000.0
2008-10-22 18:26:00,1.13229,1.13285,1.13224,1.13254,30200000.0
2008-10-22 18:27:00,1.13286,1.13366,1.13286,1.13366,13000000.0
2008-10-22 18:28:00,1.13316,1.13322,1.13248,1.1328,15600000.0
2008-10-22 18:29:00,1.13321,1.1334,1.1328,1.1333,26600000.0
2008-10-22 18:30:00,1.1332,1.13408,1.1332,1.13408,18400000.0
2008-10-22 18:31:00,1.13387,1.13435,1.13384,1.13391,20800000.0
2008-10-22 18:32:00,1.13475,1.13495,1.13383,1.13383,14000000.0
2008-10-22 18:33:00,1.13377,1.13438,1.13377,1.13386,11000000.0
2008-10-22 18:34:00,1.13379,1.13427,1.13379,1.13396,14800000.0
2008-10-22 18:35:00,1.13404,1.1342,1.13316,1.13318,35900000.0
2008-10-22 18:36:00,1.13334,1.13424,1.13334,1.13398,15000000.0
2008-10-22 18:37:00,1.13405,1.13461,1.13389,1.13392,9400000.0
2008-10-22 18:38:00,1.13321,1.1336,1.13303,1.13349,20400000.0
2008-10-22 18:39:00,1.13332,1.13435,1.13332,1.13333,32800000.0
2008-10-22 18:40:00,1.13432,1.13474,1.13427,1.1345,15800000.0
2008-10-22 18:41:00,1.13422,1.13441,1.13403,1.13403,12600000.0
2008-10-22 18:42:00,1.13369,1.13507,1.13369,1.13498,20000000.0
2008-10-22 18:43:00,1.13547,1.13623,1.13547,1.13594,21600000.0
2008-10-22 18:44:00,1.13547,1.13547,1.13487,1.13531,16800000.0
2008-10-22 18:45:00,1.13534,1.13577,1.13519,1.13577,16600000.0
2008-10-22 18:46:00,1.1353,1.13601,1.13509,1.13598,18800000.0
2008-10-22 18:47:00,1.13596,1.136,1.13544,1.13548,13400000.0
2008-10-22 18:48:00,1.13508,1.13508,1.13464,1.13464,10600000.0
2008-10-22 18:49:00,1.13481,1.13555,1.13479,1.13555,14400000.0
2008-10-22 18:50:00,1.13575,1.13623,1.13575,1.13623,13200000.0
2008-10-22 18:51:00,1.13633,1.13633,1.13535,1.13581,19600000.0
2008-10-22 18:52:00,1.13611,1.13642,1.13582,1.13582,10800000.0
2008-10-22 18:53:00,1.13575,1.13651,1.13575,1.13616,24400000.0
2008-10-22 18:54:00,1.136,1.1362,1.13535,1.13581,21800000.0
2008-10-22 18:55:00,1.1359,1.13636,1.13579,1.13617,12200000.0
2008-10-22 18:56:00,1.13591,1.13628,1.13542,1.13567,11000000.0
2008-10-22 18:57:00,1.13563,1.13622,1.13563,1.1359,18000000.0
2008-10-22 18:58:00,1.13634,1.13705,1.13634,1.13677,11600000.0
2008-10-22 18:59:00,1.13651,1.13684,1.1362,1.13684,20200000.0
2008-10-22 19:00:00,1.13693,1.13701,1.13656,1.13701,16200000.0
2008-10-22 19:01:00,1.13626,1.13641,1.13536,1.13537,16600000.0
2008-10-22 19:02:00,1.13551,1.13602,1.13526,1.13531,22800000.0
2008-10-22 19:03:00,1.13525,1.1364,1.13525,1.1364,26400000.0
2008-10-22 19:04:00,1.13652,1.13682,1.13602,1.13621,17000000.0
2008-10-22 19:05:00,1.1362,1.13645,1.13609,1.13645,19800000.0
2008-10-22 19:06:00,1.13673,1.1376,1.13673,1.13747,22800000.0
2008-10-22 19:07:00,1.13709,1.13709,1.13616,1.13679,12400000.0
2008-10-22 19:08:00,1.13701,1.13701,1.13576,1.13587,21800000.0
2008-10-22 19:09:00,1.13559,1.13572,1.13521,1.13534,11200000.0
2008-10-22 19:10:00,1.1349,1.1349,1.13396,1.13413,13000000.0
2008-10-22 19:11:00,1.13353,1.13396,1.13353,1.13365,15000000.0
2008-10-22 19:12:00,1.13372,1.13383,1.13343,1.13357,21800000.0
2008-10-22 19:13:00,1.13396,1.1344,1.13384,1.13384,21200000.0
2008-10-22 19:14:00,1.13337,1.13337,1.13252,1.13291,19200000.0
2008-10-22 19:15:00,1.13333,1.13333,1.13229,1.13229,24800000.0
2008-10-22 19:16:00,1.13281,1.13367,1.13281,1.13343,13000000.0
2008-10-22 19:17:00,1.13362,1.13422,1.13353,1.13353,24400000.0
2008-10-22 19:18:00,1.13428,1.13444,1.13416,1.13418,13200000.0
2008-10-22 19:19:00,1.13429,1.13453,1.134,1.13453,8400000.0
2008-10-22 19:20:00,1.1347,1.13539,1.13468,1.13468,15600000.0
2008-10-22 19:21:00,1.13563,1.1359,1.13478,1.13484,25600000.0
2008-10-22 19:22:00,1.13518,1.13581,1.13518,1.1352,15000000.0
2008-10-22 19:23:00,1.13528,1.13549,1.13517,1.13523,9000000.0
2008-10-22 19:24:00,1.13522,1.13576,1.13508,1.13576,26400000.0
2008-10-22 19:25:00,1.13565,1.13565,1.1351,1.1351,12400000.0
2008-10-22 19:26:00,1.13454,1.13477,1.13319,1.13319,17400000.0
2008-10-22 19:27:00,1.1329,1.13372,1.1329,1.13372,24200000.0
2008-10-22 19:28:00,1.13391,1.13501,1.13383,1.13497,16600000.0
2008-10-22 19:29:00,1.13541,1.13541,1.13498,1.13541,12000000.0
2008-10-22 19:30:00,1.13583,1.13639,1.13583,1.13639,21200000.0
2008-10-22 19:31:00,1.13638,1.13706,1.13585,1.13585,14400000.0
2008-10-22 19:32:00,1.1368,1.13696,1.13633,1.13633,23000000.0
2008-10-22 19:33:00,1.1368,1.1384,1.1368,1.1384,8800000.0
2008-10-22 19:34:00,1.13856,1.13871,1.13815,1.13871,22200000.0
2008-10-22 19:35:00,1.13869,1.13869,1.13819,1.13819,19800000.0
2008-10-22 19:36:00,1.13903,1.13944,1.13888,1.13888,6800000.0
2008-10-22 19:37:00,1.13754,1.13754,1.136,1.136,20000000.0
2008-10-22 19:38:00,1.13629,1.13629,1.1355,1.13594,32000000.0
2008-10-22 19:39:00,1.13617,1.13666,1.13617,1.1362,19400000.0
2008-10-22 19:40:00,1.13609,1.13717,1.13609,1.13663,16400000.0
2008-10-22 19:41:00,1.13686,1.13761,1.13672,1.13687,11400000.0
2008-10-22 19:42:00,1.13634,1.13655,1.13596,1.13602,22800000.0
2008-10-22 19:43:00,1.13628,1.13663,1.136,1.136,11800000.0
2008-10-22 19:44:00,1.13625,1.13625,1.13483,1.13488,20200000.0
2008-10-22 19:45:00,1.13532,1.1365,1.13524,1.1365,18200000.0
2008-10-22 19:46:00,1.13637,1.13637,1.13536,1.1359,11800000.0
2008-10-22 19:47:00,1.13614,1.13649,1.13594,1.13604,19200000.0
2008-10-22 19:48:00,1.1361,1.13658,1.13604,1.13604,17000000.0
2008-10-22 19:49:00,1.13697,1.13732,1.13697,1.13718,15000000.0
2008-10-22 19:50:00,1.13751,1.13787,1.13747,1.13787,17200000.0
2008-10-22 19:51:00,1.13802,1.13846,1.13663,1.13663,16000000.0
2008-10-22 19:52:00,1.13615,1.13695,1.13615,1.13695,21400000.0
2008-10-22 19:53:00,1.13667,1.13714,1.13646,1.13673,11600000.0
2008-10-22 19:54:00,1.13685,1.13685,1.13619,1.13637,14400000.0
2008-10-22 19:55:00,1.13634,1.13704,1.13634,1.13704,9200000.0
2008-10-22 19:56:00,1.13693,1.13693,1.13627,1.13639,19600000.0
2008-10-22 19:57:00,1.13635,1.13635,1.13552,1.13593,29000000.0
2008-10-22 19:58:00,1.13665,1.13665,1.13596,1.13596,16200000.0
2008-10-22 19:59:00,1.13618,1.13643,1.13608,1.13608,17000000.0
2008-10-22 20:00:00,1.13644,1.13677,1.13644,1.1367,19600000.0
2008-10-22 20:01:00,1.13721,1.13721,1.13573,1.13609,7000000.0
2008-10-22 20:02:00,1.13595,1.13686,1.13595,1.13672,11400000.0
2008-10-22 20:03:00,1.13711,1.13762,1.13711,1.13716,12600000.0
2008-10-22 20:04:00,1.13678,1.13803,1.13678,1.13768,7200000.0
2008-10-22 20:05:00,1.13745,1.13781,1.13702,1.13781,23800000.0
2008-10-22 20:06:00,1.13781,1.13833,1.13757,1.13825,11200000.0
2008-10-22 20:07:00,1.13847,1.13862,1.13806,1.13853,18000000.0
2008-10-22 20:08:00,1.1387,1.13901,1.13858,1.13858,9400000.0
2008-10-22 20:09:00,1.13955,1.13972,1.13925,1.13971,15400000.0
2008-10-22 20:10:00,1.13941,1.13985,1.13934,1.13934,20400000.0
2008-10-22 20:11:00,1.13884,1.13884,1.13813,1.13813,14400000.0
2008-10-22 20:12:00,1.13791,1.13846,1.1379,1.13846,23400000.0
2008-10-22 20:13:00,1.13858,1.14062,1.13858,1.14058,11000000.0
2008-10-22 20:14:00,1.13999,1.14086,1.13986,1.14025,13400000.0
2008-10-22 20:15:00,1.1403,1.14058,1.13994,1.14,33000000.0
2008-10-22 20:16:00,1.13983,1.14007,1.1398,1.14007,7800000.0
2008-10-22 20:17:00,1.14026,1.14097,1.14026,1.14038,21000000.0
2008-10-22 20:18:00,1.14,1.14,1.13917,1.13917,13400000.0
2008-10-22 20:19:00,1.13896,1.13907,1.13856,1.13869,12800000.0
2008-10-22 20:20:00,1.13882,1.13882,1.13765,1.13765,29000000.0
2008-10-22 20:21:00,1.13842,1.13842,1.13756,1.13756,22000000.0
2008-10-22 20:22:00,1.13751,1.13814,1.13751,1.13764,14400000.0
2008-10-22 20:23:00,1.13755,1.13879,1.13755,1.13879,5000000.0
2008-10-22 20:24:00,1.14,1.14127,1.14,1.14127,22000000.0
2008-10-22 20:25:00,1.1412,1.1412,1.14075,1.14075,9400000.0
2008-10-22 20:26:00,1.14079,1.14095,1.14063,1.14095,17000000.0
2008-10-22 20:27:00,1.14107,1.14135,1.14107,1.14135,18200000.0
2008-10-22 20:28:00,1.14137,1.14176,1.14116,1.14176,15600000.0
2008-10-22 20:29:00,1.14155,1.14209,1.14131,1.14163,16000000.0
2008-10-22 20:30:00,1.142,1.1421,1.1417,1.1418,12800000.0
2008-10-22 20:31:00,1.14159,1.14159,1.14087,1.14087,12800000.0
2008-10-22 20:32:00,1.14119,1.14119,1.14069,1.14086,11800000.0
2008-10-22 20:33:00,1.14204,1.14204,1.14141,1.14151,9200000.0
2008-10-22 20:34:00,1.14095,1.14129,1.14095,1.14118,21000000.0
2008-10-22 20:35:00,1.14172,1.14244,1.14172,1.14185,23200000.0
2008-10-22 20:36:00,1.14156,1.1417,1.14131,1.14133,17200000.0
2008-10-22 20:37:00,1.14145,1.142,1.14084,1.14167,17800000.0
2008-10-22 20:38:00,1.14093,1.14155,1.14093,1.14107,23600000.0
2008-10-22 20:39:00,1.14134,1.14161,1.14106,1.14161,17200000.0
2008-10-22 20:40:00,1.14117,1.14145,1.14077,1.14077,15400000.0
2008-10-22 20:41:00,1.14029,1.14075,1.13997,1.14014,17800000.0
2008-10-22 20:42:00,1.13971,1.14011,1.13916,1.13934,19200000.0
2008-10-22 20:43:00,1.13917,1.13984,1.13917,1.1395,28400000.0
2008-10-22 20:44:00,1.13971,1.13971,1.13844,1.13853,16600000.0
2008-10-22 20:45:00,1.13861,1.13965,1.13861,1.13965,7400000.0
2008-10-22 20:46:00,1.13981,1.1403,1.13981,1.1403,14600000.0
2008-10-22 20:47:00,1.14051,1.14051,1.13969,1.14003,26800000.0
2008-10-22 20:48:00,1.14031,1.14113,1.14031,1.14074,22000000.0
2008-10-22 20:49:00,1.14075,1.14109,1.1406,1.14076,26200000.0
2008-10-22 20:50:00,1.14008,1.14031,1.13971,1.13978,22000000.0
2008-10-22 20:51:00,1.14141,1.14164,1.14129,1.14158,17800000.0
2008-10-22 20:52:00,1.1414,1.1422,1.1406,1.14086,23200000.0
2008-10-22 20:53:00,1.14099,1.14106,1.14071,1.14073,9400000.0
2008-10-22 20:54:00,1.14068,1.14139,1.14045,1.14139,18200000.0
2008-10-22 20:55:00,1.14123,1.14186,1.14123,1.14186,18000000.0
2008-10-22 20:56:00,1.14212,1.14224,1.14154,1.14154,24200000.0
2008-10-22 20:57:00,1.14175,1.14187,1.1413,1.14142,20600000.0
2008-10-22 20:58:00,1.14163,1.14163,1.1409,1.14095,12600000.0
2008-10-22 20:59:00,1.14097,1.14147,1.13945,1.13945,20400000.0
2008-10-22 21:00:00,1.13983,1.1403,1.1398,1.14011,17600000.0
2008-10-22 21:01:00,1.14047,1.14047,1.13945,1.13945,14200000.0
2008-10-22 21:02:00,1.13903,1.13958,1.13903,1.13925,12400000.0
2008-10-22 21:03:00,1.13953,1.13953,1.13875,1.13882,15800000.0
2008-10-22 21:04:00,1.13764,1.13764,1.13591,1.13591,11800000.0
2008-10-22 21:05:00,1.13748,1.13807,1.13738,1.13807,15200000.0
2008-10-22 21:06:00,1.13781,1.13833,1.13781,1.13798,17000000.0
2008-10-22 21:07:00,1.13792,1.13873,1.13792,1.13863,10600000.0
2008-10-22 21:08:00,1.13857,1.13857,1.13766,1.13771,10800000.0
2008-10-22 21:09:00,1.13757,1.13839,1.13757,1.13783,16000000.0
2008-10-22 21:10:00,1.13861,1.13934,1.13861,1.13933,12200000.0
2008-10-22 21:11:00,1.13943,1.13943,1.1384,1.1384,26400000.0
2008-10-22 21:12:00,1.13863,1.13874,1.13863,1.13864,7200000.0
2008-10-22 21:13:00,1.13886,1.13904,1.13852,1.13872,22000000.0
2008-10-22 21:14:00,1.13898,1.13949,1.13875,1.13938,9600000.0
2008-10-22 21:15:00,1.13935,1.14017,1.13915,1.13997,19000000.0
2008-10-22 21:16:00,1.14051,1.14137,1.14051,1.14105,32600000.0
2008-10-22 21:17:00,1.14107,1.14136,1.14064,1.14064,10000000.0
2008-10-22 21:18:00,1.14082,1.14082,1.13989,1.14007,15600000.0
2008-10-22 21:19:00,1.13963,1.13975,1.13908,1.13916,9000000.0
2008-10-22 21:20:00,1.13904,1.13985,1.13875,1.1393,11200000.0
2008-10-22 21:21:00,1.13931,1.13952,1.13875,1.13875,15400000.0
2008-10-22 21:22:00,1.13862,1.13946,1.13862,1.13874,15200000.0
2008-10-22 21:23:00,1.13816,1.13867,1.13766,1.13867,20000000.0
2008-10-22 21:24:00,1.13891,1.13891,1.13831,1.13854,6200000.0
2008-10-22 21:25:00,1.13858,1.13907,1.13803,1.13893,18600000.0
2008-10-22 21:26:00,1.13928,1.1398,1.13898,1.13951,18200000.0
2008-10-22 21:27:00,1.13918,1.14008,1.13864,1.13864,15800000.0
2008-10-22 21:28:00,1.13874,1.1392,1.13855,1.13868,26600000.0
2008-10-22 21:29:00,1.13877,1.13919,1.13804,1.13919,8800000.0
2008-10-22 21:30:00,1.13988,1.13988,1.13895,1.13895,11200000.0
2008-10-22 21:31:00,1.13951,1.14206,1.13951,1.14206,16400000.0
2008-10-22 21:32:00,1.14232,1.14327,1.14217,1.14299,14000000.0
2008-10-22 21:33:00,1.14168,1.14178,1.14077,1.14118,18000000.0
2008-10-22 21:34:00,1.1401,1.14067,1.1401,1.1406,8200000.0
2008-10-22 21:35:00,1.14048,1.14066,1.13907,1.13907,10200000.0
2008-10-22 21:36:00,1.13873,1.13966,1.13873,1.13912,13200000.0
2008-10-22 21:37:00,1.13893,1.13964,1.1387,1.13964,16400000.0
2008-10-22 21:38:00,1.14018,1.1409,1.14018,1.14052,15800000.0
2008-10-22 21:39:00,1.14003,1.14069,1.14003,1.14051,11200000.0
2008-10-22 21:40:00,1.14061,1.14061,1.14025,1.14056,15400000.0
2008-10-22 21:41:00,1.13956,1.14035,1.13936,1.13992,17600000.0
2008-10-22 21:42:00,1.13995,1.13995,1.13917,1.13956,11600000.0
2008-10-22 21:43:00,1.13953,1.13982,1.13931,1.13938,13400000.0
2008-10-22 21:44:00,1.13986,1.14002,1.13975,1.13991,12600000.0
2008-10-22 21:45:00,1.13941,1.14019,1.13935,1.14019,13200000.0
2008-10-22 21:46:00,1.14061,1.14113,1.13975,1.13975,9800000.0
2008-10-22 21:47:00,1.13962,1.1399,1.1391,1.1397,12800000.0
2008-10-22 21:48:00,1.14058,1.14058,1.14006,1.14012,14200000.0
2008-10-22 21:49:00,1.14001,1.14001,1.13952,1.13954,6800000.0
2008-10-22 21:50:00,1.14051,1.14051,1.13978,1.14002,20800000.0
2008-10-22 21:51:00,1.13948,1.13962,1.13947,1.13955,17200000.0
2008-10-22 21:52:00,1.13939,1.13997,1.13939,1.13967,6200000.0
2008-10-22 21:53:00,1.14046,1.14107,1.14046,1.14104,14000000.0
2008-10-22 21:54:00,1.14224,1.14381,1.14224,1.14381,13400000.0
2008-10-22 21:55:00,1.1446,1.14552,1.1446,1.14481,19400000.0
2008-10-22 21:56:00,1.14451,1.14471,1.1443,1.14464,9400000.0
2008-10-22 21:57:00,1.14531,1.14531,1.14213,1.14225,11000000.0
2008-10-22 21:58:00,1.14028,1.14329,1.14017,1.14329,15600000.0
2008-10-22 21:59:00,1.14545,1.14548,1.1443,1.1443,17600000.0
2008-10-22 22:00:00,1.14365,1.14365,1.13865,1.14021,13800000.0
2008-10-22 22:01:00,1.14007,1.14167,1.14007,1.14167,18400000.0
2008-10-22 22:02:00,1.14159,1.14252,1.14151,1.14225,16400000.0
2008-10-22 22:03:00,1.14203,1.14292,1.1419,1.14292,32800000.0
2008-10-22 22:04:00,1.14318,1.14318,1.14111,1.14131,12800000.0
2008-10-22 22:05:00,1.14084,1.14084,1.13939,1.13939,12000000.0
2008-10-22 22:06:00,1.1389,1.1389,1.13702,1.13702,14000000.0
2008-10-22 22:07:00,1.13679,1.13679,1.13538,1.13556,23200000.0
2008-10-22 22:08:00,1.13656,1.1367,1.13608,1.1367,19800000.0
2008-10-22 22:09:00,1.13518,1.13547,1.135,1.13511,11200000.0
2008-10-22 22:10:00,1.13527,1.13532,1.13489,1.13489,11600000.0
2008-10-22 22:11:00,1.13375,1.134,1.13312,1.134,18800000.0
2008-10-22 22:12:00,1.13351,1.13364,1.13224,1.13224,13600000.0
2008-10-22 22:13:00,1.13222,1.13291,1.1322,1.13238,8800000.0
2008-10-22 22:14:00,1.13305,1.13349,1.13305,1.13318,24000000.0
2008-10-22 22:15:00,1.13341,1.13341,1.13261,1.13267,8200000.0
2008-10-22 22:16:00,1.13322,1.13404,1.13291,1.13356,16800000.0
2008-10-22 22:17:00,1.13515,1.136,1.13515,1.13526,11800000.0
2008-10-22 22:18:00,1.13581,1.13727,1.13581,1.13701,15400000.0
2008-10-22 22:19:00,1.13473,1.13473,1.13403,1.13405,21600000.0
2008-10-22 22:20:00,1.13444,1.13444,1.13401,1.13401,16000000.0
2008-10-22 22:21:00,1.13449,1.13522,1.13449,1.135,9800000.0
2008-10-22 22:22:00,1.13459,1.13463,1.13386,1.13386,14200000.0
2008-10-22 22:23:00,1.13346,1.1339,1.13345,1.13383,9400000.0
2008-10-22 22:24:00,1.13447,1.13523,1.13447,1.13519,12200000.0
2008-10-22 22:25:00,1.13543,1.13702,1.13543,1.13702,19800000.0
2008-10-22 22:26:00,1.13718,1.13788,1.13717,1.13747,9400000.0
2008-10-22 22:27:00,1.13648,1.13686,1.13641,1.13651,26000000.0
2008-10-22 22:28:00,1.13676,1.13779,1.13644,1.13747,22200000.0
2008-10-22 22:29:00,1.13747,1.13771,1.13664,1.1368,17000000.0
2008-10-22 22:30:00,1.13746,1.13816,1.13706,1.13816,19600000.0
2008-10-22 22:31:00,1.13904,1.1395,1.13896,1.1395,21200000.0
2008-10-22 22:32:00,1.13903,1.13911,1.13801,1.13801,13600000.0
2008-10-22 22:33:00,1.13844,1.13847,1.13825,1.13834,28600000.0
2008-10-22 22:34:00,1.13864,1.13969,1.13864,1.13969,18000000.0
2008-10-22 22:35:00,1.13981,1.14013,1.13958,1.13972,10800000.0
2008-10-22 22:36:00,1.13947,1.13947,1.13882,1.13932,13000000.0
2008-10-22 22:37:00,1.13913,1.13941,1.13906,1.13906,13400000.0
2008-10-22 22:38:00,1.13879,1.13934,1.13868,1.13883,17400000.0
2008-10-22 22:39:00,1.13926,1.13933,1.13848,1.13933,19400000.0
2008-10-22 22:40:00,1.13934,1.13962,1.13928,1.13931,12600000.0
2008-10-22 22:41:00,1.1388,1.13903,1.1386,1.13877,10600000.0
2008-10-22 22:42:00,1.1391,1.1391,1.13835,1.13893,13000000.0
2008-10-22 22:43:00,1.13757,1.13811,1.13737,1.13757,9000000.0
2008-10-22 22:44:00,1.13784,1.13797,1.1376,1.13785,22800000.0
2008-10-22 22:45:00,1.1379,1.13826,1.1379,1.13802,9200000.0
2008-10-22 22:46:00,1.1381,1.13824,1.1381,1.13816,13400000.0
2008-10-22 22:47:00,1.13842,1.13842,1.13758,1.13758,11600000.0
2008-10-22 22:48:00,1.13749,1.13774,1.13499,1.13499,18000000.0
2008-10-22 22:49:00,1.13571,1.13663,1.13571,1.13663,20400000.0
2008-10-22 22:50:00,1.13621,1.13621,1.13521,1.13563,10000000.0
2008-10-22 22:51:00,1.13418,1.13418,1.13361,1.13397,18800000.0
2008-10-22 22:52:00,1.13393,1.13449,1.13345,1.13349,15400000.0
2008-10-22 22:53:00,1.13339,1.13393,1.13325,1.1333,20400000.0
2008-10-22 22:54:00,1.13372,1.13422,1.13341,1.13391,14600000.0
2008-10-22 22:55:00,1.13565,1.13692,1.13565,1.13692,18000000.0
2008-10-22 22:56:00,1.13703,1.13792,1.13703,1.13792,21400000.0
2008-10-22 22:57:00,1.13744,1.13744,1.13648,1.13648,13400000.0
2008-10-22 22:58:00,1.13641,1.13643,1.13589,1.13603,19800000.0
2008-10-22 22:59:00,1.13581,1.13602,1.13581,1.13592,17800000.0
2008-10-22 23:00:00,1.13581,1.13641,1.13581,1.13612,14400000.0
2008-10-22 23:01:00,1.1367,1.137,1.1359,1.1364,12600000.0
2008-10-22 23:02:00,1.13588,1.13588,1.13434,1.13434,12600000.0
2008-10-22 23:03:00,1.13416,1.1351,1.13416,1.1351,12400000.0
2008-10-22 23:04:00,1.13493,1.135,1.13443,1.13443,18400000.0
2008-10-22 23:05:00,1.13506,1.13552,1.13494,1.13552,14200000.0
2008-10-22 23:06:00,1.13552,1.13556,1.13493,1.13493,14200000.0
2008-10-22 23:07:00,1.13403,1.13412,1.13293,1.13293,7400000.0
2008-10-22 23:08:00,1.13244,1.1329,1.13244,1.13279,9800000.0
2008-10-22 23:09:00,1.13261,1.13314,1.13253,1.13253,18200000.0
2008-10-22 23:10:00,1.1336,1.134,1.1335,1.134,6800000.0
2008-10-22 23:11:00,1.1341,1.1345,1.1338,1.1338,6800000.0
2008-10-22 23:12:00,1.13307,1.13313,1.13272,1.13281,6800000.0
2008-10-22 23:13:00,1.13189,1.13233,1.13177,1.1323,20000000.0
2008-10-22 23:14:00,1.13247,1.13341,1.13211,1.13211,21400000.0
2008-10-22 23:15:00,1.13106,1.13106,1.1294,1.1294,20000000.0
2008-10-22 23:16:00,1.12977,1.12977,1.12911,1.12926,8200000.0
2008-10-22 23:17:00,1.13067,1.13258,1.13067,1.13247,18600000.0
2008-10-22 23:18:00,1.13141,1.13143,1.13101,1.13143,7800000.0
2008-10-22 23:19:00,1.13165,1.13205,1.13157,1.13157,19000000.0
2008-10-22 23:20:00,1.13235,1.13235,1.13201,1.13201,11600000.0
2008-10-22 23:21:00,1.1319,1.1319,1.13076,1.13139,19800000.0
2008-10-22 23:22:00,1.13167,1.13179,1.13089,1.13128,21400000.0
2008-10-22 23:23:00,1.13117,1.13147,1.13105,1.13113,7800000.0
2008-10-22 23:24:00,1.12978,1.12978,1.12896,1.12942,13400000.0
2008-10-22 23:25:00,1.12995,1.13004,1.12917,1.12917,19200000.0
2008-10-22 23:26:00,1.12965,1.13015,1.1296,1.12989,8400000.0
2008-10-22 23:27:00,1.13019,1.13025,1.12957,1.13025,5600000.0
2008-10-22 23:28:00,1.12949,1.13,1.12949,1.1295,16200000.0
2008-10-22 23:29:00,1.12981,1.12992,1.12908,1.12992,20600000.0
2008-10-22 23:30:00,1.12933,1.12977,1.12933,1.12976,27600000.0
2008-10-22 23:31:00,1.12981,1.1304,1.1298,1.13033,22800000.0
2008-10-22 23:32:00,1.12966,1.13006,1.12869,1.12869,15000000.0
2008-10-22 23:33:00,1.12806,1.12887,1.12806,1.12817,13200000.0
2008-10-22 23:34:00,1.1275,1.1283,1.12744,1.12768,15200000.0
2008-10-22 23:35:00,1.12726,1.12765,1.12713,1.12731,7400000.0
2008-10-22 23:36:00,1.12746,1.1283,1.12746,1.12787,15400000.0
2008-10-22 23:37:00,1.12833,1.12873,1.12807,1.12832,16000000.0
2008-10-22 23:38:00,1.12795,1.12823,1.12786,1.12823,9800000.0
2008-10-22 23:39:00,1.12827,1.1289,1.12827,1.12874,32600000.0
2008-10-22 23:40:00,1.1296,1.13,1.1294,1.1298,16000000.0
2008-10-22 23:41:00,1.1297,1.1302,1.1297,1.1302,16000000.0
2008-10-22 23:42:00,1.12938,1.12978,1.12935,1.12935,16000000.0
2008-10-22 23:43:00,1.13004,1.1301,1.1294,1.12971,27000000.0
2008-10-22 23:44:00,1.13011,1.13011,1.13007,1.13007,3400000.0
2008-10-22 23:45:00,1.12977,1.13033,1.12977,1.12989,22000000.0
2008-10-22 23:46:00,1.1307,1.1308,1.1303,1.1307,20000000.0
2008-10-22 23:47:00,1.12967,1.12967,1.12906,1.12909,20000000.0
2008-10-22 23:48:00,1.12959,1.12967,1.12929,1.12963,25400000.0
2008-10-22 23:49:00,1.12989,1.12989,1.12896,1.12896,6800000.0
2008-10-22 23:50:00,1.12948,1.12974,1.12924,1.12964,16400000.0
2008-10-22 23:51:00,1.12976,1.13017,1.12949,1.13011,8400000.0
2008-10-22 23:52:00,1.13034,1.13034,1.12977,1.13032,17800000.0
2008-10-22 23:53:00,1.12997,1.13056,1.12989,1.13016,28400000.0
2008-10-22 23:54:00,1.1309,1.1309,1.1305,1.1305,11200000.0
2008-10-22 23:55:00,1.12962,1.1298,1.12922,1.12922,11200000.0
2008-10-22 23:56:00,1.12955,1.1299,1.12955,1.12988,5000000.0
2008-10-22 23:57:00,1.12986,1.13036,1.12986,1.13036,3600000.0
2008-10-22 23:58:00,1.12984,1.12992,1.12948,1.12956,19400000.0
2008-10-22 23:59:00,1.1304,1.1305,1.1302,1.1303,19000000.0
2008-10-23 00:00:00,1.12964,1.12967,1.12905,1.12915,19000000.0
2008-10-23 00:01:00,1.12906,1.12921,1.12867,1.12921,12200000.0
2008-10-23 00:02:00,1.12902,1.12988,1.12902,1.12988,17800000.0
2008-10-23 00:03:00,1.13037,1.13081,1.13036,1.13036,11600000.0
2008-10-23 00:04:00,1.12993,1.13048,1.1298,1.13048,9200000.0
2008-10-23 00:05:00,1.13086,1.13136,1.13051,1.13054,15800000.0
2008-10-23 00:06:00,1.13042,1.13089,1.13018,1.13089,10400000.0
2008-10-23 00:07:00,1.1311,1.1312,1.13051,1.1312,21400000.0
2008-10-23 00:08:00,1.13131,1.13131,1.13047,1.13047,7400000.0
2008-10-23 00:09:00,1.13061,1.13064,1.13014,1.13036,18800000.0
2008-10-23 00:10:00,1.13048,1.13083,1.1301,1.13021,14200000.0
2008-10-23 00:11:00,1.1308,1.13088,1.13039,1.13039,19400000.0
2008-10-23 00:12:00,1.1319,1.1319,1.1314,1.1316,11200000.0
2008-10-23 00:13:00,1.13023,1.13109,1.13023,1.13109,11200000.0
2008-10-23 00:14:00,1.13129,1.13153,1.13122,1.13142,14800000.0
2008-10-23 00:15:00,1.13095,1.13126,1.13066,1.13103,18800000.0
2008-10-23 00:16:00,1.13072,1.13079,1.13025,1.13045,22800000.0
2008-10-23 00:17:00,1.13032,1.13037,1.12981,1.13007,14400000.0
2008-10-23 00:18:00,1.13003,1.13022,1.12986,1.1299,7800000.0
2008-10-23 00:19:00,1.12976,1.13027,1.12951,1.13014,23800000.0
2008-10-23 00:20:00,1.13004,1.13059,1.12991,1.12999,4600000.0
2008-10-23 00:21:00,1.12982,1.13022,1.12982,1.12993,23800000.0
2008-10-23 00:22:00,1.12985,1.12994,1.12965,1.12974,17600000.0
2008-10-23 00:23:00,1.12974,1.13021,1.12962,1.13021,11600000.0
2008-10-23 00:24:00,1.12996,1.12999,1.12965,1.12983,8400000.0
2008-10-23 00:25:00,1.12964,1.12985,1.12956,1.12956,14800000.0
2008-10-23 00:26:00,1.12942,1.12958,1.12925,1.12948,13400000.0
2008-10-23 00:27:00,1.12916,1.12983,1.12916,1.12943,11000000.0
2008-10-23 00:28:00,1.1289,1.12903,1.12871,1.12877,8400000.0
2008-10-23 00:29:00,1.12807,1.12808,1.12721,1.12782,25400000.0
2008-10-23 00:30:00,1.12839,1.12904,1.12839,1.12862,20200000.0
2008-10-23 00:31:00,1.12888,1.1296,1.12866,1.12893,15800000.0
2008-10-23 00:32:00,1.1291,1.1295,1.1288,1.1288,11000000.0
2008-10-23 00:33:00,1.12889,1.1289,1.12849,1.12875,11600000.0
2008-10-23 00:34:00,1.12845,1.12845,1.12762,1.12762,10400000.0
2008-10-23 00:35:00,1.12791,1.1285,1.12791,1.12836,9400000.0
2008-10-23 00:36:00,1.12801,1.12828,1.12777,1.12792,16800000.0
2008-10-23 00:37:00,1.12802,1.12822,1.12765,1.12822,14600000.0
2008-10-23 00:38:00,1.12823,1.12947,1.12823,1.12947,16600000.0
2008-10-23 00:39:00,1.12942,1.12973,1.12868,1.12868,10600000.0
2008-10-23 00:40:00,1.1294,1.1299,1.1294,1.1296,15400000.0
2008-10-23 00:41:00,1.12901,1.1295,1.12877,1.12904,15400000.0
2008-10-23 00:42:00,1.12858,1.12903,1.1285,1.1289,14800000.0
2008-10-23 00:43:00,1.13,1.13,1.1297,1.13,2600000.0
2008-10-23 00:44:00,1.12894,1.12894,1.12889,1.12889,2600000.0
2008-10-23 00:45:00,1.1302,1.1302,1.1301,1.1301,22400000.0
2008-10-23 00:46:00,1.13008,1.13016,1.12932,1.12932,22400000.0
2008-10-23 00:47:00,1.13005,1.13053,1.12996,1.13035,20800000.0
2008-10-23 00:48:00,1.1294,1.12965,1.1289,1.1289,15800000.0
2008-10-23 00:49:00,1.12944,1.12944,1.12912,1.1294,8000000.0
2008-10-23 00:50:00,1.12973,1.1299,1.12966,1.12966,16200000.0
2008-10-23 00:51:00,1.12894,1.12968,1.12894,1.12968,9000000.0
2008-10-23 00:52:00,1.13065,1.13081,1.13029,1.13059,19200000.0
2008-10-23 00:53:00,1.12993,1.12993,1.12946,1.12979,8800000.0
2008-10-23 00:54:00,1.12955,1.13025,1.12944,1.13007,19600000.0
2008-10-23 00:55:00,1.1305,1.1307,1.1303,1.1303,22800000.0
2008-10-23 00:56:00,1.12965,1.12965,1.12846,1.12866,22800000.0
2008-10-23 00:57:00,1.12921,1.12953,1.12891,1.12953,10400000.0
2008-10-23 00:58:00,1.12924,1.12963,1.12913,1.12913,21400000.0
2008-10-23 00:59:00,1.12878,1.12926,1.12848,1.12848,20200000.0
2008-10-23 01:00:00,1.12829,1.12924,1.12791,1.12924,17000000.0
2008-10-23 01:01:00,1.13032,1.13032,1.12911,1.12911,25400000.0
2008-10-23 01:02:00,1.12884,1.12937,1.12864,1.12894,14800000.0
2008-10-23 01:03:00,1.12979,1.12979,1.1287,1.1287,19200000.0
2008-10-23 01:04:00,1.1283,1.12876,1.12729,1.12729,34600000.0
2008-10-23 01:05:00,1.12694,1.12725,1.12674,1.12684,20000000.0
2008-10-23 01:06:00,1.12764,1.12781,1.12743,1.12759,24800000.0
2008-10-23 01:07:00,1.12703,1.12703,1.12603,1.12609,19200000.0
2008-10-23 01:08:00,1.12556,1.12581,1.12541,1.12541,9000000.0
2008-10-23 01:09:00,1.12492,1.12521,1.12476,1.12476,13400000.0
2008-10-23 01:10:00,1.12484,1.12579,1.12484,1.12508,14200000.0
2008-10-23 01:11:00,1.12528,1.12682,1.12528,1.12682,29200000.0
2008-10-23 01:12:00,1.12566,1.12566,1.12424,1.12424,7600000.0
2008-10-23 01:13:00,1.12496,1.12572,1.12487,1.12528,12800000.0
2008-10-23 01:14:00,1.12545,1.12563,1.1249,1.1249,12200000.0
2008-10-23 01:15:00,1.12465,1.12498,1.12439,1.1246,14200000.0
2008-10-23 01:16:00,1.1243,1.12463,1.1243,1.12439,13200000.0
2008-10-23 01:17:00,1.12428,1.12568,1.12428,1.12568,10800000.0
2008-10-23 01:18:00,1.12591,1.12604,1.12482,1.12532,32400000.0
2008-10-23 01:19:00,1.12554,1.12584,1.12539,1.12539,13200000.0
2008-10-23 01:20:00,1.12569,1.12569,1.12494,1.12542,29500000.0
2008-10-23 01:21:00,1.12567,1.12582,1.12534,1.12582,30000000.0
2008-10-23 01:22:00,1.1263,1.12645,1.12587,1.12618,21800000.0
2008-10-23 01:23:00,1.12584,1.12584,1.12473,1.12473,13000000.0
2008-10-23 01:24:00,1.12515,1.12559,1.12515,1.12533,10400000.0
2008-10-23 01:25:00,1.12538,1.12593,1.12484,1.12484,9000000.0
2008-10-23 01:26:00,1.12433,1.12481,1.12433,1.12481,22400000.0
2008-10-23 01:27:00,1.12492,1.12563,1.12481,1.12563,24600000.0
2008-10-23 01:28:00,1.12572,1.12579,1.12476,1.12478,9800000.0
2008-10-23 01:29:00,1.125,1.12608,1.125,1.12578,17600000.0
2008-10-23 01:30:00,1.12592,1.12592,1.1249,1.1249,13400000.0
2008-10-23 01:31:00,1.12554,1.12602,1.12546,1.12602,13800000.0
2008-10-23 01:32:00,1.12627,1.12629,1.12575,1.12576,19000000.0
2008-10-23 01:33:00,1.12552,1.12552,1.12496,1.12543,26200000.0
2008-10-23 01:34:00,1.12529,1.12566,1.1251,1.12542,15800000.0
2008-10-23 01:35:00,1.12506,1.12548,1.12497,1.12525,17000000.0
2008-10-23 01:36:00,1.12514,1.12525,1.12475,1.12475,24000000.0
2008-10-23 01:37:00,1.12409,1.12445,1.1237,1.1237,12200000.0
2008-10-23 01:38:00,1.12415,1.12506,1.12415,1.12479,15800000.0
2008-10-23 01:39:00,1.12515,1.12547,1.12484,1.12487,10600000.0
2008-10-23 01:40:00,1.12491,1.12596,1.12491,1.12596,12000000.0
2008-10-23 01:41:00,1.12459,1.12512,1.12381,1.12512,8800000.0
2008-10-23 01:42:00,1.12551,1.12594,1.12551,1.12594,14000000.0
2008-10-23 01:43:00,1.12596,1.12596,1.12504,1.12504,14600000.0
2008-10-23 01:44:00,1.1256,1.12565,1.12495,1.12533,15200000.0
2008-10-23 01:45:00,1.12517,1.12584,1.12508,1.12584,24200000.0
2008-10-23 01:46:00,1.12657,1.127,1.12652,1.12652,13400000.0
2008-10-23 01:47:00,1.12724,1.12785,1.12724,1.12785,17600000.0
2008-10-23 01:48:00,1.1276,1.12809,1.12737,1.12791,23200000.0
2008-10-23 01:49:00,1.12781,1.12781,1.12637,1.12699,12200000.0
2008-10-23 01:50:00,1.12725,1.12832,1.12725,1.12821,14800000.0
2008-10-23 01:51:00,1.12818,1.12856,1.12811,1.12829,11000000.0
2008-10-23 01:52:00,1.1285,1.12887,1.12826,1.12826,18400000.0
2008-10-23 01:53:00,1.12794,1.12891,1.12758,1.12891,16200000.0
2008-10-23 01:54:00,1.12895,1.12903,1.12821,1.12878,21200000.0
2008-10-23 01:55:00,1.12894,1.12919,1.1286,1.12919,15400000.0
2008-10-23 01:56:00,1.12788,1.12799,1.12715,1.12715,22000000.0
2008-10-23 01:57:00,1.12726,1.128,1.12719,1.128,18600000.0
2008-10-23 01:58:00,1.12811,1.12819,1.12743,1.1276,19600000.0
2008-10-23 01:59:00,1.1274,1.12747,1.12666,1.12701,16800000.0
2008-10-23 02:00:00,1.12666,1.12666,1.12578,1.12578,20000000.0
2008-10-23 02:01:00,1.12592,1.12624,1.12586,1.126,47900000.0
2008-10-23 02:02:00,1.12589,1.12608,1.12559,1.12559,20800000.0
2008-10-23 02:03:00,1.12542,1.12595,1.12517,1.12595,27000000.0
2008-10-23 02:04:00,1.12623,1.1263,1.126,1.12611,9800000.0
2008-10-23 02:05:00,1.12484,1.12543,1.12478,1.12543,18600000.0
2008-10-23 02:06:00,1.12501,1.12501,1.12408,1.1243,43400000.0
2008-10-23 02:07:00,1.12526,1.12556,1.1251,1.12525,16600000.0
2008-10-23 02:08:00,1.12553,1.12572,1.12498,1.12505,11600000.0
2008-10-23 02:09:00,1.1251,1.12569,1.12473,1.12563,12200000.0
2008-10-23 02:10:00,1.1257,1.12577,1.12499,1.12577,10200000.0
2008-10-23 02:11:00,1.12621,1.12652,1.12597,1.12648,34000000.0
2008-10-23 02:12:00,1.12675,1.12675,1.12472,1.12472,39200000.0
2008-10-23 02:13:00,1.1251,1.12649,1.1251,1.12604,55200000.0
2008-10-23 02:14:00,1.12529,1.12643,1.12529,1.12643,15600000.0
2008-10-23 02:15:00,1.1256,1.12605,1.12501,1.12501,8000000.0
2008-10-23 02:16:00,1.12456,1.126,1.12456,1.12569,53800000.0
2008-10-23 02:17:00,1.12513,1.12571,1.1249,1.12533,67000000.0
2008-10-23 02:18:00,1.12544,1.12585,1.12534,1.12538,39600000.0
2008-10-23 02:19:00,1.12642,1.1265,1.12615,1.1265,10000000.0
2008-10-23 02:20:00,1.12634,1.12637,1.12577,1.12637,17400000.0
2008-10-23 02:21:00,1.12717,1.12747,1.12679,1.12747,17800000.0
2008-10-23 02:22:00,1.12714,1.12722,1.1264,1.1264,58000000.0
2008-10-23 02:23:00,1.12648,1.12747,1.1264,1.12747,10400000.0
2008-10-23 02:24:00,1.12727,1.12727,1.12594,1.12594,51400000.0
2008-10-23 02:25:00,1.12571,1.1264,1.12571,1.1264,2600000.0
2008-10-23 02:26:00,1.12603,1.12698,1.12575,1.12698,26800000.0
2008-10-23 02:27:00,1.12656,1.1278,1.12637,1.12685,79800000.0
2008-10-23 02:28:00,1.12693,1.12711,1.12662,1.12711,10000000.0
2008-10-23 02:29:00,1.12697,1.12697,1.12501,1.12501,19200000.0
2008-10-23 02:30:00,1.12571,1.1267,1.12501,1.1267,16400000.0
2008-10-23 02:31:00,1.12693,1.12747,1.12686,1.12747,29400000.0
2008-10-23 02:32:00,1.12734,1.12785,1.12685,1.12698,75200000.0
2008-10-23 02:33:00,1.1262,1.12699,1.12602,1.12642,45800000.0
2008-10-23 02:34:00,1.12685,1.12685,1.12496,1.12542,19600000.0
2008-10-23 02:35:00,1.12534,1.12643,1.12534,1.1264,15400000.0
2008-10-23 02:36:00,1.12652,1.12652,1.12572,1.12572,17800000.0
2008-10-23 02:37:00,1.1253,1.1253,1.12462,1.12462,28800000.0
2008-10-23 02:38:00,1.12384,1.12393,1.1233,1.12386,11400000.0
2008-10-23 02:39:00,1.12394,1.12407,1.12358,1.12407,17400000.0
2008-10-23 02:40:00,1.12416,1.12416,1.12353,1.12396,20200000.0
2008-10-23 02:41:00,1.12383,1.12449,1.12383,1.12384,13000000.0
2008-10-23 02:42:00,1.12389,1.12413,1.12354,1.12363,103800000.0
2008-10-23 02:43:00,1.12364,1.12395,1.12364,1.1238,21200000.0
2008-10-23 02:44:00,1.12476,1.12505,1.12476,1.12505,8200000.0
2008-10-23 02:45:00,1.12556,1.12604,1.1253,1.12538,71400000.0
2008-10-23 02:46:00,1.12518,1.12568,1.125,1.125,8800000.0
2008-10-23 02:47:00,1.12498,1.12498,1.12434,1.12454,71800000.0
2008-10-23 02:48:00,1.1242,1.12459,1.12365,1.12365,12600000.0
2008-10-23 02:49:00,1.12325,1.12362,1.12313,1.12362,12400000.0
2008-10-23 02:50:00,1.12351,1.12397,1.12351,1.1238,14000000.0
2008-10-23 02:51:00,1.12415,1.12536,1.12415,1.12536,10800000.0
2008-10-23 02:52:00,1.12539,1.12604,1.12512,1.12604,33800000.0
2008-10-23 02:53:00,1.12615,1.12631,1.12591,1.12631,16800000.0
2008-10-23 02:54:00,1.12683,1.12719,1.1266,1.12719,53800000.0
2008-10-23 02:55:00,1.12692,1.127,1.1267,1.1267,7400000.0
2008-10-23 02:56:00,1.12683,1.12683,1.12514,1.12514,21200000.0
2008-10-23 02:57:00,1.12502,1.12512,1.1247,1.12483,73000000.0
2008-10-23 02:58:00,1.12478,1.12478,1.12385,1.12403,20000000.0
2008-10-23 02:59:00,1.12383,1.12383,1.12345,1.12346,16800000.0
2008-10-23 03:00:00,1.12286,1.12343,1.12286,1.12343,52600000.0
2008-10-23 03:01:00,1.12395,1.12395,1.12282,1.12336,7800000.0
2008-10-23 03:02:00,1.12224,1.12279,1.12222,1.12263,66800000.0
2008-10-23 03:03:00,1.12304,1.12309,1.12266,1.12301,14200000.0
2008-10-23 03:04:00,1.12268,1.1233,1.12268,1.12275,40200000.0
2008-10-23 03:05:00,1.12285,1.12331,1.12242,1.12242,17400000.0
2008-10-23 03:06:00,1.12332,1.12332,1.12287,1.1232,11800000.0
2008-10-23 03:07:00,1.12378,1.12393,1.12373,1.12378,14800000.0
2008-10-23 03:08:00,1.12373,1.12448,1.1233,1.12448,15200000.0
2008-10-23 03:09:00,1.1247,1.125,1.1246,1.1248,12800000.0
2008-10-23 03:10:00,1.12442,1.12442,1.12379,1.12391,12800000.0
2008-10-23 03:11:00,1.12316,1.12327,1.12302,1.12327,22400000.0
2008-10-23 03:12:00,1.1231,1.12327,1.12294,1.12327,18400000.0
2008-10-23 03:13:00,1.1234,1.12376,1.12294,1.12306,29800000.0
2008-10-23 03:14:00,1.1227,1.12314,1.12249,1.12314,14600000.0
2008-10-23 03:15:00,1.12314,1.1233,1.12312,1.12324,12200000.0
2008-10-23 03:16:00,1.12344,1.12427,1.12344,1.1242,32600000.0
2008-10-23 03:17:00,1.12418,1.12418,1.12202,1.12203,6800000.0
2008-10-23 03:18:00,1.12258,1.12301,1.12258,1.12301,18600000.0
2008-10-23 03:19:00,1.12308,1.1232,1.12291,1.12312,32000000.0
2008-10-23 03:20:00,1.12336,1.12336,1.12313,1.12323,11800000.0
2008-10-23 03:21:00,1.12223,1.12313,1.12223,1.12286,17800000.0
2008-10-23 03:22:00,1.12254,1.12339,1.12254,1.12319,13200000.0
2008-10-23 03:23:00,1.12263,1.1235,1.12257,1.12288,22400000.0
2008-10-23 03:24:00,1.1225,1.1225,1.1216,1.12171,14000000.0
2008-10-23 03:25:00,1.12192,1.12274,1.12192,1.12263,6800000.0
2008-10-23 03:26:00,1.12266,1.1228,1.1226,1.1226,3600000.0
2008-10-23 03:27:00,1.12276,1.12276,1.12217,1.12217,20800000.0
2008-10-23 03:28:00,1.12224,1.1226,1.12221,1.12221,18200000.0
2008-10-23 03:29:00,1.12144,1.12144,1.12098,1.12128,42600000.0
2008-10-23 03:30:00,1.12102,1.12112,1.1206,1.12112,12200000.0
2008-10-23 03:31:00,1.12138,1.1223,1.12138,1.12222,9400000.0
2008-10-23 03:32:00,1.12145,1.12209,1.12145,1.12196,18600000.0
2008-10-23 03:33:00,1.12175,1.12182,1.12135,1.12135,26800000.0
2008-10-23 03:34:00,1.12211,1.12236,1.12193,1.12224,19700000.0
2008-10-23 03:35:00,1.12138,1.1216,1.1211,1.12153,6200000.0
2008-10-23 03:36:00,1.1211,1.12143,1.12086,1.12086,13600000.0
2008-10-23 03:37:00,1.12094,1.12133,1.12084,1.12112,15400000.0
2008-10-23 03:38:00,1.1221,1.1222,1.1221,1.1221,17600000.0
2008-10-23 03:39:00,1.12082,1.12116,1.12082,1.12116,17600000.0
2008-10-23 03:40:00,1.12176,1.12192,1.12164,1.12174,8400000.0
2008-10-23 03:41:00,1.12187,1.12203,1.1218,1.12203,4800000.0
2008-10-23 03:42:00,1.12155,1.12182,1.12155,1.12165,9800000.0
2008-10-23 03:43:00,1.1215,1.12181,1.12127,1.12127,12200000.0
2008-10-23 03:44:00,1.12088,1.12181,1.12088,1.12181,13200000.0
2008-10-23 03:45:00,1.12282,1.12335,1.12278,1.12317,7800000.0
2008-10-23 03:46:00,1.12308,1.12308,1.12293,1.12294,6800000.0
2008-10-23 03:47:00,1.12313,1.12364,1.12313,1.1236,9800000.0
2008-10-23 03:48:00,1.12393,1.12434,1.12392,1.12414,26000000.0
2008-10-23 03:49:00,1.12391,1.12399,1.12319,1.12319,7400000.0
2008-10-23 03:50:00,1.12221,1.12251,1.12214,1.12228,20600000.0
2008-10-23 03:51:00,1.12284,1.12284,1.12228,1.12232,31400000.0
2008-10-23 03:52:00,1.12222,1.12258,1.12204,1.12222,18400000.0
2008-10-23 03:53:00,1.12197,1.12197,1.12126,1.12141,12400000.0
2008-10-23 03:54:00,1.12162,1.12198,1.12106,1.12106,21000000.0
2008-10-23 03:55:00,1.12013,1.12107,1.12013,1.12097,11200000.0
2008-10-23 03:56:00,1.12071,1.12095,1.12071,1.12075,23000000.0
2008-10-23 03:57:00,1.12096,1.12119,1.12096,1.12116,23400000.0
2008-10-23 03:58:00,1.12201,1.12201,1.12079,1.12108,18200000.0
2008-10-23 03:59:00,1.12168,1.12183,1.12157,1.12157,22000000.0
2008-10-23 04:00:00,1.12153,1.1217,1.12153,1.12165,32600000.0
2008-10-23 04:01:00,1.12154,1.12162,1.12132,1.12153,23000000.0
2008-10-23 04:02:00,1.12132,1.1216,1.12124,1.12125,22000000.0
2008-10-23 04:03:00,1.12196,1.12196,1.12132,1.12162,48200000.0
2008-10-23 04:04:00,1.1222,1.12252,1.1222,1.12233,9800000.0
2008-10-23 04:05:00,1.12194,1.12194,1.12111,1.12111,23000000.0
2008-10-23 04:06:00,1.12135,1.12165,1.12116,1.12139,77200000.0
2008-10-23 04:07:00,1.12137,1.1218,1.12119,1.12139,61200000.0
2008-10-23 04:08:00,1.1212,1.12147,1.12099,1.12136,58400000.0
2008-10-23 04:09:00,1.12131,1.12146,1.12131,1.12146,8200000.0
2008-10-23 04:10:00,1.12195,1.12238,1.12195,1.12238,20600000.0
2008-10-23 04:11:00,1.12177,1.12203,1.12165,1.1218,112200000.0
2008-10-23 04:12:00,1.12163,1.12163,1.12117,1.12157,30800000.0
2008-10-23 04:13:00,1.1214,1.1214,1.12091,1.12117,43000000.0
2008-10-23 04:14:00,1.12141,1.12197,1.12124,1.12161,57200000.0
2008-10-23 04:15:00,1.12164,1.12164,1.12109,1.12109,11600000.0
2008-10-23 04:16:00,1.12129,1.12151,1.12129,1.12144,6800000.0
2008-10-23 04:17:00,1.12216,1.12216,1.1216,1.1216,16600000.0
2008-10-23 04:18:00,1.12148,1.12206,1.12148,1.12206,12800000.0
2008-10-23 04:19:00,1.12184,1.12275,1.12184,1.12271,13000000.0
2008-10-23 04:20:00,1.12247,1.12263,1.1219,1.1219,13600000.0
2008-10-23 04:21:00,1.12243,1.12243,1.12185,1.1221,3600000.0
2008-10-23 04:22:00,1.122,1.12251,1.1216,1.12211,12000000.0
2008-10-23 04:23:00,1.12207,1.12245,1.12177,1.12186,17400000.0
2008-10-23 04:24:00,1.12171,1.12193,1.12159,1.12159,10200000.0
2008-10-23 04:25:00,1.12157,1.12177,1.12136,1.12163,21000000.0
2008-10-23 04:26:00,1.1217,1.1217,1.12062,1.12113,21800000.0
2008-10-23 04:27:00,1.1212,1.12158,1.12083,1.12083,17000000.0
2008-10-23 04:28:00,1.1212,1.12154,1.1212,1.12128,19800000.0
2008-10-23 04:29:00,1.12132,1.12192,1.12132,1.12172,9000000.0
2008-10-23 04:30:00,1.12174,1.12209,1.12172,1.12204,17000000.0
2008-10-23 04:31:00,1.1216,1.12187,1.12151,1.12151,10800000.0
2008-10-23 04:32:00,1.1221,1.1222,1.1221,1.1222,10400000.0
2008-10-23 04:33:00,1.12124,1.12137,1.12112,1.12137,10400000.0
2008-10-23 04:34:00,1.12127,1.12145,1.12094,1.12142,55200000.0
2008-10-23 04:35:00,1.1214,1.1214,1.12076,1.121,10400000.0
2008-10-23 04:36:00,1.12067,1.12215,1.12067,1.12076,83800000.0
2008-10-23 04:37:00,1.12103,1.12142,1.121,1.12114,42800000.0
2008-10-23 04:38:00,1.12076,1.12093,1.12076,1.12079,9000000.0
2008-10-23 04:39:00,1.1213,1.1214,1.1211,1.1212,7400000.0
2008-10-23 04:40:00,1.12089,1.12119,1.12079,1.12106,7400000.0
2008-10-23 04:41:00,1.12082,1.12099,1.12075,1.12077,24800000.0
2008-10-23 04:42:00,1.12083,1.1213,1.12083,1.1213,35200000.0
2008-10-23 04:43:00,1.12131,1.12131,1.12089,1.12089,18200000.0
2008-10-23 04:44:00,1.12024,1.1203,1.12003,1.12024,21400000.0
2008-10-23 04:45:00,1.1204,1.12088,1.12019,1.12019,12800000.0
2008-10-23 04:46:00,1.12009,1.12024,1.11995,1.12003,13200000.0
2008-10-23 04:47:00,1.12048,1.12054,1.12023,1.12023,18000000.0
2008-10-23 04:48:00,1.12025,1.12025,1.11942,1.11942,22200000.0
2008-10-23 04:49:00,1.11903,1.1192,1.11881,1.11881,16000000.0
2008-10-23 04:50:00,1.11865,1.1188,1.11865,1.11878,27100000.0
2008-10-23 04:51:00,1.11844,1.11844,1.11821,1.1183,30600000.0
2008-10-23 04:52:00,1.1192,1.11926,1.11875,1.11892,15400000.0
2008-10-23 04:53:00,1.11847,1.11926,1.11847,1.11877,10000000.0
2008-10-23 04:54:00,1.11915,1.11915,1.11859,1.11899,23400000.0
2008-10-23 04:55:00,1.11889,1.11914,1.11859,1.11862,17400000.0
2008-10-23 04:56:00,1.11912,1.11956,1.11912,1.11913,6800000.0
2008-10-23 04:57:00,1.11946,1.11988,1.11901,1.11987,33200000.0
2008-10-23 04:58:00,1.11958,1.11958,1.11927,1.1195,19000000.0
2008-10-23 04:59:00,1.11934,1.11945,1.11927,1.11945,86400000.0
2008-10-23 05:00:00,1.11944,1.11974,1.11944,1.11974,78000000.0
2008-10-23 05:01:00,1.11986,1.12001,1.11962,1.11962,55400000.0
2008-10-23 05:02:00,1.1194,1.1194,1.11874,1.11891,57800000.0
2008-10-23 05:03:00,1.1193,1.11933,1.11897,1.11907,20600000.0
2008-10-23 05:04:00,1.11915,1.11944,1.1191,1.1191,14800000.0
2008-10-23 05:05:00,1.11891,1.1192,1.11891,1.1192,11800000.0
2008-10-23 05:06:00,1.1194,1.11981,1.11929,1.11963,11600000.0
2008-10-23 05:07:00,1.11969,1.11969,1.1193,1.1193,15400000.0
2008-10-23 05:08:00,1.11944,1.11963,1.11938,1.11941,26800000.0
2008-10-23 05:09:00,1.1194,1.11987,1.11922,1.11922,16600000.0
2008-10-23 05:10:00,1.11923,1.11966,1.1191,1.11936,17200000.0
2008-10-23 05:11:00,1.11948,1.12009,1.11948,1.11972,85200000.0
2008-10-23 05:12:00,1.11987,1.12008,1.11964,1.11965,26400000.0
2008-10-23 05:13:00,1.11957,1.11984,1.11957,1.11968,10600000.0
2008-10-23 05:14:00,1.11955,1.11975,1.11944,1.11975,36400000.0
2008-10-23 05:15:00,1.11982,1.12035,1.11969,1.12035,34200000.0
2008-10-23 05:16:00,1.12035,1.12053,1.12027,1.12047,61200000.0
2008-10-23 05:17:00,1.12001,1.12082,1.12001,1.12058,14200000.0
2008-10-23 05:18:00,1.1208,1.12115,1.12064,1.12066,48400000.0
2008-10-23 05:19:00,1.12047,1.12063,1.11976,1.11976,93200000.0
2008-10-23 05:20:00,1.11971,1.11991,1.11955,1.11991,69400000.0
2008-10-23 05:21:00,1.12055,1.1208,1.12012,1.1208,6200000.0
2008-10-23 05:22:00,1.1205,1.1205,1.11994,1.11994,32400000.0
2008-10-23 05:23:00,1.11931,1.11931,1.11816,1.11823,15800000.0
2008-10-23 05:24:00,1.11787,1.11787,1.11737,1.11785,11000000.0
2008-10-23 05:25:00,1.11849,1.11985,1.11849,1.11985,7400000.0
2008-10-23 05:26:00,1.11978,1.11978,1.11889,1.11914,109600000.0
2008-10-23 05:27:00,1.11981,1.12059,1.11981,1.12052,106800000.0
2008-10-23 05:28:00,1.12089,1.12191,1.12089,1.12164,95200000.0
2008-10-23 05:29:00,1.12152,1.1218,1.1213,1.1218,7600000.0
2008-10-23 05:30:00,1.12252,1.12252,1.12177,1.12201,17200000.0
2008-10-23 05:31:00,1.12167,1.1222,1.12162,1.12162,117000000.0
2008-10-23 05:32:00,1.12132,1.12142,1.12079,1.12122,18000000.0
2008-10-23 05:33:00,1.12122,1.12149,1.12097,1.12097,53400000.0
2008-10-23 05:34:00,1.12067,1.12097,1.12056,1.12085,34800000.0
2008-10-23 05:35:00,1.11966,1.12036,1.11966,1.12036,8400000.0
2008-10-23 05:36:00,1.12102,1.12107,1.12087,1.12098,16200000.0
2008-10-23 05:37:00,1.12123,1.12164,1.12113,1.12122,45800000.0
2008-10-23 05:38:00,1.12099,1.12116,1.12096,1.12097,28400000.0
2008-10-23 05:39:00,1.12048,1.12111,1.12048,1.12096,13400000.0
2008-10-23 05:40:00,1.12057,1.12134,1.12057,1.12134,25600000.0
2008-10-23 05:41:00,1.12134,1.12143,1.12091,1.12091,41200000.0
2008-10-23 05:42:00,1.12005,1.12068,1.11987,1.12068,12600000.0
2008-10-23 05:43:00,1.12063,1.12082,1.12012,1.12013,46400000.0
2008-10-23 05:44:00,1.12017,1.12017,1.11969,1.11969,75800000.0
2008-10-23 05:45:00,1.11963,1.11975,1.1191,1.11917,17800000.0
2008-10-23 05:46:00,1.11971,1.11983,1.11954,1.11975,27000000.0
2008-10-23 05:47:00,1.11968,1.11998,1.11922,1.11925,75200000.0
2008-10-23 05:48:00,1.11933,1.11948,1.11876,1.11931,71000000.0
2008-10-23 05:49:00,1.11962,1.11966,1.11915,1.11934,46200000.0
2008-10-23 05:50:00,1.1194,1.11965,1.1189,1.11912,68800000.0
2008-10-23 05:51:00,1.11917,1.11949,1.11894,1.11934,111000000.0
2008-10-23 05:52:00,1.1189,1.11894,1.11803,1.11807,143600000.0
2008-10-23 05:53:00,1.11816,1.11872,1.11816,1.11863,16400000.0
2008-10-23 05:54:00,1.1189,1.11922,1.11874,1.11908,45200000.0
2008-10-23 05:55:00,1.11916,1.11916,1.11775,1.11775,32200000.0
2008-10-23 05:56:00,1.11748,1.11774,1.11712,1.11744,14400000.0
2008-10-23 05:57:00,1.11752,1.11753,1.11714,1.11752,38800000.0
2008-10-23 05:58:00,1.1171,1.11738,1.11705,1.11733,9200000.0
2008-10-23 05:59:00,1.11708,1.11767,1.11706,1.11731,17400000.0
2008-10-23 06:00:00,1.11695,1.11733,1.11695,1.11733,28000000.0
2008-10-23 06:01:00,1.11756,1.11798,1.11754,1.11795,24000000.0
2008-10-23 06:02:00,1.11814,1.11843,1.11814,1.11839,33800000.0
2008-10-23 06:03:00,1.11888,1.11888,1.11836,1.11858,26000000.0
2008-10-23 06:04:00,1.1185,1.1185,1.11813,1.1182,21200000.0
2008-10-23 06:05:00,1.11854,1.11893,1.1182,1.1182,10800000.0
2008-10-23 06:06:00,1.1186,1.11919,1.11817,1.11919,14600000.0
2008-10-23 06:07:00,1.11847,1.11867,1.11811,1.11832,38800000.0
2008-10-23 06:08:00,1.11848,1.11859,1.11803,1.11803,96800000.0
2008-10-23 06:09:00,1.11771,1.11823,1.11746,1.11752,124000000.0
2008-10-23 06:10:00,1.11787,1.11847,1.11787,1.11832,17000000.0
2008-10-23 06:11:00,1.11791,1.11863,1.11771,1.11794,54800000.0
2008-10-23 06:12:00,1.11842,1.11902,1.11842,1.11846,8400000.0
2008-10-23 06:13:00,1.11766,1.11777,1.117,1.117,4200000.0
2008-10-23 06:14:00,1.11704,1.1175,1.11702,1.11711,21600000.0
2008-10-23 06:15:00,1.11782,1.11812,1.11739,1.11786,30000000.0
2008-10-23 06:16:00,1.11863,1.11921,1.11863,1.11905,8800000.0
2008-10-23 06:17:00,1.11919,1.11919,1.11869,1.11878,22000000.0
2008-10-23 06:18:00,1.11851,1.11891,1.11802,1.11891,67200000.0
2008-10-23 06:19:00,1.11861,1.11896,1.11814,1.11863,26200000.0
2008-10-23 06:20:00,1.11909,1.11976,1.11891,1.11912,15200000.0
2008-10-23 06:21:00,1.11871,1.11935,1.11871,1.11881,11600000.0
2008-10-23 06:22:00,1.11888,1.11892,1.11872,1.11883,22600000.0
2008-10-23 06:23:00,1.11838,1.11933,1.1183,1.11911,120900000.0
2008-10-23 06:24:00,1.11958,1.12013,1.11956,1.12003,69200000.0
2008-10-23 06:25:00,1.12055,1.12072,1.12008,1.12008,82800000.0
2008-10-23 06:26:00,1.1198,1.12054,1.11973,1.12054,20200000.0
2008-10-23 06:27:00,1.11983,1.12022,1.11983,1.12016,16200000.0
2008-10-23 06:28:00,1.12064,1.12064,1.12011,1.12032,39800000.0
2008-10-23 06:29:00,1.12049,1.12081,1.12049,1.12062,28600000.0
2008-10-23 06:30:00,1.12073,1.12113,1.12031,1.12113,14800000.0
2008-10-23 06:31:00,1.12265,1.12265,1.121,1.12111,17500000.0
2008-10-23 06:32:00,1.12132,1.12181,1.12089,1.12127,11000000.0
2008-10-23 06:33:00,1.12159,1.12277,1.12159,1.12277,27200000.0
2008-10-23 06:34:00,1.12289,1.12289,1.12193,1.12193,72600000.0
2008-10-23 06:35:00,1.12176,1.12251,1.12176,1.12195,11000000.0
2008-10-23 06:36:00,1.12321,1.12321,1.12246,1.1227,30600000.0
2008-10-23 06:37:00,1.12231,1.12231,1.12172,1.12172,5800000.0
2008-10-23 06:38:00,1.12017,1.12165,1.12017,1.12165,35600000.0
2008-10-23 06:39:00,1.12157,1.12187,1.12126,1.12153,22800000.0
2008-10-23 06:40:00,1.12214,1.123,1.12214,1.123,14800000.0
2008-10-23 06:41:00,1.12219,1.12219,1.12141,1.12182,24000000.0
2008-10-23 06:42:00,1.12194,1.12194,1.12155,1.12171,14400000.0
2008-10-23 06:43:00,1.12182,1.12203,1.12164,1.12203,52600000.0
2008-10-23 06:44:00,1.12241,1.12283,1.12239,1.12239,38800000.0
2008-10-23 06:45:00,1.12188,1.12188,1.12074,1.12106,62000000.0
2008-10-23 06:46:00,1.12066,1.12151,1.12066,1.12121,25200000.0
2008-10-23 06:47:00,1.12118,1.12118,1.12022,1.12049,15200000.0
2008-10-23 06:48:00,1.12087,1.12087,1.12032,1.12057,19200000.0
2008-10-23 06:49:00,1.12063,1.12075,1.12024,1.12046,50800000.0
2008-10-23 06:50:00,1.12058,1.12075,1.12031,1.12038,47000000.0
2008-10-23 06:51:00,1.1216,1.1217,1.1216,1.1217,20400000.0
2008-10-23 06:52:00,1.12048,1.12064,1.12037,1.12064,20400000.0
2008-10-23 06:53:00,1.12114,1.12187,1.12112,1.12147,16800000.0
2008-10-23 06:54:00,1.12108,1.12124,1.12006,1.12006,11600000.0
2008-10-23 06:55:00,1.12025,1.12025,1.11935,1.11935,7600000.0
2008-10-23 06:56:00,1.12001,1.12001,1.11884,1.11884,9200000.0
2008-10-23 06:57:00,1.11735,1.11843,1.11729,1.11729,198600000.0
2008-10-23 06:58:00,1.11729,1.1176,1.11657,1.11657,135000000.0
2008-10-23 06:59:00,1.11636,1.11694,1.11595,1.11664,68800000.0
2008-10-23 07:00:00,1.11724,1.1176,1.11704,1.1176,59400000.0
2008-10-23 07:01:00,1.1183,1.1183,1.11707,1.11744,29000000.0
2008-10-23 07:02:00,1.11722,1.11741,1.11668,1.11711,24800000.0
2008-10-23 07:03:00,1.11691,1.117,1.11672,1.117,17200000.0
2008-10-23 07:04:00,1.11692,1.11767,1.11692,1.11767,7400000.0
2008-10-23 07:05:00,1.11771,1.11771,1.11691,1.11746,14400000.0
2008-10-23 07:06:00,1.11743,1.11747,1.11648,1.11648,27600000.0
2008-10-23 07:07:00,1.11662,1.11745,1.11662,1.11687,24000000.0
2008-10-23 07:08:00,1.11736,1.11804,1.11736,1.11793,10400000.0
2008-10-23 07:09:00,1.11779,1.11788,1.11729,1.11787,44100000.0
2008-10-23 07:10:00,1.11798,1.11806,1.11718,1.11718,7600000.0
2008-10-23 07:11:00,1.11757,1.11829,1.11749,1.11802,24000000.0
2008-10-23 07:12:00,1.11783,1.11783,1.11719,1.11724,43200000.0
2008-10-23 07:13:00,1.11765,1.11811,1.1174,1.1174,26200000.0
2008-10-23 07:14:00,1.1174,1.11774,1.11726,1.11755,59800000.0
2008-10-23 07:15:00,1.11804,1.11843,1.11804,1.11825,80400000.0
2008-10-23 07:16:00,1.11834,1.11834,1.11778,1.11778,45200000.0
2008-10-23 07:17:00,1.11747,1.11747,1.1173,1.11733,6800000.0
2008-10-23 07:18:00,1.11803,1.11864,1.11802,1.11804,11800000.0
2008-10-23 07:19:00,1.11828,1.11846,1.11796,1.11812,73000000.0
2008-10-23 07:20:00,1.11827,1.11827,1.11778,1.1179,11200000.0
2008-10-23 07:21:00,1.11789,1.11789,1.11729,1.11761,63200000.0
2008-10-23 07:22:00,1.11774,1.11825,1.11774,1.11807,43400000.0
2008-10-23 07:23:00,1.11763,1.11793,1.11713,1.11793,16000000.0
2008-10-23 07:24:00,1.11831,1.11854,1.11814,1.11814,51000000.0
2008-10-23 07:25:00,1.11802,1.11827,1.11767,1.11827,74000000.0
2008-10-23 07:26:00,1.11815,1.11815,1.11751,1.118,15200000.0
2008-10-23 07:27:00,1.11764,1.11785,1.11764,1.11782,11800000.0
2008-10-23 07:28:00,1.11787,1.11832,1.11787,1.11831,17400000.0
2008-10-23 07:29:00,1.11834,1.11857,1.11822,1.11824,30200000.0
2008-10-23 07:30:00,1.11831,1.11854,1.11813,1.11854,32600000.0
2008-10-23 07:31:00,1.11788,1.11816,1.11753,1.11777,11600000.0
2008-10-23 07:32:00,1.11815,1.11822,1.11743,1.11751,61000000.0
2008-10-23 07:33:00,1.11766,1.11766,1.11745,1.1175,25600000.0
2008-10-23 07:34:00,1.11833,1.11833,1.11796,1.11801,28800000.0
2008-10-23 07:35:00,1.11818,1.11843,1.1177,1.1177,18000000.0
2008-10-23 07:36:00,1.11765,1.11809,1.11764,1.11767,14600000.0
2008-10-23 07:37:00,1.11762,1.11795,1.11736,1.11736,20400000.0
2008-10-23 07:38:00,1.11723,1.11774,1.11717,1.11774,49200000.0
2008-10-23 07:39:00,1.11781,1.11781,1.11642,1.11642,25600000.0
2008-10-23 07:40:00,1.11693,1.11859,1.11693,1.11859,15400000.0
2008-10-23 07:41:00,1.11833,1.1185,1.11809,1.11809,11200000.0
2008-10-23 07:42:00,1.11721,1.11781,1.11721,1.11781,9800000.0
2008-10-23 07:43:00,1.11816,1.11849,1.11806,1.11822,54600000.0
2008-10-23 07:44:00,1.1182,1.11976,1.1182,1.11839,129000000.0
2008-10-23 07:45:00,1.11849,1.11867,1.11842,1.11849,46000000.0
2008-10-23 07:46:00,1.11864,1.11996,1.11864,1.11974,24600000.0
2008-10-23 07:47:00,1.11951,1.11951,1.11902,1.11918,12600000.0
2008-10-23 07:48:00,1.1179,1.11883,1.1179,1.11859,12600000.0
2008-10-23 07:49:00,1.11904,1.11949,1.11863,1.11863,9800000.0
2008-10-23 07:50:00,1.11871,1.11962,1.11851,1.11927,79000000.0
2008-10-23 07:51:00,1.11915,1.11935,1.11866,1.11868,32400000.0
2008-10-23 07:52:00,1.11854,1.1194,1.11854,1.11936,7200000.0
2008-10-23 07:53:00,1.11943,1.11969,1.11933,1.11947,60000000.0
2008-10-23 07:54:00,1.11961,1.12004,1.11935,1.1197,80800000.0
2008-10-23 07:55:00,1.11979,1.12018,1.11972,1.11997,95400000.0
2008-10-23 07:56:00,1.11981,1.11981,1.11865,1.11865,26000000.0
2008-10-23 07:57:00,1.11873,1.11956,1.11873,1.11915,11600000.0
2008-10-23 07:58:00,1.11918,1.11935,1.11875,1.11907,18800000.0
2008-10-23 07:59:00,1.11947,1.12008,1.119,1.11969,148000000.0
2008-10-23 08:00:00,1.12018,1.12067,1.12009,1.12059,64000000.0
2008-10-23 08:01:00,1.12045,1.12066,1.11994,1.11994,11000000.0
2008-10-23 08:02:00,1.12016,1.12034,1.12009,1.12016,12200000.0
2008-10-23 08:03:00,1.11938,1.11978,1.11932,1.11978,45200000.0
2008-10-23 08:04:00,1.11973,1.1199,1.11955,1.1199,16400000.0
2008-10-23 08:05:00,1.11972,1.12015,1.11972,1.12015,26000000.0
2008-10-23 08:06:00,1.11964,1.12022,1.11962,1.12006,62200000.0
2008-10-23 08:07:00,1.11959,1.11998,1.11959,1.11961,14000000.0
2008-10-23 08:08:00,1.12022,1.12053,1.12022,1.12023,41200000.0
2008-10-23 08:09:00,1.12068,1.12075,1.12042,1.12058,45800000.0
2008-10-23 08:10:00,1.12018,1.12038,1.1201,1.12028,61600000.0
2008-10-23 08:11:00,1.1201,1.12059,1.12007,1.12014,92800000.0
2008-10-23 08:12:00,1.12037,1.12037,1.11946,1.11946,43200000.0
2008-10-23 08:13:00,1.12009,1.12036,1.11956,1.12032,23200000.0
2008-10-23 08:14:00,1.12081,1.12131,1.12081,1.12131,12200000.0
2008-10-23 08:15:00,1.12157,1.12183,1.1213,1.12177,21800000.0
2008-10-23 08:16:00,1.12185,1.12185,1.12111,1.12111,13800000.0
2008-10-23 08:17:00,1.1214,1.1216,1.12096,1.1216,20000000.0
2008-10-23 08:18:00,1.12148,1.12156,1.12099,1.12138,33400000.0
2008-10-23 08:19:00,1.12121,1.12121,1.12036,1.12041,81600000.0
2008-10-23 08:20:00,1.12121,1.12215,1.12121,1.12215,22600000.0
2008-10-23 08:21:00,1.12243,1.12243,1.12163,1.12163,72500000.0
2008-10-23 08:22:00,1.12122,1.12158,1.12111,1.12131,49000000.0
2008-10-23 08:23:00,1.12072,1.12072,1.12004,1.12004,12200000.0
2008-10-23 08:24:00,1.12056,1.12081,1.12013,1.1207,21000000.0
2008-10-23 08:25:00,1.12081,1.12086,1.12063,1.12075,22200000.0
2008-10-23 08:26:00,1.12067,1.1209,1.12009,1.12057,75200000.0
2008-10-23 08:27:00,1.11998,1.12106,1.11998,1.12079,78400000.0
2008-10-23 08:28:00,1.12017,1.12027,1.11973,1.12007,53800000.0
2008-10-23 08:29:00,1.12056,1.12091,1.12031,1.12091,10800000.0
2008-10-23 08:30:00,1.1206,1.12078,1.11994,1.12034,46600000.0
2008-10-23 08:31:00,1.12062,1.12104,1.12057,1.12069,23000000.0
2008-10-23 08:32:00,1.11761,1.11839,1.11663,1.11812,37000000.0
2008-10-23 08:33:00,1.1181,1.11823,1.11765,1.11823,11200000.0
2008-10-23 08:34:00,1.11817,1.11829,1.11804,1.11811,15800000.0
2008-10-23 08:35:00,1.11795,1.11828,1.11795,1.11804,34600000.0
2008-10-23 08:36:00,1.11824,1.1188,1.11811,1.1188,29600000.0
2008-10-23 08:37:00,1.11909,1.11933,1.11908,1.11933,43000000.0
2008-10-23 08:38:00,1.11977,1.11998,1.11969,1.11977,45600000.0
2008-10-23 08:39:00,1.11978,1.12089,1.11978,1.12073,33200000.0
2008-10-23 08:40:00,1.12047,1.12062,1.11947,1.11947,93300000.0
2008-10-23 08:41:00,1.12024,1.12152,1.12008,1.12093,83200000.0
2008-10-23 08:42:00,1.12059,1.12133,1.12054,1.12133,26400000.0
2008-10-23 08:43:00,1.12175,1.12195,1.12132,1.12195,34000000.0
2008-10-23 08:44:00,1.12227,1.12252,1.122,1.122,27000000.0
2008-10-23 08:45:00,1.12115,1.12166,1.12115,1.12144,70200000.0
2008-10-23 08:46:00,1.12143,1.12236,1.12143,1.12236,28000000.0
2008-10-23 08:47:00,1.12235,1.12253,1.12199,1.12253,71000000.0
2008-10-23 08:48:00,1.12248,1.12273,1.12209,1.12232,97800000.0
2008-10-23 08:49:00,1.12234,1.12242,1.12214,1.12218,7200000.0
2008-10-23 08:50:00,1.12218,1.12274,1.12218,1.12253,19600000.0
2008-10-23 08:51:00,1.12224,1.12274,1.12212,1.12212,57600000.0
2008-10-23 08:52:00,1.12196,1.12283,1.12196,1.12271,46600000.0
2008-10-23 08:53:00,1.12218,1.12218,1.12088,1.12088,120600000.0
2008-10-23 08:54:00,1.12102,1.1214,1.12102,1.12135,28800000.0
2008-10-23 08:55:00,1.12139,1.1224,1.121,1.1224,15000000.0
2008-10-23 08:56:00,1.12183,1.12233,1.12176,1.1223,12200000.0
2008-10-23 08:57:00,1.12288,1.12326,1.12278,1.12278,12200000.0
2008-10-23 08:58:00,1.12361,1.12449,1.12361,1.12417,183800000.0
2008-10-23 08:59:00,1.12496,1.12817,1.12496,1.12817,113600000.0
2008-10-23 09:00:00,1.12752,1.12752,1.12669,1.12669,110600000.0
2008-10-23 09:01:00,1.12636,1.1265,1.12515,1.12515,73600000.0
2008-10-23 09:02:00,1.12534,1.12543,1.12495,1.12506,21400000.0
2008-10-23 09:03:00,1.12475,1.12517,1.12461,1.12508,82600000.0
2008-10-23 09:04:00,1.12479,1.12491,1.1244,1.1244,67200000.0
2008-10-23 09:05:00,1.12379,1.12406,1.12369,1.12406,45800000.0
2008-10-23 09:06:00,1.12404,1.12463,1.1239,1.12463,70000000.0
2008-10-23 09:07:00,1.1244,1.12472,1.12408,1.12426,57800000.0
2008-10-23 09:08:00,1.12412,1.12481,1.12412,1.12476,85200000.0
2008-10-23 09:09:00,1.1246,1.12501,1.12456,1.12501,91400000.0
2008-10-23 09:10:00,1.1251,1.12556,1.1251,1.12556,42200000.0
2008-10-23 09:11:00,1.12551,1.12551,1.12506,1.12506,17800000.0
2008-10-23 09:12:00,1.1256,1.12583,1.12532,1.12548,84800000.0
2008-10-23 09:13:00,1.12538,1.12538,1.12499,1.12528,45400000.0
2008-10-23 09:14:00,1.12459,1.12459,1.12429,1.12443,36400000.0
2008-10-23 09:15:00,1.12417,1.12513,1.12417,1.1248,42200000.0
2008-10-23 09:16:00,1.12498,1.12498,1.12389,1.12443,26200000.0
2008-10-23 09:17:00,1.12454,1.12466,1.12433,1.12433,28600000.0
2008-10-23 09:18:00,1.12392,1.12459,1.12392,1.12459,34000000.0
2008-10-23 09:19:00,1.12493,1.12509,1.12445,1.12445,67400000.0
2008-10-23 09:20:00,1.12411,1.12436,1.12411,1.12413,43000000.0
2008-10-23 09:21:00,1.12376,1.12376,1.123,1.123,55800000.0
2008-10-23 09:22:00,1.12283,1.12301,1.1227,1.12276,77200000.0
2008-10-23 09:23:00,1.12304,1.12333,1.1218,1.12333,32600000.0
2008-10-23 09:24:00,1.12338,1.124,1.12338,1.12352,88000000.0
2008-10-23 09:25:00,1.12307,1.12323,1.12242,1.12288,71400000.0
2008-10-23 09:26:00,1.12237,1.12251,1.12204,1.12207,58800000.0
2008-10-23 09:27:00,1.12122,1.12144,1.12079,1.12079,104800000.0
2008-10-23 09:28:00,1.12083,1.12083,1.12011,1.1208,124600000.0
2008-10-23 09:29:00,1.1209,1.12095,1.12033,1.12044,111400000.0
2008-10-23 09:30:00,1.12123,1.12177,1.12122,1.12139,163400000.0
2008-10-23 09:31:00,1.12177,1.12295,1.12177,1.12295,109600000.0
2008-10-23 09:32:00,1.12226,1.12226,1.12144,1.12153,97200000.0
2008-10-23 09:33:00,1.1218,1.12249,1.1218,1.12238,65800000.0
2008-10-23 09:34:00,1.12169,1.12169,1.12114,1.12124,6200000.0
2008-10-23 09:35:00,1.12109,1.12223,1.12106,1.12223,60000000.0
2008-10-23 09:36:00,1.12255,1.12339,1.1221,1.12339,84000000.0
2008-10-23 09:37:00,1.1235,1.1235,1.12248,1.12288,131400000.0
2008-10-23 09:38:00,1.12265,1.12311,1.12232,1.12238,61600000.0
2008-10-23 09:39:00,1.12228,1.12239,1.12134,1.12192,104600000.0
2008-10-23 09:40:00,1.12242,1.12298,1.12242,1.12256,92400000.0
2008-10-23 09:41:00,1.12208,1.12208,1.1212,1.1212,90800000.0
2008-10-23 09:42:00,1.12083,1.12107,1.12083,1.12107,32700000.0
2008-10-23 09:43:00,1.1217,1.1225,1.1216,1.1223,123000000.0
2008-10-23 09:44:00,1.12185,1.12197,1.12132,1.12141,123000000.0
2008-10-23 09:45:00,1.12121,1.12149,1.12078,1.12149,11200000.0
2008-10-23 09:46:00,1.12071,1.12257,1.12071,1.12257,132600000.0
2008-10-23 09:47:00,1.12212,1.12246,1.1218,1.1221,99400000.0
2008-10-23 09:48:00,1.12223,1.12245,1.1216,1.1216,152000000.0
2008-10-23 09:49:00,1.12185,1.12228,1.12146,1.12164,116200000.0
2008-10-23 09:50:00,1.12202,1.12226,1.12161,1.12221,136000000.0
2008-10-23 09:51:00,1.12165,1.12234,1.12165,1.12203,17400000.0
2008-10-23 09:52:00,1.12203,1.12224,1.12179,1.12179,86200000.0
2008-10-23 09:53:00,1.12187,1.12241,1.12183,1.12207,117000000.0
2008-10-23 09:54:00,1.12241,1.12291,1.1223,1.12277,111200000.0
2008-10-23 09:55:00,1.12249,1.12331,1.12249,1.12311,89600000.0
2008-10-23 09:56:00,1.12262,1.12292,1.1223,1.12254,89200000.0
2008-10-23 09:57:00,1.12307,1.12343,1.12305,1.12335,77800000.0
2008-10-23 09:58:00,1.12326,1.12344,1.12315,1.12335,96200000.0
2008-10-23 09:59:00,1.1234,1.12354,1.12312,1.12312,94800000.0
2008-10-23 10:00:00,1.12313,1.12313,1.12209,1.12253,79200000.0
2008-10-23 10:01:00,1.12227,1.12244,1.122,1.12212,64800000.0
2008-10-23 10:02:00,1.12209,1.12237,1.12161,1.12216,110400000.0
2008-10-23 10:03:00,1.12214,1.1229,1.12168,1.12198,98700000.0
2008-10-23 10:04:00,1.12202,1.12231,1.12185,1.12207,48000000.0
2008-10-23 10:05:00,1.12196,1.12196,1.12149,1.12149,67200000.0
2008-10-23 10:06:00,1.12169,1.12206,1.12157,1.12184,66200000.0
2008-10-23 10:07:00,1.12124,1.12153,1.12074,1.12077,106600000.0
2008-10-23 10:08:00,1.12102,1.12142,1.12102,1.12127,77400000.0
2008-10-23 10:09:00,1.12138,1.12138,1.12073,1.12082,72200000.0
2008-10-23 10:10:00,1.12056,1.12056,1.12,1.12046,78000000.0
2008-10-23 10:11:00,1.12026,1.12073,1.12024,1.12053,93000000.0
2008-10-23 10:12:00,1.121,1.1212,1.12075,1.12099,71600000.0
2008-10-23 10:13:00,1.12089,1.12122,1.12089,1.12117,13000000.0
2008-10-23 10:14:00,1.12168,1.12216,1.12168,1.12216,35200000.0
2008-10-23 10:15:00,1.12199,1.12199,1.12163,1.12163,36600000.0
2008-10-23 10:16:00,1.12148,1.12161,1.12117,1.12139,51600000.0
2008-10-23 10:17:00,1.12158,1.12174,1.12133,1.12137,73400000.0
2008-10-23 10:18:00,1.12114,1.12114,1.12059,1.12061,54800000.0
2008-10-23 10:19:00,1.12071,1.12116,1.12063,1.12063,8400000.0
2008-10-23 10:20:00,1.12101,1.12107,1.12023,1.12023,75000000.0
2008-10-23 10:21:00,1.12015,1.12027,1.11989,1.12014,69600000.0
2008-10-23 10:22:00,1.12027,1.12045,1.11997,1.12002,70000000.0
2008-10-23 10:23:00,1.12016,1.12024,1.11984,1.11984,47800000.0
2008-10-23 10:24:00,1.11983,1.1208,1.11982,1.1208,104000000.0
2008-10-23 10:25:00,1.1209,1.12123,1.12081,1.1209,95200000.0
2008-10-23 10:26:00,1.12115,1.12164,1.12107,1.12136,116200000.0
2008-10-23 10:27:00,1.12181,1.12232,1.1218,1.12232,97400000.0
2008-10-23 10:28:00,1.12251,1.12275,1.12221,1.12237,95200000.0
2008-10-23 10:29:00,1.12269,1.12326,1.12262,1.12274,122600000.0
2008-10-23 10:30:00,1.12306,1.12345,1.12279,1.12344,130000000.0
2008-10-23 10:31:00,1.12346,1.1239,1.12307,1.12307,87600000.0
2008-10-23 10:32:00,1.12279,1.12307,1.12229,1.12297,77200000.0
2008-10-23 10:33:00,1.12306,1.12388,1.12263,1.12263,135000000.0
2008-10-23 10:34:00,1.12246,1.1231,1.12223,1.1223,113200000.0
2008-10-23 10:35:00,1.12273,1.12304,1.12251,1.12273,128800000.0
2008-10-23 10:36:00,1.12264,1.1235,1.12253,1.12331,124800000.0
2008-10-23 10:37:00,1.12305,1.12406,1.12305,1.12359,157600000.0
2008-10-23 10:38:00,1.12369,1.12562,1.12369,1.12562,95400000.0
2008-10-23 10:39:00,1.12553,1.12561,1.12446,1.12522,114800000.0
2008-10-23 10:40:00,1.12558,1.12578,1.12518,1.12578,115800000.0
2008-10-23 10:41:00,1.12528,1.12546,1.12507,1.12512,132600000.0
2008-10-23 10:42:00,1.12517,1.12564,1.12496,1.12525,145600000.0
2008-10-23 10:43:00,1.12526,1.12558,1.12505,1.12515,19200000.0
2008-10-23 10:44:00,1.1257,1.12586,1.12511,1.1256,102000000.0
2008-10-23 10:45:00,1.12501,1.12501,1.12306,1.12306,112600000.0
2008-10-23 10:46:00,1.12325,1.12486,1.12325,1.12469,57200000.0
2008-10-23 10:47:00,1.12491,1.12494,1.12436,1.12445,87200000.0
2008-10-23 10:48:00,1.12441,1.12484,1.12441,1.12484,46000000.0
2008-10-23 10:49:00,1.12518,1.12518,1.12445,1.12445,102200000.0
2008-10-23 10:50:00,1.12376,1.12376,1.12242,1.12242,97200000.0
2008-10-23 10:51:00,1.12233,1.12321,1.12203,1.12312,112200000.0
2008-10-23 10:52:00,1.12327,1.12358,1.12279,1.12341,85800000.0
2008-10-23 10:53:00,1.12378,1.12437,1.12375,1.12383,84600000.0
2008-10-23 10:54:00,1.12324,1.12372,1.12305,1.12306,107800000.0
2008-10-23 10:55:00,1.12277,1.12319,1.12275,1.12277,109800000.0
2008-10-23 10:56:00,1.12372,1.12549,1.12372,1.12542,85600000.0
2008-10-23 10:57:00,1.12539,1.12572,1.12509,1.12537,29800000.0
2008-10-23 10:58:00,1.12533,1.126,1.12518,1.1257,22800000.0
2008-10-23 10:59:00,1.12647,1.12653,1.12603,1.12626,108200000.0
2008-10-23 11:00:00,1.12604,1.12664,1.12565,1.12589,109400000.0
2008-10-23 11:01:00,1.12539,1.12539,1.1242,1.1242,94200000.0
2008-10-23 11:02:00,1.12378,1.12398,1.12346,1.12392,67600000.0
2008-10-23 11:03:00,1.1242,1.12451,1.12392,1.12403,19600000.0
2008-10-23 11:04:00,1.12414,1.12414,1.12355,1.12355,115400000.0
2008-10-23 11:05:00,1.12339,1.12358,1.12315,1.12356,45200000.0
2008-10-23 11:06:00,1.1235,1.1248,1.1235,1.1248,64000000.0
2008-10-23 11:07:00,1.12496,1.12531,1.12496,1.12505,83000000.0
2008-10-23 11:08:00,1.12464,1.12464,1.12386,1.12417,28600000.0
2008-10-23 11:09:00,1.12484,1.12496,1.1247,1.12484,45800000.0
2008-10-23 11:10:00,1.12471,1.12471,1.12405,1.1242,32800000.0
2008-10-23 11:11:00,1.12404,1.1246,1.12401,1.1246,14000000.0
2008-10-23 11:12:00,1.12484,1.1249,1.12441,1.12441,11600000.0
2008-10-23 11:13:00,1.12491,1.12495,1.12456,1.12471,57000000.0
2008-10-23 11:14:00,1.12469,1.12494,1.12451,1.12451,11600000.0
2008-10-23 11:15:00,1.12473,1.12485,1.12401,1.12401,24400000.0
2008-10-23 11:16:00,1.12345,1.12559,1.12345,1.12559,13200000.0
2008-10-23 11:17:00,1.12627,1.12642,1.12586,1.12594,50800000.0
2008-10-23 11:18:00,1.12599,1.12599,1.12474,1.12474,75000000.0
2008-10-23 11:19:00,1.12483,1.12499,1.12458,1.12499,36800000.0
2008-10-23 11:20:00,1.12536,1.12595,1.12523,1.12595,100200000.0
2008-10-23 11:21:00,1.12606,1.1264,1.1256,1.12571,95400000.0
2008-10-23 11:22:00,1.12595,1.12626,1.12583,1.12589,126800000.0
2008-10-23 11:23:00,1.12553,1.12577,1.12552,1.12555,80400000.0
2008-10-23 11:24:00,1.12546,1.12594,1.12546,1.12578,78400000.0
2008-10-23 11:25:00,1.12606,1.12644,1.12604,1.12607,82200000.0
2008-10-23 11:26:00,1.12581,1.12585,1.12535,1.12535,138400000.0
2008-10-23 11:27:00,1.1263,1.1266,1.1262,1.1264,107000000.0
2008-10-23 11:28:00,1.12579,1.12614,1.12558,1.12587,107000000.0
2008-10-23 11:29:00,1.12651,1.12727,1.12639,1.12697,88600000.0
2008-10-23 11:30:00,1.12646,1.12665,1.12604,1.12604,14200000.0
2008-10-23 11:31:00,1.12605,1.12605,1.12522,1.12522,101200000.0
2008-10-23 11:32:00,1.12496,1.12519,1.12473,1.12506,85000000.0
2008-10-23 11:33:00,1.12542,1.12546,1.12465,1.125,23600000.0
2008-10-23 11:34:00,1.12459,1.1249,1.12444,1.12453,92000000.0
2008-10-23 11:35:00,1.12432,1.12462,1.12388,1.12462,61400000.0
2008-10-23 11:36:00,1.12428,1.12466,1.12386,1.12445,69200000.0
2008-10-23 11:37:00,1.12409,1.12459,1.12353,1.12353,117200000.0
2008-10-23 11:38:00,1.12334,1.12438,1.12334,1.12438,68200000.0
2008-10-23 11:39:00,1.12407,1.12477,1.12407,1.12477,32400000.0
2008-10-23 11:40:00,1.12464,1.12464,1.12399,1.12455,35400000.0
2008-10-23 11:41:00,1.12452,1.12528,1.12452,1.12474,82000000.0
2008-10-23 11:42:00,1.1245,1.12466,1.12426,1.12454,81000000.0
2008-10-23 11:43:00,1.12503,1.12566,1.12499,1.12566,46900000.0
2008-10-23 11:44:00,1.12585,1.12609,1.1257,1.12603,109600000.0
2008-10-23 11:45:00,1.12609,1.12609,1.12535,1.12535,114600000.0
2008-10-23 11:46:00,1.12519,1.12563,1.12519,1.12535,105200000.0
2008-10-23 11:47:00,1.12539,1.12566,1.12539,1.12551,78000000.0
2008-10-23 11:48:00,1.12554,1.1261,1.12519,1.12544,100400000.0
2008-10-23 11:49:00,1.12574,1.12666,1.12574,1.12645,74000000.0
2008-10-23 11:50:00,1.12598,1.12662,1.12598,1.12625,11000000.0
2008-10-23 11:51:00,1.1269,1.1269,1.1261,1.12631,71400000.0
2008-10-23 11:52:00,1.12615,1.12624,1.12581,1.12624,90800000.0
2008-10-23 11:53:00,1.12593,1.12608,1.12549,1.12554,118200000.0
2008-10-23 11:54:00,1.12581,1.12581,1.12507,1.1255,110800000.0
2008-10-23 11:55:00,1.12523,1.1256,1.12496,1.12496,90400000.0
2008-10-23 11:56:00,1.12494,1.12553,1.12494,1.12509,89200000.0
2008-10-23 11:57:00,1.12515,1.12582,1.125,1.12567,116000000.0
2008-10-23 11:58:00,1.12643,1.12643,1.12557,1.12591,22800000.0
2008-10-23 11:59:00,1.12636,1.12687,1.12636,1.12684,100800000.0
2008-10-23 12:00:00,1.12674,1.12715,1.1267,1.12672,96200000.0
2008-10-23 12:01:00,1.12673,1.12701,1.12634,1.12648,92200000.0
2008-10-23 12:02:00,1.12589,1.12589,1.12382,1.12382,53200000.0
2008-10-23 12:03:00,1.12364,1.12471,1.12364,1.12425,90200000.0
2008-10-23 12:04:00,1.12462,1.12469,1.12393,1.12393,62600000.0
2008-10-23 12:05:00,1.12436,1.12501,1.12385,1.12385,52600000.0
2008-10-23 12:06:00,1.12351,1.12418,1.12351,1.12394,104600000.0
2008-10-23 12:07:00,1.12382,1.12382,1.12303,1.1233,105800000.0
2008-10-23 12:08:00,1.12386,1.12494,1.12386,1.12494,76600000.0
2008-10-23 12:09:00,1.12461,1.12513,1.12451,1.12479,89800000.0
2008-10-23 12:10:00,1.12463,1.12463,1.12421,1.12422,67400000.0
2008-10-23 12:11:00,1.12374,1.12409,1.12361,1.12361,120600000.0
2008-10-23 12:12:00,1.12383,1.124,1.12336,1.12384,114400000.0
2008-10-23 12:13:00,1.12381,1.12383,1.12343,1.12375,79800000.0
2008-10-23 12:14:00,1.12358,1.12374,1.1234,1.12342,83900000.0
2008-10-23 12:15:00,1.12355,1.12418,1.12341,1.12412,113800000.0
2008-10-23 12:16:00,1.12474,1.12485,1.12434,1.12434,98000000.0
2008-10-23 12:17:00,1.12421,1.12421,1.12359,1.12377,115000000.0
2008-10-23 12:18:00,1.12372,1.12373,1.1233,1.12341,10000000.0
2008-10-23 12:19:00,1.12347,1.12393,1.12338,1.12393,117800000.0
2008-10-23 12:20:00,1.12333,1.12333,1.12225,1.12266,15000000.0
2008-10-23 12:21:00,1.12347,1.12416,1.12318,1.12342,96800000.0
2008-10-23 12:22:00,1.12346,1.12457,1.12346,1.12452,101600000.0
2008-10-23 12:23:00,1.12468,1.12495,1.12415,1.12415,137400000.0
2008-10-23 12:24:00,1.12436,1.12511,1.12436,1.12458,97600000.0
2008-10-23 12:25:00,1.12484,1.12557,1.12484,1.12508,105800000.0
2008-10-23 12:26:00,1.12531,1.12531,1.12454,1.12454,125200000.0
2008-10-23 12:27:00,1.12451,1.12486,1.12441,1.12441,16400000.0
2008-10-23 12:28:00,1.12462,1.1253,1.12462,1.1253,57500000.0
2008-10-23 12:29:00,1.1254,1.12554,1.1252,1.12554,8800000.0
2008-10-23 12:30:00,1.12557,1.12564,1.12528,1.12564,8800000.0
2008-10-23 12:31:00,1.12588,1.12621,1.12573,1.12573,133700000.0
2008-10-23 12:32:00,1.12544,1.12549,1.1247,1.1247,93200000.0
2008-10-23 12:33:00,1.12449,1.12449,1.12348,1.12348,47400000.0
2008-10-23 12:34:00,1.12376,1.12431,1.12337,1.12431,16000000.0
2008-10-23 12:35:00,1.12394,1.12445,1.1238,1.12394,11000000.0
2008-10-23 12:36:00,1.1239,1.12396,1.12362,1.12362,56400000.0
2008-10-23 12:37:00,1.12371,1.1238,1.12348,1.12354,31200000.0
2008-10-23 12:38:00,1.1235,1.12382,1.12319,1.12356,100800000.0
2008-10-23 12:39:00,1.12341,1.12362,1.12285,1.12343,130000000.0
2008-10-23 12:40:00,1.12342,1.12399,1.12291,1.12334,81800000.0
2008-10-23 12:41:00,1.12312,1.12324,1.12281,1.12324,73800000.0
2008-10-23 12:42:00,1.12335,1.12335,1.12232,1.12232,80800000.0
2008-10-23 12:43:00,1.12209,1.1224,1.12209,1.12217,7000000.0
2008-10-23 12:44:00,1.12079,1.12079,1.11947,1.11947,57400000.0
2008-10-23 12:45:00,1.11969,1.12039,1.11969,1.11995,77400000.0
2008-10-23 12:46:00,1.12023,1.12116,1.12023,1.12116,79800000.0
2008-10-23 12:47:00,1.12119,1.12213,1.12119,1.12194,70600000.0
2008-10-23 12:48:00,1.12243,1.12243,1.12186,1.12199,59200000.0
2008-10-23 12:49:00,1.12186,1.12266,1.12186,1.12235,25600000.0
2008-10-23 12:50:00,1.12183,1.12204,1.12145,1.12157,15600000.0
2008-10-23 12:51:00,1.122,1.12207,1.12198,1.12207,14600000.0
2008-10-23 12:52:00,1.12179,1.12239,1.12152,1.12233,33800000.0
2008-10-23 12:53:00,1.12221,1.12257,1.12187,1.12201,26400000.0
2008-10-23 12:54:00,1.12184,1.12292,1.12184,1.12277,69000000.0
2008-10-23 12:55:00,1.12255,1.12255,1.12165,1.12219,72800000.0
2008-10-23 12:56:00,1.12243,1.12274,1.12212,1.12212,32800000.0
2008-10-23 12:57:00,1.12145,1.12221,1.12125,1.12221,7400000.0
2008-10-23 12:58:00,1.12269,1.12278,1.12218,1.12243,11200000.0
2008-10-23 12:59:00,1.12257,1.12284,1.12221,1.12284,14000000.0
2008-10-23 13:00:00,1.12296,1.12356,1.12296,1.12301,43800000.0
2008-10-23 13:01:00,1.12354,1.12385,1.12307,1.12341,12600000.0
2008-10-23 13:02:00,1.12305,1.12305,1.1225,1.12255,46200000.0
2008-10-23 13:03:00,1.12229,1.12244,1.12221,1.12229,41800000.0
2008-10-23 13:04:00,1.12241,1.12268,1.12228,1.12228,26000000.0
2008-10-23 13:05:00,1.12278,1.12357,1.12278,1.12321,30200000.0
2008-10-23 13:06:00,1.1231,1.1231,1.12241,1.12242,102000000.0
2008-10-23 13:07:00,1.12217,1.12271,1.12217,1.12253,27800000.0
2008-10-23 13:08:00,1.12261,1.1231,1.12261,1.1231,38400000.0
2008-10-23 13:09:00,1.12325,1.12378,1.12325,1.12378,75200000.0
2008-10-23 13:10:00,1.12355,1.1237,1.12306,1.12335,112800000.0
2008-10-23 13:11:00,1.12362,1.12428,1.12362,1.12426,61200000.0
2008-10-23 13:12:00,1.12417,1.12449,1.12323,1.12323,21600000.0
2008-10-23 13:13:00,1.12368,1.12405,1.12313,1.12313,18400000.0
2008-10-23 13:14:00,1.12299,1.12379,1.12296,1.12378,26000000.0
2008-10-23 13:15:00,1.12382,1.12382,1.12296,1.12328,16400000.0
2008-10-23 13:16:00,1.12271,1.12296,1.12264,1.1227,49200000.0
2008-10-23 13:17:00,1.12244,1.12308,1.12215,1.12215,11400000.0
2008-10-23 13:18:00,1.12208,1.12278,1.12205,1.12258,82600000.0
2008-10-23 13:19:00,1.12263,1.12309,1.12263,1.12303,50800000.0
2008-10-23 13:20:00,1.12309,1.12343,1.1228,1.12343,80200000.0
2008-10-23 13:21:00,1.12381,1.12455,1.12381,1.12406,13600000.0
2008-10-23 13:22:00,1.12352,1.12352,1.12295,1.12306,17400000.0
2008-10-23 13:23:00,1.12273,1.12318,1.12269,1.12282,50600000.0
2008-10-23 13:24:00,1.12268,1.12297,1.12258,1.12285,62400000.0
2008-10-23 13:25:00,1.12295,1.12296,1.12245,1.12246,77800000.0
2008-10-23 13:26:00,1.12239,1.12248,1.12176,1.12176,24800000.0
2008-10-23 13:27:00,1.12102,1.12106,1.12025,1.12055,12200000.0
2008-10-23 13:28:00,1.12095,1.12135,1.1209,1.12104,11000000.0
2008-10-23 13:29:00,1.12105,1.12106,1.1204,1.1204,40800000.0
2008-10-23 13:30:00,1.12099,1.12105,1.12071,1.12071,24200000.0
2008-10-23 13:31:00,1.12078,1.12089,1.12028,1.12028,40000000.0
2008-10-23 13:32:00,1.11978,1.12051,1.11978,1.12051,50800000.0
2008-10-23 13:33:00,1.12069,1.12079,1.12007,1.12049,31000000.0
2008-10-23 13:34:00,1.12075,1.1209,1.12027,1.12036,13400000.0
2008-10-23 13:35:00,1.12093,1.12161,1.12093,1.12161,18800000.0
2008-10-23 13:36:00,1.12157,1.12201,1.12157,1.12201,17200000.0
2008-10-23 13:37:00,1.12194,1.12218,1.12064,1.12064,20400000.0
2008-10-23 13:38:00,1.12081,1.12089,1.12041,1.12075,28200000.0
2008-10-23 13:39:00,1.12033,1.12033,1.11972,1.11976,33000000.0
2008-10-23 13:40:00,1.11996,1.12064,1.11992,1.12057,37600000.0
2008-10-23 13:41:00,1.1206,1.1208,1.12056,1.12069,15600000.0
2008-10-23 13:42:00,1.12104,1.12144,1.12099,1.12099,11000000.0
2008-10-23 13:43:00,1.12086,1.1224,1.12086,1.1224,22600000.0
2008-10-23 13:44:00,1.12258,1.12326,1.12255,1.12312,10400000.0
2008-10-23 13:45:00,1.12236,1.12256,1.12143,1.1215,39400000.0
2008-10-23 13:46:00,1.12153,1.12153,1.12106,1.12116,15600000.0
2008-10-23 13:47:00,1.12098,1.1221,1.12098,1.12138,19000000.0
2008-10-23 13:48:00,1.12153,1.12181,1.12139,1.12181,25200000.0
2008-10-23 13:49:00,1.12159,1.12159,1.12123,1.12128,37200000.0
2008-10-23 13:50:00,1.12133,1.12191,1.12133,1.12175,19400000.0
2008-10-23 13:51:00,1.12144,1.12149,1.121,1.12131,41400000.0
2008-10-23 13:52:00,1.12139,1.12209,1.12139,1.12209,24600000.0
2008-10-23 13:53:00,1.12198,1.12206,1.12181,1.12201,16800000.0
2008-10-23 13:54:00,1.1219,1.12203,1.1217,1.12203,25200000.0
2008-10-23 13:55:00,1.12264,1.12344,1.12262,1.12344,32600000.0
2008-10-23 13:56:00,1.12356,1.12356,1.12319,1.12351,27400000.0
2008-10-23 13:57:00,1.12361,1.12361,1.12311,1.12323,6200000.0
2008-10-23 13:58:00,1.1227,1.12284,1.12245,1.12248,64200000.0
2008-10-23 13:59:00,1.12253,1.12292,1.12249,1.12292,40400000.0
2008-10-23 14:00:00,1.12246,1.12302,1.1224,1.12258,91400000.0
2008-10-23 14:01:00,1.12235,1.12351,1.12235,1.12351,78800000.0
2008-10-23 14:02:00,1.12278,1.12298,1.12213,1.12298,29200000.0
2008-10-23 14:03:00,1.12285,1.12285,1.12212,1.12212,23600000.0
2008-10-23 14:04:00,1.1221,1.1225,1.12194,1.12237,14200000.0
2008-10-23 14:05:00,1.12279,1.12341,1.12262,1.12262,8400000.0
2008-10-23 14:06:00,1.12215,1.12215,1.12119,1.12152,19600000.0
2008-10-23 14:07:00,1.12178,1.12299,1.12178,1.12299,17000000.0
2008-10-23 14:08:00,1.12419,1.12419,1.12312,1.12312,50800000.0
2008-10-23 14:09:00,1.12317,1.12317,1.12283,1.12299,17200000.0
2008-10-23 14:10:00,1.12385,1.12424,1.12385,1.12408,6200000.0
2008-10-23 14:11:00,1.12423,1.12509,1.12423,1.125,17400000.0
2008-10-23 14:12:00,1.12463,1.12504,1.12463,1.12482,45000000.0
2008-10-23 14:13:00,1.1251,1.12511,1.12466,1.12476,32800000.0
2008-10-23 14:14:00,1.12472,1.12494,1.12453,1.1248,18400000.0
2008-10-23 14:15:00,1.12462,1.12488,1.1243,1.12443,12800000.0
2008-10-23 14:16:00,1.12482,1.12527,1.12436,1.12443,60400000.0
2008-10-23 14:17:00,1.12412,1.12445,1.12388,1.12388,59200000.0
2008-10-23 14:18:00,1.12369,1.12393,1.12358,1.12389,17800000.0
2008-10-23 14:19:00,1.12419,1.12423,1.12394,1.12409,27400000.0
2008-10-23 14:20:00,1.12411,1.12454,1.12407,1.12421,16200000.0
2008-10-23 14:21:00,1.125,1.125,1.1246,1.1246,46400000.0
2008-10-23 14:22:00,1.12429,1.12429,1.1239,1.12405,46400000.0
2008-10-23 14:23:00,1.12403,1.12436,1.12359,1.12382,20600000.0
2008-10-23 14:24:00,1.12381,1.12381,1.12288,1.12341,14100000.0
2008-10-23 14:25:00,1.1235,1.12398,1.12278,1.12278,15000000.0
2008-10-23 14:26:00,1.12215,1.12278,1.12214,1.12238,67200000.0
2008-10-23 14:27:00,1.12188,1.12204,1.12011,1.12143,47000000.0
2008-10-23 14:28:00,1.12158,1.12275,1.12158,1.12202,23400000.0
2008-10-23 14:29:00,1.12148,1.12217,1.12148,1.12217,40400000.0
2008-10-23 14:30:00,1.12159,1.12159,1.12016,1.12016,19600000.0
2008-10-23 14:31:00,1.12037,1.12083,1.12023,1.12024,74400000.0
2008-10-23 14:32:00,1.12015,1.12151,1.12015,1.12093,59200000.0
2008-10-23 14:33:00,1.12069,1.12069,1.12049,1.12069,20400000.0
2008-10-23 14:34:00,1.12083,1.12116,1.12053,1.12053,10000000.0
2008-10-23 14:35:00,1.1199,1.1199,1.11891,1.11914,20200000.0
2008-10-23 14:36:00,1.1201,1.1201,1.11878,1.11894,8200000.0
2008-10-23 14:37:00,1.11853,1.11944,1.11853,1.11944,13200000.0
2008-10-23 14:38:00,1.12023,1.12076,1.12023,1.12067,40400000.0
2008-10-23 14:39:00,1.11978,1.12007,1.11934,1.11965,50000000.0
2008-10-23 14:40:00,1.12006,1.12009,1.11966,1.11966,26000000.0
2008-10-23 14:41:00,1.11892,1.11892,1.11838,1.11884,22200000.0
2008-10-23 14:42:00,1.1189,1.11979,1.1187,1.11979,19400000.0
2008-10-23 14:43:00,1.12142,1.12175,1.12123,1.12175,13800000.0
2008-10-23 14:44:00,1.12148,1.12251,1.12129,1.12129,15600000.0
2008-10-23 14:45:00,1.12166,1.1222,1.12132,1.12173,12600000.0
2008-10-23 14:46:00,1.12139,1.12139,1.12096,1.12096,56800000.0
2008-10-23 14:47:00,1.1213,1.12187,1.1208,1.12105,43800000.0
2008-10-23 14:48:00,1.12078,1.12165,1.12078,1.12165,17200000.0
2008-10-23 14:49:00,1.12175,1.12175,1.12071,1.12071,31800000.0
2008-10-23 14:50:00,1.12124,1.12221,1.12124,1.12221,73800000.0
2008-10-23 14:51:00,1.12226,1.12296,1.1212,1.1212,54600000.0
2008-10-23 14:52:00,1.12292,1.12302,1.12243,1.12244,55000000.0
2008-10-23 14:53:00,1.12213,1.12316,1.12213,1.12316,84000000.0
2008-10-23 14:54:00,1.12522,1.12542,1.12456,1.12457,10400000.0
2008-10-23 14:55:00,1.12417,1.12418,1.12271,1.12271,19200000.0
2008-10-23 14:56:00,1.1225,1.12392,1.1225,1.12363,97800000.0
2008-10-23 14:57:00,1.12442,1.12609,1.12442,1.12598,128400000.0
2008-10-23 14:58:00,1.12581,1.12621,1.12519,1.12582,72800000.0
2008-10-23 14:59:00,1.12575,1.12647,1.12575,1.12647,14800000.0
2008-10-23 15:00:00,1.12592,1.12611,1.12564,1.12601,17200000.0
2008-10-23 15:01:00,1.12599,1.12684,1.12537,1.12684,30800000.0
2008-10-23 15:02:00,1.12624,1.12624,1.12561,1.12561,18400000.0
2008-10-23 15:03:00,1.12549,1.12583,1.12427,1.12427,30200000.0
2008-10-23 15:04:00,1.1238,1.124,1.12337,1.124,59400000.0
2008-10-23 15:05:00,1.12387,1.1246,1.12387,1.1246,52400000.0
2008-10-23 15:06:00,1.12482,1.12482,1.12388,1.12388,118200000.0
2008-10-23 15:07:00,1.12383,1.12463,1.12383,1.12463,79500000.0
2008-10-23 15:08:00,1.1249,1.12552,1.12484,1.12552,38300000.0
2008-10-23 15:09:00,1.12603,1.12651,1.12592,1.12614,22200000.0
2008-10-23 15:10:00,1.12575,1.12588,1.12531,1.1257,34400000.0
2008-10-23 15:11:00,1.12453,1.12462,1.12431,1.12431,33800000.0
2008-10-23 15:12:00,1.12373,1.12471,1.12373,1.12418,24200000.0
2008-10-23 15:13:00,1.12356,1.12356,1.12249,1.12249,17800000.0
2008-10-23 15:14:00,1.122,1.12326,1.122,1.12326,44200000.0
2008-10-23 15:15:00,1.12356,1.12476,1.12356,1.12464,60400000.0
2008-10-23 15:16:00,1.1245,1.1245,1.12298,1.12298,31000000.0
2008-10-23 15:17:00,1.1222,1.12286,1.12193,1.12231,74800000.0
2008-10-23 15:18:00,1.12187,1.12434,1.12187,1.12434,21200000.0
2008-10-23 15:19:00,1.12376,1.12409,1.12299,1.12302,52200000.0
2008-10-23 15:20:00,1.12294,1.12304,1.12253,1.12285,45600000.0
2008-10-23 15:21:00,1.12442,1.12444,1.12354,1.12354,16000000.0
2008-10-23 15:22:00,1.12266,1.12266,1.12237,1.12248,21400000.0
2008-10-23 15:23:00,1.12257,1.1234,1.12257,1.1234,50000000.0
2008-10-23 15:24:00,1.12415,1.12524,1.12415,1.12523,54000000.0
2008-10-23 15:25:00,1.12512,1.12518,1.12396,1.12396,84400000.0
2008-10-23 15:26:00,1.12339,1.125,1.12314,1.125,128800000.0
2008-10-23 15:27:00,1.12419,1.1245,1.12391,1.12446,99800000.0
2008-10-23 15:28:00,1.12452,1.12517,1.1245,1.1245,103800000.0
2008-10-23 15:29:00,1.12448,1.12474,1.12306,1.12306,22800000.0
2008-10-23 15:30:00,1.12279,1.12452,1.12279,1.12452,12200000.0
2008-10-23 15:31:00,1.12511,1.12524,1.12426,1.12426,36800000.0
2008-10-23 15:32:00,1.12421,1.1244,1.12357,1.12406,20000000.0
2008-10-23 15:33:00,1.12372,1.12372,1.12226,1.12226,8800000.0
2008-10-23 15:34:00,1.12264,1.12366,1.12264,1.12355,131600000.0
2008-10-23 15:35:00,1.12353,1.12389,1.1235,1.12386,59000000.0
2008-10-23 15:36:00,1.12422,1.12556,1.12422,1.12556,16400000.0
2008-10-23 15:37:00,1.12654,1.1268,1.12521,1.12525,129600000.0
2008-10-23 15:38:00,1.12595,1.12654,1.12586,1.12618,88000000.0
2008-10-23 15:39:00,1.12582,1.12591,1.1254,1.1254,34200000.0
2008-10-23 15:40:00,1.12539,1.12601,1.12539,1.12585,42200000.0
2008-10-23 15:41:00,1.12568,1.12584,1.12499,1.12561,90200000.0
2008-10-23 15:42:00,1.12539,1.12539,1.12474,1.12494,64600000.0
2008-10-23 15:43:00,1.12491,1.12493,1.12457,1.12457,20200000.0
2008-10-23 15:44:00,1.12446,1.12464,1.12389,1.12389,9200000.0
2008-10-23 15:45:00,1.12417,1.12453,1.12404,1.12451,45800000.0
2008-10-23 15:46:00,1.12477,1.1258,1.12477,1.12527,20800000.0
2008-10-23 15:47:00,1.12551,1.12551,1.12448,1.12448,15600000.0
2008-10-23 15:48:00,1.12486,1.12496,1.12455,1.12496,32800000.0
2008-10-23 15:49:00,1.12521,1.12521,1.12391,1.12402,74200000.0
2008-10-23 15:50:00,1.12383,1.12442,1.12383,1.12386,18600000.0
2008-10-23 15:51:00,1.12408,1.12487,1.12403,1.12467,43800000.0
2008-10-23 15:52:00,1.12453,1.12455,1.12401,1.12438,20000000.0
2008-10-23 15:53:00,1.12504,1.12536,1.12494,1.12525,59000000.0
2008-10-23 15:54:00,1.12552,1.12563,1.12539,1.12563,20600000.0
2008-10-23 15:55:00,1.1258,1.12606,1.1258,1.12603,23000000.0
2008-10-23 15:56:00,1.12639,1.12688,1.12639,1.12678,13400000.0
2008-10-23 15:57:00,1.12706,1.12706,1.1264,1.12656,23600000.0
2008-10-23 15:58:00,1.12584,1.12637,1.12561,1.12637,9400000.0
2008-10-23 15:59:00,1.12645,1.12669,1.12635,1.12669,20600000.0
2008-10-23 16:00:00,1.12726,1.12863,1.12726,1.12729,20000000.0
2008-10-23 16:01:00,1.1269,1.12748,1.12651,1.12651,13600000.0
2008-10-23 16:02:00,1.12594,1.12594,1.12435,1.12435,10200000.0
2008-10-23 16:03:00,1.12434,1.12534,1.12434,1.12532,11000000.0
2008-10-23 16:04:00,1.12536,1.12548,1.12468,1.12495,27800000.0
2008-10-23 16:05:00,1.12486,1.12583,1.12486,1.12583,12600000.0
2008-10-23 16:06:00,1.12476,1.12591,1.12476,1.12545,18400000.0
2008-10-23 16:07:00,1.12687,1.12753,1.12655,1.12753,12800000.0
2008-10-23 16:08:00,1.1265,1.12662,1.12571,1.12571,17400000.0
2008-10-23 16:09:00,1.12487,1.12569,1.12472,1.12518,27000000.0
2008-10-23 16:10:00,1.12543,1.12641,1.12533,1.12641,15600000.0
2008-10-23 16:11:00,1.12681,1.12774,1.12666,1.12774,18200000.0
2008-10-23 16:12:00,1.12806,1.12806,1.12712,1.12799,13800000.0
2008-10-23 16:13:00,1.1277,1.12787,1.12706,1.12756,31200000.0
2008-10-23 16:14:00,1.12784,1.12784,1.12686,1.1277,14000000.0
2008-10-23 16:15:00,1.12805,1.12821,1.12719,1.12719,8400000.0
2008-10-23 16:16:00,1.12668,1.12748,1.12668,1.12729,30800000.0
2008-10-23 16:17:00,1.1275,1.12813,1.1275,1.12786,16800000.0
2008-10-23 16:18:00,1.12839,1.12864,1.12808,1.12808,21000000.0
2008-10-23 16:19:00,1.12753,1.12776,1.12738,1.12755,24400000.0
2008-10-23 16:20:00,1.1278,1.12797,1.12738,1.12748,24000000.0
2008-10-23 16:21:00,1.12688,1.127,1.12645,1.12645,13000000.0
2008-10-23 16:22:00,1.12697,1.12779,1.12688,1.12688,24800000.0
2008-10-23 16:23:00,1.1261,1.12654,1.12587,1.12654,16600000.0
2008-10-23 16:24:00,1.12606,1.12606,1.12452,1.12452,11000000.0
2008-10-23 16:25:00,1.12352,1.12403,1.12335,1.12335,15400000.0
2008-10-23 16:26:00,1.12335,1.12335,1.12271,1.12289,16400000.0
2008-10-23 16:27:00,1.12296,1.12321,1.12171,1.12171,28400000.0
2008-10-23 16:28:00,1.12047,1.12158,1.12047,1.12098,12400000.0
2008-10-23 16:29:00,1.12079,1.12092,1.12032,1.12058,10600000.0
2008-10-23 16:30:00,1.12093,1.12112,1.12064,1.12112,17000000.0
2008-10-23 16:31:00,1.12057,1.12095,1.12051,1.1209,12400000.0
2008-10-23 16:32:00,1.12025,1.12035,1.11969,1.12035,27800000.0
2008-10-23 16:33:00,1.1206,1.12146,1.12004,1.12146,10600000.0
2008-10-23 16:34:00,1.12051,1.12101,1.1195,1.1195,26400000.0
2008-10-23 16:35:00,1.12035,1.1207,1.11964,1.11964,13800000.0
2008-10-23 16:36:00,1.1191,1.1191,1.11861,1.11907,30200000.0
2008-10-23 16:37:00,1.11976,1.12002,1.11933,1.12002,21600000.0
2008-10-23 16:38:00,1.11981,1.11981,1.11788,1.11788,11800000.0
2008-10-23 16:39:00,1.11853,1.11946,1.11853,1.11929,20200000.0
2008-10-23 16:40:00,1.11922,1.11948,1.11889,1.11904,22200000.0
2008-10-23 16:41:00,1.11877,1.11877,1.11824,1.11871,10400000.0
2008-10-23 16:42:00,1.1194,1.11965,1.11847,1.11893,22200000.0
2008-10-23 16:43:00,1.11963,1.12029,1.11922,1.11979,25400000.0
2008-10-23 16:44:00,1.11956,1.12,1.11922,1.12,26600000.0
2008-10-23 16:45:00,1.12047,1.12047,1.11968,1.11976,9800000.0
2008-10-23 16:46:00,1.12029,1.12029,1.11965,1.11965,11400000.0
2008-10-23 16:47:00,1.12008,1.12075,1.12008,1.12075,19400000.0
2008-10-23 16:48:00,1.12021,1.12095,1.11993,1.12063,17400000.0
2008-10-23 16:49:00,1.12023,1.1203,1.11968,1.11968,14600000.0
2008-10-23 16:50:00,1.11982,1.11999,1.11875,1.11875,17800000.0
2008-10-23 16:51:00,1.11932,1.12092,1.11932,1.12066,19000000.0
2008-10-23 16:52:00,1.12094,1.12142,1.1208,1.12142,30800000.0
2008-10-23 16:53:00,1.12177,1.12217,1.12144,1.12144,17600000.0
2008-10-23 16:54:00,1.12193,1.1227,1.12193,1.12242,18400000.0
2008-10-23 16:55:00,1.12297,1.12302,1.12222,1.12239,22800000.0
2008-10-23 16:56:00,1.12234,1.12282,1.12219,1.12219,24000000.0
2008-10-23 16:57:00,1.12171,1.12171,1.12052,1.12168,24200000.0
2008-10-23 16:58:00,1.12029,1.12029,1.11944,1.11956,12600000.0
2008-10-23 16:59:00,1.11984,1.11984,1.1182,1.1182,14400000.0
2008-10-23 17:00:00,1.11767,1.11956,1.11767,1.11956,20400000.0
2008-10-23 17:01:00,1.11916,1.11945,1.11883,1.11941,13800000.0
2008-10-23 17:02:00,1.11885,1.11936,1.11844,1.11866,22800000.0
2008-10-23 17:03:00,1.11887,1.11942,1.11887,1.11942,23000000.0
2008-10-23 17:04:00,1.11947,1.11999,1.11908,1.11999,14000000.0
2008-10-23 17:05:00,1.11863,1.11899,1.11854,1.11874,14200000.0
2008-10-23 17:06:00,1.11896,1.11969,1.11851,1.11937,14600000.0
2008-10-23 17:07:00,1.11963,1.12167,1.1195,1.12167,10800000.0
2008-10-23 17:08:00,1.12213,1.12213,1.12051,1.12058,7400000.0
2008-10-23 17:09:00,1.12071,1.12141,1.12062,1.12062,23800000.0
2008-10-23 17:10:00,1.12028,1.12054,1.12011,1.12019,22600000.0
2008-10-23 17:11:00,1.11988,1.12054,1.11988,1.1202,17800000.0
2008-10-23 17:12:00,1.12025,1.12114,1.12025,1.12048,24200000.0
2008-10-23 17:13:00,1.12093,1.12163,1.12093,1.12163,16200000.0
2008-10-23 17:14:00,1.1224,1.12255,1.12233,1.12255,20800000.0
2008-10-23 17:15:00,1.12257,1.12332,1.12257,1.12331,10000000.0
2008-10-23 17:16:00,1.12244,1.12271,1.12177,1.12222,16600000.0
2008-10-23 17:17:00,1.12129,1.12161,1.12068,1.12088,16200000.0
2008-10-23 17:18:00,1.12073,1.12159,1.12073,1.12148,28200000.0
2008-10-23 17:19:00,1.12145,1.12201,1.12138,1.12174,20200000.0
2008-10-23 17:20:00,1.12112,1.12114,1.12062,1.12077,17600000.0
2008-10-23 17:21:00,1.12091,1.12153,1.12061,1.121,20400000.0
2008-10-23 17:22:00,1.12082,1.12082,1.11955,1.11955,28600000.0
2008-10-23 17:23:00,1.11931,1.12076,1.11931,1.12076,17200000.0
2008-10-23 17:24:00,1.12055,1.12058,1.11985,1.12002,16600000.0
2008-10-23 17:25:00,1.11996,1.12026,1.11966,1.11979,16600000.0
2008-10-23 17:26:00,1.1198,1.1202,1.11976,1.1199,21400000.0
2008-10-23 17:27:00,1.12019,1.12132,1.12019,1.12076,20800000.0
2008-10-23 17:28:00,1.11959,1.12155,1.11959,1.12155,30200000.0
2008-10-23 17:29:00,1.12353,1.12356,1.12321,1.12322,13200000.0
2008-10-23 17:30:00,1.12395,1.12434,1.12339,1.12407,19000000.0
2008-10-23 17:31:00,1.12465,1.12486,1.12436,1.12446,13400000.0
2008-10-23 17:32:00,1.12432,1.12437,1.12386,1.12422,30800000.0
2008-10-23 17:33:00,1.12497,1.12546,1.12497,1.12497,31000000.0
2008-10-23 17:34:00,1.12478,1.12532,1.12478,1.12517,17400000.0
2008-10-23 17:35:00,1.12497,1.12579,1.12497,1.12566,10600000.0
2008-10-23 17:36:00,1.12639,1.12678,1.12638,1.12664,17400000.0
2008-10-23 17:37:00,1.12724,1.12756,1.12703,1.12703,24000000.0
2008-10-23 17:38:00,1.12726,1.12818,1.12726,1.12732,13800000.0
2008-10-23 17:39:00,1.12707,1.12798,1.12707,1.12798,16000000.0
2008-10-23 17:40:00,1.12733,1.12791,1.12689,1.12693,16000000.0
2008-10-23 17:41:00,1.12662,1.12662,1.12626,1.12626,9000000.0
2008-10-23 17:42:00,1.12679,1.12739,1.12656,1.12688,10400000.0
2008-10-23 17:43:00,1.12641,1.12701,1.12629,1.12646,27200000.0
2008-10-23 17:44:00,1.12784,1.12784,1.12613,1.12635,17800000.0
2008-10-23 17:45:00,1.12545,1.12612,1.12532,1.12547,28600000.0
2008-10-23 17:46:00,1.1254,1.12582,1.12484,1.12484,22600000.0
2008-10-23 17:47:00,1.12449,1.12556,1.12449,1.12556,12400000.0
2008-10-23 17:48:00,1.12581,1.12677,1.12581,1.12642,16600000.0
2008-10-23 17:49:00,1.12639,1.12713,1.12612,1.12713,27800000.0
2008-10-23 17:50:00,1.12726,1.12801,1.12726,1.12801,27400000.0
2008-10-23 17:51:00,1.12807,1.12825,1.12755,1.12755,14400000.0
2008-10-23 17:52:00,1.12773,1.12816,1.1276,1.1276,14600000.0
2008-10-23 17:53:00,1.1286,1.12917,1.12835,1.12874,15600000.0
2008-10-23 17:54:00,1.12854,1.12859,1.12838,1.12838,11200000.0
2008-10-23 17:55:00,1.1287,1.1287,1.12813,1.12823,24200000.0
2008-10-23 17:56:00,1.12823,1.12836,1.12777,1.12795,28600000.0
2008-10-23 17:57:00,1.12879,1.12882,1.12808,1.12841,10400000.0
2008-10-23 17:58:00,1.1278,1.12869,1.1278,1.12835,20800000.0
2008-10-23 17:59:00,1.12821,1.12887,1.12806,1.12806,12200000.0
2008-10-23 18:00:00,1.12848,1.12848,1.12751,1.12751,12000000.0
2008-10-23 18:01:00,1.1277,1.12781,1.12693,1.12723,29000000.0
2008-10-23 18:02:00,1.12683,1.12725,1.12614,1.12614,15200000.0
2008-10-23 18:03:00,1.12613,1.12692,1.1258,1.1258,14000000.0
2008-10-23 18:04:00,1.12635,1.12659,1.12594,1.12614,23200000.0
2008-10-23 18:05:00,1.12556,1.12556,1.12486,1.12523,15600000.0
2008-10-23 18:06:00,1.12526,1.12529,1.12485,1.12529,20600000.0
2008-10-23 18:07:00,1.12518,1.12545,1.12502,1.12519,16600000.0
2008-10-23 18:08:00,1.12475,1.12516,1.12442,1.12516,23400000.0
2008-10-23 18:09:00,1.12528,1.12544,1.12483,1.12483,20600000.0
2008-10-23 18:10:00,1.12579,1.12579,1.12474,1.12537,18800000.0
2008-10-23 18:11:00,1.12463,1.1254,1.12457,1.12492,18200000.0
2008-10-23 18:12:00,1.12487,1.12487,1.12432,1.12434,11800000.0
2008-10-23 18:13:00,1.12365,1.12408,1.12333,1.12388,21000000.0
2008-10-23 18:14:00,1.12378,1.12451,1.12378,1.12393,24600000.0
2008-10-23 18:15:00,1.12408,1.12408,1.12349,1.12383,13800000.0
2008-10-23 18:16:00,1.12304,1.12318,1.12259,1.12261,25800000.0
2008-10-23 18:17:00,1.12329,1.12334,1.1231,1.1231,10000000.0
2008-10-23 18:18:00,1.12332,1.12381,1.1232,1.12381,9400000.0
2008-10-23 18:19:00,1.12354,1.1248,1.12345,1.12476,18000000.0
2008-10-23 18:20:00,1.12536,1.12596,1.12522,1.12559,22600000.0
2008-10-23 18:21:00,1.12486,1.12486,1.12368,1.1242,15400000.0
2008-10-23 18:22:00,1.12415,1.12442,1.12415,1.12442,12200000.0
2008-10-23 18:23:00,1.12422,1.12426,1.12391,1.12391,13000000.0
2008-10-23 18:24:00,1.1228,1.1228,1.12197,1.12218,28400000.0
2008-10-23 18:25:00,1.12254,1.12486,1.12254,1.12486,13600000.0
2008-10-23 18:26:00,1.12489,1.12548,1.12419,1.12453,19600000.0
2008-10-23 18:27:00,1.12511,1.12613,1.12511,1.12613,32000000.0
2008-10-23 18:28:00,1.12668,1.12668,1.12383,1.12383,28800000.0
2008-10-23 18:29:00,1.12345,1.12471,1.12299,1.12361,15200000.0
2008-10-23 18:30:00,1.12384,1.12419,1.1234,1.12355,24600000.0
2008-10-23 18:31:00,1.12443,1.12567,1.12436,1.12436,19000000.0
2008-10-23 18:32:00,1.12093,1.12384,1.12093,1.12384,20800000.0
2008-10-23 18:33:00,1.12414,1.12496,1.12414,1.12465,11200000.0
2008-10-23 18:34:00,1.12424,1.1243,1.12376,1.12376,18000000.0
2008-10-23 18:35:00,1.12396,1.12489,1.12396,1.12489,29000000.0
2008-10-23 18:36:00,1.12513,1.12526,1.12463,1.12463,8800000.0
2008-10-23 18:37:00,1.12265,1.12304,1.12219,1.1226,15600000.0
2008-10-23 18:38:00,1.12318,1.12328,1.12275,1.12278,43800000.0
2008-10-23 18:39:00,1.12279,1.12438,1.12279,1.12395,12000000.0
2008-10-23 18:40:00,1.12471,1.12491,1.12442,1.12442,12200000.0
2008-10-23 18:41:00,1.12478,1.12492,1.12466,1.12466,13400000.0
2008-10-23 18:42:00,1.1236,1.12461,1.1236,1.12407,19600000.0
2008-10-23 18:43:00,1.12309,1.12507,1.12194,1.12507,18600000.0
2008-10-23 18:44:00,1.12523,1.12613,1.12523,1.12613,15800000.0
2008-10-23 18:45:00,1.1264,1.12681,1.12605,1.12681,11800000.0
2008-10-23 18:46:00,1.1264,1.12681,1.12624,1.1267,11000000.0
2008-10-23 18:47:00,1.12687,1.12709,1.12661,1.12683,19200000.0
2008-10-23 18:48:00,1.12688,1.12705,1.12647,1.12647,11000000.0
2008-10-23 18:49:00,1.12626,1.12627,1.12565,1.12565,29000000.0
2008-10-23 18:50:00,1.12585,1.1262,1.12585,1.1262,11000000.0
2008-10-23 18:51:00,1.12671,1.12704,1.12655,1.12704,22200000.0
2008-10-23 18:52:00,1.12769,1.12803,1.1265,1.1265,15800000.0
2008-10-23 18:53:00,1.12591,1.12639,1.12573,1.12592,21200000.0
2008-10-23 18:54:00,1.12638,1.12694,1.12601,1.12665,14300000.0
2008-10-23 18:55:00,1.12667,1.12713,1.12656,1.12692,11600000.0
2008-10-23 18:56:00,1.12622,1.12673,1.12589,1.12608,11800000.0
2008-10-23 18:57:00,1.12631,1.12664,1.12615,1.12615,23000000.0
2008-10-23 18:58:00,1.12614,1.12625,1.12564,1.12564,16000000.0
2008-10-23 18:59:00,1.12517,1.12531,1.12411,1.12459,18400000.0
2008-10-23 19:00:00,1.12444,1.12574,1.12444,1.12538,19400000.0
2008-10-23 19:01:00,1.12467,1.12516,1.12467,1.12504,11200000.0
2008-10-23 19:02:00,1.12597,1.12616,1.12404,1.12404,8200000.0
2008-10-23 19:03:00,1.12351,1.12402,1.12265,1.12402,20800000.0
2008-10-23 19:04:00,1.12475,1.12609,1.12468,1.12609,22600000.0
2008-10-23 19:05:00,1.12508,1.12508,1.12471,1.125,12200000.0
2008-10-23 19:06:00,1.12471,1.12564,1.12471,1.12564,15600000.0
2008-10-23 19:07:00,1.12644,1.12687,1.12623,1.12669,11200000.0
2008-10-23 19:08:00,1.12697,1.12697,1.12628,1.12656,15200000.0
2008-10-23 19:09:00,1.12624,1.12842,1.12624,1.12842,9400000.0
2008-10-23 19:10:00,1.12657,1.12657,1.12486,1.12535,17600000.0
2008-10-23 19:11:00,1.12574,1.12697,1.12574,1.12697,16400000.0
2008-10-23 19:12:00,1.12772,1.12779,1.12705,1.12705,29600000.0
2008-10-23 19:13:00,1.12677,1.12722,1.12675,1.12675,17800000.0
2008-10-23 19:14:00,1.12801,1.12827,1.12766,1.12826,14400000.0
2008-10-23 19:15:00,1.12808,1.12846,1.12718,1.12831,10800000.0
2008-10-23 19:16:00,1.12777,1.12777,1.1263,1.12661,12400000.0
2008-10-23 19:17:00,1.12583,1.12638,1.1253,1.12532,40800000.0
2008-10-23 19:18:00,1.1259,1.12626,1.1259,1.1261,10800000.0
2008-10-23 19:19:00,1.12583,1.12606,1.12571,1.12604,17400000.0
2008-10-23 19:20:00,1.12549,1.12556,1.12464,1.12465,14800000.0
2008-10-23 19:21:00,1.12504,1.12506,1.12404,1.12506,27600000.0
2008-10-23 19:22:00,1.12537,1.12537,1.1245,1.12455,20200000.0
2008-10-23 19:23:00,1.12474,1.12501,1.12469,1.12474,15400000.0
2008-10-23 19:24:00,1.1245,1.1252,1.1245,1.1252,20200000.0
2008-10-23 19:25:00,1.12527,1.1256,1.12523,1.1256,18800000.0
2008-10-23 19:26:00,1.1262,1.1267,1.1262,1.1262,23200000.0
2008-10-23 19:27:00,1.12559,1.12564,1.12507,1.12507,23200000.0
2008-10-23 19:28:00,1.12554,1.12554,1.12461,1.12461,27000000.0
2008-10-23 19:29:00,1.12455,1.12455,1.12352,1.12367,25000000.0
2008-10-23 19:30:00,1.12334,1.12364,1.12318,1.1236,14800000.0
2008-10-23 19:31:00,1.12358,1.12358,1.12254,1.12254,19000000.0
2008-10-23 19:32:00,1.1228,1.12327,1.1225,1.12261,15600000.0
2008-10-23 19:33:00,1.12267,1.12313,1.12267,1.12299,13800000.0
2008-10-23 19:34:00,1.12306,1.12331,1.12286,1.12308,15200000.0
2008-10-23 19:35:00,1.12251,1.12262,1.12223,1.12223,20200000.0
2008-10-23 19:36:00,1.12348,1.12348,1.12228,1.12309,19600000.0
2008-10-23 19:37:00,1.124,1.12518,1.12388,1.12518,14200000.0
2008-10-23 19:38:00,1.12502,1.12502,1.12403,1.12431,13000000.0
2008-10-23 19:39:00,1.12438,1.12438,1.12266,1.12266,11400000.0
2008-10-23 19:40:00,1.1216,1.12242,1.1216,1.12191,23800000.0
2008-10-23 19:41:00,1.12262,1.12365,1.12262,1.12365,10000000.0
2008-10-23 19:42:00,1.12322,1.12326,1.12271,1.12297,24200000.0
2008-10-23 19:43:00,1.12334,1.12362,1.12237,1.12237,33000000.0
2008-10-23 19:44:00,1.12313,1.12313,1.12262,1.12297,14600000.0
2008-10-23 19:45:00,1.12299,1.12399,1.12276,1.12399,17600000.0
2008-10-23 19:46:00,1.12369,1.12374,1.12332,1.12336,15400000.0
2008-10-23 19:47:00,1.12293,1.1233,1.12207,1.12207,19000000.0
2008-10-23 19:48:00,1.1219,1.12236,1.1213,1.1213,8200000.0
2008-10-23 19:49:00,1.12117,1.12142,1.12094,1.12135,29800000.0
2008-10-23 19:50:00,1.12174,1.12175,1.12146,1.12152,7000000.0
2008-10-23 19:51:00,1.12146,1.12182,1.12119,1.12173,19400000.0
2008-10-23 19:52:00,1.12143,1.12209,1.12143,1.12208,13800000.0
2008-10-23 19:53:00,1.12256,1.12621,1.12256,1.12621,25400000.0
2008-10-23 19:54:00,1.12692,1.12705,1.12651,1.1266,18600000.0
2008-10-23 19:55:00,1.1256,1.12624,1.12523,1.12624,8400000.0
2008-10-23 19:56:00,1.12651,1.12668,1.1261,1.12643,19800000.0
2008-10-23 19:57:00,1.12705,1.12747,1.12654,1.12692,17400000.0
2008-10-23 19:58:00,1.12701,1.12714,1.12628,1.12632,12000000.0
2008-10-23 19:59:00,1.12516,1.12583,1.12516,1.12581,17000000.0
2008-10-23 20:00:00,1.12571,1.12582,1.12507,1.12541,19000000.0
2008-10-23 20:01:00,1.1258,1.1258,1.12445,1.12483,8200000.0
2008-10-23 20:02:00,1.12363,1.12434,1.12363,1.12413,15400000.0
2008-10-23 20:03:00,1.12528,1.12551,1.1251,1.1254,14000000.0
2008-10-23 20:04:00,1.12511,1.12596,1.12511,1.12562,9200000.0
2008-10-23 20:05:00,1.12583,1.12615,1.12567,1.12594,16600000.0
2008-10-23 20:06:00,1.12657,1.12703,1.1263,1.1263,12200000.0
2008-10-23 20:07:00,1.1262,1.1265,1.12599,1.12599,13600000.0
2008-10-23 20:08:00,1.12599,1.12664,1.12596,1.12664,13900000.0
2008-10-23 20:09:00,1.12638,1.12654,1.12583,1.12654,20000000.0
2008-10-23 20:10:00,1.12637,1.12668,1.12637,1.12662,9200000.0
2008-10-23 20:11:00,1.12579,1.12596,1.12538,1.12538,13000000.0
2008-10-23 20:12:00,1.12524,1.12532,1.12405,1.12419,8800000.0
2008-10-23 20:13:00,1.12302,1.12364,1.12282,1.1236,11600000.0
2008-10-23 20:14:00,1.1239,1.1246,1.12358,1.12426,24400000.0
2008-10-23 20:15:00,1.12507,1.12559,1.12496,1.12498,22400000.0
2008-10-23 20:16:00,1.12486,1.12491,1.12436,1.12436,8600000.0
2008-10-23 20:17:00,1.12456,1.12456,1.12394,1.12394,30600000.0
2008-10-23 20:18:00,1.124,1.1246,1.12379,1.12388,19800000.0
2008-10-23 20:19:00,1.12402,1.1247,1.1236,1.1247,12000000.0
2008-10-23 20:20:00,1.12482,1.12482,1.12339,1.12339,13200000.0
2008-10-23 20:21:00,1.12352,1.12508,1.1235,1.12508,11800000.0
2008-10-23 20:22:00,1.12507,1.12507,1.12341,1.12341,12200000.0
2008-10-23 20:23:00,1.12345,1.12383,1.12345,1.12364,11000000.0
2008-10-23 20:24:00,1.12345,1.12345,1.12285,1.12319,18400000.0
2008-10-23 20:25:00,1.12347,1.12384,1.12253,1.12253,17400000.0
2008-10-23 20:26:00,1.12245,1.12245,1.12217,1.1224,12200000.0
2008-10-23 20:27:00,1.12221,1.12341,1.12221,1.12341,11800000.0
2008-10-23 20:28:00,1.12354,1.12388,1.1233,1.12388,29400000.0
2008-10-23 20:29:00,1.12365,1.12438,1.12321,1.1233,6200000.0
2008-10-23 20:30:00,1.12307,1.1239,1.123,1.12363,11000000.0
2008-10-23 20:31:00,1.12355,1.12377,1.12316,1.12316,12400000.0
2008-10-23 20:32:00,1.12352,1.12519,1.1233,1.12519,11200000.0
2008-10-23 20:33:00,1.12596,1.12596,1.1251,1.1251,14000000.0
2008-10-23 20:34:00,1.12428,1.12477,1.12316,1.12477,22400000.0
2008-10-23 20:35:00,1.12554,1.12592,1.12554,1.12571,15400000.0
2008-10-23 20:36:00,1.125,1.12506,1.12446,1.12446,15200000.0
2008-10-23 20:37:00,1.12392,1.12395,1.12312,1.12312,19600000.0
2008-10-23 20:38:00,1.12243,1.12462,1.12243,1.12425,26400000.0
2008-10-23 20:39:00,1.12482,1.12546,1.12468,1.12546,22000000.0
2008-10-23 20:40:00,1.12534,1.12534,1.1246,1.1246,16600000.0
2008-10-23 20:41:00,1.12403,1.12545,1.12403,1.12545,27200000.0
2008-10-23 20:42:00,1.12427,1.12427,1.12322,1.12322,7800000.0
2008-10-23 20:43:00,1.12248,1.12261,1.12182,1.12187,12800000.0
2008-10-23 20:44:00,1.12296,1.12296,1.12217,1.12234,27600000.0
2008-10-23 20:45:00,1.12254,1.12291,1.12254,1.12291,13800000.0
2008-10-23 20:46:00,1.12364,1.12514,1.12364,1.12514,9400000.0
2008-10-23 20:47:00,1.12592,1.12592,1.12507,1.12536,28600000.0
2008-10-23 20:48:00,1.12531,1.12616,1.12531,1.1256,11800000.0
2008-10-23 20:49:00,1.12576,1.1266,1.12576,1.12623,25200000.0
2008-10-23 20:50:00,1.12596,1.126,1.12546,1.12546,15800000.0
2008-10-23 20:51:00,1.12577,1.12577,1.12517,1.12561,10400000.0
2008-10-23 20:52:00,1.12564,1.12619,1.12563,1.12612,14000000.0
2008-10-23 20:53:00,1.1258,1.12612,1.1256,1.1256,14600000.0
2008-10-23 20:54:00,1.12558,1.12593,1.12514,1.12593,13200000.0
2008-10-23 20:55:00,1.12583,1.12583,1.12492,1.12508,37400000.0
2008-10-23 20:56:00,1.12526,1.12557,1.12441,1.12441,10000000.0
2008-10-23 20:57:00,1.12522,1.12609,1.12522,1.12582,12600000.0
2008-10-23 20:58:00,1.12589,1.12589,1.12512,1.12512,14800000.0
2008-10-23 20:59:00,1.12526,1.12608,1.12526,1.12597,19600000.0
2008-10-23 21:00:00,1.12675,1.12675,1.12557,1.12557,8800000.0
2008-10-23 21:01:00,1.1251,1.12512,1.125,1.125,24000000.0
2008-10-23 21:02:00,1.12474,1.12524,1.12472,1.12506,13600000.0
2008-10-23 21:03:00,1.12574,1.12574,1.12505,1.12573,19000000.0
2008-10-23 21:04:00,1.1248,1.12508,1.12473,1.12479,17400000.0
2008-10-23 21:05:00,1.12516,1.12527,1.12459,1.12527,16800000.0
2008-10-23 21:06:00,1.12516,1.12635,1.12516,1.12604,15200000.0
2008-10-23 21:07:00,1.12577,1.12607,1.12546,1.12546,8000000.0
2008-10-23 21:08:00,1.12533,1.12571,1.12532,1.12571,14000000.0
2008-10-23 21:09:00,1.12592,1.12764,1.12592,1.12764,27800000.0
2008-10-23 21:10:00,1.12662,1.12726,1.1259,1.12726,15600000.0
2008-10-23 21:11:00,1.12752,1.12752,1.12686,1.12686,31200000.0
2008-10-23 21:12:00,1.12692,1.12692,1.12624,1.1266,12000000.0
2008-10-23 21:13:00,1.12791,1.12856,1.12774,1.12774,8400000.0
2008-10-23 21:14:00,1.12705,1.12757,1.12664,1.12757,9400000.0
2008-10-23 21:15:00,1.12782,1.1289,1.12749,1.1289,21800000.0
2008-10-23 21:16:00,1.1291,1.1291,1.12608,1.12608,19600000.0
2008-10-23 21:17:00,1.12645,1.12645,1.12599,1.12599,12400000.0
2008-10-23 21:18:00,1.12468,1.12515,1.12456,1.12499,13000000.0
2008-10-23 21:19:00,1.12578,1.12631,1.12528,1.12528,15400000.0
2008-10-23 21:20:00,1.12559,1.12621,1.12559,1.12612,15600000.0
2008-10-23 21:21:00,1.12613,1.12638,1.12569,1.12625,27000000.0
2008-10-23 21:22:00,1.12617,1.12617,1.12551,1.12552,10000000.0
2008-10-23 21:23:00,1.12525,1.12619,1.12517,1.12619,13000000.0
2008-10-23 21:24:00,1.12664,1.12796,1.12664,1.12732,11400000.0
2008-10-23 21:25:00,1.12717,1.12717,1.12588,1.12595,16400000.0
2008-10-23 21:26:00,1.12638,1.12638,1.12572,1.12572,10400000.0
2008-10-23 21:27:00,1.12513,1.12541,1.12402,1.12402,10400000.0
2008-10-23 21:28:00,1.12379,1.12383,1.12325,1.12364,12200000.0
2008-10-23 21:29:00,1.12406,1.12406,1.12297,1.12377,17800000.0
2008-10-23 21:30:00,1.12372,1.12393,1.12356,1.12356,9600000.0
2008-10-23 21:31:00,1.12359,1.12359,1.12233,1.1225,20800000.0
2008-10-23 21:32:00,1.12266,1.12307,1.12233,1.1229,15400000.0
2008-10-23 21:33:00,1.1229,1.12394,1.12264,1.12394,29400000.0
2008-10-23 21:34:00,1.12331,1.12351,1.12292,1.12351,12200000.0
2008-10-23 21:35:00,1.12353,1.12358,1.12299,1.12316,8800000.0
2008-10-23 21:36:00,1.12347,1.12406,1.1234,1.12373,13400000.0
2008-10-23 21:37:00,1.12389,1.12406,1.12346,1.12383,41600000.0
2008-10-23 21:38:00,1.125,1.125,1.1243,1.1244,19000000.0
2008-10-23 21:39:00,1.1238,1.12458,1.1238,1.12458,19000000.0
2008-10-23 21:40:00,1.125,1.12524,1.12479,1.12524,19000000.0
2008-10-23 21:41:00,1.12556,1.12556,1.12471,1.125,19200000.0
2008-10-23 21:42:00,1.12609,1.12609,1.12549,1.12583,12400000.0
2008-10-23 21:43:00,1.12573,1.12618,1.12572,1.12618,22800000.0
2008-10-23 21:44:00,1.12601,1.12624,1.12578,1.12624,20000000.0
2008-10-23 21:45:00,1.12647,1.12717,1.12604,1.12625,15000000.0
2008-10-23 21:46:00,1.12552,1.12567,1.12316,1.12316,16200000.0
2008-10-23 21:47:00,1.1214,1.12175,1.12111,1.12161,24200000.0
2008-10-23 21:48:00,1.1218,1.12181,1.12089,1.12181,16000000.0
2008-10-23 21:49:00,1.12247,1.12277,1.12129,1.12129,7600000.0
2008-10-23 21:50:00,1.12159,1.12341,1.12159,1.12341,23100000.0
2008-10-23 21:51:00,1.12371,1.12371,1.12326,1.12326,12400000.0
2008-10-23 21:52:00,1.12448,1.12471,1.12423,1.12425,19600000.0
2008-10-23 21:53:00,1.124,1.12471,1.124,1.12444,17000000.0
2008-10-23 21:54:00,1.1246,1.1246,1.12385,1.12405,20000000.0
2008-10-23 21:55:00,1.123,1.123,1.12254,1.12288,23000000.0
2008-10-23 21:56:00,1.12379,1.12504,1.12379,1.12504,9600000.0
2008-10-23 21:57:00,1.12486,1.12547,1.1246,1.12547,11600000.0
2008-10-23 21:58:00,1.1256,1.12682,1.1256,1.12682,10600000.0
2008-10-23 21:59:00,1.12679,1.12679,1.12572,1.12622,24600000.0
2008-10-23 22:00:00,1.12717,1.12746,1.12652,1.12673,32000000.0
2008-10-23 22:01:00,1.12522,1.12575,1.12466,1.12466,27400000.0
2008-10-23 22:02:00,1.12478,1.12516,1.12308,1.12308,19200000.0
2008-10-23 22:03:00,1.12382,1.12438,1.12382,1.12434,12600000.0
2008-10-23 22:04:00,1.12368,1.1239,1.12272,1.12272,17400000.0
2008-10-23 22:05:00,1.12031,1.12099,1.12021,1.12099,19800000.0
2008-10-23 22:06:00,1.12126,1.12126,1.12029,1.12056,14000000.0
2008-10-23 22:07:00,1.12044,1.12074,1.12013,1.12033,14000000.0
2008-10-23 22:08:00,1.12041,1.12073,1.11992,1.12073,17200000.0
2008-10-23 22:09:00,1.12011,1.12086,1.12011,1.12065,8800000.0
2008-10-23 22:10:00,1.12124,1.12166,1.12118,1.12166,11600000.0
2008-10-23 22:11:00,1.12031,1.12174,1.12007,1.12174,15400000.0
2008-10-23 22:12:00,1.12215,1.12318,1.12213,1.12277,25000000.0
2008-10-23 22:13:00,1.12244,1.12244,1.12167,1.12242,14600000.0
2008-10-23 22:14:00,1.12295,1.12401,1.12295,1.12296,16400000.0
2008-10-23 22:15:00,1.12284,1.12284,1.12205,1.12278,20200000.0
2008-10-23 22:16:00,1.12307,1.12307,1.12231,1.12254,23000000.0
2008-10-23 22:17:00,1.12148,1.12148,1.11962,1.11962,6200000.0
2008-10-23 22:18:00,1.12015,1.1211,1.12015,1.12098,12400000.0
2008-10-23 22:19:00,1.12074,1.12228,1.12074,1.12228,12200000.0
2008-10-23 22:20:00,1.12253,1.12292,1.12241,1.1225,11400000.0
2008-10-23 22:21:00,1.12392,1.12481,1.12392,1.12481,16200000.0
2008-10-23 22:22:00,1.12463,1.12463,1.12376,1.12399,8600000.0
2008-10-23 22:23:00,1.12332,1.12478,1.12332,1.12443,15800000.0
2008-10-23 22:24:00,1.12436,1.12537,1.12436,1.12515,6800000.0
2008-10-23 22:25:00,1.12546,1.12584,1.12536,1.12584,17800000.0
2008-10-23 22:26:00,1.12638,1.12655,1.12597,1.12597,11500000.0
2008-10-23 22:27:00,1.12539,1.1259,1.12536,1.1259,14200000.0
2008-10-23 22:28:00,1.12584,1.12584,1.12442,1.12503,18400000.0
2008-10-23 22:29:00,1.1242,1.12458,1.1242,1.12423,9000000.0
2008-10-23 22:30:00,1.1232,1.12377,1.12269,1.12377,19600000.0
2008-10-23 22:31:00,1.12408,1.12408,1.12354,1.12354,5000000.0
2008-10-23 22:32:00,1.12411,1.1245,1.12393,1.12395,16800000.0
2008-10-23 22:33:00,1.1244,1.12496,1.1244,1.12496,20800000.0
2008-10-23 22:34:00,1.1253,1.1255,1.1253,1.1254,10800000.0
2008-10-23 22:35:00,1.1255,1.1256,1.1254,1.1256,10800000.0
2008-10-23 22:36:00,1.1255,1.1257,1.1255,1.1257,10800000.0
2008-10-23 22:37:00,1.12498,1.12549,1.12498,1.12511,10800000.0
2008-10-23 22:38:00,1.12507,1.12507,1.12455,1.12455,32600000.0
2008-10-23 22:39:00,1.1258,1.1259,1.1256,1.1256,18400000.0
2008-10-23 22:40:00,1.12469,1.12491,1.12441,1.12478,18400000.0
2008-10-23 22:41:00,1.12535,1.12584,1.12497,1.12518,29800000.0
2008-10-23 22:42:00,1.12514,1.12514,1.12369,1.12369,24600000.0
2008-10-23 22:43:00,1.12325,1.12355,1.12245,1.12259,7600000.0
2008-10-23 22:44:00,1.12286,1.12325,1.12265,1.12314,20600000.0
2008-10-23 22:45:00,1.12143,1.1215,1.12045,1.12045,18000000.0
2008-10-23 22:46:00,1.12078,1.12078,1.12065,1.12065,9800000.0
2008-10-23 22:47:00,1.12076,1.12088,1.12022,1.12022,16600000.0
2008-10-23 22:48:00,1.12082,1.12131,1.12076,1.12076,29200000.0
2008-10-23 22:49:00,1.12126,1.1217,1.12101,1.1217,24800000.0
2008-10-23 22:50:00,1.12135,1.12145,1.12067,1.12109,13000000.0
2008-10-23 22:51:00,1.12057,1.12097,1.1204,1.12074,11600000.0
2008-10-23 22:52:00,1.12049,1.12155,1.12049,1.12155,13200000.0
2008-10-23 22:53:00,1.12211,1.12351,1.12211,1.12351,22000000.0
2008-10-23 22:54:00,1.12404,1.12404,1.12323,1.12329,11000000.0
2008-10-23 22:55:00,1.12361,1.12388,1.12361,1.12387,11800000.0
2008-10-23 22:56:00,1.1233,1.1234,1.12275,1.12319,21400000.0
2008-10-23 22:57:00,1.12358,1.12371,1.12332,1.12336,12600000.0
2008-10-23 22:58:00,1.12349,1.124,1.12299,1.124,19600000.0
2008-10-23 22:59:00,1.12438,1.12483,1.12367,1.12367,10000000.0
2008-10-23 23:00:00,1.1246,1.1246,1.124,1.1243,15400000.0
2008-10-23 23:01:00,1.1235,1.1247,1.1235,1.1247,15400000.0
2008-10-23 23:02:00,1.1246,1.1251,1.1239,1.1251,15400000.0
2008-10-23 23:03:00,1.1249,1.1282,1.1249,1.1254,15400000.0
2008-10-23 23:04:00,1.12233,1.12331,1.12219,1.12327,15400000.0
2008-10-23 23:05:00,1.12338,1.12383,1.12307,1.12383,16800000.0
2008-10-23 23:06:00,1.12366,1.12389,1.12337,1.12381,11000000.0
2008-10-23 23:07:00,1.12385,1.1252,1.12385,1.1252,7400000.0
2008-10-23 23:08:00,1.12544,1.1259,1.12538,1.1259,14200000.0
2008-10-23 23:09:00,1.12549,1.12549,1.12384,1.12398,12600000.0
2008-10-23 23:10:00,1.12384,1.1245,1.12376,1.12387,11400000.0
2008-10-23 23:11:00,1.1243,1.12469,1.1243,1.12469,7000000.0
2008-10-23 23:12:00,1.12464,1.12513,1.12464,1.12486,25400000.0
2008-10-23 23:13:00,1.1247,1.12614,1.1247,1.12614,19600000.0
2008-10-23 23:14:00,1.12549,1.12549,1.12468,1.12477,15200000.0
2008-10-23 23:15:00,1.12419,1.12509,1.12419,1.12447,15800000.0
2008-10-23 23:16:00,1.12416,1.12439,1.12356,1.12356,21200000.0
2008-10-23 23:17:00,1.12418,1.12431,1.12373,1.12415,17800000.0
2008-10-23 23:18:00,1.12399,1.12429,1.12372,1.12414,15600000.0
2008-10-23 23:19:00,1.12446,1.12453,1.12424,1.12453,15000000.0
2008-10-23 23:20:00,1.12497,1.12514,1.12492,1.12492,19000000.0
2008-10-23 23:21:00,1.12492,1.12504,1.12446,1.125,10000000.0
2008-10-23 23:22:00,1.12444,1.12478,1.12422,1.12478,25200000.0
2008-10-23 23:23:00,1.12445,1.12452,1.12395,1.1243,9000000.0
2008-10-23 23:24:00,1.12436,1.12447,1.12388,1.12388,21200000.0
2008-10-23 23:25:00,1.1247,1.12482,1.1247,1.12482,2600000.0
2008-10-23 23:26:00,1.12538,1.12548,1.12447,1.12464,10800000.0
2008-10-23 23:27:00,1.12505,1.12505,1.12441,1.125,6800000.0
2008-10-23 23:28:00,1.12488,1.12537,1.12488,1.12493,13800000.0
2008-10-23 23:29:00,1.12572,1.12585,1.12536,1.12568,20200000.0
2008-10-23 23:30:00,1.12553,1.12587,1.12547,1.12587,35400000.0
2008-10-23 23:31:00,1.12546,1.12573,1.12508,1.12524,28600000.0
2008-10-23 23:32:00,1.12415,1.1248,1.12415,1.12469,34400000.0
2008-10-23 23:33:00,1.12475,1.12545,1.12475,1.12477,12000000.0
2008-10-23 23:34:00,1.1249,1.1259,1.1249,1.1254,8600000.0
2008-10-23 23:35:00,1.12447,1.12474,1.12427,1.1243,8600000.0
2008-10-23 23:36:00,1.12435,1.12492,1.12435,1.12451,24800000.0
2008-10-23 23:37:00,1.12486,1.12515,1.12486,1.1251,9400000.0
2008-10-23 23:38:00,1.12516,1.12516,1.12489,1.12506,16200000.0
2008-10-23 23:39:00,1.12511,1.12531,1.12491,1.12498,18400000.0
2008-10-23 23:40:00,1.12519,1.12531,1.12479,1.125,10400000.0
2008-10-23 23:41:00,1.12489,1.12526,1.1239,1.1239,25200000.0
2008-10-23 23:42:00,1.1239,1.1239,1.12337,1.12337,18200000.0
2008-10-23 23:43:00,1.12354,1.12391,1.12307,1.12362,15000000.0
2008-10-23 23:44:00,1.12432,1.12476,1.12402,1.12443,16000000.0
2008-10-23 23:45:00,1.12478,1.12535,1.12478,1.1251,14400000.0
2008-10-23 23:46:00,1.12517,1.1255,1.12463,1.12463,9400000.0
2008-10-23 23:47:00,1.12402,1.12463,1.12402,1.12443,18600000.0
2008-10-23 23:48:00,1.1257,1.126,1.1256,1.126,18600000.0
2008-10-23 23:49:00,1.1261,1.1261,1.1259,1.1259,18600000.0
2008-10-23 23:50:00,1.12478,1.12527,1.1247,1.12507,18600000.0
2008-10-23 23:51:00,1.12555,1.12615,1.1254,1.12615,12000000.0
2008-10-23 23:52:00,1.12619,1.12668,1.12599,1.12668,15000000.0
2008-10-23 23:53:00,1.1278,1.128,1.1277,1.128,27000000.0
2008-10-23 23:54:00,1.12615,1.1267,1.12601,1.12601,27000000.0
2008-10-23 23:55:00,1.12585,1.12649,1.12585,1.12593,11200000.0
2008-10-23 23:56:00,1.1263,1.12666,1.12618,1.12646,18400000.0
2008-10-23 23:57:00,1.12618,1.12699,1.12618,1.12656,14600000.0
2008-10-23 23:58:00,1.12685,1.12685,1.12622,1.12622,18800000.0
2008-10-23 23:59:00,1.12629,1.12666,1.12623,1.12648,22600000.0
2008-10-24 00:00:00,1.12675,1.12709,1.12638,1.12654,19200000.0
2008-10-24 00:01:00,1.12631,1.12636,1.12572,1.12636,11800000.0
2008-10-24 00:02:00,1.12623,1.12692,1.12623,1.12662,17600000.0
2008-10-24 00:03:00,1.12618,1.12635,1.1252,1.1252,18400000.0
2008-10-24 00:04:00,1.12631,1.12689,1.12631,1.12684,7800000.0
2008-10-24 00:05:00,1.12726,1.12759,1.12683,1.12714,8800000.0
2008-10-24 00:06:00,1.12685,1.12685,1.12619,1.12667,7400000.0
2008-10-24 00:07:00,1.12706,1.12746,1.1269,1.12746,27200000.0
2008-10-24 00:08:00,1.12739,1.1274,1.127,1.12716,8200000.0
2008-10-24 00:09:00,1.1276,1.1276,1.12684,1.12722,27200000.0
2008-10-24 00:10:00,1.1277,1.1277,1.12696,1.12696,25000000.0
2008-10-24 00:11:00,1.1286,1.1289,1.1285,1.1288,21200000.0
2008-10-24 00:12:00,1.12766,1.12766,1.12709,1.12757,21200000.0
2008-10-24 00:13:00,1.12773,1.12785,1.12739,1.12781,17400000.0
2008-10-24 00:14:00,1.12742,1.12757,1.12724,1.12728,22600000.0
2008-10-24 00:15:00,1.1273,1.1275,1.12696,1.12745,8600000.0
2008-10-24 00:16:00,1.12702,1.12751,1.12695,1.1274,14200000.0
2008-10-24 00:17:00,1.12666,1.12718,1.12641,1.12718,13800000.0
2008-10-24 00:18:00,1.1283,1.1284,1.1278,1.128,10200000.0
2008-10-24 00:19:00,1.1281,1.1283,1.1279,1.1282,10200000.0
2008-10-24 00:20:00,1.12731,1.12793,1.12731,1.12774,10200000.0
2008-10-24 00:21:00,1.12777,1.12816,1.12776,1.12806,22200000.0
2008-10-24 00:22:00,1.1282,1.12821,1.12792,1.12798,11400000.0
2008-10-24 00:23:00,1.12785,1.12874,1.12785,1.12874,20600000.0
2008-10-24 00:24:00,1.12841,1.12841,1.12783,1.12791,12800000.0
2008-10-24 00:25:00,1.12801,1.12813,1.12779,1.12779,13600000.0
2008-10-24 00:26:00,1.1291,1.1294,1.1291,1.1291,3200000.0
2008-10-24 00:27:00,1.12805,1.12805,1.12737,1.12737,3200000.0
2008-10-24 00:28:00,1.12721,1.12741,1.127,1.1274,21800000.0
2008-10-24 00:29:00,1.12697,1.12751,1.12661,1.12742,21600000.0
2008-10-24 00:30:00,1.12757,1.12757,1.12696,1.12696,21400000.0
2008-10-24 00:31:00,1.12686,1.12713,1.12652,1.12655,25400000.0
2008-10-24 00:32:00,1.12646,1.12676,1.1261,1.1261,20600000.0
2008-10-24 00:33:00,1.12625,1.12625,1.12615,1.12615,3200000.0
2008-10-24 00:34:00,1.12536,1.12597,1.12535,1.12535,12200000.0
2008-10-24 00:35:00,1.12511,1.12512,1.12385,1.12385,18400000.0
2008-10-24 00:36:00,1.12289,1.12387,1.12289,1.12326,6200000.0
2008-10-24 00:37:00,1.1232,1.12579,1.1232,1.12579,16000000.0
2008-10-24 00:38:00,1.12653,1.12681,1.12616,1.12632,23800000.0
2008-10-24 00:39:00,1.12493,1.12493,1.12363,1.12363,16200000.0
2008-10-24 00:40:00,1.12432,1.12436,1.12393,1.12432,11800000.0
2008-10-24 00:41:00,1.12416,1.12416,1.12278,1.12335,16800000.0
2008-10-24 00:42:00,1.12287,1.12317,1.12211,1.12235,21800000.0
2008-10-24 00:43:00,1.12259,1.12269,1.12207,1.12207,9600000.0
2008-10-24 00:44:00,1.12227,1.12277,1.12159,1.12194,21400000.0
2008-10-24 00:45:00,1.12223,1.12223,1.12093,1.12107,18600000.0
2008-10-24 00:46:00,1.12163,1.12163,1.12048,1.12059,19200000.0
2008-10-24 00:47:00,1.12108,1.12108,1.12011,1.12011,30600000.0
2008-10-24 00:48:00,1.12045,1.12189,1.12045,1.12167,17400000.0
2008-10-24 00:49:00,1.1229,1.1229,1.12233,1.12233,16000000.0
2008-10-24 00:50:00,1.12249,1.12292,1.12207,1.12275,16800000.0
2008-10-24 00:51:00,1.12132,1.12257,1.12132,1.12257,12400000.0
2008-10-24 00:52:00,1.12288,1.123,1.12233,1.123,11600000.0
2008-10-24 00:53:00,1.12253,1.12255,1.122,1.12239,15000000.0
2008-10-24 00:54:00,1.12265,1.12366,1.12258,1.12357,19000000.0
2008-10-24 00:55:00,1.1235,1.12353,1.12325,1.12353,16000000.0
2008-10-24 00:56:00,1.12443,1.12595,1.12443,1.12555,22200000.0
2008-10-24 00:57:00,1.12564,1.12588,1.12517,1.12542,18600000.0
2008-10-24 00:58:00,1.12483,1.125,1.1247,1.1247,18800000.0
2008-10-24 00:59:00,1.12475,1.12551,1.12475,1.12512,17000000.0
2008-10-24 01:00:00,1.12514,1.12536,1.12507,1.1252,17800000.0
2008-10-24 01:01:00,1.12538,1.12595,1.12515,1.12576,25200000.0
2008-10-24 01:02:00,1.12539,1.12539,1.12427,1.12437,9400000.0
2008-10-24 01:03:00,1.12504,1.12504,1.12413,1.12455,17600000.0
2008-10-24 01:04:00,1.12445,1.1248,1.12413,1.12413,24600000.0
2008-10-24 01:05:00,1.1241,1.12434,1.12387,1.12391,14600000.0
2008-10-24 01:06:00,1.12412,1.12427,1.12391,1.12427,18400000.0
2008-10-24 01:07:00,1.12395,1.12452,1.12388,1.12439,24000000.0
2008-10-24 01:08:00,1.12459,1.12499,1.12459,1.12473,7400000.0
2008-10-24 01:09:00,1.12475,1.12482,1.12449,1.12455,8200000.0
2008-10-24 01:10:00,1.12427,1.12505,1.12403,1.12447,9400000.0
2008-10-24 01:11:00,1.12455,1.12512,1.12404,1.12502,16600000.0
2008-10-24 01:12:00,1.1256,1.1257,1.1255,1.1257,16200000.0
2008-10-24 01:13:00,1.12484,1.12525,1.12475,1.12476,16200000.0
2008-10-24 01:14:00,1.12488,1.12488,1.12443,1.1246,15200000.0
2008-10-24 01:15:00,1.12479,1.12527,1.12467,1.12515,14200000.0
2008-10-24 01:16:00,1.12518,1.12594,1.12517,1.12578,10400000.0
2008-10-24 01:17:00,1.12608,1.12608,1.1251,1.12548,14400000.0
2008-10-24 01:18:00,1.12507,1.12543,1.12471,1.12514,29200000.0
2008-10-24 01:19:00,1.12506,1.12531,1.1249,1.12501,20200000.0
2008-10-24 01:20:00,1.1265,1.1265,1.1259,1.1262,15000000.0
2008-10-24 01:21:00,1.1264,1.1265,1.1262,1.1263,15000000.0
2008-10-24 01:22:00,1.1264,1.1265,1.1263,1.1265,15000000.0
2008-10-24 01:23:00,1.12522,1.12522,1.12378,1.12378,15000000.0
2008-10-24 01:24:00,1.1234,1.12359,1.12339,1.12351,19800000.0
2008-10-24 01:25:00,1.12289,1.12408,1.12289,1.12408,12000000.0
2008-10-24 01:26:00,1.12483,1.12524,1.1248,1.12524,20200000.0
2008-10-24 01:27:00,1.125,1.125,1.1241,1.12449,23200000.0
2008-10-24 01:28:00,1.1245,1.12514,1.12442,1.12514,11600000.0
2008-10-24 01:29:00,1.12543,1.12617,1.12523,1.12582,13800000.0
2008-10-24 01:30:00,1.12553,1.12553,1.12423,1.12423,18200000.0
2008-10-24 01:31:00,1.12378,1.1252,1.12378,1.1252,16600000.0
2008-10-24 01:32:00,1.1253,1.12539,1.12501,1.12526,36400000.0
2008-10-24 01:33:00,1.12562,1.12562,1.12494,1.12494,9400000.0
2008-10-24 01:34:00,1.12482,1.12482,1.12326,1.12331,28000000.0
2008-10-24 01:35:00,1.12273,1.12291,1.122,1.12279,14800000.0
2008-10-24 01:36:00,1.12263,1.12263,1.12213,1.12217,18000000.0
2008-10-24 01:37:00,1.12229,1.12229,1.12103,1.12163,11600000.0
2008-10-24 01:38:00,1.12221,1.12242,1.1215,1.1215,8400000.0
2008-10-24 01:39:00,1.12232,1.12386,1.12232,1.12386,10000000.0
2008-10-24 01:40:00,1.1241,1.12424,1.12383,1.12405,15800000.0
2008-10-24 01:41:00,1.12387,1.125,1.12387,1.12464,17000000.0
2008-10-24 01:42:00,1.12394,1.124,1.12347,1.12376,11800000.0
2008-10-24 01:43:00,1.12343,1.12343,1.12257,1.12341,11600000.0
2008-10-24 01:44:00,1.12405,1.12431,1.12366,1.12366,31000000.0
2008-10-24 01:45:00,1.12376,1.12399,1.12357,1.12397,19400000.0
2008-10-24 01:46:00,1.12401,1.12401,1.12324,1.12324,15400000.0
2008-10-24 01:47:00,1.12342,1.12342,1.12275,1.12275,25200000.0
2008-10-24 01:48:00,1.12271,1.1231,1.1227,1.1227,18200000.0
2008-10-24 01:49:00,1.12331,1.12347,1.1231,1.12314,11800000.0
2008-10-24 01:50:00,1.12321,1.12356,1.12311,1.12314,21200000.0
2008-10-24 01:51:00,1.12235,1.12289,1.12209,1.12289,8800000.0
2008-10-24 01:52:00,1.1227,1.12374,1.1227,1.12368,12000000.0
2008-10-24 01:53:00,1.12377,1.12377,1.12284,1.12284,19600000.0
2008-10-24 01:54:00,1.12324,1.12368,1.12295,1.12321,18800000.0
2008-10-24 01:55:00,1.12286,1.1234,1.12257,1.1234,29600000.0
2008-10-24 01:56:00,1.12387,1.12424,1.12386,1.124,13600000.0
2008-10-24 01:57:00,1.12435,1.12482,1.12419,1.12482,12200000.0
2008-10-24 01:58:00,1.12482,1.12515,1.12432,1.12444,10000000.0
2008-10-24 01:59:00,1.12454,1.12492,1.12438,1.12473,36000000.0
2008-10-24 02:00:00,1.12502,1.12514,1.12457,1.12514,12800000.0
2008-10-24 02:01:00,1.12503,1.12551,1.12468,1.12468,42400000.0
2008-10-24 02:02:00,1.12455,1.12491,1.12455,1.12478,29000000.0
2008-10-24 02:03:00,1.12485,1.1257,1.1248,1.12529,43200000.0
2008-10-24 02:04:00,1.12484,1.12484,1.12428,1.12428,11600000.0
2008-10-24 02:05:00,1.12496,1.1262,1.12496,1.12576,18600000.0
2008-10-24 02:06:00,1.12559,1.12559,1.12498,1.12538,32600000.0
2008-10-24 02:07:00,1.12478,1.12478,1.12422,1.12423,16400000.0
2008-10-24 02:08:00,1.12494,1.12528,1.12467,1.12481,34400000.0
2008-10-24 02:09:00,1.12466,1.12478,1.12405,1.12405,17000000.0
2008-10-24 02:10:00,1.12458,1.12472,1.12434,1.12448,10000000.0
2008-10-24 02:11:00,1.12493,1.12502,1.12438,1.12492,51000000.0
2008-10-24 02:12:00,1.12525,1.1255,1.12496,1.1255,23600000.0
2008-10-24 02:13:00,1.12541,1.12567,1.12509,1.12564,39400000.0
2008-10-24 02:14:00,1.12517,1.1257,1.12516,1.1254,16800000.0
2008-10-24 02:15:00,1.12491,1.12555,1.12491,1.12491,8000000.0
2008-10-24 02:16:00,1.12472,1.12535,1.12472,1.12476,48000000.0
2008-10-24 02:17:00,1.12367,1.12375,1.12288,1.12326,81200000.0
2008-10-24 02:18:00,1.12321,1.12336,1.12273,1.12286,46400000.0
2008-10-24 02:19:00,1.12322,1.12344,1.12289,1.12344,19200000.0
2008-10-24 02:20:00,1.12421,1.12421,1.12367,1.12411,10400000.0
2008-10-24 02:21:00,1.12419,1.1247,1.12419,1.1247,13200000.0
2008-10-24 02:22:00,1.125,1.12501,1.12437,1.12442,43600000.0
2008-10-24 02:23:00,1.12513,1.12542,1.12486,1.12542,20200000.0
2008-10-24 02:24:00,1.12549,1.12555,1.12517,1.12541,48400000.0
2008-10-24 02:25:00,1.12431,1.12468,1.12431,1.12456,8000000.0
2008-10-24 02:26:00,1.1246,1.12524,1.1246,1.12512,29400000.0
2008-10-24 02:27:00,1.1247,1.12571,1.12449,1.12491,92400000.0
2008-10-24 02:28:00,1.12546,1.12546,1.12451,1.12451,22600000.0
2008-10-24 02:29:00,1.12384,1.12385,1.12319,1.12356,16400000.0
2008-10-24 02:30:00,1.12391,1.12397,1.12332,1.12355,21800000.0
2008-10-24 02:31:00,1.12327,1.12357,1.12278,1.12357,42400000.0
2008-10-24 02:32:00,1.12308,1.12308,1.12173,1.12215,51400000.0
2008-10-24 02:33:00,1.12193,1.12272,1.12193,1.12226,57800000.0
2008-10-24 02:34:00,1.12214,1.12246,1.12151,1.12238,22200000.0
2008-10-24 02:35:00,1.12211,1.12243,1.12187,1.12204,25800000.0
2008-10-24 02:36:00,1.12224,1.12299,1.12224,1.12279,14600000.0
2008-10-24 02:37:00,1.12258,1.12293,1.12257,1.12293,36600000.0
2008-10-24 02:38:00,1.12317,1.12319,1.12267,1.12295,21200000.0
2008-10-24 02:39:00,1.12312,1.12312,1.12257,1.12306,14400000.0
2008-10-24 02:40:00,1.12312,1.12312,1.12246,1.12268,32800000.0
2008-10-24 02:41:00,1.12199,1.1225,1.12176,1.12176,27200000.0
2008-10-24 02:42:00,1.1215,1.12208,1.12122,1.12124,109000000.0
2008-10-24 02:43:00,1.12132,1.12132,1.12094,1.12094,32000000.0
2008-10-24 02:44:00,1.12167,1.12194,1.12128,1.12145,9800000.0
2008-10-24 02:45:00,1.12095,1.12168,1.1208,1.12164,79200000.0
2008-10-24 02:46:00,1.12121,1.12171,1.12119,1.12119,15200000.0
2008-10-24 02:47:00,1.12147,1.12151,1.12084,1.12113,91200000.0
2008-10-24 02:48:00,1.1209,1.1215,1.1209,1.12147,17800000.0
2008-10-24 02:49:00,1.12094,1.12162,1.12059,1.12162,17600000.0
2008-10-24 02:50:00,1.12134,1.12134,1.12056,1.12097,16400000.0
2008-10-24 02:51:00,1.12104,1.12127,1.12079,1.12108,15800000.0
2008-10-24 02:52:00,1.12123,1.1219,1.12118,1.1219,28600000.0
2008-10-24 02:53:00,1.12167,1.12215,1.12146,1.12215,10000000.0
2008-10-24 02:54:00,1.12258,1.12378,1.12232,1.12378,57800000.0
2008-10-24 02:55:00,1.12387,1.12387,1.1229,1.1229,12600000.0
2008-10-24 02:56:00,1.1236,1.1236,1.12306,1.12334,22500000.0
2008-10-24 02:57:00,1.12355,1.12405,1.12355,1.12387,70600000.0
2008-10-24 02:58:00,1.1242,1.12445,1.12406,1.12439,26000000.0
2008-10-24 02:59:00,1.12433,1.12488,1.12389,1.12488,26200000.0
2008-10-24 03:00:00,1.12417,1.12447,1.12399,1.12408,60800000.0
2008-10-24 03:01:00,1.1246,1.1246,1.12388,1.12445,26400000.0
2008-10-24 03:02:00,1.12464,1.12517,1.12464,1.12517,74600000.0
2008-10-24 03:03:00,1.12534,1.1255,1.12486,1.12549,19200000.0
2008-10-24 03:04:00,1.12416,1.12416,1.12302,1.12363,38600000.0
2008-10-24 03:05:00,1.12321,1.12339,1.12252,1.12252,11600000.0
2008-10-24 03:06:00,1.12351,1.12365,1.12296,1.12307,23200000.0
2008-10-24 03:07:00,1.12329,1.12329,1.1225,1.1225,10800000.0
2008-10-24 03:08:00,1.12272,1.12346,1.12272,1.12318,21600000.0
2008-10-24 03:09:00,1.1222,1.12234,1.12193,1.12193,12200000.0
2008-10-24 03:10:00,1.12174,1.12226,1.12174,1.12223,4200000.0
2008-10-24 03:11:00,1.12222,1.12247,1.12213,1.12232,17000000.0
2008-10-24 03:12:00,1.12299,1.12348,1.12238,1.12348,41700000.0
2008-10-24 03:13:00,1.12322,1.12365,1.12308,1.1232,18000000.0
2008-10-24 03:14:00,1.12362,1.1238,1.12344,1.12364,11600000.0
2008-10-24 03:15:00,1.12312,1.12328,1.12287,1.12328,16600000.0
2008-10-24 03:16:00,1.1233,1.12333,1.12282,1.12282,17600000.0
2008-10-24 03:17:00,1.1234,1.12388,1.1234,1.12373,8000000.0
2008-10-24 03:18:00,1.1235,1.12359,1.12269,1.12277,13000000.0
2008-10-24 03:19:00,1.12263,1.12267,1.12229,1.12267,38200000.0
2008-10-24 03:20:00,1.12294,1.12336,1.12287,1.12336,18600000.0
2008-10-24 03:21:00,1.12336,1.12342,1.12266,1.12281,14400000.0
2008-10-24 03:22:00,1.12202,1.12272,1.12201,1.12272,8200000.0
2008-10-24 03:23:00,1.12275,1.12303,1.12234,1.12234,17400000.0
2008-10-24 03:24:00,1.12302,1.12346,1.12298,1.12346,14400000.0
2008-10-24 03:25:00,1.12339,1.12375,1.12315,1.12353,11600000.0
2008-10-24 03:26:00,1.12342,1.12342,1.12337,1.12337,5000000.0
2008-10-24 03:27:00,1.12354,1.12363,1.12325,1.12347,10000000.0
2008-10-24 03:28:00,1.12339,1.1237,1.12339,1.1237,16800000.0
2008-10-24 03:29:00,1.12377,1.12411,1.12363,1.12381,14600000.0
2008-10-24 03:30:00,1.12386,1.12397,1.12381,1.12397,16600000.0
2008-10-24 03:31:00,1.12363,1.12363,1.12285,1.12285,10800000.0
2008-10-24 03:32:00,1.12278,1.12339,1.12278,1.12323,23400000.0
2008-10-24 03:33:00,1.1239,1.1241,1.1238,1.124,13200000.0
2008-10-24 03:34:00,1.1233,1.12345,1.12326,1.12326,13200000.0
2008-10-24 03:35:00,1.1233,1.12352,1.12292,1.12326,6200000.0
2008-10-24 03:36:00,1.12289,1.12332,1.1225,1.1225,10000000.0
2008-10-24 03:37:00,1.12262,1.12276,1.1223,1.12259,18600000.0
2008-10-24 03:38:00,1.12184,1.12201,1.12175,1.12178,48200000.0
2008-10-24 03:39:00,1.12186,1.12234,1.12186,1.12218,17600000.0
2008-10-24 03:40:00,1.12237,1.12254,1.12187,1.12187,9400000.0
2008-10-24 03:41:00,1.12204,1.12204,1.12181,1.12181,4000000.0
2008-10-24 03:42:00,1.12135,1.12149,1.12123,1.12134,12400000.0
2008-10-24 03:43:00,1.12174,1.12232,1.12174,1.12229,4800000.0
2008-10-24 03:44:00,1.1236,1.1238,1.1232,1.1235,10000000.0
2008-10-24 03:45:00,1.12264,1.12264,1.12215,1.12239,10000000.0
2008-10-24 03:46:00,1.12232,1.12235,1.12209,1.12209,14800000.0
2008-10-24 03:47:00,1.12162,1.12162,1.12091,1.12091,7400000.0
2008-10-24 03:48:00,1.12151,1.12249,1.12151,1.12246,22700000.0
2008-10-24 03:49:00,1.12281,1.12305,1.12177,1.12177,10200000.0
2008-10-24 03:50:00,1.12032,1.12065,1.12023,1.12023,13800000.0
2008-10-24 03:51:00,1.12168,1.12224,1.12151,1.12156,22000000.0
2008-10-24 03:52:00,1.12188,1.12389,1.12188,1.12388,15400000.0
2008-10-24 03:53:00,1.12415,1.12436,1.12279,1.12279,11400000.0
2008-10-24 03:54:00,1.12199,1.12242,1.12143,1.12242,16400000.0
2008-10-24 03:55:00,1.12234,1.12278,1.12234,1.12264,6800000.0
2008-10-24 03:56:00,1.12229,1.12229,1.12195,1.12218,27600000.0
2008-10-24 03:57:00,1.12233,1.12233,1.12162,1.12162,13800000.0
2008-10-24 03:58:00,1.12258,1.12258,1.12153,1.12178,20200000.0
2008-10-24 03:59:00,1.12255,1.12255,1.12134,1.12149,22400000.0
2008-10-24 04:00:00,1.12088,1.12168,1.12088,1.12157,24200000.0
2008-10-24 04:01:00,1.12173,1.12173,1.11963,1.11963,17800000.0
2008-10-24 04:02:00,1.11937,1.11999,1.11888,1.11888,26600000.0
2008-10-24 04:03:00,1.1184,1.11903,1.1184,1.11887,50800000.0
2008-10-24 04:04:00,1.11927,1.11998,1.11922,1.11997,9800000.0
2008-10-24 04:05:00,1.11947,1.1197,1.11942,1.1197,11000000.0
2008-10-24 04:06:00,1.11947,1.11953,1.11917,1.11942,70200000.0
2008-10-24 04:07:00,1.11987,1.12068,1.11987,1.12046,47200000.0
2008-10-24 04:08:00,1.12049,1.1209,1.12013,1.12032,55600000.0
2008-10-24 04:09:00,1.12021,1.12021,1.11991,1.11995,16000000.0
2008-10-24 04:10:00,1.11996,1.12033,1.11958,1.11966,12600000.0
2008-10-24 04:11:00,1.11873,1.11903,1.11816,1.11856,93200000.0
2008-10-24 04:12:00,1.11863,1.11878,1.11859,1.11862,32600000.0
2008-10-24 04:13:00,1.11851,1.11869,1.11846,1.11847,39400000.0
2008-10-24 04:14:00,1.11845,1.11867,1.11832,1.11867,43000000.0
2008-10-24 04:15:00,1.11891,1.11912,1.1188,1.11912,10000000.0
2008-10-24 04:16:00,1.11922,1.1193,1.11877,1.11877,5800000.0
2008-10-24 04:17:00,1.1187,1.1187,1.11801,1.11801,7200000.0
2008-10-24 04:18:00,1.11764,1.11798,1.11764,1.11767,29600000.0
2008-10-24 04:19:00,1.11794,1.11895,1.11784,1.11895,15800000.0
2008-10-24 04:20:00,1.11881,1.11904,1.1185,1.1185,18400000.0
2008-10-24 04:21:00,1.11938,1.11938,1.11881,1.11903,18800000.0
2008-10-24 04:22:00,1.119,1.11931,1.11868,1.1188,26100000.0
2008-10-24 04:23:00,1.11879,1.11913,1.11826,1.11836,14000000.0
2008-10-24 04:24:00,1.11849,1.11877,1.11849,1.11857,6800000.0
2008-10-24 04:25:00,1.11863,1.11879,1.11848,1.11864,14200000.0
2008-10-24 04:26:00,1.11877,1.11877,1.1182,1.11851,25800000.0
2008-10-24 04:27:00,1.11853,1.1189,1.11853,1.11875,31600000.0
2008-10-24 04:28:00,1.11906,1.11949,1.11894,1.11894,9600000.0
2008-10-24 04:29:00,1.11878,1.11938,1.11878,1.11926,6800000.0
2008-10-24 04:30:00,1.11913,1.11957,1.11913,1.11957,18000000.0
2008-10-24 04:31:00,1.11905,1.11905,1.11872,1.119,31000000.0
2008-10-24 04:32:00,1.11924,1.11957,1.11912,1.11957,20600000.0
2008-10-24 04:33:00,1.11926,1.11926,1.11811,1.11811,5200000.0
2008-10-24 04:34:00,1.11763,1.11788,1.11706,1.11706,65000000.0
2008-10-24 04:35:00,1.11763,1.11772,1.1175,1.11772,12200000.0
2008-10-24 04:36:00,1.11789,1.11905,1.11766,1.11858,86800000.0
2008-10-24 04:37:00,1.11821,1.11844,1.1181,1.1182,27400000.0
2008-10-24 04:38:00,1.11795,1.11827,1.11778,1.11827,32400000.0
2008-10-24 04:39:00,1.11784,1.11799,1.11722,1.11722,13400000.0
2008-10-24 04:40:00,1.11731,1.11747,1.11718,1.11734,29400000.0
2008-10-24 04:41:00,1.11688,1.11737,1.11688,1.11737,27800000.0
2008-10-24 04:42:00,1.11774,1.11924,1.11774,1.11924,26800000.0
2008-10-24 04:43:00,1.11912,1.11918,1.1185,1.1185,14200000.0
2008-10-24 04:44:00,1.11863,1.11934,1.11816,1.11934,14800000.0
2008-10-24 04:45:00,1.1192,1.12061,1.1192,1.12038,22200000.0
2008-10-24 04:46:00,1.11912,1.11912,1.11707,1.11707,12600000.0
2008-10-24 04:47:00,1.11681,1.11715,1.11681,1.11694,16800000.0
2008-10-24 04:48:00,1.11717,1.11829,1.11717,1.11754,18800000.0
2008-10-24 04:49:00,1.11755,1.11768,1.11728,1.11728,13200000.0
2008-10-24 04:50:00,1.11724,1.11724,1.11714,1.11714,22000000.0
2008-10-24 04:51:00,1.11769,1.11769,1.11699,1.11699,23400000.0
2008-10-24 04:52:00,1.1171,1.11802,1.1166,1.11692,13800000.0
2008-10-24 04:53:00,1.11728,1.11829,1.11728,1.11794,13800000.0
2008-10-24 04:54:00,1.11817,1.11839,1.11773,1.11839,20200000.0
2008-10-24 04:55:00,1.11833,1.11908,1.11833,1.11844,17600000.0
2008-10-24 04:56:00,1.1185,1.11863,1.11786,1.11786,8800000.0
2008-10-24 04:57:00,1.1193,1.11946,1.11809,1.11893,15400000.0
2008-10-24 04:58:00,1.11964,1.12028,1.11964,1.12028,3600000.0
2008-10-24 04:59:00,1.11972,1.11978,1.11949,1.11953,71800000.0
2008-10-24 05:00:00,1.11983,1.12008,1.11968,1.11983,91400000.0
2008-10-24 05:01:00,1.12004,1.12016,1.11918,1.11918,24200000.0
2008-10-24 05:02:00,1.11927,1.12038,1.11927,1.12036,56000000.0
2008-10-24 05:03:00,1.12085,1.12098,1.1202,1.12072,15600000.0
2008-10-24 05:04:00,1.12043,1.12151,1.11964,1.1209,12000000.0
2008-10-24 05:05:00,1.12054,1.12067,1.12022,1.12067,14800000.0
2008-10-24 05:06:00,1.1197,1.11978,1.11856,1.11856,9000000.0
2008-10-24 05:07:00,1.11772,1.11812,1.11754,1.11797,23800000.0
2008-10-24 05:08:00,1.11826,1.11948,1.11826,1.11948,22000000.0
2008-10-24 05:09:00,1.11965,1.12097,1.11965,1.1206,24000000.0
2008-10-24 05:10:00,1.12064,1.12064,1.12016,1.12016,5800000.0
2008-10-24 05:11:00,1.12022,1.12022,1.11934,1.11951,94600000.0
2008-10-24 05:12:00,1.11987,1.12002,1.11971,1.11971,32000000.0
2008-10-24 05:13:00,1.11975,1.12014,1.11975,1.11984,16400000.0
2008-10-24 05:14:00,1.1201,1.1203,1.1199,1.1199,33200000.0
2008-10-24 05:15:00,1.11967,1.12001,1.11962,1.12001,33200000.0
2008-10-24 05:16:00,1.12001,1.12025,1.11973,1.1201,51000000.0
2008-10-24 05:17:00,1.11968,1.12063,1.11952,1.12059,9800000.0
2008-10-24 05:18:00,1.12091,1.12091,1.12032,1.12042,49400000.0
2008-10-24 05:19:00,1.12121,1.12153,1.12115,1.12126,106600000.0
2008-10-24 05:20:00,1.12123,1.12135,1.12089,1.12135,60800000.0
2008-10-24 05:21:00,1.12186,1.12186,1.12108,1.12128,16600000.0
2008-10-24 05:22:00,1.12057,1.12087,1.12026,1.12026,45200000.0
2008-10-24 05:23:00,1.11962,1.12036,1.11962,1.12036,20400000.0
2008-10-24 05:24:00,1.11986,1.11996,1.11947,1.11996,9800000.0
2008-10-24 05:25:00,1.11872,1.11872,1.118,1.1182,9000000.0
2008-10-24 05:26:00,1.11803,1.11924,1.11736,1.11736,113000000.0
2008-10-24 05:27:00,1.1179,1.12031,1.1179,1.11995,103400000.0
2008-10-24 05:28:00,1.11974,1.12016,1.11974,1.1198,110400000.0
2008-10-24 05:29:00,1.11977,1.12028,1.1196,1.12028,8800000.0
2008-10-24 05:30:00,1.12057,1.12057,1.11932,1.11939,14400000.0
2008-10-24 05:31:00,1.11917,1.11978,1.11911,1.11937,115600000.0
2008-10-24 05:32:00,1.1191,1.1193,1.11851,1.11851,10600000.0
2008-10-24 05:33:00,1.11868,1.11893,1.11858,1.11868,40000000.0
2008-10-24 05:34:00,1.11857,1.11872,1.11811,1.11872,41600000.0
2008-10-24 05:35:00,1.11791,1.11838,1.11757,1.11757,7400000.0
2008-10-24 05:36:00,1.11751,1.1181,1.11751,1.11761,22800000.0
2008-10-24 05:37:00,1.11752,1.11857,1.11752,1.11752,44600000.0
2008-10-24 05:38:00,1.11777,1.11835,1.11777,1.11824,23800000.0
2008-10-24 05:39:00,1.11819,1.11819,1.11731,1.11771,7400000.0
2008-10-24 05:40:00,1.11772,1.11779,1.1171,1.11764,20000000.0
2008-10-24 05:41:00,1.11718,1.11756,1.11696,1.11696,38800000.0
2008-10-24 05:42:00,1.11681,1.11726,1.1168,1.11726,6800000.0
2008-10-24 05:43:00,1.11744,1.11796,1.11743,1.11753,49800000.0
2008-10-24 05:44:00,1.1175,1.11802,1.11705,1.11802,59000000.0
2008-10-24 05:45:00,1.11804,1.11827,1.11768,1.11809,15400000.0
2008-10-24 05:46:00,1.11817,1.11817,1.11748,1.11754,17200000.0
2008-10-24 05:47:00,1.11748,1.11824,1.11748,1.11779,74000000.0
2008-10-24 05:48:00,1.11802,1.11827,1.11751,1.11827,75400000.0
2008-10-24 05:49:00,1.11816,1.11822,1.11784,1.11785,31800000.0
2008-10-24 05:50:00,1.11814,1.11855,1.11769,1.11786,99800000.0
2008-10-24 05:51:00,1.11787,1.11866,1.11764,1.11866,107200000.0
2008-10-24 05:52:00,1.11837,1.11886,1.11788,1.11796,108600000.0
2008-10-24 05:53:00,1.1184,1.11869,1.1184,1.11846,12800000.0
2008-10-24 05:54:00,1.11835,1.11835,1.11722,1.1181,50800000.0
2008-10-24 05:55:00,1.11814,1.11814,1.11762,1.11809,41800000.0
2008-10-24 05:56:00,1.11736,1.1182,1.11736,1.1182,15000000.0
2008-10-24 05:57:00,1.11885,1.11944,1.11854,1.11865,43800000.0
2008-10-24 05:58:00,1.11894,1.11924,1.11894,1.11901,9400000.0
2008-10-24 05:59:00,1.11893,1.11898,1.11814,1.11828,19000000.0
2008-10-24 06:00:00,1.11709,1.11737,1.11684,1.11697,38000000.0
2008-10-24 06:01:00,1.11642,1.11704,1.11642,1.11644,24800000.0
2008-10-24 06:02:00,1.1168,1.11808,1.1168,1.11808,44400000.0
2008-10-24 06:03:00,1.11731,1.11731,1.11653,1.1168,18000000.0
2008-10-24 06:04:00,1.11677,1.11677,1.11643,1.11643,14200000.0
2008-10-24 06:05:00,1.11673,1.11706,1.11666,1.11666,16000000.0
2008-10-24 06:06:00,1.1169,1.11735,1.11664,1.11725,7400000.0
2008-10-24 06:07:00,1.11667,1.11694,1.11667,1.11684,28000000.0
2008-10-24 06:08:00,1.11649,1.11661,1.11613,1.11613,95000000.0
2008-10-24 06:09:00,1.11493,1.1159,1.11493,1.11582,132600000.0
2008-10-24 06:10:00,1.11649,1.11705,1.11636,1.11705,23000000.0
2008-10-24 06:11:00,1.11714,1.11745,1.11533,1.11533,59200000.0
2008-10-24 06:12:00,1.11586,1.1165,1.11586,1.11605,7800000.0
2008-10-24 06:13:00,1.11622,1.11665,1.11598,1.11598,12800000.0
2008-10-24 06:14:00,1.11571,1.11574,1.11545,1.11565,32800000.0
2008-10-24 06:15:00,1.11543,1.11543,1.11447,1.11447,16200000.0
2008-10-24 06:16:00,1.11363,1.1147,1.1136,1.1147,9200000.0
2008-10-24 06:17:00,1.11558,1.11558,1.1151,1.1151,5800000.0
2008-10-24 06:18:00,1.11535,1.11543,1.11499,1.11534,56400000.0
2008-10-24 06:19:00,1.11512,1.11516,1.11457,1.11477,23200000.0
2008-10-24 06:20:00,1.11474,1.11474,1.11379,1.11379,10400000.0
2008-10-24 06:21:00,1.11376,1.1148,1.11376,1.11433,18000000.0
2008-10-24 06:22:00,1.11462,1.11507,1.11457,1.11457,16200000.0
2008-10-24 06:23:00,1.11482,1.11633,1.11482,1.11615,104400000.0
2008-10-24 06:24:00,1.11651,1.11665,1.11629,1.11631,64800000.0
2008-10-24 06:25:00,1.11471,1.11471,1.1138,1.1138,98000000.0
2008-10-24 06:26:00,1.11412,1.11479,1.11399,1.11479,17400000.0
2008-10-24 06:27:00,1.11488,1.11513,1.11451,1.11451,12400000.0
2008-10-24 06:28:00,1.11421,1.11421,1.11302,1.11306,39200000.0
2008-10-24 06:29:00,1.11322,1.11383,1.11322,1.11347,14000000.0
2008-10-24 06:30:00,1.11342,1.11342,1.11258,1.11278,15000000.0
2008-10-24 06:31:00,1.11201,1.11201,1.11188,1.11188,2600000.0
2008-10-24 06:32:00,1.1118,1.1118,1.10969,1.10969,12200000.0
2008-10-24 06:33:00,1.10941,1.10951,1.10878,1.10927,30400000.0
2008-10-24 06:34:00,1.10912,1.10912,1.10856,1.10856,58200000.0
2008-10-24 06:35:00,1.10846,1.10878,1.10816,1.10816,19200000.0
2008-10-24 06:36:00,1.10891,1.10917,1.10864,1.10893,16200000.0
2008-10-24 06:37:00,1.10962,1.11015,1.10909,1.11015,20000000.0
2008-10-24 06:38:00,1.10943,1.10943,1.10885,1.10885,26800000.0
2008-10-24 06:39:00,1.10738,1.10738,1.10589,1.10624,31800000.0
2008-10-24 06:40:00,1.10719,1.10839,1.10719,1.10839,27600000.0
2008-10-24 06:41:00,1.10878,1.10976,1.10871,1.10917,24400000.0
2008-10-24 06:42:00,1.10971,1.11096,1.10971,1.11096,8200000.0
2008-10-24 06:43:00,1.11087,1.11087,1.10948,1.11005,45200000.0
2008-10-24 06:44:00,1.10958,1.11034,1.10945,1.10988,48800000.0
2008-10-24 06:45:00,1.10972,1.10982,1.10957,1.10975,35400000.0
2008-10-24 06:46:00,1.10988,1.1099,1.1097,1.1098,8000000.0
2008-10-24 06:47:00,1.10992,1.10992,1.10891,1.10891,33200000.0
2008-10-24 06:48:00,1.10832,1.10832,1.10768,1.10796,13400000.0
2008-10-24 06:49:00,1.10785,1.10787,1.10717,1.10717,53600000.0
2008-10-24 06:50:00,1.10716,1.10748,1.10707,1.10748,47400000.0
2008-10-24 06:51:00,1.10789,1.1087,1.10789,1.1087,56400000.0
2008-10-24 06:52:00,1.10883,1.10886,1.10854,1.1087,28600000.0
2008-10-24 06:53:00,1.10879,1.10886,1.10815,1.1086,16200000.0
2008-10-24 06:54:00,1.10779,1.1084,1.10777,1.10791,15000000.0
2008-10-24 06:55:00,1.10759,1.10791,1.10746,1.10784,16400000.0
2008-10-24 06:56:00,1.10833,1.10842,1.10783,1.10786,20400000.0
2008-10-24 06:57:00,1.1075,1.10813,1.10749,1.10773,170300000.0
2008-10-24 06:58:00,1.10797,1.10897,1.10797,1.10897,119200000.0
2008-10-24 06:59:00,1.10911,1.10921,1.10879,1.10897,58600000.0
2008-10-24 07:00:00,1.10903,1.10928,1.10877,1.10884,60000000.0
2008-10-24 07:01:00,1.10876,1.10902,1.10862,1.10902,35600000.0
2008-10-24 07:02:00,1.10898,1.1091,1.10885,1.10891,20800000.0
2008-10-24 07:03:00,1.10807,1.10807,1.10695,1.10695,20600000.0
2008-10-24 07:04:00,1.10613,1.10702,1.10613,1.10702,17400000.0
2008-10-24 07:05:00,1.10734,1.10785,1.10734,1.10785,13200000.0
2008-10-24 07:06:00,1.10788,1.10812,1.10788,1.10808,32800000.0
2008-10-24 07:07:00,1.10928,1.1102,1.10911,1.10911,6200000.0
2008-10-24 07:08:00,1.10893,1.10941,1.10893,1.10932,9800000.0
2008-10-24 07:09:00,1.1093,1.10941,1.10906,1.10941,44400000.0
2008-10-24 07:10:00,1.10902,1.10908,1.10888,1.1089,12800000.0
2008-10-24 07:11:00,1.10921,1.10981,1.1091,1.1091,14000000.0
2008-10-24 07:12:00,1.10992,1.11038,1.10953,1.10953,61800000.0
2008-10-24 07:13:00,1.1098,1.1098,1.10947,1.10956,24600000.0
2008-10-24 07:14:00,1.10942,1.10942,1.10886,1.10915,81200000.0
2008-10-24 07:15:00,1.10929,1.1097,1.10929,1.10955,61200000.0
2008-10-24 07:16:00,1.10979,1.11021,1.10966,1.11005,33800000.0
2008-10-24 07:17:00,1.11038,1.11038,1.10931,1.10971,14000000.0
2008-10-24 07:18:00,1.11084,1.11172,1.11075,1.11122,25000000.0
2008-10-24 07:19:00,1.11201,1.11279,1.11201,1.11247,65000000.0
2008-10-24 07:20:00,1.11324,1.11324,1.11124,1.11143,25700000.0
2008-10-24 07:21:00,1.11132,1.11136,1.1105,1.1105,69000000.0
2008-10-24 07:22:00,1.11038,1.11038,1.10932,1.10932,31600000.0
2008-10-24 07:23:00,1.10947,1.11083,1.10947,1.11083,14400000.0
2008-10-24 07:24:00,1.1112,1.1112,1.11023,1.11023,69800000.0
2008-10-24 07:25:00,1.10965,1.10965,1.10728,1.10756,59600000.0
2008-10-24 07:26:00,1.10773,1.1078,1.10704,1.10762,16800000.0
2008-10-24 07:27:00,1.10727,1.10751,1.10727,1.1075,25200000.0
2008-10-24 07:28:00,1.1077,1.10836,1.1077,1.10836,20800000.0
2008-10-24 07:29:00,1.10877,1.10934,1.10877,1.10928,33000000.0
2008-10-24 07:30:00,1.10925,1.10942,1.10918,1.10927,34400000.0
2008-10-24 07:31:00,1.10861,1.10861,1.10784,1.10823,16600000.0
2008-10-24 07:32:00,1.10789,1.10829,1.10763,1.10763,68200000.0
2008-10-24 07:33:00,1.10782,1.10814,1.10778,1.10814,26400000.0
2008-10-24 07:34:00,1.10844,1.10844,1.10762,1.10762,5200000.0
2008-10-24 07:35:00,1.10705,1.10829,1.10705,1.10829,23600000.0
2008-10-24 07:36:00,1.10841,1.10857,1.10769,1.10769,23000000.0
2008-10-24 07:37:00,1.10763,1.10807,1.10763,1.10773,16000000.0
2008-10-24 07:38:00,1.10773,1.10773,1.10664,1.10664,68800000.0
2008-10-24 07:39:00,1.10655,1.10677,1.10527,1.10527,10800000.0
2008-10-24 07:40:00,1.10521,1.10577,1.10513,1.10577,13600000.0
2008-10-24 07:41:00,1.10607,1.10655,1.10607,1.10626,22800000.0
2008-10-24 07:42:00,1.10718,1.10794,1.1066,1.10794,11000000.0
2008-10-24 07:43:00,1.10866,1.10879,1.10797,1.10797,39200000.0
2008-10-24 07:44:00,1.10793,1.10934,1.10793,1.10874,108800000.0
2008-10-24 07:45:00,1.10828,1.10833,1.108,1.108,36800000.0
2008-10-24 07:46:00,1.10773,1.10833,1.10773,1.10799,16200000.0
2008-10-24 07:47:00,1.10807,1.10807,1.1076,1.10764,14200000.0
2008-10-24 07:48:00,1.10777,1.10833,1.10777,1.10803,14600000.0
2008-10-24 07:49:00,1.10785,1.10827,1.10785,1.10823,11400000.0
2008-10-24 07:50:00,1.10803,1.10954,1.10748,1.10844,94600000.0
2008-10-24 07:51:00,1.10788,1.10869,1.1076,1.10824,60400000.0
2008-10-24 07:52:00,1.10798,1.10798,1.10637,1.10637,12200000.0
2008-10-24 07:53:00,1.10662,1.10714,1.10629,1.10714,76600000.0
2008-10-24 07:54:00,1.10728,1.10739,1.10687,1.10695,85200000.0
2008-10-24 07:55:00,1.10776,1.10776,1.10251,1.10349,92400000.0
2008-10-24 07:56:00,1.10349,1.10351,1.1026,1.10351,17400000.0
2008-10-24 07:57:00,1.10404,1.10404,1.10256,1.10256,12200000.0
2008-10-24 07:58:00,1.10295,1.104,1.10295,1.1038,9200000.0
2008-10-24 07:59:00,1.10424,1.10505,1.10362,1.10362,152400000.0
2008-10-24 08:00:00,1.1037,1.10403,1.10333,1.1037,75800000.0
2008-10-24 08:01:00,1.10449,1.10528,1.10409,1.10409,20800000.0
2008-10-24 08:02:00,1.10483,1.10483,1.10428,1.10448,11000000.0
2008-10-24 08:03:00,1.10361,1.10409,1.10206,1.10206,53600000.0
2008-10-24 08:04:00,1.10353,1.10394,1.10253,1.10253,32000000.0
2008-10-24 08:05:00,1.10136,1.10293,1.10136,1.10293,27600000.0
2008-10-24 08:06:00,1.10303,1.10393,1.10303,1.10314,63600000.0
2008-10-24 08:07:00,1.10227,1.10264,1.10227,1.10237,16200000.0
2008-10-24 08:08:00,1.1027,1.10274,1.10155,1.10155,45200000.0
2008-10-24 08:09:00,1.1021,1.10308,1.1021,1.10297,26200000.0
2008-10-24 08:10:00,1.10252,1.1027,1.10239,1.1025,57400000.0
2008-10-24 08:11:00,1.10278,1.10384,1.10278,1.10363,106800000.0
2008-10-24 08:12:00,1.10337,1.10337,1.10297,1.10306,62000000.0
2008-10-24 08:13:00,1.10289,1.10289,1.10186,1.10241,19800000.0
2008-10-24 08:14:00,1.10197,1.10197,1.10132,1.1015,9400000.0
2008-10-24 08:15:00,1.10101,1.10168,1.10093,1.10093,15800000.0
2008-10-24 08:16:00,1.1001,1.10189,1.1001,1.10189,14800000.0
2008-10-24 08:17:00,1.1026,1.10272,1.10211,1.10259,21400000.0
2008-10-24 08:18:00,1.10204,1.10421,1.10204,1.10421,17800000.0
2008-10-24 08:19:00,1.10579,1.10643,1.1044,1.1054,74400000.0
2008-10-24 08:20:00,1.10647,1.10685,1.10647,1.10685,22600000.0
2008-10-24 08:21:00,1.10728,1.10764,1.10682,1.10687,66000000.0
2008-10-24 08:22:00,1.10719,1.10794,1.10688,1.10707,55800000.0
2008-10-24 08:23:00,1.10668,1.10709,1.10668,1.10685,17600000.0
2008-10-24 08:24:00,1.10763,1.10763,1.10656,1.10665,16000000.0
2008-10-24 08:25:00,1.10704,1.10728,1.1067,1.10675,25600000.0
2008-10-24 08:26:00,1.10631,1.10662,1.10522,1.10536,86800000.0
2008-10-24 08:27:00,1.1052,1.10611,1.10445,1.10611,101800000.0
2008-10-24 08:28:00,1.10621,1.10642,1.10539,1.10539,56600000.0
2008-10-24 08:29:00,1.1054,1.10559,1.10505,1.10559,12800000.0
2008-10-24 08:30:00,1.10526,1.10526,1.10408,1.10452,30800000.0
2008-10-24 08:31:00,1.10482,1.10482,1.10267,1.10267,21600000.0
2008-10-24 08:32:00,1.10199,1.10404,1.10199,1.10404,55400000.0
2008-10-24 08:33:00,1.10388,1.10388,1.10295,1.10309,14000000.0
2008-10-24 08:34:00,1.10271,1.10303,1.10258,1.10299,19600000.0
2008-10-24 08:35:00,1.10356,1.10434,1.10356,1.1043,34000000.0
2008-10-24 08:36:00,1.10419,1.10453,1.10419,1.10425,30800000.0
2008-10-24 08:37:00,1.1041,1.1041,1.10303,1.10357,57200000.0
2008-10-24 08:38:00,1.1027,1.1031,1.10259,1.10271,62000000.0
2008-10-24 08:39:00,1.10251,1.1029,1.10232,1.1029,39600000.0
2008-10-24 08:40:00,1.10201,1.10263,1.10194,1.10206,73200000.0
2008-10-24 08:41:00,1.10195,1.10308,1.10195,1.10274,71200000.0
2008-10-24 08:42:00,1.10197,1.10284,1.10189,1.10284,19800000.0
2008-10-24 08:43:00,1.10342,1.10347,1.10306,1.10323,19000000.0
2008-10-24 08:44:00,1.10284,1.10284,1.10233,1.10233,17200000.0
2008-10-24 08:45:00,1.10219,1.10232,1.10165,1.10165,64000000.0
2008-10-24 08:46:00,1.10188,1.10188,1.10165,1.10184,18400000.0
2008-10-24 08:47:00,1.10135,1.10196,1.10135,1.10188,51200000.0
2008-10-24 08:48:00,1.10108,1.10202,1.10108,1.10188,104000000.0
2008-10-24 08:49:00,1.10228,1.10242,1.10163,1.10163,17800000.0
2008-10-24 08:50:00,1.10155,1.10201,1.10155,1.10165,10200000.0
2008-10-24 08:51:00,1.1015,1.10201,1.10149,1.10201,55600000.0
2008-10-24 08:52:00,1.10188,1.10317,1.10188,1.10296,68200000.0
2008-10-24 08:53:00,1.1031,1.10367,1.10298,1.103,109600000.0
2008-10-24 08:54:00,1.10269,1.10308,1.10192,1.10192,21400000.0
2008-10-24 08:55:00,1.10187,1.10187,1.10166,1.10186,8600000.0
2008-10-24 08:56:00,1.10151,1.10224,1.10143,1.10224,13000000.0
2008-10-24 08:57:00,1.10335,1.10405,1.10334,1.10334,19200000.0
2008-10-24 08:58:00,1.10462,1.10475,1.1032,1.1032,167500000.0
2008-10-24 08:59:00,1.10312,1.10378,1.10303,1.10331,132200000.0
2008-10-24 09:00:00,1.10251,1.1027,1.10183,1.10229,120400000.0
2008-10-24 09:01:00,1.10214,1.10246,1.1013,1.1013,62400000.0
2008-10-24 09:02:00,1.10141,1.10237,1.10141,1.1023,11600000.0
2008-10-24 09:03:00,1.1034,1.10386,1.1034,1.1036,105400000.0
2008-10-24 09:04:00,1.10493,1.10735,1.10493,1.10645,50400000.0
2008-10-24 09:05:00,1.10632,1.10671,1.10584,1.10609,50600000.0
2008-10-24 09:06:00,1.10582,1.10624,1.10564,1.10569,99800000.0
2008-10-24 09:07:00,1.10527,1.10545,1.10475,1.10529,80800000.0
2008-10-24 09:08:00,1.10713,1.11058,1.10713,1.10999,79600000.0
2008-10-24 09:09:00,1.10952,1.11049,1.10828,1.11049,65800000.0
2008-10-24 09:10:00,1.11138,1.11138,1.11021,1.11047,42000000.0
2008-10-24 09:11:00,1.10941,1.11066,1.10941,1.11066,19200000.0
2008-10-24 09:12:00,1.11054,1.11126,1.11046,1.11126,86200000.0
2008-10-24 09:13:00,1.11139,1.11139,1.11061,1.11087,47000000.0
2008-10-24 09:14:00,1.1105,1.11071,1.11018,1.11068,59000000.0
2008-10-24 09:15:00,1.11122,1.11122,1.11023,1.11056,41000000.0
2008-10-24 09:16:00,1.11128,1.11131,1.1106,1.11131,19200000.0
2008-10-24 09:17:00,1.11139,1.11163,1.11139,1.1115,45800000.0
2008-10-24 09:18:00,1.11203,1.1123,1.11184,1.11195,39600000.0
2008-10-24 09:19:00,1.11251,1.11332,1.11251,1.11332,60400000.0
2008-10-24 09:20:00,1.11292,1.11335,1.11265,1.11265,32800000.0
2008-10-24 09:21:00,1.11262,1.11288,1.11247,1.11262,43000000.0
2008-10-24 09:22:00,1.11159,1.11184,1.11153,1.11156,69800000.0
2008-10-24 09:23:00,1.11155,1.11259,1.11153,1.11259,52600000.0
2008-10-24 09:24:00,1.11216,1.1125,1.112,1.112,100000000.0
2008-10-24 09:25:00,1.11144,1.11145,1.10992,1.11076,84600000.0
2008-10-24 09:26:00,1.11034,1.11034,1.10982,1.11018,59600000.0
2008-10-24 09:27:00,1.11047,1.1112,1.11003,1.11015,107200000.0
2008-10-24 09:28:00,1.1105,1.11068,1.1099,1.1105,98400000.0
2008-10-24 09:29:00,1.11038,1.11083,1.10999,1.11024,140800000.0
2008-10-24 09:30:00,1.11024,1.11042,1.10971,1.10971,160800000.0
2008-10-24 09:31:00,1.10856,1.10986,1.10845,1.10986,110600000.0
2008-10-24 09:32:00,1.10937,1.10944,1.10839,1.10839,79600000.0
2008-10-24 09:33:00,1.10843,1.10843,1.10747,1.10747,54400000.0
2008-10-24 09:34:00,1.10658,1.10658,1.10595,1.10604,11000000.0
2008-10-24 09:35:00,1.10571,1.10665,1.1055,1.10655,62800000.0
2008-10-24 09:36:00,1.10706,1.10779,1.10664,1.1074,86600000.0
2008-10-24 09:37:00,1.10833,1.10842,1.10698,1.10773,128000000.0
2008-10-24 09:38:00,1.10695,1.10843,1.10695,1.108,64000000.0
2008-10-24 09:39:00,1.10861,1.10912,1.10844,1.10859,72800000.0
2008-10-24 09:40:00,1.10798,1.10821,1.10746,1.10765,74600000.0
2008-10-24 09:41:00,1.10739,1.10799,1.10707,1.10799,94800000.0
2008-10-24 09:42:00,1.10797,1.10882,1.10797,1.10853,43400000.0
2008-10-24 09:43:00,1.10817,1.10846,1.10747,1.10747,161400000.0
2008-10-24 09:44:00,1.10813,1.10935,1.10796,1.10796,104600000.0
2008-10-24 09:45:00,1.10816,1.10816,1.10738,1.10742,22800000.0
2008-10-24 09:46:00,1.10702,1.10807,1.10702,1.10807,126000000.0
2008-10-24 09:47:00,1.10786,1.10786,1.10725,1.10739,114600000.0
2008-10-24 09:48:00,1.10707,1.10749,1.10637,1.10637,119400000.0
2008-10-24 09:49:00,1.10599,1.10703,1.10585,1.10605,113000000.0
2008-10-24 09:50:00,1.10642,1.10817,1.10616,1.10817,119900000.0
2008-10-24 09:51:00,1.10803,1.1081,1.10759,1.10784,16200000.0
2008-10-24 09:52:00,1.10756,1.10763,1.10676,1.10763,95600000.0
2008-10-24 09:53:00,1.10723,1.10811,1.10678,1.10678,123800000.0
2008-10-24 09:54:00,1.1058,1.10635,1.10576,1.10579,106400000.0
2008-10-24 09:55:00,1.10543,1.10582,1.10524,1.10527,80800000.0
2008-10-24 09:56:00,1.10568,1.10646,1.10566,1.1063,104400000.0
2008-10-24 09:57:00,1.10655,1.10655,1.10488,1.10488,106400000.0
2008-10-24 09:58:00,1.10424,1.10444,1.10375,1.10444,94900000.0
2008-10-24 09:59:00,1.1048,1.10496,1.10405,1.10405,72600000.0
2008-10-24 10:00:00,1.10335,1.10375,1.10275,1.10275,89200000.0
2008-10-24 10:01:00,1.10288,1.10347,1.10279,1.10325,85000000.0
2008-10-24 10:02:00,1.10275,1.10291,1.10189,1.10217,118600000.0
2008-10-24 10:03:00,1.10184,1.10218,1.10137,1.10137,85400000.0
2008-10-24 10:04:00,1.10144,1.1018,1.10142,1.10175,57200000.0
2008-10-24 10:05:00,1.10268,1.10338,1.10268,1.10303,42600000.0
2008-10-24 10:06:00,1.10315,1.10392,1.10315,1.10392,80400000.0
2008-10-24 10:07:00,1.10358,1.10366,1.10286,1.10303,87000000.0
2008-10-24 10:08:00,1.1032,1.10353,1.1032,1.10335,72400000.0
2008-10-24 10:09:00,1.10364,1.10422,1.10351,1.10422,78800000.0
2008-10-24 10:10:00,1.10434,1.10443,1.10382,1.10382,81000000.0
2008-10-24 10:11:00,1.10387,1.10427,1.10376,1.10377,64800000.0
2008-10-24 10:12:00,1.10365,1.1042,1.10365,1.10413,70800000.0
2008-10-24 10:13:00,1.10363,1.10395,1.10363,1.10395,17000000.0
2008-10-24 10:14:00,1.10398,1.10498,1.10398,1.10451,39600000.0
2008-10-24 10:15:00,1.10479,1.10583,1.10362,1.10583,45000000.0
2008-10-24 10:16:00,1.10629,1.10689,1.10629,1.10662,41800000.0
2008-10-24 10:17:00,1.10555,1.10621,1.10534,1.10621,83200000.0
2008-10-24 10:18:00,1.10744,1.10744,1.10606,1.10606,59400000.0
2008-10-24 10:19:00,1.10556,1.10656,1.10541,1.10615,12000000.0
2008-10-24 10:20:00,1.10697,1.10697,1.10559,1.10559,60800000.0
2008-10-24 10:21:00,1.10225,1.10225,1.0986,1.10199,64200000.0
2008-10-24 10:22:00,1.10277,1.10505,1.10197,1.10505,75000000.0
2008-10-24 10:23:00,1.10636,1.10636,1.10438,1.10592,57200000.0
2008-10-24 10:24:00,1.1061,1.10647,1.10498,1.1064,90000000.0
2008-10-24 10:25:00,1.10679,1.10688,1.10617,1.10627,109200000.0
2008-10-24 10:26:00,1.10654,1.10829,1.10654,1.10702,104200000.0
2008-10-24 10:27:00,1.10654,1.10712,1.10654,1.10705,91200000.0
2008-10-24 10:28:00,1.10653,1.10653,1.10461,1.10575,101400000.0
2008-10-24 10:29:00,1.10634,1.1067,1.10569,1.10645,116000000.0
2008-10-24 10:30:00,1.10633,1.10633,1.10485,1.10546,158600000.0
2008-10-24 10:31:00,1.10522,1.10559,1.10344,1.10344,98700000.0
2008-10-24 10:32:00,1.10287,1.10575,1.10287,1.10575,62800000.0
2008-10-24 10:33:00,1.10689,1.10689,1.10551,1.10551,118600000.0
2008-10-24 10:34:00,1.10567,1.10718,1.10567,1.10653,134400000.0
2008-10-24 10:35:00,1.10633,1.10635,1.10495,1.10498,133400000.0
2008-10-24 10:36:00,1.10499,1.10513,1.10352,1.10478,161200000.0
2008-10-24 10:37:00,1.10413,1.10463,1.10365,1.10365,168800000.0
2008-10-24 10:38:00,1.10261,1.10283,1.10205,1.10225,89200000.0
2008-10-24 10:39:00,1.10202,1.10333,1.10167,1.10333,102600000.0
2008-10-24 10:40:00,1.10348,1.10353,1.10186,1.10186,111800000.0
2008-10-24 10:41:00,1.10153,1.10188,1.09918,1.09918,102200000.0
2008-10-24 10:42:00,1.09911,1.10329,1.09911,1.10329,131200000.0
2008-10-24 10:43:00,1.10406,1.10406,1.10261,1.10261,23300000.0
2008-10-24 10:44:00,1.10376,1.10376,1.10224,1.10249,95200000.0
2008-10-24 10:45:00,1.10307,1.10359,1.10284,1.10304,93400000.0
2008-10-24 10:46:00,1.10146,1.10146,1.09915,1.09915,53400000.0
2008-10-24 10:47:00,1.09883,1.09883,1.09745,1.09881,89600000.0
2008-10-24 10:48:00,1.09851,1.09851,1.09772,1.0984,72200000.0
2008-10-24 10:49:00,1.09764,1.09918,1.09764,1.09863,92000000.0
2008-10-24 10:50:00,1.0982,1.09877,1.09764,1.09877,97600000.0
2008-10-24 10:51:00,1.09867,1.10014,1.09867,1.10014,121200000.0
2008-10-24 10:52:00,1.10013,1.10095,1.09991,1.10056,99200000.0
2008-10-24 10:53:00,1.10119,1.10191,1.10093,1.10191,86600000.0
2008-10-24 10:54:00,1.10238,1.10238,1.10062,1.10062,95200000.0
2008-10-24 10:55:00,1.09954,1.09954,1.09794,1.09807,107000000.0
2008-10-24 10:56:00,1.09841,1.10004,1.09841,1.10004,115800000.0
2008-10-24 10:57:00,1.1,1.10248,1.1,1.1018,20600000.0
2008-10-24 10:58:00,1.10278,1.10383,1.10271,1.10337,7000000.0
2008-10-24 10:59:00,1.10443,1.10443,1.10212,1.10212,117800000.0
2008-10-24 11:00:00,1.10105,1.10144,1.10059,1.10098,118400000.0
2008-10-24 11:01:00,1.10167,1.10205,1.10162,1.10173,88000000.0
2008-10-24 11:02:00,1.10032,1.10066,1.1,1.1003,76200000.0
2008-10-24 11:03:00,1.10099,1.10129,1.10055,1.10122,17400000.0
2008-10-24 11:04:00,1.10077,1.10127,1.10061,1.1008,109200000.0
2008-10-24 11:05:00,1.10096,1.10136,1.10021,1.10021,48200000.0
2008-10-24 11:06:00,1.09915,1.0997,1.09897,1.09948,71400000.0
2008-10-24 11:07:00,1.09945,1.10072,1.09945,1.10059,91600000.0
2008-10-24 11:08:00,1.10116,1.10116,1.09956,1.09956,27800000.0
2008-10-24 11:09:00,1.09984,1.10072,1.09926,1.10072,46900000.0
2008-10-24 11:10:00,1.10005,1.10005,1.09845,1.09916,50800000.0
2008-10-24 11:11:00,1.09884,1.09915,1.0986,1.09881,10000000.0
2008-10-24 11:12:00,1.09876,1.09889,1.09771,1.09771,19800000.0
2008-10-24 11:13:00,1.09761,1.09761,1.09696,1.09714,36200000.0
2008-10-24 11:14:00,1.09771,1.09821,1.09771,1.09798,10600000.0
2008-10-24 11:15:00,1.09806,1.09844,1.097,1.097,14600000.0
2008-10-24 11:16:00,1.09709,1.09833,1.09709,1.09833,13600000.0
2008-10-24 11:17:00,1.09763,1.0978,1.09741,1.09761,71800000.0
2008-10-24 11:18:00,1.09714,1.09761,1.09697,1.09697,75000000.0
2008-10-24 11:19:00,1.09747,1.0976,1.09737,1.09756,19000000.0
2008-10-24 11:20:00,1.09669,1.10019,1.09669,1.10019,106600000.0
2008-10-24 11:21:00,1.10094,1.10113,1.10062,1.10065,95800000.0
2008-10-24 11:22:00,1.1005,1.10126,1.10049,1.101,114400000.0
2008-10-24 11:23:00,1.10099,1.10209,1.10099,1.10181,77200000.0
2008-10-24 11:24:00,1.10193,1.10193,1.10136,1.10136,62600000.0
2008-10-24 11:25:00,1.10092,1.1014,1.10057,1.1014,108800000.0
2008-10-24 11:26:00,1.10168,1.10215,1.10129,1.10129,110300000.0
2008-10-24 11:27:00,1.10131,1.10136,1.10086,1.10106,99600000.0
2008-10-24 11:28:00,1.10103,1.10247,1.10103,1.102,128600000.0
2008-10-24 11:29:00,1.10145,1.10313,1.10145,1.1028,90400000.0
2008-10-24 11:30:00,1.10355,1.10355,1.10273,1.10284,9600000.0
2008-10-24 11:31:00,1.10492,1.10656,1.10492,1.10636,76800000.0
2008-10-24 11:32:00,1.1045,1.10499,1.10291,1.10291,94400000.0
2008-10-24 11:33:00,1.10321,1.10663,1.10321,1.10663,26200000.0
2008-10-24 11:34:00,1.10701,1.10701,1.10472,1.10472,76600000.0
2008-10-24 11:35:00,1.10322,1.10322,1.0999,1.0999,94000000.0
2008-10-24 11:36:00,1.09985,1.10025,1.09938,1.09988,77800000.0
2008-10-24 11:37:00,1.1006,1.10139,1.09786,1.09786,105600000.0
2008-10-24 11:38:00,1.09802,1.09933,1.09733,1.09733,88200000.0
2008-10-24 11:39:00,1.09708,1.09844,1.09623,1.09623,35000000.0
2008-10-24 11:40:00,1.09635,1.09646,1.09538,1.09575,51400000.0
2008-10-24 11:41:00,1.09375,1.09505,1.09375,1.09448,105400000.0
2008-10-24 11:42:00,1.09473,1.09827,1.09473,1.09827,81800000.0
2008-10-24 11:43:00,1.09896,1.09896,1.09627,1.09747,40000000.0
2008-10-24 11:44:00,1.09817,1.09887,1.09787,1.09787,67400000.0
2008-10-24 11:45:00,1.09844,1.09993,1.09844,1.09993,117000000.0
2008-10-24 11:46:00,1.10076,1.10105,1.10053,1.10087,105800000.0
2008-10-24 11:47:00,1.10121,1.10121,1.09875,1.09931,70600000.0
2008-10-24 11:48:00,1.09947,1.10281,1.09947,1.10275,93200000.0
2008-10-24 11:49:00,1.10309,1.10437,1.10309,1.10419,97000000.0
2008-10-24 11:50:00,1.10321,1.10321,1.1027,1.10313,9400000.0
2008-10-24 11:51:00,1.10478,1.10478,1.1008,1.10348,52600000.0
2008-10-24 11:52:00,1.10345,1.10345,1.10128,1.10277,60400000.0
2008-10-24 11:53:00,1.10262,1.10262,1.09843,1.09843,96200000.0
2008-10-24 11:54:00,1.09752,1.09752,1.0949,1.09583,121200000.0
2008-10-24 11:55:00,1.09516,1.09516,1.09174,1.09174,109800000.0
2008-10-24 11:56:00,1.09113,1.09357,1.09113,1.09357,104200000.0
2008-10-24 11:57:00,1.09489,1.09653,1.09489,1.09653,94000000.0
2008-10-24 11:58:00,1.09601,1.09601,1.09395,1.09395,25800000.0
2008-10-24 11:59:00,1.09376,1.09801,1.09376,1.09617,125600000.0
2008-10-24 12:00:00,1.09621,1.09621,1.09495,1.09577,95800000.0
2008-10-24 12:01:00,1.09603,1.0986,1.09603,1.0986,108400000.0
2008-10-24 12:02:00,1.09696,1.09761,1.09485,1.09485,54400000.0
2008-10-24 12:03:00,1.09426,1.09478,1.09384,1.09455,100800000.0
2008-10-24 12:04:00,1.09471,1.09657,1.09471,1.09657,53100000.0
2008-10-24 12:05:00,1.09644,1.09698,1.09536,1.09536,63600000.0
2008-10-24 12:06:00,1.09595,1.09776,1.09595,1.09675,90400000.0
2008-10-24 12:07:00,1.09715,1.09748,1.09688,1.0974,106400000.0
2008-10-24 12:08:00,1.09775,1.09866,1.09763,1.09866,107200000.0
2008-10-24 12:09:00,1.0985,1.0985,1.09794,1.09794,101200000.0
2008-10-24 12:10:00,1.09859,1.09959,1.09859,1.09959,48800000.0
2008-10-24 12:11:00,1.0999,1.10067,1.0999,1.10021,93400000.0
2008-10-24 12:12:00,1.10017,1.10135,1.0997,1.10101,92000000.0
2008-10-24 12:13:00,1.1014,1.10404,1.1014,1.10404,63200000.0
2008-10-24 12:14:00,1.10239,1.10259,1.10173,1.10248,82200000.0
2008-10-24 12:15:00,1.1029,1.10357,1.10276,1.10319,111600000.0
2008-10-24 12:16:00,1.1012,1.1012,1.09825,1.09825,97800000.0
2008-10-24 12:17:00,1.09873,1.09905,1.09757,1.09757,98800000.0
2008-10-24 12:18:00,1.09937,1.10301,1.09937,1.10301,13800000.0
2008-10-24 12:19:00,1.10389,1.10389,1.10286,1.10286,85000000.0
2008-10-24 12:20:00,1.10263,1.10263,1.10123,1.10206,12200000.0
2008-10-24 12:21:00,1.10365,1.10492,1.10365,1.1044,132600000.0
2008-10-24 12:22:00,1.10476,1.10561,1.10437,1.10437,98000000.0
2008-10-24 12:23:00,1.10494,1.10579,1.10494,1.10579,100800000.0
2008-10-24 12:24:00,1.10621,1.10645,1.10585,1.10594,104600000.0
2008-10-24 12:25:00,1.10605,1.10718,1.10605,1.10626,95800000.0
2008-10-24 12:26:00,1.10673,1.107,1.10656,1.107,109600000.0
2008-10-24 12:27:00,1.10714,1.10714,1.10638,1.10638,24200000.0
2008-10-24 12:28:00,1.107,1.10827,1.107,1.10785,55400000.0
2008-10-24 12:29:00,1.10729,1.1093,1.10729,1.1093,7000000.0
2008-10-24 12:30:00,1.11027,1.11034,1.109,1.10914,18400000.0
2008-10-24 12:31:00,1.10613,1.1072,1.10554,1.1069,127600000.0
2008-10-24 12:32:00,1.10615,1.10615,1.105,1.105,103800000.0
2008-10-24 12:33:00,1.10597,1.10668,1.10597,1.10659,46800000.0
2008-10-24 12:34:00,1.10824,1.10953,1.10824,1.10953,18000000.0
2008-10-24 12:35:00,1.10916,1.10978,1.10916,1.10938,10000000.0
2008-10-24 12:36:00,1.1087,1.1087,1.10815,1.10838,71400000.0
2008-10-24 12:37:00,1.10817,1.1084,1.10795,1.10832,31000000.0
2008-10-24 12:38:00,1.10895,1.10937,1.10865,1.1089,91700000.0
2008-10-24 12:39:00,1.10979,1.11037,1.10977,1.11022,125400000.0
2008-10-24 12:40:00,1.11028,1.11073,1.10987,1.11031,89600000.0
2008-10-24 12:41:00,1.10995,1.11157,1.10995,1.11157,89000000.0
2008-10-24 12:42:00,1.11239,1.11366,1.11239,1.11342,72400000.0
2008-10-24 12:43:00,1.11335,1.11459,1.11332,1.11459,8000000.0
2008-10-24 12:44:00,1.11342,1.11441,1.11342,1.11411,62300000.0
2008-10-24 12:45:00,1.1147,1.11512,1.11365,1.11365,89000000.0
2008-10-24 12:46:00,1.11288,1.11288,1.11024,1.11093,88200000.0
2008-10-24 12:47:00,1.11025,1.11093,1.10925,1.10968,79800000.0
2008-10-24 12:48:00,1.11044,1.11115,1.11035,1.11102,71600000.0
2008-10-24 12:49:00,1.1109,1.11232,1.11031,1.11232,18400000.0
2008-10-24 12:50:00,1.11099,1.11131,1.11078,1.11078,28000000.0
2008-10-24 12:51:00,1.11052,1.1119,1.11052,1.1119,16600000.0
2008-10-24 12:52:00,1.11225,1.11454,1.11225,1.11454,26800000.0
2008-10-24 12:53:00,1.11435,1.11439,1.11356,1.11439,26400000.0
2008-10-24 12:54:00,1.1146,1.11482,1.11403,1.11437,59000000.0
2008-10-24 12:55:00,1.11453,1.11453,1.11395,1.1143,67800000.0
2008-10-24 12:56:00,1.11313,1.11383,1.11227,1.11383,43600000.0
2008-10-24 12:57:00,1.11431,1.11489,1.11431,1.1145,6200000.0
2008-10-24 12:58:00,1.11358,1.11419,1.11358,1.11388,16400000.0
2008-10-24 12:59:00,1.11431,1.11431,1.1133,1.11357,7000000.0
2008-10-24 13:00:00,1.11288,1.11381,1.11288,1.11371,43400000.0
2008-10-24 13:01:00,1.11336,1.11372,1.11278,1.11344,11600000.0
2008-10-24 13:02:00,1.11332,1.11332,1.11306,1.11306,41800000.0
2008-10-24 13:03:00,1.11309,1.11313,1.11279,1.11279,23400000.0
2008-10-24 13:04:00,1.1131,1.11378,1.113,1.11378,14200000.0
2008-10-24 13:05:00,1.11368,1.1138,1.11347,1.11347,29800000.0
2008-10-24 13:06:00,1.1128,1.1134,1.11208,1.1134,99600000.0
2008-10-24 13:07:00,1.1137,1.11437,1.11336,1.11336,27600000.0
2008-10-24 13:08:00,1.11347,1.1139,1.1133,1.11373,22400000.0
2008-10-24 13:09:00,1.11409,1.11489,1.11409,1.11489,84600000.0
2008-10-24 13:10:00,1.11403,1.11403,1.11266,1.11395,114000000.0
2008-10-24 13:11:00,1.11517,1.11637,1.11517,1.11548,49600000.0
2008-10-24 13:12:00,1.11452,1.11456,1.11262,1.11262,21600000.0
2008-10-24 13:13:00,1.11448,1.11523,1.11448,1.11491,18800000.0
2008-10-24 13:14:00,1.11452,1.1151,1.11441,1.11502,21000000.0
2008-10-24 13:15:00,1.1155,1.11599,1.11541,1.11571,15800000.0
2008-10-24 13:16:00,1.11522,1.1154,1.11482,1.11507,43600000.0
2008-10-24 13:17:00,1.1143,1.11456,1.11271,1.11271,13400000.0
2008-10-24 13:18:00,1.1132,1.1149,1.1132,1.11471,76200000.0
2008-10-24 13:19:00,1.11516,1.11581,1.11516,1.11556,46000000.0
2008-10-24 13:20:00,1.11545,1.11545,1.11311,1.11311,70800000.0
2008-10-24 13:21:00,1.11424,1.11553,1.11424,1.11553,25800000.0
2008-10-24 13:22:00,1.11543,1.11569,1.1148,1.1148,16800000.0
2008-10-24 13:23:00,1.11416,1.11453,1.11376,1.11376,48800000.0
2008-10-24 13:24:00,1.11368,1.11425,1.11368,1.11411,67000000.0
2008-10-24 13:25:00,1.11449,1.11466,1.11217,1.11465,71200000.0
2008-10-24 13:26:00,1.11427,1.11449,1.11388,1.11388,25600000.0
2008-10-24 13:27:00,1.1136,1.11428,1.11349,1.11404,29000000.0
2008-10-24 13:28:00,1.1142,1.11481,1.1134,1.1134,23600000.0
2008-10-24 13:29:00,1.11455,1.11615,1.11455,1.11607,36600000.0
2008-10-24 13:30:00,1.11366,1.11366,1.11064,1.11064,50800000.0
2008-10-24 13:31:00,1.11133,1.11373,1.11133,1.11373,55600000.0
2008-10-24 13:32:00,1.11283,1.11344,1.11272,1.11272,74200000.0
2008-10-24 13:33:00,1.11194,1.11282,1.11173,1.11242,13000000.0
2008-10-24 13:34:00,1.11078,1.11128,1.11053,1.11127,10200000.0
2008-10-24 13:35:00,1.11125,1.11175,1.11065,1.11102,22800000.0
2008-10-24 13:36:00,1.11082,1.11088,1.11062,1.11088,14600000.0
2008-10-24 13:37:00,1.11132,1.11177,1.11069,1.11069,34600000.0
2008-10-24 13:38:00,1.11065,1.11065,1.10983,1.11009,12200000.0
2008-10-24 13:39:00,1.11079,1.11079,1.10979,1.10991,42600000.0
2008-10-24 13:40:00,1.11089,1.11115,1.10922,1.10931,50800000.0
2008-10-24 13:41:00,1.10966,1.11018,1.10966,1.10993,21000000.0
2008-10-24 13:42:00,1.11005,1.11065,1.11005,1.11065,15000000.0
2008-10-24 13:43:00,1.1111,1.11253,1.10954,1.10954,13600000.0
2008-10-24 13:44:00,1.10983,1.11337,1.10983,1.11324,13800000.0
2008-10-24 13:45:00,1.11347,1.11377,1.11298,1.11351,36000000.0
2008-10-24 13:46:00,1.11311,1.11344,1.11311,1.11334,23200000.0
2008-10-24 13:47:00,1.11206,1.11206,1.11084,1.11187,12000000.0
2008-10-24 13:48:00,1.11164,1.11259,1.11164,1.11259,21800000.0
2008-10-24 13:49:00,1.11321,1.11578,1.11321,1.11578,40200000.0
2008-10-24 13:50:00,1.11362,1.11362,1.11144,1.11144,25600000.0
2008-10-24 13:51:00,1.11125,1.11222,1.11125,1.11222,43400000.0
2008-10-24 13:52:00,1.11199,1.11199,1.11159,1.11159,17400000.0
2008-10-24 13:53:00,1.11158,1.11166,1.11117,1.11119,20800000.0
2008-10-24 13:54:00,1.11131,1.11131,1.11092,1.11112,27200000.0
2008-10-24 13:55:00,1.11118,1.11169,1.11118,1.11133,26800000.0
2008-10-24 13:56:00,1.11077,1.11077,1.10969,1.10994,30000000.0
2008-10-24 13:57:00,1.11017,1.11017,1.10946,1.10975,7400000.0
2008-10-24 13:58:00,1.11016,1.11016,1.10934,1.10934,59600000.0
2008-10-24 13:59:00,1.10935,1.10981,1.10922,1.10981,24600000.0
2008-10-24 14:00:00,1.10912,1.10912,1.10718,1.10718,68800000.0
2008-10-24 14:01:00,1.1072,1.10841,1.1072,1.10841,75400000.0
2008-10-24 14:02:00,1.10858,1.10858,1.10813,1.10816,28200000.0
2008-10-24 14:03:00,1.10885,1.10885,1.1076,1.1076,21200000.0
2008-10-24 14:04:00,1.10738,1.1076,1.10702,1.10752,21000000.0
2008-10-24 14:05:00,1.10623,1.10623,1.10349,1.10409,15400000.0
2008-10-24 14:06:00,1.10252,1.1047,1.10252,1.1043,9600000.0
2008-10-24 14:07:00,1.10631,1.10653,1.10586,1.10589,17400000.0
2008-10-24 14:08:00,1.1066,1.1073,1.10623,1.10703,64800000.0
2008-10-24 14:09:00,1.10718,1.1088,1.10716,1.1088,10200000.0
2008-10-24 14:10:00,1.10872,1.10872,1.1081,1.10848,19800000.0
2008-10-24 14:11:00,1.11,1.11,1.10947,1.10957,22800000.0
2008-10-24 14:12:00,1.10986,1.10986,1.10845,1.10962,50500000.0
2008-10-24 14:13:00,1.11009,1.11186,1.11009,1.11186,41200000.0
2008-10-24 14:14:00,1.11233,1.11244,1.11182,1.11241,18400000.0
2008-10-24 14:15:00,1.11187,1.11234,1.11044,1.11044,17600000.0
2008-10-24 14:16:00,1.10862,1.11191,1.10862,1.11191,44400000.0
2008-10-24 14:17:00,1.11194,1.11194,1.11012,1.11012,45800000.0
2008-10-24 14:18:00,1.10988,1.10998,1.1094,1.10963,36600000.0
2008-10-24 14:19:00,1.10948,1.10972,1.10858,1.1086,25000000.0
2008-10-24 14:20:00,1.10828,1.10844,1.10806,1.10819,17400000.0
2008-10-24 14:21:00,1.10869,1.10937,1.10845,1.10876,29000000.0
2008-10-24 14:22:00,1.10878,1.10883,1.10844,1.10869,48300000.0
2008-10-24 14:23:00,1.10898,1.10971,1.1089,1.10945,17400000.0
2008-10-24 14:24:00,1.10971,1.10971,1.10859,1.10859,11000000.0
2008-10-24 14:25:00,1.10746,1.10746,1.10638,1.10638,31000000.0
2008-10-24 14:26:00,1.10583,1.10713,1.10583,1.10713,55600000.0
2008-10-24 14:27:00,1.1064,1.1066,1.10576,1.10646,44800000.0
2008-10-24 14:28:00,1.10688,1.1069,1.10568,1.10568,17600000.0
2008-10-24 14:29:00,1.10545,1.10701,1.10545,1.10632,29200000.0
2008-10-24 14:30:00,1.10478,1.1054,1.10478,1.10494,12800000.0
2008-10-24 14:31:00,1.10534,1.10809,1.10534,1.10809,96200000.0
2008-10-24 14:32:00,1.10999,1.11079,1.10997,1.11003,47800000.0
2008-10-24 14:33:00,1.11052,1.11052,1.1081,1.1081,26000000.0
2008-10-24 14:34:00,1.1085,1.1102,1.1085,1.10975,29800000.0
2008-10-24 14:35:00,1.10936,1.10936,1.10837,1.10838,7400000.0
2008-10-24 14:36:00,1.10907,1.10983,1.10896,1.10983,13200000.0
2008-10-24 14:37:00,1.10825,1.10908,1.10783,1.10783,12000000.0
2008-10-24 14:38:00,1.10781,1.10888,1.10781,1.10833,39800000.0
2008-10-24 14:39:00,1.10838,1.11034,1.10838,1.11034,68800000.0
2008-10-24 14:40:00,1.11061,1.11151,1.11061,1.11151,26200000.0
2008-10-24 14:41:00,1.11224,1.11229,1.11162,1.11162,18800000.0
2008-10-24 14:42:00,1.11145,1.1116,1.1105,1.1105,9400000.0
2008-10-24 14:43:00,1.10963,1.11051,1.10916,1.11051,15600000.0
2008-10-24 14:44:00,1.11017,1.11028,1.10821,1.10821,15400000.0
2008-10-24 14:45:00,1.10808,1.10808,1.10673,1.10673,11200000.0
2008-10-24 14:46:00,1.10729,1.10787,1.10661,1.10701,89600000.0
2008-10-24 14:47:00,1.10743,1.10762,1.10714,1.10717,41600000.0
2008-10-24 14:48:00,1.10708,1.108,1.10708,1.108,4800000.0
2008-10-24 14:49:00,1.10879,1.11112,1.10879,1.11094,40400000.0
2008-10-24 14:50:00,1.10967,1.11076,1.10946,1.11076,65400000.0
2008-10-24 14:51:00,1.11063,1.11335,1.11063,1.11335,48600000.0
2008-10-24 14:52:00,1.11426,1.11426,1.11105,1.11141,52000000.0
2008-10-24 14:53:00,1.11129,1.11129,1.10952,1.1103,88600000.0
2008-10-24 14:54:00,1.10937,1.11007,1.10774,1.10789,14000000.0
2008-10-24 14:55:00,1.1102,1.11106,1.1102,1.11058,15000000.0
2008-10-24 14:56:00,1.11021,1.11106,1.11021,1.1107,104400000.0
2008-10-24 14:57:00,1.11081,1.1114,1.11073,1.11078,139800000.0
2008-10-24 14:58:00,1.11036,1.11112,1.11035,1.11074,82600000.0
2008-10-24 14:59:00,1.11101,1.1126,1.11101,1.1126,14800000.0
2008-10-24 15:00:00,1.1131,1.11365,1.1131,1.11335,23600000.0
2008-10-24 15:01:00,1.11288,1.11288,1.11113,1.11113,19200000.0
2008-10-24 15:02:00,1.11105,1.11188,1.11105,1.11144,28800000.0
2008-10-24 15:03:00,1.11091,1.11097,1.11049,1.1109,16600000.0
2008-10-24 15:04:00,1.11079,1.11122,1.11079,1.11115,74200000.0
2008-10-24 15:05:00,1.11132,1.11154,1.11118,1.11118,53800000.0
2008-10-24 15:06:00,1.11128,1.11202,1.11128,1.11144,102200000.0
2008-10-24 15:07:00,1.11195,1.11309,1.11195,1.11309,107400000.0
2008-10-24 15:08:00,1.11265,1.11265,1.11177,1.11177,13400000.0
2008-10-24 15:09:00,1.11127,1.11157,1.1112,1.11157,13600000.0
2008-10-24 15:10:00,1.11185,1.11233,1.11185,1.11207,25200000.0
2008-10-24 15:11:00,1.11183,1.11183,1.11054,1.11054,38200000.0
2008-10-24 15:12:00,1.11002,1.1112,1.11002,1.11082,27000000.0
2008-10-24 15:13:00,1.11158,1.11212,1.11156,1.11166,36600000.0
2008-10-24 15:14:00,1.11137,1.11137,1.11044,1.11044,55000000.0
2008-10-24 15:15:00,1.11152,1.11154,1.11117,1.1112,33200000.0
2008-10-24 15:16:00,1.11126,1.11152,1.11111,1.11149,24000000.0
2008-10-24 15:17:00,1.11099,1.11152,1.1108,1.11091,61400000.0
2008-10-24 15:18:00,1.11061,1.11169,1.11061,1.11169,11800000.0
2008-10-24 15:19:00,1.1119,1.11215,1.11161,1.11161,54600000.0
2008-10-24 15:20:00,1.11204,1.1125,1.11196,1.11243,61800000.0
2008-10-24 15:21:00,1.11289,1.11356,1.11282,1.11309,20800000.0
2008-10-24 15:22:00,1.11319,1.11354,1.1124,1.1124,36400000.0
2008-10-24 15:23:00,1.1125,1.11293,1.11134,1.11293,51800000.0
2008-10-24 15:24:00,1.11317,1.11317,1.11213,1.11213,38200000.0
2008-10-24 15:25:00,1.1107,1.1107,1.10922,1.10922,68600000.0
2008-10-24 15:26:00,1.10807,1.10975,1.10807,1.10917,145400000.0
2008-10-24 15:27:00,1.10871,1.11074,1.10773,1.11074,115400000.0
2008-10-24 15:28:00,1.11089,1.11107,1.11037,1.11067,104200000.0
2008-10-24 15:29:00,1.11087,1.11087,1.10983,1.10983,13000000.0
2008-10-24 15:30:00,1.10936,1.10936,1.10852,1.10862,20800000.0
2008-10-24 15:31:00,1.10931,1.11131,1.10931,1.11131,25400000.0
2008-10-24 15:32:00,1.11178,1.1125,1.11053,1.1125,15200000.0
2008-10-24 15:33:00,1.11339,1.11415,1.11096,1.11096,9800000.0
2008-10-24 15:34:00,1.11103,1.11285,1.11103,1.11285,126600000.0
2008-10-24 15:35:00,1.11317,1.11393,1.11317,1.11336,39200000.0
2008-10-24 15:36:00,1.11402,1.11476,1.11401,1.11401,17000000.0
2008-10-24 15:37:00,1.11311,1.1132,1.11174,1.11306,95400000.0
2008-10-24 15:38:00,1.11502,1.11508,1.1126,1.11464,69400000.0
2008-10-24 15:39:00,1.11548,1.11582,1.11516,1.11516,50800000.0
2008-10-24 15:40:00,1.11272,1.11297,1.11219,1.11297,38400000.0
2008-10-24 15:41:00,1.11329,1.11426,1.11265,1.11426,100200000.0
2008-10-24 15:42:00,1.11481,1.11481,1.11384,1.11384,57600000.0
2008-10-24 15:43:00,1.11482,1.11497,1.1124,1.1124,10800000.0
2008-10-24 15:44:00,1.11229,1.11235,1.11201,1.11218,17400000.0
2008-10-24 15:45:00,1.11276,1.11325,1.11248,1.11325,42000000.0
2008-10-24 15:46:00,1.1133,1.1133,1.1121,1.1121,20600000.0
2008-10-24 15:47:00,1.11269,1.11514,1.11269,1.11481,13800000.0
2008-10-24 15:48:00,1.1132,1.11394,1.11311,1.11377,37400000.0
2008-10-24 15:49:00,1.11408,1.11449,1.11407,1.11416,63400000.0
2008-10-24 15:50:00,1.11431,1.11431,1.11292,1.11308,19800000.0
2008-10-24 15:51:00,1.11229,1.11355,1.11155,1.11355,36400000.0
2008-10-24 15:52:00,1.11304,1.11304,1.11127,1.1115,44400000.0
2008-10-24 15:53:00,1.11184,1.11321,1.11184,1.112,36600000.0
2008-10-24 15:54:00,1.11154,1.11154,1.10938,1.10991,39200000.0
2008-10-24 15:55:00,1.11061,1.11109,1.11012,1.11085,11000000.0
2008-10-24 15:56:00,1.11148,1.11173,1.11109,1.11171,16000000.0
2008-10-24 15:57:00,1.11174,1.11382,1.11133,1.11382,12000000.0
2008-10-24 15:58:00,1.1142,1.11444,1.11209,1.11209,14200000.0
2008-10-24 15:59:00,1.11232,1.11242,1.11146,1.1122,13600000.0
2008-10-24 16:00:00,1.1131,1.11493,1.1131,1.11493,27600000.0
2008-10-24 16:01:00,1.11397,1.11397,1.10994,1.10994,12600000.0
2008-10-24 16:02:00,1.1098,1.10999,1.10929,1.10929,9600000.0
2008-10-24 16:03:00,1.10832,1.10939,1.10827,1.10939,26000000.0
2008-10-24 16:04:00,1.10972,1.11041,1.10972,1.10987,14400000.0
2008-10-24 16:05:00,1.10941,1.11161,1.10941,1.11079,17200000.0
2008-10-24 16:06:00,1.11054,1.11054,1.10773,1.10773,13200000.0
2008-10-24 16:07:00,1.10955,1.11169,1.10955,1.11169,7600000.0
2008-10-24 16:08:00,1.11176,1.11252,1.11067,1.11252,24200000.0
2008-10-24 16:09:00,1.11303,1.11303,1.11192,1.11199,21200000.0
2008-10-24 16:10:00,1.11208,1.11254,1.11169,1.11169,17000000.0
2008-10-24 16:11:00,1.1108,1.1133,1.1108,1.1133,30800000.0
2008-10-24 16:12:00,1.1132,1.11342,1.11201,1.11342,12600000.0
2008-10-24 16:13:00,1.11266,1.11278,1.11216,1.11228,27400000.0
2008-10-24 16:14:00,1.11223,1.11251,1.11192,1.11251,11000000.0
2008-10-24 16:15:00,1.11196,1.11229,1.11156,1.11229,8000000.0
2008-10-24 16:16:00,1.10878,1.10995,1.10878,1.10995,17200000.0
2008-10-24 16:17:00,1.10953,1.10993,1.10941,1.10945,17600000.0
2008-10-24 16:18:00,1.10924,1.10924,1.10675,1.10675,12400000.0
2008-10-24 16:19:00,1.10754,1.10835,1.10754,1.10819,18000000.0
2008-10-24 16:20:00,1.10874,1.10944,1.10874,1.10944,16200000.0
2008-10-24 16:21:00,1.10947,1.10947,1.10663,1.10663,8800000.0
2008-10-24 16:22:00,1.10681,1.10822,1.10681,1.10808,18000000.0
2008-10-24 16:23:00,1.10707,1.10707,1.10605,1.10646,14200000.0
2008-10-24 16:24:00,1.10635,1.10764,1.10635,1.10719,27200000.0
2008-10-24 16:25:00,1.10677,1.10688,1.10562,1.10573,30400000.0
2008-10-24 16:26:00,1.10591,1.10599,1.10559,1.10599,16200000.0
2008-10-24 16:27:00,1.10605,1.10716,1.10582,1.10716,20200000.0
2008-10-24 16:28:00,1.10672,1.10747,1.10672,1.10725,17600000.0
2008-10-24 16:29:00,1.10681,1.10771,1.10681,1.1076,12200000.0
2008-10-24 16:30:00,1.10814,1.10821,1.10702,1.10702,14200000.0
2008-10-24 16:31:00,1.10691,1.10857,1.10691,1.10857,18200000.0
2008-10-24 16:32:00,1.10831,1.10905,1.10802,1.10905,16000000.0
2008-10-24 16:33:00,1.10945,1.10945,1.10734,1.10734,20400000.0
2008-10-24 16:34:00,1.10733,1.10815,1.10711,1.10815,15800000.0
2008-10-24 16:35:00,1.10865,1.10965,1.10865,1.10876,20600000.0
2008-10-24 16:36:00,1.10898,1.10898,1.10678,1.10697,21800000.0
2008-10-24 16:37:00,1.10719,1.10849,1.10712,1.1078,30200000.0
2008-10-24 16:38:00,1.10766,1.10794,1.10765,1.10765,12600000.0
2008-10-24 16:39:00,1.10724,1.10766,1.10695,1.10766,27600000.0
2008-10-24 16:40:00,1.10813,1.10898,1.10796,1.10796,27200000.0
2008-10-24 16:41:00,1.10846,1.10851,1.10818,1.10834,17600000.0
2008-10-24 16:42:00,1.10776,1.10884,1.10776,1.10866,28800000.0
2008-10-24 16:43:00,1.10927,1.10945,1.10815,1.10815,10600000.0
2008-10-24 16:44:00,1.10834,1.10841,1.10726,1.10775,20200000.0
2008-10-24 16:45:00,1.10742,1.10742,1.10664,1.10682,11000000.0
2008-10-24 16:46:00,1.10719,1.10719,1.10617,1.10617,11800000.0
2008-10-24 16:47:00,1.10588,1.10657,1.10588,1.10624,20400000.0
2008-10-24 16:48:00,1.106,1.10651,1.10524,1.10524,14200000.0
2008-10-24 16:49:00,1.10567,1.10632,1.10543,1.10632,19800000.0
2008-10-24 16:50:00,1.10546,1.10647,1.10533,1.10617,16000000.0
2008-10-24 16:51:00,1.10491,1.10534,1.10404,1.10509,20000000.0
2008-10-24 16:52:00,1.10443,1.10617,1.10422,1.10617,22400000.0
2008-10-24 16:53:00,1.10675,1.10675,1.1053,1.10541,20000000.0
2008-10-24 16:54:00,1.10487,1.10578,1.10487,1.10547,13200000.0
2008-10-24 16:55:00,1.10613,1.10656,1.10613,1.10631,32400000.0
2008-10-24 16:56:00,1.10537,1.10545,1.1046,1.1046,30400000.0
2008-10-24 16:57:00,1.10423,1.10574,1.10405,1.10549,21000000.0
2008-10-24 16:58:00,1.10515,1.10517,1.10432,1.10503,14400000.0
2008-10-24 16:59:00,1.1073,1.1073,1.10525,1.10525,12600000.0
2008-10-24 17:00:00,1.10348,1.10426,1.10337,1.10426,12800000.0
2008-10-24 17:01:00,1.10415,1.10455,1.10335,1.10455,11200000.0
2008-10-24 17:02:00,1.10439,1.10561,1.10439,1.10515,20800000.0
2008-10-24 17:03:00,1.1057,1.10612,1.1057,1.10601,11200000.0
2008-10-24 17:04:00,1.10541,1.1059,1.10515,1.1059,14200000.0
2008-10-24 17:05:00,1.1063,1.10649,1.10592,1.10592,17000000.0
2008-10-24 17:06:00,1.1053,1.1053,1.10384,1.10384,6200000.0
2008-10-24 17:07:00,1.10422,1.10433,1.10329,1.10341,21400000.0
2008-10-24 17:08:00,1.10233,1.10353,1.10227,1.10353,6800000.0
2008-10-24 17:09:00,1.10435,1.10504,1.10428,1.10475,21000000.0
2008-10-24 17:10:00,1.10457,1.10641,1.10457,1.10641,23800000.0
2008-10-24 17:11:00,1.10619,1.10619,1.10421,1.10421,18000000.0
2008-10-24 17:12:00,1.10374,1.10423,1.10342,1.10393,15400000.0
2008-10-24 17:13:00,1.10412,1.1043,1.10394,1.10408,14200000.0
2008-10-24 17:14:00,1.10436,1.10556,1.10436,1.10556,24200000.0
2008-10-24 17:15:00,1.10642,1.10701,1.10507,1.10558,14600000.0
2008-10-24 17:16:00,1.1055,1.10866,1.1055,1.10847,22400000.0
2008-10-24 17:17:00,1.10652,1.10661,1.10589,1.10611,17400000.0
2008-10-24 17:18:00,1.1065,1.10658,1.10615,1.10632,15800000.0
2008-10-24 17:19:00,1.10706,1.10871,1.10706,1.10848,22000000.0
2008-10-24 17:20:00,1.10822,1.10908,1.10822,1.10904,15800000.0
2008-10-24 17:21:00,1.11022,1.11201,1.11022,1.11161,8800000.0
2008-10-24 17:22:00,1.11138,1.11164,1.11102,1.11116,19400000.0
2008-10-24 17:23:00,1.11076,1.11134,1.10964,1.10964,17600000.0
2008-10-24 17:24:00,1.1087,1.10989,1.1087,1.10989,20400000.0
2008-10-24 17:25:00,1.10963,1.1098,1.1086,1.1086,8800000.0
2008-10-24 17:26:00,1.10883,1.10926,1.10853,1.10853,13200000.0
2008-10-24 17:27:00,1.10874,1.10874,1.10712,1.10806,13600000.0
2008-10-24 17:28:00,1.1083,1.1094,1.1083,1.10923,22000000.0
2008-10-24 17:29:00,1.1087,1.1087,1.10774,1.10774,22400000.0
2008-10-24 17:30:00,1.1086,1.10906,1.108,1.108,20200000.0
2008-10-24 17:31:00,1.10661,1.10734,1.10631,1.10734,13400000.0
2008-10-24 17:32:00,1.10774,1.10787,1.10711,1.10762,24600000.0
2008-10-24 17:33:00,1.10786,1.10823,1.10657,1.10657,23400000.0
2008-10-24 17:34:00,1.10664,1.10756,1.10664,1.10756,13000000.0
2008-10-24 17:35:00,1.10772,1.10899,1.10772,1.10899,9400000.0
2008-10-24 17:36:00,1.10984,1.11092,1.10984,1.11052,12400000.0
2008-10-24 17:37:00,1.10978,1.11004,1.10969,1.11003,16600000.0
2008-10-24 17:38:00,1.1101,1.11043,1.10949,1.11036,12600000.0
2008-10-24 17:39:00,1.11103,1.11188,1.11103,1.11188,21800000.0
2008-10-24 17:40:00,1.11157,1.11243,1.11134,1.11176,13800000.0
2008-10-24 17:41:00,1.11155,1.11186,1.11137,1.11168,9800000.0
2008-10-24 17:42:00,1.11124,1.1122,1.11093,1.11197,21600000.0
2008-10-24 17:43:00,1.11125,1.11211,1.11125,1.11211,19000000.0
2008-10-24 17:44:00,1.11244,1.11244,1.11101,1.11129,9600000.0
2008-10-24 17:45:00,1.1112,1.11266,1.1112,1.11153,21600000.0
2008-10-24 17:46:00,1.11075,1.11108,1.11041,1.11108,9800000.0
2008-10-24 17:47:00,1.11092,1.11183,1.11092,1.11183,21400000.0
2008-10-24 17:48:00,1.11148,1.11148,1.11072,1.11079,18200000.0
2008-10-24 17:49:00,1.11031,1.11111,1.10901,1.11111,24800000.0
2008-10-24 17:50:00,1.10978,1.10978,1.10865,1.10865,24800000.0
2008-10-24 17:51:00,1.10964,1.11008,1.10903,1.10903,20000000.0
2008-10-24 17:52:00,1.10925,1.10925,1.10843,1.10843,18400000.0
2008-10-24 17:53:00,1.10936,1.11,1.10918,1.10918,16800000.0
2008-10-24 17:54:00,1.10952,1.10971,1.10932,1.10971,10600000.0
2008-10-24 17:55:00,1.10991,1.10991,1.10907,1.10946,16400000.0
2008-10-24 17:56:00,1.10919,1.10919,1.10851,1.10862,16800000.0
2008-10-24 17:57:00,1.10911,1.10923,1.10859,1.10902,9400000.0
2008-10-24 17:58:00,1.1084,1.10902,1.1084,1.10872,18100000.0
2008-10-24 17:59:00,1.10841,1.10872,1.10782,1.10782,17600000.0
2008-10-24 18:00:00,1.10881,1.1089,1.10853,1.10855,15800000.0
2008-10-24 18:01:00,1.10813,1.10839,1.10779,1.10787,22600000.0
2008-10-24 18:02:00,1.10846,1.10975,1.10846,1.10943,16000000.0
2008-10-24 18:03:00,1.1098,1.11305,1.1098,1.11268,19200000.0
2008-10-24 18:04:00,1.1121,1.1121,1.11149,1.1118,27200000.0
2008-10-24 18:05:00,1.11172,1.11172,1.11001,1.11004,17000000.0
2008-10-24 18:06:00,1.10966,1.10997,1.10925,1.10997,12200000.0
2008-10-24 18:07:00,1.11071,1.1128,1.11071,1.11221,19800000.0
2008-10-24 18:08:00,1.1117,1.11182,1.11105,1.11119,12000000.0
2008-10-24 18:09:00,1.11029,1.1112,1.11029,1.11068,23800000.0
2008-10-24 18:10:00,1.11105,1.11135,1.11087,1.11135,10800000.0
2008-10-24 18:11:00,1.11104,1.11248,1.11104,1.11242,16800000.0
2008-10-24 18:12:00,1.11303,1.11346,1.11157,1.11346,16800000.0
2008-10-24 18:13:00,1.11288,1.11395,1.1124,1.1124,13600000.0
2008-10-24 18:14:00,1.11119,1.112,1.11119,1.11171,31000000.0
2008-10-24 18:15:00,1.11191,1.11191,1.11115,1.11115,29000000.0
2008-10-24 18:16:00,1.1111,1.11154,1.11053,1.11058,27200000.0
2008-10-24 18:17:00,1.11092,1.11113,1.1108,1.11095,16000000.0
2008-10-24 18:18:00,1.112,1.11233,1.11151,1.11233,23000000.0
2008-10-24 18:19:00,1.11266,1.11322,1.11259,1.11276,13000000.0
2008-10-24 18:20:00,1.11321,1.11384,1.11296,1.11384,14400000.0
2008-10-24 18:21:00,1.11383,1.11383,1.11306,1.11306,18600000.0
2008-10-24 18:22:00,1.11257,1.11257,1.11116,1.11116,11600000.0
2008-10-24 18:23:00,1.11054,1.11097,1.10934,1.10934,12600000.0
2008-10-24 18:24:00,1.10876,1.1093,1.10865,1.10877,20400000.0
2008-10-24 18:25:00,1.10879,1.10961,1.10879,1.10953,22200000.0
2008-10-24 18:26:00,1.10921,1.10999,1.10921,1.10961,47000000.0
2008-10-24 18:27:00,1.10988,1.11125,1.10988,1.11095,28400000.0
2008-10-24 18:28:00,1.11025,1.11213,1.11025,1.11213,20000000.0
2008-10-24 18:29:00,1.11287,1.11287,1.11165,1.11185,20000000.0
2008-10-24 18:30:00,1.11245,1.11337,1.11245,1.11328,16600000.0
2008-10-24 18:31:00,1.11395,1.11395,1.11306,1.11306,11400000.0
2008-10-24 18:32:00,1.11394,1.11431,1.11392,1.11392,14200000.0
2008-10-24 18:33:00,1.11385,1.11412,1.11365,1.11365,11800000.0
2008-10-24 18:34:00,1.11382,1.11416,1.11363,1.11366,22200000.0
2008-10-24 18:35:00,1.11316,1.11388,1.11316,1.11388,25600000.0
2008-10-24 18:36:00,1.11408,1.11408,1.11337,1.11355,9400000.0
2008-10-24 18:37:00,1.11367,1.11438,1.11349,1.1139,19000000.0
2008-10-24 18:38:00,1.11393,1.11402,1.11354,1.11365,31800000.0
2008-10-24 18:39:00,1.11358,1.11465,1.11358,1.11407,12200000.0
2008-10-24 18:40:00,1.11418,1.11445,1.11392,1.11409,20200000.0
2008-10-24 18:41:00,1.11409,1.11417,1.11352,1.11352,10000000.0
2008-10-24 18:42:00,1.11259,1.11259,1.11049,1.11049,12600000.0
2008-10-24 18:43:00,1.11112,1.11364,1.11112,1.11364,28000000.0
2008-10-24 18:44:00,1.11337,1.11337,1.11143,1.11143,12600000.0
2008-10-24 18:45:00,1.11073,1.11285,1.11073,1.11285,16000000.0
2008-10-24 18:46:00,1.11285,1.11427,1.11285,1.11427,18000000.0
2008-10-24 18:47:00,1.11551,1.11634,1.11551,1.11617,26000000.0
2008-10-24 18:48:00,1.11599,1.11672,1.11585,1.11672,10800000.0
2008-10-24 18:49:00,1.11701,1.11753,1.11651,1.11753,20800000.0
2008-10-24 18:50:00,1.11792,1.11792,1.11662,1.11662,17800000.0
2008-10-24 18:51:00,1.11684,1.11689,1.11618,1.11618,26000000.0
2008-10-24 18:52:00,1.11638,1.11652,1.11611,1.11611,14000000.0
2008-10-24 18:53:00,1.11571,1.11601,1.11472,1.11472,18800000.0
2008-10-24 18:54:00,1.11472,1.11568,1.11472,1.11541,13200000.0
2008-10-24 18:55:00,1.11571,1.11752,1.11571,1.11752,26000000.0
2008-10-24 18:56:00,1.1173,1.11819,1.11686,1.11686,9200000.0
2008-10-24 18:57:00,1.11666,1.11726,1.11666,1.11689,10600000.0
2008-10-24 18:58:00,1.11677,1.11677,1.11601,1.11601,18800000.0
2008-10-24 18:59:00,1.1162,1.11714,1.1162,1.11714,20200000.0
2008-10-24 19:00:00,1.11733,1.11754,1.11673,1.11673,14000000.0
2008-10-24 19:01:00,1.11664,1.11687,1.11583,1.11583,14800000.0
2008-10-24 19:02:00,1.11544,1.11562,1.1151,1.11511,13600000.0
2008-10-24 19:03:00,1.11506,1.11516,1.11479,1.11507,14400000.0
2008-10-24 19:04:00,1.11515,1.11554,1.11463,1.1147,20400000.0
2008-10-24 19:05:00,1.11491,1.11518,1.11483,1.11516,22800000.0
2008-10-24 19:06:00,1.11464,1.11464,1.11258,1.11264,13000000.0
2008-10-24 19:07:00,1.11234,1.11371,1.11234,1.11371,10800000.0
2008-10-24 19:08:00,1.11295,1.1149,1.11239,1.1149,15000000.0
2008-10-24 19:09:00,1.11533,1.11572,1.11508,1.11508,17600000.0
2008-10-24 19:10:00,1.11443,1.11443,1.11355,1.1142,12200000.0
2008-10-24 19:11:00,1.1136,1.114,1.11341,1.11341,11000000.0
2008-10-24 19:12:00,1.11349,1.1157,1.11349,1.1157,18600000.0
2008-10-24 19:13:00,1.11621,1.11749,1.11621,1.11749,18000000.0
2008-10-24 19:14:00,1.11748,1.11748,1.11674,1.11674,23600000.0
2008-10-24 19:15:00,1.11666,1.11666,1.1154,1.1154,24400000.0
2008-10-24 19:16:00,1.11552,1.11596,1.1154,1.11548,27400000.0
2008-10-24 19:17:00,1.11543,1.11617,1.11543,1.11597,21000000.0
2008-10-24 19:18:00,1.11728,1.11761,1.1162,1.1162,21600000.0
2008-10-24 19:19:00,1.11621,1.11653,1.11608,1.11653,11400000.0
2008-10-24 19:20:00,1.11616,1.11695,1.11616,1.11653,19800000.0
2008-10-24 19:21:00,1.11716,1.11721,1.11662,1.1168,26200000.0
2008-10-24 19:22:00,1.11675,1.11675,1.11591,1.11599,14600000.0
2008-10-24 19:23:00,1.11606,1.1165,1.11606,1.11644,7400000.0
2008-10-24 19:24:00,1.11658,1.11688,1.11607,1.11665,14600000.0
2008-10-24 19:25:00,1.11683,1.11698,1.11669,1.1168,10200000.0
2008-10-24 19:26:00,1.11665,1.11703,1.11642,1.11676,19400000.0
2008-10-24 19:27:00,1.11698,1.11698,1.11641,1.11642,25000000.0
2008-10-24 19:28:00,1.1156,1.1162,1.1156,1.11617,22600000.0
2008-10-24 19:29:00,1.11635,1.11651,1.11611,1.11611,20600000.0
2008-10-24 19:30:00,1.11626,1.11626,1.11584,1.11588,14800000.0
2008-10-24 19:31:00,1.11541,1.11551,1.1139,1.1139,16000000.0
2008-10-24 19:32:00,1.11408,1.11437,1.11369,1.11373,18800000.0
2008-10-24 19:33:00,1.11377,1.11404,1.11377,1.1139,11400000.0
2008-10-24 19:34:00,1.11392,1.11396,1.11354,1.11393,9400000.0
2008-10-24 19:35:00,1.11411,1.11411,1.11371,1.11374,11000000.0
2008-10-24 19:36:00,1.1142,1.1144,1.1141,1.1143,23400000.0
2008-10-24 19:37:00,1.1145,1.1148,1.114,1.1148,23400000.0
2008-10-24 19:38:00,1.11449,1.11449,1.11353,1.11381,23400000.0
2008-10-24 19:39:00,1.1139,1.11437,1.1139,1.11394,21600000.0
2008-10-24 19:40:00,1.1139,1.11449,1.1139,1.11425,21400000.0
2008-10-24 19:41:00,1.1145,1.11523,1.1145,1.11484,19000000.0
2008-10-24 19:42:00,1.11483,1.11494,1.11437,1.11489,20800000.0
2008-10-24 19:43:00,1.1155,1.11552,1.11423,1.11423,10800000.0
2008-10-24 19:44:00,1.11335,1.11335,1.11153,1.11153,14200000.0
2008-10-24 19:45:00,1.11076,1.11082,1.11022,1.11082,10400000.0
2008-10-24 19:46:00,1.11054,1.11076,1.11005,1.11005,14600000.0
2008-10-24 19:47:00,1.10963,1.11003,1.10935,1.10979,19000000.0
2008-10-24 19:48:00,1.10966,1.11076,1.10966,1.11036,13600000.0
2008-10-24 19:49:00,1.11074,1.11089,1.1098,1.11089,24000000.0
2008-10-24 19:50:00,1.11086,1.11086,1.10856,1.10856,18600000.0
2008-10-24 19:51:00,1.10797,1.11033,1.1076,1.11033,19200000.0
2008-10-24 19:52:00,1.10953,1.11003,1.10923,1.10992,24000000.0
2008-10-24 19:53:00,1.11074,1.11135,1.11035,1.11035,16800000.0
2008-10-24 19:54:00,1.11068,1.11128,1.11068,1.11122,19000000.0
2008-10-24 19:55:00,1.11084,1.11084,1.10912,1.10984,19400000.0
2008-10-24 19:56:00,1.11085,1.112,1.11017,1.112,29800000.0
2008-10-24 19:57:00,1.11147,1.11158,1.1108,1.11146,21600000.0
2008-10-24 19:58:00,1.11034,1.11034,1.10897,1.10897,22800000.0
2008-10-24 19:59:00,1.10906,1.10937,1.1089,1.1089,19800000.0
2008-10-24 20:00:00,1.10901,1.1098,1.10901,1.10956,15000000.0
2008-10-24 20:01:00,1.11011,1.11109,1.11011,1.11075,7400000.0
2008-10-24 20:02:00,1.10904,1.10904,1.10635,1.10635,13800000.0
2008-10-24 20:03:00,1.10653,1.10748,1.10653,1.10686,14000000.0
2008-10-24 20:04:00,1.10641,1.108,1.10641,1.10799,14200000.0
2008-10-24 20:05:00,1.10888,1.1089,1.10819,1.10835,35600000.0
2008-10-24 20:06:00,1.10834,1.10876,1.10809,1.10849,19200000.0
2008-10-24 20:07:00,1.10816,1.10829,1.10768,1.10804,21000000.0
2008-10-24 20:08:00,1.10727,1.10779,1.1072,1.10765,14800000.0
2008-10-24 20:09:00,1.1078,1.10826,1.10771,1.10826,27600000.0
2008-10-24 20:10:00,1.10859,1.10958,1.10859,1.10924,10200000.0
2008-10-24 20:11:00,1.10838,1.10858,1.10835,1.10838,9600000.0
2008-10-24 20:12:00,1.10824,1.10884,1.10824,1.10884,9600000.0
2008-10-24 20:13:00,1.10842,1.10842,1.1069,1.1069,44600000.0
2008-10-24 20:14:00,1.10727,1.10812,1.10711,1.108,16000000.0
2008-10-24 20:15:00,1.10738,1.1078,1.10732,1.10754,40200000.0
2008-10-24 20:16:00,1.1072,1.1072,1.10645,1.10645,7200000.0
2008-10-24 20:17:00,1.1063,1.10793,1.1063,1.10793,13400000.0
2008-10-24 20:18:00,1.10852,1.10902,1.10832,1.10857,19200000.0
2008-10-24 20:19:00,1.10887,1.10973,1.10884,1.10968,20600000.0
2008-10-24 20:20:00,1.11068,1.11106,1.1105,1.11055,16800000.0
2008-10-24 20:21:00,1.10973,1.10973,1.10603,1.10603,16400000.0
2008-10-24 20:22:00,1.1063,1.10669,1.10605,1.10669,16600000.0
2008-10-24 20:23:00,1.10636,1.1072,1.10633,1.1072,11700000.0
2008-10-24 20:24:00,1.10698,1.10724,1.10628,1.10687,15200000.0
2008-10-24 20:25:00,1.10715,1.10826,1.10715,1.10826,16400000.0
2008-10-24 20:26:00,1.10721,1.10721,1.10645,1.10668,14600000.0
2008-10-24 20:27:00,1.10661,1.10722,1.10661,1.10721,15000000.0
2008-10-24 20:28:00,1.10652,1.10656,1.10637,1.1065,20400000.0
2008-10-24 20:29:00,1.10579,1.10585,1.10486,1.10531,5000000.0
2008-10-24 20:30:00,1.10533,1.10572,1.10533,1.10534,16600000.0
2008-10-24 20:31:00,1.10496,1.10496,1.1041,1.1041,9400000.0
2008-10-24 20:32:00,1.10426,1.10491,1.10386,1.10491,11000000.0
2008-10-24 20:33:00,1.1055,1.1064,1.10535,1.1064,9000000.0
2008-10-24 20:34:00,1.10549,1.10572,1.1046,1.1046,28400000.0
2008-10-24 20:35:00,1.10421,1.10443,1.10348,1.10414,20000000.0
2008-10-24 20:36:00,1.10454,1.10484,1.10443,1.10447,25600000.0
2008-10-24 20:37:00,1.10509,1.10547,1.10488,1.10505,15000000.0
2008-10-24 20:38:00,1.10486,1.10576,1.10486,1.10529,20800000.0
2008-10-24 20:39:00,1.10524,1.10524,1.10412,1.1049,23800000.0
2008-10-24 20:40:00,1.10677,1.10935,1.10677,1.10882,11200000.0
2008-10-24 20:41:00,1.10938,1.11087,1.10938,1.11087,11400000.0
2008-10-24 20:42:00,1.11062,1.11084,1.11049,1.11054,14200000.0
2008-10-24 20:43:00,1.11031,1.11034,1.10761,1.10761,18200000.0
2008-10-24 20:44:00,1.10734,1.10734,1.10613,1.10629,20600000.0
2008-10-24 20:45:00,1.10653,1.10691,1.10653,1.10691,17000000.0
2008-10-24 20:46:00,1.1064,1.1074,1.1062,1.1071,22800000.0
2008-10-24 20:47:00,1.10672,1.10706,1.10638,1.10683,22800000.0
2008-10-24 20:48:00,1.10691,1.1079,1.10691,1.10765,12200000.0
2008-10-24 20:49:00,1.10766,1.10931,1.10766,1.10931,14800000.0
2008-10-24 20:50:00,1.11021,1.11085,1.11004,1.11004,30600000.0
2008-10-24 20:51:00,1.11102,1.11171,1.11102,1.11164,22800000.0
2008-10-24 20:52:00,1.11081,1.11081,1.10965,1.10994,20800000.0
2008-10-24 20:53:00,1.10935,1.10939,1.10911,1.10939,8200000.0
2008-10-24 20:54:00,1.10919,1.10956,1.10832,1.10956,11600000.0
2008-10-24 20:55:00,1.11014,1.11014,1.10945,1.10996,18000000.0
2008-10-24 20:56:00,1.11034,1.11077,1.11034,1.11034,9400000.0
2008-10-24 20:57:00,1.11078,1.11078,1.10963,1.10988,15800000.0
2008-10-24 20:58:00,1.11048,1.11107,1.11018,1.11107,27600000.0
2008-10-24 20:59:00,1.11187,1.11243,1.1118,1.11239,26600000.0
2008-10-24 21:00:00,1.11182,1.11197,1.11162,1.11192,18800000.0
2008-10-24 21:01:00,1.11279,1.11346,1.11279,1.11346,15800000.0
2008-10-24 21:02:00,1.11301,1.11301,1.11211,1.11238,24800000.0
2008-10-24 21:03:00,1.11258,1.11258,1.11186,1.11189,18400000.0
2008-10-24 21:04:00,1.11077,1.11077,1.10954,1.10975,12000000.0
2008-10-24 21:05:00,1.11037,1.11069,1.11013,1.11023,19600000.0
2008-10-24 21:06:00,1.11072,1.11086,1.11049,1.11049,14400000.0
2008-10-24 21:07:00,1.11005,1.11061,1.11005,1.11015,6200000.0
2008-10-24 21:08:00,1.11016,1.11044,1.11011,1.11025,15600000.0
2008-10-24 21:09:00,1.1091,1.1108,1.1091,1.1108,9000000.0
2008-10-24 21:10:00,1.11053,1.11123,1.11042,1.11123,9000000.0
2008-10-24 21:11:00,1.11233,1.11345,1.11233,1.11323,21000000.0
2008-10-24 21:12:00,1.11261,1.11267,1.11231,1.11231,5200000.0
2008-10-24 21:13:00,1.11192,1.11192,1.11115,1.11115,19800000.0
2008-10-24 21:14:00,1.11118,1.11118,1.11078,1.11082,18200000.0
2008-10-24 21:15:00,1.11033,1.11039,1.10991,1.11019,18000000.0
2008-10-24 21:16:00,1.10982,1.10982,1.10935,1.10948,19600000.0
2008-10-24 21:17:00,1.11004,1.11004,1.1098,1.10981,19600000.0
2008-10-24 21:18:00,1.10999,1.11019,1.10964,1.11003,16600000.0
2008-10-24 21:19:00,1.10998,1.11018,1.10929,1.10978,26600000.0
2008-10-24 21:20:00,1.1106,1.1108,1.11,1.1108,16200000.0
2008-10-24 21:21:00,1.1109,1.1113,1.1105,1.1106,16200000.0
2008-10-24 21:22:00,1.1103,1.11063,1.11018,1.1103,16200000.0
2008-10-24 21:23:00,1.11022,1.11092,1.11007,1.11065,34800000.0
2008-10-24 21:24:00,1.1104,1.1107,1.1101,1.1107,17400000.0
2008-10-24 21:25:00,1.11037,1.11051,1.10978,1.11012,17400000.0
2008-10-24 21:26:00,1.11043,1.11098,1.1104,1.11055,21600000.0
2008-10-24 21:27:00,1.1102,1.11151,1.1102,1.11079,19600000.0
2008-10-24 21:28:00,1.11075,1.11092,1.11033,1.11078,18600000.0
2008-10-24 21:29:00,1.11226,1.11286,1.11222,1.11286,24400000.0
2008-10-24 21:30:00,1.11346,1.11346,1.11184,1.11184,11200000.0
2008-10-24 21:31:00,1.11132,1.11191,1.11088,1.11154,41000000.0
2008-10-24 21:32:00,1.11068,1.11068,1.10987,1.10987,14200000.0
2008-10-24 21:33:00,1.10969,1.10987,1.10905,1.10935,10400000.0
2008-10-24 21:34:00,1.10923,1.10923,1.10872,1.10872,10600000.0
2008-10-24 21:35:00,1.10787,1.10822,1.10754,1.1077,22000000.0
2008-10-24 21:36:00,1.10811,1.10844,1.10789,1.10828,14800000.0
2008-10-24 21:37:00,1.10847,1.10863,1.10764,1.10863,20000000.0
2008-10-24 21:38:00,1.10842,1.10842,1.10662,1.10663,10800000.0
2008-10-24 21:39:00,1.10605,1.10618,1.10506,1.10573,16400000.0
2008-10-24 21:40:00,1.10558,1.10623,1.10558,1.10589,7800000.0
2008-10-24 21:41:00,1.10638,1.10675,1.10592,1.1065,21400000.0
2008-10-24 21:42:00,1.10749,1.10774,1.10712,1.10774,24400000.0
2008-10-24 21:43:00,1.1077,1.10816,1.1077,1.10807,22400000.0
2008-10-24 21:44:00,1.10817,1.10818,1.10784,1.10818,8000000.0
2008-10-24 21:45:00,1.1082,1.10841,1.10796,1.10835,17800000.0
2008-10-24 21:46:00,1.1073,1.1074,1.10618,1.10618,17600000.0
2008-10-24 21:47:00,1.10716,1.10768,1.10708,1.10743,23400000.0
2008-10-24 21:48:00,1.10818,1.10844,1.10767,1.10844,22000000.0
2008-10-24 21:49:00,1.10922,1.10974,1.10922,1.10966,14000000.0
2008-10-24 21:50:00,1.11068,1.11112,1.11015,1.1102,18400000.0
2008-10-24 21:51:00,1.1102,1.11029,1.10998,1.11002,9400000.0
2008-10-24 21:52:00,1.1099,1.11069,1.1099,1.11041,6200000.0
2008-10-24 21:53:00,1.11069,1.11095,1.11038,1.11038,13400000.0
2008-10-24 21:54:00,1.11037,1.11037,1.10962,1.10981,6200000.0
2008-10-24 21:55:00,1.10947,1.10947,1.10863,1.10907,13000000.0
2008-10-24 21:56:00,1.1085,1.1085,1.10735,1.10735,10600000.0
2008-10-24 21:57:00,1.10773,1.10843,1.10773,1.10843,14600000.0
2008-10-24 21:58:00,1.10792,1.10792,1.10739,1.10758,21000000.0
2008-10-24 21:59:00,1.10779,1.10779,1.10696,1.10706,28800000.0
2008-10-24 22:00:00,1.10738,1.10771,1.10726,1.10754,20000000.0
2008-10-24 22:01:00,1.10741,1.10862,1.10741,1.10833,17800000.0
2008-10-24 22:02:00,1.10849,1.10881,1.10764,1.10764,9400000.0
2008-10-24 22:03:00,1.10756,1.10793,1.10711,1.10711,16600000.0
2008-10-24 22:04:00,1.1081,1.11007,1.1081,1.11007,19800000.0
2008-10-24 22:05:00,1.10958,1.10958,1.10809,1.10852,17000000.0
2008-10-24 22:06:00,1.1103,1.1115,1.1091,1.1091,21400000.0
2008-10-24 22:07:00,1.10883,1.10913,1.10858,1.10891,21400000.0
2008-10-24 22:08:00,1.1086,1.1089,1.1084,1.1088,13400000.0
2008-10-24 22:09:00,1.10891,1.10918,1.10867,1.10877,13400000.0
2008-10-24 22:10:00,1.10889,1.10935,1.10882,1.10935,21000000.0
2008-10-24 22:11:00,1.10887,1.10951,1.10887,1.10938,16000000.0
2008-10-24 22:12:00,1.10882,1.10882,1.10852,1.10852,22800000.0
2008-10-24 22:13:00,1.1085,1.10918,1.10802,1.10918,8200000.0
2008-10-24 22:14:00,1.1104,1.1105,1.1104,1.1104,18800000.0
2008-10-24 22:15:00,1.10926,1.10926,1.10847,1.10862,18800000.0
2008-10-24 22:16:00,1.10875,1.10925,1.10838,1.10925,15200000.0
2008-10-24 22:17:00,1.1115,1.1115,1.1112,1.1112,17800000.0
2008-10-24 22:18:00,1.10937,1.10951,1.10924,1.10931,17800000.0
2008-10-24 22:19:00,1.10939,1.10982,1.10939,1.10964,15200000.0
2008-10-24 22:20:00,1.10982,1.1101,1.10969,1.10969,8400000.0
2008-10-24 22:21:00,1.11051,1.11146,1.11051,1.11146,6800000.0
2008-10-24 22:22:00,1.11247,1.11299,1.11234,1.11299,8600000.0
2008-10-24 22:23:00,1.11318,1.11367,1.11316,1.11331,14400000.0
2008-10-24 22:24:00,1.114,1.1145,1.1138,1.1139,12400000.0
2008-10-24 22:25:00,1.1137,1.1141,1.1137,1.1141,12400000.0
2008-10-24 22:26:00,1.11342,1.11409,1.11342,1.11409,12400000.0
2008-10-24 22:27:00,1.11373,1.11439,1.11349,1.11353,12400000.0
2008-10-24 22:28:00,1.1148,1.1148,1.1145,1.1145,17200000.0
2008-10-24 22:29:00,1.11288,1.1135,1.11286,1.1135,17200000.0
2008-10-24 22:30:00,1.11407,1.11438,1.11379,1.11426,21600000.0
2008-10-24 22:31:00,1.11325,1.11339,1.11299,1.11299,7400000.0
2008-10-24 22:32:00,1.11285,1.11369,1.11285,1.11331,15600000.0
2008-10-24 22:33:00,1.11406,1.11406,1.11344,1.1137,18600000.0
2008-10-24 22:34:00,1.11403,1.11423,1.11341,1.11358,17200000.0
2008-10-24 22:35:00,1.115,1.115,1.114,1.114,13200000.0
2008-10-24 22:36:00,1.11332,1.11332,1.11278,1.11278,13200000.0
2008-10-24 22:37:00,1.1147,1.1147,1.1141,1.1141,17400000.0
2008-10-24 22:38:00,1.11338,1.11338,1.1117,1.1117,17400000.0
2008-10-24 22:39:00,1.11292,1.11292,1.11236,1.11273,25000000.0
2008-10-24 22:40:00,1.11251,1.11311,1.1109,1.1109,18200000.0
2008-10-24 22:41:00,1.11085,1.11149,1.11085,1.11138,7800000.0
2008-10-24 22:42:00,1.11254,1.11254,1.11132,1.11187,16000000.0
2008-10-24 22:43:00,1.11182,1.11229,1.11164,1.11192,20200000.0
2008-10-24 22:44:00,1.11209,1.11383,1.11207,1.11383,15000000.0
2008-10-24 22:45:00,1.11517,1.11545,1.11511,1.11511,12200000.0
2008-10-24 22:46:00,1.11544,1.1156,1.11544,1.1156,7200000.0
2008-10-24 22:47:00,1.1162,1.11681,1.1162,1.11658,11200000.0
2008-10-24 22:48:00,1.11702,1.11748,1.11702,1.11723,39200000.0
2008-10-24 22:49:00,1.1175,1.11767,1.11703,1.11762,15800000.0
2008-10-24 22:50:00,1.11781,1.11802,1.11683,1.11726,21000000.0
2008-10-24 22:51:00,1.1167,1.1167,1.11555,1.11587,22800000.0
2008-10-24 22:52:00,1.11568,1.11663,1.11551,1.11615,12000000.0
2008-10-24 22:53:00,1.1164,1.11747,1.11606,1.11606,13600000.0
2008-10-24 22:54:00,1.11532,1.11655,1.11473,1.11631,24000000.0
2008-10-24 22:55:00,1.11703,1.11744,1.11646,1.11744,14400000.0
2008-10-24 22:56:00,1.11721,1.11736,1.1139,1.1139,15800000.0
2008-10-24 22:57:00,1.11355,1.11385,1.11355,1.11363,15800000.0
2008-10-24 22:58:00,1.11353,1.11353,1.1128,1.11288,15600000.0
2008-10-24 22:59:00,1.11237,1.1134,1.11237,1.1134,16400000.0
2008-10-26 23:08:00,1.10939,1.10939,1.10839,1.10839,9600000.0
2008-10-26 23:09:00,1.10692,1.10692,1.10467,1.10467,15200000.0
2008-10-26 23:13:00,1.10449,1.105,1.10438,1.10495,12000000.0
2008-10-26 23:14:00,1.10475,1.10505,1.10475,1.10494,22000000.0
2008-10-26 23:15:00,1.1048,1.10517,1.10338,1.10338,21000000.0
2008-10-26 23:16:00,1.10343,1.10485,1.10343,1.10485,6200000.0
2008-10-26 23:17:00,1.10496,1.10599,1.10496,1.1054,21400000.0
2008-10-26 23:18:00,1.10495,1.10534,1.10331,1.10331,14800000.0
2008-10-26 23:19:00,1.10371,1.10416,1.10339,1.10339,12200000.0
2008-10-26 23:20:00,1.10382,1.10484,1.10367,1.10367,33800000.0
2008-10-26 23:21:00,1.10368,1.10606,1.10368,1.10606,11600000.0
2008-10-26 23:22:00,1.10679,1.10704,1.10622,1.10704,40400000.0
2008-10-26 23:23:00,1.10806,1.10862,1.10806,1.10849,10600000.0
2008-10-26 23:24:00,1.10794,1.10835,1.10794,1.10835,3600000.0
2008-10-26 23:25:00,1.10753,1.10753,1.10719,1.10719,4000000.0
2008-10-26 23:26:00,1.10653,1.10653,1.10558,1.10581,12000000.0
2008-10-26 23:27:00,1.10583,1.10583,1.10411,1.10411,9600000.0
2008-10-26 23:28:00,1.10418,1.10477,1.1041,1.1041,20200000.0
2008-10-26 23:29:00,1.10481,1.10497,1.10466,1.10491,5800000.0
2008-10-26 23:30:00,1.10466,1.1049,1.10396,1.10413,12800000.0
2008-10-26 23:31:00,1.10366,1.10413,1.10356,1.10397,18000000.0
2008-10-26 23:32:00,1.10348,1.10401,1.10348,1.10371,23400000.0
2008-10-26 23:33:00,1.10352,1.10425,1.10352,1.10378,12600000.0
2008-10-26 23:34:00,1.10418,1.10509,1.10406,1.10491,8400000.0
2008-10-26 23:35:00,1.104,1.10402,1.10363,1.10369,7800000.0
2008-10-26 23:36:00,1.1036,1.10364,1.10241,1.10241,20200000.0
2008-10-26 23:37:00,1.10261,1.10331,1.10223,1.10284,19600000.0
2008-10-26 23:38:00,1.10275,1.10275,1.10136,1.10136,8200000.0
2008-10-26 23:39:00,1.10108,1.10272,1.10108,1.10272,15800000.0
2008-10-26 23:40:00,1.10358,1.10422,1.10356,1.10378,20200000.0
2008-10-26 23:41:00,1.10336,1.10339,1.10234,1.10234,19400000.0
2008-10-26 23:42:00,1.10186,1.10217,1.10154,1.10217,16000000.0
2008-10-26 23:43:00,1.10401,1.10416,1.10317,1.10317,38600000.0
2008-10-26 23:44:00,1.10394,1.10431,1.10336,1.1036,13000000.0
2008-10-26 23:45:00,1.10477,1.10574,1.10477,1.10574,18000000.0
2008-10-26 23:46:00,1.10582,1.10635,1.10559,1.10635,16400000.0
2008-10-26 23:47:00,1.10759,1.1079,1.10729,1.10729,28400000.0
2008-10-26 23:48:00,1.10712,1.10756,1.10704,1.10712,15000000.0
2008-10-26 23:50:00,1.10727,1.10768,1.10718,1.10768,10000000.0
2008-10-26 23:52:00,1.10769,1.10807,1.10742,1.10793,26400000.0
2008-10-26 23:56:00,1.10744,1.10746,1.10722,1.10722,7000000.0
2008-10-26 23:57:00,1.10643,1.10675,1.1064,1.10675,8400000.0
2008-10-26 23:58:00,1.10539,1.10539,1.10488,1.10488,24000000.0
2008-10-26 23:59:00,1.10525,1.10525,1.10475,1.10475,10600000.0
2008-10-27 00:00:00,1.10494,1.10494,1.10421,1.10426,18800000.0
2008-10-27 00:01:00,1.10408,1.10423,1.10357,1.10423,17000000.0
2008-10-27 00:02:00,1.10387,1.10439,1.10358,1.10439,17600000.0
2008-10-27 00:03:00,1.10434,1.10457,1.10399,1.10399,27400000.0
2008-10-27 00:04:00,1.10412,1.10464,1.10412,1.10458,14200000.0
2008-10-27 00:05:00,1.10494,1.10512,1.10442,1.10442,17400000.0
2008-10-27 00:06:00,1.10436,1.10436,1.10404,1.10433,14600000.0
2008-10-27 00:07:00,1.10589,1.10772,1.10589,1.10772,18200000.0
2008-10-27 00:08:00,1.1079,1.1079,1.10639,1.10639,18600000.0
2008-10-27 00:09:00,1.10657,1.10657,1.10582,1.10638,19400000.0
2008-10-27 00:10:00,1.10716,1.10716,1.10657,1.10689,14000000.0
2008-10-27 00:11:00,1.10728,1.10769,1.10681,1.10681,16000000.0
2008-10-27 00:12:00,1.10691,1.10696,1.10599,1.10696,23800000.0
2008-10-27 00:13:00,1.10664,1.10686,1.10607,1.10669,13000000.0
2008-10-27 00:14:00,1.10645,1.10661,1.10607,1.10622,16800000.0
2008-10-27 00:15:00,1.10652,1.10655,1.10546,1.1059,11800000.0
2008-10-27 00:16:00,1.10571,1.10598,1.10535,1.10573,15800000.0
2008-10-27 00:17:00,1.10576,1.10762,1.10576,1.10762,22600000.0
2008-10-27 00:18:00,1.10807,1.1089,1.10807,1.1089,8200000.0
2008-10-27 00:19:00,1.10852,1.10923,1.10805,1.10923,18200000.0
2008-10-27 00:20:00,1.10955,1.10988,1.10907,1.1091,12400000.0
2008-10-27 00:21:00,1.10971,1.11015,1.10948,1.10948,28400000.0
2008-10-27 00:22:00,1.10902,1.10921,1.10892,1.10901,11400000.0
2008-10-27 00:23:00,1.10897,1.10944,1.1089,1.10944,7200000.0
2008-10-27 00:24:00,1.10934,1.10937,1.10903,1.10909,10000000.0
2008-10-27 00:25:00,1.10884,1.10914,1.10878,1.10889,23600000.0
2008-10-27 00:26:00,1.10846,1.10959,1.10846,1.10959,21800000.0
2008-10-27 00:27:00,1.1029,1.103,1.1028,1.103,12700000.0
2008-10-27 00:28:00,1.10943,1.10971,1.10938,1.1095,12700000.0
2008-10-27 00:29:00,1.10912,1.10942,1.10886,1.10905,31000000.0
2008-10-27 00:30:00,1.1037,1.104,1.1037,1.104,23200000.0
2008-10-27 00:31:00,1.1091,1.10957,1.10896,1.10906,23200000.0
2008-10-27 00:32:00,1.10931,1.10953,1.10881,1.10881,23400000.0
2008-10-27 00:33:00,1.10683,1.10766,1.10587,1.10587,11400000.0
2008-10-27 00:34:00,1.1055,1.10646,1.1055,1.10638,27600000.0
2008-10-27 00:35:00,1.10683,1.10735,1.10683,1.10721,18600000.0
2008-10-27 00:36:00,1.10715,1.10744,1.10532,1.10532,7400000.0
2008-10-27 00:37:00,1.1051,1.10531,1.10495,1.10509,18800000.0
2008-10-27 00:38:00,1.10386,1.10433,1.10367,1.10433,23400000.0
2008-10-27 00:39:00,1.10381,1.1042,1.10381,1.10407,30000000.0
2008-10-27 00:40:00,1.10433,1.10536,1.10433,1.10536,13400000.0
2008-10-27 00:41:00,1.10577,1.10605,1.10538,1.10586,33800000.0
2008-10-27 00:42:00,1.10482,1.10625,1.10482,1.10585,14400000.0
2008-10-27 00:43:00,1.10522,1.10522,1.10394,1.10432,6200000.0
2008-10-27 00:44:00,1.10493,1.10509,1.10383,1.10491,21400000.0
2008-10-27 00:45:00,1.10528,1.10545,1.105,1.10515,17400000.0
2008-10-27 00:46:00,1.10558,1.10558,1.10365,1.10365,14200000.0
2008-10-27 00:47:00,1.10253,1.10253,1.10191,1.10213,28200000.0
2008-10-27 00:48:00,1.1026,1.10315,1.1026,1.10269,11400000.0
2008-10-27 00:49:00,1.10308,1.10308,1.10246,1.10246,13200000.0
2008-10-27 00:50:00,1.10231,1.10336,1.10231,1.10336,9000000.0
2008-10-27 00:51:00,1.10378,1.10442,1.10374,1.10374,13200000.0
2008-10-27 00:52:00,1.10343,1.10502,1.10261,1.10502,11200000.0
2008-10-27 00:53:00,1.1036,1.1036,1.10315,1.10333,20000000.0
2008-10-27 00:54:00,1.10349,1.10421,1.10345,1.10401,18200000.0
2008-10-27 00:55:00,1.10333,1.10337,1.10319,1.10324,10200000.0
2008-10-27 00:56:00,1.10292,1.10341,1.10279,1.10295,26800000.0
2008-10-27 00:57:00,1.10273,1.10295,1.10244,1.10271,16800000.0
2008-10-27 00:58:00,1.1028,1.10319,1.10275,1.10314,16400000.0
2008-10-27 00:59:00,1.10229,1.10404,1.10184,1.1026,9400000.0
2008-10-27 01:00:00,1.10249,1.10299,1.10249,1.10299,11400000.0
2008-10-27 01:01:00,1.10275,1.10275,1.1022,1.10275,16400000.0
2008-10-27 01:02:00,1.10329,1.10379,1.10309,1.10342,18600000.0
2008-10-27 01:03:00,1.10343,1.10343,1.10177,1.10177,22600000.0
2008-10-27 01:04:00,1.10079,1.1028,1.10079,1.10217,17000000.0
2008-10-27 01:05:00,1.10135,1.10279,1.10132,1.10265,25200000.0
2008-10-27 01:06:00,1.10344,1.10461,1.10303,1.10461,16200000.0
2008-10-27 01:07:00,1.10499,1.10606,1.10499,1.10598,21400000.0
2008-10-27 01:08:00,1.10637,1.10695,1.10636,1.10695,26800000.0
2008-10-27 01:09:00,1.10716,1.10778,1.10716,1.10757,24400000.0
2008-10-27 01:10:00,1.10771,1.1079,1.10725,1.10725,15800000.0
2008-10-27 01:11:00,1.10744,1.10791,1.10728,1.1076,21400000.0
2008-10-27 01:12:00,1.1068,1.10744,1.10642,1.10642,13800000.0
2008-10-27 01:13:00,1.10597,1.10694,1.10597,1.10672,19600000.0
2008-10-27 01:14:00,1.10717,1.10721,1.10597,1.10597,14600000.0
2008-10-27 01:15:00,1.1059,1.10605,1.10536,1.10578,28600000.0
2008-10-27 01:16:00,1.10544,1.10544,1.10523,1.10523,10200000.0
2008-10-27 01:17:00,1.10555,1.10555,1.10499,1.10547,9000000.0
2008-10-27 01:18:00,1.10517,1.10554,1.10484,1.1053,21600000.0
2008-10-27 01:19:00,1.10485,1.10485,1.10379,1.10379,14000000.0
2008-10-27 01:20:00,1.10426,1.10433,1.10406,1.10406,17200000.0
2008-10-27 01:21:00,1.1095,1.111,1.1095,1.1097,19000000.0
2008-10-27 01:22:00,1.10434,1.10474,1.10433,1.10434,19000000.0
2008-10-27 01:23:00,1.10369,1.10395,1.10339,1.10357,18200000.0
2008-10-27 01:24:00,1.10408,1.10416,1.10329,1.10329,25800000.0
2008-10-27 01:25:00,1.1028,1.1034,1.1028,1.10335,15600000.0
2008-10-27 01:26:00,1.10322,1.10322,1.10273,1.10291,19600000.0
2008-10-27 01:27:00,1.10275,1.10297,1.10259,1.10294,26400000.0
2008-10-27 01:28:00,1.10302,1.10324,1.10268,1.10296,20000000.0
2008-10-27 01:29:00,1.10315,1.10364,1.10271,1.10331,17200000.0
2008-10-27 01:30:00,1.1107,1.1112,1.1106,1.1112,11800000.0
2008-10-27 01:31:00,1.10342,1.1038,1.10324,1.10362,11800000.0
2008-10-27 01:32:00,1.10366,1.10379,1.10335,1.10362,34000000.0
2008-10-27 01:33:00,1.1037,1.1039,1.10363,1.10363,7800000.0
2008-10-27 01:34:00,1.10376,1.10385,1.10352,1.10373,28800000.0
2008-10-27 01:35:00,1.10286,1.10286,1.10118,1.10118,13600000.0
2008-10-27 01:36:00,1.10173,1.10216,1.10173,1.10187,24600000.0
2008-10-27 01:37:00,1.10191,1.10252,1.10189,1.10194,11600000.0
2008-10-27 01:38:00,1.10222,1.10243,1.10138,1.10138,8600000.0
2008-10-27 01:39:00,1.10142,1.10206,1.10142,1.10206,15400000.0
2008-10-27 01:40:00,1.10255,1.10315,1.10255,1.10315,9600000.0
2008-10-27 01:41:00,1.10315,1.10367,1.10307,1.10314,13600000.0
2008-10-27 01:42:00,1.10362,1.10503,1.10362,1.10503,10400000.0
2008-10-27 01:43:00,1.10429,1.10429,1.10372,1.10395,17400000.0
2008-10-27 01:44:00,1.10466,1.10476,1.10418,1.10437,35600000.0
2008-10-27 01:45:00,1.10435,1.10461,1.10418,1.10457,23600000.0
2008-10-27 01:46:00,1.10417,1.10431,1.10338,1.10376,18800000.0
2008-10-27 01:47:00,1.10444,1.10444,1.10385,1.10392,21800000.0
2008-10-27 01:48:00,1.10436,1.1055,1.10436,1.1054,21400000.0
2008-10-27 01:49:00,1.10522,1.10522,1.10459,1.10461,27400000.0
2008-10-27 01:50:00,1.10472,1.1051,1.10449,1.10449,12200000.0
2008-10-27 01:51:00,1.10514,1.10529,1.10485,1.10513,12200000.0
2008-10-27 01:52:00,1.10511,1.1061,1.10511,1.1061,15000000.0
2008-10-27 01:53:00,1.10588,1.10588,1.10318,1.10318,24000000.0
2008-10-27 01:54:00,1.10308,1.10351,1.10275,1.10281,28000000.0
2008-10-27 01:55:00,1.1031,1.10424,1.10252,1.10424,18400000.0
2008-10-27 01:56:00,1.10381,1.10381,1.10283,1.10283,22000000.0
2008-10-27 01:57:00,1.10299,1.10383,1.10266,1.10383,14000000.0
2008-10-27 01:58:00,1.10445,1.10528,1.10431,1.10431,18200000.0
2008-10-27 01:59:00,1.10433,1.10511,1.10408,1.10408,13600000.0
2008-10-27 02:00:00,1.10429,1.10554,1.10422,1.10554,22000000.0
2008-10-27 02:01:00,1.10607,1.1082,1.10607,1.1082,10000000.0
2008-10-27 02:02:00,1.10853,1.1087,1.10817,1.10829,13200000.0
2008-10-27 02:03:00,1.10798,1.10798,1.10702,1.10752,12600000.0
2008-10-27 02:04:00,1.10872,1.10872,1.10813,1.10847,7800000.0
2008-10-27 02:05:00,1.10823,1.10823,1.10739,1.10761,16400000.0
2008-10-27 02:06:00,1.10771,1.10823,1.10752,1.10792,28800000.0
2008-10-27 02:07:00,1.10705,1.1071,1.1065,1.1065,25800000.0
2008-10-27 02:08:00,1.10653,1.10918,1.10653,1.10918,17000000.0
2008-10-27 02:09:00,1.11022,1.11051,1.10887,1.10887,25200000.0
2008-10-27 02:10:00,1.10799,1.10875,1.10793,1.10856,11000000.0
2008-10-27 02:11:00,1.1082,1.10846,1.10728,1.10728,27400000.0
2008-10-27 02:12:00,1.10625,1.10625,1.10558,1.10558,23400000.0
2008-10-27 02:13:00,1.10501,1.10575,1.1049,1.1057,24400000.0
2008-10-27 02:14:00,1.10584,1.10655,1.10584,1.10655,23600000.0
2008-10-27 02:15:00,1.10687,1.10791,1.10687,1.10791,16800000.0
2008-10-27 02:16:00,1.10766,1.10805,1.10766,1.10797,16000000.0
2008-10-27 02:17:00,1.10816,1.10879,1.10816,1.10854,22200000.0
2008-10-27 02:18:00,1.10852,1.1087,1.10808,1.10818,16000000.0
2008-10-27 02:19:00,1.10874,1.10875,1.10843,1.10843,12200000.0
2008-10-27 02:20:00,1.1085,1.10904,1.10846,1.10848,17000000.0
2008-10-27 02:21:00,1.10839,1.10886,1.10839,1.10857,7800000.0
2008-10-27 02:22:00,1.10784,1.10882,1.10774,1.10774,21200000.0
2008-10-27 02:23:00,1.10732,1.10752,1.10713,1.10719,18200000.0
2008-10-27 02:24:00,1.10676,1.10697,1.10621,1.10697,24000000.0
2008-10-27 02:25:00,1.1069,1.1069,1.10602,1.10651,23000000.0
2008-10-27 02:26:00,1.1068,1.10766,1.1068,1.10766,8400000.0
2008-10-27 02:27:00,1.10807,1.1085,1.10793,1.10798,25400000.0
2008-10-27 02:28:00,1.10816,1.10848,1.10791,1.1081,17400000.0
2008-10-27 02:29:00,1.10804,1.10869,1.10804,1.10869,22600000.0
2008-10-27 02:30:00,1.10912,1.10946,1.10863,1.10933,24200000.0
2008-10-27 02:31:00,1.10991,1.10994,1.10922,1.10935,20600000.0
2008-10-27 02:32:00,1.10922,1.10922,1.10839,1.1085,24400000.0
2008-10-27 02:33:00,1.10871,1.10901,1.1085,1.10901,42700000.0
2008-10-27 02:34:00,1.10925,1.10925,1.1086,1.1086,12800000.0
2008-10-27 02:35:00,1.10921,1.10994,1.10921,1.10965,19600000.0
2008-10-27 02:36:00,1.10922,1.10968,1.10915,1.10915,12400000.0
2008-10-27 02:37:00,1.10901,1.10901,1.10813,1.10813,10000000.0
2008-10-27 02:38:00,1.10778,1.10871,1.10745,1.10829,19000000.0
2008-10-27 02:39:00,1.10833,1.10875,1.1083,1.10875,17000000.0
2008-10-27 02:40:00,1.10852,1.10888,1.10852,1.10875,12600000.0
2008-10-27 02:41:00,1.10887,1.10887,1.10683,1.10683,26100000.0
2008-10-27 02:42:00,1.10706,1.10805,1.10652,1.10805,7800000.0
2008-10-27 02:43:00,1.10809,1.10915,1.10809,1.10915,16600000.0
2008-10-27 02:44:00,1.10955,1.10966,1.10879,1.10879,16400000.0
2008-10-27 02:45:00,1.10847,1.10875,1.10844,1.1086,9200000.0
2008-10-27 02:46:00,1.10828,1.10882,1.10828,1.10869,11600000.0
2008-10-27 02:47:00,1.10863,1.10863,1.10844,1.10844,19200000.0
2008-10-27 02:48:00,1.10815,1.10815,1.10696,1.10702,24400000.0
2008-10-27 02:49:00,1.10698,1.10781,1.10658,1.10713,26000000.0
2008-10-27 02:50:00,1.10766,1.10826,1.10766,1.10771,14400000.0
2008-10-27 02:51:00,1.10791,1.10801,1.10724,1.10724,14400000.0
2008-10-27 02:52:00,1.1074,1.10839,1.1074,1.10823,16800000.0
2008-10-27 02:53:00,1.10691,1.10711,1.10674,1.10711,16800000.0
2008-10-27 02:54:00,1.10632,1.10849,1.10632,1.10849,11000000.0
2008-10-27 02:55:00,1.10849,1.10876,1.10842,1.10842,20600000.0
2008-10-27 02:56:00,1.10848,1.10863,1.10833,1.1085,19200000.0
2008-10-27 02:57:00,1.10833,1.10906,1.10833,1.10861,10200000.0
2008-10-27 02:58:00,1.10932,1.11022,1.10932,1.10981,24600000.0
2008-10-27 02:59:00,1.10964,1.10964,1.10878,1.10909,19600000.0
2008-10-27 03:00:00,1.10868,1.10962,1.10868,1.10962,11400000.0
2008-10-27 03:01:00,1.10906,1.10906,1.10853,1.10888,12400000.0
2008-10-27 03:02:00,1.10915,1.10974,1.10898,1.10952,12600000.0
2008-10-27 03:03:00,1.10934,1.10973,1.10889,1.10904,15200000.0
2008-10-27 03:04:00,1.10884,1.10901,1.1086,1.10901,9400000.0
2008-10-27 03:05:00,1.11013,1.11055,1.10943,1.10943,12000000.0
2008-10-27 03:06:00,1.10961,1.11012,1.10944,1.10944,23600000.0
2008-10-27 03:07:00,1.10943,1.10966,1.10921,1.10966,14200000.0
2008-10-27 03:08:00,1.10932,1.10936,1.10886,1.10886,9800000.0
2008-10-27 03:09:00,1.10922,1.10944,1.10882,1.10882,9800000.0
2008-10-27 03:10:00,1.10923,1.10984,1.10923,1.10984,16400000.0
2008-10-27 03:11:00,1.10993,1.11069,1.10993,1.11024,17800000.0
2008-10-27 03:12:00,1.11022,1.11134,1.11022,1.11134,16000000.0
2008-10-27 03:13:00,1.11108,1.11184,1.11108,1.11184,21200000.0
2008-10-27 03:14:00,1.11125,1.11139,1.11105,1.11111,18800000.0
2008-10-27 03:15:00,1.11059,1.11059,1.11058,1.11058,3200000.0
2008-10-27 03:16:00,1.10977,1.10991,1.10945,1.10982,20200000.0
2008-10-27 03:17:00,1.11001,1.11043,1.10967,1.10997,26000000.0
2008-10-27 03:18:00,1.11051,1.11169,1.11046,1.11169,16600000.0
2008-10-27 03:19:00,1.11173,1.1118,1.11127,1.11146,14900000.0
2008-10-27 03:20:00,1.11106,1.1117,1.11106,1.11153,11400000.0
2008-10-27 03:21:00,1.11248,1.11248,1.11163,1.11177,38200000.0
2008-10-27 03:22:00,1.11192,1.11205,1.11162,1.11205,10600000.0
2008-10-27 03:23:00,1.11197,1.11218,1.1118,1.11182,13300000.0
2008-10-27 03:24:00,1.11228,1.11259,1.11216,1.11259,18000000.0
2008-10-27 03:25:00,1.11242,1.11254,1.11212,1.11212,18400000.0
2008-10-27 03:26:00,1.11288,1.1131,1.11288,1.1131,2600000.0
2008-10-27 03:27:00,1.11234,1.11282,1.11234,1.11239,13400000.0
2008-10-27 03:28:00,1.11284,1.11357,1.11284,1.11343,20600000.0
2008-10-27 03:29:00,1.11307,1.11319,1.11272,1.11303,24800000.0
2008-10-27 03:30:00,1.11263,1.11283,1.11206,1.11222,31200000.0
2008-10-27 03:31:00,1.11275,1.11315,1.11275,1.11288,7200000.0
2008-10-27 03:32:00,1.1123,1.11245,1.1123,1.11245,4000000.0
2008-10-27 03:33:00,1.11135,1.11135,1.11062,1.11062,12600000.0
2008-10-27 03:34:00,1.10976,1.11008,1.10948,1.10948,24600000.0
2008-10-27 03:35:00,1.10929,1.10947,1.10881,1.10883,4600000.0
2008-10-27 03:36:00,1.1081,1.1081,1.10653,1.10653,15400000.0
2008-10-27 03:37:00,1.10687,1.10712,1.10655,1.10712,11400000.0
2008-10-27 03:38:00,1.10701,1.10775,1.10686,1.10775,26400000.0
2008-10-27 03:39:00,1.10859,1.11029,1.10859,1.11007,5200000.0
2008-10-27 03:40:00,1.11125,1.11125,1.11006,1.11006,22200000.0
2008-10-27 03:41:00,1.11019,1.11019,1.10944,1.10944,11600000.0
2008-10-27 03:42:00,1.10834,1.10867,1.10803,1.10841,13400000.0
2008-10-27 03:43:00,1.10849,1.11014,1.10849,1.11014,15200000.0
2008-10-27 03:44:00,1.11033,1.11033,1.10915,1.10947,6200000.0
2008-10-27 03:45:00,1.10975,1.11025,1.10975,1.11022,20000000.0
2008-10-27 03:46:00,1.10967,1.10967,1.10828,1.10889,12000000.0
2008-10-27 03:47:00,1.10961,1.11005,1.10917,1.11005,21000000.0
2008-10-27 03:48:00,1.10931,1.10967,1.10926,1.10933,14600000.0
2008-10-27 03:49:00,1.10832,1.10937,1.10832,1.10888,15200000.0
2008-10-27 03:50:00,1.10779,1.10879,1.10779,1.10879,13600000.0
2008-10-27 03:51:00,1.10857,1.10893,1.10842,1.1087,6800000.0
2008-10-27 03:52:00,1.10899,1.10939,1.10877,1.10939,14200000.0
2008-10-27 03:53:00,1.10946,1.10946,1.10889,1.10923,6200000.0
2008-10-27 03:54:00,1.10975,1.11038,1.10967,1.11023,10000000.0
2008-10-27 03:55:00,1.11045,1.11112,1.11045,1.11066,8400000.0
2008-10-27 03:56:00,1.11058,1.11133,1.11058,1.11107,13200000.0
2008-10-27 03:57:00,1.1111,1.11133,1.11081,1.11081,24000000.0
2008-10-27 03:58:00,1.11132,1.11141,1.11093,1.11131,20600000.0
2008-10-27 03:59:00,1.11092,1.11145,1.11075,1.11116,14000000.0
2008-10-27 04:00:00,1.11075,1.11102,1.11047,1.1105,11000000.0
2008-10-27 04:01:00,1.10962,1.11035,1.10962,1.10983,25200000.0
2008-10-27 04:02:00,1.11006,1.11006,1.10944,1.10944,4200000.0
2008-10-27 04:03:00,1.10957,1.10957,1.10904,1.10904,3000000.0
2008-10-27 04:04:00,1.10928,1.11005,1.1082,1.1082,22400000.0
2008-10-27 04:05:00,1.10846,1.10893,1.10746,1.10746,13800000.0
2008-10-27 04:06:00,1.10776,1.10818,1.10742,1.10783,15800000.0
2008-10-27 04:07:00,1.10833,1.10846,1.10785,1.10823,21600000.0
2008-10-27 04:08:00,1.10893,1.11017,1.10893,1.11009,10600000.0
2008-10-27 04:09:00,1.11051,1.11088,1.10986,1.10986,23600000.0
2008-10-27 04:10:00,1.10818,1.10878,1.10818,1.10858,6800000.0
2008-10-27 04:11:00,1.10876,1.10964,1.10855,1.10855,16400000.0
2008-10-27 04:12:00,1.10834,1.10865,1.10821,1.10835,25200000.0
2008-10-27 04:13:00,1.10848,1.1086,1.10802,1.10852,8800000.0
2008-10-27 04:14:00,1.109,1.10972,1.109,1.1093,15200000.0
2008-10-27 04:15:00,1.10957,1.10957,1.10951,1.10951,10400000.0
2008-10-27 04:16:00,1.10977,1.11026,1.1096,1.11002,15800000.0
2008-10-27 04:17:00,1.10971,1.11005,1.10933,1.10941,18200000.0
2008-10-27 04:18:00,1.10962,1.11088,1.10962,1.11017,19400000.0
2008-10-27 04:19:00,1.10993,1.11036,1.10966,1.10971,11400000.0
2008-10-27 04:20:00,1.10914,1.10914,1.10871,1.10881,23200000.0
2008-10-27 04:21:00,1.10888,1.10898,1.10868,1.10898,10100000.0
2008-10-27 04:22:00,1.1116,1.1119,1.1104,1.1104,27600000.0
2008-10-27 04:23:00,1.1085,1.10933,1.1085,1.10889,27600000.0
2008-10-27 04:24:00,1.1086,1.1086,1.108,1.10814,6200000.0
2008-10-27 04:25:00,1.10854,1.10887,1.1081,1.1082,15000000.0
2008-10-27 04:26:00,1.10824,1.10854,1.10787,1.10787,21600000.0
2008-10-27 04:27:00,1.10819,1.10845,1.10796,1.10796,27200000.0
2008-10-27 04:28:00,1.10855,1.10855,1.10774,1.10774,23400000.0
2008-10-27 04:29:00,1.10789,1.10837,1.10772,1.10835,16800000.0
2008-10-27 04:30:00,1.10835,1.10846,1.10819,1.10845,7400000.0
2008-10-27 04:31:00,1.10797,1.10865,1.10797,1.10818,7000000.0
2008-10-27 04:32:00,1.10804,1.10836,1.10746,1.10836,7400000.0
2008-10-27 04:33:00,1.10797,1.10832,1.10753,1.10832,7800000.0
2008-10-27 04:34:00,1.10909,1.10915,1.10909,1.10915,2000000.0
2008-10-27 04:35:00,1.10907,1.10907,1.10888,1.109,4200000.0
2008-10-27 04:36:00,1.10853,1.10853,1.10786,1.10786,9800000.0
2008-10-27 04:37:00,1.10803,1.10825,1.10769,1.10787,15800000.0
2008-10-27 04:38:00,1.10785,1.10792,1.10736,1.10792,13400000.0
2008-10-27 04:39:00,1.10787,1.10831,1.10787,1.10831,10400000.0
2008-10-27 04:40:00,1.10826,1.1087,1.10823,1.10837,13000000.0
2008-10-27 04:41:00,1.1176,1.1181,1.1173,1.1181,23400000.0
2008-10-27 04:42:00,1.10793,1.10793,1.10566,1.10566,23400000.0
2008-10-27 04:43:00,1.10499,1.1054,1.10499,1.1054,11400000.0
2008-10-27 04:44:00,1.10589,1.1063,1.10576,1.1059,26600000.0
2008-10-27 04:45:00,1.10622,1.10633,1.10582,1.10582,16800000.0
2008-10-27 04:46:00,1.106,1.10631,1.106,1.10623,21400000.0
2008-10-27 04:47:00,1.10726,1.10726,1.10713,1.10713,3400000.0
2008-10-27 04:48:00,1.10634,1.10668,1.10583,1.10668,8400000.0
2008-10-27 04:49:00,1.10683,1.10749,1.10603,1.10603,19200000.0
2008-10-27 04:50:00,1.10715,1.10793,1.10715,1.10774,28200000.0
2008-10-27 04:51:00,1.10799,1.10831,1.10799,1.10831,3200000.0
2008-10-27 04:52:00,1.10846,1.10854,1.10803,1.10803,6800000.0
2008-10-27 04:53:00,1.10835,1.10844,1.10794,1.10824,15000000.0
2008-10-27 04:54:00,1.10849,1.10876,1.10849,1.10873,10600000.0
2008-10-27 04:55:00,1.10898,1.10927,1.10853,1.10868,18400000.0
2008-10-27 04:56:00,1.1082,1.1082,1.10742,1.10742,13000000.0
2008-10-27 04:57:00,1.10753,1.10769,1.10705,1.10764,15000000.0
2008-10-27 04:58:00,1.10875,1.10964,1.10865,1.10964,21000000.0
2008-10-27 04:59:00,1.10927,1.11107,1.10927,1.10987,22800000.0
2008-10-27 05:00:00,1.11062,1.11075,1.11005,1.11005,17000000.0
2008-10-27 05:01:00,1.11047,1.11059,1.11016,1.11033,20800000.0
2008-10-27 05:02:00,1.10977,1.10977,1.10879,1.10963,22800000.0
2008-10-27 05:03:00,1.11003,1.11003,1.1096,1.10983,24400000.0
2008-10-27 05:04:00,1.10968,1.10968,1.10923,1.10956,11000000.0
2008-10-27 05:05:00,1.10944,1.10989,1.10858,1.10858,19200000.0
2008-10-27 05:06:00,1.10814,1.10896,1.10814,1.10879,14600000.0
2008-10-27 05:07:00,1.10894,1.10955,1.10885,1.10931,12000000.0
2008-10-27 05:08:00,1.11,1.11024,1.10959,1.10981,11800000.0
2008-10-27 05:09:00,1.11035,1.11035,1.10982,1.10986,16400000.0
2008-10-27 05:10:00,1.11003,1.1101,1.10954,1.10985,14400000.0
2008-10-27 05:11:00,1.10967,1.11002,1.10946,1.10946,14600000.0
2008-10-27 05:12:00,1.10942,1.11063,1.10942,1.11063,16800000.0
2008-10-27 05:13:00,1.111,1.111,1.11065,1.11065,4800000.0
2008-10-27 05:14:00,1.11045,1.11057,1.11015,1.11015,8600000.0
2008-10-27 05:15:00,1.10994,1.11035,1.10975,1.11035,15800000.0
2008-10-27 05:16:00,1.10961,1.1099,1.10923,1.1095,14600000.0
2008-10-27 05:17:00,1.10957,1.10957,1.10886,1.10923,13200000.0
2008-10-27 05:18:00,1.10867,1.10916,1.10867,1.10898,16200000.0
2008-10-27 05:19:00,1.10938,1.11016,1.10938,1.11016,19600000.0
2008-10-27 05:20:00,1.11079,1.11164,1.1104,1.11164,32000000.0
2008-10-27 05:21:00,1.11023,1.11075,1.11023,1.11073,16200000.0
2008-10-27 05:22:00,1.1111,1.11112,1.11029,1.11029,10000000.0
2008-10-27 05:23:00,1.11058,1.11092,1.11026,1.11092,11600000.0
2008-10-27 05:24:00,1.11102,1.11142,1.11091,1.11091,19400000.0
2008-10-27 05:25:00,1.11085,1.11085,1.11038,1.11065,12400000.0
2008-10-27 05:26:00,1.11083,1.11083,1.11048,1.11066,19200000.0
2008-10-27 05:27:00,1.11039,1.11189,1.11039,1.11189,24400000.0
2008-10-27 05:28:00,1.1147,1.1151,1.1147,1.1151,12200000.0
2008-10-27 05:29:00,1.11362,1.11408,1.11351,1.11408,12200000.0
2008-10-27 05:30:00,1.11456,1.11456,1.11361,1.11361,13600000.0
2008-10-27 05:31:00,1.11386,1.11502,1.11386,1.11502,11000000.0
2008-10-27 05:32:00,1.11555,1.1162,1.11483,1.11483,24600000.0
2008-10-27 05:33:00,1.11469,1.11494,1.11412,1.11412,11000000.0
2008-10-27 05:34:00,1.11557,1.11637,1.11557,1.11637,10200000.0
2008-10-27 05:35:00,1.11567,1.11567,1.11523,1.11562,12800000.0
2008-10-27 05:36:00,1.1154,1.1154,1.11469,1.11469,13000000.0
2008-10-27 05:37:00,1.11557,1.11641,1.11557,1.11636,9000000.0
2008-10-27 05:38:00,1.11596,1.11596,1.11512,1.11512,8400000.0
2008-10-27 05:39:00,1.11501,1.11661,1.11501,1.11661,8000000.0
2008-10-27 05:40:00,1.11605,1.11626,1.11605,1.11624,9400000.0
2008-10-27 05:41:00,1.11678,1.11678,1.11588,1.11646,12400000.0
2008-10-27 05:42:00,1.11604,1.11638,1.11549,1.11549,5600000.0
2008-10-27 05:43:00,1.11667,1.11728,1.11554,1.11586,29600000.0
2008-10-27 05:44:00,1.11548,1.11576,1.11518,1.11576,11400000.0
2008-10-27 05:45:00,1.11506,1.11506,1.11474,1.11479,23200000.0
2008-10-27 05:46:00,1.11487,1.11544,1.11474,1.11516,14600000.0
2008-10-27 05:47:00,1.11515,1.11589,1.1151,1.11589,23000000.0
2008-10-27 05:48:00,1.1169,1.11768,1.11667,1.11667,18600000.0
2008-10-27 05:49:00,1.11676,1.11676,1.11558,1.11558,20400000.0
2008-10-27 05:50:00,1.11529,1.1156,1.11475,1.11475,15000000.0
2008-10-27 05:51:00,1.11534,1.11534,1.11465,1.11492,15600000.0
2008-10-27 05:52:00,1.11505,1.11517,1.11449,1.1148,25400000.0
2008-10-27 05:53:00,1.11392,1.11392,1.11297,1.11297,18200000.0
2008-10-27 05:54:00,1.11216,1.11239,1.11144,1.11194,22800000.0
2008-10-27 05:55:00,1.11238,1.11263,1.11225,1.11239,11600000.0
2008-10-27 05:56:00,1.11245,1.1126,1.11227,1.1126,20200000.0
2008-10-27 05:57:00,1.11147,1.11147,1.11075,1.11075,11600000.0
2008-10-27 05:58:00,1.11029,1.11052,1.10989,1.10989,27600000.0
2008-10-27 05:59:00,1.1102,1.11049,1.10934,1.11049,15200000.0
2008-10-27 06:00:00,1.11064,1.11112,1.11041,1.11112,25200000.0
2008-10-27 06:01:00,1.11081,1.11081,1.10988,1.10988,7600000.0
2008-10-27 06:02:00,1.11006,1.11123,1.10984,1.11123,13800000.0
2008-10-27 06:03:00,1.11254,1.11417,1.11254,1.11417,17600000.0
2008-10-27 06:04:00,1.11402,1.11408,1.1137,1.11408,21800000.0
2008-10-27 06:05:00,1.11445,1.11627,1.11445,1.11627,15800000.0
2008-10-27 06:06:00,1.11635,1.11635,1.11541,1.11541,21600000.0
2008-10-27 06:07:00,1.11548,1.11612,1.11548,1.11612,13000000.0
2008-10-27 06:08:00,1.11601,1.11601,1.11571,1.11578,21200000.0
2008-10-27 06:09:00,1.11572,1.11573,1.11512,1.11551,18400000.0
2008-10-27 06:10:00,1.11528,1.11568,1.11528,1.11557,10400000.0
2008-10-27 06:11:00,1.11496,1.11496,1.11432,1.11461,20200000.0
2008-10-27 06:12:00,1.11426,1.11426,1.11328,1.11377,34800000.0
2008-10-27 06:13:00,1.1139,1.11516,1.1139,1.11461,12400000.0
2008-10-27 06:14:00,1.11514,1.11514,1.1147,1.11486,21400000.0
2008-10-27 06:15:00,1.11477,1.11511,1.11441,1.11511,9600000.0
2008-10-27 06:16:00,1.11486,1.11495,1.11457,1.11462,15000000.0
2008-10-27 06:17:00,1.11428,1.11442,1.11392,1.11442,23400000.0
2008-10-27 06:18:00,1.11271,1.11286,1.11224,1.11283,27400000.0
2008-10-27 06:19:00,1.11263,1.11301,1.11262,1.11297,10600000.0
2008-10-27 06:20:00,1.11302,1.11373,1.113,1.11324,19400000.0
2008-10-27 06:21:00,1.11351,1.11351,1.11281,1.11285,11800000.0
2008-10-27 06:22:00,1.11363,1.11421,1.11337,1.11421,24600000.0
2008-10-27 06:23:00,1.11449,1.11459,1.11395,1.11459,22600000.0
2008-10-27 06:24:00,1.11468,1.11468,1.11331,1.11331,18600000.0
2008-10-27 06:25:00,1.11321,1.11326,1.11312,1.11326,5000000.0
2008-10-27 06:26:00,1.11354,1.11366,1.11301,1.11301,18800000.0
2008-10-27 06:27:00,1.11363,1.1142,1.11363,1.1142,20200000.0
2008-10-27 06:28:00,1.1145,1.11491,1.11427,1.11476,34400000.0
2008-10-27 06:29:00,1.11442,1.11452,1.11329,1.11329,7200000.0
2008-10-27 06:30:00,1.11346,1.11355,1.11288,1.11355,13200000.0
2008-10-27 06:31:00,1.11319,1.11319,1.11196,1.1121,18000000.0
2008-10-27 06:32:00,1.1117,1.11238,1.11157,1.11157,10000000.0
2008-10-27 06:33:00,1.11164,1.11245,1.11164,1.11207,14800000.0
2008-10-27 06:34:00,1.11197,1.11257,1.11174,1.11243,22800000.0
2008-10-27 06:35:00,1.11246,1.11246,1.11211,1.1123,4800000.0
2008-10-27 06:36:00,1.11294,1.11314,1.11268,1.11293,21000000.0
2008-10-27 06:37:00,1.11291,1.11338,1.11285,1.11305,11000000.0
2008-10-27 06:38:00,1.11321,1.1139,1.11321,1.11385,26200000.0
2008-10-27 06:39:00,1.11369,1.11382,1.11274,1.11274,21400000.0
2008-10-27 06:40:00,1.112,1.1125,1.1119,1.1123,18800000.0
2008-10-27 06:41:00,1.11312,1.11322,1.11282,1.11322,18800000.0
2008-10-27 06:42:00,1.11337,1.11354,1.11277,1.11277,10000000.0
2008-10-27 06:43:00,1.11261,1.11295,1.1125,1.11295,22400000.0
2008-10-27 06:44:00,1.11293,1.11379,1.11293,1.11348,26400000.0
2008-10-27 06:45:00,1.11346,1.11353,1.11298,1.11325,13600000.0
2008-10-27 06:46:00,1.11311,1.11347,1.11294,1.11347,9000000.0
2008-10-27 06:47:00,1.1101,1.111,1.1099,1.1104,16400000.0
2008-10-27 06:48:00,1.11345,1.11358,1.11318,1.11358,16400000.0
2008-10-27 06:49:00,1.11369,1.11369,1.11336,1.1135,7200000.0
2008-10-27 06:50:00,1.11296,1.11386,1.11296,1.11386,15400000.0
2008-10-27 06:51:00,1.11388,1.11418,1.11377,1.11405,16200000.0
2008-10-27 06:52:00,1.11442,1.11507,1.11442,1.11442,6800000.0
2008-10-27 06:53:00,1.11376,1.11422,1.11376,1.11411,16200000.0
2008-10-27 06:54:00,1.1092,1.1101,1.109,1.1097,18400000.0
2008-10-27 06:55:00,1.11321,1.11326,1.11274,1.11274,18400000.0
2008-10-27 06:56:00,1.11267,1.11379,1.11264,1.11379,29600000.0
2008-10-27 06:57:00,1.11371,1.11439,1.11371,1.11396,14000000.0
2008-10-27 06:58:00,1.11392,1.11392,1.11229,1.11229,15200000.0
2008-10-27 06:59:00,1.11236,1.11289,1.11166,1.11166,18600000.0
2008-10-27 07:00:00,1.11233,1.1165,1.11214,1.1165,17400000.0
2008-10-27 07:01:00,1.11699,1.11699,1.11588,1.11615,11400000.0
2008-10-27 07:02:00,1.11609,1.11692,1.11491,1.11491,12000000.0
2008-10-27 07:03:00,1.11405,1.11462,1.11405,1.11458,21000000.0
2008-10-27 07:04:00,1.1153,1.11652,1.1152,1.11652,14000000.0
2008-10-27 07:05:00,1.11622,1.11622,1.11531,1.11578,12600000.0
2008-10-27 07:06:00,1.1153,1.1153,1.11421,1.11421,17000000.0
2008-10-27 07:07:00,1.11423,1.11426,1.11367,1.1138,10800000.0
2008-10-27 07:08:00,1.11405,1.11731,1.11405,1.11731,20800000.0
2008-10-27 07:09:00,1.11696,1.11757,1.11696,1.11697,26400000.0
2008-10-27 07:10:00,1.11569,1.11569,1.11426,1.11426,21400000.0
2008-10-27 07:11:00,1.11385,1.11422,1.11351,1.11351,19400000.0
2008-10-27 07:12:00,1.11328,1.11346,1.11225,1.11254,29600000.0
2008-10-27 07:13:00,1.11159,1.11185,1.11087,1.11087,15800000.0
2008-10-27 07:14:00,1.1109,1.1109,1.11056,1.11056,6200000.0
2008-10-27 07:15:00,1.11006,1.11073,1.10914,1.11073,17800000.0
2008-10-27 07:16:00,1.10956,1.10956,1.10838,1.10851,14600000.0
2008-10-27 07:17:00,1.10783,1.10866,1.10783,1.10847,10600000.0
2008-10-27 07:18:00,1.11024,1.11024,1.10529,1.10529,10000000.0
2008-10-27 07:19:00,1.1051,1.10609,1.1051,1.10596,18400000.0
2008-10-27 07:20:00,1.10352,1.10352,1.10186,1.10205,33600000.0
2008-10-27 07:21:00,1.10273,1.10357,1.10218,1.10357,13800000.0
2008-10-27 07:22:00,1.103,1.10409,1.103,1.10409,21400000.0
2008-10-27 07:23:00,1.10425,1.1062,1.10425,1.1062,17600000.0
2008-10-27 07:24:00,1.10642,1.10666,1.10584,1.10584,31600000.0
2008-10-27 07:25:00,1.10621,1.10683,1.10621,1.1067,12600000.0
2008-10-27 07:26:00,1.10708,1.10708,1.10622,1.10629,15400000.0
2008-10-27 07:27:00,1.1067,1.10777,1.10666,1.10777,14400000.0
2008-10-27 07:28:00,1.10734,1.10734,1.10574,1.1065,18600000.0
2008-10-27 07:29:00,1.10714,1.10884,1.10714,1.10884,6400000.0
2008-10-27 07:30:00,1.10923,1.11019,1.10923,1.10967,18800000.0
2008-10-27 07:31:00,1.11078,1.11078,1.1099,1.1099,18600000.0
2008-10-27 07:32:00,1.10939,1.10939,1.10882,1.10882,9000000.0
2008-10-27 07:33:00,1.10899,1.10899,1.10867,1.10883,10000000.0
2008-10-27 07:34:00,1.10853,1.10867,1.10833,1.10833,10600000.0
2008-10-27 07:35:00,1.10875,1.1094,1.10873,1.10917,19800000.0
2008-10-27 07:36:00,1.10878,1.10913,1.10866,1.1091,10400000.0
2008-10-27 07:37:00,1.10995,1.10997,1.10924,1.10924,24000000.0
2008-10-27 07:38:00,1.10941,1.11053,1.10939,1.11053,15200000.0
2008-10-27 07:39:00,1.11073,1.1114,1.11073,1.11096,14800000.0
2008-10-27 07:40:00,1.11093,1.11154,1.11093,1.11153,22000000.0
2008-10-27 07:41:00,1.11117,1.11132,1.11033,1.1105,24800000.0
2008-10-27 07:42:00,1.11052,1.11079,1.11012,1.1107,17400000.0
2008-10-27 07:43:00,1.11107,1.1114,1.11107,1.11124,9000000.0
2008-10-27 07:44:00,1.11082,1.11087,1.1103,1.11038,16400000.0
2008-10-27 07:45:00,1.10936,1.10954,1.10862,1.10886,27400000.0
2008-10-27 07:46:00,1.10894,1.10916,1.10882,1.10905,10400000.0
2008-10-27 07:47:00,1.10967,1.1101,1.10936,1.10936,14000000.0
2008-10-27 07:48:00,1.10909,1.10956,1.10909,1.10943,13800000.0
2008-10-27 07:49:00,1.11019,1.11068,1.11019,1.11025,9000000.0
2008-10-27 07:50:00,1.10963,1.10963,1.10838,1.10893,21800000.0
2008-10-27 07:51:00,1.10896,1.10938,1.10871,1.10871,9000000.0
2008-10-27 07:52:00,1.10877,1.10896,1.10835,1.10883,11400000.0
2008-10-27 07:53:00,1.10843,1.10913,1.10842,1.10913,12400000.0
2008-10-27 07:54:00,1.10943,1.10963,1.10909,1.10921,38800000.0
2008-10-27 07:55:00,1.109,1.10944,1.1088,1.1088,12000000.0
2008-10-27 07:56:00,1.10954,1.10989,1.10913,1.10913,12600000.0
2008-10-27 07:57:00,1.10861,1.10901,1.10858,1.10858,14600000.0
2008-10-27 07:58:00,1.10824,1.10824,1.10757,1.10817,20000000.0
2008-10-27 07:59:00,1.10801,1.10828,1.10787,1.10803,15000000.0
2008-10-27 08:00:00,1.10762,1.10813,1.10762,1.10792,13600000.0
2008-10-27 08:01:00,1.10817,1.10842,1.10804,1.10842,27400000.0
2008-10-27 08:02:00,1.10827,1.10929,1.10827,1.10929,14800000.0
2008-10-27 08:03:00,1.10947,1.10947,1.10733,1.10733,19200000.0
2008-10-27 08:04:00,1.10767,1.10767,1.10685,1.10704,16200000.0
2008-10-27 08:05:00,1.10708,1.10764,1.10708,1.10741,18400000.0
2008-10-27 08:06:00,1.1074,1.10779,1.10598,1.10598,16600000.0
2008-10-27 08:07:00,1.10623,1.10692,1.10623,1.10624,15800000.0
2008-10-27 08:08:00,1.10581,1.10581,1.1048,1.105,22200000.0
2008-10-27 08:09:00,1.10525,1.10588,1.10525,1.10588,20000000.0
2008-10-27 08:10:00,1.10701,1.1073,1.10664,1.10721,20400000.0
2008-10-27 08:11:00,1.10751,1.10788,1.10722,1.10724,15000000.0
2008-10-27 08:12:00,1.10714,1.10744,1.10694,1.10701,21200000.0
2008-10-27 08:13:00,1.10684,1.10805,1.10684,1.10804,11000000.0
2008-10-27 08:14:00,1.10894,1.10894,1.10816,1.10853,11000000.0
2008-10-27 08:15:00,1.10858,1.10878,1.10821,1.10871,20400000.0
2008-10-27 08:16:00,1.10848,1.1088,1.10848,1.10868,10000000.0
2008-10-27 08:17:00,1.10845,1.10845,1.10779,1.10818,15200000.0
2008-10-27 08:18:00,1.10842,1.10878,1.10824,1.10836,10400000.0
2008-10-27 08:19:00,1.10846,1.1089,1.10825,1.10825,18000000.0
2008-10-27 08:20:00,1.10847,1.10901,1.10827,1.10875,28600000.0
2008-10-27 08:21:00,1.10886,1.10954,1.1086,1.10954,21200000.0
2008-10-27 08:22:00,1.10937,1.10937,1.10883,1.10908,24800000.0
2008-10-27 08:23:00,1.1132,1.115,1.1132,1.1148,16600000.0
2008-10-27 08:24:00,1.10879,1.10924,1.10879,1.10884,16600000.0
2008-10-27 08:25:00,1.10874,1.10874,1.1082,1.10825,28400000.0
2008-10-27 08:26:00,1.10811,1.10823,1.10809,1.10809,9400000.0
2008-10-27 08:27:00,1.10802,1.10833,1.10743,1.10748,22200000.0
2008-10-27 08:28:00,1.10655,1.10737,1.10655,1.10728,19000000.0
2008-10-27 08:29:00,1.10757,1.10769,1.10715,1.10769,12000000.0
2008-10-27 08:30:00,1.1081,1.10888,1.1081,1.10888,12600000.0
2008-10-27 08:31:00,1.109,1.10979,1.109,1.10951,14200000.0
2008-10-27 08:32:00,1.10875,1.10945,1.10875,1.10945,18400000.0
2008-10-27 08:33:00,1.10966,1.11035,1.10966,1.11007,14000000.0
2008-10-27 08:34:00,1.11001,1.11013,1.10975,1.11013,9400000.0
2008-10-27 08:35:00,1.11047,1.11047,1.1097,1.1097,20000000.0
2008-10-27 08:36:00,1.11007,1.11068,1.11007,1.11059,7600000.0
2008-10-27 08:37:00,1.11134,1.11222,1.11131,1.11216,10800000.0
2008-10-27 08:38:00,1.11192,1.11201,1.1115,1.11189,20600000.0
2008-10-27 08:39:00,1.11123,1.11193,1.11123,1.11133,11800000.0
2008-10-27 08:40:00,1.11192,1.11255,1.11177,1.11255,10000000.0
2008-10-27 08:41:00,1.11212,1.11239,1.11195,1.11225,15800000.0
2008-10-27 08:42:00,1.11181,1.11206,1.11148,1.11155,14200000.0
2008-10-27 08:43:00,1.11108,1.11134,1.11099,1.11115,14600000.0
2008-10-27 08:44:00,1.11122,1.11189,1.11122,1.11187,15000000.0
2008-10-27 08:45:00,1.11142,1.11142,1.11027,1.1106,13600000.0
2008-10-27 08:46:00,1.111,1.11134,1.111,1.11125,11200000.0
2008-10-27 08:47:00,1.11168,1.11181,1.1113,1.1116,22200000.0
2008-10-27 08:48:00,1.11148,1.1118,1.11127,1.11127,22200000.0
2008-10-27 08:49:00,1.11117,1.11266,1.11117,1.11266,11800000.0
2008-10-27 08:50:00,1.11339,1.1135,1.11254,1.11282,10600000.0
2008-10-27 08:51:00,1.11298,1.11298,1.11086,1.11098,23400000.0
2008-10-27 08:52:00,1.1105,1.11116,1.11024,1.11116,22200000.0
2008-10-27 08:53:00,1.11186,1.11221,1.1118,1.11218,16600000.0
2008-10-27 08:54:00,1.1121,1.1121,1.11158,1.11163,15200000.0
2008-10-27 08:55:00,1.1116,1.11222,1.11146,1.11222,18000000.0
2008-10-27 08:56:00,1.11229,1.11229,1.11033,1.11033,26600000.0
2008-10-27 08:57:00,1.11175,1.11236,1.11172,1.11172,9400000.0
2008-10-27 08:58:00,1.11182,1.11206,1.1113,1.1113,19000000.0
2008-10-27 08:59:00,1.11097,1.11104,1.11034,1.11091,12200000.0
2008-10-27 09:00:00,1.11155,1.11155,1.11095,1.11095,16400000.0
2008-10-27 09:01:00,1.11104,1.11128,1.11075,1.11075,21800000.0
2008-10-27 09:02:00,1.11088,1.1123,1.11088,1.11203,13200000.0
2008-10-27 09:03:00,1.11206,1.11262,1.11178,1.11222,13200000.0
2008-10-27 09:04:00,1.11286,1.11296,1.11252,1.11252,12800000.0
2008-10-27 09:05:00,1.1124,1.11268,1.1119,1.11254,20400000.0
2008-10-27 09:06:00,1.1111,1.11127,1.10965,1.10965,12800000.0
2008-10-27 09:07:00,1.10987,1.11199,1.10987,1.11197,9400000.0
2008-10-27 09:08:00,1.11224,1.11224,1.11106,1.11206,18000000.0
2008-10-27 09:09:00,1.11244,1.11244,1.11203,1.11224,21400000.0
2008-10-27 09:10:00,1.11312,1.11337,1.11247,1.11256,13600000.0
2008-10-27 09:11:00,1.1129,1.11489,1.11288,1.11489,21500000.0
2008-10-27 09:12:00,1.11564,1.11572,1.11451,1.11451,19200000.0
2008-10-27 09:13:00,1.11446,1.11524,1.11446,1.1152,37600000.0
2008-10-27 09:14:00,1.11426,1.11426,1.11346,1.11359,21800000.0
2008-10-27 09:15:00,1.11465,1.11549,1.11465,1.1152,12600000.0
2008-10-27 09:16:00,1.11466,1.11466,1.11302,1.11335,16200000.0
2008-10-27 09:17:00,1.11327,1.11415,1.11327,1.11355,10200000.0
2008-10-27 09:18:00,1.11356,1.11417,1.11354,1.11405,16200000.0
2008-10-27 09:19:00,1.11404,1.11506,1.11404,1.11506,9400000.0
2008-10-27 09:20:00,1.11493,1.11565,1.11485,1.11515,12200000.0
2008-10-27 09:21:00,1.11515,1.11515,1.11386,1.11386,28000000.0
2008-10-27 09:22:00,1.11373,1.11433,1.11293,1.11293,13200000.0
2008-10-27 09:23:00,1.11389,1.11441,1.11382,1.11405,10000000.0
2008-10-27 09:24:00,1.11354,1.11354,1.1131,1.1131,34200000.0
2008-10-27 09:25:00,1.11353,1.11473,1.11353,1.11399,18600000.0
2008-10-27 09:26:00,1.11433,1.11469,1.11411,1.11411,18200000.0
2008-10-27 09:27:00,1.11357,1.11406,1.11357,1.11361,17800000.0
2008-10-27 09:28:00,1.11359,1.11493,1.11359,1.11493,16600000.0
2008-10-27 09:29:00,1.11517,1.1154,1.11498,1.11502,11000000.0
2008-10-27 09:30:00,1.11488,1.11488,1.11356,1.11457,14000000.0
2008-10-27 09:31:00,1.11461,1.11504,1.11438,1.11497,13600000.0
2008-10-27 09:32:00,1.11516,1.11516,1.1134,1.1134,23800000.0
2008-10-27 09:33:00,1.11304,1.11357,1.11266,1.11309,24600000.0
2008-10-27 09:34:00,1.11457,1.11457,1.11213,1.11213,20200000.0
2008-10-27 09:35:00,1.11211,1.11327,1.11211,1.11326,22400000.0
2008-10-27 09:36:00,1.11278,1.1129,1.11114,1.11114,18400000.0
2008-10-27 09:37:00,1.11123,1.11496,1.11123,1.11496,22400000.0
2008-10-27 09:38:00,1.11541,1.11581,1.11493,1.11581,12800000.0
2008-10-27 09:39:00,1.11527,1.11527,1.11436,1.11512,18800000.0
2008-10-27 09:40:00,1.11403,1.11403,1.11294,1.11294,20000000.0
2008-10-27 09:41:00,1.1132,1.11341,1.11248,1.11341,12000000.0
2008-10-27 09:42:00,1.11358,1.11368,1.11329,1.11346,14000000.0
2008-10-27 09:43:00,1.11216,1.11236,1.11123,1.11123,16400000.0
2008-10-27 09:44:00,1.11158,1.11303,1.11139,1.11303,12800000.0
2008-10-27 09:45:00,1.11282,1.11282,1.11172,1.11172,19800000.0
2008-10-27 09:46:00,1.11212,1.11305,1.11212,1.11249,17000000.0
2008-10-27 09:47:00,1.11271,1.11364,1.11258,1.11364,17400000.0
2008-10-27 09:48:00,1.11377,1.11432,1.11337,1.11354,14200000.0
2008-10-27 09:49:00,1.11351,1.11351,1.11195,1.11195,10200000.0
2008-10-27 09:50:00,1.11166,1.11312,1.11166,1.11312,19200000.0
2008-10-27 09:51:00,1.1136,1.11434,1.1133,1.11434,10000000.0
2008-10-27 09:52:00,1.11451,1.11469,1.1122,1.1122,27400000.0
2008-10-27 09:53:00,1.11078,1.11269,1.11078,1.11251,16600000.0
2008-10-27 09:54:00,1.11205,1.11265,1.11171,1.11243,20000000.0
2008-10-27 09:55:00,1.11239,1.1135,1.11221,1.1135,27000000.0
2008-10-27 09:56:00,1.11341,1.11341,1.11246,1.1126,19600000.0
2008-10-27 09:57:00,1.11273,1.11352,1.11273,1.11324,11800000.0
2008-10-27 09:58:00,1.11302,1.11302,1.11154,1.11154,15200000.0
2008-10-27 09:59:00,1.11102,1.11151,1.11089,1.11151,17400000.0
2008-10-27 10:00:00,1.11188,1.11278,1.11188,1.11278,13800000.0
2008-10-27 10:01:00,1.11306,1.11383,1.11306,1.11322,26000000.0
2008-10-27 10:02:00,1.114,1.11449,1.1135,1.11449,10800000.0
2008-10-27 10:03:00,1.11421,1.11473,1.11412,1.11446,22000000.0
2008-10-27 10:04:00,1.11454,1.11489,1.11436,1.11475,12400000.0
2008-10-27 10:05:00,1.11455,1.11486,1.11452,1.11485,10200000.0
2008-10-27 10:06:00,1.11483,1.11541,1.11483,1.11492,16400000.0
2008-10-27 10:07:00,1.11407,1.11467,1.11322,1.11322,13200000.0
2008-10-27 10:08:00,1.11173,1.11221,1.11163,1.11202,12600000.0
2008-10-27 10:09:00,1.11267,1.11267,1.112,1.11216,18800000.0
2008-10-27 10:10:00,1.11298,1.11298,1.11205,1.11227,16400000.0
2008-10-27 10:11:00,1.11211,1.11262,1.11146,1.11194,12800000.0
2008-10-27 10:12:00,1.11353,1.11394,1.11315,1.11394,16400000.0
2008-10-27 10:13:00,1.114,1.11401,1.11348,1.11383,17800000.0
2008-10-27 10:14:00,1.11385,1.11476,1.11309,1.11309,24000000.0
2008-10-27 10:15:00,1.11383,1.11423,1.11342,1.11419,8800000.0
2008-10-27 10:16:00,1.11455,1.11466,1.11421,1.11446,26400000.0
2008-10-27 10:17:00,1.1149,1.11536,1.11435,1.11451,23000000.0
2008-10-27 10:18:00,1.11433,1.11473,1.11428,1.11473,15400000.0
2008-10-27 10:19:00,1.11506,1.11603,1.11506,1.11603,23400000.0
2008-10-27 10:20:00,1.11604,1.11604,1.11493,1.11493,21000000.0
2008-10-27 10:21:00,1.11514,1.11631,1.11514,1.11595,19200000.0
2008-10-27 10:22:00,1.1163,1.11658,1.11629,1.11638,16800000.0
2008-10-27 10:23:00,1.11628,1.11643,1.11581,1.11581,18000000.0
2008-10-27 10:24:00,1.11565,1.11645,1.11565,1.11602,15800000.0
2008-10-27 10:25:00,1.11618,1.11618,1.11488,1.11488,12200000.0
2008-10-27 10:26:00,1.11526,1.11611,1.11526,1.11584,22000000.0
2008-10-27 10:27:00,1.11604,1.11667,1.11587,1.11667,20400000.0
2008-10-27 10:28:00,1.11624,1.11643,1.11601,1.11623,12400000.0
2008-10-27 10:29:00,1.11581,1.11721,1.11581,1.11716,15000000.0
2008-10-27 10:30:00,1.11749,1.1176,1.11699,1.11706,21800000.0
2008-10-27 10:31:00,1.1165,1.1165,1.11567,1.11567,15800000.0
2008-10-27 10:32:00,1.11595,1.11636,1.11581,1.11581,16200000.0
2008-10-27 10:33:00,1.11516,1.11588,1.11516,1.11588,14000000.0
2008-10-27 10:34:00,1.116,1.11605,1.11565,1.11594,14600000.0
2008-10-27 10:35:00,1.11571,1.11601,1.11535,1.11547,19600000.0
2008-10-27 10:36:00,1.11552,1.11563,1.11493,1.11493,23400000.0
2008-10-27 10:37:00,1.11511,1.11583,1.11511,1.1156,19600000.0
2008-10-27 10:38:00,1.1165,1.11759,1.1165,1.11753,13600000.0
2008-10-27 10:39:00,1.11841,1.1186,1.11778,1.11778,22000000.0
2008-10-27 10:40:00,1.11689,1.11689,1.11612,1.11676,20800000.0
2008-10-27 10:41:00,1.11667,1.11711,1.11654,1.11672,29000000.0
2008-10-27 10:42:00,1.11636,1.11636,1.11572,1.11572,12400000.0
2008-10-27 10:43:00,1.11658,1.11708,1.11634,1.11634,19400000.0
2008-10-27 10:44:00,1.11681,1.11815,1.11681,1.11767,8200000.0
2008-10-27 10:45:00,1.11834,1.11901,1.11833,1.11901,12400000.0
2008-10-27 10:46:00,1.11903,1.11943,1.11892,1.11906,18600000.0
2008-10-27 10:47:00,1.11758,1.11773,1.11703,1.1176,26200000.0
2008-10-27 10:48:00,1.11824,1.11945,1.11824,1.11942,11200000.0
2008-10-27 10:49:00,1.11976,1.11982,1.11931,1.11931,22000000.0
2008-10-27 10:50:00,1.11945,1.12012,1.11928,1.11928,25200000.0
2008-10-27 10:51:00,1.11877,1.1194,1.11877,1.11924,17400000.0
2008-10-27 10:52:00,1.11969,1.11969,1.11907,1.11968,23600000.0
2008-10-27 10:53:00,1.11978,1.12031,1.11955,1.12016,16200000.0
2008-10-27 10:54:00,1.12006,1.1203,1.11963,1.11993,22600000.0
2008-10-27 10:55:00,1.12091,1.12149,1.1208,1.12113,21600000.0
2008-10-27 10:56:00,1.12156,1.12168,1.12121,1.12121,29200000.0
2008-10-27 10:57:00,1.1216,1.12225,1.1213,1.12162,19600000.0
2008-10-27 10:58:00,1.12209,1.12209,1.12123,1.12127,17200000.0
2008-10-27 10:59:00,1.1215,1.12159,1.1212,1.12132,11200000.0
2008-10-27 11:00:00,1.12245,1.12289,1.12223,1.12289,25200000.0
2008-10-27 11:01:00,1.12185,1.12226,1.12185,1.12226,10600000.0
2008-10-27 11:02:00,1.122,1.122,1.12142,1.1216,15200000.0
2008-10-27 11:03:00,1.12101,1.12225,1.12101,1.12191,19400000.0
2008-10-27 11:04:00,1.12196,1.12279,1.12196,1.12222,27800000.0
2008-10-27 11:05:00,1.12319,1.12331,1.12287,1.12287,18000000.0
2008-10-27 11:06:00,1.1224,1.12409,1.1224,1.12409,16600000.0
2008-10-27 11:07:00,1.12425,1.12476,1.12401,1.12476,16800000.0
2008-10-27 11:08:00,1.12532,1.1259,1.12491,1.1259,27400000.0
2008-10-27 11:09:00,1.12622,1.12636,1.12573,1.12588,24300000.0
2008-10-27 11:10:00,1.125,1.12663,1.12497,1.12663,27000000.0
2008-10-27 11:11:00,1.12668,1.12785,1.12668,1.1276,21600000.0
2008-10-27 11:12:00,1.12831,1.12864,1.12823,1.12855,20800000.0
2008-10-27 11:13:00,1.12858,1.12858,1.12725,1.12771,15800000.0
2008-10-27 11:14:00,1.12707,1.12762,1.12707,1.12762,20200000.0
2008-10-27 11:15:00,1.12747,1.12747,1.12596,1.12596,19800000.0
2008-10-27 11:16:00,1.12569,1.12569,1.12518,1.12546,14200000.0
2008-10-27 11:17:00,1.12493,1.12493,1.12156,1.12156,19400000.0
2008-10-27 11:18:00,1.11954,1.11989,1.11839,1.11888,18400000.0
2008-10-27 11:19:00,1.11879,1.12207,1.11879,1.12052,41000000.0
2008-10-27 11:20:00,1.11993,1.11993,1.11894,1.11941,14600000.0
2008-10-27 11:21:00,1.11923,1.11965,1.11923,1.11958,11200000.0
2008-10-27 11:22:00,1.11959,1.11959,1.11886,1.11944,13400000.0
2008-10-27 11:23:00,1.119,1.11942,1.11897,1.11909,17000000.0
2008-10-27 11:24:00,1.11842,1.11904,1.11838,1.11892,21000000.0
2008-10-27 11:25:00,1.11942,1.12009,1.11891,1.12009,16600000.0
2008-10-27 11:26:00,1.12037,1.12059,1.11982,1.12059,15400000.0
2008-10-27 11:27:00,1.11959,1.11959,1.11902,1.11927,20400000.0
2008-10-27 11:28:00,1.11947,1.12003,1.11939,1.11939,12800000.0
2008-10-27 11:29:00,1.121,1.121,1.12052,1.12058,15800000.0
2008-10-27 11:30:00,1.12015,1.12072,1.12015,1.12019,10800000.0
2008-10-27 11:31:00,1.12067,1.12112,1.12043,1.12043,19200000.0
2008-10-27 11:32:00,1.12093,1.12093,1.12018,1.1202,22300000.0
2008-10-27 11:33:00,1.12029,1.12041,1.11999,1.12041,23200000.0
2008-10-27 11:34:00,1.12035,1.1209,1.12023,1.12054,16600000.0
2008-10-27 11:35:00,1.12066,1.12101,1.11917,1.11917,18600000.0
2008-10-27 11:36:00,1.11912,1.12006,1.11912,1.11992,16600000.0
2008-10-27 11:37:00,1.12013,1.12044,1.11947,1.11947,25200000.0
2008-10-27 11:38:00,1.11865,1.11928,1.11865,1.11928,9400000.0
2008-10-27 11:39:00,1.1191,1.11933,1.11853,1.11853,11200000.0
2008-10-27 11:40:00,1.11834,1.11896,1.11834,1.11888,16000000.0
2008-10-27 11:41:00,1.11883,1.11911,1.11875,1.11911,9800000.0
2008-10-27 11:42:00,1.11897,1.11949,1.11897,1.11919,14400000.0
2008-10-27 11:43:00,1.11902,1.11946,1.11888,1.11913,15800000.0
2008-10-27 11:44:00,1.1193,1.1193,1.11856,1.11856,20400000.0
2008-10-27 11:45:00,1.1187,1.11877,1.1182,1.11862,9400000.0
2008-10-27 11:46:00,1.11822,1.11887,1.11782,1.11887,17000000.0
2008-10-27 11:47:00,1.1195,1.11979,1.11931,1.11965,11600000.0
2008-10-27 11:48:00,1.11954,1.1199,1.11942,1.1199,11600000.0
2008-10-27 11:49:00,1.11993,1.1202,1.11988,1.11988,12800000.0
2008-10-27 11:50:00,1.11999,1.12019,1.1198,1.11997,15800000.0
2008-10-27 11:51:00,1.11959,1.12029,1.11953,1.12029,24400000.0
2008-10-27 11:52:00,1.1207,1.12078,1.12043,1.12051,8800000.0
2008-10-27 11:53:00,1.11971,1.12035,1.11971,1.12018,29200000.0
2008-10-27 11:54:00,1.12053,1.12077,1.12001,1.12017,18400000.0
2008-10-27 11:55:00,1.12035,1.12074,1.12021,1.12046,22800000.0
2008-10-27 11:56:00,1.1205,1.12108,1.12034,1.1205,15400000.0
2008-10-27 11:57:00,1.12058,1.12165,1.12058,1.12165,34200000.0
2008-10-27 11:58:00,1.12168,1.1218,1.12133,1.12174,12000000.0
2008-10-27 11:59:00,1.12172,1.12178,1.12115,1.12177,18600000.0
2008-10-27 12:00:00,1.12123,1.12139,1.12104,1.12104,14400000.0
2008-10-27 12:01:00,1.12126,1.12145,1.12103,1.12145,8200000.0
2008-10-27 12:02:00,1.12157,1.12157,1.12117,1.12133,22200000.0
2008-10-27 12:03:00,1.12116,1.12158,1.12105,1.12158,29800000.0
2008-10-27 12:04:00,1.12138,1.12173,1.12132,1.12173,11600000.0
2008-10-27 12:05:00,1.12141,1.12141,1.12077,1.12098,20200000.0
2008-10-27 12:06:00,1.12096,1.12157,1.12093,1.12122,50400000.0
2008-10-27 12:07:00,1.12036,1.12036,1.12001,1.12001,32600000.0
2008-10-27 12:08:00,1.12039,1.12081,1.12013,1.12028,49200000.0
2008-10-27 12:09:00,1.12064,1.12094,1.12012,1.12094,22800000.0
2008-10-27 12:10:00,1.12124,1.12124,1.12078,1.12086,62200000.0
2008-10-27 12:11:00,1.1208,1.12086,1.1205,1.1205,43600000.0
2008-10-27 12:12:00,1.12037,1.12065,1.12025,1.12065,17400000.0
2008-10-27 12:13:00,1.1208,1.12112,1.1208,1.12088,25000000.0
2008-10-27 12:14:00,1.12087,1.1209,1.12043,1.12068,46000000.0
2008-10-27 12:15:00,1.12067,1.12102,1.12043,1.12101,23800000.0
2008-10-27 12:16:00,1.12141,1.12169,1.1214,1.12153,21600000.0
2008-10-27 12:17:00,1.12144,1.1217,1.12104,1.12147,70000000.0
2008-10-27 12:18:00,1.12147,1.12147,1.12029,1.12029,91000000.0
2008-10-27 12:19:00,1.12004,1.12026,1.11957,1.12007,43000000.0
2008-10-27 12:20:00,1.11992,1.12001,1.11977,1.11979,42000000.0
2008-10-27 12:21:00,1.12,1.12056,1.11994,1.12007,84800000.0
2008-10-27 12:22:00,1.11978,1.12006,1.11952,1.12004,115200000.0
2008-10-27 12:23:00,1.12009,1.12046,1.11963,1.12031,7800000.0
2008-10-27 12:24:00,1.12066,1.1207,1.12033,1.12043,52400000.0
2008-10-27 12:25:00,1.12052,1.12065,1.11986,1.12,138400000.0
2008-10-27 12:26:00,1.1226,1.1233,1.1214,1.1214,38400000.0
2008-10-27 12:27:00,1.1213,1.1216,1.121,1.1214,38400000.0
2008-10-27 12:28:00,1.12021,1.12079,1.12021,1.12066,38400000.0
2008-10-27 12:29:00,1.1206,1.12091,1.12051,1.12072,7800000.0
2008-10-27 12:30:00,1.12052,1.12092,1.12045,1.12092,8800000.0
2008-10-27 12:31:00,1.12084,1.12089,1.12032,1.1204,97200000.0
2008-10-27 12:32:00,1.12031,1.12059,1.12021,1.12053,112400000.0
2008-10-27 12:33:00,1.12077,1.12091,1.12042,1.12091,155000000.0
2008-10-27 12:34:00,1.12081,1.12088,1.12057,1.12066,84400000.0
2008-10-27 12:35:00,1.12077,1.1212,1.12024,1.1212,38200000.0
2008-10-27 12:36:00,1.12117,1.12164,1.12117,1.12163,33400000.0
2008-10-27 12:37:00,1.12116,1.12126,1.12103,1.12103,38600000.0
2008-10-27 12:38:00,1.1215,1.1221,1.1211,1.122,60000000.0
2008-10-27 12:39:00,1.12086,1.12086,1.12018,1.12018,60000000.0
2008-10-27 12:40:00,1.12032,1.12102,1.12031,1.12092,58200000.0
2008-10-27 12:41:00,1.12061,1.1211,1.12041,1.1206,13200000.0
2008-10-27 12:42:00,1.12121,1.12161,1.12106,1.12106,59800000.0
2008-10-27 12:43:00,1.12106,1.12118,1.12058,1.12058,28400000.0
2008-10-27 12:44:00,1.12088,1.1213,1.12088,1.12123,23200000.0
2008-10-27 12:45:00,1.121,1.12134,1.12083,1.12134,46200000.0
2008-10-27 12:46:00,1.12148,1.12167,1.12135,1.12137,45200000.0
2008-10-27 12:47:00,1.12106,1.12134,1.12051,1.12051,28600000.0
2008-10-27 12:48:00,1.12048,1.12048,1.12022,1.12022,27800000.0
2008-10-27 12:49:00,1.12049,1.12086,1.12046,1.12083,31600000.0
2008-10-27 12:50:00,1.12073,1.12073,1.12007,1.12051,11800000.0
2008-10-27 12:51:00,1.12123,1.12123,1.12042,1.12042,20400000.0
2008-10-27 12:52:00,1.12006,1.12017,1.11987,1.11998,78700000.0
2008-10-27 12:53:00,1.11977,1.11988,1.11943,1.11943,90000000.0
2008-10-27 12:54:00,1.1192,1.1199,1.1192,1.11962,57600000.0
2008-10-27 12:55:00,1.12022,1.12052,1.12022,1.12032,69400000.0
2008-10-27 12:56:00,1.12019,1.12066,1.11988,1.12066,20600000.0
2008-10-27 12:57:00,1.12002,1.12052,1.11973,1.12044,33000000.0
2008-10-27 12:58:00,1.12101,1.12109,1.12093,1.12097,25800000.0
2008-10-27 12:59:00,1.12062,1.12075,1.12054,1.1206,36200000.0
2008-10-27 13:00:00,1.12042,1.12042,1.12022,1.12022,25200000.0
2008-10-27 13:01:00,1.12064,1.12089,1.1203,1.1205,105600000.0
2008-10-27 13:02:00,1.12082,1.12141,1.12082,1.12113,145600000.0
2008-10-27 13:03:00,1.12126,1.12198,1.12126,1.12143,138200000.0
2008-10-27 13:04:00,1.12126,1.1215,1.12061,1.1214,34000000.0
2008-10-27 13:05:00,1.12065,1.12065,1.12007,1.12053,14000000.0
2008-10-27 13:06:00,1.12053,1.12076,1.12028,1.12057,68800000.0
2008-10-27 13:07:00,1.12082,1.12098,1.12079,1.12083,59400000.0
2008-10-27 13:08:00,1.12054,1.12079,1.12001,1.12007,68200000.0
2008-10-27 13:09:00,1.11975,1.12022,1.11969,1.12015,72000000.0
2008-10-27 13:10:00,1.1202,1.12023,1.11993,1.11993,33400000.0
2008-10-27 13:11:00,1.1261,1.1262,1.1249,1.1249,30200000.0
2008-10-27 13:12:00,1.12028,1.12112,1.12028,1.12112,30200000.0
2008-10-27 13:13:00,1.12135,1.12162,1.12135,1.12155,75600000.0
2008-10-27 13:14:00,1.1213,1.12178,1.12116,1.12175,13000000.0
2008-10-27 13:15:00,1.12209,1.12209,1.12156,1.12156,12200000.0
2008-10-27 13:16:00,1.12211,1.12284,1.12166,1.12284,8600000.0
2008-10-27 13:17:00,1.12298,1.12352,1.12298,1.12322,11400000.0
2008-10-27 13:18:00,1.12305,1.12305,1.12295,1.12304,16800000.0
2008-10-27 13:19:00,1.12279,1.12291,1.12266,1.12282,26000000.0
2008-10-27 13:20:00,1.12336,1.12391,1.12336,1.12353,64600000.0
2008-10-27 13:21:00,1.12356,1.12367,1.12338,1.12338,40000000.0
2008-10-27 13:22:00,1.12291,1.12364,1.1228,1.12293,20200000.0
2008-10-27 13:23:00,1.12311,1.12311,1.12199,1.12233,12400000.0
2008-10-27 13:24:00,1.1248,1.1249,1.1245,1.1248,10200000.0
2008-10-27 13:25:00,1.12223,1.12244,1.12217,1.12217,10200000.0
2008-10-27 13:26:00,1.12209,1.12224,1.12134,1.12134,26000000.0
2008-10-27 13:27:00,1.12091,1.12116,1.12085,1.121,46800000.0
2008-10-27 13:28:00,1.12021,1.12035,1.12013,1.12025,74400000.0
2008-10-27 13:29:00,1.12043,1.12104,1.12043,1.12054,8800000.0
2008-10-27 13:30:00,1.12133,1.12273,1.12031,1.1219,57800000.0
2008-10-27 13:31:00,1.12219,1.12279,1.12193,1.12193,12200000.0
2008-10-27 13:32:00,1.122,1.122,1.12103,1.12198,61200000.0
2008-10-27 13:33:00,1.1221,1.1221,1.12108,1.12108,49200000.0
2008-10-27 13:34:00,1.12054,1.1207,1.12024,1.12042,29400000.0
2008-10-27 13:35:00,1.12124,1.12165,1.12114,1.12142,16600000.0
2008-10-27 13:36:00,1.12133,1.12179,1.12133,1.12149,19400000.0
2008-10-27 13:37:00,1.12211,1.12243,1.12187,1.12217,34400000.0
2008-10-27 13:38:00,1.12132,1.12191,1.12132,1.12135,33000000.0
2008-10-27 13:39:00,1.12092,1.12111,1.12076,1.12081,27900000.0
2008-10-27 13:40:00,1.12146,1.12226,1.12138,1.12154,38600000.0
2008-10-27 13:41:00,1.12167,1.12344,1.12167,1.12344,23600000.0
2008-10-27 13:42:00,1.12372,1.12432,1.12369,1.12409,47000000.0
2008-10-27 13:43:00,1.12424,1.12483,1.12416,1.12455,32200000.0
2008-10-27 13:44:00,1.12436,1.12509,1.12432,1.12509,19000000.0
2008-10-27 13:45:00,1.12494,1.12494,1.12331,1.12331,14300000.0
2008-10-27 13:46:00,1.12341,1.12496,1.12323,1.12496,34600000.0
2008-10-27 13:47:00,1.12492,1.12542,1.12492,1.12537,53800000.0
2008-10-27 13:48:00,1.12504,1.12513,1.12437,1.12437,17800000.0
2008-10-27 13:49:00,1.12493,1.12577,1.12493,1.12577,8800000.0
2008-10-27 13:50:00,1.12517,1.12517,1.12468,1.12468,14200000.0
2008-10-27 13:51:00,1.12472,1.12515,1.12472,1.12506,67800000.0
2008-10-27 13:52:00,1.12472,1.12475,1.12407,1.12407,20400000.0
2008-10-27 13:53:00,1.12424,1.12565,1.12424,1.12565,19600000.0
2008-10-27 13:54:00,1.12599,1.12611,1.12561,1.12561,12000000.0
2008-10-27 13:55:00,1.1255,1.12577,1.12531,1.12569,12400000.0
2008-10-27 13:56:00,1.1248,1.12493,1.1239,1.12414,17400000.0
2008-10-27 13:57:00,1.12396,1.12433,1.12382,1.12391,24800000.0
2008-10-27 13:58:00,1.12452,1.12512,1.12451,1.12463,108000000.0
2008-10-27 13:59:00,1.12525,1.12584,1.12525,1.12563,58200000.0
2008-10-27 14:00:00,1.12571,1.12571,1.12528,1.12533,25000000.0
2008-10-27 14:01:00,1.12521,1.12562,1.12519,1.12549,52000000.0
2008-10-27 14:02:00,1.12547,1.12547,1.1243,1.12437,8200000.0
2008-10-27 14:03:00,1.12404,1.12461,1.12404,1.12461,23800000.0
2008-10-27 14:04:00,1.12528,1.12528,1.12458,1.12458,28200000.0
2008-10-27 14:05:00,1.12509,1.12539,1.12509,1.12517,24600000.0
2008-10-27 14:06:00,1.12502,1.12524,1.12502,1.12505,16800000.0
2008-10-27 14:07:00,1.12497,1.12497,1.12472,1.12472,19400000.0
2008-10-27 14:08:00,1.12453,1.12505,1.12432,1.12501,28000000.0
2008-10-27 14:09:00,1.12426,1.12426,1.1237,1.12372,22400000.0
2008-10-27 14:10:00,1.12395,1.12464,1.12395,1.12464,32600000.0
2008-10-27 14:11:00,1.12481,1.12481,1.12397,1.12399,23600000.0
2008-10-27 14:12:00,1.12432,1.12438,1.12432,1.12438,2600000.0
2008-10-27 14:13:00,1.12458,1.12458,1.12441,1.12441,22600000.0
2008-10-27 14:14:00,1.12413,1.12479,1.12413,1.12446,49800000.0
2008-10-27 14:15:00,1.1244,1.12472,1.12418,1.12426,12600000.0
2008-10-27 14:16:00,1.12426,1.12452,1.12407,1.12412,16400000.0
2008-10-27 14:17:00,1.12275,1.12331,1.12265,1.12265,19600000.0
2008-10-27 14:18:00,1.12243,1.12286,1.12243,1.12283,41200000.0
2008-10-27 14:19:00,1.12247,1.12373,1.12247,1.12373,46000000.0
2008-10-27 14:20:00,1.12297,1.12297,1.12237,1.12287,37000000.0
2008-10-27 14:21:00,1.12309,1.12423,1.12299,1.12408,14000000.0
2008-10-27 14:22:00,1.12374,1.12418,1.12374,1.12417,20000000.0
2008-10-27 14:23:00,1.12432,1.12432,1.12407,1.12407,13600000.0
2008-10-27 14:24:00,1.12444,1.12444,1.12418,1.1243,9000000.0
2008-10-27 14:25:00,1.12412,1.12417,1.12356,1.12386,14400000.0
2008-10-27 14:26:00,1.12307,1.12329,1.1224,1.12251,21400000.0
2008-10-27 14:27:00,1.12255,1.12338,1.12255,1.12329,58000000.0
2008-10-27 14:28:00,1.12367,1.12432,1.12367,1.12432,43400000.0
2008-10-27 14:29:00,1.12444,1.1247,1.12439,1.1247,39200000.0
2008-10-27 14:30:00,1.12525,1.12525,1.12485,1.12485,43800000.0
2008-10-27 14:31:00,1.1249,1.12521,1.1247,1.12483,17800000.0
2008-10-27 14:32:00,1.12451,1.12516,1.12451,1.12484,13200000.0
2008-10-27 14:33:00,1.12528,1.12558,1.12515,1.12515,28200000.0
2008-10-27 14:34:00,1.12497,1.12576,1.12497,1.12576,65000000.0
2008-10-27 14:35:00,1.1258,1.1258,1.12526,1.12558,87200000.0
2008-10-27 14:36:00,1.12578,1.126,1.12569,1.12574,41800000.0
2008-10-27 14:37:00,1.12541,1.12547,1.12522,1.12547,11000000.0
2008-10-27 14:38:00,1.12596,1.12667,1.1257,1.12667,22400000.0
2008-10-27 14:39:00,1.12635,1.12635,1.12575,1.12597,79000000.0
2008-10-27 14:40:00,1.12556,1.12564,1.12467,1.12467,47400000.0
2008-10-27 14:41:00,1.12394,1.12394,1.12258,1.12258,74600000.0
2008-10-27 14:42:00,1.12351,1.12414,1.12292,1.12292,18600000.0
2008-10-27 14:43:00,1.12311,1.12371,1.12311,1.12347,31000000.0
2008-10-27 14:44:00,1.12413,1.12478,1.12385,1.12478,15200000.0
2008-10-27 14:45:00,1.12538,1.12538,1.12394,1.12394,18200000.0
2008-10-27 14:46:00,1.12427,1.12457,1.12427,1.12452,22200000.0
2008-10-27 14:47:00,1.12469,1.12535,1.12469,1.12499,26600000.0
2008-10-27 14:48:00,1.12547,1.12584,1.12547,1.12558,58200000.0
2008-10-27 14:49:00,1.12596,1.12694,1.12562,1.12694,109600000.0
2008-10-27 14:50:00,1.12791,1.12808,1.12727,1.12729,79600000.0
2008-10-27 14:51:00,1.12727,1.12752,1.12722,1.12752,33200000.0
2008-10-27 14:52:00,1.12766,1.12812,1.12743,1.12743,29400000.0
2008-10-27 14:53:00,1.12712,1.1274,1.12668,1.12668,88600000.0
2008-10-27 14:54:00,1.12695,1.12736,1.12694,1.12694,36200000.0
2008-10-27 14:55:00,1.12677,1.12742,1.12649,1.12742,17800000.0
2008-10-27 14:56:00,1.12729,1.12791,1.12729,1.12759,37000000.0
2008-10-27 14:57:00,1.12787,1.12787,1.12695,1.12705,40200000.0
2008-10-27 14:58:00,1.12736,1.12789,1.12659,1.1268,15200000.0
2008-10-27 14:59:00,1.12605,1.12679,1.12605,1.12656,44800000.0
2008-10-27 15:00:00,1.12597,1.12597,1.12464,1.12525,7400000.0
2008-10-27 15:01:00,1.12582,1.12673,1.12557,1.12673,8400000.0
2008-10-27 15:02:00,1.12678,1.12679,1.12569,1.12569,7200000.0
2008-10-27 15:03:00,1.12537,1.12577,1.12537,1.12568,38000000.0
2008-10-27 15:04:00,1.12599,1.1265,1.12576,1.1265,58000000.0
2008-10-27 15:05:00,1.1267,1.12765,1.1265,1.12765,71200000.0
2008-10-27 15:06:00,1.12767,1.12838,1.12759,1.12817,18000000.0
2008-10-27 15:07:00,1.12808,1.12811,1.12772,1.12804,38200000.0
2008-10-27 15:08:00,1.12763,1.12764,1.12741,1.12754,15200000.0
2008-10-27 15:09:00,1.12795,1.12851,1.12795,1.1281,15800000.0
2008-10-27 15:10:00,1.12848,1.12848,1.12798,1.12814,12600000.0
2008-10-27 15:11:00,1.12752,1.12752,1.12583,1.12609,90200000.0
2008-10-27 15:12:00,1.1258,1.1267,1.1258,1.12652,75800000.0
2008-10-27 15:13:00,1.12651,1.12703,1.12644,1.12648,108600000.0
2008-10-27 15:14:00,1.12604,1.12621,1.12555,1.12555,85600000.0
2008-10-27 15:15:00,1.12636,1.12673,1.12569,1.12652,82600000.0
2008-10-27 15:16:00,1.12672,1.12706,1.12642,1.12642,6800000.0
2008-10-27 15:17:00,1.12585,1.12636,1.12585,1.12634,71400000.0
2008-10-27 15:18:00,1.12682,1.12682,1.12627,1.12657,77800000.0
2008-10-27 15:19:00,1.12693,1.12693,1.12638,1.12667,110600000.0
2008-10-27 15:20:00,1.12682,1.12711,1.12657,1.12672,101400000.0
2008-10-27 15:21:00,1.12633,1.12679,1.12627,1.12635,73600000.0
2008-10-27 15:22:00,1.12585,1.12619,1.12559,1.12559,26600000.0
2008-10-27 15:23:00,1.12508,1.12535,1.12487,1.12493,58000000.0
2008-10-27 15:24:00,1.1249,1.12586,1.1249,1.12537,11600000.0
2008-10-27 15:25:00,1.12641,1.12649,1.12601,1.12649,11000000.0
2008-10-27 15:26:00,1.12596,1.12628,1.12578,1.12628,45600000.0
2008-10-27 15:27:00,1.12689,1.12749,1.12689,1.12712,109800000.0
2008-10-27 15:28:00,1.12701,1.12708,1.12663,1.12683,100600000.0
2008-10-27 15:29:00,1.12742,1.12752,1.1272,1.12752,13400000.0
2008-10-27 15:30:00,1.12702,1.12702,1.1263,1.12654,7800000.0
2008-10-27 15:31:00,1.12692,1.12708,1.12548,1.12548,63000000.0
2008-10-27 15:32:00,1.12568,1.12617,1.12566,1.12604,12800000.0
2008-10-27 15:33:00,1.12666,1.12752,1.12582,1.12752,119400000.0
2008-10-27 15:34:00,1.12799,1.12809,1.12746,1.12746,122000000.0
2008-10-27 15:35:00,1.12707,1.12707,1.1255,1.1255,83200000.0
2008-10-27 15:36:00,1.12519,1.1255,1.12494,1.12521,113200000.0
2008-10-27 15:37:00,1.12561,1.12586,1.12504,1.12507,120600000.0
2008-10-27 15:38:00,1.12517,1.126,1.12516,1.12539,105000000.0
2008-10-27 15:39:00,1.12535,1.12606,1.12511,1.12524,11200000.0
2008-10-27 15:40:00,1.12564,1.12614,1.12564,1.12614,100800000.0
2008-10-27 15:41:00,1.12621,1.12691,1.12621,1.12658,11600000.0
2008-10-27 15:42:00,1.12646,1.12669,1.12628,1.12638,91600000.0
2008-10-27 15:43:00,1.12656,1.12765,1.12644,1.12765,104000000.0
2008-10-27 15:44:00,1.12742,1.12808,1.12728,1.12784,77400000.0
2008-10-27 15:45:00,1.12826,1.12826,1.12738,1.12749,97400000.0
2008-10-27 15:46:00,1.12708,1.12708,1.12632,1.12636,71000000.0
2008-10-27 15:47:00,1.1259,1.12626,1.12577,1.12582,121200000.0
2008-10-27 15:48:00,1.1253,1.12572,1.12516,1.12561,85800000.0
2008-10-27 15:49:00,1.12562,1.12573,1.12545,1.12573,99200000.0
2008-10-27 15:50:00,1.12541,1.12617,1.12541,1.12597,103400000.0
2008-10-27 15:51:00,1.12592,1.12621,1.12577,1.12577,89600000.0
2008-10-27 15:52:00,1.12609,1.12677,1.12609,1.12674,119200000.0
2008-10-27 15:53:00,1.12697,1.12736,1.12672,1.12716,112400000.0
2008-10-27 15:54:00,1.12758,1.12816,1.12753,1.12816,46000000.0
2008-10-27 15:55:00,1.12888,1.12909,1.1286,1.12883,52200000.0
2008-10-27 15:56:00,1.12835,1.129,1.12798,1.1283,108800000.0
2008-10-27 15:57:00,1.12815,1.12863,1.12797,1.12863,42200000.0
2008-10-27 15:58:00,1.12872,1.12872,1.12749,1.12749,86000000.0
2008-10-27 15:59:00,1.12715,1.12754,1.12706,1.12706,74200000.0
2008-10-27 16:00:00,1.12733,1.12833,1.12733,1.12833,113600000.0
2008-10-27 16:01:00,1.12777,1.12853,1.12771,1.12853,28600000.0
2008-10-27 16:02:00,1.12867,1.1288,1.12812,1.12842,91000000.0
2008-10-27 16:03:00,1.12851,1.1288,1.12842,1.12862,62800000.0
2008-10-27 16:04:00,1.1286,1.12923,1.1286,1.12882,101600000.0
2008-10-27 16:05:00,1.12811,1.12822,1.12673,1.12822,91000000.0
2008-10-27 16:06:00,1.12738,1.12786,1.12717,1.12786,97200000.0
2008-10-27 16:07:00,1.1281,1.1281,1.12691,1.12734,71000000.0
2008-10-27 16:08:00,1.12713,1.12757,1.12687,1.12757,73800000.0
2008-10-27 16:09:00,1.12798,1.12798,1.12751,1.12751,7200000.0
2008-10-27 16:10:00,1.128,1.12877,1.12786,1.12827,68000000.0
2008-10-27 16:11:00,1.12842,1.12882,1.12745,1.12753,118000000.0
2008-10-27 16:12:00,1.12705,1.12754,1.12705,1.12754,54600000.0
2008-10-27 16:13:00,1.12792,1.1285,1.12792,1.12833,95800000.0
2008-10-27 16:14:00,1.12826,1.12847,1.12789,1.12789,88000000.0
2008-10-27 16:15:00,1.1277,1.12817,1.12732,1.12802,67600000.0
2008-10-27 16:16:00,1.12769,1.12804,1.12731,1.12804,52600000.0
2008-10-27 16:17:00,1.12858,1.12893,1.12855,1.12887,92400000.0
2008-10-27 16:18:00,1.12804,1.12824,1.12676,1.12733,97800000.0
2008-10-27 16:19:00,1.1279,1.12812,1.12738,1.12738,32800000.0
2008-10-27 16:20:00,1.12625,1.12778,1.12625,1.12778,31200000.0
2008-10-27 16:21:00,1.12835,1.12835,1.12756,1.12763,64600000.0
2008-10-27 16:22:00,1.12718,1.12718,1.12623,1.12657,119000000.0
2008-10-27 16:23:00,1.12651,1.12668,1.12604,1.12632,74200000.0
2008-10-27 16:24:00,1.12586,1.12586,1.12518,1.1255,78100000.0
2008-10-27 16:25:00,1.12571,1.12668,1.12543,1.12656,84600000.0
2008-10-27 16:26:00,1.12747,1.12763,1.12708,1.12755,19000000.0
2008-10-27 16:27:00,1.12777,1.12833,1.1276,1.12792,114500000.0
2008-10-27 16:28:00,1.12797,1.12805,1.12712,1.12712,75200000.0
2008-10-27 16:29:00,1.12741,1.12749,1.12741,1.12749,5800000.0
2008-10-27 16:30:00,1.12795,1.12808,1.1276,1.12773,81200000.0
2008-10-27 16:31:00,1.12773,1.12773,1.12716,1.12717,96400000.0
2008-10-27 16:32:00,1.12724,1.1279,1.12698,1.1279,114000000.0
2008-10-27 16:33:00,1.12811,1.12811,1.12621,1.12648,118400000.0
2008-10-27 16:34:00,1.12691,1.12773,1.12691,1.12704,89800000.0
2008-10-27 16:35:00,1.12655,1.12655,1.12572,1.12585,48000000.0
2008-10-27 16:36:00,1.12733,1.12812,1.12733,1.12787,100800000.0
2008-10-27 16:37:00,1.12722,1.12722,1.12544,1.12544,104800000.0
2008-10-27 16:38:00,1.12623,1.12623,1.12458,1.12458,84200000.0
2008-10-27 16:39:00,1.12432,1.12509,1.12432,1.12509,88000000.0
2008-10-27 16:40:00,1.12458,1.12458,1.1243,1.12444,39200000.0
2008-10-27 16:41:00,1.12393,1.12459,1.1236,1.12375,64000000.0
2008-10-27 16:42:00,1.12407,1.12432,1.12376,1.12421,53200000.0
2008-10-27 16:43:00,1.12429,1.12461,1.12429,1.12432,16400000.0
2008-10-27 16:44:00,1.12451,1.12498,1.12416,1.12498,20200000.0
2008-10-27 16:45:00,1.12518,1.12611,1.12518,1.12606,16000000.0
2008-10-27 16:46:00,1.12622,1.12628,1.12554,1.12554,53600000.0
2008-10-27 16:47:00,1.12531,1.12566,1.12531,1.12543,14600000.0
2008-10-27 16:48:00,1.12476,1.12521,1.12422,1.12521,17200000.0
2008-10-27 16:49:00,1.12543,1.12557,1.12501,1.12557,34600000.0
2008-10-27 16:50:00,1.12488,1.12488,1.12354,1.12391,55400000.0
2008-10-27 16:51:00,1.12423,1.12496,1.12423,1.12496,27400000.0
2008-10-27 16:52:00,1.12428,1.12428,1.12345,1.12345,87400000.0
2008-10-27 16:53:00,1.12329,1.12338,1.12265,1.12265,73800000.0
2008-10-27 16:54:00,1.1224,1.12265,1.12137,1.12137,47600000.0
2008-10-27 16:55:00,1.12187,1.12313,1.12187,1.12294,101400000.0
2008-10-27 16:56:00,1.12109,1.12239,1.12109,1.12185,8400000.0
2008-10-27 16:57:00,1.1221,1.12346,1.1221,1.12333,70200000.0
2008-10-27 16:58:00,1.1233,1.12391,1.12322,1.12391,98800000.0
2008-10-27 16:59:00,1.12379,1.12414,1.12345,1.12345,102400000.0
2008-10-27 17:00:00,1.12382,1.12442,1.1238,1.12383,119000000.0
2008-10-27 17:01:00,1.12231,1.12263,1.12159,1.12161,17600000.0
2008-10-27 17:02:00,1.12163,1.1219,1.12052,1.12052,19600000.0
2008-10-27 17:03:00,1.11921,1.12066,1.11921,1.12066,97400000.0
2008-10-27 17:04:00,1.12148,1.12206,1.12148,1.12206,124800000.0
2008-10-27 17:05:00,1.12174,1.12193,1.12091,1.12091,90800000.0
2008-10-27 17:06:00,1.12199,1.12272,1.12199,1.12248,62000000.0
2008-10-27 17:07:00,1.12203,1.12273,1.1215,1.12194,111200000.0
2008-10-27 17:08:00,1.12178,1.12178,1.1202,1.1202,112000000.0
2008-10-27 17:09:00,1.11999,1.12106,1.11999,1.12106,114000000.0
2008-10-27 17:10:00,1.12124,1.12124,1.1202,1.1202,116400000.0
2008-10-27 17:11:00,1.12009,1.12062,1.11997,1.12062,51800000.0
2008-10-27 17:12:00,1.12121,1.1213,1.12062,1.12075,104400000.0
2008-10-27 17:13:00,1.11984,1.12047,1.11984,1.11992,40400000.0
2008-10-27 17:14:00,1.11982,1.12033,1.11919,1.11967,99000000.0
2008-10-27 17:15:00,1.11978,1.1204,1.11959,1.1204,108800000.0
2008-10-27 17:16:00,1.12016,1.12016,1.11938,1.11948,14400000.0
2008-10-27 17:17:00,1.11894,1.12004,1.11888,1.11993,108600000.0
2008-10-27 17:18:00,1.12102,1.12184,1.12102,1.12176,139600000.0
2008-10-27 17:19:00,1.12217,1.12257,1.12195,1.12235,99600000.0
2008-10-27 17:20:00,1.12258,1.12323,1.12252,1.12314,82400000.0
2008-10-27 17:21:00,1.12292,1.12292,1.12219,1.12219,74800000.0
2008-10-27 17:22:00,1.12198,1.12251,1.12187,1.12209,148200000.0
2008-10-27 17:23:00,1.12189,1.12204,1.1213,1.12156,136200000.0
2008-10-27 17:24:00,1.12141,1.12194,1.1212,1.12171,105600000.0
2008-10-27 17:25:00,1.12175,1.12246,1.1213,1.1213,117800000.0
2008-10-27 17:26:00,1.12107,1.12175,1.12105,1.12162,144800000.0
2008-10-27 17:27:00,1.1216,1.12179,1.12139,1.12171,57800000.0
2008-10-27 17:28:00,1.12173,1.12199,1.12112,1.12117,93100000.0
2008-10-27 17:29:00,1.12125,1.12174,1.12115,1.12136,148600000.0
2008-10-27 17:30:00,1.12209,1.12213,1.12154,1.12167,137400000.0
2008-10-27 17:31:00,1.12157,1.12202,1.12135,1.12174,114800000.0
2008-10-27 17:32:00,1.12223,1.12227,1.12134,1.12194,97400000.0
2008-10-27 17:33:00,1.12135,1.12219,1.12125,1.12216,95200000.0
2008-10-27 17:34:00,1.1224,1.12275,1.12238,1.12273,95800000.0
2008-10-27 17:35:00,1.12311,1.12311,1.12105,1.12156,84000000.0
2008-10-27 17:36:00,1.12161,1.12186,1.12132,1.12164,64800000.0
2008-10-27 17:37:00,1.12134,1.12191,1.12134,1.12159,53600000.0
2008-10-27 17:38:00,1.12172,1.12172,1.12054,1.12054,80400000.0
2008-10-27 17:39:00,1.12068,1.12236,1.12068,1.12094,76200000.0
2008-10-27 17:40:00,1.12157,1.12216,1.11978,1.11978,23400000.0
2008-10-27 17:41:00,1.11809,1.11809,1.11757,1.11763,70600000.0
2008-10-27 17:42:00,1.11738,1.11803,1.11699,1.11803,82100000.0
2008-10-27 17:43:00,1.11875,1.11896,1.11864,1.11868,63400000.0
2008-10-27 17:44:00,1.11877,1.11953,1.11877,1.11899,44400000.0
2008-10-27 17:45:00,1.11859,1.11874,1.11756,1.11756,39800000.0
2008-10-27 17:46:00,1.11744,1.11744,1.1169,1.1169,12400000.0
2008-10-27 17:47:00,1.11729,1.11834,1.11729,1.11834,79600000.0
2008-10-27 17:48:00,1.1182,1.11843,1.1178,1.11786,88600000.0
2008-10-27 17:49:00,1.11773,1.11789,1.11743,1.11743,58600000.0
2008-10-27 17:50:00,1.11691,1.11718,1.1167,1.11718,61800000.0
2008-10-27 17:51:00,1.11801,1.11912,1.11801,1.11912,59000000.0
2008-10-27 17:52:00,1.11961,1.12059,1.11961,1.12023,87600000.0
2008-10-27 17:53:00,1.11981,1.12072,1.11967,1.11995,67000000.0
2008-10-27 17:54:00,1.11898,1.11934,1.11877,1.11934,68600000.0
2008-10-27 17:55:00,1.1194,1.11994,1.11853,1.11875,43600000.0
2008-10-27 17:56:00,1.11911,1.11956,1.11868,1.11868,84800000.0
2008-10-27 17:57:00,1.11853,1.11913,1.11836,1.11865,105800000.0
2008-10-27 17:58:00,1.11916,1.11935,1.11877,1.11877,52400000.0
2008-10-27 17:59:00,1.11859,1.12083,1.11818,1.12083,91000000.0
2008-10-27 18:00:00,1.12196,1.12196,1.12029,1.12029,85800000.0
2008-10-27 18:01:00,1.12062,1.1211,1.11987,1.1211,101000000.0
2008-10-27 18:02:00,1.12126,1.12128,1.12085,1.12121,98600000.0
2008-10-27 18:03:00,1.12179,1.1224,1.12143,1.12146,90600000.0
2008-10-27 18:04:00,1.12127,1.12209,1.12121,1.12174,91400000.0
2008-10-27 18:05:00,1.12145,1.12151,1.12083,1.12151,117400000.0
2008-10-27 18:06:00,1.12195,1.12267,1.1219,1.1222,100800000.0
2008-10-27 18:07:00,1.12199,1.12245,1.12155,1.12245,89800000.0
2008-10-27 18:08:00,1.12192,1.12245,1.12113,1.12245,17000000.0
2008-10-27 18:09:00,1.12325,1.12325,1.12159,1.12274,124600000.0
2008-10-27 18:10:00,1.1222,1.1222,1.12111,1.12111,111000000.0
2008-10-27 18:11:00,1.12133,1.12251,1.12133,1.12217,98500000.0
2008-10-27 18:12:00,1.12113,1.12123,1.12046,1.12047,125400000.0
2008-10-27 18:13:00,1.12146,1.12182,1.12084,1.12176,130800000.0
2008-10-27 18:14:00,1.12243,1.12243,1.12125,1.12156,12200000.0
2008-10-27 18:15:00,1.11979,1.11983,1.11881,1.11925,97600000.0
2008-10-27 18:16:00,1.11899,1.12045,1.11899,1.12031,150800000.0
2008-10-27 18:17:00,1.12063,1.12063,1.1196,1.1196,50800000.0
2008-10-27 18:18:00,1.11985,1.12005,1.11929,1.11929,89000000.0
2008-10-27 18:19:00,1.11961,1.12,1.11939,1.11997,100800000.0
2008-10-27 18:20:00,1.11941,1.11943,1.11848,1.11848,67800000.0
2008-10-27 18:21:00,1.11832,1.11839,1.11738,1.11798,51000000.0
2008-10-27 18:22:00,1.11866,1.11919,1.11791,1.1191,118800000.0
2008-10-27 18:23:00,1.11903,1.11903,1.11775,1.11834,128600000.0
2008-10-27 18:24:00,1.1181,1.1181,1.11682,1.11682,58000000.0
2008-10-27 18:25:00,1.11648,1.11788,1.11648,1.11788,6800000.0
2008-10-27 18:26:00,1.11866,1.11878,1.11824,1.11848,53800000.0
2008-10-27 18:27:00,1.11897,1.11924,1.11866,1.11909,103800000.0
2008-10-27 18:28:00,1.11993,1.12103,1.1196,1.1196,119600000.0
2008-10-27 18:29:00,1.11903,1.11903,1.11718,1.11718,137800000.0
2008-10-27 18:30:00,1.11544,1.11618,1.11474,1.11507,114200000.0
2008-10-27 18:31:00,1.11571,1.11686,1.11571,1.11686,108400000.0
2008-10-27 18:32:00,1.11757,1.11819,1.11729,1.11734,126900000.0
2008-10-27 18:33:00,1.11756,1.11794,1.1172,1.11794,67000000.0
2008-10-27 18:34:00,1.11827,1.11845,1.11743,1.11756,77000000.0
2008-10-27 18:35:00,1.11784,1.11824,1.11774,1.11783,93000000.0
2008-10-27 18:36:00,1.11839,1.11879,1.11815,1.11816,75000000.0
2008-10-27 18:37:00,1.1181,1.11914,1.1181,1.11874,66000000.0
2008-10-27 18:38:00,1.11871,1.11871,1.11826,1.11826,58200000.0
2008-10-27 18:39:00,1.11843,1.11855,1.11843,1.11846,39800000.0
2008-10-27 18:40:00,1.1185,1.11897,1.1185,1.11897,62200000.0
2008-10-27 18:41:00,1.11944,1.11997,1.11944,1.11969,38800000.0
2008-10-27 18:42:00,1.11932,1.11989,1.11932,1.11978,21600000.0
2008-10-27 18:43:00,1.12043,1.12146,1.12042,1.12146,15400000.0
2008-10-27 18:44:00,1.12168,1.12289,1.11998,1.11998,54000000.0
2008-10-27 18:45:00,1.11981,1.12077,1.11945,1.12077,44000000.0
2008-10-27 18:46:00,1.12049,1.12255,1.12049,1.12255,36800000.0
2008-10-27 18:47:00,1.12277,1.12277,1.12197,1.12207,92200000.0
2008-10-27 18:48:00,1.12156,1.12216,1.12144,1.12216,22200000.0
2008-10-27 18:49:00,1.12256,1.12256,1.12094,1.12094,56800000.0
2008-10-27 18:50:00,1.12098,1.12115,1.12062,1.12091,77600000.0
2008-10-27 18:51:00,1.1216,1.12183,1.12138,1.12145,77000000.0
2008-10-27 18:52:00,1.12233,1.12281,1.12159,1.12159,62000000.0
2008-10-27 18:53:00,1.122,1.122,1.11977,1.11977,74000000.0
2008-10-27 18:54:00,1.11972,1.1224,1.11972,1.1224,59800000.0
2008-10-27 18:55:00,1.12208,1.12258,1.12208,1.12209,56200000.0
2008-10-27 18:56:00,1.12246,1.12293,1.12239,1.12264,98800000.0
2008-10-27 18:57:00,1.12241,1.12313,1.1222,1.12313,24400000.0
2008-10-27 18:58:00,1.12236,1.12276,1.12088,1.12089,64200000.0
2008-10-27 18:59:00,1.12113,1.12182,1.12105,1.12182,142400000.0
2008-10-27 19:00:00,1.12169,1.12194,1.12121,1.12136,159200000.0
2008-10-27 19:01:00,1.12115,1.1239,1.12115,1.1239,167000000.0
2008-10-27 19:02:00,1.1247,1.1247,1.12332,1.12332,10200000.0
2008-10-27 19:03:00,1.12294,1.12324,1.12225,1.12293,12800000.0
2008-10-27 19:04:00,1.12348,1.12452,1.12336,1.12452,9400000.0
2008-10-27 19:05:00,1.12382,1.12382,1.12288,1.12288,16600000.0
2008-10-27 19:06:00,1.12277,1.12344,1.12275,1.12344,141000000.0
2008-10-27 19:07:00,1.1236,1.12381,1.12205,1.12205,60200000.0
2008-10-27 19:08:00,1.12197,1.12197,1.11958,1.11958,63400000.0
2008-10-27 19:09:00,1.11976,1.12225,1.11976,1.12225,13200000.0
2008-10-27 19:10:00,1.12212,1.12212,1.12139,1.12139,20600000.0
2008-10-27 19:11:00,1.12113,1.12202,1.12109,1.12145,95800000.0
2008-10-27 19:12:00,1.12104,1.1212,1.12099,1.12099,45300000.0
2008-10-27 19:13:00,1.12113,1.12147,1.12113,1.12117,29600000.0
2008-10-27 19:14:00,1.12039,1.12111,1.12023,1.12105,81200000.0
2008-10-27 19:15:00,1.12027,1.1205,1.11965,1.11965,32000000.0
2008-10-27 19:16:00,1.11957,1.11978,1.11909,1.11958,20400000.0
2008-10-27 19:17:00,1.11976,1.12059,1.11955,1.12059,19200000.0
2008-10-27 19:18:00,1.12097,1.1215,1.12063,1.1212,76200000.0
2008-10-27 19:19:00,1.12073,1.12103,1.1206,1.12077,101800000.0
2008-10-27 19:20:00,1.1207,1.12098,1.1207,1.12079,40000000.0
2008-10-27 19:21:00,1.12096,1.12122,1.12078,1.12086,51400000.0
2008-10-27 19:22:00,1.12146,1.12192,1.12067,1.12192,58800000.0
2008-10-27 19:23:00,1.12258,1.12258,1.12178,1.12178,25200000.0
2008-10-27 19:24:00,1.12213,1.12298,1.12213,1.12263,40200000.0
2008-10-27 19:25:00,1.12266,1.12288,1.12249,1.12249,19600000.0
2008-10-27 19:26:00,1.12254,1.12254,1.12196,1.12205,8800000.0
2008-10-27 19:27:00,1.12225,1.1227,1.12208,1.12208,45200000.0
2008-10-27 19:28:00,1.12252,1.12273,1.12235,1.12235,21400000.0
2008-10-27 19:29:00,1.12309,1.12372,1.12309,1.12372,42200000.0
2008-10-27 19:30:00,1.1234,1.1236,1.12333,1.12345,19000000.0
2008-10-27 19:31:00,1.12345,1.12434,1.12291,1.12291,36600000.0
2008-10-27 19:32:00,1.12233,1.12244,1.12149,1.12238,77200000.0
2008-10-27 19:33:00,1.12262,1.12269,1.12188,1.12227,66600000.0
2008-10-27 19:34:00,1.12217,1.12269,1.12167,1.12269,23600000.0
2008-10-27 19:35:00,1.12227,1.12281,1.12201,1.12281,18000000.0
2008-10-27 19:36:00,1.12154,1.12189,1.1211,1.1211,15800000.0
2008-10-27 19:37:00,1.12069,1.12069,1.1192,1.1192,42400000.0
2008-10-27 19:38:00,1.1181,1.11838,1.11779,1.11838,78800000.0
2008-10-27 19:39:00,1.11864,1.11904,1.11836,1.11858,19800000.0
2008-10-27 19:40:00,1.11844,1.11928,1.11843,1.1192,95800000.0
2008-10-27 19:41:00,1.11938,1.12025,1.11932,1.12022,30200000.0
2008-10-27 19:42:00,1.12032,1.12065,1.12012,1.12065,20400000.0
2008-10-27 19:43:00,1.12121,1.1224,1.12121,1.12197,20400000.0
2008-10-27 19:44:00,1.12325,1.12343,1.12276,1.12276,41600000.0
2008-10-27 19:45:00,1.12255,1.12258,1.12226,1.12226,29800000.0
2008-10-27 19:46:00,1.12176,1.12206,1.12133,1.12206,19000000.0
2008-10-27 19:47:00,1.12162,1.12174,1.1209,1.1209,46800000.0
2008-10-27 19:48:00,1.11966,1.11969,1.11826,1.11858,83000000.0
2008-10-27 19:49:00,1.11819,1.11849,1.11802,1.11849,66000000.0
2008-10-27 19:50:00,1.11857,1.11872,1.11843,1.11843,27000000.0
2008-10-27 19:51:00,1.11816,1.11872,1.11756,1.11756,37000000.0
2008-10-27 19:52:00,1.11704,1.11762,1.11695,1.11695,17000000.0
2008-10-27 19:53:00,1.1185,1.1188,1.11819,1.11841,52600000.0
2008-10-27 19:54:00,1.11843,1.11868,1.11822,1.11834,16200000.0
2008-10-27 19:55:00,1.118,1.118,1.11722,1.11759,15600000.0
2008-10-27 19:56:00,1.1174,1.1174,1.11687,1.11702,46400000.0
2008-10-27 19:57:00,1.1171,1.11729,1.11668,1.11677,13400000.0
2008-10-27 19:58:00,1.11642,1.11676,1.11628,1.11647,19600000.0
2008-10-27 19:59:00,1.11694,1.11793,1.11692,1.1176,94800000.0
2008-10-27 20:00:00,1.11771,1.1178,1.11684,1.11706,128800000.0
2008-10-27 20:01:00,1.11719,1.11778,1.11701,1.11701,13400000.0
2008-10-27 20:02:00,1.11707,1.11725,1.11659,1.11682,9800000.0
2008-10-27 20:03:00,1.11689,1.11693,1.11668,1.11668,22000000.0
2008-10-27 20:04:00,1.11685,1.11738,1.11685,1.11727,104000000.0
2008-10-27 20:05:00,1.11698,1.11757,1.11697,1.11739,90800000.0
2008-10-27 20:06:00,1.11733,1.11733,1.11697,1.1171,52200000.0
2008-10-27 20:07:00,1.11699,1.11702,1.11672,1.11677,11800000.0
2008-10-27 20:08:00,1.11689,1.11755,1.11689,1.11747,63600000.0
2008-10-27 20:09:00,1.11798,1.11932,1.11798,1.11897,72200000.0
2008-10-27 20:10:00,1.11888,1.11917,1.11888,1.11912,6400000.0
2008-10-27 20:11:00,1.11911,1.11959,1.11911,1.11928,13400000.0
2008-10-27 20:12:00,1.11868,1.11868,1.1172,1.1172,15600000.0
2008-10-27 20:13:00,1.11693,1.11727,1.11693,1.11693,17000000.0
2008-10-27 20:14:00,1.11674,1.11746,1.11674,1.11735,32200000.0
2008-10-27 20:15:00,1.11718,1.11821,1.11716,1.11723,103800000.0
2008-10-27 20:16:00,1.11736,1.11778,1.1172,1.11753,46200000.0
2008-10-27 20:17:00,1.11887,1.11887,1.11801,1.11833,15200000.0
2008-10-27 20:18:00,1.11798,1.11806,1.11692,1.11692,21800000.0
2008-10-27 20:19:00,1.11778,1.11816,1.11778,1.11816,27000000.0
2008-10-27 20:20:00,1.11761,1.11848,1.11761,1.11848,18800000.0
2008-10-27 20:21:00,1.1189,1.11917,1.11855,1.11855,39600000.0
2008-10-27 20:22:00,1.11773,1.11773,1.11735,1.1177,25800000.0
2008-10-27 20:23:00,1.11794,1.11856,1.11776,1.11834,11800000.0
2008-10-27 20:24:00,1.11847,1.11862,1.11847,1.11859,11000000.0
2008-10-27 20:25:00,1.11935,1.11935,1.11902,1.11932,5800000.0
2008-10-27 20:26:00,1.11853,1.11853,1.11816,1.1183,20600000.0
2008-10-27 20:27:00,1.1182,1.11928,1.1182,1.11857,55200000.0
2008-10-27 20:28:00,1.11764,1.11764,1.117,1.11737,19800000.0
2008-10-27 20:29:00,1.11807,1.11872,1.11741,1.11805,25200000.0
2008-10-27 20:30:00,1.11688,1.11765,1.11638,1.11765,36600000.0
2008-10-27 20:31:00,1.11788,1.11892,1.11788,1.11833,15400000.0
2008-10-27 20:32:00,1.11812,1.11937,1.11812,1.11937,25000000.0
2008-10-27 20:33:00,1.12038,1.1215,1.12006,1.12006,11200000.0
2008-10-27 20:34:00,1.11964,1.12093,1.11964,1.12093,100400000.0
2008-10-27 20:35:00,1.12135,1.12177,1.12135,1.12167,49200000.0
2008-10-27 20:36:00,1.1218,1.12208,1.12148,1.12203,10000000.0
2008-10-27 20:37:00,1.12138,1.12158,1.1212,1.12148,35800000.0
2008-10-27 20:38:00,1.12123,1.12123,1.12007,1.12066,52600000.0
2008-10-27 20:39:00,1.12015,1.12015,1.11915,1.11943,19200000.0
2008-10-27 20:40:00,1.11935,1.11937,1.11846,1.11848,98200000.0
2008-10-27 20:41:00,1.11828,1.11926,1.11828,1.11926,16000000.0
2008-10-27 20:42:00,1.11955,1.12228,1.11955,1.12228,7600000.0
2008-10-27 20:43:00,1.12244,1.12304,1.12244,1.12303,47400000.0
2008-10-27 20:44:00,1.12297,1.12297,1.12165,1.12165,56600000.0
2008-10-27 20:45:00,1.11969,1.11969,1.11751,1.11782,78000000.0
2008-10-27 20:46:00,1.118,1.11829,1.11748,1.11748,26400000.0
2008-10-27 20:47:00,1.11717,1.11803,1.11717,1.11788,56600000.0
2008-10-27 20:48:00,1.11945,1.12015,1.11945,1.11974,13800000.0
2008-10-27 20:49:00,1.11946,1.11969,1.1191,1.1191,10200000.0
2008-10-27 20:50:00,1.11803,1.11876,1.1178,1.1185,54100000.0
2008-10-27 20:51:00,1.11872,1.11897,1.11843,1.11843,11000000.0
2008-10-27 20:52:00,1.11808,1.11932,1.11808,1.11932,9000000.0
2008-10-27 20:53:00,1.11876,1.12001,1.11876,1.12001,31200000.0
2008-10-27 20:54:00,1.12025,1.12091,1.11993,1.12091,16400000.0
2008-10-27 20:55:00,1.12134,1.12134,1.12104,1.12117,6800000.0
2008-10-27 20:56:00,1.12106,1.12136,1.12105,1.12136,19400000.0
2008-10-27 20:57:00,1.12159,1.12159,1.12088,1.12097,20600000.0
2008-10-27 20:58:00,1.12063,1.12063,1.12011,1.12013,35000000.0
2008-10-27 20:59:00,1.11995,1.11998,1.11927,1.11937,74400000.0
2008-10-27 21:00:00,1.11941,1.12072,1.11941,1.12072,60000000.0
2008-10-27 21:01:00,1.12124,1.12194,1.12116,1.12148,132200000.0
2008-10-27 21:02:00,1.12164,1.12199,1.12149,1.12156,192600000.0
2008-10-27 21:03:00,1.1215,1.1215,1.12107,1.12121,4800000.0
2008-10-27 21:04:00,1.1165,1.1171,1.1163,1.1171,17400000.0
2008-10-27 21:05:00,1.117,1.1172,1.1165,1.1165,17400000.0
2008-10-27 21:06:00,1.12095,1.12115,1.1204,1.12079,17400000.0
2008-10-27 21:07:00,1.12062,1.12062,1.12045,1.12045,44200000.0
2008-10-27 21:08:00,1.12052,1.12053,1.12018,1.12032,72600000.0
2008-10-27 21:09:00,1.12032,1.12032,1.11971,1.11971,43800000.0
2008-10-27 21:10:00,1.11963,1.11986,1.11953,1.11982,55400000.0
2008-10-27 21:11:00,1.11991,1.12109,1.11991,1.12109,19000000.0
2008-10-27 21:12:00,1.12128,1.12213,1.12128,1.12213,18200000.0
2008-10-27 21:13:00,1.1224,1.12256,1.1224,1.12251,3600000.0
2008-10-27 21:14:00,1.12288,1.12288,1.12219,1.12221,65600000.0
2008-10-27 21:15:00,1.12172,1.12172,1.12093,1.12124,35800000.0
2008-10-27 21:16:00,1.12184,1.12208,1.12129,1.12144,48000000.0
2008-10-27 21:17:00,1.12099,1.12114,1.12093,1.12095,9800000.0
2008-10-27 21:18:00,1.12097,1.12129,1.12097,1.12121,21200000.0
2008-10-27 21:19:00,1.12142,1.12142,1.12095,1.12106,16400000.0
2008-10-27 21:20:00,1.12068,1.12068,1.12,1.12,24800000.0
2008-10-27 21:21:00,1.12021,1.12029,1.11959,1.11959,33400000.0
2008-10-27 21:22:00,1.118,1.118,1.1165,1.1166,21800000.0
2008-10-27 21:23:00,1.11947,1.11947,1.11762,1.11794,21800000.0
2008-10-27 21:24:00,1.11804,1.11992,1.11804,1.11958,14000000.0
2008-10-27 21:25:00,1.11949,1.11949,1.11908,1.11908,44000000.0
2008-10-27 21:26:00,1.11873,1.11884,1.11843,1.11843,40000000.0
2008-10-27 21:27:00,1.1183,1.11889,1.1183,1.11889,11000000.0
2008-10-27 21:28:00,1.1144,1.1149,1.1142,1.1148,10600000.0
2008-10-27 21:29:00,1.11879,1.11879,1.11824,1.11833,10600000.0
2008-10-27 21:30:00,1.11818,1.11915,1.11818,1.11892,18600000.0
2008-10-27 21:31:00,1.11917,1.12049,1.11917,1.12049,37200000.0
2008-10-27 21:32:00,1.12005,1.12034,1.11991,1.12012,12400000.0
2008-10-27 21:33:00,1.1209,1.12102,1.1202,1.12036,26000000.0
2008-10-27 21:34:00,1.11971,1.11975,1.11902,1.11902,88400000.0
2008-10-27 21:35:00,1.11912,1.12023,1.11912,1.12023,66800000.0
2008-10-27 21:36:00,1.12044,1.12044,1.11905,1.11909,94800000.0
2008-10-27 21:37:00,1.11828,1.11828,1.11809,1.11809,6400000.0
2008-10-27 21:38:00,1.11802,1.11846,1.11785,1.11786,8800000.0
2008-10-27 21:39:00,1.11789,1.11864,1.11789,1.11834,10400000.0
2008-10-27 21:40:00,1.118,1.11818,1.11734,1.11768,26000000.0
2008-10-27 21:41:00,1.11796,1.11809,1.11763,1.11802,64600000.0
2008-10-27 21:42:00,1.1125,1.1125,1.1119,1.1124,7400000.0
2008-10-27 21:43:00,1.11856,1.11873,1.11825,1.11825,7400000.0
2008-10-27 21:44:00,1.11818,1.11839,1.11754,1.11786,10400000.0
2008-10-27 21:45:00,1.11768,1.11804,1.11768,1.11783,29600000.0
2008-10-27 21:46:00,1.11775,1.11828,1.11775,1.11783,4800000.0
2008-10-27 21:47:00,1.11786,1.1184,1.11786,1.11816,9000000.0
2008-10-27 21:48:00,1.11795,1.1187,1.11765,1.11766,51800000.0
2008-10-27 21:49:00,1.11792,1.11833,1.11778,1.11833,14400000.0
2008-10-27 21:50:00,1.11834,1.11876,1.11819,1.11819,115800000.0
2008-10-27 21:51:00,1.11797,1.11834,1.11746,1.11746,105800000.0
2008-10-27 21:52:00,1.11723,1.11732,1.11708,1.11708,56800000.0
2008-10-27 21:53:00,1.11688,1.11688,1.11546,1.11562,13800000.0
2008-10-27 21:54:00,1.11485,1.11562,1.11485,1.11562,11400000.0
2008-10-27 21:55:00,1.11634,1.11635,1.11597,1.11603,15000000.0
2008-10-27 21:56:00,1.11567,1.11567,1.11465,1.11489,20200000.0
2008-10-27 21:57:00,1.11431,1.11558,1.11431,1.11558,40800000.0
2008-10-27 21:58:00,1.11546,1.11546,1.1146,1.1146,23000000.0
2008-10-27 21:59:00,1.1143,1.11446,1.11309,1.11311,22200000.0
2008-10-27 22:00:00,1.11364,1.11393,1.11338,1.1138,20000000.0
2008-10-27 22:01:00,1.114,1.1161,1.114,1.11607,14200000.0
2008-10-27 22:02:00,1.11608,1.11632,1.11552,1.11552,52600000.0
2008-10-27 22:03:00,1.11528,1.11591,1.1151,1.11588,17400000.0
2008-10-27 22:04:00,1.11595,1.11631,1.11575,1.11631,48800000.0
2008-10-27 22:05:00,1.11625,1.11625,1.11566,1.11566,40600000.0
2008-10-27 22:06:00,1.1149,1.11562,1.1149,1.11549,19800000.0
2008-10-27 22:07:00,1.11563,1.11617,1.11547,1.11608,115800000.0
2008-10-27 22:08:00,1.1164,1.11681,1.11623,1.11663,83800000.0
2008-10-27 22:09:00,1.11611,1.11644,1.11558,1.1158,91800000.0
2008-10-27 22:10:00,1.11576,1.11588,1.11547,1.11562,21400000.0
2008-10-27 22:11:00,1.11558,1.11591,1.11524,1.11553,100600000.0
2008-10-27 22:12:00,1.11527,1.11579,1.11527,1.11535,84600000.0
2008-10-27 22:13:00,1.11558,1.11652,1.11558,1.11652,20600000.0
2008-10-27 22:14:00,1.11638,1.11791,1.11608,1.11791,23000000.0
2008-10-27 22:15:00,1.11826,1.11826,1.11681,1.11721,65200000.0
2008-10-27 22:16:00,1.11682,1.11727,1.11681,1.11727,35000000.0
2008-10-27 22:17:00,1.11778,1.11841,1.11751,1.11841,14400000.0
2008-10-27 22:18:00,1.11879,1.11905,1.11784,1.11794,33600000.0
2008-10-27 22:19:00,1.11773,1.11773,1.11681,1.11705,18800000.0
2008-10-27 22:20:00,1.11682,1.1171,1.11682,1.11709,7000000.0
2008-10-27 22:21:00,1.11659,1.1171,1.11659,1.1171,33200000.0
2008-10-27 22:22:00,1.11683,1.11683,1.11531,1.11531,41400000.0
2008-10-27 22:23:00,1.11488,1.11552,1.11488,1.11523,25800000.0
2008-10-27 22:24:00,1.11476,1.11501,1.11439,1.11439,10400000.0
2008-10-27 22:25:00,1.11467,1.11473,1.11431,1.11447,52400000.0
2008-10-27 22:26:00,1.11465,1.11482,1.11448,1.11459,57600000.0
2008-10-27 22:27:00,1.11318,1.11371,1.11307,1.11353,14800000.0
2008-10-27 22:28:00,1.11359,1.11421,1.11351,1.11378,124000000.0
2008-10-27 22:29:00,1.11389,1.11402,1.11338,1.11349,16400000.0
2008-10-27 22:30:00,1.11271,1.11343,1.11271,1.11337,9400000.0
2008-10-27 22:31:00,1.11356,1.11417,1.11353,1.11409,97300000.0
2008-10-27 22:32:00,1.11414,1.11435,1.11241,1.11241,128000000.0
2008-10-27 22:33:00,1.11232,1.11309,1.11232,1.1128,107600000.0
2008-10-27 22:34:00,1.11332,1.11332,1.11278,1.11278,6800000.0
2008-10-27 22:35:00,1.11284,1.11309,1.11233,1.11309,10200000.0
2008-10-27 22:36:00,1.11268,1.11275,1.11241,1.1127,8400000.0
2008-10-27 22:37:00,1.11285,1.11285,1.11234,1.11264,29600000.0
2008-10-27 22:38:00,1.11237,1.11237,1.11141,1.11203,6200000.0
2008-10-27 22:39:00,1.11223,1.11244,1.11221,1.11244,45600000.0
2008-10-27 22:40:00,1.11238,1.11239,1.11196,1.11202,93000000.0
2008-10-27 22:41:00,1.11166,1.11209,1.11155,1.11204,40400000.0
2008-10-27 22:42:00,1.11165,1.11179,1.11122,1.11158,10600000.0
2008-10-27 22:43:00,1.11154,1.11154,1.11082,1.11083,60600000.0
2008-10-27 22:44:00,1.11094,1.11123,1.11091,1.11109,38400000.0
2008-10-27 22:45:00,1.11052,1.11052,1.10995,1.11034,23200000.0
2008-10-27 22:46:00,1.11075,1.11222,1.11075,1.11222,21400000.0
2008-10-27 22:47:00,1.11292,1.11292,1.11257,1.11257,25600000.0
2008-10-27 22:48:00,1.11257,1.1128,1.11152,1.11152,103600000.0
2008-10-27 22:49:00,1.1103,1.1107,1.1103,1.1103,14000000.0
2008-10-27 22:50:00,1.1108,1.11147,1.11067,1.1108,14000000.0
2008-10-27 22:51:00,1.11087,1.11144,1.11087,1.11136,25400000.0
2008-10-27 22:52:00,1.11115,1.11118,1.11059,1.11062,27400000.0
2008-10-27 22:53:00,1.11049,1.11075,1.11034,1.11062,9400000.0
2008-10-27 22:54:00,1.11047,1.11052,1.11044,1.11044,22800000.0
2008-10-27 22:55:00,1.1112,1.1112,1.1112,1.1112,11800000.0
2008-10-27 22:56:00,1.11061,1.11076,1.10982,1.11002,11800000.0
2008-10-27 22:57:00,1.10988,1.11018,1.10986,1.10997,61000000.0
2008-10-27 22:58:00,1.11003,1.11004,1.10984,1.10984,52600000.0
2008-10-27 22:59:00,1.1099,1.1099,1.10961,1.10961,80800000.0
2008-10-27 23:00:00,1.10878,1.10908,1.10878,1.10908,72400000.0
2008-10-27 23:01:00,1.1106,1.1106,1.1106,1.1106,22400000.0
2008-10-27 23:02:00,1.10933,1.10933,1.10845,1.10894,22400000.0
2008-10-27 23:03:00,1.10911,1.1098,1.10911,1.1098,7000000.0
2008-10-27 23:04:00,1.1098,1.11009,1.10972,1.10978,15200000.0
2008-10-27 23:05:00,1.11014,1.11014,1.10961,1.10988,13400000.0
2008-10-27 23:06:00,1.10978,1.11046,1.10964,1.10964,17600000.0
2008-10-27 23:07:00,1.10935,1.10977,1.1092,1.10977,21200000.0
2008-10-27 23:08:00,1.10932,1.10934,1.10921,1.10921,18200000.0
2008-10-27 23:09:00,1.10924,1.1094,1.10924,1.1094,23000000.0
2008-10-27 23:10:00,1.10928,1.10949,1.10885,1.10885,11200000.0
2008-10-27 23:11:00,1.10849,1.10881,1.10842,1.10848,23400000.0
2008-10-27 23:12:00,1.10822,1.10866,1.10822,1.10866,14400000.0
2008-10-27 23:13:00,1.10888,1.10948,1.10888,1.10948,9800000.0
2008-10-27 23:14:00,1.10977,1.1104,1.10977,1.10995,12400000.0
2008-10-27 23:15:00,1.10998,1.11002,1.10972,1.10975,17200000.0
2008-10-27 23:16:00,1.11027,1.11064,1.11027,1.11064,12600000.0
2008-10-27 23:17:00,1.11073,1.11073,1.11026,1.1103,24600000.0
2008-10-27 23:18:00,1.11032,1.11049,1.11026,1.11026,37200000.0
2008-10-27 23:19:00,1.10995,1.10995,1.10966,1.10966,3200000.0
2008-10-27 23:20:00,1.10906,1.10949,1.10906,1.10943,17800000.0
2008-10-27 23:21:00,1.10927,1.10952,1.10927,1.10947,10200000.0
2008-10-27 23:22:00,1.11011,1.11027,1.10968,1.10968,23200000.0
2008-10-27 23:23:00,1.11029,1.11147,1.11029,1.11065,67200000.0
2008-10-27 23:24:00,1.11106,1.11106,1.11063,1.11086,16800000.0
2008-10-27 23:25:00,1.11105,1.11132,1.11093,1.11095,55800000.0
2008-10-27 23:26:00,1.1097,1.11,1.1093,1.1097,20000000.0
2008-10-27 23:27:00,1.11118,1.11118,1.11064,1.11074,20000000.0
2008-10-27 23:28:00,1.11091,1.11091,1.11035,1.11068,15200000.0
2008-10-27 23:29:00,1.11113,1.11113,1.11046,1.1106,15400000.0
2008-10-27 23:30:00,1.11058,1.111,1.11058,1.11095,9200000.0
2008-10-27 23:31:00,1.11141,1.11166,1.11095,1.11095,15200000.0
2008-10-27 23:32:00,1.11052,1.11104,1.11052,1.1107,11000000.0
2008-10-27 23:33:00,1.11098,1.111,1.11036,1.111,19000000.0
2008-10-27 23:34:00,1.11081,1.11094,1.11017,1.11049,17800000.0
2008-10-27 23:35:00,1.10976,1.11029,1.1097,1.11025,14600000.0
2008-10-27 23:36:00,1.11039,1.11068,1.11009,1.11009,9800000.0
2008-10-27 23:37:00,1.11024,1.11057,1.11,1.11048,22800000.0
2008-10-27 23:38:00,1.11025,1.11054,1.11003,1.11054,4800000.0
2008-10-27 23:39:00,1.11019,1.11079,1.11009,1.11039,19600000.0
2008-10-27 23:40:00,1.10987,1.10987,1.10893,1.10893,15000000.0
2008-10-27 23:41:00,1.10903,1.10907,1.10867,1.10867,9800000.0
2008-10-27 23:42:00,1.10958,1.11043,1.10958,1.11043,7600000.0
2008-10-27 23:43:00,1.111,1.112,1.111,1.1112,3200000.0
2008-10-27 23:44:00,1.11037,1.11037,1.11,1.11,3200000.0
2008-10-27 23:45:00,1.10962,1.10965,1.10911,1.10911,59800000.0
2008-10-27 23:46:00,1.1091,1.10955,1.10903,1.10919,37400000.0
2008-10-27 23:47:00,1.10919,1.10926,1.10909,1.10909,20800000.0
2008-10-27 23:48:00,1.10912,1.10945,1.10897,1.10898,115800000.0
2008-10-27 23:49:00,1.10982,1.11017,1.1096,1.11017,7200000.0
2008-10-27 23:50:00,1.1111,1.1115,1.1111,1.1115,55600000.0
2008-10-27 23:51:00,1.11008,1.11024,1.10984,1.10987,55600000.0
2008-10-27 23:52:00,1.10991,1.11008,1.10956,1.10998,65600000.0
2008-10-27 23:53:00,1.11011,1.1102,1.10969,1.1102,74200000.0
2008-10-27 23:54:00,1.1118,1.1121,1.1113,1.1118,55000000.0
2008-10-27 23:55:00,1.1117,1.1134,1.1116,1.1129,55000000.0
2008-10-27 23:56:00,1.11009,1.11009,1.1094,1.1094,55000000.0
2008-10-27 23:57:00,1.1091,1.10927,1.10895,1.10895,31200000.0
2008-10-27 23:58:00,1.1088,1.10896,1.1085,1.10896,22200000.0
2008-10-27 23:59:00,1.10884,1.10922,1.10884,1.10909,23800000.0
2008-10-28 00:00:00,1.1122,1.1123,1.1116,1.1119,22200000.0
2008-10-28 00:01:00,1.10899,1.11018,1.1089,1.11018,22200000.0
2008-10-28 00:02:00,1.1092,1.1092,1.10902,1.1092,24400000.0
2008-10-28 00:03:00,1.10925,1.10958,1.10925,1.10943,21600000.0
2008-10-28 00:04:00,1.11003,1.11044,1.11003,1.11012,14400000.0
2008-10-28 00:05:00,1.11045,1.11081,1.10989,1.11042,9800000.0
2008-10-28 00:06:00,1.11039,1.11062,1.11027,1.11027,5600000.0
2008-10-28 00:07:00,1.11013,1.11029,1.10996,1.10996,10000000.0
2008-10-28 00:08:00,1.10972,1.11018,1.10972,1.10995,24000000.0
2008-10-28 00:09:00,1.10953,1.10977,1.10948,1.10948,26800000.0
2008-10-28 00:10:00,1.11016,1.11043,1.10997,1.11002,16800000.0
2008-10-28 00:11:00,1.10932,1.10942,1.10894,1.10923,17400000.0
2008-10-28 00:12:00,1.10922,1.10939,1.10922,1.10923,10400000.0
2008-10-28 00:13:00,1.10931,1.10949,1.10931,1.10946,11000000.0
2008-10-28 00:14:00,1.11005,1.11064,1.11005,1.11064,7200000.0
2008-10-28 00:15:00,1.1097,1.10986,1.10956,1.10981,18600000.0
2008-10-28 00:16:00,1.1082,1.1085,1.108,1.1082,18800000.0
2008-10-28 00:17:00,1.10912,1.10913,1.10897,1.10897,18800000.0
2008-10-28 00:18:00,1.1082,1.1082,1.1082,1.1082,43600000.0
2008-10-28 00:19:00,1.1081,1.1082,1.1076,1.108,43600000.0
2008-10-28 00:20:00,1.10906,1.10906,1.10888,1.10888,43600000.0
2008-10-28 00:21:00,1.10877,1.10878,1.10839,1.10839,32600000.0
2008-10-28 00:22:00,1.10887,1.10888,1.10849,1.10866,17000000.0
2008-10-28 00:23:00,1.10855,1.10889,1.10835,1.10835,10800000.0
2008-10-28 00:24:00,1.10865,1.10917,1.10841,1.10902,15400000.0
2008-10-28 00:25:00,1.1073,1.1082,1.1072,1.1081,30600000.0
2008-10-28 00:26:00,1.10885,1.10885,1.10865,1.10871,30600000.0
2008-10-28 00:27:00,1.10871,1.10914,1.10861,1.10861,14600000.0
2008-10-28 00:28:00,1.10903,1.10938,1.10903,1.10914,21000000.0
2008-10-28 00:29:00,1.1092,1.10937,1.10911,1.10933,13400000.0
2008-10-28 00:30:00,1.10951,1.10951,1.10905,1.10917,27200000.0
2008-10-28 00:31:00,1.10923,1.10937,1.10923,1.10934,13400000.0
2008-10-28 00:32:00,1.10938,1.10973,1.1093,1.10958,8200000.0
2008-10-28 00:33:00,1.1062,1.1072,1.1058,1.1068,10200000.0
2008-10-28 00:34:00,1.10902,1.10913,1.10855,1.10868,10200000.0
2008-10-28 00:35:00,1.10873,1.10909,1.10866,1.10902,14400000.0
2008-10-28 00:36:00,1.10865,1.10901,1.10788,1.10794,25600000.0
2008-10-28 00:37:00,1.10813,1.10813,1.10765,1.10798,9000000.0
2008-10-28 00:38:00,1.10871,1.10878,1.10841,1.10863,10800000.0
2008-10-28 00:39:00,1.10882,1.10907,1.10875,1.10907,11600000.0
2008-10-28 00:40:00,1.10909,1.1092,1.1089,1.1092,38300000.0
2008-10-28 00:41:00,1.10939,1.10956,1.10921,1.10938,15400000.0
2008-10-28 00:42:00,1.1046,1.105,1.1043,1.1045,14200000.0
2008-10-28 00:43:00,1.10982,1.11044,1.10982,1.11026,14200000.0
2008-10-28 00:44:00,1.11027,1.11061,1.11009,1.11059,14000000.0
2008-10-28 00:45:00,1.11045,1.11047,1.10996,1.10996,20200000.0
2008-10-28 00:46:00,1.11068,1.11128,1.11052,1.11118,30400000.0
2008-10-28 00:47:00,1.11053,1.11084,1.11053,1.11082,20200000.0
2008-10-28 00:48:00,1.11072,1.11072,1.11043,1.11043,29200000.0
2008-10-28 00:49:00,1.1044,1.1046,1.1042,1.1046,9200000.0
2008-10-28 00:50:00,1.11053,1.1106,1.11048,1.1106,9200000.0
2008-10-28 00:51:00,1.11127,1.11127,1.11011,1.11061,8800000.0
2008-10-28 00:52:00,1.11052,1.11079,1.11032,1.11079,9400000.0
2008-10-28 00:53:00,1.11146,1.11187,1.11139,1.11187,11600000.0
2008-10-28 00:54:00,1.11089,1.11121,1.11073,1.11073,19200000.0
2008-10-28 00:55:00,1.11107,1.11159,1.11103,1.11103,33200000.0
2008-10-28 00:56:00,1.11178,1.11245,1.11178,1.11245,20200000.0
2008-10-28 00:57:00,1.11171,1.11218,1.11171,1.11183,74200000.0
2008-10-28 00:58:00,1.11225,1.11225,1.11123,1.11153,14800000.0
2008-10-28 00:59:00,1.11103,1.11147,1.11098,1.11123,57600000.0
2008-10-28 01:00:00,1.11166,1.11166,1.11062,1.11089,32600000.0
2008-10-28 01:01:00,1.11107,1.1113,1.11105,1.11113,29200000.0
2008-10-28 01:02:00,1.11115,1.11148,1.11112,1.11123,47000000.0
2008-10-28 01:03:00,1.11114,1.11146,1.11094,1.11146,14800000.0
2008-10-28 01:04:00,1.11064,1.11064,1.10926,1.10926,6200000.0
2008-10-28 01:05:00,1.10861,1.10861,1.10795,1.10852,50400000.0
2008-10-28 01:06:00,1.10857,1.10857,1.10748,1.10748,11400000.0
2008-10-28 01:07:00,1.10764,1.10796,1.10763,1.10763,24800000.0
2008-10-28 01:08:00,1.10726,1.10776,1.10688,1.10776,8800000.0
2008-10-28 01:09:00,1.10795,1.10814,1.10789,1.10796,18400000.0
2008-10-28 01:10:00,1.10774,1.10774,1.10687,1.10707,12600000.0
2008-10-28 01:11:00,1.10754,1.10773,1.1074,1.1074,11400000.0
2008-10-28 01:12:00,1.10775,1.10775,1.10711,1.1076,84000000.0
2008-10-28 01:13:00,1.10772,1.1079,1.1074,1.1074,11600000.0
2008-10-28 01:14:00,1.10781,1.10788,1.10697,1.10698,97400000.0
2008-10-28 01:15:00,1.1097,1.11,1.1085,1.1092,29800000.0
2008-10-28 01:16:00,1.10751,1.10751,1.10736,1.10736,29800000.0
2008-10-28 01:17:00,1.10731,1.10795,1.10691,1.10698,101600000.0
2008-10-28 01:18:00,1.1075,1.1076,1.1054,1.1054,18000000.0
2008-10-28 01:19:00,1.10765,1.10765,1.10698,1.10746,18000000.0
2008-10-28 01:20:00,1.10722,1.10726,1.10671,1.10677,19800000.0
2008-10-28 01:21:00,1.10599,1.1063,1.10599,1.1062,21600000.0
2008-10-28 01:22:00,1.10637,1.10645,1.10606,1.10606,31600000.0
2008-10-28 01:23:00,1.10683,1.107,1.10669,1.10682,12000000.0
2008-10-28 01:24:00,1.1069,1.10703,1.10656,1.10664,20200000.0
2008-10-28 01:25:00,1.10717,1.10746,1.10667,1.10721,15400000.0
2008-10-28 01:26:00,1.10636,1.10685,1.10623,1.10652,52000000.0
2008-10-28 01:27:00,1.107,1.107,1.10609,1.10661,97000000.0
2008-10-28 01:28:00,1.10607,1.10607,1.10541,1.10554,29200000.0
2008-10-28 01:29:00,1.10558,1.10598,1.10549,1.10591,22000000.0
2008-10-28 01:30:00,1.10572,1.10575,1.10516,1.10555,18200000.0
2008-10-28 01:31:00,1.10525,1.10626,1.10525,1.10626,21400000.0
2008-10-28 01:32:00,1.10607,1.10668,1.10543,1.10543,79400000.0
2008-10-28 01:33:00,1.10584,1.10639,1.10576,1.10591,36000000.0
2008-10-28 01:34:00,1.1047,1.1068,1.1047,1.1065,37800000.0
2008-10-28 01:35:00,1.10617,1.10617,1.10584,1.10595,37800000.0
2008-10-28 01:36:00,1.10542,1.10542,1.10427,1.10459,11800000.0
2008-10-28 01:37:00,1.10392,1.10456,1.10384,1.10441,37200000.0
2008-10-28 01:38:00,1.10462,1.10488,1.10427,1.10467,12800000.0
2008-10-28 01:39:00,1.10458,1.10495,1.10435,1.10495,16600000.0
2008-10-28 01:40:00,1.10435,1.10435,1.10335,1.10377,9400000.0
2008-10-28 01:41:00,1.10341,1.10392,1.10341,1.10365,40800000.0
2008-10-28 01:42:00,1.10342,1.10382,1.10324,1.10339,78400000.0
2008-10-28 01:43:00,1.10386,1.10389,1.10341,1.1037,40000000.0
2008-10-28 01:44:00,1.1043,1.10483,1.10421,1.10421,8200000.0
2008-10-28 01:45:00,1.10446,1.10446,1.10363,1.10363,10200000.0
2008-10-28 01:46:00,1.10363,1.10442,1.1035,1.10429,54600000.0
2008-10-28 01:47:00,1.10453,1.10453,1.1042,1.1042,57800000.0
2008-10-28 01:48:00,1.10391,1.10402,1.1035,1.1038,33600000.0
2008-10-28 01:49:00,1.10341,1.10363,1.10332,1.10363,8800000.0
2008-10-28 01:50:00,1.10359,1.10417,1.10359,1.10417,11600000.0
2008-10-28 01:51:00,1.10438,1.10438,1.10336,1.10375,14600000.0
2008-10-28 01:52:00,1.10376,1.10409,1.10368,1.10399,15200000.0
2008-10-28 01:53:00,1.10388,1.10414,1.10373,1.10373,33800000.0
2008-10-28 01:54:00,1.1044,1.10456,1.10406,1.10406,21600000.0
2008-10-28 01:55:00,1.1041,1.10417,1.10388,1.10415,16600000.0
2008-10-28 01:56:00,1.1043,1.10452,1.10368,1.10368,38800000.0
2008-10-28 01:57:00,1.1036,1.10404,1.10355,1.10355,18600000.0
2008-10-28 01:58:00,1.10372,1.10414,1.10367,1.10371,50400000.0
2008-10-28 01:59:00,1.10382,1.10419,1.10362,1.10419,16400000.0
2008-10-28 02:00:00,1.10456,1.10501,1.10433,1.10498,18600000.0
2008-10-28 02:01:00,1.10526,1.10604,1.10526,1.10589,27400000.0
2008-10-28 02:02:00,1.10617,1.10672,1.10611,1.10625,18200000.0
2008-10-28 02:03:00,1.10598,1.10627,1.10593,1.10627,26800000.0
2008-10-28 02:04:00,1.10705,1.1076,1.10705,1.10759,9200000.0
2008-10-28 02:05:00,1.10783,1.10783,1.10715,1.10745,21400000.0
2008-10-28 02:06:00,1.10743,1.10752,1.10686,1.10752,23600000.0
2008-10-28 02:07:00,1.10754,1.10777,1.10714,1.1076,16000000.0
2008-10-28 02:08:00,1.10812,1.10839,1.10796,1.10812,9400000.0
2008-10-28 02:09:00,1.10815,1.10848,1.10815,1.10817,20400000.0
2008-10-28 02:10:00,1.1082,1.1088,1.10818,1.1088,20000000.0
2008-10-28 02:11:00,1.10866,1.10923,1.10866,1.10907,24800000.0
2008-10-28 02:12:00,1.10902,1.10969,1.10902,1.1096,17600000.0
2008-10-28 02:13:00,1.10881,1.10942,1.10841,1.10841,14000000.0
2008-10-28 02:14:00,1.10799,1.10869,1.10773,1.10804,25000000.0
2008-10-28 02:15:00,1.10702,1.1086,1.10702,1.1086,23000000.0
2008-10-28 02:16:00,1.10845,1.10858,1.10705,1.10705,11400000.0
2008-10-28 02:17:00,1.10769,1.10789,1.10716,1.10716,26600000.0
2008-10-28 02:18:00,1.10594,1.10683,1.10537,1.10537,16800000.0
2008-10-28 02:19:00,1.10504,1.10506,1.10479,1.10479,15800000.0
2008-10-28 02:20:00,1.10457,1.10521,1.10434,1.1047,8400000.0
2008-10-28 02:21:00,1.10469,1.10504,1.10469,1.1047,11200000.0
2008-10-28 02:22:00,1.10453,1.10495,1.10448,1.10451,16200000.0
2008-10-28 02:23:00,1.1051,1.10531,1.10508,1.10508,15200000.0
2008-10-28 02:24:00,1.10524,1.10524,1.10452,1.10463,18200000.0
2008-10-28 02:25:00,1.10434,1.10438,1.10389,1.10432,18000000.0
2008-10-28 02:26:00,1.10429,1.10511,1.10429,1.10485,18400000.0
2008-10-28 02:27:00,1.10395,1.10425,1.10379,1.10403,14200000.0
2008-10-28 02:28:00,1.10447,1.10477,1.10395,1.10403,23800000.0
2008-10-28 02:29:00,1.10366,1.10464,1.10366,1.10464,13400000.0
2008-10-28 02:30:00,1.10517,1.10587,1.10503,1.10573,15200000.0
2008-10-28 02:31:00,1.10583,1.10583,1.10525,1.1054,17800000.0
2008-10-28 02:32:00,1.10533,1.10533,1.10488,1.10515,27200000.0
2008-10-28 02:33:00,1.10463,1.10475,1.1042,1.1042,17200000.0
2008-10-28 02:34:00,1.10479,1.10496,1.10434,1.10434,11400000.0
2008-10-28 02:35:00,1.10544,1.10671,1.10544,1.10597,24400000.0
2008-10-28 02:36:00,1.10563,1.10606,1.10534,1.10534,38600000.0
2008-10-28 02:37:00,1.10549,1.10586,1.10522,1.10567,12000000.0
2008-10-28 02:38:00,1.10537,1.10554,1.10519,1.10527,9000000.0
2008-10-28 02:39:00,1.1108,1.1111,1.1099,1.1103,15200000.0
2008-10-28 02:40:00,1.10537,1.1059,1.10537,1.10557,15200000.0
2008-10-28 02:41:00,1.10556,1.10556,1.10495,1.10515,24400000.0
2008-10-28 02:42:00,1.10511,1.10511,1.10438,1.10472,8000000.0
2008-10-28 02:43:00,1.10501,1.10539,1.10501,1.10535,12600000.0
2008-10-28 02:44:00,1.10588,1.10604,1.1053,1.1058,25600000.0
2008-10-28 02:45:00,1.1058,1.1059,1.10551,1.10551,18800000.0
2008-10-28 02:46:00,1.10525,1.1058,1.1051,1.1058,20600000.0
2008-10-28 02:47:00,1.1057,1.10584,1.10568,1.10568,6800000.0
2008-10-28 02:48:00,1.1059,1.10604,1.10547,1.10558,15000000.0
2008-10-28 02:49:00,1.10535,1.10582,1.10494,1.10512,11800000.0
2008-10-28 02:50:00,1.10515,1.10522,1.10446,1.10522,10200000.0
2008-10-28 02:51:00,1.10554,1.10568,1.10548,1.10548,14000000.0
2008-10-28 02:52:00,1.1059,1.10701,1.1059,1.10659,12200000.0
2008-10-28 02:53:00,1.10621,1.10632,1.10502,1.10518,9200000.0
2008-10-28 02:54:00,1.10477,1.10522,1.10449,1.1047,20400000.0
2008-10-28 02:55:00,1.10475,1.10498,1.10455,1.1047,12600000.0
2008-10-28 02:56:00,1.10489,1.1051,1.10477,1.10486,11600000.0
2008-10-28 02:57:00,1.10421,1.10421,1.10344,1.10352,17000000.0
2008-10-28 02:58:00,1.10335,1.10379,1.10311,1.10379,18000000.0
2008-10-28 02:59:00,1.10406,1.10406,1.1036,1.1036,11400000.0
2008-10-28 03:00:00,1.10342,1.10389,1.10341,1.10341,10000000.0
2008-10-28 03:01:00,1.10361,1.10407,1.10333,1.10333,16600000.0
2008-10-28 03:02:00,1.10367,1.1044,1.10348,1.10417,16800000.0
2008-10-28 03:03:00,1.10399,1.10428,1.10354,1.10371,25400000.0
2008-10-28 03:04:00,1.10328,1.10339,1.10305,1.1032,23000000.0
2008-10-28 03:05:00,1.10327,1.10362,1.10305,1.10338,20600000.0
2008-10-28 03:06:00,1.1039,1.10415,1.10383,1.10394,17200000.0
2008-10-28 03:07:00,1.1041,1.10574,1.10393,1.10574,11600000.0
2008-10-28 03:08:00,1.10525,1.10525,1.10378,1.10378,8200000.0
2008-10-28 03:09:00,1.10355,1.1042,1.10355,1.1042,5200000.0
2008-10-28 03:10:00,1.10411,1.10475,1.10411,1.10475,13800000.0
2008-10-28 03:11:00,1.10408,1.10451,1.10356,1.10356,15000000.0
2008-10-28 03:12:00,1.104,1.10501,1.104,1.10501,23000000.0
2008-10-28 03:13:00,1.1042,1.1045,1.10381,1.1045,22000000.0
2008-10-28 03:14:00,1.10403,1.10421,1.10313,1.10313,16400000.0
2008-10-28 03:15:00,1.10351,1.10369,1.10318,1.10369,12200000.0
2008-10-28 03:16:00,1.10335,1.10346,1.10299,1.10346,7400000.0
2008-10-28 03:17:00,1.104,1.10422,1.1037,1.10376,18400000.0
2008-10-28 03:18:00,1.10417,1.10464,1.10373,1.10464,15200000.0
2008-10-28 03:19:00,1.10458,1.10478,1.10408,1.10408,15200000.0
2008-10-28 03:20:00,1.10349,1.1038,1.10321,1.10321,20600000.0
2008-10-28 03:21:00,1.10346,1.10346,1.10271,1.10289,24200000.0
2008-10-28 03:22:00,1.10282,1.10333,1.10282,1.10317,12800000.0
2008-10-28 03:23:00,1.10271,1.10383,1.10271,1.10335,17400000.0
2008-10-28 03:24:00,1.10352,1.10386,1.10343,1.10352,14000000.0
2008-10-28 03:25:00,1.10334,1.10371,1.10321,1.10321,9800000.0
2008-10-28 03:26:00,1.10369,1.10369,1.10366,1.10366,3200000.0
2008-10-28 03:27:00,1.10417,1.10438,1.10404,1.10438,9800000.0
2008-10-28 03:28:00,1.10433,1.10481,1.10422,1.10431,33400000.0
2008-10-28 03:29:00,1.10453,1.10516,1.10453,1.10514,14800000.0
2008-10-28 03:30:00,1.10558,1.10591,1.10521,1.10547,18000000.0
2008-10-28 03:31:00,1.10584,1.10633,1.10584,1.10626,5800000.0
2008-10-28 03:32:00,1.10656,1.1069,1.10643,1.10663,13600000.0
2008-10-28 03:33:00,1.10704,1.10808,1.10704,1.10805,14000000.0
2008-10-28 03:34:00,1.10844,1.11022,1.10844,1.11022,21800000.0
2008-10-28 03:35:00,1.10951,1.10951,1.1087,1.10917,11000000.0
2008-10-28 03:36:00,1.10969,1.11014,1.10965,1.1098,14200000.0
2008-10-28 03:37:00,1.10951,1.10951,1.10871,1.10871,22400000.0
2008-10-28 03:38:00,1.10856,1.10967,1.10856,1.10967,14400000.0
2008-10-28 03:39:00,1.10966,1.11002,1.10966,1.11002,12600000.0
2008-10-28 03:40:00,1.1098,1.11002,1.10934,1.10948,29000000.0
2008-10-28 03:41:00,1.10938,1.10966,1.10938,1.10966,7400000.0
2008-10-28 03:42:00,1.10988,1.11001,1.1094,1.1097,32600000.0
2008-10-28 03:43:00,1.10979,1.11011,1.10944,1.11011,14800000.0
2008-10-28 03:44:00,1.11014,1.11014,1.10921,1.10953,13800000.0
2008-10-28 03:45:00,1.10948,1.10985,1.10948,1.10964,11400000.0
2008-10-28 03:46:00,1.11006,1.11006,1.10921,1.10959,11200000.0
2008-10-28 03:47:00,1.10952,1.11071,1.10907,1.11071,15200000.0
2008-10-28 03:48:00,1.11048,1.11077,1.11011,1.11077,12400000.0
2008-10-28 03:49:00,1.11026,1.11073,1.11014,1.11073,15800000.0
2008-10-28 03:50:00,1.11066,1.11097,1.11035,1.11078,23200000.0
2008-10-28 03:51:00,1.11099,1.11165,1.11099,1.11149,8200000.0
2008-10-28 03:52:00,1.11133,1.11133,1.11058,1.11079,11600000.0
2008-10-28 03:53:00,1.11075,1.11085,1.11067,1.11074,10000000.0
2008-10-28 03:54:00,1.11102,1.11154,1.11084,1.1112,11600000.0
2008-10-28 03:55:00,1.11127,1.1115,1.11098,1.11098,7800000.0
2008-10-28 03:56:00,1.11083,1.11122,1.11083,1.11106,13400000.0
2008-10-28 03:57:00,1.1113,1.1113,1.10987,1.10987,29400000.0
2008-10-28 03:58:00,1.11024,1.11024,1.10956,1.11006,15400000.0
2008-10-28 03:59:00,1.10995,1.11058,1.10992,1.11049,12000000.0
2008-10-28 04:00:00,1.1107,1.11122,1.1107,1.11098,22600000.0
2008-10-28 04:01:00,1.11086,1.11094,1.11023,1.1103,22600000.0
2008-10-28 04:02:00,1.11028,1.11071,1.11004,1.11042,8000000.0
2008-10-28 04:03:00,1.11024,1.11056,1.11016,1.11031,18800000.0
2008-10-28 04:04:00,1.10946,1.10961,1.10875,1.1088,15400000.0
2008-10-28 04:05:00,1.10888,1.10913,1.10832,1.10861,13600000.0
2008-10-28 04:06:00,1.1093,1.10958,1.10889,1.10917,27800000.0
2008-10-28 04:07:00,1.10961,1.10967,1.10914,1.10951,20800000.0
2008-10-28 04:08:00,1.10918,1.10918,1.10839,1.10914,11800000.0
2008-10-28 04:09:00,1.10908,1.10925,1.10879,1.10915,13800000.0
2008-10-28 04:10:00,1.1087,1.10977,1.1087,1.1097,21200000.0
2008-10-28 04:11:00,1.10933,1.10963,1.10921,1.10963,27600000.0
2008-10-28 04:12:00,1.10939,1.10978,1.10931,1.10952,18000000.0
2008-10-28 04:13:00,1.10942,1.10967,1.1091,1.10921,13200000.0
2008-10-28 04:14:00,1.10913,1.10994,1.10913,1.10949,21400000.0
2008-10-28 04:15:00,1.10941,1.11006,1.10941,1.10967,15800000.0
2008-10-28 04:16:00,1.10959,1.10999,1.10959,1.10999,8000000.0
2008-10-28 04:17:00,1.11034,1.1109,1.11034,1.1109,19600000.0
2008-10-28 04:18:00,1.11072,1.11081,1.11024,1.11042,29000000.0
2008-10-28 04:19:00,1.11027,1.11061,1.11003,1.11058,20800000.0
2008-10-28 04:20:00,1.11044,1.11081,1.11044,1.11058,33600000.0
2008-10-28 04:21:00,1.11082,1.11133,1.11082,1.11133,9200000.0
2008-10-28 04:22:00,1.11137,1.11185,1.11126,1.11185,26200000.0
2008-10-28 04:23:00,1.11195,1.11277,1.11195,1.11236,20400000.0
2008-10-28 04:24:00,1.11271,1.11293,1.11239,1.11254,6200000.0
2008-10-28 04:25:00,1.11299,1.11321,1.11253,1.11297,19400000.0
2008-10-28 04:26:00,1.11311,1.11358,1.11274,1.11274,14400000.0
2008-10-28 04:27:00,1.11267,1.11281,1.11239,1.11239,21800000.0
2008-10-28 04:28:00,1.11285,1.11285,1.11227,1.11231,18800000.0
2008-10-28 04:29:00,1.11241,1.1127,1.11211,1.11221,22000000.0
2008-10-28 04:30:00,1.11204,1.11241,1.11204,1.11208,8200000.0
2008-10-28 04:31:00,1.11186,1.11238,1.11186,1.11186,16000000.0
2008-10-28 04:32:00,1.11236,1.11236,1.11207,1.11215,9400000.0
2008-10-28 04:33:00,1.11232,1.11276,1.11232,1.11253,14800000.0
2008-10-28 04:34:00,1.1091,1.1097,1.1091,1.1095,17800000.0
2008-10-28 04:35:00,1.11241,1.11315,1.1122,1.11268,17800000.0
2008-10-28 04:36:00,1.11202,1.11202,1.1111,1.11124,8000000.0
2008-10-28 04:37:00,1.1109,1.11123,1.11068,1.1109,16600000.0
2008-10-28 04:38:00,1.10977,1.1106,1.10925,1.11043,10400000.0
2008-10-28 04:39:00,1.11007,1.11011,1.10929,1.10929,10400000.0
2008-10-28 04:40:00,1.10881,1.1096,1.10881,1.1096,28400000.0
2008-10-28 04:41:00,1.1091,1.10993,1.10897,1.10993,10000000.0
2008-10-28 04:42:00,1.11007,1.1104,1.10978,1.11011,24800000.0
2008-10-28 04:43:00,1.1101,1.11017,1.10903,1.10903,13800000.0
2008-10-28 04:44:00,1.10923,1.10964,1.10899,1.10915,13200000.0
2008-10-28 04:45:00,1.10929,1.10956,1.10929,1.10953,23000000.0
2008-10-28 04:46:00,1.10977,1.11035,1.10977,1.11014,17400000.0
2008-10-28 04:47:00,1.11029,1.11029,1.10978,1.10978,18600000.0
2008-10-28 04:48:00,1.11012,1.11085,1.11012,1.11077,7400000.0
2008-10-28 04:49:00,1.11009,1.1102,1.10915,1.10915,18000000.0
2008-10-28 04:50:00,1.10886,1.10934,1.10861,1.10861,26600000.0
2008-10-28 04:51:00,1.1095,1.11032,1.10947,1.11028,14000000.0
2008-10-28 04:52:00,1.10962,1.1099,1.10955,1.10988,6800000.0
2008-10-28 04:53:00,1.10997,1.11106,1.10997,1.11105,14000000.0
2008-10-28 04:54:00,1.11124,1.11124,1.11083,1.11102,11200000.0
2008-10-28 04:55:00,1.11057,1.11082,1.11017,1.11033,16400000.0
2008-10-28 04:56:00,1.11067,1.11106,1.11038,1.11038,17000000.0
2008-10-28 04:57:00,1.1103,1.11063,1.11021,1.11042,19600000.0
2008-10-28 04:58:00,1.11128,1.11128,1.11077,1.11115,24200000.0
2008-10-28 04:59:00,1.11065,1.11112,1.11063,1.11097,20800000.0
2008-10-28 05:00:00,1.1112,1.1112,1.11068,1.11068,13000000.0
2008-10-28 05:01:00,1.11049,1.11106,1.11044,1.11106,13400000.0
2008-10-28 05:02:00,1.11069,1.11103,1.1105,1.11103,8200000.0
2008-10-28 05:03:00,1.11126,1.11126,1.11066,1.11095,26200000.0
2008-10-28 05:04:00,1.11106,1.11106,1.11047,1.11099,14000000.0
2008-10-28 05:05:00,1.11081,1.11114,1.11049,1.11075,25200000.0
2008-10-28 05:06:00,1.11011,1.11047,1.10995,1.11029,20200000.0
2008-10-28 05:07:00,1.1122,1.1122,1.1116,1.1117,25200000.0
2008-10-28 05:08:00,1.11021,1.1106,1.10999,1.1106,25200000.0
2008-10-28 05:09:00,1.11065,1.11065,1.11034,1.11053,18200000.0
2008-10-28 05:10:00,1.11083,1.11083,1.11019,1.1106,12200000.0
2008-10-28 05:11:00,1.11035,1.11067,1.11018,1.11018,27200000.0
2008-10-28 05:12:00,1.11016,1.11082,1.11016,1.11082,18200000.0
2008-10-28 05:13:00,1.11077,1.11081,1.11077,1.11079,5000000.0
2008-10-28 05:14:00,1.11061,1.11075,1.11061,1.11075,4000000.0
2008-10-28 05:15:00,1.1133,1.1134,1.1126,1.1126,3600000.0
2008-10-28 05:16:00,1.11086,1.11124,1.11063,1.11124,3600000.0
2008-10-28 05:17:00,1.11118,1.11118,1.11095,1.11095,3400000.0
2008-10-28 05:18:00,1.11129,1.11168,1.11121,1.11132,19200000.0
2008-10-28 05:19:00,1.11102,1.11132,1.11083,1.11115,19000000.0
2008-10-28 05:20:00,1.11146,1.11146,1.11026,1.11027,12000000.0
2008-10-28 05:21:00,1.1101,1.11047,1.10966,1.10973,18200000.0
2008-10-28 05:22:00,1.10951,1.11002,1.10951,1.10984,17000000.0
2008-10-28 05:23:00,1.10958,1.11017,1.10958,1.10991,11400000.0
2008-10-28 05:24:00,1.10986,1.10986,1.10855,1.10855,20200000.0
2008-10-28 05:25:00,1.10854,1.10867,1.10829,1.10838,33000000.0
2008-10-28 05:26:00,1.10875,1.10945,1.10875,1.10929,23600000.0
2008-10-28 05:27:00,1.10917,1.10998,1.10917,1.10969,22000000.0
2008-10-28 05:28:00,1.10961,1.10999,1.10942,1.1095,17400000.0
2008-10-28 05:29:00,1.1096,1.10974,1.10916,1.10949,19600000.0
2008-10-28 05:30:00,1.10933,1.10934,1.10883,1.10883,11400000.0
2008-10-28 05:31:00,1.10849,1.10905,1.10821,1.10821,11600000.0
2008-10-28 05:32:00,1.10808,1.10836,1.1078,1.10795,17600000.0
2008-10-28 05:33:00,1.10831,1.10846,1.1081,1.1081,7000000.0
2008-10-28 05:34:00,1.10871,1.10882,1.10861,1.10867,9400000.0
2008-10-28 05:35:00,1.10884,1.10905,1.1087,1.1087,8800000.0
2008-10-28 05:36:00,1.10814,1.10848,1.10793,1.10806,9400000.0
2008-10-28 05:37:00,1.10837,1.10861,1.10813,1.10846,9800000.0
2008-10-28 05:38:00,1.1091,1.10968,1.10903,1.10932,13800000.0
2008-10-28 05:39:00,1.10908,1.10942,1.10908,1.10929,18000000.0
2008-10-28 05:40:00,1.10926,1.10938,1.10926,1.10933,14600000.0
2008-10-28 05:41:00,1.1095,1.11043,1.1095,1.11043,15000000.0
2008-10-28 05:42:00,1.11029,1.11073,1.11006,1.11007,5600000.0
2008-10-28 05:43:00,1.11068,1.11068,1.10997,1.11047,14400000.0
2008-10-28 05:44:00,1.11017,1.11073,1.11016,1.11073,8800000.0
2008-10-28 05:45:00,1.11025,1.11089,1.11025,1.11071,31400000.0
2008-10-28 05:46:00,1.11053,1.11066,1.10988,1.11007,11600000.0
2008-10-28 05:47:00,1.10977,1.11016,1.10944,1.10963,19800000.0
2008-10-28 05:48:00,1.10982,1.10982,1.10898,1.10898,13800000.0
2008-10-28 05:49:00,1.11089,1.11108,1.1107,1.11084,20200000.0
2008-10-28 05:50:00,1.11096,1.11096,1.11095,1.11095,8400000.0
2008-10-28 05:51:00,1.11168,1.11168,1.11098,1.11164,12000000.0
2008-10-28 05:52:00,1.1115,1.11182,1.11126,1.11182,18400000.0
2008-10-28 05:53:00,1.11177,1.11177,1.11106,1.11109,11000000.0
2008-10-28 05:54:00,1.11071,1.11116,1.11045,1.11081,25400000.0
2008-10-28 05:55:00,1.11195,1.11195,1.11083,1.11083,22400000.0
2008-10-28 05:56:00,1.11088,1.11135,1.11079,1.11131,22400000.0
2008-10-28 05:57:00,1.11154,1.11233,1.11154,1.11233,21000000.0
2008-10-28 05:58:00,1.11286,1.1129,1.11259,1.11259,16600000.0
2008-10-28 05:59:00,1.11249,1.11269,1.11104,1.11104,21200000.0
2008-10-28 06:00:00,1.11102,1.11195,1.11064,1.11195,29800000.0
2008-10-28 06:01:00,1.11218,1.11218,1.11196,1.11196,2600000.0
2008-10-28 06:02:00,1.11197,1.11218,1.11161,1.11193,9400000.0
2008-10-28 06:03:00,1.11233,1.11252,1.11208,1.11216,13800000.0
2008-10-28 06:04:00,1.11071,1.11071,1.11031,1.11068,13600000.0
2008-10-28 06:05:00,1.11041,1.11067,1.10974,1.11019,15800000.0
2008-10-28 06:06:00,1.11095,1.11143,1.11089,1.11132,12600000.0
2008-10-28 06:07:00,1.11121,1.11166,1.11121,1.11126,8200000.0
2008-10-28 06:08:00,1.11145,1.11145,1.11118,1.11145,14800000.0
2008-10-28 06:09:00,1.11171,1.11245,1.11157,1.11205,12000000.0
2008-10-28 06:10:00,1.11146,1.11197,1.11146,1.11185,9000000.0
2008-10-28 06:11:00,1.11238,1.11315,1.1123,1.11315,14800000.0
2008-10-28 06:12:00,1.11256,1.1134,1.11256,1.1134,21400000.0
2008-10-28 06:13:00,1.11323,1.11347,1.1125,1.1125,16200000.0
2008-10-28 06:14:00,1.11291,1.11293,1.11248,1.11278,12800000.0
2008-10-28 06:15:00,1.1127,1.1127,1.11221,1.11244,7400000.0
2008-10-28 06:16:00,1.11228,1.11274,1.11226,1.11242,19800000.0
2008-10-28 06:17:00,1.11229,1.1126,1.11185,1.1126,21200000.0
2008-10-28 06:18:00,1.11127,1.11159,1.11085,1.11133,15200000.0
2008-10-28 06:19:00,1.11064,1.11173,1.11052,1.11173,14800000.0
2008-10-28 06:20:00,1.1124,1.11259,1.11199,1.11199,4200000.0
2008-10-28 06:21:00,1.11241,1.11293,1.11211,1.11249,19600000.0
2008-10-28 06:22:00,1.11278,1.11306,1.11252,1.11297,23200000.0
2008-10-28 06:23:00,1.11292,1.11354,1.11277,1.11298,14800000.0
2008-10-28 06:24:00,1.11264,1.1133,1.1125,1.1133,8200000.0
2008-10-28 06:25:00,1.11418,1.11452,1.11397,1.11452,10000000.0
2008-10-28 06:26:00,1.11402,1.11428,1.11357,1.11357,17400000.0
2008-10-28 06:27:00,1.11285,1.11351,1.11285,1.11334,15600000.0
2008-10-28 06:28:00,1.11383,1.11466,1.11378,1.11457,14600000.0
2008-10-28 06:29:00,1.11433,1.11442,1.11418,1.11418,24600000.0
2008-10-28 06:30:00,1.11412,1.11412,1.11337,1.11395,17200000.0
2008-10-28 06:31:00,1.11395,1.11442,1.11366,1.11394,20600000.0
2008-10-28 06:32:00,1.11393,1.11441,1.11323,1.11323,20400000.0
2008-10-28 06:33:00,1.11421,1.1148,1.11416,1.11477,11000000.0
2008-10-28 06:34:00,1.11457,1.11502,1.11441,1.11482,16600000.0
2008-10-28 06:35:00,1.11493,1.11493,1.11371,1.11451,20200000.0
2008-10-28 06:36:00,1.11594,1.11697,1.11594,1.11697,15400000.0
2008-10-28 06:37:00,1.11793,1.11821,1.11778,1.11788,11800000.0
2008-10-28 06:38:00,1.11801,1.11865,1.11798,1.11816,15200000.0
2008-10-28 06:39:00,1.11823,1.11823,1.11748,1.11748,11000000.0
2008-10-28 06:40:00,1.1176,1.11781,1.11744,1.11754,12400000.0
2008-10-28 06:41:00,1.11743,1.11866,1.11743,1.11866,16600000.0
2008-10-28 06:42:00,1.11865,1.11872,1.11846,1.11863,14800000.0
2008-10-28 06:43:00,1.1186,1.11928,1.1186,1.11922,15400000.0
2008-10-28 06:44:00,1.11911,1.11942,1.11911,1.11926,15400000.0
2008-10-28 06:45:00,1.11897,1.11921,1.11859,1.11921,15800000.0
2008-10-28 06:46:00,1.11897,1.11905,1.11851,1.119,21600000.0
2008-10-28 06:47:00,1.1187,1.11905,1.11868,1.11871,10800000.0
2008-10-28 06:48:00,1.11807,1.11851,1.11807,1.11824,23800000.0
2008-10-28 06:49:00,1.11796,1.11818,1.11772,1.11818,20200000.0
2008-10-28 06:50:00,1.11765,1.11812,1.11741,1.11741,21800000.0
2008-10-28 06:51:00,1.11735,1.11735,1.11701,1.11729,12800000.0
2008-10-28 06:52:00,1.11727,1.11758,1.11684,1.11684,14600000.0
2008-10-28 06:53:00,1.11721,1.11784,1.11721,1.1176,11800000.0
2008-10-28 06:54:00,1.11773,1.11862,1.11756,1.11862,25400000.0
2008-10-28 06:55:00,1.11816,1.1182,1.11727,1.11727,10400000.0
2008-10-28 06:56:00,1.11672,1.1169,1.11633,1.1169,14000000.0
2008-10-28 06:57:00,1.11729,1.11802,1.11729,1.11781,15400000.0
2008-10-28 06:58:00,1.11763,1.1177,1.11718,1.11718,17800000.0
2008-10-28 06:59:00,1.11699,1.11743,1.11699,1.11743,14400000.0
2008-10-28 07:00:00,1.11732,1.11752,1.11647,1.11647,12200000.0
2008-10-28 07:01:00,1.11665,1.11665,1.1159,1.11651,14400000.0
2008-10-28 07:02:00,1.11636,1.11665,1.11618,1.11645,8200000.0
2008-10-28 07:03:00,1.11631,1.11793,1.11631,1.11793,21400000.0
2008-10-28 07:04:00,1.11794,1.1183,1.11772,1.1183,22800000.0
2008-10-28 07:05:00,1.11813,1.11813,1.1173,1.11776,16200000.0
2008-10-28 07:06:00,1.11839,1.11888,1.1183,1.11873,16600000.0
2008-10-28 07:07:00,1.11771,1.119,1.1177,1.119,18800000.0
2008-10-28 07:08:00,1.1188,1.1192,1.11848,1.1192,11200000.0
2008-10-28 07:09:00,1.11864,1.11903,1.1183,1.11903,27200000.0
2008-10-28 07:10:00,1.11843,1.11887,1.1184,1.11887,18600000.0
2008-10-28 07:11:00,1.11893,1.11901,1.11856,1.11856,28000000.0
2008-10-28 07:12:00,1.11857,1.11905,1.11828,1.11896,21800000.0
2008-10-28 07:13:00,1.11886,1.11918,1.11886,1.11909,11800000.0
2008-10-28 07:14:00,1.11869,1.11869,1.11772,1.11772,24800000.0
2008-10-28 07:15:00,1.11739,1.11818,1.11703,1.11818,36400000.0
2008-10-28 07:16:00,1.11802,1.11837,1.11785,1.11785,15200000.0
2008-10-28 07:17:00,1.11764,1.11771,1.11764,1.11771,3400000.0
2008-10-28 07:18:00,1.11738,1.11738,1.11677,1.11677,15600000.0
2008-10-28 07:19:00,1.11746,1.11776,1.11746,1.11776,6800000.0
2008-10-28 07:20:00,1.11876,1.11897,1.11847,1.11897,28600000.0
2008-10-28 07:21:00,1.11783,1.11791,1.11725,1.11725,13200000.0
2008-10-28 07:22:00,1.11784,1.11808,1.11739,1.11764,13800000.0
2008-10-28 07:23:00,1.11757,1.11811,1.11757,1.11775,30000000.0
2008-10-28 07:24:00,1.11768,1.11772,1.11687,1.11687,15000000.0
2008-10-28 07:25:00,1.11644,1.11688,1.11644,1.11668,30200000.0
2008-10-28 07:26:00,1.11682,1.11717,1.1166,1.11717,11800000.0
2008-10-28 07:27:00,1.11752,1.11769,1.11704,1.11766,17600000.0
2008-10-28 07:28:00,1.11749,1.11849,1.11749,1.11849,12800000.0
2008-10-28 07:29:00,1.11862,1.11895,1.11846,1.11867,10000000.0
2008-10-28 07:30:00,1.11867,1.11962,1.11867,1.11943,20200000.0
2008-10-28 07:31:00,1.11912,1.11937,1.11905,1.11931,20400000.0
2008-10-28 07:32:00,1.11923,1.11923,1.11781,1.11781,6800000.0
2008-10-28 07:33:00,1.11843,1.11916,1.11829,1.11916,11800000.0
2008-10-28 07:34:00,1.11881,1.11899,1.11865,1.11898,7400000.0
2008-10-28 07:35:00,1.11947,1.11972,1.11932,1.11956,30200000.0
2008-10-28 07:36:00,1.11926,1.11926,1.11891,1.11893,16400000.0
2008-10-28 07:37:00,1.11912,1.11946,1.11898,1.11946,10400000.0
2008-10-28 07:38:00,1.11982,1.1205,1.11982,1.1205,15200000.0
2008-10-28 07:39:00,1.11954,1.11954,1.11855,1.11855,10000000.0
2008-10-28 07:40:00,1.11838,1.11859,1.11788,1.11859,24000000.0
2008-10-28 07:41:00,1.11858,1.11912,1.11828,1.11888,12000000.0
2008-10-28 07:42:00,1.11838,1.11843,1.11799,1.11818,18200000.0
2008-10-28 07:43:00,1.11844,1.11844,1.11733,1.11733,9600000.0
2008-10-28 07:44:00,1.11811,1.11892,1.11811,1.11869,21200000.0
2008-10-28 07:45:00,1.11921,1.1201,1.11915,1.11955,22400000.0
2008-10-28 07:46:00,1.11934,1.11952,1.11907,1.11924,15400000.0
2008-10-28 07:47:00,1.11922,1.11933,1.11861,1.11861,10600000.0
2008-10-28 07:48:00,1.11852,1.11867,1.11829,1.11829,23000000.0
2008-10-28 07:49:00,1.11879,1.11983,1.11879,1.11944,9000000.0
2008-10-28 07:50:00,1.12038,1.12069,1.11985,1.11985,22200000.0
2008-10-28 07:51:00,1.11944,1.11978,1.11944,1.11972,18800000.0
2008-10-28 07:52:00,1.11966,1.12157,1.11966,1.12157,13200000.0
2008-10-28 07:53:00,1.12249,1.1229,1.12212,1.1229,9600000.0
2008-10-28 07:54:00,1.12265,1.12265,1.12164,1.12217,20000000.0
2008-10-28 07:55:00,1.12256,1.12273,1.12177,1.12177,19200000.0
2008-10-28 07:56:00,1.1208,1.12099,1.11976,1.11976,13000000.0
2008-10-28 07:57:00,1.11909,1.11989,1.11909,1.11989,18400000.0
2008-10-28 07:58:00,1.12075,1.12075,1.1201,1.12033,7000000.0
2008-10-28 07:59:00,1.11973,1.11998,1.11933,1.11933,17000000.0
2008-10-28 08:00:00,1.11932,1.11967,1.11894,1.11894,15800000.0
2008-10-28 08:01:00,1.11887,1.11887,1.11818,1.11841,16800000.0
2008-10-28 08:02:00,1.11826,1.11878,1.11777,1.11777,18000000.0
2008-10-28 08:03:00,1.11791,1.11799,1.11718,1.11762,17200000.0
2008-10-28 08:04:00,1.11712,1.11717,1.11618,1.11618,11600000.0
2008-10-28 08:05:00,1.11426,1.11456,1.11411,1.1142,26000000.0
2008-10-28 08:06:00,1.11518,1.11574,1.11433,1.11433,18400000.0
2008-10-28 08:07:00,1.11402,1.11492,1.11368,1.11435,23200000.0
2008-10-28 08:08:00,1.11554,1.11633,1.11534,1.11613,18000000.0
2008-10-28 08:09:00,1.11655,1.11728,1.11655,1.11728,16000000.0
2008-10-28 08:10:00,1.11753,1.11997,1.11753,1.11994,23200000.0
2008-10-28 08:11:00,1.11901,1.11914,1.11582,1.11582,15800000.0
2008-10-28 08:12:00,1.1153,1.1153,1.11325,1.11325,16800000.0
2008-10-28 08:13:00,1.11359,1.11381,1.11339,1.11339,18000000.0
2008-10-28 08:14:00,1.11404,1.11404,1.11344,1.11393,10400000.0
2008-10-28 08:15:00,1.11385,1.11527,1.11385,1.11527,18200000.0
2008-10-28 08:16:00,1.11533,1.11567,1.11514,1.11551,11600000.0
2008-10-28 08:17:00,1.11527,1.11575,1.11497,1.11575,22600000.0
2008-10-28 08:18:00,1.11648,1.11675,1.11623,1.11633,13600000.0
2008-10-28 08:19:00,1.1168,1.11715,1.11667,1.11667,3600000.0
2008-10-28 08:20:00,1.11716,1.11772,1.11716,1.11735,13600000.0
2008-10-28 08:21:00,1.117,1.11768,1.11677,1.11768,35800000.0
2008-10-28 08:22:00,1.11732,1.11734,1.11652,1.11669,16000000.0
2008-10-28 08:23:00,1.11656,1.11719,1.11651,1.11719,19200000.0
2008-10-28 08:24:00,1.11692,1.11692,1.11507,1.11507,18200000.0
2008-10-28 08:25:00,1.11542,1.11705,1.11542,1.11705,10200000.0
2008-10-28 08:26:00,1.11765,1.11765,1.11648,1.11648,4600000.0
2008-10-28 08:27:00,1.11608,1.11682,1.11603,1.11648,36000000.0
2008-10-28 08:28:00,1.11525,1.11535,1.11377,1.11395,13800000.0
2008-10-28 08:29:00,1.11428,1.11502,1.1142,1.11502,12800000.0
2008-10-28 08:30:00,1.11599,1.11718,1.11599,1.11718,13200000.0
2008-10-28 08:31:00,1.11578,1.11578,1.11417,1.11417,15600000.0
2008-10-28 08:32:00,1.11377,1.11377,1.11353,1.11356,22600000.0
2008-10-28 08:33:00,1.11367,1.11415,1.11367,1.11405,11800000.0
2008-10-28 08:34:00,1.11425,1.11458,1.11425,1.11439,9400000.0
2008-10-28 08:35:00,1.11418,1.11481,1.11379,1.11465,33200000.0
2008-10-28 08:36:00,1.11457,1.11554,1.11457,1.11543,7600000.0
2008-10-28 08:37:00,1.1158,1.1168,1.11577,1.1168,18800000.0
2008-10-28 08:38:00,1.11662,1.11662,1.11502,1.11519,27800000.0
2008-10-28 08:39:00,1.11446,1.11552,1.11446,1.11526,13800000.0
2008-10-28 08:40:00,1.11571,1.11621,1.11569,1.11617,8400000.0
2008-10-28 08:41:00,1.11609,1.11662,1.11571,1.11571,10000000.0
2008-10-28 08:42:00,1.11558,1.11624,1.1155,1.11575,29200000.0
2008-10-28 08:43:00,1.11604,1.11829,1.11604,1.11829,9800000.0
2008-10-28 08:44:00,1.11778,1.1185,1.11778,1.11844,17800000.0
2008-10-28 08:45:00,1.11821,1.119,1.11821,1.119,22200000.0
2008-10-28 08:46:00,1.11835,1.11849,1.11798,1.11798,15600000.0
2008-10-28 08:47:00,1.11686,1.11717,1.1166,1.11691,25800000.0
2008-10-28 08:48:00,1.11628,1.11688,1.11628,1.11633,23200000.0
2008-10-28 08:49:00,1.11765,1.11893,1.11765,1.11893,17200000.0
2008-10-28 08:50:00,1.11942,1.11947,1.11833,1.11855,10200000.0
2008-10-28 08:51:00,1.11851,1.11851,1.11792,1.11849,24200000.0
2008-10-28 08:52:00,1.11829,1.11884,1.11764,1.11884,10800000.0
2008-10-28 08:53:00,1.11929,1.11949,1.11907,1.11939,25000000.0
2008-10-28 08:54:00,1.11959,1.11966,1.1185,1.11862,30000000.0
2008-10-28 08:55:00,1.11783,1.11853,1.11713,1.11728,20200000.0
2008-10-28 08:56:00,1.11707,1.11707,1.11661,1.11688,26000000.0
2008-10-28 08:57:00,1.11679,1.11725,1.1167,1.11691,9600000.0
2008-10-28 08:58:00,1.11704,1.11755,1.11701,1.11741,21600000.0
2008-10-28 08:59:00,1.11769,1.11769,1.11701,1.11701,21400000.0
2008-10-28 09:00:00,1.11703,1.11721,1.11638,1.11708,14000000.0
2008-10-28 09:01:00,1.11691,1.11691,1.11604,1.11664,16000000.0
2008-10-28 09:02:00,1.11673,1.1189,1.11673,1.1189,14200000.0
2008-10-28 09:03:00,1.11966,1.12053,1.11943,1.12042,12000000.0
2008-10-28 09:04:00,1.1205,1.121,1.12048,1.1206,25000000.0
2008-10-28 09:05:00,1.12095,1.12149,1.12038,1.12083,16800000.0
2008-10-28 09:06:00,1.11976,1.11977,1.11778,1.11778,15600000.0
2008-10-28 09:07:00,1.11752,1.11849,1.11752,1.11823,11000000.0
2008-10-28 09:08:00,1.11816,1.11839,1.11801,1.11839,27600000.0
2008-10-28 09:09:00,1.11762,1.1178,1.11741,1.1178,9400000.0
2008-10-28 09:10:00,1.11804,1.11984,1.11804,1.11955,19400000.0
2008-10-28 09:11:00,1.11914,1.11986,1.11874,1.11986,16400000.0
2008-10-28 09:12:00,1.12017,1.12071,1.12014,1.12047,17200000.0
2008-10-28 09:13:00,1.11936,1.11966,1.11917,1.11935,15200000.0
2008-10-28 09:14:00,1.11928,1.11928,1.1179,1.11792,24000000.0
2008-10-28 09:15:00,1.1182,1.11858,1.1182,1.1183,32200000.0
2008-10-28 09:16:00,1.1172,1.11962,1.1172,1.11962,22600000.0
2008-10-28 09:17:00,1.11996,1.1203,1.11854,1.11854,16600000.0
2008-10-28 09:18:00,1.11846,1.11912,1.11846,1.11855,8200000.0
2008-10-28 09:19:00,1.1183,1.11843,1.11742,1.11745,12800000.0
2008-10-28 09:20:00,1.11666,1.11725,1.11652,1.11725,19400000.0
2008-10-28 09:21:00,1.11801,1.11801,1.11747,1.11801,22200000.0
2008-10-28 09:22:00,1.11842,1.11929,1.11842,1.11897,18600000.0
2008-10-28 09:23:00,1.11892,1.11981,1.11892,1.11981,13000000.0
2008-10-28 09:24:00,1.11965,1.12014,1.11923,1.11965,24400000.0
2008-10-28 09:25:00,1.11855,1.11932,1.11855,1.11898,19800000.0
2008-10-28 09:26:00,1.11893,1.11957,1.11818,1.11818,23800000.0
2008-10-28 09:27:00,1.11804,1.119,1.11804,1.11898,25000000.0
2008-10-28 09:28:00,1.11895,1.11977,1.11895,1.11977,22000000.0
2008-10-28 09:29:00,1.11934,1.11934,1.11783,1.11783,11000000.0
2008-10-28 09:30:00,1.11721,1.11766,1.11694,1.11766,22600000.0
2008-10-28 09:31:00,1.11766,1.11806,1.11746,1.11789,20400000.0
2008-10-28 09:32:00,1.11719,1.11719,1.11589,1.11635,16800000.0
2008-10-28 09:33:00,1.11683,1.11716,1.11658,1.11658,20800000.0
2008-10-28 09:34:00,1.11685,1.11685,1.11568,1.11568,21200000.0
2008-10-28 09:35:00,1.11579,1.11733,1.11579,1.11733,13800000.0
2008-10-28 09:36:00,1.11742,1.11756,1.11599,1.11599,11000000.0
2008-10-28 09:37:00,1.11534,1.11534,1.11498,1.1151,11400000.0
2008-10-28 09:38:00,1.11457,1.11525,1.11439,1.11525,18200000.0
2008-10-28 09:39:00,1.11538,1.11564,1.11503,1.11553,19600000.0
2008-10-28 09:40:00,1.11481,1.11524,1.11469,1.11469,10400000.0
2008-10-28 09:41:00,1.11388,1.11459,1.11307,1.11459,22200000.0
2008-10-28 09:42:00,1.11453,1.11489,1.11453,1.11489,9400000.0
2008-10-28 09:43:00,1.1143,1.11469,1.11382,1.11382,17600000.0
2008-10-28 09:44:00,1.11394,1.11441,1.11376,1.11441,22600000.0
2008-10-28 09:45:00,1.11424,1.11424,1.11299,1.11299,32800000.0
2008-10-28 09:46:00,1.11378,1.11378,1.11316,1.11316,20200000.0
2008-10-28 09:47:00,1.11279,1.11324,1.11228,1.11301,15800000.0
2008-10-28 09:48:00,1.11267,1.11305,1.11213,1.11213,15000000.0
2008-10-28 09:49:00,1.11262,1.11262,1.11167,1.11167,10600000.0
2008-10-28 09:50:00,1.11163,1.11303,1.11163,1.11274,16000000.0
2008-10-28 09:51:00,1.1127,1.11275,1.11229,1.11273,16500000.0
2008-10-28 09:52:00,1.11284,1.11339,1.11277,1.11286,14800000.0
2008-10-28 09:53:00,1.11253,1.11332,1.11253,1.11332,16000000.0
2008-10-28 09:54:00,1.1124,1.11344,1.11228,1.1128,19400000.0
2008-10-28 09:55:00,1.11263,1.11318,1.11244,1.11299,24000000.0
2008-10-28 09:56:00,1.11169,1.11179,1.11074,1.11074,24600000.0
2008-10-28 09:57:00,1.10974,1.11063,1.10974,1.1103,15800000.0
2008-10-28 09:58:00,1.11061,1.11061,1.10978,1.10985,21600000.0
2008-10-28 09:59:00,1.10851,1.10861,1.1081,1.1081,13000000.0
2008-10-28 10:00:00,1.10761,1.10921,1.10761,1.10921,16400000.0
2008-10-28 10:01:00,1.10956,1.11023,1.10943,1.10982,17800000.0
2008-10-28 10:02:00,1.11055,1.11313,1.11021,1.11313,11400000.0
2008-10-28 10:03:00,1.11314,1.11358,1.11285,1.11313,32000000.0
2008-10-28 10:04:00,1.11322,1.11367,1.11289,1.11367,22000000.0
2008-10-28 10:05:00,1.11351,1.11423,1.11351,1.11423,20000000.0
2008-10-28 10:06:00,1.11458,1.1157,1.11457,1.1157,19200000.0
2008-10-28 10:07:00,1.11605,1.11661,1.11588,1.11588,16200000.0
2008-10-28 10:08:00,1.11614,1.11683,1.11614,1.11641,8800000.0
2008-10-28 10:09:00,1.11668,1.11718,1.11668,1.11709,16600000.0
2008-10-28 10:10:00,1.11784,1.11786,1.11668,1.11687,21200000.0
2008-10-28 10:11:00,1.11566,1.11602,1.11534,1.1157,15400000.0
2008-10-28 10:12:00,1.11659,1.11659,1.11625,1.1165,15800000.0
2008-10-28 10:13:00,1.1164,1.11714,1.11587,1.11705,12800000.0
2008-10-28 10:14:00,1.1172,1.11754,1.11695,1.11695,16800000.0
2008-10-28 10:15:00,1.11676,1.11786,1.11642,1.11767,12000000.0
2008-10-28 10:16:00,1.11679,1.11679,1.11559,1.11559,27000000.0
2008-10-28 10:17:00,1.11602,1.11696,1.11594,1.11696,15400000.0
2008-10-28 10:18:00,1.11714,1.11739,1.11714,1.11726,8400000.0
2008-10-28 10:19:00,1.11672,1.11694,1.11641,1.11694,17400000.0
2008-10-28 10:20:00,1.11747,1.11767,1.11724,1.11724,28400000.0
2008-10-28 10:21:00,1.11727,1.11824,1.11719,1.11719,19000000.0
2008-10-28 10:22:00,1.11751,1.11801,1.11751,1.11754,18600000.0
2008-10-28 10:23:00,1.11782,1.11842,1.11782,1.1179,13200000.0
2008-10-28 10:24:00,1.11772,1.11817,1.11772,1.11804,14000000.0
2008-10-28 10:25:00,1.11845,1.11845,1.11698,1.11709,12400000.0
2008-10-28 10:26:00,1.11714,1.1176,1.11706,1.11732,13600000.0
2008-10-28 10:27:00,1.1178,1.11808,1.11754,1.11808,28000000.0
2008-10-28 10:28:00,1.11799,1.11876,1.11799,1.11876,29400000.0
2008-10-28 10:29:00,1.11914,1.12014,1.11914,1.11988,13000000.0
2008-10-28 10:30:00,1.11999,1.12013,1.11982,1.1201,24400000.0
2008-10-28 10:31:00,1.1207,1.12099,1.12056,1.12056,10600000.0
2008-10-28 10:32:00,1.12092,1.12092,1.12004,1.12074,21800000.0
2008-10-28 10:33:00,1.12019,1.12121,1.12008,1.12121,11400000.0
2008-10-28 10:34:00,1.12043,1.12043,1.12006,1.12028,17200000.0
2008-10-28 10:35:00,1.1206,1.12143,1.1206,1.12071,18400000.0
2008-10-28 10:36:00,1.12138,1.12187,1.12129,1.12129,9400000.0
2008-10-28 10:37:00,1.1211,1.1211,1.12032,1.12056,22800000.0
2008-10-28 10:38:00,1.11989,1.11989,1.11908,1.1192,18400000.0
2008-10-28 10:39:00,1.1185,1.1185,1.11765,1.11774,18400000.0
2008-10-28 10:40:00,1.11742,1.11792,1.11715,1.11786,21800000.0
2008-10-28 10:41:00,1.11784,1.11784,1.11691,1.11691,13800000.0
2008-10-28 10:42:00,1.11663,1.11684,1.1161,1.1161,21800000.0
2008-10-28 10:43:00,1.11625,1.11922,1.11588,1.11896,21200000.0
2008-10-28 10:44:00,1.11986,1.12222,1.11986,1.12188,18000000.0
2008-10-28 10:45:00,1.12222,1.12222,1.12121,1.12179,16000000.0
2008-10-28 10:46:00,1.1218,1.1218,1.12086,1.1213,11600000.0
2008-10-28 10:47:00,1.12149,1.12231,1.12128,1.12128,24200000.0
2008-10-28 10:48:00,1.12055,1.12063,1.11996,1.11996,13800000.0
2008-10-28 10:49:00,1.1206,1.12076,1.12026,1.12034,17200000.0
2008-10-28 10:50:00,1.11983,1.11983,1.1183,1.11836,15200000.0
2008-10-28 10:51:00,1.1182,1.11874,1.11773,1.11841,11000000.0
2008-10-28 10:52:00,1.11889,1.11919,1.11836,1.11903,10800000.0
2008-10-28 10:53:00,1.11805,1.11807,1.11698,1.1176,13200000.0
2008-10-28 10:54:00,1.11728,1.11728,1.11639,1.11639,13200000.0
2008-10-28 10:55:00,1.1165,1.11653,1.11594,1.11629,24200000.0
2008-10-28 10:56:00,1.11625,1.11664,1.11596,1.11613,15000000.0
2008-10-28 10:57:00,1.11582,1.11693,1.11574,1.11639,28400000.0
2008-10-28 10:58:00,1.11684,1.11753,1.11673,1.11725,21600000.0
2008-10-28 10:59:00,1.11819,1.11819,1.11729,1.11744,21800000.0
2008-10-28 11:00:00,1.11801,1.11832,1.11779,1.11832,14400000.0
2008-10-28 11:01:00,1.11806,1.11886,1.11806,1.11886,10600000.0
2008-10-28 11:02:00,1.11831,1.11838,1.11732,1.11748,28200000.0
2008-10-28 11:03:00,1.11813,1.11886,1.11813,1.1182,24800000.0
2008-10-28 11:04:00,1.11806,1.11817,1.11665,1.11665,16400000.0
2008-10-28 11:05:00,1.11777,1.11802,1.11729,1.11729,18600000.0
2008-10-28 11:06:00,1.11759,1.11847,1.11759,1.11824,14400000.0
2008-10-28 11:07:00,1.11794,1.118,1.11721,1.118,10000000.0
2008-10-28 11:08:00,1.1181,1.11852,1.11782,1.1183,15000000.0
2008-10-28 11:09:00,1.11829,1.11898,1.11812,1.11896,26800000.0
2008-10-28 11:10:00,1.11874,1.11876,1.11816,1.11876,22600000.0
2008-10-28 11:11:00,1.1184,1.11977,1.11832,1.11858,14400000.0
2008-10-28 11:12:00,1.11873,1.11936,1.11841,1.11841,15400000.0
2008-10-28 11:13:00,1.11856,1.11921,1.11856,1.11921,13200000.0
2008-10-28 11:14:00,1.11958,1.12011,1.11937,1.11941,11200000.0
2008-10-28 11:15:00,1.1178,1.11817,1.11734,1.11807,23200000.0
2008-10-28 11:16:00,1.11844,1.11844,1.11778,1.11799,7200000.0
2008-10-28 11:17:00,1.11817,1.11914,1.11817,1.11877,28000000.0
2008-10-28 11:18:00,1.11887,1.12087,1.11887,1.12087,14600000.0
2008-10-28 11:19:00,1.12077,1.12119,1.12011,1.12011,14600000.0
2008-10-28 11:20:00,1.1209,1.12134,1.1209,1.12131,16600000.0
2008-10-28 11:21:00,1.12157,1.12164,1.12111,1.12111,11600000.0
2008-10-28 11:22:00,1.12055,1.12055,1.11983,1.12037,19000000.0
2008-10-28 11:23:00,1.12039,1.12072,1.12018,1.12072,19000000.0
2008-10-28 11:24:00,1.12058,1.12096,1.12043,1.12073,17400000.0
2008-10-28 11:25:00,1.12114,1.12114,1.12018,1.1204,31400000.0
2008-10-28 11:26:00,1.11938,1.12059,1.11938,1.12059,13000000.0
2008-10-28 11:27:00,1.1201,1.1201,1.11968,1.11984,15600000.0
2008-10-28 11:28:00,1.11996,1.1203,1.11971,1.12007,13600000.0
2008-10-28 11:29:00,1.12035,1.12068,1.12019,1.12031,22000000.0
2008-10-28 11:30:00,1.12048,1.12148,1.12048,1.12092,11800000.0
2008-10-28 11:31:00,1.12129,1.12145,1.12052,1.12052,14000000.0
2008-10-28 11:32:00,1.12056,1.12061,1.11981,1.11981,21400000.0
2008-10-28 11:33:00,1.11964,1.12,1.11964,1.12,19000000.0
2008-10-28 11:34:00,1.12024,1.12049,1.11997,1.11997,19200000.0
2008-10-28 11:35:00,1.11993,1.11993,1.11846,1.11846,12000000.0
2008-10-28 11:36:00,1.11894,1.11894,1.11848,1.11854,10000000.0
2008-10-28 11:37:00,1.11888,1.11981,1.11888,1.1191,19800000.0
2008-10-28 11:38:00,1.11926,1.11997,1.11926,1.11997,8800000.0
2008-10-28 11:39:00,1.12026,1.12055,1.12014,1.1202,18200000.0
2008-10-28 11:40:00,1.11997,1.12044,1.11997,1.12031,16800000.0
2008-10-28 11:41:00,1.12113,1.12155,1.121,1.121,16800000.0
2008-10-28 11:42:00,1.12065,1.12139,1.12065,1.1211,9800000.0
2008-10-28 11:43:00,1.12109,1.12123,1.12083,1.12083,23600000.0
2008-10-28 11:44:00,1.12095,1.12095,1.12063,1.12066,12800000.0
2008-10-28 11:45:00,1.12078,1.12078,1.12001,1.12022,19400000.0
2008-10-28 11:46:00,1.11986,1.12015,1.1194,1.12003,18600000.0
2008-10-28 11:47:00,1.12058,1.12077,1.12031,1.12077,18200000.0
2008-10-28 11:48:00,1.12077,1.12096,1.12068,1.12093,12000000.0
2008-10-28 11:49:00,1.12057,1.12077,1.12029,1.12029,22000000.0
2008-10-28 11:50:00,1.12014,1.12034,1.1199,1.1199,21400000.0
2008-10-28 11:51:00,1.12037,1.1205,1.11995,1.12026,15000000.0
2008-10-28 11:52:00,1.12044,1.12062,1.12024,1.12025,10000000.0
2008-10-28 11:53:00,1.12022,1.12096,1.12008,1.12008,10600000.0
2008-10-28 11:54:00,1.12052,1.12052,1.12001,1.12015,12000000.0
2008-10-28 11:55:00,1.12039,1.12081,1.12024,1.12036,20600000.0
2008-10-28 11:56:00,1.12059,1.12106,1.12048,1.12072,11600000.0
2008-10-28 11:57:00,1.12096,1.12126,1.12084,1.12099,17800000.0
2008-10-28 11:58:00,1.12055,1.12062,1.11979,1.12022,21200000.0
2008-10-28 11:59:00,1.12067,1.12072,1.11999,1.12072,14600000.0
2008-10-28 12:00:00,1.12052,1.12052,1.12018,1.12024,15000000.0
2008-10-28 12:01:00,1.12051,1.12051,1.12021,1.12041,9400000.0
2008-10-28 12:02:00,1.12042,1.12042,1.11968,1.12042,20400000.0
2008-10-28 12:03:00,1.12018,1.12021,1.1195,1.11979,13000000.0
2008-10-28 12:04:00,1.11978,1.11994,1.11975,1.11985,18000000.0
2008-10-28 12:05:00,1.12042,1.12072,1.12042,1.12057,34400000.0
2008-10-28 12:06:00,1.12058,1.12129,1.12058,1.12129,29000000.0
2008-10-28 12:07:00,1.12121,1.12157,1.12111,1.12143,28800000.0
2008-10-28 12:08:00,1.12151,1.12163,1.12042,1.12042,44000000.0
2008-10-28 12:09:00,1.11946,1.12008,1.11942,1.11971,12600000.0
2008-10-28 12:10:00,1.11928,1.11963,1.11927,1.11949,78200000.0
2008-10-28 12:11:00,1.11978,1.12016,1.11978,1.12016,35000000.0
2008-10-28 12:12:00,1.1199,1.11999,1.11981,1.11984,16200000.0
2008-10-28 12:13:00,1.11963,1.11996,1.11963,1.11983,15200000.0
2008-10-28 12:14:00,1.11983,1.12,1.11959,1.11959,36600000.0
2008-10-28 12:15:00,1.11981,1.12036,1.11939,1.12036,10400000.0
2008-10-28 12:16:00,1.11956,1.12091,1.11956,1.12091,8200000.0
2008-10-28 12:17:00,1.12068,1.12068,1.12004,1.12005,87400000.0
2008-10-28 12:18:00,1.11945,1.11986,1.11937,1.11956,99000000.0
2008-10-28 12:19:00,1.11985,1.12037,1.11985,1.12025,43400000.0
2008-10-28 12:20:00,1.12043,1.12043,1.12017,1.12017,41800000.0
2008-10-28 12:21:00,1.11999,1.12047,1.11998,1.12008,75000000.0
2008-10-28 12:22:00,1.12021,1.1208,1.12021,1.12046,108800000.0
2008-10-28 12:23:00,1.11954,1.11977,1.11925,1.11947,12200000.0
2008-10-28 12:24:00,1.11966,1.12061,1.11966,1.12061,39000000.0
2008-10-28 12:25:00,1.12075,1.12131,1.12075,1.12112,137200000.0
2008-10-28 12:26:00,1.12101,1.12116,1.12088,1.12093,47600000.0
2008-10-28 12:27:00,1.1255,1.1271,1.1244,1.1253,31800000.0
2008-10-28 12:28:00,1.12102,1.12117,1.12083,1.12092,31800000.0
2008-10-28 12:29:00,1.12104,1.12134,1.12104,1.12125,13800000.0
2008-10-28 12:30:00,1.12241,1.12252,1.12152,1.12212,9400000.0
2008-10-28 12:31:00,1.12263,1.1231,1.12243,1.12286,101000000.0
2008-10-28 12:32:00,1.12301,1.12301,1.12173,1.1222,94000000.0
2008-10-28 12:33:00,1.12183,1.12275,1.12183,1.12275,124600000.0
2008-10-28 12:34:00,1.12271,1.12304,1.12271,1.12291,69600000.0
2008-10-28 12:35:00,1.1229,1.12321,1.12274,1.12274,33600000.0
2008-10-28 12:36:00,1.12273,1.12294,1.12271,1.12278,37400000.0
2008-10-28 12:37:00,1.12376,1.12376,1.12363,1.12363,36800000.0
2008-10-28 12:38:00,1.12347,1.12377,1.12327,1.12327,41800000.0
2008-10-28 12:39:00,1.12318,1.12342,1.12303,1.12332,47600000.0
2008-10-28 12:40:00,1.12366,1.1245,1.12366,1.12404,44600000.0
2008-10-28 12:41:00,1.12424,1.12509,1.12424,1.12439,27200000.0
2008-10-28 12:42:00,1.12481,1.12557,1.12481,1.12547,67200000.0
2008-10-28 12:43:00,1.12577,1.12577,1.12515,1.12543,44000000.0
2008-10-28 12:44:00,1.12639,1.1269,1.12639,1.12677,52400000.0
2008-10-28 12:45:00,1.12684,1.1274,1.12676,1.12732,55800000.0
2008-10-28 12:46:00,1.12745,1.12745,1.12692,1.12692,35600000.0
2008-10-28 12:47:00,1.12676,1.12751,1.12645,1.12677,22800000.0
2008-10-28 12:48:00,1.12678,1.12696,1.12644,1.12665,30000000.0
2008-10-28 12:49:00,1.12708,1.12795,1.12708,1.12785,29700000.0
2008-10-28 12:50:00,1.1274,1.1274,1.12657,1.12657,14400000.0
2008-10-28 12:51:00,1.12689,1.12715,1.12667,1.12715,22200000.0
2008-10-28 12:52:00,1.12716,1.12774,1.12716,1.12745,100200000.0
2008-10-28 12:53:00,1.12747,1.12758,1.12724,1.12758,78400000.0
2008-10-28 12:54:00,1.12745,1.12773,1.12734,1.12734,40700000.0
2008-10-28 12:55:00,1.12725,1.12773,1.12725,1.12773,74400000.0
2008-10-28 12:56:00,1.12779,1.12788,1.12738,1.12775,30200000.0
2008-10-28 12:57:00,1.12751,1.12751,1.12716,1.12716,34000000.0
2008-10-28 12:58:00,1.12703,1.12726,1.12703,1.12726,22200000.0
2008-10-28 12:59:00,1.12761,1.12765,1.12754,1.12763,15200000.0
2008-10-28 13:00:00,1.12664,1.12664,1.12601,1.12601,12400000.0
2008-10-28 13:01:00,1.1284,1.1288,1.1283,1.1283,123800000.0
2008-10-28 13:02:00,1.12559,1.12559,1.12346,1.12346,123800000.0
2008-10-28 13:03:00,1.124,1.12435,1.12367,1.12429,120600000.0
2008-10-28 13:04:00,1.12446,1.12456,1.1243,1.1243,16800000.0
2008-10-28 13:05:00,1.12393,1.12501,1.12393,1.12501,6400000.0
2008-10-28 13:06:00,1.12477,1.12477,1.12446,1.12446,78400000.0
2008-10-28 13:07:00,1.12412,1.12416,1.12391,1.124,35200000.0
2008-10-28 13:08:00,1.12384,1.12432,1.12378,1.12389,63400000.0
2008-10-28 13:09:00,1.12397,1.12516,1.12397,1.12516,69400000.0
2008-10-28 13:10:00,1.1251,1.1255,1.1251,1.1255,22400000.0
2008-10-28 13:11:00,1.12562,1.12617,1.12562,1.12608,19600000.0
2008-10-28 13:12:00,1.12577,1.12597,1.12564,1.12564,26600000.0
2008-10-28 13:13:00,1.12498,1.12537,1.12495,1.12512,63400000.0
2008-10-28 13:14:00,1.12508,1.12579,1.12497,1.12538,14000000.0
2008-10-28 13:15:00,1.1291,1.1294,1.1284,1.1284,15000000.0
2008-10-28 13:16:00,1.12567,1.12567,1.12494,1.12552,15000000.0
2008-10-28 13:17:00,1.129,1.129,1.1287,1.1288,11200000.0
2008-10-28 13:18:00,1.12523,1.12535,1.12523,1.12524,11200000.0
2008-10-28 13:19:00,1.12542,1.12561,1.12518,1.12518,33400000.0
2008-10-28 13:20:00,1.12469,1.12532,1.12469,1.12522,52400000.0
2008-10-28 13:21:00,1.1249,1.12501,1.12468,1.12468,45800000.0
2008-10-28 13:22:00,1.12414,1.12441,1.1238,1.12381,16600000.0
2008-10-28 13:23:00,1.12462,1.12518,1.12431,1.12518,12400000.0
2008-10-28 13:24:00,1.12497,1.12497,1.12384,1.12384,17200000.0
2008-10-28 13:25:00,1.12408,1.12412,1.12374,1.12374,12200000.0
2008-10-28 13:26:00,1.12409,1.12484,1.12409,1.12484,16200000.0
2008-10-28 13:27:00,1.12529,1.12623,1.12529,1.12531,43600000.0
2008-10-28 13:28:00,1.1249,1.1249,1.12435,1.12443,82600000.0
2008-10-28 13:29:00,1.12452,1.12517,1.12452,1.12485,6800000.0
2008-10-28 13:30:00,1.12544,1.12544,1.12474,1.12488,41000000.0
2008-10-28 13:31:00,1.12521,1.12537,1.1244,1.1244,14600000.0
2008-10-28 13:32:00,1.12446,1.12446,1.12376,1.12386,29600000.0
2008-10-28 13:33:00,1.12414,1.1247,1.12414,1.12466,68600000.0
2008-10-28 13:34:00,1.12479,1.12496,1.12462,1.12482,21400000.0
2008-10-28 13:35:00,1.1248,1.12586,1.1248,1.1256,10600000.0
2008-10-28 13:36:00,1.12542,1.12624,1.12542,1.12566,25000000.0
2008-10-28 13:37:00,1.12515,1.12571,1.12515,1.1252,30400000.0
2008-10-28 13:38:00,1.12517,1.12653,1.12517,1.12653,25800000.0
2008-10-28 13:39:00,1.12644,1.1281,1.12644,1.12779,17400000.0
2008-10-28 13:40:00,1.12744,1.12794,1.12744,1.12794,24200000.0
2008-10-28 13:41:00,1.1283,1.1283,1.12787,1.12824,15200000.0
2008-10-28 13:42:00,1.12843,1.12875,1.1277,1.12813,54400000.0
2008-10-28 13:43:00,1.12777,1.12827,1.12732,1.12732,53400000.0
2008-10-28 13:44:00,1.12689,1.12757,1.12689,1.12725,14000000.0
2008-10-28 13:45:00,1.12762,1.12898,1.12762,1.12898,18200000.0
2008-10-28 13:46:00,1.12928,1.12942,1.12901,1.1292,41800000.0
2008-10-28 13:47:00,1.12894,1.12988,1.12894,1.12987,47200000.0
2008-10-28 13:48:00,1.12945,1.1299,1.12945,1.12978,10600000.0
2008-10-28 13:49:00,1.12994,1.12994,1.12952,1.12959,9000000.0
2008-10-28 13:50:00,1.12918,1.12937,1.12918,1.12918,23600000.0
2008-10-28 13:51:00,1.12896,1.12948,1.12882,1.12882,52800000.0
2008-10-28 13:52:00,1.12851,1.12851,1.12775,1.12775,13600000.0
2008-10-28 13:53:00,1.1272,1.12811,1.12697,1.12811,14800000.0
2008-10-28 13:54:00,1.12811,1.12867,1.12811,1.12822,15000000.0
2008-10-28 13:55:00,1.12821,1.12832,1.12778,1.12832,21600000.0
2008-10-28 13:56:00,1.12828,1.12923,1.12828,1.12923,16400000.0
2008-10-28 13:57:00,1.12924,1.12924,1.12856,1.12891,41600000.0
2008-10-28 13:58:00,1.1257,1.1258,1.1253,1.1257,81600000.0
2008-10-28 13:59:00,1.1287,1.12949,1.1287,1.12925,81600000.0
2008-10-28 14:00:00,1.1296,1.1296,1.12912,1.12912,30800000.0
2008-10-28 14:01:00,1.12833,1.12841,1.12793,1.12793,36200000.0
2008-10-28 14:02:00,1.12725,1.12787,1.12717,1.12787,7400000.0
2008-10-28 14:03:00,1.12774,1.12774,1.1275,1.12766,28200000.0
2008-10-28 14:04:00,1.12782,1.12782,1.12724,1.12724,33000000.0
2008-10-28 14:05:00,1.12697,1.12733,1.12691,1.12716,20600000.0
2008-10-28 14:06:00,1.12791,1.12806,1.12789,1.12791,16800000.0
2008-10-28 14:07:00,1.12809,1.12824,1.12793,1.12793,41200000.0
2008-10-28 14:08:00,1.12826,1.1287,1.12826,1.1287,38400000.0
2008-10-28 14:09:00,1.1289,1.1289,1.12833,1.12833,23200000.0
2008-10-28 14:10:00,1.1284,1.12852,1.12795,1.12844,39800000.0
2008-10-28 14:11:00,1.12848,1.12848,1.12811,1.12837,26800000.0
2008-10-28 14:12:00,1.12781,1.12781,1.12758,1.12758,3200000.0
2008-10-28 14:13:00,1.12771,1.12836,1.12749,1.12836,23800000.0
2008-10-28 14:14:00,1.12855,1.12909,1.12848,1.12855,49800000.0
2008-10-28 14:15:00,1.12844,1.12873,1.12837,1.12857,12000000.0
2008-10-28 14:16:00,1.12854,1.12917,1.12854,1.12889,15000000.0
2008-10-28 14:17:00,1.12885,1.12899,1.12885,1.12892,25800000.0
2008-10-28 14:18:00,1.12887,1.12928,1.12848,1.12848,14600000.0
2008-10-28 14:19:00,1.12822,1.12879,1.12774,1.12879,44400000.0
2008-10-28 14:20:00,1.12862,1.12917,1.12852,1.12917,32800000.0
2008-10-28 14:21:00,1.12932,1.12952,1.12888,1.12952,17400000.0
2008-10-28 14:22:00,1.12929,1.12974,1.12883,1.12917,26600000.0
2008-10-28 14:23:00,1.12929,1.12958,1.12923,1.12923,18600000.0
2008-10-28 14:24:00,1.12931,1.12931,1.12874,1.12931,6800000.0
2008-10-28 14:25:00,1.12938,1.1294,1.12872,1.12901,17600000.0
2008-10-28 14:26:00,1.12864,1.12897,1.12844,1.12852,26800000.0
2008-10-28 14:27:00,1.12807,1.12864,1.12802,1.12802,72200000.0
2008-10-28 14:28:00,1.12777,1.12851,1.12777,1.12811,33200000.0
2008-10-28 14:29:00,1.1282,1.1282,1.12798,1.12798,40200000.0
2008-10-28 14:30:00,1.12717,1.1281,1.12717,1.12728,32600000.0
2008-10-28 14:31:00,1.127,1.12718,1.12687,1.12718,14600000.0
2008-10-28 14:32:00,1.1258,1.12612,1.12524,1.12524,11800000.0
2008-10-28 14:33:00,1.12568,1.12581,1.12551,1.12551,40400000.0
2008-10-28 14:34:00,1.12567,1.12677,1.12567,1.12671,69400000.0
2008-10-28 14:35:00,1.12673,1.12722,1.12668,1.12688,98400000.0
2008-10-28 14:36:00,1.12689,1.1269,1.12604,1.12604,43000000.0
2008-10-28 14:37:00,1.12572,1.12594,1.12569,1.12578,17800000.0
2008-10-28 14:38:00,1.12595,1.12595,1.12561,1.12574,20600000.0
2008-10-28 14:39:00,1.12613,1.12617,1.12589,1.126,81000000.0
2008-10-28 14:40:00,1.12611,1.12674,1.12596,1.12615,33600000.0
2008-10-28 14:41:00,1.12576,1.1265,1.12572,1.12607,67400000.0
2008-10-28 14:42:00,1.12594,1.12618,1.12564,1.12564,14200000.0
2008-10-28 14:43:00,1.12592,1.12625,1.12577,1.12584,39600000.0
2008-10-28 14:44:00,1.12617,1.12617,1.12581,1.12595,14200000.0
2008-10-28 14:45:00,1.12598,1.12616,1.12548,1.12555,14200000.0
2008-10-28 14:46:00,1.12545,1.12596,1.12545,1.12591,15800000.0
2008-10-28 14:47:00,1.1261,1.1261,1.12446,1.12446,26600000.0
2008-10-28 14:48:00,1.12449,1.12573,1.12449,1.12573,62800000.0
2008-10-28 14:49:00,1.12669,1.12721,1.12661,1.12707,120600000.0
2008-10-28 14:50:00,1.12669,1.12669,1.12564,1.12597,75800000.0
2008-10-28 14:51:00,1.12545,1.12695,1.12545,1.12695,35800000.0
2008-10-28 14:52:00,1.12716,1.12716,1.12628,1.1265,34800000.0
2008-10-28 14:53:00,1.12645,1.12645,1.12549,1.12549,73000000.0
2008-10-28 14:54:00,1.12458,1.12553,1.12458,1.12496,35600000.0
2008-10-28 14:55:00,1.12516,1.1252,1.12452,1.12459,20200000.0
2008-10-28 14:56:00,1.12432,1.12537,1.12432,1.12512,27000000.0
2008-10-28 14:57:00,1.12544,1.12607,1.12544,1.12607,52600000.0
2008-10-28 14:58:00,1.12597,1.12642,1.12546,1.12642,9400000.0
2008-10-28 14:59:00,1.12611,1.12611,1.12553,1.12553,42000000.0
2008-10-28 15:00:00,1.12573,1.12618,1.1253,1.12618,9200000.0
2008-10-28 15:01:00,1.12553,1.12553,1.12474,1.12474,10800000.0
2008-10-28 15:02:00,1.1253,1.12619,1.1253,1.12617,17000000.0
2008-10-28 15:03:00,1.12629,1.12629,1.12468,1.12474,43400000.0
2008-10-28 15:04:00,1.12484,1.12492,1.1247,1.12484,50800000.0
2008-10-28 15:05:00,1.12482,1.12553,1.12482,1.12553,69400000.0
2008-10-28 15:06:00,1.12588,1.1261,1.12559,1.12595,21800000.0
2008-10-28 15:07:00,1.12652,1.12691,1.12652,1.12691,28400000.0
2008-10-28 15:08:00,1.12741,1.12741,1.12661,1.12681,13200000.0
2008-10-28 15:09:00,1.12693,1.12728,1.12685,1.12688,18600000.0
2008-10-28 15:10:00,1.1269,1.12741,1.12666,1.12741,9000000.0
2008-10-28 15:11:00,1.12805,1.12851,1.12804,1.12829,64000000.0
2008-10-28 15:12:00,1.12826,1.12869,1.1281,1.12811,94600000.0
2008-10-28 15:13:00,1.12834,1.12909,1.1283,1.1283,96400000.0
2008-10-28 15:14:00,1.12903,1.12993,1.12891,1.12981,100000000.0
2008-10-28 15:15:00,1.12982,1.13015,1.12865,1.12865,102400000.0
2008-10-28 15:16:00,1.12837,1.1289,1.128,1.128,9800000.0
2008-10-28 15:17:00,1.12748,1.12901,1.12748,1.12848,81600000.0
2008-10-28 15:18:00,1.12953,1.13064,1.12953,1.1304,79000000.0
2008-10-28 15:19:00,1.13076,1.13076,1.12942,1.12954,89400000.0
2008-10-28 15:20:00,1.12979,1.13035,1.12931,1.13035,114400000.0
2008-10-28 15:21:00,1.13008,1.13058,1.12966,1.12989,99800000.0
2008-10-28 15:22:00,1.13004,1.13038,1.13001,1.13019,36400000.0
2008-10-28 15:23:00,1.13062,1.13113,1.13062,1.13074,62800000.0
2008-10-28 15:24:00,1.13088,1.13167,1.13083,1.13112,15800000.0
2008-10-28 15:25:00,1.13177,1.13177,1.13003,1.13073,19600000.0
2008-10-28 15:26:00,1.13097,1.13097,1.13073,1.1308,50000000.0
2008-10-28 15:27:00,1.13056,1.13095,1.13044,1.13053,95800000.0
2008-10-28 15:28:00,1.13096,1.13137,1.13095,1.13119,91200000.0
2008-10-28 15:29:00,1.13149,1.13149,1.13099,1.13099,17000000.0
2008-10-28 15:30:00,1.13094,1.13134,1.13091,1.13127,32000000.0
2008-10-28 15:31:00,1.13072,1.13072,1.12961,1.12961,49800000.0
2008-10-28 15:32:00,1.12916,1.12979,1.12886,1.12979,12600000.0
2008-10-28 15:33:00,1.12978,1.13069,1.12978,1.13031,117200000.0
2008-10-28 15:34:00,1.13036,1.13043,1.12968,1.1299,93400000.0
2008-10-28 15:35:00,1.12956,1.13004,1.12943,1.13004,83000000.0
2008-10-28 15:36:00,1.1298,1.1304,1.12975,1.12988,114600000.0
2008-10-28 15:37:00,1.12979,1.12986,1.1291,1.12928,93800000.0
2008-10-28 15:38:00,1.12905,1.12975,1.12888,1.129,151200000.0
2008-10-28 15:39:00,1.12941,1.12959,1.12941,1.12959,6400000.0
2008-10-28 15:40:00,1.12976,1.13052,1.12976,1.13052,90200000.0
2008-10-28 15:41:00,1.13062,1.13084,1.13031,1.13032,11400000.0
2008-10-28 15:42:00,1.13049,1.13085,1.13049,1.13071,93800000.0
2008-10-28 15:43:00,1.13088,1.13104,1.13033,1.13091,104200000.0
2008-10-28 15:44:00,1.13031,1.13072,1.12956,1.13072,107400000.0
2008-10-28 15:45:00,1.13102,1.13117,1.13058,1.13079,79600000.0
2008-10-28 15:46:00,1.13067,1.1309,1.13065,1.13065,81000000.0
2008-10-28 15:47:00,1.13008,1.13075,1.12894,1.12894,102400000.0
2008-10-28 15:48:00,1.12945,1.12981,1.12945,1.12948,111200000.0
2008-10-28 15:49:00,1.12979,1.13,1.12957,1.12957,58100000.0
2008-10-28 15:50:00,1.12941,1.12945,1.12856,1.12868,102200000.0
2008-10-28 15:51:00,1.12879,1.1294,1.12879,1.1294,70600000.0
2008-10-28 15:52:00,1.12924,1.12927,1.12881,1.12916,77200000.0
2008-10-28 15:53:00,1.12948,1.13065,1.12948,1.13059,101000000.0
2008-10-28 15:54:00,1.12963,1.13057,1.12957,1.13018,55400000.0
2008-10-28 15:55:00,1.13001,1.13045,1.12997,1.13005,65200000.0
2008-10-28 15:56:00,1.12993,1.13008,1.12955,1.1298,93400000.0
2008-10-28 15:57:00,1.12768,1.12778,1.12618,1.12778,34800000.0
2008-10-28 15:58:00,1.1275,1.12804,1.12675,1.12804,97000000.0
2008-10-28 15:59:00,1.12929,1.12936,1.12882,1.12894,86200000.0
2008-10-28 16:00:00,1.12826,1.12872,1.12817,1.12845,102000000.0
2008-10-28 16:01:00,1.12872,1.12918,1.12827,1.12856,13200000.0
2008-10-28 16:02:00,1.128,1.12865,1.128,1.12856,104600000.0
2008-10-28 16:03:00,1.12863,1.12933,1.12861,1.12906,92000000.0
2008-10-28 16:04:00,1.12926,1.13057,1.12926,1.12971,72800000.0
2008-10-28 16:05:00,1.12973,1.13001,1.12936,1.13001,97000000.0
2008-10-28 16:06:00,1.13037,1.13085,1.12958,1.13003,85400000.0
2008-10-28 16:07:00,1.12938,1.12938,1.12688,1.12688,82000000.0
2008-10-28 16:08:00,1.12634,1.12705,1.12634,1.12666,78000000.0
2008-10-28 16:09:00,1.1271,1.12758,1.1271,1.1271,28600000.0
2008-10-28 16:10:00,1.12658,1.12758,1.12625,1.12625,72600000.0
2008-10-28 16:11:00,1.12594,1.12694,1.12594,1.12606,79000000.0
2008-10-28 16:12:00,1.1263,1.12704,1.1263,1.12676,57200000.0
2008-10-28 16:13:00,1.12675,1.12767,1.12675,1.12717,113400000.0
2008-10-28 16:14:00,1.12749,1.12749,1.12676,1.12676,83800000.0
2008-10-28 16:15:00,1.12646,1.12663,1.12611,1.12625,69800000.0
2008-10-28 16:16:00,1.12624,1.12631,1.12539,1.12631,30400000.0
2008-10-28 16:17:00,1.12566,1.12577,1.12503,1.12503,74800000.0
2008-10-28 16:18:00,1.12477,1.12584,1.12477,1.12514,83200000.0
2008-10-28 16:19:00,1.12601,1.12663,1.12531,1.12663,46200000.0
2008-10-28 16:20:00,1.12678,1.12691,1.12635,1.12674,26200000.0
2008-10-28 16:21:00,1.12673,1.12673,1.12622,1.12657,74000000.0
2008-10-28 16:22:00,1.12621,1.12659,1.12524,1.12621,128200000.0
2008-10-28 16:23:00,1.12664,1.12673,1.12608,1.12656,81800000.0
2008-10-28 16:24:00,1.12655,1.1267,1.12447,1.12447,76800000.0
2008-10-28 16:25:00,1.12561,1.12655,1.12561,1.12655,83400000.0
2008-10-28 16:26:00,1.12736,1.12754,1.127,1.12723,42800000.0
2008-10-28 16:27:00,1.12738,1.12775,1.12728,1.12764,89000000.0
2008-10-28 16:28:00,1.12746,1.12746,1.12594,1.12641,96200000.0
2008-10-28 16:29:00,1.126,1.12638,1.126,1.12624,13800000.0
2008-10-28 16:30:00,1.1259,1.1259,1.12464,1.12464,65200000.0
2008-10-28 16:31:00,1.12469,1.12575,1.12469,1.12548,92000000.0
2008-10-28 16:32:00,1.12516,1.12516,1.1243,1.12441,111200000.0
2008-10-28 16:33:00,1.12445,1.12554,1.12445,1.12554,109400000.0
2008-10-28 16:34:00,1.12559,1.12559,1.12446,1.12447,94400000.0
2008-10-28 16:35:00,1.12416,1.12478,1.12416,1.12464,74400000.0
2008-10-28 16:36:00,1.12454,1.12454,1.12404,1.12404,78600000.0
2008-10-28 16:37:00,1.125,1.12532,1.12483,1.12512,102800000.0
2008-10-28 16:38:00,1.12454,1.12522,1.12454,1.12513,80200000.0
2008-10-28 16:39:00,1.12495,1.12526,1.12464,1.12471,92400000.0
2008-10-28 16:40:00,1.12438,1.12522,1.12429,1.12522,38400000.0
2008-10-28 16:41:00,1.12592,1.12624,1.12561,1.12563,51400000.0
2008-10-28 16:42:00,1.12556,1.12556,1.12452,1.12504,71800000.0
2008-10-28 16:43:00,1.1249,1.1249,1.12397,1.12457,19000000.0
2008-10-28 16:44:00,1.12522,1.12609,1.12522,1.12584,13200000.0
2008-10-28 16:45:00,1.12501,1.12574,1.12501,1.12556,22600000.0
2008-10-28 16:46:00,1.12538,1.12539,1.12468,1.12468,65600000.0
2008-10-28 16:47:00,1.12449,1.12513,1.12449,1.12512,17800000.0
2008-10-28 16:48:00,1.1252,1.12586,1.12516,1.12571,18400000.0
2008-10-28 16:49:00,1.12668,1.12699,1.12652,1.12695,33800000.0
2008-10-28 16:50:00,1.12704,1.12743,1.12681,1.12681,58000000.0
2008-10-28 16:51:00,1.12664,1.12673,1.12598,1.12604,18200000.0
2008-10-28 16:52:00,1.12679,1.12726,1.12679,1.12712,72600000.0
2008-10-28 16:53:00,1.12747,1.12807,1.12737,1.12737,66400000.0
2008-10-28 16:54:00,1.12757,1.12757,1.12652,1.12653,43800000.0
2008-10-28 16:55:00,1.12725,1.12804,1.12725,1.12771,128600000.0
2008-10-28 16:56:00,1.12731,1.12779,1.12656,1.1274,17200000.0
2008-10-28 16:57:00,1.12758,1.12758,1.12663,1.12663,73400000.0
2008-10-28 16:58:00,1.12592,1.12647,1.12545,1.12545,84000000.0
2008-10-28 16:59:00,1.12544,1.12675,1.12544,1.12631,119800000.0
2008-10-28 17:00:00,1.1268,1.1268,1.12613,1.12674,101600000.0
2008-10-28 17:01:00,1.12721,1.12812,1.12721,1.12812,10200000.0
2008-10-28 17:02:00,1.12856,1.12962,1.1284,1.12949,21400000.0
2008-10-28 17:03:00,1.13058,1.13116,1.13058,1.1309,83000000.0
2008-10-28 17:04:00,1.13042,1.13094,1.1302,1.13094,116200000.0
2008-10-28 17:05:00,1.13071,1.13121,1.13063,1.13069,97000000.0
2008-10-28 17:06:00,1.13111,1.13163,1.13085,1.13163,84200000.0
2008-10-28 17:07:00,1.13108,1.1315,1.13073,1.13119,90800000.0
2008-10-28 17:08:00,1.1309,1.13102,1.12995,1.12995,110600000.0
2008-10-28 17:09:00,1.13025,1.13042,1.12929,1.12929,107000000.0
2008-10-28 17:10:00,1.12955,1.13051,1.12948,1.12948,101000000.0
2008-10-28 17:11:00,1.12945,1.12991,1.12945,1.12959,58200000.0
2008-10-28 17:12:00,1.12947,1.12985,1.12871,1.12985,82600000.0
2008-10-28 17:13:00,1.13045,1.13142,1.13045,1.13142,38800000.0
2008-10-28 17:14:00,1.13186,1.13186,1.13057,1.13065,95000000.0
2008-10-28 17:15:00,1.13022,1.13077,1.13011,1.13044,105300000.0
2008-10-28 17:16:00,1.13057,1.13094,1.13057,1.13084,9400000.0
2008-10-28 17:17:00,1.13066,1.13124,1.13045,1.13094,100600000.0
2008-10-28 17:18:00,1.13085,1.13115,1.13017,1.13017,157400000.0
2008-10-28 17:19:00,1.12996,1.13103,1.12996,1.13073,115600000.0
2008-10-28 17:20:00,1.13118,1.13161,1.13087,1.13106,90800000.0
2008-10-28 17:21:00,1.13054,1.13068,1.13013,1.1303,112400000.0
2008-10-28 17:22:00,1.13029,1.13073,1.12998,1.13013,181200000.0
2008-10-28 17:23:00,1.13027,1.13061,1.12978,1.12978,124400000.0
2008-10-28 17:24:00,1.12961,1.12977,1.12926,1.12926,115600000.0
2008-10-28 17:25:00,1.12862,1.12948,1.12838,1.12926,155400000.0
2008-10-28 17:26:00,1.12963,1.13041,1.12957,1.12969,115400000.0
2008-10-28 17:27:00,1.12976,1.13016,1.12947,1.12947,97400000.0
2008-10-28 17:28:00,1.12897,1.12932,1.12862,1.12872,98800000.0
2008-10-28 17:29:00,1.12817,1.12827,1.12754,1.12819,160200000.0
2008-10-28 17:30:00,1.12863,1.12961,1.12838,1.12961,136000000.0
2008-10-28 17:31:00,1.13001,1.13038,1.12968,1.12993,107200000.0
2008-10-28 17:32:00,1.13077,1.13136,1.13077,1.13136,104400000.0
2008-10-28 17:33:00,1.13143,1.13169,1.13014,1.13024,116400000.0
2008-10-28 17:34:00,1.13036,1.13105,1.13036,1.1307,99000000.0
2008-10-28 17:35:00,1.13155,1.13195,1.13116,1.13121,94400000.0
2008-10-28 17:36:00,1.13098,1.13169,1.13073,1.13169,71000000.0
2008-10-28 17:37:00,1.13116,1.13133,1.1307,1.1307,58000000.0
2008-10-28 17:38:00,1.13055,1.13104,1.13055,1.13067,61600000.0
2008-10-28 17:39:00,1.13078,1.1311,1.13003,1.13003,65400000.0
2008-10-28 17:40:00,1.12955,1.13024,1.12955,1.12996,12000000.0
2008-10-28 17:41:00,1.13041,1.13083,1.1301,1.13083,61200000.0
2008-10-28 17:42:00,1.13083,1.13149,1.13083,1.13134,94800000.0
2008-10-28 17:43:00,1.13122,1.13136,1.13074,1.13074,68200000.0
2008-10-28 17:44:00,1.13023,1.13035,1.12989,1.13035,37800000.0
2008-10-28 17:45:00,1.12996,1.13017,1.12979,1.13014,29800000.0
2008-10-28 17:46:00,1.13058,1.13093,1.13052,1.13052,12800000.0
2008-10-28 17:47:00,1.13103,1.13106,1.13015,1.13015,89000000.0
2008-10-28 17:48:00,1.12985,1.13012,1.12934,1.13012,83800000.0
2008-10-28 17:49:00,1.13108,1.13108,1.12977,1.1303,65800000.0
2008-10-28 17:50:00,1.13051,1.13063,1.13038,1.13041,68400000.0
2008-10-28 17:51:00,1.13054,1.13075,1.13035,1.13044,64800000.0
2008-10-28 17:52:00,1.13051,1.13119,1.13051,1.13079,77600000.0
2008-10-28 17:53:00,1.13128,1.13184,1.13077,1.13077,72800000.0
2008-10-28 17:54:00,1.13044,1.13102,1.13044,1.13092,45400000.0
2008-10-28 17:55:00,1.1312,1.13177,1.1312,1.13164,54000000.0
2008-10-28 17:56:00,1.13197,1.13243,1.13133,1.13133,116400000.0
2008-10-28 17:57:00,1.13145,1.13216,1.13118,1.13185,103000000.0
2008-10-28 17:58:00,1.13109,1.13114,1.13018,1.13038,46400000.0
2008-10-28 17:59:00,1.13051,1.131,1.13024,1.13053,95600000.0
2008-10-28 18:00:00,1.13023,1.13097,1.13023,1.13044,74600000.0
2008-10-28 18:01:00,1.13039,1.13062,1.13009,1.13062,78000000.0
2008-10-28 18:02:00,1.13076,1.13137,1.13036,1.13128,101000000.0
2008-10-28 18:03:00,1.13079,1.13128,1.1306,1.13091,107800000.0
2008-10-28 18:04:00,1.13067,1.1316,1.13067,1.13137,90200000.0
2008-10-28 18:05:00,1.13212,1.13324,1.13199,1.13323,90400000.0
2008-10-28 18:06:00,1.13316,1.13316,1.13207,1.13207,116200000.0
2008-10-28 18:07:00,1.13171,1.13262,1.13171,1.13256,89200000.0
2008-10-28 18:08:00,1.13236,1.13355,1.13195,1.13355,23500000.0
2008-10-28 18:09:00,1.13502,1.13538,1.13459,1.13538,111800000.0
2008-10-28 18:10:00,1.13488,1.13556,1.13467,1.1353,108200000.0
2008-10-28 18:11:00,1.13429,1.13673,1.13429,1.13673,114400000.0
2008-10-28 18:12:00,1.13496,1.13526,1.13445,1.13445,98600000.0
2008-10-28 18:13:00,1.13559,1.13647,1.13555,1.13613,120200000.0
2008-10-28 18:14:00,1.13605,1.13629,1.13568,1.13629,10000000.0
2008-10-28 18:15:00,1.13666,1.13731,1.13646,1.1369,108800000.0
2008-10-28 18:16:00,1.13628,1.13703,1.13577,1.13577,131200000.0
2008-10-28 18:17:00,1.1357,1.13573,1.13535,1.13535,31600000.0
2008-10-28 18:18:00,1.13574,1.13731,1.13574,1.13731,79600000.0
2008-10-28 18:19:00,1.13703,1.13743,1.13617,1.13634,78600000.0
2008-10-28 18:20:00,1.13627,1.13644,1.13556,1.13556,73400000.0
2008-10-28 18:21:00,1.13546,1.13579,1.13493,1.13547,58800000.0
2008-10-28 18:22:00,1.13582,1.13779,1.13582,1.13779,145200000.0
2008-10-28 18:23:00,1.13774,1.13774,1.13644,1.13695,105600000.0
2008-10-28 18:24:00,1.13782,1.13782,1.1366,1.13666,78400000.0
2008-10-28 18:25:00,1.13704,1.13705,1.13697,1.13705,7600000.0
2008-10-28 18:26:00,1.13731,1.13749,1.13612,1.13612,69800000.0
2008-10-28 18:27:00,1.13583,1.13597,1.1352,1.13539,87200000.0
2008-10-28 18:28:00,1.13588,1.13612,1.13546,1.13591,110400000.0
2008-10-28 18:29:00,1.13694,1.13745,1.1369,1.13735,134800000.0
2008-10-28 18:30:00,1.13774,1.13786,1.13743,1.13782,106200000.0
2008-10-28 18:31:00,1.13796,1.13796,1.13627,1.13679,104000000.0
2008-10-28 18:32:00,1.13659,1.13699,1.13603,1.13603,125800000.0
2008-10-28 18:33:00,1.13597,1.13707,1.13597,1.13707,84400000.0
2008-10-28 18:34:00,1.13753,1.13805,1.137,1.13728,98000000.0
2008-10-28 18:35:00,1.13731,1.13787,1.13654,1.13654,101000000.0
2008-10-28 18:36:00,1.13657,1.13657,1.1358,1.13585,39600000.0
2008-10-28 18:37:00,1.13619,1.13673,1.13619,1.13645,62800000.0
2008-10-28 18:38:00,1.13637,1.13652,1.13592,1.13592,63800000.0
2008-10-28 18:39:00,1.13517,1.13524,1.13505,1.13511,61200000.0
2008-10-28 18:40:00,1.13512,1.13615,1.13482,1.13615,78800000.0
2008-10-28 18:41:00,1.13633,1.13644,1.13622,1.13631,49400000.0
2008-10-28 18:42:00,1.1367,1.13721,1.13646,1.13678,31400000.0
2008-10-28 18:43:00,1.13725,1.13805,1.13725,1.13768,20200000.0
2008-10-28 18:44:00,1.13694,1.13765,1.13694,1.1374,45000000.0
2008-10-28 18:45:00,1.13697,1.13704,1.13674,1.13674,52800000.0
2008-10-28 18:46:00,1.13653,1.13768,1.13644,1.13768,60800000.0
2008-10-28 18:47:00,1.13748,1.13796,1.13656,1.13796,77400000.0
2008-10-28 18:48:00,1.13805,1.13808,1.13774,1.13785,18400000.0
2008-10-28 18:49:00,1.13741,1.13741,1.13701,1.13707,42600000.0
2008-10-28 18:50:00,1.13758,1.13814,1.13753,1.13772,80400000.0
2008-10-28 18:51:00,1.13821,1.13842,1.13786,1.13818,82200000.0
2008-10-28 18:52:00,1.1374,1.13746,1.13636,1.13636,71400000.0
2008-10-28 18:53:00,1.13654,1.13654,1.13571,1.13577,96100000.0
2008-10-28 18:54:00,1.13558,1.13558,1.13502,1.13506,56200000.0
2008-10-28 18:55:00,1.13448,1.13497,1.13439,1.13497,73800000.0
2008-10-28 18:56:00,1.13498,1.13514,1.13456,1.13456,89200000.0
2008-10-28 18:57:00,1.13508,1.13567,1.13508,1.13554,13200000.0
2008-10-28 18:58:00,1.13549,1.13683,1.13549,1.13657,56800000.0
2008-10-28 18:59:00,1.13648,1.1367,1.13609,1.13619,109000000.0
2008-10-28 19:00:00,1.1362,1.1366,1.13561,1.13561,153000000.0
2008-10-28 19:01:00,1.1354,1.13622,1.1354,1.13562,142800000.0
2008-10-28 19:02:00,1.13524,1.13669,1.13524,1.13669,10000000.0
2008-10-28 19:03:00,1.13725,1.13725,1.13682,1.13699,10400000.0
2008-10-28 19:04:00,1.13746,1.13746,1.13707,1.13707,14200000.0
2008-10-28 19:05:00,1.13653,1.13729,1.13632,1.13729,27200000.0
2008-10-28 19:06:00,1.13781,1.13843,1.1376,1.1376,139000000.0
2008-10-28 19:07:00,1.13728,1.13759,1.13651,1.1372,66400000.0
2008-10-28 19:08:00,1.13792,1.13803,1.13764,1.13764,55600000.0
2008-10-28 19:09:00,1.13807,1.13868,1.13807,1.13862,14200000.0
2008-10-28 19:10:00,1.13855,1.13904,1.13855,1.13867,9600000.0
2008-10-28 19:11:00,1.13851,1.13913,1.13816,1.13896,98400000.0
2008-10-28 19:12:00,1.13946,1.13946,1.13915,1.13918,40800000.0
2008-10-28 19:13:00,1.13932,1.14005,1.13932,1.14004,37000000.0
2008-10-28 19:14:00,1.14017,1.14017,1.13907,1.13948,55400000.0
2008-10-28 19:15:00,1.13958,1.14039,1.13958,1.14039,18000000.0
2008-10-28 19:16:00,1.14061,1.14061,1.13931,1.1394,28400000.0
2008-10-28 19:17:00,1.13991,1.14013,1.13961,1.14013,29000000.0
2008-10-28 19:18:00,1.14038,1.14084,1.14024,1.1404,84400000.0
2008-10-28 19:19:00,1.13996,1.14059,1.13965,1.13965,67600000.0
2008-10-28 19:20:00,1.13946,1.13971,1.13946,1.13954,31200000.0
2008-10-28 19:21:00,1.13992,1.14021,1.13953,1.13953,47600000.0
2008-10-28 19:22:00,1.13961,1.14024,1.13961,1.14024,58200000.0
2008-10-28 19:23:00,1.14002,1.14002,1.13958,1.13958,30800000.0
2008-10-28 19:24:00,1.13933,1.14021,1.13933,1.13991,43400000.0
2008-10-28 19:25:00,1.13995,1.14017,1.13984,1.13984,12600000.0
2008-10-28 19:26:00,1.13979,1.13979,1.13909,1.13919,9400000.0
2008-10-28 19:27:00,1.13934,1.13961,1.13854,1.13854,42600000.0
2008-10-28 19:28:00,1.1352,1.1353,1.1345,1.1345,34400000.0
2008-10-28 19:29:00,1.1385,1.13921,1.1385,1.13921,34400000.0
2008-10-28 19:30:00,1.1393,1.13973,1.13902,1.13904,21400000.0
2008-10-28 19:31:00,1.13826,1.13889,1.13806,1.1381,40600000.0
2008-10-28 19:32:00,1.13802,1.13846,1.13741,1.13827,85600000.0
2008-10-28 19:33:00,1.13803,1.13837,1.13753,1.1381,52600000.0
2008-10-28 19:34:00,1.13834,1.13847,1.13788,1.13788,13000000.0
2008-10-28 19:35:00,1.13731,1.13731,1.13623,1.13669,20800000.0
2008-10-28 19:36:00,1.13589,1.13606,1.13523,1.13523,20200000.0
2008-10-28 19:37:00,1.13489,1.13517,1.13474,1.135,52800000.0
2008-10-28 19:38:00,1.13453,1.13472,1.13349,1.13398,59700000.0
2008-10-28 19:39:00,1.13471,1.13471,1.13372,1.13387,30000000.0
2008-10-28 19:40:00,1.13401,1.13474,1.13392,1.13435,85800000.0
2008-10-28 19:41:00,1.13408,1.13442,1.13374,1.13374,23800000.0
2008-10-28 19:42:00,1.13342,1.13369,1.13331,1.13369,15200000.0
2008-10-28 19:43:00,1.13255,1.13362,1.13255,1.13348,14800000.0
2008-10-28 19:44:00,1.13382,1.13426,1.13382,1.13399,14000000.0
2008-10-28 19:45:00,1.13423,1.13512,1.13423,1.13512,20000000.0
2008-10-28 19:46:00,1.1354,1.13598,1.13534,1.13581,12000000.0
2008-10-28 19:47:00,1.135,1.135,1.13265,1.13265,44000000.0
2008-10-28 19:48:00,1.13222,1.13277,1.13217,1.13261,86800000.0
2008-10-28 19:49:00,1.13276,1.13301,1.1327,1.13301,69800000.0
2008-10-28 19:50:00,1.13344,1.13375,1.13344,1.13356,46400000.0
2008-10-28 19:51:00,1.13345,1.13464,1.13345,1.13463,29600000.0
2008-10-28 19:52:00,1.13398,1.13398,1.13314,1.13314,16600000.0
2008-10-28 19:53:00,1.13291,1.13291,1.13178,1.13201,77800000.0
2008-10-28 19:54:00,1.13248,1.13262,1.1321,1.1321,16600000.0
2008-10-28 19:55:00,1.13221,1.13357,1.13221,1.13357,21400000.0
2008-10-28 19:56:00,1.135,1.137,1.1347,1.137,26600000.0
2008-10-28 19:57:00,1.13306,1.13312,1.13261,1.13268,26600000.0
2008-10-28 19:58:00,1.13233,1.13329,1.13233,1.13312,29000000.0
2008-10-28 19:59:00,1.13355,1.13375,1.13302,1.13334,75400000.0
2008-10-28 20:00:00,1.13312,1.13376,1.13253,1.13273,141400000.0
2008-10-28 20:01:00,1.13367,1.13434,1.13367,1.1337,12800000.0
2008-10-28 20:02:00,1.1343,1.13486,1.13415,1.13415,9200000.0
2008-10-28 20:03:00,1.13272,1.13278,1.13248,1.13278,14400000.0
2008-10-28 20:04:00,1.13322,1.13339,1.13299,1.13323,104000000.0
2008-10-28 20:05:00,1.13329,1.1342,1.13315,1.13326,92700000.0
2008-10-28 20:06:00,1.13343,1.13425,1.13343,1.13425,62600000.0
2008-10-28 20:07:00,1.13435,1.13465,1.13408,1.13431,8400000.0
2008-10-28 20:08:00,1.1355,1.1362,1.1355,1.136,101400000.0
2008-10-28 20:09:00,1.1344,1.1346,1.13364,1.1341,101400000.0
2008-10-28 20:10:00,1.1362,1.137,1.1357,1.137,13600000.0
2008-10-28 20:11:00,1.134,1.13457,1.134,1.13448,13600000.0
2008-10-28 20:12:00,1.13494,1.13494,1.13414,1.13414,15600000.0
2008-10-28 20:13:00,1.13437,1.13472,1.13437,1.13448,27400000.0
2008-10-28 20:14:00,1.13423,1.13423,1.1336,1.1336,41600000.0
2008-10-28 20:15:00,1.134,1.13469,1.13368,1.13388,106000000.0
2008-10-28 20:16:00,1.13273,1.13288,1.13146,1.13146,43600000.0
2008-10-28 20:17:00,1.13068,1.13176,1.13056,1.13175,12000000.0
2008-10-28 20:18:00,1.13165,1.13244,1.13165,1.13244,15000000.0
2008-10-28 20:19:00,1.1333,1.13355,1.1333,1.13355,10400000.0
2008-10-28 20:20:00,1.1325,1.13344,1.1325,1.13344,11600000.0
2008-10-28 20:21:00,1.13373,1.13396,1.13337,1.13337,50000000.0
2008-10-28 20:22:00,1.13321,1.13343,1.13298,1.13332,31800000.0
2008-10-28 20:23:00,1.13338,1.13419,1.13338,1.13391,14000000.0
2008-10-28 20:24:00,1.13387,1.13387,1.1331,1.1331,12800000.0
2008-10-28 20:25:00,1.13323,1.13391,1.13316,1.13391,5600000.0
2008-10-28 20:26:00,1.13416,1.13447,1.13415,1.1342,40600000.0
2008-10-28 20:27:00,1.13408,1.13485,1.13321,1.13456,71100000.0
2008-10-28 20:28:00,1.13418,1.13457,1.13375,1.13375,11000000.0
2008-10-28 20:29:00,1.13406,1.13485,1.13406,1.13413,28600000.0
2008-10-28 20:30:00,1.13417,1.13519,1.13417,1.13492,45400000.0
2008-10-28 20:31:00,1.13401,1.13411,1.13388,1.13391,18200000.0
2008-10-28 20:32:00,1.13431,1.13431,1.13357,1.13357,8800000.0
2008-10-28 20:33:00,1.13316,1.13379,1.1327,1.13379,10600000.0
2008-10-28 20:34:00,1.13334,1.13346,1.13293,1.13328,73200000.0
2008-10-28 20:35:00,1.13346,1.13392,1.13335,1.13335,73600000.0
2008-10-28 20:36:00,1.13301,1.13319,1.13235,1.13283,13600000.0
2008-10-28 20:37:00,1.13337,1.13337,1.13207,1.13207,46000000.0
2008-10-28 20:38:00,1.13189,1.13221,1.13171,1.13184,89600000.0
2008-10-28 20:39:00,1.13179,1.13235,1.13155,1.13185,23000000.0
2008-10-28 20:40:00,1.13188,1.13189,1.13081,1.13081,68600000.0
2008-10-28 20:41:00,1.13073,1.13133,1.13073,1.13133,23600000.0
2008-10-28 20:42:00,1.13161,1.13279,1.13161,1.13279,7000000.0
2008-10-28 20:43:00,1.13238,1.13304,1.13215,1.13288,41600000.0
2008-10-28 20:44:00,1.13328,1.13401,1.13302,1.13353,64800000.0
2008-10-28 20:45:00,1.13343,1.13356,1.1334,1.13348,68400000.0
2008-10-28 20:46:00,1.13324,1.13363,1.13322,1.13328,30000000.0
2008-10-28 20:47:00,1.1332,1.13428,1.1332,1.13428,60400000.0
2008-10-28 20:48:00,1.13455,1.13455,1.13455,1.13455,3400000.0
2008-10-28 20:49:00,1.13485,1.13516,1.13485,1.1349,7400000.0
2008-10-28 20:50:00,1.13549,1.13582,1.13421,1.1343,40400000.0
2008-10-28 20:51:00,1.13524,1.13545,1.13524,1.13545,3200000.0
2008-10-28 20:52:00,1.13517,1.13593,1.13517,1.13551,6800000.0
2008-10-28 20:53:00,1.13593,1.13601,1.13527,1.13527,26200000.0
2008-10-28 20:54:00,1.1359,1.13657,1.1359,1.13596,13000000.0
2008-10-28 20:55:00,1.13477,1.13477,1.13408,1.13421,14800000.0
2008-10-28 20:56:00,1.13468,1.13577,1.13468,1.13577,23400000.0
2008-10-28 20:57:00,1.13673,1.13689,1.13631,1.13689,15000000.0
2008-10-28 20:58:00,1.13731,1.13731,1.13538,1.13538,32800000.0
2008-10-28 20:59:00,1.13564,1.13566,1.13515,1.13515,51800000.0
2008-10-28 21:00:00,1.1353,1.13563,1.13524,1.13541,89400000.0
2008-10-28 21:01:00,1.13523,1.13531,1.13404,1.13464,149000000.0
2008-10-28 21:02:00,1.13508,1.13612,1.13508,1.13606,175400000.0
2008-10-28 21:03:00,1.13627,1.13665,1.13581,1.13665,27800000.0
2008-10-28 21:04:00,1.13619,1.13651,1.13587,1.13587,85400000.0
2008-10-28 21:05:00,1.13498,1.13582,1.13498,1.13563,86200000.0
2008-10-28 21:06:00,1.13569,1.13615,1.13535,1.13583,16800000.0
2008-10-28 21:07:00,1.13554,1.13554,1.13469,1.13496,22400000.0
2008-10-28 21:08:00,1.13568,1.13568,1.13525,1.13528,45400000.0
2008-10-28 21:09:00,1.13539,1.13587,1.13537,1.13578,50000000.0
2008-10-28 21:10:00,1.13607,1.13737,1.136,1.13737,57000000.0
2008-10-28 21:11:00,1.13739,1.13767,1.13729,1.1376,13200000.0
2008-10-28 21:12:00,1.13699,1.13699,1.13641,1.1369,20800000.0
2008-10-28 21:13:00,1.13634,1.13634,1.13592,1.13592,8400000.0
2008-10-28 21:14:00,1.13489,1.13498,1.13461,1.13478,48600000.0
2008-10-28 21:15:00,1.1346,1.13471,1.13418,1.13418,47800000.0
2008-10-28 21:16:00,1.13422,1.13422,1.13378,1.13417,35400000.0
2008-10-28 21:17:00,1.13396,1.13396,1.1336,1.1336,19000000.0
2008-10-28 21:18:00,1.13313,1.13349,1.13219,1.13338,17200000.0
2008-10-28 21:19:00,1.13466,1.13596,1.13466,1.13585,17200000.0
2008-10-28 21:20:00,1.13625,1.13669,1.13604,1.13604,45200000.0
2008-10-28 21:21:00,1.13618,1.13618,1.13568,1.13568,23800000.0
2008-10-28 21:22:00,1.13596,1.13675,1.13596,1.13675,18600000.0
2008-10-28 21:23:00,1.13681,1.1371,1.13608,1.13608,27000000.0
2008-10-28 21:24:00,1.13588,1.13672,1.13588,1.1363,12600000.0
2008-10-28 21:25:00,1.13611,1.13643,1.13528,1.13643,51800000.0
2008-10-28 21:26:00,1.13534,1.13722,1.13534,1.13708,35400000.0
2008-10-28 21:27:00,1.13572,1.13629,1.1349,1.13558,15400000.0
2008-10-28 21:28:00,1.13565,1.13664,1.13565,1.13657,44000000.0
2008-10-28 21:29:00,1.13651,1.13651,1.13554,1.13574,9400000.0
2008-10-28 21:30:00,1.13549,1.13563,1.1351,1.1351,14400000.0
2008-10-28 21:31:00,1.13534,1.13642,1.13534,1.13582,34200000.0
2008-10-28 21:32:00,1.1353,1.13555,1.13488,1.13488,14600000.0
2008-10-28 21:33:00,1.13458,1.13559,1.13458,1.13559,5200000.0
2008-10-28 21:34:00,1.13611,1.13611,1.13572,1.13605,93800000.0
2008-10-28 21:35:00,1.13617,1.13676,1.13615,1.13645,66200000.0
2008-10-28 21:36:00,1.13622,1.13777,1.13622,1.13707,107200000.0
2008-10-28 21:37:00,1.13746,1.13828,1.13682,1.13784,16600000.0
2008-10-28 21:38:00,1.13723,1.13765,1.13625,1.13625,24200000.0
2008-10-28 21:39:00,1.13704,1.1372,1.13645,1.13669,12400000.0
2008-10-28 21:40:00,1.13449,1.13449,1.13338,1.13348,18800000.0
2008-10-28 21:41:00,1.13348,1.13458,1.13254,1.13458,65800000.0
2008-10-28 21:42:00,1.13538,1.13538,1.13447,1.13447,61600000.0
2008-10-28 21:43:00,1.13432,1.13432,1.13337,1.13339,13200000.0
2008-10-28 21:44:00,1.13369,1.13426,1.13369,1.13426,14200000.0
2008-10-28 21:45:00,1.13381,1.13381,1.13308,1.13308,37400000.0
2008-10-28 21:46:00,1.13312,1.13394,1.1329,1.13394,17600000.0
2008-10-28 21:47:00,1.13361,1.13411,1.13361,1.13384,17000000.0
2008-10-28 21:48:00,1.13364,1.13422,1.13346,1.13352,74200000.0
2008-10-28 21:49:00,1.13442,1.13594,1.13429,1.13594,17600000.0
2008-10-28 21:50:00,1.13585,1.1364,1.13558,1.1357,130200000.0
2008-10-28 21:51:00,1.13546,1.13579,1.13541,1.13547,91000000.0
2008-10-28 21:52:00,1.13458,1.13567,1.13396,1.13567,39600000.0
2008-10-28 21:53:00,1.13724,1.13724,1.1351,1.13518,13800000.0
2008-10-28 21:54:00,1.13478,1.13595,1.13478,1.1354,10400000.0
2008-10-28 21:55:00,1.1347,1.13506,1.13411,1.13411,13200000.0
2008-10-28 21:56:00,1.13489,1.13489,1.13378,1.13427,15200000.0
2008-10-28 21:57:00,1.13442,1.13472,1.13374,1.13374,43000000.0
2008-10-28 21:58:00,1.13365,1.13369,1.13309,1.13369,29400000.0
2008-10-28 21:59:00,1.13305,1.13305,1.13117,1.13117,19600000.0
2008-10-28 22:00:00,1.13151,1.13151,1.13056,1.13149,16000000.0
2008-10-28 22:01:00,1.13259,1.13448,1.13259,1.1344,14400000.0
2008-10-28 22:02:00,1.13447,1.13492,1.13433,1.13433,34800000.0
2008-10-28 22:03:00,1.13413,1.13413,1.13337,1.13337,11400000.0
2008-10-28 22:04:00,1.13342,1.1338,1.13329,1.1338,48600000.0
2008-10-28 22:05:00,1.13386,1.13408,1.13379,1.13382,49000000.0
2008-10-28 22:06:00,1.13313,1.13385,1.13313,1.13373,11400000.0
2008-10-28 22:07:00,1.13393,1.13474,1.13393,1.13453,136200000.0
2008-10-28 22:08:00,1.13451,1.13451,1.13393,1.13427,105600000.0
2008-10-28 22:09:00,1.13367,1.13453,1.13367,1.13436,84100000.0
2008-10-28 22:10:00,1.13445,1.13589,1.13445,1.13589,23400000.0
2008-10-28 22:11:00,1.13567,1.13567,1.13462,1.13533,84600000.0
2008-10-28 22:12:00,1.13519,1.13581,1.13519,1.13563,88200000.0
2008-10-28 22:13:00,1.13494,1.13494,1.13338,1.13338,9400000.0
2008-10-28 22:14:00,1.1333,1.13621,1.1333,1.13571,22800000.0
2008-10-28 22:15:00,1.13507,1.13507,1.13441,1.13467,62200000.0
2008-10-28 22:16:00,1.13487,1.13526,1.13487,1.13523,45700000.0
2008-10-28 22:17:00,1.13505,1.13522,1.13463,1.13514,7400000.0
2008-10-28 22:18:00,1.13517,1.13517,1.1336,1.1336,43800000.0
2008-10-28 22:19:00,1.13339,1.13374,1.13326,1.13326,16000000.0
2008-10-28 22:20:00,1.13317,1.13324,1.13296,1.13324,7600000.0
2008-10-28 22:21:00,1.13366,1.13369,1.13322,1.13322,15600000.0
2008-10-28 22:22:00,1.13481,1.13481,1.13372,1.1341,49000000.0
2008-10-28 22:23:00,1.13334,1.13392,1.13317,1.13392,37200000.0
2008-10-28 22:24:00,1.13412,1.13412,1.13316,1.13316,9000000.0
2008-10-28 22:25:00,1.13326,1.13401,1.13283,1.13401,51800000.0
2008-10-28 22:26:00,1.1345,1.13545,1.1345,1.13545,43400000.0
2008-10-28 22:27:00,1.13494,1.13551,1.13421,1.13421,9800000.0
2008-10-28 22:28:00,1.13414,1.13492,1.13414,1.13492,100800000.0
2008-10-28 22:29:00,1.13515,1.13565,1.13494,1.13565,21200000.0
2008-10-28 22:30:00,1.13568,1.13568,1.13519,1.13519,8000000.0
2008-10-28 22:31:00,1.13498,1.13498,1.13357,1.13357,103800000.0
2008-10-28 22:32:00,1.13379,1.13469,1.13379,1.13469,113800000.0
2008-10-28 22:33:00,1.13507,1.13534,1.13471,1.1352,86000000.0
2008-10-28 22:34:00,1.135,1.136,1.135,1.13572,11400000.0
2008-10-28 22:35:00,1.13612,1.13612,1.13501,1.13512,10700000.0
2008-10-28 22:36:00,1.13544,1.13544,1.13477,1.13481,7600000.0
2008-10-28 22:37:00,1.13486,1.13548,1.13486,1.13548,44200000.0
2008-10-28 22:38:00,1.13551,1.13551,1.13511,1.13539,16800000.0
2008-10-28 22:39:00,1.13504,1.13504,1.13483,1.13487,63000000.0
2008-10-28 22:40:00,1.13499,1.13499,1.13448,1.13458,113400000.0
2008-10-28 22:41:00,1.1345,1.13507,1.13405,1.13435,37600000.0
2008-10-28 22:42:00,1.13366,1.13395,1.13318,1.13395,10200000.0
2008-10-28 22:43:00,1.13489,1.13555,1.13489,1.13555,40200000.0
2008-10-28 22:44:00,1.1356,1.1356,1.13467,1.13526,30000000.0
2008-10-28 22:45:00,1.13527,1.13527,1.1342,1.13441,26000000.0
2008-10-28 22:46:00,1.1341,1.13415,1.13362,1.13362,13800000.0
2008-10-28 22:47:00,1.13344,1.13365,1.13344,1.13358,23200000.0
2008-10-28 22:48:00,1.13396,1.13424,1.13351,1.13352,82600000.0
2008-10-28 22:49:00,1.13361,1.13361,1.13311,1.13337,20000000.0
2008-10-28 22:50:00,1.13309,1.1335,1.13213,1.13213,23200000.0
2008-10-28 22:51:00,1.13239,1.13422,1.13239,1.13394,38200000.0
2008-10-28 22:52:00,1.13344,1.13448,1.13344,1.13448,29000000.0
2008-10-28 22:53:00,1.13475,1.13506,1.13458,1.13482,22200000.0
2008-10-28 22:54:00,1.13485,1.13485,1.13361,1.13362,15000000.0
2008-10-28 22:55:00,1.13345,1.13348,1.13305,1.1333,70800000.0
2008-10-28 22:56:00,1.13339,1.13368,1.13228,1.13244,10400000.0
2008-10-28 22:57:00,1.1317,1.13232,1.13145,1.1322,60600000.0
2008-10-28 22:58:00,1.13227,1.13242,1.13227,1.13242,38800000.0
2008-10-28 22:59:00,1.13344,1.13449,1.13344,1.13449,83800000.0
2008-10-28 23:00:00,1.13431,1.13509,1.13431,1.13509,90200000.0
2008-10-28 23:01:00,1.13334,1.13347,1.13241,1.13347,13200000.0
2008-10-28 23:02:00,1.13352,1.13352,1.13194,1.13231,28200000.0
2008-10-28 23:03:00,1.13219,1.13219,1.13203,1.13203,4000000.0
2008-10-28 23:04:00,1.13307,1.13341,1.13286,1.13286,16400000.0
2008-10-28 23:05:00,1.13333,1.13333,1.13271,1.13295,13300000.0
2008-10-28 23:06:00,1.1325,1.13321,1.1325,1.13276,11000000.0
2008-10-28 23:07:00,1.13288,1.13429,1.13288,1.13429,10800000.0
2008-10-28 23:08:00,1.13379,1.13472,1.13262,1.13262,24400000.0
2008-10-28 23:09:00,1.13314,1.13325,1.13288,1.13294,27000000.0
2008-10-28 23:10:00,1.13295,1.13365,1.13269,1.13275,18000000.0
2008-10-28 23:11:00,1.13244,1.13326,1.13244,1.13293,25200000.0
2008-10-28 23:12:00,1.13146,1.1315,1.13119,1.13137,11400000.0
2008-10-28 23:13:00,1.13125,1.13135,1.13087,1.1309,10400000.0
2008-10-28 23:14:00,1.13105,1.13226,1.13084,1.13189,17200000.0
2008-10-28 23:15:00,1.13362,1.13532,1.13362,1.13415,20800000.0
2008-10-28 23:16:00,1.13549,1.13656,1.13549,1.13656,13800000.0
2008-10-28 23:17:00,1.13703,1.13724,1.13701,1.13715,21400000.0
2008-10-28 23:18:00,1.13714,1.13722,1.13703,1.13709,43000000.0
2008-10-28 23:19:00,1.13661,1.13661,1.13552,1.13552,12400000.0
2008-10-28 23:20:00,1.13534,1.13625,1.13534,1.13625,14400000.0
2008-10-28 23:21:00,1.13583,1.13583,1.13464,1.13464,6200000.0
2008-10-28 23:22:00,1.13504,1.13504,1.13412,1.13412,22200000.0
2008-10-28 23:23:00,1.13329,1.13338,1.13146,1.13146,62800000.0
2008-10-28 23:24:00,1.13069,1.13069,1.13007,1.13053,16800000.0
2008-10-28 23:25:00,1.13084,1.13084,1.13044,1.1305,67600000.0
2008-10-28 23:26:00,1.13088,1.13185,1.13088,1.13185,57400000.0
2008-10-28 23:27:00,1.13213,1.13213,1.13136,1.13136,19000000.0
2008-10-28 23:28:00,1.13124,1.13221,1.13124,1.13221,5200000.0
2008-10-28 23:29:00,1.13214,1.13217,1.1316,1.1316,9600000.0
2008-10-28 23:30:00,1.13148,1.13183,1.13095,1.13095,6200000.0
2008-10-28 23:31:00,1.13091,1.13147,1.13091,1.13127,8400000.0
2008-10-28 23:32:00,1.13089,1.13096,1.13005,1.13005,11000000.0
2008-10-28 23:33:00,1.1366,1.1367,1.1357,1.1357,7800000.0
2008-10-28 23:34:00,1.13038,1.13065,1.1302,1.13047,7800000.0
2008-10-28 23:35:00,1.12979,1.12979,1.12831,1.12831,6800000.0
2008-10-28 23:36:00,1.12818,1.12824,1.1272,1.1272,16800000.0
2008-10-28 23:37:00,1.12716,1.12849,1.12704,1.12849,12800000.0
2008-10-28 23:38:00,1.12844,1.12895,1.12834,1.12879,28000000.0
2008-10-28 23:39:00,1.12857,1.12919,1.12857,1.12873,11800000.0
2008-10-28 23:40:00,1.12889,1.12922,1.12845,1.12845,19200000.0
2008-10-28 23:41:00,1.12867,1.12889,1.12818,1.12818,11600000.0
2008-10-28 23:42:00,1.12872,1.12883,1.12828,1.12828,10800000.0
2008-10-28 23:43:00,1.12802,1.12862,1.12802,1.12853,16800000.0
2008-10-28 23:44:00,1.12822,1.12854,1.12822,1.12854,15200000.0
2008-10-28 23:45:00,1.12845,1.12869,1.12845,1.12858,53800000.0
2008-10-28 23:46:00,1.12866,1.12883,1.12864,1.12876,51200000.0
2008-10-28 23:47:00,1.12946,1.12965,1.12945,1.12961,38800000.0
2008-10-28 23:48:00,1.12954,1.12954,1.12891,1.12908,98400000.0
2008-10-28 23:49:00,1.12987,1.13015,1.12977,1.13012,14600000.0
2008-10-28 23:50:00,1.13028,1.13036,1.12979,1.13026,109800000.0
2008-10-28 23:51:00,1.13095,1.13147,1.13095,1.13147,53800000.0
2008-10-28 23:52:00,1.131,1.13191,1.131,1.13168,78000000.0
2008-10-28 23:53:00,1.13171,1.13171,1.13122,1.13169,59600000.0
2008-10-28 23:54:00,1.13212,1.13295,1.13212,1.13265,17000000.0
2008-10-28 23:55:00,1.13265,1.13297,1.13265,1.13266,14200000.0
2008-10-28 23:56:00,1.13305,1.13387,1.13301,1.13387,48400000.0
2008-10-28 23:57:00,1.13455,1.13475,1.13428,1.13447,37000000.0
2008-10-28 23:58:00,1.13442,1.13442,1.13418,1.13429,16400000.0
2008-10-28 23:59:00,1.13443,1.13443,1.13384,1.13384,34600000.0
2008-10-29 00:00:00,1.13354,1.13354,1.13257,1.13285,22000000.0
2008-10-29 00:01:00,1.13181,1.13289,1.13181,1.13289,20600000.0
2008-10-29 00:02:00,1.1324,1.13291,1.1324,1.13291,18400000.0
2008-10-29 00:03:00,1.13274,1.13288,1.13251,1.13271,29000000.0
2008-10-29 00:04:00,1.13334,1.13384,1.1332,1.1332,14800000.0
2008-10-29 00:05:00,1.13371,1.13463,1.13365,1.13441,25200000.0
2008-10-29 00:06:00,1.13481,1.13547,1.13481,1.13534,3000000.0
2008-10-29 00:07:00,1.13447,1.13463,1.13429,1.13429,17800000.0
2008-10-29 00:08:00,1.13388,1.13428,1.13373,1.13381,19800000.0
2008-10-29 00:09:00,1.13332,1.1337,1.13332,1.13358,16000000.0
2008-10-29 00:10:00,1.13435,1.13492,1.13435,1.13455,6800000.0
2008-10-29 00:11:00,1.13457,1.13601,1.13457,1.13601,15000000.0
2008-10-29 00:12:00,1.13658,1.13658,1.13622,1.13622,10200000.0
2008-10-29 00:13:00,1.13637,1.13668,1.13621,1.13668,32200000.0
2008-10-29 00:14:00,1.13529,1.1353,1.13477,1.1353,15600000.0
2008-10-29 00:15:00,1.1338,1.1338,1.13301,1.13325,17400000.0
2008-10-29 00:16:00,1.13373,1.13501,1.1335,1.13501,21600000.0
2008-10-29 00:17:00,1.13517,1.13539,1.13517,1.1352,12200000.0
2008-10-29 00:18:00,1.13502,1.13502,1.13439,1.13439,25800000.0
2008-10-29 00:19:00,1.13428,1.13471,1.13428,1.13471,20200000.0
2008-10-29 00:20:00,1.13437,1.13437,1.13405,1.13405,14000000.0
2008-10-29 00:21:00,1.13476,1.13518,1.13476,1.13488,38000000.0
2008-10-29 00:22:00,1.13521,1.13525,1.13484,1.13504,15800000.0
2008-10-29 00:23:00,1.13482,1.13528,1.1348,1.13487,12600000.0
2008-10-29 00:24:00,1.13535,1.13579,1.13509,1.13555,7400000.0
2008-10-29 00:25:00,1.13565,1.13565,1.13455,1.13518,13400000.0
2008-10-29 00:26:00,1.13525,1.13542,1.13522,1.13535,40400000.0
2008-10-29 00:27:00,1.13517,1.13517,1.13432,1.13432,20400000.0
2008-10-29 00:28:00,1.13536,1.13634,1.13536,1.13617,15400000.0
2008-10-29 00:29:00,1.13617,1.13639,1.13613,1.13638,11000000.0
2008-10-29 00:30:00,1.13636,1.13665,1.13611,1.13623,26800000.0
2008-10-29 00:31:00,1.13626,1.13626,1.13548,1.13548,23400000.0
2008-10-29 00:32:00,1.13534,1.13564,1.13526,1.13559,10600000.0
2008-10-29 00:33:00,1.13553,1.13555,1.135,1.135,14800000.0
2008-10-29 00:34:00,1.13526,1.13568,1.13526,1.13539,7600000.0
2008-10-29 00:35:00,1.1354,1.1354,1.13473,1.13473,16800000.0
2008-10-29 00:36:00,1.13416,1.1347,1.13367,1.13367,21600000.0
2008-10-29 00:37:00,1.13413,1.13413,1.13331,1.13355,17200000.0
2008-10-29 00:38:00,1.13328,1.13328,1.1305,1.1305,10800000.0
2008-10-29 00:39:00,1.13003,1.13029,1.12909,1.12909,12000000.0
2008-10-29 00:40:00,1.1289,1.1289,1.12831,1.12833,27400000.0
2008-10-29 00:41:00,1.12795,1.12823,1.12756,1.12808,14400000.0
2008-10-29 00:42:00,1.12822,1.12822,1.12786,1.12789,27000000.0
2008-10-29 00:43:00,1.12713,1.12772,1.12713,1.1277,23600000.0
2008-10-29 00:44:00,1.1282,1.1282,1.1276,1.1279,22600000.0
2008-10-29 00:45:00,1.12779,1.12779,1.12635,1.12635,22600000.0
2008-10-29 00:46:00,1.12634,1.12702,1.12626,1.12665,20400000.0
2008-10-29 00:47:00,1.1268,1.12691,1.12675,1.12691,27400000.0
2008-10-29 00:48:00,1.12703,1.12703,1.12681,1.12691,20600000.0
2008-10-29 00:49:00,1.12686,1.12686,1.12623,1.12623,11600000.0
2008-10-29 00:50:00,1.12639,1.12716,1.12639,1.12716,12200000.0
2008-10-29 00:51:00,1.12757,1.12757,1.12695,1.12728,10400000.0
2008-10-29 00:52:00,1.12714,1.12723,1.12703,1.12717,7800000.0
2008-10-29 00:53:00,1.12687,1.12743,1.12663,1.12743,19200000.0
2008-10-29 00:54:00,1.12667,1.127,1.12661,1.12663,10400000.0
2008-10-29 00:55:00,1.12653,1.12668,1.1261,1.12611,58800000.0
2008-10-29 00:56:00,1.12639,1.12717,1.12639,1.12717,9800000.0
2008-10-29 00:57:00,1.12769,1.12785,1.12711,1.12711,88800000.0
2008-10-29 00:58:00,1.12756,1.12756,1.12704,1.12722,15000000.0
2008-10-29 00:59:00,1.12674,1.12674,1.1263,1.12635,58800000.0
2008-10-29 01:00:00,1.12681,1.12715,1.12671,1.12707,24400000.0
2008-10-29 01:01:00,1.12717,1.12722,1.12694,1.12698,24000000.0
2008-10-29 01:02:00,1.12728,1.1276,1.12723,1.12758,57000000.0
2008-10-29 01:03:00,1.12759,1.12764,1.12687,1.1273,28000000.0
2008-10-29 01:04:00,1.12657,1.12722,1.12657,1.12689,14000000.0
2008-10-29 01:05:00,1.12659,1.12669,1.12637,1.12669,65800000.0
2008-10-29 01:06:00,1.12711,1.12711,1.12654,1.12654,12000000.0
2008-10-29 01:07:00,1.1267,1.1268,1.12651,1.12667,34600000.0
2008-10-29 01:08:00,1.12718,1.12718,1.12652,1.12662,10600000.0
2008-10-29 01:09:00,1.12686,1.12709,1.1263,1.1263,8800000.0
2008-10-29 01:10:00,1.12635,1.12635,1.12525,1.12544,22800000.0
2008-10-29 01:11:00,1.12604,1.12658,1.12604,1.12623,13600000.0
2008-10-29 01:12:00,1.12665,1.12692,1.12629,1.12681,87200000.0
2008-10-29 01:13:00,1.12651,1.12652,1.1263,1.1263,15000000.0
2008-10-29 01:14:00,1.12645,1.12652,1.12569,1.12602,71800000.0
2008-10-29 01:15:00,1.12658,1.12685,1.12657,1.12685,20600000.0
2008-10-29 01:16:00,1.1273,1.12774,1.1273,1.12774,18600000.0
2008-10-29 01:17:00,1.1283,1.12888,1.12792,1.12792,127800000.0
2008-10-29 01:18:00,1.12699,1.12746,1.12692,1.12707,25000000.0
2008-10-29 01:19:00,1.12776,1.12814,1.12738,1.12814,16800000.0
2008-10-29 01:20:00,1.1278,1.12813,1.12724,1.12813,12600000.0
2008-10-29 01:21:00,1.12819,1.12832,1.12796,1.12832,19400000.0
2008-10-29 01:22:00,1.12853,1.12877,1.12842,1.12877,24800000.0
2008-10-29 01:23:00,1.1285,1.1285,1.12805,1.12805,15600000.0
2008-10-29 01:24:00,1.12791,1.12825,1.12769,1.12783,14600000.0
2008-10-29 01:25:00,1.12762,1.12762,1.12681,1.12744,23200000.0
2008-10-29 01:26:00,1.12683,1.12746,1.12678,1.12678,56600000.0
2008-10-29 01:27:00,1.1267,1.12767,1.12642,1.12767,60600000.0
2008-10-29 01:28:00,1.1277,1.1277,1.12699,1.12718,41600000.0
2008-10-29 01:29:00,1.12695,1.12756,1.12677,1.12756,22800000.0
2008-10-29 01:30:00,1.12751,1.1278,1.12712,1.12761,23000000.0
2008-10-29 01:31:00,1.12748,1.12794,1.12748,1.12794,22800000.0
2008-10-29 01:32:00,1.12764,1.12843,1.12734,1.12779,85200000.0
2008-10-29 01:33:00,1.1282,1.12838,1.12777,1.12777,32800000.0
2008-10-29 01:34:00,1.12753,1.12773,1.12728,1.12773,43400000.0
2008-10-29 01:35:00,1.12766,1.12766,1.12741,1.12757,54800000.0
2008-10-29 01:36:00,1.12775,1.12775,1.12728,1.12764,7400000.0
2008-10-29 01:37:00,1.12723,1.12775,1.127,1.12713,48200000.0
2008-10-29 01:38:00,1.12706,1.12734,1.12699,1.12723,16600000.0
2008-10-29 01:39:00,1.12738,1.12749,1.12697,1.12749,13000000.0
2008-10-29 01:40:00,1.12742,1.12776,1.12726,1.12776,14400000.0
2008-10-29 01:41:00,1.12753,1.12837,1.12753,1.12806,41800000.0
2008-10-29 01:42:00,1.12789,1.12847,1.12788,1.12811,69400000.0
2008-10-29 01:43:00,1.12825,1.12838,1.1279,1.12798,50200000.0
2008-10-29 01:44:00,1.12802,1.12845,1.12782,1.12782,7600000.0
2008-10-29 01:45:00,1.1254,1.127,1.1252,1.1254,27800000.0
2008-10-29 01:46:00,1.12748,1.12748,1.12569,1.12569,27800000.0
2008-10-29 01:47:00,1.12562,1.12584,1.12491,1.1252,31100000.0
2008-10-29 01:48:00,1.12483,1.12522,1.12463,1.12495,31800000.0
2008-10-29 01:49:00,1.12548,1.12569,1.12471,1.12471,16400000.0
2008-10-29 01:50:00,1.12514,1.12584,1.12514,1.12571,12800000.0
2008-10-29 01:51:00,1.12605,1.12605,1.1255,1.12563,20200000.0
2008-10-29 01:52:00,1.12599,1.12605,1.12573,1.12573,12000000.0
2008-10-29 01:53:00,1.12533,1.12596,1.12532,1.1259,40200000.0
2008-10-29 01:54:00,1.12638,1.12638,1.12555,1.12555,10200000.0
2008-10-29 01:55:00,1.12574,1.12603,1.12574,1.12591,14200000.0
2008-10-29 01:56:00,1.126,1.12642,1.12523,1.12577,29600000.0
2008-10-29 01:57:00,1.1257,1.12633,1.12557,1.12562,22600000.0
2008-10-29 01:58:00,1.12605,1.1263,1.12586,1.12586,62200000.0
2008-10-29 01:59:00,1.12549,1.12549,1.12494,1.12542,25400000.0
2008-10-29 02:00:00,1.12551,1.12616,1.12503,1.12616,18600000.0
2008-10-29 02:01:00,1.12566,1.12621,1.12545,1.12594,14800000.0
2008-10-29 02:02:00,1.1257,1.1257,1.12487,1.12501,16800000.0
2008-10-29 02:03:00,1.12466,1.12495,1.12424,1.12424,15000000.0
2008-10-29 02:04:00,1.12433,1.12433,1.12344,1.12388,10200000.0
2008-10-29 02:05:00,1.12396,1.12418,1.12344,1.12388,20600000.0
2008-10-29 02:06:00,1.12399,1.1246,1.12399,1.12456,15800000.0
2008-10-29 02:07:00,1.12424,1.12432,1.12375,1.12392,11400000.0
2008-10-29 02:08:00,1.12465,1.12551,1.12451,1.12515,9400000.0
2008-10-29 02:09:00,1.12572,1.12593,1.12553,1.12575,15600000.0
2008-10-29 02:10:00,1.12619,1.12685,1.12619,1.12685,16200000.0
2008-10-29 02:11:00,1.12639,1.12689,1.12639,1.1264,19400000.0
2008-10-29 02:12:00,1.12653,1.12668,1.12632,1.12661,25600000.0
2008-10-29 02:13:00,1.12657,1.12712,1.12657,1.12691,20800000.0
2008-10-29 02:14:00,1.12594,1.12612,1.1251,1.12612,32200000.0
2008-10-29 02:15:00,1.12693,1.12912,1.12693,1.12912,19000000.0
2008-10-29 02:16:00,1.12943,1.12989,1.12925,1.12925,17400000.0
2008-10-29 02:17:00,1.12792,1.12792,1.12541,1.12568,10000000.0
2008-10-29 02:18:00,1.12505,1.12505,1.12376,1.1239,12800000.0
2008-10-29 02:19:00,1.12381,1.1251,1.12284,1.1251,20600000.0
2008-10-29 02:20:00,1.12496,1.12638,1.12481,1.12594,21000000.0
2008-10-29 02:21:00,1.12606,1.12615,1.1248,1.1248,17400000.0
2008-10-29 02:22:00,1.12404,1.12568,1.12404,1.12568,10400000.0
2008-10-29 02:23:00,1.12535,1.12549,1.12495,1.12495,11600000.0
2008-10-29 02:24:00,1.12537,1.1261,1.12537,1.12574,20400000.0
2008-10-29 02:25:00,1.12597,1.12597,1.12495,1.12556,27400000.0
2008-10-29 02:26:00,1.12444,1.12444,1.12383,1.12397,8400000.0
2008-10-29 02:27:00,1.1235,1.12579,1.1235,1.12442,15600000.0
2008-10-29 02:28:00,1.1235,1.12366,1.12269,1.12273,16600000.0
2008-10-29 02:29:00,1.12306,1.12374,1.12306,1.12329,14800000.0
2008-10-29 02:30:00,1.12358,1.12412,1.12344,1.1241,13000000.0
2008-10-29 02:31:00,1.12366,1.12366,1.12248,1.12256,18000000.0
2008-10-29 02:32:00,1.12283,1.12318,1.12274,1.12297,25000000.0
2008-10-29 02:33:00,1.12174,1.12174,1.12117,1.12117,21600000.0
2008-10-29 02:34:00,1.12189,1.12252,1.12189,1.12222,9200000.0
2008-10-29 02:35:00,1.12152,1.1222,1.12133,1.12218,19800000.0
2008-10-29 02:36:00,1.12275,1.12356,1.12275,1.1235,16000000.0
2008-10-29 02:37:00,1.12315,1.12315,1.12211,1.12211,10600000.0
2008-10-29 02:38:00,1.12207,1.12223,1.12207,1.12223,9600000.0
2008-10-29 02:39:00,1.12261,1.12313,1.12253,1.12313,15800000.0
2008-10-29 02:40:00,1.12307,1.12353,1.12307,1.12338,18800000.0
2008-10-29 02:41:00,1.1206,1.1227,1.1195,1.1213,10000000.0
2008-10-29 02:42:00,1.12402,1.12427,1.12354,1.12427,10000000.0
2008-10-29 02:43:00,1.12444,1.1248,1.12359,1.12359,9400000.0
2008-10-29 02:44:00,1.12352,1.12444,1.12331,1.12444,35200000.0
2008-10-29 02:45:00,1.12478,1.12536,1.12478,1.12503,12600000.0
2008-10-29 02:46:00,1.1245,1.12573,1.1245,1.12493,13600000.0
2008-10-29 02:47:00,1.12466,1.12552,1.12466,1.12471,18600000.0
2008-10-29 02:48:00,1.12451,1.1248,1.12418,1.12446,21200000.0
2008-10-29 02:49:00,1.12436,1.12521,1.12385,1.12385,10200000.0
2008-10-29 02:50:00,1.12365,1.12449,1.12344,1.12449,16200000.0
2008-10-29 02:51:00,1.12515,1.12613,1.12515,1.12613,6800000.0
2008-10-29 02:52:00,1.12652,1.12703,1.12647,1.12697,14600000.0
2008-10-29 02:53:00,1.12718,1.12718,1.12621,1.12632,13200000.0
2008-10-29 02:54:00,1.12539,1.12638,1.12539,1.12612,17200000.0
2008-10-29 02:55:00,1.12695,1.12704,1.12641,1.12651,11400000.0
2008-10-29 02:56:00,1.12626,1.12626,1.12509,1.12544,30400000.0
2008-10-29 02:57:00,1.12608,1.12632,1.12387,1.12387,16400000.0
2008-10-29 02:58:00,1.12362,1.12379,1.12323,1.12374,15000000.0
2008-10-29 02:59:00,1.1245,1.12492,1.12428,1.12492,12200000.0
2008-10-29 03:00:00,1.12391,1.12391,1.12311,1.12311,13200000.0
2008-10-29 03:01:00,1.12316,1.12383,1.12316,1.12373,12600000.0
2008-10-29 03:02:00,1.12488,1.12488,1.12409,1.12445,21600000.0
2008-10-29 03:03:00,1.12446,1.12446,1.12333,1.12337,22200000.0
2008-10-29 03:04:00,1.12333,1.12333,1.12241,1.12243,17000000.0
2008-10-29 03:05:00,1.12247,1.12254,1.1217,1.1219,18000000.0
2008-10-29 03:06:00,1.12125,1.12125,1.11898,1.11898,11600000.0
2008-10-29 03:07:00,1.11937,1.11937,1.11784,1.11798,11600000.0
2008-10-29 03:08:00,1.1171,1.11833,1.1171,1.11786,7400000.0
2008-10-29 03:09:00,1.11916,1.11957,1.11916,1.11957,4800000.0
2008-10-29 03:10:00,1.11934,1.11937,1.11915,1.11937,8200000.0
2008-10-29 03:11:00,1.11877,1.11927,1.11877,1.11896,20400000.0
2008-10-29 03:12:00,1.11963,1.12077,1.11956,1.12077,18800000.0
2008-10-29 03:13:00,1.12012,1.12102,1.12012,1.12102,21000000.0
2008-10-29 03:14:00,1.1197,1.11989,1.11932,1.11968,14600000.0
2008-10-29 03:15:00,1.11963,1.11964,1.11963,1.11964,2000000.0
2008-10-29 03:16:00,1.11916,1.12013,1.11916,1.12013,13600000.0
2008-10-29 03:17:00,1.12017,1.12078,1.11988,1.12022,12800000.0
2008-10-29 03:18:00,1.12047,1.12088,1.1202,1.12074,24200000.0
2008-10-29 03:19:00,1.12051,1.12077,1.12016,1.12077,11600000.0
2008-10-29 03:20:00,1.12061,1.12103,1.12061,1.12062,18600000.0
2008-10-29 03:21:00,1.12119,1.12122,1.12085,1.12088,21300000.0
2008-10-29 03:22:00,1.1209,1.12106,1.12081,1.12087,13200000.0
2008-10-29 03:23:00,1.12098,1.1213,1.12047,1.12047,17000000.0
2008-10-29 03:24:00,1.12048,1.12063,1.11985,1.11985,22800000.0
2008-10-29 03:25:00,1.11935,1.11948,1.1189,1.1189,16600000.0
2008-10-29 03:26:00,1.1187,1.11891,1.11827,1.11851,37000000.0
2008-10-29 03:27:00,1.11845,1.11961,1.1183,1.11961,13800000.0
2008-10-29 03:28:00,1.1196,1.1198,1.11916,1.11917,14000000.0
2008-10-29 03:29:00,1.11895,1.11943,1.11893,1.11943,10800000.0
2008-10-29 03:30:00,1.11978,1.12002,1.11916,1.11939,27400000.0
2008-10-29 03:31:00,1.11962,1.11962,1.11937,1.11937,16400000.0
2008-10-29 03:32:00,1.11982,1.12026,1.11982,1.12026,7500000.0
2008-10-29 03:33:00,1.12039,1.12052,1.12014,1.12035,13200000.0
2008-10-29 03:34:00,1.12038,1.12071,1.12011,1.12011,16400000.0
2008-10-29 03:35:00,1.12028,1.12065,1.12028,1.12051,26200000.0
2008-10-29 03:36:00,1.12033,1.12033,1.11965,1.11965,7800000.0
2008-10-29 03:37:00,1.11955,1.11993,1.11941,1.11993,22600000.0
2008-10-29 03:38:00,1.12022,1.12059,1.12017,1.12034,13000000.0
2008-10-29 03:39:00,1.12021,1.12021,1.11982,1.11985,3600000.0
2008-10-29 03:40:00,1.11986,1.12057,1.11966,1.12005,18400000.0
2008-10-29 03:41:00,1.12061,1.12061,1.11964,1.1198,8400000.0
2008-10-29 03:42:00,1.11907,1.11953,1.119,1.1192,14800000.0
2008-10-29 03:43:00,1.11923,1.11923,1.11835,1.1187,11600000.0
2008-10-29 03:44:00,1.11847,1.12106,1.11847,1.12106,8400000.0
2008-10-29 03:45:00,1.12199,1.12254,1.12191,1.12191,12800000.0
2008-10-29 03:46:00,1.12198,1.12198,1.12107,1.12187,24400000.0
2008-10-29 03:47:00,1.12045,1.12114,1.1199,1.12114,14800000.0
2008-10-29 03:48:00,1.12059,1.12132,1.12059,1.12122,10400000.0
2008-10-29 03:49:00,1.12081,1.12141,1.12069,1.12141,15600000.0
2008-10-29 03:50:00,1.1213,1.12202,1.1213,1.12174,36400000.0
2008-10-29 03:51:00,1.12145,1.12249,1.12145,1.12249,6200000.0
2008-10-29 03:52:00,1.12204,1.12214,1.12157,1.12202,15000000.0
2008-10-29 03:53:00,1.12162,1.12165,1.12118,1.12118,5200000.0
2008-10-29 03:54:00,1.12116,1.12194,1.12116,1.12171,17200000.0
2008-10-29 03:55:00,1.12148,1.12189,1.12114,1.12168,18800000.0
2008-10-29 03:56:00,1.12198,1.12241,1.12176,1.12176,23600000.0
2008-10-29 03:57:00,1.12222,1.12302,1.12222,1.12234,14000000.0
2008-10-29 03:58:00,1.12272,1.12389,1.12265,1.12389,25000000.0
2008-10-29 03:59:00,1.12397,1.1244,1.12365,1.12401,21800000.0
2008-10-29 04:00:00,1.12362,1.12419,1.12362,1.1241,9400000.0
2008-10-29 04:01:00,1.12396,1.12451,1.12396,1.12439,18400000.0
2008-10-29 04:02:00,1.12456,1.12483,1.12428,1.12428,22400000.0
2008-10-29 04:03:00,1.12414,1.1243,1.12414,1.1243,6800000.0
2008-10-29 04:04:00,1.12366,1.12409,1.12366,1.12387,29000000.0
2008-10-29 04:05:00,1.12406,1.12446,1.12389,1.12411,26600000.0
2008-10-29 04:06:00,1.12408,1.12422,1.12362,1.12384,19700000.0
2008-10-29 04:07:00,1.12443,1.12454,1.12396,1.12445,24000000.0
2008-10-29 04:08:00,1.12449,1.12462,1.12401,1.12445,9000000.0
2008-10-29 04:09:00,1.12362,1.12377,1.1234,1.12377,9400000.0
2008-10-29 04:10:00,1.12299,1.12369,1.12299,1.12363,15400000.0
2008-10-29 04:11:00,1.12328,1.12376,1.12298,1.12298,19400000.0
2008-10-29 04:12:00,1.12247,1.12281,1.12236,1.12248,14600000.0
2008-10-29 04:13:00,1.12166,1.12189,1.12135,1.12185,11400000.0
2008-10-29 04:14:00,1.11972,1.12015,1.1195,1.1195,14200000.0
2008-10-29 04:15:00,1.12064,1.12064,1.12028,1.12028,5800000.0
2008-10-29 04:16:00,1.12083,1.12084,1.12024,1.12081,15000000.0
2008-10-29 04:17:00,1.12066,1.12121,1.12066,1.1209,15800000.0
2008-10-29 04:18:00,1.12073,1.1213,1.12059,1.12086,48400000.0
2008-10-29 04:19:00,1.12066,1.12094,1.12039,1.12094,16800000.0
2008-10-29 04:20:00,1.12063,1.12095,1.12055,1.12055,19000000.0
2008-10-29 04:21:00,1.12083,1.12106,1.1208,1.12106,7400000.0
2008-10-29 04:22:00,1.1208,1.1208,1.12017,1.12043,22000000.0
2008-10-29 04:23:00,1.11991,1.12038,1.11981,1.1199,25200000.0
2008-10-29 04:24:00,1.11985,1.12041,1.11985,1.12006,5600000.0
2008-10-29 04:25:00,1.12047,1.12062,1.11975,1.11997,9000000.0
2008-10-29 04:26:00,1.12021,1.12056,1.11946,1.12025,12000000.0
2008-10-29 04:27:00,1.12072,1.12079,1.11996,1.11996,15800000.0
2008-10-29 04:28:00,1.12069,1.12131,1.12059,1.12102,21400000.0
2008-10-29 04:29:00,1.12137,1.12194,1.12116,1.12158,22800000.0
2008-10-29 04:30:00,1.12144,1.12224,1.12112,1.12137,11200000.0
2008-10-29 04:31:00,1.12088,1.12142,1.12088,1.12089,8800000.0
2008-10-29 04:32:00,1.12098,1.12104,1.12098,1.12104,2600000.0
2008-10-29 04:33:00,1.12067,1.12093,1.12022,1.12061,19800000.0
2008-10-29 04:34:00,1.12044,1.12055,1.12034,1.12055,10200000.0
2008-10-29 04:35:00,1.12024,1.12024,1.12012,1.12024,4600000.0
2008-10-29 04:36:00,1.12013,1.12058,1.12013,1.12034,13200000.0
2008-10-29 04:37:00,1.12027,1.1205,1.11971,1.12022,8400000.0
2008-10-29 04:38:00,1.12097,1.12097,1.12017,1.12037,22000000.0
2008-10-29 04:39:00,1.12016,1.12058,1.12006,1.12058,25600000.0
2008-10-29 04:40:00,1.12075,1.12119,1.12075,1.12096,14800000.0
2008-10-29 04:41:00,1.12083,1.12146,1.1208,1.12123,22600000.0
2008-10-29 04:42:00,1.12147,1.12183,1.12094,1.12094,13800000.0
2008-10-29 04:43:00,1.12064,1.12079,1.12064,1.12067,7400000.0
2008-10-29 04:44:00,1.12061,1.12114,1.12052,1.12065,21800000.0
2008-10-29 04:45:00,1.12111,1.12134,1.12111,1.1213,16200000.0
2008-10-29 04:46:00,1.12158,1.12168,1.12103,1.12115,11000000.0
2008-10-29 04:47:00,1.1213,1.12165,1.12113,1.12165,18000000.0
2008-10-29 04:48:00,1.12196,1.12268,1.12196,1.12268,14200000.0
2008-10-29 04:49:00,1.1221,1.12273,1.12176,1.12176,15000000.0
2008-10-29 04:50:00,1.12189,1.12267,1.12189,1.12228,18400000.0
2008-10-29 04:51:00,1.12238,1.12267,1.12238,1.12252,6400000.0
2008-10-29 04:52:00,1.12232,1.12235,1.12193,1.12228,6200000.0
2008-10-29 04:53:00,1.12238,1.12238,1.12171,1.12201,12400000.0
2008-10-29 04:54:00,1.12209,1.12231,1.12207,1.1223,13000000.0
2008-10-29 04:55:00,1.12255,1.12265,1.12183,1.12214,17200000.0
2008-10-29 04:56:00,1.12224,1.12224,1.12132,1.12132,21200000.0
2008-10-29 04:57:00,1.12141,1.12177,1.12109,1.12119,13400000.0
2008-10-29 04:58:00,1.12234,1.12234,1.12138,1.12142,14200000.0
2008-10-29 04:59:00,1.12107,1.12187,1.12096,1.12096,25800000.0
2008-10-29 05:00:00,1.12118,1.12122,1.12079,1.12079,10000000.0
2008-10-29 05:01:00,1.12065,1.1209,1.12029,1.12088,16400000.0
2008-10-29 05:02:00,1.12089,1.12126,1.12077,1.12119,20000000.0
2008-10-29 05:03:00,1.12121,1.12137,1.12079,1.12079,16600000.0
2008-10-29 05:04:00,1.12102,1.12102,1.12073,1.12096,14800000.0
2008-10-29 05:05:00,1.12053,1.12099,1.12027,1.12047,16800000.0
2008-10-29 05:06:00,1.12047,1.12122,1.12047,1.12057,21800000.0
2008-10-29 05:07:00,1.12011,1.12089,1.11997,1.12057,16600000.0
2008-10-29 05:08:00,1.12054,1.12061,1.12002,1.12008,10400000.0
2008-10-29 05:09:00,1.12007,1.12032,1.12007,1.12024,7000000.0
2008-10-29 05:10:00,1.12085,1.12135,1.1204,1.12135,18000000.0
2008-10-29 05:11:00,1.12172,1.12186,1.12099,1.12099,25000000.0
2008-10-29 05:12:00,1.12124,1.12202,1.12124,1.12202,11800000.0
2008-10-29 05:13:00,1.12139,1.12139,1.12079,1.12085,8200000.0
2008-10-29 05:14:00,1.12066,1.1212,1.12066,1.12089,7600000.0
2008-10-29 05:15:00,1.12085,1.12123,1.12052,1.12123,28000000.0
2008-10-29 05:16:00,1.12109,1.12109,1.1197,1.11986,18600000.0
2008-10-29 05:17:00,1.12039,1.12078,1.12002,1.12036,14800000.0
2008-10-29 05:18:00,1.11993,1.12057,1.11993,1.12057,21200000.0
2008-10-29 05:19:00,1.12074,1.12098,1.12071,1.1208,11000000.0
2008-10-29 05:20:00,1.12101,1.12101,1.12006,1.1205,15400000.0
2008-10-29 05:21:00,1.12065,1.12104,1.12031,1.12045,18800000.0
2008-10-29 05:22:00,1.1208,1.12108,1.12048,1.12048,12800000.0
2008-10-29 05:23:00,1.12039,1.12039,1.11976,1.11985,9200000.0
2008-10-29 05:24:00,1.11989,1.12029,1.11981,1.12018,26400000.0
2008-10-29 05:25:00,1.12035,1.12076,1.12016,1.12016,11600000.0
2008-10-29 05:26:00,1.12041,1.12041,1.11993,1.12019,33400000.0
2008-10-29 05:27:00,1.11989,1.12029,1.11974,1.11974,21300000.0
2008-10-29 05:28:00,1.1158,1.116,1.1147,1.1148,14800000.0
2008-10-29 05:29:00,1.12012,1.12075,1.12006,1.12075,14800000.0
2008-10-29 05:30:00,1.12107,1.12139,1.12077,1.12077,10600000.0
2008-10-29 05:31:00,1.12063,1.12099,1.1205,1.1207,19800000.0
2008-10-29 05:32:00,1.12078,1.12098,1.12019,1.12019,16400000.0
2008-10-29 05:33:00,1.12007,1.12048,1.12007,1.12039,10200000.0
2008-10-29 05:34:00,1.1142,1.1146,1.1134,1.1139,7400000.0
2008-10-29 05:35:00,1.12031,1.1207,1.12013,1.12013,7400000.0
2008-10-29 05:36:00,1.12002,1.12098,1.12002,1.12059,10600000.0
2008-10-29 05:37:00,1.12086,1.12086,1.12044,1.12065,8400000.0
2008-10-29 05:38:00,1.12079,1.12079,1.11958,1.11958,7600000.0
2008-10-29 05:39:00,1.11938,1.12012,1.11938,1.11976,13400000.0
2008-10-29 05:40:00,1.11982,1.12006,1.11982,1.12006,11400000.0
2008-10-29 05:41:00,1.12023,1.12023,1.11962,1.11981,24800000.0
2008-10-29 05:42:00,1.11959,1.12014,1.11959,1.11982,9600000.0
2008-10-29 05:43:00,1.11967,1.12025,1.11967,1.12025,33200000.0
2008-10-29 05:44:00,1.12013,1.12034,1.11982,1.12011,11000000.0
2008-10-29 05:45:00,1.11978,1.11985,1.11933,1.11933,10200000.0
2008-10-29 05:46:00,1.11956,1.12029,1.11956,1.12017,8200000.0
2008-10-29 05:47:00,1.12028,1.12073,1.12004,1.12017,20000000.0
2008-10-29 05:48:00,1.12082,1.12082,1.11981,1.11981,14800000.0
2008-10-29 05:49:00,1.12022,1.12022,1.11975,1.11981,13800000.0
2008-10-29 05:50:00,1.11979,1.11979,1.11968,1.11968,2600000.0
2008-10-29 05:51:00,1.12058,1.12058,1.11969,1.12007,12600000.0
2008-10-29 05:52:00,1.11972,1.12024,1.11947,1.11955,11800000.0
2008-10-29 05:53:00,1.11933,1.11933,1.11896,1.11926,23000000.0
2008-10-29 05:54:00,1.11915,1.11951,1.11875,1.1193,10600000.0
2008-10-29 05:55:00,1.1194,1.1194,1.1189,1.11909,11000000.0
2008-10-29 05:56:00,1.1177,1.1177,1.11675,1.11675,13200000.0
2008-10-29 05:57:00,1.11631,1.11664,1.11623,1.11623,13800000.0
2008-10-29 05:58:00,1.1161,1.1161,1.11536,1.11536,24400000.0
2008-10-29 05:59:00,1.11622,1.11622,1.1152,1.11565,21000000.0
2008-10-29 06:00:00,1.11578,1.11622,1.11561,1.11617,22400000.0
2008-10-29 06:01:00,1.116,1.11615,1.11575,1.11588,12400000.0
2008-10-29 06:02:00,1.11662,1.11662,1.11594,1.11633,25800000.0
2008-10-29 06:03:00,1.11659,1.11706,1.11646,1.11706,24400000.0
2008-10-29 06:04:00,1.11637,1.11637,1.11581,1.11591,37200000.0
2008-10-29 06:05:00,1.11571,1.11571,1.11513,1.11539,22000000.0
2008-10-29 06:06:00,1.11509,1.11509,1.11458,1.11458,11400000.0
2008-10-29 06:07:00,1.11416,1.1144,1.1136,1.1136,13400000.0
2008-10-29 06:08:00,1.11331,1.11364,1.11297,1.11353,18800000.0
2008-10-29 06:09:00,1.11341,1.11448,1.11341,1.11448,19000000.0
2008-10-29 06:10:00,1.1148,1.11521,1.1148,1.1149,17800000.0
2008-10-29 06:11:00,1.11436,1.11495,1.11423,1.11495,26200000.0
2008-10-29 06:12:00,1.11415,1.11467,1.11404,1.11467,14400000.0
2008-10-29 06:13:00,1.11455,1.11478,1.11401,1.11401,19600000.0
2008-10-29 06:14:00,1.11454,1.11454,1.11383,1.11383,15800000.0
2008-10-29 06:15:00,1.11402,1.11402,1.11343,1.11389,11000000.0
2008-10-29 06:16:00,1.11404,1.1147,1.11404,1.11444,8200000.0
2008-10-29 06:17:00,1.11468,1.11524,1.11444,1.11524,18800000.0
2008-10-29 06:18:00,1.11433,1.11487,1.11395,1.11459,12800000.0
2008-10-29 06:19:00,1.1151,1.11585,1.1151,1.11575,17000000.0
2008-10-29 06:20:00,1.11537,1.11598,1.11537,1.11572,10600000.0
2008-10-29 06:21:00,1.11715,1.11715,1.11628,1.11628,10200000.0
2008-10-29 06:22:00,1.11657,1.11712,1.1165,1.11701,25400000.0
2008-10-29 06:23:00,1.1151,1.11583,1.1151,1.11548,11400000.0
2008-10-29 06:24:00,1.11562,1.11641,1.11562,1.11593,14400000.0
2008-10-29 06:25:00,1.11593,1.11658,1.11589,1.11589,15200000.0
2008-10-29 06:26:00,1.11532,1.11592,1.11517,1.11537,9800000.0
2008-10-29 06:27:00,1.11434,1.11533,1.11434,1.11533,14200000.0
2008-10-29 06:28:00,1.11553,1.11562,1.11476,1.11477,15400000.0
2008-10-29 06:29:00,1.1145,1.11498,1.1145,1.11493,7200000.0
2008-10-29 06:30:00,1.11495,1.11495,1.11336,1.11349,21600000.0
2008-10-29 06:31:00,1.11269,1.11363,1.11269,1.11363,10800000.0
2008-10-29 06:32:00,1.11377,1.11475,1.11371,1.11371,18200000.0
2008-10-29 06:33:00,1.11393,1.11437,1.11374,1.11437,9800000.0
2008-10-29 06:34:00,1.11404,1.11404,1.11307,1.11355,19200000.0
2008-10-29 06:35:00,1.11339,1.11346,1.11277,1.11346,29100000.0
2008-10-29 06:36:00,1.11298,1.11298,1.11177,1.1123,27800000.0
2008-10-29 06:37:00,1.11275,1.11302,1.11231,1.11231,17600000.0
2008-10-29 06:38:00,1.11288,1.11328,1.11276,1.11314,28600000.0
2008-10-29 06:39:00,1.11348,1.11393,1.11342,1.11342,18200000.0
2008-10-29 06:40:00,1.11316,1.11336,1.11284,1.11323,18000000.0
2008-10-29 06:41:00,1.11375,1.11375,1.1133,1.1136,10400000.0
2008-10-29 06:42:00,1.11361,1.11412,1.11361,1.11404,12800000.0
2008-10-29 06:43:00,1.11418,1.11462,1.11416,1.11462,23200000.0
2008-10-29 06:44:00,1.1145,1.11508,1.1145,1.11508,13200000.0
2008-10-29 06:45:00,1.1154,1.11559,1.11526,1.11556,10000000.0
2008-10-29 06:46:00,1.11527,1.11609,1.11527,1.11609,21200000.0
2008-10-29 06:47:00,1.11666,1.11737,1.11664,1.11664,18200000.0
2008-10-29 06:48:00,1.11685,1.11685,1.11652,1.11675,15800000.0
2008-10-29 06:49:00,1.11691,1.11696,1.11658,1.11683,17400000.0
2008-10-29 06:50:00,1.11649,1.11712,1.11649,1.11685,26400000.0
2008-10-29 06:51:00,1.11676,1.11719,1.11668,1.11694,15000000.0
2008-10-29 06:52:00,1.11639,1.11639,1.11487,1.11487,8200000.0
2008-10-29 06:53:00,1.1156,1.11623,1.1156,1.1162,14600000.0
2008-10-29 06:54:00,1.11623,1.1165,1.11582,1.1165,22000000.0
2008-10-29 06:55:00,1.11611,1.11651,1.11611,1.11617,16800000.0
2008-10-29 06:56:00,1.11635,1.11635,1.11551,1.1161,23200000.0
2008-10-29 06:57:00,1.11554,1.1158,1.11519,1.11519,14600000.0
2008-10-29 06:58:00,1.11562,1.11571,1.11552,1.1157,10000000.0
2008-10-29 06:59:00,1.11543,1.11557,1.11533,1.11557,18200000.0
2008-10-29 07:00:00,1.11515,1.11564,1.11515,1.11524,21000000.0
2008-10-29 07:01:00,1.11513,1.1153,1.11464,1.1153,24200000.0
2008-10-29 07:02:00,1.11527,1.11566,1.115,1.11541,20200000.0
2008-10-29 07:03:00,1.11505,1.11584,1.11505,1.11528,22800000.0
2008-10-29 07:04:00,1.11515,1.11537,1.11488,1.11501,15200000.0
2008-10-29 07:05:00,1.1147,1.11472,1.11424,1.1146,12600000.0
2008-10-29 07:06:00,1.11458,1.11484,1.1145,1.11475,16600000.0
2008-10-29 07:07:00,1.11541,1.11591,1.11507,1.11531,13400000.0
2008-10-29 07:08:00,1.11553,1.11553,1.11517,1.11553,16600000.0
2008-10-29 07:09:00,1.11501,1.11522,1.11479,1.11511,19400000.0
2008-10-29 07:10:00,1.1176,1.1182,1.1174,1.1182,12200000.0
2008-10-29 07:11:00,1.11507,1.11548,1.115,1.11531,12200000.0
2008-10-29 07:12:00,1.11517,1.11525,1.11428,1.11443,19400000.0
2008-10-29 07:13:00,1.11428,1.11451,1.11428,1.11441,14400000.0
2008-10-29 07:14:00,1.11465,1.11465,1.11343,1.11343,7000000.0
2008-10-29 07:15:00,1.113,1.11368,1.11283,1.11322,16600000.0
2008-10-29 07:16:00,1.11278,1.11321,1.11248,1.11276,10000000.0
2008-10-29 07:17:00,1.11262,1.11299,1.11241,1.11299,15400000.0
2008-10-29 07:18:00,1.11277,1.1139,1.11245,1.11382,9400000.0
2008-10-29 07:19:00,1.11421,1.11468,1.11326,1.11333,14200000.0
2008-10-29 07:20:00,1.11346,1.11375,1.11316,1.1137,21400000.0
2008-10-29 07:21:00,1.1134,1.1135,1.1129,1.1129,20600000.0
2008-10-29 07:22:00,1.11205,1.11254,1.11157,1.11254,15800000.0
2008-10-29 07:23:00,1.11235,1.11389,1.11235,1.11389,12200000.0
2008-10-29 07:24:00,1.11366,1.11374,1.11294,1.11326,23400000.0
2008-10-29 07:25:00,1.11331,1.11363,1.11315,1.11315,11800000.0
2008-10-29 07:26:00,1.11362,1.11412,1.11336,1.11412,8200000.0
2008-10-29 07:27:00,1.11413,1.11413,1.11293,1.11329,25600000.0
2008-10-29 07:28:00,1.11309,1.11373,1.11304,1.11373,13600000.0
2008-10-29 07:29:00,1.11364,1.11389,1.11353,1.11353,18400000.0
2008-10-29 07:30:00,1.11423,1.11481,1.11397,1.11428,11000000.0
2008-10-29 07:31:00,1.11456,1.11478,1.11426,1.11426,16200000.0
2008-10-29 07:32:00,1.11457,1.11479,1.11451,1.11451,6200000.0
2008-10-29 07:33:00,1.11496,1.1153,1.11493,1.11496,9400000.0
2008-10-29 07:34:00,1.11477,1.11537,1.11477,1.11536,21000000.0
2008-10-29 07:35:00,1.11612,1.11627,1.11591,1.11604,22400000.0
2008-10-29 07:36:00,1.11608,1.11634,1.11608,1.11618,7000000.0
2008-10-29 07:37:00,1.11613,1.11657,1.11613,1.11635,11000000.0
2008-10-29 07:38:00,1.11674,1.11748,1.11674,1.11748,23800000.0
2008-10-29 07:39:00,1.11711,1.11734,1.11697,1.11697,6600000.0
2008-10-29 07:40:00,1.11705,1.11821,1.11705,1.11821,12600000.0
2008-10-29 07:41:00,1.11803,1.11833,1.11761,1.11775,22600000.0
2008-10-29 07:42:00,1.11768,1.11789,1.1173,1.1173,25400000.0
2008-10-29 07:43:00,1.11713,1.1181,1.11711,1.1181,9800000.0
2008-10-29 07:44:00,1.11838,1.1186,1.11808,1.11834,12400000.0
2008-10-29 07:45:00,1.11773,1.11846,1.1171,1.11797,26000000.0
2008-10-29 07:46:00,1.11815,1.11842,1.11809,1.11836,12000000.0
2008-10-29 07:47:00,1.1179,1.1179,1.11702,1.11702,20800000.0
2008-10-29 07:48:00,1.11662,1.11677,1.11343,1.11343,22800000.0
2008-10-29 07:49:00,1.11188,1.11211,1.11172,1.11211,12800000.0
2008-10-29 07:50:00,1.11309,1.11309,1.11215,1.11215,25400000.0
2008-10-29 07:51:00,1.11185,1.11357,1.11185,1.11357,10800000.0
2008-10-29 07:52:00,1.11388,1.11403,1.11327,1.114,19400000.0
2008-10-29 07:53:00,1.11356,1.11402,1.11344,1.11378,16400000.0
2008-10-29 07:54:00,1.11453,1.11506,1.11444,1.11495,25400000.0
2008-10-29 07:55:00,1.11521,1.11521,1.11468,1.11468,3600000.0
2008-10-29 07:56:00,1.11457,1.11526,1.11457,1.11526,18000000.0
2008-10-29 07:57:00,1.11486,1.11539,1.11391,1.11391,12600000.0
2008-10-29 07:58:00,1.11445,1.11547,1.11414,1.11547,9200000.0
2008-10-29 07:59:00,1.11563,1.11611,1.11563,1.11566,23800000.0
2008-10-29 08:00:00,1.11557,1.11603,1.11557,1.11574,18600000.0
2008-10-29 08:01:00,1.11554,1.11587,1.11484,1.11502,9400000.0
2008-10-29 08:02:00,1.11522,1.11611,1.11522,1.11577,11600000.0
2008-10-29 08:03:00,1.11661,1.11762,1.11656,1.11668,25400000.0
2008-10-29 08:04:00,1.11778,1.11778,1.11605,1.11605,22400000.0
2008-10-29 08:05:00,1.11578,1.11578,1.1152,1.11566,18800000.0
2008-10-29 08:06:00,1.11637,1.11728,1.11636,1.11696,20600000.0
2008-10-29 08:07:00,1.11746,1.11777,1.11704,1.11704,24200000.0
2008-10-29 08:08:00,1.11654,1.1172,1.11645,1.11666,27200000.0
2008-10-29 08:09:00,1.11677,1.11682,1.11665,1.11674,10200000.0
2008-10-29 08:10:00,1.11673,1.11712,1.11673,1.11693,32800000.0
2008-10-29 08:11:00,1.11666,1.11705,1.11597,1.11597,17200000.0
2008-10-29 08:12:00,1.11616,1.11642,1.11593,1.11598,16200000.0
2008-10-29 08:13:00,1.11561,1.11578,1.11549,1.11549,18200000.0
2008-10-29 08:14:00,1.1154,1.1154,1.1149,1.11511,16400000.0
2008-10-29 08:15:00,1.11514,1.11588,1.11509,1.11588,18600000.0
2008-10-29 08:16:00,1.11612,1.11612,1.11587,1.11587,13600000.0
2008-10-29 08:17:00,1.11593,1.11739,1.11593,1.11739,26600000.0
2008-10-29 08:18:00,1.11854,1.11854,1.11787,1.11787,16000000.0
2008-10-29 08:19:00,1.11759,1.11816,1.11664,1.11664,24200000.0
2008-10-29 08:20:00,1.11683,1.11755,1.11683,1.1172,13800000.0
2008-10-29 08:21:00,1.11761,1.11822,1.11761,1.11797,14200000.0
2008-10-29 08:22:00,1.118,1.118,1.11737,1.11788,13800000.0
2008-10-29 08:23:00,1.11787,1.11805,1.11776,1.11794,12600000.0
2008-10-29 08:24:00,1.11739,1.11769,1.11712,1.11712,19200000.0
2008-10-29 08:25:00,1.11856,1.11918,1.11856,1.11913,15800000.0
2008-10-29 08:26:00,1.11785,1.11816,1.11685,1.11685,23400000.0
2008-10-29 08:27:00,1.11691,1.11735,1.11659,1.11735,19200000.0
2008-10-29 08:28:00,1.11761,1.11873,1.11761,1.11848,12800000.0
2008-10-29 08:29:00,1.11872,1.11898,1.1185,1.11898,28000000.0
2008-10-29 08:30:00,1.11915,1.11937,1.11907,1.11918,13400000.0
2008-10-29 08:31:00,1.11911,1.11952,1.11889,1.11889,13600000.0
2008-10-29 08:32:00,1.11862,1.1189,1.11848,1.1189,31800000.0
2008-10-29 08:33:00,1.11839,1.11839,1.11756,1.11816,12800000.0
2008-10-29 08:34:00,1.11805,1.11945,1.11805,1.11945,17800000.0
2008-10-29 08:35:00,1.11959,1.11959,1.11876,1.11881,17600000.0
2008-10-29 08:36:00,1.11892,1.11911,1.11876,1.11892,6800000.0
2008-10-29 08:37:00,1.122,1.1228,1.1213,1.1218,16800000.0
2008-10-29 08:38:00,1.11873,1.11928,1.11854,1.11917,16800000.0
2008-10-29 08:39:00,1.11874,1.11961,1.11874,1.11904,26200000.0
2008-10-29 08:40:00,1.11956,1.12028,1.11943,1.12028,12000000.0
2008-10-29 08:41:00,1.12075,1.12156,1.12075,1.12156,17000000.0
2008-10-29 08:42:00,1.12212,1.12369,1.12212,1.12285,13800000.0
2008-10-29 08:43:00,1.12221,1.123,1.12221,1.12275,8200000.0
2008-10-29 08:44:00,1.12232,1.12323,1.12228,1.12323,17800000.0
2008-10-29 08:45:00,1.12288,1.12322,1.12257,1.12311,14000000.0
2008-10-29 08:46:00,1.12294,1.12294,1.12278,1.12286,9600000.0
2008-10-29 08:47:00,1.12301,1.12364,1.12301,1.12312,24000000.0
2008-10-29 08:48:00,1.12319,1.1236,1.12316,1.12316,14400000.0
2008-10-29 08:49:00,1.12361,1.12397,1.12351,1.12397,19000000.0
2008-10-29 08:50:00,1.12395,1.12503,1.12394,1.12503,13600000.0
2008-10-29 08:51:00,1.1254,1.1254,1.12482,1.12539,17400000.0
2008-10-29 08:52:00,1.1246,1.12521,1.12401,1.12521,9400000.0
2008-10-29 08:53:00,1.12387,1.12387,1.12253,1.12253,27200000.0
2008-10-29 08:54:00,1.12326,1.12326,1.1225,1.1226,20400000.0
2008-10-29 08:55:00,1.12233,1.12302,1.12228,1.12247,14600000.0
2008-10-29 08:56:00,1.12242,1.12275,1.12209,1.12261,13600000.0
2008-10-29 08:57:00,1.12282,1.12351,1.12282,1.12342,15200000.0
2008-10-29 08:58:00,1.12329,1.12337,1.12266,1.12318,23800000.0
2008-10-29 08:59:00,1.12289,1.12289,1.12176,1.12195,25800000.0
2008-10-29 09:00:00,1.12149,1.12209,1.1211,1.12145,11800000.0
2008-10-29 09:01:00,1.12177,1.12232,1.12146,1.12161,21600000.0
2008-10-29 09:02:00,1.12165,1.12248,1.12165,1.12185,12200000.0
2008-10-29 09:03:00,1.1212,1.12132,1.12077,1.12098,19400000.0
2008-10-29 09:04:00,1.12067,1.12117,1.12049,1.12075,11200000.0
2008-10-29 09:05:00,1.12057,1.12095,1.11998,1.12005,17400000.0
2008-10-29 09:06:00,1.12045,1.12086,1.12032,1.12061,18000000.0
2008-10-29 09:07:00,1.12012,1.12012,1.11904,1.11904,14600000.0
2008-10-29 09:08:00,1.11835,1.11835,1.1179,1.11808,31400000.0
2008-10-29 09:09:00,1.11683,1.11904,1.11675,1.11904,20600000.0
2008-10-29 09:10:00,1.11912,1.11951,1.11891,1.11908,17000000.0
2008-10-29 09:11:00,1.1192,1.1192,1.11821,1.11857,24200000.0
2008-10-29 09:12:00,1.11812,1.11863,1.11777,1.11861,30400000.0
2008-10-29 09:13:00,1.11913,1.11933,1.11894,1.11902,19000000.0
2008-10-29 09:14:00,1.11937,1.11938,1.11914,1.11924,11600000.0
2008-10-29 09:15:00,1.11941,1.11984,1.11932,1.11984,10400000.0
2008-10-29 09:16:00,1.11987,1.12128,1.11987,1.12128,14600000.0
2008-10-29 09:17:00,1.12133,1.12276,1.12133,1.12221,13800000.0
2008-10-29 09:18:00,1.12156,1.12156,1.12135,1.12135,11400000.0
2008-10-29 09:19:00,1.12155,1.12241,1.12155,1.12178,19600000.0
2008-10-29 09:20:00,1.1149,1.1153,1.1144,1.1146,16800000.0
2008-10-29 09:21:00,1.12129,1.12131,1.12066,1.12131,16800000.0
2008-10-29 09:22:00,1.12031,1.12031,1.11892,1.11892,13800000.0
2008-10-29 09:23:00,1.11924,1.11948,1.1191,1.11948,18600000.0
2008-10-29 09:24:00,1.11961,1.11961,1.11908,1.1194,20400000.0
2008-10-29 09:25:00,1.11907,1.11939,1.11888,1.11939,17600000.0
2008-10-29 09:26:00,1.12031,1.1209,1.12031,1.12054,19000000.0
2008-10-29 09:27:00,1.12031,1.12031,1.11886,1.11886,15800000.0
2008-10-29 09:28:00,1.11885,1.11968,1.11885,1.1189,22400000.0
2008-10-29 09:29:00,1.11836,1.11836,1.11742,1.11742,14600000.0
2008-10-29 09:30:00,1.11732,1.11732,1.11651,1.11687,20200000.0
2008-10-29 09:31:00,1.11588,1.11904,1.11588,1.11904,16800000.0
2008-10-29 09:32:00,1.11925,1.11925,1.11812,1.11824,21200000.0
2008-10-29 09:33:00,1.11934,1.12064,1.11929,1.12022,21400000.0
2008-10-29 09:34:00,1.12066,1.12066,1.11921,1.11933,16400000.0
2008-10-29 09:35:00,1.11887,1.11948,1.11873,1.11943,14800000.0
2008-10-29 09:36:00,1.11981,1.1214,1.11981,1.1214,15400000.0
2008-10-29 09:37:00,1.12158,1.12158,1.12098,1.12098,8200000.0
2008-10-29 09:38:00,1.12041,1.12081,1.12008,1.12081,19200000.0
2008-10-29 09:39:00,1.12122,1.12158,1.12083,1.12138,15200000.0
2008-10-29 09:40:00,1.12052,1.12161,1.12052,1.12161,14800000.0
2008-10-29 09:41:00,1.12215,1.12215,1.1214,1.12188,10600000.0
2008-10-29 09:42:00,1.12187,1.12195,1.1216,1.12195,14200000.0
2008-10-29 09:43:00,1.1215,1.1221,1.1215,1.12177,26400000.0
2008-10-29 09:44:00,1.12165,1.12192,1.1215,1.12152,20000000.0
2008-10-29 09:45:00,1.12099,1.12106,1.12034,1.12034,21600000.0
2008-10-29 09:46:00,1.12077,1.12122,1.12027,1.12027,11000000.0
2008-10-29 09:47:00,1.11897,1.11897,1.11677,1.11734,11000000.0
2008-10-29 09:48:00,1.11756,1.11821,1.11744,1.11748,23400000.0
2008-10-29 09:49:00,1.11782,1.11796,1.11754,1.11784,15800000.0
2008-10-29 09:50:00,1.11737,1.118,1.11737,1.11763,21200000.0
2008-10-29 09:51:00,1.11773,1.11781,1.11709,1.11734,13200000.0
2008-10-29 09:52:00,1.11812,1.11853,1.11795,1.11807,17400000.0
2008-10-29 09:53:00,1.11815,1.11833,1.11798,1.11833,27600000.0
2008-10-29 09:54:00,1.11881,1.12113,1.11881,1.12064,38200000.0
2008-10-29 09:55:00,1.12019,1.1206,1.11953,1.11998,21600000.0
2008-10-29 09:56:00,1.11897,1.11897,1.1164,1.1164,14000000.0
2008-10-29 09:57:00,1.11605,1.1168,1.11605,1.11637,10400000.0
2008-10-29 09:58:00,1.11643,1.11656,1.11494,1.11494,21400000.0
2008-10-29 09:59:00,1.11455,1.11478,1.11347,1.11347,17800000.0
2008-10-29 10:00:00,1.11328,1.11517,1.11328,1.11517,19000000.0
2008-10-29 10:01:00,1.11537,1.11653,1.11537,1.11602,11400000.0
2008-10-29 10:02:00,1.11697,1.11697,1.11629,1.11692,10200000.0
2008-10-29 10:03:00,1.11684,1.11727,1.11663,1.11663,13600000.0
2008-10-29 10:04:00,1.11604,1.11656,1.11577,1.11656,17400000.0
2008-10-29 10:05:00,1.11651,1.11693,1.11651,1.11661,16400000.0
2008-10-29 10:06:00,1.116,1.11676,1.116,1.11676,19400000.0
2008-10-29 10:07:00,1.11658,1.11727,1.11657,1.11657,10400000.0
2008-10-29 10:08:00,1.11599,1.11683,1.11599,1.11669,23000000.0
2008-10-29 10:09:00,1.11646,1.11724,1.11646,1.11722,23800000.0
2008-10-29 10:10:00,1.1168,1.11682,1.11588,1.11588,15600000.0
2008-10-29 10:11:00,1.11495,1.11562,1.11483,1.11483,12000000.0
2008-10-29 10:12:00,1.11477,1.11477,1.11394,1.11406,15800000.0
2008-10-29 10:13:00,1.11397,1.11397,1.11328,1.11328,18200000.0
2008-10-29 10:14:00,1.11308,1.11402,1.11291,1.11367,23600000.0
2008-10-29 10:15:00,1.11388,1.11404,1.11339,1.11404,22400000.0
2008-10-29 10:16:00,1.11369,1.11372,1.11312,1.11334,19600000.0
2008-10-29 10:17:00,1.11343,1.11392,1.11333,1.11377,18400000.0
2008-10-29 10:18:00,1.11401,1.11484,1.11401,1.11474,13800000.0
2008-10-29 10:19:00,1.11468,1.11468,1.11401,1.11402,14400000.0
2008-10-29 10:20:00,1.11419,1.11419,1.11336,1.11336,26600000.0
2008-10-29 10:21:00,1.11352,1.11508,1.11352,1.11464,16600000.0
2008-10-29 10:22:00,1.11481,1.11509,1.11459,1.11459,12400000.0
2008-10-29 10:23:00,1.11506,1.11594,1.11506,1.11536,11400000.0
2008-10-29 10:24:00,1.11499,1.11547,1.11499,1.11511,18600000.0
2008-10-29 10:25:00,1.11633,1.11708,1.11633,1.11638,11600000.0
2008-10-29 10:26:00,1.11628,1.11656,1.11502,1.11502,13600000.0
2008-10-29 10:27:00,1.11442,1.11482,1.11415,1.11482,27400000.0
2008-10-29 10:28:00,1.1145,1.11457,1.11402,1.11419,14800000.0
2008-10-29 10:29:00,1.11422,1.11522,1.11422,1.11447,14200000.0
2008-10-29 10:30:00,1.11424,1.11454,1.11424,1.11451,20200000.0
2008-10-29 10:31:00,1.11499,1.11532,1.11439,1.11439,12200000.0
2008-10-29 10:32:00,1.11421,1.11421,1.11323,1.1135,15800000.0
2008-10-29 10:33:00,1.11309,1.11337,1.11252,1.11252,18600000.0
2008-10-29 10:34:00,1.11238,1.11285,1.11211,1.11281,9400000.0
2008-10-29 10:35:00,1.11242,1.11302,1.11228,1.11258,12000000.0
2008-10-29 10:36:00,1.11344,1.11449,1.11344,1.11391,18000000.0
2008-10-29 10:37:00,1.11442,1.11446,1.11407,1.11426,19200000.0
2008-10-29 10:38:00,1.11386,1.11395,1.1131,1.1139,10200000.0
2008-10-29 10:39:00,1.11433,1.11449,1.11394,1.11449,13400000.0
2008-10-29 10:40:00,1.11512,1.11606,1.11453,1.11606,18400000.0
2008-10-29 10:41:00,1.11629,1.11629,1.11529,1.11529,24000000.0
2008-10-29 10:42:00,1.11566,1.11622,1.11552,1.11584,10400000.0
2008-10-29 10:43:00,1.11665,1.1175,1.11661,1.11719,18600000.0
2008-10-29 10:44:00,1.11809,1.11824,1.11756,1.11756,22400000.0
2008-10-29 10:45:00,1.11734,1.11777,1.11705,1.11777,9800000.0
2008-10-29 10:46:00,1.11813,1.11888,1.11813,1.11858,18600000.0
2008-10-29 10:47:00,1.11886,1.11992,1.11886,1.11951,18400000.0
2008-10-29 10:48:00,1.12001,1.12095,1.12001,1.1206,9800000.0
2008-10-29 10:49:00,1.12103,1.12178,1.12103,1.12135,17800000.0
2008-10-29 10:50:00,1.1211,1.12175,1.12054,1.12054,21200000.0
2008-10-29 10:51:00,1.12008,1.12051,1.12008,1.12031,6200000.0
2008-10-29 10:52:00,1.12046,1.12046,1.11972,1.12038,17000000.0
2008-10-29 10:53:00,1.12067,1.12142,1.12067,1.12138,6800000.0
2008-10-29 10:54:00,1.1212,1.1212,1.12042,1.12042,11400000.0
2008-10-29 10:55:00,1.12079,1.12079,1.12014,1.12017,28800000.0
2008-10-29 10:56:00,1.11973,1.12081,1.11967,1.12044,12400000.0
2008-10-29 10:57:00,1.1206,1.12076,1.12003,1.12003,18600000.0
2008-10-29 10:58:00,1.12028,1.12155,1.12021,1.12135,9400000.0
2008-10-29 10:59:00,1.12132,1.12132,1.12028,1.12045,14800000.0
2008-10-29 11:00:00,1.12082,1.121,1.12061,1.121,12600000.0
2008-10-29 11:01:00,1.12064,1.12117,1.12064,1.12117,30800000.0
2008-10-29 11:02:00,1.12103,1.1213,1.12051,1.12066,25200000.0
2008-10-29 11:03:00,1.12019,1.12066,1.12003,1.12003,15600000.0
2008-10-29 11:04:00,1.11979,1.12014,1.11962,1.11993,22400000.0
2008-10-29 11:05:00,1.12029,1.1205,1.12027,1.12028,10400000.0
2008-10-29 11:06:00,1.1191,1.1196,1.119,1.1195,16600000.0
2008-10-29 11:07:00,1.11987,1.11987,1.11899,1.11915,16600000.0
2008-10-29 11:08:00,1.11891,1.11941,1.11891,1.11935,21600000.0
2008-10-29 11:09:00,1.11959,1.11972,1.11913,1.11972,15200000.0
2008-10-29 11:10:00,1.1199,1.12042,1.11948,1.12042,35800000.0
2008-10-29 11:11:00,1.11993,1.12014,1.11938,1.11978,18800000.0
2008-10-29 11:12:00,1.11973,1.11973,1.11928,1.11928,25600000.0
2008-10-29 11:13:00,1.11936,1.12056,1.11936,1.12056,15200000.0
2008-10-29 11:14:00,1.12023,1.1204,1.12002,1.12013,15000000.0
2008-10-29 11:15:00,1.12029,1.12082,1.12013,1.12082,19800000.0
2008-10-29 11:16:00,1.12116,1.12116,1.12034,1.12049,9000000.0
2008-10-29 11:17:00,1.1208,1.12092,1.12025,1.12025,22000000.0
2008-10-29 11:18:00,1.11995,1.12015,1.11987,1.12015,22400000.0
2008-10-29 11:19:00,1.11982,1.12032,1.11961,1.11969,29200000.0
2008-10-29 11:20:00,1.11952,1.11977,1.11952,1.11964,27200000.0
2008-10-29 11:21:00,1.11915,1.11915,1.11823,1.11838,30800000.0
2008-10-29 11:22:00,1.11882,1.11976,1.11872,1.11968,42000000.0
2008-10-29 11:23:00,1.11969,1.11979,1.11931,1.11977,27200000.0
2008-10-29 11:24:00,1.11978,1.12012,1.11947,1.11983,22800000.0
2008-10-29 11:25:00,1.12026,1.12039,1.11979,1.12039,15600000.0
2008-10-29 11:26:00,1.1204,1.1204,1.11946,1.11986,21200000.0
2008-10-29 11:27:00,1.11942,1.12022,1.11938,1.12022,12800000.0
2008-10-29 11:28:00,1.12016,1.12028,1.11959,1.11992,10000000.0
2008-10-29 11:29:00,1.11907,1.11936,1.11858,1.11858,23800000.0
2008-10-29 11:30:00,1.11824,1.11827,1.11762,1.11762,10000000.0
2008-10-29 11:31:00,1.11747,1.11751,1.11692,1.11706,14200000.0
2008-10-29 11:32:00,1.11667,1.11723,1.11619,1.11723,20600000.0
2008-10-29 11:33:00,1.11843,1.1186,1.11822,1.11837,23400000.0
2008-10-29 11:34:00,1.11772,1.11787,1.11678,1.11678,20800000.0
2008-10-29 11:35:00,1.11693,1.11756,1.11683,1.11683,14200000.0
2008-10-29 11:36:00,1.11691,1.1176,1.11683,1.11753,10800000.0
2008-10-29 11:37:00,1.11701,1.11701,1.11469,1.11469,12600000.0
2008-10-29 11:38:00,1.11388,1.11394,1.11372,1.11394,11800000.0
2008-10-29 11:39:00,1.11393,1.1154,1.11393,1.11513,11600000.0
2008-10-29 11:40:00,1.11529,1.11565,1.11529,1.11564,13200000.0
2008-10-29 11:41:00,1.11576,1.11664,1.11576,1.11654,15400000.0
2008-10-29 11:42:00,1.11649,1.11721,1.11649,1.11664,21000000.0
2008-10-29 11:43:00,1.11696,1.11736,1.11696,1.11709,16600000.0
2008-10-29 11:44:00,1.11718,1.11769,1.11718,1.11769,10400000.0
2008-10-29 11:45:00,1.11843,1.11843,1.11804,1.11837,17400000.0
2008-10-29 11:46:00,1.11844,1.11946,1.11844,1.11946,29600000.0
2008-10-29 11:47:00,1.12001,1.12001,1.11946,1.11997,14800000.0
2008-10-29 11:48:00,1.11942,1.11942,1.11833,1.11833,22200000.0
2008-10-29 11:49:00,1.11811,1.11849,1.11808,1.11821,12600000.0
2008-10-29 11:50:00,1.11806,1.11816,1.11749,1.11749,23000000.0
2008-10-29 11:51:00,1.11773,1.11864,1.11773,1.11864,25400000.0
2008-10-29 11:52:00,1.11852,1.11852,1.11819,1.11831,8200000.0
2008-10-29 11:53:00,1.11798,1.11845,1.11798,1.11812,10800000.0
2008-10-29 11:54:00,1.11852,1.11861,1.11798,1.11806,21800000.0
2008-10-29 11:55:00,1.11831,1.11899,1.11831,1.11857,23600000.0
2008-10-29 11:56:00,1.11766,1.11807,1.11745,1.11758,14000000.0
2008-10-29 11:57:00,1.1169,1.11758,1.11688,1.11758,17400000.0
2008-10-29 11:58:00,1.11751,1.11804,1.1175,1.11804,19600000.0
2008-10-29 11:59:00,1.11821,1.11821,1.11675,1.11697,27200000.0
2008-10-29 12:00:00,1.11696,1.11813,1.11693,1.11813,16400000.0
2008-10-29 12:01:00,1.11918,1.11941,1.11909,1.11941,13800000.0
2008-10-29 12:02:00,1.11926,1.11926,1.11847,1.1187,17800000.0
2008-10-29 12:03:00,1.11825,1.11883,1.11804,1.11883,16200000.0
2008-10-29 12:04:00,1.11886,1.11977,1.11886,1.11977,15800000.0
2008-10-29 12:05:00,1.11977,1.11977,1.11898,1.11901,23600000.0
2008-10-29 12:06:00,1.11904,1.11952,1.11901,1.11952,31600000.0
2008-10-29 12:07:00,1.1237,1.1241,1.1233,1.1235,40000000.0
2008-10-29 12:08:00,1.11972,1.11994,1.11928,1.11934,40000000.0
2008-10-29 12:09:00,1.11953,1.12075,1.11953,1.12052,18600000.0
2008-10-29 12:10:00,1.12089,1.12138,1.12065,1.12123,60000000.0
2008-10-29 12:11:00,1.12166,1.12188,1.12122,1.12122,50000000.0
2008-10-29 12:12:00,1.12117,1.12229,1.12117,1.12229,26800000.0
2008-10-29 12:13:00,1.12229,1.12254,1.12168,1.12178,15200000.0
2008-10-29 12:14:00,1.12158,1.12194,1.12154,1.12194,52400000.0
2008-10-29 12:15:00,1.1214,1.12145,1.12092,1.12132,13200000.0
2008-10-29 12:16:00,1.12099,1.12177,1.12099,1.12177,17000000.0
2008-10-29 12:17:00,1.12119,1.12119,1.12043,1.12075,64000000.0
2008-10-29 12:18:00,1.12026,1.12086,1.12026,1.12081,109300000.0
2008-10-29 12:19:00,1.12133,1.12133,1.12057,1.12057,34200000.0
2008-10-29 12:20:00,1.12053,1.1207,1.12049,1.12053,46400000.0
2008-10-29 12:21:00,1.1207,1.12098,1.12061,1.12078,68000000.0
2008-10-29 12:22:00,1.12059,1.12073,1.11953,1.11953,96800000.0
2008-10-29 12:23:00,1.12001,1.12051,1.11981,1.12032,15000000.0
2008-10-29 12:24:00,1.12079,1.12122,1.12076,1.12116,42600000.0
2008-10-29 12:25:00,1.12118,1.1212,1.1205,1.1207,138000000.0
2008-10-29 12:26:00,1.12055,1.12055,1.11982,1.11982,57600000.0
2008-10-29 12:27:00,1.12001,1.12045,1.12001,1.12025,26800000.0
2008-10-29 12:28:00,1.1245,1.1253,1.1242,1.1246,9400000.0
2008-10-29 12:29:00,1.12053,1.12098,1.12053,1.12091,9400000.0
2008-10-29 12:30:00,1.12095,1.12146,1.12095,1.12116,10800000.0
2008-10-29 12:31:00,1.1215,1.12161,1.12106,1.12126,134600000.0
2008-10-29 12:32:00,1.1217,1.12188,1.12146,1.12164,95400000.0
2008-10-29 12:33:00,1.1219,1.12224,1.12169,1.12192,103700000.0
2008-10-29 12:34:00,1.12204,1.12255,1.1211,1.12255,62600000.0
2008-10-29 12:35:00,1.12159,1.12159,1.1208,1.121,43200000.0
2008-10-29 12:36:00,1.12099,1.12099,1.11982,1.12083,29400000.0
2008-10-29 12:37:00,1.12077,1.12077,1.11988,1.12055,36600000.0
2008-10-29 12:38:00,1.12037,1.12037,1.11986,1.12013,29600000.0
2008-10-29 12:39:00,1.1204,1.1215,1.1204,1.1215,58400000.0
2008-10-29 12:40:00,1.12151,1.12219,1.1208,1.12087,59800000.0
2008-10-29 12:41:00,1.12173,1.12203,1.12126,1.12126,20400000.0
2008-10-29 12:42:00,1.12168,1.12262,1.12168,1.1224,54600000.0
2008-10-29 12:43:00,1.1232,1.12338,1.12278,1.12278,36400000.0
2008-10-29 12:44:00,1.12244,1.12276,1.12242,1.12254,53800000.0
2008-10-29 12:45:00,1.12235,1.12289,1.12228,1.12289,38600000.0
2008-10-29 12:46:00,1.12312,1.12312,1.12262,1.12262,27600000.0
2008-10-29 12:47:00,1.12269,1.12325,1.12246,1.1226,24400000.0
2008-10-29 12:48:00,1.12256,1.12256,1.12178,1.12199,36200000.0
2008-10-29 12:49:00,1.12251,1.12298,1.12199,1.12298,32600000.0
2008-10-29 12:50:00,1.12311,1.12311,1.12249,1.12249,14200000.0
2008-10-29 12:51:00,1.12299,1.12311,1.12277,1.12277,23800000.0
2008-10-29 12:52:00,1.12289,1.12308,1.12259,1.12308,73600000.0
2008-10-29 12:53:00,1.12306,1.12336,1.123,1.12303,88400000.0
2008-10-29 12:54:00,1.12262,1.12309,1.12251,1.12251,49600000.0
2008-10-29 12:55:00,1.12287,1.12318,1.12275,1.12275,53600000.0
2008-10-29 12:56:00,1.1226,1.1231,1.12242,1.123,23600000.0
2008-10-29 12:57:00,1.12324,1.12406,1.12324,1.12364,28600000.0
2008-10-29 12:58:00,1.12364,1.12364,1.12344,1.1235,21800000.0
2008-10-29 12:59:00,1.12365,1.12376,1.1235,1.1235,24800000.0
2008-10-29 13:00:00,1.12372,1.12379,1.12348,1.12357,15000000.0
2008-10-29 13:01:00,1.12402,1.12449,1.1239,1.12425,87200000.0
2008-10-29 13:02:00,1.12447,1.12456,1.12389,1.12394,124800000.0
2008-10-29 13:03:00,1.12343,1.12399,1.12327,1.12327,124900000.0
2008-10-29 13:04:00,1.12286,1.12327,1.12267,1.12327,9000000.0
2008-10-29 13:05:00,1.12256,1.12351,1.12256,1.12351,11400000.0
2008-10-29 13:06:00,1.12325,1.12354,1.12322,1.12324,77400000.0
2008-10-29 13:07:00,1.12312,1.12315,1.12287,1.12302,64200000.0
2008-10-29 13:08:00,1.1229,1.12351,1.1229,1.12333,56000000.0
2008-10-29 13:09:00,1.12203,1.12205,1.12093,1.12093,69800000.0
2008-10-29 13:10:00,1.12013,1.12013,1.11894,1.11906,36400000.0
2008-10-29 13:11:00,1.11846,1.11861,1.11833,1.11836,21200000.0
2008-10-29 13:12:00,1.11866,1.11925,1.11866,1.11925,38800000.0
2008-10-29 13:13:00,1.11953,1.11953,1.11888,1.11888,67600000.0
2008-10-29 13:14:00,1.11905,1.12001,1.11905,1.11945,11800000.0
2008-10-29 13:15:00,1.11974,1.12039,1.11974,1.11996,13600000.0
2008-10-29 13:16:00,1.12067,1.12067,1.11973,1.12048,15600000.0
2008-10-29 13:17:00,1.12028,1.12125,1.12023,1.12125,11000000.0
2008-10-29 13:18:00,1.12239,1.12241,1.12194,1.12194,18600000.0
2008-10-29 13:19:00,1.12156,1.1227,1.12156,1.1227,18000000.0
2008-10-29 13:20:00,1.12281,1.12314,1.12278,1.12286,68200000.0
2008-10-29 13:21:00,1.12346,1.12363,1.12328,1.1233,40600000.0
2008-10-29 13:22:00,1.1236,1.12416,1.1236,1.12388,11600000.0
2008-10-29 13:23:00,1.12442,1.12442,1.12388,1.12427,9800000.0
2008-10-29 13:24:00,1.1238,1.1238,1.12258,1.12258,30600000.0
2008-10-29 13:25:00,1.12324,1.12339,1.12314,1.12322,10200000.0
2008-10-29 13:26:00,1.12317,1.12317,1.12305,1.12307,19200000.0
2008-10-29 13:27:00,1.12328,1.12407,1.12328,1.1239,47600000.0
2008-10-29 13:28:00,1.12421,1.12469,1.12418,1.12429,81800000.0
2008-10-29 13:29:00,1.1241,1.1241,1.12387,1.12387,10000000.0
2008-10-29 13:30:00,1.12449,1.12479,1.12424,1.12433,42400000.0
2008-10-29 13:31:00,1.124,1.124,1.12342,1.12342,11800000.0
2008-10-29 13:32:00,1.12375,1.12413,1.12357,1.12381,31400000.0
2008-10-29 13:33:00,1.12357,1.12357,1.12219,1.12219,65600000.0
2008-10-29 13:34:00,1.12203,1.12268,1.12203,1.12254,20000000.0
2008-10-29 13:35:00,1.12225,1.12332,1.12225,1.12328,25800000.0
2008-10-29 13:36:00,1.12319,1.12354,1.12307,1.12326,27600000.0
2008-10-29 13:37:00,1.1234,1.12358,1.12321,1.1233,47200000.0
2008-10-29 13:38:00,1.12305,1.12384,1.12305,1.12384,13000000.0
2008-10-29 13:39:00,1.12425,1.12461,1.12416,1.12435,19800000.0
2008-10-29 13:40:00,1.12461,1.12461,1.12347,1.12349,33600000.0
2008-10-29 13:41:00,1.12326,1.12382,1.12309,1.12382,15000000.0
2008-10-29 13:42:00,1.12386,1.12416,1.12351,1.12351,34600000.0
2008-10-29 13:43:00,1.12373,1.12425,1.12359,1.12403,62400000.0
2008-10-29 13:44:00,1.12364,1.12395,1.12335,1.12395,17200000.0
2008-10-29 13:45:00,1.12417,1.12455,1.12408,1.12453,13000000.0
2008-10-29 13:46:00,1.12459,1.12459,1.12392,1.12413,40000000.0
2008-10-29 13:47:00,1.1218,1.1218,1.121,1.1217,14600000.0
2008-10-29 13:48:00,1.12402,1.12419,1.1237,1.12413,14600000.0
2008-10-29 13:49:00,1.12392,1.12468,1.12392,1.12468,6800000.0
2008-10-29 13:50:00,1.12476,1.12539,1.12465,1.12539,23200000.0
2008-10-29 13:51:00,1.1265,1.1273,1.1265,1.12681,64600000.0
2008-10-29 13:52:00,1.12673,1.12673,1.12593,1.12593,28200000.0
2008-10-29 13:53:00,1.12576,1.12576,1.12502,1.12522,9400000.0
2008-10-29 13:54:00,1.12543,1.12594,1.12533,1.12574,9800000.0
2008-10-29 13:55:00,1.1251,1.12528,1.12482,1.12506,14400000.0
2008-10-29 13:56:00,1.12452,1.12507,1.12452,1.12507,18800000.0
2008-10-29 13:57:00,1.12501,1.12578,1.12501,1.12555,26000000.0
2008-10-29 13:58:00,1.1253,1.1253,1.12463,1.12463,73800000.0
2008-10-29 13:59:00,1.12511,1.12577,1.12503,1.12504,70400000.0
2008-10-29 14:00:00,1.12478,1.12536,1.12468,1.12533,43000000.0
2008-10-29 14:01:00,1.12452,1.12454,1.12406,1.12434,66800000.0
2008-10-29 14:02:00,1.12401,1.12401,1.12326,1.12338,7600000.0
2008-10-29 14:03:00,1.1231,1.12317,1.12295,1.12296,31000000.0
2008-10-29 14:04:00,1.12248,1.12268,1.12232,1.12232,26400000.0
2008-10-29 14:05:00,1.1222,1.12251,1.12188,1.12188,16800000.0
2008-10-29 14:06:00,1.12198,1.12214,1.12163,1.12214,24200000.0
2008-10-29 14:07:00,1.1225,1.1225,1.12217,1.12217,22200000.0
2008-10-29 14:08:00,1.12223,1.12266,1.12198,1.12266,25600000.0
2008-10-29 14:09:00,1.12313,1.12405,1.12313,1.12405,32000000.0
2008-10-29 14:10:00,1.12411,1.12455,1.12411,1.12417,24400000.0
2008-10-29 14:11:00,1.12395,1.12395,1.12278,1.12278,30800000.0
2008-10-29 14:12:00,1.12331,1.12366,1.12322,1.12359,26800000.0
2008-10-29 14:13:00,1.12399,1.12399,1.12337,1.12337,20000000.0
2008-10-29 14:14:00,1.12286,1.12336,1.12276,1.12314,59800000.0
2008-10-29 14:15:00,1.1234,1.12348,1.12289,1.12348,16200000.0
2008-10-29 14:16:00,1.1239,1.1239,1.12346,1.12357,12800000.0
2008-10-29 14:17:00,1.12311,1.12311,1.12225,1.12225,12200000.0
2008-10-29 14:18:00,1.12268,1.1249,1.12268,1.1249,15200000.0
2008-10-29 14:19:00,1.12456,1.12481,1.12434,1.1247,45200000.0
2008-10-29 14:20:00,1.12467,1.12521,1.12467,1.12513,54400000.0
2008-10-29 14:21:00,1.1252,1.12552,1.1247,1.12552,16200000.0
2008-10-29 14:22:00,1.12533,1.12556,1.12517,1.12521,32800000.0
2008-10-29 14:23:00,1.12517,1.12517,1.12461,1.12461,28200000.0
2008-10-29 14:24:00,1.12456,1.12458,1.12412,1.12458,7400000.0
2008-10-29 14:25:00,1.1248,1.12492,1.12393,1.12415,9200000.0
2008-10-29 14:26:00,1.12327,1.12362,1.12296,1.12351,17400000.0
2008-10-29 14:27:00,1.1235,1.12454,1.1235,1.12449,57200000.0
2008-10-29 14:28:00,1.12458,1.12458,1.12266,1.12266,49800000.0
2008-10-29 14:29:00,1.1222,1.1222,1.12176,1.12176,39800000.0
2008-10-29 14:30:00,1.12193,1.12263,1.12193,1.1224,33800000.0
2008-10-29 14:31:00,1.12235,1.12235,1.12158,1.1217,25000000.0
2008-10-29 14:32:00,1.12158,1.12175,1.12099,1.12102,14000000.0
2008-10-29 14:33:00,1.1215,1.12165,1.12137,1.12164,45000000.0
2008-10-29 14:34:00,1.12138,1.12183,1.12138,1.12183,76400000.0
2008-10-29 14:35:00,1.12098,1.12098,1.11891,1.11925,81800000.0
2008-10-29 14:36:00,1.12016,1.12109,1.12016,1.12109,58600000.0
2008-10-29 14:37:00,1.12106,1.12131,1.12094,1.12119,16200000.0
2008-10-29 14:38:00,1.12177,1.12246,1.12057,1.12057,13000000.0
2008-10-29 14:39:00,1.12078,1.1214,1.12051,1.12051,66400000.0
2008-10-29 14:40:00,1.12002,1.12003,1.11906,1.11906,43200000.0
2008-10-29 14:41:00,1.11978,1.12188,1.11978,1.12178,77600000.0
2008-10-29 14:42:00,1.12092,1.12092,1.12016,1.12016,16200000.0
2008-10-29 14:43:00,1.12072,1.12085,1.12029,1.12085,34600000.0
2008-10-29 14:44:00,1.12163,1.12163,1.12099,1.12099,13200000.0
2008-10-29 14:45:00,1.12065,1.12065,1.12016,1.12032,17600000.0
2008-10-29 14:46:00,1.12082,1.1212,1.12082,1.12119,21800000.0
2008-10-29 14:47:00,1.12096,1.1213,1.12076,1.12076,20600000.0
2008-10-29 14:48:00,1.12076,1.12096,1.12067,1.12067,65800000.0
2008-10-29 14:49:00,1.12072,1.12145,1.12051,1.12078,113200000.0
2008-10-29 14:50:00,1.11983,1.11983,1.11841,1.119,92800000.0
2008-10-29 14:51:00,1.11917,1.11971,1.11917,1.11971,35400000.0
2008-10-29 14:52:00,1.11986,1.12013,1.11929,1.11929,39600000.0
2008-10-29 14:53:00,1.11866,1.11886,1.11811,1.1182,80000000.0
2008-10-29 14:54:00,1.11854,1.11966,1.11854,1.1196,67300000.0
2008-10-29 14:55:00,1.1201,1.12046,1.11978,1.11978,25800000.0
2008-10-29 14:56:00,1.11957,1.11975,1.11916,1.11929,27800000.0
2008-10-29 14:57:00,1.11905,1.11905,1.11829,1.11862,46600000.0
2008-10-29 14:58:00,1.1186,1.11918,1.11815,1.11918,10600000.0
2008-10-29 14:59:00,1.11917,1.1198,1.11917,1.11979,51600000.0
2008-10-29 15:00:00,1.12065,1.12065,1.11987,1.12027,13800000.0
2008-10-29 15:01:00,1.11987,1.12027,1.1195,1.12027,13000000.0
2008-10-29 15:02:00,1.12044,1.12044,1.11993,1.12015,9400000.0
2008-10-29 15:03:00,1.12062,1.12164,1.12062,1.12164,30200000.0
2008-10-29 15:04:00,1.12202,1.12228,1.1219,1.12228,56600000.0
2008-10-29 15:05:00,1.12201,1.12298,1.12201,1.12279,72000000.0
2008-10-29 15:06:00,1.12298,1.12363,1.12285,1.12325,13600000.0
2008-10-29 15:07:00,1.1236,1.12376,1.12359,1.12372,37200000.0
2008-10-29 15:08:00,1.12389,1.1239,1.12343,1.12343,14800000.0
2008-10-29 15:09:00,1.12358,1.12472,1.12358,1.12469,18800000.0
2008-10-29 15:10:00,1.12516,1.12516,1.12477,1.12498,16200000.0
2008-10-29 15:11:00,1.12432,1.12432,1.12322,1.12322,68000000.0
2008-10-29 15:12:00,1.12313,1.12357,1.12286,1.12316,70800000.0
2008-10-29 15:13:00,1.12424,1.12726,1.12424,1.12628,91200000.0
2008-10-29 15:14:00,1.12609,1.1263,1.12561,1.12561,104000000.0
2008-10-29 15:15:00,1.12476,1.12533,1.12452,1.1246,71800000.0
2008-10-29 15:16:00,1.12423,1.1243,1.12388,1.12402,8200000.0
2008-10-29 15:17:00,1.12448,1.12456,1.12419,1.12434,96400000.0
2008-10-29 15:18:00,1.12491,1.12491,1.12427,1.1247,71800000.0
2008-10-29 15:19:00,1.12529,1.12539,1.12465,1.12514,76000000.0
2008-10-29 15:20:00,1.12482,1.12519,1.12448,1.12469,113100000.0
2008-10-29 15:21:00,1.12459,1.12499,1.1242,1.1242,87600000.0
2008-10-29 15:22:00,1.124,1.12432,1.12384,1.12394,31000000.0
2008-10-29 15:23:00,1.12398,1.12452,1.12396,1.12452,70600000.0
2008-10-29 15:24:00,1.12436,1.12515,1.12416,1.12469,16600000.0
2008-10-29 15:25:00,1.12504,1.12504,1.12414,1.12504,11000000.0
2008-10-29 15:26:00,1.1252,1.12647,1.1252,1.12647,67200000.0
2008-10-29 15:27:00,1.12702,1.12702,1.12623,1.12655,122600000.0
2008-10-29 15:28:00,1.12657,1.12657,1.12607,1.12611,109800000.0
2008-10-29 15:29:00,1.12631,1.1266,1.12623,1.1266,20800000.0
2008-10-29 15:30:00,1.12688,1.1275,1.12683,1.12693,24000000.0
2008-10-29 15:31:00,1.1269,1.12801,1.1269,1.12801,51800000.0
2008-10-29 15:32:00,1.12804,1.12831,1.12758,1.12771,9400000.0
2008-10-29 15:33:00,1.12815,1.12889,1.12806,1.12889,120200000.0
2008-10-29 15:34:00,1.1292,1.1292,1.12782,1.12783,111400000.0
2008-10-29 15:35:00,1.12793,1.12793,1.12701,1.12701,104000000.0
2008-10-29 15:36:00,1.12658,1.12658,1.12552,1.12552,97400000.0
2008-10-29 15:37:00,1.12486,1.12486,1.12403,1.1247,119200000.0
2008-10-29 15:38:00,1.12465,1.12538,1.12414,1.12448,124200000.0
2008-10-29 15:39:00,1.12419,1.12573,1.12419,1.12573,13800000.0
2008-10-29 15:40:00,1.12698,1.12698,1.12611,1.12644,81200000.0
2008-10-29 15:41:00,1.12612,1.12716,1.12612,1.12671,9600000.0
2008-10-29 15:42:00,1.1268,1.1276,1.12675,1.1276,81400000.0
2008-10-29 15:43:00,1.12813,1.12901,1.12813,1.12901,101600000.0
2008-10-29 15:44:00,1.13033,1.13033,1.12927,1.12927,111600000.0
2008-10-29 15:45:00,1.12874,1.12874,1.12755,1.12761,79800000.0
2008-10-29 15:46:00,1.12776,1.12924,1.12776,1.12924,60200000.0
2008-10-29 15:47:00,1.12961,1.13009,1.12947,1.12954,105200000.0
2008-10-29 15:48:00,1.12917,1.12969,1.12886,1.12963,110000000.0
2008-10-29 15:49:00,1.12988,1.12988,1.12928,1.12951,70600000.0
2008-10-29 15:50:00,1.12843,1.12872,1.12781,1.12869,67800000.0
2008-10-29 15:51:00,1.12826,1.12888,1.12798,1.12881,99400000.0
2008-10-29 15:52:00,1.12942,1.12989,1.12928,1.12928,93200000.0
2008-10-29 15:53:00,1.12845,1.12845,1.12742,1.12765,100800000.0
2008-10-29 15:54:00,1.12748,1.12772,1.12747,1.12764,67000000.0
2008-10-29 15:55:00,1.12671,1.12727,1.12671,1.12706,68000000.0
2008-10-29 15:56:00,1.12689,1.12746,1.12689,1.12737,105600000.0
2008-10-29 15:57:00,1.12743,1.12751,1.12711,1.12711,66200000.0
2008-10-29 15:58:00,1.12675,1.12675,1.12613,1.12628,112200000.0
2008-10-29 15:59:00,1.12616,1.12635,1.12535,1.1261,121000000.0
2008-10-29 16:00:00,1.12612,1.12616,1.12498,1.1257,115800000.0
2008-10-29 16:01:00,1.12488,1.12542,1.12464,1.12542,14200000.0
2008-10-29 16:02:00,1.12537,1.12742,1.12525,1.12742,94400000.0
2008-10-29 16:03:00,1.1281,1.12964,1.1281,1.12964,60400000.0
2008-10-29 16:04:00,1.12957,1.1308,1.12957,1.1308,86000000.0
2008-10-29 16:05:00,1.12999,1.13085,1.12999,1.13046,120200000.0
2008-10-29 16:06:00,1.13014,1.13014,1.12901,1.12906,123200000.0
2008-10-29 16:07:00,1.12935,1.13038,1.12935,1.13018,72800000.0
2008-10-29 16:08:00,1.1298,1.13014,1.12969,1.12988,84600000.0
2008-10-29 16:09:00,1.13067,1.13115,1.13055,1.13055,18700000.0
2008-10-29 16:10:00,1.13026,1.13203,1.13026,1.13203,87200000.0
2008-10-29 16:11:00,1.13202,1.13263,1.12943,1.12943,104000000.0
2008-10-29 16:12:00,1.1301,1.13108,1.1301,1.13091,73000000.0
2008-10-29 16:13:00,1.13186,1.13219,1.13132,1.13213,116500000.0
2008-10-29 16:14:00,1.1322,1.1325,1.13199,1.13199,101200000.0
2008-10-29 16:15:00,1.13187,1.13209,1.13148,1.13157,74000000.0
2008-10-29 16:16:00,1.13196,1.13224,1.13168,1.13224,52000000.0
2008-10-29 16:17:00,1.13198,1.13198,1.13126,1.13126,69600000.0
2008-10-29 16:18:00,1.13132,1.13233,1.13132,1.13186,93600000.0
2008-10-29 16:19:00,1.13322,1.13361,1.13283,1.13306,48200000.0
2008-10-29 16:20:00,1.13249,1.13252,1.13098,1.13098,47000000.0
2008-10-29 16:21:00,1.13093,1.13115,1.13041,1.13115,82800000.0
2008-10-29 16:22:00,1.13124,1.13151,1.1307,1.1307,119800000.0
2008-10-29 16:23:00,1.13136,1.13347,1.13136,1.13347,67200000.0
2008-10-29 16:24:00,1.13421,1.13628,1.13385,1.13613,63200000.0
2008-10-29 16:25:00,1.13584,1.13584,1.13454,1.13497,81600000.0
2008-10-29 16:26:00,1.13613,1.13616,1.13543,1.13602,23600000.0
2008-10-29 16:27:00,1.13629,1.13629,1.13325,1.1342,95000000.0
2008-10-29 16:28:00,1.13439,1.13557,1.13439,1.13476,85800000.0
2008-10-29 16:29:00,1.13447,1.13517,1.13439,1.13446,13600000.0
2008-10-29 16:30:00,1.13501,1.13501,1.13428,1.13451,116400000.0
2008-10-29 16:31:00,1.13394,1.13398,1.13269,1.13398,118300000.0
2008-10-29 16:32:00,1.13492,1.135,1.13423,1.13474,97000000.0
2008-10-29 16:33:00,1.13445,1.13525,1.13445,1.13525,123900000.0
2008-10-29 16:34:00,1.13506,1.13506,1.13355,1.13355,87400000.0
2008-10-29 16:35:00,1.1343,1.13478,1.13424,1.13446,60800000.0
2008-10-29 16:36:00,1.13353,1.13353,1.13197,1.13293,82200000.0
2008-10-29 16:37:00,1.13326,1.13358,1.13247,1.13247,115600000.0
2008-10-29 16:38:00,1.13244,1.13305,1.13235,1.13235,97600000.0
2008-10-29 16:39:00,1.1321,1.13422,1.1321,1.13422,91600000.0
2008-10-29 16:40:00,1.13401,1.13401,1.13314,1.13381,24800000.0
2008-10-29 16:41:00,1.13377,1.13444,1.13377,1.13425,57000000.0
2008-10-29 16:42:00,1.13406,1.13476,1.13365,1.13476,53600000.0
2008-10-29 16:43:00,1.13515,1.13572,1.13499,1.13572,16200000.0
2008-10-29 16:44:00,1.13573,1.13591,1.1353,1.1353,15400000.0
2008-10-29 16:45:00,1.1346,1.13576,1.1346,1.13576,10000000.0
2008-10-29 16:46:00,1.135,1.135,1.133,1.133,45000000.0
2008-10-29 16:47:00,1.13284,1.13344,1.13156,1.13156,9800000.0
2008-10-29 16:48:00,1.13322,1.13507,1.13322,1.13507,13800000.0
2008-10-29 16:49:00,1.13457,1.13465,1.13419,1.13465,39400000.0
2008-10-29 16:50:00,1.1354,1.13556,1.13515,1.13556,62600000.0
2008-10-29 16:51:00,1.13609,1.13685,1.13528,1.13528,26200000.0
2008-10-29 16:52:00,1.13446,1.13446,1.13316,1.13327,82000000.0
2008-10-29 16:53:00,1.1331,1.13339,1.13257,1.13277,65800000.0
2008-10-29 16:54:00,1.13284,1.13361,1.13284,1.1335,52400000.0
2008-10-29 16:55:00,1.13306,1.13336,1.13286,1.13299,111200000.0
2008-10-29 16:56:00,1.13217,1.13259,1.1321,1.13221,26000000.0
2008-10-29 16:57:00,1.13218,1.13251,1.13191,1.13191,78600000.0
2008-10-29 16:58:00,1.13305,1.13312,1.1323,1.1323,91600000.0
2008-10-29 16:59:00,1.13156,1.133,1.13156,1.13206,147300000.0
2008-10-29 17:00:00,1.13206,1.13271,1.13198,1.13271,118800000.0
2008-10-29 17:01:00,1.1328,1.13378,1.1328,1.13378,22600000.0
2008-10-29 17:02:00,1.13408,1.13515,1.13395,1.13488,31600000.0
2008-10-29 17:03:00,1.13464,1.13537,1.13458,1.13537,72400000.0
2008-10-29 17:04:00,1.13549,1.13589,1.13549,1.13579,109800000.0
2008-10-29 17:05:00,1.13563,1.13566,1.13387,1.13387,111600000.0
2008-10-29 17:06:00,1.13411,1.13455,1.13407,1.13448,86000000.0
2008-10-29 17:07:00,1.13478,1.13478,1.13376,1.13406,95200000.0
2008-10-29 17:08:00,1.13293,1.13311,1.13215,1.13215,114500000.0
2008-10-29 17:09:00,1.1319,1.13217,1.13158,1.13166,97000000.0
2008-10-29 17:10:00,1.13181,1.13216,1.13142,1.13142,83000000.0
2008-10-29 17:11:00,1.13161,1.1318,1.13109,1.13109,49200000.0
2008-10-29 17:12:00,1.13136,1.13182,1.13082,1.13143,110000000.0
2008-10-29 17:13:00,1.13081,1.1317,1.13081,1.1317,51600000.0
2008-10-29 17:14:00,1.13125,1.13184,1.13072,1.13089,92400000.0
2008-10-29 17:15:00,1.1314,1.13209,1.13091,1.13209,109400000.0
2008-10-29 17:16:00,1.13194,1.13198,1.13165,1.13174,19400000.0
2008-10-29 17:17:00,1.1323,1.13313,1.1323,1.13252,111100000.0
2008-10-29 17:18:00,1.13267,1.13339,1.13267,1.13326,143400000.0
2008-10-29 17:19:00,1.13364,1.13397,1.13316,1.13366,122000000.0
2008-10-29 17:20:00,1.13457,1.13519,1.13453,1.13472,100200000.0
2008-10-29 17:21:00,1.13546,1.13565,1.13527,1.13545,88600000.0
2008-10-29 17:22:00,1.13561,1.13592,1.1352,1.13534,155600000.0
2008-10-29 17:23:00,1.13617,1.13617,1.13394,1.13394,148800000.0
2008-10-29 17:24:00,1.1336,1.13413,1.1336,1.13402,103600000.0
2008-10-29 17:25:00,1.13439,1.13592,1.13439,1.13575,129600000.0
2008-10-29 17:26:00,1.13578,1.13699,1.13578,1.13664,135500000.0
2008-10-29 17:27:00,1.13644,1.13644,1.13536,1.13536,79400000.0
2008-10-29 17:28:00,1.1347,1.1347,1.13249,1.13249,104200000.0
2008-10-29 17:29:00,1.13231,1.13285,1.13222,1.13258,156800000.0
2008-10-29 17:30:00,1.13304,1.13315,1.13251,1.13282,140800000.0
2008-10-29 17:31:00,1.13237,1.13277,1.13206,1.13228,120200000.0
2008-10-29 17:32:00,1.13179,1.13179,1.13118,1.13118,83600000.0
2008-10-29 17:33:00,1.13115,1.1315,1.1306,1.1306,104400000.0
2008-10-29 17:34:00,1.13077,1.13114,1.12997,1.13114,88800000.0
2008-10-29 17:35:00,1.13161,1.13245,1.13161,1.13181,105600000.0
2008-10-29 17:36:00,1.13169,1.13191,1.13148,1.13191,52200000.0
2008-10-29 17:37:00,1.13156,1.13205,1.13136,1.13182,69600000.0
2008-10-29 17:38:00,1.13198,1.13242,1.13147,1.13147,67000000.0
2008-10-29 17:39:00,1.13092,1.13147,1.13075,1.13147,80000000.0
2008-10-29 17:40:00,1.13149,1.13386,1.13149,1.13386,10000000.0
2008-10-29 17:41:00,1.13419,1.13479,1.13361,1.13479,55600000.0
2008-10-29 17:42:00,1.13446,1.13513,1.13446,1.135,83800000.0
2008-10-29 17:43:00,1.13515,1.1359,1.13515,1.13585,65600000.0
2008-10-29 17:44:00,1.13562,1.13582,1.1353,1.13582,41200000.0
2008-10-29 17:45:00,1.13624,1.13711,1.13624,1.13711,33200000.0
2008-10-29 17:46:00,1.13684,1.13753,1.13682,1.13753,9400000.0
2008-10-29 17:47:00,1.13787,1.13795,1.13754,1.13767,79600000.0
2008-10-29 17:48:00,1.13784,1.13784,1.1372,1.13758,81800000.0
2008-10-29 17:49:00,1.13713,1.13777,1.13654,1.13777,54000000.0
2008-10-29 17:50:00,1.13769,1.13769,1.13723,1.13723,74200000.0
2008-10-29 17:51:00,1.13723,1.13723,1.13672,1.13687,62800000.0
2008-10-29 17:52:00,1.13714,1.13787,1.13634,1.13634,94600000.0
2008-10-29 17:53:00,1.13619,1.13619,1.13486,1.13486,65400000.0
2008-10-29 17:54:00,1.13539,1.13707,1.13539,1.13661,65000000.0
2008-10-29 17:55:00,1.13725,1.13796,1.13725,1.13788,55900000.0
2008-10-29 17:56:00,1.13799,1.1389,1.13799,1.1387,104800000.0
2008-10-29 17:57:00,1.13915,1.13929,1.13826,1.13844,106600000.0
2008-10-29 17:58:00,1.1385,1.13891,1.13847,1.13891,66400000.0
2008-10-29 17:59:00,1.13947,1.14037,1.13918,1.14021,86400000.0
2008-10-29 18:00:00,1.13967,1.14016,1.13948,1.13973,80600000.0
2008-10-29 18:01:00,1.14006,1.14006,1.13813,1.13922,77400000.0
2008-10-29 18:02:00,1.13952,1.13965,1.13907,1.13965,109400000.0
2008-10-29 18:03:00,1.1394,1.14052,1.1394,1.13959,90800000.0
2008-10-29 18:04:00,1.13984,1.13999,1.13931,1.13992,98600000.0
2008-10-29 18:05:00,1.14017,1.14036,1.13953,1.13963,112200000.0
2008-10-29 18:06:00,1.13976,1.13976,1.13823,1.13823,129000000.0
2008-10-29 18:07:00,1.13824,1.13838,1.13801,1.13838,105000000.0
2008-10-29 18:08:00,1.13807,1.13876,1.13807,1.13859,26400000.0
2008-10-29 18:09:00,1.13881,1.13926,1.13863,1.13878,128200000.0
2008-10-29 18:10:00,1.13842,1.13844,1.1375,1.13762,110600000.0
2008-10-29 18:11:00,1.13754,1.13825,1.13724,1.13789,114900000.0
2008-10-29 18:12:00,1.13804,1.13898,1.13801,1.13818,104000000.0
2008-10-29 18:13:00,1.13801,1.13816,1.13672,1.13672,117600000.0
2008-10-29 18:14:00,1.1364,1.1364,1.13522,1.13549,26800000.0
2008-10-29 18:15:00,1.13595,1.13674,1.13585,1.13609,112800000.0
2008-10-29 18:16:00,1.13543,1.1362,1.13532,1.13532,164000000.0
2008-10-29 18:17:00,1.1353,1.1353,1.13514,1.13515,42200000.0
2008-10-29 18:18:00,1.13537,1.13559,1.13512,1.13513,93200000.0
2008-10-29 18:19:00,1.135,1.13565,1.13499,1.13565,80400000.0
2008-10-29 18:20:00,1.13542,1.13627,1.13537,1.1357,86000000.0
2008-10-29 18:21:00,1.1367,1.13758,1.13596,1.13698,63200000.0
2008-10-29 18:22:00,1.13695,1.13695,1.13517,1.13568,137000000.0
2008-10-29 18:23:00,1.13653,1.13675,1.13566,1.13593,83200000.0
2008-10-29 18:24:00,1.13559,1.13601,1.13486,1.13486,69400000.0
2008-10-29 18:25:00,1.13554,1.13671,1.13554,1.13671,6800000.0
2008-10-29 18:26:00,1.13704,1.13721,1.13695,1.13709,58400000.0
2008-10-29 18:27:00,1.13705,1.13705,1.13659,1.13685,77600000.0
2008-10-29 18:28:00,1.13682,1.13682,1.13535,1.13554,147800000.0
2008-10-29 18:29:00,1.13567,1.13644,1.13567,1.13621,122200000.0
2008-10-29 18:30:00,1.13741,1.13858,1.13736,1.13858,115000000.0
2008-10-29 18:31:00,1.13914,1.13914,1.13703,1.13798,120000000.0
2008-10-29 18:32:00,1.13727,1.13819,1.13723,1.13725,106400000.0
2008-10-29 18:33:00,1.13726,1.13726,1.13687,1.1371,67200000.0
2008-10-29 18:34:00,1.13759,1.13759,1.13663,1.1371,95200000.0
2008-10-29 18:35:00,1.13707,1.13846,1.13696,1.13801,77000000.0
2008-10-29 18:36:00,1.1385,1.1385,1.13808,1.13823,48900000.0
2008-10-29 18:37:00,1.13812,1.13842,1.13773,1.13773,80000000.0
2008-10-29 18:38:00,1.13754,1.13754,1.13649,1.13649,55600000.0
2008-10-29 18:39:00,1.13676,1.13831,1.13676,1.13723,40600000.0
2008-10-29 18:40:00,1.13735,1.13735,1.13669,1.13691,56600000.0
2008-10-29 18:41:00,1.13744,1.13781,1.13717,1.13775,33600000.0
2008-10-29 18:42:00,1.13852,1.13969,1.13852,1.13969,38000000.0
2008-10-29 18:43:00,1.14008,1.14019,1.1397,1.14009,18400000.0
2008-10-29 18:44:00,1.13957,1.13976,1.13881,1.13922,46200000.0
2008-10-29 18:45:00,1.13935,1.14003,1.13928,1.14003,59200000.0
2008-10-29 18:46:00,1.1402,1.14047,1.14008,1.14037,33600000.0
2008-10-29 18:47:00,1.13918,1.13918,1.13843,1.13871,88000000.0
2008-10-29 18:48:00,1.1391,1.1395,1.1391,1.1395,12400000.0
2008-10-29 18:49:00,1.13995,1.14007,1.13949,1.1395,56800000.0
2008-10-29 18:50:00,1.13937,1.13937,1.13865,1.13865,64400000.0
2008-10-29 18:51:00,1.13845,1.1391,1.13845,1.13895,80800000.0
2008-10-29 18:52:00,1.13909,1.13949,1.13866,1.13917,71400000.0
2008-10-29 18:53:00,1.13864,1.1388,1.138,1.138,61600000.0
2008-10-29 18:54:00,1.13803,1.13817,1.13785,1.13785,53200000.0
2008-10-29 18:55:00,1.13785,1.13853,1.13785,1.13846,55600000.0
2008-10-29 18:56:00,1.1386,1.13921,1.1386,1.13872,95200000.0
2008-10-29 18:57:00,1.13847,1.13924,1.13842,1.13924,7800000.0
2008-10-29 18:58:00,1.13885,1.13922,1.13865,1.13883,64600000.0
2008-10-29 18:59:00,1.13842,1.13848,1.13762,1.13818,121600000.0
2008-10-29 19:00:00,1.13753,1.1384,1.13741,1.13759,142800000.0
2008-10-29 19:01:00,1.13709,1.1377,1.13707,1.1371,165000000.0
2008-10-29 19:02:00,1.13653,1.13696,1.13653,1.13664,14200000.0
2008-10-29 19:03:00,1.13664,1.13676,1.13633,1.13653,12000000.0
2008-10-29 19:04:00,1.1368,1.13728,1.13659,1.13728,13000000.0
2008-10-29 19:05:00,1.13702,1.13739,1.13701,1.13701,20000000.0
2008-10-29 19:06:00,1.13704,1.13803,1.13704,1.13803,101800000.0
2008-10-29 19:07:00,1.13838,1.13898,1.13831,1.13847,51400000.0
2008-10-29 19:08:00,1.13868,1.13915,1.13862,1.13902,45800000.0
2008-10-29 19:09:00,1.13933,1.13964,1.13928,1.13946,6200000.0
2008-10-29 19:10:00,1.13928,1.13971,1.13923,1.13971,24000000.0
2008-10-29 19:11:00,1.13917,1.13947,1.13842,1.13908,81400000.0
2008-10-29 19:12:00,1.13877,1.13891,1.13862,1.13862,76200000.0
2008-10-29 19:13:00,1.13848,1.13851,1.1384,1.13851,25000000.0
2008-10-29 19:14:00,1.13853,1.13894,1.13845,1.13894,103000000.0
2008-10-29 19:15:00,1.1398,1.14023,1.1398,1.13986,27200000.0
2008-10-29 19:16:00,1.14,1.14003,1.13949,1.13975,33600000.0
2008-10-29 19:17:00,1.1393,1.13941,1.13887,1.13889,24800000.0
2008-10-29 19:18:00,1.13826,1.13893,1.13818,1.13838,76900000.0
2008-10-29 19:19:00,1.13797,1.13861,1.13784,1.1381,85400000.0
2008-10-29 19:20:00,1.13824,1.13824,1.13809,1.13809,33600000.0
2008-10-29 19:21:00,1.13809,1.13837,1.13796,1.13808,55400000.0
2008-10-29 19:22:00,1.13775,1.13775,1.13659,1.13659,59000000.0
2008-10-29 19:23:00,1.13648,1.13674,1.13648,1.13674,32400000.0
2008-10-29 19:24:00,1.13704,1.1373,1.13642,1.13642,53400000.0
2008-10-29 19:25:00,1.13717,1.13788,1.13717,1.13788,15200000.0
2008-10-29 19:26:00,1.13789,1.13789,1.13724,1.13743,17400000.0
2008-10-29 19:27:00,1.13735,1.13822,1.13718,1.13751,38400000.0
2008-10-29 19:28:00,1.13783,1.13827,1.13783,1.13798,17000000.0
2008-10-29 19:29:00,1.13762,1.13781,1.13735,1.13735,45200000.0
2008-10-29 19:30:00,1.13723,1.13778,1.13714,1.13775,12000000.0
2008-10-29 19:31:00,1.13787,1.13796,1.13722,1.13774,45400000.0
2008-10-29 19:32:00,1.13772,1.13806,1.13696,1.1378,87200000.0
2008-10-29 19:33:00,1.13744,1.13758,1.13671,1.13705,64400000.0
2008-10-29 19:34:00,1.13682,1.13723,1.13651,1.13676,18400000.0
2008-10-29 19:35:00,1.13771,1.13851,1.13762,1.13851,28200000.0
2008-10-29 19:36:00,1.13792,1.13858,1.13792,1.13849,9400000.0
2008-10-29 19:37:00,1.13868,1.13895,1.13859,1.13868,52000000.0
2008-10-29 19:38:00,1.13883,1.13963,1.13876,1.13876,75000000.0
2008-10-29 19:39:00,1.1383,1.1383,1.13755,1.13755,20200000.0
2008-10-29 19:40:00,1.13763,1.13859,1.13758,1.13859,96400000.0
2008-10-29 19:41:00,1.13865,1.13883,1.13824,1.13862,27600000.0
2008-10-29 19:42:00,1.13879,1.13897,1.13859,1.13897,11200000.0
2008-10-29 19:43:00,1.13836,1.13857,1.13836,1.13857,26600000.0
2008-10-29 19:44:00,1.13891,1.13948,1.13891,1.13927,15200000.0
2008-10-29 19:45:00,1.13955,1.13972,1.13934,1.13972,11600000.0
2008-10-29 19:46:00,1.14055,1.14091,1.14022,1.14057,25200000.0
2008-10-29 19:47:00,1.14007,1.14032,1.13994,1.13998,55800000.0
2008-10-29 19:48:00,1.14025,1.14118,1.14025,1.14089,109200000.0
2008-10-29 19:49:00,1.14074,1.14074,1.13999,1.14015,49400000.0
2008-10-29 19:50:00,1.14003,1.14169,1.14003,1.14132,45400000.0
2008-10-29 19:51:00,1.14089,1.1413,1.14089,1.14089,53800000.0
2008-10-29 19:52:00,1.14096,1.14119,1.14096,1.14101,12400000.0
2008-10-29 19:53:00,1.14117,1.14117,1.14009,1.14039,56400000.0
2008-10-29 19:54:00,1.14091,1.14091,1.1406,1.14071,15400000.0
2008-10-29 19:55:00,1.14063,1.14063,1.14034,1.14046,23800000.0
2008-10-29 19:56:00,1.14043,1.14043,1.14021,1.14038,53400000.0
2008-10-29 19:57:00,1.14054,1.14078,1.14053,1.14067,15600000.0
2008-10-29 19:58:00,1.14037,1.14044,1.13994,1.13994,18200000.0
2008-10-29 19:59:00,1.1399,1.14007,1.13779,1.13887,80400000.0
2008-10-29 20:00:00,1.13889,1.13953,1.13858,1.13943,143600000.0
2008-10-29 20:01:00,1.1396,1.14068,1.1396,1.14026,18000000.0
2008-10-29 20:02:00,1.14002,1.14002,1.13937,1.13937,8400000.0
2008-10-29 20:03:00,1.13956,1.14017,1.13956,1.14017,21600000.0
2008-10-29 20:04:00,1.14073,1.14076,1.14004,1.14055,84000000.0
2008-10-29 20:05:00,1.14046,1.14074,1.13962,1.13969,113800000.0
2008-10-29 20:06:00,1.13887,1.13956,1.13887,1.13944,65800000.0
2008-10-29 20:07:00,1.13954,1.13988,1.13954,1.13988,10400000.0
2008-10-29 20:08:00,1.1355,1.137,1.1354,1.1364,67400000.0
2008-10-29 20:09:00,1.14119,1.14239,1.14119,1.14219,67400000.0
2008-10-29 20:10:00,1.14064,1.14087,1.14037,1.14037,11000000.0
2008-10-29 20:11:00,1.13996,1.14008,1.13939,1.14005,10400000.0
2008-10-29 20:12:00,1.13987,1.13987,1.13902,1.13902,17200000.0
2008-10-29 20:13:00,1.13801,1.13859,1.13741,1.13741,24400000.0
2008-10-29 20:14:00,1.13722,1.13722,1.13634,1.1366,39000000.0
2008-10-29 20:15:00,1.13645,1.13834,1.13616,1.13616,99800000.0
2008-10-29 20:16:00,1.13629,1.13683,1.13621,1.13659,63600000.0
2008-10-29 20:17:00,1.1363,1.1363,1.13448,1.13448,16000000.0
2008-10-29 20:18:00,1.1339,1.13485,1.13377,1.13416,23400000.0
2008-10-29 20:19:00,1.13521,1.13603,1.1349,1.1359,20000000.0
2008-10-29 20:20:00,1.1353,1.13934,1.13526,1.13934,15800000.0
2008-10-29 20:21:00,1.13821,1.13821,1.13546,1.13546,51600000.0
2008-10-29 20:22:00,1.13566,1.13566,1.13434,1.13562,28000000.0
2008-10-29 20:23:00,1.13459,1.13459,1.13203,1.13222,16000000.0
2008-10-29 20:24:00,1.13285,1.13423,1.13285,1.1333,23200000.0
2008-10-29 20:25:00,1.13474,1.13564,1.13474,1.13485,14400000.0
2008-10-29 20:26:00,1.13444,1.13496,1.13444,1.1347,20400000.0
2008-10-29 20:27:00,1.1352,1.13941,1.1352,1.13815,53000000.0
2008-10-29 20:28:00,1.13796,1.13848,1.13785,1.13823,9200000.0
2008-10-29 20:29:00,1.13791,1.13791,1.13527,1.13549,20800000.0
2008-10-29 20:30:00,1.1354,1.1357,1.13525,1.13568,58600000.0
2008-10-29 20:31:00,1.13502,1.13502,1.13416,1.1347,14600000.0
2008-10-29 20:32:00,1.13411,1.13652,1.13411,1.13652,15000000.0
2008-10-29 20:33:00,1.13691,1.13861,1.1363,1.13861,13200000.0
2008-10-29 20:34:00,1.13933,1.13933,1.13737,1.13839,72000000.0
2008-10-29 20:35:00,1.13695,1.13761,1.13692,1.13692,61100000.0
2008-10-29 20:36:00,1.13491,1.13491,1.13396,1.13424,13200000.0
2008-10-29 20:37:00,1.1336,1.13579,1.1336,1.13429,46000000.0
2008-10-29 20:38:00,1.1343,1.13444,1.13353,1.13416,69800000.0
2008-10-29 20:39:00,1.13362,1.13362,1.13274,1.13274,10600000.0
2008-10-29 20:40:00,1.13338,1.13569,1.13338,1.13569,69600000.0
2008-10-29 20:41:00,1.13778,1.13906,1.13778,1.13799,26800000.0
2008-10-29 20:42:00,1.13755,1.13782,1.13743,1.13782,24400000.0
2008-10-29 20:43:00,1.13813,1.13835,1.13741,1.13741,33400000.0
2008-10-29 20:44:00,1.13777,1.13844,1.13656,1.13656,55200000.0
2008-10-29 20:45:00,1.13598,1.13598,1.13485,1.13591,86400000.0
2008-10-29 20:46:00,1.13617,1.13617,1.13515,1.13589,37000000.0
2008-10-29 20:47:00,1.13587,1.13602,1.13491,1.13507,76200000.0
2008-10-29 20:48:00,1.13427,1.13477,1.13427,1.13458,18000000.0
2008-10-29 20:49:00,1.13597,1.13728,1.13597,1.13704,6800000.0
2008-10-29 20:50:00,1.13701,1.1371,1.13666,1.13666,51400000.0
2008-10-29 20:51:00,1.13593,1.13712,1.13593,1.13685,14400000.0
2008-10-29 20:52:00,1.1356,1.13745,1.1356,1.13733,13800000.0
2008-10-29 20:53:00,1.13757,1.13757,1.1352,1.1352,41200000.0
2008-10-29 20:54:00,1.13409,1.13409,1.13213,1.13309,11600000.0
2008-10-29 20:55:00,1.13272,1.13306,1.13266,1.13304,6200000.0
2008-10-29 20:56:00,1.13337,1.13453,1.13307,1.13453,24600000.0
2008-10-29 20:57:00,1.1342,1.1342,1.13342,1.13342,24000000.0
2008-10-29 20:58:00,1.13249,1.13275,1.13195,1.13275,49200000.0
2008-10-29 20:59:00,1.13326,1.13326,1.1323,1.13256,55400000.0
2008-10-29 21:00:00,1.13197,1.13256,1.13193,1.13233,61200000.0
2008-10-29 21:01:00,1.13298,1.13416,1.13298,1.13406,125800000.0
2008-10-29 21:02:00,1.1342,1.13473,1.1339,1.13473,169400000.0
2008-10-29 21:03:00,1.13521,1.13554,1.13472,1.13554,18600000.0
2008-10-29 21:04:00,1.13471,1.1376,1.13471,1.1376,74200000.0
2008-10-29 21:05:00,1.13803,1.13803,1.13729,1.13756,68600000.0
2008-10-29 21:06:00,1.13713,1.13713,1.13626,1.1364,19200000.0
2008-10-29 21:07:00,1.13597,1.13597,1.13546,1.13546,25400000.0
2008-10-29 21:08:00,1.13562,1.1364,1.13562,1.1364,49000000.0
2008-10-29 21:09:00,1.13684,1.13711,1.13674,1.13711,43600000.0
2008-10-29 21:10:00,1.13711,1.13738,1.13702,1.1373,36600000.0
2008-10-29 21:11:00,1.13689,1.13689,1.13582,1.13582,13400000.0
2008-10-29 21:12:00,1.1399,1.1399,1.1391,1.1391,7600000.0
2008-10-29 21:13:00,1.13628,1.13639,1.13628,1.13639,7600000.0
2008-10-29 21:14:00,1.1371,1.13778,1.13673,1.13673,31200000.0
2008-10-29 21:15:00,1.13575,1.13587,1.13309,1.13309,44800000.0
2008-10-29 21:16:00,1.13404,1.13614,1.13404,1.13601,42000000.0
2008-10-29 21:17:00,1.13736,1.13769,1.13718,1.13769,8600000.0
2008-10-29 21:18:00,1.13696,1.13696,1.13421,1.13421,26600000.0
2008-10-29 21:19:00,1.13603,1.13603,1.13548,1.13565,14800000.0
2008-10-29 21:20:00,1.13667,1.13667,1.13432,1.13432,23800000.0
2008-10-29 21:21:00,1.13531,1.13634,1.13531,1.13634,20400000.0
2008-10-29 21:22:00,1.13648,1.13693,1.13609,1.13685,17400000.0
2008-10-29 21:23:00,1.13717,1.13798,1.13669,1.13719,21400000.0
2008-10-29 21:24:00,1.13629,1.13825,1.13629,1.13787,12800000.0
2008-10-29 21:25:00,1.13843,1.13939,1.13837,1.13939,66800000.0
2008-10-29 21:26:00,1.13848,1.13848,1.13634,1.13694,41600000.0
2008-10-29 21:27:00,1.13673,1.13737,1.13673,1.13732,11000000.0
2008-10-29 21:28:00,1.13723,1.13751,1.13695,1.13751,42600000.0
2008-10-29 21:29:00,1.13787,1.1385,1.13779,1.1385,14800000.0
2008-10-29 21:30:00,1.13886,1.13938,1.13886,1.13938,15800000.0
2008-10-29 21:31:00,1.13932,1.13975,1.13932,1.1396,41000000.0
2008-10-29 21:32:00,1.13902,1.13949,1.13877,1.13877,18000000.0
2008-10-29 21:33:00,1.13857,1.13908,1.13853,1.13876,14600000.0
2008-10-29 21:34:00,1.13934,1.13992,1.13927,1.13991,78000000.0
2008-10-29 21:35:00,1.13976,1.14022,1.13967,1.1399,64200000.0
2008-10-29 21:36:00,1.13944,1.13944,1.1384,1.13849,116400000.0
2008-10-29 21:37:00,1.13854,1.13862,1.13784,1.13862,22000000.0
2008-10-29 21:38:00,1.13813,1.13871,1.13813,1.13866,8400000.0
2008-10-29 21:39:00,1.13913,1.14025,1.13913,1.13953,25000000.0
2008-10-29 21:40:00,1.14043,1.14083,1.14043,1.14083,4800000.0
2008-10-29 21:41:00,1.14136,1.14245,1.14118,1.14245,63000000.0
2008-10-29 21:42:00,1.14213,1.14246,1.1421,1.14246,88200000.0
2008-10-29 21:43:00,1.14243,1.1433,1.14243,1.1433,8600000.0
2008-10-29 21:44:00,1.14356,1.14395,1.14222,1.1424,21600000.0
2008-10-29 21:45:00,1.14194,1.1423,1.14194,1.14218,37600000.0
2008-10-29 21:46:00,1.14199,1.1425,1.14196,1.14246,13800000.0
2008-10-29 21:47:00,1.14269,1.14305,1.14244,1.14305,10400000.0
2008-10-29 21:48:00,1.14291,1.14392,1.14287,1.14303,53200000.0
2008-10-29 21:49:00,1.14322,1.14322,1.14167,1.14168,20200000.0
2008-10-29 21:50:00,1.14079,1.14122,1.14072,1.14073,123200000.0
2008-10-29 21:51:00,1.14082,1.14127,1.14082,1.1409,103200000.0
2008-10-29 21:52:00,1.14039,1.14124,1.14039,1.14113,41800000.0
2008-10-29 21:53:00,1.14109,1.14171,1.14099,1.14163,18400000.0
2008-10-29 21:54:00,1.13992,1.14035,1.13853,1.13853,10800000.0
2008-10-29 21:55:00,1.13852,1.14008,1.13852,1.14008,14600000.0
2008-10-29 21:56:00,1.13991,1.13991,1.13779,1.13806,11200000.0
2008-10-29 21:57:00,1.13745,1.13751,1.13687,1.13719,46600000.0
2008-10-29 21:58:00,1.13671,1.13687,1.13652,1.13652,25000000.0
2008-10-29 21:59:00,1.13722,1.13873,1.13722,1.13804,37000000.0
2008-10-29 22:00:00,1.13937,1.1399,1.13858,1.1399,12000000.0
2008-10-29 22:01:00,1.14069,1.14232,1.14069,1.14195,18000000.0
2008-10-29 22:02:00,1.14183,1.14212,1.14178,1.14178,31400000.0
2008-10-29 22:03:00,1.14232,1.14277,1.14225,1.14265,9400000.0
2008-10-29 22:04:00,1.1424,1.1424,1.14125,1.14231,43600000.0
2008-10-29 22:05:00,1.14257,1.14257,1.14205,1.14205,51000000.0
2008-10-29 22:06:00,1.14099,1.14099,1.13936,1.13936,8800000.0
2008-10-29 22:07:00,1.13954,1.13973,1.1386,1.1386,93600000.0
2008-10-29 22:08:00,1.13898,1.13951,1.13893,1.13941,92200000.0
2008-10-29 22:09:00,1.1391,1.13937,1.13846,1.13846,112200000.0
2008-10-29 22:10:00,1.13826,1.13859,1.13786,1.13851,24600000.0
2008-10-29 22:11:00,1.13833,1.13905,1.13794,1.13905,88800000.0
2008-10-29 22:12:00,1.13896,1.13949,1.13837,1.13837,67000000.0
2008-10-29 22:13:00,1.138,1.138,1.13628,1.13628,13600000.0
2008-10-29 22:14:00,1.13543,1.13543,1.13398,1.13437,13400000.0
2008-10-29 22:15:00,1.1344,1.1344,1.13339,1.13385,63000000.0
2008-10-29 22:16:00,1.13414,1.13456,1.13413,1.13443,33800000.0
2008-10-29 22:17:00,1.13461,1.13465,1.13419,1.13458,13800000.0
2008-10-29 22:18:00,1.1347,1.13553,1.13467,1.13537,42800000.0
2008-10-29 22:19:00,1.13574,1.13574,1.13494,1.13499,13600000.0
2008-10-29 22:20:00,1.13557,1.13585,1.13544,1.13549,14400000.0
2008-10-29 22:21:00,1.13563,1.13573,1.1353,1.13573,24400000.0
2008-10-29 22:22:00,1.13616,1.13666,1.13588,1.13588,55200000.0
2008-10-29 22:23:00,1.1351,1.13568,1.1351,1.13544,31000000.0
2008-10-29 22:24:00,1.1356,1.13566,1.1348,1.1348,8400000.0
2008-10-29 22:25:00,1.13483,1.1354,1.13483,1.13515,34000000.0
2008-10-29 22:26:00,1.13511,1.13557,1.13511,1.13546,51000000.0
2008-10-29 22:27:00,1.1357,1.13583,1.1357,1.13583,3200000.0
2008-10-29 22:28:00,1.13579,1.13691,1.13567,1.13687,95800000.0
2008-10-29 22:29:00,1.13784,1.13825,1.13773,1.13789,16400000.0
2008-10-29 22:30:00,1.13704,1.13726,1.13704,1.13716,15200000.0
2008-10-29 22:31:00,1.13718,1.13718,1.13611,1.13611,102200000.0
2008-10-29 22:32:00,1.13506,1.1352,1.13461,1.13493,126400000.0
2008-10-29 22:33:00,1.13482,1.13648,1.13482,1.13648,97400000.0
2008-10-29 22:34:00,1.13647,1.13739,1.13633,1.13739,27400000.0
2008-10-29 22:35:00,1.13768,1.13768,1.13633,1.13646,14400000.0
2008-10-29 22:36:00,1.13693,1.1373,1.1367,1.1367,12400000.0
2008-10-29 22:37:00,1.13695,1.1381,1.13695,1.1381,49600000.0
2008-10-29 22:38:00,1.13877,1.13903,1.13806,1.13877,25000000.0
2008-10-29 22:39:00,1.13847,1.13866,1.13844,1.13866,54600000.0
2008-10-29 22:40:00,1.13878,1.13905,1.13866,1.13866,114400000.0
2008-10-29 22:41:00,1.13782,1.13785,1.13718,1.13718,46800000.0
2008-10-29 22:42:00,1.13666,1.13705,1.13637,1.13705,11800000.0
2008-10-29 22:43:00,1.13825,1.1386,1.13702,1.1386,45000000.0
2008-10-29 22:44:00,1.13883,1.13883,1.13843,1.13849,24400000.0
2008-10-29 22:45:00,1.13904,1.13904,1.13877,1.13882,34600000.0
2008-10-29 22:46:00,1.13938,1.13944,1.13923,1.13924,17000000.0
2008-10-29 22:47:00,1.13914,1.13914,1.13838,1.13847,33800000.0
2008-10-29 22:48:00,1.13859,1.13934,1.13859,1.13933,66000000.0
2008-10-29 22:49:00,1.13951,1.13972,1.13884,1.13884,13800000.0
2008-10-29 22:50:00,1.13849,1.13907,1.13844,1.13856,26400000.0
2008-10-29 22:51:00,1.1388,1.1392,1.1388,1.1389,15200000.0
2008-10-29 22:52:00,1.13876,1.13948,1.13876,1.13941,15200000.0
2008-10-29 22:53:00,1.13999,1.13999,1.13825,1.13854,21000000.0
2008-10-29 22:54:00,1.13889,1.13889,1.13848,1.13848,13800000.0
2008-10-29 22:55:00,1.13855,1.13885,1.13844,1.13867,69000000.0
2008-10-29 22:56:00,1.13831,1.13852,1.13803,1.13831,11400000.0
2008-10-29 22:57:00,1.13805,1.13826,1.13805,1.13821,55000000.0
2008-10-29 22:58:00,1.13826,1.13867,1.13826,1.13867,32200000.0
2008-10-29 22:59:00,1.13883,1.13883,1.13799,1.13882,68600000.0
2008-10-29 23:00:00,1.13869,1.13879,1.13857,1.13871,65600000.0
2008-10-29 23:01:00,1.1392,1.1392,1.1386,1.1386,28200000.0
2008-10-29 23:02:00,1.13875,1.13879,1.13807,1.13863,28200000.0
2008-10-29 23:03:00,1.13836,1.13836,1.13748,1.13769,13600000.0
2008-10-29 23:04:00,1.13753,1.13777,1.13733,1.13737,8200000.0
2008-10-29 23:05:00,1.13763,1.13763,1.1368,1.13736,19400000.0
2008-10-29 23:06:00,1.13748,1.13748,1.13413,1.13413,22000000.0
2008-10-29 23:07:00,1.13423,1.13483,1.13423,1.13483,10600000.0
2008-10-29 23:08:00,1.13464,1.13508,1.13464,1.13503,27800000.0
2008-10-29 23:09:00,1.13532,1.1369,1.13532,1.1369,33000000.0
2008-10-29 23:10:00,1.1377,1.13944,1.13758,1.13826,19600000.0
2008-10-29 23:11:00,1.13856,1.13903,1.1385,1.1385,17200000.0
2008-10-29 23:12:00,1.13896,1.13921,1.13896,1.13903,21000000.0
2008-10-29 23:13:00,1.13875,1.13889,1.13851,1.13851,13200000.0
2008-10-29 23:14:00,1.13831,1.13864,1.13801,1.13818,13800000.0
2008-10-29 23:15:00,1.13869,1.13908,1.13819,1.13819,14200000.0
2008-10-29 23:16:00,1.13823,1.13842,1.1382,1.13842,13800000.0
2008-10-29 23:17:00,1.13851,1.13851,1.13825,1.13825,27200000.0
2008-10-29 23:18:00,1.13853,1.13912,1.13853,1.13886,25600000.0
2008-10-29 23:19:00,1.13858,1.13858,1.13765,1.1377,18200000.0
2008-10-29 23:20:00,1.13729,1.13756,1.13557,1.13557,11400000.0
2008-10-29 23:21:00,1.13416,1.13424,1.13412,1.13412,8800000.0
2008-10-29 23:22:00,1.13458,1.13567,1.13458,1.13567,27400000.0
2008-10-29 23:23:00,1.13652,1.13652,1.13381,1.13381,55600000.0
2008-10-29 23:24:00,1.13385,1.13586,1.13385,1.13586,18200000.0
2008-10-29 23:25:00,1.13645,1.13724,1.13508,1.13508,64400000.0
2008-10-29 23:26:00,1.13641,1.13771,1.13641,1.1372,47800000.0
2008-10-29 23:27:00,1.13727,1.1384,1.1365,1.1384,20400000.0
2008-10-29 23:28:00,1.13731,1.13824,1.13694,1.13699,18000000.0
2008-10-29 23:29:00,1.13719,1.13719,1.13651,1.13651,9800000.0
2008-10-29 23:30:00,1.13752,1.1384,1.13752,1.13803,6200000.0
2008-10-29 23:31:00,1.13791,1.13822,1.13724,1.13758,20600000.0
2008-10-29 23:32:00,1.13743,1.13743,1.13697,1.13697,15800000.0
2008-10-29 23:33:00,1.13685,1.13685,1.13627,1.13627,24600000.0
2008-10-29 23:34:00,1.13621,1.13643,1.13587,1.13609,11600000.0
2008-10-29 23:35:00,1.1455,1.1471,1.1452,1.1471,12000000.0
2008-10-29 23:36:00,1.1473,1.1479,1.1462,1.1462,12000000.0
2008-10-29 23:37:00,1.13616,1.13655,1.13597,1.13649,12000000.0
2008-10-29 23:38:00,1.13673,1.13721,1.13673,1.13694,7400000.0
2008-10-29 23:39:00,1.13684,1.13755,1.13684,1.13736,20200000.0
2008-10-29 23:40:00,1.1468,1.1485,1.1468,1.1481,12200000.0
2008-10-29 23:41:00,1.1367,1.13796,1.1367,1.13764,12200000.0
2008-10-29 23:42:00,1.13789,1.13789,1.13733,1.13749,5200000.0
2008-10-29 23:43:00,1.13676,1.13747,1.13676,1.13715,10000000.0
2008-10-29 23:44:00,1.13699,1.13699,1.13673,1.13673,9600000.0
2008-10-29 23:45:00,1.13636,1.13702,1.13636,1.13651,46400000.0
2008-10-29 23:46:00,1.13583,1.13656,1.13583,1.13656,30800000.0
2008-10-29 23:47:00,1.13703,1.13713,1.13674,1.13689,27200000.0
2008-10-29 23:48:00,1.13709,1.13778,1.13709,1.13756,74000000.0
2008-10-29 23:49:00,1.13836,1.13836,1.13791,1.13811,17000000.0
2008-10-29 23:50:00,1.138,1.13804,1.13766,1.13778,122800000.0
2008-10-29 23:51:00,1.13806,1.13839,1.13806,1.13823,51200000.0
2008-10-29 23:52:00,1.13816,1.13842,1.13776,1.13794,64800000.0
2008-10-29 23:53:00,1.13793,1.13839,1.13781,1.13836,63600000.0
2008-10-29 23:54:00,1.13802,1.13831,1.13795,1.13831,13200000.0
2008-10-29 23:55:00,1.13766,1.13788,1.13746,1.13788,17800000.0
2008-10-29 23:56:00,1.13797,1.13808,1.13773,1.13794,64000000.0
2008-10-29 23:57:00,1.13773,1.13821,1.13769,1.13812,23800000.0
2008-10-29 23:58:00,1.1377,1.13804,1.13752,1.13804,16800000.0
2008-10-29 23:59:00,1.13792,1.13834,1.1375,1.13834,30200000.0
2008-10-30 00:00:00,1.13831,1.13831,1.13793,1.13812,15200000.0
2008-10-30 00:01:00,1.13809,1.13873,1.13754,1.13825,28400000.0
2008-10-30 00:02:00,1.13711,1.1374,1.137,1.1374,15800000.0
2008-10-30 00:03:00,1.13764,1.13789,1.13764,1.13781,32800000.0
2008-10-30 00:04:00,1.13838,1.13863,1.13791,1.13791,9600000.0
2008-10-30 00:05:00,1.13815,1.13815,1.13729,1.13772,20600000.0
2008-10-30 00:06:00,1.13812,1.13832,1.13797,1.13797,7400000.0
2008-10-30 00:07:00,1.13786,1.13806,1.13782,1.13782,16200000.0
2008-10-30 00:08:00,1.13751,1.13805,1.1375,1.13778,19000000.0
2008-10-30 00:09:00,1.13726,1.13767,1.13726,1.13749,11000000.0
2008-10-30 00:10:00,1.13771,1.13834,1.13729,1.13795,18800000.0
2008-10-30 00:11:00,1.13741,1.13741,1.13669,1.13688,23400000.0
2008-10-30 00:12:00,1.13724,1.13724,1.1369,1.1369,8200000.0
2008-10-30 00:13:00,1.13742,1.13763,1.13742,1.13744,7800000.0
2008-10-30 00:14:00,1.13746,1.13746,1.13616,1.13617,14000000.0
2008-10-30 00:15:00,1.13593,1.13593,1.13573,1.13573,27000000.0
2008-10-30 00:16:00,1.1361,1.13624,1.13579,1.13597,16000000.0
2008-10-30 00:17:00,1.13561,1.13563,1.13536,1.13555,10600000.0
2008-10-30 00:18:00,1.13561,1.13616,1.13561,1.13605,37800000.0
2008-10-30 00:19:00,1.13716,1.13764,1.1367,1.13764,16200000.0
2008-10-30 00:20:00,1.13927,1.13927,1.13806,1.13806,13600000.0
2008-10-30 00:21:00,1.13793,1.13793,1.13574,1.13574,45800000.0
2008-10-30 00:22:00,1.13549,1.13549,1.13466,1.13466,17000000.0
2008-10-30 00:23:00,1.13527,1.13644,1.13527,1.13599,7800000.0
2008-10-30 00:24:00,1.13573,1.13585,1.13532,1.13532,7400000.0
2008-10-30 00:25:00,1.13578,1.13622,1.13562,1.13583,19600000.0
2008-10-30 00:26:00,1.13613,1.13613,1.13542,1.13542,31200000.0
2008-10-30 00:27:00,1.1357,1.13686,1.1357,1.13657,16400000.0
2008-10-30 00:28:00,1.13671,1.13672,1.13643,1.13647,17200000.0
2008-10-30 00:29:00,1.13669,1.13741,1.13669,1.13705,17200000.0
2008-10-30 00:30:00,1.13774,1.13978,1.13774,1.13966,25600000.0
2008-10-30 00:31:00,1.14046,1.14134,1.14046,1.14109,19000000.0
2008-10-30 00:32:00,1.14008,1.14172,1.14008,1.14172,10200000.0
2008-10-30 00:33:00,1.14271,1.14355,1.14271,1.14327,9200000.0
2008-10-30 00:34:00,1.14312,1.14343,1.14303,1.14333,13200000.0
2008-10-30 00:35:00,1.14473,1.14538,1.14473,1.14507,13000000.0
2008-10-30 00:36:00,1.14533,1.14632,1.14508,1.14512,32200000.0
2008-10-30 00:37:00,1.14541,1.14672,1.14541,1.14622,5600000.0
2008-10-30 00:38:00,1.14662,1.14662,1.14597,1.14627,11000000.0
2008-10-30 00:39:00,1.14656,1.14672,1.14617,1.14661,29000000.0
2008-10-30 00:40:00,1.14677,1.14699,1.14671,1.14677,42800000.0
2008-10-30 00:41:00,1.14715,1.14768,1.14655,1.14768,9400000.0
2008-10-30 00:42:00,1.1488,1.14893,1.14813,1.14893,27600000.0
2008-10-30 00:43:00,1.14882,1.14899,1.14847,1.14847,18000000.0
2008-10-30 00:44:00,1.1483,1.1483,1.14727,1.14727,16200000.0
2008-10-30 00:45:00,1.14649,1.1477,1.14647,1.1476,15900000.0
2008-10-30 00:46:00,1.14697,1.14765,1.14689,1.1472,15400000.0
2008-10-30 00:47:00,1.14724,1.14998,1.14724,1.14998,30800000.0
2008-10-30 00:48:00,1.15076,1.15076,1.14955,1.15,22000000.0
2008-10-30 00:49:00,1.15062,1.15118,1.15042,1.15108,12400000.0
2008-10-30 00:50:00,1.15126,1.15156,1.1512,1.15152,20200000.0
2008-10-30 00:51:00,1.15255,1.15255,1.15109,1.15109,10200000.0
2008-10-30 00:52:00,1.15173,1.15236,1.1514,1.15152,34200000.0
2008-10-30 00:53:00,1.15142,1.15247,1.15142,1.15247,17400000.0
2008-10-30 00:54:00,1.15163,1.1525,1.15163,1.15202,14600000.0
2008-10-30 00:55:00,1.15179,1.15179,1.15079,1.15079,42400000.0
2008-10-30 00:56:00,1.15072,1.15144,1.15072,1.15144,9000000.0
2008-10-30 00:57:00,1.15088,1.15186,1.15088,1.15176,89400000.0
2008-10-30 00:58:00,1.15265,1.15265,1.1521,1.15245,8400000.0
2008-10-30 00:59:00,1.15158,1.15158,1.15097,1.15112,55400000.0
2008-10-30 01:00:00,1.15049,1.15078,1.15043,1.15049,17800000.0
2008-10-30 01:01:00,1.15039,1.15039,1.14986,1.14986,12800000.0
2008-10-30 01:02:00,1.15006,1.1504,1.15005,1.15009,58400000.0
2008-10-30 01:03:00,1.14907,1.14997,1.14887,1.14997,20600000.0
2008-10-30 01:04:00,1.1511,1.1512,1.1507,1.1508,63500000.0
2008-10-30 01:05:00,1.14917,1.14917,1.14857,1.14877,63500000.0
2008-10-30 01:06:00,1.14853,1.14853,1.14749,1.14749,16400000.0
2008-10-30 01:07:00,1.14725,1.14725,1.14612,1.14612,39400000.0
2008-10-30 01:08:00,1.14713,1.14736,1.14693,1.14693,29200000.0
2008-10-30 01:09:00,1.14831,1.15016,1.14831,1.15016,10000000.0
2008-10-30 01:10:00,1.14972,1.14973,1.14934,1.14973,16000000.0
2008-10-30 01:11:00,1.15031,1.15068,1.15016,1.15016,9400000.0
2008-10-30 01:12:00,1.14995,1.14995,1.14847,1.14847,84800000.0
2008-10-30 01:13:00,1.14823,1.14911,1.14823,1.14864,11200000.0
2008-10-30 01:14:00,1.14731,1.14936,1.14731,1.14912,80600000.0
2008-10-30 01:15:00,1.14981,1.15007,1.1492,1.15007,12600000.0
2008-10-30 01:16:00,1.14992,1.1501,1.14979,1.15006,24600000.0
2008-10-30 01:17:00,1.15029,1.1508,1.1502,1.15048,108200000.0
2008-10-30 01:18:00,1.15057,1.15095,1.15052,1.15064,24800000.0
2008-10-30 01:19:00,1.1513,1.15267,1.1513,1.15267,26200000.0
2008-10-30 01:20:00,1.15257,1.15257,1.15104,1.15114,11600000.0
2008-10-30 01:21:00,1.15077,1.15094,1.15064,1.15093,20600000.0
2008-10-30 01:22:00,1.15079,1.15079,1.14951,1.15036,36800000.0
2008-10-30 01:23:00,1.15072,1.15133,1.1505,1.1505,14200000.0
2008-10-30 01:24:00,1.15032,1.15106,1.15032,1.15086,22400000.0
2008-10-30 01:25:00,1.1513,1.1513,1.15034,1.15075,28000000.0
2008-10-30 01:26:00,1.14991,1.15051,1.14982,1.14993,50000000.0
2008-10-30 01:27:00,1.15016,1.15099,1.15007,1.15099,67000000.0
2008-10-30 01:28:00,1.15073,1.15073,1.15005,1.15033,30400000.0
2008-10-30 01:29:00,1.15068,1.15111,1.1504,1.15111,14800000.0
2008-10-30 01:30:00,1.15089,1.15136,1.15056,1.15087,16400000.0
2008-10-30 01:31:00,1.15034,1.15043,1.15005,1.1504,7600000.0
2008-10-30 01:32:00,1.15,1.15091,1.14975,1.15039,63600000.0
2008-10-30 01:33:00,1.15079,1.15079,1.14967,1.14967,21600000.0
2008-10-30 01:34:00,1.14935,1.1498,1.14919,1.1498,40800000.0
2008-10-30 01:35:00,1.14993,1.15039,1.14993,1.15038,53800000.0
2008-10-30 01:36:00,1.15036,1.15036,1.14971,1.15001,15400000.0
2008-10-30 01:37:00,1.14955,1.15023,1.14955,1.14971,50200000.0
2008-10-30 01:38:00,1.14958,1.14997,1.14958,1.14981,13200000.0
2008-10-30 01:39:00,1.15009,1.15018,1.14994,1.15017,19200000.0
2008-10-30 01:40:00,1.14988,1.14988,1.14914,1.14952,17200000.0
2008-10-30 01:41:00,1.14945,1.14994,1.14945,1.14962,46800000.0
2008-10-30 01:42:00,1.14984,1.15093,1.14984,1.15063,83400000.0
2008-10-30 01:43:00,1.15066,1.151,1.15019,1.15019,64600000.0
2008-10-30 01:44:00,1.15007,1.15121,1.15007,1.15076,6800000.0
2008-10-30 01:45:00,1.1514,1.1517,1.15111,1.15111,28800000.0
2008-10-30 01:46:00,1.15115,1.15115,1.15002,1.15022,36400000.0
2008-10-30 01:47:00,1.15091,1.15105,1.15082,1.15103,20000000.0
2008-10-30 01:48:00,1.15049,1.15059,1.15029,1.15029,37200000.0
2008-10-30 01:49:00,1.15038,1.1509,1.15038,1.1509,11200000.0
2008-10-30 01:50:00,1.15045,1.1509,1.15044,1.1509,16400000.0
2008-10-30 01:51:00,1.15105,1.1513,1.15086,1.1513,18600000.0
2008-10-30 01:52:00,1.15124,1.15124,1.15094,1.15119,11400000.0
2008-10-30 01:53:00,1.15141,1.15141,1.15093,1.151,31200000.0
2008-10-30 01:54:00,1.1514,1.1514,1.15097,1.15097,13200000.0
2008-10-30 01:55:00,1.1509,1.15136,1.1509,1.15134,21600000.0
2008-10-30 01:56:00,1.15116,1.15116,1.14995,1.14995,27400000.0
2008-10-30 01:57:00,1.14989,1.1504,1.14987,1.1504,14800000.0
2008-10-30 01:58:00,1.15038,1.15091,1.15038,1.15041,50600000.0
2008-10-30 01:59:00,1.15058,1.15083,1.15049,1.15073,19800000.0
2008-10-30 02:00:00,1.15073,1.15105,1.15054,1.15083,17200000.0
2008-10-30 02:01:00,1.15046,1.151,1.15021,1.151,14400000.0
2008-10-30 02:02:00,1.15119,1.15143,1.15089,1.15106,14200000.0
2008-10-30 02:03:00,1.1481,1.1488,1.1479,1.1481,8600000.0
2008-10-30 02:04:00,1.15131,1.15131,1.15038,1.15071,8600000.0
2008-10-30 02:05:00,1.149,1.1494,1.1478,1.148,30800000.0
2008-10-30 02:06:00,1.15061,1.15075,1.1497,1.14998,30800000.0
2008-10-30 02:07:00,1.14907,1.14912,1.14857,1.14872,18200000.0
2008-10-30 02:08:00,1.14942,1.14996,1.14942,1.14978,10000000.0
2008-10-30 02:09:00,1.15039,1.15039,1.15002,1.15002,22600000.0
2008-10-30 02:10:00,1.1497,1.1498,1.1478,1.1479,16400000.0
2008-10-30 02:11:00,1.1502,1.15054,1.15004,1.15004,16400000.0
2008-10-30 02:12:00,1.14766,1.1487,1.14766,1.1487,16600000.0
2008-10-30 02:13:00,1.14913,1.15061,1.14913,1.15061,16200000.0
2008-10-30 02:14:00,1.14938,1.14952,1.14901,1.14935,16800000.0
2008-10-30 02:15:00,1.14905,1.15046,1.14856,1.15046,16400000.0
2008-10-30 02:16:00,1.15012,1.15053,1.14981,1.15053,13200000.0
2008-10-30 02:17:00,1.15119,1.15195,1.15119,1.15121,11000000.0
2008-10-30 02:18:00,1.14962,1.14962,1.14779,1.14779,10800000.0
2008-10-30 02:19:00,1.14842,1.14875,1.14842,1.14844,12800000.0
2008-10-30 02:20:00,1.149,1.15011,1.149,1.14967,7800000.0
2008-10-30 02:21:00,1.14934,1.15049,1.14904,1.15049,20400000.0
2008-10-30 02:22:00,1.15037,1.15153,1.15017,1.15153,17400000.0
2008-10-30 02:23:00,1.15224,1.15252,1.15224,1.15234,14600000.0
2008-10-30 02:24:00,1.15207,1.15228,1.15125,1.15125,18600000.0
2008-10-30 02:25:00,1.15074,1.15203,1.15074,1.15203,29200000.0
2008-10-30 02:26:00,1.15148,1.15148,1.15078,1.15094,14400000.0
2008-10-30 02:27:00,1.15099,1.15234,1.15099,1.15234,20800000.0
2008-10-30 02:28:00,1.15255,1.15266,1.15231,1.15251,20200000.0
2008-10-30 02:29:00,1.15233,1.15296,1.15233,1.15235,13600000.0
2008-10-30 02:30:00,1.15246,1.15281,1.15061,1.15069,13200000.0
2008-10-30 02:31:00,1.15082,1.15153,1.1508,1.15134,17400000.0
2008-10-30 02:32:00,1.15149,1.15149,1.1507,1.15103,15400000.0
2008-10-30 02:33:00,1.15111,1.15141,1.15048,1.15048,21600000.0
2008-10-30 02:34:00,1.14985,1.14985,1.14845,1.14845,9400000.0
2008-10-30 02:35:00,1.14873,1.14969,1.14852,1.14969,21600000.0
2008-10-30 02:36:00,1.14975,1.15041,1.14975,1.14988,23400000.0
2008-10-30 02:37:00,1.14974,1.15057,1.14974,1.15048,12200000.0
2008-10-30 02:38:00,1.14949,1.14949,1.14862,1.14862,6400000.0
2008-10-30 02:39:00,1.14901,1.14942,1.14716,1.14716,16000000.0
2008-10-30 02:40:00,1.14748,1.1492,1.14748,1.14917,15400000.0
2008-10-30 02:41:00,1.14971,1.14971,1.14871,1.14882,20000000.0
2008-10-30 02:42:00,1.14895,1.14895,1.14836,1.14877,10000000.0
2008-10-30 02:43:00,1.14874,1.14928,1.14874,1.14928,12000000.0
2008-10-30 02:44:00,1.14925,1.14942,1.1489,1.14921,24200000.0
2008-10-30 02:45:00,1.14866,1.14872,1.14823,1.14823,12600000.0
2008-10-30 02:46:00,1.14845,1.14898,1.14835,1.14847,11000000.0
2008-10-30 02:47:00,1.14832,1.14882,1.14832,1.14879,13200000.0
2008-10-30 02:48:00,1.1491,1.14968,1.14898,1.14968,15000000.0
2008-10-30 02:49:00,1.14893,1.14931,1.14753,1.14757,12000000.0
2008-10-30 02:50:00,1.14831,1.14871,1.14831,1.14835,16600000.0
2008-10-30 02:51:00,1.14723,1.14796,1.14718,1.14796,7400000.0
2008-10-30 02:52:00,1.14879,1.1491,1.14787,1.14787,16400000.0
2008-10-30 02:53:00,1.14777,1.148,1.1477,1.148,10400000.0
2008-10-30 02:54:00,1.14814,1.14875,1.14805,1.14875,27600000.0
2008-10-30 02:55:00,1.149,1.149,1.14818,1.14818,16400000.0
2008-10-30 02:56:00,1.14815,1.14899,1.14814,1.14899,20600000.0
2008-10-30 02:57:00,1.14828,1.14849,1.14747,1.14747,15200000.0
2008-10-30 02:58:00,1.14657,1.14776,1.14657,1.14776,16000000.0
2008-10-30 02:59:00,1.14841,1.14841,1.14765,1.14765,22800000.0
2008-10-30 03:00:00,1.14803,1.14818,1.14772,1.14772,10800000.0
2008-10-30 03:01:00,1.14821,1.14901,1.14821,1.14833,17800000.0
2008-10-30 03:02:00,1.14819,1.14865,1.14798,1.14838,25600000.0
2008-10-30 03:03:00,1.14831,1.14831,1.14752,1.14758,16000000.0
2008-10-30 03:04:00,1.14764,1.14875,1.14764,1.14873,13200000.0
2008-10-30 03:05:00,1.14818,1.14827,1.14709,1.14709,12600000.0
2008-10-30 03:06:00,1.14771,1.14861,1.14771,1.14838,8800000.0
2008-10-30 03:07:00,1.1483,1.14866,1.14742,1.14866,25800000.0
2008-10-30 03:08:00,1.14909,1.14914,1.14632,1.14632,22200000.0
2008-10-30 03:09:00,1.14728,1.14787,1.14728,1.14787,2000000.0
2008-10-30 03:10:00,1.14806,1.14823,1.14798,1.14818,15400000.0
2008-10-30 03:11:00,1.1476,1.14843,1.1476,1.14779,10200000.0
2008-10-30 03:12:00,1.14743,1.14875,1.14743,1.14875,18400000.0
2008-10-30 03:13:00,1.14842,1.14883,1.14815,1.14868,26200000.0
2008-10-30 03:14:00,1.14815,1.14844,1.14743,1.14743,14800000.0
2008-10-30 03:15:00,1.14762,1.14805,1.14762,1.14805,16000000.0
2008-10-30 03:16:00,1.14815,1.14815,1.14732,1.14766,6200000.0
2008-10-30 03:17:00,1.14888,1.14969,1.14874,1.14949,18400000.0
2008-10-30 03:18:00,1.14972,1.14972,1.14858,1.14861,18400000.0
2008-10-30 03:19:00,1.14865,1.149,1.14832,1.14879,19400000.0
2008-10-30 03:20:00,1.14842,1.14842,1.147,1.147,8800000.0
2008-10-30 03:21:00,1.14704,1.14821,1.14701,1.14821,14600000.0
2008-10-30 03:22:00,1.1496,1.15053,1.1496,1.15053,4800000.0
2008-10-30 03:23:00,1.1576,1.158,1.1565,1.1578,10400000.0
2008-10-30 03:24:00,1.15172,1.15238,1.15172,1.15196,10400000.0
2008-10-30 03:25:00,1.15284,1.15353,1.15284,1.15349,14800000.0
2008-10-30 03:26:00,1.1537,1.1537,1.15273,1.15273,10400000.0
2008-10-30 03:27:00,1.15305,1.15393,1.15305,1.15348,11600000.0
2008-10-30 03:28:00,1.15288,1.15288,1.15213,1.15242,21800000.0
2008-10-30 03:29:00,1.15196,1.15233,1.15191,1.15204,18400000.0
2008-10-30 03:30:00,1.15133,1.15167,1.15051,1.15086,18600000.0
2008-10-30 03:31:00,1.1503,1.1506,1.14986,1.15052,11400000.0
2008-10-30 03:32:00,1.15195,1.15517,1.15195,1.15494,6200000.0
2008-10-30 03:33:00,1.15521,1.15567,1.15482,1.15514,22600000.0
2008-10-30 03:34:00,1.15572,1.1559,1.15558,1.15558,13200000.0
2008-10-30 03:35:00,1.15499,1.15499,1.15414,1.15414,9800000.0
2008-10-30 03:36:00,1.15484,1.15605,1.15484,1.15588,14800000.0
2008-10-30 03:37:00,1.15555,1.15592,1.15493,1.15493,17800000.0
2008-10-30 03:38:00,1.15425,1.15461,1.1541,1.15416,21200000.0
2008-10-30 03:39:00,1.15304,1.15347,1.1528,1.1528,17200000.0
2008-10-30 03:40:00,1.15353,1.15538,1.15352,1.15502,24600000.0
2008-10-30 03:41:00,1.15633,1.15633,1.15541,1.15541,8000000.0
2008-10-30 03:42:00,1.15511,1.15511,1.15381,1.15448,18000000.0
2008-10-30 03:43:00,1.15462,1.15524,1.15423,1.15524,17400000.0
2008-10-30 03:44:00,1.15543,1.15543,1.15459,1.15485,8400000.0
2008-10-30 03:45:00,1.15455,1.15471,1.15422,1.15471,13200000.0
2008-10-30 03:46:00,1.15423,1.15433,1.15325,1.15351,16600000.0
2008-10-30 03:47:00,1.15331,1.15376,1.15293,1.15376,32800000.0
2008-10-30 03:48:00,1.15366,1.1541,1.15366,1.15408,14200000.0
2008-10-30 03:49:00,1.15278,1.15334,1.15263,1.1531,17800000.0
2008-10-30 03:50:00,1.15313,1.15315,1.15232,1.15315,39400000.0
2008-10-30 03:51:00,1.15332,1.15422,1.15332,1.15407,6800000.0
2008-10-30 03:52:00,1.15433,1.15433,1.15279,1.15396,19600000.0
2008-10-30 03:53:00,1.15407,1.1545,1.15397,1.15443,11000000.0
2008-10-30 03:54:00,1.1543,1.15543,1.1543,1.15543,10000000.0
2008-10-30 03:55:00,1.15484,1.15552,1.15455,1.15507,28000000.0
2008-10-30 03:56:00,1.15464,1.15535,1.15403,1.15403,16800000.0
2008-10-30 03:57:00,1.15403,1.15437,1.15389,1.15389,20400000.0
2008-10-30 03:58:00,1.15416,1.15425,1.15378,1.15425,12000000.0
2008-10-30 03:59:00,1.15433,1.15533,1.15433,1.15533,26800000.0
2008-10-30 04:00:00,1.15555,1.15666,1.15555,1.15569,15000000.0
2008-10-30 04:01:00,1.15492,1.15527,1.15473,1.15495,22200000.0
2008-10-30 04:02:00,1.15395,1.1543,1.15381,1.15381,6800000.0
2008-10-30 04:03:00,1.15426,1.15426,1.1534,1.15341,9600000.0
2008-10-30 04:04:00,1.15323,1.15366,1.15323,1.15324,11000000.0
2008-10-30 04:05:00,1.15309,1.15341,1.15277,1.15293,12200000.0
2008-10-30 04:06:00,1.15342,1.15351,1.15284,1.1532,20800000.0
2008-10-30 04:07:00,1.15365,1.15378,1.15316,1.15354,22200000.0
2008-10-30 04:08:00,1.1538,1.15388,1.15329,1.15372,9600000.0
2008-10-30 04:09:00,1.1537,1.15417,1.15338,1.15392,22600000.0
2008-10-30 04:10:00,1.15307,1.1539,1.15307,1.15309,14600000.0
2008-10-30 04:11:00,1.15238,1.15444,1.15233,1.15444,19400000.0
2008-10-30 04:12:00,1.15435,1.15509,1.15435,1.15458,24200000.0
2008-10-30 04:13:00,1.15457,1.15471,1.1539,1.15393,15800000.0
2008-10-30 04:14:00,1.15394,1.1543,1.15363,1.15386,28800000.0
2008-10-30 04:15:00,1.15487,1.15501,1.15361,1.15427,18600000.0
2008-10-30 04:16:00,1.15444,1.15528,1.15444,1.15528,9000000.0
2008-10-30 04:17:00,1.15452,1.15487,1.15433,1.15487,12400000.0
2008-10-30 04:18:00,1.15474,1.15504,1.15453,1.15473,15200000.0
2008-10-30 04:19:00,1.15479,1.1559,1.15479,1.15585,17400000.0
2008-10-30 04:20:00,1.15544,1.15544,1.15495,1.15495,21800000.0
2008-10-30 04:21:00,1.15519,1.15575,1.15519,1.15575,8200000.0
2008-10-30 04:22:00,1.15578,1.15679,1.15571,1.15679,13200000.0
2008-10-30 04:23:00,1.15608,1.15723,1.15608,1.15702,16200000.0
2008-10-30 04:24:00,1.15709,1.15746,1.15702,1.15725,8800000.0
2008-10-30 04:25:00,1.15747,1.15821,1.15698,1.15733,22000000.0
2008-10-30 04:26:00,1.15734,1.15758,1.15703,1.15716,12800000.0
2008-10-30 04:27:00,1.15733,1.15792,1.15733,1.15735,23200000.0
2008-10-30 04:28:00,1.15852,1.15852,1.15734,1.15734,18600000.0
2008-10-30 04:29:00,1.15737,1.15752,1.15692,1.15745,15000000.0
2008-10-30 04:30:00,1.1576,1.1576,1.15702,1.15707,12400000.0
2008-10-30 04:31:00,1.15699,1.15793,1.15699,1.1575,10200000.0
2008-10-30 04:32:00,1.15825,1.15825,1.15767,1.15798,11000000.0
2008-10-30 04:33:00,1.15713,1.15767,1.15678,1.15767,19600000.0
2008-10-30 04:34:00,1.1578,1.1578,1.15685,1.15703,7200000.0
2008-10-30 04:35:00,1.15514,1.15514,1.15446,1.15448,16200000.0
2008-10-30 04:36:00,1.15412,1.15466,1.15412,1.15422,10400000.0
2008-10-30 04:37:00,1.15487,1.15487,1.1538,1.15397,17200000.0
2008-10-30 04:38:00,1.15403,1.15475,1.15403,1.15475,8200000.0
2008-10-30 04:39:00,1.15499,1.15547,1.15491,1.15547,17000000.0
2008-10-30 04:40:00,1.15518,1.15661,1.15518,1.15661,21600000.0
2008-10-30 04:41:00,1.15652,1.15652,1.15536,1.15562,13800000.0
2008-10-30 04:42:00,1.1549,1.1549,1.15434,1.15487,20000000.0
2008-10-30 04:43:00,1.15502,1.15502,1.15396,1.15396,13200000.0
2008-10-30 04:44:00,1.15102,1.15256,1.15102,1.15256,15000000.0
2008-10-30 04:45:00,1.15272,1.15315,1.15056,1.15056,17400000.0
2008-10-30 04:46:00,1.15057,1.15075,1.15044,1.15057,21800000.0
2008-10-30 04:47:00,1.15145,1.15206,1.15106,1.15206,18600000.0
2008-10-30 04:48:00,1.15219,1.15219,1.15016,1.15016,12800000.0
2008-10-30 04:49:00,1.15014,1.15109,1.15014,1.15109,22800000.0
2008-10-30 04:50:00,1.15073,1.15097,1.15035,1.15054,26200000.0
2008-10-30 04:51:00,1.15026,1.15026,1.15008,1.15008,9000000.0
2008-10-30 04:52:00,1.14945,1.15022,1.14945,1.15022,8000000.0
2008-10-30 04:53:00,1.15072,1.15079,1.14976,1.14976,18400000.0
2008-10-30 04:54:00,1.15005,1.15092,1.15005,1.15092,15200000.0
2008-10-30 04:55:00,1.15161,1.15193,1.15039,1.15039,23800000.0
2008-10-30 04:56:00,1.15033,1.15048,1.15029,1.15029,17600000.0
2008-10-30 04:57:00,1.15131,1.15171,1.1513,1.15158,17200000.0
2008-10-30 04:58:00,1.15195,1.15195,1.1509,1.15143,12600000.0
2008-10-30 04:59:00,1.15117,1.15168,1.15117,1.1516,23600000.0
2008-10-30 05:00:00,1.15217,1.15235,1.15207,1.15207,15800000.0
2008-10-30 05:01:00,1.15213,1.15231,1.15178,1.15207,12200000.0
2008-10-30 05:02:00,1.15208,1.15234,1.15194,1.1523,24200000.0
2008-10-30 05:03:00,1.15227,1.15227,1.15186,1.15205,28600000.0
2008-10-30 05:04:00,1.15255,1.15308,1.15196,1.15308,15000000.0
2008-10-30 05:05:00,1.15321,1.15325,1.15217,1.15306,23600000.0
2008-10-30 05:06:00,1.15303,1.15347,1.15292,1.15338,29000000.0
2008-10-30 05:07:00,1.15333,1.1537,1.15318,1.15336,17600000.0
2008-10-30 05:08:00,1.15341,1.15397,1.15319,1.15381,22600000.0
2008-10-30 05:09:00,1.15361,1.15376,1.15334,1.15376,12600000.0
2008-10-30 05:10:00,1.15366,1.15388,1.15317,1.15377,26000000.0
2008-10-30 05:11:00,1.15358,1.15397,1.15347,1.15347,30000000.0
2008-10-30 05:12:00,1.15328,1.15403,1.15328,1.15367,13800000.0
2008-10-30 05:13:00,1.1519,1.1528,1.1514,1.1528,9200000.0
2008-10-30 05:14:00,1.15281,1.1534,1.15259,1.1534,9200000.0
2008-10-30 05:15:00,1.15425,1.1544,1.15386,1.1544,18600000.0
2008-10-30 05:16:00,1.15425,1.15435,1.15298,1.15298,7600000.0
2008-10-30 05:17:00,1.15226,1.15274,1.15226,1.15274,5800000.0
2008-10-30 05:18:00,1.15302,1.15355,1.15283,1.15283,8400000.0
2008-10-30 05:19:00,1.15263,1.15313,1.15263,1.15311,12000000.0
2008-10-30 05:20:00,1.1534,1.1534,1.15255,1.15272,32000000.0
2008-10-30 05:21:00,1.15275,1.15294,1.15245,1.1526,21400000.0
2008-10-30 05:22:00,1.15223,1.15223,1.15038,1.15038,10000000.0
2008-10-30 05:23:00,1.15051,1.15147,1.15051,1.15132,17800000.0
2008-10-30 05:24:00,1.15165,1.1518,1.15096,1.15096,20000000.0
2008-10-30 05:25:00,1.15092,1.15132,1.15064,1.15113,19400000.0
2008-10-30 05:26:00,1.15188,1.15215,1.15178,1.1518,18200000.0
2008-10-30 05:27:00,1.15108,1.15207,1.15108,1.15145,14400000.0
2008-10-30 05:28:00,1.15143,1.15196,1.15128,1.15155,20000000.0
2008-10-30 05:29:00,1.1511,1.15126,1.15047,1.15126,12400000.0
2008-10-30 05:30:00,1.15158,1.15189,1.15093,1.15093,14800000.0
2008-10-30 05:31:00,1.15118,1.15263,1.15118,1.15263,27000000.0
2008-10-30 05:32:00,1.15263,1.15325,1.15185,1.15303,22200000.0
2008-10-30 05:33:00,1.15165,1.15188,1.15154,1.15154,9600000.0
2008-10-30 05:34:00,1.15182,1.15191,1.15168,1.15191,12400000.0
2008-10-30 05:35:00,1.15201,1.15242,1.15201,1.15241,16200000.0
2008-10-30 05:36:00,1.15279,1.15311,1.15239,1.15239,11000000.0
2008-10-30 05:37:00,1.15236,1.15236,1.15105,1.15108,10400000.0
2008-10-30 05:38:00,1.15124,1.15133,1.1509,1.15094,5600000.0
2008-10-30 05:39:00,1.15056,1.15104,1.15056,1.15076,18600000.0
2008-10-30 05:40:00,1.15042,1.15095,1.14993,1.14993,11000000.0
2008-10-30 05:41:00,1.14975,1.15015,1.14963,1.1497,14800000.0
2008-10-30 05:42:00,1.14958,1.15039,1.14958,1.14986,9200000.0
2008-10-30 05:43:00,1.14995,1.15112,1.14995,1.15112,13000000.0
2008-10-30 05:44:00,1.15105,1.1516,1.15096,1.1516,21400000.0
2008-10-30 05:45:00,1.1521,1.15248,1.15196,1.15196,7000000.0
2008-10-30 05:46:00,1.15213,1.15213,1.1514,1.15172,14400000.0
2008-10-30 05:47:00,1.15139,1.15257,1.15139,1.15241,26400000.0
2008-10-30 05:48:00,1.15243,1.15243,1.15194,1.15194,17200000.0
2008-10-30 05:49:00,1.15219,1.15219,1.15174,1.15183,17400000.0
2008-10-30 05:50:00,1.15189,1.15189,1.15182,1.15182,4000000.0
2008-10-30 05:51:00,1.15242,1.15242,1.15193,1.15224,12600000.0
2008-10-30 05:52:00,1.1505,1.1506,1.1495,1.1504,13800000.0
2008-10-30 05:53:00,1.15192,1.15192,1.15088,1.15108,13800000.0
2008-10-30 05:54:00,1.15077,1.15077,1.14955,1.14955,9600000.0
2008-10-30 05:55:00,1.14918,1.15,1.14892,1.15,21800000.0
2008-10-30 05:56:00,1.15058,1.15099,1.15037,1.15099,13600000.0
2008-10-30 05:57:00,1.15127,1.15161,1.15108,1.15108,17200000.0
2008-10-30 05:58:00,1.15105,1.15158,1.151,1.15118,18400000.0
2008-10-30 05:59:00,1.15181,1.15259,1.15175,1.15249,26600000.0
2008-10-30 06:00:00,1.15213,1.15238,1.15185,1.15222,21500000.0
2008-10-30 06:01:00,1.15171,1.15171,1.15106,1.15106,5200000.0
2008-10-30 06:02:00,1.1512,1.15121,1.1507,1.15091,10400000.0
2008-10-30 06:03:00,1.15083,1.15104,1.1506,1.15089,10000000.0
2008-10-30 06:04:00,1.15063,1.1509,1.15049,1.1509,27200000.0
2008-10-30 06:05:00,1.15112,1.15112,1.15043,1.15084,8000000.0
2008-10-30 06:06:00,1.15041,1.15064,1.15033,1.15033,9400000.0
2008-10-30 06:07:00,1.15015,1.15039,1.15002,1.15009,16000000.0
2008-10-30 06:08:00,1.15058,1.15071,1.1503,1.15031,15800000.0
2008-10-30 06:09:00,1.14966,1.15012,1.14947,1.14952,17200000.0
2008-10-30 06:10:00,1.14886,1.14904,1.14874,1.1488,8000000.0
2008-10-30 06:11:00,1.14879,1.15008,1.14872,1.15008,26200000.0
2008-10-30 06:12:00,1.14957,1.15022,1.14957,1.15022,12800000.0
2008-10-30 06:13:00,1.15027,1.15151,1.15027,1.15088,11600000.0
2008-10-30 06:14:00,1.15172,1.15172,1.15122,1.1514,21600000.0
2008-10-30 06:15:00,1.15081,1.15081,1.15022,1.15075,10200000.0
2008-10-30 06:16:00,1.15078,1.15117,1.15078,1.15091,17000000.0
2008-10-30 06:17:00,1.15098,1.15123,1.15052,1.15123,12800000.0
2008-10-30 06:18:00,1.15095,1.15152,1.15061,1.15152,11400000.0
2008-10-30 06:19:00,1.15125,1.15147,1.15106,1.15147,16000000.0
2008-10-30 06:20:00,1.1511,1.15152,1.15098,1.15098,14400000.0
2008-10-30 06:21:00,1.15138,1.15138,1.1507,1.1507,9400000.0
2008-10-30 06:22:00,1.15118,1.15162,1.15098,1.15146,22800000.0
2008-10-30 06:23:00,1.15118,1.15153,1.15096,1.15109,14800000.0
2008-10-30 06:24:00,1.15097,1.15103,1.15058,1.15058,13200000.0
2008-10-30 06:25:00,1.15065,1.15089,1.15048,1.15057,21400000.0
2008-10-30 06:26:00,1.15094,1.15094,1.15021,1.15034,14000000.0
2008-10-30 06:27:00,1.15137,1.15282,1.15137,1.1521,13400000.0
2008-10-30 06:28:00,1.15111,1.15193,1.15111,1.15138,22000000.0
2008-10-30 06:29:00,1.15091,1.15139,1.15068,1.15139,18800000.0
2008-10-30 06:30:00,1.15254,1.15254,1.15143,1.15185,11400000.0
2008-10-30 06:31:00,1.15179,1.153,1.15179,1.15296,18800000.0
2008-10-30 06:32:00,1.15318,1.15351,1.15247,1.15267,21000000.0
2008-10-30 06:33:00,1.15163,1.15291,1.15163,1.15265,22400000.0
2008-10-30 06:34:00,1.15202,1.15274,1.15138,1.15152,19400000.0
2008-10-30 06:35:00,1.15152,1.15152,1.15082,1.151,21000000.0
2008-10-30 06:36:00,1.15159,1.15227,1.15158,1.15158,13600000.0
2008-10-30 06:37:00,1.15066,1.15095,1.1491,1.1491,19400000.0
2008-10-30 06:38:00,1.14859,1.14928,1.14859,1.14928,22200000.0
2008-10-30 06:39:00,1.14961,1.15003,1.14879,1.14879,14000000.0
2008-10-30 06:40:00,1.14918,1.14951,1.14898,1.14903,18600000.0
2008-10-30 06:41:00,1.14928,1.14928,1.14873,1.14913,21400000.0
2008-10-30 06:42:00,1.14899,1.1495,1.14899,1.14943,13200000.0
2008-10-30 06:43:00,1.1496,1.15011,1.14957,1.15006,17000000.0
2008-10-30 06:44:00,1.15,1.15057,1.14951,1.14951,13600000.0
2008-10-30 06:45:00,1.14933,1.14951,1.14887,1.14916,18800000.0
2008-10-30 06:46:00,1.14893,1.14903,1.1483,1.14861,15000000.0
2008-10-30 06:47:00,1.14887,1.15076,1.14887,1.15076,12600000.0
2008-10-30 06:48:00,1.15114,1.15114,1.1499,1.1499,16000000.0
2008-10-30 06:49:00,1.14999,1.15002,1.1498,1.15002,10000000.0
2008-10-30 06:50:00,1.14959,1.15009,1.14942,1.14978,23200000.0
2008-10-30 06:51:00,1.15043,1.15118,1.15016,1.15016,14200000.0
2008-10-30 06:52:00,1.1493,1.14953,1.14924,1.14929,13200000.0
2008-10-30 06:53:00,1.15005,1.15086,1.15005,1.15068,21200000.0
2008-10-30 06:54:00,1.15073,1.15133,1.15052,1.15133,16600000.0
2008-10-30 06:55:00,1.15056,1.15096,1.15056,1.15068,23400000.0
2008-10-30 06:56:00,1.15075,1.15075,1.14997,1.1503,22800000.0
2008-10-30 06:57:00,1.14993,1.15074,1.14993,1.15032,10400000.0
2008-10-30 06:58:00,1.1505,1.15051,1.15027,1.15037,11800000.0
2008-10-30 06:59:00,1.15048,1.15131,1.15048,1.15131,9600000.0
2008-10-30 07:00:00,1.15088,1.15118,1.15006,1.1501,18600000.0
2008-10-30 07:01:00,1.15019,1.15045,1.14978,1.15045,21200000.0
2008-10-30 07:02:00,1.15029,1.15075,1.15014,1.15075,12400000.0
2008-10-30 07:03:00,1.15008,1.1509,1.15008,1.15071,14400000.0
2008-10-30 07:04:00,1.1505,1.15051,1.15005,1.15051,23400000.0
2008-10-30 07:05:00,1.15062,1.15062,1.14997,1.15048,17800000.0
2008-10-30 07:06:00,1.1508,1.15111,1.15076,1.15093,10000000.0
2008-10-30 07:07:00,1.15098,1.15132,1.15052,1.15069,16000000.0
2008-10-30 07:08:00,1.15099,1.1512,1.15079,1.15084,25400000.0
2008-10-30 07:09:00,1.15007,1.15085,1.15007,1.15085,18200000.0
2008-10-30 07:10:00,1.1509,1.15099,1.15053,1.15053,17400000.0
2008-10-30 07:11:00,1.1503,1.1509,1.1495,1.1495,15400000.0
2008-10-30 07:12:00,1.15059,1.1507,1.14984,1.15018,15400000.0
2008-10-30 07:13:00,1.14996,1.15006,1.14932,1.14932,20200000.0
2008-10-30 07:14:00,1.14908,1.14941,1.14908,1.1493,6200000.0
2008-10-30 07:15:00,1.14926,1.15023,1.14904,1.15023,24400000.0
2008-10-30 07:16:00,1.15051,1.1516,1.15051,1.15113,12200000.0
2008-10-30 07:17:00,1.15078,1.15141,1.1507,1.15098,12400000.0
2008-10-30 07:18:00,1.1512,1.15135,1.15071,1.15071,12200000.0
2008-10-30 07:19:00,1.15085,1.15126,1.15071,1.15101,13600000.0
2008-10-30 07:20:00,1.15159,1.15159,1.15023,1.15032,23000000.0
2008-10-30 07:21:00,1.15002,1.15052,1.14989,1.14989,15600000.0
2008-10-30 07:22:00,1.15017,1.15062,1.14992,1.15021,15800000.0
2008-10-30 07:23:00,1.15048,1.15116,1.15048,1.15069,10800000.0
2008-10-30 07:24:00,1.15079,1.15111,1.15052,1.15091,21600000.0
2008-10-30 07:25:00,1.1508,1.1508,1.15006,1.15006,19600000.0
2008-10-30 07:26:00,1.15045,1.15075,1.15042,1.15075,7800000.0
2008-10-30 07:27:00,1.15008,1.15008,1.14936,1.14979,12800000.0
2008-10-30 07:28:00,1.1494,1.14975,1.14938,1.14955,13400000.0
2008-10-30 07:29:00,1.14987,1.14987,1.14987,1.14987,2600000.0
2008-10-30 07:30:00,1.15067,1.15129,1.15061,1.15129,13000000.0
2008-10-30 07:31:00,1.15074,1.15074,1.14927,1.14965,21000000.0
2008-10-30 07:32:00,1.1498,1.1499,1.14961,1.14961,15000000.0
2008-10-30 07:33:00,1.14981,1.14981,1.14937,1.14946,11400000.0
2008-10-30 07:34:00,1.14949,1.14977,1.14949,1.14955,6800000.0
2008-10-30 07:35:00,1.14976,1.14976,1.14928,1.14941,15800000.0
2008-10-30 07:36:00,1.14952,1.14992,1.14952,1.14969,7600000.0
2008-10-30 07:37:00,1.14974,1.14995,1.14936,1.14946,15800000.0
2008-10-30 07:38:00,1.14958,1.14995,1.14937,1.14995,17000000.0
2008-10-30 07:39:00,1.14957,1.15016,1.14957,1.14986,11600000.0
2008-10-30 07:40:00,1.14958,1.1503,1.14958,1.1503,19000000.0
2008-10-30 07:41:00,1.15015,1.15079,1.15001,1.15041,26600000.0
2008-10-30 07:42:00,1.1504,1.15079,1.14993,1.14993,34000000.0
2008-10-30 07:43:00,1.14987,1.14988,1.14964,1.14969,16000000.0
2008-10-30 07:44:00,1.1495,1.14973,1.1492,1.14964,22400000.0
2008-10-30 07:45:00,1.14943,1.14978,1.14872,1.14883,28400000.0
2008-10-30 07:46:00,1.14922,1.14933,1.1489,1.14911,20800000.0
2008-10-30 07:47:00,1.14955,1.15055,1.14942,1.15047,12800000.0
2008-10-30 07:48:00,1.15125,1.15125,1.14935,1.14935,16400000.0
2008-10-30 07:49:00,1.14964,1.15024,1.14964,1.15024,16200000.0
2008-10-30 07:50:00,1.15015,1.15015,1.14966,1.14983,29400000.0
2008-10-30 07:51:00,1.14974,1.15011,1.14974,1.14994,12400000.0
2008-10-30 07:52:00,1.1502,1.15082,1.1502,1.15049,19000000.0
2008-10-30 07:53:00,1.15027,1.15033,1.15,1.15015,16200000.0
2008-10-30 07:54:00,1.14996,1.14996,1.14916,1.1496,24200000.0
2008-10-30 07:55:00,1.1502,1.1502,1.14976,1.14976,6000000.0
2008-10-30 07:56:00,1.14958,1.14984,1.14937,1.14984,16000000.0
2008-10-30 07:57:00,1.15014,1.15074,1.15014,1.15048,19200000.0
2008-10-30 07:58:00,1.15083,1.15104,1.15024,1.15104,12600000.0
2008-10-30 07:59:00,1.15008,1.15014,1.14971,1.14977,23500000.0
2008-10-30 08:00:00,1.1496,1.15007,1.1496,1.14967,17000000.0
2008-10-30 08:01:00,1.14977,1.14991,1.14961,1.14989,25200000.0
2008-10-30 08:02:00,1.15033,1.15093,1.15023,1.15029,16200000.0
2008-10-30 08:03:00,1.15086,1.15129,1.15081,1.15103,16100000.0
2008-10-30 08:04:00,1.1509,1.1509,1.14999,1.15023,11200000.0
2008-10-30 08:05:00,1.14966,1.15039,1.14966,1.15039,14000000.0
2008-10-30 08:06:00,1.15139,1.15159,1.15116,1.15116,24200000.0
2008-10-30 08:07:00,1.15097,1.15097,1.14939,1.14939,18000000.0
2008-10-30 08:08:00,1.14951,1.14951,1.1487,1.14923,23600000.0
2008-10-30 08:09:00,1.14915,1.14959,1.14915,1.14959,22800000.0
2008-10-30 08:10:00,1.14956,1.14972,1.14944,1.14955,20600000.0
2008-10-30 08:11:00,1.14977,1.15032,1.1494,1.1494,9400000.0
2008-10-30 08:12:00,1.14909,1.14985,1.14909,1.14955,28000000.0
2008-10-30 08:13:00,1.14946,1.1497,1.14917,1.14939,14600000.0
2008-10-30 08:14:00,1.14932,1.14932,1.14827,1.14833,19600000.0
2008-10-30 08:15:00,1.14807,1.14898,1.14795,1.1488,15600000.0
2008-10-30 08:16:00,1.14888,1.14943,1.14888,1.14922,12200000.0
2008-10-30 08:17:00,1.14852,1.14861,1.14802,1.14828,19400000.0
2008-10-30 08:18:00,1.14831,1.14848,1.1477,1.14771,14800000.0
2008-10-30 08:19:00,1.1474,1.1485,1.1474,1.14827,15800000.0
2008-10-30 08:20:00,1.14817,1.14908,1.14817,1.1488,24000000.0
2008-10-30 08:21:00,1.14916,1.15026,1.14905,1.15026,14400000.0
2008-10-30 08:22:00,1.15022,1.15114,1.15022,1.15114,28600000.0
2008-10-30 08:23:00,1.15103,1.15114,1.15078,1.15114,26200000.0
2008-10-30 08:24:00,1.14965,1.14992,1.14955,1.14955,17600000.0
2008-10-30 08:25:00,1.1492,1.1492,1.14835,1.14897,14200000.0
2008-10-30 08:26:00,1.14823,1.14911,1.14799,1.14911,8600000.0
2008-10-30 08:27:00,1.14989,1.15027,1.14959,1.14974,29400000.0
2008-10-30 08:28:00,1.14904,1.14997,1.14904,1.14978,20600000.0
2008-10-30 08:29:00,1.14988,1.15011,1.14973,1.14981,18800000.0
2008-10-30 08:30:00,1.14884,1.149,1.14868,1.14886,18400000.0
2008-10-30 08:31:00,1.14877,1.1503,1.14877,1.1503,12400000.0
2008-10-30 08:32:00,1.14956,1.1499,1.14956,1.14982,27000000.0
2008-10-30 08:33:00,1.14872,1.14949,1.14864,1.14944,15400000.0
2008-10-30 08:34:00,1.14945,1.14966,1.14892,1.14966,25600000.0
2008-10-30 08:35:00,1.14988,1.15005,1.14933,1.14975,16200000.0
2008-10-30 08:36:00,1.14919,1.14919,1.14834,1.14834,14200000.0
2008-10-30 08:37:00,1.14808,1.14891,1.14789,1.14891,10600000.0
2008-10-30 08:38:00,1.14856,1.149,1.14834,1.1487,16600000.0
2008-10-30 08:39:00,1.14811,1.1489,1.1479,1.1479,17600000.0
2008-10-30 08:40:00,1.14782,1.14784,1.14738,1.14774,22600000.0
2008-10-30 08:41:00,1.14844,1.149,1.14844,1.14898,12200000.0
2008-10-30 08:42:00,1.14901,1.14965,1.14871,1.14912,28800000.0
2008-10-30 08:43:00,1.14918,1.14932,1.1487,1.1487,5600000.0
2008-10-30 08:44:00,1.14844,1.14953,1.14844,1.14943,18400000.0
2008-10-30 08:45:00,1.14877,1.14877,1.14651,1.14717,28600000.0
2008-10-30 08:46:00,1.14744,1.14862,1.14744,1.14862,13000000.0
2008-10-30 08:47:00,1.14805,1.14834,1.14791,1.14834,20600000.0
2008-10-30 08:48:00,1.14798,1.14798,1.14624,1.14624,8200000.0
2008-10-30 08:49:00,1.14552,1.14591,1.14522,1.14591,11000000.0
2008-10-30 08:50:00,1.14619,1.14643,1.14561,1.14598,13200000.0
2008-10-30 08:51:00,1.14614,1.14644,1.14567,1.14644,29200000.0
2008-10-30 08:52:00,1.14676,1.1468,1.14601,1.1468,9400000.0
2008-10-30 08:53:00,1.14678,1.14723,1.14678,1.14711,14400000.0
2008-10-30 08:54:00,1.14708,1.14708,1.14656,1.14666,12200000.0
2008-10-30 08:55:00,1.1465,1.14717,1.14644,1.14674,20800000.0
2008-10-30 08:56:00,1.14721,1.14739,1.14694,1.14701,14400000.0
2008-10-30 08:57:00,1.14718,1.14762,1.14713,1.14762,19000000.0
2008-10-30 08:58:00,1.14827,1.14915,1.14827,1.14897,15200000.0
2008-10-30 08:59:00,1.14922,1.14922,1.1478,1.14849,22000000.0
2008-10-30 09:00:00,1.14828,1.14876,1.14718,1.14865,26200000.0
2008-10-30 09:01:00,1.14909,1.14938,1.14892,1.14938,11800000.0
2008-10-30 09:02:00,1.14902,1.14902,1.14831,1.14831,16800000.0
2008-10-30 09:03:00,1.14856,1.14921,1.14831,1.14867,20800000.0
2008-10-30 09:04:00,1.14899,1.14902,1.14854,1.14854,11800000.0
2008-10-30 09:05:00,1.14851,1.14898,1.14806,1.14856,19600000.0
2008-10-30 09:06:00,1.14841,1.14864,1.14791,1.14818,15200000.0
2008-10-30 09:07:00,1.14814,1.14831,1.14778,1.14778,16400000.0
2008-10-30 09:08:00,1.14654,1.14654,1.14563,1.14619,29000000.0
2008-10-30 09:09:00,1.1457,1.14623,1.14542,1.14623,9400000.0
2008-10-30 09:10:00,1.14665,1.14709,1.1459,1.1459,27600000.0
2008-10-30 09:11:00,1.14613,1.14643,1.14611,1.14621,10200000.0
2008-10-30 09:12:00,1.14699,1.14737,1.14696,1.14722,16400000.0
2008-10-30 09:13:00,1.14759,1.14785,1.14735,1.14743,11200000.0
2008-10-30 09:14:00,1.1473,1.1473,1.14697,1.147,16800000.0
2008-10-30 09:15:00,1.14768,1.14768,1.14722,1.14764,25400000.0
2008-10-30 09:16:00,1.14824,1.14824,1.14614,1.14614,27200000.0
2008-10-30 09:17:00,1.14593,1.14648,1.1458,1.1458,13200000.0
2008-10-30 09:18:00,1.14583,1.14628,1.1458,1.14623,11400000.0
2008-10-30 09:19:00,1.14616,1.14675,1.14616,1.1466,20800000.0
2008-10-30 09:20:00,1.1464,1.14651,1.1458,1.14646,11000000.0
2008-10-30 09:21:00,1.14644,1.14674,1.14597,1.14612,20600000.0
2008-10-30 09:22:00,1.14667,1.14755,1.14667,1.14672,16000000.0
2008-10-30 09:23:00,1.14678,1.14792,1.14678,1.14792,17200000.0
2008-10-30 09:24:00,1.14719,1.14757,1.14695,1.14719,23200000.0
2008-10-30 09:25:00,1.1472,1.14792,1.14717,1.14792,13000000.0
2008-10-30 09:26:00,1.14717,1.14822,1.14717,1.14804,22800000.0
2008-10-30 09:27:00,1.14805,1.14856,1.14805,1.14816,29400000.0
2008-10-30 09:28:00,1.14814,1.14845,1.14773,1.14773,15800000.0
2008-10-30 09:29:00,1.14827,1.14983,1.14827,1.14983,12200000.0
2008-10-30 09:30:00,1.15015,1.15089,1.15015,1.15083,16000000.0
2008-10-30 09:31:00,1.15052,1.15124,1.15025,1.15108,24200000.0
2008-10-30 09:32:00,1.15164,1.15164,1.15046,1.15046,20400000.0
2008-10-30 09:33:00,1.15023,1.15023,1.14856,1.14856,22600000.0
2008-10-30 09:34:00,1.14903,1.14928,1.14853,1.14853,21600000.0
2008-10-30 09:35:00,1.14806,1.1484,1.14784,1.14804,25600000.0
2008-10-30 09:36:00,1.14767,1.14785,1.14695,1.14695,16200000.0
2008-10-30 09:37:00,1.14657,1.14708,1.14647,1.14687,9400000.0
2008-10-30 09:38:00,1.14687,1.14713,1.14636,1.14658,22800000.0
2008-10-30 09:39:00,1.14651,1.1481,1.14651,1.14798,21800000.0
2008-10-30 09:40:00,1.14762,1.14773,1.14651,1.14651,13800000.0
2008-10-30 09:41:00,1.14661,1.14703,1.14609,1.14703,20000000.0
2008-10-30 09:42:00,1.14704,1.14704,1.14564,1.14572,29000000.0
2008-10-30 09:43:00,1.14515,1.14594,1.14511,1.14588,16600000.0
2008-10-30 09:44:00,1.14614,1.14614,1.14563,1.14594,19600000.0
2008-10-30 09:45:00,1.14537,1.14537,1.14395,1.14395,19000000.0
2008-10-30 09:46:00,1.14418,1.14423,1.14322,1.14322,10600000.0
2008-10-30 09:47:00,1.1432,1.1451,1.14305,1.1451,11000000.0
2008-10-30 09:48:00,1.14427,1.14489,1.14426,1.14473,19000000.0
2008-10-30 09:49:00,1.14498,1.14498,1.14423,1.14442,13000000.0
2008-10-30 09:50:00,1.14378,1.14432,1.14378,1.14427,24600000.0
2008-10-30 09:51:00,1.14447,1.14485,1.14436,1.14478,8800000.0
2008-10-30 09:52:00,1.14408,1.14444,1.14383,1.14396,27800000.0
2008-10-30 09:53:00,1.14431,1.1448,1.14431,1.1448,16000000.0
2008-10-30 09:54:00,1.14471,1.14505,1.14427,1.14443,35800000.0
2008-10-30 09:55:00,1.14371,1.14371,1.14286,1.14322,20200000.0
2008-10-30 09:56:00,1.14353,1.14353,1.1426,1.1426,14600000.0
2008-10-30 09:57:00,1.14244,1.14319,1.14244,1.14284,19200000.0
2008-10-30 09:58:00,1.14206,1.14206,1.14028,1.14028,20400000.0
2008-10-30 09:59:00,1.13834,1.13844,1.13742,1.13844,16600000.0
2008-10-30 10:00:00,1.13673,1.13723,1.13673,1.1369,17600000.0
2008-10-30 10:01:00,1.13666,1.13734,1.13649,1.13693,23200000.0
2008-10-30 10:02:00,1.13794,1.13794,1.13696,1.13724,17800000.0
2008-10-30 10:03:00,1.13755,1.13865,1.13737,1.13865,22600000.0
2008-10-30 10:04:00,1.13819,1.13856,1.13796,1.13856,17000000.0
2008-10-30 10:05:00,1.13842,1.13853,1.13835,1.13853,16400000.0
2008-10-30 10:06:00,1.13855,1.13856,1.13822,1.1383,15600000.0
2008-10-30 10:07:00,1.13765,1.13874,1.13765,1.13827,12600000.0
2008-10-30 10:08:00,1.13817,1.13851,1.13772,1.13772,11600000.0
2008-10-30 10:09:00,1.13794,1.13806,1.13772,1.13804,23200000.0
2008-10-30 10:10:00,1.13877,1.13877,1.13743,1.13772,19400000.0
2008-10-30 10:11:00,1.138,1.13885,1.138,1.13885,15400000.0
2008-10-30 10:12:00,1.13883,1.13925,1.13838,1.13925,11600000.0
2008-10-30 10:13:00,1.13958,1.13977,1.13919,1.13967,9400000.0
2008-10-30 10:14:00,1.13943,1.13997,1.13941,1.13941,32200000.0
2008-10-30 10:15:00,1.13937,1.13946,1.13903,1.13944,8200000.0
2008-10-30 10:16:00,1.13954,1.13968,1.13919,1.13921,12000000.0
2008-10-30 10:17:00,1.13928,1.13976,1.13928,1.13956,13800000.0
2008-10-30 10:18:00,1.13916,1.13943,1.13916,1.13925,7600000.0
2008-10-30 10:19:00,1.13934,1.1398,1.13922,1.13928,18800000.0
2008-10-30 10:20:00,1.13958,1.13958,1.13907,1.13907,19800000.0
2008-10-30 10:21:00,1.13933,1.13991,1.13919,1.13919,21800000.0
2008-10-30 10:22:00,1.13921,1.13921,1.1383,1.1389,13000000.0
2008-10-30 10:23:00,1.13912,1.14008,1.13912,1.14008,14200000.0
2008-10-30 10:24:00,1.14034,1.14113,1.14034,1.14104,9600000.0
2008-10-30 10:25:00,1.14146,1.14146,1.14086,1.14087,14600000.0
2008-10-30 10:26:00,1.14083,1.14114,1.14065,1.14065,31800000.0
2008-10-30 10:27:00,1.1405,1.14126,1.1403,1.14126,17800000.0
2008-10-30 10:28:00,1.1407,1.14102,1.14061,1.141,17000000.0
2008-10-30 10:29:00,1.1412,1.1412,1.14018,1.14018,25000000.0
2008-10-30 10:30:00,1.14025,1.14031,1.13977,1.13988,18600000.0
2008-10-30 10:31:00,1.13885,1.13885,1.13712,1.13728,20000000.0
2008-10-30 10:32:00,1.13826,1.13875,1.13778,1.13875,22400000.0
2008-10-30 10:33:00,1.13826,1.13856,1.13745,1.13745,12800000.0
2008-10-30 10:34:00,1.13853,1.14001,1.13853,1.14001,14400000.0
2008-10-30 10:35:00,1.14042,1.14141,1.14042,1.14102,24400000.0
2008-10-30 10:36:00,1.14123,1.14123,1.13975,1.13975,15200000.0
2008-10-30 10:37:00,1.14029,1.14088,1.14022,1.14077,18400000.0
2008-10-30 10:38:00,1.13975,1.13975,1.13878,1.13966,8800000.0
2008-10-30 10:39:00,1.13972,1.13995,1.13947,1.13948,21600000.0
2008-10-30 10:40:00,1.13984,1.14066,1.13984,1.14048,16800000.0
2008-10-30 10:41:00,1.14109,1.14109,1.14041,1.14068,20000000.0
2008-10-30 10:42:00,1.1452,1.1463,1.1446,1.1448,25800000.0
2008-10-30 10:43:00,1.14089,1.14118,1.14059,1.14071,25800000.0
2008-10-30 10:44:00,1.14099,1.14179,1.14099,1.14113,10200000.0
2008-10-30 10:45:00,1.14106,1.14106,1.14083,1.14085,19200000.0
2008-10-30 10:46:00,1.14091,1.14113,1.1407,1.1407,12400000.0
2008-10-30 10:47:00,1.14049,1.14049,1.13961,1.14041,16400000.0
2008-10-30 10:48:00,1.14123,1.14162,1.14097,1.14111,19200000.0
2008-10-30 10:49:00,1.14189,1.14189,1.14065,1.14079,24200000.0
2008-10-30 10:50:00,1.14137,1.14137,1.14022,1.14022,18200000.0
2008-10-30 10:51:00,1.14072,1.14104,1.14063,1.14089,6800000.0
2008-10-30 10:52:00,1.14095,1.14172,1.14066,1.14172,20700000.0
2008-10-30 10:53:00,1.14198,1.14341,1.14198,1.14341,6200000.0
2008-10-30 10:54:00,1.14395,1.14395,1.14247,1.14247,12000000.0
2008-10-30 10:55:00,1.14334,1.14334,1.14235,1.1433,28800000.0
2008-10-30 10:56:00,1.14358,1.14362,1.1429,1.1429,13000000.0
2008-10-30 10:57:00,1.14322,1.14452,1.14322,1.14404,16600000.0
2008-10-30 10:58:00,1.14372,1.14372,1.14307,1.14324,9400000.0
2008-10-30 10:59:00,1.14312,1.14314,1.1426,1.14276,13400000.0
2008-10-30 11:00:00,1.14328,1.14328,1.14221,1.1426,15800000.0
2008-10-30 11:01:00,1.14393,1.14425,1.14376,1.14413,16600000.0
2008-10-30 11:02:00,1.14395,1.14408,1.14345,1.14366,27200000.0
2008-10-30 11:03:00,1.14371,1.14468,1.14371,1.14451,21800000.0
2008-10-30 11:04:00,1.14443,1.14511,1.14424,1.14501,22400000.0
2008-10-30 11:05:00,1.14496,1.14496,1.14357,1.14357,21200000.0
2008-10-30 11:06:00,1.1436,1.14488,1.14196,1.14488,13200000.0
2008-10-30 11:07:00,1.14631,1.14631,1.1433,1.1433,12800000.0
2008-10-30 11:08:00,1.14399,1.14471,1.14399,1.14412,17600000.0
2008-10-30 11:09:00,1.14349,1.14381,1.14289,1.14298,21000000.0
2008-10-30 11:10:00,1.14285,1.14285,1.14058,1.14091,17200000.0
2008-10-30 11:11:00,1.14094,1.1422,1.14094,1.14109,23200000.0
2008-10-30 11:12:00,1.1425,1.14288,1.14232,1.14232,40100000.0
2008-10-30 11:13:00,1.14153,1.14153,1.14049,1.14122,20000000.0
2008-10-30 11:14:00,1.14093,1.14125,1.14043,1.14125,17200000.0
2008-10-30 11:15:00,1.14167,1.14167,1.14119,1.14152,28600000.0
2008-10-30 11:16:00,1.14187,1.14286,1.14187,1.14282,7800000.0
2008-10-30 11:17:00,1.14226,1.14232,1.14134,1.14197,15200000.0
2008-10-30 11:18:00,1.1427,1.1427,1.14233,1.1427,16000000.0
2008-10-30 11:19:00,1.14277,1.14303,1.14221,1.14284,14000000.0
2008-10-30 11:20:00,1.14299,1.14312,1.14273,1.14298,12200000.0
2008-10-30 11:21:00,1.1431,1.14367,1.14302,1.14317,12800000.0
2008-10-30 11:22:00,1.14353,1.14372,1.14332,1.14363,17800000.0
2008-10-30 11:23:00,1.1437,1.14384,1.1434,1.14382,20200000.0
2008-10-30 11:24:00,1.14365,1.1446,1.14365,1.14406,20800000.0
2008-10-30 11:25:00,1.14366,1.14366,1.14235,1.14273,31200000.0
2008-10-30 11:26:00,1.14279,1.14281,1.14238,1.14281,9800000.0
2008-10-30 11:27:00,1.1422,1.14263,1.14218,1.14258,12000000.0
2008-10-30 11:28:00,1.14233,1.14246,1.14134,1.14134,8800000.0
2008-10-30 11:29:00,1.14206,1.14384,1.14206,1.14384,24400000.0
2008-10-30 11:30:00,1.14328,1.14421,1.14326,1.14369,22400000.0
2008-10-30 11:31:00,1.14379,1.14413,1.14344,1.14344,25400000.0
2008-10-30 11:32:00,1.14371,1.14371,1.14236,1.14236,34000000.0
2008-10-30 11:33:00,1.14274,1.14375,1.14274,1.14375,10800000.0
2008-10-30 11:34:00,1.14319,1.14319,1.14159,1.14166,16600000.0
2008-10-30 11:35:00,1.14215,1.14252,1.14185,1.14186,19600000.0
2008-10-30 11:36:00,1.1428,1.14442,1.1428,1.14442,8800000.0
2008-10-30 11:37:00,1.14429,1.1448,1.14357,1.14357,12200000.0
2008-10-30 11:38:00,1.14418,1.14451,1.14323,1.14325,10600000.0
2008-10-30 11:39:00,1.14314,1.14396,1.14314,1.14361,17400000.0
2008-10-30 11:40:00,1.14366,1.14437,1.14366,1.14437,22200000.0
2008-10-30 11:41:00,1.14445,1.1446,1.14419,1.1445,16800000.0
2008-10-30 11:42:00,1.14442,1.14491,1.14387,1.14387,13800000.0
2008-10-30 11:43:00,1.14389,1.14439,1.14389,1.14417,16800000.0
2008-10-30 11:44:00,1.14489,1.14514,1.1448,1.14484,12200000.0
2008-10-30 11:45:00,1.14503,1.14548,1.14447,1.14548,10800000.0
2008-10-30 11:46:00,1.14571,1.14571,1.14364,1.14364,16600000.0
2008-10-30 11:47:00,1.14342,1.14342,1.14265,1.14326,17600000.0
2008-10-30 11:48:00,1.14314,1.14314,1.14281,1.14301,17000000.0
2008-10-30 11:49:00,1.14302,1.14342,1.14285,1.14285,24600000.0
2008-10-30 11:50:00,1.14276,1.14324,1.14264,1.14303,21200000.0
2008-10-30 11:51:00,1.14318,1.14474,1.14318,1.14474,20000000.0
2008-10-30 11:52:00,1.14465,1.14465,1.14355,1.14355,11200000.0
2008-10-30 11:53:00,1.14279,1.14337,1.14191,1.14191,15200000.0
2008-10-30 11:54:00,1.14291,1.14344,1.14262,1.14292,22600000.0
2008-10-30 11:55:00,1.14249,1.14293,1.14221,1.14241,12400000.0
2008-10-30 11:56:00,1.14289,1.14371,1.14275,1.1431,14800000.0
2008-10-30 11:57:00,1.14306,1.14333,1.14303,1.14333,10200000.0
2008-10-30 11:58:00,1.14346,1.14349,1.14314,1.14349,17400000.0
2008-10-30 11:59:00,1.14277,1.14277,1.14196,1.14257,13600000.0
2008-10-30 12:00:00,1.14226,1.1426,1.14224,1.14256,29200000.0
2008-10-30 12:01:00,1.14299,1.1432,1.14244,1.1432,16600000.0
2008-10-30 12:02:00,1.14357,1.14357,1.14306,1.14314,22800000.0
2008-10-30 12:03:00,1.14272,1.14292,1.14242,1.14242,15200000.0
2008-10-30 12:04:00,1.14235,1.14293,1.14235,1.14293,12800000.0
2008-10-30 12:05:00,1.14279,1.14286,1.14244,1.14271,32600000.0
2008-10-30 12:06:00,1.14375,1.14563,1.14375,1.14563,42400000.0
2008-10-30 12:07:00,1.14539,1.14539,1.14416,1.14416,25400000.0
2008-10-30 12:08:00,1.14456,1.14479,1.14417,1.14424,28600000.0
2008-10-30 12:09:00,1.14364,1.14473,1.14364,1.14415,15600000.0
2008-10-30 12:10:00,1.14353,1.14388,1.1435,1.14372,51800000.0
2008-10-30 12:11:00,1.14316,1.14328,1.14242,1.14242,32000000.0
2008-10-30 12:12:00,1.14233,1.14309,1.14212,1.14309,19400000.0
2008-10-30 12:13:00,1.14211,1.14229,1.14178,1.14229,16000000.0
2008-10-30 12:14:00,1.14256,1.14263,1.14232,1.14235,37600000.0
2008-10-30 12:15:00,1.14162,1.14191,1.14133,1.14182,16400000.0
2008-10-30 12:16:00,1.14162,1.1418,1.14152,1.14161,10200000.0
2008-10-30 12:17:00,1.14183,1.14277,1.14183,1.14277,70800000.0
2008-10-30 12:18:00,1.14282,1.14308,1.14249,1.14269,101000000.0
2008-10-30 12:19:00,1.14291,1.14336,1.14274,1.14327,45400000.0
2008-10-30 12:20:00,1.14354,1.14354,1.14257,1.14257,37600000.0
2008-10-30 12:21:00,1.1426,1.14337,1.1426,1.14324,53600000.0
2008-10-30 12:22:00,1.14274,1.14323,1.14261,1.14271,100200000.0
2008-10-30 12:23:00,1.14173,1.14176,1.14139,1.14139,11200000.0
2008-10-30 12:24:00,1.14123,1.14205,1.14123,1.14153,33200000.0
2008-10-30 12:25:00,1.14152,1.14214,1.14148,1.14214,124200000.0
2008-10-30 12:26:00,1.14222,1.14238,1.1421,1.14217,62600000.0
2008-10-30 12:27:00,1.14173,1.14178,1.14125,1.14164,26400000.0
2008-10-30 12:28:00,1.14153,1.14153,1.14116,1.14116,37600000.0
2008-10-30 12:29:00,1.14086,1.14118,1.14073,1.14084,9200000.0
2008-10-30 12:30:00,1.14076,1.14126,1.14067,1.14073,10000000.0
2008-10-30 12:31:00,1.14104,1.1416,1.14104,1.14133,117800000.0
2008-10-30 12:32:00,1.142,1.14284,1.142,1.14228,115200000.0
2008-10-30 12:33:00,1.14284,1.14384,1.14275,1.14347,139400000.0
2008-10-30 12:34:00,1.14356,1.14398,1.14341,1.14376,71800000.0
2008-10-30 12:35:00,1.14459,1.14472,1.14442,1.14452,48000000.0
2008-10-30 12:36:00,1.14473,1.14473,1.14354,1.14356,53600000.0
2008-10-30 12:37:00,1.1428,1.14288,1.14219,1.14288,27600000.0
2008-10-30 12:38:00,1.14292,1.14328,1.14257,1.14257,42400000.0
2008-10-30 12:39:00,1.14215,1.14215,1.14124,1.14176,51400000.0
2008-10-30 12:40:00,1.14201,1.14273,1.1419,1.14266,50900000.0
2008-10-30 12:41:00,1.14191,1.14222,1.14163,1.14163,18200000.0
2008-10-30 12:42:00,1.14186,1.1425,1.14186,1.14208,55200000.0
2008-10-30 12:43:00,1.14253,1.14441,1.14253,1.14441,29200000.0
2008-10-30 12:44:00,1.14479,1.14479,1.1434,1.1434,28400000.0
2008-10-30 12:45:00,1.1434,1.14513,1.1434,1.14485,46400000.0
2008-10-30 12:46:00,1.14508,1.14513,1.14468,1.14468,19400000.0
2008-10-30 12:47:00,1.14477,1.14512,1.14393,1.14438,30600000.0
2008-10-30 12:48:00,1.14411,1.14489,1.14411,1.14489,23000000.0
2008-10-30 12:49:00,1.1453,1.14609,1.1453,1.14609,25800000.0
2008-10-30 12:50:00,1.14629,1.14629,1.14589,1.14596,22200000.0
2008-10-30 12:51:00,1.14645,1.14684,1.14565,1.14565,14000000.0
2008-10-30 12:52:00,1.14582,1.14625,1.14582,1.14618,98000000.0
2008-10-30 12:53:00,1.14595,1.14595,1.14553,1.14556,94400000.0
2008-10-30 12:54:00,1.14523,1.14528,1.14495,1.14495,65200000.0
2008-10-30 12:55:00,1.14468,1.14468,1.14401,1.14401,70600000.0
2008-10-30 12:56:00,1.14444,1.14586,1.14444,1.14586,23400000.0
2008-10-30 12:57:00,1.14613,1.14613,1.14561,1.14561,27200000.0
2008-10-30 12:58:00,1.14489,1.145,1.14473,1.14483,16200000.0
2008-10-30 12:59:00,1.14515,1.14524,1.14493,1.14493,18200000.0
2008-10-30 13:00:00,1.14493,1.14513,1.14491,1.14491,26400000.0
2008-10-30 13:01:00,1.14536,1.14616,1.14488,1.14604,76600000.0
2008-10-30 13:02:00,1.14631,1.14674,1.14627,1.1466,142000000.0
2008-10-30 13:03:00,1.14599,1.14675,1.1459,1.14601,132600000.0
2008-10-30 13:04:00,1.14641,1.14729,1.14619,1.14729,14800000.0
2008-10-30 13:05:00,1.14768,1.14891,1.14768,1.14891,11600000.0
2008-10-30 13:06:00,1.14875,1.14922,1.14863,1.14906,59800000.0
2008-10-30 13:07:00,1.1493,1.1493,1.14907,1.1491,41400000.0
2008-10-30 13:08:00,1.14861,1.14889,1.14797,1.14852,68800000.0
2008-10-30 13:09:00,1.1487,1.1487,1.14801,1.14823,66400000.0
2008-10-30 13:10:00,1.14806,1.14816,1.14806,1.14806,32600000.0
2008-10-30 13:11:00,1.14763,1.14763,1.14705,1.14705,18000000.0
2008-10-30 13:12:00,1.14668,1.14742,1.14537,1.14537,23800000.0
2008-10-30 13:13:00,1.14404,1.14406,1.14325,1.14325,70200000.0
2008-10-30 13:14:00,1.14259,1.14306,1.1423,1.1427,7800000.0
2008-10-30 13:15:00,1.14193,1.14193,1.14006,1.14147,14200000.0
2008-10-30 13:16:00,1.14237,1.14441,1.14202,1.14441,7800000.0
2008-10-30 13:17:00,1.14486,1.14486,1.14416,1.14419,13400000.0
2008-10-30 13:18:00,1.14428,1.14428,1.14352,1.14352,21000000.0
2008-10-30 13:19:00,1.1435,1.14411,1.14335,1.14411,18400000.0
2008-10-30 13:20:00,1.14433,1.14477,1.14425,1.14447,64600000.0
2008-10-30 13:21:00,1.14455,1.14526,1.14455,1.14522,49000000.0
2008-10-30 13:22:00,1.14577,1.147,1.14577,1.14628,20200000.0
2008-10-30 13:23:00,1.14601,1.14601,1.14481,1.14515,7400000.0
2008-10-30 13:24:00,1.14451,1.14552,1.14451,1.14541,15000000.0
2008-10-30 13:25:00,1.1452,1.14523,1.14476,1.14476,11800000.0
2008-10-30 13:26:00,1.14502,1.14509,1.14487,1.14509,13600000.0
2008-10-30 13:27:00,1.14509,1.14517,1.14484,1.14486,48000000.0
2008-10-30 13:28:00,1.14491,1.14553,1.14491,1.14526,95600000.0
2008-10-30 13:29:00,1.14513,1.14532,1.14508,1.14532,7000000.0
2008-10-30 13:30:00,1.14569,1.14579,1.14535,1.14544,58400000.0
2008-10-30 13:31:00,1.14558,1.14602,1.14558,1.14575,11800000.0
2008-10-30 13:32:00,1.1476,1.1481,1.1441,1.1445,55600000.0
2008-10-30 13:33:00,1.14622,1.14646,1.14611,1.14624,55600000.0
2008-10-30 13:34:00,1.14611,1.14626,1.14593,1.14602,21200000.0
2008-10-30 13:35:00,1.14594,1.14594,1.14556,1.14556,5200000.0
2008-10-30 13:36:00,1.14501,1.14501,1.14304,1.14304,23600000.0
2008-10-30 13:37:00,1.1434,1.14441,1.1434,1.14441,48200000.0
2008-10-30 13:38:00,1.14424,1.14525,1.14424,1.14483,17000000.0
2008-10-30 13:39:00,1.1451,1.14537,1.14495,1.1451,16200000.0
2008-10-30 13:40:00,1.14519,1.14582,1.14519,1.14582,48000000.0
2008-10-30 13:41:00,1.14554,1.14554,1.14516,1.14529,12400000.0
2008-10-30 13:42:00,1.14504,1.14504,1.14401,1.14416,52200000.0
2008-10-30 13:43:00,1.144,1.14464,1.1439,1.14425,41800000.0
2008-10-30 13:44:00,1.14504,1.14525,1.14448,1.14493,12200000.0
2008-10-30 13:45:00,1.14537,1.14545,1.14494,1.14537,24800000.0
2008-10-30 13:46:00,1.14627,1.14776,1.14627,1.14776,41400000.0
2008-10-30 13:47:00,1.14735,1.14756,1.14705,1.14717,71300000.0
2008-10-30 13:48:00,1.1468,1.1468,1.14406,1.14406,16600000.0
2008-10-30 13:49:00,1.14393,1.14408,1.1435,1.1435,14600000.0
2008-10-30 13:50:00,1.14386,1.14434,1.14386,1.14434,10000000.0
2008-10-30 13:51:00,1.14385,1.14421,1.14385,1.1439,48000000.0
2008-10-30 13:52:00,1.14393,1.14406,1.14347,1.14347,20600000.0
2008-10-30 13:53:00,1.14514,1.14514,1.1449,1.145,12000000.0
2008-10-30 13:54:00,1.14445,1.14475,1.14427,1.14427,4200000.0
2008-10-30 13:55:00,1.14428,1.14509,1.14428,1.14509,15800000.0
2008-10-30 13:56:00,1.14669,1.14669,1.14602,1.14642,17000000.0
2008-10-30 13:57:00,1.1464,1.14684,1.1464,1.14684,26600000.0
2008-10-30 13:58:00,1.14696,1.14728,1.1467,1.1467,86200000.0
2008-10-30 13:59:00,1.14611,1.14611,1.14506,1.14506,71000000.0
2008-10-30 14:00:00,1.14439,1.14456,1.14402,1.14456,37400000.0
2008-10-30 14:01:00,1.1438,1.14453,1.1438,1.14416,57000000.0
2008-10-30 14:02:00,1.14464,1.14566,1.1444,1.14566,15600000.0
2008-10-30 14:03:00,1.1457,1.1457,1.14517,1.14517,17600000.0
2008-10-30 14:04:00,1.14543,1.14579,1.14543,1.14548,34100000.0
2008-10-30 14:05:00,1.14571,1.14597,1.14565,1.14597,22600000.0
2008-10-30 14:06:00,1.14601,1.14629,1.14572,1.14629,25000000.0
2008-10-30 14:07:00,1.14639,1.14639,1.14565,1.14565,16200000.0
2008-10-30 14:08:00,1.14541,1.14541,1.14421,1.14456,33600000.0
2008-10-30 14:09:00,1.14449,1.1445,1.14356,1.14356,17000000.0
2008-10-30 14:10:00,1.14299,1.14376,1.14283,1.14376,45800000.0
2008-10-30 14:11:00,1.14434,1.14434,1.14386,1.14388,35000000.0
2008-10-30 14:12:00,1.14367,1.14463,1.14367,1.14438,23600000.0
2008-10-30 14:13:00,1.14457,1.14457,1.14402,1.14402,17400000.0
2008-10-30 14:14:00,1.14351,1.14416,1.14346,1.14387,39200000.0
2008-10-30 14:15:00,1.14403,1.14455,1.14403,1.14423,9400000.0
2008-10-30 14:16:00,1.14459,1.14468,1.14406,1.14458,22200000.0
2008-10-30 14:17:00,1.14476,1.14518,1.14476,1.14518,11000000.0
2008-10-30 14:18:00,1.14554,1.14601,1.1454,1.14601,24200000.0
2008-10-30 14:19:00,1.14673,1.1468,1.14625,1.14635,53400000.0
2008-10-30 14:20:00,1.14587,1.14632,1.14584,1.14632,28800000.0
2008-10-30 14:21:00,1.14652,1.14685,1.14624,1.14661,24400000.0
2008-10-30 14:22:00,1.14621,1.14799,1.14621,1.14799,25400000.0
2008-10-30 14:23:00,1.14861,1.14861,1.14747,1.14747,13400000.0
2008-10-30 14:24:00,1.14733,1.14733,1.14692,1.14692,7800000.0
2008-10-30 14:25:00,1.14598,1.14656,1.14546,1.14546,15400000.0
2008-10-30 14:26:00,1.14571,1.14571,1.14419,1.14482,23000000.0
2008-10-30 14:27:00,1.1446,1.14477,1.14382,1.14382,58600000.0
2008-10-30 14:28:00,1.14385,1.14428,1.1436,1.14384,38800000.0
2008-10-30 14:29:00,1.14387,1.14434,1.1438,1.14404,39400000.0
2008-10-30 14:30:00,1.14371,1.14547,1.14371,1.14547,31800000.0
2008-10-30 14:31:00,1.14656,1.14691,1.14647,1.14691,13800000.0
2008-10-30 14:32:00,1.14637,1.14637,1.14279,1.14279,11200000.0
2008-10-30 14:33:00,1.14282,1.14328,1.14267,1.14286,36800000.0
2008-10-30 14:34:00,1.14234,1.14351,1.14234,1.14351,79800000.0
2008-10-30 14:35:00,1.14316,1.14464,1.14316,1.14464,74600000.0
2008-10-30 14:36:00,1.14506,1.14566,1.14506,1.1453,43000000.0
2008-10-30 14:37:00,1.14563,1.14563,1.14501,1.1452,11000000.0
2008-10-30 14:38:00,1.14558,1.14558,1.14458,1.14508,24600000.0
2008-10-30 14:39:00,1.14478,1.14478,1.14361,1.14361,62600000.0
2008-10-30 14:40:00,1.1435,1.1435,1.1424,1.1424,52000000.0
2008-10-30 14:41:00,1.14251,1.14283,1.14181,1.14181,69100000.0
2008-10-30 14:42:00,1.14212,1.14215,1.14154,1.14155,12200000.0
2008-10-30 14:43:00,1.14183,1.14439,1.14174,1.14439,33800000.0
2008-10-30 14:44:00,1.1452,1.1452,1.14329,1.14354,20400000.0
2008-10-30 14:45:00,1.14356,1.14356,1.14158,1.14158,17000000.0
2008-10-30 14:46:00,1.14202,1.14232,1.14116,1.14116,22600000.0
2008-10-30 14:47:00,1.14145,1.14329,1.14145,1.14285,18200000.0
2008-10-30 14:48:00,1.14354,1.14388,1.14225,1.14225,78800000.0
2008-10-30 14:49:00,1.14183,1.14372,1.14183,1.14372,114400000.0
2008-10-30 14:50:00,1.14341,1.14341,1.14234,1.14236,81600000.0
2008-10-30 14:51:00,1.14257,1.14257,1.14228,1.14244,30400000.0
2008-10-30 14:52:00,1.14185,1.14198,1.1414,1.14166,60800000.0
2008-10-30 14:53:00,1.14196,1.14254,1.14192,1.14252,93400000.0
2008-10-30 14:54:00,1.14263,1.14268,1.14212,1.14212,24000000.0
2008-10-30 14:55:00,1.14203,1.14203,1.14147,1.14188,25200000.0
2008-10-30 14:56:00,1.14179,1.14202,1.14166,1.14202,31000000.0
2008-10-30 14:57:00,1.14183,1.14191,1.14143,1.14191,47000000.0
2008-10-30 14:58:00,1.14202,1.14225,1.14142,1.14221,17000000.0
2008-10-30 14:59:00,1.14194,1.14223,1.14183,1.14185,45000000.0
2008-10-30 15:00:00,1.14167,1.14167,1.14053,1.1411,7400000.0
2008-10-30 15:01:00,1.14134,1.14149,1.14106,1.14126,14200000.0
2008-10-30 15:02:00,1.14178,1.14477,1.14178,1.14435,13800000.0
2008-10-30 15:03:00,1.14438,1.14438,1.14345,1.14351,25800000.0
2008-10-30 15:04:00,1.14391,1.14391,1.14308,1.14308,74400000.0
2008-10-30 15:05:00,1.14301,1.14412,1.14301,1.14387,53800000.0
2008-10-30 15:06:00,1.14427,1.1449,1.14416,1.14457,11800000.0
2008-10-30 15:07:00,1.14458,1.14476,1.14445,1.14466,32200000.0
2008-10-30 15:08:00,1.14451,1.14451,1.14431,1.14431,18600000.0
2008-10-30 15:09:00,1.1444,1.14479,1.1444,1.14445,16000000.0
2008-10-30 15:10:00,1.14445,1.14478,1.14423,1.14478,9200000.0
2008-10-30 15:11:00,1.14462,1.14518,1.14458,1.14473,74400000.0
2008-10-30 15:12:00,1.14521,1.14568,1.14521,1.14532,77600000.0
2008-10-30 15:13:00,1.14525,1.14563,1.1452,1.14531,83000000.0
2008-10-30 15:14:00,1.14492,1.14511,1.14442,1.14442,78000000.0
2008-10-30 15:15:00,1.14479,1.14575,1.14479,1.14553,76600000.0
2008-10-30 15:16:00,1.14562,1.14592,1.14558,1.14562,19800000.0
2008-10-30 15:17:00,1.14563,1.14567,1.1449,1.14536,102400000.0
2008-10-30 15:18:00,1.1453,1.1453,1.14432,1.14458,97600000.0
2008-10-30 15:19:00,1.14455,1.14455,1.14351,1.14351,87400000.0
2008-10-30 15:20:00,1.14397,1.1459,1.14397,1.14539,100400000.0
2008-10-30 15:21:00,1.14565,1.1463,1.14565,1.14594,72600000.0
2008-10-30 15:22:00,1.14563,1.14588,1.14519,1.14519,20800000.0
2008-10-30 15:23:00,1.1449,1.14496,1.14418,1.14418,66400000.0
2008-10-30 15:24:00,1.14364,1.14519,1.14364,1.14482,16400000.0
2008-10-30 15:25:00,1.1454,1.1454,1.14488,1.14508,11000000.0
2008-10-30 15:26:00,1.14485,1.14485,1.14441,1.14441,48800000.0
2008-10-30 15:27:00,1.14479,1.14547,1.14464,1.1453,112400000.0
2008-10-30 15:28:00,1.14547,1.14549,1.14469,1.14469,105600000.0
2008-10-30 15:29:00,1.14495,1.14501,1.14439,1.14439,12400000.0
2008-10-30 15:30:00,1.14387,1.14508,1.1435,1.14508,12200000.0
2008-10-30 15:31:00,1.14519,1.14575,1.14519,1.1455,38800000.0
2008-10-30 15:32:00,1.14533,1.14609,1.14533,1.14607,11400000.0
2008-10-30 15:33:00,1.14601,1.1463,1.14596,1.14619,103400000.0
2008-10-30 15:34:00,1.14584,1.14619,1.14547,1.14549,95400000.0
2008-10-30 15:35:00,1.14495,1.14604,1.14495,1.14604,74800000.0
2008-10-30 15:36:00,1.14588,1.14619,1.14474,1.14507,125200000.0
2008-10-30 15:37:00,1.14492,1.14554,1.14484,1.14523,100400000.0
2008-10-30 15:38:00,1.14518,1.14569,1.14393,1.14393,133800000.0
2008-10-30 15:39:00,1.14393,1.14438,1.14393,1.14438,3600000.0
2008-10-30 15:40:00,1.14546,1.14546,1.14472,1.14518,100000000.0
2008-10-30 15:41:00,1.14545,1.14714,1.14545,1.1471,15400000.0
2008-10-30 15:42:00,1.14729,1.14739,1.14679,1.14679,92400000.0
2008-10-30 15:43:00,1.14611,1.14653,1.146,1.14648,114200000.0
2008-10-30 15:44:00,1.14711,1.14724,1.14687,1.14691,102100000.0
2008-10-30 15:45:00,1.14703,1.14744,1.14703,1.14714,64800000.0
2008-10-30 15:46:00,1.14722,1.14792,1.14717,1.14719,74200000.0
2008-10-30 15:47:00,1.14728,1.14782,1.14728,1.14768,132800000.0
2008-10-30 15:48:00,1.14731,1.14754,1.14698,1.14698,118800000.0
2008-10-30 15:49:00,1.14629,1.14629,1.14548,1.14548,48200000.0
2008-10-30 15:50:00,1.14561,1.14742,1.14561,1.14728,76400000.0
2008-10-30 15:51:00,1.14766,1.14766,1.14501,1.14501,79600000.0
2008-10-30 15:52:00,1.14469,1.14617,1.14455,1.14604,93200000.0
2008-10-30 15:53:00,1.14631,1.14665,1.14627,1.14646,118300000.0
2008-10-30 15:54:00,1.14644,1.14644,1.14586,1.14605,58600000.0
2008-10-30 15:55:00,1.14627,1.14847,1.14627,1.14847,51400000.0
2008-10-30 15:56:00,1.14836,1.14904,1.14791,1.14864,84200000.0
2008-10-30 15:57:00,1.14856,1.14856,1.14588,1.14599,47200000.0
2008-10-30 15:58:00,1.14579,1.14579,1.14474,1.14499,90800000.0
2008-10-30 15:59:00,1.14475,1.14568,1.14432,1.14568,103400000.0
2008-10-30 16:00:00,1.14584,1.14768,1.14584,1.14604,113800000.0
2008-10-30 16:01:00,1.14587,1.1463,1.14584,1.14607,13800000.0
2008-10-30 16:02:00,1.14615,1.14634,1.14564,1.14576,79000000.0
2008-10-30 16:03:00,1.14534,1.14696,1.14534,1.14647,75800000.0
2008-10-30 16:04:00,1.14605,1.1471,1.14605,1.14686,76000000.0
2008-10-30 16:05:00,1.1457,1.1457,1.14501,1.14557,87200000.0
2008-10-30 16:06:00,1.14595,1.1469,1.14595,1.1469,125000000.0
2008-10-30 16:07:00,1.14694,1.14789,1.14694,1.14789,98200000.0
2008-10-30 16:08:00,1.14667,1.14677,1.14598,1.146,61800000.0
2008-10-30 16:09:00,1.1464,1.1464,1.14622,1.14622,4000000.0
2008-10-30 16:10:00,1.14651,1.14651,1.14516,1.14516,68500000.0
2008-10-30 16:11:00,1.1451,1.14592,1.14507,1.14552,95600000.0
2008-10-30 16:12:00,1.14565,1.14605,1.14564,1.14588,62600000.0
2008-10-30 16:13:00,1.14598,1.14643,1.14598,1.14631,101400000.0
2008-10-30 16:14:00,1.14647,1.14647,1.14523,1.14642,104200000.0
2008-10-30 16:15:00,1.14642,1.14642,1.14557,1.14618,56400000.0
2008-10-30 16:16:00,1.14698,1.14698,1.14598,1.14618,57800000.0
2008-10-30 16:17:00,1.1466,1.14673,1.146,1.14673,80600000.0
2008-10-30 16:18:00,1.1466,1.14687,1.14645,1.14679,77400000.0
2008-10-30 16:19:00,1.14632,1.14639,1.14513,1.14628,49400000.0
2008-10-30 16:20:00,1.14554,1.14581,1.1448,1.14516,34400000.0
2008-10-30 16:21:00,1.14515,1.14561,1.14506,1.14514,90800000.0
2008-10-30 16:22:00,1.14513,1.1456,1.14495,1.14495,138400000.0
2008-10-30 16:23:00,1.14533,1.14533,1.14453,1.14513,68200000.0
2008-10-30 16:24:00,1.1454,1.14543,1.14383,1.14383,56000000.0
2008-10-30 16:25:00,1.14308,1.1439,1.14269,1.1435,101400000.0
2008-10-30 16:26:00,1.14415,1.14462,1.14385,1.14449,22800000.0
2008-10-30 16:27:00,1.14431,1.14467,1.14428,1.1446,96400000.0
2008-10-30 16:28:00,1.14462,1.14502,1.14462,1.14492,104200000.0
2008-10-30 16:29:00,1.14497,1.14497,1.14348,1.14348,11200000.0
2008-10-30 16:30:00,1.14358,1.14358,1.1431,1.1433,103200000.0
2008-10-30 16:31:00,1.14294,1.14315,1.14263,1.14277,112800000.0
2008-10-30 16:32:00,1.14315,1.14397,1.14283,1.14397,96800000.0
2008-10-30 16:33:00,1.14315,1.14358,1.14302,1.14343,119700000.0
2008-10-30 16:34:00,1.14406,1.14424,1.14377,1.14377,82600000.0
2008-10-30 16:35:00,1.14314,1.14314,1.14172,1.14172,85600000.0
2008-10-30 16:36:00,1.1418,1.1418,1.14095,1.14095,75600000.0
2008-10-30 16:37:00,1.1408,1.14093,1.14005,1.14005,125600000.0
2008-10-30 16:38:00,1.13971,1.13971,1.13768,1.13796,80400000.0
2008-10-30 16:39:00,1.13876,1.13876,1.1373,1.1373,104400000.0
2008-10-30 16:40:00,1.13748,1.13774,1.13365,1.13365,34000000.0
2008-10-30 16:41:00,1.13344,1.13458,1.13343,1.1339,68600000.0
2008-10-30 16:42:00,1.13373,1.13445,1.13332,1.13376,65800000.0
2008-10-30 16:43:00,1.13347,1.13437,1.13335,1.13437,16400000.0
2008-10-30 16:44:00,1.13451,1.13511,1.13451,1.13461,31200000.0
2008-10-30 16:45:00,1.13336,1.13437,1.1331,1.13437,9400000.0
2008-10-30 16:46:00,1.1346,1.13534,1.1346,1.13534,53400000.0
2008-10-30 16:47:00,1.13542,1.13618,1.13542,1.13556,17800000.0
2008-10-30 16:48:00,1.13678,1.13709,1.13653,1.13679,9400000.0
2008-10-30 16:49:00,1.13671,1.13702,1.13663,1.13663,43200000.0
2008-10-30 16:50:00,1.13646,1.13688,1.1362,1.13688,64200000.0
2008-10-30 16:51:00,1.13743,1.13781,1.13697,1.13781,32000000.0
2008-10-30 16:52:00,1.13812,1.13812,1.13579,1.13696,58200000.0
2008-10-30 16:53:00,1.13631,1.13631,1.13499,1.13499,62400000.0
2008-10-30 16:54:00,1.13487,1.13541,1.13439,1.13541,53200000.0
2008-10-30 16:55:00,1.13567,1.13567,1.13442,1.13513,113400000.0
2008-10-30 16:56:00,1.1352,1.13612,1.1352,1.13599,9000000.0
2008-10-30 16:57:00,1.1363,1.13673,1.13619,1.13619,81000000.0
2008-10-30 16:58:00,1.13608,1.13631,1.13526,1.13526,81600000.0
2008-10-30 16:59:00,1.13545,1.13611,1.13538,1.13564,118000000.0
2008-10-30 17:00:00,1.13654,1.13714,1.13644,1.13714,96400000.0
2008-10-30 17:01:00,1.13696,1.13766,1.13696,1.13736,20800000.0
2008-10-30 17:02:00,1.13744,1.13874,1.13739,1.13868,25200000.0
2008-10-30 17:03:00,1.13909,1.13912,1.13813,1.13851,83200000.0
2008-10-30 17:04:00,1.13839,1.13874,1.1382,1.13837,113200000.0
2008-10-30 17:05:00,1.1385,1.13871,1.13815,1.13826,110200000.0
2008-10-30 17:06:00,1.13814,1.13856,1.13775,1.13852,94800000.0
2008-10-30 17:07:00,1.13765,1.13779,1.13729,1.13764,102800000.0
2008-10-30 17:08:00,1.13793,1.13827,1.13773,1.13799,120400000.0
2008-10-30 17:09:00,1.13806,1.13894,1.138,1.13827,119600000.0
2008-10-30 17:10:00,1.13847,1.13873,1.13834,1.13837,107500000.0
2008-10-30 17:11:00,1.1382,1.13838,1.13793,1.13836,53200000.0
2008-10-30 17:12:00,1.13838,1.13847,1.13786,1.13796,104800000.0
2008-10-30 17:13:00,1.13725,1.13767,1.13712,1.13713,51600000.0
2008-10-30 17:14:00,1.13707,1.13756,1.13665,1.13756,74200000.0
2008-10-30 17:15:00,1.13841,1.13897,1.13819,1.13897,118700000.0
2008-10-30 17:16:00,1.13893,1.13918,1.13838,1.13838,20600000.0
2008-10-30 17:17:00,1.1371,1.1374,1.13627,1.13661,104200000.0
2008-10-30 17:18:00,1.13728,1.13811,1.13724,1.13797,136800000.0
2008-10-30 17:19:00,1.137,1.13742,1.13678,1.13678,122400000.0
2008-10-30 17:20:00,1.13668,1.13698,1.13638,1.13638,95000000.0
2008-10-30 17:21:00,1.13691,1.13732,1.13667,1.13732,78200000.0
2008-10-30 17:22:00,1.13794,1.13858,1.13761,1.13842,157000000.0
2008-10-30 17:23:00,1.13856,1.13856,1.13737,1.13755,120000000.0
2008-10-30 17:24:00,1.13712,1.13732,1.13665,1.13729,102600000.0
2008-10-30 17:25:00,1.13681,1.13781,1.13681,1.13738,129000000.0
2008-10-30 17:26:00,1.13715,1.13796,1.13709,1.13745,124000000.0
2008-10-30 17:27:00,1.13786,1.1379,1.13733,1.13733,67000000.0
2008-10-30 17:28:00,1.13738,1.13767,1.13686,1.13693,106600000.0
2008-10-30 17:29:00,1.13716,1.13736,1.13683,1.13732,123400000.0
2008-10-30 17:30:00,1.13795,1.13867,1.13782,1.13841,134200000.0
2008-10-30 17:31:00,1.13777,1.13879,1.13769,1.13878,102800000.0
2008-10-30 17:32:00,1.13888,1.13888,1.13722,1.13808,85400000.0
2008-10-30 17:33:00,1.13821,1.13839,1.13718,1.13749,101200000.0
2008-10-30 17:34:00,1.13678,1.13734,1.13672,1.13734,105600000.0
2008-10-30 17:35:00,1.13726,1.13743,1.13658,1.13687,78400000.0
2008-10-30 17:36:00,1.13654,1.13668,1.13604,1.13655,55500000.0
2008-10-30 17:37:00,1.13595,1.13595,1.13506,1.13571,80600000.0
2008-10-30 17:38:00,1.13575,1.13632,1.13555,1.13621,58200000.0
2008-10-30 17:39:00,1.13622,1.13672,1.13596,1.13664,66600000.0
2008-10-30 17:40:00,1.13683,1.13745,1.13607,1.13607,12200000.0
2008-10-30 17:41:00,1.13721,1.13811,1.13721,1.13811,56200000.0
2008-10-30 17:42:00,1.13904,1.13939,1.13832,1.13863,79600000.0
2008-10-30 17:43:00,1.13844,1.13844,1.13673,1.13673,71400000.0
2008-10-30 17:44:00,1.13655,1.13722,1.13655,1.13682,59200000.0
2008-10-30 17:45:00,1.13605,1.13605,1.13477,1.13477,36400000.0
2008-10-30 17:46:00,1.13437,1.13475,1.13427,1.13427,9600000.0
2008-10-30 17:47:00,1.13433,1.13582,1.13426,1.13582,53600000.0
2008-10-30 17:48:00,1.13593,1.13593,1.13418,1.13462,79200000.0
2008-10-30 17:49:00,1.13487,1.13487,1.13441,1.13479,72400000.0
2008-10-30 17:50:00,1.13452,1.13477,1.13396,1.13416,64800000.0
2008-10-30 17:51:00,1.13467,1.13503,1.13459,1.13461,73000000.0
2008-10-30 17:52:00,1.13463,1.13472,1.13352,1.13357,86400000.0
2008-10-30 17:53:00,1.13338,1.13373,1.13303,1.13319,72200000.0
2008-10-30 17:54:00,1.13296,1.13351,1.1328,1.1332,47400000.0
2008-10-30 17:55:00,1.13403,1.13521,1.13403,1.13521,57000000.0
2008-10-30 17:56:00,1.1354,1.13588,1.13411,1.1346,88000000.0
2008-10-30 17:57:00,1.13471,1.13471,1.1331,1.13336,100000000.0
2008-10-30 17:58:00,1.1328,1.13451,1.1328,1.13451,45200000.0
2008-10-30 17:59:00,1.13517,1.13821,1.13517,1.13711,81000000.0
2008-10-30 18:00:00,1.13784,1.13858,1.1373,1.13858,82200000.0
2008-10-30 18:01:00,1.13864,1.13864,1.13746,1.13746,65800000.0
2008-10-30 18:02:00,1.13689,1.13719,1.13545,1.13719,115600000.0
2008-10-30 18:03:00,1.1367,1.13797,1.1367,1.13758,128000000.0
2008-10-30 18:04:00,1.13869,1.13869,1.13691,1.13741,87600000.0
2008-10-30 18:05:00,1.1369,1.13861,1.1369,1.13808,117400000.0
2008-10-30 18:06:00,1.13778,1.13798,1.13699,1.13699,111600000.0
2008-10-30 18:07:00,1.13686,1.13746,1.13686,1.13728,87200000.0
2008-10-30 18:08:00,1.1372,1.1372,1.13635,1.13665,17600000.0
2008-10-30 18:09:00,1.13796,1.13834,1.1368,1.13834,138000000.0
2008-10-30 18:10:00,1.13816,1.13886,1.13755,1.13767,124000000.0
2008-10-30 18:11:00,1.1377,1.13832,1.13719,1.13729,109600000.0
2008-10-30 18:12:00,1.13707,1.13737,1.13634,1.13668,109600000.0
2008-10-30 18:13:00,1.13719,1.13758,1.13689,1.13702,104700000.0
2008-10-30 18:14:00,1.13752,1.13795,1.13745,1.13761,19800000.0
2008-10-30 18:15:00,1.13746,1.13778,1.13687,1.13687,132300000.0
2008-10-30 18:16:00,1.13661,1.1371,1.13558,1.13558,135000000.0
2008-10-30 18:17:00,1.13545,1.13647,1.13535,1.13594,43600000.0
2008-10-30 18:18:00,1.13606,1.13797,1.13606,1.13797,88400000.0
2008-10-30 18:19:00,1.13811,1.13858,1.13768,1.13768,105000000.0
2008-10-30 18:20:00,1.13833,1.13922,1.13833,1.13906,82200000.0
2008-10-30 18:21:00,1.13922,1.13951,1.13805,1.13805,63600000.0
2008-10-30 18:22:00,1.13834,1.13969,1.13834,1.13969,145000000.0
2008-10-30 18:23:00,1.13935,1.13954,1.13857,1.13903,92000000.0
2008-10-30 18:24:00,1.13883,1.13883,1.13792,1.13796,66600000.0
2008-10-30 18:25:00,1.13814,1.13868,1.13798,1.13868,12600000.0
2008-10-30 18:26:00,1.13856,1.13938,1.13844,1.13938,64400000.0
2008-10-30 18:27:00,1.13966,1.13966,1.13884,1.1392,121000000.0
2008-10-30 18:28:00,1.13931,1.14019,1.13928,1.13942,116200000.0
2008-10-30 18:29:00,1.1399,1.14018,1.13893,1.13911,131200000.0
2008-10-30 18:30:00,1.13934,1.14009,1.13934,1.14008,85000000.0
2008-10-30 18:31:00,1.13937,1.13937,1.13853,1.13861,126800000.0
2008-10-30 18:32:00,1.13783,1.13895,1.13783,1.13862,113800000.0
2008-10-30 18:33:00,1.13844,1.13849,1.13817,1.1384,76200000.0
2008-10-30 18:34:00,1.14046,1.14156,1.14046,1.14136,90200000.0
2008-10-30 18:35:00,1.14144,1.14151,1.13984,1.13984,97800000.0
2008-10-30 18:36:00,1.13957,1.13957,1.13809,1.13809,49600000.0
2008-10-30 18:37:00,1.13849,1.13952,1.1384,1.13952,70800000.0
2008-10-30 18:38:00,1.13876,1.13876,1.13803,1.13812,59200000.0
2008-10-30 18:39:00,1.13809,1.13809,1.13781,1.13781,47400000.0
2008-10-30 18:40:00,1.13817,1.14034,1.13817,1.14034,80600000.0
2008-10-30 18:41:00,1.14078,1.1408,1.14044,1.14065,40600000.0
2008-10-30 18:42:00,1.14236,1.14296,1.14088,1.14088,31400000.0
2008-10-30 18:43:00,1.14025,1.14038,1.13972,1.14003,18000000.0
2008-10-30 18:44:00,1.13948,1.14066,1.13933,1.14066,29200000.0
2008-10-30 18:45:00,1.14064,1.14077,1.14048,1.1405,44800000.0
2008-10-30 18:46:00,1.14046,1.1417,1.14046,1.1417,55200000.0
2008-10-30 18:47:00,1.14105,1.14153,1.14066,1.14077,72000000.0
2008-10-30 18:48:00,1.14209,1.1428,1.14209,1.1428,22800000.0
2008-10-30 18:49:00,1.1434,1.14449,1.14327,1.14449,38400000.0
2008-10-30 18:50:00,1.14481,1.14481,1.14365,1.14365,69800000.0
2008-10-30 18:51:00,1.14287,1.14306,1.14245,1.14264,71400000.0
2008-10-30 18:52:00,1.14256,1.14282,1.14203,1.14249,75600000.0
2008-10-30 18:53:00,1.14264,1.14289,1.14228,1.14264,76200000.0
2008-10-30 18:54:00,1.14249,1.14258,1.14223,1.14249,55200000.0
2008-10-30 18:55:00,1.1419,1.1419,1.13996,1.13996,48600000.0
2008-10-30 18:56:00,1.13988,1.13999,1.13934,1.13934,99000000.0
2008-10-30 18:57:00,1.13887,1.13933,1.13855,1.13933,8400000.0
2008-10-30 18:58:00,1.14018,1.14106,1.14018,1.14106,67200000.0
2008-10-30 18:59:00,1.14132,1.14194,1.14132,1.14194,110600000.0
2008-10-30 19:00:00,1.14206,1.1422,1.14159,1.14165,117000000.0
2008-10-30 19:01:00,1.14156,1.14161,1.14023,1.14023,165400000.0
2008-10-30 19:02:00,1.13988,1.14032,1.13988,1.13994,20200000.0
2008-10-30 19:03:00,1.14017,1.14028,1.13984,1.13988,10400000.0
2008-10-30 19:04:00,1.14047,1.14047,1.14004,1.14037,7200000.0
2008-10-30 19:05:00,1.13982,1.14045,1.13982,1.14045,19200000.0
2008-10-30 19:06:00,1.14073,1.14161,1.14073,1.14102,125400000.0
2008-10-30 19:07:00,1.14115,1.14115,1.1399,1.14097,41800000.0
2008-10-30 19:08:00,1.14105,1.14105,1.14001,1.14062,88400000.0
2008-10-30 19:09:00,1.1418,1.14293,1.1418,1.14293,6800000.0
2008-10-30 19:10:00,1.14429,1.14452,1.14382,1.14452,9200000.0
2008-10-30 19:11:00,1.14513,1.14521,1.14434,1.14434,115800000.0
2008-10-30 19:12:00,1.14389,1.14391,1.14345,1.14345,50200000.0
2008-10-30 19:13:00,1.14268,1.14268,1.14197,1.14197,17400000.0
2008-10-30 19:14:00,1.14185,1.14209,1.14176,1.14209,64800000.0
2008-10-30 19:15:00,1.14215,1.14287,1.14164,1.14164,21200000.0
2008-10-30 19:16:00,1.14097,1.1412,1.14044,1.1412,19400000.0
2008-10-30 19:17:00,1.14234,1.14248,1.14207,1.14213,28000000.0
2008-10-30 19:18:00,1.14212,1.1428,1.142,1.14257,71800000.0
2008-10-30 19:19:00,1.14271,1.14369,1.14271,1.14369,79900000.0
2008-10-30 19:20:00,1.14329,1.14355,1.14329,1.14355,36900000.0
2008-10-30 19:21:00,1.14354,1.14361,1.14335,1.14352,39600000.0
2008-10-30 19:22:00,1.14336,1.14336,1.14309,1.14309,91200000.0
2008-10-30 19:23:00,1.14302,1.14316,1.14291,1.14291,37400000.0
2008-10-30 19:24:00,1.14212,1.14212,1.14171,1.14191,38800000.0
2008-10-30 19:25:00,1.14192,1.14213,1.14184,1.14213,10800000.0
2008-10-30 19:26:00,1.14239,1.14247,1.14212,1.14247,29200000.0
2008-10-30 19:27:00,1.14259,1.14308,1.14225,1.14225,30400000.0
2008-10-30 19:28:00,1.1472,1.1472,1.1452,1.1458,33000000.0
2008-10-30 19:29:00,1.14217,1.14229,1.14151,1.14151,33000000.0
2008-10-30 19:30:00,1.14144,1.14223,1.14121,1.14223,24000000.0
2008-10-30 19:31:00,1.14244,1.1432,1.14229,1.1432,40600000.0
2008-10-30 19:32:00,1.14335,1.14389,1.14273,1.14377,81000000.0
2008-10-30 19:33:00,1.14402,1.14428,1.14342,1.14365,60000000.0
2008-10-30 19:34:00,1.1432,1.1432,1.14223,1.14255,14400000.0
2008-10-30 19:35:00,1.14195,1.14289,1.14183,1.14289,10400000.0
2008-10-30 19:36:00,1.14269,1.1428,1.14256,1.1426,23600000.0
2008-10-30 19:37:00,1.14277,1.14327,1.14277,1.143,45400000.0
2008-10-30 19:38:00,1.1442,1.14435,1.14354,1.14356,51000000.0
2008-10-30 19:39:00,1.1433,1.14371,1.14316,1.14362,25800000.0
2008-10-30 19:40:00,1.14312,1.14336,1.14134,1.14181,78200000.0
2008-10-30 19:41:00,1.14124,1.14158,1.14105,1.14125,18200000.0
2008-10-30 19:42:00,1.1418,1.1418,1.1411,1.14141,14800000.0
2008-10-30 19:43:00,1.13954,1.13954,1.1374,1.1374,21200000.0
2008-10-30 19:44:00,1.13725,1.13799,1.13725,1.13768,30400000.0
2008-10-30 19:45:00,1.13813,1.13851,1.13808,1.13808,17800000.0
2008-10-30 19:46:00,1.13818,1.13887,1.13817,1.13887,23600000.0
2008-10-30 19:47:00,1.13885,1.13916,1.13881,1.13916,53200000.0
2008-10-30 19:48:00,1.13967,1.14011,1.13918,1.13946,97500000.0
2008-10-30 19:49:00,1.13936,1.13962,1.13936,1.13936,66200000.0
2008-10-30 19:50:00,1.13962,1.14059,1.13962,1.14059,37200000.0
2008-10-30 19:51:00,1.14126,1.14208,1.14126,1.14168,41600000.0
2008-10-30 19:52:00,1.14099,1.14131,1.14099,1.14131,11600000.0
2008-10-30 19:53:00,1.14248,1.14283,1.14153,1.14153,66600000.0
2008-10-30 19:54:00,1.1421,1.14403,1.1421,1.14403,31600000.0
2008-10-30 19:55:00,1.1441,1.1441,1.14207,1.14222,16200000.0
2008-10-30 19:56:00,1.14229,1.14245,1.14201,1.14201,58600000.0
2008-10-30 19:57:00,1.14238,1.14246,1.14203,1.14211,17200000.0
2008-10-30 19:58:00,1.14217,1.14478,1.14217,1.14478,12600000.0
2008-10-30 19:59:00,1.14468,1.14468,1.14189,1.14307,81600000.0
2008-10-30 20:00:00,1.14354,1.14438,1.14351,1.14396,153200000.0
2008-10-30 20:01:00,1.14361,1.14376,1.14309,1.14309,18800000.0
2008-10-30 20:02:00,1.14319,1.14399,1.14319,1.14348,7200000.0
2008-10-30 20:03:00,1.14348,1.14409,1.14348,1.14393,16000000.0
2008-10-30 20:04:00,1.14484,1.1456,1.14429,1.14429,74600000.0
2008-10-30 20:05:00,1.14379,1.14501,1.14379,1.14499,79200000.0
2008-10-30 20:06:00,1.14552,1.14552,1.14491,1.14496,48600000.0
2008-10-30 20:07:00,1.14454,1.14454,1.1437,1.14394,11200000.0
2008-10-30 20:08:00,1.14329,1.1438,1.143,1.1437,39000000.0
2008-10-30 20:09:00,1.14399,1.14463,1.14377,1.14409,71600000.0
2008-10-30 20:10:00,1.1446,1.14463,1.1446,1.14463,11200000.0
2008-10-30 20:11:00,1.1443,1.14451,1.14388,1.14388,24000000.0
2008-10-30 20:12:00,1.14317,1.14395,1.14309,1.14395,15200000.0
2008-10-30 20:13:00,1.14412,1.14453,1.14412,1.14421,19400000.0
2008-10-30 20:14:00,1.14426,1.14455,1.14426,1.14455,30000000.0
2008-10-30 20:15:00,1.14424,1.14527,1.14416,1.14424,85200000.0
2008-10-30 20:16:00,1.146,1.146,1.1453,1.1456,11000000.0
2008-10-30 20:17:00,1.14426,1.14438,1.14405,1.14432,11000000.0
2008-10-30 20:18:00,1.14414,1.14478,1.14414,1.14421,18000000.0
2008-10-30 20:19:00,1.14539,1.14539,1.14524,1.1453,14600000.0
2008-10-30 20:20:00,1.14487,1.14532,1.14487,1.14487,18600000.0
2008-10-30 20:21:00,1.14482,1.14491,1.14462,1.14471,66400000.0
2008-10-30 20:22:00,1.14476,1.14582,1.14476,1.14582,26000000.0
2008-10-30 20:23:00,1.14597,1.1471,1.14597,1.14676,22400000.0
2008-10-30 20:24:00,1.14619,1.14712,1.14619,1.14712,25800000.0
2008-10-30 20:25:00,1.14587,1.14587,1.14474,1.14529,8400000.0
2008-10-30 20:26:00,1.14539,1.14588,1.14466,1.14475,27000000.0
2008-10-30 20:27:00,1.14461,1.1468,1.14461,1.14607,53400000.0
2008-10-30 20:28:00,1.14486,1.14512,1.14466,1.14501,23000000.0
2008-10-30 20:29:00,1.14505,1.14527,1.14445,1.14445,23400000.0
2008-10-30 20:30:00,1.14427,1.14539,1.14427,1.14539,35800000.0
2008-10-30 20:31:00,1.14554,1.14693,1.14554,1.14611,17000000.0
2008-10-30 20:32:00,1.14659,1.14665,1.14466,1.14466,15800000.0
2008-10-30 20:33:00,1.14458,1.14491,1.14405,1.14491,19200000.0
2008-10-30 20:34:00,1.14525,1.1474,1.14525,1.1473,63600000.0
2008-10-30 20:35:00,1.14711,1.14751,1.14675,1.14675,66800000.0
2008-10-30 20:36:00,1.14671,1.14691,1.14634,1.14634,15000000.0
2008-10-30 20:37:00,1.14562,1.146,1.14513,1.14545,44400000.0
2008-10-30 20:38:00,1.14532,1.14542,1.14415,1.14456,87200000.0
2008-10-30 20:39:00,1.14408,1.14464,1.14379,1.14464,24600000.0
2008-10-30 20:40:00,1.14521,1.14583,1.14513,1.14518,61200000.0
2008-10-30 20:41:00,1.14502,1.14564,1.14502,1.14556,16600000.0
2008-10-30 20:42:00,1.14598,1.14661,1.14598,1.14661,6800000.0
2008-10-30 20:43:00,1.14538,1.14538,1.14459,1.14503,35600000.0
2008-10-30 20:44:00,1.14504,1.14588,1.14504,1.14505,80000000.0
2008-10-30 20:45:00,1.14487,1.146,1.14487,1.146,59800000.0
2008-10-30 20:46:00,1.14634,1.14638,1.14593,1.14593,38800000.0
2008-10-30 20:47:00,1.14605,1.14664,1.14605,1.14656,62800000.0
2008-10-30 20:48:00,1.14639,1.14675,1.14609,1.14675,11000000.0
2008-10-30 20:49:00,1.14699,1.14777,1.14699,1.14744,5600000.0
2008-10-30 20:50:00,1.14758,1.14809,1.14613,1.14613,58400000.0
2008-10-30 20:51:00,1.14705,1.14795,1.147,1.14795,24200000.0
2008-10-30 20:52:00,1.14773,1.14819,1.14773,1.14807,9200000.0
2008-10-30 20:53:00,1.14735,1.14748,1.14668,1.14668,31200000.0
2008-10-30 20:54:00,1.14681,1.14687,1.14646,1.14663,24200000.0
2008-10-30 20:55:00,1.14572,1.14572,1.14545,1.14563,7600000.0
2008-10-30 20:56:00,1.1456,1.14598,1.1455,1.14552,22400000.0
2008-10-30 20:57:00,1.14564,1.14599,1.14558,1.14599,32200000.0
2008-10-30 20:58:00,1.14657,1.14758,1.14657,1.14758,44800000.0
2008-10-30 20:59:00,1.14699,1.14699,1.14575,1.14663,51200000.0
2008-10-30 21:00:00,1.14689,1.14715,1.14679,1.14697,80800000.0
2008-10-30 21:01:00,1.14713,1.14724,1.14665,1.14695,131800000.0
2008-10-30 21:02:00,1.14711,1.14741,1.14625,1.14625,204200000.0
2008-10-30 21:03:00,1.14656,1.14661,1.14609,1.14623,16600000.0
2008-10-30 21:04:00,1.14622,1.14643,1.14607,1.14617,74800000.0
2008-10-30 21:05:00,1.14631,1.14658,1.14606,1.14647,75200000.0
2008-10-30 21:06:00,1.14678,1.14746,1.14674,1.14734,13400000.0
2008-10-30 21:07:00,1.14706,1.14706,1.14542,1.14542,35000000.0
2008-10-30 21:08:00,1.14551,1.14647,1.14551,1.14646,53000000.0
2008-10-30 21:09:00,1.14697,1.14739,1.14693,1.14739,35200000.0
2008-10-30 21:10:00,1.14692,1.14705,1.14671,1.14697,55000000.0
2008-10-30 21:11:00,1.14664,1.1468,1.14647,1.14667,12000000.0
2008-10-30 21:12:00,1.14645,1.14645,1.14614,1.14627,28400000.0
2008-10-30 21:13:00,1.14562,1.14626,1.14562,1.14593,14600000.0
2008-10-30 21:14:00,1.146,1.14627,1.14592,1.14619,50800000.0
2008-10-30 21:15:00,1.14515,1.14533,1.14507,1.14516,49200000.0
2008-10-30 21:16:00,1.14511,1.14511,1.14477,1.14478,65800000.0
2008-10-30 21:17:00,1.14509,1.14632,1.14509,1.1462,15600000.0
2008-10-30 21:18:00,1.1465,1.14671,1.14638,1.14648,19600000.0
2008-10-30 21:19:00,1.14628,1.14651,1.14598,1.14598,10000000.0
2008-10-30 21:20:00,1.14624,1.14624,1.14555,1.14555,43000000.0
2008-10-30 21:21:00,1.14573,1.14688,1.14573,1.14688,31800000.0
2008-10-30 21:22:00,1.14758,1.1482,1.14744,1.14786,9000000.0
2008-10-30 21:23:00,1.14769,1.14769,1.14739,1.14739,2600000.0
2008-10-30 21:24:00,1.14664,1.14759,1.14664,1.14718,9200000.0
2008-10-30 21:25:00,1.14695,1.14707,1.14604,1.14604,59400000.0
2008-10-30 21:26:00,1.14648,1.14688,1.14648,1.14675,37600000.0
2008-10-30 21:27:00,1.14673,1.14722,1.14673,1.14722,12600000.0
2008-10-30 21:28:00,1.14722,1.14737,1.14698,1.14714,46400000.0
2008-10-30 21:29:00,1.14704,1.14704,1.14623,1.14634,16200000.0
2008-10-30 21:30:00,1.1476,1.1494,1.1476,1.1492,33800000.0
2008-10-30 21:31:00,1.14655,1.14694,1.14653,1.14661,33800000.0
2008-10-30 21:32:00,1.14612,1.14624,1.14593,1.14595,13400000.0
2008-10-30 21:33:00,1.14476,1.14505,1.14464,1.14505,6200000.0
2008-10-30 21:34:00,1.14471,1.14598,1.14471,1.14586,85000000.0
2008-10-30 21:35:00,1.14633,1.1467,1.1462,1.14623,70400000.0
2008-10-30 21:36:00,1.14626,1.14626,1.1456,1.14574,110800000.0
2008-10-30 21:37:00,1.14508,1.14569,1.14468,1.14539,18600000.0
2008-10-30 21:38:00,1.14543,1.14605,1.14453,1.14453,11200000.0
2008-10-30 21:39:00,1.14513,1.14699,1.14513,1.14699,16600000.0
2008-10-30 21:40:00,1.14695,1.14739,1.14677,1.14739,16600000.0
2008-10-30 21:41:00,1.14763,1.14792,1.14734,1.14743,56200000.0
2008-10-30 21:42:00,1.1472,1.1472,1.14662,1.14668,71000000.0
2008-10-30 21:43:00,1.14741,1.14747,1.14685,1.14685,11600000.0
2008-10-30 21:44:00,1.14681,1.14803,1.14681,1.14803,10400000.0
2008-10-30 21:45:00,1.14756,1.14756,1.14708,1.14746,27400000.0
2008-10-30 21:46:00,1.14795,1.14795,1.1472,1.14776,10000000.0
2008-10-30 21:47:00,1.14782,1.14858,1.14782,1.14819,9000000.0
2008-10-30 21:48:00,1.14828,1.1495,1.14809,1.14811,56800000.0
2008-10-30 21:49:00,1.14751,1.14751,1.14676,1.14688,19400000.0
2008-10-30 21:50:00,1.1467,1.14711,1.14645,1.14645,121000000.0
2008-10-30 21:51:00,1.14665,1.1476,1.14665,1.14736,83400000.0
2008-10-30 21:52:00,1.14756,1.14812,1.14756,1.14812,48000000.0
2008-10-30 21:53:00,1.14801,1.14841,1.14756,1.14774,8000000.0
2008-10-30 21:54:00,1.14582,1.14716,1.14582,1.14713,16200000.0
2008-10-30 21:55:00,1.14723,1.14822,1.14723,1.14822,15200000.0
2008-10-30 21:56:00,1.14922,1.15068,1.14922,1.15068,9800000.0
2008-10-30 21:57:00,1.15076,1.15186,1.1501,1.15186,25000000.0
2008-10-30 21:58:00,1.15222,1.15225,1.152,1.152,33000000.0
2008-10-30 21:59:00,1.15112,1.15132,1.14977,1.14977,27000000.0
2008-10-30 22:00:00,1.14862,1.14938,1.14847,1.14938,9200000.0
2008-10-30 22:01:00,1.15023,1.15081,1.15023,1.1504,14200000.0
2008-10-30 22:02:00,1.15063,1.15098,1.15063,1.15085,35400000.0
2008-10-30 22:03:00,1.15124,1.15178,1.1512,1.15172,24600000.0
2008-10-30 22:04:00,1.1526,1.1526,1.1508,1.1513,22600000.0
2008-10-30 22:05:00,1.1512,1.1526,1.1509,1.1518,22600000.0
2008-10-30 22:06:00,1.15132,1.15155,1.15127,1.15127,22600000.0
2008-10-30 22:07:00,1.15113,1.15144,1.15083,1.15091,91600000.0
2008-10-30 22:08:00,1.15039,1.15039,1.14949,1.14953,88700000.0
2008-10-30 22:09:00,1.14903,1.14986,1.14903,1.14936,104400000.0
2008-10-30 22:10:00,1.14956,1.14984,1.14953,1.14962,39800000.0
2008-10-30 22:11:00,1.14985,1.15014,1.14951,1.1501,90400000.0
2008-10-30 22:12:00,1.15043,1.15154,1.15043,1.15154,64800000.0
2008-10-30 22:13:00,1.15164,1.1518,1.15149,1.1518,17600000.0
2008-10-30 22:14:00,1.15117,1.15129,1.15075,1.15113,17800000.0
2008-10-30 22:15:00,1.15128,1.15186,1.1512,1.15142,72200000.0
2008-10-30 22:16:00,1.15154,1.15323,1.15154,1.15323,36000000.0
2008-10-30 22:17:00,1.15309,1.1534,1.15304,1.15317,18000000.0
2008-10-30 22:18:00,1.15295,1.15295,1.15185,1.15277,56400000.0
2008-10-30 22:19:00,1.1509,1.1509,1.1509,1.1509,10400000.0
2008-10-30 22:20:00,1.15266,1.1529,1.15226,1.15226,10400000.0
2008-10-30 22:21:00,1.1521,1.1522,1.15205,1.1522,23200000.0
2008-10-30 22:22:00,1.1524,1.1524,1.1524,1.1524,43800000.0
2008-10-30 22:24:00,1.1521,1.1526,1.152,1.1526,43800000.0
2008-10-30 22:25:00,1.15216,1.15263,1.15216,1.15245,43800000.0
2008-10-30 22:26:00,1.1522,1.15231,1.15201,1.15217,53000000.0
2008-10-30 22:27:00,1.1524,1.1529,1.1512,1.1512,131600000.0
2008-10-30 22:28:00,1.15172,1.15172,1.14939,1.14939,131600000.0
2008-10-30 22:29:00,1.14758,1.14777,1.14616,1.14616,18600000.0
2008-10-30 22:30:00,1.14644,1.1481,1.14644,1.14805,8200000.0
2008-10-30 22:31:00,1.14898,1.1505,1.14898,1.1505,84000000.0
2008-10-30 22:32:00,1.15056,1.15064,1.15044,1.15046,112600000.0
2008-10-30 22:33:00,1.14995,1.14995,1.14903,1.14928,85200000.0
2008-10-30 22:34:00,1.14938,1.14938,1.14896,1.14896,10400000.0
2008-10-30 22:35:00,1.14939,1.14939,1.14904,1.14921,6800000.0
2008-10-30 22:36:00,1.14999,1.14999,1.14958,1.14958,6800000.0
2008-10-30 22:37:00,1.1509,1.1511,1.1479,1.149,104400000.0
2008-10-30 22:38:00,1.1492,1.1496,1.1488,1.1496,104400000.0
2008-10-30 22:39:00,1.1495,1.1496,1.1495,1.1495,104400000.0
2008-10-30 22:40:00,1.14955,1.15012,1.14937,1.15006,104400000.0
2008-10-30 22:41:00,1.1493,1.1493,1.1474,1.148,7200000.0
2008-10-30 22:42:00,1.14998,1.14998,1.14932,1.1497,7200000.0
2008-10-30 22:43:00,1.14969,1.14969,1.14865,1.14865,45000000.0
2008-10-30 22:44:00,1.14867,1.14883,1.14855,1.14878,21200000.0
2008-10-30 22:45:00,1.14911,1.14962,1.14911,1.14962,23800000.0
2008-10-30 22:46:00,1.14989,1.15001,1.14989,1.15001,9000000.0
2008-10-30 22:47:00,1.1499,1.1499,1.14933,1.14936,19600000.0
2008-10-30 22:48:00,1.14935,1.14976,1.14924,1.14942,71200000.0
2008-10-30 22:49:00,1.14923,1.14923,1.14852,1.14889,12200000.0
2008-10-30 22:50:00,1.14908,1.15043,1.14908,1.15043,15400000.0
2008-10-30 22:51:00,1.15064,1.15093,1.15053,1.15093,21200000.0
2008-10-30 22:52:00,1.15131,1.1517,1.15125,1.15125,20400000.0
2008-10-30 22:53:00,1.15112,1.15167,1.15112,1.15157,14200000.0
2008-10-30 22:54:00,1.15202,1.15215,1.15202,1.15214,15400000.0
2008-10-30 22:55:00,1.15158,1.15158,1.15077,1.15115,74600000.0
2008-10-30 22:56:00,1.15139,1.15162,1.15118,1.15155,17400000.0
2008-10-30 22:57:00,1.15136,1.15176,1.15134,1.15176,63400000.0
2008-10-30 22:58:00,1.15192,1.15197,1.15186,1.15186,36600000.0
2008-10-30 22:59:00,1.15148,1.15165,1.15121,1.15149,68000000.0
2008-10-30 23:00:00,1.1516,1.15168,1.15129,1.15138,76200000.0
2008-10-30 23:01:00,1.1517,1.1517,1.15049,1.15084,29800000.0
2008-10-30 23:02:00,1.15094,1.15094,1.15017,1.15071,20000000.0
2008-10-30 23:03:00,1.15025,1.15051,1.14988,1.14997,8000000.0
2008-10-30 23:04:00,1.15032,1.15047,1.14962,1.14962,15800000.0
2008-10-30 23:05:00,1.15021,1.15044,1.15005,1.15044,16400000.0
2008-10-30 23:06:00,1.14992,1.15006,1.14963,1.15006,16400000.0
2008-10-30 23:07:00,1.14846,1.14913,1.14778,1.14913,26800000.0
2008-10-30 23:08:00,1.14902,1.14902,1.14877,1.14877,22600000.0
2008-10-30 23:09:00,1.14902,1.15011,1.14902,1.14968,35000000.0
2008-10-30 23:10:00,1.1496,1.15015,1.1496,1.14974,16000000.0
2008-10-30 23:11:00,1.14961,1.15018,1.14961,1.14969,28600000.0
2008-10-30 23:12:00,1.14954,1.15018,1.14954,1.15018,15000000.0
2008-10-30 23:13:00,1.15005,1.15021,1.14991,1.14995,14600000.0
2008-10-30 23:14:00,1.14964,1.14964,1.14864,1.14864,11600000.0
2008-10-30 23:15:00,1.14863,1.14881,1.14854,1.14865,17800000.0
2008-10-30 23:16:00,1.14891,1.14901,1.14866,1.14901,13000000.0
2008-10-30 23:17:00,1.14921,1.14921,1.14889,1.14889,47600000.0
2008-10-30 23:18:00,1.1464,1.147,1.1459,1.1464,20000000.0
2008-10-30 23:20:00,1.1487,1.14934,1.1487,1.14934,20000000.0
2008-10-30 23:21:00,1.14943,1.15024,1.14943,1.15024,10400000.0
2008-10-30 23:22:00,1.1457,1.1461,1.1438,1.1447,76900000.0
2008-10-30 23:23:00,1.15047,1.15104,1.15011,1.15012,76900000.0
2008-10-30 23:24:00,1.15039,1.1507,1.15032,1.1507,11200000.0
2008-10-30 23:25:00,1.15102,1.15102,1.15061,1.15065,55800000.0
2008-10-30 23:26:00,1.1508,1.15115,1.15075,1.15094,65000000.0
2008-10-30 23:27:00,1.1507,1.15077,1.14984,1.14984,16600000.0
2008-10-30 23:28:00,1.14969,1.15007,1.14967,1.15007,13000000.0
2008-10-30 23:29:00,1.14994,1.14994,1.1487,1.1487,18400000.0
2008-10-30 23:30:00,1.14886,1.14925,1.14853,1.14853,7600000.0
2008-10-30 23:31:00,1.14846,1.15083,1.14841,1.15083,16400000.0
2008-10-30 23:32:00,1.14986,1.15064,1.14986,1.15028,10400000.0
2008-10-30 23:33:00,1.15022,1.15022,1.14923,1.14923,21800000.0
2008-10-30 23:34:00,1.1448,1.1448,1.1439,1.1439,34200000.0
2008-10-30 23:35:00,1.14895,1.14949,1.14895,1.1491,34200000.0
2008-10-30 23:36:00,1.1487,1.14893,1.14781,1.14781,13600000.0
2008-10-30 23:37:00,1.14794,1.14802,1.14641,1.1472,16200000.0
2008-10-30 23:38:00,1.14771,1.14812,1.14771,1.14804,9600000.0
2008-10-30 23:39:00,1.1432,1.1434,1.1427,1.1428,10600000.0
2008-10-30 23:40:00,1.14831,1.14849,1.14785,1.14785,10600000.0
2008-10-30 23:41:00,1.14795,1.14796,1.14566,1.14566,18000000.0
2008-10-30 23:42:00,1.14584,1.14588,1.14425,1.14471,21200000.0
2008-10-30 23:43:00,1.14389,1.14454,1.14389,1.14444,7800000.0
2008-10-30 23:44:00,1.14544,1.14576,1.14544,1.14576,3400000.0
2008-10-30 23:45:00,1.14626,1.14679,1.14626,1.14641,54400000.0
2008-10-30 23:46:00,1.14546,1.14546,1.14438,1.14438,35400000.0
2008-10-30 23:47:00,1.14439,1.1449,1.14439,1.1448,33600000.0
2008-10-30 23:48:00,1.14484,1.14485,1.14365,1.14365,87600000.0
2008-10-30 23:49:00,1.14439,1.14439,1.14347,1.14364,7800000.0
2008-10-30 23:50:00,1.14259,1.14341,1.14259,1.14341,106800000.0
2008-10-30 23:51:00,1.14319,1.14324,1.14301,1.14312,70800000.0
2008-10-30 23:52:00,1.14354,1.14456,1.14354,1.14456,47400000.0
2008-10-30 23:53:00,1.14548,1.14548,1.1443,1.14514,76600000.0
2008-10-30 23:54:00,1.14448,1.14448,1.14409,1.14435,43000000.0
2008-10-30 23:55:00,1.14363,1.14389,1.14332,1.14332,12400000.0
2008-10-30 23:56:00,1.14263,1.14395,1.14263,1.14395,51200000.0
2008-10-30 23:57:00,1.14395,1.14447,1.14395,1.14446,50800000.0
2008-10-30 23:58:00,1.14553,1.14579,1.14544,1.14568,21200000.0
2008-10-30 23:59:00,1.14516,1.14567,1.14516,1.1455,35600000.0
2008-10-31 00:00:00,1.14631,1.14743,1.14631,1.14743,15200000.0
2008-10-31 00:01:00,1.14775,1.14858,1.14764,1.14845,29600000.0
2008-10-31 00:02:00,1.14761,1.14779,1.14761,1.14779,10200000.0
2008-10-31 00:03:00,1.1419,1.1431,1.1418,1.1429,20800000.0
2008-10-31 00:04:00,1.143,1.1433,1.1429,1.1429,20800000.0
2008-10-31 00:05:00,1.143,1.143,1.1426,1.1428,20800000.0
2008-10-31 00:06:00,1.1429,1.1432,1.1426,1.1429,20800000.0
2008-10-31 00:07:00,1.148,1.14824,1.14793,1.14808,20800000.0
2008-10-31 00:08:00,1.14807,1.14866,1.14807,1.14866,25200000.0
2008-10-31 00:09:00,1.14788,1.14788,1.14673,1.14673,16400000.0
2008-10-31 00:10:00,1.14701,1.14701,1.14653,1.14675,13800000.0
2008-10-31 00:11:00,1.14663,1.14716,1.14663,1.14688,17000000.0
2008-10-31 00:12:00,1.14703,1.14713,1.14691,1.14691,12000000.0
2008-10-31 00:13:00,1.1467,1.1467,1.14577,1.14577,9000000.0
2008-10-31 00:14:00,1.1433,1.1437,1.1428,1.1432,13800000.0
2008-10-31 00:15:00,1.14509,1.1454,1.14509,1.1454,13800000.0
2008-10-31 00:16:00,1.14617,1.14617,1.14532,1.14544,26200000.0
2008-10-31 00:17:00,1.1453,1.1453,1.14447,1.14464,11000000.0
2008-10-31 00:18:00,1.14474,1.14517,1.14463,1.14513,22600000.0
2008-10-31 00:19:00,1.1381,1.1391,1.1358,1.138,9200000.0
2008-10-31 00:20:00,1.1451,1.14528,1.14492,1.14492,9200000.0
2008-10-31 00:21:00,1.14491,1.14491,1.14427,1.14429,48000000.0
2008-10-31 00:22:00,1.14432,1.14466,1.14311,1.14326,21800000.0
2008-10-31 00:23:00,1.14292,1.14394,1.14292,1.14343,14800000.0
2008-10-31 00:24:00,1.14402,1.14513,1.14402,1.14504,8000000.0
2008-10-31 00:25:00,1.14511,1.14511,1.14372,1.14372,25200000.0
2008-10-31 00:26:00,1.14359,1.14359,1.1429,1.14326,26000000.0
2008-10-31 00:27:00,1.1393,1.1395,1.1378,1.1395,13000000.0
2008-10-31 00:28:00,1.14393,1.14433,1.14393,1.14406,13000000.0
2008-10-31 00:29:00,1.14407,1.14504,1.14407,1.14504,17800000.0
2008-10-31 00:30:00,1.14489,1.14509,1.14404,1.14406,19600000.0
2008-10-31 00:31:00,1.14347,1.144,1.14347,1.14382,12200000.0
2008-10-31 00:32:00,1.14336,1.14355,1.14321,1.14346,16400000.0
2008-10-31 00:33:00,1.14322,1.14359,1.14322,1.14342,9200000.0
2008-10-31 00:34:00,1.1434,1.14368,1.14309,1.14311,10600000.0
2008-10-31 00:35:00,1.14259,1.14259,1.14178,1.14195,16400000.0
2008-10-31 00:36:00,1.14176,1.14265,1.14168,1.14192,15200000.0
2008-10-31 00:37:00,1.14179,1.142,1.14179,1.14183,19400000.0
2008-10-31 00:38:00,1.14209,1.14209,1.14159,1.14173,13000000.0
2008-10-31 00:39:00,1.14168,1.14183,1.14168,1.14183,3200000.0
2008-10-31 00:40:00,1.1385,1.1389,1.1384,1.1387,14100000.0
2008-10-31 00:41:00,1.14137,1.14175,1.14084,1.14175,14100000.0
2008-10-31 00:42:00,1.14243,1.14254,1.14226,1.14245,30200000.0
2008-10-31 00:43:00,1.14169,1.14169,1.14047,1.14047,22800000.0
2008-10-31 00:44:00,1.14086,1.14086,1.13972,1.14031,16600000.0
2008-10-31 00:45:00,1.14017,1.14059,1.14008,1.14049,22400000.0
2008-10-31 00:46:00,1.14018,1.14066,1.13979,1.13982,24200000.0
2008-10-31 00:47:00,1.13973,1.13973,1.1395,1.13954,43000000.0
2008-10-31 00:48:00,1.13902,1.13954,1.1389,1.13911,21400000.0
2008-10-31 00:49:00,1.13942,1.13971,1.13942,1.13946,19800000.0
2008-10-31 00:50:00,1.13997,1.13997,1.13944,1.13944,3000000.0
2008-10-31 00:51:00,1.13966,1.13966,1.13862,1.13885,15200000.0
2008-10-31 00:52:00,1.13897,1.13933,1.13897,1.13933,14800000.0
2008-10-31 00:53:00,1.13919,1.13989,1.13905,1.13989,21800000.0
2008-10-31 00:54:00,1.13926,1.14073,1.13926,1.14035,11800000.0
2008-10-31 00:55:00,1.14067,1.14068,1.13992,1.13992,48400000.0
2008-10-31 00:56:00,1.14133,1.14158,1.14061,1.14076,13200000.0
2008-10-31 00:57:00,1.14012,1.1406,1.14012,1.14024,88400000.0
2008-10-31 00:58:00,1.14095,1.14097,1.1405,1.14097,7200000.0
2008-10-31 00:59:00,1.14065,1.14123,1.14063,1.14076,58000000.0
2008-10-31 01:00:00,1.14132,1.14132,1.14065,1.14127,20200000.0
2008-10-31 01:01:00,1.1417,1.14181,1.14139,1.14166,15800000.0
2008-10-31 01:02:00,1.1367,1.1368,1.1362,1.1367,19800000.0
2008-10-31 01:03:00,1.1422,1.14236,1.14169,1.14235,19800000.0
2008-10-31 01:04:00,1.14179,1.14238,1.14179,1.14238,7400000.0
2008-10-31 01:05:00,1.14257,1.1426,1.14219,1.14231,64400000.0
2008-10-31 01:06:00,1.14247,1.14253,1.14239,1.14239,16200000.0
2008-10-31 01:07:00,1.14254,1.14275,1.1423,1.14275,41400000.0
2008-10-31 01:08:00,1.14209,1.14251,1.14175,1.14175,20800000.0
2008-10-31 01:09:00,1.14217,1.14273,1.14217,1.14273,11400000.0
2008-10-31 01:10:00,1.1347,1.1355,1.1347,1.1349,18400000.0
2008-10-31 01:11:00,1.1431,1.1431,1.14202,1.14202,18400000.0
2008-10-31 01:12:00,1.14201,1.14201,1.14074,1.14114,61000000.0
2008-10-31 01:13:00,1.14101,1.14152,1.14085,1.1414,11000000.0
2008-10-31 01:14:00,1.14202,1.14202,1.14077,1.14077,81000000.0
2008-10-31 01:15:00,1.14066,1.14066,1.13913,1.13955,20600000.0
2008-10-31 01:16:00,1.13971,1.13971,1.13888,1.13888,22100000.0
2008-10-31 01:17:00,1.13939,1.14074,1.1393,1.1402,139000000.0
2008-10-31 01:18:00,1.13863,1.13863,1.13712,1.13712,19200000.0
2008-10-31 01:19:00,1.1372,1.1372,1.13611,1.13698,20400000.0
2008-10-31 01:20:00,1.13713,1.13713,1.13605,1.13682,12400000.0
2008-10-31 01:21:00,1.13745,1.13745,1.13643,1.13683,19000000.0
2008-10-31 01:22:00,1.13716,1.13826,1.13695,1.13826,23200000.0
2008-10-31 01:23:00,1.13986,1.14062,1.13973,1.14062,25000000.0
2008-10-31 01:24:00,1.14137,1.14167,1.14031,1.14031,18800000.0
2008-10-31 01:25:00,1.13952,1.13952,1.13856,1.13952,22200000.0
2008-10-31 01:26:00,1.139,1.13922,1.13827,1.13827,51600000.0
2008-10-31 01:27:00,1.13773,1.13852,1.13718,1.13852,64500000.0
2008-10-31 01:28:00,1.1385,1.1386,1.13754,1.1386,41200000.0
2008-10-31 01:29:00,1.13835,1.13835,1.13617,1.13641,30400000.0
2008-10-31 01:30:00,1.13635,1.13726,1.13617,1.13726,16400000.0
2008-10-31 01:31:00,1.13653,1.13653,1.13546,1.13564,20400000.0
2008-10-31 01:32:00,1.13521,1.13631,1.13492,1.13589,78600000.0
2008-10-31 01:33:00,1.13677,1.13706,1.1366,1.13679,32400000.0
2008-10-31 01:34:00,1.1381,1.13968,1.13765,1.13765,60200000.0
2008-10-31 01:35:00,1.13841,1.1393,1.13805,1.13904,51000000.0
2008-10-31 01:36:00,1.13893,1.13893,1.13812,1.13822,8200000.0
2008-10-31 01:37:00,1.13688,1.13778,1.13688,1.13778,53400000.0
2008-10-31 01:38:00,1.13778,1.13778,1.13628,1.13628,16400000.0
2008-10-31 01:39:00,1.13712,1.13852,1.13712,1.13852,13800000.0
2008-10-31 01:40:00,1.13825,1.13825,1.13787,1.13825,15800000.0
2008-10-31 01:41:00,1.13784,1.1382,1.13774,1.13774,44400000.0
2008-10-31 01:42:00,1.13797,1.13868,1.13767,1.1383,83400000.0
2008-10-31 01:43:00,1.13765,1.13782,1.13721,1.13769,41000000.0
2008-10-31 01:44:00,1.13764,1.13812,1.1374,1.1374,21000000.0
2008-10-31 01:45:00,1.13783,1.13836,1.13783,1.13803,18000000.0
2008-10-31 01:46:00,1.13828,1.13828,1.13664,1.13664,43000000.0
2008-10-31 01:47:00,1.13647,1.13647,1.13602,1.13624,37400000.0
2008-10-31 01:48:00,1.13619,1.13684,1.13619,1.1368,38400000.0
2008-10-31 01:49:00,1.13626,1.13732,1.13626,1.13732,9600000.0
2008-10-31 01:50:00,1.13778,1.13827,1.13751,1.13754,9600000.0
2008-10-31 01:51:00,1.13661,1.13705,1.13646,1.13653,14400000.0
2008-10-31 01:52:00,1.13736,1.13794,1.13736,1.13794,8800000.0
2008-10-31 01:53:00,1.1382,1.13828,1.13717,1.13717,36400000.0
2008-10-31 01:54:00,1.13735,1.13792,1.13716,1.13759,10600000.0
2008-10-31 01:55:00,1.13683,1.13706,1.13646,1.1366,10400000.0
2008-10-31 01:56:00,1.13636,1.13658,1.13547,1.13551,29000000.0
2008-10-31 01:57:00,1.13468,1.1354,1.13468,1.1354,15000000.0
2008-10-31 01:58:00,1.13485,1.13596,1.13485,1.13583,57600000.0
2008-10-31 01:59:00,1.13591,1.13653,1.13583,1.13653,17200000.0
2008-10-31 02:00:00,1.13661,1.13685,1.13624,1.13639,24600000.0
2008-10-31 02:01:00,1.13614,1.13665,1.13601,1.13649,16400000.0
2008-10-31 02:02:00,1.13603,1.13603,1.13543,1.13558,10400000.0
2008-10-31 02:03:00,1.13572,1.1362,1.13572,1.13591,16000000.0
2008-10-31 02:04:00,1.13609,1.13609,1.13513,1.13562,11600000.0
2008-10-31 02:05:00,1.13575,1.13575,1.13345,1.1344,25600000.0
2008-10-31 02:06:00,1.13344,1.13388,1.13319,1.13387,17400000.0
2008-10-31 02:07:00,1.13309,1.13345,1.13262,1.13262,18600000.0
2008-10-31 02:08:00,1.13293,1.13355,1.13293,1.13342,17400000.0
2008-10-31 02:09:00,1.13358,1.13377,1.13331,1.13341,19000000.0
2008-10-31 02:10:00,1.13429,1.13484,1.13423,1.13484,12400000.0
2008-10-31 02:11:00,1.1338,1.1346,1.1335,1.1342,19400000.0
2008-10-31 02:12:00,1.13442,1.13462,1.13393,1.13393,19400000.0
2008-10-31 02:13:00,1.1338,1.13525,1.1338,1.13517,21800000.0
2008-10-31 02:14:00,1.13448,1.13448,1.13371,1.13371,21800000.0
2008-10-31 02:15:00,1.13402,1.13451,1.13373,1.13419,16000000.0
2008-10-31 02:16:00,1.13389,1.13389,1.13273,1.13292,20800000.0
2008-10-31 02:17:00,1.13285,1.13324,1.13247,1.13247,17600000.0
2008-10-31 02:18:00,1.13292,1.13412,1.13292,1.13412,19400000.0
2008-10-31 02:19:00,1.13476,1.13476,1.13393,1.1341,10000000.0
2008-10-31 02:20:00,1.13362,1.13478,1.13362,1.13428,11600000.0
2008-10-31 02:21:00,1.13411,1.13493,1.13411,1.13493,18400000.0
2008-10-31 02:22:00,1.13404,1.13452,1.13369,1.13379,12000000.0
2008-10-31 02:23:00,1.13367,1.13367,1.13278,1.13333,10400000.0
2008-10-31 02:24:00,1.13293,1.13405,1.13293,1.13313,18000000.0
2008-10-31 02:25:00,1.13323,1.134,1.13318,1.13399,20000000.0
2008-10-31 02:26:00,1.13332,1.13332,1.1327,1.13284,9800000.0
2008-10-31 02:27:00,1.13311,1.1334,1.13285,1.13312,14000000.0
2008-10-31 02:28:00,1.13269,1.13275,1.13196,1.13235,22400000.0
2008-10-31 02:29:00,1.13209,1.13272,1.13209,1.1327,17400000.0
2008-10-31 02:30:00,1.13309,1.13343,1.13286,1.13303,14000000.0
2008-10-31 02:31:00,1.13324,1.13438,1.13324,1.13404,11800000.0
2008-10-31 02:32:00,1.13291,1.13291,1.13208,1.13219,26800000.0
2008-10-31 02:33:00,1.13242,1.13258,1.13219,1.13243,12200000.0
2008-10-31 02:34:00,1.13214,1.13295,1.13185,1.13295,8000000.0
2008-10-31 02:35:00,1.13321,1.13321,1.13292,1.13317,7200000.0
2008-10-31 02:36:00,1.13329,1.13388,1.1324,1.1324,27000000.0
2008-10-31 02:37:00,1.13219,1.1325,1.13154,1.1325,10000000.0
2008-10-31 02:38:00,1.13196,1.13259,1.13187,1.1324,13200000.0
2008-10-31 02:39:00,1.13205,1.13324,1.13205,1.13324,13400000.0
2008-10-31 02:40:00,1.13297,1.13395,1.13297,1.13379,11000000.0
2008-10-31 02:41:00,1.13476,1.13488,1.13384,1.13384,15400000.0
2008-10-31 02:42:00,1.13348,1.13348,1.13276,1.13279,14800000.0
2008-10-31 02:43:00,1.13229,1.13258,1.13229,1.13256,14400000.0
2008-10-31 02:44:00,1.13369,1.13427,1.13352,1.13427,14800000.0
2008-10-31 02:45:00,1.13469,1.13501,1.13443,1.13489,11000000.0
2008-10-31 02:46:00,1.13456,1.13585,1.13456,1.13573,18800000.0
2008-10-31 02:47:00,1.1356,1.13638,1.1356,1.13627,10000000.0
2008-10-31 02:48:00,1.13777,1.13813,1.13742,1.13774,15000000.0
2008-10-31 02:49:00,1.13684,1.13766,1.13684,1.13763,9400000.0
2008-10-31 02:50:00,1.13958,1.13986,1.13822,1.13822,12400000.0
2008-10-31 02:51:00,1.13809,1.13829,1.13764,1.13764,8800000.0
2008-10-31 02:52:00,1.13663,1.13663,1.13559,1.13559,13200000.0
2008-10-31 02:53:00,1.13563,1.1366,1.13563,1.1366,25800000.0
2008-10-31 02:54:00,1.13666,1.13707,1.13499,1.13499,18400000.0
2008-10-31 02:55:00,1.13535,1.13557,1.13486,1.13486,26800000.0
2008-10-31 02:56:00,1.13375,1.13375,1.13254,1.1329,17200000.0
2008-10-31 02:57:00,1.13355,1.13451,1.13355,1.13395,15200000.0
2008-10-31 02:58:00,1.13334,1.13412,1.13238,1.13355,11800000.0
2008-10-31 02:59:00,1.13338,1.13383,1.13311,1.13365,12200000.0
2008-10-31 03:00:00,1.13295,1.13305,1.13243,1.13243,10600000.0
2008-10-31 03:01:00,1.13252,1.13308,1.13252,1.13278,11600000.0
2008-10-31 03:02:00,1.13349,1.13351,1.13296,1.13327,16400000.0
2008-10-31 03:03:00,1.13337,1.13383,1.13325,1.13383,25400000.0
2008-10-31 03:04:00,1.13402,1.13425,1.13365,1.13414,11600000.0
2008-10-31 03:05:00,1.13335,1.13365,1.13302,1.13327,11400000.0
2008-10-31 03:06:00,1.1337,1.13395,1.13308,1.13308,20200000.0
2008-10-31 03:07:00,1.13276,1.13313,1.13226,1.13313,20200000.0
2008-10-31 03:08:00,1.13341,1.13363,1.13283,1.13283,7600000.0
2008-10-31 03:09:00,1.13249,1.13301,1.13249,1.13282,13600000.0
2008-10-31 03:10:00,1.13269,1.13269,1.13228,1.13261,12600000.0
2008-10-31 03:11:00,1.13268,1.13336,1.13268,1.1332,13400000.0
2008-10-31 03:12:00,1.13292,1.13292,1.13223,1.13248,17600000.0
2008-10-31 03:13:00,1.13252,1.13328,1.13247,1.13328,20200000.0
2008-10-31 03:14:00,1.13322,1.13322,1.13252,1.13267,20100000.0
2008-10-31 03:15:00,1.13242,1.13304,1.13242,1.13304,4000000.0
2008-10-31 03:16:00,1.13388,1.13417,1.13354,1.13382,6800000.0
2008-10-31 03:17:00,1.13364,1.13408,1.13297,1.13297,24200000.0
2008-10-31 03:18:00,1.13325,1.13362,1.13272,1.13362,17400000.0
2008-10-31 03:19:00,1.13432,1.13465,1.13391,1.13391,11000000.0
2008-10-31 03:20:00,1.13435,1.13494,1.13431,1.13477,13800000.0
2008-10-31 03:21:00,1.13529,1.13529,1.1342,1.1342,27400000.0
2008-10-31 03:22:00,1.13441,1.13441,1.13365,1.13365,11400000.0
2008-10-31 03:23:00,1.1335,1.13379,1.13335,1.13367,5600000.0
2008-10-31 03:24:00,1.13341,1.13366,1.13289,1.13291,27200000.0
2008-10-31 03:25:00,1.13274,1.13329,1.13267,1.13329,11000000.0
2008-10-31 03:26:00,1.13275,1.13275,1.1323,1.13245,15400000.0
2008-10-31 03:27:00,1.13281,1.13298,1.13281,1.13298,2000000.0
2008-10-31 03:28:00,1.13286,1.13396,1.13286,1.13396,23400000.0
2008-10-31 03:29:00,1.13381,1.13381,1.13316,1.13376,13800000.0
2008-10-31 03:30:00,1.1338,1.13411,1.13334,1.13394,23400000.0
2008-10-31 03:31:00,1.13424,1.13444,1.13411,1.13422,7200000.0
2008-10-31 03:32:00,1.13423,1.13466,1.13423,1.13461,9800000.0
2008-10-31 03:33:00,1.13412,1.13475,1.1338,1.13417,18400000.0
2008-10-31 03:34:00,1.13428,1.13451,1.13428,1.13439,11600000.0
2008-10-31 03:35:00,1.1398,1.1398,1.1393,1.1396,22400000.0
2008-10-31 03:36:00,1.13455,1.13455,1.13318,1.13318,22400000.0
2008-10-31 03:37:00,1.13385,1.13435,1.13346,1.13435,10200000.0
2008-10-31 03:38:00,1.13447,1.13495,1.13447,1.13486,20600000.0
2008-10-31 03:39:00,1.13529,1.13582,1.13516,1.13545,19800000.0
2008-10-31 03:40:00,1.13533,1.13544,1.1347,1.135,24600000.0
2008-10-31 03:41:00,1.13553,1.13567,1.13514,1.13557,15200000.0
2008-10-31 03:42:00,1.13554,1.13582,1.13527,1.13567,18800000.0
2008-10-31 03:43:00,1.13596,1.1362,1.13563,1.13603,15000000.0
2008-10-31 03:44:00,1.13595,1.13595,1.13511,1.13546,7600000.0
2008-10-31 03:45:00,1.13571,1.13584,1.13551,1.13565,12200000.0
2008-10-31 03:46:00,1.13586,1.13586,1.13542,1.13584,33100000.0
2008-10-31 03:47:00,1.13527,1.13561,1.13484,1.13561,17400000.0
2008-10-31 03:48:00,1.13468,1.13583,1.1346,1.13583,12400000.0
2008-10-31 03:49:00,1.13528,1.13601,1.13528,1.13601,22000000.0
2008-10-31 03:50:00,1.13553,1.13627,1.13518,1.13627,19800000.0
2008-10-31 03:51:00,1.13603,1.13612,1.13562,1.13595,11200000.0
2008-10-31 03:52:00,1.1361,1.1361,1.13537,1.13607,13200000.0
2008-10-31 03:53:00,1.13563,1.13648,1.13563,1.13648,8600000.0
2008-10-31 03:54:00,1.13643,1.13672,1.136,1.13631,10600000.0
2008-10-31 03:55:00,1.1366,1.13685,1.13636,1.13636,11800000.0
2008-10-31 03:56:00,1.13621,1.13625,1.1358,1.1358,28400000.0
2008-10-31 03:57:00,1.13647,1.1371,1.13645,1.13675,19200000.0
2008-10-31 03:58:00,1.13706,1.13746,1.13676,1.13746,17400000.0
2008-10-31 03:59:00,1.1368,1.13783,1.13667,1.13783,12600000.0
2008-10-31 04:00:00,1.13762,1.13802,1.13761,1.13769,16400000.0
2008-10-31 04:01:00,1.13772,1.13817,1.1374,1.13748,29400000.0
2008-10-31 04:02:00,1.13714,1.1375,1.13684,1.13684,5600000.0
2008-10-31 04:03:00,1.13712,1.13725,1.13672,1.13672,5800000.0
2008-10-31 04:04:00,1.13607,1.13667,1.13607,1.13631,21000000.0
2008-10-31 04:05:00,1.13673,1.13782,1.13673,1.13728,18200000.0
2008-10-31 04:06:00,1.13779,1.13779,1.13681,1.13722,18600000.0
2008-10-31 04:07:00,1.13745,1.13745,1.13673,1.13696,21200000.0
2008-10-31 04:08:00,1.13731,1.13764,1.13708,1.13757,19000000.0
2008-10-31 04:09:00,1.13765,1.13765,1.13717,1.13757,6200000.0
2008-10-31 04:10:00,1.13717,1.13773,1.13717,1.13772,20200000.0
2008-10-31 04:11:00,1.13745,1.13839,1.13745,1.13839,17400000.0
2008-10-31 04:12:00,1.13809,1.13809,1.13739,1.13739,19400000.0
2008-10-31 04:13:00,1.13758,1.13817,1.13748,1.13777,12800000.0
2008-10-31 04:14:00,1.13765,1.1383,1.13765,1.13798,13800000.0
2008-10-31 04:15:00,1.13855,1.13887,1.13855,1.13878,8200000.0
2008-10-31 04:16:00,1.13816,1.13883,1.13816,1.13834,9800000.0
2008-10-31 04:17:00,1.13787,1.13879,1.13787,1.13879,21600000.0
2008-10-31 04:18:00,1.13909,1.13953,1.1388,1.13891,16600000.0
2008-10-31 04:19:00,1.1406,1.1408,1.1404,1.1404,15600000.0
2008-10-31 04:20:00,1.13859,1.13889,1.13859,1.13869,15600000.0
2008-10-31 04:21:00,1.13859,1.13878,1.13841,1.13878,6800000.0
2008-10-31 04:22:00,1.13896,1.1392,1.13883,1.13919,25600000.0
2008-10-31 04:23:00,1.13854,1.13873,1.13766,1.13766,15800000.0
2008-10-31 04:24:00,1.13763,1.13794,1.13756,1.13783,7400000.0
2008-10-31 04:25:00,1.13852,1.13865,1.13759,1.13764,10600000.0
2008-10-31 04:26:00,1.13767,1.13794,1.13738,1.13738,11400000.0
2008-10-31 04:27:00,1.13759,1.13791,1.13736,1.13736,13600000.0
2008-10-31 04:28:00,1.13804,1.13844,1.13783,1.13811,21000000.0
2008-10-31 04:29:00,1.13909,1.14078,1.13909,1.14031,15000000.0
2008-10-31 04:30:00,1.14061,1.14061,1.13741,1.1375,21600000.0
2008-10-31 04:31:00,1.13722,1.13745,1.13664,1.13664,9400000.0
2008-10-31 04:32:00,1.13705,1.13752,1.13705,1.13725,13600000.0
2008-10-31 04:33:00,1.13812,1.13871,1.13812,1.13851,10400000.0
2008-10-31 04:34:00,1.13831,1.13868,1.13811,1.13868,21400000.0
2008-10-31 04:35:00,1.13882,1.13911,1.13847,1.13882,7200000.0
2008-10-31 04:36:00,1.13871,1.13871,1.13812,1.13812,5200000.0
2008-10-31 04:37:00,1.13766,1.1381,1.13755,1.13758,19000000.0
2008-10-31 04:38:00,1.13662,1.13714,1.13662,1.13695,10400000.0
2008-10-31 04:39:00,1.13693,1.13758,1.13693,1.13747,17000000.0
2008-10-31 04:40:00,1.1375,1.13822,1.1375,1.13822,12400000.0
2008-10-31 04:41:00,1.13787,1.13817,1.13745,1.13817,8800000.0
2008-10-31 04:42:00,1.13814,1.13839,1.13728,1.13728,19000000.0
2008-10-31 04:43:00,1.13749,1.13794,1.13749,1.13769,7000000.0
2008-10-31 04:44:00,1.13853,1.13927,1.13853,1.13927,17600000.0
2008-10-31 04:45:00,1.1393,1.1393,1.13883,1.13883,14600000.0
2008-10-31 04:46:00,1.13869,1.13869,1.13817,1.13824,18400000.0
2008-10-31 04:47:00,1.1388,1.1398,1.1388,1.1398,16400000.0
2008-10-31 04:48:00,1.13979,1.13987,1.1393,1.13987,10800000.0
2008-10-31 04:49:00,1.14057,1.1407,1.13925,1.13925,13000000.0
2008-10-31 04:50:00,1.13882,1.14051,1.13882,1.13974,17000000.0
2008-10-31 04:51:00,1.13983,1.14,1.13912,1.14,6800000.0
2008-10-31 04:52:00,1.14012,1.14012,1.13937,1.13949,15800000.0
2008-10-31 04:53:00,1.1387,1.1387,1.13771,1.13785,31800000.0
2008-10-31 04:54:00,1.13811,1.13882,1.13751,1.13882,19800000.0
2008-10-31 04:55:00,1.13842,1.13899,1.13838,1.13864,22400000.0
2008-10-31 04:56:00,1.13849,1.13858,1.13791,1.13791,13000000.0
2008-10-31 04:57:00,1.13812,1.14056,1.13812,1.14038,17200000.0
2008-10-31 04:58:00,1.14009,1.14038,1.13911,1.14038,15600000.0
2008-10-31 04:59:00,1.14001,1.14051,1.14001,1.14015,18600000.0
2008-10-31 05:00:00,1.13953,1.13993,1.13953,1.13973,11400000.0
2008-10-31 05:01:00,1.13971,1.13993,1.13941,1.13971,16100000.0
2008-10-31 05:02:00,1.14085,1.14139,1.14085,1.14085,12200000.0
2008-10-31 05:03:00,1.14101,1.14109,1.14029,1.14072,21000000.0
2008-10-31 05:04:00,1.13993,1.14029,1.13892,1.14029,27600000.0
2008-10-31 05:05:00,1.14059,1.14137,1.14059,1.14076,11000000.0
2008-10-31 05:06:00,1.14028,1.1407,1.13999,1.14023,17800000.0
2008-10-31 05:07:00,1.14093,1.14093,1.14023,1.14092,17800000.0
2008-10-31 05:08:00,1.14107,1.14107,1.14042,1.14069,21200000.0
2008-10-31 05:09:00,1.14029,1.14052,1.13937,1.13937,6200000.0
2008-10-31 05:10:00,1.13962,1.13998,1.13932,1.13969,17600000.0
2008-10-31 05:11:00,1.13816,1.13869,1.13816,1.13826,29600000.0
2008-10-31 05:12:00,1.13834,1.14022,1.13834,1.14022,18000000.0
2008-10-31 05:13:00,1.14014,1.14014,1.1399,1.1399,4800000.0
2008-10-31 05:14:00,1.13912,1.13912,1.13794,1.13794,13200000.0
2008-10-31 05:15:00,1.13787,1.13908,1.13746,1.13908,23000000.0
2008-10-31 05:16:00,1.13985,1.14009,1.13926,1.14007,10200000.0
2008-10-31 05:17:00,1.13834,1.13868,1.13814,1.13839,19400000.0
2008-10-31 05:18:00,1.1392,1.14006,1.1392,1.14001,9200000.0
2008-10-31 05:19:00,1.14049,1.14085,1.14044,1.14084,19400000.0
2008-10-31 05:20:00,1.14059,1.14085,1.13976,1.14085,20200000.0
2008-10-31 05:21:00,1.14055,1.14055,1.13942,1.13948,17600000.0
2008-10-31 05:22:00,1.14001,1.14071,1.14001,1.14071,10000000.0
2008-10-31 05:23:00,1.1411,1.1411,1.14079,1.14079,2600000.0
2008-10-31 05:24:00,1.14034,1.1411,1.14003,1.14003,16600000.0
2008-10-31 05:25:00,1.13992,1.1402,1.13961,1.1399,17000000.0
2008-10-31 05:26:00,1.13974,1.13974,1.13889,1.13909,14200000.0
2008-10-31 05:27:00,1.1393,1.13999,1.13917,1.1399,17000000.0
2008-10-31 05:28:00,1.14018,1.1405,1.13999,1.14008,22600000.0
2008-10-31 05:29:00,1.1398,1.13991,1.13927,1.13948,13600000.0
2008-10-31 05:30:00,1.13939,1.13978,1.13923,1.13923,14800000.0
2008-10-31 05:31:00,1.13795,1.13868,1.13752,1.13868,14800000.0
2008-10-31 05:32:00,1.13906,1.13922,1.13847,1.13847,13000000.0
2008-10-31 05:33:00,1.13874,1.13883,1.13811,1.13811,11600000.0
2008-10-31 05:34:00,1.13856,1.13856,1.13811,1.13818,11000000.0
2008-10-31 05:35:00,1.13821,1.13885,1.13821,1.13885,6800000.0
2008-10-31 05:36:00,1.13901,1.14057,1.13901,1.14043,11000000.0
2008-10-31 05:37:00,1.14081,1.14083,1.14012,1.14082,9200000.0
2008-10-31 05:38:00,1.14134,1.14156,1.14111,1.14118,13800000.0
2008-10-31 05:39:00,1.14042,1.14151,1.14042,1.14151,11000000.0
2008-10-31 05:40:00,1.14126,1.1414,1.1408,1.1408,20800000.0
2008-10-31 05:41:00,1.14078,1.14097,1.14059,1.14075,18000000.0
2008-10-31 05:42:00,1.14084,1.14154,1.14084,1.14106,6800000.0
2008-10-31 05:43:00,1.14117,1.14117,1.14064,1.14116,19000000.0
2008-10-31 05:44:00,1.14117,1.14142,1.14094,1.14111,23400000.0
2008-10-31 05:45:00,1.14076,1.14088,1.14045,1.14045,4200000.0
2008-10-31 05:46:00,1.14139,1.14257,1.14139,1.1425,16800000.0
2008-10-31 05:47:00,1.14302,1.14303,1.14216,1.1422,18600000.0
2008-10-31 05:48:00,1.14189,1.14189,1.14028,1.14028,11600000.0
2008-10-31 05:49:00,1.14049,1.14083,1.14017,1.14083,13800000.0
2008-10-31 05:50:00,1.14158,1.14196,1.14124,1.14127,19600000.0
2008-10-31 05:51:00,1.14285,1.14336,1.14271,1.14336,13600000.0
2008-10-31 05:52:00,1.14331,1.14359,1.14314,1.14342,16800000.0
2008-10-31 05:53:00,1.1433,1.14338,1.14304,1.14338,26000000.0
2008-10-31 05:54:00,1.1431,1.14333,1.14221,1.14288,8800000.0
2008-10-31 05:55:00,1.1437,1.1437,1.14317,1.14346,10400000.0
2008-10-31 05:56:00,1.14341,1.14404,1.1434,1.14389,15600000.0
2008-10-31 05:57:00,1.14414,1.14451,1.14389,1.14389,9400000.0
2008-10-31 05:58:00,1.1437,1.14411,1.1437,1.14398,17800000.0
2008-10-31 05:59:00,1.1444,1.1444,1.14351,1.14398,25000000.0
2008-10-31 06:00:00,1.14283,1.143,1.1422,1.143,19400000.0
2008-10-31 06:01:00,1.14333,1.14423,1.14333,1.14384,8200000.0
2008-10-31 06:02:00,1.14481,1.14481,1.14393,1.14393,14400000.0
2008-10-31 06:03:00,1.14386,1.14417,1.14358,1.14416,13800000.0
2008-10-31 06:04:00,1.14423,1.14423,1.14396,1.14421,22600000.0
2008-10-31 06:05:00,1.14323,1.14364,1.14283,1.14364,6800000.0
2008-10-31 06:06:00,1.14447,1.14448,1.14313,1.14313,16400000.0
2008-10-31 06:07:00,1.14258,1.14421,1.14258,1.14421,9600000.0
2008-10-31 06:08:00,1.14394,1.14394,1.14373,1.14373,12800000.0
2008-10-31 06:09:00,1.1438,1.14421,1.14357,1.14421,12200000.0
2008-10-31 06:10:00,1.14407,1.14409,1.14309,1.14309,9000000.0
2008-10-31 06:11:00,1.14364,1.14451,1.14364,1.14437,15200000.0
2008-10-31 06:12:00,1.14295,1.14466,1.14295,1.14466,22000000.0
2008-10-31 06:13:00,1.1446,1.14519,1.14432,1.14432,11200000.0
2008-10-31 06:14:00,1.14511,1.14511,1.14439,1.14463,17200000.0
2008-10-31 06:15:00,1.14514,1.14602,1.14504,1.14602,7000000.0
2008-10-31 06:16:00,1.14556,1.14567,1.14493,1.14545,12600000.0
2008-10-31 06:17:00,1.14576,1.14614,1.14552,1.14595,12800000.0
2008-10-31 06:18:00,1.14499,1.14551,1.14438,1.14463,27000000.0
2008-10-31 06:19:00,1.14299,1.14339,1.14255,1.14339,22600000.0
2008-10-31 06:20:00,1.14336,1.14336,1.14282,1.14306,11600000.0
2008-10-31 06:21:00,1.14374,1.14401,1.14328,1.14328,14200000.0
2008-10-31 06:22:00,1.14299,1.14299,1.14229,1.1426,17400000.0
2008-10-31 06:23:00,1.14182,1.14182,1.14069,1.14124,24400000.0
2008-10-31 06:24:00,1.14094,1.1413,1.14078,1.14087,15800000.0
2008-10-31 06:25:00,1.14073,1.14132,1.14073,1.14121,17000000.0
2008-10-31 06:26:00,1.14205,1.14257,1.14184,1.1421,13800000.0
2008-10-31 06:27:00,1.14175,1.14265,1.14169,1.14265,37400000.0
2008-10-31 06:28:00,1.14334,1.14357,1.14252,1.14357,24000000.0
2008-10-31 06:29:00,1.14355,1.14412,1.14319,1.14319,12200000.0
2008-10-31 06:30:00,1.14325,1.14326,1.14272,1.14326,16200000.0
2008-10-31 06:31:00,1.1419,1.14228,1.14179,1.14211,19200000.0
2008-10-31 06:32:00,1.14241,1.14344,1.14241,1.14305,12400000.0
2008-10-31 06:33:00,1.14336,1.14388,1.14302,1.14388,17400000.0
2008-10-31 06:34:00,1.14449,1.14493,1.1439,1.14444,17600000.0
2008-10-31 06:35:00,1.14502,1.14535,1.14482,1.14482,10800000.0
2008-10-31 06:36:00,1.14467,1.1447,1.14404,1.14404,16600000.0
2008-10-31 06:37:00,1.14465,1.14511,1.1445,1.14511,15600000.0
2008-10-31 06:38:00,1.14545,1.14569,1.14489,1.14511,29600000.0
2008-10-31 06:39:00,1.14545,1.14559,1.14483,1.14483,12800000.0
2008-10-31 06:40:00,1.14466,1.1455,1.14466,1.1455,14800000.0
2008-10-31 06:41:00,1.14548,1.14548,1.14466,1.14476,13000000.0
2008-10-31 06:42:00,1.14419,1.14464,1.14416,1.14447,11200000.0
2008-10-31 06:43:00,1.14464,1.14502,1.14428,1.14502,23000000.0
2008-10-31 06:44:00,1.14507,1.14542,1.14507,1.14535,15000000.0
2008-10-31 06:45:00,1.14517,1.14517,1.14479,1.14507,17200000.0
2008-10-31 06:46:00,1.14503,1.14533,1.14486,1.14533,9800000.0
2008-10-31 06:47:00,1.14508,1.14569,1.14508,1.14535,15800000.0
2008-10-31 06:48:00,1.14527,1.14527,1.14457,1.14525,18200000.0
2008-10-31 06:49:00,1.14532,1.14532,1.14441,1.14453,12600000.0
2008-10-31 06:50:00,1.14462,1.1455,1.14462,1.1455,20800000.0
2008-10-31 06:51:00,1.14538,1.14538,1.14478,1.14484,25600000.0
2008-10-31 06:52:00,1.14466,1.1449,1.14452,1.14467,7400000.0
2008-10-31 06:53:00,1.1452,1.14531,1.1444,1.1444,11800000.0
2008-10-31 06:54:00,1.14498,1.14589,1.14483,1.14589,15400000.0
2008-10-31 06:55:00,1.14562,1.14587,1.14562,1.14573,11000000.0
2008-10-31 06:56:00,1.14574,1.14574,1.14478,1.14562,19800000.0
2008-10-31 06:57:00,1.14526,1.1457,1.14526,1.14541,19600000.0
2008-10-31 06:58:00,1.14568,1.1458,1.14386,1.14386,25600000.0
2008-10-31 06:59:00,1.14222,1.14222,1.14032,1.14167,13000000.0
2008-10-31 07:00:00,1.13859,1.1405,1.13841,1.14037,13800000.0
2008-10-31 07:01:00,1.13845,1.14091,1.13845,1.14091,19200000.0
2008-10-31 07:02:00,1.14003,1.14024,1.13971,1.14024,8800000.0
2008-10-31 07:03:00,1.14127,1.14289,1.14127,1.14273,11800000.0
2008-10-31 07:04:00,1.14178,1.14329,1.14133,1.14329,21600000.0
2008-10-31 07:05:00,1.14393,1.14513,1.14321,1.14513,19600000.0
2008-10-31 07:06:00,1.14591,1.14624,1.14512,1.14512,11200000.0
2008-10-31 07:07:00,1.14491,1.14588,1.14431,1.14522,15600000.0
2008-10-31 07:08:00,1.14422,1.14439,1.14374,1.1443,9600000.0
2008-10-31 07:09:00,1.14404,1.14455,1.14379,1.14455,14200000.0
2008-10-31 07:10:00,1.14491,1.14491,1.14292,1.14292,25800000.0
2008-10-31 07:11:00,1.14332,1.14388,1.14325,1.14325,13400000.0
2008-10-31 07:12:00,1.14381,1.14402,1.14333,1.14376,27800000.0
2008-10-31 07:13:00,1.1435,1.1435,1.14275,1.14275,18500000.0
2008-10-31 07:14:00,1.14106,1.14157,1.14087,1.14144,20600000.0
2008-10-31 07:15:00,1.14196,1.14256,1.14186,1.14224,25400000.0
2008-10-31 07:16:00,1.14233,1.14387,1.14233,1.1437,10200000.0
2008-10-31 07:17:00,1.14398,1.14428,1.14379,1.14428,7400000.0
2008-10-31 07:18:00,1.14475,1.14539,1.14475,1.14475,12800000.0
2008-10-31 07:19:00,1.14528,1.14531,1.14429,1.14429,14600000.0
2008-10-31 07:20:00,1.14571,1.14571,1.14413,1.14421,18800000.0
2008-10-31 07:21:00,1.14412,1.14506,1.14407,1.14421,23800000.0
2008-10-31 07:22:00,1.14459,1.14532,1.14459,1.145,15800000.0
2008-10-31 07:23:00,1.14541,1.14595,1.14539,1.14548,16400000.0
2008-10-31 07:24:00,1.14564,1.1461,1.14547,1.14564,17600000.0
2008-10-31 07:25:00,1.14595,1.14644,1.14595,1.14625,21000000.0
2008-10-31 07:26:00,1.14646,1.14648,1.14614,1.14648,17600000.0
2008-10-31 07:27:00,1.14639,1.14658,1.14602,1.14648,13800000.0
2008-10-31 07:28:00,1.14574,1.14622,1.14574,1.14612,15800000.0
2008-10-31 07:29:00,1.14546,1.14546,1.14492,1.14492,4200000.0
2008-10-31 07:30:00,1.14493,1.14568,1.14466,1.14568,8400000.0
2008-10-31 07:31:00,1.14596,1.14596,1.14526,1.14577,23600000.0
2008-10-31 07:32:00,1.146,1.146,1.14536,1.14536,27000000.0
2008-10-31 07:33:00,1.14572,1.14604,1.1457,1.14604,17600000.0
2008-10-31 07:34:00,1.14628,1.14665,1.14608,1.14608,6800000.0
2008-10-31 07:35:00,1.14621,1.14639,1.14594,1.14603,17000000.0
2008-10-31 07:36:00,1.14563,1.14563,1.14444,1.14444,7400000.0
2008-10-31 07:37:00,1.14413,1.14435,1.14394,1.14394,11000000.0
2008-10-31 07:38:00,1.14414,1.1442,1.14335,1.14348,15800000.0
2008-10-31 07:39:00,1.14293,1.14315,1.14235,1.14278,15000000.0
2008-10-31 07:40:00,1.14164,1.14212,1.14162,1.14181,23600000.0
2008-10-31 07:41:00,1.14167,1.14241,1.14159,1.14165,17000000.0
2008-10-31 07:42:00,1.14149,1.1416,1.1411,1.14122,19800000.0
2008-10-31 07:43:00,1.1414,1.1414,1.1396,1.13967,7800000.0
2008-10-31 07:44:00,1.13946,1.13992,1.13893,1.13893,18600000.0
2008-10-31 07:45:00,1.1386,1.13993,1.1386,1.13934,14800000.0
2008-10-31 07:46:00,1.13932,1.13949,1.13916,1.13941,11000000.0
2008-10-31 07:47:00,1.14017,1.14051,1.1399,1.1399,18600000.0
2008-10-31 07:48:00,1.14018,1.14113,1.14018,1.14021,14600000.0
2008-10-31 07:49:00,1.14016,1.14058,1.14016,1.14049,9000000.0
2008-10-31 07:50:00,1.14066,1.14066,1.13902,1.13951,14600000.0
2008-10-31 07:51:00,1.14,1.14078,1.14,1.14078,16800000.0
2008-10-31 07:52:00,1.14062,1.14081,1.14013,1.14013,20400000.0
2008-10-31 07:53:00,1.14013,1.14046,1.13957,1.13968,12000000.0
2008-10-31 07:54:00,1.14018,1.14108,1.13995,1.14098,22200000.0
2008-10-31 07:55:00,1.14101,1.14117,1.14049,1.14049,6200000.0
2008-10-31 07:56:00,1.14031,1.14037,1.13999,1.1403,15200000.0
2008-10-31 07:57:00,1.14006,1.14034,1.13997,1.13997,21400000.0
2008-10-31 07:58:00,1.13979,1.14041,1.13926,1.14041,8800000.0
2008-10-31 07:59:00,1.14021,1.14057,1.14002,1.14006,12800000.0
2008-10-31 08:00:00,1.13971,1.14021,1.13971,1.14002,11600000.0
2008-10-31 08:01:00,1.14002,1.14002,1.13946,1.13971,22000000.0
2008-10-31 08:02:00,1.13973,1.13992,1.13845,1.13845,11600000.0
2008-10-31 08:03:00,1.13937,1.14091,1.13936,1.13936,27400000.0
2008-10-31 08:04:00,1.13876,1.14035,1.13875,1.14035,11200000.0
2008-10-31 08:05:00,1.14055,1.14107,1.14055,1.14064,27000000.0
2008-10-31 08:06:00,1.14061,1.14086,1.14028,1.14054,18800000.0
2008-10-31 08:07:00,1.14085,1.14117,1.14051,1.14051,18400000.0
2008-10-31 08:08:00,1.14028,1.14043,1.13976,1.13997,14600000.0
2008-10-31 08:09:00,1.13992,1.13996,1.13943,1.13943,9600000.0
2008-10-31 08:10:00,1.13842,1.13891,1.13842,1.13856,27400000.0
2008-10-31 08:11:00,1.13818,1.13847,1.13774,1.13774,10200000.0
2008-10-31 08:12:00,1.13803,1.13878,1.13782,1.13858,18600000.0
2008-10-31 08:13:00,1.13854,1.13874,1.13806,1.13806,15200000.0
2008-10-31 08:14:00,1.1376,1.1376,1.13666,1.13684,14000000.0
2008-10-31 08:15:00,1.13748,1.13839,1.13748,1.13839,21400000.0
2008-10-31 08:16:00,1.1383,1.13832,1.13732,1.13732,18000000.0
2008-10-31 08:17:00,1.13685,1.13698,1.13635,1.13664,16800000.0
2008-10-31 08:18:00,1.13699,1.13699,1.13585,1.13585,16400000.0
2008-10-31 08:19:00,1.1362,1.13683,1.1362,1.13683,18200000.0
2008-10-31 08:20:00,1.13749,1.13859,1.13749,1.13808,19000000.0
2008-10-31 08:21:00,1.13756,1.13794,1.13712,1.1376,17400000.0
2008-10-31 08:22:00,1.13756,1.13766,1.13666,1.13678,19800000.0
2008-10-31 08:23:00,1.13593,1.13607,1.13535,1.13607,10400000.0
2008-10-31 08:24:00,1.13602,1.13663,1.13601,1.13601,20000000.0
2008-10-31 08:25:00,1.13627,1.13627,1.13582,1.13609,13600000.0
2008-10-31 08:26:00,1.13695,1.13741,1.13633,1.13661,19400000.0
2008-10-31 08:27:00,1.13705,1.13741,1.13682,1.13733,15800000.0
2008-10-31 08:28:00,1.1377,1.13804,1.13732,1.13741,21800000.0
2008-10-31 08:29:00,1.13803,1.13823,1.13735,1.13746,15400000.0
2008-10-31 08:30:00,1.13747,1.13779,1.13735,1.13735,13200000.0
2008-10-31 08:31:00,1.13614,1.13781,1.13614,1.13762,20400000.0
2008-10-31 08:32:00,1.13761,1.13779,1.13672,1.13779,18400000.0
2008-10-31 08:33:00,1.13786,1.138,1.13654,1.13654,19400000.0
2008-10-31 08:34:00,1.13615,1.13639,1.136,1.13614,15800000.0
2008-10-31 08:35:00,1.1363,1.13671,1.1356,1.13621,32000000.0
2008-10-31 08:36:00,1.13543,1.13543,1.13374,1.13374,7400000.0
2008-10-31 08:37:00,1.13288,1.1329,1.13176,1.1325,15800000.0
2008-10-31 08:38:00,1.13228,1.13338,1.13188,1.13338,24200000.0
2008-10-31 08:39:00,1.13292,1.13374,1.13292,1.13337,19200000.0
2008-10-31 08:40:00,1.13368,1.13412,1.13357,1.13368,22600000.0
2008-10-31 08:41:00,1.13458,1.13494,1.13429,1.13435,11600000.0
2008-10-31 08:42:00,1.13441,1.13441,1.13368,1.13368,16400000.0
2008-10-31 08:43:00,1.13384,1.13428,1.13384,1.13395,29000000.0
2008-10-31 08:44:00,1.13355,1.13441,1.13295,1.13441,25400000.0
2008-10-31 08:45:00,1.13449,1.13492,1.13421,1.13421,25900000.0
2008-10-31 08:46:00,1.13229,1.13346,1.13218,1.13346,10800000.0
2008-10-31 08:47:00,1.1332,1.13384,1.13295,1.13384,12400000.0
2008-10-31 08:48:00,1.13396,1.1344,1.13391,1.13391,8800000.0
2008-10-31 08:49:00,1.13479,1.13479,1.1337,1.1337,15400000.0
2008-10-31 08:50:00,1.13303,1.13318,1.13234,1.13318,20200000.0
2008-10-31 08:51:00,1.13364,1.13506,1.13364,1.13506,37600000.0
2008-10-31 08:52:00,1.13383,1.13409,1.13355,1.13359,10600000.0
2008-10-31 08:53:00,1.13389,1.13389,1.13303,1.13303,14200000.0
2008-10-31 08:54:00,1.13389,1.13468,1.13389,1.13466,16600000.0
2008-10-31 08:55:00,1.13481,1.13481,1.13372,1.13459,30800000.0
2008-10-31 08:56:00,1.13483,1.13595,1.13443,1.13595,30800000.0
2008-10-31 08:57:00,1.13635,1.13721,1.13635,1.13664,10800000.0
2008-10-31 08:58:00,1.13638,1.13723,1.13598,1.13598,9800000.0
2008-10-31 08:59:00,1.1348,1.13722,1.1348,1.13722,13800000.0
2008-10-31 09:00:00,1.13673,1.13673,1.1355,1.13565,23400000.0
2008-10-31 09:01:00,1.13638,1.13784,1.13638,1.13733,20200000.0
2008-10-31 09:02:00,1.13618,1.13618,1.1356,1.1356,14400000.0
2008-10-31 09:03:00,1.13553,1.13553,1.13391,1.13391,17600000.0
2008-10-31 09:04:00,1.13424,1.13424,1.1337,1.13387,11000000.0
2008-10-31 09:05:00,1.13492,1.13558,1.13492,1.13544,19000000.0
2008-10-31 09:06:00,1.13477,1.13506,1.13441,1.13466,14800000.0
2008-10-31 09:07:00,1.13383,1.13445,1.13378,1.13427,12800000.0
2008-10-31 09:08:00,1.13452,1.1354,1.13452,1.13538,17800000.0
2008-10-31 09:09:00,1.13484,1.13496,1.13439,1.13439,9400000.0
2008-10-31 09:10:00,1.13458,1.1347,1.13376,1.13376,31400000.0
2008-10-31 09:11:00,1.13399,1.13551,1.13399,1.13551,13000000.0
2008-10-31 09:12:00,1.13549,1.13592,1.13527,1.13527,32400000.0
2008-10-31 09:13:00,1.13451,1.13508,1.13419,1.13508,10400000.0
2008-10-31 09:14:00,1.1352,1.1352,1.13377,1.13377,14800000.0
2008-10-31 09:15:00,1.13384,1.13384,1.13309,1.13309,22400000.0
2008-10-31 09:16:00,1.13304,1.13437,1.13304,1.13437,17200000.0
2008-10-31 09:17:00,1.13452,1.13468,1.13416,1.13416,14400000.0
2008-10-31 09:18:00,1.13428,1.13507,1.13428,1.13503,11000000.0
2008-10-31 09:19:00,1.1345,1.1345,1.13249,1.13252,17800000.0
2008-10-31 09:20:00,1.13217,1.13401,1.13217,1.13401,12400000.0
2008-10-31 09:21:00,1.13481,1.13481,1.13376,1.13376,17600000.0
2008-10-31 09:22:00,1.13392,1.13424,1.13339,1.13401,11600000.0
2008-10-31 09:23:00,1.13411,1.13639,1.13411,1.13639,12400000.0
2008-10-31 09:24:00,1.13614,1.13614,1.13302,1.1338,25000000.0
2008-10-31 09:25:00,1.13344,1.13463,1.13344,1.13463,24600000.0
2008-10-31 09:26:00,1.13432,1.13496,1.13304,1.13304,19600000.0
2008-10-31 09:27:00,1.133,1.13317,1.13226,1.13226,13200000.0
2008-10-31 09:28:00,1.1319,1.13462,1.1319,1.13462,12000000.0
2008-10-31 09:29:00,1.13459,1.13459,1.1322,1.1322,23200000.0
2008-10-31 09:30:00,1.13262,1.1351,1.13262,1.1351,31000000.0
2008-10-31 09:31:00,1.13521,1.13521,1.13333,1.13333,15600000.0
2008-10-31 09:32:00,1.13506,1.13702,1.13504,1.13504,15000000.0
2008-10-31 09:33:00,1.13439,1.13499,1.13409,1.13444,23800000.0
2008-10-31 09:34:00,1.13558,1.1356,1.13408,1.13408,27400000.0
2008-10-31 09:35:00,1.1351,1.13575,1.13505,1.13507,15800000.0
2008-10-31 09:36:00,1.13538,1.13579,1.13538,1.13579,13000000.0
2008-10-31 09:37:00,1.13566,1.13566,1.13517,1.13526,18000000.0
2008-10-31 09:38:00,1.13616,1.13663,1.13516,1.13527,11400000.0
2008-10-31 09:39:00,1.1345,1.13539,1.13389,1.13539,19200000.0
2008-10-31 09:40:00,1.13577,1.13623,1.13562,1.13623,10400000.0
2008-10-31 09:41:00,1.13616,1.13681,1.13522,1.13681,16600000.0
2008-10-31 09:42:00,1.13642,1.13668,1.13622,1.13668,14400000.0
2008-10-31 09:43:00,1.13783,1.13961,1.13783,1.13829,25800000.0
2008-10-31 09:44:00,1.13795,1.13821,1.13707,1.13821,14400000.0
2008-10-31 09:45:00,1.13761,1.13925,1.13761,1.13867,24200000.0
2008-10-31 09:46:00,1.13905,1.13961,1.13893,1.13919,15400000.0
2008-10-31 09:47:00,1.13932,1.13932,1.1381,1.13822,21000000.0
2008-10-31 09:48:00,1.13775,1.13829,1.1371,1.13801,13000000.0
2008-10-31 09:49:00,1.13855,1.13871,1.13812,1.13838,17200000.0
2008-10-31 09:50:00,1.13839,1.13984,1.13839,1.13984,19200000.0
2008-10-31 09:51:00,1.14015,1.14016,1.13959,1.13963,14600000.0
2008-10-31 09:52:00,1.13869,1.13869,1.13764,1.13764,21600000.0
2008-10-31 09:53:00,1.13743,1.13743,1.13688,1.13718,10400000.0
2008-10-31 09:54:00,1.13727,1.1376,1.13692,1.13713,16600000.0
2008-10-31 09:55:00,1.13737,1.13796,1.13715,1.13767,24400000.0
2008-10-31 09:56:00,1.13837,1.13963,1.13837,1.13921,21000000.0
2008-10-31 09:57:00,1.13964,1.14061,1.13964,1.14026,9400000.0
2008-10-31 09:58:00,1.14015,1.14015,1.13925,1.13954,34400000.0
2008-10-31 09:59:00,1.13976,1.13976,1.13927,1.13938,26600000.0
2008-10-31 10:00:00,1.13882,1.13992,1.13882,1.13992,16000000.0
2008-10-31 10:01:00,1.14021,1.14063,1.14016,1.14029,23200000.0
2008-10-31 10:02:00,1.14069,1.141,1.13987,1.1409,10200000.0
2008-10-31 10:03:00,1.14074,1.14084,1.14033,1.14033,21400000.0
2008-10-31 10:04:00,1.13976,1.13976,1.13837,1.13867,14400000.0
2008-10-31 10:05:00,1.13841,1.13876,1.13782,1.13782,10600000.0
2008-10-31 10:06:00,1.13725,1.1383,1.13725,1.13761,12400000.0
2008-10-31 10:07:00,1.13714,1.13788,1.13714,1.13768,10400000.0
2008-10-31 10:08:00,1.13778,1.13859,1.13778,1.13807,10200000.0
2008-10-31 10:09:00,1.13836,1.13895,1.13827,1.13892,14200000.0
2008-10-31 10:10:00,1.13962,1.13962,1.13896,1.13927,29400000.0
2008-10-31 10:11:00,1.13789,1.13864,1.13721,1.13864,22200000.0
2008-10-31 10:12:00,1.13948,1.13948,1.1391,1.13936,15800000.0
2008-10-31 10:13:00,1.14038,1.14038,1.13934,1.13934,28600000.0
2008-10-31 10:14:00,1.13878,1.13951,1.13799,1.13799,15600000.0
2008-10-31 10:15:00,1.13831,1.13831,1.13769,1.1377,24200000.0
2008-10-31 10:16:00,1.13733,1.13733,1.13626,1.13626,13200000.0
2008-10-31 10:17:00,1.13631,1.13667,1.13602,1.13622,11600000.0
2008-10-31 10:18:00,1.13565,1.13571,1.13533,1.13533,6800000.0
2008-10-31 10:19:00,1.13502,1.13542,1.13461,1.13465,18400000.0
2008-10-31 10:20:00,1.13517,1.13531,1.13484,1.13484,18400000.0
2008-10-31 10:21:00,1.13525,1.1367,1.13525,1.13646,16200000.0
2008-10-31 10:22:00,1.13658,1.13721,1.13658,1.13687,13800000.0
2008-10-31 10:23:00,1.13671,1.13671,1.13583,1.13583,13400000.0
2008-10-31 10:24:00,1.13541,1.13543,1.13519,1.13519,10000000.0
2008-10-31 10:25:00,1.13557,1.13623,1.13503,1.13615,17400000.0
2008-10-31 10:26:00,1.1366,1.13736,1.1366,1.13728,15800000.0
2008-10-31 10:27:00,1.13743,1.13776,1.13716,1.13769,31200000.0
2008-10-31 10:28:00,1.13822,1.13869,1.13816,1.13869,13400000.0
2008-10-31 10:29:00,1.13856,1.13932,1.13856,1.1393,13200000.0
2008-10-31 10:30:00,1.13894,1.1391,1.13871,1.13884,15000000.0
2008-10-31 10:31:00,1.13871,1.13942,1.13871,1.13889,13000000.0
2008-10-31 10:32:00,1.1393,1.14055,1.1393,1.14055,18600000.0
2008-10-31 10:33:00,1.1405,1.14074,1.13931,1.13931,14200000.0
2008-10-31 10:34:00,1.14054,1.14103,1.14054,1.14091,16600000.0
2008-10-31 10:35:00,1.14045,1.14072,1.13992,1.13992,19400000.0
2008-10-31 10:36:00,1.13963,1.13994,1.13933,1.13933,14200000.0
2008-10-31 10:37:00,1.1395,1.1397,1.139,1.13912,33800000.0
2008-10-31 10:38:00,1.13935,1.13973,1.13875,1.13973,17000000.0
2008-10-31 10:39:00,1.13966,1.13966,1.13766,1.13766,17400000.0
2008-10-31 10:40:00,1.1374,1.13784,1.13712,1.13771,22200000.0
2008-10-31 10:41:00,1.13823,1.13849,1.13782,1.13849,25600000.0
2008-10-31 10:42:00,1.1382,1.1383,1.1368,1.1368,20800000.0
2008-10-31 10:43:00,1.13938,1.13938,1.13842,1.13885,20800000.0
2008-10-31 10:44:00,1.13939,1.13939,1.13842,1.13842,12200000.0
2008-10-31 10:45:00,1.1384,1.1384,1.13811,1.13815,14600000.0
2008-10-31 10:46:00,1.13721,1.13721,1.13669,1.13683,11800000.0
2008-10-31 10:47:00,1.1373,1.13786,1.13722,1.13765,16000000.0
2008-10-31 10:48:00,1.13842,1.13881,1.13617,1.13617,19400000.0
2008-10-31 10:49:00,1.13649,1.13722,1.13625,1.13719,29200000.0
2008-10-31 10:50:00,1.13706,1.13735,1.13569,1.13569,14600000.0
2008-10-31 10:51:00,1.13662,1.13715,1.1366,1.1366,9600000.0
2008-10-31 10:52:00,1.13663,1.13663,1.13566,1.13587,9600000.0
2008-10-31 10:53:00,1.13568,1.13607,1.13509,1.13562,13600000.0
2008-10-31 10:54:00,1.13541,1.13576,1.13512,1.13512,14000000.0
2008-10-31 10:55:00,1.13594,1.13643,1.13578,1.13612,24800000.0
2008-10-31 10:56:00,1.13602,1.13663,1.13594,1.13631,25600000.0
2008-10-31 10:57:00,1.13713,1.13778,1.13695,1.13718,23000000.0
2008-10-31 10:58:00,1.13712,1.1372,1.1366,1.13682,16400000.0
2008-10-31 10:59:00,1.13685,1.13719,1.13633,1.13633,22200000.0
2008-10-31 11:00:00,1.13689,1.13694,1.13657,1.13694,13600000.0
2008-10-31 11:01:00,1.1362,1.13724,1.1362,1.13724,14400000.0
2008-10-31 11:02:00,1.13674,1.1372,1.13662,1.1368,13400000.0
2008-10-31 11:03:00,1.13639,1.13767,1.13639,1.13767,16000000.0
2008-10-31 11:04:00,1.13773,1.13774,1.13698,1.13761,15800000.0
2008-10-31 11:05:00,1.13762,1.13762,1.13651,1.13651,19000000.0
2008-10-31 11:06:00,1.13634,1.13734,1.13634,1.13734,19200000.0
2008-10-31 11:07:00,1.13793,1.13798,1.13749,1.13755,11600000.0
2008-10-31 11:08:00,1.13793,1.13824,1.13766,1.13769,37800000.0
2008-10-31 11:09:00,1.13752,1.13784,1.13732,1.13784,39200000.0
2008-10-31 11:10:00,1.13726,1.13726,1.13658,1.13664,22000000.0
2008-10-31 11:11:00,1.1362,1.13699,1.13616,1.13619,27600000.0
2008-10-31 11:12:00,1.13548,1.13608,1.13548,1.13566,29400000.0
2008-10-31 11:13:00,1.13508,1.13508,1.13324,1.1336,21400000.0
2008-10-31 11:14:00,1.13251,1.13438,1.13251,1.13438,14400000.0
2008-10-31 11:15:00,1.13395,1.13442,1.13355,1.13355,25200000.0
2008-10-31 11:16:00,1.13371,1.1345,1.13369,1.13372,17200000.0
2008-10-31 11:17:00,1.13317,1.13391,1.13309,1.13343,30200000.0
2008-10-31 11:18:00,1.13337,1.13356,1.13315,1.13326,13200000.0
2008-10-31 11:19:00,1.13296,1.13336,1.13258,1.13266,24100000.0
2008-10-31 11:20:00,1.13228,1.1329,1.13198,1.1329,20800000.0
2008-10-31 11:21:00,1.13326,1.13563,1.13326,1.13541,13200000.0
2008-10-31 11:22:00,1.13482,1.13597,1.13456,1.13594,28600000.0
2008-10-31 11:23:00,1.13612,1.13622,1.13556,1.1358,26400000.0
2008-10-31 11:24:00,1.13433,1.1352,1.13395,1.13395,23600000.0
2008-10-31 11:25:00,1.13397,1.13397,1.1333,1.13385,16400000.0
2008-10-31 11:26:00,1.13392,1.13558,1.13392,1.13558,11600000.0
2008-10-31 11:27:00,1.13577,1.13612,1.13513,1.13612,22000000.0
2008-10-31 11:28:00,1.13686,1.13695,1.13556,1.13574,12600000.0
2008-10-31 11:29:00,1.13612,1.13612,1.13513,1.13513,13600000.0
2008-10-31 11:30:00,1.13557,1.13682,1.13557,1.13622,23600000.0
2008-10-31 11:31:00,1.13629,1.13644,1.13526,1.13526,18400000.0
2008-10-31 11:32:00,1.13532,1.13574,1.13532,1.13561,30800000.0
2008-10-31 11:33:00,1.13544,1.13557,1.13538,1.13557,20000000.0
2008-10-31 11:34:00,1.13622,1.13685,1.13617,1.13631,16800000.0
2008-10-31 11:35:00,1.13687,1.13728,1.13628,1.13655,16800000.0
2008-10-31 11:36:00,1.13667,1.13694,1.13643,1.13669,10800000.0
2008-10-31 11:37:00,1.13731,1.1379,1.13731,1.1376,26600000.0
2008-10-31 11:38:00,1.13771,1.13837,1.13766,1.13837,12600000.0
2008-10-31 11:39:00,1.13857,1.13857,1.13757,1.13757,25200000.0
2008-10-31 11:40:00,1.13763,1.13794,1.13754,1.13754,19000000.0
2008-10-31 11:41:00,1.13721,1.13781,1.137,1.13781,17400000.0
2008-10-31 11:42:00,1.13755,1.13768,1.13686,1.13686,13200000.0
2008-10-31 11:43:00,1.13668,1.1368,1.13608,1.13662,16800000.0
2008-10-31 11:44:00,1.13716,1.13716,1.13667,1.13669,12200000.0
2008-10-31 11:45:00,1.13732,1.13754,1.13705,1.13724,17000000.0
2008-10-31 11:46:00,1.13686,1.13721,1.13642,1.13697,22400000.0
2008-10-31 11:47:00,1.13683,1.13683,1.13522,1.13564,16800000.0
2008-10-31 11:48:00,1.13542,1.13638,1.13529,1.13638,15400000.0
2008-10-31 11:49:00,1.13615,1.13616,1.13575,1.13575,19600000.0
2008-10-31 11:50:00,1.13575,1.13655,1.13575,1.13655,15600000.0
2008-10-31 11:51:00,1.13663,1.13695,1.13644,1.13695,19600000.0
2008-10-31 11:52:00,1.13688,1.13688,1.1361,1.1361,9400000.0
2008-10-31 11:53:00,1.13602,1.13669,1.13602,1.13637,10800000.0
2008-10-31 11:54:00,1.13678,1.13691,1.13636,1.13642,19200000.0
2008-10-31 11:55:00,1.13634,1.13667,1.13613,1.13644,24400000.0
2008-10-31 11:56:00,1.13625,1.13629,1.13574,1.13629,10400000.0
2008-10-31 11:57:00,1.13679,1.13738,1.13679,1.13738,15200000.0
2008-10-31 11:58:00,1.13752,1.13786,1.13752,1.13786,19000000.0
2008-10-31 11:59:00,1.13769,1.13769,1.13701,1.13745,21200000.0
2008-10-31 12:00:00,1.13692,1.1376,1.13682,1.1376,17000000.0
2008-10-31 12:01:00,1.13802,1.13802,1.1374,1.13754,24400000.0
2008-10-31 12:02:00,1.1385,1.1385,1.13783,1.13817,20600000.0
2008-10-31 12:03:00,1.13797,1.13818,1.13768,1.13818,10400000.0
2008-10-31 12:04:00,1.13798,1.13832,1.13793,1.13832,11200000.0
2008-10-31 12:05:00,1.13852,1.13911,1.13852,1.13889,24000000.0
2008-10-31 12:06:00,1.13846,1.13868,1.13815,1.13868,47600000.0
2008-10-31 12:07:00,1.13801,1.13875,1.13801,1.13871,22800000.0
2008-10-31 12:08:00,1.13753,1.13892,1.13753,1.13798,47000000.0
2008-10-31 12:09:00,1.13754,1.13772,1.13706,1.13721,12200000.0
2008-10-31 12:10:00,1.13742,1.13742,1.13674,1.137,60600000.0
2008-10-31 12:11:00,1.13697,1.13697,1.13655,1.13684,28400000.0
2008-10-31 12:12:00,1.13678,1.13788,1.13678,1.13788,20600000.0
2008-10-31 12:13:00,1.13796,1.13819,1.13768,1.13813,20800000.0
2008-10-31 12:14:00,1.13787,1.13832,1.13787,1.13829,41800000.0
2008-10-31 12:15:00,1.13902,1.13943,1.13899,1.13943,18000000.0
2008-10-31 12:16:00,1.13942,1.13991,1.13847,1.13847,12800000.0
2008-10-31 12:17:00,1.13843,1.13901,1.1384,1.13901,68000000.0
2008-10-31 12:18:00,1.13907,1.13983,1.13907,1.13943,85400000.0
2008-10-31 12:19:00,1.13929,1.13944,1.13904,1.13926,37800000.0
2008-10-31 12:20:00,1.13994,1.14028,1.13994,1.14026,35000000.0
2008-10-31 12:21:00,1.14025,1.14029,1.13937,1.13938,70200000.0
2008-10-31 12:22:00,1.13986,1.13992,1.13806,1.13807,115800000.0
2008-10-31 12:23:00,1.13782,1.13882,1.13782,1.13844,32300000.0
2008-10-31 12:24:00,1.13842,1.13859,1.13824,1.13825,48000000.0
2008-10-31 12:25:00,1.13827,1.13891,1.13817,1.13852,126800000.0
2008-10-31 12:26:00,1.1386,1.13882,1.13857,1.13882,64400000.0
2008-10-31 12:27:00,1.1391,1.13935,1.13907,1.13911,39200000.0
2008-10-31 12:28:00,1.13885,1.13892,1.13827,1.13864,37200000.0
2008-10-31 12:29:00,1.13918,1.13964,1.13918,1.13945,6600000.0
2008-10-31 12:30:00,1.13984,1.14008,1.1394,1.1394,10400000.0
2008-10-31 12:31:00,1.14009,1.14046,1.14004,1.14027,123200000.0
2008-10-31 12:32:00,1.14025,1.14045,1.13978,1.14001,93800000.0
2008-10-31 12:33:00,1.13979,1.14017,1.13961,1.14017,129200000.0
2008-10-31 12:34:00,1.14023,1.14046,1.14002,1.14011,76200000.0
2008-10-31 12:35:00,1.13997,1.1401,1.13977,1.13982,48600000.0
2008-10-31 12:36:00,1.13981,1.13981,1.13936,1.13936,40400000.0
2008-10-31 12:37:00,1.13941,1.13964,1.13941,1.13964,27000000.0
2008-10-31 12:38:00,1.13955,1.13996,1.13918,1.13925,37800000.0
2008-10-31 12:39:00,1.13953,1.13953,1.13809,1.13809,36600000.0
2008-10-31 12:40:00,1.13781,1.13815,1.13734,1.13734,46800000.0
2008-10-31 12:41:00,1.13629,1.13674,1.13614,1.13614,18800000.0
2008-10-31 12:42:00,1.13671,1.13734,1.13671,1.13698,58800000.0
2008-10-31 12:43:00,1.13765,1.13808,1.13765,1.1379,37000000.0
2008-10-31 12:44:00,1.13779,1.13835,1.13779,1.13792,52200000.0
2008-10-31 12:45:00,1.13771,1.13771,1.13703,1.13712,42400000.0
2008-10-31 12:46:00,1.13682,1.13717,1.13665,1.13665,32800000.0
2008-10-31 12:47:00,1.13714,1.13867,1.13714,1.13865,26400000.0
2008-10-31 12:48:00,1.13981,1.14048,1.13981,1.14048,32800000.0
2008-10-31 12:49:00,1.14115,1.14115,1.14058,1.1406,36600000.0
2008-10-31 12:50:00,1.14105,1.14155,1.14091,1.14097,23600000.0
2008-10-31 12:51:00,1.14094,1.14094,1.14055,1.14073,26000000.0
2008-10-31 12:52:00,1.14088,1.14109,1.14058,1.14109,113200000.0
2008-10-31 12:53:00,1.14144,1.14172,1.14133,1.14157,98600000.0
2008-10-31 12:54:00,1.14147,1.14194,1.14147,1.14179,59600000.0
2008-10-31 12:55:00,1.14182,1.14184,1.14167,1.14181,64000000.0
2008-10-31 12:56:00,1.14202,1.1422,1.14158,1.14203,14600000.0
2008-10-31 12:57:00,1.14234,1.14234,1.14107,1.14107,21400000.0
2008-10-31 12:58:00,1.14077,1.14146,1.14077,1.14146,19200000.0
2008-10-31 12:59:00,1.14229,1.14229,1.14027,1.14027,25800000.0
2008-10-31 13:00:00,1.14025,1.14175,1.14025,1.14175,21600000.0
2008-10-31 13:01:00,1.14177,1.14194,1.14121,1.14121,112400000.0
2008-10-31 13:02:00,1.14087,1.14211,1.14087,1.14204,119300000.0
2008-10-31 13:03:00,1.14205,1.14246,1.14173,1.142,118800000.0
2008-10-31 13:04:00,1.14203,1.14281,1.14203,1.14277,14200000.0
2008-10-31 13:05:00,1.14234,1.14308,1.14234,1.14306,14200000.0
2008-10-31 13:06:00,1.14288,1.14288,1.14209,1.14239,77200000.0
2008-10-31 13:07:00,1.14172,1.14172,1.13989,1.13989,64500000.0
2008-10-31 13:08:00,1.13953,1.1401,1.13912,1.1395,67400000.0
2008-10-31 13:09:00,1.13928,1.14095,1.13928,1.14095,68800000.0
2008-10-31 13:10:00,1.14132,1.14169,1.14132,1.14154,23800000.0
2008-10-31 13:11:00,1.14166,1.14194,1.14065,1.14065,29600000.0
2008-10-31 13:12:00,1.14068,1.14122,1.14068,1.141,33000000.0
2008-10-31 13:13:00,1.14095,1.14113,1.14054,1.14054,62400000.0
2008-10-31 13:14:00,1.14063,1.14114,1.14018,1.14034,15400000.0
2008-10-31 13:15:00,1.14007,1.14007,1.13863,1.13864,16800000.0
2008-10-31 13:16:00,1.13893,1.1395,1.13828,1.1395,11400000.0
2008-10-31 13:17:00,1.1391,1.13932,1.13879,1.13899,17400000.0
2008-10-31 13:18:00,1.13928,1.13953,1.13928,1.13953,22600000.0
2008-10-31 13:19:00,1.13929,1.13934,1.13902,1.13902,30600000.0
2008-10-31 13:20:00,1.13906,1.13983,1.13906,1.13952,59600000.0
2008-10-31 13:21:00,1.1395,1.1395,1.13859,1.13859,28200000.0
2008-10-31 13:22:00,1.13864,1.13971,1.13864,1.13971,17800000.0
2008-10-31 13:23:00,1.14095,1.1411,1.14037,1.1411,14600000.0
2008-10-31 13:24:00,1.1412,1.1412,1.14065,1.14072,21600000.0
2008-10-31 13:25:00,1.14073,1.14087,1.14064,1.14073,16600000.0
2008-10-31 13:26:00,1.14076,1.14076,1.1405,1.14051,17000000.0
2008-10-31 13:27:00,1.14027,1.14046,1.1401,1.14031,51800000.0
2008-10-31 13:28:00,1.1404,1.14057,1.14016,1.14052,78600000.0
2008-10-31 13:29:00,1.14049,1.14058,1.14002,1.14002,7400000.0
2008-10-31 13:30:00,1.14008,1.14009,1.13932,1.13932,42000000.0
2008-10-31 13:31:00,1.13952,1.14017,1.13943,1.14005,12400000.0
2008-10-31 13:32:00,1.14038,1.14038,1.13832,1.13832,30400000.0
2008-10-31 13:33:00,1.13845,1.13954,1.13824,1.13824,65600000.0
2008-10-31 13:34:00,1.13808,1.13868,1.13808,1.13844,15600000.0
2008-10-31 13:35:00,1.13897,1.14067,1.13892,1.14067,11600000.0
2008-10-31 13:36:00,1.14049,1.14049,1.13961,1.13961,14800000.0
2008-10-31 13:37:00,1.13956,1.14068,1.13956,1.14063,34600000.0
2008-10-31 13:38:00,1.13983,1.14017,1.13974,1.14003,33600000.0
2008-10-31 13:39:00,1.13994,1.14096,1.13983,1.14071,14200000.0
2008-10-31 13:40:00,1.14036,1.14085,1.13967,1.14085,51000000.0
2008-10-31 13:41:00,1.14084,1.14099,1.14071,1.14099,31800000.0
2008-10-31 13:42:00,1.14148,1.14183,1.14115,1.14117,47200000.0
2008-10-31 13:43:00,1.14111,1.14152,1.14094,1.14115,51600000.0
2008-10-31 13:44:00,1.14082,1.14138,1.14082,1.14129,15400000.0
2008-10-31 13:45:00,1.14172,1.14174,1.14117,1.14121,13400000.0
2008-10-31 13:46:00,1.14187,1.14211,1.14158,1.14158,31200000.0
2008-10-31 13:47:00,1.14173,1.14285,1.1416,1.1416,55800000.0
2008-10-31 13:48:00,1.14228,1.14228,1.14146,1.14149,8200000.0
2008-10-31 13:49:00,1.14123,1.14123,1.14051,1.14062,12400000.0
2008-10-31 13:50:00,1.13997,1.14,1.13892,1.13892,17600000.0
2008-10-31 13:51:00,1.13904,1.13904,1.13751,1.13751,49200000.0
2008-10-31 13:52:00,1.13642,1.13651,1.13564,1.13622,20000000.0
2008-10-31 13:53:00,1.13773,1.13846,1.13773,1.13846,15400000.0
2008-10-31 13:54:00,1.13807,1.13845,1.13803,1.13828,19600000.0
2008-10-31 13:55:00,1.1377,1.13775,1.1365,1.1365,24600000.0
2008-10-31 13:56:00,1.13584,1.13604,1.13511,1.13528,12800000.0
2008-10-31 13:57:00,1.13508,1.13535,1.13476,1.13535,28800000.0
2008-10-31 13:58:00,1.13492,1.13668,1.13492,1.13665,78600000.0
2008-10-31 13:59:00,1.13653,1.13653,1.13279,1.13279,99600000.0
2008-10-31 14:00:00,1.13262,1.13359,1.13261,1.13296,41200000.0
2008-10-31 14:01:00,1.13199,1.13324,1.13199,1.13324,51400000.0
2008-10-31 14:02:00,1.13365,1.13411,1.1333,1.13411,5600000.0
2008-10-31 14:03:00,1.13489,1.13535,1.13485,1.13488,34000000.0
2008-10-31 14:04:00,1.13426,1.13484,1.13408,1.13429,27400000.0
2008-10-31 14:05:00,1.13447,1.13487,1.1344,1.13484,14600000.0
2008-10-31 14:06:00,1.13473,1.13527,1.13473,1.13499,26000000.0
2008-10-31 14:07:00,1.13449,1.13463,1.13381,1.13463,18200000.0
2008-10-31 14:08:00,1.13453,1.13497,1.13453,1.13489,33200000.0
2008-10-31 14:09:00,1.13558,1.13655,1.13558,1.13635,24000000.0
2008-10-31 14:10:00,1.13669,1.13689,1.13654,1.13654,53800000.0
2008-10-31 14:11:00,1.13654,1.13654,1.1355,1.13561,27400000.0
2008-10-31 14:12:00,1.13668,1.13668,1.13635,1.13637,15600000.0
2008-10-31 14:13:00,1.13663,1.13716,1.13649,1.13711,15600000.0
2008-10-31 14:14:00,1.13764,1.1381,1.13745,1.13745,44200000.0
2008-10-31 14:15:00,1.13707,1.13707,1.13643,1.13664,12200000.0
2008-10-31 14:16:00,1.13707,1.13769,1.13707,1.13738,20400000.0
2008-10-31 14:17:00,1.13712,1.13712,1.13634,1.13634,25000000.0
2008-10-31 14:18:00,1.13655,1.1371,1.13655,1.1371,21000000.0
2008-10-31 14:19:00,1.13706,1.13726,1.13683,1.13725,77600000.0
2008-10-31 14:20:00,1.13673,1.13743,1.13673,1.13743,43600000.0
2008-10-31 14:21:00,1.13755,1.13771,1.13723,1.13744,16800000.0
2008-10-31 14:22:00,1.13646,1.13718,1.13646,1.13707,23400000.0
2008-10-31 14:23:00,1.13694,1.13694,1.13595,1.13595,10000000.0
2008-10-31 14:24:00,1.13682,1.13692,1.13659,1.13688,10600000.0
2008-10-31 14:25:00,1.136,1.13664,1.13577,1.13664,7800000.0
2008-10-31 14:26:00,1.13518,1.13618,1.13518,1.13618,13000000.0
2008-10-31 14:27:00,1.13527,1.13532,1.13471,1.13479,63000000.0
2008-10-31 14:28:00,1.13507,1.1358,1.13507,1.13552,28600000.0
2008-10-31 14:29:00,1.13558,1.13558,1.13499,1.13522,25000000.0
2008-10-31 14:30:00,1.13405,1.13405,1.13349,1.13371,30800000.0
2008-10-31 14:31:00,1.1341,1.13441,1.13394,1.13407,11800000.0
2008-10-31 14:32:00,1.13344,1.13378,1.13243,1.13243,13200000.0
2008-10-31 14:33:00,1.13315,1.13348,1.13315,1.13348,27600000.0
2008-10-31 14:34:00,1.13397,1.13491,1.13397,1.13482,65200000.0
2008-10-31 14:35:00,1.13577,1.13623,1.13576,1.13602,85200000.0
2008-10-31 14:36:00,1.13591,1.13592,1.1352,1.13549,56200000.0
2008-10-31 14:37:00,1.13528,1.1353,1.13502,1.1353,11800000.0
2008-10-31 14:38:00,1.13509,1.13579,1.13464,1.13579,14400000.0
2008-10-31 14:39:00,1.13563,1.13563,1.13433,1.13454,85200000.0
2008-10-31 14:40:00,1.13366,1.13378,1.13304,1.13322,41200000.0
2008-10-31 14:41:00,1.13319,1.13371,1.13298,1.13331,80200000.0
2008-10-31 14:42:00,1.13322,1.13378,1.13308,1.13308,20400000.0
2008-10-31 14:43:00,1.13319,1.1335,1.13292,1.13326,40400000.0
2008-10-31 14:44:00,1.13415,1.1348,1.1339,1.1348,14600000.0
2008-10-31 14:45:00,1.13493,1.13493,1.13351,1.1336,20000000.0
2008-10-31 14:46:00,1.13413,1.13453,1.13413,1.13453,19200000.0
2008-10-31 14:47:00,1.13569,1.136,1.13499,1.13499,34000000.0
2008-10-31 14:48:00,1.13442,1.13442,1.13401,1.1343,71800000.0
2008-10-31 14:49:00,1.13397,1.13458,1.13376,1.13385,149600000.0
2008-10-31 14:50:00,1.13407,1.13503,1.13407,1.13481,73400000.0
2008-10-31 14:51:00,1.13484,1.13487,1.13453,1.13453,17600000.0
2008-10-31 14:52:00,1.13492,1.13586,1.13492,1.13586,31800000.0
2008-10-31 14:53:00,1.136,1.13603,1.1357,1.1357,94800000.0
2008-10-31 14:54:00,1.13589,1.13657,1.13589,1.13611,37800000.0
2008-10-31 14:55:00,1.13644,1.13715,1.13616,1.13616,23200000.0
2008-10-31 14:56:00,1.13591,1.13618,1.13587,1.13618,43600000.0
2008-10-31 14:57:00,1.13637,1.13637,1.13607,1.13625,44400000.0
2008-10-31 14:58:00,1.1365,1.13745,1.13619,1.13745,16400000.0
2008-10-31 14:59:00,1.13723,1.13733,1.13626,1.13626,39400000.0
2008-10-31 15:00:00,1.13632,1.13632,1.1344,1.1344,12600000.0
2008-10-31 15:01:00,1.134,1.13435,1.1338,1.1338,12600000.0
2008-10-31 15:02:00,1.13345,1.13351,1.1329,1.13296,20800000.0
2008-10-31 15:03:00,1.1333,1.1333,1.13292,1.13326,46000000.0
2008-10-31 15:04:00,1.13347,1.13419,1.13329,1.13419,75000000.0
2008-10-31 15:05:00,1.13433,1.13504,1.13433,1.13481,66200000.0
2008-10-31 15:06:00,1.13478,1.13525,1.13423,1.13423,23000000.0
2008-10-31 15:07:00,1.13444,1.13498,1.13444,1.13484,37200000.0
2008-10-31 15:08:00,1.13514,1.13545,1.13509,1.13509,10400000.0
2008-10-31 15:09:00,1.13512,1.1354,1.13489,1.13489,22200000.0
2008-10-31 15:10:00,1.13448,1.13542,1.13434,1.13542,10800000.0
2008-10-31 15:11:00,1.13537,1.13537,1.13481,1.13481,70400000.0
2008-10-31 15:12:00,1.13498,1.13567,1.13498,1.13513,85600000.0
2008-10-31 15:13:00,1.1338,1.1344,1.1338,1.1338,99400000.0
2008-10-31 15:14:00,1.13522,1.13574,1.13479,1.13479,99400000.0
2008-10-31 15:15:00,1.13484,1.13551,1.13478,1.13507,64200000.0
2008-10-31 15:16:00,1.13499,1.1353,1.13499,1.135,13200000.0
2008-10-31 15:17:00,1.13488,1.13523,1.13484,1.13488,89400000.0
2008-10-31 15:18:00,1.13482,1.13482,1.13413,1.13423,98600000.0
2008-10-31 15:19:00,1.13445,1.13445,1.13297,1.13297,67600000.0
2008-10-31 15:20:00,1.13268,1.13276,1.13184,1.13253,137400000.0
2008-10-31 15:21:00,1.13191,1.13283,1.13191,1.13212,86400000.0
2008-10-31 15:22:00,1.13173,1.1326,1.13173,1.13187,37600000.0
2008-10-31 15:23:00,1.13213,1.13275,1.13203,1.13275,56800000.0
2008-10-31 15:24:00,1.13265,1.13286,1.13234,1.13234,17200000.0
2008-10-31 15:25:00,1.13298,1.13298,1.13241,1.13275,12200000.0
2008-10-31 15:26:00,1.13238,1.13256,1.13236,1.13249,45800000.0
2008-10-31 15:27:00,1.13228,1.13239,1.13181,1.1321,118600000.0
2008-10-31 15:28:00,1.13225,1.13257,1.13214,1.13214,107700000.0
2008-10-31 15:29:00,1.13216,1.13216,1.13184,1.13206,11200000.0
2008-10-31 15:30:00,1.1319,1.13227,1.13181,1.13181,8600000.0
2008-10-31 15:31:00,1.132,1.13246,1.132,1.13246,44000000.0
2008-10-31 15:32:00,1.13305,1.13311,1.13264,1.13311,21400000.0
2008-10-31 15:33:00,1.13283,1.1334,1.13267,1.1334,95400000.0
2008-10-31 15:34:00,1.13342,1.13389,1.1332,1.13329,93600000.0
2008-10-31 15:35:00,1.1284,1.1304,1.1284,1.1297,125000000.0
2008-10-31 15:36:00,1.13302,1.13366,1.13294,1.13333,125000000.0
2008-10-31 15:37:00,1.13335,1.1338,1.13321,1.13326,128000000.0
2008-10-31 15:38:00,1.13318,1.13377,1.13265,1.13284,103000000.0
2008-10-31 15:39:00,1.13219,1.13219,1.13158,1.13169,22200000.0
2008-10-31 15:40:00,1.13211,1.13215,1.13165,1.13215,96600000.0
2008-10-31 15:41:00,1.13203,1.13225,1.13164,1.13164,18400000.0
2008-10-31 15:42:00,1.13201,1.13229,1.13188,1.132,72400000.0
2008-10-31 15:43:00,1.13198,1.13222,1.13136,1.13222,99000000.0
2008-10-31 15:44:00,1.13186,1.13228,1.13173,1.13173,106400000.0
2008-10-31 15:45:00,1.13195,1.13227,1.13191,1.13225,97400000.0
2008-10-31 15:46:00,1.13277,1.13277,1.13222,1.13222,81800000.0
2008-10-31 15:47:00,1.13209,1.13235,1.13171,1.13171,121400000.0
2008-10-31 15:48:00,1.13166,1.13232,1.13166,1.1317,119400000.0
2008-10-31 15:49:00,1.13171,1.13172,1.13016,1.13016,66800000.0
2008-10-31 15:50:00,1.1299,1.13018,1.12966,1.12966,99200000.0
2008-10-31 15:51:00,1.12941,1.12941,1.12818,1.12833,83800000.0
2008-10-31 15:52:00,1.12824,1.1285,1.12813,1.12844,86000000.0
2008-10-31 15:53:00,1.12839,1.12901,1.12839,1.1286,82400000.0
2008-10-31 15:54:00,1.12816,1.12921,1.12816,1.12921,55000000.0
2008-10-31 15:55:00,1.12972,1.13037,1.12969,1.12969,61600000.0
2008-10-31 15:56:00,1.12914,1.12947,1.12897,1.12936,112200000.0
2008-10-31 15:57:00,1.12976,1.13011,1.12952,1.12952,53600000.0
2008-10-31 15:58:00,1.12929,1.12975,1.1291,1.12941,108400000.0
2008-10-31 15:59:00,1.12979,1.13115,1.12979,1.13115,106700000.0
2008-10-31 16:00:00,1.13218,1.13248,1.13186,1.13241,95000000.0
2008-10-31 16:01:00,1.13253,1.13273,1.1318,1.13273,28200000.0
2008-10-31 16:02:00,1.1325,1.13398,1.1325,1.13398,108800000.0
2008-10-31 16:03:00,1.13373,1.13373,1.13128,1.13128,68900000.0
2008-10-31 16:04:00,1.1306,1.13149,1.13058,1.13149,96200000.0
2008-10-31 16:05:00,1.13202,1.13241,1.13202,1.13212,127000000.0
2008-10-31 16:06:00,1.13177,1.13213,1.13143,1.1318,92200000.0
2008-10-31 16:07:00,1.13138,1.13156,1.13091,1.13156,68200000.0
2008-10-31 16:08:00,1.1314,1.132,1.1314,1.132,81400000.0
2008-10-31 16:09:00,1.13268,1.13335,1.13244,1.13244,12200000.0
2008-10-31 16:10:00,1.13225,1.13225,1.13143,1.13173,61000000.0
2008-10-31 16:11:00,1.13154,1.13232,1.13141,1.13213,79200000.0
2008-10-31 16:12:00,1.13289,1.13332,1.13287,1.13332,66600000.0
2008-10-31 16:13:00,1.13352,1.1339,1.13341,1.13341,101800000.0
2008-10-31 16:14:00,1.13312,1.13312,1.13225,1.13225,98000000.0
2008-10-31 16:15:00,1.13248,1.1326,1.13211,1.13211,67200000.0
2008-10-31 16:16:00,1.13214,1.13214,1.13158,1.13161,51800000.0
2008-10-31 16:17:00,1.13209,1.13228,1.1317,1.1317,73000000.0
2008-10-31 16:18:00,1.13169,1.13282,1.13169,1.13282,85800000.0
2008-10-31 16:19:00,1.13315,1.13323,1.13222,1.13233,44200000.0
2008-10-31 16:20:00,1.13226,1.13254,1.13226,1.13241,29000000.0
2008-10-31 16:21:00,1.13185,1.13185,1.13089,1.13102,78000000.0
2008-10-31 16:22:00,1.13101,1.13101,1.12821,1.12821,140600000.0
2008-10-31 16:23:00,1.12855,1.12897,1.12833,1.1289,79400000.0
2008-10-31 16:24:00,1.12956,1.12985,1.12947,1.12957,62600000.0
2008-10-31 16:25:00,1.12947,1.12947,1.12853,1.12892,85200000.0
2008-10-31 16:26:00,1.13081,1.13114,1.12998,1.13019,16800000.0
2008-10-31 16:27:00,1.12905,1.12998,1.12905,1.1299,90600000.0
2008-10-31 16:28:00,1.12985,1.13004,1.12957,1.12961,84800000.0
2008-10-31 16:29:00,1.13048,1.13109,1.13041,1.13041,7400000.0
2008-10-31 16:30:00,1.12929,1.12946,1.12866,1.12946,114800000.0
2008-10-31 16:31:00,1.12958,1.12958,1.12879,1.12879,102000000.0
2008-10-31 16:32:00,1.1287,1.12872,1.12786,1.12831,92200000.0
2008-10-31 16:33:00,1.12836,1.12869,1.12821,1.12869,99400000.0
2008-10-31 16:34:00,1.12889,1.12908,1.12815,1.12815,83200000.0
2008-10-31 16:35:00,1.12886,1.1296,1.12886,1.12941,77800000.0
2008-10-31 16:36:00,1.1289,1.1289,1.12826,1.12831,69200000.0
2008-10-31 16:37:00,1.12923,1.13008,1.12886,1.13008,116200000.0
2008-10-31 16:38:00,1.13046,1.13112,1.13046,1.1307,91800000.0
2008-10-31 16:39:00,1.12991,1.13064,1.12991,1.13064,83800000.0
2008-10-31 16:40:00,1.13025,1.13025,1.12923,1.12923,21800000.0
2008-10-31 16:41:00,1.12925,1.12936,1.12868,1.12869,64800000.0
2008-10-31 16:42:00,1.12877,1.12907,1.12873,1.12886,53400000.0
2008-10-31 16:43:00,1.12908,1.12947,1.12887,1.12939,12800000.0
2008-10-31 16:44:00,1.12934,1.12998,1.12934,1.12998,22400000.0
2008-10-31 16:45:00,1.13004,1.13004,1.12928,1.12928,16400000.0
2008-10-31 16:46:00,1.12897,1.12911,1.12861,1.12871,43800000.0
2008-10-31 16:47:00,1.12833,1.1289,1.12825,1.12825,11200000.0
2008-10-31 16:48:00,1.12802,1.12802,1.12754,1.12754,16600000.0
2008-10-31 16:49:00,1.12727,1.12749,1.12724,1.12729,25600000.0
2008-10-31 16:50:00,1.12742,1.12774,1.12742,1.12774,58600000.0
2008-10-31 16:51:00,1.12753,1.12779,1.12716,1.12777,15800000.0
2008-10-31 16:52:00,1.12771,1.12801,1.12757,1.12781,78300000.0
2008-10-31 16:53:00,1.12784,1.129,1.12784,1.12874,65400000.0
2008-10-31 16:54:00,1.12935,1.12935,1.12855,1.12858,45800000.0
2008-10-31 16:55:00,1.12851,1.12851,1.12807,1.12824,100400000.0
2008-10-31 16:56:00,1.12885,1.12961,1.12848,1.12869,19400000.0
2008-10-31 16:57:00,1.12834,1.12849,1.12783,1.12831,72800000.0
2008-10-31 16:58:00,1.12826,1.1288,1.12826,1.12845,92400000.0
2008-10-31 16:59:00,1.12857,1.12945,1.12857,1.12888,116600000.0
2008-10-31 17:00:00,1.12865,1.12909,1.12797,1.12896,131200000.0
2008-10-31 17:01:00,1.12903,1.12924,1.12879,1.12883,14800000.0
2008-10-31 17:02:00,1.12886,1.12886,1.12795,1.12818,14000000.0
2008-10-31 17:03:00,1.12816,1.12886,1.12816,1.12884,78000000.0
2008-10-31 17:04:00,1.12866,1.12889,1.12841,1.12867,89200000.0
2008-10-31 17:05:00,1.12874,1.12941,1.12804,1.12804,104900000.0
2008-10-31 17:06:00,1.12811,1.12862,1.12809,1.12862,79600000.0
2008-10-31 17:07:00,1.12847,1.129,1.12842,1.12862,86200000.0
2008-10-31 17:08:00,1.12868,1.12868,1.12785,1.12785,131800000.0
2008-10-31 17:09:00,1.1276,1.12871,1.1276,1.12828,112600000.0
2008-10-31 17:10:00,1.1286,1.12932,1.1286,1.12863,83600000.0
2008-10-31 17:11:00,1.12848,1.12908,1.12823,1.12908,56400000.0
2008-10-31 17:12:00,1.12866,1.12926,1.12866,1.12911,102700000.0
2008-10-31 17:13:00,1.12892,1.12937,1.12816,1.12816,45800000.0
2008-10-31 17:14:00,1.12831,1.12862,1.12755,1.12772,88000000.0
2008-10-31 17:15:00,1.12764,1.12848,1.12764,1.12848,111000000.0
2008-10-31 17:16:00,1.12922,1.13015,1.12922,1.13015,11000000.0
2008-10-31 17:17:00,1.13086,1.13166,1.12861,1.12861,141200000.0
2008-10-31 17:18:00,1.13006,1.13116,1.12983,1.12983,151000000.0
2008-10-31 17:19:00,1.12999,1.13036,1.12979,1.12994,112800000.0
2008-10-31 17:20:00,1.13061,1.13111,1.12911,1.13007,98000000.0
2008-10-31 17:21:00,1.13018,1.1312,1.13018,1.1312,99000000.0
2008-10-31 17:22:00,1.13089,1.13128,1.13059,1.13063,135800000.0
2008-10-31 17:23:00,1.13014,1.13092,1.13012,1.13042,138600000.0
2008-10-31 17:24:00,1.1297,1.13161,1.1297,1.13158,135000000.0
2008-10-31 17:25:00,1.13267,1.13569,1.13267,1.13569,121800000.0
2008-10-31 17:26:00,1.13559,1.13559,1.13333,1.13333,129400000.0
2008-10-31 17:27:00,1.13285,1.13306,1.13249,1.1327,86800000.0
2008-10-31 17:28:00,1.13426,1.13627,1.13426,1.13561,113700000.0
2008-10-31 17:29:00,1.13539,1.13594,1.13449,1.13449,156700000.0
2008-10-31 17:30:00,1.13485,1.13485,1.13346,1.13375,110400000.0
2008-10-31 17:31:00,1.13285,1.13304,1.13224,1.13229,118800000.0
2008-10-31 17:32:00,1.13166,1.13166,1.12912,1.12912,87000000.0
2008-10-31 17:33:00,1.1292,1.13005,1.12904,1.12904,105000000.0
2008-10-31 17:34:00,1.12893,1.12923,1.12805,1.12923,94600000.0
2008-10-31 17:35:00,1.12928,1.12928,1.12843,1.12855,108800000.0
2008-10-31 17:36:00,1.12867,1.12919,1.12861,1.12919,44600000.0
2008-10-31 17:37:00,1.12894,1.12952,1.12894,1.12918,68800000.0
2008-10-31 17:38:00,1.12924,1.12924,1.12861,1.12861,51600000.0
2008-10-31 17:39:00,1.12835,1.12879,1.12827,1.1285,53400000.0
2008-10-31 17:40:00,1.12864,1.12935,1.12864,1.12927,8400000.0
2008-10-31 17:41:00,1.12886,1.12886,1.12741,1.12741,63000000.0
2008-10-31 17:42:00,1.1278,1.12849,1.1278,1.12849,71000000.0
2008-10-31 17:43:00,1.12914,1.12914,1.12729,1.12729,69000000.0
2008-10-31 17:44:00,1.12681,1.12733,1.12681,1.12727,45800000.0
2008-10-31 17:45:00,1.12779,1.12779,1.12686,1.12694,38000000.0
2008-10-31 17:46:00,1.12671,1.12671,1.12617,1.12617,13400000.0
2008-10-31 17:47:00,1.12638,1.12788,1.12637,1.12703,71200000.0
2008-10-31 17:48:00,1.12751,1.12751,1.12622,1.1264,66600000.0
2008-10-31 17:49:00,1.12615,1.12784,1.12615,1.12784,74800000.0
2008-10-31 17:50:00,1.1277,1.12848,1.1271,1.1271,94800000.0
2008-10-31 17:51:00,1.12864,1.12915,1.12859,1.12896,76800000.0
2008-10-31 17:52:00,1.12937,1.13005,1.12924,1.12954,95400000.0
2008-10-31 17:53:00,1.12884,1.12903,1.12846,1.12854,72200000.0
2008-10-31 17:54:00,1.12815,1.12826,1.12801,1.12808,40200000.0
2008-10-31 17:55:00,1.12875,1.12923,1.12809,1.12809,47800000.0
2008-10-31 17:56:00,1.12811,1.13181,1.12811,1.13181,119000000.0
2008-10-31 17:57:00,1.13254,1.13254,1.13043,1.13043,108800000.0
2008-10-31 17:58:00,1.13095,1.13159,1.12888,1.12888,51200000.0
2008-10-31 17:59:00,1.13042,1.13288,1.13023,1.13288,79200000.0
2008-10-31 18:00:00,1.13546,1.13644,1.13546,1.13625,62600000.0
2008-10-31 18:01:00,1.13642,1.13848,1.13642,1.13663,82600000.0
2008-10-31 18:02:00,1.13703,1.13779,1.13703,1.13752,109600000.0
2008-10-31 18:03:00,1.13756,1.13811,1.13737,1.13746,84000000.0
2008-10-31 18:04:00,1.13772,1.13821,1.13689,1.13791,95200000.0
2008-10-31 18:05:00,1.138,1.138,1.13732,1.13743,124600000.0
2008-10-31 18:06:00,1.13723,1.13746,1.13674,1.13737,126600000.0
2008-10-31 18:07:00,1.13697,1.13715,1.13686,1.13687,95000000.0
2008-10-31 18:08:00,1.13667,1.13667,1.13607,1.13635,15200000.0
2008-10-31 18:09:00,1.13688,1.13724,1.13604,1.13604,112200000.0
2008-10-31 18:10:00,1.13445,1.13605,1.13445,1.13549,121000000.0
2008-10-31 18:11:00,1.1355,1.1358,1.13481,1.13481,107000000.0
2008-10-31 18:12:00,1.13569,1.13569,1.13462,1.13511,100600000.0
2008-10-31 18:13:00,1.13548,1.13621,1.13512,1.13512,118400000.0
2008-10-31 18:14:00,1.13501,1.1357,1.13499,1.1357,18800000.0
2008-10-31 18:15:00,1.13471,1.13471,1.13276,1.13276,106800000.0
2008-10-31 18:16:00,1.13095,1.13275,1.13095,1.13232,166200000.0
2008-10-31 18:17:00,1.13305,1.13376,1.13276,1.13346,42400000.0
2008-10-31 18:18:00,1.13343,1.13346,1.13155,1.13346,102700000.0
2008-10-31 18:19:00,1.135,1.13763,1.135,1.13729,104600000.0
2008-10-31 18:20:00,1.13693,1.13693,1.13258,1.13258,69600000.0
2008-10-31 18:21:00,1.1318,1.1351,1.1318,1.13433,48400000.0
2008-10-31 18:22:00,1.1339,1.13423,1.13299,1.13299,164000000.0
2008-10-31 18:23:00,1.13335,1.13378,1.13271,1.13365,90600000.0
2008-10-31 18:24:00,1.13435,1.13449,1.13334,1.13334,97000000.0
2008-10-31 18:25:00,1.13293,1.13293,1.13208,1.13208,18200000.0
2008-10-31 18:26:00,1.13193,1.13236,1.13193,1.13236,71800000.0
2008-10-31 18:27:00,1.13231,1.13255,1.1316,1.13173,113400000.0
2008-10-31 18:28:00,1.13349,1.13365,1.13265,1.1328,114600000.0
2008-10-31 18:29:00,1.13282,1.13351,1.13215,1.13215,140100000.0
2008-10-31 18:30:00,1.13176,1.13216,1.13057,1.13115,105800000.0
2008-10-31 18:31:00,1.1313,1.13265,1.1313,1.13257,94200000.0
2008-10-31 18:32:00,1.13324,1.13382,1.1324,1.1324,112200000.0
2008-10-31 18:33:00,1.13234,1.13323,1.13234,1.1325,62400000.0
2008-10-31 18:34:00,1.13237,1.13395,1.13237,1.13378,99600000.0
2008-10-31 18:35:00,1.13495,1.13538,1.13463,1.13467,72600000.0
2008-10-31 18:36:00,1.13596,1.1374,1.13592,1.13723,40800000.0
2008-10-31 18:37:00,1.13658,1.13659,1.13596,1.13601,63200000.0
2008-10-31 18:38:00,1.13597,1.13701,1.13597,1.13701,63400000.0
2008-10-31 18:39:00,1.13664,1.13664,1.1359,1.1359,35000000.0
2008-10-31 18:40:00,1.13332,1.13534,1.13332,1.13534,65600000.0
2008-10-31 18:41:00,1.13574,1.13576,1.13547,1.13549,44200000.0
2008-10-31 18:42:00,1.13521,1.13521,1.13434,1.13434,25800000.0
2008-10-31 18:43:00,1.13522,1.13559,1.13498,1.13559,13200000.0
2008-10-31 18:44:00,1.13533,1.13621,1.13533,1.13621,46800000.0
2008-10-31 18:45:00,1.13529,1.13542,1.13494,1.13513,49000000.0
2008-10-31 18:46:00,1.1371,1.1371,1.1358,1.136,87000000.0
2008-10-31 18:47:00,1.13572,1.13572,1.13445,1.13454,87000000.0
2008-10-31 18:48:00,1.13407,1.13491,1.13407,1.13491,15000000.0
2008-10-31 18:49:00,1.13531,1.13531,1.13419,1.13419,55400000.0
2008-10-31 18:50:00,1.13401,1.13415,1.1336,1.1336,82200000.0
2008-10-31 18:51:00,1.13388,1.13419,1.13388,1.13405,92200000.0
2008-10-31 18:52:00,1.13424,1.13459,1.13405,1.13443,63200000.0
2008-10-31 18:53:00,1.13369,1.13396,1.13349,1.13357,79400000.0
2008-10-31 18:54:00,1.13373,1.13413,1.13373,1.13392,62600000.0
2008-10-31 18:55:00,1.13376,1.13426,1.13376,1.13409,58600000.0
2008-10-31 18:56:00,1.13428,1.13454,1.13408,1.13428,67200000.0
2008-10-31 18:57:00,1.1347,1.1347,1.13421,1.13424,8600000.0
2008-10-31 18:58:00,1.1386,1.1386,1.1377,1.1377,110600000.0
2008-10-31 18:59:00,1.13447,1.13524,1.13447,1.13524,110600000.0
2008-10-31 19:00:00,1.13565,1.13602,1.13525,1.1355,149000000.0
2008-10-31 19:01:00,1.1369,1.1373,1.1363,1.1363,20800000.0
2008-10-31 19:02:00,1.13516,1.13546,1.13378,1.13378,20800000.0
2008-10-31 19:03:00,1.13367,1.13377,1.13271,1.13271,18000000.0
2008-10-31 19:04:00,1.13302,1.13331,1.13284,1.13317,11400000.0
2008-10-31 19:05:00,1.13336,1.13377,1.13336,1.13375,16600000.0
2008-10-31 19:06:00,1.13349,1.13423,1.13349,1.13403,123800000.0
2008-10-31 19:07:00,1.13384,1.13425,1.13351,1.134,53600000.0
2008-10-31 19:08:00,1.13397,1.13397,1.13156,1.13179,55600000.0
2008-10-31 19:09:00,1.13208,1.13244,1.13181,1.13181,6200000.0
2008-10-31 19:10:00,1.13181,1.13212,1.13178,1.13205,9200000.0
2008-10-31 19:11:00,1.13213,1.1325,1.13194,1.1321,114400000.0
2008-10-31 19:12:00,1.13203,1.13253,1.13203,1.13252,63800000.0
2008-10-31 19:13:00,1.13285,1.13347,1.13281,1.13347,30400000.0
2008-10-31 19:14:00,1.13311,1.13336,1.1331,1.13328,65000000.0
2008-10-31 19:15:00,1.13343,1.13412,1.13343,1.13412,33000000.0
2008-10-31 19:16:00,1.13447,1.13513,1.13441,1.13513,26600000.0
2008-10-31 19:17:00,1.13492,1.1351,1.13461,1.13479,15800000.0
2008-10-31 19:18:00,1.1342,1.13511,1.13418,1.13447,58800000.0
2008-10-31 19:19:00,1.13413,1.13445,1.13327,1.13349,82400000.0
2008-10-31 19:20:00,1.13356,1.13506,1.13356,1.13506,39200000.0
2008-10-31 19:21:00,1.13518,1.13534,1.13477,1.13486,53400000.0
2008-10-31 19:22:00,1.135,1.135,1.13341,1.13341,59600000.0
2008-10-31 19:23:00,1.13362,1.13524,1.13362,1.13524,32400000.0
2008-10-31 19:24:00,1.13457,1.13478,1.13318,1.13318,52400000.0
2008-10-31 19:25:00,1.13495,1.13733,1.13495,1.13733,13600000.0
2008-10-31 19:26:00,1.13679,1.13679,1.1348,1.1348,18200000.0
2008-10-31 19:27:00,1.13637,1.13724,1.13635,1.13661,46800000.0
2008-10-31 19:28:00,1.13637,1.13691,1.13604,1.13691,20400000.0
2008-10-31 19:29:00,1.13691,1.13691,1.13526,1.13526,40000000.0
2008-10-31 19:30:00,1.13507,1.13557,1.13506,1.13557,15800000.0
2008-10-31 19:31:00,1.13562,1.1362,1.13562,1.13599,39600000.0
2008-10-31 19:32:00,1.13589,1.13646,1.13516,1.13603,92600000.0
2008-10-31 19:33:00,1.13614,1.13766,1.13614,1.13764,84000000.0
2008-10-31 19:34:00,1.13856,1.13856,1.13823,1.13851,19400000.0
2008-10-31 19:35:00,1.13806,1.1381,1.13683,1.13723,11800000.0
2008-10-31 19:36:00,1.13601,1.137,1.13573,1.13699,12800000.0
2008-10-31 19:37:00,1.13732,1.13732,1.13671,1.13671,50000000.0
2008-10-31 19:38:00,1.13643,1.13758,1.13643,1.13758,55800000.0
2008-10-31 19:39:00,1.13708,1.13708,1.13617,1.13617,22200000.0
2008-10-31 19:40:00,1.13579,1.13749,1.13579,1.13749,71600000.0
2008-10-31 19:41:00,1.13753,1.13762,1.13708,1.13718,22000000.0
2008-10-31 19:42:00,1.13747,1.13755,1.13703,1.13748,24600000.0
2008-10-31 19:43:00,1.13702,1.13702,1.13641,1.13641,20200000.0
2008-10-31 19:44:00,1.1363,1.13678,1.1363,1.13642,29000000.0
2008-10-31 19:45:00,1.13678,1.13685,1.13659,1.13659,13200000.0
2008-10-31 19:46:00,1.13633,1.13635,1.13568,1.1358,19200000.0
2008-10-31 19:47:00,1.13514,1.13619,1.13514,1.13619,61000000.0
2008-10-31 19:48:00,1.1364,1.13687,1.13623,1.13653,121200000.0
2008-10-31 19:49:00,1.13616,1.13623,1.136,1.13604,45800000.0
2008-10-31 19:50:00,1.13594,1.13619,1.13594,1.13609,31800000.0
2008-10-31 19:51:00,1.13615,1.13663,1.13615,1.13634,45200000.0
2008-10-31 19:52:00,1.13682,1.13742,1.13682,1.13712,10000000.0
2008-10-31 19:53:00,1.13799,1.13829,1.13732,1.1378,65000000.0
2008-10-31 19:54:00,1.13839,1.13942,1.13839,1.13941,22000000.0
2008-10-31 19:55:00,1.1399,1.1399,1.13872,1.13872,19800000.0
2008-10-31 19:56:00,1.13854,1.13854,1.1368,1.1368,51000000.0
2008-10-31 19:57:00,1.13697,1.13802,1.13697,1.13802,16000000.0
2008-10-31 19:58:00,1.13738,1.13742,1.13688,1.1369,15600000.0
2008-10-31 19:59:00,1.137,1.1372,1.13643,1.13683,70000000.0
2008-10-31 20:00:00,1.13677,1.13768,1.1364,1.13675,176600000.0
2008-10-31 20:01:00,1.13646,1.13682,1.13616,1.13616,11000000.0
2008-10-31 20:02:00,1.1361,1.13684,1.13574,1.13626,22400000.0
2008-10-31 20:03:00,1.13607,1.13637,1.13604,1.13637,18000000.0
2008-10-31 20:04:00,1.13689,1.13701,1.1366,1.13701,94600000.0
2008-10-31 20:05:00,1.13661,1.13701,1.1365,1.13679,93600000.0
2008-10-31 20:06:00,1.13703,1.13748,1.13648,1.13748,66800000.0
2008-10-31 20:07:00,1.13758,1.1376,1.13675,1.13738,6800000.0
2008-10-31 20:08:00,1.13696,1.13811,1.13696,1.13811,38000000.0
2008-10-31 20:09:00,1.13821,1.1383,1.1373,1.13745,74000000.0
2008-10-31 20:10:00,1.1358,1.1358,1.13541,1.13541,3200000.0
2008-10-31 20:11:00,1.13432,1.13459,1.13406,1.13406,11000000.0
2008-10-31 20:12:00,1.13507,1.13507,1.1346,1.1346,19400000.0
2008-10-31 20:13:00,1.13521,1.13573,1.13521,1.13546,23200000.0
2008-10-31 20:14:00,1.13539,1.13539,1.13268,1.13268,33600000.0
2008-10-31 20:15:00,1.13227,1.13358,1.13227,1.1325,96600000.0
2008-10-31 20:16:00,1.13322,1.13539,1.13322,1.13539,71600000.0
2008-10-31 20:17:00,1.13571,1.13593,1.13544,1.13565,13200000.0
2008-10-31 20:18:00,1.13516,1.13532,1.13438,1.13438,11200000.0
2008-10-31 20:19:00,1.13434,1.13434,1.13357,1.13365,33600000.0
2008-10-31 20:20:00,1.13307,1.13358,1.13307,1.13358,17800000.0
2008-10-31 20:21:00,1.13379,1.13397,1.1337,1.13374,61200000.0
2008-10-31 20:22:00,1.13347,1.13369,1.13247,1.1328,23600000.0
2008-10-31 20:23:00,1.13332,1.13419,1.13332,1.13406,16000000.0
2008-10-31 20:24:00,1.1345,1.13496,1.1345,1.13495,17400000.0
2008-10-31 20:25:00,1.13451,1.13456,1.13423,1.13456,12800000.0
2008-10-31 20:26:00,1.13431,1.1355,1.13431,1.1355,23400000.0
2008-10-31 20:27:00,1.13537,1.13626,1.13478,1.13626,67200000.0
2008-10-31 20:28:00,1.1354,1.1354,1.13419,1.13468,20400000.0
2008-10-31 20:29:00,1.13525,1.13554,1.1341,1.13554,33600000.0
2008-10-31 20:30:00,1.13581,1.13601,1.13546,1.13601,34400000.0
2008-10-31 20:31:00,1.13552,1.13552,1.13461,1.13461,17800000.0
2008-10-31 20:32:00,1.13589,1.13722,1.13589,1.13722,15800000.0
2008-10-31 20:33:00,1.13769,1.13807,1.1371,1.13807,14800000.0
2008-10-31 20:34:00,1.1379,1.1379,1.13628,1.13646,66000000.0
2008-10-31 20:35:00,1.13635,1.13676,1.13635,1.13663,53700000.0
2008-10-31 20:36:00,1.136,1.136,1.13532,1.13581,17000000.0
2008-10-31 20:37:00,1.13651,1.13759,1.13651,1.13759,41800000.0
2008-10-31 20:38:00,1.13795,1.13907,1.13779,1.13907,70600000.0
2008-10-31 20:39:00,1.13902,1.13933,1.13846,1.13846,14800000.0
2008-10-31 20:40:00,1.13784,1.13785,1.13696,1.13696,67800000.0
2008-10-31 20:41:00,1.13667,1.13732,1.1363,1.1363,14400000.0
2008-10-31 20:42:00,1.13591,1.13668,1.13591,1.13668,9600000.0
2008-10-31 20:43:00,1.1342,1.13544,1.13415,1.13417,59400000.0
2008-10-31 20:44:00,1.13514,1.13554,1.13488,1.13503,54800000.0
2008-10-31 20:45:00,1.13532,1.13623,1.13532,1.13584,65600000.0
2008-10-31 20:46:00,1.13591,1.13635,1.13577,1.13635,31200000.0
2008-10-31 20:47:00,1.13636,1.13737,1.13636,1.13737,65400000.0
2008-10-31 20:48:00,1.13684,1.13684,1.13555,1.13555,17200000.0
2008-10-31 20:49:00,1.13514,1.13563,1.13514,1.13538,14600000.0
2008-10-31 20:50:00,1.13565,1.13584,1.13554,1.13569,53000000.0
2008-10-31 20:51:00,1.13585,1.13606,1.13544,1.13544,9400000.0
2008-10-31 20:52:00,1.13512,1.13598,1.13512,1.13598,10800000.0
2008-10-31 20:53:00,1.13597,1.13603,1.13561,1.13599,36800000.0
2008-10-31 20:54:00,1.13633,1.13713,1.13615,1.13713,10000000.0
2008-10-31 20:55:00,1.1376,1.13771,1.13729,1.13743,17400000.0
2008-10-31 20:56:00,1.13781,1.13883,1.13781,1.13883,26600000.0
2008-10-31 20:57:00,1.13906,1.13933,1.13877,1.13933,17600000.0
2008-10-31 20:58:00,1.13929,1.13971,1.13881,1.13965,51400000.0
2008-10-31 20:59:00,1.1391,1.13949,1.13888,1.13907,66000000.0
2008-10-31 21:00:00,1.13909,1.13966,1.13904,1.13929,72800000.0
2008-10-31 21:01:00,1.13968,1.14103,1.13968,1.1405,107800000.0
2008-10-31 21:02:00,1.14045,1.14071,1.14015,1.14016,164800000.0
2008-10-31 21:03:00,1.14052,1.14158,1.14052,1.14158,3600000.0
2008-10-31 21:04:00,1.14135,1.14135,1.14026,1.14056,82200000.0
2008-10-31 21:05:00,1.14024,1.14051,1.14011,1.14015,70200000.0
2008-10-31 21:06:00,1.14092,1.1419,1.14064,1.14064,14000000.0
2008-10-31 21:07:00,1.14059,1.14079,1.14059,1.14073,23200000.0
2008-10-31 21:08:00,1.14158,1.14375,1.14158,1.14189,48800000.0
2008-10-31 21:09:00,1.14351,1.14367,1.14273,1.14358,55600000.0
2008-10-31 21:10:00,1.14341,1.14341,1.1426,1.14261,42800000.0
2008-10-31 21:11:00,1.14237,1.1429,1.14212,1.1429,30200000.0
2008-10-31 21:12:00,1.14283,1.14343,1.14283,1.14343,31600000.0
2008-10-31 21:13:00,1.14314,1.14324,1.14264,1.14264,7200000.0
2008-10-31 21:14:00,1.14253,1.14273,1.14243,1.14243,39200000.0
2008-10-31 21:15:00,1.14258,1.14282,1.14258,1.14282,38800000.0
2008-10-31 21:16:00,1.14265,1.14265,1.14151,1.14151,49600000.0
2008-10-31 21:17:00,1.14207,1.14207,1.14106,1.1412,20000000.0
2008-10-31 21:18:00,1.14155,1.14155,1.14048,1.14048,18600000.0
2008-10-31 21:19:00,1.14056,1.14056,1.14018,1.14018,20800000.0
2008-10-31 21:20:00,1.14015,1.14015,1.13917,1.13917,33400000.0
2008-10-31 21:21:00,1.13866,1.13892,1.13801,1.13803,25400000.0
2008-10-31 21:22:00,1.13826,1.13826,1.13817,1.13817,4000000.0
2008-10-31 21:23:00,1.13839,1.13877,1.13839,1.13841,15500000.0
2008-10-31 21:24:00,1.13821,1.13869,1.13795,1.1384,14400000.0
2008-10-31 21:25:00,1.13804,1.13804,1.13704,1.13704,55200000.0
2008-10-31 21:26:00,1.13699,1.13755,1.13699,1.13736,32600000.0
2008-10-31 21:27:00,1.137,1.13746,1.13657,1.13695,11600000.0
2008-10-31 21:28:00,1.13636,1.13663,1.13611,1.13657,45000000.0
2008-10-31 21:29:00,1.13735,1.13812,1.13723,1.13812,10800000.0
2008-10-31 21:30:00,1.13905,1.13962,1.13875,1.13875,20600000.0
2008-10-31 21:31:00,1.13858,1.13867,1.13832,1.13832,32200000.0
2008-10-31 21:32:00,1.13811,1.13914,1.13811,1.13914,13600000.0
2008-10-31 21:33:00,1.13968,1.13968,1.13788,1.13788,28600000.0
2008-10-31 21:34:00,1.13816,1.13854,1.13775,1.13833,71400000.0
2008-10-31 21:35:00,1.13845,1.13891,1.13845,1.1385,51600000.0
2008-10-31 21:36:00,1.1367,1.1379,1.1367,1.1379,4000000.0
2008-10-31 21:37:00,1.13849,1.13852,1.13849,1.13852,4000000.0
2008-10-31 21:38:00,1.13842,1.13903,1.13835,1.13835,9000000.0
2008-10-31 21:39:00,1.13841,1.13966,1.13841,1.13885,14800000.0
2008-10-31 21:40:00,1.13833,1.13833,1.13818,1.13818,3600000.0
2008-10-31 21:41:00,1.13788,1.13788,1.13637,1.13637,51400000.0
2008-10-31 21:42:00,1.13581,1.13648,1.13566,1.13648,79600000.0
2008-10-31 21:43:00,1.13645,1.13782,1.13645,1.13782,8200000.0
2008-10-31 21:44:00,1.13847,1.13857,1.13817,1.13853,12200000.0
2008-10-31 21:45:00,1.13785,1.13785,1.13698,1.13698,37800000.0
2008-10-31 21:46:00,1.13746,1.13792,1.13746,1.13792,4800000.0
2008-10-31 21:47:00,1.13725,1.13775,1.13719,1.13719,14800000.0
2008-10-31 21:48:00,1.1366,1.1366,1.13573,1.13573,70800000.0
2008-10-31 21:49:00,1.13618,1.13657,1.1361,1.13643,13000000.0
2008-10-31 21:50:00,1.13619,1.13688,1.13619,1.13628,159200000.0
2008-10-31 21:51:00,1.13621,1.13661,1.13621,1.13636,82800000.0
2008-10-31 21:52:00,1.13574,1.13574,1.13549,1.13549,40000000.0
2008-10-31 21:53:00,1.13599,1.13607,1.13529,1.13556,14600000.0
2008-10-31 21:54:00,1.13414,1.13414,1.13316,1.13316,16600000.0
2008-10-31 21:55:00,1.13401,1.13768,1.13401,1.13768,14000000.0
2008-10-31 21:56:00,1.13705,1.13892,1.13705,1.13892,21800000.0
2008-10-31 21:57:00,1.13845,1.13854,1.13808,1.1381,31000000.0
2008-10-31 21:58:00,1.13795,1.13833,1.13795,1.13833,23800000.0
2008-10-31 21:59:00,1.13862,1.13898,1.13862,1.13893,42200000.0
2008-10-31 22:00:00,1.13917,1.13922,1.13801,1.13801,14000000.0
2008-10-31 22:01:00,1.13721,1.1374,1.13638,1.13651,21800000.0
2008-10-31 22:02:00,1.13787,1.13933,1.13787,1.13933,42000000.0
2008-10-31 22:03:00,1.13955,1.13965,1.13929,1.13952,10800000.0
2008-10-31 22:04:00,1.13968,1.13994,1.13886,1.13994,35800000.0
2008-10-31 22:05:00,1.14001,1.14001,1.13894,1.13894,42600000.0
2008-10-31 22:06:00,1.13863,1.13901,1.13833,1.13891,10000000.0
2008-10-31 22:07:00,1.13967,1.13993,1.13909,1.13968,110000000.0
2008-10-31 22:08:00,1.13929,1.14004,1.13929,1.13971,97000000.0
2008-10-31 22:09:00,1.13927,1.13953,1.13865,1.13865,101000000.0
2008-10-31 22:10:00,1.13775,1.1381,1.1371,1.13802,53600000.0
2008-10-31 22:11:00,1.13844,1.13845,1.13777,1.13845,79100000.0
2008-10-31 22:12:00,1.13829,1.13897,1.13829,1.13847,75200000.0
2008-10-31 22:13:00,1.13841,1.13843,1.13793,1.13843,8800000.0
2008-10-31 22:14:00,1.13864,1.13864,1.1372,1.13773,19200000.0
2008-10-31 22:15:00,1.13766,1.13766,1.13613,1.13613,62000000.0
2008-10-31 22:16:00,1.13583,1.13642,1.13583,1.13621,56200000.0
2008-10-31 22:17:00,1.1365,1.13694,1.13622,1.13692,7400000.0
2008-10-31 22:18:00,1.13726,1.13726,1.13634,1.13634,59400000.0
2008-10-31 22:19:00,1.13641,1.13679,1.13641,1.13664,13000000.0
2008-10-31 22:20:00,1.13679,1.13693,1.13637,1.13637,6800000.0
2008-10-31 22:21:00,1.13563,1.13625,1.13505,1.13625,21800000.0
2008-10-31 22:22:00,1.13688,1.13688,1.13616,1.13667,39600000.0
2008-10-31 22:23:00,1.13626,1.13626,1.13599,1.13599,22800000.0
2008-10-31 22:24:00,1.13611,1.13674,1.13611,1.13612,9800000.0
2008-10-31 22:25:00,1.1364,1.13713,1.1364,1.13713,41400000.0
2008-10-31 22:26:00,1.13715,1.13715,1.13626,1.13626,67000000.0
2008-10-31 22:27:00,1.13599,1.13626,1.13599,1.13626,3600000.0
2008-10-31 22:28:00,1.13485,1.13522,1.1341,1.13424,100400000.0
2008-10-31 22:29:00,1.13438,1.13456,1.13402,1.13423,13600000.0
2008-10-31 22:30:00,1.13446,1.13499,1.13446,1.13485,13400000.0
2008-10-31 22:31:00,1.135,1.13563,1.135,1.13546,90200000.0
2008-10-31 22:32:00,1.13559,1.13583,1.13553,1.13578,102800000.0
2008-10-31 22:33:00,1.13506,1.13506,1.13467,1.13467,103000000.0
2008-10-31 22:34:00,1.13486,1.13548,1.13486,1.13545,6800000.0
2008-10-31 22:35:00,1.13609,1.13609,1.13551,1.13578,7000000.0
2008-10-31 22:36:00,1.13637,1.13637,1.13586,1.13586,7400000.0
2008-10-31 22:37:00,1.1355,1.13614,1.1355,1.13614,32800000.0
2008-10-31 22:38:00,1.13668,1.13701,1.13665,1.13701,10000000.0
2008-10-31 22:39:00,1.13739,1.13878,1.13739,1.13878,47000000.0
2008-10-31 22:40:00,1.13965,1.14033,1.13965,1.1401,119400000.0
2008-10-31 22:42:00,1.14015,1.14033,1.13982,1.14022,18000000.0
2008-10-31 22:43:00,1.14012,1.14012,1.13886,1.13886,44000000.0
2008-10-31 22:44:00,1.13885,1.13925,1.13885,1.13902,23800000.0
2008-10-31 22:45:00,1.13934,1.13934,1.13905,1.13928,38000000.0
2008-10-31 22:46:00,1.13942,1.13942,1.13926,1.13929,15000000.0
2008-10-31 22:48:00,1.13881,1.13883,1.13718,1.13883,66200000.0
2008-10-31 22:49:00,1.13924,1.13929,1.13885,1.13885,17000000.0
2008-10-31 22:50:00,1.13915,1.13982,1.13915,1.13963,18200000.0
2008-10-31 22:51:00,1.13994,1.14031,1.13993,1.14027,20800000.0
2008-10-31 22:52:00,1.14059,1.14086,1.14059,1.14086,21800000.0
2008-10-31 22:53:00,1.14111,1.14156,1.1411,1.14135,9000000.0
2008-10-31 22:54:00,1.14212,1.1422,1.1418,1.1418,13400000.0
2008-10-31 22:55:00,1.14118,1.14118,1.13969,1.13969,91200000.0
2008-10-31 22:56:00,1.13987,1.14096,1.13987,1.14096,16200000.0
2008-10-31 22:57:00,1.14105,1.14147,1.14101,1.14101,74800000.0
2008-10-31 22:58:00,1.14128,1.14208,1.14128,1.14138,38000000.0
2008-10-31 22:59:00,1.14142,1.14205,1.14142,1.14205,72000000.0
2008-11-03 00:00:00,1.13796,1.13819,1.13796,1.13811,19000000.0
2008-11-03 00:01:00,1.13832,1.13967,1.13832,1.13967,14800000.0
2008-11-03 00:02:00,1.1414,1.1422,1.1414,1.142,25000000.0
2008-11-03 00:03:00,1.13855,1.13855,1.13818,1.13818,25000000.0
2008-11-03 00:04:00,1.13853,1.13906,1.13853,1.13895,7400000.0
2008-11-03 00:05:00,1.14019,1.14067,1.13987,1.14031,15000000.0
2008-11-03 00:06:00,1.14029,1.14047,1.14007,1.14007,11600000.0
2008-11-03 00:07:00,1.14003,1.14067,1.14003,1.14028,26600000.0
2008-11-03 00:08:00,1.14003,1.14062,1.13996,1.14045,30600000.0
2008-11-03 00:09:00,1.13991,1.14009,1.13979,1.13979,30200000.0
2008-11-03 00:10:00,1.14024,1.14024,1.13974,1.13974,7400000.0
2008-11-03 00:11:00,1.13912,1.13968,1.13912,1.13966,14400000.0
2008-11-03 00:12:00,1.13986,1.13986,1.13921,1.13921,13800000.0
2008-11-03 00:13:00,1.13897,1.13897,1.13882,1.13882,16000000.0
2008-11-03 00:14:00,1.13899,1.13921,1.13881,1.13899,9200000.0
2008-11-03 00:15:00,1.13827,1.13852,1.13827,1.13852,19000000.0
2008-11-03 00:16:00,1.13908,1.13927,1.13885,1.13923,18000000.0
2008-11-03 00:17:00,1.13903,1.13927,1.13899,1.13913,14800000.0
2008-11-03 00:18:00,1.1422,1.1423,1.1416,1.1423,16600000.0
2008-11-03 00:19:00,1.13918,1.1394,1.13877,1.1394,16600000.0
2008-11-03 00:20:00,1.13885,1.13897,1.13858,1.13868,13200000.0
2008-11-03 00:21:00,1.13871,1.13871,1.13819,1.13819,24800000.0
2008-11-03 00:22:00,1.13877,1.13902,1.13854,1.13854,11200000.0
2008-11-03 00:23:00,1.13806,1.1391,1.13806,1.13864,8800000.0
2008-11-03 00:24:00,1.13895,1.13922,1.13858,1.13912,9600000.0
2008-11-03 00:25:00,1.13931,1.13931,1.13823,1.13867,16600000.0
2008-11-03 00:26:00,1.1389,1.13918,1.13879,1.13918,29200000.0
2008-11-03 00:27:00,1.1411,1.1411,1.1407,1.1409,24600000.0
2008-11-03 00:28:00,1.141,1.1412,1.1409,1.141,24600000.0
2008-11-03 00:29:00,1.1411,1.1412,1.141,1.1412,24600000.0
2008-11-03 00:30:00,1.1413,1.1413,1.1408,1.1413,24600000.0
2008-11-03 00:31:00,1.1415,1.1419,1.1415,1.1415,24600000.0
2008-11-03 00:32:00,1.1389,1.1394,1.1389,1.1394,24600000.0
2008-11-03 00:33:00,1.13938,1.13959,1.13928,1.13959,22400000.0
2008-11-03 00:34:00,1.13965,1.13977,1.13912,1.13915,13800000.0
2008-11-03 00:35:00,1.13911,1.13911,1.13878,1.13891,16800000.0
2008-11-03 00:36:00,1.13897,1.13953,1.1389,1.13907,28000000.0
2008-11-03 00:37:00,1.1394,1.1403,1.1394,1.1398,7800000.0
2008-11-03 00:38:00,1.1399,1.14,1.1393,1.1397,7800000.0
2008-11-03 00:39:00,1.13937,1.13977,1.13936,1.13977,7800000.0
2008-11-03 00:40:00,1.1395,1.1395,1.13915,1.13935,43400000.0
2008-11-03 00:41:00,1.13928,1.13995,1.13913,1.13988,14000000.0
2008-11-03 00:42:00,1.14015,1.14016,1.13996,1.14007,27400000.0
2008-11-03 00:43:00,1.13962,1.14009,1.13962,1.1399,21400000.0
2008-11-03 00:44:00,1.1398,1.14015,1.13974,1.14015,16000000.0
2008-11-03 00:45:00,1.14025,1.14025,1.13977,1.13994,18000000.0
2008-11-03 00:46:00,1.13998,1.14043,1.13991,1.14021,15200000.0
2008-11-03 00:47:00,1.14036,1.14048,1.14018,1.14048,21800000.0
2008-11-03 00:48:00,1.1406,1.1412,1.1399,1.1408,14600000.0
2008-11-03 00:49:00,1.14102,1.14127,1.14083,1.14083,14600000.0
2008-11-03 00:50:00,1.14082,1.14087,1.14041,1.14041,8400000.0
2008-11-03 00:51:00,1.14044,1.14044,1.13982,1.14013,10800000.0
2008-11-03 00:52:00,1.14017,1.14056,1.14017,1.14056,15400000.0
2008-11-03 00:53:00,1.1404,1.14095,1.14016,1.14095,25600000.0
2008-11-03 00:54:00,1.14014,1.14021,1.13971,1.13971,25000000.0
2008-11-03 00:55:00,1.14009,1.14048,1.13968,1.13968,44200000.0
2008-11-03 00:56:00,1.1408,1.141,1.1405,1.1409,66000000.0
2008-11-03 00:57:00,1.13996,1.14011,1.13978,1.1398,66000000.0
2008-11-03 00:58:00,1.14027,1.14027,1.13902,1.13924,10600000.0
2008-11-03 00:59:00,1.13882,1.13992,1.13882,1.13971,46600000.0
2008-11-03 01:00:00,1.14018,1.14018,1.13932,1.13975,29400000.0
2008-11-03 01:01:00,1.13993,1.14031,1.13985,1.14031,17600000.0
2008-11-03 01:02:00,1.14072,1.14125,1.14072,1.14085,56600000.0
2008-11-03 01:03:00,1.14105,1.14105,1.1401,1.14054,14800000.0
2008-11-03 01:04:00,1.13967,1.13976,1.13966,1.13968,8000000.0
2008-11-03 01:05:00,1.13995,1.14024,1.13978,1.14011,71000000.0
2008-11-03 01:06:00,1.14044,1.14044,1.13967,1.13967,10200000.0
2008-11-03 01:07:00,1.1402,1.14066,1.14009,1.14066,25600000.0
2008-11-03 01:08:00,1.14076,1.14136,1.14076,1.14121,18200000.0
2008-11-03 01:09:00,1.14139,1.14177,1.14096,1.14127,9400000.0
2008-11-03 01:10:00,1.1417,1.1417,1.1411,1.14132,10000000.0
2008-11-03 01:11:00,1.14121,1.14149,1.1408,1.14115,10000000.0
2008-11-03 01:12:00,1.14145,1.142,1.14129,1.14132,79000000.0
2008-11-03 01:13:00,1.14086,1.14121,1.14074,1.14121,13800000.0
2008-11-03 01:14:00,1.14088,1.14116,1.14031,1.1407,78000000.0
2008-11-03 01:15:00,1.14117,1.14131,1.14092,1.14131,8800000.0
2008-11-03 01:16:00,1.14111,1.14135,1.14111,1.14135,17400000.0
2008-11-03 01:17:00,1.1449,1.1453,1.1441,1.1441,36000000.0
2008-11-03 01:18:00,1.14052,1.14109,1.14052,1.14109,36000000.0
2008-11-03 01:19:00,1.14161,1.14174,1.14113,1.14174,22400000.0
2008-11-03 01:20:00,1.14169,1.14182,1.14126,1.14147,19000000.0
2008-11-03 01:21:00,1.14088,1.14105,1.14065,1.14092,18200000.0
2008-11-03 01:22:00,1.14093,1.14168,1.14093,1.14168,34200000.0
2008-11-03 01:23:00,1.14192,1.1421,1.14092,1.14092,16200000.0
2008-11-03 01:24:00,1.14049,1.141,1.14024,1.14074,14000000.0
2008-11-03 01:25:00,1.14106,1.14106,1.14025,1.14085,30200000.0
2008-11-03 01:26:00,1.14023,1.14097,1.14001,1.14001,59000000.0
2008-11-03 01:27:00,1.14037,1.14057,1.14006,1.14054,60000000.0
2008-11-03 01:28:00,1.14066,1.14066,1.13999,1.14028,30400000.0
2008-11-03 01:29:00,1.1434,1.1436,1.1429,1.1431,26400000.0
2008-11-03 01:30:00,1.14029,1.14052,1.13983,1.14043,26400000.0
2008-11-03 01:31:00,1.14053,1.14081,1.14053,1.14081,20200000.0
2008-11-03 01:32:00,1.14008,1.14095,1.13877,1.1399,98600000.0
2008-11-03 01:33:00,1.14062,1.14062,1.13883,1.13883,26400000.0
2008-11-03 01:34:00,1.13896,1.13935,1.13896,1.13915,42200000.0
2008-11-03 01:35:00,1.13933,1.13933,1.13899,1.13922,53800000.0
2008-11-03 01:36:00,1.13917,1.13917,1.13836,1.13859,13000000.0
2008-11-03 01:37:00,1.13862,1.13946,1.13862,1.13933,44300000.0
2008-11-03 01:38:00,1.13923,1.13939,1.1389,1.13939,17800000.0
2008-11-03 01:39:00,1.14013,1.14013,1.13908,1.13914,20400000.0
2008-11-03 01:40:00,1.13899,1.1396,1.13896,1.1396,15000000.0
2008-11-03 01:41:00,1.13961,1.1401,1.13961,1.13985,41200000.0
2008-11-03 01:42:00,1.13996,1.14046,1.13988,1.14004,61600000.0
2008-11-03 01:43:00,1.14046,1.14063,1.14028,1.14038,61300000.0
2008-11-03 01:44:00,1.14032,1.14064,1.13987,1.13987,5600000.0
2008-11-03 01:45:00,1.13964,1.13997,1.13936,1.13936,9200000.0
2008-11-03 01:46:00,1.13955,1.13957,1.13895,1.13918,42000000.0
2008-11-03 01:47:00,1.13959,1.14001,1.13958,1.14001,22000000.0
2008-11-03 01:48:00,1.14005,1.14015,1.13982,1.13983,24200000.0
2008-11-03 01:49:00,1.13967,1.13967,1.13841,1.13841,21600000.0
2008-11-03 01:50:00,1.13811,1.13924,1.13811,1.13924,14400000.0
2008-11-03 01:51:00,1.13946,1.1396,1.13924,1.13956,19000000.0
2008-11-03 01:52:00,1.13948,1.14004,1.13948,1.14004,5200000.0
2008-11-03 01:53:00,1.1401,1.1401,1.13953,1.13953,34600000.0
2008-11-03 01:54:00,1.14023,1.14051,1.13994,1.13994,11000000.0
2008-11-03 01:55:00,1.13991,1.14008,1.13975,1.13988,11800000.0
2008-11-03 01:56:00,1.13987,1.14012,1.13936,1.13945,35600000.0
2008-11-03 01:57:00,1.13925,1.13974,1.13916,1.13916,30000000.0
2008-11-03 01:58:00,1.13923,1.14007,1.13923,1.14007,43200000.0
2008-11-03 01:59:00,1.14058,1.14117,1.14046,1.14117,11600000.0
2008-11-03 02:00:00,1.14152,1.14152,1.14102,1.14141,15000000.0
2008-11-03 02:01:00,1.14141,1.14249,1.14141,1.14198,48000000.0
2008-11-03 02:02:00,1.14195,1.14225,1.14191,1.14205,18600000.0
2008-11-03 02:03:00,1.14274,1.14274,1.14161,1.14196,34400000.0
2008-11-03 02:04:00,1.14147,1.14147,1.14078,1.14078,17200000.0
2008-11-03 02:05:00,1.14067,1.14089,1.14052,1.14083,12800000.0
2008-11-03 02:06:00,1.14051,1.14092,1.14045,1.14092,41200000.0
2008-11-03 02:07:00,1.1449,1.1453,1.1447,1.1451,15200000.0
2008-11-03 02:08:00,1.14129,1.14169,1.14123,1.14169,15200000.0
2008-11-03 02:09:00,1.1416,1.1416,1.14099,1.14099,12400000.0
2008-11-03 02:10:00,1.14096,1.14159,1.14096,1.14159,21200000.0
2008-11-03 02:11:00,1.1417,1.14328,1.1417,1.14286,28800000.0
2008-11-03 02:12:00,1.14264,1.14264,1.14219,1.14226,32600000.0
2008-11-03 02:13:00,1.14211,1.14288,1.14198,1.14246,46600000.0
2008-11-03 02:14:00,1.14262,1.14305,1.14262,1.14305,11200000.0
2008-11-03 02:15:00,1.14252,1.14307,1.14252,1.14264,20400000.0
2008-11-03 02:16:00,1.14266,1.14384,1.14266,1.14384,55000000.0
2008-11-03 02:17:00,1.14371,1.14409,1.1435,1.14367,84600000.0
2008-11-03 02:18:00,1.14355,1.14362,1.14326,1.14328,42000000.0
2008-11-03 02:19:00,1.14372,1.14372,1.14325,1.14337,23000000.0
2008-11-03 02:20:00,1.14337,1.14337,1.143,1.14319,10400000.0
2008-11-03 02:21:00,1.14371,1.14379,1.14339,1.14354,15800000.0
2008-11-03 02:22:00,1.14328,1.14352,1.14293,1.14293,54000000.0
2008-11-03 02:23:00,1.14327,1.14327,1.1423,1.14262,10400000.0
2008-11-03 02:24:00,1.1426,1.1426,1.14222,1.14245,48600000.0
2008-11-03 02:25:00,1.14262,1.14284,1.14254,1.14257,43000000.0
2008-11-03 02:26:00,1.14257,1.14336,1.14248,1.14335,35400000.0
2008-11-03 02:27:00,1.14245,1.14313,1.14208,1.14243,83800000.0
2008-11-03 02:28:00,1.14214,1.14214,1.14181,1.14181,11400000.0
2008-11-03 02:29:00,1.14175,1.14175,1.14093,1.14133,15600000.0
2008-11-03 02:30:00,1.14135,1.14135,1.13839,1.13839,12600000.0
2008-11-03 02:31:00,1.13799,1.13987,1.13799,1.13987,39600000.0
2008-11-03 02:32:00,1.13995,1.1413,1.13995,1.14089,57400000.0
2008-11-03 02:33:00,1.1408,1.14127,1.14054,1.14054,65800000.0
2008-11-03 02:34:00,1.14017,1.14039,1.13983,1.14031,17200000.0
2008-11-03 02:35:00,1.14055,1.14093,1.1404,1.14052,20200000.0
2008-11-03 02:36:00,1.14044,1.14044,1.13997,1.13997,15400000.0
2008-11-03 02:37:00,1.13972,1.13986,1.13962,1.13982,30600000.0
2008-11-03 02:38:00,1.13968,1.13977,1.13937,1.13976,12600000.0
2008-11-03 02:39:00,1.13999,1.13999,1.13934,1.13992,20200000.0
2008-11-03 02:40:00,1.14018,1.14084,1.14018,1.14084,29200000.0
2008-11-03 02:41:00,1.13989,1.14026,1.13967,1.14016,36200000.0
2008-11-03 02:42:00,1.14072,1.14156,1.14072,1.14099,117000000.0
2008-11-03 02:43:00,1.14081,1.14081,1.14041,1.14041,20400000.0
2008-11-03 02:44:00,1.14057,1.14066,1.14033,1.14066,9600000.0
2008-11-03 02:45:00,1.14066,1.14191,1.14066,1.1415,90600000.0
2008-11-03 02:46:00,1.1408,1.14126,1.1408,1.14126,12200000.0
2008-11-03 02:47:00,1.14117,1.14117,1.14032,1.14045,84200000.0
2008-11-03 02:48:00,1.14051,1.14095,1.14051,1.14076,11000000.0
2008-11-03 02:49:00,1.14086,1.14179,1.14057,1.14179,25800000.0
2008-11-03 02:50:00,1.14196,1.1424,1.14196,1.142,29000000.0
2008-11-03 02:51:00,1.14179,1.14179,1.14164,1.14167,10600000.0
2008-11-03 02:52:00,1.14131,1.14131,1.14077,1.14088,32200000.0
2008-11-03 02:53:00,1.14077,1.14118,1.14077,1.14118,14400000.0
2008-11-03 02:54:00,1.14099,1.14123,1.1408,1.14123,53800000.0
2008-11-03 02:55:00,1.14139,1.14145,1.14118,1.14118,6200000.0
2008-11-03 02:56:00,1.14211,1.14227,1.14154,1.14221,29200000.0
2008-11-03 02:57:00,1.14301,1.1434,1.14301,1.1433,52800000.0
2008-11-03 02:58:00,1.14299,1.14352,1.14285,1.14352,17000000.0
2008-11-03 02:59:00,1.1434,1.14392,1.14318,1.14392,23000000.0
2008-11-03 03:00:00,1.14364,1.14419,1.14364,1.14412,38800000.0
2008-11-03 03:01:00,1.14461,1.14479,1.1442,1.14479,15400000.0
2008-11-03 03:02:00,1.14381,1.1441,1.14377,1.14396,89800000.0
2008-11-03 03:03:00,1.14447,1.14487,1.14432,1.14478,20600000.0
2008-11-03 03:04:00,1.14435,1.14503,1.14405,1.14405,64800000.0
2008-11-03 03:05:00,1.14383,1.14423,1.14353,1.14353,21400000.0
2008-11-03 03:06:00,1.1447,1.1447,1.14411,1.14434,14600000.0
2008-11-03 03:07:00,1.14438,1.14445,1.14416,1.14437,10400000.0
2008-11-03 03:08:00,1.14452,1.14468,1.144,1.14443,10600000.0
2008-11-03 03:09:00,1.1511,1.1514,1.1501,1.1514,11000000.0
2008-11-03 03:10:00,1.1435,1.14446,1.1435,1.14442,11000000.0
2008-11-03 03:11:00,1.14417,1.14468,1.14417,1.14459,21400000.0
2008-11-03 03:12:00,1.14446,1.14446,1.14413,1.14413,35000000.0
2008-11-03 03:13:00,1.14438,1.14468,1.14355,1.14369,18600000.0
2008-11-03 03:14:00,1.14342,1.14358,1.1431,1.14358,16200000.0
2008-11-03 03:15:00,1.14359,1.14359,1.14324,1.14329,15600000.0
2008-11-03 03:16:00,1.14322,1.14322,1.14261,1.14261,14600000.0
2008-11-03 03:17:00,1.14266,1.14341,1.14266,1.14341,22200000.0
2008-11-03 03:18:00,1.14331,1.14355,1.14289,1.14301,10800000.0
2008-11-03 03:19:00,1.14312,1.14379,1.14312,1.14379,25800000.0
2008-11-03 03:20:00,1.1511,1.1511,1.1499,1.1501,10600000.0
2008-11-03 03:21:00,1.14397,1.14421,1.14397,1.14421,10600000.0
2008-11-03 03:22:00,1.1507,1.1507,1.1504,1.1506,15200000.0
2008-11-03 03:23:00,1.14386,1.14418,1.14338,1.14338,15200000.0
2008-11-03 03:24:00,1.14403,1.14437,1.14351,1.14351,14200000.0
2008-11-03 03:25:00,1.14326,1.1437,1.14318,1.14344,7400000.0
2008-11-03 03:26:00,1.14338,1.14376,1.14338,1.14376,12400000.0
2008-11-03 03:27:00,1.14447,1.14464,1.14417,1.14417,20800000.0
2008-11-03 03:28:00,1.14419,1.14441,1.14419,1.1443,11600000.0
2008-11-03 03:29:00,1.14432,1.1448,1.14423,1.1448,24200000.0
2008-11-03 03:30:00,1.14466,1.14467,1.14443,1.14453,15000000.0
2008-11-03 03:31:00,1.14475,1.14507,1.14454,1.14454,22200000.0
2008-11-03 03:32:00,1.1442,1.14522,1.1442,1.14522,26200000.0
2008-11-03 03:33:00,1.14533,1.14533,1.14423,1.14423,23200000.0
2008-11-03 03:34:00,1.14441,1.1448,1.14384,1.1448,16800000.0
2008-11-03 03:35:00,1.14499,1.14561,1.14499,1.14542,8000000.0
2008-11-03 03:36:00,1.14501,1.14571,1.14501,1.14545,9000000.0
2008-11-03 03:37:00,1.14487,1.14487,1.14428,1.14468,9800000.0
2008-11-03 03:38:00,1.14413,1.14478,1.14401,1.1443,39400000.0
2008-11-03 03:39:00,1.14432,1.1445,1.14394,1.14399,17400000.0
2008-11-03 03:40:00,1.14462,1.14462,1.14433,1.14436,17000000.0
2008-11-03 03:41:00,1.14398,1.14496,1.14398,1.14496,29000000.0
2008-11-03 03:42:00,1.14442,1.14446,1.14402,1.14446,18600000.0
2008-11-03 03:43:00,1.14497,1.14528,1.14483,1.14496,14600000.0
2008-11-03 03:44:00,1.1448,1.14488,1.14471,1.14471,11000000.0
2008-11-03 03:45:00,1.14574,1.14669,1.14572,1.14664,15600000.0
2008-11-03 03:46:00,1.1466,1.14716,1.1466,1.14716,12600000.0
2008-11-03 03:47:00,1.14624,1.14638,1.14616,1.14638,7600000.0
2008-11-03 03:48:00,1.14668,1.14707,1.14637,1.14658,21400000.0
2008-11-03 03:49:00,1.1468,1.14716,1.14671,1.14693,8200000.0
2008-11-03 03:50:00,1.14593,1.14716,1.14593,1.14716,31800000.0
2008-11-03 03:51:00,1.1483,1.14986,1.1483,1.14907,25400000.0
2008-11-03 03:52:00,1.14957,1.15022,1.14957,1.14998,10000000.0
2008-11-03 03:53:00,1.1494,1.1494,1.14852,1.14852,4200000.0
2008-11-03 03:54:00,1.14817,1.14882,1.14817,1.14858,12200000.0
2008-11-03 03:55:00,1.14848,1.14891,1.14848,1.14855,7400000.0
2008-11-03 03:56:00,1.14805,1.14823,1.14793,1.14823,15600000.0
2008-11-03 03:57:00,1.14862,1.14862,1.14814,1.14835,17700000.0
2008-11-03 03:58:00,1.14982,1.15004,1.14905,1.14905,20200000.0
2008-11-03 03:59:00,1.14895,1.14895,1.14882,1.14882,21400000.0
2008-11-03 04:00:00,1.14902,1.1491,1.14879,1.14879,26800000.0
2008-11-03 04:01:00,1.14943,1.14956,1.14919,1.14928,24200000.0
2008-11-03 04:02:00,1.14875,1.14902,1.14865,1.14866,26000000.0
2008-11-03 04:03:00,1.14852,1.14878,1.14833,1.14878,56800000.0
2008-11-03 04:04:00,1.14881,1.14923,1.14881,1.14923,17800000.0
2008-11-03 04:05:00,1.14958,1.14998,1.14952,1.14998,22200000.0
2008-11-03 04:06:00,1.15031,1.15062,1.15007,1.15045,62600000.0
2008-11-03 04:07:00,1.15052,1.15059,1.14991,1.15002,62900000.0
2008-11-03 04:08:00,1.14987,1.15048,1.14987,1.15048,56000000.0
2008-11-03 04:09:00,1.1504,1.1507,1.15017,1.15052,119600000.0
2008-11-03 04:10:00,1.15107,1.15107,1.15048,1.1509,19000000.0
2008-11-03 04:11:00,1.15116,1.15118,1.15044,1.15044,102800000.0
2008-11-03 04:12:00,1.15066,1.15232,1.15066,1.15232,18800000.0
2008-11-03 04:13:00,1.15278,1.15278,1.15064,1.15064,33800000.0
2008-11-03 04:14:00,1.15043,1.15098,1.15043,1.1506,69600000.0
2008-11-03 04:15:00,1.15051,1.15059,1.15051,1.15059,6800000.0
2008-11-03 04:16:00,1.15042,1.15063,1.14999,1.14999,6800000.0
2008-11-03 04:17:00,1.15074,1.15074,1.15049,1.15059,4000000.0
2008-11-03 04:18:00,1.1501,1.1504,1.14994,1.14998,23800000.0
2008-11-03 04:19:00,1.14964,1.15081,1.14964,1.15081,11000000.0
2008-11-03 04:20:00,1.15069,1.15069,1.14975,1.14975,13400000.0
2008-11-03 04:21:00,1.1493,1.1503,1.1493,1.1496,26400000.0
2008-11-03 04:22:00,1.15019,1.15066,1.14996,1.15027,26400000.0
2008-11-03 04:23:00,1.15008,1.15074,1.15008,1.15042,14800000.0
2008-11-03 04:24:00,1.15106,1.15147,1.15097,1.15097,7000000.0
2008-11-03 04:25:00,1.15054,1.15061,1.15034,1.15034,12600000.0
2008-11-03 04:26:00,1.1501,1.1501,1.14937,1.14943,14000000.0
2008-11-03 04:27:00,1.14918,1.14949,1.14903,1.14903,26800000.0
2008-11-03 04:28:00,1.14948,1.14981,1.14948,1.1496,17800000.0
2008-11-03 04:29:00,1.14966,1.15036,1.14966,1.14975,8400000.0
2008-11-03 04:30:00,1.14923,1.14936,1.14895,1.14928,16200000.0
2008-11-03 04:31:00,1.14885,1.1493,1.14885,1.1493,11000000.0
2008-11-03 04:32:00,1.14992,1.15048,1.1499,1.15019,14600000.0
2008-11-03 04:33:00,1.14963,1.15024,1.14963,1.15,52200000.0
2008-11-03 04:34:00,1.15066,1.15117,1.15051,1.15051,62600000.0
2008-11-03 04:35:00,1.15005,1.15059,1.15005,1.15038,22200000.0
2008-11-03 04:36:00,1.15087,1.15221,1.15087,1.15184,88400000.0
2008-11-03 04:37:00,1.15152,1.15156,1.15115,1.1512,27600000.0
2008-11-03 04:38:00,1.15129,1.15201,1.15113,1.15201,10400000.0
2008-11-03 04:39:00,1.15194,1.15194,1.15108,1.15108,27800000.0
2008-11-03 04:40:00,1.15109,1.15109,1.15099,1.15099,3200000.0
2008-11-03 04:41:00,1.15002,1.15085,1.15002,1.15071,30400000.0
2008-11-03 04:42:00,1.15084,1.15138,1.15076,1.15076,34400000.0
2008-11-03 04:43:00,1.15063,1.15063,1.15049,1.15055,19800000.0
2008-11-03 04:44:00,1.15049,1.15086,1.15049,1.15079,13600000.0
2008-11-03 04:45:00,1.15042,1.1513,1.15042,1.1513,11600000.0
2008-11-03 04:46:00,1.15116,1.15116,1.15083,1.15083,17400000.0
2008-11-03 04:47:00,1.15072,1.15072,1.15041,1.15045,17000000.0
2008-11-03 04:48:00,1.1507,1.15071,1.15027,1.15056,23600000.0
2008-11-03 04:49:00,1.1505,1.15051,1.14967,1.14967,15800000.0
2008-11-03 04:50:00,1.1497,1.14984,1.14952,1.14952,27400000.0
2008-11-03 04:51:00,1.14901,1.14967,1.14901,1.14967,26600000.0
2008-11-03 04:52:00,1.15023,1.15023,1.14942,1.14948,7800000.0
2008-11-03 04:53:00,1.14949,1.14959,1.14898,1.14898,10000000.0
2008-11-03 04:54:00,1.14917,1.14925,1.14886,1.14925,10200000.0
2008-11-03 04:55:00,1.14892,1.14972,1.14886,1.14954,9400000.0
2008-11-03 04:56:00,1.1503,1.1514,1.1501,1.1513,25400000.0
2008-11-03 04:57:00,1.14928,1.14985,1.1489,1.14952,25400000.0
2008-11-03 04:58:00,1.14914,1.1494,1.14887,1.14919,16400000.0
2008-11-03 04:59:00,1.14885,1.14975,1.14885,1.14975,84200000.0
2008-11-03 05:00:00,1.15,1.15,1.14866,1.14866,73600000.0
2008-11-03 05:01:00,1.14889,1.14964,1.14879,1.14964,46200000.0
2008-11-03 05:02:00,1.14994,1.15013,1.14993,1.1501,68600000.0
2008-11-03 05:03:00,1.14987,1.14987,1.14926,1.14946,12400000.0
2008-11-03 05:04:00,1.14944,1.14968,1.14927,1.14945,76800000.0
2008-11-03 05:05:00,1.14967,1.14967,1.14946,1.1496,11600000.0
2008-11-03 05:06:00,1.14957,1.14966,1.14924,1.14945,16400000.0
2008-11-03 05:07:00,1.14967,1.14983,1.14946,1.14969,35000000.0
2008-11-03 05:08:00,1.14961,1.14964,1.14854,1.14854,28600000.0
2008-11-03 05:09:00,1.14867,1.14867,1.14727,1.14727,25000000.0
2008-11-03 05:10:00,1.14745,1.14784,1.14744,1.14784,10400000.0
2008-11-03 05:11:00,1.14707,1.14743,1.14677,1.14698,70800000.0
2008-11-03 05:12:00,1.14742,1.14811,1.14742,1.14796,21800000.0
2008-11-03 05:13:00,1.14875,1.14883,1.14817,1.14817,27600000.0
2008-11-03 05:14:00,1.14799,1.14814,1.14785,1.14813,30400000.0
2008-11-03 05:15:00,1.14791,1.14844,1.14791,1.14844,23000000.0
2008-11-03 05:16:00,1.14853,1.14895,1.14846,1.14865,34400000.0
2008-11-03 05:17:00,1.14859,1.14902,1.14827,1.14892,26000000.0
2008-11-03 05:18:00,1.1494,1.1494,1.14804,1.14804,42000000.0
2008-11-03 05:19:00,1.14763,1.14792,1.14763,1.14792,111800000.0
2008-11-03 05:20:00,1.14787,1.14795,1.14753,1.14778,55000000.0
2008-11-03 05:21:00,1.14825,1.14874,1.14821,1.14874,6800000.0
2008-11-03 05:22:00,1.14874,1.14938,1.14874,1.14938,39600000.0
2008-11-03 05:23:00,1.14972,1.15033,1.14966,1.15033,16800000.0
2008-11-03 05:24:00,1.14992,1.14994,1.1497,1.14985,6200000.0
2008-11-03 05:25:00,1.14886,1.14894,1.14859,1.14894,11600000.0
2008-11-03 05:26:00,1.14891,1.14949,1.14891,1.14938,92600000.0
2008-11-03 05:27:00,1.14959,1.14986,1.14959,1.14972,131000000.0
2008-11-03 05:28:00,1.14985,1.15013,1.14939,1.14939,131200000.0
2008-11-03 05:29:00,1.1494,1.14967,1.1494,1.14966,8200000.0
2008-11-03 05:30:00,1.15073,1.15123,1.15073,1.15097,25600000.0
2008-11-03 05:31:00,1.15024,1.15135,1.15024,1.15054,97800000.0
2008-11-03 05:32:00,1.1479,1.1481,1.1474,1.1479,60400000.0
2008-11-03 05:33:00,1.15019,1.1504,1.15014,1.1504,60400000.0
2008-11-03 05:34:00,1.15089,1.15104,1.15042,1.15042,61600000.0
2008-11-03 05:35:00,1.15061,1.15102,1.1505,1.1507,18800000.0
2008-11-03 05:36:00,1.15079,1.15087,1.15031,1.15031,29200000.0
2008-11-03 05:37:00,1.14996,1.15021,1.14976,1.14995,61600000.0
2008-11-03 05:38:00,1.1498,1.15035,1.14949,1.15035,20800000.0
2008-11-03 05:39:00,1.1502,1.1502,1.14883,1.14883,5600000.0
2008-11-03 05:40:00,1.14846,1.14898,1.14846,1.14896,25600000.0
2008-11-03 05:41:00,1.14971,1.15005,1.14959,1.15,39000000.0
2008-11-03 05:42:00,1.14997,1.15032,1.14961,1.15032,23200000.0
2008-11-03 05:43:00,1.15012,1.15012,1.14973,1.14973,36200000.0
2008-11-03 05:44:00,1.15028,1.15061,1.15019,1.15041,53000000.0
2008-11-03 05:45:00,1.15029,1.15052,1.14993,1.15032,27200000.0
2008-11-03 05:46:00,1.15073,1.15073,1.15034,1.15042,14000000.0
2008-11-03 05:47:00,1.15021,1.15034,1.14995,1.15003,70400000.0
2008-11-03 05:48:00,1.15058,1.15092,1.15,1.1507,99200000.0
2008-11-03 05:49:00,1.1512,1.1512,1.15082,1.15095,30200000.0
2008-11-03 05:50:00,1.15086,1.15127,1.15061,1.15061,98000000.0
2008-11-03 05:51:00,1.15058,1.15085,1.15026,1.15075,84800000.0
2008-11-03 05:52:00,1.15053,1.15088,1.15026,1.15033,113000000.0
2008-11-03 05:53:00,1.14959,1.14997,1.14959,1.14978,23800000.0
2008-11-03 05:54:00,1.14993,1.15064,1.14993,1.15064,37800000.0
2008-11-03 05:55:00,1.1507,1.15071,1.15034,1.15047,29400000.0
2008-11-03 05:56:00,1.15072,1.15104,1.15051,1.15056,11600000.0
2008-11-03 05:57:00,1.15008,1.15014,1.14995,1.14995,41400000.0
2008-11-03 05:58:00,1.1497,1.14996,1.14936,1.14936,14600000.0
2008-11-03 05:59:00,1.14943,1.14987,1.14918,1.14987,11000000.0
2008-11-03 06:00:00,1.14931,1.14931,1.1484,1.1484,30800000.0
2008-11-03 06:01:00,1.14846,1.14862,1.14835,1.14835,26400000.0
2008-11-03 06:02:00,1.14792,1.14806,1.14771,1.14786,31800000.0
2008-11-03 06:03:00,1.14854,1.14896,1.14826,1.14896,12200000.0
2008-11-03 06:04:00,1.14865,1.14865,1.14781,1.14781,13400000.0
2008-11-03 06:05:00,1.14829,1.14847,1.148,1.148,9400000.0
2008-11-03 06:06:00,1.14836,1.14882,1.14801,1.14882,6200000.0
2008-11-03 06:07:00,1.14861,1.14861,1.14829,1.14829,39800000.0
2008-11-03 06:08:00,1.14842,1.14877,1.14841,1.14842,78800000.0
2008-11-03 06:09:00,1.14835,1.14882,1.14818,1.14826,125000000.0
2008-11-03 06:10:00,1.14843,1.14844,1.14799,1.14802,19600000.0
2008-11-03 06:11:00,1.14764,1.14835,1.14752,1.14752,65800000.0
2008-11-03 06:12:00,1.14769,1.14859,1.14769,1.14809,8400000.0
2008-11-03 06:13:00,1.1496,1.1502,1.1496,1.1502,23000000.0
2008-11-03 06:14:00,1.14787,1.14801,1.14787,1.14799,23000000.0
2008-11-03 06:15:00,1.14828,1.14834,1.14784,1.14805,13600000.0
2008-11-03 06:16:00,1.14801,1.14825,1.14798,1.14798,6800000.0
2008-11-03 06:17:00,1.14767,1.14768,1.14744,1.14765,73000000.0
2008-11-03 06:18:00,1.14766,1.14795,1.14747,1.14786,72600000.0
2008-11-03 06:19:00,1.1513,1.1517,1.1511,1.1515,18800000.0
2008-11-03 06:20:00,1.14796,1.14838,1.14769,1.14791,18800000.0
2008-11-03 06:21:00,1.14784,1.14834,1.14781,1.14781,11100000.0
2008-11-03 06:22:00,1.1511,1.1511,1.1503,1.1504,113800000.0
2008-11-03 06:23:00,1.14807,1.14875,1.14794,1.14875,113800000.0
2008-11-03 06:24:00,1.14822,1.14822,1.14779,1.14787,53600000.0
2008-11-03 06:25:00,1.14785,1.14785,1.14729,1.14739,83400000.0
2008-11-03 06:26:00,1.1512,1.1512,1.1506,1.1506,20800000.0
2008-11-03 06:27:00,1.14697,1.14744,1.14687,1.14687,20800000.0
2008-11-03 06:28:00,1.14753,1.14753,1.14704,1.14704,31400000.0
2008-11-03 06:29:00,1.14714,1.14747,1.14714,1.14714,19600000.0
2008-11-03 06:30:00,1.14695,1.14695,1.14642,1.14693,11400000.0
2008-11-03 06:31:00,1.14705,1.14715,1.14693,1.147,33200000.0
2008-11-03 06:32:00,1.1473,1.1473,1.14672,1.14672,14400000.0
2008-11-03 06:33:00,1.14719,1.14739,1.14678,1.14736,51800000.0
2008-11-03 06:34:00,1.14732,1.14748,1.14707,1.14707,51900000.0
2008-11-03 06:35:00,1.14647,1.14681,1.14617,1.14665,12400000.0
2008-11-03 06:36:00,1.1511,1.1512,1.1508,1.1512,28000000.0
2008-11-03 06:37:00,1.1513,1.1513,1.1503,1.1505,28000000.0
2008-11-03 06:38:00,1.14679,1.14707,1.14676,1.14676,28000000.0
2008-11-03 06:39:00,1.14677,1.14683,1.14664,1.14664,40400000.0
2008-11-03 06:40:00,1.14648,1.14693,1.14648,1.14666,8800000.0
2008-11-03 06:41:00,1.1463,1.1463,1.14597,1.14608,16200000.0
2008-11-03 06:42:00,1.14609,1.14646,1.14608,1.14646,5200000.0
2008-11-03 06:43:00,1.14649,1.14654,1.14617,1.1462,45000000.0
2008-11-03 06:44:00,1.14635,1.14679,1.14635,1.14656,34400000.0
2008-11-03 06:45:00,1.14668,1.14761,1.14668,1.14744,39000000.0
2008-11-03 06:46:00,1.1498,1.1498,1.1489,1.1491,36600000.0
2008-11-03 06:47:00,1.14768,1.14769,1.14748,1.14767,36600000.0
2008-11-03 06:48:00,1.14792,1.14792,1.14729,1.14747,19200000.0
2008-11-03 06:49:00,1.14767,1.14776,1.14737,1.1476,39200000.0
2008-11-03 06:50:00,1.14776,1.14789,1.14757,1.14761,45600000.0
2008-11-03 06:51:00,1.14748,1.14776,1.14739,1.14776,43000000.0
2008-11-03 06:52:00,1.1477,1.14776,1.14737,1.14737,31400000.0
2008-11-03 06:53:00,1.14741,1.14786,1.14714,1.14756,14400000.0
2008-11-03 06:54:00,1.14771,1.14781,1.14732,1.14733,74000000.0
2008-11-03 06:55:00,1.14753,1.14807,1.14753,1.148,115000000.0
2008-11-03 06:56:00,1.14797,1.14797,1.14701,1.14701,4200000.0
2008-11-03 06:57:00,1.14683,1.14753,1.14679,1.14723,149400000.0
2008-11-03 06:58:00,1.14721,1.14768,1.14699,1.14741,120800000.0
2008-11-03 06:59:00,1.14745,1.14788,1.14742,1.14769,65800000.0
2008-11-03 07:00:00,1.14763,1.14822,1.14762,1.14819,63600000.0
2008-11-03 07:01:00,1.14827,1.14843,1.14812,1.14812,31800000.0
2008-11-03 07:02:00,1.14778,1.14799,1.14778,1.14794,15800000.0
2008-11-03 07:03:00,1.14752,1.1484,1.14745,1.1484,18200000.0
2008-11-03 07:04:00,1.14875,1.14885,1.14859,1.14885,9800000.0
2008-11-03 07:05:00,1.14819,1.14831,1.14781,1.14786,10000000.0
2008-11-03 07:06:00,1.1476,1.14803,1.1476,1.14797,34800000.0
2008-11-03 07:07:00,1.14816,1.1482,1.14766,1.14766,11000000.0
2008-11-03 07:08:00,1.14822,1.14849,1.14822,1.14849,7000000.0
2008-11-03 07:09:00,1.14899,1.14929,1.14896,1.14929,61200000.0
2008-11-03 07:10:00,1.14913,1.14933,1.14902,1.14902,6800000.0
2008-11-03 07:11:00,1.1451,1.1452,1.1444,1.1451,70100000.0
2008-11-03 07:12:00,1.1494,1.14973,1.1491,1.1491,70100000.0
2008-11-03 07:13:00,1.14919,1.14957,1.14919,1.14957,38400000.0
2008-11-03 07:14:00,1.14973,1.15002,1.14934,1.15001,76200000.0
2008-11-03 07:15:00,1.15026,1.1503,1.14983,1.14999,69800000.0
2008-11-03 07:16:00,1.14992,1.15052,1.14987,1.15043,35800000.0
2008-11-03 07:17:00,1.15107,1.15107,1.15059,1.15065,8200000.0
2008-11-03 07:18:00,1.1511,1.1512,1.15056,1.15056,14000000.0
2008-11-03 07:19:00,1.15089,1.1514,1.15079,1.15122,54000000.0
2008-11-03 07:20:00,1.1467,1.1468,1.146,1.1463,61400000.0
2008-11-03 07:21:00,1.15097,1.15105,1.15022,1.15031,61400000.0
2008-11-03 07:22:00,1.15049,1.15064,1.15018,1.15018,39400000.0
2008-11-03 07:23:00,1.14973,1.14974,1.14921,1.14961,22200000.0
2008-11-03 07:24:00,1.15003,1.15052,1.15003,1.15011,64600000.0
2008-11-03 07:25:00,1.14966,1.15009,1.14931,1.15009,69200000.0
2008-11-03 07:26:00,1.15052,1.15052,1.14972,1.15017,13000000.0
2008-11-03 07:27:00,1.14983,1.14992,1.14979,1.14979,10200000.0
2008-11-03 07:28:00,1.14988,1.15078,1.14988,1.15078,17400000.0
2008-11-03 07:29:00,1.15126,1.15126,1.14969,1.14969,47400000.0
2008-11-03 07:30:00,1.14965,1.15053,1.14965,1.15053,24200000.0
2008-11-03 07:31:00,1.15029,1.15048,1.14987,1.15007,13600000.0
2008-11-03 07:32:00,1.1505,1.15085,1.15007,1.15007,68200000.0
2008-11-03 07:33:00,1.15029,1.15048,1.15023,1.15048,23200000.0
2008-11-03 07:34:00,1.15102,1.15102,1.1507,1.1509,5200000.0
2008-11-03 07:35:00,1.15074,1.15074,1.1504,1.15066,13200000.0
2008-11-03 07:36:00,1.15092,1.15124,1.15066,1.15066,15000000.0
2008-11-03 07:37:00,1.15052,1.15061,1.15008,1.15008,27200000.0
2008-11-03 07:38:00,1.14979,1.15012,1.14929,1.14931,47200000.0
2008-11-03 07:39:00,1.14925,1.14982,1.14925,1.14957,35200000.0
2008-11-03 07:40:00,1.14984,1.15024,1.14975,1.15024,12000000.0
2008-11-03 07:41:00,1.14971,1.15033,1.14971,1.14997,24200000.0
2008-11-03 07:42:00,1.14998,1.14998,1.14956,1.14967,17400000.0
2008-11-03 07:43:00,1.1494,1.14956,1.14896,1.14908,44200000.0
2008-11-03 07:44:00,1.1492,1.14986,1.14886,1.14896,108600000.0
2008-11-03 07:45:00,1.14897,1.14898,1.14876,1.14883,32400000.0
2008-11-03 07:46:00,1.14872,1.14889,1.14839,1.14839,27400000.0
2008-11-03 07:47:00,1.14845,1.14862,1.14845,1.14862,14400000.0
2008-11-03 07:48:00,1.14867,1.14884,1.14846,1.14846,10400000.0
2008-11-03 07:49:00,1.1492,1.1492,1.1487,1.149,62200000.0
2008-11-03 07:50:00,1.14857,1.14914,1.14811,1.14891,62200000.0
2008-11-03 07:51:00,1.14892,1.14892,1.14821,1.14821,68200000.0
2008-11-03 07:52:00,1.149,1.1493,1.1489,1.149,56600000.0
2008-11-03 07:53:00,1.14811,1.14834,1.1479,1.14801,56600000.0
2008-11-03 07:54:00,1.14783,1.148,1.14738,1.14757,106400000.0
2008-11-03 07:55:00,1.14769,1.14782,1.14746,1.14766,109000000.0
2008-11-03 07:56:00,1.14752,1.14755,1.14725,1.14725,18800000.0
2008-11-03 07:57:00,1.14692,1.14757,1.14692,1.14701,16800000.0
2008-11-03 07:58:00,1.14727,1.14834,1.14727,1.14824,11000000.0
2008-11-03 07:59:00,1.14866,1.14909,1.14799,1.1484,153600000.0
2008-11-03 08:00:00,1.14847,1.14882,1.14808,1.14851,89800000.0
2008-11-03 08:01:00,1.14835,1.14957,1.14835,1.14849,16600000.0
2008-11-03 08:02:00,1.14833,1.14833,1.14705,1.14744,14800000.0
2008-11-03 08:03:00,1.14648,1.14648,1.14594,1.14631,46400000.0
2008-11-03 08:04:00,1.14655,1.14691,1.14655,1.14669,27800000.0
2008-11-03 08:05:00,1.14658,1.14706,1.14658,1.14702,22800000.0
2008-11-03 08:06:00,1.14706,1.14727,1.14672,1.14679,67800000.0
2008-11-03 08:07:00,1.14588,1.14631,1.14588,1.14597,8800000.0
2008-11-03 08:08:00,1.14619,1.14619,1.14517,1.14517,59300000.0
2008-11-03 08:09:00,1.14433,1.14535,1.14395,1.14535,38000000.0
2008-11-03 08:10:00,1.14533,1.14533,1.14443,1.14443,57200000.0
2008-11-03 08:11:00,1.14442,1.14508,1.14442,1.14448,86600000.0
2008-11-03 08:12:00,1.14465,1.14514,1.14449,1.14449,56600000.0
2008-11-03 08:13:00,1.14466,1.14466,1.1439,1.14406,14200000.0
2008-11-03 08:14:00,1.1439,1.14396,1.14369,1.14396,10800000.0
2008-11-03 08:15:00,1.14496,1.14546,1.14496,1.14514,19200000.0
2008-11-03 08:16:00,1.14521,1.14532,1.14521,1.14521,29000000.0
2008-11-03 08:17:00,1.14571,1.14615,1.14559,1.14611,15400000.0
2008-11-03 08:18:00,1.14601,1.14653,1.14596,1.14653,24400000.0
2008-11-03 08:19:00,1.14661,1.14692,1.14606,1.14606,102000000.0
2008-11-03 08:20:00,1.14601,1.14625,1.14569,1.14602,33600000.0
2008-11-03 08:21:00,1.14648,1.147,1.14646,1.14668,46800000.0
2008-11-03 08:22:00,1.14644,1.14664,1.14622,1.14622,39200000.0
2008-11-03 08:23:00,1.14599,1.14811,1.14599,1.14811,25000000.0
2008-11-03 08:24:00,1.14795,1.14837,1.14632,1.14632,11800000.0
2008-11-03 08:25:00,1.14677,1.14678,1.14642,1.1467,19400000.0
2008-11-03 08:26:00,1.14675,1.14693,1.14612,1.14659,54600000.0
2008-11-03 08:27:00,1.14671,1.14699,1.1459,1.14699,72400000.0
2008-11-03 08:28:00,1.1468,1.14692,1.14609,1.14692,38800000.0
2008-11-03 08:29:00,1.1472,1.14761,1.14717,1.14737,21000000.0
2008-11-03 08:30:00,1.1478,1.14871,1.1478,1.14854,29400000.0
2008-11-03 08:31:00,1.14897,1.14897,1.14832,1.14852,22400000.0
2008-11-03 08:32:00,1.14823,1.14906,1.14822,1.14844,33800000.0
2008-11-03 08:33:00,1.1478,1.1478,1.14726,1.14742,11000000.0
2008-11-03 08:34:00,1.14731,1.14798,1.14676,1.14798,25200000.0
2008-11-03 08:35:00,1.14831,1.1487,1.14745,1.14817,33000000.0
2008-11-03 08:36:00,1.14788,1.14809,1.14788,1.14809,25400000.0
2008-11-03 08:37:00,1.14805,1.1481,1.1477,1.14789,64600000.0
2008-11-03 08:38:00,1.14776,1.14792,1.14763,1.14775,34200000.0
2008-11-03 08:39:00,1.14772,1.14785,1.14767,1.14767,34600000.0
2008-11-03 08:40:00,1.14776,1.14852,1.14763,1.14776,107000000.0
2008-11-03 08:41:00,1.14789,1.14849,1.14779,1.14808,74600000.0
2008-11-03 08:42:00,1.14836,1.14838,1.14793,1.14825,18000000.0
2008-11-03 08:43:00,1.14814,1.14833,1.14784,1.14824,36600000.0
2008-11-03 08:44:00,1.14831,1.14849,1.14828,1.14846,21800000.0
2008-11-03 08:45:00,1.14838,1.14838,1.14765,1.14765,72600000.0
2008-11-03 08:46:00,1.14772,1.14784,1.14769,1.14773,38000000.0
2008-11-03 08:47:00,1.1479,1.14793,1.14779,1.14792,36000000.0
2008-11-03 08:48:00,1.14798,1.14875,1.14794,1.14834,97600000.0
2008-11-03 08:49:00,1.14834,1.14834,1.14821,1.14832,7800000.0
2008-11-03 08:50:00,1.14822,1.14872,1.14822,1.14848,7000000.0
2008-11-03 08:51:00,1.14845,1.14885,1.14843,1.14858,54800000.0
2008-11-03 08:52:00,1.14828,1.1488,1.14828,1.14857,43400000.0
2008-11-03 08:53:00,1.14838,1.14838,1.14776,1.1478,121800000.0
2008-11-03 08:54:00,1.14782,1.14793,1.14758,1.14772,32000000.0
2008-11-03 08:55:00,1.14804,1.14808,1.14776,1.14785,9600000.0
2008-11-03 08:56:00,1.14831,1.14902,1.14831,1.14834,16000000.0
2008-11-03 08:57:00,1.14752,1.14805,1.14747,1.14747,16200000.0
2008-11-03 08:58:00,1.1484,1.14893,1.14783,1.14783,171000000.0
2008-11-03 08:59:00,1.14725,1.14937,1.14725,1.14937,117800000.0
2008-11-03 09:00:00,1.14961,1.14961,1.14796,1.14796,122900000.0
2008-11-03 09:01:00,1.14745,1.14745,1.14649,1.14649,58800000.0
2008-11-03 09:02:00,1.14693,1.14711,1.14661,1.14667,25200000.0
2008-11-03 09:03:00,1.14677,1.14728,1.14677,1.14685,84800000.0
2008-11-03 09:04:00,1.147,1.147,1.14642,1.1467,48000000.0
2008-11-03 09:05:00,1.14781,1.14811,1.14781,1.14811,62600000.0
2008-11-03 09:06:00,1.14789,1.14803,1.14718,1.14797,70600000.0
2008-11-03 09:07:00,1.14732,1.14732,1.14644,1.14673,76400000.0
2008-11-03 09:08:00,1.1462,1.14662,1.1462,1.14653,83200000.0
2008-11-03 09:09:00,1.14559,1.14735,1.14559,1.14735,70600000.0
2008-11-03 09:10:00,1.1477,1.14778,1.14748,1.14778,33600000.0
2008-11-03 09:11:00,1.14797,1.14843,1.14752,1.14752,28400000.0
2008-11-03 09:12:00,1.14741,1.14847,1.14739,1.14847,86000000.0
2008-11-03 09:13:00,1.14872,1.14872,1.14779,1.14835,45200000.0
2008-11-03 09:14:00,1.14806,1.14807,1.1475,1.14759,45200000.0
2008-11-03 09:15:00,1.14748,1.14795,1.147,1.147,52400000.0
2008-11-03 09:16:00,1.14765,1.14794,1.14731,1.14794,19800000.0
2008-11-03 09:17:00,1.1476,1.14797,1.14692,1.14692,26800000.0
2008-11-03 09:18:00,1.14676,1.14689,1.14632,1.14683,42200000.0
2008-11-03 09:19:00,1.14673,1.14673,1.14556,1.14557,73800000.0
2008-11-03 09:20:00,1.14559,1.14696,1.14559,1.14696,29400000.0
2008-11-03 09:21:00,1.14679,1.14679,1.14524,1.14524,48200000.0
2008-11-03 09:22:00,1.14544,1.14609,1.14544,1.14587,65900000.0
2008-11-03 09:23:00,1.14582,1.14622,1.14557,1.14575,55800000.0
2008-11-03 09:24:00,1.14562,1.14644,1.14557,1.14613,91200000.0
2008-11-03 09:25:00,1.14657,1.14694,1.14612,1.14681,81200000.0
2008-11-03 09:26:00,1.14689,1.14731,1.14683,1.14731,62600000.0
2008-11-03 09:27:00,1.14749,1.14825,1.14743,1.14762,117000000.0
2008-11-03 09:28:00,1.14753,1.14866,1.14753,1.14863,116200000.0
2008-11-03 09:29:00,1.14798,1.14815,1.14734,1.1481,118200000.0
2008-11-03 09:30:00,1.14812,1.14873,1.14798,1.14798,127400000.0
2008-11-03 09:31:00,1.14773,1.14788,1.14701,1.14783,123200000.0
2008-11-03 09:32:00,1.14731,1.14772,1.14731,1.14768,98200000.0
2008-11-03 09:33:00,1.14895,1.14916,1.14874,1.14916,64800000.0
2008-11-03 09:34:00,1.14902,1.14965,1.149,1.14965,9600000.0
2008-11-03 09:35:00,1.14872,1.14979,1.14872,1.14976,71800000.0
2008-11-03 09:36:00,1.14886,1.14886,1.14777,1.14826,90600000.0
2008-11-03 09:37:00,1.14824,1.14901,1.14791,1.14849,143800000.0
2008-11-03 09:38:00,1.14845,1.14921,1.14834,1.14852,42800000.0
2008-11-03 09:39:00,1.14806,1.14874,1.14806,1.14873,79600000.0
2008-11-03 09:40:00,1.14827,1.14827,1.14701,1.14736,103400000.0
2008-11-03 09:41:00,1.14773,1.1478,1.14742,1.14742,71200000.0
2008-11-03 09:42:00,1.14712,1.14752,1.14712,1.14752,34800000.0
2008-11-03 09:43:00,1.14769,1.14814,1.14738,1.14756,154400000.0
2008-11-03 09:44:00,1.14783,1.14786,1.14696,1.14696,92400000.0
2008-11-03 09:45:00,1.14709,1.14739,1.1466,1.14739,16600000.0
2008-11-03 09:46:00,1.14779,1.14834,1.14734,1.14834,137600000.0
2008-11-03 09:47:00,1.14828,1.14884,1.14801,1.14825,87400000.0
2008-11-03 09:48:00,1.14799,1.14831,1.14759,1.14759,97200000.0
2008-11-03 09:49:00,1.14799,1.14877,1.14793,1.14824,105200000.0
2008-11-03 09:50:00,1.1481,1.14888,1.14791,1.14888,133200000.0
2008-11-03 09:51:00,1.14884,1.14897,1.14806,1.14829,18800000.0
2008-11-03 09:52:00,1.1482,1.14821,1.14747,1.14747,98400000.0
2008-11-03 09:53:00,1.14768,1.14847,1.14768,1.1484,121000000.0
2008-11-03 09:54:00,1.1484,1.1484,1.14788,1.14796,127600000.0
2008-11-03 09:55:00,1.14786,1.14832,1.14779,1.14801,109800000.0
2008-11-03 09:56:00,1.14767,1.14767,1.14677,1.14677,104800000.0
2008-11-03 09:57:00,1.14714,1.14735,1.14695,1.14701,93400000.0
2008-11-03 09:58:00,1.14764,1.14819,1.14764,1.14775,76800000.0
2008-11-03 09:59:00,1.14717,1.14724,1.14671,1.14713,68200000.0
2008-11-03 10:00:00,1.14763,1.14801,1.14762,1.14764,113800000.0
2008-11-03 10:01:00,1.14764,1.14785,1.1474,1.14749,66000000.0
2008-11-03 10:02:00,1.14659,1.1471,1.14632,1.1471,111500000.0
2008-11-03 10:03:00,1.14744,1.14808,1.14707,1.14722,118200000.0
2008-11-03 10:04:00,1.14711,1.1474,1.14697,1.14702,48000000.0
2008-11-03 10:05:00,1.14658,1.14742,1.14658,1.14729,41200000.0
2008-11-03 10:06:00,1.14792,1.14855,1.14742,1.14752,63600000.0
2008-11-03 10:07:00,1.14744,1.14806,1.14705,1.14714,71600000.0
2008-11-03 10:08:00,1.14747,1.14762,1.1471,1.1471,67400000.0
2008-11-03 10:09:00,1.1474,1.14811,1.1474,1.14803,82400000.0
2008-11-03 10:10:00,1.14821,1.14821,1.1475,1.1475,79200000.0
2008-11-03 10:11:00,1.14756,1.14777,1.14749,1.1477,85600000.0
2008-11-03 10:12:00,1.14796,1.14808,1.14767,1.14792,81400000.0
2008-11-03 10:13:00,1.14824,1.14901,1.14824,1.14894,21200000.0
2008-11-03 10:14:00,1.14899,1.14927,1.14892,1.14892,33000000.0
2008-11-03 10:15:00,1.14825,1.14825,1.14683,1.1479,45000000.0
2008-11-03 10:16:00,1.14849,1.149,1.14765,1.14765,62600000.0
2008-11-03 10:17:00,1.1474,1.14814,1.14719,1.14719,67400000.0
2008-11-03 10:18:00,1.14685,1.14748,1.14685,1.1473,58800000.0
2008-11-03 10:19:00,1.14738,1.14787,1.14738,1.14738,12800000.0
2008-11-03 10:20:00,1.14723,1.14759,1.1468,1.1468,67400000.0
2008-11-03 10:21:00,1.14712,1.14712,1.14614,1.14614,69600000.0
2008-11-03 10:22:00,1.14561,1.14583,1.1448,1.14484,68200000.0
2008-11-03 10:23:00,1.14521,1.14521,1.14421,1.14423,54400000.0
2008-11-03 10:24:00,1.14339,1.14567,1.14339,1.14549,98200000.0
2008-11-03 10:25:00,1.14496,1.14619,1.14496,1.14575,99200000.0
2008-11-03 10:26:00,1.14622,1.14686,1.14614,1.14636,110800000.0
2008-11-03 10:27:00,1.14637,1.14662,1.14623,1.14639,92800000.0
2008-11-03 10:28:00,1.14584,1.14659,1.14579,1.14636,98600000.0
2008-11-03 10:29:00,1.1466,1.14697,1.14624,1.1467,134800000.0
2008-11-03 10:30:00,1.14678,1.14692,1.14624,1.14662,133000000.0
2008-11-03 10:31:00,1.14634,1.14682,1.14624,1.14636,104400000.0
2008-11-03 10:32:00,1.14638,1.14684,1.14638,1.14684,62800000.0
2008-11-03 10:33:00,1.14715,1.14752,1.14659,1.1466,138000000.0
2008-11-03 10:34:00,1.14654,1.14746,1.14631,1.1465,125200000.0
2008-11-03 10:35:00,1.14649,1.14649,1.14562,1.14584,151800000.0
2008-11-03 10:36:00,1.14599,1.14709,1.14596,1.14699,135600000.0
2008-11-03 10:37:00,1.147,1.14736,1.14672,1.14702,153400000.0
2008-11-03 10:38:00,1.14704,1.14733,1.14699,1.14722,80800000.0
2008-11-03 10:39:00,1.14719,1.14768,1.14704,1.14743,110400000.0
2008-11-03 10:40:00,1.14726,1.14781,1.14713,1.14731,97800000.0
2008-11-03 10:41:00,1.14699,1.14744,1.14698,1.14708,117200000.0
2008-11-03 10:42:00,1.14689,1.1475,1.14672,1.14694,142800000.0
2008-11-03 10:43:00,1.14703,1.1474,1.14693,1.14698,12200000.0
2008-11-03 10:44:00,1.14735,1.14802,1.14731,1.14781,112000000.0
2008-11-03 10:45:00,1.14781,1.14851,1.14763,1.14799,94000000.0
2008-11-03 10:46:00,1.14784,1.1479,1.14764,1.14781,31400000.0
2008-11-03 10:47:00,1.14815,1.14815,1.14732,1.14769,88200000.0
2008-11-03 10:48:00,1.14765,1.14772,1.14726,1.1475,60200000.0
2008-11-03 10:49:00,1.14767,1.14784,1.14743,1.14743,81400000.0
2008-11-03 10:50:00,1.14707,1.14759,1.14673,1.14697,137900000.0
2008-11-03 10:51:00,1.14691,1.14725,1.14624,1.14633,129600000.0
2008-11-03 10:52:00,1.14655,1.14706,1.14629,1.14666,106400000.0
2008-11-03 10:53:00,1.14702,1.14739,1.14685,1.14694,83200000.0
2008-11-03 10:54:00,1.14658,1.1468,1.1458,1.1458,111000000.0
2008-11-03 10:55:00,1.14579,1.1463,1.14579,1.14611,101600000.0
2008-11-03 10:56:00,1.14628,1.14682,1.14622,1.14669,86800000.0
2008-11-03 10:57:00,1.14707,1.14782,1.14667,1.14679,14800000.0
2008-11-03 10:58:00,1.14638,1.14726,1.14638,1.147,13800000.0
2008-11-03 10:59:00,1.14763,1.14818,1.14743,1.14818,85600000.0
2008-11-03 11:00:00,1.14764,1.14764,1.14593,1.14593,107000000.0
2008-11-03 11:01:00,1.14607,1.14678,1.14607,1.14642,109000000.0
2008-11-03 11:02:00,1.14665,1.14716,1.14663,1.14675,68600000.0
2008-11-03 11:03:00,1.14738,1.14844,1.14738,1.14821,12400000.0
2008-11-03 11:04:00,1.14842,1.14858,1.14793,1.14826,87800000.0
2008-11-03 11:05:00,1.14835,1.14857,1.14812,1.14812,41800000.0
2008-11-03 11:06:00,1.14813,1.1483,1.14794,1.14805,61600000.0
2008-11-03 11:07:00,1.14713,1.14741,1.14689,1.14707,85800000.0
2008-11-03 11:08:00,1.1474,1.1474,1.1466,1.14725,19400000.0
2008-11-03 11:09:00,1.14817,1.14885,1.14792,1.14873,55400000.0
2008-11-03 11:10:00,1.1492,1.14929,1.14877,1.14929,46200000.0
2008-11-03 11:11:00,1.14958,1.14958,1.14932,1.14949,14600000.0
2008-11-03 11:12:00,1.14938,1.15,1.14938,1.14979,12000000.0
2008-11-03 11:13:00,1.14994,1.15019,1.14972,1.14986,48800000.0
2008-11-03 11:14:00,1.14973,1.15026,1.14916,1.14916,8200000.0
2008-11-03 11:15:00,1.14927,1.1498,1.14916,1.14931,18800000.0
2008-11-03 11:16:00,1.14917,1.14928,1.14895,1.14928,10800000.0
2008-11-03 11:17:00,1.14914,1.14929,1.14899,1.14922,48400000.0
2008-11-03 11:18:00,1.14889,1.14917,1.14859,1.14884,87600000.0
2008-11-03 11:19:00,1.14864,1.14871,1.14808,1.1482,33800000.0
2008-11-03 11:20:00,1.14826,1.14828,1.14771,1.14771,89600000.0
2008-11-03 11:21:00,1.14818,1.14854,1.14808,1.14837,93600000.0
2008-11-03 11:22:00,1.14802,1.14836,1.14781,1.14781,116600000.0
2008-11-03 11:23:00,1.14778,1.14784,1.14757,1.14773,79400000.0
2008-11-03 11:24:00,1.14809,1.14809,1.14761,1.14761,74000000.0
2008-11-03 11:25:00,1.14761,1.14842,1.14761,1.14842,83900000.0
2008-11-03 11:26:00,1.14854,1.14902,1.1485,1.1488,97400000.0
2008-11-03 11:27:00,1.14854,1.1488,1.14819,1.14859,126800000.0
2008-11-03 11:28:00,1.14837,1.14837,1.1473,1.1473,101000000.0
2008-11-03 11:29:00,1.14715,1.14756,1.14706,1.14728,85800000.0
2008-11-03 11:30:00,1.1467,1.1472,1.1467,1.147,81600000.0
2008-11-03 11:31:00,1.14644,1.14709,1.14644,1.14709,81600000.0
2008-11-03 11:32:00,1.14751,1.14775,1.14726,1.14739,85000000.0
2008-11-03 11:33:00,1.14749,1.1476,1.14704,1.1476,17400000.0
2008-11-03 11:34:00,1.14737,1.14766,1.14702,1.1476,79200000.0
2008-11-03 11:35:00,1.14778,1.14783,1.14749,1.14762,73000000.0
2008-11-03 11:36:00,1.14759,1.14815,1.14747,1.14815,58800000.0
2008-11-03 11:37:00,1.14805,1.14846,1.14741,1.1475,128200000.0
2008-11-03 11:38:00,1.14776,1.1484,1.14774,1.1484,103600000.0
2008-11-03 11:39:00,1.14846,1.14846,1.14806,1.14814,33800000.0
2008-11-03 11:40:00,1.14824,1.14863,1.14791,1.14854,46400000.0
2008-11-03 11:41:00,1.14822,1.14869,1.14817,1.14822,97900000.0
2008-11-03 11:42:00,1.14835,1.14859,1.14815,1.14815,80800000.0
2008-11-03 11:43:00,1.14821,1.14825,1.1481,1.14825,33800000.0
2008-11-03 11:44:00,1.14816,1.14828,1.14805,1.14824,71400000.0
2008-11-03 11:45:00,1.14822,1.1485,1.14808,1.14811,112400000.0
2008-11-03 11:46:00,1.14805,1.1485,1.14805,1.14824,89800000.0
2008-11-03 11:47:00,1.14814,1.14848,1.14801,1.14818,61400000.0
2008-11-03 11:48:00,1.14815,1.14877,1.14797,1.14823,117200000.0
2008-11-03 11:49:00,1.1477,1.14839,1.14744,1.14795,74400000.0
2008-11-03 11:50:00,1.1458,1.1467,1.1458,1.1465,64400000.0
2008-11-03 11:51:00,1.14806,1.14811,1.14786,1.1479,64400000.0
2008-11-03 11:52:00,1.14796,1.14832,1.14792,1.1482,93000000.0
2008-11-03 11:53:00,1.14822,1.14848,1.14802,1.14804,108800000.0
2008-11-03 11:54:00,1.14822,1.14823,1.14779,1.14823,119000000.0
2008-11-03 11:55:00,1.14797,1.1482,1.14778,1.14778,87000000.0
2008-11-03 11:56:00,1.14772,1.14801,1.14756,1.14757,80800000.0
2008-11-03 11:57:00,1.14749,1.1476,1.14711,1.14726,101800000.0
2008-11-03 11:58:00,1.14752,1.14757,1.14727,1.14745,17600000.0
2008-11-03 11:59:00,1.14762,1.14843,1.14762,1.14843,135000000.0
2008-11-03 12:00:00,1.14864,1.14891,1.14811,1.14811,106600000.0
2008-11-03 12:01:00,1.14776,1.14785,1.14728,1.14728,107600000.0
2008-11-03 12:02:00,1.14735,1.14735,1.14653,1.14654,43200000.0
2008-11-03 12:03:00,1.14646,1.14662,1.14575,1.14575,94600000.0
2008-11-03 12:04:00,1.14547,1.14549,1.145,1.145,54800000.0
2008-11-03 12:05:00,1.14592,1.14622,1.14591,1.14612,53800000.0
2008-11-03 12:06:00,1.14628,1.14671,1.14627,1.1466,109000000.0
2008-11-03 12:07:00,1.14719,1.1481,1.14719,1.14805,96200000.0
2008-11-03 12:08:00,1.1479,1.14835,1.14768,1.14816,70400000.0
2008-11-03 12:09:00,1.14804,1.14804,1.14744,1.14744,59800000.0
2008-11-03 12:10:00,1.14717,1.14717,1.14675,1.14682,55400000.0
2008-11-03 12:11:00,1.14676,1.14676,1.14591,1.14591,82200000.0
2008-11-03 12:12:00,1.14566,1.14592,1.14534,1.14538,102200000.0
2008-11-03 12:13:00,1.14545,1.14545,1.14505,1.14505,63200000.0
2008-11-03 12:14:00,1.14437,1.14488,1.14408,1.14488,84900000.0
2008-11-03 12:15:00,1.14541,1.1457,1.14501,1.14515,109800000.0
2008-11-03 12:16:00,1.14566,1.14599,1.14541,1.14564,86200000.0
2008-11-03 12:17:00,1.14557,1.14581,1.14554,1.14554,79000000.0
2008-11-03 12:18:00,1.14548,1.146,1.14548,1.14578,19200000.0
2008-11-03 12:19:00,1.14611,1.14613,1.1457,1.14613,91200000.0
2008-11-03 12:20:00,1.1478,1.1479,1.147,1.1474,128200000.0
2008-11-03 12:21:00,1.14558,1.14592,1.14503,1.14523,128200000.0
2008-11-03 12:22:00,1.14545,1.14612,1.1454,1.14585,115800000.0
2008-11-03 12:23:00,1.14597,1.14639,1.14585,1.14596,111600000.0
2008-11-03 12:24:00,1.14608,1.14624,1.1458,1.1458,86800000.0
2008-11-03 12:25:00,1.14588,1.14634,1.14575,1.14589,107800000.0
2008-11-03 12:26:00,1.14603,1.14608,1.14573,1.14579,78400000.0
2008-11-03 12:27:00,1.1457,1.1461,1.1457,1.1459,53200000.0
2008-11-03 12:28:00,1.14578,1.1461,1.14578,1.1461,53200000.0
2008-11-03 12:29:00,1.1459,1.146,1.1459,1.1459,13600000.0
2008-11-03 12:30:00,1.14639,1.14675,1.14627,1.14675,13600000.0
2008-11-03 12:31:00,1.14661,1.14692,1.14647,1.14664,116800000.0
2008-11-03 12:32:00,1.14663,1.14706,1.14655,1.14691,91600000.0
2008-11-03 12:33:00,1.14687,1.14689,1.14671,1.14678,53200000.0
2008-11-03 12:34:00,1.14711,1.14711,1.14647,1.14706,18800000.0
2008-11-03 12:35:00,1.14657,1.14696,1.14635,1.14653,9800000.0
2008-11-03 12:36:00,1.14658,1.14658,1.14595,1.14595,46200000.0
2008-11-03 12:37:00,1.1459,1.14622,1.1459,1.14608,23600000.0
2008-11-03 12:38:00,1.14611,1.1466,1.14603,1.1461,93200000.0
2008-11-03 12:39:00,1.14639,1.14734,1.14639,1.14712,106600000.0
2008-11-03 12:40:00,1.14708,1.14757,1.14694,1.14757,79600000.0
2008-11-03 12:41:00,1.14753,1.14813,1.14742,1.14813,70200000.0
2008-11-03 12:42:00,1.14806,1.14892,1.14799,1.14884,98800000.0
2008-11-03 12:43:00,1.14898,1.14898,1.14807,1.14807,8000000.0
2008-11-03 12:44:00,1.14781,1.14781,1.14668,1.14679,72000000.0
2008-11-03 12:45:00,1.14639,1.1474,1.14639,1.14717,75400000.0
2008-11-03 12:46:00,1.14725,1.14725,1.14658,1.14658,95200000.0
2008-11-03 12:47:00,1.14631,1.14673,1.14619,1.14619,66800000.0
2008-11-03 12:48:00,1.1458,1.14635,1.1458,1.14632,74400000.0
2008-11-03 12:49:00,1.14682,1.14682,1.14557,1.14558,18600000.0
2008-11-03 12:50:00,1.14545,1.14608,1.14545,1.14595,18800000.0
2008-11-03 12:51:00,1.14637,1.14652,1.14637,1.1464,24800000.0
2008-11-03 12:52:00,1.1466,1.14721,1.14655,1.14714,50600000.0
2008-11-03 12:53:00,1.14677,1.14708,1.14661,1.14696,16000000.0
2008-11-03 12:54:00,1.14717,1.14777,1.14717,1.14734,57200000.0
2008-11-03 12:55:00,1.14712,1.14779,1.14698,1.14779,58200000.0
2008-11-03 12:56:00,1.14794,1.14808,1.14779,1.14808,41600000.0
2008-11-03 12:57:00,1.1476,1.14784,1.1472,1.14784,13800000.0
2008-11-03 12:58:00,1.14789,1.14809,1.14733,1.14758,21000000.0
2008-11-03 12:59:00,1.14753,1.1479,1.14719,1.1479,9200000.0
2008-11-03 13:00:00,1.14734,1.14779,1.14713,1.14752,56800000.0
2008-11-03 13:01:00,1.14822,1.14839,1.14757,1.14804,10000000.0
2008-11-03 13:02:00,1.1481,1.14819,1.14808,1.14819,48400000.0
2008-11-03 13:03:00,1.14822,1.14846,1.14822,1.14836,30800000.0
2008-11-03 13:04:00,1.14852,1.14882,1.14832,1.14858,38400000.0
2008-11-03 13:05:00,1.14823,1.1484,1.14818,1.14821,37200000.0
2008-11-03 13:06:00,1.14811,1.14836,1.14789,1.14818,81400000.0
2008-11-03 13:07:00,1.14814,1.14842,1.14775,1.14775,26200000.0
2008-11-03 13:08:00,1.14787,1.14813,1.14787,1.14803,25600000.0
2008-11-03 13:09:00,1.1482,1.14881,1.14809,1.14834,79400000.0
2008-11-03 13:10:00,1.14844,1.1488,1.14815,1.14852,113600000.0
2008-11-03 13:11:00,1.14862,1.1492,1.14859,1.1492,41200000.0
2008-11-03 13:12:00,1.14845,1.14845,1.14725,1.14771,36600000.0
2008-11-03 13:13:00,1.1477,1.14783,1.14758,1.14764,13200000.0
2008-11-03 13:14:00,1.14742,1.14779,1.14734,1.14752,18200000.0
2008-11-03 13:15:00,1.14739,1.14773,1.14735,1.14773,10600000.0
2008-11-03 13:16:00,1.14706,1.14761,1.14706,1.14745,29400000.0
2008-11-03 13:17:00,1.14729,1.14777,1.14655,1.14655,14800000.0
2008-11-03 13:18:00,1.1472,1.1476,1.14694,1.14719,98800000.0
2008-11-03 13:19:00,1.14718,1.14746,1.14718,1.14734,37600000.0
2008-11-03 13:20:00,1.14711,1.14724,1.1468,1.14691,84600000.0
2008-11-03 13:21:00,1.14705,1.14744,1.14702,1.14717,14400000.0
2008-11-03 13:22:00,1.14727,1.14727,1.14716,1.14716,13800000.0
2008-11-03 13:23:00,1.14707,1.14733,1.14701,1.14708,34400000.0
2008-11-03 13:24:00,1.1468,1.14715,1.14667,1.14675,91600000.0
2008-11-03 13:25:00,1.14665,1.14665,1.14608,1.14608,71600000.0
2008-11-03 13:26:00,1.14561,1.14578,1.14542,1.14545,27400000.0
2008-11-03 13:27:00,1.14508,1.1458,1.14508,1.1453,29400000.0
2008-11-03 13:28:00,1.14551,1.14551,1.14524,1.14544,19400000.0
2008-11-03 13:29:00,1.1453,1.14531,1.14517,1.14517,37400000.0
2008-11-03 13:30:00,1.14524,1.14536,1.14524,1.14532,28200000.0
2008-11-03 13:31:00,1.14494,1.14503,1.14442,1.14442,39400000.0
2008-11-03 13:32:00,1.14454,1.14468,1.14447,1.14461,65600000.0
2008-11-03 13:33:00,1.14491,1.14512,1.14459,1.14473,20600000.0
2008-11-03 13:34:00,1.14518,1.14518,1.14424,1.14424,12000000.0
2008-11-03 13:35:00,1.1443,1.1443,1.14398,1.1443,11200000.0
2008-11-03 13:36:00,1.14402,1.14426,1.14402,1.14426,18800000.0
2008-11-03 13:37:00,1.14408,1.14409,1.14351,1.14351,32200000.0
2008-11-03 13:38:00,1.14437,1.14437,1.14385,1.14417,12800000.0
2008-11-03 13:39:00,1.14401,1.14401,1.14342,1.14342,45000000.0
2008-11-03 13:40:00,1.14434,1.14438,1.14394,1.14403,45400000.0
2008-11-03 13:41:00,1.1441,1.14427,1.144,1.144,29000000.0
2008-11-03 13:42:00,1.14409,1.14426,1.14393,1.14393,17200000.0
2008-11-03 13:43:00,1.1438,1.14424,1.1438,1.14414,13400000.0
2008-11-03 13:44:00,1.14386,1.14426,1.14383,1.14401,7800000.0
2008-11-03 13:45:00,1.14377,1.14474,1.14377,1.14431,54800000.0
2008-11-03 13:46:00,1.14407,1.14416,1.14403,1.14416,20000000.0
2008-11-03 13:47:00,1.14435,1.14445,1.14435,1.14445,6400000.0
2008-11-03 13:48:00,1.14446,1.14467,1.14433,1.14467,19400000.0
2008-11-03 13:49:00,1.14482,1.14492,1.14474,1.14474,37600000.0
2008-11-03 13:50:00,1.14408,1.14408,1.14372,1.14373,29800000.0
2008-11-03 13:51:00,1.14369,1.14424,1.14367,1.1441,27400000.0
2008-11-03 13:52:00,1.14393,1.14428,1.14393,1.14427,23600000.0
2008-11-03 13:53:00,1.14433,1.14452,1.14433,1.14452,23800000.0
2008-11-03 13:54:00,1.14434,1.14434,1.14404,1.14404,20800000.0
2008-11-03 13:55:00,1.14452,1.1457,1.14452,1.1457,43000000.0
2008-11-03 13:56:00,1.14612,1.14621,1.14597,1.14621,24600000.0
2008-11-03 13:57:00,1.14626,1.14626,1.14575,1.14608,7600000.0
2008-11-03 13:58:00,1.14611,1.14638,1.14607,1.14628,44000000.0
2008-11-03 13:59:00,1.14669,1.14708,1.14653,1.14681,39600000.0
2008-11-03 14:00:00,1.14688,1.14736,1.14673,1.14674,90000000.0
2008-11-03 14:01:00,1.14646,1.14703,1.14646,1.14662,74600000.0
2008-11-03 14:02:00,1.14686,1.14686,1.14645,1.14659,21200000.0
2008-11-03 14:03:00,1.14666,1.14666,1.146,1.146,17000000.0
2008-11-03 14:04:00,1.14619,1.1464,1.14592,1.14624,19400000.0
2008-11-03 14:05:00,1.14635,1.14671,1.14621,1.14621,4800000.0
2008-11-03 14:06:00,1.1458,1.1467,1.1458,1.1459,17000000.0
2008-11-03 14:07:00,1.14625,1.14675,1.14625,1.14643,17000000.0
2008-11-03 14:08:00,1.14559,1.14588,1.14552,1.14552,51000000.0
2008-11-03 14:09:00,1.14484,1.14516,1.14474,1.14512,10800000.0
2008-11-03 14:10:00,1.14544,1.14605,1.14523,1.14605,13800000.0
2008-11-03 14:11:00,1.14649,1.14649,1.14516,1.14516,10000000.0
2008-11-03 14:12:00,1.14521,1.14551,1.14477,1.14551,61000000.0
2008-11-03 14:13:00,1.14614,1.14677,1.14614,1.14642,41000000.0
2008-11-03 14:14:00,1.14611,1.14681,1.14611,1.14679,31000000.0
2008-11-03 14:15:00,1.14717,1.14803,1.14707,1.14772,17000000.0
2008-11-03 14:16:00,1.14838,1.14865,1.14784,1.14788,54400000.0
2008-11-03 14:17:00,1.14785,1.14858,1.14785,1.14816,58600000.0
2008-11-03 14:18:00,1.14866,1.15125,1.14866,1.15125,22200000.0
2008-11-03 14:19:00,1.15155,1.15155,1.15006,1.15006,36200000.0
2008-11-03 14:20:00,1.15002,1.15049,1.14988,1.14998,11200000.0
2008-11-03 14:21:00,1.15008,1.15041,1.14963,1.14963,19600000.0
2008-11-03 14:22:00,1.14985,1.15004,1.14969,1.14969,32000000.0
2008-11-03 14:23:00,1.14937,1.14991,1.14935,1.14936,31400000.0
2008-11-03 14:24:00,1.14952,1.14989,1.14952,1.14989,5200000.0
2008-11-03 14:25:00,1.14933,1.14977,1.14926,1.14945,23600000.0
2008-11-03 14:26:00,1.14958,1.14977,1.1494,1.14944,65800000.0
2008-11-03 14:27:00,1.14929,1.14994,1.14929,1.14991,51200000.0
2008-11-03 14:28:00,1.14957,1.14964,1.14868,1.14868,23600000.0
2008-11-03 14:29:00,1.14811,1.14867,1.14808,1.14867,44800000.0
2008-11-03 14:30:00,1.14846,1.14864,1.14845,1.14858,10600000.0
2008-11-03 14:31:00,1.14882,1.14882,1.14819,1.14819,77400000.0
2008-11-03 14:32:00,1.14822,1.14929,1.14822,1.14878,37600000.0
2008-11-03 14:33:00,1.14861,1.14873,1.14796,1.14796,11000000.0
2008-11-03 14:34:00,1.14764,1.14817,1.14764,1.14813,8800000.0
2008-11-03 14:35:00,1.1487,1.15034,1.1487,1.15034,23000000.0
2008-11-03 14:36:00,1.15097,1.15137,1.1505,1.15137,5000000.0
2008-11-03 14:37:00,1.15072,1.15171,1.15072,1.15097,31600000.0
2008-11-03 14:38:00,1.15086,1.15103,1.15068,1.15083,44000000.0
2008-11-03 14:39:00,1.15117,1.15136,1.151,1.15132,50200000.0
2008-11-03 14:40:00,1.15105,1.15105,1.1504,1.1504,18000000.0
2008-11-03 14:41:00,1.1502,1.15036,1.15008,1.15008,10400000.0
2008-11-03 14:42:00,1.14992,1.1502,1.14985,1.14992,9400000.0
2008-11-03 14:43:00,1.15038,1.15038,1.14978,1.15027,9000000.0
2008-11-03 14:44:00,1.1497,1.15037,1.1497,1.15001,11000000.0
2008-11-03 14:45:00,1.14964,1.15014,1.14925,1.14984,13600000.0
2008-11-03 14:46:00,1.14989,1.15008,1.14989,1.15008,65000000.0
2008-11-03 14:47:00,1.15005,1.15005,1.14967,1.14967,26200000.0
2008-11-03 14:48:00,1.14963,1.1498,1.14963,1.14973,22600000.0
2008-11-03 14:49:00,1.14983,1.14996,1.14982,1.14991,33600000.0
2008-11-03 14:50:00,1.14985,1.14997,1.14953,1.14961,67400000.0
2008-11-03 14:51:00,1.1492,1.14947,1.14854,1.14854,56400000.0
2008-11-03 14:52:00,1.14794,1.14827,1.14768,1.14827,51300000.0
2008-11-03 14:53:00,1.14776,1.14871,1.14767,1.14871,89200000.0
2008-11-03 14:54:00,1.14864,1.14864,1.14726,1.14726,5800000.0
2008-11-03 14:55:00,1.14793,1.14804,1.14757,1.14788,28800000.0
2008-11-03 14:56:00,1.14756,1.14823,1.14751,1.14779,148000000.0
2008-11-03 14:57:00,1.14817,1.14854,1.14806,1.14831,116400000.0
2008-11-03 14:58:00,1.14789,1.14815,1.14769,1.14785,92000000.0
2008-11-03 14:59:00,1.14757,1.14765,1.14751,1.14761,14200000.0
2008-11-03 15:00:00,1.14805,1.14851,1.14805,1.14851,38400000.0
2008-11-03 15:01:00,1.14852,1.14892,1.14852,1.14874,17400000.0
2008-11-03 15:02:00,1.14853,1.14853,1.14761,1.14778,24800000.0
2008-11-03 15:03:00,1.14681,1.14681,1.14632,1.14664,23800000.0
2008-11-03 15:04:00,1.14651,1.14661,1.14641,1.14641,54200000.0
2008-11-03 15:05:00,1.146,1.14619,1.14568,1.14568,69600000.0
2008-11-03 15:06:00,1.1459,1.1459,1.1455,1.14556,106600000.0
2008-11-03 15:07:00,1.14534,1.14534,1.1446,1.1446,74400000.0
2008-11-03 15:08:00,1.14457,1.14457,1.14386,1.14386,17800000.0
2008-11-03 15:09:00,1.14357,1.14392,1.14357,1.14376,9200000.0
2008-11-03 15:10:00,1.14346,1.14346,1.14288,1.14332,46600000.0
2008-11-03 15:11:00,1.14283,1.14323,1.14282,1.14308,32600000.0
2008-11-03 15:12:00,1.14287,1.14356,1.14287,1.14291,28200000.0
2008-11-03 15:13:00,1.14227,1.14268,1.14223,1.14256,20200000.0
2008-11-03 15:14:00,1.14258,1.14258,1.14173,1.1422,41000000.0
2008-11-03 15:15:00,1.14216,1.14281,1.14216,1.14262,37200000.0
2008-11-03 15:16:00,1.14285,1.14285,1.14191,1.14191,42200000.0
2008-11-03 15:17:00,1.14117,1.14171,1.14114,1.14126,48200000.0
2008-11-03 15:18:00,1.1408,1.14154,1.14066,1.14066,24400000.0
2008-11-03 15:19:00,1.14092,1.14144,1.14091,1.14091,50600000.0
2008-11-03 15:20:00,1.14112,1.14114,1.14073,1.14078,38400000.0
2008-11-03 15:21:00,1.14076,1.14076,1.14043,1.14072,45400000.0
2008-11-03 15:22:00,1.1406,1.14079,1.1406,1.14075,29800000.0
2008-11-03 15:23:00,1.14045,1.14139,1.14045,1.14117,30600000.0
2008-11-03 15:24:00,1.14049,1.14106,1.14017,1.14106,43000000.0
2008-11-03 15:25:00,1.14079,1.14079,1.13999,1.14,84400000.0
2008-11-03 15:26:00,1.14002,1.14009,1.13958,1.13976,146800000.0
2008-11-03 15:27:00,1.1398,1.14049,1.13954,1.14049,110200000.0
2008-11-03 15:28:00,1.14078,1.14163,1.14075,1.14163,119800000.0
2008-11-03 15:29:00,1.14128,1.14152,1.14079,1.14079,11000000.0
2008-11-03 15:30:00,1.14084,1.14141,1.14069,1.14069,16200000.0
2008-11-03 15:31:00,1.14048,1.14048,1.13971,1.13998,32400000.0
2008-11-03 15:32:00,1.14,1.14066,1.14,1.14066,42600000.0
2008-11-03 15:33:00,1.1408,1.14099,1.14062,1.14062,55200000.0
2008-11-03 15:34:00,1.13976,1.14008,1.13957,1.13994,118000000.0
2008-11-03 15:35:00,1.13968,1.14026,1.13968,1.14008,59200000.0
2008-11-03 15:36:00,1.14003,1.14065,1.13995,1.14065,9000000.0
2008-11-03 15:37:00,1.14091,1.14117,1.14011,1.14011,87000000.0
2008-11-03 15:38:00,1.14005,1.14086,1.14005,1.14036,71200000.0
2008-11-03 15:39:00,1.14061,1.14119,1.14061,1.14119,58400000.0
2008-11-03 15:40:00,1.14177,1.14177,1.14103,1.14103,34600000.0
2008-11-03 15:41:00,1.1406,1.1406,1.14004,1.14004,86200000.0
2008-11-03 15:42:00,1.14022,1.14067,1.13911,1.14067,68600000.0
2008-11-03 15:43:00,1.14037,1.14084,1.14021,1.14074,13800000.0
2008-11-03 15:44:00,1.14026,1.14026,1.13922,1.13922,9800000.0
2008-11-03 15:45:00,1.13946,1.13963,1.13913,1.13913,44200000.0
2008-11-03 15:46:00,1.13894,1.13899,1.13838,1.1388,15400000.0
2008-11-03 15:47:00,1.13896,1.13896,1.13811,1.13811,17400000.0
2008-11-03 15:48:00,1.13832,1.13931,1.13832,1.13931,42200000.0
2008-11-03 15:49:00,1.13883,1.13931,1.13883,1.13919,55200000.0
2008-11-03 15:50:00,1.13891,1.13921,1.13876,1.13883,17400000.0
2008-11-03 15:51:00,1.13919,1.14007,1.13893,1.14007,43800000.0
2008-11-03 15:52:00,1.1399,1.14026,1.13947,1.14026,21800000.0
2008-11-03 15:53:00,1.14002,1.14002,1.13873,1.13919,47600000.0
2008-11-03 15:54:00,1.13918,1.13918,1.13882,1.13913,32400000.0
2008-11-03 15:55:00,1.13926,1.13938,1.13881,1.1389,14400000.0
2008-11-03 15:56:00,1.13877,1.13968,1.1387,1.13968,11000000.0
2008-11-03 15:57:00,1.14015,1.14035,1.13985,1.14035,21600000.0
2008-11-03 15:58:00,1.14031,1.14037,1.14011,1.14037,11800000.0
2008-11-03 15:59:00,1.13948,1.13948,1.13818,1.13829,8800000.0
2008-11-03 16:00:00,1.13835,1.13835,1.13758,1.13828,21400000.0
2008-11-03 16:01:00,1.13787,1.13787,1.13713,1.13713,14000000.0
2008-11-03 16:02:00,1.13744,1.13744,1.13665,1.13665,17200000.0
2008-11-03 16:03:00,1.13648,1.13718,1.13638,1.13691,20200000.0
2008-11-03 16:04:00,1.1374,1.13759,1.13683,1.13696,22000000.0
2008-11-03 16:05:00,1.13685,1.13818,1.13685,1.13817,20400000.0
2008-11-03 16:06:00,1.13856,1.13907,1.13847,1.13847,8800000.0
2008-11-03 16:07:00,1.13893,1.13935,1.13883,1.13935,17400000.0
2008-11-03 16:08:00,1.13913,1.13913,1.138,1.138,17000000.0
2008-11-03 16:09:00,1.13818,1.13845,1.13799,1.13838,13800000.0
2008-11-03 16:10:00,1.13855,1.13932,1.1384,1.13932,23000000.0
2008-11-03 16:11:00,1.1397,1.14027,1.13969,1.14027,17000000.0
2008-11-03 16:12:00,1.14117,1.14145,1.14092,1.14145,23600000.0
2008-11-03 16:13:00,1.14082,1.14082,1.14,1.1403,14000000.0
2008-11-03 16:14:00,1.14087,1.14145,1.14084,1.14145,11600000.0
2008-11-03 16:15:00,1.14105,1.14133,1.14088,1.14088,10600000.0
2008-11-03 16:16:00,1.14048,1.14078,1.14044,1.1406,27800000.0
2008-11-03 16:17:00,1.14018,1.14087,1.14013,1.14061,18200000.0
2008-11-03 16:18:00,1.1409,1.14111,1.14074,1.14074,16800000.0
2008-11-03 16:19:00,1.14107,1.14126,1.14065,1.14065,28200000.0
2008-11-03 16:20:00,1.14055,1.141,1.14055,1.141,12800000.0
2008-11-03 16:21:00,1.14126,1.14126,1.14029,1.14029,20800000.0
2008-11-03 16:22:00,1.14076,1.14164,1.14076,1.14113,19600000.0
2008-11-03 16:23:00,1.14165,1.14278,1.14165,1.14278,16200000.0
2008-11-03 16:24:00,1.14263,1.14304,1.14228,1.14228,18200000.0
2008-11-03 16:25:00,1.14161,1.14207,1.14141,1.14141,23800000.0
2008-11-03 16:26:00,1.14175,1.14175,1.1411,1.14163,13600000.0
2008-11-03 16:27:00,1.14168,1.1418,1.14107,1.14131,28600000.0
2008-11-03 16:28:00,1.14115,1.14142,1.14086,1.14101,18000000.0
2008-11-03 16:29:00,1.14088,1.14145,1.14088,1.1413,15800000.0
2008-11-03 16:30:00,1.14135,1.14176,1.1411,1.14176,13600000.0
2008-11-03 16:31:00,1.14223,1.14246,1.14189,1.14189,17800000.0
2008-11-03 16:32:00,1.14185,1.14266,1.14185,1.14266,12600000.0
2008-11-03 16:33:00,1.14285,1.14285,1.14198,1.14224,15400000.0
2008-11-03 16:34:00,1.14303,1.14451,1.14302,1.14439,13400000.0
2008-11-03 16:35:00,1.1446,1.14529,1.1446,1.14482,18600000.0
2008-11-03 16:36:00,1.14415,1.14485,1.14415,1.14485,16800000.0
2008-11-03 16:37:00,1.14536,1.14586,1.14524,1.14573,16000000.0
2008-11-03 16:38:00,1.14573,1.14621,1.14519,1.14519,18800000.0
2008-11-03 16:39:00,1.14465,1.14465,1.1434,1.1434,16000000.0
2008-11-03 16:40:00,1.14412,1.1444,1.14351,1.1444,33400000.0
2008-11-03 16:41:00,1.14478,1.14478,1.14417,1.14417,11800000.0
2008-11-03 16:42:00,1.14418,1.14461,1.14397,1.14439,22400000.0
2008-11-03 16:43:00,1.14428,1.14473,1.14414,1.14442,9800000.0
2008-11-03 16:44:00,1.1445,1.1445,1.14408,1.14432,14600000.0
2008-11-03 16:45:00,1.14456,1.14471,1.14426,1.14471,18800000.0
2008-11-03 16:46:00,1.14522,1.14522,1.14472,1.14495,25000000.0
2008-11-03 16:47:00,1.14475,1.14551,1.14475,1.14514,14800000.0
2008-11-03 16:48:00,1.14531,1.14548,1.14468,1.14468,19200000.0
2008-11-03 16:49:00,1.14482,1.1452,1.14467,1.1452,34400000.0
2008-11-03 16:50:00,1.14522,1.14522,1.14443,1.14445,28000000.0
2008-11-03 16:51:00,1.1442,1.14452,1.14391,1.14391,16600000.0
2008-11-03 16:52:00,1.14345,1.14386,1.14304,1.14386,21000000.0
2008-11-03 16:53:00,1.14415,1.14454,1.14372,1.14372,23400000.0
2008-11-03 16:54:00,1.14315,1.14384,1.14315,1.1438,16200000.0
2008-11-03 16:55:00,1.14387,1.14408,1.14331,1.1435,32200000.0
2008-11-03 16:56:00,1.14346,1.14382,1.14307,1.14307,14800000.0
2008-11-03 16:57:00,1.14348,1.14423,1.14341,1.14409,19200000.0
2008-11-03 16:58:00,1.14512,1.14512,1.14476,1.145,23800000.0
2008-11-03 16:59:00,1.14405,1.14438,1.14381,1.14407,14800000.0
2008-11-03 17:00:00,1.1435,1.14422,1.1431,1.14422,21400000.0
2008-11-03 17:01:00,1.14391,1.14404,1.14329,1.14389,11200000.0
2008-11-03 17:02:00,1.14373,1.1443,1.14354,1.14356,12800000.0
2008-11-03 17:03:00,1.14299,1.14323,1.14196,1.14196,14400000.0
2008-11-03 17:04:00,1.14198,1.14269,1.1413,1.14269,26800000.0
2008-11-03 17:05:00,1.14224,1.14255,1.14214,1.14229,17400000.0
2008-11-03 17:06:00,1.14244,1.14244,1.14151,1.14175,6200000.0
2008-11-03 17:07:00,1.1428,1.1429,1.14209,1.14269,12800000.0
2008-11-03 17:08:00,1.1425,1.14316,1.14241,1.14305,16000000.0
2008-11-03 17:09:00,1.14328,1.14486,1.14328,1.14439,20200000.0
2008-11-03 17:10:00,1.14428,1.14506,1.14428,1.14506,29800000.0
2008-11-03 17:11:00,1.14451,1.14498,1.14448,1.14479,18000000.0
2008-11-03 17:12:00,1.14508,1.14668,1.14481,1.14668,18600000.0
2008-11-03 17:13:00,1.14694,1.14714,1.14576,1.14576,9200000.0
2008-11-03 17:14:00,1.14566,1.14566,1.14523,1.14555,20400000.0
2008-11-03 17:15:00,1.14602,1.14708,1.14602,1.14669,12600000.0
2008-11-03 17:16:00,1.14561,1.14592,1.14481,1.14534,18000000.0
2008-11-03 17:17:00,1.14474,1.14498,1.14415,1.14428,15400000.0
2008-11-03 17:18:00,1.14427,1.14445,1.14383,1.14402,16600000.0
2008-11-03 17:19:00,1.14398,1.14512,1.14398,1.14512,14200000.0
2008-11-03 17:20:00,1.1448,1.14518,1.14456,1.14487,23600000.0
2008-11-03 17:21:00,1.14489,1.14489,1.14389,1.14426,10000000.0
2008-11-03 17:22:00,1.14409,1.14409,1.14358,1.14402,21000000.0
2008-11-03 17:23:00,1.14378,1.14449,1.14378,1.14449,19000000.0
2008-11-03 17:24:00,1.14485,1.145,1.14436,1.14445,16200000.0
2008-11-03 17:25:00,1.14402,1.14412,1.14379,1.14393,14400000.0
2008-11-03 17:26:00,1.14442,1.14454,1.14365,1.14365,13400000.0
2008-11-03 17:27:00,1.14337,1.14337,1.14229,1.14239,29800000.0
2008-11-03 17:28:00,1.14191,1.14249,1.14191,1.14206,25200000.0
2008-11-03 17:29:00,1.14251,1.14276,1.14243,1.14262,30200000.0
2008-11-03 17:30:00,1.14299,1.14363,1.14287,1.14309,12600000.0
2008-11-03 17:31:00,1.14311,1.14415,1.14308,1.14328,16800000.0
2008-11-03 17:32:00,1.14328,1.14328,1.14229,1.14239,22400000.0
2008-11-03 17:33:00,1.1423,1.1423,1.1401,1.14024,30000000.0
2008-11-03 17:34:00,1.14095,1.14154,1.14089,1.14113,15400000.0
2008-11-03 17:35:00,1.14063,1.14097,1.14021,1.14021,10200000.0
2008-11-03 17:36:00,1.13966,1.14043,1.13956,1.14016,11600000.0
2008-11-03 17:37:00,1.14092,1.14179,1.14092,1.14179,21200000.0
2008-11-03 17:38:00,1.1424,1.14291,1.1423,1.14247,14600000.0
2008-11-03 17:39:00,1.14279,1.14335,1.14279,1.14322,21800000.0
2008-11-03 17:40:00,1.14264,1.14294,1.14251,1.14269,12600000.0
2008-11-03 17:41:00,1.14288,1.14306,1.14244,1.14244,5600000.0
2008-11-03 17:42:00,1.14265,1.14381,1.14256,1.1434,10400000.0
2008-11-03 17:43:00,1.14231,1.14231,1.1414,1.1414,16600000.0
2008-11-03 17:44:00,1.14132,1.14132,1.14062,1.14105,15000000.0
2008-11-03 17:45:00,1.14032,1.14071,1.13958,1.13958,28000000.0
2008-11-03 17:46:00,1.13958,1.14201,1.13958,1.14201,9400000.0
2008-11-03 17:47:00,1.14254,1.14376,1.14254,1.14376,11600000.0
2008-11-03 17:48:00,1.14314,1.14314,1.14235,1.14235,14200000.0
2008-11-03 17:49:00,1.14226,1.14258,1.14203,1.14248,23600000.0
2008-11-03 17:50:00,1.14211,1.14218,1.14136,1.14136,17600000.0
2008-11-03 17:51:00,1.14198,1.14225,1.14135,1.14135,18400000.0
2008-11-03 17:52:00,1.14185,1.14196,1.14145,1.14155,10400000.0
2008-11-03 17:53:00,1.14013,1.14013,1.13789,1.13789,12400000.0
2008-11-03 17:54:00,1.13938,1.14071,1.13938,1.14071,14000000.0
2008-11-03 17:55:00,1.14129,1.14132,1.14083,1.1411,13600000.0
2008-11-03 17:56:00,1.14144,1.14184,1.1413,1.14164,16000000.0
2008-11-03 17:57:00,1.14222,1.14298,1.14189,1.14298,10000000.0
2008-11-03 17:58:00,1.14179,1.14208,1.14165,1.14165,12600000.0
2008-11-03 17:59:00,1.14254,1.14322,1.14228,1.14292,18000000.0
2008-11-03 18:00:00,1.1435,1.14397,1.14277,1.14397,12200000.0
2008-11-03 18:01:00,1.14424,1.14491,1.14424,1.14482,19200000.0
2008-11-03 18:02:00,1.14467,1.14507,1.14402,1.14402,16600000.0
2008-11-03 18:03:00,1.14341,1.14393,1.1433,1.14347,18200000.0
2008-11-03 18:04:00,1.14347,1.14383,1.14265,1.14311,13800000.0
2008-11-03 18:05:00,1.14316,1.14383,1.14255,1.14259,15200000.0
2008-11-03 18:06:00,1.14262,1.14268,1.14223,1.14248,28200000.0
2008-11-03 18:07:00,1.14229,1.14262,1.14175,1.14213,17200000.0
2008-11-03 18:08:00,1.14261,1.14273,1.14185,1.14195,15000000.0
2008-11-03 18:09:00,1.14151,1.14202,1.14127,1.14127,26000000.0
2008-11-03 18:10:00,1.14132,1.14228,1.14132,1.14228,10200000.0
2008-11-03 18:11:00,1.14185,1.14349,1.14181,1.14301,18800000.0
2008-11-03 18:12:00,1.14302,1.14302,1.14072,1.14072,18600000.0
2008-11-03 18:13:00,1.14019,1.14052,1.13916,1.13916,12600000.0
2008-11-03 18:14:00,1.13986,1.14062,1.13986,1.14008,17400000.0
2008-11-03 18:15:00,1.14022,1.14023,1.13979,1.14023,17800000.0
2008-11-03 18:16:00,1.13971,1.13978,1.1384,1.1384,28600000.0
2008-11-03 18:17:00,1.1387,1.1387,1.13827,1.13827,8800000.0
2008-11-03 18:18:00,1.13877,1.13885,1.13814,1.13871,16400000.0
2008-11-03 18:19:00,1.13784,1.13832,1.1375,1.1375,25200000.0
2008-11-03 18:20:00,1.1376,1.13814,1.13737,1.1378,15400000.0
2008-11-03 18:21:00,1.13743,1.13759,1.13703,1.13703,11400000.0
2008-11-03 18:22:00,1.1368,1.13721,1.13679,1.13692,11200000.0
2008-11-03 18:23:00,1.13708,1.13748,1.13702,1.13702,20800000.0
2008-11-03 18:24:00,1.1369,1.13729,1.13653,1.13653,20400000.0
2008-11-03 18:25:00,1.13624,1.13679,1.13609,1.13672,19000000.0
2008-11-03 18:26:00,1.13644,1.13692,1.13614,1.13632,14600000.0
2008-11-03 18:27:00,1.13628,1.13751,1.13627,1.13751,16000000.0
2008-11-03 18:28:00,1.13687,1.13706,1.13625,1.13625,24800000.0
2008-11-03 18:29:00,1.13634,1.13634,1.13529,1.13543,20400000.0
2008-11-03 18:30:00,1.13514,1.13604,1.13514,1.13573,15600000.0
2008-11-03 18:31:00,1.13613,1.1377,1.13601,1.13735,12600000.0
2008-11-03 18:32:00,1.13799,1.13799,1.13717,1.13717,20200000.0
2008-11-03 18:33:00,1.13647,1.13694,1.1362,1.1362,18800000.0
2008-11-03 18:34:00,1.13634,1.13649,1.136,1.13604,14600000.0
2008-11-03 18:35:00,1.1363,1.13744,1.1363,1.13744,18000000.0
2008-11-03 18:36:00,1.13861,1.13892,1.13833,1.13833,10800000.0
2008-11-03 18:37:00,1.1384,1.13933,1.1384,1.13893,18000000.0
2008-11-03 18:38:00,1.13955,1.13986,1.13947,1.13963,29000000.0
2008-11-03 18:39:00,1.13934,1.13984,1.13918,1.13918,14600000.0
2008-11-03 18:40:00,1.13922,1.13922,1.13728,1.13728,18000000.0
2008-11-03 18:41:00,1.13768,1.1382,1.13768,1.1382,19800000.0
2008-11-03 18:42:00,1.13806,1.13817,1.13741,1.13748,21600000.0
2008-11-03 18:43:00,1.13839,1.13862,1.13771,1.13849,20000000.0
2008-11-03 18:44:00,1.13916,1.13949,1.13905,1.13949,14600000.0
2008-11-03 18:45:00,1.13929,1.14002,1.13893,1.14002,20400000.0
2008-11-03 18:46:00,1.14009,1.14021,1.13985,1.13985,18800000.0
2008-11-03 18:47:00,1.13929,1.13993,1.13921,1.13978,23200000.0
2008-11-03 18:48:00,1.13976,1.14013,1.13962,1.13963,13200000.0
2008-11-03 18:49:00,1.13956,1.14023,1.13951,1.13997,24400000.0
2008-11-03 18:50:00,1.14019,1.14019,1.13994,1.1401,12600000.0
2008-11-03 18:51:00,1.13986,1.13986,1.13869,1.13893,23000000.0
2008-11-03 18:52:00,1.13978,1.14059,1.13978,1.14054,18800000.0
2008-11-03 18:53:00,1.14081,1.14209,1.14081,1.14181,20800000.0
2008-11-03 18:54:00,1.14199,1.14199,1.14113,1.14123,13600000.0
2008-11-03 18:55:00,1.1404,1.14165,1.1404,1.14165,22000000.0
2008-11-03 18:56:00,1.14152,1.14208,1.14136,1.14169,23800000.0
2008-11-03 18:57:00,1.14165,1.14213,1.14165,1.14211,20200000.0
2008-11-03 18:58:00,1.14191,1.14191,1.14091,1.14091,17000000.0
2008-11-03 18:59:00,1.14078,1.14101,1.14038,1.14101,17400000.0
2008-11-03 19:00:00,1.14091,1.14107,1.14052,1.14103,19400000.0
2008-11-03 19:01:00,1.14104,1.14155,1.14104,1.14118,14800000.0
2008-11-03 19:02:00,1.141,1.1414,1.14098,1.14105,9400000.0
2008-11-03 19:03:00,1.14147,1.14235,1.14026,1.14028,27800000.0
2008-11-03 19:04:00,1.13954,1.14063,1.13954,1.14063,14600000.0
2008-11-03 19:05:00,1.14055,1.14232,1.14051,1.14232,19600000.0
2008-11-03 19:06:00,1.14209,1.14217,1.14167,1.14176,8800000.0
2008-11-03 19:07:00,1.14142,1.14142,1.14079,1.14131,20800000.0
2008-11-03 19:08:00,1.1409,1.1409,1.14014,1.14045,26800000.0
2008-11-03 19:09:00,1.14005,1.14005,1.13846,1.13846,22800000.0
2008-11-03 19:10:00,1.13844,1.13844,1.13802,1.13802,16400000.0
2008-11-03 19:11:00,1.13722,1.1374,1.13696,1.13733,11400000.0
2008-11-03 19:12:00,1.13714,1.13718,1.1361,1.13615,16200000.0
2008-11-03 19:13:00,1.13592,1.1369,1.13592,1.1369,17600000.0
2008-11-03 19:14:00,1.1382,1.13867,1.13807,1.13828,13400000.0
2008-11-03 19:15:00,1.13778,1.13778,1.13627,1.13627,14000000.0
2008-11-03 19:16:00,1.13728,1.1377,1.13725,1.13755,6800000.0
2008-11-03 19:17:00,1.13752,1.13805,1.13722,1.13735,19600000.0
2008-11-03 19:18:00,1.13779,1.13863,1.13779,1.13862,10400000.0
2008-11-03 19:19:00,1.13835,1.13835,1.13753,1.13788,9800000.0
2008-11-03 19:20:00,1.13715,1.13792,1.13715,1.13727,18800000.0
2008-11-03 19:21:00,1.13734,1.13776,1.13685,1.13721,20600000.0
2008-11-03 19:22:00,1.13749,1.13778,1.13714,1.13725,10800000.0
2008-11-03 19:23:00,1.13754,1.13766,1.13723,1.13728,9200000.0
2008-11-03 19:24:00,1.1369,1.13721,1.13651,1.13721,18800000.0
2008-11-03 19:25:00,1.13684,1.13684,1.13616,1.13616,14200000.0
2008-11-03 19:26:00,1.13615,1.1365,1.13611,1.1365,15000000.0
2008-11-03 19:27:00,1.13631,1.13631,1.13587,1.13599,24200000.0
2008-11-03 19:28:00,1.13633,1.13683,1.13633,1.13636,16600000.0
2008-11-03 19:29:00,1.13648,1.13648,1.13603,1.13632,23200000.0
2008-11-03 19:30:00,1.13722,1.13783,1.13722,1.13767,18200000.0
2008-11-03 19:31:00,1.13798,1.13798,1.1372,1.13722,22600000.0
2008-11-03 19:32:00,1.13809,1.13844,1.13791,1.13809,22000000.0
2008-11-03 19:33:00,1.1392,1.1395,1.1392,1.1394,25800000.0
2008-11-03 19:34:00,1.13797,1.13802,1.13765,1.13802,25800000.0
2008-11-03 19:35:00,1.13736,1.13757,1.1373,1.1373,14400000.0
2008-11-03 19:36:00,1.13775,1.13775,1.13625,1.13625,15800000.0
2008-11-03 19:37:00,1.13621,1.13671,1.13602,1.13654,20400000.0
2008-11-03 19:38:00,1.13681,1.13741,1.13681,1.13711,16800000.0
2008-11-03 19:39:00,1.13699,1.13721,1.13631,1.13631,23200000.0
2008-11-03 19:40:00,1.13643,1.137,1.13643,1.13663,5600000.0
2008-11-03 19:41:00,1.13682,1.13795,1.13682,1.13795,13400000.0
2008-11-03 19:42:00,1.1384,1.13888,1.13802,1.13802,21800000.0
2008-11-03 19:43:00,1.1379,1.13819,1.1379,1.13819,16400000.0
2008-11-03 19:44:00,1.13857,1.13857,1.13771,1.13773,30800000.0
2008-11-03 19:45:00,1.13816,1.13968,1.13816,1.13968,29800000.0
2008-11-03 19:46:00,1.13993,1.13993,1.13893,1.13895,29000000.0
2008-11-03 19:47:00,1.13816,1.1387,1.13798,1.13819,26600000.0
2008-11-03 19:48:00,1.13809,1.13883,1.13809,1.13836,15400000.0
2008-11-03 19:49:00,1.13859,1.13883,1.13851,1.13851,14600000.0
2008-11-03 19:50:00,1.13831,1.13831,1.13767,1.13767,15800000.0
2008-11-03 19:51:00,1.13762,1.13823,1.13751,1.13814,15200000.0
2008-11-03 19:52:00,1.13758,1.13808,1.13673,1.13673,24000000.0
2008-11-03 19:53:00,1.13679,1.13725,1.1366,1.1366,14200000.0
2008-11-03 19:54:00,1.13688,1.13701,1.13663,1.13677,34800000.0
2008-11-03 19:55:00,1.13687,1.13687,1.13645,1.13672,21000000.0
2008-11-03 19:56:00,1.13685,1.13728,1.13657,1.13671,17600000.0
2008-11-03 19:57:00,1.13695,1.13824,1.13695,1.13824,23000000.0
2008-11-03 19:58:00,1.13872,1.13955,1.13864,1.13955,11400000.0
2008-11-03 19:59:00,1.14008,1.14032,1.14008,1.14013,15800000.0
2008-11-03 20:00:00,1.14039,1.14088,1.14036,1.14052,18800000.0
2008-11-03 20:01:00,1.14111,1.14119,1.14028,1.14066,7400000.0
2008-11-03 20:02:00,1.14067,1.1407,1.14019,1.14019,18200000.0
2008-11-03 20:03:00,1.14005,1.14052,1.1399,1.1399,25600000.0
2008-11-03 20:04:00,1.1372,1.1377,1.1359,1.1373,17600000.0
2008-11-03 20:05:00,1.13969,1.13975,1.13907,1.13962,17600000.0
2008-11-03 20:06:00,1.13918,1.13918,1.13867,1.13868,18000000.0
2008-11-03 20:07:00,1.13878,1.13917,1.13873,1.13884,22800000.0
2008-11-03 20:08:00,1.13897,1.13952,1.13897,1.13914,21800000.0
2008-11-03 20:09:00,1.13924,1.13943,1.13883,1.13943,19200000.0
2008-11-03 20:10:00,1.13918,1.14026,1.13918,1.14017,11600000.0
2008-11-03 20:11:00,1.13977,1.13977,1.13953,1.13959,8800000.0
2008-11-03 20:12:00,1.13983,1.14178,1.13983,1.14178,17800000.0
2008-11-03 20:13:00,1.14169,1.14169,1.14121,1.14144,12600000.0
2008-11-03 20:14:00,1.1414,1.14193,1.14022,1.14022,18400000.0
2008-11-03 20:15:00,1.14012,1.14017,1.13948,1.14002,17200000.0
2008-11-03 20:16:00,1.1405,1.14081,1.14036,1.14081,14200000.0
2008-11-03 20:17:00,1.14077,1.14087,1.14039,1.14055,20800000.0
2008-11-03 20:18:00,1.14046,1.14075,1.14003,1.14012,13800000.0
2008-11-03 20:19:00,1.14056,1.14093,1.14021,1.14021,20800000.0
2008-11-03 20:20:00,1.13961,1.13961,1.13817,1.13817,11600000.0
2008-11-03 20:21:00,1.13796,1.13796,1.13727,1.13727,17400000.0
2008-11-03 20:22:00,1.13708,1.13716,1.13645,1.13645,15200000.0
2008-11-03 20:23:00,1.13698,1.13894,1.13698,1.13872,7000000.0
2008-11-03 20:24:00,1.13819,1.13843,1.13781,1.13809,28000000.0
2008-11-03 20:25:00,1.13763,1.13771,1.13758,1.1377,11800000.0
2008-11-03 20:26:00,1.13793,1.13793,1.13745,1.13745,11400000.0
2008-11-03 20:27:00,1.13704,1.13761,1.13704,1.13761,13200000.0
2008-11-03 20:28:00,1.13761,1.13779,1.13745,1.13779,18400000.0
2008-11-03 20:29:00,1.13811,1.13814,1.13771,1.13814,8000000.0
2008-11-03 20:30:00,1.1406,1.1407,1.1398,1.1405,17600000.0
2008-11-03 20:31:00,1.13833,1.13839,1.13803,1.13812,17600000.0
2008-11-03 20:32:00,1.13855,1.13855,1.13809,1.13854,10400000.0
2008-11-03 20:33:00,1.13892,1.13892,1.13864,1.13886,5600000.0
2008-11-03 20:34:00,1.13845,1.13845,1.13739,1.13739,30000000.0
2008-11-03 20:35:00,1.13737,1.13783,1.13728,1.13762,21000000.0
2008-11-03 20:36:00,1.13759,1.13784,1.13728,1.13728,13000000.0
2008-11-03 20:37:00,1.13782,1.13968,1.13782,1.13943,8800000.0
2008-11-03 20:38:00,1.13912,1.13972,1.13912,1.13929,23400000.0
2008-11-03 20:39:00,1.13918,1.13918,1.13847,1.13875,19200000.0
2008-11-03 20:40:00,1.13801,1.13801,1.1377,1.1377,2600000.0
2008-11-03 20:41:00,1.13718,1.13787,1.13718,1.13787,12200000.0
2008-11-03 20:42:00,1.13838,1.13845,1.13838,1.13845,6200000.0
2008-11-03 20:43:00,1.13856,1.13888,1.13824,1.13836,15000000.0
2008-11-03 20:44:00,1.1386,1.1386,1.13698,1.13704,20000000.0
2008-11-03 20:45:00,1.1372,1.13818,1.1372,1.13818,10600000.0
2008-11-03 20:46:00,1.13818,1.13818,1.13758,1.13758,20600000.0
2008-11-03 20:47:00,1.13768,1.13824,1.13724,1.13806,20600000.0
2008-11-03 20:48:00,1.13763,1.13763,1.13688,1.13688,17000000.0
2008-11-03 20:49:00,1.13707,1.13739,1.13694,1.13707,28600000.0
2008-11-03 20:50:00,1.13752,1.13792,1.13743,1.13743,18800000.0
2008-11-03 20:51:00,1.13702,1.13702,1.13637,1.13682,22000000.0
2008-11-03 20:52:00,1.13674,1.13734,1.13642,1.13684,25400000.0
2008-11-03 20:53:00,1.13662,1.13669,1.13622,1.13622,17400000.0
2008-11-03 20:54:00,1.13608,1.13631,1.13564,1.13631,15800000.0
2008-11-03 20:55:00,1.13625,1.13625,1.13568,1.13593,18000000.0
2008-11-03 20:56:00,1.13588,1.13596,1.13536,1.13536,19400000.0
2008-11-03 20:57:00,1.13597,1.13631,1.13568,1.13587,14600000.0
2008-11-03 20:58:00,1.13623,1.13671,1.13589,1.13671,14600000.0
2008-11-03 20:59:00,1.13668,1.13728,1.13565,1.13565,23000000.0
2008-11-03 21:00:00,1.13529,1.13565,1.13529,1.13564,18600000.0
2008-11-03 21:01:00,1.13593,1.13608,1.1359,1.136,8800000.0
2008-11-03 21:02:00,1.13563,1.13659,1.13563,1.13655,13200000.0
2008-11-03 21:03:00,1.13731,1.13744,1.1369,1.13707,18200000.0
2008-11-03 21:04:00,1.13673,1.13673,1.13594,1.13604,18000000.0
2008-11-03 21:05:00,1.13694,1.13694,1.13636,1.13694,10600000.0
2008-11-03 21:06:00,1.13714,1.13765,1.13711,1.13733,15800000.0
2008-11-03 21:07:00,1.13732,1.13793,1.13732,1.13756,14600000.0
2008-11-03 21:08:00,1.1376,1.13783,1.1375,1.13775,16600000.0
2008-11-03 21:09:00,1.13775,1.13799,1.13761,1.13767,19200000.0
2008-11-03 21:10:00,1.13791,1.13791,1.13687,1.13716,12200000.0
2008-11-03 21:11:00,1.13772,1.13801,1.13767,1.13789,22800000.0
2008-11-03 21:12:00,1.13721,1.1385,1.13721,1.13818,14400000.0
2008-11-03 21:13:00,1.13816,1.13817,1.13757,1.13757,8400000.0
2008-11-03 21:14:00,1.13794,1.13825,1.13776,1.13812,10000000.0
2008-11-03 21:15:00,1.13804,1.13822,1.13789,1.13815,21800000.0
2008-11-03 21:16:00,1.13897,1.13931,1.13866,1.13925,14600000.0
2008-11-03 21:17:00,1.13954,1.13979,1.13949,1.13949,15600000.0
2008-11-03 21:18:00,1.13973,1.14011,1.13945,1.14011,29000000.0
2008-11-03 21:19:00,1.14011,1.14011,1.13983,1.1399,12200000.0
2008-11-03 21:20:00,1.13967,1.14076,1.13965,1.14076,21000000.0
2008-11-03 21:21:00,1.14028,1.14082,1.13993,1.14074,20600000.0
2008-11-03 21:22:00,1.14061,1.14087,1.14043,1.14074,15600000.0
2008-11-03 21:23:00,1.14078,1.14132,1.14067,1.14106,35800000.0
2008-11-03 21:24:00,1.14075,1.14075,1.14041,1.14065,4800000.0
2008-11-03 21:25:00,1.14039,1.14083,1.13981,1.14042,33200000.0
2008-11-03 21:26:00,1.14038,1.14038,1.13911,1.13911,18200000.0
2008-11-03 21:27:00,1.13878,1.13969,1.13878,1.13933,16000000.0
2008-11-03 21:28:00,1.1396,1.1397,1.13899,1.13962,17400000.0
2008-11-03 21:29:00,1.14032,1.14042,1.1398,1.14042,19400000.0
2008-11-03 21:30:00,1.14016,1.14025,1.14001,1.14001,19300000.0
2008-11-03 21:31:00,1.14082,1.14129,1.14056,1.14106,16400000.0
2008-11-03 21:32:00,1.14081,1.14148,1.14081,1.14116,12600000.0
2008-11-03 21:33:00,1.14102,1.14148,1.14075,1.14148,14400000.0
2008-11-03 21:34:00,1.1446,1.145,1.1439,1.144,14000000.0
2008-11-03 21:35:00,1.14134,1.1414,1.14062,1.14076,14000000.0
2008-11-03 21:36:00,1.14061,1.1419,1.14061,1.14187,20000000.0
2008-11-03 21:37:00,1.1415,1.14158,1.141,1.14158,34600000.0
2008-11-03 21:38:00,1.14113,1.14148,1.14058,1.14074,37800000.0
2008-11-03 21:39:00,1.14025,1.14103,1.14025,1.14091,7200000.0
2008-11-03 21:40:00,1.14167,1.14193,1.14159,1.14168,11800000.0
2008-11-03 21:41:00,1.14177,1.14177,1.14093,1.14124,13200000.0
2008-11-03 21:42:00,1.14234,1.14275,1.14216,1.14273,17800000.0
2008-11-03 21:43:00,1.14206,1.14234,1.1419,1.14234,10000000.0
2008-11-03 21:44:00,1.14251,1.14251,1.1419,1.14216,10400000.0
2008-11-03 21:45:00,1.14216,1.14305,1.14216,1.14305,11400000.0
2008-11-03 21:46:00,1.14309,1.14428,1.14309,1.14414,16000000.0
2008-11-03 21:47:00,1.14492,1.145,1.14455,1.14466,17800000.0
2008-11-03 21:48:00,1.14552,1.14552,1.14385,1.14386,25200000.0
2008-11-03 21:49:00,1.14324,1.14324,1.14269,1.1427,5600000.0
2008-11-03 21:50:00,1.14294,1.14305,1.14256,1.14263,21200000.0
2008-11-03 21:51:00,1.14238,1.14251,1.14236,1.14239,12400000.0
2008-11-03 21:52:00,1.14249,1.14265,1.1423,1.1423,7400000.0
2008-11-03 21:53:00,1.14236,1.14292,1.14236,1.14264,12200000.0
2008-11-03 21:54:00,1.14258,1.14288,1.14228,1.14288,11600000.0
2008-11-03 21:55:00,1.14285,1.14306,1.14269,1.14306,15800000.0
2008-11-03 21:56:00,1.14339,1.14345,1.14278,1.14345,20800000.0
2008-11-03 21:57:00,1.14361,1.14391,1.14334,1.14387,16600000.0
2008-11-03 21:58:00,1.1432,1.1442,1.1427,1.1442,18000000.0
2008-11-03 21:59:00,1.14394,1.14412,1.14357,1.1441,18000000.0
2008-11-03 22:00:00,1.14395,1.14441,1.14346,1.14441,28800000.0
2008-11-03 22:01:00,1.14393,1.14401,1.14342,1.14342,12000000.0
2008-11-03 22:02:00,1.14302,1.14352,1.14302,1.14307,10200000.0
2008-11-03 22:03:00,1.14332,1.14351,1.14304,1.14314,13800000.0
2008-11-03 22:04:00,1.14258,1.1428,1.14243,1.14253,25800000.0
2008-11-03 22:05:00,1.14241,1.143,1.14231,1.14275,13400000.0
2008-11-03 22:06:00,1.14252,1.14252,1.14158,1.14196,20200000.0
2008-11-03 22:07:00,1.14253,1.1427,1.14218,1.14241,13200000.0
2008-11-03 22:08:00,1.14233,1.14233,1.14156,1.14224,27800000.0
2008-11-03 22:09:00,1.14194,1.14227,1.14194,1.14227,3200000.0
2008-11-03 22:10:00,1.14291,1.14388,1.14291,1.14388,12800000.0
2008-11-03 22:11:00,1.14346,1.14421,1.14344,1.14421,23800000.0
2008-11-03 22:12:00,1.14403,1.14469,1.14398,1.14451,28000000.0
2008-11-03 22:13:00,1.14457,1.14492,1.14421,1.1446,18000000.0
2008-11-03 22:14:00,1.1431,1.1449,1.1428,1.1445,11600000.0
2008-11-03 22:15:00,1.14442,1.14442,1.14365,1.14374,11600000.0
2008-11-03 22:16:00,1.14413,1.14508,1.14379,1.14508,20200000.0
2008-11-03 22:17:00,1.14493,1.14521,1.14462,1.14462,9000000.0
2008-11-03 22:18:00,1.14482,1.14488,1.14459,1.14477,14000000.0
2008-11-03 22:19:00,1.14484,1.14493,1.14476,1.14485,12400000.0
2008-11-03 22:20:00,1.14495,1.14495,1.14363,1.14363,8400000.0
2008-11-03 22:21:00,1.14342,1.14388,1.14334,1.14388,9000000.0
2008-11-03 22:22:00,1.14378,1.14386,1.14343,1.14379,9200000.0
2008-11-03 22:23:00,1.14338,1.14371,1.14299,1.14308,17200000.0
2008-11-03 22:24:00,1.14361,1.14427,1.14361,1.14402,13200000.0
2008-11-03 22:25:00,1.1439,1.14408,1.14374,1.14408,13400000.0
2008-11-03 22:26:00,1.14403,1.14432,1.14403,1.14425,7600000.0
2008-11-03 22:27:00,1.1441,1.1443,1.14349,1.14349,26400000.0
2008-11-03 22:28:00,1.14309,1.1432,1.14265,1.14265,20200000.0
2008-11-03 22:29:00,1.14257,1.14301,1.14257,1.14276,17000000.0
2008-11-03 22:30:00,1.14283,1.14322,1.14267,1.14292,10400000.0
2008-11-03 22:31:00,1.14299,1.14361,1.14299,1.14353,17400000.0
2008-11-03 22:32:00,1.14375,1.14403,1.14346,1.14348,19200000.0
2008-11-03 22:33:00,1.14383,1.14426,1.14376,1.14426,18600000.0
2008-11-03 22:34:00,1.14417,1.1446,1.14395,1.14412,11600000.0
2008-11-03 22:35:00,1.14413,1.14495,1.14398,1.14398,18600000.0
2008-11-03 22:36:00,1.1434,1.1434,1.1419,1.1419,14400000.0
2008-11-03 22:37:00,1.14379,1.14403,1.14369,1.14369,14400000.0
2008-11-03 22:38:00,1.14357,1.14357,1.14312,1.14312,18800000.0
2008-11-03 22:39:00,1.14324,1.14376,1.14294,1.14376,20400000.0
2008-11-03 22:40:00,1.14379,1.14409,1.1435,1.14362,11000000.0
2008-11-03 22:41:00,1.14368,1.14404,1.14351,1.14362,13400000.0
2008-11-03 22:42:00,1.1425,1.1425,1.1417,1.142,6400000.0
2008-11-03 22:43:00,1.14396,1.14396,1.14348,1.14386,6400000.0
2008-11-03 22:44:00,1.14416,1.14416,1.14342,1.14366,15000000.0
2008-11-03 22:45:00,1.1422,1.1424,1.1412,1.1415,4800000.0
2008-11-03 22:46:00,1.1439,1.1439,1.14387,1.14387,4800000.0
2008-11-03 22:47:00,1.14446,1.14501,1.14446,1.14479,10600000.0
2008-11-03 22:48:00,1.14461,1.14504,1.14461,1.14463,23000000.0
2008-11-03 22:49:00,1.14509,1.14544,1.14477,1.14538,14800000.0
2008-11-03 22:50:00,1.1431,1.1431,1.143,1.143,15600000.0
2008-11-03 22:51:00,1.14487,1.14489,1.14396,1.14414,15600000.0
2008-11-03 22:52:00,1.14394,1.14469,1.1438,1.14384,19000000.0
2008-11-03 22:53:00,1.14365,1.1439,1.14338,1.14361,18200000.0
2008-11-03 22:54:00,1.14413,1.14431,1.1438,1.1439,11600000.0
2008-11-03 22:55:00,1.1441,1.1441,1.14366,1.14382,10000000.0
2008-11-03 22:56:00,1.14341,1.14362,1.14306,1.14359,21600000.0
2008-11-03 22:57:00,1.14321,1.14324,1.14282,1.14296,22800000.0
2008-11-03 22:58:00,1.14312,1.14348,1.14271,1.14343,25200000.0
2008-11-03 22:59:00,1.14351,1.14376,1.14351,1.14361,16200000.0
2008-11-03 23:00:00,1.14312,1.14312,1.14239,1.14239,15000000.0
2008-11-03 23:01:00,1.14244,1.14262,1.14198,1.14262,16200000.0
2008-11-03 23:02:00,1.14177,1.1419,1.14153,1.14176,12800000.0
2008-11-03 23:03:00,1.14128,1.14167,1.14128,1.14167,21600000.0
2008-11-03 23:04:00,1.14199,1.1426,1.14172,1.14251,30000000.0
2008-11-03 23:05:00,1.14242,1.14242,1.14213,1.14229,10200000.0
2008-11-03 23:06:00,1.14224,1.14265,1.14206,1.14255,11200000.0
2008-11-03 23:07:00,1.1415,1.1415,1.1412,1.1412,21000000.0
2008-11-03 23:08:00,1.1415,1.1421,1.1415,1.1421,21000000.0
2008-11-03 23:09:00,1.14157,1.142,1.14128,1.14128,21000000.0
2008-11-03 23:10:00,1.14151,1.1423,1.14151,1.14172,18600000.0
2008-11-03 23:11:00,1.14188,1.14218,1.14182,1.14218,9400000.0
2008-11-03 23:12:00,1.1426,1.1451,1.1425,1.1444,17200000.0
2008-11-03 23:13:00,1.14225,1.14244,1.14212,1.1423,17200000.0
2008-11-03 23:14:00,1.14235,1.14396,1.14235,1.14396,18200000.0
2008-11-03 23:15:00,1.14398,1.14398,1.14253,1.14253,12000000.0
2008-11-03 23:16:00,1.14204,1.14226,1.14204,1.14224,6800000.0
2008-11-03 23:17:00,1.14253,1.14273,1.1421,1.14265,16800000.0
2008-11-03 23:18:00,1.14258,1.14258,1.14191,1.1422,16600000.0
2008-11-03 23:19:00,1.14272,1.14299,1.14261,1.14278,16200000.0
2008-11-03 23:20:00,1.1429,1.1429,1.14202,1.14202,22600000.0
2008-11-03 23:21:00,1.1449,1.1449,1.1442,1.1443,7800000.0
2008-11-03 23:22:00,1.14235,1.14272,1.14212,1.14255,7800000.0
2008-11-03 23:23:00,1.144,1.144,1.144,1.144,17200000.0
2008-11-03 23:24:00,1.1439,1.1439,1.1437,1.1437,17200000.0
2008-11-03 23:25:00,1.1436,1.1436,1.1436,1.1436,17200000.0
2008-11-03 23:26:00,1.1437,1.1438,1.1437,1.1437,17200000.0
2008-11-03 23:28:00,1.14212,1.14276,1.14212,1.14228,17200000.0
2008-11-03 23:29:00,1.1436,1.1436,1.1436,1.1436,20900000.0
2008-11-03 23:30:00,1.14292,1.14348,1.14292,1.14348,20900000.0
2008-11-03 23:31:00,1.1431,1.14311,1.14209,1.1421,24800000.0
2008-11-03 23:32:00,1.14179,1.14246,1.14179,1.1424,13800000.0
2008-11-03 23:33:00,1.14246,1.14304,1.14246,1.14261,15400000.0
2008-11-03 23:34:00,1.1424,1.14316,1.1424,1.1427,17800000.0
2008-11-03 23:35:00,1.14298,1.14338,1.14286,1.14303,6200000.0
2008-11-03 23:36:00,1.14286,1.14291,1.14178,1.14178,16800000.0
2008-11-03 23:37:00,1.14178,1.14178,1.14127,1.14131,16000000.0
2008-11-03 23:38:00,1.1418,1.1418,1.14159,1.14159,14400000.0
2008-11-03 23:39:00,1.1412,1.1417,1.1412,1.14144,14600000.0
2008-11-03 23:40:00,1.14223,1.14223,1.14172,1.14194,15800000.0
2008-11-03 23:41:00,1.14219,1.14235,1.14185,1.14196,16600000.0
2008-11-03 23:42:00,1.14231,1.14231,1.14153,1.14156,10800000.0
2008-11-03 23:43:00,1.14166,1.1418,1.14166,1.14175,10600000.0
2008-11-03 23:44:00,1.1442,1.1444,1.144,1.144,15400000.0
2008-11-03 23:45:00,1.14176,1.14212,1.14154,1.14169,15400000.0
2008-11-03 23:46:00,1.14155,1.14205,1.14139,1.14182,10000000.0
2008-11-03 23:47:00,1.14206,1.14233,1.1417,1.14179,24200000.0
2008-11-03 23:48:00,1.14214,1.14228,1.14174,1.14211,22200000.0
2008-11-03 23:49:00,1.14288,1.14307,1.14226,1.14226,8200000.0
2008-11-03 23:50:00,1.1442,1.1442,1.144,1.144,12000000.0
2008-11-03 23:51:00,1.14252,1.14273,1.14218,1.14257,12000000.0
2008-11-03 23:52:00,1.14228,1.14228,1.14161,1.14209,19400000.0
2008-11-03 23:53:00,1.14181,1.14203,1.14142,1.14177,24600000.0
2008-11-03 23:54:00,1.14116,1.14166,1.14103,1.14142,11600000.0
2008-11-03 23:55:00,1.14202,1.14252,1.14202,1.14204,24600000.0
2008-11-03 23:56:00,1.1407,1.1423,1.1405,1.1423,8400000.0
2008-11-03 23:57:00,1.14211,1.1427,1.14211,1.1427,8400000.0
2008-11-03 23:58:00,1.14266,1.14299,1.1424,1.14249,27800000.0
2008-11-03 23:59:00,1.14247,1.14247,1.14216,1.14216,9000000.0
2008-11-04 00:00:00,1.14171,1.14247,1.14149,1.14149,31200000.0
2008-11-04 00:01:00,1.14168,1.14248,1.14156,1.14162,17600000.0
2008-11-04 00:02:00,1.14047,1.14112,1.14047,1.14112,11400000.0
2008-11-04 00:03:00,1.14098,1.14133,1.14084,1.14084,13000000.0
2008-11-04 00:04:00,1.14081,1.14096,1.14017,1.14057,19800000.0
2008-11-04 00:05:00,1.1413,1.14193,1.14114,1.14143,8800000.0
2008-11-04 00:06:00,1.1424,1.1428,1.1424,1.1428,16200000.0
2008-11-04 00:07:00,1.14096,1.14096,1.14042,1.14071,16200000.0
2008-11-04 00:08:00,1.14069,1.14109,1.14051,1.14087,6800000.0
2008-11-04 00:09:00,1.14108,1.14136,1.14068,1.14083,23400000.0
2008-11-04 00:10:00,1.14131,1.14131,1.14055,1.14079,22200000.0
2008-11-04 00:11:00,1.1421,1.1433,1.1421,1.1433,21700000.0
2008-11-04 00:12:00,1.14249,1.14368,1.14249,1.1434,21700000.0
2008-11-04 00:13:00,1.14305,1.14365,1.14258,1.14365,9800000.0
2008-11-04 00:14:00,1.1435,1.14377,1.14349,1.14373,13200000.0
2008-11-04 00:15:00,1.14373,1.1446,1.14343,1.1446,13800000.0
2008-11-04 00:16:00,1.14558,1.14558,1.14392,1.14392,11400000.0
2008-11-04 00:17:00,1.14362,1.14419,1.14362,1.14406,19800000.0
2008-11-04 00:18:00,1.1413,1.1413,1.1408,1.1411,16200000.0
2008-11-04 00:19:00,1.14395,1.14445,1.14371,1.14437,16200000.0
2008-11-04 00:20:00,1.1407,1.141,1.1405,1.1407,20000000.0
2008-11-04 00:21:00,1.14416,1.14416,1.1432,1.1432,20000000.0
2008-11-04 00:22:00,1.14325,1.14346,1.14316,1.14327,21200000.0
2008-11-04 00:23:00,1.14321,1.14355,1.14317,1.14349,10000000.0
2008-11-04 00:24:00,1.14316,1.14316,1.14255,1.14255,5200000.0
2008-11-04 00:25:00,1.14248,1.14254,1.14225,1.14225,20600000.0
2008-11-04 00:26:00,1.14218,1.14277,1.14218,1.14277,7400000.0
2008-11-04 00:27:00,1.1407,1.141,1.1407,1.1409,17400000.0
2008-11-04 00:28:00,1.1411,1.1415,1.1409,1.1411,17400000.0
2008-11-04 00:29:00,1.14289,1.14317,1.14261,1.14285,17400000.0
2008-11-04 00:30:00,1.14262,1.14273,1.1424,1.14252,13400000.0
2008-11-04 00:31:00,1.14258,1.14298,1.14212,1.14284,8400000.0
2008-11-04 00:32:00,1.1398,1.1405,1.1391,1.1398,12400000.0
2008-11-04 00:33:00,1.1399,1.1403,1.1398,1.1401,12400000.0
2008-11-04 00:34:00,1.14321,1.14337,1.14303,1.14315,12400000.0
2008-11-04 00:35:00,1.14313,1.14333,1.14275,1.14275,8800000.0
2008-11-04 00:36:00,1.1404,1.1404,1.1385,1.139,17400000.0
2008-11-04 00:37:00,1.1393,1.1402,1.1388,1.1394,17400000.0
2008-11-04 00:38:00,1.14272,1.14333,1.14272,1.14333,17400000.0
2008-11-04 00:39:00,1.1428,1.1431,1.14253,1.14253,10200000.0
2008-11-04 00:40:00,1.14243,1.14278,1.14237,1.14278,17200000.0
2008-11-04 00:41:00,1.14303,1.14303,1.14223,1.14295,22000000.0
2008-11-04 00:42:00,1.143,1.14372,1.14282,1.14312,13200000.0
2008-11-04 00:43:00,1.14361,1.14418,1.14351,1.14391,8200000.0
2008-11-04 00:44:00,1.14381,1.14381,1.14346,1.14346,2000000.0
2008-11-04 00:45:00,1.14325,1.14376,1.14325,1.14376,21000000.0
2008-11-04 00:46:00,1.14407,1.14407,1.14212,1.14212,23000000.0
2008-11-04 00:47:00,1.14308,1.14379,1.14308,1.14334,25600000.0
2008-11-04 00:48:00,1.14339,1.14408,1.14339,1.14362,15800000.0
2008-11-04 00:49:00,1.14387,1.14387,1.14337,1.14337,12600000.0
2008-11-04 00:50:00,1.142,1.1431,1.1408,1.1427,7400000.0
2008-11-04 00:51:00,1.14246,1.14292,1.14246,1.14265,7400000.0
2008-11-04 00:52:00,1.14263,1.1427,1.14198,1.1427,11000000.0
2008-11-04 00:53:00,1.14284,1.1432,1.14251,1.14251,12200000.0
2008-11-04 00:54:00,1.14183,1.14208,1.14134,1.14159,12600000.0
2008-11-04 00:55:00,1.14208,1.14208,1.14073,1.14076,18000000.0
2008-11-04 00:56:00,1.14058,1.14111,1.14042,1.14096,21400000.0
2008-11-04 00:57:00,1.14139,1.14232,1.14105,1.14232,12000000.0
2008-11-04 00:58:00,1.14218,1.14221,1.14179,1.14184,18800000.0
2008-11-04 00:59:00,1.14169,1.14225,1.14169,1.14202,19600000.0
2008-11-04 01:00:00,1.14156,1.14263,1.14156,1.14263,8200000.0
2008-11-04 01:01:00,1.14289,1.14289,1.14228,1.14252,18000000.0
2008-11-04 01:02:00,1.14253,1.14305,1.14249,1.14292,23000000.0
2008-11-04 01:03:00,1.14345,1.14375,1.14336,1.14363,13800000.0
2008-11-04 01:04:00,1.14389,1.14412,1.14359,1.14359,27600000.0
2008-11-04 01:05:00,1.14288,1.14306,1.14261,1.14269,13800000.0
2008-11-04 01:06:00,1.14314,1.14314,1.14286,1.14305,23400000.0
2008-11-04 01:07:00,1.14279,1.14317,1.14243,1.14243,19400000.0
2008-11-04 01:08:00,1.14119,1.14143,1.14119,1.14143,6200000.0
2008-11-04 01:09:00,1.14182,1.14215,1.14182,1.14184,26000000.0
2008-11-04 01:10:00,1.14171,1.1421,1.14135,1.14135,13200000.0
2008-11-04 01:11:00,1.14139,1.14218,1.1412,1.14216,13200000.0
2008-11-04 01:12:00,1.14221,1.14238,1.14174,1.14174,6200000.0
2008-11-04 01:13:00,1.14172,1.14196,1.1414,1.1414,16200000.0
2008-11-04 01:14:00,1.14163,1.14163,1.14076,1.14076,24000000.0
2008-11-04 01:15:00,1.14168,1.14192,1.1414,1.14167,27000000.0
2008-11-04 01:16:00,1.14165,1.14165,1.14111,1.14111,10000000.0
2008-11-04 01:17:00,1.14107,1.14111,1.14047,1.14087,11600000.0
2008-11-04 01:18:00,1.14015,1.14041,1.13988,1.1404,29200000.0
2008-11-04 01:19:00,1.14053,1.14079,1.14026,1.14026,19800000.0
2008-11-04 01:20:00,1.1405,1.1405,1.14013,1.14017,13400000.0
2008-11-04 01:21:00,1.1434,1.1439,1.1429,1.143,12000000.0
2008-11-04 01:22:00,1.14015,1.14023,1.13938,1.13938,12000000.0
2008-11-04 01:23:00,1.13897,1.13936,1.13893,1.13893,20200000.0
2008-11-04 01:24:00,1.1393,1.1395,1.1393,1.1395,4400000.0
2008-11-04 01:25:00,1.13931,1.13982,1.13931,1.13951,13200000.0
2008-11-04 01:26:00,1.13928,1.13945,1.13913,1.13945,13200000.0
2008-11-04 01:27:00,1.13947,1.1398,1.1393,1.1398,27600000.0
2008-11-04 01:28:00,1.13979,1.14019,1.13964,1.14003,12200000.0
2008-11-04 01:29:00,1.13986,1.13997,1.13929,1.1394,27800000.0
2008-11-04 01:30:00,1.13922,1.13973,1.13918,1.13918,12200000.0
2008-11-04 01:31:00,1.13914,1.13967,1.13896,1.13943,11400000.0
2008-11-04 01:32:00,1.13888,1.13888,1.13852,1.13856,16400000.0
2008-11-04 01:33:00,1.1389,1.13911,1.13872,1.13872,17800000.0
2008-11-04 01:34:00,1.13889,1.13916,1.13874,1.13893,19400000.0
2008-11-04 01:35:00,1.13839,1.13876,1.13781,1.13863,19000000.0
2008-11-04 01:36:00,1.13871,1.13871,1.13805,1.13832,18000000.0
2008-11-04 01:37:00,1.13869,1.13927,1.13853,1.13863,21400000.0
2008-11-04 01:38:00,1.13916,1.13951,1.13904,1.13904,16000000.0
2008-11-04 01:39:00,1.13967,1.1401,1.13932,1.13933,10000000.0
2008-11-04 01:40:00,1.13954,1.1398,1.13943,1.13967,10000000.0
2008-11-04 01:41:00,1.1393,1.13949,1.13873,1.13885,15400000.0
2008-11-04 01:42:00,1.13882,1.13912,1.13871,1.13885,13200000.0
2008-11-04 01:43:00,1.13875,1.13893,1.13865,1.13884,11000000.0
2008-11-04 01:44:00,1.13916,1.13937,1.13872,1.13912,22000000.0
2008-11-04 01:45:00,1.13959,1.14005,1.13952,1.14005,21200000.0
2008-11-04 01:46:00,1.13992,1.14063,1.13988,1.14025,18000000.0
2008-11-04 01:47:00,1.14016,1.14047,1.14016,1.14047,15200000.0
2008-11-04 01:48:00,1.14099,1.14106,1.14043,1.14043,20600000.0
2008-11-04 01:49:00,1.1412,1.1412,1.14056,1.14111,23600000.0
2008-11-04 01:50:00,1.14088,1.14175,1.14088,1.14175,14000000.0
2008-11-04 01:51:00,1.14174,1.14222,1.14149,1.14208,24400000.0
2008-11-04 01:52:00,1.14203,1.14207,1.1415,1.14181,30600000.0
2008-11-04 01:53:00,1.14204,1.14204,1.1415,1.14152,33400000.0
2008-11-04 01:54:00,1.14154,1.14219,1.14142,1.14219,13600000.0
2008-11-04 01:55:00,1.14198,1.1425,1.14157,1.1425,16000000.0
2008-11-04 01:56:00,1.14224,1.1425,1.14213,1.14213,30400000.0
2008-11-04 01:57:00,1.14199,1.14257,1.14199,1.14256,12400000.0
2008-11-04 01:58:00,1.14276,1.14276,1.14152,1.14152,25600000.0
2008-11-04 01:59:00,1.1419,1.1419,1.14078,1.14086,14400000.0
2008-11-04 02:00:00,1.14101,1.14108,1.14067,1.14076,22000000.0
2008-11-04 02:01:00,1.1374,1.1381,1.1374,1.1381,15200000.0
2008-11-04 02:02:00,1.14076,1.14121,1.14076,1.14103,15200000.0
2008-11-04 02:03:00,1.14171,1.14246,1.14154,1.14195,33800000.0
2008-11-04 02:04:00,1.14171,1.14213,1.14171,1.14183,19600000.0
2008-11-04 02:05:00,1.14192,1.14222,1.14154,1.14175,13400000.0
2008-11-04 02:06:00,1.14099,1.14127,1.14087,1.14096,27400000.0
2008-11-04 02:07:00,1.1407,1.14114,1.14038,1.14099,20800000.0
2008-11-04 02:08:00,1.14096,1.14139,1.14088,1.14139,11000000.0
2008-11-04 02:09:00,1.14136,1.14156,1.14095,1.14127,20000000.0
2008-11-04 02:10:00,1.1358,1.136,1.135,1.1356,25100000.0
2008-11-04 02:11:00,1.14166,1.14247,1.14166,1.14238,25100000.0
2008-11-04 02:12:00,1.14227,1.14307,1.14213,1.14307,47400000.0
2008-11-04 02:13:00,1.1356,1.1361,1.1356,1.1358,17600000.0
2008-11-04 02:14:00,1.14297,1.14332,1.14271,1.14271,17600000.0
2008-11-04 02:15:00,1.14265,1.14329,1.14264,1.14281,23600000.0
2008-11-04 02:16:00,1.14295,1.14341,1.14293,1.14316,50800000.0
2008-11-04 02:17:00,1.14311,1.14391,1.14311,1.14383,78400000.0
2008-11-04 02:18:00,1.14367,1.14377,1.1429,1.14295,63800000.0
2008-11-04 02:19:00,1.14322,1.14322,1.14284,1.14299,18200000.0
2008-11-04 02:20:00,1.14273,1.14273,1.14241,1.14267,11600000.0
2008-11-04 02:21:00,1.14277,1.14277,1.14237,1.14237,4000000.0
2008-11-04 02:22:00,1.14255,1.14258,1.14185,1.14191,54600000.0
2008-11-04 02:23:00,1.14215,1.1428,1.14196,1.1428,10000000.0
2008-11-04 02:24:00,1.14333,1.14333,1.14288,1.14303,36200000.0
2008-11-04 02:25:00,1.14279,1.14279,1.14209,1.14209,43600000.0
2008-11-04 02:26:00,1.14201,1.14266,1.14201,1.14219,28400000.0
2008-11-04 02:27:00,1.14208,1.14301,1.14186,1.14254,79400000.0
2008-11-04 02:28:00,1.143,1.143,1.14229,1.14246,12200000.0
2008-11-04 02:29:00,1.14261,1.14261,1.14194,1.1425,19400000.0
2008-11-04 02:30:00,1.14267,1.14267,1.14159,1.14166,20200000.0
2008-11-04 02:31:00,1.14195,1.14217,1.14151,1.142,22600000.0
2008-11-04 02:32:00,1.14239,1.14239,1.14128,1.14133,64000000.0
2008-11-04 02:33:00,1.1412,1.14214,1.14118,1.14154,56000000.0
2008-11-04 02:34:00,1.14113,1.14113,1.14072,1.14072,2600000.0
2008-11-04 02:35:00,1.14015,1.14046,1.14001,1.14033,11000000.0
2008-11-04 02:36:00,1.14025,1.14061,1.13984,1.14061,11400000.0
2008-11-04 02:37:00,1.14067,1.14072,1.14049,1.14053,23600000.0
2008-11-04 02:38:00,1.14031,1.14082,1.14031,1.14047,26800000.0
2008-11-04 02:39:00,1.14013,1.14072,1.14013,1.14072,5200000.0
2008-11-04 02:40:00,1.14032,1.14032,1.13926,1.13952,43200000.0
2008-11-04 02:41:00,1.13895,1.13918,1.13882,1.13882,18200000.0
2008-11-04 02:42:00,1.13862,1.13916,1.13786,1.13786,110200000.0
2008-11-04 02:43:00,1.13737,1.13737,1.13688,1.13706,25400000.0
2008-11-04 02:44:00,1.13715,1.13795,1.13689,1.13795,9400000.0
2008-11-04 02:45:00,1.13765,1.13819,1.13681,1.13715,75400000.0
2008-11-04 02:46:00,1.13728,1.1375,1.13691,1.13691,8400000.0
2008-11-04 02:47:00,1.13683,1.1376,1.13681,1.1376,60400000.0
2008-11-04 02:48:00,1.1374,1.1378,1.1374,1.13759,14200000.0
2008-11-04 02:49:00,1.13664,1.13664,1.13613,1.13628,19800000.0
2008-11-04 02:50:00,1.13612,1.13638,1.13611,1.13614,16400000.0
2008-11-04 02:51:00,1.13558,1.13587,1.13546,1.13587,17200000.0
2008-11-04 02:52:00,1.13562,1.1358,1.13555,1.13577,29000000.0
2008-11-04 02:53:00,1.13641,1.13641,1.13602,1.13613,6200000.0
2008-11-04 02:54:00,1.13603,1.13603,1.13558,1.13566,57400000.0
2008-11-04 02:55:00,1.13566,1.1369,1.13549,1.1369,9000000.0
2008-11-04 02:56:00,1.13732,1.13732,1.13656,1.13663,12800000.0
2008-11-04 02:57:00,1.13651,1.13675,1.13622,1.13649,45400000.0
2008-11-04 02:58:00,1.13667,1.13686,1.13659,1.13678,22200000.0
2008-11-04 02:59:00,1.13696,1.13736,1.13694,1.13697,18800000.0
2008-11-04 03:00:00,1.13635,1.13666,1.13622,1.13636,47600000.0
2008-11-04 03:01:00,1.13699,1.13718,1.13653,1.13718,13000000.0
2008-11-04 03:02:00,1.13657,1.13713,1.13657,1.1371,80000000.0
2008-11-04 03:03:00,1.1376,1.13779,1.13735,1.13741,7800000.0
2008-11-04 03:04:00,1.13678,1.13705,1.13611,1.13647,41800000.0
2008-11-04 03:05:00,1.13675,1.13709,1.13644,1.13644,11000000.0
2008-11-04 03:06:00,1.13677,1.13732,1.13677,1.13684,6600000.0
2008-11-04 03:07:00,1.13719,1.13719,1.13652,1.13652,7600000.0
2008-11-04 03:08:00,1.13592,1.13615,1.13504,1.13606,10600000.0
2008-11-04 03:09:00,1.13514,1.13533,1.1349,1.13533,12000000.0
2008-11-04 03:10:00,1.13482,1.13507,1.13466,1.13466,18800000.0
2008-11-04 03:11:00,1.13483,1.13484,1.13459,1.13471,15000000.0
2008-11-04 03:12:00,1.13475,1.13487,1.13468,1.13487,26400000.0
2008-11-04 03:13:00,1.13481,1.13523,1.1347,1.13495,16800000.0
2008-11-04 03:14:00,1.13499,1.1351,1.13499,1.1351,4200000.0
2008-11-04 03:15:00,1.13483,1.13483,1.13401,1.13404,12200000.0
2008-11-04 03:16:00,1.13446,1.1346,1.13429,1.13429,23300000.0
2008-11-04 03:17:00,1.13479,1.13479,1.13391,1.13391,17600000.0
2008-11-04 03:18:00,1.13361,1.13425,1.13361,1.13389,16400000.0
2008-11-04 03:19:00,1.13367,1.13367,1.13311,1.13344,29800000.0
2008-11-04 03:20:00,1.13413,1.13432,1.13413,1.13426,14400000.0
2008-11-04 03:21:00,1.13444,1.13513,1.13443,1.13513,10000000.0
2008-11-04 03:22:00,1.1352,1.13531,1.1349,1.13513,8200000.0
2008-11-04 03:23:00,1.13513,1.13558,1.13495,1.13495,21800000.0
2008-11-04 03:24:00,1.13493,1.13493,1.1344,1.1344,17800000.0
2008-11-04 03:25:00,1.13385,1.13405,1.13367,1.13377,11600000.0
2008-11-04 03:26:00,1.13421,1.13458,1.13421,1.13458,12600000.0
2008-11-04 03:27:00,1.13465,1.13489,1.13441,1.1345,9600000.0
2008-11-04 03:28:00,1.13392,1.13392,1.13353,1.13353,18000000.0
2008-11-04 03:29:00,1.13352,1.13405,1.13343,1.13405,14800000.0
2008-11-04 03:30:00,1.13446,1.13446,1.13327,1.13327,8800000.0
2008-11-04 03:31:00,1.13372,1.13418,1.13353,1.13395,29000000.0
2008-11-04 03:32:00,1.1339,1.13433,1.13375,1.13375,20000000.0
2008-11-04 03:33:00,1.13374,1.13481,1.13374,1.13481,38800000.0
2008-11-04 03:34:00,1.13467,1.13514,1.13422,1.135,14800000.0
2008-11-04 03:35:00,1.13461,1.13477,1.13427,1.13469,8000000.0
2008-11-04 03:36:00,1.13408,1.13418,1.1336,1.1336,21400000.0
2008-11-04 03:37:00,1.13393,1.1341,1.13349,1.13369,8400000.0
2008-11-04 03:38:00,1.13349,1.13425,1.13349,1.13425,39200000.0
2008-11-04 03:39:00,1.13476,1.135,1.13476,1.13489,11000000.0
2008-11-04 03:40:00,1.13499,1.13547,1.13481,1.13516,10800000.0
2008-11-04 03:41:00,1.1348,1.13488,1.13403,1.13403,38600000.0
2008-11-04 03:42:00,1.13462,1.13509,1.13462,1.13501,11800000.0
2008-11-04 03:43:00,1.13545,1.1358,1.13535,1.13557,13800000.0
2008-11-04 03:44:00,1.13525,1.13525,1.13516,1.13516,27000000.0
2008-11-04 03:45:00,1.1383,1.1388,1.138,1.1381,14800000.0
2008-11-04 03:46:00,1.13553,1.13605,1.13553,1.13604,14800000.0
2008-11-04 03:47:00,1.13639,1.13677,1.1361,1.13626,11000000.0
2008-11-04 03:48:00,1.13588,1.13588,1.13549,1.13549,4800000.0
2008-11-04 03:49:00,1.13534,1.13604,1.13523,1.1356,29000000.0
2008-11-04 03:50:00,1.13521,1.13551,1.13521,1.13551,12800000.0
2008-11-04 03:51:00,1.13598,1.13616,1.13553,1.13583,15600000.0
2008-11-04 03:52:00,1.13611,1.13616,1.1359,1.1359,5200000.0
2008-11-04 03:53:00,1.13576,1.136,1.13576,1.136,12400000.0
2008-11-04 03:54:00,1.13609,1.13652,1.13574,1.13632,18800000.0
2008-11-04 03:55:00,1.13613,1.13628,1.13613,1.13628,2000000.0
2008-11-04 03:56:00,1.13571,1.13577,1.13519,1.1355,26800000.0
2008-11-04 03:57:00,1.13567,1.13586,1.13567,1.13586,12000000.0
2008-11-04 03:58:00,1.13716,1.13716,1.13591,1.13608,24600000.0
2008-11-04 03:59:00,1.13641,1.13652,1.13641,1.13651,21400000.0
2008-11-04 04:00:00,1.13614,1.13614,1.13594,1.13594,36600000.0
2008-11-04 04:01:00,1.1365,1.13666,1.1362,1.1364,14800000.0
2008-11-04 04:02:00,1.13634,1.13634,1.13552,1.13552,31800000.0
2008-11-04 04:03:00,1.13602,1.13611,1.13552,1.13611,63000000.0
2008-11-04 04:04:00,1.13574,1.13606,1.13574,1.13582,20200000.0
2008-11-04 04:05:00,1.13596,1.13596,1.1356,1.13593,17400000.0
2008-11-04 04:06:00,1.13649,1.13692,1.13625,1.13692,62800000.0
2008-11-04 04:07:00,1.13657,1.1367,1.13616,1.13656,83600000.0
2008-11-04 04:08:00,1.13629,1.13666,1.13628,1.13628,43200000.0
2008-11-04 04:09:00,1.13638,1.13669,1.13616,1.13669,108800000.0
2008-11-04 04:10:00,1.13672,1.13672,1.13616,1.1364,13400000.0
2008-11-04 04:11:00,1.13554,1.13592,1.13522,1.13571,111600000.0
2008-11-04 04:12:00,1.1362,1.13661,1.1362,1.13661,22400000.0
2008-11-04 04:13:00,1.13641,1.13668,1.13633,1.13657,37000000.0
2008-11-04 04:14:00,1.13673,1.13673,1.13643,1.13643,49000000.0
2008-11-04 04:15:00,1.13627,1.1364,1.13627,1.1364,2000000.0
2008-11-04 04:16:00,1.13618,1.13667,1.13595,1.13595,10200000.0
2008-11-04 04:17:00,1.13633,1.13658,1.13633,1.13634,6400000.0
2008-11-04 04:18:00,1.13654,1.13679,1.13635,1.13668,13600000.0
2008-11-04 04:19:00,1.13653,1.13718,1.13631,1.13666,14800000.0
2008-11-04 04:20:00,1.13635,1.13667,1.13605,1.13605,14600000.0
2008-11-04 04:21:00,1.13683,1.13736,1.13654,1.13654,19400000.0
2008-11-04 04:22:00,1.13667,1.13729,1.13663,1.13674,13600000.0
2008-11-04 04:23:00,1.13658,1.13718,1.13642,1.13662,11800000.0
2008-11-04 04:24:00,1.13673,1.13684,1.13623,1.13623,15400000.0
2008-11-04 04:25:00,1.13664,1.13675,1.13631,1.13631,7800000.0
2008-11-04 04:26:00,1.13633,1.13633,1.13559,1.13606,10800000.0
2008-11-04 04:27:00,1.13607,1.13659,1.13606,1.13606,14800000.0
2008-11-04 04:28:00,1.13602,1.13602,1.13549,1.13549,8800000.0
2008-11-04 04:29:00,1.13484,1.13537,1.13484,1.13518,14400000.0
2008-11-04 04:30:00,1.1351,1.13616,1.1351,1.13616,12600000.0
2008-11-04 04:31:00,1.13618,1.13651,1.13552,1.1357,10000000.0
2008-11-04 04:32:00,1.13553,1.13564,1.13508,1.13525,17000000.0
2008-11-04 04:33:00,1.13506,1.13538,1.1349,1.13528,58800000.0
2008-11-04 04:34:00,1.13535,1.13601,1.13535,1.13597,65800000.0
2008-11-04 04:35:00,1.13602,1.13607,1.13586,1.13607,21600000.0
2008-11-04 04:36:00,1.13589,1.13706,1.13589,1.13677,63000000.0
2008-11-04 04:37:00,1.13665,1.13676,1.13659,1.1366,28400000.0
2008-11-04 04:38:00,1.13616,1.13616,1.13584,1.13584,10800000.0
2008-11-04 04:39:00,1.13564,1.13592,1.13545,1.13576,9200000.0
2008-11-04 04:40:00,1.13593,1.13593,1.1355,1.1355,8400000.0
2008-11-04 04:41:00,1.13433,1.13528,1.13433,1.13528,40600000.0
2008-11-04 04:42:00,1.13551,1.13585,1.13549,1.13569,25400000.0
2008-11-04 04:43:00,1.1312,1.1337,1.1312,1.1337,15800000.0
2008-11-04 04:44:00,1.13688,1.13728,1.13686,1.13728,15800000.0
2008-11-04 04:45:00,1.13768,1.13836,1.13766,1.13766,11600000.0
2008-11-04 04:46:00,1.13736,1.13738,1.13715,1.13715,8800000.0
2008-11-04 04:47:00,1.13713,1.13713,1.13672,1.13672,16000000.0
2008-11-04 04:48:00,1.1368,1.13707,1.13666,1.13675,28400000.0
2008-11-04 04:49:00,1.13647,1.13695,1.13644,1.13674,24400000.0
2008-11-04 04:50:00,1.1362,1.1362,1.13484,1.13484,31600000.0
2008-11-04 04:51:00,1.13527,1.13549,1.13479,1.13479,25400000.0
2008-11-04 04:52:00,1.13569,1.13599,1.13541,1.1358,10000000.0
2008-11-04 04:53:00,1.13573,1.13595,1.13522,1.13522,17800000.0
2008-11-04 04:54:00,1.13524,1.13524,1.13485,1.13519,14800000.0
2008-11-04 04:55:00,1.1349,1.13533,1.13474,1.13474,16400000.0
2008-11-04 04:56:00,1.13539,1.13547,1.13508,1.1351,9200000.0
2008-11-04 04:57:00,1.13547,1.13558,1.13489,1.1355,17200000.0
2008-11-04 04:58:00,1.1319,1.1324,1.1313,1.132,86400000.0
2008-11-04 04:59:00,1.13552,1.13568,1.13528,1.13528,86400000.0
2008-11-04 05:00:00,1.13506,1.13523,1.13469,1.13523,75600000.0
2008-11-04 05:01:00,1.13515,1.13515,1.13478,1.13485,38600000.0
2008-11-04 05:02:00,1.13495,1.13533,1.13495,1.13498,53200000.0
2008-11-04 05:03:00,1.13582,1.13582,1.13542,1.13561,14600000.0
2008-11-04 05:04:00,1.1299,1.1311,1.1298,1.1311,12600000.0
2008-11-04 05:05:00,1.13575,1.13578,1.1355,1.13578,12600000.0
2008-11-04 05:06:00,1.13622,1.13622,1.13521,1.13534,30800000.0
2008-11-04 05:07:00,1.1355,1.1355,1.13475,1.13475,35400000.0
2008-11-04 05:08:00,1.13485,1.13521,1.13485,1.13521,19600000.0
2008-11-04 05:09:00,1.13483,1.13573,1.13483,1.13514,28400000.0
2008-11-04 05:10:00,1.13533,1.13561,1.13527,1.1356,11600000.0
2008-11-04 05:11:00,1.13575,1.13624,1.13568,1.13568,79000000.0
2008-11-04 05:12:00,1.13578,1.13614,1.13578,1.13614,35400000.0
2008-11-04 05:13:00,1.13626,1.13641,1.13622,1.13622,12200000.0
2008-11-04 05:14:00,1.13591,1.13591,1.13514,1.13514,31400000.0
2008-11-04 05:15:00,1.13498,1.13502,1.13464,1.13495,33800000.0
2008-11-04 05:16:00,1.13473,1.13526,1.13469,1.13469,36600000.0
2008-11-04 05:17:00,1.1349,1.13532,1.13474,1.13519,29200000.0
2008-11-04 05:18:00,1.1358,1.13598,1.13529,1.13565,50600000.0
2008-11-04 05:19:00,1.13573,1.13617,1.13573,1.13617,125600000.0
2008-11-04 05:20:00,1.13585,1.13706,1.13585,1.13706,53400000.0
2008-11-04 05:21:00,1.13841,1.13903,1.13841,1.13901,11000000.0
2008-11-04 05:22:00,1.13896,1.13941,1.13844,1.13929,38600000.0
2008-11-04 05:23:00,1.14,1.1401,1.13965,1.13993,6200000.0
2008-11-04 05:24:00,1.13888,1.13907,1.13852,1.13907,5600000.0
2008-11-04 05:25:00,1.1391,1.13947,1.13867,1.13867,12800000.0
2008-11-04 05:26:00,1.13877,1.14009,1.13874,1.14009,74600000.0
2008-11-04 05:27:00,1.1398,1.1398,1.13928,1.13928,142200000.0
2008-11-04 05:28:00,1.13906,1.13917,1.13878,1.13896,102200000.0
2008-11-04 05:29:00,1.13875,1.13907,1.13845,1.13845,13000000.0
2008-11-04 05:30:00,1.13803,1.13803,1.1355,1.13789,15600000.0
2008-11-04 05:31:00,1.13655,1.13703,1.1349,1.1349,132000000.0
2008-11-04 05:32:00,1.13377,1.13377,1.13254,1.13254,34400000.0
2008-11-04 05:33:00,1.1325,1.13305,1.1325,1.13299,55000000.0
2008-11-04 05:34:00,1.13301,1.13301,1.13251,1.13275,39600000.0
2008-11-04 05:35:00,1.13216,1.13272,1.13216,1.13246,27400000.0
2008-11-04 05:36:00,1.1326,1.13271,1.13213,1.13271,25600000.0
2008-11-04 05:37:00,1.13315,1.13315,1.1318,1.1323,44600000.0
2008-11-04 05:38:00,1.13218,1.13281,1.13213,1.13281,20400000.0
2008-11-04 05:39:00,1.13293,1.13307,1.13243,1.13243,7400000.0
2008-11-04 05:40:00,1.13169,1.13233,1.13169,1.13227,13600000.0
2008-11-04 05:41:00,1.13199,1.13214,1.13163,1.13201,55600000.0
2008-11-04 05:42:00,1.13226,1.13226,1.13127,1.13163,12600000.0
2008-11-04 05:43:00,1.13158,1.13158,1.13088,1.13121,36800000.0
2008-11-04 05:44:00,1.13217,1.13288,1.13197,1.13288,73200000.0
2008-11-04 05:45:00,1.13329,1.13456,1.13311,1.13456,16600000.0
2008-11-04 05:46:00,1.13382,1.13382,1.13261,1.13261,11800000.0
2008-11-04 05:47:00,1.1323,1.13376,1.1323,1.13334,82600000.0
2008-11-04 05:48:00,1.13428,1.13465,1.13247,1.13323,96600000.0
2008-11-04 05:49:00,1.13278,1.13278,1.13187,1.13187,33600000.0
2008-11-04 05:50:00,1.13214,1.13281,1.13214,1.13231,104800000.0
2008-11-04 05:51:00,1.1319,1.132,1.13104,1.13177,92000000.0
2008-11-04 05:52:00,1.13187,1.13228,1.13156,1.13162,97400000.0
2008-11-04 05:53:00,1.13151,1.13163,1.13127,1.13127,10000000.0
2008-11-04 05:54:00,1.13141,1.13154,1.13061,1.13061,42800000.0
2008-11-04 05:55:00,1.13115,1.13166,1.13115,1.13166,44200000.0
2008-11-04 05:56:00,1.13171,1.13214,1.13151,1.13189,10800000.0
2008-11-04 05:57:00,1.13216,1.13236,1.13195,1.13195,46600000.0
2008-11-04 05:58:00,1.13114,1.13181,1.13114,1.13138,11400000.0
2008-11-04 05:59:00,1.13144,1.1321,1.13144,1.13182,13800000.0
2008-11-04 06:00:00,1.13178,1.13178,1.13134,1.13149,38000000.0
2008-11-04 06:01:00,1.13136,1.13141,1.13124,1.13132,26400000.0
2008-11-04 06:02:00,1.13076,1.13076,1.12937,1.12937,33600000.0
2008-11-04 06:03:00,1.12949,1.12949,1.12881,1.1291,20200000.0
2008-11-04 06:04:00,1.12911,1.12928,1.12894,1.12923,13200000.0
2008-11-04 06:05:00,1.12975,1.13029,1.12975,1.12976,17000000.0
2008-11-04 06:06:00,1.1299,1.1299,1.12928,1.12949,9600000.0
2008-11-04 06:07:00,1.12898,1.12898,1.12834,1.12834,47600000.0
2008-11-04 06:08:00,1.12805,1.12899,1.12805,1.12854,91500000.0
2008-11-04 06:09:00,1.12906,1.12977,1.12901,1.12901,114000000.0
2008-11-04 06:10:00,1.12899,1.1292,1.12885,1.1292,23200000.0
2008-11-04 06:11:00,1.12864,1.12904,1.12848,1.12853,73800000.0
2008-11-04 06:12:00,1.12908,1.12999,1.12908,1.12945,9000000.0
2008-11-04 06:13:00,1.12868,1.12885,1.12857,1.12885,16800000.0
2008-11-04 06:14:00,1.12829,1.12829,1.12701,1.12701,23800000.0
2008-11-04 06:15:00,1.12787,1.12811,1.12748,1.12769,11000000.0
2008-11-04 06:16:00,1.12771,1.12771,1.12715,1.12715,16400000.0
2008-11-04 06:17:00,1.12651,1.12675,1.12627,1.12675,52600000.0
2008-11-04 06:18:00,1.12767,1.12817,1.12765,1.12817,50000000.0
2008-11-04 06:19:00,1.12772,1.12788,1.12749,1.12753,40200000.0
2008-11-04 06:20:00,1.12807,1.12807,1.12644,1.12644,12200000.0
2008-11-04 06:21:00,1.12663,1.12791,1.12663,1.12747,17000000.0
2008-11-04 06:22:00,1.12793,1.12801,1.12715,1.12715,65400000.0
2008-11-04 06:23:00,1.12685,1.12749,1.12676,1.12748,117000000.0
2008-11-04 06:24:00,1.1276,1.12818,1.12743,1.12743,52200000.0
2008-11-04 06:25:00,1.1277,1.12805,1.12765,1.12794,92400000.0
2008-11-04 06:26:00,1.12849,1.12928,1.12849,1.12885,31600000.0
2008-11-04 06:27:00,1.12943,1.13004,1.12914,1.12914,14200000.0
2008-11-04 06:28:00,1.12917,1.12917,1.12844,1.12844,42600000.0
2008-11-04 06:29:00,1.12855,1.12976,1.12855,1.12954,19000000.0
2008-11-04 06:30:00,1.12999,1.1302,1.12998,1.1302,9000000.0
2008-11-04 06:31:00,1.13026,1.13044,1.13016,1.13028,33600000.0
2008-11-04 06:32:00,1.13035,1.13035,1.12981,1.12981,14400000.0
2008-11-04 06:33:00,1.12999,1.13174,1.12999,1.13174,42200000.0
2008-11-04 06:34:00,1.13162,1.13162,1.13042,1.13042,62400000.0
2008-11-04 06:35:00,1.13046,1.13105,1.13007,1.13007,18600000.0
2008-11-04 06:36:00,1.13019,1.13032,1.12981,1.12985,98400000.0
2008-11-04 06:37:00,1.12993,1.13066,1.12993,1.13066,59600000.0
2008-11-04 06:38:00,1.13065,1.13065,1.12972,1.12972,25000000.0
2008-11-04 06:39:00,1.12942,1.12942,1.12854,1.12894,44000000.0
2008-11-04 06:40:00,1.129,1.12922,1.12876,1.12879,16400000.0
2008-11-04 06:41:00,1.12778,1.128,1.12753,1.128,25200000.0
2008-11-04 06:42:00,1.12862,1.12882,1.12822,1.12847,22600000.0
2008-11-04 06:43:00,1.12776,1.12786,1.12756,1.12785,45400000.0
2008-11-04 06:44:00,1.12775,1.12788,1.127,1.127,46600000.0
2008-11-04 06:45:00,1.1266,1.1269,1.1266,1.12686,52000000.0
2008-11-04 06:46:00,1.12666,1.12703,1.12655,1.12677,17800000.0
2008-11-04 06:47:00,1.12771,1.12781,1.1273,1.12781,21600000.0
2008-11-04 06:48:00,1.12823,1.12823,1.12773,1.1279,31200000.0
2008-11-04 06:49:00,1.12823,1.12852,1.12819,1.12837,40000000.0
2008-11-04 06:50:00,1.12826,1.12833,1.12792,1.12797,40600000.0
2008-11-04 06:51:00,1.12828,1.12872,1.12828,1.1287,45600000.0
2008-11-04 06:52:00,1.12877,1.12884,1.1279,1.1279,40000000.0
2008-11-04 06:53:00,1.12774,1.1284,1.12742,1.1284,21800000.0
2008-11-04 06:54:00,1.12833,1.12869,1.12804,1.12826,68600000.0
2008-11-04 06:55:00,1.12827,1.12875,1.12826,1.12873,66000000.0
2008-11-04 06:56:00,1.12932,1.12932,1.12874,1.1292,15600000.0
2008-11-04 06:57:00,1.12879,1.12932,1.12863,1.12867,150000000.0
2008-11-04 06:58:00,1.1288,1.12975,1.12877,1.12925,91800000.0
2008-11-04 06:59:00,1.12901,1.12937,1.1285,1.12851,83200000.0
2008-11-04 07:00:00,1.12799,1.12812,1.12767,1.12786,75000000.0
2008-11-04 07:01:00,1.12774,1.12808,1.12774,1.12805,32800000.0
2008-11-04 07:02:00,1.12871,1.12898,1.12865,1.12882,26200000.0
2008-11-04 07:03:00,1.12873,1.13035,1.12873,1.13035,17800000.0
2008-11-04 07:04:00,1.13011,1.13025,1.12984,1.13002,9200000.0
2008-11-04 07:05:00,1.12972,1.13015,1.12972,1.13005,11600000.0
2008-11-04 07:06:00,1.1301,1.13025,1.12997,1.13016,37200000.0
2008-11-04 07:07:00,1.12992,1.12996,1.12928,1.12928,13800000.0
2008-11-04 07:08:00,1.1296,1.12987,1.12942,1.12968,12400000.0
2008-11-04 07:09:00,1.12958,1.12971,1.12929,1.12971,55000000.0
2008-11-04 07:10:00,1.12965,1.13009,1.12965,1.12977,7400000.0
2008-11-04 07:11:00,1.13011,1.13011,1.13005,1.13005,2600000.0
2008-11-04 07:12:00,1.12981,1.12981,1.12888,1.12888,65800000.0
2008-11-04 07:13:00,1.12921,1.12942,1.12912,1.12912,32600000.0
2008-11-04 07:14:00,1.12911,1.12911,1.12872,1.12883,61600000.0
2008-11-04 07:15:00,1.12886,1.12886,1.12857,1.12859,58600000.0
2008-11-04 07:16:00,1.12882,1.12933,1.12873,1.12913,28800000.0
2008-11-04 07:17:00,1.13044,1.13044,1.13017,1.13017,7600000.0
2008-11-04 07:18:00,1.13055,1.13056,1.1299,1.12997,29800000.0
2008-11-04 07:19:00,1.13018,1.13086,1.13018,1.13062,59800000.0
2008-11-04 07:20:00,1.13054,1.13054,1.12968,1.12968,22200000.0
2008-11-04 07:21:00,1.13076,1.13189,1.13076,1.13177,68400000.0
2008-11-04 07:22:00,1.13187,1.13195,1.13167,1.13178,28600000.0
2008-11-04 07:23:00,1.13166,1.13191,1.13147,1.13163,28000000.0
2008-11-04 07:24:00,1.13191,1.13223,1.13172,1.13172,62800000.0
2008-11-04 07:25:00,1.13172,1.13284,1.13172,1.13284,62600000.0
2008-11-04 07:26:00,1.13334,1.13334,1.13147,1.13183,28000000.0
2008-11-04 07:27:00,1.13161,1.13168,1.13139,1.13144,13600000.0
2008-11-04 07:28:00,1.13172,1.13246,1.13172,1.13235,24000000.0
2008-11-04 07:29:00,1.13225,1.13225,1.13178,1.13185,55800000.0
2008-11-04 07:30:00,1.13198,1.13235,1.13198,1.13235,32600000.0
2008-11-04 07:31:00,1.13203,1.13236,1.13175,1.13184,12000000.0
2008-11-04 07:32:00,1.13189,1.13214,1.13131,1.13131,81400000.0
2008-11-04 07:33:00,1.13034,1.13034,1.12997,1.12998,18400000.0
2008-11-04 07:34:00,1.13008,1.13022,1.12995,1.13019,14400000.0
2008-11-04 07:35:00,1.12982,1.12982,1.12877,1.12877,11000000.0
2008-11-04 07:36:00,1.12864,1.12889,1.12803,1.12821,10400000.0
2008-11-04 07:37:00,1.12806,1.1282,1.128,1.12808,18200000.0
2008-11-04 07:38:00,1.12783,1.12809,1.12769,1.12807,49000000.0
2008-11-04 07:39:00,1.12773,1.12773,1.12638,1.12638,11000000.0
2008-11-04 07:40:00,1.12625,1.12625,1.12583,1.1261,18000000.0
2008-11-04 07:41:00,1.12564,1.127,1.12564,1.12664,14400000.0
2008-11-04 07:42:00,1.12627,1.12643,1.1261,1.12643,21000000.0
2008-11-04 07:43:00,1.12656,1.12697,1.12642,1.12653,39000000.0
2008-11-04 07:44:00,1.12626,1.12767,1.12626,1.12697,86800000.0
2008-11-04 07:45:00,1.12698,1.12793,1.12693,1.12793,40800000.0
2008-11-04 07:46:00,1.12804,1.12841,1.12783,1.12809,20000000.0
2008-11-04 07:47:00,1.12803,1.12803,1.12725,1.12725,8800000.0
2008-11-04 07:48:00,1.12735,1.12754,1.12709,1.12709,10400000.0
2008-11-04 07:49:00,1.12702,1.12739,1.12702,1.1273,52000000.0
2008-11-04 07:50:00,1.12719,1.12762,1.1266,1.12742,69200000.0
2008-11-04 07:51:00,1.12776,1.12805,1.12757,1.12757,64000000.0
2008-11-04 07:52:00,1.12745,1.12814,1.1274,1.1274,60000000.0
2008-11-04 07:53:00,1.12748,1.12964,1.12748,1.12964,65200000.0
2008-11-04 07:54:00,1.12988,1.13048,1.12981,1.13033,91400000.0
2008-11-04 07:55:00,1.13,1.13001,1.12941,1.12941,99000000.0
2008-11-04 07:56:00,1.12883,1.12973,1.12883,1.12972,10400000.0
2008-11-04 07:57:00,1.12979,1.1303,1.1295,1.12957,8600000.0
2008-11-04 07:58:00,1.12907,1.13002,1.12907,1.12946,14800000.0
2008-11-04 07:59:00,1.12991,1.1306,1.12969,1.13046,176400000.0
2008-11-04 08:00:00,1.13072,1.13108,1.13033,1.1306,82800000.0
2008-11-04 08:01:00,1.13043,1.13179,1.13043,1.13179,20000000.0
2008-11-04 08:02:00,1.13205,1.13232,1.1316,1.13232,13400000.0
2008-11-04 08:03:00,1.13285,1.1329,1.13242,1.13242,46600000.0
2008-11-04 08:04:00,1.13231,1.13231,1.13191,1.132,21600000.0
2008-11-04 08:05:00,1.13206,1.13245,1.13206,1.13238,34600000.0
2008-11-04 08:06:00,1.13178,1.13254,1.13164,1.1324,63800000.0
2008-11-04 08:07:00,1.13173,1.1318,1.1315,1.1315,15000000.0
2008-11-04 08:08:00,1.13191,1.13216,1.13175,1.13184,33600000.0
2008-11-04 08:09:00,1.1318,1.13183,1.13155,1.13156,29400000.0
2008-11-04 08:10:00,1.1316,1.1316,1.1311,1.13117,66200000.0
2008-11-04 08:11:00,1.13128,1.13161,1.13076,1.13076,83400000.0
2008-11-04 08:12:00,1.13068,1.13068,1.13,1.13,68200000.0
2008-11-04 08:13:00,1.12936,1.12936,1.12811,1.12845,11400000.0
2008-11-04 08:14:00,1.12835,1.12848,1.12782,1.12797,19200000.0
2008-11-04 08:15:00,1.12819,1.12887,1.12819,1.12846,18600000.0
2008-11-04 08:16:00,1.12826,1.12843,1.12784,1.12784,14400000.0
2008-11-04 08:17:00,1.12788,1.12814,1.1274,1.12814,9800000.0
2008-11-04 08:18:00,1.12816,1.12904,1.12816,1.12877,27000000.0
2008-11-04 08:19:00,1.12868,1.12884,1.12811,1.12818,80200000.0
2008-11-04 08:20:00,1.12804,1.12841,1.12795,1.12841,15000000.0
2008-11-04 08:21:00,1.12875,1.12932,1.12875,1.12913,84200000.0
2008-11-04 08:22:00,1.12973,1.13107,1.12973,1.13049,51400000.0
2008-11-04 08:23:00,1.1298,1.13032,1.1298,1.13013,19200000.0
2008-11-04 08:24:00,1.13044,1.13085,1.13009,1.13079,17400000.0
2008-11-04 08:25:00,1.13121,1.13175,1.13121,1.13153,22600000.0
2008-11-04 08:26:00,1.13095,1.13095,1.12899,1.12908,52400000.0
2008-11-04 08:27:00,1.12965,1.13063,1.12892,1.13063,71400000.0
2008-11-04 08:28:00,1.13046,1.13088,1.13019,1.13044,39800000.0
2008-11-04 08:29:00,1.12983,1.12983,1.12879,1.12879,18400000.0
2008-11-04 08:30:00,1.12902,1.12979,1.12902,1.12949,48400000.0
2008-11-04 08:31:00,1.12979,1.12979,1.12941,1.12941,28400000.0
2008-11-04 08:32:00,1.129,1.13007,1.129,1.13007,37000000.0
2008-11-04 08:33:00,1.13003,1.13008,1.12978,1.13008,10000000.0
2008-11-04 08:34:00,1.12996,1.13013,1.12982,1.12982,12200000.0
2008-11-04 08:35:00,1.12969,1.12975,1.12953,1.12967,58800000.0
2008-11-04 08:36:00,1.12979,1.13022,1.12979,1.13022,26300000.0
2008-11-04 08:37:00,1.13051,1.13051,1.12945,1.12971,62400000.0
2008-11-04 08:38:00,1.12963,1.12963,1.12912,1.1294,38000000.0
2008-11-04 08:39:00,1.12943,1.1295,1.12909,1.1295,25600000.0
2008-11-04 08:40:00,1.12921,1.12938,1.12867,1.12868,85800000.0
2008-11-04 08:41:00,1.1283,1.12875,1.12794,1.12825,76400000.0
2008-11-04 08:42:00,1.12879,1.12881,1.1283,1.12881,21800000.0
2008-11-04 08:43:00,1.12863,1.12863,1.128,1.128,15800000.0
2008-11-04 08:44:00,1.12791,1.12811,1.12763,1.12786,36700000.0
2008-11-04 08:45:00,1.12779,1.12786,1.12747,1.12749,66600000.0
2008-11-04 08:46:00,1.12754,1.12785,1.12751,1.12752,33000000.0
2008-11-04 08:47:00,1.12781,1.12838,1.12781,1.12835,48200000.0
2008-11-04 08:48:00,1.12881,1.1294,1.12874,1.129,79600000.0
2008-11-04 08:49:00,1.12929,1.12939,1.12903,1.12939,17800000.0
2008-11-04 08:50:00,1.12942,1.1295,1.12915,1.12915,7600000.0
2008-11-04 08:51:00,1.1293,1.1295,1.12908,1.12915,68600000.0
2008-11-04 08:52:00,1.1288,1.12922,1.12871,1.12919,50800000.0
2008-11-04 08:53:00,1.12896,1.12898,1.12844,1.12857,136400000.0
2008-11-04 08:54:00,1.12852,1.12858,1.12825,1.12825,17200000.0
2008-11-04 08:55:00,1.1287,1.1288,1.1284,1.1288,19800000.0
2008-11-04 08:56:00,1.12858,1.12907,1.12846,1.12895,19600000.0
2008-11-04 08:57:00,1.12952,1.12979,1.1291,1.1291,15800000.0
2008-11-04 08:58:00,1.12938,1.12969,1.12918,1.12918,145200000.0
2008-11-04 08:59:00,1.12984,1.13047,1.12976,1.12983,171200000.0
2008-11-04 09:00:00,1.12988,1.13066,1.1297,1.13064,98200000.0
2008-11-04 09:01:00,1.13081,1.13095,1.13041,1.13043,89000000.0
2008-11-04 09:02:00,1.13127,1.13158,1.13116,1.1314,7800000.0
2008-11-04 09:03:00,1.1314,1.1314,1.13044,1.13052,78200000.0
2008-11-04 09:04:00,1.13006,1.13063,1.13006,1.13053,68200000.0
2008-11-04 09:05:00,1.13068,1.13068,1.13027,1.13059,40600000.0
2008-11-04 09:06:00,1.13081,1.13135,1.1307,1.13112,75200000.0
2008-11-04 09:07:00,1.13103,1.13134,1.13026,1.13026,44800000.0
2008-11-04 09:08:00,1.12906,1.12955,1.12884,1.12955,74000000.0
2008-11-04 09:09:00,1.12964,1.13017,1.12952,1.13017,70400000.0
2008-11-04 09:10:00,1.1301,1.13028,1.12964,1.13028,30000000.0
2008-11-04 09:11:00,1.13066,1.13104,1.13066,1.13099,14200000.0
2008-11-04 09:12:00,1.13089,1.1312,1.1307,1.13094,79600000.0
2008-11-04 09:13:00,1.13146,1.13169,1.13077,1.13077,65000000.0
2008-11-04 09:14:00,1.13048,1.13048,1.12959,1.1302,45800000.0
2008-11-04 09:15:00,1.13039,1.13043,1.1299,1.1299,48200000.0
2008-11-04 09:16:00,1.1304,1.13062,1.1298,1.13062,11400000.0
2008-11-04 09:17:00,1.13041,1.13077,1.13038,1.13077,28600000.0
2008-11-04 09:18:00,1.13089,1.13127,1.13078,1.13098,40700000.0
2008-11-04 09:19:00,1.13114,1.13225,1.13114,1.13225,63600000.0
2008-11-04 09:20:00,1.13242,1.13247,1.13228,1.13228,37000000.0
2008-11-04 09:21:00,1.13238,1.13238,1.13209,1.13215,53800000.0
2008-11-04 09:22:00,1.13184,1.13196,1.13161,1.13178,67400000.0
2008-11-04 09:23:00,1.13184,1.13234,1.13176,1.13234,47800000.0
2008-11-04 09:24:00,1.13237,1.13314,1.13237,1.13298,100200000.0
2008-11-04 09:25:00,1.13227,1.13264,1.13175,1.13264,87000000.0
2008-11-04 09:26:00,1.13229,1.13229,1.13122,1.13142,54000000.0
2008-11-04 09:27:00,1.13152,1.13326,1.13152,1.13311,119400000.0
2008-11-04 09:28:00,1.13303,1.13376,1.13292,1.13376,95200000.0
2008-11-04 09:29:00,1.13335,1.13335,1.13199,1.13215,120600000.0
2008-11-04 09:30:00,1.13228,1.13235,1.13175,1.13175,148800000.0
2008-11-04 09:31:00,1.13175,1.13227,1.13126,1.13227,120400000.0
2008-11-04 09:32:00,1.13174,1.1327,1.13174,1.1327,86200000.0
2008-11-04 09:33:00,1.13249,1.13251,1.13208,1.13233,62600000.0
2008-11-04 09:34:00,1.13258,1.13258,1.13135,1.13145,25500000.0
2008-11-04 09:35:00,1.13152,1.13393,1.13113,1.13393,77800000.0
2008-11-04 09:36:00,1.13329,1.13372,1.13268,1.13372,96800000.0
2008-11-04 09:37:00,1.13456,1.13544,1.13434,1.1347,129400000.0
2008-11-04 09:38:00,1.13408,1.13471,1.13381,1.1339,58800000.0
2008-11-04 09:39:00,1.13389,1.13459,1.13389,1.13394,73800000.0
2008-11-04 09:40:00,1.13402,1.1346,1.13391,1.13391,101000000.0
2008-11-04 09:41:00,1.13367,1.13408,1.13361,1.13364,102000000.0
2008-11-04 09:42:00,1.13308,1.13315,1.13295,1.13297,52600000.0
2008-11-04 09:43:00,1.13285,1.13383,1.13285,1.13327,153400000.0
2008-11-04 09:44:00,1.13345,1.13398,1.13315,1.13341,135600000.0
2008-11-04 09:45:00,1.13422,1.13422,1.13356,1.13379,16400000.0
2008-11-04 09:46:00,1.13342,1.13348,1.13284,1.13309,128000000.0
2008-11-04 09:47:00,1.13242,1.13314,1.1322,1.1325,108600000.0
2008-11-04 09:48:00,1.13228,1.13237,1.13049,1.13049,117200000.0
2008-11-04 09:49:00,1.1316,1.13222,1.13149,1.13169,111200000.0
2008-11-04 09:50:00,1.13179,1.13221,1.13157,1.13173,102400000.0
2008-11-04 09:51:00,1.13121,1.13161,1.13117,1.13152,13600000.0
2008-11-04 09:52:00,1.13105,1.13142,1.13009,1.13106,99600000.0
2008-11-04 09:53:00,1.13119,1.13162,1.13115,1.1313,100200000.0
2008-11-04 09:54:00,1.13153,1.13234,1.13153,1.13234,130200000.0
2008-11-04 09:55:00,1.13174,1.13192,1.13137,1.13137,107000000.0
2008-11-04 09:56:00,1.13074,1.13091,1.12993,1.12993,100200000.0
2008-11-04 09:57:00,1.1298,1.13024,1.12943,1.13024,108800000.0
2008-11-04 09:58:00,1.13004,1.13135,1.12964,1.12964,68200000.0
2008-11-04 09:59:00,1.12956,1.13017,1.12913,1.12913,84400000.0
2008-11-04 10:00:00,1.12882,1.12965,1.12882,1.12965,91600000.0
2008-11-04 10:01:00,1.12973,1.13037,1.12958,1.12986,57800000.0
2008-11-04 10:02:00,1.12983,1.13068,1.12982,1.13053,113200000.0
2008-11-04 10:03:00,1.13007,1.13049,1.12961,1.13007,84800000.0
2008-11-04 10:04:00,1.12985,1.13075,1.12985,1.13048,41400000.0
2008-11-04 10:05:00,1.1307,1.13107,1.1302,1.1302,39600000.0
2008-11-04 10:06:00,1.13042,1.13081,1.13032,1.13072,45600000.0
2008-11-04 10:07:00,1.13063,1.13116,1.13042,1.13055,82400000.0
2008-11-04 10:08:00,1.13046,1.13094,1.13046,1.13093,58000000.0
2008-11-04 10:09:00,1.13087,1.13096,1.13081,1.13089,72200000.0
2008-11-04 10:10:00,1.1308,1.131,1.13062,1.131,99800000.0
2008-11-04 10:11:00,1.13109,1.13127,1.13074,1.13074,82600000.0
2008-11-04 10:12:00,1.13067,1.13125,1.13066,1.13074,80600000.0
2008-11-04 10:13:00,1.12983,1.13041,1.12983,1.13041,10400000.0
2008-11-04 10:14:00,1.13025,1.13025,1.12992,1.12992,57800000.0
2008-11-04 10:15:00,1.13006,1.13048,1.12996,1.13033,34000000.0
2008-11-04 10:16:00,1.13055,1.13059,1.13038,1.13041,70200000.0
2008-11-04 10:17:00,1.13038,1.13068,1.13025,1.13037,66600000.0
2008-11-04 10:18:00,1.13074,1.13091,1.13061,1.13061,66200000.0
2008-11-04 10:19:00,1.13079,1.13095,1.13038,1.1306,10000000.0
2008-11-04 10:20:00,1.13068,1.1314,1.13068,1.13109,63600000.0
2008-11-04 10:21:00,1.13128,1.13152,1.1312,1.13127,54200000.0
2008-11-04 10:22:00,1.13095,1.13095,1.13032,1.13032,45200000.0
2008-11-04 10:23:00,1.13044,1.13091,1.13044,1.13084,60200000.0
2008-11-04 10:24:00,1.13027,1.13104,1.12991,1.13002,90000000.0
2008-11-04 10:25:00,1.12966,1.12991,1.12927,1.12927,109400000.0
2008-11-04 10:26:00,1.12955,1.13063,1.12955,1.13009,123000000.0
2008-11-04 10:27:00,1.13005,1.13062,1.13005,1.13059,86200000.0
2008-11-04 10:28:00,1.13043,1.13062,1.1299,1.13013,105200000.0
2008-11-04 10:29:00,1.13044,1.13066,1.12998,1.13033,132600000.0
2008-11-04 10:30:00,1.13044,1.13044,1.12974,1.13025,139000000.0
2008-11-04 10:31:00,1.13026,1.13089,1.1302,1.13066,106000000.0
2008-11-04 10:32:00,1.13107,1.13161,1.13107,1.13161,69200000.0
2008-11-04 10:33:00,1.13123,1.13197,1.1309,1.13123,132200000.0
2008-11-04 10:34:00,1.13134,1.13202,1.13108,1.13134,125000000.0
2008-11-04 10:35:00,1.13116,1.13157,1.13089,1.1309,118000000.0
2008-11-04 10:36:00,1.13089,1.13137,1.13086,1.13097,116200000.0
2008-11-04 10:37:00,1.13051,1.13099,1.13008,1.13015,141400000.0
2008-11-04 10:38:00,1.1373,1.138,1.1369,1.138,110600000.0
2008-11-04 10:39:00,1.13065,1.13178,1.13056,1.13178,110600000.0
2008-11-04 10:40:00,1.13265,1.13283,1.13229,1.13273,113600000.0
2008-11-04 10:41:00,1.13315,1.1336,1.13315,1.13333,114400000.0
2008-11-04 10:42:00,1.13355,1.13405,1.13338,1.13382,105200000.0
2008-11-04 10:43:00,1.13284,1.13303,1.13226,1.13293,8200000.0
2008-11-04 10:44:00,1.1337,1.13407,1.13361,1.13377,117200000.0
2008-11-04 10:45:00,1.13352,1.13468,1.13349,1.13468,116400000.0
2008-11-04 10:46:00,1.13497,1.1359,1.13497,1.1359,43000000.0
2008-11-04 10:47:00,1.13669,1.13727,1.13659,1.13727,102000000.0
2008-11-04 10:48:00,1.1371,1.13797,1.13699,1.1378,67200000.0
2008-11-04 10:49:00,1.1379,1.13818,1.13787,1.13789,86600000.0
2008-11-04 10:50:00,1.13774,1.13784,1.13713,1.13758,97000000.0
2008-11-04 10:51:00,1.13753,1.13811,1.1373,1.1373,130200000.0
2008-11-04 10:52:00,1.13703,1.13731,1.1365,1.13669,127000000.0
2008-11-04 10:53:00,1.13734,1.13769,1.13685,1.13692,79600000.0
2008-11-04 10:54:00,1.13652,1.13703,1.13643,1.13643,99200000.0
2008-11-04 10:55:00,1.13627,1.1365,1.13598,1.13606,130100000.0
2008-11-04 10:56:00,1.13618,1.13689,1.13618,1.13654,81200000.0
2008-11-04 10:57:00,1.13626,1.13671,1.1361,1.13642,25000000.0
2008-11-04 10:58:00,1.13666,1.13717,1.13661,1.13661,9400000.0
2008-11-04 10:59:00,1.13639,1.13682,1.1359,1.13682,114400000.0
2008-11-04 11:00:00,1.13663,1.13746,1.13655,1.13655,125000000.0
2008-11-04 11:01:00,1.13716,1.13716,1.13613,1.13635,83000000.0
2008-11-04 11:02:00,1.13632,1.13668,1.13607,1.13667,93600000.0
2008-11-04 11:03:00,1.13715,1.13741,1.13698,1.13698,12600000.0
2008-11-04 11:04:00,1.13724,1.13754,1.13715,1.13736,86000000.0
2008-11-04 11:05:00,1.13821,1.13853,1.13805,1.13853,38200000.0
2008-11-04 11:06:00,1.13816,1.13816,1.13756,1.13756,57000000.0
2008-11-04 11:07:00,1.13745,1.13762,1.13732,1.13743,76500000.0
2008-11-04 11:08:00,1.13724,1.13724,1.13608,1.13631,15200000.0
2008-11-04 11:09:00,1.13689,1.13756,1.13689,1.1375,61000000.0
2008-11-04 11:10:00,1.13759,1.13773,1.13749,1.13758,38600000.0
2008-11-04 11:11:00,1.137,1.137,1.13655,1.13668,15800000.0
2008-11-04 11:12:00,1.13664,1.13696,1.13653,1.13653,18800000.0
2008-11-04 11:13:00,1.13662,1.13663,1.13607,1.13607,64800000.0
2008-11-04 11:14:00,1.13569,1.13586,1.13553,1.13553,10200000.0
2008-11-04 11:15:00,1.1357,1.13589,1.13503,1.13503,22400000.0
2008-11-04 11:16:00,1.13505,1.13568,1.13505,1.13568,20200000.0
2008-11-04 11:17:00,1.13564,1.13636,1.13564,1.13626,37800000.0
2008-11-04 11:18:00,1.1359,1.13649,1.1359,1.13633,66800000.0
2008-11-04 11:19:00,1.13644,1.13686,1.13644,1.13686,47200000.0
2008-11-04 11:20:00,1.13666,1.13696,1.13656,1.13658,85800000.0
2008-11-04 11:21:00,1.13661,1.13694,1.13613,1.13613,93500000.0
2008-11-04 11:22:00,1.13611,1.13649,1.13609,1.13623,129200000.0
2008-11-04 11:23:00,1.13594,1.13635,1.13594,1.13624,86600000.0
2008-11-04 11:24:00,1.13584,1.13646,1.13584,1.13642,62400000.0
2008-11-04 11:25:00,1.13654,1.13705,1.13646,1.13701,90400000.0
2008-11-04 11:26:00,1.13703,1.13744,1.13692,1.13703,125800000.0
2008-11-04 11:27:00,1.13741,1.1375,1.13694,1.13729,110600000.0
2008-11-04 11:28:00,1.13702,1.13702,1.13646,1.13673,117800000.0
2008-11-04 11:29:00,1.13664,1.13701,1.13621,1.13638,91400000.0
2008-11-04 11:30:00,1.13633,1.13634,1.13552,1.13604,79400000.0
2008-11-04 11:31:00,1.13596,1.13622,1.13588,1.13617,86200000.0
2008-11-04 11:32:00,1.13635,1.13635,1.13586,1.13601,74000000.0
2008-11-04 11:33:00,1.13617,1.13629,1.13569,1.1361,25800000.0
2008-11-04 11:34:00,1.13591,1.13647,1.13587,1.13613,71000000.0
2008-11-04 11:35:00,1.13612,1.1363,1.13606,1.13622,95800000.0
2008-11-04 11:36:00,1.13642,1.13661,1.13596,1.13637,76000000.0
2008-11-04 11:37:00,1.13617,1.137,1.13615,1.13699,112200000.0
2008-11-04 11:38:00,1.13706,1.13755,1.13693,1.13749,119400000.0
2008-11-04 11:39:00,1.13771,1.13771,1.13725,1.13726,32200000.0
2008-11-04 11:40:00,1.1373,1.13732,1.13644,1.13697,48800000.0
2008-11-04 11:41:00,1.13739,1.13824,1.13739,1.13824,83000000.0
2008-11-04 11:42:00,1.13862,1.13874,1.13797,1.13797,64800000.0
2008-11-04 11:43:00,1.13765,1.13765,1.13746,1.13763,47300000.0
2008-11-04 11:44:00,1.13738,1.13763,1.13738,1.13746,58800000.0
2008-11-04 11:45:00,1.13734,1.13746,1.13669,1.1367,104600000.0
2008-11-04 11:46:00,1.13656,1.13737,1.13656,1.13706,128000000.0
2008-11-04 11:47:00,1.13674,1.13697,1.1367,1.1367,81200000.0
2008-11-04 11:48:00,1.1367,1.13735,1.13635,1.1364,82500000.0
2008-11-04 11:49:00,1.13636,1.13698,1.13608,1.13632,76400000.0
2008-11-04 11:50:00,1.13615,1.1365,1.13594,1.13594,82000000.0
2008-11-04 11:51:00,1.13634,1.13644,1.13602,1.13605,74400000.0
2008-11-04 11:52:00,1.13588,1.13588,1.13537,1.13537,85000000.0
2008-11-04 11:53:00,1.1353,1.13536,1.13487,1.13503,100000000.0
2008-11-04 11:54:00,1.13531,1.13547,1.1349,1.13547,111600000.0
2008-11-04 11:55:00,1.13516,1.13555,1.13482,1.13482,116200000.0
2008-11-04 11:56:00,1.13484,1.13534,1.13447,1.13447,68400000.0
2008-11-04 11:57:00,1.1352,1.13599,1.1352,1.1358,93600000.0
2008-11-04 11:58:00,1.13633,1.13645,1.13596,1.13645,19000000.0
2008-11-04 11:59:00,1.13625,1.13638,1.13532,1.13532,91800000.0
2008-11-04 12:00:00,1.13599,1.13723,1.13599,1.13676,109400000.0
2008-11-04 12:01:00,1.13632,1.1365,1.13464,1.13464,89800000.0
2008-11-04 12:02:00,1.13445,1.13445,1.13404,1.13413,42600000.0
2008-11-04 12:03:00,1.13404,1.13458,1.13385,1.13404,117800000.0
2008-11-04 12:04:00,1.13381,1.13399,1.13359,1.13359,61300000.0
2008-11-04 12:05:00,1.13343,1.13361,1.13298,1.13342,49200000.0
2008-11-04 12:06:00,1.13353,1.13379,1.13339,1.13347,83400000.0
2008-11-04 12:07:00,1.13362,1.13482,1.13362,1.13482,89000000.0
2008-11-04 12:08:00,1.13456,1.13517,1.13456,1.13477,86200000.0
2008-11-04 12:09:00,1.13445,1.13445,1.13404,1.13414,86000000.0
2008-11-04 12:10:00,1.13413,1.13434,1.13348,1.13348,52200000.0
2008-11-04 12:11:00,1.13321,1.13375,1.13321,1.13325,122000000.0
2008-11-04 12:12:00,1.13314,1.1334,1.13295,1.13297,104600000.0
2008-11-04 12:13:00,1.13281,1.13327,1.13281,1.13319,83000000.0
2008-11-04 12:14:00,1.13272,1.13303,1.13257,1.13303,87800000.0
2008-11-04 12:15:00,1.1334,1.13369,1.13311,1.13348,110200000.0
2008-11-04 12:16:00,1.13379,1.13456,1.13352,1.13426,102400000.0
2008-11-04 12:17:00,1.13538,1.1363,1.13538,1.13609,94000000.0
2008-11-04 12:18:00,1.13665,1.13749,1.13665,1.13722,12000000.0
2008-11-04 12:19:00,1.13745,1.1378,1.13728,1.13775,91800000.0
2008-11-04 12:20:00,1.13808,1.13886,1.13807,1.13873,95400000.0
2008-11-04 12:21:00,1.1387,1.13883,1.13792,1.13795,116200000.0
2008-11-04 12:22:00,1.13834,1.13909,1.13834,1.13869,80400000.0
2008-11-04 12:23:00,1.13843,1.13918,1.13843,1.13891,112600000.0
2008-11-04 12:24:00,1.13942,1.14017,1.13942,1.13976,84400000.0
2008-11-04 12:25:00,1.13952,1.13995,1.13937,1.13945,126400000.0
2008-11-04 12:26:00,1.13969,1.14017,1.13969,1.13973,100400000.0
2008-11-04 12:27:00,1.13974,1.14007,1.13923,1.1393,62000000.0
2008-11-04 12:28:00,1.13975,1.13975,1.13924,1.13936,58600000.0
2008-11-04 12:29:00,1.13896,1.13951,1.13884,1.13901,84600000.0
2008-11-04 12:30:00,1.13879,1.13879,1.13841,1.13867,16400000.0
2008-11-04 12:31:00,1.13821,1.13837,1.13765,1.13795,133200000.0
2008-11-04 12:32:00,1.13792,1.13809,1.1376,1.13772,93000000.0
2008-11-04 12:33:00,1.1376,1.13762,1.13723,1.13723,48000000.0
2008-11-04 12:34:00,1.13786,1.13786,1.13689,1.13767,10400000.0
2008-11-04 12:35:00,1.13763,1.13816,1.13758,1.13775,18400000.0
2008-11-04 12:36:00,1.1378,1.13794,1.13769,1.13794,64200000.0
2008-11-04 12:37:00,1.13809,1.13837,1.1379,1.13811,29400000.0
2008-11-04 12:38:00,1.13815,1.13832,1.13788,1.13814,59400000.0
2008-11-04 12:39:00,1.13823,1.13857,1.13799,1.13857,117400000.0
2008-11-04 12:40:00,1.13849,1.13892,1.13808,1.13854,82900000.0
2008-11-04 12:41:00,1.13801,1.13857,1.13783,1.13857,82000000.0
2008-11-04 12:42:00,1.13805,1.13849,1.13797,1.13797,75000000.0
2008-11-04 12:43:00,1.13801,1.13811,1.13778,1.13778,10400000.0
2008-11-04 12:44:00,1.13757,1.13757,1.13676,1.13694,76600000.0
2008-11-04 12:45:00,1.13688,1.13768,1.13688,1.13759,71600000.0
2008-11-04 12:46:00,1.13773,1.13807,1.13768,1.13771,98200000.0
2008-11-04 12:47:00,1.13769,1.13825,1.13759,1.13759,74400000.0
2008-11-04 12:48:00,1.13741,1.13794,1.13738,1.13791,88800000.0
2008-11-04 12:49:00,1.13826,1.13826,1.13787,1.13804,7800000.0
2008-11-04 12:50:00,1.13739,1.13762,1.13727,1.13738,19000000.0
2008-11-04 12:51:00,1.13745,1.13753,1.13739,1.13739,23000000.0
2008-11-04 12:52:00,1.13729,1.1374,1.1371,1.13729,34600000.0
2008-11-04 12:53:00,1.13702,1.13732,1.13669,1.13697,15400000.0
2008-11-04 12:54:00,1.1372,1.13759,1.13714,1.13754,41600000.0
2008-11-04 12:55:00,1.13783,1.13783,1.1374,1.13771,71600000.0
2008-11-04 12:56:00,1.13799,1.13859,1.1379,1.13859,34200000.0
2008-11-04 12:57:00,1.13831,1.13909,1.13831,1.13909,10600000.0
2008-11-04 12:58:00,1.1393,1.13959,1.13915,1.13949,17000000.0
2008-11-04 12:59:00,1.13964,1.13992,1.13919,1.13992,11400000.0
2008-11-04 13:00:00,1.14,1.14033,1.13969,1.13983,50000000.0
2008-11-04 13:01:00,1.13994,1.13996,1.13912,1.13959,13800000.0
2008-11-04 13:02:00,1.13934,1.13934,1.13921,1.13921,44400000.0
2008-11-04 13:03:00,1.1391,1.1392,1.1389,1.1389,33400000.0
2008-11-04 13:04:00,1.13968,1.13977,1.13934,1.13934,16200000.0
2008-11-04 13:05:00,1.13872,1.13946,1.13872,1.13907,34400000.0
2008-11-04 13:06:00,1.13937,1.13992,1.1393,1.13949,94000000.0
2008-11-04 13:07:00,1.13909,1.13945,1.139,1.13932,36000000.0
2008-11-04 13:08:00,1.13976,1.14033,1.13976,1.14033,28600000.0
2008-11-04 13:09:00,1.14122,1.14134,1.1409,1.14099,69200000.0
2008-11-04 13:10:00,1.14057,1.14057,1.13932,1.13932,135400000.0
2008-11-04 13:11:00,1.1395,1.14045,1.1395,1.13982,67200000.0
2008-11-04 13:12:00,1.13973,1.14006,1.13973,1.13988,29800000.0
2008-11-04 13:13:00,1.13999,1.14007,1.13979,1.13992,16400000.0
2008-11-04 13:14:00,1.13949,1.14004,1.13935,1.13993,24600000.0
2008-11-04 13:15:00,1.14018,1.14041,1.13997,1.14041,12200000.0
2008-11-04 13:16:00,1.13994,1.14013,1.13981,1.13985,37400000.0
2008-11-04 13:17:00,1.13921,1.13968,1.13903,1.13924,18400000.0
2008-11-04 13:18:00,1.13919,1.13974,1.13898,1.13925,77200000.0
2008-11-04 13:19:00,1.13941,1.14087,1.13941,1.14087,34000000.0
2008-11-04 13:20:00,1.14046,1.14046,1.13986,1.13986,91400000.0
2008-11-04 13:21:00,1.13954,1.13954,1.13898,1.13916,15200000.0
2008-11-04 13:22:00,1.1385,1.13898,1.1385,1.13875,12600000.0
2008-11-04 13:23:00,1.13885,1.13931,1.13885,1.1391,60800000.0
2008-11-04 13:24:00,1.13881,1.13952,1.13881,1.13952,96000000.0
2008-11-04 13:25:00,1.13956,1.13956,1.13882,1.13882,82400000.0
2008-11-04 13:26:00,1.13867,1.13945,1.13867,1.13933,30600000.0
2008-11-04 13:27:00,1.13883,1.1396,1.13874,1.13923,23800000.0
2008-11-04 13:28:00,1.13958,1.14003,1.13953,1.14003,9800000.0
2008-11-04 13:29:00,1.13977,1.14003,1.13973,1.13973,24200000.0
2008-11-04 13:30:00,1.1398,1.1401,1.1398,1.13993,45200000.0
2008-11-04 13:31:00,1.13958,1.1398,1.13906,1.13906,37600000.0
2008-11-04 13:32:00,1.13898,1.13924,1.13893,1.13893,70800000.0
2008-11-04 13:33:00,1.13889,1.13889,1.13823,1.13864,10400000.0
2008-11-04 13:34:00,1.13891,1.13891,1.13862,1.13879,16800000.0
2008-11-04 13:35:00,1.1387,1.13874,1.13841,1.13874,10400000.0
2008-11-04 13:36:00,1.1386,1.13877,1.1386,1.13877,5600000.0
2008-11-04 13:37:00,1.13892,1.13903,1.13871,1.13871,31200000.0
2008-11-04 13:38:00,1.13928,1.13928,1.13866,1.13913,16200000.0
2008-11-04 13:39:00,1.13901,1.13901,1.13864,1.13867,39400000.0
2008-11-04 13:40:00,1.13899,1.13916,1.1388,1.1391,43800000.0
2008-11-04 13:41:00,1.13866,1.13866,1.13814,1.13814,21000000.0
2008-11-04 13:42:00,1.13821,1.13857,1.13821,1.13828,11200000.0
2008-11-04 13:43:00,1.13851,1.139,1.13851,1.13881,15600000.0
2008-11-04 13:44:00,1.13892,1.13892,1.13856,1.13861,13800000.0
2008-11-04 13:45:00,1.13894,1.13968,1.13894,1.13898,56600000.0
2008-11-04 13:46:00,1.13918,1.14119,1.13918,1.14119,14200000.0
2008-11-04 13:47:00,1.1401,1.1401,1.1396,1.1396,9800000.0
2008-11-04 13:48:00,1.13971,1.14054,1.13971,1.14054,35400000.0
2008-11-04 13:49:00,1.14032,1.14036,1.13964,1.13964,36600000.0
2008-11-04 13:50:00,1.13993,1.14028,1.13993,1.14019,18000000.0
2008-11-04 13:51:00,1.14012,1.14015,1.13981,1.14005,41200000.0
2008-11-04 13:52:00,1.14008,1.14064,1.14008,1.14038,26000000.0
2008-11-04 13:53:00,1.14021,1.14033,1.1402,1.14033,18200000.0
2008-11-04 13:54:00,1.14039,1.14053,1.14037,1.14037,22200000.0
2008-11-04 13:55:00,1.13995,1.1402,1.13979,1.1402,20800000.0
2008-11-04 13:56:00,1.14109,1.1412,1.14095,1.1412,29200000.0
2008-11-04 13:57:00,1.14159,1.14196,1.14133,1.14146,13200000.0
2008-11-04 13:58:00,1.14109,1.14121,1.14073,1.14081,62200000.0
2008-11-04 13:59:00,1.14081,1.14121,1.14076,1.14121,35800000.0
2008-11-04 14:00:00,1.14153,1.1417,1.14136,1.14152,87000000.0
2008-11-04 14:01:00,1.14133,1.14168,1.1411,1.14116,81200000.0
2008-11-04 14:02:00,1.14095,1.14095,1.14065,1.14082,25000000.0
2008-11-04 14:03:00,1.14148,1.14148,1.1409,1.1409,10600000.0
2008-11-04 14:04:00,1.14098,1.14113,1.14063,1.14073,17400000.0
2008-11-04 14:05:00,1.14068,1.1413,1.14067,1.14067,10000000.0
2008-11-04 14:06:00,1.14095,1.14129,1.14079,1.14081,18000000.0
2008-11-04 14:07:00,1.14046,1.14108,1.14046,1.14083,13000000.0
2008-11-04 14:08:00,1.14104,1.14155,1.14104,1.14155,64800000.0
2008-11-04 14:09:00,1.14215,1.14222,1.14187,1.14187,19400000.0
2008-11-04 14:10:00,1.14157,1.14157,1.14132,1.14138,6200000.0
2008-11-04 14:11:00,1.14139,1.14209,1.14139,1.14191,11600000.0
2008-11-04 14:12:00,1.14183,1.14183,1.14143,1.14157,45000000.0
2008-11-04 14:13:00,1.14127,1.14197,1.14077,1.14197,49400000.0
2008-11-04 14:14:00,1.14237,1.14328,1.14237,1.14289,14000000.0
2008-11-04 14:15:00,1.14289,1.1429,1.14248,1.14255,14400000.0
2008-11-04 14:16:00,1.14282,1.14296,1.14225,1.14232,39400000.0
2008-11-04 14:17:00,1.14232,1.14291,1.14232,1.14258,39800000.0
2008-11-04 14:18:00,1.14274,1.14288,1.14238,1.14265,26200000.0
2008-11-04 14:19:00,1.14262,1.14274,1.14241,1.14241,24200000.0
2008-11-04 14:20:00,1.14202,1.1422,1.1416,1.14171,21800000.0
2008-11-04 14:21:00,1.14185,1.14227,1.14169,1.142,13800000.0
2008-11-04 14:22:00,1.14235,1.14253,1.14214,1.14218,58800000.0
2008-11-04 14:23:00,1.14213,1.14272,1.14211,1.14225,23000000.0
2008-11-04 14:24:00,1.14219,1.14235,1.14181,1.14208,11200000.0
2008-11-04 14:25:00,1.14169,1.14262,1.14166,1.14262,4000000.0
2008-11-04 14:26:00,1.14317,1.1436,1.1431,1.14345,75400000.0
2008-11-04 14:27:00,1.14317,1.14331,1.14271,1.14316,56200000.0
2008-11-04 14:28:00,1.14259,1.14296,1.14251,1.14251,7400000.0
2008-11-04 14:29:00,1.14265,1.14351,1.14251,1.14351,40800000.0
2008-11-04 14:30:00,1.14293,1.14293,1.14272,1.14272,5600000.0
2008-11-04 14:31:00,1.14225,1.14282,1.14225,1.14282,93400000.0
2008-11-04 14:32:00,1.1433,1.14372,1.14253,1.14371,57600000.0
2008-11-04 14:33:00,1.14364,1.14364,1.14259,1.14259,22200000.0
2008-11-04 14:34:00,1.14217,1.14242,1.14217,1.14235,10000000.0
2008-11-04 14:35:00,1.14201,1.14244,1.14191,1.14244,9400000.0
2008-11-04 14:36:00,1.14224,1.14224,1.14167,1.14223,8200000.0
2008-11-04 14:37:00,1.14111,1.14173,1.14087,1.14114,10400000.0
2008-11-04 14:38:00,1.14119,1.14119,1.14037,1.14037,44600000.0
2008-11-04 14:39:00,1.13977,1.13988,1.1395,1.13983,62400000.0
2008-11-04 14:40:00,1.13968,1.13983,1.13896,1.13898,17400000.0
2008-11-04 14:41:00,1.13943,1.14112,1.13943,1.14112,15000000.0
2008-11-04 14:42:00,1.14147,1.14147,1.14058,1.14058,16000000.0
2008-11-04 14:43:00,1.14065,1.14069,1.14023,1.14028,18800000.0
2008-11-04 14:44:00,1.13971,1.1405,1.13971,1.13982,18000000.0
2008-11-04 14:45:00,1.13992,1.14057,1.13968,1.14051,14800000.0
2008-11-04 14:46:00,1.14072,1.14072,1.14007,1.14011,63400000.0
2008-11-04 14:47:00,1.14009,1.14055,1.14004,1.14055,40000000.0
2008-11-04 14:48:00,1.14053,1.14073,1.14008,1.14039,18200000.0
2008-11-04 14:49:00,1.14041,1.14041,1.13947,1.13955,29000000.0
2008-11-04 14:50:00,1.13916,1.13916,1.13818,1.13851,82300000.0
2008-11-04 14:51:00,1.13847,1.13952,1.13809,1.13809,69600000.0
2008-11-04 14:52:00,1.13846,1.13872,1.1384,1.1384,41600000.0
2008-11-04 14:53:00,1.13801,1.13853,1.1378,1.1378,84800000.0
2008-11-04 14:54:00,1.13727,1.13727,1.13699,1.13699,3400000.0
2008-11-04 14:55:00,1.13729,1.13826,1.13729,1.13826,12000000.0
2008-11-04 14:56:00,1.13795,1.13933,1.13793,1.13884,128400000.0
2008-11-04 14:57:00,1.13887,1.1391,1.13826,1.13826,132400000.0
2008-11-04 14:58:00,1.13776,1.138,1.13712,1.13712,92600000.0
2008-11-04 14:59:00,1.1374,1.13768,1.1374,1.13741,21000000.0
2008-11-04 15:00:00,1.13719,1.13766,1.13716,1.13741,17600000.0
2008-11-04 15:01:00,1.13714,1.13724,1.13673,1.13673,16400000.0
2008-11-04 15:02:00,1.13673,1.13712,1.13673,1.13712,25200000.0
2008-11-04 15:03:00,1.13696,1.13741,1.13678,1.13714,18200000.0
2008-11-04 15:04:00,1.13716,1.13775,1.1371,1.13775,64800000.0
2008-11-04 15:05:00,1.13784,1.13821,1.13784,1.13804,83200000.0
2008-11-04 15:06:00,1.13796,1.13796,1.13672,1.13672,82400000.0
2008-11-04 15:07:00,1.13666,1.13707,1.13652,1.13652,91800000.0
2008-11-04 15:08:00,1.13671,1.13758,1.13671,1.13714,12200000.0
2008-11-04 15:09:00,1.13629,1.13705,1.13629,1.13705,12600000.0
2008-11-04 15:10:00,1.13749,1.13774,1.13743,1.13763,25200000.0
2008-11-04 15:11:00,1.1373,1.1375,1.1369,1.137,30000000.0
2008-11-04 15:12:00,1.13753,1.13872,1.13753,1.13819,30000000.0
2008-11-04 15:13:00,1.1377,1.13777,1.13758,1.13762,22600000.0
2008-11-04 15:14:00,1.13744,1.13744,1.13609,1.13609,44600000.0
2008-11-04 15:15:00,1.13624,1.13685,1.13619,1.13648,33200000.0
2008-11-04 15:16:00,1.13652,1.13695,1.13621,1.13621,44000000.0
2008-11-04 15:17:00,1.1361,1.13679,1.13606,1.13638,66400000.0
2008-11-04 15:18:00,1.13659,1.13722,1.13659,1.13709,25000000.0
2008-11-04 15:19:00,1.13709,1.13765,1.13709,1.13735,48400000.0
2008-11-04 15:20:00,1.13768,1.13804,1.13756,1.13787,56600000.0
2008-11-04 15:21:00,1.13708,1.13708,1.13646,1.13682,40800000.0
2008-11-04 15:22:00,1.13715,1.13765,1.13715,1.13757,33800000.0
2008-11-04 15:23:00,1.13746,1.13746,1.13668,1.13716,34000000.0
2008-11-04 15:24:00,1.137,1.13708,1.13647,1.13708,50800000.0
2008-11-04 15:25:00,1.13706,1.13714,1.13643,1.13709,102000000.0
2008-11-04 15:26:00,1.13762,1.13818,1.13747,1.13747,141700000.0
2008-11-04 15:27:00,1.13734,1.13757,1.13701,1.13731,106600000.0
2008-11-04 15:28:00,1.13718,1.13756,1.13687,1.13727,96200000.0
2008-11-04 15:29:00,1.13663,1.13683,1.13629,1.13629,9400000.0
2008-11-04 15:30:00,1.13634,1.13745,1.13634,1.13745,9200000.0
2008-11-04 15:31:00,1.13777,1.13786,1.1372,1.1372,36800000.0
2008-11-04 15:32:00,1.13731,1.13746,1.13699,1.13699,40200000.0
2008-11-04 15:33:00,1.13722,1.13722,1.13672,1.1369,56800000.0
2008-11-04 15:34:00,1.13627,1.13685,1.13621,1.13642,125200000.0
2008-11-04 15:35:00,1.13655,1.13684,1.13613,1.13657,49400000.0
2008-11-04 15:36:00,1.13686,1.13759,1.13686,1.1372,17200000.0
2008-11-04 15:37:00,1.13775,1.13796,1.13729,1.13729,105200000.0
2008-11-04 15:38:00,1.13705,1.13757,1.13705,1.13756,56400000.0
2008-11-04 15:39:00,1.13726,1.13797,1.13726,1.13778,40200000.0
2008-11-04 15:40:00,1.13818,1.13835,1.13753,1.13753,39300000.0
2008-11-04 15:41:00,1.13781,1.1379,1.13748,1.13782,94400000.0
2008-11-04 15:42:00,1.13751,1.13774,1.13742,1.13751,68200000.0
2008-11-04 15:43:00,1.13757,1.13768,1.13734,1.13734,10000000.0
2008-11-04 15:44:00,1.13741,1.13741,1.13683,1.13702,11000000.0
2008-11-04 15:45:00,1.13745,1.13763,1.1374,1.13752,42400000.0
2008-11-04 15:46:00,1.13728,1.13751,1.13688,1.13734,30200000.0
2008-11-04 15:47:00,1.13767,1.13767,1.13677,1.13677,20000000.0
2008-11-04 15:48:00,1.13676,1.13699,1.13664,1.13671,63000000.0
2008-11-04 15:49:00,1.13673,1.13715,1.13663,1.13677,68400000.0
2008-11-04 15:50:00,1.1362,1.1362,1.13541,1.13561,11400000.0
2008-11-04 15:51:00,1.13596,1.13603,1.1356,1.13564,39600000.0
2008-11-04 15:52:00,1.1355,1.13577,1.13509,1.13509,35300000.0
2008-11-04 15:53:00,1.13552,1.13552,1.13508,1.13537,55800000.0
2008-11-04 15:54:00,1.13564,1.13607,1.13564,1.13582,20000000.0
2008-11-04 15:55:00,1.13555,1.13555,1.13521,1.13521,18600000.0
2008-11-04 15:56:00,1.13491,1.13514,1.13464,1.13464,20000000.0
2008-11-04 15:57:00,1.13469,1.13546,1.13455,1.13546,14400000.0
2008-11-04 15:58:00,1.13618,1.13648,1.13602,1.13648,20200000.0
2008-11-04 15:59:00,1.13649,1.13649,1.13588,1.1363,9400000.0
2008-11-04 16:00:00,1.13637,1.13666,1.13581,1.136,28000000.0
2008-11-04 16:01:00,1.13575,1.13621,1.13575,1.13606,13000000.0
2008-11-04 16:02:00,1.13637,1.13675,1.13637,1.13639,11400000.0
2008-11-04 16:03:00,1.13642,1.13701,1.13627,1.13701,23400000.0
2008-11-04 16:04:00,1.13615,1.1362,1.13514,1.13514,29000000.0
2008-11-04 16:05:00,1.13583,1.13638,1.13569,1.13617,23400000.0
2008-11-04 16:06:00,1.13634,1.13669,1.13569,1.13569,9400000.0
2008-11-04 16:07:00,1.13582,1.13595,1.13491,1.13527,21000000.0
2008-11-04 16:08:00,1.13516,1.13612,1.13513,1.13605,32800000.0
2008-11-04 16:09:00,1.13605,1.13651,1.1359,1.13594,16400000.0
2008-11-04 16:10:00,1.13593,1.1364,1.13593,1.13637,17800000.0
2008-11-04 16:11:00,1.13666,1.1368,1.1365,1.13672,21000000.0
2008-11-04 16:12:00,1.13709,1.13718,1.13679,1.13718,11200000.0
2008-11-04 16:13:00,1.13701,1.1372,1.13655,1.13684,16600000.0
2008-11-04 16:14:00,1.13743,1.13765,1.13641,1.13668,10000000.0
2008-11-04 16:15:00,1.13572,1.13595,1.13551,1.13595,22600000.0
2008-11-04 16:16:00,1.13608,1.13706,1.13608,1.13699,24600000.0
2008-11-04 16:17:00,1.1367,1.13725,1.13666,1.13685,14200000.0
2008-11-04 16:18:00,1.13665,1.13693,1.13606,1.13606,26200000.0
2008-11-04 16:19:00,1.13559,1.13634,1.13559,1.13596,14000000.0
2008-11-04 16:20:00,1.13617,1.13646,1.13561,1.13571,12600000.0
2008-11-04 16:21:00,1.13645,1.13682,1.13634,1.13634,19400000.0
2008-11-04 16:22:00,1.13628,1.1365,1.13604,1.13604,20800000.0
2008-11-04 16:23:00,1.13579,1.13596,1.13565,1.13565,17200000.0
2008-11-04 16:24:00,1.13503,1.13505,1.13432,1.13432,15600000.0
2008-11-04 16:25:00,1.13431,1.13562,1.13431,1.13544,12600000.0
2008-11-04 16:26:00,1.13547,1.13547,1.13495,1.13514,18000000.0
2008-11-04 16:27:00,1.13542,1.13577,1.13533,1.13549,30600000.0
2008-11-04 16:28:00,1.13509,1.13591,1.13509,1.13574,20000000.0
2008-11-04 16:29:00,1.13586,1.13682,1.13586,1.1364,17000000.0
2008-11-04 16:30:00,1.13662,1.13697,1.13662,1.13676,16400000.0
2008-11-04 16:31:00,1.13757,1.13757,1.13681,1.13754,15800000.0
2008-11-04 16:32:00,1.13763,1.13763,1.13711,1.13754,34400000.0
2008-11-04 16:33:00,1.13778,1.13778,1.13718,1.13736,13400000.0
2008-11-04 16:34:00,1.13706,1.13827,1.1369,1.13827,25400000.0
2008-11-04 16:35:00,1.13851,1.13896,1.13847,1.13863,13800000.0
2008-11-04 16:36:00,1.1391,1.13933,1.13909,1.13923,18600000.0
2008-11-04 16:37:00,1.13847,1.13881,1.13774,1.13871,39800000.0
2008-11-04 16:38:00,1.13861,1.13874,1.1382,1.13832,21800000.0
2008-11-04 16:39:00,1.13834,1.13843,1.13777,1.13777,15400000.0
2008-11-04 16:40:00,1.13801,1.13801,1.13698,1.13698,26000000.0
2008-11-04 16:41:00,1.13733,1.1378,1.13726,1.1378,11000000.0
2008-11-04 16:42:00,1.13822,1.13889,1.13822,1.13863,24000000.0
2008-11-04 16:43:00,1.13835,1.13842,1.13794,1.13833,13600000.0
2008-11-04 16:44:00,1.13899,1.13917,1.13871,1.13917,26000000.0
2008-11-04 16:45:00,1.13906,1.13947,1.13898,1.13924,15200000.0
2008-11-04 16:46:00,1.1394,1.1394,1.13878,1.13878,8800000.0
2008-11-04 16:47:00,1.13874,1.13928,1.13874,1.13928,21000000.0
2008-11-04 16:48:00,1.13976,1.1405,1.13965,1.13993,15800000.0
2008-11-04 16:49:00,1.13983,1.14027,1.13968,1.14018,17400000.0
2008-11-04 16:50:00,1.1402,1.1402,1.13978,1.14016,12000000.0
2008-11-04 16:51:00,1.13966,1.13984,1.13923,1.13958,21600000.0
2008-11-04 16:52:00,1.13887,1.13887,1.13753,1.13753,6600000.0
2008-11-04 16:53:00,1.13759,1.13823,1.13747,1.1379,13600000.0
2008-11-04 16:54:00,1.13785,1.1386,1.13785,1.13828,16200000.0
2008-11-04 16:55:00,1.13807,1.1382,1.13763,1.13786,13400000.0
2008-11-04 16:56:00,1.13846,1.13869,1.13808,1.13808,27000000.0
2008-11-04 16:57:00,1.13843,1.13873,1.13822,1.13837,24600000.0
2008-11-04 16:58:00,1.13865,1.13865,1.13795,1.13795,10600000.0
2008-11-04 16:59:00,1.13828,1.13828,1.13692,1.1375,15800000.0
2008-11-04 17:00:00,1.13675,1.13838,1.13675,1.13838,11800000.0
2008-11-04 17:01:00,1.13849,1.13866,1.13789,1.13823,10600000.0
2008-11-04 17:02:00,1.1377,1.13868,1.13759,1.13868,26000000.0
2008-11-04 17:03:00,1.13854,1.13894,1.13792,1.13792,19800000.0
2008-11-04 17:04:00,1.13841,1.13929,1.13804,1.13929,14800000.0
2008-11-04 17:05:00,1.13914,1.13985,1.13914,1.13985,25600000.0
2008-11-04 17:06:00,1.13954,1.13986,1.13901,1.13946,13800000.0
2008-11-04 17:07:00,1.1399,1.1399,1.13878,1.13929,10000000.0
2008-11-04 17:08:00,1.13916,1.13931,1.13894,1.13899,16600000.0
2008-11-04 17:09:00,1.13875,1.14,1.13875,1.13988,30200000.0
2008-11-04 17:10:00,1.14008,1.1405,1.13993,1.14042,16200000.0
2008-11-04 17:11:00,1.14,1.14055,1.13977,1.14021,18000000.0
2008-11-04 17:12:00,1.14026,1.14026,1.13841,1.13841,28800000.0
2008-11-04 17:13:00,1.13876,1.1391,1.13876,1.13885,11200000.0
2008-11-04 17:14:00,1.13899,1.13899,1.13846,1.13846,19200000.0
2008-11-04 17:15:00,1.13851,1.13917,1.13849,1.13865,15800000.0
2008-11-04 17:16:00,1.13821,1.13866,1.13794,1.13835,28000000.0
2008-11-04 17:17:00,1.13798,1.13798,1.13702,1.13733,11200000.0
2008-11-04 17:18:00,1.13802,1.13876,1.13802,1.13874,22800000.0
2008-11-04 17:19:00,1.13888,1.13952,1.13878,1.13891,18800000.0
2008-11-04 17:20:00,1.13901,1.13901,1.13802,1.13852,21000000.0
2008-11-04 17:21:00,1.1388,1.13915,1.13812,1.13895,18600000.0
2008-11-04 17:22:00,1.13903,1.13924,1.13822,1.13822,14200000.0
2008-11-04 17:23:00,1.13714,1.13887,1.13714,1.13887,10800000.0
2008-11-04 17:24:00,1.13877,1.13905,1.13817,1.13817,25200000.0
2008-11-04 17:25:00,1.13814,1.13837,1.13807,1.13826,13400000.0
2008-11-04 17:26:00,1.13828,1.1389,1.13828,1.13863,19000000.0
2008-11-04 17:27:00,1.13884,1.13926,1.13863,1.13926,22200000.0
2008-11-04 17:28:00,1.13905,1.13953,1.13905,1.13923,16400000.0
2008-11-04 17:29:00,1.13969,1.14039,1.13958,1.14026,17400000.0
2008-11-04 17:30:00,1.14025,1.14086,1.14021,1.14021,28600000.0
2008-11-04 17:31:00,1.14076,1.14145,1.14071,1.14145,18400000.0
2008-11-04 17:32:00,1.14153,1.14228,1.14145,1.14159,25600000.0
2008-11-04 17:33:00,1.14062,1.14062,1.13973,1.13975,23000000.0
2008-11-04 17:34:00,1.13987,1.14034,1.13955,1.13983,20400000.0
2008-11-04 17:35:00,1.13988,1.1401,1.13951,1.13951,15400000.0
2008-11-04 17:36:00,1.13973,1.13978,1.13872,1.13872,12200000.0
2008-11-04 17:37:00,1.14,1.14057,1.14,1.1404,17200000.0
2008-11-04 17:38:00,1.13955,1.13985,1.13888,1.13888,14800000.0
2008-11-04 17:39:00,1.13943,1.14011,1.13943,1.13984,16000000.0
2008-11-04 17:40:00,1.1395,1.13963,1.13906,1.13924,21200000.0
2008-11-04 17:41:00,1.13845,1.13871,1.13827,1.13827,6800000.0
2008-11-04 17:42:00,1.13853,1.13895,1.13853,1.13878,6200000.0
2008-11-04 17:43:00,1.13825,1.13876,1.13808,1.13876,14400000.0
2008-11-04 17:44:00,1.13932,1.14004,1.13932,1.14004,20000000.0
2008-11-04 17:45:00,1.13943,1.13965,1.13874,1.13896,19400000.0
2008-11-04 17:46:00,1.13886,1.13896,1.13792,1.13792,11400000.0
2008-11-04 17:47:00,1.13842,1.13895,1.13842,1.13895,15800000.0
2008-11-04 17:48:00,1.139,1.13911,1.13834,1.13834,14800000.0
2008-11-04 17:49:00,1.13854,1.1394,1.13819,1.1394,26600000.0
2008-11-04 17:50:00,1.13915,1.13964,1.13915,1.13955,18800000.0
2008-11-04 17:51:00,1.14001,1.14064,1.14001,1.14015,28400000.0
2008-11-04 17:52:00,1.14005,1.14005,1.13943,1.13952,16200000.0
2008-11-04 17:53:00,1.13994,1.13994,1.13884,1.13884,8800000.0
2008-11-04 17:54:00,1.13831,1.1394,1.13814,1.13935,19200000.0
2008-11-04 17:55:00,1.13967,1.14023,1.1389,1.14023,15800000.0
2008-11-04 17:56:00,1.14045,1.14065,1.13962,1.1397,15000000.0
2008-11-04 17:57:00,1.1401,1.1413,1.1401,1.1413,17200000.0
2008-11-04 17:58:00,1.14176,1.14286,1.14176,1.14245,11400000.0
2008-11-04 17:59:00,1.1422,1.14509,1.142,1.14509,10200000.0
2008-11-04 18:00:00,1.14586,1.14586,1.14317,1.14317,24400000.0
2008-11-04 18:01:00,1.14241,1.14254,1.1419,1.142,24000000.0
2008-11-04 18:02:00,1.14214,1.14219,1.14133,1.14133,10200000.0
2008-11-04 18:03:00,1.14154,1.14193,1.14103,1.14126,18200000.0
2008-11-04 18:04:00,1.1414,1.14187,1.14113,1.14142,28000000.0
2008-11-04 18:05:00,1.14193,1.14246,1.14161,1.14194,14800000.0
2008-11-04 18:06:00,1.14186,1.14186,1.14118,1.14123,17400000.0
2008-11-04 18:07:00,1.14079,1.14127,1.14039,1.14039,21600000.0
2008-11-04 18:08:00,1.14027,1.14027,1.13966,1.13992,19400000.0
2008-11-04 18:09:00,1.14026,1.14091,1.14026,1.14037,26200000.0
2008-11-04 18:10:00,1.14075,1.14126,1.14022,1.14126,11600000.0
2008-11-04 18:11:00,1.14113,1.14134,1.14053,1.14086,16000000.0
2008-11-04 18:12:00,1.14157,1.14173,1.14122,1.14132,12400000.0
2008-11-04 18:13:00,1.14163,1.14245,1.14163,1.14209,12200000.0
2008-11-04 18:14:00,1.14206,1.14287,1.14206,1.14238,18000000.0
2008-11-04 18:15:00,1.14261,1.14295,1.14221,1.14295,12200000.0
2008-11-04 18:16:00,1.14276,1.14296,1.14246,1.14246,14400000.0
2008-11-04 18:17:00,1.1436,1.14397,1.14325,1.14387,16600000.0
2008-11-04 18:18:00,1.14411,1.14429,1.14329,1.14391,14600000.0
2008-11-04 18:19:00,1.1439,1.14487,1.1439,1.14416,16800000.0
2008-11-04 18:20:00,1.14381,1.14381,1.14315,1.14352,21000000.0
2008-11-04 18:21:00,1.14353,1.1438,1.14325,1.1436,16400000.0
2008-11-04 18:22:00,1.14346,1.14378,1.14346,1.14376,12800000.0
2008-11-04 18:23:00,1.14329,1.14467,1.14329,1.14441,11000000.0
2008-11-04 18:24:00,1.14422,1.14464,1.14412,1.1443,16600000.0
2008-11-04 18:25:00,1.14391,1.14455,1.1436,1.14455,22200000.0
2008-11-04 18:26:00,1.14422,1.1448,1.14422,1.14453,24400000.0
2008-11-04 18:27:00,1.1448,1.1454,1.14442,1.1454,14200000.0
2008-11-04 18:28:00,1.14457,1.14497,1.14438,1.14458,23400000.0
2008-11-04 18:29:00,1.14445,1.1446,1.14387,1.14412,33000000.0
2008-11-04 18:30:00,1.14441,1.14475,1.14441,1.14446,11400000.0
2008-11-04 18:31:00,1.14467,1.14526,1.14438,1.14443,12000000.0
2008-11-04 18:32:00,1.14424,1.14437,1.14392,1.14414,11400000.0
2008-11-04 18:33:00,1.14435,1.14506,1.14435,1.14491,13200000.0
2008-11-04 18:34:00,1.14444,1.14463,1.14422,1.14456,24000000.0
2008-11-04 18:35:00,1.14485,1.14489,1.14427,1.14427,15200000.0
2008-11-04 18:36:00,1.14356,1.14356,1.14172,1.14172,14200000.0
2008-11-04 18:37:00,1.14168,1.14299,1.14168,1.14261,17800000.0
2008-11-04 18:38:00,1.1433,1.14341,1.14298,1.1434,23000000.0
2008-11-04 18:39:00,1.14284,1.1441,1.14284,1.14404,12600000.0
2008-11-04 18:40:00,1.14383,1.14383,1.14268,1.14268,14700000.0
2008-11-04 18:41:00,1.14237,1.14262,1.14237,1.14255,18600000.0
2008-11-04 18:42:00,1.14224,1.14288,1.14224,1.14268,9400000.0
2008-11-04 18:43:00,1.14292,1.14432,1.14292,1.14403,26800000.0
2008-11-04 18:44:00,1.14365,1.14386,1.14342,1.14386,21800000.0
2008-11-04 18:45:00,1.14377,1.14398,1.14337,1.14398,19600000.0
2008-11-04 18:46:00,1.14353,1.14412,1.14336,1.14397,16200000.0
2008-11-04 18:47:00,1.14395,1.14442,1.14395,1.14442,8400000.0
2008-11-04 18:48:00,1.1469,1.147,1.1469,1.147,26800000.0
2008-11-04 18:49:00,1.1444,1.14485,1.14429,1.14446,26800000.0
2008-11-04 18:50:00,1.14451,1.14462,1.14451,1.14457,15000000.0
2008-11-04 18:51:00,1.14476,1.14497,1.14425,1.14425,16000000.0
2008-11-04 18:52:00,1.14437,1.14437,1.14285,1.14285,13200000.0
2008-11-04 18:53:00,1.14215,1.14282,1.14215,1.14255,17600000.0
2008-11-04 18:54:00,1.14209,1.14251,1.14125,1.14221,10600000.0
2008-11-04 18:55:00,1.14244,1.14297,1.14244,1.14287,12200000.0
2008-11-04 18:56:00,1.14265,1.14337,1.14248,1.14281,13800000.0
2008-11-04 18:57:00,1.14294,1.14348,1.14294,1.14348,20000000.0
2008-11-04 18:58:00,1.14361,1.14361,1.1428,1.14303,15600000.0
2008-11-04 18:59:00,1.14329,1.1441,1.1432,1.14348,16800000.0
2008-11-04 19:00:00,1.14336,1.14336,1.14295,1.14322,17400000.0
2008-11-04 19:01:00,1.1432,1.14351,1.14305,1.14338,18000000.0
2008-11-04 19:02:00,1.14388,1.14491,1.14388,1.14491,6600000.0
2008-11-04 19:03:00,1.14577,1.14577,1.14426,1.14426,23000000.0
2008-11-04 19:04:00,1.14456,1.14536,1.14421,1.14449,15800000.0
2008-11-04 19:05:00,1.14419,1.14419,1.14394,1.14417,9800000.0
2008-11-04 19:06:00,1.14407,1.14441,1.14407,1.14441,11000000.0
2008-11-04 19:07:00,1.14494,1.14515,1.14458,1.14495,8800000.0
2008-11-04 19:08:00,1.14551,1.14587,1.145,1.14587,34400000.0
2008-11-04 19:09:00,1.14647,1.14647,1.14557,1.14557,29200000.0
2008-11-04 19:10:00,1.1451,1.14551,1.14445,1.14551,13000000.0
2008-11-04 19:11:00,1.14492,1.14511,1.14457,1.14457,12200000.0
2008-11-04 19:12:00,1.14443,1.14454,1.14356,1.14361,13600000.0
2008-11-04 19:13:00,1.14392,1.14473,1.14392,1.14433,21000000.0
2008-11-04 19:14:00,1.1445,1.14506,1.1445,1.14506,15800000.0
2008-11-04 19:15:00,1.14491,1.14583,1.14491,1.14493,25200000.0
2008-11-04 19:16:00,1.144,1.14444,1.14389,1.14394,22800000.0
2008-11-04 19:17:00,1.14486,1.14592,1.14486,1.14592,19100000.0
2008-11-04 19:18:00,1.14635,1.14679,1.14635,1.14664,9400000.0
2008-11-04 19:19:00,1.14692,1.14692,1.14643,1.14648,10400000.0
2008-11-04 19:20:00,1.14543,1.14588,1.14517,1.14517,23600000.0
2008-11-04 19:21:00,1.14616,1.14647,1.14599,1.14623,14600000.0
2008-11-04 19:22:00,1.14653,1.14681,1.1457,1.1457,14200000.0
2008-11-04 19:23:00,1.14597,1.14619,1.14568,1.14583,15400000.0
2008-11-04 19:24:00,1.14682,1.14704,1.14574,1.14624,40400000.0
2008-11-04 19:25:00,1.1461,1.1461,1.14563,1.14563,15200000.0
2008-11-04 19:26:00,1.14558,1.14575,1.14543,1.1455,14600000.0
2008-11-04 19:27:00,1.1454,1.14557,1.14504,1.14554,16400000.0
2008-11-04 19:28:00,1.14533,1.14581,1.14533,1.14533,14200000.0
2008-11-04 19:29:00,1.14562,1.14562,1.14502,1.14502,16800000.0
2008-11-04 19:30:00,1.14528,1.14538,1.14503,1.14509,20000000.0
2008-11-04 19:31:00,1.14518,1.14562,1.14467,1.14467,16000000.0
2008-11-04 19:32:00,1.14556,1.1459,1.14538,1.14556,15200000.0
2008-11-04 19:33:00,1.14546,1.14585,1.14536,1.14577,13000000.0
2008-11-04 19:34:00,1.14554,1.14554,1.14505,1.1455,18200000.0
2008-11-04 19:35:00,1.14492,1.14522,1.14488,1.14514,14000000.0
2008-11-04 19:36:00,1.14549,1.14594,1.1452,1.14593,19400000.0
2008-11-04 19:37:00,1.1461,1.14623,1.14556,1.14623,20600000.0
2008-11-04 19:38:00,1.14627,1.14627,1.14482,1.14511,14400000.0
2008-11-04 19:39:00,1.14545,1.14633,1.14545,1.14588,12200000.0
2008-11-04 19:40:00,1.14639,1.14639,1.14569,1.14632,19400000.0
2008-11-04 19:41:00,1.14661,1.14773,1.14661,1.14754,8800000.0
2008-11-04 19:42:00,1.14747,1.14803,1.14741,1.14741,27800000.0
2008-11-04 19:43:00,1.14673,1.14692,1.14635,1.14635,22000000.0
2008-11-04 19:44:00,1.1503,1.1505,1.1501,1.1502,13800000.0
2008-11-04 19:45:00,1.14627,1.14663,1.14598,1.14663,13800000.0
2008-11-04 19:46:00,1.14655,1.14662,1.14625,1.14633,15200000.0
2008-11-04 19:47:00,1.1466,1.14694,1.14634,1.14647,23200000.0
2008-11-04 19:48:00,1.14645,1.14681,1.14626,1.14636,12400000.0
2008-11-04 19:49:00,1.14654,1.14681,1.14641,1.14674,18400000.0
2008-11-04 19:50:00,1.14655,1.14655,1.14622,1.14624,15600000.0
2008-11-04 19:51:00,1.14612,1.14697,1.146,1.14674,31900000.0
2008-11-04 19:52:00,1.14643,1.14693,1.14617,1.14617,33400000.0
2008-11-04 19:53:00,1.14589,1.1463,1.14589,1.14601,19600000.0
2008-11-04 19:54:00,1.14608,1.14608,1.1456,1.14575,27200000.0
2008-11-04 19:55:00,1.14589,1.14589,1.14547,1.14555,12000000.0
2008-11-04 19:56:00,1.1478,1.1482,1.1477,1.1479,9200000.0
2008-11-04 19:57:00,1.14504,1.14572,1.14504,1.14572,9200000.0
2008-11-04 19:58:00,1.1457,1.14666,1.14538,1.14666,8400000.0
2008-11-04 19:59:00,1.14679,1.14726,1.14679,1.14689,12800000.0
2008-11-04 20:00:00,1.1469,1.14726,1.14689,1.14689,20600000.0
2008-11-04 20:01:00,1.14754,1.14757,1.14671,1.14712,13200000.0
2008-11-04 20:02:00,1.14692,1.14727,1.14692,1.14692,14000000.0
2008-11-04 20:03:00,1.147,1.1473,1.1466,1.147,24800000.0
2008-11-04 20:04:00,1.14736,1.14793,1.14729,1.14729,24800000.0
2008-11-04 20:05:00,1.1474,1.14795,1.14719,1.14795,22600000.0
2008-11-04 20:06:00,1.14778,1.14778,1.14687,1.14687,15200000.0
2008-11-04 20:07:00,1.14681,1.14726,1.14651,1.14726,20400000.0
2008-11-04 20:08:00,1.1466,1.147,1.1461,1.1467,15000000.0
2008-11-04 20:09:00,1.14716,1.14751,1.14676,1.14751,15000000.0
2008-11-04 20:10:00,1.147,1.1472,1.14671,1.14671,9800000.0
2008-11-04 20:11:00,1.14653,1.14676,1.14651,1.14665,9400000.0
2008-11-04 20:12:00,1.14657,1.14684,1.14621,1.14643,15000000.0
2008-11-04 20:13:00,1.14587,1.14587,1.14555,1.14559,11200000.0
2008-11-04 20:14:00,1.14544,1.14623,1.14537,1.1457,15400000.0
2008-11-04 20:15:00,1.14618,1.14664,1.14618,1.14657,5800000.0
2008-11-04 20:16:00,1.14679,1.14832,1.14679,1.14832,9600000.0
2008-11-04 20:17:00,1.14883,1.14955,1.14883,1.1489,32000000.0
2008-11-04 20:18:00,1.14895,1.14946,1.14863,1.14895,26800000.0
2008-11-04 20:19:00,1.14861,1.14861,1.148,1.14817,16800000.0
2008-11-04 20:20:00,1.14903,1.14976,1.14903,1.14909,11800000.0
2008-11-04 20:21:00,1.14963,1.14963,1.14851,1.14851,10600000.0
2008-11-04 20:22:00,1.14831,1.14886,1.14831,1.14886,29800000.0
2008-11-04 20:23:00,1.14858,1.14858,1.14819,1.14819,7400000.0
2008-11-04 20:24:00,1.14821,1.14851,1.1481,1.14836,13600000.0
2008-11-04 20:25:00,1.1474,1.1474,1.1474,1.1474,10800000.0
2008-11-04 20:26:00,1.1481,1.1481,1.14779,1.14779,10800000.0
2008-11-04 20:27:00,1.1486,1.1491,1.1486,1.1489,25600000.0
2008-11-04 20:28:00,1.1494,1.1495,1.1492,1.1493,25600000.0
2008-11-04 20:29:00,1.14752,1.14793,1.14688,1.14701,25600000.0
2008-11-04 20:30:00,1.14741,1.14757,1.14685,1.1472,14000000.0
2008-11-04 20:31:00,1.14613,1.14645,1.14588,1.14605,9400000.0
2008-11-04 20:32:00,1.14625,1.14625,1.14561,1.14576,16600000.0
2008-11-04 20:33:00,1.14629,1.14629,1.14583,1.14583,5800000.0
2008-11-04 20:34:00,1.14634,1.14686,1.14634,1.14686,13000000.0
2008-11-04 20:35:00,1.14691,1.14819,1.14691,1.14795,17200000.0
2008-11-04 20:36:00,1.14801,1.14801,1.14737,1.14737,10000000.0
2008-11-04 20:37:00,1.14737,1.14787,1.14717,1.14756,12600000.0
2008-11-04 20:38:00,1.14718,1.14851,1.14718,1.14833,17600000.0
2008-11-04 20:39:00,1.1492,1.15016,1.14916,1.15016,23800000.0
2008-11-04 20:40:00,1.14988,1.15052,1.14988,1.1501,19200000.0
2008-11-04 20:41:00,1.15108,1.15177,1.15108,1.15152,28400000.0
2008-11-04 20:42:00,1.15186,1.15186,1.15169,1.15169,2600000.0
2008-11-04 20:43:00,1.15164,1.15178,1.15084,1.15091,9400000.0
2008-11-04 20:44:00,1.15115,1.15115,1.14996,1.15025,14200000.0
2008-11-04 20:45:00,1.15043,1.15051,1.1503,1.15051,6800000.0
2008-11-04 20:46:00,1.1505,1.15056,1.15021,1.15021,17200000.0
2008-11-04 20:47:00,1.15056,1.15086,1.15003,1.1506,15800000.0
2008-11-04 20:48:00,1.15016,1.15066,1.14995,1.14995,17400000.0
2008-11-04 20:49:00,1.14983,1.15022,1.1497,1.14985,14600000.0
2008-11-04 20:50:00,1.14988,1.15058,1.14988,1.15016,20800000.0
2008-11-04 20:51:00,1.1503,1.15056,1.1503,1.15043,8400000.0
2008-11-04 20:52:00,1.15017,1.15023,1.14968,1.14999,16000000.0
2008-11-04 20:53:00,1.14988,1.14993,1.14943,1.14943,13800000.0
2008-11-04 20:54:00,1.14914,1.14914,1.14836,1.14871,16400000.0
2008-11-04 20:55:00,1.14832,1.14832,1.14783,1.14785,6800000.0
2008-11-04 20:56:00,1.1482,1.14833,1.14769,1.14769,18800000.0
2008-11-04 20:57:00,1.14805,1.1487,1.14805,1.14843,8000000.0
2008-11-04 20:58:00,1.14893,1.14893,1.14837,1.14863,12000000.0
2008-11-04 20:59:00,1.14795,1.14795,1.14779,1.14779,5600000.0
2008-11-04 21:00:00,1.14794,1.14805,1.14782,1.14782,9000000.0
2008-11-04 21:01:00,1.14788,1.14842,1.14788,1.14837,7400000.0
2008-11-04 21:02:00,1.14817,1.14837,1.14742,1.14742,21200000.0
2008-11-04 21:03:00,1.14745,1.14766,1.14706,1.14766,21400000.0
2008-11-04 21:04:00,1.14701,1.14718,1.14681,1.14681,18000000.0
2008-11-04 21:05:00,1.14731,1.14731,1.14669,1.14683,14000000.0
2008-11-04 21:06:00,1.14677,1.14719,1.14645,1.14685,10400000.0
2008-11-04 21:07:00,1.14605,1.14657,1.14605,1.14655,13800000.0
2008-11-04 21:08:00,1.14695,1.14695,1.14634,1.14645,13800000.0
2008-11-04 21:09:00,1.14644,1.14683,1.14611,1.14611,21400000.0
2008-11-04 21:10:00,1.14626,1.14647,1.14585,1.14647,8400000.0
2008-11-04 21:11:00,1.14655,1.14685,1.1463,1.1463,19200000.0
2008-11-04 21:12:00,1.14601,1.14644,1.14594,1.14594,9400000.0
2008-11-04 21:13:00,1.14612,1.14626,1.14576,1.14592,7800000.0
2008-11-04 21:14:00,1.14652,1.14674,1.14634,1.14653,10200000.0
2008-11-04 21:15:00,1.14577,1.14582,1.14497,1.14497,15600000.0
2008-11-04 21:16:00,1.14554,1.14631,1.14554,1.14631,16200000.0
2008-11-04 21:17:00,1.14698,1.14715,1.14678,1.14678,9400000.0
2008-11-04 21:18:00,1.14715,1.14739,1.14659,1.14739,18800000.0
2008-11-04 21:19:00,1.1477,1.14808,1.14766,1.14799,26800000.0
2008-11-04 21:20:00,1.14706,1.14767,1.14674,1.14674,15800000.0
2008-11-04 21:21:00,1.14688,1.14713,1.14669,1.14694,26000000.0
2008-11-04 21:22:00,1.14699,1.14794,1.1469,1.14794,19800000.0
2008-11-04 21:23:00,1.14806,1.14855,1.14772,1.14814,28800000.0
2008-11-04 21:24:00,1.14703,1.148,1.14703,1.148,5200000.0
2008-11-04 21:25:00,1.14798,1.14832,1.14741,1.14779,19200000.0
2008-11-04 21:26:00,1.14802,1.14868,1.1479,1.14832,11200000.0
2008-11-04 21:27:00,1.14818,1.14913,1.14818,1.1484,19200000.0
2008-11-04 21:28:00,1.14868,1.14925,1.14862,1.14887,23400000.0
2008-11-04 21:29:00,1.14936,1.14936,1.1485,1.14931,10600000.0
2008-11-04 21:30:00,1.1493,1.1496,1.1493,1.14938,9200000.0
2008-11-04 21:31:00,1.14932,1.14983,1.14908,1.14908,28000000.0
2008-11-04 21:32:00,1.14874,1.14936,1.14874,1.14906,15800000.0
2008-11-04 21:33:00,1.14964,1.14964,1.14913,1.14913,7400000.0
2008-11-04 21:34:00,1.14883,1.14903,1.14835,1.14883,23800000.0
2008-11-04 21:35:00,1.14922,1.14954,1.14906,1.14931,20000000.0
2008-11-04 21:36:00,1.14978,1.15086,1.14978,1.15002,16000000.0
2008-11-04 21:37:00,1.1503,1.15038,1.14975,1.14975,34000000.0
2008-11-04 21:38:00,1.14945,1.15044,1.14945,1.15044,9400000.0
2008-11-04 21:39:00,1.15042,1.15068,1.15042,1.15068,6200000.0
2008-11-04 21:40:00,1.15126,1.15174,1.15116,1.15174,12400000.0
2008-11-04 21:41:00,1.15268,1.15268,1.15187,1.15234,15000000.0
2008-11-04 21:42:00,1.15306,1.15306,1.15195,1.15229,9200000.0
2008-11-04 21:43:00,1.15159,1.15159,1.15067,1.15121,10800000.0
2008-11-04 21:44:00,1.15114,1.15135,1.15052,1.15089,32600000.0
2008-11-04 21:45:00,1.1512,1.1512,1.14992,1.15015,13200000.0
2008-11-04 21:46:00,1.15023,1.15067,1.15017,1.1503,10400000.0
2008-11-04 21:47:00,1.15068,1.1511,1.15052,1.15079,26600000.0
2008-11-04 21:48:00,1.15117,1.15117,1.14997,1.14997,18800000.0
2008-11-04 21:49:00,1.15013,1.15069,1.15013,1.15068,6800000.0
2008-11-04 21:50:00,1.15146,1.152,1.15124,1.15125,14600000.0
2008-11-04 21:51:00,1.15088,1.15124,1.15088,1.15124,10000000.0
2008-11-04 21:52:00,1.15155,1.15222,1.15155,1.15197,9000000.0
2008-11-04 21:53:00,1.1521,1.15263,1.15196,1.15246,52600000.0
2008-11-04 21:54:00,1.15243,1.15243,1.15207,1.15237,9000000.0
2008-11-04 21:55:00,1.15221,1.15292,1.15212,1.15292,16400000.0
2008-11-04 21:56:00,1.15318,1.15332,1.15284,1.15295,21000000.0
2008-11-04 21:57:00,1.15295,1.15378,1.15295,1.15378,17800000.0
2008-11-04 21:58:00,1.15367,1.15401,1.15367,1.15374,21800000.0
2008-11-04 21:59:00,1.15363,1.15363,1.1529,1.15329,22200000.0
2008-11-04 22:00:00,1.15286,1.15305,1.15234,1.15305,22600000.0
2008-11-04 22:01:00,1.15245,1.15277,1.15245,1.15267,14800000.0
2008-11-04 22:02:00,1.15328,1.15384,1.15259,1.15259,15200000.0
2008-11-04 22:03:00,1.15201,1.15201,1.15038,1.15046,12200000.0
2008-11-04 22:04:00,1.15178,1.1523,1.15178,1.15213,19600000.0
2008-11-04 22:05:00,1.15169,1.15171,1.15083,1.15122,8600000.0
2008-11-04 22:06:00,1.15149,1.15163,1.15143,1.15146,35000000.0
2008-11-04 22:07:00,1.15132,1.15172,1.15057,1.15057,11200000.0
2008-11-04 22:08:00,1.15084,1.15138,1.15053,1.15138,12000000.0
2008-11-04 22:09:00,1.15078,1.15146,1.15078,1.15097,11000000.0
2008-11-04 22:10:00,1.15121,1.15121,1.15063,1.1509,12400000.0
2008-11-04 22:11:00,1.1505,1.15114,1.1505,1.15114,17000000.0
2008-11-04 22:12:00,1.15067,1.15107,1.15058,1.15088,27800000.0
2008-11-04 22:13:00,1.15097,1.15161,1.15081,1.15161,10200000.0
2008-11-04 22:14:00,1.1515,1.1515,1.15099,1.15114,10200000.0
2008-11-04 22:15:00,1.15165,1.15211,1.15155,1.15196,9400000.0
2008-11-04 22:16:00,1.15225,1.15225,1.15167,1.15205,19600000.0
2008-11-04 22:17:00,1.15218,1.15218,1.15176,1.15176,3000000.0
2008-11-04 22:18:00,1.15187,1.15217,1.15172,1.15217,10600000.0
2008-11-04 22:19:00,1.15221,1.1523,1.15197,1.15197,9600000.0
2008-11-04 22:20:00,1.15258,1.15295,1.15252,1.15252,17000000.0
2008-11-04 22:21:00,1.153,1.153,1.1529,1.1529,3600000.0
2008-11-04 22:22:00,1.15237,1.15237,1.15177,1.15177,18600000.0
2008-11-04 22:23:00,1.15137,1.15179,1.1508,1.1509,10400000.0
2008-11-04 22:24:00,1.15134,1.15212,1.15134,1.15199,12000000.0
2008-11-04 22:25:00,1.15227,1.15265,1.15227,1.15265,19400000.0
2008-11-04 22:26:00,1.15206,1.15215,1.1519,1.1519,8000000.0
2008-11-04 22:27:00,1.15132,1.1527,1.15125,1.1527,25000000.0
2008-11-04 22:28:00,1.1531,1.15315,1.15246,1.15246,12400000.0
2008-11-04 22:29:00,1.15219,1.15265,1.15208,1.15265,21400000.0
2008-11-04 22:30:00,1.15272,1.15286,1.15224,1.15284,13600000.0
2008-11-04 22:31:00,1.15321,1.1539,1.15321,1.15321,30200000.0
2008-11-04 22:32:00,1.15308,1.15385,1.15308,1.15324,22800000.0
2008-11-04 22:33:00,1.15356,1.15481,1.15356,1.15481,14600000.0
2008-11-04 22:34:00,1.15424,1.1547,1.15413,1.15434,18200000.0
2008-11-04 22:35:00,1.15433,1.15491,1.15432,1.15474,22400000.0
2008-11-04 22:36:00,1.15442,1.155,1.15442,1.15478,22200000.0
2008-11-04 22:37:00,1.15465,1.1553,1.15465,1.15503,16200000.0
2008-11-04 22:38:00,1.15547,1.15564,1.15521,1.15523,21400000.0
2008-11-04 22:39:00,1.15536,1.15536,1.15427,1.15445,21000000.0
2008-11-04 22:40:00,1.15458,1.15504,1.15458,1.15486,11200000.0
2008-11-04 22:41:00,1.15505,1.15559,1.15497,1.15497,8400000.0
2008-11-04 22:42:00,1.15485,1.15516,1.15485,1.15506,4400000.0
2008-11-04 22:43:00,1.15503,1.15549,1.15503,1.15522,14000000.0
2008-11-04 22:44:00,1.15556,1.15556,1.15487,1.15514,15000000.0
2008-11-04 22:45:00,1.15504,1.15504,1.15488,1.15488,6400000.0
2008-11-04 22:46:00,1.15502,1.15502,1.15477,1.15477,12400000.0
2008-11-04 22:47:00,1.15464,1.15501,1.15435,1.15435,12800000.0
2008-11-04 22:48:00,1.15456,1.15476,1.15411,1.15437,11800000.0
2008-11-04 22:49:00,1.15465,1.15465,1.15393,1.15419,11000000.0
2008-11-04 22:50:00,1.1541,1.1541,1.15237,1.15237,9400000.0
2008-11-04 22:51:00,1.15302,1.15401,1.15269,1.15292,14800000.0
2008-11-04 22:52:00,1.15332,1.15341,1.15257,1.15263,15800000.0
2008-11-04 22:53:00,1.15271,1.15315,1.15243,1.15252,21400000.0
2008-11-04 22:54:00,1.15333,1.15417,1.15327,1.15378,13600000.0
2008-11-04 22:55:00,1.15421,1.15421,1.15388,1.15407,16800000.0
2008-11-04 22:56:00,1.15389,1.15413,1.15372,1.15392,33000000.0
2008-11-04 22:57:00,1.15377,1.1538,1.15344,1.15368,12000000.0
2008-11-04 22:58:00,1.15382,1.15391,1.15333,1.1536,15400000.0
2008-11-04 22:59:00,1.15354,1.15354,1.15275,1.15275,24200000.0
2008-11-04 23:00:00,1.15279,1.15279,1.15238,1.15238,20200000.0
2008-11-04 23:01:00,1.15246,1.15275,1.15182,1.15275,18800000.0
2008-11-04 23:02:00,1.15287,1.15297,1.15249,1.15289,12000000.0
2008-11-04 23:03:00,1.15225,1.15276,1.15225,1.15276,7200000.0
2008-11-04 23:04:00,1.15309,1.15442,1.15309,1.15442,22600000.0
2008-11-04 23:05:00,1.15379,1.15409,1.15362,1.15409,15000000.0
2008-11-04 23:06:00,1.1541,1.15455,1.15381,1.15455,16600000.0
2008-11-04 23:07:00,1.15492,1.15492,1.15388,1.15446,26800000.0
2008-11-04 23:08:00,1.15461,1.15492,1.15429,1.15482,16400000.0
2008-11-04 23:09:00,1.15412,1.15441,1.15378,1.15378,16000000.0
2008-11-04 23:10:00,1.1528,1.1533,1.1528,1.1532,25600000.0
2008-11-04 23:11:00,1.1534,1.1537,1.1534,1.1537,25600000.0
2008-11-04 23:12:00,1.15407,1.1546,1.15382,1.1544,25600000.0
2008-11-04 23:13:00,1.1539,1.1539,1.1529,1.1532,15800000.0
2008-11-04 23:14:00,1.15439,1.15444,1.15422,1.15437,15800000.0
2008-11-04 23:15:00,1.1537,1.1541,1.1532,1.1537,13800000.0
2008-11-04 23:16:00,1.15449,1.15468,1.15449,1.15468,13800000.0
2008-11-04 23:17:00,1.15477,1.15477,1.15414,1.1547,17200000.0
2008-11-04 23:18:00,1.15437,1.15472,1.15429,1.15472,11000000.0
2008-11-04 23:19:00,1.1528,1.1528,1.1524,1.1526,11000000.0
2008-11-04 23:20:00,1.15497,1.15538,1.1544,1.1544,11000000.0
2008-11-04 23:21:00,1.15446,1.1546,1.15405,1.15406,14000000.0
2008-11-04 23:22:00,1.15459,1.15486,1.15418,1.15486,7400000.0
2008-11-04 23:23:00,1.1537,1.1541,1.1537,1.1538,11600000.0
2008-11-04 23:24:00,1.15466,1.15495,1.15445,1.15445,11600000.0
2008-11-04 23:25:00,1.15446,1.15483,1.15426,1.15426,24800000.0
2008-11-04 23:26:00,1.15511,1.15588,1.15511,1.1554,27800000.0
2008-11-04 23:27:00,1.15557,1.15602,1.15557,1.15602,13800000.0
2008-11-04 23:28:00,1.15638,1.15682,1.15623,1.15623,25200000.0
2008-11-04 23:29:00,1.15681,1.15763,1.15674,1.15678,21000000.0
2008-11-04 23:30:00,1.15693,1.15725,1.15651,1.15674,14600000.0
2008-11-04 23:31:00,1.15621,1.15689,1.1562,1.1566,14800000.0
2008-11-04 23:32:00,1.15635,1.15674,1.15566,1.15566,19800000.0
2008-11-04 23:33:00,1.15561,1.15644,1.15561,1.15623,21000000.0
2008-11-04 23:34:00,1.15622,1.15668,1.15616,1.15616,14600000.0
2008-11-04 23:35:00,1.15571,1.15585,1.15533,1.15585,10600000.0
2008-11-04 23:36:00,1.15603,1.15603,1.15502,1.15502,31600000.0
2008-11-04 23:37:00,1.15552,1.15552,1.15485,1.15495,12800000.0
2008-11-04 23:38:00,1.1546,1.1546,1.15332,1.15332,15200000.0
2008-11-04 23:39:00,1.1529,1.15366,1.1529,1.15335,23400000.0
2008-11-04 23:40:00,1.15346,1.15357,1.15344,1.15357,21000000.0
2008-11-04 23:41:00,1.1535,1.15368,1.15292,1.15295,30600000.0
2008-11-04 23:42:00,1.15328,1.15333,1.15293,1.15311,20400000.0
2008-11-04 23:43:00,1.1532,1.15329,1.15293,1.1531,12200000.0
2008-11-04 23:44:00,1.15362,1.15404,1.1535,1.15353,28400000.0
2008-11-04 23:45:00,1.15385,1.15435,1.15318,1.15318,17400000.0
2008-11-04 23:46:00,1.15289,1.1536,1.15289,1.15337,15800000.0
2008-11-04 23:47:00,1.15312,1.15312,1.15192,1.15192,22800000.0
2008-11-04 23:48:00,1.15216,1.15216,1.15145,1.15175,28000000.0
2008-11-04 23:49:00,1.15252,1.15318,1.15234,1.15234,14600000.0
2008-11-04 23:50:00,1.1496,1.15,1.1496,1.1499,18400000.0
2008-11-04 23:51:00,1.1497,1.1497,1.1492,1.1492,18400000.0
2008-11-04 23:52:00,1.15241,1.15303,1.15235,1.15303,18400000.0
2008-11-04 23:53:00,1.15241,1.15294,1.15209,1.15282,20000000.0
2008-11-04 23:54:00,1.1492,1.1492,1.1488,1.1489,11200000.0
2008-11-04 23:55:00,1.15241,1.15288,1.15241,1.15252,11200000.0
2008-11-04 23:56:00,1.15272,1.15272,1.15197,1.15261,23200000.0
2008-11-04 23:57:00,1.15253,1.15258,1.15201,1.15246,17000000.0
2008-11-04 23:58:00,1.15239,1.15239,1.15181,1.15192,28800000.0
2008-11-04 23:59:00,1.15224,1.15285,1.15161,1.15161,11000000.0
2008-11-05 00:00:00,1.1483,1.1492,1.1481,1.1488,8800000.0
2008-11-05 00:01:00,1.1485,1.1495,1.1485,1.1488,8800000.0
2008-11-05 00:02:00,1.1487,1.149,1.1482,1.1488,8800000.0
2008-11-05 00:03:00,1.1489,1.1498,1.1488,1.1497,8800000.0
2008-11-05 00:04:00,1.15221,1.15233,1.15182,1.15182,8800000.0
2008-11-05 00:05:00,1.15184,1.15184,1.15122,1.15128,24800000.0
2008-11-05 00:06:00,1.15131,1.15214,1.15131,1.15173,13600000.0
2008-11-05 00:07:00,1.15196,1.15212,1.15164,1.15212,11200000.0
2008-11-05 00:08:00,1.15177,1.15177,1.15106,1.15106,18800000.0
2008-11-05 00:09:00,1.15141,1.15156,1.151,1.15146,16800000.0
2008-11-05 00:10:00,1.15192,1.15231,1.15137,1.1516,27200000.0
2008-11-05 00:11:00,1.15239,1.1526,1.15218,1.15254,14600000.0
2008-11-05 00:12:00,1.15273,1.15273,1.15165,1.15215,15200000.0
2008-11-05 00:13:00,1.15251,1.15285,1.15221,1.15285,11200000.0
2008-11-05 00:14:00,1.1527,1.15276,1.15242,1.15249,18400000.0
2008-11-05 00:15:00,1.15222,1.15241,1.15172,1.15241,19400000.0
2008-11-05 00:16:00,1.15202,1.15226,1.15136,1.15226,8800000.0
2008-11-05 00:17:00,1.1522,1.15266,1.15206,1.15225,23000000.0
2008-11-05 00:18:00,1.15197,1.15197,1.15143,1.15177,29600000.0
2008-11-05 00:19:00,1.15119,1.15171,1.15102,1.15164,24800000.0
2008-11-05 00:20:00,1.15183,1.1525,1.15183,1.15243,5400000.0
2008-11-05 00:21:00,1.15301,1.15308,1.15278,1.15286,18800000.0
2008-11-05 00:22:00,1.15306,1.15306,1.15271,1.15276,15200000.0
2008-11-05 00:23:00,1.15267,1.15313,1.1526,1.15313,10600000.0
2008-11-05 00:24:00,1.15279,1.15291,1.15264,1.15267,23400000.0
2008-11-05 00:25:00,1.1527,1.15282,1.15257,1.15257,17200000.0
2008-11-05 00:26:00,1.1493,1.1502,1.1487,1.1496,15200000.0
2008-11-05 00:27:00,1.15247,1.15247,1.15097,1.15097,15200000.0
2008-11-05 00:28:00,1.15018,1.15105,1.15018,1.15073,22700000.0
2008-11-05 00:29:00,1.1505,1.15064,1.14997,1.15019,24200000.0
2008-11-05 00:30:00,1.15041,1.15095,1.15041,1.15065,16600000.0
2008-11-05 00:31:00,1.15055,1.15122,1.14978,1.15122,10000000.0
2008-11-05 00:32:00,1.15182,1.15182,1.15104,1.15104,14200000.0
2008-11-05 00:33:00,1.15093,1.15114,1.15033,1.15033,31800000.0
2008-11-05 00:34:00,1.15075,1.15142,1.15075,1.15075,14000000.0
2008-11-05 00:35:00,1.15059,1.15097,1.15046,1.15077,13800000.0
2008-11-05 00:36:00,1.15006,1.1506,1.15006,1.1506,19000000.0
2008-11-05 00:37:00,1.15057,1.15064,1.15028,1.15035,14600000.0
2008-11-05 00:38:00,1.14999,1.15072,1.14998,1.15072,23000000.0
2008-11-05 00:39:00,1.15029,1.15052,1.15009,1.15009,17800000.0
2008-11-05 00:40:00,1.14981,1.14994,1.14848,1.14861,13800000.0
2008-11-05 00:41:00,1.14848,1.14908,1.14756,1.14756,16400000.0
2008-11-05 00:42:00,1.14715,1.14758,1.14712,1.14756,22000000.0
2008-11-05 00:43:00,1.14875,1.14918,1.14855,1.14912,16000000.0
2008-11-05 00:44:00,1.14921,1.14921,1.14839,1.14839,7400000.0
2008-11-05 00:45:00,1.1481,1.14898,1.14747,1.14898,12400000.0
2008-11-05 00:46:00,1.14953,1.14953,1.14796,1.14796,12400000.0
2008-11-05 00:47:00,1.1482,1.14852,1.14762,1.14813,13800000.0
2008-11-05 00:48:00,1.14839,1.14876,1.14839,1.14839,13200000.0
2008-11-05 00:49:00,1.14878,1.14878,1.1485,1.1485,21800000.0
2008-11-05 00:50:00,1.14827,1.14888,1.14827,1.14868,13800000.0
2008-11-05 00:51:00,1.14852,1.14852,1.14825,1.14844,11800000.0
2008-11-05 00:52:00,1.1494,1.1494,1.1482,1.1487,18200000.0
2008-11-05 00:53:00,1.1486,1.149,1.1482,1.1482,18200000.0
2008-11-05 00:54:00,1.14785,1.14849,1.14785,1.14817,18200000.0
2008-11-05 00:55:00,1.14777,1.14792,1.14774,1.14777,17200000.0
2008-11-05 00:56:00,1.14785,1.14812,1.14761,1.14784,32200000.0
2008-11-05 00:57:00,1.14809,1.1484,1.14794,1.14829,9800000.0
2008-11-05 00:58:00,1.148,1.14855,1.148,1.14816,9800000.0
2008-11-05 00:59:00,1.14808,1.14835,1.14808,1.14818,10200000.0
2008-11-05 01:00:00,1.14752,1.14807,1.14739,1.14807,10200000.0
2008-11-05 01:01:00,1.14836,1.1485,1.14804,1.14815,10400000.0
2008-11-05 01:02:00,1.14768,1.14815,1.1473,1.14758,12400000.0
2008-11-05 01:03:00,1.14819,1.14883,1.14819,1.14863,20200000.0
2008-11-05 01:04:00,1.14868,1.14894,1.14842,1.14842,18000000.0
2008-11-05 01:05:00,1.14739,1.14778,1.14719,1.14745,13200000.0
2008-11-05 01:06:00,1.14806,1.14806,1.14771,1.14774,18000000.0
2008-11-05 01:07:00,1.14741,1.14774,1.14701,1.14749,12000000.0
2008-11-05 01:08:00,1.1476,1.14849,1.1476,1.14849,6800000.0
2008-11-05 01:09:00,1.14892,1.14943,1.14882,1.14925,10600000.0
2008-11-05 01:10:00,1.14897,1.14999,1.14895,1.14902,13000000.0
2008-11-05 01:11:00,1.14886,1.14962,1.14866,1.14962,13000000.0
2008-11-05 01:12:00,1.15021,1.15048,1.14983,1.14983,15000000.0
2008-11-05 01:13:00,1.15027,1.15027,1.14959,1.15018,10000000.0
2008-11-05 01:14:00,1.14999,1.14999,1.14927,1.1497,19400000.0
2008-11-05 01:15:00,1.15007,1.15022,1.14969,1.14989,22400000.0
2008-11-05 01:16:00,1.14985,1.14987,1.14925,1.14925,10800000.0
2008-11-05 01:17:00,1.14929,1.14929,1.14855,1.14904,19800000.0
2008-11-05 01:18:00,1.14939,1.14975,1.14902,1.14947,23200000.0
2008-11-05 01:19:00,1.14951,1.15041,1.14951,1.14971,15400000.0
2008-11-05 01:20:00,1.14984,1.15006,1.14964,1.14964,33200000.0
2008-11-05 01:21:00,1.14886,1.14947,1.14842,1.14947,24400000.0
2008-11-05 01:22:00,1.14951,1.14993,1.14937,1.14967,10800000.0
2008-11-05 01:23:00,1.14952,1.14992,1.14943,1.14943,18400000.0
2008-11-05 01:24:00,1.14932,1.14954,1.14909,1.14932,7800000.0
2008-11-05 01:25:00,1.14896,1.14935,1.14887,1.14906,10600000.0
2008-11-05 01:26:00,1.14862,1.14888,1.14854,1.14882,15400000.0
2008-11-05 01:27:00,1.14865,1.14865,1.14816,1.14824,17800000.0
2008-11-05 01:28:00,1.14813,1.14836,1.14775,1.14817,19800000.0
2008-11-05 01:29:00,1.14843,1.14899,1.14802,1.14874,28400000.0
2008-11-05 01:30:00,1.14884,1.14884,1.14819,1.14827,17200000.0
2008-11-05 01:31:00,1.14822,1.1485,1.14795,1.14828,18000000.0
2008-11-05 01:32:00,1.14828,1.14851,1.14797,1.14832,22800000.0
2008-11-05 01:33:00,1.14875,1.14899,1.14858,1.14858,13200000.0
2008-11-05 01:34:00,1.14877,1.14913,1.14873,1.14904,30400000.0
2008-11-05 01:35:00,1.14889,1.1491,1.14863,1.14892,21800000.0
2008-11-05 01:36:00,1.14873,1.14922,1.14868,1.14868,17600000.0
2008-11-05 01:37:00,1.14898,1.14989,1.14898,1.14982,13800000.0
2008-11-05 01:38:00,1.15035,1.15042,1.14942,1.14942,13600000.0
2008-11-05 01:39:00,1.14983,1.15043,1.14983,1.14989,15400000.0
2008-11-05 01:40:00,1.15053,1.15054,1.15016,1.15032,8800000.0
2008-11-05 01:41:00,1.15014,1.15044,1.1497,1.15028,10200000.0
2008-11-05 01:42:00,1.15105,1.15137,1.15102,1.1511,12200000.0
2008-11-05 01:43:00,1.15103,1.15103,1.15035,1.15098,13600000.0
2008-11-05 01:44:00,1.15122,1.15122,1.15003,1.15003,18800000.0
2008-11-05 01:45:00,1.15041,1.15132,1.15041,1.15132,15600000.0
2008-11-05 01:46:00,1.1507,1.1507,1.14942,1.14942,19600000.0
2008-11-05 01:47:00,1.14947,1.14985,1.14947,1.14956,14600000.0
2008-11-05 01:48:00,1.14954,1.1496,1.14923,1.14923,13600000.0
2008-11-05 01:49:00,1.14963,1.14963,1.14904,1.1491,9800000.0
2008-11-05 01:50:00,1.14887,1.14908,1.14859,1.1486,18400000.0
2008-11-05 01:51:00,1.1469,1.1469,1.1456,1.1459,13400000.0
2008-11-05 01:52:00,1.14857,1.14891,1.14839,1.14888,13400000.0
2008-11-05 01:53:00,1.14864,1.14864,1.14789,1.14789,18400000.0
2008-11-05 01:54:00,1.14809,1.14837,1.14771,1.14837,22800000.0
2008-11-05 01:55:00,1.14797,1.14851,1.14744,1.14851,18700000.0
2008-11-05 01:56:00,1.14824,1.14824,1.14773,1.14779,12200000.0
2008-11-05 01:57:00,1.1485,1.14859,1.14816,1.14859,18200000.0
2008-11-05 01:58:00,1.14876,1.14922,1.14844,1.14856,11600000.0
2008-11-05 01:59:00,1.14832,1.14857,1.1477,1.14826,24000000.0
2008-11-05 02:00:00,1.14866,1.14866,1.14807,1.14823,17200000.0
2008-11-05 02:01:00,1.14842,1.14924,1.14842,1.14885,54600000.0
2008-11-05 02:02:00,1.14857,1.14871,1.14824,1.14826,26000000.0
2008-11-05 02:03:00,1.14811,1.14881,1.14793,1.14881,37400000.0
2008-11-05 02:04:00,1.14884,1.14884,1.14848,1.14848,17000000.0
2008-11-05 02:05:00,1.14895,1.1498,1.14895,1.1498,18600000.0
2008-11-05 02:06:00,1.1464,1.1468,1.1455,1.1459,11400000.0
2008-11-05 02:07:00,1.14947,1.14976,1.14895,1.14958,11400000.0
2008-11-05 02:08:00,1.14928,1.14938,1.14897,1.14917,9800000.0
2008-11-05 02:09:00,1.14915,1.14917,1.14864,1.14889,10000000.0
2008-11-05 02:10:00,1.14918,1.14941,1.14908,1.14941,14400000.0
2008-11-05 02:11:00,1.14884,1.14926,1.14876,1.14876,31200000.0
2008-11-05 02:12:00,1.14893,1.14893,1.14841,1.14845,30000000.0
2008-11-05 02:13:00,1.14796,1.1484,1.14788,1.1484,55600000.0
2008-11-05 02:14:00,1.14817,1.14844,1.14817,1.14844,6000000.0
2008-11-05 02:15:00,1.14785,1.14801,1.14726,1.14726,14000000.0
2008-11-05 02:16:00,1.1431,1.1432,1.1421,1.1421,74400000.0
2008-11-05 02:17:00,1.14702,1.14751,1.14671,1.14671,74400000.0
2008-11-05 02:18:00,1.14662,1.14684,1.14648,1.14648,58800000.0
2008-11-05 02:19:00,1.14708,1.14727,1.14675,1.14721,10000000.0
2008-11-05 02:20:00,1.14709,1.14709,1.14669,1.14693,19000000.0
2008-11-05 02:21:00,1.14647,1.14685,1.14647,1.14685,17200000.0
2008-11-05 02:22:00,1.1421,1.1423,1.141,1.1421,13200000.0
2008-11-05 02:23:00,1.14642,1.14642,1.14559,1.14562,13200000.0
2008-11-05 02:24:00,1.14615,1.14627,1.1459,1.14627,44600000.0
2008-11-05 02:25:00,1.14628,1.14628,1.14579,1.14586,36600000.0
2008-11-05 02:26:00,1.14556,1.14582,1.14488,1.14546,22000000.0
2008-11-05 02:27:00,1.14454,1.14473,1.14247,1.14247,108000000.0
2008-11-05 02:28:00,1.14319,1.1438,1.14319,1.1438,18200000.0
2008-11-05 02:29:00,1.14392,1.14392,1.14278,1.14304,16000000.0
2008-11-05 02:30:00,1.14285,1.14377,1.14266,1.14266,12600000.0
2008-11-05 02:31:00,1.14223,1.14403,1.14223,1.14403,30400000.0
2008-11-05 02:32:00,1.14394,1.14394,1.1431,1.14323,67600000.0
2008-11-05 02:33:00,1.14289,1.1435,1.14289,1.14316,46400000.0
2008-11-05 02:34:00,1.14363,1.14409,1.14361,1.14409,4800000.0
2008-11-05 02:35:00,1.14386,1.14404,1.14329,1.14358,23800000.0
2008-11-05 02:36:00,1.14396,1.14442,1.14396,1.14428,13600000.0
2008-11-05 02:37:00,1.14431,1.14447,1.14399,1.14419,24600000.0
2008-11-05 02:38:00,1.14439,1.14476,1.14429,1.14476,14800000.0
2008-11-05 02:39:00,1.14513,1.14541,1.14509,1.14512,19400000.0
2008-11-05 02:40:00,1.14566,1.14574,1.14526,1.14561,21200000.0
2008-11-05 02:41:00,1.14557,1.14642,1.14557,1.14623,22200000.0
2008-11-05 02:42:00,1.14671,1.14723,1.14659,1.14689,95200000.0
2008-11-05 02:43:00,1.14726,1.14753,1.14726,1.1474,23200000.0
2008-11-05 02:44:00,1.14731,1.14731,1.14679,1.14697,15800000.0
2008-11-05 02:45:00,1.14666,1.14763,1.14664,1.14734,59000000.0
2008-11-05 02:46:00,1.14745,1.14775,1.14743,1.14743,17200000.0
2008-11-05 02:47:00,1.14759,1.14759,1.14671,1.14718,97800000.0
2008-11-05 02:48:00,1.14661,1.14705,1.14659,1.14702,10000000.0
2008-11-05 02:49:00,1.14685,1.14689,1.14658,1.14689,12600000.0
2008-11-05 02:50:00,1.14636,1.14645,1.14615,1.14634,10000000.0
2008-11-05 02:51:00,1.1461,1.1461,1.14538,1.14538,15200000.0
2008-11-05 02:52:00,1.14476,1.14503,1.14465,1.14468,39600000.0
2008-11-05 02:53:00,1.14535,1.14618,1.14535,1.14618,6000000.0
2008-11-05 02:54:00,1.14579,1.14605,1.14538,1.14605,56600000.0
2008-11-05 02:55:00,1.14555,1.14582,1.14555,1.1456,9800000.0
2008-11-05 02:56:00,1.14548,1.14548,1.1449,1.14535,12000000.0
2008-11-05 02:57:00,1.1456,1.14602,1.14558,1.14602,57200000.0
2008-11-05 02:58:00,1.14591,1.14591,1.14553,1.14556,23000000.0
2008-11-05 02:59:00,1.14534,1.14564,1.14499,1.14564,25800000.0
2008-11-05 03:00:00,1.14553,1.14639,1.14553,1.14595,45000000.0
2008-11-05 03:01:00,1.14654,1.14654,1.14593,1.14646,11800000.0
2008-11-05 03:02:00,1.14522,1.14555,1.14508,1.14508,78000000.0
2008-11-05 03:03:00,1.14585,1.14667,1.14575,1.14666,9000000.0
2008-11-05 03:04:00,1.14637,1.14692,1.14637,1.14684,33200000.0
2008-11-05 03:05:00,1.14706,1.14745,1.14648,1.14648,11800000.0
2008-11-05 03:06:00,1.14653,1.14653,1.1452,1.1452,16200000.0
2008-11-05 03:07:00,1.14571,1.14578,1.14536,1.14574,17200000.0
2008-11-05 03:08:00,1.14555,1.14591,1.14519,1.14591,17200000.0
2008-11-05 03:09:00,1.14599,1.14617,1.14599,1.14617,8800000.0
2008-11-05 03:10:00,1.14512,1.14557,1.14512,1.14547,16000000.0
2008-11-05 03:11:00,1.14564,1.14564,1.14435,1.14482,21200000.0
2008-11-05 03:12:00,1.14429,1.14429,1.14384,1.14391,17800000.0
2008-11-05 03:13:00,1.14346,1.14346,1.1426,1.14267,18800000.0
2008-11-05 03:14:00,1.14234,1.14234,1.14195,1.14195,3600000.0
2008-11-05 03:15:00,1.14202,1.1423,1.14202,1.1423,11000000.0
2008-11-05 03:16:00,1.14231,1.14231,1.1412,1.1412,17200000.0
2008-11-05 03:17:00,1.14165,1.14213,1.14165,1.14213,30000000.0
2008-11-05 03:18:00,1.14226,1.14256,1.14183,1.14196,17200000.0
2008-11-05 03:19:00,1.1421,1.1423,1.1411,1.1418,21400000.0
2008-11-05 03:20:00,1.14184,1.14238,1.14184,1.14238,21400000.0
2008-11-05 03:21:00,1.14259,1.14291,1.1422,1.14229,24000000.0
2008-11-05 03:22:00,1.14114,1.14114,1.14062,1.14062,11600000.0
2008-11-05 03:23:00,1.14068,1.14122,1.14058,1.14083,21800000.0
2008-11-05 03:24:00,1.14085,1.14161,1.14085,1.14161,20000000.0
2008-11-05 03:25:00,1.1419,1.14255,1.1419,1.14224,18400000.0
2008-11-05 03:26:00,1.14218,1.14218,1.14172,1.14172,7800000.0
2008-11-05 03:27:00,1.14159,1.14197,1.14147,1.14156,8800000.0
2008-11-05 03:28:00,1.14167,1.14198,1.14167,1.14186,20600000.0
2008-11-05 03:29:00,1.14173,1.14221,1.14156,1.14221,16400000.0
2008-11-05 03:30:00,1.14228,1.14228,1.14183,1.14188,17000000.0
2008-11-05 03:31:00,1.1415,1.14178,1.1415,1.14159,10000000.0
2008-11-05 03:32:00,1.14083,1.14141,1.14071,1.14078,19000000.0
2008-11-05 03:33:00,1.14088,1.14097,1.14067,1.14078,35400000.0
2008-11-05 03:34:00,1.14072,1.14135,1.1404,1.14135,22200000.0
2008-11-05 03:35:00,1.14121,1.14145,1.1408,1.14115,8000000.0
2008-11-05 03:36:00,1.1412,1.14175,1.14081,1.14081,7800000.0
2008-11-05 03:37:00,1.14077,1.14108,1.14069,1.14108,15400000.0
2008-11-05 03:38:00,1.14105,1.14139,1.14053,1.14053,29400000.0
2008-11-05 03:39:00,1.14119,1.1414,1.14112,1.14127,10600000.0
2008-11-05 03:40:00,1.14135,1.14187,1.14135,1.14153,12400000.0
2008-11-05 03:41:00,1.14069,1.14069,1.14025,1.14047,24000000.0
2008-11-05 03:42:00,1.14051,1.14114,1.14051,1.14114,19000000.0
2008-11-05 03:43:00,1.14152,1.1417,1.14134,1.14164,17800000.0
2008-11-05 03:44:00,1.14071,1.14145,1.14071,1.14145,17600000.0
2008-11-05 03:45:00,1.14265,1.14272,1.14192,1.14198,13800000.0
2008-11-05 03:46:00,1.14171,1.14174,1.1411,1.1411,6800000.0
2008-11-05 03:47:00,1.14097,1.14106,1.14079,1.14106,7800000.0
2008-11-05 03:48:00,1.14091,1.14103,1.14091,1.14103,5000000.0
2008-11-05 03:49:00,1.14134,1.14166,1.14134,1.14154,16600000.0
2008-11-05 03:50:00,1.14132,1.14197,1.14132,1.14197,11000000.0
2008-11-05 03:51:00,1.14166,1.14203,1.14134,1.14164,20000000.0
2008-11-05 03:52:00,1.14194,1.14223,1.1419,1.14207,10800000.0
2008-11-05 03:53:00,1.14221,1.14257,1.14218,1.14237,20600000.0
2008-11-05 03:54:00,1.14273,1.14293,1.14184,1.14228,25800000.0
2008-11-05 03:55:00,1.14248,1.14302,1.1421,1.14302,22200000.0
2008-11-05 03:56:00,1.14227,1.14238,1.14211,1.14238,26400000.0
2008-11-05 03:57:00,1.14261,1.14261,1.14202,1.14202,17000000.0
2008-11-05 03:58:00,1.14257,1.14257,1.14133,1.14151,33400000.0
2008-11-05 03:59:00,1.14175,1.14175,1.14153,1.1416,20200000.0
2008-11-05 04:00:00,1.14189,1.14214,1.14189,1.142,21400000.0
2008-11-05 04:01:00,1.14245,1.14245,1.14194,1.1421,15600000.0
2008-11-05 04:02:00,1.14221,1.14225,1.1419,1.14192,25800000.0
2008-11-05 04:03:00,1.14175,1.14206,1.14152,1.14206,47800000.0
2008-11-05 04:04:00,1.14192,1.14224,1.14185,1.14185,23200000.0
2008-11-05 04:05:00,1.142,1.14205,1.14181,1.14185,17800000.0
2008-11-05 04:06:00,1.14139,1.14176,1.14115,1.1417,44200000.0
2008-11-05 04:07:00,1.14152,1.14152,1.14093,1.141,52800000.0
2008-11-05 04:08:00,1.14015,1.14015,1.13918,1.13918,55800000.0
2008-11-05 04:09:00,1.13886,1.13901,1.13857,1.13874,83800000.0
2008-11-05 04:10:00,1.13891,1.13891,1.13829,1.13868,9000000.0
2008-11-05 04:11:00,1.13829,1.13861,1.13806,1.13815,96000000.0
2008-11-05 04:12:00,1.1381,1.13843,1.1381,1.13826,26200000.0
2008-11-05 04:13:00,1.13779,1.13787,1.13766,1.13773,30200000.0
2008-11-05 04:14:00,1.13768,1.13768,1.1368,1.1368,54800000.0
2008-11-05 04:15:00,1.13699,1.13761,1.13699,1.13741,23800000.0
2008-11-05 04:16:00,1.13773,1.1385,1.13773,1.13784,20400000.0
2008-11-05 04:17:00,1.13857,1.13901,1.13857,1.13901,4200000.0
2008-11-05 04:18:00,1.1402,1.14098,1.1402,1.14098,17600000.0
2008-11-05 04:19:00,1.14064,1.14107,1.14059,1.14107,8400000.0
2008-11-05 04:20:00,1.14098,1.14098,1.14056,1.14056,19200000.0
2008-11-05 04:21:00,1.14086,1.14124,1.14061,1.14061,11600000.0
2008-11-05 04:22:00,1.1409,1.1423,1.1409,1.14226,21400000.0
2008-11-05 04:23:00,1.14213,1.14229,1.14025,1.14025,11000000.0
2008-11-05 04:24:00,1.14013,1.14038,1.14013,1.14028,6800000.0
2008-11-05 04:25:00,1.14142,1.14142,1.14052,1.14076,19400000.0
2008-11-05 04:26:00,1.14082,1.14084,1.14038,1.14069,21400000.0
2008-11-05 04:27:00,1.1408,1.141,1.14067,1.14097,21800000.0
2008-11-05 04:28:00,1.14204,1.14301,1.14204,1.14252,9000000.0
2008-11-05 04:29:00,1.14213,1.14213,1.1417,1.14176,18400000.0
2008-11-05 04:30:00,1.14148,1.1422,1.14148,1.1422,23600000.0
2008-11-05 04:31:00,1.14163,1.14169,1.14124,1.14157,10400000.0
2008-11-05 04:32:00,1.14158,1.14193,1.14152,1.14193,14600000.0
2008-11-05 04:33:00,1.14182,1.14211,1.14167,1.14187,40800000.0
2008-11-05 04:34:00,1.14167,1.14231,1.14166,1.14231,51200000.0
2008-11-05 04:35:00,1.14234,1.14234,1.1417,1.14195,11800000.0
2008-11-05 04:36:00,1.14183,1.1429,1.14183,1.14195,76200000.0
2008-11-05 04:37:00,1.14179,1.14215,1.14179,1.14213,26800000.0
2008-11-05 04:38:00,1.14236,1.14272,1.14217,1.14217,13800000.0
2008-11-05 04:39:00,1.14255,1.14256,1.14196,1.14196,10600000.0
2008-11-05 04:40:00,1.14178,1.14291,1.14178,1.14285,13800000.0
2008-11-05 04:41:00,1.14252,1.14287,1.14252,1.14262,39200000.0
2008-11-05 04:42:00,1.14262,1.1429,1.1425,1.14281,23000000.0
2008-11-05 04:43:00,1.14265,1.14277,1.14228,1.14277,15400000.0
2008-11-05 04:44:00,1.14344,1.14344,1.14178,1.14178,23400000.0
2008-11-05 04:45:00,1.142,1.14258,1.142,1.14237,20200000.0
2008-11-05 04:46:00,1.14239,1.14239,1.14217,1.14217,14600000.0
2008-11-05 04:47:00,1.14274,1.14291,1.1419,1.1419,8800000.0
2008-11-05 04:48:00,1.14133,1.14198,1.14088,1.14198,15200000.0
2008-11-05 04:49:00,1.14215,1.14252,1.14198,1.14242,18000000.0
2008-11-05 04:50:00,1.14189,1.14189,1.14065,1.14147,27400000.0
2008-11-05 04:51:00,1.14124,1.14133,1.14085,1.14085,21000000.0
2008-11-05 04:52:00,1.14077,1.1415,1.14021,1.1415,15400000.0
2008-11-05 04:53:00,1.14142,1.14177,1.14113,1.14113,11400000.0
2008-11-05 04:54:00,1.14084,1.14119,1.14037,1.14119,17000000.0
2008-11-05 04:55:00,1.14104,1.14137,1.14074,1.14074,13400000.0
2008-11-05 04:56:00,1.14141,1.14141,1.14098,1.14099,9600000.0
2008-11-05 04:57:00,1.1415,1.14233,1.14103,1.14233,23000000.0
2008-11-05 04:58:00,1.14231,1.14249,1.14205,1.14231,12400000.0
2008-11-05 04:59:00,1.14194,1.14227,1.14194,1.14205,71000000.0
2008-11-05 05:00:00,1.14175,1.14186,1.14145,1.14178,65200000.0
2008-11-05 05:01:00,1.14143,1.14165,1.14133,1.14165,26400000.0
2008-11-05 05:02:00,1.14195,1.14233,1.14195,1.14233,50800000.0
2008-11-05 05:03:00,1.14261,1.14261,1.14216,1.14216,9800000.0
2008-11-05 05:04:00,1.14197,1.1426,1.14175,1.14249,87200000.0
2008-11-05 05:05:00,1.14264,1.14265,1.1424,1.14265,14000000.0
2008-11-05 05:06:00,1.14307,1.14346,1.14292,1.14344,12200000.0
2008-11-05 05:07:00,1.14388,1.14388,1.14336,1.14336,29400000.0
2008-11-05 05:08:00,1.1433,1.14365,1.14327,1.14341,35800000.0
2008-11-05 05:09:00,1.14371,1.14456,1.14371,1.14406,22200000.0
2008-11-05 05:10:00,1.1442,1.1442,1.14344,1.14398,23000000.0
2008-11-05 05:11:00,1.14399,1.1441,1.14363,1.14364,76200000.0
2008-11-05 05:12:00,1.14337,1.14377,1.14314,1.14377,26400000.0
2008-11-05 05:13:00,1.14393,1.14442,1.14393,1.14429,17800000.0
2008-11-05 05:14:00,1.14447,1.14447,1.14307,1.14397,25600000.0
2008-11-05 05:15:00,1.14404,1.14463,1.14404,1.14443,30000000.0
2008-11-05 05:16:00,1.14426,1.14561,1.14426,1.14561,72400000.0
2008-11-05 05:17:00,1.14549,1.14571,1.14514,1.14534,9400000.0
2008-11-05 05:18:00,1.14536,1.14537,1.14445,1.14445,43400000.0
2008-11-05 05:19:00,1.14479,1.14512,1.14473,1.14473,95000000.0
2008-11-05 05:20:00,1.14442,1.14442,1.14429,1.14436,59800000.0
2008-11-05 05:21:00,1.14448,1.14448,1.14374,1.14374,4600000.0
2008-11-05 05:22:00,1.1437,1.14382,1.14367,1.14374,33100000.0
2008-11-05 05:23:00,1.14373,1.14433,1.14368,1.14433,7400000.0
2008-11-05 05:24:00,1.14395,1.14452,1.14385,1.14452,14000000.0
2008-11-05 05:25:00,1.14391,1.14423,1.14379,1.14408,16400000.0
2008-11-05 05:26:00,1.14398,1.14411,1.14368,1.14389,110600000.0
2008-11-05 05:27:00,1.14389,1.14397,1.14378,1.14381,113200000.0
2008-11-05 05:28:00,1.14379,1.14403,1.14345,1.14365,92400000.0
2008-11-05 05:29:00,1.14424,1.14432,1.1441,1.14421,21600000.0
2008-11-05 05:30:00,1.14468,1.14468,1.14382,1.14418,15000000.0
2008-11-05 05:31:00,1.14412,1.1448,1.14407,1.1448,127000000.0
2008-11-05 05:32:00,1.14523,1.14541,1.14523,1.14535,25000000.0
2008-11-05 05:33:00,1.14532,1.14542,1.14509,1.1452,61000000.0
2008-11-05 05:34:00,1.14536,1.14554,1.14499,1.14499,42800000.0
2008-11-05 05:35:00,1.14585,1.1463,1.14513,1.14513,11800000.0
2008-11-05 05:36:00,1.14554,1.14611,1.14554,1.14575,25200000.0
2008-11-05 05:37:00,1.14587,1.14587,1.14521,1.14583,64000000.0
2008-11-05 05:38:00,1.1449,1.1449,1.14377,1.14478,31400000.0
2008-11-05 05:39:00,1.14452,1.14491,1.14422,1.14491,11200000.0
2008-11-05 05:40:00,1.14478,1.1454,1.14473,1.14529,18200000.0
2008-11-05 05:41:00,1.1448,1.14506,1.14468,1.14482,48200000.0
2008-11-05 05:42:00,1.14467,1.14485,1.14444,1.14485,7400000.0
2008-11-05 05:43:00,1.14405,1.14438,1.14402,1.14405,35600000.0
2008-11-05 05:44:00,1.14419,1.14493,1.1441,1.14493,70400000.0
2008-11-05 05:45:00,1.14504,1.14518,1.14466,1.14512,30000000.0
2008-11-05 05:46:00,1.14542,1.14542,1.14499,1.14501,16400000.0
2008-11-05 05:47:00,1.14502,1.14593,1.1448,1.1448,82400000.0
2008-11-05 05:48:00,1.14531,1.14538,1.14481,1.14536,93800000.0
2008-11-05 05:49:00,1.14525,1.14554,1.14505,1.14505,36200000.0
2008-11-05 05:50:00,1.1451,1.14588,1.1451,1.14555,92200000.0
2008-11-05 05:51:00,1.14548,1.14618,1.14514,1.14618,94200000.0
2008-11-05 05:52:00,1.14598,1.14609,1.1449,1.1449,149600000.0
2008-11-05 05:53:00,1.14435,1.14486,1.14435,1.14463,10800000.0
2008-11-05 05:54:00,1.14489,1.1451,1.14474,1.14506,60600000.0
2008-11-05 05:55:00,1.1453,1.14549,1.14513,1.14523,48400000.0
2008-11-05 05:56:00,1.14529,1.14568,1.14529,1.14568,20000000.0
2008-11-05 05:57:00,1.14579,1.14588,1.14548,1.14588,31400000.0
2008-11-05 05:58:00,1.1455,1.14559,1.14517,1.14517,7800000.0
2008-11-05 05:59:00,1.14506,1.14536,1.14471,1.14536,12800000.0
2008-11-05 06:00:00,1.14537,1.14551,1.14537,1.14551,28600000.0
2008-11-05 06:01:00,1.14541,1.14541,1.14497,1.14497,31800000.0
2008-11-05 06:02:00,1.14466,1.14496,1.1445,1.1445,35200000.0
2008-11-05 06:03:00,1.14494,1.14508,1.14467,1.14503,11200000.0
2008-11-05 06:04:00,1.14459,1.14459,1.1435,1.1435,18400000.0
2008-11-05 06:05:00,1.1443,1.14459,1.14388,1.14388,18000000.0
2008-11-05 06:06:00,1.14429,1.14442,1.14383,1.14435,6800000.0
2008-11-05 06:07:00,1.1439,1.14398,1.14381,1.14384,44000000.0
2008-11-05 06:08:00,1.14337,1.14358,1.1422,1.1422,84400000.0
2008-11-05 06:09:00,1.14149,1.14284,1.14149,1.14172,152600000.0
2008-11-05 06:10:00,1.14126,1.14138,1.141,1.14138,16000000.0
2008-11-05 06:11:00,1.14091,1.14164,1.14052,1.14052,68800000.0
2008-11-05 06:12:00,1.14047,1.14131,1.14029,1.14094,14200000.0
2008-11-05 06:13:00,1.14098,1.14148,1.14057,1.14148,38000000.0
2008-11-05 06:14:00,1.1419,1.14213,1.14013,1.14013,35800000.0
2008-11-05 06:15:00,1.14117,1.14141,1.14097,1.14097,25200000.0
2008-11-05 06:16:00,1.14092,1.14162,1.14089,1.14162,5600000.0
2008-11-05 06:17:00,1.141,1.14101,1.14044,1.14044,54600000.0
2008-11-05 06:18:00,1.14145,1.14232,1.14138,1.14232,66000000.0
2008-11-05 06:19:00,1.14184,1.14196,1.14117,1.14125,31800000.0
2008-11-05 06:20:00,1.14157,1.14253,1.14116,1.14116,15200000.0
2008-11-05 06:21:00,1.14099,1.14209,1.14099,1.14156,7200000.0
2008-11-05 06:22:00,1.14159,1.14218,1.14158,1.14193,71000000.0
2008-11-05 06:23:00,1.14151,1.14203,1.14134,1.14203,107600000.0
2008-11-05 06:24:00,1.14219,1.14219,1.14179,1.14189,78200000.0
2008-11-05 06:25:00,1.1411,1.1411,1.14038,1.1407,85000000.0
2008-11-05 06:26:00,1.14139,1.14164,1.14124,1.14132,39600000.0
2008-11-05 06:27:00,1.1411,1.14158,1.14065,1.14065,18600000.0
2008-11-05 06:28:00,1.1409,1.14098,1.14059,1.14061,37800000.0
2008-11-05 06:29:00,1.14077,1.14094,1.14056,1.14056,20800000.0
2008-11-05 06:30:00,1.14053,1.14188,1.14052,1.14188,7200000.0
2008-11-05 06:31:00,1.14206,1.14206,1.14151,1.14151,31200000.0
2008-11-05 06:32:00,1.14112,1.14116,1.14068,1.14068,12000000.0
2008-11-05 06:33:00,1.14052,1.14052,1.14013,1.14045,45000000.0
2008-11-05 06:34:00,1.14,1.14034,1.13968,1.14027,48200000.0
2008-11-05 06:35:00,1.14054,1.14113,1.14054,1.14067,16200000.0
2008-11-05 06:36:00,1.14054,1.14196,1.14054,1.14101,96800000.0
2008-11-05 06:37:00,1.14158,1.14214,1.14158,1.14214,69600000.0
2008-11-05 06:38:00,1.14184,1.14184,1.1403,1.1403,38000000.0
2008-11-05 06:39:00,1.14061,1.14203,1.14061,1.14193,27400000.0
2008-11-05 06:40:00,1.14278,1.14416,1.14278,1.14351,18400000.0
2008-11-05 06:41:00,1.14246,1.14292,1.14213,1.14213,25000000.0
2008-11-05 06:42:00,1.14178,1.14316,1.14178,1.14275,15000000.0
2008-11-05 06:43:00,1.14196,1.14202,1.14129,1.14147,46800000.0
2008-11-05 06:44:00,1.14131,1.14191,1.14117,1.14117,39600000.0
2008-11-05 06:45:00,1.14007,1.14103,1.14007,1.14102,42400000.0
2008-11-05 06:46:00,1.14163,1.14206,1.14163,1.1419,22800000.0
2008-11-05 06:47:00,1.14215,1.1432,1.14215,1.14259,31400000.0
2008-11-05 06:48:00,1.14202,1.14229,1.14134,1.14137,22400000.0
2008-11-05 06:49:00,1.14039,1.14124,1.14036,1.14124,35200000.0
2008-11-05 06:50:00,1.14198,1.14233,1.14198,1.14223,46200000.0
2008-11-05 06:51:00,1.14195,1.142,1.14153,1.142,44600000.0
2008-11-05 06:52:00,1.14187,1.14207,1.14165,1.14165,23800000.0
2008-11-05 06:53:00,1.14089,1.14089,1.13923,1.14028,18200000.0
2008-11-05 06:54:00,1.1406,1.14104,1.1406,1.14087,71200000.0
2008-11-05 06:55:00,1.14066,1.14102,1.14053,1.14078,83600000.0
2008-11-05 06:56:00,1.14048,1.14094,1.14048,1.14066,18600000.0
2008-11-05 06:57:00,1.1401,1.14059,1.14001,1.14019,174400000.0
2008-11-05 06:58:00,1.14016,1.14019,1.13932,1.13982,120000000.0
2008-11-05 06:59:00,1.13976,1.13983,1.13918,1.1396,68200000.0
2008-11-05 07:00:00,1.13866,1.13926,1.13866,1.13926,62500000.0
2008-11-05 07:01:00,1.13922,1.13942,1.13894,1.13939,49200000.0
2008-11-05 07:02:00,1.13939,1.13939,1.13842,1.13878,27600000.0
2008-11-05 07:03:00,1.13877,1.13898,1.1385,1.1385,20400000.0
2008-11-05 07:04:00,1.1388,1.13922,1.1388,1.13922,6800000.0
2008-11-05 07:05:00,1.13899,1.13915,1.13851,1.13898,12600000.0
2008-11-05 07:06:00,1.13864,1.13895,1.13841,1.13841,28800000.0
2008-11-05 07:07:00,1.13864,1.14016,1.13864,1.13984,21400000.0
2008-11-05 07:08:00,1.13961,1.14014,1.13961,1.14014,18200000.0
2008-11-05 07:09:00,1.13992,1.14008,1.13933,1.14008,49600000.0
2008-11-05 07:10:00,1.14021,1.14057,1.14006,1.14006,7400000.0
2008-11-05 07:11:00,1.13993,1.14008,1.13977,1.14008,4200000.0
2008-11-05 07:12:00,1.1402,1.1406,1.13994,1.13998,59000000.0
2008-11-05 07:13:00,1.14009,1.14027,1.14009,1.14015,26800000.0
2008-11-05 07:14:00,1.14024,1.14048,1.14022,1.14033,77000000.0
2008-11-05 07:15:00,1.14076,1.14146,1.14076,1.14133,58400000.0
2008-11-05 07:16:00,1.1416,1.1416,1.14064,1.14064,33600000.0
2008-11-05 07:17:00,1.14047,1.14047,1.13998,1.14015,5600000.0
2008-11-05 07:18:00,1.14057,1.1411,1.1401,1.1401,11600000.0
2008-11-05 07:19:00,1.13938,1.14001,1.13917,1.13995,82000000.0
2008-11-05 07:20:00,1.14167,1.1418,1.14126,1.14139,27000000.0
2008-11-05 07:21:00,1.14149,1.14188,1.14088,1.14118,67400000.0
2008-11-05 07:22:00,1.14165,1.142,1.14093,1.14093,38000000.0
2008-11-05 07:23:00,1.13984,1.13984,1.1392,1.13931,15600000.0
2008-11-05 07:24:00,1.13952,1.14009,1.13895,1.13972,62000000.0
2008-11-05 07:25:00,1.13942,1.13942,1.13887,1.13936,84400000.0
2008-11-05 07:26:00,1.13995,1.13995,1.13923,1.13973,13000000.0
2008-11-05 07:27:00,1.13984,1.13989,1.13942,1.13942,10000000.0
2008-11-05 07:28:00,1.13934,1.14024,1.13934,1.13966,14400000.0
2008-11-05 07:29:00,1.13967,1.14032,1.13967,1.13985,40000000.0
2008-11-05 07:30:00,1.14023,1.14086,1.14015,1.14015,45800000.0
2008-11-05 07:31:00,1.13965,1.13976,1.13925,1.13954,21800000.0
2008-11-05 07:32:00,1.13984,1.14039,1.13946,1.13946,66600000.0
2008-11-05 07:33:00,1.13854,1.13959,1.13823,1.13959,25600000.0
2008-11-05 07:34:00,1.13948,1.13962,1.13888,1.13962,18800000.0
2008-11-05 07:35:00,1.1395,1.13992,1.13942,1.13942,12200000.0
2008-11-05 07:36:00,1.13991,1.14034,1.13983,1.14015,13000000.0
2008-11-05 07:37:00,1.14064,1.14064,1.14006,1.14014,23200000.0
2008-11-05 07:38:00,1.14031,1.14076,1.14029,1.14029,37400000.0
2008-11-05 07:39:00,1.13993,1.13993,1.13911,1.13911,19800000.0
2008-11-05 07:40:00,1.13985,1.14005,1.13985,1.13986,17800000.0
2008-11-05 07:41:00,1.13884,1.13962,1.13884,1.13924,27600000.0
2008-11-05 07:42:00,1.13935,1.13935,1.13858,1.13871,11800000.0
2008-11-05 07:43:00,1.13873,1.13909,1.1387,1.13889,58200000.0
2008-11-05 07:44:00,1.1391,1.13976,1.13866,1.13882,107200000.0
2008-11-05 07:45:00,1.13897,1.13897,1.13875,1.13879,35800000.0
2008-11-05 07:46:00,1.13874,1.13955,1.13874,1.13924,20200000.0
2008-11-05 07:47:00,1.13939,1.13986,1.13939,1.13986,11600000.0
2008-11-05 07:48:00,1.14026,1.14103,1.14026,1.14085,13200000.0
2008-11-05 07:49:00,1.141,1.14186,1.141,1.1416,58400000.0
2008-11-05 07:50:00,1.14131,1.14193,1.14095,1.14155,67400000.0
2008-11-05 07:51:00,1.14137,1.14137,1.14053,1.14068,57000000.0
2008-11-05 07:52:00,1.14047,1.14111,1.14047,1.1406,76600000.0
2008-11-05 07:53:00,1.14079,1.1408,1.14006,1.14006,56600000.0
2008-11-05 07:54:00,1.1404,1.14056,1.13999,1.14015,102600000.0
2008-11-05 07:55:00,1.14023,1.14048,1.13995,1.14037,105400000.0
2008-11-05 07:56:00,1.14031,1.14117,1.14031,1.14109,12600000.0
2008-11-05 07:57:00,1.14047,1.1407,1.13974,1.13974,9800000.0
2008-11-05 07:58:00,1.13998,1.14037,1.13994,1.14016,22600000.0
2008-11-05 07:59:00,1.1408,1.14219,1.1407,1.14219,156800000.0
2008-11-05 08:00:00,1.14227,1.14342,1.14227,1.14341,79600000.0
2008-11-05 08:01:00,1.14386,1.14424,1.14362,1.14385,32200000.0
2008-11-05 08:02:00,1.14399,1.14399,1.14281,1.14281,12200000.0
2008-11-05 08:03:00,1.14287,1.14363,1.14243,1.14363,49200000.0
2008-11-05 08:04:00,1.14326,1.14333,1.14297,1.14297,14800000.0
2008-11-05 08:05:00,1.14266,1.14266,1.1418,1.14207,27400000.0
2008-11-05 08:06:00,1.14119,1.1416,1.14043,1.1416,80000000.0
2008-11-05 08:07:00,1.14107,1.14107,1.1404,1.1404,18000000.0
2008-11-05 08:08:00,1.14089,1.1409,1.13969,1.13996,33000000.0
2008-11-05 08:09:00,1.14037,1.14037,1.13994,1.13997,37600000.0
2008-11-05 08:10:00,1.13981,1.14023,1.13963,1.14023,53400000.0
2008-11-05 08:11:00,1.14061,1.14124,1.14056,1.14057,101000000.0
2008-11-05 08:12:00,1.14025,1.14035,1.13995,1.14006,47600000.0
2008-11-05 08:13:00,1.1417,1.1419,1.1416,1.1419,15600000.0
2008-11-05 08:14:00,1.14036,1.14061,1.14013,1.14024,15600000.0
2008-11-05 08:15:00,1.13997,1.14019,1.13947,1.13982,14600000.0
2008-11-05 08:16:00,1.13975,1.14053,1.13975,1.14045,19200000.0
2008-11-05 08:17:00,1.14093,1.14106,1.1407,1.14098,24600000.0
2008-11-05 08:18:00,1.1406,1.14139,1.1406,1.14132,30200000.0
2008-11-05 08:19:00,1.14147,1.14221,1.14141,1.14159,81000000.0
2008-11-05 08:20:00,1.14204,1.1426,1.142,1.1426,25400000.0
2008-11-05 08:21:00,1.14255,1.14332,1.14255,1.14276,73800000.0
2008-11-05 08:22:00,1.14315,1.14333,1.143,1.14308,58600000.0
2008-11-05 08:23:00,1.14275,1.14359,1.14275,1.14359,20000000.0
2008-11-05 08:24:00,1.14448,1.14448,1.14369,1.14393,13400000.0
2008-11-05 08:25:00,1.14394,1.14394,1.1427,1.14275,28200000.0
2008-11-05 08:26:00,1.14279,1.14312,1.14236,1.14287,56400000.0
2008-11-05 08:27:00,1.14303,1.1437,1.14228,1.1437,73000000.0
2008-11-05 08:28:00,1.14401,1.14528,1.14401,1.14528,42600000.0
2008-11-05 08:29:00,1.14545,1.14545,1.14444,1.14527,17800000.0
2008-11-05 08:30:00,1.14517,1.14517,1.14468,1.14468,34400000.0
2008-11-05 08:31:00,1.14456,1.14456,1.14386,1.14392,14200000.0
2008-11-05 08:32:00,1.14406,1.14489,1.14406,1.14456,30400000.0
2008-11-05 08:33:00,1.14346,1.14349,1.14283,1.14349,8200000.0
2008-11-05 08:34:00,1.14319,1.14319,1.14259,1.14259,16400000.0
2008-11-05 08:35:00,1.14217,1.14228,1.14175,1.14208,29000000.0
2008-11-05 08:36:00,1.14214,1.14248,1.14214,1.14248,37400000.0
2008-11-05 08:37:00,1.1431,1.14412,1.1431,1.14412,74200000.0
2008-11-05 08:38:00,1.14461,1.14461,1.14412,1.14412,32800000.0
2008-11-05 08:39:00,1.14433,1.14531,1.14433,1.14531,25600000.0
2008-11-05 08:40:00,1.14455,1.14455,1.14281,1.14281,93000000.0
2008-11-05 08:41:00,1.14276,1.14335,1.14264,1.14295,83200000.0
2008-11-05 08:42:00,1.14271,1.14281,1.14208,1.14281,22200000.0
2008-11-05 08:43:00,1.14261,1.14265,1.14204,1.14265,18000000.0
2008-11-05 08:44:00,1.1431,1.1431,1.14255,1.14257,32200000.0
2008-11-05 08:45:00,1.14282,1.14356,1.14282,1.14356,63800000.0
2008-11-05 08:46:00,1.14405,1.14405,1.14266,1.14289,37800000.0
2008-11-05 08:47:00,1.14255,1.14276,1.14248,1.14276,55200000.0
2008-11-05 08:48:00,1.14315,1.14358,1.14303,1.14309,120000000.0
2008-11-05 08:49:00,1.14323,1.14325,1.14313,1.14324,9000000.0
2008-11-05 08:50:00,1.14303,1.14321,1.1428,1.1428,7800000.0
2008-11-05 08:51:00,1.14218,1.14294,1.14218,1.14294,84600000.0
2008-11-05 08:52:00,1.1429,1.14348,1.14289,1.14348,51000000.0
2008-11-05 08:53:00,1.14342,1.14371,1.14306,1.14338,125000000.0
2008-11-05 08:54:00,1.14315,1.14315,1.14282,1.143,15600000.0
2008-11-05 08:55:00,1.14388,1.14388,1.14317,1.14366,9600000.0
2008-11-05 08:56:00,1.1436,1.14412,1.1436,1.1441,23400000.0
2008-11-05 08:57:00,1.14376,1.14382,1.14293,1.14293,15000000.0
2008-11-05 08:58:00,1.14362,1.14362,1.1415,1.1415,177000000.0
2008-11-05 08:59:00,1.14076,1.14312,1.14076,1.1425,107400000.0
2008-11-05 09:00:00,1.14277,1.14293,1.14254,1.14266,138800000.0
2008-11-05 09:01:00,1.14315,1.14366,1.1422,1.1422,62600000.0
2008-11-05 09:02:00,1.14219,1.14223,1.14141,1.14148,20600000.0
2008-11-05 09:03:00,1.14162,1.14284,1.14162,1.142,70400000.0
2008-11-05 09:04:00,1.14235,1.14248,1.14173,1.14173,71100000.0
2008-11-05 09:05:00,1.14131,1.1414,1.14104,1.14117,51400000.0
2008-11-05 09:06:00,1.14136,1.14228,1.14135,1.14228,68000000.0
2008-11-05 09:07:00,1.14234,1.14267,1.14218,1.14238,64400000.0
2008-11-05 09:08:00,1.14249,1.1425,1.14166,1.14211,69600000.0
2008-11-05 09:09:00,1.14168,1.14333,1.14168,1.14333,66800000.0
2008-11-05 09:10:00,1.14377,1.14463,1.14377,1.14394,42100000.0
2008-11-05 09:11:00,1.14369,1.14369,1.14319,1.14319,15200000.0
2008-11-05 09:12:00,1.14325,1.14367,1.14307,1.1433,92400000.0
2008-11-05 09:13:00,1.14355,1.14355,1.14192,1.14192,46000000.0
2008-11-05 09:14:00,1.14244,1.14275,1.14196,1.14268,48400000.0
2008-11-05 09:15:00,1.1428,1.14348,1.1428,1.14348,31800000.0
2008-11-05 09:16:00,1.14395,1.14395,1.14348,1.14381,14200000.0
2008-11-05 09:17:00,1.14325,1.14325,1.1423,1.1423,29000000.0
2008-11-05 09:18:00,1.14228,1.14335,1.14228,1.14335,34200000.0
2008-11-05 09:19:00,1.14338,1.14338,1.14258,1.14258,65200000.0
2008-11-05 09:20:00,1.14236,1.14238,1.14209,1.14216,32200000.0
2008-11-05 09:21:00,1.14201,1.14201,1.14121,1.14148,53000000.0
2008-11-05 09:22:00,1.14164,1.14236,1.14164,1.14195,63400000.0
2008-11-05 09:23:00,1.14254,1.14349,1.14254,1.14349,51000000.0
2008-11-05 09:24:00,1.14392,1.14434,1.14383,1.14383,88000000.0
2008-11-05 09:25:00,1.14335,1.14362,1.1426,1.14338,76400000.0
2008-11-05 09:26:00,1.14282,1.14282,1.14224,1.14224,66400000.0
2008-11-05 09:27:00,1.14195,1.14266,1.1419,1.14214,116800000.0
2008-11-05 09:28:00,1.14294,1.14314,1.14245,1.14313,111600000.0
2008-11-05 09:29:00,1.14279,1.14285,1.14212,1.14234,123000000.0
2008-11-05 09:30:00,1.14275,1.144,1.14275,1.14343,169400000.0
2008-11-05 09:31:00,1.14339,1.14345,1.14217,1.14218,132400000.0
2008-11-05 09:32:00,1.14121,1.14186,1.14121,1.14176,90400000.0
2008-11-05 09:33:00,1.14165,1.14356,1.14147,1.14356,56000000.0
2008-11-05 09:34:00,1.14405,1.14405,1.14338,1.14338,13600000.0
2008-11-05 09:35:00,1.14352,1.14411,1.14197,1.1426,76800000.0
2008-11-05 09:36:00,1.14192,1.14207,1.14112,1.1419,75600000.0
2008-11-05 09:37:00,1.14216,1.14241,1.14136,1.14173,118800000.0
2008-11-05 09:38:00,1.14156,1.14171,1.14092,1.14109,44600000.0
2008-11-05 09:39:00,1.14116,1.14164,1.14104,1.14104,81200000.0
2008-11-05 09:40:00,1.14126,1.14126,1.13992,1.14036,88600000.0
2008-11-05 09:41:00,1.14061,1.14114,1.14031,1.14031,77600000.0
2008-11-05 09:42:00,1.13985,1.14007,1.13972,1.13983,25600000.0
2008-11-05 09:43:00,1.13932,1.14,1.13925,1.13951,161400000.0
2008-11-05 09:44:00,1.14072,1.141,1.14028,1.14051,95400000.0
2008-11-05 09:45:00,1.14079,1.14084,1.14035,1.14079,11600000.0
2008-11-05 09:46:00,1.1408,1.14163,1.1408,1.14163,113600000.0
2008-11-05 09:47:00,1.14106,1.14122,1.14021,1.1409,97400000.0
2008-11-05 09:48:00,1.14101,1.14196,1.14093,1.14099,140400000.0
2008-11-05 09:49:00,1.14103,1.14128,1.14039,1.14048,108000000.0
2008-11-05 09:50:00,1.14053,1.1409,1.14029,1.14047,119800000.0
2008-11-05 09:51:00,1.14011,1.14117,1.14011,1.14117,5200000.0
2008-11-05 09:52:00,1.14128,1.14184,1.14124,1.14163,93600000.0
2008-11-05 09:53:00,1.14123,1.1418,1.14098,1.14157,116800000.0
2008-11-05 09:54:00,1.14206,1.14286,1.14201,1.14286,93900000.0
2008-11-05 09:55:00,1.14323,1.14486,1.14323,1.14425,94600000.0
2008-11-05 09:56:00,1.14418,1.14446,1.1438,1.14402,83600000.0
2008-11-05 09:57:00,1.14362,1.14552,1.14362,1.14552,99200000.0
2008-11-05 09:58:00,1.1457,1.1457,1.14502,1.14565,82000000.0
2008-11-05 09:59:00,1.14656,1.14735,1.14656,1.14658,68800000.0
2008-11-05 10:00:00,1.14432,1.1449,1.14432,1.14434,86400000.0
2008-11-05 10:01:00,1.14622,1.14709,1.14618,1.14618,52000000.0
2008-11-05 10:02:00,1.14576,1.14617,1.1456,1.14574,101600000.0
2008-11-05 10:03:00,1.14588,1.14681,1.14588,1.14681,97400000.0
2008-11-05 10:04:00,1.14692,1.14692,1.14615,1.1466,36000000.0
2008-11-05 10:05:00,1.1461,1.14644,1.14593,1.14618,42600000.0
2008-11-05 10:06:00,1.14609,1.14671,1.14598,1.14613,76000000.0
2008-11-05 10:07:00,1.14554,1.14613,1.14528,1.14537,119000000.0
2008-11-05 10:08:00,1.14495,1.14539,1.14487,1.14537,66600000.0
2008-11-05 10:09:00,1.14506,1.14574,1.14506,1.14574,70800000.0
2008-11-05 10:10:00,1.14586,1.14602,1.14556,1.14559,65400000.0
2008-11-05 10:11:00,1.14557,1.14637,1.14556,1.14586,84200000.0
2008-11-05 10:12:00,1.14582,1.14642,1.14582,1.14611,69800000.0
2008-11-05 10:13:00,1.14626,1.14685,1.14626,1.14669,9200000.0
2008-11-05 10:14:00,1.14666,1.14734,1.14666,1.14731,38800000.0
2008-11-05 10:15:00,1.14686,1.14721,1.14665,1.14721,59000000.0
2008-11-05 10:16:00,1.14739,1.14777,1.14716,1.14769,57000000.0
2008-11-05 10:17:00,1.14828,1.14841,1.14784,1.14798,65400000.0
2008-11-05 10:18:00,1.14808,1.14818,1.14768,1.14808,55200000.0
2008-11-05 10:19:00,1.14797,1.14875,1.14796,1.14841,8400000.0
2008-11-05 10:20:00,1.14802,1.14802,1.14693,1.14693,74400000.0
2008-11-05 10:21:00,1.14733,1.14779,1.14711,1.14779,68300000.0
2008-11-05 10:22:00,1.14784,1.1482,1.14776,1.14787,68600000.0
2008-11-05 10:23:00,1.14783,1.14783,1.14724,1.14726,52400000.0
2008-11-05 10:24:00,1.14734,1.14769,1.14693,1.14704,91000000.0
2008-11-05 10:25:00,1.14617,1.14617,1.14535,1.1461,113600000.0
2008-11-05 10:26:00,1.14598,1.14741,1.14598,1.14741,121400000.0
2008-11-05 10:27:00,1.14816,1.14842,1.14701,1.14817,87000000.0
2008-11-05 10:28:00,1.14826,1.14876,1.1481,1.14822,101200000.0
2008-11-05 10:29:00,1.14899,1.14907,1.14817,1.14817,136600000.0
2008-11-05 10:30:00,1.14766,1.1477,1.14709,1.14767,132000000.0
2008-11-05 10:31:00,1.14791,1.1485,1.14731,1.14731,109600000.0
2008-11-05 10:32:00,1.14676,1.14732,1.1465,1.14668,77400000.0
2008-11-05 10:33:00,1.14671,1.14777,1.14575,1.14704,123200000.0
2008-11-05 10:34:00,1.14825,1.14864,1.14711,1.14711,133600000.0
2008-11-05 10:35:00,1.1474,1.14751,1.14638,1.14655,120200000.0
2008-11-05 10:36:00,1.14688,1.14764,1.14688,1.14764,119200000.0
2008-11-05 10:37:00,1.14663,1.14743,1.14645,1.14654,134800000.0
2008-11-05 10:38:00,1.14675,1.14743,1.14638,1.14743,90000000.0
2008-11-05 10:39:00,1.14781,1.14833,1.1476,1.14772,86800000.0
2008-11-05 10:40:00,1.1475,1.14764,1.14665,1.14665,96200000.0
2008-11-05 10:41:00,1.14604,1.14677,1.14604,1.14659,139600000.0
2008-11-05 10:42:00,1.14655,1.14733,1.14655,1.14717,121000000.0
2008-11-05 10:43:00,1.14711,1.14711,1.14665,1.14674,14600000.0
2008-11-05 10:44:00,1.14703,1.14726,1.14673,1.147,112000000.0
2008-11-05 10:45:00,1.14766,1.14811,1.14739,1.14766,87400000.0
2008-11-05 10:46:00,1.14743,1.14781,1.14743,1.14771,47400000.0
2008-11-05 10:47:00,1.14822,1.14889,1.14775,1.14858,102400000.0
2008-11-05 10:48:00,1.14881,1.14938,1.14869,1.14869,66400000.0
2008-11-05 10:49:00,1.14936,1.15007,1.14924,1.15007,112800000.0
2008-11-05 10:50:00,1.15031,1.15103,1.15019,1.15019,112800000.0
2008-11-05 10:51:00,1.14989,1.15023,1.14967,1.14996,107400000.0
2008-11-05 10:52:00,1.14956,1.14963,1.1483,1.1483,87000000.0
2008-11-05 10:53:00,1.14877,1.14926,1.14848,1.14926,75000000.0
2008-11-05 10:54:00,1.14917,1.14936,1.14877,1.14878,117400000.0
2008-11-05 10:55:00,1.14792,1.14792,1.14671,1.14767,136800000.0
2008-11-05 10:56:00,1.14761,1.14762,1.1473,1.14752,90800000.0
2008-11-05 10:57:00,1.1478,1.14806,1.14755,1.14806,25600000.0
2008-11-05 10:58:00,1.1482,1.14845,1.14804,1.14816,13600000.0
2008-11-05 10:59:00,1.14851,1.14878,1.14818,1.14878,88400000.0
2008-11-05 11:00:00,1.14847,1.14907,1.14824,1.14824,123000000.0
2008-11-05 11:01:00,1.14823,1.14864,1.14823,1.14833,81000000.0
2008-11-05 11:02:00,1.14839,1.14902,1.14834,1.14869,90000000.0
2008-11-05 11:03:00,1.14847,1.14917,1.14847,1.14873,12200000.0
2008-11-05 11:04:00,1.14905,1.1501,1.14896,1.1501,100000000.0
2008-11-05 11:05:00,1.15005,1.15046,1.14936,1.14936,44400000.0
2008-11-05 11:06:00,1.14913,1.14941,1.14906,1.14941,58200000.0
2008-11-05 11:07:00,1.14895,1.14931,1.14878,1.14931,75000000.0
2008-11-05 11:08:00,1.14947,1.1496,1.14878,1.1496,24400000.0
2008-11-05 11:09:00,1.1505,1.15059,1.15024,1.15029,43000000.0
2008-11-05 11:10:00,1.15077,1.15154,1.15077,1.1513,34200000.0
2008-11-05 11:11:00,1.15154,1.15191,1.15123,1.15136,13600000.0
2008-11-05 11:12:00,1.15193,1.15208,1.15171,1.15171,24400000.0
2008-11-05 11:13:00,1.15168,1.15187,1.15141,1.1518,52800000.0
2008-11-05 11:14:00,1.15211,1.15218,1.15144,1.15144,9400000.0
2008-11-05 11:15:00,1.15159,1.15185,1.15137,1.15141,17600000.0
2008-11-05 11:16:00,1.15109,1.15138,1.15091,1.15138,12200000.0
2008-11-05 11:17:00,1.15138,1.1517,1.15109,1.1511,50600000.0
2008-11-05 11:18:00,1.15086,1.15122,1.15073,1.15073,48600000.0
2008-11-05 11:19:00,1.15094,1.15147,1.15094,1.15131,38600000.0
2008-11-05 11:20:00,1.151,1.15173,1.151,1.15155,99200000.0
2008-11-05 11:21:00,1.1518,1.15216,1.15168,1.15178,83000000.0
2008-11-05 11:22:00,1.15215,1.15296,1.15215,1.15233,118400000.0
2008-11-05 11:23:00,1.15196,1.15203,1.15166,1.15166,86400000.0
2008-11-05 11:24:00,1.15172,1.15197,1.15172,1.15174,71600000.0
2008-11-05 11:25:00,1.15177,1.15215,1.15177,1.1521,79400000.0
2008-11-05 11:26:00,1.1526,1.15299,1.15214,1.15214,115200000.0
2008-11-05 11:27:00,1.15291,1.15338,1.15282,1.15311,98800000.0
2008-11-05 11:28:00,1.15282,1.15285,1.15225,1.1523,104200000.0
2008-11-05 11:29:00,1.15212,1.15244,1.15182,1.15192,85600000.0
2008-11-05 11:30:00,1.15163,1.15287,1.15163,1.15234,59400000.0
2008-11-05 11:31:00,1.15258,1.15296,1.15254,1.15293,91000000.0
2008-11-05 11:32:00,1.15289,1.15302,1.15252,1.15259,120400000.0
2008-11-05 11:33:00,1.15265,1.15283,1.15201,1.15283,28200000.0
2008-11-05 11:34:00,1.1495,1.1501,1.1489,1.1499,71600000.0
2008-11-05 11:35:00,1.15247,1.15254,1.15231,1.15246,71600000.0
2008-11-05 11:36:00,1.1524,1.15274,1.15214,1.15251,62600000.0
2008-11-05 11:37:00,1.15236,1.15274,1.15207,1.15236,116200000.0
2008-11-05 11:38:00,1.15213,1.15213,1.15168,1.15186,93800000.0
2008-11-05 11:39:00,1.15117,1.15117,1.1506,1.1506,46000000.0
2008-11-05 11:40:00,1.15041,1.15041,1.14955,1.15019,44000000.0
2008-11-05 11:41:00,1.1497,1.14972,1.14918,1.14918,100200000.0
2008-11-05 11:42:00,1.14925,1.14962,1.14912,1.14955,82000000.0
2008-11-05 11:43:00,1.14944,1.14944,1.14892,1.14908,39800000.0
2008-11-05 11:44:00,1.14929,1.15152,1.14929,1.15152,88600000.0
2008-11-05 11:45:00,1.15096,1.15105,1.15044,1.15044,108200000.0
2008-11-05 11:46:00,1.14993,1.1503,1.14989,1.15012,115000000.0
2008-11-05 11:47:00,1.14968,1.14977,1.14959,1.1496,87200000.0
2008-11-05 11:48:00,1.14962,1.15046,1.14941,1.1498,121200000.0
2008-11-05 11:49:00,1.14921,1.14957,1.14888,1.14888,70400000.0
2008-11-05 11:50:00,1.14882,1.14903,1.14878,1.14903,44600000.0
2008-11-05 11:51:00,1.14899,1.1491,1.14889,1.14893,64200000.0
2008-11-05 11:52:00,1.14899,1.14924,1.14883,1.14924,91000000.0
2008-11-05 11:53:00,1.14911,1.14951,1.1489,1.1489,109800000.0
2008-11-05 11:54:00,1.14896,1.14896,1.14843,1.14874,116400000.0
2008-11-05 11:55:00,1.14878,1.14899,1.14849,1.14854,81800000.0
2008-11-05 11:56:00,1.14835,1.14874,1.14827,1.14833,73000000.0
2008-11-05 11:57:00,1.14857,1.14908,1.14855,1.14867,104600000.0
2008-11-05 11:58:00,1.14882,1.14894,1.14837,1.14851,20000000.0
2008-11-05 11:59:00,1.14854,1.15007,1.14854,1.15007,110800000.0
2008-11-05 12:00:00,1.15008,1.15059,1.15008,1.15058,98800000.0
2008-11-05 12:01:00,1.15078,1.15102,1.15042,1.15079,86400000.0
2008-11-05 12:02:00,1.15154,1.15162,1.15118,1.15139,58800000.0
2008-11-05 12:03:00,1.15138,1.15188,1.15094,1.15094,99400000.0
2008-11-05 12:04:00,1.15033,1.15059,1.15025,1.15041,49600000.0
2008-11-05 12:05:00,1.15087,1.15143,1.15087,1.15106,51200000.0
2008-11-05 12:06:00,1.15096,1.15138,1.15079,1.15138,113000000.0
2008-11-05 12:07:00,1.15167,1.15189,1.15154,1.15182,88800000.0
2008-11-05 12:08:00,1.15188,1.15188,1.15148,1.15187,105800000.0
2008-11-05 12:09:00,1.15177,1.1518,1.15132,1.15133,82000000.0
2008-11-05 12:10:00,1.15124,1.15124,1.15089,1.15113,65400000.0
2008-11-05 12:11:00,1.15134,1.15163,1.15113,1.15127,96800000.0
2008-11-05 12:12:00,1.15148,1.15186,1.15141,1.15141,108800000.0
2008-11-05 12:13:00,1.15136,1.15156,1.15136,1.15151,82000000.0
2008-11-05 12:14:00,1.15149,1.15178,1.15144,1.15151,60600000.0
2008-11-05 12:15:00,1.15179,1.15213,1.15158,1.15162,110200000.0
2008-11-05 12:16:00,1.15149,1.15149,1.15068,1.15068,100600000.0
2008-11-05 12:17:00,1.15057,1.15107,1.15057,1.15102,87400000.0
2008-11-05 12:18:00,1.1488,1.1489,1.1481,1.1481,111800000.0
2008-11-05 12:19:00,1.15133,1.15133,1.15095,1.15115,111800000.0
2008-11-05 12:20:00,1.15108,1.15157,1.15091,1.15106,100600000.0
2008-11-05 12:21:00,1.15119,1.15194,1.15109,1.15114,105600000.0
2008-11-05 12:22:00,1.15125,1.15179,1.1512,1.15157,109400000.0
2008-11-05 12:23:00,1.1512,1.15172,1.1512,1.1516,136200000.0
2008-11-05 12:24:00,1.15184,1.15209,1.15149,1.15149,103600000.0
2008-11-05 12:25:00,1.15216,1.15274,1.15207,1.15252,97300000.0
2008-11-05 12:26:00,1.15265,1.15265,1.152,1.15218,99800000.0
2008-11-05 12:27:00,1.15254,1.15273,1.15173,1.15173,71400000.0
2008-11-05 12:28:00,1.15096,1.15105,1.1507,1.15095,59000000.0
2008-11-05 12:29:00,1.15048,1.15084,1.15008,1.15046,76400000.0
2008-11-05 12:30:00,1.14994,1.15017,1.14978,1.15017,17200000.0
2008-11-05 12:31:00,1.14991,1.15029,1.14983,1.15,129000000.0
2008-11-05 12:32:00,1.15005,1.15038,1.14979,1.15,113400000.0
2008-11-05 12:33:00,1.14952,1.14952,1.1491,1.14924,71000000.0
2008-11-05 12:34:00,1.14939,1.1495,1.14857,1.1495,10400000.0
2008-11-05 12:35:00,1.14947,1.14981,1.149,1.14927,15800000.0
2008-11-05 12:36:00,1.15037,1.15056,1.14955,1.14955,56000000.0
2008-11-05 12:37:00,1.1492,1.1492,1.14778,1.14778,25800000.0
2008-11-05 12:38:00,1.14823,1.1494,1.14823,1.14938,75600000.0
2008-11-05 12:39:00,1.1502,1.15026,1.14975,1.1501,113000000.0
2008-11-05 12:40:00,1.15035,1.15035,1.14915,1.1501,77800000.0
2008-11-05 12:41:00,1.14985,1.14985,1.14834,1.14906,92400000.0
2008-11-05 12:42:00,1.14912,1.14912,1.14801,1.14801,59600000.0
2008-11-05 12:43:00,1.14846,1.15025,1.14846,1.15025,16000000.0
2008-11-05 12:44:00,1.15067,1.15111,1.15034,1.15043,77000000.0
2008-11-05 12:45:00,1.15039,1.15114,1.15039,1.15108,86200000.0
2008-11-05 12:46:00,1.15128,1.15134,1.15088,1.1511,98200000.0
2008-11-05 12:47:00,1.15096,1.15135,1.15061,1.15122,84800000.0
2008-11-05 12:48:00,1.15084,1.15084,1.14991,1.14991,80200000.0
2008-11-05 12:49:00,1.15066,1.15113,1.15049,1.1511,19200000.0
2008-11-05 12:50:00,1.1517,1.15199,1.15115,1.1514,24600000.0
2008-11-05 12:51:00,1.15089,1.15089,1.15037,1.15037,13600000.0
2008-11-05 12:52:00,1.14941,1.14941,1.14777,1.14777,30200000.0
2008-11-05 12:53:00,1.1472,1.14797,1.1472,1.1476,16600000.0
2008-11-05 12:54:00,1.14745,1.1479,1.14742,1.14759,63800000.0
2008-11-05 12:55:00,1.14705,1.14705,1.14646,1.14661,76800000.0
2008-11-05 12:56:00,1.14742,1.1476,1.14726,1.14735,27200000.0
2008-11-05 12:57:00,1.14677,1.14713,1.14671,1.14694,5600000.0
2008-11-05 12:58:00,1.14709,1.14758,1.14709,1.14756,8400000.0
2008-11-05 12:59:00,1.14764,1.14764,1.14687,1.14734,9200000.0
2008-11-05 13:00:00,1.14708,1.14719,1.14632,1.14632,49800000.0
2008-11-05 13:01:00,1.14656,1.14672,1.14591,1.14607,30000000.0
2008-11-05 13:02:00,1.14601,1.14616,1.14565,1.14602,64200000.0
2008-11-05 13:03:00,1.14548,1.1457,1.14533,1.1457,32000000.0
2008-11-05 13:04:00,1.14612,1.14634,1.14587,1.14634,21000000.0
2008-11-05 13:05:00,1.14616,1.1464,1.14582,1.14637,20600000.0
2008-11-05 13:06:00,1.14651,1.14696,1.14616,1.14616,98800000.0
2008-11-05 13:07:00,1.14645,1.14721,1.14628,1.14628,23000000.0
2008-11-05 13:08:00,1.14703,1.14755,1.14703,1.14755,32600000.0
2008-11-05 13:09:00,1.14744,1.14744,1.1466,1.14702,89400000.0
2008-11-05 13:10:00,1.14721,1.14768,1.14682,1.14706,110600000.0
2008-11-05 13:11:00,1.14701,1.14722,1.14701,1.14717,52600000.0
2008-11-05 13:12:00,1.14719,1.14834,1.14719,1.14805,27800000.0
2008-11-05 13:13:00,1.14806,1.14809,1.14779,1.14788,24800000.0
2008-11-05 13:14:00,1.1476,1.14812,1.14748,1.14796,19600000.0
2008-11-05 13:15:00,1.14809,1.14864,1.14809,1.14864,12600000.0
2008-11-05 13:16:00,1.14823,1.14847,1.14803,1.14813,27400000.0
2008-11-05 13:17:00,1.14759,1.14826,1.14759,1.14787,20000000.0
2008-11-05 13:18:00,1.14815,1.14864,1.14782,1.14796,78400000.0
2008-11-05 13:19:00,1.14798,1.14866,1.14798,1.14838,46000000.0
2008-11-05 13:20:00,1.14896,1.14952,1.14896,1.14952,78000000.0
2008-11-05 13:21:00,1.14967,1.14985,1.14928,1.14928,18000000.0
2008-11-05 13:22:00,1.14872,1.14905,1.14872,1.14896,16800000.0
2008-11-05 13:23:00,1.14925,1.1496,1.14905,1.14908,34000000.0
2008-11-05 13:24:00,1.14946,1.15005,1.1493,1.14953,81400000.0
2008-11-05 13:25:00,1.1486,1.1486,1.14713,1.14713,74400000.0
2008-11-05 13:26:00,1.14667,1.14695,1.14615,1.14615,27000000.0
2008-11-05 13:27:00,1.14552,1.14644,1.14552,1.146,11800000.0
2008-11-05 13:28:00,1.14571,1.14571,1.14526,1.1454,15600000.0
2008-11-05 13:29:00,1.14464,1.14485,1.1446,1.14467,38800000.0
2008-11-05 13:30:00,1.14507,1.14527,1.14507,1.14527,41800000.0
2008-11-05 13:31:00,1.14482,1.1451,1.14449,1.14484,31600000.0
2008-11-05 13:32:00,1.14474,1.14513,1.14474,1.14486,53600000.0
2008-11-05 13:33:00,1.14547,1.14611,1.14547,1.14611,7800000.0
2008-11-05 13:34:00,1.1467,1.1467,1.14618,1.14639,10800000.0
2008-11-05 13:35:00,1.1467,1.1472,1.146,1.1468,5800000.0
2008-11-05 13:36:00,1.1462,1.14637,1.1462,1.14637,5800000.0
2008-11-05 13:37:00,1.14626,1.14653,1.14621,1.14621,35800000.0
2008-11-05 13:38:00,1.14679,1.14698,1.14649,1.14698,15800000.0
2008-11-05 13:39:00,1.14684,1.14684,1.1465,1.14661,40600000.0
2008-11-05 13:40:00,1.14707,1.14785,1.14703,1.14785,62600000.0
2008-11-05 13:41:00,1.14809,1.1488,1.14809,1.14863,31200000.0
2008-11-05 13:42:00,1.14908,1.14908,1.14839,1.14839,8200000.0
2008-11-05 13:43:00,1.1485,1.14888,1.1484,1.14861,20400000.0
2008-11-05 13:44:00,1.14893,1.1496,1.14893,1.14929,11000000.0
2008-11-05 13:45:00,1.14924,1.14927,1.14852,1.14902,56200000.0
2008-11-05 13:46:00,1.14943,1.15025,1.14943,1.15025,14400000.0
2008-11-05 13:47:00,1.15033,1.15086,1.15033,1.15049,19400000.0
2008-11-05 13:48:00,1.15096,1.15153,1.15095,1.15099,41400000.0
2008-11-05 13:49:00,1.15065,1.15138,1.15065,1.15093,29400000.0
2008-11-05 13:50:00,1.15088,1.15149,1.15088,1.15149,18200000.0
2008-11-05 13:51:00,1.1513,1.15136,1.15031,1.15031,32000000.0
2008-11-05 13:52:00,1.15007,1.15009,1.14908,1.1491,26200000.0
2008-11-05 13:53:00,1.14854,1.14918,1.14854,1.14917,15000000.0
2008-11-05 13:54:00,1.14912,1.14977,1.14912,1.14949,23800000.0
2008-11-05 13:55:00,1.14934,1.14984,1.14918,1.14918,35800000.0
2008-11-05 13:56:00,1.14962,1.15071,1.14962,1.15046,34600000.0
2008-11-05 13:57:00,1.15078,1.15081,1.15001,1.15016,23400000.0
2008-11-05 13:58:00,1.14983,1.15013,1.14962,1.14968,53700000.0
2008-11-05 13:59:00,1.14981,1.15011,1.14909,1.14909,34400000.0
2008-11-05 14:00:00,1.14899,1.14902,1.14833,1.14833,74400000.0
2008-11-05 14:01:00,1.14765,1.14855,1.14765,1.14831,80800000.0
2008-11-05 14:02:00,1.14817,1.14817,1.14761,1.14781,26800000.0
2008-11-05 14:03:00,1.14867,1.14867,1.14805,1.14818,10600000.0
2008-11-05 14:04:00,1.14867,1.14892,1.14834,1.14877,13000000.0
2008-11-05 14:05:00,1.14868,1.14943,1.14868,1.14886,19400000.0
2008-11-05 14:06:00,1.14857,1.14894,1.14836,1.14873,9400000.0
2008-11-05 14:07:00,1.14871,1.14912,1.14844,1.14844,13000000.0
2008-11-05 14:08:00,1.14886,1.14978,1.14886,1.14939,50600000.0
2008-11-05 14:09:00,1.14932,1.14954,1.14932,1.14938,10000000.0
2008-11-05 14:10:00,1.14864,1.14907,1.14853,1.1487,19600000.0
2008-11-05 14:11:00,1.14855,1.14871,1.14834,1.14845,10600000.0
2008-11-05 14:12:00,1.14875,1.14875,1.1481,1.1481,39800000.0
2008-11-05 14:13:00,1.14836,1.1487,1.14836,1.1487,29200000.0
2008-11-05 14:14:00,1.14933,1.14983,1.1491,1.14979,9800000.0
2008-11-05 14:15:00,1.14843,1.14843,1.148,1.14807,12000000.0
2008-11-05 14:16:00,1.14855,1.14884,1.14817,1.14828,56000000.0
2008-11-05 14:17:00,1.14816,1.14868,1.14786,1.14802,44800000.0
2008-11-05 14:18:00,1.1485,1.1485,1.14802,1.14842,24200000.0
2008-11-05 14:19:00,1.14862,1.14873,1.1484,1.1485,47200000.0
2008-11-05 14:20:00,1.14881,1.14908,1.14871,1.1489,12400000.0
2008-11-05 14:21:00,1.14908,1.14933,1.14874,1.14874,20200000.0
2008-11-05 14:22:00,1.1492,1.14985,1.1492,1.14983,49200000.0
2008-11-05 14:23:00,1.14973,1.15023,1.14973,1.15006,26800000.0
2008-11-05 14:24:00,1.14992,1.14992,1.14941,1.14942,11600000.0
2008-11-05 14:25:00,1.14966,1.1497,1.14938,1.14938,3600000.0
2008-11-05 14:26:00,1.149,1.14939,1.14896,1.14939,61400000.0
2008-11-05 14:27:00,1.14946,1.15003,1.14926,1.15002,54400000.0
2008-11-05 14:28:00,1.14945,1.14965,1.14913,1.14913,9200000.0
2008-11-05 14:29:00,1.14907,1.14966,1.14907,1.14961,41200000.0
2008-11-05 14:30:00,1.14884,1.14884,1.14781,1.14781,7400000.0
2008-11-05 14:31:00,1.14734,1.14763,1.14719,1.1472,87000000.0
2008-11-05 14:32:00,1.14775,1.14775,1.1474,1.14752,51000000.0
2008-11-05 14:33:00,1.1472,1.1472,1.14641,1.14641,20800000.0
2008-11-05 14:34:00,1.14642,1.14687,1.14642,1.14648,19400000.0
2008-11-05 14:35:00,1.14617,1.14731,1.14611,1.14731,11800000.0
2008-11-05 14:36:00,1.1474,1.1474,1.14672,1.14725,6200000.0
2008-11-05 14:37:00,1.14673,1.14726,1.14613,1.14613,14000000.0
2008-11-05 14:38:00,1.14637,1.14743,1.14637,1.14743,41400000.0
2008-11-05 14:39:00,1.1477,1.14817,1.1477,1.14787,71800000.0
2008-11-05 14:40:00,1.14835,1.14884,1.14835,1.14884,26200000.0
2008-11-05 14:41:00,1.14852,1.14873,1.14831,1.14862,16000000.0
2008-11-05 14:42:00,1.14876,1.14947,1.14876,1.14944,17400000.0
2008-11-05 14:43:00,1.14855,1.14855,1.14834,1.14834,9600000.0
2008-11-05 14:44:00,1.14801,1.14849,1.14746,1.14788,18000000.0
2008-11-05 14:45:00,1.14737,1.14799,1.14684,1.14799,9800000.0
2008-11-05 14:46:00,1.14811,1.14811,1.14751,1.14751,80400000.0
2008-11-05 14:47:00,1.14656,1.14658,1.14626,1.14626,35000000.0
2008-11-05 14:48:00,1.14593,1.14593,1.14555,1.14564,20000000.0
2008-11-05 14:49:00,1.14625,1.14672,1.14625,1.14672,35000000.0
2008-11-05 14:50:00,1.14627,1.14639,1.14586,1.14619,87400000.0
2008-11-05 14:51:00,1.14659,1.14696,1.14647,1.14663,62200000.0
2008-11-05 14:52:00,1.14598,1.14601,1.14557,1.14591,42000000.0
2008-11-05 14:53:00,1.14525,1.14599,1.14483,1.14599,64000000.0
2008-11-05 14:54:00,1.14683,1.14697,1.14634,1.14645,19200000.0
2008-11-05 14:55:00,1.14648,1.14654,1.14566,1.14625,11000000.0
2008-11-05 14:56:00,1.14599,1.14613,1.14524,1.14524,129000000.0
2008-11-05 14:57:00,1.14585,1.14593,1.14549,1.14549,152000000.0
2008-11-05 14:58:00,1.14572,1.14628,1.1456,1.14598,65000000.0
2008-11-05 14:59:00,1.14607,1.14607,1.14493,1.14493,13800000.0
2008-11-05 15:00:00,1.14531,1.14565,1.1453,1.14565,18200000.0
2008-11-05 15:01:00,1.14538,1.14564,1.14508,1.14564,25400000.0
2008-11-05 15:02:00,1.14571,1.14571,1.14534,1.14539,36600000.0
2008-11-05 15:03:00,1.14525,1.14548,1.14496,1.1453,14800000.0
2008-11-05 15:04:00,1.14488,1.14516,1.14488,1.14516,48600000.0
2008-11-05 15:05:00,1.14559,1.14568,1.14537,1.14537,55200000.0
2008-11-05 15:06:00,1.14548,1.14552,1.14507,1.14534,87800000.0
2008-11-05 15:07:00,1.14595,1.14606,1.14575,1.14604,90000000.0
2008-11-05 15:08:00,1.14623,1.14632,1.14601,1.14632,16200000.0
2008-11-05 15:09:00,1.14629,1.14659,1.14616,1.14659,9200000.0
2008-11-05 15:10:00,1.14645,1.14652,1.14634,1.14652,33200000.0
2008-11-05 15:11:00,1.14517,1.14537,1.14505,1.14525,45400000.0
2008-11-05 15:12:00,1.14535,1.14574,1.14524,1.14537,30800000.0
2008-11-05 15:13:00,1.14528,1.14542,1.14502,1.14502,30400000.0
2008-11-05 15:14:00,1.14493,1.14574,1.14493,1.14543,64800000.0
2008-11-05 15:15:00,1.1456,1.14617,1.14518,1.14518,56900000.0
2008-11-05 15:16:00,1.14423,1.14423,1.14228,1.14273,34600000.0
2008-11-05 15:17:00,1.14251,1.1445,1.14251,1.1445,62800000.0
2008-11-05 15:18:00,1.14427,1.14495,1.14427,1.14472,23600000.0
2008-11-05 15:19:00,1.14403,1.14442,1.14392,1.14392,54600000.0
2008-11-05 15:20:00,1.1443,1.14514,1.1443,1.14491,63200000.0
2008-11-05 15:21:00,1.14457,1.14469,1.14419,1.14419,30600000.0
2008-11-05 15:22:00,1.1446,1.14498,1.1446,1.14498,30600000.0
2008-11-05 15:23:00,1.14486,1.14486,1.14411,1.14411,43600000.0
2008-11-05 15:24:00,1.14368,1.14418,1.14361,1.14418,49000000.0
2008-11-05 15:25:00,1.14392,1.14394,1.14342,1.14364,78700000.0
2008-11-05 15:26:00,1.14403,1.14408,1.14342,1.14354,120800000.0
2008-11-05 15:27:00,1.14365,1.14367,1.14324,1.14333,142000000.0
2008-11-05 15:28:00,1.14338,1.14444,1.14338,1.14444,112400000.0
2008-11-05 15:29:00,1.14501,1.14501,1.1441,1.1441,13800000.0
2008-11-05 15:30:00,1.14401,1.14446,1.14401,1.1444,23200000.0
2008-11-05 15:31:00,1.14451,1.14507,1.14436,1.14507,38800000.0
2008-11-05 15:32:00,1.14517,1.14585,1.14497,1.14585,44800000.0
2008-11-05 15:33:00,1.14613,1.14613,1.14517,1.14517,73000000.0
2008-11-05 15:34:00,1.14481,1.145,1.14442,1.14494,144800000.0
2008-11-05 15:35:00,1.14481,1.14494,1.14467,1.14478,40200000.0
2008-11-05 15:36:00,1.14489,1.14519,1.1446,1.1448,12400000.0
2008-11-05 15:37:00,1.14454,1.14468,1.1442,1.1442,91600000.0
2008-11-05 15:38:00,1.14412,1.14445,1.14394,1.14403,79000000.0
2008-11-05 15:39:00,1.14384,1.14445,1.14384,1.14445,30000000.0
2008-11-05 15:40:00,1.1447,1.14533,1.1447,1.14533,39200000.0
2008-11-05 15:41:00,1.14527,1.14579,1.14527,1.14536,90400000.0
2008-11-05 15:42:00,1.14548,1.14555,1.14523,1.14527,52000000.0
2008-11-05 15:43:00,1.14505,1.14516,1.14487,1.14501,12200000.0
2008-11-05 15:44:00,1.14566,1.14566,1.14497,1.14524,12800000.0
2008-11-05 15:45:00,1.14524,1.14541,1.14518,1.1452,32400000.0
2008-11-05 15:46:00,1.14547,1.14596,1.14547,1.1458,20400000.0
2008-11-05 15:47:00,1.14619,1.14619,1.14563,1.14577,27800000.0
2008-11-05 15:48:00,1.14592,1.14594,1.14477,1.14477,48200000.0
2008-11-05 15:49:00,1.14469,1.14564,1.14468,1.14561,46400000.0
2008-11-05 15:50:00,1.14593,1.14598,1.14489,1.14547,21800000.0
2008-11-05 15:51:00,1.14576,1.14577,1.14492,1.1451,39600000.0
2008-11-05 15:52:00,1.14539,1.14563,1.14527,1.14541,14800000.0
2008-11-05 15:53:00,1.14554,1.14604,1.14554,1.14604,34200000.0
2008-11-05 15:54:00,1.14592,1.14592,1.14493,1.14493,37800000.0
2008-11-05 15:55:00,1.14467,1.14525,1.14467,1.14496,26800000.0
2008-11-05 15:56:00,1.14463,1.14527,1.14463,1.14512,13800000.0
2008-11-05 15:57:00,1.14561,1.14561,1.14486,1.14561,15800000.0
2008-11-05 15:58:00,1.14525,1.14573,1.14497,1.14573,13400000.0
2008-11-05 15:59:00,1.14632,1.14632,1.14562,1.1458,10800000.0
2008-11-05 16:00:00,1.14646,1.14663,1.14596,1.14631,14200000.0
2008-11-05 16:01:00,1.14622,1.14622,1.14479,1.14485,11400000.0
2008-11-05 16:02:00,1.14498,1.14498,1.14444,1.14444,11400000.0
2008-11-05 16:03:00,1.14423,1.1449,1.14417,1.14425,12600000.0
2008-11-05 16:04:00,1.14479,1.14577,1.14479,1.14531,16200000.0
2008-11-05 16:05:00,1.1451,1.14522,1.14435,1.14463,30600000.0
2008-11-05 16:06:00,1.14426,1.14466,1.14406,1.14406,13800000.0
2008-11-05 16:07:00,1.14439,1.14493,1.14434,1.14493,16800000.0
2008-11-05 16:08:00,1.14526,1.14567,1.14498,1.14546,19400000.0
2008-11-05 16:09:00,1.14541,1.14541,1.14467,1.14467,17600000.0
2008-11-05 16:10:00,1.1444,1.14453,1.14417,1.14431,21000000.0
2008-11-05 16:11:00,1.1442,1.14444,1.14409,1.14426,29000000.0
2008-11-05 16:12:00,1.14451,1.14451,1.14386,1.14424,11600000.0
2008-11-05 16:13:00,1.14431,1.14431,1.14332,1.14335,30000000.0
2008-11-05 16:14:00,1.14368,1.14376,1.14321,1.14376,22200000.0
2008-11-05 16:15:00,1.14354,1.14354,1.14289,1.14289,18600000.0
2008-11-05 16:16:00,1.14271,1.14342,1.14271,1.14308,18200000.0
2008-11-05 16:17:00,1.14321,1.14417,1.14321,1.14378,12200000.0
2008-11-05 16:18:00,1.1438,1.14402,1.14356,1.14356,21400000.0
2008-11-05 16:19:00,1.14387,1.14437,1.14387,1.14392,11800000.0
2008-11-05 16:20:00,1.14383,1.14383,1.14321,1.14347,11000000.0
2008-11-05 16:21:00,1.14372,1.14401,1.14361,1.14401,6800000.0
2008-11-05 16:22:00,1.14389,1.14393,1.14283,1.14283,16600000.0
2008-11-05 16:23:00,1.14263,1.14334,1.14263,1.14334,8800000.0
2008-11-05 16:24:00,1.1434,1.14422,1.14324,1.14417,15200000.0
2008-11-05 16:25:00,1.14441,1.1449,1.14438,1.14448,21000000.0
2008-11-05 16:26:00,1.14453,1.14453,1.14377,1.14385,16600000.0
2008-11-05 16:27:00,1.1438,1.1438,1.14307,1.14308,20800000.0
2008-11-05 16:28:00,1.14278,1.1443,1.14278,1.1439,15600000.0
2008-11-05 16:29:00,1.14376,1.14437,1.14333,1.14333,14400000.0
2008-11-05 16:30:00,1.14354,1.14394,1.14325,1.14394,25200000.0
2008-11-05 16:31:00,1.14455,1.14535,1.14455,1.14509,13000000.0
2008-11-05 16:32:00,1.14427,1.14485,1.14427,1.14449,22200000.0
2008-11-05 16:33:00,1.1444,1.1444,1.14298,1.14318,13600000.0
2008-11-05 16:34:00,1.14369,1.14413,1.14332,1.14351,16600000.0
2008-11-05 16:35:00,1.14326,1.1439,1.14326,1.14356,21600000.0
2008-11-05 16:36:00,1.14417,1.14417,1.14382,1.14407,17800000.0
2008-11-05 16:37:00,1.14398,1.14421,1.14385,1.14385,18000000.0
2008-11-05 16:38:00,1.14287,1.14287,1.14154,1.14154,27800000.0
2008-11-05 16:39:00,1.14172,1.14236,1.14172,1.14215,20600000.0
2008-11-05 16:40:00,1.14242,1.14274,1.14166,1.14166,26800000.0
2008-11-05 16:41:00,1.14161,1.14161,1.14138,1.14144,19400000.0
2008-11-05 16:42:00,1.14159,1.14191,1.14111,1.14111,15000000.0
2008-11-05 16:43:00,1.14097,1.14129,1.14052,1.14129,16200000.0
2008-11-05 16:44:00,1.1415,1.14166,1.14085,1.14088,31600000.0
2008-11-05 16:45:00,1.14097,1.1411,1.14076,1.14098,22600000.0
2008-11-05 16:46:00,1.14208,1.14261,1.14178,1.14246,11800000.0
2008-11-05 16:47:00,1.14166,1.14194,1.14145,1.1416,24400000.0
2008-11-05 16:48:00,1.14136,1.14186,1.14074,1.14094,15800000.0
2008-11-05 16:49:00,1.14143,1.14182,1.1412,1.1412,16200000.0
2008-11-05 16:50:00,1.14196,1.14259,1.14182,1.14259,18400000.0
2008-11-05 16:51:00,1.14287,1.14294,1.14228,1.14232,20200000.0
2008-11-05 16:52:00,1.14191,1.14217,1.14178,1.14217,7400000.0
2008-11-05 16:53:00,1.14285,1.14285,1.14159,1.1419,31400000.0
2008-11-05 16:54:00,1.14162,1.14231,1.14162,1.14222,12200000.0
2008-11-05 16:55:00,1.14344,1.14398,1.14344,1.14382,17200000.0
2008-11-05 16:56:00,1.14368,1.14368,1.14125,1.14125,18000000.0
2008-11-05 16:57:00,1.14171,1.14288,1.14151,1.14288,24800000.0
2008-11-05 16:58:00,1.14484,1.14538,1.14483,1.14516,23400000.0
2008-11-05 16:59:00,1.14523,1.14523,1.14441,1.14441,14000000.0
2008-11-05 17:00:00,1.14331,1.14408,1.14274,1.14392,16800000.0
2008-11-05 17:01:00,1.14391,1.14446,1.14357,1.14446,22600000.0
2008-11-05 17:02:00,1.14452,1.14523,1.14452,1.14479,11400000.0
2008-11-05 17:03:00,1.14507,1.14611,1.14507,1.14542,10000000.0
2008-11-05 17:04:00,1.14537,1.14638,1.14503,1.14638,26400000.0
2008-11-05 17:05:00,1.14559,1.14582,1.14449,1.14449,11400000.0
2008-11-05 17:06:00,1.14427,1.14458,1.14361,1.14432,13000000.0
2008-11-05 17:07:00,1.14463,1.14467,1.1439,1.14436,8800000.0
2008-11-05 17:08:00,1.14384,1.1441,1.14357,1.14357,10800000.0
2008-11-05 17:09:00,1.14291,1.14475,1.14291,1.14446,15600000.0
2008-11-05 17:10:00,1.14467,1.14484,1.14391,1.14391,38600000.0
2008-11-05 17:11:00,1.1438,1.14409,1.14342,1.14342,14200000.0
2008-11-05 17:12:00,1.14386,1.14545,1.14386,1.14505,28600000.0
2008-11-05 17:13:00,1.14574,1.14592,1.14508,1.14508,18000000.0
2008-11-05 17:14:00,1.14511,1.14511,1.14434,1.14492,21000000.0
2008-11-05 17:15:00,1.14571,1.14641,1.14571,1.14608,8200000.0
2008-11-05 17:16:00,1.14484,1.14532,1.14463,1.14498,20600000.0
2008-11-05 17:17:00,1.14452,1.14565,1.14452,1.14565,17600000.0
2008-11-05 17:18:00,1.14569,1.14598,1.14448,1.14448,32000000.0
2008-11-05 17:19:00,1.14369,1.14441,1.14363,1.14441,15800000.0
2008-11-05 17:20:00,1.14343,1.1445,1.14312,1.1445,18400000.0
2008-11-05 17:21:00,1.14521,1.14521,1.14431,1.1452,10600000.0
2008-11-05 17:22:00,1.14557,1.14557,1.14451,1.14471,24000000.0
2008-11-05 17:23:00,1.1451,1.14575,1.14363,1.14363,10600000.0
2008-11-05 17:24:00,1.14382,1.14596,1.14382,1.14596,20600000.0
2008-11-05 17:25:00,1.14599,1.14599,1.14553,1.14571,20200000.0
2008-11-05 17:26:00,1.14537,1.14601,1.14537,1.14567,22000000.0
2008-11-05 17:27:00,1.14624,1.14678,1.14624,1.14675,16000000.0
2008-11-05 17:28:00,1.14631,1.14676,1.14598,1.14598,11200000.0
2008-11-05 17:29:00,1.14656,1.14656,1.14533,1.14537,12000000.0
2008-11-05 17:30:00,1.14601,1.14722,1.14601,1.147,17000000.0
2008-11-05 17:31:00,1.14667,1.14667,1.1456,1.14574,20000000.0
2008-11-05 17:32:00,1.14579,1.14603,1.14523,1.14527,19200000.0
2008-11-05 17:33:00,1.14559,1.14627,1.14554,1.14554,20000000.0
2008-11-05 17:34:00,1.14566,1.14635,1.14562,1.14635,11600000.0
2008-11-05 17:35:00,1.14619,1.14621,1.14571,1.14571,18600000.0
2008-11-05 17:36:00,1.14537,1.14537,1.14403,1.14403,29800000.0
2008-11-05 17:37:00,1.14358,1.1437,1.14298,1.14298,19300000.0
2008-11-05 17:38:00,1.14288,1.14396,1.14288,1.14321,16600000.0
2008-11-05 17:39:00,1.1436,1.14441,1.1436,1.14441,21200000.0
2008-11-05 17:40:00,1.14453,1.14457,1.1441,1.14415,19200000.0
2008-11-05 17:41:00,1.14447,1.14469,1.14393,1.14393,9200000.0
2008-11-05 17:42:00,1.14412,1.14412,1.14312,1.14357,9000000.0
2008-11-05 17:43:00,1.14366,1.14423,1.14364,1.14423,12800000.0
2008-11-05 17:44:00,1.14334,1.14334,1.14239,1.14282,33800000.0
2008-11-05 17:45:00,1.14258,1.14302,1.14207,1.14226,14600000.0
2008-11-05 17:46:00,1.14231,1.14258,1.14198,1.14198,12400000.0
2008-11-05 17:47:00,1.14206,1.14352,1.14206,1.14352,17000000.0
2008-11-05 17:48:00,1.14295,1.14312,1.14245,1.14245,12600000.0
2008-11-05 17:49:00,1.14216,1.14346,1.14208,1.14346,18800000.0
2008-11-05 17:50:00,1.14302,1.14308,1.14252,1.14256,24000000.0
2008-11-05 17:51:00,1.14229,1.14271,1.14198,1.14254,12400000.0
2008-11-05 17:52:00,1.14285,1.14427,1.14285,1.14407,15400000.0
2008-11-05 17:53:00,1.14427,1.14427,1.14308,1.14308,22600000.0
2008-11-05 17:54:00,1.14393,1.14396,1.14342,1.14342,8200000.0
2008-11-05 17:55:00,1.14356,1.14401,1.14344,1.14401,27800000.0
2008-11-05 17:56:00,1.1446,1.14529,1.1446,1.14529,27000000.0
2008-11-05 17:57:00,1.14543,1.14645,1.14528,1.14645,13200000.0
2008-11-05 17:58:00,1.1461,1.14717,1.1461,1.1468,17800000.0
2008-11-05 17:59:00,1.14651,1.14985,1.1463,1.14985,19000000.0
2008-11-05 18:00:00,1.15232,1.15267,1.15216,1.15216,13000000.0
2008-11-05 18:01:00,1.15138,1.15149,1.1499,1.15012,26000000.0
2008-11-05 18:02:00,1.1501,1.15062,1.14996,1.14996,14400000.0
2008-11-05 18:03:00,1.15,1.15133,1.15,1.15069,13800000.0
2008-11-05 18:04:00,1.15055,1.15081,1.15017,1.15042,30000000.0
2008-11-05 18:05:00,1.14992,1.15022,1.14935,1.14948,16800000.0
2008-11-05 18:06:00,1.14889,1.14943,1.14874,1.14943,15000000.0
2008-11-05 18:07:00,1.14922,1.14922,1.14756,1.14794,25600000.0
2008-11-05 18:08:00,1.14777,1.14777,1.14586,1.146,15400000.0
2008-11-05 18:09:00,1.14627,1.14711,1.14602,1.14602,14200000.0
2008-11-05 18:10:00,1.14693,1.14798,1.14693,1.14798,9400000.0
2008-11-05 18:11:00,1.14835,1.14905,1.14823,1.14846,15200000.0
2008-11-05 18:12:00,1.14815,1.14836,1.14754,1.14824,9800000.0
2008-11-05 18:13:00,1.14837,1.14884,1.14724,1.14734,24400000.0
2008-11-05 18:14:00,1.1466,1.1473,1.1466,1.14726,21400000.0
2008-11-05 18:15:00,1.14716,1.14716,1.14665,1.14698,27000000.0
2008-11-05 18:16:00,1.14737,1.1475,1.14638,1.14638,26600000.0
2008-11-05 18:17:00,1.14695,1.14695,1.14646,1.14646,20000000.0
2008-11-05 18:18:00,1.14647,1.14833,1.14647,1.14833,15600000.0
2008-11-05 18:19:00,1.14905,1.1503,1.14905,1.14994,12600000.0
2008-11-05 18:20:00,1.14972,1.14982,1.14896,1.14919,16200000.0
2008-11-05 18:21:00,1.1488,1.1488,1.14816,1.14824,12800000.0
2008-11-05 18:22:00,1.1474,1.14759,1.14737,1.14739,15200000.0
2008-11-05 18:23:00,1.14723,1.14753,1.14695,1.14729,14400000.0
2008-11-05 18:24:00,1.14757,1.14757,1.14701,1.14706,18000000.0
2008-11-05 18:25:00,1.14669,1.14734,1.14664,1.14722,25200000.0
2008-11-05 18:26:00,1.14649,1.14694,1.14607,1.14641,16800000.0
2008-11-05 18:27:00,1.14636,1.14701,1.14636,1.14696,27200000.0
2008-11-05 18:28:00,1.14653,1.14724,1.14637,1.1469,14400000.0
2008-11-05 18:29:00,1.14712,1.14744,1.14627,1.14718,22200000.0
2008-11-05 18:30:00,1.14745,1.1478,1.14679,1.1474,14600000.0
2008-11-05 18:31:00,1.14871,1.14883,1.14809,1.14809,22400000.0
2008-11-05 18:32:00,1.14792,1.14864,1.14721,1.14721,17000000.0
2008-11-05 18:33:00,1.14633,1.14688,1.1463,1.14658,17000000.0
2008-11-05 18:34:00,1.14664,1.14697,1.14647,1.1465,16400000.0
2008-11-05 18:35:00,1.14693,1.14715,1.14619,1.14668,17800000.0
2008-11-05 18:36:00,1.14659,1.14659,1.14571,1.14581,13800000.0
2008-11-05 18:37:00,1.14577,1.14738,1.14577,1.14699,29800000.0
2008-11-05 18:38:00,1.14723,1.14723,1.14661,1.14661,15400000.0
2008-11-05 18:39:00,1.14678,1.14715,1.14663,1.14663,15100000.0
2008-11-05 18:40:00,1.14723,1.1476,1.14707,1.14707,13000000.0
2008-11-05 18:41:00,1.14724,1.14777,1.14724,1.14744,20000000.0
2008-11-05 18:42:00,1.14673,1.14708,1.14634,1.14634,11400000.0
2008-11-05 18:43:00,1.14632,1.14693,1.14601,1.14693,23000000.0
2008-11-05 18:44:00,1.14702,1.14732,1.1469,1.14732,11600000.0
2008-11-05 18:45:00,1.14669,1.14669,1.14595,1.14629,16600000.0
2008-11-05 18:46:00,1.14608,1.14609,1.14558,1.14578,15600000.0
2008-11-05 18:47:00,1.14601,1.14734,1.14601,1.14734,13400000.0
2008-11-05 18:48:00,1.14738,1.14738,1.14713,1.14731,10000000.0
2008-11-05 18:49:00,1.14737,1.14771,1.14705,1.14742,20400000.0
2008-11-05 18:50:00,1.14725,1.14725,1.14651,1.14705,16400000.0
2008-11-05 18:51:00,1.14719,1.14719,1.146,1.1469,21600000.0
2008-11-05 18:52:00,1.14794,1.14819,1.14756,1.14756,16600000.0
2008-11-05 18:53:00,1.14734,1.14739,1.14672,1.14683,16600000.0
2008-11-05 18:54:00,1.14627,1.14719,1.14605,1.14686,20600000.0
2008-11-05 18:55:00,1.14706,1.14746,1.14669,1.14688,19800000.0
2008-11-05 18:56:00,1.14613,1.14663,1.14571,1.14588,11600000.0
2008-11-05 18:57:00,1.14606,1.14716,1.14606,1.14716,20200000.0
2008-11-05 18:58:00,1.14755,1.14755,1.14598,1.14598,32400000.0
2008-11-05 18:59:00,1.14554,1.14679,1.14554,1.14679,25400000.0
2008-11-05 19:00:00,1.14665,1.14665,1.1459,1.14638,12000000.0
2008-11-05 19:01:00,1.14626,1.14692,1.14626,1.14671,11200000.0
2008-11-05 19:02:00,1.14645,1.14645,1.14603,1.14613,13200000.0
2008-11-05 19:03:00,1.14636,1.14765,1.14636,1.14757,19200000.0
2008-11-05 19:04:00,1.14759,1.14899,1.14754,1.14829,29000000.0
2008-11-05 19:05:00,1.14806,1.14806,1.14716,1.14728,15000000.0
2008-11-05 19:06:00,1.14705,1.14718,1.14679,1.14691,13800000.0
2008-11-05 19:07:00,1.14698,1.14739,1.1466,1.14739,11600000.0
2008-11-05 19:08:00,1.14715,1.14715,1.14651,1.14706,17400000.0
2008-11-05 19:09:00,1.14706,1.14766,1.1468,1.14766,10800000.0
2008-11-05 19:10:00,1.14772,1.14772,1.14694,1.14718,13400000.0
2008-11-05 19:11:00,1.14672,1.1472,1.14672,1.14716,10600000.0
2008-11-05 19:12:00,1.14751,1.1481,1.14718,1.14727,20800000.0
2008-11-05 19:13:00,1.14645,1.14645,1.1459,1.1459,15800000.0
2008-11-05 19:14:00,1.14556,1.14556,1.14501,1.14502,15400000.0
2008-11-05 19:15:00,1.14578,1.14653,1.14575,1.14626,19600000.0
2008-11-05 19:16:00,1.146,1.14639,1.14574,1.14574,13800000.0
2008-11-05 19:17:00,1.14454,1.14504,1.14387,1.14387,14000000.0
2008-11-05 19:18:00,1.14416,1.14461,1.14407,1.14457,11200000.0
2008-11-05 19:19:00,1.14536,1.14564,1.14525,1.14539,13600000.0
2008-11-05 19:20:00,1.1454,1.14609,1.14538,1.14538,23000000.0
2008-11-05 19:21:00,1.14577,1.14597,1.14522,1.14527,14600000.0
2008-11-05 19:22:00,1.14524,1.14524,1.14425,1.14428,18800000.0
2008-11-05 19:23:00,1.14428,1.14484,1.14428,1.14484,8800000.0
2008-11-05 19:24:00,1.14451,1.14451,1.1436,1.14412,17800000.0
2008-11-05 19:25:00,1.14405,1.14427,1.14398,1.14401,18000000.0
2008-11-05 19:26:00,1.14421,1.14506,1.14405,1.14506,18600000.0
2008-11-05 19:27:00,1.14455,1.14455,1.14416,1.14417,25400000.0
2008-11-05 19:28:00,1.14392,1.14441,1.14391,1.14408,21400000.0
2008-11-05 19:29:00,1.14424,1.14429,1.14392,1.14392,20800000.0
2008-11-05 19:30:00,1.14465,1.14524,1.14465,1.14479,19800000.0
2008-11-05 19:31:00,1.14471,1.1454,1.14443,1.14472,23200000.0
2008-11-05 19:32:00,1.14532,1.14563,1.14503,1.14536,19200000.0
2008-11-05 19:33:00,1.1447,1.14533,1.14469,1.14469,17200000.0
2008-11-05 19:34:00,1.1442,1.14466,1.14419,1.14466,9400000.0
2008-11-05 19:35:00,1.14479,1.14479,1.14426,1.14426,13800000.0
2008-11-05 19:36:00,1.14447,1.14498,1.14414,1.14492,11600000.0
2008-11-05 19:37:00,1.14491,1.14491,1.14389,1.14436,26000000.0
2008-11-05 19:38:00,1.14363,1.14394,1.14276,1.14276,35400000.0
2008-11-05 19:39:00,1.14214,1.14334,1.14214,1.14285,11000000.0
2008-11-05 19:40:00,1.14252,1.14252,1.14143,1.14161,10800000.0
2008-11-05 19:41:00,1.14171,1.14205,1.14134,1.14148,14000000.0
2008-11-05 19:42:00,1.14145,1.14289,1.14145,1.14262,18800000.0
2008-11-05 19:43:00,1.14303,1.14341,1.14294,1.14294,16800000.0
2008-11-05 19:44:00,1.14316,1.14337,1.14273,1.14289,27000000.0
2008-11-05 19:45:00,1.14302,1.14364,1.14302,1.14341,11000000.0
2008-11-05 19:46:00,1.14315,1.14346,1.1426,1.1426,12600000.0
2008-11-05 19:47:00,1.14293,1.14339,1.14293,1.14299,27600000.0
2008-11-05 19:48:00,1.14303,1.14375,1.14303,1.1432,9600000.0
2008-11-05 19:49:00,1.14317,1.14347,1.14255,1.14255,13400000.0
2008-11-05 19:50:00,1.14254,1.1432,1.14206,1.1432,12600000.0
2008-11-05 19:51:00,1.14374,1.14427,1.14356,1.14419,20600000.0
2008-11-05 19:52:00,1.14393,1.14462,1.14373,1.14462,30400000.0
2008-11-05 19:53:00,1.14498,1.14663,1.14498,1.14663,17600000.0
2008-11-05 19:54:00,1.14586,1.14586,1.14522,1.14541,21000000.0
2008-11-05 19:55:00,1.14505,1.14573,1.14472,1.14571,7800000.0
2008-11-05 19:56:00,1.14611,1.14692,1.14611,1.14614,25400000.0
2008-11-05 19:57:00,1.1459,1.14688,1.14577,1.14646,12200000.0
2008-11-05 19:58:00,1.14694,1.14694,1.14597,1.14597,20000000.0
2008-11-05 19:59:00,1.14488,1.14488,1.14346,1.14346,12800000.0
2008-11-05 20:00:00,1.144,1.14509,1.14396,1.14396,14200000.0
2008-11-05 20:01:00,1.14404,1.14405,1.14337,1.14391,12200000.0
2008-11-05 20:02:00,1.1439,1.14447,1.14383,1.1443,13800000.0
2008-11-05 20:03:00,1.14475,1.14475,1.14427,1.14446,15800000.0
2008-11-05 20:04:00,1.14397,1.14406,1.14346,1.14367,28000000.0
2008-11-05 20:05:00,1.14432,1.14495,1.14378,1.14495,16200000.0
2008-11-05 20:06:00,1.14525,1.14525,1.14448,1.14448,22200000.0
2008-11-05 20:07:00,1.14395,1.14405,1.14347,1.14385,11800000.0
2008-11-05 20:08:00,1.14464,1.145,1.14455,1.14455,20000000.0
2008-11-05 20:09:00,1.14509,1.1454,1.14502,1.14534,14200000.0
2008-11-05 20:10:00,1.14492,1.14529,1.14482,1.14517,19200000.0
2008-11-05 20:11:00,1.14553,1.1459,1.14491,1.14491,16000000.0
2008-11-05 20:12:00,1.14429,1.14447,1.14359,1.14379,12800000.0
2008-11-05 20:13:00,1.14281,1.14281,1.14224,1.14232,24600000.0
2008-11-05 20:14:00,1.14321,1.14369,1.14245,1.14245,30800000.0
2008-11-05 20:15:00,1.14258,1.14334,1.14258,1.14294,20600000.0
2008-11-05 20:16:00,1.14315,1.1437,1.14315,1.1437,12400000.0
2008-11-05 20:17:00,1.1439,1.14416,1.14368,1.14401,20000000.0
2008-11-05 20:18:00,1.14418,1.14493,1.14418,1.14446,25000000.0
2008-11-05 20:19:00,1.14463,1.14481,1.14444,1.14473,27000000.0
2008-11-05 20:20:00,1.14494,1.14526,1.14483,1.14507,16400000.0
2008-11-05 20:21:00,1.14563,1.14563,1.14501,1.14504,21200000.0
2008-11-05 20:22:00,1.1452,1.14591,1.1452,1.14572,18000000.0
2008-11-05 20:23:00,1.14572,1.14589,1.14531,1.14531,6200000.0
2008-11-05 20:24:00,1.14559,1.14579,1.14542,1.14564,28400000.0
2008-11-05 20:25:00,1.14531,1.14565,1.14531,1.14565,14000000.0
2008-11-05 20:26:00,1.14582,1.14626,1.14577,1.14626,16400000.0
2008-11-05 20:27:00,1.14672,1.14773,1.14672,1.14732,6200000.0
2008-11-05 20:28:00,1.14709,1.14792,1.14709,1.14792,30400000.0
2008-11-05 20:29:00,1.14801,1.14801,1.1468,1.14705,5200000.0
2008-11-05 20:30:00,1.14676,1.14676,1.14597,1.1463,12600000.0
2008-11-05 20:31:00,1.14652,1.14689,1.14643,1.1465,13200000.0
2008-11-05 20:32:00,1.14727,1.14745,1.14727,1.14745,3200000.0
2008-11-05 20:33:00,1.14722,1.14722,1.14656,1.14656,5200000.0
2008-11-05 20:34:00,1.14619,1.14708,1.14619,1.14695,16400000.0
2008-11-05 20:35:00,1.14704,1.14737,1.14684,1.14691,23600000.0
2008-11-05 20:36:00,1.14615,1.14691,1.14615,1.14687,10800000.0
2008-11-05 20:37:00,1.14727,1.14832,1.14699,1.14809,10200000.0
2008-11-05 20:38:00,1.14763,1.14787,1.14726,1.14726,24400000.0
2008-11-05 20:39:00,1.14729,1.14756,1.14694,1.14756,26600000.0
2008-11-05 20:40:00,1.14748,1.14748,1.14715,1.14715,3000000.0
2008-11-05 20:41:00,1.1466,1.1471,1.1465,1.1466,12200000.0
2008-11-05 20:42:00,1.14732,1.14835,1.14732,1.14828,12200000.0
2008-11-05 20:43:00,1.14873,1.14946,1.14873,1.14904,23200000.0
2008-11-05 20:44:00,1.14912,1.14912,1.14692,1.14692,37000000.0
2008-11-05 20:45:00,1.1471,1.14741,1.1471,1.14741,13800000.0
2008-11-05 20:46:00,1.14722,1.14741,1.14722,1.14728,16400000.0
2008-11-05 20:47:00,1.14705,1.14751,1.14678,1.14751,10600000.0
2008-11-05 20:48:00,1.14729,1.14755,1.14707,1.14717,16600000.0
2008-11-05 20:49:00,1.14643,1.14658,1.14624,1.14633,20600000.0
2008-11-05 20:50:00,1.14649,1.1467,1.1461,1.1461,17400000.0
2008-11-05 20:51:00,1.14641,1.14661,1.14635,1.14638,12200000.0
2008-11-05 20:52:00,1.14668,1.14751,1.14645,1.14678,21600000.0
2008-11-05 20:53:00,1.14683,1.14721,1.14683,1.14695,15200000.0
2008-11-05 20:54:00,1.14715,1.1474,1.14686,1.1474,24400000.0
2008-11-05 20:55:00,1.14687,1.14687,1.14608,1.14608,12600000.0
2008-11-05 20:56:00,1.14591,1.1462,1.14568,1.14568,10000000.0
2008-11-05 20:57:00,1.14589,1.14647,1.14589,1.14609,5600000.0
2008-11-05 20:58:00,1.14611,1.14611,1.14558,1.1459,26600000.0
2008-11-05 20:59:00,1.14579,1.14642,1.14579,1.14642,10800000.0
2008-11-05 21:00:00,1.14661,1.14671,1.14654,1.14661,10600000.0
2008-11-05 21:01:00,1.14649,1.14665,1.14649,1.14665,5800000.0
2008-11-05 21:02:00,1.14671,1.14711,1.14671,1.14692,23200000.0
2008-11-05 21:03:00,1.1475,1.1479,1.14696,1.1479,14000000.0
2008-11-05 21:04:00,1.1476,1.1476,1.14678,1.14678,13200000.0
2008-11-05 21:05:00,1.14665,1.14665,1.14553,1.14599,11600000.0
2008-11-05 21:06:00,1.14562,1.14602,1.14532,1.14565,15800000.0
2008-11-05 21:07:00,1.14476,1.14518,1.14476,1.14509,6800000.0
2008-11-05 21:08:00,1.14566,1.14657,1.14566,1.14657,22200000.0
2008-11-05 21:09:00,1.14655,1.14661,1.14597,1.14597,27000000.0
2008-11-05 21:10:00,1.1464,1.14659,1.14614,1.14659,8400000.0
2008-11-05 21:11:00,1.14649,1.14649,1.14602,1.14609,35400000.0
2008-11-05 21:12:00,1.1462,1.14633,1.1459,1.1459,17000000.0
2008-11-05 21:13:00,1.14605,1.14609,1.14555,1.14555,9000000.0
2008-11-05 21:14:00,1.1456,1.1456,1.14494,1.1456,12600000.0
2008-11-05 21:15:00,1.14504,1.14581,1.1447,1.1447,26000000.0
2008-11-05 21:16:00,1.14512,1.14628,1.14488,1.14628,24800000.0
2008-11-05 21:17:00,1.14678,1.14764,1.14678,1.14762,17600000.0
2008-11-05 21:18:00,1.1475,1.1475,1.14692,1.14696,16000000.0
2008-11-05 21:19:00,1.14674,1.14678,1.1465,1.14661,16800000.0
2008-11-05 21:20:00,1.14637,1.147,1.14626,1.14626,11600000.0
2008-11-05 21:21:00,1.14588,1.1464,1.14581,1.14596,26800000.0
2008-11-05 21:22:00,1.14533,1.14533,1.14423,1.14423,16800000.0
2008-11-05 21:23:00,1.14494,1.14551,1.14473,1.14536,17800000.0
2008-11-05 21:24:00,1.14516,1.14546,1.14516,1.14546,5400000.0
2008-11-05 21:25:00,1.14576,1.14651,1.14542,1.14608,15600000.0
2008-11-05 21:26:00,1.1475,1.1475,1.14662,1.14662,11600000.0
2008-11-05 21:27:00,1.14604,1.14692,1.14596,1.14613,13200000.0
2008-11-05 21:28:00,1.14637,1.14693,1.14614,1.14672,13000000.0
2008-11-05 21:29:00,1.14708,1.14708,1.14585,1.14647,11800000.0
2008-11-05 21:30:00,1.14639,1.14665,1.14639,1.1465,8600000.0
2008-11-05 21:31:00,1.14674,1.14731,1.14652,1.14654,21600000.0
2008-11-05 21:32:00,1.14651,1.14695,1.14651,1.14664,29600000.0
2008-11-05 21:33:00,1.14682,1.14775,1.14682,1.14752,12600000.0
2008-11-05 21:34:00,1.14705,1.14737,1.14663,1.14673,18400000.0
2008-11-05 21:35:00,1.14761,1.14761,1.14655,1.14659,11400000.0
2008-11-05 21:36:00,1.14752,1.14841,1.14752,1.14782,12200000.0
2008-11-05 21:37:00,1.14777,1.1479,1.14732,1.14735,22800000.0
2008-11-05 21:38:00,1.14674,1.14721,1.14663,1.14698,10000000.0
2008-11-05 21:39:00,1.14705,1.14738,1.14705,1.14738,3400000.0
2008-11-05 21:40:00,1.14716,1.14716,1.14662,1.14668,17800000.0
2008-11-05 21:41:00,1.14654,1.14675,1.14612,1.14647,28400000.0
2008-11-05 21:42:00,1.14637,1.14637,1.14532,1.14594,22000000.0
2008-11-05 21:43:00,1.14607,1.14698,1.14607,1.14678,11000000.0
2008-11-05 21:44:00,1.14815,1.14828,1.14797,1.14807,6200000.0
2008-11-05 21:45:00,1.14782,1.14782,1.14719,1.14755,19800000.0
2008-11-05 21:46:00,1.14748,1.14748,1.14656,1.14656,21600000.0
2008-11-05 21:47:00,1.14668,1.14715,1.14651,1.14688,14600000.0
2008-11-05 21:48:00,1.14751,1.14751,1.14693,1.14698,13600000.0
2008-11-05 21:49:00,1.14633,1.14668,1.14625,1.14625,18200000.0
2008-11-05 21:50:00,1.14676,1.14676,1.14598,1.14602,24400000.0
2008-11-05 21:51:00,1.14579,1.1459,1.14571,1.1459,16200000.0
2008-11-05 21:52:00,1.14584,1.14594,1.14552,1.14556,15000000.0
2008-11-05 21:53:00,1.14574,1.14574,1.14542,1.14542,7800000.0
2008-11-05 21:54:00,1.14565,1.14591,1.1454,1.14591,7400000.0
2008-11-05 21:55:00,1.14585,1.14636,1.14563,1.14636,21200000.0
2008-11-05 21:56:00,1.14662,1.14667,1.14626,1.14649,13000000.0
2008-11-05 21:57:00,1.14653,1.1466,1.146,1.14653,10000000.0
2008-11-05 21:58:00,1.14536,1.1459,1.14536,1.14565,16200000.0
2008-11-05 21:59:00,1.14575,1.14585,1.14526,1.14583,14600000.0
2008-11-05 22:00:00,1.14539,1.14551,1.14508,1.14549,12400000.0
2008-11-05 22:01:00,1.14548,1.14596,1.14548,1.14565,16200000.0
2008-11-05 22:02:00,1.14527,1.14572,1.14482,1.14482,13800000.0
2008-11-05 22:03:00,1.14525,1.14529,1.14493,1.14503,23600000.0
2008-11-05 22:04:00,1.14499,1.14527,1.1449,1.14521,20000000.0
2008-11-05 22:05:00,1.14504,1.14554,1.14487,1.14529,11200000.0
2008-11-05 22:06:00,1.14569,1.146,1.14543,1.146,30400000.0
2008-11-05 22:07:00,1.14605,1.1462,1.14547,1.14547,15000000.0
2008-11-05 22:08:00,1.141,1.1422,1.141,1.1418,2600000.0
2008-11-05 22:09:00,1.14521,1.14543,1.14521,1.14543,2600000.0
2008-11-05 22:10:00,1.14634,1.1469,1.14613,1.1469,22600000.0
2008-11-05 22:11:00,1.14616,1.14616,1.1448,1.14513,25200000.0
2008-11-05 22:12:00,1.14432,1.14456,1.14395,1.14442,25800000.0
2008-11-05 22:13:00,1.14477,1.14491,1.14425,1.14489,23000000.0
2008-11-05 22:14:00,1.145,1.14514,1.1447,1.14481,22800000.0
2008-11-05 22:15:00,1.14476,1.14476,1.1441,1.1442,11400000.0
2008-11-05 22:16:00,1.14549,1.14591,1.145,1.14591,13200000.0
2008-11-05 22:17:00,1.1463,1.1469,1.1463,1.1469,3600000.0
2008-11-05 22:18:00,1.14738,1.14758,1.14717,1.14758,15000000.0
2008-11-05 22:19:00,1.14752,1.14752,1.14681,1.14681,15400000.0
2008-11-05 22:20:00,1.14706,1.14745,1.14672,1.14676,15000000.0
2008-11-05 22:21:00,1.14645,1.14645,1.14634,1.14634,7600000.0
2008-11-05 22:22:00,1.14578,1.14601,1.14553,1.14571,13200000.0
2008-11-05 22:23:00,1.14539,1.14579,1.14516,1.14524,8200000.0
2008-11-05 22:24:00,1.14519,1.1457,1.14519,1.14559,12000000.0
2008-11-05 22:25:00,1.14514,1.14559,1.14507,1.14559,20000000.0
2008-11-05 22:26:00,1.14556,1.14577,1.14556,1.14556,7600000.0
2008-11-05 22:27:00,1.14532,1.14554,1.14496,1.14499,34800000.0
2008-11-05 22:28:00,1.14493,1.14509,1.14432,1.14448,18800000.0
2008-11-05 22:29:00,1.14419,1.14462,1.14419,1.14452,16000000.0
2008-11-05 22:30:00,1.14421,1.14436,1.14356,1.14436,16000000.0
2008-11-05 22:31:00,1.1448,1.1448,1.14423,1.14423,30200000.0
2008-11-05 22:32:00,1.14377,1.14414,1.14339,1.14339,18800000.0
2008-11-05 22:33:00,1.14384,1.14411,1.14349,1.14349,20000000.0
2008-11-05 22:34:00,1.1437,1.14401,1.14342,1.1439,16400000.0
2008-11-05 22:35:00,1.14404,1.1444,1.14369,1.14369,19600000.0
2008-11-05 22:36:00,1.14304,1.1439,1.14304,1.1439,17200000.0
2008-11-05 22:37:00,1.14352,1.14442,1.14352,1.14423,21600000.0
2008-11-05 22:38:00,1.1439,1.1441,1.1436,1.1436,32200000.0
2008-11-05 22:39:00,1.14315,1.14352,1.14258,1.14333,12000000.0
2008-11-05 22:40:00,1.1423,1.1429,1.14216,1.1429,13600000.0
2008-11-05 22:41:00,1.14357,1.14386,1.14324,1.14324,14200000.0
2008-11-05 22:42:00,1.14313,1.14395,1.14313,1.14362,5800000.0
2008-11-05 22:43:00,1.14402,1.14455,1.14402,1.14455,5000000.0
2008-11-05 22:44:00,1.14564,1.14564,1.14474,1.14529,20800000.0
2008-11-05 22:45:00,1.14584,1.14598,1.1446,1.14478,8400000.0
2008-11-05 22:46:00,1.14478,1.14496,1.14424,1.14424,14800000.0
2008-11-05 22:47:00,1.14389,1.14389,1.14308,1.14308,15200000.0
2008-11-05 22:48:00,1.14344,1.14439,1.14341,1.14438,15000000.0
2008-11-05 22:49:00,1.14377,1.14405,1.14348,1.14379,11600000.0
2008-11-05 22:50:00,1.14405,1.14478,1.14362,1.14478,12600000.0
2008-11-05 22:51:00,1.14528,1.14569,1.14428,1.14439,11000000.0
2008-11-05 22:52:00,1.14308,1.14371,1.14289,1.14293,22600000.0
2008-11-05 22:53:00,1.14298,1.14372,1.1429,1.14337,21400000.0
2008-11-05 22:54:00,1.14351,1.14351,1.14241,1.14241,12600000.0
2008-11-05 22:55:00,1.14261,1.14283,1.14241,1.14283,10600000.0
2008-11-05 22:56:00,1.14289,1.14299,1.14238,1.14282,15400000.0
2008-11-05 22:57:00,1.14317,1.1434,1.14302,1.14312,26600000.0
2008-11-05 22:58:00,1.14301,1.14301,1.14216,1.14216,9600000.0
2008-11-05 22:59:00,1.14174,1.14194,1.14162,1.1417,15800000.0
2008-11-05 23:00:00,1.14175,1.14226,1.14165,1.14206,18800000.0
2008-11-05 23:01:00,1.14231,1.14293,1.14175,1.14293,12800000.0
2008-11-05 23:02:00,1.14249,1.14291,1.142,1.142,22600000.0
2008-11-05 23:03:00,1.14197,1.14197,1.14143,1.14171,26600000.0
2008-11-05 23:04:00,1.14128,1.14211,1.14128,1.14204,21600000.0
2008-11-05 23:05:00,1.14234,1.14234,1.14199,1.14202,24600000.0
2008-11-05 23:06:00,1.14171,1.14223,1.14144,1.14223,19600000.0
2008-11-05 23:07:00,1.14247,1.14247,1.1418,1.1418,24400000.0
2008-11-05 23:08:00,1.14143,1.1421,1.14134,1.1421,15400000.0
2008-11-05 23:09:00,1.14206,1.14278,1.14206,1.14248,15200000.0
2008-11-05 23:10:00,1.14247,1.14317,1.14247,1.14251,18800000.0
2008-11-05 23:11:00,1.1425,1.14303,1.14235,1.14303,6800000.0
2008-11-05 23:12:00,1.143,1.1431,1.14251,1.14251,19600000.0
2008-11-05 23:13:00,1.14279,1.14384,1.14277,1.14384,17600000.0
2008-11-05 23:14:00,1.1437,1.14389,1.14364,1.14384,19600000.0
2008-11-05 23:15:00,1.1437,1.14446,1.1437,1.14415,14200000.0
2008-11-05 23:16:00,1.14499,1.14523,1.14499,1.14523,7200000.0
2008-11-05 23:17:00,1.14551,1.14551,1.14473,1.14473,12800000.0
2008-11-05 23:18:00,1.14453,1.14453,1.14433,1.14433,9000000.0
2008-11-05 23:19:00,1.14441,1.14445,1.14396,1.14396,24400000.0
2008-11-05 23:20:00,1.14406,1.14425,1.14399,1.14399,13800000.0
2008-11-05 23:21:00,1.14398,1.14465,1.14394,1.14394,29400000.0
2008-11-05 23:22:00,1.1388,1.1396,1.1385,1.139,7800000.0
2008-11-05 23:23:00,1.14383,1.14383,1.14308,1.14336,7800000.0
2008-11-05 23:24:00,1.14311,1.14364,1.14311,1.14362,16400000.0
2008-11-05 23:25:00,1.14379,1.14424,1.14367,1.14372,22800000.0
2008-11-05 23:26:00,1.14411,1.14467,1.14395,1.1445,20600000.0
2008-11-05 23:27:00,1.14433,1.14433,1.14399,1.14399,25000000.0
2008-11-05 23:28:00,1.14402,1.14457,1.14366,1.14366,19200000.0
2008-11-05 23:29:00,1.14405,1.14429,1.14376,1.14387,12800000.0
2008-11-05 23:30:00,1.14391,1.14443,1.14391,1.14427,14600000.0
2008-11-05 23:31:00,1.14403,1.14445,1.14387,1.14429,16200000.0
2008-11-05 23:32:00,1.14377,1.14432,1.14328,1.14328,18000000.0
2008-11-05 23:33:00,1.143,1.14388,1.143,1.14326,16200000.0
2008-11-05 23:34:00,1.14279,1.14332,1.14267,1.14289,8000000.0
2008-11-05 23:35:00,1.14275,1.14319,1.1425,1.1425,12600000.0
2008-11-05 23:36:00,1.14199,1.14199,1.14116,1.14126,27600000.0
2008-11-05 23:37:00,1.14191,1.14191,1.14131,1.14143,24600000.0
2008-11-05 23:38:00,1.14159,1.14171,1.14148,1.14161,11800000.0
2008-11-05 23:39:00,1.14155,1.14202,1.14128,1.14202,18800000.0
2008-11-05 23:40:00,1.142,1.142,1.14168,1.14168,8400000.0
2008-11-05 23:41:00,1.1418,1.14233,1.14177,1.14202,45800000.0
2008-11-05 23:42:00,1.1425,1.14307,1.1425,1.1426,19300000.0
2008-11-05 23:43:00,1.1427,1.14273,1.14245,1.14245,25600000.0
2008-11-05 23:44:00,1.14247,1.14296,1.14235,1.14235,14400000.0
2008-11-05 23:45:00,1.14227,1.14227,1.14042,1.14042,16600000.0
2008-11-05 23:46:00,1.13993,1.1417,1.13993,1.1417,13200000.0
2008-11-05 23:47:00,1.14234,1.14276,1.14197,1.14197,18800000.0
2008-11-05 23:48:00,1.14188,1.14188,1.14143,1.14161,30800000.0
2008-11-05 23:49:00,1.14184,1.14184,1.14087,1.14087,15400000.0
2008-11-05 23:50:00,1.14148,1.14163,1.14107,1.14123,22800000.0
2008-11-05 23:51:00,1.14121,1.14121,1.14058,1.14058,4200000.0
2008-11-05 23:52:00,1.14109,1.14144,1.1409,1.14144,23400000.0
2008-11-05 23:53:00,1.14139,1.14174,1.14113,1.14152,21800000.0
2008-11-05 23:54:00,1.14057,1.14131,1.14057,1.14093,14400000.0
2008-11-05 23:55:00,1.14061,1.14083,1.14016,1.14016,18200000.0
2008-11-05 23:56:00,1.14004,1.14034,1.13967,1.14034,14600000.0
2008-11-05 23:57:00,1.14089,1.14124,1.14089,1.141,8200000.0
2008-11-05 23:58:00,1.14116,1.14246,1.14116,1.1416,18800000.0
2008-11-05 23:59:00,1.14232,1.14273,1.14225,1.14235,18000000.0
2008-11-06 00:00:00,1.14285,1.14327,1.14239,1.14239,12600000.0
2008-11-06 00:01:00,1.14209,1.14209,1.14123,1.14179,14800000.0
2008-11-06 00:02:00,1.14168,1.14168,1.14066,1.14109,14000000.0
2008-11-06 00:03:00,1.14088,1.14163,1.14088,1.14124,11000000.0
2008-11-06 00:04:00,1.14193,1.14193,1.14076,1.1411,13800000.0
2008-11-06 00:05:00,1.14122,1.1417,1.14099,1.14129,17200000.0
2008-11-06 00:06:00,1.14127,1.14164,1.14098,1.14132,18400000.0
2008-11-06 00:07:00,1.14165,1.14165,1.14118,1.14147,12800000.0
2008-11-06 00:08:00,1.14116,1.14147,1.14081,1.14133,11000000.0
2008-11-06 00:09:00,1.14182,1.14182,1.14075,1.14075,25400000.0
2008-11-06 00:10:00,1.14019,1.14024,1.13969,1.13998,20600000.0
2008-11-06 00:11:00,1.13945,1.13967,1.13882,1.13967,26600000.0
2008-11-06 00:12:00,1.14044,1.14044,1.1395,1.13984,11000000.0
2008-11-06 00:13:00,1.13956,1.13956,1.13911,1.13948,11600000.0
2008-11-06 00:14:00,1.13907,1.13907,1.13857,1.13896,15800000.0
2008-11-06 00:15:00,1.1392,1.13997,1.13896,1.13997,9000000.0
2008-11-06 00:16:00,1.13993,1.13998,1.13929,1.13983,16400000.0
2008-11-06 00:17:00,1.13882,1.13939,1.13882,1.13898,25200000.0
2008-11-06 00:18:00,1.13914,1.13947,1.13905,1.13918,12600000.0
2008-11-06 00:19:00,1.13882,1.13941,1.13864,1.13939,22600000.0
2008-11-06 00:20:00,1.13903,1.13939,1.13885,1.13912,16200000.0
2008-11-06 00:21:00,1.1389,1.13896,1.13834,1.13842,10200000.0
2008-11-06 00:22:00,1.13904,1.13928,1.139,1.13905,15600000.0
2008-11-06 00:23:00,1.13869,1.13919,1.13869,1.1389,8400000.0
2008-11-06 00:24:00,1.13787,1.13853,1.13787,1.13839,14600000.0
2008-11-06 00:25:00,1.1354,1.1357,1.1351,1.1356,18000000.0
2008-11-06 00:26:00,1.13802,1.13844,1.13801,1.13818,18000000.0
2008-11-06 00:27:00,1.13806,1.13821,1.13793,1.13806,20600000.0
2008-11-06 00:28:00,1.13761,1.13856,1.13761,1.13796,27200000.0
2008-11-06 00:29:00,1.13779,1.13828,1.13768,1.1378,21400000.0
2008-11-06 00:30:00,1.13786,1.13835,1.13786,1.13804,20400000.0
2008-11-06 00:31:00,1.13848,1.13909,1.13828,1.13837,7800000.0
2008-11-06 00:32:00,1.13856,1.13863,1.13784,1.13784,28600000.0
2008-11-06 00:33:00,1.13756,1.13767,1.13661,1.13661,22800000.0
2008-11-06 00:34:00,1.13669,1.13712,1.13632,1.13632,31400000.0
2008-11-06 00:35:00,1.13632,1.13659,1.13616,1.13646,13000000.0
2008-11-06 00:36:00,1.13622,1.13677,1.13622,1.1367,16000000.0
2008-11-06 00:37:00,1.13665,1.13665,1.1362,1.13633,15800000.0
2008-11-06 00:38:00,1.1361,1.13656,1.1361,1.13656,19600000.0
2008-11-06 00:39:00,1.13569,1.1361,1.13564,1.13565,24200000.0
2008-11-06 00:40:00,1.13558,1.13581,1.13512,1.13537,11000000.0
2008-11-06 00:41:00,1.13531,1.13545,1.13462,1.13545,29600000.0
2008-11-06 00:42:00,1.13549,1.13583,1.13522,1.13552,19800000.0
2008-11-06 00:43:00,1.136,1.136,1.13541,1.13582,7000000.0
2008-11-06 00:44:00,1.13623,1.13662,1.13566,1.13566,11600000.0
2008-11-06 00:45:00,1.13512,1.13549,1.13505,1.13526,18000000.0
2008-11-06 00:46:00,1.13607,1.13623,1.13559,1.13559,18200000.0
2008-11-06 00:47:00,1.13506,1.13555,1.13505,1.13515,20600000.0
2008-11-06 00:48:00,1.13515,1.13578,1.13515,1.13544,14800000.0
2008-11-06 00:49:00,1.13532,1.13563,1.13491,1.13491,27800000.0
2008-11-06 00:50:00,1.13434,1.135,1.13431,1.13465,14800000.0
2008-11-06 00:51:00,1.13462,1.1349,1.13462,1.1348,17200000.0
2008-11-06 00:52:00,1.13566,1.13567,1.13528,1.13567,13800000.0
2008-11-06 00:53:00,1.13538,1.13564,1.13529,1.13548,9400000.0
2008-11-06 00:54:00,1.1353,1.1359,1.1352,1.1358,16400000.0
2008-11-06 00:55:00,1.13486,1.13486,1.1345,1.13476,16400000.0
2008-11-06 00:56:00,1.13392,1.13392,1.13261,1.13261,15600000.0
2008-11-06 00:57:00,1.13272,1.1334,1.13255,1.1334,12200000.0
2008-11-06 00:58:00,1.13313,1.13395,1.13313,1.13372,20800000.0
2008-11-06 00:59:00,1.13388,1.13449,1.13388,1.13422,17800000.0
2008-11-06 01:00:00,1.13456,1.13478,1.13436,1.13456,18000000.0
2008-11-06 01:01:00,1.13457,1.13472,1.13403,1.13407,12200000.0
2008-11-06 01:02:00,1.1348,1.136,1.1347,1.1353,18400000.0
2008-11-06 01:03:00,1.13446,1.13494,1.13431,1.13475,18400000.0
2008-11-06 01:04:00,1.1343,1.13462,1.13424,1.13454,17800000.0
2008-11-06 01:05:00,1.1346,1.13501,1.13441,1.13465,20600000.0
2008-11-06 01:06:00,1.13503,1.13503,1.13453,1.13453,28600000.0
2008-11-06 01:07:00,1.13429,1.13477,1.13416,1.13449,10400000.0
2008-11-06 01:08:00,1.13443,1.13473,1.13443,1.13473,16800000.0
2008-11-06 01:09:00,1.13498,1.13515,1.13484,1.13487,11000000.0
2008-11-06 01:10:00,1.13474,1.1352,1.13421,1.13421,14800000.0
2008-11-06 01:11:00,1.13397,1.13397,1.13333,1.13345,11800000.0
2008-11-06 01:12:00,1.13273,1.13352,1.13273,1.13352,23200000.0
2008-11-06 01:13:00,1.13384,1.13407,1.13384,1.13407,2000000.0
2008-11-06 01:14:00,1.13322,1.13337,1.13288,1.13328,23600000.0
2008-11-06 01:15:00,1.13366,1.13383,1.13332,1.13371,23200000.0
2008-11-06 01:16:00,1.13379,1.134,1.13373,1.13373,20400000.0
2008-11-06 01:17:00,1.13407,1.13439,1.1339,1.13439,7800000.0
2008-11-06 01:18:00,1.13426,1.13475,1.13411,1.13467,28600000.0
2008-11-06 01:19:00,1.13477,1.13523,1.13477,1.13499,22000000.0
2008-11-06 01:20:00,1.1348,1.1355,1.1345,1.1349,11600000.0
2008-11-06 01:21:00,1.13537,1.13581,1.13527,1.1356,11600000.0
2008-11-06 01:22:00,1.13531,1.13615,1.13531,1.13615,19400000.0
2008-11-06 01:23:00,1.13596,1.13596,1.13508,1.13508,29000000.0
2008-11-06 01:24:00,1.13525,1.13537,1.13489,1.13516,19800000.0
2008-11-06 01:25:00,1.13458,1.13527,1.13458,1.13527,7800000.0
2008-11-06 01:26:00,1.13521,1.13521,1.13468,1.13493,20400000.0
2008-11-06 01:27:00,1.13459,1.13463,1.13393,1.13396,27400000.0
2008-11-06 01:28:00,1.13374,1.13384,1.13299,1.13305,24000000.0
2008-11-06 01:29:00,1.1331,1.1335,1.13279,1.13301,12000000.0
2008-11-06 01:30:00,1.13333,1.13468,1.13333,1.13458,8800000.0
2008-11-06 01:31:00,1.13472,1.13489,1.13448,1.13467,15800000.0
2008-11-06 01:32:00,1.13461,1.13462,1.13408,1.13427,19000000.0
2008-11-06 01:33:00,1.13452,1.13457,1.13349,1.13349,8600000.0
2008-11-06 01:34:00,1.13341,1.1336,1.13313,1.13348,24400000.0
2008-11-06 01:35:00,1.13298,1.13298,1.13223,1.1325,19000000.0
2008-11-06 01:36:00,1.1327,1.13316,1.13264,1.13311,11600000.0
2008-11-06 01:37:00,1.13318,1.13352,1.13285,1.13285,21800000.0
2008-11-06 01:38:00,1.13313,1.1334,1.13286,1.13286,12200000.0
2008-11-06 01:39:00,1.13323,1.13368,1.13264,1.13264,11400000.0
2008-11-06 01:40:00,1.13348,1.13372,1.13315,1.13372,20800000.0
2008-11-06 01:41:00,1.13314,1.13359,1.13292,1.13323,8800000.0
2008-11-06 01:42:00,1.13329,1.13354,1.13301,1.13308,23000000.0
2008-11-06 01:43:00,1.13292,1.133,1.13271,1.13274,15200000.0
2008-11-06 01:44:00,1.13301,1.13311,1.1325,1.1325,15400000.0
2008-11-06 01:45:00,1.13264,1.13299,1.13256,1.13277,22000000.0
2008-11-06 01:46:00,1.1329,1.13306,1.13252,1.13252,25000000.0
2008-11-06 01:47:00,1.13312,1.13346,1.13312,1.13326,13000000.0
2008-11-06 01:48:00,1.13334,1.13384,1.13334,1.13343,19000000.0
2008-11-06 01:49:00,1.13411,1.13447,1.13406,1.13427,10600000.0
2008-11-06 01:50:00,1.13354,1.13405,1.13354,1.13405,19600000.0
2008-11-06 01:51:00,1.13328,1.13328,1.13188,1.13188,8200000.0
2008-11-06 01:52:00,1.13142,1.13228,1.13141,1.13224,10800000.0
2008-11-06 01:53:00,1.13316,1.13429,1.13299,1.13429,20800000.0
2008-11-06 01:54:00,1.13458,1.13535,1.13458,1.13535,20400000.0
2008-11-06 01:55:00,1.13468,1.13517,1.13428,1.13517,9800000.0
2008-11-06 01:56:00,1.13474,1.13474,1.13356,1.13356,11400000.0
2008-11-06 01:57:00,1.1334,1.13425,1.1334,1.13366,8600000.0
2008-11-06 01:58:00,1.13308,1.13308,1.13224,1.13263,18800000.0
2008-11-06 01:59:00,1.13283,1.134,1.13279,1.13392,17800000.0
2008-11-06 02:00:00,1.1343,1.13449,1.13401,1.13437,17200000.0
2008-11-06 02:01:00,1.13407,1.13487,1.13407,1.1344,53000000.0
2008-11-06 02:02:00,1.13465,1.13475,1.13419,1.13419,23600000.0
2008-11-06 02:03:00,1.1341,1.1346,1.1336,1.1345,28200000.0
2008-11-06 02:04:00,1.13449,1.13449,1.13364,1.13364,15800000.0
2008-11-06 02:05:00,1.13367,1.1341,1.13367,1.13404,11600000.0
2008-11-06 02:06:00,1.13383,1.13436,1.13378,1.13436,24400000.0
2008-11-06 02:07:00,1.1343,1.13457,1.13365,1.13454,14000000.0
2008-11-06 02:08:00,1.13407,1.13419,1.1332,1.13321,19000000.0
2008-11-06 02:09:00,1.13344,1.1339,1.13338,1.13362,10000000.0
2008-11-06 02:10:00,1.13402,1.13402,1.13352,1.13352,10600000.0
2008-11-06 02:11:00,1.13316,1.13379,1.13316,1.13371,38400000.0
2008-11-06 02:12:00,1.13462,1.13507,1.13462,1.13477,29200000.0
2008-11-06 02:13:00,1.13456,1.1351,1.13439,1.13469,43600000.0
2008-11-06 02:14:00,1.13441,1.13493,1.1344,1.13446,13400000.0
2008-11-06 02:15:00,1.13437,1.135,1.13437,1.13473,10400000.0
2008-11-06 02:16:00,1.13491,1.1354,1.13485,1.13537,52600000.0
2008-11-06 02:17:00,1.13542,1.13584,1.13516,1.13538,71200000.0
2008-11-06 02:18:00,1.1352,1.1352,1.1345,1.1346,18600000.0
2008-11-06 02:19:00,1.13537,1.13537,1.13463,1.13466,18600000.0
2008-11-06 02:20:00,1.13487,1.13487,1.13462,1.13467,17000000.0
2008-11-06 02:21:00,1.13447,1.13447,1.13415,1.13415,6400000.0
2008-11-06 02:22:00,1.13389,1.13421,1.13363,1.13376,41200000.0
2008-11-06 02:23:00,1.13402,1.13424,1.13402,1.13424,4200000.0
2008-11-06 02:24:00,1.13454,1.13454,1.13418,1.13437,55600000.0
2008-11-06 02:25:00,1.13406,1.13415,1.13375,1.13381,33400000.0
2008-11-06 02:26:00,1.13374,1.1343,1.13374,1.13398,26600000.0
2008-11-06 02:27:00,1.133,1.1335,1.13224,1.13281,71200000.0
2008-11-06 02:28:00,1.1333,1.1333,1.13252,1.13252,26200000.0
2008-11-06 02:29:00,1.13225,1.13225,1.13078,1.13091,20600000.0
2008-11-06 02:30:00,1.13433,1.13568,1.13433,1.1347,18600000.0
2008-11-06 02:31:00,1.13436,1.13439,1.13315,1.13315,35400000.0
2008-11-06 02:32:00,1.13353,1.13364,1.13307,1.13341,45400000.0
2008-11-06 02:33:00,1.1335,1.13429,1.13345,1.13393,55000000.0
2008-11-06 02:34:00,1.135,1.135,1.13406,1.13406,9000000.0
2008-11-06 02:35:00,1.1346,1.13541,1.1346,1.13492,19600000.0
2008-11-06 02:36:00,1.13479,1.13497,1.1346,1.1349,12600000.0
2008-11-06 02:37:00,1.13482,1.13545,1.13482,1.13534,33600000.0
2008-11-06 02:38:00,1.13518,1.13529,1.13479,1.13529,34400000.0
2008-11-06 02:39:00,1.13545,1.13582,1.1353,1.13546,18000000.0
2008-11-06 02:40:00,1.13531,1.13566,1.13507,1.13563,21800000.0
2008-11-06 02:41:00,1.13571,1.1361,1.13556,1.13588,21200000.0
2008-11-06 02:42:00,1.13556,1.13603,1.13531,1.13552,100000000.0
2008-11-06 02:43:00,1.13492,1.13493,1.13468,1.13493,29000000.0
2008-11-06 02:44:00,1.13467,1.13467,1.13417,1.13418,16200000.0
2008-11-06 02:45:00,1.13364,1.1346,1.13363,1.1346,95800000.0
2008-11-06 02:46:00,1.13457,1.13465,1.13435,1.13453,14000000.0
2008-11-06 02:47:00,1.13474,1.13474,1.13409,1.13473,75000000.0
2008-11-06 02:48:00,1.13463,1.13509,1.13463,1.13488,21000000.0
2008-11-06 02:49:00,1.1347,1.13474,1.13436,1.13436,15200000.0
2008-11-06 02:50:00,1.13436,1.13461,1.13427,1.13427,10000000.0
2008-11-06 02:51:00,1.13418,1.13479,1.13417,1.13447,17600000.0
2008-11-06 02:52:00,1.13443,1.13443,1.13401,1.13423,22000000.0
2008-11-06 02:53:00,1.13414,1.13447,1.13408,1.13438,17600000.0
2008-11-06 02:54:00,1.13399,1.13399,1.13366,1.13388,68800000.0
2008-11-06 02:55:00,1.13388,1.13394,1.13261,1.13261,10800000.0
2008-11-06 02:56:00,1.13349,1.13349,1.13282,1.13298,17200000.0
2008-11-06 02:57:00,1.13289,1.13294,1.13251,1.13293,52000000.0
2008-11-06 02:58:00,1.13273,1.13286,1.13241,1.1328,18600000.0
2008-11-06 02:59:00,1.13276,1.13415,1.13276,1.13415,22400000.0
2008-11-06 03:00:00,1.1338,1.13392,1.13332,1.13332,49400000.0
2008-11-06 03:01:00,1.13321,1.13321,1.13246,1.13315,16200000.0
2008-11-06 03:02:00,1.13285,1.13356,1.13285,1.13356,80000000.0
2008-11-06 03:03:00,1.1344,1.1347,1.13418,1.1346,7800000.0
2008-11-06 03:04:00,1.13396,1.13406,1.13317,1.1335,39600000.0
2008-11-06 03:05:00,1.1339,1.13449,1.1339,1.13414,14800000.0
2008-11-06 03:06:00,1.1348,1.13516,1.13421,1.13516,20400000.0
2008-11-06 03:07:00,1.13528,1.13548,1.13524,1.13548,5200000.0
2008-11-06 03:08:00,1.13593,1.13621,1.13566,1.1362,17200000.0
2008-11-06 03:09:00,1.13584,1.13584,1.1356,1.13578,8800000.0
2008-11-06 03:10:00,1.13498,1.1355,1.13498,1.1355,16200000.0
2008-11-06 03:11:00,1.13584,1.13593,1.13527,1.1353,18600000.0
2008-11-06 03:12:00,1.13547,1.1357,1.13527,1.1357,31000000.0
2008-11-06 03:13:00,1.13583,1.13625,1.13534,1.13534,19000000.0
2008-11-06 03:14:00,1.13551,1.13591,1.13483,1.13487,10400000.0
2008-11-06 03:15:00,1.13484,1.13485,1.13463,1.13482,14000000.0
2008-11-06 03:16:00,1.13515,1.13519,1.13461,1.13479,25800000.0
2008-11-06 03:17:00,1.13538,1.13538,1.13474,1.13475,24200000.0
2008-11-06 03:18:00,1.13443,1.13475,1.13429,1.13451,17200000.0
2008-11-06 03:19:00,1.13418,1.13418,1.13377,1.13399,37200000.0
2008-11-06 03:20:00,1.13429,1.13443,1.13419,1.13419,13800000.0
2008-11-06 03:21:00,1.13421,1.13448,1.13421,1.13446,14000000.0
2008-11-06 03:22:00,1.13429,1.13455,1.13419,1.13432,18000000.0
2008-11-06 03:23:00,1.1339,1.13439,1.1338,1.13401,24400000.0
2008-11-06 03:24:00,1.13411,1.13447,1.13408,1.13438,17400000.0
2008-11-06 03:25:00,1.13404,1.13404,1.1333,1.1333,7400000.0
2008-11-06 03:26:00,1.13291,1.1331,1.13272,1.13306,20800000.0
2008-11-06 03:27:00,1.13321,1.13362,1.13321,1.13332,8200000.0
2008-11-06 03:28:00,1.13319,1.13323,1.13309,1.13323,13200000.0
2008-11-06 03:29:00,1.13327,1.13387,1.13316,1.13387,23200000.0
2008-11-06 03:30:00,1.13397,1.13412,1.13397,1.13412,10600000.0
2008-11-06 03:31:00,1.13416,1.13433,1.13407,1.13418,10400000.0
2008-11-06 03:32:00,1.13384,1.13486,1.13384,1.13486,16600000.0
2008-11-06 03:33:00,1.13502,1.13502,1.13439,1.13441,27000000.0
2008-11-06 03:34:00,1.1343,1.13502,1.1343,1.13495,20000000.0
2008-11-06 03:35:00,1.13492,1.13597,1.13492,1.13563,21000000.0
2008-11-06 03:36:00,1.13566,1.13633,1.13558,1.13558,7200000.0
2008-11-06 03:37:00,1.13572,1.13606,1.13569,1.13606,16200000.0
2008-11-06 03:38:00,1.13547,1.13595,1.13547,1.13595,45400000.0
2008-11-06 03:39:00,1.13553,1.13553,1.13517,1.13517,11200000.0
2008-11-06 03:40:00,1.1347,1.13517,1.13466,1.13474,10400000.0
2008-11-06 03:41:00,1.13463,1.13535,1.13461,1.13535,29400000.0
2008-11-06 03:42:00,1.13492,1.1351,1.13452,1.13495,31800000.0
2008-11-06 03:43:00,1.13543,1.13574,1.13527,1.13547,11600000.0
2008-11-06 03:44:00,1.13517,1.13598,1.13517,1.13598,15600000.0
2008-11-06 03:45:00,1.13675,1.13677,1.1363,1.13663,12800000.0
2008-11-06 03:46:00,1.13659,1.13659,1.13635,1.13635,19200000.0
2008-11-06 03:47:00,1.13638,1.13638,1.13606,1.13606,7400000.0
2008-11-06 03:48:00,1.13599,1.13654,1.13599,1.13636,13800000.0
2008-11-06 03:49:00,1.13633,1.13646,1.13602,1.13646,4200000.0
2008-11-06 03:50:00,1.13566,1.13573,1.13547,1.1355,10400000.0
2008-11-06 03:51:00,1.13543,1.13543,1.13438,1.13438,28500000.0
2008-11-06 03:52:00,1.13471,1.13496,1.13469,1.13474,7000000.0
2008-11-06 03:53:00,1.13455,1.13518,1.13455,1.13487,8800000.0
2008-11-06 03:54:00,1.13488,1.13562,1.1348,1.13515,12000000.0
2008-11-06 03:55:00,1.13518,1.13518,1.13493,1.13493,2000000.0
2008-11-06 03:56:00,1.13455,1.13495,1.13455,1.13489,34200000.0
2008-11-06 03:57:00,1.13491,1.13492,1.13486,1.13488,12200000.0
2008-11-06 03:58:00,1.13536,1.13536,1.13411,1.13431,33400000.0
2008-11-06 03:59:00,1.13442,1.13442,1.13417,1.13425,21200000.0
2008-11-06 04:00:00,1.1345,1.135,1.1342,1.1349,16000000.0
2008-11-06 04:01:00,1.13427,1.13427,1.13352,1.13358,16000000.0
2008-11-06 04:02:00,1.13403,1.13411,1.13372,1.13376,33600000.0
2008-11-06 04:03:00,1.13412,1.13436,1.13378,1.13385,56800000.0
2008-11-06 04:04:00,1.13426,1.13426,1.1341,1.13426,20200000.0
2008-11-06 04:05:00,1.13437,1.13437,1.13372,1.13414,15800000.0
2008-11-06 04:06:00,1.13424,1.13424,1.13369,1.13392,42600000.0
2008-11-06 04:07:00,1.13399,1.13428,1.13378,1.13407,55800000.0
2008-11-06 04:08:00,1.1357,1.1359,1.1336,1.1337,113600000.0
2008-11-06 04:09:00,1.13421,1.13455,1.13395,1.13455,113600000.0
2008-11-06 04:10:00,1.13497,1.13512,1.13477,1.13504,7200000.0
2008-11-06 04:11:00,1.1343,1.13465,1.13414,1.13415,92400000.0
2008-11-06 04:12:00,1.13374,1.13384,1.13368,1.1337,33200000.0
2008-11-06 04:13:00,1.1338,1.13434,1.1338,1.13431,47200000.0
2008-11-06 04:14:00,1.13489,1.13492,1.13477,1.13477,59600000.0
2008-11-06 04:15:00,1.13497,1.13515,1.13479,1.13479,16200000.0
2008-11-06 04:16:00,1.13486,1.13491,1.13425,1.13425,12600000.0
2008-11-06 04:17:00,1.13473,1.13473,1.13452,1.13452,2000000.0
2008-11-06 04:18:00,1.1336,1.1337,1.1332,1.1337,7800000.0
2008-11-06 04:19:00,1.13453,1.13524,1.13453,1.13515,7800000.0
2008-11-06 04:20:00,1.13465,1.13465,1.13362,1.13362,26600000.0
2008-11-06 04:21:00,1.13443,1.13488,1.1344,1.13488,12600000.0
2008-11-06 04:22:00,1.13507,1.1354,1.13463,1.13491,22200000.0
2008-11-06 04:23:00,1.13455,1.13497,1.13418,1.13427,18600000.0
2008-11-06 04:24:00,1.13438,1.13469,1.13438,1.13449,12600000.0
2008-11-06 04:25:00,1.13466,1.13466,1.13421,1.13464,4600000.0
2008-11-06 04:26:00,1.13464,1.13464,1.13402,1.13426,19300000.0
2008-11-06 04:27:00,1.13423,1.13456,1.13393,1.13393,13600000.0
2008-11-06 04:28:00,1.13427,1.13465,1.13427,1.13429,17600000.0
2008-11-06 04:29:00,1.1344,1.13487,1.1344,1.13461,12600000.0
2008-11-06 04:30:00,1.13438,1.13476,1.13438,1.13472,19000000.0
2008-11-06 04:31:00,1.13424,1.1345,1.1342,1.13424,14800000.0
2008-11-06 04:32:00,1.13424,1.13465,1.13418,1.13465,10800000.0
2008-11-06 04:33:00,1.13447,1.1349,1.13429,1.13463,54000000.0
2008-11-06 04:34:00,1.13468,1.13499,1.13453,1.13469,59600000.0
2008-11-06 04:35:00,1.13455,1.13455,1.13399,1.13426,20200000.0
2008-11-06 04:36:00,1.13395,1.13504,1.13389,1.13434,68800000.0
2008-11-06 04:37:00,1.13431,1.13453,1.1342,1.1342,29800000.0
2008-11-06 04:38:00,1.13359,1.13457,1.13359,1.13422,6200000.0
2008-11-06 04:39:00,1.13428,1.13461,1.13375,1.13408,18400000.0
2008-11-06 04:40:00,1.13459,1.13476,1.13435,1.13458,23400000.0
2008-11-06 04:41:00,1.13381,1.13381,1.13323,1.13326,30400000.0
2008-11-06 04:42:00,1.1336,1.13375,1.13358,1.13365,37400000.0
2008-11-06 04:43:00,1.13327,1.13327,1.13306,1.13314,16200000.0
2008-11-06 04:44:00,1.13316,1.13326,1.13292,1.13326,24400000.0
2008-11-06 04:45:00,1.13349,1.13407,1.13346,1.13346,25400000.0
2008-11-06 04:46:00,1.13327,1.13365,1.13327,1.13344,13800000.0
2008-11-06 04:47:00,1.13386,1.1342,1.13386,1.13406,12200000.0
2008-11-06 04:48:00,1.13418,1.13424,1.13352,1.13352,14000000.0
2008-11-06 04:49:00,1.13356,1.1336,1.13328,1.1333,20200000.0
2008-11-06 04:50:00,1.1347,1.1351,1.1327,1.1341,23600000.0
2008-11-06 04:51:00,1.13332,1.13348,1.13331,1.1334,23600000.0
2008-11-06 04:52:00,1.1328,1.134,1.1328,1.1338,15000000.0
2008-11-06 04:53:00,1.13389,1.13457,1.13376,1.13457,15000000.0
2008-11-06 04:54:00,1.13451,1.13451,1.1341,1.13435,19400000.0
2008-11-06 04:55:00,1.13417,1.13464,1.13404,1.13453,9400000.0
2008-11-06 04:56:00,1.13489,1.13489,1.13423,1.13423,6800000.0
2008-11-06 04:57:00,1.13441,1.13449,1.1338,1.13431,26000000.0
2008-11-06 04:58:00,1.1346,1.1353,1.1345,1.1351,81200000.0
2008-11-06 04:59:00,1.13396,1.134,1.13388,1.13397,81200000.0
2008-11-06 05:00:00,1.13391,1.13429,1.1339,1.13429,99800000.0
2008-11-06 05:01:00,1.13427,1.13427,1.13361,1.13376,31200000.0
2008-11-06 05:02:00,1.13383,1.13386,1.13302,1.13302,45600000.0
2008-11-06 05:03:00,1.13328,1.1334,1.13299,1.13316,22000000.0
2008-11-06 05:04:00,1.13315,1.13362,1.13315,1.13362,49400000.0
2008-11-06 05:05:00,1.13392,1.13407,1.1338,1.13407,11600000.0
2008-11-06 05:06:00,1.13411,1.13457,1.1339,1.13438,10000000.0
2008-11-06 05:07:00,1.13455,1.13533,1.13433,1.13526,18200000.0
2008-11-06 05:08:00,1.13459,1.13459,1.13352,1.13352,31400000.0
2008-11-06 05:09:00,1.13337,1.1344,1.13337,1.13385,23200000.0
2008-11-06 05:10:00,1.13322,1.13342,1.13238,1.13238,11600000.0
2008-11-06 05:11:00,1.13309,1.13377,1.13265,1.13299,77600000.0
2008-11-06 05:12:00,1.13316,1.13386,1.13316,1.13386,28600000.0
2008-11-06 05:13:00,1.13396,1.13402,1.13319,1.13319,12200000.0
2008-11-06 05:14:00,1.1328,1.1328,1.13194,1.13252,23200000.0
2008-11-06 05:15:00,1.13277,1.13288,1.13226,1.13226,28200000.0
2008-11-06 05:16:00,1.13201,1.13285,1.13201,1.13285,54000000.0
2008-11-06 05:17:00,1.13269,1.13304,1.13238,1.133,17400000.0
2008-11-06 05:18:00,1.1354,1.1355,1.134,1.1348,117800000.0
2008-11-06 05:19:00,1.13257,1.1326,1.13198,1.13198,117800000.0
2008-11-06 05:20:00,1.13121,1.13138,1.13077,1.13102,52200000.0
2008-11-06 05:21:00,1.13136,1.13136,1.13089,1.13089,18200000.0
2008-11-06 05:22:00,1.13096,1.13096,1.13056,1.13061,28000000.0
2008-11-06 05:23:00,1.13059,1.13159,1.13059,1.13159,24800000.0
2008-11-06 05:24:00,1.13165,1.13203,1.13155,1.13203,10000000.0
2008-11-06 05:25:00,1.13173,1.13177,1.13146,1.13149,14400000.0
2008-11-06 05:26:00,1.13139,1.1315,1.1307,1.1307,98400000.0
2008-11-06 05:27:00,1.13057,1.13059,1.13031,1.13052,111000000.0
2008-11-06 05:28:00,1.13078,1.13078,1.13018,1.13026,116000000.0
2008-11-06 05:29:00,1.13007,1.13008,1.12927,1.12927,10800000.0
2008-11-06 05:30:00,1.12988,1.13057,1.12976,1.13046,22200000.0
2008-11-06 05:31:00,1.13114,1.13188,1.13105,1.13161,106600000.0
2008-11-06 05:32:00,1.13176,1.13176,1.13064,1.13064,40800000.0
2008-11-06 05:33:00,1.13042,1.13042,1.12997,1.13023,52600000.0
2008-11-06 05:34:00,1.13015,1.13022,1.12973,1.12973,31000000.0
2008-11-06 05:35:00,1.12967,1.13017,1.12958,1.12975,10600000.0
2008-11-06 05:36:00,1.13008,1.13065,1.13008,1.1302,28400000.0
2008-11-06 05:37:00,1.13001,1.13054,1.12988,1.13054,48000000.0
2008-11-06 05:38:00,1.13055,1.13073,1.13041,1.13067,20200000.0
2008-11-06 05:39:00,1.13131,1.13231,1.13131,1.13231,12800000.0
2008-11-06 05:40:00,1.13248,1.1327,1.13213,1.13213,14800000.0
2008-11-06 05:41:00,1.1318,1.13188,1.13137,1.13152,41600000.0
2008-11-06 05:42:00,1.13148,1.13203,1.13148,1.13203,10000000.0
2008-11-06 05:43:00,1.13217,1.13295,1.13217,1.13262,41600000.0
2008-11-06 05:44:00,1.13274,1.13319,1.13274,1.1329,56600000.0
2008-11-06 05:45:00,1.13243,1.13262,1.13203,1.13261,33400000.0
2008-11-06 05:46:00,1.13294,1.13297,1.1328,1.13288,32200000.0
2008-11-06 05:47:00,1.13287,1.13311,1.13258,1.13267,74400000.0
2008-11-06 05:48:00,1.13308,1.13308,1.13203,1.1322,67400000.0
2008-11-06 05:49:00,1.13261,1.1342,1.13261,1.1342,32400000.0
2008-11-06 05:50:00,1.134,1.13446,1.13373,1.1339,87800000.0
2008-11-06 05:51:00,1.13329,1.13358,1.13285,1.13358,105000000.0
2008-11-06 05:52:00,1.13347,1.134,1.13337,1.13361,93400000.0
2008-11-06 05:53:00,1.13315,1.13315,1.13256,1.13289,11400000.0
2008-11-06 05:54:00,1.13323,1.13348,1.13304,1.13327,54200000.0
2008-11-06 05:55:00,1.13333,1.1335,1.13321,1.13348,38800000.0
2008-11-06 05:56:00,1.13368,1.13388,1.13312,1.13315,11400000.0
2008-11-06 05:57:00,1.13346,1.13437,1.13346,1.13413,38400000.0
2008-11-06 05:58:00,1.13396,1.13454,1.13396,1.13442,8600000.0
2008-11-06 05:59:00,1.13407,1.13516,1.13407,1.13501,20800000.0
2008-11-06 06:00:00,1.13382,1.13382,1.13327,1.13327,28600000.0
2008-11-06 06:01:00,1.1326,1.1326,1.13204,1.1322,24600000.0
2008-11-06 06:02:00,1.13221,1.13234,1.13196,1.13197,27000000.0
2008-11-06 06:03:00,1.13208,1.13208,1.13159,1.13183,15200000.0
2008-11-06 06:04:00,1.13161,1.13161,1.13141,1.13143,21200000.0
2008-11-06 06:05:00,1.13178,1.13178,1.13073,1.13073,17200000.0
2008-11-06 06:06:00,1.13112,1.13135,1.13075,1.13111,9600000.0
2008-11-06 06:07:00,1.13058,1.13058,1.13043,1.13057,32000000.0
2008-11-06 06:08:00,1.13075,1.13148,1.13075,1.13082,77000000.0
2008-11-06 06:09:00,1.13157,1.13287,1.13157,1.13281,112800000.0
2008-11-06 06:10:00,1.13324,1.13432,1.13322,1.13432,14600000.0
2008-11-06 06:11:00,1.13404,1.13472,1.13386,1.13391,56000000.0
2008-11-06 06:12:00,1.13439,1.13543,1.13439,1.13507,15600000.0
2008-11-06 06:13:00,1.13529,1.13555,1.13523,1.13555,26400000.0
2008-11-06 06:14:00,1.13513,1.13513,1.1343,1.1343,17200000.0
2008-11-06 06:15:00,1.13396,1.13396,1.13347,1.13381,20200000.0
2008-11-06 06:16:00,1.134,1.13482,1.134,1.13482,7600000.0
2008-11-06 06:17:00,1.1345,1.13508,1.13449,1.13495,47600000.0
2008-11-06 06:18:00,1.1351,1.1351,1.13458,1.13492,59400000.0
2008-11-06 06:19:00,1.13432,1.13461,1.13421,1.13421,50200000.0
2008-11-06 06:20:00,1.13439,1.13439,1.13293,1.13293,14000000.0
2008-11-06 06:21:00,1.13298,1.13333,1.13265,1.13265,9800000.0
2008-11-06 06:22:00,1.13236,1.13341,1.13236,1.13311,113200000.0
2008-11-06 06:23:00,1.13298,1.13361,1.13264,1.13264,103200000.0
2008-11-06 06:24:00,1.13278,1.13314,1.13278,1.13314,96800000.0
2008-11-06 06:25:00,1.13315,1.13315,1.13182,1.13182,92800000.0
2008-11-06 06:26:00,1.13155,1.13223,1.13155,1.13185,31600000.0
2008-11-06 06:27:00,1.13286,1.13338,1.13286,1.1333,19600000.0
2008-11-06 06:28:00,1.13407,1.13472,1.13337,1.13337,38400000.0
2008-11-06 06:29:00,1.13398,1.13403,1.13366,1.13376,41800000.0
2008-11-06 06:30:00,1.13416,1.13527,1.13416,1.13527,11000000.0
2008-11-06 06:31:00,1.13537,1.13548,1.13519,1.13519,23600000.0
2008-11-06 06:32:00,1.13512,1.13512,1.13371,1.13371,11800000.0
2008-11-06 06:33:00,1.13353,1.13353,1.13272,1.13315,38800000.0
2008-11-06 06:34:00,1.13459,1.13467,1.13411,1.13418,64600000.0
2008-11-06 06:35:00,1.13391,1.13422,1.13328,1.13328,18000000.0
2008-11-06 06:36:00,1.13349,1.13412,1.13349,1.13399,80800000.0
2008-11-06 06:37:00,1.13393,1.13417,1.13363,1.13363,67200000.0
2008-11-06 06:38:00,1.13364,1.13393,1.13348,1.13348,45000000.0
2008-11-06 06:39:00,1.13359,1.13415,1.13355,1.13415,36600000.0
2008-11-06 06:40:00,1.13373,1.13396,1.13349,1.1335,20600000.0
2008-11-06 06:41:00,1.13281,1.13352,1.13281,1.13312,17800000.0
2008-11-06 06:42:00,1.13314,1.13314,1.13261,1.13261,12800000.0
2008-11-06 06:43:00,1.13203,1.13232,1.13189,1.1322,46200000.0
2008-11-06 06:44:00,1.13252,1.13277,1.13252,1.13268,32600000.0
2008-11-06 06:45:00,1.13277,1.1333,1.13277,1.13305,37800000.0
2008-11-06 06:46:00,1.13273,1.13294,1.13225,1.13225,23200000.0
2008-11-06 06:47:00,1.1322,1.13225,1.132,1.13204,23200000.0
2008-11-06 06:48:00,1.13254,1.13302,1.13254,1.133,21400000.0
2008-11-06 06:49:00,1.13322,1.13322,1.13282,1.13307,49200000.0
2008-11-06 06:50:00,1.13308,1.13308,1.1327,1.1328,48000000.0
2008-11-06 06:51:00,1.13285,1.13292,1.13271,1.13277,49600000.0
2008-11-06 06:52:00,1.13265,1.13282,1.13265,1.13268,30600000.0
2008-11-06 06:53:00,1.13255,1.13273,1.13218,1.13273,19000000.0
2008-11-06 06:54:00,1.13235,1.13253,1.13227,1.13229,69800000.0
2008-11-06 06:55:00,1.13224,1.13257,1.13216,1.13251,73200000.0
2008-11-06 06:56:00,1.13271,1.13283,1.13223,1.13276,11400000.0
2008-11-06 06:57:00,1.13244,1.13313,1.13243,1.13251,171000000.0
2008-11-06 06:58:00,1.13232,1.13306,1.13232,1.13277,114400000.0
2008-11-06 06:59:00,1.13271,1.13299,1.13245,1.1325,65400000.0
2008-11-06 07:00:00,1.13222,1.13222,1.13114,1.13114,54800000.0
2008-11-06 07:01:00,1.13071,1.13089,1.13052,1.13052,38800000.0
2008-11-06 07:02:00,1.13048,1.13048,1.13007,1.13016,17600000.0
2008-11-06 07:03:00,1.13009,1.1303,1.13001,1.13016,33000000.0
2008-11-06 07:04:00,1.12996,1.13038,1.12992,1.13038,19600000.0
2008-11-06 07:05:00,1.13046,1.13046,1.12979,1.13006,22000000.0
2008-11-06 07:06:00,1.12999,1.1306,1.12999,1.13018,33300000.0
2008-11-06 07:07:00,1.13016,1.13016,1.12944,1.12944,9800000.0
2008-11-06 07:08:00,1.13015,1.13059,1.13015,1.13059,13200000.0
2008-11-06 07:09:00,1.1306,1.13129,1.13051,1.13129,51400000.0
2008-11-06 07:10:00,1.13159,1.13199,1.13152,1.13152,10000000.0
2008-11-06 07:11:00,1.13161,1.13239,1.13161,1.13202,12800000.0
2008-11-06 07:12:00,1.13163,1.13198,1.13132,1.13132,62600000.0
2008-11-06 07:13:00,1.13137,1.1315,1.13114,1.13114,37600000.0
2008-11-06 07:14:00,1.13086,1.13086,1.13026,1.13035,75500000.0
2008-11-06 07:15:00,1.13035,1.13073,1.1301,1.13058,50800000.0
2008-11-06 07:16:00,1.13095,1.13133,1.13086,1.13088,28200000.0
2008-11-06 07:17:00,1.1311,1.1311,1.13053,1.13053,7400000.0
2008-11-06 07:18:00,1.1312,1.13145,1.1312,1.13145,5400000.0
2008-11-06 07:19:00,1.13116,1.13146,1.1308,1.13118,65200000.0
2008-11-06 07:20:00,1.13158,1.13183,1.13129,1.13129,17600000.0
2008-11-06 07:21:00,1.13175,1.13242,1.13155,1.13193,62800000.0
2008-11-06 07:22:00,1.13251,1.13293,1.13226,1.13226,40800000.0
2008-11-06 07:23:00,1.13195,1.13218,1.13167,1.13218,12800000.0
2008-11-06 07:24:00,1.13239,1.13284,1.13234,1.13234,87200000.0
2008-11-06 07:25:00,1.13228,1.13232,1.13185,1.13225,70000000.0
2008-11-06 07:26:00,1.13254,1.13289,1.13203,1.13289,11600000.0
2008-11-06 07:27:00,1.13249,1.1328,1.13249,1.13275,20200000.0
2008-11-06 07:28:00,1.13294,1.13295,1.13234,1.13245,16600000.0
2008-11-06 07:29:00,1.13243,1.1331,1.13243,1.13286,58200000.0
2008-11-06 07:30:00,1.13304,1.13323,1.13297,1.13306,24000000.0
2008-11-06 07:31:00,1.13273,1.13327,1.13262,1.13321,16200000.0
2008-11-06 07:32:00,1.13315,1.13326,1.13231,1.13231,64600000.0
2008-11-06 07:33:00,1.13245,1.13252,1.1323,1.13241,24400000.0
2008-11-06 07:34:00,1.13225,1.13254,1.13177,1.13254,27000000.0
2008-11-06 07:35:00,1.13242,1.13247,1.13231,1.13231,18800000.0
2008-11-06 07:36:00,1.13237,1.13254,1.13167,1.13199,11000000.0
2008-11-06 07:37:00,1.13169,1.13187,1.13163,1.13187,31000000.0
2008-11-06 07:38:00,1.13197,1.13245,1.13197,1.1322,55200000.0
2008-11-06 07:39:00,1.13201,1.13223,1.13184,1.13184,17800000.0
2008-11-06 07:40:00,1.13231,1.13246,1.13212,1.13244,29400000.0
2008-11-06 07:41:00,1.13187,1.13309,1.13187,1.13276,12400000.0
2008-11-06 07:42:00,1.13311,1.13317,1.13272,1.13284,17400000.0
2008-11-06 07:43:00,1.13219,1.13238,1.13189,1.13203,46000000.0
2008-11-06 07:44:00,1.13212,1.13266,1.13143,1.13143,98800000.0
2008-11-06 07:45:00,1.13128,1.13129,1.13108,1.13114,31200000.0
2008-11-06 07:46:00,1.13139,1.13184,1.13131,1.1315,24200000.0
2008-11-06 07:47:00,1.13131,1.13161,1.13131,1.13161,8800000.0
2008-11-06 07:48:00,1.13193,1.13244,1.13193,1.13207,10400000.0
2008-11-06 07:49:00,1.13204,1.13226,1.13204,1.13211,70000000.0
2008-11-06 07:50:00,1.13198,1.13264,1.13158,1.1321,95400000.0
2008-11-06 07:51:00,1.13186,1.13186,1.13117,1.13121,44600000.0
2008-11-06 07:52:00,1.13115,1.13185,1.13115,1.13136,80600000.0
2008-11-06 07:53:00,1.13093,1.13129,1.13072,1.13073,78000000.0
2008-11-06 07:54:00,1.13047,1.13092,1.13027,1.13091,96200000.0
2008-11-06 07:55:00,1.13092,1.13114,1.13059,1.13112,107400000.0
2008-11-06 07:56:00,1.13172,1.1322,1.1317,1.1317,13600000.0
2008-11-06 07:57:00,1.13146,1.13186,1.13122,1.13141,9600000.0
2008-11-06 07:58:00,1.13135,1.13199,1.13135,1.13166,21200000.0
2008-11-06 07:59:00,1.13213,1.13314,1.13149,1.13208,175400000.0
2008-11-06 08:00:00,1.1319,1.1319,1.13003,1.13088,70000000.0
2008-11-06 08:01:00,1.13121,1.13149,1.13107,1.13149,18600000.0
2008-11-06 08:02:00,1.13179,1.13204,1.13127,1.13201,17800000.0
2008-11-06 08:03:00,1.13202,1.13202,1.13175,1.13202,45200000.0
2008-11-06 08:04:00,1.13203,1.13217,1.13182,1.13217,20000000.0
2008-11-06 08:05:00,1.13217,1.13217,1.13143,1.13156,11400000.0
2008-11-06 08:06:00,1.1307,1.13095,1.13046,1.13073,77800000.0
2008-11-06 08:07:00,1.12995,1.1304,1.12995,1.13009,8800000.0
2008-11-06 08:08:00,1.13026,1.13033,1.12989,1.12989,32400000.0
2008-11-06 08:09:00,1.13015,1.13051,1.13015,1.13037,30600000.0
2008-11-06 08:10:00,1.13039,1.1313,1.13039,1.1313,67800000.0
2008-11-06 08:11:00,1.13177,1.13221,1.13156,1.13168,103600000.0
2008-11-06 08:12:00,1.13203,1.13203,1.13159,1.13168,54000000.0
2008-11-06 08:13:00,1.13203,1.13203,1.13121,1.13156,13400000.0
2008-11-06 08:14:00,1.13164,1.13182,1.13134,1.13147,9400000.0
2008-11-06 08:15:00,1.13116,1.13158,1.13116,1.13124,28800000.0
2008-11-06 08:16:00,1.131,1.13102,1.13083,1.13083,23800000.0
2008-11-06 08:17:00,1.13124,1.13124,1.13084,1.13084,18200000.0
2008-11-06 08:18:00,1.13077,1.13149,1.13077,1.13149,19000000.0
2008-11-06 08:19:00,1.13182,1.13222,1.13157,1.13169,101200000.0
2008-11-06 08:20:00,1.13182,1.13211,1.13165,1.13195,24600000.0
2008-11-06 08:21:00,1.13202,1.13202,1.13106,1.13106,64200000.0
2008-11-06 08:22:00,1.13165,1.13218,1.13148,1.13212,58000000.0
2008-11-06 08:23:00,1.13213,1.1327,1.13213,1.13258,10800000.0
2008-11-06 08:24:00,1.13311,1.13344,1.13275,1.13327,27400000.0
2008-11-06 08:25:00,1.13309,1.13327,1.13302,1.13315,20200000.0
2008-11-06 08:26:00,1.13285,1.13312,1.13231,1.13269,84400000.0
2008-11-06 08:27:00,1.13275,1.13298,1.13192,1.13291,78000000.0
2008-11-06 08:28:00,1.13222,1.13235,1.13128,1.13128,40400000.0
2008-11-06 08:29:00,1.13064,1.13112,1.13028,1.13112,23200000.0
2008-11-06 08:30:00,1.13172,1.13213,1.13172,1.13194,26200000.0
2008-11-06 08:31:00,1.13242,1.13265,1.13227,1.13255,17400000.0
2008-11-06 08:32:00,1.1321,1.13227,1.13149,1.13204,28000000.0
2008-11-06 08:33:00,1.1322,1.13221,1.13189,1.13201,11400000.0
2008-11-06 08:34:00,1.13126,1.13126,1.13033,1.13055,21000000.0
2008-11-06 08:35:00,1.1316,1.13259,1.13134,1.13134,36400000.0
2008-11-06 08:36:00,1.1321,1.13231,1.13173,1.13231,29800000.0
2008-11-06 08:37:00,1.13256,1.13256,1.13147,1.13157,63600000.0
2008-11-06 08:38:00,1.13116,1.13154,1.13108,1.13139,38400000.0
2008-11-06 08:39:00,1.13211,1.13211,1.13138,1.13159,22000000.0
2008-11-06 08:40:00,1.13157,1.13171,1.13112,1.1313,80200000.0
2008-11-06 08:41:00,1.13173,1.13254,1.13164,1.13226,64100000.0
2008-11-06 08:42:00,1.13187,1.132,1.13148,1.1318,35800000.0
2008-11-06 08:43:00,1.13161,1.13172,1.13099,1.13172,24000000.0
2008-11-06 08:44:00,1.13167,1.13167,1.13136,1.1315,18600000.0
2008-11-06 08:45:00,1.13153,1.13153,1.13079,1.13079,77000000.0
2008-11-06 08:46:00,1.13081,1.13119,1.13034,1.13119,22600000.0
2008-11-06 08:47:00,1.13055,1.1311,1.13055,1.1308,48000000.0
2008-11-06 08:48:00,1.13061,1.13112,1.1305,1.13083,106200000.0
2008-11-06 08:49:00,1.13082,1.13146,1.13082,1.13146,8400000.0
2008-11-06 08:50:00,1.13116,1.13205,1.13116,1.13177,7400000.0
2008-11-06 08:51:00,1.13144,1.13247,1.13144,1.13247,66400000.0
2008-11-06 08:52:00,1.1323,1.13274,1.13224,1.13239,41200000.0
2008-11-06 08:53:00,1.13229,1.13233,1.13169,1.13175,138200000.0
2008-11-06 08:54:00,1.13177,1.13214,1.13177,1.13214,17400000.0
2008-11-06 08:55:00,1.13289,1.13289,1.13258,1.13284,9000000.0
2008-11-06 08:56:00,1.13246,1.13277,1.13234,1.13264,9800000.0
2008-11-06 08:57:00,1.13262,1.13337,1.13262,1.13296,17200000.0
2008-11-06 08:58:00,1.13315,1.13358,1.13297,1.13299,123400000.0
2008-11-06 08:59:00,1.1332,1.13411,1.1332,1.13342,129200000.0
2008-11-06 09:00:00,1.13324,1.13428,1.13324,1.13397,132900000.0
2008-11-06 09:01:00,1.1342,1.135,1.134,1.1349,12000000.0
2008-11-06 09:02:00,1.13391,1.13396,1.13357,1.13394,12000000.0
2008-11-06 09:03:00,1.13405,1.13443,1.13396,1.13418,103600000.0
2008-11-06 09:04:00,1.13449,1.1347,1.13436,1.13436,55200000.0
2008-11-06 09:05:00,1.13459,1.13505,1.13443,1.13489,51400000.0
2008-11-06 09:06:00,1.13367,1.13369,1.13308,1.13356,81200000.0
2008-11-06 09:07:00,1.13341,1.134,1.13268,1.13339,82800000.0
2008-11-06 09:08:00,1.13374,1.13374,1.1329,1.13294,86200000.0
2008-11-06 09:09:00,1.13281,1.13326,1.13281,1.13319,58400000.0
2008-11-06 09:10:00,1.13303,1.13343,1.13285,1.13343,30800000.0
2008-11-06 09:11:00,1.13411,1.13476,1.13411,1.1343,24000000.0
2008-11-06 09:12:00,1.13395,1.13475,1.13387,1.13475,70800000.0
2008-11-06 09:13:00,1.13481,1.13493,1.13442,1.13448,46000000.0
2008-11-06 09:14:00,1.1341,1.135,1.1338,1.1339,37800000.0
2008-11-06 09:15:00,1.13433,1.13464,1.13418,1.13431,37800000.0
2008-11-06 09:16:00,1.13486,1.13528,1.13461,1.13511,16000000.0
2008-11-06 09:17:00,1.13476,1.13484,1.13453,1.13453,48200000.0
2008-11-06 09:18:00,1.13438,1.13465,1.134,1.1342,39400000.0
2008-11-06 09:19:00,1.13442,1.13442,1.13412,1.13442,58000000.0
2008-11-06 09:20:00,1.13483,1.13535,1.13483,1.13508,42600000.0
2008-11-06 09:21:00,1.13499,1.13509,1.13488,1.135,45200000.0
2008-11-06 09:22:00,1.13494,1.13526,1.1342,1.13526,78600000.0
2008-11-06 09:23:00,1.13466,1.13495,1.13432,1.13432,50400000.0
2008-11-06 09:24:00,1.13445,1.13503,1.1344,1.13461,85200000.0
2008-11-06 09:25:00,1.13471,1.1354,1.1346,1.13539,87600000.0
2008-11-06 09:26:00,1.13555,1.13555,1.13498,1.13498,80200000.0
2008-11-06 09:27:00,1.13493,1.13531,1.13449,1.13449,117200000.0
2008-11-06 09:28:00,1.13499,1.13543,1.13482,1.13484,109600000.0
2008-11-06 09:29:00,1.1328,1.135,1.132,1.135,127000000.0
2008-11-06 09:30:00,1.13435,1.13485,1.13435,1.13461,127000000.0
2008-11-06 09:31:00,1.13473,1.13533,1.13445,1.13524,116600000.0
2008-11-06 09:32:00,1.13498,1.13514,1.13468,1.13509,81800000.0
2008-11-06 09:33:00,1.13496,1.13511,1.13476,1.13476,61600000.0
2008-11-06 09:34:00,1.13476,1.13498,1.13476,1.13491,8200000.0
2008-11-06 09:35:00,1.13495,1.13566,1.13454,1.13557,60800000.0
2008-11-06 09:36:00,1.13583,1.13614,1.13512,1.13593,74200000.0
2008-11-06 09:37:00,1.13512,1.13512,1.13369,1.1344,147600000.0
2008-11-06 09:38:00,1.13466,1.13578,1.13466,1.13511,63600000.0
2008-11-06 09:39:00,1.13524,1.13538,1.13474,1.13474,88800000.0
2008-11-06 09:40:00,1.13482,1.13558,1.13482,1.13505,80200000.0
2008-11-06 09:41:00,1.1355,1.13588,1.1355,1.13588,76200000.0
2008-11-06 09:42:00,1.13558,1.13559,1.13543,1.13543,37000000.0
2008-11-06 09:43:00,1.13576,1.13681,1.13576,1.13657,157300000.0
2008-11-06 09:44:00,1.13718,1.13756,1.13684,1.13718,109400000.0
2008-11-06 09:45:00,1.13685,1.13685,1.13628,1.13637,13200000.0
2008-11-06 09:46:00,1.13612,1.1362,1.13522,1.13522,126800000.0
2008-11-06 09:47:00,1.13534,1.13561,1.13495,1.13533,100800000.0
2008-11-06 09:48:00,1.13581,1.13649,1.13578,1.13612,136000000.0
2008-11-06 09:49:00,1.13573,1.13613,1.13543,1.13582,116600000.0
2008-11-06 09:50:00,1.1365,1.13671,1.13597,1.13671,113800000.0
2008-11-06 09:51:00,1.13634,1.1364,1.13596,1.1364,13800000.0
2008-11-06 09:52:00,1.13652,1.13679,1.13634,1.13634,91000000.0
2008-11-06 09:53:00,1.13624,1.13643,1.13579,1.13632,124700000.0
2008-11-06 09:54:00,1.13637,1.1364,1.13594,1.13616,100400000.0
2008-11-06 09:55:00,1.13597,1.13621,1.13527,1.13527,79000000.0
2008-11-06 09:56:00,1.13505,1.13538,1.13483,1.13483,99600000.0
2008-11-06 09:57:00,1.13499,1.13521,1.13471,1.13521,79400000.0
2008-11-06 09:58:00,1.13536,1.13536,1.13494,1.13529,81200000.0
2008-11-06 09:59:00,1.13536,1.13536,1.13496,1.135,69000000.0
2008-11-06 10:00:00,1.13485,1.13505,1.13454,1.13454,111600000.0
2008-11-06 10:01:00,1.1344,1.13468,1.13422,1.13438,65200000.0
2008-11-06 10:02:00,1.13425,1.13463,1.13404,1.13427,106400000.0
2008-11-06 10:03:00,1.13442,1.13534,1.13442,1.13468,105000000.0
2008-11-06 10:04:00,1.13521,1.13565,1.13519,1.13528,66800000.0
2008-11-06 10:05:00,1.13529,1.1358,1.13527,1.13527,52600000.0
2008-11-06 10:06:00,1.13515,1.13562,1.13502,1.1355,68200000.0
2008-11-06 10:07:00,1.1356,1.13594,1.1353,1.13532,97200000.0
2008-11-06 10:08:00,1.13533,1.13564,1.13528,1.13539,59600000.0
2008-11-06 10:09:00,1.13544,1.13549,1.13524,1.13524,79200000.0
2008-11-06 10:10:00,1.13513,1.13513,1.13444,1.1348,66400000.0
2008-11-06 10:11:00,1.135,1.13538,1.13469,1.13538,76200000.0
2008-11-06 10:12:00,1.13453,1.13453,1.1341,1.13442,67400000.0
2008-11-06 10:13:00,1.13431,1.13468,1.1343,1.1343,16400000.0
2008-11-06 10:14:00,1.13418,1.13434,1.13412,1.13412,24400000.0
2008-11-06 10:15:00,1.13393,1.13394,1.13366,1.13377,69300000.0
2008-11-06 10:16:00,1.1338,1.13396,1.13362,1.13362,51600000.0
2008-11-06 10:17:00,1.13374,1.13423,1.13374,1.13414,68800000.0
2008-11-06 10:18:00,1.13412,1.13427,1.13374,1.13374,74600000.0
2008-11-06 10:19:00,1.13355,1.13355,1.13279,1.13284,12000000.0
2008-11-06 10:20:00,1.13355,1.13435,1.13355,1.13392,69400000.0
2008-11-06 10:21:00,1.13424,1.1349,1.13424,1.13486,74000000.0
2008-11-06 10:22:00,1.13444,1.13492,1.13443,1.13456,73600000.0
2008-11-06 10:23:00,1.13453,1.13453,1.13385,1.13424,71000000.0
2008-11-06 10:24:00,1.13435,1.13491,1.13428,1.13459,89200000.0
2008-11-06 10:25:00,1.13427,1.13427,1.13376,1.13388,118200000.0
2008-11-06 10:26:00,1.13337,1.13358,1.13229,1.13229,129800000.0
2008-11-06 10:27:00,1.1328,1.13378,1.13273,1.13378,94800000.0
2008-11-06 10:28:00,1.13381,1.13381,1.1323,1.13278,107600000.0
2008-11-06 10:29:00,1.13307,1.13407,1.13307,1.13407,130600000.0
2008-11-06 10:30:00,1.13472,1.13512,1.13434,1.13508,172200000.0
2008-11-06 10:31:00,1.13516,1.13531,1.13465,1.13465,107600000.0
2008-11-06 10:32:00,1.13488,1.13518,1.13488,1.13511,85000000.0
2008-11-06 10:33:00,1.13505,1.13544,1.13431,1.13431,110800000.0
2008-11-06 10:34:00,1.13407,1.13478,1.13375,1.13398,134000000.0
2008-11-06 10:35:00,1.13475,1.13495,1.13423,1.13446,114600000.0
2008-11-06 10:36:00,1.13447,1.13447,1.13342,1.13366,142600000.0
2008-11-06 10:37:00,1.13383,1.13444,1.13322,1.13336,129000000.0
2008-11-06 10:38:00,1.133,1.13314,1.13253,1.13314,103400000.0
2008-11-06 10:39:00,1.13394,1.13556,1.13394,1.13456,100200000.0
2008-11-06 10:40:00,1.13432,1.1357,1.13432,1.13524,106000000.0
2008-11-06 10:41:00,1.13464,1.13492,1.13437,1.13441,117000000.0
2008-11-06 10:42:00,1.13422,1.13443,1.13313,1.13314,123600000.0
2008-11-06 10:43:00,1.13351,1.13387,1.13301,1.13326,14400000.0
2008-11-06 10:44:00,1.13354,1.13413,1.13329,1.13413,116400000.0
2008-11-06 10:45:00,1.13411,1.13484,1.134,1.13445,93400000.0
2008-11-06 10:46:00,1.13424,1.13467,1.1337,1.1337,68200000.0
2008-11-06 10:47:00,1.13414,1.13441,1.13376,1.13422,86400000.0
2008-11-06 10:48:00,1.13413,1.13434,1.13398,1.13399,55600000.0
2008-11-06 10:49:00,1.13433,1.13476,1.13429,1.13429,96600000.0
2008-11-06 10:50:00,1.13368,1.13412,1.13343,1.13351,89200000.0
2008-11-06 10:51:00,1.13348,1.13391,1.13322,1.13345,142200000.0
2008-11-06 10:52:00,1.13305,1.13305,1.13236,1.13259,88400000.0
2008-11-06 10:53:00,1.13228,1.1327,1.13228,1.13247,100800000.0
2008-11-06 10:54:00,1.13276,1.1335,1.13266,1.13303,116400000.0
2008-11-06 10:55:00,1.13293,1.13314,1.13271,1.13298,115600000.0
2008-11-06 10:56:00,1.13294,1.13318,1.13274,1.13285,73400000.0
2008-11-06 10:57:00,1.13211,1.13232,1.13182,1.13215,34000000.0
2008-11-06 10:58:00,1.13213,1.13246,1.13197,1.13197,14600000.0
2008-11-06 10:59:00,1.13203,1.13226,1.13163,1.13226,83400000.0
2008-11-06 11:00:00,1.13216,1.13284,1.13216,1.13236,114000000.0
2008-11-06 11:01:00,1.1328,1.13297,1.1326,1.13277,82800000.0
2008-11-06 11:02:00,1.13277,1.13319,1.13261,1.13282,87200000.0
2008-11-06 11:03:00,1.1329,1.13368,1.1329,1.13304,8400000.0
2008-11-06 11:04:00,1.13313,1.1335,1.13284,1.13284,122600000.0
2008-11-06 11:05:00,1.13304,1.13386,1.13303,1.13386,44800000.0
2008-11-06 11:06:00,1.13373,1.13396,1.13341,1.13381,71600000.0
2008-11-06 11:07:00,1.1319,1.1332,1.1313,1.132,14200000.0
2008-11-06 11:08:00,1.1334,1.1334,1.1325,1.13252,14200000.0
2008-11-06 11:09:00,1.13278,1.13281,1.13241,1.13241,50600000.0
2008-11-06 11:10:00,1.1322,1.1322,1.13158,1.13159,33200000.0
2008-11-06 11:11:00,1.13181,1.13194,1.13144,1.13144,22000000.0
2008-11-06 11:12:00,1.13101,1.13149,1.13101,1.13107,19600000.0
2008-11-06 11:13:00,1.1315,1.13216,1.1315,1.13216,59600000.0
2008-11-06 11:14:00,1.13188,1.13188,1.13077,1.13077,16600000.0
2008-11-06 11:15:00,1.13138,1.13184,1.13125,1.1314,18400000.0
2008-11-06 11:16:00,1.13131,1.13194,1.13131,1.13194,13600000.0
2008-11-06 11:17:00,1.13215,1.13237,1.13199,1.1322,59600000.0
2008-11-06 11:18:00,1.13197,1.13213,1.13163,1.13163,74600000.0
2008-11-06 11:19:00,1.1319,1.1322,1.131,1.1316,86400000.0
2008-11-06 11:20:00,1.13178,1.13237,1.13178,1.13199,86400000.0
2008-11-06 11:21:00,1.13253,1.13261,1.13194,1.1322,103200000.0
2008-11-06 11:22:00,1.13218,1.13263,1.13208,1.13235,101000000.0
2008-11-06 11:23:00,1.13245,1.13245,1.13169,1.13174,82800000.0
2008-11-06 11:24:00,1.13155,1.13177,1.13137,1.13137,52600000.0
2008-11-06 11:25:00,1.131,1.13145,1.13056,1.13145,86000000.0
2008-11-06 11:26:00,1.13112,1.13153,1.13094,1.1311,84000000.0
2008-11-06 11:27:00,1.13121,1.132,1.13121,1.132,75800000.0
2008-11-06 11:28:00,1.13196,1.13224,1.13177,1.13179,101900000.0
2008-11-06 11:29:00,1.13091,1.13091,1.12992,1.13004,93200000.0
2008-11-06 11:30:00,1.1305,1.13096,1.13032,1.13088,71400000.0
2008-11-06 11:31:00,1.13053,1.13103,1.13053,1.13064,106400000.0
2008-11-06 11:32:00,1.13063,1.13088,1.13034,1.13048,103400000.0
2008-11-06 11:33:00,1.13052,1.13076,1.13,1.13076,28000000.0
2008-11-06 11:34:00,1.13075,1.13138,1.13071,1.13138,94000000.0
2008-11-06 11:35:00,1.13157,1.1324,1.13157,1.1324,59600000.0
2008-11-06 11:36:00,1.13237,1.13278,1.13217,1.13266,67200000.0
2008-11-06 11:37:00,1.1323,1.13274,1.1315,1.1315,135600000.0
2008-11-06 11:38:00,1.13145,1.13168,1.13129,1.13157,98200000.0
2008-11-06 11:39:00,1.13157,1.1322,1.13157,1.13207,40000000.0
2008-11-06 11:40:00,1.13177,1.13188,1.13114,1.13165,46600000.0
2008-11-06 11:41:00,1.13166,1.13243,1.13166,1.13225,97000000.0
2008-11-06 11:42:00,1.13248,1.13282,1.13241,1.13274,84000000.0
2008-11-06 11:43:00,1.13285,1.13285,1.13235,1.13248,36400000.0
2008-11-06 11:44:00,1.13248,1.13304,1.13248,1.13304,78200000.0
2008-11-06 11:45:00,1.13288,1.13347,1.13288,1.13331,79800000.0
2008-11-06 11:46:00,1.13314,1.13326,1.13216,1.13216,101600000.0
2008-11-06 11:47:00,1.13175,1.13175,1.13043,1.13052,77400000.0
2008-11-06 11:48:00,1.13039,1.13123,1.13039,1.13086,93200000.0
2008-11-06 11:49:00,1.13092,1.13152,1.13077,1.13132,63000000.0
2008-11-06 11:50:00,1.13143,1.13177,1.13141,1.1317,68400000.0
2008-11-06 11:51:00,1.13189,1.13189,1.1315,1.13166,78000000.0
2008-11-06 11:52:00,1.13181,1.13209,1.13167,1.13209,75400000.0
2008-11-06 11:53:00,1.13193,1.13208,1.13169,1.13188,97800000.0
2008-11-06 11:54:00,1.13161,1.13162,1.13087,1.13162,113800000.0
2008-11-06 11:55:00,1.1312,1.13129,1.13051,1.13051,109400000.0
2008-11-06 11:56:00,1.13075,1.13198,1.13075,1.13147,80400000.0
2008-11-06 11:57:00,1.13173,1.13215,1.13148,1.1316,100200000.0
2008-11-06 11:58:00,1.13238,1.13241,1.13161,1.13168,22600000.0
2008-11-06 11:59:00,1.13175,1.13268,1.13175,1.13268,87600000.0
2008-11-06 12:00:00,1.13285,1.13334,1.1326,1.13306,105200000.0
2008-11-06 12:01:00,1.13346,1.13362,1.13298,1.1332,106200000.0
2008-11-06 12:02:00,1.13325,1.13343,1.13276,1.13277,60800000.0
2008-11-06 12:03:00,1.13291,1.13347,1.13229,1.13229,106800000.0
2008-11-06 12:04:00,1.13179,1.13227,1.13179,1.13203,49000000.0
2008-11-06 12:05:00,1.13227,1.13241,1.13209,1.13225,43800000.0
2008-11-06 12:06:00,1.13224,1.13244,1.13157,1.13157,116400000.0
2008-11-06 12:07:00,1.13145,1.13154,1.13098,1.13132,95200000.0
2008-11-06 12:08:00,1.13133,1.1319,1.13117,1.13123,93200000.0
2008-11-06 12:09:00,1.13089,1.13096,1.13034,1.13047,92200000.0
2008-11-06 12:10:00,1.13035,1.1305,1.13023,1.13025,56600000.0
2008-11-06 12:11:00,1.12997,1.1302,1.12914,1.12914,102800000.0
2008-11-06 12:12:00,1.12954,1.13017,1.12954,1.12964,101200000.0
2008-11-06 12:13:00,1.13011,1.13035,1.13003,1.1303,76200000.0
2008-11-06 12:14:00,1.1303,1.13095,1.13024,1.13024,89400000.0
2008-11-06 12:15:00,1.13012,1.13041,1.12999,1.13028,97400000.0
2008-11-06 12:16:00,1.13035,1.13045,1.12988,1.12997,105600000.0
2008-11-06 12:17:00,1.13041,1.13064,1.13021,1.13037,86400000.0
2008-11-06 12:18:00,1.13112,1.13167,1.13112,1.13138,17600000.0
2008-11-06 12:19:00,1.13194,1.13195,1.13151,1.13166,108900000.0
2008-11-06 12:20:00,1.13132,1.13132,1.13025,1.13025,95200000.0
2008-11-06 12:21:00,1.13019,1.13113,1.12982,1.13056,112000000.0
2008-11-06 12:22:00,1.13053,1.13119,1.13025,1.13025,96000000.0
2008-11-06 12:23:00,1.13011,1.13042,1.12997,1.13,89800000.0
2008-11-06 12:24:00,1.13074,1.13074,1.13016,1.13043,88200000.0
2008-11-06 12:25:00,1.1315,1.13213,1.13143,1.13143,100800000.0
2008-11-06 12:26:00,1.13157,1.13164,1.1311,1.13145,94200000.0
2008-11-06 12:27:00,1.13162,1.13208,1.13162,1.13207,94800000.0
2008-11-06 12:28:00,1.13219,1.13221,1.13194,1.13216,51400000.0
2008-11-06 12:29:00,1.13206,1.13267,1.132,1.13263,75200000.0
2008-11-06 12:30:00,1.1325,1.1325,1.13203,1.13233,17400000.0
2008-11-06 12:31:00,1.13187,1.13241,1.13187,1.13235,111800000.0
2008-11-06 12:32:00,1.13243,1.13304,1.1324,1.13304,116800000.0
2008-11-06 12:33:00,1.13319,1.13319,1.13269,1.13287,46800000.0
2008-11-06 12:34:00,1.13322,1.13322,1.13239,1.13305,23000000.0
2008-11-06 12:35:00,1.13271,1.13306,1.13211,1.13233,12400000.0
2008-11-06 12:36:00,1.13249,1.13254,1.13215,1.13216,51400000.0
2008-11-06 12:37:00,1.13259,1.13306,1.13259,1.13302,43200000.0
2008-11-06 12:38:00,1.13313,1.13329,1.1328,1.1328,66600000.0
2008-11-06 12:39:00,1.13314,1.13357,1.13303,1.13331,109200000.0
2008-11-06 12:40:00,1.1326,1.134,1.1324,1.1335,76800000.0
2008-11-06 12:41:00,1.13334,1.1339,1.13334,1.1339,76800000.0
2008-11-06 12:42:00,1.13362,1.13402,1.13355,1.13373,83800000.0
2008-11-06 12:43:00,1.13376,1.13388,1.13348,1.1337,19000000.0
2008-11-06 12:44:00,1.1336,1.1336,1.13274,1.13297,84600000.0
2008-11-06 12:45:00,1.133,1.13388,1.133,1.13346,100600000.0
2008-11-06 12:46:00,1.13385,1.13428,1.13381,1.13394,74900000.0
2008-11-06 12:47:00,1.1341,1.13463,1.1341,1.13419,77000000.0
2008-11-06 12:48:00,1.13425,1.13464,1.13425,1.13453,69800000.0
2008-11-06 12:49:00,1.13451,1.13451,1.13368,1.13398,16800000.0
2008-11-06 12:50:00,1.1337,1.13402,1.13349,1.13355,28200000.0
2008-11-06 12:51:00,1.13353,1.13359,1.13344,1.13344,16200000.0
2008-11-06 12:52:00,1.13341,1.13385,1.13341,1.13367,31600000.0
2008-11-06 12:53:00,1.13329,1.13359,1.13294,1.13309,24800000.0
2008-11-06 12:54:00,1.13311,1.13391,1.13295,1.13384,53800000.0
2008-11-06 12:55:00,1.13429,1.13433,1.13406,1.13406,57800000.0
2008-11-06 12:56:00,1.1338,1.13385,1.1336,1.13368,47200000.0
2008-11-06 12:57:00,1.13335,1.13359,1.13315,1.13352,11800000.0
2008-11-06 12:58:00,1.13328,1.13349,1.13273,1.13294,7800000.0
2008-11-06 12:59:00,1.13248,1.13253,1.13196,1.13253,14800000.0
2008-11-06 13:00:00,1.13223,1.13244,1.13172,1.13172,46200000.0
2008-11-06 13:01:00,1.13116,1.13116,1.13,1.13068,21600000.0
2008-11-06 13:02:00,1.12989,1.13011,1.12916,1.12916,54400000.0
2008-11-06 13:03:00,1.1303,1.13047,1.12977,1.13047,28000000.0
2008-11-06 13:04:00,1.13058,1.13131,1.13055,1.1308,16200000.0
2008-11-06 13:05:00,1.13145,1.13298,1.13145,1.13271,35200000.0
2008-11-06 13:06:00,1.1328,1.13475,1.1328,1.13475,106600000.0
2008-11-06 13:07:00,1.13454,1.13486,1.13395,1.13445,26800000.0
2008-11-06 13:08:00,1.13418,1.13418,1.1335,1.1335,36000000.0
2008-11-06 13:09:00,1.13397,1.13442,1.1339,1.13438,87600000.0
2008-11-06 13:10:00,1.1343,1.1348,1.13407,1.13416,105800000.0
2008-11-06 13:11:00,1.13406,1.13443,1.13406,1.13416,55800000.0
2008-11-06 13:12:00,1.13396,1.13404,1.13314,1.13314,27800000.0
2008-11-06 13:13:00,1.13213,1.13232,1.13206,1.13206,17600000.0
2008-11-06 13:14:00,1.13241,1.13291,1.13227,1.13279,25400000.0
2008-11-06 13:15:00,1.13302,1.13313,1.13229,1.13258,13400000.0
2008-11-06 13:16:00,1.13195,1.13222,1.13188,1.13217,34000000.0
2008-11-06 13:17:00,1.13187,1.13246,1.13187,1.13235,16800000.0
2008-11-06 13:18:00,1.1326,1.13339,1.13251,1.13291,61800000.0
2008-11-06 13:19:00,1.13296,1.13327,1.13291,1.13299,49800000.0
2008-11-06 13:20:00,1.13298,1.13315,1.13283,1.1331,90800000.0
2008-11-06 13:21:00,1.13271,1.13287,1.13244,1.13287,17200000.0
2008-11-06 13:22:00,1.1385,1.1396,1.1377,1.1389,40000000.0
2008-11-06 13:23:00,1.13318,1.13363,1.13314,1.13341,40000000.0
2008-11-06 13:24:00,1.13315,1.13349,1.13301,1.13307,78800000.0
2008-11-06 13:25:00,1.13326,1.13373,1.13322,1.13336,64800000.0
2008-11-06 13:26:00,1.13358,1.13408,1.13358,1.134,24200000.0
2008-11-06 13:27:00,1.1337,1.13432,1.1337,1.13394,16800000.0
2008-11-06 13:28:00,1.13413,1.13493,1.13402,1.13493,11800000.0
2008-11-06 13:29:00,1.13443,1.13443,1.13345,1.13345,39600000.0
2008-11-06 13:30:00,1.13326,1.13326,1.13277,1.13288,33200000.0
2008-11-06 13:31:00,1.1328,1.13323,1.13272,1.13316,63400000.0
2008-11-06 13:32:00,1.13304,1.1335,1.13284,1.13284,73200000.0
2008-11-06 13:33:00,1.13241,1.13294,1.132,1.13294,7800000.0
2008-11-06 13:34:00,1.13319,1.13322,1.13268,1.13319,17600000.0
2008-11-06 13:35:00,1.13346,1.13346,1.13287,1.13311,15000000.0
2008-11-06 13:36:00,1.13324,1.13368,1.13324,1.13368,2600000.0
2008-11-06 13:37:00,1.13362,1.13372,1.13283,1.13283,20800000.0
2008-11-06 13:38:00,1.13307,1.13326,1.1328,1.13326,18000000.0
2008-11-06 13:39:00,1.13272,1.13272,1.13189,1.13189,30000000.0
2008-11-06 13:40:00,1.13226,1.13305,1.13224,1.13302,37400000.0
2008-11-06 13:41:00,1.13317,1.13322,1.13303,1.13306,15600000.0
2008-11-06 13:42:00,1.13316,1.13354,1.13316,1.13336,19600000.0
2008-11-06 13:43:00,1.13351,1.134,1.13351,1.13398,14800000.0
2008-11-06 13:44:00,1.13409,1.13433,1.13386,1.13408,9600000.0
2008-11-06 13:45:00,1.13451,1.13491,1.1343,1.13445,52600000.0
2008-11-06 13:46:00,1.13472,1.13475,1.13448,1.13457,14200000.0
2008-11-06 13:47:00,1.1343,1.1343,1.13417,1.13417,9600000.0
2008-11-06 13:48:00,1.13427,1.13459,1.13427,1.13456,36400000.0
2008-11-06 13:49:00,1.1345,1.13501,1.13449,1.13501,51400000.0
2008-11-06 13:50:00,1.13493,1.13519,1.13493,1.13509,22600000.0
2008-11-06 13:51:00,1.1352,1.13534,1.13499,1.13499,35000000.0
2008-11-06 13:52:00,1.13451,1.13486,1.13448,1.13482,31800000.0
2008-11-06 13:53:00,1.13475,1.13477,1.1346,1.1346,30000000.0
2008-11-06 13:54:00,1.13478,1.13494,1.13478,1.13483,18800000.0
2008-11-06 13:55:00,1.13453,1.13459,1.1343,1.13442,29100000.0
2008-11-06 13:56:00,1.13493,1.13517,1.13467,1.13467,23600000.0
2008-11-06 13:57:00,1.13483,1.13488,1.13444,1.13444,8000000.0
2008-11-06 13:58:00,1.13448,1.13473,1.13441,1.13443,51800000.0
2008-11-06 13:59:00,1.13433,1.13439,1.13373,1.13384,45000000.0
2008-11-06 14:00:00,1.13392,1.13469,1.13392,1.13469,59000000.0
2008-11-06 14:01:00,1.13675,1.13907,1.13675,1.13907,87600000.0
2008-11-06 14:02:00,1.14078,1.14123,1.14068,1.14101,23200000.0
2008-11-06 14:03:00,1.14017,1.14017,1.13931,1.13931,13000000.0
2008-11-06 14:04:00,1.13843,1.1401,1.13822,1.13992,18200000.0
2008-11-06 14:05:00,1.14009,1.14106,1.13992,1.14064,22800000.0
2008-11-06 14:06:00,1.13673,1.13964,1.13641,1.13964,19800000.0
2008-11-06 14:07:00,1.13819,1.13846,1.13794,1.13825,13400000.0
2008-11-06 14:08:00,1.13682,1.13719,1.13629,1.13629,54400000.0
2008-11-06 14:09:00,1.13613,1.13686,1.13613,1.13641,20200000.0
2008-11-06 14:10:00,1.13658,1.13686,1.1365,1.13686,13400000.0
2008-11-06 14:11:00,1.13662,1.13662,1.13601,1.13633,19200000.0
2008-11-06 14:12:00,1.13699,1.13713,1.13678,1.13685,53200000.0
2008-11-06 14:13:00,1.13645,1.13679,1.13645,1.13679,30800000.0
2008-11-06 14:14:00,1.13673,1.13774,1.13655,1.13774,18600000.0
2008-11-06 14:15:00,1.13739,1.13739,1.13647,1.13687,18200000.0
2008-11-06 14:16:00,1.1375,1.13812,1.13718,1.13726,43600000.0
2008-11-06 14:17:00,1.13736,1.13909,1.13736,1.13909,52600000.0
2008-11-06 14:18:00,1.13867,1.13871,1.1369,1.13698,22200000.0
2008-11-06 14:19:00,1.13722,1.13737,1.13708,1.1373,44800000.0
2008-11-06 14:20:00,1.13698,1.13719,1.13653,1.13684,10400000.0
2008-11-06 14:21:00,1.13768,1.1379,1.13718,1.13781,25200000.0
2008-11-06 14:22:00,1.13815,1.13863,1.13784,1.13863,43400000.0
2008-11-06 14:23:00,1.13892,1.13941,1.13876,1.1389,22600000.0
2008-11-06 14:24:00,1.13854,1.13958,1.13854,1.13958,5200000.0
2008-11-06 14:25:00,1.13978,1.13978,1.13954,1.13972,20400000.0
2008-11-06 14:26:00,1.1395,1.1395,1.13826,1.1393,80000000.0
2008-11-06 14:27:00,1.13957,1.1403,1.13957,1.14003,50800000.0
2008-11-06 14:28:00,1.14005,1.14039,1.13971,1.14027,18800000.0
2008-11-06 14:29:00,1.14017,1.14025,1.13959,1.14,42800000.0
2008-11-06 14:30:00,1.13851,1.13902,1.13841,1.13888,19000000.0
2008-11-06 14:31:00,1.13912,1.13967,1.13912,1.13966,87000000.0
2008-11-06 14:32:00,1.13975,1.13996,1.13949,1.13978,41400000.0
2008-11-06 14:33:00,1.13995,1.14081,1.13995,1.14081,20600000.0
2008-11-06 14:34:00,1.1413,1.14184,1.1413,1.14138,10600000.0
2008-11-06 14:35:00,1.14057,1.14075,1.14044,1.14062,9400000.0
2008-11-06 14:36:00,1.14067,1.14101,1.1402,1.14101,14600000.0
2008-11-06 14:37:00,1.14008,1.14008,1.13926,1.13926,12400000.0
2008-11-06 14:38:00,1.13969,1.1405,1.13962,1.13962,39600000.0
2008-11-06 14:39:00,1.13943,1.13998,1.13916,1.13916,52600000.0
2008-11-06 14:40:00,1.13896,1.13896,1.13859,1.13884,27000000.0
2008-11-06 14:41:00,1.13883,1.13886,1.13821,1.13886,16800000.0
2008-11-06 14:42:00,1.13946,1.1399,1.13946,1.1399,15800000.0
2008-11-06 14:43:00,1.13935,1.13935,1.13923,1.13923,3200000.0
2008-11-06 14:44:00,1.13848,1.139,1.13823,1.13823,10400000.0
2008-11-06 14:45:00,1.13767,1.13776,1.13679,1.13772,14000000.0
2008-11-06 14:46:00,1.13813,1.13827,1.13792,1.13792,76200000.0
2008-11-06 14:47:00,1.13941,1.13941,1.13863,1.13906,25600000.0
2008-11-06 14:48:00,1.13937,1.13937,1.13829,1.13829,33000000.0
2008-11-06 14:49:00,1.1382,1.1382,1.13798,1.13798,40800000.0
2008-11-06 14:50:00,1.13802,1.13816,1.13777,1.13785,73800000.0
2008-11-06 14:51:00,1.13837,1.13867,1.138,1.13806,79600000.0
2008-11-06 14:52:00,1.13745,1.13745,1.13685,1.13685,45200000.0
2008-11-06 14:53:00,1.13714,1.13797,1.13714,1.13797,81400000.0
2008-11-06 14:54:00,1.13811,1.13819,1.1379,1.13796,18200000.0
2008-11-06 14:55:00,1.1378,1.1378,1.13679,1.13717,9200000.0
2008-11-06 14:56:00,1.13767,1.13797,1.13713,1.13732,105200000.0
2008-11-06 14:57:00,1.13806,1.13865,1.138,1.13847,153000000.0
2008-11-06 14:58:00,1.13844,1.13958,1.13844,1.13948,99400000.0
2008-11-06 14:59:00,1.13917,1.14008,1.13917,1.14008,14200000.0
2008-11-06 15:00:00,1.14036,1.14078,1.13944,1.13944,28200000.0
2008-11-06 15:01:00,1.13901,1.13931,1.13901,1.13929,18800000.0
2008-11-06 15:02:00,1.13954,1.14028,1.13954,1.13989,22000000.0
2008-11-06 15:03:00,1.1391,1.13974,1.13901,1.13974,15200000.0
2008-11-06 15:04:00,1.13913,1.13936,1.13766,1.13766,48400000.0
2008-11-06 15:05:00,1.13746,1.13931,1.13746,1.13931,85800000.0
2008-11-06 15:06:00,1.14059,1.14092,1.14036,1.14083,108600000.0
2008-11-06 15:07:00,1.14081,1.14087,1.14033,1.14033,76800000.0
2008-11-06 15:08:00,1.14027,1.14096,1.14027,1.14096,25400000.0
2008-11-06 15:09:00,1.14073,1.14073,1.14026,1.14046,16000000.0
2008-11-06 15:10:00,1.13863,1.13863,1.13139,1.13139,38600000.0
2008-11-06 15:11:00,1.13805,1.13835,1.13805,1.13814,37800000.0
2008-11-06 15:12:00,1.13805,1.13822,1.13735,1.13735,23200000.0
2008-11-06 15:13:00,1.13733,1.13813,1.13733,1.13813,37800000.0
2008-11-06 15:14:00,1.13817,1.13817,1.13741,1.13741,53200000.0
2008-11-06 15:15:00,1.13753,1.1382,1.13753,1.13805,52400000.0
2008-11-06 15:16:00,1.13804,1.13815,1.13782,1.13794,43600000.0
2008-11-06 15:17:00,1.13796,1.13842,1.13786,1.13812,62800000.0
2008-11-06 15:18:00,1.1375,1.13837,1.1375,1.13789,16600000.0
2008-11-06 15:19:00,1.13816,1.13901,1.13816,1.13874,56700000.0
2008-11-06 15:20:00,1.13945,1.14084,1.13945,1.13976,34000000.0
2008-11-06 15:21:00,1.13984,1.13984,1.13856,1.1391,37000000.0
2008-11-06 15:22:00,1.13879,1.14026,1.13879,1.14026,25800000.0
2008-11-06 15:23:00,1.14052,1.14073,1.14022,1.14041,55000000.0
2008-11-06 15:24:00,1.14069,1.14152,1.14069,1.14152,54600000.0
2008-11-06 15:25:00,1.14161,1.14161,1.14112,1.14123,56400000.0
2008-11-06 15:26:00,1.14074,1.14074,1.13992,1.13992,113000000.0
2008-11-06 15:27:00,1.13994,1.14029,1.13952,1.13999,107600000.0
2008-11-06 15:28:00,1.14035,1.14105,1.14035,1.14088,99400000.0
2008-11-06 15:29:00,1.14028,1.14028,1.13963,1.13963,22000000.0
2008-11-06 15:30:00,1.13944,1.14008,1.13944,1.14008,8400000.0
2008-11-06 15:31:00,1.14036,1.14064,1.14032,1.14032,59600000.0
2008-11-06 15:32:00,1.1402,1.14044,1.14011,1.14017,32800000.0
2008-11-06 15:33:00,1.14015,1.14208,1.14015,1.14197,59600000.0
2008-11-06 15:34:00,1.14191,1.14228,1.1417,1.14173,106600000.0
2008-11-06 15:35:00,1.14147,1.14147,1.1404,1.14071,43400000.0
2008-11-06 15:36:00,1.14132,1.14175,1.14129,1.14134,26800000.0
2008-11-06 15:37:00,1.14166,1.1424,1.14166,1.14221,103600000.0
2008-11-06 15:38:00,1.14227,1.14227,1.14065,1.14076,70800000.0
2008-11-06 15:39:00,1.14077,1.14146,1.14077,1.14106,38000000.0
2008-11-06 15:40:00,1.14076,1.14089,1.14015,1.14073,43600000.0
2008-11-06 15:41:00,1.14094,1.14158,1.14094,1.14143,110400000.0
2008-11-06 15:42:00,1.14165,1.14231,1.14141,1.14158,64400000.0
2008-11-06 15:43:00,1.14124,1.14144,1.1412,1.14129,20000000.0
2008-11-06 15:44:00,1.14153,1.14153,1.14075,1.14075,12400000.0
2008-11-06 15:45:00,1.14058,1.14062,1.14026,1.14048,50800000.0
2008-11-06 15:46:00,1.14136,1.14136,1.14022,1.14035,24000000.0
2008-11-06 15:47:00,1.14067,1.14077,1.14043,1.14077,24400000.0
2008-11-06 15:48:00,1.14103,1.14103,1.14063,1.14063,53400000.0
2008-11-06 15:49:00,1.14115,1.14273,1.14115,1.14273,43600000.0
2008-11-06 15:50:00,1.14303,1.14343,1.14154,1.14154,14200000.0
2008-11-06 15:51:00,1.14209,1.14322,1.14195,1.14322,39400000.0
2008-11-06 15:52:00,1.14298,1.14311,1.14272,1.14295,15400000.0
2008-11-06 15:53:00,1.143,1.14343,1.14292,1.14314,41200000.0
2008-11-06 15:54:00,1.14286,1.14312,1.1428,1.14299,23000000.0
2008-11-06 15:55:00,1.14264,1.14264,1.14227,1.14227,22600000.0
2008-11-06 15:56:00,1.14278,1.14291,1.14191,1.14191,17400000.0
2008-11-06 15:57:00,1.14223,1.1426,1.1413,1.1426,13200000.0
2008-11-06 15:58:00,1.14303,1.14303,1.14268,1.14288,12200000.0
2008-11-06 15:59:00,1.14271,1.14343,1.14271,1.14343,15800000.0
2008-11-06 16:00:00,1.14385,1.14385,1.14213,1.14306,20400000.0
2008-11-06 16:01:00,1.14324,1.14383,1.14324,1.14368,12600000.0
2008-11-06 16:02:00,1.14404,1.14404,1.14329,1.14329,25000000.0
2008-11-06 16:03:00,1.14332,1.14387,1.14323,1.14368,17000000.0
2008-11-06 16:04:00,1.14294,1.14331,1.14257,1.14298,14800000.0
2008-11-06 16:05:00,1.14232,1.14273,1.14215,1.14273,19200000.0
2008-11-06 16:06:00,1.14218,1.14218,1.14128,1.14128,11400000.0
2008-11-06 16:07:00,1.14177,1.1431,1.14177,1.1431,10000000.0
2008-11-06 16:08:00,1.14315,1.14315,1.14189,1.14222,19000000.0
2008-11-06 16:09:00,1.14183,1.14224,1.14179,1.14205,21600000.0
2008-11-06 16:10:00,1.14185,1.14188,1.14159,1.14186,18800000.0
2008-11-06 16:11:00,1.14182,1.14183,1.14098,1.14158,25400000.0
2008-11-06 16:12:00,1.14196,1.14255,1.14164,1.14255,13800000.0
2008-11-06 16:13:00,1.14206,1.14275,1.14195,1.14221,38400000.0
2008-11-06 16:14:00,1.14274,1.14274,1.14036,1.14037,17400000.0
2008-11-06 16:15:00,1.14001,1.14032,1.13972,1.14011,17000000.0
2008-11-06 16:16:00,1.13995,1.14043,1.13995,1.14005,12800000.0
2008-11-06 16:17:00,1.13938,1.13982,1.13926,1.13939,13800000.0
2008-11-06 16:18:00,1.13899,1.13969,1.13887,1.13969,16400000.0
2008-11-06 16:19:00,1.13995,1.14054,1.13995,1.14,15200000.0
2008-11-06 16:20:00,1.14003,1.14005,1.13881,1.13881,18200000.0
2008-11-06 16:21:00,1.13877,1.13974,1.13877,1.13974,7400000.0
2008-11-06 16:22:00,1.13976,1.14056,1.13976,1.1402,32600000.0
2008-11-06 16:23:00,1.1394,1.1394,1.13885,1.139,16400000.0
2008-11-06 16:24:00,1.13899,1.13934,1.13885,1.13915,12400000.0
2008-11-06 16:25:00,1.1393,1.13973,1.13911,1.13955,25200000.0
2008-11-06 16:26:00,1.13992,1.13992,1.13946,1.13946,10800000.0
2008-11-06 16:27:00,1.13908,1.13952,1.139,1.13947,17400000.0
2008-11-06 16:28:00,1.13937,1.14004,1.13937,1.13972,21200000.0
2008-11-06 16:29:00,1.1397,1.14079,1.1397,1.14079,9400000.0
2008-11-06 16:30:00,1.14125,1.14125,1.1407,1.14098,29800000.0
2008-11-06 16:31:00,1.14075,1.14091,1.14049,1.14071,14000000.0
2008-11-06 16:32:00,1.1406,1.14103,1.1406,1.14073,16000000.0
2008-11-06 16:33:00,1.14139,1.14163,1.14112,1.14145,11600000.0
2008-11-06 16:34:00,1.14109,1.14182,1.14069,1.14182,18600000.0
2008-11-06 16:35:00,1.14221,1.14278,1.14219,1.14247,21600000.0
2008-11-06 16:36:00,1.14277,1.14277,1.14133,1.14133,16000000.0
2008-11-06 16:37:00,1.14119,1.14155,1.14086,1.14086,29000000.0
2008-11-06 16:38:00,1.14065,1.14088,1.14047,1.14066,17400000.0
2008-11-06 16:39:00,1.14059,1.14109,1.14059,1.14103,9800000.0
2008-11-06 16:40:00,1.14144,1.1419,1.14077,1.1419,16000000.0
2008-11-06 16:41:00,1.14202,1.14202,1.14094,1.14094,11600000.0
2008-11-06 16:42:00,1.14024,1.14071,1.13984,1.13995,21000000.0
2008-11-06 16:43:00,1.13966,1.1398,1.13933,1.13958,17000000.0
2008-11-06 16:44:00,1.13984,1.14082,1.13958,1.14082,27200000.0
2008-11-06 16:45:00,1.141,1.14112,1.14062,1.14112,9800000.0
2008-11-06 16:46:00,1.14133,1.14133,1.14088,1.14113,10400000.0
2008-11-06 16:47:00,1.14042,1.14126,1.14042,1.14064,19800000.0
2008-11-06 16:48:00,1.14107,1.14168,1.14074,1.14096,20000000.0
2008-11-06 16:49:00,1.14103,1.14121,1.14036,1.14121,17400000.0
2008-11-06 16:50:00,1.14169,1.14193,1.14139,1.14139,20400000.0
2008-11-06 16:51:00,1.14134,1.14199,1.14134,1.14147,18200000.0
2008-11-06 16:52:00,1.14127,1.14127,1.14046,1.14046,7400000.0
2008-11-06 16:53:00,1.14098,1.14118,1.14021,1.14021,22000000.0
2008-11-06 16:54:00,1.14013,1.14181,1.14013,1.14181,16400000.0
2008-11-06 16:55:00,1.14223,1.14282,1.14194,1.14282,20400000.0
2008-11-06 16:56:00,1.1425,1.1425,1.14164,1.14164,23200000.0
2008-11-06 16:57:00,1.14194,1.14236,1.14164,1.14173,24200000.0
2008-11-06 16:58:00,1.14133,1.1419,1.14093,1.14169,13000000.0
2008-11-06 16:59:00,1.14269,1.14269,1.14207,1.14224,19600000.0
2008-11-06 17:00:00,1.14226,1.14227,1.14114,1.14196,21200000.0
2008-11-06 17:01:00,1.14155,1.14186,1.14101,1.14162,15200000.0
2008-11-06 17:02:00,1.14227,1.14315,1.14227,1.14246,22600000.0
2008-11-06 17:03:00,1.14293,1.14336,1.14223,1.14259,14600000.0
2008-11-06 17:04:00,1.14263,1.14263,1.1406,1.14067,20000000.0
2008-11-06 17:05:00,1.14095,1.14167,1.14095,1.14155,12800000.0
2008-11-06 17:06:00,1.14169,1.14206,1.14122,1.14168,13200000.0
2008-11-06 17:07:00,1.1423,1.14235,1.14169,1.14219,19800000.0
2008-11-06 17:08:00,1.14219,1.14259,1.14199,1.14243,11800000.0
2008-11-06 17:09:00,1.14222,1.14308,1.14222,1.14226,15600000.0
2008-11-06 17:10:00,1.14222,1.14308,1.14222,1.14289,18600000.0
2008-11-06 17:11:00,1.14266,1.1432,1.14263,1.14307,10400000.0
2008-11-06 17:12:00,1.14267,1.14308,1.14226,1.14234,20200000.0
2008-11-06 17:13:00,1.14306,1.14325,1.14281,1.14281,21600000.0
2008-11-06 17:14:00,1.14301,1.14301,1.14269,1.14283,11400000.0
2008-11-06 17:15:00,1.14267,1.14362,1.14267,1.14362,15200000.0
2008-11-06 17:16:00,1.14317,1.14355,1.14273,1.1429,22400000.0
2008-11-06 17:17:00,1.14279,1.14334,1.14246,1.14251,11000000.0
2008-11-06 17:18:00,1.14188,1.14224,1.14166,1.1421,22000000.0
2008-11-06 17:19:00,1.14244,1.14261,1.14206,1.14208,13800000.0
2008-11-06 17:20:00,1.14208,1.14253,1.14196,1.14236,23200000.0
2008-11-06 17:21:00,1.14288,1.14346,1.14248,1.14346,12400000.0
2008-11-06 17:22:00,1.1434,1.14365,1.14317,1.14365,28800000.0
2008-11-06 17:23:00,1.14342,1.14412,1.14342,1.14371,11400000.0
2008-11-06 17:24:00,1.14343,1.14378,1.14317,1.14376,12200000.0
2008-11-06 17:25:00,1.14451,1.1447,1.14354,1.14355,12200000.0
2008-11-06 17:26:00,1.14311,1.14394,1.14311,1.14364,21600000.0
2008-11-06 17:27:00,1.14399,1.14402,1.14337,1.14389,13000000.0
2008-11-06 17:28:00,1.14342,1.1443,1.14342,1.14419,14400000.0
2008-11-06 17:29:00,1.14481,1.14549,1.14481,1.14536,26800000.0
2008-11-06 17:30:00,1.14433,1.14476,1.14332,1.14332,14600000.0
2008-11-06 17:31:00,1.14289,1.14291,1.14256,1.14291,20600000.0
2008-11-06 17:32:00,1.14336,1.14336,1.14278,1.14299,26400000.0
2008-11-06 17:33:00,1.14318,1.14342,1.14256,1.14342,18200000.0
2008-11-06 17:34:00,1.1429,1.1431,1.1422,1.1431,9800000.0
2008-11-06 17:35:00,1.14418,1.14457,1.14289,1.14289,20800000.0
2008-11-06 17:36:00,1.14256,1.14332,1.14256,1.14304,11000000.0
2008-11-06 17:37:00,1.14302,1.14342,1.14282,1.14282,20800000.0
2008-11-06 17:38:00,1.14231,1.14287,1.14199,1.14199,18200000.0
2008-11-06 17:39:00,1.14177,1.14233,1.14167,1.14233,21800000.0
2008-11-06 17:40:00,1.14111,1.14126,1.14073,1.14073,12800000.0
2008-11-06 17:41:00,1.14063,1.14101,1.14063,1.14066,12600000.0
2008-11-06 17:42:00,1.14087,1.14171,1.14087,1.14171,6600000.0
2008-11-06 17:43:00,1.14159,1.1424,1.1415,1.1424,15800000.0
2008-11-06 17:44:00,1.14162,1.14162,1.14076,1.1412,9400000.0
2008-11-06 17:45:00,1.14109,1.14158,1.14056,1.14056,40100000.0
2008-11-06 17:46:00,1.14137,1.14173,1.14132,1.14132,19400000.0
2008-11-06 17:47:00,1.14063,1.14159,1.14028,1.14159,9600000.0
2008-11-06 17:48:00,1.14111,1.14111,1.14019,1.14019,25600000.0
2008-11-06 17:49:00,1.13986,1.14047,1.13941,1.14019,24000000.0
2008-11-06 17:50:00,1.13942,1.13942,1.13857,1.13859,13600000.0
2008-11-06 17:51:00,1.13914,1.14014,1.13914,1.1393,11000000.0
2008-11-06 17:52:00,1.13917,1.13982,1.13917,1.13946,14000000.0
2008-11-06 17:53:00,1.13993,1.14016,1.13955,1.13955,9000000.0
2008-11-06 17:54:00,1.14002,1.14041,1.14002,1.14016,10800000.0
2008-11-06 17:55:00,1.14084,1.14084,1.1403,1.14074,22800000.0
2008-11-06 17:56:00,1.14078,1.14112,1.14059,1.14076,16000000.0
2008-11-06 17:57:00,1.14129,1.14174,1.14065,1.14174,21600000.0
2008-11-06 17:58:00,1.14133,1.14181,1.14113,1.14113,16800000.0
2008-11-06 17:59:00,1.14119,1.1417,1.14062,1.14105,17000000.0
2008-11-06 18:00:00,1.14177,1.14217,1.1414,1.14149,16800000.0
2008-11-06 18:01:00,1.14137,1.14152,1.14073,1.14077,26800000.0
2008-11-06 18:02:00,1.14049,1.14074,1.13954,1.13954,12800000.0
2008-11-06 18:03:00,1.13979,1.1407,1.13979,1.1406,12200000.0
2008-11-06 18:04:00,1.14043,1.14094,1.14021,1.1406,18000000.0
2008-11-06 18:05:00,1.14067,1.14121,1.14048,1.14113,17800000.0
2008-11-06 18:06:00,1.14138,1.14138,1.14051,1.14051,16000000.0
2008-11-06 18:07:00,1.13976,1.14005,1.13943,1.13973,35200000.0
2008-11-06 18:08:00,1.13928,1.13956,1.13911,1.13956,13200000.0
2008-11-06 18:09:00,1.13883,1.13922,1.13827,1.13827,17000000.0
2008-11-06 18:10:00,1.13887,1.13907,1.13862,1.13907,18600000.0
2008-11-06 18:11:00,1.13815,1.13815,1.13715,1.13747,27600000.0
2008-11-06 18:12:00,1.13813,1.13902,1.13795,1.13889,10400000.0
2008-11-06 18:13:00,1.13844,1.13874,1.13798,1.13832,24600000.0
2008-11-06 18:14:00,1.13783,1.13852,1.13783,1.13835,25400000.0
2008-11-06 18:15:00,1.13843,1.13845,1.13762,1.13762,14200000.0
2008-11-06 18:16:00,1.13723,1.13769,1.137,1.137,27600000.0
2008-11-06 18:17:00,1.13689,1.13689,1.13515,1.13515,23600000.0
2008-11-06 18:18:00,1.13581,1.13718,1.13581,1.13712,16200000.0
2008-11-06 18:19:00,1.13674,1.13794,1.13674,1.13746,10400000.0
2008-11-06 18:20:00,1.1378,1.13856,1.13736,1.13736,30400000.0
2008-11-06 18:21:00,1.13741,1.13798,1.13727,1.1375,22400000.0
2008-11-06 18:22:00,1.13685,1.13685,1.13623,1.13623,15000000.0
2008-11-06 18:23:00,1.13543,1.13543,1.1348,1.13495,13800000.0
2008-11-06 18:24:00,1.13456,1.13545,1.13456,1.13511,32600000.0
2008-11-06 18:25:00,1.13544,1.13601,1.13525,1.136,14200000.0
2008-11-06 18:26:00,1.13516,1.13531,1.13402,1.13418,19800000.0
2008-11-06 18:27:00,1.13403,1.13453,1.13381,1.13423,16000000.0
2008-11-06 18:28:00,1.13374,1.1349,1.13374,1.13448,26200000.0
2008-11-06 18:29:00,1.13581,1.13606,1.13514,1.13586,21400000.0
2008-11-06 18:30:00,1.13588,1.13607,1.1344,1.1344,26400000.0
2008-11-06 18:31:00,1.13455,1.1353,1.1344,1.1344,26200000.0
2008-11-06 18:32:00,1.13426,1.13426,1.13366,1.13383,20800000.0
2008-11-06 18:33:00,1.1342,1.13508,1.1342,1.13476,18600000.0
2008-11-06 18:34:00,1.13534,1.13583,1.13525,1.13583,16200000.0
2008-11-06 18:35:00,1.13599,1.13599,1.13489,1.13548,16600000.0
2008-11-06 18:36:00,1.13641,1.13677,1.13633,1.13633,19200000.0
2008-11-06 18:37:00,1.13607,1.1373,1.13604,1.13685,20800000.0
2008-11-06 18:38:00,1.13729,1.13773,1.13718,1.13753,19200000.0
2008-11-06 18:39:00,1.13802,1.13897,1.13802,1.1389,9600000.0
2008-11-06 18:40:00,1.13903,1.13903,1.13788,1.1387,16200000.0
2008-11-06 18:41:00,1.13855,1.13855,1.13777,1.13777,10000000.0
2008-11-06 18:42:00,1.13757,1.13877,1.13757,1.13861,24000000.0
2008-11-06 18:43:00,1.13952,1.13988,1.13911,1.13979,25000000.0
2008-11-06 18:44:00,1.13796,1.13876,1.13784,1.13784,15400000.0
2008-11-06 18:45:00,1.13742,1.13751,1.13712,1.13713,11400000.0
2008-11-06 18:46:00,1.13731,1.13797,1.13711,1.13784,11000000.0
2008-11-06 18:47:00,1.13795,1.13799,1.13621,1.13621,16200000.0
2008-11-06 18:48:00,1.13766,1.14004,1.13766,1.14004,11800000.0
2008-11-06 18:49:00,1.14037,1.14189,1.14037,1.14189,18000000.0
2008-11-06 18:50:00,1.14237,1.1427,1.14237,1.14263,16400000.0
2008-11-06 18:51:00,1.14249,1.14249,1.14187,1.14187,25800000.0
2008-11-06 18:52:00,1.14179,1.14179,1.14043,1.14043,8800000.0
2008-11-06 18:53:00,1.14038,1.14121,1.14038,1.14071,14600000.0
2008-11-06 18:54:00,1.1404,1.1415,1.13998,1.14128,11000000.0
2008-11-06 18:55:00,1.14124,1.14191,1.14116,1.14191,10400000.0
2008-11-06 18:56:00,1.14112,1.14145,1.14023,1.14035,17600000.0
2008-11-06 18:57:00,1.14043,1.1408,1.14011,1.14011,10000000.0
2008-11-06 18:58:00,1.1401,1.1401,1.13814,1.13814,12200000.0
2008-11-06 18:59:00,1.13798,1.13831,1.13761,1.13831,26200000.0
2008-11-06 19:00:00,1.13788,1.13788,1.13636,1.13636,12400000.0
2008-11-06 19:01:00,1.13714,1.13794,1.13714,1.13789,21000000.0
2008-11-06 19:02:00,1.13961,1.13983,1.13846,1.13846,7400000.0
2008-11-06 19:03:00,1.13894,1.13917,1.13671,1.13671,15800000.0
2008-11-06 19:04:00,1.13629,1.13701,1.1357,1.1357,20000000.0
2008-11-06 19:05:00,1.13719,1.13874,1.13719,1.13754,15200000.0
2008-11-06 19:06:00,1.13808,1.13872,1.13798,1.13801,14200000.0
2008-11-06 19:07:00,1.13782,1.13782,1.13728,1.13748,13600000.0
2008-11-06 19:08:00,1.13734,1.13869,1.13734,1.13869,25000000.0
2008-11-06 19:09:00,1.13809,1.13845,1.13696,1.13845,9400000.0
2008-11-06 19:10:00,1.13952,1.13957,1.13879,1.13879,12000000.0
2008-11-06 19:11:00,1.13795,1.13849,1.13756,1.13756,13000000.0
2008-11-06 19:12:00,1.1379,1.13839,1.13714,1.13714,19000000.0
2008-11-06 19:13:00,1.13723,1.13809,1.13723,1.13776,15000000.0
2008-11-06 19:14:00,1.13761,1.13761,1.13685,1.13713,14800000.0
2008-11-06 19:15:00,1.13762,1.13794,1.1371,1.1371,14400000.0
2008-11-06 19:16:00,1.13747,1.13803,1.13723,1.13803,10400000.0
2008-11-06 19:17:00,1.13797,1.13801,1.13705,1.13739,14200000.0
2008-11-06 19:18:00,1.13797,1.13812,1.13784,1.13796,10600000.0
2008-11-06 19:19:00,1.13791,1.1381,1.13657,1.13657,10800000.0
2008-11-06 19:20:00,1.13613,1.1367,1.13606,1.13606,17400000.0
2008-11-06 19:21:00,1.13688,1.13688,1.13557,1.13567,27000000.0
2008-11-06 19:22:00,1.1353,1.1355,1.13433,1.13433,8200000.0
2008-11-06 19:23:00,1.13455,1.13644,1.13455,1.13644,8400000.0
2008-11-06 19:24:00,1.1369,1.13829,1.1369,1.13829,37400000.0
2008-11-06 19:25:00,1.13704,1.13704,1.13643,1.13672,11000000.0
2008-11-06 19:26:00,1.13681,1.137,1.13666,1.13698,20200000.0
2008-11-06 19:27:00,1.13689,1.13689,1.13557,1.13557,19400000.0
2008-11-06 19:28:00,1.136,1.13653,1.136,1.13635,14400000.0
2008-11-06 19:29:00,1.13675,1.13696,1.13612,1.13612,22200000.0
2008-11-06 19:30:00,1.1366,1.1366,1.1361,1.13611,15900000.0
2008-11-06 19:31:00,1.1365,1.1371,1.13619,1.13619,25000000.0
2008-11-06 19:32:00,1.1363,1.1363,1.13505,1.13505,20000000.0
2008-11-06 19:33:00,1.13387,1.13469,1.13387,1.13433,21600000.0
2008-11-06 19:34:00,1.13428,1.13518,1.13428,1.13518,24000000.0
2008-11-06 19:35:00,1.13559,1.13588,1.13539,1.13539,16600000.0
2008-11-06 19:36:00,1.13602,1.13615,1.13587,1.13598,18600000.0
2008-11-06 19:37:00,1.13615,1.13677,1.13594,1.13666,24800000.0
2008-11-06 19:38:00,1.13813,1.13813,1.13706,1.13735,18000000.0
2008-11-06 19:39:00,1.13708,1.13728,1.13639,1.13639,20800000.0
2008-11-06 19:40:00,1.1374,1.13781,1.13651,1.13651,6800000.0
2008-11-06 19:41:00,1.13648,1.13753,1.13648,1.13753,12200000.0
2008-11-06 19:42:00,1.13763,1.13816,1.13754,1.13754,27800000.0
2008-11-06 19:43:00,1.13771,1.1379,1.13771,1.13777,11200000.0
2008-11-06 19:44:00,1.13792,1.13792,1.13727,1.13755,18800000.0
2008-11-06 19:45:00,1.13761,1.13798,1.13734,1.13798,16000000.0
2008-11-06 19:46:00,1.13794,1.13828,1.1371,1.1371,11200000.0
2008-11-06 19:47:00,1.13705,1.13726,1.13653,1.13653,16600000.0
2008-11-06 19:48:00,1.13616,1.13682,1.13611,1.13628,15400000.0
2008-11-06 19:49:00,1.13664,1.13778,1.13664,1.1373,31400000.0
2008-11-06 19:50:00,1.13703,1.13743,1.13703,1.13743,11800000.0
2008-11-06 19:51:00,1.13774,1.13829,1.13746,1.13757,31200000.0
2008-11-06 19:52:00,1.137,1.13745,1.13644,1.13644,20200000.0
2008-11-06 19:53:00,1.13723,1.13772,1.13723,1.13734,16400000.0
2008-11-06 19:54:00,1.13752,1.13792,1.13751,1.13774,18800000.0
2008-11-06 19:55:00,1.13782,1.13785,1.13743,1.13777,7800000.0
2008-11-06 19:56:00,1.1378,1.13831,1.13758,1.13773,22000000.0
2008-11-06 19:57:00,1.13686,1.13756,1.1368,1.13745,14200000.0
2008-11-06 19:58:00,1.13749,1.13749,1.1371,1.13711,16000000.0
2008-11-06 19:59:00,1.13618,1.13661,1.13594,1.13594,14400000.0
2008-11-06 20:00:00,1.13628,1.13702,1.13628,1.13678,20600000.0
2008-11-06 20:01:00,1.13698,1.13709,1.13648,1.13709,11000000.0
2008-11-06 20:02:00,1.13698,1.13747,1.13683,1.13683,17200000.0
2008-11-06 20:03:00,1.13665,1.13665,1.13608,1.13638,16400000.0
2008-11-06 20:04:00,1.13638,1.13701,1.13638,1.13644,14000000.0
2008-11-06 20:05:00,1.13633,1.13633,1.13466,1.13536,29600000.0
2008-11-06 20:06:00,1.13443,1.13443,1.13336,1.13345,14000000.0
2008-11-06 20:07:00,1.13349,1.136,1.13349,1.136,9800000.0
2008-11-06 20:08:00,1.13473,1.13473,1.13229,1.13239,21000000.0
2008-11-06 20:09:00,1.13294,1.13325,1.13283,1.13321,20600000.0
2008-11-06 20:10:00,1.13303,1.13406,1.13303,1.13406,15000000.0
2008-11-06 20:11:00,1.13371,1.13434,1.13347,1.13433,13600000.0
2008-11-06 20:12:00,1.13365,1.13399,1.13332,1.13399,10400000.0
2008-11-06 20:13:00,1.13366,1.1339,1.13346,1.13371,15200000.0
2008-11-06 20:14:00,1.13347,1.13406,1.13314,1.13347,16600000.0
2008-11-06 20:15:00,1.13328,1.13363,1.13297,1.13312,9200000.0
2008-11-06 20:16:00,1.1331,1.13345,1.1331,1.13321,12800000.0
2008-11-06 20:17:00,1.13301,1.13373,1.13298,1.13366,28200000.0
2008-11-06 20:18:00,1.13358,1.13358,1.13251,1.13251,19000000.0
2008-11-06 20:19:00,1.13335,1.13337,1.13295,1.13303,14800000.0
2008-11-06 20:20:00,1.1336,1.13387,1.13357,1.13358,8800000.0
2008-11-06 20:21:00,1.13394,1.13418,1.1337,1.13418,9800000.0
2008-11-06 20:22:00,1.13409,1.13455,1.13409,1.13443,21200000.0
2008-11-06 20:23:00,1.13429,1.13457,1.13398,1.13398,11200000.0
2008-11-06 20:24:00,1.13408,1.13488,1.13408,1.13488,21000000.0
2008-11-06 20:25:00,1.1343,1.1343,1.13306,1.13306,14600000.0
2008-11-06 20:26:00,1.13278,1.13293,1.13253,1.13291,9400000.0
2008-11-06 20:27:00,1.1328,1.13374,1.1328,1.13371,7400000.0
2008-11-06 20:28:00,1.13346,1.13411,1.13346,1.13411,15200000.0
2008-11-06 20:29:00,1.13371,1.13371,1.13305,1.1333,21000000.0
2008-11-06 20:30:00,1.13294,1.13331,1.1328,1.1332,24400000.0
2008-11-06 20:31:00,1.134,1.13445,1.134,1.13402,14600000.0
2008-11-06 20:32:00,1.13409,1.13409,1.13401,1.13401,2600000.0
2008-11-06 20:33:00,1.13383,1.13409,1.1338,1.13409,9800000.0
2008-11-06 20:34:00,1.13369,1.13398,1.13352,1.13365,36800000.0
2008-11-06 20:35:00,1.13371,1.13403,1.1335,1.13376,22600000.0
2008-11-06 20:36:00,1.13369,1.13373,1.13332,1.13332,15200000.0
2008-11-06 20:37:00,1.13366,1.13423,1.13353,1.13401,13000000.0
2008-11-06 20:38:00,1.13357,1.13505,1.13357,1.13479,24600000.0
2008-11-06 20:39:00,1.13524,1.13524,1.13455,1.13498,15600000.0
2008-11-06 20:40:00,1.13435,1.13444,1.1335,1.1335,10600000.0
2008-11-06 20:41:00,1.13279,1.13432,1.13279,1.13432,17600000.0
2008-11-06 20:42:00,1.13404,1.13463,1.13404,1.13451,7800000.0
2008-11-06 20:43:00,1.13475,1.13528,1.13444,1.13479,11000000.0
2008-11-06 20:44:00,1.1354,1.13552,1.13475,1.13475,18400000.0
2008-11-06 20:45:00,1.13476,1.13514,1.13466,1.13514,7400000.0
2008-11-06 20:46:00,1.13543,1.13577,1.13502,1.13502,8800000.0
2008-11-06 20:47:00,1.13479,1.13537,1.13461,1.13537,11800000.0
2008-11-06 20:48:00,1.13527,1.13658,1.13527,1.13658,14200000.0
2008-11-06 20:49:00,1.13668,1.13668,1.13553,1.13553,22200000.0
2008-11-06 20:50:00,1.136,1.136,1.13535,1.13543,18000000.0
2008-11-06 20:51:00,1.13616,1.13635,1.1352,1.1352,6800000.0
2008-11-06 20:52:00,1.13466,1.13602,1.13465,1.1349,10200000.0
2008-11-06 20:53:00,1.13447,1.13545,1.13447,1.13545,15800000.0
2008-11-06 20:54:00,1.13532,1.13628,1.13489,1.1355,18200000.0
2008-11-06 20:55:00,1.13505,1.13526,1.13472,1.13472,9200000.0
2008-11-06 20:56:00,1.13497,1.13515,1.13461,1.13461,15800000.0
2008-11-06 20:57:00,1.13478,1.13499,1.13437,1.13462,14800000.0
2008-11-06 20:58:00,1.13466,1.13466,1.13396,1.13407,25200000.0
2008-11-06 20:59:00,1.13386,1.13397,1.13357,1.13379,18800000.0
2008-11-06 21:00:00,1.13414,1.1343,1.13412,1.13422,14800000.0
2008-11-06 21:01:00,1.13492,1.13522,1.13492,1.135,8800000.0
2008-11-06 21:02:00,1.13521,1.13616,1.13521,1.13576,17000000.0
2008-11-06 21:03:00,1.13628,1.13628,1.13586,1.13607,21400000.0
2008-11-06 21:04:00,1.13492,1.13492,1.13426,1.13429,14600000.0
2008-11-06 21:05:00,1.13489,1.13539,1.13466,1.13522,24200000.0
2008-11-06 21:06:00,1.13446,1.13446,1.13329,1.13329,14400000.0
2008-11-06 21:07:00,1.13277,1.13343,1.13277,1.133,6800000.0
2008-11-06 21:08:00,1.133,1.13325,1.13292,1.13303,20800000.0
2008-11-06 21:09:00,1.13269,1.13323,1.13219,1.13219,19200000.0
2008-11-06 21:10:00,1.13266,1.13324,1.13254,1.13324,9000000.0
2008-11-06 21:11:00,1.13322,1.13322,1.13288,1.13294,16400000.0
2008-11-06 21:12:00,1.13273,1.1336,1.13273,1.13323,16200000.0
2008-11-06 21:13:00,1.13399,1.13401,1.13353,1.13353,13400000.0
2008-11-06 21:14:00,1.1335,1.1335,1.13294,1.13316,15800000.0
2008-11-06 21:15:00,1.13276,1.13309,1.13266,1.13267,14400000.0
2008-11-06 21:16:00,1.13244,1.13281,1.13205,1.13205,15200000.0
2008-11-06 21:17:00,1.13318,1.13414,1.1326,1.1326,15200000.0
2008-11-06 21:18:00,1.13256,1.13262,1.13201,1.13262,19600000.0
2008-11-06 21:19:00,1.13284,1.13321,1.13284,1.13306,16400000.0
2008-11-06 21:20:00,1.1328,1.13349,1.1328,1.13288,21400000.0
2008-11-06 21:21:00,1.13306,1.13371,1.1326,1.13371,31400000.0
2008-11-06 21:22:00,1.13326,1.13514,1.13319,1.13514,20400000.0
2008-11-06 21:23:00,1.13431,1.13448,1.13394,1.13448,16800000.0
2008-11-06 21:24:00,1.13474,1.13474,1.13468,1.13468,3200000.0
2008-11-06 21:25:00,1.13539,1.13576,1.13405,1.13405,25400000.0
2008-11-06 21:26:00,1.13417,1.13417,1.13365,1.13378,10400000.0
2008-11-06 21:27:00,1.13328,1.13406,1.13312,1.13312,9800000.0
2008-11-06 21:28:00,1.13324,1.13343,1.13287,1.13333,25000000.0
2008-11-06 21:29:00,1.13387,1.13387,1.13262,1.13309,9400000.0
2008-11-06 21:30:00,1.13349,1.13418,1.13349,1.13407,7800000.0
2008-11-06 21:31:00,1.13438,1.13486,1.13422,1.13486,16000000.0
2008-11-06 21:32:00,1.13476,1.13517,1.13474,1.13492,20000000.0
2008-11-06 21:33:00,1.13527,1.13527,1.1349,1.13516,8000000.0
2008-11-06 21:34:00,1.13527,1.13608,1.13527,1.13608,17600000.0
2008-11-06 21:35:00,1.13712,1.13712,1.13588,1.13592,12200000.0
2008-11-06 21:36:00,1.13613,1.13682,1.1361,1.13678,14000000.0
2008-11-06 21:37:00,1.13719,1.13745,1.13681,1.13733,18000000.0
2008-11-06 21:38:00,1.13685,1.13702,1.13602,1.13614,10000000.0
2008-11-06 21:39:00,1.1355,1.136,1.1355,1.13576,22400000.0
2008-11-06 21:40:00,1.13634,1.13634,1.13576,1.13578,9800000.0
2008-11-06 21:41:00,1.13519,1.13519,1.13435,1.13457,18400000.0
2008-11-06 21:42:00,1.13535,1.13535,1.13493,1.13532,24800000.0
2008-11-06 21:43:00,1.13501,1.13544,1.13501,1.13537,11200000.0
2008-11-06 21:44:00,1.13643,1.1365,1.13617,1.1364,15200000.0
2008-11-06 21:45:00,1.13574,1.13574,1.13394,1.13416,15600000.0
2008-11-06 21:46:00,1.13429,1.13477,1.13344,1.13412,12400000.0
2008-11-06 21:47:00,1.13455,1.13539,1.13451,1.13518,14800000.0
2008-11-06 21:48:00,1.13552,1.13552,1.13448,1.13451,16600000.0
2008-11-06 21:49:00,1.13437,1.13499,1.13437,1.1349,13200000.0
2008-11-06 21:50:00,1.13544,1.1362,1.13544,1.1362,14800000.0
2008-11-06 21:51:00,1.13597,1.13602,1.13559,1.13576,10000000.0
2008-11-06 21:52:00,1.1347,1.1352,1.13458,1.13501,6200000.0
2008-11-06 21:53:00,1.1354,1.1354,1.13515,1.13531,20600000.0
2008-11-06 21:54:00,1.13518,1.13525,1.13497,1.13523,14200000.0
2008-11-06 21:55:00,1.13481,1.1349,1.13443,1.13458,27400000.0
2008-11-06 21:56:00,1.13385,1.13385,1.13316,1.13349,11400000.0
2008-11-06 21:57:00,1.13358,1.1343,1.13347,1.1343,15200000.0
2008-11-06 21:58:00,1.13353,1.13375,1.13342,1.13342,16600000.0
2008-11-06 21:59:00,1.13375,1.13416,1.13355,1.13403,19800000.0
2008-11-06 22:00:00,1.13444,1.13536,1.13425,1.13536,16200000.0
2008-11-06 22:01:00,1.13516,1.13566,1.13516,1.1354,23200000.0
2008-11-06 22:02:00,1.1326,1.1332,1.1326,1.1326,31400000.0
2008-11-06 22:03:00,1.13531,1.13538,1.13503,1.13513,31400000.0
2008-11-06 22:04:00,1.1345,1.1345,1.13354,1.13432,13200000.0
2008-11-06 22:05:00,1.13405,1.13433,1.13353,1.13424,14600000.0
2008-11-06 22:06:00,1.13421,1.13421,1.13297,1.13327,20400000.0
2008-11-06 22:07:00,1.13293,1.13306,1.13275,1.13291,17800000.0
2008-11-06 22:08:00,1.13322,1.13426,1.1327,1.13426,12000000.0
2008-11-06 22:09:00,1.13444,1.13444,1.13384,1.1339,14000000.0
2008-11-06 22:10:00,1.13379,1.1342,1.13379,1.13384,9400000.0
2008-11-06 22:11:00,1.13357,1.13417,1.13348,1.13354,10400000.0
2008-11-06 22:12:00,1.13336,1.13363,1.13318,1.13344,27600000.0
2008-11-06 22:13:00,1.13334,1.13337,1.13271,1.13331,12200000.0
2008-11-06 22:14:00,1.13306,1.13306,1.13256,1.13256,7600000.0
2008-11-06 22:15:00,1.13307,1.13314,1.13263,1.13292,16400000.0
2008-11-06 22:16:00,1.13325,1.13345,1.13267,1.13342,21400000.0
2008-11-06 22:17:00,1.13369,1.13369,1.13312,1.13339,6800000.0
2008-11-06 22:18:00,1.13331,1.13357,1.13322,1.13349,15200000.0
2008-11-06 22:19:00,1.13344,1.13394,1.13344,1.13388,12200000.0
2008-11-06 22:20:00,1.13363,1.13371,1.13317,1.13317,16800000.0
2008-11-06 22:21:00,1.13305,1.1336,1.13285,1.13324,6200000.0
2008-11-06 22:22:00,1.13398,1.13398,1.13317,1.13346,11000000.0
2008-11-06 22:23:00,1.13343,1.13377,1.1332,1.13341,22200000.0
2008-11-06 22:24:00,1.1332,1.13338,1.13283,1.13283,10800000.0
2008-11-06 22:25:00,1.13211,1.13258,1.132,1.13258,10000000.0
2008-11-06 22:26:00,1.13196,1.13298,1.13196,1.1329,20200000.0
2008-11-06 22:27:00,1.13248,1.13286,1.13245,1.13263,21400000.0
2008-11-06 22:28:00,1.1321,1.13304,1.1321,1.13251,22200000.0
2008-11-06 22:29:00,1.13186,1.13222,1.13108,1.13222,19600000.0
2008-11-06 22:30:00,1.13192,1.1323,1.13149,1.1323,21000000.0
2008-11-06 22:31:00,1.13281,1.13281,1.13219,1.13262,18000000.0
2008-11-06 22:32:00,1.13164,1.13182,1.13097,1.13097,22000000.0
2008-11-06 22:33:00,1.13097,1.13156,1.13083,1.13156,17800000.0
2008-11-06 22:34:00,1.132,1.13275,1.13141,1.13141,23200000.0
2008-11-06 22:35:00,1.13186,1.13272,1.13186,1.13231,15400000.0
2008-11-06 22:36:00,1.13244,1.13259,1.13204,1.13233,19800000.0
2008-11-06 22:37:00,1.13256,1.13381,1.13256,1.13381,21000000.0
2008-11-06 22:38:00,1.13332,1.13332,1.13223,1.13223,20400000.0
2008-11-06 22:39:00,1.13254,1.13304,1.13223,1.13268,17200000.0
2008-11-06 22:40:00,1.13232,1.13269,1.1323,1.13242,9800000.0
2008-11-06 22:41:00,1.1323,1.13268,1.13209,1.13241,14400000.0
2008-11-06 22:42:00,1.13173,1.13215,1.13098,1.13206,29800000.0
2008-11-06 22:43:00,1.13223,1.13233,1.13177,1.13177,10000000.0
2008-11-06 22:44:00,1.13223,1.13237,1.13176,1.13197,21400000.0
2008-11-06 22:45:00,1.13187,1.13248,1.13187,1.13199,17600000.0
2008-11-06 22:46:00,1.13207,1.13213,1.13191,1.13191,14000000.0
2008-11-06 22:47:00,1.13235,1.13275,1.1323,1.13232,22200000.0
2008-11-06 22:48:00,1.13188,1.13188,1.13175,1.13175,3200000.0
2008-11-06 22:49:00,1.13175,1.13229,1.13169,1.13202,20000000.0
2008-11-06 22:50:00,1.1318,1.13301,1.1318,1.1322,10000000.0
2008-11-06 22:51:00,1.13221,1.13269,1.13213,1.13261,11600000.0
2008-11-06 22:52:00,1.13272,1.13334,1.13272,1.13314,12600000.0
2008-11-06 22:53:00,1.13342,1.13393,1.133,1.133,16600000.0
2008-11-06 22:54:00,1.1325,1.1325,1.1314,1.1314,22600000.0
2008-11-06 22:55:00,1.13191,1.13225,1.13179,1.13225,10600000.0
2008-11-06 22:56:00,1.13186,1.13229,1.13172,1.13229,20600000.0
2008-11-06 22:57:00,1.13234,1.13246,1.13174,1.13174,11200000.0
2008-11-06 22:58:00,1.13162,1.13185,1.13146,1.13161,14200000.0
2008-11-06 22:59:00,1.13176,1.13236,1.13176,1.1322,19400000.0
2008-11-06 23:00:00,1.13222,1.1324,1.13192,1.13195,20600000.0
2008-11-06 23:01:00,1.1325,1.1333,1.1325,1.1333,20600000.0
2008-11-06 23:02:00,1.1327,1.13271,1.13174,1.13174,20600000.0
2008-11-06 23:03:00,1.13123,1.13165,1.13123,1.13165,14000000.0
2008-11-06 23:04:00,1.13144,1.13196,1.13116,1.1319,18400000.0
2008-11-06 23:05:00,1.1333,1.1335,1.1329,1.1335,14800000.0
2008-11-06 23:06:00,1.13162,1.13194,1.13122,1.13194,14800000.0
2008-11-06 23:07:00,1.1323,1.13247,1.13176,1.13185,17400000.0
2008-11-06 23:08:00,1.13122,1.13254,1.13122,1.13254,23000000.0
2008-11-06 23:09:00,1.13187,1.13207,1.13157,1.13196,17800000.0
2008-11-06 23:10:00,1.13151,1.13208,1.13139,1.13151,9600000.0
2008-11-06 23:11:00,1.13194,1.13221,1.13194,1.13221,27200000.0
2008-11-06 23:12:00,1.13216,1.13237,1.13201,1.13208,17200000.0
2008-11-06 23:13:00,1.13201,1.13247,1.13193,1.13227,15800000.0
2008-11-06 23:14:00,1.13189,1.1321,1.13189,1.132,19000000.0
2008-11-06 23:15:00,1.13234,1.13286,1.13228,1.13247,17000000.0
2008-11-06 23:16:00,1.13258,1.13267,1.13258,1.13266,11000000.0
2008-11-06 23:17:00,1.13276,1.13301,1.13253,1.13283,16000000.0
2008-11-06 23:18:00,1.13274,1.13315,1.13257,1.13315,21800000.0
2008-11-06 23:19:00,1.13285,1.13285,1.13223,1.13223,13000000.0
2008-11-06 23:20:00,1.13249,1.13249,1.13214,1.13223,9800000.0
2008-11-06 23:21:00,1.13195,1.13264,1.13188,1.13188,14600000.0
2008-11-06 23:22:00,1.13225,1.1324,1.13181,1.1324,8000000.0
2008-11-06 23:23:00,1.13224,1.13263,1.13218,1.13263,22600000.0
2008-11-06 23:24:00,1.13278,1.13324,1.13278,1.13311,10600000.0
2008-11-06 23:25:00,1.13338,1.13378,1.13323,1.13329,21600000.0
2008-11-06 23:26:00,1.13286,1.13286,1.13195,1.13209,14000000.0
2008-11-06 23:27:00,1.13207,1.13207,1.13182,1.13182,21200000.0
2008-11-06 23:28:00,1.13179,1.13258,1.13179,1.13224,24000000.0
2008-11-06 23:29:00,1.13288,1.1332,1.13256,1.13266,29200000.0
2008-11-06 23:30:00,1.13257,1.13302,1.13238,1.13265,23400000.0
2008-11-06 23:31:00,1.13222,1.13242,1.13171,1.13226,38200000.0
2008-11-06 23:32:00,1.13183,1.13289,1.13183,1.13285,22000000.0
2008-11-06 23:33:00,1.13276,1.13319,1.13265,1.13308,20400000.0
2008-11-06 23:34:00,1.13323,1.13327,1.13323,1.13323,7400000.0
2008-11-06 23:35:00,1.13226,1.13276,1.13209,1.13276,9600000.0
2008-11-06 23:36:00,1.13321,1.1337,1.13278,1.13318,21200000.0
2008-11-06 23:37:00,1.1324,1.1326,1.1322,1.1322,11000000.0
2008-11-06 23:38:00,1.13337,1.13337,1.13309,1.13326,11000000.0
2008-11-06 23:39:00,1.1323,1.1325,1.132,1.132,5200000.0
2008-11-06 23:40:00,1.13333,1.13333,1.13321,1.13321,5200000.0
2008-11-06 23:41:00,1.13323,1.13364,1.133,1.13317,26800000.0
2008-11-06 23:42:00,1.13346,1.13378,1.13312,1.13312,18000000.0
2008-11-06 23:43:00,1.13276,1.13276,1.13252,1.13252,7400000.0
2008-11-06 23:44:00,1.13247,1.1329,1.13233,1.13233,13200000.0
2008-11-06 23:45:00,1.13272,1.13321,1.13272,1.13316,17000000.0
2008-11-06 23:46:00,1.13322,1.1337,1.13306,1.13346,13800000.0
2008-11-06 23:47:00,1.13282,1.13283,1.13235,1.13241,27600000.0
2008-11-06 23:48:00,1.1326,1.13266,1.1322,1.13233,14400000.0
2008-11-06 23:49:00,1.13247,1.13247,1.13153,1.13153,9800000.0
2008-11-06 23:50:00,1.13247,1.13277,1.13245,1.13266,21800000.0
2008-11-06 23:51:00,1.13277,1.13277,1.13241,1.13241,10600000.0
2008-11-06 23:52:00,1.13269,1.13277,1.13203,1.13249,26000000.0
2008-11-06 23:53:00,1.13242,1.13242,1.1316,1.13225,16800000.0
2008-11-06 23:54:00,1.13171,1.13257,1.13166,1.13248,13000000.0
2008-11-06 23:55:00,1.13235,1.13279,1.13216,1.13216,13200000.0
2008-11-06 23:56:00,1.13214,1.1324,1.13147,1.1324,20600000.0
2008-11-06 23:57:00,1.13218,1.13295,1.13218,1.13256,15600000.0
2008-11-06 23:58:00,1.13276,1.13322,1.13254,1.13284,27200000.0
2008-11-06 23:59:00,1.13274,1.13328,1.13274,1.13319,13000000.0
2008-11-07 00:00:00,1.1331,1.13349,1.13213,1.13213,19600000.0
2008-11-07 00:01:00,1.13212,1.13227,1.13174,1.13227,15200000.0
2008-11-07 00:02:00,1.13189,1.13189,1.13099,1.13164,19000000.0
2008-11-07 00:03:00,1.13148,1.13237,1.13148,1.13199,13800000.0
2008-11-07 00:04:00,1.13185,1.13219,1.13185,1.13218,21200000.0
2008-11-07 00:05:00,1.13252,1.13287,1.13215,1.13276,11600000.0
2008-11-07 00:06:00,1.13285,1.13336,1.13276,1.13302,20200000.0
2008-11-07 00:07:00,1.13336,1.13354,1.1331,1.13352,21200000.0
2008-11-07 00:08:00,1.13361,1.13392,1.13328,1.13328,6800000.0
2008-11-07 00:09:00,1.13334,1.13334,1.13246,1.13264,28000000.0
2008-11-07 00:10:00,1.13272,1.13272,1.13193,1.13209,21200000.0
2008-11-07 00:11:00,1.13205,1.13226,1.13176,1.13199,19200000.0
2008-11-07 00:12:00,1.13319,1.13319,1.13207,1.13264,15600000.0
2008-11-07 00:13:00,1.1325,1.1335,1.1325,1.1335,20600000.0
2008-11-07 00:14:00,1.1326,1.13281,1.13251,1.13259,20600000.0
2008-11-07 00:15:00,1.1333,1.134,1.133,1.1332,25000000.0
2008-11-07 00:16:00,1.1334,1.1336,1.1332,1.1333,25000000.0
2008-11-07 00:17:00,1.1332,1.1333,1.1331,1.1332,25000000.0
2008-11-07 00:18:00,1.13241,1.13241,1.13165,1.1317,25000000.0
2008-11-07 00:19:00,1.13147,1.13193,1.131,1.13117,14600000.0
2008-11-07 00:20:00,1.13126,1.13126,1.1308,1.1308,6800000.0
2008-11-07 00:21:00,1.13064,1.1311,1.13064,1.13082,24800000.0
2008-11-07 00:22:00,1.13101,1.13115,1.13075,1.131,15600000.0
2008-11-07 00:23:00,1.13095,1.13139,1.13095,1.13138,10800000.0
2008-11-07 00:24:00,1.1312,1.13149,1.1312,1.13143,12800000.0
2008-11-07 00:25:00,1.13138,1.13159,1.13125,1.13125,18800000.0
2008-11-07 00:26:00,1.13116,1.13146,1.13114,1.13146,14000000.0
2008-11-07 00:27:00,1.13164,1.1319,1.13135,1.13135,14400000.0
2008-11-07 00:28:00,1.13103,1.13162,1.13095,1.13101,17000000.0
2008-11-07 00:29:00,1.13145,1.13211,1.13134,1.13188,30600000.0
2008-11-07 00:30:00,1.1323,1.1327,1.1323,1.13241,15600000.0
2008-11-07 00:31:00,1.13191,1.13217,1.13149,1.13159,9600000.0
2008-11-07 00:32:00,1.13212,1.13229,1.13176,1.13197,27200000.0
2008-11-07 00:33:00,1.13212,1.13251,1.13194,1.1323,24000000.0
2008-11-07 00:34:00,1.13218,1.13251,1.13214,1.13214,14400000.0
2008-11-07 00:35:00,1.13232,1.13246,1.13196,1.13199,12200000.0
2008-11-07 00:36:00,1.1363,1.1367,1.136,1.1367,12000000.0
2008-11-07 00:37:00,1.13197,1.13197,1.13164,1.13177,12000000.0
2008-11-07 00:38:00,1.13161,1.13231,1.13149,1.13231,17600000.0
2008-11-07 00:39:00,1.13186,1.13216,1.13136,1.13136,16400000.0
2008-11-07 00:40:00,1.13113,1.1314,1.13099,1.1314,19800000.0
2008-11-07 00:41:00,1.13185,1.13185,1.13106,1.13157,16400000.0
2008-11-07 00:42:00,1.13157,1.13206,1.13136,1.13165,13400000.0
2008-11-07 00:43:00,1.13164,1.13182,1.13113,1.1313,21000000.0
2008-11-07 00:44:00,1.13205,1.13205,1.13196,1.13196,2600000.0
2008-11-07 00:45:00,1.13226,1.13236,1.1318,1.13225,31600000.0
2008-11-07 00:46:00,1.13244,1.13244,1.13091,1.13091,11800000.0
2008-11-07 00:47:00,1.13173,1.13197,1.1313,1.1313,17400000.0
2008-11-07 00:48:00,1.13139,1.13195,1.13139,1.13157,16600000.0
2008-11-07 00:49:00,1.13278,1.13278,1.1321,1.1321,7400000.0
2008-11-07 00:50:00,1.13243,1.13312,1.13243,1.13264,23000000.0
2008-11-07 00:51:00,1.13245,1.133,1.13245,1.133,8400000.0
2008-11-07 00:52:00,1.13363,1.13367,1.13328,1.13367,11000000.0
2008-11-07 00:53:00,1.13316,1.13341,1.13273,1.13331,11600000.0
2008-11-07 00:54:00,1.13324,1.13418,1.13324,1.1341,17000000.0
2008-11-07 00:55:00,1.13377,1.13377,1.13305,1.13305,10000000.0
2008-11-07 00:56:00,1.13279,1.13281,1.13197,1.13197,25600000.0
2008-11-07 00:57:00,1.13217,1.13301,1.13204,1.13301,14600000.0
2008-11-07 00:58:00,1.13276,1.133,1.1326,1.1326,13800000.0
2008-11-07 00:59:00,1.13248,1.13289,1.13248,1.13267,18200000.0
2008-11-07 01:00:00,1.13272,1.13296,1.13262,1.13296,22800000.0
2008-11-07 01:01:00,1.13296,1.13296,1.13234,1.13268,15400000.0
2008-11-07 01:02:00,1.13171,1.132,1.13136,1.13136,15400000.0
2008-11-07 01:03:00,1.13157,1.13158,1.13124,1.13144,20000000.0
2008-11-07 01:04:00,1.13154,1.13197,1.13154,1.13158,16400000.0
2008-11-07 01:05:00,1.13148,1.13221,1.13148,1.13189,21000000.0
2008-11-07 01:06:00,1.13238,1.13238,1.13208,1.13214,11200000.0
2008-11-07 01:07:00,1.13201,1.1324,1.13169,1.13231,17400000.0
2008-11-07 01:08:00,1.13225,1.13281,1.13225,1.13281,9800000.0
2008-11-07 01:09:00,1.13317,1.13332,1.13297,1.13297,9400000.0
2008-11-07 01:10:00,1.13304,1.13358,1.13281,1.13299,11600000.0
2008-11-07 01:11:00,1.133,1.13312,1.13247,1.13281,18800000.0
2008-11-07 01:12:00,1.13216,1.13216,1.13139,1.13139,7000000.0
2008-11-07 01:13:00,1.1322,1.13265,1.1322,1.13265,9000000.0
2008-11-07 01:14:00,1.13284,1.13284,1.13213,1.13247,15800000.0
2008-11-07 01:15:00,1.13288,1.13321,1.13265,1.13295,19600000.0
2008-11-07 01:16:00,1.13306,1.13341,1.13306,1.1332,11400000.0
2008-11-07 01:17:00,1.13316,1.13325,1.13274,1.1332,6000000.0
2008-11-07 01:18:00,1.1331,1.13411,1.13304,1.13411,36800000.0
2008-11-07 01:19:00,1.13468,1.13477,1.13354,1.13354,12400000.0
2008-11-07 01:20:00,1.13407,1.1344,1.13401,1.13406,29000000.0
2008-11-07 01:21:00,1.13398,1.1341,1.13381,1.13397,18600000.0
2008-11-07 01:22:00,1.13351,1.13357,1.1329,1.13348,10400000.0
2008-11-07 01:23:00,1.13374,1.13415,1.13344,1.13344,17400000.0
2008-11-07 01:24:00,1.1337,1.1337,1.13344,1.1337,8200000.0
2008-11-07 01:25:00,1.13358,1.13417,1.13358,1.1339,12200000.0
2008-11-07 01:26:00,1.13365,1.13365,1.13316,1.13341,17000000.0
2008-11-07 01:27:00,1.13351,1.1339,1.13333,1.1339,38800000.0
2008-11-07 01:28:00,1.13451,1.13477,1.13422,1.13465,22000000.0
2008-11-07 01:29:00,1.13453,1.13477,1.13417,1.13417,17200000.0
2008-11-07 01:30:00,1.13388,1.13457,1.13388,1.13403,15200000.0
2008-11-07 01:31:00,1.13419,1.13463,1.13404,1.13462,15400000.0
2008-11-07 01:32:00,1.13439,1.13455,1.13402,1.13402,22000000.0
2008-11-07 01:33:00,1.13429,1.13454,1.13429,1.13444,10000000.0
2008-11-07 01:34:00,1.13469,1.13491,1.13456,1.13491,19400000.0
2008-11-07 01:35:00,1.13497,1.13555,1.13479,1.13545,19600000.0
2008-11-07 01:36:00,1.13573,1.13589,1.13559,1.13559,15800000.0
2008-11-07 01:37:00,1.13584,1.13635,1.13542,1.13545,16800000.0
2008-11-07 01:38:00,1.1357,1.13582,1.13538,1.13538,9200000.0
2008-11-07 01:39:00,1.1358,1.13625,1.1358,1.13594,8600000.0
2008-11-07 01:40:00,1.13601,1.13601,1.13531,1.13556,12000000.0
2008-11-07 01:41:00,1.13559,1.13599,1.13534,1.13549,8800000.0
2008-11-07 01:42:00,1.13543,1.1358,1.13543,1.13569,11800000.0
2008-11-07 01:43:00,1.13565,1.13565,1.13516,1.13534,12200000.0
2008-11-07 01:44:00,1.13588,1.13602,1.13528,1.13528,29400000.0
2008-11-07 01:45:00,1.1353,1.13569,1.13525,1.1355,15000000.0
2008-11-07 01:46:00,1.1355,1.1355,1.13452,1.13452,12400000.0
2008-11-07 01:47:00,1.13476,1.13514,1.13476,1.13495,19400000.0
2008-11-07 01:48:00,1.13561,1.13585,1.13529,1.13529,25800000.0
2008-11-07 01:49:00,1.13582,1.13582,1.13531,1.13544,21600000.0
2008-11-07 01:50:00,1.13524,1.13587,1.13524,1.13587,20100000.0
2008-11-07 01:51:00,1.13589,1.13606,1.13575,1.13582,10600000.0
2008-11-07 01:52:00,1.13576,1.13625,1.13564,1.13614,11400000.0
2008-11-07 01:53:00,1.13628,1.13642,1.13548,1.13548,17800000.0
2008-11-07 01:54:00,1.13612,1.13652,1.1359,1.13628,32200000.0
2008-11-07 01:55:00,1.1336,1.1339,1.1333,1.1335,19200000.0
2008-11-07 01:56:00,1.13623,1.13655,1.13611,1.13628,19200000.0
2008-11-07 01:57:00,1.13655,1.13693,1.13635,1.13693,16200000.0
2008-11-07 01:58:00,1.13739,1.13784,1.13711,1.13737,11600000.0
2008-11-07 01:59:00,1.1369,1.13694,1.13634,1.13681,28200000.0
2008-11-07 02:00:00,1.13678,1.13691,1.13651,1.1368,19800000.0
2008-11-07 02:01:00,1.13685,1.13751,1.13685,1.13723,51800000.0
2008-11-07 02:02:00,1.13757,1.13863,1.13757,1.13808,33800000.0
2008-11-07 02:03:00,1.13808,1.13845,1.13784,1.13806,30200000.0
2008-11-07 02:04:00,1.13816,1.13871,1.13816,1.13837,9800000.0
2008-11-07 02:05:00,1.13809,1.13849,1.13801,1.13849,19600000.0
2008-11-07 02:06:00,1.1381,1.13877,1.1381,1.13877,25400000.0
2008-11-07 02:07:00,1.1339,1.1342,1.1337,1.134,11800000.0
2008-11-07 02:08:00,1.13882,1.13894,1.13858,1.13877,11800000.0
2008-11-07 02:09:00,1.1347,1.1351,1.1344,1.1344,22200000.0
2008-11-07 02:10:00,1.1383,1.1383,1.13797,1.13801,22200000.0
2008-11-07 02:11:00,1.13781,1.13803,1.13762,1.13772,25600000.0
2008-11-07 02:12:00,1.13762,1.13762,1.13725,1.13746,32200000.0
2008-11-07 02:13:00,1.133,1.1342,1.1324,1.1338,11200000.0
2008-11-07 02:14:00,1.13661,1.1369,1.13661,1.1369,11200000.0
2008-11-07 02:15:00,1.13632,1.13707,1.13632,1.13673,7400000.0
2008-11-07 02:16:00,1.1368,1.13731,1.1368,1.13692,43400000.0
2008-11-07 02:17:00,1.13689,1.13737,1.13687,1.13725,87600000.0
2008-11-07 02:18:00,1.13703,1.13766,1.13703,1.13704,51200000.0
2008-11-07 02:19:00,1.13726,1.13726,1.13618,1.13618,13800000.0
2008-11-07 02:20:00,1.13636,1.13644,1.13621,1.13642,10400000.0
2008-11-07 02:21:00,1.13628,1.13628,1.13572,1.13572,2600000.0
2008-11-07 02:22:00,1.13522,1.13584,1.13487,1.13487,50400000.0
2008-11-07 02:23:00,1.13581,1.13581,1.13502,1.13502,21000000.0
2008-11-07 02:24:00,1.13517,1.1354,1.13507,1.1354,47000000.0
2008-11-07 02:25:00,1.13514,1.13516,1.1345,1.1345,55600000.0
2008-11-07 02:26:00,1.13439,1.13539,1.13439,1.13539,31600000.0
2008-11-07 02:27:00,1.13505,1.13557,1.1344,1.13481,75800000.0
2008-11-07 02:28:00,1.13514,1.13514,1.13474,1.13474,8200000.0
2008-11-07 02:29:00,1.13468,1.13476,1.13412,1.13457,17800000.0
2008-11-07 02:30:00,1.13484,1.13503,1.13451,1.13461,16400000.0
2008-11-07 02:31:00,1.13447,1.1351,1.13436,1.1351,41800000.0
2008-11-07 02:32:00,1.13577,1.13598,1.13528,1.13558,71800000.0
2008-11-07 02:33:00,1.13517,1.13552,1.13474,1.13474,67200000.0
2008-11-07 02:34:00,1.13521,1.13521,1.13455,1.13516,10600000.0
2008-11-07 02:35:00,1.13486,1.13509,1.13442,1.1347,11600000.0
2008-11-07 02:36:00,1.13469,1.1349,1.13469,1.13479,17200000.0
2008-11-07 02:37:00,1.13487,1.13508,1.13483,1.13505,32800000.0
2008-11-07 02:38:00,1.13484,1.13484,1.13444,1.13448,19800000.0
2008-11-07 02:39:00,1.13439,1.13455,1.13439,1.13455,10400000.0
2008-11-07 02:40:00,1.13458,1.13493,1.13443,1.13491,35800000.0
2008-11-07 02:41:00,1.1344,1.13458,1.13421,1.13421,16800000.0
2008-11-07 02:42:00,1.13397,1.13486,1.13388,1.13415,112800000.0
2008-11-07 02:43:00,1.13434,1.13459,1.13432,1.13459,22400000.0
2008-11-07 02:44:00,1.13483,1.13483,1.13427,1.13427,10200000.0
2008-11-07 02:45:00,1.13347,1.13403,1.1333,1.13389,71400000.0
2008-11-07 02:46:00,1.13396,1.13396,1.13281,1.13301,18800000.0
2008-11-07 02:47:00,1.13294,1.13305,1.13244,1.13305,85400000.0
2008-11-07 02:48:00,1.13293,1.13402,1.13293,1.13402,12400000.0
2008-11-07 02:49:00,1.13379,1.1339,1.1336,1.1339,12400000.0
2008-11-07 02:50:00,1.13395,1.13421,1.1339,1.13404,9400000.0
2008-11-07 02:51:00,1.13404,1.13464,1.13401,1.13415,15400000.0
2008-11-07 02:52:00,1.13385,1.13389,1.13366,1.13378,23200000.0
2008-11-07 02:53:00,1.13304,1.13401,1.13304,1.13343,11400000.0
2008-11-07 02:54:00,1.13346,1.13362,1.13328,1.1335,63800000.0
2008-11-07 02:55:00,1.13326,1.13337,1.13293,1.13297,7200000.0
2008-11-07 02:56:00,1.13296,1.13338,1.13269,1.13319,35000000.0
2008-11-07 02:57:00,1.1334,1.13395,1.1334,1.13381,66800000.0
2008-11-07 02:58:00,1.13358,1.13358,1.13307,1.13313,23800000.0
2008-11-07 02:59:00,1.13318,1.13345,1.13304,1.13332,15200000.0
2008-11-07 03:00:00,1.13289,1.13367,1.13289,1.13367,50800000.0
2008-11-07 03:01:00,1.13429,1.13429,1.13366,1.13425,15400000.0
2008-11-07 03:02:00,1.1306,1.1317,1.1306,1.1311,15600000.0
2008-11-07 03:03:00,1.13434,1.13449,1.13407,1.13411,15600000.0
2008-11-07 03:04:00,1.13325,1.13365,1.13252,1.13252,38800000.0
2008-11-07 03:05:00,1.13246,1.13341,1.13246,1.13341,16600000.0
2008-11-07 03:06:00,1.13371,1.13404,1.1331,1.1331,11200000.0
2008-11-07 03:07:00,1.13385,1.13385,1.13338,1.13343,21200000.0
2008-11-07 03:08:00,1.13397,1.13516,1.13397,1.13516,10800000.0
2008-11-07 03:09:00,1.1351,1.13512,1.13499,1.13511,20200000.0
2008-11-07 03:10:00,1.13454,1.13475,1.13374,1.13379,13400000.0
2008-11-07 03:11:00,1.13376,1.13397,1.1337,1.1337,13000000.0
2008-11-07 03:12:00,1.13323,1.13323,1.13253,1.13277,24800000.0
2008-11-07 03:13:00,1.13274,1.13327,1.13259,1.13303,17800000.0
2008-11-07 03:14:00,1.13344,1.13527,1.13344,1.1346,18000000.0
2008-11-07 03:15:00,1.13294,1.13378,1.13294,1.13378,28000000.0
2008-11-07 03:16:00,1.13308,1.1331,1.13229,1.13229,19200000.0
2008-11-07 03:17:00,1.13237,1.13249,1.13183,1.13249,33200000.0
2008-11-07 03:18:00,1.13231,1.13254,1.13198,1.13215,12800000.0
2008-11-07 03:19:00,1.1318,1.1318,1.13145,1.13152,25400000.0
2008-11-07 03:20:00,1.13148,1.13178,1.13135,1.13178,12200000.0
2008-11-07 03:21:00,1.13167,1.13178,1.13111,1.1313,10800000.0
2008-11-07 03:22:00,1.13077,1.1312,1.13067,1.13083,10800000.0
2008-11-07 03:23:00,1.12976,1.1303,1.12933,1.12933,21200000.0
2008-11-07 03:24:00,1.12919,1.13036,1.12919,1.13003,17600000.0
2008-11-07 03:25:00,1.13054,1.1321,1.13054,1.13185,7400000.0
2008-11-07 03:26:00,1.13084,1.13115,1.13069,1.13096,15400000.0
2008-11-07 03:27:00,1.13127,1.13127,1.13058,1.13076,11800000.0
2008-11-07 03:28:00,1.13045,1.13149,1.13045,1.13046,21000000.0
2008-11-07 03:29:00,1.13073,1.13103,1.13062,1.13079,22800000.0
2008-11-07 03:30:00,1.13072,1.13156,1.13072,1.13156,11400000.0
2008-11-07 03:31:00,1.13148,1.13204,1.13114,1.13194,8400000.0
2008-11-07 03:32:00,1.13098,1.13142,1.13075,1.13096,13600000.0
2008-11-07 03:33:00,1.13091,1.13096,1.13081,1.13094,35200000.0
2008-11-07 03:34:00,1.1343,1.1344,1.1331,1.1334,15200000.0
2008-11-07 03:35:00,1.131,1.13126,1.13052,1.13082,15200000.0
2008-11-07 03:36:00,1.13012,1.13079,1.13012,1.13047,8000000.0
2008-11-07 03:37:00,1.13071,1.13126,1.13071,1.13126,7200000.0
2008-11-07 03:38:00,1.13082,1.13133,1.12992,1.12992,40600000.0
2008-11-07 03:39:00,1.12937,1.12945,1.12899,1.12905,16800000.0
2008-11-07 03:40:00,1.12935,1.12941,1.12935,1.12941,2600000.0
2008-11-07 03:41:00,1.12944,1.12945,1.12901,1.12927,24800000.0
2008-11-07 03:42:00,1.12918,1.12938,1.12912,1.12912,16200000.0
2008-11-07 03:43:00,1.12952,1.12979,1.12941,1.12975,13800000.0
2008-11-07 03:44:00,1.12949,1.12949,1.12901,1.12901,19600000.0
2008-11-07 03:45:00,1.12976,1.12992,1.12954,1.12965,16800000.0
2008-11-07 03:46:00,1.12923,1.12923,1.12886,1.12886,14200000.0
2008-11-07 03:47:00,1.12939,1.12943,1.12937,1.12943,5600000.0
2008-11-07 03:48:00,1.12984,1.12987,1.12917,1.12975,10800000.0
2008-11-07 03:49:00,1.12972,1.12989,1.12938,1.12977,7800000.0
2008-11-07 03:50:00,1.1293,1.1298,1.12927,1.12947,13200000.0
2008-11-07 03:51:00,1.12926,1.12951,1.1291,1.12917,22200000.0
2008-11-07 03:52:00,1.12888,1.12917,1.1287,1.12915,20200000.0
2008-11-07 03:53:00,1.12975,1.12995,1.12929,1.12936,11600000.0
2008-11-07 03:54:00,1.12949,1.13048,1.12889,1.13048,14000000.0
2008-11-07 03:55:00,1.13096,1.13121,1.13096,1.13115,8400000.0
2008-11-07 03:56:00,1.12994,1.12994,1.12905,1.12969,17400000.0
2008-11-07 03:57:00,1.13039,1.13039,1.12942,1.12942,16600000.0
2008-11-07 03:58:00,1.13015,1.13015,1.12822,1.12822,23400000.0
2008-11-07 03:59:00,1.12879,1.13017,1.12879,1.13017,20000000.0
2008-11-07 04:00:00,1.13075,1.13075,1.12924,1.12924,26200000.0
2008-11-07 04:01:00,1.12968,1.12983,1.12952,1.12983,16800000.0
2008-11-07 04:02:00,1.13012,1.13064,1.13012,1.13013,30000000.0
2008-11-07 04:03:00,1.13102,1.13151,1.13074,1.13121,44400000.0
2008-11-07 04:04:00,1.13111,1.13111,1.13088,1.13088,20600000.0
2008-11-07 04:05:00,1.13119,1.13119,1.13059,1.13076,15600000.0
2008-11-07 04:06:00,1.13069,1.13086,1.13047,1.13077,53200000.0
2008-11-07 04:07:00,1.13091,1.13124,1.13076,1.13112,45000000.0
2008-11-07 04:08:00,1.13119,1.13155,1.13113,1.13142,49600000.0
2008-11-07 04:09:00,1.13142,1.13179,1.13084,1.13179,123200000.0
2008-11-07 04:10:00,1.13235,1.13235,1.13146,1.13175,16200000.0
2008-11-07 04:11:00,1.13124,1.1314,1.13089,1.13089,96800000.0
2008-11-07 04:12:00,1.13157,1.13199,1.13157,1.13199,49000000.0
2008-11-07 04:13:00,1.13152,1.13185,1.13133,1.13182,37200000.0
2008-11-07 04:14:00,1.13211,1.13267,1.13211,1.13267,40600000.0
2008-11-07 04:15:00,1.13272,1.13282,1.13272,1.13282,4800000.0
2008-11-07 04:16:00,1.13263,1.13291,1.13185,1.13185,23400000.0
2008-11-07 04:17:00,1.13238,1.13252,1.13238,1.13252,3400000.0
2008-11-07 04:18:00,1.13347,1.13415,1.13305,1.13305,12600000.0
2008-11-07 04:19:00,1.1325,1.13358,1.13238,1.13265,18400000.0
2008-11-07 04:20:00,1.13287,1.13344,1.13278,1.13278,17200000.0
2008-11-07 04:21:00,1.13294,1.13329,1.13292,1.13323,13200000.0
2008-11-07 04:22:00,1.1335,1.13446,1.1335,1.13408,15000000.0
2008-11-07 04:23:00,1.1353,1.1354,1.135,1.1351,7400000.0
2008-11-07 04:24:00,1.13422,1.1345,1.13418,1.13418,7400000.0
2008-11-07 04:25:00,1.13478,1.13534,1.13427,1.13427,17800000.0
2008-11-07 04:26:00,1.13495,1.1352,1.13472,1.13492,15000000.0
2008-11-07 04:27:00,1.13446,1.13456,1.13415,1.13416,16800000.0
2008-11-07 04:28:00,1.13438,1.13458,1.1342,1.1342,13400000.0
2008-11-07 04:29:00,1.1341,1.13457,1.13407,1.13407,20600000.0
2008-11-07 04:30:00,1.13337,1.13337,1.13288,1.13336,12000000.0
2008-11-07 04:31:00,1.13333,1.13333,1.13312,1.13312,3200000.0
2008-11-07 04:32:00,1.13335,1.13352,1.13287,1.13308,22000000.0
2008-11-07 04:33:00,1.13287,1.13378,1.13282,1.13378,54000000.0
2008-11-07 04:34:00,1.13353,1.13397,1.13314,1.13314,69200000.0
2008-11-07 04:35:00,1.13319,1.13366,1.13319,1.13366,9800000.0
2008-11-07 04:36:00,1.13322,1.13355,1.13255,1.13259,70200000.0
2008-11-07 04:37:00,1.13268,1.13341,1.13268,1.13341,26800000.0
2008-11-07 04:38:00,1.13287,1.13287,1.13226,1.13232,6200000.0
2008-11-07 04:39:00,1.13263,1.13263,1.13205,1.13205,6400000.0
2008-11-07 04:40:00,1.13213,1.13237,1.13207,1.13237,10400000.0
2008-11-07 04:41:00,1.13238,1.13303,1.13238,1.13303,29000000.0
2008-11-07 04:42:00,1.13316,1.13342,1.133,1.133,24800000.0
2008-11-07 04:43:00,1.13237,1.13258,1.13237,1.13258,26800000.0
2008-11-07 04:44:00,1.13281,1.13293,1.13242,1.13242,15200000.0
2008-11-07 04:45:00,1.13229,1.13291,1.13229,1.13256,19200000.0
2008-11-07 04:46:00,1.13265,1.13332,1.13265,1.13332,6200000.0
2008-11-07 04:47:00,1.13385,1.13425,1.13381,1.13381,12800000.0
2008-11-07 04:48:00,1.13412,1.13449,1.13389,1.13389,18200000.0
2008-11-07 04:49:00,1.13412,1.13431,1.13395,1.13409,11000000.0
2008-11-07 04:50:00,1.13456,1.13524,1.13449,1.13449,26200000.0
2008-11-07 04:51:00,1.13492,1.13494,1.13468,1.13471,27600000.0
2008-11-07 04:52:00,1.13528,1.13528,1.13461,1.13461,8400000.0
2008-11-07 04:53:00,1.1361,1.1362,1.1348,1.1349,10600000.0
2008-11-07 04:54:00,1.13474,1.13539,1.13446,1.13539,10600000.0
2008-11-07 04:55:00,1.13508,1.13554,1.13508,1.13518,16400000.0
2008-11-07 04:56:00,1.1367,1.1384,1.1367,1.138,21200000.0
2008-11-07 04:57:00,1.13566,1.13587,1.13512,1.13577,21200000.0
2008-11-07 04:58:00,1.13546,1.13589,1.1354,1.1358,14600000.0
2008-11-07 04:59:00,1.13528,1.13528,1.13513,1.13513,77600000.0
2008-11-07 05:00:00,1.13524,1.13568,1.13507,1.13507,64000000.0
2008-11-07 05:01:00,1.13466,1.13467,1.13448,1.13466,37400000.0
2008-11-07 05:02:00,1.13479,1.13503,1.13478,1.13493,65800000.0
2008-11-07 05:03:00,1.13535,1.13541,1.13505,1.13514,23400000.0
2008-11-07 05:04:00,1.13514,1.13572,1.13509,1.13538,61000000.0
2008-11-07 05:05:00,1.1338,1.1358,1.1338,1.1349,14000000.0
2008-11-07 05:06:00,1.13568,1.13616,1.13559,1.13603,14000000.0
2008-11-07 05:07:00,1.13611,1.13611,1.13579,1.13584,20200000.0
2008-11-07 05:08:00,1.13605,1.13621,1.13599,1.13604,21200000.0
2008-11-07 05:09:00,1.13602,1.13651,1.13574,1.13574,25600000.0
2008-11-07 05:10:00,1.13542,1.1355,1.13515,1.13542,10400000.0
2008-11-07 05:11:00,1.13553,1.13603,1.13549,1.13553,66000000.0
2008-11-07 05:12:00,1.13551,1.13569,1.13544,1.13557,27400000.0
2008-11-07 05:13:00,1.1352,1.1352,1.13486,1.13489,12000000.0
2008-11-07 05:14:00,1.13454,1.13487,1.13423,1.13487,37800000.0
2008-11-07 05:15:00,1.13473,1.13473,1.13393,1.13393,24200000.0
2008-11-07 05:16:00,1.13424,1.13537,1.13424,1.13537,57800000.0
2008-11-07 05:17:00,1.13453,1.13458,1.13407,1.13435,7200000.0
2008-11-07 05:18:00,1.1345,1.13459,1.13394,1.13405,50200000.0
2008-11-07 05:19:00,1.13412,1.13446,1.13408,1.13443,119800000.0
2008-11-07 05:20:00,1.13378,1.13378,1.13233,1.13233,56600000.0
2008-11-07 05:21:00,1.13281,1.13349,1.13281,1.13349,5200000.0
2008-11-07 05:22:00,1.13404,1.13414,1.13397,1.13412,23400000.0
2008-11-07 05:23:00,1.13424,1.1345,1.13415,1.1345,9000000.0
2008-11-07 05:24:00,1.13337,1.13478,1.13336,1.13478,6800000.0
2008-11-07 05:25:00,1.13457,1.1346,1.13457,1.1346,2600000.0
2008-11-07 05:26:00,1.13413,1.13423,1.13394,1.13412,94800000.0
2008-11-07 05:27:00,1.13399,1.13413,1.13376,1.13376,147300000.0
2008-11-07 05:28:00,1.13333,1.1339,1.13312,1.13318,111900000.0
2008-11-07 05:29:00,1.13363,1.13404,1.13363,1.13389,10800000.0
2008-11-07 05:30:00,1.13354,1.13386,1.13336,1.13368,18000000.0
2008-11-07 05:31:00,1.1336,1.1343,1.13357,1.1337,104000000.0
2008-11-07 05:32:00,1.1337,1.13454,1.1337,1.13454,36400000.0
2008-11-07 05:33:00,1.13373,1.13394,1.13345,1.13394,55800000.0
2008-11-07 05:34:00,1.13396,1.13434,1.13387,1.13387,37200000.0
2008-11-07 05:35:00,1.13426,1.13513,1.13426,1.13473,15200000.0
2008-11-07 05:36:00,1.13441,1.13471,1.13387,1.13387,26400000.0
2008-11-07 05:37:00,1.13318,1.13318,1.13234,1.13288,58000000.0
2008-11-07 05:38:00,1.13296,1.13324,1.13296,1.13314,25400000.0
2008-11-07 05:39:00,1.13322,1.13347,1.13311,1.1334,17400000.0
2008-11-07 05:40:00,1.13328,1.13377,1.13328,1.13376,18000000.0
2008-11-07 05:41:00,1.1336,1.13385,1.13342,1.13385,48000000.0
2008-11-07 05:42:00,1.13409,1.13433,1.1339,1.13433,14400000.0
2008-11-07 05:43:00,1.1346,1.13535,1.1346,1.13516,49000000.0
2008-11-07 05:44:00,1.13537,1.13594,1.13537,1.13562,70600000.0
2008-11-07 05:45:00,1.13557,1.13559,1.13498,1.13522,24000000.0
2008-11-07 05:46:00,1.13536,1.13536,1.13496,1.13502,10000000.0
2008-11-07 05:47:00,1.1351,1.13551,1.13509,1.13517,59600000.0
2008-11-07 05:48:00,1.13559,1.13565,1.13501,1.13564,80600000.0
2008-11-07 05:49:00,1.13604,1.13625,1.13546,1.13546,38200000.0
2008-11-07 05:50:00,1.13516,1.13583,1.13516,1.13563,86200000.0
2008-11-07 05:51:00,1.13554,1.13656,1.13481,1.13656,97200000.0
2008-11-07 05:52:00,1.13645,1.13661,1.13619,1.13625,122200000.0
2008-11-07 05:53:00,1.13615,1.13615,1.13463,1.13463,13800000.0
2008-11-07 05:54:00,1.13435,1.13525,1.13435,1.13508,42400000.0
2008-11-07 05:55:00,1.13551,1.13586,1.13545,1.13586,43000000.0
2008-11-07 05:56:00,1.13646,1.137,1.13495,1.13511,18400000.0
2008-11-07 05:57:00,1.13509,1.13586,1.13487,1.13571,37600000.0
2008-11-07 05:58:00,1.13554,1.13577,1.13534,1.13549,18000000.0
2008-11-07 05:59:00,1.13505,1.13603,1.13505,1.13585,15400000.0
2008-11-07 06:00:00,1.13581,1.13615,1.13581,1.13581,32200000.0
2008-11-07 06:01:00,1.13558,1.13565,1.13553,1.13554,19800000.0
2008-11-07 06:02:00,1.13646,1.1371,1.13646,1.13709,43600000.0
2008-11-07 06:03:00,1.13709,1.13709,1.13518,1.13518,23800000.0
2008-11-07 06:04:00,1.13482,1.13482,1.13382,1.13382,27600000.0
2008-11-07 06:05:00,1.13479,1.13479,1.13443,1.13443,9400000.0
2008-11-07 06:06:00,1.13472,1.13507,1.13442,1.13496,7600000.0
2008-11-07 06:07:00,1.1344,1.1344,1.13403,1.13424,41600000.0
2008-11-07 06:08:00,1.13409,1.13419,1.13289,1.13289,111800000.0
2008-11-07 06:09:00,1.13278,1.13365,1.13278,1.13352,121600000.0
2008-11-07 06:10:00,1.13364,1.1342,1.13364,1.1342,18000000.0
2008-11-07 06:11:00,1.1339,1.13483,1.13312,1.13312,56600000.0
2008-11-07 06:12:00,1.13338,1.13428,1.13338,1.13391,7200000.0
2008-11-07 06:13:00,1.1345,1.13463,1.13437,1.13442,14800000.0
2008-11-07 06:14:00,1.13423,1.1349,1.13412,1.1349,21400000.0
2008-11-07 06:15:00,1.13528,1.13565,1.13481,1.13552,19000000.0
2008-11-07 06:16:00,1.13559,1.13594,1.13558,1.13594,7400000.0
2008-11-07 06:17:00,1.1376,1.1378,1.1358,1.137,53200000.0
2008-11-07 06:18:00,1.1369,1.1377,1.1368,1.1369,53200000.0
2008-11-07 06:19:00,1.1354,1.1354,1.13501,1.13501,53200000.0
2008-11-07 06:20:00,1.13532,1.13532,1.13457,1.13457,10400000.0
2008-11-07 06:21:00,1.13473,1.13516,1.13449,1.13451,11400000.0
2008-11-07 06:22:00,1.13448,1.13448,1.13343,1.13343,84400000.0
2008-11-07 06:23:00,1.13298,1.13386,1.13291,1.13386,108800000.0
2008-11-07 06:24:00,1.13378,1.13422,1.13351,1.13422,58400000.0
2008-11-07 06:25:00,1.13453,1.13494,1.13352,1.13401,75600000.0
2008-11-07 06:26:00,1.13458,1.13458,1.13312,1.1337,38200000.0
2008-11-07 06:27:00,1.13367,1.13392,1.13364,1.13376,13000000.0
2008-11-07 06:28:00,1.13391,1.13425,1.13387,1.13407,34000000.0
2008-11-07 06:29:00,1.13445,1.13532,1.13445,1.13509,27600000.0
2008-11-07 06:30:00,1.13497,1.13497,1.13435,1.13457,16400000.0
2008-11-07 06:31:00,1.1343,1.135,1.13405,1.135,25600000.0
2008-11-07 06:32:00,1.13633,1.13664,1.13595,1.13595,14200000.0
2008-11-07 06:33:00,1.13653,1.13844,1.13653,1.13844,48200000.0
2008-11-07 06:34:00,1.13861,1.13861,1.13603,1.13603,47600000.0
2008-11-07 06:35:00,1.1356,1.13623,1.13541,1.13541,17400000.0
2008-11-07 06:36:00,1.13627,1.13627,1.13567,1.13567,70200000.0
2008-11-07 06:37:00,1.13558,1.13632,1.13558,1.13571,52600000.0
2008-11-07 06:38:00,1.13572,1.13627,1.13516,1.13516,26200000.0
2008-11-07 06:39:00,1.13486,1.13532,1.13462,1.13462,48600000.0
2008-11-07 06:40:00,1.13442,1.1356,1.13442,1.1356,17600000.0
2008-11-07 06:41:00,1.13653,1.13711,1.13514,1.13532,20400000.0
2008-11-07 06:42:00,1.13564,1.13692,1.13564,1.13692,6600000.0
2008-11-07 06:43:00,1.13692,1.13731,1.13691,1.13711,59800000.0
2008-11-07 06:44:00,1.13647,1.13663,1.13592,1.13592,35400000.0
2008-11-07 06:45:00,1.13588,1.13588,1.13552,1.1356,42000000.0
2008-11-07 06:46:00,1.1357,1.1357,1.13501,1.13501,14800000.0
2008-11-07 06:47:00,1.13521,1.13548,1.13515,1.13548,21600000.0
2008-11-07 06:48:00,1.13604,1.13651,1.13604,1.13651,13200000.0
2008-11-07 06:49:00,1.13634,1.13634,1.13577,1.13577,36200000.0
2008-11-07 06:50:00,1.13564,1.13603,1.1356,1.13591,35800000.0
2008-11-07 06:51:00,1.13592,1.13641,1.13584,1.13641,51800000.0
2008-11-07 06:52:00,1.13628,1.13628,1.13573,1.13573,20400000.0
2008-11-07 06:53:00,1.13552,1.13597,1.13542,1.13597,15000000.0
2008-11-07 06:54:00,1.13547,1.13594,1.13536,1.13561,79000000.0
2008-11-07 06:55:00,1.13554,1.13586,1.13547,1.13577,78000000.0
2008-11-07 06:56:00,1.13602,1.13602,1.13511,1.1356,10200000.0
2008-11-07 06:57:00,1.13483,1.13537,1.1348,1.13537,197600000.0
2008-11-07 06:58:00,1.13545,1.13601,1.1352,1.13595,130400000.0
2008-11-07 06:59:00,1.13626,1.13734,1.13624,1.13689,65400000.0
2008-11-07 07:00:00,1.1364,1.1364,1.13513,1.13535,70600000.0
2008-11-07 07:01:00,1.13546,1.13638,1.13546,1.13638,45000000.0
2008-11-07 07:02:00,1.13656,1.13666,1.13624,1.13624,19200000.0
2008-11-07 07:03:00,1.13609,1.1362,1.13601,1.13615,11400000.0
2008-11-07 07:04:00,1.13629,1.13708,1.13629,1.13708,7400000.0
2008-11-07 07:05:00,1.13713,1.13713,1.13643,1.13673,13200000.0
2008-11-07 07:06:00,1.13646,1.13663,1.13646,1.13656,23000000.0
2008-11-07 07:07:00,1.13647,1.13668,1.13614,1.13614,12600000.0
2008-11-07 07:08:00,1.13752,1.13759,1.1362,1.1362,11800000.0
2008-11-07 07:09:00,1.13567,1.1367,1.13528,1.1367,53000000.0
2008-11-07 07:10:00,1.13683,1.13709,1.13683,1.13694,10200000.0
2008-11-07 07:11:00,1.13705,1.1372,1.13636,1.1365,18200000.0
2008-11-07 07:12:00,1.13681,1.13681,1.13606,1.13606,45200000.0
2008-11-07 07:13:00,1.13593,1.13622,1.13593,1.13622,30000000.0
2008-11-07 07:14:00,1.13651,1.13651,1.13547,1.13547,69900000.0
2008-11-07 07:15:00,1.13531,1.13585,1.13531,1.13561,54000000.0
2008-11-07 07:16:00,1.13591,1.13634,1.13583,1.13621,31000000.0
2008-11-07 07:17:00,1.13622,1.13622,1.13528,1.13547,14800000.0
2008-11-07 07:18:00,1.13574,1.13595,1.13525,1.13525,22000000.0
2008-11-07 07:19:00,1.13506,1.13567,1.13501,1.13528,71200000.0
2008-11-07 07:20:00,1.13615,1.1364,1.135,1.135,26400000.0
2008-11-07 07:21:00,1.13507,1.13546,1.13483,1.13488,62800000.0
2008-11-07 07:22:00,1.13531,1.13647,1.13531,1.13647,38200000.0
2008-11-07 07:23:00,1.13719,1.13737,1.13687,1.13695,15000000.0
2008-11-07 07:24:00,1.13681,1.13681,1.13648,1.13648,71000000.0
2008-11-07 07:25:00,1.13626,1.13632,1.13578,1.13597,82400000.0
2008-11-07 07:26:00,1.13607,1.13607,1.13526,1.13565,21800000.0
2008-11-07 07:27:00,1.13545,1.13633,1.13545,1.13633,10800000.0
2008-11-07 07:28:00,1.13646,1.13679,1.13628,1.13628,21100000.0
2008-11-07 07:29:00,1.1368,1.13734,1.1368,1.13734,30000000.0
2008-11-07 07:30:00,1.13809,1.13809,1.13767,1.13791,28400000.0
2008-11-07 07:31:00,1.13769,1.13808,1.13769,1.13794,12600000.0
2008-11-07 07:32:00,1.13857,1.13929,1.13828,1.13828,49600000.0
2008-11-07 07:33:00,1.1383,1.1383,1.1377,1.1377,32000000.0
2008-11-07 07:34:00,1.13775,1.13805,1.13771,1.13771,7400000.0
2008-11-07 07:35:00,1.13768,1.13775,1.13752,1.13775,11000000.0
2008-11-07 07:36:00,1.13785,1.13809,1.13726,1.13761,14800000.0
2008-11-07 07:37:00,1.13791,1.13808,1.13786,1.13808,22400000.0
2008-11-07 07:38:00,1.13807,1.13833,1.13795,1.138,55000000.0
2008-11-07 07:39:00,1.1353,1.1357,1.1344,1.1348,18800000.0
2008-11-07 07:40:00,1.13782,1.13796,1.13782,1.13796,18800000.0
2008-11-07 07:41:00,1.1341,1.1366,1.1341,1.135,15400000.0
2008-11-07 07:42:00,1.13778,1.13795,1.13751,1.13761,15400000.0
2008-11-07 07:43:00,1.13756,1.13792,1.13723,1.13736,46200000.0
2008-11-07 07:44:00,1.13701,1.13706,1.13564,1.13568,91400000.0
2008-11-07 07:45:00,1.13539,1.13558,1.13502,1.13502,43200000.0
2008-11-07 07:46:00,1.13531,1.13539,1.13488,1.13488,27400000.0
2008-11-07 07:47:00,1.13492,1.13521,1.13492,1.13521,11000000.0
2008-11-07 07:48:00,1.13555,1.13668,1.13555,1.13662,24800000.0
2008-11-07 07:49:00,1.13804,1.13804,1.13704,1.13727,62000000.0
2008-11-07 07:50:00,1.13679,1.1378,1.13629,1.1378,81000000.0
2008-11-07 07:51:00,1.13765,1.13765,1.13707,1.13715,40200000.0
2008-11-07 07:52:00,1.1339,1.1355,1.1339,1.1351,51200000.0
2008-11-07 07:53:00,1.13713,1.13732,1.1369,1.13704,51200000.0
2008-11-07 07:54:00,1.13686,1.13695,1.1365,1.13671,67000000.0
2008-11-07 07:55:00,1.13635,1.13662,1.13616,1.13655,97600000.0
2008-11-07 07:56:00,1.13651,1.13663,1.13649,1.13649,11800000.0
2008-11-07 07:57:00,1.13641,1.13692,1.13617,1.13629,9200000.0
2008-11-07 07:58:00,1.1354,1.1364,1.1353,1.1358,149600000.0
2008-11-07 07:59:00,1.13677,1.13753,1.13645,1.13676,149600000.0
2008-11-07 08:00:00,1.13617,1.13647,1.13572,1.13611,81200000.0
2008-11-07 08:01:00,1.1346,1.1347,1.1343,1.1345,20600000.0
2008-11-07 08:02:00,1.1346,1.1347,1.132,1.1333,20600000.0
2008-11-07 08:03:00,1.1334,1.1337,1.1329,1.1329,20600000.0
2008-11-07 08:04:00,1.133,1.1338,1.1325,1.1335,20600000.0
2008-11-07 08:05:00,1.13581,1.13605,1.13531,1.13544,20600000.0
2008-11-07 08:06:00,1.13538,1.13613,1.13533,1.13588,60400000.0
2008-11-07 08:07:00,1.13544,1.13586,1.13544,1.13577,14200000.0
2008-11-07 08:08:00,1.1359,1.13664,1.1359,1.13624,30800000.0
2008-11-07 08:09:00,1.13655,1.13661,1.13627,1.13627,35200000.0
2008-11-07 08:10:00,1.13641,1.13663,1.13635,1.13658,63800000.0
2008-11-07 08:11:00,1.13672,1.13766,1.13672,1.1374,92600000.0
2008-11-07 08:12:00,1.13752,1.13752,1.13536,1.13536,57200000.0
2008-11-07 08:13:00,1.13524,1.13524,1.13417,1.13477,19800000.0
2008-11-07 08:14:00,1.13467,1.13609,1.13467,1.13609,11400000.0
2008-11-07 08:15:00,1.13601,1.13603,1.13548,1.13548,27200000.0
2008-11-07 08:16:00,1.13447,1.13456,1.13407,1.13407,20600000.0
2008-11-07 08:17:00,1.13451,1.13451,1.13403,1.13407,11000000.0
2008-11-07 08:18:00,1.13392,1.1364,1.13392,1.1364,38000000.0
2008-11-07 08:19:00,1.13686,1.13727,1.13652,1.13654,101600000.0
2008-11-07 08:20:00,1.13636,1.13636,1.13554,1.13574,31200000.0
2008-11-07 08:21:00,1.1357,1.13611,1.13551,1.13551,76200000.0
2008-11-07 08:22:00,1.136,1.13626,1.1358,1.1358,50400000.0
2008-11-07 08:23:00,1.13548,1.1359,1.13548,1.13573,24400000.0
2008-11-07 08:24:00,1.13609,1.13623,1.13561,1.13613,16600000.0
2008-11-07 08:25:00,1.13642,1.13642,1.1358,1.13588,25400000.0
2008-11-07 08:26:00,1.1357,1.13616,1.13533,1.13598,86000000.0
2008-11-07 08:27:00,1.13527,1.13679,1.13527,1.13679,58400000.0
2008-11-07 08:28:00,1.13649,1.13686,1.13615,1.13642,60600000.0
2008-11-07 08:29:00,1.13618,1.13618,1.13539,1.13555,26800000.0
2008-11-07 08:30:00,1.13504,1.13514,1.13475,1.13487,46000000.0
2008-11-07 08:31:00,1.13512,1.13533,1.13491,1.13491,29800000.0
2008-11-07 08:32:00,1.13469,1.13558,1.13469,1.13507,41100000.0
2008-11-07 08:33:00,1.1322,1.133,1.1322,1.133,40600000.0
2008-11-07 08:34:00,1.13482,1.13494,1.13469,1.13469,40600000.0
2008-11-07 08:35:00,1.13429,1.13458,1.13429,1.13444,44000000.0
2008-11-07 08:36:00,1.13446,1.1346,1.13436,1.13436,29000000.0
2008-11-07 08:37:00,1.13433,1.1344,1.13426,1.13434,59000000.0
2008-11-07 08:38:00,1.13462,1.1351,1.13453,1.13486,38600000.0
2008-11-07 08:39:00,1.13493,1.13495,1.13459,1.13459,24800000.0
2008-11-07 08:40:00,1.1335,1.1335,1.13277,1.13327,81400000.0
2008-11-07 08:41:00,1.13432,1.13511,1.13427,1.13465,59400000.0
2008-11-07 08:42:00,1.135,1.13622,1.135,1.13622,20600000.0
2008-11-07 08:43:00,1.13637,1.13637,1.13445,1.13445,29800000.0
2008-11-07 08:44:00,1.1346,1.13484,1.13452,1.13474,21600000.0
2008-11-07 08:45:00,1.13429,1.13429,1.13319,1.13349,83200000.0
2008-11-07 08:46:00,1.13,1.1316,1.1292,1.1304,39800000.0
2008-11-07 08:47:00,1.13412,1.13453,1.13412,1.13453,39800000.0
2008-11-07 08:48:00,1.13508,1.13515,1.13441,1.13441,89800000.0
2008-11-07 08:49:00,1.13425,1.13425,1.13404,1.13414,26800000.0
2008-11-07 08:50:00,1.13388,1.13388,1.13344,1.13359,17800000.0
2008-11-07 08:51:00,1.13399,1.1343,1.13367,1.13424,61000000.0
2008-11-07 08:52:00,1.13412,1.13493,1.13412,1.13489,58800000.0
2008-11-07 08:53:00,1.1342,1.13465,1.13396,1.1344,126500000.0
2008-11-07 08:54:00,1.13381,1.1348,1.13381,1.1348,20200000.0
2008-11-07 08:55:00,1.13582,1.13582,1.13527,1.13543,13000000.0
2008-11-07 08:56:00,1.1349,1.13536,1.13476,1.13494,16600000.0
2008-11-07 08:57:00,1.13461,1.13485,1.13439,1.13439,11400000.0
2008-11-07 08:58:00,1.13494,1.13599,1.13494,1.13533,165600000.0
2008-11-07 08:59:00,1.13521,1.1354,1.13405,1.13405,129000000.0
2008-11-07 09:00:00,1.13351,1.13393,1.13349,1.13352,146000000.0
2008-11-07 09:01:00,1.13382,1.1343,1.13363,1.13381,81600000.0
2008-11-07 09:02:00,1.13364,1.13364,1.13223,1.13242,12200000.0
2008-11-07 09:03:00,1.13283,1.13318,1.1327,1.13274,86000000.0
2008-11-07 09:04:00,1.13265,1.13281,1.13232,1.13281,63800000.0
2008-11-07 09:05:00,1.13322,1.1335,1.13296,1.13305,52800000.0
2008-11-07 09:06:00,1.13331,1.13439,1.13331,1.13439,66800000.0
2008-11-07 09:07:00,1.13514,1.1358,1.13514,1.13578,61800000.0
2008-11-07 09:08:00,1.13558,1.13558,1.13312,1.13312,60000000.0
2008-11-07 09:09:00,1.13259,1.13325,1.13256,1.13325,59400000.0
2008-11-07 09:10:00,1.13421,1.13491,1.13421,1.13491,27400000.0
2008-11-07 09:11:00,1.135,1.13502,1.13482,1.13483,28800000.0
2008-11-07 09:12:00,1.13512,1.13547,1.135,1.13522,94400000.0
2008-11-07 09:13:00,1.13528,1.13552,1.13507,1.13529,53400000.0
2008-11-07 09:14:00,1.13542,1.13566,1.13539,1.13547,45600000.0
2008-11-07 09:15:00,1.13547,1.13575,1.13516,1.13516,37400000.0
2008-11-07 09:16:00,1.13525,1.13525,1.13403,1.13407,13800000.0
2008-11-07 09:17:00,1.13328,1.13328,1.13296,1.13314,28800000.0
2008-11-07 09:18:00,1.13322,1.13376,1.13322,1.13376,41800000.0
2008-11-07 09:19:00,1.1338,1.1338,1.13314,1.13314,68400000.0
2008-11-07 09:20:00,1.13284,1.13348,1.13284,1.13325,29000000.0
2008-11-07 09:21:00,1.13286,1.13318,1.13254,1.13318,44200000.0
2008-11-07 09:22:00,1.13326,1.13362,1.13325,1.13357,48600000.0
2008-11-07 09:23:00,1.13348,1.13348,1.13281,1.13311,42200000.0
2008-11-07 09:24:00,1.13269,1.13312,1.13252,1.13263,97400000.0
2008-11-07 09:25:00,1.13281,1.13332,1.13244,1.13332,107600000.0
2008-11-07 09:26:00,1.13279,1.13287,1.13261,1.13287,70200000.0
2008-11-07 09:27:00,1.13323,1.13392,1.13318,1.13349,142600000.0
2008-11-07 09:28:00,1.13371,1.13375,1.13327,1.13346,99000000.0
2008-11-07 09:29:00,1.13309,1.13346,1.13238,1.13325,131000000.0
2008-11-07 09:30:00,1.13329,1.13361,1.13282,1.13282,154600000.0
2008-11-07 09:31:00,1.13285,1.13304,1.13196,1.13302,114400000.0
2008-11-07 09:32:00,1.13246,1.13246,1.13169,1.13196,111000000.0
2008-11-07 09:33:00,1.13216,1.13271,1.13216,1.13259,53800000.0
2008-11-07 09:34:00,1.13257,1.13269,1.13255,1.13256,6800000.0
2008-11-07 09:35:00,1.13277,1.13376,1.13277,1.13353,74000000.0
2008-11-07 09:36:00,1.13335,1.13358,1.13259,1.13354,97200000.0
2008-11-07 09:37:00,1.13354,1.13397,1.13318,1.13369,153600000.0
2008-11-07 09:38:00,1.13371,1.13415,1.13326,1.13326,55400000.0
2008-11-07 09:39:00,1.13297,1.13351,1.13286,1.13312,89800000.0
2008-11-07 09:40:00,1.13318,1.13329,1.13269,1.13269,73800000.0
2008-11-07 09:41:00,1.1347,1.1348,1.1344,1.1344,31000000.0
2008-11-07 09:42:00,1.13282,1.13327,1.13282,1.13327,31000000.0
2008-11-07 09:43:00,1.13334,1.13389,1.13297,1.13297,172400000.0
2008-11-07 09:44:00,1.13309,1.13309,1.13199,1.13203,95200000.0
2008-11-07 09:45:00,1.13127,1.13127,1.13032,1.13039,13200000.0
2008-11-07 09:46:00,1.12953,1.13095,1.12953,1.13053,127400000.0
2008-11-07 09:47:00,1.1297,1.13007,1.12926,1.12944,94800000.0
2008-11-07 09:48:00,1.12927,1.12978,1.12883,1.12899,123400000.0
2008-11-07 09:49:00,1.12906,1.12927,1.12852,1.12857,100400000.0
2008-11-07 09:50:00,1.12931,1.13053,1.12931,1.13053,122800000.0
2008-11-07 09:51:00,1.13027,1.13091,1.13018,1.13091,30400000.0
2008-11-07 09:52:00,1.13059,1.13064,1.13,1.13,85800000.0
2008-11-07 09:53:00,1.13011,1.13064,1.13007,1.13016,109200000.0
2008-11-07 09:54:00,1.12966,1.13024,1.12961,1.13024,127200000.0
2008-11-07 09:55:00,1.13035,1.13084,1.13028,1.13049,74200000.0
2008-11-07 09:56:00,1.13039,1.1307,1.13003,1.13018,72000000.0
2008-11-07 09:57:00,1.13067,1.13088,1.13046,1.13073,85200000.0
2008-11-07 09:58:00,1.13107,1.13107,1.13018,1.13018,86400000.0
2008-11-07 09:59:00,1.1305,1.1305,1.1299,1.13006,89600000.0
2008-11-07 10:00:00,1.12992,1.13028,1.12988,1.12992,91800000.0
2008-11-07 10:01:00,1.13011,1.13079,1.13011,1.13079,53400000.0
2008-11-07 10:02:00,1.1315,1.13217,1.13142,1.13184,106800000.0
2008-11-07 10:03:00,1.13192,1.13287,1.13141,1.13141,105600000.0
2008-11-07 10:04:00,1.13141,1.13252,1.13141,1.1324,53600000.0
2008-11-07 10:05:00,1.1324,1.13249,1.13205,1.13205,54600000.0
2008-11-07 10:06:00,1.13194,1.13249,1.13194,1.13247,70800000.0
2008-11-07 10:07:00,1.13251,1.13331,1.13251,1.1327,98600000.0
2008-11-07 10:08:00,1.13254,1.13259,1.13218,1.13221,90500000.0
2008-11-07 10:09:00,1.13257,1.13308,1.13257,1.13292,77800000.0
2008-11-07 10:10:00,1.13304,1.13368,1.13304,1.13368,88600000.0
2008-11-07 10:11:00,1.13362,1.13362,1.13302,1.13303,99400000.0
2008-11-07 10:12:00,1.13277,1.13315,1.1327,1.13296,76200000.0
2008-11-07 10:13:00,1.13307,1.1346,1.13307,1.1346,9800000.0
2008-11-07 10:14:00,1.13514,1.13514,1.13469,1.13469,43200000.0
2008-11-07 10:15:00,1.1347,1.1348,1.13458,1.13465,36800000.0
2008-11-07 10:16:00,1.13495,1.13562,1.13446,1.13446,50000000.0
2008-11-07 10:17:00,1.13432,1.13481,1.13431,1.1344,76600000.0
2008-11-07 10:18:00,1.1344,1.13455,1.13428,1.13428,54200000.0
2008-11-07 10:19:00,1.13447,1.13544,1.13447,1.13489,15600000.0
2008-11-07 10:20:00,1.13494,1.13514,1.13444,1.13444,71200000.0
2008-11-07 10:21:00,1.13494,1.13515,1.13446,1.13446,57200000.0
2008-11-07 10:22:00,1.13473,1.13527,1.13473,1.13492,66200000.0
2008-11-07 10:23:00,1.13514,1.13558,1.13505,1.13524,40200000.0
2008-11-07 10:24:00,1.13511,1.13605,1.13511,1.13605,91200000.0
2008-11-07 10:25:00,1.13609,1.13632,1.13582,1.13596,89000000.0
2008-11-07 10:26:00,1.13592,1.13642,1.13571,1.13608,104000000.0
2008-11-07 10:27:00,1.13633,1.13654,1.1363,1.13637,105600000.0
2008-11-07 10:28:00,1.13629,1.13632,1.13565,1.13573,82800000.0
2008-11-07 10:29:00,1.13583,1.1359,1.13525,1.1358,131800000.0
2008-11-07 10:30:00,1.13572,1.13589,1.13512,1.13571,165800000.0
2008-11-07 10:31:00,1.13507,1.13561,1.13493,1.13521,105400000.0
2008-11-07 10:32:00,1.13524,1.13534,1.13492,1.13492,89400000.0
2008-11-07 10:33:00,1.13521,1.1359,1.13475,1.13506,135400000.0
2008-11-07 10:34:00,1.13507,1.13556,1.1346,1.13464,148200000.0
2008-11-07 10:35:00,1.13486,1.13507,1.13439,1.13473,93000000.0
2008-11-07 10:36:00,1.13462,1.13514,1.13446,1.13482,149600000.0
2008-11-07 10:37:00,1.13474,1.13525,1.13429,1.13437,137400000.0
2008-11-07 10:38:00,1.13448,1.13486,1.13444,1.13459,80200000.0
2008-11-07 10:39:00,1.13462,1.13514,1.13461,1.13472,95600000.0
2008-11-07 10:40:00,1.13457,1.13517,1.13452,1.13472,122000000.0
2008-11-07 10:41:00,1.1345,1.13471,1.13419,1.13419,107100000.0
2008-11-07 10:42:00,1.13425,1.13448,1.13399,1.13399,106200000.0
2008-11-07 10:43:00,1.13409,1.13431,1.13378,1.13378,17400000.0
2008-11-07 10:44:00,1.13398,1.13409,1.13368,1.13387,101200000.0
2008-11-07 10:45:00,1.13402,1.13421,1.13351,1.13355,116100000.0
2008-11-07 10:46:00,1.13356,1.13416,1.13356,1.13385,66200000.0
2008-11-07 10:47:00,1.13451,1.13503,1.13438,1.13473,83800000.0
2008-11-07 10:48:00,1.1348,1.13523,1.13444,1.13523,53800000.0
2008-11-07 10:49:00,1.13482,1.13516,1.1348,1.13495,101800000.0
2008-11-07 10:50:00,1.1345,1.13519,1.13442,1.13445,106000000.0
2008-11-07 10:51:00,1.13438,1.13458,1.13399,1.13399,119600000.0
2008-11-07 10:52:00,1.13419,1.13424,1.13339,1.13339,101200000.0
2008-11-07 10:53:00,1.13366,1.13392,1.13351,1.1336,90200000.0
2008-11-07 10:54:00,1.13337,1.13385,1.13317,1.13322,115600000.0
2008-11-07 10:55:00,1.13343,1.13402,1.13343,1.13368,135000000.0
2008-11-07 10:56:00,1.13359,1.13395,1.13349,1.13377,91800000.0
2008-11-07 10:57:00,1.13392,1.13416,1.1334,1.13366,19800000.0
2008-11-07 10:58:00,1.13345,1.13376,1.13334,1.13342,10000000.0
2008-11-07 10:59:00,1.13358,1.13358,1.13295,1.13328,114200000.0
2008-11-07 11:00:00,1.13301,1.13399,1.13301,1.13341,115000000.0
2008-11-07 11:01:00,1.13354,1.13403,1.13354,1.13397,93400000.0
2008-11-07 11:02:00,1.13402,1.13522,1.13402,1.13521,84600000.0
2008-11-07 11:03:00,1.13574,1.13692,1.13574,1.13657,11200000.0
2008-11-07 11:04:00,1.13683,1.13813,1.13677,1.13813,84200000.0
2008-11-07 11:05:00,1.13802,1.13802,1.13642,1.13642,42800000.0
2008-11-07 11:06:00,1.13607,1.13763,1.13607,1.13763,51000000.0
2008-11-07 11:07:00,1.13783,1.13787,1.13752,1.13773,71000000.0
2008-11-07 11:08:00,1.13808,1.13838,1.13773,1.13797,13000000.0
2008-11-07 11:09:00,1.13843,1.13863,1.13834,1.13857,41400000.0
2008-11-07 11:10:00,1.13876,1.13876,1.13812,1.13844,37200000.0
2008-11-07 11:11:00,1.13766,1.13766,1.13676,1.13676,12600000.0
2008-11-07 11:12:00,1.13645,1.13681,1.1364,1.1364,13800000.0
2008-11-07 11:13:00,1.1355,1.1362,1.1348,1.1359,9000000.0
2008-11-07 11:14:00,1.13638,1.13638,1.13571,1.13571,9000000.0
2008-11-07 11:15:00,1.13564,1.13564,1.13519,1.13519,29000000.0
2008-11-07 11:16:00,1.13546,1.13565,1.13534,1.13562,15600000.0
2008-11-07 11:17:00,1.13558,1.13587,1.13545,1.13553,67200000.0
2008-11-07 11:18:00,1.1352,1.1352,1.13473,1.13492,73800000.0
2008-11-07 11:19:00,1.13479,1.13479,1.13413,1.13444,28400000.0
2008-11-07 11:20:00,1.1352,1.13562,1.13489,1.13511,85200000.0
2008-11-07 11:21:00,1.13525,1.13582,1.13518,1.13555,88200000.0
2008-11-07 11:22:00,1.13545,1.13602,1.13545,1.13559,102600000.0
2008-11-07 11:23:00,1.13521,1.13525,1.13499,1.13499,57600000.0
2008-11-07 11:24:00,1.13415,1.13443,1.13397,1.13443,71600000.0
2008-11-07 11:25:00,1.13458,1.13502,1.13458,1.13475,89800000.0
2008-11-07 11:26:00,1.135,1.13582,1.135,1.13581,120600000.0
2008-11-07 11:27:00,1.13666,1.13737,1.13657,1.13723,98000000.0
2008-11-07 11:28:00,1.13768,1.13772,1.1373,1.13741,117400000.0
2008-11-07 11:29:00,1.13721,1.1374,1.13676,1.13676,94200000.0
2008-11-07 11:30:00,1.1368,1.13685,1.13622,1.1368,66000000.0
2008-11-07 11:31:00,1.13642,1.13669,1.13633,1.13662,90600000.0
2008-11-07 11:32:00,1.13669,1.13676,1.13625,1.13625,86400000.0
2008-11-07 11:33:00,1.13614,1.13642,1.13582,1.13642,22400000.0
2008-11-07 11:34:00,1.13613,1.13658,1.13594,1.1362,91600000.0
2008-11-07 11:35:00,1.13599,1.13621,1.13593,1.13621,92200000.0
2008-11-07 11:36:00,1.13617,1.13649,1.13577,1.13634,60200000.0
2008-11-07 11:37:00,1.13589,1.13649,1.13583,1.13633,95000000.0
2008-11-07 11:38:00,1.13627,1.13629,1.13564,1.13602,68800000.0
2008-11-07 11:39:00,1.1342,1.1343,1.1329,1.133,42800000.0
2008-11-07 11:40:00,1.1359,1.13603,1.13541,1.13584,42800000.0
2008-11-07 11:41:00,1.13568,1.13595,1.13556,1.13557,95200000.0
2008-11-07 11:42:00,1.13589,1.1361,1.13582,1.13605,83200000.0
2008-11-07 11:43:00,1.13592,1.13611,1.13585,1.13611,44600000.0
2008-11-07 11:44:00,1.13563,1.13564,1.13522,1.13522,53200000.0
2008-11-07 11:45:00,1.13511,1.13584,1.13511,1.13559,104200000.0
2008-11-07 11:46:00,1.1352,1.1359,1.1346,1.1346,64600000.0
2008-11-07 11:47:00,1.13558,1.13569,1.13547,1.13562,64600000.0
2008-11-07 11:48:00,1.13556,1.13602,1.13489,1.13489,102000000.0
2008-11-07 11:49:00,1.13487,1.13534,1.13471,1.13513,79000000.0
2008-11-07 11:50:00,1.13519,1.13632,1.13519,1.13632,60200000.0
2008-11-07 11:51:00,1.13615,1.13619,1.13578,1.13619,71200000.0
2008-11-07 11:52:00,1.1368,1.1368,1.1362,1.13662,77200000.0
2008-11-07 11:53:00,1.13666,1.1369,1.13638,1.13649,135200000.0
2008-11-07 11:54:00,1.13658,1.13658,1.13613,1.13646,95000000.0
2008-11-07 11:55:00,1.13631,1.13662,1.13611,1.13611,98600000.0
2008-11-07 11:56:00,1.13603,1.13613,1.13575,1.13575,88600000.0
2008-11-07 11:57:00,1.13556,1.13611,1.13556,1.13597,103200000.0
2008-11-07 11:58:00,1.13634,1.1364,1.13614,1.13638,25000000.0
2008-11-07 11:59:00,1.13674,1.13727,1.1367,1.13721,114600000.0
2008-11-07 12:00:00,1.13725,1.13753,1.13697,1.13708,82400000.0
2008-11-07 12:01:00,1.13698,1.13729,1.13679,1.13708,78800000.0
2008-11-07 12:02:00,1.13733,1.13746,1.13708,1.13713,45900000.0
2008-11-07 12:03:00,1.13728,1.1378,1.13728,1.13769,85200000.0
2008-11-07 12:04:00,1.13819,1.13865,1.13787,1.13851,57800000.0
2008-11-07 12:05:00,1.13868,1.13868,1.13812,1.13812,38000000.0
2008-11-07 12:06:00,1.13806,1.13823,1.13779,1.13804,95000000.0
2008-11-07 12:07:00,1.13816,1.13826,1.13799,1.13817,94400000.0
2008-11-07 12:08:00,1.13754,1.13754,1.13638,1.13665,84200000.0
2008-11-07 12:09:00,1.13704,1.13707,1.13659,1.13682,87800000.0
2008-11-07 12:10:00,1.13687,1.13687,1.13652,1.13656,63200000.0
2008-11-07 12:11:00,1.13634,1.13675,1.13632,1.13665,113600000.0
2008-11-07 12:12:00,1.13632,1.13647,1.13535,1.13535,110600000.0
2008-11-07 12:13:00,1.13522,1.13598,1.13522,1.13539,60800000.0
2008-11-07 12:14:00,1.13549,1.13595,1.13549,1.13595,89200000.0
2008-11-07 12:15:00,1.13578,1.13641,1.13575,1.13626,111400000.0
2008-11-07 12:16:00,1.13578,1.1358,1.13498,1.13498,103600000.0
2008-11-07 12:17:00,1.13471,1.13481,1.1345,1.13455,99600000.0
2008-11-07 12:18:00,1.13453,1.13493,1.13449,1.13472,10200000.0
2008-11-07 12:19:00,1.13503,1.13506,1.13457,1.135,109600000.0
2008-11-07 12:20:00,1.13483,1.13507,1.13444,1.13463,100000000.0
2008-11-07 12:21:00,1.13476,1.13523,1.13425,1.13433,118900000.0
2008-11-07 12:22:00,1.13462,1.13516,1.13439,1.13445,103800000.0
2008-11-07 12:23:00,1.13441,1.13456,1.13402,1.13414,102300000.0
2008-11-07 12:24:00,1.1381,1.1381,1.1376,1.1377,114800000.0
2008-11-07 12:25:00,1.1342,1.13496,1.134,1.13488,114800000.0
2008-11-07 12:26:00,1.1354,1.13557,1.13524,1.13538,113200000.0
2008-11-07 12:27:00,1.13508,1.13512,1.13485,1.135,65400000.0
2008-11-07 12:28:00,1.13449,1.13454,1.13382,1.13382,57600000.0
2008-11-07 12:29:00,1.13351,1.13496,1.13351,1.13496,79800000.0
2008-11-07 12:30:00,1.13499,1.13537,1.13489,1.13537,20400000.0
2008-11-07 12:31:00,1.13516,1.13559,1.135,1.13548,117400000.0
2008-11-07 12:32:00,1.13514,1.13563,1.13504,1.13555,106600000.0
2008-11-07 12:33:00,1.1355,1.13571,1.13544,1.13547,47400000.0
2008-11-07 12:34:00,1.13585,1.13585,1.13469,1.13527,14200000.0
2008-11-07 12:35:00,1.13456,1.13504,1.13456,1.13479,13600000.0
2008-11-07 12:36:00,1.13506,1.13521,1.13469,1.13521,53400000.0
2008-11-07 12:37:00,1.13535,1.13567,1.135,1.135,38200000.0
2008-11-07 12:38:00,1.13506,1.13515,1.13424,1.13424,94600000.0
2008-11-07 12:39:00,1.13405,1.13405,1.13296,1.13306,129900000.0
2008-11-07 12:40:00,1.13303,1.13376,1.13303,1.13376,99600000.0
2008-11-07 12:41:00,1.13343,1.13373,1.13314,1.13373,81200000.0
2008-11-07 12:42:00,1.13359,1.13389,1.1334,1.13349,76200000.0
2008-11-07 12:43:00,1.13415,1.13415,1.13376,1.1338,32200000.0
2008-11-07 12:44:00,1.13389,1.13457,1.13382,1.13387,86200000.0
2008-11-07 12:45:00,1.13372,1.13486,1.13372,1.13465,97800000.0
2008-11-07 12:46:00,1.1352,1.13549,1.1339,1.1339,73200000.0
2008-11-07 12:47:00,1.13408,1.13528,1.13408,1.135,69800000.0
2008-11-07 12:48:00,1.13516,1.13565,1.13516,1.13545,75600000.0
2008-11-07 12:49:00,1.13518,1.13518,1.13445,1.13455,9600000.0
2008-11-07 12:50:00,1.13407,1.13507,1.13407,1.13488,17800000.0
2008-11-07 12:51:00,1.13536,1.13546,1.13534,1.13546,9800000.0
2008-11-07 12:52:00,1.1357,1.13617,1.13563,1.13612,34800000.0
2008-11-07 12:53:00,1.13603,1.13667,1.13591,1.13662,20200000.0
2008-11-07 12:54:00,1.13633,1.137,1.13633,1.137,62400000.0
2008-11-07 12:55:00,1.13701,1.13701,1.13668,1.13683,65400000.0
2008-11-07 12:56:00,1.13693,1.13722,1.1368,1.13695,36400000.0
2008-11-07 12:57:00,1.13708,1.13753,1.13708,1.13745,6800000.0
2008-11-07 12:58:00,1.13743,1.13771,1.13724,1.1376,10600000.0
2008-11-07 12:59:00,1.13776,1.13804,1.13731,1.13804,15000000.0
2008-11-07 13:00:00,1.13768,1.13804,1.13756,1.13765,38800000.0
2008-11-07 13:01:00,1.13787,1.13787,1.13697,1.13748,10200000.0
2008-11-07 13:02:00,1.1355,1.1367,1.1355,1.1362,39200000.0
2008-11-07 13:03:00,1.13757,1.13757,1.13708,1.13708,39200000.0
2008-11-07 13:04:00,1.13692,1.13707,1.13658,1.13699,14400000.0
2008-11-07 13:05:00,1.13739,1.13741,1.1367,1.1367,30600000.0
2008-11-07 13:06:00,1.13658,1.13679,1.13644,1.13648,86000000.0
2008-11-07 13:07:00,1.13592,1.13642,1.13573,1.13642,37100000.0
2008-11-07 13:08:00,1.13711,1.13722,1.13669,1.13722,18800000.0
2008-11-07 13:09:00,1.13705,1.13705,1.13634,1.13634,81200000.0
2008-11-07 13:10:00,1.13614,1.13655,1.13559,1.13606,131200000.0
2008-11-07 13:11:00,1.13618,1.13621,1.13605,1.13619,61000000.0
2008-11-07 13:12:00,1.13597,1.13648,1.1359,1.1359,26800000.0
2008-11-07 13:13:00,1.1374,1.1375,1.1371,1.1375,12800000.0
2008-11-07 13:14:00,1.13568,1.13647,1.13567,1.13646,12800000.0
2008-11-07 13:15:00,1.13669,1.13692,1.13654,1.13692,22800000.0
2008-11-07 13:16:00,1.13656,1.13754,1.13656,1.13754,32800000.0
2008-11-07 13:17:00,1.13761,1.13817,1.13746,1.13746,13400000.0
2008-11-07 13:18:00,1.13729,1.13744,1.13649,1.13719,81000000.0
2008-11-07 13:19:00,1.13765,1.13775,1.1373,1.13732,28400000.0
2008-11-07 13:20:00,1.13732,1.13781,1.13728,1.13781,86800000.0
2008-11-07 13:21:00,1.13795,1.13816,1.13782,1.13815,16800000.0
2008-11-07 13:22:00,1.13793,1.13794,1.13764,1.13764,13200000.0
2008-11-07 13:23:00,1.13749,1.13815,1.13749,1.13815,49200000.0
2008-11-07 13:24:00,1.13779,1.13816,1.13756,1.13777,104200000.0
2008-11-07 13:25:00,1.13802,1.13847,1.138,1.13815,94400000.0
2008-11-07 13:26:00,1.13808,1.13826,1.13778,1.13826,38600000.0
2008-11-07 13:27:00,1.13787,1.13868,1.13787,1.13823,12600000.0
2008-11-07 13:28:00,1.1347,1.1357,1.1345,1.1357,48400000.0
2008-11-07 13:29:00,1.13795,1.13805,1.13784,1.13784,48400000.0
2008-11-07 13:30:00,1.1376,1.1378,1.1373,1.1374,38400000.0
2008-11-07 13:31:00,1.1378,1.13806,1.1377,1.1377,38400000.0
2008-11-07 13:32:00,1.1376,1.1376,1.1372,1.1374,10000000.0
2008-11-07 13:33:00,1.13753,1.13755,1.13705,1.13755,10000000.0
2008-11-07 13:34:00,1.138,1.138,1.13765,1.13765,9800000.0
2008-11-07 13:35:00,1.13773,1.13782,1.13761,1.13778,14000000.0
2008-11-07 13:36:00,1.13745,1.13778,1.13727,1.13747,9400000.0
2008-11-07 13:37:00,1.13736,1.13736,1.13693,1.13694,29000000.0
2008-11-07 13:38:00,1.1377,1.13776,1.13716,1.13749,10400000.0
2008-11-07 13:39:00,1.1374,1.13748,1.13719,1.13719,44200000.0
2008-11-07 13:40:00,1.13706,1.13706,1.13659,1.13676,66600000.0
2008-11-07 13:41:00,1.13679,1.13688,1.13656,1.13656,15800000.0
2008-11-07 13:42:00,1.13651,1.13665,1.13651,1.13653,15800000.0
2008-11-07 13:43:00,1.13665,1.13708,1.13661,1.1369,21400000.0
2008-11-07 13:44:00,1.13695,1.13756,1.13695,1.13735,14800000.0
2008-11-07 13:45:00,1.13731,1.13767,1.13718,1.1372,52300000.0
2008-11-07 13:46:00,1.13707,1.13738,1.13705,1.13738,21600000.0
2008-11-07 13:47:00,1.13753,1.13753,1.13571,1.13589,11000000.0
2008-11-07 13:48:00,1.13623,1.13713,1.13623,1.13713,17000000.0
2008-11-07 13:49:00,1.13731,1.13731,1.1368,1.1368,26600000.0
2008-11-07 13:50:00,1.1369,1.1369,1.1365,1.13651,19000000.0
2008-11-07 13:51:00,1.13642,1.13676,1.13639,1.13655,32200000.0
2008-11-07 13:52:00,1.13692,1.13694,1.13649,1.13671,18800000.0
2008-11-07 13:53:00,1.137,1.13759,1.137,1.13759,37400000.0
2008-11-07 13:54:00,1.13731,1.13731,1.13694,1.13694,24000000.0
2008-11-07 13:55:00,1.13703,1.13797,1.13703,1.13797,40600000.0
2008-11-07 13:56:00,1.13845,1.13845,1.13714,1.13714,25800000.0
2008-11-07 13:57:00,1.13732,1.13732,1.13674,1.137,6800000.0
2008-11-07 13:58:00,1.1373,1.1373,1.13578,1.13578,39400000.0
2008-11-07 13:59:00,1.13546,1.13558,1.13524,1.13556,46000000.0
2008-11-07 14:00:00,1.13498,1.13528,1.13486,1.1352,83600000.0
2008-11-07 14:01:00,1.1373,1.1375,1.1367,1.1367,27600000.0
2008-11-07 14:02:00,1.13591,1.13616,1.13579,1.13616,27600000.0
2008-11-07 14:03:00,1.13633,1.1365,1.13589,1.13616,15800000.0
2008-11-07 14:04:00,1.1359,1.1359,1.13506,1.13506,21200000.0
2008-11-07 14:05:00,1.13528,1.13603,1.13528,1.13532,20000000.0
2008-11-07 14:06:00,1.13595,1.13655,1.13593,1.13623,21200000.0
2008-11-07 14:07:00,1.1359,1.13652,1.1359,1.13652,12800000.0
2008-11-07 14:08:00,1.13696,1.13717,1.13665,1.13717,71000000.0
2008-11-07 14:09:00,1.13731,1.13731,1.13636,1.13636,11000000.0
2008-11-07 14:10:00,1.13662,1.13662,1.13624,1.13633,10600000.0
2008-11-07 14:11:00,1.13633,1.13661,1.13625,1.13642,10000000.0
2008-11-07 14:12:00,1.13671,1.13694,1.13663,1.13675,47800000.0
2008-11-07 14:13:00,1.1369,1.1369,1.1366,1.13689,23000000.0
2008-11-07 14:14:00,1.13694,1.13697,1.1365,1.13671,22400000.0
2008-11-07 14:15:00,1.1371,1.13715,1.13631,1.13631,25000000.0
2008-11-07 14:16:00,1.13648,1.13695,1.13648,1.13661,38400000.0
2008-11-07 14:17:00,1.1357,1.1364,1.1357,1.1358,22000000.0
2008-11-07 14:18:00,1.13678,1.13697,1.13651,1.13678,22000000.0
2008-11-07 14:19:00,1.13717,1.13764,1.13717,1.13718,24800000.0
2008-11-07 14:20:00,1.13698,1.13751,1.13698,1.13721,11800000.0
2008-11-07 14:21:00,1.1376,1.13768,1.13704,1.13704,20600000.0
2008-11-07 14:22:00,1.13708,1.13737,1.13696,1.13696,58800000.0
2008-11-07 14:23:00,1.13663,1.13692,1.13645,1.13656,28800000.0
2008-11-07 14:24:00,1.13648,1.13648,1.13646,1.13646,3200000.0
2008-11-07 14:25:00,1.13502,1.13562,1.13502,1.13561,17000000.0
2008-11-07 14:26:00,1.13562,1.1359,1.1355,1.1359,82400000.0
2008-11-07 14:27:00,1.13575,1.13575,1.13478,1.13527,43600000.0
2008-11-07 14:28:00,1.13461,1.13519,1.13461,1.13511,15800000.0
2008-11-07 14:29:00,1.13556,1.13757,1.13556,1.13757,44800000.0
2008-11-07 14:30:00,1.13682,1.13702,1.13682,1.13702,2000000.0
2008-11-07 14:31:00,1.13643,1.13664,1.13619,1.13655,71800000.0
2008-11-07 14:32:00,1.13689,1.13721,1.13681,1.13682,53200000.0
2008-11-07 14:33:00,1.1368,1.13687,1.13668,1.13668,9800000.0
2008-11-07 14:34:00,1.13659,1.13687,1.13645,1.13645,11000000.0
2008-11-07 14:35:00,1.13608,1.13616,1.1354,1.1354,24600000.0
2008-11-07 14:36:00,1.13552,1.13623,1.1352,1.13623,9000000.0
2008-11-07 14:37:00,1.13615,1.13677,1.13607,1.13618,20200000.0
2008-11-07 14:38:00,1.13632,1.13638,1.13618,1.13618,47000000.0
2008-11-07 14:39:00,1.13633,1.13699,1.13631,1.13662,66000000.0
2008-11-07 14:40:00,1.13679,1.13691,1.13679,1.13691,19600000.0
2008-11-07 14:41:00,1.13698,1.13725,1.13698,1.13725,11000000.0
2008-11-07 14:42:00,1.13742,1.13782,1.13735,1.13735,13400000.0
2008-11-07 14:43:00,1.1365,1.13658,1.1365,1.13658,2600000.0
2008-11-07 14:44:00,1.13606,1.13671,1.13606,1.13662,13800000.0
2008-11-07 14:45:00,1.13659,1.13694,1.13623,1.13632,7800000.0
2008-11-07 14:46:00,1.1361,1.1362,1.13593,1.13593,66000000.0
2008-11-07 14:47:00,1.13619,1.13619,1.13598,1.13598,43000000.0
2008-11-07 14:48:00,1.13608,1.13608,1.13583,1.13583,27200000.0
2008-11-07 14:49:00,1.13598,1.13628,1.13598,1.136,40400000.0
2008-11-07 14:50:00,1.1359,1.13613,1.13561,1.13589,74200000.0
2008-11-07 14:51:00,1.13534,1.13535,1.13458,1.13458,58200000.0
2008-11-07 14:52:00,1.13459,1.13472,1.13454,1.13471,70000000.0
2008-11-07 14:53:00,1.13513,1.13608,1.13513,1.13608,74000000.0
2008-11-07 14:54:00,1.137,1.137,1.13675,1.13675,3200000.0
2008-11-07 14:55:00,1.13739,1.13749,1.13703,1.13735,10600000.0
2008-11-07 14:56:00,1.13698,1.1372,1.1366,1.13662,113200000.0
2008-11-07 14:57:00,1.13709,1.13745,1.13693,1.1371,117600000.0
2008-11-07 14:58:00,1.13688,1.13718,1.13632,1.13643,79800000.0
2008-11-07 14:59:00,1.13625,1.13644,1.13625,1.13644,18600000.0
2008-11-07 15:00:00,1.13645,1.13711,1.13645,1.13711,30000000.0
2008-11-07 15:01:00,1.13729,1.13745,1.1369,1.1369,19800000.0
2008-11-07 15:02:00,1.1366,1.1366,1.13625,1.13625,34600000.0
2008-11-07 15:03:00,1.13598,1.13608,1.13555,1.13604,21600000.0
2008-11-07 15:04:00,1.13619,1.13619,1.13583,1.13583,62600000.0
2008-11-07 15:05:00,1.13569,1.13603,1.13569,1.13583,84200000.0
2008-11-07 15:06:00,1.13628,1.13628,1.13587,1.13616,89400000.0
2008-11-07 15:07:00,1.13633,1.13633,1.13604,1.13605,76000000.0
2008-11-07 15:08:00,1.13534,1.13534,1.13469,1.13469,25400000.0
2008-11-07 15:09:00,1.13429,1.13453,1.13417,1.13453,9600000.0
2008-11-07 15:10:00,1.13453,1.1349,1.13448,1.1349,31600000.0
2008-11-07 15:11:00,1.13504,1.13504,1.13466,1.13466,21800000.0
2008-11-07 15:12:00,1.13469,1.13527,1.13462,1.13462,20000000.0
2008-11-07 15:13:00,1.13447,1.13495,1.13447,1.13492,30200000.0
2008-11-07 15:14:00,1.13545,1.13589,1.13545,1.13575,47000000.0
2008-11-07 15:15:00,1.13539,1.13625,1.13539,1.13575,26800000.0
2008-11-07 15:16:00,1.13583,1.13611,1.13579,1.13579,60200000.0
2008-11-07 15:17:00,1.13553,1.13614,1.13553,1.13592,54600000.0
2008-11-07 15:18:00,1.13556,1.13617,1.13556,1.13573,27000000.0
2008-11-07 15:19:00,1.13534,1.13582,1.13526,1.13534,66000000.0
2008-11-07 15:20:00,1.13584,1.13612,1.13572,1.13584,55200000.0
2008-11-07 15:21:00,1.13632,1.13646,1.13581,1.13581,28800000.0
2008-11-07 15:22:00,1.13645,1.13681,1.13583,1.13681,32600000.0
2008-11-07 15:23:00,1.13763,1.13771,1.13722,1.1377,44600000.0
2008-11-07 15:24:00,1.13807,1.13872,1.13807,1.13855,44000000.0
2008-11-07 15:25:00,1.13831,1.13831,1.13792,1.13794,66000000.0
2008-11-07 15:26:00,1.14004,1.14004,1.1381,1.1381,119600000.0
2008-11-07 15:27:00,1.13734,1.13734,1.13566,1.1373,131200000.0
2008-11-07 15:28:00,1.13762,1.13933,1.13762,1.13933,99000000.0
2008-11-07 15:29:00,1.13918,1.13918,1.13861,1.13879,14600000.0
2008-11-07 15:30:00,1.13621,1.13638,1.13496,1.13521,17000000.0
2008-11-07 15:31:00,1.13545,1.13563,1.13518,1.13549,55600000.0
2008-11-07 15:32:00,1.13672,1.13838,1.13672,1.13838,42000000.0
2008-11-07 15:33:00,1.13707,1.13707,1.1357,1.13692,46400000.0
2008-11-07 15:34:00,1.13713,1.13713,1.1352,1.13659,127600000.0
2008-11-07 15:35:00,1.13731,1.13802,1.13731,1.13739,49400000.0
2008-11-07 15:36:00,1.13747,1.1378,1.13726,1.13747,8400000.0
2008-11-07 15:37:00,1.13791,1.13921,1.13791,1.13884,91800000.0
2008-11-07 15:38:00,1.1385,1.13869,1.13794,1.13794,70000000.0
2008-11-07 15:39:00,1.13772,1.13987,1.13772,1.13942,40200000.0
2008-11-07 15:40:00,1.13914,1.13971,1.13896,1.13967,27800000.0
2008-11-07 15:41:00,1.13971,1.14005,1.13943,1.13943,111000000.0
2008-11-07 15:42:00,1.13997,1.14017,1.13915,1.13915,63800000.0
2008-11-07 15:43:00,1.14048,1.14144,1.13981,1.13981,12400000.0
2008-11-07 15:44:00,1.13915,1.14138,1.13915,1.14138,11800000.0
2008-11-07 15:45:00,1.14172,1.14172,1.14093,1.14093,52200000.0
2008-11-07 15:46:00,1.14137,1.14137,1.14028,1.1406,25400000.0
2008-11-07 15:47:00,1.14112,1.14112,1.14051,1.14103,11800000.0
2008-11-07 15:48:00,1.14165,1.14254,1.14165,1.14254,37200000.0
2008-11-07 15:49:00,1.14292,1.14292,1.14156,1.14158,71000000.0
2008-11-07 15:50:00,1.14084,1.14084,1.13898,1.13898,21800000.0
2008-11-07 15:51:00,1.13979,1.14045,1.13958,1.14017,43600000.0
2008-11-07 15:52:00,1.14081,1.14112,1.14043,1.14102,22600000.0
2008-11-07 15:53:00,1.14101,1.14101,1.14031,1.14031,52200000.0
2008-11-07 15:54:00,1.14087,1.1417,1.14083,1.14083,32600000.0
2008-11-07 15:55:00,1.14113,1.14135,1.14071,1.14071,13600000.0
2008-11-07 15:56:00,1.1405,1.14076,1.14034,1.14041,15600000.0
2008-11-07 15:57:00,1.13971,1.13981,1.13916,1.13981,14200000.0
2008-11-07 15:58:00,1.14014,1.14073,1.14014,1.14073,13200000.0
2008-11-07 15:59:00,1.13983,1.13983,1.13736,1.1375,11400000.0
2008-11-07 16:00:00,1.13875,1.13875,1.13769,1.13787,18000000.0
2008-11-07 16:01:00,1.13676,1.13676,1.13534,1.13534,21200000.0
2008-11-07 16:02:00,1.13595,1.13634,1.13569,1.13576,11400000.0
2008-11-07 16:03:00,1.13632,1.13729,1.13625,1.13729,16000000.0
2008-11-07 16:04:00,1.1377,1.13817,1.13739,1.13752,17200000.0
2008-11-07 16:05:00,1.13754,1.13842,1.13754,1.13828,19800000.0
2008-11-07 16:06:00,1.13796,1.13837,1.13778,1.13778,11400000.0
2008-11-07 16:07:00,1.13838,1.13901,1.1382,1.13901,18400000.0
2008-11-07 16:08:00,1.1387,1.1387,1.13804,1.13852,13800000.0
2008-11-07 16:09:00,1.13836,1.13884,1.13828,1.13836,13800000.0
2008-11-07 16:10:00,1.13789,1.13789,1.13646,1.13666,13400000.0
2008-11-07 16:11:00,1.13613,1.13793,1.13613,1.13793,23200000.0
2008-11-07 16:12:00,1.13843,1.13843,1.13785,1.13836,17600000.0
2008-11-07 16:13:00,1.13782,1.13811,1.13745,1.13763,20600000.0
2008-11-07 16:14:00,1.13785,1.13845,1.13785,1.13825,19200000.0
2008-11-07 16:15:00,1.13762,1.13762,1.1373,1.13732,9400000.0
2008-11-07 16:16:00,1.13712,1.13743,1.13691,1.13735,17400000.0
2008-11-07 16:17:00,1.13803,1.13913,1.13803,1.13811,18400000.0
2008-11-07 16:18:00,1.1387,1.13969,1.1387,1.13923,9800000.0
2008-11-07 16:19:00,1.13956,1.1399,1.13944,1.13944,15000000.0
2008-11-07 16:20:00,1.13869,1.13876,1.138,1.1381,25000000.0
2008-11-07 16:21:00,1.13809,1.13819,1.13793,1.13819,6200000.0
2008-11-07 16:22:00,1.1378,1.13837,1.1378,1.13808,13200000.0
2008-11-07 16:23:00,1.13808,1.13874,1.13808,1.13874,21600000.0
2008-11-07 16:24:00,1.13954,1.14026,1.13954,1.13954,15400000.0
2008-11-07 16:25:00,1.13907,1.13981,1.13907,1.13947,21000000.0
2008-11-07 16:26:00,1.14001,1.14001,1.13935,1.1394,15800000.0
2008-11-07 16:27:00,1.13895,1.13925,1.13875,1.13875,15800000.0
2008-11-07 16:28:00,1.13861,1.13923,1.13861,1.13909,12400000.0
2008-11-07 16:29:00,1.13934,1.14024,1.13934,1.14003,10200000.0
2008-11-07 16:30:00,1.14057,1.14073,1.13891,1.13891,18800000.0
2008-11-07 16:31:00,1.13827,1.13827,1.13704,1.1381,14800000.0
2008-11-07 16:32:00,1.13806,1.13815,1.13768,1.138,23400000.0
2008-11-07 16:33:00,1.13872,1.13876,1.13783,1.13876,14400000.0
2008-11-07 16:34:00,1.13874,1.13903,1.13802,1.13808,14800000.0
2008-11-07 16:35:00,1.13788,1.13809,1.13743,1.13743,20000000.0
2008-11-07 16:36:00,1.13803,1.13815,1.13747,1.13747,26000000.0
2008-11-07 16:37:00,1.13718,1.13725,1.13609,1.13683,27200000.0
2008-11-07 16:38:00,1.13738,1.13811,1.13708,1.13708,12200000.0
2008-11-07 16:39:00,1.13661,1.13693,1.13661,1.13666,28400000.0
2008-11-07 16:40:00,1.13705,1.13734,1.13665,1.13704,21000000.0
2008-11-07 16:41:00,1.13707,1.13707,1.13612,1.13679,21800000.0
2008-11-07 16:42:00,1.13656,1.13718,1.13656,1.13658,15400000.0
2008-11-07 16:43:00,1.13633,1.137,1.13619,1.137,12800000.0
2008-11-07 16:44:00,1.13683,1.13683,1.13522,1.13603,14600000.0
2008-11-07 16:45:00,1.13629,1.13661,1.13577,1.13585,18800000.0
2008-11-07 16:46:00,1.13573,1.13594,1.13513,1.13579,10800000.0
2008-11-07 16:47:00,1.13629,1.13633,1.13553,1.13567,24000000.0
2008-11-07 16:48:00,1.13577,1.13632,1.13546,1.13581,15600000.0
2008-11-07 16:49:00,1.13603,1.13831,1.13603,1.13831,14800000.0
2008-11-07 16:50:00,1.13848,1.13848,1.1361,1.1361,12200000.0
2008-11-07 16:51:00,1.13551,1.13603,1.13529,1.13567,30600000.0
2008-11-07 16:52:00,1.13577,1.1361,1.13577,1.13597,4200000.0
2008-11-07 16:53:00,1.13642,1.1369,1.13606,1.13606,22800000.0
2008-11-07 16:54:00,1.1356,1.13577,1.13554,1.13554,22000000.0
2008-11-07 16:55:00,1.13557,1.1357,1.13504,1.1355,12800000.0
2008-11-07 16:56:00,1.13603,1.13676,1.13597,1.13634,28800000.0
2008-11-07 16:57:00,1.13695,1.13695,1.13566,1.13582,36000000.0
2008-11-07 16:58:00,1.13559,1.13559,1.13452,1.13452,14400000.0
2008-11-07 16:59:00,1.13516,1.13523,1.13484,1.13523,21200000.0
2008-11-07 17:00:00,1.13493,1.13629,1.13493,1.13629,24400000.0
2008-11-07 17:01:00,1.1365,1.13736,1.13632,1.13736,13200000.0
2008-11-07 17:02:00,1.1375,1.1382,1.1375,1.13816,12200000.0
2008-11-07 17:03:00,1.13771,1.13781,1.13706,1.13706,13800000.0
2008-11-07 17:04:00,1.13725,1.13804,1.13725,1.13767,20200000.0
2008-11-07 17:05:00,1.13598,1.1376,1.13598,1.1376,26800000.0
2008-11-07 17:06:00,1.13768,1.13785,1.13684,1.13763,20200000.0
2008-11-07 17:07:00,1.13812,1.13845,1.13768,1.13845,12400000.0
2008-11-07 17:08:00,1.13865,1.13865,1.13718,1.13718,14600000.0
2008-11-07 17:09:00,1.13754,1.13933,1.13754,1.13933,15200000.0
2008-11-07 17:10:00,1.1383,1.13831,1.13702,1.13702,17200000.0
2008-11-07 17:11:00,1.13717,1.13737,1.13692,1.13713,14000000.0
2008-11-07 17:12:00,1.13791,1.13951,1.13791,1.13939,15200000.0
2008-11-07 17:13:00,1.14034,1.14076,1.13911,1.1392,17400000.0
2008-11-07 17:14:00,1.13936,1.13938,1.13891,1.13925,11600000.0
2008-11-07 17:15:00,1.13868,1.13946,1.13863,1.13946,16000000.0
2008-11-07 17:16:00,1.13884,1.13935,1.13884,1.13916,23400000.0
2008-11-07 17:17:00,1.13817,1.13869,1.13799,1.13826,12400000.0
2008-11-07 17:18:00,1.1383,1.13863,1.1382,1.13848,14800000.0
2008-11-07 17:19:00,1.13845,1.13906,1.13826,1.13851,16600000.0
2008-11-07 17:20:00,1.13826,1.13891,1.13826,1.13852,26000000.0
2008-11-07 17:21:00,1.13871,1.13883,1.13794,1.13832,11000000.0
2008-11-07 17:22:00,1.13838,1.13901,1.13838,1.13901,18800000.0
2008-11-07 17:23:00,1.1388,1.1398,1.1388,1.1398,13800000.0
2008-11-07 17:24:00,1.14013,1.14059,1.13965,1.13965,19800000.0
2008-11-07 17:25:00,1.13961,1.14002,1.13909,1.13928,9400000.0
2008-11-07 17:26:00,1.14008,1.14027,1.13985,1.13992,15200000.0
2008-11-07 17:27:00,1.14134,1.14216,1.14101,1.14216,25800000.0
2008-11-07 17:28:00,1.14162,1.14169,1.13977,1.13977,14400000.0
2008-11-07 17:29:00,1.13941,1.14028,1.13941,1.14009,20400000.0
2008-11-07 17:30:00,1.14023,1.14145,1.14023,1.1404,26200000.0
2008-11-07 17:31:00,1.14033,1.14124,1.14029,1.14075,14200000.0
2008-11-07 17:32:00,1.14117,1.14144,1.14077,1.14077,40400000.0
2008-11-07 17:33:00,1.14159,1.14202,1.14137,1.14137,34000000.0
2008-11-07 17:34:00,1.1415,1.14212,1.14149,1.14198,12400000.0
2008-11-07 17:35:00,1.14257,1.1436,1.14257,1.14292,22200000.0
2008-11-07 17:36:00,1.14316,1.14368,1.14316,1.14318,16800000.0
2008-11-07 17:37:00,1.14294,1.14376,1.14294,1.1435,15600000.0
2008-11-07 17:38:00,1.14388,1.14471,1.14388,1.14434,12800000.0
2008-11-07 17:39:00,1.14443,1.14473,1.14382,1.14439,32200000.0
2008-11-07 17:40:00,1.14427,1.14427,1.14376,1.14394,16800000.0
2008-11-07 17:41:00,1.14392,1.14415,1.1438,1.1438,9000000.0
2008-11-07 17:42:00,1.14379,1.14461,1.14379,1.14413,22800000.0
2008-11-07 17:43:00,1.14416,1.14416,1.14254,1.14293,18200000.0
2008-11-07 17:44:00,1.14265,1.14297,1.14252,1.14297,13600000.0
2008-11-07 17:45:00,1.14281,1.14337,1.14281,1.14303,17000000.0
2008-11-07 17:46:00,1.1433,1.14376,1.14323,1.14376,10800000.0
2008-11-07 17:47:00,1.14362,1.14362,1.1427,1.14282,8800000.0
2008-11-07 17:48:00,1.14252,1.14252,1.14168,1.14168,14400000.0
2008-11-07 17:49:00,1.14142,1.14194,1.14089,1.14148,30200000.0
2008-11-07 17:50:00,1.14096,1.14164,1.14081,1.1409,29800000.0
2008-11-07 17:51:00,1.14114,1.14175,1.14098,1.14175,16000000.0
2008-11-07 17:52:00,1.14197,1.14233,1.14197,1.14204,20200000.0
2008-11-07 17:53:00,1.14218,1.14266,1.14194,1.14194,8800000.0
2008-11-07 17:54:00,1.14192,1.14214,1.14184,1.14189,10600000.0
2008-11-07 17:55:00,1.14201,1.14201,1.1414,1.14179,24400000.0
2008-11-07 17:56:00,1.14136,1.14168,1.14117,1.14133,15600000.0
2008-11-07 17:57:00,1.14099,1.14099,1.13977,1.14053,10000000.0
2008-11-07 17:58:00,1.13975,1.14093,1.13975,1.14063,17600000.0
2008-11-07 17:59:00,1.1408,1.1408,1.13973,1.13991,11600000.0
2008-11-07 18:00:00,1.14044,1.14098,1.14024,1.14024,25200000.0
2008-11-07 18:01:00,1.141,1.14202,1.14098,1.14202,23000000.0
2008-11-07 18:02:00,1.14201,1.14249,1.14163,1.1421,9400000.0
2008-11-07 18:03:00,1.14192,1.14225,1.1413,1.1413,17800000.0
2008-11-07 18:04:00,1.1404,1.14068,1.14007,1.14036,22800000.0
2008-11-07 18:05:00,1.14034,1.14103,1.14027,1.14076,20600000.0
2008-11-07 18:06:00,1.14087,1.14143,1.14087,1.14142,16200000.0
2008-11-07 18:07:00,1.14098,1.14133,1.14076,1.14122,22000000.0
2008-11-07 18:08:00,1.14105,1.14105,1.14021,1.14042,10000000.0
2008-11-07 18:09:00,1.13936,1.13982,1.13923,1.13923,13000000.0
2008-11-07 18:10:00,1.13943,1.13962,1.13902,1.13962,24800000.0
2008-11-07 18:11:00,1.1392,1.13998,1.13888,1.13998,18000000.0
2008-11-07 18:12:00,1.14079,1.14154,1.1404,1.14121,11000000.0
2008-11-07 18:13:00,1.14055,1.14087,1.14001,1.14019,19400000.0
2008-11-07 18:14:00,1.13949,1.1402,1.13949,1.1402,15800000.0
2008-11-07 18:15:00,1.13926,1.13926,1.13872,1.13901,19600000.0
2008-11-07 18:16:00,1.13972,1.14056,1.13972,1.14028,20800000.0
2008-11-07 18:17:00,1.14102,1.14102,1.13866,1.13866,17200000.0
2008-11-07 18:18:00,1.13894,1.1393,1.13803,1.13843,14400000.0
2008-11-07 18:19:00,1.13756,1.1397,1.13756,1.13946,13400000.0
2008-11-07 18:20:00,1.13953,1.13953,1.13839,1.13905,19400000.0
2008-11-07 18:21:00,1.13931,1.1397,1.13917,1.13961,13400000.0
2008-11-07 18:22:00,1.13904,1.13928,1.13855,1.13865,9600000.0
2008-11-07 18:23:00,1.13871,1.13943,1.13871,1.13893,11800000.0
2008-11-07 18:24:00,1.13964,1.14036,1.13964,1.14,17000000.0
2008-11-07 18:25:00,1.13957,1.13966,1.13832,1.13856,25200000.0
2008-11-07 18:26:00,1.13827,1.13899,1.13827,1.13898,14600000.0
2008-11-07 18:27:00,1.13927,1.14025,1.1391,1.14025,24400000.0
2008-11-07 18:28:00,1.13968,1.14039,1.13968,1.13998,23200000.0
2008-11-07 18:29:00,1.14041,1.14126,1.13995,1.14126,22400000.0
2008-11-07 18:30:00,1.14126,1.14126,1.14024,1.14024,16800000.0
2008-11-07 18:31:00,1.14005,1.14005,1.13922,1.1393,11400000.0
2008-11-07 18:32:00,1.13925,1.13925,1.13868,1.13893,11400000.0
2008-11-07 18:33:00,1.13937,1.14001,1.13937,1.13937,20800000.0
2008-11-07 18:34:00,1.13922,1.13949,1.13897,1.13908,16800000.0
2008-11-07 18:35:00,1.13828,1.13828,1.13738,1.13769,24200000.0
2008-11-07 18:36:00,1.13794,1.13854,1.13756,1.13854,8800000.0
2008-11-07 18:37:00,1.13822,1.14083,1.13822,1.14072,10000000.0
2008-11-07 18:38:00,1.14127,1.14127,1.14033,1.1405,18600000.0
2008-11-07 18:39:00,1.14013,1.14038,1.13896,1.13896,21600000.0
2008-11-07 18:40:00,1.13734,1.13734,1.13619,1.1362,13600000.0
2008-11-07 18:41:00,1.13692,1.13772,1.13692,1.1377,12800000.0
2008-11-07 18:42:00,1.13767,1.13828,1.13767,1.13776,17000000.0
2008-11-07 18:43:00,1.13724,1.13804,1.13698,1.13804,31600000.0
2008-11-07 18:44:00,1.13863,1.14006,1.13863,1.14006,15000000.0
2008-11-07 18:45:00,1.13986,1.13986,1.13821,1.13851,15000000.0
2008-11-07 18:46:00,1.13821,1.13881,1.13807,1.13866,11600000.0
2008-11-07 18:47:00,1.13882,1.13909,1.13873,1.13899,9600000.0
2008-11-07 18:48:00,1.13927,1.13931,1.13769,1.13769,8800000.0
2008-11-07 18:49:00,1.13758,1.13764,1.13712,1.13739,21000000.0
2008-11-07 18:50:00,1.13731,1.13731,1.13671,1.13671,10200000.0
2008-11-07 18:51:00,1.13668,1.13668,1.1361,1.1361,44600000.0
2008-11-07 18:52:00,1.13586,1.13655,1.13555,1.13555,18800000.0
2008-11-07 18:53:00,1.13566,1.13744,1.13566,1.13712,17400000.0
2008-11-07 18:54:00,1.13698,1.13698,1.13579,1.13579,21600000.0
2008-11-07 18:55:00,1.13574,1.13625,1.13567,1.13625,18600000.0
2008-11-07 18:56:00,1.13635,1.13673,1.13566,1.13587,15800000.0
2008-11-07 18:57:00,1.13585,1.13645,1.13585,1.13631,9400000.0
2008-11-07 18:58:00,1.13794,1.13859,1.13794,1.13818,24800000.0
2008-11-07 18:59:00,1.13936,1.13942,1.13884,1.13934,10600000.0
2008-11-07 19:00:00,1.13929,1.13964,1.13913,1.13947,13000000.0
2008-11-07 19:01:00,1.13843,1.13884,1.13794,1.13819,22800000.0
2008-11-07 19:02:00,1.139,1.139,1.1389,1.1389,17600000.0
2008-11-07 19:03:00,1.13859,1.13974,1.13852,1.13974,17600000.0
2008-11-07 19:04:00,1.1401,1.14045,1.13979,1.14016,19000000.0
2008-11-07 19:05:00,1.1403,1.14061,1.14028,1.14041,14800000.0
2008-11-07 19:06:00,1.14046,1.14077,1.14046,1.14077,10800000.0
2008-11-07 19:07:00,1.14064,1.14064,1.13987,1.14034,23600000.0
2008-11-07 19:08:00,1.1381,1.1382,1.1375,1.1377,16400000.0
2008-11-07 19:09:00,1.14025,1.14035,1.13969,1.14033,16400000.0
2008-11-07 19:10:00,1.14042,1.14042,1.13998,1.14016,21200000.0
2008-11-07 19:11:00,1.13956,1.13984,1.13849,1.13849,12200000.0
2008-11-07 19:12:00,1.13838,1.13867,1.13806,1.13825,13000000.0
2008-11-07 19:13:00,1.13817,1.13825,1.13808,1.13825,11800000.0
2008-11-07 19:14:00,1.13905,1.13951,1.13905,1.13917,13600000.0
2008-11-07 19:15:00,1.13958,1.13976,1.13886,1.13886,19000000.0
2008-11-07 19:16:00,1.13844,1.13844,1.13768,1.13768,15200000.0
2008-11-07 19:17:00,1.137,1.137,1.1363,1.1366,22200000.0
2008-11-07 19:18:00,1.13784,1.13815,1.13758,1.13758,22200000.0
2008-11-07 19:19:00,1.13817,1.13923,1.13817,1.13923,14400000.0
2008-11-07 19:20:00,1.13886,1.13886,1.13768,1.13768,13000000.0
2008-11-07 19:21:00,1.13798,1.13837,1.13791,1.13816,23000000.0
2008-11-07 19:22:00,1.13892,1.13928,1.13862,1.13881,16600000.0
2008-11-07 19:23:00,1.13899,1.13926,1.13884,1.13892,13800000.0
2008-11-07 19:24:00,1.1369,1.1377,1.1369,1.1372,10000000.0
2008-11-07 19:25:00,1.13904,1.13904,1.13872,1.13876,10000000.0
2008-11-07 19:26:00,1.13879,1.139,1.13848,1.13896,25800000.0
2008-11-07 19:27:00,1.13948,1.13948,1.13891,1.13912,22200000.0
2008-11-07 19:28:00,1.13906,1.13927,1.13769,1.13769,19800000.0
2008-11-07 19:29:00,1.13816,1.13878,1.13814,1.13814,17400000.0
2008-11-07 19:30:00,1.13847,1.13868,1.13842,1.13861,21800000.0
2008-11-07 19:31:00,1.1383,1.13835,1.13769,1.13769,15600000.0
2008-11-07 19:32:00,1.13734,1.138,1.1372,1.13762,17200000.0
2008-11-07 19:33:00,1.13736,1.13786,1.13736,1.13771,23200000.0
2008-11-07 19:34:00,1.13751,1.13781,1.13741,1.13752,18800000.0
2008-11-07 19:35:00,1.13725,1.1374,1.13678,1.13678,9800000.0
2008-11-07 19:36:00,1.13744,1.13846,1.13744,1.13841,16400000.0
2008-11-07 19:37:00,1.13878,1.13942,1.13863,1.13942,24800000.0
2008-11-07 19:38:00,1.1394,1.1394,1.13795,1.13795,17200000.0
2008-11-07 19:39:00,1.13773,1.13817,1.13773,1.13777,12400000.0
2008-11-07 19:40:00,1.13764,1.13843,1.13764,1.13843,6000000.0
2008-11-07 19:41:00,1.13822,1.13891,1.13822,1.13891,10200000.0
2008-11-07 19:42:00,1.13874,1.13874,1.13793,1.13819,16800000.0
2008-11-07 19:43:00,1.1383,1.13867,1.1383,1.13867,15600000.0
2008-11-07 19:44:00,1.139,1.139,1.13841,1.13865,26600000.0
2008-11-07 19:45:00,1.13903,1.13909,1.13876,1.13901,11000000.0
2008-11-07 19:46:00,1.1375,1.1376,1.1363,1.137,23800000.0
2008-11-07 19:47:00,1.13869,1.13879,1.13801,1.13801,23800000.0
2008-11-07 19:48:00,1.13754,1.13809,1.13743,1.13756,11800000.0
2008-11-07 19:49:00,1.13752,1.13768,1.13717,1.13717,16600000.0
2008-11-07 19:50:00,1.13709,1.13743,1.13709,1.13743,15600000.0
2008-11-07 19:51:00,1.13753,1.13811,1.13739,1.13811,25400000.0
2008-11-07 19:52:00,1.13724,1.1377,1.13709,1.13712,29400000.0
2008-11-07 19:53:00,1.13682,1.13716,1.13625,1.13625,18400000.0
2008-11-07 19:54:00,1.13636,1.13678,1.13636,1.13674,17800000.0
2008-11-07 19:55:00,1.1377,1.141,1.1374,1.1403,19200000.0
2008-11-07 19:56:00,1.13716,1.13755,1.13695,1.13738,19200000.0
2008-11-07 19:57:00,1.1376,1.13823,1.1376,1.13799,19700000.0
2008-11-07 19:58:00,1.13819,1.13829,1.13791,1.13819,10800000.0
2008-11-07 19:59:00,1.13833,1.13863,1.13803,1.13803,11400000.0
2008-11-07 20:00:00,1.13823,1.1385,1.1382,1.13835,17000000.0
2008-11-07 20:01:00,1.13879,1.13895,1.1382,1.13869,13000000.0
2008-11-07 20:02:00,1.13845,1.13879,1.13837,1.13837,20000000.0
2008-11-07 20:03:00,1.13817,1.13817,1.13771,1.13803,18600000.0
2008-11-07 20:04:00,1.13778,1.13806,1.13745,1.13747,13200000.0
2008-11-07 20:05:00,1.1374,1.13768,1.13693,1.1375,17400000.0
2008-11-07 20:06:00,1.13741,1.13741,1.13687,1.13725,11000000.0
2008-11-07 20:07:00,1.13757,1.13776,1.13725,1.13754,14000000.0
2008-11-07 20:08:00,1.13764,1.13764,1.13697,1.13697,13800000.0
2008-11-07 20:09:00,1.13673,1.13767,1.13667,1.13767,22000000.0
2008-11-07 20:10:00,1.1374,1.1374,1.13666,1.13666,16600000.0
2008-11-07 20:11:00,1.13703,1.13725,1.137,1.137,9400000.0
2008-11-07 20:12:00,1.13694,1.13717,1.13673,1.13707,17000000.0
2008-11-07 20:13:00,1.13675,1.13687,1.13651,1.13653,18200000.0
2008-11-07 20:14:00,1.1413,1.1415,1.1411,1.1415,17800000.0
2008-11-07 20:15:00,1.13659,1.13692,1.13639,1.13641,17800000.0
2008-11-07 20:16:00,1.1412,1.1418,1.1412,1.1417,31000000.0
2008-11-07 20:17:00,1.13613,1.13636,1.13583,1.13615,31000000.0
2008-11-07 20:18:00,1.13621,1.13669,1.13594,1.13603,16400000.0
2008-11-07 20:19:00,1.13644,1.13689,1.13627,1.13627,21800000.0
2008-11-07 20:20:00,1.142,1.1425,1.1418,1.1422,6200000.0
2008-11-07 20:21:00,1.1421,1.1431,1.1415,1.1421,6200000.0
2008-11-07 20:22:00,1.1423,1.1431,1.1417,1.1424,6200000.0
2008-11-07 20:23:00,1.13628,1.13656,1.13621,1.13621,6200000.0
2008-11-07 20:24:00,1.13615,1.13697,1.13615,1.13697,13600000.0
2008-11-07 20:25:00,1.13666,1.13677,1.13619,1.13619,7600000.0
2008-11-07 20:26:00,1.13618,1.13626,1.13607,1.13622,13200000.0
2008-11-07 20:27:00,1.1358,1.13689,1.1358,1.13689,8200000.0
2008-11-07 20:28:00,1.13713,1.13713,1.13691,1.1371,16400000.0
2008-11-07 20:29:00,1.1411,1.1414,1.1399,1.1399,9600000.0
2008-11-07 20:30:00,1.13685,1.13718,1.13684,1.13695,9600000.0
2008-11-07 20:31:00,1.13675,1.13682,1.13624,1.13624,16200000.0
2008-11-07 20:32:00,1.1365,1.1365,1.13585,1.13607,8200000.0
2008-11-07 20:33:00,1.13631,1.13678,1.13621,1.13667,18000000.0
2008-11-07 20:34:00,1.13784,1.13813,1.13742,1.13759,13600000.0
2008-11-07 20:35:00,1.13783,1.13819,1.13744,1.13783,15000000.0
2008-11-07 20:36:00,1.13798,1.13804,1.1376,1.1376,16800000.0
2008-11-07 20:37:00,1.13798,1.13822,1.13759,1.13759,17600000.0
2008-11-07 20:38:00,1.13618,1.13623,1.13554,1.13554,15600000.0
2008-11-07 20:39:00,1.13579,1.1365,1.13532,1.1365,32000000.0
2008-11-07 20:40:00,1.13653,1.13653,1.13485,1.13499,6800000.0
2008-11-07 20:41:00,1.13579,1.13663,1.13579,1.13655,19600000.0
2008-11-07 20:42:00,1.13612,1.13654,1.13592,1.13592,16400000.0
2008-11-07 20:43:00,1.13632,1.13681,1.13593,1.13601,10000000.0
2008-11-07 20:44:00,1.13628,1.13687,1.13588,1.13671,17600000.0
2008-11-07 20:45:00,1.13714,1.13739,1.13692,1.13692,8600000.0
2008-11-07 20:46:00,1.13612,1.13629,1.13591,1.13595,17200000.0
2008-11-07 20:47:00,1.1443,1.1446,1.1443,1.1443,11600000.0
2008-11-07 20:48:00,1.13617,1.13752,1.13617,1.13723,11600000.0
2008-11-07 20:49:00,1.13684,1.13752,1.13673,1.13751,27600000.0
2008-11-07 20:50:00,1.13774,1.13774,1.13718,1.13721,20000000.0
2008-11-07 20:51:00,1.13752,1.13792,1.13752,1.13792,15400000.0
2008-11-07 20:52:00,1.1445,1.1447,1.1441,1.1447,13000000.0
2008-11-07 20:53:00,1.13787,1.13819,1.13787,1.13792,13000000.0
2008-11-07 20:54:00,1.13783,1.13783,1.13724,1.13768,19200000.0
2008-11-07 20:55:00,1.1382,1.14048,1.1382,1.1402,19000000.0
2008-11-07 20:56:00,1.14111,1.14211,1.14111,1.14173,13000000.0
2008-11-07 20:57:00,1.14183,1.14235,1.14169,1.14169,9800000.0
2008-11-07 20:58:00,1.14212,1.14212,1.14151,1.14169,23200000.0
2008-11-07 20:59:00,1.14162,1.14182,1.14113,1.14182,14200000.0
2008-11-07 21:00:00,1.14262,1.14277,1.14238,1.14277,8800000.0
2008-11-07 21:01:00,1.14262,1.1427,1.14189,1.14211,9600000.0
2008-11-07 21:02:00,1.14246,1.14295,1.14223,1.14223,13200000.0
2008-11-07 21:03:00,1.1423,1.1423,1.1409,1.14095,17600000.0
2008-11-07 21:04:00,1.14032,1.14084,1.14023,1.14081,24000000.0
2008-11-07 21:05:00,1.14153,1.14153,1.14108,1.14127,12800000.0
2008-11-07 21:06:00,1.142,1.1425,1.1417,1.1422,7400000.0
2008-11-07 21:07:00,1.14094,1.14146,1.14094,1.14104,7400000.0
2008-11-07 21:08:00,1.1408,1.14098,1.14069,1.14081,13800000.0
2008-11-07 21:09:00,1.14065,1.14093,1.14046,1.14046,19600000.0
2008-11-07 21:10:00,1.1407,1.14078,1.14029,1.14078,9400000.0
2008-11-07 21:11:00,1.1431,1.1431,1.1426,1.1426,9600000.0
2008-11-07 21:12:00,1.14025,1.14113,1.14025,1.14071,9600000.0
2008-11-07 21:13:00,1.1435,1.144,1.1435,1.1438,14800000.0
2008-11-07 21:14:00,1.1408,1.14129,1.14059,1.14124,14800000.0
2008-11-07 21:15:00,1.144,1.1442,1.1433,1.1437,18200000.0
2008-11-07 21:16:00,1.14153,1.14176,1.14141,1.14165,18200000.0
2008-11-07 21:17:00,1.14168,1.14176,1.14153,1.14153,10800000.0
2008-11-07 21:18:00,1.14167,1.14167,1.14123,1.14166,11600000.0
2008-11-07 21:19:00,1.14163,1.14163,1.14128,1.14135,13000000.0
2008-11-07 21:20:00,1.14119,1.14207,1.14119,1.14143,30200000.0
2008-11-07 21:21:00,1.14143,1.14232,1.14138,1.14163,17200000.0
2008-11-07 21:22:00,1.14105,1.14174,1.14103,1.14174,22000000.0
2008-11-07 21:23:00,1.14181,1.14181,1.14121,1.14177,24200000.0
2008-11-07 21:24:00,1.1413,1.14151,1.14113,1.14148,11600000.0
2008-11-07 21:25:00,1.14117,1.14125,1.1405,1.1407,30600000.0
2008-11-07 21:26:00,1.14086,1.14116,1.14049,1.14076,14600000.0
2008-11-07 21:27:00,1.14038,1.14102,1.14027,1.14027,17000000.0
2008-11-07 21:28:00,1.14046,1.14078,1.14021,1.14059,18400000.0
2008-11-07 21:29:00,1.14104,1.14104,1.1395,1.13974,12000000.0
2008-11-07 21:30:00,1.13971,1.14007,1.13948,1.13948,8400000.0
2008-11-07 21:31:00,1.13927,1.14014,1.13927,1.14014,22400000.0
2008-11-07 21:32:00,1.14002,1.14006,1.13962,1.13962,28600000.0
2008-11-07 21:33:00,1.1434,1.1442,1.1434,1.1441,16800000.0
2008-11-07 21:34:00,1.144,1.145,1.1438,1.1443,16800000.0
2008-11-07 21:35:00,1.14002,1.14045,1.13995,1.14017,16800000.0
2008-11-07 21:36:00,1.1406,1.14068,1.14016,1.14027,25200000.0
2008-11-07 21:37:00,1.14042,1.14098,1.1401,1.14051,27200000.0
2008-11-07 21:38:00,1.14005,1.14064,1.14005,1.14064,11600000.0
2008-11-07 21:39:00,1.1408,1.14177,1.1408,1.14177,15600000.0
2008-11-07 21:40:00,1.14221,1.14305,1.142,1.14305,9000000.0
2008-11-07 21:41:00,1.14402,1.14563,1.14384,1.14563,15800000.0
2008-11-07 21:42:00,1.14533,1.14533,1.1436,1.1436,13000000.0
2008-11-07 21:43:00,1.14262,1.143,1.14223,1.14234,18000000.0
2008-11-07 21:44:00,1.14256,1.14256,1.14165,1.1422,13200000.0
2008-11-07 21:45:00,1.14253,1.14304,1.14253,1.14304,14400000.0
2008-11-07 21:46:00,1.14282,1.14338,1.14282,1.14317,11600000.0
2008-11-07 21:47:00,1.14423,1.14423,1.14379,1.14387,13600000.0
2008-11-07 21:48:00,1.1446,1.1446,1.1442,1.14424,13400000.0
2008-11-07 21:49:00,1.14396,1.14429,1.14384,1.14384,13200000.0
2008-11-07 21:50:00,1.14405,1.14427,1.14353,1.14363,21200000.0
2008-11-07 21:51:00,1.14351,1.14372,1.14346,1.14372,13600000.0
2008-11-07 21:52:00,1.14371,1.14413,1.1437,1.14385,6800000.0
2008-11-07 21:53:00,1.14403,1.14403,1.14374,1.14374,4200000.0
2008-11-07 21:54:00,1.14347,1.14474,1.14319,1.14474,8200000.0
2008-11-07 21:55:00,1.14369,1.14369,1.1433,1.14361,13200000.0
2008-11-07 21:56:00,1.14412,1.14471,1.14379,1.14471,15800000.0
2008-11-07 21:57:00,1.1448,1.14483,1.14427,1.14483,18600000.0
2008-11-07 21:58:00,1.1435,1.1435,1.1421,1.1421,10000000.0
2008-11-07 21:59:00,1.14235,1.14271,1.142,1.142,14000000.0
2008-11-07 22:00:00,1.14128,1.14227,1.14031,1.14227,20800000.0
2008-11-07 22:01:00,1.14231,1.14279,1.14231,1.14244,15400000.0
2008-11-07 22:02:00,1.14212,1.14304,1.14212,1.14298,10800000.0
2008-11-07 22:03:00,1.1474,1.1474,1.1469,1.1473,13200000.0
2008-11-07 22:04:00,1.14252,1.14252,1.14104,1.14155,13200000.0
2008-11-07 22:05:00,1.14099,1.14124,1.14054,1.14105,18200000.0
2008-11-07 22:06:00,1.14182,1.14182,1.14157,1.14173,16000000.0
2008-11-07 22:07:00,1.1419,1.14205,1.1416,1.1416,12200000.0
2008-11-07 22:08:00,1.14212,1.14261,1.14206,1.14261,20800000.0
2008-11-07 22:09:00,1.14264,1.14304,1.14236,1.14304,15400000.0
2008-11-07 22:10:00,1.1452,1.1454,1.1452,1.1453,10400000.0
2008-11-07 22:11:00,1.14224,1.14297,1.14224,1.14278,10400000.0
2008-11-07 22:12:00,1.14227,1.14272,1.14216,1.14245,13000000.0
2008-11-07 22:13:00,1.14328,1.14376,1.14309,1.14361,20600000.0
2008-11-07 22:14:00,1.14323,1.14323,1.14267,1.14267,10200000.0
2008-11-07 22:15:00,1.14306,1.14318,1.14269,1.14293,19400000.0
2008-11-07 22:16:00,1.1437,1.1442,1.1436,1.1442,2000000.0
2008-11-07 22:17:00,1.14292,1.14352,1.14292,1.14352,2000000.0
2008-11-07 22:18:00,1.1442,1.1446,1.1442,1.1444,7800000.0
2008-11-07 22:19:00,1.1443,1.145,1.1434,1.145,7800000.0
2008-11-07 22:20:00,1.14346,1.14357,1.14297,1.14297,7800000.0
2008-11-07 22:21:00,1.1433,1.14361,1.14299,1.14349,16600000.0
2008-11-07 22:22:00,1.14249,1.1425,1.14224,1.14224,13800000.0
2008-11-07 22:23:00,1.14156,1.14204,1.14143,1.14168,18600000.0
2008-11-07 22:24:00,1.14147,1.14164,1.14139,1.14139,8200000.0
2008-11-07 22:25:00,1.14156,1.1423,1.14156,1.1423,20200000.0
2008-11-07 22:26:00,1.14204,1.14305,1.14204,1.14305,6200000.0
2008-11-07 22:27:00,1.14289,1.14315,1.14266,1.14272,24200000.0
2008-11-07 22:28:00,1.1431,1.1436,1.14304,1.14304,10400000.0
2008-11-07 22:29:00,1.14293,1.1435,1.14293,1.14317,24200000.0
2008-11-07 22:30:00,1.14293,1.1432,1.1426,1.14307,22600000.0
2008-11-07 22:31:00,1.1419,1.1427,1.1419,1.1423,20200000.0
2008-11-07 22:32:00,1.14282,1.14322,1.14258,1.14275,20200000.0
2008-11-07 22:33:00,1.14312,1.14368,1.1431,1.14368,15000000.0
2008-11-07 22:34:00,1.1434,1.14369,1.14319,1.14344,9200000.0
2008-11-07 22:35:00,1.14329,1.14384,1.14329,1.14347,13400000.0
2008-11-07 22:36:00,1.1428,1.1436,1.1427,1.1436,13200000.0
2008-11-07 22:37:00,1.1433,1.1433,1.1418,1.1426,13200000.0
2008-11-07 22:38:00,1.1436,1.14384,1.1434,1.14349,13200000.0
2008-11-07 22:39:00,1.14366,1.14417,1.14352,1.14402,11400000.0
2008-11-07 22:40:00,1.14371,1.1442,1.14371,1.14403,21200000.0
2008-11-07 22:41:00,1.1446,1.14556,1.1446,1.14504,9000000.0
2008-11-07 22:42:00,1.14482,1.14488,1.14459,1.14473,10800000.0
2008-11-07 22:43:00,1.1421,1.1428,1.1421,1.1427,15800000.0
2008-11-07 22:44:00,1.14487,1.14487,1.14426,1.14448,15800000.0
2008-11-07 22:45:00,1.14437,1.14506,1.14437,1.14506,28600000.0
2008-11-07 22:46:00,1.14474,1.14501,1.14464,1.14501,21600000.0
2008-11-07 22:47:00,1.14521,1.1453,1.14483,1.145,12000000.0
2008-11-07 22:48:00,1.14539,1.14539,1.14476,1.14482,11200000.0
2008-11-07 22:49:00,1.1372,1.1392,1.1371,1.1392,20000000.0
2008-11-07 22:50:00,1.1401,1.1417,1.1401,1.1417,20000000.0
2008-11-07 22:51:00,1.1418,1.1426,1.1416,1.1422,20000000.0
2008-11-07 22:52:00,1.14516,1.14516,1.14444,1.14455,20000000.0
2008-11-07 22:53:00,1.14459,1.1452,1.14449,1.1446,16800000.0
2008-11-07 22:54:00,1.1407,1.1411,1.1404,1.1407,16400000.0
2008-11-07 22:55:00,1.1417,1.1417,1.1407,1.1408,16400000.0
2008-11-07 22:56:00,1.1409,1.1409,1.1397,1.1401,16400000.0
2008-11-07 22:57:00,1.14505,1.14599,1.14505,1.14599,16400000.0
2008-11-07 22:58:00,1.14615,1.14625,1.14566,1.14582,14000000.0
2008-11-07 22:59:00,1.1457,1.14607,1.1457,1.146,15200000.0
2008-11-07 23:00:00,1.1458,1.14608,1.14546,1.14549,12600000.0
2008-11-07 23:01:00,1.14578,1.1462,1.14515,1.1462,21200000.0
2008-11-07 23:02:00,1.14615,1.14657,1.14604,1.1465,14800000.0
2008-11-07 23:03:00,1.14619,1.14651,1.14619,1.14651,9800000.0
2008-11-07 23:05:00,1.14664,1.14664,1.14613,1.14613,9400000.0
2008-11-07 23:06:00,1.14606,1.14656,1.14594,1.14644,9800000.0
2008-11-07 23:07:00,1.14659,1.14683,1.14599,1.14621,10600000.0
2008-11-07 23:08:00,1.1457,1.1457,1.14393,1.14437,30600000.0
2008-11-07 23:09:00,1.14385,1.14429,1.14383,1.14395,30000000.0
2008-11-07 23:10:00,1.14404,1.14505,1.14404,1.14441,13400000.0
2008-11-07 23:11:00,1.14445,1.14458,1.14428,1.14447,7000000.0
2008-11-07 23:14:00,1.14438,1.14453,1.14438,1.14439,19000000.0
2008-11-07 23:15:00,1.1438,1.1438,1.14263,1.14347,20200000.0
2008-11-07 23:16:00,1.14305,1.14338,1.14299,1.14337,22600000.0
2008-11-07 23:17:00,1.1436,1.1437,1.14324,1.14342,20400000.0
2008-11-07 23:18:00,1.14326,1.1438,1.14308,1.14336,11600000.0
2008-11-07 23:19:00,1.14369,1.14369,1.1434,1.14365,19600000.0
2008-11-07 23:20:00,1.14393,1.14404,1.14376,1.14376,21000000.0
2008-11-07 23:21:00,1.14348,1.14454,1.14348,1.14402,15000000.0
2008-11-07 23:22:00,1.14421,1.14421,1.1436,1.14399,8500000.0
2008-11-07 23:23:00,1.14392,1.14399,1.14359,1.14361,9800000.0
2008-11-07 23:24:00,1.14225,1.14273,1.14225,1.14267,16000000.0
2008-11-07 23:25:00,1.143,1.1431,1.14252,1.14252,16400000.0
2008-11-07 23:27:00,1.14325,1.14349,1.14302,1.14302,17800000.0
2008-11-07 23:28:00,1.14278,1.14311,1.14147,1.14147,17600000.0
2008-11-07 23:30:00,1.14125,1.14204,1.14125,1.14176,25200000.0
2008-11-07 23:31:00,1.14151,1.14189,1.14136,1.14189,41000000.0
2008-11-07 23:32:00,1.14135,1.14223,1.14135,1.1422,13600000.0
2008-11-07 23:33:00,1.14191,1.14259,1.1418,1.1418,18800000.0
2008-11-07 23:34:00,1.14067,1.14173,1.14056,1.14173,8200000.0
2008-11-07 23:35:00,1.14199,1.14227,1.14177,1.14207,12600000.0
2008-11-07 23:36:00,1.14256,1.14258,1.142,1.142,23200000.0
2008-11-07 23:37:00,1.14214,1.14214,1.14111,1.14124,21000000.0
2008-11-07 23:38:00,1.14158,1.14189,1.1415,1.14189,10800000.0
2008-11-07 23:39:00,1.14162,1.14191,1.14129,1.14143,27600000.0
2008-11-07 23:40:00,1.1414,1.1414,1.14129,1.14129,9600000.0
2008-11-07 23:42:00,1.14151,1.14174,1.14121,1.14121,15600000.0
2008-11-07 23:44:00,1.14109,1.14109,1.13953,1.13953,14600000.0
2008-11-07 23:45:00,1.14085,1.14206,1.14085,1.14206,21400000.0
2008-11-07 23:46:00,1.14192,1.14192,1.1389,1.1389,17800000.0
2008-11-07 23:47:00,1.1383,1.1383,1.13772,1.13778,25000000.0
2008-11-07 23:48:00,1.13765,1.13873,1.13762,1.13873,16800000.0
2008-11-07 23:49:00,1.13868,1.13868,1.13805,1.13823,6200000.0
2008-11-07 23:50:00,1.14027,1.1404,1.13948,1.13962,14400000.0
2008-11-07 23:51:00,1.14029,1.14029,1.14017,1.14017,7200000.0
2008-11-07 23:52:00,1.13976,1.14023,1.13957,1.14023,17800000.0
2008-11-07 23:53:00,1.1401,1.14119,1.14002,1.14005,13400000.0
2008-11-07 23:54:00,1.13952,1.14075,1.13952,1.14009,12200000.0
2008-11-07 23:55:00,1.13981,1.14001,1.13938,1.13938,20000000.0
2008-11-07 23:56:00,1.13961,1.13984,1.13933,1.13965,18800000.0
2008-11-07 23:57:00,1.13934,1.13995,1.13933,1.13949,13800000.0
2008-11-07 23:58:00,1.13902,1.1393,1.13889,1.13902,18200000.0
2008-11-07 23:59:00,1.13903,1.13916,1.13874,1.13874,11200000.0
2008-11-10 00:00:00,1.1501,1.1505,1.15,1.1504,29600000.0
2008-11-10 00:01:00,1.14363,1.14672,1.14363,1.14672,29600000.0
2008-11-10 00:02:00,1.14607,1.14684,1.1459,1.14684,33800000.0
2008-11-10 00:03:00,1.14637,1.1466,1.1456,1.1456,14600000.0
2008-11-10 00:04:00,1.14591,1.14605,1.14534,1.14543,28000000.0
2008-11-10 00:05:00,1.14571,1.14614,1.1453,1.14566,9400000.0
2008-11-10 00:06:00,1.14526,1.14526,1.14438,1.14447,15800000.0
2008-11-10 00:07:00,1.14425,1.14441,1.14333,1.14441,28400000.0
2008-11-10 00:08:00,1.14481,1.14559,1.14481,1.14534,7000000.0
2008-11-10 00:09:00,1.14663,1.14663,1.14571,1.14589,19000000.0
2008-11-10 00:10:00,1.1463,1.14708,1.146,1.14665,15200000.0
2008-11-10 00:11:00,1.14651,1.1467,1.14618,1.14658,29800000.0
2008-11-10 00:12:00,1.1466,1.1466,1.14549,1.14603,12600000.0
2008-11-10 00:13:00,1.14564,1.14564,1.14519,1.14557,23600000.0
2008-11-10 00:14:00,1.14538,1.1461,1.14538,1.14564,16600000.0
2008-11-10 00:15:00,1.14524,1.14618,1.14496,1.14618,9800000.0
2008-11-10 00:16:00,1.14621,1.14621,1.14546,1.14573,17800000.0
2008-11-10 00:17:00,1.1458,1.14607,1.14532,1.14569,16600000.0
2008-11-10 00:18:00,1.14581,1.14619,1.14578,1.14592,18600000.0
2008-11-10 00:19:00,1.14543,1.14598,1.14511,1.14598,16600000.0
2008-11-10 00:20:00,1.14587,1.14628,1.14587,1.14598,17800000.0
2008-11-10 00:21:00,1.14604,1.14662,1.14604,1.14627,19200000.0
2008-11-10 00:22:00,1.14602,1.14621,1.14596,1.14599,16200000.0
2008-11-10 00:23:00,1.14589,1.14662,1.14589,1.14662,12800000.0
2008-11-10 00:24:00,1.14645,1.14645,1.14643,1.14643,4200000.0
2008-11-10 00:25:00,1.1496,1.1497,1.1491,1.1496,9800000.0
2008-11-10 00:26:00,1.14588,1.1463,1.14587,1.14604,9800000.0
2008-11-10 00:27:00,1.1493,1.1494,1.149,1.1491,25200000.0
2008-11-10 00:28:00,1.1492,1.1499,1.1491,1.1494,25200000.0
2008-11-10 00:29:00,1.14589,1.14608,1.14551,1.1456,25200000.0
2008-11-10 00:30:00,1.14527,1.14539,1.14496,1.14496,12000000.0
2008-11-10 00:31:00,1.14443,1.14443,1.14332,1.14395,8400000.0
2008-11-10 00:32:00,1.14441,1.14441,1.14324,1.14381,29000000.0
2008-11-10 00:33:00,1.14428,1.14467,1.14405,1.14458,21600000.0
2008-11-10 00:34:00,1.14452,1.14498,1.14449,1.14477,10400000.0
2008-11-10 00:35:00,1.14479,1.14496,1.14456,1.14466,10200000.0
2008-11-10 00:36:00,1.14429,1.14523,1.14429,1.14523,22400000.0
2008-11-10 00:37:00,1.14577,1.14594,1.14559,1.14572,13200000.0
2008-11-10 00:38:00,1.14559,1.14649,1.14555,1.14649,23200000.0
2008-11-10 00:39:00,1.14609,1.14657,1.14577,1.14577,14400000.0
2008-11-10 00:40:00,1.14591,1.14631,1.14567,1.14593,11600000.0
2008-11-10 00:41:00,1.1457,1.14728,1.1457,1.14728,27200000.0
2008-11-10 00:42:00,1.14624,1.14651,1.14608,1.14651,12800000.0
2008-11-10 00:43:00,1.14583,1.14623,1.14525,1.14582,20600000.0
2008-11-10 00:44:00,1.14638,1.14638,1.14628,1.14628,2600000.0
2008-11-10 00:45:00,1.14649,1.14675,1.14641,1.14664,17800000.0
2008-11-10 00:46:00,1.14708,1.14708,1.14588,1.14588,21400000.0
2008-11-10 00:47:00,1.14641,1.14699,1.14639,1.1465,20600000.0
2008-11-10 00:48:00,1.14658,1.14691,1.14631,1.14631,11200000.0
2008-11-10 00:49:00,1.14673,1.14673,1.14649,1.14658,12600000.0
2008-11-10 00:50:00,1.14664,1.1474,1.14656,1.14659,25200000.0
2008-11-10 00:51:00,1.14631,1.14689,1.14631,1.14674,10000000.0
2008-11-10 00:52:00,1.14779,1.14819,1.14747,1.14819,18400000.0
2008-11-10 00:53:00,1.1477,1.14799,1.14741,1.14799,13800000.0
2008-11-10 00:54:00,1.14813,1.14957,1.14809,1.14957,12000000.0
2008-11-10 00:55:00,1.14955,1.14991,1.14955,1.14972,11200000.0
2008-11-10 00:56:00,1.1503,1.1519,1.1489,1.1504,25800000.0
2008-11-10 00:57:00,1.14936,1.14988,1.14876,1.14988,25800000.0
2008-11-10 00:58:00,1.14978,1.14978,1.14894,1.14894,11000000.0
2008-11-10 00:59:00,1.14894,1.14948,1.14875,1.14875,11400000.0
2008-11-10 01:00:00,1.14876,1.14976,1.14876,1.14976,14200000.0
2008-11-10 01:01:00,1.14963,1.14964,1.14897,1.14922,9000000.0
2008-11-10 01:02:00,1.1498,1.15,1.1498,1.15,26000000.0
2008-11-10 01:03:00,1.14876,1.14876,1.14479,1.14793,26000000.0
2008-11-10 01:04:00,1.14831,1.14857,1.14814,1.14822,11400000.0
2008-11-10 01:05:00,1.14796,1.14829,1.14781,1.14788,20000000.0
2008-11-10 01:06:00,1.14774,1.14774,1.14718,1.14734,11000000.0
2008-11-10 01:07:00,1.14663,1.14706,1.14647,1.14686,14600000.0
2008-11-10 01:08:00,1.1498,1.1505,1.1494,1.1504,12800000.0
2008-11-10 01:09:00,1.14686,1.14689,1.14645,1.14667,12800000.0
2008-11-10 01:10:00,1.147,1.14788,1.14689,1.14738,10800000.0
2008-11-10 01:11:00,1.14752,1.14759,1.14699,1.1471,18200000.0
2008-11-10 01:12:00,1.1467,1.14684,1.14638,1.14638,13000000.0
2008-11-10 01:13:00,1.1462,1.14627,1.14566,1.14569,11600000.0
2008-11-10 01:14:00,1.14575,1.14623,1.14552,1.14552,18000000.0
2008-11-10 01:15:00,1.14555,1.14563,1.14514,1.14515,13800000.0
2008-11-10 01:16:00,1.14513,1.14527,1.14512,1.14512,10000000.0
2008-11-10 01:17:00,1.14542,1.14589,1.1452,1.14589,16400000.0
2008-11-10 01:18:00,1.14551,1.14671,1.14551,1.14671,13400000.0
2008-11-10 01:19:00,1.14633,1.14648,1.14605,1.14605,30200000.0
2008-11-10 01:20:00,1.14683,1.14724,1.14662,1.14662,14400000.0
2008-11-10 01:21:00,1.14657,1.14759,1.14657,1.14759,19800000.0
2008-11-10 01:22:00,1.14742,1.1483,1.14742,1.1483,13600000.0
2008-11-10 01:23:00,1.14863,1.14966,1.14863,1.14887,33800000.0
2008-11-10 01:24:00,1.14848,1.14878,1.14848,1.14878,4800000.0
2008-11-10 01:25:00,1.14862,1.14914,1.14862,1.14895,9000000.0
2008-11-10 01:26:00,1.14862,1.14862,1.14794,1.14825,26600000.0
2008-11-10 01:27:00,1.14846,1.14869,1.14831,1.14856,24400000.0
2008-11-10 01:28:00,1.14852,1.14911,1.14852,1.1488,18000000.0
2008-11-10 01:29:00,1.14876,1.14923,1.1482,1.14895,15800000.0
2008-11-10 01:30:00,1.1486,1.14899,1.14839,1.14839,24400000.0
2008-11-10 01:31:00,1.14869,1.14906,1.14847,1.14893,17800000.0
2008-11-10 01:32:00,1.14819,1.14872,1.14812,1.14836,28800000.0
2008-11-10 01:33:00,1.14812,1.14812,1.14746,1.14746,10600000.0
2008-11-10 01:34:00,1.14744,1.14744,1.14678,1.14694,15200000.0
2008-11-10 01:35:00,1.14672,1.14704,1.14657,1.14675,21200000.0
2008-11-10 01:36:00,1.14665,1.14698,1.14665,1.14669,17800000.0
2008-11-10 01:37:00,1.14725,1.14824,1.14725,1.14763,17200000.0
2008-11-10 01:38:00,1.14746,1.148,1.14746,1.14774,7800000.0
2008-11-10 01:39:00,1.14819,1.14856,1.14815,1.14825,7800000.0
2008-11-10 01:40:00,1.1478,1.1478,1.14715,1.14724,16600000.0
2008-11-10 01:41:00,1.14661,1.14709,1.1464,1.1464,8800000.0
2008-11-10 01:42:00,1.14639,1.14694,1.14639,1.14694,26400000.0
2008-11-10 01:43:00,1.14693,1.14693,1.14626,1.14627,18400000.0
2008-11-10 01:44:00,1.14682,1.14717,1.14649,1.14683,22200000.0
2008-11-10 01:45:00,1.14709,1.14747,1.14689,1.14689,18000000.0
2008-11-10 01:46:00,1.14719,1.14775,1.1468,1.1468,16600000.0
2008-11-10 01:47:00,1.14674,1.14709,1.14674,1.14682,26400000.0
2008-11-10 01:48:00,1.14673,1.14673,1.14595,1.14595,14600000.0
2008-11-10 01:49:00,1.14666,1.14685,1.14649,1.1467,16200000.0
2008-11-10 01:50:00,1.14663,1.14698,1.14663,1.14698,20200000.0
2008-11-10 01:51:00,1.14698,1.14772,1.14687,1.14767,12000000.0
2008-11-10 01:52:00,1.14772,1.14913,1.14772,1.149,20000000.0
2008-11-10 01:53:00,1.14953,1.14998,1.14925,1.14992,27000000.0
2008-11-10 01:54:00,1.14899,1.14953,1.14883,1.14953,16200000.0
2008-11-10 01:55:00,1.14901,1.14952,1.14864,1.14952,9200000.0
2008-11-10 01:56:00,1.14925,1.14958,1.14829,1.14829,14200000.0
2008-11-10 01:57:00,1.14933,1.15007,1.14933,1.14992,18000000.0
2008-11-10 01:58:00,1.14991,1.15025,1.14944,1.1497,22000000.0
2008-11-10 01:59:00,1.14974,1.1506,1.14968,1.15053,25200000.0
2008-11-10 02:00:00,1.15057,1.15061,1.14972,1.1499,18200000.0
2008-11-10 02:01:00,1.14946,1.14988,1.14908,1.14988,19800000.0
2008-11-10 02:02:00,1.15013,1.15017,1.14972,1.14993,19200000.0
2008-11-10 02:03:00,1.14952,1.14977,1.14924,1.14924,16200000.0
2008-11-10 02:04:00,1.1498,1.14987,1.14944,1.14987,15000000.0
2008-11-10 02:05:00,1.15019,1.15031,1.14972,1.1499,24400000.0
2008-11-10 02:06:00,1.15014,1.15054,1.14972,1.15006,20600000.0
2008-11-10 02:07:00,1.14974,1.14979,1.14902,1.14922,12000000.0
2008-11-10 02:08:00,1.14923,1.14942,1.14913,1.14923,11200000.0
2008-11-10 02:09:00,1.14918,1.14932,1.14848,1.14848,12400000.0
2008-11-10 02:10:00,1.14879,1.14908,1.14861,1.14908,11400000.0
2008-11-10 02:11:00,1.14877,1.1493,1.14877,1.14921,20800000.0
2008-11-10 02:12:00,1.14899,1.14942,1.14899,1.14917,14400000.0
2008-11-10 02:13:00,1.14864,1.14907,1.14853,1.14855,10600000.0
2008-11-10 02:14:00,1.14723,1.14784,1.14681,1.14784,26900000.0
2008-11-10 02:15:00,1.14771,1.14791,1.14724,1.14784,16400000.0
2008-11-10 02:16:00,1.14718,1.14794,1.14718,1.14791,20200000.0
2008-11-10 02:17:00,1.14735,1.14805,1.14727,1.14796,12200000.0
2008-11-10 02:18:00,1.14799,1.14865,1.14797,1.14829,15200000.0
2008-11-10 02:19:00,1.1486,1.14867,1.14793,1.14867,21600000.0
2008-11-10 02:20:00,1.14947,1.15031,1.14947,1.14998,12600000.0
2008-11-10 02:21:00,1.15003,1.15034,1.14906,1.14906,11400000.0
2008-11-10 02:22:00,1.14812,1.14872,1.14724,1.14757,13000000.0
2008-11-10 02:23:00,1.14756,1.14807,1.14729,1.14807,13200000.0
2008-11-10 02:24:00,1.14811,1.14818,1.1474,1.14754,20000000.0
2008-11-10 02:25:00,1.14794,1.14822,1.14778,1.14822,20800000.0
2008-11-10 02:26:00,1.14849,1.14849,1.1469,1.1469,7800000.0
2008-11-10 02:27:00,1.1464,1.14657,1.14625,1.14647,23800000.0
2008-11-10 02:28:00,1.14694,1.14824,1.14694,1.14813,15600000.0
2008-11-10 02:29:00,1.14771,1.14844,1.14771,1.14798,9000000.0
2008-11-10 02:30:00,1.14769,1.14769,1.14609,1.14637,19200000.0
2008-11-10 02:31:00,1.14624,1.14688,1.14619,1.14678,17400000.0
2008-11-10 02:32:00,1.14685,1.14685,1.14594,1.14611,17800000.0
2008-11-10 02:33:00,1.1459,1.14672,1.14577,1.14672,29000000.0
2008-11-10 02:34:00,1.14692,1.14784,1.14692,1.14756,9000000.0
2008-11-10 02:35:00,1.14835,1.14875,1.14835,1.14875,4200000.0
2008-11-10 02:36:00,1.14915,1.14995,1.14915,1.14979,24400000.0
2008-11-10 02:37:00,1.14866,1.14894,1.14839,1.14868,10000000.0
2008-11-10 02:38:00,1.14948,1.14948,1.14909,1.14938,13800000.0
2008-11-10 02:39:00,1.14965,1.14965,1.14817,1.14817,20400000.0
2008-11-10 02:40:00,1.14764,1.14764,1.147,1.14732,14200000.0
2008-11-10 02:41:00,1.14821,1.14882,1.14784,1.14823,17200000.0
2008-11-10 02:42:00,1.14843,1.14843,1.14741,1.14741,8200000.0
2008-11-10 02:43:00,1.14705,1.14755,1.14705,1.14749,12400000.0
2008-11-10 02:44:00,1.1477,1.1477,1.14696,1.14759,18800000.0
2008-11-10 02:45:00,1.14726,1.1473,1.14698,1.14709,15200000.0
2008-11-10 02:46:00,1.14763,1.14769,1.14763,1.14769,9600000.0
2008-11-10 02:47:00,1.14792,1.14868,1.14792,1.14868,9200000.0
2008-11-10 02:48:00,1.14906,1.14927,1.14867,1.14884,24200000.0
2008-11-10 02:49:00,1.14857,1.14908,1.14805,1.1481,8800000.0
2008-11-10 02:50:00,1.14792,1.14827,1.14784,1.14827,11200000.0
2008-11-10 02:51:00,1.14819,1.14819,1.14799,1.14799,13400000.0
2008-11-10 02:52:00,1.14811,1.1489,1.14811,1.1488,13600000.0
2008-11-10 02:53:00,1.14912,1.15006,1.14912,1.15006,13800000.0
2008-11-10 02:54:00,1.14978,1.15059,1.14978,1.15059,12200000.0
2008-11-10 02:55:00,1.15044,1.15044,1.14994,1.14994,19000000.0
2008-11-10 02:56:00,1.14915,1.1493,1.14819,1.14896,14000000.0
2008-11-10 02:57:00,1.14904,1.14983,1.14902,1.14953,21800000.0
2008-11-10 02:58:00,1.14999,1.15,1.14932,1.14932,9000000.0
2008-11-10 02:59:00,1.14902,1.14902,1.1487,1.14873,9400000.0
2008-11-10 03:00:00,1.14854,1.14884,1.14845,1.14845,12200000.0
2008-11-10 03:01:00,1.14857,1.14889,1.14853,1.14853,18000000.0
2008-11-10 03:02:00,1.14844,1.14844,1.14785,1.14791,11800000.0
2008-11-10 03:03:00,1.14754,1.1481,1.14749,1.14783,24000000.0
2008-11-10 03:04:00,1.14751,1.14763,1.14741,1.14763,13400000.0
2008-11-10 03:05:00,1.14797,1.148,1.14723,1.14734,16600000.0
2008-11-10 03:06:00,1.14767,1.14793,1.14767,1.14783,10600000.0
2008-11-10 03:07:00,1.14851,1.14851,1.14771,1.14813,17600000.0
2008-11-10 03:08:00,1.1441,1.1454,1.144,1.1449,14600000.0
2008-11-10 03:09:00,1.14805,1.14882,1.14796,1.14815,14600000.0
2008-11-10 03:10:00,1.1481,1.14823,1.14799,1.14823,6800000.0
2008-11-10 03:11:00,1.14773,1.1481,1.14768,1.14768,23600000.0
2008-11-10 03:12:00,1.14729,1.14785,1.14729,1.14749,15000000.0
2008-11-10 03:13:00,1.14651,1.1472,1.14651,1.1472,20800000.0
2008-11-10 03:14:00,1.14659,1.14689,1.14632,1.14632,16800000.0
2008-11-10 03:15:00,1.14648,1.14675,1.14648,1.14675,9000000.0
2008-11-10 03:16:00,1.1463,1.14647,1.14603,1.14647,7400000.0
2008-11-10 03:17:00,1.14682,1.14764,1.14662,1.14662,19800000.0
2008-11-10 03:18:00,1.14674,1.14781,1.14616,1.14781,28000000.0
2008-11-10 03:19:00,1.14772,1.14772,1.1467,1.1467,19600000.0
2008-11-10 03:20:00,1.14605,1.14633,1.14584,1.14584,8800000.0
2008-11-10 03:21:00,1.14664,1.14664,1.14617,1.14617,35800000.0
2008-11-10 03:22:00,1.14635,1.1465,1.14619,1.1465,29400000.0
2008-11-10 03:23:00,1.14643,1.14643,1.14594,1.14594,11200000.0
2008-11-10 03:24:00,1.14611,1.14643,1.14598,1.14643,12000000.0
2008-11-10 03:25:00,1.14611,1.14621,1.14522,1.14522,14800000.0
2008-11-10 03:26:00,1.14555,1.14613,1.14548,1.14595,27400000.0
2008-11-10 03:27:00,1.14619,1.1473,1.14612,1.1473,27000000.0
2008-11-10 03:28:00,1.14736,1.14833,1.14736,1.14811,14200000.0
2008-11-10 03:29:00,1.14783,1.14804,1.14754,1.14754,13200000.0
2008-11-10 03:30:00,1.14732,1.14756,1.14665,1.14683,16600000.0
2008-11-10 03:31:00,1.14672,1.14736,1.14662,1.14662,15000000.0
2008-11-10 03:32:00,1.14652,1.14652,1.14547,1.14547,10000000.0
2008-11-10 03:33:00,1.14538,1.14565,1.14523,1.14523,8400000.0
2008-11-10 03:34:00,1.14542,1.14587,1.14542,1.14575,15600000.0
2008-11-10 03:35:00,1.1467,1.1481,1.146,1.1481,7800000.0
2008-11-10 03:36:00,1.14661,1.14707,1.14638,1.14695,7800000.0
2008-11-10 03:37:00,1.14734,1.14739,1.14657,1.14657,8800000.0
2008-11-10 03:38:00,1.1465,1.14713,1.1465,1.14713,12000000.0
2008-11-10 03:39:00,1.14735,1.14783,1.14735,1.14753,9200000.0
2008-11-10 03:40:00,1.1479,1.14802,1.14731,1.14755,25000000.0
2008-11-10 03:41:00,1.14799,1.14843,1.14792,1.148,26200000.0
2008-11-10 03:42:00,1.14799,1.14837,1.14764,1.14764,14800000.0
2008-11-10 03:43:00,1.14768,1.14833,1.14768,1.1483,11600000.0
2008-11-10 03:44:00,1.1483,1.1483,1.14746,1.1477,6200000.0
2008-11-10 03:45:00,1.1475,1.14769,1.14733,1.14733,19800000.0
2008-11-10 03:46:00,1.14736,1.14736,1.14626,1.14686,15800000.0
2008-11-10 03:47:00,1.14709,1.14753,1.14665,1.14753,16200000.0
2008-11-10 03:48:00,1.14709,1.14709,1.14594,1.14626,26600000.0
2008-11-10 03:49:00,1.14602,1.14672,1.146,1.14644,17800000.0
2008-11-10 03:50:00,1.14574,1.14589,1.14535,1.14589,20800000.0
2008-11-10 03:51:00,1.14552,1.14588,1.14547,1.14588,12800000.0
2008-11-10 03:52:00,1.14639,1.14639,1.14556,1.14578,19600000.0
2008-11-10 03:53:00,1.14559,1.14609,1.14554,1.14578,29000000.0
2008-11-10 03:54:00,1.14611,1.14643,1.14582,1.14622,17000000.0
2008-11-10 03:55:00,1.146,1.1464,1.1457,1.1458,18200000.0
2008-11-10 03:56:00,1.14583,1.1465,1.14583,1.14631,18200000.0
2008-11-10 03:57:00,1.14685,1.14721,1.14668,1.14668,18800000.0
2008-11-10 03:58:00,1.14704,1.14727,1.14673,1.14727,11800000.0
2008-11-10 03:59:00,1.14742,1.14787,1.14709,1.1473,14400000.0
2008-11-10 04:00:00,1.14643,1.14717,1.14643,1.14717,16600000.0
2008-11-10 04:01:00,1.14738,1.14793,1.14727,1.14745,23800000.0
2008-11-10 04:02:00,1.1449,1.146,1.1449,1.146,13400000.0
2008-11-10 04:03:00,1.14694,1.14694,1.14624,1.14624,13400000.0
2008-11-10 04:04:00,1.14564,1.14623,1.14564,1.14587,29000000.0
2008-11-10 04:05:00,1.14601,1.14653,1.14584,1.14584,18400000.0
2008-11-10 04:06:00,1.14605,1.14605,1.14473,1.14473,14600000.0
2008-11-10 04:07:00,1.14486,1.14486,1.14419,1.14452,23600000.0
2008-11-10 04:08:00,1.14403,1.14486,1.14403,1.14486,7800000.0
2008-11-10 04:09:00,1.1452,1.14588,1.14518,1.14588,18800000.0
2008-11-10 04:10:00,1.14477,1.14558,1.14477,1.14536,11200000.0
2008-11-10 04:11:00,1.14496,1.14535,1.14487,1.14521,21200000.0
2008-11-10 04:12:00,1.14545,1.14574,1.14512,1.14512,37000000.0
2008-11-10 04:13:00,1.14404,1.14446,1.14383,1.14436,24300000.0
2008-11-10 04:14:00,1.14429,1.14429,1.14298,1.14298,16200000.0
2008-11-10 04:15:00,1.14311,1.14397,1.14311,1.14347,14800000.0
2008-11-10 04:16:00,1.14358,1.14436,1.14358,1.14436,8000000.0
2008-11-10 04:17:00,1.14416,1.1446,1.14404,1.14409,19400000.0
2008-11-10 04:18:00,1.14374,1.14415,1.14355,1.14367,20200000.0
2008-11-10 04:19:00,1.14385,1.14415,1.14385,1.14415,6400000.0
2008-11-10 04:20:00,1.14452,1.14571,1.14452,1.1455,23400000.0
2008-11-10 04:21:00,1.14548,1.14548,1.14479,1.145,13400000.0
2008-11-10 04:22:00,1.14513,1.14645,1.14513,1.14645,16400000.0
2008-11-10 04:23:00,1.14676,1.14726,1.14655,1.14687,21200000.0
2008-11-10 04:24:00,1.14614,1.1464,1.14595,1.14617,7400000.0
2008-11-10 04:25:00,1.1476,1.1476,1.1465,1.1475,22000000.0
2008-11-10 04:26:00,1.1462,1.14629,1.14566,1.14569,22000000.0
2008-11-10 04:27:00,1.14613,1.14634,1.14574,1.14574,24200000.0
2008-11-10 04:28:00,1.14625,1.14662,1.14617,1.14624,14200000.0
2008-11-10 04:29:00,1.14653,1.14672,1.1461,1.1461,22000000.0
2008-11-10 04:30:00,1.14629,1.1469,1.14622,1.14648,30000000.0
2008-11-10 04:31:00,1.14669,1.14716,1.14587,1.14587,11600000.0
2008-11-10 04:32:00,1.14607,1.14656,1.14607,1.14653,17800000.0
2008-11-10 04:33:00,1.14659,1.14677,1.14601,1.14665,14800000.0
2008-11-10 04:34:00,1.1463,1.14679,1.146,1.1464,29800000.0
2008-11-10 04:35:00,1.14649,1.14671,1.14647,1.1465,17800000.0
2008-11-10 04:36:00,1.14699,1.14699,1.14649,1.14649,13800000.0
2008-11-10 04:37:00,1.1465,1.14706,1.14638,1.14706,12400000.0
2008-11-10 04:38:00,1.1469,1.1473,1.14625,1.14625,15000000.0
2008-11-10 04:39:00,1.14601,1.14612,1.14589,1.14589,20000000.0
2008-11-10 04:40:00,1.14578,1.14623,1.14578,1.14623,12600000.0
2008-11-10 04:41:00,1.146,1.1462,1.146,1.1462,10400000.0
2008-11-10 04:42:00,1.14618,1.14657,1.14606,1.14615,12800000.0
2008-11-10 04:43:00,1.14583,1.14583,1.14552,1.14567,8200000.0
2008-11-10 04:44:00,1.14567,1.14605,1.14511,1.14511,12000000.0
2008-11-10 04:45:00,1.14534,1.1457,1.14534,1.1457,11000000.0
2008-11-10 04:46:00,1.14594,1.14612,1.14536,1.14549,15200000.0
2008-11-10 04:47:00,1.14586,1.14633,1.14581,1.14628,20000000.0
2008-11-10 04:48:00,1.14632,1.14652,1.14614,1.14651,5600000.0
2008-11-10 04:49:00,1.14618,1.14664,1.14581,1.14581,14400000.0
2008-11-10 04:50:00,1.14571,1.14607,1.14557,1.14573,17400000.0
2008-11-10 04:51:00,1.1461,1.14646,1.14556,1.14583,21800000.0
2008-11-10 04:52:00,1.14594,1.14664,1.14568,1.14664,19000000.0
2008-11-10 04:53:00,1.14639,1.14653,1.14607,1.14628,16800000.0
2008-11-10 04:54:00,1.14634,1.14644,1.14608,1.14627,14000000.0
2008-11-10 04:55:00,1.14612,1.14612,1.14504,1.14515,16200000.0
2008-11-10 04:56:00,1.1453,1.14541,1.14525,1.14525,10000000.0
2008-11-10 04:57:00,1.14552,1.14606,1.14517,1.14606,27100000.0
2008-11-10 04:58:00,1.14621,1.14621,1.14511,1.14559,18200000.0
2008-11-10 04:59:00,1.14524,1.14563,1.14517,1.14539,13800000.0
2008-11-10 05:00:00,1.14547,1.14575,1.14536,1.14536,14600000.0
2008-11-10 05:01:00,1.14537,1.14556,1.14477,1.14477,32600000.0
2008-11-10 05:02:00,1.14493,1.14539,1.14485,1.14535,12400000.0
2008-11-10 05:03:00,1.14558,1.14589,1.14491,1.14589,17000000.0
2008-11-10 05:04:00,1.14653,1.14653,1.14623,1.14653,18800000.0
2008-11-10 05:05:00,1.14639,1.14733,1.14639,1.14733,22800000.0
2008-11-10 05:06:00,1.14691,1.14728,1.14669,1.1467,15600000.0
2008-11-10 05:07:00,1.14655,1.14724,1.14645,1.14679,20600000.0
2008-11-10 05:08:00,1.14708,1.14727,1.14671,1.14682,23200000.0
2008-11-10 05:09:00,1.1474,1.1477,1.1473,1.1477,4800000.0
2008-11-10 05:10:00,1.14644,1.14684,1.14644,1.14672,4800000.0
2008-11-10 05:11:00,1.1477,1.1484,1.1474,1.1474,14800000.0
2008-11-10 05:12:00,1.1461,1.14636,1.14581,1.14581,14800000.0
2008-11-10 05:13:00,1.148,1.1484,1.1479,1.1482,19400000.0
2008-11-10 05:14:00,1.148,1.1489,1.148,1.1483,19400000.0
2008-11-10 05:15:00,1.1453,1.14584,1.14513,1.14584,19400000.0
2008-11-10 05:16:00,1.1473,1.1474,1.1462,1.1468,8600000.0
2008-11-10 05:17:00,1.1464,1.1483,1.146,1.1483,8600000.0
2008-11-10 05:18:00,1.14548,1.146,1.14548,1.146,8600000.0
2008-11-10 05:19:00,1.14605,1.14629,1.14598,1.1462,13200000.0
2008-11-10 05:20:00,1.14657,1.14682,1.14607,1.14629,37800000.0
2008-11-10 05:21:00,1.14605,1.14649,1.14605,1.14639,15200000.0
2008-11-10 05:22:00,1.1461,1.14622,1.14584,1.14584,11000000.0
2008-11-10 05:23:00,1.14624,1.14727,1.14624,1.14666,12400000.0
2008-11-10 05:24:00,1.14659,1.14726,1.14659,1.14694,24000000.0
2008-11-10 05:25:00,1.14689,1.1471,1.14665,1.14676,9200000.0
2008-11-10 05:26:00,1.14707,1.14707,1.1461,1.14649,15400000.0
2008-11-10 05:27:00,1.14639,1.14699,1.14639,1.14655,16400000.0
2008-11-10 05:28:00,1.14653,1.14669,1.14624,1.14624,27600000.0
2008-11-10 05:29:00,1.14602,1.14602,1.14529,1.146,13800000.0
2008-11-10 05:30:00,1.14587,1.14604,1.14528,1.14528,10400000.0
2008-11-10 05:31:00,1.14578,1.14646,1.14578,1.14606,11600000.0
2008-11-10 05:32:00,1.14602,1.14619,1.14569,1.1458,17200000.0
2008-11-10 05:33:00,1.14637,1.14647,1.14584,1.14584,8000000.0
2008-11-10 05:34:00,1.14608,1.14624,1.14608,1.14619,16600000.0
2008-11-10 05:35:00,1.14646,1.14671,1.14646,1.14658,11200000.0
2008-11-10 05:36:00,1.14658,1.14681,1.14609,1.14609,22800000.0
2008-11-10 05:37:00,1.14681,1.1471,1.14681,1.14705,4000000.0
2008-11-10 05:38:00,1.1469,1.1483,1.1469,1.1483,11800000.0
2008-11-10 05:39:00,1.1467,1.14732,1.1467,1.14697,11800000.0
2008-11-10 05:40:00,1.14657,1.14669,1.14638,1.14638,17800000.0
2008-11-10 05:41:00,1.14664,1.14664,1.14617,1.14643,10000000.0
2008-11-10 05:42:00,1.1472,1.1491,1.1465,1.148,19600000.0
2008-11-10 05:43:00,1.14639,1.14639,1.14554,1.14593,19600000.0
2008-11-10 05:44:00,1.14621,1.14677,1.1462,1.14677,25400000.0
2008-11-10 05:45:00,1.14643,1.14669,1.14623,1.14669,15800000.0
2008-11-10 05:46:00,1.14687,1.14716,1.14648,1.14686,24800000.0
2008-11-10 05:47:00,1.14685,1.14724,1.1467,1.14687,21600000.0
2008-11-10 05:48:00,1.14715,1.14715,1.14648,1.14653,18000000.0
2008-11-10 05:49:00,1.14714,1.1473,1.14714,1.1473,4200000.0
2008-11-10 05:50:00,1.14766,1.14766,1.14751,1.14751,3200000.0
2008-11-10 05:51:00,1.14817,1.14817,1.14722,1.14773,19800000.0
2008-11-10 05:52:00,1.1472,1.14728,1.14667,1.14667,6200000.0
2008-11-10 05:53:00,1.14679,1.14679,1.14514,1.14514,23800000.0
2008-11-10 05:54:00,1.14509,1.14573,1.14484,1.14554,6800000.0
2008-11-10 05:55:00,1.14579,1.14587,1.14549,1.1457,15800000.0
2008-11-10 05:56:00,1.14577,1.14593,1.14563,1.14567,23000000.0
2008-11-10 05:57:00,1.14521,1.14541,1.1449,1.1449,17000000.0
2008-11-10 05:58:00,1.14496,1.14521,1.14465,1.14521,10800000.0
2008-11-10 05:59:00,1.14591,1.146,1.14551,1.14587,20400000.0
2008-11-10 06:00:00,1.14585,1.14611,1.14551,1.14611,14800000.0
2008-11-10 06:01:00,1.14602,1.14645,1.14602,1.14645,14200000.0
2008-11-10 06:02:00,1.14594,1.14594,1.1449,1.14557,18200000.0
2008-11-10 06:03:00,1.14642,1.14709,1.14642,1.14679,15600000.0
2008-11-10 06:04:00,1.14718,1.14733,1.14703,1.14733,15600000.0
2008-11-10 06:05:00,1.14666,1.14666,1.14606,1.14651,17000000.0
2008-11-10 06:06:00,1.14658,1.14658,1.14644,1.1465,11400000.0
2008-11-10 06:07:00,1.14649,1.14677,1.1464,1.14643,6800000.0
2008-11-10 06:08:00,1.1466,1.1468,1.14656,1.14677,12200000.0
2008-11-10 06:09:00,1.14697,1.1476,1.14692,1.14717,15800000.0
2008-11-10 06:10:00,1.14699,1.14738,1.14699,1.14721,7600000.0
2008-11-10 06:11:00,1.14749,1.14765,1.14723,1.1475,26000000.0
2008-11-10 06:12:00,1.14678,1.14784,1.14678,1.14784,19200000.0
2008-11-10 06:13:00,1.14776,1.14819,1.14754,1.14798,15000000.0
2008-11-10 06:14:00,1.14785,1.14809,1.14753,1.14809,15600000.0
2008-11-10 06:15:00,1.14788,1.14788,1.14664,1.14664,9000000.0
2008-11-10 06:16:00,1.1469,1.14708,1.14664,1.14674,12600000.0
2008-11-10 06:17:00,1.14712,1.14712,1.14618,1.14706,9800000.0
2008-11-10 06:18:00,1.14732,1.14739,1.14655,1.14711,13800000.0
2008-11-10 06:19:00,1.14716,1.14787,1.14716,1.14778,11600000.0
2008-11-10 06:20:00,1.1467,1.1467,1.1463,1.1463,11000000.0
2008-11-10 06:21:00,1.14807,1.14845,1.14778,1.14778,11000000.0
2008-11-10 06:22:00,1.14806,1.14841,1.14751,1.14788,24400000.0
2008-11-10 06:23:00,1.1476,1.14781,1.14731,1.14751,19400000.0
2008-11-10 06:24:00,1.1472,1.14756,1.14699,1.14717,19200000.0
2008-11-10 06:25:00,1.1471,1.14743,1.14689,1.14711,21400000.0
2008-11-10 06:26:00,1.14769,1.14769,1.1476,1.1476,7600000.0
2008-11-10 06:27:00,1.14819,1.14863,1.14819,1.1484,17200000.0
2008-11-10 06:28:00,1.14844,1.14885,1.14785,1.14785,37800000.0
2008-11-10 06:29:00,1.14748,1.14755,1.14728,1.14728,7800000.0
2008-11-10 06:30:00,1.14763,1.14763,1.14695,1.14743,13000000.0
2008-11-10 06:31:00,1.14688,1.1471,1.14637,1.14684,18000000.0
2008-11-10 06:32:00,1.14647,1.14715,1.1463,1.1463,12400000.0
2008-11-10 06:33:00,1.14656,1.14687,1.1457,1.14599,17800000.0
2008-11-10 06:34:00,1.14613,1.14679,1.14598,1.14675,20600000.0
2008-11-10 06:35:00,1.147,1.1479,1.147,1.1476,17400000.0
2008-11-10 06:36:00,1.14724,1.14769,1.14698,1.14732,17400000.0
2008-11-10 06:37:00,1.14697,1.14725,1.14606,1.14606,9800000.0
2008-11-10 06:38:00,1.14643,1.14724,1.14643,1.14724,16800000.0
2008-11-10 06:39:00,1.14723,1.14732,1.14634,1.14634,24400000.0
2008-11-10 06:40:00,1.14605,1.14629,1.14602,1.14629,14600000.0
2008-11-10 06:41:00,1.14649,1.14659,1.14615,1.14658,11200000.0
2008-11-10 06:42:00,1.14654,1.14737,1.14647,1.14737,10000000.0
2008-11-10 06:43:00,1.14714,1.14719,1.14688,1.14689,16000000.0
2008-11-10 06:44:00,1.14674,1.14709,1.14644,1.14644,12000000.0
2008-11-10 06:45:00,1.14645,1.14671,1.14624,1.14643,10200000.0
2008-11-10 06:46:00,1.14538,1.14557,1.14508,1.14557,10400000.0
2008-11-10 06:47:00,1.1448,1.14504,1.14459,1.14459,17000000.0
2008-11-10 06:48:00,1.14479,1.14513,1.14479,1.14513,16000000.0
2008-11-10 06:49:00,1.14516,1.14565,1.14499,1.14565,8600000.0
2008-11-10 06:50:00,1.14567,1.14624,1.14567,1.14599,14200000.0
2008-11-10 06:51:00,1.14567,1.14598,1.14559,1.14593,22800000.0
2008-11-10 06:52:00,1.14598,1.14621,1.14555,1.14555,8200000.0
2008-11-10 06:53:00,1.14587,1.14659,1.14587,1.14625,11600000.0
2008-11-10 06:54:00,1.14639,1.14711,1.1462,1.14711,19000000.0
2008-11-10 06:55:00,1.14666,1.14699,1.14666,1.14684,14000000.0
2008-11-10 06:56:00,1.14726,1.14738,1.14693,1.14717,39600000.0
2008-11-10 06:57:00,1.14681,1.14729,1.14681,1.14685,10400000.0
2008-11-10 06:58:00,1.1474,1.1477,1.1471,1.1477,17200000.0
2008-11-10 06:59:00,1.14656,1.14682,1.14655,1.14682,17200000.0
2008-11-10 07:00:00,1.1467,1.1467,1.1467,1.1467,20700000.0
2008-11-10 07:01:00,1.14672,1.14672,1.14623,1.1466,20700000.0
2008-11-10 07:02:00,1.1461,1.14613,1.14537,1.14537,6600000.0
2008-11-10 07:03:00,1.14485,1.14575,1.14485,1.14575,12400000.0
2008-11-10 07:04:00,1.14568,1.14606,1.14568,1.14606,9000000.0
2008-11-10 07:05:00,1.14609,1.14609,1.14553,1.14586,20000000.0
2008-11-10 07:06:00,1.14589,1.14625,1.14589,1.14609,13400000.0
2008-11-10 07:07:00,1.14661,1.14701,1.14627,1.14647,22400000.0
2008-11-10 07:08:00,1.1468,1.1472,1.1463,1.1471,19200000.0
2008-11-10 07:09:00,1.14631,1.14694,1.14622,1.14694,19200000.0
2008-11-10 07:10:00,1.14663,1.14696,1.14654,1.14696,14000000.0
2008-11-10 07:11:00,1.14676,1.14684,1.14633,1.14633,17000000.0
2008-11-10 07:12:00,1.14647,1.14654,1.14591,1.14623,9400000.0
2008-11-10 07:13:00,1.14638,1.14654,1.14638,1.14647,9400000.0
2008-11-10 07:14:00,1.14671,1.14675,1.14659,1.14659,18000000.0
2008-11-10 07:15:00,1.14657,1.14735,1.14656,1.14715,28000000.0
2008-11-10 07:16:00,1.14644,1.14684,1.14618,1.14618,13800000.0
2008-11-10 07:17:00,1.1472,1.1472,1.1466,1.1467,13600000.0
2008-11-10 07:18:00,1.1464,1.1466,1.1464,1.1465,13600000.0
2008-11-10 07:19:00,1.1467,1.1467,1.1465,1.1465,13600000.0
2008-11-10 07:20:00,1.14652,1.14652,1.14594,1.14614,13600000.0
2008-11-10 07:21:00,1.14567,1.146,1.14525,1.14525,20800000.0
2008-11-10 07:22:00,1.14586,1.14642,1.14556,1.14575,9400000.0
2008-11-10 07:23:00,1.14548,1.14611,1.14548,1.14575,10000000.0
2008-11-10 07:24:00,1.14563,1.14591,1.14519,1.14526,19800000.0
2008-11-10 07:25:00,1.14542,1.14598,1.14542,1.14579,23200000.0
2008-11-10 07:26:00,1.1461,1.1469,1.1457,1.1466,2600000.0
2008-11-10 07:27:00,1.1463,1.1463,1.14608,1.14608,2600000.0
2008-11-10 07:28:00,1.14564,1.14674,1.14564,1.14674,14200000.0
2008-11-10 07:29:00,1.1463,1.1465,1.1456,1.1465,18000000.0
2008-11-10 07:30:00,1.14688,1.14688,1.1464,1.14683,18000000.0
2008-11-10 07:31:00,1.14634,1.14634,1.14604,1.14629,20000000.0
2008-11-10 07:32:00,1.14645,1.14653,1.14618,1.14639,7600000.0
2008-11-10 07:33:00,1.14693,1.1473,1.14693,1.1473,9400000.0
2008-11-10 07:34:00,1.14699,1.14699,1.14644,1.14644,6800000.0
2008-11-10 07:35:00,1.14646,1.14669,1.1463,1.14659,27800000.0
2008-11-10 07:36:00,1.14651,1.14699,1.14651,1.14689,12600000.0
2008-11-10 07:37:00,1.14678,1.14678,1.14637,1.14637,15400000.0
2008-11-10 07:38:00,1.14648,1.14679,1.14635,1.14679,8800000.0
2008-11-10 07:39:00,1.1469,1.1481,1.1467,1.1479,12600000.0
2008-11-10 07:40:00,1.14595,1.14635,1.14593,1.14607,12600000.0
2008-11-10 07:41:00,1.14607,1.1467,1.14598,1.14613,15800000.0
2008-11-10 07:42:00,1.14575,1.14584,1.14512,1.14512,20400000.0
2008-11-10 07:43:00,1.14527,1.14527,1.14501,1.14505,7800000.0
2008-11-10 07:44:00,1.14506,1.14592,1.14506,1.14592,22800000.0
2008-11-10 07:45:00,1.1463,1.1463,1.1452,1.14532,23800000.0
2008-11-10 07:46:00,1.1461,1.14629,1.14577,1.1459,10400000.0
2008-11-10 07:47:00,1.14551,1.14555,1.14507,1.14507,12400000.0
2008-11-10 07:48:00,1.14526,1.14572,1.14526,1.1454,16400000.0
2008-11-10 07:49:00,1.14528,1.14528,1.14462,1.14462,12600000.0
2008-11-10 07:50:00,1.14547,1.14559,1.14518,1.14559,21400000.0
2008-11-10 07:51:00,1.146,1.14647,1.146,1.14623,10000000.0
2008-11-10 07:52:00,1.14589,1.1462,1.14564,1.14602,22000000.0
2008-11-10 07:53:00,1.14559,1.14595,1.14548,1.14564,11400000.0
2008-11-10 07:54:00,1.14536,1.14536,1.14435,1.14484,24600000.0
2008-11-10 07:55:00,1.14487,1.1455,1.14411,1.1455,28000000.0
2008-11-10 07:56:00,1.14542,1.14565,1.14529,1.14549,12200000.0
2008-11-10 07:57:00,1.14572,1.1467,1.14572,1.1465,19000000.0
2008-11-10 07:58:00,1.14684,1.14724,1.14634,1.14724,6200000.0
2008-11-10 07:59:00,1.14685,1.14685,1.14641,1.14659,17800000.0
2008-11-10 08:00:00,1.14645,1.14685,1.14645,1.1465,11600000.0
2008-11-10 08:01:00,1.14648,1.14648,1.14533,1.14546,29200000.0
2008-11-10 08:02:00,1.14506,1.14595,1.14488,1.14595,20000000.0
2008-11-10 08:03:00,1.14666,1.14748,1.14666,1.14748,22600000.0
2008-11-10 08:04:00,1.14678,1.14678,1.1452,1.14547,11600000.0
2008-11-10 08:05:00,1.14578,1.14647,1.14572,1.14647,23800000.0
2008-11-10 08:06:00,1.14705,1.14737,1.14688,1.14695,24000000.0
2008-11-10 08:07:00,1.14716,1.14723,1.14583,1.14583,17200000.0
2008-11-10 08:08:00,1.14622,1.14681,1.14613,1.14634,23800000.0
2008-11-10 08:09:00,1.14618,1.14618,1.14586,1.14613,14400000.0
2008-11-10 08:10:00,1.14652,1.14655,1.14604,1.14622,15200000.0
2008-11-10 08:11:00,1.1461,1.14654,1.14604,1.14625,17400000.0
2008-11-10 08:12:00,1.14611,1.14634,1.14585,1.14588,16600000.0
2008-11-10 08:13:00,1.14583,1.14621,1.1458,1.1461,16800000.0
2008-11-10 08:14:00,1.14636,1.14656,1.14619,1.14656,18000000.0
2008-11-10 08:15:00,1.14665,1.14707,1.14651,1.14703,23200000.0
2008-11-10 08:16:00,1.14635,1.14658,1.14631,1.14641,17400000.0
2008-11-10 08:17:00,1.14634,1.14707,1.14634,1.14644,23000000.0
2008-11-10 08:18:00,1.14624,1.14624,1.14568,1.14568,15000000.0
2008-11-10 08:19:00,1.1463,1.1467,1.146,1.1463,15600000.0
2008-11-10 08:20:00,1.14558,1.14624,1.14558,1.14586,15600000.0
2008-11-10 08:21:00,1.14587,1.14623,1.14573,1.14595,15600000.0
2008-11-10 08:22:00,1.14575,1.14649,1.14575,1.14609,20600000.0
2008-11-10 08:23:00,1.14607,1.14657,1.14607,1.14657,14800000.0
2008-11-10 08:24:00,1.14568,1.14568,1.14524,1.14525,18400000.0
2008-11-10 08:25:00,1.14529,1.14541,1.14506,1.14529,23400000.0
2008-11-10 08:26:00,1.14604,1.14624,1.14585,1.14615,19400000.0
2008-11-10 08:27:00,1.14627,1.14671,1.14621,1.14636,24000000.0
2008-11-10 08:28:00,1.14576,1.14673,1.14576,1.14636,33200000.0
2008-11-10 08:29:00,1.14555,1.14564,1.14508,1.14552,12200000.0
2008-11-10 08:30:00,1.14529,1.14533,1.14485,1.14533,26400000.0
2008-11-10 08:31:00,1.14504,1.14527,1.14484,1.14484,22000000.0
2008-11-10 08:32:00,1.14539,1.14573,1.14524,1.14573,29200000.0
2008-11-10 08:33:00,1.14625,1.14646,1.14604,1.14621,14800000.0
2008-11-10 08:34:00,1.14605,1.14605,1.14528,1.14554,11400000.0
2008-11-10 08:35:00,1.14622,1.14681,1.14579,1.14645,25200000.0
2008-11-10 08:36:00,1.14649,1.14655,1.14632,1.14632,6200000.0
2008-11-10 08:37:00,1.14644,1.14662,1.1461,1.14633,12400000.0
2008-11-10 08:38:00,1.1459,1.14699,1.1459,1.14698,24200000.0
2008-11-10 08:39:00,1.14667,1.14779,1.14667,1.14731,15000000.0
2008-11-10 08:40:00,1.14738,1.14746,1.14714,1.14729,20400000.0
2008-11-10 08:41:00,1.14616,1.14652,1.146,1.14648,11000000.0
2008-11-10 08:42:00,1.14643,1.14692,1.14621,1.1463,16000000.0
2008-11-10 08:43:00,1.14607,1.14658,1.14607,1.14636,12600000.0
2008-11-10 08:44:00,1.14546,1.14677,1.14546,1.14677,20600000.0
2008-11-10 08:45:00,1.14742,1.14785,1.14706,1.14785,15600000.0
2008-11-10 08:46:00,1.14779,1.14779,1.14713,1.14713,9400000.0
2008-11-10 08:47:00,1.14718,1.14759,1.14708,1.14731,23000000.0
2008-11-10 08:48:00,1.14688,1.14692,1.14568,1.14568,9600000.0
2008-11-10 08:49:00,1.14597,1.14681,1.14597,1.14681,18200000.0
2008-11-10 08:50:00,1.147,1.1474,1.14673,1.1474,14600000.0
2008-11-10 08:51:00,1.14797,1.14818,1.14757,1.14818,13600000.0
2008-11-10 08:52:00,1.14813,1.14813,1.14677,1.1468,17200000.0
2008-11-10 08:53:00,1.14647,1.14647,1.14603,1.14647,17800000.0
2008-11-10 08:54:00,1.14671,1.14671,1.14617,1.1463,14400000.0
2008-11-10 08:55:00,1.14633,1.1471,1.14629,1.14676,20800000.0
2008-11-10 08:56:00,1.14695,1.14695,1.14642,1.14649,21200000.0
2008-11-10 08:57:00,1.15,1.1501,1.149,1.15,11800000.0
2008-11-10 08:58:00,1.14646,1.14661,1.14614,1.14614,11800000.0
2008-11-10 08:59:00,1.146,1.146,1.14496,1.14517,16200000.0
2008-11-10 09:00:00,1.14531,1.14531,1.14443,1.14445,21000000.0
2008-11-10 09:01:00,1.14463,1.14507,1.14455,1.14507,16200000.0
2008-11-10 09:02:00,1.1455,1.14608,1.1455,1.14554,13600000.0
2008-11-10 09:03:00,1.14547,1.14597,1.14488,1.14488,27800000.0
2008-11-10 09:04:00,1.14481,1.14491,1.14446,1.14446,12000000.0
2008-11-10 09:05:00,1.1448,1.14598,1.14474,1.14598,28200000.0
2008-11-10 09:06:00,1.14681,1.1474,1.14622,1.14622,16600000.0
2008-11-10 09:07:00,1.14589,1.1467,1.14589,1.14656,19800000.0
2008-11-10 09:08:00,1.14633,1.14633,1.14519,1.14584,17600000.0
2008-11-10 09:09:00,1.14636,1.14686,1.14636,1.14671,11000000.0
2008-11-10 09:10:00,1.14651,1.14653,1.14588,1.14588,18800000.0
2008-11-10 09:11:00,1.14525,1.14615,1.14525,1.14615,18200000.0
2008-11-10 09:12:00,1.14667,1.14676,1.14577,1.14577,8400000.0
2008-11-10 09:13:00,1.14542,1.14551,1.14474,1.14488,11800000.0
2008-11-10 09:14:00,1.14515,1.14515,1.14462,1.14494,23800000.0
2008-11-10 09:15:00,1.14551,1.14555,1.14535,1.14555,10400000.0
2008-11-10 09:16:00,1.14546,1.1456,1.14498,1.14524,24800000.0
2008-11-10 09:17:00,1.14525,1.14596,1.14525,1.14537,18800000.0
2008-11-10 09:18:00,1.14521,1.1456,1.14521,1.14548,16800000.0
2008-11-10 09:19:00,1.14535,1.14617,1.14535,1.14617,11400000.0
2008-11-10 09:20:00,1.14561,1.14603,1.14561,1.1459,7200000.0
2008-11-10 09:21:00,1.14675,1.14737,1.14675,1.147,27600000.0
2008-11-10 09:22:00,1.14694,1.14784,1.14694,1.14781,19000000.0
2008-11-10 09:23:00,1.14831,1.14865,1.14796,1.14852,11600000.0
2008-11-10 09:24:00,1.14858,1.1488,1.14831,1.14833,23600000.0
2008-11-10 09:25:00,1.14808,1.14865,1.14808,1.14817,14600000.0
2008-11-10 09:26:00,1.14819,1.14845,1.14791,1.14791,15200000.0
2008-11-10 09:27:00,1.14818,1.14856,1.14818,1.14832,19200000.0
2008-11-10 09:28:00,1.14792,1.14842,1.14792,1.1482,18600000.0
2008-11-10 09:29:00,1.1483,1.14857,1.1483,1.14841,26000000.0
2008-11-10 09:30:00,1.14853,1.14884,1.14814,1.14852,18200000.0
2008-11-10 09:31:00,1.14804,1.14859,1.14782,1.14827,22800000.0
2008-11-10 09:32:00,1.14899,1.14904,1.14853,1.14865,21600000.0
2008-11-10 09:33:00,1.14801,1.14817,1.14759,1.14759,19000000.0
2008-11-10 09:34:00,1.14786,1.14834,1.14735,1.14804,17400000.0
2008-11-10 09:35:00,1.1483,1.14877,1.14803,1.14803,20600000.0
2008-11-10 09:36:00,1.14811,1.14829,1.14721,1.14721,11600000.0
2008-11-10 09:37:00,1.14752,1.14856,1.14752,1.14856,10000000.0
2008-11-10 09:38:00,1.14878,1.14907,1.14868,1.14903,25000000.0
2008-11-10 09:39:00,1.14918,1.14918,1.14839,1.14855,26600000.0
2008-11-10 09:40:00,1.14833,1.14907,1.14833,1.14874,20200000.0
2008-11-10 09:41:00,1.14936,1.14947,1.14878,1.14947,18800000.0
2008-11-10 09:42:00,1.14878,1.14878,1.14759,1.14772,14400000.0
2008-11-10 09:43:00,1.14696,1.14749,1.14693,1.1472,14200000.0
2008-11-10 09:44:00,1.14718,1.14726,1.14689,1.14713,13400000.0
2008-11-10 09:45:00,1.14699,1.14723,1.14655,1.14655,27200000.0
2008-11-10 09:46:00,1.14748,1.14774,1.14714,1.14726,9800000.0
2008-11-10 09:47:00,1.14764,1.14798,1.14716,1.14756,19000000.0
2008-11-10 09:48:00,1.14753,1.14801,1.14733,1.14756,20000000.0
2008-11-10 09:49:00,1.14789,1.14789,1.14734,1.14759,18000000.0
2008-11-10 09:50:00,1.14741,1.14807,1.14741,1.14776,14000000.0
2008-11-10 09:51:00,1.14792,1.14818,1.14758,1.14818,15800000.0
2008-11-10 09:52:00,1.14812,1.1483,1.14785,1.14804,14000000.0
2008-11-10 09:53:00,1.14878,1.14883,1.1485,1.14877,13400000.0
2008-11-10 09:54:00,1.14892,1.14904,1.14784,1.14804,29600000.0
2008-11-10 09:55:00,1.14812,1.14948,1.14803,1.14913,30800000.0
2008-11-10 09:56:00,1.14937,1.14941,1.14871,1.14873,14000000.0
2008-11-10 09:57:00,1.14873,1.14979,1.14873,1.14948,9600000.0
2008-11-10 09:58:00,1.14978,1.15019,1.14967,1.15003,26000000.0
2008-11-10 09:59:00,1.14976,1.15,1.14965,1.14975,11600000.0
2008-11-10 10:00:00,1.14985,1.1506,1.14985,1.15022,10200000.0
2008-11-10 10:01:00,1.14948,1.14948,1.14825,1.14865,19800000.0
2008-11-10 10:02:00,1.14928,1.14928,1.14812,1.1488,26400000.0
2008-11-10 10:03:00,1.14808,1.14834,1.14779,1.14834,22200000.0
2008-11-10 10:04:00,1.14839,1.1485,1.14777,1.1485,16600000.0
2008-11-10 10:05:00,1.14845,1.14894,1.14845,1.1486,19400000.0
2008-11-10 10:06:00,1.14781,1.14845,1.14731,1.14744,15200000.0
2008-11-10 10:07:00,1.14736,1.14833,1.14736,1.14794,24000000.0
2008-11-10 10:08:00,1.14695,1.14761,1.14675,1.14754,13600000.0
2008-11-10 10:09:00,1.14874,1.14874,1.14827,1.14863,18000000.0
2008-11-10 10:10:00,1.14916,1.14916,1.14822,1.14851,20000000.0
2008-11-10 10:11:00,1.14862,1.14958,1.14859,1.14874,14200000.0
2008-11-10 10:12:00,1.14967,1.14967,1.14926,1.14932,11400000.0
2008-11-10 10:13:00,1.14896,1.14898,1.14854,1.14877,25200000.0
2008-11-10 10:14:00,1.14864,1.14896,1.14838,1.14838,23800000.0
2008-11-10 10:15:00,1.14873,1.14952,1.14843,1.14952,34000000.0
2008-11-10 10:16:00,1.14945,1.14945,1.14877,1.14897,18400000.0
2008-11-10 10:17:00,1.1491,1.1493,1.1488,1.1488,14400000.0
2008-11-10 10:18:00,1.14893,1.14923,1.14893,1.14913,14400000.0
2008-11-10 10:19:00,1.14941,1.14995,1.14936,1.14951,16600000.0
2008-11-10 10:20:00,1.14953,1.14966,1.14911,1.14926,37600000.0
2008-11-10 10:21:00,1.14847,1.14938,1.14828,1.14828,14200000.0
2008-11-10 10:22:00,1.14823,1.1486,1.14816,1.14816,15000000.0
2008-11-10 10:23:00,1.14844,1.1486,1.14799,1.14799,17400000.0
2008-11-10 10:24:00,1.14776,1.1479,1.14739,1.14739,8800000.0
2008-11-10 10:25:00,1.14763,1.14783,1.14719,1.14733,27600000.0
2008-11-10 10:26:00,1.14719,1.14719,1.14629,1.14644,25000000.0
2008-11-10 10:27:00,1.14675,1.14705,1.14635,1.14688,25400000.0
2008-11-10 10:28:00,1.14665,1.147,1.14635,1.14651,13400000.0
2008-11-10 10:29:00,1.14619,1.14629,1.14579,1.14593,19600000.0
2008-11-10 10:30:00,1.14606,1.14627,1.14606,1.14627,21200000.0
2008-11-10 10:31:00,1.14635,1.14655,1.14625,1.14626,16000000.0
2008-11-10 10:32:00,1.14665,1.14681,1.14637,1.14681,26400000.0
2008-11-10 10:33:00,1.14636,1.14679,1.14615,1.14615,17000000.0
2008-11-10 10:34:00,1.14611,1.14649,1.146,1.14643,16400000.0
2008-11-10 10:35:00,1.14657,1.14727,1.14647,1.1469,25400000.0
2008-11-10 10:36:00,1.14695,1.1473,1.14664,1.14664,10600000.0
2008-11-10 10:37:00,1.14704,1.14735,1.14677,1.14715,14800000.0
2008-11-10 10:38:00,1.14727,1.14782,1.14695,1.14754,13000000.0
2008-11-10 10:39:00,1.1472,1.1472,1.14664,1.14667,22800000.0
2008-11-10 10:40:00,1.14689,1.14719,1.14655,1.14677,13000000.0
2008-11-10 10:41:00,1.14655,1.14655,1.14588,1.14609,16200000.0
2008-11-10 10:42:00,1.14609,1.14632,1.14576,1.14576,18800000.0
2008-11-10 10:43:00,1.14624,1.14645,1.14562,1.14607,25200000.0
2008-11-10 10:44:00,1.14666,1.14717,1.14655,1.14656,18000000.0
2008-11-10 10:45:00,1.14688,1.14732,1.14688,1.14732,16800000.0
2008-11-10 10:46:00,1.14696,1.14809,1.14696,1.1479,12400000.0
2008-11-10 10:47:00,1.1477,1.14838,1.14754,1.14765,14400000.0
2008-11-10 10:48:00,1.14764,1.1481,1.14764,1.14775,10400000.0
2008-11-10 10:49:00,1.14816,1.14816,1.14756,1.14761,23800000.0
2008-11-10 10:50:00,1.14753,1.14791,1.14696,1.14696,22200000.0
2008-11-10 10:51:00,1.14735,1.14761,1.14717,1.14728,8200000.0
2008-11-10 10:52:00,1.14739,1.1474,1.14657,1.1474,19600000.0
2008-11-10 10:53:00,1.14645,1.14682,1.14594,1.14652,8400000.0
2008-11-10 10:54:00,1.14671,1.14697,1.14636,1.14636,21600000.0
2008-11-10 10:55:00,1.14682,1.14682,1.14578,1.14629,18600000.0
2008-11-10 10:56:00,1.14598,1.14648,1.14568,1.14624,17800000.0
2008-11-10 10:57:00,1.14681,1.14733,1.14671,1.14679,18000000.0
2008-11-10 10:58:00,1.14725,1.14759,1.14669,1.14669,11200000.0
2008-11-10 10:59:00,1.14663,1.14725,1.1466,1.1466,17600000.0
2008-11-10 11:00:00,1.1469,1.14762,1.1469,1.14762,17000000.0
2008-11-10 11:01:00,1.14761,1.14815,1.14761,1.14815,13200000.0
2008-11-10 11:02:00,1.14808,1.14829,1.14767,1.14784,19400000.0
2008-11-10 11:03:00,1.14737,1.1483,1.14737,1.14824,23800000.0
2008-11-10 11:04:00,1.14811,1.14847,1.14791,1.14837,23600000.0
2008-11-10 11:05:00,1.14852,1.14899,1.14835,1.14835,17200000.0
2008-11-10 11:06:00,1.14854,1.14924,1.14823,1.14924,24200000.0
2008-11-10 11:07:00,1.14785,1.14792,1.1478,1.1478,3600000.0
2008-11-10 11:08:00,1.14809,1.14842,1.14778,1.14782,28000000.0
2008-11-10 11:09:00,1.14833,1.14844,1.14797,1.14817,16800000.0
2008-11-10 11:10:00,1.14792,1.14821,1.14769,1.14816,27000000.0
2008-11-10 11:11:00,1.14811,1.14891,1.1479,1.1485,26600000.0
2008-11-10 11:12:00,1.14855,1.14883,1.14834,1.14834,22400000.0
2008-11-10 11:13:00,1.14831,1.14887,1.14824,1.14887,22200000.0
2008-11-10 11:14:00,1.14886,1.14921,1.14875,1.14905,16800000.0
2008-11-10 11:15:00,1.14909,1.14912,1.14867,1.14912,26000000.0
2008-11-10 11:16:00,1.1491,1.14926,1.14869,1.14886,7800000.0
2008-11-10 11:17:00,1.14866,1.14897,1.1485,1.1485,16200000.0
2008-11-10 11:18:00,1.14795,1.14805,1.14753,1.14805,12000000.0
2008-11-10 11:19:00,1.14785,1.14816,1.14747,1.14773,19000000.0
2008-11-10 11:20:00,1.14758,1.14774,1.14758,1.14763,15400000.0
2008-11-10 11:21:00,1.14781,1.14844,1.14781,1.14844,15600000.0
2008-11-10 11:22:00,1.14887,1.14893,1.14836,1.14865,27600000.0
2008-11-10 11:23:00,1.14854,1.14854,1.1479,1.1479,21800000.0
2008-11-10 11:24:00,1.1476,1.14814,1.14747,1.14747,24400000.0
2008-11-10 11:25:00,1.14743,1.14771,1.14717,1.14753,19400000.0
2008-11-10 11:26:00,1.14748,1.14762,1.1469,1.14762,25200000.0
2008-11-10 11:27:00,1.14768,1.14784,1.14747,1.14769,15800000.0
2008-11-10 11:28:00,1.14758,1.14763,1.14701,1.14763,15200000.0
2008-11-10 11:29:00,1.14764,1.14794,1.14762,1.14791,21000000.0
2008-11-10 11:30:00,1.14804,1.1488,1.14795,1.14795,16600000.0
2008-11-10 11:31:00,1.14835,1.14835,1.14765,1.14768,17600000.0
2008-11-10 11:32:00,1.14793,1.1483,1.14793,1.14806,26200000.0
2008-11-10 11:33:00,1.14819,1.14893,1.14805,1.14893,10600000.0
2008-11-10 11:34:00,1.1491,1.14966,1.1491,1.14916,12600000.0
2008-11-10 11:35:00,1.14931,1.14972,1.14898,1.14898,19000000.0
2008-11-10 11:36:00,1.14951,1.14951,1.14882,1.14882,23000000.0
2008-11-10 11:37:00,1.14862,1.14899,1.1483,1.1483,18400000.0
2008-11-10 11:38:00,1.14849,1.14894,1.14849,1.14894,6200000.0
2008-11-10 11:39:00,1.14904,1.14955,1.14903,1.14944,18800000.0
2008-11-10 11:40:00,1.14951,1.15004,1.14951,1.15004,21600000.0
2008-11-10 11:41:00,1.15015,1.15046,1.15011,1.15021,23600000.0
2008-11-10 11:42:00,1.15001,1.15033,1.14962,1.14962,16000000.0
2008-11-10 11:43:00,1.14954,1.15031,1.14954,1.15007,33200000.0
2008-11-10 11:44:00,1.15021,1.15036,1.15008,1.15036,15600000.0
2008-11-10 11:45:00,1.15115,1.15115,1.15063,1.15115,9400000.0
2008-11-10 11:46:00,1.15049,1.15083,1.15013,1.15024,24800000.0
2008-11-10 11:47:00,1.15026,1.15057,1.14983,1.15057,17400000.0
2008-11-10 11:48:00,1.15035,1.15041,1.15006,1.15034,12000000.0
2008-11-10 11:49:00,1.1503,1.15049,1.15015,1.15044,28200000.0
2008-11-10 11:50:00,1.15052,1.15118,1.15036,1.15096,14800000.0
2008-11-10 11:51:00,1.15101,1.15139,1.15085,1.15139,22200000.0
2008-11-10 11:52:00,1.15087,1.15122,1.15082,1.15107,10200000.0
2008-11-10 11:53:00,1.15111,1.15183,1.15101,1.15101,12000000.0
2008-11-10 11:54:00,1.15106,1.15106,1.15026,1.15032,17000000.0
2008-11-10 11:55:00,1.15087,1.15131,1.15077,1.15083,23000000.0
2008-11-10 11:56:00,1.15125,1.15166,1.15113,1.15131,20000000.0
2008-11-10 11:57:00,1.15147,1.15183,1.15145,1.15154,11600000.0
2008-11-10 11:58:00,1.1515,1.15175,1.15136,1.15175,15600000.0
2008-11-10 11:59:00,1.15187,1.15248,1.15154,1.15248,14800000.0
2008-11-10 12:00:00,1.15211,1.15255,1.15207,1.15207,18600000.0
2008-11-10 12:01:00,1.1519,1.1519,1.15148,1.15182,22400000.0
2008-11-10 12:02:00,1.15196,1.15196,1.15139,1.15146,17600000.0
2008-11-10 12:03:00,1.15096,1.15131,1.15094,1.15118,8600000.0
2008-11-10 12:04:00,1.15119,1.15133,1.15115,1.15115,12400000.0
2008-11-10 12:05:00,1.15093,1.15093,1.15067,1.15091,35000000.0
2008-11-10 12:06:00,1.15095,1.15121,1.15083,1.15116,37400000.0
2008-11-10 12:07:00,1.15096,1.15124,1.15088,1.15089,21000000.0
2008-11-10 12:08:00,1.151,1.15149,1.15083,1.15111,37200000.0
2008-11-10 12:09:00,1.1511,1.15112,1.15053,1.15085,22000000.0
2008-11-10 12:10:00,1.15098,1.15134,1.15091,1.15124,55400000.0
2008-11-10 12:11:00,1.15126,1.15154,1.15125,1.15134,58000000.0
2008-11-10 12:12:00,1.15155,1.152,1.15155,1.152,11600000.0
2008-11-10 12:13:00,1.1518,1.15212,1.1518,1.15212,42800000.0
2008-11-10 12:14:00,1.152,1.15209,1.15175,1.15184,39600000.0
2008-11-10 12:15:00,1.15187,1.15245,1.15187,1.15242,12600000.0
2008-11-10 12:16:00,1.15257,1.15283,1.15236,1.15242,13200000.0
2008-11-10 12:17:00,1.15166,1.15215,1.15166,1.15201,75800000.0
2008-11-10 12:18:00,1.15221,1.15271,1.15218,1.15234,105800000.0
2008-11-10 12:19:00,1.1524,1.1524,1.15186,1.15186,33200000.0
2008-11-10 12:20:00,1.15213,1.15247,1.15213,1.15235,45000000.0
2008-11-10 12:21:00,1.15256,1.15322,1.15256,1.15298,74400000.0
2008-11-10 12:22:00,1.15271,1.1531,1.15245,1.15273,98600000.0
2008-11-10 12:23:00,1.15288,1.1529,1.15236,1.15266,11600000.0
2008-11-10 12:24:00,1.15292,1.15292,1.15229,1.15229,40200000.0
2008-11-10 12:25:00,1.15197,1.15245,1.15185,1.15209,144000000.0
2008-11-10 12:26:00,1.15191,1.15205,1.15179,1.15181,67200000.0
2008-11-10 12:27:00,1.15189,1.1519,1.15162,1.15165,31800000.0
2008-11-10 12:28:00,1.15175,1.15235,1.15172,1.15213,34000000.0
2008-11-10 12:29:00,1.15198,1.15199,1.15172,1.15178,14800000.0
2008-11-10 12:30:00,1.1516,1.15187,1.15143,1.15176,22800000.0
2008-11-10 12:31:00,1.15202,1.15243,1.15198,1.1523,121600000.0
2008-11-10 12:32:00,1.15204,1.15204,1.15124,1.15129,114200000.0
2008-11-10 12:33:00,1.15121,1.15177,1.15113,1.15163,122400000.0
2008-11-10 12:34:00,1.1516,1.1519,1.15145,1.15187,77400000.0
2008-11-10 12:35:00,1.15198,1.15212,1.15169,1.15169,39000000.0
2008-11-10 12:36:00,1.15149,1.15175,1.15125,1.15125,41200000.0
2008-11-10 12:37:00,1.15145,1.15145,1.15123,1.1513,38400000.0
2008-11-10 12:38:00,1.15132,1.1516,1.15132,1.15149,51700000.0
2008-11-10 12:39:00,1.15154,1.15198,1.15153,1.15168,60200000.0
2008-11-10 12:40:00,1.1515,1.1519,1.1515,1.15164,37800000.0
2008-11-10 12:41:00,1.15173,1.15257,1.15173,1.15191,14600000.0
2008-11-10 12:42:00,1.1523,1.15274,1.1519,1.1519,63600000.0
2008-11-10 12:43:00,1.15191,1.15217,1.15186,1.15217,35400000.0
2008-11-10 12:44:00,1.15247,1.15272,1.15241,1.1526,37800000.0
2008-11-10 12:45:00,1.15234,1.15279,1.15232,1.15279,47600000.0
2008-11-10 12:46:00,1.15241,1.15266,1.15241,1.15253,23400000.0
2008-11-10 12:47:00,1.15258,1.15296,1.15245,1.15291,30600000.0
2008-11-10 12:48:00,1.15249,1.15331,1.15249,1.15326,35600000.0
2008-11-10 12:49:00,1.15382,1.15409,1.15338,1.15409,24600000.0
2008-11-10 12:50:00,1.15428,1.15448,1.15411,1.15411,10000000.0
2008-11-10 12:51:00,1.1544,1.15462,1.15401,1.15401,34000000.0
2008-11-10 12:52:00,1.15339,1.15374,1.15233,1.15233,105400000.0
2008-11-10 12:53:00,1.15309,1.15384,1.15309,1.15384,96400000.0
2008-11-10 12:54:00,1.15368,1.15368,1.15296,1.15296,66400000.0
2008-11-10 12:55:00,1.15229,1.15229,1.15171,1.15171,55000000.0
2008-11-10 12:56:00,1.15087,1.15115,1.15045,1.15094,18200000.0
2008-11-10 12:57:00,1.15078,1.15143,1.15078,1.15097,19400000.0
2008-11-10 12:58:00,1.15092,1.15152,1.15092,1.15149,19800000.0
2008-11-10 12:59:00,1.15162,1.15162,1.15144,1.15147,30400000.0
2008-11-10 13:00:00,1.15141,1.15141,1.15107,1.15107,12400000.0
2008-11-10 13:01:00,1.15133,1.15173,1.15108,1.15139,98000000.0
2008-11-10 13:02:00,1.1515,1.15171,1.15131,1.1516,150800000.0
2008-11-10 13:03:00,1.15131,1.15181,1.15112,1.15157,122000000.0
2008-11-10 13:04:00,1.15156,1.15157,1.15078,1.15157,11400000.0
2008-11-10 13:05:00,1.1541,1.1545,1.154,1.1541,79000000.0
2008-11-10 13:06:00,1.15177,1.15184,1.15131,1.15131,79000000.0
2008-11-10 13:07:00,1.15076,1.15076,1.15047,1.15076,55900000.0
2008-11-10 13:08:00,1.15074,1.15098,1.15057,1.15062,66600000.0
2008-11-10 13:09:00,1.15027,1.15046,1.15004,1.15027,96200000.0
2008-11-10 13:10:00,1.15025,1.15045,1.15025,1.15045,62000000.0
2008-11-10 13:11:00,1.15009,1.15018,1.14989,1.14989,27800000.0
2008-11-10 13:12:00,1.14987,1.15009,1.14962,1.14962,43800000.0
2008-11-10 13:13:00,1.1496,1.15021,1.1496,1.15021,70000000.0
2008-11-10 13:14:00,1.15025,1.15052,1.14977,1.15003,9800000.0
2008-11-10 13:15:00,1.15025,1.15073,1.15015,1.15015,14400000.0
2008-11-10 13:16:00,1.15043,1.15043,1.15007,1.15007,3200000.0
2008-11-10 13:17:00,1.15011,1.15055,1.15008,1.15008,12400000.0
2008-11-10 13:18:00,1.15012,1.15019,1.14981,1.14981,15400000.0
2008-11-10 13:19:00,1.15001,1.1505,1.15001,1.15033,25200000.0
2008-11-10 13:20:00,1.15073,1.1512,1.15063,1.15063,60800000.0
2008-11-10 13:21:00,1.15071,1.15071,1.15039,1.15039,31000000.0
2008-11-10 13:22:00,1.15065,1.15123,1.15062,1.15105,15400000.0
2008-11-10 13:23:00,1.15157,1.15157,1.15059,1.15097,9400000.0
2008-11-10 13:24:00,1.15049,1.15049,1.15006,1.15024,13600000.0
2008-11-10 13:25:00,1.15028,1.15046,1.15018,1.15018,13000000.0
2008-11-10 13:26:00,1.15024,1.15024,1.1499,1.15,14000000.0
2008-11-10 13:27:00,1.15015,1.15051,1.15015,1.15025,49000000.0
2008-11-10 13:28:00,1.15065,1.15082,1.15062,1.15062,74600000.0
2008-11-10 13:29:00,1.1523,1.153,1.1518,1.1519,38200000.0
2008-11-10 13:30:00,1.15117,1.15117,1.15064,1.15067,38200000.0
2008-11-10 13:31:00,1.15072,1.1516,1.15072,1.15136,9400000.0
2008-11-10 13:32:00,1.15193,1.15214,1.15152,1.15158,32600000.0
2008-11-10 13:33:00,1.15206,1.15223,1.15179,1.15195,63600000.0
2008-11-10 13:34:00,1.1516,1.1519,1.1504,1.1511,18400000.0
2008-11-10 13:35:00,1.1513,1.1513,1.151,1.1511,18400000.0
2008-11-10 13:36:00,1.15203,1.15209,1.15122,1.15128,18400000.0
2008-11-10 13:37:00,1.15164,1.15307,1.15164,1.15307,47400000.0
2008-11-10 13:38:00,1.15306,1.15414,1.15306,1.15395,20600000.0
2008-11-10 13:39:00,1.15337,1.15377,1.15288,1.15353,12400000.0
2008-11-10 13:40:00,1.15317,1.15326,1.153,1.153,25600000.0
2008-11-10 13:41:00,1.15306,1.15315,1.15277,1.15308,14200000.0
2008-11-10 13:42:00,1.15288,1.15291,1.15189,1.15189,41000000.0
2008-11-10 13:43:00,1.15164,1.15226,1.15154,1.15191,34600000.0
2008-11-10 13:44:00,1.15209,1.15209,1.15099,1.15115,23600000.0
2008-11-10 13:45:00,1.15104,1.15213,1.15087,1.15213,14200000.0
2008-11-10 13:46:00,1.15291,1.15313,1.15284,1.15301,40800000.0
2008-11-10 13:47:00,1.15234,1.15272,1.15149,1.15149,43600000.0
2008-11-10 13:48:00,1.15044,1.15045,1.14991,1.14991,16000000.0
2008-11-10 13:49:00,1.14964,1.15006,1.14964,1.15006,8000000.0
2008-11-10 13:50:00,1.14985,1.1502,1.14985,1.15004,10600000.0
2008-11-10 13:51:00,1.14943,1.14974,1.14942,1.14974,60400000.0
2008-11-10 13:52:00,1.15032,1.15041,1.14973,1.14973,18600000.0
2008-11-10 13:53:00,1.15005,1.15129,1.15005,1.15129,14400000.0
2008-11-10 13:54:00,1.15138,1.15212,1.15138,1.15189,10600000.0
2008-11-10 13:55:00,1.15205,1.15257,1.15147,1.15257,21200000.0
2008-11-10 13:56:00,1.15291,1.15314,1.15281,1.15314,14600000.0
2008-11-10 13:57:00,1.15305,1.15351,1.15293,1.15351,16800000.0
2008-11-10 13:58:00,1.15396,1.15396,1.15348,1.15352,84800000.0
2008-11-10 13:59:00,1.1536,1.15369,1.15327,1.15348,79400000.0
2008-11-10 14:00:00,1.15364,1.15388,1.15341,1.15367,24000000.0
2008-11-10 14:01:00,1.15355,1.15356,1.15315,1.15317,42000000.0
2008-11-10 14:02:00,1.15286,1.15339,1.15286,1.15339,10000000.0
2008-11-10 14:03:00,1.15324,1.15333,1.15313,1.15333,30600000.0
2008-11-10 14:04:00,1.1534,1.15356,1.1534,1.15347,22000000.0
2008-11-10 14:05:00,1.15377,1.15398,1.15377,1.15398,17800000.0
2008-11-10 14:06:00,1.15415,1.15448,1.1539,1.15448,18400000.0
2008-11-10 14:07:00,1.15456,1.15456,1.15429,1.15437,25600000.0
2008-11-10 14:08:00,1.15469,1.15479,1.15425,1.15457,29600000.0
2008-11-10 14:09:00,1.15463,1.15463,1.1545,1.15452,27600000.0
2008-11-10 14:10:00,1.15445,1.15458,1.15436,1.15445,28400000.0
2008-11-10 14:11:00,1.15451,1.15461,1.15441,1.15452,20000000.0
2008-11-10 14:12:00,1.1513,1.1523,1.151,1.151,31200000.0
2008-11-10 14:13:00,1.15469,1.15469,1.15449,1.15449,31200000.0
2008-11-10 14:14:00,1.15458,1.15514,1.15458,1.15484,62600000.0
2008-11-10 14:15:00,1.15484,1.15523,1.15484,1.15523,12600000.0
2008-11-10 14:16:00,1.15533,1.15534,1.15489,1.15493,13600000.0
2008-11-10 14:17:00,1.1548,1.15502,1.15466,1.15466,12000000.0
2008-11-10 14:18:00,1.155,1.15534,1.155,1.15534,40800000.0
2008-11-10 14:19:00,1.15512,1.15512,1.15424,1.15428,66400000.0
2008-11-10 14:20:00,1.15359,1.15377,1.15346,1.15355,37400000.0
2008-11-10 14:21:00,1.15293,1.15293,1.15226,1.15289,12200000.0
2008-11-10 14:22:00,1.15175,1.1523,1.15174,1.1523,22000000.0
2008-11-10 14:23:00,1.1522,1.1522,1.15172,1.15172,2600000.0
2008-11-10 14:24:00,1.15182,1.15187,1.1515,1.15187,6200000.0
2008-11-10 14:25:00,1.15186,1.15215,1.15166,1.15215,24200000.0
2008-11-10 14:26:00,1.15166,1.15189,1.15152,1.15172,20600000.0
2008-11-10 14:27:00,1.15175,1.15229,1.15175,1.15193,65800000.0
2008-11-10 14:28:00,1.15181,1.15256,1.15181,1.15211,41800000.0
2008-11-10 14:29:00,1.1518,1.15197,1.1517,1.1517,34000000.0
2008-11-10 14:30:00,1.15154,1.1518,1.15154,1.15154,48800000.0
2008-11-10 14:31:00,1.15134,1.15138,1.15105,1.1512,24800000.0
2008-11-10 14:32:00,1.15072,1.15118,1.15059,1.15059,10400000.0
2008-11-10 14:33:00,1.15104,1.15104,1.15073,1.15091,30000000.0
2008-11-10 14:34:00,1.15089,1.15112,1.15041,1.15089,68000000.0
2008-11-10 14:35:00,1.15066,1.15087,1.15041,1.15075,91600000.0
2008-11-10 14:36:00,1.15062,1.15068,1.14981,1.14981,49000000.0
2008-11-10 14:37:00,1.14977,1.15045,1.14977,1.15043,11200000.0
2008-11-10 14:38:00,1.15073,1.15087,1.15058,1.15075,20400000.0
2008-11-10 14:39:00,1.15138,1.15195,1.15122,1.15195,87300000.0
2008-11-10 14:40:00,1.15207,1.15214,1.1517,1.1517,50400000.0
2008-11-10 14:41:00,1.15181,1.15237,1.15157,1.15221,83200000.0
2008-11-10 14:42:00,1.15254,1.15296,1.15218,1.15218,18400000.0
2008-11-10 14:43:00,1.15165,1.15165,1.15105,1.15122,28200000.0
2008-11-10 14:44:00,1.15154,1.15154,1.15084,1.15084,19200000.0
2008-11-10 14:45:00,1.15123,1.15186,1.15123,1.1513,12000000.0
2008-11-10 14:46:00,1.15153,1.15184,1.15153,1.15178,12600000.0
2008-11-10 14:47:00,1.15141,1.15226,1.15141,1.152,30000000.0
2008-11-10 14:48:00,1.1521,1.15227,1.15195,1.15202,51000000.0
2008-11-10 14:49:00,1.1518,1.15217,1.15146,1.15155,102000000.0
2008-11-10 14:50:00,1.15174,1.15201,1.15159,1.15187,80800000.0
2008-11-10 14:51:00,1.1519,1.15216,1.15179,1.15216,33000000.0
2008-11-10 14:52:00,1.1522,1.15225,1.15192,1.15193,30000000.0
2008-11-10 14:53:00,1.15222,1.15251,1.152,1.15219,86600000.0
2008-11-10 14:54:00,1.15201,1.15226,1.15185,1.1519,31000000.0
2008-11-10 14:55:00,1.15193,1.15193,1.15104,1.15109,22000000.0
2008-11-10 14:56:00,1.15122,1.15145,1.15104,1.15104,38900000.0
2008-11-10 14:57:00,1.15128,1.15153,1.15108,1.15108,62800000.0
2008-11-10 14:58:00,1.15088,1.15141,1.15066,1.15131,11000000.0
2008-11-10 14:59:00,1.15072,1.15103,1.15064,1.15064,37800000.0
2008-11-10 15:00:00,1.1506,1.15103,1.15016,1.15103,10000000.0
2008-11-10 15:01:00,1.15111,1.15134,1.15086,1.15108,13400000.0
2008-11-10 15:02:00,1.15105,1.15105,1.15058,1.1508,9000000.0
2008-11-10 15:03:00,1.15103,1.15109,1.15075,1.151,31000000.0
2008-11-10 15:04:00,1.15061,1.15086,1.15027,1.15086,60200000.0
2008-11-10 15:05:00,1.15069,1.15091,1.15042,1.15054,65000000.0
2008-11-10 15:06:00,1.15049,1.15063,1.15011,1.15041,26200000.0
2008-11-10 15:07:00,1.15072,1.15095,1.15069,1.1507,24200000.0
2008-11-10 15:08:00,1.1507,1.15073,1.15049,1.15049,12800000.0
2008-11-10 15:09:00,1.15032,1.15079,1.15012,1.15012,22200000.0
2008-11-10 15:10:00,1.15063,1.15063,1.1502,1.15035,24000000.0
2008-11-10 15:11:00,1.15059,1.1511,1.15059,1.15079,56200000.0
2008-11-10 15:12:00,1.15102,1.15146,1.15076,1.15076,81600000.0
2008-11-10 15:13:00,1.15047,1.15047,1.14918,1.14918,116200000.0
2008-11-10 15:14:00,1.14851,1.14862,1.14741,1.14741,58000000.0
2008-11-10 15:15:00,1.14769,1.14861,1.14769,1.14797,51800000.0
2008-11-10 15:16:00,1.14785,1.14822,1.14785,1.14822,9800000.0
2008-11-10 15:17:00,1.14855,1.14911,1.14854,1.14877,99600000.0
2008-11-10 15:18:00,1.14936,1.14936,1.14891,1.14922,97400000.0
2008-11-10 15:19:00,1.14985,1.14985,1.14917,1.14925,71000000.0
2008-11-10 15:20:00,1.14917,1.14982,1.14917,1.14982,117200000.0
2008-11-10 15:21:00,1.14986,1.15031,1.14984,1.15001,89800000.0
2008-11-10 15:22:00,1.15046,1.15086,1.15046,1.15081,37200000.0
2008-11-10 15:23:00,1.15099,1.15116,1.15061,1.15065,66500000.0
2008-11-10 15:24:00,1.15035,1.15078,1.15004,1.1503,20000000.0
2008-11-10 15:25:00,1.1509,1.15102,1.15045,1.15102,26000000.0
2008-11-10 15:26:00,1.1508,1.15088,1.15051,1.15088,48600000.0
2008-11-10 15:27:00,1.15076,1.15124,1.15066,1.15084,98400000.0
2008-11-10 15:28:00,1.15116,1.1512,1.15067,1.1507,132200000.0
2008-11-10 15:29:00,1.15095,1.15095,1.15065,1.15094,10000000.0
2008-11-10 15:30:00,1.15124,1.1515,1.15098,1.15098,92000000.0
2008-11-10 15:31:00,1.15107,1.15116,1.15038,1.15038,44000000.0
2008-11-10 15:32:00,1.1508,1.1511,1.15075,1.15089,71000000.0
2008-11-10 15:33:00,1.15102,1.1515,1.15102,1.15121,105800000.0
2008-11-10 15:34:00,1.15113,1.15183,1.15072,1.15159,83000000.0
2008-11-10 15:35:00,1.15135,1.15184,1.15135,1.15137,95000000.0
2008-11-10 15:36:00,1.15089,1.1513,1.15044,1.15081,113600000.0
2008-11-10 15:37:00,1.15087,1.15114,1.15052,1.15068,103600000.0
2008-11-10 15:38:00,1.15091,1.15167,1.15083,1.1514,123200000.0
2008-11-10 15:39:00,1.1514,1.1514,1.15074,1.15108,119400000.0
2008-11-10 15:40:00,1.15108,1.15148,1.15093,1.15112,98600000.0
2008-11-10 15:41:00,1.15053,1.15073,1.15019,1.15034,11800000.0
2008-11-10 15:42:00,1.15049,1.15089,1.15049,1.1508,112800000.0
2008-11-10 15:43:00,1.15095,1.15137,1.15094,1.15103,108800000.0
2008-11-10 15:44:00,1.15097,1.15135,1.15072,1.15135,96600000.0
2008-11-10 15:45:00,1.15135,1.15155,1.15109,1.15109,84400000.0
2008-11-10 15:46:00,1.15122,1.15137,1.15108,1.15118,64900000.0
2008-11-10 15:47:00,1.15125,1.15207,1.15125,1.15181,109800000.0
2008-11-10 15:48:00,1.15215,1.15264,1.15203,1.15214,101600000.0
2008-11-10 15:49:00,1.15228,1.15299,1.15227,1.15299,62200000.0
2008-11-10 15:50:00,1.15303,1.15326,1.15279,1.15279,90200000.0
2008-11-10 15:51:00,1.15267,1.1529,1.15248,1.15248,90200000.0
2008-11-10 15:52:00,1.152,1.15226,1.15192,1.15213,103800000.0
2008-11-10 15:53:00,1.15221,1.15253,1.15208,1.1521,95400000.0
2008-11-10 15:54:00,1.15209,1.15263,1.15209,1.15248,51400000.0
2008-11-10 15:55:00,1.15237,1.15328,1.15237,1.15328,62000000.0
2008-11-10 15:56:00,1.15303,1.15319,1.15275,1.15288,78200000.0
2008-11-10 15:57:00,1.15273,1.15328,1.1527,1.15328,59600000.0
2008-11-10 15:58:00,1.15328,1.15423,1.15328,1.15389,98800000.0
2008-11-10 15:59:00,1.15445,1.15487,1.15408,1.1542,115400000.0
2008-11-10 16:00:00,1.15449,1.15465,1.15416,1.15427,134200000.0
2008-11-10 16:01:00,1.15436,1.15436,1.15355,1.15386,12200000.0
2008-11-10 16:02:00,1.15419,1.15458,1.15408,1.15424,98800000.0
2008-11-10 16:03:00,1.15441,1.1548,1.1544,1.15454,69600000.0
2008-11-10 16:04:00,1.15445,1.15449,1.1536,1.1536,105000000.0
2008-11-10 16:05:00,1.1536,1.1536,1.1526,1.1526,96200000.0
2008-11-10 16:06:00,1.1524,1.15274,1.1522,1.15232,95400000.0
2008-11-10 16:07:00,1.1525,1.1534,1.1525,1.1534,78000000.0
2008-11-10 16:08:00,1.15325,1.15392,1.15325,1.15374,69400000.0
2008-11-10 16:09:00,1.15355,1.15355,1.15252,1.15252,76000000.0
2008-11-10 16:10:00,1.15203,1.15228,1.15141,1.15172,86400000.0
2008-11-10 16:11:00,1.15122,1.15226,1.15122,1.15192,88800000.0
2008-11-10 16:12:00,1.15184,1.15184,1.15026,1.15026,71600000.0
2008-11-10 16:13:00,1.1505,1.152,1.1505,1.152,85600000.0
2008-11-10 16:14:00,1.1517,1.1517,1.15028,1.15028,127200000.0
2008-11-10 16:15:00,1.15015,1.15063,1.15015,1.15055,87200000.0
2008-11-10 16:16:00,1.15074,1.15103,1.15065,1.15103,34400000.0
2008-11-10 16:17:00,1.15097,1.15222,1.15096,1.15222,73400000.0
2008-11-10 16:18:00,1.15245,1.15259,1.15208,1.15208,96900000.0
2008-11-10 16:19:00,1.15215,1.15236,1.15183,1.15225,44000000.0
2008-11-10 16:20:00,1.15255,1.15281,1.15244,1.15244,42800000.0
2008-11-10 16:21:00,1.15161,1.15161,1.15082,1.15115,82600000.0
2008-11-10 16:22:00,1.15141,1.1521,1.1514,1.15147,126400000.0
2008-11-10 16:23:00,1.15163,1.15163,1.1509,1.15113,59200000.0
2008-11-10 16:24:00,1.15175,1.15197,1.15164,1.15183,78800000.0
2008-11-10 16:25:00,1.15192,1.15218,1.15165,1.15171,87200000.0
2008-11-10 16:26:00,1.15173,1.15173,1.15089,1.15092,26200000.0
2008-11-10 16:27:00,1.15086,1.151,1.15033,1.15033,93200000.0
2008-11-10 16:28:00,1.14967,1.14967,1.14944,1.14948,87400000.0
2008-11-10 16:29:00,1.15037,1.15093,1.14996,1.15086,62600000.0
2008-11-10 16:30:00,1.15104,1.15166,1.15104,1.15166,130400000.0
2008-11-10 16:31:00,1.1515,1.15157,1.15091,1.15144,118000000.0
2008-11-10 16:32:00,1.15159,1.15201,1.15105,1.15201,98600000.0
2008-11-10 16:33:00,1.1521,1.15249,1.15172,1.15224,100800000.0
2008-11-10 16:34:00,1.15245,1.15245,1.15148,1.1515,107800000.0
2008-11-10 16:35:00,1.15147,1.15164,1.15055,1.15055,56600000.0
2008-11-10 16:36:00,1.15027,1.15064,1.15011,1.15041,82600000.0
2008-11-10 16:37:00,1.15056,1.15143,1.15056,1.15125,118400000.0
2008-11-10 16:38:00,1.15092,1.15136,1.15057,1.15079,88600000.0
2008-11-10 16:39:00,1.15081,1.15167,1.15081,1.15143,102000000.0
2008-11-10 16:40:00,1.15141,1.15141,1.15023,1.15023,35600000.0
2008-11-10 16:41:00,1.15018,1.15099,1.15018,1.1509,83000000.0
2008-11-10 16:42:00,1.15112,1.15182,1.15112,1.15182,55400000.0
2008-11-10 16:43:00,1.15198,1.15198,1.15093,1.15093,8800000.0
2008-11-10 16:44:00,1.1511,1.15124,1.15042,1.15042,26800000.0
2008-11-10 16:45:00,1.14987,1.15002,1.14965,1.14982,17000000.0
2008-11-10 16:46:00,1.14989,1.15014,1.14968,1.15011,55200000.0
2008-11-10 16:47:00,1.14918,1.14931,1.14889,1.14907,18600000.0
2008-11-10 16:48:00,1.14921,1.14921,1.14798,1.14798,10000000.0
2008-11-10 16:49:00,1.14855,1.14907,1.14816,1.14826,47200000.0
2008-11-10 16:50:00,1.14875,1.1498,1.14841,1.1498,45600000.0
2008-11-10 16:51:00,1.14951,1.14995,1.14917,1.14921,23400000.0
2008-11-10 16:52:00,1.14884,1.14884,1.14767,1.14781,66600000.0
2008-11-10 16:53:00,1.14838,1.14843,1.14804,1.14841,79000000.0
2008-11-10 16:54:00,1.14825,1.14825,1.14773,1.14777,34800000.0
2008-11-10 16:55:00,1.14781,1.14786,1.1472,1.1472,110600000.0
2008-11-10 16:56:00,1.14723,1.14779,1.14723,1.14759,14000000.0
2008-11-10 16:57:00,1.14763,1.14785,1.14716,1.14735,78800000.0
2008-11-10 16:58:00,1.14802,1.14822,1.14722,1.14722,99600000.0
2008-11-10 16:59:00,1.14772,1.14847,1.14772,1.14781,122400000.0
2008-11-10 17:00:00,1.14824,1.14846,1.14764,1.14766,81000000.0
2008-11-10 17:01:00,1.1473,1.14795,1.1473,1.14777,16200000.0
2008-11-10 17:02:00,1.14806,1.14869,1.14785,1.14844,21000000.0
2008-11-10 17:03:00,1.14825,1.14852,1.14796,1.14804,83500000.0
2008-11-10 17:04:00,1.14754,1.14768,1.14729,1.14734,108800000.0
2008-11-10 17:05:00,1.14748,1.14862,1.14748,1.14828,122600000.0
2008-11-10 17:06:00,1.1482,1.14822,1.14759,1.14782,85600000.0
2008-11-10 17:07:00,1.14884,1.14944,1.14826,1.14944,106000000.0
2008-11-10 17:08:00,1.15019,1.15081,1.15019,1.15056,101000000.0
2008-11-10 17:09:00,1.15074,1.15101,1.15021,1.15076,107200000.0
2008-11-10 17:10:00,1.15129,1.1514,1.15022,1.1506,96000000.0
2008-11-10 17:11:00,1.1514,1.1514,1.15036,1.15115,41200000.0
2008-11-10 17:12:00,1.15129,1.15174,1.15099,1.15115,95200000.0
2008-11-10 17:13:00,1.15074,1.15102,1.15068,1.15071,37200000.0
2008-11-10 17:14:00,1.15083,1.15155,1.15078,1.15122,75400000.0
2008-11-10 17:15:00,1.15107,1.15143,1.15091,1.15101,104400000.0
2008-11-10 17:16:00,1.15063,1.15063,1.14985,1.14989,23600000.0
2008-11-10 17:17:00,1.1496,1.15023,1.14947,1.14994,103000000.0
2008-11-10 17:18:00,1.15018,1.15043,1.15003,1.15006,125000000.0
2008-11-10 17:19:00,1.15035,1.15092,1.15026,1.15067,104800000.0
2008-11-10 17:20:00,1.15034,1.1504,1.14929,1.14929,131200000.0
2008-11-10 17:21:00,1.14887,1.1494,1.14881,1.14889,91800000.0
2008-11-10 17:22:00,1.14948,1.15037,1.14935,1.15024,163000000.0
2008-11-10 17:23:00,1.15045,1.15164,1.15033,1.15033,130000000.0
2008-11-10 17:24:00,1.15001,1.15017,1.14908,1.14908,127400000.0
2008-11-10 17:25:00,1.14845,1.14915,1.1484,1.14896,161400000.0
2008-11-10 17:26:00,1.14919,1.14985,1.14903,1.1492,131200000.0
2008-11-10 17:27:00,1.14964,1.14969,1.14919,1.14919,78000000.0
2008-11-10 17:28:00,1.14852,1.14898,1.14835,1.14847,93000000.0
2008-11-10 17:29:00,1.14917,1.1505,1.14917,1.1505,152200000.0
2008-11-10 17:30:00,1.15028,1.15095,1.15023,1.15095,114600000.0
2008-11-10 17:31:00,1.15115,1.15184,1.15108,1.15184,137800000.0
2008-11-10 17:32:00,1.15139,1.15139,1.15044,1.15069,101200000.0
2008-11-10 17:33:00,1.15032,1.15072,1.15013,1.15032,114000000.0
2008-11-10 17:34:00,1.15067,1.15094,1.15051,1.15082,94600000.0
2008-11-10 17:35:00,1.15123,1.15149,1.15087,1.15087,85600000.0
2008-11-10 17:36:00,1.15098,1.15162,1.15095,1.15162,44000000.0
2008-11-10 17:37:00,1.15173,1.15222,1.15162,1.15176,44000000.0
2008-11-10 17:38:00,1.1519,1.1519,1.15158,1.15167,63800000.0
2008-11-10 17:39:00,1.15209,1.15298,1.15209,1.15264,77400000.0
2008-11-10 17:40:00,1.15228,1.15254,1.15094,1.15094,8400000.0
2008-11-10 17:41:00,1.15047,1.15093,1.15047,1.15079,80400000.0
2008-11-10 17:42:00,1.15104,1.1516,1.15104,1.15156,86800000.0
2008-11-10 17:43:00,1.15223,1.15421,1.15223,1.15421,55800000.0
2008-11-10 17:44:00,1.1551,1.15571,1.1551,1.15557,63900000.0
2008-11-10 17:45:00,1.15488,1.15488,1.1545,1.1547,49600000.0
2008-11-10 17:46:00,1.15453,1.15453,1.15436,1.1544,19800000.0
2008-11-10 17:47:00,1.15397,1.15468,1.15397,1.15447,79800000.0
2008-11-10 17:48:00,1.15507,1.15564,1.15493,1.15493,86400000.0
2008-11-10 17:49:00,1.15449,1.15449,1.15327,1.15327,77400000.0
2008-11-10 17:50:00,1.15324,1.15344,1.15321,1.15344,61800000.0
2008-11-10 17:51:00,1.15334,1.15337,1.15284,1.15284,77000000.0
2008-11-10 17:52:00,1.15265,1.15323,1.1526,1.15293,68000000.0
2008-11-10 17:53:00,1.15365,1.15435,1.15287,1.15287,57600000.0
2008-11-10 17:54:00,1.15252,1.15276,1.15234,1.15276,44200000.0
2008-11-10 17:55:00,1.15498,1.1558,1.15498,1.15504,37800000.0
2008-11-10 17:56:00,1.15531,1.15635,1.15531,1.15555,93000000.0
2008-11-10 17:57:00,1.15532,1.15556,1.15503,1.15507,109800000.0
2008-11-10 17:58:00,1.15471,1.15528,1.15464,1.15516,83600000.0
2008-11-10 17:59:00,1.15538,1.15726,1.15519,1.15726,86200000.0
2008-11-10 18:00:00,1.15778,1.15778,1.15674,1.15677,81600000.0
2008-11-10 18:01:00,1.15618,1.15645,1.15593,1.15604,81600000.0
2008-11-10 18:02:00,1.15557,1.1559,1.15538,1.15538,99800000.0
2008-11-10 18:03:00,1.15545,1.15651,1.15545,1.15582,77800000.0
2008-11-10 18:04:00,1.15571,1.15664,1.15571,1.15608,90400000.0
2008-11-10 18:05:00,1.15579,1.15629,1.15569,1.15628,109400000.0
2008-11-10 18:06:00,1.15552,1.1557,1.1548,1.15507,106500000.0
2008-11-10 18:07:00,1.15506,1.15562,1.15506,1.15542,89200000.0
2008-11-10 18:08:00,1.15577,1.15631,1.15577,1.15631,17200000.0
2008-11-10 18:09:00,1.15721,1.15721,1.15603,1.15647,113000000.0
2008-11-10 18:10:00,1.15625,1.15687,1.15583,1.15583,95600000.0
2008-11-10 18:11:00,1.15567,1.15645,1.15539,1.15554,115400000.0
2008-11-10 18:12:00,1.15521,1.15539,1.15442,1.15468,141200000.0
2008-11-10 18:13:00,1.15474,1.15474,1.15389,1.15449,122000000.0
2008-11-10 18:14:00,1.15486,1.15505,1.15457,1.15459,15400000.0
2008-11-10 18:15:00,1.15465,1.15474,1.15428,1.15431,109800000.0
2008-11-10 18:16:00,1.15384,1.15452,1.15353,1.15353,145000000.0
2008-11-10 18:17:00,1.15382,1.15466,1.15382,1.15466,39200000.0
2008-11-10 18:18:00,1.15511,1.15526,1.15446,1.15457,94000000.0
2008-11-10 18:19:00,1.15476,1.15658,1.15476,1.15658,91200000.0
2008-11-10 18:20:00,1.15606,1.15614,1.15557,1.15557,72400000.0
2008-11-10 18:21:00,1.15495,1.15535,1.1543,1.15431,49000000.0
2008-11-10 18:22:00,1.15469,1.15493,1.15412,1.15432,113000000.0
2008-11-10 18:23:00,1.15452,1.15523,1.15405,1.15497,79000000.0
2008-11-10 18:24:00,1.15506,1.15509,1.15442,1.1545,75000000.0
2008-11-10 18:25:00,1.15532,1.15598,1.15532,1.15598,9000000.0
2008-11-10 18:26:00,1.15661,1.15696,1.15661,1.15685,83400000.0
2008-11-10 18:27:00,1.15676,1.15676,1.15576,1.15576,93800000.0
2008-11-10 18:28:00,1.15586,1.15586,1.15467,1.15497,154200000.0
2008-11-10 18:29:00,1.15504,1.15507,1.15456,1.15481,127900000.0
2008-11-10 18:30:00,1.15461,1.15534,1.15449,1.1549,98400000.0
2008-11-10 18:31:00,1.15504,1.15523,1.15457,1.15475,93800000.0
2008-11-10 18:32:00,1.15371,1.15455,1.15371,1.15404,106200000.0
2008-11-10 18:33:00,1.15405,1.15405,1.15366,1.15381,61200000.0
2008-11-10 18:34:00,1.15413,1.15413,1.15318,1.15349,70600000.0
2008-11-10 18:35:00,1.15328,1.15387,1.15328,1.15343,85200000.0
2008-11-10 18:36:00,1.15301,1.15301,1.15205,1.15209,54800000.0
2008-11-10 18:37:00,1.15214,1.15258,1.15207,1.15207,69600000.0
2008-11-10 18:38:00,1.15201,1.15218,1.15197,1.15216,69000000.0
2008-11-10 18:39:00,1.15254,1.1529,1.15249,1.1529,34200000.0
2008-11-10 18:40:00,1.1536,1.15369,1.15342,1.15342,78600000.0
2008-11-10 18:41:00,1.15315,1.15315,1.15261,1.15261,35400000.0
2008-11-10 18:42:00,1.1528,1.15355,1.1528,1.15336,41200000.0
2008-11-10 18:43:00,1.15345,1.1537,1.15302,1.1537,29400000.0
2008-11-10 18:44:00,1.15323,1.15323,1.15177,1.15177,40800000.0
2008-11-10 18:45:00,1.15118,1.15128,1.15031,1.15031,58400000.0
2008-11-10 18:46:00,1.1502,1.15085,1.15015,1.15076,43000000.0
2008-11-10 18:47:00,1.15058,1.15058,1.14962,1.14981,80200000.0
2008-11-10 18:48:00,1.14989,1.15071,1.14989,1.15059,16600000.0
2008-11-10 18:49:00,1.15104,1.15111,1.15063,1.15105,37600000.0
2008-11-10 18:50:00,1.15127,1.15127,1.15078,1.15078,67800000.0
2008-11-10 18:51:00,1.15052,1.15058,1.1497,1.15005,92600000.0
2008-11-10 18:52:00,1.14958,1.14975,1.14915,1.14919,94200000.0
2008-11-10 18:53:00,1.14902,1.1492,1.14845,1.14896,81600000.0
2008-11-10 18:54:00,1.14908,1.14919,1.14845,1.14919,55000000.0
2008-11-10 18:55:00,1.14918,1.1495,1.14891,1.14891,49200000.0
2008-11-10 18:56:00,1.14853,1.14958,1.14851,1.14932,72200000.0
2008-11-10 18:57:00,1.14942,1.1505,1.14942,1.15036,9000000.0
2008-11-10 18:58:00,1.14973,1.15014,1.14947,1.1496,68600000.0
2008-11-10 18:59:00,1.14941,1.14977,1.14913,1.14956,115600000.0
2008-11-10 19:00:00,1.14945,1.14994,1.14879,1.14879,129400000.0
2008-11-10 19:01:00,1.14857,1.14927,1.14855,1.14907,169400000.0
2008-11-10 19:02:00,1.14935,1.14979,1.14843,1.14843,9600000.0
2008-11-10 19:03:00,1.14795,1.14812,1.14689,1.14689,16600000.0
2008-11-10 19:04:00,1.14802,1.14835,1.14786,1.14802,10600000.0
2008-11-10 19:05:00,1.14759,1.14841,1.14758,1.14841,19800000.0
2008-11-10 19:06:00,1.14878,1.14959,1.14877,1.14959,126200000.0
2008-11-10 19:07:00,1.14996,1.14996,1.1493,1.14933,52600000.0
2008-11-10 19:08:00,1.15008,1.15037,1.14991,1.15014,57600000.0
2008-11-10 19:09:00,1.15052,1.15091,1.15002,1.15002,11200000.0
2008-11-10 19:10:00,1.15008,1.15008,1.14984,1.14994,7800000.0
2008-11-10 19:11:00,1.15025,1.15069,1.1502,1.1503,118400000.0
2008-11-10 19:12:00,1.15013,1.15016,1.14992,1.15015,42200000.0
2008-11-10 19:13:00,1.15074,1.15074,1.15041,1.15058,27000000.0
2008-11-10 19:14:00,1.15112,1.15171,1.15112,1.15148,75000000.0
2008-11-10 19:15:00,1.15141,1.15254,1.15141,1.15254,31600000.0
2008-11-10 19:16:00,1.15131,1.15192,1.15131,1.15172,18400000.0
2008-11-10 19:17:00,1.15169,1.15169,1.15066,1.1508,22400000.0
2008-11-10 19:18:00,1.15011,1.15051,1.14926,1.14926,79200000.0
2008-11-10 19:19:00,1.14822,1.15042,1.14822,1.1489,96300000.0
2008-11-10 19:20:00,1.14953,1.15041,1.14953,1.15005,34400000.0
2008-11-10 19:21:00,1.15017,1.15039,1.14992,1.15,39600000.0
2008-11-10 19:22:00,1.15053,1.15073,1.15019,1.15049,50000000.0
2008-11-10 19:23:00,1.14986,1.14986,1.1495,1.14973,25600000.0
2008-11-10 19:24:00,1.14889,1.14966,1.14889,1.14965,28600000.0
2008-11-10 19:25:00,1.15035,1.15111,1.15006,1.15111,11600000.0
2008-11-10 19:26:00,1.15191,1.15199,1.15147,1.15148,16600000.0
2008-11-10 19:27:00,1.1513,1.15166,1.15081,1.15092,30400000.0
2008-11-10 19:28:00,1.15144,1.1515,1.15021,1.15021,20400000.0
2008-11-10 19:29:00,1.15076,1.15135,1.15076,1.15107,37600000.0
2008-11-10 19:30:00,1.1518,1.15231,1.15163,1.15171,18000000.0
2008-11-10 19:31:00,1.15205,1.15312,1.15202,1.15202,40200000.0
2008-11-10 19:32:00,1.15267,1.1533,1.15221,1.15311,88400000.0
2008-11-10 19:33:00,1.15325,1.15344,1.15264,1.15309,62800000.0
2008-11-10 19:34:00,1.15304,1.15304,1.15216,1.15216,15800000.0
2008-11-10 19:35:00,1.1525,1.15268,1.1518,1.15268,18800000.0
2008-11-10 19:36:00,1.15197,1.15197,1.15044,1.15044,20400000.0
2008-11-10 19:37:00,1.1503,1.15039,1.14937,1.15004,68400000.0
2008-11-10 19:38:00,1.15013,1.15069,1.14999,1.15062,64400000.0
2008-11-10 19:39:00,1.1502,1.1502,1.14813,1.1485,18000000.0
2008-11-10 19:40:00,1.14921,1.14975,1.14896,1.14905,67600000.0
2008-11-10 19:41:00,1.14894,1.14902,1.14834,1.14862,25200000.0
2008-11-10 19:42:00,1.14805,1.14845,1.14789,1.14845,9000000.0
2008-11-10 19:43:00,1.14784,1.14916,1.14784,1.14841,12600000.0
2008-11-10 19:44:00,1.14976,1.15091,1.14971,1.15091,28800000.0
2008-11-10 19:45:00,1.14992,1.14992,1.14833,1.14833,10600000.0
2008-11-10 19:46:00,1.14822,1.14864,1.14782,1.14848,17600000.0
2008-11-10 19:47:00,1.14815,1.14848,1.14791,1.14846,62800000.0
2008-11-10 19:48:00,1.14827,1.14874,1.14785,1.14785,78600000.0
2008-11-10 19:49:00,1.14776,1.14776,1.14655,1.14672,64000000.0
2008-11-10 19:50:00,1.14632,1.14656,1.14586,1.14656,31400000.0
2008-11-10 19:51:00,1.14761,1.1481,1.14761,1.14766,61000000.0
2008-11-10 19:52:00,1.14709,1.14712,1.14686,1.14686,24400000.0
2008-11-10 19:53:00,1.14716,1.14773,1.14703,1.14745,76800000.0
2008-11-10 19:54:00,1.14834,1.14872,1.14785,1.14872,14200000.0
2008-11-10 19:55:00,1.14828,1.14828,1.14716,1.14743,32000000.0
2008-11-10 19:56:00,1.14727,1.14732,1.14719,1.14723,46000000.0
2008-11-10 19:57:00,1.14734,1.14793,1.14703,1.14793,18000000.0
2008-11-10 19:58:00,1.14796,1.14842,1.14789,1.14798,14600000.0
2008-11-10 19:59:00,1.14835,1.14858,1.14783,1.14814,70600000.0
2008-11-10 20:00:00,1.14782,1.14782,1.14654,1.14692,140800000.0
2008-11-10 20:01:00,1.14695,1.14728,1.14685,1.14685,16800000.0
2008-11-10 20:02:00,1.14687,1.14728,1.14677,1.14681,13800000.0
2008-11-10 20:03:00,1.14705,1.14714,1.14651,1.14714,17800000.0
2008-11-10 20:04:00,1.14716,1.14733,1.14697,1.14722,95400000.0
2008-11-10 20:05:00,1.14711,1.14711,1.14661,1.14676,80400000.0
2008-11-10 20:06:00,1.14719,1.14744,1.14694,1.14729,57800000.0
2008-11-10 20:07:00,1.14766,1.14819,1.14752,1.14752,77600000.0
2008-11-10 20:08:00,1.14737,1.1483,1.14733,1.1483,62700000.0
2008-11-10 20:09:00,1.14846,1.14912,1.14784,1.14832,82200000.0
2008-11-10 20:10:00,1.14852,1.14891,1.14851,1.14869,70200000.0
2008-11-10 20:11:00,1.14851,1.14868,1.14824,1.14824,15000000.0
2008-11-10 20:12:00,1.14784,1.1483,1.14766,1.1483,23800000.0
2008-11-10 20:13:00,1.14819,1.14835,1.14801,1.14801,37800000.0
2008-11-10 20:14:00,1.14811,1.14874,1.14811,1.14874,37600000.0
2008-11-10 20:15:00,1.14879,1.14963,1.14813,1.14814,128400000.0
2008-11-10 20:16:00,1.146,1.14623,1.14544,1.14544,48400000.0
2008-11-10 20:17:00,1.14591,1.147,1.14591,1.1466,21000000.0
2008-11-10 20:18:00,1.14584,1.14621,1.14583,1.14585,12800000.0
2008-11-10 20:19:00,1.14654,1.14678,1.14645,1.1465,24400000.0
2008-11-10 20:20:00,1.14594,1.14669,1.14594,1.14669,19800000.0
2008-11-10 20:21:00,1.14681,1.14687,1.14644,1.1465,56000000.0
2008-11-10 20:22:00,1.14651,1.14661,1.14624,1.14624,32000000.0
2008-11-10 20:23:00,1.14687,1.14744,1.14658,1.14658,12200000.0
2008-11-10 20:24:00,1.14606,1.14628,1.14602,1.14628,17400000.0
2008-11-10 20:25:00,1.1534,1.1534,1.1525,1.1528,19400000.0
2008-11-10 20:26:00,1.14674,1.14699,1.14623,1.14623,19400000.0
2008-11-10 20:27:00,1.14578,1.1466,1.14557,1.14653,56600000.0
2008-11-10 20:28:00,1.14661,1.14769,1.14661,1.14762,11000000.0
2008-11-10 20:29:00,1.14694,1.14694,1.14668,1.14677,22400000.0
2008-11-10 20:30:00,1.14674,1.1474,1.14658,1.1474,42800000.0
2008-11-10 20:31:00,1.1471,1.14738,1.14688,1.14738,16400000.0
2008-11-10 20:32:00,1.14732,1.14732,1.14684,1.14684,10000000.0
2008-11-10 20:33:00,1.14705,1.14748,1.14653,1.14747,13600000.0
2008-11-10 20:34:00,1.14747,1.14747,1.1468,1.14689,53800000.0
2008-11-10 20:35:00,1.14667,1.14721,1.14667,1.14721,66400000.0
2008-11-10 20:36:00,1.14705,1.14776,1.14687,1.14776,17000000.0
2008-11-10 20:37:00,1.14861,1.14944,1.14861,1.14866,39400000.0
2008-11-10 20:38:00,1.14789,1.14806,1.14711,1.14711,67000000.0
2008-11-10 20:39:00,1.14702,1.14909,1.14702,1.14909,19400000.0
2008-11-10 20:40:00,1.14876,1.14893,1.14828,1.14833,66000000.0
2008-11-10 20:41:00,1.14883,1.14883,1.14862,1.14862,2600000.0
2008-11-10 20:42:00,1.14855,1.14922,1.14855,1.14922,12400000.0
2008-11-10 20:43:00,1.14895,1.14908,1.14872,1.14891,31200000.0
2008-11-10 20:44:00,1.14843,1.14868,1.14843,1.14857,71600000.0
2008-11-10 20:45:00,1.1481,1.14834,1.14791,1.14834,66000000.0
2008-11-10 20:46:00,1.14852,1.14852,1.14822,1.14822,22400000.0
2008-11-10 20:47:00,1.14814,1.14914,1.14809,1.14809,72600000.0
2008-11-10 20:48:00,1.1526,1.1528,1.1506,1.1518,7400000.0
2008-11-10 20:49:00,1.14761,1.14785,1.14759,1.14763,7400000.0
2008-11-10 20:50:00,1.14785,1.14801,1.14776,1.1479,61200000.0
2008-11-10 20:51:00,1.1513,1.152,1.1511,1.1513,18000000.0
2008-11-10 20:52:00,1.14758,1.14885,1.14758,1.14885,18000000.0
2008-11-10 20:53:00,1.14892,1.14902,1.14881,1.14892,49800000.0
2008-11-10 20:54:00,1.14918,1.14949,1.14877,1.14947,15800000.0
2008-11-10 20:55:00,1.14935,1.14962,1.149,1.14962,8200000.0
2008-11-10 20:56:00,1.14999,1.15025,1.14999,1.15025,15800000.0
2008-11-10 20:57:00,1.15039,1.15068,1.15038,1.15065,15000000.0
2008-11-10 20:58:00,1.15031,1.15031,1.14957,1.1501,34000000.0
2008-11-10 20:59:00,1.15016,1.15034,1.14987,1.15004,48200000.0
2008-11-10 21:00:00,1.14961,1.14984,1.14925,1.14933,70800000.0
2008-11-10 21:01:00,1.14936,1.14975,1.14897,1.14922,126600000.0
2008-11-10 21:02:00,1.14938,1.15053,1.14938,1.15053,192000000.0
2008-11-10 21:03:00,1.15065,1.15129,1.15065,1.15129,10600000.0
2008-11-10 21:04:00,1.15118,1.15118,1.15066,1.15066,80200000.0
2008-11-10 21:05:00,1.15068,1.15125,1.15068,1.15124,50800000.0
2008-11-10 21:06:00,1.15193,1.15193,1.15116,1.15172,18400000.0
2008-11-10 21:07:00,1.1523,1.15243,1.15174,1.15228,24800000.0
2008-11-10 21:08:00,1.15219,1.15231,1.15193,1.15193,47400000.0
2008-11-10 21:09:00,1.15197,1.15237,1.1519,1.15237,39600000.0
2008-11-10 21:10:00,1.15212,1.15224,1.15173,1.152,50200000.0
2008-11-10 21:11:00,1.15243,1.15278,1.15237,1.15271,16200000.0
2008-11-10 21:12:00,1.15252,1.15252,1.15171,1.15181,15800000.0
2008-11-10 21:13:00,1.15146,1.15179,1.15139,1.15151,15000000.0
2008-11-10 21:14:00,1.15159,1.15173,1.15152,1.15157,36200000.0
2008-11-10 21:15:00,1.1515,1.15177,1.1515,1.15171,51200000.0
2008-11-10 21:16:00,1.15175,1.15193,1.15161,1.15165,41800000.0
2008-11-10 21:17:00,1.15149,1.15149,1.15066,1.15066,6600000.0
2008-11-10 21:18:00,1.15033,1.15094,1.15033,1.15053,20400000.0
2008-11-10 21:19:00,1.15134,1.15194,1.15134,1.1516,12400000.0
2008-11-10 21:20:00,1.1516,1.15212,1.1516,1.15176,30200000.0
2008-11-10 21:21:00,1.15175,1.15237,1.15175,1.15202,20000000.0
2008-11-10 21:22:00,1.15224,1.15304,1.15224,1.15274,66600000.0
2008-11-10 21:23:00,1.15286,1.15335,1.15286,1.15331,66600000.0
2008-11-10 21:24:00,1.15301,1.15344,1.15287,1.15308,11600000.0
2008-11-10 21:25:00,1.15318,1.15328,1.15299,1.15313,60000000.0
2008-11-10 21:26:00,1.15248,1.15262,1.15209,1.15214,47400000.0
2008-11-10 21:27:00,1.15185,1.15315,1.15185,1.15315,26200000.0
2008-11-10 21:28:00,1.1525,1.15344,1.1523,1.15344,27800000.0
2008-11-10 21:29:00,1.15396,1.1566,1.15396,1.1566,9000000.0
2008-11-10 21:30:00,1.15681,1.15697,1.15524,1.15524,31200000.0
2008-11-10 21:31:00,1.1551,1.1561,1.1551,1.15607,46800000.0
2008-11-10 21:32:00,1.15553,1.15553,1.15466,1.15466,14400000.0
2008-11-10 21:33:00,1.15405,1.15444,1.15403,1.1543,46600000.0
2008-11-10 21:34:00,1.15402,1.15413,1.15371,1.15403,81200000.0
2008-11-10 21:35:00,1.15312,1.15342,1.15295,1.15319,55600000.0
2008-11-10 21:36:00,1.15332,1.15339,1.1527,1.15279,90800000.0
2008-11-10 21:37:00,1.15372,1.15495,1.15372,1.15495,82800000.0
2008-11-10 21:38:00,1.15513,1.15574,1.15508,1.15508,14800000.0
2008-11-10 21:39:00,1.15508,1.15571,1.15508,1.15557,15800000.0
2008-11-10 21:40:00,1.15553,1.15607,1.15534,1.15534,30200000.0
2008-11-10 21:41:00,1.15487,1.15487,1.15444,1.15453,62000000.0
2008-11-10 21:42:00,1.15464,1.15464,1.15388,1.15388,65200000.0
2008-11-10 21:43:00,1.15402,1.15442,1.15391,1.15391,13800000.0
2008-11-10 21:44:00,1.15362,1.15383,1.15306,1.15338,16800000.0
2008-11-10 21:45:00,1.15291,1.153,1.15283,1.15295,22200000.0
2008-11-10 21:46:00,1.15309,1.15309,1.15184,1.15184,15200000.0
2008-11-10 21:47:00,1.15157,1.15244,1.15157,1.15207,8400000.0
2008-11-10 21:48:00,1.15132,1.1519,1.15111,1.15111,50600000.0
2008-11-10 21:49:00,1.15125,1.15133,1.151,1.1512,14800000.0
2008-11-10 21:50:00,1.15083,1.15122,1.1505,1.1505,116800000.0
2008-11-10 21:51:00,1.15046,1.15094,1.15043,1.15043,83400000.0
2008-11-10 21:52:00,1.15056,1.15066,1.15045,1.15066,46800000.0
2008-11-10 21:53:00,1.15153,1.15168,1.15107,1.15143,9000000.0
2008-11-10 21:54:00,1.15179,1.15248,1.15179,1.15242,14200000.0
2008-11-10 21:55:00,1.15197,1.15213,1.15158,1.15213,12000000.0
2008-11-10 21:56:00,1.15164,1.15164,1.15125,1.15164,16400000.0
2008-11-10 21:57:00,1.15107,1.15107,1.15012,1.1505,45800000.0
2008-11-10 21:58:00,1.15072,1.15116,1.15072,1.15116,20600000.0
2008-11-10 21:59:00,1.1514,1.15144,1.15125,1.15126,33000000.0
2008-11-10 22:00:00,1.15141,1.15141,1.1508,1.15111,18000000.0
2008-11-10 22:01:00,1.15115,1.15133,1.15076,1.15076,15400000.0
2008-11-10 22:02:00,1.15078,1.15093,1.15077,1.1509,27400000.0
2008-11-10 22:03:00,1.15101,1.15113,1.15083,1.15093,11400000.0
2008-11-10 22:04:00,1.15092,1.15105,1.15074,1.15101,47400000.0
2008-11-10 22:05:00,1.15131,1.15144,1.151,1.15103,41000000.0
2008-11-10 22:06:00,1.15142,1.1522,1.15142,1.1522,10000000.0
2008-11-10 22:07:00,1.15274,1.15361,1.15256,1.15355,101600000.0
2008-11-10 22:08:00,1.15372,1.15409,1.15347,1.15347,86600000.0
2008-11-10 22:09:00,1.15303,1.15347,1.15293,1.15298,104800000.0
2008-11-10 22:10:00,1.15282,1.15282,1.15226,1.15226,25200000.0
2008-11-10 22:11:00,1.15226,1.15256,1.15185,1.15256,83200000.0
2008-11-10 22:12:00,1.15256,1.15331,1.15255,1.15331,72000000.0
2008-11-10 22:13:00,1.15347,1.15387,1.15347,1.15381,17200000.0
2008-11-10 22:14:00,1.15278,1.15308,1.15239,1.15308,15200000.0
2008-11-10 22:15:00,1.15308,1.15325,1.1525,1.15264,72000000.0
2008-11-10 22:16:00,1.15219,1.15238,1.15182,1.15185,46600000.0
2008-11-10 22:17:00,1.15166,1.15166,1.15131,1.15131,9800000.0
2008-11-10 22:18:00,1.15112,1.1512,1.15074,1.15093,37600000.0
2008-11-10 22:19:00,1.15097,1.15097,1.15,1.15,14600000.0
2008-11-10 22:20:00,1.1499,1.1499,1.14953,1.14979,16200000.0
2008-11-10 22:21:00,1.14954,1.14954,1.14936,1.14939,20600000.0
2008-11-10 22:22:00,1.14946,1.14963,1.14902,1.14933,48200000.0
2008-11-10 22:23:00,1.15024,1.15074,1.15023,1.15029,30000000.0
2008-11-10 22:24:00,1.15054,1.15082,1.15011,1.15011,17600000.0
2008-11-10 22:25:00,1.15005,1.15041,1.14988,1.14988,44000000.0
2008-11-10 22:26:00,1.15003,1.15057,1.15003,1.15028,52400000.0
2008-11-10 22:27:00,1.14988,1.14988,1.1484,1.1484,42600000.0
2008-11-10 22:28:00,1.14789,1.14856,1.1478,1.14782,121000000.0
2008-11-10 22:29:00,1.14828,1.1489,1.14819,1.1489,33800000.0
2008-11-10 22:30:00,1.14821,1.14821,1.14741,1.14811,16000000.0
2008-11-10 22:31:00,1.14869,1.14925,1.14868,1.1491,109000000.0
2008-11-10 22:32:00,1.14884,1.14884,1.14859,1.1486,130200000.0
2008-11-10 22:33:00,1.14836,1.14851,1.14825,1.14827,80600000.0
2008-11-10 22:34:00,1.14845,1.14857,1.14845,1.14857,3200000.0
2008-11-10 22:35:00,1.14906,1.14906,1.14836,1.14848,7800000.0
2008-11-10 22:36:00,1.14893,1.14893,1.1481,1.1481,19600000.0
2008-11-10 22:37:00,1.14801,1.14807,1.1477,1.14807,39400000.0
2008-11-10 22:38:00,1.14783,1.14853,1.14783,1.14853,6400000.0
2008-11-10 22:39:00,1.14839,1.14839,1.14816,1.14826,53200000.0
2008-11-10 22:40:00,1.1483,1.14892,1.1483,1.14888,129500000.0
2008-11-10 22:41:00,1.14902,1.14965,1.14889,1.14947,40000000.0
2008-11-10 22:42:00,1.14976,1.15025,1.14956,1.14983,7200000.0
2008-11-10 22:43:00,1.14938,1.14969,1.14927,1.14952,42000000.0
2008-11-10 22:44:00,1.15001,1.15131,1.15001,1.15127,32800000.0
2008-11-10 22:45:00,1.15154,1.15167,1.15145,1.15152,30000000.0
2008-11-10 22:46:00,1.15163,1.15178,1.15162,1.15164,13800000.0
2008-11-10 22:47:00,1.15149,1.1521,1.15149,1.1521,23000000.0
2008-11-10 22:48:00,1.15221,1.15228,1.15148,1.15152,74800000.0
2008-11-10 22:49:00,1.15184,1.1519,1.15132,1.1515,22000000.0
2008-11-10 22:50:00,1.15162,1.15264,1.15162,1.15189,29400000.0
2008-11-10 22:51:00,1.15191,1.15242,1.15179,1.15179,21800000.0
2008-11-10 22:52:00,1.15142,1.1518,1.15136,1.15169,17200000.0
2008-11-10 22:53:00,1.15147,1.1517,1.15107,1.1517,12600000.0
2008-11-10 22:54:00,1.15128,1.15128,1.15048,1.15056,23200000.0
2008-11-10 22:55:00,1.15043,1.15086,1.1502,1.15046,84800000.0
2008-11-10 22:56:00,1.15092,1.15123,1.15086,1.15115,10400000.0
2008-11-10 22:57:00,1.15196,1.15198,1.15151,1.15176,56000000.0
2008-11-10 22:58:00,1.15177,1.15253,1.15177,1.15235,41400000.0
2008-11-10 22:59:00,1.15232,1.15232,1.15179,1.15225,89800000.0
2008-11-10 23:00:00,1.1521,1.15239,1.1521,1.15239,59400000.0
2008-11-10 23:01:00,1.15302,1.1534,1.15284,1.15289,20800000.0
2008-11-10 23:02:00,1.1527,1.15295,1.15229,1.15295,17400000.0
2008-11-10 23:03:00,1.15324,1.15446,1.15324,1.15446,9600000.0
2008-11-10 23:04:00,1.15429,1.1546,1.15416,1.15416,10600000.0
2008-11-10 23:05:00,1.15447,1.15447,1.15407,1.15436,13200000.0
2008-11-10 23:06:00,1.15282,1.15326,1.15245,1.15326,29600000.0
2008-11-10 23:07:00,1.15354,1.15385,1.15331,1.15376,15400000.0
2008-11-10 23:08:00,1.15329,1.15386,1.15329,1.15366,21800000.0
2008-11-10 23:09:00,1.15358,1.15383,1.15358,1.15383,29600000.0
2008-11-10 23:10:00,1.15387,1.15427,1.15383,1.154,21400000.0
2008-11-10 23:11:00,1.15382,1.15405,1.15314,1.15314,19000000.0
2008-11-10 23:12:00,1.15303,1.15333,1.15303,1.15312,15200000.0
2008-11-10 23:13:00,1.15292,1.15314,1.15292,1.15314,7400000.0
2008-11-10 23:14:00,1.15376,1.15441,1.15376,1.15386,21800000.0
2008-11-10 23:15:00,1.15402,1.15417,1.15388,1.15405,23400000.0
2008-11-10 23:16:00,1.15404,1.15425,1.15397,1.15425,12200000.0
2008-11-10 23:17:00,1.15443,1.15454,1.15441,1.15443,33800000.0
2008-11-10 23:18:00,1.15452,1.15478,1.15452,1.15472,29400000.0
2008-11-10 23:20:00,1.1533,1.1543,1.1533,1.1535,6800000.0
2008-11-10 23:21:00,1.15435,1.15458,1.15435,1.15458,6800000.0
2008-11-10 23:22:00,1.15496,1.15496,1.15447,1.15447,34000000.0
2008-11-10 23:23:00,1.15467,1.15579,1.15467,1.15471,83600000.0
2008-11-10 23:24:00,1.15493,1.15493,1.15474,1.15489,14200000.0
2008-11-10 23:25:00,1.15451,1.15451,1.15366,1.15366,55200000.0
2008-11-10 23:26:00,1.15369,1.15414,1.15363,1.15395,43600000.0
2008-11-10 23:27:00,1.1546,1.1546,1.15404,1.15412,12000000.0
2008-11-10 23:28:00,1.1519,1.1521,1.1512,1.1515,8400000.0
2008-11-10 23:29:00,1.15442,1.15442,1.15319,1.15319,8400000.0
2008-11-10 23:30:00,1.15321,1.15398,1.15321,1.15377,8000000.0
2008-11-10 23:31:00,1.1545,1.15527,1.1545,1.15492,7800000.0
2008-11-10 23:32:00,1.15472,1.15511,1.15472,1.15493,11000000.0
2008-11-10 23:33:00,1.15509,1.15509,1.15396,1.15481,15600000.0
2008-11-10 23:34:00,1.1519,1.1526,1.1519,1.152,8400000.0
2008-11-10 23:35:00,1.15456,1.15457,1.15433,1.15433,8400000.0
2008-11-10 23:36:00,1.15411,1.15467,1.15386,1.15386,18000000.0
2008-11-10 23:37:00,1.15354,1.1538,1.15318,1.15362,19000000.0
2008-11-10 23:38:00,1.15359,1.15403,1.15359,1.15363,13600000.0
2008-11-10 23:39:00,1.15278,1.15364,1.15276,1.15364,27200000.0
2008-11-10 23:40:00,1.15448,1.15448,1.15369,1.15384,18600000.0
2008-11-10 23:41:00,1.15403,1.15403,1.15352,1.15352,13800000.0
2008-11-10 23:42:00,1.1508,1.1515,1.1506,1.1506,6200000.0
2008-11-10 23:43:00,1.15358,1.15423,1.15358,1.15404,6200000.0
2008-11-10 23:44:00,1.1539,1.1539,1.1535,1.1535,2600000.0
2008-11-10 23:45:00,1.15311,1.15331,1.15311,1.15322,51000000.0
2008-11-10 23:46:00,1.15339,1.15351,1.15325,1.15328,33000000.0
2008-11-10 23:47:00,1.15346,1.15346,1.15327,1.15327,21800000.0
2008-11-10 23:48:00,1.15338,1.15364,1.15322,1.15338,103200000.0
2008-11-10 23:49:00,1.15396,1.15408,1.15377,1.15403,15400000.0
2008-11-10 23:50:00,1.15392,1.15392,1.15337,1.15358,105200000.0
2008-11-10 23:51:00,1.15381,1.15419,1.15377,1.15413,38000000.0
2008-11-10 23:52:00,1.15424,1.15474,1.15407,1.15468,50600000.0
2008-11-10 23:53:00,1.1548,1.15484,1.15433,1.1544,62000000.0
2008-11-10 23:54:00,1.15416,1.15416,1.15383,1.15396,28200000.0
2008-11-10 23:55:00,1.15348,1.15348,1.15217,1.15217,18200000.0
2008-11-10 23:56:00,1.15225,1.15255,1.15131,1.15157,57600000.0
2008-11-10 23:57:00,1.15159,1.15202,1.15157,1.15195,37800000.0
2008-11-10 23:58:00,1.15221,1.15274,1.15212,1.15274,13600000.0
2008-11-10 23:59:00,1.15255,1.15255,1.15204,1.1522,37800000.0
2008-11-11 00:00:00,1.15202,1.15202,1.15162,1.15191,25000000.0
2008-11-11 00:01:00,1.1518,1.15269,1.15175,1.15269,20200000.0
2008-11-11 00:02:00,1.1514,1.1515,1.15139,1.1515,14800000.0
2008-11-11 00:03:00,1.15133,1.15146,1.15133,1.15135,17200000.0
2008-11-11 00:04:00,1.151,1.151,1.1509,1.1509,9200000.0
2008-11-11 00:05:00,1.1518,1.15193,1.15119,1.15154,9200000.0
2008-11-11 00:06:00,1.1514,1.1514,1.1512,1.1512,6600000.0
2008-11-11 00:07:00,1.15163,1.15182,1.15155,1.15161,6600000.0
2008-11-11 00:08:00,1.1515,1.15212,1.1515,1.15183,18400000.0
2008-11-11 00:09:00,1.15114,1.15132,1.15112,1.15112,11000000.0
2008-11-11 00:10:00,1.151,1.1511,1.1501,1.1504,7000000.0
2008-11-11 00:11:00,1.1503,1.1514,1.1499,1.1506,7000000.0
2008-11-11 00:12:00,1.15161,1.15187,1.15161,1.15187,7000000.0
2008-11-11 00:13:00,1.15179,1.15188,1.15174,1.15174,9800000.0
2008-11-11 00:14:00,1.15182,1.15236,1.15175,1.15236,14000000.0
2008-11-11 00:15:00,1.15186,1.15188,1.15185,1.15185,16200000.0
2008-11-11 00:16:00,1.15221,1.15221,1.15177,1.15192,14000000.0
2008-11-11 00:17:00,1.15182,1.1519,1.1517,1.1517,14000000.0
2008-11-11 00:18:00,1.15165,1.15207,1.15162,1.15197,24800000.0
2008-11-11 00:19:00,1.1503,1.1504,1.1499,1.1499,22400000.0
2008-11-11 00:20:00,1.152,1.15203,1.15188,1.15188,22400000.0
2008-11-11 00:21:00,1.15148,1.15196,1.15148,1.15196,31000000.0
2008-11-11 00:22:00,1.1528,1.15328,1.15265,1.15325,8600000.0
2008-11-11 00:23:00,1.1531,1.15365,1.15217,1.15217,35000000.0
2008-11-11 00:24:00,1.15221,1.15227,1.15147,1.15147,7800000.0
2008-11-11 00:25:00,1.15205,1.15245,1.15168,1.15206,21600000.0
2008-11-11 00:26:00,1.15176,1.15206,1.1516,1.1516,30200000.0
2008-11-11 00:27:00,1.15174,1.15232,1.15112,1.15112,24400000.0
2008-11-11 00:28:00,1.15135,1.1514,1.15107,1.15107,4800000.0
2008-11-11 00:29:00,1.15039,1.15054,1.15023,1.15054,14200000.0
2008-11-11 00:30:00,1.15077,1.15112,1.15073,1.15101,28800000.0
2008-11-11 00:31:00,1.15124,1.15127,1.15108,1.15108,11600000.0
2008-11-11 00:32:00,1.15105,1.15137,1.15073,1.15097,12200000.0
2008-11-11 00:33:00,1.15068,1.15115,1.15059,1.15115,8400000.0
2008-11-11 00:34:00,1.15128,1.15149,1.15092,1.15092,6800000.0
2008-11-11 00:35:00,1.15077,1.15082,1.15035,1.15042,20600000.0
2008-11-11 00:36:00,1.15021,1.15088,1.14986,1.14995,21200000.0
2008-11-11 00:37:00,1.15018,1.15077,1.15018,1.15077,8800000.0
2008-11-11 00:38:00,1.15124,1.15124,1.15066,1.15066,15400000.0
2008-11-11 00:39:00,1.15017,1.15017,1.14942,1.14942,15800000.0
2008-11-11 00:40:00,1.14994,1.15046,1.14994,1.15027,26600000.0
2008-11-11 00:41:00,1.15024,1.15044,1.15008,1.15026,17000000.0
2008-11-11 00:42:00,1.15008,1.15019,1.14971,1.14971,26000000.0
2008-11-11 00:43:00,1.14915,1.15008,1.14915,1.15005,18600000.0
2008-11-11 00:44:00,1.15017,1.15029,1.15011,1.15015,27400000.0
2008-11-11 00:45:00,1.15009,1.15009,1.14979,1.14979,4200000.0
2008-11-11 00:46:00,1.15022,1.15055,1.14983,1.14983,19000000.0
2008-11-11 00:47:00,1.14976,1.14989,1.14971,1.14989,40200000.0
2008-11-11 00:48:00,1.14985,1.1499,1.1496,1.14987,14200000.0
2008-11-11 00:49:00,1.15089,1.15117,1.15082,1.15082,20400000.0
2008-11-11 00:50:00,1.1507,1.1507,1.14993,1.14993,16400000.0
2008-11-11 00:51:00,1.15047,1.15047,1.14938,1.14962,18200000.0
2008-11-11 00:52:00,1.14943,1.1497,1.14938,1.1497,12200000.0
2008-11-11 00:53:00,1.1503,1.1505,1.1501,1.1501,17200000.0
2008-11-11 00:54:00,1.1492,1.14975,1.1492,1.14933,17200000.0
2008-11-11 00:55:00,1.14949,1.15002,1.14949,1.14953,48600000.0
2008-11-11 00:56:00,1.14996,1.15042,1.14996,1.15033,8000000.0
2008-11-11 00:57:00,1.14986,1.15024,1.14983,1.14988,83000000.0
2008-11-11 00:58:00,1.15063,1.1507,1.15006,1.1507,12000000.0
2008-11-11 00:59:00,1.15019,1.15032,1.14977,1.14977,33800000.0
2008-11-11 01:00:00,1.15011,1.15018,1.14977,1.14983,23600000.0
2008-11-11 01:01:00,1.14986,1.15042,1.14986,1.15042,16200000.0
2008-11-11 01:02:00,1.15058,1.15085,1.15048,1.15062,63200000.0
2008-11-11 01:03:00,1.15052,1.15069,1.15019,1.15069,20800000.0
2008-11-11 01:04:00,1.1517,1.1518,1.1503,1.1511,56400000.0
2008-11-11 01:05:00,1.15027,1.15043,1.14992,1.15019,56400000.0
2008-11-11 01:06:00,1.1508,1.151,1.1506,1.1506,31600000.0
2008-11-11 01:07:00,1.15027,1.15027,1.14986,1.15014,31600000.0
2008-11-11 01:08:00,1.1501,1.1503,1.15,1.15,14200000.0
2008-11-11 01:09:00,1.1502,1.15043,1.15011,1.15011,14200000.0
2008-11-11 01:10:00,1.15026,1.15026,1.14984,1.15013,10600000.0
2008-11-11 01:11:00,1.15007,1.15033,1.14987,1.14987,14000000.0
2008-11-11 01:12:00,1.15018,1.15035,1.14986,1.15011,80000000.0
2008-11-11 01:13:00,1.1495,1.1504,1.1488,1.1504,74000000.0
2008-11-11 01:14:00,1.15008,1.15008,1.14931,1.14949,74000000.0
2008-11-11 01:15:00,1.15004,1.15018,1.14985,1.15018,19400000.0
2008-11-11 01:16:00,1.14999,1.14999,1.14964,1.14964,35000000.0
2008-11-11 01:17:00,1.1494,1.15015,1.14926,1.14946,106400000.0
2008-11-11 01:18:00,1.14936,1.14969,1.14926,1.1493,22600000.0
2008-11-11 01:19:00,1.14973,1.14973,1.14899,1.14945,20400000.0
2008-11-11 01:20:00,1.1503,1.1504,1.1492,1.1496,17600000.0
2008-11-11 01:21:00,1.14947,1.14955,1.14929,1.14955,17600000.0
2008-11-11 01:22:00,1.14972,1.14998,1.14962,1.14998,25600000.0
2008-11-11 01:23:00,1.15008,1.1501,1.14943,1.14943,19400000.0
2008-11-11 01:24:00,1.14951,1.15016,1.14935,1.14989,27200000.0
2008-11-11 01:25:00,1.1488,1.1494,1.1487,1.1488,56800000.0
2008-11-11 01:26:00,1.14945,1.14986,1.14939,1.14957,56800000.0
2008-11-11 01:27:00,1.14983,1.15012,1.14934,1.15012,49000000.0
2008-11-11 01:28:00,1.15007,1.15007,1.14937,1.14966,22200000.0
2008-11-11 01:29:00,1.14965,1.15016,1.14947,1.15016,22200000.0
2008-11-11 01:30:00,1.14979,1.14984,1.1492,1.14958,15000000.0
2008-11-11 01:31:00,1.14948,1.15035,1.14948,1.15035,11600000.0
2008-11-11 01:32:00,1.15009,1.15073,1.14967,1.15016,82000000.0
2008-11-11 01:33:00,1.15036,1.15084,1.1503,1.15037,32600000.0
2008-11-11 01:34:00,1.15031,1.15051,1.15026,1.15046,45400000.0
2008-11-11 01:35:00,1.15056,1.1507,1.15041,1.1507,34000000.0
2008-11-11 01:36:00,1.1469,1.1474,1.1461,1.1464,51200000.0
2008-11-11 01:37:00,1.14987,1.15023,1.14976,1.14985,51200000.0
2008-11-11 01:38:00,1.14991,1.15024,1.14991,1.15024,2600000.0
2008-11-11 01:39:00,1.15045,1.15093,1.15045,1.15092,12200000.0
2008-11-11 01:40:00,1.14968,1.14968,1.14907,1.14936,20200000.0
2008-11-11 01:41:00,1.14964,1.14988,1.14957,1.1497,42800000.0
2008-11-11 01:42:00,1.14995,1.14995,1.1493,1.14938,71200000.0
2008-11-11 01:43:00,1.14954,1.14988,1.14909,1.14909,59400000.0
2008-11-11 01:44:00,1.14893,1.14949,1.14877,1.14877,7400000.0
2008-11-11 01:45:00,1.14965,1.14977,1.14965,1.14977,5800000.0
2008-11-11 01:46:00,1.15112,1.15133,1.1506,1.15062,35800000.0
2008-11-11 01:47:00,1.15074,1.15096,1.15069,1.15096,36600000.0
2008-11-11 01:48:00,1.15087,1.15106,1.15061,1.15066,30800000.0
2008-11-11 01:49:00,1.1508,1.1508,1.15055,1.15055,17400000.0
2008-11-11 01:50:00,1.15008,1.15039,1.15,1.15039,18000000.0
2008-11-11 01:51:00,1.14997,1.14997,1.14945,1.14968,18000000.0
2008-11-11 01:52:00,1.14969,1.14969,1.14875,1.14926,17400000.0
2008-11-11 01:53:00,1.14964,1.14972,1.14934,1.14934,41000000.0
2008-11-11 01:54:00,1.14986,1.15022,1.14963,1.14982,11800000.0
2008-11-11 01:55:00,1.14976,1.15021,1.14976,1.15021,23800000.0
2008-11-11 01:56:00,1.15063,1.1507,1.14958,1.14958,26200000.0
2008-11-11 01:57:00,1.14961,1.15025,1.14961,1.14995,14800000.0
2008-11-11 01:58:00,1.15016,1.15054,1.15009,1.15029,49000000.0
2008-11-11 01:59:00,1.15083,1.15093,1.15059,1.15092,12400000.0
2008-11-11 02:00:00,1.15105,1.15156,1.15095,1.15112,31400000.0
2008-11-11 02:01:00,1.15076,1.15092,1.15019,1.15063,21200000.0
2008-11-11 02:02:00,1.15006,1.15006,1.14944,1.14954,14800000.0
2008-11-11 02:03:00,1.14968,1.15052,1.14968,1.15033,19400000.0
2008-11-11 02:04:00,1.15061,1.15061,1.14987,1.15016,15600000.0
2008-11-11 02:05:00,1.15062,1.15078,1.1502,1.1502,20200000.0
2008-11-11 02:06:00,1.15027,1.15081,1.15009,1.15047,20200000.0
2008-11-11 02:07:00,1.14995,1.15011,1.14942,1.14942,17800000.0
2008-11-11 02:08:00,1.14966,1.14995,1.14959,1.14978,18800000.0
2008-11-11 02:09:00,1.14963,1.14973,1.1495,1.1495,7000000.0
2008-11-11 02:10:00,1.14982,1.15015,1.1496,1.15015,14400000.0
2008-11-11 02:11:00,1.14966,1.15,1.14966,1.14974,20200000.0
2008-11-11 02:12:00,1.14957,1.14962,1.14923,1.14931,23200000.0
2008-11-11 02:13:00,1.14863,1.14967,1.14857,1.14967,12200000.0
2008-11-11 02:14:00,1.14988,1.1501,1.14965,1.15001,18000000.0
2008-11-11 02:15:00,1.1478,1.1484,1.1478,1.1481,11800000.0
2008-11-11 02:16:00,1.15006,1.15006,1.14967,1.14967,11800000.0
2008-11-11 02:17:00,1.14971,1.15026,1.14939,1.14939,18800000.0
2008-11-11 02:18:00,1.14869,1.14952,1.14869,1.14907,10000000.0
2008-11-11 02:19:00,1.14917,1.14953,1.14878,1.14953,11200000.0
2008-11-11 02:20:00,1.14881,1.14956,1.14875,1.14908,14200000.0
2008-11-11 02:21:00,1.14864,1.14904,1.14864,1.1487,17000000.0
2008-11-11 02:22:00,1.14828,1.14908,1.14823,1.14863,14400000.0
2008-11-11 02:23:00,1.14876,1.14891,1.14859,1.14859,14000000.0
2008-11-11 02:24:00,1.14828,1.14842,1.14782,1.14794,17600000.0
2008-11-11 02:25:00,1.14833,1.14864,1.1482,1.14864,29000000.0
2008-11-11 02:26:00,1.1468,1.1471,1.1464,1.1464,33400000.0
2008-11-11 02:27:00,1.14848,1.14876,1.14833,1.14839,33400000.0
2008-11-11 02:28:00,1.1484,1.14869,1.14803,1.14816,15600000.0
2008-11-11 02:29:00,1.14741,1.14795,1.14741,1.14787,10000000.0
2008-11-11 02:30:00,1.14749,1.14764,1.14642,1.14642,12800000.0
2008-11-11 02:31:00,1.14661,1.14782,1.14661,1.14771,16400000.0
2008-11-11 02:32:00,1.14759,1.14759,1.14672,1.1469,24400000.0
2008-11-11 02:33:00,1.14706,1.14706,1.14641,1.14641,11600000.0
2008-11-11 02:34:00,1.14592,1.14605,1.14564,1.14576,14800000.0
2008-11-11 02:35:00,1.14642,1.14665,1.14622,1.14657,6800000.0
2008-11-11 02:36:00,1.14619,1.14662,1.14619,1.14639,20600000.0
2008-11-11 02:37:00,1.14649,1.14649,1.14512,1.14512,13600000.0
2008-11-11 02:38:00,1.14519,1.14519,1.14425,1.14425,11200000.0
2008-11-11 02:39:00,1.14479,1.14551,1.14479,1.14524,14200000.0
2008-11-11 02:40:00,1.14477,1.14524,1.14477,1.14499,18200000.0
2008-11-11 02:41:00,1.14522,1.14584,1.14483,1.14557,26000000.0
2008-11-11 02:42:00,1.14563,1.14615,1.14563,1.14615,6800000.0
2008-11-11 02:43:00,1.14657,1.14672,1.14657,1.14672,13200000.0
2008-11-11 02:44:00,1.1463,1.1463,1.14537,1.14595,23600000.0
2008-11-11 02:45:00,1.14518,1.1452,1.14472,1.14517,15000000.0
2008-11-11 02:46:00,1.14503,1.14581,1.14503,1.14581,17200000.0
2008-11-11 02:47:00,1.14619,1.14657,1.14593,1.14636,26800000.0
2008-11-11 02:48:00,1.14634,1.14637,1.14538,1.14554,34000000.0
2008-11-11 02:49:00,1.14535,1.14602,1.14529,1.14565,15400000.0
2008-11-11 02:50:00,1.14596,1.14614,1.14571,1.14605,19200000.0
2008-11-11 02:51:00,1.14567,1.14592,1.14562,1.14579,19400000.0
2008-11-11 02:52:00,1.14571,1.14596,1.14534,1.14544,17400000.0
2008-11-11 02:53:00,1.14561,1.14584,1.14553,1.14584,12600000.0
2008-11-11 02:54:00,1.1454,1.14591,1.14522,1.14541,11600000.0
2008-11-11 02:55:00,1.14507,1.14547,1.14507,1.14511,16400000.0
2008-11-11 02:56:00,1.14533,1.14622,1.14533,1.14622,13000000.0
2008-11-11 02:57:00,1.1463,1.14676,1.14617,1.14634,17600000.0
2008-11-11 02:58:00,1.14537,1.14548,1.14507,1.14523,12000000.0
2008-11-11 02:59:00,1.14544,1.14544,1.14499,1.14499,15800000.0
2008-11-11 03:00:00,1.14513,1.14581,1.14513,1.14539,10600000.0
2008-11-11 03:01:00,1.14565,1.14607,1.14565,1.14574,17000000.0
2008-11-11 03:02:00,1.14603,1.14603,1.1455,1.1458,15000000.0
2008-11-11 03:03:00,1.14597,1.14625,1.14576,1.14599,27000000.0
2008-11-11 03:04:00,1.147,1.1474,1.146,1.1461,22200000.0
2008-11-11 03:05:00,1.14658,1.14709,1.14658,1.1469,22200000.0
2008-11-11 03:06:00,1.14724,1.14724,1.14678,1.14685,10800000.0
2008-11-11 03:07:00,1.14691,1.14691,1.14605,1.14659,14200000.0
2008-11-11 03:08:00,1.14664,1.14722,1.14633,1.14633,9400000.0
2008-11-11 03:09:00,1.14654,1.14703,1.1464,1.1464,25200000.0
2008-11-11 03:10:00,1.1469,1.1476,1.1469,1.14745,19800000.0
2008-11-11 03:11:00,1.14734,1.14761,1.14714,1.14714,15000000.0
2008-11-11 03:12:00,1.1472,1.1475,1.147,1.1474,15800000.0
2008-11-11 03:13:00,1.14698,1.14787,1.14698,1.14787,15800000.0
2008-11-11 03:14:00,1.14725,1.14736,1.14689,1.147,13400000.0
2008-11-11 03:15:00,1.1473,1.14762,1.1473,1.14762,3200000.0
2008-11-11 03:16:00,1.14721,1.14729,1.14675,1.14706,10200000.0
2008-11-11 03:17:00,1.14711,1.14747,1.14691,1.14717,22800000.0
2008-11-11 03:18:00,1.14768,1.14827,1.14749,1.14788,27400000.0
2008-11-11 03:19:00,1.14758,1.14789,1.14724,1.14755,15600000.0
2008-11-11 03:20:00,1.14751,1.14799,1.14751,1.14799,2600000.0
2008-11-11 03:21:00,1.14877,1.14877,1.14683,1.14683,29000000.0
2008-11-11 03:22:00,1.14666,1.14666,1.14624,1.14643,28200000.0
2008-11-11 03:23:00,1.14644,1.1466,1.14628,1.14628,17400000.0
2008-11-11 03:24:00,1.14589,1.14604,1.14569,1.14596,9400000.0
2008-11-11 03:25:00,1.14615,1.14643,1.14614,1.14627,10400000.0
2008-11-11 03:26:00,1.14645,1.1466,1.146,1.14619,19000000.0
2008-11-11 03:27:00,1.14601,1.14645,1.14599,1.14645,15800000.0
2008-11-11 03:28:00,1.14622,1.14685,1.14599,1.1463,16200000.0
2008-11-11 03:29:00,1.14573,1.14578,1.14515,1.14515,17800000.0
2008-11-11 03:30:00,1.14499,1.14515,1.14459,1.14499,21800000.0
2008-11-11 03:31:00,1.14526,1.14533,1.14459,1.14459,13600000.0
2008-11-11 03:32:00,1.14486,1.14519,1.14486,1.14499,15600000.0
2008-11-11 03:33:00,1.14531,1.14537,1.14493,1.14493,7400000.0
2008-11-11 03:34:00,1.14543,1.14622,1.14543,1.14622,14900000.0
2008-11-11 03:35:00,1.1459,1.14594,1.14548,1.14574,7800000.0
2008-11-11 03:36:00,1.14601,1.14609,1.14563,1.14563,9600000.0
2008-11-11 03:37:00,1.14583,1.14607,1.1458,1.14594,8800000.0
2008-11-11 03:38:00,1.1481,1.1485,1.148,1.1485,13200000.0
2008-11-11 03:39:00,1.14567,1.14569,1.1453,1.1453,13200000.0
2008-11-11 03:40:00,1.14485,1.14485,1.14414,1.14417,21400000.0
2008-11-11 03:41:00,1.14438,1.14489,1.14436,1.14438,16200000.0
2008-11-11 03:42:00,1.14426,1.14485,1.14386,1.14476,23600000.0
2008-11-11 03:43:00,1.14495,1.14515,1.14485,1.14515,14200000.0
2008-11-11 03:44:00,1.14558,1.14567,1.14482,1.14494,5600000.0
2008-11-11 03:45:00,1.14547,1.14637,1.14547,1.14607,20600000.0
2008-11-11 03:46:00,1.14705,1.14752,1.14697,1.14752,12800000.0
2008-11-11 03:47:00,1.14741,1.14741,1.14687,1.14687,4800000.0
2008-11-11 03:48:00,1.1473,1.1473,1.14592,1.14601,14600000.0
2008-11-11 03:49:00,1.14578,1.14708,1.14578,1.14708,19600000.0
2008-11-11 03:50:00,1.1478,1.1485,1.1475,1.1475,9000000.0
2008-11-11 03:51:00,1.14642,1.1469,1.14642,1.1468,9000000.0
2008-11-11 03:52:00,1.14694,1.14694,1.14625,1.14655,19400000.0
2008-11-11 03:53:00,1.1491,1.1496,1.1483,1.1494,13000000.0
2008-11-11 03:54:00,1.1493,1.15,1.1493,1.15,13000000.0
2008-11-11 03:55:00,1.14637,1.14651,1.14608,1.14651,13000000.0
2008-11-11 03:56:00,1.14627,1.1469,1.14627,1.14663,13600000.0
2008-11-11 03:57:00,1.14688,1.14688,1.14594,1.14609,19200000.0
2008-11-11 03:58:00,1.14638,1.14638,1.14585,1.14636,11000000.0
2008-11-11 03:59:00,1.14639,1.14697,1.14622,1.1464,21200000.0
2008-11-11 04:00:00,1.14619,1.14676,1.14619,1.14644,10600000.0
2008-11-11 04:01:00,1.14635,1.1468,1.14614,1.14625,17200000.0
2008-11-11 04:02:00,1.14613,1.14664,1.14613,1.14617,22200000.0
2008-11-11 04:03:00,1.1489,1.1489,1.1484,1.1485,18400000.0
2008-11-11 04:04:00,1.14625,1.14629,1.14557,1.14563,18400000.0
2008-11-11 04:05:00,1.14565,1.146,1.14527,1.14527,12600000.0
2008-11-11 04:06:00,1.1457,1.14579,1.14506,1.14544,18600000.0
2008-11-11 04:07:00,1.1459,1.14605,1.14578,1.14605,6200000.0
2008-11-11 04:08:00,1.14635,1.14635,1.14531,1.1457,13200000.0
2008-11-11 04:09:00,1.14588,1.1463,1.14571,1.14625,18400000.0
2008-11-11 04:10:00,1.14608,1.14669,1.14608,1.14655,7400000.0
2008-11-11 04:11:00,1.14616,1.14699,1.14616,1.14679,15600000.0
2008-11-11 04:12:00,1.14641,1.14674,1.14623,1.14673,15400000.0
2008-11-11 04:13:00,1.1487,1.1487,1.1479,1.1483,27800000.0
2008-11-11 04:14:00,1.14694,1.14834,1.14694,1.14813,27800000.0
2008-11-11 04:15:00,1.1475,1.14798,1.1472,1.14728,17600000.0
2008-11-11 04:16:00,1.1472,1.14736,1.14685,1.14717,23800000.0
2008-11-11 04:17:00,1.14658,1.14696,1.14646,1.14685,19800000.0
2008-11-11 04:18:00,1.14673,1.14714,1.14654,1.14704,18400000.0
2008-11-11 04:19:00,1.14652,1.14652,1.14628,1.14628,3200000.0
2008-11-11 04:20:00,1.1454,1.14586,1.1454,1.14562,17800000.0
2008-11-11 04:21:00,1.1463,1.14651,1.14616,1.14626,7000000.0
2008-11-11 04:22:00,1.1457,1.1458,1.14537,1.14568,25600000.0
2008-11-11 04:23:00,1.14518,1.14651,1.14518,1.14651,23800000.0
2008-11-11 04:24:00,1.14645,1.14694,1.14645,1.14666,8200000.0
2008-11-11 04:25:00,1.14665,1.14668,1.14628,1.14645,19400000.0
2008-11-11 04:26:00,1.1466,1.14702,1.14651,1.14653,25200000.0
2008-11-11 04:27:00,1.14674,1.14731,1.14674,1.14674,13800000.0
2008-11-11 04:28:00,1.1472,1.14736,1.14675,1.14688,15400000.0
2008-11-11 04:29:00,1.14708,1.14736,1.14677,1.14688,15000000.0
2008-11-11 04:30:00,1.14709,1.1479,1.14709,1.14784,28400000.0
2008-11-11 04:31:00,1.14745,1.1479,1.14732,1.14733,10400000.0
2008-11-11 04:32:00,1.14746,1.14756,1.14682,1.14695,19200000.0
2008-11-11 04:33:00,1.14736,1.14834,1.14736,1.14786,17000000.0
2008-11-11 04:34:00,1.14802,1.1491,1.14802,1.14881,24000000.0
2008-11-11 04:35:00,1.14887,1.14901,1.14867,1.14867,16600000.0
2008-11-11 04:36:00,1.14869,1.14869,1.1477,1.1477,12200000.0
2008-11-11 04:37:00,1.14827,1.14852,1.14798,1.14798,5400000.0
2008-11-11 04:38:00,1.14783,1.14867,1.14783,1.14795,21800000.0
2008-11-11 04:39:00,1.14791,1.14824,1.14791,1.14818,27200000.0
2008-11-11 04:40:00,1.14776,1.14811,1.14776,1.14811,11200000.0
2008-11-11 04:41:00,1.14789,1.14864,1.14789,1.14816,5800000.0
2008-11-11 04:42:00,1.14855,1.14881,1.14831,1.1484,12000000.0
2008-11-11 04:43:00,1.1483,1.1487,1.1483,1.1484,17800000.0
2008-11-11 04:44:00,1.14807,1.14834,1.14725,1.14735,17800000.0
2008-11-11 04:45:00,1.14721,1.14749,1.14721,1.14736,13200000.0
2008-11-11 04:46:00,1.14798,1.14813,1.14759,1.14773,14400000.0
2008-11-11 04:47:00,1.14762,1.14794,1.1475,1.14755,37400000.0
2008-11-11 04:48:00,1.14758,1.14758,1.14711,1.14718,9800000.0
2008-11-11 04:49:00,1.14714,1.14785,1.14694,1.14694,13000000.0
2008-11-11 04:50:00,1.14714,1.14765,1.14714,1.14723,19200000.0
2008-11-11 04:51:00,1.1477,1.14798,1.14723,1.14761,25800000.0
2008-11-11 04:52:00,1.14801,1.14858,1.1472,1.14819,16800000.0
2008-11-11 04:53:00,1.14843,1.14858,1.14786,1.14853,13800000.0
2008-11-11 04:54:00,1.14888,1.14921,1.1488,1.14921,11600000.0
2008-11-11 04:55:00,1.14966,1.14986,1.14935,1.1498,31200000.0
2008-11-11 04:56:00,1.1496,1.1496,1.14858,1.14858,8400000.0
2008-11-11 04:57:00,1.14879,1.14909,1.14865,1.14909,15400000.0
2008-11-11 04:58:00,1.14992,1.14992,1.14922,1.14952,10200000.0
2008-11-11 04:59:00,1.14866,1.14885,1.1485,1.14851,29400000.0
2008-11-11 05:00:00,1.148,1.14857,1.148,1.14852,12600000.0
2008-11-11 05:01:00,1.14841,1.14863,1.14808,1.1484,15200000.0
2008-11-11 05:02:00,1.14849,1.14854,1.14808,1.14835,12400000.0
2008-11-11 05:03:00,1.14831,1.14831,1.14788,1.14788,37800000.0
2008-11-11 05:04:00,1.14844,1.14847,1.14824,1.14846,12000000.0
2008-11-11 05:05:00,1.14848,1.14903,1.14838,1.14864,9800000.0
2008-11-11 05:06:00,1.14827,1.14886,1.14823,1.14858,13400000.0
2008-11-11 05:07:00,1.14856,1.14913,1.14841,1.1488,17000000.0
2008-11-11 05:08:00,1.14905,1.14914,1.14861,1.14881,27800000.0
2008-11-11 05:09:00,1.14892,1.14942,1.14873,1.14927,17600000.0
2008-11-11 05:10:00,1.14857,1.14913,1.14857,1.14893,9600000.0
2008-11-11 05:11:00,1.14857,1.14877,1.14763,1.14763,18000000.0
2008-11-11 05:12:00,1.14741,1.14807,1.14741,1.14807,21800000.0
2008-11-11 05:13:00,1.14756,1.14799,1.14728,1.14735,13200000.0
2008-11-11 05:14:00,1.14735,1.14751,1.14695,1.14737,11800000.0
2008-11-11 05:15:00,1.14767,1.14811,1.14749,1.14794,31000000.0
2008-11-11 05:16:00,1.14726,1.14799,1.14726,1.14777,13200000.0
2008-11-11 05:17:00,1.14757,1.14794,1.14748,1.14784,16400000.0
2008-11-11 05:18:00,1.14789,1.14838,1.14789,1.14817,24000000.0
2008-11-11 05:19:00,1.14798,1.14818,1.1478,1.14809,12400000.0
2008-11-11 05:20:00,1.14825,1.14825,1.14742,1.14768,18600000.0
2008-11-11 05:21:00,1.14725,1.14758,1.14711,1.14731,14400000.0
2008-11-11 05:22:00,1.14742,1.14773,1.14741,1.14741,21600000.0
2008-11-11 05:23:00,1.14807,1.14821,1.14779,1.14779,15400000.0
2008-11-11 05:24:00,1.14802,1.1484,1.14779,1.14779,26200000.0
2008-11-11 05:25:00,1.14786,1.14816,1.14763,1.14785,14000000.0
2008-11-11 05:26:00,1.14792,1.14792,1.1474,1.14749,15000000.0
2008-11-11 05:27:00,1.1472,1.14785,1.1472,1.14724,20800000.0
2008-11-11 05:28:00,1.14772,1.14814,1.14765,1.1479,23000000.0
2008-11-11 05:29:00,1.14798,1.14835,1.1478,1.14806,20200000.0
2008-11-11 05:30:00,1.1477,1.14797,1.14746,1.14797,16400000.0
2008-11-11 05:31:00,1.14789,1.14854,1.14784,1.14835,16800000.0
2008-11-11 05:32:00,1.14834,1.14911,1.1483,1.14876,17600000.0
2008-11-11 05:33:00,1.1489,1.1489,1.1483,1.1483,11800000.0
2008-11-11 05:34:00,1.14833,1.14833,1.14817,1.14822,18600000.0
2008-11-11 05:35:00,1.1465,1.1474,1.1465,1.1468,18400000.0
2008-11-11 05:36:00,1.14817,1.14855,1.14812,1.14816,18400000.0
2008-11-11 05:37:00,1.14816,1.14837,1.14816,1.14835,5000000.0
2008-11-11 05:38:00,1.1484,1.1487,1.14836,1.14836,17000000.0
2008-11-11 05:39:00,1.14732,1.14779,1.14732,1.14769,20800000.0
2008-11-11 05:40:00,1.14731,1.14774,1.14731,1.14747,10000000.0
2008-11-11 05:41:00,1.14764,1.1478,1.14742,1.14757,14400000.0
2008-11-11 05:42:00,1.14748,1.14777,1.14726,1.14726,16600000.0
2008-11-11 05:43:00,1.14745,1.14777,1.14716,1.1477,14200000.0
2008-11-11 05:44:00,1.14766,1.148,1.14756,1.14777,8800000.0
2008-11-11 05:45:00,1.14747,1.14783,1.14747,1.14763,9400000.0
2008-11-11 05:46:00,1.1473,1.1473,1.14637,1.1468,13800000.0
2008-11-11 05:47:00,1.1468,1.14734,1.14667,1.14681,15000000.0
2008-11-11 05:48:00,1.14676,1.14676,1.14584,1.14584,13800000.0
2008-11-11 05:49:00,1.14629,1.14707,1.14627,1.14707,4000000.0
2008-11-11 05:50:00,1.14685,1.14693,1.14648,1.14656,9400000.0
2008-11-11 05:51:00,1.14683,1.14683,1.14534,1.14591,24600000.0
2008-11-11 05:52:00,1.14586,1.14659,1.14586,1.14633,3000000.0
2008-11-11 05:53:00,1.14677,1.14686,1.14659,1.1466,11000000.0
2008-11-11 05:54:00,1.14622,1.14632,1.14562,1.14604,6800000.0
2008-11-11 05:55:00,1.14635,1.14645,1.14607,1.14627,9800000.0
2008-11-11 05:56:00,1.14598,1.14598,1.14454,1.14454,19200000.0
2008-11-11 05:57:00,1.14469,1.14493,1.14454,1.14454,17000000.0
2008-11-11 05:58:00,1.1444,1.14497,1.1444,1.14451,26200000.0
2008-11-11 05:59:00,1.14515,1.14523,1.14475,1.14485,24800000.0
2008-11-11 06:00:00,1.14464,1.14492,1.14455,1.14462,10400000.0
2008-11-11 06:01:00,1.14424,1.1447,1.14424,1.14469,9400000.0
2008-11-11 06:02:00,1.14519,1.14519,1.14464,1.14481,17600000.0
2008-11-11 06:03:00,1.14471,1.14479,1.1439,1.14479,13600000.0
2008-11-11 06:04:00,1.14508,1.14508,1.14451,1.14453,19800000.0
2008-11-11 06:05:00,1.14527,1.14659,1.14527,1.14644,10800000.0
2008-11-11 06:06:00,1.14677,1.14677,1.14574,1.14583,17200000.0
2008-11-11 06:07:00,1.14555,1.1462,1.14537,1.14604,19400000.0
2008-11-11 06:08:00,1.14589,1.1461,1.14587,1.14587,18000000.0
2008-11-11 06:09:00,1.14568,1.14706,1.14568,1.14706,13200000.0
2008-11-11 06:10:00,1.1466,1.14674,1.14649,1.14649,9800000.0
2008-11-11 06:11:00,1.14602,1.14633,1.14569,1.14581,20600000.0
2008-11-11 06:12:00,1.14559,1.14587,1.14472,1.14486,27000000.0
2008-11-11 06:13:00,1.14599,1.14644,1.14579,1.14627,17200000.0
2008-11-11 06:14:00,1.14628,1.1463,1.14585,1.14619,14200000.0
2008-11-11 06:15:00,1.1462,1.14654,1.14593,1.14654,9000000.0
2008-11-11 06:16:00,1.14646,1.14646,1.14552,1.14552,16200000.0
2008-11-11 06:17:00,1.14576,1.14604,1.14548,1.14598,15800000.0
2008-11-11 06:18:00,1.14466,1.14537,1.14453,1.14532,21000000.0
2008-11-11 06:19:00,1.1457,1.14605,1.14566,1.14577,10600000.0
2008-11-11 06:20:00,1.1459,1.14615,1.14567,1.14595,10200000.0
2008-11-11 06:21:00,1.14614,1.14672,1.14603,1.14619,16400000.0
2008-11-11 06:22:00,1.14647,1.14647,1.14538,1.14573,28200000.0
2008-11-11 06:23:00,1.14588,1.14646,1.14573,1.14587,20400000.0
2008-11-11 06:24:00,1.14582,1.14605,1.14551,1.14581,12200000.0
2008-11-11 06:25:00,1.145,1.1452,1.145,1.1452,4000000.0
2008-11-11 06:26:00,1.14552,1.14552,1.14485,1.14485,4000000.0
2008-11-11 06:27:00,1.14473,1.14587,1.14473,1.14587,17800000.0
2008-11-11 06:28:00,1.14607,1.14665,1.14588,1.14588,33600000.0
2008-11-11 06:29:00,1.14562,1.1461,1.14562,1.14607,16200000.0
2008-11-11 06:30:00,1.14591,1.14714,1.14558,1.14714,11800000.0
2008-11-11 06:31:00,1.14626,1.14654,1.14592,1.14617,11400000.0
2008-11-11 06:32:00,1.14642,1.14712,1.14606,1.14606,19400000.0
2008-11-11 06:33:00,1.14633,1.14679,1.14627,1.1465,20000000.0
2008-11-11 06:34:00,1.14649,1.14657,1.14578,1.14616,14800000.0
2008-11-11 06:35:00,1.14643,1.14693,1.14636,1.14673,15200000.0
2008-11-11 06:36:00,1.14679,1.1468,1.14592,1.14677,23400000.0
2008-11-11 06:37:00,1.14658,1.14658,1.14573,1.14573,11000000.0
2008-11-11 06:38:00,1.14554,1.14554,1.14482,1.14496,16600000.0
2008-11-11 06:39:00,1.14474,1.14527,1.14402,1.14402,16200000.0
2008-11-11 06:40:00,1.14426,1.1444,1.14407,1.14423,14400000.0
2008-11-11 06:41:00,1.14473,1.14509,1.14467,1.14503,14200000.0
2008-11-11 06:42:00,1.1419,1.1424,1.1412,1.1423,22600000.0
2008-11-11 06:43:00,1.1451,1.14555,1.14506,1.14534,22600000.0
2008-11-11 06:44:00,1.14495,1.14495,1.14452,1.14452,31000000.0
2008-11-11 06:45:00,1.14563,1.14587,1.14552,1.14586,16400000.0
2008-11-11 06:46:00,1.14556,1.14582,1.14533,1.14576,12600000.0
2008-11-11 06:47:00,1.14553,1.14596,1.1453,1.1453,14000000.0
2008-11-11 06:48:00,1.14551,1.14603,1.14551,1.14603,14600000.0
2008-11-11 06:49:00,1.14616,1.14616,1.14573,1.14598,16200000.0
2008-11-11 06:50:00,1.14558,1.14594,1.14544,1.14544,22400000.0
2008-11-11 06:51:00,1.14548,1.14566,1.14531,1.14559,19800000.0
2008-11-11 06:52:00,1.14573,1.14612,1.14509,1.14509,10400000.0
2008-11-11 06:53:00,1.14557,1.14603,1.14557,1.1457,14200000.0
2008-11-11 06:54:00,1.14581,1.14581,1.1453,1.14577,16400000.0
2008-11-11 06:55:00,1.14498,1.14545,1.14498,1.14545,17400000.0
2008-11-11 06:56:00,1.1463,1.14638,1.14572,1.14638,17000000.0
2008-11-11 06:57:00,1.14506,1.14506,1.14376,1.14429,12200000.0
2008-11-11 06:58:00,1.14501,1.14531,1.14478,1.14481,26000000.0
2008-11-11 06:59:00,1.14489,1.14498,1.14462,1.14462,11600000.0
2008-11-11 07:00:00,1.14447,1.14511,1.14411,1.14475,10400000.0
2008-11-11 07:01:00,1.14507,1.14509,1.14469,1.14509,14200000.0
2008-11-11 07:02:00,1.14451,1.14451,1.14344,1.14344,3600000.0
2008-11-11 07:03:00,1.14269,1.14332,1.14269,1.14332,10000000.0
2008-11-11 07:04:00,1.14316,1.1445,1.14316,1.1445,7400000.0
2008-11-11 07:05:00,1.14487,1.14487,1.14405,1.14475,17400000.0
2008-11-11 07:06:00,1.14486,1.1451,1.1439,1.1439,11000000.0
2008-11-11 07:07:00,1.14392,1.14437,1.14363,1.14437,13000000.0
2008-11-11 07:08:00,1.14386,1.14386,1.14356,1.14378,5600000.0
2008-11-11 07:09:00,1.14365,1.1442,1.14365,1.14383,30000000.0
2008-11-11 07:10:00,1.14374,1.14413,1.14359,1.14375,27800000.0
2008-11-11 07:11:00,1.14369,1.14369,1.14284,1.14304,21800000.0
2008-11-11 07:12:00,1.14353,1.14362,1.14309,1.14328,20600000.0
2008-11-11 07:13:00,1.1429,1.143,1.1427,1.143,13000000.0
2008-11-11 07:14:00,1.14357,1.14369,1.14351,1.1436,13000000.0
2008-11-11 07:15:00,1.14361,1.1448,1.14361,1.14451,26400000.0
2008-11-11 07:16:00,1.14405,1.14428,1.14375,1.1439,9400000.0
2008-11-11 07:17:00,1.1431,1.1433,1.1425,1.1428,15000000.0
2008-11-11 07:18:00,1.14406,1.14454,1.14382,1.14409,15000000.0
2008-11-11 07:19:00,1.14465,1.14465,1.14367,1.14367,15200000.0
2008-11-11 07:20:00,1.1423,1.1423,1.1417,1.142,18000000.0
2008-11-11 07:21:00,1.1417,1.1423,1.1417,1.1423,18000000.0
2008-11-11 07:22:00,1.14346,1.14373,1.14295,1.1432,18000000.0
2008-11-11 07:23:00,1.14319,1.14409,1.14319,1.14409,16600000.0
2008-11-11 07:24:00,1.14444,1.14471,1.14397,1.14405,25200000.0
2008-11-11 07:25:00,1.14399,1.14453,1.14399,1.14425,30200000.0
2008-11-11 07:26:00,1.14464,1.14464,1.14422,1.14429,6600000.0
2008-11-11 07:27:00,1.1435,1.14384,1.14331,1.14331,6200000.0
2008-11-11 07:28:00,1.14322,1.14401,1.14322,1.14392,15000000.0
2008-11-11 07:29:00,1.14366,1.14366,1.14302,1.14314,14600000.0
2008-11-11 07:30:00,1.14349,1.14404,1.14311,1.14334,16800000.0
2008-11-11 07:31:00,1.14363,1.1438,1.14351,1.1438,27800000.0
2008-11-11 07:32:00,1.14388,1.14388,1.14257,1.14257,18800000.0
2008-11-11 07:33:00,1.14304,1.14343,1.14265,1.14284,7600000.0
2008-11-11 07:34:00,1.14225,1.14233,1.1421,1.1421,9600000.0
2008-11-11 07:35:00,1.14217,1.14255,1.1418,1.1418,15400000.0
2008-11-11 07:36:00,1.14202,1.14238,1.14157,1.14168,20400000.0
2008-11-11 07:37:00,1.14182,1.14247,1.14105,1.14105,19200000.0
2008-11-11 07:38:00,1.14163,1.1425,1.14163,1.1425,24400000.0
2008-11-11 07:39:00,1.14132,1.14199,1.14117,1.14141,16600000.0
2008-11-11 07:40:00,1.142,1.142,1.1415,1.14177,21400000.0
2008-11-11 07:41:00,1.14178,1.1422,1.14137,1.14163,10800000.0
2008-11-11 07:42:00,1.14151,1.14208,1.14151,1.14192,23800000.0
2008-11-11 07:43:00,1.14142,1.14142,1.1411,1.1411,13000000.0
2008-11-11 07:44:00,1.14127,1.14191,1.14127,1.14177,11400000.0
2008-11-11 07:45:00,1.14205,1.14267,1.1418,1.142,16800000.0
2008-11-11 07:46:00,1.14208,1.14221,1.14183,1.14183,14600000.0
2008-11-11 07:47:00,1.14258,1.14285,1.14213,1.14213,10800000.0
2008-11-11 07:48:00,1.14221,1.14244,1.14221,1.14227,9400000.0
2008-11-11 07:49:00,1.14285,1.143,1.14205,1.14205,16800000.0
2008-11-11 07:50:00,1.14133,1.14133,1.14016,1.14074,23400000.0
2008-11-11 07:51:00,1.14097,1.14146,1.14097,1.14141,18800000.0
2008-11-11 07:52:00,1.1416,1.14171,1.14125,1.14148,21000000.0
2008-11-11 07:53:00,1.1415,1.14192,1.14144,1.14185,24400000.0
2008-11-11 07:54:00,1.14219,1.14259,1.14202,1.14251,14000000.0
2008-11-11 07:55:00,1.14227,1.1428,1.14227,1.14231,21000000.0
2008-11-11 07:56:00,1.14248,1.14313,1.14248,1.14313,20200000.0
2008-11-11 07:57:00,1.14316,1.14395,1.14316,1.14378,14800000.0
2008-11-11 07:58:00,1.14397,1.14397,1.14331,1.1438,7000000.0
2008-11-11 07:59:00,1.14349,1.14356,1.14314,1.14321,15600000.0
2008-11-11 08:00:00,1.14302,1.14413,1.14302,1.14413,15000000.0
2008-11-11 08:01:00,1.14405,1.14405,1.14322,1.14342,14200000.0
2008-11-11 08:02:00,1.1435,1.14406,1.14322,1.14322,31000000.0
2008-11-11 08:03:00,1.14371,1.14438,1.14371,1.14409,16800000.0
2008-11-11 08:04:00,1.14407,1.14439,1.14402,1.14436,17800000.0
2008-11-11 08:05:00,1.14375,1.14402,1.14356,1.14388,22600000.0
2008-11-11 08:06:00,1.14363,1.14399,1.14355,1.14355,15000000.0
2008-11-11 08:07:00,1.14365,1.14383,1.14312,1.14312,33200000.0
2008-11-11 08:08:00,1.14348,1.14412,1.14318,1.1433,19000000.0
2008-11-11 08:09:00,1.14229,1.14263,1.14229,1.14263,18600000.0
2008-11-11 08:10:00,1.14288,1.14377,1.14288,1.14312,20600000.0
2008-11-11 08:11:00,1.14312,1.1436,1.1422,1.1422,11400000.0
2008-11-11 08:12:00,1.14229,1.14268,1.14211,1.14227,25000000.0
2008-11-11 08:13:00,1.14207,1.14234,1.14195,1.14232,18200000.0
2008-11-11 08:14:00,1.14231,1.14231,1.14168,1.14204,15200000.0
2008-11-11 08:15:00,1.14214,1.14248,1.14192,1.14248,16400000.0
2008-11-11 08:16:00,1.14226,1.14287,1.14226,1.1428,10000000.0
2008-11-11 08:17:00,1.14251,1.14294,1.14228,1.14278,28000000.0
2008-11-11 08:18:00,1.14339,1.14375,1.14314,1.14314,15800000.0
2008-11-11 08:19:00,1.14264,1.14264,1.14201,1.14201,11000000.0
2008-11-11 08:20:00,1.14148,1.14182,1.14137,1.14137,17600000.0
2008-11-11 08:21:00,1.14122,1.14192,1.14096,1.14192,15200000.0
2008-11-11 08:22:00,1.14185,1.14189,1.14137,1.14189,34200000.0
2008-11-11 08:23:00,1.14192,1.14237,1.14192,1.14237,11000000.0
2008-11-11 08:24:00,1.1418,1.14183,1.14152,1.14158,27400000.0
2008-11-11 08:25:00,1.14184,1.14187,1.14147,1.14174,16000000.0
2008-11-11 08:26:00,1.14163,1.14163,1.14127,1.14131,15200000.0
2008-11-11 08:27:00,1.14141,1.14197,1.1413,1.14163,21200000.0
2008-11-11 08:28:00,1.14095,1.14169,1.14095,1.14137,19600000.0
2008-11-11 08:29:00,1.14171,1.14215,1.14171,1.14215,17200000.0
2008-11-11 08:30:00,1.14209,1.14241,1.14202,1.1422,13400000.0
2008-11-11 08:31:00,1.1418,1.1423,1.1416,1.142,13800000.0
2008-11-11 08:32:00,1.14166,1.142,1.14143,1.142,13800000.0
2008-11-11 08:33:00,1.14243,1.1428,1.14212,1.14212,16800000.0
2008-11-11 08:34:00,1.14171,1.14196,1.1417,1.14196,10600000.0
2008-11-11 08:35:00,1.14225,1.14253,1.14166,1.14208,12400000.0
2008-11-11 08:36:00,1.14236,1.14272,1.14233,1.14255,6800000.0
2008-11-11 08:37:00,1.14231,1.1431,1.14223,1.1429,12800000.0
2008-11-11 08:38:00,1.1422,1.1426,1.1416,1.142,13600000.0
2008-11-11 08:39:00,1.1421,1.14286,1.14184,1.14184,13600000.0
2008-11-11 08:40:00,1.14194,1.14227,1.14182,1.14215,8600000.0
2008-11-11 08:41:00,1.1419,1.142,1.14173,1.14189,18200000.0
2008-11-11 08:42:00,1.1418,1.1419,1.1417,1.1417,21000000.0
2008-11-11 08:43:00,1.1418,1.1429,1.1417,1.1425,21000000.0
2008-11-11 08:44:00,1.14142,1.14217,1.14142,1.14205,21000000.0
2008-11-11 08:45:00,1.14193,1.14246,1.1416,1.14246,17000000.0
2008-11-11 08:46:00,1.14248,1.1428,1.14248,1.14272,12800000.0
2008-11-11 08:47:00,1.14281,1.14316,1.14264,1.14304,15200000.0
2008-11-11 08:48:00,1.14301,1.14306,1.1426,1.1426,22000000.0
2008-11-11 08:49:00,1.1425,1.1444,1.1423,1.144,15800000.0
2008-11-11 08:50:00,1.14273,1.14273,1.1407,1.1407,15800000.0
2008-11-11 08:51:00,1.14007,1.1403,1.13963,1.1403,15600000.0
2008-11-11 08:52:00,1.14041,1.14085,1.14004,1.14085,9400000.0
2008-11-11 08:53:00,1.14056,1.14082,1.14029,1.14048,26200000.0
2008-11-11 08:54:00,1.14094,1.14104,1.14087,1.14104,13200000.0
2008-11-11 08:55:00,1.14103,1.14138,1.14054,1.14067,15800000.0
2008-11-11 08:56:00,1.1401,1.14054,1.1401,1.14054,15000000.0
2008-11-11 08:57:00,1.14085,1.14085,1.14025,1.14036,14200000.0
2008-11-11 08:58:00,1.14132,1.14143,1.14113,1.14119,11600000.0
2008-11-11 08:59:00,1.14118,1.14169,1.141,1.14169,12600000.0
2008-11-11 09:00:00,1.14147,1.14189,1.14085,1.14166,16400000.0
2008-11-11 09:01:00,1.14167,1.14278,1.14167,1.14266,17400000.0
2008-11-11 09:02:00,1.14218,1.14262,1.14218,1.1422,11400000.0
2008-11-11 09:03:00,1.14219,1.1424,1.14163,1.14163,18200000.0
2008-11-11 09:04:00,1.14131,1.14174,1.14088,1.14091,14200000.0
2008-11-11 09:05:00,1.14113,1.14258,1.14113,1.14251,11800000.0
2008-11-11 09:06:00,1.14264,1.14288,1.14219,1.14224,13400000.0
2008-11-11 09:07:00,1.14229,1.14315,1.14229,1.14287,13000000.0
2008-11-11 09:08:00,1.14243,1.14243,1.14102,1.14102,21600000.0
2008-11-11 09:09:00,1.14145,1.14145,1.1409,1.14124,12600000.0
2008-11-11 09:10:00,1.141,1.141,1.14041,1.14043,21400000.0
2008-11-11 09:11:00,1.14067,1.14106,1.14035,1.14106,12600000.0
2008-11-11 09:12:00,1.14114,1.14142,1.14083,1.14123,9800000.0
2008-11-11 09:13:00,1.14086,1.14086,1.14009,1.14079,23400000.0
2008-11-11 09:14:00,1.14112,1.14112,1.14016,1.14038,23800000.0
2008-11-11 09:15:00,1.14064,1.14068,1.14025,1.14068,12400000.0
2008-11-11 09:16:00,1.14112,1.14136,1.14068,1.14101,33000000.0
2008-11-11 09:17:00,1.14101,1.14142,1.14089,1.14089,13800000.0
2008-11-11 09:18:00,1.14085,1.14159,1.14085,1.1415,12600000.0
2008-11-11 09:19:00,1.1417,1.14196,1.14104,1.14104,23400000.0
2008-11-11 09:20:00,1.14094,1.14174,1.14094,1.14139,16400000.0
2008-11-11 09:21:00,1.14152,1.14195,1.14149,1.14183,23400000.0
2008-11-11 09:22:00,1.14287,1.14356,1.14231,1.14231,24000000.0
2008-11-11 09:23:00,1.14261,1.143,1.14261,1.14284,11400000.0
2008-11-11 09:24:00,1.14218,1.14218,1.1404,1.14058,27900000.0
2008-11-11 09:25:00,1.14161,1.14217,1.14157,1.14217,32800000.0
2008-11-11 09:26:00,1.14231,1.14273,1.14231,1.14237,12600000.0
2008-11-11 09:27:00,1.14225,1.1426,1.14224,1.1426,12000000.0
2008-11-11 09:28:00,1.1428,1.14337,1.14256,1.14256,14400000.0
2008-11-11 09:29:00,1.14228,1.14264,1.14227,1.14227,11800000.0
2008-11-11 09:30:00,1.1422,1.14262,1.14154,1.14154,19400000.0
2008-11-11 09:31:00,1.14125,1.1416,1.14094,1.14147,30000000.0
2008-11-11 09:32:00,1.14192,1.14192,1.14102,1.14115,18000000.0
2008-11-11 09:33:00,1.1413,1.1418,1.14119,1.14119,22000000.0
2008-11-11 09:34:00,1.14163,1.14203,1.14136,1.14141,22000000.0
2008-11-11 09:35:00,1.14166,1.14237,1.14166,1.14177,21000000.0
2008-11-11 09:36:00,1.14193,1.14239,1.14182,1.14189,24200000.0
2008-11-11 09:37:00,1.14199,1.14203,1.14178,1.14178,13800000.0
2008-11-11 09:38:00,1.14171,1.14211,1.1415,1.14182,23600000.0
2008-11-11 09:39:00,1.14184,1.14208,1.14149,1.14187,20200000.0
2008-11-11 09:40:00,1.14157,1.14195,1.14149,1.14154,22400000.0
2008-11-11 09:41:00,1.14178,1.14178,1.14116,1.14156,12600000.0
2008-11-11 09:42:00,1.14146,1.14184,1.14145,1.14184,9000000.0
2008-11-11 09:43:00,1.14155,1.14269,1.14155,1.14224,17200000.0
2008-11-11 09:44:00,1.1424,1.14288,1.14226,1.14288,14800000.0
2008-11-11 09:45:00,1.14207,1.1422,1.14157,1.14157,15800000.0
2008-11-11 09:46:00,1.14194,1.14194,1.14089,1.14089,15200000.0
2008-11-11 09:47:00,1.1411,1.14154,1.14098,1.14142,15000000.0
2008-11-11 09:48:00,1.14168,1.14255,1.14163,1.14191,21200000.0
2008-11-11 09:49:00,1.14253,1.14317,1.14231,1.14314,10800000.0
2008-11-11 09:50:00,1.14261,1.14304,1.14234,1.14234,22800000.0
2008-11-11 09:51:00,1.14178,1.14178,1.14044,1.14087,16800000.0
2008-11-11 09:52:00,1.14191,1.14258,1.14191,1.14223,22400000.0
2008-11-11 09:53:00,1.14224,1.14267,1.14224,1.14232,28600000.0
2008-11-11 09:54:00,1.14112,1.1413,1.1407,1.14099,24400000.0
2008-11-11 09:55:00,1.14112,1.14168,1.14091,1.1412,18000000.0
2008-11-11 09:56:00,1.14113,1.14122,1.14049,1.14049,19000000.0
2008-11-11 09:57:00,1.14026,1.14077,1.14026,1.14049,18400000.0
2008-11-11 09:58:00,1.14045,1.14045,1.13979,1.14014,18400000.0
2008-11-11 09:59:00,1.14018,1.14083,1.14018,1.14044,13200000.0
2008-11-11 10:00:00,1.13979,1.14041,1.13979,1.14023,22000000.0
2008-11-11 10:01:00,1.14065,1.14093,1.14027,1.14027,13200000.0
2008-11-11 10:02:00,1.14036,1.14041,1.13974,1.14018,15000000.0
2008-11-11 10:03:00,1.13962,1.13995,1.13938,1.13953,14800000.0
2008-11-11 10:04:00,1.13888,1.13888,1.13816,1.13859,29200000.0
2008-11-11 10:05:00,1.13841,1.1395,1.13841,1.1395,21400000.0
2008-11-11 10:06:00,1.13918,1.14002,1.13918,1.14002,8200000.0
2008-11-11 10:07:00,1.13975,1.14027,1.13975,1.14014,12200000.0
2008-11-11 10:08:00,1.14027,1.14103,1.14027,1.14068,11200000.0
2008-11-11 10:09:00,1.14028,1.14055,1.14016,1.14037,26000000.0
2008-11-11 10:10:00,1.1412,1.1412,1.14027,1.14057,25400000.0
2008-11-11 10:11:00,1.14106,1.14169,1.14106,1.14168,14800000.0
2008-11-11 10:12:00,1.14139,1.14139,1.14028,1.14028,10600000.0
2008-11-11 10:13:00,1.14006,1.14029,1.13957,1.14018,13200000.0
2008-11-11 10:14:00,1.14089,1.14214,1.14089,1.1416,15800000.0
2008-11-11 10:15:00,1.14112,1.14147,1.14089,1.14146,9400000.0
2008-11-11 10:16:00,1.14084,1.14087,1.14039,1.14039,17200000.0
2008-11-11 10:17:00,1.14055,1.14055,1.13991,1.14002,24600000.0
2008-11-11 10:18:00,1.14019,1.14079,1.14019,1.14066,14000000.0
2008-11-11 10:19:00,1.14082,1.14121,1.14055,1.14095,14600000.0
2008-11-11 10:20:00,1.14081,1.14081,1.13992,1.13992,22600000.0
2008-11-11 10:21:00,1.14021,1.14119,1.14021,1.14076,12000000.0
2008-11-11 10:22:00,1.14094,1.14138,1.14042,1.14042,13000000.0
2008-11-11 10:23:00,1.14006,1.14089,1.14006,1.14066,14400000.0
2008-11-11 10:24:00,1.14045,1.14047,1.14003,1.14003,24200000.0
2008-11-11 10:25:00,1.14026,1.14046,1.13989,1.14011,17400000.0
2008-11-11 10:26:00,1.13987,1.14057,1.13968,1.14039,18800000.0
2008-11-11 10:27:00,1.14031,1.14044,1.13996,1.14031,18600000.0
2008-11-11 10:28:00,1.13983,1.13983,1.1386,1.13867,22200000.0
2008-11-11 10:29:00,1.13888,1.1396,1.13861,1.139,15800000.0
2008-11-11 10:30:00,1.13931,1.13942,1.13883,1.1391,19000000.0
2008-11-11 10:31:00,1.13887,1.1389,1.13821,1.13821,20000000.0
2008-11-11 10:32:00,1.13825,1.13825,1.13737,1.13797,16400000.0
2008-11-11 10:33:00,1.13829,1.13884,1.13823,1.13823,20400000.0
2008-11-11 10:34:00,1.13768,1.13768,1.13632,1.13632,16400000.0
2008-11-11 10:35:00,1.13569,1.13763,1.13569,1.13738,12000000.0
2008-11-11 10:36:00,1.13847,1.13861,1.13792,1.13792,13000000.0
2008-11-11 10:37:00,1.13801,1.13838,1.13799,1.13833,26400000.0
2008-11-11 10:38:00,1.13872,1.13961,1.13864,1.13895,11000000.0
2008-11-11 10:39:00,1.1384,1.13868,1.13818,1.13829,14200000.0
2008-11-11 10:40:00,1.13854,1.13904,1.13841,1.13888,16600000.0
2008-11-11 10:41:00,1.13895,1.13895,1.13831,1.13835,26600000.0
2008-11-11 10:42:00,1.13844,1.13937,1.13823,1.13937,14000000.0
2008-11-11 10:43:00,1.1416,1.142,1.1415,1.1418,12400000.0
2008-11-11 10:44:00,1.13946,1.13952,1.13885,1.13899,12400000.0
2008-11-11 10:45:00,1.13881,1.13918,1.13874,1.13918,9200000.0
2008-11-11 10:46:00,1.1393,1.13994,1.1393,1.13968,13600000.0
2008-11-11 10:47:00,1.13971,1.14051,1.13971,1.14,22600000.0
2008-11-11 10:48:00,1.13992,1.14028,1.1399,1.1399,12400000.0
2008-11-11 10:49:00,1.14029,1.14057,1.14017,1.14034,22200000.0
2008-11-11 10:50:00,1.14013,1.14074,1.13983,1.13983,21000000.0
2008-11-11 10:51:00,1.1402,1.14051,1.13978,1.13978,14400000.0
2008-11-11 10:52:00,1.13974,1.13978,1.13909,1.13978,20400000.0
2008-11-11 10:53:00,1.13964,1.14005,1.13932,1.13997,6200000.0
2008-11-11 10:54:00,1.13989,1.14031,1.13987,1.13987,22600000.0
2008-11-11 10:55:00,1.14053,1.14053,1.1396,1.13986,33200000.0
2008-11-11 10:56:00,1.13983,1.13989,1.13938,1.13938,16600000.0
2008-11-11 10:57:00,1.13954,1.1396,1.13894,1.13894,18400000.0
2008-11-11 10:58:00,1.13963,1.14,1.13896,1.13984,15200000.0
2008-11-11 10:59:00,1.14005,1.14005,1.13865,1.13865,16200000.0
2008-11-11 11:00:00,1.13929,1.14065,1.13908,1.14065,19000000.0
2008-11-11 11:01:00,1.1401,1.14035,1.13993,1.14032,9400000.0
2008-11-11 11:02:00,1.1402,1.14052,1.14,1.14016,18800000.0
2008-11-11 11:03:00,1.14025,1.14119,1.14025,1.14119,23800000.0
2008-11-11 11:04:00,1.14131,1.14131,1.14047,1.14096,17200000.0
2008-11-11 11:05:00,1.14134,1.14151,1.14129,1.14134,22600000.0
2008-11-11 11:06:00,1.14084,1.14103,1.14028,1.14086,24000000.0
2008-11-11 11:07:00,1.14062,1.14062,1.14004,1.1404,14800000.0
2008-11-11 11:08:00,1.14038,1.14083,1.14034,1.14076,26000000.0
2008-11-11 11:09:00,1.14105,1.14145,1.14056,1.14073,14400000.0
2008-11-11 11:10:00,1.14074,1.14091,1.14035,1.14055,14600000.0
2008-11-11 11:11:00,1.13979,1.14073,1.13979,1.14037,16400000.0
2008-11-11 11:12:00,1.14091,1.14123,1.14074,1.14074,25400000.0
2008-11-11 11:13:00,1.14052,1.1406,1.14007,1.14058,12400000.0
2008-11-11 11:14:00,1.14031,1.14042,1.14009,1.14022,9200000.0
2008-11-11 11:15:00,1.14005,1.14097,1.13887,1.14097,22400000.0
2008-11-11 11:16:00,1.14117,1.14117,1.14033,1.14045,25400000.0
2008-11-11 11:17:00,1.14052,1.14094,1.14021,1.14055,17400000.0
2008-11-11 11:18:00,1.14069,1.14127,1.14069,1.14127,16800000.0
2008-11-11 11:19:00,1.1406,1.14062,1.13986,1.14039,25600000.0
2008-11-11 11:20:00,1.14042,1.14064,1.14034,1.14063,13200000.0
2008-11-11 11:21:00,1.14097,1.14144,1.14097,1.14122,14000000.0
2008-11-11 11:22:00,1.14132,1.14167,1.14124,1.14134,23200000.0
2008-11-11 11:23:00,1.14219,1.14237,1.14188,1.14237,27200000.0
2008-11-11 11:24:00,1.14233,1.14305,1.14233,1.1427,32000000.0
2008-11-11 11:25:00,1.14254,1.14276,1.14202,1.14276,20000000.0
2008-11-11 11:26:00,1.14278,1.14278,1.1416,1.14198,14600000.0
2008-11-11 11:27:00,1.14105,1.14136,1.14098,1.14134,20000000.0
2008-11-11 11:28:00,1.14153,1.14208,1.14131,1.14208,10600000.0
2008-11-11 11:29:00,1.14269,1.14288,1.14245,1.14264,39000000.0
2008-11-11 11:30:00,1.14318,1.14355,1.14271,1.14271,13200000.0
2008-11-11 11:31:00,1.14211,1.14233,1.1418,1.14181,9800000.0
2008-11-11 11:32:00,1.14198,1.14265,1.14198,1.14207,26600000.0
2008-11-11 11:33:00,1.14174,1.14186,1.14142,1.14186,11400000.0
2008-11-11 11:34:00,1.14175,1.14202,1.14136,1.14136,21600000.0
2008-11-11 11:35:00,1.14159,1.14253,1.14159,1.14215,17000000.0
2008-11-11 11:36:00,1.14244,1.14244,1.14195,1.14195,10600000.0
2008-11-11 11:37:00,1.14194,1.1423,1.1415,1.1415,15000000.0
2008-11-11 11:38:00,1.14157,1.14186,1.14156,1.14186,12200000.0
2008-11-11 11:39:00,1.14167,1.14167,1.14127,1.14136,20200000.0
2008-11-11 11:40:00,1.1418,1.14227,1.1418,1.14185,11600000.0
2008-11-11 11:41:00,1.14166,1.14177,1.14119,1.14119,8600000.0
2008-11-11 11:42:00,1.14126,1.14182,1.1412,1.1412,12000000.0
2008-11-11 11:43:00,1.14122,1.14141,1.14104,1.14104,22800000.0
2008-11-11 11:44:00,1.14133,1.14187,1.14133,1.14187,20000000.0
2008-11-11 11:45:00,1.14231,1.14231,1.14136,1.14154,20600000.0
2008-11-11 11:46:00,1.14123,1.14171,1.14093,1.14169,32400000.0
2008-11-11 11:47:00,1.14199,1.14199,1.14139,1.14184,18000000.0
2008-11-11 11:48:00,1.14158,1.14166,1.14141,1.14151,16000000.0
2008-11-11 11:49:00,1.14114,1.14152,1.14114,1.14117,16000000.0
2008-11-11 11:50:00,1.14038,1.14079,1.14029,1.14029,27800000.0
2008-11-11 11:51:00,1.14052,1.14099,1.14052,1.14099,27400000.0
2008-11-11 11:52:00,1.14106,1.14106,1.14061,1.14065,12400000.0
2008-11-11 11:53:00,1.14018,1.14091,1.14018,1.14046,16600000.0
2008-11-11 11:54:00,1.14068,1.14096,1.14037,1.1406,21400000.0
2008-11-11 11:55:00,1.14036,1.1406,1.13997,1.14016,28000000.0
2008-11-11 11:56:00,1.14036,1.14097,1.14029,1.14045,13800000.0
2008-11-11 11:57:00,1.14022,1.14053,1.14015,1.14025,11200000.0
2008-11-11 11:58:00,1.13986,1.14025,1.13934,1.14025,21800000.0
2008-11-11 11:59:00,1.14131,1.14237,1.14131,1.14205,25000000.0
2008-11-11 12:00:00,1.14157,1.14231,1.14157,1.14231,9400000.0
2008-11-11 12:01:00,1.14284,1.14284,1.14251,1.14263,21400000.0
2008-11-11 12:02:00,1.14262,1.14322,1.14246,1.14322,18200000.0
2008-11-11 12:03:00,1.14352,1.14414,1.14341,1.14341,21800000.0
2008-11-11 12:04:00,1.14343,1.14366,1.14327,1.14327,11000000.0
2008-11-11 12:05:00,1.14298,1.1432,1.14285,1.14298,42000000.0
2008-11-11 12:06:00,1.14295,1.14324,1.14292,1.14324,38000000.0
2008-11-11 12:07:00,1.14362,1.14377,1.14337,1.14368,19400000.0
2008-11-11 12:08:00,1.14433,1.14486,1.14433,1.14472,36200000.0
2008-11-11 12:09:00,1.14436,1.14454,1.14378,1.14378,22400000.0
2008-11-11 12:10:00,1.14309,1.14331,1.14284,1.14288,60200000.0
2008-11-11 12:11:00,1.14293,1.14371,1.14293,1.14371,44200000.0
2008-11-11 12:12:00,1.14399,1.14422,1.14385,1.14422,21600000.0
2008-11-11 12:13:00,1.1437,1.14385,1.14326,1.1435,18400000.0
2008-11-11 12:14:00,1.14333,1.14333,1.14303,1.14328,54200000.0
2008-11-11 12:15:00,1.14297,1.14301,1.14249,1.14249,13800000.0
2008-11-11 12:16:00,1.14261,1.14301,1.14261,1.14292,13200000.0
2008-11-11 12:17:00,1.14303,1.1436,1.14303,1.1436,102600000.0
2008-11-11 12:18:00,1.14372,1.14418,1.14364,1.144,92400000.0
2008-11-11 12:19:00,1.14407,1.14407,1.14351,1.1436,31000000.0
2008-11-11 12:20:00,1.14421,1.1447,1.14406,1.1447,46400000.0
2008-11-11 12:21:00,1.1448,1.14482,1.14417,1.14417,53800000.0
2008-11-11 12:22:00,1.14381,1.14437,1.14378,1.14425,105400000.0
2008-11-11 12:23:00,1.14445,1.14449,1.14396,1.14425,19200000.0
2008-11-11 12:24:00,1.14434,1.14449,1.14422,1.14427,41200000.0
2008-11-11 12:25:00,1.14428,1.14431,1.14376,1.14402,139000000.0
2008-11-11 12:26:00,1.14333,1.14344,1.14313,1.1432,70800000.0
2008-11-11 12:27:00,1.14321,1.14346,1.14312,1.1432,25400000.0
2008-11-11 12:28:00,1.14309,1.14354,1.14299,1.14329,52200000.0
2008-11-11 12:29:00,1.14284,1.14319,1.14267,1.14291,11800000.0
2008-11-11 12:30:00,1.14331,1.14355,1.1433,1.1435,22600000.0
2008-11-11 12:31:00,1.14374,1.14388,1.14323,1.14337,103600000.0
2008-11-11 12:32:00,1.14347,1.14347,1.14269,1.14276,88200000.0
2008-11-11 12:33:00,1.1426,1.143,1.14251,1.14267,124200000.0
2008-11-11 12:34:00,1.14278,1.14298,1.14268,1.14292,76800000.0
2008-11-11 12:35:00,1.14273,1.14273,1.14232,1.14232,49200000.0
2008-11-11 12:36:00,1.14282,1.14316,1.14282,1.14306,35800000.0
2008-11-11 12:37:00,1.14333,1.14371,1.14333,1.14371,26000000.0
2008-11-11 12:38:00,1.14375,1.14391,1.14331,1.14332,42400000.0
2008-11-11 12:39:00,1.14299,1.14308,1.14257,1.14277,37400000.0
2008-11-11 12:40:00,1.14276,1.14276,1.14169,1.14169,56200000.0
2008-11-11 12:41:00,1.14155,1.14264,1.14155,1.1421,12400000.0
2008-11-11 12:42:00,1.14294,1.14344,1.14272,1.14272,61200000.0
2008-11-11 12:43:00,1.14294,1.1433,1.14294,1.14319,51200000.0
2008-11-11 12:44:00,1.1419,1.1422,1.1418,1.1418,42200000.0
2008-11-11 12:45:00,1.14333,1.14407,1.14314,1.14407,42200000.0
2008-11-11 12:46:00,1.14418,1.14418,1.14382,1.14382,38800000.0
2008-11-11 12:47:00,1.14346,1.14388,1.1431,1.1431,49400000.0
2008-11-11 12:48:00,1.14288,1.14332,1.14288,1.14332,37600000.0
2008-11-11 12:49:00,1.14354,1.14368,1.1431,1.14313,21000000.0
2008-11-11 12:50:00,1.14377,1.1438,1.14342,1.14342,10600000.0
2008-11-11 12:51:00,1.14356,1.14356,1.14324,1.14331,16400000.0
2008-11-11 12:52:00,1.14364,1.14442,1.14364,1.14442,93400000.0
2008-11-11 12:53:00,1.14472,1.14475,1.14374,1.14374,102200000.0
2008-11-11 12:54:00,1.14367,1.14385,1.14355,1.14355,71200000.0
2008-11-11 12:55:00,1.14381,1.14398,1.14379,1.14398,103400000.0
2008-11-11 12:56:00,1.14475,1.14508,1.14475,1.14508,13400000.0
2008-11-11 12:57:00,1.14519,1.14562,1.14499,1.14562,36000000.0
2008-11-11 12:58:00,1.14569,1.14588,1.14497,1.14497,19800000.0
2008-11-11 12:59:00,1.14534,1.14579,1.14534,1.14579,13400000.0
2008-11-11 13:00:00,1.14591,1.14622,1.14553,1.14553,14200000.0
2008-11-11 13:01:00,1.14534,1.14566,1.14513,1.14534,81400000.0
2008-11-11 13:02:00,1.14545,1.14576,1.14523,1.14537,160200000.0
2008-11-11 13:03:00,1.14493,1.14553,1.14472,1.14472,127000000.0
2008-11-11 13:04:00,1.14404,1.14404,1.14327,1.14328,16200000.0
2008-11-11 13:05:00,1.14349,1.14349,1.143,1.14308,12400000.0
2008-11-11 13:06:00,1.14304,1.14335,1.1428,1.1428,77000000.0
2008-11-11 13:07:00,1.14232,1.14232,1.14089,1.14089,45600000.0
2008-11-11 13:08:00,1.1404,1.14084,1.14007,1.14051,72000000.0
2008-11-11 13:09:00,1.14031,1.14031,1.13947,1.13991,56200000.0
2008-11-11 13:10:00,1.13976,1.14161,1.13976,1.14119,29000000.0
2008-11-11 13:11:00,1.14032,1.14041,1.14026,1.14037,18600000.0
2008-11-11 13:12:00,1.14009,1.14044,1.14009,1.14036,61600000.0
2008-11-11 13:13:00,1.1404,1.14073,1.1404,1.14065,79600000.0
2008-11-11 13:14:00,1.14096,1.1416,1.14084,1.14125,7200000.0
2008-11-11 13:15:00,1.14146,1.142,1.14135,1.14135,28000000.0
2008-11-11 13:16:00,1.14121,1.14182,1.14115,1.14161,17000000.0
2008-11-11 13:17:00,1.14169,1.14177,1.14151,1.14157,10000000.0
2008-11-11 13:18:00,1.14142,1.14144,1.14131,1.14131,12200000.0
2008-11-11 13:19:00,1.14179,1.14227,1.14179,1.14206,32000000.0
2008-11-11 13:20:00,1.14157,1.14164,1.14118,1.14118,43200000.0
2008-11-11 13:21:00,1.14113,1.14126,1.14101,1.14101,37600000.0
2008-11-11 13:22:00,1.14097,1.14097,1.13983,1.13983,24600000.0
2008-11-11 13:23:00,1.14061,1.14061,1.13958,1.1401,7400000.0
2008-11-11 13:24:00,1.14025,1.14095,1.13997,1.14068,17400000.0
2008-11-11 13:25:00,1.14068,1.14102,1.14068,1.14102,11400000.0
2008-11-11 13:26:00,1.1408,1.14126,1.1408,1.14126,14600000.0
2008-11-11 13:27:00,1.14132,1.14263,1.14129,1.14263,47000000.0
2008-11-11 13:28:00,1.14205,1.1422,1.14078,1.14078,92400000.0
2008-11-11 13:29:00,1.14079,1.14112,1.14073,1.14073,35800000.0
2008-11-11 13:30:00,1.14172,1.1418,1.14132,1.1414,52400000.0
2008-11-11 13:31:00,1.1413,1.1415,1.14104,1.14104,14800000.0
2008-11-11 13:32:00,1.14157,1.14202,1.14145,1.14202,36200000.0
2008-11-11 13:33:00,1.14218,1.14247,1.14198,1.14217,74600000.0
2008-11-11 13:34:00,1.1421,1.1421,1.14173,1.14179,48200000.0
2008-11-11 13:35:00,1.14195,1.14222,1.14127,1.14163,120400000.0
2008-11-11 13:36:00,1.14185,1.14229,1.14155,1.14186,22800000.0
2008-11-11 13:37:00,1.14169,1.14169,1.14093,1.14113,38800000.0
2008-11-11 13:38:00,1.14086,1.14093,1.14027,1.14027,24600000.0
2008-11-11 13:39:00,1.14022,1.14051,1.13968,1.13968,11800000.0
2008-11-11 13:40:00,1.1455,1.1458,1.1455,1.1458,17000000.0
2008-11-11 13:41:00,1.13965,1.13967,1.13934,1.13967,17000000.0
2008-11-11 13:42:00,1.13962,1.14037,1.13962,1.14007,65200000.0
2008-11-11 13:43:00,1.14055,1.14151,1.14055,1.14145,63000000.0
2008-11-11 13:44:00,1.14163,1.14219,1.14163,1.14196,12200000.0
2008-11-11 13:45:00,1.142,1.14214,1.14168,1.14182,12400000.0
2008-11-11 13:46:00,1.14168,1.14235,1.14163,1.14235,40000000.0
2008-11-11 13:47:00,1.14296,1.14324,1.14267,1.14275,45800000.0
2008-11-11 13:48:00,1.14235,1.14247,1.14204,1.14204,13200000.0
2008-11-11 13:49:00,1.14203,1.14229,1.142,1.14217,9400000.0
2008-11-11 13:50:00,1.14235,1.14235,1.14198,1.14198,10000000.0
2008-11-11 13:51:00,1.14173,1.14197,1.14173,1.14196,52000000.0
2008-11-11 13:52:00,1.14179,1.14179,1.14153,1.14153,4200000.0
2008-11-11 13:53:00,1.14129,1.14172,1.1412,1.14157,10200000.0
2008-11-11 13:54:00,1.147,1.1474,1.1469,1.1471,23800000.0
2008-11-11 13:55:00,1.14154,1.14246,1.14154,1.14246,23800000.0
2008-11-11 13:56:00,1.14259,1.14293,1.1422,1.14261,8800000.0
2008-11-11 13:57:00,1.14253,1.1436,1.14252,1.1436,29000000.0
2008-11-11 13:58:00,1.14454,1.1447,1.14421,1.14429,91000000.0
2008-11-11 13:59:00,1.14472,1.14511,1.14456,1.14506,79000000.0
2008-11-11 14:00:00,1.14486,1.14491,1.14454,1.14477,47200000.0
2008-11-11 14:01:00,1.14495,1.14538,1.14495,1.14497,38800000.0
2008-11-11 14:02:00,1.14489,1.14489,1.14478,1.14478,4400000.0
2008-11-11 14:03:00,1.14524,1.14539,1.14502,1.14502,22800000.0
2008-11-11 14:04:00,1.1453,1.1453,1.145,1.145,19800000.0
2008-11-11 14:05:00,1.14513,1.14513,1.14491,1.14501,16000000.0
2008-11-11 14:06:00,1.14494,1.14538,1.14494,1.14505,23800000.0
2008-11-11 14:07:00,1.14475,1.145,1.14342,1.14342,27400000.0
2008-11-11 14:08:00,1.1442,1.14472,1.1442,1.14448,44000000.0
2008-11-11 14:09:00,1.14458,1.14506,1.14409,1.14506,23800000.0
2008-11-11 14:10:00,1.14567,1.14599,1.14567,1.14599,30800000.0
2008-11-11 14:11:00,1.14614,1.14614,1.14566,1.1458,43200000.0
2008-11-11 14:12:00,1.14638,1.1466,1.14595,1.1466,23600000.0
2008-11-11 14:13:00,1.14647,1.14649,1.1463,1.14647,15600000.0
2008-11-11 14:14:00,1.14655,1.14675,1.14594,1.14594,42400000.0
2008-11-11 14:15:00,1.14619,1.14665,1.14619,1.14665,10400000.0
2008-11-11 14:16:00,1.14678,1.14742,1.14678,1.14694,27400000.0
2008-11-11 14:17:00,1.14625,1.14648,1.14619,1.14619,9400000.0
2008-11-11 14:18:00,1.14609,1.1461,1.14564,1.14564,42600000.0
2008-11-11 14:19:00,1.14534,1.14567,1.14529,1.14557,53200000.0
2008-11-11 14:20:00,1.14543,1.14575,1.14535,1.14575,47000000.0
2008-11-11 14:21:00,1.14502,1.14502,1.14419,1.14434,19000000.0
2008-11-11 14:22:00,1.14323,1.14351,1.14304,1.14304,46400000.0
2008-11-11 14:23:00,1.14319,1.1433,1.14313,1.1433,6000000.0
2008-11-11 14:24:00,1.14363,1.14404,1.14359,1.14404,6200000.0
2008-11-11 14:25:00,1.14417,1.14425,1.14369,1.14425,16600000.0
2008-11-11 14:26:00,1.14418,1.14449,1.14387,1.14387,23400000.0
2008-11-11 14:27:00,1.14394,1.14413,1.14386,1.14386,61000000.0
2008-11-11 14:28:00,1.14307,1.14327,1.14279,1.14287,31800000.0
2008-11-11 14:29:00,1.14289,1.14306,1.14289,1.14304,36600000.0
2008-11-11 14:30:00,1.14349,1.14431,1.14348,1.14431,36800000.0
2008-11-11 14:31:00,1.14461,1.14502,1.14446,1.14456,13200000.0
2008-11-11 14:32:00,1.14412,1.14444,1.14353,1.14353,11000000.0
2008-11-11 14:33:00,1.14402,1.1442,1.14395,1.14395,36200000.0
2008-11-11 14:34:00,1.144,1.14452,1.14399,1.14452,57600000.0
2008-11-11 14:35:00,1.14437,1.14447,1.14394,1.14408,88800000.0
2008-11-11 14:36:00,1.14411,1.14454,1.14405,1.14412,46600000.0
2008-11-11 14:37:00,1.14448,1.14484,1.14448,1.14462,19400000.0
2008-11-11 14:38:00,1.1452,1.1452,1.1434,1.1438,89400000.0
2008-11-11 14:39:00,1.14475,1.14541,1.14475,1.14541,89400000.0
2008-11-11 14:40:00,1.14574,1.14615,1.14574,1.14613,44200000.0
2008-11-11 14:41:00,1.1461,1.14657,1.14547,1.14547,84000000.0
2008-11-11 14:42:00,1.1457,1.14653,1.14552,1.14616,21200000.0
2008-11-11 14:43:00,1.14543,1.14556,1.14519,1.14542,40800000.0
2008-11-11 14:44:00,1.14564,1.14605,1.14563,1.14568,10600000.0
2008-11-11 14:45:00,1.14559,1.14559,1.145,1.14509,21200000.0
2008-11-11 14:46:00,1.14535,1.1455,1.14521,1.14529,25600000.0
2008-11-11 14:47:00,1.14531,1.14561,1.14516,1.14516,14600000.0
2008-11-11 14:48:00,1.14497,1.145,1.1448,1.1448,83000000.0
2008-11-11 14:49:00,1.14486,1.14552,1.14479,1.14522,109200000.0
2008-11-11 14:50:00,1.14578,1.14635,1.1457,1.14591,74000000.0
2008-11-11 14:51:00,1.14588,1.14612,1.14534,1.14535,28400000.0
2008-11-11 14:52:00,1.14531,1.14568,1.14504,1.14508,22400000.0
2008-11-11 14:53:00,1.14525,1.14612,1.14525,1.14596,77600000.0
2008-11-11 14:54:00,1.14654,1.14692,1.14654,1.14663,28600000.0
2008-11-11 14:55:00,1.1467,1.14704,1.14653,1.14655,17800000.0
2008-11-11 14:56:00,1.1463,1.14664,1.1463,1.14631,41400000.0
2008-11-11 14:57:00,1.14639,1.14672,1.1462,1.1462,48200000.0
2008-11-11 14:58:00,1.14635,1.14757,1.14614,1.14757,10800000.0
2008-11-11 14:59:00,1.14756,1.1478,1.14706,1.14706,30200000.0
2008-11-11 15:00:00,1.14682,1.14711,1.1459,1.14711,6800000.0
2008-11-11 15:01:00,1.14745,1.14748,1.14745,1.14748,3200000.0
2008-11-11 15:02:00,1.14721,1.14721,1.1465,1.14652,6200000.0
2008-11-11 15:03:00,1.14681,1.14734,1.14681,1.14734,30800000.0
2008-11-11 15:04:00,1.1474,1.14765,1.14664,1.14664,57600000.0
2008-11-11 15:05:00,1.14689,1.14748,1.14689,1.14748,65600000.0
2008-11-11 15:06:00,1.14752,1.14811,1.14735,1.1478,34000000.0
2008-11-11 15:07:00,1.14745,1.14745,1.14617,1.14617,34200000.0
2008-11-11 15:08:00,1.14567,1.14619,1.14567,1.14618,14400000.0
2008-11-11 15:09:00,1.1461,1.14644,1.14604,1.14604,18000000.0
2008-11-11 15:10:00,1.14657,1.14681,1.14623,1.14643,19800000.0
2008-11-11 15:11:00,1.14695,1.14768,1.14692,1.14768,71200000.0
2008-11-11 15:12:00,1.14712,1.14725,1.14644,1.14644,91200000.0
2008-11-11 15:13:00,1.1464,1.14694,1.1464,1.14658,116600000.0
2008-11-11 15:14:00,1.14653,1.14659,1.14586,1.14586,92400000.0
2008-11-11 15:15:00,1.14627,1.14675,1.14592,1.14617,83200000.0
2008-11-11 15:16:00,1.14621,1.14642,1.14612,1.14625,14000000.0
2008-11-11 15:17:00,1.14548,1.1461,1.14548,1.14588,88800000.0
2008-11-11 15:18:00,1.14634,1.14634,1.1454,1.1455,91200000.0
2008-11-11 15:19:00,1.14566,1.14566,1.14469,1.14482,76800000.0
2008-11-11 15:20:00,1.14503,1.14513,1.14462,1.14488,108800000.0
2008-11-11 15:21:00,1.14467,1.14507,1.1445,1.1446,77000000.0
2008-11-11 15:22:00,1.14442,1.14451,1.14406,1.14406,32000000.0
2008-11-11 15:23:00,1.14403,1.14471,1.14403,1.14459,71600000.0
2008-11-11 15:24:00,1.144,1.144,1.14375,1.14375,12800000.0
2008-11-11 15:25:00,1.14354,1.14354,1.14262,1.14298,17400000.0
2008-11-11 15:26:00,1.14309,1.1434,1.143,1.1434,45000000.0
2008-11-11 15:27:00,1.14357,1.14371,1.14321,1.14332,97000000.0
2008-11-11 15:28:00,1.14379,1.14391,1.14334,1.14365,117800000.0
2008-11-11 15:29:00,1.14382,1.14382,1.14337,1.14347,14600000.0
2008-11-11 15:30:00,1.14367,1.14433,1.14344,1.14344,95600000.0
2008-11-11 15:31:00,1.14344,1.14445,1.14338,1.14445,69400000.0
2008-11-11 15:32:00,1.14361,1.14375,1.14345,1.1436,69200000.0
2008-11-11 15:33:00,1.14371,1.14457,1.14367,1.14457,104200000.0
2008-11-11 15:34:00,1.14463,1.14471,1.14414,1.14428,99200000.0
2008-11-11 15:35:00,1.1449,1.1451,1.1443,1.1447,113200000.0
2008-11-11 15:36:00,1.14465,1.14598,1.14465,1.14598,113200000.0
2008-11-11 15:37:00,1.14585,1.14585,1.14476,1.14476,103600000.0
2008-11-11 15:38:00,1.14435,1.14435,1.14331,1.14348,131800000.0
2008-11-11 15:39:00,1.14341,1.14383,1.14319,1.14359,101800000.0
2008-11-11 15:40:00,1.14349,1.14349,1.14302,1.14341,104000000.0
2008-11-11 15:41:00,1.14436,1.14601,1.14436,1.14598,15600000.0
2008-11-11 15:42:00,1.14643,1.14695,1.14643,1.14668,76000000.0
2008-11-11 15:43:00,1.14651,1.1479,1.14651,1.1479,98600000.0
2008-11-11 15:44:00,1.14775,1.14775,1.14653,1.14664,112600000.0
2008-11-11 15:45:00,1.14721,1.14721,1.14653,1.14653,91000000.0
2008-11-11 15:46:00,1.14613,1.14668,1.14613,1.14654,93400000.0
2008-11-11 15:47:00,1.14689,1.14689,1.14591,1.14591,105800000.0
2008-11-11 15:48:00,1.14569,1.14593,1.14535,1.14558,115000000.0
2008-11-11 15:49:00,1.14562,1.1457,1.14545,1.14559,62800000.0
2008-11-11 15:50:00,1.1453,1.14572,1.14502,1.14572,69000000.0
2008-11-11 15:51:00,1.14638,1.14638,1.14585,1.14592,84600000.0
2008-11-11 15:52:00,1.14614,1.14643,1.14614,1.1463,75000000.0
2008-11-11 15:53:00,1.1463,1.14737,1.1463,1.14685,125600000.0
2008-11-11 15:54:00,1.14623,1.14632,1.14591,1.14621,64800000.0
2008-11-11 15:55:00,1.14658,1.14691,1.14641,1.14641,63000000.0
2008-11-11 15:56:00,1.14616,1.14683,1.14604,1.14616,111400000.0
2008-11-11 15:57:00,1.14602,1.14712,1.14602,1.14712,57000000.0
2008-11-11 15:58:00,1.14765,1.14765,1.14688,1.14691,106400000.0
2008-11-11 15:59:00,1.14709,1.14715,1.14667,1.14693,99200000.0
2008-11-11 16:00:00,1.14666,1.1468,1.14583,1.14583,108400000.0
2008-11-11 16:01:00,1.14557,1.14565,1.14504,1.14565,30800000.0
2008-11-11 16:02:00,1.14581,1.14581,1.1452,1.1452,115000000.0
2008-11-11 16:03:00,1.14525,1.14581,1.14514,1.14572,86400000.0
2008-11-11 16:04:00,1.14599,1.14652,1.14589,1.1461,87000000.0
2008-11-11 16:05:00,1.14638,1.14659,1.14609,1.14619,105400000.0
2008-11-11 16:06:00,1.14582,1.14632,1.14556,1.14566,90000000.0
2008-11-11 16:07:00,1.14543,1.14543,1.14509,1.14533,69000000.0
2008-11-11 16:08:00,1.14492,1.14497,1.14475,1.14488,67600000.0
2008-11-11 16:09:00,1.14468,1.14468,1.14384,1.14403,49400000.0
2008-11-11 16:10:00,1.14466,1.14547,1.14466,1.14473,79600000.0
2008-11-11 16:11:00,1.14443,1.145,1.14427,1.14451,111200000.0
2008-11-11 16:12:00,1.14478,1.14537,1.14478,1.14537,74800000.0
2008-11-11 16:13:00,1.14554,1.14644,1.14538,1.14594,99400000.0
2008-11-11 16:14:00,1.14582,1.14582,1.14416,1.14416,96000000.0
2008-11-11 16:15:00,1.14421,1.14563,1.14421,1.14494,75400000.0
2008-11-11 16:16:00,1.14513,1.14548,1.1451,1.14548,36000000.0
2008-11-11 16:17:00,1.14541,1.14558,1.14521,1.14558,70000000.0
2008-11-11 16:18:00,1.14553,1.14568,1.14499,1.14499,91400000.0
2008-11-11 16:19:00,1.1451,1.14532,1.14472,1.14513,44600000.0
2008-11-11 16:20:00,1.1454,1.14657,1.1454,1.14657,39200000.0
2008-11-11 16:21:00,1.1466,1.1466,1.14583,1.14595,90400000.0
2008-11-11 16:22:00,1.14636,1.14722,1.14634,1.14656,130000000.0
2008-11-11 16:23:00,1.14648,1.14667,1.14607,1.1462,80800000.0
2008-11-11 16:24:00,1.14637,1.14657,1.14626,1.14631,69600000.0
2008-11-11 16:25:00,1.14647,1.14717,1.14643,1.14647,88600000.0
2008-11-11 16:26:00,1.14627,1.14627,1.14537,1.14589,17400000.0
2008-11-11 16:27:00,1.1458,1.1458,1.14482,1.14482,87800000.0
2008-11-11 16:28:00,1.14504,1.14548,1.14497,1.14529,100200000.0
2008-11-11 16:29:00,1.1453,1.14587,1.14508,1.14535,77400000.0
2008-11-11 16:30:00,1.14521,1.14633,1.14521,1.14626,87600000.0
2008-11-11 16:31:00,1.14621,1.14621,1.14538,1.14548,111600000.0
2008-11-11 16:32:00,1.1452,1.1452,1.14351,1.14351,99400000.0
2008-11-11 16:33:00,1.14352,1.14431,1.14352,1.14357,127000000.0
2008-11-11 16:34:00,1.14328,1.14364,1.14278,1.14364,97400000.0
2008-11-11 16:35:00,1.14404,1.14439,1.14394,1.14396,67300000.0
2008-11-11 16:36:00,1.14401,1.14413,1.14379,1.14379,67800000.0
2008-11-11 16:37:00,1.14366,1.14432,1.14363,1.14368,97400000.0
2008-11-11 16:38:00,1.14401,1.14412,1.14355,1.14399,72000000.0
2008-11-11 16:39:00,1.1441,1.14411,1.14364,1.14403,94000000.0
2008-11-11 16:40:00,1.14401,1.14401,1.14242,1.14279,38200000.0
2008-11-11 16:41:00,1.14324,1.14324,1.14251,1.14251,68800000.0
2008-11-11 16:42:00,1.14264,1.14366,1.14264,1.14366,42600000.0
2008-11-11 16:43:00,1.14367,1.14416,1.1435,1.14408,16400000.0
2008-11-11 16:44:00,1.14395,1.14416,1.14379,1.14406,12600000.0
2008-11-11 16:45:00,1.14308,1.14397,1.14308,1.14379,18600000.0
2008-11-11 16:46:00,1.14361,1.14366,1.14263,1.14366,44400000.0
2008-11-11 16:47:00,1.14397,1.14414,1.14342,1.14414,13000000.0
2008-11-11 16:48:00,1.14413,1.14448,1.144,1.14423,28800000.0
2008-11-11 16:49:00,1.14348,1.14445,1.14327,1.14444,47200000.0
2008-11-11 16:50:00,1.14463,1.14463,1.14429,1.14432,61600000.0
2008-11-11 16:51:00,1.1439,1.14457,1.1439,1.14457,13600000.0
2008-11-11 16:52:00,1.14446,1.14446,1.14307,1.14307,72200000.0
2008-11-11 16:53:00,1.14296,1.143,1.14241,1.14258,57600000.0
2008-11-11 16:54:00,1.14266,1.14289,1.1425,1.14289,45000000.0
2008-11-11 16:55:00,1.143,1.14363,1.14294,1.14363,95400000.0
2008-11-11 16:56:00,1.14297,1.14297,1.14225,1.14225,30400000.0
2008-11-11 16:57:00,1.14227,1.14254,1.14156,1.14156,65000000.0
2008-11-11 16:58:00,1.14121,1.14211,1.14117,1.14182,68600000.0
2008-11-11 16:59:00,1.14172,1.14248,1.14172,1.14179,111800000.0
2008-11-11 17:00:00,1.14203,1.14235,1.14186,1.14226,114000000.0
2008-11-11 17:01:00,1.14138,1.14226,1.14138,1.14193,7600000.0
2008-11-11 17:02:00,1.14161,1.14161,1.14111,1.14133,15800000.0
2008-11-11 17:03:00,1.14134,1.14148,1.14095,1.14107,95400000.0
2008-11-11 17:04:00,1.1409,1.14121,1.1408,1.14101,97400000.0
2008-11-11 17:05:00,1.14111,1.14169,1.14108,1.14137,123400000.0
2008-11-11 17:06:00,1.14135,1.14157,1.14098,1.14137,90600000.0
2008-11-11 17:07:00,1.14128,1.14192,1.14115,1.14192,110200000.0
2008-11-11 17:08:00,1.14202,1.14249,1.14174,1.14179,104800000.0
2008-11-11 17:09:00,1.14151,1.14192,1.14124,1.14132,123600000.0
2008-11-11 17:10:00,1.14142,1.14267,1.14142,1.14267,87800000.0
2008-11-11 17:11:00,1.14321,1.14368,1.14269,1.14334,50600000.0
2008-11-11 17:12:00,1.14295,1.14295,1.14203,1.14234,90200000.0
2008-11-11 17:13:00,1.14182,1.14185,1.14132,1.14132,44400000.0
2008-11-11 17:14:00,1.14156,1.142,1.14139,1.14165,83200000.0
2008-11-11 17:15:00,1.14134,1.14138,1.141,1.1412,115600000.0
2008-11-11 17:16:00,1.14057,1.14075,1.14045,1.14058,9600000.0
2008-11-11 17:17:00,1.14035,1.14135,1.1401,1.14124,99600000.0
2008-11-11 17:18:00,1.14191,1.14191,1.14105,1.14149,110400000.0
2008-11-11 17:19:00,1.14143,1.14235,1.14143,1.14208,103600000.0
2008-11-11 17:20:00,1.14254,1.14291,1.14216,1.14223,112000000.0
2008-11-11 17:21:00,1.14213,1.14213,1.14109,1.14109,97000000.0
2008-11-11 17:22:00,1.14121,1.14155,1.14081,1.14121,141800000.0
2008-11-11 17:23:00,1.14143,1.14143,1.14058,1.14073,124600000.0
2008-11-11 17:24:00,1.14161,1.1423,1.14133,1.14223,142600000.0
2008-11-11 17:25:00,1.14281,1.14281,1.1408,1.14112,132800000.0
2008-11-11 17:26:00,1.14131,1.14188,1.14093,1.14134,104200000.0
2008-11-11 17:27:00,1.14137,1.14176,1.1412,1.1412,79400000.0
2008-11-11 17:28:00,1.14124,1.14162,1.14097,1.1411,96600000.0
2008-11-11 17:29:00,1.14122,1.14165,1.14081,1.14165,149200000.0
2008-11-11 17:30:00,1.14094,1.14122,1.14061,1.14077,134400000.0
2008-11-11 17:31:00,1.14059,1.14143,1.14059,1.14138,85000000.0
2008-11-11 17:32:00,1.14186,1.14186,1.14097,1.14097,92800000.0
2008-11-11 17:33:00,1.14081,1.14118,1.14039,1.1404,94600000.0
2008-11-11 17:34:00,1.14011,1.14121,1.14011,1.14048,69800000.0
2008-11-11 17:35:00,1.14087,1.14099,1.14015,1.14044,96200000.0
2008-11-11 17:36:00,1.14066,1.14198,1.14066,1.14198,48600000.0
2008-11-11 17:37:00,1.14139,1.14158,1.14075,1.14075,71400000.0
2008-11-11 17:38:00,1.14052,1.14065,1.14024,1.14025,68600000.0
2008-11-11 17:39:00,1.14017,1.14059,1.13983,1.14033,63400000.0
2008-11-11 17:40:00,1.13961,1.1402,1.13934,1.13955,15000000.0
2008-11-11 17:41:00,1.13967,1.14253,1.13967,1.14253,79200000.0
2008-11-11 17:42:00,1.14174,1.14213,1.14104,1.14105,82200000.0
2008-11-11 17:43:00,1.14173,1.14173,1.1408,1.1408,48200000.0
2008-11-11 17:44:00,1.14083,1.14194,1.14083,1.14194,64800000.0
2008-11-11 17:45:00,1.14263,1.14263,1.14126,1.14134,33800000.0
2008-11-11 17:46:00,1.14096,1.14096,1.14005,1.14005,17000000.0
2008-11-11 17:47:00,1.13994,1.14033,1.13984,1.14033,64600000.0
2008-11-11 17:48:00,1.14009,1.14009,1.13928,1.13928,81200000.0
2008-11-11 17:49:00,1.13966,1.13992,1.13966,1.13983,77600000.0
2008-11-11 17:50:00,1.14031,1.14079,1.1399,1.14055,84000000.0
2008-11-11 17:51:00,1.14035,1.1408,1.14002,1.1408,83800000.0
2008-11-11 17:52:00,1.1407,1.1407,1.13895,1.13914,79600000.0
2008-11-11 17:53:00,1.13997,1.14017,1.13929,1.13929,64000000.0
2008-11-11 17:54:00,1.13927,1.1398,1.13919,1.1394,37400000.0
2008-11-11 17:55:00,1.13925,1.13961,1.13902,1.13908,43400000.0
2008-11-11 17:56:00,1.13951,1.14056,1.13951,1.14015,104200000.0
2008-11-11 17:57:00,1.13943,1.13985,1.1391,1.13936,113800000.0
2008-11-11 17:58:00,1.13992,1.14018,1.13933,1.13933,60800000.0
2008-11-11 17:59:00,1.1387,1.14,1.1387,1.13999,79000000.0
2008-11-11 18:00:00,1.14047,1.14047,1.13931,1.13961,108200000.0
2008-11-11 18:01:00,1.13985,1.14037,1.13976,1.14022,90400000.0
2008-11-11 18:02:00,1.14027,1.14027,1.13893,1.1392,109800000.0
2008-11-11 18:03:00,1.13866,1.13902,1.13839,1.13851,79400000.0
2008-11-11 18:04:00,1.13796,1.13845,1.13753,1.13794,95400000.0
2008-11-11 18:05:00,1.13851,1.13896,1.1366,1.13896,172400000.0
2008-11-11 18:06:00,1.13947,1.13976,1.13898,1.13898,116000000.0
2008-11-11 18:07:00,1.13874,1.13955,1.13874,1.13913,118600000.0
2008-11-11 18:08:00,1.13863,1.13863,1.13752,1.13768,7400000.0
2008-11-11 18:09:00,1.13765,1.13766,1.13644,1.13678,101000000.0
2008-11-11 18:10:00,1.13615,1.13783,1.13615,1.13712,94200000.0
2008-11-11 18:11:00,1.13706,1.13922,1.13706,1.13922,143800000.0
2008-11-11 18:12:00,1.13944,1.13944,1.1387,1.13921,118800000.0
2008-11-11 18:13:00,1.13988,1.14009,1.13941,1.13941,116400000.0
2008-11-11 18:14:00,1.13985,1.14032,1.13981,1.14018,18200000.0
2008-11-11 18:15:00,1.14033,1.14082,1.13965,1.13965,102000000.0
2008-11-11 18:16:00,1.13905,1.14001,1.13905,1.13943,181400000.0
2008-11-11 18:17:00,1.13971,1.13994,1.13971,1.1399,25800000.0
2008-11-11 18:18:00,1.14003,1.14003,1.13903,1.13922,107200000.0
2008-11-11 18:19:00,1.13859,1.13899,1.13805,1.13899,70800000.0
2008-11-11 18:20:00,1.13915,1.13967,1.13902,1.13914,69600000.0
2008-11-11 18:21:00,1.13964,1.1402,1.13918,1.1396,46600000.0
2008-11-11 18:22:00,1.14025,1.14119,1.14003,1.14081,152400000.0
2008-11-11 18:23:00,1.14085,1.14085,1.13979,1.14039,99200000.0
2008-11-11 18:24:00,1.14051,1.14051,1.13922,1.13944,60400000.0
2008-11-11 18:25:00,1.14009,1.14027,1.14002,1.14027,8000000.0
2008-11-11 18:26:00,1.14077,1.14098,1.14055,1.14076,62200000.0
2008-11-11 18:27:00,1.14087,1.14099,1.14076,1.14079,120600000.0
2008-11-11 18:28:00,1.14064,1.14112,1.14002,1.14055,156400000.0
2008-11-11 18:29:00,1.14083,1.14083,1.14016,1.14016,152000000.0
2008-11-11 18:30:00,1.13991,1.14016,1.13925,1.1399,116200000.0
2008-11-11 18:31:00,1.14037,1.14037,1.13854,1.1394,105200000.0
2008-11-11 18:32:00,1.13872,1.13903,1.13849,1.13851,129800000.0
2008-11-11 18:33:00,1.13893,1.13893,1.13849,1.13861,87800000.0
2008-11-11 18:34:00,1.13933,1.14017,1.13911,1.13999,72600000.0
2008-11-11 18:35:00,1.14061,1.14143,1.13995,1.13995,110600000.0
2008-11-11 18:36:00,1.14026,1.14096,1.13998,1.13998,33200000.0
2008-11-11 18:37:00,1.1401,1.14027,1.13978,1.1401,96600000.0
2008-11-11 18:38:00,1.13973,1.13998,1.13973,1.13983,46000000.0
2008-11-11 18:39:00,1.13983,1.14007,1.13972,1.13999,48000000.0
2008-11-11 18:40:00,1.13983,1.14047,1.13908,1.13926,55600000.0
2008-11-11 18:41:00,1.1396,1.14025,1.1396,1.14025,45600000.0
2008-11-11 18:42:00,1.14083,1.14192,1.14083,1.14192,26800000.0
2008-11-11 18:43:00,1.14134,1.14134,1.14001,1.14051,16200000.0
2008-11-11 18:44:00,1.14013,1.1403,1.13994,1.13997,44500000.0
2008-11-11 18:45:00,1.13979,1.1408,1.13979,1.1408,59000000.0
2008-11-11 18:46:00,1.14158,1.1417,1.14118,1.14118,42000000.0
2008-11-11 18:47:00,1.14156,1.14209,1.14152,1.14174,100400000.0
2008-11-11 18:48:00,1.14138,1.1419,1.14138,1.14186,18200000.0
2008-11-11 18:49:00,1.14199,1.14208,1.1418,1.14186,33400000.0
2008-11-11 18:50:00,1.14176,1.14176,1.14073,1.14073,73200000.0
2008-11-11 18:51:00,1.14052,1.14101,1.14052,1.14095,70800000.0
2008-11-11 18:52:00,1.14082,1.14083,1.14034,1.1408,81800000.0
2008-11-11 18:53:00,1.14123,1.14123,1.14064,1.14074,62200000.0
2008-11-11 18:54:00,1.14064,1.14068,1.14024,1.14068,59800000.0
2008-11-11 18:55:00,1.14056,1.14056,1.14031,1.14043,106000000.0
2008-11-11 18:56:00,1.14006,1.14022,1.13972,1.13999,68200000.0
2008-11-11 18:57:00,1.14004,1.14027,1.13956,1.14022,10400000.0
2008-11-11 18:58:00,1.13986,1.14114,1.13986,1.14114,54200000.0
2008-11-11 18:59:00,1.14105,1.14123,1.14067,1.14097,126200000.0
2008-11-11 19:00:00,1.14113,1.14143,1.14045,1.14054,130200000.0
2008-11-11 19:01:00,1.14035,1.14091,1.14019,1.14029,189400000.0
2008-11-11 19:02:00,1.13958,1.13958,1.13866,1.13866,11000000.0
2008-11-11 19:03:00,1.13891,1.13914,1.13891,1.13912,6800000.0
2008-11-11 19:04:00,1.13873,1.13952,1.13873,1.13887,13600000.0
2008-11-11 19:05:00,1.13853,1.13876,1.13853,1.13872,14200000.0
2008-11-11 19:06:00,1.13872,1.14015,1.13872,1.14015,127000000.0
2008-11-11 19:07:00,1.14034,1.14082,1.14021,1.14024,46600000.0
2008-11-11 19:08:00,1.13983,1.13983,1.13933,1.13941,66000000.0
2008-11-11 19:09:00,1.14013,1.14041,1.13962,1.13967,19600000.0
2008-11-11 19:10:00,1.13938,1.14067,1.13938,1.14067,21000000.0
2008-11-11 19:11:00,1.14081,1.14083,1.13999,1.14083,96800000.0
2008-11-11 19:12:00,1.14084,1.14084,1.13968,1.13968,49400000.0
2008-11-11 19:13:00,1.13858,1.13873,1.13829,1.13846,27800000.0
2008-11-11 19:14:00,1.13835,1.13861,1.13828,1.13836,61800000.0
2008-11-11 19:15:00,1.13835,1.13869,1.13834,1.13869,37200000.0
2008-11-11 19:16:00,1.13861,1.13889,1.13855,1.13872,20200000.0
2008-11-11 19:17:00,1.13958,1.13958,1.13817,1.13893,26200000.0
2008-11-11 19:18:00,1.13922,1.13983,1.13904,1.13972,65400000.0
2008-11-11 19:19:00,1.13939,1.13947,1.13857,1.13895,84200000.0
2008-11-11 19:20:00,1.13784,1.13854,1.13784,1.13854,22000000.0
2008-11-11 19:21:00,1.13824,1.13845,1.13793,1.13842,31000000.0
2008-11-11 19:22:00,1.13848,1.13848,1.13792,1.13805,55200000.0
2008-11-11 19:23:00,1.13752,1.13752,1.13713,1.13749,28800000.0
2008-11-11 19:24:00,1.13782,1.13782,1.13722,1.13722,44400000.0
2008-11-11 19:25:00,1.13684,1.13705,1.13668,1.13705,24600000.0
2008-11-11 19:26:00,1.13744,1.13883,1.13744,1.13883,20600000.0
2008-11-11 19:27:00,1.13917,1.13917,1.1382,1.13823,26600000.0
2008-11-11 19:28:00,1.13821,1.1383,1.13796,1.13796,11800000.0
2008-11-11 19:29:00,1.13768,1.13782,1.13729,1.13729,27800000.0
2008-11-11 19:30:00,1.13787,1.13831,1.13787,1.13831,24400000.0
2008-11-11 19:31:00,1.13824,1.13882,1.13824,1.13854,58800000.0
2008-11-11 19:32:00,1.13918,1.13918,1.13793,1.13793,71000000.0
2008-11-11 19:33:00,1.13884,1.13962,1.1386,1.13927,67200000.0
2008-11-11 19:34:00,1.13974,1.13974,1.13753,1.138,14400000.0
2008-11-11 19:35:00,1.13905,1.13935,1.13877,1.13929,12400000.0
2008-11-11 19:36:00,1.139,1.1392,1.13884,1.13884,18200000.0
2008-11-11 19:37:00,1.13927,1.14018,1.13927,1.13995,54200000.0
2008-11-11 19:38:00,1.14065,1.14177,1.14048,1.14177,79800000.0
2008-11-11 19:39:00,1.14142,1.14142,1.14052,1.14052,27000000.0
2008-11-11 19:40:00,1.14,1.14093,1.13992,1.14093,116400000.0
2008-11-11 19:41:00,1.14134,1.14208,1.14134,1.14154,25800000.0
2008-11-11 19:42:00,1.14206,1.14213,1.14148,1.14155,15400000.0
2008-11-11 19:43:00,1.14079,1.14079,1.14062,1.14063,22600000.0
2008-11-11 19:44:00,1.14062,1.14078,1.14009,1.14016,21800000.0
2008-11-11 19:45:00,1.14019,1.14078,1.14002,1.1406,10600000.0
2008-11-11 19:46:00,1.14094,1.14108,1.14094,1.14108,2600000.0
2008-11-11 19:47:00,1.14112,1.14123,1.14074,1.14086,57800000.0
2008-11-11 19:48:00,1.14091,1.14091,1.13905,1.13905,102200000.0
2008-11-11 19:49:00,1.13873,1.13974,1.13873,1.13969,64800000.0
2008-11-11 19:50:00,1.13986,1.14015,1.13986,1.13986,56000000.0
2008-11-11 19:51:00,1.13964,1.14071,1.13957,1.13957,53600000.0
2008-11-11 19:52:00,1.13828,1.13914,1.13817,1.13884,12200000.0
2008-11-11 19:53:00,1.13904,1.13908,1.13833,1.13877,63200000.0
2008-11-11 19:54:00,1.13898,1.13985,1.13898,1.13903,22200000.0
2008-11-11 19:55:00,1.14012,1.14014,1.13979,1.13979,26000000.0
2008-11-11 19:56:00,1.13939,1.13939,1.13883,1.13934,51600000.0
2008-11-11 19:57:00,1.1395,1.13981,1.13919,1.13981,12400000.0
2008-11-11 19:58:00,1.14003,1.14125,1.14001,1.14001,19800000.0
2008-11-11 19:59:00,1.14046,1.14093,1.14023,1.14093,63200000.0
2008-11-11 20:00:00,1.14135,1.14202,1.14098,1.14142,136000000.0
2008-11-11 20:01:00,1.14134,1.14174,1.14129,1.14129,12400000.0
2008-11-11 20:02:00,1.14154,1.14155,1.14069,1.14069,27600000.0
2008-11-11 20:03:00,1.14118,1.14183,1.14118,1.14183,22400000.0
2008-11-11 20:04:00,1.14277,1.14311,1.14233,1.14239,93200000.0
2008-11-11 20:05:00,1.14255,1.14313,1.14237,1.14246,91600000.0
2008-11-11 20:06:00,1.14279,1.14279,1.14216,1.14263,79400000.0
2008-11-11 20:07:00,1.14275,1.14327,1.14254,1.14279,69800000.0
2008-11-11 20:08:00,1.14322,1.14436,1.14322,1.14425,58000000.0
2008-11-11 20:09:00,1.14427,1.14484,1.14373,1.14416,77600000.0
2008-11-11 20:10:00,1.14431,1.14431,1.14385,1.14385,76200000.0
2008-11-11 20:11:00,1.14371,1.14447,1.14371,1.14447,18000000.0
2008-11-11 20:12:00,1.14558,1.1471,1.14558,1.1471,21600000.0
2008-11-11 20:13:00,1.14732,1.1476,1.14662,1.14662,27400000.0
2008-11-11 20:14:00,1.14591,1.14607,1.14572,1.14607,48200000.0
2008-11-11 20:15:00,1.14611,1.1463,1.14463,1.14493,99800000.0
2008-11-11 20:16:00,1.14477,1.14513,1.14463,1.14483,45600000.0
2008-11-11 20:17:00,1.14464,1.14464,1.14422,1.14447,19200000.0
2008-11-11 20:18:00,1.14412,1.14452,1.14385,1.14385,13200000.0
2008-11-11 20:19:00,1.14349,1.14349,1.14289,1.14289,11000000.0
2008-11-11 20:20:00,1.14236,1.14312,1.14236,1.14312,13800000.0
2008-11-11 20:21:00,1.14317,1.14318,1.14274,1.14274,42400000.0
2008-11-11 20:22:00,1.14315,1.14338,1.143,1.14338,21400000.0
2008-11-11 20:23:00,1.14287,1.14311,1.1427,1.14276,12800000.0
2008-11-11 20:24:00,1.14213,1.14279,1.14213,1.14279,21000000.0
2008-11-11 20:25:00,1.14239,1.14239,1.14092,1.14092,12200000.0
2008-11-11 20:26:00,1.14062,1.14091,1.1402,1.14091,20000000.0
2008-11-11 20:27:00,1.13958,1.13992,1.13915,1.13915,73200000.0
2008-11-11 20:28:00,1.13946,1.14051,1.13946,1.14036,15200000.0
2008-11-11 20:29:00,1.14168,1.14168,1.14107,1.14107,30400000.0
2008-11-11 20:30:00,1.1412,1.14168,1.14117,1.14168,27600000.0
2008-11-11 20:31:00,1.14149,1.14158,1.14127,1.14158,22800000.0
2008-11-11 20:32:00,1.14125,1.14125,1.14094,1.14095,10600000.0
2008-11-11 20:33:00,1.14059,1.14135,1.14059,1.14129,7800000.0
2008-11-11 20:34:00,1.14006,1.14006,1.13931,1.13969,84000000.0
2008-11-11 20:35:00,1.1474,1.1474,1.1469,1.1474,20800000.0
2008-11-11 20:36:00,1.13964,1.13975,1.13925,1.13958,20800000.0
2008-11-11 20:37:00,1.13958,1.13975,1.13932,1.13932,45400000.0
2008-11-11 20:38:00,1.13911,1.13954,1.13907,1.13931,70600000.0
2008-11-11 20:39:00,1.13948,1.1405,1.13948,1.1405,17400000.0
2008-11-11 20:40:00,1.14079,1.14099,1.14031,1.14041,76800000.0
2008-11-11 20:41:00,1.14082,1.14091,1.1406,1.14091,11400000.0
2008-11-11 20:42:00,1.14089,1.14144,1.14089,1.14144,12600000.0
2008-11-11 20:43:00,1.1459,1.1459,1.1439,1.1439,55200000.0
2008-11-11 20:44:00,1.14075,1.14083,1.14047,1.14054,55200000.0
2008-11-11 20:45:00,1.14065,1.14078,1.14058,1.14061,66600000.0
2008-11-11 20:46:00,1.1443,1.1448,1.1441,1.1444,68700000.0
2008-11-11 20:47:00,1.14042,1.14089,1.14022,1.14062,68700000.0
2008-11-11 20:48:00,1.14118,1.14155,1.14118,1.14155,7200000.0
2008-11-11 20:49:00,1.14209,1.14224,1.14209,1.14224,5000000.0
2008-11-11 20:50:00,1.14306,1.14346,1.1429,1.14304,51000000.0
2008-11-11 20:51:00,1.14322,1.14322,1.14289,1.14295,14000000.0
2008-11-11 20:52:00,1.14291,1.14429,1.14291,1.14429,7400000.0
2008-11-11 20:53:00,1.14535,1.14551,1.14378,1.14396,34200000.0
2008-11-11 20:54:00,1.14373,1.14412,1.14344,1.14412,9400000.0
2008-11-11 20:55:00,1.14438,1.14438,1.14418,1.14418,6800000.0
2008-11-11 20:56:00,1.14437,1.14444,1.14423,1.14438,19200000.0
2008-11-11 20:57:00,1.1447,1.145,1.1443,1.1444,39800000.0
2008-11-11 20:58:00,1.14458,1.14458,1.14431,1.14431,39800000.0
2008-11-11 20:59:00,1.14466,1.14485,1.14424,1.14485,62200000.0
2008-11-11 21:00:00,1.1449,1.14535,1.1434,1.1448,75000000.0
2008-11-11 21:01:00,1.14534,1.14534,1.14363,1.14363,143000000.0
2008-11-11 21:02:00,1.14407,1.14415,1.14372,1.14396,199800000.0
2008-11-11 21:03:00,1.14466,1.14498,1.14431,1.14431,18200000.0
2008-11-11 21:04:00,1.14461,1.14503,1.14461,1.14501,87800000.0
2008-11-11 21:05:00,1.14478,1.14478,1.14393,1.14413,78200000.0
2008-11-11 21:06:00,1.14499,1.14499,1.14427,1.14499,11000000.0
2008-11-11 21:07:00,1.14431,1.14431,1.14329,1.14393,22000000.0
2008-11-11 21:08:00,1.14387,1.14387,1.14342,1.14342,34400000.0
2008-11-11 21:09:00,1.14383,1.14399,1.14367,1.14376,55000000.0
2008-11-11 21:10:00,1.1434,1.14364,1.1432,1.14364,48600000.0
2008-11-11 21:11:00,1.14384,1.1441,1.14364,1.1441,11400000.0
2008-11-11 21:12:00,1.14381,1.14416,1.14342,1.14416,27400000.0
2008-11-11 21:13:00,1.14415,1.14475,1.14414,1.14475,30600000.0
2008-11-11 21:14:00,1.14527,1.14543,1.14515,1.14515,34600000.0
2008-11-11 21:15:00,1.14539,1.14557,1.14537,1.14547,49400000.0
2008-11-11 21:16:00,1.14541,1.14543,1.14513,1.14517,32200000.0
2008-11-11 21:17:00,1.14579,1.14641,1.14579,1.14641,18000000.0
2008-11-11 21:18:00,1.14644,1.14644,1.14206,1.14273,32800000.0
2008-11-11 21:19:00,1.14358,1.14444,1.14358,1.14433,23800000.0
2008-11-11 21:20:00,1.14372,1.14408,1.14327,1.14364,37800000.0
2008-11-11 21:21:00,1.14431,1.14482,1.14431,1.14479,16800000.0
2008-11-11 21:22:00,1.14547,1.14552,1.14488,1.14488,68800000.0
2008-11-11 21:23:00,1.14483,1.14525,1.1445,1.145,80600000.0
2008-11-11 21:24:00,1.14467,1.14494,1.14423,1.14423,14000000.0
2008-11-11 21:25:00,1.14461,1.14516,1.14453,1.14511,61200000.0
2008-11-11 21:26:00,1.14472,1.14536,1.14472,1.14498,43000000.0
2008-11-11 21:27:00,1.14559,1.14615,1.1452,1.14615,12200000.0
2008-11-11 21:28:00,1.14645,1.14768,1.14645,1.14768,22800000.0
2008-11-11 21:29:00,1.14725,1.14725,1.14582,1.14593,7800000.0
2008-11-11 21:30:00,1.1451,1.14554,1.14451,1.14451,15800000.0
2008-11-11 21:31:00,1.14442,1.14625,1.14442,1.14499,28000000.0
2008-11-11 21:32:00,1.14447,1.14504,1.14447,1.14476,9800000.0
2008-11-11 21:33:00,1.14487,1.14577,1.14487,1.14577,26400000.0
2008-11-11 21:34:00,1.14623,1.14718,1.14623,1.14683,107000000.0
2008-11-11 21:35:00,1.14693,1.14723,1.14684,1.14702,85600000.0
2008-11-11 21:36:00,1.14685,1.14685,1.14581,1.14589,118800000.0
2008-11-11 21:37:00,1.14606,1.14606,1.14472,1.14472,68600000.0
2008-11-11 21:38:00,1.14365,1.14426,1.14365,1.14369,11200000.0
2008-11-11 21:39:00,1.14399,1.14434,1.14373,1.14373,7400000.0
2008-11-11 21:40:00,1.14436,1.14538,1.14389,1.14389,42200000.0
2008-11-11 21:41:00,1.14422,1.14525,1.14412,1.14525,54800000.0
2008-11-11 21:42:00,1.14515,1.14515,1.14448,1.1447,51200000.0
2008-11-11 21:43:00,1.14521,1.14528,1.14415,1.14415,11200000.0
2008-11-11 21:44:00,1.14349,1.1439,1.14285,1.14311,11600000.0
2008-11-11 21:45:00,1.14281,1.14348,1.14281,1.14348,34200000.0
2008-11-11 21:46:00,1.144,1.14423,1.14397,1.14417,20400000.0
2008-11-11 21:47:00,1.14414,1.1446,1.14397,1.14397,16200000.0
2008-11-11 21:48:00,1.14353,1.14403,1.14294,1.14307,57400000.0
2008-11-11 21:49:00,1.14258,1.1438,1.14258,1.1438,10200000.0
2008-11-11 21:50:00,1.14396,1.14396,1.14199,1.14199,124200000.0
2008-11-11 21:51:00,1.14142,1.1419,1.14142,1.14165,98200000.0
2008-11-11 21:52:00,1.14227,1.14337,1.14227,1.14337,46600000.0
2008-11-11 21:53:00,1.14397,1.14397,1.14321,1.14352,18800000.0
2008-11-11 21:54:00,1.143,1.14336,1.14225,1.14225,20200000.0
2008-11-11 21:55:00,1.14219,1.1433,1.14219,1.14327,19000000.0
2008-11-11 21:56:00,1.14362,1.14416,1.14362,1.14416,15200000.0
2008-11-11 21:57:00,1.14399,1.14417,1.14397,1.14398,27400000.0
2008-11-11 21:58:00,1.14407,1.14471,1.14407,1.14451,25400000.0
2008-11-11 21:59:00,1.14451,1.14471,1.14451,1.14451,37200000.0
2008-11-11 22:00:00,1.14395,1.14395,1.14296,1.14296,21000000.0
2008-11-11 22:01:00,1.14281,1.14281,1.14219,1.14219,10200000.0
2008-11-11 22:02:00,1.14253,1.14271,1.14253,1.14271,39600000.0
2008-11-11 22:03:00,1.14276,1.14276,1.14229,1.14229,15800000.0
2008-11-11 22:04:00,1.14231,1.14327,1.14224,1.14327,29600000.0
2008-11-11 22:05:00,1.1433,1.1433,1.14254,1.14292,52600000.0
2008-11-11 22:06:00,1.14321,1.14421,1.14321,1.14413,10000000.0
2008-11-11 22:07:00,1.14381,1.1454,1.14381,1.14536,124800000.0
2008-11-11 22:08:00,1.14498,1.14498,1.14339,1.14339,94800000.0
2008-11-11 22:09:00,1.14359,1.1446,1.14352,1.14453,100400000.0
2008-11-11 22:10:00,1.14449,1.14456,1.14414,1.14414,27000000.0
2008-11-11 22:11:00,1.14399,1.14399,1.14306,1.14357,76600000.0
2008-11-11 22:12:00,1.14362,1.14377,1.14317,1.14323,86600000.0
2008-11-11 22:13:00,1.14329,1.14356,1.14329,1.14336,23600000.0
2008-11-11 22:14:00,1.14254,1.14312,1.14254,1.14312,7800000.0
2008-11-11 22:15:00,1.1437,1.14414,1.1435,1.14365,52800000.0
2008-11-11 22:16:00,1.14379,1.14426,1.14379,1.14416,46400000.0
2008-11-11 22:17:00,1.14425,1.14435,1.14401,1.14415,9000000.0
2008-11-11 22:18:00,1.1462,1.1462,1.146,1.146,20200000.0
2008-11-11 22:19:00,1.14474,1.145,1.14455,1.14459,20200000.0
2008-11-11 22:20:00,1.14437,1.14444,1.14414,1.14442,6800000.0
2008-11-11 22:21:00,1.14446,1.14457,1.14439,1.14439,32800000.0
2008-11-11 22:22:00,1.14457,1.14489,1.14447,1.14486,63200000.0
2008-11-11 22:23:00,1.14495,1.14531,1.14494,1.14499,19200000.0
2008-11-11 22:24:00,1.14522,1.14608,1.14522,1.14608,3600000.0
2008-11-11 22:25:00,1.14543,1.14593,1.14543,1.14564,34200000.0
2008-11-11 22:26:00,1.14538,1.14538,1.14452,1.14452,43600000.0
2008-11-11 22:27:00,1.14455,1.14455,1.14304,1.14304,24200000.0
2008-11-11 22:28:00,1.14316,1.14407,1.14316,1.14321,115200000.0
2008-11-11 22:29:00,1.1434,1.14406,1.14325,1.14406,28400000.0
2008-11-11 22:30:00,1.1463,1.1463,1.1462,1.1462,113200000.0
2008-11-11 22:31:00,1.14365,1.14389,1.14339,1.14363,113200000.0
2008-11-11 22:32:00,1.14367,1.14375,1.14343,1.14343,100800000.0
2008-11-11 22:33:00,1.14318,1.14326,1.14295,1.14314,101600000.0
2008-11-11 22:34:00,1.14319,1.14347,1.14319,1.14347,6800000.0
2008-11-11 22:35:00,1.14385,1.14385,1.14268,1.14278,13200000.0
2008-11-11 22:36:00,1.14283,1.14283,1.14214,1.14272,6200000.0
2008-11-11 22:37:00,1.14265,1.14265,1.14134,1.14173,25800000.0
2008-11-11 22:38:00,1.14202,1.14254,1.14202,1.14254,22000000.0
2008-11-11 22:39:00,1.14228,1.14319,1.14228,1.14319,68000000.0
2008-11-11 22:40:00,1.14379,1.14409,1.14356,1.14361,123800000.0
2008-11-11 22:41:00,1.1438,1.14505,1.1438,1.14505,48000000.0
2008-11-11 22:42:00,1.14468,1.14468,1.14415,1.1445,20400000.0
2008-11-11 22:43:00,1.14473,1.14518,1.14467,1.14484,41400000.0
2008-11-11 22:44:00,1.14469,1.14494,1.14455,1.14457,24800000.0
2008-11-11 22:45:00,1.14492,1.14492,1.14458,1.14486,26800000.0
2008-11-11 22:46:00,1.14497,1.14497,1.14478,1.14478,17400000.0
2008-11-11 22:47:00,1.14405,1.14508,1.14394,1.1446,32000000.0
2008-11-11 22:48:00,1.14454,1.14532,1.14454,1.14514,73700000.0
2008-11-11 22:49:00,1.14553,1.14553,1.14501,1.14528,15000000.0
2008-11-11 22:50:00,1.14547,1.14606,1.14535,1.14535,14600000.0
2008-11-11 22:51:00,1.14494,1.14503,1.14478,1.14478,38600000.0
2008-11-11 22:52:00,1.14426,1.14451,1.14421,1.14451,32600000.0
2008-11-11 22:53:00,1.14491,1.14531,1.14481,1.14505,14200000.0
2008-11-11 22:54:00,1.14491,1.14517,1.14491,1.14511,13200000.0
2008-11-11 22:55:00,1.14498,1.14545,1.1449,1.14524,70800000.0
2008-11-11 22:56:00,1.1454,1.14591,1.14537,1.14542,12400000.0
2008-11-11 22:57:00,1.1464,1.147,1.1463,1.1468,39200000.0
2008-11-11 22:58:00,1.14472,1.14475,1.14467,1.14474,39200000.0
2008-11-11 22:59:00,1.14478,1.14478,1.14458,1.14472,71200000.0
2008-11-11 23:00:00,1.14477,1.14494,1.14477,1.14494,80600000.0
2008-11-11 23:01:00,1.14518,1.14528,1.14468,1.14512,24000000.0
2008-11-11 23:02:00,1.1463,1.1476,1.1456,1.146,7600000.0
2008-11-11 23:03:00,1.14497,1.14621,1.14497,1.14621,7600000.0
2008-11-11 23:04:00,1.14601,1.14623,1.14591,1.14597,9400000.0
2008-11-11 23:05:00,1.14584,1.14584,1.14534,1.14576,16400000.0
2008-11-11 23:06:00,1.14585,1.14635,1.14579,1.14586,11000000.0
2008-11-11 23:07:00,1.14587,1.14618,1.14566,1.14611,16200000.0
2008-11-11 23:08:00,1.14556,1.14573,1.14556,1.14557,18400000.0
2008-11-11 23:09:00,1.14576,1.14604,1.14576,1.14596,21800000.0
2008-11-11 23:10:00,1.14638,1.14661,1.14635,1.14648,14000000.0
2008-11-11 23:11:00,1.14642,1.14689,1.14626,1.14626,20400000.0
2008-11-11 23:12:00,1.14592,1.14622,1.14591,1.14622,16000000.0
2008-11-11 23:13:00,1.14618,1.14641,1.14618,1.14641,6800000.0
2008-11-11 23:14:00,1.14642,1.14664,1.14615,1.14615,14200000.0
2008-11-11 23:15:00,1.14611,1.14632,1.14607,1.14627,25800000.0
2008-11-11 23:16:00,1.1462,1.1462,1.14583,1.14598,13600000.0
2008-11-11 23:17:00,1.14621,1.14621,1.14595,1.14595,31600000.0
2008-11-11 23:18:00,1.145,1.1454,1.1446,1.1446,17200000.0
2008-11-11 23:19:00,1.14589,1.14589,1.14542,1.14542,17200000.0
2008-11-11 23:20:00,1.1434,1.1445,1.1433,1.1445,13400000.0
2008-11-11 23:21:00,1.14553,1.14553,1.14545,1.14553,17600000.0
2008-11-11 23:22:00,1.14608,1.14621,1.14594,1.14595,32200000.0
2008-11-11 23:23:00,1.14584,1.14622,1.14525,1.14525,64400000.0
2008-11-11 23:24:00,1.14592,1.14608,1.14592,1.146,15600000.0
2008-11-11 23:25:00,1.14595,1.14623,1.14588,1.14593,63800000.0
2008-11-11 23:26:00,1.14599,1.14599,1.14543,1.14563,44800000.0
2008-11-11 23:27:00,1.14568,1.14568,1.1452,1.14528,13800000.0
2008-11-11 23:28:00,1.14525,1.14542,1.14489,1.14489,10000000.0
2008-11-11 23:29:00,1.14549,1.14551,1.14514,1.14514,9000000.0
2008-11-11 23:30:00,1.1457,1.14613,1.14569,1.14569,8000000.0
2008-11-11 23:31:00,1.14558,1.14594,1.14558,1.14558,14800000.0
2008-11-11 23:32:00,1.14522,1.1456,1.14522,1.14535,11800000.0
2008-11-11 23:33:00,1.145,1.1451,1.1441,1.1451,13000000.0
2008-11-11 23:34:00,1.145,1.146,1.1446,1.1453,13000000.0
2008-11-11 23:35:00,1.1456,1.1463,1.1456,1.1457,13000000.0
2008-11-11 23:36:00,1.14546,1.14631,1.14538,1.14559,13000000.0
2008-11-11 23:37:00,1.1459,1.1459,1.1449,1.1454,11000000.0
2008-11-11 23:38:00,1.14568,1.14613,1.14567,1.14596,11000000.0
2008-11-11 23:39:00,1.14566,1.14642,1.14566,1.14607,25600000.0
2008-11-11 23:40:00,1.1455,1.1461,1.1452,1.146,11000000.0
2008-11-11 23:41:00,1.14572,1.14607,1.1457,1.1457,11000000.0
2008-11-11 23:42:00,1.14587,1.14634,1.14587,1.14605,6000000.0
2008-11-11 23:43:00,1.1461,1.1462,1.1457,1.1457,12200000.0
2008-11-11 23:44:00,1.14613,1.14646,1.14569,1.14589,12200000.0
2008-11-11 23:45:00,1.14558,1.14623,1.14558,1.14592,47600000.0
2008-11-11 23:46:00,1.14629,1.14679,1.14629,1.14679,40400000.0
2008-11-11 23:47:00,1.14688,1.14688,1.14647,1.14647,32600000.0
2008-11-11 23:48:00,1.14627,1.14641,1.1459,1.14602,112800000.0
2008-11-11 23:49:00,1.1458,1.1458,1.1458,1.1458,119000000.0
2008-11-11 23:50:00,1.14654,1.14687,1.14636,1.1467,119000000.0
2008-11-11 23:51:00,1.14673,1.14705,1.14664,1.14705,62000000.0
2008-11-11 23:52:00,1.14714,1.14728,1.1466,1.14664,78400000.0
2008-11-11 23:53:00,1.1464,1.1464,1.14579,1.1462,72800000.0
2008-11-11 23:54:00,1.14588,1.14606,1.14579,1.14606,30000000.0
2008-11-11 23:55:00,1.14619,1.14647,1.14619,1.14646,17200000.0
2008-11-11 23:56:00,1.1467,1.1475,1.1457,1.1459,42800000.0
2008-11-11 23:57:00,1.14626,1.14659,1.14623,1.14659,42800000.0
2008-11-11 23:58:00,1.1466,1.14672,1.14641,1.14664,21800000.0
2008-11-11 23:59:00,1.14625,1.14645,1.14589,1.14589,31000000.0
2008-11-12 00:00:00,1.14562,1.14562,1.1455,1.1455,14400000.0
2008-11-12 00:01:00,1.14532,1.14601,1.14512,1.146,16400000.0
2008-11-12 00:02:00,1.14545,1.14572,1.14535,1.14535,13800000.0
2008-11-12 00:03:00,1.1459,1.1467,1.1459,1.1462,15600000.0
2008-11-12 00:04:00,1.14533,1.14598,1.14404,1.14446,15600000.0
2008-11-12 00:05:00,1.14292,1.14319,1.14199,1.14319,9200000.0
2008-11-12 00:06:00,1.14308,1.14465,1.14308,1.14465,13800000.0
2008-11-12 00:07:00,1.14475,1.14493,1.1447,1.14493,9200000.0
2008-11-12 00:08:00,1.1467,1.1472,1.1467,1.1471,14800000.0
2008-11-12 00:09:00,1.14478,1.14485,1.14396,1.14396,14800000.0
2008-11-12 00:10:00,1.14459,1.1449,1.14435,1.14435,17800000.0
2008-11-12 00:11:00,1.1467,1.1471,1.1459,1.1471,4800000.0
2008-11-12 00:12:00,1.14443,1.14443,1.1442,1.1442,4800000.0
2008-11-12 00:13:00,1.1468,1.1471,1.1467,1.1468,14800000.0
2008-11-12 00:14:00,1.14412,1.14454,1.14412,1.14454,14800000.0
2008-11-12 00:15:00,1.14443,1.14467,1.14443,1.14467,23400000.0
2008-11-12 00:16:00,1.14473,1.14476,1.14438,1.14448,19000000.0
2008-11-12 00:17:00,1.1465,1.1465,1.1438,1.146,23000000.0
2008-11-12 00:18:00,1.14465,1.14514,1.14465,1.14488,23000000.0
2008-11-12 00:19:00,1.14487,1.14565,1.14481,1.14541,29800000.0
2008-11-12 00:20:00,1.1465,1.1468,1.1461,1.1463,9200000.0
2008-11-12 00:21:00,1.1466,1.1466,1.1466,1.1466,9200000.0
2008-11-12 00:22:00,1.1464,1.147,1.1464,1.147,9200000.0
2008-11-12 00:23:00,1.14564,1.14606,1.1456,1.1456,9200000.0
2008-11-12 00:24:00,1.14599,1.14627,1.14569,1.14571,8000000.0
2008-11-12 00:25:00,1.14546,1.14546,1.14467,1.14479,21600000.0
2008-11-12 00:26:00,1.1448,1.14494,1.1448,1.14492,35000000.0
2008-11-12 00:27:00,1.14478,1.14478,1.1436,1.1436,12400000.0
2008-11-12 00:28:00,1.14268,1.14331,1.14268,1.14331,3600000.0
2008-11-12 00:29:00,1.14322,1.14334,1.14298,1.14334,9400000.0
2008-11-12 00:30:00,1.14393,1.14393,1.14325,1.14333,32400000.0
2008-11-12 00:31:00,1.14351,1.14364,1.14351,1.14362,14600000.0
2008-11-12 00:32:00,1.143,1.14352,1.14297,1.14352,11600000.0
2008-11-12 00:33:00,1.14387,1.14387,1.14334,1.14334,8600000.0
2008-11-12 00:34:00,1.14346,1.14409,1.14346,1.14409,7400000.0
2008-11-12 00:35:00,1.14433,1.14503,1.14433,1.14479,20800000.0
2008-11-12 00:36:00,1.1468,1.1471,1.146,1.1464,11000000.0
2008-11-12 00:37:00,1.14509,1.14524,1.1447,1.14475,11000000.0
2008-11-12 00:38:00,1.14481,1.14481,1.14423,1.14423,9600000.0
2008-11-12 00:39:00,1.14428,1.14437,1.14413,1.14437,13200000.0
2008-11-12 00:40:00,1.14488,1.14538,1.14483,1.14538,24400000.0
2008-11-12 00:41:00,1.14531,1.14531,1.14483,1.14483,11400000.0
2008-11-12 00:42:00,1.147,1.1475,1.1465,1.1471,16600000.0
2008-11-12 00:43:00,1.14529,1.14576,1.14529,1.1455,16600000.0
2008-11-12 00:44:00,1.14544,1.14571,1.14536,1.14571,11400000.0
2008-11-12 00:45:00,1.14583,1.14583,1.14563,1.1457,21200000.0
2008-11-12 00:46:00,1.1467,1.1469,1.1464,1.1469,22200000.0
2008-11-12 00:47:00,1.1473,1.1473,1.1457,1.1463,22200000.0
2008-11-12 00:48:00,1.14572,1.14613,1.14572,1.14595,22200000.0
2008-11-12 00:49:00,1.1471,1.1481,1.1467,1.1468,7600000.0
2008-11-12 00:50:00,1.14627,1.14643,1.14622,1.14622,7600000.0
2008-11-12 00:51:00,1.14642,1.14642,1.14531,1.14577,16200000.0
2008-11-12 00:52:00,1.14576,1.14601,1.14575,1.14601,15600000.0
2008-11-12 00:53:00,1.14532,1.14532,1.14462,1.14505,13800000.0
2008-11-12 00:54:00,1.14527,1.14635,1.14527,1.14597,12200000.0
2008-11-12 00:55:00,1.14598,1.14688,1.1459,1.1459,46200000.0
2008-11-12 00:56:00,1.14649,1.14677,1.14624,1.1465,16400000.0
2008-11-12 00:57:00,1.1474,1.148,1.1472,1.148,25200000.0
2008-11-12 00:58:00,1.1481,1.1484,1.1471,1.1471,25200000.0
2008-11-12 00:59:00,1.1476,1.148,1.1475,1.148,25200000.0
2008-11-12 01:00:00,1.14639,1.14639,1.14583,1.14604,25200000.0
2008-11-12 01:01:00,1.14586,1.14604,1.14576,1.1459,26600000.0
2008-11-12 01:02:00,1.1466,1.1483,1.1466,1.148,11400000.0
2008-11-12 01:03:00,1.14581,1.14622,1.14558,1.14622,11400000.0
2008-11-12 01:04:00,1.14618,1.14654,1.14563,1.14614,21400000.0
2008-11-12 01:05:00,1.1463,1.1463,1.14564,1.1461,60200000.0
2008-11-12 01:06:00,1.14605,1.14605,1.14576,1.14598,13200000.0
2008-11-12 01:07:00,1.14655,1.14658,1.14627,1.14647,30200000.0
2008-11-12 01:08:00,1.14619,1.14707,1.14619,1.14646,62000000.0
2008-11-12 01:09:00,1.14656,1.14668,1.14639,1.14639,17800000.0
2008-11-12 01:10:00,1.14666,1.14672,1.14642,1.14672,10600000.0
2008-11-12 01:11:00,1.14675,1.14675,1.14674,1.14674,2600000.0
2008-11-12 01:12:00,1.14685,1.14685,1.14561,1.14628,100300000.0
2008-11-12 01:13:00,1.14637,1.1466,1.14628,1.14636,58200000.0
2008-11-12 01:14:00,1.1464,1.1467,1.14591,1.14602,75400000.0
2008-11-12 01:15:00,1.14683,1.1473,1.14636,1.1473,9400000.0
2008-11-12 01:16:00,1.1468,1.1468,1.14644,1.14644,20600000.0
2008-11-12 01:17:00,1.14632,1.14638,1.1455,1.1455,138600000.0
2008-11-12 01:18:00,1.14552,1.14604,1.14552,1.14567,16200000.0
2008-11-12 01:19:00,1.14599,1.14599,1.14529,1.14581,15200000.0
2008-11-12 01:20:00,1.146,1.14641,1.14584,1.14605,62400000.0
2008-11-12 01:21:00,1.14583,1.14585,1.14551,1.14565,19800000.0
2008-11-12 01:22:00,1.14553,1.14612,1.14553,1.14612,30200000.0
2008-11-12 01:23:00,1.14638,1.14655,1.14637,1.14637,21000000.0
2008-11-12 01:24:00,1.14624,1.14651,1.14586,1.14615,18000000.0
2008-11-12 01:25:00,1.14665,1.1469,1.14622,1.14622,48000000.0
2008-11-12 01:26:00,1.14625,1.14683,1.14613,1.14625,64800000.0
2008-11-12 01:27:00,1.14621,1.14648,1.14596,1.14648,66400000.0
2008-11-12 01:28:00,1.14651,1.14668,1.1462,1.14622,33200000.0
2008-11-12 01:29:00,1.1459,1.1459,1.14527,1.14586,29600000.0
2008-11-12 01:30:00,1.14568,1.14595,1.14532,1.14562,22000000.0
2008-11-12 01:31:00,1.14604,1.14642,1.14604,1.14642,11600000.0
2008-11-12 01:32:00,1.14529,1.1463,1.14518,1.14591,83800000.0
2008-11-12 01:33:00,1.14636,1.14654,1.14597,1.14597,35000000.0
2008-11-12 01:34:00,1.14607,1.14667,1.14607,1.14639,37000000.0
2008-11-12 01:35:00,1.14588,1.14588,1.14548,1.14577,45000000.0
2008-11-12 01:36:00,1.14594,1.14618,1.14505,1.14515,58600000.0
2008-11-12 01:37:00,1.14534,1.14598,1.14528,1.14549,50200000.0
2008-11-12 01:38:00,1.14519,1.14577,1.14519,1.14577,10000000.0
2008-11-12 01:39:00,1.14613,1.14654,1.146,1.14654,12000000.0
2008-11-12 01:40:00,1.14693,1.14718,1.14667,1.14709,19200000.0
2008-11-12 01:41:00,1.1464,1.14676,1.14626,1.14629,35600000.0
2008-11-12 01:42:00,1.14618,1.14667,1.14601,1.14622,80200000.0
2008-11-12 01:43:00,1.14623,1.1464,1.14585,1.14587,54400000.0
2008-11-12 01:44:00,1.14547,1.146,1.14547,1.14552,6200000.0
2008-11-12 01:45:00,1.14617,1.14638,1.14587,1.14587,12600000.0
2008-11-12 01:46:00,1.14601,1.14618,1.14549,1.14587,50400000.0
2008-11-12 01:47:00,1.14624,1.14624,1.14558,1.14563,27600000.0
2008-11-12 01:48:00,1.14617,1.14715,1.14617,1.14668,47800000.0
2008-11-12 01:49:00,1.14675,1.14699,1.14669,1.14669,10200000.0
2008-11-12 01:50:00,1.14675,1.14775,1.14675,1.14775,23400000.0
2008-11-12 01:51:00,1.14786,1.14786,1.14744,1.14758,11600000.0
2008-11-12 01:52:00,1.14772,1.1479,1.14694,1.14754,21200000.0
2008-11-12 01:53:00,1.14739,1.14739,1.14659,1.14659,20400000.0
2008-11-12 01:54:00,1.14707,1.14762,1.14686,1.14731,18800000.0
2008-11-12 01:55:00,1.14637,1.14643,1.14606,1.14606,12800000.0
2008-11-12 01:56:00,1.14646,1.14682,1.14619,1.14654,27600000.0
2008-11-12 01:57:00,1.14663,1.14738,1.14663,1.14711,15200000.0
2008-11-12 01:58:00,1.1472,1.14751,1.14676,1.14676,36600000.0
2008-11-12 01:59:00,1.14646,1.14676,1.14633,1.14668,14800000.0
2008-11-12 02:00:00,1.14707,1.14751,1.14686,1.14729,20800000.0
2008-11-12 02:01:00,1.14721,1.14774,1.14697,1.14741,14800000.0
2008-11-12 02:02:00,1.14698,1.14765,1.14698,1.14765,18200000.0
2008-11-12 02:03:00,1.1476,1.14783,1.1461,1.1461,14800000.0
2008-11-12 02:04:00,1.14649,1.14677,1.14632,1.14677,14800000.0
2008-11-12 02:05:00,1.14699,1.14714,1.14645,1.14687,31800000.0
2008-11-12 02:06:00,1.14679,1.14712,1.14624,1.14656,16800000.0
2008-11-12 02:07:00,1.1465,1.1465,1.14589,1.14597,24200000.0
2008-11-12 02:08:00,1.14623,1.14652,1.14623,1.14627,11400000.0
2008-11-12 02:09:00,1.14684,1.14684,1.14637,1.14637,9000000.0
2008-11-12 02:10:00,1.14707,1.14797,1.14707,1.14797,10400000.0
2008-11-12 02:11:00,1.14766,1.14816,1.14766,1.14788,34000000.0
2008-11-12 02:12:00,1.14722,1.14722,1.14654,1.14662,18600000.0
2008-11-12 02:13:00,1.14656,1.14742,1.14656,1.14715,15200000.0
2008-11-12 02:14:00,1.14717,1.14811,1.14717,1.14811,22000000.0
2008-11-12 02:15:00,1.14767,1.14795,1.14688,1.14743,26200000.0
2008-11-12 02:16:00,1.14687,1.14745,1.14687,1.14745,14200000.0
2008-11-12 02:17:00,1.1475,1.14765,1.1475,1.14765,9000000.0
2008-11-12 02:18:00,1.14772,1.14831,1.14765,1.14787,20800000.0
2008-11-12 02:19:00,1.14823,1.14834,1.14799,1.14834,9600000.0
2008-11-12 02:20:00,1.14778,1.14822,1.14777,1.14777,8400000.0
2008-11-12 02:21:00,1.14729,1.14753,1.14707,1.14729,17000000.0
2008-11-12 02:22:00,1.14661,1.14783,1.14661,1.14764,23000000.0
2008-11-12 02:23:00,1.14785,1.14805,1.14764,1.14764,17400000.0
2008-11-12 02:24:00,1.14708,1.14736,1.1468,1.14701,18400000.0
2008-11-12 02:25:00,1.14706,1.14767,1.1469,1.14767,12800000.0
2008-11-12 02:26:00,1.14766,1.14898,1.14766,1.14898,12400000.0
2008-11-12 02:27:00,1.14818,1.14819,1.14756,1.14795,12800000.0
2008-11-12 02:28:00,1.14745,1.14745,1.147,1.14731,19800000.0
2008-11-12 02:29:00,1.14703,1.14718,1.1467,1.1467,9400000.0
2008-11-12 02:30:00,1.14722,1.1476,1.1465,1.14727,23600000.0
2008-11-12 02:31:00,1.14753,1.14758,1.14706,1.14729,20400000.0
2008-11-12 02:32:00,1.1473,1.1474,1.1459,1.1467,12600000.0
2008-11-12 02:33:00,1.14698,1.14698,1.14661,1.14683,12600000.0
2008-11-12 02:34:00,1.14726,1.14748,1.14693,1.14693,11600000.0
2008-11-12 02:35:00,1.14699,1.14702,1.14662,1.14702,23000000.0
2008-11-12 02:36:00,1.14661,1.14711,1.14661,1.14673,20800000.0
2008-11-12 02:37:00,1.14633,1.14666,1.14608,1.14647,9400000.0
2008-11-12 02:38:00,1.14687,1.14703,1.14672,1.14697,19800000.0
2008-11-12 02:39:00,1.14722,1.14811,1.14722,1.14811,19000000.0
2008-11-12 02:40:00,1.14774,1.1485,1.14774,1.14836,11000000.0
2008-11-12 02:41:00,1.1485,1.1485,1.1479,1.14811,23000000.0
2008-11-12 02:42:00,1.14786,1.14786,1.14688,1.14688,26000000.0
2008-11-12 02:43:00,1.1476,1.14793,1.1476,1.14793,19600000.0
2008-11-12 02:44:00,1.14689,1.14689,1.14568,1.14611,18600000.0
2008-11-12 02:45:00,1.14652,1.14685,1.14629,1.14685,14200000.0
2008-11-12 02:46:00,1.14754,1.14754,1.14565,1.14565,10000000.0
2008-11-12 02:47:00,1.14575,1.14587,1.14545,1.14545,16600000.0
2008-11-12 02:48:00,1.14643,1.1465,1.1458,1.14637,20000000.0
2008-11-12 02:49:00,1.14678,1.14732,1.1462,1.14636,14000000.0
2008-11-12 02:50:00,1.14634,1.1466,1.14632,1.14657,9600000.0
2008-11-12 02:51:00,1.14627,1.14627,1.14601,1.14611,7400000.0
2008-11-12 02:52:00,1.14596,1.14608,1.14541,1.14545,14600000.0
2008-11-12 02:53:00,1.14553,1.14573,1.14543,1.14573,11000000.0
2008-11-12 02:54:00,1.14514,1.14543,1.1446,1.1446,19200000.0
2008-11-12 02:55:00,1.14504,1.14548,1.14504,1.1451,26200000.0
2008-11-12 02:56:00,1.14551,1.14611,1.14551,1.14601,16000000.0
2008-11-12 02:57:00,1.14541,1.1457,1.14507,1.14518,21000000.0
2008-11-12 02:58:00,1.14394,1.14398,1.14332,1.14359,28600000.0
2008-11-12 02:59:00,1.14422,1.14456,1.14422,1.14456,25600000.0
2008-11-12 03:00:00,1.14459,1.14494,1.14444,1.14463,18200000.0
2008-11-12 03:01:00,1.14429,1.14457,1.14399,1.14434,30400000.0
2008-11-12 03:02:00,1.14481,1.14493,1.14453,1.14453,10000000.0
2008-11-12 03:03:00,1.14451,1.14502,1.14445,1.14478,23600000.0
2008-11-12 03:04:00,1.14519,1.14534,1.14514,1.14534,12400000.0
2008-11-12 03:05:00,1.14576,1.14607,1.14541,1.14555,18400000.0
2008-11-12 03:06:00,1.14567,1.14578,1.14545,1.14545,13000000.0
2008-11-12 03:07:00,1.14561,1.14561,1.14463,1.14514,13400000.0
2008-11-12 03:08:00,1.1453,1.14593,1.14509,1.14509,17000000.0
2008-11-12 03:09:00,1.14532,1.14554,1.14483,1.14483,14200000.0
2008-11-12 03:10:00,1.14508,1.14566,1.14508,1.1454,20400000.0
2008-11-12 03:11:00,1.1448,1.146,1.1448,1.146,15000000.0
2008-11-12 03:12:00,1.14494,1.14553,1.14494,1.14544,15000000.0
2008-11-12 03:13:00,1.14463,1.14563,1.14463,1.14563,18800000.0
2008-11-12 03:14:00,1.14523,1.14566,1.14523,1.14566,5000000.0
2008-11-12 03:15:00,1.14587,1.14588,1.14587,1.14588,2600000.0
2008-11-12 03:16:00,1.14618,1.14682,1.14618,1.14671,6200000.0
2008-11-12 03:17:00,1.14685,1.14717,1.1466,1.14702,20200000.0
2008-11-12 03:18:00,1.14766,1.14766,1.14618,1.14618,19800000.0
2008-11-12 03:19:00,1.14596,1.14662,1.14583,1.14628,11800000.0
2008-11-12 03:20:00,1.14607,1.1463,1.14592,1.14628,14600000.0
2008-11-12 03:21:00,1.14682,1.14682,1.14634,1.14634,21400000.0
2008-11-12 03:22:00,1.14658,1.14658,1.14472,1.14599,18000000.0
2008-11-12 03:23:00,1.14608,1.14608,1.14474,1.14476,19000000.0
2008-11-12 03:24:00,1.14565,1.1458,1.14545,1.1458,17800000.0
2008-11-12 03:25:00,1.14606,1.14618,1.14577,1.146,15200000.0
2008-11-12 03:26:00,1.14633,1.14636,1.14515,1.14523,14000000.0
2008-11-12 03:27:00,1.14433,1.1447,1.14409,1.1447,23000000.0
2008-11-12 03:28:00,1.14453,1.14519,1.14453,1.14519,7800000.0
2008-11-12 03:29:00,1.14508,1.1455,1.14508,1.1454,32200000.0
2008-11-12 03:30:00,1.14583,1.146,1.14517,1.14554,32400000.0
2008-11-12 03:31:00,1.14587,1.1463,1.14529,1.14586,18400000.0
2008-11-12 03:32:00,1.14648,1.14648,1.14588,1.14588,12400000.0
2008-11-12 03:33:00,1.14633,1.14675,1.14628,1.14637,12000000.0
2008-11-12 03:34:00,1.14666,1.14696,1.14666,1.14669,15600000.0
2008-11-12 03:35:00,1.14628,1.14643,1.14562,1.14643,14800000.0
2008-11-12 03:36:00,1.14617,1.14617,1.14548,1.14587,15200000.0
2008-11-12 03:37:00,1.14626,1.14645,1.14611,1.14623,12800000.0
2008-11-12 03:38:00,1.14623,1.14635,1.14585,1.14585,14800000.0
2008-11-12 03:39:00,1.14559,1.14576,1.14535,1.14535,3000000.0
2008-11-12 03:40:00,1.14534,1.14538,1.14474,1.14484,32400000.0
2008-11-12 03:41:00,1.14519,1.14564,1.14515,1.14545,16400000.0
2008-11-12 03:42:00,1.14572,1.14603,1.14541,1.1455,20800000.0
2008-11-12 03:43:00,1.14599,1.14617,1.1459,1.14617,11200000.0
2008-11-12 03:44:00,1.14599,1.14599,1.14505,1.14539,10600000.0
2008-11-12 03:45:00,1.14567,1.14587,1.14557,1.14557,21400000.0
2008-11-12 03:46:00,1.14591,1.14612,1.14568,1.14612,15000000.0
2008-11-12 03:47:00,1.14571,1.14626,1.1456,1.1461,16800000.0
2008-11-12 03:48:00,1.1459,1.14611,1.14567,1.14584,24400000.0
2008-11-12 03:49:00,1.14559,1.14623,1.14555,1.14623,29000000.0
2008-11-12 03:50:00,1.14603,1.14615,1.1456,1.14605,17400000.0
2008-11-12 03:51:00,1.14525,1.14611,1.14525,1.14611,9600000.0
2008-11-12 03:52:00,1.14667,1.14676,1.14602,1.14616,18800000.0
2008-11-12 03:53:00,1.14629,1.14672,1.14607,1.1463,15000000.0
2008-11-12 03:54:00,1.14608,1.14648,1.14588,1.14635,15200000.0
2008-11-12 03:55:00,1.1464,1.1472,1.1464,1.1472,21600000.0
2008-11-12 03:56:00,1.14595,1.14649,1.14595,1.14603,21600000.0
2008-11-12 03:57:00,1.14589,1.14589,1.14469,1.14469,19600000.0
2008-11-12 03:58:00,1.14497,1.145,1.14437,1.145,22600000.0
2008-11-12 03:59:00,1.14529,1.14621,1.14529,1.14619,18200000.0
2008-11-12 04:00:00,1.14593,1.14616,1.14581,1.14581,8800000.0
2008-11-12 04:01:00,1.14544,1.14585,1.1454,1.14585,20000000.0
2008-11-12 04:02:00,1.14598,1.14615,1.14557,1.14557,10600000.0
2008-11-12 04:03:00,1.14534,1.14534,1.14488,1.14507,20600000.0
2008-11-12 04:04:00,1.14462,1.14514,1.1444,1.1444,15200000.0
2008-11-12 04:05:00,1.14485,1.14526,1.14461,1.14492,12800000.0
2008-11-12 04:06:00,1.14556,1.14601,1.14522,1.14539,34800000.0
2008-11-12 04:07:00,1.1456,1.1456,1.14515,1.14515,14200000.0
2008-11-12 04:08:00,1.14504,1.14504,1.14434,1.14434,2600000.0
2008-11-12 04:09:00,1.14436,1.1452,1.1443,1.14516,12600000.0
2008-11-12 04:10:00,1.14467,1.14537,1.14467,1.14525,42400000.0
2008-11-12 04:11:00,1.14432,1.14475,1.14432,1.14473,26400000.0
2008-11-12 04:12:00,1.14464,1.1448,1.14436,1.14436,23600000.0
2008-11-12 04:13:00,1.14465,1.14475,1.14415,1.14428,16200000.0
2008-11-12 04:14:00,1.14459,1.14459,1.14379,1.14379,11800000.0
2008-11-12 04:15:00,1.14364,1.14472,1.14364,1.14443,17000000.0
2008-11-12 04:16:00,1.14462,1.14462,1.14442,1.14442,9800000.0
2008-11-12 04:17:00,1.14423,1.14471,1.14423,1.14428,27600000.0
2008-11-12 04:18:00,1.14398,1.1445,1.14372,1.1445,33800000.0
2008-11-12 04:19:00,1.14558,1.14558,1.14508,1.14509,26600000.0
2008-11-12 04:20:00,1.1452,1.1452,1.14464,1.14495,21800000.0
2008-11-12 04:21:00,1.14435,1.14459,1.14424,1.14459,10400000.0
2008-11-12 04:22:00,1.14458,1.14513,1.14458,1.14513,19400000.0
2008-11-12 04:23:00,1.14489,1.14536,1.14481,1.14513,19800000.0
2008-11-12 04:24:00,1.14439,1.1447,1.14432,1.14459,6800000.0
2008-11-12 04:25:00,1.14421,1.14421,1.14377,1.14391,16800000.0
2008-11-12 04:26:00,1.14423,1.1447,1.14365,1.14365,10800000.0
2008-11-12 04:27:00,1.1439,1.1443,1.14374,1.14374,14400000.0
2008-11-12 04:28:00,1.14411,1.14502,1.14404,1.14435,17800000.0
2008-11-12 04:29:00,1.14519,1.14519,1.1446,1.1446,12000000.0
2008-11-12 04:30:00,1.14465,1.14508,1.14458,1.14495,19000000.0
2008-11-12 04:31:00,1.14459,1.14544,1.14459,1.1449,9400000.0
2008-11-12 04:32:00,1.14466,1.14496,1.14465,1.14496,23000000.0
2008-11-12 04:33:00,1.14501,1.14506,1.14422,1.14425,16400000.0
2008-11-12 04:34:00,1.14401,1.14463,1.14401,1.14417,28400000.0
2008-11-12 04:35:00,1.14397,1.14426,1.14393,1.14393,24400000.0
2008-11-12 04:36:00,1.14394,1.14423,1.14392,1.14405,7400000.0
2008-11-12 04:37:00,1.14396,1.14421,1.14365,1.14398,12000000.0
2008-11-12 04:38:00,1.14374,1.14455,1.14374,1.14417,26800000.0
2008-11-12 04:39:00,1.14406,1.14424,1.14406,1.14407,10800000.0
2008-11-12 04:40:00,1.14449,1.14503,1.14449,1.14497,10800000.0
2008-11-12 04:41:00,1.1444,1.1453,1.1444,1.1452,23400000.0
2008-11-12 04:42:00,1.1451,1.146,1.1447,1.146,23400000.0
2008-11-12 04:43:00,1.1458,1.1458,1.1445,1.1447,23400000.0
2008-11-12 04:44:00,1.1449,1.145,1.1449,1.1449,23400000.0
2008-11-12 04:45:00,1.14487,1.1451,1.14485,1.14485,23400000.0
2008-11-12 04:46:00,1.14559,1.14576,1.14527,1.14535,12600000.0
2008-11-12 04:47:00,1.14511,1.14545,1.14506,1.14541,26000000.0
2008-11-12 04:48:00,1.14539,1.1454,1.14511,1.14538,14400000.0
2008-11-12 04:49:00,1.14536,1.14601,1.14476,1.14476,11000000.0
2008-11-12 04:50:00,1.14471,1.14548,1.14471,1.14501,19800000.0
2008-11-12 04:51:00,1.1451,1.1458,1.145,1.1458,13800000.0
2008-11-12 04:52:00,1.1451,1.14577,1.14482,1.14577,13800000.0
2008-11-12 04:53:00,1.14533,1.14533,1.14461,1.1449,10400000.0
2008-11-12 04:54:00,1.14512,1.14584,1.14512,1.14584,13000000.0
2008-11-12 04:55:00,1.14632,1.1466,1.14583,1.14606,15600000.0
2008-11-12 04:56:00,1.14625,1.14625,1.14587,1.14587,13400000.0
2008-11-12 04:57:00,1.14628,1.14668,1.14627,1.14653,16200000.0
2008-11-12 04:58:00,1.14689,1.14689,1.14625,1.14672,12000000.0
2008-11-12 04:59:00,1.14621,1.14658,1.1462,1.14624,30200000.0
2008-11-12 05:00:00,1.14636,1.1464,1.14607,1.14607,24400000.0
2008-11-12 05:01:00,1.14563,1.14635,1.14515,1.14542,25800000.0
2008-11-12 05:02:00,1.14557,1.14572,1.1454,1.14558,8200000.0
2008-11-12 05:03:00,1.14577,1.14661,1.14577,1.14661,19200000.0
2008-11-12 05:04:00,1.14673,1.14673,1.14628,1.14654,15800000.0
2008-11-12 05:05:00,1.14639,1.14699,1.14634,1.14659,16600000.0
2008-11-12 05:06:00,1.14614,1.14654,1.14602,1.14634,18000000.0
2008-11-12 05:07:00,1.14673,1.14704,1.14655,1.14686,18200000.0
2008-11-12 05:08:00,1.14665,1.14665,1.14559,1.14577,22600000.0
2008-11-12 05:09:00,1.14564,1.14636,1.14564,1.14591,25200000.0
2008-11-12 05:10:00,1.14545,1.14586,1.14542,1.14561,13200000.0
2008-11-12 05:11:00,1.14522,1.14549,1.14502,1.14525,20600000.0
2008-11-12 05:12:00,1.14527,1.1458,1.14527,1.14568,14000000.0
2008-11-12 05:13:00,1.1448,1.1449,1.1443,1.1443,10400000.0
2008-11-12 05:14:00,1.14526,1.14552,1.145,1.14531,10400000.0
2008-11-12 05:15:00,1.14531,1.1457,1.14512,1.14559,24600000.0
2008-11-12 05:16:00,1.14477,1.14563,1.14477,1.14496,16000000.0
2008-11-12 05:17:00,1.14471,1.14498,1.14461,1.14484,30400000.0
2008-11-12 05:18:00,1.14443,1.14486,1.1444,1.14443,14800000.0
2008-11-12 05:19:00,1.14431,1.14459,1.14418,1.14457,11000000.0
2008-11-12 05:20:00,1.14473,1.14473,1.14391,1.14413,25400000.0
2008-11-12 05:21:00,1.14389,1.14435,1.14389,1.14413,20400000.0
2008-11-12 05:22:00,1.1441,1.14451,1.1441,1.14426,18000000.0
2008-11-12 05:23:00,1.14474,1.14494,1.14425,1.14425,11000000.0
2008-11-12 05:24:00,1.14426,1.14468,1.14417,1.14417,20000000.0
2008-11-12 05:25:00,1.14438,1.14494,1.14427,1.14471,17400000.0
2008-11-12 05:26:00,1.14457,1.14457,1.14359,1.14389,15600000.0
2008-11-12 05:27:00,1.14356,1.14397,1.14335,1.14385,15600000.0
2008-11-12 05:28:00,1.14421,1.14461,1.14417,1.14443,25800000.0
2008-11-12 05:29:00,1.14435,1.1447,1.14416,1.14459,20200000.0
2008-11-12 05:30:00,1.14468,1.14472,1.14408,1.14421,24400000.0
2008-11-12 05:31:00,1.14363,1.144,1.14259,1.14298,15400000.0
2008-11-12 05:32:00,1.14361,1.14416,1.14352,1.14378,20600000.0
2008-11-12 05:33:00,1.14395,1.14395,1.14302,1.14309,25400000.0
2008-11-12 05:34:00,1.14427,1.14439,1.14425,1.14431,18600000.0
2008-11-12 05:35:00,1.14437,1.14477,1.14437,1.14472,5600000.0
2008-11-12 05:36:00,1.14474,1.14501,1.14444,1.14448,9600000.0
2008-11-12 05:37:00,1.14421,1.14421,1.14406,1.14418,11600000.0
2008-11-12 05:38:00,1.14421,1.14478,1.14421,1.14457,16000000.0
2008-11-12 05:39:00,1.14421,1.14484,1.14421,1.14476,10000000.0
2008-11-12 05:40:00,1.14431,1.14443,1.14412,1.14412,18600000.0
2008-11-12 05:41:00,1.14423,1.14453,1.14413,1.14453,25600000.0
2008-11-12 05:42:00,1.14486,1.14491,1.14457,1.14464,25600000.0
2008-11-12 05:43:00,1.14543,1.14543,1.14414,1.14449,13400000.0
2008-11-12 05:44:00,1.1441,1.14432,1.14383,1.14411,10000000.0
2008-11-12 05:45:00,1.14433,1.14482,1.14433,1.14482,9400000.0
2008-11-12 05:46:00,1.14499,1.14557,1.14487,1.14548,17000000.0
2008-11-12 05:47:00,1.14505,1.14549,1.14498,1.14533,15400000.0
2008-11-12 05:48:00,1.14567,1.14567,1.14483,1.14483,24000000.0
2008-11-12 05:49:00,1.14526,1.14548,1.14514,1.14519,9000000.0
2008-11-12 05:50:00,1.1457,1.14593,1.14527,1.14534,14400000.0
2008-11-12 05:51:00,1.14507,1.14515,1.14468,1.14515,18000000.0
2008-11-12 05:52:00,1.14503,1.14524,1.14485,1.14496,6800000.0
2008-11-12 05:53:00,1.14553,1.14562,1.14539,1.14562,15600000.0
2008-11-12 05:54:00,1.14611,1.14616,1.14479,1.14479,18800000.0
2008-11-12 05:55:00,1.14381,1.14381,1.1432,1.14349,19600000.0
2008-11-12 05:56:00,1.1436,1.14401,1.1436,1.14384,18400000.0
2008-11-12 05:57:00,1.1441,1.14448,1.1441,1.14425,17000000.0
2008-11-12 05:58:00,1.14394,1.14394,1.14344,1.14344,13200000.0
2008-11-12 05:59:00,1.14396,1.14399,1.1435,1.14393,27800000.0
2008-11-12 06:00:00,1.14392,1.14443,1.14392,1.14443,9200000.0
2008-11-12 06:01:00,1.14393,1.14438,1.14356,1.14438,9000000.0
2008-11-12 06:02:00,1.14506,1.14506,1.14434,1.14456,8800000.0
2008-11-12 06:03:00,1.14479,1.14479,1.14437,1.14454,15000000.0
2008-11-12 06:04:00,1.14445,1.14458,1.14426,1.14458,21800000.0
2008-11-12 06:05:00,1.14446,1.1446,1.14417,1.14417,9400000.0
2008-11-12 06:06:00,1.14436,1.14454,1.14436,1.14437,10200000.0
2008-11-12 06:07:00,1.14408,1.14435,1.14408,1.14435,2600000.0
2008-11-12 06:08:00,1.14395,1.1442,1.14382,1.14418,16600000.0
2008-11-12 06:09:00,1.14391,1.1441,1.14367,1.14405,13400000.0
2008-11-12 06:10:00,1.14388,1.14403,1.14375,1.14375,8200000.0
2008-11-12 06:11:00,1.14379,1.14438,1.14366,1.14438,11000000.0
2008-11-12 06:12:00,1.14384,1.14409,1.14345,1.14368,25400000.0
2008-11-12 06:13:00,1.14377,1.14417,1.14363,1.14363,21200000.0
2008-11-12 06:14:00,1.14404,1.14421,1.14355,1.14421,31400000.0
2008-11-12 06:15:00,1.14428,1.14432,1.14382,1.14432,10400000.0
2008-11-12 06:16:00,1.14468,1.14486,1.14397,1.14397,10600000.0
2008-11-12 06:17:00,1.14384,1.14401,1.14352,1.14396,19000000.0
2008-11-12 06:18:00,1.14348,1.14366,1.14304,1.14366,26000000.0
2008-11-12 06:19:00,1.14379,1.14395,1.14363,1.14379,15000000.0
2008-11-12 06:20:00,1.1438,1.1441,1.14375,1.1441,13400000.0
2008-11-12 06:21:00,1.14428,1.1443,1.14366,1.14366,9400000.0
2008-11-12 06:22:00,1.14426,1.14482,1.14399,1.14443,21000000.0
2008-11-12 06:23:00,1.14409,1.14446,1.14377,1.14405,22400000.0
2008-11-12 06:24:00,1.14387,1.14449,1.14376,1.14419,18000000.0
2008-11-12 06:25:00,1.14412,1.14448,1.14399,1.14413,23800000.0
2008-11-12 06:26:00,1.14428,1.14428,1.14383,1.14383,3200000.0
2008-11-12 06:27:00,1.14369,1.14401,1.14363,1.14384,20600000.0
2008-11-12 06:28:00,1.14382,1.14426,1.14345,1.14345,24600000.0
2008-11-12 06:29:00,1.14329,1.14385,1.14329,1.14374,10600000.0
2008-11-12 06:30:00,1.1446,1.1447,1.1442,1.1442,21000000.0
2008-11-12 06:31:00,1.14368,1.14382,1.14309,1.14327,21000000.0
2008-11-12 06:32:00,1.14307,1.1438,1.14283,1.14283,18800000.0
2008-11-12 06:33:00,1.14322,1.14369,1.14318,1.14337,19600000.0
2008-11-12 06:34:00,1.14331,1.14372,1.14286,1.14339,24400000.0
2008-11-12 06:35:00,1.1436,1.1436,1.1427,1.1429,11800000.0
2008-11-12 06:36:00,1.1428,1.1435,1.1421,1.1435,11800000.0
2008-11-12 06:37:00,1.14369,1.14421,1.14368,1.14394,11800000.0
2008-11-12 06:38:00,1.1442,1.14459,1.14398,1.14405,33000000.0
2008-11-12 06:39:00,1.14372,1.14457,1.14372,1.14402,16800000.0
2008-11-12 06:40:00,1.1443,1.14451,1.14422,1.14451,17400000.0
2008-11-12 06:41:00,1.14461,1.14469,1.14424,1.14449,21200000.0
2008-11-12 06:42:00,1.14389,1.14422,1.14389,1.14414,19200000.0
2008-11-12 06:43:00,1.14423,1.14445,1.14403,1.14445,48600000.0
2008-11-12 06:44:00,1.14412,1.14466,1.14412,1.14427,18600000.0
2008-11-12 06:45:00,1.1437,1.1443,1.1431,1.1443,17000000.0
2008-11-12 06:46:00,1.1441,1.1446,1.1441,1.1445,17000000.0
2008-11-12 06:47:00,1.14437,1.1449,1.14432,1.14432,17000000.0
2008-11-12 06:48:00,1.14462,1.14511,1.14462,1.14511,21000000.0
2008-11-12 06:49:00,1.14505,1.14505,1.14461,1.14486,11200000.0
2008-11-12 06:50:00,1.14452,1.14505,1.14449,1.14468,19000000.0
2008-11-12 06:51:00,1.14455,1.1449,1.1445,1.14475,23000000.0
2008-11-12 06:52:00,1.14473,1.14473,1.14422,1.14422,9200000.0
2008-11-12 06:53:00,1.14445,1.14481,1.14435,1.14447,29200000.0
2008-11-12 06:54:00,1.14438,1.14488,1.14413,1.14488,29800000.0
2008-11-12 06:55:00,1.14467,1.14504,1.14467,1.14468,20600000.0
2008-11-12 06:56:00,1.14495,1.14495,1.14424,1.14475,21600000.0
2008-11-12 06:57:00,1.14449,1.14487,1.14449,1.14449,27200000.0
2008-11-12 06:58:00,1.14468,1.14511,1.14443,1.14456,23800000.0
2008-11-12 06:59:00,1.14393,1.14419,1.14393,1.144,11800000.0
2008-11-12 07:00:00,1.14344,1.14399,1.14281,1.1432,11600000.0
2008-11-12 07:01:00,1.14379,1.14425,1.14379,1.14425,21400000.0
2008-11-12 07:02:00,1.1458,1.146,1.1439,1.1439,22800000.0
2008-11-12 07:03:00,1.14332,1.14401,1.14332,1.1439,22800000.0
2008-11-12 07:04:00,1.14381,1.1444,1.14381,1.1444,6200000.0
2008-11-12 07:05:00,1.1447,1.14471,1.14424,1.14457,18200000.0
2008-11-12 07:06:00,1.14471,1.14527,1.14471,1.14495,14200000.0
2008-11-12 07:07:00,1.14498,1.14498,1.14454,1.14465,16000000.0
2008-11-12 07:08:00,1.14507,1.14547,1.14507,1.1451,11400000.0
2008-11-12 07:09:00,1.14441,1.1449,1.14441,1.1449,18000000.0
2008-11-12 07:10:00,1.14508,1.14517,1.14479,1.14479,17800000.0
2008-11-12 07:11:00,1.1447,1.14504,1.14455,1.14476,22600000.0
2008-11-12 07:12:00,1.145,1.145,1.1442,1.14435,14200000.0
2008-11-12 07:13:00,1.14462,1.14463,1.14446,1.14446,17800000.0
2008-11-12 07:14:00,1.1451,1.1453,1.145,1.1452,27200000.0
2008-11-12 07:15:00,1.14404,1.14498,1.14377,1.14498,27200000.0
2008-11-12 07:16:00,1.14491,1.14548,1.14482,1.14483,12800000.0
2008-11-12 07:17:00,1.1461,1.1464,1.1457,1.146,17800000.0
2008-11-12 07:18:00,1.14499,1.14548,1.14479,1.14526,17800000.0
2008-11-12 07:19:00,1.14515,1.1452,1.1448,1.1452,10600000.0
2008-11-12 07:20:00,1.1471,1.1472,1.1461,1.1461,15800000.0
2008-11-12 07:21:00,1.1463,1.147,1.146,1.146,15800000.0
2008-11-12 07:22:00,1.1463,1.1463,1.1457,1.1462,15800000.0
2008-11-12 07:23:00,1.14451,1.14507,1.14451,1.14487,15800000.0
2008-11-12 07:24:00,1.1462,1.147,1.1459,1.1466,22400000.0
2008-11-12 07:25:00,1.14472,1.14489,1.14434,1.14434,22400000.0
2008-11-12 07:26:00,1.14481,1.14501,1.14457,1.14485,13200000.0
2008-11-12 07:27:00,1.14506,1.14506,1.14468,1.14468,5200000.0
2008-11-12 07:28:00,1.14451,1.14484,1.14437,1.14453,13600000.0
2008-11-12 07:29:00,1.1465,1.1469,1.146,1.1461,9200000.0
2008-11-12 07:30:00,1.14443,1.14443,1.14395,1.14436,9200000.0
2008-11-12 07:31:00,1.14385,1.14385,1.14335,1.1434,19200000.0
2008-11-12 07:32:00,1.14339,1.14348,1.14321,1.14321,9800000.0
2008-11-12 07:33:00,1.14308,1.14315,1.14238,1.14287,9000000.0
2008-11-12 07:34:00,1.14248,1.14286,1.14245,1.14286,7400000.0
2008-11-12 07:35:00,1.1429,1.1429,1.14237,1.14243,30300000.0
2008-11-12 07:36:00,1.1427,1.1428,1.1423,1.14275,6800000.0
2008-11-12 07:37:00,1.14317,1.14355,1.1431,1.1431,19600000.0
2008-11-12 07:38:00,1.14317,1.14386,1.14305,1.14386,10400000.0
2008-11-12 07:39:00,1.14394,1.14421,1.14365,1.14365,13200000.0
2008-11-12 07:40:00,1.14388,1.14456,1.14388,1.14456,18600000.0
2008-11-12 07:41:00,1.14451,1.14506,1.14426,1.14504,16800000.0
2008-11-12 07:42:00,1.14518,1.14544,1.14463,1.14481,19800000.0
2008-11-12 07:43:00,1.14486,1.14507,1.14432,1.14432,16800000.0
2008-11-12 07:44:00,1.14362,1.14428,1.14362,1.14401,8200000.0
2008-11-12 07:45:00,1.14352,1.14397,1.143,1.14337,24400000.0
2008-11-12 07:46:00,1.14363,1.14402,1.14363,1.14375,11600000.0
2008-11-12 07:47:00,1.14413,1.14425,1.14377,1.144,11600000.0
2008-11-12 07:48:00,1.14429,1.14437,1.144,1.144,17000000.0
2008-11-12 07:49:00,1.14434,1.14491,1.14434,1.14491,11200000.0
2008-11-12 07:50:00,1.14447,1.14447,1.14381,1.14412,18000000.0
2008-11-12 07:51:00,1.14408,1.14444,1.14408,1.14436,22000000.0
2008-11-12 07:52:00,1.14427,1.14427,1.14367,1.14389,14400000.0
2008-11-12 07:53:00,1.14425,1.14466,1.1442,1.1444,15800000.0
2008-11-12 07:54:00,1.14449,1.14462,1.14415,1.14415,30000000.0
2008-11-12 07:55:00,1.14392,1.14455,1.14392,1.14395,22200000.0
2008-11-12 07:56:00,1.14395,1.14426,1.14386,1.14398,12600000.0
2008-11-12 07:57:00,1.14405,1.14478,1.14405,1.14449,22800000.0
2008-11-12 07:58:00,1.14429,1.14462,1.14369,1.14462,6800000.0
2008-11-12 07:59:00,1.14467,1.14549,1.14467,1.1448,13200000.0
2008-11-12 08:00:00,1.14421,1.14466,1.14421,1.14429,17000000.0
2008-11-12 08:01:00,1.14448,1.14478,1.14439,1.14478,11200000.0
2008-11-12 08:02:00,1.14507,1.14546,1.1444,1.1444,10600000.0
2008-11-12 08:03:00,1.14437,1.14493,1.14417,1.14457,13200000.0
2008-11-12 08:04:00,1.14391,1.14506,1.14383,1.14494,28000000.0
2008-11-12 08:05:00,1.14431,1.14494,1.14383,1.14383,25600000.0
2008-11-12 08:06:00,1.14328,1.14386,1.14328,1.14356,12800000.0
2008-11-12 08:07:00,1.14384,1.14449,1.14384,1.14399,32200000.0
2008-11-12 08:08:00,1.1443,1.1452,1.1443,1.1451,19800000.0
2008-11-12 08:09:00,1.14411,1.14417,1.14404,1.14404,19800000.0
2008-11-12 08:10:00,1.14393,1.14431,1.14393,1.14414,24800000.0
2008-11-12 08:11:00,1.14409,1.14508,1.14409,1.14492,25000000.0
2008-11-12 08:12:00,1.14486,1.14516,1.14461,1.14488,11800000.0
2008-11-12 08:13:00,1.14533,1.14556,1.14526,1.14534,11600000.0
2008-11-12 08:14:00,1.1458,1.1459,1.1451,1.1451,22600000.0
2008-11-12 08:15:00,1.14526,1.1457,1.14483,1.14523,22600000.0
2008-11-12 08:16:00,1.14501,1.14533,1.14495,1.14495,13800000.0
2008-11-12 08:17:00,1.14486,1.14568,1.14486,1.1456,36000000.0
2008-11-12 08:18:00,1.14621,1.14648,1.14594,1.14594,11200000.0
2008-11-12 08:19:00,1.14595,1.14621,1.1455,1.14606,10000000.0
2008-11-12 08:20:00,1.14595,1.14633,1.14586,1.14586,18800000.0
2008-11-12 08:21:00,1.14554,1.14623,1.14547,1.14623,12400000.0
2008-11-12 08:22:00,1.14556,1.14559,1.14502,1.14528,14800000.0
2008-11-12 08:23:00,1.14533,1.14592,1.14533,1.14592,11600000.0
2008-11-12 08:24:00,1.1456,1.14625,1.14558,1.14623,25000000.0
2008-11-12 08:25:00,1.14584,1.14584,1.14459,1.14511,10000000.0
2008-11-12 08:26:00,1.14612,1.14665,1.14612,1.14637,23800000.0
2008-11-12 08:27:00,1.14634,1.14716,1.14634,1.14657,13800000.0
2008-11-12 08:28:00,1.14567,1.14637,1.14567,1.146,12000000.0
2008-11-12 08:29:00,1.14611,1.14616,1.14578,1.14578,20400000.0
2008-11-12 08:30:00,1.1456,1.1459,1.14555,1.14581,22800000.0
2008-11-12 08:31:00,1.14572,1.14631,1.14496,1.14496,11200000.0
2008-11-12 08:32:00,1.14495,1.14546,1.14491,1.14495,25000000.0
2008-11-12 08:33:00,1.14472,1.14547,1.14472,1.1449,21000000.0
2008-11-12 08:34:00,1.14415,1.14474,1.14411,1.14474,14600000.0
2008-11-12 08:35:00,1.14486,1.1455,1.14441,1.14511,22400000.0
2008-11-12 08:36:00,1.1455,1.14616,1.1455,1.14585,10000000.0
2008-11-12 08:37:00,1.14576,1.14649,1.14567,1.1464,22600000.0
2008-11-12 08:38:00,1.14627,1.1469,1.14624,1.14642,25200000.0
2008-11-12 08:39:00,1.1458,1.14678,1.1458,1.14652,15200000.0
2008-11-12 08:40:00,1.14617,1.1465,1.14611,1.1464,8400000.0
2008-11-12 08:41:00,1.14548,1.14582,1.14519,1.14582,19200000.0
2008-11-12 08:42:00,1.14561,1.14608,1.14538,1.1456,17200000.0
2008-11-12 08:43:00,1.14548,1.14584,1.14526,1.14527,7400000.0
2008-11-12 08:44:00,1.14475,1.14528,1.14475,1.14498,27000000.0
2008-11-12 08:45:00,1.14448,1.14485,1.14438,1.14484,19400000.0
2008-11-12 08:46:00,1.14457,1.14457,1.1442,1.14421,11600000.0
2008-11-12 08:47:00,1.14409,1.14446,1.14385,1.14446,15200000.0
2008-11-12 08:48:00,1.14483,1.14497,1.14453,1.14453,16400000.0
2008-11-12 08:49:00,1.14511,1.1454,1.14511,1.1454,24400000.0
2008-11-12 08:50:00,1.14536,1.14568,1.14505,1.14568,10800000.0
2008-11-12 08:51:00,1.14594,1.14639,1.14569,1.14639,15000000.0
2008-11-12 08:52:00,1.14663,1.14663,1.14551,1.14563,13400000.0
2008-11-12 08:53:00,1.14573,1.14573,1.14519,1.14519,10000000.0
2008-11-12 08:54:00,1.14537,1.14537,1.14498,1.1451,16400000.0
2008-11-12 08:55:00,1.1449,1.14555,1.14466,1.14484,26600000.0
2008-11-12 08:56:00,1.14493,1.14509,1.14471,1.14492,24600000.0
2008-11-12 08:57:00,1.14553,1.14565,1.14486,1.14486,19800000.0
2008-11-12 08:58:00,1.14554,1.14596,1.14548,1.14568,15600000.0
2008-11-12 08:59:00,1.1453,1.1453,1.14402,1.14402,14600000.0
2008-11-12 09:00:00,1.14305,1.14549,1.14305,1.14515,13400000.0
2008-11-12 09:01:00,1.14484,1.14521,1.14481,1.14507,23200000.0
2008-11-12 09:02:00,1.14477,1.14531,1.14477,1.14502,14600000.0
2008-11-12 09:03:00,1.14544,1.14615,1.14526,1.14573,18600000.0
2008-11-12 09:04:00,1.14554,1.14604,1.1454,1.14583,20800000.0
2008-11-12 09:05:00,1.14527,1.14527,1.14369,1.14421,17400000.0
2008-11-12 09:06:00,1.14433,1.14458,1.14396,1.144,16600000.0
2008-11-12 09:07:00,1.14342,1.14452,1.14342,1.14425,12200000.0
2008-11-12 09:08:00,1.14377,1.14488,1.1436,1.14488,15400000.0
2008-11-12 09:09:00,1.1453,1.1461,1.1453,1.1461,13600000.0
2008-11-12 09:10:00,1.14623,1.14623,1.14559,1.14574,33800000.0
2008-11-12 09:11:00,1.14555,1.14555,1.14494,1.14494,20600000.0
2008-11-12 09:12:00,1.14517,1.14579,1.14517,1.14545,28400000.0
2008-11-12 09:13:00,1.14584,1.14589,1.14507,1.14519,16800000.0
2008-11-12 09:14:00,1.14523,1.14523,1.14465,1.14481,18000000.0
2008-11-12 09:15:00,1.14517,1.14517,1.14478,1.1451,13600000.0
2008-11-12 09:16:00,1.14532,1.14561,1.14499,1.14529,22200000.0
2008-11-12 09:17:00,1.1456,1.14617,1.14551,1.14566,22000000.0
2008-11-12 09:18:00,1.14569,1.1459,1.14569,1.14572,10000000.0
2008-11-12 09:19:00,1.14567,1.14648,1.14567,1.14648,20000000.0
2008-11-12 09:20:00,1.14599,1.14621,1.14576,1.14592,9000000.0
2008-11-12 09:21:00,1.14596,1.14596,1.14507,1.14522,17000000.0
2008-11-12 09:22:00,1.1448,1.14513,1.14342,1.14342,11600000.0
2008-11-12 09:23:00,1.14346,1.14475,1.14346,1.14475,21600000.0
2008-11-12 09:24:00,1.14552,1.14636,1.14542,1.14604,24800000.0
2008-11-12 09:25:00,1.14555,1.14593,1.14538,1.14566,17600000.0
2008-11-12 09:26:00,1.14638,1.14644,1.14566,1.14591,15000000.0
2008-11-12 09:27:00,1.14574,1.14574,1.14516,1.14532,25000000.0
2008-11-12 09:28:00,1.14477,1.14538,1.14477,1.14498,12200000.0
2008-11-12 09:29:00,1.14477,1.14499,1.14443,1.14443,13800000.0
2008-11-12 09:30:00,1.14453,1.14511,1.14431,1.14488,12800000.0
2008-11-12 09:31:00,1.1449,1.14537,1.14473,1.14523,15200000.0
2008-11-12 09:32:00,1.14552,1.14552,1.14362,1.14362,20600000.0
2008-11-12 09:33:00,1.14364,1.1443,1.14349,1.14379,18400000.0
2008-11-12 09:34:00,1.14458,1.14526,1.14439,1.14506,19000000.0
2008-11-12 09:35:00,1.14583,1.14611,1.14539,1.14539,16400000.0
2008-11-12 09:36:00,1.14482,1.14568,1.14482,1.14568,11000000.0
2008-11-12 09:37:00,1.14575,1.14601,1.14575,1.14596,11600000.0
2008-11-12 09:38:00,1.14605,1.14643,1.14602,1.14643,18400000.0
2008-11-12 09:39:00,1.14671,1.14704,1.14661,1.14692,14600000.0
2008-11-12 09:40:00,1.14666,1.14719,1.14637,1.14637,23200000.0
2008-11-12 09:41:00,1.14609,1.14611,1.14526,1.14611,11400000.0
2008-11-12 09:42:00,1.1461,1.14636,1.14605,1.14636,16200000.0
2008-11-12 09:43:00,1.1455,1.14634,1.14516,1.14516,24600000.0
2008-11-12 09:44:00,1.14509,1.14525,1.14479,1.14525,23200000.0
2008-11-12 09:45:00,1.14526,1.14542,1.14475,1.14475,17600000.0
2008-11-12 09:46:00,1.14507,1.14526,1.14469,1.14477,11200000.0
2008-11-12 09:47:00,1.14496,1.14512,1.14437,1.14486,20400000.0
2008-11-12 09:48:00,1.14431,1.14449,1.14369,1.14381,27200000.0
2008-11-12 09:49:00,1.14393,1.14401,1.14363,1.14387,10800000.0
2008-11-12 09:50:00,1.14352,1.14425,1.14352,1.14405,34200000.0
2008-11-12 09:51:00,1.14394,1.14446,1.14389,1.14422,10600000.0
2008-11-12 09:52:00,1.1454,1.14542,1.14493,1.14508,17200000.0
2008-11-12 09:53:00,1.14527,1.14527,1.14487,1.14487,19200000.0
2008-11-12 09:54:00,1.14483,1.14541,1.14463,1.14489,16400000.0
2008-11-12 09:55:00,1.14514,1.14551,1.14494,1.14545,16000000.0
2008-11-12 09:56:00,1.14545,1.14607,1.14527,1.14527,17700000.0
2008-11-12 09:57:00,1.1452,1.14626,1.1452,1.14588,8800000.0
2008-11-12 09:58:00,1.14597,1.14599,1.1453,1.14556,25800000.0
2008-11-12 09:59:00,1.14533,1.14536,1.14502,1.14536,20400000.0
2008-11-12 10:00:00,1.14457,1.14536,1.14457,1.14466,12000000.0
2008-11-12 10:01:00,1.14497,1.14566,1.14497,1.1452,20600000.0
2008-11-12 10:02:00,1.14523,1.14618,1.14431,1.14618,23000000.0
2008-11-12 10:03:00,1.14611,1.14657,1.14595,1.14653,16400000.0
2008-11-12 10:04:00,1.14654,1.14685,1.14605,1.14685,16600000.0
2008-11-12 10:05:00,1.14686,1.14686,1.14672,1.14675,30000000.0
2008-11-12 10:06:00,1.14635,1.14701,1.14634,1.14634,15800000.0
2008-11-12 10:07:00,1.14563,1.14629,1.14563,1.14623,10600000.0
2008-11-12 10:08:00,1.14541,1.14608,1.14541,1.14562,17200000.0
2008-11-12 10:09:00,1.1455,1.14606,1.1455,1.14594,29800000.0
2008-11-12 10:10:00,1.1468,1.1468,1.14617,1.14637,22400000.0
2008-11-12 10:11:00,1.14514,1.14616,1.14514,1.14607,21400000.0
2008-11-12 10:12:00,1.146,1.146,1.14536,1.14562,16400000.0
2008-11-12 10:13:00,1.14591,1.14591,1.14531,1.14531,13200000.0
2008-11-12 10:14:00,1.14512,1.1457,1.14512,1.14521,22800000.0
2008-11-12 10:15:00,1.14586,1.14598,1.14529,1.14598,25600000.0
2008-11-12 10:16:00,1.14573,1.14573,1.1452,1.14547,13400000.0
2008-11-12 10:17:00,1.14566,1.14566,1.14482,1.14503,10800000.0
2008-11-12 10:18:00,1.14487,1.14531,1.14487,1.14523,6800000.0
2008-11-12 10:19:00,1.14555,1.14592,1.14366,1.14366,16600000.0
2008-11-12 10:20:00,1.14376,1.14477,1.14376,1.14454,15200000.0
2008-11-12 10:21:00,1.14461,1.14558,1.14461,1.14505,15400000.0
2008-11-12 10:22:00,1.14541,1.14576,1.14536,1.14538,27400000.0
2008-11-12 10:23:00,1.14507,1.14567,1.14505,1.14529,18000000.0
2008-11-12 10:24:00,1.14536,1.14559,1.14445,1.14445,29000000.0
2008-11-12 10:25:00,1.14454,1.14454,1.14316,1.14316,23000000.0
2008-11-12 10:26:00,1.14358,1.1441,1.14358,1.14379,24600000.0
2008-11-12 10:27:00,1.14343,1.14387,1.14323,1.14387,17400000.0
2008-11-12 10:28:00,1.14375,1.14384,1.14337,1.14356,9800000.0
2008-11-12 10:29:00,1.14344,1.14417,1.14336,1.14348,13400000.0
2008-11-12 10:30:00,1.1438,1.14406,1.14375,1.14389,15400000.0
2008-11-12 10:31:00,1.14401,1.14435,1.14365,1.14365,10000000.0
2008-11-12 10:32:00,1.14456,1.14466,1.14427,1.14466,23800000.0
2008-11-12 10:33:00,1.14452,1.1449,1.14438,1.14438,13800000.0
2008-11-12 10:34:00,1.14419,1.1442,1.14379,1.14379,15600000.0
2008-11-12 10:35:00,1.14376,1.14436,1.1436,1.14402,19000000.0
2008-11-12 10:36:00,1.14405,1.1441,1.1435,1.1435,8200000.0
2008-11-12 10:37:00,1.14386,1.14406,1.14358,1.14394,13000000.0
2008-11-12 10:38:00,1.14347,1.14347,1.14244,1.14319,20200000.0
2008-11-12 10:39:00,1.14309,1.14317,1.14264,1.14275,15800000.0
2008-11-12 10:40:00,1.14336,1.14485,1.14336,1.14485,15000000.0
2008-11-12 10:41:00,1.14551,1.14551,1.14504,1.14544,12400000.0
2008-11-12 10:42:00,1.14518,1.14518,1.14399,1.14399,14200000.0
2008-11-12 10:43:00,1.14463,1.14546,1.14453,1.14511,23200000.0
2008-11-12 10:44:00,1.14544,1.14544,1.14473,1.14473,29000000.0
2008-11-12 10:45:00,1.14486,1.14486,1.14436,1.14453,11800000.0
2008-11-12 10:46:00,1.14456,1.14494,1.14444,1.14444,22000000.0
2008-11-12 10:47:00,1.14473,1.1455,1.14452,1.14452,15200000.0
2008-11-12 10:48:00,1.14309,1.14316,1.1424,1.1424,10400000.0
2008-11-12 10:49:00,1.14248,1.14501,1.14248,1.14501,35200000.0
2008-11-12 10:50:00,1.14501,1.14501,1.14386,1.14413,24800000.0
2008-11-12 10:51:00,1.14392,1.14435,1.14392,1.14416,9600000.0
2008-11-12 10:52:00,1.14383,1.14399,1.14366,1.14372,18800000.0
2008-11-12 10:53:00,1.14314,1.14334,1.14238,1.14297,13200000.0
2008-11-12 10:54:00,1.1426,1.14296,1.1413,1.1413,18000000.0
2008-11-12 10:55:00,1.14189,1.14224,1.14128,1.14224,20800000.0
2008-11-12 10:56:00,1.14195,1.14238,1.14184,1.14195,14400000.0
2008-11-12 10:57:00,1.14259,1.1429,1.14212,1.14234,18000000.0
2008-11-12 10:58:00,1.14284,1.14323,1.14259,1.14284,16200000.0
2008-11-12 10:59:00,1.14335,1.14335,1.14229,1.14251,14600000.0
2008-11-12 11:00:00,1.14324,1.14344,1.14288,1.14322,14200000.0
2008-11-12 11:01:00,1.14163,1.1426,1.14153,1.1426,15400000.0
2008-11-12 11:02:00,1.14207,1.14238,1.14112,1.14112,18600000.0
2008-11-12 11:03:00,1.13993,1.14087,1.13993,1.14075,37800000.0
2008-11-12 11:04:00,1.14045,1.14055,1.13998,1.14017,31000000.0
2008-11-12 11:05:00,1.14034,1.14125,1.1401,1.1401,18200000.0
2008-11-12 11:06:00,1.13946,1.14016,1.13946,1.14009,22200000.0
2008-11-12 11:07:00,1.13943,1.13943,1.13835,1.13861,16400000.0
2008-11-12 11:08:00,1.13913,1.13993,1.13913,1.1398,17400000.0
2008-11-12 11:09:00,1.14022,1.14113,1.14022,1.14113,23400000.0
2008-11-12 11:10:00,1.14148,1.1424,1.14145,1.14218,23800000.0
2008-11-12 11:11:00,1.14146,1.14152,1.14056,1.14129,15200000.0
2008-11-12 11:12:00,1.14137,1.14151,1.14132,1.14134,23200000.0
2008-11-12 11:13:00,1.14136,1.14173,1.14117,1.14173,18600000.0
2008-11-12 11:14:00,1.14103,1.14103,1.1403,1.14071,18200000.0
2008-11-12 11:15:00,1.14101,1.14101,1.14028,1.14091,22400000.0
2008-11-12 11:16:00,1.14084,1.14087,1.14022,1.14034,8400000.0
2008-11-12 11:17:00,1.14054,1.1412,1.14054,1.14091,33800000.0
2008-11-12 11:18:00,1.14114,1.14166,1.14112,1.14166,23000000.0
2008-11-12 11:19:00,1.14094,1.14094,1.14017,1.14063,24400000.0
2008-11-12 11:20:00,1.13976,1.14012,1.13973,1.14012,16800000.0
2008-11-12 11:21:00,1.14051,1.14121,1.14051,1.14111,22600000.0
2008-11-12 11:22:00,1.14163,1.14213,1.1415,1.14213,15200000.0
2008-11-12 11:23:00,1.14153,1.14153,1.1411,1.14142,22000000.0
2008-11-12 11:24:00,1.14147,1.14238,1.14147,1.14198,13600000.0
2008-11-12 11:25:00,1.14212,1.1425,1.14179,1.1425,17400000.0
2008-11-12 11:26:00,1.14241,1.14253,1.14182,1.14253,18200000.0
2008-11-12 11:27:00,1.14235,1.14252,1.14212,1.14252,18800000.0
2008-11-12 11:28:00,1.14203,1.14214,1.14148,1.14214,13800000.0
2008-11-12 11:29:00,1.14192,1.14192,1.14144,1.1416,21800000.0
2008-11-12 11:30:00,1.14154,1.14256,1.14154,1.14197,15800000.0
2008-11-12 11:31:00,1.14256,1.14338,1.14256,1.14271,23600000.0
2008-11-12 11:32:00,1.14303,1.14316,1.14271,1.14298,24000000.0
2008-11-12 11:33:00,1.1428,1.1428,1.14231,1.14246,10000000.0
2008-11-12 11:34:00,1.14221,1.14282,1.14196,1.14196,14200000.0
2008-11-12 11:35:00,1.14217,1.14267,1.14213,1.14213,13200000.0
2008-11-12 11:36:00,1.14281,1.14309,1.14281,1.14292,24200000.0
2008-11-12 11:37:00,1.14308,1.14343,1.14306,1.14308,18600000.0
2008-11-12 11:38:00,1.14295,1.143,1.14272,1.143,16000000.0
2008-11-12 11:39:00,1.14286,1.14286,1.14223,1.14223,35400000.0
2008-11-12 11:40:00,1.14194,1.14232,1.14192,1.14192,13000000.0
2008-11-12 11:41:00,1.1419,1.14235,1.1419,1.14209,18000000.0
2008-11-12 11:42:00,1.14207,1.14257,1.14198,1.14198,20200000.0
2008-11-12 11:43:00,1.14204,1.14228,1.14194,1.14194,25600000.0
2008-11-12 11:44:00,1.14198,1.14201,1.14172,1.14174,9200000.0
2008-11-12 11:45:00,1.14242,1.14242,1.14185,1.14208,29800000.0
2008-11-12 11:46:00,1.14156,1.14205,1.14134,1.14199,28800000.0
2008-11-12 11:47:00,1.14223,1.14223,1.14162,1.14207,16200000.0
2008-11-12 11:48:00,1.1422,1.14248,1.14212,1.14231,13400000.0
2008-11-12 11:49:00,1.14229,1.14243,1.14213,1.14214,18000000.0
2008-11-12 11:50:00,1.14231,1.14231,1.14179,1.14179,19800000.0
2008-11-12 11:51:00,1.14149,1.14164,1.14101,1.14141,31000000.0
2008-11-12 11:52:00,1.14142,1.14142,1.14081,1.14082,11400000.0
2008-11-12 11:53:00,1.14022,1.14086,1.14022,1.14029,8800000.0
2008-11-12 11:54:00,1.14037,1.14037,1.13934,1.13952,20200000.0
2008-11-12 11:55:00,1.13953,1.13986,1.13931,1.1395,24600000.0
2008-11-12 11:56:00,1.13971,1.1403,1.13964,1.1398,16800000.0
2008-11-12 11:57:00,1.1396,1.14007,1.1396,1.14007,21400000.0
2008-11-12 11:58:00,1.13975,1.13987,1.13949,1.13985,23600000.0
2008-11-12 11:59:00,1.1401,1.14046,1.1397,1.14032,28200000.0
2008-11-12 12:00:00,1.13971,1.1399,1.13957,1.13959,16600000.0
2008-11-12 12:01:00,1.13935,1.13941,1.13888,1.13941,17200000.0
2008-11-12 12:02:00,1.13987,1.14013,1.13923,1.14013,12800000.0
2008-11-12 12:03:00,1.13992,1.14008,1.13979,1.13992,26800000.0
2008-11-12 12:04:00,1.13984,1.14016,1.13977,1.14013,18800000.0
2008-11-12 12:05:00,1.14018,1.14021,1.13986,1.13992,31800000.0
2008-11-12 12:06:00,1.13959,1.13959,1.13916,1.13933,68800000.0
2008-11-12 12:07:00,1.13898,1.13931,1.13876,1.13923,28200000.0
2008-11-12 12:08:00,1.13961,1.13995,1.13915,1.13941,31000000.0
2008-11-12 12:09:00,1.13961,1.14024,1.13961,1.13992,19000000.0
2008-11-12 12:10:00,1.13989,1.13992,1.13942,1.13965,68200000.0
2008-11-12 12:11:00,1.13997,1.13997,1.13896,1.13896,37600000.0
2008-11-12 12:12:00,1.1391,1.13927,1.13886,1.13927,11000000.0
2008-11-12 12:13:00,1.13875,1.13899,1.13865,1.13868,29800000.0
2008-11-12 12:14:00,1.13877,1.13954,1.13877,1.13954,50000000.0
2008-11-12 12:15:00,1.13976,1.14054,1.13976,1.14052,13400000.0
2008-11-12 12:16:00,1.13997,1.14057,1.13997,1.14057,9400000.0
2008-11-12 12:17:00,1.14045,1.14056,1.14008,1.14041,62000000.0
2008-11-12 12:18:00,1.14044,1.14135,1.14044,1.1408,92200000.0
2008-11-12 12:19:00,1.14069,1.14069,1.14023,1.14036,44200000.0
2008-11-12 12:20:00,1.14096,1.14104,1.1408,1.14082,40200000.0
2008-11-12 12:21:00,1.14082,1.14118,1.14078,1.14103,60600000.0
2008-11-12 12:22:00,1.14068,1.14129,1.14068,1.14126,94000000.0
2008-11-12 12:23:00,1.14141,1.14184,1.14139,1.14148,14600000.0
2008-11-12 12:24:00,1.14159,1.14208,1.14159,1.14205,45400000.0
2008-11-12 12:25:00,1.14222,1.14251,1.14193,1.14239,144800000.0
2008-11-12 12:26:00,1.14267,1.14301,1.1426,1.14301,66600000.0
2008-11-12 12:27:00,1.14293,1.14293,1.14195,1.14195,37200000.0
2008-11-12 12:28:00,1.14212,1.14269,1.14208,1.14256,39000000.0
2008-11-12 12:29:00,1.14236,1.14236,1.14155,1.14155,4600000.0
2008-11-12 12:30:00,1.1406,1.14084,1.14032,1.14032,17800000.0
2008-11-12 12:31:00,1.14004,1.14056,1.13976,1.14037,97600000.0
2008-11-12 12:32:00,1.14064,1.14079,1.14003,1.14034,106600000.0
2008-11-12 12:33:00,1.13938,1.13943,1.13864,1.13864,150400000.0
2008-11-12 12:34:00,1.13851,1.14034,1.13851,1.14034,61200000.0
2008-11-12 12:35:00,1.14029,1.14045,1.14012,1.1402,41600000.0
2008-11-12 12:36:00,1.14066,1.14146,1.14066,1.14143,52000000.0
2008-11-12 12:37:00,1.14127,1.14147,1.14127,1.14147,50800000.0
2008-11-12 12:38:00,1.14136,1.14173,1.14136,1.14149,28200000.0
2008-11-12 12:39:00,1.14148,1.14191,1.14148,1.14178,44600000.0
2008-11-12 12:40:00,1.14203,1.14283,1.14203,1.14279,57200000.0
2008-11-12 12:41:00,1.14303,1.14309,1.14231,1.14257,20400000.0
2008-11-12 12:42:00,1.14304,1.14304,1.14196,1.14196,48000000.0
2008-11-12 12:43:00,1.14178,1.14234,1.14178,1.14207,45800000.0
2008-11-12 12:44:00,1.14169,1.1421,1.14136,1.14182,34400000.0
2008-11-12 12:45:00,1.14147,1.14225,1.14133,1.14225,43400000.0
2008-11-12 12:46:00,1.14314,1.14326,1.14263,1.1427,24200000.0
2008-11-12 12:47:00,1.14307,1.14357,1.14277,1.14286,34000000.0
2008-11-12 12:48:00,1.1458,1.1472,1.1458,1.1468,23400000.0
2008-11-12 12:49:00,1.14312,1.14325,1.14304,1.14325,23400000.0
2008-11-12 12:50:00,1.14341,1.14341,1.1431,1.14311,9400000.0
2008-11-12 12:51:00,1.14365,1.14406,1.14344,1.14344,14200000.0
2008-11-12 12:52:00,1.14359,1.14368,1.14339,1.14363,86400000.0
2008-11-12 12:53:00,1.14423,1.14469,1.14418,1.14469,117400000.0
2008-11-12 12:54:00,1.14462,1.1447,1.1443,1.14446,36800000.0
2008-11-12 12:55:00,1.14445,1.14445,1.14327,1.14329,64800000.0
2008-11-12 12:56:00,1.14362,1.14362,1.14342,1.14342,8600000.0
2008-11-12 12:57:00,1.14358,1.14358,1.14331,1.14337,24800000.0
2008-11-12 12:58:00,1.1431,1.14338,1.14307,1.14326,24200000.0
2008-11-12 12:59:00,1.14302,1.14302,1.14243,1.14243,19000000.0
2008-11-12 13:00:00,1.14222,1.14222,1.14115,1.14115,16600000.0
2008-11-12 13:01:00,1.14107,1.14191,1.14106,1.14106,72600000.0
2008-11-12 13:02:00,1.14097,1.14138,1.14017,1.14018,145800000.0
2008-11-12 13:03:00,1.14012,1.14088,1.14012,1.14064,113000000.0
2008-11-12 13:04:00,1.14063,1.14063,1.13982,1.14063,9800000.0
2008-11-12 13:05:00,1.14054,1.14054,1.13946,1.13952,15600000.0
2008-11-12 13:06:00,1.1397,1.14009,1.13955,1.13994,72400000.0
2008-11-12 13:07:00,1.1403,1.14069,1.1401,1.14069,44600000.0
2008-11-12 13:08:00,1.14068,1.14153,1.14065,1.14153,73200000.0
2008-11-12 13:09:00,1.14194,1.14205,1.1413,1.14154,72800000.0
2008-11-12 13:10:00,1.14171,1.14183,1.14162,1.14178,29600000.0
2008-11-12 13:11:00,1.14199,1.14224,1.14199,1.14224,17000000.0
2008-11-12 13:12:00,1.14246,1.14246,1.14186,1.14186,32600000.0
2008-11-12 13:13:00,1.14161,1.14176,1.14144,1.14172,53000000.0
2008-11-12 13:14:00,1.14204,1.14288,1.14204,1.14288,9000000.0
2008-11-12 13:15:00,1.14287,1.14287,1.14196,1.14196,15600000.0
2008-11-12 13:16:00,1.14289,1.14302,1.14274,1.14288,10600000.0
2008-11-12 13:17:00,1.14269,1.14269,1.14206,1.14206,18400000.0
2008-11-12 13:18:00,1.14209,1.14296,1.14209,1.14296,29000000.0
2008-11-12 13:19:00,1.14349,1.14393,1.14349,1.14393,23000000.0
2008-11-12 13:20:00,1.1441,1.14465,1.14389,1.14417,58800000.0
2008-11-12 13:21:00,1.1438,1.14428,1.1438,1.14428,56600000.0
2008-11-12 13:22:00,1.1443,1.14431,1.14373,1.14373,14400000.0
2008-11-12 13:23:00,1.1441,1.14419,1.14346,1.14419,6800000.0
2008-11-12 13:24:00,1.14469,1.14481,1.1445,1.14466,16400000.0
2008-11-12 13:25:00,1.14506,1.14548,1.14506,1.14536,12400000.0
2008-11-12 13:26:00,1.14519,1.14549,1.14508,1.14546,11600000.0
2008-11-12 13:27:00,1.14466,1.14494,1.14424,1.14424,67000000.0
2008-11-12 13:28:00,1.14288,1.1429,1.14252,1.14258,89600000.0
2008-11-12 13:29:00,1.14293,1.14406,1.14293,1.14375,21000000.0
2008-11-12 13:30:00,1.14488,1.14534,1.14459,1.14515,39000000.0
2008-11-12 13:31:00,1.14471,1.14517,1.14462,1.14492,15400000.0
2008-11-12 13:32:00,1.14559,1.14566,1.14513,1.14515,41600000.0
2008-11-12 13:33:00,1.14509,1.14509,1.14451,1.14508,60000000.0
2008-11-12 13:34:00,1.14493,1.14493,1.14473,1.1448,45200000.0
2008-11-12 13:35:00,1.1447,1.14502,1.14425,1.14467,127000000.0
2008-11-12 13:36:00,1.14479,1.14519,1.14468,1.14489,25200000.0
2008-11-12 13:37:00,1.1457,1.14601,1.14563,1.14589,55800000.0
2008-11-12 13:38:00,1.14563,1.1465,1.14563,1.1465,30600000.0
2008-11-12 13:39:00,1.14714,1.1474,1.14678,1.14696,12400000.0
2008-11-12 13:40:00,1.147,1.14713,1.14689,1.1469,20400000.0
2008-11-12 13:41:00,1.14624,1.14624,1.14544,1.14544,28600000.0
2008-11-12 13:42:00,1.1452,1.14598,1.14515,1.14516,36600000.0
2008-11-12 13:43:00,1.14518,1.14607,1.14514,1.14576,55200000.0
2008-11-12 13:44:00,1.14533,1.14588,1.14507,1.14532,12000000.0
2008-11-12 13:45:00,1.14528,1.14544,1.14501,1.14523,18000000.0
2008-11-12 13:46:00,1.14526,1.14549,1.14513,1.1453,36800000.0
2008-11-12 13:47:00,1.14508,1.1455,1.14491,1.1451,43400000.0
2008-11-12 13:48:00,1.14562,1.14601,1.14562,1.14596,17000000.0
2008-11-12 13:49:00,1.14607,1.14631,1.14563,1.14563,9600000.0
2008-11-12 13:50:00,1.14534,1.14574,1.14531,1.14573,15200000.0
2008-11-12 13:51:00,1.14578,1.14644,1.14578,1.14644,46200000.0
2008-11-12 13:52:00,1.14671,1.14722,1.14644,1.147,16200000.0
2008-11-12 13:53:00,1.14695,1.14695,1.14625,1.1463,15000000.0
2008-11-12 13:54:00,1.14619,1.1469,1.14619,1.14683,8400000.0
2008-11-12 13:55:00,1.14715,1.14715,1.14509,1.14509,27200000.0
2008-11-12 13:56:00,1.14532,1.14707,1.14532,1.14707,13800000.0
2008-11-12 13:57:00,1.14652,1.14681,1.14639,1.14681,26600000.0
2008-11-12 13:58:00,1.14674,1.14726,1.14672,1.14697,82200000.0
2008-11-12 13:59:00,1.14705,1.14705,1.14589,1.14604,77000000.0
2008-11-12 14:00:00,1.14611,1.14724,1.14611,1.14664,33800000.0
2008-11-12 14:01:00,1.14618,1.14658,1.14611,1.14641,69400000.0
2008-11-12 14:02:00,1.14661,1.14683,1.1466,1.14662,18000000.0
2008-11-12 14:03:00,1.14696,1.14714,1.14664,1.14664,25600000.0
2008-11-12 14:04:00,1.14614,1.1464,1.14573,1.14573,27400000.0
2008-11-12 14:05:00,1.14599,1.14599,1.14559,1.14564,25800000.0
2008-11-12 14:06:00,1.14583,1.14682,1.14583,1.14682,26800000.0
2008-11-12 14:07:00,1.14692,1.14692,1.14604,1.14604,25800000.0
2008-11-12 14:08:00,1.14618,1.14668,1.14618,1.14658,22600000.0
2008-11-12 14:09:00,1.1481,1.1489,1.1464,1.1489,24400000.0
2008-11-12 14:10:00,1.14684,1.14688,1.1466,1.1466,24400000.0
2008-11-12 14:11:00,1.14617,1.1462,1.14568,1.14568,27200000.0
2008-11-12 14:12:00,1.14601,1.14654,1.14586,1.14654,18800000.0
2008-11-12 14:13:00,1.14652,1.14652,1.14611,1.14633,24400000.0
2008-11-12 14:14:00,1.14651,1.147,1.14644,1.14644,42600000.0
2008-11-12 14:15:00,1.14639,1.1467,1.14611,1.14611,18600000.0
2008-11-12 14:16:00,1.14651,1.14668,1.14633,1.14649,18600000.0
2008-11-12 14:17:00,1.1465,1.14709,1.1465,1.14709,10000000.0
2008-11-12 14:18:00,1.14697,1.14715,1.14664,1.14664,22000000.0
2008-11-12 14:19:00,1.14665,1.14697,1.1465,1.14669,51000000.0
2008-11-12 14:20:00,1.14664,1.14716,1.14664,1.14716,50600000.0
2008-11-12 14:21:00,1.14712,1.14712,1.14657,1.14708,26800000.0
2008-11-12 14:22:00,1.14687,1.14743,1.14687,1.14717,32600000.0
2008-11-12 14:23:00,1.1475,1.14759,1.14723,1.14723,7200000.0
2008-11-12 14:24:00,1.14716,1.14716,1.14629,1.14629,9000000.0
2008-11-12 14:25:00,1.1456,1.14686,1.1456,1.14686,10600000.0
2008-11-12 14:26:00,1.14672,1.14682,1.1466,1.1466,13600000.0
2008-11-12 14:27:00,1.14669,1.14705,1.14654,1.14673,56800000.0
2008-11-12 14:28:00,1.14658,1.14658,1.14489,1.14493,32400000.0
2008-11-12 14:29:00,1.14448,1.14494,1.14394,1.14411,21800000.0
2008-11-12 14:30:00,1.14386,1.14439,1.14386,1.14409,43000000.0
2008-11-12 14:31:00,1.14478,1.14509,1.1447,1.14509,13400000.0
2008-11-12 14:32:00,1.14461,1.14483,1.14386,1.14407,16800000.0
2008-11-12 14:33:00,1.14491,1.14659,1.14491,1.14659,40400000.0
2008-11-12 14:34:00,1.14624,1.147,1.1459,1.147,73000000.0
2008-11-12 14:35:00,1.1474,1.1476,1.1464,1.1464,74400000.0
2008-11-12 14:36:00,1.1465,1.1465,1.14598,1.14608,39200000.0
2008-11-12 14:37:00,1.14571,1.14595,1.14571,1.14572,19400000.0
2008-11-12 14:38:00,1.14577,1.14629,1.14577,1.14629,28200000.0
2008-11-12 14:39:00,1.14617,1.1463,1.14583,1.14596,83600000.0
2008-11-12 14:40:00,1.14566,1.14611,1.14562,1.14611,38800000.0
2008-11-12 14:41:00,1.14638,1.14706,1.14616,1.1466,72800000.0
2008-11-12 14:42:00,1.14634,1.14658,1.14601,1.14609,15800000.0
2008-11-12 14:43:00,1.14757,1.14789,1.14742,1.14764,28000000.0
2008-11-12 14:44:00,1.14773,1.14773,1.14678,1.14678,19400000.0
2008-11-12 14:45:00,1.1465,1.14653,1.14586,1.14595,17800000.0
2008-11-12 14:46:00,1.14563,1.1462,1.14563,1.14615,28400000.0
2008-11-12 14:47:00,1.14595,1.14656,1.14595,1.14634,15400000.0
2008-11-12 14:48:00,1.14646,1.14646,1.14591,1.14642,52800000.0
2008-11-12 14:49:00,1.14652,1.14713,1.14629,1.14664,119400000.0
2008-11-12 14:50:00,1.14652,1.14678,1.14623,1.14631,79800000.0
2008-11-12 14:51:00,1.14679,1.14785,1.14677,1.14785,25200000.0
2008-11-12 14:52:00,1.14784,1.14784,1.14672,1.14672,34200000.0
2008-11-12 14:53:00,1.14658,1.14708,1.14647,1.14647,115000000.0
2008-11-12 14:54:00,1.14637,1.14669,1.14635,1.14635,27000000.0
2008-11-12 14:55:00,1.14671,1.14671,1.14587,1.14587,17200000.0
2008-11-12 14:56:00,1.14599,1.1463,1.14599,1.14626,42400000.0
2008-11-12 14:57:00,1.14626,1.14626,1.14605,1.1461,48400000.0
2008-11-12 14:58:00,1.14624,1.14661,1.1456,1.14661,10000000.0
2008-11-12 14:59:00,1.1466,1.14709,1.14641,1.14707,49000000.0
2008-11-12 15:00:00,1.14748,1.14804,1.14694,1.14731,19400000.0
2008-11-12 15:01:00,1.14699,1.14753,1.14692,1.14746,23000000.0
2008-11-12 15:02:00,1.14679,1.14685,1.14616,1.14616,13800000.0
2008-11-12 15:03:00,1.14701,1.14772,1.14695,1.14772,44200000.0
2008-11-12 15:04:00,1.14765,1.14817,1.14765,1.14789,61800000.0
2008-11-12 15:05:00,1.1473,1.1476,1.14665,1.14665,54400000.0
2008-11-12 15:06:00,1.14657,1.14739,1.14649,1.14726,28400000.0
2008-11-12 15:07:00,1.14729,1.14729,1.14684,1.14684,35000000.0
2008-11-12 15:08:00,1.14673,1.14731,1.14673,1.14727,21600000.0
2008-11-12 15:09:00,1.14738,1.14814,1.14716,1.14808,22200000.0
2008-11-12 15:10:00,1.14861,1.14873,1.14748,1.14748,19400000.0
2008-11-12 15:11:00,1.14842,1.14896,1.14797,1.1487,80200000.0
2008-11-12 15:12:00,1.14851,1.14874,1.14745,1.14745,87000000.0
2008-11-12 15:13:00,1.1473,1.14734,1.14651,1.14651,74800000.0
2008-11-12 15:14:00,1.14651,1.14725,1.14641,1.14641,103200000.0
2008-11-12 15:15:00,1.14679,1.14739,1.14669,1.14697,64200000.0
2008-11-12 15:16:00,1.14681,1.1473,1.14681,1.1473,7400000.0
2008-11-12 15:17:00,1.14701,1.14756,1.14696,1.14754,104000000.0
2008-11-12 15:18:00,1.14788,1.14788,1.14719,1.14756,79200000.0
2008-11-12 15:19:00,1.14799,1.1483,1.14755,1.1479,85200000.0
2008-11-12 15:20:00,1.14816,1.14869,1.1481,1.14851,110400000.0
2008-11-12 15:21:00,1.14805,1.1486,1.14793,1.1486,74100000.0
2008-11-12 15:22:00,1.14828,1.14835,1.14778,1.14797,25200000.0
2008-11-12 15:23:00,1.14813,1.14854,1.14804,1.14847,52200000.0
2008-11-12 15:24:00,1.14796,1.14798,1.14753,1.14798,22400000.0
2008-11-12 15:25:00,1.14878,1.14878,1.14796,1.14873,13800000.0
2008-11-12 15:26:00,1.1478,1.14788,1.14778,1.1478,53800000.0
2008-11-12 15:27:00,1.14782,1.14845,1.14768,1.14823,106400000.0
2008-11-12 15:28:00,1.14842,1.14866,1.14831,1.1484,95400000.0
2008-11-12 15:29:00,1.14897,1.14897,1.14861,1.14896,13400000.0
2008-11-12 15:30:00,1.14945,1.14947,1.14862,1.14862,97200000.0
2008-11-12 15:31:00,1.14826,1.14869,1.14826,1.1486,70800000.0
2008-11-12 15:32:00,1.14904,1.14919,1.14878,1.14888,72400000.0
2008-11-12 15:33:00,1.14953,1.14992,1.14949,1.14977,107200000.0
2008-11-12 15:34:00,1.14942,1.14942,1.14839,1.1489,127200000.0
2008-11-12 15:35:00,1.14906,1.14967,1.14888,1.14889,91600000.0
2008-11-12 15:36:00,1.14844,1.14877,1.1482,1.14877,139800000.0
2008-11-12 15:37:00,1.149,1.14941,1.14867,1.14867,110800000.0
2008-11-12 15:38:00,1.1482,1.14941,1.1482,1.14933,119800000.0
2008-11-12 15:39:00,1.14939,1.14944,1.14881,1.1492,95200000.0
2008-11-12 15:40:00,1.14905,1.14967,1.14895,1.14902,99000000.0
2008-11-12 15:41:00,1.14847,1.14893,1.14844,1.14866,15800000.0
2008-11-12 15:42:00,1.14879,1.14916,1.14879,1.14903,92400000.0
2008-11-12 15:43:00,1.1487,1.14913,1.14854,1.14896,110400000.0
2008-11-12 15:44:00,1.14874,1.14884,1.14823,1.14833,85600000.0
2008-11-12 15:45:00,1.14841,1.14899,1.14841,1.14883,71600000.0
2008-11-12 15:46:00,1.14856,1.14886,1.1479,1.1479,88200000.0
2008-11-12 15:47:00,1.14757,1.14837,1.14757,1.14822,103800000.0
2008-11-12 15:48:00,1.14787,1.14876,1.14787,1.14859,104000000.0
2008-11-12 15:49:00,1.14786,1.14786,1.14693,1.14776,55600000.0
2008-11-12 15:50:00,1.1478,1.14813,1.14768,1.14791,86600000.0
2008-11-12 15:51:00,1.14741,1.14793,1.14709,1.14786,103600000.0
2008-11-12 15:52:00,1.14811,1.14835,1.14774,1.14774,104600000.0
2008-11-12 15:53:00,1.14809,1.14817,1.14779,1.1479,108800000.0
2008-11-12 15:54:00,1.14758,1.1476,1.14713,1.14713,67400000.0
2008-11-12 15:55:00,1.14713,1.1476,1.14713,1.14746,44200000.0
2008-11-12 15:56:00,1.14777,1.14841,1.14771,1.14803,88000000.0
2008-11-12 15:57:00,1.14765,1.14772,1.14737,1.14764,49300000.0
2008-11-12 15:58:00,1.14738,1.14738,1.14632,1.14632,135000000.0
2008-11-12 15:59:00,1.14626,1.14663,1.1459,1.14595,132000000.0
2008-11-12 16:00:00,1.14604,1.14616,1.14552,1.1457,101800000.0
2008-11-12 16:01:00,1.14591,1.14596,1.14553,1.14596,22400000.0
2008-11-12 16:02:00,1.14543,1.14548,1.14481,1.14483,108200000.0
2008-11-12 16:03:00,1.14469,1.14511,1.14467,1.14484,84600000.0
2008-11-12 16:04:00,1.14534,1.14699,1.14534,1.14697,82000000.0
2008-11-12 16:05:00,1.14696,1.14696,1.14488,1.14548,102600000.0
2008-11-12 16:06:00,1.14474,1.1448,1.14386,1.14387,118200000.0
2008-11-12 16:07:00,1.14379,1.1442,1.14379,1.1439,86800000.0
2008-11-12 16:08:00,1.14272,1.14286,1.14181,1.14286,60400000.0
2008-11-12 16:09:00,1.14406,1.14454,1.14406,1.14415,68800000.0
2008-11-12 16:10:00,1.14397,1.14397,1.14294,1.14352,61000000.0
2008-11-12 16:11:00,1.14412,1.14503,1.1439,1.14453,97200000.0
2008-11-12 16:12:00,1.14484,1.14585,1.14484,1.1456,76800000.0
2008-11-12 16:13:00,1.14522,1.14571,1.14504,1.14532,95600000.0
2008-11-12 16:14:00,1.14562,1.14605,1.14552,1.14593,117400000.0
2008-11-12 16:15:00,1.14544,1.14578,1.14538,1.14545,68400000.0
2008-11-12 16:16:00,1.14506,1.14506,1.14389,1.14389,41400000.0
2008-11-12 16:17:00,1.14438,1.14552,1.14438,1.14506,85000000.0
2008-11-12 16:18:00,1.14584,1.14691,1.14584,1.14658,70600000.0
2008-11-12 16:19:00,1.1467,1.14676,1.14587,1.14643,49600000.0
2008-11-12 16:20:00,1.14621,1.14621,1.14532,1.14584,37000000.0
2008-11-12 16:21:00,1.14605,1.14681,1.14602,1.14681,92400000.0
2008-11-12 16:22:00,1.14643,1.14643,1.14409,1.14409,104800000.0
2008-11-12 16:23:00,1.1444,1.14583,1.1444,1.1456,73000000.0
2008-11-12 16:24:00,1.14557,1.14557,1.14494,1.14507,82200000.0
2008-11-12 16:25:00,1.14517,1.14547,1.14506,1.14522,82600000.0
2008-11-12 16:26:00,1.14556,1.14556,1.14482,1.14534,25600000.0
2008-11-12 16:27:00,1.14514,1.14535,1.14492,1.14513,96600000.0
2008-11-12 16:28:00,1.14604,1.14647,1.14596,1.14596,98600000.0
2008-11-12 16:29:00,1.14629,1.14665,1.14593,1.14612,74200000.0
2008-11-12 16:30:00,1.14625,1.14641,1.14575,1.14641,90600000.0
2008-11-12 16:31:00,1.14596,1.14603,1.14516,1.14516,109800000.0
2008-11-12 16:32:00,1.14475,1.14475,1.14413,1.14418,129400000.0
2008-11-12 16:33:00,1.14612,1.14671,1.14559,1.14559,110000000.0
2008-11-12 16:34:00,1.14528,1.14528,1.14441,1.14441,86200000.0
2008-11-12 16:35:00,1.14464,1.14465,1.1438,1.1438,70000000.0
2008-11-12 16:36:00,1.14417,1.14542,1.14402,1.14542,105400000.0
2008-11-12 16:37:00,1.14567,1.14657,1.14473,1.14473,109200000.0
2008-11-12 16:38:00,1.14492,1.1452,1.14471,1.14501,104000000.0
2008-11-12 16:39:00,1.14462,1.14615,1.14462,1.14611,82000000.0
2008-11-12 16:40:00,1.14653,1.14653,1.14626,1.14641,26200000.0
2008-11-12 16:41:00,1.14566,1.14577,1.1452,1.14534,69000000.0
2008-11-12 16:42:00,1.14581,1.1463,1.14553,1.1463,51200000.0
2008-11-12 16:43:00,1.14605,1.14605,1.14518,1.14531,12200000.0
2008-11-12 16:44:00,1.145,1.14567,1.145,1.14551,24800000.0
2008-11-12 16:45:00,1.14519,1.14563,1.14508,1.1455,15800000.0
2008-11-12 16:46:00,1.14569,1.14591,1.14519,1.14534,38800000.0
2008-11-12 16:47:00,1.14513,1.14564,1.14505,1.14564,20400000.0
2008-11-12 16:48:00,1.14642,1.14677,1.14574,1.14582,10400000.0
2008-11-12 16:49:00,1.1461,1.1465,1.14553,1.14555,46000000.0
2008-11-12 16:50:00,1.14569,1.14666,1.14569,1.14623,59400000.0
2008-11-12 16:51:00,1.14615,1.14652,1.14606,1.14613,27800000.0
2008-11-12 16:52:00,1.14551,1.14578,1.14544,1.14564,94800000.0
2008-11-12 16:53:00,1.14568,1.14616,1.14555,1.14589,71400000.0
2008-11-12 16:54:00,1.1455,1.1455,1.14489,1.1451,55400000.0
2008-11-12 16:55:00,1.14468,1.14475,1.14425,1.14425,121200000.0
2008-11-12 16:56:00,1.14409,1.14462,1.14409,1.14443,13200000.0
2008-11-12 16:57:00,1.14464,1.14496,1.14456,1.1446,68200000.0
2008-11-12 16:58:00,1.14448,1.14454,1.14422,1.14441,94200000.0
2008-11-12 16:59:00,1.14405,1.14447,1.14386,1.14388,104200000.0
2008-11-12 17:00:00,1.14474,1.14539,1.14474,1.14527,98000000.0
2008-11-12 17:01:00,1.14564,1.14621,1.14538,1.14546,8400000.0
2008-11-12 17:02:00,1.14481,1.14498,1.14444,1.14477,21800000.0
2008-11-12 17:03:00,1.14512,1.14512,1.14418,1.14448,106800000.0
2008-11-12 17:04:00,1.14441,1.14451,1.14373,1.144,106600000.0
2008-11-12 17:05:00,1.14427,1.1451,1.14427,1.1448,89400000.0
2008-11-12 17:06:00,1.14534,1.14543,1.14463,1.14463,73800000.0
2008-11-12 17:07:00,1.14488,1.1451,1.14417,1.14427,113000000.0
2008-11-12 17:08:00,1.1441,1.14578,1.1441,1.14578,115200000.0
2008-11-12 17:09:00,1.14587,1.14628,1.14513,1.14564,123800000.0
2008-11-12 17:10:00,1.14584,1.14664,1.14584,1.14653,119000000.0
2008-11-12 17:11:00,1.14587,1.14665,1.14542,1.14665,62200000.0
2008-11-12 17:12:00,1.14649,1.14671,1.14587,1.14598,79000000.0
2008-11-12 17:13:00,1.14479,1.14553,1.14453,1.14511,49600000.0
2008-11-12 17:14:00,1.14578,1.14672,1.14524,1.1454,95400000.0
2008-11-12 17:15:00,1.14487,1.14542,1.14487,1.14542,97000000.0
2008-11-12 17:16:00,1.14518,1.14554,1.14374,1.14374,10600000.0
2008-11-12 17:17:00,1.14309,1.14416,1.14269,1.14269,106400000.0
2008-11-12 17:18:00,1.1424,1.14277,1.14212,1.14212,127200000.0
2008-11-12 17:19:00,1.14275,1.14366,1.14272,1.14347,116600000.0
2008-11-12 17:20:00,1.14364,1.14364,1.1428,1.1428,98800000.0
2008-11-12 17:21:00,1.14283,1.14402,1.14275,1.14392,97200000.0
2008-11-12 17:22:00,1.14369,1.14498,1.14369,1.14453,140200000.0
2008-11-12 17:23:00,1.1448,1.14492,1.14429,1.14437,128100000.0
2008-11-12 17:24:00,1.1446,1.14483,1.14435,1.14435,107600000.0
2008-11-12 17:25:00,1.14373,1.14485,1.14373,1.14458,116800000.0
2008-11-12 17:26:00,1.14468,1.14542,1.14445,1.14445,142600000.0
2008-11-12 17:27:00,1.14381,1.14403,1.14334,1.14334,56400000.0
2008-11-12 17:28:00,1.14239,1.14239,1.14129,1.1413,106800000.0
2008-11-12 17:29:00,1.14231,1.14285,1.14209,1.14285,110800000.0
2008-11-12 17:30:00,1.14333,1.14337,1.14157,1.14157,105700000.0
2008-11-12 17:31:00,1.14118,1.14171,1.14095,1.14161,123000000.0
2008-11-12 17:32:00,1.14256,1.14263,1.14197,1.14197,92000000.0
2008-11-12 17:33:00,1.14163,1.1428,1.14163,1.14256,137600000.0
2008-11-12 17:34:00,1.14153,1.14206,1.14144,1.14144,124000000.0
2008-11-12 17:35:00,1.14205,1.14205,1.1408,1.1408,90400000.0
2008-11-12 17:36:00,1.14077,1.14104,1.14052,1.14052,45800000.0
2008-11-12 17:37:00,1.14031,1.1405,1.13959,1.13983,70800000.0
2008-11-12 17:38:00,1.14111,1.14111,1.13957,1.14024,73400000.0
2008-11-12 17:39:00,1.1402,1.14145,1.13965,1.14145,59200000.0
2008-11-12 17:40:00,1.14151,1.14192,1.14135,1.14192,12000000.0
2008-11-12 17:41:00,1.14169,1.14169,1.14073,1.14073,65600000.0
2008-11-12 17:42:00,1.14123,1.14123,1.13943,1.13943,75600000.0
2008-11-12 17:43:00,1.13972,1.14136,1.13972,1.14136,67400000.0
2008-11-12 17:44:00,1.1425,1.14346,1.1425,1.1425,53000000.0
2008-11-12 17:45:00,1.14285,1.14285,1.14222,1.14222,50600000.0
2008-11-12 17:46:00,1.14101,1.14131,1.14086,1.14086,10600000.0
2008-11-12 17:47:00,1.14166,1.14267,1.14166,1.14266,68400000.0
2008-11-12 17:48:00,1.14279,1.14304,1.14256,1.14304,73800000.0
2008-11-12 17:49:00,1.14328,1.14386,1.14286,1.14386,74800000.0
2008-11-12 17:50:00,1.14503,1.14541,1.14474,1.14534,68200000.0
2008-11-12 17:51:00,1.14589,1.14635,1.14589,1.14602,74400000.0
2008-11-12 17:52:00,1.14555,1.14555,1.14396,1.14444,115400000.0
2008-11-12 17:53:00,1.14474,1.14474,1.14261,1.14261,55000000.0
2008-11-12 17:54:00,1.14252,1.14309,1.14252,1.14284,44200000.0
2008-11-12 17:55:00,1.14291,1.14421,1.14291,1.14404,42600000.0
2008-11-12 17:56:00,1.14375,1.14426,1.14339,1.1434,108600000.0
2008-11-12 17:57:00,1.14299,1.14299,1.14172,1.14178,118800000.0
2008-11-12 17:58:00,1.14189,1.14272,1.14189,1.14246,75700000.0
2008-11-12 17:59:00,1.14253,1.14421,1.14121,1.14421,89800000.0
2008-11-12 18:00:00,1.14478,1.14478,1.14119,1.14119,99000000.0
2008-11-12 18:01:00,1.14235,1.14351,1.14235,1.14341,92800000.0
2008-11-12 18:02:00,1.14368,1.14368,1.14208,1.14342,112000000.0
2008-11-12 18:03:00,1.14309,1.14339,1.1428,1.1428,88200000.0
2008-11-12 18:04:00,1.14248,1.14327,1.14238,1.14287,89400000.0
2008-11-12 18:05:00,1.14341,1.14341,1.14219,1.14226,117000000.0
2008-11-12 18:06:00,1.14069,1.14069,1.1392,1.1392,133600000.0
2008-11-12 18:07:00,1.13948,1.1407,1.13948,1.13968,122800000.0
2008-11-12 18:08:00,1.13869,1.14182,1.13869,1.14182,6000000.0
2008-11-12 18:09:00,1.14325,1.14336,1.14264,1.14321,144400000.0
2008-11-12 18:10:00,1.14311,1.144,1.14267,1.14268,92400000.0
2008-11-12 18:11:00,1.14203,1.14242,1.14008,1.14117,125600000.0
2008-11-12 18:12:00,1.14061,1.14104,1.14026,1.14074,99300000.0
2008-11-12 18:13:00,1.14135,1.14197,1.14127,1.14169,135000000.0
2008-11-12 18:14:00,1.14119,1.14355,1.14073,1.14355,16800000.0
2008-11-12 18:15:00,1.144,1.144,1.14283,1.14357,127200000.0
2008-11-12 18:16:00,1.14191,1.1442,1.14191,1.14416,172400000.0
2008-11-12 18:17:00,1.14379,1.14412,1.14297,1.14297,26600000.0
2008-11-12 18:18:00,1.14247,1.14247,1.14061,1.14228,99600000.0
2008-11-12 18:19:00,1.14315,1.14475,1.14315,1.14436,80000000.0
2008-11-12 18:20:00,1.14495,1.14532,1.14455,1.14499,94000000.0
2008-11-12 18:21:00,1.14513,1.14551,1.14469,1.14484,58800000.0
2008-11-12 18:22:00,1.14495,1.14516,1.14396,1.14498,145200000.0
2008-11-12 18:23:00,1.14479,1.14561,1.14434,1.14561,86000000.0
2008-11-12 18:24:00,1.14567,1.14567,1.14404,1.14404,65800000.0
2008-11-12 18:25:00,1.14479,1.14547,1.14479,1.14547,9000000.0
2008-11-12 18:26:00,1.14608,1.14646,1.1457,1.1457,79000000.0
2008-11-12 18:27:00,1.145,1.145,1.14303,1.14307,101400000.0
2008-11-12 18:28:00,1.14474,1.14511,1.14442,1.14442,122200000.0
2008-11-12 18:29:00,1.14427,1.14435,1.14341,1.14341,154800000.0
2008-11-12 18:30:00,1.14368,1.14444,1.14366,1.14444,111200000.0
2008-11-12 18:31:00,1.14499,1.14556,1.14424,1.14424,110000000.0
2008-11-12 18:32:00,1.14348,1.14458,1.1428,1.1428,124200000.0
2008-11-12 18:33:00,1.14358,1.14517,1.14358,1.14517,56000000.0
2008-11-12 18:34:00,1.1453,1.14545,1.1441,1.14525,92400000.0
2008-11-12 18:35:00,1.14467,1.14497,1.14441,1.14458,100200000.0
2008-11-12 18:36:00,1.14456,1.14542,1.14456,1.14514,46200000.0
2008-11-12 18:37:00,1.14454,1.14492,1.1443,1.1443,68400000.0
2008-11-12 18:38:00,1.14451,1.14502,1.14446,1.14478,50400000.0
2008-11-12 18:39:00,1.14414,1.14414,1.14341,1.14341,29400000.0
2008-11-12 18:40:00,1.14341,1.14361,1.14329,1.14332,52400000.0
2008-11-12 18:41:00,1.14367,1.14396,1.14362,1.14396,55600000.0
2008-11-12 18:42:00,1.14386,1.14406,1.14386,1.14401,42000000.0
2008-11-12 18:43:00,1.14458,1.14464,1.144,1.14453,14000000.0
2008-11-12 18:44:00,1.14425,1.14465,1.1442,1.14441,48800000.0
2008-11-12 18:45:00,1.14482,1.14522,1.14399,1.14399,64400000.0
2008-11-12 18:46:00,1.144,1.14539,1.144,1.14496,37600000.0
2008-11-12 18:47:00,1.14465,1.14545,1.14433,1.14545,67000000.0
2008-11-12 18:48:00,1.14573,1.14573,1.14411,1.14411,17200000.0
2008-11-12 18:49:00,1.14396,1.14473,1.14396,1.14473,41000000.0
2008-11-12 18:50:00,1.14464,1.14465,1.14412,1.14432,67600000.0
2008-11-12 18:51:00,1.14424,1.14425,1.14369,1.14425,60800000.0
2008-11-12 18:52:00,1.14452,1.14569,1.14452,1.14569,69800000.0
2008-11-12 18:53:00,1.14655,1.14655,1.1455,1.1455,68800000.0
2008-11-12 18:54:00,1.14453,1.14453,1.14337,1.14405,62200000.0
2008-11-12 18:55:00,1.1434,1.1444,1.1422,1.1438,95600000.0
2008-11-12 18:56:00,1.14457,1.14523,1.14398,1.14398,95600000.0
2008-11-12 18:57:00,1.14313,1.14313,1.14224,1.14224,9000000.0
2008-11-12 18:58:00,1.14125,1.14194,1.14125,1.14177,59400000.0
2008-11-12 18:59:00,1.14161,1.14175,1.14119,1.14175,123400000.0
2008-11-12 19:00:00,1.14205,1.14227,1.1411,1.1411,138600000.0
2008-11-12 19:01:00,1.14152,1.14246,1.14144,1.14144,167200000.0
2008-11-12 19:02:00,1.14149,1.14246,1.14149,1.14157,20000000.0
2008-11-12 19:03:00,1.14119,1.14147,1.14063,1.14124,23600000.0
2008-11-12 19:04:00,1.14121,1.14213,1.14117,1.14213,11000000.0
2008-11-12 19:05:00,1.14227,1.14246,1.14226,1.14226,19200000.0
2008-11-12 19:06:00,1.14244,1.14263,1.14127,1.1416,125000000.0
2008-11-12 19:07:00,1.14128,1.14128,1.14066,1.14082,49200000.0
2008-11-12 19:08:00,1.14031,1.14031,1.13979,1.13987,49000000.0
2008-11-12 19:09:00,1.14008,1.14017,1.13971,1.13971,13800000.0
2008-11-12 19:10:00,1.13984,1.14016,1.13984,1.14016,6600000.0
2008-11-12 19:11:00,1.14108,1.14171,1.14105,1.14167,106800000.0
2008-11-12 19:12:00,1.14159,1.14159,1.14131,1.14136,41800000.0
2008-11-12 19:13:00,1.14051,1.14071,1.1405,1.14054,24200000.0
2008-11-12 19:14:00,1.14054,1.14083,1.14046,1.1407,73400000.0
2008-11-12 19:15:00,1.1408,1.1413,1.14,1.1403,14400000.0
2008-11-12 19:16:00,1.1402,1.14132,1.1402,1.14132,14400000.0
2008-11-12 19:17:00,1.1414,1.1414,1.14035,1.14073,22800000.0
2008-11-12 19:18:00,1.14046,1.14146,1.14046,1.14101,70000000.0
2008-11-12 19:19:00,1.14113,1.14153,1.14092,1.14103,83600000.0
2008-11-12 19:20:00,1.14068,1.14072,1.13999,1.13999,35400000.0
2008-11-12 19:21:00,1.13995,1.13999,1.13974,1.13998,54400000.0
2008-11-12 19:22:00,1.14015,1.14153,1.14015,1.14153,58400000.0
2008-11-12 19:23:00,1.14221,1.14301,1.14221,1.14295,25600000.0
2008-11-12 19:24:00,1.14304,1.14325,1.14304,1.14305,43800000.0
2008-11-12 19:25:00,1.14335,1.14336,1.14286,1.14286,18800000.0
2008-11-12 19:26:00,1.14187,1.14267,1.1415,1.14267,26200000.0
2008-11-12 19:27:00,1.14283,1.14383,1.14283,1.1434,39400000.0
2008-11-12 19:28:00,1.14365,1.14402,1.14356,1.14356,19800000.0
2008-11-12 19:29:00,1.14322,1.14345,1.14286,1.14286,33400000.0
2008-11-12 19:30:00,1.14206,1.14348,1.14203,1.14348,19800000.0
2008-11-12 19:31:00,1.14411,1.14469,1.14394,1.14424,56600000.0
2008-11-12 19:32:00,1.14452,1.14452,1.14299,1.14376,86600000.0
2008-11-12 19:33:00,1.1433,1.14351,1.14226,1.14259,73400000.0
2008-11-12 19:34:00,1.14246,1.14286,1.14239,1.14286,18800000.0
2008-11-12 19:35:00,1.1402,1.1402,1.1388,1.1391,10200000.0
2008-11-12 19:36:00,1.14274,1.14318,1.14271,1.14313,10200000.0
2008-11-12 19:37:00,1.14358,1.14407,1.14247,1.14247,46400000.0
2008-11-12 19:38:00,1.14169,1.14229,1.14169,1.14176,63400000.0
2008-11-12 19:39:00,1.14162,1.14249,1.14146,1.14204,22200000.0
2008-11-12 19:40:00,1.14189,1.14246,1.14167,1.14194,81000000.0
2008-11-12 19:41:00,1.14163,1.14169,1.14104,1.14117,25400000.0
2008-11-12 19:42:00,1.14166,1.14191,1.1406,1.1406,22400000.0
2008-11-12 19:43:00,1.14114,1.14191,1.14114,1.14191,23400000.0
2008-11-12 19:44:00,1.14214,1.1425,1.14211,1.14227,26600000.0
2008-11-12 19:45:00,1.14223,1.14251,1.14214,1.1425,17200000.0
2008-11-12 19:46:00,1.14251,1.14281,1.14239,1.14254,10400000.0
2008-11-12 19:47:00,1.1422,1.1426,1.1422,1.1426,45400000.0
2008-11-12 19:48:00,1.1423,1.1434,1.142,1.1434,62000000.0
2008-11-12 19:49:00,1.14202,1.14215,1.14177,1.14189,62000000.0
2008-11-12 19:50:00,1.14171,1.14171,1.14033,1.14033,38600000.0
2008-11-12 19:51:00,1.14007,1.14108,1.14007,1.14087,39600000.0
2008-11-12 19:52:00,1.14125,1.14174,1.14117,1.14117,11400000.0
2008-11-12 19:53:00,1.14194,1.14243,1.14098,1.14197,69600000.0
2008-11-12 19:54:00,1.14242,1.14242,1.14189,1.14204,14900000.0
2008-11-12 19:55:00,1.14244,1.14306,1.1424,1.14306,20600000.0
2008-11-12 19:56:00,1.14285,1.14317,1.14281,1.14311,47400000.0
2008-11-12 19:57:00,1.14361,1.14408,1.14329,1.14408,16200000.0
2008-11-12 19:58:00,1.14388,1.14388,1.14338,1.14361,12200000.0
2008-11-12 19:59:00,1.14353,1.14412,1.1433,1.1436,77200000.0
2008-11-12 20:00:00,1.14303,1.14337,1.14241,1.14284,172600000.0
2008-11-12 20:01:00,1.14237,1.14273,1.14221,1.14221,11000000.0
2008-11-12 20:02:00,1.14264,1.14345,1.14262,1.14305,10000000.0
2008-11-12 20:03:00,1.14295,1.14299,1.14273,1.14273,20400000.0
2008-11-12 20:04:00,1.14266,1.14266,1.14188,1.1419,119000000.0
2008-11-12 20:05:00,1.14172,1.14191,1.14146,1.14187,100600000.0
2008-11-12 20:06:00,1.1382,1.1388,1.1378,1.1384,52200000.0
2008-11-12 20:07:00,1.1385,1.1391,1.137,1.1385,52200000.0
2008-11-12 20:08:00,1.1419,1.14252,1.14187,1.14252,52200000.0
2008-11-12 20:09:00,1.14293,1.14335,1.14239,1.14275,71600000.0
2008-11-12 20:10:00,1.14284,1.14299,1.14235,1.14235,67200000.0
2008-11-12 20:11:00,1.1423,1.1426,1.1423,1.14242,16400000.0
2008-11-12 20:12:00,1.1377,1.1395,1.1377,1.1393,33600000.0
2008-11-12 20:13:00,1.14214,1.1425,1.14175,1.14175,33600000.0
2008-11-12 20:14:00,1.14142,1.14142,1.14119,1.14119,42800000.0
2008-11-12 20:15:00,1.14094,1.14175,1.14028,1.14051,86800000.0
2008-11-12 20:16:00,1.13993,1.14059,1.13993,1.14059,44600000.0
2008-11-12 20:17:00,1.1406,1.14071,1.1403,1.14053,18000000.0
2008-11-12 20:18:00,1.14005,1.1404,1.14003,1.14003,13600000.0
2008-11-12 20:19:00,1.14094,1.14134,1.14094,1.14129,12200000.0
2008-11-12 20:20:00,1.13995,1.14094,1.13995,1.14092,13600000.0
2008-11-12 20:21:00,1.14131,1.14194,1.14095,1.14194,45400000.0
2008-11-12 20:22:00,1.1426,1.1426,1.14212,1.1423,26200000.0
2008-11-12 20:23:00,1.14213,1.14213,1.14074,1.14121,10400000.0
2008-11-12 20:24:00,1.1411,1.14119,1.14099,1.14099,11600000.0
2008-11-12 20:25:00,1.14091,1.14097,1.14066,1.14066,14400000.0
2008-11-12 20:26:00,1.14032,1.14032,1.13908,1.13966,23000000.0
2008-11-12 20:27:00,1.14043,1.14132,1.14043,1.14126,74400000.0
2008-11-12 20:28:00,1.14066,1.14066,1.13989,1.13996,23800000.0
2008-11-12 20:29:00,1.14073,1.14186,1.14073,1.14186,38400000.0
2008-11-12 20:30:00,1.14177,1.14195,1.14169,1.14183,30600000.0
2008-11-12 20:31:00,1.14076,1.14076,1.14006,1.14017,25800000.0
2008-11-12 20:32:00,1.13981,1.13989,1.13972,1.13972,8800000.0
2008-11-12 20:33:00,1.13926,1.14007,1.13926,1.1399,8400000.0
2008-11-12 20:34:00,1.14028,1.14053,1.13976,1.13976,70200000.0
2008-11-12 20:35:00,1.1395,1.13968,1.13918,1.13918,55800000.0
2008-11-12 20:36:00,1.13965,1.14048,1.13965,1.14044,14000000.0
2008-11-12 20:37:00,1.14093,1.14097,1.14067,1.14069,42000000.0
2008-11-12 20:38:00,1.14018,1.1404,1.13935,1.13935,60800000.0
2008-11-12 20:39:00,1.13889,1.13971,1.13889,1.13971,21000000.0
2008-11-12 20:40:00,1.13962,1.14012,1.13951,1.13957,70000000.0
2008-11-12 20:41:00,1.14002,1.14109,1.14002,1.14109,4200000.0
2008-11-12 20:42:00,1.14129,1.14129,1.14037,1.14062,11000000.0
2008-11-12 20:43:00,1.14101,1.1416,1.14101,1.14154,45200000.0
2008-11-12 20:44:00,1.14,1.1403,1.1394,1.1403,27800000.0
2008-11-12 20:45:00,1.1398,1.1411,1.1398,1.141,27800000.0
2008-11-12 20:46:00,1.14178,1.14187,1.14175,1.14178,27800000.0
2008-11-12 20:47:00,1.14188,1.14238,1.14181,1.14228,66400000.0
2008-11-12 20:48:00,1.14212,1.14258,1.14212,1.14258,4800000.0
2008-11-12 20:49:00,1.14227,1.14242,1.14174,1.14174,7400000.0
2008-11-12 20:50:00,1.1417,1.14171,1.14149,1.14164,60600000.0
2008-11-12 20:51:00,1.1394,1.1413,1.1394,1.1409,32800000.0
2008-11-12 20:52:00,1.1407,1.141,1.1399,1.1402,32800000.0
2008-11-12 20:53:00,1.14129,1.14129,1.14022,1.14022,32800000.0
2008-11-12 20:54:00,1.14012,1.14124,1.14012,1.14124,17400000.0
2008-11-12 20:55:00,1.14089,1.14089,1.1402,1.14028,6200000.0
2008-11-12 20:56:00,1.14012,1.14012,1.13986,1.14,13400000.0
2008-11-12 20:57:00,1.14012,1.14045,1.14004,1.14045,18400000.0
2008-11-12 20:58:00,1.14046,1.14046,1.1398,1.13981,22200000.0
2008-11-12 20:59:00,1.13956,1.13963,1.13927,1.13947,68400000.0
2008-11-12 21:00:00,1.13942,1.13966,1.13924,1.13939,61000000.0
2008-11-12 21:01:00,1.1364,1.1371,1.1362,1.1371,186600000.0
2008-11-12 21:02:00,1.13902,1.13915,1.13853,1.13857,186600000.0
2008-11-12 21:03:00,1.13873,1.13882,1.1386,1.13864,18000000.0
2008-11-12 21:04:00,1.1383,1.13854,1.1381,1.13817,100400000.0
2008-11-12 21:05:00,1.13792,1.13817,1.13782,1.1379,79200000.0
2008-11-12 21:06:00,1.13824,1.1383,1.13775,1.13824,18600000.0
2008-11-12 21:07:00,1.13863,1.1387,1.13803,1.13817,21400000.0
2008-11-12 21:08:00,1.13888,1.13888,1.13807,1.13807,57000000.0
2008-11-12 21:09:00,1.13804,1.13833,1.13785,1.13833,51400000.0
2008-11-12 21:10:00,1.13824,1.13862,1.13766,1.13766,36000000.0
2008-11-12 21:11:00,1.13789,1.13858,1.13785,1.13858,12200000.0
2008-11-12 21:12:00,1.13849,1.13957,1.13849,1.13957,22600000.0
2008-11-12 21:13:00,1.14,1.14006,1.1389,1.13896,17600000.0
2008-11-12 21:14:00,1.13936,1.14055,1.13936,1.14024,54600000.0
2008-11-12 21:15:00,1.14025,1.1407,1.14025,1.14033,36800000.0
2008-11-12 21:16:00,1.1409,1.14092,1.14034,1.14034,42200000.0
2008-11-12 21:17:00,1.14011,1.14011,1.13959,1.13981,8400000.0
2008-11-12 21:18:00,1.14081,1.1412,1.14074,1.14102,33200000.0
2008-11-12 21:19:00,1.14066,1.14066,1.14015,1.14036,18000000.0
2008-11-12 21:20:00,1.14031,1.14047,1.14031,1.14044,29800000.0
2008-11-12 21:21:00,1.14047,1.14073,1.14036,1.14042,28000000.0
2008-11-12 21:22:00,1.1397,1.1413,1.1392,1.1392,16400000.0
2008-11-12 21:23:00,1.1401,1.1403,1.1386,1.1386,16400000.0
2008-11-12 21:24:00,1.14044,1.14119,1.14044,1.14072,16400000.0
2008-11-12 21:25:00,1.14067,1.14079,1.14047,1.14059,65800000.0
2008-11-12 21:26:00,1.1396,1.1404,1.1389,1.1398,10400000.0
2008-11-12 21:27:00,1.14015,1.14143,1.14015,1.14143,10400000.0
2008-11-12 21:28:00,1.14137,1.14137,1.14007,1.14007,47400000.0
2008-11-12 21:29:00,1.13973,1.13973,1.13905,1.13929,29000000.0
2008-11-12 21:30:00,1.139,1.13938,1.13888,1.13938,32000000.0
2008-11-12 21:31:00,1.13964,1.13996,1.13955,1.13996,39800000.0
2008-11-12 21:32:00,1.1399,1.14018,1.13968,1.13995,18800000.0
2008-11-12 21:33:00,1.14089,1.14251,1.14089,1.14251,34600000.0
2008-11-12 21:34:00,1.14206,1.14206,1.14108,1.14167,88400000.0
2008-11-12 21:35:00,1.14136,1.14153,1.14015,1.14153,58000000.0
2008-11-12 21:36:00,1.14109,1.14109,1.13969,1.13971,95400000.0
2008-11-12 21:37:00,1.14005,1.14005,1.13948,1.13953,73200000.0
2008-11-12 21:38:00,1.13898,1.1394,1.13838,1.13838,9600000.0
2008-11-12 21:39:00,1.13769,1.13781,1.13704,1.13781,23400000.0
2008-11-12 21:40:00,1.13762,1.13809,1.13762,1.13804,29400000.0
2008-11-12 21:41:00,1.13828,1.13828,1.13758,1.13769,57000000.0
2008-11-12 21:42:00,1.13766,1.13773,1.13748,1.13771,66400000.0
2008-11-12 21:43:00,1.13784,1.13864,1.13784,1.13864,13400000.0
2008-11-12 21:44:00,1.13954,1.13974,1.13926,1.13968,17400000.0
2008-11-12 21:45:00,1.13997,1.14064,1.13997,1.14052,26400000.0
2008-11-12 21:46:00,1.14076,1.1409,1.14061,1.14071,13600000.0
2008-11-12 21:47:00,1.14064,1.14107,1.14061,1.14067,8000000.0
2008-11-12 21:48:00,1.14041,1.14155,1.1403,1.14064,79400000.0
2008-11-12 21:49:00,1.14066,1.14106,1.14047,1.14065,10000000.0
2008-11-12 21:50:00,1.14013,1.14017,1.13956,1.13962,115200000.0
2008-11-12 21:51:00,1.13916,1.14009,1.13916,1.14009,130600000.0
2008-11-12 21:52:00,1.14009,1.14009,1.13984,1.13984,45400000.0
2008-11-12 21:53:00,1.14016,1.14032,1.13985,1.14032,10600000.0
2008-11-12 21:54:00,1.13987,1.14043,1.13987,1.14028,11600000.0
2008-11-12 21:55:00,1.13952,1.13988,1.13952,1.13988,11400000.0
2008-11-12 21:56:00,1.14032,1.1406,1.14011,1.1406,16600000.0
2008-11-12 21:57:00,1.14056,1.14056,1.13955,1.13955,23400000.0
2008-11-12 21:58:00,1.13928,1.13928,1.1383,1.1383,25600000.0
2008-11-12 21:59:00,1.13783,1.13783,1.13618,1.13618,30400000.0
2008-11-12 22:00:00,1.13613,1.13613,1.13558,1.13598,9800000.0
2008-11-12 22:01:00,1.13624,1.13659,1.13617,1.13619,7800000.0
2008-11-12 22:02:00,1.13668,1.13688,1.1362,1.1362,39800000.0
2008-11-12 22:03:00,1.13642,1.13736,1.13642,1.13734,18000000.0
2008-11-12 22:04:00,1.13649,1.13649,1.13565,1.13611,37000000.0
2008-11-12 22:05:00,1.13621,1.13655,1.13621,1.13634,43000000.0
2008-11-12 22:06:00,1.1364,1.13685,1.1364,1.13671,8200000.0
2008-11-12 22:07:00,1.13715,1.13864,1.13715,1.13864,110000000.0
2008-11-12 22:08:00,1.1386,1.13867,1.13804,1.13847,100200000.0
2008-11-12 22:09:00,1.1383,1.13876,1.13794,1.13794,95600000.0
2008-11-12 22:10:00,1.138,1.13893,1.13775,1.1387,30000000.0
2008-11-12 22:11:00,1.13864,1.13864,1.13792,1.13834,80000000.0
2008-11-12 22:12:00,1.13805,1.13855,1.13801,1.1383,54800000.0
2008-11-12 22:13:00,1.13798,1.13811,1.13791,1.13799,11600000.0
2008-11-12 22:14:00,1.13751,1.13761,1.1368,1.13708,11000000.0
2008-11-12 22:15:00,1.13686,1.13732,1.1368,1.13704,45000000.0
2008-11-12 22:16:00,1.13741,1.13782,1.13739,1.13779,56600000.0
2008-11-12 22:17:00,1.13845,1.14005,1.13845,1.13986,12000000.0
2008-11-12 22:18:00,1.13975,1.13983,1.13941,1.13968,52200000.0
2008-11-12 22:19:00,1.14039,1.14094,1.14039,1.14041,19200000.0
2008-11-12 22:20:00,1.14091,1.14107,1.14075,1.14084,6200000.0
2008-11-12 22:21:00,1.14044,1.14085,1.14044,1.14053,27800000.0
2008-11-12 22:22:00,1.14052,1.14052,1.13947,1.13947,48200000.0
2008-11-12 22:23:00,1.13967,1.13967,1.1387,1.13877,37800000.0
2008-11-12 22:24:00,1.13859,1.13896,1.13829,1.13896,11000000.0
2008-11-12 22:25:00,1.13871,1.13948,1.13871,1.13948,49600000.0
2008-11-12 22:26:00,1.13971,1.13978,1.13911,1.13911,47200000.0
2008-11-12 22:27:00,1.13943,1.13943,1.13874,1.13874,45600000.0
2008-11-12 22:28:00,1.13903,1.13957,1.13903,1.13903,94000000.0
2008-11-12 22:29:00,1.13928,1.13947,1.139,1.13931,16000000.0
2008-11-12 22:30:00,1.13887,1.13887,1.13822,1.13857,20400000.0
2008-11-12 22:31:00,1.1386,1.1389,1.1386,1.1388,110200000.0
2008-11-12 22:32:00,1.13845,1.13862,1.13843,1.13857,110200000.0
2008-11-12 22:33:00,1.1385,1.13891,1.1385,1.13883,115600000.0
2008-11-12 22:34:00,1.13949,1.13949,1.13874,1.13883,38200000.0
2008-11-12 22:35:00,1.1414,1.1414,1.1392,1.1401,7400000.0
2008-11-12 22:36:00,1.13878,1.13878,1.13695,1.13695,7400000.0
2008-11-12 22:37:00,1.13629,1.13663,1.13594,1.13663,44600000.0
2008-11-12 22:38:00,1.13684,1.13716,1.13666,1.13716,12400000.0
2008-11-12 22:39:00,1.13706,1.13734,1.13675,1.13707,43600000.0
2008-11-12 22:40:00,1.13677,1.1368,1.13646,1.13661,152200000.0
2008-11-12 22:41:00,1.13646,1.1373,1.13646,1.13698,42800000.0
2008-11-12 22:42:00,1.13707,1.13707,1.13662,1.13662,10400000.0
2008-11-12 22:43:00,1.13731,1.13731,1.13666,1.13684,56600000.0
2008-11-12 22:44:00,1.13719,1.13798,1.13719,1.1378,25400000.0
2008-11-12 22:45:00,1.13821,1.13821,1.13734,1.13775,28200000.0
2008-11-12 22:46:00,1.13776,1.13787,1.13755,1.13755,9600000.0
2008-11-12 22:47:00,1.13731,1.13736,1.1372,1.13736,31600000.0
2008-11-12 22:48:00,1.13753,1.13804,1.13753,1.13759,108600000.0
2008-11-12 22:49:00,1.13786,1.13786,1.13731,1.13744,20400000.0
2008-11-12 22:50:00,1.14,1.14,1.1384,1.1395,32800000.0
2008-11-12 22:51:00,1.13753,1.13767,1.13742,1.1376,32800000.0
2008-11-12 22:52:00,1.13782,1.13782,1.13721,1.13734,20800000.0
2008-11-12 22:53:00,1.13724,1.1375,1.13707,1.13735,16600000.0
2008-11-12 22:54:00,1.14,1.14,1.1395,1.1396,70000000.0
2008-11-12 22:55:00,1.13687,1.13703,1.13664,1.13664,70000000.0
2008-11-12 22:56:00,1.13672,1.13672,1.13607,1.13607,11600000.0
2008-11-12 22:57:00,1.1358,1.13742,1.1358,1.13721,59600000.0
2008-11-12 22:58:00,1.13714,1.13727,1.13713,1.13713,24200000.0
2008-11-12 22:59:00,1.13713,1.13726,1.13701,1.13726,77000000.0
2008-11-12 23:00:00,1.13793,1.13817,1.13783,1.13783,88600000.0
2008-11-12 23:01:00,1.13744,1.13744,1.13679,1.13721,13200000.0
2008-11-12 23:02:00,1.13715,1.1374,1.13666,1.13732,18000000.0
2008-11-12 23:03:00,1.13731,1.13851,1.13731,1.13851,15200000.0
2008-11-12 23:04:00,1.13833,1.13852,1.1381,1.13814,14200000.0
2008-11-12 23:05:00,1.13865,1.13865,1.13811,1.13849,14600000.0
2008-11-12 23:06:00,1.13809,1.13809,1.1375,1.13761,12200000.0
2008-11-12 23:07:00,1.13789,1.1389,1.13789,1.1389,13000000.0
2008-11-12 23:08:00,1.13795,1.13795,1.13718,1.13731,28200000.0
2008-11-12 23:09:00,1.1407,1.1416,1.1398,1.1407,14600000.0
2008-11-12 23:10:00,1.13719,1.13761,1.13719,1.13745,14600000.0
2008-11-12 23:11:00,1.13745,1.13749,1.1367,1.1367,24400000.0
2008-11-12 23:12:00,1.13662,1.13704,1.13662,1.13697,23000000.0
2008-11-12 23:13:00,1.141,1.1418,1.1409,1.1411,17400000.0
2008-11-12 23:14:00,1.13701,1.13757,1.13696,1.13707,17400000.0
2008-11-12 23:15:00,1.13708,1.13726,1.13698,1.13714,20600000.0
2008-11-12 23:16:00,1.13734,1.13753,1.13734,1.13753,19600000.0
2008-11-12 23:17:00,1.13811,1.13851,1.13811,1.13849,32800000.0
2008-11-12 23:18:00,1.1394,1.1399,1.1394,1.1396,15400000.0
2008-11-12 23:19:00,1.1392,1.1399,1.1392,1.1397,15400000.0
2008-11-12 23:20:00,1.1396,1.1396,1.1386,1.1395,15400000.0
2008-11-12 23:21:00,1.13872,1.13872,1.13846,1.13846,15400000.0
2008-11-12 23:22:00,1.1391,1.1391,1.1389,1.1391,82000000.0
2008-11-12 23:23:00,1.13867,1.13935,1.13867,1.1388,82000000.0
2008-11-12 23:24:00,1.13866,1.13911,1.13846,1.13911,15400000.0
2008-11-12 23:25:00,1.1402,1.1407,1.1402,1.1404,58200000.0
2008-11-12 23:26:00,1.13953,1.13989,1.13935,1.13976,58200000.0
2008-11-12 23:27:00,1.14009,1.14011,1.13917,1.13917,26800000.0
2008-11-12 23:28:00,1.13877,1.13917,1.13877,1.139,14800000.0
2008-11-12 23:29:00,1.13964,1.13964,1.13723,1.13723,8600000.0
2008-11-12 23:30:00,1.13776,1.13824,1.13776,1.13778,13800000.0
2008-11-12 23:31:00,1.13828,1.13915,1.13828,1.13909,17000000.0
2008-11-12 23:32:00,1.13891,1.13945,1.13887,1.13887,11600000.0
2008-11-12 23:33:00,1.13924,1.13985,1.13924,1.13985,20600000.0
2008-11-12 23:34:00,1.13979,1.14046,1.13969,1.14046,17200000.0
2008-11-12 23:35:00,1.14014,1.14014,1.13973,1.13973,14000000.0
2008-11-12 23:36:00,1.13999,1.14075,1.13993,1.14021,25200000.0
2008-11-12 23:37:00,1.1407,1.14154,1.1407,1.14146,19400000.0
2008-11-12 23:38:00,1.14171,1.14195,1.14151,1.14152,16400000.0
2008-11-12 23:39:00,1.14013,1.14049,1.14007,1.14043,25000000.0
2008-11-12 23:40:00,1.14059,1.14059,1.13986,1.14029,7600000.0
2008-11-12 23:41:00,1.13935,1.13993,1.13935,1.13956,29800000.0
2008-11-12 23:42:00,1.13992,1.14039,1.13992,1.14012,4600000.0
2008-11-12 23:43:00,1.14007,1.14088,1.14007,1.14088,9000000.0
2008-11-12 23:44:00,1.14022,1.14022,1.1395,1.1395,3200000.0
2008-11-12 23:45:00,1.13811,1.1419,1.13811,1.1419,54400000.0
2008-11-12 23:46:00,1.14219,1.14252,1.14003,1.14003,43800000.0
2008-11-12 23:47:00,1.13924,1.13987,1.13924,1.13987,22600000.0
2008-11-12 23:48:00,1.14009,1.14037,1.13994,1.14014,80600000.0
2008-11-12 23:49:00,1.14035,1.14035,1.13987,1.14033,11800000.0
2008-11-12 23:50:00,1.14009,1.14009,1.13846,1.13917,127600000.0
2008-11-12 23:51:00,1.13939,1.13941,1.13913,1.13927,65400000.0
2008-11-12 23:52:00,1.13954,1.13985,1.13917,1.13917,56200000.0
2008-11-12 23:53:00,1.142,1.1446,1.1418,1.1443,20800000.0
2008-11-12 23:54:00,1.1447,1.1447,1.144,1.1445,20800000.0
2008-11-12 23:55:00,1.13913,1.13928,1.13913,1.13925,20800000.0
2008-11-12 23:56:00,1.13924,1.13924,1.13769,1.13769,57000000.0
2008-11-12 23:57:00,1.13814,1.13916,1.13814,1.13914,38000000.0
2008-11-12 23:58:00,1.139,1.13964,1.139,1.13957,28000000.0
2008-11-12 23:59:00,1.13869,1.13869,1.13809,1.13809,24000000.0
2008-11-13 00:00:00,1.13779,1.13779,1.13702,1.13719,34000000.0
2008-11-13 00:01:00,1.13693,1.13816,1.13629,1.13816,17200000.0
2008-11-13 00:02:00,1.13673,1.13824,1.13673,1.13824,10000000.0
2008-11-13 00:03:00,1.13723,1.13752,1.13721,1.13736,16800000.0
2008-11-13 00:04:00,1.13796,1.13904,1.13796,1.13904,24000000.0
2008-11-13 00:05:00,1.13888,1.14014,1.13888,1.13966,19200000.0
2008-11-13 00:06:00,1.13942,1.13942,1.13814,1.13814,21600000.0
2008-11-13 00:07:00,1.13806,1.13842,1.13806,1.13842,8800000.0
2008-11-13 00:08:00,1.13819,1.13869,1.13817,1.13866,22600000.0
2008-11-13 00:09:00,1.13866,1.1391,1.13866,1.13896,13000000.0
2008-11-13 00:10:00,1.13967,1.13967,1.13913,1.13913,20800000.0
2008-11-13 00:11:00,1.13938,1.13967,1.13881,1.13967,13000000.0
2008-11-13 00:12:00,1.13944,1.14056,1.13944,1.13964,8200000.0
2008-11-13 00:13:00,1.1399,1.14011,1.1399,1.1399,22600000.0
2008-11-13 00:14:00,1.13975,1.14005,1.13958,1.13969,10400000.0
2008-11-13 00:15:00,1.13837,1.13846,1.13768,1.13784,15000000.0
2008-11-13 00:16:00,1.13831,1.13831,1.1377,1.13777,14800000.0
2008-11-13 00:17:00,1.13746,1.13785,1.13733,1.13777,21800000.0
2008-11-13 00:18:00,1.13785,1.13818,1.13782,1.1381,29800000.0
2008-11-13 00:19:00,1.13839,1.13867,1.13796,1.13837,25600000.0
2008-11-13 00:20:00,1.13846,1.13846,1.13797,1.13797,28000000.0
2008-11-13 00:21:00,1.13787,1.13787,1.13726,1.13726,32800000.0
2008-11-13 00:22:00,1.13777,1.13794,1.1375,1.13779,9000000.0
2008-11-13 00:23:00,1.13767,1.13909,1.13767,1.13909,17400000.0
2008-11-13 00:24:00,1.13907,1.13945,1.1388,1.13914,17600000.0
2008-11-13 00:25:00,1.13959,1.13987,1.13911,1.13934,26800000.0
2008-11-13 00:26:00,1.13925,1.13925,1.1388,1.1388,34600000.0
2008-11-13 00:27:00,1.13882,1.13923,1.13868,1.13868,18200000.0
2008-11-13 00:28:00,1.13879,1.13929,1.13878,1.13878,6400000.0
2008-11-13 00:29:00,1.13861,1.13861,1.13828,1.13828,9400000.0
2008-11-13 00:30:00,1.13837,1.13852,1.13812,1.13824,29200000.0
2008-11-13 00:31:00,1.13829,1.13842,1.13829,1.1384,17200000.0
2008-11-13 00:32:00,1.13862,1.13886,1.13862,1.13874,8200000.0
2008-11-13 00:33:00,1.13867,1.13867,1.13753,1.13753,15400000.0
2008-11-13 00:34:00,1.13762,1.13799,1.13752,1.13782,22600000.0
2008-11-13 00:35:00,1.13785,1.1379,1.13758,1.13785,19400000.0
2008-11-13 00:36:00,1.13788,1.13823,1.13711,1.13711,20000000.0
2008-11-13 00:37:00,1.13753,1.13787,1.13753,1.13771,22400000.0
2008-11-13 00:38:00,1.13789,1.13805,1.13773,1.13789,9400000.0
2008-11-13 00:39:00,1.13797,1.13797,1.13766,1.13776,9400000.0
2008-11-13 00:40:00,1.13764,1.13764,1.13728,1.13747,39200000.0
2008-11-13 00:41:00,1.13747,1.13767,1.13717,1.13759,14000000.0
2008-11-13 00:42:00,1.13787,1.13898,1.13787,1.13898,25400000.0
2008-11-13 00:43:00,1.13925,1.13973,1.13924,1.13954,13000000.0
2008-11-13 00:44:00,1.13988,1.1417,1.13988,1.1417,12600000.0
2008-11-13 00:45:00,1.14161,1.14161,1.14004,1.14052,15600000.0
2008-11-13 00:46:00,1.14112,1.14159,1.14104,1.1411,26000000.0
2008-11-13 00:47:00,1.14111,1.1415,1.14105,1.14107,26200000.0
2008-11-13 00:48:00,1.14077,1.14091,1.14066,1.14078,16800000.0
2008-11-13 00:49:00,1.14076,1.1408,1.14049,1.14049,23400000.0
2008-11-13 00:50:00,1.14145,1.14385,1.14145,1.14385,10800000.0
2008-11-13 00:51:00,1.14469,1.14469,1.14341,1.14379,9400000.0
2008-11-13 00:52:00,1.14348,1.14371,1.14298,1.14298,30000000.0
2008-11-13 00:53:00,1.1429,1.14316,1.14286,1.14286,29800000.0
2008-11-13 00:54:00,1.14267,1.14346,1.14267,1.1431,11800000.0
2008-11-13 00:55:00,1.1434,1.14419,1.1434,1.1437,37800000.0
2008-11-13 00:56:00,1.1441,1.14509,1.1441,1.14509,23000000.0
2008-11-13 00:57:00,1.14453,1.14453,1.144,1.144,74800000.0
2008-11-13 00:58:00,1.14446,1.14503,1.14444,1.14482,23400000.0
2008-11-13 00:59:00,1.14365,1.14406,1.14323,1.14323,35000000.0
2008-11-13 01:00:00,1.14355,1.14382,1.14345,1.14378,30000000.0
2008-11-13 01:01:00,1.14365,1.14395,1.14362,1.14382,23000000.0
2008-11-13 01:02:00,1.14374,1.14437,1.14353,1.14437,81800000.0
2008-11-13 01:03:00,1.1432,1.1439,1.1423,1.1425,14600000.0
2008-11-13 01:04:00,1.14408,1.14423,1.14367,1.14375,14600000.0
2008-11-13 01:05:00,1.14362,1.14383,1.14303,1.14308,73400000.0
2008-11-13 01:06:00,1.1431,1.1431,1.14273,1.14296,22000000.0
2008-11-13 01:07:00,1.14326,1.14336,1.14298,1.14336,40600000.0
2008-11-13 01:08:00,1.143,1.143,1.142,1.1423,15800000.0
2008-11-13 01:09:00,1.14352,1.14379,1.14352,1.14358,15800000.0
2008-11-13 01:10:00,1.1437,1.14383,1.14322,1.14342,20000000.0
2008-11-13 01:11:00,1.14403,1.14403,1.14334,1.14369,11000000.0
2008-11-13 01:12:00,1.1445,1.14469,1.1442,1.14458,80000000.0
2008-11-13 01:13:00,1.14435,1.14435,1.14212,1.14224,87800000.0
2008-11-13 01:14:00,1.142,1.14225,1.14152,1.14162,87400000.0
2008-11-13 01:15:00,1.14155,1.14182,1.14121,1.14163,10000000.0
2008-11-13 01:16:00,1.14172,1.14172,1.14135,1.14141,22600000.0
2008-11-13 01:17:00,1.14145,1.14194,1.14126,1.14161,135400000.0
2008-11-13 01:18:00,1.14172,1.14187,1.14153,1.14158,28400000.0
2008-11-13 01:19:00,1.14223,1.14223,1.1416,1.1416,25600000.0
2008-11-13 01:20:00,1.14161,1.14183,1.14132,1.14147,56000000.0
2008-11-13 01:21:00,1.14189,1.14189,1.14138,1.14181,19600000.0
2008-11-13 01:22:00,1.1423,1.1423,1.14172,1.14189,25000000.0
2008-11-13 01:23:00,1.14217,1.14217,1.14192,1.14192,42400000.0
2008-11-13 01:24:00,1.1418,1.14213,1.14154,1.14178,12600000.0
2008-11-13 01:25:00,1.14194,1.14198,1.14123,1.14144,36000000.0
2008-11-13 01:26:00,1.14146,1.14185,1.14136,1.14145,41200000.0
2008-11-13 01:27:00,1.14189,1.14281,1.14185,1.14281,48200000.0
2008-11-13 01:28:00,1.14241,1.14241,1.14152,1.14194,27400000.0
2008-11-13 01:29:00,1.14181,1.14218,1.14165,1.14181,13200000.0
2008-11-13 01:30:00,1.1415,1.1418,1.14114,1.14126,18800000.0
2008-11-13 01:31:00,1.14134,1.14186,1.14134,1.14157,21000000.0
2008-11-13 01:32:00,1.14108,1.14179,1.14072,1.141,76200000.0
2008-11-13 01:33:00,1.14148,1.142,1.14136,1.14158,23800000.0
2008-11-13 01:34:00,1.14138,1.14139,1.141,1.14139,39000000.0
2008-11-13 01:35:00,1.14152,1.14152,1.141,1.14102,41400000.0
2008-11-13 01:36:00,1.14139,1.14234,1.14139,1.14172,76800000.0
2008-11-13 01:37:00,1.14186,1.14271,1.14186,1.14226,55200000.0
2008-11-13 01:38:00,1.14239,1.1427,1.14231,1.14237,11800000.0
2008-11-13 01:39:00,1.14263,1.14345,1.14263,1.14345,21800000.0
2008-11-13 01:40:00,1.14316,1.1432,1.1424,1.14269,14400000.0
2008-11-13 01:41:00,1.14218,1.14283,1.14218,1.1425,33800000.0
2008-11-13 01:42:00,1.1425,1.14285,1.1422,1.14231,76800000.0
2008-11-13 01:43:00,1.14258,1.14284,1.14231,1.14231,60600000.0
2008-11-13 01:44:00,1.14247,1.14306,1.14232,1.14232,8000000.0
2008-11-13 01:45:00,1.14273,1.14296,1.14264,1.14296,16400000.0
2008-11-13 01:46:00,1.14297,1.14317,1.14252,1.14266,46400000.0
2008-11-13 01:47:00,1.14321,1.14344,1.14288,1.14299,43400000.0
2008-11-13 01:48:00,1.14289,1.14305,1.14248,1.14305,35000000.0
2008-11-13 01:49:00,1.14319,1.14343,1.14316,1.14341,10800000.0
2008-11-13 01:50:00,1.1431,1.14325,1.14293,1.14325,9400000.0
2008-11-13 01:51:00,1.14336,1.14354,1.14298,1.14326,22600000.0
2008-11-13 01:52:00,1.14315,1.14315,1.14193,1.1427,9800000.0
2008-11-13 01:53:00,1.14224,1.14241,1.14195,1.14195,36000000.0
2008-11-13 01:54:00,1.14209,1.14233,1.14171,1.1419,11600000.0
2008-11-13 01:55:00,1.14138,1.14176,1.14138,1.14167,36400000.0
2008-11-13 01:56:00,1.14198,1.14206,1.14096,1.14096,28600000.0
2008-11-13 01:57:00,1.14102,1.1419,1.14102,1.14187,20200000.0
2008-11-13 01:58:00,1.14232,1.14278,1.14197,1.14197,42600000.0
2008-11-13 01:59:00,1.14147,1.14194,1.14145,1.14194,16400000.0
2008-11-13 02:00:00,1.14214,1.14244,1.14175,1.14222,16400000.0
2008-11-13 02:01:00,1.14236,1.14297,1.14222,1.14297,11600000.0
2008-11-13 02:02:00,1.14312,1.14338,1.14281,1.14288,11600000.0
2008-11-13 02:03:00,1.14309,1.14324,1.14252,1.14252,14800000.0
2008-11-13 02:04:00,1.14277,1.14277,1.14147,1.14168,8600000.0
2008-11-13 02:05:00,1.142,1.14231,1.14128,1.14128,20000000.0
2008-11-13 02:06:00,1.14177,1.143,1.14159,1.143,24600000.0
2008-11-13 02:07:00,1.14155,1.14202,1.14121,1.14121,21800000.0
2008-11-13 02:08:00,1.14156,1.14161,1.14134,1.14134,9400000.0
2008-11-13 02:09:00,1.14148,1.14159,1.14137,1.14137,7400000.0
2008-11-13 02:10:00,1.14158,1.14158,1.14059,1.14061,11800000.0
2008-11-13 02:11:00,1.14071,1.14188,1.14071,1.14188,13000000.0
2008-11-13 02:12:00,1.14216,1.14246,1.14216,1.14236,18600000.0
2008-11-13 02:13:00,1.14145,1.14164,1.14101,1.14101,25000000.0
2008-11-13 02:14:00,1.14122,1.14158,1.14118,1.14149,20600000.0
2008-11-13 02:15:00,1.14168,1.14236,1.14168,1.14236,22200000.0
2008-11-13 02:16:00,1.14206,1.14321,1.14206,1.14321,11800000.0
2008-11-13 02:17:00,1.14314,1.14314,1.14261,1.14261,17400000.0
2008-11-13 02:18:00,1.14287,1.14308,1.1425,1.14289,17000000.0
2008-11-13 02:19:00,1.14244,1.14251,1.14117,1.14251,14800000.0
2008-11-13 02:20:00,1.14229,1.14365,1.14229,1.14313,11600000.0
2008-11-13 02:21:00,1.14237,1.14263,1.14224,1.1425,10600000.0
2008-11-13 02:22:00,1.14232,1.14324,1.14232,1.14277,13800000.0
2008-11-13 02:23:00,1.14276,1.14282,1.14244,1.14244,16800000.0
2008-11-13 02:24:00,1.14226,1.14227,1.14155,1.14161,24200000.0
2008-11-13 02:25:00,1.14162,1.14172,1.14098,1.14172,28600000.0
2008-11-13 02:26:00,1.14183,1.14229,1.14179,1.14223,11000000.0
2008-11-13 02:27:00,1.1421,1.14232,1.14182,1.14203,18600000.0
2008-11-13 02:28:00,1.14207,1.14214,1.14157,1.14175,13800000.0
2008-11-13 02:29:00,1.14157,1.1417,1.14116,1.14116,27200000.0
2008-11-13 02:30:00,1.14153,1.14209,1.1411,1.14116,26400000.0
2008-11-13 02:31:00,1.14105,1.14139,1.1408,1.14123,18000000.0
2008-11-13 02:32:00,1.14176,1.14204,1.14169,1.14204,23400000.0
2008-11-13 02:33:00,1.14214,1.14214,1.14118,1.1413,18000000.0
2008-11-13 02:34:00,1.14137,1.14137,1.1407,1.1407,9000000.0
2008-11-13 02:35:00,1.14107,1.14144,1.14107,1.14134,10800000.0
2008-11-13 02:36:00,1.14147,1.14217,1.14147,1.14192,23800000.0
2008-11-13 02:37:00,1.14214,1.14259,1.14195,1.14243,11600000.0
2008-11-13 02:38:00,1.14281,1.14281,1.14205,1.14205,12400000.0
2008-11-13 02:39:00,1.14199,1.14256,1.14197,1.14256,13600000.0
2008-11-13 02:40:00,1.14235,1.1427,1.14185,1.14185,10400000.0
2008-11-13 02:41:00,1.14181,1.14304,1.14167,1.14304,15600000.0
2008-11-13 02:42:00,1.14268,1.14268,1.1422,1.14268,11000000.0
2008-11-13 02:43:00,1.14233,1.14233,1.14197,1.14206,13000000.0
2008-11-13 02:44:00,1.14234,1.14253,1.14134,1.14177,25600000.0
2008-11-13 02:45:00,1.1419,1.14217,1.14178,1.14217,24600000.0
2008-11-13 02:46:00,1.14306,1.14311,1.14306,1.14311,6400000.0
2008-11-13 02:47:00,1.14421,1.14437,1.14411,1.14436,7400000.0
2008-11-13 02:48:00,1.14487,1.14487,1.14388,1.14401,15000000.0
2008-11-13 02:49:00,1.14387,1.14433,1.14332,1.1436,9400000.0
2008-11-13 02:50:00,1.14394,1.14437,1.14394,1.14426,12200000.0
2008-11-13 02:51:00,1.1444,1.14483,1.14401,1.14401,8800000.0
2008-11-13 02:52:00,1.1441,1.14421,1.14356,1.14356,12200000.0
2008-11-13 02:53:00,1.14387,1.14424,1.14377,1.14424,26000000.0
2008-11-13 02:54:00,1.14403,1.14429,1.14374,1.14423,15200000.0
2008-11-13 02:55:00,1.14431,1.14431,1.14354,1.14354,17400000.0
2008-11-13 02:56:00,1.14312,1.14337,1.14294,1.14322,24000000.0
2008-11-13 02:57:00,1.14343,1.14408,1.1434,1.14373,11400000.0
2008-11-13 02:58:00,1.1442,1.14449,1.144,1.14409,21000000.0
2008-11-13 02:59:00,1.14415,1.14433,1.1441,1.14418,12800000.0
2008-11-13 03:00:00,1.14403,1.14443,1.14399,1.14399,16000000.0
2008-11-13 03:01:00,1.14439,1.14512,1.14439,1.14486,20600000.0
2008-11-13 03:02:00,1.1452,1.14525,1.1448,1.14496,26600000.0
2008-11-13 03:03:00,1.14469,1.145,1.14451,1.14486,16400000.0
2008-11-13 03:04:00,1.14355,1.14355,1.14193,1.14193,10000000.0
2008-11-13 03:05:00,1.14215,1.14237,1.14158,1.14193,19200000.0
2008-11-13 03:06:00,1.1463,1.1464,1.1452,1.1452,11600000.0
2008-11-13 03:07:00,1.1422,1.14228,1.14166,1.14228,11600000.0
2008-11-13 03:08:00,1.14223,1.14294,1.14211,1.14211,14600000.0
2008-11-13 03:09:00,1.14227,1.14265,1.14186,1.14195,17000000.0
2008-11-13 03:10:00,1.14252,1.14319,1.14252,1.14302,7400000.0
2008-11-13 03:11:00,1.14305,1.14335,1.14218,1.14218,12400000.0
2008-11-13 03:12:00,1.14195,1.14274,1.14195,1.14274,23600000.0
2008-11-13 03:13:00,1.14211,1.14265,1.14202,1.14265,28400000.0
2008-11-13 03:14:00,1.14222,1.14273,1.14154,1.14273,8800000.0
2008-11-13 03:15:00,1.14339,1.14368,1.14339,1.14368,3200000.0
2008-11-13 03:16:00,1.14363,1.14363,1.14314,1.14358,12600000.0
2008-11-13 03:17:00,1.14331,1.14331,1.14256,1.14256,13600000.0
2008-11-13 03:18:00,1.14237,1.14237,1.14143,1.14208,36800000.0
2008-11-13 03:19:00,1.1421,1.14228,1.14173,1.14193,19200000.0
2008-11-13 03:20:00,1.14181,1.14181,1.14166,1.14166,2000000.0
2008-11-13 03:21:00,1.14247,1.14269,1.14216,1.14216,20600000.0
2008-11-13 03:22:00,1.14217,1.14217,1.14182,1.14202,16000000.0
2008-11-13 03:23:00,1.14221,1.14238,1.14199,1.14199,25800000.0
2008-11-13 03:24:00,1.14253,1.14297,1.14253,1.14276,11600000.0
2008-11-13 03:25:00,1.1427,1.1427,1.14211,1.14252,26000000.0
2008-11-13 03:26:00,1.14236,1.14289,1.14214,1.14271,18200000.0
2008-11-13 03:27:00,1.14297,1.14327,1.14283,1.14327,28600000.0
2008-11-13 03:28:00,1.1431,1.14419,1.1431,1.14389,26400000.0
2008-11-13 03:29:00,1.14376,1.14418,1.14376,1.14402,20600000.0
2008-11-13 03:30:00,1.14409,1.14434,1.14347,1.1437,35800000.0
2008-11-13 03:31:00,1.144,1.1446,1.1433,1.1439,9800000.0
2008-11-13 03:32:00,1.14414,1.14433,1.14409,1.14433,9800000.0
2008-11-13 03:33:00,1.14491,1.14521,1.14453,1.14453,6800000.0
2008-11-13 03:34:00,1.14434,1.14474,1.14434,1.14448,15200000.0
2008-11-13 03:35:00,1.14451,1.14492,1.14416,1.14448,10000000.0
2008-11-13 03:36:00,1.14479,1.14523,1.14467,1.14502,11800000.0
2008-11-13 03:37:00,1.14456,1.14456,1.14271,1.14271,11400000.0
2008-11-13 03:38:00,1.1426,1.1436,1.1425,1.1427,9200000.0
2008-11-13 03:39:00,1.14274,1.14274,1.14221,1.14221,9200000.0
2008-11-13 03:40:00,1.14227,1.14288,1.14205,1.14232,31600000.0
2008-11-13 03:41:00,1.14221,1.14249,1.1419,1.1419,13400000.0
2008-11-13 03:42:00,1.14206,1.14219,1.14145,1.14213,23200000.0
2008-11-13 03:43:00,1.14225,1.14225,1.14165,1.1419,12400000.0
2008-11-13 03:44:00,1.14253,1.14267,1.14208,1.14237,10200000.0
2008-11-13 03:45:00,1.14253,1.14295,1.14253,1.14253,17000000.0
2008-11-13 03:46:00,1.14272,1.14332,1.14266,1.14332,10400000.0
2008-11-13 03:47:00,1.14313,1.14313,1.14261,1.14295,16000000.0
2008-11-13 03:48:00,1.14295,1.14329,1.14278,1.14294,14000000.0
2008-11-13 03:49:00,1.1438,1.144,1.1437,1.1438,18800000.0
2008-11-13 03:50:00,1.14358,1.14445,1.14358,1.14445,18800000.0
2008-11-13 03:51:00,1.14428,1.14472,1.14428,1.14472,6800000.0
2008-11-13 03:52:00,1.14505,1.14511,1.1447,1.14483,12400000.0
2008-11-13 03:53:00,1.14412,1.1444,1.1439,1.14415,16600000.0
2008-11-13 03:54:00,1.1441,1.14502,1.1441,1.14488,14000000.0
2008-11-13 03:55:00,1.14532,1.14604,1.14527,1.14527,13800000.0
2008-11-13 03:56:00,1.14415,1.14491,1.14415,1.14473,14000000.0
2008-11-13 03:57:00,1.145,1.145,1.14447,1.14467,20600000.0
2008-11-13 03:58:00,1.14477,1.14489,1.14434,1.14489,24600000.0
2008-11-13 03:59:00,1.14514,1.14589,1.14514,1.14544,12600000.0
2008-11-13 04:00:00,1.14506,1.14547,1.14506,1.1454,23000000.0
2008-11-13 04:01:00,1.14519,1.14528,1.14482,1.14518,25200000.0
2008-11-13 04:02:00,1.14479,1.14482,1.14429,1.14429,8200000.0
2008-11-13 04:03:00,1.1451,1.14534,1.14487,1.1453,29200000.0
2008-11-13 04:04:00,1.14479,1.14552,1.14479,1.14523,11000000.0
2008-11-13 04:05:00,1.1425,1.143,1.1423,1.143,30000000.0
2008-11-13 04:06:00,1.14539,1.14545,1.14463,1.14463,30000000.0
2008-11-13 04:07:00,1.14498,1.14498,1.14453,1.14453,8000000.0
2008-11-13 04:08:00,1.14423,1.14458,1.14423,1.14446,13400000.0
2008-11-13 04:09:00,1.14478,1.1457,1.14478,1.14557,18400000.0
2008-11-13 04:10:00,1.14535,1.14606,1.14535,1.14583,10200000.0
2008-11-13 04:11:00,1.14526,1.14526,1.14493,1.14507,15200000.0
2008-11-13 04:12:00,1.14454,1.145,1.14449,1.14497,17400000.0
2008-11-13 04:13:00,1.1426,1.1427,1.1423,1.1424,33400000.0
2008-11-13 04:14:00,1.14528,1.14543,1.14488,1.14488,33400000.0
2008-11-13 04:15:00,1.14447,1.14519,1.14447,1.14505,18600000.0
2008-11-13 04:16:00,1.14504,1.14509,1.14493,1.14495,14800000.0
2008-11-13 04:17:00,1.14478,1.14523,1.14461,1.14523,13400000.0
2008-11-13 04:18:00,1.14506,1.14539,1.14486,1.14523,18200000.0
2008-11-13 04:19:00,1.14529,1.14529,1.1436,1.14415,17400000.0
2008-11-13 04:20:00,1.1443,1.14463,1.14413,1.14413,16200000.0
2008-11-13 04:21:00,1.14415,1.14415,1.14386,1.14402,6200000.0
2008-11-13 04:22:00,1.14353,1.14353,1.14306,1.14346,24000000.0
2008-11-13 04:23:00,1.14312,1.14358,1.14296,1.14358,21000000.0
2008-11-13 04:24:00,1.14295,1.14307,1.14257,1.14307,7400000.0
2008-11-13 04:25:00,1.14338,1.14362,1.14281,1.14354,16600000.0
2008-11-13 04:26:00,1.14349,1.14387,1.14315,1.14335,24800000.0
2008-11-13 04:27:00,1.1442,1.1446,1.1436,1.1441,23200000.0
2008-11-13 04:28:00,1.144,1.1447,1.144,1.1447,23200000.0
2008-11-13 04:29:00,1.14375,1.14382,1.14312,1.14312,23200000.0
2008-11-13 04:30:00,1.1439,1.144,1.1427,1.1428,16400000.0
2008-11-13 04:31:00,1.14324,1.14388,1.14324,1.1434,16400000.0
2008-11-13 04:32:00,1.14399,1.1441,1.14387,1.14399,25600000.0
2008-11-13 04:33:00,1.1437,1.14391,1.14322,1.14366,15000000.0
2008-11-13 04:34:00,1.14339,1.14378,1.14329,1.14365,21600000.0
2008-11-13 04:35:00,1.14326,1.14351,1.14232,1.14232,14200000.0
2008-11-13 04:36:00,1.14215,1.14229,1.1421,1.14215,10800000.0
2008-11-13 04:37:00,1.14222,1.14222,1.1416,1.1419,17600000.0
2008-11-13 04:38:00,1.14181,1.14254,1.14181,1.14205,19400000.0
2008-11-13 04:39:00,1.14204,1.1421,1.14174,1.1421,20200000.0
2008-11-13 04:40:00,1.1419,1.14234,1.1419,1.14234,9800000.0
2008-11-13 04:41:00,1.14232,1.1424,1.14232,1.1424,2600000.0
2008-11-13 04:42:00,1.14257,1.14289,1.14232,1.14232,11400000.0
2008-11-13 04:43:00,1.14237,1.14274,1.14237,1.14274,12400000.0
2008-11-13 04:44:00,1.14304,1.14348,1.14293,1.14308,14800000.0
2008-11-13 04:45:00,1.14319,1.14336,1.14307,1.14307,20400000.0
2008-11-13 04:46:00,1.1435,1.14364,1.14314,1.14321,16000000.0
2008-11-13 04:47:00,1.1453,1.146,1.1445,1.1445,24200000.0
2008-11-13 04:48:00,1.1444,1.1446,1.1439,1.1445,24200000.0
2008-11-13 04:49:00,1.1441,1.1448,1.1431,1.1432,24200000.0
2008-11-13 04:50:00,1.14328,1.14402,1.14328,1.1435,24200000.0
2008-11-13 04:51:00,1.1436,1.1438,1.1436,1.1437,21800000.0
2008-11-13 04:52:00,1.14344,1.14391,1.14239,1.14289,21800000.0
2008-11-13 04:53:00,1.14265,1.14291,1.14235,1.14264,14800000.0
2008-11-13 04:54:00,1.14267,1.14269,1.14238,1.14259,10000000.0
2008-11-13 04:55:00,1.14264,1.14272,1.14189,1.14223,15800000.0
2008-11-13 04:56:00,1.14234,1.14234,1.1415,1.1415,16200000.0
2008-11-13 04:57:00,1.14188,1.14218,1.14174,1.14218,13600000.0
2008-11-13 04:58:00,1.1432,1.1436,1.1432,1.1432,14200000.0
2008-11-13 04:59:00,1.14231,1.14278,1.14218,1.14227,14200000.0
2008-11-13 05:00:00,1.14225,1.1426,1.14225,1.14255,7400000.0
2008-11-13 05:01:00,1.1427,1.14325,1.14265,1.14268,13800000.0
2008-11-13 05:02:00,1.14273,1.14298,1.14263,1.14286,19800000.0
2008-11-13 05:03:00,1.1429,1.14327,1.14247,1.14247,23000000.0
2008-11-13 05:04:00,1.14212,1.14239,1.14212,1.14225,9400000.0
2008-11-13 05:05:00,1.14188,1.14228,1.14176,1.14226,13200000.0
2008-11-13 05:06:00,1.14215,1.14264,1.14203,1.14207,15000000.0
2008-11-13 05:07:00,1.14202,1.14265,1.14192,1.14225,19200000.0
2008-11-13 05:08:00,1.14223,1.14254,1.14192,1.14214,14400000.0
2008-11-13 05:09:00,1.1423,1.14259,1.14196,1.14231,13000000.0
2008-11-13 05:10:00,1.1428,1.1447,1.1427,1.1439,16400000.0
2008-11-13 05:11:00,1.1422,1.14237,1.14188,1.142,16400000.0
2008-11-13 05:12:00,1.1419,1.14252,1.1419,1.14252,28000000.0
2008-11-13 05:13:00,1.1421,1.14264,1.14191,1.14218,18400000.0
2008-11-13 05:14:00,1.1411,1.1426,1.1409,1.1418,14400000.0
2008-11-13 05:15:00,1.14199,1.14239,1.14175,1.14239,14400000.0
2008-11-13 05:16:00,1.14161,1.14248,1.14161,1.14189,10800000.0
2008-11-13 05:17:00,1.14134,1.14227,1.14134,1.14227,22000000.0
2008-11-13 05:18:00,1.14205,1.14211,1.14154,1.14211,11000000.0
2008-11-13 05:19:00,1.14292,1.14321,1.14244,1.14244,15200000.0
2008-11-13 05:20:00,1.14397,1.14397,1.14309,1.14328,19400000.0
2008-11-13 05:21:00,1.14237,1.14295,1.14237,1.14295,15400000.0
2008-11-13 05:22:00,1.14298,1.14329,1.14296,1.14296,24400000.0
2008-11-13 05:23:00,1.14333,1.14343,1.14289,1.14289,19000000.0
2008-11-13 05:24:00,1.14288,1.14334,1.14288,1.143,27400000.0
2008-11-13 05:25:00,1.14309,1.14386,1.14304,1.14371,18800000.0
2008-11-13 05:26:00,1.14396,1.14396,1.14339,1.14339,15800000.0
2008-11-13 05:27:00,1.14314,1.14393,1.14314,1.14337,27800000.0
2008-11-13 05:28:00,1.14346,1.1438,1.14338,1.14379,30000000.0
2008-11-13 05:29:00,1.14324,1.14337,1.14279,1.14309,14600000.0
2008-11-13 05:30:00,1.14236,1.1428,1.14236,1.1428,5000000.0
2008-11-13 05:31:00,1.14203,1.14294,1.14203,1.14288,25600000.0
2008-11-13 05:32:00,1.1426,1.14343,1.1426,1.14304,15200000.0
2008-11-13 05:33:00,1.14322,1.1436,1.143,1.14302,20600000.0
2008-11-13 05:34:00,1.14295,1.14295,1.14248,1.14259,10000000.0
2008-11-13 05:35:00,1.14243,1.14262,1.14241,1.14251,13800000.0
2008-11-13 05:36:00,1.14197,1.14207,1.14128,1.14128,14600000.0
2008-11-13 05:37:00,1.14147,1.14147,1.1414,1.1414,3200000.0
2008-11-13 05:38:00,1.14153,1.14267,1.14147,1.14236,12400000.0
2008-11-13 05:39:00,1.14201,1.14284,1.14201,1.14284,8400000.0
2008-11-13 05:40:00,1.1427,1.14283,1.14179,1.1418,14000000.0
2008-11-13 05:41:00,1.14202,1.14221,1.14182,1.14196,14000000.0
2008-11-13 05:42:00,1.14214,1.14253,1.14208,1.14223,29800000.0
2008-11-13 05:43:00,1.14241,1.14262,1.14206,1.14257,13200000.0
2008-11-13 05:44:00,1.1414,1.1417,1.141,1.1416,15000000.0
2008-11-13 05:45:00,1.14223,1.14325,1.14206,1.14325,15000000.0
2008-11-13 05:46:00,1.14472,1.14503,1.14429,1.14462,10000000.0
2008-11-13 05:47:00,1.14417,1.14451,1.14381,1.14388,28000000.0
2008-11-13 05:48:00,1.14407,1.14407,1.14323,1.14351,13200000.0
2008-11-13 05:49:00,1.14399,1.14413,1.14319,1.14321,13200000.0
2008-11-13 05:50:00,1.14256,1.14292,1.14254,1.14256,12400000.0
2008-11-13 05:51:00,1.1423,1.1425,1.1408,1.1417,30800000.0
2008-11-13 05:52:00,1.14305,1.14317,1.14273,1.143,30800000.0
2008-11-13 05:53:00,1.14225,1.14239,1.14209,1.1423,18800000.0
2008-11-13 05:54:00,1.1422,1.14292,1.14207,1.14279,6800000.0
2008-11-13 05:55:00,1.14315,1.14331,1.14292,1.14315,10400000.0
2008-11-13 05:56:00,1.14241,1.14241,1.14214,1.14214,23800000.0
2008-11-13 05:57:00,1.14219,1.14263,1.14219,1.1423,18000000.0
2008-11-13 05:58:00,1.14259,1.14306,1.14259,1.14275,10200000.0
2008-11-13 05:59:00,1.14334,1.14334,1.14286,1.14317,15000000.0
2008-11-13 06:00:00,1.14282,1.14297,1.14272,1.14285,8400000.0
2008-11-13 06:01:00,1.14261,1.14283,1.14223,1.14223,20800000.0
2008-11-13 06:02:00,1.14178,1.14178,1.14107,1.14113,14600000.0
2008-11-13 06:03:00,1.14117,1.14156,1.14115,1.14142,10000000.0
2008-11-13 06:04:00,1.14152,1.14152,1.14098,1.14119,13000000.0
2008-11-13 06:05:00,1.14111,1.14228,1.14111,1.14228,6800000.0
2008-11-13 06:06:00,1.14275,1.1432,1.14256,1.14272,9200000.0
2008-11-13 06:07:00,1.14301,1.14321,1.14282,1.14321,10000000.0
2008-11-13 06:08:00,1.14309,1.14309,1.14234,1.14234,13800000.0
2008-11-13 06:09:00,1.14233,1.14269,1.14221,1.14266,12600000.0
2008-11-13 06:10:00,1.14261,1.14352,1.14261,1.14334,8200000.0
2008-11-13 06:11:00,1.14269,1.14309,1.14239,1.14309,10400000.0
2008-11-13 06:12:00,1.14221,1.14255,1.1417,1.14184,13200000.0
2008-11-13 06:13:00,1.14145,1.14177,1.14042,1.14042,11600000.0
2008-11-13 06:14:00,1.14045,1.14088,1.14024,1.14071,29600000.0
2008-11-13 06:15:00,1.1411,1.14127,1.14104,1.14122,13200000.0
2008-11-13 06:16:00,1.14133,1.14168,1.14129,1.14134,10200000.0
2008-11-13 06:17:00,1.14159,1.14172,1.14122,1.14172,19400000.0
2008-11-13 06:18:00,1.14082,1.14104,1.1403,1.14081,12800000.0
2008-11-13 06:19:00,1.14108,1.14188,1.14108,1.14188,12200000.0
2008-11-13 06:20:00,1.14214,1.14231,1.14183,1.1421,22800000.0
2008-11-13 06:21:00,1.14228,1.14285,1.14216,1.14216,22800000.0
2008-11-13 06:22:00,1.14228,1.14228,1.1412,1.14155,21600000.0
2008-11-13 06:23:00,1.14135,1.14174,1.14113,1.14131,12800000.0
2008-11-13 06:24:00,1.14113,1.14197,1.14102,1.14197,10000000.0
2008-11-13 06:25:00,1.14218,1.1425,1.14199,1.14203,27800000.0
2008-11-13 06:26:00,1.14229,1.14229,1.14202,1.14202,2600000.0
2008-11-13 06:27:00,1.14216,1.14264,1.14216,1.14248,14400000.0
2008-11-13 06:28:00,1.14284,1.14325,1.14254,1.14264,23600000.0
2008-11-13 06:29:00,1.14275,1.14309,1.14275,1.14291,16200000.0
2008-11-13 06:30:00,1.14286,1.14327,1.14249,1.14327,10600000.0
2008-11-13 06:31:00,1.14286,1.14303,1.1423,1.14253,16200000.0
2008-11-13 06:32:00,1.14222,1.14274,1.14215,1.14217,19800000.0
2008-11-13 06:33:00,1.14237,1.1429,1.14237,1.14263,25600000.0
2008-11-13 06:34:00,1.14235,1.14263,1.14194,1.14251,19400000.0
2008-11-13 06:35:00,1.14229,1.14266,1.14201,1.14212,16400000.0
2008-11-13 06:36:00,1.14232,1.14246,1.14186,1.14201,19000000.0
2008-11-13 06:37:00,1.14189,1.14215,1.14146,1.14146,12800000.0
2008-11-13 06:38:00,1.14114,1.14122,1.14067,1.14093,21600000.0
2008-11-13 06:39:00,1.14064,1.14074,1.1401,1.14014,11800000.0
2008-11-13 06:40:00,1.1444,1.1445,1.1438,1.1441,19900000.0
2008-11-13 06:41:00,1.14066,1.14073,1.14028,1.14035,19900000.0
2008-11-13 06:42:00,1.14033,1.14042,1.14025,1.14029,17200000.0
2008-11-13 06:43:00,1.14038,1.14077,1.14025,1.14077,27400000.0
2008-11-13 06:44:00,1.14064,1.14094,1.14062,1.14066,13200000.0
2008-11-13 06:45:00,1.14069,1.14078,1.14046,1.14068,13000000.0
2008-11-13 06:46:00,1.14019,1.14042,1.13996,1.14042,10600000.0
2008-11-13 06:47:00,1.14032,1.14085,1.14009,1.14009,13600000.0
2008-11-13 06:48:00,1.14013,1.14027,1.13994,1.14027,29200000.0
2008-11-13 06:49:00,1.14032,1.14032,1.13987,1.14013,16400000.0
2008-11-13 06:50:00,1.13991,1.14091,1.13991,1.14091,16800000.0
2008-11-13 06:51:00,1.14145,1.14164,1.14095,1.14095,14800000.0
2008-11-13 06:52:00,1.14091,1.14145,1.14091,1.14107,16200000.0
2008-11-13 06:53:00,1.14124,1.1414,1.14052,1.14123,16800000.0
2008-11-13 06:54:00,1.14148,1.14199,1.14134,1.14199,20200000.0
2008-11-13 06:55:00,1.1444,1.1455,1.1444,1.145,13400000.0
2008-11-13 06:56:00,1.14206,1.14206,1.14145,1.14185,13400000.0
2008-11-13 06:57:00,1.14166,1.14194,1.14161,1.14166,15200000.0
2008-11-13 06:58:00,1.1419,1.14227,1.14169,1.14186,23800000.0
2008-11-13 06:59:00,1.14162,1.14162,1.14126,1.14126,13200000.0
2008-11-13 07:00:00,1.14109,1.14173,1.14065,1.14093,11600000.0
2008-11-13 07:01:00,1.1414,1.14141,1.14101,1.14141,20400000.0
2008-11-13 07:02:00,1.14138,1.14183,1.14086,1.14086,8200000.0
2008-11-13 07:03:00,1.14102,1.14161,1.14102,1.14151,7600000.0
2008-11-13 07:04:00,1.14239,1.14381,1.14239,1.14381,15200000.0
2008-11-13 07:05:00,1.1434,1.1438,1.1432,1.1436,21800000.0
2008-11-13 07:06:00,1.14304,1.14304,1.14255,1.14255,21800000.0
2008-11-13 07:07:00,1.14258,1.14291,1.14214,1.14264,30200000.0
2008-11-13 07:08:00,1.1446,1.1461,1.1446,1.1455,24200000.0
2008-11-13 07:09:00,1.14233,1.1429,1.14233,1.1429,24200000.0
2008-11-13 07:10:00,1.14329,1.14353,1.14318,1.14328,31800000.0
2008-11-13 07:11:00,1.14345,1.14391,1.14335,1.14345,11000000.0
2008-11-13 07:12:00,1.14389,1.14407,1.14334,1.14372,7800000.0
2008-11-13 07:13:00,1.14189,1.14276,1.14189,1.14273,9400000.0
2008-11-13 07:14:00,1.14281,1.14287,1.14272,1.14272,7600000.0
2008-11-13 07:15:00,1.14279,1.14325,1.14226,1.14325,15200000.0
2008-11-13 07:16:00,1.14297,1.14323,1.14266,1.14302,10000000.0
2008-11-13 07:17:00,1.14362,1.14362,1.14297,1.14297,12200000.0
2008-11-13 07:18:00,1.14289,1.1436,1.14287,1.1436,14600000.0
2008-11-13 07:19:00,1.14348,1.14351,1.14324,1.14324,4200000.0
2008-11-13 07:20:00,1.14378,1.14392,1.14347,1.1439,23800000.0
2008-11-13 07:21:00,1.14373,1.14457,1.14373,1.14374,12800000.0
2008-11-13 07:22:00,1.14356,1.1437,1.14275,1.143,8200000.0
2008-11-13 07:23:00,1.14252,1.14295,1.14241,1.14259,10000000.0
2008-11-13 07:24:00,1.14265,1.14287,1.14237,1.14249,21400000.0
2008-11-13 07:25:00,1.14271,1.14351,1.14271,1.14309,37800000.0
2008-11-13 07:26:00,1.14305,1.14391,1.14284,1.14391,10600000.0
2008-11-13 07:27:00,1.1439,1.14437,1.14333,1.14333,12200000.0
2008-11-13 07:28:00,1.14292,1.14416,1.14292,1.14416,13800000.0
2008-11-13 07:29:00,1.14507,1.14539,1.14492,1.14496,15200000.0
2008-11-13 07:30:00,1.14487,1.14573,1.14482,1.1452,9000000.0
2008-11-13 07:31:00,1.14515,1.14515,1.1443,1.1443,18000000.0
2008-11-13 07:32:00,1.14456,1.14516,1.14456,1.145,8800000.0
2008-11-13 07:33:00,1.14514,1.14514,1.14494,1.14494,2000000.0
2008-11-13 07:34:00,1.145,1.14551,1.145,1.14551,13800000.0
2008-11-13 07:35:00,1.14543,1.14556,1.14463,1.14484,22600000.0
2008-11-13 07:36:00,1.14458,1.14458,1.14318,1.14325,16400000.0
2008-11-13 07:37:00,1.14315,1.14333,1.1431,1.1431,12400000.0
2008-11-13 07:38:00,1.14368,1.14463,1.14368,1.14463,16400000.0
2008-11-13 07:39:00,1.14355,1.1436,1.14308,1.14308,11800000.0
2008-11-13 07:40:00,1.14357,1.14377,1.1433,1.14375,13200000.0
2008-11-13 07:41:00,1.14368,1.14429,1.14368,1.14369,17200000.0
2008-11-13 07:42:00,1.1437,1.14418,1.1435,1.14366,22600000.0
2008-11-13 07:43:00,1.14381,1.14436,1.14381,1.14432,21800000.0
2008-11-13 07:44:00,1.1447,1.14474,1.1439,1.1439,6200000.0
2008-11-13 07:45:00,1.14377,1.14417,1.14301,1.14356,27200000.0
2008-11-13 07:46:00,1.143,1.14323,1.14253,1.14253,21000000.0
2008-11-13 07:47:00,1.14263,1.14304,1.14209,1.14288,11000000.0
2008-11-13 07:48:00,1.14284,1.14305,1.14265,1.14265,10600000.0
2008-11-13 07:49:00,1.14321,1.14403,1.14321,1.14403,6400000.0
2008-11-13 07:50:00,1.14437,1.14437,1.14357,1.14437,13000000.0
2008-11-13 07:51:00,1.14467,1.14506,1.14467,1.14468,11600000.0
2008-11-13 07:52:00,1.1447,1.14481,1.14433,1.14461,11200000.0
2008-11-13 07:53:00,1.1447,1.14546,1.1447,1.14546,16400000.0
2008-11-13 07:54:00,1.14446,1.14447,1.14397,1.14397,22800000.0
2008-11-13 07:55:00,1.14379,1.1444,1.14379,1.14421,25600000.0
2008-11-13 07:56:00,1.14513,1.14513,1.14329,1.14407,9800000.0
2008-11-13 07:57:00,1.14398,1.14436,1.1439,1.1439,12000000.0
2008-11-13 07:58:00,1.14418,1.14433,1.14346,1.14346,10000000.0
2008-11-13 07:59:00,1.14246,1.1432,1.14242,1.1432,20600000.0
2008-11-13 08:00:00,1.14243,1.1428,1.14237,1.14237,18600000.0
2008-11-13 08:01:00,1.1431,1.14352,1.14309,1.14352,19600000.0
2008-11-13 08:02:00,1.14342,1.14342,1.14212,1.14273,11600000.0
2008-11-13 08:03:00,1.14319,1.14319,1.14239,1.14275,12600000.0
2008-11-13 08:04:00,1.1425,1.14268,1.14231,1.14268,8400000.0
2008-11-13 08:05:00,1.14241,1.14282,1.14215,1.14282,19600000.0
2008-11-13 08:06:00,1.14307,1.14357,1.14307,1.14329,10200000.0
2008-11-13 08:07:00,1.1437,1.14424,1.14345,1.14366,14800000.0
2008-11-13 08:08:00,1.14436,1.14484,1.14422,1.14446,17000000.0
2008-11-13 08:09:00,1.14464,1.14527,1.14464,1.14527,10000000.0
2008-11-13 08:10:00,1.1452,1.14546,1.14514,1.14514,19200000.0
2008-11-13 08:11:00,1.14508,1.14547,1.1449,1.14494,8200000.0
2008-11-13 08:12:00,1.14497,1.14557,1.14495,1.14534,20000000.0
2008-11-13 08:13:00,1.14526,1.14548,1.14479,1.14479,17800000.0
2008-11-13 08:14:00,1.14471,1.14518,1.14471,1.14518,15000000.0
2008-11-13 08:15:00,1.14522,1.14557,1.14498,1.14557,22000000.0
2008-11-13 08:16:00,1.14541,1.14561,1.1443,1.1443,23800000.0
2008-11-13 08:17:00,1.14391,1.14404,1.14351,1.14393,30000000.0
2008-11-13 08:18:00,1.14417,1.14519,1.14386,1.14479,10000000.0
2008-11-13 08:19:00,1.14543,1.14543,1.14501,1.14501,10000000.0
2008-11-13 08:20:00,1.14469,1.14519,1.14454,1.14487,10400000.0
2008-11-13 08:21:00,1.14481,1.14563,1.14458,1.14563,16000000.0
2008-11-13 08:22:00,1.14561,1.14585,1.14521,1.14559,12400000.0
2008-11-13 08:23:00,1.14572,1.14612,1.14567,1.14573,23000000.0
2008-11-13 08:24:00,1.14518,1.14566,1.14518,1.14553,17000000.0
2008-11-13 08:25:00,1.14556,1.14558,1.14525,1.14533,17200000.0
2008-11-13 08:26:00,1.14585,1.14613,1.14571,1.14571,14400000.0
2008-11-13 08:27:00,1.14576,1.1462,1.14549,1.14565,18400000.0
2008-11-13 08:28:00,1.14542,1.14639,1.14542,1.14596,21000000.0
2008-11-13 08:29:00,1.14639,1.14677,1.14639,1.14649,8000000.0
2008-11-13 08:30:00,1.14628,1.14652,1.14595,1.14607,21200000.0
2008-11-13 08:31:00,1.14579,1.146,1.14551,1.14551,13200000.0
2008-11-13 08:32:00,1.14528,1.14528,1.14485,1.14489,22800000.0
2008-11-13 08:33:00,1.1444,1.1444,1.14341,1.14341,19600000.0
2008-11-13 08:34:00,1.14386,1.14497,1.1438,1.14497,8800000.0
2008-11-13 08:35:00,1.1448,1.14514,1.14429,1.14484,17800000.0
2008-11-13 08:36:00,1.14503,1.14528,1.14497,1.1451,11600000.0
2008-11-13 08:37:00,1.14499,1.14574,1.14489,1.14571,16400000.0
2008-11-13 08:38:00,1.14563,1.14606,1.14551,1.14563,21200000.0
2008-11-13 08:39:00,1.14533,1.1461,1.14476,1.14476,13600000.0
2008-11-13 08:40:00,1.14504,1.14528,1.14497,1.14506,11600000.0
2008-11-13 08:41:00,1.1471,1.1474,1.1463,1.1465,17800000.0
2008-11-13 08:42:00,1.14472,1.14523,1.14452,1.14459,17800000.0
2008-11-13 08:43:00,1.14443,1.14455,1.14428,1.14449,10200000.0
2008-11-13 08:44:00,1.14377,1.14407,1.14347,1.14347,26400000.0
2008-11-13 08:45:00,1.14299,1.14329,1.14295,1.14295,23400000.0
2008-11-13 08:46:00,1.14306,1.14399,1.14306,1.14399,9400000.0
2008-11-13 08:47:00,1.14403,1.1448,1.14389,1.1448,17600000.0
2008-11-13 08:48:00,1.14547,1.14575,1.14525,1.14525,19400000.0
2008-11-13 08:49:00,1.14551,1.14577,1.14482,1.14577,12600000.0
2008-11-13 08:50:00,1.14573,1.14573,1.14439,1.14459,25600000.0
2008-11-13 08:51:00,1.14482,1.1453,1.14456,1.1453,13000000.0
2008-11-13 08:52:00,1.14551,1.14624,1.14537,1.14624,8800000.0
2008-11-13 08:53:00,1.14471,1.14501,1.14471,1.14489,20000000.0
2008-11-13 08:54:00,1.1464,1.1477,1.1457,1.1468,14000000.0
2008-11-13 08:55:00,1.14446,1.14519,1.14421,1.14465,14000000.0
2008-11-13 08:56:00,1.14507,1.14507,1.14456,1.14473,27600000.0
2008-11-13 08:57:00,1.14503,1.1451,1.14456,1.14456,14600000.0
2008-11-13 08:58:00,1.14516,1.14559,1.14511,1.1453,18000000.0
2008-11-13 08:59:00,1.14523,1.14523,1.1448,1.14515,16000000.0
2008-11-13 09:00:00,1.14493,1.14548,1.14469,1.14531,16200000.0
2008-11-13 09:01:00,1.1453,1.14571,1.14487,1.14571,16400000.0
2008-11-13 09:02:00,1.14504,1.14538,1.14449,1.14449,17200000.0
2008-11-13 09:03:00,1.14456,1.1452,1.14433,1.14495,13200000.0
2008-11-13 09:04:00,1.14557,1.1461,1.14557,1.1461,6400000.0
2008-11-13 09:05:00,1.14582,1.14607,1.1446,1.145,16400000.0
2008-11-13 09:06:00,1.14525,1.14575,1.14518,1.14534,13400000.0
2008-11-13 09:07:00,1.14539,1.14645,1.14539,1.1463,12400000.0
2008-11-13 09:08:00,1.14574,1.14595,1.14502,1.14595,18200000.0
2008-11-13 09:09:00,1.1456,1.1456,1.14532,1.14559,19000000.0
2008-11-13 09:10:00,1.1456,1.1459,1.1453,1.14545,16600000.0
2008-11-13 09:11:00,1.14578,1.1462,1.14555,1.14555,8800000.0
2008-11-13 09:12:00,1.14542,1.14574,1.14539,1.14539,7800000.0
2008-11-13 09:13:00,1.14551,1.14566,1.14503,1.14519,12400000.0
2008-11-13 09:14:00,1.14554,1.14573,1.14514,1.14573,21000000.0
2008-11-13 09:15:00,1.14622,1.14622,1.14609,1.14614,16200000.0
2008-11-13 09:16:00,1.14598,1.14598,1.1447,1.1447,16800000.0
2008-11-13 09:17:00,1.14457,1.14516,1.14457,1.14466,17200000.0
2008-11-13 09:18:00,1.14454,1.14491,1.14454,1.14481,12200000.0
2008-11-13 09:19:00,1.1449,1.14511,1.14459,1.14498,10000000.0
2008-11-13 09:20:00,1.14548,1.14692,1.14548,1.14666,16400000.0
2008-11-13 09:21:00,1.14619,1.14688,1.14602,1.14688,14800000.0
2008-11-13 09:22:00,1.14732,1.14767,1.1467,1.14681,8800000.0
2008-11-13 09:23:00,1.14669,1.14697,1.14653,1.14669,14200000.0
2008-11-13 09:24:00,1.1465,1.1468,1.14617,1.14617,23000000.0
2008-11-13 09:25:00,1.14466,1.14615,1.14466,1.14608,23200000.0
2008-11-13 09:26:00,1.14623,1.14655,1.14599,1.14599,20800000.0
2008-11-13 09:27:00,1.14586,1.14586,1.14465,1.14511,15400000.0
2008-11-13 09:28:00,1.1448,1.14527,1.14468,1.14504,12000000.0
2008-11-13 09:29:00,1.14519,1.14521,1.1445,1.1445,10600000.0
2008-11-13 09:30:00,1.14477,1.14565,1.14429,1.14556,24200000.0
2008-11-13 09:31:00,1.14458,1.14624,1.14458,1.14624,16000000.0
2008-11-13 09:32:00,1.14744,1.14744,1.14476,1.14476,17000000.0
2008-11-13 09:33:00,1.14461,1.14461,1.14369,1.14369,15400000.0
2008-11-13 09:34:00,1.14531,1.14625,1.14522,1.14573,23400000.0
2008-11-13 09:35:00,1.14642,1.14682,1.14611,1.1465,28600000.0
2008-11-13 09:36:00,1.14655,1.14684,1.14621,1.14633,13800000.0
2008-11-13 09:37:00,1.1465,1.1468,1.1465,1.14666,10000000.0
2008-11-13 09:38:00,1.14609,1.14639,1.1459,1.14639,12800000.0
2008-11-13 09:39:00,1.14658,1.1467,1.14609,1.14639,12400000.0
2008-11-13 09:40:00,1.14629,1.14664,1.14622,1.14657,11000000.0
2008-11-13 09:41:00,1.14712,1.14712,1.14622,1.14668,15400000.0
2008-11-13 09:42:00,1.14596,1.1461,1.14572,1.1461,12600000.0
2008-11-13 09:43:00,1.14563,1.14598,1.14526,1.14576,27800000.0
2008-11-13 09:44:00,1.14587,1.14707,1.14587,1.14707,34000000.0
2008-11-13 09:45:00,1.14692,1.14733,1.14622,1.14622,18400000.0
2008-11-13 09:46:00,1.14714,1.14767,1.1471,1.1471,24400000.0
2008-11-13 09:47:00,1.14734,1.14756,1.14683,1.14723,18600000.0
2008-11-13 09:48:00,1.14678,1.14678,1.14544,1.14562,13800000.0
2008-11-13 09:49:00,1.14607,1.14607,1.1457,1.14588,24200000.0
2008-11-13 09:50:00,1.14613,1.14717,1.14613,1.14657,27600000.0
2008-11-13 09:51:00,1.14653,1.14669,1.14613,1.14613,24000000.0
2008-11-13 09:52:00,1.14597,1.14597,1.14521,1.14529,22400000.0
2008-11-13 09:53:00,1.14545,1.14561,1.14522,1.14561,12200000.0
2008-11-13 09:54:00,1.14583,1.14653,1.14575,1.14598,14200000.0
2008-11-13 09:55:00,1.14654,1.14696,1.14628,1.14674,15000000.0
2008-11-13 09:56:00,1.1458,1.1458,1.1451,1.14513,11000000.0
2008-11-13 09:57:00,1.14519,1.14608,1.14519,1.14584,28800000.0
2008-11-13 09:58:00,1.14623,1.14728,1.14623,1.14698,23200000.0
2008-11-13 09:59:00,1.14666,1.14688,1.1464,1.14688,18000000.0
2008-11-13 10:00:00,1.14638,1.14672,1.14625,1.14625,12600000.0
2008-11-13 10:01:00,1.14619,1.14693,1.14619,1.14645,18200000.0
2008-11-13 10:02:00,1.14718,1.14738,1.14656,1.14711,20400000.0
2008-11-13 10:03:00,1.14686,1.14755,1.14674,1.14694,15400000.0
2008-11-13 10:04:00,1.14649,1.14706,1.14619,1.14706,13200000.0
2008-11-13 10:05:00,1.14707,1.14726,1.14676,1.14676,13000000.0
2008-11-13 10:06:00,1.14653,1.14732,1.14653,1.14685,9000000.0
2008-11-13 10:07:00,1.14653,1.14713,1.14653,1.14689,20800000.0
2008-11-13 10:08:00,1.14696,1.14722,1.14627,1.14627,27800000.0
2008-11-13 10:09:00,1.14667,1.14747,1.14667,1.14747,16600000.0
2008-11-13 10:10:00,1.14776,1.14776,1.14662,1.14675,21400000.0
2008-11-13 10:11:00,1.14723,1.14783,1.14723,1.14729,32600000.0
2008-11-13 10:12:00,1.14727,1.14727,1.14663,1.14672,10200000.0
2008-11-13 10:13:00,1.14717,1.14722,1.14642,1.14642,10000000.0
2008-11-13 10:14:00,1.14564,1.14654,1.14564,1.146,15200000.0
2008-11-13 10:15:00,1.14641,1.14685,1.14599,1.14685,12800000.0
2008-11-13 10:16:00,1.1468,1.14681,1.14632,1.14632,16000000.0
2008-11-13 10:17:00,1.14645,1.14645,1.1461,1.14617,15800000.0
2008-11-13 10:18:00,1.14588,1.14588,1.1456,1.1456,11000000.0
2008-11-13 10:19:00,1.14566,1.14625,1.14561,1.14584,16600000.0
2008-11-13 10:20:00,1.14585,1.14585,1.14459,1.14459,28600000.0
2008-11-13 10:21:00,1.14485,1.14603,1.14485,1.14542,21200000.0
2008-11-13 10:22:00,1.14576,1.14595,1.14508,1.14508,24200000.0
2008-11-13 10:23:00,1.14485,1.14532,1.14485,1.1451,28200000.0
2008-11-13 10:24:00,1.14507,1.1454,1.1449,1.1449,17000000.0
2008-11-13 10:25:00,1.14499,1.14508,1.14446,1.14474,15800000.0
2008-11-13 10:26:00,1.14468,1.14486,1.1445,1.14486,16600000.0
2008-11-13 10:27:00,1.14488,1.1453,1.14476,1.1452,19200000.0
2008-11-13 10:28:00,1.14517,1.14567,1.14498,1.1451,11600000.0
2008-11-13 10:29:00,1.14377,1.14426,1.14343,1.14343,12600000.0
2008-11-13 10:30:00,1.14359,1.14399,1.14359,1.14373,18800000.0
2008-11-13 10:31:00,1.14304,1.14374,1.14304,1.14329,11800000.0
2008-11-13 10:32:00,1.1437,1.14389,1.14336,1.14336,28800000.0
2008-11-13 10:33:00,1.14327,1.14369,1.14327,1.14368,22000000.0
2008-11-13 10:34:00,1.14369,1.14386,1.14346,1.14346,9400000.0
2008-11-13 10:35:00,1.14341,1.14384,1.14322,1.14369,24800000.0
2008-11-13 10:36:00,1.1439,1.14471,1.1438,1.14403,12200000.0
2008-11-13 10:37:00,1.144,1.14453,1.144,1.14447,18200000.0
2008-11-13 10:38:00,1.14432,1.14467,1.14373,1.14442,27600000.0
2008-11-13 10:39:00,1.14414,1.14439,1.14322,1.14322,15400000.0
2008-11-13 10:40:00,1.14319,1.14495,1.14319,1.14495,15000000.0
2008-11-13 10:41:00,1.14513,1.14529,1.14456,1.14498,24000000.0
2008-11-13 10:42:00,1.144,1.144,1.14342,1.14395,11000000.0
2008-11-13 10:43:00,1.14358,1.14358,1.14238,1.14254,17600000.0
2008-11-13 10:44:00,1.14321,1.14321,1.14157,1.14157,11000000.0
2008-11-13 10:45:00,1.14156,1.14275,1.14156,1.14275,20000000.0
2008-11-13 10:46:00,1.14264,1.14327,1.14264,1.14291,11600000.0
2008-11-13 10:47:00,1.14264,1.1434,1.14264,1.14286,14200000.0
2008-11-13 10:48:00,1.14301,1.14345,1.14301,1.14322,11600000.0
2008-11-13 10:49:00,1.14383,1.14425,1.1436,1.14389,26800000.0
2008-11-13 10:50:00,1.14372,1.14453,1.14372,1.14396,14000000.0
2008-11-13 10:51:00,1.14487,1.14536,1.14487,1.14536,7400000.0
2008-11-13 10:52:00,1.14568,1.14575,1.14513,1.14565,8200000.0
2008-11-13 10:53:00,1.14536,1.14579,1.1449,1.14546,15200000.0
2008-11-13 10:54:00,1.14465,1.1447,1.14311,1.14311,28800000.0
2008-11-13 10:55:00,1.14508,1.14513,1.14456,1.14501,23600000.0
2008-11-13 10:56:00,1.14503,1.1454,1.14487,1.14494,22800000.0
2008-11-13 10:57:00,1.14521,1.14642,1.14521,1.14595,17400000.0
2008-11-13 10:58:00,1.14546,1.14546,1.14439,1.14481,8800000.0
2008-11-13 10:59:00,1.14411,1.14502,1.14411,1.14467,10400000.0
2008-11-13 11:00:00,1.14512,1.14519,1.14455,1.14494,12200000.0
2008-11-13 11:01:00,1.14413,1.14431,1.14388,1.14431,10000000.0
2008-11-13 11:02:00,1.14412,1.14446,1.14381,1.14391,21800000.0
2008-11-13 11:03:00,1.14368,1.14453,1.14368,1.14404,26200000.0
2008-11-13 11:04:00,1.14374,1.14456,1.14374,1.1445,15200000.0
2008-11-13 11:05:00,1.14533,1.14626,1.14533,1.14591,21600000.0
2008-11-13 11:06:00,1.14595,1.14671,1.14595,1.1465,17600000.0
2008-11-13 11:07:00,1.14562,1.14619,1.1454,1.1454,18400000.0
2008-11-13 11:08:00,1.14519,1.14543,1.14455,1.14493,19800000.0
2008-11-13 11:09:00,1.14465,1.14467,1.14416,1.14432,13600000.0
2008-11-13 11:10:00,1.14341,1.14429,1.14332,1.14429,30200000.0
2008-11-13 11:11:00,1.14447,1.14475,1.1439,1.1443,19400000.0
2008-11-13 11:12:00,1.14452,1.14518,1.14452,1.14457,30400000.0
2008-11-13 11:13:00,1.14429,1.145,1.14396,1.145,9400000.0
2008-11-13 11:14:00,1.14567,1.14592,1.1455,1.14587,17000000.0
2008-11-13 11:15:00,1.14606,1.14606,1.14508,1.14568,28200000.0
2008-11-13 11:16:00,1.14581,1.14581,1.14533,1.14557,7800000.0
2008-11-13 11:17:00,1.14532,1.14532,1.14315,1.14454,15000000.0
2008-11-13 11:18:00,1.14483,1.14499,1.14431,1.14433,16800000.0
2008-11-13 11:19:00,1.14406,1.14472,1.14401,1.14439,20800000.0
2008-11-13 11:20:00,1.14441,1.14455,1.14413,1.14413,20800000.0
2008-11-13 11:21:00,1.14373,1.14373,1.1431,1.14359,10400000.0
2008-11-13 11:22:00,1.14362,1.1441,1.14362,1.14381,32600000.0
2008-11-13 11:23:00,1.14336,1.14336,1.14293,1.14333,18200000.0
2008-11-13 11:24:00,1.14322,1.14322,1.14254,1.14254,13000000.0
2008-11-13 11:25:00,1.14312,1.14421,1.14309,1.1438,19000000.0
2008-11-13 11:26:00,1.14367,1.14446,1.14347,1.14446,14600000.0
2008-11-13 11:27:00,1.1443,1.14455,1.14404,1.14455,31000000.0
2008-11-13 11:28:00,1.14545,1.14586,1.14529,1.14556,14400000.0
2008-11-13 11:29:00,1.14545,1.14545,1.14484,1.1449,14800000.0
2008-11-13 11:30:00,1.14425,1.14425,1.14366,1.14366,8800000.0
2008-11-13 11:31:00,1.14524,1.14577,1.14453,1.14453,11200000.0
2008-11-13 11:32:00,1.14436,1.14436,1.14356,1.14423,21400000.0
2008-11-13 11:33:00,1.1443,1.1449,1.14421,1.1449,17000000.0
2008-11-13 11:34:00,1.14444,1.14461,1.14404,1.14404,9800000.0
2008-11-13 11:35:00,1.14409,1.14468,1.14395,1.14395,28000000.0
2008-11-13 11:36:00,1.14427,1.14442,1.14421,1.14423,9400000.0
2008-11-13 11:37:00,1.14417,1.14454,1.14417,1.14419,24600000.0
2008-11-13 11:38:00,1.14437,1.14464,1.14435,1.14464,22000000.0
2008-11-13 11:39:00,1.14443,1.14443,1.14405,1.14405,24400000.0
2008-11-13 11:40:00,1.14389,1.14412,1.14385,1.14385,14000000.0
2008-11-13 11:41:00,1.14381,1.14538,1.14381,1.14519,11800000.0
2008-11-13 11:42:00,1.14603,1.14607,1.1452,1.14565,17400000.0
2008-11-13 11:43:00,1.148,1.148,1.1473,1.1476,14400000.0
2008-11-13 11:44:00,1.14578,1.14578,1.14534,1.14543,14400000.0
2008-11-13 11:45:00,1.14533,1.1458,1.1453,1.14574,13400000.0
2008-11-13 11:46:00,1.14582,1.14582,1.14476,1.145,22800000.0
2008-11-13 11:47:00,1.14504,1.14504,1.14448,1.14499,22600000.0
2008-11-13 11:48:00,1.1446,1.14471,1.14443,1.14465,30600000.0
2008-11-13 11:49:00,1.14458,1.146,1.14433,1.146,15800000.0
2008-11-13 11:50:00,1.14621,1.14645,1.14604,1.14618,21400000.0
2008-11-13 11:51:00,1.14557,1.14639,1.14557,1.14622,15000000.0
2008-11-13 11:52:00,1.14637,1.14637,1.1454,1.1454,15200000.0
2008-11-13 11:53:00,1.1456,1.1463,1.14546,1.14546,10800000.0
2008-11-13 11:54:00,1.14607,1.14667,1.14579,1.14579,22300000.0
2008-11-13 11:55:00,1.14543,1.14594,1.14509,1.14509,14400000.0
2008-11-13 11:56:00,1.14516,1.14599,1.145,1.14562,20400000.0
2008-11-13 11:57:00,1.1461,1.1468,1.1458,1.1458,28000000.0
2008-11-13 11:58:00,1.14554,1.14598,1.14552,1.14598,28000000.0
2008-11-13 11:59:00,1.14552,1.14552,1.14488,1.14544,18400000.0
2008-11-13 12:00:00,1.14467,1.14467,1.14418,1.14437,11600000.0
2008-11-13 12:01:00,1.14456,1.14488,1.14437,1.14488,11200000.0
2008-11-13 12:02:00,1.14521,1.14591,1.14458,1.14591,14800000.0
2008-11-13 12:03:00,1.14558,1.14568,1.1451,1.1451,11000000.0
2008-11-13 12:04:00,1.14509,1.14537,1.14484,1.14535,18200000.0
2008-11-13 12:05:00,1.14516,1.14523,1.14492,1.14496,26800000.0
2008-11-13 12:06:00,1.14498,1.14576,1.14498,1.14553,43600000.0
2008-11-13 12:07:00,1.14531,1.14569,1.14522,1.14561,21000000.0
2008-11-13 12:08:00,1.14614,1.14643,1.14563,1.14573,37000000.0
2008-11-13 12:09:00,1.14552,1.1463,1.14552,1.1458,21400000.0
2008-11-13 12:10:00,1.1453,1.14561,1.14528,1.14557,57200000.0
2008-11-13 12:11:00,1.14563,1.14563,1.14489,1.14489,36000000.0
2008-11-13 12:12:00,1.14456,1.145,1.14456,1.145,13200000.0
2008-11-13 12:13:00,1.14472,1.14504,1.14472,1.14504,17000000.0
2008-11-13 12:14:00,1.14487,1.14496,1.14478,1.1449,53600000.0
2008-11-13 12:15:00,1.1446,1.14475,1.14435,1.14472,13400000.0
2008-11-13 12:16:00,1.1443,1.14436,1.14363,1.14367,12600000.0
2008-11-13 12:17:00,1.14243,1.14377,1.14243,1.14377,90600000.0
2008-11-13 12:18:00,1.14377,1.14416,1.14371,1.14371,92200000.0
2008-11-13 12:19:00,1.14361,1.14361,1.14292,1.14292,40000000.0
2008-11-13 12:20:00,1.14381,1.14679,1.14381,1.14679,60700000.0
2008-11-13 12:21:00,1.14697,1.14709,1.14673,1.14677,67800000.0
2008-11-13 12:22:00,1.14662,1.14725,1.14617,1.14617,110000000.0
2008-11-13 12:23:00,1.14651,1.14712,1.14651,1.14678,14200000.0
2008-11-13 12:24:00,1.14697,1.14737,1.14692,1.14735,51200000.0
2008-11-13 12:25:00,1.14699,1.14794,1.14688,1.14779,110000000.0
2008-11-13 12:26:00,1.14753,1.14753,1.14675,1.14675,51400000.0
2008-11-13 12:27:00,1.14664,1.14739,1.14664,1.14682,32000000.0
2008-11-13 12:28:00,1.14696,1.14747,1.14688,1.14719,52200000.0
2008-11-13 12:29:00,1.14708,1.14709,1.14693,1.14709,5200000.0
2008-11-13 12:30:00,1.14554,1.14554,1.14511,1.14521,18600000.0
2008-11-13 12:31:00,1.1454,1.14612,1.14538,1.1458,103400000.0
2008-11-13 12:32:00,1.14594,1.14616,1.14575,1.14597,90000000.0
2008-11-13 12:33:00,1.14622,1.14711,1.14622,1.14711,112800000.0
2008-11-13 12:34:00,1.14727,1.14794,1.14727,1.14793,78000000.0
2008-11-13 12:35:00,1.14734,1.14747,1.14691,1.14691,44800000.0
2008-11-13 12:36:00,1.1467,1.1474,1.146,1.1474,37000000.0
2008-11-13 12:37:00,1.14683,1.14683,1.14641,1.14641,37000000.0
2008-11-13 12:38:00,1.14638,1.14686,1.14638,1.14658,34800000.0
2008-11-13 12:39:00,1.14611,1.14618,1.14551,1.1457,55200000.0
2008-11-13 12:40:00,1.14546,1.1473,1.14546,1.1473,54800000.0
2008-11-13 12:41:00,1.14787,1.1491,1.14787,1.14845,15000000.0
2008-11-13 12:42:00,1.1486,1.14874,1.14779,1.14779,71000000.0
2008-11-13 12:43:00,1.14737,1.14758,1.14729,1.14729,48400000.0
2008-11-13 12:44:00,1.14751,1.14799,1.14751,1.1479,42400000.0
2008-11-13 12:45:00,1.14773,1.14773,1.14688,1.14715,43200000.0
2008-11-13 12:46:00,1.147,1.147,1.14639,1.14639,38200000.0
2008-11-13 12:47:00,1.14691,1.14782,1.14677,1.14677,29400000.0
2008-11-13 12:48:00,1.14695,1.14696,1.14649,1.14649,35200000.0
2008-11-13 12:49:00,1.14677,1.14677,1.14613,1.14663,24400000.0
2008-11-13 12:50:00,1.14662,1.1468,1.14608,1.1468,21000000.0
2008-11-13 12:51:00,1.14632,1.14632,1.14563,1.14563,29000000.0
2008-11-13 12:52:00,1.14602,1.14603,1.14547,1.14559,99400000.0
2008-11-13 12:53:00,1.14585,1.14612,1.14547,1.14595,93600000.0
2008-11-13 12:54:00,1.14593,1.14655,1.14593,1.1464,50600000.0
2008-11-13 12:55:00,1.14673,1.14695,1.14617,1.14636,62000000.0
2008-11-13 12:56:00,1.14614,1.14614,1.14536,1.1456,16600000.0
2008-11-13 12:57:00,1.14566,1.14584,1.14566,1.14566,24000000.0
2008-11-13 12:58:00,1.14504,1.14504,1.14459,1.14472,25000000.0
2008-11-13 12:59:00,1.1451,1.14559,1.1451,1.14532,18400000.0
2008-11-13 13:00:00,1.14512,1.14512,1.14495,1.14495,13600000.0
2008-11-13 13:01:00,1.14506,1.14543,1.14491,1.1451,102400000.0
2008-11-13 13:02:00,1.14509,1.14509,1.14403,1.14403,126800000.0
2008-11-13 13:03:00,1.14404,1.14566,1.14404,1.14566,120600000.0
2008-11-13 13:04:00,1.14627,1.14627,1.14542,1.14553,14800000.0
2008-11-13 13:05:00,1.14593,1.14614,1.14562,1.14614,13600000.0
2008-11-13 13:06:00,1.14598,1.14642,1.14583,1.14642,80400000.0
2008-11-13 13:07:00,1.14666,1.14721,1.14664,1.14719,67200000.0
2008-11-13 13:08:00,1.14735,1.14805,1.14735,1.148,57800000.0
2008-11-13 13:09:00,1.14777,1.14846,1.14762,1.14846,83200000.0
2008-11-13 13:10:00,1.14854,1.14854,1.14832,1.14832,35400000.0
2008-11-13 13:11:00,1.14765,1.14765,1.14548,1.14548,31800000.0
2008-11-13 13:12:00,1.14488,1.14543,1.14465,1.14532,33400000.0
2008-11-13 13:13:00,1.1457,1.14584,1.14534,1.14538,74200000.0
2008-11-13 13:14:00,1.14512,1.14591,1.14499,1.14499,10600000.0
2008-11-13 13:15:00,1.14509,1.14574,1.14494,1.14516,15800000.0
2008-11-13 13:16:00,1.14616,1.14616,1.14508,1.14616,26000000.0
2008-11-13 13:17:00,1.14634,1.14683,1.14634,1.14673,8200000.0
2008-11-13 13:18:00,1.14693,1.14694,1.14631,1.14631,14800000.0
2008-11-13 13:19:00,1.1467,1.14708,1.14607,1.14622,26400000.0
2008-11-13 13:20:00,1.14573,1.14686,1.14573,1.1463,64800000.0
2008-11-13 13:21:00,1.14745,1.14784,1.14745,1.14784,45600000.0
2008-11-13 13:22:00,1.14776,1.1483,1.14672,1.14672,12200000.0
2008-11-13 13:23:00,1.1469,1.1469,1.14603,1.14642,6200000.0
2008-11-13 13:24:00,1.14598,1.14598,1.14552,1.14576,10000000.0
2008-11-13 13:25:00,1.14582,1.14584,1.14556,1.14563,16600000.0
2008-11-13 13:26:00,1.14641,1.14677,1.14637,1.14637,13600000.0
2008-11-13 13:27:00,1.14634,1.14698,1.14634,1.14658,44200000.0
2008-11-13 13:28:00,1.14612,1.14676,1.14612,1.14657,71800000.0
2008-11-13 13:29:00,1.1469,1.14702,1.14642,1.14642,34000000.0
2008-11-13 13:30:00,1.14655,1.14699,1.14575,1.14686,55400000.0
2008-11-13 13:31:00,1.14713,1.14763,1.14713,1.14727,7800000.0
2008-11-13 13:32:00,1.14779,1.14862,1.14763,1.14763,35600000.0
2008-11-13 13:33:00,1.14757,1.14757,1.14711,1.14726,67400000.0
2008-11-13 13:34:00,1.14708,1.14708,1.14654,1.14675,47600000.0
2008-11-13 13:35:00,1.14654,1.14679,1.14568,1.14568,125400000.0
2008-11-13 13:36:00,1.14592,1.14658,1.14584,1.1465,21400000.0
2008-11-13 13:37:00,1.14686,1.14712,1.14659,1.14672,56000000.0
2008-11-13 13:38:00,1.14667,1.14713,1.14666,1.14698,30600000.0
2008-11-13 13:39:00,1.14683,1.14683,1.14618,1.14618,16800000.0
2008-11-13 13:40:00,1.14614,1.14634,1.146,1.14627,30600000.0
2008-11-13 13:41:00,1.14617,1.14631,1.14593,1.14628,12400000.0
2008-11-13 13:42:00,1.14684,1.14765,1.14684,1.14733,45400000.0
2008-11-13 13:43:00,1.14774,1.14834,1.14761,1.14766,49400000.0
2008-11-13 13:44:00,1.14713,1.14818,1.14713,1.14815,18200000.0
2008-11-13 13:45:00,1.14825,1.14848,1.14815,1.14825,25600000.0
2008-11-13 13:46:00,1.14807,1.14833,1.14799,1.14833,35200000.0
2008-11-13 13:47:00,1.14803,1.14845,1.14799,1.14814,60200000.0
2008-11-13 13:48:00,1.14773,1.14802,1.14755,1.14755,10200000.0
2008-11-13 13:49:00,1.14771,1.1478,1.14749,1.14749,7800000.0
2008-11-13 13:50:00,1.14767,1.14767,1.14759,1.14759,10600000.0
2008-11-13 13:51:00,1.14754,1.14776,1.14754,1.14776,54800000.0
2008-11-13 13:52:00,1.14764,1.14764,1.14711,1.14711,10600000.0
2008-11-13 13:53:00,1.14652,1.14699,1.14652,1.14652,10000000.0
2008-11-13 13:54:00,1.14738,1.14738,1.1467,1.1467,13200000.0
2008-11-13 13:55:00,1.14652,1.14682,1.14618,1.14657,29200000.0
2008-11-13 13:56:00,1.14685,1.14712,1.14644,1.14671,16600000.0
2008-11-13 13:57:00,1.14642,1.14682,1.14639,1.14682,30000000.0
2008-11-13 13:58:00,1.1471,1.14741,1.14697,1.14698,83600000.0
2008-11-13 13:59:00,1.14733,1.14778,1.147,1.14778,73400000.0
2008-11-13 14:00:00,1.14822,1.14888,1.14822,1.14852,24800000.0
2008-11-13 14:01:00,1.14837,1.14837,1.14727,1.14727,54200000.0
2008-11-13 14:02:00,1.147,1.147,1.14675,1.14684,7400000.0
2008-11-13 14:03:00,1.1469,1.1474,1.1469,1.1474,32200000.0
2008-11-13 14:04:00,1.14793,1.14793,1.14746,1.14746,34000000.0
2008-11-13 14:05:00,1.1476,1.14773,1.14734,1.14734,18200000.0
2008-11-13 14:06:00,1.14707,1.1474,1.14678,1.14678,24000000.0
2008-11-13 14:07:00,1.14766,1.14815,1.14763,1.14763,15200000.0
2008-11-13 14:08:00,1.14745,1.14767,1.14728,1.14736,32200000.0
2008-11-13 14:09:00,1.14727,1.14748,1.14723,1.14748,14600000.0
2008-11-13 14:10:00,1.14723,1.14723,1.14674,1.14674,38600000.0
2008-11-13 14:11:00,1.14628,1.14628,1.1456,1.1456,17600000.0
2008-11-13 14:12:00,1.14628,1.1476,1.14628,1.1476,21800000.0
2008-11-13 14:13:00,1.14819,1.14835,1.14798,1.14819,22200000.0
2008-11-13 14:14:00,1.1481,1.14835,1.14783,1.14792,63400000.0
2008-11-13 14:15:00,1.14787,1.14816,1.14785,1.14805,13800000.0
2008-11-13 14:16:00,1.14795,1.14817,1.14765,1.14812,21400000.0
2008-11-13 14:17:00,1.14776,1.14776,1.14714,1.14714,18000000.0
2008-11-13 14:18:00,1.1475,1.14828,1.1475,1.14828,18400000.0
2008-11-13 14:19:00,1.14868,1.14908,1.14868,1.14886,51600000.0
2008-11-13 14:20:00,1.14813,1.14838,1.14722,1.14722,38800000.0
2008-11-13 14:21:00,1.14764,1.14837,1.14752,1.14819,13200000.0
2008-11-13 14:22:00,1.14711,1.14734,1.14708,1.14725,31200000.0
2008-11-13 14:23:00,1.14705,1.14721,1.14644,1.14658,22400000.0
2008-11-13 14:24:00,1.14697,1.14746,1.14695,1.14746,9200000.0
2008-11-13 14:25:00,1.14737,1.14848,1.14722,1.14848,9400000.0
2008-11-13 14:26:00,1.14838,1.14854,1.14803,1.14816,13800000.0
2008-11-13 14:27:00,1.14755,1.14823,1.14755,1.14761,77100000.0
2008-11-13 14:28:00,1.14786,1.14836,1.14772,1.14772,33200000.0
2008-11-13 14:29:00,1.14823,1.1489,1.14823,1.1489,37000000.0
2008-11-13 14:30:00,1.14897,1.14931,1.14891,1.14891,44800000.0
2008-11-13 14:31:00,1.14868,1.14886,1.14847,1.14863,11000000.0
2008-11-13 14:32:00,1.14835,1.14867,1.14739,1.1474,16600000.0
2008-11-13 14:33:00,1.1478,1.148,1.14777,1.14793,41400000.0
2008-11-13 14:34:00,1.14804,1.14846,1.14803,1.14819,78200000.0
2008-11-13 14:35:00,1.14853,1.14892,1.14828,1.14828,80400000.0
2008-11-13 14:36:00,1.14847,1.14883,1.14831,1.14855,59200000.0
2008-11-13 14:37:00,1.14903,1.14926,1.14894,1.14894,10400000.0
2008-11-13 14:38:00,1.14922,1.14922,1.14895,1.14912,17600000.0
2008-11-13 14:39:00,1.14912,1.14947,1.14824,1.14824,75200000.0
2008-11-13 14:40:00,1.14796,1.14848,1.14796,1.14835,35800000.0
2008-11-13 14:41:00,1.14889,1.14915,1.14846,1.14846,65800000.0
2008-11-13 14:42:00,1.14843,1.14962,1.14843,1.14928,17800000.0
2008-11-13 14:43:00,1.14882,1.14883,1.1483,1.14835,32400000.0
2008-11-13 14:44:00,1.14847,1.14847,1.14802,1.14824,10000000.0
2008-11-13 14:45:00,1.14888,1.14945,1.14887,1.14899,13600000.0
2008-11-13 14:46:00,1.14934,1.14953,1.14917,1.14919,27500000.0
2008-11-13 14:47:00,1.14884,1.14924,1.14884,1.14891,26800000.0
2008-11-13 14:48:00,1.14914,1.14923,1.14894,1.14907,62000000.0
2008-11-13 14:49:00,1.14908,1.14973,1.1488,1.14905,101800000.0
2008-11-13 14:50:00,1.14904,1.14927,1.14878,1.14897,67800000.0
2008-11-13 14:51:00,1.1493,1.14937,1.14921,1.14922,31400000.0
2008-11-13 14:52:00,1.14888,1.14941,1.14879,1.14889,19800000.0
2008-11-13 14:53:00,1.14871,1.14909,1.14857,1.14859,84000000.0
2008-11-13 14:54:00,1.14803,1.14803,1.14764,1.14782,23000000.0
2008-11-13 14:55:00,1.14811,1.14828,1.14786,1.14825,31600000.0
2008-11-13 14:56:00,1.1481,1.1481,1.14722,1.14791,39600000.0
2008-11-13 14:57:00,1.14858,1.14956,1.14858,1.14956,50400000.0
2008-11-13 14:58:00,1.14929,1.14929,1.148,1.14859,13400000.0
2008-11-13 14:59:00,1.149,1.15011,1.149,1.14953,38200000.0
2008-11-13 15:00:00,1.14969,1.14969,1.14798,1.14828,17000000.0
2008-11-13 15:01:00,1.14835,1.14835,1.14801,1.14801,2000000.0
2008-11-13 15:02:00,1.14778,1.14778,1.14718,1.14718,12400000.0
2008-11-13 15:03:00,1.14736,1.14954,1.14736,1.14954,41000000.0
2008-11-13 15:04:00,1.1484,1.14869,1.14776,1.14869,74800000.0
2008-11-13 15:05:00,1.14814,1.14821,1.14767,1.14786,51600000.0
2008-11-13 15:06:00,1.14793,1.14798,1.14721,1.14721,18000000.0
2008-11-13 15:07:00,1.1472,1.14764,1.1472,1.14764,30600000.0
2008-11-13 15:08:00,1.14708,1.14708,1.14675,1.14675,15000000.0
2008-11-13 15:09:00,1.14712,1.14778,1.14712,1.14763,16600000.0
2008-11-13 15:10:00,1.14824,1.14871,1.14824,1.14871,17600000.0
2008-11-13 15:11:00,1.14835,1.1488,1.14813,1.14865,61000000.0
2008-11-13 15:12:00,1.14919,1.14939,1.14818,1.14818,79800000.0
2008-11-13 15:13:00,1.14929,1.14929,1.14859,1.14884,81400000.0
2008-11-13 15:14:00,1.14848,1.14861,1.14754,1.14754,108800000.0
2008-11-13 15:15:00,1.14764,1.14808,1.14731,1.14808,69600000.0
2008-11-13 15:16:00,1.14886,1.14962,1.14886,1.14962,9000000.0
2008-11-13 15:17:00,1.15005,1.15078,1.15005,1.15069,93600000.0
2008-11-13 15:18:00,1.15034,1.15034,1.149,1.14936,71800000.0
2008-11-13 15:19:00,1.14946,1.14946,1.14871,1.14872,87000000.0
2008-11-13 15:20:00,1.14857,1.1491,1.14846,1.14896,121200000.0
2008-11-13 15:21:00,1.1491,1.15014,1.1491,1.15014,85800000.0
2008-11-13 15:22:00,1.14973,1.14973,1.1488,1.1488,29400000.0
2008-11-13 15:23:00,1.14865,1.14877,1.14838,1.14854,47000000.0
2008-11-13 15:24:00,1.14819,1.14874,1.14819,1.14839,11400000.0
2008-11-13 15:25:00,1.149,1.14918,1.14846,1.14918,11200000.0
2008-11-13 15:26:00,1.14899,1.14925,1.14897,1.14925,67400000.0
2008-11-13 15:27:00,1.14875,1.14892,1.14838,1.14839,120400000.0
2008-11-13 15:28:00,1.14835,1.14858,1.14833,1.14849,112400000.0
2008-11-13 15:29:00,1.14898,1.14907,1.14821,1.14821,18000000.0
2008-11-13 15:30:00,1.14834,1.14858,1.14773,1.14773,109400000.0
2008-11-13 15:31:00,1.14731,1.1483,1.14714,1.14786,63000000.0
2008-11-13 15:32:00,1.14833,1.14941,1.14833,1.14941,66000000.0
2008-11-13 15:33:00,1.15018,1.15044,1.14973,1.15044,106600000.0
2008-11-13 15:34:00,1.15045,1.15076,1.1499,1.1499,116200000.0
2008-11-13 15:35:00,1.14915,1.14936,1.14891,1.14891,89200000.0
2008-11-13 15:36:00,1.14838,1.14868,1.14788,1.14857,111600000.0
2008-11-13 15:37:00,1.14821,1.14833,1.14758,1.14788,118100000.0
2008-11-13 15:38:00,1.148,1.14882,1.14797,1.14863,122600000.0
2008-11-13 15:39:00,1.14919,1.14981,1.14916,1.14944,145400000.0
2008-11-13 15:40:00,1.14942,1.14942,1.14892,1.14925,101800000.0
2008-11-13 15:41:00,1.1491,1.14938,1.14853,1.14853,9400000.0
2008-11-13 15:42:00,1.14838,1.14914,1.14838,1.14914,90000000.0
2008-11-13 15:43:00,1.14893,1.14913,1.14856,1.14913,86800000.0
2008-11-13 15:44:00,1.14924,1.14932,1.14873,1.14879,86600000.0
2008-11-13 15:45:00,1.149,1.14933,1.14871,1.14913,66200000.0
2008-11-13 15:46:00,1.14935,1.14935,1.14891,1.14915,107000000.0
2008-11-13 15:47:00,1.14901,1.14979,1.14901,1.14939,105800000.0
2008-11-13 15:48:00,1.14941,1.14986,1.14933,1.14937,120200000.0
2008-11-13 15:49:00,1.14921,1.14928,1.14894,1.14909,60200000.0
2008-11-13 15:50:00,1.14898,1.14936,1.14887,1.14887,102400000.0
2008-11-13 15:51:00,1.14932,1.14958,1.14909,1.14955,117400000.0
2008-11-13 15:52:00,1.14925,1.14947,1.14902,1.14902,96400000.0
2008-11-13 15:53:00,1.14881,1.14902,1.14859,1.14864,101800000.0
2008-11-13 15:54:00,1.14899,1.14946,1.1489,1.1489,50400000.0
2008-11-13 15:55:00,1.14943,1.14983,1.14911,1.14926,74600000.0
2008-11-13 15:56:00,1.1492,1.14961,1.14898,1.14918,111800000.0
2008-11-13 15:57:00,1.14934,1.14963,1.14919,1.14943,50600000.0
2008-11-13 15:58:00,1.14934,1.14934,1.14864,1.14913,94000000.0
2008-11-13 15:59:00,1.1491,1.14919,1.14839,1.1487,86000000.0
2008-11-13 16:00:00,1.14847,1.14956,1.14847,1.14935,99200000.0
2008-11-13 16:01:00,1.14894,1.14961,1.14845,1.14961,30000000.0
2008-11-13 16:02:00,1.14974,1.14974,1.1492,1.14974,111800000.0
2008-11-13 16:03:00,1.14976,1.1504,1.14976,1.15006,89600000.0
2008-11-13 16:04:00,1.15035,1.1506,1.14927,1.14927,108600000.0
2008-11-13 16:05:00,1.14887,1.14887,1.14817,1.14873,99800000.0
2008-11-13 16:06:00,1.14854,1.14921,1.14824,1.14921,121400000.0
2008-11-13 16:07:00,1.15003,1.15003,1.14926,1.14989,88000000.0
2008-11-13 16:08:00,1.14953,1.15001,1.14953,1.15001,67000000.0
2008-11-13 16:09:00,1.15046,1.15062,1.15016,1.15016,65600000.0
2008-11-13 16:10:00,1.15005,1.15038,1.14967,1.14983,64600000.0
2008-11-13 16:11:00,1.14986,1.15079,1.14986,1.15029,101800000.0
2008-11-13 16:12:00,1.14999,1.14999,1.14969,1.14971,65000000.0
2008-11-13 16:13:00,1.15014,1.15101,1.15014,1.15061,111800000.0
2008-11-13 16:14:00,1.1509,1.1509,1.15022,1.15038,93000000.0
2008-11-13 16:15:00,1.15078,1.15126,1.15078,1.15126,72800000.0
2008-11-13 16:16:00,1.1505,1.1505,1.14989,1.15046,31600000.0
2008-11-13 16:17:00,1.15056,1.15081,1.15056,1.15072,81600000.0
2008-11-13 16:18:00,1.15063,1.15124,1.15063,1.15086,95800000.0
2008-11-13 16:19:00,1.15135,1.15139,1.15049,1.15099,49800000.0
2008-11-13 16:20:00,1.1509,1.15114,1.15073,1.1511,31600000.0
2008-11-13 16:21:00,1.15119,1.15126,1.15082,1.15099,71000000.0
2008-11-13 16:22:00,1.15081,1.15166,1.15081,1.15115,120200000.0
2008-11-13 16:23:00,1.15146,1.15164,1.1509,1.15155,72600000.0
2008-11-13 16:24:00,1.1512,1.15141,1.15077,1.15141,76800000.0
2008-11-13 16:25:00,1.15149,1.1517,1.15123,1.15129,90400000.0
2008-11-13 16:26:00,1.15172,1.15188,1.15135,1.15158,30200000.0
2008-11-13 16:27:00,1.15153,1.15191,1.15134,1.1514,121200000.0
2008-11-13 16:28:00,1.15141,1.15195,1.15141,1.15154,94000000.0
2008-11-13 16:29:00,1.15133,1.15165,1.15093,1.15123,90000000.0
2008-11-13 16:30:00,1.15118,1.15163,1.1511,1.15155,87400000.0
2008-11-13 16:31:00,1.15207,1.15264,1.152,1.15264,105800000.0
2008-11-13 16:32:00,1.15228,1.15228,1.15128,1.1515,99000000.0
2008-11-13 16:33:00,1.15167,1.15265,1.15165,1.1526,119200000.0
2008-11-13 16:34:00,1.15254,1.15272,1.15198,1.15205,74000000.0
2008-11-13 16:35:00,1.15269,1.15269,1.15161,1.15188,99400000.0
2008-11-13 16:36:00,1.15136,1.1517,1.15123,1.15154,65000000.0
2008-11-13 16:37:00,1.15199,1.15226,1.15156,1.15156,121000000.0
2008-11-13 16:38:00,1.15164,1.15191,1.15124,1.15124,75000000.0
2008-11-13 16:39:00,1.15127,1.15134,1.15089,1.15109,84600000.0
2008-11-13 16:40:00,1.15088,1.15088,1.15029,1.15058,36400000.0
2008-11-13 16:41:00,1.15018,1.15101,1.14979,1.15101,52400000.0
2008-11-13 16:42:00,1.15148,1.1523,1.15098,1.15188,55200000.0
2008-11-13 16:43:00,1.15207,1.15224,1.15181,1.15193,15800000.0
2008-11-13 16:44:00,1.15113,1.15225,1.15113,1.15191,13400000.0
2008-11-13 16:45:00,1.15057,1.15083,1.15003,1.15046,11400000.0
2008-11-13 16:46:00,1.15017,1.15017,1.14895,1.14895,44400000.0
2008-11-13 16:47:00,1.14895,1.15009,1.14895,1.15009,19200000.0
2008-11-13 16:48:00,1.14998,1.15065,1.14998,1.15019,23800000.0
2008-11-13 16:49:00,1.15012,1.15064,1.14989,1.15064,37000000.0
2008-11-13 16:50:00,1.15076,1.15076,1.15029,1.15051,56800000.0
2008-11-13 16:51:00,1.15082,1.15138,1.15082,1.15087,12600000.0
2008-11-13 16:52:00,1.15079,1.1511,1.15028,1.15102,78000000.0
2008-11-13 16:53:00,1.15192,1.15198,1.15146,1.15186,63000000.0
2008-11-13 16:54:00,1.15258,1.15284,1.15254,1.15264,45600000.0
2008-11-13 16:55:00,1.153,1.153,1.151,1.151,112900000.0
2008-11-13 16:56:00,1.15068,1.15147,1.15068,1.15087,7200000.0
2008-11-13 16:57:00,1.15172,1.1522,1.15168,1.15215,93400000.0
2008-11-13 16:58:00,1.15206,1.15252,1.15206,1.15206,87800000.0
2008-11-13 16:59:00,1.15191,1.15264,1.15182,1.15182,134200000.0
2008-11-13 17:00:00,1.1525,1.1525,1.15178,1.15222,97600000.0
2008-11-13 17:01:00,1.15212,1.1523,1.15212,1.1523,3200000.0
2008-11-13 17:02:00,1.15172,1.15172,1.1511,1.1511,22000000.0
2008-11-13 17:03:00,1.15159,1.15182,1.15134,1.1517,85200000.0
2008-11-13 17:04:00,1.15164,1.15218,1.15144,1.15211,117000000.0
2008-11-13 17:05:00,1.15293,1.15345,1.15276,1.15291,112000000.0
2008-11-13 17:06:00,1.15291,1.15291,1.15212,1.15225,77000000.0
2008-11-13 17:07:00,1.1518,1.15236,1.15171,1.15213,95800000.0
2008-11-13 17:08:00,1.15225,1.15282,1.15204,1.15214,132600000.0
2008-11-13 17:09:00,1.15168,1.15201,1.15145,1.15148,105800000.0
2008-11-13 17:10:00,1.15179,1.15216,1.15177,1.15201,98600000.0
2008-11-13 17:11:00,1.15207,1.15272,1.15202,1.15241,65000000.0
2008-11-13 17:12:00,1.15249,1.15305,1.15215,1.15279,100800000.0
2008-11-13 17:13:00,1.15259,1.1528,1.15252,1.15267,53600000.0
2008-11-13 17:14:00,1.1525,1.1525,1.15107,1.15186,99600000.0
2008-11-13 17:15:00,1.15193,1.15295,1.15193,1.15295,99800000.0
2008-11-13 17:16:00,1.15247,1.1534,1.15247,1.1534,14200000.0
2008-11-13 17:17:00,1.15306,1.15306,1.15218,1.15218,83000000.0
2008-11-13 17:18:00,1.15259,1.15329,1.15248,1.15248,122200000.0
2008-11-13 17:19:00,1.15238,1.15338,1.15238,1.15303,92000000.0
2008-11-13 17:20:00,1.15401,1.15442,1.15396,1.15404,93000000.0
2008-11-13 17:21:00,1.15396,1.15441,1.15381,1.15381,103600000.0
2008-11-13 17:22:00,1.15345,1.15388,1.15317,1.15329,152400000.0
2008-11-13 17:23:00,1.15416,1.15458,1.15291,1.15291,113000000.0
2008-11-13 17:24:00,1.15261,1.15301,1.15167,1.15213,135000000.0
2008-11-13 17:25:00,1.15138,1.15146,1.15025,1.15025,116600000.0
2008-11-13 17:26:00,1.15095,1.15135,1.15029,1.15029,99600000.0
2008-11-13 17:27:00,1.15005,1.1504,1.1498,1.14993,84200000.0
2008-11-13 17:28:00,1.15035,1.15221,1.15035,1.15221,89800000.0
2008-11-13 17:29:00,1.15286,1.15286,1.15095,1.15095,149000000.0
2008-11-13 17:30:00,1.15083,1.15298,1.15083,1.15227,122200000.0
2008-11-13 17:31:00,1.15138,1.1518,1.15042,1.15042,113400000.0
2008-11-13 17:32:00,1.15112,1.15246,1.15112,1.15207,97800000.0
2008-11-13 17:33:00,1.15271,1.1528,1.15171,1.15171,113000000.0
2008-11-13 17:34:00,1.15154,1.15206,1.15153,1.15193,87000000.0
2008-11-13 17:35:00,1.15285,1.15367,1.15276,1.15322,75400000.0
2008-11-13 17:36:00,1.1526,1.15394,1.15245,1.15394,46000000.0
2008-11-13 17:37:00,1.15346,1.15361,1.15233,1.15271,54600000.0
2008-11-13 17:38:00,1.15161,1.15161,1.15122,1.15133,60600000.0
2008-11-13 17:39:00,1.15133,1.15207,1.15069,1.15207,91800000.0
2008-11-13 17:40:00,1.15277,1.15336,1.15246,1.15246,10000000.0
2008-11-13 17:41:00,1.15097,1.15098,1.15025,1.15038,62800000.0
2008-11-13 17:42:00,1.15018,1.1514,1.14976,1.15121,72200000.0
2008-11-13 17:43:00,1.14968,1.14968,1.14882,1.14882,63800000.0
2008-11-13 17:44:00,1.14857,1.1499,1.14857,1.1499,48400000.0
2008-11-13 17:45:00,1.15034,1.15034,1.14975,1.14991,42000000.0
2008-11-13 17:46:00,1.15019,1.15019,1.14912,1.14912,20000000.0
2008-11-13 17:47:00,1.14901,1.14956,1.14901,1.14925,69000000.0
2008-11-13 17:48:00,1.14967,1.14996,1.14955,1.1496,73200000.0
2008-11-13 17:49:00,1.1492,1.14922,1.14873,1.14904,69200000.0
2008-11-13 17:50:00,1.14958,1.15012,1.14952,1.15012,61600000.0
2008-11-13 17:51:00,1.15049,1.15049,1.14955,1.14963,56000000.0
2008-11-13 17:52:00,1.15033,1.15136,1.15029,1.15104,114400000.0
2008-11-13 17:53:00,1.15154,1.15159,1.15017,1.1505,71800000.0
2008-11-13 17:54:00,1.14994,1.14994,1.14889,1.14889,39400000.0
2008-11-13 17:55:00,1.14886,1.14915,1.14849,1.14853,40600000.0
2008-11-13 17:56:00,1.14842,1.14926,1.14823,1.1488,92200000.0
2008-11-13 17:57:00,1.149,1.14939,1.14845,1.14845,122600000.0
2008-11-13 17:58:00,1.14831,1.14957,1.14831,1.14878,50600000.0
2008-11-13 17:59:00,1.14878,1.14966,1.14878,1.14966,111000000.0
2008-11-13 18:00:00,1.14985,1.15132,1.14946,1.14946,73400000.0
2008-11-13 18:01:00,1.14875,1.14958,1.14833,1.14833,72800000.0
2008-11-13 18:02:00,1.14771,1.14854,1.1477,1.14851,100400000.0
2008-11-13 18:03:00,1.1485,1.14883,1.14793,1.14793,93200000.0
2008-11-13 18:04:00,1.148,1.14883,1.148,1.14868,98000000.0
2008-11-13 18:05:00,1.14952,1.15147,1.14952,1.15147,112800000.0
2008-11-13 18:06:00,1.15208,1.15268,1.15162,1.15176,106800000.0
2008-11-13 18:07:00,1.1518,1.15233,1.1518,1.15226,127200000.0
2008-11-13 18:08:00,1.15266,1.15275,1.15227,1.15245,20600000.0
2008-11-13 18:09:00,1.15232,1.15232,1.15087,1.15112,110400000.0
2008-11-13 18:10:00,1.15081,1.15119,1.15004,1.15022,116200000.0
2008-11-13 18:11:00,1.1498,1.15062,1.14943,1.14943,122800000.0
2008-11-13 18:12:00,1.14979,1.15093,1.14979,1.15068,99200000.0
2008-11-13 18:13:00,1.15081,1.15089,1.15015,1.15025,109200000.0
2008-11-13 18:14:00,1.15022,1.15087,1.14902,1.15087,10400000.0
2008-11-13 18:15:00,1.1508,1.1508,1.15018,1.15018,92200000.0
2008-11-13 18:16:00,1.14979,1.15167,1.14979,1.15037,130600000.0
2008-11-13 18:17:00,1.15033,1.15039,1.15016,1.15016,46000000.0
2008-11-13 18:18:00,1.14989,1.15019,1.14966,1.14966,89800000.0
2008-11-13 18:19:00,1.14947,1.14978,1.14901,1.14901,67800000.0
2008-11-13 18:20:00,1.14828,1.14898,1.14815,1.14815,88200000.0
2008-11-13 18:21:00,1.14859,1.14943,1.14853,1.14874,43000000.0
2008-11-13 18:22:00,1.15062,1.15186,1.15046,1.15186,148200000.0
2008-11-13 18:23:00,1.15211,1.15224,1.15087,1.15158,77800000.0
2008-11-13 18:24:00,1.15207,1.15207,1.14973,1.15022,62800000.0
2008-11-13 18:25:00,1.14926,1.15016,1.14907,1.15016,11200000.0
2008-11-13 18:26:00,1.15071,1.15072,1.15015,1.15015,55200000.0
2008-11-13 18:27:00,1.15146,1.15165,1.15119,1.15119,86200000.0
2008-11-13 18:28:00,1.15132,1.15132,1.15043,1.15107,161800000.0
2008-11-13 18:29:00,1.15088,1.15135,1.1505,1.15116,142800000.0
2008-11-13 18:30:00,1.15144,1.15221,1.1514,1.15221,100800000.0
2008-11-13 18:31:00,1.15279,1.15284,1.15217,1.15246,92000000.0
2008-11-13 18:32:00,1.15124,1.1518,1.15092,1.15092,93000000.0
2008-11-13 18:33:00,1.15118,1.15134,1.15105,1.15105,72800000.0
2008-11-13 18:34:00,1.15147,1.15188,1.15094,1.15114,74400000.0
2008-11-13 18:35:00,1.15035,1.15035,1.14928,1.14928,94000000.0
2008-11-13 18:36:00,1.14936,1.15007,1.14934,1.14993,68200000.0
2008-11-13 18:37:00,1.14988,1.15009,1.14902,1.14954,77200000.0
2008-11-13 18:38:00,1.14848,1.14848,1.14831,1.14834,50600000.0
2008-11-13 18:39:00,1.1484,1.14868,1.1484,1.14854,31200000.0
2008-11-13 18:40:00,1.15005,1.15123,1.15005,1.15123,65000000.0
2008-11-13 18:41:00,1.15026,1.15028,1.15006,1.15011,49600000.0
2008-11-13 18:42:00,1.15012,1.15012,1.14868,1.14868,48400000.0
2008-11-13 18:43:00,1.14875,1.14982,1.14868,1.14982,12800000.0
2008-11-13 18:44:00,1.15041,1.15127,1.15041,1.15127,35600000.0
2008-11-13 18:45:00,1.15112,1.15168,1.15112,1.15168,60400000.0
2008-11-13 18:46:00,1.15158,1.15265,1.15158,1.15265,60200000.0
2008-11-13 18:47:00,1.15316,1.15316,1.15086,1.15091,88000000.0
2008-11-13 18:48:00,1.15011,1.15011,1.14966,1.14966,14200000.0
2008-11-13 18:49:00,1.14997,1.15067,1.14983,1.15067,36200000.0
2008-11-13 18:50:00,1.15106,1.15158,1.15095,1.15132,78800000.0
2008-11-13 18:51:00,1.15122,1.15158,1.15077,1.15145,80400000.0
2008-11-13 18:52:00,1.15108,1.15109,1.1505,1.15059,71800000.0
2008-11-13 18:53:00,1.15058,1.15078,1.15024,1.15036,61400000.0
2008-11-13 18:54:00,1.15038,1.15059,1.15011,1.15011,50200000.0
2008-11-13 18:55:00,1.14983,1.15008,1.14974,1.14997,46800000.0
2008-11-13 18:56:00,1.15008,1.15059,1.14999,1.15023,89800000.0
2008-11-13 18:57:00,1.15003,1.15058,1.14997,1.1504,22800000.0
2008-11-13 18:58:00,1.14966,1.15033,1.14966,1.15009,90600000.0
2008-11-13 18:59:00,1.15019,1.15076,1.15019,1.15065,110800000.0
2008-11-13 19:00:00,1.15091,1.15177,1.15053,1.15053,120400000.0
2008-11-13 19:01:00,1.15039,1.15087,1.15022,1.15033,154600000.0
2008-11-13 19:02:00,1.14965,1.15079,1.14965,1.15057,12400000.0
2008-11-13 19:03:00,1.15044,1.15044,1.14961,1.14961,4200000.0
2008-11-13 19:04:00,1.14892,1.14995,1.14892,1.14975,13200000.0
2008-11-13 19:05:00,1.14978,1.15003,1.14978,1.14984,22000000.0
2008-11-13 19:06:00,1.15015,1.15207,1.15015,1.15207,119600000.0
2008-11-13 19:07:00,1.15213,1.15213,1.15059,1.15059,49600000.0
2008-11-13 19:08:00,1.15092,1.15114,1.15076,1.15086,56400000.0
2008-11-13 19:09:00,1.15125,1.15161,1.15125,1.15131,5200000.0
2008-11-13 19:10:00,1.15129,1.15129,1.15071,1.15071,11600000.0
2008-11-13 19:11:00,1.1502,1.15079,1.14999,1.15077,94500000.0
2008-11-13 19:12:00,1.15092,1.15109,1.15083,1.15083,33000000.0
2008-11-13 19:13:00,1.15002,1.15002,1.14856,1.14856,31000000.0
2008-11-13 19:14:00,1.14868,1.14972,1.14868,1.14972,49000000.0
2008-11-13 19:15:00,1.15,1.15,1.14966,1.14966,23200000.0
2008-11-13 19:16:00,1.14945,1.15028,1.14945,1.15028,12000000.0
2008-11-13 19:17:00,1.15027,1.1516,1.15014,1.1516,17600000.0
2008-11-13 19:18:00,1.15186,1.15262,1.15177,1.15196,68800000.0
2008-11-13 19:19:00,1.15195,1.15195,1.15073,1.15073,98800000.0
2008-11-13 19:20:00,1.15053,1.15071,1.15018,1.15018,33600000.0
2008-11-13 19:21:00,1.14924,1.14972,1.14899,1.14904,69000000.0
2008-11-13 19:22:00,1.14936,1.14971,1.14936,1.14971,80200000.0
2008-11-13 19:23:00,1.14943,1.1498,1.14943,1.1498,26600000.0
2008-11-13 19:24:00,1.15023,1.15053,1.15023,1.15032,44600000.0
2008-11-13 19:25:00,1.15079,1.15147,1.15079,1.15147,13600000.0
2008-11-13 19:26:00,1.15138,1.15138,1.15025,1.15058,14000000.0
2008-11-13 19:27:00,1.15093,1.15093,1.14951,1.14951,43200000.0
2008-11-13 19:28:00,1.14954,1.15035,1.14949,1.15035,20000000.0
2008-11-13 19:29:00,1.15046,1.15056,1.14985,1.14985,42000000.0
2008-11-13 19:30:00,1.14984,1.15019,1.14984,1.15008,12600000.0
2008-11-13 19:31:00,1.14976,1.15035,1.14965,1.14995,46600000.0
2008-11-13 19:32:00,1.15064,1.15091,1.14977,1.15058,86200000.0
2008-11-13 19:33:00,1.1503,1.1508,1.14988,1.15039,52600000.0
2008-11-13 19:34:00,1.15101,1.15203,1.15101,1.15157,27800000.0
2008-11-13 19:35:00,1.15138,1.15192,1.15128,1.15175,11200000.0
2008-11-13 19:36:00,1.15099,1.15127,1.15033,1.15033,9400000.0
2008-11-13 19:37:00,1.15058,1.15077,1.15016,1.15035,49200000.0
2008-11-13 19:38:00,1.1502,1.15042,1.15002,1.15025,87200000.0
2008-11-13 19:39:00,1.15021,1.15021,1.14963,1.1501,23600000.0
2008-11-13 19:40:00,1.15012,1.15081,1.14992,1.1503,77400000.0
2008-11-13 19:41:00,1.14991,1.14991,1.14903,1.14903,32800000.0
2008-11-13 19:42:00,1.14912,1.14945,1.14882,1.1492,14800000.0
2008-11-13 19:43:00,1.14934,1.15051,1.14934,1.15051,18200000.0
2008-11-13 19:44:00,1.15106,1.15161,1.15067,1.15067,31400000.0
2008-11-13 19:45:00,1.15115,1.15158,1.15115,1.15155,24000000.0
2008-11-13 19:46:00,1.15241,1.15247,1.15241,1.15247,8200000.0
2008-11-13 19:47:00,1.15254,1.15271,1.15206,1.15206,66200000.0
2008-11-13 19:48:00,1.15183,1.15257,1.1517,1.15246,105400000.0
2008-11-13 19:49:00,1.1526,1.1526,1.1521,1.1521,63200000.0
2008-11-13 19:50:00,1.152,1.15229,1.152,1.15227,43400000.0
2008-11-13 19:51:00,1.15304,1.15391,1.15304,1.15367,45800000.0
2008-11-13 19:52:00,1.15213,1.15252,1.15213,1.15239,17600000.0
2008-11-13 19:53:00,1.15186,1.15186,1.15086,1.15102,69400000.0
2008-11-13 19:54:00,1.15086,1.15137,1.15077,1.15085,19600000.0
2008-11-13 19:55:00,1.14932,1.14932,1.14733,1.14757,17600000.0
2008-11-13 19:56:00,1.14825,1.14949,1.14825,1.14911,61600000.0
2008-11-13 19:57:00,1.14942,1.14971,1.14928,1.14971,23400000.0
2008-11-13 19:58:00,1.14959,1.15006,1.14954,1.14962,24400000.0
2008-11-13 19:59:00,1.14948,1.15004,1.14912,1.14948,81800000.0
2008-11-13 20:00:00,1.14945,1.14996,1.14908,1.14985,170600000.0
2008-11-13 20:01:00,1.15032,1.15158,1.15032,1.15122,15500000.0
2008-11-13 20:02:00,1.15153,1.15169,1.15116,1.15117,12000000.0
2008-11-13 20:03:00,1.15098,1.15122,1.15047,1.15047,11600000.0
2008-11-13 20:04:00,1.15056,1.15141,1.15056,1.15141,106600000.0
2008-11-13 20:05:00,1.15174,1.15192,1.15087,1.15102,86400000.0
2008-11-13 20:06:00,1.15021,1.15021,1.14983,1.15013,54400000.0
2008-11-13 20:07:00,1.15071,1.15118,1.14973,1.14978,52800000.0
2008-11-13 20:08:00,1.14983,1.15061,1.14983,1.15061,43200000.0
2008-11-13 20:09:00,1.15168,1.15208,1.15045,1.15045,64000000.0
2008-11-13 20:10:00,1.14941,1.14986,1.14941,1.14971,45000000.0
2008-11-13 20:11:00,1.15014,1.15051,1.15012,1.15037,10400000.0
2008-11-13 20:12:00,1.15047,1.15057,1.14977,1.14977,13800000.0
2008-11-13 20:13:00,1.1555,1.1562,1.1545,1.156,53000000.0
2008-11-13 20:14:00,1.14948,1.14999,1.14904,1.14999,53000000.0
2008-11-13 20:15:00,1.15048,1.15212,1.15048,1.15207,135000000.0
2008-11-13 20:16:00,1.15134,1.15144,1.15101,1.15101,56200000.0
2008-11-13 20:17:00,1.15168,1.15234,1.15158,1.15234,14200000.0
2008-11-13 20:18:00,1.15144,1.15186,1.15107,1.15107,15400000.0
2008-11-13 20:19:00,1.15148,1.15148,1.14991,1.14991,24400000.0
2008-11-13 20:20:00,1.14987,1.15088,1.14987,1.15088,18400000.0
2008-11-13 20:21:00,1.15093,1.15093,1.15044,1.15044,48400000.0
2008-11-13 20:22:00,1.15043,1.15043,1.14985,1.14985,35600000.0
2008-11-13 20:23:00,1.15001,1.15051,1.14988,1.15033,11200000.0
2008-11-13 20:24:00,1.15051,1.15067,1.15029,1.15029,16200000.0
2008-11-13 20:25:00,1.14972,1.14995,1.14966,1.14967,10200000.0
2008-11-13 20:26:00,1.14981,1.15061,1.14981,1.15061,33400000.0
2008-11-13 20:27:00,1.15019,1.1511,1.15007,1.15072,66600000.0
2008-11-13 20:28:00,1.15058,1.15077,1.15013,1.15077,27600000.0
2008-11-13 20:29:00,1.15096,1.15142,1.15096,1.15112,29000000.0
2008-11-13 20:30:00,1.15248,1.1533,1.15248,1.15258,30600000.0
2008-11-13 20:31:00,1.15251,1.15331,1.15242,1.15331,17400000.0
2008-11-13 20:32:00,1.15353,1.15353,1.15251,1.15251,30000000.0
2008-11-13 20:33:00,1.15221,1.15268,1.15221,1.15226,12400000.0
2008-11-13 20:34:00,1.15222,1.15305,1.15222,1.15273,97800000.0
2008-11-13 20:35:00,1.15277,1.15361,1.15277,1.15361,54000000.0
2008-11-13 20:36:00,1.15243,1.15283,1.15192,1.15283,16200000.0
2008-11-13 20:37:00,1.1533,1.15359,1.15322,1.15359,36000000.0
2008-11-13 20:38:00,1.15401,1.15575,1.15401,1.15575,57800000.0
2008-11-13 20:39:00,1.15402,1.15418,1.15362,1.15418,16400000.0
2008-11-13 20:40:00,1.154,1.15447,1.15381,1.1539,66800000.0
2008-11-13 20:41:00,1.15393,1.15427,1.15393,1.15427,3200000.0
2008-11-13 20:42:00,1.15478,1.15576,1.15478,1.15576,7600000.0
2008-11-13 20:43:00,1.15418,1.15493,1.15351,1.15489,48200000.0
2008-11-13 20:44:00,1.15513,1.156,1.15508,1.15508,63400000.0
2008-11-13 20:45:00,1.15537,1.15669,1.15514,1.15669,55000000.0
2008-11-13 20:46:00,1.157,1.157,1.15648,1.15648,34600000.0
2008-11-13 20:47:00,1.15654,1.15727,1.15654,1.1572,61800000.0
2008-11-13 20:48:00,1.15721,1.15745,1.15686,1.15745,7400000.0
2008-11-13 20:49:00,1.15698,1.15727,1.15656,1.15727,27200000.0
2008-11-13 20:50:00,1.15682,1.15726,1.15656,1.15665,42600000.0
2008-11-13 20:51:00,1.1564,1.15655,1.15598,1.15617,14600000.0
2008-11-13 20:52:00,1.15575,1.15653,1.15575,1.15653,10700000.0
2008-11-13 20:53:00,1.15671,1.15715,1.15637,1.15637,53200000.0
2008-11-13 20:54:00,1.15672,1.15781,1.15672,1.15771,23800000.0
2008-11-13 20:55:00,1.15727,1.15733,1.15713,1.15713,7400000.0
2008-11-13 20:56:00,1.15641,1.15641,1.15538,1.15538,28200000.0
2008-11-13 20:57:00,1.15572,1.15572,1.15509,1.15509,29400000.0
2008-11-13 20:58:00,1.15463,1.15488,1.15405,1.15405,43400000.0
2008-11-13 20:59:00,1.15405,1.1544,1.15398,1.15439,60400000.0
2008-11-13 21:00:00,1.1547,1.15557,1.1547,1.15557,77800000.0
2008-11-13 21:01:00,1.15595,1.1565,1.15438,1.15609,98200000.0
2008-11-13 21:02:00,1.15657,1.15673,1.15629,1.15631,150800000.0
2008-11-13 21:03:00,1.15579,1.15579,1.155,1.155,9600000.0
2008-11-13 21:04:00,1.15423,1.15491,1.15412,1.15476,86000000.0
2008-11-13 21:05:00,1.15418,1.15453,1.15398,1.15451,82200000.0
2008-11-13 21:06:00,1.15508,1.15509,1.15457,1.15472,20800000.0
2008-11-13 21:07:00,1.15449,1.15558,1.15449,1.15529,20000000.0
2008-11-13 21:08:00,1.15489,1.15489,1.15423,1.15423,41200000.0
2008-11-13 21:09:00,1.15401,1.15447,1.15378,1.15447,52800000.0
2008-11-13 21:10:00,1.15374,1.15438,1.15362,1.15438,32600000.0
2008-11-13 21:11:00,1.15453,1.15453,1.15422,1.15422,17000000.0
2008-11-13 21:12:00,1.15436,1.15514,1.15436,1.15514,16800000.0
2008-11-13 21:13:00,1.1546,1.15531,1.15455,1.15531,15600000.0
2008-11-13 21:14:00,1.15492,1.15492,1.15446,1.15446,54400000.0
2008-11-13 21:15:00,1.15453,1.15461,1.15429,1.15443,47200000.0
2008-11-13 21:16:00,1.15512,1.15555,1.1548,1.15521,58000000.0
2008-11-13 21:17:00,1.15546,1.15546,1.15493,1.15493,5800000.0
2008-11-13 21:18:00,1.15451,1.15451,1.15318,1.15318,25600000.0
2008-11-13 21:19:00,1.15387,1.15387,1.15321,1.15321,10600000.0
2008-11-13 21:20:00,1.15343,1.15343,1.15249,1.15257,32000000.0
2008-11-13 21:21:00,1.15263,1.15377,1.15263,1.15377,22000000.0
2008-11-13 21:22:00,1.15425,1.15489,1.15425,1.15448,64400000.0
2008-11-13 21:23:00,1.15509,1.15586,1.15509,1.15585,74800000.0
2008-11-13 21:24:00,1.15518,1.15649,1.15518,1.15611,15000000.0
2008-11-13 21:25:00,1.1558,1.15614,1.15508,1.15614,46200000.0
2008-11-13 21:26:00,1.15688,1.1571,1.15686,1.15686,27800000.0
2008-11-13 21:27:00,1.15555,1.15571,1.15468,1.15571,10400000.0
2008-11-13 21:28:00,1.15546,1.15595,1.15514,1.15547,27200000.0
2008-11-13 21:29:00,1.15569,1.15569,1.15495,1.15499,20800000.0
2008-11-13 21:30:00,1.15497,1.15538,1.15408,1.15467,12400000.0
2008-11-13 21:31:00,1.15521,1.15616,1.15521,1.15606,38400000.0
2008-11-13 21:32:00,1.1555,1.1562,1.15538,1.15598,27400000.0
2008-11-13 21:33:00,1.15598,1.15669,1.15598,1.15618,29400000.0
2008-11-13 21:34:00,1.15639,1.1566,1.15605,1.1566,98800000.0
2008-11-13 21:35:00,1.15709,1.15763,1.15709,1.15763,64200000.0
2008-11-13 21:36:00,1.15775,1.15806,1.15712,1.15732,108600000.0
2008-11-13 21:37:00,1.15769,1.15769,1.15645,1.15645,75200000.0
2008-11-13 21:38:00,1.15558,1.15596,1.15558,1.15573,7800000.0
2008-11-13 21:39:00,1.15681,1.15693,1.15605,1.15642,24800000.0
2008-11-13 21:40:00,1.15736,1.15755,1.15689,1.15689,59400000.0
2008-11-13 21:41:00,1.15671,1.15671,1.15592,1.15669,70400000.0
2008-11-13 21:42:00,1.15789,1.15824,1.1572,1.15824,56200000.0
2008-11-13 21:43:00,1.15646,1.15646,1.15503,1.15523,7400000.0
2008-11-13 21:44:00,1.15534,1.1556,1.15486,1.15532,10600000.0
2008-11-13 21:45:00,1.15441,1.15471,1.15406,1.1546,24400000.0
2008-11-13 21:46:00,1.15478,1.15478,1.15418,1.15444,10400000.0
2008-11-13 21:47:00,1.15502,1.15624,1.15502,1.15624,21400000.0
2008-11-13 21:48:00,1.15673,1.15673,1.15419,1.15501,57200000.0
2008-11-13 21:49:00,1.15539,1.15599,1.15539,1.15591,15400000.0
2008-11-13 21:50:00,1.15522,1.15583,1.15499,1.15536,126600000.0
2008-11-13 21:51:00,1.15533,1.15587,1.15459,1.15459,110200000.0
2008-11-13 21:52:00,1.15471,1.15601,1.15471,1.15575,40600000.0
2008-11-13 21:53:00,1.15608,1.15614,1.15471,1.15471,23400000.0
2008-11-13 21:54:00,1.15457,1.15504,1.15457,1.15499,8800000.0
2008-11-13 21:55:00,1.15483,1.15483,1.15406,1.15406,16400000.0
2008-11-13 21:56:00,1.15371,1.15371,1.15337,1.15371,11800000.0
2008-11-13 21:57:00,1.1536,1.15451,1.1536,1.15403,34600000.0
2008-11-13 21:58:00,1.15342,1.15486,1.15342,1.15486,20600000.0
2008-11-13 21:59:00,1.15508,1.15538,1.15508,1.15538,25200000.0
2008-11-13 22:00:00,1.15614,1.15622,1.15584,1.15619,14600000.0
2008-11-13 22:01:00,1.15639,1.15697,1.15639,1.15647,7800000.0
2008-11-13 22:02:00,1.15639,1.15678,1.15639,1.15678,47800000.0
2008-11-13 22:03:00,1.15618,1.15618,1.15399,1.15433,9400000.0
2008-11-13 22:04:00,1.15483,1.15524,1.15414,1.15414,38200000.0
2008-11-13 22:05:00,1.15383,1.15436,1.15354,1.15436,39200000.0
2008-11-13 22:06:00,1.15484,1.15518,1.15484,1.15509,18200000.0
2008-11-13 22:07:00,1.15506,1.15523,1.1542,1.1542,109200000.0
2008-11-13 22:08:00,1.15506,1.15641,1.15506,1.15615,110000000.0
2008-11-13 22:09:00,1.15501,1.15555,1.15379,1.15445,78300000.0
2008-11-13 22:10:00,1.1551,1.15557,1.15413,1.15413,34000000.0
2008-11-13 22:11:00,1.1544,1.15471,1.15359,1.15471,71000000.0
2008-11-13 22:12:00,1.15558,1.15565,1.15459,1.15497,66800000.0
2008-11-13 22:13:00,1.15536,1.15665,1.15536,1.15665,15800000.0
2008-11-13 22:14:00,1.15652,1.15652,1.1552,1.1552,6400000.0
2008-11-13 22:15:00,1.15556,1.15556,1.15452,1.15452,59600000.0
2008-11-13 22:16:00,1.15454,1.15483,1.15436,1.15436,44200000.0
2008-11-13 22:17:00,1.15414,1.1551,1.15393,1.1551,11800000.0
2008-11-13 22:18:00,1.15584,1.15647,1.15573,1.15576,44200000.0
2008-11-13 22:19:00,1.15585,1.15585,1.15433,1.15433,30600000.0
2008-11-13 22:20:00,1.15469,1.15491,1.15454,1.15486,16800000.0
2008-11-13 22:21:00,1.1551,1.15647,1.1551,1.15647,25400000.0
2008-11-13 22:22:00,1.158,1.158,1.15687,1.15755,49200000.0
2008-11-13 22:23:00,1.15793,1.15793,1.1568,1.1568,43000000.0
2008-11-13 22:24:00,1.15651,1.1573,1.15651,1.15656,22600000.0
2008-11-13 22:25:00,1.1576,1.15829,1.15746,1.15829,33400000.0
2008-11-13 22:26:00,1.15762,1.15762,1.15685,1.1573,76400000.0
2008-11-13 22:27:00,1.15692,1.15692,1.1564,1.15669,44600000.0
2008-11-13 22:28:00,1.15733,1.15733,1.15593,1.15642,142200000.0
2008-11-13 22:29:00,1.15671,1.1571,1.15637,1.1571,11200000.0
2008-11-13 22:30:00,1.15679,1.15679,1.1559,1.1559,2000000.0
2008-11-13 22:31:00,1.15495,1.15539,1.15491,1.15512,105900000.0
2008-11-13 22:32:00,1.15526,1.1567,1.15526,1.1567,119800000.0
2008-11-13 22:33:00,1.15634,1.15685,1.15619,1.15627,94000000.0
2008-11-13 22:34:00,1.15663,1.15735,1.15663,1.15712,16800000.0
2008-11-13 22:35:00,1.15763,1.15764,1.1573,1.15764,7400000.0
2008-11-13 22:36:00,1.1584,1.1584,1.15764,1.15766,13800000.0
2008-11-13 22:37:00,1.15749,1.15749,1.15677,1.15677,31600000.0
2008-11-13 22:38:00,1.15706,1.15754,1.15654,1.15754,16000000.0
2008-11-13 22:39:00,1.15737,1.15741,1.15717,1.15717,40000000.0
2008-11-13 22:40:00,1.15706,1.15752,1.15706,1.15747,108000000.0
2008-11-13 22:41:00,1.15834,1.15932,1.15834,1.15853,50200000.0
2008-11-13 22:42:00,1.15802,1.15826,1.15694,1.15694,6200000.0
2008-11-13 22:43:00,1.1576,1.15763,1.15696,1.15696,44000000.0
2008-11-13 22:44:00,1.15674,1.15727,1.15674,1.15711,28400000.0
2008-11-13 22:45:00,1.157,1.15721,1.157,1.1572,28600000.0
2008-11-13 22:46:00,1.15744,1.15779,1.15502,1.15502,9400000.0
2008-11-13 22:47:00,1.15424,1.15499,1.15402,1.15499,25200000.0
2008-11-13 22:48:00,1.15559,1.1561,1.15452,1.15452,81600000.0
2008-11-13 22:49:00,1.15479,1.15507,1.15479,1.15496,13000000.0
2008-11-13 22:50:00,1.15481,1.15529,1.15463,1.15463,21600000.0
2008-11-13 22:51:00,1.15456,1.15501,1.15453,1.15497,20200000.0
2008-11-13 22:52:00,1.15593,1.15672,1.15592,1.15672,18600000.0
2008-11-13 22:53:00,1.1567,1.157,1.1564,1.15656,12800000.0
2008-11-13 22:54:00,1.15661,1.15668,1.15655,1.15659,18200000.0
2008-11-13 22:55:00,1.15652,1.15818,1.15652,1.15818,54600000.0
2008-11-13 22:56:00,1.15851,1.15851,1.15738,1.15738,5000000.0
2008-11-13 22:57:00,1.15762,1.15853,1.15762,1.15853,64000000.0
2008-11-13 22:58:00,1.15954,1.16016,1.15939,1.15939,22800000.0
2008-11-13 22:59:00,1.15894,1.15894,1.15597,1.15597,79800000.0
2008-11-13 23:00:00,1.15525,1.15824,1.15525,1.15824,68000000.0
2008-11-13 23:01:00,1.15994,1.16013,1.15972,1.15996,18000000.0
2008-11-13 23:02:00,1.15983,1.15983,1.15808,1.15808,24600000.0
2008-11-13 23:03:00,1.15724,1.15796,1.15724,1.15768,7600000.0
2008-11-13 23:04:00,1.159,1.15955,1.159,1.15912,10000000.0
2008-11-13 23:05:00,1.15978,1.15978,1.15818,1.15836,10600000.0
2008-11-13 23:06:00,1.15913,1.16026,1.15913,1.15998,16600000.0
2008-11-13 23:07:00,1.15898,1.15898,1.15809,1.15843,15800000.0
2008-11-13 23:08:00,1.1581,1.15849,1.1579,1.1579,32200000.0
2008-11-13 23:09:00,1.15803,1.15867,1.15803,1.15836,18400000.0
2008-11-13 23:10:00,1.15806,1.15849,1.15782,1.15823,11800000.0
2008-11-13 23:11:00,1.15831,1.15874,1.15816,1.15831,17400000.0
2008-11-13 23:12:00,1.15786,1.15786,1.15753,1.15768,15800000.0
2008-11-13 23:13:00,1.15731,1.15765,1.15731,1.15765,17000000.0
2008-11-13 23:14:00,1.15747,1.15747,1.15685,1.15687,11200000.0
2008-11-13 23:15:00,1.15708,1.15844,1.15708,1.15844,40800000.0
2008-11-13 23:16:00,1.15881,1.15881,1.15835,1.15835,18800000.0
2008-11-13 23:17:00,1.15867,1.15868,1.15821,1.15821,31600000.0
2008-11-13 23:18:00,1.15781,1.16065,1.15781,1.16065,28400000.0
2008-11-13 23:19:00,1.15971,1.15976,1.15932,1.15962,30800000.0
2008-11-13 23:20:00,1.16031,1.16092,1.16004,1.16079,16000000.0
2008-11-13 23:21:00,1.16095,1.16118,1.16077,1.16079,19800000.0
2008-11-13 23:22:00,1.16068,1.16091,1.16062,1.16062,34200000.0
2008-11-13 23:23:00,1.1608,1.16123,1.16051,1.16051,69400000.0
2008-11-13 23:24:00,1.16071,1.1609,1.16043,1.1609,13000000.0
2008-11-13 23:25:00,1.1571,1.1579,1.1557,1.1575,50000000.0
2008-11-13 23:26:00,1.16082,1.16103,1.1605,1.16088,50000000.0
2008-11-13 23:27:00,1.16205,1.16241,1.16196,1.16221,20400000.0
2008-11-13 23:28:00,1.16203,1.16223,1.16196,1.16196,9200000.0
2008-11-13 23:29:00,1.16226,1.16226,1.16117,1.16117,21800000.0
2008-11-13 23:30:00,1.16187,1.16257,1.16187,1.16233,6800000.0
2008-11-13 23:31:00,1.16234,1.16259,1.16211,1.16211,7800000.0
2008-11-13 23:32:00,1.16166,1.16201,1.16152,1.16152,20200000.0
2008-11-13 23:33:00,1.16142,1.16142,1.16082,1.16082,21400000.0
2008-11-13 23:34:00,1.16078,1.16101,1.16058,1.16101,10000000.0
2008-11-13 23:35:00,1.16203,1.16302,1.16203,1.16282,7400000.0
2008-11-13 23:36:00,1.1626,1.16303,1.16217,1.16218,17400000.0
2008-11-13 23:37:00,1.16227,1.16305,1.16216,1.16254,10800000.0
2008-11-13 23:38:00,1.16189,1.16217,1.16171,1.16171,10800000.0
2008-11-13 23:39:00,1.16123,1.16192,1.16123,1.16173,15200000.0
2008-11-13 23:40:00,1.16168,1.16168,1.16077,1.16126,21800000.0
2008-11-13 23:41:00,1.16118,1.16146,1.16103,1.16103,19400000.0
2008-11-13 23:42:00,1.16155,1.16237,1.16155,1.1622,12400000.0
2008-11-13 23:43:00,1.16221,1.16299,1.16221,1.16231,8800000.0
2008-11-13 23:44:00,1.16225,1.16225,1.16202,1.16202,2000000.0
2008-11-13 23:45:00,1.1618,1.16219,1.16148,1.16219,51000000.0
2008-11-13 23:46:00,1.16213,1.1625,1.16213,1.1625,35400000.0
2008-11-13 23:47:00,1.16315,1.16359,1.16294,1.16359,37600000.0
2008-11-13 23:48:00,1.1644,1.1644,1.16361,1.16422,96800000.0
2008-11-13 23:49:00,1.16434,1.16461,1.16432,1.16457,7400000.0
2008-11-13 23:50:00,1.1645,1.1645,1.16393,1.16407,113000000.0
2008-11-13 23:51:00,1.16419,1.16437,1.16396,1.16408,58800000.0
2008-11-13 23:52:00,1.16409,1.16441,1.16355,1.16441,58200000.0
2008-11-13 23:53:00,1.1644,1.16504,1.16405,1.16504,57000000.0
2008-11-13 23:54:00,1.1652,1.16553,1.16504,1.16553,22400000.0
2008-11-13 23:55:00,1.16568,1.16568,1.1654,1.16566,19400000.0
2008-11-13 23:56:00,1.16565,1.16581,1.16547,1.16575,47400000.0
2008-11-13 23:57:00,1.16527,1.1653,1.1647,1.1647,31600000.0
2008-11-13 23:58:00,1.16363,1.16375,1.1632,1.16375,28800000.0
2008-11-13 23:59:00,1.16401,1.1643,1.16401,1.16416,46000000.0
2008-11-14 00:00:00,1.16305,1.16305,1.16285,1.16294,15600000.0
2008-11-14 00:01:00,1.16277,1.16368,1.16263,1.16368,14800000.0
2008-11-14 00:02:00,1.16286,1.16306,1.16286,1.16301,9400000.0
2008-11-14 00:03:00,1.16343,1.16352,1.16328,1.16328,21800000.0
2008-11-14 00:04:00,1.16353,1.16441,1.16334,1.16441,18400000.0
2008-11-14 00:05:00,1.16323,1.16353,1.16288,1.16331,13000000.0
2008-11-14 00:06:00,1.16301,1.16316,1.16201,1.16201,11200000.0
2008-11-14 00:07:00,1.16275,1.16329,1.16275,1.16298,12000000.0
2008-11-14 00:08:00,1.16263,1.16343,1.16253,1.16253,41600000.0
2008-11-14 00:09:00,1.16149,1.16243,1.16149,1.16243,16800000.0
2008-11-14 00:10:00,1.16276,1.16297,1.16243,1.16245,25600000.0
2008-11-14 00:11:00,1.16253,1.1632,1.16253,1.16288,17000000.0
2008-11-14 00:12:00,1.16347,1.16432,1.16347,1.16391,11600000.0
2008-11-14 00:13:00,1.16339,1.16339,1.16264,1.16264,6200000.0
2008-11-14 00:14:00,1.16246,1.16246,1.16182,1.16213,9000000.0
2008-11-14 00:15:00,1.16156,1.16171,1.16141,1.16146,23600000.0
2008-11-14 00:16:00,1.16183,1.16183,1.1612,1.16129,12200000.0
2008-11-14 00:17:00,1.16095,1.16095,1.16069,1.16075,20800000.0
2008-11-14 00:18:00,1.16099,1.16114,1.16083,1.16083,29400000.0
2008-11-14 00:19:00,1.16067,1.16138,1.15937,1.15937,18200000.0
2008-11-14 00:20:00,1.15898,1.15898,1.15831,1.15834,24600000.0
2008-11-14 00:21:00,1.15738,1.15738,1.15548,1.15548,32200000.0
2008-11-14 00:22:00,1.15562,1.15582,1.15517,1.15517,8800000.0
2008-11-14 00:23:00,1.15518,1.15713,1.15518,1.15699,13000000.0
2008-11-14 00:24:00,1.15735,1.15766,1.15697,1.15697,8200000.0
2008-11-14 00:25:00,1.15591,1.15658,1.15525,1.15635,26800000.0
2008-11-14 00:26:00,1.156,1.15636,1.15587,1.15636,23600000.0
2008-11-14 00:27:00,1.15624,1.15674,1.15621,1.15627,16200000.0
2008-11-14 00:28:00,1.15808,1.15848,1.15802,1.15802,5200000.0
2008-11-14 00:29:00,1.15888,1.15894,1.15803,1.15803,13400000.0
2008-11-14 00:30:00,1.15778,1.15786,1.15749,1.15763,23800000.0
2008-11-14 00:31:00,1.15763,1.15766,1.15753,1.15764,14000000.0
2008-11-14 00:32:00,1.15723,1.15727,1.15702,1.15702,9400000.0
2008-11-14 00:33:00,1.15731,1.15747,1.15731,1.15736,10000000.0
2008-11-14 00:34:00,1.15705,1.15721,1.15668,1.15707,7400000.0
2008-11-14 00:35:00,1.15666,1.15693,1.15651,1.15693,27200000.0
2008-11-14 00:36:00,1.15698,1.15765,1.15677,1.15677,14000000.0
2008-11-14 00:37:00,1.15714,1.15747,1.15714,1.15725,18200000.0
2008-11-14 00:38:00,1.15723,1.15723,1.15684,1.15698,16400000.0
2008-11-14 00:39:00,1.1571,1.15728,1.1571,1.15728,20000000.0
2008-11-14 00:40:00,1.15733,1.15733,1.15624,1.15624,38200000.0
2008-11-14 00:41:00,1.15632,1.15647,1.15593,1.15642,12000000.0
2008-11-14 00:42:00,1.15653,1.15675,1.15632,1.15675,25400000.0
2008-11-14 00:43:00,1.15629,1.15728,1.15629,1.15724,26200000.0
2008-11-14 00:44:00,1.15738,1.15747,1.15731,1.15747,15400000.0
2008-11-14 00:45:00,1.15726,1.15726,1.1571,1.1571,3400000.0
2008-11-14 00:46:00,1.15733,1.1579,1.15722,1.15774,22800000.0
2008-11-14 00:47:00,1.15752,1.15758,1.15721,1.15758,22600000.0
2008-11-14 00:48:00,1.15761,1.15831,1.15761,1.15831,29200000.0
2008-11-14 00:49:00,1.15863,1.15867,1.15812,1.15812,11000000.0
2008-11-14 00:50:00,1.15832,1.15832,1.15765,1.15765,16400000.0
2008-11-14 00:51:00,1.15796,1.15796,1.15674,1.15717,9400000.0
2008-11-14 00:52:00,1.15741,1.15833,1.15741,1.15768,9000000.0
2008-11-14 00:53:00,1.15758,1.15855,1.15758,1.15842,13600000.0
2008-11-14 00:54:00,1.15856,1.15931,1.15849,1.15908,24600000.0
2008-11-14 00:55:00,1.15944,1.15989,1.15932,1.15948,49600000.0
2008-11-14 00:56:00,1.15983,1.16045,1.15983,1.16045,7800000.0
2008-11-14 00:57:00,1.16012,1.16114,1.16012,1.16094,83800000.0
2008-11-14 00:58:00,1.1656,1.1657,1.1646,1.1655,49000000.0
2008-11-14 00:59:00,1.16064,1.16098,1.1603,1.1603,49000000.0
2008-11-14 01:00:00,1.16027,1.16062,1.16003,1.16059,16000000.0
2008-11-14 01:01:00,1.16053,1.16079,1.16037,1.16072,26400000.0
2008-11-14 01:02:00,1.16103,1.16146,1.161,1.16131,67400000.0
2008-11-14 01:03:00,1.16125,1.16162,1.16077,1.16119,21000000.0
2008-11-14 01:04:00,1.16196,1.16224,1.16163,1.16188,14800000.0
2008-11-14 01:05:00,1.16248,1.16248,1.15987,1.15987,56200000.0
2008-11-14 01:06:00,1.16055,1.16315,1.16055,1.1616,24600000.0
2008-11-14 01:07:00,1.1617,1.1617,1.16119,1.1614,27000000.0
2008-11-14 01:08:00,1.16096,1.16138,1.15963,1.1601,60200000.0
2008-11-14 01:09:00,1.1604,1.1604,1.16008,1.16014,22400000.0
2008-11-14 01:10:00,1.16118,1.16118,1.16006,1.16026,9400000.0
2008-11-14 01:11:00,1.16035,1.16069,1.1602,1.16044,24600000.0
2008-11-14 01:12:00,1.16074,1.16132,1.16069,1.16111,88400000.0
2008-11-14 01:13:00,1.16113,1.16154,1.16112,1.16117,78600000.0
2008-11-14 01:14:00,1.16172,1.16215,1.16139,1.16152,85800000.0
2008-11-14 01:15:00,1.16141,1.16141,1.16135,1.16135,6400000.0
2008-11-14 01:16:00,1.1613,1.1613,1.16089,1.1611,35800000.0
2008-11-14 01:17:00,1.16087,1.16116,1.16052,1.16077,123200000.0
2008-11-14 01:18:00,1.16124,1.16189,1.16117,1.16119,23800000.0
2008-11-14 01:19:00,1.16146,1.16172,1.16117,1.16152,17400000.0
2008-11-14 01:20:00,1.16151,1.1621,1.16096,1.16096,39800000.0
2008-11-14 01:21:00,1.16075,1.16101,1.16068,1.16077,18200000.0
2008-11-14 01:22:00,1.16076,1.16118,1.16055,1.16077,26400000.0
2008-11-14 01:23:00,1.16114,1.16138,1.16114,1.16138,15800000.0
2008-11-14 01:24:00,1.16149,1.16163,1.16114,1.16129,15600000.0
2008-11-14 01:25:00,1.16163,1.16163,1.16076,1.16089,43800000.0
2008-11-14 01:26:00,1.16071,1.16162,1.16068,1.16106,55800000.0
2008-11-14 01:27:00,1.16211,1.16274,1.16175,1.16274,63800000.0
2008-11-14 01:28:00,1.16282,1.16282,1.16237,1.16237,23000000.0
2008-11-14 01:29:00,1.16233,1.16279,1.16226,1.16253,27400000.0
2008-11-14 01:30:00,1.16197,1.16197,1.16129,1.16189,18800000.0
2008-11-14 01:31:00,1.16183,1.16252,1.16183,1.16252,10200000.0
2008-11-14 01:32:00,1.16221,1.16295,1.16194,1.16245,99200000.0
2008-11-14 01:33:00,1.16287,1.16297,1.16154,1.16154,44200000.0
2008-11-14 01:34:00,1.16174,1.16248,1.16174,1.16248,41400000.0
2008-11-14 01:35:00,1.16306,1.16406,1.16306,1.16388,49400000.0
2008-11-14 01:36:00,1.1644,1.165,1.1644,1.1645,51800000.0
2008-11-14 01:37:00,1.16332,1.16398,1.1633,1.16356,51800000.0
2008-11-14 01:38:00,1.16419,1.1645,1.16414,1.1645,17000000.0
2008-11-14 01:39:00,1.1658,1.1665,1.1658,1.1665,11000000.0
2008-11-14 01:40:00,1.16471,1.16493,1.16445,1.16493,11000000.0
2008-11-14 01:41:00,1.16462,1.16498,1.16452,1.16452,63200000.0
2008-11-14 01:42:00,1.16282,1.16358,1.16282,1.16349,84800000.0
2008-11-14 01:43:00,1.16357,1.16467,1.16345,1.16345,72600000.0
2008-11-14 01:44:00,1.16387,1.16481,1.16387,1.16429,6800000.0
2008-11-14 01:45:00,1.16443,1.16443,1.16415,1.16415,3200000.0
2008-11-14 01:46:00,1.16411,1.16433,1.16383,1.16422,50800000.0
2008-11-14 01:47:00,1.16434,1.16437,1.1638,1.16437,26800000.0
2008-11-14 01:48:00,1.16453,1.16465,1.16423,1.16423,24800000.0
2008-11-14 01:49:00,1.16392,1.16392,1.1633,1.1633,19000000.0
2008-11-14 01:50:00,1.16324,1.164,1.16324,1.164,13200000.0
2008-11-14 01:51:00,1.16433,1.16481,1.16392,1.16393,12800000.0
2008-11-14 01:52:00,1.16389,1.16415,1.16347,1.16386,10400000.0
2008-11-14 01:53:00,1.16406,1.16477,1.16404,1.16439,39400000.0
2008-11-14 01:54:00,1.168,1.1688,1.1677,1.1682,20200000.0
2008-11-14 01:55:00,1.16482,1.16483,1.1639,1.1639,20200000.0
2008-11-14 01:56:00,1.1644,1.1654,1.1644,1.16468,27800000.0
2008-11-14 01:57:00,1.16457,1.16475,1.16386,1.16386,23000000.0
2008-11-14 01:58:00,1.16407,1.16469,1.16398,1.16398,38000000.0
2008-11-14 01:59:00,1.16454,1.16482,1.16419,1.16482,12600000.0
2008-11-14 02:00:00,1.1651,1.16531,1.16413,1.16423,18200000.0
2008-11-14 02:01:00,1.16433,1.1649,1.16412,1.1649,12800000.0
2008-11-14 02:02:00,1.16486,1.16486,1.16403,1.16431,16800000.0
2008-11-14 02:03:00,1.16392,1.16531,1.16392,1.16531,11400000.0
2008-11-14 02:04:00,1.16563,1.16563,1.16467,1.16492,8600000.0
2008-11-14 02:05:00,1.16508,1.16624,1.16508,1.16547,19800000.0
2008-11-14 02:06:00,1.16533,1.16604,1.16533,1.16604,23800000.0
2008-11-14 02:07:00,1.16621,1.16621,1.16514,1.16515,17000000.0
2008-11-14 02:08:00,1.16524,1.16524,1.16447,1.16447,14000000.0
2008-11-14 02:09:00,1.16438,1.16438,1.16405,1.16405,7400000.0
2008-11-14 02:10:00,1.16478,1.16538,1.16478,1.16517,11000000.0
2008-11-14 02:11:00,1.16474,1.16526,1.16474,1.16525,22600000.0
2008-11-14 02:12:00,1.1657,1.16578,1.1654,1.16561,29400000.0
2008-11-14 02:13:00,1.16492,1.16546,1.16492,1.16507,20000000.0
2008-11-14 02:14:00,1.16479,1.16483,1.16426,1.16458,21400000.0
2008-11-14 02:15:00,1.16463,1.16521,1.16459,1.16521,19600000.0
2008-11-14 02:16:00,1.16465,1.16524,1.16452,1.16524,17400000.0
2008-11-14 02:17:00,1.16521,1.16546,1.16438,1.1648,12600000.0
2008-11-14 02:18:00,1.16487,1.16516,1.16446,1.16456,24600000.0
2008-11-14 02:19:00,1.16481,1.16495,1.16419,1.16495,13600000.0
2008-11-14 02:20:00,1.1644,1.16497,1.16424,1.16443,11400000.0
2008-11-14 02:21:00,1.16397,1.16471,1.16397,1.1645,17600000.0
2008-11-14 02:22:00,1.16412,1.1648,1.16412,1.16475,15000000.0
2008-11-14 02:23:00,1.16496,1.16525,1.16496,1.16516,18800000.0
2008-11-14 02:24:00,1.16467,1.16467,1.16356,1.16366,24000000.0
2008-11-14 02:25:00,1.16374,1.16379,1.16346,1.16379,18400000.0
2008-11-14 02:26:00,1.1639,1.16431,1.1639,1.16415,23200000.0
2008-11-14 02:27:00,1.16385,1.16491,1.16385,1.16416,25800000.0
2008-11-14 02:28:00,1.16406,1.16446,1.16391,1.16423,21000000.0
2008-11-14 02:29:00,1.16393,1.1644,1.16393,1.16412,14400000.0
2008-11-14 02:30:00,1.16457,1.16509,1.16422,1.16458,18800000.0
2008-11-14 02:31:00,1.16481,1.16519,1.1646,1.16502,16200000.0
2008-11-14 02:32:00,1.16468,1.16468,1.16413,1.16433,20400000.0
2008-11-14 02:33:00,1.16413,1.1644,1.16382,1.1644,14800000.0
2008-11-14 02:34:00,1.16447,1.16447,1.16365,1.16365,8000000.0
2008-11-14 02:35:00,1.16394,1.16395,1.16394,1.16395,2000000.0
2008-11-14 02:36:00,1.16396,1.16448,1.16396,1.16414,32600000.0
2008-11-14 02:37:00,1.16424,1.16485,1.16406,1.16483,10800000.0
2008-11-14 02:38:00,1.16564,1.1658,1.16553,1.16579,17400000.0
2008-11-14 02:39:00,1.16591,1.16656,1.16591,1.1662,22600000.0
2008-11-14 02:40:00,1.1661,1.1663,1.1655,1.166,22600000.0
2008-11-14 02:41:00,1.16609,1.16634,1.16541,1.16541,22600000.0
2008-11-14 02:42:00,1.16526,1.16556,1.16526,1.16542,12000000.0
2008-11-14 02:43:00,1.1649,1.1661,1.1649,1.1652,24000000.0
2008-11-14 02:44:00,1.16554,1.16604,1.16552,1.16604,24000000.0
2008-11-14 02:45:00,1.16591,1.16631,1.16573,1.16631,18200000.0
2008-11-14 02:46:00,1.16663,1.16674,1.16624,1.16648,11000000.0
2008-11-14 02:47:00,1.16628,1.16628,1.16563,1.16595,17200000.0
2008-11-14 02:48:00,1.16726,1.1675,1.16677,1.16712,15000000.0
2008-11-14 02:49:00,1.16674,1.16674,1.16602,1.16622,19800000.0
2008-11-14 02:50:00,1.1663,1.16721,1.1663,1.16721,11600000.0
2008-11-14 02:51:00,1.16724,1.16736,1.16713,1.16736,11800000.0
2008-11-14 02:52:00,1.16697,1.16697,1.16612,1.16612,12200000.0
2008-11-14 02:53:00,1.16661,1.16811,1.16661,1.16811,12600000.0
2008-11-14 02:54:00,1.16774,1.16817,1.16764,1.16767,12200000.0
2008-11-14 02:55:00,1.16823,1.16865,1.16823,1.16838,12600000.0
2008-11-14 02:56:00,1.16848,1.16859,1.16828,1.16842,18600000.0
2008-11-14 02:57:00,1.1669,1.1678,1.1663,1.1669,24800000.0
2008-11-14 02:58:00,1.16765,1.16765,1.16643,1.16669,24800000.0
2008-11-14 02:59:00,1.16688,1.16697,1.16669,1.16669,12000000.0
2008-11-14 03:00:00,1.1668,1.16743,1.1668,1.16684,24000000.0
2008-11-14 03:01:00,1.16767,1.16785,1.167,1.167,12400000.0
2008-11-14 03:02:00,1.16749,1.16812,1.16738,1.16801,24400000.0
2008-11-14 03:03:00,1.16799,1.16828,1.16744,1.16752,23400000.0
2008-11-14 03:04:00,1.16756,1.1677,1.16719,1.1677,10200000.0
2008-11-14 03:05:00,1.16826,1.16879,1.16811,1.16811,31200000.0
2008-11-14 03:06:00,1.16888,1.16904,1.16876,1.16889,13400000.0
2008-11-14 03:07:00,1.16915,1.16915,1.16773,1.16803,11000000.0
2008-11-14 03:08:00,1.16808,1.16845,1.1669,1.1669,17400000.0
2008-11-14 03:09:00,1.16707,1.16775,1.1669,1.16709,17800000.0
2008-11-14 03:10:00,1.16731,1.16775,1.16731,1.1676,7400000.0
2008-11-14 03:11:00,1.1662,1.1668,1.1658,1.1665,19200000.0
2008-11-14 03:12:00,1.16727,1.16777,1.16722,1.16768,19200000.0
2008-11-14 03:13:00,1.16756,1.16849,1.16756,1.16811,17200000.0
2008-11-14 03:14:00,1.1667,1.1667,1.16606,1.16606,12800000.0
2008-11-14 03:15:00,1.16542,1.16584,1.16542,1.16584,18600000.0
2008-11-14 03:16:00,1.16566,1.16613,1.1656,1.16596,9000000.0
2008-11-14 03:17:00,1.16522,1.16586,1.16505,1.16556,19800000.0
2008-11-14 03:18:00,1.16573,1.16598,1.16531,1.16573,19600000.0
2008-11-14 03:19:00,1.16541,1.16618,1.16513,1.16601,13200000.0
2008-11-14 03:20:00,1.16578,1.16639,1.16578,1.16639,5200000.0
2008-11-14 03:21:00,1.16703,1.1671,1.16665,1.16665,24800000.0
2008-11-14 03:22:00,1.16687,1.16704,1.16673,1.16698,11000000.0
2008-11-14 03:23:00,1.16699,1.16714,1.16675,1.16675,19000000.0
2008-11-14 03:24:00,1.16707,1.16737,1.16603,1.16603,12400000.0
2008-11-14 03:25:00,1.16566,1.16629,1.16566,1.16625,20200000.0
2008-11-14 03:26:00,1.16635,1.16676,1.16619,1.16668,32400000.0
2008-11-14 03:27:00,1.16728,1.16728,1.16639,1.16669,22800000.0
2008-11-14 03:28:00,1.16669,1.16742,1.16669,1.16714,13800000.0
2008-11-14 03:29:00,1.16683,1.16726,1.16683,1.16717,25200000.0
2008-11-14 03:30:00,1.1673,1.16794,1.1673,1.16785,35900000.0
2008-11-14 03:31:00,1.16777,1.16788,1.16652,1.16652,27600000.0
2008-11-14 03:32:00,1.16671,1.16683,1.16671,1.16683,5800000.0
2008-11-14 03:33:00,1.16741,1.16741,1.16658,1.16673,15400000.0
2008-11-14 03:34:00,1.16687,1.16713,1.16687,1.16699,11600000.0
2008-11-14 03:35:00,1.16684,1.16716,1.16662,1.16711,21600000.0
2008-11-14 03:36:00,1.16768,1.16768,1.16694,1.167,13000000.0
2008-11-14 03:37:00,1.16679,1.16679,1.16583,1.1659,15600000.0
2008-11-14 03:38:00,1.16571,1.16604,1.16571,1.166,20400000.0
2008-11-14 03:39:00,1.16598,1.16598,1.16539,1.16554,8800000.0
2008-11-14 03:40:00,1.16559,1.16559,1.16479,1.16493,17800000.0
2008-11-14 03:41:00,1.1655,1.16586,1.16523,1.1653,27800000.0
2008-11-14 03:42:00,1.16513,1.16516,1.16439,1.16439,26200000.0
2008-11-14 03:43:00,1.16483,1.16519,1.16479,1.165,9800000.0
2008-11-14 03:44:00,1.16496,1.16496,1.1638,1.16412,10600000.0
2008-11-14 03:45:00,1.16477,1.16579,1.16477,1.16579,22800000.0
2008-11-14 03:46:00,1.16595,1.16605,1.16505,1.16605,19200000.0
2008-11-14 03:47:00,1.16582,1.16696,1.16582,1.16675,6800000.0
2008-11-14 03:48:00,1.16761,1.16768,1.16656,1.16665,35200000.0
2008-11-14 03:49:00,1.16632,1.16683,1.16597,1.16635,28000000.0
2008-11-14 03:50:00,1.16551,1.16647,1.16551,1.16647,21000000.0
2008-11-14 03:51:00,1.16647,1.16716,1.16647,1.16716,6200000.0
2008-11-14 03:52:00,1.16759,1.16759,1.16685,1.1671,11800000.0
2008-11-14 03:53:00,1.16623,1.16673,1.16614,1.16633,26400000.0
2008-11-14 03:54:00,1.16594,1.16627,1.16552,1.1658,16000000.0
2008-11-14 03:55:00,1.16619,1.1669,1.16619,1.16632,17800000.0
2008-11-14 03:56:00,1.16615,1.16657,1.16614,1.1663,15400000.0
2008-11-14 03:57:00,1.16643,1.16689,1.16609,1.16609,36200000.0
2008-11-14 03:58:00,1.16643,1.16704,1.16609,1.16704,10400000.0
2008-11-14 03:59:00,1.167,1.16775,1.16688,1.16714,15800000.0
2008-11-14 04:00:00,1.16674,1.16746,1.16674,1.16706,10000000.0
2008-11-14 04:01:00,1.16629,1.16706,1.16629,1.16706,25200000.0
2008-11-14 04:02:00,1.16706,1.1673,1.16658,1.16658,18000000.0
2008-11-14 04:03:00,1.16672,1.16751,1.16667,1.16743,21000000.0
2008-11-14 04:04:00,1.16683,1.16732,1.16683,1.16695,11000000.0
2008-11-14 04:05:00,1.16675,1.16692,1.16627,1.16645,18800000.0
2008-11-14 04:06:00,1.16718,1.16745,1.16643,1.16643,40400000.0
2008-11-14 04:07:00,1.1647,1.1647,1.164,1.1644,15600000.0
2008-11-14 04:08:00,1.16634,1.16634,1.16605,1.16613,15600000.0
2008-11-14 04:09:00,1.16613,1.16622,1.16563,1.16604,12400000.0
2008-11-14 04:10:00,1.16499,1.16561,1.16499,1.16559,7600000.0
2008-11-14 04:11:00,1.16548,1.16611,1.16548,1.16601,20000000.0
2008-11-14 04:12:00,1.16603,1.16627,1.16562,1.16562,14600000.0
2008-11-14 04:13:00,1.16563,1.16621,1.16554,1.16593,11800000.0
2008-11-14 04:14:00,1.16579,1.16609,1.16561,1.16579,18800000.0
2008-11-14 04:15:00,1.1654,1.16675,1.1654,1.16672,20200000.0
2008-11-14 04:16:00,1.16661,1.16661,1.16584,1.16584,5800000.0
2008-11-14 04:17:00,1.16498,1.16545,1.16498,1.16535,17400000.0
2008-11-14 04:18:00,1.1659,1.1659,1.1654,1.1655,6600000.0
2008-11-14 04:19:00,1.16501,1.16553,1.16501,1.1653,6600000.0
2008-11-14 04:20:00,1.16539,1.16539,1.16485,1.16508,24600000.0
2008-11-14 04:21:00,1.16521,1.16521,1.16484,1.16517,14600000.0
2008-11-14 04:22:00,1.16516,1.16542,1.165,1.16537,15400000.0
2008-11-14 04:23:00,1.165,1.1653,1.1649,1.1653,12400000.0
2008-11-14 04:24:00,1.1654,1.1656,1.1648,1.165,12400000.0
2008-11-14 04:25:00,1.1649,1.165,1.1648,1.1648,12400000.0
2008-11-14 04:26:00,1.16491,1.16506,1.16448,1.16466,12400000.0
2008-11-14 04:27:00,1.1649,1.16544,1.16479,1.16489,16200000.0
2008-11-14 04:28:00,1.1652,1.1652,1.16465,1.16476,28000000.0
2008-11-14 04:29:00,1.16518,1.16547,1.16493,1.16508,20800000.0
2008-11-14 04:30:00,1.16521,1.16564,1.16514,1.1655,29600000.0
2008-11-14 04:31:00,1.16522,1.16566,1.16512,1.16512,11600000.0
2008-11-14 04:32:00,1.16546,1.16589,1.16546,1.16586,18200000.0
2008-11-14 04:33:00,1.16585,1.16701,1.16581,1.16701,25800000.0
2008-11-14 04:34:00,1.16629,1.16672,1.16603,1.16633,36600000.0
2008-11-14 04:35:00,1.16613,1.16633,1.16551,1.16551,18200000.0
2008-11-14 04:36:00,1.1657,1.1657,1.1649,1.165,8200000.0
2008-11-14 04:37:00,1.16561,1.16613,1.16561,1.16613,8200000.0
2008-11-14 04:38:00,1.16581,1.16659,1.16581,1.16585,18800000.0
2008-11-14 04:39:00,1.16648,1.16716,1.16648,1.16709,25200000.0
2008-11-14 04:40:00,1.16696,1.16729,1.16696,1.16717,15600000.0
2008-11-14 04:41:00,1.16677,1.16677,1.16559,1.16559,4800000.0
2008-11-14 04:42:00,1.16565,1.16565,1.16479,1.1655,19200000.0
2008-11-14 04:43:00,1.16535,1.16536,1.16523,1.16523,12000000.0
2008-11-14 04:44:00,1.16539,1.16598,1.16531,1.16549,31400000.0
2008-11-14 04:45:00,1.16566,1.16569,1.16539,1.16545,27200000.0
2008-11-14 04:46:00,1.16569,1.16588,1.1654,1.16548,16200000.0
2008-11-14 04:47:00,1.16542,1.16586,1.16534,1.16559,23000000.0
2008-11-14 04:48:00,1.16553,1.16553,1.165,1.165,14600000.0
2008-11-14 04:49:00,1.16464,1.16509,1.16449,1.16471,13400000.0
2008-11-14 04:50:00,1.16474,1.16513,1.16458,1.16465,28400000.0
2008-11-14 04:51:00,1.16536,1.16552,1.1647,1.16537,14600000.0
2008-11-14 04:52:00,1.16563,1.16615,1.16538,1.16601,26200000.0
2008-11-14 04:53:00,1.16533,1.16562,1.16496,1.1655,32400000.0
2008-11-14 04:54:00,1.16562,1.16563,1.16518,1.16537,15800000.0
2008-11-14 04:55:00,1.16485,1.16498,1.16398,1.16414,15200000.0
2008-11-14 04:56:00,1.16461,1.16461,1.16435,1.16435,8400000.0
2008-11-14 04:57:00,1.16467,1.16499,1.16458,1.16484,29000000.0
2008-11-14 04:58:00,1.16548,1.16552,1.165,1.1651,12600000.0
2008-11-14 04:59:00,1.16422,1.16455,1.1639,1.16409,21600000.0
2008-11-14 05:00:00,1.16404,1.16419,1.16404,1.16411,8000000.0
2008-11-14 05:01:00,1.1644,1.16524,1.1644,1.16502,16000000.0
2008-11-14 05:02:00,1.16497,1.16497,1.16447,1.16469,10000000.0
2008-11-14 05:03:00,1.16432,1.16433,1.1639,1.16405,23800000.0
2008-11-14 05:04:00,1.16441,1.16441,1.16393,1.16398,12400000.0
2008-11-14 05:05:00,1.16356,1.16409,1.16349,1.16396,16000000.0
2008-11-14 05:06:00,1.16367,1.16431,1.16356,1.16429,27600000.0
2008-11-14 05:07:00,1.16386,1.16442,1.16372,1.164,12800000.0
2008-11-14 05:08:00,1.16433,1.16466,1.16391,1.16466,21000000.0
2008-11-14 05:09:00,1.16488,1.16538,1.16469,1.16482,11000000.0
2008-11-14 05:10:00,1.16514,1.1655,1.16489,1.16521,9200000.0
2008-11-14 05:11:00,1.16505,1.16516,1.16474,1.16486,20600000.0
2008-11-14 05:12:00,1.16468,1.16539,1.16468,1.16539,15200000.0
2008-11-14 05:13:00,1.1652,1.16575,1.1652,1.1657,18200000.0
2008-11-14 05:14:00,1.16543,1.16564,1.16505,1.16528,11800000.0
2008-11-14 05:15:00,1.1651,1.16562,1.16492,1.16562,15000000.0
2008-11-14 05:16:00,1.1652,1.16595,1.1652,1.16568,16200000.0
2008-11-14 05:17:00,1.16521,1.16526,1.16493,1.16505,17400000.0
2008-11-14 05:18:00,1.16516,1.16542,1.16503,1.16518,19200000.0
2008-11-14 05:19:00,1.16491,1.16508,1.16478,1.16497,20200000.0
2008-11-14 05:20:00,1.16519,1.16519,1.1644,1.16469,12600000.0
2008-11-14 05:21:00,1.16484,1.16516,1.16477,1.16502,24000000.0
2008-11-14 05:22:00,1.16496,1.16515,1.16458,1.16458,11200000.0
2008-11-14 05:23:00,1.16473,1.16501,1.16449,1.16449,13400000.0
2008-11-14 05:24:00,1.16477,1.16511,1.1644,1.1644,13800000.0
2008-11-14 05:25:00,1.1661,1.1665,1.1658,1.1662,18600000.0
2008-11-14 05:26:00,1.1661,1.1662,1.1654,1.1654,18600000.0
2008-11-14 05:27:00,1.16421,1.16479,1.1642,1.16433,18600000.0
2008-11-14 05:28:00,1.16458,1.16499,1.16449,1.16483,24200000.0
2008-11-14 05:29:00,1.1648,1.1663,1.1645,1.1657,16800000.0
2008-11-14 05:30:00,1.16474,1.16517,1.16443,1.16517,16800000.0
2008-11-14 05:31:00,1.16478,1.16534,1.16478,1.16489,13800000.0
2008-11-14 05:32:00,1.16483,1.16484,1.16413,1.16413,26400000.0
2008-11-14 05:33:00,1.1647,1.16496,1.1647,1.1648,11600000.0
2008-11-14 05:34:00,1.16506,1.16506,1.16456,1.16462,14200000.0
2008-11-14 05:35:00,1.16482,1.1653,1.16482,1.16527,6800000.0
2008-11-14 05:36:00,1.1647,1.16484,1.16437,1.16437,10400000.0
2008-11-14 05:37:00,1.16441,1.16451,1.16424,1.16435,12400000.0
2008-11-14 05:38:00,1.1644,1.1645,1.16417,1.16417,16000000.0
2008-11-14 05:39:00,1.16382,1.16436,1.16382,1.16419,9200000.0
2008-11-14 05:40:00,1.16375,1.16375,1.16342,1.16342,14200000.0
2008-11-14 05:41:00,1.16358,1.1639,1.16356,1.16377,17600000.0
2008-11-14 05:42:00,1.16358,1.16358,1.16305,1.1634,25800000.0
2008-11-14 05:43:00,1.16355,1.16355,1.16292,1.16338,28000000.0
2008-11-14 05:44:00,1.16322,1.16355,1.16313,1.16334,8800000.0
2008-11-14 05:45:00,1.16344,1.16378,1.16337,1.16346,12200000.0
2008-11-14 05:46:00,1.1634,1.165,1.1632,1.1649,25000000.0
2008-11-14 05:47:00,1.1628,1.16359,1.1628,1.16297,25000000.0
2008-11-14 05:48:00,1.16352,1.16368,1.16301,1.16301,21600000.0
2008-11-14 05:49:00,1.16338,1.16366,1.16338,1.1635,6800000.0
2008-11-14 05:50:00,1.16337,1.16337,1.16301,1.16334,17400000.0
2008-11-14 05:51:00,1.16337,1.16337,1.1627,1.16321,14800000.0
2008-11-14 05:52:00,1.16371,1.16474,1.16371,1.16474,4200000.0
2008-11-14 05:53:00,1.16524,1.16529,1.16399,1.16399,14800000.0
2008-11-14 05:54:00,1.16361,1.16436,1.16352,1.16422,7400000.0
2008-11-14 05:55:00,1.16411,1.16412,1.16372,1.16401,17200000.0
2008-11-14 05:56:00,1.16411,1.16432,1.16403,1.16407,23400000.0
2008-11-14 05:57:00,1.16424,1.16451,1.1639,1.1639,9600000.0
2008-11-14 05:58:00,1.16439,1.16464,1.16419,1.16419,16200000.0
2008-11-14 05:59:00,1.16466,1.16466,1.16398,1.16447,16600000.0
2008-11-14 06:00:00,1.16447,1.16497,1.16447,1.16497,14200000.0
2008-11-14 06:01:00,1.16488,1.16489,1.16449,1.16465,12400000.0
2008-11-14 06:02:00,1.16529,1.16529,1.16477,1.16506,15800000.0
2008-11-14 06:03:00,1.1635,1.1638,1.1628,1.1634,23400000.0
2008-11-14 06:04:00,1.16516,1.1659,1.16493,1.1659,23400000.0
2008-11-14 06:05:00,1.16622,1.16622,1.1654,1.16551,10800000.0
2008-11-14 06:06:00,1.16548,1.16578,1.16531,1.16557,14400000.0
2008-11-14 06:07:00,1.1654,1.16568,1.1654,1.16568,2600000.0
2008-11-14 06:08:00,1.16538,1.16543,1.1649,1.1649,12200000.0
2008-11-14 06:09:00,1.1643,1.16478,1.16427,1.16452,15800000.0
2008-11-14 06:10:00,1.16445,1.1648,1.16415,1.16415,8200000.0
2008-11-14 06:11:00,1.16461,1.1652,1.16448,1.1652,13000000.0
2008-11-14 06:12:00,1.16468,1.16501,1.16458,1.16483,13600000.0
2008-11-14 06:13:00,1.1617,1.1624,1.1617,1.1618,17200000.0
2008-11-14 06:14:00,1.16405,1.16405,1.16355,1.16355,17200000.0
2008-11-14 06:15:00,1.16338,1.16388,1.16303,1.16388,6800000.0
2008-11-14 06:16:00,1.16381,1.16428,1.16381,1.16396,12400000.0
2008-11-14 06:17:00,1.16415,1.16465,1.16374,1.16465,11000000.0
2008-11-14 06:18:00,1.1643,1.16582,1.1643,1.16582,23600000.0
2008-11-14 06:19:00,1.16556,1.16563,1.16532,1.16544,8400000.0
2008-11-14 06:20:00,1.16524,1.16545,1.16507,1.16531,8200000.0
2008-11-14 06:21:00,1.16527,1.16573,1.16508,1.16551,13600000.0
2008-11-14 06:22:00,1.16575,1.16583,1.16478,1.16501,27600000.0
2008-11-14 06:23:00,1.16463,1.16479,1.16422,1.16479,21200000.0
2008-11-14 06:24:00,1.16488,1.16546,1.16474,1.16546,9400000.0
2008-11-14 06:25:00,1.16568,1.16644,1.16552,1.16614,12400000.0
2008-11-14 06:26:00,1.16599,1.16599,1.16544,1.16544,3200000.0
2008-11-14 06:27:00,1.16515,1.16534,1.1639,1.16403,21400000.0
2008-11-14 06:28:00,1.16425,1.16447,1.16388,1.16388,32200000.0
2008-11-14 06:29:00,1.16457,1.16506,1.16457,1.1648,12400000.0
2008-11-14 06:30:00,1.16512,1.16542,1.16477,1.16542,8600000.0
2008-11-14 06:31:00,1.16451,1.16469,1.1639,1.16403,19000000.0
2008-11-14 06:32:00,1.16429,1.1654,1.16429,1.16518,12400000.0
2008-11-14 06:33:00,1.16552,1.1663,1.16552,1.16624,14000000.0
2008-11-14 06:34:00,1.16606,1.16647,1.16562,1.16606,27800000.0
2008-11-14 06:35:00,1.1657,1.16592,1.16523,1.16552,19000000.0
2008-11-14 06:36:00,1.16517,1.16517,1.16352,1.16365,18200000.0
2008-11-14 06:37:00,1.16385,1.16424,1.16363,1.16424,19400000.0
2008-11-14 06:38:00,1.164,1.16429,1.16357,1.16418,21600000.0
2008-11-14 06:39:00,1.16408,1.16425,1.16336,1.16336,18000000.0
2008-11-14 06:40:00,1.16413,1.16454,1.16413,1.16438,16400000.0
2008-11-14 06:41:00,1.16422,1.16427,1.16377,1.16427,13400000.0
2008-11-14 06:42:00,1.16364,1.16386,1.16362,1.16362,9400000.0
2008-11-14 06:43:00,1.16364,1.16364,1.16313,1.1634,24600000.0
2008-11-14 06:44:00,1.16326,1.1633,1.16288,1.16288,17600000.0
2008-11-14 06:45:00,1.16298,1.16312,1.16259,1.16312,10000000.0
2008-11-14 06:46:00,1.16278,1.1633,1.16269,1.1633,15800000.0
2008-11-14 06:47:00,1.16422,1.16422,1.16259,1.16259,10000000.0
2008-11-14 06:48:00,1.16268,1.16282,1.16242,1.16282,23000000.0
2008-11-14 06:49:00,1.16291,1.16291,1.16192,1.162,11000000.0
2008-11-14 06:50:00,1.16177,1.16241,1.16177,1.1619,17200000.0
2008-11-14 06:51:00,1.16238,1.16259,1.1621,1.16256,24600000.0
2008-11-14 06:52:00,1.16246,1.16246,1.16096,1.16096,8400000.0
2008-11-14 06:53:00,1.16089,1.16123,1.16034,1.16123,19600000.0
2008-11-14 06:54:00,1.16236,1.1627,1.16205,1.1627,17000000.0
2008-11-14 06:55:00,1.16214,1.16231,1.16207,1.16224,11000000.0
2008-11-14 06:56:00,1.16265,1.16283,1.16226,1.16283,19000000.0
2008-11-14 06:57:00,1.16259,1.16299,1.16259,1.16263,15000000.0
2008-11-14 06:58:00,1.16273,1.16333,1.16273,1.16297,9200000.0
2008-11-14 06:59:00,1.16289,1.16306,1.16282,1.16306,15800000.0
2008-11-14 07:00:00,1.16299,1.16372,1.16259,1.16309,21400000.0
2008-11-14 07:01:00,1.1617,1.1618,1.1614,1.1616,13600000.0
2008-11-14 07:02:00,1.16338,1.16435,1.16338,1.16378,13600000.0
2008-11-14 07:03:00,1.16312,1.16356,1.16312,1.16313,9600000.0
2008-11-14 07:04:00,1.16309,1.16343,1.16309,1.16329,11600000.0
2008-11-14 07:05:00,1.16284,1.16284,1.16232,1.16265,17000000.0
2008-11-14 07:06:00,1.16273,1.1632,1.16256,1.16256,9400000.0
2008-11-14 07:07:00,1.16262,1.16268,1.1623,1.16251,15600000.0
2008-11-14 07:08:00,1.16246,1.16246,1.1619,1.1619,17800000.0
2008-11-14 07:09:00,1.16121,1.16178,1.16117,1.16162,32200000.0
2008-11-14 07:10:00,1.16156,1.1618,1.1613,1.16131,30000000.0
2008-11-14 07:11:00,1.16152,1.16181,1.1614,1.16149,11800000.0
2008-11-14 07:12:00,1.16156,1.16156,1.16092,1.16099,19200000.0
2008-11-14 07:13:00,1.16136,1.16162,1.16136,1.16148,18800000.0
2008-11-14 07:14:00,1.16162,1.16228,1.16162,1.16226,6800000.0
2008-11-14 07:15:00,1.1616,1.1645,1.161,1.1633,17400000.0
2008-11-14 07:16:00,1.16265,1.16305,1.16223,1.16223,17400000.0
2008-11-14 07:17:00,1.16252,1.16252,1.16161,1.16161,14800000.0
2008-11-14 07:18:00,1.16171,1.16215,1.1614,1.16184,15000000.0
2008-11-14 07:19:00,1.16193,1.16195,1.16193,1.16195,5600000.0
2008-11-14 07:20:00,1.1623,1.1623,1.16146,1.16212,23200000.0
2008-11-14 07:21:00,1.162,1.16226,1.1614,1.1614,15400000.0
2008-11-14 07:22:00,1.16191,1.16246,1.16168,1.16197,8200000.0
2008-11-14 07:23:00,1.1626,1.1638,1.1622,1.1637,28200000.0
2008-11-14 07:24:00,1.16234,1.16288,1.16215,1.16239,28200000.0
2008-11-14 07:25:00,1.16239,1.16272,1.16239,1.16245,18800000.0
2008-11-14 07:26:00,1.16301,1.16301,1.16279,1.16295,4200000.0
2008-11-14 07:27:00,1.1636,1.1637,1.1631,1.1637,9000000.0
2008-11-14 07:28:00,1.16252,1.16273,1.16214,1.16231,9000000.0
2008-11-14 07:29:00,1.16184,1.16184,1.16113,1.16163,14600000.0
2008-11-14 07:30:00,1.16216,1.16282,1.16216,1.16222,15600000.0
2008-11-14 07:31:00,1.1633,1.164,1.1633,1.1638,9000000.0
2008-11-14 07:32:00,1.16247,1.16252,1.16224,1.16229,9000000.0
2008-11-14 07:33:00,1.16281,1.16311,1.16281,1.16311,2000000.0
2008-11-14 07:34:00,1.1639,1.1652,1.1629,1.1652,26400000.0
2008-11-14 07:35:00,1.16323,1.16341,1.16283,1.16304,26400000.0
2008-11-14 07:36:00,1.16314,1.16337,1.16314,1.16318,7600000.0
2008-11-14 07:37:00,1.16322,1.1635,1.16299,1.16301,14600000.0
2008-11-14 07:38:00,1.1644,1.1657,1.1644,1.1657,17200000.0
2008-11-14 07:39:00,1.16275,1.16302,1.16235,1.16235,17200000.0
2008-11-14 07:40:00,1.16224,1.16245,1.16204,1.16209,22000000.0
2008-11-14 07:41:00,1.16201,1.16264,1.16196,1.16208,13600000.0
2008-11-14 07:42:00,1.16174,1.16204,1.16131,1.16171,21000000.0
2008-11-14 07:43:00,1.16234,1.16306,1.16234,1.16297,12800000.0
2008-11-14 07:44:00,1.16324,1.16379,1.16324,1.16348,6200000.0
2008-11-14 07:45:00,1.16315,1.16365,1.16268,1.16285,32200000.0
2008-11-14 07:46:00,1.16328,1.16359,1.16325,1.16325,17200000.0
2008-11-14 07:47:00,1.16377,1.16377,1.1632,1.1632,16600000.0
2008-11-14 07:48:00,1.16315,1.16327,1.16261,1.16261,8200000.0
2008-11-14 07:49:00,1.16224,1.16224,1.16198,1.16198,9600000.0
2008-11-14 07:50:00,1.16136,1.16136,1.1607,1.16102,21000000.0
2008-11-14 07:51:00,1.161,1.16151,1.161,1.16144,11800000.0
2008-11-14 07:52:00,1.16148,1.16163,1.16106,1.16146,16000000.0
2008-11-14 07:53:00,1.16107,1.16135,1.16086,1.16095,22600000.0
2008-11-14 07:54:00,1.16096,1.16116,1.1605,1.16107,15200000.0
2008-11-14 07:55:00,1.16074,1.16115,1.16059,1.1609,13200000.0
2008-11-14 07:56:00,1.16231,1.16232,1.16154,1.16154,14900000.0
2008-11-14 07:57:00,1.16127,1.16204,1.16127,1.16179,23200000.0
2008-11-14 07:58:00,1.16204,1.16224,1.16149,1.16224,19200000.0
2008-11-14 07:59:00,1.16185,1.16247,1.16182,1.16202,21800000.0
2008-11-14 08:00:00,1.16159,1.16189,1.16095,1.16095,16400000.0
2008-11-14 08:01:00,1.16068,1.1612,1.16068,1.1612,15200000.0
2008-11-14 08:02:00,1.16153,1.16153,1.16052,1.16052,21600000.0
2008-11-14 08:03:00,1.16104,1.16119,1.16043,1.16092,27200000.0
2008-11-14 08:04:00,1.1629,1.1638,1.1629,1.1636,17600000.0
2008-11-14 08:05:00,1.16109,1.16125,1.16058,1.16058,17600000.0
2008-11-14 08:06:00,1.16153,1.16153,1.1603,1.16084,16200000.0
2008-11-14 08:07:00,1.16149,1.16261,1.16149,1.16219,13200000.0
2008-11-14 08:08:00,1.1633,1.16403,1.16297,1.16307,31800000.0
2008-11-14 08:09:00,1.16263,1.16263,1.16156,1.16209,10800000.0
2008-11-14 08:10:00,1.16227,1.16279,1.16227,1.16257,32800000.0
2008-11-14 08:11:00,1.16259,1.16317,1.16209,1.16209,33600000.0
2008-11-14 08:12:00,1.16185,1.16185,1.16107,1.16115,24000000.0
2008-11-14 08:13:00,1.16106,1.16143,1.16088,1.1609,22000000.0
2008-11-14 08:14:00,1.16112,1.16155,1.16109,1.16123,12200000.0
2008-11-14 08:15:00,1.16095,1.1622,1.16085,1.1622,20200000.0
2008-11-14 08:16:00,1.16148,1.16177,1.16142,1.16166,13800000.0
2008-11-14 08:17:00,1.16131,1.16211,1.16102,1.16211,28400000.0
2008-11-14 08:18:00,1.16261,1.16268,1.16221,1.16221,17000000.0
2008-11-14 08:19:00,1.16253,1.16271,1.16222,1.16243,25600000.0
2008-11-14 08:20:00,1.16261,1.16374,1.16261,1.16339,18000000.0
2008-11-14 08:21:00,1.16306,1.16352,1.16269,1.16316,28000000.0
2008-11-14 08:22:00,1.16273,1.16273,1.16198,1.16222,25800000.0
2008-11-14 08:23:00,1.16234,1.16357,1.16234,1.16357,12400000.0
2008-11-14 08:24:00,1.16322,1.16329,1.16292,1.16292,23400000.0
2008-11-14 08:25:00,1.16351,1.16352,1.1631,1.16343,10000000.0
2008-11-14 08:26:00,1.16364,1.16366,1.16311,1.16312,20300000.0
2008-11-14 08:27:00,1.16321,1.16353,1.16285,1.16309,22200000.0
2008-11-14 08:28:00,1.16293,1.16403,1.16293,1.16332,13000000.0
2008-11-14 08:29:00,1.16362,1.16388,1.16348,1.16348,9800000.0
2008-11-14 08:30:00,1.16355,1.16399,1.16355,1.16372,20400000.0
2008-11-14 08:31:00,1.16376,1.16419,1.16376,1.1638,24400000.0
2008-11-14 08:32:00,1.16374,1.16415,1.16368,1.16415,30000000.0
2008-11-14 08:33:00,1.16421,1.16421,1.16319,1.16323,15600000.0
2008-11-14 08:34:00,1.16323,1.16488,1.16323,1.16488,12200000.0
2008-11-14 08:35:00,1.16511,1.16546,1.16461,1.16521,17800000.0
2008-11-14 08:36:00,1.16498,1.16498,1.16442,1.16446,7400000.0
2008-11-14 08:37:00,1.1642,1.16492,1.1642,1.16467,16200000.0
2008-11-14 08:38:00,1.16445,1.16497,1.16437,1.16494,36000000.0
2008-11-14 08:39:00,1.1646,1.16517,1.1646,1.16463,30000000.0
2008-11-14 08:40:00,1.1634,1.1641,1.1633,1.1634,8800000.0
2008-11-14 08:41:00,1.16506,1.16528,1.16493,1.16518,8800000.0
2008-11-14 08:42:00,1.16428,1.16594,1.16428,1.16441,28600000.0
2008-11-14 08:43:00,1.16422,1.16427,1.16395,1.16413,7400000.0
2008-11-14 08:44:00,1.16513,1.16539,1.16473,1.16485,13000000.0
2008-11-14 08:45:00,1.16485,1.16485,1.16345,1.16352,27800000.0
2008-11-14 08:46:00,1.16319,1.16365,1.16246,1.16246,26600000.0
2008-11-14 08:47:00,1.16258,1.16355,1.16251,1.16355,18600000.0
2008-11-14 08:48:00,1.1635,1.16401,1.16346,1.16351,12200000.0
2008-11-14 08:49:00,1.16386,1.16386,1.16352,1.16367,15500000.0
2008-11-14 08:50:00,1.16354,1.16355,1.16297,1.16355,13200000.0
2008-11-14 08:51:00,1.16328,1.16328,1.16253,1.16291,19400000.0
2008-11-14 08:52:00,1.16194,1.16194,1.16117,1.16173,13000000.0
2008-11-14 08:53:00,1.16218,1.16218,1.16177,1.16207,22400000.0
2008-11-14 08:54:00,1.16232,1.16244,1.16218,1.1623,17600000.0
2008-11-14 08:55:00,1.16238,1.16323,1.16211,1.16218,26200000.0
2008-11-14 08:56:00,1.1621,1.1632,1.1621,1.1632,23800000.0
2008-11-14 08:57:00,1.1623,1.1623,1.16112,1.16112,23800000.0
2008-11-14 08:58:00,1.16225,1.16225,1.16128,1.16128,9800000.0
2008-11-14 08:59:00,1.16224,1.16224,1.16179,1.16212,12600000.0
2008-11-14 09:00:00,1.16225,1.16279,1.16198,1.16262,27600000.0
2008-11-14 09:01:00,1.1627,1.16301,1.16258,1.16291,11600000.0
2008-11-14 09:02:00,1.16235,1.16257,1.16221,1.16221,10000000.0
2008-11-14 09:03:00,1.1604,1.1618,1.1601,1.1618,7200000.0
2008-11-14 09:04:00,1.16271,1.16326,1.16271,1.16326,7200000.0
2008-11-14 09:05:00,1.16301,1.16339,1.16226,1.16273,9200000.0
2008-11-14 09:06:00,1.16274,1.16316,1.16221,1.16233,16800000.0
2008-11-14 09:07:00,1.16253,1.16337,1.16253,1.16325,15800000.0
2008-11-14 09:08:00,1.16315,1.16315,1.1627,1.16281,14600000.0
2008-11-14 09:09:00,1.16243,1.16283,1.16228,1.16283,16400000.0
2008-11-14 09:10:00,1.16255,1.16294,1.16232,1.16244,23200000.0
2008-11-14 09:11:00,1.1612,1.1622,1.161,1.162,15400000.0
2008-11-14 09:12:00,1.16282,1.1636,1.16282,1.16341,15400000.0
2008-11-14 09:13:00,1.16274,1.16279,1.16211,1.16224,10400000.0
2008-11-14 09:14:00,1.16229,1.16275,1.16227,1.16275,9800000.0
2008-11-14 09:15:00,1.16293,1.16312,1.16282,1.16312,10400000.0
2008-11-14 09:16:00,1.16329,1.16342,1.16259,1.16284,19400000.0
2008-11-14 09:17:00,1.16275,1.1631,1.16248,1.16248,11000000.0
2008-11-14 09:18:00,1.16248,1.16295,1.16247,1.16291,13400000.0
2008-11-14 09:19:00,1.16145,1.16165,1.16093,1.16165,21000000.0
2008-11-14 09:20:00,1.16069,1.16132,1.16069,1.16075,23600000.0
2008-11-14 09:21:00,1.16069,1.16144,1.16069,1.1611,24200000.0
2008-11-14 09:22:00,1.16132,1.16223,1.16132,1.16169,18600000.0
2008-11-14 09:23:00,1.16267,1.16307,1.16247,1.16263,12800000.0
2008-11-14 09:24:00,1.16219,1.16229,1.16166,1.16182,19400000.0
2008-11-14 09:25:00,1.16177,1.16224,1.16177,1.16198,27400000.0
2008-11-14 09:26:00,1.16202,1.16237,1.1619,1.1619,24800000.0
2008-11-14 09:27:00,1.16181,1.16208,1.16165,1.16167,20400000.0
2008-11-14 09:28:00,1.16163,1.1622,1.16163,1.16194,10800000.0
2008-11-14 09:29:00,1.16178,1.16234,1.16163,1.16233,24200000.0
2008-11-14 09:30:00,1.16223,1.16305,1.16193,1.16293,23000000.0
2008-11-14 09:31:00,1.16321,1.16321,1.16239,1.16246,13600000.0
2008-11-14 09:32:00,1.16247,1.16247,1.16189,1.16214,22800000.0
2008-11-14 09:33:00,1.1625,1.1632,1.16246,1.16246,24800000.0
2008-11-14 09:34:00,1.16278,1.16308,1.16226,1.16252,15000000.0
2008-11-14 09:35:00,1.16245,1.16245,1.16191,1.1621,17800000.0
2008-11-14 09:36:00,1.16208,1.16252,1.16203,1.16212,17400000.0
2008-11-14 09:37:00,1.16195,1.16226,1.16195,1.16226,23000000.0
2008-11-14 09:38:00,1.16187,1.16306,1.16187,1.16306,22000000.0
2008-11-14 09:39:00,1.16327,1.16331,1.16266,1.16296,12600000.0
2008-11-14 09:40:00,1.16338,1.1638,1.16309,1.16309,12600000.0
2008-11-14 09:41:00,1.16263,1.16263,1.16204,1.16212,10600000.0
2008-11-14 09:42:00,1.16245,1.16269,1.16232,1.16258,10400000.0
2008-11-14 09:43:00,1.16209,1.16281,1.16209,1.16256,16400000.0
2008-11-14 09:44:00,1.16286,1.1631,1.16277,1.16288,15600000.0
2008-11-14 09:45:00,1.16269,1.1631,1.16232,1.16232,24600000.0
2008-11-14 09:46:00,1.16253,1.16312,1.16241,1.16241,11000000.0
2008-11-14 09:47:00,1.16283,1.16345,1.16283,1.16293,16800000.0
2008-11-14 09:48:00,1.16259,1.16259,1.1612,1.1612,25800000.0
2008-11-14 09:49:00,1.16206,1.16231,1.16081,1.16081,11600000.0
2008-11-14 09:50:00,1.16045,1.16111,1.16045,1.16081,17200000.0
2008-11-14 09:51:00,1.16084,1.16199,1.16049,1.16199,18800000.0
2008-11-14 09:52:00,1.16209,1.16267,1.16199,1.16227,23600000.0
2008-11-14 09:53:00,1.16251,1.16251,1.162,1.16217,12600000.0
2008-11-14 09:54:00,1.16225,1.16272,1.1621,1.16239,16800000.0
2008-11-14 09:55:00,1.16248,1.16293,1.16231,1.16243,21800000.0
2008-11-14 09:56:00,1.16224,1.16312,1.1621,1.1625,13800000.0
2008-11-14 09:57:00,1.16264,1.16398,1.16264,1.16367,14000000.0
2008-11-14 09:58:00,1.16348,1.16348,1.16251,1.16255,25800000.0
2008-11-14 09:59:00,1.16083,1.16083,1.16025,1.16025,11000000.0
2008-11-14 10:00:00,1.16034,1.16057,1.15946,1.16044,17800000.0
2008-11-14 10:01:00,1.16043,1.16046,1.1595,1.1595,20600000.0
2008-11-14 10:02:00,1.1602,1.16055,1.1597,1.1601,14200000.0
2008-11-14 10:03:00,1.16028,1.16134,1.16028,1.16132,20000000.0
2008-11-14 10:04:00,1.16249,1.16249,1.16181,1.1624,17600000.0
2008-11-14 10:05:00,1.16241,1.16241,1.16188,1.16188,9400000.0
2008-11-14 10:06:00,1.16146,1.16146,1.16084,1.16084,12400000.0
2008-11-14 10:07:00,1.16012,1.16063,1.16008,1.16017,16800000.0
2008-11-14 10:08:00,1.16014,1.16063,1.15956,1.15956,10800000.0
2008-11-14 10:09:00,1.1596,1.1601,1.1596,1.1601,18000000.0
2008-11-14 10:10:00,1.16032,1.16071,1.16011,1.16052,27200000.0
2008-11-14 10:11:00,1.16084,1.16151,1.16084,1.16104,19600000.0
2008-11-14 10:12:00,1.16155,1.16184,1.16134,1.16135,11400000.0
2008-11-14 10:13:00,1.16148,1.16186,1.16107,1.16172,10800000.0
2008-11-14 10:14:00,1.16187,1.16187,1.16127,1.16127,17200000.0
2008-11-14 10:15:00,1.16142,1.16169,1.16112,1.16169,12200000.0
2008-11-14 10:16:00,1.16105,1.16105,1.16027,1.16047,13800000.0
2008-11-14 10:17:00,1.16057,1.16087,1.16057,1.16086,17400000.0
2008-11-14 10:18:00,1.16103,1.16153,1.16103,1.16139,7600000.0
2008-11-14 10:19:00,1.16151,1.1617,1.16114,1.16129,14800000.0
2008-11-14 10:20:00,1.16178,1.16282,1.16157,1.16244,14600000.0
2008-11-14 10:21:00,1.16238,1.16385,1.16238,1.16295,19200000.0
2008-11-14 10:22:00,1.16373,1.16373,1.16289,1.16289,29000000.0
2008-11-14 10:23:00,1.1628,1.16404,1.1628,1.16364,28800000.0
2008-11-14 10:24:00,1.16339,1.16339,1.1626,1.1626,11000000.0
2008-11-14 10:25:00,1.16292,1.16325,1.16264,1.1627,16200000.0
2008-11-14 10:26:00,1.16283,1.1629,1.16236,1.16274,21800000.0
2008-11-14 10:27:00,1.16269,1.16373,1.16269,1.16373,18800000.0
2008-11-14 10:28:00,1.16276,1.16276,1.16199,1.16227,19200000.0
2008-11-14 10:29:00,1.16232,1.16296,1.16232,1.16265,14800000.0
2008-11-14 10:30:00,1.16287,1.16331,1.16287,1.16331,30400000.0
2008-11-14 10:31:00,1.16337,1.16362,1.16287,1.16287,16400000.0
2008-11-14 10:32:00,1.16291,1.16297,1.16226,1.16265,27000000.0
2008-11-14 10:33:00,1.163,1.16349,1.16277,1.16292,9600000.0
2008-11-14 10:34:00,1.16313,1.16349,1.16306,1.1633,23600000.0
2008-11-14 10:35:00,1.16314,1.16325,1.16258,1.16268,14000000.0
2008-11-14 10:36:00,1.16293,1.16328,1.16266,1.16266,17600000.0
2008-11-14 10:37:00,1.16309,1.16309,1.16255,1.16308,20800000.0
2008-11-14 10:38:00,1.16265,1.16295,1.1621,1.16256,13400000.0
2008-11-14 10:39:00,1.16275,1.16332,1.16261,1.16299,19600000.0
2008-11-14 10:40:00,1.16304,1.16376,1.16303,1.16343,15000000.0
2008-11-14 10:41:00,1.16337,1.16337,1.16262,1.16262,22200000.0
2008-11-14 10:42:00,1.16259,1.16279,1.16215,1.16224,15200000.0
2008-11-14 10:43:00,1.16253,1.16253,1.16166,1.16192,15400000.0
2008-11-14 10:44:00,1.16243,1.16271,1.1621,1.1621,16000000.0
2008-11-14 10:45:00,1.16224,1.16262,1.16224,1.16262,13600000.0
2008-11-14 10:46:00,1.16274,1.16311,1.16274,1.16275,10400000.0
2008-11-14 10:47:00,1.16263,1.16322,1.16243,1.16277,17400000.0
2008-11-14 10:48:00,1.16259,1.16283,1.16237,1.16237,13800000.0
2008-11-14 10:49:00,1.1645,1.1649,1.1631,1.1636,21200000.0
2008-11-14 10:50:00,1.16253,1.16323,1.16242,1.16242,21200000.0
2008-11-14 10:51:00,1.16274,1.16295,1.16239,1.16239,7400000.0
2008-11-14 10:52:00,1.16262,1.16361,1.16237,1.16361,11200000.0
2008-11-14 10:53:00,1.16394,1.16434,1.16327,1.16376,7200000.0
2008-11-14 10:54:00,1.16402,1.16422,1.1633,1.1633,14000000.0
2008-11-14 10:55:00,1.16394,1.16394,1.16311,1.16391,15400000.0
2008-11-14 10:56:00,1.16333,1.1638,1.16332,1.16341,16600000.0
2008-11-14 10:57:00,1.16375,1.16454,1.16371,1.16393,14000000.0
2008-11-14 10:58:00,1.1645,1.16517,1.16437,1.16484,17000000.0
2008-11-14 10:59:00,1.16461,1.16461,1.16283,1.16283,12000000.0
2008-11-14 11:00:00,1.16356,1.1644,1.16356,1.1644,20000000.0
2008-11-14 11:01:00,1.16466,1.16466,1.16392,1.16433,17000000.0
2008-11-14 11:02:00,1.16422,1.16483,1.16415,1.1645,23800000.0
2008-11-14 11:03:00,1.16448,1.16541,1.16448,1.16534,23000000.0
2008-11-14 11:04:00,1.16549,1.16564,1.16515,1.16533,22800000.0
2008-11-14 11:05:00,1.16441,1.16537,1.16441,1.1646,17000000.0
2008-11-14 11:06:00,1.16545,1.16627,1.16523,1.16627,20600000.0
2008-11-14 11:07:00,1.16549,1.16549,1.165,1.16544,14400000.0
2008-11-14 11:08:00,1.16568,1.16628,1.16563,1.16585,29200000.0
2008-11-14 11:09:00,1.16591,1.16617,1.16572,1.16595,11400000.0
2008-11-14 11:10:00,1.16546,1.16602,1.16536,1.16602,18800000.0
2008-11-14 11:11:00,1.16603,1.16626,1.16524,1.1656,26400000.0
2008-11-14 11:12:00,1.1655,1.16594,1.1655,1.16572,20400000.0
2008-11-14 11:13:00,1.16547,1.16623,1.16547,1.16623,15200000.0
2008-11-14 11:14:00,1.16636,1.16682,1.16624,1.16628,26000000.0
2008-11-14 11:15:00,1.16674,1.16674,1.16575,1.16583,26400000.0
2008-11-14 11:16:00,1.16558,1.16596,1.16538,1.16555,9000000.0
2008-11-14 11:17:00,1.16556,1.16596,1.16533,1.16533,20400000.0
2008-11-14 11:18:00,1.16487,1.16518,1.16487,1.16518,11200000.0
2008-11-14 11:19:00,1.16564,1.16654,1.16564,1.16594,24200000.0
2008-11-14 11:20:00,1.1657,1.1657,1.16487,1.16529,17200000.0
2008-11-14 11:21:00,1.16539,1.16607,1.16527,1.16527,12600000.0
2008-11-14 11:22:00,1.1651,1.16558,1.16485,1.16558,30600000.0
2008-11-14 11:23:00,1.1642,1.1643,1.1635,1.1637,26600000.0
2008-11-14 11:24:00,1.16505,1.16544,1.1648,1.16495,26600000.0
2008-11-14 11:25:00,1.16493,1.16493,1.16412,1.16477,23800000.0
2008-11-14 11:26:00,1.16492,1.16492,1.16416,1.16454,14400000.0
2008-11-14 11:27:00,1.16386,1.16391,1.16359,1.16388,26800000.0
2008-11-14 11:28:00,1.16407,1.16425,1.16352,1.16425,11600000.0
2008-11-14 11:29:00,1.16413,1.16425,1.16383,1.16405,16200000.0
2008-11-14 11:30:00,1.16413,1.16461,1.16406,1.16406,24000000.0
2008-11-14 11:31:00,1.1647,1.16524,1.16462,1.16462,13800000.0
2008-11-14 11:32:00,1.1648,1.16504,1.16451,1.16461,25400000.0
2008-11-14 11:33:00,1.16447,1.16497,1.16447,1.16497,14000000.0
2008-11-14 11:34:00,1.16532,1.16597,1.16532,1.1655,12000000.0
2008-11-14 11:35:00,1.16603,1.16665,1.1649,1.1649,12200000.0
2008-11-14 11:36:00,1.16529,1.16539,1.16492,1.16492,10000000.0
2008-11-14 11:37:00,1.16512,1.16541,1.16459,1.16459,21800000.0
2008-11-14 11:38:00,1.16495,1.16509,1.16482,1.16509,14800000.0
2008-11-14 11:39:00,1.16507,1.16524,1.16472,1.16472,9800000.0
2008-11-14 11:40:00,1.16444,1.16473,1.16444,1.16446,26200000.0
2008-11-14 11:41:00,1.16431,1.1646,1.16422,1.16434,12400000.0
2008-11-14 11:42:00,1.16433,1.16498,1.16433,1.16448,23400000.0
2008-11-14 11:43:00,1.16424,1.16457,1.16408,1.16425,13200000.0
2008-11-14 11:44:00,1.16432,1.16433,1.16411,1.16419,12400000.0
2008-11-14 11:45:00,1.16446,1.16446,1.16394,1.16434,13200000.0
2008-11-14 11:46:00,1.16416,1.16428,1.16342,1.16404,26800000.0
2008-11-14 11:47:00,1.16414,1.16439,1.16352,1.16439,16000000.0
2008-11-14 11:48:00,1.16441,1.16441,1.16411,1.16411,15400000.0
2008-11-14 11:49:00,1.16384,1.16384,1.16308,1.16308,23000000.0
2008-11-14 11:50:00,1.16379,1.16422,1.16376,1.16395,23600000.0
2008-11-14 11:51:00,1.16408,1.16465,1.16393,1.16465,36600000.0
2008-11-14 11:52:00,1.16474,1.16474,1.16434,1.16434,10000000.0
2008-11-14 11:53:00,1.16396,1.16464,1.16396,1.16402,10600000.0
2008-11-14 11:54:00,1.16426,1.16456,1.16392,1.16413,13400000.0
2008-11-14 11:55:00,1.16444,1.16488,1.16432,1.16457,16800000.0
2008-11-14 11:56:00,1.1655,1.1657,1.165,1.1656,14000000.0
2008-11-14 11:57:00,1.1655,1.1658,1.1649,1.1649,14000000.0
2008-11-14 11:58:00,1.16447,1.1645,1.16328,1.16328,14000000.0
2008-11-14 11:59:00,1.16259,1.1634,1.16252,1.1634,19800000.0
2008-11-14 12:00:00,1.16294,1.16297,1.16272,1.16282,13000000.0
2008-11-14 12:01:00,1.16321,1.16328,1.16303,1.16314,10800000.0
2008-11-14 12:02:00,1.16286,1.16293,1.16248,1.16293,32200000.0
2008-11-14 12:03:00,1.16301,1.16322,1.16296,1.16315,19800000.0
2008-11-14 12:04:00,1.16314,1.16371,1.16314,1.16371,11600000.0
2008-11-14 12:05:00,1.16372,1.16385,1.16359,1.16365,32200000.0
2008-11-14 12:06:00,1.16338,1.16354,1.16318,1.16334,40600000.0
2008-11-14 12:07:00,1.1633,1.16364,1.1633,1.16346,22000000.0
2008-11-14 12:08:00,1.16371,1.16415,1.16347,1.16357,31800000.0
2008-11-14 12:09:00,1.16357,1.16383,1.16328,1.16341,12800000.0
2008-11-14 12:10:00,1.16335,1.16435,1.16335,1.16435,71000000.0
2008-11-14 12:11:00,1.16472,1.16472,1.16406,1.16414,29200000.0
2008-11-14 12:12:00,1.16412,1.16564,1.16412,1.16564,31600000.0
2008-11-14 12:13:00,1.1649,1.16503,1.16472,1.16476,22800000.0
2008-11-14 12:14:00,1.16477,1.16488,1.16451,1.16458,31600000.0
2008-11-14 12:15:00,1.16441,1.16448,1.16404,1.16404,23600000.0
2008-11-14 12:16:00,1.16399,1.16446,1.16399,1.16432,29200000.0
2008-11-14 12:17:00,1.16436,1.16456,1.16412,1.16451,69200000.0
2008-11-14 12:18:00,1.16436,1.16451,1.16389,1.16392,103000000.0
2008-11-14 12:19:00,1.16392,1.16392,1.16323,1.16323,32600000.0
2008-11-14 12:20:00,1.16336,1.16439,1.16336,1.16439,52200000.0
2008-11-14 12:21:00,1.16428,1.16439,1.16393,1.16429,55800000.0
2008-11-14 12:22:00,1.1655,1.1669,1.1655,1.1669,15800000.0
2008-11-14 12:23:00,1.16424,1.16424,1.16363,1.16392,15800000.0
2008-11-14 12:24:00,1.16402,1.16414,1.16371,1.16371,35000000.0
2008-11-14 12:25:00,1.1637,1.16392,1.16335,1.16339,140200000.0
2008-11-14 12:26:00,1.16318,1.16318,1.16283,1.16292,54000000.0
2008-11-14 12:27:00,1.1631,1.1631,1.16211,1.16211,28000000.0
2008-11-14 12:28:00,1.16206,1.16248,1.16143,1.16229,46400000.0
2008-11-14 12:29:00,1.16283,1.16332,1.16283,1.16307,7400000.0
2008-11-14 12:30:00,1.16313,1.16336,1.16313,1.1633,9800000.0
2008-11-14 12:31:00,1.16369,1.16455,1.16369,1.16439,103200000.0
2008-11-14 12:32:00,1.16448,1.16449,1.16403,1.16428,121200000.0
2008-11-14 12:33:00,1.16425,1.16456,1.16405,1.16455,156400000.0
2008-11-14 12:34:00,1.16456,1.16467,1.16433,1.16436,91400000.0
2008-11-14 12:35:00,1.16466,1.16511,1.16466,1.16511,43100000.0
2008-11-14 12:36:00,1.16449,1.16449,1.16362,1.16362,49400000.0
2008-11-14 12:37:00,1.16403,1.16439,1.16403,1.1642,27400000.0
2008-11-14 12:38:00,1.16428,1.16503,1.16428,1.16483,36800000.0
2008-11-14 12:39:00,1.16446,1.1647,1.16415,1.16415,59000000.0
2008-11-14 12:40:00,1.16363,1.16395,1.16248,1.16248,48000000.0
2008-11-14 12:41:00,1.16286,1.16377,1.16286,1.16316,12400000.0
2008-11-14 12:42:00,1.16309,1.16342,1.1625,1.1625,68600000.0
2008-11-14 12:43:00,1.16232,1.16265,1.16231,1.16265,25800000.0
2008-11-14 12:44:00,1.1627,1.1627,1.16216,1.16216,36000000.0
2008-11-14 12:45:00,1.16217,1.16277,1.16199,1.16277,69600000.0
2008-11-14 12:46:00,1.16342,1.16445,1.16342,1.16445,28800000.0
2008-11-14 12:47:00,1.1687,1.1688,1.1675,1.1678,40000000.0
2008-11-14 12:48:00,1.16479,1.16498,1.16479,1.16498,40000000.0
2008-11-14 12:49:00,1.16511,1.16533,1.16509,1.16533,45400000.0
2008-11-14 12:50:00,1.16532,1.16532,1.16481,1.16481,9000000.0
2008-11-14 12:51:00,1.16533,1.16544,1.1653,1.16537,22400000.0
2008-11-14 12:52:00,1.16535,1.16609,1.16535,1.16544,76800000.0
2008-11-14 12:53:00,1.16545,1.16545,1.16511,1.16541,97800000.0
2008-11-14 12:54:00,1.16532,1.1657,1.16532,1.16534,81000000.0
2008-11-14 12:55:00,1.16526,1.16526,1.16466,1.16494,59400000.0
2008-11-14 12:56:00,1.16524,1.16556,1.16524,1.16552,3600000.0
2008-11-14 12:57:00,1.16511,1.16511,1.16464,1.16464,25600000.0
2008-11-14 12:58:00,1.16449,1.16518,1.16442,1.16518,26400000.0
2008-11-14 12:59:00,1.16476,1.16476,1.16421,1.1644,35800000.0
2008-11-14 13:00:00,1.16442,1.1647,1.16442,1.16465,14400000.0
2008-11-14 13:01:00,1.1646,1.1652,1.1645,1.16472,96200000.0
2008-11-14 13:02:00,1.16508,1.16556,1.16496,1.16518,118600000.0
2008-11-14 13:03:00,1.16461,1.16552,1.16461,1.16499,120200000.0
2008-11-14 13:04:00,1.16467,1.16467,1.16367,1.16404,7800000.0
2008-11-14 13:05:00,1.16447,1.16447,1.16393,1.16432,12600000.0
2008-11-14 13:06:00,1.16468,1.16468,1.16349,1.16349,80600000.0
2008-11-14 13:07:00,1.16509,1.16591,1.16504,1.16591,62000000.0
2008-11-14 13:08:00,1.16616,1.16664,1.16596,1.16597,90200000.0
2008-11-14 13:09:00,1.16593,1.16603,1.16564,1.16578,84200000.0
2008-11-14 13:10:00,1.16632,1.16643,1.16628,1.16628,31100000.0
2008-11-14 13:11:00,1.16674,1.16674,1.16575,1.16588,26200000.0
2008-11-14 13:12:00,1.16611,1.16637,1.16553,1.16637,25800000.0
2008-11-14 13:13:00,1.16713,1.16759,1.16713,1.16759,58800000.0
2008-11-14 13:14:00,1.16759,1.1677,1.1669,1.16704,9000000.0
2008-11-14 13:15:00,1.16706,1.16706,1.16643,1.16655,18000000.0
2008-11-14 13:16:00,1.16641,1.16712,1.16641,1.16665,16600000.0
2008-11-14 13:17:00,1.16647,1.16663,1.16625,1.16625,19800000.0
2008-11-14 13:18:00,1.16601,1.16601,1.16523,1.16537,11400000.0
2008-11-14 13:19:00,1.16515,1.16515,1.16457,1.16515,25600000.0
2008-11-14 13:20:00,1.16538,1.166,1.16534,1.16546,63800000.0
2008-11-14 13:21:00,1.16525,1.16552,1.1652,1.1652,42600000.0
2008-11-14 13:22:00,1.1655,1.1661,1.16546,1.1661,15100000.0
2008-11-14 13:23:00,1.16745,1.16815,1.16719,1.16815,6200000.0
2008-11-14 13:24:00,1.1682,1.16855,1.16819,1.16836,9400000.0
2008-11-14 13:25:00,1.16872,1.16912,1.16868,1.16868,17000000.0
2008-11-14 13:26:00,1.16875,1.16918,1.16875,1.16901,12400000.0
2008-11-14 13:27:00,1.16854,1.16893,1.16842,1.16854,60600000.0
2008-11-14 13:28:00,1.16831,1.1685,1.16817,1.16817,85200000.0
2008-11-14 13:29:00,1.16788,1.16852,1.16767,1.16819,42000000.0
2008-11-14 13:30:00,1.169,1.169,1.16807,1.16826,55600000.0
2008-11-14 13:31:00,1.16881,1.16957,1.16881,1.16928,16400000.0
2008-11-14 13:32:00,1.16929,1.16929,1.16839,1.16891,44200000.0
2008-11-14 13:33:00,1.16922,1.16922,1.16807,1.16807,51600000.0
2008-11-14 13:34:00,1.16803,1.16803,1.16776,1.168,46800000.0
2008-11-14 13:35:00,1.16829,1.16829,1.16726,1.16726,121000000.0
2008-11-14 13:36:00,1.16737,1.16772,1.16679,1.16753,20000000.0
2008-11-14 13:37:00,1.16777,1.16797,1.16732,1.16732,57600000.0
2008-11-14 13:38:00,1.16694,1.16798,1.16694,1.16798,16000000.0
2008-11-14 13:39:00,1.1679,1.1679,1.16715,1.16715,11200000.0
2008-11-14 13:40:00,1.16667,1.16712,1.16667,1.16698,31600000.0
2008-11-14 13:41:00,1.16715,1.16739,1.16691,1.16715,22800000.0
2008-11-14 13:42:00,1.176,1.176,1.174,1.1743,54800000.0
2008-11-14 13:43:00,1.16696,1.16735,1.16679,1.16704,54800000.0
2008-11-14 13:44:00,1.1665,1.16751,1.1665,1.16751,16400000.0
2008-11-14 13:45:00,1.16724,1.1674,1.16697,1.16721,12400000.0
2008-11-14 13:46:00,1.16733,1.1682,1.16733,1.1682,31600000.0
2008-11-14 13:47:00,1.1683,1.16857,1.16768,1.16768,48000000.0
2008-11-14 13:48:00,1.16737,1.16754,1.16726,1.16728,15800000.0
2008-11-14 13:49:00,1.16665,1.16749,1.16665,1.16742,9400000.0
2008-11-14 13:50:00,1.16746,1.16764,1.16742,1.16764,22800000.0
2008-11-14 13:51:00,1.16778,1.1685,1.16778,1.1685,48000000.0
2008-11-14 13:52:00,1.16929,1.16949,1.16851,1.16861,30200000.0
2008-11-14 13:53:00,1.16838,1.16902,1.16838,1.16882,21600000.0
2008-11-14 13:54:00,1.16881,1.16933,1.16881,1.16933,3200000.0
2008-11-14 13:55:00,1.16901,1.16901,1.16816,1.16816,20400000.0
2008-11-14 13:56:00,1.16763,1.16796,1.16754,1.16789,15000000.0
2008-11-14 13:57:00,1.16733,1.16773,1.1673,1.16773,28600000.0
2008-11-14 13:58:00,1.16771,1.16771,1.16711,1.16712,74000000.0
2008-11-14 13:59:00,1.16711,1.16725,1.16689,1.16692,55400000.0
2008-11-14 14:00:00,1.16682,1.16692,1.16652,1.16685,36400000.0
2008-11-14 14:01:00,1.16666,1.16668,1.16641,1.16646,38400000.0
2008-11-14 14:02:00,1.1666,1.1666,1.16551,1.16584,14400000.0
2008-11-14 14:03:00,1.16704,1.16727,1.16704,1.16715,33800000.0
2008-11-14 14:04:00,1.16729,1.16795,1.16729,1.16795,30600000.0
2008-11-14 14:05:00,1.16796,1.16826,1.16772,1.16826,20400000.0
2008-11-14 14:06:00,1.16846,1.16867,1.16843,1.16867,18600000.0
2008-11-14 14:07:00,1.16887,1.16887,1.16833,1.16852,29800000.0
2008-11-14 14:08:00,1.16874,1.16892,1.16854,1.16872,27800000.0
2008-11-14 14:09:00,1.16917,1.16987,1.16879,1.16987,35800000.0
2008-11-14 14:10:00,1.17093,1.17174,1.17072,1.17072,34000000.0
2008-11-14 14:11:00,1.17168,1.1719,1.17159,1.17168,24800000.0
2008-11-14 14:12:00,1.1717,1.172,1.17143,1.172,20800000.0
2008-11-14 14:13:00,1.17196,1.17196,1.17172,1.17172,12400000.0
2008-11-14 14:14:00,1.17135,1.17202,1.17135,1.17154,51200000.0
2008-11-14 14:15:00,1.17202,1.17215,1.17151,1.17185,14000000.0
2008-11-14 14:16:00,1.17214,1.17271,1.17214,1.17231,14000000.0
2008-11-14 14:17:00,1.17243,1.17297,1.17243,1.17287,10400000.0
2008-11-14 14:18:00,1.17291,1.17371,1.17283,1.17371,19400000.0
2008-11-14 14:19:00,1.17375,1.17375,1.17276,1.17301,54600000.0
2008-11-14 14:20:00,1.17286,1.17327,1.17266,1.17266,36600000.0
2008-11-14 14:21:00,1.17281,1.17338,1.17245,1.17338,24600000.0
2008-11-14 14:22:00,1.17386,1.1753,1.17386,1.17515,31400000.0
2008-11-14 14:23:00,1.1762,1.17743,1.1762,1.17743,14000000.0
2008-11-14 14:24:00,1.17589,1.17589,1.174,1.174,7000000.0
2008-11-14 14:25:00,1.17413,1.17456,1.17399,1.17456,15400000.0
2008-11-14 14:26:00,1.17423,1.17444,1.17345,1.17345,15800000.0
2008-11-14 14:27:00,1.17443,1.17538,1.17443,1.17511,56400000.0
2008-11-14 14:28:00,1.17477,1.175,1.17453,1.17453,52400000.0
2008-11-14 14:29:00,1.17407,1.1744,1.17386,1.17386,41400000.0
2008-11-14 14:30:00,1.17388,1.1741,1.17315,1.17315,38000000.0
2008-11-14 14:31:00,1.17339,1.17382,1.17333,1.17375,27200000.0
2008-11-14 14:32:00,1.17359,1.1739,1.17304,1.17304,28600000.0
2008-11-14 14:33:00,1.17283,1.17314,1.1727,1.17271,45600000.0
2008-11-14 14:34:00,1.17256,1.17256,1.17133,1.17133,75200000.0
2008-11-14 14:35:00,1.1715,1.17257,1.1715,1.17257,105200000.0
2008-11-14 14:36:00,1.17252,1.17252,1.1719,1.1719,47800000.0
2008-11-14 14:37:00,1.17199,1.17269,1.17199,1.17269,22000000.0
2008-11-14 14:38:00,1.1729,1.1729,1.17156,1.17156,16600000.0
2008-11-14 14:39:00,1.17199,1.17376,1.17199,1.17376,87800000.0
2008-11-14 14:40:00,1.17446,1.17608,1.17446,1.17608,36200000.0
2008-11-14 14:41:00,1.17658,1.1766,1.17585,1.1759,78000000.0
2008-11-14 14:42:00,1.17545,1.17545,1.17423,1.17423,14600000.0
2008-11-14 14:43:00,1.1737,1.17394,1.17317,1.17317,32200000.0
2008-11-14 14:44:00,1.17325,1.17325,1.17242,1.17274,10800000.0
2008-11-14 14:45:00,1.17327,1.17335,1.17266,1.17274,19000000.0
2008-11-14 14:46:00,1.17317,1.17317,1.17203,1.17203,19000000.0
2008-11-14 14:47:00,1.17443,1.17581,1.17443,1.1754,23600000.0
2008-11-14 14:48:00,1.17593,1.17594,1.17557,1.17581,69800000.0
2008-11-14 14:49:00,1.17537,1.17587,1.17514,1.17524,124200000.0
2008-11-14 14:50:00,1.17523,1.17595,1.17466,1.17595,66000000.0
2008-11-14 14:51:00,1.17618,1.17618,1.17541,1.17582,33400000.0
2008-11-14 14:52:00,1.17584,1.17639,1.17584,1.17618,24400000.0
2008-11-14 14:53:00,1.1762,1.17662,1.17607,1.1761,89800000.0
2008-11-14 14:54:00,1.17593,1.17632,1.17569,1.17569,28200000.0
2008-11-14 14:55:00,1.17572,1.17601,1.17555,1.17593,21800000.0
2008-11-14 14:56:00,1.17592,1.17608,1.17591,1.17591,32800000.0
2008-11-14 14:57:00,1.17576,1.17625,1.17568,1.17625,52200000.0
2008-11-14 14:58:00,1.17583,1.17598,1.17494,1.17524,25000000.0
2008-11-14 14:59:00,1.1764,1.17701,1.17603,1.17603,70200000.0
2008-11-14 15:00:00,1.17563,1.17579,1.17501,1.17536,11200000.0
2008-11-14 15:01:00,1.17593,1.1766,1.1756,1.17576,18600000.0
2008-11-14 15:02:00,1.17521,1.17521,1.1747,1.17495,7600000.0
2008-11-14 15:03:00,1.17517,1.17605,1.1751,1.17605,40200000.0
2008-11-14 15:04:00,1.17637,1.17638,1.17604,1.17627,78800000.0
2008-11-14 15:05:00,1.17595,1.17626,1.17575,1.1761,44200000.0
2008-11-14 15:06:00,1.17643,1.17643,1.1758,1.1759,20600000.0
2008-11-14 15:07:00,1.1758,1.17582,1.17502,1.17581,31600000.0
2008-11-14 15:08:00,1.17572,1.17596,1.17542,1.17596,11000000.0
2008-11-14 15:09:00,1.17577,1.17638,1.17577,1.1761,17400000.0
2008-11-14 15:10:00,1.1763,1.17675,1.17615,1.17675,6600000.0
2008-11-14 15:11:00,1.17683,1.17753,1.17683,1.17724,81300000.0
2008-11-14 15:12:00,1.17734,1.17734,1.17674,1.17713,79400000.0
2008-11-14 15:13:00,1.17685,1.17709,1.17649,1.17698,91600000.0
2008-11-14 15:14:00,1.1767,1.17678,1.17616,1.17616,87600000.0
2008-11-14 15:15:00,1.17622,1.17696,1.17606,1.17696,75200000.0
2008-11-14 15:16:00,1.17694,1.17725,1.17694,1.1771,6800000.0
2008-11-14 15:17:00,1.17728,1.17728,1.17616,1.17616,82400000.0
2008-11-14 15:18:00,1.17623,1.1764,1.17571,1.1764,85800000.0
2008-11-14 15:19:00,1.1779,1.1785,1.17757,1.17811,91200000.0
2008-11-14 15:20:00,1.17773,1.17793,1.17718,1.17751,114000000.0
2008-11-14 15:21:00,1.17739,1.17769,1.17686,1.17692,70600000.0
2008-11-14 15:22:00,1.17666,1.17666,1.17591,1.17591,29400000.0
2008-11-14 15:23:00,1.17593,1.17609,1.17553,1.17609,75000000.0
2008-11-14 15:24:00,1.1751,1.1753,1.1751,1.1753,9800000.0
2008-11-14 15:25:00,1.17505,1.17554,1.17432,1.17554,11600000.0
2008-11-14 15:26:00,1.17545,1.17567,1.17545,1.17566,49800000.0
2008-11-14 15:27:00,1.17555,1.17597,1.17543,1.17543,88200000.0
2008-11-14 15:28:00,1.17553,1.17553,1.17456,1.17456,104200000.0
2008-11-14 15:29:00,1.1749,1.17551,1.1749,1.17551,16000000.0
2008-11-14 15:30:00,1.17598,1.17621,1.1755,1.17589,91800000.0
2008-11-14 15:31:00,1.17608,1.17608,1.17508,1.17508,79400000.0
2008-11-14 15:32:00,1.17574,1.17759,1.17574,1.17759,76400000.0
2008-11-14 15:33:00,1.17655,1.17693,1.17574,1.17581,98000000.0
2008-11-14 15:34:00,1.17495,1.17586,1.1735,1.1735,82800000.0
2008-11-14 15:35:00,1.17335,1.17445,1.17335,1.17434,80800000.0
2008-11-14 15:36:00,1.17383,1.1741,1.17353,1.17376,112400000.0
2008-11-14 15:37:00,1.17428,1.17596,1.17428,1.17471,97400000.0
2008-11-14 15:38:00,1.17451,1.17547,1.17451,1.17472,110600000.0
2008-11-14 15:39:00,1.17443,1.17486,1.17428,1.17472,124200000.0
2008-11-14 15:40:00,1.17457,1.17457,1.17326,1.17352,108000000.0
2008-11-14 15:41:00,1.17355,1.17388,1.17322,1.17322,15600000.0
2008-11-14 15:42:00,1.17312,1.17339,1.17295,1.17334,80600000.0
2008-11-14 15:43:00,1.17347,1.17517,1.17347,1.17517,104600000.0
2008-11-14 15:44:00,1.1749,1.17516,1.17463,1.17516,112200000.0
2008-11-14 15:45:00,1.17528,1.1753,1.17497,1.17501,103600000.0
2008-11-14 15:46:00,1.17528,1.1756,1.17528,1.1755,69400000.0
2008-11-14 15:47:00,1.17548,1.17567,1.17447,1.17447,103200000.0
2008-11-14 15:48:00,1.17501,1.17618,1.17501,1.17578,87200000.0
2008-11-14 15:49:00,1.17598,1.176,1.17577,1.17594,86200000.0
2008-11-14 15:50:00,1.1755,1.17591,1.17534,1.17567,88200000.0
2008-11-14 15:51:00,1.176,1.17637,1.17599,1.17618,94600000.0
2008-11-14 15:52:00,1.17565,1.17582,1.17545,1.17545,108600000.0
2008-11-14 15:53:00,1.17515,1.17515,1.17457,1.17457,107400000.0
2008-11-14 15:54:00,1.17461,1.17509,1.17461,1.17499,39200000.0
2008-11-14 15:55:00,1.175,1.17542,1.175,1.17537,65600000.0
2008-11-14 15:56:00,1.17548,1.17602,1.17534,1.17547,102800000.0
2008-11-14 15:57:00,1.17549,1.17643,1.17549,1.17592,48600000.0
2008-11-14 15:58:00,1.17555,1.17607,1.17552,1.17578,102600000.0
2008-11-14 15:59:00,1.17551,1.17594,1.17546,1.1758,122200000.0
2008-11-14 16:00:00,1.17597,1.17623,1.17488,1.17488,103800000.0
2008-11-14 16:01:00,1.17462,1.17503,1.17436,1.17502,17200000.0
2008-11-14 16:02:00,1.17492,1.17529,1.17472,1.17473,109800000.0
2008-11-14 16:03:00,1.17391,1.17488,1.17391,1.17443,65400000.0
2008-11-14 16:04:00,1.17432,1.17486,1.17377,1.17377,88200000.0
2008-11-14 16:05:00,1.17398,1.17421,1.17389,1.17407,104200000.0
2008-11-14 16:06:00,1.17374,1.17408,1.17338,1.17375,139600000.0
2008-11-14 16:07:00,1.17376,1.17388,1.17327,1.17342,61000000.0
2008-11-14 16:08:00,1.17346,1.17409,1.17346,1.17382,78600000.0
2008-11-14 16:09:00,1.17509,1.17557,1.17509,1.1755,60600000.0
2008-11-14 16:10:00,1.17574,1.17574,1.1745,1.1745,67100000.0
2008-11-14 16:11:00,1.17433,1.17485,1.17396,1.17415,99400000.0
2008-11-14 16:12:00,1.1737,1.1737,1.17314,1.17314,55200000.0
2008-11-14 16:13:00,1.1734,1.17412,1.1734,1.17379,116000000.0
2008-11-14 16:14:00,1.17478,1.17557,1.17447,1.17447,91000000.0
2008-11-14 16:15:00,1.17388,1.17388,1.1734,1.1734,75800000.0
2008-11-14 16:16:00,1.17381,1.1748,1.17381,1.1748,34400000.0
2008-11-14 16:17:00,1.17527,1.17605,1.17527,1.17605,78400000.0
2008-11-14 16:18:00,1.17618,1.17653,1.17616,1.17631,102000000.0
2008-11-14 16:19:00,1.17656,1.17656,1.17495,1.17495,43200000.0
2008-11-14 16:20:00,1.17486,1.17512,1.17483,1.17488,35200000.0
2008-11-14 16:21:00,1.17451,1.17451,1.17351,1.17351,104600000.0
2008-11-14 16:22:00,1.17352,1.17427,1.17337,1.17375,120400000.0
2008-11-14 16:23:00,1.17388,1.17388,1.17306,1.17306,76200000.0
2008-11-14 16:24:00,1.17326,1.17341,1.17312,1.17316,64400000.0
2008-11-14 16:25:00,1.17351,1.17371,1.17303,1.17338,95200000.0
2008-11-14 16:26:00,1.17365,1.17374,1.17323,1.17359,26400000.0
2008-11-14 16:27:00,1.17353,1.17355,1.17304,1.17306,99600000.0
2008-11-14 16:28:00,1.1763,1.1771,1.1753,1.1756,98400000.0
2008-11-14 16:29:00,1.1726,1.17302,1.17236,1.17246,98400000.0
2008-11-14 16:30:00,1.1725,1.17273,1.17156,1.17273,76400000.0
2008-11-14 16:31:00,1.17296,1.17331,1.17278,1.17299,96200000.0
2008-11-14 16:32:00,1.17276,1.17312,1.17261,1.17306,138200000.0
2008-11-14 16:33:00,1.17331,1.17439,1.17331,1.17439,130400000.0
2008-11-14 16:34:00,1.1746,1.17506,1.17454,1.1747,82400000.0
2008-11-14 16:35:00,1.17477,1.17477,1.17375,1.17375,69200000.0
2008-11-14 16:36:00,1.17385,1.17421,1.17381,1.17381,66200000.0
2008-11-14 16:37:00,1.17386,1.17392,1.17317,1.17317,113200000.0
2008-11-14 16:38:00,1.173,1.17345,1.17297,1.17343,83700000.0
2008-11-14 16:39:00,1.17378,1.17465,1.17378,1.17465,72200000.0
2008-11-14 16:40:00,1.17504,1.1752,1.17502,1.17519,28000000.0
2008-11-14 16:41:00,1.17481,1.17507,1.17463,1.17469,85000000.0
2008-11-14 16:42:00,1.17491,1.17551,1.17491,1.17536,58600000.0
2008-11-14 16:43:00,1.17583,1.17597,1.17532,1.17532,19600000.0
2008-11-14 16:44:00,1.17444,1.17469,1.17385,1.17385,29000000.0
2008-11-14 16:45:00,1.17413,1.17507,1.17413,1.17434,16400000.0
2008-11-14 16:46:00,1.17428,1.17471,1.17402,1.17437,38400000.0
2008-11-14 16:47:00,1.17361,1.17488,1.17361,1.17484,13800000.0
2008-11-14 16:48:00,1.17527,1.17527,1.17454,1.17472,15800000.0
2008-11-14 16:49:00,1.17516,1.17554,1.17516,1.17529,36600000.0
2008-11-14 16:50:00,1.17556,1.17623,1.17556,1.17623,45000000.0
2008-11-14 16:51:00,1.17557,1.17616,1.17545,1.17616,18200000.0
2008-11-14 16:52:00,1.17642,1.1767,1.17624,1.17664,82200000.0
2008-11-14 16:53:00,1.17688,1.17688,1.17626,1.17629,84400000.0
2008-11-14 16:54:00,1.17615,1.17615,1.17579,1.17595,48800000.0
2008-11-14 16:55:00,1.17709,1.17799,1.17701,1.17776,75800000.0
2008-11-14 16:56:00,1.17687,1.17687,1.17598,1.17602,10200000.0
2008-11-14 16:57:00,1.17643,1.17646,1.17551,1.17551,68800000.0
2008-11-14 16:58:00,1.17591,1.17594,1.17521,1.17589,97000000.0
2008-11-14 16:59:00,1.17617,1.17714,1.1744,1.1744,129800000.0
2008-11-14 17:00:00,1.17457,1.17688,1.17457,1.17688,110400000.0
2008-11-14 17:01:00,1.17726,1.17754,1.17541,1.17541,16800000.0
2008-11-14 17:02:00,1.17598,1.17598,1.1753,1.17531,15200000.0
2008-11-14 17:03:00,1.17524,1.17593,1.17524,1.17586,93200000.0
2008-11-14 17:04:00,1.17605,1.17605,1.17479,1.17544,116200000.0
2008-11-14 17:05:00,1.1762,1.17707,1.1762,1.17686,93600000.0
2008-11-14 17:06:00,1.17757,1.1776,1.17642,1.17642,80000000.0
2008-11-14 17:07:00,1.17637,1.17637,1.17512,1.17516,102800000.0
2008-11-14 17:08:00,1.17475,1.17488,1.17415,1.17463,122000000.0
2008-11-14 17:09:00,1.17536,1.17629,1.17524,1.17629,107400000.0
2008-11-14 17:10:00,1.17658,1.1767,1.17537,1.17537,94800000.0
2008-11-14 17:11:00,1.17536,1.17674,1.17536,1.17674,40800000.0
2008-11-14 17:12:00,1.17743,1.17752,1.17634,1.17645,80400000.0
2008-11-14 17:13:00,1.17639,1.17639,1.17544,1.17555,59000000.0
2008-11-14 17:14:00,1.17556,1.17617,1.17504,1.17517,87200000.0
2008-11-14 17:15:00,1.17556,1.17683,1.17556,1.17683,98800000.0
2008-11-14 17:16:00,1.17595,1.17649,1.17595,1.17628,10000000.0
2008-11-14 17:17:00,1.17599,1.17671,1.17599,1.17644,124400000.0
2008-11-14 17:18:00,1.17643,1.17654,1.17549,1.17549,134200000.0
2008-11-14 17:19:00,1.17567,1.17586,1.17531,1.17563,115000000.0
2008-11-14 17:20:00,1.1752,1.17624,1.1752,1.17569,116600000.0
2008-11-14 17:21:00,1.17634,1.17634,1.17565,1.17601,93400000.0
2008-11-14 17:22:00,1.17632,1.17632,1.17526,1.17534,135400000.0
2008-11-14 17:23:00,1.17587,1.17622,1.1753,1.17567,123400000.0
2008-11-14 17:24:00,1.17575,1.17575,1.17431,1.17542,113800000.0
2008-11-14 17:25:00,1.17574,1.17643,1.17571,1.17578,137000000.0
2008-11-14 17:26:00,1.17622,1.17651,1.17549,1.17609,113400000.0
2008-11-14 17:27:00,1.1765,1.1765,1.17585,1.17585,78600000.0
2008-11-14 17:28:00,1.17601,1.17659,1.17551,1.17554,117600000.0
2008-11-14 17:29:00,1.17511,1.1763,1.17511,1.17525,161000000.0
2008-11-14 17:30:00,1.17498,1.17514,1.17416,1.17416,128600000.0
2008-11-14 17:31:00,1.17415,1.17415,1.17323,1.17323,114000000.0
2008-11-14 17:32:00,1.17431,1.17537,1.1742,1.1742,96000000.0
2008-11-14 17:33:00,1.17273,1.17441,1.17273,1.17441,99000000.0
2008-11-14 17:34:00,1.17445,1.1751,1.17427,1.1751,105000000.0
2008-11-14 17:35:00,1.17585,1.17585,1.17533,1.17533,105600000.0
2008-11-14 17:36:00,1.17595,1.17674,1.17588,1.17633,47800000.0
2008-11-14 17:37:00,1.17584,1.17627,1.17525,1.17525,81200000.0
2008-11-14 17:38:00,1.17548,1.17582,1.175,1.17582,63000000.0
2008-11-14 17:39:00,1.17568,1.17599,1.17521,1.17521,80000000.0
2008-11-14 17:40:00,1.17487,1.1754,1.17487,1.17495,12400000.0
2008-11-14 17:41:00,1.1751,1.17657,1.1751,1.17538,66400000.0
2008-11-14 17:42:00,1.17416,1.17513,1.17376,1.17376,65400000.0
2008-11-14 17:43:00,1.17374,1.1742,1.17374,1.174,55800000.0
2008-11-14 17:44:00,1.17435,1.17471,1.1739,1.17459,43000000.0
2008-11-14 17:45:00,1.17454,1.17471,1.17438,1.17463,31800000.0
2008-11-14 17:46:00,1.17428,1.17428,1.17328,1.17328,9800000.0
2008-11-14 17:47:00,1.17428,1.17486,1.1741,1.17435,93200000.0
2008-11-14 17:48:00,1.17386,1.17477,1.17375,1.17477,90200000.0
2008-11-14 17:49:00,1.17614,1.17662,1.17601,1.17601,81800000.0
2008-11-14 17:50:00,1.17592,1.17592,1.17528,1.17528,68800000.0
2008-11-14 17:51:00,1.17526,1.17542,1.17504,1.17527,69000000.0
2008-11-14 17:52:00,1.17481,1.17558,1.17458,1.17534,98800000.0
2008-11-14 17:53:00,1.17571,1.17571,1.17424,1.17443,65200000.0
2008-11-14 17:54:00,1.17431,1.17457,1.17429,1.17448,48200000.0
2008-11-14 17:55:00,1.17411,1.17411,1.17357,1.1736,60000000.0
2008-11-14 17:56:00,1.17353,1.17488,1.17353,1.17429,119200000.0
2008-11-14 17:57:00,1.17427,1.17443,1.17392,1.17418,135600000.0
2008-11-14 17:58:00,1.17407,1.17433,1.17397,1.17407,62000000.0
2008-11-14 17:59:00,1.17385,1.17416,1.17262,1.17262,94400000.0
2008-11-14 18:00:00,1.17145,1.1721,1.17131,1.17202,81900000.0
2008-11-14 18:01:00,1.17238,1.17255,1.17215,1.17248,97200000.0
2008-11-14 18:02:00,1.17329,1.17507,1.17272,1.17507,114200000.0
2008-11-14 18:03:00,1.17444,1.17526,1.17431,1.17463,94400000.0
2008-11-14 18:04:00,1.17443,1.17443,1.17356,1.17374,82000000.0
2008-11-14 18:05:00,1.17363,1.17363,1.17313,1.17357,116200000.0
2008-11-14 18:06:00,1.17411,1.17415,1.17366,1.17368,95200000.0
2008-11-14 18:07:00,1.17382,1.17493,1.17382,1.17493,79000000.0
2008-11-14 18:08:00,1.17585,1.1759,1.17522,1.1759,21000000.0
2008-11-14 18:09:00,1.17625,1.17639,1.17577,1.17591,119200000.0
2008-11-14 18:10:00,1.17583,1.17637,1.17549,1.17562,119800000.0
2008-11-14 18:11:00,1.17473,1.17533,1.1744,1.17451,114800000.0
2008-11-14 18:12:00,1.17506,1.17682,1.17506,1.17643,99000000.0
2008-11-14 18:13:00,1.17666,1.17673,1.17597,1.1765,134400000.0
2008-11-14 18:14:00,1.17625,1.17625,1.17566,1.17571,10400000.0
2008-11-14 18:15:00,1.17564,1.17666,1.17564,1.17618,103600000.0
2008-11-14 18:16:00,1.17601,1.17724,1.17601,1.17678,158000000.0
2008-11-14 18:17:00,1.17666,1.17679,1.17645,1.17673,59200000.0
2008-11-14 18:18:00,1.17681,1.17816,1.17681,1.17816,98200000.0
2008-11-14 18:19:00,1.1781,1.17874,1.17808,1.17851,67800000.0
2008-11-14 18:20:00,1.17858,1.17904,1.17744,1.17744,99000000.0
2008-11-14 18:21:00,1.17768,1.17807,1.17703,1.17703,64800000.0
2008-11-14 18:22:00,1.17702,1.17788,1.17668,1.17745,126400000.0
2008-11-14 18:23:00,1.17759,1.17771,1.17677,1.17745,107200000.0
2008-11-14 18:24:00,1.17749,1.17749,1.17614,1.1762,67000000.0
2008-11-14 18:25:00,1.17625,1.17647,1.17625,1.17642,8000000.0
2008-11-14 18:26:00,1.17725,1.17815,1.17725,1.17772,53600000.0
2008-11-14 18:27:00,1.17777,1.17797,1.17757,1.17793,76400000.0
2008-11-14 18:28:00,1.1783,1.1783,1.17694,1.17742,108600000.0
2008-11-14 18:29:00,1.17779,1.17783,1.1771,1.17749,139800000.0
2008-11-14 18:30:00,1.17763,1.1783,1.1776,1.17793,109200000.0
2008-11-14 18:31:00,1.17903,1.17903,1.17714,1.17763,96000000.0
2008-11-14 18:32:00,1.17739,1.17803,1.17715,1.17716,124600000.0
2008-11-14 18:33:00,1.17734,1.17758,1.17733,1.17758,62000000.0
2008-11-14 18:34:00,1.17802,1.17805,1.1772,1.17775,99400000.0
2008-11-14 18:35:00,1.17761,1.17822,1.17759,1.17759,94600000.0
2008-11-14 18:36:00,1.17807,1.17901,1.17807,1.17865,44000000.0
2008-11-14 18:37:00,1.17826,1.17835,1.17798,1.17819,70200000.0
2008-11-14 18:38:00,1.17806,1.17845,1.17799,1.17845,69600000.0
2008-11-14 18:39:00,1.17842,1.17842,1.17809,1.17828,51500000.0
2008-11-14 18:40:00,1.17761,1.17779,1.17724,1.17779,62600000.0
2008-11-14 18:41:00,1.17734,1.17734,1.17633,1.17691,56400000.0
2008-11-14 18:42:00,1.17645,1.17646,1.17558,1.17579,29400000.0
2008-11-14 18:43:00,1.17556,1.17651,1.17533,1.17651,9000000.0
2008-11-14 18:44:00,1.17656,1.17678,1.17633,1.17658,38200000.0
2008-11-14 18:45:00,1.1764,1.17676,1.17632,1.17674,45800000.0
2008-11-14 18:46:00,1.17699,1.17729,1.17687,1.17717,49200000.0
2008-11-14 18:47:00,1.17703,1.17703,1.17654,1.17676,70700000.0
2008-11-14 18:48:00,1.17631,1.17658,1.17631,1.17658,26200000.0
2008-11-14 18:49:00,1.17705,1.17705,1.17663,1.17669,34200000.0
2008-11-14 18:50:00,1.177,1.1773,1.17673,1.17674,71400000.0
2008-11-14 18:51:00,1.17638,1.17679,1.17624,1.17674,89600000.0
2008-11-14 18:52:00,1.17667,1.17688,1.17619,1.17628,65000000.0
2008-11-14 18:53:00,1.17692,1.17717,1.17669,1.17669,90000000.0
2008-11-14 18:54:00,1.17707,1.17777,1.17707,1.17777,46000000.0
2008-11-14 18:55:00,1.17767,1.17809,1.17746,1.17809,69800000.0
2008-11-14 18:56:00,1.17764,1.17764,1.17684,1.17684,105400000.0
2008-11-14 18:57:00,1.17627,1.17664,1.17614,1.17625,8400000.0
2008-11-14 18:58:00,1.17589,1.17647,1.17588,1.1763,75200000.0
2008-11-14 18:59:00,1.17638,1.17671,1.17593,1.17671,123400000.0
2008-11-14 19:00:00,1.17716,1.17716,1.17542,1.17542,133600000.0
2008-11-14 19:01:00,1.17506,1.17541,1.17453,1.17453,192400000.0
2008-11-14 19:02:00,1.17431,1.1748,1.17431,1.17465,11000000.0
2008-11-14 19:03:00,1.17422,1.17494,1.17422,1.17494,13300000.0
2008-11-14 19:04:00,1.17551,1.17591,1.17551,1.17573,10000000.0
2008-11-14 19:05:00,1.17511,1.17527,1.17503,1.1752,20200000.0
2008-11-14 19:06:00,1.17508,1.17548,1.17492,1.17534,117800000.0
2008-11-14 19:07:00,1.1757,1.1757,1.17515,1.17523,37400000.0
2008-11-14 19:08:00,1.17571,1.1759,1.17553,1.17555,66800000.0
2008-11-14 19:09:00,1.17518,1.17573,1.17518,1.17554,16800000.0
2008-11-14 19:10:00,1.17561,1.17587,1.17547,1.17587,17800000.0
2008-11-14 19:11:00,1.17651,1.17747,1.17651,1.17709,113200000.0
2008-11-14 19:12:00,1.1768,1.17683,1.17643,1.17643,53400000.0
2008-11-14 19:13:00,1.17563,1.17563,1.17466,1.17487,25800000.0
2008-11-14 19:14:00,1.1752,1.17572,1.17515,1.17572,62200000.0
2008-11-14 19:15:00,1.17534,1.17534,1.17327,1.17367,26600000.0
2008-11-14 19:16:00,1.17299,1.17499,1.17299,1.17499,22800000.0
2008-11-14 19:17:00,1.17483,1.17483,1.17372,1.17372,28200000.0
2008-11-14 19:18:00,1.17342,1.17364,1.17164,1.17164,58000000.0
2008-11-14 19:19:00,1.17081,1.17082,1.17023,1.17033,83400000.0
2008-11-14 19:20:00,1.16985,1.1707,1.16985,1.17038,34800000.0
2008-11-14 19:21:00,1.17028,1.1708,1.17028,1.17062,46000000.0
2008-11-14 19:22:00,1.17025,1.1711,1.16966,1.1711,65000000.0
2008-11-14 19:23:00,1.17105,1.17105,1.17039,1.17039,42600000.0
2008-11-14 19:24:00,1.17036,1.17081,1.17036,1.17062,25400000.0
2008-11-14 19:25:00,1.17128,1.17158,1.17122,1.17158,12000000.0
2008-11-14 19:26:00,1.17213,1.17213,1.17117,1.17117,11200000.0
2008-11-14 19:27:00,1.17134,1.17253,1.17134,1.17232,35400000.0
2008-11-14 19:28:00,1.17221,1.17221,1.17049,1.17049,14600000.0
2008-11-14 19:29:00,1.17066,1.17173,1.17066,1.17123,25200000.0
2008-11-14 19:30:00,1.17045,1.17045,1.1691,1.16966,15000000.0
2008-11-14 19:31:00,1.17016,1.1712,1.17016,1.17118,48600000.0
2008-11-14 19:32:00,1.17149,1.17159,1.17047,1.17129,77400000.0
2008-11-14 19:33:00,1.17104,1.17111,1.17025,1.17036,54800000.0
2008-11-14 19:34:00,1.17054,1.17056,1.17031,1.17053,27000000.0
2008-11-14 19:35:00,1.17013,1.17032,1.16975,1.1703,12800000.0
2008-11-14 19:36:00,1.17043,1.17087,1.17043,1.17059,17200000.0
2008-11-14 19:37:00,1.17154,1.17198,1.17151,1.17192,45800000.0
2008-11-14 19:38:00,1.17217,1.17256,1.17204,1.17256,84600000.0
2008-11-14 19:39:00,1.17262,1.17285,1.17231,1.17262,26600000.0
2008-11-14 19:40:00,1.17296,1.17353,1.1725,1.17255,85300000.0
2008-11-14 19:41:00,1.17194,1.17257,1.17165,1.17186,17400000.0
2008-11-14 19:42:00,1.17207,1.17207,1.17146,1.17146,15200000.0
2008-11-14 19:43:00,1.17128,1.17173,1.17128,1.17159,12000000.0
2008-11-14 19:44:00,1.17162,1.17166,1.17062,1.17062,25000000.0
2008-11-14 19:45:00,1.17074,1.17102,1.17061,1.17061,15000000.0
2008-11-14 19:46:00,1.17077,1.17113,1.17021,1.17112,11600000.0
2008-11-14 19:47:00,1.17073,1.17154,1.17073,1.17154,63800000.0
2008-11-14 19:48:00,1.17211,1.17275,1.17211,1.17244,93200000.0
2008-11-14 19:49:00,1.17364,1.17436,1.17362,1.17436,53000000.0
2008-11-14 19:50:00,1.17259,1.17286,1.17179,1.1718,41400000.0
2008-11-14 19:51:00,1.17199,1.17277,1.17199,1.17204,28800000.0
2008-11-14 19:52:00,1.171,1.171,1.16994,1.16994,14800000.0
2008-11-14 19:53:00,1.17029,1.17029,1.16936,1.16973,66800000.0
2008-11-14 19:54:00,1.17009,1.17071,1.17009,1.17063,18600000.0
2008-11-14 19:55:00,1.17059,1.17118,1.17059,1.17118,14800000.0
2008-11-14 19:56:00,1.17171,1.1722,1.17171,1.17213,49000000.0
2008-11-14 19:57:00,1.17257,1.17299,1.17257,1.17295,22400000.0
2008-11-14 19:58:00,1.17285,1.17344,1.17253,1.17253,27400000.0
2008-11-14 19:59:00,1.1723,1.17253,1.17168,1.17238,71600000.0
2008-11-14 20:00:00,1.17204,1.17212,1.17104,1.17136,185800000.0
2008-11-14 20:01:00,1.1707,1.17117,1.17061,1.17075,19600000.0
2008-11-14 20:02:00,1.17073,1.17074,1.17024,1.17024,17600000.0
2008-11-14 20:03:00,1.17027,1.17052,1.17011,1.17013,18000000.0
2008-11-14 20:04:00,1.17021,1.1703,1.16971,1.17009,95600000.0
2008-11-14 20:05:00,1.17002,1.17036,1.16976,1.16976,63000000.0
2008-11-14 20:06:00,1.16965,1.16992,1.16952,1.16981,61600000.0
2008-11-14 20:07:00,1.16967,1.16996,1.16929,1.16929,67600000.0
2008-11-14 20:08:00,1.16933,1.17026,1.16933,1.17026,31600000.0
2008-11-14 20:09:00,1.1745,1.175,1.174,1.1746,11000000.0
2008-11-14 20:10:00,1.1745,1.1771,1.1739,1.1771,11000000.0
2008-11-14 20:11:00,1.17037,1.17067,1.17037,1.17053,11000000.0
2008-11-14 20:12:00,1.17044,1.17044,1.16988,1.16988,11200000.0
2008-11-14 20:13:00,1.16911,1.17009,1.16873,1.17009,29200000.0
2008-11-14 20:14:00,1.16922,1.16922,1.16813,1.16813,45400000.0
2008-11-14 20:15:00,1.16795,1.17036,1.16795,1.16966,95200000.0
2008-11-14 20:16:00,1.16859,1.16935,1.16856,1.16891,42400000.0
2008-11-14 20:17:00,1.16838,1.16838,1.1679,1.16818,18400000.0
2008-11-14 20:18:00,1.16816,1.16961,1.16816,1.1694,11000000.0
2008-11-14 20:19:00,1.17062,1.1713,1.17062,1.17106,18200000.0
2008-11-14 20:20:00,1.17042,1.17107,1.17042,1.17104,8200000.0
2008-11-14 20:21:00,1.17107,1.17136,1.17107,1.17131,36200000.0
2008-11-14 20:22:00,1.17151,1.17151,1.17105,1.17105,29200000.0
2008-11-14 20:23:00,1.17097,1.17175,1.17097,1.17132,12400000.0
2008-11-14 20:24:00,1.1707,1.17151,1.1707,1.17135,13200000.0
2008-11-14 20:25:00,1.17168,1.17333,1.17168,1.17319,16400000.0
2008-11-14 20:26:00,1.17336,1.17366,1.17333,1.17356,21400000.0
2008-11-14 20:27:00,1.17342,1.17406,1.17338,1.17393,60200000.0
2008-11-14 20:28:00,1.17349,1.17349,1.17279,1.17287,18000000.0
2008-11-14 20:29:00,1.17283,1.17327,1.17283,1.17327,21000000.0
2008-11-14 20:30:00,1.17336,1.17342,1.17304,1.17304,38200000.0
2008-11-14 20:31:00,1.17276,1.17276,1.17239,1.17264,19400000.0
2008-11-14 20:32:00,1.17242,1.17265,1.17234,1.17234,9600000.0
2008-11-14 20:33:00,1.17267,1.17288,1.17201,1.1724,23600000.0
2008-11-14 20:34:00,1.17223,1.17223,1.17173,1.17194,99000000.0
2008-11-14 20:35:00,1.1722,1.17296,1.17191,1.17191,60800000.0
2008-11-14 20:36:00,1.17039,1.17162,1.17039,1.17162,10600000.0
2008-11-14 20:37:00,1.17217,1.17313,1.17217,1.17281,40600000.0
2008-11-14 20:38:00,1.17296,1.17437,1.17296,1.17376,80600000.0
2008-11-14 20:39:00,1.17338,1.17416,1.17313,1.17416,19400000.0
2008-11-14 20:40:00,1.1741,1.17457,1.17392,1.17402,72400000.0
2008-11-14 20:41:00,1.17315,1.17315,1.17236,1.17275,17800000.0
2008-11-14 20:42:00,1.17275,1.17293,1.17272,1.17293,13200000.0
2008-11-14 20:43:00,1.17259,1.17273,1.172,1.172,40400000.0
2008-11-14 20:44:00,1.17173,1.17173,1.17126,1.17164,80000000.0
2008-11-14 20:45:00,1.17138,1.17138,1.16969,1.17029,67600000.0
2008-11-14 20:46:00,1.17023,1.17043,1.17005,1.17036,44000000.0
2008-11-14 20:47:00,1.17055,1.17136,1.17055,1.17094,68000000.0
2008-11-14 20:48:00,1.17141,1.17279,1.17141,1.17279,3600000.0
2008-11-14 20:49:00,1.17344,1.17369,1.17344,1.17362,10600000.0
2008-11-14 20:50:00,1.17397,1.17473,1.17397,1.17473,52400000.0
2008-11-14 20:51:00,1.17483,1.17483,1.17245,1.17245,26000000.0
2008-11-14 20:52:00,1.1749,1.175,1.1737,1.1749,31200000.0
2008-11-14 20:53:00,1.17278,1.17315,1.17242,1.17242,31200000.0
2008-11-14 20:54:00,1.17293,1.17393,1.17293,1.17393,9400000.0
2008-11-14 20:55:00,1.17448,1.17448,1.17399,1.17399,8400000.0
2008-11-14 20:56:00,1.17365,1.17365,1.17281,1.17282,14600000.0
2008-11-14 20:57:00,1.17281,1.17302,1.17261,1.17291,14200000.0
2008-11-14 20:58:00,1.17279,1.17284,1.17257,1.17269,31200000.0
2008-11-14 20:59:00,1.17263,1.17275,1.17198,1.17211,66200000.0
2008-11-14 21:00:00,1.17213,1.17285,1.17206,1.17258,71200000.0
2008-11-14 21:01:00,1.1791,1.1792,1.177,1.1783,190800000.0
2008-11-14 21:02:00,1.17227,1.17308,1.17227,1.17288,190800000.0
2008-11-14 21:03:00,1.17327,1.17348,1.17327,1.17348,3200000.0
2008-11-14 21:04:00,1.17394,1.17402,1.17366,1.17378,89800000.0
2008-11-14 21:05:00,1.17398,1.17499,1.17394,1.17394,72200000.0
2008-11-14 21:06:00,1.17386,1.17386,1.17227,1.17298,12600000.0
2008-11-14 21:07:00,1.17327,1.17327,1.17233,1.17233,28800000.0
2008-11-14 21:08:00,1.17246,1.17373,1.17246,1.17333,68200000.0
2008-11-14 21:09:00,1.17313,1.17374,1.17295,1.17363,63800000.0
2008-11-14 21:10:00,1.17354,1.17457,1.17354,1.17457,43800000.0
2008-11-14 21:11:00,1.17395,1.17463,1.17261,1.17463,16800000.0
2008-11-14 21:12:00,1.17389,1.17389,1.17296,1.17296,26600000.0
2008-11-14 21:13:00,1.17256,1.17327,1.17256,1.17327,15300000.0
2008-11-14 21:14:00,1.17326,1.17326,1.1721,1.17241,46800000.0
2008-11-14 21:15:00,1.1771,1.1773,1.1746,1.1749,36800000.0
2008-11-14 21:16:00,1.17275,1.17361,1.17268,1.17361,36800000.0
2008-11-14 21:17:00,1.17354,1.17354,1.1718,1.1718,11200000.0
2008-11-14 21:18:00,1.17167,1.17392,1.17167,1.17392,25400000.0
2008-11-14 21:19:00,1.17507,1.17756,1.17507,1.17755,10000000.0
2008-11-14 21:20:00,1.17788,1.17792,1.17754,1.17754,30600000.0
2008-11-14 21:21:00,1.17703,1.17703,1.17551,1.17551,19800000.0
2008-11-14 21:22:00,1.17527,1.17777,1.17527,1.17777,55600000.0
2008-11-14 21:23:00,1.17721,1.17732,1.17624,1.17632,76000000.0
2008-11-14 21:24:00,1.17677,1.17843,1.17677,1.178,14600000.0
2008-11-14 21:25:00,1.17767,1.17871,1.17765,1.17765,79600000.0
2008-11-14 21:26:00,1.17697,1.17697,1.17606,1.17606,51000000.0
2008-11-14 21:27:00,1.17551,1.17697,1.17551,1.17697,16600000.0
2008-11-14 21:28:00,1.17657,1.17666,1.17596,1.17605,38400000.0
2008-11-14 21:29:00,1.17586,1.17586,1.17486,1.17506,16400000.0
2008-11-14 21:30:00,1.17565,1.17596,1.17444,1.17468,15200000.0
2008-11-14 21:31:00,1.17476,1.17481,1.17439,1.17439,48800000.0
2008-11-14 21:32:00,1.17367,1.17508,1.17337,1.17508,24400000.0
2008-11-14 21:33:00,1.17654,1.1768,1.17601,1.17658,28000000.0
2008-11-14 21:34:00,1.17661,1.17752,1.17661,1.17738,100200000.0
2008-11-14 21:35:00,1.1774,1.17759,1.17715,1.17759,75200000.0
2008-11-14 21:36:00,1.17829,1.17829,1.17728,1.17732,96400000.0
2008-11-14 21:37:00,1.17725,1.17763,1.17679,1.17763,81800000.0
2008-11-14 21:38:00,1.1775,1.17821,1.1775,1.1778,9400000.0
2008-11-14 21:39:00,1.17771,1.17771,1.17642,1.17642,5200000.0
2008-11-14 21:40:00,1.17708,1.1777,1.17693,1.17693,43800000.0
2008-11-14 21:41:00,1.1772,1.17738,1.1769,1.17716,58800000.0
2008-11-14 21:42:00,1.17687,1.17687,1.17622,1.17622,50000000.0
2008-11-14 21:43:00,1.177,1.17703,1.17667,1.17667,10000000.0
2008-11-14 21:44:00,1.17663,1.17682,1.17632,1.17675,14000000.0
2008-11-14 21:45:00,1.17625,1.17634,1.17605,1.17605,26000000.0
2008-11-14 21:46:00,1.17571,1.17575,1.17509,1.17565,18400000.0
2008-11-14 21:47:00,1.17539,1.17553,1.17345,1.17345,9000000.0
2008-11-14 21:48:00,1.1731,1.1744,1.17308,1.17334,58000000.0
2008-11-14 21:49:00,1.17381,1.17481,1.17381,1.17481,4200000.0
2008-11-14 21:50:00,1.17454,1.17496,1.17355,1.17355,134600000.0
2008-11-14 21:51:00,1.17435,1.17486,1.17435,1.17464,73400000.0
2008-11-14 21:52:00,1.1746,1.1746,1.17415,1.17415,41600000.0
2008-11-14 21:53:00,1.17451,1.17453,1.17376,1.17403,10200000.0
2008-11-14 21:54:00,1.17402,1.17503,1.17402,1.17489,18400000.0
2008-11-14 21:55:00,1.17519,1.17533,1.17516,1.17518,13400000.0
2008-11-14 21:56:00,1.17562,1.17633,1.17537,1.17633,16400000.0
2008-11-14 21:57:00,1.17609,1.17648,1.17609,1.1764,29800000.0
2008-11-14 21:58:00,1.17654,1.1772,1.17654,1.1772,29800000.0
2008-11-14 21:59:00,1.17792,1.17849,1.17792,1.17835,26800000.0
2008-11-14 22:00:00,1.17876,1.17896,1.17842,1.17864,25000000.0
2008-11-14 22:01:00,1.17822,1.17822,1.17726,1.17728,14200000.0
2008-11-14 22:02:00,1.17774,1.17774,1.17724,1.17724,24600000.0
2008-11-14 22:03:00,1.17706,1.17706,1.17659,1.17664,16600000.0
2008-11-14 22:04:00,1.17659,1.17659,1.17489,1.17494,56200000.0
2008-11-14 22:05:00,1.17393,1.17412,1.17316,1.17316,42200000.0
2008-11-14 22:06:00,1.17337,1.17373,1.17334,1.17344,16400000.0
2008-11-14 22:07:00,1.17391,1.17604,1.17391,1.17604,123200000.0
2008-11-14 22:08:00,1.17645,1.17738,1.17643,1.17729,99000000.0
2008-11-14 22:09:00,1.17701,1.1777,1.17634,1.1777,77800000.0
2008-11-14 22:10:00,1.178,1.17817,1.17764,1.17764,43800000.0
2008-11-14 22:11:00,1.17753,1.17766,1.17703,1.17728,72600000.0
2008-11-14 22:12:00,1.17684,1.17742,1.17679,1.17703,86600000.0
2008-11-14 22:13:00,1.17687,1.17693,1.17662,1.17685,13000000.0
2008-11-14 22:14:00,1.17618,1.17689,1.17612,1.17689,21400000.0
2008-11-14 22:15:00,1.17538,1.17538,1.17394,1.17394,72600000.0
2008-11-14 22:16:00,1.17398,1.17468,1.17398,1.17409,41500000.0
2008-11-14 22:17:00,1.17367,1.17367,1.17343,1.17365,4800000.0
2008-11-14 22:18:00,1.17251,1.17256,1.17214,1.17227,45000000.0
2008-11-14 22:19:00,1.17261,1.17317,1.17261,1.17288,23800000.0
2008-11-14 22:20:00,1.17302,1.17302,1.17248,1.17266,18200000.0
2008-11-14 22:21:00,1.1728,1.17286,1.1726,1.1726,32000000.0
2008-11-14 22:22:00,1.17288,1.17328,1.1725,1.17258,53400000.0
2008-11-14 22:23:00,1.17269,1.17286,1.17245,1.17245,16600000.0
2008-11-14 22:24:00,1.17233,1.17297,1.17233,1.17297,17800000.0
2008-11-14 22:25:00,1.17238,1.17284,1.17238,1.17284,35600000.0
2008-11-14 22:26:00,1.17271,1.17301,1.17241,1.17295,43400000.0
2008-11-14 22:27:00,1.17248,1.17248,1.17148,1.17148,29800000.0
2008-11-14 22:28:00,1.17103,1.17138,1.17033,1.17033,112000000.0
2008-11-14 22:29:00,1.17024,1.17107,1.16994,1.17107,13800000.0
2008-11-14 22:30:00,1.17018,1.17056,1.16996,1.17049,11800000.0
2008-11-14 22:31:00,1.16987,1.16987,1.16821,1.16868,111400000.0
2008-11-14 22:32:00,1.16881,1.17017,1.16881,1.17017,120600000.0
2008-11-14 22:33:00,1.1708,1.17098,1.17051,1.17088,76400000.0
2008-11-14 22:34:00,1.16951,1.16951,1.16785,1.16931,13800000.0
2008-11-14 22:35:00,1.16999,1.16999,1.16905,1.16905,13800000.0
2008-11-14 22:36:00,1.16898,1.16925,1.16832,1.16925,13000000.0
2008-11-14 22:37:00,1.16996,1.17035,1.16961,1.16961,36400000.0
2008-11-14 22:38:00,1.16919,1.16972,1.16919,1.16954,10600000.0
2008-11-14 22:39:00,1.16901,1.16912,1.16891,1.16912,51600000.0
2008-11-14 22:40:00,1.16909,1.16909,1.16872,1.16872,116200000.0
2008-11-14 22:41:00,1.16876,1.16927,1.16792,1.16927,59200000.0
2008-11-14 22:42:00,1.16935,1.16947,1.16824,1.16824,8400000.0
2008-11-14 22:43:00,1.16859,1.16859,1.16738,1.16738,60600000.0
2008-11-14 22:44:00,1.16721,1.16822,1.16721,1.16822,27000000.0
2008-11-14 22:45:00,1.16859,1.16876,1.16837,1.16876,32400000.0
2008-11-14 22:46:00,1.16896,1.16969,1.16896,1.16969,14600000.0
2008-11-14 22:47:00,1.17048,1.17056,1.17038,1.1705,30600000.0
2008-11-14 22:48:00,1.17066,1.17066,1.16939,1.16956,102200000.0
2008-11-14 22:49:00,1.16986,1.17091,1.16986,1.17091,19000000.0
2008-11-14 22:50:00,1.17145,1.17186,1.17083,1.17083,24000000.0
2008-11-14 22:51:00,1.17042,1.17042,1.16944,1.16968,15600000.0
2008-11-14 22:52:00,1.16942,1.16944,1.16839,1.16871,15000000.0
2008-11-14 22:53:00,1.16889,1.16909,1.16851,1.16867,9000000.0
2008-11-14 22:54:00,1.16833,1.16833,1.16788,1.1679,13200000.0
2008-11-14 22:55:00,1.16773,1.16828,1.16765,1.16791,75800000.0
2008-11-14 22:56:00,1.1672,1.16733,1.16697,1.16733,10600000.0
2008-11-14 22:57:00,1.16684,1.16695,1.16634,1.16695,53200000.0
2008-11-14 22:58:00,1.16725,1.16867,1.16725,1.16867,33000000.0
2008-11-14 22:59:00,1.16877,1.16894,1.16817,1.16885,87000000.0
2008-11-14 23:00:00,1.17037,1.17109,1.17032,1.17109,77800000.0
2008-11-14 23:01:00,1.17117,1.17117,1.16955,1.16955,24400000.0
2008-11-14 23:02:00,1.16911,1.16931,1.16847,1.16906,21800000.0
2008-11-14 23:03:00,1.16799,1.16838,1.16786,1.16838,13200000.0
2008-11-14 23:04:00,1.16771,1.16784,1.16724,1.16725,11200000.0
2008-11-14 23:05:00,1.16781,1.16892,1.16781,1.16892,16000000.0
2008-11-14 23:06:00,1.16826,1.16833,1.16798,1.16819,15600000.0
2008-11-14 23:07:00,1.16809,1.16811,1.16762,1.16811,10800000.0
2008-11-14 23:08:00,1.16658,1.1676,1.16619,1.16619,24600000.0
2008-11-14 23:09:00,1.1669,1.16769,1.1669,1.16769,35200000.0
2008-11-14 23:10:00,1.1679,1.16835,1.16751,1.16835,22200000.0
2008-11-14 23:11:00,1.16839,1.16888,1.16839,1.16873,27000000.0
2008-11-14 23:12:00,1.16923,1.17034,1.16923,1.17034,10000000.0
2008-11-14 23:13:00,1.16994,1.16994,1.16956,1.1697,6800000.0
2008-11-14 23:14:00,1.17124,1.17328,1.17124,1.17292,12200000.0
2008-11-14 23:15:00,1.17298,1.1732,1.17292,1.17314,23400000.0
2008-11-14 23:16:00,1.17256,1.17256,1.17177,1.17177,17600000.0
2008-11-14 23:17:00,1.17123,1.17132,1.17075,1.17075,28600000.0
2008-11-14 23:18:00,1.17053,1.17053,1.16809,1.16898,33600000.0
2008-11-14 23:19:00,1.16904,1.17042,1.16904,1.17042,24600000.0
2008-11-14 23:20:00,1.17089,1.17106,1.17065,1.17069,16000000.0
2008-11-14 23:21:00,1.17063,1.17063,1.17036,1.17036,8400000.0
2008-11-14 23:22:00,1.16961,1.16961,1.16905,1.16905,31400000.0
2008-11-14 23:23:00,1.16978,1.17059,1.16959,1.16959,73600000.0
2008-11-14 23:24:00,1.1702,1.17258,1.1702,1.17258,18800000.0
2008-11-14 23:25:00,1.17315,1.17347,1.17314,1.1732,59600000.0
2008-11-14 23:26:00,1.17333,1.17372,1.17318,1.17324,53000000.0
2008-11-14 23:27:00,1.17264,1.17298,1.1724,1.17298,28800000.0
2008-11-14 23:28:00,1.17295,1.17298,1.17279,1.17287,11800000.0
2008-11-14 23:29:00,1.17291,1.17291,1.17066,1.17066,7800000.0
2008-11-14 23:30:00,1.17071,1.17108,1.17035,1.17035,14000000.0
2008-11-14 23:31:00,1.17053,1.17144,1.17053,1.17132,13400000.0
2008-11-14 23:32:00,1.17078,1.17078,1.16949,1.16952,29400000.0
2008-11-14 23:33:00,1.17004,1.17041,1.1699,1.17005,13200000.0
2008-11-14 23:34:00,1.16957,1.16957,1.16914,1.16918,9400000.0
2008-11-14 23:35:00,1.16917,1.1697,1.16917,1.16959,6200000.0
2008-11-14 23:36:00,1.16954,1.16987,1.16921,1.16921,15000000.0
2008-11-14 23:37:00,1.16962,1.17065,1.16959,1.17015,18400000.0
2008-11-14 23:38:00,1.16997,1.17005,1.16956,1.16956,12800000.0
2008-11-14 23:39:00,1.16908,1.17039,1.16908,1.17039,24800000.0
2008-11-14 23:40:00,1.17006,1.17006,1.16737,1.16768,17400000.0
2008-11-14 23:41:00,1.16756,1.16765,1.16693,1.16693,15000000.0
2008-11-14 23:42:00,1.16717,1.16978,1.16716,1.16977,18600000.0
2008-11-14 23:43:00,1.16854,1.17016,1.16854,1.17016,7400000.0
2008-11-14 23:44:00,1.16938,1.16938,1.16798,1.16798,9000000.0
2008-11-14 23:45:00,1.16794,1.17039,1.16794,1.17039,61600000.0
2008-11-14 23:46:00,1.17069,1.17123,1.1706,1.17123,38400000.0
2008-11-14 23:47:00,1.17137,1.17143,1.17043,1.17043,22800000.0
2008-11-14 23:48:00,1.17071,1.17071,1.17001,1.17001,107800000.0
2008-11-14 23:50:00,1.17056,1.17069,1.17014,1.17044,126200000.0
2008-11-14 23:51:00,1.17041,1.17041,1.16935,1.16955,47200000.0
2008-11-14 23:52:00,1.16911,1.16911,1.16758,1.16758,66600000.0
2008-11-14 23:53:00,1.16682,1.1698,1.16682,1.1698,68200000.0
2008-11-14 23:54:00,1.17,1.17,1.16967,1.16979,21200000.0
2008-11-14 23:55:00,1.16904,1.16904,1.16738,1.16806,13000000.0
2008-11-14 23:56:00,1.16937,1.16949,1.16922,1.16947,67600000.0
2008-11-14 23:59:00,1.16939,1.16952,1.16939,1.16952,30600000.0
2008-11-17 00:00:00,1.1634,1.1637,1.1634,1.1637,15600000.0
2008-11-17 00:01:00,1.1645,1.1659,1.1642,1.1653,15600000.0
2008-11-17 00:02:00,1.166,1.16712,1.16314,1.16314,15600000.0
2008-11-17 00:03:00,1.16142,1.16178,1.16142,1.16178,28600000.0
2008-11-17 00:04:00,1.16223,1.16287,1.16206,1.16258,18000000.0
2008-11-17 00:05:00,1.16238,1.16246,1.16183,1.16205,12000000.0
2008-11-17 00:06:00,1.1615,1.1615,1.161,1.161,22000000.0
2008-11-17 00:07:00,1.16114,1.16209,1.16114,1.16183,10600000.0
2008-11-17 00:08:00,1.16207,1.16277,1.16185,1.16277,23200000.0
2008-11-17 00:09:00,1.1621,1.1621,1.16158,1.1618,13200000.0
2008-11-17 00:10:00,1.1627,1.16308,1.16239,1.16287,12000000.0
2008-11-17 00:11:00,1.16182,1.16258,1.1609,1.16258,12600000.0
2008-11-17 00:12:00,1.16322,1.16322,1.1623,1.1623,15200000.0
2008-11-17 00:13:00,1.16274,1.1631,1.16274,1.16306,19400000.0
2008-11-17 00:14:00,1.16298,1.16323,1.1626,1.16323,14000000.0
2008-11-17 00:15:00,1.16252,1.16252,1.16215,1.16221,14600000.0
2008-11-17 00:16:00,1.1613,1.1638,1.1604,1.161,17000000.0
2008-11-17 00:17:00,1.16221,1.16275,1.16202,1.16275,17000000.0
2008-11-17 00:18:00,1.16339,1.16377,1.16339,1.16365,34400000.0
2008-11-17 00:19:00,1.16395,1.16465,1.16388,1.16417,23800000.0
2008-11-17 00:20:00,1.16397,1.16397,1.16237,1.16259,24800000.0
2008-11-17 00:21:00,1.16207,1.16207,1.16162,1.16162,35200000.0
2008-11-17 00:22:00,1.16172,1.16188,1.16124,1.16158,15400000.0
2008-11-17 00:23:00,1.16117,1.16117,1.16055,1.16061,23400000.0
2008-11-17 00:24:00,1.16131,1.16172,1.16067,1.16133,27600000.0
2008-11-17 00:25:00,1.16251,1.16299,1.16156,1.16236,15400000.0
2008-11-17 00:26:00,1.16204,1.16267,1.16135,1.16267,32400000.0
2008-11-17 00:27:00,1.16188,1.16188,1.15871,1.15871,27400000.0
2008-11-17 00:28:00,1.15923,1.16014,1.15909,1.15978,9400000.0
2008-11-17 00:29:00,1.15973,1.15986,1.15957,1.15972,20200000.0
2008-11-17 00:30:00,1.16023,1.16034,1.15994,1.16005,29200000.0
2008-11-17 00:31:00,1.15986,1.16088,1.15986,1.16088,14600000.0
2008-11-17 00:32:00,1.16134,1.16153,1.16134,1.16137,12400000.0
2008-11-17 00:33:00,1.16145,1.16155,1.16131,1.16148,18200000.0
2008-11-17 00:34:00,1.16185,1.16185,1.16046,1.16046,11200000.0
2008-11-17 00:35:00,1.16021,1.16021,1.1599,1.16015,26800000.0
2008-11-17 00:36:00,1.16047,1.16179,1.16047,1.16085,15800000.0
2008-11-17 00:37:00,1.16109,1.16109,1.1606,1.1608,21400000.0
2008-11-17 00:38:00,1.16094,1.16098,1.16074,1.16074,18000000.0
2008-11-17 00:39:00,1.16085,1.16091,1.16076,1.16091,13200000.0
2008-11-17 00:40:00,1.16183,1.16238,1.16183,1.16238,48200000.0
2008-11-17 00:41:00,1.16222,1.16242,1.16202,1.16226,24000000.0
2008-11-17 00:42:00,1.16256,1.16256,1.16217,1.16254,41200000.0
2008-11-17 00:43:00,1.1604,1.1638,1.1599,1.1624,16000000.0
2008-11-17 00:44:00,1.16226,1.16226,1.16115,1.16123,16000000.0
2008-11-17 00:45:00,1.16171,1.16223,1.16171,1.16223,13400000.0
2008-11-17 00:46:00,1.16252,1.16252,1.16176,1.16181,18600000.0
2008-11-17 00:47:00,1.16198,1.16242,1.16198,1.16242,18800000.0
2008-11-17 00:48:00,1.16199,1.16199,1.16098,1.16098,23400000.0
2008-11-17 00:49:00,1.16147,1.16196,1.16147,1.16182,17000000.0
2008-11-17 00:50:00,1.16197,1.16244,1.16137,1.16244,12800000.0
2008-11-17 00:51:00,1.16287,1.16287,1.16173,1.16208,10800000.0
2008-11-17 00:52:00,1.16207,1.16292,1.16207,1.16292,5800000.0
2008-11-17 00:53:00,1.16262,1.16262,1.16178,1.16178,20000000.0
2008-11-17 00:54:00,1.16175,1.16234,1.16174,1.16192,16800000.0
2008-11-17 00:55:00,1.16238,1.16307,1.16238,1.16271,49200000.0
2008-11-17 00:56:00,1.16362,1.16365,1.16281,1.16298,9200000.0
2008-11-17 00:57:00,1.16191,1.16249,1.16191,1.16227,105600000.0
2008-11-17 00:58:00,1.16284,1.16284,1.16214,1.16275,12000000.0
2008-11-17 00:59:00,1.16241,1.16284,1.16205,1.16228,48800000.0
2008-11-17 01:00:00,1.16223,1.16263,1.16198,1.16263,15800000.0
2008-11-17 01:01:00,1.16307,1.16423,1.16307,1.16423,28800000.0
2008-11-17 01:02:00,1.1644,1.1646,1.16414,1.16428,61400000.0
2008-11-17 01:03:00,1.16406,1.16406,1.16296,1.16332,11400000.0
2008-11-17 01:04:00,1.16316,1.16332,1.16266,1.16277,11000000.0
2008-11-17 01:05:00,1.16283,1.16301,1.16262,1.16296,68800000.0
2008-11-17 01:06:00,1.16313,1.16383,1.16313,1.16341,12600000.0
2008-11-17 01:07:00,1.16383,1.16383,1.16351,1.16367,30000000.0
2008-11-17 01:08:00,1.16318,1.16327,1.16201,1.16201,48600000.0
2008-11-17 01:09:00,1.16204,1.16204,1.16165,1.16165,16600000.0
2008-11-17 01:10:00,1.16193,1.16193,1.16137,1.16137,8800000.0
2008-11-17 01:11:00,1.16168,1.16181,1.16154,1.16154,9000000.0
2008-11-17 01:12:00,1.16131,1.16131,1.15969,1.16058,113000000.0
2008-11-17 01:13:00,1.16079,1.16099,1.1607,1.16079,70600000.0
2008-11-17 01:14:00,1.16116,1.16198,1.16104,1.16119,89000000.0
2008-11-17 01:15:00,1.16137,1.1615,1.15989,1.15989,15200000.0
2008-11-17 01:16:00,1.15984,1.16051,1.15974,1.15974,28800000.0
2008-11-17 01:17:00,1.15986,1.16057,1.15978,1.15978,135400000.0
2008-11-17 01:18:00,1.15981,1.16053,1.15981,1.16017,17400000.0
2008-11-17 01:19:00,1.16085,1.16117,1.16053,1.16117,21600000.0
2008-11-17 01:20:00,1.16103,1.16103,1.15948,1.15948,48200000.0
2008-11-17 01:21:00,1.15974,1.16043,1.15974,1.16042,19200000.0
2008-11-17 01:22:00,1.16059,1.16075,1.15971,1.16075,40000000.0
2008-11-17 01:23:00,1.16061,1.16061,1.16015,1.16043,21800000.0
2008-11-17 01:24:00,1.16054,1.16073,1.16013,1.16035,17800000.0
2008-11-17 01:25:00,1.16048,1.16048,1.15954,1.1597,33200000.0
2008-11-17 01:26:00,1.15974,1.16027,1.15971,1.15972,52400000.0
2008-11-17 01:27:00,1.15981,1.15981,1.15857,1.15961,55000000.0
2008-11-17 01:28:00,1.16078,1.16116,1.16045,1.16045,20800000.0
2008-11-17 01:29:00,1.16017,1.16058,1.15996,1.16049,14800000.0
2008-11-17 01:30:00,1.16021,1.1614,1.15965,1.1614,26000000.0
2008-11-17 01:31:00,1.16175,1.16295,1.16175,1.16295,9400000.0
2008-11-17 01:32:00,1.16255,1.16308,1.16196,1.16248,93600000.0
2008-11-17 01:33:00,1.16326,1.16347,1.16274,1.16274,24400000.0
2008-11-17 01:34:00,1.16248,1.16248,1.1612,1.16153,41000000.0
2008-11-17 01:35:00,1.16143,1.16221,1.16143,1.16221,49000000.0
2008-11-17 01:36:00,1.16206,1.16206,1.16036,1.16036,52400000.0
2008-11-17 01:37:00,1.16002,1.16086,1.16002,1.16086,34400000.0
2008-11-17 01:38:00,1.16051,1.16089,1.16051,1.16089,4800000.0
2008-11-17 01:39:00,1.16041,1.16075,1.16016,1.16075,16000000.0
2008-11-17 01:40:00,1.16075,1.16075,1.16019,1.16058,19400000.0
2008-11-17 01:41:00,1.16023,1.16083,1.16023,1.16048,65600000.0
2008-11-17 01:42:00,1.16015,1.1604,1.15963,1.15969,91800000.0
2008-11-17 01:43:00,1.15996,1.16175,1.15996,1.16089,39800000.0
2008-11-17 01:44:00,1.16098,1.16121,1.16043,1.16043,12600000.0
2008-11-17 01:45:00,1.16121,1.16142,1.16073,1.16093,7600000.0
2008-11-17 01:46:00,1.16036,1.16131,1.16036,1.16079,37800000.0
2008-11-17 01:47:00,1.16121,1.16121,1.16086,1.16095,29600000.0
2008-11-17 01:48:00,1.16064,1.16065,1.16012,1.16012,23400000.0
2008-11-17 01:49:00,1.15923,1.15923,1.15839,1.15889,15200000.0
2008-11-17 01:50:00,1.15992,1.16051,1.15979,1.16027,23400000.0
2008-11-17 01:51:00,1.16047,1.16073,1.16029,1.16073,24000000.0
2008-11-17 01:52:00,1.16093,1.16093,1.15994,1.16055,9400000.0
2008-11-17 01:53:00,1.16034,1.16048,1.15995,1.15995,29200000.0
2008-11-17 01:54:00,1.16012,1.16012,1.15887,1.15887,9400000.0
2008-11-17 01:55:00,1.1588,1.15881,1.15823,1.15823,14600000.0
2008-11-17 01:56:00,1.15845,1.15866,1.15777,1.15777,26400000.0
2008-11-17 01:57:00,1.15748,1.15817,1.15748,1.15817,16800000.0
2008-11-17 01:58:00,1.15867,1.15974,1.15867,1.15925,50600000.0
2008-11-17 01:59:00,1.16015,1.16051,1.16011,1.16051,20800000.0
2008-11-17 02:00:00,1.16028,1.16041,1.16007,1.16041,28800000.0
2008-11-17 02:01:00,1.16047,1.16131,1.16047,1.16105,44200000.0
2008-11-17 02:02:00,1.16138,1.16166,1.16115,1.16116,17200000.0
2008-11-17 02:03:00,1.16072,1.16201,1.16072,1.16201,27000000.0
2008-11-17 02:04:00,1.16204,1.16206,1.16005,1.16005,22800000.0
2008-11-17 02:05:00,1.16034,1.16088,1.16018,1.16047,15600000.0
2008-11-17 02:06:00,1.16032,1.16132,1.16022,1.16132,30800000.0
2008-11-17 02:07:00,1.16191,1.16256,1.16172,1.16252,10400000.0
2008-11-17 02:08:00,1.1625,1.16265,1.16215,1.16234,15200000.0
2008-11-17 02:09:00,1.1623,1.1623,1.16148,1.16148,8200000.0
2008-11-17 02:10:00,1.16108,1.16183,1.16106,1.16183,14800000.0
2008-11-17 02:11:00,1.16185,1.162,1.1614,1.16153,28800000.0
2008-11-17 02:12:00,1.16203,1.16203,1.16139,1.16139,22600000.0
2008-11-17 02:13:00,1.1607,1.16151,1.1607,1.16114,50600000.0
2008-11-17 02:14:00,1.16115,1.16156,1.16115,1.16156,2600000.0
2008-11-17 02:15:00,1.16145,1.16217,1.16145,1.1618,9600000.0
2008-11-17 02:16:00,1.16188,1.16239,1.16185,1.16239,49800000.0
2008-11-17 02:17:00,1.16245,1.16312,1.16232,1.16289,86000000.0
2008-11-17 02:18:00,1.16289,1.16291,1.16196,1.16196,45200000.0
2008-11-17 02:19:00,1.16231,1.16273,1.16198,1.16273,26400000.0
2008-11-17 02:20:00,1.16358,1.16378,1.1635,1.16374,22600000.0
2008-11-17 02:21:00,1.1637,1.1638,1.1629,1.1631,35200000.0
2008-11-17 02:22:00,1.1636,1.1636,1.163,1.163,35200000.0
2008-11-17 02:23:00,1.163,1.16413,1.16298,1.16413,82400000.0
2008-11-17 02:24:00,1.16461,1.16479,1.16451,1.16456,42000000.0
2008-11-17 02:25:00,1.16431,1.16431,1.1626,1.1626,46200000.0
2008-11-17 02:26:00,1.16236,1.16392,1.16212,1.16392,38000000.0
2008-11-17 02:27:00,1.16345,1.16409,1.16266,1.16324,77400000.0
2008-11-17 02:28:00,1.16405,1.16405,1.16361,1.16361,17400000.0
2008-11-17 02:29:00,1.16368,1.16381,1.16312,1.16346,24400000.0
2008-11-17 02:30:00,1.16166,1.16197,1.16133,1.16134,12600000.0
2008-11-17 02:31:00,1.16124,1.16164,1.16118,1.16122,27400000.0
2008-11-17 02:32:00,1.16109,1.16225,1.16104,1.16225,56600000.0
2008-11-17 02:33:00,1.16157,1.16218,1.16127,1.16152,48800000.0
2008-11-17 02:34:00,1.1618,1.16282,1.1618,1.16259,41800000.0
2008-11-17 02:35:00,1.16228,1.163,1.16228,1.163,18200000.0
2008-11-17 02:36:00,1.16356,1.16376,1.16325,1.16376,20200000.0
2008-11-17 02:37:00,1.16322,1.16322,1.16268,1.16268,31000000.0
2008-11-17 02:38:00,1.16225,1.16243,1.16199,1.16231,10800000.0
2008-11-17 02:39:00,1.16239,1.16291,1.16227,1.16272,46200000.0
2008-11-17 02:40:00,1.16315,1.16369,1.1631,1.16357,19600000.0
2008-11-17 02:41:00,1.16311,1.1635,1.16282,1.16283,27800000.0
2008-11-17 02:42:00,1.16275,1.16338,1.16257,1.16283,110800000.0
2008-11-17 02:43:00,1.16209,1.16209,1.16152,1.16172,37000000.0
2008-11-17 02:44:00,1.1644,1.165,1.1641,1.1646,57400000.0
2008-11-17 02:45:00,1.16013,1.16151,1.16013,1.16151,57400000.0
2008-11-17 02:46:00,1.16168,1.16168,1.16103,1.16103,70400000.0
2008-11-17 02:47:00,1.16109,1.16128,1.16083,1.16103,78000000.0
2008-11-17 02:48:00,1.1643,1.1656,1.1642,1.1653,13000000.0
2008-11-17 02:49:00,1.16112,1.16168,1.16094,1.16168,13000000.0
2008-11-17 02:50:00,1.16168,1.16168,1.16087,1.16087,10600000.0
2008-11-17 02:51:00,1.16065,1.16115,1.15934,1.15934,62200000.0
2008-11-17 02:52:00,1.15934,1.15985,1.15934,1.15977,22200000.0
2008-11-17 02:53:00,1.15968,1.15986,1.15967,1.15986,13400000.0
2008-11-17 02:54:00,1.15941,1.15959,1.15899,1.15959,50600000.0
2008-11-17 02:55:00,1.15947,1.16096,1.15947,1.16096,13000000.0
2008-11-17 02:56:00,1.1612,1.1612,1.16057,1.16078,17600000.0
2008-11-17 02:57:00,1.15996,1.16024,1.15953,1.16024,49400000.0
2008-11-17 02:58:00,1.16016,1.16016,1.15953,1.15953,15400000.0
2008-11-17 02:59:00,1.15972,1.15974,1.15912,1.15974,19600000.0
2008-11-17 03:00:00,1.15987,1.16033,1.15987,1.16008,58600000.0
2008-11-17 03:01:00,1.16081,1.16144,1.16081,1.16144,16200000.0
2008-11-17 03:02:00,1.16069,1.16102,1.16051,1.16089,66200000.0
2008-11-17 03:03:00,1.16135,1.16135,1.16077,1.16112,13600000.0
2008-11-17 03:04:00,1.16135,1.16166,1.1612,1.16122,42200000.0
2008-11-17 03:05:00,1.16103,1.16135,1.161,1.16126,16200000.0
2008-11-17 03:06:00,1.16128,1.16141,1.16097,1.16097,16600000.0
2008-11-17 03:07:00,1.16126,1.16144,1.16122,1.16144,15600000.0
2008-11-17 03:08:00,1.16148,1.1622,1.16122,1.1622,29200000.0
2008-11-17 03:09:00,1.16154,1.1619,1.16154,1.1619,11800000.0
2008-11-17 03:10:00,1.16129,1.16175,1.16129,1.16139,24000000.0
2008-11-17 03:11:00,1.16132,1.16157,1.16128,1.16157,20000000.0
2008-11-17 03:12:00,1.16167,1.1618,1.16153,1.16173,20600000.0
2008-11-17 03:13:00,1.16191,1.16241,1.16168,1.16196,26600000.0
2008-11-17 03:14:00,1.1672,1.1683,1.1672,1.1681,20000000.0
2008-11-17 03:15:00,1.16239,1.16331,1.16239,1.16331,20000000.0
2008-11-17 03:16:00,1.16312,1.16329,1.16278,1.16278,30000000.0
2008-11-17 03:17:00,1.16265,1.16265,1.16014,1.16014,18400000.0
2008-11-17 03:18:00,1.1614,1.16189,1.16105,1.16115,16400000.0
2008-11-17 03:19:00,1.16146,1.16221,1.16146,1.16221,26200000.0
2008-11-17 03:20:00,1.16247,1.16288,1.16236,1.16288,9400000.0
2008-11-17 03:21:00,1.16295,1.16316,1.16274,1.16292,10000000.0
2008-11-17 03:22:00,1.16249,1.16269,1.16229,1.16257,12200000.0
2008-11-17 03:23:00,1.16221,1.16294,1.16221,1.16238,13400000.0
2008-11-17 03:24:00,1.16288,1.16323,1.16282,1.16295,15000000.0
2008-11-17 03:25:00,1.16302,1.16366,1.16302,1.16345,21000000.0
2008-11-17 03:26:00,1.16323,1.16385,1.16323,1.16385,10000000.0
2008-11-17 03:27:00,1.16386,1.16422,1.16386,1.1642,8800000.0
2008-11-17 03:28:00,1.16419,1.16456,1.16391,1.16391,10600000.0
2008-11-17 03:29:00,1.16285,1.16285,1.1616,1.16169,21400000.0
2008-11-17 03:30:00,1.1617,1.16182,1.1616,1.16171,10000000.0
2008-11-17 03:31:00,1.1687,1.1691,1.1675,1.1675,29000000.0
2008-11-17 03:32:00,1.16128,1.1619,1.16128,1.16149,29000000.0
2008-11-17 03:33:00,1.16125,1.16146,1.16124,1.16125,41200000.0
2008-11-17 03:34:00,1.16138,1.16198,1.16114,1.16141,18200000.0
2008-11-17 03:35:00,1.16137,1.16188,1.16129,1.16165,14400000.0
2008-11-17 03:36:00,1.16131,1.16186,1.16131,1.16142,8400000.0
2008-11-17 03:37:00,1.1617,1.16229,1.1617,1.1622,10000000.0
2008-11-17 03:38:00,1.1625,1.16288,1.1625,1.16271,38200000.0
2008-11-17 03:39:00,1.16228,1.16258,1.16223,1.16258,25800000.0
2008-11-17 03:40:00,1.16239,1.16266,1.16194,1.16228,15200000.0
2008-11-17 03:41:00,1.16228,1.1625,1.16218,1.16218,37200000.0
2008-11-17 03:42:00,1.16238,1.16311,1.16238,1.16311,15600000.0
2008-11-17 03:43:00,1.1636,1.16405,1.1635,1.16405,9800000.0
2008-11-17 03:44:00,1.16364,1.16364,1.16328,1.16341,17200000.0
2008-11-17 03:45:00,1.16403,1.16403,1.16349,1.16375,21000000.0
2008-11-17 03:46:00,1.16316,1.16353,1.16314,1.16353,7000000.0
2008-11-17 03:47:00,1.1644,1.1644,1.1639,1.1641,7000000.0
2008-11-17 03:48:00,1.16394,1.16451,1.16394,1.16451,7000000.0
2008-11-17 03:49:00,1.1648,1.16535,1.16479,1.16501,11800000.0
2008-11-17 03:50:00,1.16517,1.16593,1.16517,1.1659,20200000.0
2008-11-17 03:51:00,1.16603,1.16643,1.16573,1.16573,26600000.0
2008-11-17 03:52:00,1.16592,1.166,1.16574,1.16574,14600000.0
2008-11-17 03:53:00,1.16524,1.16598,1.16524,1.16598,12400000.0
2008-11-17 03:54:00,1.16651,1.16742,1.16651,1.16728,14400000.0
2008-11-17 03:55:00,1.16763,1.16802,1.1672,1.1672,13000000.0
2008-11-17 03:56:00,1.16658,1.16658,1.16591,1.16591,22500000.0
2008-11-17 03:57:00,1.16627,1.16689,1.16627,1.16685,10000000.0
2008-11-17 03:58:00,1.16768,1.16768,1.16664,1.16671,13000000.0
2008-11-17 03:59:00,1.16671,1.16711,1.16671,1.16711,13600000.0
2008-11-17 04:00:00,1.16751,1.16796,1.16751,1.16796,41000000.0
2008-11-17 04:01:00,1.16779,1.16779,1.16679,1.16722,13000000.0
2008-11-17 04:02:00,1.16787,1.16821,1.16782,1.16799,35800000.0
2008-11-17 04:03:00,1.16881,1.16881,1.1684,1.16852,55400000.0
2008-11-17 04:04:00,1.16834,1.16834,1.16796,1.16796,13600000.0
2008-11-17 04:05:00,1.16793,1.16797,1.16781,1.16788,29600000.0
2008-11-17 04:06:00,1.16798,1.16856,1.16798,1.16828,62800000.0
2008-11-17 04:07:00,1.1683,1.16849,1.1678,1.16796,65400000.0
2008-11-17 04:08:00,1.16764,1.16764,1.16725,1.16747,60800000.0
2008-11-17 04:09:00,1.16713,1.16731,1.16691,1.16711,112800000.0
2008-11-17 04:10:00,1.16692,1.16692,1.16601,1.16601,5200000.0
2008-11-17 04:11:00,1.1654,1.16613,1.1654,1.16601,89200000.0
2008-11-17 04:12:00,1.16612,1.16643,1.16609,1.16643,38800000.0
2008-11-17 04:13:00,1.16637,1.16642,1.16618,1.16618,35600000.0
2008-11-17 04:14:00,1.16646,1.16737,1.16646,1.16737,42200000.0
2008-11-17 04:15:00,1.16808,1.16834,1.16808,1.16834,3400000.0
2008-11-17 04:16:00,1.16856,1.1688,1.16808,1.16808,11000000.0
2008-11-17 04:17:00,1.16829,1.16855,1.16815,1.16815,5800000.0
2008-11-17 04:18:00,1.16796,1.16833,1.16796,1.16825,16200000.0
2008-11-17 04:19:00,1.16839,1.169,1.16839,1.169,2600000.0
2008-11-17 04:20:00,1.16887,1.16887,1.16815,1.16815,22000000.0
2008-11-17 04:21:00,1.16852,1.16884,1.16849,1.16876,16400000.0
2008-11-17 04:22:00,1.16915,1.16915,1.16837,1.16853,11400000.0
2008-11-17 04:23:00,1.16838,1.16936,1.16838,1.16881,21200000.0
2008-11-17 04:24:00,1.16893,1.16919,1.16868,1.16868,9800000.0
2008-11-17 04:25:00,1.16864,1.16864,1.16838,1.16864,8800000.0
2008-11-17 04:26:00,1.16865,1.16865,1.16775,1.16795,14200000.0
2008-11-17 04:27:00,1.16791,1.16829,1.16791,1.16826,10600000.0
2008-11-17 04:28:00,1.16828,1.16876,1.16828,1.16837,9000000.0
2008-11-17 04:29:00,1.16785,1.16838,1.16785,1.16785,9600000.0
2008-11-17 04:30:00,1.16753,1.1683,1.16753,1.1683,8400000.0
2008-11-17 04:31:00,1.16836,1.16857,1.16771,1.16771,17800000.0
2008-11-17 04:32:00,1.16738,1.16794,1.1672,1.16794,18800000.0
2008-11-17 04:33:00,1.16762,1.16762,1.1671,1.16759,62200000.0
2008-11-17 04:34:00,1.16733,1.16748,1.16693,1.16693,74000000.0
2008-11-17 04:35:00,1.16702,1.1672,1.16695,1.1672,15800000.0
2008-11-17 04:36:00,1.16722,1.16833,1.16722,1.16738,72200000.0
2008-11-17 04:37:00,1.16732,1.16806,1.16732,1.16806,41600000.0
2008-11-17 04:38:00,1.1674,1.1674,1.16712,1.1673,18800000.0
2008-11-17 04:39:00,1.16764,1.1681,1.16764,1.16785,7800000.0
2008-11-17 04:40:00,1.16776,1.16776,1.16734,1.16741,19200000.0
2008-11-17 04:41:00,1.16671,1.16693,1.16665,1.16666,33600000.0
2008-11-17 04:42:00,1.16509,1.16509,1.16444,1.16489,36800000.0
2008-11-17 04:43:00,1.1649,1.1649,1.16465,1.16489,20000000.0
2008-11-17 04:44:00,1.165,1.16565,1.16491,1.16565,30000000.0
2008-11-17 04:45:00,1.16562,1.16591,1.16494,1.16494,24400000.0
2008-11-17 04:46:00,1.16432,1.16432,1.16403,1.16403,6200000.0
2008-11-17 04:47:00,1.16412,1.16421,1.16387,1.16387,16400000.0
2008-11-17 04:48:00,1.16418,1.16449,1.16407,1.16418,35200000.0
2008-11-17 04:49:00,1.1643,1.1644,1.16404,1.16404,11600000.0
2008-11-17 04:50:00,1.16401,1.16401,1.16324,1.16331,33600000.0
2008-11-17 04:51:00,1.16379,1.16453,1.16379,1.16453,16800000.0
2008-11-17 04:52:00,1.1649,1.16504,1.16455,1.16474,9200000.0
2008-11-17 04:53:00,1.16464,1.16478,1.16416,1.16416,9400000.0
2008-11-17 04:54:00,1.16427,1.16427,1.16388,1.16422,18800000.0
2008-11-17 04:55:00,1.16373,1.16403,1.16355,1.16357,11400000.0
2008-11-17 04:56:00,1.1639,1.1639,1.16341,1.16349,20800000.0
2008-11-17 04:57:00,1.16407,1.16475,1.16358,1.16454,24000000.0
2008-11-17 04:58:00,1.16485,1.16544,1.16474,1.16544,10400000.0
2008-11-17 04:59:00,1.16537,1.16538,1.16527,1.16538,64400000.0
2008-11-17 05:00:00,1.16539,1.16547,1.16529,1.16532,73600000.0
2008-11-17 05:01:00,1.16524,1.16536,1.16524,1.16534,32800000.0
2008-11-17 05:02:00,1.16539,1.1654,1.16524,1.16524,64400000.0
2008-11-17 05:03:00,1.16519,1.16561,1.16519,1.16546,4800000.0
2008-11-17 05:04:00,1.16563,1.16619,1.16563,1.16617,81400000.0
2008-11-17 05:05:00,1.16638,1.1668,1.16633,1.1668,9800000.0
2008-11-17 05:06:00,1.16721,1.16749,1.1664,1.1664,14800000.0
2008-11-17 05:07:00,1.16632,1.16655,1.16625,1.16632,13400000.0
2008-11-17 05:08:00,1.16617,1.16625,1.16586,1.16587,21400000.0
2008-11-17 05:09:00,1.16578,1.16597,1.16535,1.16535,16600000.0
2008-11-17 05:10:00,1.16552,1.16595,1.16542,1.16595,23200000.0
2008-11-17 05:11:00,1.16611,1.16657,1.16611,1.16614,68400000.0
2008-11-17 05:12:00,1.16619,1.16627,1.16615,1.16619,41000000.0
2008-11-17 05:13:00,1.16641,1.16663,1.16641,1.16649,18200000.0
2008-11-17 05:14:00,1.16654,1.16725,1.16654,1.16725,31400000.0
2008-11-17 05:15:00,1.16694,1.16715,1.1668,1.1668,42600000.0
2008-11-17 05:16:00,1.16654,1.16672,1.16628,1.1663,48400000.0
2008-11-17 05:17:00,1.16534,1.16636,1.16534,1.16636,5200000.0
2008-11-17 05:18:00,1.16695,1.16695,1.16636,1.16637,34600000.0
2008-11-17 05:19:00,1.16627,1.16658,1.16625,1.16637,136000000.0
2008-11-17 05:20:00,1.16618,1.16625,1.16602,1.16613,68800000.0
2008-11-17 05:21:00,1.16636,1.16636,1.16592,1.16592,8000000.0
2008-11-17 05:22:00,1.16622,1.16639,1.16615,1.16631,48400000.0
2008-11-17 05:23:00,1.16684,1.16715,1.16673,1.16702,10800000.0
2008-11-17 05:24:00,1.16645,1.16805,1.16645,1.16805,18200000.0
2008-11-17 05:25:00,1.1677,1.1677,1.1665,1.1673,80000000.0
2008-11-17 05:26:00,1.16758,1.16796,1.16758,1.16796,80000000.0
2008-11-17 05:27:00,1.16793,1.16793,1.16762,1.16762,124000000.0
2008-11-17 05:28:00,1.16774,1.16842,1.16772,1.1678,125400000.0
2008-11-17 05:29:00,1.16772,1.16794,1.16772,1.16794,3200000.0
2008-11-17 05:30:00,1.16836,1.16836,1.16772,1.16814,24200000.0
2008-11-17 05:31:00,1.1681,1.16875,1.16808,1.1681,119000000.0
2008-11-17 05:32:00,1.16809,1.16811,1.16794,1.16801,36000000.0
2008-11-17 05:33:00,1.16778,1.16801,1.16764,1.16801,63200000.0
2008-11-17 05:34:00,1.16781,1.16781,1.1666,1.1666,43600000.0
2008-11-17 05:35:00,1.16739,1.16739,1.1672,1.16736,4800000.0
2008-11-17 05:36:00,1.16791,1.16876,1.16791,1.16872,24200000.0
2008-11-17 05:37:00,1.16844,1.16869,1.16819,1.16865,40400000.0
2008-11-17 05:38:00,1.16869,1.16888,1.16869,1.16882,32800000.0
2008-11-17 05:39:00,1.16913,1.1692,1.16898,1.16898,6200000.0
2008-11-17 05:40:00,1.16859,1.16901,1.16859,1.16881,19800000.0
2008-11-17 05:41:00,1.16849,1.16876,1.16834,1.16875,38200000.0
2008-11-17 05:42:00,1.1699,1.1702,1.1699,1.1702,51000000.0
2008-11-17 05:43:00,1.16861,1.16864,1.16831,1.16833,51000000.0
2008-11-17 05:44:00,1.1684,1.16888,1.16822,1.16888,63400000.0
2008-11-17 05:45:00,1.17,1.1705,1.17,1.1703,17200000.0
2008-11-17 05:46:00,1.16903,1.16918,1.16889,1.16893,17200000.0
2008-11-17 05:47:00,1.16952,1.1696,1.16907,1.16927,53200000.0
2008-11-17 05:48:00,1.16914,1.16914,1.16845,1.16912,72400000.0
2008-11-17 05:49:00,1.16911,1.16948,1.16903,1.16906,41800000.0
2008-11-17 05:50:00,1.16912,1.16952,1.16898,1.16906,95400000.0
2008-11-17 05:51:00,1.16937,1.17014,1.1692,1.17014,102800000.0
2008-11-17 05:52:00,1.17021,1.17059,1.16977,1.16981,113000000.0
2008-11-17 05:53:00,1.16936,1.16942,1.16882,1.16882,11600000.0
2008-11-17 05:54:00,1.16878,1.169,1.16877,1.16891,51800000.0
2008-11-17 05:55:00,1.16869,1.16901,1.16855,1.16901,34000000.0
2008-11-17 05:56:00,1.16928,1.16948,1.16918,1.16929,16400000.0
2008-11-17 05:57:00,1.16935,1.16951,1.16924,1.16938,51400000.0
2008-11-17 05:58:00,1.16911,1.16961,1.16911,1.16925,13000000.0
2008-11-17 05:59:00,1.16888,1.16911,1.16853,1.16883,18200000.0
2008-11-17 06:00:00,1.1684,1.16849,1.16828,1.16828,41800000.0
2008-11-17 06:01:00,1.16832,1.16846,1.16831,1.16843,29200000.0
2008-11-17 06:02:00,1.16882,1.169,1.16867,1.16882,36800000.0
2008-11-17 06:03:00,1.16892,1.16892,1.1682,1.1684,11000000.0
2008-11-17 06:04:00,1.16805,1.16832,1.16805,1.16806,19800000.0
2008-11-17 06:05:00,1.16847,1.16853,1.16798,1.16798,11200000.0
2008-11-17 06:06:00,1.16831,1.16866,1.16793,1.16866,10400000.0
2008-11-17 06:07:00,1.1683,1.16833,1.16819,1.1683,45000000.0
2008-11-17 06:08:00,1.16854,1.16873,1.16832,1.16839,103800000.0
2008-11-17 06:09:00,1.16816,1.16875,1.16816,1.16862,121000000.0
2008-11-17 06:10:00,1.16914,1.16914,1.16904,1.16904,8200000.0
2008-11-17 06:11:00,1.1685,1.16957,1.16808,1.16808,66100000.0
2008-11-17 06:12:00,1.16792,1.16826,1.16777,1.1678,9800000.0
2008-11-17 06:13:00,1.16786,1.16804,1.16775,1.16804,11200000.0
2008-11-17 06:14:00,1.16761,1.16779,1.16756,1.16779,24200000.0
2008-11-17 06:15:00,1.16847,1.16898,1.16823,1.16876,11800000.0
2008-11-17 06:16:00,1.16868,1.1687,1.1684,1.1684,13800000.0
2008-11-17 06:17:00,1.168,1.1682,1.16783,1.1682,47000000.0
2008-11-17 06:18:00,1.16866,1.16964,1.16866,1.16964,69000000.0
2008-11-17 06:19:00,1.169,1.169,1.16818,1.16818,41400000.0
2008-11-17 06:20:00,1.1679,1.1679,1.1658,1.1663,16200000.0
2008-11-17 06:21:00,1.16799,1.16814,1.16716,1.16716,16200000.0
2008-11-17 06:22:00,1.16743,1.16743,1.16677,1.16693,86200000.0
2008-11-17 06:23:00,1.16668,1.16746,1.16656,1.16746,109000000.0
2008-11-17 06:24:00,1.16773,1.16797,1.16742,1.16742,50200000.0
2008-11-17 06:25:00,1.16709,1.16709,1.16654,1.16689,90800000.0
2008-11-17 06:26:00,1.16702,1.16702,1.16634,1.16639,42600000.0
2008-11-17 06:27:00,1.16584,1.16608,1.16559,1.16585,30600000.0
2008-11-17 06:28:00,1.1663,1.1663,1.16547,1.16547,36800000.0
2008-11-17 06:29:00,1.16553,1.16561,1.1653,1.1653,23200000.0
2008-11-17 06:30:00,1.16536,1.16606,1.16522,1.16606,11200000.0
2008-11-17 06:31:00,1.16629,1.16669,1.16629,1.16661,27200000.0
2008-11-17 06:32:00,1.16797,1.16831,1.16767,1.16774,21800000.0
2008-11-17 06:33:00,1.16782,1.16819,1.16782,1.16814,37000000.0
2008-11-17 06:34:00,1.16851,1.16873,1.16837,1.16855,60200000.0
2008-11-17 06:35:00,1.16849,1.16907,1.16849,1.16861,12400000.0
2008-11-17 06:36:00,1.16905,1.16976,1.16905,1.1695,94800000.0
2008-11-17 06:37:00,1.16933,1.16937,1.16868,1.16868,76000000.0
2008-11-17 06:38:00,1.16892,1.16897,1.16866,1.16866,29300000.0
2008-11-17 06:39:00,1.16844,1.16923,1.16842,1.16923,23000000.0
2008-11-17 06:40:00,1.16961,1.16988,1.16955,1.16985,17200000.0
2008-11-17 06:41:00,1.16942,1.16971,1.16935,1.16944,19000000.0
2008-11-17 06:42:00,1.16946,1.16974,1.16942,1.16974,5800000.0
2008-11-17 06:43:00,1.16951,1.16979,1.16931,1.16932,47000000.0
2008-11-17 06:44:00,1.16923,1.16943,1.16923,1.16926,46400000.0
2008-11-17 06:45:00,1.16924,1.16952,1.16924,1.16934,46600000.0
2008-11-17 06:46:00,1.16916,1.16948,1.16907,1.16915,27600000.0
2008-11-17 06:47:00,1.16951,1.16954,1.16932,1.16953,25000000.0
2008-11-17 06:48:00,1.16982,1.16999,1.1694,1.16941,15000000.0
2008-11-17 06:49:00,1.16946,1.16972,1.16944,1.16949,37000000.0
2008-11-17 06:50:00,1.16979,1.16991,1.16942,1.16958,39200000.0
2008-11-17 06:51:00,1.16974,1.17014,1.16973,1.17014,45800000.0
2008-11-17 06:52:00,1.1695,1.1695,1.16816,1.16816,25400000.0
2008-11-17 06:53:00,1.16816,1.1689,1.16753,1.1689,12000000.0
2008-11-17 06:54:00,1.16912,1.16928,1.16898,1.16901,68600000.0
2008-11-17 06:55:00,1.16923,1.16971,1.16923,1.16937,71600000.0
2008-11-17 06:56:00,1.1686,1.1695,1.1686,1.1686,165600000.0
2008-11-17 06:57:00,1.16877,1.16917,1.16863,1.16896,165600000.0
2008-11-17 06:58:00,1.16912,1.16949,1.16871,1.16879,127400000.0
2008-11-17 06:59:00,1.1686,1.16961,1.1686,1.16924,71800000.0
2008-11-17 07:00:00,1.1697,1.1697,1.16924,1.16938,42000000.0
2008-11-17 07:01:00,1.16916,1.16959,1.16901,1.16958,44200000.0
2008-11-17 07:02:00,1.16981,1.16992,1.16961,1.16985,16400000.0
2008-11-17 07:03:00,1.16971,1.16971,1.16947,1.16958,16400000.0
2008-11-17 07:04:00,1.16937,1.16965,1.16932,1.16965,9000000.0
2008-11-17 07:05:00,1.16967,1.1698,1.16937,1.16957,10600000.0
2008-11-17 07:06:00,1.16898,1.16924,1.1688,1.1688,35400000.0
2008-11-17 07:07:00,1.16884,1.16884,1.16805,1.16805,13200000.0
2008-11-17 07:08:00,1.16794,1.16839,1.16766,1.16839,14000000.0
2008-11-17 07:09:00,1.16806,1.16829,1.16803,1.16813,58200000.0
2008-11-17 07:10:00,1.1682,1.1685,1.1678,1.1679,4800000.0
2008-11-17 07:11:00,1.16838,1.1685,1.16829,1.16829,4800000.0
2008-11-17 07:12:00,1.16878,1.16962,1.16878,1.16885,91000000.0
2008-11-17 07:13:00,1.16893,1.16907,1.16881,1.16907,32000000.0
2008-11-17 07:14:00,1.16925,1.16944,1.16923,1.1694,67600000.0
2008-11-17 07:15:00,1.16916,1.16916,1.16823,1.16823,53200000.0
2008-11-17 07:16:00,1.16849,1.16868,1.16831,1.16862,35800000.0
2008-11-17 07:17:00,1.16927,1.16927,1.16876,1.16876,5000000.0
2008-11-17 07:18:00,1.1691,1.1699,1.1683,1.1699,59600000.0
2008-11-17 07:19:00,1.16812,1.16855,1.16744,1.1681,59600000.0
2008-11-17 07:20:00,1.16763,1.16763,1.16514,1.16514,39200000.0
2008-11-17 07:21:00,1.16676,1.16782,1.16676,1.16747,80400000.0
2008-11-17 07:22:00,1.1677,1.16883,1.1677,1.16883,39600000.0
2008-11-17 07:23:00,1.16839,1.16854,1.1679,1.16854,14400000.0
2008-11-17 07:24:00,1.16887,1.16895,1.16861,1.16861,61800000.0
2008-11-17 07:25:00,1.1686,1.16889,1.16834,1.16889,80200000.0
2008-11-17 07:26:00,1.16892,1.16921,1.16843,1.16843,18000000.0
2008-11-17 07:27:00,1.1689,1.16953,1.1689,1.16952,17800000.0
2008-11-17 07:28:00,1.16983,1.17011,1.16968,1.17004,22200000.0
2008-11-17 07:29:00,1.17002,1.17002,1.16807,1.16812,51000000.0
2008-11-17 07:30:00,1.16803,1.16843,1.16803,1.16819,29000000.0
2008-11-17 07:31:00,1.16798,1.16866,1.16798,1.16839,12000000.0
2008-11-17 07:32:00,1.16885,1.16914,1.16775,1.16775,79200000.0
2008-11-17 07:33:00,1.16705,1.16763,1.16705,1.16763,19200000.0
2008-11-17 07:34:00,1.16797,1.16903,1.16797,1.16873,16200000.0
2008-11-17 07:35:00,1.16837,1.16837,1.1682,1.1682,15800000.0
2008-11-17 07:36:00,1.1681,1.16827,1.16717,1.1679,16800000.0
2008-11-17 07:37:00,1.16787,1.1679,1.16753,1.16754,29000000.0
2008-11-17 07:38:00,1.16738,1.16761,1.16683,1.16683,60800000.0
2008-11-17 07:39:00,1.16668,1.16694,1.16668,1.16672,11000000.0
2008-11-17 07:40:00,1.16776,1.16871,1.16776,1.16871,12600000.0
2008-11-17 07:41:00,1.16817,1.16846,1.16803,1.16803,11000000.0
2008-11-17 07:42:00,1.16834,1.16986,1.16826,1.16986,14200000.0
2008-11-17 07:43:00,1.16974,1.16974,1.16775,1.16775,42600000.0
2008-11-17 07:44:00,1.16768,1.16895,1.16768,1.16854,110400000.0
2008-11-17 07:45:00,1.16854,1.16868,1.16851,1.16864,57400000.0
2008-11-17 07:46:00,1.16828,1.16828,1.1678,1.1678,25400000.0
2008-11-17 07:47:00,1.16774,1.16774,1.16759,1.16759,10600000.0
2008-11-17 07:48:00,1.16745,1.16774,1.16738,1.16738,21400000.0
2008-11-17 07:49:00,1.16732,1.16794,1.16732,1.1677,59800000.0
2008-11-17 07:50:00,1.16783,1.16879,1.1676,1.16781,72800000.0
2008-11-17 07:51:00,1.16678,1.16683,1.16552,1.16552,53000000.0
2008-11-17 07:52:00,1.16536,1.16714,1.16536,1.16663,78200000.0
2008-11-17 07:53:00,1.16682,1.16716,1.16672,1.16714,54000000.0
2008-11-17 07:54:00,1.16711,1.16711,1.16662,1.16691,97400000.0
2008-11-17 07:55:00,1.16734,1.16809,1.16727,1.168,106800000.0
2008-11-17 07:56:00,1.16821,1.16851,1.16821,1.16825,25000000.0
2008-11-17 07:57:00,1.16782,1.16812,1.16749,1.16765,8400000.0
2008-11-17 07:58:00,1.16743,1.16793,1.16743,1.16763,28800000.0
2008-11-17 07:59:00,1.16758,1.16823,1.16692,1.16752,156400000.0
2008-11-17 08:00:00,1.16759,1.16775,1.167,1.16737,80600000.0
2008-11-17 08:01:00,1.16717,1.16749,1.16709,1.1674,15200000.0
2008-11-17 08:02:00,1.16761,1.16783,1.16752,1.16765,24000000.0
2008-11-17 08:03:00,1.16756,1.16756,1.16694,1.16742,56000000.0
2008-11-17 08:04:00,1.16764,1.16786,1.16759,1.16783,17800000.0
2008-11-17 08:05:00,1.16807,1.16811,1.16757,1.16757,20000000.0
2008-11-17 08:06:00,1.16735,1.16792,1.16729,1.16778,63800000.0
2008-11-17 08:07:00,1.16696,1.16709,1.16672,1.16705,9400000.0
2008-11-17 08:08:00,1.16781,1.16819,1.16775,1.16775,34400000.0
2008-11-17 08:09:00,1.16774,1.1684,1.16753,1.16799,30800000.0
2008-11-17 08:10:00,1.16785,1.16803,1.16757,1.16757,56800000.0
2008-11-17 08:11:00,1.16753,1.16824,1.16753,1.16765,101400000.0
2008-11-17 08:12:00,1.16761,1.16761,1.16708,1.16708,45000000.0
2008-11-17 08:13:00,1.16729,1.16748,1.16729,1.16748,2600000.0
2008-11-17 08:14:00,1.16754,1.16789,1.16754,1.16784,13200000.0
2008-11-17 08:15:00,1.16776,1.16779,1.16723,1.16723,29600000.0
2008-11-17 08:16:00,1.16716,1.16716,1.16685,1.16685,26200000.0
2008-11-17 08:17:00,1.16724,1.16838,1.16724,1.16838,15000000.0
2008-11-17 08:18:00,1.16827,1.16929,1.16827,1.16929,31200000.0
2008-11-17 08:19:00,1.16914,1.16934,1.16842,1.16842,91400000.0
2008-11-17 08:20:00,1.1685,1.16902,1.1685,1.16902,25200000.0
2008-11-17 08:21:00,1.16886,1.16886,1.16829,1.16841,59000000.0
2008-11-17 08:22:00,1.16865,1.16888,1.16849,1.16856,54400000.0
2008-11-17 08:23:00,1.16827,1.16865,1.16827,1.16842,29800000.0
2008-11-17 08:24:00,1.16859,1.16859,1.16766,1.1683,11000000.0
2008-11-17 08:25:00,1.16882,1.16882,1.16836,1.1687,28600000.0
2008-11-17 08:26:00,1.16762,1.16762,1.16617,1.16622,72200000.0
2008-11-17 08:27:00,1.16683,1.16716,1.16603,1.16676,85600000.0
2008-11-17 08:28:00,1.16657,1.16716,1.16649,1.16705,39000000.0
2008-11-17 08:29:00,1.16698,1.16698,1.1664,1.16646,16000000.0
2008-11-17 08:30:00,1.16688,1.16744,1.16688,1.1669,38400000.0
2008-11-17 08:31:00,1.16676,1.16711,1.16676,1.16677,23000000.0
2008-11-17 08:32:00,1.16657,1.16744,1.16657,1.16724,35200000.0
2008-11-17 08:33:00,1.16691,1.16719,1.16687,1.16719,10400000.0
2008-11-17 08:34:00,1.16703,1.16703,1.16668,1.167,17800000.0
2008-11-17 08:35:00,1.16669,1.16683,1.16638,1.16638,45700000.0
2008-11-17 08:36:00,1.16687,1.16769,1.16687,1.16769,34800000.0
2008-11-17 08:37:00,1.16766,1.16766,1.16724,1.16729,52400000.0
2008-11-17 08:38:00,1.1666,1.16682,1.16635,1.16635,32400000.0
2008-11-17 08:39:00,1.16674,1.16697,1.16674,1.16679,58200000.0
2008-11-17 08:40:00,1.16664,1.16717,1.16645,1.16664,93400000.0
2008-11-17 08:41:00,1.16684,1.16736,1.16669,1.16689,64000000.0
2008-11-17 08:42:00,1.16773,1.16864,1.16772,1.16864,35000000.0
2008-11-17 08:43:00,1.1686,1.1686,1.16794,1.16806,7800000.0
2008-11-17 08:44:00,1.16831,1.16836,1.16818,1.1682,26400000.0
2008-11-17 08:45:00,1.16724,1.16785,1.167,1.16785,72400000.0
2008-11-17 08:46:00,1.16794,1.16794,1.16772,1.16774,28400000.0
2008-11-17 08:47:00,1.16775,1.16798,1.1677,1.16795,51400000.0
2008-11-17 08:48:00,1.16785,1.16807,1.16748,1.16786,93600000.0
2008-11-17 08:49:00,1.16793,1.16835,1.16793,1.16824,11000000.0
2008-11-17 08:50:00,1.16826,1.1688,1.16826,1.16858,11200000.0
2008-11-17 08:51:00,1.16889,1.16949,1.16885,1.16949,76700000.0
2008-11-17 08:52:00,1.16947,1.1699,1.1694,1.1699,52000000.0
2008-11-17 08:53:00,1.17014,1.17032,1.16949,1.16952,137400000.0
2008-11-17 08:54:00,1.1697,1.16996,1.1697,1.16996,18200000.0
2008-11-17 08:55:00,1.1706,1.1717,1.17,1.1707,17200000.0
2008-11-17 08:56:00,1.1708,1.1713,1.1689,1.1697,17200000.0
2008-11-17 08:57:00,1.16978,1.16978,1.16815,1.16815,17200000.0
2008-11-17 08:58:00,1.16723,1.16755,1.16695,1.16713,162800000.0
2008-11-17 08:59:00,1.16747,1.16807,1.16732,1.16787,125000000.0
2008-11-17 09:00:00,1.16811,1.16855,1.16811,1.16841,135800000.0
2008-11-17 09:01:00,1.16849,1.1689,1.16828,1.1683,74000000.0
2008-11-17 09:02:00,1.16918,1.16962,1.16912,1.16962,5800000.0
2008-11-17 09:03:00,1.16972,1.17011,1.16972,1.16976,91200000.0
2008-11-17 09:04:00,1.17001,1.17052,1.17001,1.17042,63200000.0
2008-11-17 09:05:00,1.17076,1.17101,1.17005,1.17005,47200000.0
2008-11-17 09:06:00,1.16886,1.16904,1.16848,1.16896,71900000.0
2008-11-17 09:07:00,1.16844,1.16846,1.16795,1.16818,58200000.0
2008-11-17 09:08:00,1.16823,1.16851,1.16823,1.16835,75600000.0
2008-11-17 09:09:00,1.16801,1.16814,1.1673,1.16814,78000000.0
2008-11-17 09:10:00,1.16726,1.16726,1.16613,1.16694,49800000.0
2008-11-17 09:11:00,1.16688,1.16768,1.16688,1.16765,14800000.0
2008-11-17 09:12:00,1.16805,1.16805,1.16734,1.16794,68800000.0
2008-11-17 09:13:00,1.16777,1.16794,1.16728,1.16742,47000000.0
2008-11-17 09:14:00,1.16726,1.16752,1.16726,1.16748,49200000.0
2008-11-17 09:15:00,1.16798,1.16818,1.16782,1.16788,41400000.0
2008-11-17 09:16:00,1.16815,1.16835,1.16787,1.16835,20000000.0
2008-11-17 09:17:00,1.16855,1.16855,1.16794,1.16794,28400000.0
2008-11-17 09:18:00,1.16797,1.16813,1.16788,1.16791,36400000.0
2008-11-17 09:19:00,1.1682,1.16839,1.16799,1.16839,61200000.0
2008-11-17 09:20:00,1.16851,1.16855,1.16821,1.16855,42600000.0
2008-11-17 09:21:00,1.16861,1.16928,1.16861,1.16928,53000000.0
2008-11-17 09:22:00,1.16956,1.16975,1.16926,1.16926,54000000.0
2008-11-17 09:23:00,1.1685,1.16852,1.16803,1.16851,44400000.0
2008-11-17 09:24:00,1.1686,1.16963,1.1686,1.16963,78600000.0
2008-11-17 09:25:00,1.1698,1.16995,1.16895,1.16896,86200000.0
2008-11-17 09:26:00,1.16809,1.16809,1.16769,1.16771,76000000.0
2008-11-17 09:27:00,1.16755,1.16839,1.16755,1.16781,121600000.0
2008-11-17 09:28:00,1.16813,1.16815,1.16762,1.16793,99400000.0
2008-11-17 09:29:00,1.16795,1.16827,1.16774,1.16796,102600000.0
2008-11-17 09:30:00,1.16863,1.16905,1.1683,1.1683,134200000.0
2008-11-17 09:31:00,1.1684,1.16954,1.1682,1.16954,144200000.0
2008-11-17 09:32:00,1.16969,1.17017,1.16969,1.17014,106400000.0
2008-11-17 09:33:00,1.16931,1.16955,1.16892,1.16892,65800000.0
2008-11-17 09:34:00,1.1688,1.16963,1.1688,1.1695,11600000.0
2008-11-17 09:35:00,1.16996,1.17077,1.16996,1.17033,60200000.0
2008-11-17 09:36:00,1.16985,1.16992,1.16901,1.16969,106000000.0
2008-11-17 09:37:00,1.16958,1.16958,1.16869,1.16914,131400000.0
2008-11-17 09:38:00,1.16921,1.17062,1.16918,1.17001,48400000.0
2008-11-17 09:39:00,1.17037,1.17055,1.16975,1.17029,87200000.0
2008-11-17 09:40:00,1.17054,1.17057,1.17012,1.17012,89400000.0
2008-11-17 09:41:00,1.17032,1.17041,1.16992,1.16992,68600000.0
2008-11-17 09:42:00,1.16967,1.17041,1.16967,1.17041,42500000.0
2008-11-17 09:43:00,1.17028,1.17118,1.17028,1.17034,169800000.0
2008-11-17 09:44:00,1.17056,1.171,1.17021,1.17058,120600000.0
2008-11-17 09:45:00,1.17084,1.17084,1.17026,1.17043,17200000.0
2008-11-17 09:46:00,1.1702,1.17118,1.17019,1.17096,130800000.0
2008-11-17 09:47:00,1.17128,1.17139,1.17042,1.17042,126200000.0
2008-11-17 09:48:00,1.17076,1.17157,1.1706,1.17084,119400000.0
2008-11-17 09:49:00,1.17099,1.17143,1.16992,1.16992,94200000.0
2008-11-17 09:50:00,1.16886,1.1699,1.16797,1.1699,132600000.0
2008-11-17 09:51:00,1.1669,1.1688,1.1668,1.1677,89800000.0
2008-11-17 09:52:00,1.16955,1.16987,1.16941,1.16959,89800000.0
2008-11-17 09:53:00,1.16928,1.16974,1.16918,1.16964,116600000.0
2008-11-17 09:54:00,1.17021,1.17076,1.17008,1.17023,138800000.0
2008-11-17 09:55:00,1.17008,1.1709,1.17008,1.17032,76200000.0
2008-11-17 09:56:00,1.17013,1.1706,1.16927,1.16932,101600000.0
2008-11-17 09:57:00,1.1692,1.1692,1.16808,1.16808,116600000.0
2008-11-17 09:58:00,1.16797,1.16797,1.16709,1.16711,73400000.0
2008-11-17 09:59:00,1.16728,1.16747,1.16615,1.16615,95800000.0
2008-11-17 10:00:00,1.16628,1.16668,1.16574,1.16574,94200000.0
2008-11-17 10:01:00,1.16581,1.1661,1.16563,1.16587,59400000.0
2008-11-17 10:02:00,1.16626,1.16666,1.16622,1.16634,111800000.0
2008-11-17 10:03:00,1.16645,1.1671,1.16616,1.16616,110200000.0
2008-11-17 10:04:00,1.16615,1.16696,1.16615,1.1667,43800000.0
2008-11-17 10:05:00,1.1671,1.1671,1.16652,1.16652,42400000.0
2008-11-17 10:06:00,1.16647,1.16741,1.16647,1.16708,70600000.0
2008-11-17 10:07:00,1.16646,1.16737,1.16646,1.16685,101400000.0
2008-11-17 10:08:00,1.16731,1.16755,1.1667,1.1667,62400000.0
2008-11-17 10:09:00,1.16613,1.16653,1.16613,1.16653,74400000.0
2008-11-17 10:10:00,1.16733,1.16763,1.16733,1.16749,75000000.0
2008-11-17 10:11:00,1.16766,1.16835,1.16766,1.16785,92600000.0
2008-11-17 10:12:00,1.16771,1.16771,1.16677,1.16677,68200000.0
2008-11-17 10:13:00,1.16692,1.16747,1.16692,1.16741,10000000.0
2008-11-17 10:14:00,1.16699,1.16706,1.16685,1.16706,44200000.0
2008-11-17 10:15:00,1.16695,1.16728,1.16695,1.16724,49000000.0
2008-11-17 10:16:00,1.16735,1.16785,1.16735,1.16771,52800000.0
2008-11-17 10:17:00,1.16759,1.16768,1.16687,1.16687,75400000.0
2008-11-17 10:18:00,1.16732,1.16756,1.16713,1.16728,62800000.0
2008-11-17 10:19:00,1.1673,1.16767,1.16707,1.1673,13000000.0
2008-11-17 10:20:00,1.16698,1.16698,1.1664,1.16647,77800000.0
2008-11-17 10:21:00,1.16649,1.16673,1.16629,1.1667,65600000.0
2008-11-17 10:22:00,1.16688,1.16736,1.16682,1.16687,62400000.0
2008-11-17 10:23:00,1.16669,1.16669,1.16579,1.16579,48400000.0
2008-11-17 10:24:00,1.16574,1.16634,1.16574,1.16634,85600000.0
2008-11-17 10:25:00,1.16633,1.16633,1.16577,1.16577,115400000.0
2008-11-17 10:26:00,1.16573,1.16606,1.16553,1.1656,112200000.0
2008-11-17 10:27:00,1.16546,1.16587,1.16546,1.16582,118200000.0
2008-11-17 10:28:00,1.16564,1.16589,1.16525,1.16541,108000000.0
2008-11-17 10:29:00,1.16582,1.16624,1.16526,1.16605,116800000.0
2008-11-17 10:30:00,1.16606,1.16641,1.16543,1.16641,147200000.0
2008-11-17 10:31:00,1.1666,1.16689,1.16635,1.16641,103200000.0
2008-11-17 10:32:00,1.16654,1.16744,1.16654,1.16692,53600000.0
2008-11-17 10:33:00,1.16689,1.16735,1.1665,1.16668,122800000.0
2008-11-17 10:34:00,1.16674,1.16737,1.16655,1.16663,128200000.0
2008-11-17 10:35:00,1.16644,1.16661,1.16584,1.16586,128800000.0
2008-11-17 10:36:00,1.16581,1.16634,1.16569,1.16619,141600000.0
2008-11-17 10:37:00,1.16582,1.16631,1.16576,1.16617,161200000.0
2008-11-17 10:38:00,1.16689,1.16716,1.16676,1.16676,75800000.0
2008-11-17 10:39:00,1.16674,1.16737,1.16674,1.16683,91400000.0
2008-11-17 10:40:00,1.16679,1.16786,1.16679,1.16786,101800000.0
2008-11-17 10:41:00,1.16777,1.16818,1.16777,1.16804,102400000.0
2008-11-17 10:42:00,1.16798,1.16892,1.16798,1.16856,97800000.0
2008-11-17 10:43:00,1.16881,1.16924,1.16864,1.16864,10200000.0
2008-11-17 10:44:00,1.16886,1.16912,1.16862,1.1689,84600000.0
2008-11-17 10:45:00,1.16882,1.16906,1.16848,1.16861,82600000.0
2008-11-17 10:46:00,1.16851,1.16892,1.16851,1.16892,57800000.0
2008-11-17 10:47:00,1.16919,1.16919,1.16843,1.16843,84000000.0
2008-11-17 10:48:00,1.16837,1.16842,1.16775,1.16775,65400000.0
2008-11-17 10:49:00,1.16761,1.16772,1.16665,1.16665,98600000.0
2008-11-17 10:50:00,1.16643,1.16685,1.1661,1.16618,104400000.0
2008-11-17 10:51:00,1.16668,1.16753,1.16668,1.16723,139600000.0
2008-11-17 10:52:00,1.16709,1.16709,1.16621,1.1665,94600000.0
2008-11-17 10:53:00,1.16703,1.16769,1.16669,1.16767,104000000.0
2008-11-17 10:54:00,1.16706,1.1676,1.1667,1.16708,117200000.0
2008-11-17 10:55:00,1.16707,1.16707,1.1664,1.16669,125600000.0
2008-11-17 10:56:00,1.16696,1.16735,1.16685,1.16687,76000000.0
2008-11-17 10:57:00,1.16676,1.16707,1.16669,1.16704,20400000.0
2008-11-17 10:58:00,1.1611,1.163,1.1611,1.163,116400000.0
2008-11-17 10:59:00,1.1676,1.16835,1.1676,1.16793,116400000.0
2008-11-17 11:00:00,1.16686,1.16737,1.16649,1.16691,131600000.0
2008-11-17 11:01:00,1.16763,1.16777,1.16691,1.16692,95000000.0
2008-11-17 11:02:00,1.16633,1.16699,1.16633,1.16685,83800000.0
2008-11-17 11:03:00,1.1668,1.1673,1.16671,1.16671,14200000.0
2008-11-17 11:04:00,1.16668,1.16686,1.16642,1.16644,102000000.0
2008-11-17 11:05:00,1.16598,1.16598,1.1654,1.16552,42600000.0
2008-11-17 11:06:00,1.16581,1.16581,1.16537,1.1654,71400000.0
2008-11-17 11:07:00,1.16509,1.16535,1.16508,1.16526,98200000.0
2008-11-17 11:08:00,1.16527,1.16532,1.16481,1.16491,33700000.0
2008-11-17 11:09:00,1.16505,1.16505,1.16438,1.16478,54000000.0
2008-11-17 11:10:00,1.16517,1.16537,1.16506,1.16519,32800000.0
2008-11-17 11:11:00,1.1648,1.1648,1.1642,1.16434,13200000.0
2008-11-17 11:12:00,1.16461,1.16511,1.16461,1.16505,12800000.0
2008-11-17 11:13:00,1.16574,1.1662,1.16567,1.16587,44000000.0
2008-11-17 11:14:00,1.16596,1.16625,1.16551,1.16551,22800000.0
2008-11-17 11:15:00,1.16562,1.16647,1.16562,1.16619,14600000.0
2008-11-17 11:16:00,1.1664,1.16691,1.1664,1.16691,20200000.0
2008-11-17 11:17:00,1.16702,1.16702,1.16611,1.16611,57400000.0
2008-11-17 11:18:00,1.16612,1.16637,1.16572,1.16584,64800000.0
2008-11-17 11:19:00,1.16598,1.16617,1.16598,1.16598,21400000.0
2008-11-17 11:20:00,1.16601,1.1661,1.16564,1.16575,98000000.0
2008-11-17 11:21:00,1.16577,1.16577,1.16499,1.16506,101800000.0
2008-11-17 11:22:00,1.16508,1.16551,1.16484,1.16527,108400000.0
2008-11-17 11:23:00,1.16483,1.1652,1.16483,1.1652,96800000.0
2008-11-17 11:24:00,1.16555,1.16595,1.1655,1.16595,72200000.0
2008-11-17 11:25:00,1.16582,1.16639,1.16581,1.16586,97200000.0
2008-11-17 11:26:00,1.16556,1.16639,1.16555,1.16582,107400000.0
2008-11-17 11:27:00,1.16575,1.16579,1.16529,1.16574,104000000.0
2008-11-17 11:28:00,1.16592,1.16618,1.16561,1.16577,111600000.0
2008-11-17 11:29:00,1.16564,1.16626,1.16559,1.16604,97200000.0
2008-11-17 11:30:00,1.166,1.166,1.16505,1.16525,73400000.0
2008-11-17 11:31:00,1.16523,1.16535,1.16502,1.16524,89200000.0
2008-11-17 11:32:00,1.16518,1.16547,1.16485,1.16496,108400000.0
2008-11-17 11:33:00,1.16509,1.16512,1.16425,1.16459,35800000.0
2008-11-17 11:34:00,1.16407,1.16442,1.16382,1.16391,76000000.0
2008-11-17 11:35:00,1.16366,1.16441,1.16366,1.16441,82400000.0
2008-11-17 11:36:00,1.16418,1.16448,1.16395,1.16439,93800000.0
2008-11-17 11:37:00,1.16443,1.16525,1.16443,1.16461,124200000.0
2008-11-17 11:38:00,1.16504,1.16548,1.16498,1.16524,104800000.0
2008-11-17 11:39:00,1.16497,1.16497,1.16454,1.16465,36300000.0
2008-11-17 11:40:00,1.1643,1.1643,1.16332,1.16401,49800000.0
2008-11-17 11:41:00,1.16346,1.16362,1.16304,1.16347,88200000.0
2008-11-17 11:42:00,1.16384,1.16455,1.16384,1.16419,88400000.0
2008-11-17 11:43:00,1.16466,1.16466,1.1642,1.1642,25000000.0
2008-11-17 11:44:00,1.16393,1.16473,1.16393,1.16473,68800000.0
2008-11-17 11:45:00,1.16488,1.16539,1.16488,1.16488,107200000.0
2008-11-17 11:46:00,1.16462,1.16494,1.16428,1.16428,107000000.0
2008-11-17 11:47:00,1.16427,1.16427,1.16384,1.16384,60600000.0
2008-11-17 11:48:00,1.16437,1.16519,1.16437,1.16483,90400000.0
2008-11-17 11:49:00,1.16538,1.16573,1.16505,1.16515,81000000.0
2008-11-17 11:50:00,1.16494,1.16497,1.16442,1.16468,40000000.0
2008-11-17 11:51:00,1.16454,1.16454,1.16376,1.16378,64400000.0
2008-11-17 11:52:00,1.16386,1.16415,1.16375,1.16393,91400000.0
2008-11-17 11:53:00,1.16376,1.16376,1.16297,1.16313,99000000.0
2008-11-17 11:54:00,1.16312,1.16313,1.16258,1.16258,102600000.0
2008-11-17 11:55:00,1.16211,1.16272,1.16206,1.16235,105200000.0
2008-11-17 11:56:00,1.16249,1.16262,1.162,1.162,80600000.0
2008-11-17 11:57:00,1.16174,1.1621,1.1613,1.1616,99800000.0
2008-11-17 11:58:00,1.16212,1.16212,1.16172,1.16206,18600000.0
2008-11-17 11:59:00,1.16236,1.1627,1.16209,1.16247,94600000.0
2008-11-17 12:00:00,1.16254,1.1629,1.16247,1.16274,89200000.0
2008-11-17 12:01:00,1.1632,1.16382,1.16308,1.16382,100600000.0
2008-11-17 12:02:00,1.164,1.164,1.1632,1.1632,35600000.0
2008-11-17 12:03:00,1.1635,1.16365,1.16269,1.16269,101600000.0
2008-11-17 12:04:00,1.16301,1.16357,1.16301,1.16318,54800000.0
2008-11-17 12:05:00,1.16333,1.16373,1.16327,1.16345,63000000.0
2008-11-17 12:06:00,1.16351,1.16385,1.1634,1.16346,98200000.0
2008-11-17 12:07:00,1.16351,1.16373,1.16349,1.16366,105200000.0
2008-11-17 12:08:00,1.16415,1.16442,1.16386,1.16386,78000000.0
2008-11-17 12:09:00,1.16422,1.1643,1.16375,1.16375,77800000.0
2008-11-17 12:10:00,1.16345,1.16364,1.16341,1.16349,92000000.0
2008-11-17 12:11:00,1.16403,1.16409,1.16323,1.16323,107600000.0
2008-11-17 12:12:00,1.16317,1.16377,1.16315,1.16363,103600000.0
2008-11-17 12:13:00,1.1636,1.16363,1.16327,1.16342,90600000.0
2008-11-17 12:14:00,1.16278,1.16301,1.16227,1.16227,88800000.0
2008-11-17 12:15:00,1.16211,1.16259,1.16198,1.16251,106600000.0
2008-11-17 12:16:00,1.16317,1.16371,1.16317,1.16328,101400000.0
2008-11-17 12:17:00,1.16344,1.16352,1.16301,1.16301,100200000.0
2008-11-17 12:18:00,1.16266,1.16278,1.16234,1.16247,20400000.0
2008-11-17 12:19:00,1.16259,1.16259,1.16214,1.16229,120200000.0
2008-11-17 12:20:00,1.16234,1.16264,1.16212,1.16235,119400000.0
2008-11-17 12:21:00,1.16173,1.16217,1.16134,1.16139,105200000.0
2008-11-17 12:22:00,1.16161,1.16218,1.16148,1.16218,132200000.0
2008-11-17 12:23:00,1.16241,1.16274,1.1622,1.16243,140800000.0
2008-11-17 12:24:00,1.16125,1.16148,1.16104,1.16104,77800000.0
2008-11-17 12:25:00,1.16112,1.16182,1.16109,1.16182,82600000.0
2008-11-17 12:26:00,1.16203,1.16203,1.16164,1.16183,106400000.0
2008-11-17 12:27:00,1.16173,1.1621,1.16159,1.162,84400000.0
2008-11-17 12:28:00,1.16193,1.16222,1.16193,1.16217,62800000.0
2008-11-17 12:29:00,1.16259,1.16306,1.1623,1.16306,63200000.0
2008-11-17 12:30:00,1.16309,1.16309,1.16223,1.16259,13600000.0
2008-11-17 12:31:00,1.1628,1.16393,1.1628,1.16393,129600000.0
2008-11-17 12:32:00,1.16381,1.16417,1.16345,1.16351,85600000.0
2008-11-17 12:33:00,1.16282,1.16282,1.16255,1.16256,56800000.0
2008-11-17 12:34:00,1.16294,1.16359,1.16261,1.16359,11200000.0
2008-11-17 12:35:00,1.1643,1.1646,1.164,1.1644,61000000.0
2008-11-17 12:36:00,1.16329,1.16359,1.16319,1.16332,61000000.0
2008-11-17 12:37:00,1.16349,1.16381,1.16332,1.16334,32800000.0
2008-11-17 12:38:00,1.16347,1.16424,1.16347,1.16376,65800000.0
2008-11-17 12:39:00,1.16429,1.16487,1.16424,1.16434,102000000.0
2008-11-17 12:40:00,1.16385,1.16423,1.16353,1.16423,78200000.0
2008-11-17 12:41:00,1.16386,1.16392,1.16331,1.16392,103000000.0
2008-11-17 12:42:00,1.16328,1.16344,1.16298,1.16298,81000000.0
2008-11-17 12:43:00,1.16306,1.16349,1.16306,1.16329,7400000.0
2008-11-17 12:44:00,1.16301,1.16301,1.16208,1.16208,64000000.0
2008-11-17 12:45:00,1.1616,1.16284,1.1616,1.16284,76200000.0
2008-11-17 12:46:00,1.16359,1.1638,1.16284,1.16284,69000000.0
2008-11-17 12:47:00,1.16254,1.16306,1.1623,1.16268,65000000.0
2008-11-17 12:48:00,1.16236,1.16343,1.16236,1.16343,75200000.0
2008-11-17 12:49:00,1.16402,1.16419,1.16389,1.16408,9800000.0
2008-11-17 12:50:00,1.16384,1.16422,1.16374,1.16382,16200000.0
2008-11-17 12:51:00,1.16429,1.16447,1.16429,1.16433,14000000.0
2008-11-17 12:52:00,1.16428,1.16442,1.16426,1.16429,42600000.0
2008-11-17 12:53:00,1.16442,1.16465,1.16412,1.16435,24800000.0
2008-11-17 12:54:00,1.16441,1.16477,1.1643,1.16442,83200000.0
2008-11-17 12:55:00,1.16422,1.16422,1.16386,1.16409,59200000.0
2008-11-17 12:56:00,1.16432,1.16468,1.16416,1.16449,34800000.0
2008-11-17 12:57:00,1.16422,1.16432,1.16384,1.16429,16000000.0
2008-11-17 12:58:00,1.1662,1.1662,1.1656,1.1657,16200000.0
2008-11-17 12:59:00,1.16446,1.16446,1.16367,1.16416,16200000.0
2008-11-17 13:00:00,1.16391,1.1642,1.1637,1.1637,49800000.0
2008-11-17 13:01:00,1.16374,1.16375,1.16298,1.16334,10000000.0
2008-11-17 13:02:00,1.16325,1.16325,1.16311,1.16311,54600000.0
2008-11-17 13:03:00,1.1629,1.1629,1.16219,1.16219,48000000.0
2008-11-17 13:04:00,1.16181,1.16221,1.16172,1.16182,30200000.0
2008-11-17 13:05:00,1.16167,1.16204,1.16155,1.16204,24000000.0
2008-11-17 13:06:00,1.16249,1.16285,1.16158,1.16158,104600000.0
2008-11-17 13:07:00,1.16139,1.16172,1.16079,1.16079,24200000.0
2008-11-17 13:08:00,1.16092,1.16134,1.16092,1.16134,26600000.0
2008-11-17 13:09:00,1.16135,1.16199,1.16135,1.16199,75000000.0
2008-11-17 13:10:00,1.16184,1.16239,1.16159,1.16192,127600000.0
2008-11-17 13:11:00,1.16195,1.16234,1.16195,1.16197,70200000.0
2008-11-17 13:12:00,1.16211,1.16232,1.16182,1.16182,19400000.0
2008-11-17 13:13:00,1.16197,1.16197,1.16163,1.16163,18400000.0
2008-11-17 13:14:00,1.16138,1.16183,1.16132,1.16155,21400000.0
2008-11-17 13:15:00,1.16143,1.16216,1.16143,1.16216,15200000.0
2008-11-17 13:16:00,1.16211,1.16211,1.16133,1.16134,40800000.0
2008-11-17 13:17:00,1.16089,1.16153,1.16089,1.16095,18400000.0
2008-11-17 13:18:00,1.16042,1.16105,1.16034,1.16068,69200000.0
2008-11-17 13:19:00,1.16058,1.16075,1.16026,1.1604,54200000.0
2008-11-17 13:20:00,1.16055,1.16118,1.16055,1.16118,101800000.0
2008-11-17 13:21:00,1.16103,1.16138,1.16098,1.16126,25400000.0
2008-11-17 13:22:00,1.16112,1.16141,1.1611,1.16121,16600000.0
2008-11-17 13:23:00,1.16138,1.16209,1.16138,1.16209,54800000.0
2008-11-17 13:24:00,1.16205,1.16251,1.16183,1.16183,83000000.0
2008-11-17 13:25:00,1.16198,1.16289,1.16179,1.16289,73600000.0
2008-11-17 13:26:00,1.16167,1.16307,1.16167,1.16306,33600000.0
2008-11-17 13:27:00,1.16284,1.16329,1.16256,1.16282,19600000.0
2008-11-17 13:28:00,1.16298,1.16387,1.16298,1.16326,14000000.0
2008-11-17 13:29:00,1.16377,1.16524,1.16377,1.16524,38800000.0
2008-11-17 13:30:00,1.16526,1.16526,1.1645,1.16464,44400000.0
2008-11-17 13:31:00,1.16449,1.16482,1.16441,1.16441,28800000.0
2008-11-17 13:32:00,1.16443,1.16472,1.16443,1.16453,61800000.0
2008-11-17 13:33:00,1.1627,1.1633,1.1623,1.1623,12800000.0
2008-11-17 13:34:00,1.16483,1.16483,1.16438,1.16438,12800000.0
2008-11-17 13:35:00,1.16447,1.16465,1.16445,1.16465,8800000.0
2008-11-17 13:36:00,1.162,1.162,1.1619,1.1619,27600000.0
2008-11-17 13:37:00,1.16403,1.16403,1.16341,1.16341,27600000.0
2008-11-17 13:38:00,1.16375,1.16438,1.16355,1.16438,15600000.0
2008-11-17 13:39:00,1.16432,1.16432,1.1637,1.1637,34200000.0
2008-11-17 13:40:00,1.16411,1.16448,1.16376,1.16376,51800000.0
2008-11-17 13:41:00,1.16355,1.16355,1.16287,1.16323,19800000.0
2008-11-17 13:42:00,1.16376,1.16394,1.16367,1.16367,9400000.0
2008-11-17 13:43:00,1.16375,1.16399,1.16355,1.16385,13200000.0
2008-11-17 13:44:00,1.1636,1.16396,1.16347,1.16371,23200000.0
2008-11-17 13:45:00,1.16389,1.16459,1.16389,1.16413,61800000.0
2008-11-17 13:46:00,1.16426,1.16431,1.16367,1.16382,14800000.0
2008-11-17 13:47:00,1.16345,1.16345,1.16263,1.16327,16800000.0
2008-11-17 13:48:00,1.16314,1.1637,1.16314,1.1637,32600000.0
2008-11-17 13:49:00,1.16408,1.16542,1.16408,1.16539,33800000.0
2008-11-17 13:50:00,1.16561,1.16561,1.16461,1.16461,28800000.0
2008-11-17 13:51:00,1.16422,1.16477,1.16422,1.16455,36000000.0
2008-11-17 13:52:00,1.16476,1.16507,1.16476,1.1649,18600000.0
2008-11-17 13:53:00,1.165,1.1651,1.16488,1.16502,23000000.0
2008-11-17 13:54:00,1.16543,1.16547,1.16527,1.16527,14000000.0
2008-11-17 13:55:00,1.16528,1.16577,1.16527,1.16547,25200000.0
2008-11-17 13:56:00,1.16537,1.16556,1.16535,1.16541,36600000.0
2008-11-17 13:57:00,1.1647,1.1652,1.1644,1.1652,41400000.0
2008-11-17 13:58:00,1.1656,1.1657,1.16537,1.1655,41400000.0
2008-11-17 13:59:00,1.16578,1.16603,1.16539,1.16548,40600000.0
2008-11-17 14:00:00,1.16563,1.1662,1.16468,1.16468,78800000.0
2008-11-17 14:01:00,1.16419,1.16438,1.16395,1.16438,74400000.0
2008-11-17 14:02:00,1.16426,1.16432,1.16375,1.16375,35800000.0
2008-11-17 14:03:00,1.16379,1.16379,1.16318,1.16318,11400000.0
2008-11-17 14:04:00,1.16278,1.16292,1.16238,1.16285,13600000.0
2008-11-17 14:05:00,1.1657,1.1682,1.1653,1.1655,3600000.0
2008-11-17 14:06:00,1.1656,1.1657,1.1651,1.1656,3600000.0
2008-11-17 14:07:00,1.16263,1.16263,1.16208,1.16208,3600000.0
2008-11-17 14:08:00,1.16154,1.16186,1.16147,1.16147,66000000.0
2008-11-17 14:09:00,1.16138,1.16138,1.16121,1.16135,24200000.0
2008-11-17 14:10:00,1.1617,1.1617,1.1616,1.1616,2000000.0
2008-11-17 14:11:00,1.16181,1.16181,1.16155,1.16155,4800000.0
2008-11-17 14:12:00,1.16191,1.16193,1.16153,1.16168,42600000.0
2008-11-17 14:13:00,1.16212,1.16234,1.16204,1.16234,34400000.0
2008-11-17 14:14:00,1.16239,1.16244,1.16206,1.16228,11000000.0
2008-11-17 14:15:00,1.16199,1.16199,1.16136,1.16153,15600000.0
2008-11-17 14:16:00,1.16158,1.16191,1.16135,1.16144,50600000.0
2008-11-17 14:17:00,1.16104,1.16169,1.16097,1.16097,66600000.0
2008-11-17 14:18:00,1.16114,1.16122,1.16082,1.16111,22200000.0
2008-11-17 14:19:00,1.16176,1.16186,1.16155,1.16164,25800000.0
2008-11-17 14:20:00,1.16142,1.16144,1.1608,1.16144,26000000.0
2008-11-17 14:21:00,1.16172,1.16245,1.16172,1.16216,14600000.0
2008-11-17 14:22:00,1.16182,1.16182,1.16112,1.16153,41000000.0
2008-11-17 14:23:00,1.16094,1.16155,1.16056,1.16113,33000000.0
2008-11-17 14:24:00,1.16107,1.16169,1.16082,1.16128,147600000.0
2008-11-17 14:25:00,1.16106,1.16127,1.16099,1.16127,52400000.0
2008-11-17 14:26:00,1.16102,1.1615,1.16097,1.1615,72000000.0
2008-11-17 14:27:00,1.16122,1.16178,1.16096,1.16178,49200000.0
2008-11-17 14:28:00,1.16154,1.16183,1.16142,1.16142,16400000.0
2008-11-17 14:29:00,1.16088,1.16157,1.16065,1.16157,45200000.0
2008-11-17 14:30:00,1.16115,1.16171,1.16115,1.16171,18400000.0
2008-11-17 14:31:00,1.16194,1.16205,1.16162,1.16162,74400000.0
2008-11-17 14:32:00,1.16199,1.16277,1.16199,1.16238,41000000.0
2008-11-17 14:33:00,1.16229,1.16243,1.16213,1.16213,27200000.0
2008-11-17 14:34:00,1.16161,1.16196,1.16139,1.16196,8200000.0
2008-11-17 14:35:00,1.1621,1.16233,1.16203,1.16222,10000000.0
2008-11-17 14:36:00,1.16214,1.16225,1.16173,1.16225,8000000.0
2008-11-17 14:37:00,1.16199,1.16274,1.16197,1.16207,15000000.0
2008-11-17 14:38:00,1.16199,1.16199,1.16125,1.16125,40000000.0
2008-11-17 14:39:00,1.16115,1.16164,1.16114,1.16125,52600000.0
2008-11-17 14:40:00,1.1613,1.16151,1.1613,1.16151,20200000.0
2008-11-17 14:41:00,1.16169,1.16169,1.16141,1.16141,17200000.0
2008-11-17 14:42:00,1.16132,1.16149,1.16118,1.16134,17200000.0
2008-11-17 14:43:00,1.1628,1.1631,1.1623,1.1625,20800000.0
2008-11-17 14:44:00,1.16089,1.1617,1.16089,1.1611,20800000.0
2008-11-17 14:45:00,1.16126,1.16187,1.16109,1.16132,11600000.0
2008-11-17 14:46:00,1.16128,1.16161,1.16126,1.16153,51400000.0
2008-11-17 14:47:00,1.16137,1.1614,1.16126,1.16126,26000000.0
2008-11-17 14:48:00,1.16135,1.16178,1.16135,1.16178,23200000.0
2008-11-17 14:49:00,1.16244,1.16267,1.16244,1.16251,34200000.0
2008-11-17 14:50:00,1.16239,1.16275,1.16205,1.16205,95200000.0
2008-11-17 14:51:00,1.16216,1.16277,1.16203,1.16269,81000000.0
2008-11-17 14:52:00,1.16394,1.16408,1.16341,1.16341,48400000.0
2008-11-17 14:53:00,1.1637,1.16446,1.1637,1.16446,69400000.0
2008-11-17 14:54:00,1.16471,1.16526,1.16453,1.16526,22600000.0
2008-11-17 14:55:00,1.16525,1.16531,1.16465,1.16465,12600000.0
2008-11-17 14:56:00,1.16399,1.16461,1.16388,1.1639,119200000.0
2008-11-17 14:57:00,1.1646,1.16484,1.16436,1.16468,123000000.0
2008-11-17 14:58:00,1.16471,1.16505,1.16448,1.16465,101800000.0
2008-11-17 14:59:00,1.16432,1.1645,1.16419,1.1645,33200000.0
2008-11-17 15:00:00,1.16436,1.16452,1.1643,1.16436,23400000.0
2008-11-17 15:01:00,1.16416,1.16433,1.16408,1.16412,19600000.0
2008-11-17 15:02:00,1.16424,1.16458,1.16424,1.16458,22600000.0
2008-11-17 15:03:00,1.1652,1.1659,1.1648,1.1648,56400000.0
2008-11-17 15:04:00,1.16507,1.1652,1.16492,1.16492,56400000.0
2008-11-17 15:05:00,1.16625,1.16651,1.16561,1.16561,72200000.0
2008-11-17 15:06:00,1.16501,1.16501,1.16457,1.16501,115200000.0
2008-11-17 15:07:00,1.16564,1.16577,1.16543,1.16561,83400000.0
2008-11-17 15:08:00,1.16523,1.16561,1.16523,1.1656,16000000.0
2008-11-17 15:09:00,1.1656,1.16643,1.1656,1.16643,13200000.0
2008-11-17 15:10:00,1.16671,1.16712,1.1666,1.1666,18800000.0
2008-11-17 15:11:00,1.16707,1.16707,1.16682,1.16682,43600000.0
2008-11-17 15:12:00,1.16666,1.16728,1.1665,1.1665,33600000.0
2008-11-17 15:13:00,1.16632,1.16678,1.16632,1.16669,25200000.0
2008-11-17 15:14:00,1.16688,1.16837,1.16688,1.16837,50800000.0
2008-11-17 15:15:00,1.16795,1.168,1.16704,1.16704,36600000.0
2008-11-17 15:16:00,1.16695,1.16695,1.16646,1.16673,34400000.0
2008-11-17 15:17:00,1.16645,1.1668,1.16598,1.16625,68200000.0
2008-11-17 15:18:00,1.16612,1.16695,1.16596,1.16596,11000000.0
2008-11-17 15:19:00,1.16516,1.16591,1.16516,1.16563,61600000.0
2008-11-17 15:20:00,1.16591,1.16593,1.16529,1.16529,75400000.0
2008-11-17 15:21:00,1.16537,1.16578,1.16537,1.16549,27800000.0
2008-11-17 15:22:00,1.16606,1.16606,1.16587,1.16594,44000000.0
2008-11-17 15:23:00,1.16531,1.16585,1.16531,1.16567,36800000.0
2008-11-17 15:24:00,1.16514,1.16561,1.16514,1.16555,45800000.0
2008-11-17 15:25:00,1.16549,1.16589,1.16547,1.1655,73400000.0
2008-11-17 15:26:00,1.16578,1.16586,1.16526,1.16549,165200000.0
2008-11-17 15:27:00,1.16554,1.16615,1.16554,1.16615,118000000.0
2008-11-17 15:28:00,1.16615,1.1664,1.1658,1.16628,105800000.0
2008-11-17 15:29:00,1.16536,1.16536,1.16447,1.16447,11400000.0
2008-11-17 15:30:00,1.16475,1.16533,1.16475,1.16533,16400000.0
2008-11-17 15:31:00,1.16524,1.1654,1.16497,1.16524,28400000.0
2008-11-17 15:32:00,1.1649,1.16499,1.16456,1.16481,25600000.0
2008-11-17 15:33:00,1.16493,1.16501,1.16469,1.16474,54000000.0
2008-11-17 15:34:00,1.16465,1.16487,1.16426,1.16438,144800000.0
2008-11-17 15:35:00,1.16435,1.16446,1.16373,1.16446,45600000.0
2008-11-17 15:36:00,1.16484,1.16484,1.16301,1.1636,8600000.0
2008-11-17 15:37:00,1.16441,1.16466,1.16361,1.16361,85600000.0
2008-11-17 15:38:00,1.16341,1.16387,1.16338,1.16377,70000000.0
2008-11-17 15:39:00,1.16363,1.16389,1.16353,1.16389,30400000.0
2008-11-17 15:40:00,1.16337,1.1636,1.16333,1.16347,39000000.0
2008-11-17 15:41:00,1.16323,1.16338,1.16301,1.16309,103000000.0
2008-11-17 15:42:00,1.16316,1.16332,1.16305,1.1632,56000000.0
2008-11-17 15:43:00,1.16311,1.16311,1.16277,1.16284,16000000.0
2008-11-17 15:44:00,1.16254,1.16267,1.16236,1.16247,12200000.0
2008-11-17 15:45:00,1.16296,1.16296,1.16237,1.16237,53600000.0
2008-11-17 15:46:00,1.16231,1.1629,1.16231,1.1625,29800000.0
2008-11-17 15:47:00,1.16243,1.16243,1.16176,1.16184,13800000.0
2008-11-17 15:48:00,1.16212,1.16297,1.16212,1.16297,40600000.0
2008-11-17 15:49:00,1.16334,1.16428,1.16334,1.1642,62200000.0
2008-11-17 15:50:00,1.16336,1.16403,1.16336,1.16402,13400000.0
2008-11-17 15:51:00,1.16458,1.16523,1.16435,1.16512,43200000.0
2008-11-17 15:52:00,1.16479,1.16491,1.16389,1.16423,16600000.0
2008-11-17 15:53:00,1.16423,1.16425,1.16358,1.16362,47000000.0
2008-11-17 15:54:00,1.1636,1.1636,1.16334,1.16339,35200000.0
2008-11-17 15:55:00,1.16372,1.16495,1.16372,1.16495,17600000.0
2008-11-17 15:56:00,1.16544,1.16604,1.16544,1.16588,11000000.0
2008-11-17 15:57:00,1.16618,1.16618,1.16568,1.16568,19800000.0
2008-11-17 15:58:00,1.16509,1.16541,1.16507,1.16541,19000000.0
2008-11-17 15:59:00,1.16521,1.1655,1.16508,1.16534,16400000.0
2008-11-17 16:00:00,1.16522,1.16522,1.16435,1.16476,21400000.0
2008-11-17 16:01:00,1.16522,1.16558,1.16522,1.1653,22000000.0
2008-11-17 16:02:00,1.16516,1.16516,1.16435,1.16435,19600000.0
2008-11-17 16:03:00,1.16477,1.16536,1.16432,1.16432,16400000.0
2008-11-17 16:04:00,1.16469,1.16527,1.16456,1.16502,16400000.0
2008-11-17 16:05:00,1.16477,1.16537,1.16462,1.16537,20000000.0
2008-11-17 16:06:00,1.16512,1.16523,1.1639,1.1639,24000000.0
2008-11-17 16:07:00,1.16436,1.16451,1.16416,1.16451,12200000.0
2008-11-17 16:08:00,1.16427,1.16435,1.16369,1.1642,22800000.0
2008-11-17 16:09:00,1.16414,1.16478,1.16404,1.16478,14200000.0
2008-11-17 16:10:00,1.16557,1.16707,1.16557,1.167,26600000.0
2008-11-17 16:11:00,1.1667,1.16681,1.16627,1.16627,21000000.0
2008-11-17 16:12:00,1.16617,1.16673,1.16588,1.16673,21200000.0
2008-11-17 16:13:00,1.16752,1.16752,1.16667,1.16752,27600000.0
2008-11-17 16:14:00,1.16702,1.16702,1.16568,1.16601,10600000.0
2008-11-17 16:15:00,1.16521,1.16603,1.16521,1.16543,16800000.0
2008-11-17 16:16:00,1.16439,1.16662,1.16439,1.16662,29800000.0
2008-11-17 16:17:00,1.16727,1.16795,1.16696,1.1672,18600000.0
2008-11-17 16:18:00,1.16684,1.16697,1.16638,1.16638,19600000.0
2008-11-17 16:19:00,1.1663,1.16643,1.1661,1.1661,15400000.0
2008-11-17 16:20:00,1.16666,1.16744,1.16666,1.16744,22600000.0
2008-11-17 16:21:00,1.16711,1.16729,1.16672,1.16729,5000000.0
2008-11-17 16:22:00,1.16724,1.16794,1.16724,1.16759,17200000.0
2008-11-17 16:23:00,1.16735,1.16769,1.1671,1.16764,12600000.0
2008-11-17 16:24:00,1.16736,1.16736,1.16675,1.16675,19200000.0
2008-11-17 16:25:00,1.16685,1.16787,1.16685,1.1675,14000000.0
2008-11-17 16:26:00,1.16788,1.16788,1.16705,1.16708,16600000.0
2008-11-17 16:27:00,1.16652,1.16706,1.16642,1.16696,24200000.0
2008-11-17 16:28:00,1.16655,1.16718,1.16655,1.16695,18600000.0
2008-11-17 16:29:00,1.16642,1.16712,1.16642,1.16661,31600000.0
2008-11-17 16:30:00,1.16689,1.16705,1.16649,1.16705,13600000.0
2008-11-17 16:31:00,1.16743,1.16743,1.16685,1.16724,12400000.0
2008-11-17 16:32:00,1.16721,1.16721,1.16622,1.16665,15600000.0
2008-11-17 16:33:00,1.16714,1.16725,1.1666,1.16725,13000000.0
2008-11-17 16:34:00,1.16668,1.16668,1.16558,1.16572,14000000.0
2008-11-17 16:35:00,1.16545,1.16665,1.16545,1.16636,22600000.0
2008-11-17 16:36:00,1.16699,1.16713,1.16679,1.16696,16200000.0
2008-11-17 16:37:00,1.16683,1.16749,1.16635,1.16749,25000000.0
2008-11-17 16:38:00,1.1678,1.16868,1.1678,1.1684,13400000.0
2008-11-17 16:39:00,1.16828,1.16828,1.16794,1.16805,11000000.0
2008-11-17 16:40:00,1.16831,1.16831,1.16684,1.167,14000000.0
2008-11-17 16:41:00,1.16772,1.16806,1.16718,1.16782,21200000.0
2008-11-17 16:42:00,1.16744,1.16786,1.16681,1.16783,18200000.0
2008-11-17 16:43:00,1.16772,1.16846,1.16765,1.16765,8800000.0
2008-11-17 16:44:00,1.16757,1.16784,1.16667,1.16784,16800000.0
2008-11-17 16:45:00,1.16772,1.16795,1.16752,1.16786,11000000.0
2008-11-17 16:46:00,1.16695,1.16695,1.16581,1.16581,15000000.0
2008-11-17 16:47:00,1.16605,1.16661,1.16605,1.16615,24000000.0
2008-11-17 16:48:00,1.1674,1.16847,1.16733,1.16792,20400000.0
2008-11-17 16:49:00,1.16737,1.16808,1.16697,1.16808,21600000.0
2008-11-17 16:50:00,1.16782,1.16782,1.16715,1.16734,19000000.0
2008-11-17 16:51:00,1.1678,1.16806,1.16751,1.16764,17000000.0
2008-11-17 16:52:00,1.16807,1.16867,1.16807,1.16867,4200000.0
2008-11-17 16:53:00,1.16899,1.16936,1.16838,1.16856,15800000.0
2008-11-17 16:54:00,1.16999,1.17053,1.16999,1.1702,26400000.0
2008-11-17 16:55:00,1.17029,1.1705,1.16978,1.17015,17800000.0
2008-11-17 16:56:00,1.1703,1.1703,1.16937,1.16937,22400000.0
2008-11-17 16:57:00,1.16948,1.17032,1.16924,1.17006,20400000.0
2008-11-17 16:58:00,1.17022,1.17042,1.1696,1.17034,15800000.0
2008-11-17 16:59:00,1.17055,1.17055,1.16954,1.17045,21200000.0
2008-11-17 17:00:00,1.17022,1.17054,1.17008,1.17042,15200000.0
2008-11-17 17:01:00,1.16921,1.16945,1.16797,1.16806,19400000.0
2008-11-17 17:02:00,1.16769,1.16868,1.16769,1.16868,9800000.0
2008-11-17 17:03:00,1.16813,1.16839,1.16792,1.16797,16600000.0
2008-11-17 17:04:00,1.16788,1.16859,1.16742,1.16859,27600000.0
2008-11-17 17:05:00,1.16829,1.16929,1.16829,1.16912,16200000.0
2008-11-17 17:06:00,1.16925,1.16946,1.16858,1.16914,7000000.0
2008-11-17 17:07:00,1.16927,1.16927,1.16835,1.16887,11000000.0
2008-11-17 17:08:00,1.16904,1.16921,1.16873,1.16893,18800000.0
2008-11-17 17:09:00,1.16896,1.17017,1.16896,1.16985,14600000.0
2008-11-17 17:10:00,1.16998,1.17011,1.1696,1.16963,44800000.0
2008-11-17 17:11:00,1.16905,1.16951,1.16905,1.16914,15800000.0
2008-11-17 17:12:00,1.16935,1.16976,1.16912,1.16946,31400000.0
2008-11-17 17:13:00,1.16995,1.17039,1.16964,1.16967,14400000.0
2008-11-17 17:14:00,1.16988,1.16988,1.16928,1.16962,11000000.0
2008-11-17 17:15:00,1.16943,1.16982,1.16888,1.16903,12400000.0
2008-11-17 17:16:00,1.16838,1.16884,1.16812,1.16852,21000000.0
2008-11-17 17:17:00,1.16781,1.16825,1.16736,1.16758,14000000.0
2008-11-17 17:18:00,1.16709,1.16778,1.16709,1.16778,17000000.0
2008-11-17 17:19:00,1.16802,1.16808,1.16746,1.16769,29600000.0
2008-11-17 17:20:00,1.16813,1.16823,1.16772,1.16791,16600000.0
2008-11-17 17:21:00,1.16784,1.16826,1.16749,1.16826,15600000.0
2008-11-17 17:22:00,1.16865,1.16865,1.16799,1.16831,14800000.0
2008-11-17 17:23:00,1.16776,1.16839,1.16776,1.16808,13200000.0
2008-11-17 17:24:00,1.16799,1.16834,1.16762,1.16817,21200000.0
2008-11-17 17:25:00,1.16841,1.16847,1.16815,1.16829,16400000.0
2008-11-17 17:26:00,1.16901,1.1695,1.16838,1.16838,24600000.0
2008-11-17 17:27:00,1.16878,1.16966,1.16878,1.16966,19200000.0
2008-11-17 17:28:00,1.16928,1.17001,1.16928,1.16989,13200000.0
2008-11-17 17:29:00,1.17067,1.17142,1.1706,1.17135,14800000.0
2008-11-17 17:30:00,1.17145,1.17175,1.16973,1.16973,23400000.0
2008-11-17 17:31:00,1.16997,1.17205,1.16997,1.17205,11000000.0
2008-11-17 17:32:00,1.17175,1.17279,1.17161,1.17266,21800000.0
2008-11-17 17:33:00,1.17288,1.17309,1.17253,1.17253,15800000.0
2008-11-17 17:34:00,1.17233,1.17275,1.17199,1.17261,12600000.0
2008-11-17 17:35:00,1.17221,1.17247,1.17202,1.17202,9400000.0
2008-11-17 17:36:00,1.17187,1.17202,1.17117,1.17117,18600000.0
2008-11-17 17:37:00,1.17179,1.17271,1.17179,1.17271,20400000.0
2008-11-17 17:38:00,1.1727,1.17321,1.17254,1.17254,15200000.0
2008-11-17 17:39:00,1.17245,1.17315,1.17245,1.17311,19800000.0
2008-11-17 17:40:00,1.1731,1.17385,1.1731,1.17349,11000000.0
2008-11-17 17:41:00,1.17304,1.17304,1.17151,1.17151,18000000.0
2008-11-17 17:42:00,1.17156,1.17255,1.17156,1.17255,20000000.0
2008-11-17 17:43:00,1.17269,1.17366,1.17269,1.17366,12800000.0
2008-11-17 17:44:00,1.17377,1.17377,1.17283,1.17321,16800000.0
2008-11-17 17:45:00,1.17245,1.17283,1.17173,1.17173,36400000.0
2008-11-17 17:46:00,1.17193,1.1723,1.17158,1.17172,14000000.0
2008-11-17 17:47:00,1.1714,1.17191,1.17116,1.17191,13000000.0
2008-11-17 17:48:00,1.17129,1.17135,1.17082,1.17082,19800000.0
2008-11-17 17:49:00,1.17135,1.17185,1.1712,1.1718,17600000.0
2008-11-17 17:50:00,1.17084,1.17084,1.17049,1.17084,14400000.0
2008-11-17 17:51:00,1.17081,1.17161,1.17081,1.17132,15000000.0
2008-11-17 17:52:00,1.17137,1.17147,1.17097,1.17097,13000000.0
2008-11-17 17:53:00,1.17075,1.17075,1.16988,1.16988,16200000.0
2008-11-17 17:54:00,1.16998,1.17017,1.16979,1.16981,11200000.0
2008-11-17 17:55:00,1.1701,1.1703,1.16986,1.1703,37800000.0
2008-11-17 17:56:00,1.1707,1.1707,1.17001,1.17009,26200000.0
2008-11-17 17:57:00,1.16958,1.16973,1.16879,1.16973,16200000.0
2008-11-17 17:58:00,1.16934,1.17013,1.16934,1.16997,16200000.0
2008-11-17 17:59:00,1.17059,1.1712,1.17047,1.17051,22000000.0
2008-11-17 18:00:00,1.17078,1.17078,1.17008,1.17071,18400000.0
2008-11-17 18:01:00,1.17106,1.17177,1.17106,1.1712,22000000.0
2008-11-17 18:02:00,1.17047,1.17093,1.16986,1.16986,10000000.0
2008-11-17 18:03:00,1.16974,1.17032,1.1696,1.16973,28600000.0
2008-11-17 18:04:00,1.16954,1.17032,1.1694,1.16952,30400000.0
2008-11-17 18:05:00,1.16924,1.17083,1.16894,1.17083,12400000.0
2008-11-17 18:06:00,1.17093,1.17093,1.17008,1.17008,9800000.0
2008-11-17 18:07:00,1.16982,1.17015,1.16953,1.1698,26800000.0
2008-11-17 18:08:00,1.16996,1.17075,1.16996,1.17044,23000000.0
2008-11-17 18:09:00,1.1699,1.17029,1.16912,1.16912,23600000.0
2008-11-17 18:10:00,1.16932,1.16969,1.169,1.16965,13800000.0
2008-11-17 18:11:00,1.1687,1.16955,1.16845,1.16955,27600000.0
2008-11-17 18:12:00,1.17004,1.17155,1.17004,1.17133,12400000.0
2008-11-17 18:13:00,1.17061,1.17116,1.17039,1.1704,12600000.0
2008-11-17 18:14:00,1.17024,1.1711,1.17024,1.171,21000000.0
2008-11-17 18:15:00,1.1711,1.1711,1.17029,1.17029,13400000.0
2008-11-17 18:16:00,1.17004,1.17004,1.16831,1.16831,15000000.0
2008-11-17 18:17:00,1.16983,1.17106,1.16983,1.17086,14200000.0
2008-11-17 18:18:00,1.16931,1.16931,1.16844,1.16914,11800000.0
2008-11-17 18:19:00,1.16925,1.16979,1.16925,1.16927,18000000.0
2008-11-17 18:20:00,1.16971,1.16974,1.16899,1.16902,17000000.0
2008-11-17 18:21:00,1.16878,1.16922,1.16852,1.16894,15600000.0
2008-11-17 18:22:00,1.16951,1.16951,1.16931,1.16931,23600000.0
2008-11-17 18:23:00,1.16889,1.16889,1.16792,1.16792,22000000.0
2008-11-17 18:24:00,1.16823,1.1688,1.16821,1.16846,21200000.0
2008-11-17 18:25:00,1.16813,1.16857,1.16764,1.16793,23400000.0
2008-11-17 18:26:00,1.16745,1.16799,1.16745,1.1677,20400000.0
2008-11-17 18:27:00,1.16749,1.1677,1.16702,1.1677,15000000.0
2008-11-17 18:28:00,1.16705,1.16796,1.16705,1.1672,13600000.0
2008-11-17 18:29:00,1.16725,1.16769,1.16705,1.16739,20800000.0
2008-11-17 18:30:00,1.16712,1.1677,1.16712,1.16764,10400000.0
2008-11-17 18:31:00,1.16777,1.16863,1.16777,1.16826,13400000.0
2008-11-17 18:32:00,1.16878,1.16878,1.16846,1.16846,23400000.0
2008-11-17 18:33:00,1.16822,1.16871,1.16822,1.1683,15600000.0
2008-11-17 18:34:00,1.16824,1.16849,1.16785,1.16785,21400000.0
2008-11-17 18:35:00,1.1678,1.16823,1.1678,1.16823,13400000.0
2008-11-17 18:36:00,1.16831,1.16831,1.16777,1.16787,19200000.0
2008-11-17 18:37:00,1.16811,1.16883,1.16811,1.16814,10600000.0
2008-11-17 18:38:00,1.16876,1.16936,1.16876,1.1693,29000000.0
2008-11-17 18:39:00,1.16897,1.16936,1.16892,1.16924,10400000.0
2008-11-17 18:40:00,1.16934,1.16982,1.16934,1.16938,10800000.0
2008-11-17 18:41:00,1.16927,1.16955,1.16927,1.16931,13600000.0
2008-11-17 18:42:00,1.16953,1.17031,1.16953,1.16969,12400000.0
2008-11-17 18:43:00,1.17011,1.17051,1.16984,1.17016,28800000.0
2008-11-17 18:44:00,1.16968,1.1702,1.16968,1.1702,17600000.0
2008-11-17 18:45:00,1.17035,1.17067,1.17004,1.17004,16800000.0
2008-11-17 18:46:00,1.17032,1.17066,1.17016,1.17053,11200000.0
2008-11-17 18:47:00,1.17062,1.1711,1.17049,1.17049,20800000.0
2008-11-17 18:48:00,1.17044,1.17122,1.17044,1.17122,18200000.0
2008-11-17 18:49:00,1.17069,1.17131,1.17056,1.17087,22800000.0
2008-11-17 18:50:00,1.17153,1.17183,1.17153,1.17178,10000000.0
2008-11-17 18:51:00,1.17183,1.17183,1.17112,1.17153,16600000.0
2008-11-17 18:52:00,1.17136,1.17188,1.17076,1.17076,16400000.0
2008-11-17 18:53:00,1.17042,1.17155,1.17042,1.17134,25800000.0
2008-11-17 18:54:00,1.17129,1.17165,1.17072,1.17134,23800000.0
2008-11-17 18:55:00,1.17107,1.17107,1.17018,1.17018,3600000.0
2008-11-17 18:56:00,1.17026,1.17042,1.16991,1.17042,18800000.0
2008-11-17 18:57:00,1.17085,1.17149,1.17085,1.17124,16400000.0
2008-11-17 18:58:00,1.17115,1.17166,1.17098,1.17143,20800000.0
2008-11-17 18:59:00,1.171,1.17123,1.17068,1.17123,16800000.0
2008-11-17 19:00:00,1.1714,1.17199,1.17119,1.17199,10400000.0
2008-11-17 19:01:00,1.17268,1.17303,1.17235,1.17239,29800000.0
2008-11-17 19:02:00,1.17176,1.17223,1.17176,1.17217,17000000.0
2008-11-17 19:03:00,1.17231,1.17262,1.17227,1.17262,18200000.0
2008-11-17 19:04:00,1.17374,1.17383,1.1732,1.17329,15800000.0
2008-11-17 19:05:00,1.17275,1.17315,1.17233,1.17315,20800000.0
2008-11-17 19:06:00,1.17298,1.17329,1.17148,1.17148,10000000.0
2008-11-17 19:07:00,1.1717,1.17347,1.17169,1.17347,13200000.0
2008-11-17 19:08:00,1.17365,1.17365,1.17279,1.17284,14400000.0
2008-11-17 19:09:00,1.17201,1.17421,1.17166,1.17421,9400000.0
2008-11-17 19:10:00,1.17349,1.17349,1.1732,1.1732,20000000.0
2008-11-17 19:11:00,1.1726,1.17356,1.1726,1.17356,8200000.0
2008-11-17 19:12:00,1.17287,1.17325,1.17267,1.17293,14400000.0
2008-11-17 19:13:00,1.1732,1.17391,1.1732,1.17391,11400000.0
2008-11-17 19:14:00,1.17465,1.17465,1.17417,1.17445,15600000.0
2008-11-17 19:15:00,1.17491,1.17491,1.17399,1.17399,28200000.0
2008-11-17 19:16:00,1.17393,1.17393,1.17272,1.17272,5600000.0
2008-11-17 19:17:00,1.1728,1.17342,1.17275,1.17302,17400000.0
2008-11-17 19:18:00,1.17397,1.17424,1.17392,1.17402,8800000.0
2008-11-17 19:19:00,1.17437,1.17505,1.17437,1.17478,7800000.0
2008-11-17 19:20:00,1.17434,1.17504,1.17434,1.17444,15000000.0
2008-11-17 19:21:00,1.17529,1.17567,1.1748,1.17517,30000000.0
2008-11-17 19:22:00,1.176,1.17646,1.17581,1.17582,9400000.0
2008-11-17 19:23:00,1.17573,1.17598,1.17529,1.17529,7400000.0
2008-11-17 19:24:00,1.17467,1.17508,1.17414,1.17469,23200000.0
2008-11-17 19:25:00,1.17456,1.17518,1.17432,1.17518,15000000.0
2008-11-17 19:26:00,1.17538,1.17538,1.1746,1.17465,22800000.0
2008-11-17 19:27:00,1.17448,1.17448,1.1736,1.17374,18800000.0
2008-11-17 19:28:00,1.17392,1.17429,1.17377,1.17389,17600000.0
2008-11-17 19:29:00,1.17456,1.17535,1.17456,1.17535,14200000.0
2008-11-17 19:30:00,1.17537,1.17537,1.17504,1.17512,13000000.0
2008-11-17 19:31:00,1.17514,1.17586,1.17477,1.17477,13400000.0
2008-11-17 19:32:00,1.17507,1.17549,1.17462,1.17468,12400000.0
2008-11-17 19:33:00,1.175,1.17554,1.175,1.17541,37800000.0
2008-11-17 19:34:00,1.17502,1.17502,1.17424,1.17474,26400000.0
2008-11-17 19:35:00,1.17535,1.17554,1.17532,1.17543,22800000.0
2008-11-17 19:36:00,1.17584,1.17584,1.17494,1.17494,21800000.0
2008-11-17 19:37:00,1.17484,1.17535,1.17465,1.17467,18800000.0
2008-11-17 19:38:00,1.17527,1.17596,1.175,1.17577,27200000.0
2008-11-17 19:39:00,1.17554,1.1757,1.17425,1.17425,10400000.0
2008-11-17 19:40:00,1.17448,1.17494,1.17432,1.17432,17000000.0
2008-11-17 19:41:00,1.17419,1.17477,1.17416,1.17447,10800000.0
2008-11-17 19:42:00,1.17392,1.17407,1.17344,1.1737,28600000.0
2008-11-17 19:43:00,1.17354,1.17361,1.17325,1.17361,10800000.0
2008-11-17 19:44:00,1.1742,1.1742,1.17373,1.17403,15000000.0
2008-11-17 19:45:00,1.1742,1.17455,1.17384,1.17455,12400000.0
2008-11-17 19:46:00,1.17459,1.17492,1.17459,1.1747,14200000.0
2008-11-17 19:47:00,1.17471,1.17501,1.17408,1.17408,23000000.0
2008-11-17 19:48:00,1.17419,1.17511,1.17418,1.17467,12200000.0
2008-11-17 19:49:00,1.17492,1.17507,1.17451,1.17451,12600000.0
2008-11-17 19:50:00,1.17461,1.1747,1.17407,1.17407,16400000.0
2008-11-17 19:51:00,1.1731,1.1734,1.17269,1.1734,15200000.0
2008-11-17 19:52:00,1.17343,1.17415,1.17343,1.1737,20000000.0
2008-11-17 19:53:00,1.17368,1.1741,1.17367,1.17367,25400000.0
2008-11-17 19:54:00,1.17369,1.17369,1.17321,1.17337,29600000.0
2008-11-17 19:55:00,1.17349,1.17349,1.17306,1.17326,31000000.0
2008-11-17 19:56:00,1.17336,1.17388,1.17313,1.17388,21400000.0
2008-11-17 19:57:00,1.17376,1.174,1.17334,1.17364,25200000.0
2008-11-17 19:58:00,1.17336,1.17371,1.17312,1.17371,9400000.0
2008-11-17 19:59:00,1.17369,1.17427,1.17369,1.17401,12200000.0
2008-11-17 20:00:00,1.17403,1.17413,1.17355,1.17368,27400000.0
2008-11-17 20:01:00,1.17405,1.17405,1.17303,1.17351,8400000.0
2008-11-17 20:02:00,1.17325,1.17372,1.17325,1.17331,16800000.0
2008-11-17 20:03:00,1.17343,1.17352,1.17315,1.17352,20200000.0
2008-11-17 20:04:00,1.1737,1.17422,1.17364,1.17364,15000000.0
2008-11-17 20:05:00,1.17364,1.17387,1.17315,1.17387,16600000.0
2008-11-17 20:06:00,1.17343,1.17393,1.17337,1.17358,14400000.0
2008-11-17 20:07:00,1.17347,1.17404,1.17347,1.17397,17200000.0
2008-11-17 20:08:00,1.17354,1.17368,1.17325,1.17325,19200000.0
2008-11-17 20:09:00,1.17312,1.17356,1.17283,1.17356,20200000.0
2008-11-17 20:10:00,1.175,1.1752,1.175,1.1752,14200000.0
2008-11-17 20:11:00,1.17306,1.17322,1.17297,1.17297,14200000.0
2008-11-17 20:12:00,1.17286,1.17336,1.17285,1.17315,14200000.0
2008-11-17 20:13:00,1.17252,1.17303,1.17252,1.17303,14000000.0
2008-11-17 20:14:00,1.17294,1.17354,1.17256,1.17295,18800000.0
2008-11-17 20:15:00,1.17274,1.17274,1.1721,1.1721,19400000.0
2008-11-17 20:16:00,1.17242,1.17263,1.17229,1.17263,9000000.0
2008-11-17 20:17:00,1.17255,1.17283,1.1723,1.17245,25200000.0
2008-11-17 20:18:00,1.17234,1.17295,1.17225,1.17225,12600000.0
2008-11-17 20:19:00,1.17204,1.17233,1.17179,1.17179,26800000.0
2008-11-17 20:20:00,1.17203,1.17274,1.17203,1.17228,13400000.0
2008-11-17 20:21:00,1.1729,1.1729,1.17211,1.17224,19600000.0
2008-11-17 20:22:00,1.17261,1.17304,1.17261,1.17279,11800000.0
2008-11-17 20:23:00,1.17278,1.17332,1.17278,1.17328,6800000.0
2008-11-17 20:24:00,1.17297,1.17397,1.17297,1.17397,22600000.0
2008-11-17 20:25:00,1.172,1.172,1.17131,1.17148,5600000.0
2008-11-17 20:26:00,1.1746,1.175,1.1745,1.1748,7800000.0
2008-11-17 20:27:00,1.17213,1.17283,1.17213,1.17283,7800000.0
2008-11-17 20:28:00,1.17286,1.17287,1.17266,1.1728,21800000.0
2008-11-17 20:29:00,1.17335,1.17335,1.17279,1.17316,11600000.0
2008-11-17 20:30:00,1.17309,1.17361,1.17298,1.17361,16200000.0
2008-11-17 20:31:00,1.17366,1.17407,1.17366,1.17372,23800000.0
2008-11-17 20:32:00,1.1745,1.175,1.1738,1.1745,4800000.0
2008-11-17 20:33:00,1.17417,1.17462,1.17417,1.17462,4800000.0
2008-11-17 20:34:00,1.17396,1.17413,1.17288,1.17288,31400000.0
2008-11-17 20:35:00,1.17249,1.17296,1.17243,1.17258,16400000.0
2008-11-17 20:36:00,1.17236,1.17273,1.17198,1.17198,9400000.0
2008-11-17 20:37:00,1.17233,1.17289,1.17224,1.1725,14800000.0
2008-11-17 20:38:00,1.17204,1.1727,1.17204,1.17223,13200000.0
2008-11-17 20:39:00,1.17299,1.17369,1.17298,1.17369,17800000.0
2008-11-17 20:40:00,1.1746,1.1754,1.174,1.1754,14400000.0
2008-11-17 20:41:00,1.1733,1.17332,1.1727,1.17277,14400000.0
2008-11-17 20:42:00,1.17247,1.1729,1.17243,1.17289,8600000.0
2008-11-17 20:43:00,1.17227,1.17288,1.17225,1.17241,10600000.0
2008-11-17 20:44:00,1.17285,1.17304,1.17223,1.17243,22600000.0
2008-11-17 20:45:00,1.17236,1.17293,1.17236,1.17293,13200000.0
2008-11-17 20:46:00,1.17272,1.17277,1.17264,1.17265,15400000.0
2008-11-17 20:47:00,1.1726,1.17303,1.17241,1.17303,13200000.0
2008-11-17 20:48:00,1.17266,1.17488,1.17266,1.17442,17400000.0
2008-11-17 20:49:00,1.17393,1.17393,1.17259,1.17259,22600000.0
2008-11-17 20:50:00,1.17209,1.17241,1.17183,1.17184,13600000.0
2008-11-17 20:51:00,1.17231,1.17293,1.17231,1.17274,6200000.0
2008-11-17 20:52:00,1.17285,1.17311,1.17273,1.17309,18700000.0
2008-11-17 20:53:00,1.17279,1.17327,1.17279,1.17323,14200000.0
2008-11-17 20:54:00,1.17331,1.17331,1.17207,1.17287,12000000.0
2008-11-17 20:55:00,1.17292,1.17295,1.17252,1.17276,10000000.0
2008-11-17 20:56:00,1.17279,1.17298,1.17243,1.17243,9800000.0
2008-11-17 20:57:00,1.17289,1.17364,1.17289,1.17347,6400000.0
2008-11-17 20:58:00,1.17409,1.17409,1.1737,1.17409,20400000.0
2008-11-17 20:59:00,1.17369,1.17419,1.17325,1.17377,18000000.0
2008-11-17 21:00:00,1.17382,1.17394,1.17372,1.17385,12800000.0
2008-11-17 21:01:00,1.17373,1.17373,1.17323,1.17323,15800000.0
2008-11-17 21:02:00,1.17303,1.1733,1.173,1.17307,12200000.0
2008-11-17 21:03:00,1.1733,1.1733,1.17264,1.17318,24400000.0
2008-11-17 21:04:00,1.17331,1.17331,1.17288,1.17288,18200000.0
2008-11-17 21:05:00,1.17343,1.17381,1.17318,1.1737,14600000.0
2008-11-17 21:06:00,1.17376,1.1743,1.17371,1.17389,10400000.0
2008-11-17 21:07:00,1.17358,1.17413,1.17355,1.17355,6800000.0
2008-11-17 21:08:00,1.17391,1.17435,1.17391,1.17421,32600000.0
2008-11-17 21:09:00,1.17444,1.17473,1.17426,1.17426,23400000.0
2008-11-17 21:10:00,1.17452,1.17475,1.17418,1.17475,14400000.0
2008-11-17 21:11:00,1.17491,1.17491,1.17446,1.17447,18400000.0
2008-11-17 21:12:00,1.17424,1.17482,1.17424,1.17437,14200000.0
2008-11-17 21:13:00,1.17429,1.17476,1.17379,1.17476,7200000.0
2008-11-17 21:14:00,1.17505,1.17505,1.17457,1.17499,14200000.0
2008-11-17 21:15:00,1.17501,1.17523,1.17487,1.17487,13400000.0
2008-11-17 21:16:00,1.17511,1.17542,1.17492,1.17542,23000000.0
2008-11-17 21:17:00,1.17547,1.17553,1.17508,1.17508,20000000.0
2008-11-17 21:18:00,1.17513,1.17513,1.17471,1.17492,15000000.0
2008-11-17 21:19:00,1.17484,1.17485,1.17441,1.17468,17000000.0
2008-11-17 21:20:00,1.17477,1.17517,1.17459,1.17464,10600000.0
2008-11-17 21:21:00,1.1749,1.17533,1.17477,1.17513,22600000.0
2008-11-17 21:22:00,1.17482,1.17482,1.17409,1.17446,22800000.0
2008-11-17 21:23:00,1.17422,1.17481,1.174,1.17474,16000000.0
2008-11-17 21:24:00,1.17426,1.17452,1.17402,1.17402,10000000.0
2008-11-17 21:25:00,1.17428,1.17467,1.17392,1.17444,20800000.0
2008-11-17 21:26:00,1.1744,1.1744,1.17375,1.17394,16000000.0
2008-11-17 21:27:00,1.1737,1.17461,1.1737,1.17388,24600000.0
2008-11-17 21:28:00,1.17392,1.17424,1.17352,1.17405,13400000.0
2008-11-17 21:29:00,1.17429,1.17429,1.17302,1.17338,16800000.0
2008-11-17 21:30:00,1.17343,1.17361,1.17325,1.17325,21800000.0
2008-11-17 21:31:00,1.17334,1.1742,1.17334,1.17373,18000000.0
2008-11-17 21:32:00,1.17365,1.17399,1.1735,1.1735,14800000.0
2008-11-17 21:33:00,1.17358,1.174,1.17358,1.174,4000000.0
2008-11-17 21:34:00,1.17434,1.17462,1.17408,1.17435,22200000.0
2008-11-17 21:35:00,1.17451,1.17451,1.17359,1.17372,18800000.0
2008-11-17 21:36:00,1.17362,1.1739,1.17328,1.17355,29300000.0
2008-11-17 21:37:00,1.1741,1.17504,1.17392,1.17483,22600000.0
2008-11-17 21:38:00,1.17399,1.1743,1.17375,1.17423,11600000.0
2008-11-17 21:39:00,1.17446,1.17491,1.17416,1.17491,11600000.0
2008-11-17 21:40:00,1.17459,1.17472,1.17425,1.17431,11600000.0
2008-11-17 21:41:00,1.17496,1.17496,1.1741,1.17451,11400000.0
2008-11-17 21:42:00,1.17559,1.17559,1.17488,1.17517,11800000.0
2008-11-17 21:43:00,1.17498,1.1755,1.17498,1.1755,11600000.0
2008-11-17 21:44:00,1.17548,1.17548,1.17458,1.17493,8400000.0
2008-11-17 21:45:00,1.17435,1.17488,1.17414,1.17448,25800000.0
2008-11-17 21:46:00,1.17441,1.17498,1.17378,1.1746,17600000.0
2008-11-17 21:47:00,1.17523,1.17523,1.17466,1.17475,30400000.0
2008-11-17 21:48:00,1.1755,1.1755,1.17489,1.17513,27400000.0
2008-11-17 21:49:00,1.17516,1.1754,1.17492,1.17492,7400000.0
2008-11-17 21:50:00,1.17531,1.17533,1.17484,1.17489,10800000.0
2008-11-17 21:51:00,1.17479,1.1751,1.17479,1.1751,12200000.0
2008-11-17 21:52:00,1.1753,1.1753,1.17489,1.17489,3200000.0
2008-11-17 21:53:00,1.1761,1.1762,1.1761,1.1761,19600000.0
2008-11-17 21:54:00,1.1757,1.1766,1.1751,1.1751,19600000.0
2008-11-17 21:55:00,1.1749,1.1749,1.17443,1.17466,19600000.0
2008-11-17 21:56:00,1.17443,1.17508,1.17432,1.17508,13600000.0
2008-11-17 21:57:00,1.17508,1.1758,1.1749,1.1758,19600000.0
2008-11-17 21:58:00,1.17587,1.17587,1.17513,1.17513,12200000.0
2008-11-17 21:59:00,1.17507,1.17507,1.17407,1.17407,16400000.0
2008-11-17 22:00:00,1.17409,1.17427,1.17354,1.17427,16400000.0
2008-11-17 22:01:00,1.17429,1.17435,1.17379,1.17379,21200000.0
2008-11-17 22:02:00,1.17358,1.17399,1.17358,1.17374,11000000.0
2008-11-17 22:03:00,1.17385,1.17412,1.17385,1.17404,28000000.0
2008-11-17 22:04:00,1.17491,1.1753,1.17482,1.17503,13200000.0
2008-11-17 22:05:00,1.17471,1.17499,1.17427,1.17454,9600000.0
2008-11-17 22:06:00,1.17461,1.17558,1.17461,1.17558,12200000.0
2008-11-17 22:07:00,1.177,1.1791,1.1757,1.1791,23200000.0
2008-11-17 22:08:00,1.17529,1.17529,1.17417,1.1748,23200000.0
2008-11-17 22:09:00,1.1779,1.1781,1.1769,1.1773,18000000.0
2008-11-17 22:10:00,1.1775,1.1786,1.177,1.1776,18000000.0
2008-11-17 22:11:00,1.17431,1.17499,1.17431,1.17484,18000000.0
2008-11-17 22:12:00,1.17454,1.17491,1.17444,1.17453,19200000.0
2008-11-17 22:13:00,1.17434,1.17468,1.17393,1.17468,15800000.0
2008-11-17 22:14:00,1.17457,1.17457,1.17398,1.17411,16400000.0
2008-11-17 22:15:00,1.17454,1.17477,1.17429,1.17446,25400000.0
2008-11-17 22:16:00,1.17466,1.17466,1.17402,1.17402,15000000.0
2008-11-17 22:17:00,1.17371,1.17404,1.17371,1.17403,18800000.0
2008-11-17 22:18:00,1.17412,1.17455,1.17386,1.17455,11600000.0
2008-11-17 22:19:00,1.17413,1.17434,1.17409,1.17409,16400000.0
2008-11-17 22:20:00,1.17437,1.17437,1.17377,1.17377,8400000.0
2008-11-17 22:21:00,1.17444,1.17473,1.17444,1.1745,12200000.0
2008-11-17 22:22:00,1.1769,1.1774,1.1769,1.1773,9600000.0
2008-11-17 22:23:00,1.17453,1.17489,1.17429,1.17449,9600000.0
2008-11-17 22:24:00,1.17459,1.17459,1.17424,1.17424,7400000.0
2008-11-17 22:25:00,1.1743,1.17453,1.17428,1.17453,22400000.0
2008-11-17 22:26:00,1.17484,1.17491,1.17436,1.17436,7400000.0
2008-11-17 22:27:00,1.17405,1.17482,1.17405,1.17482,24400000.0
2008-11-17 22:28:00,1.17502,1.17609,1.17502,1.17565,13600000.0
2008-11-17 22:29:00,1.1791,1.1795,1.1775,1.1778,14200000.0
2008-11-17 22:30:00,1.17562,1.17583,1.17525,1.17554,14200000.0
2008-11-17 22:31:00,1.17478,1.17478,1.17408,1.17408,21600000.0
2008-11-17 22:32:00,1.17434,1.17494,1.17429,1.17453,22800000.0
2008-11-17 22:33:00,1.17471,1.17515,1.17462,1.17515,17800000.0
2008-11-17 22:34:00,1.17529,1.1755,1.17492,1.1751,11800000.0
2008-11-17 22:35:00,1.17488,1.17531,1.17488,1.17503,19800000.0
2008-11-17 22:36:00,1.17495,1.17562,1.17485,1.17501,17400000.0
2008-11-17 22:37:00,1.17462,1.17578,1.17462,1.17577,16400000.0
2008-11-17 22:38:00,1.17529,1.17529,1.17392,1.17392,10400000.0
2008-11-17 22:39:00,1.17365,1.17409,1.17328,1.17364,19400000.0
2008-11-17 22:40:00,1.17317,1.17371,1.17304,1.17371,22400000.0
2008-11-17 22:41:00,1.17444,1.17497,1.17432,1.1747,12800000.0
2008-11-17 22:42:00,1.17457,1.17457,1.17303,1.17369,13000000.0
2008-11-17 22:43:00,1.1744,1.17451,1.17379,1.17379,16000000.0
2008-11-17 22:44:00,1.17474,1.17545,1.1744,1.17545,26800000.0
2008-11-17 22:45:00,1.17566,1.17593,1.17532,1.17532,23200000.0
2008-11-17 22:46:00,1.17517,1.17556,1.17498,1.17518,16600000.0
2008-11-17 22:47:00,1.17564,1.17564,1.17509,1.17509,8000000.0
2008-11-17 22:48:00,1.17518,1.17551,1.17504,1.17518,21400000.0
2008-11-17 22:49:00,1.17529,1.17529,1.1745,1.1745,5000000.0
2008-11-17 22:50:00,1.17462,1.17531,1.17462,1.17506,15200000.0
2008-11-17 22:51:00,1.17513,1.17554,1.17499,1.17534,20200000.0
2008-11-17 22:52:00,1.17536,1.17572,1.17503,1.1751,24600000.0
2008-11-17 22:53:00,1.17525,1.17592,1.17523,1.17532,15400000.0
2008-11-17 22:54:00,1.17569,1.17569,1.17467,1.17467,25800000.0
2008-11-17 22:55:00,1.17508,1.17602,1.17508,1.17602,16400000.0
2008-11-17 22:56:00,1.17594,1.17632,1.17592,1.17598,18800000.0
2008-11-17 22:57:00,1.17553,1.1759,1.17553,1.17589,15000000.0
2008-11-17 22:58:00,1.17577,1.17635,1.17576,1.17576,16800000.0
2008-11-17 22:59:00,1.17525,1.17529,1.17519,1.17519,9600000.0
2008-11-17 23:00:00,1.17438,1.175,1.17438,1.17473,14200000.0
2008-11-17 23:01:00,1.17535,1.17548,1.17489,1.17548,26600000.0
2008-11-17 23:02:00,1.17469,1.17469,1.17422,1.17443,15000000.0
2008-11-17 23:03:00,1.17428,1.17493,1.17428,1.17489,13800000.0
2008-11-17 23:04:00,1.17488,1.17565,1.17467,1.1756,33400000.0
2008-11-17 23:05:00,1.17552,1.17552,1.17517,1.17525,9400000.0
2008-11-17 23:06:00,1.17539,1.17652,1.17539,1.17635,12800000.0
2008-11-17 23:07:00,1.17692,1.17725,1.17609,1.17694,15800000.0
2008-11-17 23:08:00,1.17764,1.17821,1.17753,1.17821,36800000.0
2008-11-17 23:09:00,1.1775,1.17757,1.17667,1.17667,15400000.0
2008-11-17 23:10:00,1.17682,1.17748,1.17677,1.17679,16600000.0
2008-11-17 23:11:00,1.17683,1.17709,1.17683,1.17709,6800000.0
2008-11-17 23:12:00,1.1768,1.17697,1.17634,1.17692,24600000.0
2008-11-17 23:13:00,1.17748,1.17748,1.17704,1.17732,10400000.0
2008-11-17 23:14:00,1.1774,1.17765,1.1774,1.17751,20400000.0
2008-11-17 23:15:00,1.17734,1.17777,1.17718,1.17729,12000000.0
2008-11-17 23:16:00,1.17732,1.17736,1.17704,1.17704,8000000.0
2008-11-17 23:17:00,1.17712,1.17759,1.17711,1.17731,23200000.0
2008-11-17 23:18:00,1.1761,1.1767,1.1737,1.1767,10400000.0
2008-11-17 23:19:00,1.17737,1.17747,1.17715,1.17715,10400000.0
2008-11-17 23:20:00,1.17727,1.17743,1.17722,1.17722,11000000.0
2008-11-17 23:21:00,1.17722,1.17763,1.17699,1.17699,16400000.0
2008-11-17 23:22:00,1.1767,1.1774,1.1767,1.1769,16400000.0
2008-11-17 23:23:00,1.1771,1.1771,1.1771,1.1771,16400000.0
2008-11-17 23:24:00,1.176,1.17631,1.176,1.17631,16400000.0
2008-11-17 23:25:00,1.17603,1.17613,1.17553,1.17559,30200000.0
2008-11-17 23:26:00,1.17596,1.17788,1.17596,1.17711,13800000.0
2008-11-17 23:27:00,1.17689,1.17732,1.17689,1.17722,14400000.0
2008-11-17 23:28:00,1.17786,1.17876,1.17786,1.17844,10200000.0
2008-11-17 23:29:00,1.17875,1.17875,1.17797,1.178,23400000.0
2008-11-17 23:30:00,1.1778,1.17828,1.17759,1.17785,24200000.0
2008-11-17 23:31:00,1.17722,1.17812,1.17722,1.17765,26400000.0
2008-11-17 23:32:00,1.17706,1.17754,1.17701,1.17732,17200000.0
2008-11-17 23:33:00,1.17706,1.17734,1.17635,1.17636,11400000.0
2008-11-17 23:34:00,1.17636,1.1765,1.17621,1.17642,20600000.0
2008-11-17 23:35:00,1.17694,1.17824,1.17694,1.17802,6800000.0
2008-11-17 23:36:00,1.17834,1.17834,1.17732,1.17732,25600000.0
2008-11-17 23:37:00,1.17742,1.17758,1.17716,1.17741,20600000.0
2008-11-17 23:38:00,1.17735,1.17735,1.17701,1.17701,14800000.0
2008-11-17 23:39:00,1.17701,1.17729,1.17681,1.17693,19200000.0
2008-11-17 23:40:00,1.1772,1.1772,1.1755,1.1762,22200000.0
2008-11-17 23:41:00,1.17671,1.17718,1.17658,1.17681,22200000.0
2008-11-17 23:42:00,1.17689,1.17689,1.17643,1.17647,11800000.0
2008-11-17 23:43:00,1.17701,1.17742,1.17701,1.17742,5200000.0
2008-11-17 23:44:00,1.17782,1.17787,1.17703,1.17703,14600000.0
2008-11-17 23:45:00,1.17703,1.17765,1.17703,1.17757,22200000.0
2008-11-17 23:46:00,1.17761,1.17806,1.17742,1.17757,25600000.0
2008-11-17 23:47:00,1.17735,1.17787,1.17735,1.1775,24200000.0
2008-11-17 23:48:00,1.17723,1.1777,1.17721,1.17742,30000000.0
2008-11-17 23:49:00,1.17769,1.17769,1.17698,1.17698,6800000.0
2008-11-17 23:50:00,1.17681,1.17688,1.17619,1.17639,22000000.0
2008-11-17 23:51:00,1.1777,1.1778,1.1759,1.1771,6800000.0
2008-11-17 23:52:00,1.17635,1.17648,1.17622,1.17636,6800000.0
2008-11-17 23:53:00,1.17607,1.17775,1.17607,1.17775,16800000.0
2008-11-17 23:54:00,1.17789,1.17925,1.17789,1.17913,16200000.0
2008-11-17 23:55:00,1.17872,1.17872,1.17557,1.17557,17000000.0
2008-11-17 23:56:00,1.17675,1.17681,1.17636,1.17667,18200000.0
2008-11-17 23:57:00,1.17621,1.17679,1.17621,1.17625,12000000.0
2008-11-17 23:58:00,1.17638,1.17646,1.17602,1.17607,26800000.0
2008-11-17 23:59:00,1.1762,1.17647,1.17596,1.17596,10600000.0
2008-11-18 00:00:00,1.17658,1.17725,1.17606,1.17606,20400000.0
2008-11-18 00:01:00,1.17609,1.17615,1.17578,1.1761,18200000.0
2008-11-18 00:02:00,1.17575,1.17617,1.17542,1.17559,16400000.0
2008-11-18 00:03:00,1.17508,1.17556,1.17508,1.17515,10400000.0
2008-11-18 00:04:00,1.17579,1.17579,1.17433,1.17433,12000000.0
2008-11-18 00:05:00,1.17473,1.17575,1.17431,1.17575,25000000.0
2008-11-18 00:06:00,1.17524,1.1758,1.17515,1.17524,13800000.0
2008-11-18 00:07:00,1.17526,1.17529,1.17465,1.1749,17600000.0
2008-11-18 00:08:00,1.17469,1.17471,1.17407,1.17466,7400000.0
2008-11-18 00:09:00,1.17526,1.17526,1.17433,1.17499,17400000.0
2008-11-18 00:10:00,1.17507,1.17507,1.17434,1.17437,25400000.0
2008-11-18 00:11:00,1.17463,1.17507,1.17443,1.17507,38400000.0
2008-11-18 00:12:00,1.1748,1.1748,1.1748,1.1748,14800000.0
2008-11-18 00:13:00,1.17519,1.17519,1.17474,1.17511,14800000.0
2008-11-18 00:14:00,1.17503,1.1753,1.17493,1.17527,18200000.0
2008-11-18 00:15:00,1.17526,1.1758,1.17491,1.1758,11600000.0
2008-11-18 00:16:00,1.176,1.176,1.1754,1.1755,18200000.0
2008-11-18 00:17:00,1.17551,1.17571,1.17472,1.17531,18200000.0
2008-11-18 00:18:00,1.17488,1.17558,1.17488,1.17544,10200000.0
2008-11-18 00:19:00,1.1755,1.17577,1.17514,1.17557,18800000.0
2008-11-18 00:20:00,1.17587,1.17649,1.17587,1.17641,7200000.0
2008-11-18 00:21:00,1.17682,1.17694,1.17656,1.17656,12200000.0
2008-11-18 00:22:00,1.17643,1.17643,1.176,1.176,22200000.0
2008-11-18 00:23:00,1.17603,1.17656,1.17603,1.17646,15200000.0
2008-11-18 00:24:00,1.17604,1.17615,1.17563,1.17587,5200000.0
2008-11-18 00:25:00,1.17592,1.17616,1.17571,1.17571,22000000.0
2008-11-18 00:26:00,1.17539,1.17583,1.17539,1.17564,7400000.0
2008-11-18 00:27:00,1.1738,1.1744,1.1734,1.1744,25600000.0
2008-11-18 00:28:00,1.17531,1.17606,1.17531,1.17566,25600000.0
2008-11-18 00:29:00,1.17537,1.17568,1.17501,1.17545,17600000.0
2008-11-18 00:30:00,1.17586,1.17696,1.17586,1.17659,15600000.0
2008-11-18 00:31:00,1.17671,1.17671,1.1761,1.1761,22200000.0
2008-11-18 00:32:00,1.17633,1.17633,1.17585,1.17585,23000000.0
2008-11-18 00:33:00,1.17569,1.17649,1.17536,1.17649,15800000.0
2008-11-18 00:34:00,1.17651,1.17663,1.17616,1.17657,11800000.0
2008-11-18 00:35:00,1.17683,1.17722,1.1767,1.17698,17200000.0
2008-11-18 00:36:00,1.17673,1.17714,1.17673,1.17705,18600000.0
2008-11-18 00:37:00,1.17699,1.17699,1.17653,1.17663,13800000.0
2008-11-18 00:38:00,1.17651,1.17707,1.17641,1.17707,25400000.0
2008-11-18 00:39:00,1.1737,1.1749,1.1732,1.1733,30800000.0
2008-11-18 00:40:00,1.17661,1.17688,1.1762,1.17651,30800000.0
2008-11-18 00:41:00,1.17623,1.17649,1.17587,1.17608,19600000.0
2008-11-18 00:42:00,1.17514,1.17584,1.17514,1.17584,26200000.0
2008-11-18 00:43:00,1.17611,1.17632,1.17578,1.17607,7400000.0
2008-11-18 00:44:00,1.1739,1.1743,1.1734,1.174,23600000.0
2008-11-18 00:45:00,1.1732,1.174,1.1727,1.1728,23600000.0
2008-11-18 00:46:00,1.17705,1.17708,1.17623,1.17623,23600000.0
2008-11-18 00:47:00,1.17655,1.17655,1.17577,1.17589,25000000.0
2008-11-18 00:48:00,1.17581,1.17644,1.17544,1.17632,12600000.0
2008-11-18 00:49:00,1.17695,1.17712,1.17644,1.17644,7000000.0
2008-11-18 00:50:00,1.17584,1.17672,1.17584,1.17652,12400000.0
2008-11-18 00:51:00,1.17638,1.17665,1.17613,1.17624,11000000.0
2008-11-18 00:52:00,1.17648,1.17648,1.176,1.17624,18000000.0
2008-11-18 00:53:00,1.17592,1.17642,1.1758,1.17642,11200000.0
2008-11-18 00:54:00,1.17532,1.1758,1.17515,1.17538,16400000.0
2008-11-18 00:55:00,1.17488,1.17547,1.17481,1.17547,15800000.0
2008-11-18 00:56:00,1.17562,1.17612,1.17548,1.17581,22000000.0
2008-11-18 00:57:00,1.17573,1.17583,1.17501,1.17563,11600000.0
2008-11-18 00:58:00,1.17507,1.17522,1.17441,1.17441,16800000.0
2008-11-18 00:59:00,1.17421,1.17492,1.17421,1.17477,20600000.0
2008-11-18 01:00:00,1.17449,1.17524,1.17444,1.17524,25000000.0
2008-11-18 01:01:00,1.17523,1.17574,1.17514,1.17574,8400000.0
2008-11-18 01:02:00,1.17597,1.17638,1.17572,1.17598,11000000.0
2008-11-18 01:03:00,1.17609,1.17609,1.17577,1.17587,21200000.0
2008-11-18 01:04:00,1.17555,1.17588,1.17549,1.17551,11400000.0
2008-11-18 01:05:00,1.17552,1.17615,1.17547,1.1759,9600000.0
2008-11-18 01:06:00,1.17643,1.17643,1.17601,1.17617,23800000.0
2008-11-18 01:07:00,1.1757,1.1757,1.17371,1.17386,11200000.0
2008-11-18 01:08:00,1.17415,1.17425,1.17415,1.17425,9800000.0
2008-11-18 01:09:00,1.17451,1.17484,1.17449,1.17459,22600000.0
2008-11-18 01:10:00,1.17477,1.17542,1.17462,1.17518,16800000.0
2008-11-18 01:11:00,1.17531,1.17531,1.17466,1.17469,26000000.0
2008-11-18 01:12:00,1.1756,1.1759,1.1753,1.1759,7600000.0
2008-11-18 01:13:00,1.17412,1.17435,1.17412,1.17435,7600000.0
2008-11-18 01:14:00,1.17426,1.17433,1.17403,1.17407,12600000.0
2008-11-18 01:15:00,1.17486,1.17549,1.17485,1.17517,17600000.0
2008-11-18 01:16:00,1.17501,1.17501,1.17471,1.17471,16400000.0
2008-11-18 01:17:00,1.174,1.1742,1.1731,1.1737,18400000.0
2008-11-18 01:18:00,1.17469,1.17485,1.17421,1.17466,18400000.0
2008-11-18 01:19:00,1.17434,1.17442,1.17388,1.17388,10600000.0
2008-11-18 01:20:00,1.17439,1.17448,1.17423,1.17432,29000000.0
2008-11-18 01:21:00,1.17423,1.17423,1.17346,1.17379,19000000.0
2008-11-18 01:22:00,1.17355,1.17381,1.17322,1.17342,12200000.0
2008-11-18 01:23:00,1.17335,1.17395,1.17335,1.17358,23000000.0
2008-11-18 01:24:00,1.174,1.1748,1.1737,1.1745,12000000.0
2008-11-18 01:25:00,1.17371,1.17407,1.17342,1.17354,12000000.0
2008-11-18 01:26:00,1.17319,1.17319,1.17281,1.17303,15600000.0
2008-11-18 01:27:00,1.1731,1.17363,1.17294,1.17363,27000000.0
2008-11-18 01:28:00,1.17346,1.17369,1.17311,1.17345,16800000.0
2008-11-18 01:29:00,1.17345,1.1743,1.17345,1.17383,12000000.0
2008-11-18 01:30:00,1.17358,1.1736,1.17293,1.17293,10200000.0
2008-11-18 01:31:00,1.17336,1.17376,1.17327,1.17342,9200000.0
2008-11-18 01:32:00,1.17289,1.17346,1.17287,1.1733,19200000.0
2008-11-18 01:33:00,1.17382,1.17382,1.17313,1.17313,21200000.0
2008-11-18 01:34:00,1.17365,1.17395,1.17316,1.17395,17400000.0
2008-11-18 01:35:00,1.17364,1.1738,1.17327,1.17355,14000000.0
2008-11-18 01:36:00,1.174,1.17409,1.17301,1.17301,14600000.0
2008-11-18 01:37:00,1.17314,1.17389,1.17297,1.17297,13200000.0
2008-11-18 01:38:00,1.17318,1.17347,1.17291,1.17291,7800000.0
2008-11-18 01:39:00,1.17345,1.17407,1.1727,1.1727,9800000.0
2008-11-18 01:40:00,1.17301,1.17301,1.17224,1.17241,17000000.0
2008-11-18 01:41:00,1.17228,1.17293,1.17228,1.17231,10200000.0
2008-11-18 01:42:00,1.17281,1.17297,1.17281,1.17297,3200000.0
2008-11-18 01:43:00,1.17292,1.17292,1.17229,1.17252,11000000.0
2008-11-18 01:44:00,1.17327,1.17327,1.17226,1.17226,21200000.0
2008-11-18 01:45:00,1.17185,1.17238,1.17185,1.17209,19800000.0
2008-11-18 01:46:00,1.17233,1.17283,1.17231,1.17237,17600000.0
2008-11-18 01:47:00,1.1725,1.17265,1.17229,1.17232,17600000.0
2008-11-18 01:48:00,1.1728,1.17301,1.17232,1.17232,20000000.0
2008-11-18 01:49:00,1.17292,1.17309,1.17274,1.17277,18800000.0
2008-11-18 01:50:00,1.17276,1.17314,1.17276,1.1731,13200000.0
2008-11-18 01:51:00,1.17313,1.17338,1.17269,1.17269,11800000.0
2008-11-18 01:52:00,1.17223,1.17263,1.17186,1.17186,20000000.0
2008-11-18 01:53:00,1.17211,1.17257,1.17185,1.1725,14600000.0
2008-11-18 01:54:00,1.17278,1.17359,1.17278,1.17359,20600000.0
2008-11-18 01:55:00,1.17363,1.17386,1.17329,1.17386,16200000.0
2008-11-18 01:56:00,1.17325,1.17354,1.17321,1.17321,26000000.0
2008-11-18 01:57:00,1.17345,1.17388,1.17328,1.17388,18800000.0
2008-11-18 01:58:00,1.17405,1.17405,1.17336,1.17336,20200000.0
2008-11-18 01:59:00,1.17349,1.17382,1.17329,1.17362,18800000.0
2008-11-18 02:00:00,1.1738,1.17381,1.17345,1.1736,22800000.0
2008-11-18 02:01:00,1.17,1.1709,1.1694,1.1702,18400000.0
2008-11-18 02:02:00,1.17395,1.17425,1.17369,1.17369,18400000.0
2008-11-18 02:03:00,1.17314,1.17374,1.17278,1.17373,21600000.0
2008-11-18 02:04:00,1.1739,1.17418,1.1739,1.17402,22000000.0
2008-11-18 02:05:00,1.17469,1.17475,1.17441,1.17441,13400000.0
2008-11-18 02:06:00,1.17411,1.17453,1.17405,1.17453,31200000.0
2008-11-18 02:07:00,1.17468,1.17506,1.17442,1.17487,6800000.0
2008-11-18 02:08:00,1.17488,1.17488,1.17413,1.17477,11800000.0
2008-11-18 02:09:00,1.17515,1.17534,1.17491,1.17498,29200000.0
2008-11-18 02:10:00,1.17462,1.17462,1.17406,1.17407,20000000.0
2008-11-18 02:11:00,1.17418,1.17472,1.17418,1.17444,27000000.0
2008-11-18 02:12:00,1.17468,1.17495,1.17466,1.17495,39000000.0
2008-11-18 02:13:00,1.17508,1.17509,1.17433,1.17439,40600000.0
2008-11-18 02:14:00,1.1696,1.1696,1.169,1.1692,49800000.0
2008-11-18 02:15:00,1.1693,1.1706,1.1691,1.1705,49800000.0
2008-11-18 02:16:00,1.17366,1.17406,1.17362,1.17399,49800000.0
2008-11-18 02:17:00,1.17371,1.17381,1.17246,1.17246,104200000.0
2008-11-18 02:18:00,1.17275,1.17321,1.17274,1.1728,42800000.0
2008-11-18 02:19:00,1.17331,1.17353,1.17301,1.17349,22800000.0
2008-11-18 02:20:00,1.17335,1.17357,1.17327,1.17352,19800000.0
2008-11-18 02:21:00,1.17289,1.17342,1.17254,1.17342,57600000.0
2008-11-18 02:22:00,1.17338,1.17375,1.17304,1.17304,56400000.0
2008-11-18 02:23:00,1.17401,1.17478,1.17353,1.17427,59000000.0
2008-11-18 02:24:00,1.17366,1.17405,1.17361,1.17405,65200000.0
2008-11-18 02:25:00,1.17431,1.17451,1.17419,1.17438,37600000.0
2008-11-18 02:26:00,1.17429,1.1748,1.17429,1.17475,24400000.0
2008-11-18 02:27:00,1.17433,1.17494,1.17403,1.17438,87400000.0
2008-11-18 02:28:00,1.17475,1.17475,1.17399,1.17399,12200000.0
2008-11-18 02:29:00,1.17382,1.17382,1.173,1.17338,14600000.0
2008-11-18 02:30:00,1.17307,1.17307,1.17155,1.1721,19600000.0
2008-11-18 02:31:00,1.17237,1.17302,1.17196,1.17252,22800000.0
2008-11-18 02:32:00,1.17252,1.17252,1.17138,1.17166,43200000.0
2008-11-18 02:33:00,1.17163,1.17187,1.17104,1.17157,67800000.0
2008-11-18 02:34:00,1.17138,1.17213,1.1712,1.1712,49800000.0
2008-11-18 02:35:00,1.16969,1.16991,1.16919,1.16962,19000000.0
2008-11-18 02:36:00,1.17008,1.17095,1.17008,1.1708,14200000.0
2008-11-18 02:37:00,1.17076,1.17076,1.16898,1.16969,32200000.0
2008-11-18 02:38:00,1.16983,1.17025,1.16966,1.17025,21400000.0
2008-11-18 02:39:00,1.17073,1.1713,1.17071,1.17091,32400000.0
2008-11-18 02:40:00,1.17095,1.17103,1.17054,1.17088,23400000.0
2008-11-18 02:41:00,1.17039,1.17077,1.17027,1.17042,28000000.0
2008-11-18 02:42:00,1.17055,1.17114,1.17032,1.17035,101200000.0
2008-11-18 02:43:00,1.17043,1.17049,1.17029,1.17032,35000000.0
2008-11-18 02:44:00,1.17087,1.17117,1.17055,1.17055,39200000.0
2008-11-18 02:45:00,1.17092,1.17168,1.17091,1.17129,87400000.0
2008-11-18 02:46:00,1.17132,1.17145,1.17096,1.17119,54800000.0
2008-11-18 02:47:00,1.17103,1.17103,1.1703,1.1705,85800000.0
2008-11-18 02:48:00,1.17036,1.17045,1.16998,1.17013,18000000.0
2008-11-18 02:49:00,1.17002,1.1702,1.16964,1.1702,12800000.0
2008-11-18 02:50:00,1.17056,1.17085,1.17056,1.17067,8200000.0
2008-11-18 02:51:00,1.17013,1.17061,1.16949,1.16949,48200000.0
2008-11-18 02:52:00,1.16937,1.16937,1.1684,1.16873,30600000.0
2008-11-18 02:53:00,1.16827,1.16869,1.16827,1.16849,16200000.0
2008-11-18 02:54:00,1.16831,1.16853,1.16816,1.16853,46400000.0
2008-11-18 02:55:00,1.1689,1.1695,1.16863,1.16865,17000000.0
2008-11-18 02:56:00,1.16907,1.16966,1.16884,1.16955,13200000.0
2008-11-18 02:57:00,1.16968,1.16995,1.16958,1.16976,49000000.0
2008-11-18 02:58:00,1.16987,1.16987,1.16861,1.16861,17600000.0
2008-11-18 02:59:00,1.16945,1.16945,1.16884,1.16884,20400000.0
2008-11-18 03:00:00,1.16819,1.16892,1.1679,1.16892,41200000.0
2008-11-18 03:01:00,1.16967,1.16988,1.16929,1.16988,10400000.0
2008-11-18 03:02:00,1.16898,1.16944,1.16898,1.16939,75000000.0
2008-11-18 03:03:00,1.16933,1.16933,1.16885,1.16885,10600000.0
2008-11-18 03:04:00,1.1697,1.17008,1.16938,1.1694,48600000.0
2008-11-18 03:05:00,1.16943,1.1701,1.16943,1.16948,16800000.0
2008-11-18 03:06:00,1.1693,1.16941,1.16883,1.16883,18600000.0
2008-11-18 03:07:00,1.1693,1.1693,1.16884,1.16884,5200000.0
2008-11-18 03:08:00,1.16921,1.16982,1.16921,1.1697,4200000.0
2008-11-18 03:09:00,1.1722,1.1722,1.1722,1.1722,16600000.0
2008-11-18 03:10:00,1.16942,1.16957,1.16919,1.16931,16600000.0
2008-11-18 03:11:00,1.1686,1.16886,1.16846,1.16886,29600000.0
2008-11-18 03:12:00,1.16924,1.16939,1.16903,1.16903,24200000.0
2008-11-18 03:13:00,1.16925,1.16997,1.16925,1.16967,18000000.0
2008-11-18 03:14:00,1.16961,1.16961,1.16877,1.16877,10400000.0
2008-11-18 03:15:00,1.16882,1.16922,1.16882,1.16922,14600000.0
2008-11-18 03:16:00,1.1727,1.1739,1.1716,1.1727,31600000.0
2008-11-18 03:17:00,1.16926,1.16926,1.16874,1.1688,31600000.0
2008-11-18 03:18:00,1.16851,1.16875,1.16847,1.16873,8800000.0
2008-11-18 03:19:00,1.16914,1.16928,1.16894,1.169,38400000.0
2008-11-18 03:20:00,1.16878,1.16928,1.16874,1.16928,20000000.0
2008-11-18 03:21:00,1.16906,1.17048,1.16906,1.17048,12800000.0
2008-11-18 03:22:00,1.16989,1.16989,1.16934,1.16934,17800000.0
2008-11-18 03:23:00,1.16917,1.16992,1.16917,1.16921,19000000.0
2008-11-18 03:24:00,1.16914,1.16958,1.16907,1.16958,17500000.0
2008-11-18 03:25:00,1.16952,1.17008,1.1694,1.17002,8600000.0
2008-11-18 03:26:00,1.17032,1.17079,1.17001,1.17079,19000000.0
2008-11-18 03:27:00,1.16994,1.17031,1.16974,1.16977,16600000.0
2008-11-18 03:28:00,1.16964,1.16985,1.16964,1.1697,14200000.0
2008-11-18 03:29:00,1.16951,1.16999,1.16941,1.16999,15400000.0
2008-11-18 03:30:00,1.16998,1.17003,1.1696,1.16967,16400000.0
2008-11-18 03:31:00,1.16982,1.16982,1.16907,1.16981,21800000.0
2008-11-18 03:32:00,1.16961,1.17012,1.16961,1.16962,21000000.0
2008-11-18 03:33:00,1.16981,1.17031,1.16981,1.17007,42400000.0
2008-11-18 03:34:00,1.16944,1.1701,1.16936,1.1701,34000000.0
2008-11-18 03:35:00,1.16968,1.16968,1.16938,1.16968,13400000.0
2008-11-18 03:36:00,1.16994,1.17071,1.16994,1.17041,13400000.0
2008-11-18 03:37:00,1.17054,1.17058,1.17004,1.17027,9000000.0
2008-11-18 03:38:00,1.16945,1.17003,1.16945,1.1699,44400000.0
2008-11-18 03:39:00,1.16985,1.17025,1.16977,1.16978,15600000.0
2008-11-18 03:40:00,1.17035,1.17098,1.17029,1.17063,20800000.0
2008-11-18 03:41:00,1.1704,1.17045,1.17018,1.17018,22600000.0
2008-11-18 03:42:00,1.17009,1.17045,1.17009,1.17045,19400000.0
2008-11-18 03:43:00,1.17074,1.17074,1.1702,1.17058,14000000.0
2008-11-18 03:44:00,1.16988,1.16988,1.16936,1.16988,11200000.0
2008-11-18 03:45:00,1.16994,1.17005,1.16957,1.16957,16800000.0
2008-11-18 03:46:00,1.16943,1.17019,1.16927,1.16971,17000000.0
2008-11-18 03:47:00,1.16944,1.16985,1.16926,1.1696,16600000.0
2008-11-18 03:48:00,1.16992,1.17024,1.16992,1.17024,5000000.0
2008-11-18 03:49:00,1.17065,1.17066,1.17044,1.17066,13000000.0
2008-11-18 03:50:00,1.17031,1.17031,1.1698,1.1698,17400000.0
2008-11-18 03:51:00,1.17031,1.17069,1.17016,1.17016,16000000.0
2008-11-18 03:52:00,1.17053,1.17103,1.17053,1.1707,11000000.0
2008-11-18 03:53:00,1.17049,1.17066,1.17049,1.17064,14000000.0
2008-11-18 03:54:00,1.17096,1.17108,1.17026,1.17089,17600000.0
2008-11-18 03:55:00,1.17075,1.17075,1.1698,1.17003,18200000.0
2008-11-18 03:56:00,1.17007,1.17037,1.16994,1.17028,23400000.0
2008-11-18 03:57:00,1.17106,1.17125,1.17076,1.17076,15000000.0
2008-11-18 03:58:00,1.17181,1.172,1.17103,1.17103,20000000.0
2008-11-18 03:59:00,1.17075,1.17109,1.17075,1.17092,14400000.0
2008-11-18 04:00:00,1.17107,1.17149,1.17107,1.17133,37000000.0
2008-11-18 04:01:00,1.17159,1.17159,1.17105,1.17117,24200000.0
2008-11-18 04:02:00,1.1732,1.1738,1.1732,1.1734,22200000.0
2008-11-18 04:03:00,1.1737,1.1737,1.1735,1.1735,22200000.0
2008-11-18 04:04:00,1.17137,1.17137,1.1711,1.17123,22200000.0
2008-11-18 04:05:00,1.1735,1.1736,1.1734,1.1735,53400000.0
2008-11-18 04:06:00,1.17153,1.17179,1.17144,1.17179,53400000.0
2008-11-18 04:07:00,1.172,1.172,1.17135,1.17143,77400000.0
2008-11-18 04:08:00,1.17085,1.17183,1.1707,1.17183,49600000.0
2008-11-18 04:09:00,1.17187,1.17201,1.17168,1.17193,91000000.0
2008-11-18 04:10:00,1.1738,1.1738,1.1737,1.1737,99600000.0
2008-11-18 04:11:00,1.17152,1.17186,1.1714,1.17156,99600000.0
2008-11-18 04:12:00,1.1716,1.17211,1.17142,1.17211,39400000.0
2008-11-18 04:13:00,1.17213,1.17237,1.17204,1.17231,43000000.0
2008-11-18 04:14:00,1.1726,1.17269,1.1725,1.17259,60400000.0
2008-11-18 04:15:00,1.17304,1.17329,1.17285,1.17293,18600000.0
2008-11-18 04:16:00,1.17286,1.17286,1.17192,1.1726,8400000.0
2008-11-18 04:17:00,1.17168,1.17262,1.17168,1.17262,8200000.0
2008-11-18 04:18:00,1.17196,1.17196,1.17104,1.17172,20600000.0
2008-11-18 04:19:00,1.17196,1.1722,1.17189,1.1722,15600000.0
2008-11-18 04:20:00,1.1726,1.1726,1.17173,1.17173,20800000.0
2008-11-18 04:21:00,1.17189,1.17189,1.17111,1.17111,15400000.0
2008-11-18 04:22:00,1.17132,1.17171,1.17103,1.17118,13200000.0
2008-11-18 04:23:00,1.17123,1.17153,1.17123,1.17153,4200000.0
2008-11-18 04:24:00,1.1721,1.1721,1.17171,1.17171,4200000.0
2008-11-18 04:25:00,1.17169,1.17169,1.17109,1.1712,16600000.0
2008-11-18 04:26:00,1.17134,1.17159,1.17112,1.17149,14800000.0
2008-11-18 04:27:00,1.17134,1.17183,1.1713,1.17183,18200000.0
2008-11-18 04:28:00,1.17202,1.17204,1.17145,1.17145,8400000.0
2008-11-18 04:29:00,1.17155,1.17169,1.17126,1.1713,13400000.0
2008-11-18 04:30:00,1.17145,1.17234,1.17145,1.17234,15800000.0
2008-11-18 04:31:00,1.17222,1.17246,1.17222,1.17228,11600000.0
2008-11-18 04:32:00,1.17277,1.17304,1.17245,1.17245,21000000.0
2008-11-18 04:33:00,1.17249,1.17271,1.17238,1.17253,42800000.0
2008-11-18 04:34:00,1.172,1.1726,1.172,1.1722,89200000.0
2008-11-18 04:35:00,1.1723,1.1723,1.1722,1.1722,89200000.0
2008-11-18 04:36:00,1.17223,1.17302,1.17223,1.17253,89200000.0
2008-11-18 04:37:00,1.17246,1.17279,1.17238,1.17279,30600000.0
2008-11-18 04:38:00,1.17264,1.17264,1.17239,1.17239,10600000.0
2008-11-18 04:39:00,1.17223,1.17258,1.17208,1.17217,9800000.0
2008-11-18 04:40:00,1.17234,1.1724,1.17211,1.1723,14600000.0
2008-11-18 04:41:00,1.17233,1.17299,1.17233,1.17282,40600000.0
2008-11-18 04:42:00,1.1728,1.17308,1.1728,1.17308,25600000.0
2008-11-18 04:43:00,1.1717,1.1725,1.1717,1.1723,18600000.0
2008-11-18 04:44:00,1.17302,1.1734,1.17301,1.17319,18600000.0
2008-11-18 04:45:00,1.17327,1.17381,1.17319,1.17319,26400000.0
2008-11-18 04:46:00,1.17313,1.17323,1.17301,1.17301,18200000.0
2008-11-18 04:47:00,1.17321,1.17346,1.1732,1.17325,10800000.0
2008-11-18 04:48:00,1.1733,1.1735,1.1723,1.1723,26600000.0
2008-11-18 04:49:00,1.1721,1.1734,1.172,1.1728,26600000.0
2008-11-18 04:50:00,1.17329,1.17339,1.17329,1.17337,26600000.0
2008-11-18 04:51:00,1.17339,1.17355,1.17339,1.17344,24800000.0
2008-11-18 04:52:00,1.17386,1.17386,1.1731,1.17314,16200000.0
2008-11-18 04:53:00,1.1728,1.1731,1.1723,1.1727,22000000.0
2008-11-18 04:54:00,1.17339,1.1737,1.17305,1.1737,22000000.0
2008-11-18 04:55:00,1.17333,1.17367,1.17322,1.17327,12200000.0
2008-11-18 04:56:00,1.17328,1.17335,1.17298,1.17298,4800000.0
2008-11-18 04:57:00,1.17348,1.17357,1.17286,1.17312,20400000.0
2008-11-18 04:58:00,1.1729,1.17314,1.17254,1.1731,25600000.0
2008-11-18 04:59:00,1.17294,1.17306,1.17294,1.17302,81800000.0
2008-11-18 05:00:00,1.1713,1.1715,1.171,1.1713,47600000.0
2008-11-18 05:01:00,1.1712,1.1718,1.1711,1.1713,47600000.0
2008-11-18 05:02:00,1.17319,1.17342,1.17319,1.17341,47600000.0
2008-11-18 05:03:00,1.17354,1.17378,1.17354,1.17354,7200000.0
2008-11-18 05:04:00,1.17326,1.17326,1.17249,1.17251,71600000.0
2008-11-18 05:05:00,1.17247,1.17256,1.17247,1.17255,8600000.0
2008-11-18 05:06:00,1.17273,1.17287,1.17245,1.17281,35800000.0
2008-11-18 05:07:00,1.1715,1.1718,1.1713,1.1713,25600000.0
2008-11-18 05:08:00,1.17282,1.17309,1.17256,1.17264,25600000.0
2008-11-18 05:09:00,1.17248,1.17343,1.17248,1.17294,14800000.0
2008-11-18 05:10:00,1.17321,1.17351,1.17313,1.17347,11000000.0
2008-11-18 05:11:00,1.1733,1.17359,1.17313,1.17313,84800000.0
2008-11-18 05:12:00,1.17307,1.17336,1.17307,1.17332,35200000.0
2008-11-18 05:13:00,1.17319,1.17319,1.17293,1.17293,9400000.0
2008-11-18 05:14:00,1.17288,1.17291,1.17268,1.17281,42600000.0
2008-11-18 05:15:00,1.17262,1.17276,1.17247,1.17252,29800000.0
2008-11-18 05:16:00,1.17265,1.17289,1.17238,1.17287,35200000.0
2008-11-18 05:17:00,1.1731,1.1731,1.1725,1.1727,41000000.0
2008-11-18 05:18:00,1.17306,1.17306,1.17249,1.1727,41000000.0
2008-11-18 05:19:00,1.17281,1.17315,1.17274,1.17275,94200000.0
2008-11-18 05:20:00,1.17251,1.17265,1.17246,1.17257,58600000.0
2008-11-18 05:21:00,1.17288,1.17288,1.17243,1.17243,5800000.0
2008-11-18 05:22:00,1.1716,1.1718,1.1712,1.1718,8800000.0
2008-11-18 05:23:00,1.17262,1.17314,1.17262,1.17314,8800000.0
2008-11-18 05:24:00,1.17267,1.17307,1.17256,1.17307,6800000.0
2008-11-18 05:25:00,1.17219,1.17219,1.1717,1.1718,90400000.0
2008-11-18 05:26:00,1.17177,1.17202,1.17176,1.17189,104200000.0
2008-11-18 05:27:00,1.17179,1.17182,1.17158,1.17159,125000000.0
2008-11-18 05:28:00,1.17107,1.17122,1.17077,1.17084,109000000.0
2008-11-18 05:29:00,1.17112,1.1713,1.17112,1.1713,2600000.0
2008-11-18 05:30:00,1.17208,1.17264,1.17208,1.17239,26400000.0
2008-11-18 05:31:00,1.17197,1.17275,1.17194,1.17194,102000000.0
2008-11-18 05:32:00,1.17201,1.17227,1.17193,1.17227,34200000.0
2008-11-18 05:33:00,1.171,1.1713,1.1707,1.171,28400000.0
2008-11-18 05:34:00,1.1709,1.171,1.1708,1.171,28400000.0
2008-11-18 05:35:00,1.1712,1.1715,1.1712,1.1715,28400000.0
2008-11-18 05:36:00,1.17214,1.17245,1.17214,1.17245,28400000.0
2008-11-18 05:37:00,1.17229,1.17237,1.1718,1.17213,67000000.0
2008-11-18 05:38:00,1.17191,1.17191,1.17153,1.17153,23800000.0
2008-11-18 05:39:00,1.17159,1.17178,1.17146,1.17167,15400000.0
2008-11-18 05:40:00,1.1716,1.1718,1.1714,1.1716,38200000.0
2008-11-18 05:41:00,1.17156,1.17177,1.17136,1.1715,38200000.0
2008-11-18 05:42:00,1.17146,1.17146,1.17096,1.17116,41200000.0
2008-11-18 05:43:00,1.17131,1.17178,1.17128,1.17151,40800000.0
2008-11-18 05:44:00,1.17223,1.17318,1.17223,1.17318,68400000.0
2008-11-18 05:45:00,1.17335,1.17342,1.17309,1.17309,27600000.0
2008-11-18 05:46:00,1.17306,1.17306,1.17249,1.17252,13800000.0
2008-11-18 05:47:00,1.17276,1.1733,1.17269,1.17274,58200000.0
2008-11-18 05:48:00,1.17296,1.17298,1.17233,1.17276,74600000.0
2008-11-18 05:49:00,1.17242,1.17274,1.17218,1.17218,26000000.0
2008-11-18 05:50:00,1.17216,1.1727,1.1721,1.17221,73800000.0
2008-11-18 05:51:00,1.1723,1.17275,1.17207,1.17275,83600000.0
2008-11-18 05:52:00,1.1723,1.1725,1.1723,1.1725,17600000.0
2008-11-18 05:53:00,1.17231,1.17246,1.17205,1.17215,17600000.0
2008-11-18 05:54:00,1.1721,1.1721,1.1721,1.1721,11000000.0
2008-11-18 05:56:00,1.17205,1.17214,1.17168,1.17174,11000000.0
2008-11-18 05:57:00,1.17133,1.17151,1.17128,1.17128,37400000.0
2008-11-18 05:58:00,1.17118,1.17162,1.17109,1.17109,11800000.0
2008-11-18 05:59:00,1.17094,1.17101,1.17048,1.17101,13800000.0
2008-11-18 06:00:00,1.17066,1.17066,1.17045,1.17045,26000000.0
2008-11-18 06:01:00,1.17062,1.17089,1.17062,1.17081,30200000.0
2008-11-18 06:02:00,1.17074,1.1711,1.17074,1.17093,49200000.0
2008-11-18 06:03:00,1.1714,1.17149,1.17088,1.17098,8000000.0
2008-11-18 06:04:00,1.17022,1.17067,1.17019,1.17067,12600000.0
2008-11-18 06:05:00,1.17074,1.17074,1.16988,1.16988,9400000.0
2008-11-18 06:06:00,1.17024,1.17076,1.16995,1.17076,16000000.0
2008-11-18 06:07:00,1.17081,1.17083,1.17073,1.17073,47000000.0
2008-11-18 06:08:00,1.1707,1.17101,1.1706,1.1706,95600000.0
2008-11-18 06:09:00,1.17059,1.17129,1.17059,1.17094,129800000.0
2008-11-18 06:10:00,1.17152,1.17152,1.17105,1.17128,3600000.0
2008-11-18 06:11:00,1.17094,1.17166,1.17082,1.17082,59200000.0
2008-11-18 06:12:00,1.17114,1.17171,1.17114,1.17128,8400000.0
2008-11-18 06:13:00,1.17124,1.17124,1.17082,1.17106,15400000.0
2008-11-18 06:14:00,1.17114,1.1716,1.17114,1.1716,26800000.0
2008-11-18 06:15:00,1.17206,1.17225,1.17176,1.1721,11000000.0
2008-11-18 06:16:00,1.17219,1.17267,1.17219,1.17265,7400000.0
2008-11-18 06:17:00,1.17255,1.17279,1.17241,1.17279,69400000.0
2008-11-18 06:18:00,1.17292,1.17292,1.17202,1.17232,62800000.0
2008-11-18 06:19:00,1.17158,1.17158,1.1712,1.1712,41200000.0
2008-11-18 06:20:00,1.17143,1.17155,1.1712,1.17144,15800000.0
2008-11-18 06:21:00,1.1728,1.1729,1.1722,1.1725,75200000.0
2008-11-18 06:22:00,1.17105,1.17122,1.17086,1.17109,75200000.0
2008-11-18 06:23:00,1.17111,1.1719,1.17106,1.17158,124200000.0
2008-11-18 06:24:00,1.1714,1.17146,1.17098,1.17099,72400000.0
2008-11-18 06:25:00,1.17095,1.17119,1.17071,1.17086,91600000.0
2008-11-18 06:26:00,1.17115,1.17128,1.1709,1.17102,33400000.0
2008-11-18 06:27:00,1.17091,1.17114,1.17078,1.17084,11600000.0
2008-11-18 06:28:00,1.171,1.171,1.17068,1.17072,36200000.0
2008-11-18 06:29:00,1.17077,1.17118,1.17073,1.17073,22000000.0
2008-11-18 06:30:00,1.17037,1.1708,1.17005,1.1708,9400000.0
2008-11-18 06:31:00,1.1726,1.1734,1.1726,1.1731,48000000.0
2008-11-18 06:32:00,1.1732,1.1732,1.1725,1.1731,48000000.0
2008-11-18 06:33:00,1.1705,1.17077,1.17043,1.17046,48000000.0
2008-11-18 06:34:00,1.1733,1.1733,1.173,1.173,72800000.0
2008-11-18 06:35:00,1.1728,1.173,1.1727,1.1727,72800000.0
2008-11-18 06:36:00,1.17114,1.17158,1.17109,1.17116,72800000.0
2008-11-18 06:37:00,1.1733,1.1736,1.1731,1.1734,33600000.0
2008-11-18 06:38:00,1.17111,1.17172,1.17109,1.17145,33600000.0
2008-11-18 06:39:00,1.17114,1.17134,1.17114,1.17115,26800000.0
2008-11-18 06:40:00,1.17122,1.17152,1.17119,1.17148,11000000.0
2008-11-18 06:41:00,1.1733,1.1733,1.1733,1.1733,11800000.0
2008-11-18 06:42:00,1.17121,1.17172,1.17121,1.17172,11800000.0
2008-11-18 06:43:00,1.17158,1.17178,1.17143,1.17146,36400000.0
2008-11-18 06:44:00,1.17145,1.17161,1.17142,1.17145,48800000.0
2008-11-18 06:45:00,1.17146,1.1715,1.17124,1.1715,33400000.0
2008-11-18 06:46:00,1.17137,1.1716,1.17129,1.17133,28600000.0
2008-11-18 06:47:00,1.17178,1.17178,1.17137,1.17152,31400000.0
2008-11-18 06:48:00,1.1718,1.17189,1.17156,1.1717,15400000.0
2008-11-18 06:49:00,1.17214,1.17228,1.17193,1.17193,43400000.0
2008-11-18 06:50:00,1.17189,1.17189,1.17149,1.17158,53200000.0
2008-11-18 06:51:00,1.17153,1.17188,1.17153,1.17188,46400000.0
2008-11-18 06:52:00,1.1733,1.1735,1.1731,1.1734,9800000.0
2008-11-18 06:53:00,1.17227,1.17245,1.1719,1.17245,9800000.0
2008-11-18 06:54:00,1.1737,1.1738,1.1734,1.1738,57600000.0
2008-11-18 06:55:00,1.1737,1.1739,1.1737,1.1738,57600000.0
2008-11-18 06:56:00,1.1737,1.1737,1.1729,1.1733,57600000.0
2008-11-18 06:57:00,1.1732,1.1732,1.1729,1.1732,57600000.0
2008-11-18 06:58:00,1.1731,1.1732,1.173,1.1731,57600000.0
2008-11-18 06:59:00,1.17161,1.17203,1.17154,1.17163,57600000.0
2008-11-18 07:00:00,1.17191,1.17239,1.17187,1.17236,62200000.0
2008-11-18 07:01:00,1.1728,1.173,1.1725,1.173,20200000.0
2008-11-18 07:02:00,1.1726,1.17267,1.1724,1.17264,20200000.0
2008-11-18 07:03:00,1.1728,1.1729,1.1726,1.1726,11200000.0
2008-11-18 07:04:00,1.17201,1.17264,1.17201,1.17264,11200000.0
2008-11-18 07:05:00,1.17285,1.173,1.1726,1.17287,13200000.0
2008-11-18 07:06:00,1.17292,1.17311,1.17271,1.17287,25200000.0
2008-11-18 07:07:00,1.1717,1.1738,1.1717,1.1732,14800000.0
2008-11-18 07:08:00,1.17283,1.17308,1.17274,1.17308,14800000.0
2008-11-18 07:09:00,1.1736,1.1736,1.1715,1.1715,75000000.0
2008-11-18 07:10:00,1.17286,1.17303,1.17275,1.17282,75000000.0
2008-11-18 07:11:00,1.17327,1.17327,1.17306,1.17306,5000000.0
2008-11-18 07:12:00,1.1735,1.1739,1.173,1.1737,29200000.0
2008-11-18 07:13:00,1.17287,1.17303,1.17284,1.17303,29200000.0
2008-11-18 07:14:00,1.17285,1.17287,1.17265,1.1728,71200000.0
2008-11-18 07:15:00,1.17271,1.17276,1.17224,1.17224,59400000.0
2008-11-18 07:16:00,1.17241,1.17291,1.17235,1.17279,48400000.0
2008-11-18 07:17:00,1.17274,1.17274,1.17224,1.17259,10000000.0
2008-11-18 07:18:00,1.1702,1.171,1.1701,1.1702,75200000.0
2008-11-18 07:19:00,1.17246,1.17311,1.17241,1.1725,75200000.0
2008-11-18 07:20:00,1.17277,1.17277,1.17205,1.17205,18600000.0
2008-11-18 07:21:00,1.17218,1.17243,1.17185,1.17198,75400000.0
2008-11-18 07:22:00,1.1698,1.1719,1.169,1.1705,15800000.0
2008-11-18 07:23:00,1.17184,1.17199,1.1715,1.17196,15800000.0
2008-11-18 07:24:00,1.17215,1.17215,1.17175,1.17175,59800000.0
2008-11-18 07:25:00,1.1717,1.17195,1.17143,1.17195,76000000.0
2008-11-18 07:26:00,1.17211,1.17211,1.17198,1.17209,13600000.0
2008-11-18 07:27:00,1.1707,1.1714,1.169,1.1702,26400000.0
2008-11-18 07:28:00,1.17266,1.17287,1.17251,1.17283,26400000.0
2008-11-18 07:29:00,1.17295,1.17295,1.17254,1.17264,32600000.0
2008-11-18 07:30:00,1.1712,1.1716,1.171,1.1712,15400000.0
2008-11-18 07:31:00,1.17273,1.17295,1.17237,1.17295,15400000.0
2008-11-18 07:32:00,1.17292,1.17333,1.17243,1.17257,73400000.0
2008-11-18 07:33:00,1.17243,1.17264,1.17234,1.17264,37000000.0
2008-11-18 07:34:00,1.1694,1.1702,1.1694,1.1696,22000000.0
2008-11-18 07:35:00,1.17272,1.17278,1.17266,1.17266,22000000.0
2008-11-18 07:36:00,1.1705,1.1713,1.1699,1.1699,35600000.0
2008-11-18 07:37:00,1.17262,1.1729,1.17259,1.1729,35600000.0
2008-11-18 07:38:00,1.17278,1.17302,1.17274,1.17282,53200000.0
2008-11-18 07:39:00,1.17254,1.17265,1.17231,1.17231,9400000.0
2008-11-18 07:40:00,1.17278,1.17302,1.17274,1.17302,10600000.0
2008-11-18 07:41:00,1.1703,1.1706,1.1703,1.1706,15400000.0
2008-11-18 07:42:00,1.17287,1.17287,1.17244,1.17258,15400000.0
2008-11-18 07:43:00,1.1726,1.17312,1.17253,1.17269,43600000.0
2008-11-18 07:44:00,1.17289,1.17363,1.17251,1.17278,85400000.0
2008-11-18 07:45:00,1.1696,1.17,1.1695,1.1695,18600000.0
2008-11-18 07:46:00,1.17262,1.17312,1.17262,1.17275,18600000.0
2008-11-18 07:47:00,1.17275,1.17319,1.17271,1.17319,16800000.0
2008-11-18 07:48:00,1.17357,1.17363,1.17357,1.17363,9000000.0
2008-11-18 07:49:00,1.1734,1.1736,1.17314,1.17358,52400000.0
2008-11-18 07:50:00,1.17358,1.17416,1.17312,1.17361,92000000.0
2008-11-18 07:51:00,1.17331,1.17336,1.17286,1.17291,56000000.0
2008-11-18 07:52:00,1.1699,1.1701,1.1685,1.1694,48600000.0
2008-11-18 07:53:00,1.17275,1.17352,1.17275,1.17318,48600000.0
2008-11-18 07:54:00,1.1701,1.1706,1.1701,1.1703,18200000.0
2008-11-18 07:55:00,1.1705,1.171,1.1703,1.1708,18200000.0
2008-11-18 07:56:00,1.17322,1.17322,1.17293,1.17293,18200000.0
2008-11-18 07:57:00,1.17262,1.17299,1.17234,1.17252,13400000.0
2008-11-18 07:58:00,1.1709,1.1718,1.1706,1.1707,162400000.0
2008-11-18 07:59:00,1.17265,1.17308,1.17214,1.1726,162400000.0
2008-11-18 08:00:00,1.17265,1.17289,1.1721,1.1726,75400000.0
2008-11-18 08:01:00,1.17248,1.1729,1.1724,1.17243,12400000.0
2008-11-18 08:02:00,1.17246,1.17246,1.17186,1.17198,17200000.0
2008-11-18 08:03:00,1.17193,1.17212,1.17192,1.17212,35400000.0
2008-11-18 08:04:00,1.17212,1.17212,1.17183,1.17202,16000000.0
2008-11-18 08:05:00,1.17192,1.17207,1.17164,1.17174,15000000.0
2008-11-18 08:06:00,1.1717,1.17216,1.17141,1.17158,70200000.0
2008-11-18 08:07:00,1.17143,1.17259,1.17143,1.17259,24400000.0
2008-11-18 08:08:00,1.17301,1.17339,1.17301,1.17301,34200000.0
2008-11-18 08:09:00,1.17288,1.17288,1.172,1.172,40700000.0
2008-11-18 08:10:00,1.17248,1.17302,1.17248,1.17265,56800000.0
2008-11-18 08:11:00,1.17315,1.17357,1.17294,1.17294,121000000.0
2008-11-18 08:12:00,1.17288,1.17317,1.17285,1.17307,44200000.0
2008-11-18 08:13:00,1.17296,1.17296,1.17149,1.17173,7600000.0
2008-11-18 08:14:00,1.17182,1.17205,1.17147,1.17168,10800000.0
2008-11-18 08:15:00,1.17119,1.17163,1.17108,1.17126,37600000.0
2008-11-18 08:16:00,1.17129,1.17145,1.17128,1.17128,19200000.0
2008-11-18 08:17:00,1.17116,1.17116,1.17021,1.17041,10000000.0
2008-11-18 08:18:00,1.17009,1.17051,1.16968,1.16993,28200000.0
2008-11-18 08:19:00,1.17025,1.17079,1.17001,1.17015,91800000.0
2008-11-18 08:20:00,1.17025,1.17025,1.16934,1.16934,6800000.0
2008-11-18 08:21:00,1.16935,1.16935,1.16821,1.16868,55800000.0
2008-11-18 08:22:00,1.16898,1.17009,1.16898,1.17006,59600000.0
2008-11-18 08:23:00,1.16965,1.17027,1.16965,1.17017,12200000.0
2008-11-18 08:24:00,1.16998,1.16998,1.16893,1.16928,18000000.0
2008-11-18 08:25:00,1.16959,1.16959,1.16914,1.16953,18200000.0
2008-11-18 08:26:00,1.16942,1.17016,1.16893,1.17016,59000000.0
2008-11-18 08:27:00,1.17046,1.17046,1.16953,1.17001,74800000.0
2008-11-18 08:28:00,1.17013,1.17068,1.17004,1.17048,48800000.0
2008-11-18 08:29:00,1.17064,1.17096,1.17064,1.17096,13000000.0
2008-11-18 08:30:00,1.17075,1.17091,1.17054,1.17054,53400000.0
2008-11-18 08:31:00,1.17051,1.17068,1.17031,1.17049,15600000.0
2008-11-18 08:32:00,1.17066,1.17146,1.17046,1.17053,43600000.0
2008-11-18 08:33:00,1.17008,1.17008,1.16955,1.16971,10600000.0
2008-11-18 08:34:00,1.16944,1.16965,1.16927,1.16927,19200000.0
2008-11-18 08:35:00,1.16932,1.17033,1.16932,1.17033,40400000.0
2008-11-18 08:36:00,1.17004,1.17007,1.16973,1.16973,27200000.0
2008-11-18 08:37:00,1.16924,1.16977,1.16924,1.16968,76800000.0
2008-11-18 08:38:00,1.17,1.17,1.1694,1.1697,21800000.0
2008-11-18 08:39:00,1.16977,1.17015,1.16977,1.17007,21800000.0
2008-11-18 08:40:00,1.17005,1.17012,1.16967,1.16971,96200000.0
2008-11-18 08:41:00,1.17003,1.17059,1.16986,1.1702,59400000.0
2008-11-18 08:42:00,1.17009,1.17012,1.16954,1.16984,18000000.0
2008-11-18 08:43:00,1.1697,1.1697,1.16898,1.16915,11200000.0
2008-11-18 08:44:00,1.16956,1.16956,1.16903,1.16919,29000000.0
2008-11-18 08:45:00,1.16934,1.16971,1.16933,1.16945,79000000.0
2008-11-18 08:46:00,1.16933,1.16948,1.16929,1.16929,21600000.0
2008-11-18 08:47:00,1.1702,1.1702,1.1687,1.1693,110600000.0
2008-11-18 08:48:00,1.16892,1.16893,1.16822,1.16875,110600000.0
2008-11-18 08:49:00,1.16908,1.17001,1.16908,1.16963,12600000.0
2008-11-18 08:50:00,1.16974,1.16974,1.16961,1.16969,5800000.0
2008-11-18 08:51:00,1.16861,1.16888,1.16827,1.16888,85200000.0
2008-11-18 08:52:00,1.16929,1.16929,1.16875,1.16875,42600000.0
2008-11-18 08:53:00,1.16941,1.16996,1.1693,1.16955,122900000.0
2008-11-18 08:54:00,1.16959,1.16989,1.16959,1.16989,32600000.0
2008-11-18 08:55:00,1.17001,1.17085,1.16972,1.16989,44400000.0
2008-11-18 08:56:00,1.16999,1.17004,1.16956,1.16965,82000000.0
2008-11-18 08:57:00,1.16986,1.17027,1.16986,1.17001,22800000.0
2008-11-18 08:58:00,1.17042,1.17048,1.16972,1.16972,181000000.0
2008-11-18 08:59:00,1.17007,1.17082,1.17006,1.17035,134800000.0
2008-11-18 09:00:00,1.17035,1.17057,1.17014,1.17033,123600000.0
2008-11-18 09:01:00,1.1703,1.1703,1.16974,1.16977,87200000.0
2008-11-18 09:02:00,1.16999,1.17017,1.1695,1.16968,21000000.0
2008-11-18 09:03:00,1.16979,1.17019,1.16974,1.16988,78200000.0
2008-11-18 09:04:00,1.16996,1.17024,1.1698,1.17024,58800000.0
2008-11-18 09:05:00,1.1704,1.17045,1.16982,1.16982,56300000.0
2008-11-18 09:06:00,1.16959,1.17021,1.16958,1.17012,71000000.0
2008-11-18 09:07:00,1.16994,1.16994,1.16914,1.16914,71800000.0
2008-11-18 09:08:00,1.16886,1.16886,1.16837,1.16866,86400000.0
2008-11-18 09:09:00,1.16866,1.16903,1.16863,1.16883,76600000.0
2008-11-18 09:10:00,1.16909,1.1694,1.1689,1.1694,28200000.0
2008-11-18 09:11:00,1.1709,1.1714,1.1702,1.1713,49800000.0
2008-11-18 09:12:00,1.1709,1.1725,1.1703,1.1703,49800000.0
2008-11-18 09:13:00,1.16972,1.16989,1.1695,1.16969,49800000.0
2008-11-18 09:14:00,1.16992,1.16996,1.16912,1.16918,55200000.0
2008-11-18 09:15:00,1.1703,1.1706,1.1692,1.17,11000000.0
2008-11-18 09:16:00,1.16934,1.16934,1.16843,1.16861,11000000.0
2008-11-18 09:17:00,1.16861,1.16919,1.16861,1.16919,57600000.0
2008-11-18 09:18:00,1.16907,1.16948,1.16907,1.16948,46600000.0
2008-11-18 09:19:00,1.16956,1.16996,1.16951,1.16996,48600000.0
2008-11-18 09:20:00,1.16976,1.16976,1.16838,1.16865,40600000.0
2008-11-18 09:21:00,1.16844,1.16894,1.16805,1.16894,54800000.0
2008-11-18 09:22:00,1.16911,1.16955,1.16911,1.16947,72100000.0
2008-11-18 09:23:00,1.16993,1.16993,1.16943,1.1697,41200000.0
2008-11-18 09:24:00,1.16963,1.17023,1.16963,1.17004,91600000.0
2008-11-18 09:25:00,1.17004,1.1705,1.16965,1.1705,97400000.0
2008-11-18 09:26:00,1.17014,1.17017,1.16993,1.17017,57200000.0
2008-11-18 09:27:00,1.1699,1.17083,1.16989,1.17067,101200000.0
2008-11-18 09:28:00,1.1726,1.1728,1.1705,1.1708,100800000.0
2008-11-18 09:29:00,1.17067,1.17067,1.1698,1.16988,100800000.0
2008-11-18 09:30:00,1.17069,1.17138,1.17069,1.17131,133400000.0
2008-11-18 09:31:00,1.17049,1.17082,1.1698,1.17082,114200000.0
2008-11-18 09:32:00,1.1702,1.17034,1.17008,1.1701,94600000.0
2008-11-18 09:33:00,1.16993,1.17002,1.16946,1.16946,69000000.0
2008-11-18 09:34:00,1.16945,1.16949,1.16867,1.16872,22000000.0
2008-11-18 09:35:00,1.169,1.17014,1.169,1.16936,85500000.0
2008-11-18 09:36:00,1.16944,1.16989,1.16885,1.16989,79400000.0
2008-11-18 09:37:00,1.17003,1.17003,1.169,1.16937,137000000.0
2008-11-18 09:38:00,1.16924,1.16965,1.16881,1.16896,41000000.0
2008-11-18 09:39:00,1.16933,1.17004,1.16927,1.16951,91400000.0
2008-11-18 09:40:00,1.16938,1.17013,1.16921,1.16987,117200000.0
2008-11-18 09:41:00,1.16991,1.17041,1.16989,1.17005,93000000.0
2008-11-18 09:42:00,1.16976,1.17041,1.16974,1.16983,38200000.0
2008-11-18 09:43:00,1.16987,1.17071,1.16947,1.16947,195400000.0
2008-11-18 09:44:00,1.16986,1.17033,1.16965,1.16988,149800000.0
2008-11-18 09:45:00,1.1698,1.16982,1.1693,1.16942,16200000.0
2008-11-18 09:46:00,1.16957,1.17017,1.16932,1.17017,113600000.0
2008-11-18 09:47:00,1.16967,1.16967,1.16893,1.16894,122400000.0
2008-11-18 09:48:00,1.16884,1.1696,1.16862,1.1687,126200000.0
2008-11-18 09:49:00,1.16887,1.16925,1.1684,1.16863,99200000.0
2008-11-18 09:50:00,1.16862,1.16887,1.16815,1.16887,115200000.0
2008-11-18 09:51:00,1.16844,1.16844,1.16751,1.16751,80800000.0
2008-11-18 09:52:00,1.16729,1.16729,1.16673,1.16688,91000000.0
2008-11-18 09:53:00,1.16684,1.16754,1.16684,1.16723,117000000.0
2008-11-18 09:54:00,1.16753,1.16787,1.16724,1.16724,118200000.0
2008-11-18 09:55:00,1.16727,1.16834,1.16709,1.16834,74800000.0
2008-11-18 09:56:00,1.16784,1.16784,1.16702,1.16702,84200000.0
2008-11-18 09:57:00,1.16672,1.16693,1.16631,1.1669,117800000.0
2008-11-18 09:58:00,1.16766,1.16788,1.16743,1.16765,74200000.0
2008-11-18 09:59:00,1.16738,1.16754,1.16661,1.16661,77800000.0
2008-11-18 10:00:00,1.16643,1.16676,1.16634,1.16641,83000000.0
2008-11-18 10:01:00,1.16673,1.16768,1.16673,1.16725,67400000.0
2008-11-18 10:02:00,1.16741,1.16832,1.16741,1.16791,117400000.0
2008-11-18 10:03:00,1.16808,1.16898,1.16806,1.16882,99800000.0
2008-11-18 10:04:00,1.16913,1.17004,1.1691,1.17004,43000000.0
2008-11-18 10:05:00,1.16989,1.16989,1.1693,1.16965,53600000.0
2008-11-18 10:06:00,1.17033,1.17073,1.17016,1.1706,58000000.0
2008-11-18 10:07:00,1.17032,1.17074,1.16959,1.16959,100200000.0
2008-11-18 10:08:00,1.169,1.17002,1.169,1.17002,68700000.0
2008-11-18 10:09:00,1.17103,1.17128,1.17091,1.17119,80000000.0
2008-11-18 10:10:00,1.17105,1.17127,1.17087,1.17087,70700000.0
2008-11-18 10:11:00,1.17062,1.17118,1.17062,1.17067,67600000.0
2008-11-18 10:12:00,1.17063,1.17098,1.17034,1.17034,73800000.0
2008-11-18 10:13:00,1.16984,1.17037,1.16984,1.17037,14000000.0
2008-11-18 10:14:00,1.16991,1.16991,1.16949,1.16972,30000000.0
2008-11-18 10:15:00,1.16968,1.16972,1.16914,1.16927,52600000.0
2008-11-18 10:16:00,1.16891,1.16891,1.1683,1.16843,55800000.0
2008-11-18 10:17:00,1.16871,1.16921,1.16871,1.16917,78600000.0
2008-11-18 10:18:00,1.16954,1.17036,1.16954,1.17036,60200000.0
2008-11-18 10:19:00,1.17018,1.17018,1.16941,1.16959,9000000.0
2008-11-18 10:20:00,1.17063,1.17083,1.17015,1.17043,65400000.0
2008-11-18 10:21:00,1.17028,1.17077,1.1701,1.17077,77200000.0
2008-11-18 10:22:00,1.17085,1.17123,1.17064,1.17106,55400000.0
2008-11-18 10:23:00,1.1715,1.1715,1.17107,1.17141,55200000.0
2008-11-18 10:24:00,1.17168,1.17223,1.17156,1.17198,101000000.0
2008-11-18 10:25:00,1.17182,1.17182,1.17077,1.17077,86400000.0
2008-11-18 10:26:00,1.17092,1.17145,1.17081,1.17096,145000000.0
2008-11-18 10:27:00,1.17103,1.17189,1.17103,1.17188,90000000.0
2008-11-18 10:28:00,1.17216,1.17235,1.17154,1.17164,99400000.0
2008-11-18 10:29:00,1.1716,1.17217,1.1713,1.1713,104600000.0
2008-11-18 10:30:00,1.17117,1.17117,1.17016,1.17016,148600000.0
2008-11-18 10:31:00,1.17025,1.17143,1.1702,1.1709,106200000.0
2008-11-18 10:32:00,1.17115,1.17163,1.17113,1.17145,70200000.0
2008-11-18 10:33:00,1.17148,1.17194,1.17113,1.17119,126400000.0
2008-11-18 10:34:00,1.17109,1.17165,1.17069,1.17095,132200000.0
2008-11-18 10:35:00,1.17157,1.17182,1.17152,1.17165,119800000.0
2008-11-18 10:36:00,1.17138,1.17193,1.17118,1.17165,139200000.0
2008-11-18 10:37:00,1.17153,1.17223,1.17135,1.17168,132000000.0
2008-11-18 10:38:00,1.1717,1.17197,1.17154,1.17168,95200000.0
2008-11-18 10:39:00,1.17206,1.17275,1.17204,1.1723,117200000.0
2008-11-18 10:40:00,1.1721,1.1721,1.17108,1.17154,137400000.0
2008-11-18 10:41:00,1.17134,1.17163,1.17128,1.17142,118200000.0
2008-11-18 10:42:00,1.17127,1.17162,1.17095,1.17127,102400000.0
2008-11-18 10:43:00,1.17171,1.17171,1.17093,1.17093,11600000.0
2008-11-18 10:44:00,1.171,1.17134,1.17064,1.17125,98800000.0
2008-11-18 10:45:00,1.1716,1.1717,1.1706,1.1706,110800000.0
2008-11-18 10:46:00,1.17094,1.17159,1.17072,1.17082,47400000.0
2008-11-18 10:47:00,1.17068,1.17107,1.17042,1.17093,79400000.0
2008-11-18 10:48:00,1.17073,1.17073,1.17013,1.17013,44800000.0
2008-11-18 10:49:00,1.1699,1.1699,1.1686,1.1689,134400000.0
2008-11-18 10:50:00,1.16982,1.1701,1.16947,1.16953,134400000.0
2008-11-18 10:51:00,1.16951,1.1702,1.16929,1.1702,120600000.0
2008-11-18 10:52:00,1.17031,1.17037,1.16984,1.17021,77200000.0
2008-11-18 10:53:00,1.1701,1.17015,1.16947,1.16994,81800000.0
2008-11-18 10:54:00,1.17031,1.17039,1.16945,1.16945,120200000.0
2008-11-18 10:55:00,1.16877,1.16894,1.16821,1.16821,123200000.0
2008-11-18 10:56:00,1.1681,1.16946,1.1681,1.16946,77800000.0
2008-11-18 10:57:00,1.17055,1.17189,1.17055,1.17189,20200000.0
2008-11-18 10:58:00,1.17233,1.17246,1.17157,1.17246,11200000.0
2008-11-18 10:59:00,1.17195,1.17195,1.17056,1.17056,105600000.0
2008-11-18 11:00:00,1.16979,1.1705,1.16969,1.17008,124400000.0
2008-11-18 11:01:00,1.17032,1.17088,1.17032,1.17088,124000000.0
2008-11-18 11:02:00,1.17104,1.17104,1.17034,1.17034,73400000.0
2008-11-18 11:03:00,1.16986,1.17065,1.16986,1.17021,14800000.0
2008-11-18 11:04:00,1.17078,1.17203,1.17078,1.17203,96600000.0
2008-11-18 11:05:00,1.17196,1.17199,1.17163,1.17163,45800000.0
2008-11-18 11:06:00,1.17138,1.17161,1.17099,1.17161,79000000.0
2008-11-18 11:07:00,1.17174,1.17208,1.17174,1.17179,83200000.0
2008-11-18 11:08:00,1.17185,1.17195,1.17133,1.17162,13800000.0
2008-11-18 11:09:00,1.17137,1.17169,1.17133,1.17133,64800000.0
2008-11-18 11:10:00,1.17094,1.17094,1.17031,1.17034,38600000.0
2008-11-18 11:11:00,1.16993,1.17037,1.1699,1.17037,17400000.0
2008-11-18 11:12:00,1.17069,1.17104,1.17058,1.17058,15200000.0
2008-11-18 11:13:00,1.17036,1.17081,1.17031,1.17057,44800000.0
2008-11-18 11:14:00,1.17044,1.17065,1.16987,1.16987,30000000.0
2008-11-18 11:15:00,1.16986,1.16986,1.16941,1.16958,19200000.0
2008-11-18 11:16:00,1.17011,1.17023,1.16956,1.16975,11600000.0
2008-11-18 11:17:00,1.16948,1.16966,1.1693,1.1695,47800000.0
2008-11-18 11:18:00,1.16947,1.17016,1.16947,1.17016,60400000.0
2008-11-18 11:19:00,1.1703,1.17048,1.16989,1.16989,27200000.0
2008-11-18 11:20:00,1.16978,1.16995,1.16949,1.16967,101000000.0
2008-11-18 11:21:00,1.16982,1.17053,1.16982,1.17053,82600000.0
2008-11-18 11:22:00,1.17076,1.17123,1.17075,1.17075,96300000.0
2008-11-18 11:23:00,1.17072,1.17086,1.17058,1.17058,71200000.0
2008-11-18 11:24:00,1.17043,1.17055,1.17024,1.17024,82000000.0
2008-11-18 11:25:00,1.17043,1.17054,1.16996,1.17051,102300000.0
2008-11-18 11:26:00,1.17058,1.17058,1.16994,1.16994,101000000.0
2008-11-18 11:27:00,1.16995,1.17019,1.16968,1.16998,93600000.0
2008-11-18 11:28:00,1.16995,1.17021,1.16979,1.17016,121800000.0
2008-11-18 11:29:00,1.17037,1.17051,1.17002,1.17019,88000000.0
2008-11-18 11:30:00,1.17059,1.17082,1.17016,1.17016,63800000.0
2008-11-18 11:31:00,1.17039,1.17124,1.17039,1.17078,102600000.0
2008-11-18 11:32:00,1.17061,1.17061,1.17,1.17006,93200000.0
2008-11-18 11:33:00,1.16986,1.17002,1.16953,1.16994,15800000.0
2008-11-18 11:34:00,1.16998,1.17017,1.16973,1.17004,86000000.0
2008-11-18 11:35:00,1.16969,1.17022,1.16969,1.17022,85300000.0
2008-11-18 11:36:00,1.17057,1.17073,1.1701,1.17026,86600000.0
2008-11-18 11:37:00,1.16988,1.17056,1.16985,1.17038,130200000.0
2008-11-18 11:38:00,1.17101,1.1719,1.17091,1.1719,99000000.0
2008-11-18 11:39:00,1.17218,1.17223,1.17173,1.17186,32000000.0
2008-11-18 11:40:00,1.17162,1.17166,1.17097,1.17148,34000000.0
2008-11-18 11:41:00,1.17083,1.17108,1.17021,1.17021,67400000.0
2008-11-18 11:42:00,1.17018,1.17037,1.17,1.17037,78200000.0
2008-11-18 11:43:00,1.17091,1.17177,1.1709,1.17177,38200000.0
2008-11-18 11:44:00,1.17171,1.17182,1.17105,1.17105,63800000.0
2008-11-18 11:45:00,1.17098,1.17118,1.17028,1.17028,101200000.0
2008-11-18 11:46:00,1.17018,1.1704,1.16986,1.1702,107600000.0
2008-11-18 11:47:00,1.16986,1.16986,1.16937,1.16937,73000000.0
2008-11-18 11:48:00,1.16897,1.17015,1.16897,1.16992,95000000.0
2008-11-18 11:49:00,1.16912,1.16928,1.16822,1.16863,74000000.0
2008-11-18 11:50:00,1.16849,1.16851,1.16825,1.16846,50200000.0
2008-11-18 11:51:00,1.16846,1.16894,1.16843,1.16894,62800000.0
2008-11-18 11:52:00,1.16997,1.1704,1.16987,1.1704,74200000.0
2008-11-18 11:53:00,1.17043,1.17075,1.17032,1.17047,117200000.0
2008-11-18 11:54:00,1.17065,1.17091,1.17056,1.17083,90200000.0
2008-11-18 11:55:00,1.17084,1.17148,1.17084,1.17119,107200000.0
2008-11-18 11:56:00,1.17178,1.17214,1.17169,1.17174,83200000.0
2008-11-18 11:57:00,1.17146,1.17165,1.17099,1.17139,98800000.0
2008-11-18 11:58:00,1.17166,1.17241,1.17119,1.17241,28000000.0
2008-11-18 11:59:00,1.17273,1.17316,1.17262,1.1727,107800000.0
2008-11-18 12:00:00,1.17207,1.1723,1.17153,1.17195,101200000.0
2008-11-18 12:01:00,1.17203,1.17242,1.17182,1.17242,105200000.0
2008-11-18 12:02:00,1.1741,1.1741,1.173,1.1732,87400000.0
2008-11-18 12:03:00,1.17283,1.17301,1.17224,1.17231,87400000.0
2008-11-18 12:04:00,1.17235,1.17273,1.17233,1.17262,69200000.0
2008-11-18 12:05:00,1.17226,1.17254,1.17224,1.1723,57800000.0
2008-11-18 12:06:00,1.17231,1.17282,1.17231,1.17254,114000000.0
2008-11-18 12:07:00,1.17291,1.17352,1.17291,1.17317,106600000.0
2008-11-18 12:08:00,1.17235,1.17238,1.17126,1.17126,75800000.0
2008-11-18 12:09:00,1.17104,1.17198,1.17104,1.17192,62000000.0
2008-11-18 12:10:00,1.17233,1.17351,1.17233,1.17351,70200000.0
2008-11-18 12:11:00,1.17382,1.17397,1.17288,1.17288,103200000.0
2008-11-18 12:12:00,1.17261,1.17289,1.17245,1.17247,108000000.0
2008-11-18 12:13:00,1.17246,1.17354,1.17246,1.17354,86200000.0
2008-11-18 12:14:00,1.17383,1.17388,1.17296,1.17296,65000000.0
2008-11-18 12:15:00,1.17276,1.1734,1.17272,1.17328,100600000.0
2008-11-18 12:16:00,1.17354,1.17354,1.17293,1.17293,90200000.0
2008-11-18 12:17:00,1.17268,1.17291,1.17233,1.17233,91800000.0
2008-11-18 12:18:00,1.17254,1.17333,1.17254,1.17318,11800000.0
2008-11-18 12:19:00,1.17376,1.17421,1.17367,1.17393,83600000.0
2008-11-18 12:20:00,1.1736,1.1736,1.17227,1.17227,110200000.0
2008-11-18 12:21:00,1.17273,1.17273,1.17135,1.17135,115200000.0
2008-11-18 12:22:00,1.17182,1.17263,1.17164,1.17263,102400000.0
2008-11-18 12:23:00,1.17284,1.17336,1.17271,1.17271,139800000.0
2008-11-18 12:24:00,1.17291,1.17297,1.17238,1.17238,86200000.0
2008-11-18 12:25:00,1.1742,1.1748,1.1742,1.1742,121600000.0
2008-11-18 12:26:00,1.17288,1.17288,1.17254,1.17255,121600000.0
2008-11-18 12:27:00,1.17276,1.1733,1.17276,1.1733,59200000.0
2008-11-18 12:28:00,1.17253,1.17271,1.17165,1.17165,67600000.0
2008-11-18 12:29:00,1.17104,1.17148,1.17098,1.17148,73600000.0
2008-11-18 12:30:00,1.17172,1.17201,1.1715,1.1715,16600000.0
2008-11-18 12:31:00,1.17176,1.17215,1.17128,1.17215,100600000.0
2008-11-18 12:32:00,1.17174,1.17224,1.17172,1.17214,95800000.0
2008-11-18 12:33:00,1.1741,1.1741,1.1739,1.1739,15800000.0
2008-11-18 12:34:00,1.17246,1.17277,1.17195,1.17277,15800000.0
2008-11-18 12:35:00,1.17267,1.17293,1.17227,1.17255,74000000.0
2008-11-18 12:36:00,1.17292,1.17301,1.17246,1.17246,70200000.0
2008-11-18 12:37:00,1.1724,1.17263,1.1723,1.17255,32800000.0
2008-11-18 12:38:00,1.17281,1.1732,1.17276,1.1728,81400000.0
2008-11-18 12:39:00,1.17294,1.17318,1.17263,1.1728,120000000.0
2008-11-18 12:40:00,1.17276,1.17326,1.17262,1.17326,88800000.0
2008-11-18 12:41:00,1.17278,1.17288,1.17234,1.17288,74600000.0
2008-11-18 12:42:00,1.17285,1.17298,1.17262,1.17277,67400000.0
2008-11-18 12:43:00,1.17275,1.17288,1.17258,1.17266,9600000.0
2008-11-18 12:44:00,1.17267,1.17267,1.17191,1.17209,56200000.0
2008-11-18 12:45:00,1.17212,1.17296,1.17212,1.17277,88900000.0
2008-11-18 12:46:00,1.1729,1.17346,1.1729,1.17319,99600000.0
2008-11-18 12:47:00,1.17312,1.17367,1.17312,1.17324,68000000.0
2008-11-18 12:48:00,1.17328,1.17394,1.17328,1.17367,86800000.0
2008-11-18 12:49:00,1.17415,1.17415,1.17361,1.17391,7800000.0
2008-11-18 12:50:00,1.17399,1.17445,1.17399,1.17419,34400000.0
2008-11-18 12:51:00,1.17386,1.17399,1.17377,1.17377,15200000.0
2008-11-18 12:52:00,1.1737,1.17411,1.1737,1.174,28800000.0
2008-11-18 12:53:00,1.17371,1.17407,1.17335,1.1737,15200000.0
2008-11-18 12:54:00,1.1735,1.17383,1.17328,1.17339,52000000.0
2008-11-18 12:55:00,1.17348,1.17371,1.17341,1.17359,70800000.0
2008-11-18 12:56:00,1.17383,1.174,1.17369,1.17399,38400000.0
2008-11-18 12:57:00,1.17397,1.17425,1.1738,1.17418,6800000.0
2008-11-18 12:58:00,1.17408,1.17448,1.17408,1.17447,15000000.0
2008-11-18 12:59:00,1.17448,1.17448,1.17386,1.17428,18400000.0
2008-11-18 13:00:00,1.17369,1.17393,1.17366,1.17378,62200000.0
2008-11-18 13:01:00,1.17421,1.17421,1.17309,1.17319,11600000.0
2008-11-18 13:02:00,1.17293,1.17293,1.1728,1.17291,52200000.0
2008-11-18 13:03:00,1.17314,1.17329,1.17311,1.17311,34400000.0
2008-11-18 13:04:00,1.17325,1.17406,1.17325,1.17394,24200000.0
2008-11-18 13:05:00,1.17388,1.1741,1.1736,1.1736,40400000.0
2008-11-18 13:06:00,1.1735,1.17388,1.17308,1.17323,84600000.0
2008-11-18 13:07:00,1.1733,1.17386,1.1733,1.17363,36800000.0
2008-11-18 13:08:00,1.17404,1.17427,1.17369,1.17369,19200000.0
2008-11-18 13:09:00,1.17312,1.17374,1.17297,1.17372,76200000.0
2008-11-18 13:10:00,1.17372,1.17407,1.17269,1.17269,124200000.0
2008-11-18 13:11:00,1.17289,1.17335,1.1727,1.17335,59200000.0
2008-11-18 13:12:00,1.17306,1.17334,1.17278,1.17278,17200000.0
2008-11-18 13:13:00,1.17312,1.17404,1.17312,1.174,12000000.0
2008-11-18 13:14:00,1.17434,1.17488,1.17422,1.17476,14000000.0
2008-11-18 13:15:00,1.17468,1.17487,1.17461,1.17485,17400000.0
2008-11-18 13:16:00,1.17443,1.17485,1.17429,1.17455,32800000.0
2008-11-18 13:17:00,1.17418,1.1748,1.17418,1.17429,16600000.0
2008-11-18 13:18:00,1.17427,1.17476,1.17399,1.174,83600000.0
2008-11-18 13:19:00,1.17444,1.1749,1.17414,1.17421,37400000.0
2008-11-18 13:20:00,1.17393,1.17393,1.17348,1.17379,77400000.0
2008-11-18 13:21:00,1.17389,1.17391,1.17363,1.17369,32800000.0
2008-11-18 13:22:00,1.17331,1.17333,1.17305,1.17305,18000000.0
2008-11-18 13:23:00,1.17329,1.17379,1.17329,1.17379,50400000.0
2008-11-18 13:24:00,1.17355,1.17402,1.17355,1.17386,75800000.0
2008-11-18 13:25:00,1.17401,1.17417,1.17366,1.17371,63000000.0
2008-11-18 13:26:00,1.17382,1.1742,1.17381,1.17397,40000000.0
2008-11-18 13:27:00,1.17389,1.17389,1.17292,1.17368,18000000.0
2008-11-18 13:28:00,1.1734,1.1736,1.17327,1.17359,24000000.0
2008-11-18 13:29:00,1.17333,1.17351,1.1733,1.17346,32800000.0
2008-11-18 13:30:00,1.17341,1.17341,1.17294,1.17294,37200000.0
2008-11-18 13:31:00,1.1731,1.17369,1.17303,1.17333,31400000.0
2008-11-18 13:32:00,1.17351,1.17389,1.17334,1.17334,62200000.0
2008-11-18 13:33:00,1.17327,1.17331,1.17317,1.17328,76400000.0
2008-11-18 13:34:00,1.17375,1.17375,1.17304,1.17305,9200000.0
2008-11-18 13:35:00,1.17288,1.17318,1.17271,1.17318,22400000.0
2008-11-18 13:36:00,1.17336,1.17336,1.17292,1.17315,13600000.0
2008-11-18 13:37:00,1.17314,1.17314,1.17261,1.17261,17800000.0
2008-11-18 13:38:00,1.17327,1.17407,1.17315,1.17407,14000000.0
2008-11-18 13:39:00,1.17409,1.17428,1.17406,1.17411,39400000.0
2008-11-18 13:40:00,1.17426,1.17462,1.17405,1.17435,41200000.0
2008-11-18 13:41:00,1.17419,1.17419,1.17384,1.17387,20800000.0
2008-11-18 13:42:00,1.17404,1.17464,1.17404,1.1743,15000000.0
2008-11-18 13:43:00,1.17417,1.17468,1.17417,1.17433,20200000.0
2008-11-18 13:44:00,1.1741,1.17474,1.17407,1.17454,7400000.0
2008-11-18 13:45:00,1.17438,1.17526,1.17438,1.17468,52200000.0
2008-11-18 13:46:00,1.17446,1.17498,1.17446,1.17498,16400000.0
2008-11-18 13:47:00,1.17509,1.17525,1.17452,1.17525,25400000.0
2008-11-18 13:48:00,1.17507,1.17507,1.17394,1.17394,30400000.0
2008-11-18 13:49:00,1.1745,1.175,1.1742,1.1745,36000000.0
2008-11-18 13:50:00,1.17363,1.17363,1.1731,1.17327,36000000.0
2008-11-18 13:51:00,1.1736,1.17428,1.1736,1.17406,22800000.0
2008-11-18 13:52:00,1.17397,1.17397,1.17366,1.17375,26800000.0
2008-11-18 13:53:00,1.17384,1.17393,1.17377,1.17377,45600000.0
2008-11-18 13:54:00,1.17372,1.17379,1.17352,1.17352,29200000.0
2008-11-18 13:55:00,1.17368,1.17402,1.17368,1.17385,19600000.0
2008-11-18 13:56:00,1.17392,1.17468,1.17392,1.17454,26000000.0
2008-11-18 13:57:00,1.1741,1.17438,1.17366,1.17438,14600000.0
2008-11-18 13:58:00,1.17454,1.17454,1.17402,1.17402,59800000.0
2008-11-18 13:59:00,1.17455,1.17519,1.17451,1.17483,28000000.0
2008-11-18 14:00:00,1.17427,1.17456,1.17414,1.17422,94200000.0
2008-11-18 14:01:00,1.17414,1.1747,1.17401,1.1747,90800000.0
2008-11-18 14:02:00,1.17483,1.17483,1.17447,1.17452,22400000.0
2008-11-18 14:03:00,1.17507,1.17543,1.17467,1.17512,15600000.0
2008-11-18 14:04:00,1.17474,1.17512,1.1746,1.17503,26800000.0
2008-11-18 14:05:00,1.17474,1.17476,1.17446,1.17472,7400000.0
2008-11-18 14:06:00,1.17444,1.17456,1.17358,1.17456,38800000.0
2008-11-18 14:07:00,1.1739,1.17401,1.17377,1.17401,6800000.0
2008-11-18 14:08:00,1.17455,1.17493,1.17448,1.17473,52400000.0
2008-11-18 14:09:00,1.17478,1.17478,1.17451,1.17451,9400000.0
2008-11-18 14:10:00,1.17477,1.17509,1.1747,1.1747,6600000.0
2008-11-18 14:11:00,1.17412,1.17434,1.17365,1.17393,10000000.0
2008-11-18 14:12:00,1.1746,1.1751,1.1746,1.17467,57600000.0
2008-11-18 14:13:00,1.17437,1.17437,1.17388,1.17388,27400000.0
2008-11-18 14:14:00,1.17406,1.17425,1.17375,1.17413,13800000.0
2008-11-18 14:15:00,1.1766,1.1772,1.1765,1.1766,31600000.0
2008-11-18 14:16:00,1.17385,1.17393,1.17285,1.17286,31600000.0
2008-11-18 14:17:00,1.17273,1.17321,1.17268,1.17295,59600000.0
2008-11-18 14:18:00,1.17314,1.17331,1.17245,1.1726,31600000.0
2008-11-18 14:19:00,1.1773,1.1777,1.1765,1.1768,17400000.0
2008-11-18 14:20:00,1.1728,1.17332,1.17277,1.17332,17400000.0
2008-11-18 14:21:00,1.17357,1.17424,1.17357,1.17362,12400000.0
2008-11-18 14:22:00,1.174,1.17402,1.17335,1.17335,36400000.0
2008-11-18 14:23:00,1.17307,1.17377,1.17304,1.17377,21600000.0
2008-11-18 14:24:00,1.17397,1.17466,1.17386,1.17458,137600000.0
2008-11-18 14:25:00,1.17452,1.17452,1.17425,1.17427,50200000.0
2008-11-18 14:26:00,1.17447,1.17467,1.17421,1.17433,50200000.0
2008-11-18 14:27:00,1.17362,1.17393,1.17311,1.17393,47400000.0
2008-11-18 14:28:00,1.17369,1.17415,1.17369,1.17371,14800000.0
2008-11-18 14:29:00,1.17367,1.17446,1.17367,1.17446,58000000.0
2008-11-18 14:30:00,1.17406,1.17451,1.17406,1.1745,31200000.0
2008-11-18 14:31:00,1.17448,1.17498,1.17448,1.17497,104800000.0
2008-11-18 14:32:00,1.17513,1.17574,1.17513,1.17561,67000000.0
2008-11-18 14:33:00,1.17547,1.17547,1.17516,1.17516,15400000.0
2008-11-18 14:34:00,1.17511,1.17538,1.17506,1.17507,10600000.0
2008-11-18 14:35:00,1.17526,1.17584,1.17526,1.17584,12000000.0
2008-11-18 14:36:00,1.17616,1.17667,1.1757,1.17667,8800000.0
2008-11-18 14:37:00,1.17567,1.17567,1.17498,1.175,10400000.0
2008-11-18 14:38:00,1.17531,1.1755,1.17527,1.17537,40000000.0
2008-11-18 14:39:00,1.17522,1.17563,1.1752,1.17547,53200000.0
2008-11-18 14:40:00,1.17552,1.17552,1.1754,1.1754,40000000.0
2008-11-18 14:41:00,1.17565,1.17591,1.17565,1.17591,18000000.0
2008-11-18 14:42:00,1.17585,1.17585,1.17523,1.17523,13800000.0
2008-11-18 14:43:00,1.1751,1.17531,1.17463,1.17521,26400000.0
2008-11-18 14:44:00,1.17499,1.17549,1.17497,1.17545,20000000.0
2008-11-18 14:45:00,1.1769,1.1774,1.1759,1.1766,66400000.0
2008-11-18 14:46:00,1.1743,1.1743,1.17346,1.17346,66400000.0
2008-11-18 14:47:00,1.17364,1.17428,1.17364,1.17428,36600000.0
2008-11-18 14:48:00,1.1762,1.1769,1.1761,1.1762,75600000.0
2008-11-18 14:49:00,1.1763,1.1776,1.1763,1.1768,75600000.0
2008-11-18 14:50:00,1.17437,1.17467,1.17409,1.17446,75600000.0
2008-11-18 14:51:00,1.17471,1.17512,1.17455,1.17455,76200000.0
2008-11-18 14:52:00,1.17427,1.17427,1.17389,1.1739,64000000.0
2008-11-18 14:53:00,1.17335,1.17432,1.17335,1.17432,70600000.0
2008-11-18 14:54:00,1.17413,1.17419,1.1735,1.17419,11600000.0
2008-11-18 14:55:00,1.17455,1.17455,1.1739,1.17401,10600000.0
2008-11-18 14:56:00,1.17409,1.17448,1.17366,1.17377,115800000.0
2008-11-18 14:57:00,1.17382,1.17398,1.17347,1.17391,108000000.0
2008-11-18 14:58:00,1.17407,1.17447,1.17362,1.17425,80000000.0
2008-11-18 14:59:00,1.1742,1.1742,1.17404,1.17414,28200000.0
2008-11-18 15:00:00,1.17363,1.17396,1.17359,1.17396,33800000.0
2008-11-18 15:01:00,1.17364,1.17519,1.17364,1.17519,17600000.0
2008-11-18 15:02:00,1.17503,1.17503,1.17401,1.17401,27800000.0
2008-11-18 15:03:00,1.17376,1.17413,1.17367,1.17367,55200000.0
2008-11-18 15:04:00,1.17444,1.17501,1.17444,1.17486,67200000.0
2008-11-18 15:05:00,1.17475,1.17475,1.17386,1.17386,53600000.0
2008-11-18 15:06:00,1.17449,1.17475,1.17438,1.17451,74000000.0
2008-11-18 15:07:00,1.1748,1.17572,1.1748,1.17538,90200000.0
2008-11-18 15:08:00,1.17552,1.17605,1.17552,1.17602,16000000.0
2008-11-18 15:09:00,1.1751,1.17577,1.1751,1.17577,11600000.0
2008-11-18 15:10:00,1.17605,1.17605,1.17567,1.17583,34400000.0
2008-11-18 15:11:00,1.17632,1.17658,1.17623,1.17658,34200000.0
2008-11-18 15:12:00,1.17641,1.17663,1.17587,1.17607,24800000.0
2008-11-18 15:13:00,1.17628,1.17664,1.17622,1.17663,24800000.0
2008-11-18 15:14:00,1.17661,1.17661,1.17605,1.17617,43600000.0
2008-11-18 15:15:00,1.17646,1.17682,1.17598,1.17598,38400000.0
2008-11-18 15:16:00,1.17601,1.17648,1.17591,1.17591,29000000.0
2008-11-18 15:17:00,1.17576,1.1768,1.17576,1.17674,73800000.0
2008-11-18 15:18:00,1.17653,1.17711,1.17653,1.17667,14200000.0
2008-11-18 15:19:00,1.17681,1.17717,1.17625,1.17625,52000000.0
2008-11-18 15:20:00,1.17648,1.17703,1.17648,1.17677,41400000.0
2008-11-18 15:21:00,1.17675,1.17701,1.17656,1.17656,39400000.0
2008-11-18 15:22:00,1.17678,1.17715,1.17678,1.17715,46000000.0
2008-11-18 15:23:00,1.1772,1.17743,1.17701,1.17701,36000000.0
2008-11-18 15:24:00,1.1769,1.1772,1.17681,1.1772,38600000.0
2008-11-18 15:25:00,1.17696,1.17696,1.17604,1.17624,91400000.0
2008-11-18 15:26:00,1.17626,1.17642,1.17564,1.17586,147700000.0
2008-11-18 15:27:00,1.17597,1.17637,1.17592,1.17608,128200000.0
2008-11-18 15:28:00,1.17588,1.17597,1.17542,1.17589,112600000.0
2008-11-18 15:29:00,1.1758,1.17585,1.17565,1.1757,11600000.0
2008-11-18 15:30:00,1.17614,1.17638,1.17614,1.17627,7400000.0
2008-11-18 15:31:00,1.17589,1.17619,1.17536,1.17566,40000000.0
2008-11-18 15:32:00,1.17551,1.17582,1.17551,1.17561,29600000.0
2008-11-18 15:33:00,1.17579,1.176,1.17567,1.17571,52600000.0
2008-11-18 15:34:00,1.17589,1.17639,1.17587,1.17623,143000000.0
2008-11-18 15:35:00,1.17616,1.17633,1.17545,1.17552,45800000.0
2008-11-18 15:36:00,1.17603,1.17668,1.176,1.17668,18400000.0
2008-11-18 15:37:00,1.17689,1.17746,1.17657,1.17657,98600000.0
2008-11-18 15:38:00,1.1767,1.17673,1.17606,1.17606,57200000.0
2008-11-18 15:39:00,1.17588,1.17608,1.17571,1.17583,44400000.0
2008-11-18 15:40:00,1.17587,1.17618,1.17556,1.17618,31200000.0
2008-11-18 15:41:00,1.17633,1.17663,1.1759,1.17644,112600000.0
2008-11-18 15:42:00,1.17695,1.17713,1.17683,1.17697,59400000.0
2008-11-18 15:43:00,1.17706,1.17732,1.17657,1.17657,13200000.0
2008-11-18 15:44:00,1.17652,1.17712,1.17652,1.17667,20400000.0
2008-11-18 15:45:00,1.17664,1.17664,1.17594,1.17594,36000000.0
2008-11-18 15:46:00,1.1759,1.17606,1.1758,1.1758,33000000.0
2008-11-18 15:47:00,1.17615,1.17615,1.17581,1.17581,21600000.0
2008-11-18 15:48:00,1.17582,1.17619,1.17582,1.17595,39400000.0
2008-11-18 15:49:00,1.176,1.17642,1.17574,1.17589,56200000.0
2008-11-18 15:50:00,1.17636,1.17688,1.17628,1.17662,20600000.0
2008-11-18 15:51:00,1.17696,1.17729,1.17658,1.17661,30800000.0
2008-11-18 15:52:00,1.17607,1.17607,1.17556,1.17595,6800000.0
2008-11-18 15:53:00,1.17654,1.17707,1.17653,1.17693,54600000.0
2008-11-18 15:54:00,1.1772,1.1772,1.17695,1.17714,44200000.0
2008-11-18 15:55:00,1.17693,1.17693,1.17648,1.17678,18200000.0
2008-11-18 15:56:00,1.17689,1.17741,1.17689,1.17722,14400000.0
2008-11-18 15:57:00,1.17715,1.17715,1.1762,1.17667,14000000.0
2008-11-18 15:58:00,1.1766,1.1766,1.17617,1.17658,20800000.0
2008-11-18 15:59:00,1.17652,1.17707,1.17628,1.17636,10200000.0
2008-11-18 16:00:00,1.17663,1.17701,1.17636,1.17672,18800000.0
2008-11-18 16:01:00,1.17645,1.17646,1.17593,1.17614,17200000.0
2008-11-18 16:02:00,1.17662,1.17707,1.17662,1.17664,12400000.0
2008-11-18 16:03:00,1.17639,1.17694,1.1763,1.17681,16600000.0
2008-11-18 16:04:00,1.17664,1.17667,1.17588,1.17588,17000000.0
2008-11-18 16:05:00,1.17552,1.17571,1.17501,1.17571,26200000.0
2008-11-18 16:06:00,1.17535,1.17591,1.17535,1.17541,15800000.0
2008-11-18 16:07:00,1.17627,1.17653,1.17597,1.17653,26800000.0
2008-11-18 16:08:00,1.17734,1.17774,1.17708,1.17708,31200000.0
2008-11-18 16:09:00,1.17688,1.17751,1.17688,1.17703,19200000.0
2008-11-18 16:10:00,1.17692,1.17709,1.17686,1.17693,16000000.0
2008-11-18 16:11:00,1.17685,1.17697,1.17667,1.17697,15200000.0
2008-11-18 16:12:00,1.17695,1.17702,1.17623,1.17702,24800000.0
2008-11-18 16:13:00,1.183,1.183,1.1819,1.1826,11400000.0
2008-11-18 16:14:00,1.17692,1.17762,1.17692,1.17762,11400000.0
2008-11-18 16:15:00,1.17736,1.17781,1.17734,1.17762,15600000.0
2008-11-18 16:16:00,1.17764,1.17806,1.17764,1.17788,17400000.0
2008-11-18 16:17:00,1.17779,1.17841,1.1777,1.17797,13200000.0
2008-11-18 16:18:00,1.17738,1.17763,1.17698,1.17698,11000000.0
2008-11-18 16:19:00,1.17721,1.17748,1.17643,1.17643,11200000.0
2008-11-18 16:20:00,1.1767,1.17747,1.1767,1.17732,19600000.0
2008-11-18 16:21:00,1.17716,1.17716,1.17683,1.17687,4200000.0
2008-11-18 16:22:00,1.17661,1.17695,1.17624,1.17624,23800000.0
2008-11-18 16:23:00,1.1759,1.17635,1.17576,1.17635,13200000.0
2008-11-18 16:24:00,1.17558,1.1758,1.17528,1.17545,11000000.0
2008-11-18 16:25:00,1.1827,1.1846,1.1822,1.1837,9600000.0
2008-11-18 16:26:00,1.17618,1.17629,1.17594,1.17594,9600000.0
2008-11-18 16:27:00,1.17575,1.17623,1.17571,1.17609,22200000.0
2008-11-18 16:28:00,1.17585,1.1765,1.17585,1.17632,26600000.0
2008-11-18 16:29:00,1.1842,1.1844,1.1836,1.1841,16200000.0
2008-11-18 16:30:00,1.17623,1.17688,1.17616,1.17616,16200000.0
2008-11-18 16:31:00,1.17581,1.17581,1.17535,1.17555,13600000.0
2008-11-18 16:32:00,1.17664,1.1772,1.17664,1.1769,14800000.0
2008-11-18 16:33:00,1.17747,1.1779,1.17706,1.1779,19600000.0
2008-11-18 16:34:00,1.17787,1.17787,1.17717,1.17749,37000000.0
2008-11-18 16:35:00,1.17711,1.17776,1.17711,1.17722,16400000.0
2008-11-18 16:36:00,1.17766,1.17913,1.17766,1.17913,15800000.0
2008-11-18 16:37:00,1.17911,1.17911,1.17849,1.17888,17800000.0
2008-11-18 16:38:00,1.1791,1.17988,1.1791,1.17954,12600000.0
2008-11-18 16:39:00,1.17908,1.17926,1.1787,1.17926,18000000.0
2008-11-18 16:40:00,1.17939,1.17998,1.17927,1.17983,18400000.0
2008-11-18 16:41:00,1.18094,1.18094,1.18037,1.18037,6200000.0
2008-11-18 16:42:00,1.18047,1.18075,1.18002,1.18024,24000000.0
2008-11-18 16:43:00,1.18011,1.18067,1.17991,1.18067,12800000.0
2008-11-18 16:44:00,1.18065,1.18133,1.18062,1.18133,28000000.0
2008-11-18 16:45:00,1.18084,1.18155,1.18079,1.18155,14600000.0
2008-11-18 16:46:00,1.18134,1.18134,1.1806,1.18083,19400000.0
2008-11-18 16:47:00,1.18074,1.18137,1.18074,1.18114,24400000.0
2008-11-18 16:48:00,1.18173,1.18223,1.18145,1.18182,20600000.0
2008-11-18 16:49:00,1.18188,1.18203,1.18127,1.18158,20200000.0
2008-11-18 16:50:00,1.18107,1.18155,1.181,1.18111,25200000.0
2008-11-18 16:51:00,1.18096,1.18146,1.18093,1.18093,13400000.0
2008-11-18 16:52:00,1.18068,1.18095,1.18051,1.18075,10800000.0
2008-11-18 16:53:00,1.1811,1.1811,1.17994,1.17994,17600000.0
2008-11-18 16:54:00,1.17969,1.17999,1.17961,1.17961,11000000.0
2008-11-18 16:55:00,1.17997,1.18025,1.17911,1.17911,23800000.0
2008-11-18 16:56:00,1.17906,1.17964,1.17906,1.17908,25000000.0
2008-11-18 16:57:00,1.17952,1.1802,1.17939,1.17995,20000000.0
2008-11-18 16:58:00,1.17984,1.17984,1.17945,1.17948,12400000.0
2008-11-18 16:59:00,1.18002,1.18062,1.1798,1.18062,21000000.0
2008-11-18 17:00:00,1.1805,1.18114,1.1805,1.18065,15400000.0
2008-11-18 17:01:00,1.17939,1.18027,1.17918,1.18027,12200000.0
2008-11-18 17:02:00,1.18015,1.18112,1.18015,1.181,21800000.0
2008-11-18 17:03:00,1.18092,1.18135,1.1805,1.18077,10000000.0
2008-11-18 17:04:00,1.18087,1.18091,1.17976,1.18076,34000000.0
2008-11-18 17:05:00,1.18048,1.18129,1.18048,1.18129,15200000.0
2008-11-18 17:06:00,1.18155,1.18168,1.18099,1.1812,22400000.0
2008-11-18 17:07:00,1.18134,1.18159,1.18046,1.18055,11200000.0
2008-11-18 17:08:00,1.18051,1.18103,1.18034,1.18093,13800000.0
2008-11-18 17:09:00,1.18187,1.18253,1.18187,1.18212,29000000.0
2008-11-18 17:10:00,1.1819,1.18214,1.1816,1.18214,27600000.0
2008-11-18 17:11:00,1.18246,1.18246,1.18201,1.18202,24600000.0
2008-11-18 17:12:00,1.18242,1.18308,1.18226,1.1823,19600000.0
2008-11-18 17:13:00,1.18249,1.18273,1.18179,1.18198,15000000.0
2008-11-18 17:14:00,1.18227,1.18227,1.1816,1.18164,11000000.0
2008-11-18 17:15:00,1.18166,1.18234,1.18166,1.18231,18800000.0
2008-11-18 17:16:00,1.18241,1.18358,1.18195,1.18358,20200000.0
2008-11-18 17:17:00,1.18364,1.18364,1.18282,1.18325,23600000.0
2008-11-18 17:18:00,1.18371,1.18446,1.18351,1.18446,17800000.0
2008-11-18 17:19:00,1.18345,1.18345,1.18239,1.18277,20600000.0
2008-11-18 17:20:00,1.18232,1.18326,1.18232,1.18326,31200000.0
2008-11-18 17:21:00,1.18321,1.18328,1.18239,1.18291,16600000.0
2008-11-18 17:22:00,1.18276,1.18295,1.18239,1.1825,27000000.0
2008-11-18 17:23:00,1.18273,1.1828,1.18195,1.18195,7800000.0
2008-11-18 17:24:00,1.18262,1.18309,1.1822,1.1822,21800000.0
2008-11-18 17:25:00,1.18315,1.1838,1.18315,1.18364,14000000.0
2008-11-18 17:26:00,1.1833,1.1835,1.18307,1.18318,23200000.0
2008-11-18 17:27:00,1.18316,1.18354,1.18303,1.18354,25800000.0
2008-11-18 17:28:00,1.18368,1.18408,1.18347,1.18347,21200000.0
2008-11-18 17:29:00,1.18385,1.18385,1.18347,1.18366,20800000.0
2008-11-18 17:30:00,1.18324,1.18339,1.18248,1.18248,14800000.0
2008-11-18 17:31:00,1.18294,1.18371,1.18283,1.18356,11600000.0
2008-11-18 17:32:00,1.18401,1.18403,1.18342,1.18355,14600000.0
2008-11-18 17:33:00,1.18375,1.1841,1.18366,1.18366,20000000.0
2008-11-18 17:34:00,1.18349,1.18402,1.18341,1.18402,17000000.0
2008-11-18 17:35:00,1.18372,1.18413,1.18366,1.18366,23000000.0
2008-11-18 17:36:00,1.18341,1.18341,1.1822,1.1822,11000000.0
2008-11-18 17:37:00,1.18251,1.18293,1.18246,1.18265,19400000.0
2008-11-18 17:38:00,1.18229,1.18329,1.18229,1.18322,22400000.0
2008-11-18 17:39:00,1.18346,1.18409,1.18346,1.18381,26600000.0
2008-11-18 17:40:00,1.18337,1.18359,1.18287,1.18288,11000000.0
2008-11-18 17:41:00,1.18245,1.18289,1.18245,1.18284,7400000.0
2008-11-18 17:42:00,1.18337,1.18349,1.18314,1.18349,17000000.0
2008-11-18 17:43:00,1.18362,1.18369,1.18309,1.18369,10200000.0
2008-11-18 17:44:00,1.18289,1.18289,1.18207,1.18245,11600000.0
2008-11-18 17:45:00,1.18207,1.18251,1.18125,1.18125,28800000.0
2008-11-18 17:46:00,1.18151,1.18223,1.18133,1.18223,28400000.0
2008-11-18 17:47:00,1.18184,1.18238,1.18107,1.18238,11400000.0
2008-11-18 17:48:00,1.18267,1.18268,1.1819,1.18207,21200000.0
2008-11-18 17:49:00,1.18179,1.18245,1.18179,1.18182,20400000.0
2008-11-18 17:50:00,1.1816,1.1816,1.18096,1.18158,19000000.0
2008-11-18 17:51:00,1.18117,1.18178,1.18062,1.18062,17800000.0
2008-11-18 17:52:00,1.18053,1.18098,1.1797,1.1797,9800000.0
2008-11-18 17:53:00,1.18015,1.181,1.18009,1.18009,15800000.0
2008-11-18 17:54:00,1.18033,1.1808,1.18033,1.18059,11600000.0
2008-11-18 17:55:00,1.18033,1.18071,1.17981,1.18071,16800000.0
2008-11-18 17:56:00,1.1808,1.18213,1.1808,1.18213,25400000.0
2008-11-18 17:57:00,1.18305,1.18323,1.18198,1.18252,17400000.0
2008-11-18 17:58:00,1.18252,1.18354,1.18252,1.18332,23900000.0
2008-11-18 17:59:00,1.18334,1.18334,1.18239,1.1825,8800000.0
2008-11-18 18:00:00,1.18352,1.18384,1.18327,1.18327,20200000.0
2008-11-18 18:01:00,1.18345,1.18372,1.18316,1.1835,33600000.0
2008-11-18 18:02:00,1.18285,1.18323,1.1824,1.1824,10000000.0
2008-11-18 18:03:00,1.18248,1.1827,1.18186,1.1822,10400000.0
2008-11-18 18:04:00,1.18225,1.18283,1.18118,1.18129,15800000.0
2008-11-18 18:05:00,1.18182,1.18202,1.18106,1.18122,15600000.0
2008-11-18 18:06:00,1.18101,1.18112,1.18058,1.18109,10400000.0
2008-11-18 18:07:00,1.18087,1.18116,1.18018,1.18018,27600000.0
2008-11-18 18:08:00,1.18042,1.18092,1.18042,1.18092,15400000.0
2008-11-18 18:09:00,1.18099,1.18113,1.18063,1.18063,17800000.0
2008-11-18 18:10:00,1.18124,1.18178,1.18102,1.18178,9400000.0
2008-11-18 18:11:00,1.18095,1.18129,1.18015,1.18016,15200000.0
2008-11-18 18:12:00,1.1789,1.17988,1.1789,1.1794,21000000.0
2008-11-18 18:13:00,1.17929,1.17994,1.17929,1.1796,11600000.0
2008-11-18 18:14:00,1.18049,1.18049,1.1795,1.1795,13200000.0
2008-11-18 18:15:00,1.17997,1.18009,1.17978,1.18005,19600000.0
2008-11-18 18:16:00,1.18018,1.18112,1.18014,1.18014,20800000.0
2008-11-18 18:17:00,1.18051,1.18051,1.17998,1.17998,20600000.0
2008-11-18 18:18:00,1.18018,1.1807,1.18008,1.1807,15200000.0
2008-11-18 18:19:00,1.18057,1.18153,1.18057,1.18118,18500000.0
2008-11-18 18:20:00,1.18154,1.182,1.18124,1.18172,11400000.0
2008-11-18 18:21:00,1.18192,1.18192,1.18131,1.1814,18400000.0
2008-11-18 18:22:00,1.18111,1.18125,1.18085,1.18085,13400000.0
2008-11-18 18:23:00,1.18131,1.18166,1.18131,1.18132,19000000.0
2008-11-18 18:24:00,1.18125,1.18182,1.18108,1.18108,16400000.0
2008-11-18 18:25:00,1.18055,1.181,1.18026,1.18092,14400000.0
2008-11-18 18:26:00,1.18123,1.18205,1.18123,1.18154,28400000.0
2008-11-18 18:27:00,1.18137,1.1816,1.18111,1.18159,24000000.0
2008-11-18 18:28:00,1.18053,1.18053,1.17931,1.18007,14400000.0
2008-11-18 18:29:00,1.18044,1.18102,1.18036,1.181,25800000.0
2008-11-18 18:30:00,1.181,1.18134,1.18098,1.18104,24400000.0
2008-11-18 18:31:00,1.18128,1.18203,1.18128,1.18149,12600000.0
2008-11-18 18:32:00,1.18165,1.18211,1.18165,1.18204,16200000.0
2008-11-18 18:33:00,1.182,1.18239,1.18164,1.18164,14800000.0
2008-11-18 18:34:00,1.18179,1.18208,1.18139,1.18149,28000000.0
2008-11-18 18:35:00,1.18156,1.18196,1.18156,1.18178,24800000.0
2008-11-18 18:36:00,1.18212,1.18212,1.18145,1.18155,20200000.0
2008-11-18 18:37:00,1.18144,1.18256,1.18143,1.18209,9400000.0
2008-11-18 18:38:00,1.18205,1.18239,1.18142,1.18142,28400000.0
2008-11-18 18:39:00,1.18081,1.18081,1.18015,1.18015,10400000.0
2008-11-18 18:40:00,1.18031,1.18053,1.18021,1.18021,10000000.0
2008-11-18 18:41:00,1.18044,1.18044,1.18013,1.18035,14200000.0
2008-11-18 18:42:00,1.18061,1.18201,1.18061,1.1817,14400000.0
2008-11-18 18:43:00,1.18191,1.18199,1.18056,1.18139,18000000.0
2008-11-18 18:44:00,1.18144,1.18173,1.18128,1.18141,20400000.0
2008-11-18 18:45:00,1.18129,1.18172,1.18078,1.18172,24000000.0
2008-11-18 18:46:00,1.18101,1.18198,1.18101,1.18181,18200000.0
2008-11-18 18:47:00,1.18088,1.18104,1.18023,1.18023,11600000.0
2008-11-18 18:48:00,1.18024,1.18093,1.18024,1.18086,13400000.0
2008-11-18 18:49:00,1.18125,1.18229,1.18125,1.18152,16400000.0
2008-11-18 18:50:00,1.18201,1.18209,1.18183,1.18209,9600000.0
2008-11-18 18:51:00,1.18214,1.18214,1.18161,1.18168,20000000.0
2008-11-18 18:52:00,1.18154,1.182,1.18131,1.18131,25800000.0
2008-11-18 18:53:00,1.18122,1.18327,1.18122,1.18309,18800000.0
2008-11-18 18:54:00,1.18215,1.18215,1.18069,1.18069,15400000.0
2008-11-18 18:55:00,1.18133,1.18133,1.18087,1.1809,4200000.0
2008-11-18 18:56:00,1.18075,1.18105,1.18022,1.18051,20400000.0
2008-11-18 18:57:00,1.18103,1.18237,1.18103,1.18235,16000000.0
2008-11-18 18:58:00,1.18277,1.18332,1.18236,1.1832,10400000.0
2008-11-18 18:59:00,1.18331,1.18366,1.18323,1.18362,11600000.0
2008-11-18 19:00:00,1.18335,1.18354,1.18311,1.18354,12600000.0
2008-11-18 19:01:00,1.18349,1.18378,1.18345,1.18363,18400000.0
2008-11-18 19:02:00,1.18328,1.18436,1.18328,1.18436,13400000.0
2008-11-18 19:03:00,1.18348,1.18348,1.18299,1.18318,17000000.0
2008-11-18 19:04:00,1.18355,1.18391,1.18315,1.18322,14600000.0
2008-11-18 19:05:00,1.18313,1.18313,1.18273,1.18294,20800000.0
2008-11-18 19:06:00,1.1829,1.18304,1.18289,1.18304,14800000.0
2008-11-18 19:07:00,1.18298,1.18322,1.18243,1.18322,19400000.0
2008-11-18 19:08:00,1.18356,1.18432,1.18353,1.18432,21600000.0
2008-11-18 19:09:00,1.18429,1.18458,1.18359,1.18458,10600000.0
2008-11-18 19:10:00,1.18438,1.18438,1.18397,1.18433,26600000.0
2008-11-18 19:11:00,1.18409,1.18456,1.18409,1.1844,20000000.0
2008-11-18 19:12:00,1.18477,1.1853,1.18477,1.18525,14400000.0
2008-11-18 19:13:00,1.18535,1.18568,1.18535,1.18555,14400000.0
2008-11-18 19:14:00,1.18567,1.18567,1.18451,1.18451,16600000.0
2008-11-18 19:15:00,1.18497,1.18548,1.18477,1.18477,13800000.0
2008-11-18 19:16:00,1.18528,1.18528,1.18469,1.18469,9000000.0
2008-11-18 19:17:00,1.18449,1.18486,1.1838,1.1838,16800000.0
2008-11-18 19:18:00,1.18355,1.18355,1.1827,1.1827,15800000.0
2008-11-18 19:19:00,1.18267,1.18267,1.18183,1.18197,7800000.0
2008-11-18 19:20:00,1.18149,1.18276,1.18149,1.1818,19000000.0
2008-11-18 19:21:00,1.18226,1.183,1.18226,1.18294,23800000.0
2008-11-18 19:22:00,1.18375,1.18375,1.18227,1.18227,10200000.0
2008-11-18 19:23:00,1.18245,1.18278,1.18232,1.18266,20200000.0
2008-11-18 19:24:00,1.18287,1.18362,1.18287,1.18362,13600000.0
2008-11-18 19:25:00,1.18444,1.18444,1.1835,1.1835,16400000.0
2008-11-18 19:26:00,1.1834,1.1834,1.18262,1.18314,10400000.0
2008-11-18 19:27:00,1.18398,1.18426,1.18393,1.18393,22200000.0
2008-11-18 19:28:00,1.18273,1.1829,1.18146,1.18146,25200000.0
2008-11-18 19:29:00,1.18145,1.182,1.18145,1.18198,17800000.0
2008-11-18 19:30:00,1.1824,1.18254,1.182,1.18216,23200000.0
2008-11-18 19:31:00,1.18212,1.18265,1.18186,1.18186,20200000.0
2008-11-18 19:32:00,1.18246,1.18283,1.18216,1.18228,31600000.0
2008-11-18 19:33:00,1.1822,1.18383,1.1822,1.18383,16000000.0
2008-11-18 19:34:00,1.18331,1.18366,1.18324,1.18347,10200000.0
2008-11-18 19:35:00,1.18338,1.18369,1.18323,1.18323,11600000.0
2008-11-18 19:36:00,1.18378,1.18378,1.18332,1.18366,12200000.0
2008-11-18 19:37:00,1.18486,1.18527,1.1846,1.18527,17800000.0
2008-11-18 19:38:00,1.18515,1.18515,1.18401,1.18401,17200000.0
2008-11-18 19:39:00,1.18375,1.18424,1.18375,1.18402,11000000.0
2008-11-18 19:40:00,1.18422,1.18435,1.18383,1.18435,14400000.0
2008-11-18 19:41:00,1.1839,1.1839,1.18323,1.18358,12400000.0
2008-11-18 19:42:00,1.18352,1.18394,1.1833,1.18384,21800000.0
2008-11-18 19:43:00,1.18412,1.18412,1.1837,1.1837,18000000.0
2008-11-18 19:44:00,1.18379,1.18429,1.18359,1.18429,7400000.0
2008-11-18 19:45:00,1.18504,1.18504,1.18449,1.18492,14400000.0
2008-11-18 19:46:00,1.18445,1.18445,1.18202,1.18202,14800000.0
2008-11-18 19:47:00,1.18302,1.18382,1.18302,1.18333,15600000.0
2008-11-18 19:48:00,1.18323,1.18347,1.18281,1.18281,9600000.0
2008-11-18 19:49:00,1.18348,1.18414,1.18313,1.18414,20200000.0
2008-11-18 19:50:00,1.18304,1.18304,1.18195,1.18195,15200000.0
2008-11-18 19:51:00,1.18176,1.1821,1.18104,1.18146,21800000.0
2008-11-18 19:52:00,1.1809,1.1815,1.1809,1.1813,23000000.0
2008-11-18 19:53:00,1.18093,1.18117,1.18078,1.1808,19000000.0
2008-11-18 19:54:00,1.1806,1.1815,1.1806,1.1812,14400000.0
2008-11-18 19:55:00,1.18037,1.18137,1.18037,1.18118,14400000.0
2008-11-18 19:56:00,1.1809,1.18145,1.18069,1.18121,19200000.0
2008-11-18 19:57:00,1.18086,1.1828,1.18086,1.1828,14200000.0
2008-11-18 19:58:00,1.18215,1.18215,1.18162,1.18185,9400000.0
2008-11-18 19:59:00,1.18225,1.18317,1.18225,1.18292,21400000.0
2008-11-18 20:00:00,1.18192,1.18192,1.18035,1.18035,13000000.0
2008-11-18 20:01:00,1.18075,1.18081,1.18,1.18036,23200000.0
2008-11-18 20:02:00,1.18054,1.18059,1.17964,1.17964,7800000.0
2008-11-18 20:03:00,1.17984,1.18039,1.17958,1.18039,13200000.0
2008-11-18 20:04:00,1.1801,1.1801,1.17889,1.17955,23000000.0
2008-11-18 20:05:00,1.18012,1.18015,1.1793,1.17984,20000000.0
2008-11-18 20:06:00,1.17982,1.17982,1.17922,1.17922,15800000.0
2008-11-18 20:07:00,1.1784,1.17872,1.17818,1.17843,20200000.0
2008-11-18 20:08:00,1.17893,1.17959,1.17893,1.179,15000000.0
2008-11-18 20:09:00,1.17907,1.17929,1.17887,1.17929,13000000.0
2008-11-18 20:10:00,1.17931,1.17982,1.17931,1.17982,23400000.0
2008-11-18 20:11:00,1.17977,1.17982,1.17957,1.17961,18800000.0
2008-11-18 20:12:00,1.17937,1.1798,1.17908,1.1798,10200000.0
2008-11-18 20:13:00,1.17913,1.17964,1.17875,1.17875,9200000.0
2008-11-18 20:14:00,1.17979,1.18107,1.17979,1.18069,19200000.0
2008-11-18 20:15:00,1.18082,1.18101,1.18082,1.18101,5000000.0
2008-11-18 20:16:00,1.17958,1.17958,1.17856,1.17861,25400000.0
2008-11-18 20:17:00,1.17836,1.1792,1.17836,1.17903,31000000.0
2008-11-18 20:18:00,1.17947,1.18015,1.17936,1.17956,13200000.0
2008-11-18 20:19:00,1.17945,1.17974,1.17915,1.17915,15800000.0
2008-11-18 20:20:00,1.17858,1.18015,1.17858,1.18015,17400000.0
2008-11-18 20:21:00,1.17977,1.17977,1.17863,1.17931,9400000.0
2008-11-18 20:22:00,1.17912,1.17926,1.17896,1.17903,20000000.0
2008-11-18 20:23:00,1.17945,1.17953,1.17923,1.17923,17000000.0
2008-11-18 20:24:00,1.17918,1.17973,1.17912,1.17973,22800000.0
2008-11-18 20:25:00,1.17979,1.18003,1.1795,1.1797,25800000.0
2008-11-18 20:26:00,1.17984,1.17984,1.17945,1.17955,8000000.0
2008-11-18 20:27:00,1.17921,1.17939,1.17906,1.17917,6200000.0
2008-11-18 20:28:00,1.17911,1.17963,1.17902,1.17902,16600000.0
2008-11-18 20:29:00,1.17864,1.1794,1.17864,1.17865,9200000.0
2008-11-18 20:30:00,1.17881,1.17882,1.17818,1.17882,17400000.0
2008-11-18 20:31:00,1.179,1.18008,1.179,1.17986,17400000.0
2008-11-18 20:32:00,1.18016,1.18033,1.17966,1.18033,18600000.0
2008-11-18 20:33:00,1.18054,1.18078,1.18054,1.18059,11200000.0
2008-11-18 20:34:00,1.18081,1.18224,1.18081,1.18224,21800000.0
2008-11-18 20:35:00,1.18095,1.18095,1.1792,1.1792,28200000.0
2008-11-18 20:36:00,1.1787,1.1787,1.17679,1.17679,14800000.0
2008-11-18 20:37:00,1.17669,1.17901,1.17645,1.17884,11800000.0
2008-11-18 20:38:00,1.17949,1.1797,1.17949,1.1797,4000000.0
2008-11-18 20:39:00,1.1801,1.1801,1.17832,1.17884,30000000.0
2008-11-18 20:40:00,1.17886,1.18026,1.17886,1.17995,20400000.0
2008-11-18 20:41:00,1.18059,1.18124,1.18041,1.18071,35800000.0
2008-11-18 20:42:00,1.18093,1.18125,1.18075,1.18119,10600000.0
2008-11-18 20:43:00,1.1802,1.18087,1.18016,1.18087,9400000.0
2008-11-18 20:44:00,1.181,1.181,1.17966,1.17993,19400000.0
2008-11-18 20:45:00,1.18024,1.18047,1.1798,1.17986,33200000.0
2008-11-18 20:46:00,1.18005,1.18018,1.17981,1.17981,18000000.0
2008-11-18 20:47:00,1.17927,1.17935,1.17853,1.17935,10400000.0
2008-11-18 20:48:00,1.17917,1.18004,1.17917,1.17997,17400000.0
2008-11-18 20:49:00,1.17939,1.17939,1.17879,1.17879,31200000.0
2008-11-18 20:50:00,1.17922,1.18011,1.17922,1.17978,20000000.0
2008-11-18 20:51:00,1.17959,1.17966,1.17941,1.17941,6200000.0
2008-11-18 20:52:00,1.17934,1.17966,1.17924,1.17966,7200000.0
2008-11-18 20:53:00,1.17991,1.18012,1.1798,1.17985,18600000.0
2008-11-18 20:54:00,1.17985,1.18073,1.1797,1.18073,14000000.0
2008-11-18 20:55:00,1.18108,1.18161,1.18099,1.18148,9000000.0
2008-11-18 20:56:00,1.18216,1.18278,1.18216,1.18218,19400000.0
2008-11-18 20:57:00,1.18215,1.18233,1.18155,1.18156,23600000.0
2008-11-18 20:58:00,1.18179,1.18179,1.18047,1.18062,12400000.0
2008-11-18 20:59:00,1.18,1.18049,1.17933,1.1795,23400000.0
2008-11-18 21:00:00,1.17978,1.17978,1.17924,1.17924,15800000.0
2008-11-18 21:01:00,1.17944,1.17996,1.17917,1.17921,21600000.0
2008-11-18 21:02:00,1.179,1.1794,1.179,1.17919,15200000.0
2008-11-18 21:03:00,1.17971,1.18029,1.17954,1.18012,35600000.0
2008-11-18 21:04:00,1.17923,1.1797,1.17836,1.17836,15200000.0
2008-11-18 21:05:00,1.17819,1.17819,1.17733,1.17758,14400000.0
2008-11-18 21:06:00,1.17732,1.17746,1.17685,1.17685,9800000.0
2008-11-18 21:07:00,1.17648,1.17747,1.17648,1.17747,7400000.0
2008-11-18 21:08:00,1.17786,1.17826,1.17778,1.17786,15400000.0
2008-11-18 21:09:00,1.17753,1.1789,1.17753,1.17883,17800000.0
2008-11-18 21:10:00,1.17949,1.17949,1.17912,1.17942,9800000.0
2008-11-18 21:11:00,1.17973,1.18052,1.17973,1.1803,36000000.0
2008-11-18 21:12:00,1.18032,1.18098,1.18032,1.18059,13000000.0
2008-11-18 21:13:00,1.18077,1.18077,1.18031,1.18031,8400000.0
2008-11-18 21:14:00,1.18015,1.18052,1.17966,1.18041,12800000.0
2008-11-18 21:15:00,1.18077,1.18082,1.18033,1.18062,29600000.0
2008-11-18 21:16:00,1.1808,1.18106,1.18074,1.18106,32600000.0
2008-11-18 21:17:00,1.18072,1.18072,1.18018,1.18018,9400000.0
2008-11-18 21:18:00,1.18113,1.1815,1.18107,1.18145,16000000.0
2008-11-18 21:19:00,1.18169,1.18169,1.18132,1.18132,11000000.0
2008-11-18 21:20:00,1.18039,1.18062,1.17987,1.18001,10400000.0
2008-11-18 21:21:00,1.18025,1.18079,1.18014,1.18033,16200000.0
2008-11-18 21:22:00,1.18013,1.18013,1.179,1.17939,16200000.0
2008-11-18 21:23:00,1.18021,1.18126,1.18021,1.18125,16400000.0
2008-11-18 21:24:00,1.18111,1.18111,1.18048,1.18048,11600000.0
2008-11-18 21:25:00,1.17975,1.17999,1.17912,1.17962,13600000.0
2008-11-18 21:26:00,1.17981,1.18086,1.17981,1.18055,10400000.0
2008-11-18 21:27:00,1.17993,1.18067,1.17932,1.17932,20200000.0
2008-11-18 21:28:00,1.17874,1.17897,1.17833,1.17866,17800000.0
2008-11-18 21:29:00,1.17906,1.17959,1.17862,1.17883,18600000.0
2008-11-18 21:30:00,1.17828,1.17828,1.17702,1.17702,12000000.0
2008-11-18 21:31:00,1.17625,1.17693,1.17609,1.17693,27400000.0
2008-11-18 21:32:00,1.17694,1.17763,1.17694,1.17731,11400000.0
2008-11-18 21:33:00,1.17644,1.17644,1.17592,1.17599,8400000.0
2008-11-18 21:34:00,1.1751,1.1765,1.1748,1.1756,18800000.0
2008-11-18 21:35:00,1.17584,1.17621,1.17555,1.17574,18800000.0
2008-11-18 21:36:00,1.17603,1.17632,1.17582,1.17608,14600000.0
2008-11-18 21:37:00,1.17635,1.17768,1.17609,1.17768,22400000.0
2008-11-18 21:38:00,1.17748,1.17812,1.17748,1.17774,10000000.0
2008-11-18 21:39:00,1.17742,1.17742,1.17654,1.17654,16600000.0
2008-11-18 21:40:00,1.17677,1.17729,1.17677,1.17704,13600000.0
2008-11-18 21:41:00,1.17704,1.17727,1.1762,1.17713,18400000.0
2008-11-18 21:42:00,1.17808,1.17808,1.17729,1.17756,13000000.0
2008-11-18 21:43:00,1.17722,1.17784,1.17722,1.17761,18600000.0
2008-11-18 21:44:00,1.1749,1.1774,1.1748,1.1766,23400000.0
2008-11-18 21:45:00,1.1774,1.17752,1.17681,1.17711,23400000.0
2008-11-18 21:46:00,1.17575,1.17625,1.17526,1.17526,12000000.0
2008-11-18 21:47:00,1.17483,1.17489,1.17408,1.17465,19200000.0
2008-11-18 21:48:00,1.17665,1.17749,1.17665,1.17745,16000000.0
2008-11-18 21:49:00,1.17635,1.17635,1.17482,1.17482,9000000.0
2008-11-18 21:50:00,1.17543,1.17655,1.17543,1.17655,19400000.0
2008-11-18 21:51:00,1.17667,1.17698,1.17667,1.17698,10400000.0
2008-11-18 21:52:00,1.17685,1.17685,1.17634,1.17647,6200000.0
2008-11-18 21:53:00,1.178,1.1781,1.1763,1.1776,18800000.0
2008-11-18 21:54:00,1.17628,1.17659,1.17567,1.17576,18800000.0
2008-11-18 21:55:00,1.17496,1.17539,1.17473,1.17539,15200000.0
2008-11-18 21:56:00,1.17568,1.17568,1.17497,1.17525,9400000.0
2008-11-18 21:57:00,1.1752,1.17621,1.17515,1.17621,10000000.0
2008-11-18 21:58:00,1.17628,1.17649,1.17621,1.17622,23800000.0
2008-11-18 21:59:00,1.1764,1.1764,1.17586,1.17586,5200000.0
2008-11-18 22:00:00,1.17609,1.17681,1.17556,1.17681,27800000.0
2008-11-18 22:01:00,1.17648,1.17725,1.17648,1.17662,19800000.0
2008-11-18 22:02:00,1.17636,1.17636,1.17591,1.17591,18600000.0
2008-11-18 22:03:00,1.17568,1.17629,1.17568,1.17611,31400000.0
2008-11-18 22:04:00,1.1757,1.1757,1.17516,1.17558,22200000.0
2008-11-18 22:05:00,1.17571,1.17572,1.17481,1.1751,13800000.0
2008-11-18 22:06:00,1.17591,1.17676,1.17591,1.17607,20200000.0
2008-11-18 22:07:00,1.17615,1.17627,1.17566,1.17577,17800000.0
2008-11-18 22:08:00,1.1757,1.17583,1.17457,1.17583,14400000.0
2008-11-18 22:09:00,1.1758,1.17591,1.17567,1.17583,9000000.0
2008-11-18 22:10:00,1.17652,1.17652,1.17577,1.17577,13600000.0
2008-11-18 22:11:00,1.17565,1.17728,1.17565,1.17728,9800000.0
2008-11-18 22:12:00,1.17623,1.17623,1.17542,1.17542,21000000.0
2008-11-18 22:13:00,1.17489,1.17515,1.17433,1.17499,10000000.0
2008-11-18 22:14:00,1.17501,1.17544,1.17501,1.1753,18200000.0
2008-11-18 22:15:00,1.17546,1.17569,1.17526,1.17539,9600000.0
2008-11-18 22:16:00,1.17517,1.17575,1.17495,1.17558,11400000.0
2008-11-18 22:17:00,1.17549,1.17598,1.17549,1.17596,23600000.0
2008-11-18 22:18:00,1.17604,1.17657,1.17598,1.17657,21800000.0
2008-11-18 22:19:00,1.17705,1.17705,1.17644,1.17644,10200000.0
2008-11-18 22:20:00,1.1774,1.178,1.1773,1.1776,18800000.0
2008-11-18 22:21:00,1.17636,1.17654,1.17598,1.17598,18800000.0
2008-11-18 22:22:00,1.17643,1.178,1.17643,1.178,7000000.0
2008-11-18 22:23:00,1.17619,1.17619,1.17514,1.17514,16000000.0
2008-11-18 22:24:00,1.17516,1.17548,1.17516,1.17535,15200000.0
2008-11-18 22:25:00,1.17507,1.17507,1.17427,1.17444,16600000.0
2008-11-18 22:26:00,1.17479,1.17493,1.17469,1.17491,14400000.0
2008-11-18 22:27:00,1.17454,1.17548,1.17438,1.17548,23400000.0
2008-11-18 22:28:00,1.17549,1.17615,1.17544,1.17562,17400000.0
2008-11-18 22:29:00,1.17563,1.17586,1.17495,1.17559,23000000.0
2008-11-18 22:30:00,1.17574,1.176,1.17541,1.17587,13400000.0
2008-11-18 22:31:00,1.17595,1.17622,1.17545,1.17545,22600000.0
2008-11-18 22:32:00,1.17514,1.1761,1.17503,1.17549,27000000.0
2008-11-18 22:33:00,1.17587,1.17622,1.17584,1.17622,25000000.0
2008-11-18 22:34:00,1.17545,1.17576,1.17526,1.17576,23800000.0
2008-11-18 22:35:00,1.17592,1.17632,1.17578,1.17578,7400000.0
2008-11-18 22:36:00,1.17574,1.17623,1.17574,1.17623,14800000.0
2008-11-18 22:37:00,1.17579,1.17588,1.17516,1.17516,9400000.0
2008-11-18 22:38:00,1.17538,1.17593,1.17527,1.17584,19200000.0
2008-11-18 22:39:00,1.17548,1.17617,1.17526,1.17617,15200000.0
2008-11-18 22:40:00,1.17614,1.17648,1.17614,1.17624,11800000.0
2008-11-18 22:41:00,1.17612,1.1762,1.17458,1.17458,11800000.0
2008-11-18 22:42:00,1.17456,1.17553,1.17456,1.17553,13800000.0
2008-11-18 22:43:00,1.17672,1.17706,1.17475,1.17475,11600000.0
2008-11-18 22:44:00,1.17598,1.17651,1.17584,1.17608,18200000.0
2008-11-18 22:45:00,1.17628,1.17656,1.17591,1.17646,18000000.0
2008-11-18 22:46:00,1.17679,1.17707,1.17647,1.17657,32800000.0
2008-11-18 22:47:00,1.1771,1.17751,1.17706,1.17706,12200000.0
2008-11-18 22:48:00,1.17762,1.17777,1.17708,1.17745,19400000.0
2008-11-18 22:49:00,1.17729,1.17796,1.17729,1.17774,12000000.0
2008-11-18 22:50:00,1.1778,1.17831,1.17758,1.17776,18000000.0
2008-11-18 22:51:00,1.17748,1.17751,1.17688,1.17721,26000000.0
2008-11-18 22:52:00,1.17724,1.1777,1.17709,1.17745,19800000.0
2008-11-18 22:53:00,1.17718,1.17753,1.17695,1.17695,20000000.0
2008-11-18 22:54:00,1.17754,1.17876,1.17754,1.17797,14200000.0
2008-11-18 22:55:00,1.17876,1.17896,1.17859,1.17896,15000000.0
2008-11-18 22:56:00,1.17893,1.18015,1.17893,1.18015,19200000.0
2008-11-18 22:57:00,1.18024,1.18024,1.17999,1.18008,11600000.0
2008-11-18 22:58:00,1.17974,1.17974,1.17842,1.17842,17600000.0
2008-11-18 22:59:00,1.17854,1.17959,1.17854,1.17959,13000000.0
2008-11-18 23:00:00,1.1794,1.17954,1.17876,1.17876,21400000.0
2008-11-18 23:01:00,1.1789,1.1789,1.17715,1.17731,21000000.0
2008-11-18 23:02:00,1.17653,1.17737,1.17653,1.17662,19000000.0
2008-11-18 23:03:00,1.17623,1.1767,1.17623,1.17649,10600000.0
2008-11-18 23:04:00,1.17679,1.17758,1.17677,1.17738,23200000.0
2008-11-18 23:05:00,1.17718,1.17731,1.17698,1.17728,9400000.0
2008-11-18 23:06:00,1.17696,1.17696,1.17583,1.17612,12000000.0
2008-11-18 23:07:00,1.17624,1.17712,1.17532,1.177,20000000.0
2008-11-18 23:08:00,1.17744,1.1784,1.17687,1.17734,16000000.0
2008-11-18 23:09:00,1.17642,1.17738,1.17642,1.17655,12800000.0
2008-11-18 23:10:00,1.17686,1.17686,1.17585,1.17586,14000000.0
2008-11-18 23:11:00,1.17638,1.17657,1.17628,1.17657,7600000.0
2008-11-18 23:12:00,1.17631,1.17645,1.1759,1.17614,25300000.0
2008-11-18 23:13:00,1.17598,1.17646,1.17585,1.17643,18000000.0
2008-11-18 23:14:00,1.1787,1.1787,1.1781,1.1781,17400000.0
2008-11-18 23:15:00,1.17614,1.17657,1.17602,1.17602,17400000.0
2008-11-18 23:16:00,1.17648,1.17648,1.17616,1.17628,7400000.0
2008-11-18 23:17:00,1.17669,1.17732,1.17669,1.17716,20400000.0
2008-11-18 23:18:00,1.17783,1.17793,1.17777,1.17784,10600000.0
2008-11-18 23:19:00,1.17807,1.17807,1.17704,1.17704,13400000.0
2008-11-18 23:20:00,1.17703,1.17703,1.17678,1.17678,12400000.0
2008-11-18 23:21:00,1.17691,1.17811,1.17691,1.17774,18400000.0
2008-11-18 23:22:00,1.17843,1.17881,1.17824,1.17848,10800000.0
2008-11-18 23:23:00,1.1774,1.1778,1.1772,1.1777,25500000.0
2008-11-18 23:24:00,1.1782,1.17861,1.1782,1.17861,25500000.0
2008-11-18 23:25:00,1.1772,1.1778,1.177,1.177,23200000.0
2008-11-18 23:26:00,1.1769,1.1774,1.1759,1.177,23200000.0
2008-11-18 23:27:00,1.17879,1.17879,1.17854,1.17854,23200000.0
2008-11-18 23:28:00,1.17784,1.17853,1.17784,1.17833,10200000.0
2008-11-18 23:29:00,1.17897,1.17971,1.17891,1.1795,21800000.0
2008-11-18 23:30:00,1.17984,1.17984,1.17918,1.17941,13800000.0
2008-11-18 23:31:00,1.17914,1.17957,1.17898,1.17957,23000000.0
2008-11-18 23:32:00,1.17928,1.17983,1.17924,1.17924,14200000.0
2008-11-18 23:33:00,1.1789,1.1789,1.1776,1.1786,16800000.0
2008-11-18 23:34:00,1.17904,1.17904,1.17841,1.17841,16800000.0
2008-11-18 23:35:00,1.17784,1.17864,1.17784,1.17838,8400000.0
2008-11-18 23:36:00,1.17899,1.17976,1.17876,1.17934,24200000.0
2008-11-18 23:37:00,1.1768,1.177,1.1768,1.177,17400000.0
2008-11-18 23:38:00,1.1771,1.1771,1.1769,1.177,17400000.0
2008-11-18 23:39:00,1.1765,1.1769,1.1765,1.1769,17400000.0
2008-11-18 23:40:00,1.177,1.177,1.1768,1.177,17400000.0
2008-11-18 23:41:00,1.17885,1.17964,1.17881,1.17964,17400000.0
2008-11-18 23:42:00,1.18015,1.18015,1.17963,1.17971,15000000.0
2008-11-18 23:43:00,1.18007,1.18007,1.17988,1.18003,3600000.0
2008-11-18 23:44:00,1.177,1.177,1.1767,1.1768,15800000.0
2008-11-18 23:45:00,1.1782,1.17861,1.1782,1.1784,15800000.0
2008-11-18 23:46:00,1.17841,1.17902,1.17834,1.1785,10400000.0
2008-11-18 23:47:00,1.1783,1.17841,1.17798,1.17826,26200000.0
2008-11-18 23:48:00,1.17917,1.17933,1.1784,1.1784,21000000.0
2008-11-18 23:49:00,1.1767,1.1777,1.1767,1.1775,18800000.0
2008-11-18 23:50:00,1.17838,1.17838,1.17748,1.17748,18800000.0
2008-11-18 23:51:00,1.1773,1.17813,1.1773,1.17813,14000000.0
2008-11-18 23:52:00,1.17812,1.17812,1.17767,1.17808,7600000.0
2008-11-18 23:53:00,1.17807,1.17853,1.17774,1.17847,16400000.0
2008-11-18 23:54:00,1.1783,1.17877,1.17808,1.17857,15400000.0
2008-11-18 23:55:00,1.17854,1.17921,1.17854,1.17861,20400000.0
2008-11-18 23:56:00,1.1787,1.1792,1.178,1.1782,15200000.0
2008-11-18 23:57:00,1.17885,1.17998,1.17885,1.17998,15200000.0
2008-11-18 23:58:00,1.18163,1.18163,1.17998,1.18003,24400000.0
2008-11-18 23:59:00,1.17993,1.17995,1.17913,1.17913,10000000.0
2008-11-19 00:00:00,1.17867,1.17924,1.17835,1.17838,18600000.0
2008-11-19 00:01:00,1.17834,1.17834,1.17779,1.17826,14600000.0
2008-11-19 00:02:00,1.17813,1.17854,1.17798,1.17798,9200000.0
2008-11-19 00:03:00,1.17844,1.17858,1.17708,1.17708,12600000.0
2008-11-19 00:04:00,1.17765,1.1786,1.17765,1.1786,15400000.0
2008-11-19 00:05:00,1.17881,1.17921,1.17829,1.17829,8800000.0
2008-11-19 00:06:00,1.17814,1.17814,1.17753,1.17753,24600000.0
2008-11-19 00:07:00,1.17768,1.1782,1.17744,1.1782,13400000.0
2008-11-19 00:08:00,1.17831,1.17841,1.178,1.17804,14000000.0
2008-11-19 00:09:00,1.17847,1.17896,1.1783,1.17892,34400000.0
2008-11-19 00:10:00,1.17813,1.17835,1.17782,1.17826,11200000.0
2008-11-19 00:11:00,1.17866,1.17923,1.17836,1.17923,26000000.0
2008-11-19 00:12:00,1.17908,1.17978,1.17907,1.17907,16600000.0
2008-11-19 00:13:00,1.17908,1.1795,1.17836,1.1795,18000000.0
2008-11-19 00:14:00,1.17865,1.17866,1.17793,1.17793,20600000.0
2008-11-19 00:15:00,1.1774,1.1775,1.177,1.1771,3600000.0
2008-11-19 00:16:00,1.1772,1.1773,1.1769,1.1773,3600000.0
2008-11-19 00:17:00,1.1776,1.17793,1.1774,1.17793,3600000.0
2008-11-19 00:18:00,1.17768,1.17777,1.17723,1.1773,25600000.0
2008-11-19 00:19:00,1.17692,1.17731,1.17657,1.17664,16600000.0
2008-11-19 00:20:00,1.17648,1.17699,1.17626,1.17699,7800000.0
2008-11-19 00:21:00,1.17646,1.17652,1.1761,1.17625,14800000.0
2008-11-19 00:22:00,1.17615,1.17621,1.17592,1.17592,17000000.0
2008-11-19 00:23:00,1.17589,1.17629,1.17589,1.17629,18000000.0
2008-11-19 00:24:00,1.17654,1.17665,1.17654,1.17665,6400000.0
2008-11-19 00:25:00,1.17643,1.17643,1.17614,1.17614,3600000.0
2008-11-19 00:26:00,1.17587,1.1764,1.17587,1.1764,10600000.0
2008-11-19 00:27:00,1.17645,1.17651,1.1758,1.1762,17600000.0
2008-11-19 00:28:00,1.17546,1.17643,1.17546,1.17576,23000000.0
2008-11-19 00:29:00,1.17553,1.17588,1.17526,1.17544,15800000.0
2008-11-19 00:30:00,1.1754,1.17572,1.1754,1.17551,16200000.0
2008-11-19 00:31:00,1.17612,1.17652,1.17582,1.1759,9000000.0
2008-11-19 00:32:00,1.1763,1.17695,1.17605,1.17689,18600000.0
2008-11-19 00:33:00,1.17746,1.17755,1.17664,1.17746,27800000.0
2008-11-19 00:34:00,1.17746,1.17779,1.17712,1.17712,16800000.0
2008-11-19 00:35:00,1.1775,1.1783,1.1775,1.178,16200000.0
2008-11-19 00:36:00,1.17612,1.17661,1.17612,1.17635,16200000.0
2008-11-19 00:37:00,1.1779,1.1783,1.177,1.1772,18800000.0
2008-11-19 00:38:00,1.17605,1.17679,1.17592,1.17679,18800000.0
2008-11-19 00:39:00,1.17652,1.17652,1.17621,1.17621,3200000.0
2008-11-19 00:40:00,1.177,1.1773,1.1766,1.1769,13200000.0
2008-11-19 00:41:00,1.177,1.177,1.1757,1.1762,13200000.0
2008-11-19 00:42:00,1.1765,1.1767,1.1751,1.1751,13200000.0
2008-11-19 00:43:00,1.17635,1.17661,1.17607,1.17628,13200000.0
2008-11-19 00:44:00,1.17601,1.17663,1.17601,1.17647,16600000.0
2008-11-19 00:45:00,1.17626,1.1766,1.17589,1.17604,14800000.0
2008-11-19 00:46:00,1.1766,1.1773,1.1762,1.1772,15400000.0
2008-11-19 00:47:00,1.1771,1.1775,1.177,1.1773,15400000.0
2008-11-19 00:48:00,1.1772,1.1775,1.1765,1.1765,15400000.0
2008-11-19 00:49:00,1.17625,1.17651,1.17625,1.1765,15400000.0
2008-11-19 00:50:00,1.17649,1.17717,1.17646,1.17698,25600000.0
2008-11-19 00:51:00,1.17735,1.17814,1.17735,1.17792,18600000.0
2008-11-19 00:52:00,1.17849,1.17849,1.17793,1.17843,11600000.0
2008-11-19 00:53:00,1.17847,1.17897,1.17847,1.17883,23600000.0
2008-11-19 00:54:00,1.17858,1.17902,1.17837,1.17876,11400000.0
2008-11-19 00:55:00,1.17843,1.17866,1.17831,1.17862,18600000.0
2008-11-19 00:56:00,1.1783,1.1783,1.17755,1.17755,24600000.0
2008-11-19 00:57:00,1.1776,1.17791,1.17744,1.17777,14600000.0
2008-11-19 00:58:00,1.1772,1.17765,1.17719,1.17754,17000000.0
2008-11-19 00:59:00,1.17721,1.17721,1.17618,1.17619,24400000.0
2008-11-19 01:00:00,1.17623,1.17744,1.17623,1.17744,11000000.0
2008-11-19 01:01:00,1.17728,1.17746,1.17694,1.1772,9400000.0
2008-11-19 01:02:00,1.17708,1.17748,1.17689,1.17707,10800000.0
2008-11-19 01:03:00,1.1771,1.17714,1.17679,1.17681,13600000.0
2008-11-19 01:04:00,1.17677,1.17726,1.17677,1.1771,19800000.0
2008-11-19 01:05:00,1.17701,1.17724,1.17674,1.17692,17200000.0
2008-11-19 01:06:00,1.17664,1.17715,1.17664,1.17695,17400000.0
2008-11-19 01:07:00,1.1766,1.1766,1.1763,1.1765,6800000.0
2008-11-19 01:08:00,1.1771,1.1771,1.17693,1.17697,6800000.0
2008-11-19 01:09:00,1.17662,1.17666,1.17618,1.17618,12400000.0
2008-11-19 01:10:00,1.1758,1.177,1.17567,1.17649,19800000.0
2008-11-19 01:11:00,1.17616,1.17711,1.17597,1.17703,27000000.0
2008-11-19 01:12:00,1.17691,1.17737,1.17678,1.17684,15000000.0
2008-11-19 01:13:00,1.1762,1.1763,1.1761,1.1762,6200000.0
2008-11-19 01:14:00,1.17681,1.1774,1.17676,1.1774,6200000.0
2008-11-19 01:15:00,1.17782,1.17805,1.17749,1.17778,24400000.0
2008-11-19 01:16:00,1.17782,1.17792,1.17762,1.17762,16600000.0
2008-11-19 01:17:00,1.17772,1.17772,1.17631,1.17631,10400000.0
2008-11-19 01:18:00,1.17647,1.17673,1.17615,1.17661,23400000.0
2008-11-19 01:19:00,1.17647,1.17675,1.17613,1.17613,13800000.0
2008-11-19 01:20:00,1.17657,1.17676,1.17648,1.17651,13400000.0
2008-11-19 01:21:00,1.1763,1.1765,1.1753,1.1753,13600000.0
2008-11-19 01:22:00,1.17667,1.17708,1.17652,1.17708,13600000.0
2008-11-19 01:23:00,1.1762,1.1769,1.1762,1.1766,23600000.0
2008-11-19 01:24:00,1.17721,1.17726,1.1766,1.1766,23600000.0
2008-11-19 01:25:00,1.17619,1.17678,1.17619,1.17678,15400000.0
2008-11-19 01:26:00,1.17679,1.1769,1.17658,1.17683,11600000.0
2008-11-19 01:27:00,1.17638,1.17669,1.1762,1.17669,23400000.0
2008-11-19 01:28:00,1.17669,1.17692,1.1764,1.17678,16800000.0
2008-11-19 01:29:00,1.17672,1.17731,1.17639,1.17693,21400000.0
2008-11-19 01:30:00,1.17678,1.1773,1.17674,1.17674,11800000.0
2008-11-19 01:31:00,1.17676,1.1772,1.17657,1.1771,12200000.0
2008-11-19 01:32:00,1.17694,1.17743,1.17687,1.17717,14000000.0
2008-11-19 01:33:00,1.17724,1.17731,1.17693,1.17693,12200000.0
2008-11-19 01:34:00,1.17708,1.17724,1.17685,1.17706,29400000.0
2008-11-19 01:35:00,1.17692,1.17721,1.1767,1.17704,12600000.0
2008-11-19 01:36:00,1.17717,1.17736,1.17713,1.17713,12000000.0
2008-11-19 01:37:00,1.17722,1.17748,1.17695,1.17712,21800000.0
2008-11-19 01:38:00,1.17729,1.17734,1.17674,1.17674,7200000.0
2008-11-19 01:39:00,1.17678,1.17698,1.17628,1.17698,13800000.0
2008-11-19 01:40:00,1.17744,1.17744,1.17673,1.1769,24200000.0
2008-11-19 01:41:00,1.17606,1.17606,1.17539,1.17548,11400000.0
2008-11-19 01:42:00,1.17513,1.17579,1.17475,1.17475,11200000.0
2008-11-19 01:43:00,1.17475,1.17499,1.17457,1.17482,13200000.0
2008-11-19 01:44:00,1.17552,1.17552,1.17491,1.17515,22000000.0
2008-11-19 01:45:00,1.17549,1.17605,1.17549,1.17596,17200000.0
2008-11-19 01:46:00,1.17558,1.17611,1.17555,1.17588,13200000.0
2008-11-19 01:47:00,1.1756,1.1757,1.1751,1.1754,15000000.0
2008-11-19 01:48:00,1.17636,1.17636,1.17554,1.17554,15000000.0
2008-11-19 01:49:00,1.17563,1.17564,1.17511,1.17526,15400000.0
2008-11-19 01:50:00,1.17491,1.17561,1.17491,1.17561,13800000.0
2008-11-19 01:51:00,1.17586,1.17623,1.17574,1.17607,17000000.0
2008-11-19 01:52:00,1.1758,1.1765,1.1756,1.1759,29800000.0
2008-11-19 01:53:00,1.1755,1.1758,1.174,1.1748,29800000.0
2008-11-19 01:54:00,1.17583,1.17639,1.17567,1.17639,29800000.0
2008-11-19 01:55:00,1.17612,1.17665,1.17573,1.17665,14600000.0
2008-11-19 01:56:00,1.17629,1.17631,1.17596,1.17596,14600000.0
2008-11-19 01:57:00,1.17621,1.17663,1.17594,1.17663,13400000.0
2008-11-19 01:58:00,1.17674,1.17692,1.17617,1.17643,14400000.0
2008-11-19 01:59:00,1.17648,1.17656,1.17591,1.17615,14200000.0
2008-11-19 02:00:00,1.17589,1.17589,1.17554,1.1756,19200000.0
2008-11-19 02:01:00,1.17508,1.1758,1.17508,1.17527,72800000.0
2008-11-19 02:02:00,1.17535,1.1757,1.17519,1.17528,25000000.0
2008-11-19 02:03:00,1.17546,1.17611,1.17535,1.17607,28000000.0
2008-11-19 02:04:00,1.1761,1.17615,1.1757,1.17578,18000000.0
2008-11-19 02:05:00,1.17591,1.1762,1.17591,1.1762,12000000.0
2008-11-19 02:06:00,1.17575,1.17605,1.17568,1.17605,24600000.0
2008-11-19 02:07:00,1.1773,1.1776,1.1768,1.1769,21600000.0
2008-11-19 02:08:00,1.17628,1.17646,1.17608,1.1764,21600000.0
2008-11-19 02:09:00,1.17609,1.17609,1.17553,1.17553,8800000.0
2008-11-19 02:10:00,1.17561,1.17561,1.17539,1.17544,16400000.0
2008-11-19 02:11:00,1.17547,1.17572,1.1753,1.1756,37600000.0
2008-11-19 02:12:00,1.177,1.1774,1.1754,1.1774,46000000.0
2008-11-19 02:13:00,1.1756,1.17619,1.17549,1.17615,46000000.0
2008-11-19 02:14:00,1.17565,1.17567,1.17565,1.17567,3200000.0
2008-11-19 02:15:00,1.17598,1.17598,1.1759,1.1759,2000000.0
2008-11-19 02:16:00,1.17569,1.17623,1.17563,1.17607,43600000.0
2008-11-19 02:17:00,1.17588,1.17633,1.17565,1.1758,79400000.0
2008-11-19 02:18:00,1.17572,1.17598,1.17561,1.17572,57000000.0
2008-11-19 02:19:00,1.17587,1.17591,1.17538,1.17591,14800000.0
2008-11-19 02:20:00,1.17625,1.17625,1.17567,1.17602,11200000.0
2008-11-19 02:21:00,1.17533,1.17585,1.1751,1.17567,73800000.0
2008-11-19 02:22:00,1.17522,1.17562,1.17491,1.17516,52600000.0
2008-11-19 02:23:00,1.17543,1.17656,1.17537,1.17612,59200000.0
2008-11-19 02:24:00,1.17603,1.17603,1.17572,1.17586,44000000.0
2008-11-19 02:25:00,1.177,1.1778,1.1763,1.1769,43400000.0
2008-11-19 02:26:00,1.1749,1.17617,1.17486,1.17617,43400000.0
2008-11-19 02:27:00,1.17523,1.17614,1.17477,1.17549,82200000.0
2008-11-19 02:28:00,1.1761,1.1761,1.17572,1.17578,10000000.0
2008-11-19 02:29:00,1.17536,1.17536,1.17448,1.17488,22400000.0
2008-11-19 02:30:00,1.17496,1.17507,1.17433,1.17438,18000000.0
2008-11-19 02:31:00,1.17453,1.17528,1.17453,1.17507,24600000.0
2008-11-19 02:32:00,1.17534,1.17534,1.17452,1.17481,59400000.0
2008-11-19 02:33:00,1.17413,1.17424,1.17358,1.17363,71600000.0
2008-11-19 02:34:00,1.1735,1.17416,1.17343,1.17408,50200000.0
2008-11-19 02:35:00,1.17402,1.17441,1.174,1.17437,20200000.0
2008-11-19 02:36:00,1.17481,1.17507,1.17481,1.17492,12800000.0
2008-11-19 02:37:00,1.17472,1.17472,1.17418,1.17434,40200000.0
2008-11-19 02:38:00,1.17423,1.1747,1.17377,1.1747,27000000.0
2008-11-19 02:39:00,1.17485,1.17561,1.17485,1.17517,68200000.0
2008-11-19 02:40:00,1.17559,1.17563,1.17519,1.17559,24000000.0
2008-11-19 02:41:00,1.17513,1.17534,1.17505,1.1751,25000000.0
2008-11-19 02:42:00,1.17492,1.17541,1.17476,1.17498,112600000.0
2008-11-19 02:43:00,1.17472,1.17486,1.17445,1.17446,22000000.0
2008-11-19 02:44:00,1.17478,1.17541,1.17463,1.17463,26400000.0
2008-11-19 02:45:00,1.17457,1.17549,1.17457,1.17549,78800000.0
2008-11-19 02:46:00,1.17554,1.17559,1.1752,1.17533,90000000.0
2008-11-19 02:47:00,1.17514,1.17517,1.17453,1.17493,83200000.0
2008-11-19 02:48:00,1.17508,1.17542,1.17484,1.1752,15400000.0
2008-11-19 02:49:00,1.17491,1.17501,1.17471,1.17496,11200000.0
2008-11-19 02:50:00,1.17418,1.1743,1.17402,1.17424,24400000.0
2008-11-19 02:51:00,1.17455,1.17546,1.17455,1.17481,58800000.0
2008-11-19 02:52:00,1.17537,1.17575,1.17537,1.17544,30800000.0
2008-11-19 02:53:00,1.17433,1.17483,1.17404,1.17483,19000000.0
2008-11-19 02:54:00,1.17413,1.17445,1.17394,1.17395,57000000.0
2008-11-19 02:55:00,1.17505,1.17559,1.17503,1.17559,18000000.0
2008-11-19 02:56:00,1.17512,1.17512,1.17429,1.17464,14200000.0
2008-11-19 02:57:00,1.17483,1.17493,1.17455,1.17468,62400000.0
2008-11-19 02:58:00,1.17481,1.17512,1.17481,1.17482,20800000.0
2008-11-19 02:59:00,1.17473,1.17496,1.17453,1.17476,18000000.0
2008-11-19 03:00:00,1.17421,1.1751,1.17421,1.1751,52800000.0
2008-11-19 03:01:00,1.1755,1.1755,1.17474,1.17531,9200000.0
2008-11-19 03:02:00,1.17474,1.17522,1.17474,1.17516,67800000.0
2008-11-19 03:03:00,1.17579,1.17644,1.17579,1.17634,28600000.0
2008-11-19 03:04:00,1.17523,1.17541,1.17456,1.17494,60200000.0
2008-11-19 03:05:00,1.17491,1.17538,1.17491,1.17517,19600000.0
2008-11-19 03:06:00,1.17544,1.17645,1.17544,1.17645,19800000.0
2008-11-19 03:07:00,1.1765,1.17665,1.17626,1.17626,5400000.0
2008-11-19 03:08:00,1.17619,1.17643,1.17602,1.17643,16600000.0
2008-11-19 03:09:00,1.17641,1.17668,1.17639,1.17657,10400000.0
2008-11-19 03:10:00,1.17608,1.17649,1.17608,1.1763,19600000.0
2008-11-19 03:11:00,1.17604,1.17625,1.17592,1.17625,13000000.0
2008-11-19 03:12:00,1.17612,1.17616,1.17577,1.17616,14800000.0
2008-11-19 03:13:00,1.17713,1.17765,1.17693,1.17702,19600000.0
2008-11-19 03:14:00,1.17708,1.17779,1.17708,1.17778,20200000.0
2008-11-19 03:15:00,1.17742,1.17742,1.17624,1.17624,14000000.0
2008-11-19 03:16:00,1.17642,1.17726,1.17641,1.17725,17600000.0
2008-11-19 03:17:00,1.17818,1.17827,1.17805,1.17812,41400000.0
2008-11-19 03:18:00,1.1776,1.17761,1.17722,1.17736,23400000.0
2008-11-19 03:19:00,1.17751,1.17766,1.17725,1.17766,28200000.0
2008-11-19 03:20:00,1.1755,1.176,1.175,1.1754,12800000.0
2008-11-19 03:21:00,1.17761,1.17809,1.17757,1.17809,12800000.0
2008-11-19 03:22:00,1.17816,1.17851,1.17811,1.1783,16800000.0
2008-11-19 03:23:00,1.17756,1.17857,1.17756,1.17794,18000000.0
2008-11-19 03:24:00,1.17739,1.17739,1.17611,1.17611,20600000.0
2008-11-19 03:25:00,1.17618,1.17672,1.17585,1.17642,24000000.0
2008-11-19 03:26:00,1.17593,1.17593,1.17544,1.17544,4600000.0
2008-11-19 03:27:00,1.17543,1.17543,1.17518,1.17518,4200000.0
2008-11-19 03:28:00,1.17495,1.17497,1.17485,1.17487,18000000.0
2008-11-19 03:29:00,1.1754,1.1756,1.1752,1.1755,10000000.0
2008-11-19 03:30:00,1.17506,1.17506,1.17488,1.175,10000000.0
2008-11-19 03:31:00,1.17468,1.17468,1.1741,1.17411,11600000.0
2008-11-19 03:32:00,1.17351,1.17399,1.17351,1.17381,22200000.0
2008-11-19 03:33:00,1.17423,1.17456,1.17395,1.17395,32800000.0
2008-11-19 03:34:00,1.17389,1.17496,1.17367,1.17496,30000000.0
2008-11-19 03:35:00,1.17462,1.17462,1.1743,1.1743,13200000.0
2008-11-19 03:36:00,1.17449,1.17501,1.17429,1.17429,11000000.0
2008-11-19 03:37:00,1.17442,1.17461,1.17416,1.17447,13200000.0
2008-11-19 03:38:00,1.17396,1.17445,1.17396,1.17427,37400000.0
2008-11-19 03:39:00,1.17411,1.17446,1.17411,1.17439,25000000.0
2008-11-19 03:40:00,1.17445,1.17517,1.17445,1.17475,18400000.0
2008-11-19 03:41:00,1.17466,1.17537,1.17466,1.17528,23200000.0
2008-11-19 03:42:00,1.17457,1.17547,1.17457,1.17547,15800000.0
2008-11-19 03:43:00,1.17657,1.17664,1.1762,1.17629,19400000.0
2008-11-19 03:44:00,1.17456,1.17483,1.17436,1.17483,18000000.0
2008-11-19 03:45:00,1.17567,1.17626,1.17533,1.17533,10800000.0
2008-11-19 03:46:00,1.17508,1.17607,1.17508,1.17607,12200000.0
2008-11-19 03:47:00,1.17643,1.1768,1.17611,1.17639,15200000.0
2008-11-19 03:48:00,1.17606,1.17622,1.17596,1.17597,8400000.0
2008-11-19 03:49:00,1.17619,1.17663,1.17594,1.17631,26800000.0
2008-11-19 03:50:00,1.17565,1.17614,1.17565,1.17588,18800000.0
2008-11-19 03:51:00,1.17641,1.17641,1.1758,1.17587,28400000.0
2008-11-19 03:52:00,1.1751,1.1751,1.1742,1.1745,14800000.0
2008-11-19 03:53:00,1.17578,1.17602,1.17578,1.17597,14800000.0
2008-11-19 03:54:00,1.1752,1.1753,1.1749,1.175,15600000.0
2008-11-19 03:55:00,1.17679,1.17714,1.17633,1.17644,15600000.0
2008-11-19 03:56:00,1.17636,1.17646,1.17594,1.17594,30800000.0
2008-11-19 03:57:00,1.17584,1.17584,1.17572,1.17576,20600000.0
2008-11-19 03:58:00,1.17624,1.17624,1.17493,1.17506,20600000.0
2008-11-19 03:59:00,1.17518,1.17553,1.17518,1.17553,28000000.0
2008-11-19 04:00:00,1.17559,1.17559,1.17505,1.17505,22800000.0
2008-11-19 04:01:00,1.17544,1.17558,1.17528,1.17558,17400000.0
2008-11-19 04:02:00,1.1741,1.1741,1.1738,1.174,17600000.0
2008-11-19 04:03:00,1.1741,1.1749,1.1738,1.1748,17600000.0
2008-11-19 04:04:00,1.17572,1.17572,1.17542,1.17542,17600000.0
2008-11-19 04:05:00,1.1746,1.1757,1.1737,1.1743,50400000.0
2008-11-19 04:06:00,1.17527,1.17527,1.17465,1.17485,50400000.0
2008-11-19 04:07:00,1.1749,1.17528,1.17464,1.17482,68800000.0
2008-11-19 04:08:00,1.17471,1.17481,1.17452,1.17461,56400000.0
2008-11-19 04:09:00,1.17493,1.17509,1.17474,1.17498,93600000.0
2008-11-19 04:10:00,1.17531,1.17531,1.17481,1.17501,3000000.0
2008-11-19 04:11:00,1.1727,1.1728,1.1725,1.1728,35800000.0
2008-11-19 04:12:00,1.1732,1.1732,1.1722,1.1723,35800000.0
2008-11-19 04:13:00,1.17513,1.1754,1.1751,1.1752,35800000.0
2008-11-19 04:14:00,1.17513,1.17548,1.17513,1.17528,48600000.0
2008-11-19 04:15:00,1.1713,1.1733,1.1708,1.1718,12200000.0
2008-11-19 04:16:00,1.17532,1.17581,1.17532,1.17542,12200000.0
2008-11-19 04:17:00,1.17519,1.1756,1.17508,1.17508,13200000.0
2008-11-19 04:18:00,1.17509,1.1755,1.17509,1.17535,10400000.0
2008-11-19 04:19:00,1.17561,1.17561,1.17481,1.17481,8400000.0
2008-11-19 04:20:00,1.17555,1.17555,1.17497,1.17497,23200000.0
2008-11-19 04:21:00,1.17524,1.17533,1.17501,1.17532,15600000.0
2008-11-19 04:22:00,1.17548,1.17603,1.17471,1.17471,26800000.0
2008-11-19 04:23:00,1.17439,1.17465,1.17439,1.17465,2600000.0
2008-11-19 04:24:00,1.17477,1.17479,1.17447,1.17458,8400000.0
2008-11-19 04:25:00,1.17462,1.17512,1.17462,1.17512,10200000.0
2008-11-19 04:26:00,1.17542,1.17548,1.17502,1.1753,11400000.0
2008-11-19 04:27:00,1.17514,1.17525,1.17465,1.17465,17800000.0
2008-11-19 04:28:00,1.17512,1.17558,1.17512,1.17524,9800000.0
2008-11-19 04:29:00,1.17549,1.17549,1.17459,1.17505,11600000.0
2008-11-19 04:30:00,1.1724,1.1725,1.1724,1.1724,17200000.0
2008-11-19 04:31:00,1.17512,1.17537,1.17512,1.1753,17200000.0
2008-11-19 04:32:00,1.17536,1.17536,1.17471,1.17471,16000000.0
2008-11-19 04:33:00,1.17484,1.17519,1.17481,1.17499,55000000.0
2008-11-19 04:34:00,1.171,1.1718,1.1709,1.1717,13800000.0
2008-11-19 04:35:00,1.175,1.175,1.17467,1.17478,13800000.0
2008-11-19 04:36:00,1.1706,1.1712,1.1703,1.1712,26200000.0
2008-11-19 04:37:00,1.17483,1.17534,1.17483,1.17502,26200000.0
2008-11-19 04:38:00,1.17473,1.1748,1.17473,1.1748,4800000.0
2008-11-19 04:39:00,1.17479,1.17508,1.17451,1.17491,9800000.0
2008-11-19 04:40:00,1.17503,1.17503,1.17475,1.1748,15200000.0
2008-11-19 04:41:00,1.17461,1.175,1.17461,1.17489,37200000.0
2008-11-19 04:42:00,1.1718,1.1733,1.1718,1.1725,23600000.0
2008-11-19 04:43:00,1.17461,1.17477,1.17457,1.17477,23600000.0
2008-11-19 04:44:00,1.17469,1.17484,1.17458,1.17463,24600000.0
2008-11-19 04:45:00,1.17462,1.17511,1.17443,1.17464,14000000.0
2008-11-19 04:46:00,1.17454,1.17507,1.17454,1.17507,17000000.0
2008-11-19 04:47:00,1.17449,1.17459,1.17439,1.1744,9400000.0
2008-11-19 04:48:00,1.1714,1.1717,1.1712,1.1717,25200000.0
2008-11-19 04:49:00,1.1716,1.1717,1.1709,1.171,25200000.0
2008-11-19 04:50:00,1.17452,1.1747,1.17451,1.1747,25200000.0
2008-11-19 04:51:00,1.17466,1.17469,1.17427,1.17427,22200000.0
2008-11-19 04:52:00,1.17472,1.17476,1.17428,1.17446,9200000.0
2008-11-19 04:53:00,1.17439,1.17485,1.17424,1.17451,15200000.0
2008-11-19 04:54:00,1.1749,1.17502,1.17447,1.17502,17800000.0
2008-11-19 04:55:00,1.17464,1.17502,1.17464,1.17489,9400000.0
2008-11-19 04:56:00,1.17462,1.17462,1.17452,1.17452,2600000.0
2008-11-19 04:57:00,1.17466,1.17487,1.17412,1.1745,21000000.0
2008-11-19 04:58:00,1.17451,1.17478,1.17438,1.17459,11000000.0
2008-11-19 04:59:00,1.17411,1.17411,1.17385,1.17395,69600000.0
2008-11-19 05:00:00,1.17368,1.17374,1.17349,1.17374,84400000.0
2008-11-19 05:01:00,1.17431,1.17431,1.17403,1.17403,24000000.0
2008-11-19 05:02:00,1.17402,1.17409,1.17383,1.17384,46400000.0
2008-11-19 05:03:00,1.17371,1.17417,1.17365,1.17365,14400000.0
2008-11-19 05:04:00,1.17389,1.17478,1.17389,1.17449,66400000.0
2008-11-19 05:05:00,1.17361,1.17396,1.17361,1.17375,14200000.0
2008-11-19 05:06:00,1.17394,1.17394,1.1731,1.17319,8400000.0
2008-11-19 05:07:00,1.17316,1.17356,1.17316,1.17356,24000000.0
2008-11-19 05:08:00,1.17356,1.17361,1.17312,1.17312,19400000.0
2008-11-19 05:09:00,1.17287,1.17312,1.17262,1.17262,25400000.0
2008-11-19 05:10:00,1.17257,1.1729,1.17239,1.1729,15400000.0
2008-11-19 05:11:00,1.17299,1.17353,1.17299,1.17307,77200000.0
2008-11-19 05:12:00,1.17286,1.17286,1.17197,1.17197,42800000.0
2008-11-19 05:13:00,1.17187,1.17221,1.17187,1.17206,13200000.0
2008-11-19 05:14:00,1.17184,1.17199,1.1714,1.1714,24800000.0
2008-11-19 05:15:00,1.17114,1.17189,1.17114,1.17138,26000000.0
2008-11-19 05:16:00,1.1717,1.17226,1.17163,1.17226,38200000.0
2008-11-19 05:17:00,1.1731,1.1731,1.1729,1.1729,38400000.0
2008-11-19 05:18:00,1.17245,1.17273,1.17222,1.17222,38400000.0
2008-11-19 05:19:00,1.173,1.1731,1.1729,1.1729,46400000.0
2008-11-19 05:20:00,1.17197,1.17197,1.17167,1.1717,46400000.0
2008-11-19 05:21:00,1.17163,1.17168,1.17136,1.17168,15400000.0
2008-11-19 05:22:00,1.17181,1.17195,1.17165,1.17191,39400000.0
2008-11-19 05:23:00,1.17202,1.17227,1.17192,1.17227,9000000.0
2008-11-19 05:24:00,1.17133,1.17191,1.17128,1.17191,7600000.0
2008-11-19 05:25:00,1.17155,1.17182,1.17153,1.17154,85800000.0
2008-11-19 05:26:00,1.17168,1.17173,1.1714,1.17144,89400000.0
2008-11-19 05:27:00,1.17087,1.17096,1.1706,1.17082,129200000.0
2008-11-19 05:28:00,1.17076,1.17138,1.17065,1.17109,99400000.0
2008-11-19 05:29:00,1.17133,1.1715,1.17133,1.1715,4000000.0
2008-11-19 05:30:00,1.17195,1.17195,1.1713,1.17156,20000000.0
2008-11-19 05:31:00,1.17128,1.17185,1.171,1.17127,104000000.0
2008-11-19 05:32:00,1.1711,1.1711,1.17041,1.17041,25800000.0
2008-11-19 05:33:00,1.17044,1.17076,1.1703,1.17076,40400000.0
2008-11-19 05:34:00,1.17077,1.17087,1.17051,1.17051,37800000.0
2008-11-19 05:35:00,1.17076,1.1709,1.17048,1.1709,16400000.0
2008-11-19 05:36:00,1.17027,1.17089,1.17027,1.17089,24200000.0
2008-11-19 05:37:00,1.17086,1.17104,1.17042,1.17102,45200000.0
2008-11-19 05:38:00,1.1709,1.17148,1.17082,1.17137,21400000.0
2008-11-19 05:39:00,1.17164,1.17176,1.17151,1.17151,8400000.0
2008-11-19 05:40:00,1.17107,1.1717,1.17107,1.17169,19200000.0
2008-11-19 05:41:00,1.17152,1.17166,1.17125,1.17158,45400000.0
2008-11-19 05:42:00,1.17201,1.17237,1.17186,1.17186,37400000.0
2008-11-19 05:43:00,1.17165,1.1717,1.17139,1.17139,42200000.0
2008-11-19 05:44:00,1.17168,1.17226,1.17164,1.17192,80000000.0
2008-11-19 05:45:00,1.17186,1.17208,1.1718,1.17198,22200000.0
2008-11-19 05:46:00,1.17222,1.17222,1.17159,1.1716,10000000.0
2008-11-19 05:47:00,1.1714,1.17196,1.17132,1.17136,63200000.0
2008-11-19 05:48:00,1.1712,1.1712,1.1703,1.1705,27600000.0
2008-11-19 05:49:00,1.17134,1.17134,1.17059,1.17059,27600000.0
2008-11-19 05:50:00,1.17009,1.17045,1.16993,1.17014,91000000.0
2008-11-19 05:51:00,1.16986,1.17023,1.16961,1.17023,109400000.0
2008-11-19 05:52:00,1.17028,1.17097,1.1702,1.17049,103200000.0
2008-11-19 05:53:00,1.17088,1.17114,1.17078,1.17078,12200000.0
2008-11-19 05:54:00,1.17078,1.17165,1.17078,1.17165,56600000.0
2008-11-19 05:55:00,1.17155,1.17155,1.17102,1.17119,28000000.0
2008-11-19 05:56:00,1.17148,1.17148,1.17134,1.17134,2600000.0
2008-11-19 05:57:00,1.17168,1.17168,1.17104,1.17113,40400000.0
2008-11-19 05:58:00,1.17137,1.17181,1.17112,1.17159,14400000.0
2008-11-19 05:59:00,1.17157,1.1724,1.17153,1.1724,12200000.0
2008-11-19 06:00:00,1.17215,1.1723,1.17209,1.17209,47000000.0
2008-11-19 06:01:00,1.1719,1.1719,1.17113,1.17113,25800000.0
2008-11-19 06:02:00,1.17133,1.17155,1.1713,1.17148,33800000.0
2008-11-19 06:03:00,1.17188,1.17201,1.1717,1.17176,15200000.0
2008-11-19 06:04:00,1.17133,1.17158,1.17133,1.17156,16400000.0
2008-11-19 06:05:00,1.17194,1.17203,1.17146,1.17146,9400000.0
2008-11-19 06:06:00,1.17201,1.17252,1.17165,1.17252,6200000.0
2008-11-19 06:07:00,1.17224,1.17224,1.17212,1.17212,34600000.0
2008-11-19 06:08:00,1.17229,1.17261,1.17229,1.17232,101400000.0
2008-11-19 06:09:00,1.17212,1.17292,1.17212,1.17292,129800000.0
2008-11-19 06:10:00,1.17297,1.17317,1.17297,1.17317,5400000.0
2008-11-19 06:11:00,1.17236,1.17288,1.17223,1.17279,72400000.0
2008-11-19 06:12:00,1.17274,1.1731,1.17259,1.17259,9800000.0
2008-11-19 06:13:00,1.1724,1.17259,1.1723,1.17259,11200000.0
2008-11-19 06:14:00,1.17254,1.17268,1.17248,1.17248,33400000.0
2008-11-19 06:15:00,1.17242,1.1727,1.17188,1.17238,10400000.0
2008-11-19 06:16:00,1.17292,1.17324,1.1729,1.17321,16000000.0
2008-11-19 06:17:00,1.17309,1.17313,1.17285,1.17304,56000000.0
2008-11-19 06:18:00,1.173,1.17312,1.1727,1.17308,55800000.0
2008-11-19 06:19:00,1.17282,1.17302,1.17258,1.17258,48800000.0
2008-11-19 06:20:00,1.1721,1.1721,1.1717,1.1719,14800000.0
2008-11-19 06:21:00,1.17299,1.17299,1.17247,1.17247,14800000.0
2008-11-19 06:22:00,1.17236,1.17265,1.17232,1.17265,87600000.0
2008-11-19 06:23:00,1.17255,1.17344,1.17253,1.17299,122600000.0
2008-11-19 06:24:00,1.17278,1.17278,1.17229,1.17233,70200000.0
2008-11-19 06:25:00,1.17274,1.17302,1.17212,1.17282,81400000.0
2008-11-19 06:26:00,1.17239,1.17239,1.17168,1.17186,27600000.0
2008-11-19 06:27:00,1.17168,1.17187,1.17155,1.17165,25000000.0
2008-11-19 06:28:00,1.1723,1.17247,1.17225,1.17229,49000000.0
2008-11-19 06:29:00,1.17213,1.17216,1.17165,1.17177,23200000.0
2008-11-19 06:30:00,1.17171,1.17244,1.17158,1.17244,13000000.0
2008-11-19 06:31:00,1.17268,1.17279,1.17239,1.17254,30800000.0
2008-11-19 06:32:00,1.17253,1.17253,1.17174,1.17174,12000000.0
2008-11-19 06:33:00,1.17198,1.17236,1.17191,1.17191,44800000.0
2008-11-19 06:34:00,1.17183,1.17183,1.17121,1.17121,64400000.0
2008-11-19 06:35:00,1.17217,1.17253,1.17184,1.17198,18200000.0
2008-11-19 06:36:00,1.17217,1.17232,1.17155,1.17226,73400000.0
2008-11-19 06:37:00,1.17257,1.17277,1.17243,1.17251,60900000.0
2008-11-19 06:38:00,1.17223,1.17223,1.17172,1.17172,29200000.0
2008-11-19 06:39:00,1.17155,1.17155,1.17078,1.17095,33200000.0
2008-11-19 06:40:00,1.17086,1.17166,1.17086,1.17166,17800000.0
2008-11-19 06:41:00,1.1706,1.17105,1.1706,1.171,23200000.0
2008-11-19 06:42:00,1.17136,1.17174,1.17132,1.17174,10800000.0
2008-11-19 06:43:00,1.17161,1.1719,1.17143,1.17143,52400000.0
2008-11-19 06:44:00,1.17126,1.17126,1.17084,1.17084,37800000.0
2008-11-19 06:45:00,1.1707,1.1708,1.17065,1.17071,37400000.0
2008-11-19 06:46:00,1.17063,1.17086,1.17049,1.17053,20400000.0
2008-11-19 06:47:00,1.1735,1.1735,1.1732,1.1735,12000000.0
2008-11-19 06:48:00,1.17062,1.17062,1.17009,1.17018,12000000.0
2008-11-19 06:49:00,1.1703,1.17071,1.1703,1.17033,46200000.0
2008-11-19 06:50:00,1.17039,1.1704,1.1701,1.1702,37800000.0
2008-11-19 06:51:00,1.17012,1.17041,1.17011,1.17041,47000000.0
2008-11-19 06:52:00,1.1723,1.1726,1.1723,1.1726,11000000.0
2008-11-19 06:53:00,1.17025,1.1704,1.16958,1.1704,11000000.0
2008-11-19 06:54:00,1.1702,1.17047,1.17013,1.17027,77000000.0
2008-11-19 06:55:00,1.1728,1.1728,1.1723,1.1726,154000000.0
2008-11-19 06:56:00,1.1725,1.1725,1.1725,1.1725,154000000.0
2008-11-19 06:57:00,1.17023,1.1706,1.1701,1.17021,154000000.0
2008-11-19 06:58:00,1.1729,1.1737,1.1726,1.1728,76600000.0
2008-11-19 06:59:00,1.1733,1.1754,1.1731,1.1736,76600000.0
2008-11-19 07:00:00,1.17037,1.17069,1.17023,1.17069,76600000.0
2008-11-19 07:01:00,1.17108,1.17188,1.17108,1.17166,31800000.0
2008-11-19 07:02:00,1.17189,1.17205,1.17174,1.17204,27600000.0
2008-11-19 07:03:00,1.17188,1.17188,1.17153,1.17153,11800000.0
2008-11-19 07:04:00,1.17167,1.17214,1.1716,1.17214,9000000.0
2008-11-19 07:05:00,1.17186,1.17186,1.17112,1.17133,15200000.0
2008-11-19 07:06:00,1.17119,1.17136,1.1711,1.17126,38400000.0
2008-11-19 07:07:00,1.17155,1.17189,1.17115,1.17115,13000000.0
2008-11-19 07:08:00,1.17143,1.17177,1.17131,1.17177,13600000.0
2008-11-19 07:09:00,1.17154,1.1729,1.17154,1.1729,49200000.0
2008-11-19 07:10:00,1.17283,1.17283,1.1724,1.1724,72600000.0
2008-11-19 07:11:00,1.1723,1.1728,1.1721,1.1728,58200000.0
2008-11-19 07:12:00,1.17268,1.17278,1.17203,1.1721,58200000.0
2008-11-19 07:13:00,1.17224,1.17252,1.17224,1.17252,44600000.0
2008-11-19 07:14:00,1.17244,1.17262,1.17241,1.17241,73400000.0
2008-11-19 07:15:00,1.17221,1.17225,1.17195,1.17195,66800000.0
2008-11-19 07:16:00,1.17195,1.17255,1.1718,1.17221,38400000.0
2008-11-19 07:17:00,1.17231,1.17286,1.17231,1.17253,18600000.0
2008-11-19 07:18:00,1.17236,1.17312,1.17217,1.17221,97800000.0
2008-11-19 07:19:00,1.17224,1.17278,1.17217,1.17229,59600000.0
2008-11-19 07:20:00,1.17258,1.17258,1.17187,1.17187,18000000.0
2008-11-19 07:21:00,1.17207,1.17207,1.17136,1.1714,69800000.0
2008-11-19 07:22:00,1.17151,1.17188,1.17147,1.17188,48000000.0
2008-11-19 07:23:00,1.17178,1.17196,1.17144,1.17184,12600000.0
2008-11-19 07:24:00,1.172,1.172,1.17146,1.17146,49400000.0
2008-11-19 07:25:00,1.1728,1.1734,1.1728,1.1728,20200000.0
2008-11-19 07:26:00,1.17111,1.17111,1.1703,1.1703,20200000.0
2008-11-19 07:27:00,1.17061,1.17108,1.17061,1.17108,25800000.0
2008-11-19 07:28:00,1.17146,1.17165,1.17109,1.17165,14200000.0
2008-11-19 07:29:00,1.17222,1.17222,1.17124,1.17125,38000000.0
2008-11-19 07:30:00,1.17114,1.17213,1.17114,1.17213,44000000.0
2008-11-19 07:31:00,1.17165,1.17165,1.17112,1.17112,4800000.0
2008-11-19 07:32:00,1.17114,1.17172,1.17097,1.17102,46200000.0
2008-11-19 07:33:00,1.17069,1.17077,1.17039,1.17067,17800000.0
2008-11-19 07:34:00,1.17101,1.17131,1.17094,1.17113,15000000.0
2008-11-19 07:35:00,1.17119,1.17119,1.17103,1.17103,15200000.0
2008-11-19 07:36:00,1.17117,1.17149,1.17096,1.17103,11600000.0
2008-11-19 07:37:00,1.17109,1.17133,1.17105,1.17114,29000000.0
2008-11-19 07:38:00,1.17113,1.17115,1.17066,1.17066,49000000.0
2008-11-19 07:39:00,1.1708,1.17103,1.17062,1.17062,23000000.0
2008-11-19 07:40:00,1.17158,1.17167,1.17121,1.17167,10400000.0
2008-11-19 07:41:00,1.17124,1.17221,1.17124,1.17198,15600000.0
2008-11-19 07:42:00,1.17212,1.17227,1.17119,1.17119,23600000.0
2008-11-19 07:43:00,1.1709,1.17151,1.17078,1.17102,53800000.0
2008-11-19 07:44:00,1.17121,1.17213,1.17108,1.17129,105000000.0
2008-11-19 07:45:00,1.17188,1.17188,1.17153,1.17188,48400000.0
2008-11-19 07:46:00,1.17198,1.17251,1.17198,1.17199,34400000.0
2008-11-19 07:47:00,1.17207,1.17248,1.172,1.17248,15200000.0
2008-11-19 07:48:00,1.1742,1.1742,1.1738,1.1741,60000000.0
2008-11-19 07:49:00,1.17247,1.17248,1.17216,1.17216,60000000.0
2008-11-19 07:50:00,1.17204,1.17262,1.17173,1.17211,83400000.0
2008-11-19 07:51:00,1.17182,1.17182,1.17125,1.17142,58600000.0
2008-11-19 07:52:00,1.1713,1.17214,1.1713,1.17162,69800000.0
2008-11-19 07:53:00,1.17175,1.17211,1.17164,1.17211,58200000.0
2008-11-19 07:54:00,1.17208,1.17227,1.17179,1.17202,91000000.0
2008-11-19 07:55:00,1.17198,1.17213,1.17168,1.17205,94000000.0
2008-11-19 07:56:00,1.17198,1.17218,1.17198,1.1721,14400000.0
2008-11-19 07:57:00,1.17241,1.17289,1.17235,1.17259,10600000.0
2008-11-19 07:58:00,1.17247,1.17284,1.17195,1.17195,13400000.0
2008-11-19 07:59:00,1.17243,1.17395,1.17243,1.1732,165400000.0
2008-11-19 08:00:00,1.1755,1.1761,1.1754,1.176,15000000.0
2008-11-19 08:01:00,1.17307,1.17351,1.17298,1.17313,15000000.0
2008-11-19 08:02:00,1.1732,1.1732,1.17254,1.1726,20800000.0
2008-11-19 08:03:00,1.17271,1.1731,1.17268,1.1731,38800000.0
2008-11-19 08:04:00,1.17325,1.17336,1.17311,1.1733,22400000.0
2008-11-19 08:05:00,1.1763,1.1765,1.1754,1.1762,78200000.0
2008-11-19 08:06:00,1.17319,1.17401,1.17319,1.17364,78200000.0
2008-11-19 08:07:00,1.17233,1.17242,1.1719,1.1719,9400000.0
2008-11-19 08:08:00,1.17204,1.17307,1.17204,1.17265,39200000.0
2008-11-19 08:09:00,1.1762,1.1765,1.1761,1.1762,55600000.0
2008-11-19 08:10:00,1.17228,1.17228,1.1717,1.17173,55600000.0
2008-11-19 08:11:00,1.17196,1.17271,1.17196,1.17228,93000000.0
2008-11-19 08:12:00,1.17197,1.17197,1.17131,1.17131,57200000.0
2008-11-19 08:13:00,1.17167,1.17197,1.17167,1.17197,2600000.0
2008-11-19 08:14:00,1.17168,1.17196,1.17168,1.17196,25000000.0
2008-11-19 08:15:00,1.17188,1.17207,1.17166,1.17166,24600000.0
2008-11-19 08:16:00,1.1716,1.17167,1.1715,1.1715,12800000.0
2008-11-19 08:17:00,1.17173,1.17216,1.17173,1.17175,17200000.0
2008-11-19 08:18:00,1.17177,1.17223,1.17167,1.17215,34200000.0
2008-11-19 08:19:00,1.17222,1.17222,1.17124,1.17138,74500000.0
2008-11-19 08:20:00,1.17178,1.17178,1.17155,1.17155,9000000.0
2008-11-19 08:21:00,1.1721,1.17277,1.1721,1.17237,62400000.0
2008-11-19 08:22:00,1.17278,1.17313,1.17271,1.17304,41600000.0
2008-11-19 08:23:00,1.1728,1.17301,1.17268,1.17268,15400000.0
2008-11-19 08:24:00,1.17272,1.17277,1.17218,1.1723,23600000.0
2008-11-19 08:25:00,1.17264,1.17283,1.17257,1.17268,20000000.0
2008-11-19 08:26:00,1.17265,1.17303,1.17224,1.17285,54600000.0
2008-11-19 08:27:00,1.17297,1.1733,1.17209,1.17257,96400000.0
2008-11-19 08:28:00,1.17231,1.17281,1.17229,1.17276,46800000.0
2008-11-19 08:29:00,1.1774,1.1781,1.177,1.1776,39200000.0
2008-11-19 08:30:00,1.17266,1.17302,1.17266,1.17285,39200000.0
2008-11-19 08:31:00,1.1731,1.17347,1.173,1.17338,23400000.0
2008-11-19 08:32:00,1.17313,1.17378,1.17301,1.17377,39100000.0
2008-11-19 08:33:00,1.17335,1.17366,1.17303,1.17366,10600000.0
2008-11-19 08:34:00,1.17367,1.17426,1.17367,1.17422,27800000.0
2008-11-19 08:35:00,1.1777,1.1786,1.1772,1.1783,27600000.0
2008-11-19 08:36:00,1.17381,1.17381,1.1733,1.1733,27600000.0
2008-11-19 08:37:00,1.17298,1.17319,1.17289,1.17319,53800000.0
2008-11-19 08:38:00,1.17297,1.17318,1.17279,1.17287,49400000.0
2008-11-19 08:39:00,1.17274,1.17274,1.17243,1.17243,44800000.0
2008-11-19 08:40:00,1.17222,1.17257,1.17201,1.17209,98600000.0
2008-11-19 08:41:00,1.173,1.1736,1.17279,1.17306,67600000.0
2008-11-19 08:42:00,1.17329,1.17395,1.17308,1.17395,23600000.0
2008-11-19 08:43:00,1.17399,1.17416,1.17383,1.1741,15000000.0
2008-11-19 08:44:00,1.17438,1.17438,1.17395,1.17395,30000000.0
2008-11-19 08:45:00,1.17381,1.17394,1.17362,1.17366,81400000.0
2008-11-19 08:46:00,1.17369,1.17423,1.17369,1.17423,30800000.0
2008-11-19 08:47:00,1.1736,1.1736,1.17322,1.17322,47000000.0
2008-11-19 08:48:00,1.17331,1.17373,1.1732,1.17338,82600000.0
2008-11-19 08:49:00,1.17327,1.17364,1.17313,1.17313,15800000.0
2008-11-19 08:50:00,1.17312,1.17371,1.17312,1.17338,20000000.0
2008-11-19 08:51:00,1.17307,1.17354,1.17305,1.17354,75000000.0
2008-11-19 08:52:00,1.17369,1.17424,1.17369,1.17406,50200000.0
2008-11-19 08:53:00,1.17362,1.17362,1.17294,1.17298,115000000.0
2008-11-19 08:54:00,1.17327,1.17363,1.17327,1.17363,16400000.0
2008-11-19 08:55:00,1.17382,1.17446,1.17345,1.17366,44800000.0
2008-11-19 08:56:00,1.17422,1.17494,1.1742,1.1744,80000000.0
2008-11-19 08:57:00,1.17396,1.17438,1.17396,1.17415,15600000.0
2008-11-19 08:58:00,1.17444,1.1752,1.17444,1.17475,139400000.0
2008-11-19 08:59:00,1.17479,1.17556,1.17478,1.17544,133600000.0
2008-11-19 09:00:00,1.17557,1.17585,1.17539,1.17557,141200000.0
2008-11-19 09:01:00,1.17546,1.17546,1.17458,1.1746,64200000.0
2008-11-19 09:02:00,1.17503,1.17503,1.17457,1.17479,3600000.0
2008-11-19 09:03:00,1.17512,1.17571,1.17512,1.17526,90800000.0
2008-11-19 09:04:00,1.17523,1.17567,1.17523,1.1756,62600000.0
2008-11-19 09:05:00,1.17575,1.17575,1.1751,1.17532,60400000.0
2008-11-19 09:06:00,1.1781,1.1788,1.1781,1.1783,85200000.0
2008-11-19 09:07:00,1.17593,1.17603,1.17553,1.17573,85200000.0
2008-11-19 09:08:00,1.17572,1.17603,1.17572,1.17581,71000000.0
2008-11-19 09:09:00,1.17597,1.17643,1.17595,1.17639,87600000.0
2008-11-19 09:10:00,1.17636,1.17655,1.17624,1.17655,30400000.0
2008-11-19 09:11:00,1.17663,1.17674,1.17657,1.17657,19000000.0
2008-11-19 09:12:00,1.1768,1.17709,1.1766,1.17689,73600000.0
2008-11-19 09:13:00,1.1775,1.1789,1.175,1.1782,54600000.0
2008-11-19 09:14:00,1.17672,1.17676,1.17637,1.1765,54600000.0
2008-11-19 09:15:00,1.17685,1.17724,1.17677,1.17698,36200000.0
2008-11-19 09:16:00,1.17742,1.17742,1.17679,1.17709,18200000.0
2008-11-19 09:17:00,1.1771,1.1771,1.17653,1.17703,34400000.0
2008-11-19 09:18:00,1.17684,1.17757,1.17684,1.17727,34400000.0
2008-11-19 09:19:00,1.17706,1.17706,1.17627,1.17674,71200000.0
2008-11-19 09:20:00,1.17695,1.17699,1.1768,1.1768,28600000.0
2008-11-19 09:21:00,1.17679,1.17695,1.17679,1.17695,49600000.0
2008-11-19 09:22:00,1.1769,1.17695,1.17643,1.17643,82200000.0
2008-11-19 09:23:00,1.17689,1.17733,1.17683,1.17699,50600000.0
2008-11-19 09:24:00,1.17704,1.17741,1.17691,1.17722,69600000.0
2008-11-19 09:25:00,1.17735,1.17759,1.17671,1.17756,82600000.0
2008-11-19 09:26:00,1.17725,1.17738,1.17723,1.17723,65000000.0
2008-11-19 09:27:00,1.17722,1.17781,1.17714,1.17722,124800000.0
2008-11-19 09:28:00,1.17749,1.1775,1.17704,1.17741,114400000.0
2008-11-19 09:29:00,1.17719,1.17741,1.17688,1.1771,118400000.0
2008-11-19 09:30:00,1.17722,1.17744,1.17685,1.17707,144200000.0
2008-11-19 09:31:00,1.17633,1.1767,1.17576,1.1767,138400000.0
2008-11-19 09:32:00,1.17637,1.17706,1.17637,1.17706,84800000.0
2008-11-19 09:33:00,1.1767,1.17699,1.17669,1.17685,57800000.0
2008-11-19 09:34:00,1.17668,1.17712,1.17668,1.17706,16800000.0
2008-11-19 09:35:00,1.17718,1.17824,1.17718,1.17811,65000000.0
2008-11-19 09:36:00,1.17792,1.17833,1.1773,1.17796,74800000.0
2008-11-19 09:37:00,1.17775,1.17875,1.17743,1.17752,131200000.0
2008-11-19 09:38:00,1.17725,1.17784,1.17707,1.17733,69800000.0
2008-11-19 09:39:00,1.17754,1.17799,1.17752,1.17791,85600000.0
2008-11-19 09:40:00,1.17784,1.17789,1.17739,1.17739,77000000.0
2008-11-19 09:41:00,1.1774,1.17766,1.17728,1.17732,91600000.0
2008-11-19 09:42:00,1.17735,1.17782,1.1773,1.17782,29200000.0
2008-11-19 09:43:00,1.17805,1.1789,1.17805,1.17842,147800000.0
2008-11-19 09:44:00,1.17868,1.17971,1.17868,1.17971,96600000.0
2008-11-19 09:45:00,1.17998,1.18042,1.17988,1.1803,13400000.0
2008-11-19 09:46:00,1.17995,1.18042,1.17988,1.18006,132600000.0
2008-11-19 09:47:00,1.18019,1.18087,1.1801,1.18061,94800000.0
2008-11-19 09:48:00,1.18093,1.18127,1.18042,1.18053,127000000.0
2008-11-19 09:49:00,1.1809,1.18129,1.1804,1.18042,141800000.0
2008-11-19 09:50:00,1.18047,1.18074,1.18011,1.18074,116000000.0
2008-11-19 09:51:00,1.1805,1.18105,1.18025,1.18025,75400000.0
2008-11-19 09:52:00,1.18013,1.18039,1.18001,1.18024,109800000.0
2008-11-19 09:53:00,1.18019,1.18054,1.17966,1.17966,105200000.0
2008-11-19 09:54:00,1.17933,1.17969,1.17917,1.17934,115200000.0
2008-11-19 09:55:00,1.17909,1.17948,1.17875,1.17927,97800000.0
2008-11-19 09:56:00,1.17917,1.17974,1.17889,1.17916,97800000.0
2008-11-19 09:57:00,1.17936,1.1794,1.17888,1.17892,77600000.0
2008-11-19 09:58:00,1.17904,1.17904,1.17857,1.17866,92600000.0
2008-11-19 09:59:00,1.17879,1.17891,1.17844,1.1785,80400000.0
2008-11-19 10:00:00,1.17873,1.17929,1.1786,1.1786,94400000.0
2008-11-19 10:01:00,1.17851,1.17866,1.17816,1.17841,46200000.0
2008-11-19 10:02:00,1.17838,1.17866,1.1781,1.1782,124800000.0
2008-11-19 10:03:00,1.17832,1.17905,1.17824,1.17846,96400000.0
2008-11-19 10:04:00,1.17821,1.17854,1.17799,1.17799,51000000.0
2008-11-19 10:05:00,1.17775,1.17785,1.17756,1.17758,41000000.0
2008-11-19 10:06:00,1.17771,1.17823,1.17751,1.17797,66000000.0
2008-11-19 10:07:00,1.17795,1.1781,1.17738,1.17748,92800000.0
2008-11-19 10:08:00,1.17735,1.17759,1.17732,1.17732,70000000.0
2008-11-19 10:09:00,1.17671,1.17685,1.17665,1.1767,75600000.0
2008-11-19 10:10:00,1.17663,1.17684,1.17654,1.17684,80200000.0
2008-11-19 10:11:00,1.1768,1.1768,1.17562,1.17662,85600000.0
2008-11-19 10:12:00,1.17745,1.17765,1.17686,1.17686,67600000.0
2008-11-19 10:13:00,1.17579,1.17713,1.17579,1.17713,12000000.0
2008-11-19 10:14:00,1.17728,1.17773,1.17728,1.17763,34800000.0
2008-11-19 10:15:00,1.17752,1.17752,1.17713,1.17715,44400000.0
2008-11-19 10:16:00,1.17688,1.17688,1.17586,1.17586,52000000.0
2008-11-19 10:17:00,1.17567,1.17659,1.17567,1.17611,83400000.0
2008-11-19 10:18:00,1.17638,1.17649,1.17602,1.17602,54400000.0
2008-11-19 10:19:00,1.17615,1.17646,1.17592,1.17608,15600000.0
2008-11-19 10:20:00,1.17647,1.17683,1.1762,1.1762,59400000.0
2008-11-19 10:21:00,1.1745,1.17536,1.1744,1.17517,57800000.0
2008-11-19 10:22:00,1.17545,1.17545,1.17455,1.175,74800000.0
2008-11-19 10:23:00,1.17509,1.1756,1.17506,1.1755,51200000.0
2008-11-19 10:24:00,1.17557,1.17622,1.17552,1.17622,89000000.0
2008-11-19 10:25:00,1.17547,1.1755,1.1751,1.17534,91200000.0
2008-11-19 10:26:00,1.17554,1.17607,1.17549,1.17563,148000000.0
2008-11-19 10:27:00,1.17615,1.17636,1.17593,1.17613,83200000.0
2008-11-19 10:28:00,1.17584,1.17584,1.17504,1.17531,143600000.0
2008-11-19 10:29:00,1.17591,1.17618,1.17538,1.1755,126000000.0
2008-11-19 10:30:00,1.17554,1.17565,1.17494,1.1755,148400000.0
2008-11-19 10:31:00,1.17553,1.17606,1.17545,1.17566,103600000.0
2008-11-19 10:32:00,1.17512,1.17519,1.17463,1.17482,82800000.0
2008-11-19 10:33:00,1.17584,1.17679,1.17565,1.17596,118800000.0
2008-11-19 10:34:00,1.17541,1.17594,1.17501,1.17508,129800000.0
2008-11-19 10:35:00,1.17533,1.17534,1.17474,1.17474,126400000.0
2008-11-19 10:36:00,1.17505,1.17564,1.17505,1.17535,143200000.0
2008-11-19 10:37:00,1.17509,1.17567,1.17504,1.17544,123600000.0
2008-11-19 10:38:00,1.17522,1.17545,1.17517,1.17524,103000000.0
2008-11-19 10:39:00,1.17516,1.17567,1.17494,1.17494,103400000.0
2008-11-19 10:40:00,1.1772,1.1782,1.1769,1.177,138400000.0
2008-11-19 10:41:00,1.17478,1.17496,1.17432,1.17452,138400000.0
2008-11-19 10:42:00,1.17457,1.17549,1.17457,1.17549,89200000.0
2008-11-19 10:43:00,1.17599,1.17631,1.17542,1.17542,10800000.0
2008-11-19 10:44:00,1.17562,1.17624,1.17562,1.17583,110400000.0
2008-11-19 10:45:00,1.17587,1.17633,1.17565,1.17579,91400000.0
2008-11-19 10:46:00,1.17565,1.17583,1.17547,1.17561,50200000.0
2008-11-19 10:47:00,1.17561,1.17579,1.17505,1.17533,94200000.0
2008-11-19 10:48:00,1.17507,1.17541,1.175,1.17517,45000000.0
2008-11-19 10:49:00,1.17522,1.17553,1.17521,1.17536,89600000.0
2008-11-19 10:50:00,1.17517,1.1755,1.17493,1.17498,129200000.0
2008-11-19 10:51:00,1.17533,1.17555,1.17482,1.17502,140800000.0
2008-11-19 10:52:00,1.17549,1.17599,1.175,1.17518,105200000.0
2008-11-19 10:53:00,1.17535,1.17569,1.17514,1.1752,95000000.0
2008-11-19 10:54:00,1.17413,1.17436,1.17363,1.17363,92600000.0
2008-11-19 10:55:00,1.17337,1.17397,1.17334,1.17368,103600000.0
2008-11-19 10:56:00,1.17369,1.17408,1.17361,1.17372,65600000.0
2008-11-19 10:57:00,1.17337,1.17369,1.17316,1.17358,17400000.0
2008-11-19 10:58:00,1.17354,1.17374,1.17299,1.17366,12000000.0
2008-11-19 10:59:00,1.17382,1.17385,1.17325,1.17385,99400000.0
2008-11-19 11:00:00,1.17352,1.1743,1.17343,1.17376,126800000.0
2008-11-19 11:01:00,1.17402,1.17432,1.17389,1.17389,79200000.0
2008-11-19 11:02:00,1.17421,1.17456,1.17418,1.17439,83400000.0
2008-11-19 11:03:00,1.17452,1.17492,1.17425,1.17425,7200000.0
2008-11-19 11:04:00,1.17422,1.17427,1.17366,1.17366,93400000.0
2008-11-19 11:05:00,1.17334,1.17403,1.17329,1.17336,46200000.0
2008-11-19 11:06:00,1.1733,1.17384,1.1733,1.17364,65400000.0
2008-11-19 11:07:00,1.17344,1.17376,1.17344,1.17368,96200000.0
2008-11-19 11:08:00,1.17388,1.17388,1.17336,1.17336,15800000.0
2008-11-19 11:09:00,1.17393,1.17464,1.17392,1.17464,59800000.0
2008-11-19 11:10:00,1.1747,1.1747,1.17397,1.17399,49600000.0
2008-11-19 11:11:00,1.17371,1.17392,1.17367,1.17375,12000000.0
2008-11-19 11:12:00,1.17381,1.17428,1.17381,1.17389,12200000.0
2008-11-19 11:13:00,1.17437,1.17502,1.17437,1.17468,39400000.0
2008-11-19 11:14:00,1.17448,1.17488,1.17448,1.17462,19400000.0
2008-11-19 11:15:00,1.1748,1.17506,1.17473,1.17484,18200000.0
2008-11-19 11:16:00,1.1746,1.1747,1.17436,1.1747,20400000.0
2008-11-19 11:17:00,1.17454,1.17501,1.17452,1.17465,58000000.0
2008-11-19 11:18:00,1.17495,1.17589,1.17495,1.17564,75200000.0
2008-11-19 11:19:00,1.17563,1.17595,1.17563,1.17577,45600000.0
2008-11-19 11:20:00,1.17576,1.17605,1.17571,1.17583,71600000.0
2008-11-19 11:21:00,1.17595,1.17608,1.17571,1.1758,92200000.0
2008-11-19 11:22:00,1.17598,1.17657,1.17598,1.17633,114800000.0
2008-11-19 11:23:00,1.17689,1.1772,1.17689,1.1772,99800000.0
2008-11-19 11:24:00,1.17709,1.1773,1.17665,1.17665,69800000.0
2008-11-19 11:25:00,1.17642,1.1771,1.17601,1.1771,96400000.0
2008-11-19 11:26:00,1.17677,1.17678,1.17611,1.17618,139800000.0
2008-11-19 11:27:00,1.17627,1.17672,1.17608,1.17672,88800000.0
2008-11-19 11:28:00,1.1768,1.17708,1.17651,1.17671,112000000.0
2008-11-19 11:29:00,1.17665,1.17709,1.17659,1.17699,92600000.0
2008-11-19 11:30:00,1.17689,1.17689,1.1762,1.17674,81800000.0
2008-11-19 11:31:00,1.17636,1.17684,1.17636,1.17673,109200000.0
2008-11-19 11:32:00,1.17672,1.17672,1.17593,1.17606,114400000.0
2008-11-19 11:33:00,1.17634,1.17678,1.17611,1.17678,17600000.0
2008-11-19 11:34:00,1.17656,1.17747,1.17656,1.17681,68400000.0
2008-11-19 11:35:00,1.1767,1.17694,1.17652,1.17675,78200000.0
2008-11-19 11:36:00,1.17628,1.17652,1.17591,1.17621,62600000.0
2008-11-19 11:37:00,1.17546,1.17618,1.17532,1.1754,101200000.0
2008-11-19 11:38:00,1.17529,1.1758,1.17519,1.1758,90600000.0
2008-11-19 11:39:00,1.17646,1.17666,1.17635,1.17661,27400000.0
2008-11-19 11:40:00,1.1768,1.17733,1.17679,1.17689,42200000.0
2008-11-19 11:41:00,1.17696,1.17867,1.17696,1.17867,83400000.0
2008-11-19 11:42:00,1.17864,1.17864,1.178,1.17852,74000000.0
2008-11-19 11:43:00,1.17833,1.17863,1.17825,1.17863,35200000.0
2008-11-19 11:44:00,1.17858,1.17861,1.17837,1.17839,72600000.0
2008-11-19 11:45:00,1.17778,1.17801,1.17763,1.17779,130600000.0
2008-11-19 11:46:00,1.17771,1.17805,1.17747,1.17765,113200000.0
2008-11-19 11:47:00,1.17744,1.17763,1.17744,1.17748,73200000.0
2008-11-19 11:48:00,1.17743,1.17798,1.17724,1.17733,78600000.0
2008-11-19 11:49:00,1.17742,1.17839,1.17742,1.17839,68400000.0
2008-11-19 11:50:00,1.17838,1.1785,1.1781,1.17842,74600000.0
2008-11-19 11:51:00,1.1785,1.17867,1.17835,1.17835,60200000.0
2008-11-19 11:52:00,1.1764,1.1767,1.1759,1.176,18400000.0
2008-11-19 11:53:00,1.1758,1.1766,1.1758,1.1764,18400000.0
2008-11-19 11:54:00,1.1762,1.1769,1.176,1.1769,18400000.0
2008-11-19 11:55:00,1.1768,1.1778,1.1768,1.1777,18400000.0
2008-11-19 11:56:00,1.1779,1.1787,1.1776,1.1787,18400000.0
2008-11-19 11:57:00,1.1788,1.1788,1.1776,1.1781,18400000.0
2008-11-19 11:58:00,1.17837,1.17837,1.17757,1.17773,18400000.0
2008-11-19 11:59:00,1.1776,1.1782,1.1776,1.1782,53400000.0
2008-11-19 12:00:00,1.1781,1.1789,1.178,1.1781,53400000.0
2008-11-19 12:01:00,1.1782,1.1784,1.1778,1.1784,53400000.0
2008-11-19 12:02:00,1.1779,1.1787,1.1777,1.1783,53400000.0
2008-11-19 12:03:00,1.1784,1.1789,1.1783,1.1789,53400000.0
2008-11-19 12:04:00,1.1788,1.1789,1.1778,1.1781,53400000.0
2008-11-19 12:05:00,1.17776,1.17811,1.17776,1.17805,53400000.0
2008-11-19 12:06:00,1.17804,1.17813,1.1777,1.17784,95200000.0
2008-11-19 12:07:00,1.17806,1.17807,1.17788,1.17788,79800000.0
2008-11-19 12:08:00,1.1777,1.17818,1.1777,1.17787,99800000.0
2008-11-19 12:09:00,1.17781,1.1782,1.17781,1.17789,94200000.0
2008-11-19 12:10:00,1.17804,1.17846,1.17804,1.17846,58200000.0
2008-11-19 12:11:00,1.1787,1.17901,1.17854,1.17862,85800000.0
2008-11-19 12:12:00,1.17875,1.17913,1.17846,1.17846,125800000.0
2008-11-19 12:13:00,1.17806,1.17807,1.17766,1.17766,69000000.0
2008-11-19 12:14:00,1.17698,1.17718,1.17679,1.17679,64400000.0
2008-11-19 12:15:00,1.17702,1.1777,1.17686,1.17746,133200000.0
2008-11-19 12:16:00,1.17752,1.17796,1.17742,1.17753,113200000.0
2008-11-19 12:17:00,1.17734,1.17781,1.17734,1.17759,118200000.0
2008-11-19 12:18:00,1.17745,1.17769,1.17716,1.17716,10000000.0
2008-11-19 12:19:00,1.178,1.1782,1.1774,1.1775,111400000.0
2008-11-19 12:20:00,1.17769,1.17804,1.17751,1.17779,111400000.0
2008-11-19 12:21:00,1.17794,1.17825,1.17753,1.17761,120600000.0
2008-11-19 12:22:00,1.1774,1.1777,1.1773,1.1775,112400000.0
2008-11-19 12:23:00,1.17824,1.17849,1.17804,1.17822,112400000.0
2008-11-19 12:24:00,1.17858,1.17902,1.17848,1.17848,87800000.0
2008-11-19 12:25:00,1.17775,1.17831,1.17766,1.17831,96900000.0
2008-11-19 12:26:00,1.17868,1.17882,1.17841,1.17841,118200000.0
2008-11-19 12:27:00,1.17803,1.17809,1.17768,1.17772,69000000.0
2008-11-19 12:28:00,1.17738,1.17754,1.17701,1.17701,51400000.0
2008-11-19 12:29:00,1.17553,1.17674,1.17553,1.17674,79200000.0
2008-11-19 12:30:00,1.1764,1.17652,1.17619,1.17652,6200000.0
2008-11-19 12:31:00,1.1765,1.1765,1.17575,1.17575,96600000.0
2008-11-19 12:32:00,1.1751,1.17554,1.17503,1.17539,122400000.0
2008-11-19 12:33:00,1.17585,1.17643,1.17585,1.17587,61000000.0
2008-11-19 12:34:00,1.17644,1.17644,1.1758,1.17638,13200000.0
2008-11-19 12:35:00,1.17627,1.17668,1.17616,1.17651,93400000.0
2008-11-19 12:36:00,1.1781,1.1781,1.1775,1.1777,39200000.0
2008-11-19 12:37:00,1.17677,1.17718,1.17677,1.17718,39200000.0
2008-11-19 12:38:00,1.17739,1.17808,1.17739,1.17749,75600000.0
2008-11-19 12:39:00,1.17735,1.17741,1.17684,1.17689,111600000.0
2008-11-19 12:40:00,1.17665,1.17712,1.17643,1.17643,77600000.0
2008-11-19 12:41:00,1.1791,1.1793,1.177,1.1775,66000000.0
2008-11-19 12:42:00,1.1768,1.17735,1.17678,1.17678,66000000.0
2008-11-19 12:43:00,1.17705,1.17705,1.17653,1.17662,10400000.0
2008-11-19 12:44:00,1.1765,1.1765,1.17546,1.17548,83600000.0
2008-11-19 12:45:00,1.17569,1.17696,1.17569,1.1769,99800000.0
2008-11-19 12:46:00,1.17643,1.17649,1.17594,1.17594,86000000.0
2008-11-19 12:47:00,1.17591,1.17652,1.17589,1.17589,91000000.0
2008-11-19 12:48:00,1.1759,1.17627,1.1759,1.17613,86600000.0
2008-11-19 12:49:00,1.17643,1.17643,1.17605,1.17632,30800000.0
2008-11-19 12:50:00,1.17608,1.17662,1.17608,1.17631,25200000.0
2008-11-19 12:51:00,1.17655,1.17688,1.1764,1.1764,11800000.0
2008-11-19 12:52:00,1.17565,1.17599,1.17565,1.17579,24200000.0
2008-11-19 12:53:00,1.17539,1.17604,1.17522,1.17591,23600000.0
2008-11-19 12:54:00,1.17592,1.17667,1.17592,1.17663,56000000.0
2008-11-19 12:55:00,1.17679,1.1776,1.17679,1.1776,76000000.0
2008-11-19 12:56:00,1.17779,1.17807,1.17767,1.17807,50600000.0
2008-11-19 12:57:00,1.17789,1.17789,1.17735,1.17735,20800000.0
2008-11-19 12:58:00,1.1781,1.1785,1.1779,1.1779,11400000.0
2008-11-19 12:59:00,1.17744,1.17777,1.17701,1.17777,11400000.0
2008-11-19 13:00:00,1.17768,1.17817,1.17763,1.17763,41200000.0
2008-11-19 13:01:00,1.17793,1.17812,1.1773,1.17776,20200000.0
2008-11-19 13:02:00,1.17746,1.17769,1.17746,1.17769,55800000.0
2008-11-19 13:03:00,1.17789,1.17858,1.17789,1.17855,60600000.0
2008-11-19 13:04:00,1.17834,1.17848,1.17797,1.17797,27000000.0
2008-11-19 13:05:00,1.17759,1.178,1.17758,1.17773,25200000.0
2008-11-19 13:06:00,1.1778,1.17807,1.17776,1.1778,99400000.0
2008-11-19 13:07:00,1.1783,1.1785,1.1776,1.1785,33800000.0
2008-11-19 13:08:00,1.1778,1.1778,1.17771,1.1778,33800000.0
2008-11-19 13:09:00,1.17775,1.17808,1.17746,1.17763,107800000.0
2008-11-19 13:10:00,1.1779,1.17872,1.1779,1.17849,125800000.0
2008-11-19 13:11:00,1.17802,1.17867,1.17802,1.17867,48800000.0
2008-11-19 13:12:00,1.17856,1.17908,1.17856,1.17876,16600000.0
2008-11-19 13:13:00,1.17914,1.17954,1.17914,1.17932,25800000.0
2008-11-19 13:14:00,1.1783,1.1786,1.1783,1.1786,14400000.0
2008-11-19 13:15:00,1.17883,1.17883,1.17789,1.17875,14400000.0
2008-11-19 13:16:00,1.1796,1.18,1.1791,1.1791,19000000.0
2008-11-19 13:17:00,1.17837,1.17884,1.17822,1.17822,19000000.0
2008-11-19 13:18:00,1.17788,1.17872,1.17756,1.17763,74200000.0
2008-11-19 13:19:00,1.17714,1.17738,1.17695,1.17695,52600000.0
2008-11-19 13:20:00,1.17701,1.17721,1.17679,1.17709,68200000.0
2008-11-19 13:21:00,1.17685,1.17705,1.17659,1.17705,19400000.0
2008-11-19 13:22:00,1.17669,1.17707,1.17669,1.17707,21600000.0
2008-11-19 13:23:00,1.17699,1.17754,1.1767,1.1769,39000000.0
2008-11-19 13:24:00,1.17661,1.17661,1.17627,1.17632,73800000.0
2008-11-19 13:25:00,1.17612,1.17645,1.17594,1.17605,81200000.0
2008-11-19 13:26:00,1.1763,1.17672,1.1763,1.17659,32200000.0
2008-11-19 13:27:00,1.17654,1.17654,1.17611,1.17636,9400000.0
2008-11-19 13:28:00,1.179,1.1792,1.1786,1.1789,27400000.0
2008-11-19 13:29:00,1.1788,1.1789,1.1784,1.1789,27400000.0
2008-11-19 13:30:00,1.17596,1.1765,1.17596,1.17627,27400000.0
2008-11-19 13:31:00,1.17639,1.17689,1.17639,1.17681,41400000.0
2008-11-19 13:32:00,1.1788,1.1789,1.1788,1.1789,76000000.0
2008-11-19 13:33:00,1.17675,1.17677,1.17661,1.17663,76000000.0
2008-11-19 13:34:00,1.17729,1.17729,1.17697,1.17714,9000000.0
2008-11-19 13:35:00,1.17728,1.17728,1.177,1.17722,9000000.0
2008-11-19 13:36:00,1.1788,1.1788,1.1786,1.1787,27000000.0
2008-11-19 13:37:00,1.17766,1.178,1.17748,1.17774,27000000.0
2008-11-19 13:38:00,1.17804,1.17804,1.1775,1.17795,11800000.0
2008-11-19 13:39:00,1.17777,1.17807,1.17773,1.17775,38400000.0
2008-11-19 13:40:00,1.17814,1.17861,1.17802,1.17833,67600000.0
2008-11-19 13:41:00,1.17823,1.17823,1.17722,1.17733,18400000.0
2008-11-19 13:42:00,1.17719,1.17755,1.17719,1.17739,16400000.0
2008-11-19 13:43:00,1.17788,1.17856,1.17788,1.1784,21200000.0
2008-11-19 13:44:00,1.17813,1.17813,1.17756,1.17761,10600000.0
2008-11-19 13:45:00,1.17767,1.17815,1.17767,1.17772,44600000.0
2008-11-19 13:46:00,1.17744,1.17766,1.17733,1.17766,18200000.0
2008-11-19 13:47:00,1.17766,1.17766,1.17725,1.17738,18000000.0
2008-11-19 13:48:00,1.17726,1.1775,1.1772,1.1775,18200000.0
2008-11-19 13:49:00,1.17743,1.17764,1.17743,1.17744,38600000.0
2008-11-19 13:50:00,1.17767,1.17768,1.17749,1.17766,25200000.0
2008-11-19 13:51:00,1.17751,1.17766,1.17721,1.17721,28600000.0
2008-11-19 13:52:00,1.17699,1.17729,1.17699,1.17714,24600000.0
2008-11-19 13:53:00,1.17704,1.17704,1.17682,1.17683,21800000.0
2008-11-19 13:54:00,1.17677,1.1773,1.17677,1.17719,18600000.0
2008-11-19 13:55:00,1.17742,1.17764,1.17742,1.17764,34000000.0
2008-11-19 13:56:00,1.17796,1.17821,1.17796,1.17821,33000000.0
2008-11-19 13:57:00,1.17806,1.17812,1.17781,1.17781,15400000.0
2008-11-19 13:58:00,1.17761,1.17794,1.17755,1.17756,57400000.0
2008-11-19 13:59:00,1.17779,1.17823,1.17777,1.17823,30000000.0
2008-11-19 14:00:00,1.17838,1.17838,1.17702,1.17794,86000000.0
2008-11-19 14:01:00,1.17826,1.1786,1.178,1.17857,97000000.0
2008-11-19 14:02:00,1.17884,1.17884,1.17866,1.1787,25000000.0
2008-11-19 14:03:00,1.17895,1.17919,1.17851,1.17891,28600000.0
2008-11-19 14:04:00,1.17895,1.17907,1.17848,1.17867,30600000.0
2008-11-19 14:05:00,1.17863,1.17869,1.17843,1.17863,7400000.0
2008-11-19 14:06:00,1.17858,1.17915,1.17853,1.17915,66800000.0
2008-11-19 14:07:00,1.17841,1.17865,1.17827,1.17828,21400000.0
2008-11-19 14:08:00,1.1781,1.1781,1.17762,1.17762,56000000.0
2008-11-19 14:09:00,1.17726,1.17726,1.17619,1.17619,21200000.0
2008-11-19 14:10:00,1.1776,1.1778,1.1776,1.1778,16200000.0
2008-11-19 14:11:00,1.17683,1.17683,1.17664,1.17666,16200000.0
2008-11-19 14:12:00,1.17675,1.17705,1.17671,1.17702,49400000.0
2008-11-19 14:13:00,1.17766,1.17787,1.17754,1.17773,31800000.0
2008-11-19 14:14:00,1.17811,1.17851,1.17783,1.17849,19600000.0
2008-11-19 14:15:00,1.17831,1.17837,1.1778,1.17834,25800000.0
2008-11-19 14:16:00,1.17899,1.17927,1.17853,1.17861,45000000.0
2008-11-19 14:17:00,1.17835,1.17889,1.17826,1.17833,53200000.0
2008-11-19 14:18:00,1.17809,1.17815,1.17747,1.17769,15200000.0
2008-11-19 14:19:00,1.17804,1.17821,1.17785,1.17796,44900000.0
2008-11-19 14:20:00,1.17815,1.17852,1.17813,1.17843,16600000.0
2008-11-19 14:21:00,1.1786,1.17906,1.1786,1.17866,25800000.0
2008-11-19 14:22:00,1.17911,1.17938,1.17904,1.17923,43000000.0
2008-11-19 14:23:00,1.17912,1.17912,1.17888,1.17905,9000000.0
2008-11-19 14:24:00,1.17904,1.17911,1.17833,1.1789,165400000.0
2008-11-19 14:25:00,1.1775,1.1782,1.1775,1.178,64400000.0
2008-11-19 14:26:00,1.17905,1.17932,1.17892,1.17903,64400000.0
2008-11-19 14:27:00,1.17878,1.1791,1.17863,1.17889,41200000.0
2008-11-19 14:28:00,1.17844,1.17877,1.17821,1.17834,22000000.0
2008-11-19 14:29:00,1.17836,1.17888,1.17835,1.17876,52400000.0
2008-11-19 14:30:00,1.1784,1.1784,1.1755,1.1784,89600000.0
2008-11-19 14:31:00,1.17807,1.17819,1.1779,1.17792,89600000.0
2008-11-19 14:32:00,1.17811,1.17842,1.17807,1.17826,54800000.0
2008-11-19 14:33:00,1.179,1.1791,1.1773,1.1783,14200000.0
2008-11-19 14:34:00,1.17843,1.17863,1.17829,1.17829,14200000.0
2008-11-19 14:35:00,1.17829,1.17849,1.17799,1.17849,13400000.0
2008-11-19 14:36:00,1.17868,1.17879,1.17827,1.17879,6800000.0
2008-11-19 14:37:00,1.17826,1.17883,1.17802,1.17809,11800000.0
2008-11-19 14:38:00,1.17822,1.17832,1.17822,1.17823,34800000.0
2008-11-19 14:39:00,1.1796,1.1799,1.1793,1.1797,17000000.0
2008-11-19 14:40:00,1.1796,1.1804,1.1794,1.1801,17000000.0
2008-11-19 14:41:00,1.17835,1.1787,1.17835,1.1787,17000000.0
2008-11-19 14:42:00,1.1797,1.1807,1.1792,1.1806,74600000.0
2008-11-19 14:43:00,1.1805,1.1818,1.1801,1.1803,74600000.0
2008-11-19 14:44:00,1.1802,1.1803,1.1792,1.1802,74600000.0
2008-11-19 14:45:00,1.1801,1.1802,1.1779,1.1786,74600000.0
2008-11-19 14:46:00,1.17792,1.17792,1.17769,1.17769,74600000.0
2008-11-19 14:47:00,1.17759,1.17759,1.17748,1.17748,27000000.0
2008-11-19 14:48:00,1.1777,1.17793,1.1777,1.17779,36200000.0
2008-11-19 14:49:00,1.17771,1.17799,1.17771,1.17785,31200000.0
2008-11-19 14:50:00,1.17781,1.17825,1.17766,1.17775,61800000.0
2008-11-19 14:51:00,1.17753,1.1782,1.17753,1.17766,78200000.0
2008-11-19 14:52:00,1.1779,1.1779,1.17758,1.17777,57600000.0
2008-11-19 14:53:00,1.17771,1.17814,1.17771,1.17813,86800000.0
2008-11-19 14:54:00,1.17825,1.17874,1.17817,1.17874,30400000.0
2008-11-19 14:55:00,1.17868,1.17881,1.17839,1.17856,19200000.0
2008-11-19 14:56:00,1.17823,1.17857,1.17791,1.17792,124200000.0
2008-11-19 14:57:00,1.17837,1.17838,1.17794,1.17805,125800000.0
2008-11-19 14:58:00,1.17779,1.17825,1.17759,1.17781,82000000.0
2008-11-19 14:59:00,1.17838,1.17889,1.1783,1.1783,17400000.0
2008-11-19 15:00:00,1.17806,1.1783,1.17806,1.17811,24000000.0
2008-11-19 15:01:00,1.17794,1.178,1.17776,1.17776,17800000.0
2008-11-19 15:02:00,1.1779,1.17804,1.17789,1.17789,18400000.0
2008-11-19 15:03:00,1.17784,1.17797,1.17762,1.17762,88200000.0
2008-11-19 15:04:00,1.17739,1.17739,1.17709,1.17709,56800000.0
2008-11-19 15:05:00,1.17706,1.17754,1.17706,1.17747,50200000.0
2008-11-19 15:06:00,1.17769,1.17775,1.1773,1.17766,103600000.0
2008-11-19 15:07:00,1.17761,1.17761,1.17717,1.17717,91000000.0
2008-11-19 15:08:00,1.17738,1.1775,1.17737,1.17741,29400000.0
2008-11-19 15:09:00,1.17706,1.17763,1.17706,1.17763,14800000.0
2008-11-19 15:10:00,1.17739,1.17751,1.17725,1.17751,26400000.0
2008-11-19 15:11:00,1.17733,1.17733,1.17716,1.17716,35400000.0
2008-11-19 15:12:00,1.17714,1.17751,1.17701,1.17713,31800000.0
2008-11-19 15:13:00,1.1804,1.1815,1.1795,1.1815,47200000.0
2008-11-19 15:14:00,1.1814,1.1814,1.1791,1.1791,47200000.0
2008-11-19 15:15:00,1.17734,1.17769,1.17734,1.17737,47200000.0
2008-11-19 15:16:00,1.17716,1.17723,1.17681,1.17681,38200000.0
2008-11-19 15:17:00,1.17663,1.17725,1.17663,1.17692,71800000.0
2008-11-19 15:18:00,1.17676,1.17745,1.17676,1.17689,17800000.0
2008-11-19 15:19:00,1.17701,1.17749,1.17695,1.17698,41800000.0
2008-11-19 15:20:00,1.17699,1.17729,1.17686,1.17711,54600000.0
2008-11-19 15:21:00,1.17728,1.17771,1.17728,1.17744,42400000.0
2008-11-19 15:22:00,1.17778,1.17802,1.17778,1.17802,30200000.0
2008-11-19 15:23:00,1.17825,1.17849,1.17824,1.17844,28200000.0
2008-11-19 15:24:00,1.17821,1.17821,1.17735,1.17735,43600000.0
2008-11-19 15:25:00,1.17708,1.17768,1.17708,1.17765,88400000.0
2008-11-19 15:26:00,1.17777,1.17786,1.17718,1.17748,116400000.0
2008-11-19 15:27:00,1.17781,1.17855,1.17772,1.17855,107800000.0
2008-11-19 15:28:00,1.17851,1.17892,1.17838,1.17842,118600000.0
2008-11-19 15:29:00,1.178,1.178,1.17766,1.17766,9600000.0
2008-11-19 15:30:00,1.1769,1.17737,1.17675,1.17737,13000000.0
2008-11-19 15:31:00,1.17749,1.17762,1.17722,1.17722,29600000.0
2008-11-19 15:32:00,1.17728,1.17783,1.17728,1.17783,51600000.0
2008-11-19 15:33:00,1.17825,1.17825,1.17777,1.17784,58800000.0
2008-11-19 15:34:00,1.17767,1.17807,1.17699,1.17699,125400000.0
2008-11-19 15:35:00,1.17706,1.17761,1.17706,1.17749,36600000.0
2008-11-19 15:36:00,1.17772,1.17809,1.17762,1.17809,16600000.0
2008-11-19 15:37:00,1.17849,1.17895,1.17849,1.1786,108800000.0
2008-11-19 15:38:00,1.17891,1.1793,1.17884,1.17913,66400000.0
2008-11-19 15:39:00,1.17913,1.17933,1.1791,1.17913,37200000.0
2008-11-19 15:40:00,1.17912,1.17958,1.17912,1.17958,39200000.0
2008-11-19 15:41:00,1.17958,1.18012,1.17958,1.17981,103000000.0
2008-11-19 15:42:00,1.17996,1.1803,1.17951,1.1802,78600000.0
2008-11-19 15:43:00,1.18021,1.18059,1.18014,1.18014,24200000.0
2008-11-19 15:44:00,1.17949,1.17962,1.17913,1.17953,19600000.0
2008-11-19 15:45:00,1.17936,1.17936,1.17787,1.17787,37800000.0
2008-11-19 15:46:00,1.17817,1.17845,1.17813,1.17827,14000000.0
2008-11-19 15:47:00,1.1787,1.17875,1.17848,1.17874,13400000.0
2008-11-19 15:48:00,1.17906,1.17983,1.17906,1.17957,40400000.0
2008-11-19 15:49:00,1.17894,1.17908,1.17857,1.17857,80200000.0
2008-11-19 15:50:00,1.17854,1.17854,1.1778,1.1778,27000000.0
2008-11-19 15:51:00,1.17756,1.17814,1.17743,1.17767,44800000.0
2008-11-19 15:52:00,1.17725,1.17766,1.17713,1.17735,8400000.0
2008-11-19 15:53:00,1.17771,1.17798,1.17736,1.17765,50800000.0
2008-11-19 15:54:00,1.17787,1.17891,1.17787,1.17891,37600000.0
2008-11-19 15:55:00,1.17863,1.17863,1.17765,1.17765,10400000.0
2008-11-19 15:56:00,1.17785,1.17785,1.17685,1.17696,16600000.0
2008-11-19 15:57:00,1.17712,1.17727,1.17689,1.17727,16200000.0
2008-11-19 15:58:00,1.1773,1.17731,1.17701,1.17724,15000000.0
2008-11-19 15:59:00,1.17706,1.17722,1.17678,1.17698,11400000.0
2008-11-19 16:00:00,1.17727,1.17728,1.17656,1.1769,32400000.0
2008-11-19 16:01:00,1.17683,1.17688,1.17661,1.17661,12200000.0
2008-11-19 16:02:00,1.17671,1.17716,1.17671,1.17707,22600000.0
2008-11-19 16:03:00,1.17729,1.17812,1.17726,1.1777,26200000.0
2008-11-19 16:04:00,1.17799,1.17952,1.17799,1.17933,13000000.0
2008-11-19 16:05:00,1.17896,1.1799,1.17889,1.17933,15000000.0
2008-11-19 16:06:00,1.17984,1.18068,1.17984,1.18024,10800000.0
2008-11-19 16:07:00,1.18073,1.18115,1.18064,1.18115,17200000.0
2008-11-19 16:08:00,1.18088,1.18088,1.17976,1.17976,31800000.0
2008-11-19 16:09:00,1.17936,1.17963,1.1789,1.1795,18600000.0
2008-11-19 16:10:00,1.17985,1.18034,1.1793,1.1793,23400000.0
2008-11-19 16:11:00,1.17951,1.17996,1.17943,1.17956,14800000.0
2008-11-19 16:12:00,1.17972,1.18058,1.17949,1.18058,17600000.0
2008-11-19 16:13:00,1.18049,1.18056,1.17945,1.17997,23000000.0
2008-11-19 16:14:00,1.1796,1.1796,1.17899,1.17933,13200000.0
2008-11-19 16:15:00,1.17905,1.17993,1.17905,1.17946,16000000.0
2008-11-19 16:16:00,1.17848,1.17888,1.17825,1.17881,26000000.0
2008-11-19 16:17:00,1.1786,1.17986,1.1786,1.17966,10400000.0
2008-11-19 16:18:00,1.17971,1.18012,1.17945,1.17945,16000000.0
2008-11-19 16:19:00,1.17893,1.1793,1.1788,1.1788,10400000.0
2008-11-19 16:20:00,1.17895,1.17916,1.17885,1.1791,13200000.0
2008-11-19 16:21:00,1.17905,1.17922,1.17875,1.17897,12200000.0
2008-11-19 16:22:00,1.17843,1.17864,1.17806,1.17817,20000000.0
2008-11-19 16:23:00,1.17886,1.17972,1.17886,1.17972,9400000.0
2008-11-19 16:24:00,1.17969,1.17969,1.17916,1.17924,11200000.0
2008-11-19 16:25:00,1.17865,1.17887,1.17812,1.17857,12600000.0
2008-11-19 16:26:00,1.17833,1.1786,1.17819,1.1786,10600000.0
2008-11-19 16:27:00,1.17839,1.17973,1.17839,1.17973,31600000.0
2008-11-19 16:28:00,1.17979,1.18207,1.17979,1.18121,17600000.0
2008-11-19 16:29:00,1.18107,1.18179,1.18107,1.18128,10000000.0
2008-11-19 16:30:00,1.18225,1.18225,1.18142,1.18204,23200000.0
2008-11-19 16:31:00,1.18276,1.18281,1.18245,1.18277,11000000.0
2008-11-19 16:32:00,1.18227,1.18287,1.18227,1.18284,17400000.0
2008-11-19 16:33:00,1.1834,1.1834,1.18262,1.18327,22200000.0
2008-11-19 16:34:00,1.18295,1.18295,1.18215,1.18273,21000000.0
2008-11-19 16:35:00,1.18301,1.18367,1.18301,1.18314,14200000.0
2008-11-19 16:36:00,1.18375,1.18375,1.18293,1.18326,25200000.0
2008-11-19 16:37:00,1.18349,1.18391,1.1833,1.18379,16600000.0
2008-11-19 16:38:00,1.18428,1.18449,1.18416,1.18422,34800000.0
2008-11-19 16:39:00,1.18383,1.18458,1.18383,1.18458,17400000.0
2008-11-19 16:40:00,1.18471,1.18471,1.18327,1.18327,21400000.0
2008-11-19 16:41:00,1.18318,1.18335,1.18307,1.18335,13200000.0
2008-11-19 16:42:00,1.18279,1.18337,1.18279,1.18293,23200000.0
2008-11-19 16:43:00,1.18237,1.18283,1.18218,1.18273,15000000.0
2008-11-19 16:44:00,1.1825,1.18261,1.18164,1.18261,20000000.0
2008-11-19 16:45:00,1.18288,1.183,1.18255,1.1827,15000000.0
2008-11-19 16:46:00,1.18291,1.18291,1.18183,1.18183,27400000.0
2008-11-19 16:47:00,1.18318,1.18354,1.18318,1.1834,31000000.0
2008-11-19 16:48:00,1.18322,1.18338,1.1827,1.18274,20000000.0
2008-11-19 16:49:00,1.18269,1.18319,1.18219,1.18274,23800000.0
2008-11-19 16:50:00,1.18337,1.18355,1.18305,1.18351,12600000.0
2008-11-19 16:51:00,1.18325,1.18356,1.18254,1.18323,28200000.0
2008-11-19 16:52:00,1.1824,1.1827,1.1822,1.18233,17800000.0
2008-11-19 16:53:00,1.18251,1.18277,1.18198,1.18277,27400000.0
2008-11-19 16:54:00,1.18256,1.18316,1.18228,1.18228,12400000.0
2008-11-19 16:55:00,1.18269,1.18323,1.18242,1.18312,18000000.0
2008-11-19 16:56:00,1.18298,1.1831,1.18206,1.18206,22200000.0
2008-11-19 16:57:00,1.18274,1.18326,1.1826,1.18279,18000000.0
2008-11-19 16:58:00,1.18319,1.18319,1.18152,1.18152,11600000.0
2008-11-19 16:59:00,1.18183,1.18209,1.18133,1.18209,28200000.0
2008-11-19 17:00:00,1.18193,1.18274,1.18193,1.18274,23400000.0
2008-11-19 17:01:00,1.18236,1.18259,1.18213,1.18257,10800000.0
2008-11-19 17:02:00,1.18353,1.18411,1.18281,1.18281,19200000.0
2008-11-19 17:03:00,1.18263,1.18263,1.18204,1.18206,19400000.0
2008-11-19 17:04:00,1.18304,1.18369,1.18304,1.18356,22600000.0
2008-11-19 17:05:00,1.1829,1.18333,1.18279,1.1829,12600000.0
2008-11-19 17:06:00,1.18322,1.1836,1.18283,1.18287,13200000.0
2008-11-19 17:07:00,1.18328,1.18372,1.18264,1.18372,9400000.0
2008-11-19 17:08:00,1.1835,1.18412,1.18337,1.18347,20000000.0
2008-11-19 17:09:00,1.18246,1.18343,1.18241,1.18241,24800000.0
2008-11-19 17:10:00,1.1826,1.18311,1.1826,1.18307,23800000.0
2008-11-19 17:11:00,1.18295,1.18328,1.18294,1.18294,11200000.0
2008-11-19 17:12:00,1.18259,1.18368,1.18259,1.18346,19200000.0
2008-11-19 17:13:00,1.1835,1.18402,1.18337,1.18398,12200000.0
2008-11-19 17:14:00,1.18377,1.18377,1.18319,1.18333,22800000.0
2008-11-19 17:15:00,1.18313,1.18386,1.18313,1.18386,13600000.0
2008-11-19 17:16:00,1.1834,1.18436,1.18305,1.18436,23600000.0
2008-11-19 17:17:00,1.18354,1.18387,1.18308,1.18387,9800000.0
2008-11-19 17:18:00,1.18472,1.18522,1.18464,1.18522,23400000.0
2008-11-19 17:19:00,1.18499,1.18499,1.18382,1.18454,18800000.0
2008-11-19 17:20:00,1.18469,1.18521,1.18453,1.18465,16800000.0
2008-11-19 17:21:00,1.18454,1.18459,1.18369,1.18426,22400000.0
2008-11-19 17:22:00,1.18403,1.18406,1.18365,1.18406,18000000.0
2008-11-19 17:23:00,1.18403,1.18403,1.18316,1.18344,11000000.0
2008-11-19 17:24:00,1.18362,1.18384,1.18322,1.18379,14000000.0
2008-11-19 17:25:00,1.18373,1.18373,1.18327,1.18341,11600000.0
2008-11-19 17:26:00,1.18386,1.18386,1.18277,1.18277,23000000.0
2008-11-19 17:27:00,1.18305,1.18403,1.18305,1.18403,22800000.0
2008-11-19 17:28:00,1.18333,1.18346,1.18318,1.1832,13400000.0
2008-11-19 17:29:00,1.18394,1.1842,1.18386,1.184,16000000.0
2008-11-19 17:30:00,1.18408,1.18437,1.18385,1.18385,26000000.0
2008-11-19 17:31:00,1.18391,1.18407,1.18372,1.18407,12400000.0
2008-11-19 17:32:00,1.18328,1.18328,1.18172,1.1819,17400000.0
2008-11-19 17:33:00,1.18241,1.18333,1.18241,1.18303,18000000.0
2008-11-19 17:34:00,1.18274,1.18374,1.18274,1.18374,19000000.0
2008-11-19 17:35:00,1.18353,1.18353,1.1817,1.1817,11200000.0
2008-11-19 17:36:00,1.18255,1.18381,1.18255,1.18381,10400000.0
2008-11-19 17:37:00,1.1837,1.18434,1.1837,1.18407,11800000.0
2008-11-19 17:38:00,1.18308,1.18379,1.18301,1.18301,11400000.0
2008-11-19 17:39:00,1.18287,1.18321,1.18248,1.18282,26400000.0
2008-11-19 17:40:00,1.18261,1.18307,1.18261,1.18307,12600000.0
2008-11-19 17:41:00,1.18284,1.18284,1.18253,1.18253,6200000.0
2008-11-19 17:42:00,1.18341,1.18428,1.18341,1.18428,10600000.0
2008-11-19 17:43:00,1.18423,1.18423,1.18355,1.18394,30400000.0
2008-11-19 17:44:00,1.18394,1.18397,1.18323,1.18355,13400000.0
2008-11-19 17:45:00,1.18334,1.18393,1.18334,1.18338,25800000.0
2008-11-19 17:46:00,1.18337,1.18355,1.18236,1.18262,14400000.0
2008-11-19 17:47:00,1.18306,1.18372,1.18306,1.18334,15200000.0
2008-11-19 17:48:00,1.18295,1.18301,1.18248,1.18248,19000000.0
2008-11-19 17:49:00,1.18239,1.18298,1.1822,1.18269,24400000.0
2008-11-19 17:50:00,1.1821,1.18291,1.1821,1.18288,15000000.0
2008-11-19 17:51:00,1.18293,1.18357,1.18287,1.18287,14600000.0
2008-11-19 17:52:00,1.18348,1.18363,1.18305,1.18305,26600000.0
2008-11-19 17:53:00,1.18357,1.18427,1.18357,1.18379,25000000.0
2008-11-19 17:54:00,1.18401,1.18446,1.18384,1.18384,14400000.0
2008-11-19 17:55:00,1.18353,1.18353,1.18268,1.18268,14600000.0
2008-11-19 17:56:00,1.18255,1.18289,1.18253,1.18277,20600000.0
2008-11-19 17:57:00,1.18329,1.18329,1.18231,1.18315,8800000.0
2008-11-19 17:58:00,1.18298,1.18352,1.18296,1.18326,13400000.0
2008-11-19 17:59:00,1.18342,1.18389,1.18317,1.18351,29400000.0
2008-11-19 18:00:00,1.18395,1.18395,1.18312,1.18333,20400000.0
2008-11-19 18:01:00,1.18319,1.18355,1.18276,1.18355,20800000.0
2008-11-19 18:02:00,1.18329,1.18329,1.18252,1.18262,9800000.0
2008-11-19 18:03:00,1.18307,1.18353,1.18292,1.18319,11600000.0
2008-11-19 18:04:00,1.1824,1.1825,1.18164,1.18204,14200000.0
2008-11-19 18:05:00,1.1822,1.18233,1.18166,1.18185,27000000.0
2008-11-19 18:06:00,1.18168,1.18239,1.18168,1.18239,20200000.0
2008-11-19 18:07:00,1.18214,1.18228,1.18144,1.18162,16800000.0
2008-11-19 18:08:00,1.18162,1.18183,1.18071,1.18102,19400000.0
2008-11-19 18:09:00,1.18103,1.182,1.18103,1.18154,13600000.0
2008-11-19 18:10:00,1.18219,1.18354,1.18183,1.18354,9600000.0
2008-11-19 18:11:00,1.18295,1.18325,1.18233,1.1825,30400000.0
2008-11-19 18:12:00,1.18168,1.18168,1.18106,1.18135,15600000.0
2008-11-19 18:13:00,1.18102,1.18149,1.18065,1.18065,15800000.0
2008-11-19 18:14:00,1.18099,1.18101,1.18047,1.18047,6200000.0
2008-11-19 18:15:00,1.18086,1.18105,1.18074,1.18083,20800000.0
2008-11-19 18:16:00,1.18031,1.18058,1.17964,1.17964,13600000.0
2008-11-19 18:17:00,1.18069,1.18142,1.18061,1.18132,10400000.0
2008-11-19 18:18:00,1.18146,1.18196,1.18126,1.18196,10800000.0
2008-11-19 18:19:00,1.18139,1.1819,1.18137,1.18137,25800000.0
2008-11-19 18:20:00,1.18112,1.18145,1.18062,1.18062,20400000.0
2008-11-19 18:21:00,1.17986,1.18019,1.17943,1.17943,17400000.0
2008-11-19 18:22:00,1.17987,1.17999,1.17952,1.17983,10000000.0
2008-11-19 18:23:00,1.17962,1.18029,1.17962,1.18005,16600000.0
2008-11-19 18:24:00,1.17981,1.18015,1.17918,1.17918,18000000.0
2008-11-19 18:25:00,1.17853,1.1797,1.17853,1.17895,18000000.0
2008-11-19 18:26:00,1.17896,1.17948,1.17883,1.17883,26400000.0
2008-11-19 18:27:00,1.17936,1.17958,1.17902,1.17958,12400000.0
2008-11-19 18:28:00,1.17878,1.17891,1.17819,1.17844,20400000.0
2008-11-19 18:29:00,1.17866,1.17959,1.17866,1.17887,27000000.0
2008-11-19 18:30:00,1.17968,1.18142,1.17968,1.18142,15000000.0
2008-11-19 18:31:00,1.18031,1.18031,1.17917,1.17942,22800000.0
2008-11-19 18:32:00,1.1799,1.18021,1.1798,1.18004,15400000.0
2008-11-19 18:33:00,1.17851,1.17887,1.17845,1.17845,19400000.0
2008-11-19 18:34:00,1.17832,1.17879,1.17832,1.17838,22000000.0
2008-11-19 18:35:00,1.17845,1.17905,1.17811,1.17905,20600000.0
2008-11-19 18:36:00,1.17937,1.18082,1.17937,1.18082,18000000.0
2008-11-19 18:37:00,1.18016,1.18057,1.17956,1.18008,19400000.0
2008-11-19 18:38:00,1.18056,1.18056,1.17963,1.1797,41200000.0
2008-11-19 18:39:00,1.17983,1.18023,1.17968,1.17968,9400000.0
2008-11-19 18:40:00,1.18042,1.18042,1.17923,1.17923,8800000.0
2008-11-19 18:41:00,1.17924,1.1799,1.17924,1.17971,17400000.0
2008-11-19 18:42:00,1.17997,1.18067,1.17932,1.17932,9400000.0
2008-11-19 18:43:00,1.17935,1.18083,1.17915,1.18083,24400000.0
2008-11-19 18:44:00,1.18097,1.18097,1.17963,1.17973,25000000.0
2008-11-19 18:45:00,1.17922,1.17943,1.17893,1.17943,22000000.0
2008-11-19 18:46:00,1.17996,1.17996,1.17938,1.17941,15600000.0
2008-11-19 18:47:00,1.1794,1.17949,1.179,1.17906,17000000.0
2008-11-19 18:48:00,1.17893,1.17954,1.1789,1.17909,13800000.0
2008-11-19 18:49:00,1.17895,1.17944,1.17881,1.17916,14200000.0
2008-11-19 18:50:00,1.17908,1.17942,1.17879,1.17942,18000000.0
2008-11-19 18:51:00,1.17987,1.18007,1.17973,1.17991,17200000.0
2008-11-19 18:52:00,1.18004,1.18061,1.1796,1.1796,23800000.0
2008-11-19 18:53:00,1.17977,1.18047,1.17977,1.18014,11600000.0
2008-11-19 18:54:00,1.17998,1.18067,1.17987,1.18003,13000000.0
2008-11-19 18:55:00,1.17955,1.17991,1.17926,1.17991,9400000.0
2008-11-19 18:56:00,1.18006,1.18067,1.17972,1.18001,17400000.0
2008-11-19 18:57:00,1.17989,1.18019,1.1796,1.1796,13800000.0
2008-11-19 18:58:00,1.17961,1.17977,1.1792,1.17948,15600000.0
2008-11-19 18:59:00,1.17971,1.18076,1.17971,1.1804,28200000.0
2008-11-19 19:00:00,1.18062,1.18103,1.18045,1.18051,11800000.0
2008-11-19 19:01:00,1.18035,1.18069,1.18025,1.18039,9800000.0
2008-11-19 19:02:00,1.18008,1.18068,1.18008,1.18068,18000000.0
2008-11-19 19:03:00,1.18027,1.18094,1.18027,1.1809,17000000.0
2008-11-19 19:04:00,1.18041,1.18079,1.17998,1.18018,15800000.0
2008-11-19 19:05:00,1.17999,1.18065,1.17982,1.18065,21200000.0
2008-11-19 19:06:00,1.1817,1.1817,1.179,1.179,14600000.0
2008-11-19 19:07:00,1.18118,1.18162,1.1809,1.18162,14600000.0
2008-11-19 19:08:00,1.18152,1.18152,1.18078,1.18104,15600000.0
2008-11-19 19:09:00,1.18108,1.18138,1.18081,1.1809,8800000.0
2008-11-19 19:10:00,1.18098,1.18098,1.18068,1.18088,20200000.0
2008-11-19 19:11:00,1.18019,1.18061,1.17975,1.17975,13000000.0
2008-11-19 19:12:00,1.18002,1.18101,1.17982,1.18101,22400000.0
2008-11-19 19:13:00,1.18111,1.18111,1.17964,1.17964,13200000.0
2008-11-19 19:14:00,1.1799,1.17997,1.17954,1.17958,17400000.0
2008-11-19 19:15:00,1.17989,1.17989,1.17929,1.17929,17800000.0
2008-11-19 19:16:00,1.17963,1.17992,1.17948,1.17948,25800000.0
2008-11-19 19:17:00,1.17823,1.17929,1.17823,1.17907,20400000.0
2008-11-19 19:18:00,1.17936,1.17936,1.17846,1.17846,11000000.0
2008-11-19 19:19:00,1.17828,1.1785,1.17791,1.17803,12200000.0
2008-11-19 19:20:00,1.17614,1.17614,1.17476,1.17476,25600000.0
2008-11-19 19:21:00,1.17525,1.17594,1.17525,1.17555,23400000.0
2008-11-19 19:22:00,1.17633,1.17656,1.1757,1.17656,22800000.0
2008-11-19 19:23:00,1.17703,1.17717,1.1768,1.17684,12600000.0
2008-11-19 19:24:00,1.17678,1.17729,1.17643,1.17713,25600000.0
2008-11-19 19:25:00,1.17734,1.17742,1.17707,1.17742,12400000.0
2008-11-19 19:26:00,1.17733,1.17781,1.17723,1.17723,12600000.0
2008-11-19 19:27:00,1.17702,1.17702,1.17597,1.17597,22200000.0
2008-11-19 19:28:00,1.1757,1.17595,1.17531,1.17531,17000000.0
2008-11-19 19:29:00,1.17588,1.17673,1.17547,1.17624,16200000.0
2008-11-19 19:30:00,1.17726,1.17793,1.17713,1.17713,8400000.0
2008-11-19 19:31:00,1.17697,1.17743,1.17625,1.17625,30400000.0
2008-11-19 19:32:00,1.17751,1.17763,1.1765,1.1765,14800000.0
2008-11-19 19:33:00,1.17656,1.17698,1.17656,1.17664,16400000.0
2008-11-19 19:34:00,1.17634,1.1766,1.17612,1.1766,10200000.0
2008-11-19 19:35:00,1.17726,1.17753,1.17726,1.1774,11600000.0
2008-11-19 19:36:00,1.17755,1.17755,1.17494,1.17494,20800000.0
2008-11-19 19:37:00,1.175,1.1763,1.17496,1.17503,15400000.0
2008-11-19 19:38:00,1.17502,1.17601,1.17502,1.17551,17800000.0
2008-11-19 19:39:00,1.17479,1.17535,1.17479,1.17491,21800000.0
2008-11-19 19:40:00,1.17563,1.17655,1.17563,1.17655,18800000.0
2008-11-19 19:41:00,1.17657,1.17704,1.17645,1.17688,16400000.0
2008-11-19 19:42:00,1.17713,1.17782,1.17713,1.17748,15200000.0
2008-11-19 19:43:00,1.17742,1.17743,1.17715,1.17715,17200000.0
2008-11-19 19:44:00,1.17729,1.17729,1.17715,1.17726,6800000.0
2008-11-19 19:45:00,1.17708,1.17708,1.17614,1.17614,11600000.0
2008-11-19 19:46:00,1.17621,1.17747,1.17621,1.17698,12800000.0
2008-11-19 19:47:00,1.17708,1.17746,1.17669,1.17669,23000000.0
2008-11-19 19:48:00,1.17631,1.1778,1.17631,1.17741,8800000.0
2008-11-19 19:49:00,1.17723,1.17752,1.17723,1.17723,19600000.0
2008-11-19 19:50:00,1.17781,1.17885,1.17781,1.17819,17400000.0
2008-11-19 19:51:00,1.17725,1.17761,1.177,1.17744,31000000.0
2008-11-19 19:52:00,1.17675,1.17722,1.17648,1.17709,24800000.0
2008-11-19 19:53:00,1.17727,1.17765,1.17657,1.17657,25600000.0
2008-11-19 19:54:00,1.17591,1.17591,1.17512,1.1758,28200000.0
2008-11-19 19:55:00,1.17651,1.17704,1.17633,1.17704,7800000.0
2008-11-19 19:56:00,1.1773,1.17762,1.17701,1.17721,29200000.0
2008-11-19 19:57:00,1.17684,1.17776,1.17684,1.17721,14800000.0
2008-11-19 19:58:00,1.17738,1.17819,1.17738,1.17768,24200000.0
2008-11-19 19:59:00,1.17719,1.17774,1.17719,1.1774,11800000.0
2008-11-19 20:00:00,1.17696,1.17696,1.17621,1.1764,24200000.0
2008-11-19 20:01:00,1.17705,1.17736,1.17668,1.17722,7600000.0
2008-11-19 20:02:00,1.17731,1.17888,1.17731,1.1788,10000000.0
2008-11-19 20:03:00,1.17809,1.17919,1.17809,1.17919,21800000.0
2008-11-19 20:04:00,1.17935,1.17935,1.17759,1.17894,16400000.0
2008-11-19 20:05:00,1.17883,1.18057,1.17883,1.18057,14800000.0
2008-11-19 20:06:00,1.18103,1.18103,1.17906,1.17906,9400000.0
2008-11-19 20:07:00,1.1785,1.17861,1.17774,1.17774,15000000.0
2008-11-19 20:08:00,1.17855,1.17863,1.17825,1.17825,15800000.0
2008-11-19 20:09:00,1.17774,1.17844,1.17759,1.17844,20200000.0
2008-11-19 20:10:00,1.17788,1.17879,1.17727,1.17879,24400000.0
2008-11-19 20:11:00,1.17891,1.17952,1.17891,1.17939,10000000.0
2008-11-19 20:12:00,1.17929,1.17984,1.17929,1.17962,11000000.0
2008-11-19 20:13:00,1.17923,1.17955,1.17923,1.17945,22400000.0
2008-11-19 20:14:00,1.17879,1.17957,1.1787,1.17886,19400000.0
2008-11-19 20:15:00,1.17899,1.17905,1.17837,1.17841,9000000.0
2008-11-19 20:16:00,1.17822,1.17843,1.17786,1.17786,12800000.0
2008-11-19 20:17:00,1.17688,1.17761,1.17657,1.17657,19800000.0
2008-11-19 20:18:00,1.17618,1.17657,1.17577,1.17577,21200000.0
2008-11-19 20:19:00,1.17554,1.17569,1.17509,1.17517,21200000.0
2008-11-19 20:20:00,1.17512,1.17585,1.1751,1.1751,9400000.0
2008-11-19 20:21:00,1.17604,1.17657,1.17604,1.17649,12200000.0
2008-11-19 20:22:00,1.17506,1.17547,1.17506,1.1754,11000000.0
2008-11-19 20:23:00,1.17554,1.17644,1.17546,1.17644,28200000.0
2008-11-19 20:24:00,1.17585,1.17621,1.17569,1.17586,34200000.0
2008-11-19 20:25:00,1.17559,1.17578,1.17548,1.17578,7400000.0
2008-11-19 20:26:00,1.1763,1.17686,1.1763,1.17677,11600000.0
2008-11-19 20:27:00,1.17728,1.17765,1.17728,1.17739,7400000.0
2008-11-19 20:28:00,1.17769,1.17796,1.17644,1.17644,21400000.0
2008-11-19 20:29:00,1.17715,1.17715,1.17634,1.1765,12600000.0
2008-11-19 20:30:00,1.17661,1.17661,1.17495,1.17501,14800000.0
2008-11-19 20:31:00,1.1755,1.17694,1.1755,1.17673,10600000.0
2008-11-19 20:32:00,1.1777,1.17848,1.17742,1.17755,20800000.0
2008-11-19 20:33:00,1.17671,1.17698,1.17622,1.17643,5200000.0
2008-11-19 20:34:00,1.17656,1.1769,1.17551,1.17551,13600000.0
2008-11-19 20:35:00,1.17567,1.17593,1.17549,1.17562,35600000.0
2008-11-19 20:36:00,1.17545,1.17583,1.17515,1.17515,10200000.0
2008-11-19 20:37:00,1.17539,1.17602,1.17513,1.17567,10000000.0
2008-11-19 20:38:00,1.17611,1.17611,1.17595,1.17595,4800000.0
2008-11-19 20:39:00,1.17658,1.17834,1.17658,1.17834,21600000.0
2008-11-19 20:40:00,1.17795,1.1782,1.17767,1.17767,27200000.0
2008-11-19 20:41:00,1.17765,1.17853,1.17734,1.17813,25200000.0
2008-11-19 20:42:00,1.17943,1.1808,1.17943,1.18051,17000000.0
2008-11-19 20:43:00,1.17939,1.18007,1.1788,1.1788,28600000.0
2008-11-19 20:44:00,1.17793,1.17826,1.17728,1.17805,13600000.0
2008-11-19 20:45:00,1.179,1.179,1.17787,1.17882,13000000.0
2008-11-19 20:46:00,1.17931,1.17994,1.17929,1.17929,12600000.0
2008-11-19 20:47:00,1.17937,1.17997,1.17922,1.17962,29800000.0
2008-11-19 20:48:00,1.17887,1.17887,1.17721,1.17721,16800000.0
2008-11-19 20:49:00,1.17689,1.17729,1.17641,1.17641,29200000.0
2008-11-19 20:50:00,1.17709,1.17733,1.17633,1.17717,16400000.0
2008-11-19 20:51:00,1.17725,1.1773,1.17711,1.17712,9600000.0
2008-11-19 20:52:00,1.17775,1.1779,1.1775,1.17783,21800000.0
2008-11-19 20:53:00,1.17749,1.17768,1.17741,1.17767,8200000.0
2008-11-19 20:54:00,1.17781,1.17874,1.17766,1.17874,21600000.0
2008-11-19 20:55:00,1.17948,1.17977,1.17916,1.17916,10600000.0
2008-11-19 20:56:00,1.17955,1.18004,1.17922,1.17922,28800000.0
2008-11-19 20:57:00,1.17946,1.17946,1.17811,1.17811,5200000.0
2008-11-19 20:58:00,1.17802,1.1787,1.17786,1.1787,17800000.0
2008-11-19 20:59:00,1.178,1.17902,1.17787,1.17847,21200000.0
2008-11-19 21:00:00,1.17854,1.1791,1.17834,1.1791,20200000.0
2008-11-19 21:01:00,1.17921,1.17921,1.17818,1.17871,17400000.0
2008-11-19 21:02:00,1.17882,1.1789,1.17849,1.17857,11800000.0
2008-11-19 21:03:00,1.17937,1.17952,1.17906,1.17948,18600000.0
2008-11-19 21:04:00,1.17773,1.17773,1.17623,1.17623,12600000.0
2008-11-19 21:05:00,1.17649,1.17663,1.1759,1.17663,16800000.0
2008-11-19 21:06:00,1.17696,1.17764,1.17696,1.17729,18400000.0
2008-11-19 21:07:00,1.17675,1.17901,1.17675,1.17901,12000000.0
2008-11-19 21:08:00,1.17911,1.17969,1.17775,1.17969,12600000.0
2008-11-19 21:09:00,1.18001,1.18001,1.17876,1.17876,18200000.0
2008-11-19 21:10:00,1.17899,1.17926,1.17887,1.17926,16600000.0
2008-11-19 21:11:00,1.17903,1.17954,1.17903,1.17945,27400000.0
2008-11-19 21:12:00,1.17969,1.18034,1.17969,1.17974,14200000.0
2008-11-19 21:13:00,1.17962,1.18133,1.17962,1.18131,11400000.0
2008-11-19 21:14:00,1.18082,1.18113,1.18025,1.18075,10800000.0
2008-11-19 21:15:00,1.18036,1.18039,1.18001,1.18007,23400000.0
2008-11-19 21:16:00,1.17987,1.18042,1.17903,1.17903,40000000.0
2008-11-19 21:17:00,1.17949,1.18035,1.17949,1.18004,12400000.0
2008-11-19 21:18:00,1.17994,1.17994,1.17939,1.1795,23200000.0
2008-11-19 21:19:00,1.17906,1.17906,1.17854,1.17881,15400000.0
2008-11-19 21:20:00,1.17847,1.17891,1.17806,1.17827,17800000.0
2008-11-19 21:21:00,1.17765,1.17765,1.17671,1.17726,26400000.0
2008-11-19 21:22:00,1.17833,1.17917,1.17801,1.17801,19800000.0
2008-11-19 21:23:00,1.17852,1.1793,1.17852,1.1786,18400000.0
2008-11-19 21:24:00,1.17817,1.17886,1.17817,1.17851,16400000.0
2008-11-19 21:25:00,1.17879,1.17972,1.1784,1.1784,20000000.0
2008-11-19 21:26:00,1.17959,1.18079,1.17959,1.18047,18000000.0
2008-11-19 21:27:00,1.18031,1.1816,1.18031,1.18064,13200000.0
2008-11-19 21:28:00,1.1793,1.17935,1.17874,1.17883,25200000.0
2008-11-19 21:29:00,1.17863,1.17863,1.17704,1.17735,9600000.0
2008-11-19 21:30:00,1.17735,1.17805,1.17735,1.17784,13600000.0
2008-11-19 21:31:00,1.17801,1.17816,1.17708,1.17708,24000000.0
2008-11-19 21:32:00,1.17728,1.17783,1.17728,1.17755,17800000.0
2008-11-19 21:33:00,1.17706,1.17779,1.17706,1.17779,26100000.0
2008-11-19 21:34:00,1.17741,1.17741,1.17645,1.17666,14400000.0
2008-11-19 21:35:00,1.17683,1.17683,1.17601,1.17612,10000000.0
2008-11-19 21:36:00,1.17595,1.17706,1.17595,1.17706,21200000.0
2008-11-19 21:37:00,1.17765,1.17868,1.17747,1.17846,20000000.0
2008-11-19 21:38:00,1.17829,1.17972,1.17829,1.17972,22800000.0
2008-11-19 21:39:00,1.18015,1.18069,1.18009,1.18046,11000000.0
2008-11-19 21:40:00,1.18024,1.18035,1.18003,1.18029,11000000.0
2008-11-19 21:41:00,1.17997,1.17997,1.17811,1.17811,16200000.0
2008-11-19 21:42:00,1.17784,1.1784,1.17752,1.1784,15400000.0
2008-11-19 21:43:00,1.17803,1.17826,1.1772,1.17826,10200000.0
2008-11-19 21:44:00,1.17791,1.17791,1.17725,1.17777,8200000.0
2008-11-19 21:45:00,1.17803,1.17863,1.17797,1.17834,23400000.0
2008-11-19 21:46:00,1.17738,1.17765,1.17711,1.17741,16200000.0
2008-11-19 21:47:00,1.17738,1.17786,1.17724,1.17762,14400000.0
2008-11-19 21:48:00,1.17805,1.17805,1.17722,1.17758,18800000.0
2008-11-19 21:49:00,1.17715,1.17731,1.17695,1.17695,6200000.0
2008-11-19 21:50:00,1.17736,1.17749,1.17708,1.17718,13400000.0
2008-11-19 21:51:00,1.17729,1.17844,1.17729,1.17844,10200000.0
2008-11-19 21:52:00,1.17788,1.17834,1.17788,1.17825,12800000.0
2008-11-19 21:53:00,1.17789,1.17789,1.17703,1.17703,8000000.0
2008-11-19 21:54:00,1.17713,1.17733,1.17655,1.17661,21000000.0
2008-11-19 21:55:00,1.17645,1.17665,1.17623,1.17648,22800000.0
2008-11-19 21:56:00,1.17642,1.17642,1.17577,1.17603,19200000.0
2008-11-19 21:57:00,1.1759,1.17652,1.17577,1.17652,10000000.0
2008-11-19 21:58:00,1.17672,1.17721,1.17672,1.17696,10000000.0
2008-11-19 21:59:00,1.1763,1.17645,1.17617,1.17624,15200000.0
2008-11-19 22:00:00,1.17622,1.17662,1.17591,1.17662,20200000.0
2008-11-19 22:01:00,1.17621,1.1765,1.17619,1.17619,14800000.0
2008-11-19 22:02:00,1.17627,1.17672,1.17627,1.17629,17200000.0
2008-11-19 22:03:00,1.1761,1.1763,1.17596,1.1763,11800000.0
2008-11-19 22:04:00,1.17628,1.17654,1.17612,1.17612,17000000.0
2008-11-19 22:05:00,1.17579,1.17628,1.17533,1.17566,25200000.0
2008-11-19 22:06:00,1.17574,1.17595,1.17572,1.17586,12600000.0
2008-11-19 22:07:00,1.17598,1.17599,1.17551,1.17586,32000000.0
2008-11-19 22:08:00,1.17611,1.17611,1.17551,1.17587,13400000.0
2008-11-19 22:09:00,1.17593,1.17672,1.17593,1.17644,6800000.0
2008-11-19 22:10:00,1.17647,1.1769,1.17644,1.17667,11000000.0
2008-11-19 22:11:00,1.17651,1.17752,1.17651,1.17733,12400000.0
2008-11-19 22:12:00,1.17652,1.17726,1.17647,1.17686,14400000.0
2008-11-19 22:13:00,1.17757,1.17804,1.17733,1.17745,19800000.0
2008-11-19 22:14:00,1.17712,1.17712,1.17702,1.17702,5600000.0
2008-11-19 22:15:00,1.17682,1.17695,1.17653,1.17664,13600000.0
2008-11-19 22:16:00,1.17581,1.17581,1.17447,1.17478,21300000.0
2008-11-19 22:17:00,1.17437,1.17468,1.17437,1.17454,16200000.0
2008-11-19 22:18:00,1.17446,1.17449,1.17384,1.17384,11600000.0
2008-11-19 22:19:00,1.17368,1.17516,1.17368,1.17516,11600000.0
2008-11-19 22:20:00,1.17425,1.1744,1.17378,1.17378,15000000.0
2008-11-19 22:21:00,1.17432,1.17461,1.17404,1.17421,20600000.0
2008-11-19 22:22:00,1.17487,1.17526,1.17436,1.17479,18200000.0
2008-11-19 22:23:00,1.1753,1.17608,1.1753,1.17606,9400000.0
2008-11-19 22:24:00,1.17601,1.17627,1.17562,1.17562,9600000.0
2008-11-19 22:25:00,1.17468,1.17494,1.17468,1.17494,10800000.0
2008-11-19 22:26:00,1.17435,1.17435,1.17344,1.17359,8400000.0
2008-11-19 22:27:00,1.1737,1.17504,1.1737,1.17504,15600000.0
2008-11-19 22:28:00,1.17494,1.1751,1.17415,1.17415,11000000.0
2008-11-19 22:29:00,1.17402,1.1748,1.17402,1.17467,12600000.0
2008-11-19 22:30:00,1.17498,1.17498,1.17441,1.17473,16800000.0
2008-11-19 22:31:00,1.17467,1.17501,1.17438,1.17454,21400000.0
2008-11-19 22:32:00,1.1744,1.17493,1.17432,1.17432,15800000.0
2008-11-19 22:33:00,1.17444,1.17473,1.17429,1.17473,30600000.0
2008-11-19 22:34:00,1.17451,1.17523,1.17451,1.17491,21400000.0
2008-11-19 22:35:00,1.1724,1.1728,1.1721,1.1727,9800000.0
2008-11-19 22:36:00,1.17479,1.17479,1.17372,1.17408,9800000.0
2008-11-19 22:37:00,1.17371,1.17408,1.17369,1.17369,10200000.0
2008-11-19 22:38:00,1.17396,1.17421,1.17319,1.17319,17200000.0
2008-11-19 22:39:00,1.17358,1.17409,1.17341,1.17375,18400000.0
2008-11-19 22:40:00,1.17367,1.17472,1.17358,1.17472,12400000.0
2008-11-19 22:41:00,1.17508,1.17508,1.17343,1.17343,8600000.0
2008-11-19 22:42:00,1.17336,1.17337,1.17301,1.17325,16800000.0
2008-11-19 22:43:00,1.17351,1.17387,1.17279,1.17279,14800000.0
2008-11-19 22:44:00,1.17356,1.17356,1.17293,1.17314,14200000.0
2008-11-19 22:45:00,1.17339,1.17363,1.1731,1.17342,13800000.0
2008-11-19 22:46:00,1.17342,1.17364,1.17309,1.17359,22000000.0
2008-11-19 22:47:00,1.1739,1.17391,1.17326,1.17326,13000000.0
2008-11-19 22:48:00,1.173,1.17422,1.173,1.17422,13600000.0
2008-11-19 22:49:00,1.17531,1.17589,1.17531,1.17589,9000000.0
2008-11-19 22:50:00,1.17588,1.17588,1.17499,1.17518,12200000.0
2008-11-19 22:51:00,1.17541,1.17629,1.17541,1.17629,15800000.0
2008-11-19 22:52:00,1.17659,1.17659,1.17559,1.17572,19400000.0
2008-11-19 22:53:00,1.17566,1.17614,1.17457,1.17457,16200000.0
2008-11-19 22:54:00,1.17535,1.17561,1.17508,1.17515,13400000.0
2008-11-19 22:55:00,1.17558,1.17558,1.17534,1.17556,22400000.0
2008-11-19 22:56:00,1.17545,1.17635,1.17545,1.17635,16000000.0
2008-11-19 22:57:00,1.1761,1.1761,1.17529,1.17529,10000000.0
2008-11-19 22:58:00,1.17539,1.17564,1.17397,1.174,19600000.0
2008-11-19 22:59:00,1.17333,1.17361,1.17333,1.17357,14400000.0
2008-11-19 23:00:00,1.17368,1.17368,1.17294,1.17294,23000000.0
2008-11-19 23:01:00,1.17399,1.17422,1.17375,1.17422,14600000.0
2008-11-19 23:02:00,1.17328,1.17359,1.17317,1.17328,24200000.0
2008-11-19 23:03:00,1.17259,1.1729,1.17259,1.1729,15400000.0
2008-11-19 23:04:00,1.17277,1.17348,1.17251,1.17338,13600000.0
2008-11-19 23:05:00,1.17325,1.17393,1.17314,1.17393,10600000.0
2008-11-19 23:06:00,1.17376,1.17445,1.17319,1.17445,16000000.0
2008-11-19 23:07:00,1.17546,1.17546,1.17318,1.17338,31400000.0
2008-11-19 23:08:00,1.1734,1.174,1.17319,1.17383,21800000.0
2008-11-19 23:09:00,1.17342,1.17381,1.17334,1.17334,20800000.0
2008-11-19 23:10:00,1.17385,1.17385,1.1737,1.17378,9400000.0
2008-11-19 23:11:00,1.17396,1.17411,1.17383,1.17411,5800000.0
2008-11-19 23:12:00,1.1742,1.17465,1.1739,1.1739,23000000.0
2008-11-19 23:13:00,1.1754,1.1757,1.1747,1.1752,37400000.0
2008-11-19 23:14:00,1.1751,1.1758,1.1751,1.1751,37400000.0
2008-11-19 23:15:00,1.17319,1.17319,1.17194,1.173,37400000.0
2008-11-19 23:16:00,1.17351,1.17351,1.17337,1.17337,13800000.0
2008-11-19 23:17:00,1.17357,1.17398,1.17347,1.17382,25400000.0
2008-11-19 23:18:00,1.17354,1.17374,1.17354,1.17363,10000000.0
2008-11-19 23:19:00,1.17383,1.17383,1.17336,1.17336,18200000.0
2008-11-19 23:20:00,1.17301,1.17324,1.17277,1.17306,17600000.0
2008-11-19 23:21:00,1.17288,1.17302,1.17225,1.17225,15600000.0
2008-11-19 23:22:00,1.17223,1.17259,1.17192,1.17192,15200000.0
2008-11-19 23:23:00,1.17164,1.17208,1.1713,1.1713,21600000.0
2008-11-19 23:24:00,1.17153,1.17207,1.1712,1.1712,10600000.0
2008-11-19 23:25:00,1.17155,1.17237,1.17155,1.17198,19800000.0
2008-11-19 23:26:00,1.17228,1.17234,1.17169,1.17205,20800000.0
2008-11-19 23:27:00,1.17203,1.17203,1.17173,1.17179,20000000.0
2008-11-19 23:28:00,1.17197,1.17243,1.17192,1.17192,12200000.0
2008-11-19 23:29:00,1.17248,1.173,1.17227,1.17233,18000000.0
2008-11-19 23:30:00,1.17239,1.17325,1.17239,1.17325,19400000.0
2008-11-19 23:31:00,1.17311,1.17336,1.17277,1.17289,18000000.0
2008-11-19 23:32:00,1.17224,1.17271,1.17224,1.17253,14400000.0
2008-11-19 23:33:00,1.17242,1.17337,1.17242,1.17279,22400000.0
2008-11-19 23:34:00,1.17286,1.17314,1.17261,1.17261,14000000.0
2008-11-19 23:35:00,1.1755,1.1756,1.1755,1.1756,19600000.0
2008-11-19 23:36:00,1.1767,1.1772,1.1767,1.1771,19600000.0
2008-11-19 23:37:00,1.17278,1.17278,1.17214,1.17226,19600000.0
2008-11-19 23:38:00,1.17243,1.17243,1.17216,1.17221,11200000.0
2008-11-19 23:39:00,1.1762,1.1762,1.1755,1.1757,15800000.0
2008-11-19 23:40:00,1.1755,1.1755,1.1752,1.1753,15800000.0
2008-11-19 23:41:00,1.17219,1.17263,1.17201,1.1722,15800000.0
2008-11-19 23:42:00,1.17231,1.17231,1.17137,1.17137,17400000.0
2008-11-19 23:43:00,1.17149,1.17166,1.17149,1.1716,5800000.0
2008-11-19 23:44:00,1.17201,1.17239,1.17173,1.17173,18600000.0
2008-11-19 23:45:00,1.1719,1.17208,1.17163,1.17204,19800000.0
2008-11-19 23:46:00,1.1754,1.1759,1.1754,1.1757,21400000.0
2008-11-19 23:47:00,1.17209,1.17236,1.17189,1.1721,21400000.0
2008-11-19 23:48:00,1.17273,1.17278,1.17234,1.17261,20200000.0
2008-11-19 23:49:00,1.17321,1.17321,1.17267,1.17267,5600000.0
2008-11-19 23:50:00,1.17313,1.17319,1.17263,1.17288,11600000.0
2008-11-19 23:51:00,1.17273,1.17298,1.17249,1.1728,15600000.0
2008-11-19 23:52:00,1.17273,1.17303,1.17273,1.17284,29400000.0
2008-11-19 23:53:00,1.17282,1.1737,1.17239,1.1737,15800000.0
2008-11-19 23:54:00,1.17352,1.17421,1.17342,1.174,19200000.0
2008-11-19 23:55:00,1.17413,1.17427,1.1732,1.1732,12000000.0
2008-11-19 23:56:00,1.17349,1.17382,1.17334,1.17361,19000000.0
2008-11-19 23:57:00,1.17375,1.17419,1.17375,1.17403,19200000.0
2008-11-19 23:58:00,1.17407,1.17415,1.17375,1.17378,22400000.0
2008-11-19 23:59:00,1.174,1.17419,1.17362,1.17362,13600000.0
2008-11-20 00:00:00,1.17382,1.17424,1.17334,1.17334,14800000.0
2008-11-20 00:01:00,1.17366,1.17397,1.17333,1.17397,18200000.0
2008-11-20 00:02:00,1.17435,1.17455,1.17398,1.17455,11600000.0
2008-11-20 00:03:00,1.17448,1.17486,1.17399,1.17399,17600000.0
2008-11-20 00:04:00,1.17452,1.17453,1.17416,1.17416,19800000.0
2008-11-20 00:05:00,1.17419,1.1743,1.17372,1.174,27400000.0
2008-11-20 00:06:00,1.174,1.17487,1.174,1.17448,21200000.0
2008-11-20 00:07:00,1.17474,1.17474,1.17425,1.17456,17000000.0
2008-11-20 00:08:00,1.17426,1.17452,1.17388,1.17441,11800000.0
2008-11-20 00:09:00,1.17496,1.1752,1.17461,1.17461,19800000.0
2008-11-20 00:10:00,1.17431,1.17491,1.17431,1.1747,16000000.0
2008-11-20 00:11:00,1.17486,1.17486,1.1744,1.17461,23000000.0
2008-11-20 00:12:00,1.17405,1.17405,1.17397,1.174,15000000.0
2008-11-20 00:13:00,1.17423,1.17467,1.17391,1.17467,13000000.0
2008-11-20 00:14:00,1.17451,1.1749,1.17451,1.17464,28800000.0
2008-11-20 00:15:00,1.17451,1.17514,1.17419,1.17514,7400000.0
2008-11-20 00:16:00,1.17479,1.17504,1.17417,1.17421,17600000.0
2008-11-20 00:17:00,1.17438,1.17507,1.17438,1.17507,3600000.0
2008-11-20 00:18:00,1.1754,1.17596,1.1754,1.17569,12600000.0
2008-11-20 00:19:00,1.17578,1.17654,1.17578,1.17603,26600000.0
2008-11-20 00:20:00,1.17555,1.17652,1.17555,1.17652,12200000.0
2008-11-20 00:21:00,1.17627,1.17663,1.17561,1.17561,23400000.0
2008-11-20 00:22:00,1.1746,1.17469,1.17436,1.17439,15800000.0
2008-11-20 00:23:00,1.17432,1.17463,1.17432,1.1745,5800000.0
2008-11-20 00:24:00,1.1745,1.1748,1.1745,1.17477,6600000.0
2008-11-20 00:25:00,1.17532,1.17563,1.17532,1.17563,16200000.0
2008-11-20 00:26:00,1.17522,1.17565,1.17522,1.17565,7600000.0
2008-11-20 00:27:00,1.1766,1.1766,1.1758,1.1764,15200000.0
2008-11-20 00:28:00,1.1759,1.1761,1.1756,1.1761,15200000.0
2008-11-20 00:29:00,1.17564,1.17597,1.17534,1.17554,15200000.0
2008-11-20 00:30:00,1.17553,1.1756,1.17525,1.17525,19000000.0
2008-11-20 00:31:00,1.17521,1.17539,1.17461,1.17461,8400000.0
2008-11-20 00:32:00,1.1758,1.1766,1.1758,1.1765,26000000.0
2008-11-20 00:33:00,1.1762,1.1768,1.176,1.1765,26000000.0
2008-11-20 00:34:00,1.17387,1.17387,1.17313,1.17369,26000000.0
2008-11-20 00:35:00,1.1762,1.1766,1.1762,1.1766,17000000.0
2008-11-20 00:36:00,1.17469,1.17576,1.17469,1.17576,17000000.0
2008-11-20 00:37:00,1.17589,1.17589,1.17541,1.1756,12400000.0
2008-11-20 00:38:00,1.17571,1.17653,1.1756,1.17653,16400000.0
2008-11-20 00:39:00,1.17645,1.17645,1.17598,1.17598,4200000.0
2008-11-20 00:40:00,1.1769,1.1772,1.1754,1.1754,28800000.0
2008-11-20 00:41:00,1.17577,1.17577,1.17471,1.17492,28800000.0
2008-11-20 00:42:00,1.17405,1.17416,1.17267,1.17301,19900000.0
2008-11-20 00:43:00,1.173,1.17316,1.17248,1.17248,10400000.0
2008-11-20 00:44:00,1.17283,1.17363,1.17283,1.17354,34200000.0
2008-11-20 00:45:00,1.17353,1.17382,1.17305,1.17351,20000000.0
2008-11-20 00:46:00,1.17473,1.1749,1.17425,1.17425,14600000.0
2008-11-20 00:47:00,1.17462,1.17462,1.17404,1.17417,21600000.0
2008-11-20 00:48:00,1.17422,1.17447,1.17401,1.17401,17400000.0
2008-11-20 00:49:00,1.1769,1.1769,1.1767,1.1768,20200000.0
2008-11-20 00:50:00,1.17392,1.17452,1.17376,1.1738,20200000.0
2008-11-20 00:51:00,1.17367,1.17429,1.17367,1.17369,13400000.0
2008-11-20 00:52:00,1.17401,1.17401,1.17315,1.17359,15000000.0
2008-11-20 00:53:00,1.17333,1.17348,1.17315,1.17345,13400000.0
2008-11-20 00:54:00,1.17328,1.17397,1.17316,1.1738,20600000.0
2008-11-20 00:55:00,1.1762,1.1762,1.1758,1.176,29000000.0
2008-11-20 00:56:00,1.17295,1.173,1.17234,1.17273,29000000.0
2008-11-20 00:57:00,1.1762,1.1767,1.1761,1.1762,15400000.0
2008-11-20 00:58:00,1.17291,1.173,1.17263,1.17263,15400000.0
2008-11-20 00:59:00,1.17222,1.1724,1.17205,1.17205,18600000.0
2008-11-20 01:00:00,1.17249,1.17268,1.17241,1.17254,16600000.0
2008-11-20 01:01:00,1.17259,1.17315,1.17244,1.17244,7800000.0
2008-11-20 01:02:00,1.1719,1.17238,1.17186,1.17195,10600000.0
2008-11-20 01:03:00,1.17214,1.17233,1.17201,1.17211,16000000.0
2008-11-20 01:04:00,1.17198,1.17239,1.17198,1.17217,11400000.0
2008-11-20 01:05:00,1.17208,1.17246,1.17189,1.17206,14000000.0
2008-11-20 01:06:00,1.1718,1.17264,1.1718,1.17264,5800000.0
2008-11-20 01:07:00,1.17293,1.17441,1.17289,1.17414,20800000.0
2008-11-20 01:08:00,1.1737,1.17388,1.17344,1.17379,8400000.0
2008-11-20 01:09:00,1.17369,1.17369,1.17338,1.17339,9400000.0
2008-11-20 01:10:00,1.1785,1.1789,1.1783,1.1786,16600000.0
2008-11-20 01:11:00,1.17363,1.17429,1.17339,1.17426,16600000.0
2008-11-20 01:12:00,1.17388,1.17394,1.17328,1.17328,11800000.0
2008-11-20 01:13:00,1.17296,1.17296,1.17247,1.17275,14000000.0
2008-11-20 01:14:00,1.17296,1.1734,1.17296,1.1734,7400000.0
2008-11-20 01:15:00,1.17378,1.17485,1.17378,1.17484,17200000.0
2008-11-20 01:16:00,1.17499,1.17523,1.17489,1.17502,8200000.0
2008-11-20 01:17:00,1.17541,1.17541,1.17461,1.17461,32000000.0
2008-11-20 01:18:00,1.1749,1.17545,1.1748,1.17545,24200000.0
2008-11-20 01:19:00,1.17538,1.17567,1.17538,1.17546,10200000.0
2008-11-20 01:20:00,1.17633,1.17633,1.17562,1.17596,30000000.0
2008-11-20 01:21:00,1.17612,1.17701,1.17612,1.17701,17000000.0
2008-11-20 01:22:00,1.17695,1.17754,1.17693,1.17754,18600000.0
2008-11-20 01:23:00,1.17745,1.17749,1.17614,1.17614,29000000.0
2008-11-20 01:24:00,1.1754,1.17571,1.17499,1.17556,17800000.0
2008-11-20 01:25:00,1.17544,1.1757,1.17539,1.1757,9800000.0
2008-11-20 01:26:00,1.17585,1.17602,1.17569,1.17596,11000000.0
2008-11-20 01:27:00,1.17584,1.17584,1.17546,1.1756,25200000.0
2008-11-20 01:28:00,1.17541,1.1756,1.17498,1.17544,11800000.0
2008-11-20 01:29:00,1.17514,1.17551,1.17484,1.17503,16200000.0
2008-11-20 01:30:00,1.17465,1.17534,1.17464,1.17475,19400000.0
2008-11-20 01:31:00,1.17482,1.17504,1.17452,1.17496,16800000.0
2008-11-20 01:32:00,1.17483,1.17488,1.17444,1.17468,18800000.0
2008-11-20 01:33:00,1.17535,1.17554,1.17504,1.17504,14800000.0
2008-11-20 01:34:00,1.1752,1.17546,1.17462,1.17546,15200000.0
2008-11-20 01:35:00,1.17535,1.17588,1.17501,1.17579,11400000.0
2008-11-20 01:36:00,1.17622,1.17629,1.17528,1.17528,9200000.0
2008-11-20 01:37:00,1.17555,1.17598,1.17526,1.17526,12600000.0
2008-11-20 01:38:00,1.17546,1.17546,1.17477,1.17486,17400000.0
2008-11-20 01:39:00,1.17543,1.17597,1.17543,1.17551,23600000.0
2008-11-20 01:40:00,1.17627,1.17627,1.17508,1.17523,18800000.0
2008-11-20 01:41:00,1.17467,1.17523,1.17461,1.17489,19200000.0
2008-11-20 01:42:00,1.17472,1.17503,1.17452,1.1748,14600000.0
2008-11-20 01:43:00,1.17493,1.17493,1.17435,1.17447,15800000.0
2008-11-20 01:44:00,1.1743,1.1743,1.17315,1.17315,21600000.0
2008-11-20 01:45:00,1.17328,1.17379,1.17328,1.17379,34800000.0
2008-11-20 01:46:00,1.17391,1.17465,1.1734,1.17461,16800000.0
2008-11-20 01:47:00,1.17523,1.17578,1.17523,1.17578,20600000.0
2008-11-20 01:48:00,1.17639,1.17646,1.17593,1.17593,14000000.0
2008-11-20 01:49:00,1.17669,1.17669,1.17617,1.1764,9800000.0
2008-11-20 01:50:00,1.1772,1.1775,1.1771,1.1773,17000000.0
2008-11-20 01:51:00,1.1759,1.1759,1.17516,1.17516,17000000.0
2008-11-20 01:52:00,1.17479,1.17555,1.17466,1.17551,25400000.0
2008-11-20 01:53:00,1.17609,1.17628,1.17571,1.17607,27800000.0
2008-11-20 01:54:00,1.17598,1.17617,1.17559,1.17609,19400000.0
2008-11-20 01:55:00,1.17598,1.17598,1.17552,1.17568,10600000.0
2008-11-20 01:56:00,1.17518,1.17538,1.17504,1.17505,26400000.0
2008-11-20 01:57:00,1.17572,1.17611,1.17559,1.17583,11600000.0
2008-11-20 01:58:00,1.17581,1.17609,1.1753,1.17553,15800000.0
2008-11-20 01:59:00,1.176,1.17648,1.17575,1.17622,23800000.0
2008-11-20 02:00:00,1.17681,1.17682,1.17511,1.17511,22200000.0
2008-11-20 02:01:00,1.17529,1.17597,1.17529,1.17574,29800000.0
2008-11-20 02:02:00,1.17592,1.17617,1.17583,1.17591,15600000.0
2008-11-20 02:03:00,1.176,1.17761,1.176,1.17757,33000000.0
2008-11-20 02:04:00,1.17763,1.17763,1.17723,1.17723,13200000.0
2008-11-20 02:05:00,1.17738,1.17768,1.17724,1.17724,7200000.0
2008-11-20 02:06:00,1.17716,1.17782,1.17716,1.17782,28800000.0
2008-11-20 02:07:00,1.1778,1.1778,1.17741,1.17741,13000000.0
2008-11-20 02:08:00,1.17788,1.1781,1.17772,1.178,15200000.0
2008-11-20 02:09:00,1.1781,1.17828,1.17779,1.17779,17800000.0
2008-11-20 02:10:00,1.17789,1.17801,1.17783,1.17791,15600000.0
2008-11-20 02:11:00,1.17768,1.17794,1.1776,1.17784,27800000.0
2008-11-20 02:12:00,1.17821,1.17821,1.17805,1.17821,46400000.0
2008-11-20 02:13:00,1.1785,1.1785,1.1777,1.1781,7600000.0
2008-11-20 02:14:00,1.17812,1.17815,1.17763,1.17815,7600000.0
2008-11-20 02:15:00,1.17788,1.17825,1.17788,1.17825,6400000.0
2008-11-20 02:16:00,1.17803,1.17861,1.17803,1.17861,49600000.0
2008-11-20 02:17:00,1.17834,1.1784,1.1778,1.1778,118200000.0
2008-11-20 02:18:00,1.1788,1.179,1.1781,1.1787,15800000.0
2008-11-20 02:19:00,1.17819,1.17865,1.17799,1.17865,15800000.0
2008-11-20 02:20:00,1.17868,1.17876,1.17854,1.17876,32400000.0
2008-11-20 02:21:00,1.17798,1.1783,1.1779,1.17809,71600000.0
2008-11-20 02:22:00,1.17755,1.17756,1.17667,1.17667,46000000.0
2008-11-20 02:23:00,1.17621,1.17702,1.1761,1.17702,61200000.0
2008-11-20 02:24:00,1.17707,1.17719,1.17693,1.17719,42000000.0
2008-11-20 02:25:00,1.17725,1.17747,1.17716,1.17735,35400000.0
2008-11-20 02:26:00,1.17732,1.17814,1.17729,1.17814,38600000.0
2008-11-20 02:27:00,1.17779,1.17866,1.17741,1.17791,80000000.0
2008-11-20 02:28:00,1.17803,1.17803,1.17718,1.17718,10200000.0
2008-11-20 02:29:00,1.17694,1.17709,1.17633,1.17709,23600000.0
2008-11-20 02:30:00,1.17742,1.17742,1.17674,1.17682,14800000.0
2008-11-20 02:31:00,1.1769,1.17707,1.17586,1.17586,37500000.0
2008-11-20 02:32:00,1.17566,1.17587,1.17531,1.17577,48800000.0
2008-11-20 02:33:00,1.17516,1.17568,1.17516,1.17525,46200000.0
2008-11-20 02:34:00,1.17446,1.17506,1.17428,1.17506,60200000.0
2008-11-20 02:35:00,1.17505,1.17536,1.17492,1.17522,16600000.0
2008-11-20 02:36:00,1.17535,1.17542,1.17509,1.17542,13800000.0
2008-11-20 02:37:00,1.17559,1.17622,1.17556,1.17622,26200000.0
2008-11-20 02:38:00,1.1757,1.1757,1.17517,1.1757,20400000.0
2008-11-20 02:39:00,1.17595,1.17649,1.17595,1.17648,51200000.0
2008-11-20 02:40:00,1.17607,1.17658,1.17536,1.17658,25800000.0
2008-11-20 02:41:00,1.17696,1.17771,1.17696,1.17754,24600000.0
2008-11-20 02:42:00,1.17761,1.17894,1.17761,1.17894,152600000.0
2008-11-20 02:43:00,1.17942,1.17955,1.1792,1.17923,32000000.0
2008-11-20 02:44:00,1.17942,1.17942,1.17841,1.17842,28800000.0
2008-11-20 02:45:00,1.17859,1.17949,1.17791,1.17791,92800000.0
2008-11-20 02:46:00,1.17745,1.17764,1.17712,1.17718,84400000.0
2008-11-20 02:47:00,1.17724,1.17751,1.17684,1.17734,74200000.0
2008-11-20 02:48:00,1.17798,1.17857,1.1779,1.17838,11200000.0
2008-11-20 02:49:00,1.17844,1.17844,1.17771,1.17778,11400000.0
2008-11-20 02:50:00,1.17731,1.17754,1.1773,1.17746,10800000.0
2008-11-20 02:51:00,1.17746,1.17837,1.17742,1.17764,69800000.0
2008-11-20 02:52:00,1.17758,1.17785,1.17747,1.17778,34600000.0
2008-11-20 02:53:00,1.17722,1.17729,1.17708,1.17714,13200000.0
2008-11-20 02:54:00,1.17689,1.17719,1.17629,1.17719,52800000.0
2008-11-20 02:55:00,1.1775,1.17773,1.17679,1.17743,16800000.0
2008-11-20 02:56:00,1.17785,1.17785,1.17738,1.17755,22200000.0
2008-11-20 02:57:00,1.17762,1.17821,1.17762,1.17821,54600000.0
2008-11-20 02:58:00,1.17848,1.1786,1.17669,1.17669,22200000.0
2008-11-20 02:59:00,1.17668,1.1768,1.17637,1.1768,14000000.0
2008-11-20 03:00:00,1.1786,1.1792,1.1786,1.179,13400000.0
2008-11-20 03:01:00,1.17736,1.17756,1.1769,1.17756,13400000.0
2008-11-20 03:02:00,1.1769,1.17724,1.17687,1.17715,82600000.0
2008-11-20 03:03:00,1.17722,1.17756,1.17722,1.17756,3200000.0
2008-11-20 03:04:00,1.17701,1.1774,1.17677,1.17694,45600000.0
2008-11-20 03:05:00,1.17698,1.17752,1.17698,1.17702,22800000.0
2008-11-20 03:06:00,1.17708,1.17729,1.17702,1.17727,21800000.0
2008-11-20 03:07:00,1.17764,1.17764,1.17722,1.17722,11200000.0
2008-11-20 03:08:00,1.17695,1.17729,1.17695,1.17698,11200000.0
2008-11-20 03:09:00,1.17723,1.17747,1.17722,1.17747,11600000.0
2008-11-20 03:10:00,1.17694,1.17775,1.17694,1.17775,11600000.0
2008-11-20 03:11:00,1.17782,1.17804,1.17782,1.17796,13600000.0
2008-11-20 03:12:00,1.17831,1.17831,1.17789,1.17806,27000000.0
2008-11-20 03:13:00,1.17783,1.1779,1.17707,1.1774,23200000.0
2008-11-20 03:14:00,1.1772,1.1772,1.17638,1.17638,13800000.0
2008-11-20 03:15:00,1.1765,1.17734,1.1765,1.17734,21600000.0
2008-11-20 03:16:00,1.17759,1.17779,1.17734,1.17734,26800000.0
2008-11-20 03:17:00,1.17784,1.1781,1.17776,1.1781,19400000.0
2008-11-20 03:18:00,1.17799,1.17814,1.17723,1.17754,15800000.0
2008-11-20 03:19:00,1.17778,1.17796,1.1776,1.17796,40000000.0
2008-11-20 03:20:00,1.17763,1.17795,1.17763,1.17795,11400000.0
2008-11-20 03:21:00,1.17786,1.1781,1.17778,1.1781,14400000.0
2008-11-20 03:22:00,1.17821,1.17863,1.17817,1.1784,10600000.0
2008-11-20 03:23:00,1.1792,1.1794,1.1788,1.1789,16000000.0
2008-11-20 03:24:00,1.17765,1.17765,1.17728,1.1776,16000000.0
2008-11-20 03:25:00,1.17768,1.17799,1.17749,1.17775,5000000.0
2008-11-20 03:26:00,1.17786,1.17809,1.17778,1.17778,7400000.0
2008-11-20 03:27:00,1.1786,1.1787,1.1784,1.1786,19400000.0
2008-11-20 03:28:00,1.1787,1.1795,1.1784,1.1792,19400000.0
2008-11-20 03:29:00,1.17768,1.17805,1.17756,1.17805,19400000.0
2008-11-20 03:30:00,1.17806,1.17823,1.17806,1.17823,16400000.0
2008-11-20 03:31:00,1.17816,1.17816,1.17735,1.17772,11800000.0
2008-11-20 03:32:00,1.17739,1.17791,1.17716,1.17716,18000000.0
2008-11-20 03:33:00,1.17692,1.17692,1.17626,1.17628,25600000.0
2008-11-20 03:34:00,1.17593,1.17675,1.17593,1.1767,13400000.0
2008-11-20 03:35:00,1.17623,1.17631,1.17623,1.17625,4200000.0
2008-11-20 03:36:00,1.17623,1.17677,1.17598,1.17598,13000000.0
2008-11-20 03:37:00,1.17609,1.17622,1.1757,1.17593,20000000.0
2008-11-20 03:38:00,1.1754,1.17597,1.1754,1.1754,48600000.0
2008-11-20 03:39:00,1.17512,1.1759,1.17512,1.1756,18400000.0
2008-11-20 03:40:00,1.17621,1.17699,1.17621,1.17645,19600000.0
2008-11-20 03:41:00,1.17633,1.17656,1.1761,1.1761,27600000.0
2008-11-20 03:42:00,1.17614,1.17656,1.17608,1.17656,9800000.0
2008-11-20 03:43:00,1.1789,1.1789,1.1781,1.1784,17600000.0
2008-11-20 03:44:00,1.17681,1.17762,1.17681,1.17762,17600000.0
2008-11-20 03:45:00,1.1779,1.1779,1.1775,1.1778,14400000.0
2008-11-20 03:46:00,1.17829,1.17833,1.17797,1.17797,14400000.0
2008-11-20 03:47:00,1.17794,1.17835,1.17794,1.17802,14400000.0
2008-11-20 03:48:00,1.1778,1.1778,1.17769,1.17769,9000000.0
2008-11-20 03:49:00,1.17774,1.17846,1.17774,1.17796,21200000.0
2008-11-20 03:50:00,1.17836,1.1788,1.17836,1.1788,19000000.0
2008-11-20 03:51:00,1.17955,1.18017,1.17942,1.17942,15600000.0
2008-11-20 03:52:00,1.17968,1.17968,1.17931,1.17931,4200000.0
2008-11-20 03:53:00,1.1784,1.1793,1.1784,1.1793,21000000.0
2008-11-20 03:54:00,1.17924,1.1795,1.1787,1.17898,21000000.0
2008-11-20 03:55:00,1.17901,1.17901,1.17802,1.17802,24400000.0
2008-11-20 03:56:00,1.178,1.17817,1.178,1.17811,31600000.0
2008-11-20 03:57:00,1.1781,1.1781,1.1772,1.1772,19000000.0
2008-11-20 03:58:00,1.1769,1.178,1.1769,1.1774,19000000.0
2008-11-20 03:59:00,1.17822,1.17833,1.17822,1.17833,19000000.0
2008-11-20 04:00:00,1.1783,1.17849,1.1783,1.17842,27600000.0
2008-11-20 04:01:00,1.17869,1.17869,1.17821,1.17838,25000000.0
2008-11-20 04:02:00,1.1774,1.1774,1.1768,1.1769,20400000.0
2008-11-20 04:03:00,1.177,1.177,1.1767,1.1768,20400000.0
2008-11-20 04:04:00,1.17843,1.17849,1.17831,1.17831,20400000.0
2008-11-20 04:05:00,1.1784,1.1784,1.17814,1.17823,20600000.0
2008-11-20 04:06:00,1.1772,1.1774,1.1771,1.1772,75800000.0
2008-11-20 04:07:00,1.17819,1.17849,1.17799,1.17828,75800000.0
2008-11-20 04:08:00,1.17841,1.17859,1.17814,1.17845,50600000.0
2008-11-20 04:09:00,1.1766,1.1769,1.1766,1.1766,12200000.0
2008-11-20 04:10:00,1.17831,1.17842,1.1783,1.17839,12200000.0
2008-11-20 04:11:00,1.17817,1.17844,1.17803,1.17843,80200000.0
2008-11-20 04:12:00,1.17859,1.17877,1.17859,1.17863,22200000.0
2008-11-20 04:13:00,1.17855,1.17889,1.17855,1.17881,43000000.0
2008-11-20 04:14:00,1.17858,1.17869,1.17832,1.17832,56200000.0
2008-11-20 04:15:00,1.17776,1.17779,1.17752,1.17752,4200000.0
2008-11-20 04:16:00,1.17788,1.17818,1.17773,1.17773,6800000.0
2008-11-20 04:17:00,1.1775,1.17775,1.17743,1.17759,6600000.0
2008-11-20 04:18:00,1.17797,1.1782,1.17797,1.1781,13200000.0
2008-11-20 04:19:00,1.17765,1.17835,1.17763,1.17802,11000000.0
2008-11-20 04:20:00,1.17854,1.179,1.17851,1.17854,33400000.0
2008-11-20 04:21:00,1.1774,1.1777,1.176,1.1766,11400000.0
2008-11-20 04:22:00,1.17862,1.17884,1.17819,1.17855,11400000.0
2008-11-20 04:23:00,1.17839,1.17883,1.17839,1.1787,7800000.0
2008-11-20 04:24:00,1.1781,1.1782,1.1776,1.1778,9000000.0
2008-11-20 04:25:00,1.1788,1.17881,1.17842,1.17859,9000000.0
2008-11-20 04:26:00,1.17849,1.17849,1.17784,1.17818,20800000.0
2008-11-20 04:27:00,1.17819,1.17876,1.17817,1.17817,13000000.0
2008-11-20 04:28:00,1.17819,1.17874,1.17782,1.17874,12400000.0
2008-11-20 04:29:00,1.17837,1.17849,1.1779,1.17795,29800000.0
2008-11-20 04:30:00,1.1775,1.17835,1.1775,1.17835,7800000.0
2008-11-20 04:31:00,1.17804,1.17809,1.17764,1.17764,23800000.0
2008-11-20 04:32:00,1.1778,1.17795,1.17765,1.17795,11800000.0
2008-11-20 04:33:00,1.17762,1.17798,1.1774,1.17746,57800000.0
2008-11-20 04:34:00,1.17723,1.1775,1.17696,1.17696,47000000.0
2008-11-20 04:35:00,1.17662,1.17662,1.17625,1.17645,14800000.0
2008-11-20 04:36:00,1.17623,1.17694,1.17623,1.17674,76200000.0
2008-11-20 04:37:00,1.17705,1.17791,1.17705,1.17787,30000000.0
2008-11-20 04:38:00,1.1782,1.17829,1.1782,1.17829,6600000.0
2008-11-20 04:39:00,1.17845,1.17878,1.17812,1.17812,10400000.0
2008-11-20 04:40:00,1.17791,1.17792,1.17778,1.17783,16200000.0
2008-11-20 04:41:00,1.17772,1.17791,1.17772,1.17791,39600000.0
2008-11-20 04:42:00,1.17779,1.17807,1.17779,1.17807,36400000.0
2008-11-20 04:43:00,1.17793,1.17793,1.17752,1.17755,12000000.0
2008-11-20 04:44:00,1.17753,1.17758,1.17729,1.17732,19400000.0
2008-11-20 04:45:00,1.17716,1.17759,1.17709,1.17733,11600000.0
2008-11-20 04:46:00,1.17738,1.17785,1.17738,1.17765,6400000.0
2008-11-20 04:47:00,1.1785,1.1785,1.1781,1.1784,18800000.0
2008-11-20 04:48:00,1.17808,1.1784,1.17795,1.17809,18800000.0
2008-11-20 04:49:00,1.17805,1.17833,1.178,1.17808,19800000.0
2008-11-20 04:50:00,1.1779,1.1779,1.1776,1.1778,29800000.0
2008-11-20 04:51:00,1.1781,1.17827,1.1781,1.17827,29800000.0
2008-11-20 04:52:00,1.17907,1.17907,1.17668,1.17668,10000000.0
2008-11-20 04:53:00,1.17782,1.17859,1.17782,1.17827,10200000.0
2008-11-20 04:54:00,1.17861,1.17861,1.17788,1.17857,10200000.0
2008-11-20 04:55:00,1.17843,1.17856,1.17805,1.17805,20400000.0
2008-11-20 04:56:00,1.1781,1.17827,1.17777,1.17777,16800000.0
2008-11-20 04:57:00,1.1771,1.1771,1.17635,1.17647,30800000.0
2008-11-20 04:58:00,1.17699,1.17745,1.17696,1.17723,12600000.0
2008-11-20 04:59:00,1.17695,1.17706,1.17655,1.17706,78000000.0
2008-11-20 05:00:00,1.1769,1.1769,1.1764,1.17669,83200000.0
2008-11-20 05:01:00,1.17669,1.17688,1.17666,1.17666,33800000.0
2008-11-20 05:02:00,1.17655,1.17661,1.17629,1.17629,67600000.0
2008-11-20 05:03:00,1.17679,1.17679,1.17623,1.1765,4200000.0
2008-11-20 05:04:00,1.17608,1.17658,1.17595,1.17658,73800000.0
2008-11-20 05:05:00,1.1775,1.1776,1.1773,1.1776,20800000.0
2008-11-20 05:06:00,1.1775,1.1778,1.1775,1.1777,20800000.0
2008-11-20 05:07:00,1.17678,1.17686,1.17653,1.17664,20800000.0
2008-11-20 05:08:00,1.17654,1.17668,1.17599,1.17599,25800000.0
2008-11-20 05:09:00,1.17587,1.17654,1.17587,1.17601,25200000.0
2008-11-20 05:10:00,1.17606,1.17648,1.17574,1.17648,11600000.0
2008-11-20 05:11:00,1.17638,1.17639,1.17527,1.17527,96800000.0
2008-11-20 05:12:00,1.17543,1.17697,1.17543,1.17697,34800000.0
2008-11-20 05:13:00,1.17683,1.17705,1.17668,1.17705,19200000.0
2008-11-20 05:14:00,1.17679,1.17679,1.17589,1.17639,35000000.0
2008-11-20 05:15:00,1.17668,1.1771,1.17668,1.17701,17200000.0
2008-11-20 05:16:00,1.17725,1.17742,1.17606,1.17654,57200000.0
2008-11-20 05:17:00,1.17545,1.17602,1.17545,1.17601,7400000.0
2008-11-20 05:18:00,1.17639,1.17654,1.17568,1.17568,44200000.0
2008-11-20 05:19:00,1.17581,1.17645,1.17581,1.1764,110400000.0
2008-11-20 05:20:00,1.17655,1.1766,1.17603,1.17659,58400000.0
2008-11-20 05:21:00,1.17685,1.17685,1.17608,1.17623,9000000.0
2008-11-20 05:22:00,1.1767,1.17707,1.1767,1.17707,29800000.0
2008-11-20 05:23:00,1.17733,1.17808,1.17729,1.17808,8400000.0
2008-11-20 05:24:00,1.17747,1.17787,1.17722,1.17787,8000000.0
2008-11-20 05:25:00,1.1773,1.1774,1.1761,1.1774,104800000.0
2008-11-20 05:26:00,1.17754,1.1778,1.1775,1.17764,104800000.0
2008-11-20 05:27:00,1.17688,1.17688,1.17642,1.17642,112000000.0
2008-11-20 05:28:00,1.1781,1.1795,1.1781,1.1794,10000000.0
2008-11-20 05:29:00,1.17661,1.17678,1.17633,1.17678,10000000.0
2008-11-20 05:30:00,1.1772,1.17736,1.17692,1.17716,19000000.0
2008-11-20 05:31:00,1.17708,1.17794,1.17708,1.17726,103800000.0
2008-11-20 05:32:00,1.17723,1.17776,1.17723,1.17776,29400000.0
2008-11-20 05:33:00,1.17804,1.17814,1.17783,1.17814,49400000.0
2008-11-20 05:34:00,1.178,1.1782,1.178,1.178,3600000.0
2008-11-20 05:35:00,1.17827,1.17827,1.17773,1.17773,3600000.0
2008-11-20 05:36:00,1.17781,1.17806,1.17781,1.17802,17200000.0
2008-11-20 05:37:00,1.17787,1.17803,1.17755,1.17797,56600000.0
2008-11-20 05:38:00,1.17806,1.17806,1.17792,1.17796,25600000.0
2008-11-20 05:39:00,1.1769,1.1772,1.176,1.176,39000000.0
2008-11-20 05:40:00,1.1756,1.1765,1.1752,1.1763,39000000.0
2008-11-20 05:41:00,1.17802,1.17824,1.17784,1.17822,39000000.0
2008-11-20 05:42:00,1.17833,1.17874,1.17799,1.17867,30800000.0
2008-11-20 05:43:00,1.17808,1.17808,1.17721,1.17721,36200000.0
2008-11-20 05:44:00,1.17716,1.1776,1.17703,1.1776,59600000.0
2008-11-20 05:45:00,1.1776,1.17767,1.17751,1.17757,22600000.0
2008-11-20 05:46:00,1.17774,1.17774,1.17751,1.17767,13200000.0
2008-11-20 05:47:00,1.17771,1.17805,1.17755,1.17758,84400000.0
2008-11-20 05:48:00,1.17782,1.17789,1.17735,1.17761,91600000.0
2008-11-20 05:49:00,1.17726,1.17756,1.17709,1.17709,44600000.0
2008-11-20 05:50:00,1.17709,1.17758,1.17704,1.17712,71000000.0
2008-11-20 05:51:00,1.17736,1.17759,1.17715,1.17749,111400000.0
2008-11-20 05:52:00,1.1772,1.17723,1.17665,1.17676,125400000.0
2008-11-20 05:53:00,1.17675,1.17699,1.17669,1.17669,17600000.0
2008-11-20 05:54:00,1.17669,1.17703,1.17664,1.17675,48800000.0
2008-11-20 05:55:00,1.17737,1.17755,1.17725,1.17755,51600000.0
2008-11-20 05:56:00,1.17755,1.17755,1.17727,1.17727,3200000.0
2008-11-20 05:57:00,1.1773,1.17746,1.17724,1.17743,33400000.0
2008-11-20 05:58:00,1.17741,1.17764,1.17687,1.17687,5200000.0
2008-11-20 05:59:00,1.17662,1.17717,1.17645,1.17717,18200000.0
2008-11-20 06:00:00,1.17695,1.17695,1.17673,1.17691,39600000.0
2008-11-20 06:01:00,1.17689,1.17692,1.17662,1.17662,27200000.0
2008-11-20 06:02:00,1.1767,1.17672,1.17639,1.1766,44200000.0
2008-11-20 06:03:00,1.1768,1.1777,1.1762,1.1775,17400000.0
2008-11-20 06:04:00,1.17654,1.17689,1.17654,1.17672,17400000.0
2008-11-20 06:05:00,1.17713,1.17741,1.17691,1.17691,30200000.0
2008-11-20 06:06:00,1.1769,1.1769,1.1757,1.1762,46400000.0
2008-11-20 06:07:00,1.17729,1.17741,1.17729,1.17741,46400000.0
2008-11-20 06:08:00,1.17749,1.17756,1.17679,1.17679,80000000.0
2008-11-20 06:09:00,1.17718,1.17785,1.17712,1.17727,141000000.0
2008-11-20 06:10:00,1.17803,1.1786,1.17803,1.1786,10000000.0
2008-11-20 06:11:00,1.17866,1.17907,1.17823,1.17823,49600000.0
2008-11-20 06:12:00,1.17834,1.17878,1.17833,1.17835,11200000.0
2008-11-20 06:13:00,1.17842,1.17846,1.17823,1.17846,24800000.0
2008-11-20 06:14:00,1.17797,1.17797,1.17737,1.17737,25400000.0
2008-11-20 06:15:00,1.17769,1.17769,1.17714,1.17721,22400000.0
2008-11-20 06:16:00,1.17765,1.17827,1.17765,1.17827,6200000.0
2008-11-20 06:17:00,1.17842,1.17862,1.17835,1.17862,60600000.0
2008-11-20 06:18:00,1.17826,1.17829,1.17762,1.17829,48600000.0
2008-11-20 06:19:00,1.17793,1.17793,1.17673,1.17673,61600000.0
2008-11-20 06:20:00,1.1768,1.1768,1.17514,1.17514,7200000.0
2008-11-20 06:21:00,1.17622,1.17702,1.17622,1.17702,5200000.0
2008-11-20 06:22:00,1.17709,1.17709,1.17625,1.17625,85600000.0
2008-11-20 06:23:00,1.17592,1.17681,1.17584,1.17681,114200000.0
2008-11-20 06:24:00,1.17741,1.17745,1.17705,1.17706,68600000.0
2008-11-20 06:25:00,1.17659,1.17659,1.17585,1.17641,90200000.0
2008-11-20 06:26:00,1.17654,1.17654,1.17573,1.17604,42600000.0
2008-11-20 06:27:00,1.17633,1.17716,1.17632,1.17672,19800000.0
2008-11-20 06:28:00,1.17823,1.17856,1.17791,1.17856,46400000.0
2008-11-20 06:29:00,1.17873,1.17873,1.17774,1.17774,28000000.0
2008-11-20 06:30:00,1.17702,1.17796,1.17699,1.17796,9800000.0
2008-11-20 06:31:00,1.1778,1.1778,1.17719,1.17719,34800000.0
2008-11-20 06:32:00,1.17754,1.17794,1.17726,1.17754,11000000.0
2008-11-20 06:33:00,1.176,1.1761,1.1758,1.1759,58200000.0
2008-11-20 06:34:00,1.1781,1.17825,1.17789,1.17795,58200000.0
2008-11-20 06:35:00,1.17801,1.17875,1.17801,1.17853,18000000.0
2008-11-20 06:36:00,1.17913,1.17915,1.17799,1.17799,91400000.0
2008-11-20 06:37:00,1.17765,1.17776,1.17714,1.17714,88200000.0
2008-11-20 06:38:00,1.17668,1.17668,1.17568,1.17568,41400000.0
2008-11-20 06:39:00,1.17594,1.17594,1.17566,1.17566,27800000.0
2008-11-20 06:40:00,1.17537,1.1762,1.17537,1.1762,11200000.0
2008-11-20 06:41:00,1.17581,1.17596,1.17552,1.17574,18600000.0
2008-11-20 06:42:00,1.17568,1.1758,1.17527,1.17548,5000000.0
2008-11-20 06:43:00,1.17523,1.17577,1.17522,1.17564,52800000.0
2008-11-20 06:44:00,1.17577,1.17579,1.17558,1.17558,40600000.0
2008-11-20 06:45:00,1.17536,1.17536,1.17469,1.17499,50200000.0
2008-11-20 06:46:00,1.17468,1.17509,1.17453,1.17487,25400000.0
2008-11-20 06:47:00,1.17562,1.17563,1.17522,1.17522,17400000.0
2008-11-20 06:48:00,1.17561,1.1762,1.17561,1.17598,20200000.0
2008-11-20 06:49:00,1.17578,1.17602,1.17563,1.17588,41000000.0
2008-11-20 06:50:00,1.1757,1.1757,1.17519,1.1753,49400000.0
2008-11-20 06:51:00,1.17509,1.17571,1.17481,1.17571,50800000.0
2008-11-20 06:52:00,1.17522,1.17567,1.17519,1.17567,18600000.0
2008-11-20 06:53:00,1.176,1.17655,1.17564,1.17655,14400000.0
2008-11-20 06:54:00,1.17639,1.17639,1.17507,1.17507,75000000.0
2008-11-20 06:55:00,1.17513,1.17589,1.17513,1.17589,70200000.0
2008-11-20 06:56:00,1.17602,1.17628,1.17534,1.17534,8400000.0
2008-11-20 06:57:00,1.17577,1.17642,1.17577,1.17633,167400000.0
2008-11-20 06:58:00,1.17637,1.17659,1.17576,1.17625,127000000.0
2008-11-20 06:59:00,1.17597,1.17601,1.17549,1.17576,85000000.0
2008-11-20 07:00:00,1.17615,1.17665,1.17608,1.17657,51600000.0
2008-11-20 07:01:00,1.17696,1.17696,1.17657,1.17691,29800000.0
2008-11-20 07:02:00,1.17695,1.17709,1.1768,1.1769,21600000.0
2008-11-20 07:03:00,1.17672,1.17687,1.17638,1.17687,23200000.0
2008-11-20 07:04:00,1.177,1.17708,1.17689,1.17704,12200000.0
2008-11-20 07:05:00,1.17697,1.17699,1.17643,1.1766,15000000.0
2008-11-20 07:06:00,1.17624,1.17624,1.17572,1.17572,26600000.0
2008-11-20 07:07:00,1.17567,1.17588,1.17545,1.17545,16000000.0
2008-11-20 07:08:00,1.17603,1.17647,1.17585,1.17647,11200000.0
2008-11-20 07:09:00,1.17627,1.17627,1.17605,1.1762,44600000.0
2008-11-20 07:10:00,1.17602,1.17602,1.1757,1.17573,94800000.0
2008-11-20 07:11:00,1.17565,1.17576,1.17554,1.17554,11800000.0
2008-11-20 07:12:00,1.17553,1.17611,1.17524,1.17524,55200000.0
2008-11-20 07:13:00,1.17515,1.17533,1.17471,1.17471,26000000.0
2008-11-20 07:14:00,1.17457,1.17457,1.17374,1.17374,64600000.0
2008-11-20 07:15:00,1.17412,1.17489,1.17412,1.17474,68800000.0
2008-11-20 07:16:00,1.17551,1.17582,1.17536,1.17564,33600000.0
2008-11-20 07:17:00,1.17551,1.17565,1.17482,1.17495,8800000.0
2008-11-20 07:18:00,1.17437,1.17493,1.17382,1.17394,101500000.0
2008-11-20 07:19:00,1.17425,1.17463,1.17365,1.17397,75000000.0
2008-11-20 07:20:00,1.17428,1.17465,1.17383,1.17416,16400000.0
2008-11-20 07:21:00,1.17461,1.17488,1.17418,1.17467,69700000.0
2008-11-20 07:22:00,1.17489,1.17515,1.17483,1.17483,51600000.0
2008-11-20 07:23:00,1.17485,1.17659,1.17485,1.17659,24400000.0
2008-11-20 07:24:00,1.1765,1.17658,1.1762,1.1762,65400000.0
2008-11-20 07:25:00,1.17611,1.17639,1.17571,1.17639,71000000.0
2008-11-20 07:26:00,1.17644,1.17644,1.17584,1.17616,7200000.0
2008-11-20 07:27:00,1.17531,1.17539,1.17529,1.17529,10000000.0
2008-11-20 07:28:00,1.17536,1.17536,1.17492,1.17516,16400000.0
2008-11-20 07:29:00,1.17556,1.17559,1.17516,1.17535,37800000.0
2008-11-20 07:30:00,1.17543,1.17612,1.17543,1.17586,22800000.0
2008-11-20 07:31:00,1.17545,1.17545,1.17513,1.17513,9000000.0
2008-11-20 07:32:00,1.17558,1.17616,1.17534,1.17534,76600000.0
2008-11-20 07:33:00,1.17509,1.17509,1.17488,1.17505,30600000.0
2008-11-20 07:34:00,1.1752,1.17563,1.1752,1.17563,19400000.0
2008-11-20 07:35:00,1.17541,1.17557,1.17534,1.17534,19400000.0
2008-11-20 07:36:00,1.17571,1.17592,1.17527,1.17534,11800000.0
2008-11-20 07:37:00,1.17512,1.17517,1.17492,1.17497,33800000.0
2008-11-20 07:38:00,1.17507,1.17538,1.17506,1.17538,75000000.0
2008-11-20 07:39:00,1.17523,1.17523,1.17482,1.17482,8800000.0
2008-11-20 07:40:00,1.17534,1.1759,1.17534,1.1759,15600000.0
2008-11-20 07:41:00,1.17516,1.17601,1.17516,1.17565,18000000.0
2008-11-20 07:42:00,1.17586,1.17642,1.17572,1.17642,13600000.0
2008-11-20 07:43:00,1.17656,1.17656,1.17586,1.17594,52600000.0
2008-11-20 07:44:00,1.17633,1.17722,1.17609,1.17632,103000000.0
2008-11-20 07:45:00,1.17626,1.17626,1.17551,1.17551,37800000.0
2008-11-20 07:46:00,1.17574,1.17614,1.17574,1.17584,18000000.0
2008-11-20 07:47:00,1.17579,1.17579,1.17549,1.17549,18600000.0
2008-11-20 07:48:00,1.17546,1.17555,1.17546,1.17555,2600000.0
2008-11-20 07:49:00,1.17547,1.1757,1.17544,1.17552,63600000.0
2008-11-20 07:50:00,1.17564,1.17647,1.17528,1.17593,77500000.0
2008-11-20 07:51:00,1.17587,1.17587,1.17522,1.17534,52400000.0
2008-11-20 07:52:00,1.17531,1.17598,1.17531,1.17544,72400000.0
2008-11-20 07:53:00,1.17541,1.17561,1.17517,1.17561,68200000.0
2008-11-20 07:54:00,1.17554,1.17581,1.17503,1.17521,85000000.0
2008-11-20 07:55:00,1.17522,1.17583,1.17516,1.1758,97800000.0
2008-11-20 07:56:00,1.17533,1.17538,1.17523,1.17523,9800000.0
2008-11-20 07:57:00,1.17547,1.1763,1.17547,1.17619,16600000.0
2008-11-20 07:58:00,1.17566,1.17604,1.17547,1.1755,17400000.0
2008-11-20 07:59:00,1.17621,1.17651,1.17573,1.17609,173800000.0
2008-11-20 08:00:00,1.17613,1.17621,1.17552,1.17575,81000000.0
2008-11-20 08:01:00,1.17517,1.17526,1.17486,1.17501,20200000.0
2008-11-20 08:02:00,1.17528,1.17528,1.17489,1.17489,25000000.0
2008-11-20 08:03:00,1.17462,1.17462,1.17433,1.17458,58000000.0
2008-11-20 08:04:00,1.17505,1.17576,1.17505,1.17576,24200000.0
2008-11-20 08:05:00,1.17593,1.17624,1.1759,1.17591,14000000.0
2008-11-20 08:06:00,1.1755,1.1755,1.1755,1.1755,28600000.0
2008-11-20 08:07:00,1.1754,1.1756,1.1754,1.1756,28600000.0
2008-11-20 08:08:00,1.17598,1.17598,1.17505,1.17505,28600000.0
2008-11-20 08:09:00,1.17459,1.17504,1.17459,1.17475,46800000.0
2008-11-20 08:10:00,1.17503,1.17512,1.17471,1.17471,57400000.0
2008-11-20 08:11:00,1.1753,1.1754,1.1739,1.1746,60600000.0
2008-11-20 08:12:00,1.17491,1.17491,1.17451,1.17452,60600000.0
2008-11-20 08:13:00,1.17477,1.17503,1.17436,1.17462,18200000.0
2008-11-20 08:14:00,1.1746,1.17499,1.1746,1.17499,11600000.0
2008-11-20 08:15:00,1.17474,1.17496,1.17451,1.17464,25800000.0
2008-11-20 08:16:00,1.1742,1.175,1.1736,1.1739,17200000.0
2008-11-20 08:17:00,1.175,1.17524,1.17469,1.17481,17200000.0
2008-11-20 08:18:00,1.1747,1.1758,1.1743,1.1744,76800000.0
2008-11-20 08:19:00,1.17519,1.17519,1.17437,1.17457,76800000.0
2008-11-20 08:20:00,1.1752,1.1752,1.17501,1.17501,9400000.0
2008-11-20 08:21:00,1.17612,1.17613,1.1756,1.17565,74800000.0
2008-11-20 08:22:00,1.17569,1.17592,1.17548,1.17548,69200000.0
2008-11-20 08:23:00,1.17506,1.17546,1.17506,1.17527,15800000.0
2008-11-20 08:24:00,1.1755,1.1755,1.1748,1.17519,11000000.0
2008-11-20 08:25:00,1.17569,1.17603,1.17569,1.17603,19200000.0
2008-11-20 08:26:00,1.17594,1.17639,1.17561,1.17612,65200000.0
2008-11-20 08:27:00,1.17603,1.1761,1.17515,1.17607,84400000.0
2008-11-20 08:28:00,1.17582,1.17634,1.17568,1.17599,35000000.0
2008-11-20 08:29:00,1.1755,1.1755,1.1745,1.1747,42600000.0
2008-11-20 08:30:00,1.1748,1.1757,1.1748,1.1753,42600000.0
2008-11-20 08:31:00,1.1752,1.1755,1.1748,1.1753,42600000.0
2008-11-20 08:32:00,1.17576,1.17664,1.17563,1.17648,42600000.0
2008-11-20 08:33:00,1.17636,1.17717,1.1763,1.17717,9400000.0
2008-11-20 08:34:00,1.17715,1.17715,1.17689,1.17691,12600000.0
2008-11-20 08:35:00,1.17665,1.1768,1.17637,1.17649,34200000.0
2008-11-20 08:36:00,1.17652,1.17691,1.17652,1.17691,31200000.0
2008-11-20 08:37:00,1.1766,1.17679,1.1766,1.17667,71200000.0
2008-11-20 08:38:00,1.17624,1.17688,1.17619,1.17682,52000000.0
2008-11-20 08:39:00,1.17678,1.17678,1.17597,1.17597,29000000.0
2008-11-20 08:40:00,1.17492,1.175,1.17452,1.17479,78600000.0
2008-11-20 08:41:00,1.175,1.1756,1.1748,1.17525,83600000.0
2008-11-20 08:42:00,1.17495,1.17549,1.17459,1.17549,23800000.0
2008-11-20 08:43:00,1.17543,1.17543,1.17507,1.17507,15200000.0
2008-11-20 08:44:00,1.17505,1.17506,1.17427,1.17506,21600000.0
2008-11-20 08:45:00,1.17523,1.17533,1.1749,1.17492,87800000.0
2008-11-20 08:46:00,1.17469,1.17469,1.17455,1.17457,20000000.0
2008-11-20 08:47:00,1.17429,1.17455,1.17331,1.17455,62400000.0
2008-11-20 08:48:00,1.17544,1.17629,1.17538,1.17565,92400000.0
2008-11-20 08:49:00,1.17567,1.17567,1.17516,1.17532,10400000.0
2008-11-20 08:50:00,1.17506,1.17565,1.17474,1.17481,15800000.0
2008-11-20 08:51:00,1.17461,1.17511,1.17413,1.17511,60600000.0
2008-11-20 08:52:00,1.17512,1.17578,1.17503,1.17507,56600000.0
2008-11-20 08:53:00,1.17551,1.17587,1.1751,1.17528,110000000.0
2008-11-20 08:54:00,1.17522,1.1756,1.17522,1.17547,19400000.0
2008-11-20 08:55:00,1.17547,1.17608,1.17489,1.17489,40000000.0
2008-11-20 08:56:00,1.17501,1.17528,1.17477,1.17494,79800000.0
2008-11-20 08:57:00,1.17508,1.17548,1.17493,1.17493,15600000.0
2008-11-20 08:58:00,1.17549,1.17569,1.17509,1.17514,140000000.0
2008-11-20 08:59:00,1.17531,1.17587,1.17497,1.17497,137200000.0
2008-11-20 09:00:00,1.17515,1.17541,1.17488,1.1751,102000000.0
2008-11-20 09:01:00,1.17513,1.17543,1.17482,1.17483,69800000.0
2008-11-20 09:02:00,1.17542,1.17542,1.17481,1.17496,8400000.0
2008-11-20 09:03:00,1.17539,1.1757,1.17524,1.17538,78200000.0
2008-11-20 09:04:00,1.17514,1.1752,1.17487,1.17487,53600000.0
2008-11-20 09:05:00,1.17486,1.1749,1.17452,1.17484,50000000.0
2008-11-20 09:06:00,1.1752,1.17564,1.17515,1.17547,82200000.0
2008-11-20 09:07:00,1.17523,1.17535,1.17483,1.17506,81200000.0
2008-11-20 09:08:00,1.17534,1.17537,1.17506,1.17511,77400000.0
2008-11-20 09:09:00,1.17502,1.17536,1.17496,1.17523,89000000.0
2008-11-20 09:10:00,1.17516,1.17516,1.17482,1.17512,41000000.0
2008-11-20 09:11:00,1.17497,1.17497,1.1742,1.1742,21600000.0
2008-11-20 09:12:00,1.17428,1.1745,1.17397,1.1745,76000000.0
2008-11-20 09:13:00,1.17416,1.17523,1.17372,1.17461,50200000.0
2008-11-20 09:14:00,1.17442,1.17465,1.17401,1.17405,52400000.0
2008-11-20 09:15:00,1.17428,1.17469,1.17424,1.17438,39400000.0
2008-11-20 09:16:00,1.17483,1.17483,1.17406,1.17406,10600000.0
2008-11-20 09:17:00,1.17385,1.17419,1.1736,1.17419,33600000.0
2008-11-20 09:18:00,1.17432,1.17457,1.17403,1.17403,37800000.0
2008-11-20 09:19:00,1.1742,1.17459,1.1742,1.17457,53200000.0
2008-11-20 09:20:00,1.17451,1.17476,1.17451,1.17476,30400000.0
2008-11-20 09:21:00,1.1749,1.1749,1.1744,1.17449,46000000.0
2008-11-20 09:22:00,1.17448,1.17492,1.17448,1.17476,80600000.0
2008-11-20 09:23:00,1.17503,1.17528,1.17462,1.17462,49400000.0
2008-11-20 09:24:00,1.1702,1.1706,1.1695,1.1702,88000000.0
2008-11-20 09:25:00,1.17454,1.17479,1.17386,1.17479,88000000.0
2008-11-20 09:26:00,1.17452,1.17452,1.17435,1.17435,82600000.0
2008-11-20 09:27:00,1.17451,1.17481,1.17398,1.17414,110600000.0
2008-11-20 09:28:00,1.17504,1.17525,1.17462,1.17523,103800000.0
2008-11-20 09:29:00,1.17475,1.17523,1.17436,1.17454,110200000.0
2008-11-20 09:30:00,1.17478,1.1754,1.17475,1.17513,165000000.0
2008-11-20 09:31:00,1.17478,1.17535,1.17432,1.17535,125400000.0
2008-11-20 09:32:00,1.17473,1.17483,1.17462,1.17467,100200000.0
2008-11-20 09:33:00,1.17472,1.17497,1.17462,1.17463,49000000.0
2008-11-20 09:34:00,1.17411,1.17441,1.17405,1.17436,13800000.0
2008-11-20 09:35:00,1.17461,1.17555,1.17457,1.1753,82400000.0
2008-11-20 09:36:00,1.17523,1.1757,1.17455,1.17568,84600000.0
2008-11-20 09:37:00,1.17546,1.17546,1.17403,1.17455,120800000.0
2008-11-20 09:38:00,1.17533,1.17594,1.17503,1.17507,42800000.0
2008-11-20 09:39:00,1.17474,1.17556,1.17474,1.17556,74200000.0
2008-11-20 09:40:00,1.1758,1.17613,1.1757,1.1757,73400000.0
2008-11-20 09:41:00,1.17555,1.17603,1.17555,1.17584,109100000.0
2008-11-20 09:42:00,1.17585,1.17602,1.17583,1.17601,31000000.0
2008-11-20 09:43:00,1.17579,1.17627,1.1755,1.1755,148600000.0
2008-11-20 09:44:00,1.17559,1.17581,1.17498,1.17498,106600000.0
2008-11-20 09:45:00,1.17539,1.17544,1.175,1.17544,17800000.0
2008-11-20 09:46:00,1.17548,1.17623,1.17539,1.17623,127200000.0
2008-11-20 09:47:00,1.17608,1.17653,1.17588,1.17617,108800000.0
2008-11-20 09:48:00,1.176,1.17657,1.17526,1.17526,125200000.0
2008-11-20 09:49:00,1.17537,1.17606,1.1752,1.17534,108000000.0
2008-11-20 09:50:00,1.17598,1.1765,1.17594,1.1763,102800000.0
2008-11-20 09:51:00,1.17614,1.17646,1.17581,1.17583,95200000.0
2008-11-20 09:52:00,1.17558,1.17581,1.17545,1.17556,81000000.0
2008-11-20 09:53:00,1.17528,1.17581,1.17477,1.17477,97400000.0
2008-11-20 09:54:00,1.17476,1.17539,1.17471,1.17514,111400000.0
2008-11-20 09:55:00,1.17499,1.17502,1.1744,1.17475,108400000.0
2008-11-20 09:56:00,1.17506,1.17558,1.17493,1.17499,83000000.0
2008-11-20 09:57:00,1.17502,1.17502,1.17183,1.17194,104400000.0
2008-11-20 09:58:00,1.17149,1.17221,1.17125,1.1722,96600000.0
2008-11-20 09:59:00,1.17244,1.17244,1.17181,1.17184,103800000.0
2008-11-20 10:00:00,1.17129,1.17256,1.17129,1.17256,95200000.0
2008-11-20 10:01:00,1.17309,1.17309,1.17143,1.17143,53400000.0
2008-11-20 10:02:00,1.17142,1.17245,1.17126,1.17245,104200000.0
2008-11-20 10:03:00,1.17232,1.17271,1.17179,1.17179,77200000.0
2008-11-20 10:04:00,1.17149,1.17149,1.16851,1.17149,50600000.0
2008-11-20 10:05:00,1.1705,1.1705,1.16927,1.1695,31000000.0
2008-11-20 10:06:00,1.17015,1.17091,1.17011,1.17012,88600000.0
2008-11-20 10:07:00,1.17065,1.17146,1.17059,1.17144,102800000.0
2008-11-20 10:08:00,1.17022,1.17102,1.17003,1.17061,73400000.0
2008-11-20 10:09:00,1.16951,1.16951,1.16879,1.16879,73200000.0
2008-11-20 10:10:00,1.16858,1.16888,1.16842,1.16842,73400000.0
2008-11-20 10:11:00,1.16854,1.1694,1.16853,1.16856,86400000.0
2008-11-20 10:12:00,1.16812,1.16861,1.16808,1.16861,62600000.0
2008-11-20 10:13:00,1.1686,1.16957,1.1686,1.16957,9200000.0
2008-11-20 10:14:00,1.16987,1.16987,1.16949,1.16982,30600000.0
2008-11-20 10:15:00,1.16956,1.17016,1.16948,1.16948,48000000.0
2008-11-20 10:16:00,1.16939,1.17102,1.16939,1.17091,53600000.0
2008-11-20 10:17:00,1.17161,1.17161,1.17022,1.17111,90200000.0
2008-11-20 10:18:00,1.17123,1.17154,1.17096,1.17116,89400000.0
2008-11-20 10:19:00,1.1712,1.17159,1.17095,1.17122,8400000.0
2008-11-20 10:20:00,1.17144,1.17152,1.1708,1.17101,82200000.0
2008-11-20 10:21:00,1.1717,1.17225,1.1717,1.17225,74000000.0
2008-11-20 10:22:00,1.17199,1.17221,1.17147,1.17147,79200000.0
2008-11-20 10:23:00,1.17109,1.17109,1.16963,1.16963,69400000.0
2008-11-20 10:24:00,1.16922,1.16988,1.16911,1.16988,81400000.0
2008-11-20 10:25:00,1.16908,1.16946,1.16844,1.16946,108600000.0
2008-11-20 10:26:00,1.16986,1.17114,1.16986,1.17052,123500000.0
2008-11-20 10:27:00,1.17064,1.17064,1.1699,1.17037,96000000.0
2008-11-20 10:28:00,1.17078,1.17115,1.17042,1.17052,106200000.0
2008-11-20 10:29:00,1.17072,1.17121,1.17063,1.17089,121200000.0
2008-11-20 10:30:00,1.17108,1.17154,1.1709,1.17153,152400000.0
2008-11-20 10:31:00,1.17122,1.17182,1.17096,1.17096,105600000.0
2008-11-20 10:32:00,1.17073,1.17079,1.1702,1.17043,74200000.0
2008-11-20 10:33:00,1.17022,1.17043,1.16913,1.16913,132000000.0
2008-11-20 10:34:00,1.1694,1.16992,1.16921,1.16936,123600000.0
2008-11-20 10:35:00,1.17002,1.17033,1.1699,1.1699,118200000.0
2008-11-20 10:36:00,1.16963,1.17004,1.16942,1.16953,151800000.0
2008-11-20 10:37:00,1.16956,1.17029,1.16949,1.1698,154200000.0
2008-11-20 10:38:00,1.16991,1.17033,1.16986,1.16991,105800000.0
2008-11-20 10:39:00,1.16973,1.17004,1.16924,1.16924,107800000.0
2008-11-20 10:40:00,1.16932,1.16939,1.16875,1.16897,116200000.0
2008-11-20 10:41:00,1.16837,1.16887,1.16837,1.16855,102600000.0
2008-11-20 10:42:00,1.16846,1.16893,1.16814,1.16831,109400000.0
2008-11-20 10:43:00,1.16827,1.16856,1.16813,1.16813,27200000.0
2008-11-20 10:44:00,1.16824,1.16824,1.16744,1.16744,114800000.0
2008-11-20 10:45:00,1.16781,1.16814,1.16737,1.16737,115800000.0
2008-11-20 10:46:00,1.16746,1.16802,1.16746,1.16785,45400000.0
2008-11-20 10:47:00,1.16793,1.16828,1.16771,1.16828,102600000.0
2008-11-20 10:48:00,1.1657,1.166,1.1636,1.1647,104200000.0
2008-11-20 10:49:00,1.16789,1.16804,1.16749,1.1676,104200000.0
2008-11-20 10:50:00,1.1676,1.16815,1.16752,1.16768,80800000.0
2008-11-20 10:51:00,1.16757,1.16786,1.16736,1.1678,122200000.0
2008-11-20 10:52:00,1.16795,1.16849,1.16761,1.1679,88800000.0
2008-11-20 10:53:00,1.16828,1.16875,1.16818,1.1685,80000000.0
2008-11-20 10:54:00,1.1684,1.16887,1.16823,1.16833,108800000.0
2008-11-20 10:55:00,1.16848,1.16916,1.16848,1.16908,149300000.0
2008-11-20 10:56:00,1.16883,1.16896,1.16843,1.16843,75200000.0
2008-11-20 10:57:00,1.16813,1.16829,1.1672,1.16812,36200000.0
2008-11-20 10:58:00,1.16771,1.16771,1.1663,1.16662,10200000.0
2008-11-20 10:59:00,1.16689,1.16766,1.16657,1.16766,114400000.0
2008-11-20 11:00:00,1.1679,1.16909,1.16789,1.16789,108200000.0
2008-11-20 11:01:00,1.16759,1.16759,1.16716,1.16716,83800000.0
2008-11-20 11:02:00,1.16708,1.16735,1.16698,1.16703,75400000.0
2008-11-20 11:03:00,1.16762,1.16829,1.16762,1.16791,23200000.0
2008-11-20 11:04:00,1.16735,1.16797,1.16719,1.16784,106400000.0
2008-11-20 11:05:00,1.16823,1.16884,1.16818,1.16884,40400000.0
2008-11-20 11:06:00,1.16888,1.16923,1.16882,1.16918,66300000.0
2008-11-20 11:07:00,1.16865,1.16871,1.1682,1.16871,90000000.0
2008-11-20 11:08:00,1.1683,1.1683,1.16726,1.16773,19400000.0
2008-11-20 11:09:00,1.16798,1.16798,1.16743,1.16743,51000000.0
2008-11-20 11:10:00,1.16744,1.16785,1.16744,1.16785,41800000.0
2008-11-20 11:11:00,1.1679,1.16824,1.16755,1.16755,16600000.0
2008-11-20 11:12:00,1.16724,1.16727,1.16663,1.16663,14000000.0
2008-11-20 11:13:00,1.16728,1.16771,1.1671,1.16712,46000000.0
2008-11-20 11:14:00,1.16674,1.16686,1.16629,1.16629,14400000.0
2008-11-20 11:15:00,1.16678,1.16693,1.16658,1.16658,12800000.0
2008-11-20 11:16:00,1.16671,1.16707,1.1667,1.16707,17800000.0
2008-11-20 11:17:00,1.16697,1.1672,1.16675,1.16692,65600000.0
2008-11-20 11:18:00,1.16671,1.16787,1.16671,1.16714,69200000.0
2008-11-20 11:19:00,1.16771,1.16773,1.16752,1.16767,32800000.0
2008-11-20 11:20:00,1.16729,1.16736,1.1667,1.1667,106000000.0
2008-11-20 11:21:00,1.16684,1.16716,1.16677,1.16681,109000000.0
2008-11-20 11:22:00,1.16666,1.16757,1.16656,1.16685,116200000.0
2008-11-20 11:23:00,1.16688,1.16693,1.16644,1.16672,78400000.0
2008-11-20 11:24:00,1.16711,1.16719,1.16662,1.16715,68400000.0
2008-11-20 11:25:00,1.16661,1.16665,1.16613,1.16613,96800000.0
2008-11-20 11:26:00,1.16595,1.16608,1.16565,1.16586,119800000.0
2008-11-20 11:27:00,1.16642,1.16696,1.16633,1.16696,96600000.0
2008-11-20 11:28:00,1.16703,1.16714,1.16665,1.16676,107800000.0
2008-11-20 11:29:00,1.1667,1.16721,1.16669,1.16692,79000000.0
2008-11-20 11:30:00,1.1662,1.1665,1.166,1.1662,82800000.0
2008-11-20 11:31:00,1.16682,1.16702,1.16665,1.16667,82800000.0
2008-11-20 11:32:00,1.1658,1.1661,1.1652,1.1657,25600000.0
2008-11-20 11:33:00,1.1666,1.16676,1.16603,1.16676,25600000.0
2008-11-20 11:34:00,1.16616,1.16648,1.16594,1.16602,84800000.0
2008-11-20 11:35:00,1.16602,1.16637,1.16576,1.16584,78800000.0
2008-11-20 11:36:00,1.16577,1.16614,1.16544,1.16607,76000000.0
2008-11-20 11:37:00,1.1662,1.16657,1.16587,1.16625,145800000.0
2008-11-20 11:38:00,1.16604,1.16626,1.1658,1.16607,73000000.0
2008-11-20 11:39:00,1.16613,1.16631,1.16593,1.16593,45400000.0
2008-11-20 11:40:00,1.16624,1.16657,1.16597,1.16639,56200000.0
2008-11-20 11:41:00,1.16599,1.16613,1.16481,1.16481,94800000.0
2008-11-20 11:42:00,1.16479,1.16534,1.16479,1.16528,78200000.0
2008-11-20 11:43:00,1.16584,1.16622,1.16578,1.16622,42200000.0
2008-11-20 11:44:00,1.1664,1.16661,1.16636,1.16641,62400000.0
2008-11-20 11:45:00,1.16611,1.16628,1.16566,1.16566,95600000.0
2008-11-20 11:46:00,1.16548,1.16582,1.16535,1.16537,117100000.0
2008-11-20 11:47:00,1.16551,1.16574,1.16551,1.16553,73400000.0
2008-11-20 11:48:00,1.16547,1.16592,1.16419,1.16419,90600000.0
2008-11-20 11:49:00,1.16457,1.1649,1.16429,1.16452,82200000.0
2008-11-20 11:50:00,1.16423,1.16423,1.16331,1.16356,74400000.0
2008-11-20 11:51:00,1.16361,1.16361,1.16275,1.16356,64200000.0
2008-11-20 11:52:00,1.16373,1.16394,1.16339,1.16394,90200000.0
2008-11-20 11:53:00,1.16392,1.1644,1.16383,1.16411,103200000.0
2008-11-20 11:54:00,1.16449,1.16458,1.16428,1.1645,92400000.0
2008-11-20 11:55:00,1.16435,1.1646,1.164,1.164,70600000.0
2008-11-20 11:56:00,1.16406,1.16445,1.16382,1.16382,63100000.0
2008-11-20 11:57:00,1.16376,1.16411,1.16356,1.16391,81400000.0
2008-11-20 11:58:00,1.16418,1.16418,1.16383,1.16401,18400000.0
2008-11-20 11:59:00,1.1641,1.16455,1.16399,1.1641,94300000.0
2008-11-20 12:00:00,1.16408,1.16425,1.16366,1.16394,66000000.0
2008-11-20 12:01:00,1.16403,1.1644,1.16375,1.16402,107000000.0
2008-11-20 12:02:00,1.16412,1.16467,1.16412,1.16467,61200000.0
2008-11-20 12:03:00,1.16507,1.16538,1.16492,1.16506,105400000.0
2008-11-20 12:04:00,1.16501,1.16518,1.16468,1.16468,51600000.0
2008-11-20 12:05:00,1.1645,1.1645,1.1639,1.16449,53000000.0
2008-11-20 12:06:00,1.16477,1.16477,1.1641,1.1641,106200000.0
2008-11-20 12:07:00,1.1641,1.16493,1.1641,1.16493,102200000.0
2008-11-20 12:08:00,1.16534,1.16591,1.16534,1.16582,86200000.0
2008-11-20 12:09:00,1.16565,1.16591,1.1656,1.1656,89200000.0
2008-11-20 12:10:00,1.16567,1.16567,1.1654,1.16545,66000000.0
2008-11-20 12:11:00,1.1657,1.16614,1.1657,1.16593,109100000.0
2008-11-20 12:12:00,1.16605,1.16648,1.16601,1.16614,109400000.0
2008-11-20 12:13:00,1.16609,1.16623,1.16582,1.16604,62400000.0
2008-11-20 12:14:00,1.1658,1.16613,1.1658,1.16582,83600000.0
2008-11-20 12:15:00,1.16553,1.16584,1.16544,1.1656,96600000.0
2008-11-20 12:16:00,1.16577,1.16597,1.16542,1.16542,100600000.0
2008-11-20 12:17:00,1.16534,1.16567,1.16518,1.16518,84000000.0
2008-11-20 12:18:00,1.16538,1.16607,1.16538,1.16587,8800000.0
2008-11-20 12:19:00,1.16608,1.16655,1.16587,1.16655,111000000.0
2008-11-20 12:20:00,1.16651,1.16683,1.16618,1.16627,98000000.0
2008-11-20 12:21:00,1.16648,1.16701,1.1662,1.16633,112800000.0
2008-11-20 12:22:00,1.16619,1.16676,1.16596,1.16613,84200000.0
2008-11-20 12:23:00,1.16595,1.16603,1.16551,1.16557,128400000.0
2008-11-20 12:24:00,1.16556,1.16565,1.16521,1.16521,106200000.0
2008-11-20 12:25:00,1.1656,1.16643,1.1656,1.16607,114000000.0
2008-11-20 12:26:00,1.166,1.166,1.1652,1.16562,110600000.0
2008-11-20 12:27:00,1.1656,1.1656,1.16505,1.16526,50800000.0
2008-11-20 12:28:00,1.16523,1.16571,1.16507,1.16571,58000000.0
2008-11-20 12:29:00,1.16575,1.16625,1.16566,1.16594,101400000.0
2008-11-20 12:30:00,1.1658,1.1658,1.16564,1.16564,7400000.0
2008-11-20 12:31:00,1.16532,1.16555,1.16517,1.16547,97400000.0
2008-11-20 12:32:00,1.16535,1.16564,1.16524,1.16534,130200000.0
2008-11-20 12:33:00,1.1667,1.1667,1.166,1.1661,10600000.0
2008-11-20 12:34:00,1.16552,1.16573,1.16508,1.16573,10600000.0
2008-11-20 12:35:00,1.16554,1.16574,1.16532,1.16544,70000000.0
2008-11-20 12:36:00,1.16558,1.16558,1.16489,1.16489,53600000.0
2008-11-20 12:37:00,1.16431,1.16481,1.16431,1.16466,44200000.0
2008-11-20 12:38:00,1.16494,1.16531,1.16467,1.16468,85400000.0
2008-11-20 12:39:00,1.16523,1.16573,1.16518,1.16535,150400000.0
2008-11-20 12:40:00,1.16549,1.1662,1.16549,1.1661,88000000.0
2008-11-20 12:41:00,1.16599,1.16616,1.16553,1.16599,87600000.0
2008-11-20 12:42:00,1.1657,1.16589,1.16533,1.16533,67400000.0
2008-11-20 12:43:00,1.16555,1.16571,1.16545,1.16545,14400000.0
2008-11-20 12:44:00,1.1653,1.1665,1.1652,1.1665,73400000.0
2008-11-20 12:45:00,1.16496,1.16579,1.16496,1.16536,73400000.0
2008-11-20 12:46:00,1.16574,1.16574,1.16541,1.16546,92200000.0
2008-11-20 12:47:00,1.16531,1.16537,1.16483,1.16483,98000000.0
2008-11-20 12:48:00,1.16402,1.16455,1.1639,1.16432,67000000.0
2008-11-20 12:49:00,1.16444,1.16444,1.16388,1.16429,8400000.0
2008-11-20 12:50:00,1.16421,1.16492,1.16421,1.16439,30300000.0
2008-11-20 12:51:00,1.16415,1.16432,1.16415,1.16432,13800000.0
2008-11-20 12:52:00,1.16466,1.16471,1.1645,1.16463,35600000.0
2008-11-20 12:53:00,1.1646,1.1647,1.16407,1.16456,18600000.0
2008-11-20 12:54:00,1.16449,1.1647,1.16394,1.16465,59400000.0
2008-11-20 12:55:00,1.16466,1.16525,1.16464,1.16525,80600000.0
2008-11-20 12:56:00,1.1657,1.1657,1.16522,1.16562,37400000.0
2008-11-20 12:57:00,1.16507,1.16553,1.16507,1.16549,8200000.0
2008-11-20 12:58:00,1.16518,1.16549,1.16474,1.16474,9200000.0
2008-11-20 12:59:00,1.16482,1.16516,1.1644,1.16516,7000000.0
2008-11-20 13:00:00,1.16476,1.16512,1.16465,1.16465,59000000.0
2008-11-20 13:01:00,1.16479,1.16498,1.16416,1.16462,18000000.0
2008-11-20 13:02:00,1.16453,1.16453,1.16423,1.16423,50400000.0
2008-11-20 13:03:00,1.1642,1.16511,1.1642,1.16511,24200000.0
2008-11-20 13:04:00,1.16489,1.16489,1.16433,1.16439,18000000.0
2008-11-20 13:05:00,1.16503,1.16517,1.16467,1.16467,29000000.0
2008-11-20 13:06:00,1.16444,1.1648,1.16394,1.16414,98200000.0
2008-11-20 13:07:00,1.16448,1.16463,1.16417,1.16441,28600000.0
2008-11-20 13:08:00,1.16439,1.16439,1.16395,1.16402,21000000.0
2008-11-20 13:09:00,1.16372,1.16414,1.16358,1.16385,75100000.0
2008-11-20 13:10:00,1.16349,1.1642,1.16323,1.16364,107600000.0
2008-11-20 13:11:00,1.16378,1.16381,1.16343,1.16381,57600000.0
2008-11-20 13:12:00,1.16405,1.16422,1.16376,1.16376,22200000.0
2008-11-20 13:13:00,1.16352,1.16371,1.16321,1.16321,13600000.0
2008-11-20 13:14:00,1.16278,1.16328,1.16278,1.16279,17600000.0
2008-11-20 13:15:00,1.16301,1.16359,1.16301,1.16359,9400000.0
2008-11-20 13:16:00,1.16311,1.16422,1.16311,1.16401,46600000.0
2008-11-20 13:17:00,1.16387,1.16453,1.16387,1.16417,22400000.0
2008-11-20 13:18:00,1.16466,1.16545,1.16466,1.16528,87200000.0
2008-11-20 13:19:00,1.16503,1.16503,1.16438,1.16462,51200000.0
2008-11-20 13:20:00,1.1685,1.1686,1.1676,1.1681,23800000.0
2008-11-20 13:21:00,1.16449,1.16469,1.16423,1.16438,23800000.0
2008-11-20 13:22:00,1.16424,1.16448,1.1642,1.1642,30800000.0
2008-11-20 13:23:00,1.16417,1.16453,1.16412,1.16441,44000000.0
2008-11-20 13:24:00,1.16429,1.16463,1.16424,1.16439,104200000.0
2008-11-20 13:25:00,1.165,1.16549,1.16495,1.16514,85200000.0
2008-11-20 13:26:00,1.16545,1.16567,1.16534,1.16539,33000000.0
2008-11-20 13:27:00,1.16547,1.16599,1.1652,1.16599,6400000.0
2008-11-20 13:28:00,1.16617,1.16641,1.16604,1.16637,10400000.0
2008-11-20 13:29:00,1.16597,1.16597,1.16543,1.16543,43200000.0
2008-11-20 13:30:00,1.16585,1.16615,1.16545,1.16545,42600000.0
2008-11-20 13:31:00,1.16551,1.16604,1.16551,1.16564,40800000.0
2008-11-20 13:32:00,1.1664,1.1667,1.1649,1.1658,59600000.0
2008-11-20 13:33:00,1.16562,1.16566,1.16546,1.16548,59600000.0
2008-11-20 13:34:00,1.16591,1.16591,1.16528,1.16533,9800000.0
2008-11-20 13:35:00,1.16555,1.16555,1.16533,1.16538,10400000.0
2008-11-20 13:36:00,1.16502,1.16502,1.16426,1.16448,15800000.0
2008-11-20 13:37:00,1.16445,1.16463,1.16424,1.16424,29000000.0
2008-11-20 13:38:00,1.1647,1.16471,1.16418,1.1645,15200000.0
2008-11-20 13:39:00,1.1644,1.1652,1.1641,1.1642,43400000.0
2008-11-20 13:40:00,1.1644,1.16458,1.16419,1.16426,43400000.0
2008-11-20 13:41:00,1.16415,1.16429,1.16409,1.16414,16200000.0
2008-11-20 13:42:00,1.16409,1.16415,1.16387,1.16387,12600000.0
2008-11-20 13:43:00,1.16401,1.16491,1.16401,1.16473,28100000.0
2008-11-20 13:44:00,1.16486,1.16572,1.16486,1.1656,14600000.0
2008-11-20 13:45:00,1.16565,1.16639,1.16565,1.16622,49400000.0
2008-11-20 13:46:00,1.16625,1.16668,1.16625,1.16668,28000000.0
2008-11-20 13:47:00,1.1667,1.1667,1.16627,1.16632,17400000.0
2008-11-20 13:48:00,1.16613,1.16637,1.16607,1.16637,20200000.0
2008-11-20 13:49:00,1.16617,1.16617,1.16522,1.16552,38800000.0
2008-11-20 13:50:00,1.16564,1.16642,1.16564,1.16642,14800000.0
2008-11-20 13:51:00,1.16694,1.16768,1.16694,1.16752,35200000.0
2008-11-20 13:52:00,1.16682,1.16702,1.16648,1.16649,22800000.0
2008-11-20 13:53:00,1.16679,1.16679,1.16595,1.16595,36400000.0
2008-11-20 13:54:00,1.16556,1.16604,1.16556,1.16583,22800000.0
2008-11-20 13:55:00,1.16572,1.16612,1.16572,1.16612,28000000.0
2008-11-20 13:56:00,1.16629,1.16665,1.16619,1.16665,22400000.0
2008-11-20 13:57:00,1.1667,1.16707,1.16669,1.16678,13800000.0
2008-11-20 13:58:00,1.16676,1.16676,1.16386,1.16426,68000000.0
2008-11-20 13:59:00,1.1646,1.16478,1.16435,1.16478,38400000.0
2008-11-20 14:00:00,1.16475,1.16599,1.16475,1.16599,84000000.0
2008-11-20 14:01:00,1.16614,1.16698,1.16574,1.16613,74400000.0
2008-11-20 14:02:00,1.16612,1.16612,1.16367,1.16367,24800000.0
2008-11-20 14:03:00,1.16382,1.16553,1.16338,1.16542,25000000.0
2008-11-20 14:04:00,1.16555,1.16555,1.16398,1.16423,31200000.0
2008-11-20 14:05:00,1.16524,1.16526,1.16485,1.16485,5600000.0
2008-11-20 14:06:00,1.16491,1.1652,1.16438,1.1652,44800000.0
2008-11-20 14:07:00,1.16434,1.16462,1.16409,1.16439,16600000.0
2008-11-20 14:08:00,1.1643,1.16432,1.16366,1.16369,63400000.0
2008-11-20 14:09:00,1.16358,1.1636,1.16281,1.16281,13600000.0
2008-11-20 14:10:00,1.16346,1.16534,1.16331,1.16534,6800000.0
2008-11-20 14:11:00,1.1661,1.1661,1.16496,1.16556,21000000.0
2008-11-20 14:12:00,1.16592,1.16592,1.16488,1.16525,51800000.0
2008-11-20 14:13:00,1.16601,1.16601,1.16564,1.16564,31600000.0
2008-11-20 14:14:00,1.16423,1.16445,1.16371,1.16441,10400000.0
2008-11-20 14:15:00,1.16472,1.16528,1.16433,1.16433,16200000.0
2008-11-20 14:16:00,1.16519,1.16689,1.16519,1.16689,37800000.0
2008-11-20 14:17:00,1.166,1.16626,1.1655,1.1655,44200000.0
2008-11-20 14:18:00,1.16459,1.16632,1.1645,1.16632,15600000.0
2008-11-20 14:19:00,1.16666,1.16762,1.16666,1.16761,39800000.0
2008-11-20 14:20:00,1.16746,1.16792,1.16746,1.16769,9800000.0
2008-11-20 14:21:00,1.16751,1.16751,1.16698,1.16718,16400000.0
2008-11-20 14:22:00,1.16766,1.1678,1.16742,1.16747,33200000.0
2008-11-20 14:23:00,1.16727,1.16751,1.16699,1.16751,11400000.0
2008-11-20 14:24:00,1.1676,1.16791,1.167,1.16783,128400000.0
2008-11-20 14:25:00,1.16753,1.16826,1.16753,1.16798,52000000.0
2008-11-20 14:26:00,1.16715,1.16766,1.16714,1.16766,61400000.0
2008-11-20 14:27:00,1.1677,1.16784,1.16733,1.16743,32400000.0
2008-11-20 14:28:00,1.16692,1.16724,1.16497,1.16497,14000000.0
2008-11-20 14:29:00,1.16402,1.16462,1.16347,1.16462,31400000.0
2008-11-20 14:30:00,1.16345,1.16492,1.16345,1.16485,19600000.0
2008-11-20 14:31:00,1.16479,1.16532,1.16449,1.16532,65600000.0
2008-11-20 14:32:00,1.16538,1.16538,1.16481,1.1651,52400000.0
2008-11-20 14:33:00,1.16502,1.16502,1.1649,1.16496,27200000.0
2008-11-20 14:34:00,1.1651,1.16527,1.16509,1.16513,17000000.0
2008-11-20 14:35:00,1.1661,1.16667,1.166,1.16667,18000000.0
2008-11-20 14:36:00,1.16655,1.16655,1.16535,1.1657,6800000.0
2008-11-20 14:37:00,1.16502,1.16502,1.16451,1.16464,13800000.0
2008-11-20 14:38:00,1.16474,1.16474,1.1642,1.16421,48200000.0
2008-11-20 14:39:00,1.16388,1.16414,1.16359,1.16359,67800000.0
2008-11-20 14:40:00,1.16281,1.16341,1.16281,1.16307,17200000.0
2008-11-20 14:41:00,1.16298,1.16315,1.16281,1.16315,14200000.0
2008-11-20 14:42:00,1.16354,1.16379,1.16344,1.16357,9600000.0
2008-11-20 14:43:00,1.16344,1.16344,1.16274,1.16299,9000000.0
2008-11-20 14:44:00,1.1627,1.16355,1.1627,1.16318,15800000.0
2008-11-20 14:45:00,1.16364,1.16423,1.16358,1.16417,10600000.0
2008-11-20 14:46:00,1.1635,1.16406,1.1631,1.16366,62800000.0
2008-11-20 14:47:00,1.16319,1.16319,1.16183,1.16213,23800000.0
2008-11-20 14:48:00,1.1621,1.16249,1.16204,1.16204,16200000.0
2008-11-20 14:49:00,1.16226,1.16372,1.16226,1.16339,41000000.0
2008-11-20 14:50:00,1.16295,1.16295,1.16241,1.16246,86200000.0
2008-11-20 14:51:00,1.16234,1.16302,1.16205,1.16238,81600000.0
2008-11-20 14:52:00,1.16239,1.16239,1.16198,1.16199,55600000.0
2008-11-20 14:53:00,1.16245,1.16308,1.16245,1.16308,79400000.0
2008-11-20 14:54:00,1.16241,1.16284,1.16203,1.16284,20200000.0
2008-11-20 14:55:00,1.16245,1.16245,1.16147,1.16182,25400000.0
2008-11-20 14:56:00,1.1619,1.16235,1.16141,1.16142,98000000.0
2008-11-20 14:57:00,1.16232,1.16232,1.16183,1.16194,114100000.0
2008-11-20 14:58:00,1.16157,1.16203,1.16145,1.16162,99400000.0
2008-11-20 14:59:00,1.16115,1.16176,1.16115,1.16163,16800000.0
2008-11-20 15:00:00,1.16223,1.163,1.16223,1.163,22400000.0
2008-11-20 15:01:00,1.16319,1.1634,1.16319,1.16338,20400000.0
2008-11-20 15:02:00,1.16277,1.16277,1.16205,1.16205,23600000.0
2008-11-20 15:03:00,1.16189,1.16292,1.16189,1.16292,76400000.0
2008-11-20 15:04:00,1.1631,1.16327,1.16296,1.16313,73000000.0
2008-11-20 15:05:00,1.16348,1.16389,1.16348,1.16368,77800000.0
2008-11-20 15:06:00,1.16409,1.16409,1.16315,1.16391,107000000.0
2008-11-20 15:07:00,1.16406,1.16422,1.16396,1.16417,67800000.0
2008-11-20 15:08:00,1.16428,1.16447,1.16391,1.16447,35800000.0
2008-11-20 15:09:00,1.16353,1.16383,1.16344,1.16358,22200000.0
2008-11-20 15:10:00,1.16361,1.16394,1.16361,1.1638,33200000.0
2008-11-20 15:11:00,1.16356,1.16452,1.16329,1.16329,34000000.0
2008-11-20 15:12:00,1.16327,1.16392,1.163,1.16323,23600000.0
2008-11-20 15:13:00,1.16302,1.16322,1.16293,1.1632,27000000.0
2008-11-20 15:14:00,1.16369,1.16369,1.16328,1.16349,43600000.0
2008-11-20 15:15:00,1.16357,1.16414,1.16357,1.16414,32000000.0
2008-11-20 15:16:00,1.1643,1.16446,1.16408,1.16433,35800000.0
2008-11-20 15:17:00,1.16426,1.16495,1.16426,1.16459,61600000.0
2008-11-20 15:18:00,1.16435,1.16512,1.16402,1.16411,14800000.0
2008-11-20 15:19:00,1.16421,1.16551,1.16421,1.16517,55000000.0
2008-11-20 15:20:00,1.16508,1.16508,1.16422,1.16422,70400000.0
2008-11-20 15:21:00,1.16365,1.164,1.16365,1.16394,36400000.0
2008-11-20 15:22:00,1.16465,1.16527,1.16465,1.16504,37800000.0
2008-11-20 15:23:00,1.16534,1.16632,1.16534,1.16613,43000000.0
2008-11-20 15:24:00,1.16598,1.16629,1.16597,1.16621,32200000.0
2008-11-20 15:25:00,1.16609,1.16615,1.16583,1.16587,73000000.0
2008-11-20 15:26:00,1.16592,1.16597,1.16536,1.16555,115000000.0
2008-11-20 15:27:00,1.16566,1.16605,1.16553,1.16571,93500000.0
2008-11-20 15:28:00,1.16553,1.16586,1.16496,1.16496,114400000.0
2008-11-20 15:29:00,1.16425,1.16469,1.16421,1.16469,7800000.0
2008-11-20 15:30:00,1.16446,1.16446,1.16283,1.16283,22800000.0
2008-11-20 15:31:00,1.16328,1.16397,1.16323,1.16323,38400000.0
2008-11-20 15:32:00,1.16373,1.16383,1.16252,1.16276,26000000.0
2008-11-20 15:33:00,1.16161,1.16186,1.16148,1.16148,46600000.0
2008-11-20 15:34:00,1.1615,1.16243,1.1615,1.16183,119400000.0
2008-11-20 15:35:00,1.16176,1.164,1.16176,1.164,34600000.0
2008-11-20 15:36:00,1.16331,1.16331,1.16263,1.16302,12200000.0
2008-11-20 15:37:00,1.16272,1.16341,1.16272,1.16305,91000000.0
2008-11-20 15:38:00,1.16352,1.16427,1.16306,1.16306,59400000.0
2008-11-20 15:39:00,1.16277,1.16359,1.16277,1.16359,38000000.0
2008-11-20 15:40:00,1.16357,1.1643,1.16356,1.1643,25600000.0
2008-11-20 15:41:00,1.16419,1.16432,1.16374,1.16374,98200000.0
2008-11-20 15:42:00,1.16382,1.16382,1.16322,1.16352,70400000.0
2008-11-20 15:43:00,1.16373,1.16373,1.16315,1.16315,16400000.0
2008-11-20 15:44:00,1.16308,1.16384,1.16308,1.1638,18800000.0
2008-11-20 15:45:00,1.16369,1.16369,1.16301,1.16301,51800000.0
2008-11-20 15:46:00,1.16256,1.16263,1.16221,1.16246,21200000.0
2008-11-20 15:47:00,1.16323,1.16353,1.16323,1.16353,19800000.0
2008-11-20 15:48:00,1.16339,1.16414,1.16339,1.16414,42200000.0
2008-11-20 15:49:00,1.16376,1.16404,1.16329,1.16331,66400000.0
2008-11-20 15:50:00,1.16328,1.16328,1.16263,1.16264,26800000.0
2008-11-20 15:51:00,1.16251,1.16292,1.1624,1.1629,46200000.0
2008-11-20 15:52:00,1.16341,1.16341,1.16226,1.16226,20600000.0
2008-11-20 15:53:00,1.16243,1.16362,1.16205,1.16362,46600000.0
2008-11-20 15:54:00,1.16341,1.16341,1.16248,1.16293,28800000.0
2008-11-20 15:55:00,1.16324,1.16344,1.16298,1.16298,11600000.0
2008-11-20 15:56:00,1.16332,1.16368,1.16298,1.16298,23200000.0
2008-11-20 15:57:00,1.16298,1.16298,1.16248,1.16279,16600000.0
2008-11-20 15:58:00,1.16315,1.1641,1.16315,1.1641,11400000.0
2008-11-20 15:59:00,1.16359,1.16359,1.1616,1.1616,17400000.0
2008-11-20 16:00:00,1.16211,1.16313,1.16194,1.16313,15400000.0
2008-11-20 16:01:00,1.16284,1.16288,1.16229,1.16229,17000000.0
2008-11-20 16:02:00,1.16173,1.16199,1.16147,1.1618,15800000.0
2008-11-20 16:03:00,1.162,1.16306,1.162,1.16288,24000000.0
2008-11-20 16:04:00,1.16342,1.16391,1.16327,1.16359,16800000.0
2008-11-20 16:05:00,1.16351,1.16416,1.16326,1.16416,13400000.0
2008-11-20 16:06:00,1.16367,1.16367,1.16156,1.16156,14000000.0
2008-11-20 16:07:00,1.16161,1.1618,1.16144,1.1618,14400000.0
2008-11-20 16:08:00,1.16168,1.16168,1.16111,1.16119,21200000.0
2008-11-20 16:09:00,1.16125,1.16229,1.16125,1.16217,27800000.0
2008-11-20 16:10:00,1.16177,1.16177,1.16109,1.16156,19000000.0
2008-11-20 16:11:00,1.16183,1.16232,1.1617,1.16232,19000000.0
2008-11-20 16:12:00,1.16239,1.16257,1.16194,1.16257,37600000.0
2008-11-20 16:13:00,1.1621,1.16245,1.16131,1.16245,19400000.0
2008-11-20 16:14:00,1.16239,1.16239,1.16169,1.1619,11800000.0
2008-11-20 16:15:00,1.16152,1.16177,1.16128,1.16175,9000000.0
2008-11-20 16:16:00,1.16172,1.16207,1.16172,1.16191,22800000.0
2008-11-20 16:17:00,1.16181,1.16221,1.16167,1.1617,14800000.0
2008-11-20 16:18:00,1.16212,1.16244,1.16182,1.16182,13800000.0
2008-11-20 16:19:00,1.16176,1.16206,1.16157,1.16157,18000000.0
2008-11-20 16:20:00,1.1614,1.16182,1.16132,1.16182,18000000.0
2008-11-20 16:21:00,1.16158,1.16158,1.16107,1.16119,13400000.0
2008-11-20 16:22:00,1.16133,1.1622,1.16133,1.16192,22200000.0
2008-11-20 16:23:00,1.16209,1.16275,1.16209,1.16261,16400000.0
2008-11-20 16:24:00,1.16197,1.16258,1.16196,1.16196,21600000.0
2008-11-20 16:25:00,1.16174,1.16225,1.16173,1.16224,14000000.0
2008-11-20 16:26:00,1.16277,1.16277,1.16214,1.16214,26200000.0
2008-11-20 16:27:00,1.16183,1.16221,1.16171,1.16221,31000000.0
2008-11-20 16:28:00,1.1619,1.16278,1.1619,1.16215,17400000.0
2008-11-20 16:29:00,1.16174,1.16232,1.16174,1.16217,16600000.0
2008-11-20 16:30:00,1.1619,1.16245,1.16172,1.16243,14400000.0
2008-11-20 16:31:00,1.16255,1.16255,1.16164,1.16164,10800000.0
2008-11-20 16:32:00,1.16187,1.16187,1.16098,1.16112,18400000.0
2008-11-20 16:33:00,1.16218,1.16218,1.16103,1.1619,26800000.0
2008-11-20 16:34:00,1.16304,1.16355,1.16281,1.16296,27600000.0
2008-11-20 16:35:00,1.16284,1.16353,1.16228,1.16228,34600000.0
2008-11-20 16:36:00,1.16233,1.16233,1.16174,1.1622,15800000.0
2008-11-20 16:37:00,1.16267,1.16297,1.16179,1.16179,18000000.0
2008-11-20 16:38:00,1.161,1.16178,1.161,1.16178,13000000.0
2008-11-20 16:39:00,1.16179,1.16187,1.16108,1.16108,17200000.0
2008-11-20 16:40:00,1.16104,1.16104,1.15992,1.16065,36200000.0
2008-11-20 16:41:00,1.16029,1.16029,1.159,1.159,9800000.0
2008-11-20 16:42:00,1.15949,1.15973,1.15886,1.1593,21600000.0
2008-11-20 16:43:00,1.15909,1.15909,1.1585,1.15864,10200000.0
2008-11-20 16:44:00,1.15845,1.15879,1.15756,1.15879,27200000.0
2008-11-20 16:45:00,1.15983,1.15986,1.15928,1.15939,23800000.0
2008-11-20 16:46:00,1.15879,1.15879,1.15794,1.158,14200000.0
2008-11-20 16:47:00,1.15872,1.16,1.15872,1.15924,34900000.0
2008-11-20 16:48:00,1.15907,1.15957,1.15885,1.15903,19400000.0
2008-11-20 16:49:00,1.15916,1.15939,1.15894,1.15924,27200000.0
2008-11-20 16:50:00,1.15947,1.15975,1.15873,1.15875,13800000.0
2008-11-20 16:51:00,1.15874,1.15998,1.15874,1.15907,24200000.0
2008-11-20 16:52:00,1.15899,1.15944,1.15857,1.15939,11400000.0
2008-11-20 16:53:00,1.15929,1.15929,1.1583,1.1583,19400000.0
2008-11-20 16:54:00,1.15881,1.15956,1.15881,1.1594,14200000.0
2008-11-20 16:55:00,1.15938,1.16002,1.15878,1.15878,15200000.0
2008-11-20 16:56:00,1.15857,1.15916,1.15842,1.15842,23600000.0
2008-11-20 16:57:00,1.1587,1.15897,1.15842,1.15854,18800000.0
2008-11-20 16:58:00,1.15891,1.1595,1.15845,1.15935,10400000.0
2008-11-20 16:59:00,1.15941,1.15941,1.15864,1.15936,21400000.0
2008-11-20 17:00:00,1.15907,1.15972,1.15892,1.15972,17200000.0
2008-11-20 17:01:00,1.15993,1.16036,1.15959,1.1598,17000000.0
2008-11-20 17:02:00,1.15863,1.15921,1.15863,1.15884,14000000.0
2008-11-20 17:03:00,1.15865,1.15906,1.15863,1.15863,15800000.0
2008-11-20 17:04:00,1.15828,1.159,1.15828,1.15888,20400000.0
2008-11-20 17:05:00,1.15867,1.15939,1.15867,1.15939,29200000.0
2008-11-20 17:06:00,1.15904,1.15904,1.15791,1.15821,9800000.0
2008-11-20 17:07:00,1.15864,1.15967,1.15863,1.15967,11400000.0
2008-11-20 17:08:00,1.15881,1.15893,1.15845,1.15845,13800000.0
2008-11-20 17:09:00,1.15829,1.15975,1.15829,1.15937,24200000.0
2008-11-20 17:10:00,1.1597,1.16001,1.15935,1.15963,16000000.0
2008-11-20 17:11:00,1.15989,1.1603,1.15917,1.15917,13600000.0
2008-11-20 17:12:00,1.15908,1.16075,1.15907,1.16075,16400000.0
2008-11-20 17:13:00,1.16085,1.16111,1.15994,1.15994,10400000.0
2008-11-20 17:14:00,1.15926,1.15991,1.15923,1.15991,13600000.0
2008-11-20 17:15:00,1.16035,1.16127,1.16035,1.16078,10800000.0
2008-11-20 17:16:00,1.16088,1.16171,1.16088,1.16129,45400000.0
2008-11-20 17:17:00,1.16086,1.16132,1.1598,1.15991,12600000.0
2008-11-20 17:18:00,1.15976,1.16072,1.15976,1.1606,13000000.0
2008-11-20 17:19:00,1.16031,1.16091,1.16017,1.16057,17200000.0
2008-11-20 17:20:00,1.16039,1.16105,1.16039,1.161,15200000.0
2008-11-20 17:21:00,1.16106,1.16167,1.16079,1.16123,14600000.0
2008-11-20 17:22:00,1.16132,1.1619,1.16127,1.16139,17000000.0
2008-11-20 17:23:00,1.16248,1.16285,1.16165,1.16186,15400000.0
2008-11-20 17:24:00,1.16111,1.16268,1.16111,1.16163,17600000.0
2008-11-20 17:25:00,1.16049,1.16069,1.16012,1.16069,18400000.0
2008-11-20 17:26:00,1.16153,1.16221,1.16104,1.16104,13400000.0
2008-11-20 17:27:00,1.16156,1.16156,1.16107,1.16141,21000000.0
2008-11-20 17:28:00,1.16041,1.16041,1.15982,1.15982,12600000.0
2008-11-20 17:29:00,1.16082,1.16151,1.16082,1.161,27200000.0
2008-11-20 17:30:00,1.16092,1.16189,1.16089,1.16089,27200000.0
2008-11-20 17:31:00,1.16095,1.16214,1.16095,1.16214,9200000.0
2008-11-20 17:32:00,1.16134,1.16134,1.16056,1.1606,21400000.0
2008-11-20 17:33:00,1.16084,1.16105,1.16043,1.16103,17000000.0
2008-11-20 17:34:00,1.16083,1.162,1.16083,1.162,12800000.0
2008-11-20 17:35:00,1.1617,1.16187,1.16139,1.16139,17000000.0
2008-11-20 17:36:00,1.16157,1.1626,1.16152,1.16152,17400000.0
2008-11-20 17:37:00,1.16109,1.16141,1.16083,1.16103,17800000.0
2008-11-20 17:38:00,1.16124,1.16192,1.16103,1.16103,13600000.0
2008-11-20 17:39:00,1.16083,1.16176,1.16083,1.16176,32800000.0
2008-11-20 17:40:00,1.16157,1.16227,1.16144,1.16227,16000000.0
2008-11-20 17:41:00,1.16188,1.16188,1.16119,1.16119,18200000.0
2008-11-20 17:42:00,1.16021,1.16089,1.1598,1.16013,13200000.0
2008-11-20 17:43:00,1.16015,1.16192,1.16015,1.16192,16600000.0
2008-11-20 17:44:00,1.16266,1.16293,1.16192,1.16229,14600000.0
2008-11-20 17:45:00,1.16181,1.16425,1.16181,1.1639,14600000.0
2008-11-20 17:46:00,1.1637,1.1637,1.16192,1.16192,8800000.0
2008-11-20 17:47:00,1.16154,1.16324,1.16154,1.16324,17600000.0
2008-11-20 17:48:00,1.16384,1.16395,1.16232,1.16232,20400000.0
2008-11-20 17:49:00,1.16264,1.16458,1.16264,1.16458,29000000.0
2008-11-20 17:50:00,1.16437,1.16437,1.16288,1.16288,25200000.0
2008-11-20 17:51:00,1.16284,1.16341,1.16251,1.16251,25200000.0
2008-11-20 17:52:00,1.16303,1.16414,1.16303,1.16413,11200000.0
2008-11-20 17:53:00,1.1648,1.16493,1.16397,1.16397,12600000.0
2008-11-20 17:54:00,1.1644,1.16564,1.1644,1.16564,9400000.0
2008-11-20 17:55:00,1.16546,1.1655,1.16353,1.1655,26200000.0
2008-11-20 17:56:00,1.16504,1.16605,1.16504,1.16542,25400000.0
2008-11-20 17:57:00,1.16521,1.16521,1.16425,1.16516,17800000.0
2008-11-20 17:58:00,1.16444,1.16621,1.16444,1.16597,20300000.0
2008-11-20 17:59:00,1.1655,1.1655,1.16386,1.16386,12000000.0
2008-11-20 18:00:00,1.16465,1.166,1.16434,1.16434,12200000.0
2008-11-20 18:01:00,1.16392,1.16472,1.16331,1.16472,26800000.0
2008-11-20 18:02:00,1.16592,1.16665,1.16561,1.16561,9400000.0
2008-11-20 18:03:00,1.16541,1.16606,1.16492,1.16594,20600000.0
2008-11-20 18:04:00,1.16611,1.16679,1.16588,1.1662,21700000.0
2008-11-20 18:05:00,1.16697,1.16697,1.16391,1.16391,26600000.0
2008-11-20 18:06:00,1.16476,1.16696,1.16476,1.16696,17600000.0
2008-11-20 18:07:00,1.16746,1.16746,1.16395,1.16395,28600000.0
2008-11-20 18:08:00,1.16406,1.1642,1.16362,1.16399,21800000.0
2008-11-20 18:09:00,1.16402,1.16451,1.16334,1.16334,22400000.0
2008-11-20 18:10:00,1.16336,1.16441,1.16328,1.16411,25600000.0
2008-11-20 18:11:00,1.16346,1.165,1.16346,1.165,14400000.0
2008-11-20 18:12:00,1.16522,1.16624,1.16522,1.16594,13800000.0
2008-11-20 18:13:00,1.16553,1.16647,1.16542,1.16647,13800000.0
2008-11-20 18:14:00,1.16716,1.16716,1.16665,1.16709,7400000.0
2008-11-20 18:15:00,1.16722,1.16722,1.16507,1.16507,28200000.0
2008-11-20 18:16:00,1.16469,1.16521,1.16449,1.1649,15000000.0
2008-11-20 18:17:00,1.16589,1.16589,1.16519,1.16519,8200000.0
2008-11-20 18:18:00,1.16472,1.16472,1.16383,1.16439,20000000.0
2008-11-20 18:19:00,1.16437,1.16596,1.16437,1.16582,11800000.0
2008-11-20 18:20:00,1.16601,1.16658,1.16556,1.16658,19000000.0
2008-11-20 18:21:00,1.16711,1.16711,1.16645,1.1665,16200000.0
2008-11-20 18:22:00,1.16637,1.167,1.16637,1.167,10600000.0
2008-11-20 18:23:00,1.16685,1.16724,1.16664,1.16664,14000000.0
2008-11-20 18:24:00,1.16633,1.16691,1.16627,1.16661,13000000.0
2008-11-20 18:25:00,1.16667,1.16785,1.16667,1.16747,20800000.0
2008-11-20 18:26:00,1.1674,1.16847,1.1674,1.16847,20000000.0
2008-11-20 18:27:00,1.16858,1.16916,1.16847,1.16907,26600000.0
2008-11-20 18:28:00,1.16738,1.16738,1.16663,1.16711,14200000.0
2008-11-20 18:29:00,1.16743,1.16776,1.16674,1.16733,21800000.0
2008-11-20 18:30:00,1.16734,1.16734,1.16693,1.16693,12400000.0
2008-11-20 18:31:00,1.16702,1.16742,1.16689,1.16689,10200000.0
2008-11-20 18:32:00,1.16717,1.16717,1.16674,1.16674,18600000.0
2008-11-20 18:33:00,1.16705,1.16746,1.16701,1.16701,20800000.0
2008-11-20 18:34:00,1.16698,1.1674,1.16681,1.16689,32600000.0
2008-11-20 18:35:00,1.16692,1.16729,1.16611,1.16611,19800000.0
2008-11-20 18:36:00,1.16521,1.16606,1.16483,1.16503,12400000.0
2008-11-20 18:37:00,1.1649,1.16677,1.1649,1.16644,11400000.0
2008-11-20 18:38:00,1.16645,1.16645,1.16502,1.16502,20400000.0
2008-11-20 18:39:00,1.16456,1.16496,1.16433,1.16433,29000000.0
2008-11-20 18:40:00,1.16382,1.16398,1.16274,1.16274,13800000.0
2008-11-20 18:41:00,1.16377,1.16409,1.16351,1.16351,12200000.0
2008-11-20 18:42:00,1.16326,1.16414,1.16326,1.16387,11600000.0
2008-11-20 18:43:00,1.16407,1.16453,1.16357,1.16424,26000000.0
2008-11-20 18:44:00,1.16414,1.16452,1.16391,1.16452,9200000.0
2008-11-20 18:45:00,1.16502,1.16616,1.16502,1.16616,14600000.0
2008-11-20 18:46:00,1.16553,1.16553,1.16459,1.16481,17400000.0
2008-11-20 18:47:00,1.16455,1.16673,1.16455,1.1666,13400000.0
2008-11-20 18:48:00,1.16665,1.16665,1.16559,1.16599,8200000.0
2008-11-20 18:49:00,1.16588,1.16637,1.16583,1.16583,20000000.0
2008-11-20 18:50:00,1.16551,1.16551,1.165,1.16531,12400000.0
2008-11-20 18:51:00,1.16514,1.16544,1.16498,1.16538,22400000.0
2008-11-20 18:52:00,1.16638,1.16686,1.16586,1.16586,20800000.0
2008-11-20 18:53:00,1.16614,1.16651,1.16578,1.16626,11000000.0
2008-11-20 18:54:00,1.16633,1.16658,1.16577,1.16615,16600000.0
2008-11-20 18:55:00,1.16655,1.16655,1.16518,1.16518,18600000.0
2008-11-20 18:56:00,1.16586,1.16665,1.16575,1.16595,23800000.0
2008-11-20 18:57:00,1.16605,1.16618,1.16599,1.16599,10000000.0
2008-11-20 18:58:00,1.16621,1.16621,1.16555,1.16555,13600000.0
2008-11-20 18:59:00,1.1647,1.16471,1.16384,1.16429,15000000.0
2008-11-20 19:00:00,1.16471,1.16471,1.16385,1.16395,26200000.0
2008-11-20 19:01:00,1.16408,1.16416,1.16297,1.163,19000000.0
2008-11-20 19:02:00,1.16371,1.16499,1.16371,1.16457,17200000.0
2008-11-20 19:03:00,1.16392,1.16392,1.16316,1.16333,12200000.0
2008-11-20 19:04:00,1.16386,1.16486,1.16386,1.16465,14600000.0
2008-11-20 19:05:00,1.16605,1.16605,1.16444,1.16444,20800000.0
2008-11-20 19:06:00,1.16344,1.16423,1.16344,1.16423,15200000.0
2008-11-20 19:07:00,1.16432,1.16532,1.16432,1.16532,16200000.0
2008-11-20 19:08:00,1.16473,1.16582,1.16473,1.16573,35200000.0
2008-11-20 19:09:00,1.16536,1.16536,1.16441,1.16441,15200000.0
2008-11-20 19:10:00,1.16439,1.16446,1.16419,1.16421,12200000.0
2008-11-20 19:11:00,1.16385,1.16533,1.16385,1.16533,19400000.0
2008-11-20 19:12:00,1.16602,1.16652,1.16592,1.16609,22200000.0
2008-11-20 19:13:00,1.16609,1.16627,1.1658,1.1658,11000000.0
2008-11-20 19:14:00,1.1665,1.16893,1.1665,1.1686,18800000.0
2008-11-20 19:15:00,1.16837,1.16886,1.16837,1.16845,25000000.0
2008-11-20 19:16:00,1.16785,1.16785,1.16603,1.16603,9800000.0
2008-11-20 19:17:00,1.16708,1.16849,1.16708,1.16849,16600000.0
2008-11-20 19:18:00,1.16906,1.16906,1.16782,1.16782,18200000.0
2008-11-20 19:19:00,1.16689,1.16689,1.166,1.166,7200000.0
2008-11-20 19:20:00,1.16617,1.16841,1.16617,1.16777,17200000.0
2008-11-20 19:21:00,1.16806,1.16806,1.16753,1.1678,17000000.0
2008-11-20 19:22:00,1.16817,1.16817,1.16682,1.16724,12800000.0
2008-11-20 19:23:00,1.16673,1.16673,1.1662,1.16638,7000000.0
2008-11-20 19:24:00,1.16669,1.16788,1.16669,1.16788,20400000.0
2008-11-20 19:25:00,1.16788,1.16788,1.16666,1.16666,8800000.0
2008-11-20 19:26:00,1.16662,1.16685,1.16616,1.16616,25600000.0
2008-11-20 19:27:00,1.16648,1.16648,1.16564,1.16564,24200000.0
2008-11-20 19:28:00,1.16631,1.16735,1.16631,1.16723,31200000.0
2008-11-20 19:29:00,1.16756,1.16756,1.1661,1.1661,10800000.0
2008-11-20 19:30:00,1.16682,1.16701,1.16643,1.16677,19800000.0
2008-11-20 19:31:00,1.16609,1.16609,1.16373,1.16471,20600000.0
2008-11-20 19:32:00,1.16476,1.16476,1.16408,1.16417,20600000.0
2008-11-20 19:33:00,1.16597,1.16883,1.16597,1.1684,25200000.0
2008-11-20 19:34:00,1.16785,1.16799,1.16747,1.1678,10400000.0
2008-11-20 19:35:00,1.16722,1.16748,1.16645,1.16645,13000000.0
2008-11-20 19:36:00,1.16691,1.16691,1.16495,1.16565,23800000.0
2008-11-20 19:37:00,1.16537,1.16696,1.16537,1.16599,13000000.0
2008-11-20 19:38:00,1.16493,1.16604,1.16493,1.16519,40000000.0
2008-11-20 19:39:00,1.16529,1.16766,1.16529,1.16766,28200000.0
2008-11-20 19:40:00,1.16787,1.16787,1.16547,1.16547,17400000.0
2008-11-20 19:41:00,1.16512,1.16572,1.16512,1.16557,24800000.0
2008-11-20 19:42:00,1.16549,1.16573,1.16512,1.16528,30000000.0
2008-11-20 19:43:00,1.1656,1.16653,1.1656,1.16653,16000000.0
2008-11-20 19:44:00,1.1672,1.16729,1.16709,1.16729,7400000.0
2008-11-20 19:45:00,1.16718,1.16729,1.16693,1.16729,28800000.0
2008-11-20 19:46:00,1.16713,1.16751,1.16682,1.16682,26200000.0
2008-11-20 19:47:00,1.16717,1.16792,1.16677,1.16792,14800000.0
2008-11-20 19:48:00,1.1682,1.16868,1.16749,1.16838,16200000.0
2008-11-20 19:49:00,1.16866,1.16889,1.16826,1.16827,14400000.0
2008-11-20 19:50:00,1.16797,1.1681,1.1678,1.1681,8800000.0
2008-11-20 19:51:00,1.16805,1.16805,1.16653,1.16653,17600000.0
2008-11-20 19:52:00,1.16558,1.16625,1.16558,1.16594,24800000.0
2008-11-20 19:53:00,1.1651,1.16544,1.16369,1.16544,16000000.0
2008-11-20 19:54:00,1.16764,1.16764,1.16671,1.16697,20000000.0
2008-11-20 19:55:00,1.16777,1.16777,1.16695,1.16776,17400000.0
2008-11-20 19:56:00,1.1675,1.1675,1.16564,1.16607,28600000.0
2008-11-20 19:57:00,1.16612,1.16699,1.16597,1.16611,12400000.0
2008-11-20 19:58:00,1.16576,1.16576,1.16519,1.16538,10000000.0
2008-11-20 19:59:00,1.16501,1.16536,1.16483,1.16483,17800000.0
2008-11-20 20:00:00,1.1647,1.16743,1.1647,1.16743,14000000.0
2008-11-20 20:01:00,1.16773,1.16773,1.16555,1.16577,8000000.0
2008-11-20 20:02:00,1.16524,1.16609,1.16524,1.16544,14000000.0
2008-11-20 20:03:00,1.16434,1.16471,1.1632,1.16471,11200000.0
2008-11-20 20:04:00,1.16437,1.16437,1.16343,1.16358,19200000.0
2008-11-20 20:05:00,1.1637,1.16399,1.16352,1.16392,24000000.0
2008-11-20 20:06:00,1.16385,1.16411,1.16369,1.1638,12000000.0
2008-11-20 20:07:00,1.1637,1.16415,1.16362,1.16415,17000000.0
2008-11-20 20:08:00,1.16324,1.16367,1.163,1.16343,15200000.0
2008-11-20 20:09:00,1.1637,1.16385,1.16321,1.16328,38300000.0
2008-11-20 20:10:00,1.16378,1.16452,1.16367,1.16452,10600000.0
2008-11-20 20:11:00,1.16415,1.16415,1.16343,1.16343,11000000.0
2008-11-20 20:12:00,1.1634,1.16378,1.163,1.16378,16000000.0
2008-11-20 20:13:00,1.16423,1.16483,1.16423,1.16458,18400000.0
2008-11-20 20:14:00,1.16457,1.1659,1.16457,1.16526,28400000.0
2008-11-20 20:15:00,1.16523,1.16523,1.16484,1.16484,4800000.0
2008-11-20 20:16:00,1.16549,1.16599,1.1648,1.1648,8400000.0
2008-11-20 20:17:00,1.16422,1.16422,1.16266,1.16307,31000000.0
2008-11-20 20:18:00,1.16326,1.16473,1.16326,1.16473,25200000.0
2008-11-20 20:19:00,1.16465,1.16465,1.16292,1.16363,20000000.0
2008-11-20 20:20:00,1.16292,1.16598,1.16292,1.16586,19200000.0
2008-11-20 20:21:00,1.16609,1.16609,1.16466,1.16535,9600000.0
2008-11-20 20:22:00,1.1653,1.16629,1.16529,1.16629,11000000.0
2008-11-20 20:23:00,1.16622,1.16622,1.16549,1.166,15000000.0
2008-11-20 20:24:00,1.16605,1.16605,1.16512,1.16537,21200000.0
2008-11-20 20:25:00,1.16483,1.16511,1.16463,1.16511,16800000.0
2008-11-20 20:26:00,1.16505,1.16519,1.16469,1.16519,11200000.0
2008-11-20 20:27:00,1.16533,1.16555,1.16509,1.16519,7400000.0
2008-11-20 20:28:00,1.1624,1.1632,1.1624,1.1626,16800000.0
2008-11-20 20:29:00,1.1649,1.165,1.16411,1.1647,16800000.0
2008-11-20 20:30:00,1.1645,1.16471,1.16405,1.16471,13800000.0
2008-11-20 20:31:00,1.16489,1.16489,1.16384,1.16384,14200000.0
2008-11-20 20:32:00,1.16422,1.16422,1.16357,1.16357,11800000.0
2008-11-20 20:33:00,1.16471,1.16573,1.16469,1.16573,6800000.0
2008-11-20 20:34:00,1.16463,1.16507,1.16413,1.16465,19400000.0
2008-11-20 20:35:00,1.16488,1.16702,1.16488,1.16692,26200000.0
2008-11-20 20:36:00,1.16655,1.16669,1.16627,1.16638,16400000.0
2008-11-20 20:37:00,1.16725,1.16842,1.16708,1.16708,18800000.0
2008-11-20 20:38:00,1.16649,1.16688,1.16552,1.16552,9400000.0
2008-11-20 20:39:00,1.16596,1.16596,1.16505,1.16562,20000000.0
2008-11-20 20:40:00,1.16495,1.1655,1.16495,1.16515,14000000.0
2008-11-20 20:41:00,1.16561,1.1658,1.16504,1.16523,19200000.0
2008-11-20 20:42:00,1.16552,1.16553,1.1641,1.16435,17000000.0
2008-11-20 20:43:00,1.16363,1.16418,1.16299,1.16301,10000000.0
2008-11-20 20:44:00,1.16374,1.16541,1.16367,1.16507,21000000.0
2008-11-20 20:45:00,1.16504,1.16504,1.1648,1.1648,2000000.0
2008-11-20 20:46:00,1.16447,1.16572,1.16447,1.1653,29800000.0
2008-11-20 20:47:00,1.16494,1.16494,1.16405,1.16481,13200000.0
2008-11-20 20:48:00,1.16474,1.16634,1.16474,1.16634,11000000.0
2008-11-20 20:49:00,1.16659,1.16712,1.16625,1.16625,18600000.0
2008-11-20 20:50:00,1.16626,1.16626,1.16448,1.16448,27400000.0
2008-11-20 20:51:00,1.16604,1.16638,1.16604,1.16629,15600000.0
2008-11-20 20:52:00,1.16666,1.16666,1.16589,1.16609,9200000.0
2008-11-20 20:53:00,1.1654,1.16568,1.16512,1.16512,19400000.0
2008-11-20 20:54:00,1.1652,1.1652,1.1646,1.16493,16000000.0
2008-11-20 20:55:00,1.16497,1.16504,1.16394,1.16394,8400000.0
2008-11-20 20:56:00,1.16257,1.16359,1.16257,1.16324,11600000.0
2008-11-20 20:57:00,1.16373,1.16373,1.16329,1.16373,27800000.0
2008-11-20 20:58:00,1.16211,1.16343,1.16158,1.16343,12000000.0
2008-11-20 20:59:00,1.16381,1.16469,1.16348,1.16469,11800000.0
2008-11-20 21:00:00,1.16465,1.16465,1.16335,1.16337,16000000.0
2008-11-20 21:01:00,1.16255,1.16334,1.1625,1.16334,10000000.0
2008-11-20 21:02:00,1.16253,1.16459,1.16196,1.16445,21800000.0
2008-11-20 21:03:00,1.16476,1.16476,1.16391,1.16402,21800000.0
2008-11-20 21:04:00,1.16329,1.16383,1.16329,1.16342,14000000.0
2008-11-20 21:05:00,1.16399,1.16408,1.16366,1.164,36600000.0
2008-11-20 21:06:00,1.16385,1.16409,1.16342,1.16342,16800000.0
2008-11-20 21:07:00,1.16316,1.16371,1.16316,1.16345,14600000.0
2008-11-20 21:08:00,1.16331,1.16343,1.16282,1.16285,12800000.0
2008-11-20 21:09:00,1.16177,1.16245,1.16101,1.16245,15000000.0
2008-11-20 21:10:00,1.16348,1.16353,1.16327,1.16353,12400000.0
2008-11-20 21:11:00,1.16373,1.16415,1.1635,1.16415,18600000.0
2008-11-20 21:12:00,1.16499,1.16542,1.16467,1.16467,7600000.0
2008-11-20 21:13:00,1.16467,1.16468,1.16386,1.16386,14200000.0
2008-11-20 21:14:00,1.16383,1.16383,1.16202,1.16202,12800000.0
2008-11-20 21:15:00,1.16185,1.16241,1.16176,1.16234,20200000.0
2008-11-20 21:16:00,1.16267,1.16342,1.16267,1.16342,25800000.0
2008-11-20 21:17:00,1.16336,1.16336,1.16229,1.16229,17000000.0
2008-11-20 21:18:00,1.16177,1.16223,1.16152,1.16223,19800000.0
2008-11-20 21:19:00,1.16291,1.16291,1.16243,1.1626,23800000.0
2008-11-20 21:20:00,1.16268,1.16404,1.16268,1.16404,11800000.0
2008-11-20 21:21:00,1.164,1.16488,1.164,1.16475,27600000.0
2008-11-20 21:22:00,1.16535,1.1656,1.16506,1.16535,10400000.0
2008-11-20 21:23:00,1.165,1.165,1.16396,1.16409,16200000.0
2008-11-20 21:24:00,1.16341,1.16391,1.1632,1.1632,16400000.0
2008-11-20 21:25:00,1.16319,1.16319,1.16242,1.16281,16400000.0
2008-11-20 21:26:00,1.16286,1.16286,1.1618,1.16203,19000000.0
2008-11-20 21:27:00,1.1617,1.1623,1.1614,1.1614,19600000.0
2008-11-20 21:28:00,1.16133,1.16215,1.16122,1.16184,15000000.0
2008-11-20 21:29:00,1.16194,1.16194,1.16066,1.161,6800000.0
2008-11-20 21:30:00,1.161,1.16124,1.16069,1.16069,10600000.0
2008-11-20 21:31:00,1.16111,1.16187,1.1611,1.16162,24600000.0
2008-11-20 21:32:00,1.16171,1.16197,1.1615,1.1615,17000000.0
2008-11-20 21:33:00,1.16142,1.16155,1.16091,1.16155,19600000.0
2008-11-20 21:34:00,1.16208,1.16221,1.16132,1.16171,19600000.0
2008-11-20 21:35:00,1.16328,1.16343,1.16298,1.16317,14000000.0
2008-11-20 21:36:00,1.16331,1.16408,1.16314,1.16352,19800000.0
2008-11-20 21:37:00,1.163,1.163,1.16222,1.1627,25200000.0
2008-11-20 21:38:00,1.16273,1.16362,1.16273,1.16362,10800000.0
2008-11-20 21:39:00,1.16246,1.16246,1.16159,1.16191,11600000.0
2008-11-20 21:40:00,1.16192,1.16192,1.1616,1.16165,14000000.0
2008-11-20 21:41:00,1.16209,1.16252,1.16171,1.16225,25400000.0
2008-11-20 21:42:00,1.16286,1.16336,1.16251,1.16336,12000000.0
2008-11-20 21:43:00,1.1633,1.16371,1.16265,1.16265,10000000.0
2008-11-20 21:44:00,1.16208,1.16208,1.16128,1.16128,5800000.0
2008-11-20 21:45:00,1.162,1.16409,1.162,1.16409,20800000.0
2008-11-20 21:46:00,1.16432,1.16461,1.16381,1.16452,16800000.0
2008-11-20 21:47:00,1.16548,1.16548,1.16358,1.16358,17600000.0
2008-11-20 21:48:00,1.16475,1.16581,1.16456,1.16581,8600000.0
2008-11-20 21:49:00,1.16484,1.16509,1.16437,1.16437,8000000.0
2008-11-20 21:50:00,1.1646,1.16515,1.16415,1.1642,18800000.0
2008-11-20 21:51:00,1.16366,1.16475,1.16345,1.16475,9400000.0
2008-11-20 21:52:00,1.16474,1.16486,1.16391,1.16391,6000000.0
2008-11-20 21:53:00,1.16316,1.16316,1.16277,1.16303,3600000.0
2008-11-20 21:54:00,1.16177,1.16212,1.16139,1.16206,18200000.0
2008-11-20 21:55:00,1.1678,1.1702,1.1672,1.1687,10600000.0
2008-11-20 21:56:00,1.16243,1.16243,1.16205,1.16238,10600000.0
2008-11-20 21:57:00,1.16217,1.16286,1.16186,1.16269,11200000.0
2008-11-20 21:58:00,1.16122,1.16208,1.16122,1.16197,9400000.0
2008-11-20 21:59:00,1.16325,1.16336,1.16297,1.1632,17200000.0
2008-11-20 22:00:00,1.16305,1.16315,1.16266,1.16287,19000000.0
2008-11-20 22:01:00,1.16219,1.16245,1.16213,1.16222,21000000.0
2008-11-20 22:02:00,1.16272,1.16322,1.16272,1.16295,10200000.0
2008-11-20 22:03:00,1.16307,1.16314,1.16276,1.16284,10400000.0
2008-11-20 22:04:00,1.16299,1.16308,1.16252,1.1628,15800000.0
2008-11-20 22:05:00,1.16167,1.16198,1.16113,1.1619,6800000.0
2008-11-20 22:06:00,1.16223,1.16223,1.1619,1.16208,10400000.0
2008-11-20 22:07:00,1.16261,1.1628,1.16213,1.16242,21000000.0
2008-11-20 22:08:00,1.16242,1.16269,1.16219,1.1626,14600000.0
2008-11-20 22:09:00,1.16207,1.16207,1.16153,1.16153,8400000.0
2008-11-20 22:10:00,1.16161,1.16161,1.16047,1.16047,21000000.0
2008-11-20 22:11:00,1.15992,1.16062,1.15992,1.16062,19800000.0
2008-11-20 22:12:00,1.16047,1.16123,1.16046,1.16077,21400000.0
2008-11-20 22:13:00,1.16057,1.16076,1.16005,1.16005,18400000.0
2008-11-20 22:14:00,1.15966,1.16003,1.15944,1.15992,11000000.0
2008-11-20 22:15:00,1.16023,1.16023,1.15957,1.15985,10200000.0
2008-11-20 22:16:00,1.16018,1.16018,1.15942,1.15942,20400000.0
2008-11-20 22:17:00,1.15916,1.15957,1.15916,1.15955,15200000.0
2008-11-20 22:18:00,1.1594,1.15986,1.15909,1.15986,12400000.0
2008-11-20 22:19:00,1.16057,1.16147,1.16057,1.16147,18000000.0
2008-11-20 22:20:00,1.16168,1.16168,1.16127,1.16133,19000000.0
2008-11-20 22:21:00,1.16192,1.16275,1.16192,1.16275,29000000.0
2008-11-20 22:22:00,1.16297,1.16366,1.16297,1.16351,7400000.0
2008-11-20 22:23:00,1.16379,1.1643,1.16284,1.16284,17800000.0
2008-11-20 22:24:00,1.16215,1.16223,1.16178,1.16219,12800000.0
2008-11-20 22:25:00,1.16262,1.16262,1.16111,1.16111,7600000.0
2008-11-20 22:26:00,1.16129,1.16129,1.16078,1.16078,6800000.0
2008-11-20 22:27:00,1.15954,1.15954,1.15872,1.15913,28600000.0
2008-11-20 22:28:00,1.16021,1.16153,1.16021,1.16126,23200000.0
2008-11-20 22:29:00,1.16321,1.16516,1.16321,1.1643,13800000.0
2008-11-20 22:30:00,1.16346,1.16378,1.16306,1.16306,13200000.0
2008-11-20 22:31:00,1.16318,1.16552,1.16318,1.16552,26200000.0
2008-11-20 22:32:00,1.16606,1.16632,1.16572,1.16598,19600000.0
2008-11-20 22:33:00,1.1664,1.16811,1.1664,1.16727,21000000.0
2008-11-20 22:34:00,1.16787,1.16854,1.16765,1.16772,18800000.0
2008-11-20 22:35:00,1.16678,1.16814,1.16678,1.16814,8200000.0
2008-11-20 22:36:00,1.16757,1.16774,1.16715,1.16739,11200000.0
2008-11-20 22:37:00,1.16708,1.16784,1.16708,1.16784,15800000.0
2008-11-20 22:38:00,1.16759,1.16759,1.16583,1.16583,17000000.0
2008-11-20 22:39:00,1.16633,1.16672,1.16604,1.16671,38000000.0
2008-11-20 22:40:00,1.16627,1.16627,1.16537,1.16552,14400000.0
2008-11-20 22:41:00,1.16571,1.16599,1.16547,1.16558,17600000.0
2008-11-20 22:42:00,1.16604,1.16629,1.16542,1.16629,14800000.0
2008-11-20 22:43:00,1.16724,1.16796,1.16716,1.16733,13400000.0
2008-11-20 22:44:00,1.16749,1.16791,1.16725,1.16751,25600000.0
2008-11-20 22:45:00,1.16758,1.16797,1.16743,1.16796,13200000.0
2008-11-20 22:46:00,1.1682,1.16857,1.16794,1.16857,18400000.0
2008-11-20 22:47:00,1.16907,1.16907,1.16835,1.16835,11600000.0
2008-11-20 22:48:00,1.16779,1.16808,1.1676,1.16784,29200000.0
2008-11-20 22:49:00,1.1661,1.1669,1.1652,1.1669,16800000.0
2008-11-20 22:50:00,1.16792,1.16792,1.16701,1.16701,16800000.0
2008-11-20 22:51:00,1.16688,1.16764,1.16688,1.16725,24000000.0
2008-11-20 22:52:00,1.16687,1.16791,1.16687,1.16791,16600000.0
2008-11-20 22:53:00,1.16731,1.16765,1.167,1.16708,14200000.0
2008-11-20 22:54:00,1.16704,1.16704,1.16613,1.16621,14200000.0
2008-11-20 22:55:00,1.16712,1.1681,1.16712,1.1681,9000000.0
2008-11-20 22:56:00,1.16789,1.16843,1.16781,1.16821,27600000.0
2008-11-20 22:57:00,1.16728,1.16772,1.16687,1.16766,10000000.0
2008-11-20 22:58:00,1.16825,1.16882,1.16776,1.16776,26000000.0
2008-11-20 22:59:00,1.16743,1.16785,1.16661,1.16756,20400000.0
2008-11-20 23:00:00,1.16739,1.16779,1.16733,1.16763,37000000.0
2008-11-20 23:01:00,1.16803,1.16853,1.16771,1.16853,18600000.0
2008-11-20 23:02:00,1.16782,1.16825,1.16775,1.1681,22400000.0
2008-11-20 23:03:00,1.1676,1.1676,1.16737,1.16745,8600000.0
2008-11-20 23:04:00,1.16786,1.16841,1.1668,1.1668,19600000.0
2008-11-20 23:05:00,1.1665,1.1665,1.16618,1.16631,19400000.0
2008-11-20 23:06:00,1.16656,1.16688,1.16643,1.16677,13200000.0
2008-11-20 23:07:00,1.16685,1.16712,1.16624,1.1665,14600000.0
2008-11-20 23:08:00,1.1662,1.17,1.165,1.1693,22200000.0
2008-11-20 23:09:00,1.16637,1.16668,1.16621,1.16629,22200000.0
2008-11-20 23:10:00,1.16637,1.16666,1.16637,1.1664,8400000.0
2008-11-20 23:11:00,1.1691,1.1691,1.1681,1.1682,11600000.0
2008-11-20 23:12:00,1.1679,1.1685,1.1677,1.168,11600000.0
2008-11-20 23:13:00,1.16535,1.16636,1.16529,1.16636,11600000.0
2008-11-20 23:14:00,1.16635,1.16666,1.16635,1.16656,24200000.0
2008-11-20 23:15:00,1.1665,1.16686,1.16641,1.16643,26400000.0
2008-11-20 23:16:00,1.1663,1.1663,1.16572,1.16572,9600000.0
2008-11-20 23:17:00,1.16592,1.16631,1.16582,1.16595,26000000.0
2008-11-20 23:18:00,1.167,1.167,1.1646,1.1663,25400000.0
2008-11-20 23:19:00,1.166,1.16618,1.1658,1.1658,25400000.0
2008-11-20 23:20:00,1.1663,1.1666,1.1658,1.1665,25700000.0
2008-11-20 23:21:00,1.1668,1.1673,1.1663,1.1673,25700000.0
2008-11-20 23:22:00,1.1672,1.1672,1.1668,1.167,25700000.0
2008-11-20 23:23:00,1.16561,1.16641,1.16561,1.16578,25700000.0
2008-11-20 23:24:00,1.16587,1.16608,1.16579,1.16585,15200000.0
2008-11-20 23:25:00,1.16604,1.16639,1.16591,1.16599,23600000.0
2008-11-20 23:26:00,1.16639,1.16728,1.16639,1.16676,12600000.0
2008-11-20 23:27:00,1.16546,1.16546,1.16392,1.16416,15600000.0
2008-11-20 23:28:00,1.16445,1.16575,1.16445,1.16575,13800000.0
2008-11-20 23:29:00,1.16599,1.16615,1.1656,1.16567,21800000.0
2008-11-20 23:30:00,1.16472,1.16504,1.16447,1.16504,14400000.0
2008-11-20 23:31:00,1.1649,1.16521,1.16464,1.16501,28800000.0
2008-11-20 23:32:00,1.16471,1.16528,1.16471,1.16523,38000000.0
2008-11-20 23:33:00,1.16523,1.16591,1.16504,1.16557,12600000.0
2008-11-20 23:34:00,1.16564,1.16569,1.16542,1.1656,20600000.0
2008-11-20 23:35:00,1.16515,1.16515,1.1643,1.16444,17000000.0
2008-11-20 23:36:00,1.16506,1.16514,1.1645,1.16471,23600000.0
2008-11-20 23:37:00,1.16474,1.16474,1.16413,1.16424,12600000.0
2008-11-20 23:38:00,1.16454,1.16457,1.16411,1.16411,13800000.0
2008-11-20 23:39:00,1.16349,1.16396,1.16349,1.16396,34800000.0
2008-11-20 23:40:00,1.16371,1.16371,1.16293,1.16346,18400000.0
2008-11-20 23:41:00,1.16351,1.16396,1.16342,1.16362,20600000.0
2008-11-20 23:42:00,1.16341,1.16349,1.16295,1.16301,14800000.0
2008-11-20 23:43:00,1.16412,1.16451,1.16412,1.1645,4600000.0
2008-11-20 23:44:00,1.16485,1.16514,1.16456,1.16456,14000000.0
2008-11-20 23:45:00,1.16457,1.16579,1.16457,1.16579,28800000.0
2008-11-20 23:46:00,1.16577,1.16644,1.16551,1.16644,17800000.0
2008-11-20 23:47:00,1.16617,1.16617,1.1637,1.1637,20000000.0
2008-11-20 23:48:00,1.16143,1.16626,1.16143,1.16402,21000000.0
2008-11-20 23:49:00,1.164,1.1648,1.164,1.16465,7600000.0
2008-11-20 23:50:00,1.16528,1.16554,1.1649,1.16554,15000000.0
2008-11-20 23:51:00,1.16588,1.1664,1.16588,1.1664,9400000.0
2008-11-20 23:52:00,1.16609,1.16702,1.16601,1.16659,20400000.0
2008-11-20 23:53:00,1.16659,1.16706,1.1663,1.16706,18800000.0
2008-11-20 23:54:00,1.16702,1.16747,1.16662,1.16741,11600000.0
2008-11-20 23:55:00,1.16729,1.16746,1.1666,1.1666,20400000.0
2008-11-20 23:56:00,1.16662,1.16696,1.16657,1.16695,19000000.0
2008-11-20 23:57:00,1.16651,1.16714,1.16651,1.16714,18500000.0
2008-11-20 23:58:00,1.16729,1.168,1.16708,1.1677,22600000.0
2008-11-20 23:59:00,1.16741,1.16822,1.16741,1.16783,10800000.0
2008-11-21 00:00:00,1.16707,1.16726,1.16656,1.16688,22300000.0
2008-11-21 00:01:00,1.1672,1.1673,1.16673,1.16729,23800000.0
2008-11-21 00:02:00,1.1681,1.1681,1.1679,1.1679,16800000.0
2008-11-21 00:03:00,1.16759,1.16789,1.16727,1.16727,16800000.0
2008-11-21 00:04:00,1.16806,1.16852,1.16806,1.16852,10000000.0
2008-11-21 00:05:00,1.16868,1.16913,1.16807,1.1683,8200000.0
2008-11-21 00:06:00,1.16789,1.1682,1.16763,1.1677,19600000.0
2008-11-21 00:07:00,1.16849,1.16972,1.16849,1.16972,14400000.0
2008-11-21 00:08:00,1.16612,1.16761,1.16612,1.16761,7400000.0
2008-11-21 00:09:00,1.16781,1.16781,1.16687,1.16754,27200000.0
2008-11-21 00:10:00,1.16776,1.16792,1.1674,1.1674,11200000.0
2008-11-21 00:11:00,1.16741,1.16746,1.16695,1.16701,22000000.0
2008-11-21 00:12:00,1.1665,1.16697,1.1665,1.16676,18600000.0
2008-11-21 00:13:00,1.16739,1.16781,1.16721,1.16767,18000000.0
2008-11-21 00:14:00,1.16737,1.16766,1.16729,1.16734,14000000.0
2008-11-21 00:15:00,1.16689,1.16726,1.16644,1.16726,18600000.0
2008-11-21 00:16:00,1.16673,1.16691,1.16636,1.16691,24000000.0
2008-11-21 00:17:00,1.16742,1.16743,1.16688,1.16743,13200000.0
2008-11-21 00:18:00,1.16725,1.16725,1.1661,1.16611,15800000.0
2008-11-21 00:19:00,1.16605,1.16675,1.16605,1.16675,18600000.0
2008-11-21 00:20:00,1.16683,1.16683,1.16633,1.16633,13800000.0
2008-11-21 00:21:00,1.16729,1.16746,1.16694,1.16734,11400000.0
2008-11-21 00:22:00,1.16715,1.16715,1.16682,1.16694,10000000.0
2008-11-21 00:23:00,1.166,1.166,1.1643,1.1645,6400000.0
2008-11-21 00:24:00,1.1646,1.166,1.1645,1.166,6400000.0
2008-11-21 00:25:00,1.16711,1.16724,1.16711,1.16718,6400000.0
2008-11-21 00:26:00,1.1671,1.16782,1.1671,1.16782,7600000.0
2008-11-21 00:27:00,1.1683,1.16849,1.16769,1.16849,16400000.0
2008-11-21 00:28:00,1.16731,1.16826,1.16721,1.16731,27000000.0
2008-11-21 00:29:00,1.16667,1.16742,1.1665,1.16731,22800000.0
2008-11-21 00:30:00,1.16786,1.16809,1.16756,1.16809,13200000.0
2008-11-21 00:31:00,1.16943,1.17081,1.16943,1.17032,12400000.0
2008-11-21 00:32:00,1.1721,1.17266,1.17092,1.17205,27600000.0
2008-11-21 00:33:00,1.17019,1.17019,1.16889,1.17005,19800000.0
2008-11-21 00:34:00,1.17046,1.17053,1.16973,1.16973,25200000.0
2008-11-21 00:35:00,1.16992,1.1705,1.16992,1.17001,12800000.0
2008-11-21 00:36:00,1.16953,1.16981,1.16945,1.16956,18600000.0
2008-11-21 00:37:00,1.16891,1.16891,1.16862,1.16882,12400000.0
2008-11-21 00:38:00,1.169,1.16985,1.16888,1.16985,16000000.0
2008-11-21 00:39:00,1.16936,1.16936,1.16901,1.16901,6400000.0
2008-11-21 00:40:00,1.16928,1.16967,1.16907,1.16944,18800000.0
2008-11-21 00:41:00,1.16933,1.16933,1.1686,1.169,24000000.0
2008-11-21 00:42:00,1.16844,1.16933,1.16844,1.16933,12600000.0
2008-11-21 00:43:00,1.16904,1.16904,1.16858,1.16861,6800000.0
2008-11-21 00:44:00,1.16839,1.16908,1.16839,1.16868,30600000.0
2008-11-21 00:45:00,1.16823,1.16871,1.16801,1.16834,19600000.0
2008-11-21 00:46:00,1.16942,1.16942,1.16856,1.16856,15000000.0
2008-11-21 00:47:00,1.16877,1.16877,1.16815,1.16819,23200000.0
2008-11-21 00:48:00,1.16828,1.16889,1.16828,1.1685,14600000.0
2008-11-21 00:49:00,1.16875,1.16886,1.16823,1.16823,13200000.0
2008-11-21 00:50:00,1.16792,1.16862,1.16792,1.1682,24600000.0
2008-11-21 00:51:00,1.16835,1.16879,1.16835,1.16858,10000000.0
2008-11-21 00:52:00,1.16892,1.16892,1.16816,1.16878,13800000.0
2008-11-21 00:53:00,1.16861,1.16889,1.1684,1.16872,10600000.0
2008-11-21 00:54:00,1.1666,1.1669,1.1658,1.166,8800000.0
2008-11-21 00:55:00,1.16839,1.16878,1.16819,1.16878,8800000.0
2008-11-21 00:56:00,1.16894,1.16947,1.16879,1.16914,17200000.0
2008-11-21 00:57:00,1.16926,1.16995,1.16926,1.16995,12600000.0
2008-11-21 00:58:00,1.16954,1.16977,1.16886,1.16886,11200000.0
2008-11-21 00:59:00,1.16838,1.16838,1.16741,1.16741,8800000.0
2008-11-21 01:00:00,1.16756,1.16868,1.16756,1.16868,9400000.0
2008-11-21 01:01:00,1.16869,1.16869,1.16788,1.16816,7800000.0
2008-11-21 01:02:00,1.16813,1.16852,1.168,1.16804,16800000.0
2008-11-21 01:03:00,1.16828,1.16828,1.16773,1.16781,19000000.0
2008-11-21 01:04:00,1.16793,1.16831,1.16793,1.16809,20400000.0
2008-11-21 01:05:00,1.1678,1.16885,1.1678,1.16862,8800000.0
2008-11-21 01:06:00,1.16876,1.16902,1.16769,1.16769,17000000.0
2008-11-21 01:07:00,1.16776,1.16848,1.16776,1.16848,8000000.0
2008-11-21 01:08:00,1.16886,1.16886,1.16856,1.16856,14800000.0
2008-11-21 01:09:00,1.16841,1.16841,1.16764,1.16764,15800000.0
2008-11-21 01:10:00,1.16784,1.16887,1.16784,1.16802,13200000.0
2008-11-21 01:11:00,1.16747,1.16788,1.16744,1.16749,25000000.0
2008-11-21 01:12:00,1.16689,1.16741,1.16663,1.16693,9800000.0
2008-11-21 01:13:00,1.16743,1.16796,1.16743,1.16796,2000000.0
2008-11-21 01:14:00,1.16791,1.16791,1.16705,1.16705,5200000.0
2008-11-21 01:15:00,1.16708,1.16822,1.16708,1.16804,18200000.0
2008-11-21 01:16:00,1.16728,1.16808,1.16721,1.16801,9400000.0
2008-11-21 01:17:00,1.1684,1.1684,1.16667,1.16667,7800000.0
2008-11-21 01:18:00,1.1668,1.16826,1.1668,1.16826,29800000.0
2008-11-21 01:19:00,1.16805,1.16821,1.16763,1.16766,14800000.0
2008-11-21 01:20:00,1.16826,1.16839,1.16806,1.16806,21800000.0
2008-11-21 01:21:00,1.16822,1.1685,1.1681,1.1685,11600000.0
2008-11-21 01:22:00,1.16806,1.16831,1.16772,1.16786,11200000.0
2008-11-21 01:23:00,1.16714,1.16714,1.1657,1.1657,22000000.0
2008-11-21 01:24:00,1.16556,1.16642,1.16556,1.16614,19600000.0
2008-11-21 01:25:00,1.16577,1.16637,1.16577,1.16637,13400000.0
2008-11-21 01:26:00,1.16651,1.16651,1.16568,1.16584,18000000.0
2008-11-21 01:27:00,1.16608,1.16654,1.16546,1.16654,31200000.0
2008-11-21 01:28:00,1.16702,1.16712,1.16619,1.16633,23400000.0
2008-11-21 01:29:00,1.16651,1.16719,1.16621,1.16694,14400000.0
2008-11-21 01:30:00,1.16702,1.16708,1.1657,1.1657,18000000.0
2008-11-21 01:31:00,1.16602,1.16673,1.16602,1.16609,18600000.0
2008-11-21 01:32:00,1.16634,1.16667,1.16581,1.16645,16400000.0
2008-11-21 01:33:00,1.16629,1.16637,1.166,1.166,14800000.0
2008-11-21 01:34:00,1.16594,1.16594,1.16512,1.16541,25800000.0
2008-11-21 01:35:00,1.16542,1.16574,1.16474,1.16574,28400000.0
2008-11-21 01:36:00,1.16653,1.16679,1.16646,1.16646,15200000.0
2008-11-21 01:37:00,1.1668,1.16697,1.16619,1.16619,17000000.0
2008-11-21 01:38:00,1.16638,1.16667,1.16598,1.16598,9000000.0
2008-11-21 01:39:00,1.1659,1.1659,1.16507,1.16559,3600000.0
2008-11-21 01:40:00,1.1653,1.16536,1.16473,1.16536,11000000.0
2008-11-21 01:41:00,1.16527,1.16566,1.16474,1.16474,10600000.0
2008-11-21 01:42:00,1.16514,1.16514,1.16514,1.16514,3200000.0
2008-11-21 01:43:00,1.16604,1.16604,1.16525,1.16525,17000000.0
2008-11-21 01:44:00,1.16597,1.16597,1.16509,1.16531,23600000.0
2008-11-21 01:45:00,1.16493,1.16493,1.16336,1.16379,13000000.0
2008-11-21 01:46:00,1.1643,1.16518,1.1643,1.16493,28200000.0
2008-11-21 01:47:00,1.16574,1.16578,1.16543,1.16578,20600000.0
2008-11-21 01:48:00,1.16638,1.16656,1.16533,1.16533,15600000.0
2008-11-21 01:49:00,1.16579,1.16579,1.16528,1.16552,11800000.0
2008-11-21 01:50:00,1.16527,1.16547,1.16517,1.16547,16000000.0
2008-11-21 01:51:00,1.16516,1.16518,1.16467,1.16497,11400000.0
2008-11-21 01:52:00,1.16484,1.16649,1.16484,1.16614,18200000.0
2008-11-21 01:53:00,1.16676,1.16699,1.16641,1.16688,26600000.0
2008-11-21 01:54:00,1.16718,1.1674,1.16667,1.16679,15600000.0
2008-11-21 01:55:00,1.16592,1.1665,1.16583,1.1665,9200000.0
2008-11-21 01:56:00,1.16604,1.16651,1.16601,1.16617,20600000.0
2008-11-21 01:57:00,1.16664,1.16696,1.16591,1.16591,12600000.0
2008-11-21 01:58:00,1.16503,1.1661,1.16487,1.1661,16400000.0
2008-11-21 01:59:00,1.16657,1.16705,1.16648,1.16683,31200000.0
2008-11-21 02:00:00,1.16736,1.16736,1.16673,1.16678,22200000.0
2008-11-21 02:01:00,1.16672,1.16703,1.1662,1.1662,56200000.0
2008-11-21 02:02:00,1.16634,1.16634,1.16384,1.164,21400000.0
2008-11-21 02:03:00,1.16517,1.16688,1.16464,1.16688,38800000.0
2008-11-21 02:04:00,1.16743,1.16753,1.16708,1.16708,16000000.0
2008-11-21 02:05:00,1.16779,1.1688,1.16779,1.1688,6600000.0
2008-11-21 02:06:00,1.16866,1.16866,1.16578,1.16578,38400000.0
2008-11-21 02:07:00,1.16513,1.1655,1.16512,1.16512,14800000.0
2008-11-21 02:08:00,1.16475,1.16518,1.16448,1.16518,15800000.0
2008-11-21 02:09:00,1.16481,1.16535,1.16478,1.1651,10600000.0
2008-11-21 02:10:00,1.16538,1.16552,1.1644,1.1644,9400000.0
2008-11-21 02:11:00,1.1645,1.16468,1.16381,1.16381,55600000.0
2008-11-21 02:12:00,1.16324,1.16439,1.16324,1.16439,41800000.0
2008-11-21 02:13:00,1.16415,1.16415,1.16336,1.16336,43600000.0
2008-11-21 02:14:00,1.16239,1.163,1.16239,1.16253,18800000.0
2008-11-21 02:15:00,1.16301,1.16329,1.16301,1.16316,14200000.0
2008-11-21 02:16:00,1.16362,1.1642,1.16341,1.1638,64800000.0
2008-11-21 02:17:00,1.16356,1.16361,1.16287,1.163,74600000.0
2008-11-21 02:18:00,1.16307,1.16394,1.16307,1.16353,34200000.0
2008-11-21 02:19:00,1.16398,1.16447,1.16352,1.16447,12800000.0
2008-11-21 02:20:00,1.16491,1.16491,1.16416,1.16427,11600000.0
2008-11-21 02:21:00,1.1633,1.1636,1.1632,1.1636,46600000.0
2008-11-21 02:22:00,1.16418,1.16464,1.16387,1.16387,46600000.0
2008-11-21 02:23:00,1.16355,1.16441,1.16337,1.16441,72400000.0
2008-11-21 02:24:00,1.16436,1.16436,1.16358,1.16372,44700000.0
2008-11-21 02:25:00,1.16344,1.16344,1.16291,1.16316,41000000.0
2008-11-21 02:26:00,1.1632,1.16435,1.1632,1.16435,33000000.0
2008-11-21 02:27:00,1.16403,1.16483,1.16366,1.16426,77400000.0
2008-11-21 02:28:00,1.16485,1.16485,1.16439,1.16439,26900000.0
2008-11-21 02:29:00,1.16452,1.16479,1.1642,1.16472,22200000.0
2008-11-21 02:30:00,1.1647,1.1647,1.16389,1.16405,18800000.0
2008-11-21 02:31:00,1.16443,1.16494,1.16427,1.16494,31600000.0
2008-11-21 02:32:00,1.16476,1.16476,1.1638,1.16421,52400000.0
2008-11-21 02:33:00,1.16398,1.16463,1.16398,1.16409,56200000.0
2008-11-21 02:34:00,1.16455,1.16532,1.16455,1.16521,33200000.0
2008-11-21 02:35:00,1.16427,1.16427,1.16307,1.16313,18400000.0
2008-11-21 02:36:00,1.16294,1.16346,1.16294,1.16344,16400000.0
2008-11-21 02:37:00,1.16349,1.16375,1.16342,1.16361,26400000.0
2008-11-21 02:38:00,1.16348,1.16375,1.16348,1.16375,28200000.0
2008-11-21 02:39:00,1.16418,1.16466,1.16414,1.16459,59800000.0
2008-11-21 02:40:00,1.1649,1.16499,1.16453,1.16493,31400000.0
2008-11-21 02:41:00,1.16451,1.16451,1.16408,1.16408,34200000.0
2008-11-21 02:42:00,1.16415,1.16482,1.1641,1.16445,94200000.0
2008-11-21 02:43:00,1.16465,1.16506,1.16465,1.16506,29600000.0
2008-11-21 02:44:00,1.16496,1.16496,1.16397,1.16397,18000000.0
2008-11-21 02:45:00,1.16419,1.165,1.16414,1.16458,64200000.0
2008-11-21 02:46:00,1.16448,1.16471,1.16441,1.16459,67400000.0
2008-11-21 02:47:00,1.16468,1.16507,1.16449,1.16503,69800000.0
2008-11-21 02:48:00,1.1648,1.1648,1.16425,1.16446,10400000.0
2008-11-21 02:49:00,1.16483,1.165,1.16463,1.165,12000000.0
2008-11-21 02:50:00,1.16493,1.1651,1.16482,1.16499,23200000.0
2008-11-21 02:51:00,1.16474,1.16564,1.16471,1.16493,58400000.0
2008-11-21 02:52:00,1.16501,1.16529,1.1648,1.16529,19400000.0
2008-11-21 02:53:00,1.16519,1.1656,1.16519,1.1656,15600000.0
2008-11-21 02:54:00,1.16555,1.16555,1.16505,1.16511,53000000.0
2008-11-21 02:55:00,1.16469,1.16517,1.16467,1.16501,11200000.0
2008-11-21 02:56:00,1.16484,1.16484,1.16416,1.16432,20800000.0
2008-11-21 02:57:00,1.16402,1.16402,1.16364,1.16377,70600000.0
2008-11-21 02:58:00,1.16395,1.16408,1.1637,1.1637,15200000.0
2008-11-21 02:59:00,1.16366,1.16428,1.16352,1.16428,28400000.0
2008-11-21 03:00:00,1.1641,1.16444,1.16394,1.16426,59800000.0
2008-11-21 03:01:00,1.16507,1.16507,1.16425,1.16471,7800000.0
2008-11-21 03:02:00,1.16419,1.16493,1.16419,1.16493,72800000.0
2008-11-21 03:03:00,1.16512,1.16512,1.16438,1.16508,6800000.0
2008-11-21 03:04:00,1.1648,1.16491,1.16444,1.16472,39800000.0
2008-11-21 03:05:00,1.16455,1.16493,1.16444,1.16444,18600000.0
2008-11-21 03:06:00,1.16445,1.16487,1.16445,1.16476,28000000.0
2008-11-21 03:07:00,1.1655,1.16564,1.16528,1.16564,26200000.0
2008-11-21 03:08:00,1.16527,1.1654,1.16493,1.16506,14200000.0
2008-11-21 03:09:00,1.16481,1.16504,1.1646,1.16468,22400000.0
2008-11-21 03:10:00,1.16359,1.16428,1.16359,1.16428,20800000.0
2008-11-21 03:11:00,1.16398,1.1641,1.16362,1.16362,14400000.0
2008-11-21 03:12:00,1.16334,1.1638,1.16334,1.16365,18400000.0
2008-11-21 03:13:00,1.16386,1.16436,1.16334,1.16344,21600000.0
2008-11-21 03:14:00,1.16318,1.16318,1.16258,1.16258,16000000.0
2008-11-21 03:15:00,1.16214,1.16225,1.16209,1.16215,10400000.0
2008-11-21 03:16:00,1.1628,1.16298,1.16272,1.16272,13200000.0
2008-11-21 03:17:00,1.16339,1.16407,1.16339,1.16407,23600000.0
2008-11-21 03:18:00,1.16396,1.16419,1.16378,1.16396,20200000.0
2008-11-21 03:19:00,1.16397,1.16398,1.16361,1.16398,30000000.0
2008-11-21 03:20:00,1.16407,1.16408,1.16386,1.16386,21400000.0
2008-11-21 03:21:00,1.16369,1.16431,1.16369,1.16431,14400000.0
2008-11-21 03:22:00,1.16421,1.16448,1.16414,1.16432,13400000.0
2008-11-21 03:23:00,1.16396,1.1649,1.16396,1.16438,26200000.0
2008-11-21 03:24:00,1.16448,1.16454,1.1642,1.16444,19200000.0
2008-11-21 03:25:00,1.16471,1.16538,1.16471,1.16525,6800000.0
2008-11-21 03:26:00,1.16516,1.16516,1.16481,1.16481,4200000.0
2008-11-21 03:27:00,1.16495,1.16534,1.16495,1.16499,10200000.0
2008-11-21 03:28:00,1.16512,1.16527,1.1651,1.16527,10400000.0
2008-11-21 03:29:00,1.1653,1.16563,1.16518,1.16539,16200000.0
2008-11-21 03:30:00,1.16528,1.16545,1.16528,1.16545,12200000.0
2008-11-21 03:31:00,1.16597,1.16639,1.16585,1.16639,10400000.0
2008-11-21 03:32:00,1.16607,1.16663,1.16607,1.16646,17800000.0
2008-11-21 03:33:00,1.16648,1.16661,1.16622,1.16622,39600000.0
2008-11-21 03:34:00,1.16613,1.16659,1.16567,1.16585,17200000.0
2008-11-21 03:35:00,1.16547,1.16564,1.16547,1.16564,2600000.0
2008-11-21 03:36:00,1.16597,1.16669,1.16597,1.16601,13400000.0
2008-11-21 03:37:00,1.16632,1.16696,1.16632,1.16696,17800000.0
2008-11-21 03:38:00,1.16603,1.16603,1.16445,1.16448,40400000.0
2008-11-21 03:39:00,1.16441,1.1657,1.16441,1.1657,15000000.0
2008-11-21 03:40:00,1.16518,1.16571,1.16515,1.16571,18600000.0
2008-11-21 03:41:00,1.16559,1.16574,1.16533,1.16542,32600000.0
2008-11-21 03:42:00,1.16494,1.16494,1.16303,1.16303,11000000.0
2008-11-21 03:43:00,1.16361,1.16468,1.16361,1.16468,21200000.0
2008-11-21 03:44:00,1.16429,1.16461,1.16429,1.16461,11800000.0
2008-11-21 03:45:00,1.16478,1.16508,1.16478,1.16508,2600000.0
2008-11-21 03:46:00,1.16474,1.16477,1.16457,1.16457,10800000.0
2008-11-21 03:47:00,1.16478,1.16518,1.16466,1.16511,27600000.0
2008-11-21 03:48:00,1.16517,1.16522,1.1649,1.1649,11000000.0
2008-11-21 03:49:00,1.16483,1.16491,1.16453,1.16491,4800000.0
2008-11-21 03:50:00,1.16387,1.16387,1.16352,1.16369,11600000.0
2008-11-21 03:51:00,1.16427,1.16493,1.16427,1.16461,18500000.0
2008-11-21 03:52:00,1.1646,1.16474,1.16427,1.16427,7400000.0
2008-11-21 03:53:00,1.16396,1.1643,1.16396,1.1643,13800000.0
2008-11-21 03:54:00,1.1646,1.16501,1.16404,1.16457,9200000.0
2008-11-21 03:55:00,1.16494,1.16524,1.16441,1.16441,16800000.0
2008-11-21 03:56:00,1.16414,1.16433,1.16407,1.16408,21000000.0
2008-11-21 03:57:00,1.16405,1.16419,1.16396,1.16419,20800000.0
2008-11-21 03:58:00,1.16539,1.16576,1.16471,1.16476,26000000.0
2008-11-21 03:59:00,1.16483,1.16535,1.16483,1.16522,26400000.0
2008-11-21 04:00:00,1.16552,1.16603,1.16552,1.16603,18800000.0
2008-11-21 04:01:00,1.1618,1.1621,1.1618,1.1621,49000000.0
2008-11-21 04:02:00,1.16619,1.16619,1.16513,1.16513,49000000.0
2008-11-21 04:03:00,1.16523,1.1654,1.16499,1.1654,72200000.0
2008-11-21 04:04:00,1.16493,1.16493,1.1645,1.1645,21800000.0
2008-11-21 04:05:00,1.16429,1.1644,1.16416,1.1644,17400000.0
2008-11-21 04:06:00,1.16505,1.16524,1.16482,1.16513,64200000.0
2008-11-21 04:07:00,1.16511,1.1652,1.16467,1.1648,65400000.0
2008-11-21 04:08:00,1.1644,1.16463,1.16427,1.16463,72800000.0
2008-11-21 04:09:00,1.16458,1.16472,1.16426,1.16468,120200000.0
2008-11-21 04:10:00,1.16477,1.16477,1.16477,1.16477,2600000.0
2008-11-21 04:11:00,1.1645,1.16487,1.16398,1.16415,98200000.0
2008-11-21 04:12:00,1.16379,1.16384,1.16229,1.16229,43200000.0
2008-11-21 04:13:00,1.16217,1.16304,1.16217,1.16304,36400000.0
2008-11-21 04:14:00,1.16338,1.16398,1.16338,1.16344,57600000.0
2008-11-21 04:15:00,1.16311,1.16438,1.16311,1.16427,23600000.0
2008-11-21 04:16:00,1.16435,1.16453,1.16317,1.16327,9400000.0
2008-11-21 04:17:00,1.1628,1.16311,1.16257,1.16281,16800000.0
2008-11-21 04:18:00,1.16328,1.16338,1.16295,1.16322,19000000.0
2008-11-21 04:19:00,1.16384,1.16412,1.1632,1.16408,18400000.0
2008-11-21 04:20:00,1.16401,1.16401,1.16271,1.16271,26200000.0
2008-11-21 04:21:00,1.16287,1.16288,1.16261,1.16287,10600000.0
2008-11-21 04:22:00,1.16302,1.16302,1.16194,1.1621,28200000.0
2008-11-21 04:23:00,1.16214,1.16297,1.16214,1.16254,24400000.0
2008-11-21 04:24:00,1.16355,1.16371,1.16329,1.16358,13000000.0
2008-11-21 04:25:00,1.16363,1.16363,1.16327,1.16347,17200000.0
2008-11-21 04:26:00,1.1653,1.1653,1.1646,1.1648,12400000.0
2008-11-21 04:27:00,1.1649,1.1659,1.1643,1.1649,12400000.0
2008-11-21 04:28:00,1.165,1.1668,1.1642,1.1668,12400000.0
2008-11-21 04:29:00,1.16329,1.16329,1.16288,1.16318,12400000.0
2008-11-21 04:30:00,1.16311,1.16334,1.16299,1.16329,13200000.0
2008-11-21 04:31:00,1.16275,1.16298,1.16262,1.16262,20800000.0
2008-11-21 04:32:00,1.16215,1.16253,1.16151,1.16179,30600000.0
2008-11-21 04:33:00,1.16238,1.16271,1.16229,1.16233,68200000.0
2008-11-21 04:34:00,1.1618,1.16207,1.16111,1.16111,66000000.0
2008-11-21 04:35:00,1.1612,1.16178,1.1612,1.16178,11000000.0
2008-11-21 04:36:00,1.16173,1.16288,1.16173,1.16227,82400000.0
2008-11-21 04:37:00,1.16212,1.16254,1.16212,1.16242,35400000.0
2008-11-21 04:38:00,1.16249,1.16292,1.16249,1.16292,4800000.0
2008-11-21 04:39:00,1.1624,1.16291,1.16219,1.16291,33800000.0
2008-11-21 04:40:00,1.16244,1.16251,1.16231,1.16235,30800000.0
2008-11-21 04:41:00,1.16201,1.16238,1.16201,1.16238,26400000.0
2008-11-21 04:42:00,1.16222,1.1627,1.16213,1.1627,33000000.0
2008-11-21 04:43:00,1.16263,1.16264,1.16249,1.16255,13400000.0
2008-11-21 04:44:00,1.16257,1.16261,1.16231,1.16234,21200000.0
2008-11-21 04:45:00,1.16242,1.16298,1.16238,1.16254,18800000.0
2008-11-21 04:46:00,1.16263,1.16287,1.16257,1.16257,15400000.0
2008-11-21 04:47:00,1.16284,1.16298,1.16274,1.16277,11400000.0
2008-11-21 04:48:00,1.1629,1.1629,1.16225,1.16225,19400000.0
2008-11-21 04:49:00,1.16191,1.16262,1.16191,1.1621,32200000.0
2008-11-21 04:50:00,1.1651,1.1655,1.1651,1.1653,25800000.0
2008-11-21 04:51:00,1.16193,1.16197,1.16155,1.16182,25800000.0
2008-11-21 04:52:00,1.16247,1.16247,1.16187,1.16208,10000000.0
2008-11-21 04:53:00,1.16221,1.1629,1.16221,1.16263,15200000.0
2008-11-21 04:54:00,1.16311,1.16331,1.16275,1.16331,17600000.0
2008-11-21 04:55:00,1.16336,1.16384,1.16336,1.16357,11200000.0
2008-11-21 04:56:00,1.16331,1.16331,1.16294,1.16294,10800000.0
2008-11-21 04:57:00,1.16288,1.16319,1.16243,1.16282,35300000.0
2008-11-21 04:58:00,1.16281,1.16324,1.16254,1.16324,20000000.0
2008-11-21 04:59:00,1.16312,1.16328,1.16312,1.16323,70000000.0
2008-11-21 05:00:00,1.16325,1.16335,1.16317,1.1632,85000000.0
2008-11-21 05:01:00,1.16303,1.16304,1.16288,1.16288,42600000.0
2008-11-21 05:02:00,1.16301,1.16322,1.16301,1.16306,78200000.0
2008-11-21 05:03:00,1.1632,1.16365,1.16316,1.16365,9200000.0
2008-11-21 05:04:00,1.1678,1.1678,1.1658,1.1668,18200000.0
2008-11-21 05:05:00,1.16374,1.16417,1.16374,1.16374,18200000.0
2008-11-21 05:06:00,1.1635,1.16386,1.16333,1.16379,14600000.0
2008-11-21 05:07:00,1.16386,1.164,1.16371,1.164,26000000.0
2008-11-21 05:08:00,1.16406,1.16428,1.16394,1.164,23800000.0
2008-11-21 05:09:00,1.16383,1.16412,1.16359,1.16359,29800000.0
2008-11-21 05:10:00,1.1657,1.1662,1.1653,1.1656,74000000.0
2008-11-21 05:11:00,1.16393,1.16431,1.1638,1.16395,74000000.0
2008-11-21 05:12:00,1.16388,1.16404,1.16376,1.16376,37600000.0
2008-11-21 05:13:00,1.16319,1.16346,1.16306,1.16334,10200000.0
2008-11-21 05:14:00,1.1635,1.16417,1.1635,1.16417,24400000.0
2008-11-21 05:15:00,1.16408,1.16413,1.16371,1.16394,23400000.0
2008-11-21 05:16:00,1.16395,1.16441,1.16367,1.16416,51200000.0
2008-11-21 05:17:00,1.16352,1.16411,1.16352,1.16408,5200000.0
2008-11-21 05:18:00,1.16429,1.16429,1.16362,1.16378,39600000.0
2008-11-21 05:19:00,1.16381,1.16403,1.16373,1.16374,113000000.0
2008-11-21 05:20:00,1.16389,1.16404,1.16329,1.16329,49800000.0
2008-11-21 05:21:00,1.16391,1.16419,1.16386,1.16419,5200000.0
2008-11-21 05:22:00,1.16481,1.16481,1.16446,1.1646,24800000.0
2008-11-21 05:23:00,1.16469,1.16599,1.16469,1.16599,8800000.0
2008-11-21 05:24:00,1.16595,1.16631,1.16595,1.16608,7400000.0
2008-11-21 05:25:00,1.16529,1.16594,1.16529,1.16594,65200000.0
2008-11-21 05:26:00,1.16565,1.16589,1.16552,1.16556,96000000.0
2008-11-21 05:27:00,1.1658,1.16583,1.16531,1.16533,109600000.0
2008-11-21 05:28:00,1.16546,1.16634,1.16546,1.16634,86000000.0
2008-11-21 05:29:00,1.16627,1.16685,1.16627,1.16659,6200000.0
2008-11-21 05:30:00,1.16656,1.16656,1.16547,1.16547,22000000.0
2008-11-21 05:31:00,1.16503,1.16553,1.16478,1.16514,108800000.0
2008-11-21 05:32:00,1.16463,1.16491,1.16454,1.16478,39800000.0
2008-11-21 05:33:00,1.16474,1.16536,1.16473,1.16536,59800000.0
2008-11-21 05:34:00,1.16541,1.16572,1.16522,1.16571,44800000.0
2008-11-21 05:35:00,1.16503,1.1653,1.16475,1.16503,16000000.0
2008-11-21 05:36:00,1.16502,1.16539,1.16502,1.16539,26600000.0
2008-11-21 05:37:00,1.16546,1.16577,1.16525,1.16577,49800000.0
2008-11-21 05:38:00,1.1657,1.1657,1.16556,1.16559,28000000.0
2008-11-21 05:39:00,1.16517,1.16517,1.16478,1.16478,9000000.0
2008-11-21 05:40:00,1.16435,1.16529,1.16435,1.16529,20800000.0
2008-11-21 05:41:00,1.16531,1.16572,1.16527,1.16572,46000000.0
2008-11-21 05:42:00,1.16587,1.16613,1.16568,1.16601,54000000.0
2008-11-21 05:43:00,1.16604,1.16658,1.16592,1.16658,38200000.0
2008-11-21 05:44:00,1.16695,1.16722,1.16653,1.16653,57000000.0
2008-11-21 05:45:00,1.16602,1.16619,1.16593,1.1661,20200000.0
2008-11-21 05:46:00,1.16601,1.16601,1.16576,1.16585,13800000.0
2008-11-21 05:47:00,1.16601,1.16639,1.16595,1.1661,92800000.0
2008-11-21 05:48:00,1.16679,1.16709,1.16649,1.1669,84600000.0
2008-11-21 05:49:00,1.16652,1.16652,1.16592,1.16601,33000000.0
2008-11-21 05:50:00,1.16606,1.16664,1.166,1.1662,78800000.0
2008-11-21 05:51:00,1.16608,1.16678,1.16602,1.16678,107200000.0
2008-11-21 05:52:00,1.16689,1.16725,1.16629,1.16629,93600000.0
2008-11-21 05:53:00,1.16616,1.16636,1.16598,1.16598,16800000.0
2008-11-21 05:54:00,1.16603,1.16603,1.16504,1.16504,47600000.0
2008-11-21 05:55:00,1.1642,1.1642,1.16357,1.16384,35600000.0
2008-11-21 05:56:00,1.1639,1.16475,1.1639,1.16455,11600000.0
2008-11-21 05:57:00,1.1646,1.16584,1.1646,1.16514,28000000.0
2008-11-21 05:58:00,1.16524,1.1658,1.16524,1.16541,8400000.0
2008-11-21 05:59:00,1.16556,1.16614,1.16554,1.1657,14800000.0
2008-11-21 06:00:00,1.1655,1.16591,1.1655,1.16567,34600000.0
2008-11-21 06:01:00,1.16556,1.16571,1.16548,1.16548,22600000.0
2008-11-21 06:02:00,1.1655,1.16651,1.1655,1.16651,37800000.0
2008-11-21 06:03:00,1.16725,1.16856,1.16718,1.16856,15600000.0
2008-11-21 06:04:00,1.16812,1.16812,1.16713,1.16713,20000000.0
2008-11-21 06:05:00,1.16742,1.16742,1.16601,1.16601,16600000.0
2008-11-21 06:06:00,1.16647,1.16664,1.16567,1.1659,14800000.0
2008-11-21 06:07:00,1.16536,1.16601,1.16511,1.16601,56200000.0
2008-11-21 06:08:00,1.16653,1.1667,1.16595,1.16595,106600000.0
2008-11-21 06:09:00,1.16605,1.16659,1.16603,1.16634,138400000.0
2008-11-21 06:10:00,1.16649,1.1673,1.16649,1.16682,10400000.0
2008-11-21 06:11:00,1.16657,1.16716,1.16657,1.16671,55600000.0
2008-11-21 06:12:00,1.1673,1.1679,1.1673,1.1679,11200000.0
2008-11-21 06:13:00,1.16696,1.16712,1.16683,1.16712,11200000.0
2008-11-21 06:14:00,1.16729,1.16769,1.16729,1.16747,25800000.0
2008-11-21 06:15:00,1.16758,1.16799,1.16723,1.16765,21200000.0
2008-11-21 06:16:00,1.16776,1.16848,1.16776,1.16848,16800000.0
2008-11-21 06:17:00,1.16836,1.16836,1.16726,1.16726,60400000.0
2008-11-21 06:18:00,1.1672,1.1672,1.16633,1.16651,63600000.0
2008-11-21 06:19:00,1.16615,1.16648,1.16607,1.16636,55200000.0
2008-11-21 06:20:00,1.1668,1.16689,1.16623,1.16623,8400000.0
2008-11-21 06:21:00,1.16582,1.16634,1.16558,1.16634,5800000.0
2008-11-21 06:22:00,1.16596,1.16643,1.16596,1.16643,102600000.0
2008-11-21 06:23:00,1.16637,1.16714,1.16634,1.16674,97000000.0
2008-11-21 06:24:00,1.1665,1.16669,1.16636,1.16669,65800000.0
2008-11-21 06:25:00,1.16725,1.16762,1.16712,1.16712,79800000.0
2008-11-21 06:26:00,1.16704,1.16704,1.16633,1.16644,23600000.0
2008-11-21 06:27:00,1.16638,1.16757,1.16638,1.16718,20600000.0
2008-11-21 06:28:00,1.16676,1.16696,1.16649,1.16657,63200000.0
2008-11-21 06:29:00,1.16657,1.16657,1.16592,1.16592,16600000.0
2008-11-21 06:30:00,1.16598,1.16604,1.16581,1.16604,8400000.0
2008-11-21 06:31:00,1.16571,1.16593,1.16512,1.16512,24800000.0
2008-11-21 06:32:00,1.16517,1.16578,1.16477,1.16511,18600000.0
2008-11-21 06:33:00,1.16519,1.16546,1.16493,1.16532,40600000.0
2008-11-21 06:34:00,1.16588,1.16588,1.16478,1.1651,51800000.0
2008-11-21 06:35:00,1.16534,1.16587,1.16534,1.16568,11000000.0
2008-11-21 06:36:00,1.16641,1.1667,1.16639,1.16644,79800000.0
2008-11-21 06:37:00,1.16658,1.16683,1.16613,1.16615,55800000.0
2008-11-21 06:38:00,1.16612,1.16633,1.16608,1.16612,22400000.0
2008-11-21 06:39:00,1.16626,1.1668,1.16614,1.1668,32800000.0
2008-11-21 06:40:00,1.16776,1.16776,1.16717,1.16745,9400000.0
2008-11-21 06:41:00,1.16717,1.16771,1.16717,1.16721,31800000.0
2008-11-21 06:42:00,1.16772,1.16821,1.16772,1.16786,11800000.0
2008-11-21 06:43:00,1.16761,1.16797,1.16759,1.16764,44800000.0
2008-11-21 06:44:00,1.16716,1.16716,1.16563,1.16563,48200000.0
2008-11-21 06:45:00,1.16557,1.16641,1.16557,1.1663,49000000.0
2008-11-21 06:46:00,1.16681,1.16788,1.16681,1.16785,14800000.0
2008-11-21 06:47:00,1.16726,1.16726,1.16628,1.16628,15200000.0
2008-11-21 06:48:00,1.16664,1.16664,1.16589,1.16599,10800000.0
2008-11-21 06:49:00,1.16584,1.16668,1.16584,1.16632,52200000.0
2008-11-21 06:50:00,1.16687,1.16729,1.16686,1.16707,36600000.0
2008-11-21 06:51:00,1.16726,1.1675,1.16724,1.16733,48800000.0
2008-11-21 06:52:00,1.16698,1.16766,1.16698,1.16707,15800000.0
2008-11-21 06:53:00,1.16677,1.1674,1.16677,1.16728,10400000.0
2008-11-21 06:54:00,1.16667,1.16667,1.16547,1.16547,79600000.0
2008-11-21 06:55:00,1.1656,1.16633,1.1656,1.16623,81000000.0
2008-11-21 06:56:00,1.16695,1.16818,1.16695,1.1677,14200000.0
2008-11-21 06:57:00,1.16767,1.16796,1.16706,1.16721,169800000.0
2008-11-21 06:58:00,1.16698,1.16737,1.16678,1.16734,119400000.0
2008-11-21 06:59:00,1.1675,1.16779,1.16694,1.16761,71400000.0
2008-11-21 07:00:00,1.16798,1.1699,1.16798,1.1699,55900000.0
2008-11-21 07:01:00,1.16952,1.16952,1.16844,1.16946,32600000.0
2008-11-21 07:02:00,1.16907,1.16907,1.16665,1.16761,16400000.0
2008-11-21 07:03:00,1.1669,1.1674,1.1663,1.1663,9400000.0
2008-11-21 07:04:00,1.16758,1.16782,1.16752,1.16771,9400000.0
2008-11-21 07:05:00,1.16723,1.16723,1.16544,1.16544,22800000.0
2008-11-21 07:06:00,1.16511,1.16764,1.16511,1.16764,40200000.0
2008-11-21 07:07:00,1.16751,1.16751,1.16661,1.16661,13200000.0
2008-11-21 07:08:00,1.16675,1.16716,1.16666,1.16716,13200000.0
2008-11-21 07:09:00,1.16696,1.16708,1.16684,1.16703,46600000.0
2008-11-21 07:10:00,1.1667,1.16756,1.1667,1.16744,100000000.0
2008-11-21 07:11:00,1.16769,1.16769,1.16748,1.16762,4800000.0
2008-11-21 07:12:00,1.16771,1.1683,1.16746,1.16746,54000000.0
2008-11-21 07:13:00,1.1663,1.1665,1.1655,1.1655,81000000.0
2008-11-21 07:14:00,1.16678,1.16678,1.16618,1.16631,81000000.0
2008-11-21 07:15:00,1.16653,1.16656,1.16606,1.16606,70000000.0
2008-11-21 07:16:00,1.1662,1.1664,1.1655,1.1664,4800000.0
2008-11-21 07:17:00,1.16664,1.16701,1.16664,1.16701,4800000.0
2008-11-21 07:18:00,1.16799,1.16859,1.16763,1.16763,118600000.0
2008-11-21 07:19:00,1.16757,1.16805,1.16743,1.16751,77000000.0
2008-11-21 07:20:00,1.16683,1.16724,1.16669,1.16672,34400000.0
2008-11-21 07:21:00,1.16712,1.16752,1.16669,1.16752,56800000.0
2008-11-21 07:22:00,1.16763,1.16802,1.16753,1.16754,38200000.0
2008-11-21 07:23:00,1.16763,1.16793,1.16753,1.16781,27200000.0
2008-11-21 07:24:00,1.16792,1.16819,1.1677,1.1677,46800000.0
2008-11-21 07:25:00,1.16791,1.16878,1.16791,1.16865,85800000.0
2008-11-21 07:26:00,1.1686,1.16891,1.16849,1.16891,26000000.0
2008-11-21 07:27:00,1.1686,1.1686,1.16821,1.16821,12200000.0
2008-11-21 07:28:00,1.16864,1.16864,1.16812,1.16813,19400000.0
2008-11-21 07:29:00,1.16831,1.16848,1.16822,1.16837,43200000.0
2008-11-21 07:30:00,1.1671,1.1671,1.1665,1.1667,16800000.0
2008-11-21 07:31:00,1.16845,1.16967,1.16818,1.1691,16800000.0
2008-11-21 07:32:00,1.16945,1.16945,1.16831,1.16831,86400000.0
2008-11-21 07:33:00,1.16826,1.16826,1.16746,1.16746,25800000.0
2008-11-21 07:34:00,1.16735,1.16852,1.16709,1.16852,11400000.0
2008-11-21 07:35:00,1.16872,1.16872,1.16789,1.16812,23200000.0
2008-11-21 07:36:00,1.16812,1.16812,1.16707,1.16773,24000000.0
2008-11-21 07:37:00,1.16804,1.1684,1.16752,1.16752,20400000.0
2008-11-21 07:38:00,1.16775,1.16826,1.16775,1.1681,61400000.0
2008-11-21 07:39:00,1.16839,1.16872,1.16839,1.16855,12800000.0
2008-11-21 07:40:00,1.16939,1.16939,1.16847,1.16929,11200000.0
2008-11-21 07:41:00,1.16881,1.16957,1.16881,1.16895,29000000.0
2008-11-21 07:42:00,1.16973,1.16989,1.16936,1.16951,11200000.0
2008-11-21 07:43:00,1.16913,1.16954,1.16895,1.16905,43000000.0
2008-11-21 07:44:00,1.1705,1.1705,1.17,1.1701,38800000.0
2008-11-21 07:45:00,1.16873,1.16873,1.16819,1.16868,38800000.0
2008-11-21 07:46:00,1.16911,1.16987,1.16881,1.16881,34200000.0
2008-11-21 07:47:00,1.16822,1.16822,1.16792,1.16792,8800000.0
2008-11-21 07:48:00,1.16837,1.16846,1.16837,1.16846,2600000.0
2008-11-21 07:49:00,1.16825,1.16849,1.16809,1.16824,72200000.0
2008-11-21 07:50:00,1.16788,1.16917,1.16765,1.16801,79000000.0
2008-11-21 07:51:00,1.16745,1.16745,1.16693,1.16694,48800000.0
2008-11-21 07:52:00,1.16617,1.16677,1.16574,1.16589,83400000.0
2008-11-21 07:53:00,1.16635,1.1668,1.16617,1.1668,63800000.0
2008-11-21 07:54:00,1.16785,1.16867,1.16782,1.16845,94200000.0
2008-11-21 07:55:00,1.16804,1.16861,1.16769,1.1685,110800000.0
2008-11-21 07:56:00,1.16834,1.16834,1.16769,1.16769,11000000.0
2008-11-21 07:57:00,1.16736,1.16828,1.16736,1.16738,29400000.0
2008-11-21 07:58:00,1.16728,1.16772,1.16709,1.16709,13800000.0
2008-11-21 07:59:00,1.16717,1.16774,1.16664,1.16721,155400000.0
2008-11-21 08:00:00,1.16761,1.16771,1.167,1.16751,66600000.0
2008-11-21 08:01:00,1.16732,1.16732,1.16602,1.1662,19600000.0
2008-11-21 08:02:00,1.1667,1.1671,1.16581,1.16581,18200000.0
2008-11-21 08:03:00,1.16546,1.16577,1.16546,1.16553,56600000.0
2008-11-21 08:04:00,1.16556,1.16603,1.16556,1.1659,15400000.0
2008-11-21 08:05:00,1.1662,1.16706,1.16617,1.16706,13600000.0
2008-11-21 08:06:00,1.16729,1.16752,1.16632,1.16752,62600000.0
2008-11-21 08:07:00,1.1671,1.1671,1.16678,1.16678,10800000.0
2008-11-21 08:08:00,1.1671,1.16728,1.16679,1.16679,38400000.0
2008-11-21 08:09:00,1.16613,1.16613,1.16565,1.16572,29000000.0
2008-11-21 08:10:00,1.1654,1.1654,1.16471,1.16523,58800000.0
2008-11-21 08:11:00,1.16572,1.16607,1.16516,1.16516,84600000.0
2008-11-21 08:12:00,1.16552,1.16636,1.16552,1.16568,62800000.0
2008-11-21 08:13:00,1.16594,1.16594,1.1659,1.1659,2600000.0
2008-11-21 08:14:00,1.16494,1.16494,1.16458,1.16466,14400000.0
2008-11-21 08:15:00,1.16435,1.16546,1.16435,1.16546,16000000.0
2008-11-21 08:16:00,1.16578,1.16608,1.16559,1.16608,12800000.0
2008-11-21 08:17:00,1.16651,1.16745,1.16651,1.16745,5800000.0
2008-11-21 08:18:00,1.16741,1.16786,1.16717,1.16717,17200000.0
2008-11-21 08:19:00,1.16701,1.16704,1.16624,1.16645,69800000.0
2008-11-21 08:20:00,1.16649,1.16649,1.16559,1.16559,7600000.0
2008-11-21 08:21:00,1.16576,1.16576,1.16418,1.16418,77200000.0
2008-11-21 08:22:00,1.16518,1.16677,1.16518,1.16677,57000000.0
2008-11-21 08:23:00,1.16707,1.16735,1.16677,1.16696,10000000.0
2008-11-21 08:24:00,1.16775,1.16775,1.16681,1.16711,16600000.0
2008-11-21 08:25:00,1.16812,1.16839,1.16798,1.16819,21400000.0
2008-11-21 08:26:00,1.16771,1.1685,1.16749,1.16826,66000000.0
2008-11-21 08:27:00,1.16847,1.16872,1.16767,1.16855,89800000.0
2008-11-21 08:28:00,1.16798,1.16879,1.16798,1.16831,44800000.0
2008-11-21 08:29:00,1.1681,1.1681,1.16694,1.16694,10800000.0
2008-11-21 08:30:00,1.16647,1.16669,1.16634,1.16637,45800000.0
2008-11-21 08:31:00,1.16658,1.1669,1.16653,1.16675,40600000.0
2008-11-21 08:32:00,1.1666,1.16701,1.16652,1.16677,43600000.0
2008-11-21 08:33:00,1.16638,1.16684,1.16623,1.16684,10200000.0
2008-11-21 08:34:00,1.16694,1.16694,1.1667,1.1667,20600000.0
2008-11-21 08:35:00,1.16649,1.16704,1.16649,1.16698,53000000.0
2008-11-21 08:36:00,1.16702,1.16702,1.1666,1.16668,27800000.0
2008-11-21 08:37:00,1.1667,1.1674,1.1667,1.16738,64800000.0
2008-11-21 08:38:00,1.16648,1.16677,1.16638,1.16673,35800000.0
2008-11-21 08:39:00,1.16721,1.16752,1.16718,1.16734,30400000.0
2008-11-21 08:40:00,1.16753,1.16866,1.16753,1.16866,111600000.0
2008-11-21 08:41:00,1.16905,1.17004,1.16901,1.16974,77600000.0
2008-11-21 08:42:00,1.16993,1.17053,1.16993,1.17043,17000000.0
2008-11-21 08:43:00,1.17058,1.17058,1.16993,1.16993,11200000.0
2008-11-21 08:44:00,1.17047,1.17047,1.17002,1.17003,40200000.0
2008-11-21 08:45:00,1.16964,1.16964,1.16793,1.16793,70200000.0
2008-11-21 08:46:00,1.16777,1.16778,1.16739,1.16739,29000000.0
2008-11-21 08:47:00,1.16695,1.16716,1.16695,1.16712,59200000.0
2008-11-21 08:48:00,1.16721,1.16727,1.16677,1.16686,98600000.0
2008-11-21 08:49:00,1.16669,1.16726,1.16653,1.16726,8200000.0
2008-11-21 08:50:00,1.16745,1.16794,1.16745,1.16779,14600000.0
2008-11-21 08:51:00,1.16856,1.16926,1.16856,1.16905,55800000.0
2008-11-21 08:52:00,1.16877,1.16929,1.16873,1.169,37600000.0
2008-11-21 08:53:00,1.16911,1.16937,1.16862,1.16869,130000000.0
2008-11-21 08:54:00,1.16853,1.16853,1.16777,1.16777,14200000.0
2008-11-21 08:55:00,1.16751,1.1682,1.16705,1.16711,45800000.0
2008-11-21 08:56:00,1.16745,1.16837,1.16745,1.16837,59200000.0
2008-11-21 08:57:00,1.16859,1.16888,1.16832,1.16832,10800000.0
2008-11-21 08:58:00,1.16814,1.16823,1.16654,1.16654,166600000.0
2008-11-21 08:59:00,1.16648,1.16724,1.16637,1.16693,117800000.0
2008-11-21 09:00:00,1.16742,1.16784,1.16736,1.16763,121800000.0
2008-11-21 09:01:00,1.16764,1.16764,1.16697,1.16699,65600000.0
2008-11-21 09:02:00,1.17,1.1701,1.1692,1.1694,78600000.0
2008-11-21 09:03:00,1.16732,1.16755,1.16704,1.16713,78600000.0
2008-11-21 09:04:00,1.1671,1.16784,1.1671,1.16784,46000000.0
2008-11-21 09:05:00,1.16787,1.16787,1.16687,1.16741,47600000.0
2008-11-21 09:06:00,1.1673,1.16776,1.16708,1.16771,72400000.0
2008-11-21 09:07:00,1.16744,1.16751,1.16681,1.16688,79000000.0
2008-11-21 09:08:00,1.1669,1.16709,1.16677,1.16677,94000000.0
2008-11-21 09:09:00,1.16708,1.16767,1.16708,1.16767,67400000.0
2008-11-21 09:10:00,1.1676,1.1676,1.16736,1.1674,40600000.0
2008-11-21 09:11:00,1.1695,1.17,1.1689,1.1694,83400000.0
2008-11-21 09:12:00,1.16715,1.16728,1.16691,1.16709,83400000.0
2008-11-21 09:13:00,1.16712,1.16712,1.1664,1.16653,58400000.0
2008-11-21 09:14:00,1.16667,1.16681,1.16659,1.16672,48800000.0
2008-11-21 09:15:00,1.1672,1.16753,1.16711,1.16718,31800000.0
2008-11-21 09:16:00,1.16739,1.16739,1.16667,1.16692,9600000.0
2008-11-21 09:17:00,1.16716,1.16742,1.16716,1.1674,31800000.0
2008-11-21 09:18:00,1.16771,1.16777,1.16755,1.16769,42000000.0
2008-11-21 09:19:00,1.16757,1.16757,1.16679,1.16683,72200000.0
2008-11-21 09:20:00,1.16666,1.16666,1.16626,1.16652,33600000.0
2008-11-21 09:21:00,1.16652,1.16678,1.16632,1.16678,66200000.0
2008-11-21 09:22:00,1.16674,1.16678,1.16608,1.16621,85800000.0
2008-11-21 09:23:00,1.16676,1.16698,1.16655,1.16665,49400000.0
2008-11-21 09:24:00,1.166,1.1665,1.166,1.166,72000000.0
2008-11-21 09:25:00,1.16688,1.16724,1.16637,1.16715,72000000.0
2008-11-21 09:26:00,1.1667,1.16673,1.16661,1.16673,76800000.0
2008-11-21 09:27:00,1.1667,1.16715,1.16633,1.16633,142200000.0
2008-11-21 09:28:00,1.16589,1.1664,1.16562,1.1664,107600000.0
2008-11-21 09:29:00,1.16628,1.16689,1.16618,1.16679,118800000.0
2008-11-21 09:30:00,1.16661,1.16705,1.16617,1.16666,148800000.0
2008-11-21 09:31:00,1.16655,1.16655,1.16576,1.16584,136200000.0
2008-11-21 09:32:00,1.16558,1.16579,1.16546,1.16569,96200000.0
2008-11-21 09:33:00,1.16584,1.16611,1.16575,1.16587,75000000.0
2008-11-21 09:34:00,1.16564,1.16564,1.16548,1.16548,10400000.0
2008-11-21 09:35:00,1.16522,1.16597,1.16502,1.16579,63000000.0
2008-11-21 09:36:00,1.16592,1.16592,1.16394,1.16441,87000000.0
2008-11-21 09:37:00,1.1648,1.1654,1.16434,1.16486,127200000.0
2008-11-21 09:38:00,1.16539,1.16595,1.16517,1.1656,45400000.0
2008-11-21 09:39:00,1.16604,1.16656,1.16604,1.16651,94900000.0
2008-11-21 09:40:00,1.16613,1.16613,1.16527,1.16527,77600000.0
2008-11-21 09:41:00,1.16548,1.16591,1.16548,1.16568,89400000.0
2008-11-21 09:42:00,1.16563,1.16592,1.16557,1.16592,36600000.0
2008-11-21 09:43:00,1.16619,1.16691,1.16615,1.16629,168600000.0
2008-11-21 09:44:00,1.16674,1.16674,1.16538,1.166,114800000.0
2008-11-21 09:45:00,1.16581,1.16581,1.1648,1.16507,15600000.0
2008-11-21 09:46:00,1.16443,1.16532,1.16443,1.16532,105400000.0
2008-11-21 09:47:00,1.16594,1.16677,1.16573,1.16619,93600000.0
2008-11-21 09:48:00,1.16628,1.16743,1.16628,1.16714,121200000.0
2008-11-21 09:49:00,1.16758,1.1688,1.16758,1.1688,99400000.0
2008-11-21 09:50:00,1.16993,1.17049,1.16923,1.17017,154800000.0
2008-11-21 09:51:00,1.1704,1.17144,1.16969,1.16969,99400000.0
2008-11-21 09:52:00,1.16958,1.17006,1.16958,1.16995,85800000.0
2008-11-21 09:53:00,1.16993,1.17028,1.16974,1.17002,119000000.0
2008-11-21 09:54:00,1.17025,1.17025,1.16926,1.16926,115200000.0
2008-11-21 09:55:00,1.16855,1.1694,1.16855,1.1694,83800000.0
2008-11-21 09:56:00,1.16939,1.16973,1.16899,1.16973,76400000.0
2008-11-21 09:57:00,1.16965,1.16974,1.16916,1.1696,71000000.0
2008-11-21 09:58:00,1.1693,1.16951,1.16911,1.16911,89200000.0
2008-11-21 09:59:00,1.16929,1.16949,1.16885,1.16885,72600000.0
2008-11-21 10:00:00,1.16876,1.16934,1.16876,1.16914,101400000.0
2008-11-21 10:01:00,1.16938,1.16972,1.16924,1.16957,59800000.0
2008-11-21 10:02:00,1.17002,1.17035,1.16984,1.17011,146400000.0
2008-11-21 10:03:00,1.17,1.17028,1.16961,1.16961,86800000.0
2008-11-21 10:04:00,1.16918,1.1698,1.16915,1.16959,52400000.0
2008-11-21 10:05:00,1.16955,1.16974,1.16952,1.16974,51600000.0
2008-11-21 10:06:00,1.17021,1.17096,1.17021,1.17035,66200000.0
2008-11-21 10:07:00,1.17003,1.17079,1.17001,1.17029,90800000.0
2008-11-21 10:08:00,1.17043,1.17043,1.16977,1.16977,67200000.0
2008-11-21 10:09:00,1.16976,1.1699,1.1695,1.16979,68000000.0
2008-11-21 10:10:00,1.16948,1.16955,1.16897,1.16925,99800000.0
2008-11-21 10:11:00,1.1693,1.16944,1.16882,1.16884,70000000.0
2008-11-21 10:12:00,1.16896,1.16901,1.16856,1.1686,75600000.0
2008-11-21 10:13:00,1.16833,1.1689,1.16833,1.1689,14800000.0
2008-11-21 10:14:00,1.16882,1.16903,1.16882,1.16882,35800000.0
2008-11-21 10:15:00,1.16932,1.16948,1.16888,1.169,53500000.0
2008-11-21 10:16:00,1.16882,1.16882,1.16781,1.16781,68000000.0
2008-11-21 10:17:00,1.16778,1.16818,1.16778,1.168,89800000.0
2008-11-21 10:18:00,1.16809,1.16813,1.16784,1.16784,56600000.0
2008-11-21 10:19:00,1.16817,1.16849,1.16797,1.16811,11800000.0
2008-11-21 10:20:00,1.16823,1.16823,1.16725,1.16725,73000000.0
2008-11-21 10:21:00,1.16702,1.16714,1.16669,1.16669,77200000.0
2008-11-21 10:22:00,1.16656,1.16707,1.16625,1.16665,85800000.0
2008-11-21 10:23:00,1.16658,1.16658,1.1658,1.16596,45800000.0
2008-11-21 10:24:00,1.16585,1.16641,1.16578,1.16624,98200000.0
2008-11-21 10:25:00,1.16609,1.16636,1.1659,1.16598,97000000.0
2008-11-21 10:26:00,1.16607,1.16691,1.16607,1.1665,112400000.0
2008-11-21 10:27:00,1.16614,1.16614,1.16506,1.16579,101600000.0
2008-11-21 10:28:00,1.1655,1.16592,1.16519,1.16526,132200000.0
2008-11-21 10:29:00,1.16535,1.1657,1.1647,1.16529,115600000.0
2008-11-21 10:30:00,1.16601,1.16618,1.1655,1.16618,154200000.0
2008-11-21 10:31:00,1.16635,1.16695,1.1663,1.16682,90800000.0
2008-11-21 10:32:00,1.16668,1.16668,1.166,1.166,72800000.0
2008-11-21 10:33:00,1.16591,1.16615,1.16512,1.16512,129200000.0
2008-11-21 10:34:00,1.1658,1.16734,1.1658,1.16649,114200000.0
2008-11-21 10:35:00,1.16663,1.16717,1.16663,1.16668,119200000.0
2008-11-21 10:36:00,1.16662,1.16806,1.16662,1.16806,130800000.0
2008-11-21 10:37:00,1.16867,1.16945,1.16867,1.16924,137400000.0
2008-11-21 10:38:00,1.1693,1.1693,1.16883,1.16901,89200000.0
2008-11-21 10:39:00,1.16919,1.16977,1.16919,1.16965,111800000.0
2008-11-21 10:40:00,1.17005,1.17005,1.16887,1.16887,122400000.0
2008-11-21 10:41:00,1.16837,1.16865,1.1683,1.16845,121000000.0
2008-11-21 10:42:00,1.16828,1.16866,1.16797,1.16812,136400000.0
2008-11-21 10:43:00,1.16854,1.16915,1.16846,1.16899,22800000.0
2008-11-21 10:44:00,1.16953,1.16992,1.16937,1.16987,100500000.0
2008-11-21 10:45:00,1.17027,1.1706,1.16999,1.17007,100400000.0
2008-11-21 10:46:00,1.16969,1.16998,1.16969,1.1699,45400000.0
2008-11-21 10:47:00,1.17037,1.17048,1.16993,1.17022,107000000.0
2008-11-21 10:48:00,1.17022,1.17076,1.16994,1.16994,55600000.0
2008-11-21 10:49:00,1.16994,1.17046,1.16994,1.17046,86200000.0
2008-11-21 10:50:00,1.1706,1.17116,1.17056,1.1706,103200000.0
2008-11-21 10:51:00,1.17074,1.17117,1.17057,1.17094,129800000.0
2008-11-21 10:52:00,1.17127,1.17181,1.17095,1.17127,73200000.0
2008-11-21 10:53:00,1.1719,1.1723,1.1706,1.171,118000000.0
2008-11-21 10:54:00,1.17111,1.17155,1.17079,1.17079,118000000.0
2008-11-21 10:55:00,1.17081,1.17097,1.17053,1.17058,96600000.0
2008-11-21 10:56:00,1.17055,1.17099,1.17055,1.17069,93000000.0
2008-11-21 10:57:00,1.1723,1.1724,1.1718,1.1723,10200000.0
2008-11-21 10:58:00,1.17113,1.17142,1.17082,1.17137,10200000.0
2008-11-21 10:59:00,1.17135,1.17152,1.17085,1.17152,121600000.0
2008-11-21 11:00:00,1.17146,1.17193,1.17129,1.17136,102800000.0
2008-11-21 11:01:00,1.17141,1.1715,1.17096,1.17103,75600000.0
2008-11-21 11:02:00,1.17081,1.17122,1.17065,1.17065,69200000.0
2008-11-21 11:03:00,1.1707,1.1716,1.1707,1.17141,13600000.0
2008-11-21 11:04:00,1.17164,1.17172,1.17133,1.17172,102600000.0
2008-11-21 11:05:00,1.1721,1.17221,1.17161,1.17161,38800000.0
2008-11-21 11:06:00,1.17158,1.17188,1.17149,1.17154,71200000.0
2008-11-21 11:07:00,1.171,1.17152,1.17088,1.17152,83400000.0
2008-11-21 11:08:00,1.1734,1.1735,1.1728,1.1732,79000000.0
2008-11-21 11:09:00,1.17188,1.17188,1.17061,1.17061,79000000.0
2008-11-21 11:10:00,1.17015,1.17015,1.16979,1.16986,40000000.0
2008-11-21 11:11:00,1.16984,1.17034,1.16965,1.17034,11600000.0
2008-11-21 11:12:00,1.17042,1.17087,1.17032,1.17064,17200000.0
2008-11-21 11:13:00,1.17113,1.17183,1.17113,1.17183,58200000.0
2008-11-21 11:14:00,1.17226,1.17254,1.17225,1.17225,12800000.0
2008-11-21 11:15:00,1.17321,1.17388,1.17304,1.17304,14400000.0
2008-11-21 11:16:00,1.17327,1.17356,1.17314,1.1734,10800000.0
2008-11-21 11:17:00,1.17331,1.17331,1.17262,1.17319,60800000.0
2008-11-21 11:18:00,1.17335,1.1738,1.17335,1.17365,62800000.0
2008-11-21 11:19:00,1.17368,1.17372,1.1735,1.17353,28800000.0
2008-11-21 11:20:00,1.17297,1.17313,1.17228,1.17247,101000000.0
2008-11-21 11:21:00,1.17236,1.17264,1.17186,1.17262,85800000.0
2008-11-21 11:22:00,1.17304,1.17339,1.17264,1.17282,123400000.0
2008-11-21 11:23:00,1.17259,1.17294,1.17259,1.1729,90200000.0
2008-11-21 11:24:00,1.17286,1.17313,1.17286,1.17305,81800000.0
2008-11-21 11:25:00,1.17288,1.17327,1.17276,1.17298,87400000.0
2008-11-21 11:26:00,1.17289,1.17309,1.17203,1.17278,119000000.0
2008-11-21 11:27:00,1.17299,1.173,1.17259,1.17272,98600000.0
2008-11-21 11:28:00,1.17275,1.17334,1.17271,1.17301,95000000.0
2008-11-21 11:29:00,1.17292,1.1731,1.17272,1.17281,75200000.0
2008-11-21 11:30:00,1.17252,1.17256,1.17188,1.17194,61000000.0
2008-11-21 11:31:00,1.17231,1.17299,1.17231,1.17296,77600000.0
2008-11-21 11:32:00,1.17311,1.17351,1.17294,1.17297,79800000.0
2008-11-21 11:33:00,1.17288,1.17295,1.17224,1.17261,37800000.0
2008-11-21 11:34:00,1.17244,1.17296,1.17221,1.17248,60600000.0
2008-11-21 11:35:00,1.17212,1.17216,1.17178,1.17212,74600000.0
2008-11-21 11:36:00,1.17212,1.1724,1.1718,1.17221,62600000.0
2008-11-21 11:37:00,1.17206,1.17247,1.17186,1.17241,110600000.0
2008-11-21 11:38:00,1.1725,1.17266,1.17232,1.17254,78200000.0
2008-11-21 11:39:00,1.17244,1.17276,1.1721,1.17258,50400000.0
2008-11-21 11:40:00,1.17287,1.17372,1.17286,1.17357,43800000.0
2008-11-21 11:41:00,1.17348,1.17385,1.17266,1.17266,98800000.0
2008-11-21 11:42:00,1.17234,1.17268,1.17233,1.17235,78000000.0
2008-11-21 11:43:00,1.17247,1.17354,1.17247,1.17354,62200000.0
2008-11-21 11:44:00,1.17376,1.17376,1.17325,1.17325,81800000.0
2008-11-21 11:45:00,1.17307,1.17322,1.17251,1.17251,113400000.0
2008-11-21 11:46:00,1.17243,1.17277,1.17227,1.17233,115800000.0
2008-11-21 11:47:00,1.17181,1.17181,1.17112,1.17115,69800000.0
2008-11-21 11:48:00,1.17126,1.17159,1.17026,1.17026,92800000.0
2008-11-21 11:49:00,1.17041,1.17138,1.17041,1.1712,66800000.0
2008-11-21 11:50:00,1.1716,1.1726,1.1712,1.1717,51400000.0
2008-11-21 11:51:00,1.17148,1.17169,1.17135,1.17163,51400000.0
2008-11-21 11:52:00,1.17218,1.17231,1.17185,1.17231,78200000.0
2008-11-21 11:53:00,1.17223,1.17223,1.1716,1.17163,102200000.0
2008-11-21 11:54:00,1.17155,1.17189,1.17147,1.17189,111400000.0
2008-11-21 11:55:00,1.17163,1.17193,1.17139,1.17153,114400000.0
2008-11-21 11:56:00,1.17146,1.17203,1.17146,1.17183,77600000.0
2008-11-21 11:57:00,1.17253,1.17282,1.17232,1.17266,104500000.0
2008-11-21 11:58:00,1.17306,1.17325,1.17289,1.17309,14600000.0
2008-11-21 11:59:00,1.17348,1.17375,1.17214,1.17214,104600000.0
2008-11-21 12:00:00,1.17179,1.17249,1.17179,1.17249,97400000.0
2008-11-21 12:01:00,1.1732,1.17377,1.17312,1.17344,96800000.0
2008-11-21 12:02:00,1.17291,1.17291,1.17204,1.17239,39600000.0
2008-11-21 12:03:00,1.1728,1.17347,1.17256,1.1731,88800000.0
2008-11-21 12:04:00,1.17331,1.17382,1.17288,1.17288,68400000.0
2008-11-21 12:05:00,1.17287,1.17313,1.17268,1.17313,73600000.0
2008-11-21 12:06:00,1.17261,1.17313,1.17249,1.17294,91600000.0
2008-11-21 12:07:00,1.17351,1.17378,1.1735,1.17357,105800000.0
2008-11-21 12:08:00,1.17364,1.17377,1.17316,1.17354,69200000.0
2008-11-21 12:09:00,1.1735,1.1735,1.17266,1.17289,111400000.0
2008-11-21 12:10:00,1.17269,1.17302,1.1726,1.17296,61000000.0
2008-11-21 12:11:00,1.17289,1.1735,1.17289,1.17348,95200000.0
2008-11-21 12:12:00,1.17347,1.17366,1.17315,1.17315,125800000.0
2008-11-21 12:13:00,1.1728,1.1729,1.17221,1.17221,80400000.0
2008-11-21 12:14:00,1.17215,1.17262,1.17201,1.17262,74800000.0
2008-11-21 12:15:00,1.17263,1.17278,1.17226,1.17242,118800000.0
2008-11-21 12:16:00,1.17305,1.17362,1.17305,1.17342,92200000.0
2008-11-21 12:17:00,1.17351,1.17354,1.17288,1.17293,109000000.0
2008-11-21 12:18:00,1.17254,1.17349,1.17254,1.17332,10600000.0
2008-11-21 12:19:00,1.17344,1.17344,1.17301,1.17314,107200000.0
2008-11-21 12:20:00,1.17305,1.17373,1.17304,1.17358,101400000.0
2008-11-21 12:21:00,1.17327,1.17351,1.17269,1.17272,95000000.0
2008-11-21 12:22:00,1.17273,1.17315,1.17255,1.17315,94600000.0
2008-11-21 12:23:00,1.17297,1.17393,1.17284,1.17371,113200000.0
2008-11-21 12:24:00,1.17283,1.17298,1.17255,1.17268,75200000.0
2008-11-21 12:25:00,1.17291,1.17332,1.17245,1.1732,100600000.0
2008-11-21 12:26:00,1.17312,1.17318,1.17284,1.17291,136800000.0
2008-11-21 12:27:00,1.17286,1.17312,1.17243,1.17312,60800000.0
2008-11-21 12:28:00,1.17329,1.17334,1.17311,1.17311,59600000.0
2008-11-21 12:29:00,1.17275,1.17361,1.17275,1.17347,62200000.0
2008-11-21 12:30:00,1.17311,1.17311,1.17287,1.17287,11000000.0
2008-11-21 12:31:00,1.17266,1.17317,1.17265,1.17317,118000000.0
2008-11-21 12:32:00,1.17288,1.17329,1.17278,1.17305,116400000.0
2008-11-21 12:33:00,1.17303,1.17303,1.17254,1.17257,58400000.0
2008-11-21 12:34:00,1.17322,1.17339,1.17283,1.17339,23000000.0
2008-11-21 12:35:00,1.17332,1.17365,1.17317,1.17324,86200000.0
2008-11-21 12:36:00,1.1733,1.1733,1.17291,1.17299,46600000.0
2008-11-21 12:37:00,1.17288,1.17288,1.17245,1.17262,22600000.0
2008-11-21 12:38:00,1.17311,1.17355,1.17311,1.17333,80200000.0
2008-11-21 12:39:00,1.17348,1.17376,1.17315,1.17331,98600000.0
2008-11-21 12:40:00,1.17315,1.174,1.17315,1.174,83800000.0
2008-11-21 12:41:00,1.17363,1.17406,1.17344,1.17406,61000000.0
2008-11-21 12:42:00,1.17375,1.17397,1.17353,1.17358,90600000.0
2008-11-21 12:43:00,1.17358,1.17388,1.17358,1.17361,14800000.0
2008-11-21 12:44:00,1.17381,1.17418,1.17341,1.17343,74600000.0
2008-11-21 12:45:00,1.1734,1.17413,1.1734,1.17382,92200000.0
2008-11-21 12:46:00,1.17353,1.17369,1.17237,1.17237,99000000.0
2008-11-21 12:47:00,1.17239,1.17337,1.17239,1.1729,86600000.0
2008-11-21 12:48:00,1.17301,1.17316,1.17263,1.17263,75000000.0
2008-11-21 12:49:00,1.17204,1.17239,1.17144,1.17144,16000000.0
2008-11-21 12:50:00,1.17147,1.17221,1.17147,1.17173,27400000.0
2008-11-21 12:51:00,1.17176,1.17191,1.17176,1.17179,13600000.0
2008-11-21 12:52:00,1.17192,1.17253,1.17192,1.17242,40800000.0
2008-11-21 12:53:00,1.17281,1.17312,1.17243,1.17298,17200000.0
2008-11-21 12:54:00,1.1728,1.17302,1.17257,1.17296,55400000.0
2008-11-21 12:55:00,1.17294,1.17294,1.17235,1.17235,60200000.0
2008-11-21 12:56:00,1.17296,1.17338,1.17287,1.17325,42000000.0
2008-11-21 12:57:00,1.17334,1.17359,1.17306,1.17306,6800000.0
2008-11-21 12:58:00,1.173,1.1734,1.173,1.17327,18200000.0
2008-11-21 12:59:00,1.17377,1.17382,1.17321,1.17382,13200000.0
2008-11-21 13:00:00,1.17349,1.17349,1.17299,1.17299,65600000.0
2008-11-21 13:01:00,1.17303,1.17303,1.17204,1.17231,13800000.0
2008-11-21 13:02:00,1.17173,1.17173,1.17155,1.17155,54000000.0
2008-11-21 13:03:00,1.17146,1.17148,1.17126,1.17141,33200000.0
2008-11-21 13:04:00,1.17139,1.17139,1.17046,1.17116,15000000.0
2008-11-21 13:05:00,1.17065,1.17092,1.17065,1.17079,31400000.0
2008-11-21 13:06:00,1.17101,1.17121,1.17093,1.17111,91400000.0
2008-11-21 13:07:00,1.17101,1.17132,1.17077,1.17077,31800000.0
2008-11-21 13:08:00,1.17071,1.17071,1.17026,1.17034,24400000.0
2008-11-21 13:09:00,1.17043,1.17044,1.16998,1.17023,83600000.0
2008-11-21 13:10:00,1.17149,1.17298,1.17149,1.17274,114200000.0
2008-11-21 13:11:00,1.17285,1.17287,1.17259,1.1728,53400000.0
2008-11-21 13:12:00,1.17273,1.1731,1.17243,1.17243,17000000.0
2008-11-21 13:13:00,1.17232,1.17278,1.17227,1.17227,20000000.0
2008-11-21 13:14:00,1.17184,1.17224,1.17163,1.17203,18200000.0
2008-11-21 13:15:00,1.17187,1.17187,1.17121,1.17139,26600000.0
2008-11-21 13:16:00,1.17056,1.1708,1.17045,1.17056,45400000.0
2008-11-21 13:17:00,1.1704,1.171,1.1703,1.171,22000000.0
2008-11-21 13:18:00,1.17117,1.17211,1.17113,1.1715,52200000.0
2008-11-21 13:19:00,1.1717,1.1724,1.1717,1.1724,38600000.0
2008-11-21 13:20:00,1.17224,1.17224,1.17174,1.17174,73200000.0
2008-11-21 13:21:00,1.17137,1.17188,1.17126,1.17188,13400000.0
2008-11-21 13:22:00,1.17194,1.17217,1.17193,1.172,11000000.0
2008-11-21 13:23:00,1.17261,1.17262,1.17223,1.17261,53200000.0
2008-11-21 13:24:00,1.17262,1.17262,1.17196,1.17218,75800000.0
2008-11-21 13:25:00,1.1721,1.17211,1.17153,1.17153,79700000.0
2008-11-21 13:26:00,1.17156,1.17238,1.17156,1.17218,37000000.0
2008-11-21 13:27:00,1.17157,1.1717,1.17113,1.1717,12200000.0
2008-11-21 13:28:00,1.17182,1.17254,1.17177,1.17254,17400000.0
2008-11-21 13:29:00,1.1725,1.1725,1.1721,1.17214,26000000.0
2008-11-21 13:30:00,1.17274,1.17323,1.17271,1.17295,32000000.0
2008-11-21 13:31:00,1.17267,1.17358,1.17267,1.173,45000000.0
2008-11-21 13:32:00,1.1731,1.17336,1.17287,1.17308,59000000.0
2008-11-21 13:33:00,1.17321,1.17333,1.17305,1.17317,71000000.0
2008-11-21 13:34:00,1.17363,1.17363,1.1731,1.17334,14200000.0
2008-11-21 13:35:00,1.17333,1.17346,1.17303,1.17346,13800000.0
2008-11-21 13:36:00,1.17296,1.17298,1.17269,1.17298,17000000.0
2008-11-21 13:37:00,1.17314,1.1735,1.17266,1.17294,44000000.0
2008-11-21 13:38:00,1.17376,1.17436,1.17374,1.17428,21600000.0
2008-11-21 13:39:00,1.17499,1.17499,1.17442,1.17448,37200000.0
2008-11-21 13:40:00,1.17467,1.17485,1.17434,1.17461,57600000.0
2008-11-21 13:41:00,1.17501,1.17549,1.17501,1.1751,28400000.0
2008-11-21 13:42:00,1.175,1.17533,1.175,1.17524,23400000.0
2008-11-21 13:43:00,1.17523,1.17541,1.17501,1.17521,28600000.0
2008-11-21 13:44:00,1.1752,1.17604,1.1752,1.17586,25600000.0
2008-11-21 13:45:00,1.17562,1.17607,1.17546,1.17559,55800000.0
2008-11-21 13:46:00,1.17545,1.17591,1.17545,1.17586,24600000.0
2008-11-21 13:47:00,1.17568,1.17568,1.17528,1.17535,27200000.0
2008-11-21 13:48:00,1.17529,1.17552,1.17523,1.17552,33200000.0
2008-11-21 13:49:00,1.17498,1.17498,1.17385,1.17385,31400000.0
2008-11-21 13:50:00,1.17386,1.17458,1.17386,1.17425,21400000.0
2008-11-21 13:51:00,1.17446,1.17465,1.17428,1.17454,32000000.0
2008-11-21 13:52:00,1.17425,1.17437,1.17418,1.17429,23400000.0
2008-11-21 13:53:00,1.17435,1.17435,1.17412,1.17413,19000000.0
2008-11-21 13:54:00,1.17403,1.17403,1.17344,1.17344,19000000.0
2008-11-21 13:55:00,1.17267,1.17311,1.17257,1.17311,27400000.0
2008-11-21 13:56:00,1.17378,1.17433,1.17378,1.17433,22600000.0
2008-11-21 13:57:00,1.17403,1.1743,1.1739,1.1742,21800000.0
2008-11-21 13:58:00,1.17384,1.17433,1.17371,1.17373,56800000.0
2008-11-21 13:59:00,1.17497,1.17503,1.17463,1.17503,49400000.0
2008-11-21 14:00:00,1.17529,1.17569,1.17518,1.17528,63600000.0
2008-11-21 14:01:00,1.17492,1.17543,1.17487,1.17543,102800000.0
2008-11-21 14:02:00,1.1752,1.1752,1.1745,1.1745,28600000.0
2008-11-21 14:03:00,1.17493,1.17522,1.17468,1.17487,17000000.0
2008-11-21 14:04:00,1.17526,1.17548,1.17493,1.17511,17400000.0
2008-11-21 14:05:00,1.17459,1.17459,1.174,1.17453,15400000.0
2008-11-21 14:06:00,1.17477,1.17517,1.17467,1.17517,46400000.0
2008-11-21 14:07:00,1.17527,1.17527,1.17513,1.17513,4200000.0
2008-11-21 14:08:00,1.17515,1.17527,1.17501,1.17502,60800000.0
2008-11-21 14:09:00,1.1783,1.1789,1.1768,1.1782,13200000.0
2008-11-21 14:10:00,1.1751,1.17537,1.17501,1.17537,13200000.0
2008-11-21 14:11:00,1.17511,1.17511,1.17457,1.17497,11000000.0
2008-11-21 14:12:00,1.17507,1.17526,1.17495,1.17507,66000000.0
2008-11-21 14:13:00,1.17541,1.17556,1.17536,1.17556,31800000.0
2008-11-21 14:14:00,1.17608,1.17699,1.17595,1.17699,18200000.0
2008-11-21 14:15:00,1.17697,1.17697,1.17627,1.17648,20600000.0
2008-11-21 14:16:00,1.17606,1.17619,1.17533,1.17541,58000000.0
2008-11-21 14:17:00,1.17536,1.17574,1.17523,1.17545,64400000.0
2008-11-21 14:18:00,1.17543,1.17548,1.17506,1.17534,18400000.0
2008-11-21 14:19:00,1.17559,1.17585,1.17559,1.17577,32400000.0
2008-11-21 14:20:00,1.176,1.17646,1.17593,1.17642,12600000.0
2008-11-21 14:21:00,1.1765,1.17712,1.1765,1.17656,32000000.0
2008-11-21 14:22:00,1.17679,1.17705,1.17668,1.17686,36400000.0
2008-11-21 14:23:00,1.17677,1.17677,1.17654,1.1767,7800000.0
2008-11-21 14:24:00,1.17652,1.17715,1.17615,1.1763,123800000.0
2008-11-21 14:25:00,1.17571,1.17588,1.17565,1.17588,55000000.0
2008-11-21 14:26:00,1.17686,1.17736,1.17685,1.17701,63200000.0
2008-11-21 14:27:00,1.17689,1.17733,1.17683,1.17711,44400000.0
2008-11-21 14:28:00,1.17716,1.17799,1.17702,1.1777,13800000.0
2008-11-21 14:29:00,1.17777,1.17891,1.17777,1.17891,39400000.0
2008-11-21 14:30:00,1.1786,1.17893,1.1786,1.1787,27000000.0
2008-11-21 14:31:00,1.17886,1.17925,1.17886,1.17913,89000000.0
2008-11-21 14:32:00,1.17861,1.17861,1.17796,1.1786,58400000.0
2008-11-21 14:33:00,1.17873,1.17873,1.17746,1.17746,23800000.0
2008-11-21 14:34:00,1.17729,1.17783,1.17709,1.17719,14600000.0
2008-11-21 14:35:00,1.17757,1.1781,1.17749,1.1781,9600000.0
2008-11-21 14:36:00,1.1781,1.17845,1.17774,1.17845,16800000.0
2008-11-21 14:37:00,1.17723,1.17815,1.17721,1.17738,29600000.0
2008-11-21 14:38:00,1.17754,1.17756,1.17733,1.17744,42200000.0
2008-11-21 14:39:00,1.17712,1.17738,1.17688,1.17711,68000000.0
2008-11-21 14:40:00,1.17675,1.17683,1.17666,1.17683,41800000.0
2008-11-21 14:41:00,1.17778,1.17809,1.17765,1.17765,16000000.0
2008-11-21 14:42:00,1.17756,1.17776,1.17714,1.1772,15400000.0
2008-11-21 14:43:00,1.17725,1.17725,1.17652,1.17688,16000000.0
2008-11-21 14:44:00,1.17593,1.17737,1.17593,1.17737,14000000.0
2008-11-21 14:45:00,1.17729,1.17757,1.17708,1.17713,18800000.0
2008-11-21 14:46:00,1.17746,1.17773,1.17724,1.17773,69400000.0
2008-11-21 14:47:00,1.17746,1.17746,1.1766,1.1766,32800000.0
2008-11-21 14:48:00,1.17651,1.17686,1.17651,1.17679,19600000.0
2008-11-21 14:49:00,1.17757,1.17769,1.17713,1.17713,40000000.0
2008-11-21 14:50:00,1.17695,1.17718,1.17669,1.17678,67400000.0
2008-11-21 14:51:00,1.17641,1.17676,1.17615,1.1764,96600000.0
2008-11-21 14:52:00,1.1764,1.1764,1.17596,1.17598,46000000.0
2008-11-21 14:53:00,1.17602,1.17673,1.17602,1.17673,73200000.0
2008-11-21 14:54:00,1.17694,1.17716,1.17647,1.17716,19400000.0
2008-11-21 14:55:00,1.17722,1.17722,1.17665,1.17665,31200000.0
2008-11-21 14:56:00,1.1768,1.1772,1.17595,1.17595,113200000.0
2008-11-21 14:57:00,1.17638,1.17643,1.17594,1.1762,127800000.0
2008-11-21 14:58:00,1.17635,1.17681,1.17626,1.1765,84800000.0
2008-11-21 14:59:00,1.17625,1.17625,1.17574,1.17574,22400000.0
2008-11-21 15:00:00,1.17581,1.17611,1.17547,1.17611,22800000.0
2008-11-21 15:01:00,1.17651,1.17666,1.17616,1.17616,30400000.0
2008-11-21 15:02:00,1.17639,1.1771,1.17639,1.1771,32200000.0
2008-11-21 15:03:00,1.1771,1.1771,1.1764,1.1764,62200000.0
2008-11-21 15:04:00,1.17644,1.17644,1.17594,1.1764,78000000.0
2008-11-21 15:05:00,1.17586,1.17615,1.17586,1.17586,55000000.0
2008-11-21 15:06:00,1.17584,1.17602,1.17564,1.17588,84000000.0
2008-11-21 15:07:00,1.1763,1.17649,1.17622,1.1764,87800000.0
2008-11-21 15:08:00,1.17674,1.1776,1.17674,1.1776,15200000.0
2008-11-21 15:09:00,1.17751,1.17852,1.17751,1.17852,9000000.0
2008-11-21 15:10:00,1.17874,1.17877,1.17848,1.17877,28000000.0
2008-11-21 15:11:00,1.17867,1.17906,1.17842,1.17842,31800000.0
2008-11-21 15:12:00,1.17849,1.17875,1.17797,1.17821,19400000.0
2008-11-21 15:13:00,1.17825,1.17846,1.17808,1.17834,22000000.0
2008-11-21 15:14:00,1.17754,1.17754,1.17596,1.17596,44600000.0
2008-11-21 15:15:00,1.17552,1.17589,1.17549,1.17565,27000000.0
2008-11-21 15:16:00,1.17574,1.17591,1.17545,1.17545,28200000.0
2008-11-21 15:17:00,1.17533,1.17657,1.17533,1.17635,51800000.0
2008-11-21 15:18:00,1.17647,1.17725,1.17647,1.1767,11800000.0
2008-11-21 15:19:00,1.17687,1.17768,1.17687,1.17742,59200000.0
2008-11-21 15:20:00,1.1774,1.17763,1.17701,1.17753,34000000.0
2008-11-21 15:21:00,1.17772,1.17814,1.17772,1.17799,31000000.0
2008-11-21 15:22:00,1.17801,1.17801,1.17786,1.17786,30200000.0
2008-11-21 15:23:00,1.17782,1.17803,1.17771,1.17784,60800000.0
2008-11-21 15:24:00,1.17799,1.17845,1.17766,1.17845,31200000.0
2008-11-21 15:25:00,1.17886,1.17886,1.17784,1.17856,66600000.0
2008-11-21 15:26:00,1.17919,1.17957,1.17906,1.17914,125400000.0
2008-11-21 15:27:00,1.17888,1.179,1.17823,1.17834,123600000.0
2008-11-21 15:28:00,1.17772,1.17896,1.17772,1.17879,118400000.0
2008-11-21 15:29:00,1.17851,1.17862,1.1782,1.17862,9000000.0
2008-11-21 15:30:00,1.1786,1.1786,1.17788,1.17788,3600000.0
2008-11-21 15:31:00,1.17785,1.1783,1.17732,1.17804,32600000.0
2008-11-21 15:32:00,1.17809,1.17859,1.17809,1.17825,31600000.0
2008-11-21 15:33:00,1.17855,1.17915,1.17855,1.1789,38400000.0
2008-11-21 15:34:00,1.17891,1.17914,1.1786,1.17862,137400000.0
2008-11-21 15:35:00,1.17845,1.17898,1.17845,1.17898,54600000.0
2008-11-21 15:36:00,1.17873,1.17879,1.17821,1.17854,11600000.0
2008-11-21 15:37:00,1.17855,1.17923,1.17829,1.17838,113000000.0
2008-11-21 15:38:00,1.17813,1.1782,1.17764,1.17818,78200000.0
2008-11-21 15:39:00,1.17802,1.17802,1.17734,1.17754,50600000.0
2008-11-21 15:40:00,1.17777,1.17805,1.17773,1.17773,28600000.0
2008-11-21 15:41:00,1.17782,1.17838,1.17779,1.17787,104400000.0
2008-11-21 15:42:00,1.17812,1.1786,1.17805,1.1786,73800000.0
2008-11-21 15:43:00,1.17814,1.17814,1.17719,1.17719,8800000.0
2008-11-21 15:44:00,1.17737,1.17767,1.17648,1.17688,33600000.0
2008-11-21 15:45:00,1.17732,1.17749,1.17691,1.17691,52400000.0
2008-11-21 15:46:00,1.17694,1.17729,1.17686,1.17698,16800000.0
2008-11-21 15:47:00,1.17728,1.17759,1.17696,1.17759,19800000.0
2008-11-21 15:48:00,1.1777,1.1777,1.17695,1.17748,36600000.0
2008-11-21 15:49:00,1.17717,1.17753,1.17717,1.17725,55400000.0
2008-11-21 15:50:00,1.17734,1.17814,1.17734,1.17736,19800000.0
2008-11-21 15:51:00,1.17732,1.1776,1.17672,1.17672,37600000.0
2008-11-21 15:52:00,1.17634,1.17725,1.17634,1.17725,10600000.0
2008-11-21 15:53:00,1.17795,1.17864,1.17795,1.17856,62400000.0
2008-11-21 15:54:00,1.1778,1.1778,1.17693,1.17757,24200000.0
2008-11-21 15:55:00,1.17767,1.17767,1.17717,1.17717,20600000.0
2008-11-21 15:56:00,1.17711,1.1773,1.17674,1.17724,18000000.0
2008-11-21 15:57:00,1.17715,1.17715,1.17654,1.17663,19600000.0
2008-11-21 15:58:00,1.1769,1.17874,1.1769,1.17874,18600000.0
2008-11-21 15:59:00,1.17794,1.17794,1.17727,1.17738,9400000.0
2008-11-21 16:00:00,1.17734,1.17734,1.1763,1.17668,18400000.0
2008-11-21 16:01:00,1.17667,1.17728,1.17667,1.17719,16800000.0
2008-11-21 16:02:00,1.17743,1.17743,1.17648,1.17648,9400000.0
2008-11-21 16:03:00,1.177,1.17833,1.177,1.17772,18200000.0
2008-11-21 16:04:00,1.1775,1.17819,1.1775,1.17793,34800000.0
2008-11-21 16:05:00,1.17809,1.1781,1.17729,1.1777,19600000.0
2008-11-21 16:06:00,1.17796,1.17857,1.17789,1.17789,18800000.0
2008-11-21 16:07:00,1.17849,1.17867,1.1783,1.17867,11600000.0
2008-11-21 16:08:00,1.17843,1.17847,1.17788,1.17831,21000000.0
2008-11-21 16:09:00,1.17806,1.17862,1.17805,1.17862,23800000.0
2008-11-21 16:10:00,1.1788,1.17912,1.17867,1.17867,20600000.0
2008-11-21 16:11:00,1.17868,1.17888,1.17866,1.17886,17200000.0
2008-11-21 16:12:00,1.17921,1.18005,1.17891,1.18005,10500000.0
2008-11-21 16:13:00,1.17943,1.17975,1.17874,1.17874,31200000.0
2008-11-21 16:14:00,1.17836,1.17836,1.17753,1.17828,10000000.0
2008-11-21 16:15:00,1.17774,1.17878,1.17774,1.17871,11800000.0
2008-11-21 16:16:00,1.17897,1.17935,1.17894,1.17912,16000000.0
2008-11-21 16:17:00,1.17968,1.18034,1.17966,1.18007,16000000.0
2008-11-21 16:18:00,1.17963,1.17977,1.17934,1.17934,35400000.0
2008-11-21 16:19:00,1.17969,1.18035,1.17969,1.18002,12200000.0
2008-11-21 16:20:00,1.18015,1.18073,1.18015,1.1804,9800000.0
2008-11-21 16:21:00,1.18007,1.18046,1.18007,1.1802,14400000.0
2008-11-21 16:22:00,1.17979,1.17985,1.17926,1.17926,11400000.0
2008-11-21 16:23:00,1.17916,1.17969,1.17916,1.17969,10600000.0
2008-11-21 16:24:00,1.17938,1.18036,1.17938,1.1797,12400000.0
2008-11-21 16:25:00,1.18022,1.18077,1.1802,1.18034,14000000.0
2008-11-21 16:26:00,1.18052,1.18052,1.18015,1.1804,11400000.0
2008-11-21 16:27:00,1.18017,1.1802,1.17953,1.17953,18000000.0
2008-11-21 16:28:00,1.17938,1.17975,1.17884,1.17975,11200000.0
2008-11-21 16:29:00,1.17973,1.18038,1.17966,1.17966,8800000.0
2008-11-21 16:30:00,1.17949,1.17949,1.17905,1.17938,36400000.0
2008-11-21 16:31:00,1.17928,1.17962,1.17853,1.17962,10600000.0
2008-11-21 16:32:00,1.17946,1.17999,1.17946,1.17996,26000000.0
2008-11-21 16:33:00,1.18036,1.18036,1.17981,1.18019,13800000.0
2008-11-21 16:34:00,1.18022,1.18072,1.18001,1.18066,30800000.0
2008-11-21 16:35:00,1.18061,1.18106,1.18019,1.18059,29000000.0
2008-11-21 16:36:00,1.18022,1.18034,1.18001,1.18034,22400000.0
2008-11-21 16:37:00,1.1801,1.18034,1.17955,1.17972,27800000.0
2008-11-21 16:38:00,1.1793,1.17948,1.17899,1.17899,24400000.0
2008-11-21 16:39:00,1.179,1.17913,1.17893,1.1791,18200000.0
2008-11-21 16:40:00,1.17981,1.17998,1.17938,1.17986,21800000.0
2008-11-21 16:41:00,1.1801,1.1801,1.17988,1.18007,7000000.0
2008-11-21 16:42:00,1.18017,1.18053,1.18,1.18022,15400000.0
2008-11-21 16:43:00,1.1799,1.18021,1.17969,1.17991,11600000.0
2008-11-21 16:44:00,1.17944,1.17972,1.17924,1.17928,18800000.0
2008-11-21 16:45:00,1.17998,1.1807,1.17991,1.1807,14800000.0
2008-11-21 16:46:00,1.1799,1.1802,1.1782,1.1784,24200000.0
2008-11-21 16:47:00,1.18052,1.18067,1.18013,1.18013,24200000.0
2008-11-21 16:48:00,1.17992,1.1804,1.17955,1.17984,14600000.0
2008-11-21 16:49:00,1.18018,1.18018,1.17922,1.17922,18200000.0
2008-11-21 16:50:00,1.17937,1.17937,1.17856,1.17876,24600000.0
2008-11-21 16:51:00,1.17842,1.17846,1.17785,1.17812,36200000.0
2008-11-21 16:52:00,1.17807,1.17866,1.17792,1.17866,18600000.0
2008-11-21 16:53:00,1.17871,1.17875,1.17781,1.17781,24200000.0
2008-11-21 16:54:00,1.17732,1.17886,1.17732,1.1786,18600000.0
2008-11-21 16:55:00,1.17917,1.17917,1.17776,1.1778,18000000.0
2008-11-21 16:56:00,1.17744,1.17802,1.17709,1.17709,22600000.0
2008-11-21 16:57:00,1.17726,1.17881,1.17726,1.17881,22800000.0
2008-11-21 16:58:00,1.17894,1.17894,1.17776,1.17776,11600000.0
2008-11-21 16:59:00,1.17846,1.17864,1.17763,1.17864,29400000.0
2008-11-21 17:00:00,1.1784,1.1785,1.17735,1.17745,17000000.0
2008-11-21 17:01:00,1.17761,1.17797,1.17697,1.17704,11600000.0
2008-11-21 17:02:00,1.17673,1.17737,1.17624,1.17624,19400000.0
2008-11-21 17:03:00,1.17661,1.17707,1.17661,1.17669,9400000.0
2008-11-21 17:04:00,1.17673,1.17733,1.17668,1.17668,21400000.0
2008-11-21 17:05:00,1.17677,1.17774,1.1767,1.17774,13400000.0
2008-11-21 17:06:00,1.17781,1.17806,1.17723,1.17755,15800000.0
2008-11-21 17:07:00,1.17837,1.17849,1.17788,1.17826,12200000.0
2008-11-21 17:08:00,1.17803,1.17818,1.17783,1.17783,24200000.0
2008-11-21 17:09:00,1.17723,1.17806,1.17653,1.17653,28400000.0
2008-11-21 17:10:00,1.17668,1.17683,1.17631,1.17631,25400000.0
2008-11-21 17:11:00,1.17609,1.17626,1.17548,1.17617,15600000.0
2008-11-21 17:12:00,1.17684,1.17756,1.1767,1.17712,23200000.0
2008-11-21 17:13:00,1.17766,1.17788,1.17667,1.17667,18600000.0
2008-11-21 17:14:00,1.17663,1.17663,1.17626,1.17627,23600000.0
2008-11-21 17:15:00,1.17593,1.17686,1.17593,1.17674,19200000.0
2008-11-21 17:16:00,1.17667,1.17713,1.1766,1.17678,25200000.0
2008-11-21 17:17:00,1.17644,1.1774,1.17644,1.1774,10400000.0
2008-11-21 17:18:00,1.17729,1.17815,1.17725,1.17775,19200000.0
2008-11-21 17:19:00,1.17724,1.17724,1.17656,1.17656,21000000.0
2008-11-21 17:20:00,1.17672,1.17724,1.17672,1.17724,22200000.0
2008-11-21 17:21:00,1.17683,1.17689,1.17601,1.17689,13600000.0
2008-11-21 17:22:00,1.17676,1.17715,1.17669,1.17715,26200000.0
2008-11-21 17:23:00,1.17723,1.17723,1.17657,1.17657,13800000.0
2008-11-21 17:24:00,1.17631,1.17656,1.17586,1.17638,17800000.0
2008-11-21 17:25:00,1.17682,1.1772,1.17658,1.17671,11000000.0
2008-11-21 17:26:00,1.17658,1.17673,1.17626,1.17626,33200000.0
2008-11-21 17:27:00,1.17648,1.17711,1.17623,1.17711,12400000.0
2008-11-21 17:28:00,1.17711,1.17782,1.17711,1.17766,13600000.0
2008-11-21 17:29:00,1.17748,1.17748,1.17618,1.17618,24400000.0
2008-11-21 17:30:00,1.17655,1.17702,1.17646,1.17653,27400000.0
2008-11-21 17:31:00,1.17697,1.17822,1.17675,1.17822,23400000.0
2008-11-21 17:32:00,1.1786,1.1786,1.17748,1.1777,18400000.0
2008-11-21 17:33:00,1.17808,1.17859,1.17808,1.17829,20200000.0
2008-11-21 17:34:00,1.17762,1.17825,1.17759,1.17775,15600000.0
2008-11-21 17:35:00,1.17762,1.1784,1.17762,1.17799,10000000.0
2008-11-21 17:36:00,1.17814,1.1783,1.17808,1.17812,11400000.0
2008-11-21 17:37:00,1.17813,1.17831,1.17747,1.17747,44200000.0
2008-11-21 17:38:00,1.17709,1.17847,1.17709,1.17799,17200000.0
2008-11-21 17:39:00,1.17806,1.17871,1.17806,1.17871,18000000.0
2008-11-21 17:40:00,1.17808,1.1782,1.17781,1.17793,10000000.0
2008-11-21 17:41:00,1.17827,1.17827,1.17756,1.17756,19600000.0
2008-11-21 17:42:00,1.17806,1.17844,1.17806,1.17834,13600000.0
2008-11-21 17:43:00,1.17869,1.17901,1.17841,1.17901,22600000.0
2008-11-21 17:44:00,1.17931,1.17947,1.17904,1.17947,10600000.0
2008-11-21 17:45:00,1.17941,1.17983,1.17864,1.17928,23000000.0
2008-11-21 17:46:00,1.18029,1.1807,1.18029,1.18034,10600000.0
2008-11-21 17:47:00,1.17933,1.17933,1.17812,1.17833,13200000.0
2008-11-21 17:48:00,1.17939,1.18024,1.17903,1.17991,28400000.0
2008-11-21 17:49:00,1.18023,1.18084,1.17958,1.17968,19000000.0
2008-11-21 17:50:00,1.17948,1.17993,1.17948,1.17953,16600000.0
2008-11-21 17:51:00,1.17817,1.17892,1.17805,1.17892,11200000.0
2008-11-21 17:52:00,1.17946,1.17946,1.17856,1.17866,12400000.0
2008-11-21 17:53:00,1.17847,1.17888,1.17807,1.17807,15800000.0
2008-11-21 17:54:00,1.17818,1.17865,1.17818,1.17842,11600000.0
2008-11-21 17:55:00,1.17856,1.17988,1.17856,1.17988,13600000.0
2008-11-21 17:56:00,1.18093,1.18113,1.1794,1.1794,20400000.0
2008-11-21 17:57:00,1.1797,1.18082,1.1797,1.18082,20800000.0
2008-11-21 17:58:00,1.18011,1.18044,1.17993,1.17993,12000000.0
2008-11-21 17:59:00,1.17969,1.1797,1.17629,1.17629,23000000.0
2008-11-21 18:00:00,1.17729,1.17729,1.17641,1.17641,12600000.0
2008-11-21 18:01:00,1.17636,1.17888,1.17636,1.17888,29800000.0
2008-11-21 18:02:00,1.17804,1.17804,1.1771,1.17718,15600000.0
2008-11-21 18:03:00,1.17817,1.17928,1.17817,1.17901,17000000.0
2008-11-21 18:04:00,1.17946,1.18019,1.17774,1.17774,28400000.0
2008-11-21 18:05:00,1.17769,1.17994,1.17769,1.17994,19400000.0
2008-11-21 18:06:00,1.17966,1.17976,1.17851,1.17851,12800000.0
2008-11-21 18:07:00,1.17877,1.18035,1.17848,1.18035,18000000.0
2008-11-21 18:08:00,1.18037,1.18037,1.1799,1.1803,19200000.0
2008-11-21 18:09:00,1.17976,1.18062,1.17976,1.18006,19600000.0
2008-11-21 18:10:00,1.17944,1.17971,1.17889,1.17951,9600000.0
2008-11-21 18:11:00,1.17903,1.17997,1.17903,1.17974,21600000.0
2008-11-21 18:12:00,1.17976,1.17976,1.1783,1.1792,12200000.0
2008-11-21 18:13:00,1.17937,1.18039,1.17915,1.18039,19000000.0
2008-11-21 18:14:00,1.18009,1.18009,1.17975,1.17984,5600000.0
2008-11-21 18:15:00,1.18002,1.18002,1.17824,1.17824,12600000.0
2008-11-21 18:16:00,1.17876,1.1801,1.17876,1.17981,15800000.0
2008-11-21 18:17:00,1.18017,1.18021,1.17996,1.17998,19200000.0
2008-11-21 18:18:00,1.1801,1.1801,1.17914,1.17985,9600000.0
2008-11-21 18:19:00,1.17996,1.18029,1.17974,1.17974,11000000.0
2008-11-21 18:20:00,1.18001,1.18058,1.17931,1.18058,24000000.0
2008-11-21 18:21:00,1.18073,1.18094,1.17991,1.17991,30600000.0
2008-11-21 18:22:00,1.17851,1.17856,1.17792,1.17852,13000000.0
2008-11-21 18:23:00,1.17839,1.17867,1.17804,1.17804,13800000.0
2008-11-21 18:24:00,1.17787,1.17844,1.1776,1.17842,26200000.0
2008-11-21 18:25:00,1.17877,1.17967,1.17877,1.17926,23600000.0
2008-11-21 18:26:00,1.17911,1.18027,1.17911,1.17924,24400000.0
2008-11-21 18:27:00,1.17897,1.1794,1.17874,1.17919,26200000.0
2008-11-21 18:28:00,1.1788,1.17913,1.1782,1.17889,20600000.0
2008-11-21 18:29:00,1.1786,1.1786,1.17669,1.17708,26800000.0
2008-11-21 18:30:00,1.17737,1.17903,1.177,1.17903,12200000.0
2008-11-21 18:31:00,1.18002,1.18065,1.18002,1.1802,24400000.0
2008-11-21 18:32:00,1.18054,1.18054,1.17942,1.17942,17000000.0
2008-11-21 18:33:00,1.17886,1.1798,1.17872,1.17872,12400000.0
2008-11-21 18:34:00,1.17871,1.17912,1.17855,1.17875,20200000.0
2008-11-21 18:35:00,1.17892,1.17935,1.17892,1.17909,23200000.0
2008-11-21 18:36:00,1.17965,1.17965,1.17864,1.1792,10200000.0
2008-11-21 18:37:00,1.17922,1.18022,1.17922,1.17978,17000000.0
2008-11-21 18:38:00,1.18005,1.18018,1.17931,1.18018,26200000.0
2008-11-21 18:39:00,1.17883,1.17975,1.17883,1.17938,11800000.0
2008-11-21 18:40:00,1.17961,1.17961,1.17912,1.17912,15000000.0
2008-11-21 18:41:00,1.17961,1.18011,1.17936,1.17936,12800000.0
2008-11-21 18:42:00,1.17941,1.18022,1.17941,1.18002,9400000.0
2008-11-21 18:43:00,1.17958,1.17983,1.17893,1.17981,30200000.0
2008-11-21 18:44:00,1.17964,1.17964,1.17929,1.17942,15800000.0
2008-11-21 18:45:00,1.17919,1.1793,1.17899,1.1793,17800000.0
2008-11-21 18:46:00,1.17897,1.17929,1.17887,1.1791,34400000.0
2008-11-21 18:47:00,1.17893,1.17914,1.17818,1.17818,9000000.0
2008-11-21 18:48:00,1.17789,1.17832,1.17787,1.17824,11000000.0
2008-11-21 18:49:00,1.1792,1.1792,1.17838,1.17861,28200000.0
2008-11-21 18:50:00,1.17941,1.17991,1.17941,1.17991,10000000.0
2008-11-21 18:51:00,1.17929,1.17929,1.17856,1.17856,23400000.0
2008-11-21 18:52:00,1.17921,1.17958,1.17831,1.17831,11400000.0
2008-11-21 18:53:00,1.1784,1.17891,1.17834,1.17846,18600000.0
2008-11-21 18:54:00,1.17818,1.17818,1.17702,1.17748,13600000.0
2008-11-21 18:55:00,1.17837,1.17837,1.17815,1.17831,4200000.0
2008-11-21 18:56:00,1.17822,1.17849,1.17768,1.17792,12200000.0
2008-11-21 18:57:00,1.17783,1.17865,1.17783,1.17816,11000000.0
2008-11-21 18:58:00,1.17925,1.17925,1.17836,1.17836,13200000.0
2008-11-21 18:59:00,1.17819,1.1783,1.17686,1.177,12200000.0
2008-11-21 19:00:00,1.17608,1.17734,1.17601,1.17734,21600000.0
2008-11-21 19:01:00,1.17535,1.17716,1.17527,1.17638,17200000.0
2008-11-21 19:02:00,1.1766,1.17736,1.1766,1.17714,20800000.0
2008-11-21 19:03:00,1.17633,1.17768,1.17633,1.17766,17600000.0
2008-11-21 19:04:00,1.17844,1.17993,1.17844,1.17846,27400000.0
2008-11-21 19:05:00,1.17837,1.1791,1.17833,1.1791,20000000.0
2008-11-21 19:06:00,1.17907,1.17917,1.17853,1.17865,9400000.0
2008-11-21 19:07:00,1.17864,1.17925,1.17852,1.17925,16400000.0
2008-11-21 19:08:00,1.17909,1.17934,1.17789,1.17796,25800000.0
2008-11-21 19:09:00,1.17748,1.1781,1.17687,1.1781,26400000.0
2008-11-21 19:10:00,1.17876,1.17894,1.17842,1.17869,25000000.0
2008-11-21 19:11:00,1.17811,1.1793,1.17811,1.17848,12800000.0
2008-11-21 19:12:00,1.17891,1.17944,1.1788,1.1789,25800000.0
2008-11-21 19:13:00,1.179,1.179,1.17855,1.17875,24400000.0
2008-11-21 19:14:00,1.17878,1.17902,1.17854,1.17864,24200000.0
2008-11-21 19:15:00,1.17915,1.17995,1.17915,1.17925,19800000.0
2008-11-21 19:16:00,1.17981,1.17994,1.17874,1.17874,8200000.0
2008-11-21 19:17:00,1.17966,1.18011,1.17929,1.17944,13200000.0
2008-11-21 19:18:00,1.17917,1.17929,1.17896,1.17898,15800000.0
2008-11-21 19:19:00,1.1789,1.17919,1.17882,1.17907,18000000.0
2008-11-21 19:20:00,1.17878,1.17943,1.17849,1.17849,23400000.0
2008-11-21 19:21:00,1.1783,1.1783,1.17777,1.17818,23200000.0
2008-11-21 19:22:00,1.17874,1.17877,1.17788,1.17794,9600000.0
2008-11-21 19:23:00,1.17825,1.17906,1.17825,1.17906,13800000.0
2008-11-21 19:24:00,1.17972,1.18041,1.17965,1.18032,13000000.0
2008-11-21 19:25:00,1.17992,1.17992,1.17799,1.17799,18000000.0
2008-11-21 19:26:00,1.17796,1.17872,1.17796,1.17829,18400000.0
2008-11-21 19:27:00,1.17935,1.17999,1.17918,1.17999,21000000.0
2008-11-21 19:28:00,1.17833,1.1784,1.1775,1.17799,17400000.0
2008-11-21 19:29:00,1.1784,1.17877,1.1784,1.17844,11200000.0
2008-11-21 19:30:00,1.17898,1.17964,1.17868,1.17868,15800000.0
2008-11-21 19:31:00,1.17771,1.17872,1.17761,1.17828,35600000.0
2008-11-21 19:32:00,1.17884,1.17941,1.17865,1.17896,32000000.0
2008-11-21 19:33:00,1.17875,1.17949,1.17875,1.17948,19600000.0
2008-11-21 19:34:00,1.1793,1.18054,1.1793,1.18054,11800000.0
2008-11-21 19:35:00,1.18027,1.18027,1.17899,1.17899,17800000.0
2008-11-21 19:36:00,1.17932,1.17936,1.17912,1.17912,24800000.0
2008-11-21 19:37:00,1.17925,1.17989,1.17904,1.17922,33800000.0
2008-11-21 19:38:00,1.1796,1.1796,1.17906,1.17906,20600000.0
2008-11-21 19:39:00,1.17901,1.17948,1.17901,1.17904,20200000.0
2008-11-21 19:40:00,1.17924,1.17939,1.17884,1.17902,8800000.0
2008-11-21 19:41:00,1.17883,1.17948,1.17883,1.17948,13400000.0
2008-11-21 19:42:00,1.17963,1.17963,1.17897,1.17936,35800000.0
2008-11-21 19:43:00,1.17946,1.18001,1.17922,1.17922,16800000.0
2008-11-21 19:44:00,1.17945,1.18004,1.17945,1.18004,10000000.0
2008-11-21 19:45:00,1.1799,1.18029,1.17981,1.18009,10400000.0
2008-11-21 19:46:00,1.18018,1.18055,1.18006,1.18006,27600000.0
2008-11-21 19:47:00,1.1802,1.18057,1.17999,1.17999,20800000.0
2008-11-21 19:48:00,1.17921,1.17921,1.1785,1.17877,22800000.0
2008-11-21 19:49:00,1.17887,1.17898,1.17842,1.17842,17200000.0
2008-11-21 19:50:00,1.17794,1.17812,1.17788,1.17788,14400000.0
2008-11-21 19:51:00,1.17741,1.17773,1.17684,1.17728,19600000.0
2008-11-21 19:52:00,1.17701,1.17793,1.17701,1.17793,17000000.0
2008-11-21 19:53:00,1.17823,1.17882,1.17823,1.17879,11400000.0
2008-11-21 19:54:00,1.17896,1.17918,1.17874,1.17874,22600000.0
2008-11-21 19:55:00,1.17914,1.17929,1.17888,1.17888,13800000.0
2008-11-21 19:56:00,1.17898,1.17935,1.1788,1.17905,14000000.0
2008-11-21 19:57:00,1.17869,1.17884,1.17828,1.17847,10400000.0
2008-11-21 19:58:00,1.17817,1.17833,1.1778,1.17822,15600000.0
2008-11-21 19:59:00,1.17847,1.17879,1.17827,1.17827,10800000.0
2008-11-21 20:00:00,1.17839,1.17854,1.17823,1.17841,15000000.0
2008-11-21 20:01:00,1.17803,1.17803,1.17643,1.17683,18000000.0
2008-11-21 20:02:00,1.17618,1.17677,1.17618,1.17624,31400000.0
2008-11-21 20:03:00,1.17645,1.17705,1.17638,1.17638,16600000.0
2008-11-21 20:04:00,1.17601,1.17646,1.1757,1.1757,13800000.0
2008-11-21 20:05:00,1.17597,1.17673,1.17597,1.17669,18400000.0
2008-11-21 20:06:00,1.17643,1.17643,1.17573,1.17585,13000000.0
2008-11-21 20:07:00,1.17671,1.1768,1.1761,1.1761,16600000.0
2008-11-21 20:08:00,1.17545,1.17569,1.17478,1.17478,15000000.0
2008-11-21 20:09:00,1.17479,1.17479,1.17441,1.17468,30200000.0
2008-11-21 20:10:00,1.17517,1.17533,1.17447,1.17447,12600000.0
2008-11-21 20:11:00,1.17419,1.17513,1.17419,1.17467,10400000.0
2008-11-21 20:12:00,1.17476,1.17508,1.17436,1.17449,11400000.0
2008-11-21 20:13:00,1.1737,1.17414,1.1737,1.17381,16200000.0
2008-11-21 20:14:00,1.17363,1.1744,1.17354,1.1739,16600000.0
2008-11-21 20:15:00,1.17415,1.17448,1.17415,1.17442,12000000.0
2008-11-21 20:16:00,1.17539,1.17602,1.17539,1.17602,15400000.0
2008-11-21 20:17:00,1.176,1.176,1.17483,1.17483,16400000.0
2008-11-21 20:18:00,1.17547,1.17563,1.17422,1.17422,14400000.0
2008-11-21 20:19:00,1.17384,1.17396,1.17342,1.17357,19800000.0
2008-11-21 20:20:00,1.17301,1.17316,1.17252,1.17269,13400000.0
2008-11-21 20:21:00,1.17331,1.17331,1.17296,1.17322,20800000.0
2008-11-21 20:22:00,1.17325,1.1735,1.17298,1.17298,11200000.0
2008-11-21 20:23:00,1.17323,1.17564,1.17323,1.17564,4600000.0
2008-11-21 20:24:00,1.17517,1.1756,1.17482,1.17482,17400000.0
2008-11-21 20:25:00,1.1738,1.1738,1.17349,1.17357,14600000.0
2008-11-21 20:26:00,1.17366,1.17447,1.17348,1.17447,10600000.0
2008-11-21 20:27:00,1.17394,1.17556,1.17394,1.17556,15600000.0
2008-11-21 20:28:00,1.17602,1.17672,1.17602,1.17606,33800000.0
2008-11-21 20:29:00,1.1746,1.17507,1.1746,1.17489,8400000.0
2008-11-21 20:30:00,1.1751,1.17526,1.17467,1.17526,13600000.0
2008-11-21 20:31:00,1.17503,1.17503,1.17458,1.1746,10200000.0
2008-11-21 20:32:00,1.17531,1.17531,1.1749,1.17511,13800000.0
2008-11-21 20:33:00,1.17473,1.17503,1.17293,1.17293,21000000.0
2008-11-21 20:34:00,1.17248,1.17319,1.17248,1.17271,33200000.0
2008-11-21 20:35:00,1.17258,1.17266,1.17211,1.17218,15600000.0
2008-11-21 20:36:00,1.17131,1.17272,1.17131,1.17264,27200000.0
2008-11-21 20:37:00,1.1733,1.17436,1.17324,1.17407,12200000.0
2008-11-21 20:38:00,1.17389,1.17389,1.17324,1.17357,7800000.0
2008-11-21 20:39:00,1.17382,1.17399,1.1735,1.17393,25600000.0
2008-11-21 20:40:00,1.17335,1.17341,1.1729,1.17298,11600000.0
2008-11-21 20:41:00,1.17324,1.17387,1.173,1.17348,22000000.0
2008-11-21 20:42:00,1.17333,1.17387,1.17333,1.17379,8400000.0
2008-11-21 20:43:00,1.17326,1.17358,1.1731,1.17334,14000000.0
2008-11-21 20:44:00,1.1737,1.1737,1.17206,1.17232,26200000.0
2008-11-21 20:45:00,1.17221,1.1724,1.17221,1.1724,2600000.0
2008-11-21 20:46:00,1.17243,1.17278,1.17243,1.1727,20200000.0
2008-11-21 20:47:00,1.1724,1.17396,1.1724,1.17396,9200000.0
2008-11-21 20:48:00,1.17368,1.17368,1.17261,1.17274,14000000.0
2008-11-21 20:49:00,1.17274,1.17347,1.17274,1.17309,27600000.0
2008-11-21 20:50:00,1.17342,1.17342,1.17274,1.1728,18400000.0
2008-11-21 20:51:00,1.17284,1.1729,1.17253,1.17253,7400000.0
2008-11-21 20:52:00,1.17234,1.17256,1.17216,1.17256,11200000.0
2008-11-21 20:53:00,1.17246,1.1726,1.17237,1.17246,9400000.0
2008-11-21 20:54:00,1.17251,1.17288,1.17221,1.17288,23200000.0
2008-11-21 20:55:00,1.17301,1.17301,1.17238,1.17238,9000000.0
2008-11-21 20:56:00,1.17239,1.17239,1.1716,1.1716,10800000.0
2008-11-21 20:57:00,1.17137,1.17223,1.17137,1.17203,8400000.0
2008-11-21 20:58:00,1.17272,1.17272,1.17116,1.17116,33400000.0
2008-11-21 20:59:00,1.17038,1.17038,1.16945,1.16995,18000000.0
2008-11-21 21:00:00,1.16962,1.16982,1.1695,1.16965,18400000.0
2008-11-21 21:01:00,1.16925,1.16925,1.1676,1.16764,18200000.0
2008-11-21 21:02:00,1.16803,1.16902,1.16803,1.16886,19600000.0
2008-11-21 21:03:00,1.16894,1.16913,1.16853,1.16913,27400000.0
2008-11-21 21:04:00,1.16963,1.16985,1.16926,1.16926,29200000.0
2008-11-21 21:05:00,1.17058,1.17058,1.16985,1.17053,11000000.0
2008-11-21 21:06:00,1.17001,1.17059,1.17001,1.1702,9800000.0
2008-11-21 21:07:00,1.17073,1.17119,1.17038,1.17038,14200000.0
2008-11-21 21:08:00,1.1703,1.1707,1.17008,1.17031,12600000.0
2008-11-21 21:09:00,1.17028,1.17028,1.16883,1.16883,15600000.0
2008-11-21 21:10:00,1.16929,1.16988,1.16918,1.16988,16000000.0
2008-11-21 21:11:00,1.17025,1.17081,1.17025,1.17029,27200000.0
2008-11-21 21:12:00,1.17001,1.17026,1.16975,1.16975,10000000.0
2008-11-21 21:13:00,1.171,1.1725,1.1685,1.1697,23600000.0
2008-11-21 21:14:00,1.16955,1.16955,1.16886,1.16915,23600000.0
2008-11-21 21:15:00,1.16836,1.16973,1.16836,1.16841,22000000.0
2008-11-21 21:16:00,1.16828,1.16855,1.16823,1.16855,21000000.0
2008-11-21 21:17:00,1.16914,1.16991,1.16914,1.16984,9400000.0
2008-11-21 21:18:00,1.17001,1.17009,1.16973,1.17003,18000000.0
2008-11-21 21:19:00,1.17033,1.17103,1.17033,1.17074,13800000.0
2008-11-21 21:20:00,1.17087,1.17212,1.17087,1.17171,14800000.0
2008-11-21 21:21:00,1.17111,1.17137,1.17087,1.17107,21400000.0
2008-11-21 21:22:00,1.17127,1.17263,1.17127,1.17209,21000000.0
2008-11-21 21:23:00,1.17172,1.17229,1.17161,1.17197,18600000.0
2008-11-21 21:24:00,1.16987,1.16987,1.16889,1.16925,12400000.0
2008-11-21 21:25:00,1.16844,1.16883,1.16823,1.16858,27200000.0
2008-11-21 21:26:00,1.16885,1.16885,1.16767,1.16767,13000000.0
2008-11-21 21:27:00,1.16749,1.16864,1.16749,1.16785,12200000.0
2008-11-21 21:28:00,1.1686,1.16913,1.1684,1.169,15400000.0
2008-11-21 21:29:00,1.17082,1.17082,1.16942,1.16948,7400000.0
2008-11-21 21:30:00,1.16838,1.16955,1.16838,1.16941,7800000.0
2008-11-21 21:31:00,1.16972,1.1704,1.16971,1.17026,36600000.0
2008-11-21 21:32:00,1.17108,1.17115,1.17056,1.17056,12000000.0
2008-11-21 21:33:00,1.17038,1.17068,1.17032,1.17053,18900000.0
2008-11-21 21:34:00,1.17021,1.1705,1.16976,1.16996,22800000.0
2008-11-21 21:35:00,1.16987,1.16987,1.16796,1.168,25200000.0
2008-11-21 21:36:00,1.16785,1.16806,1.16725,1.16806,23800000.0
2008-11-21 21:37:00,1.16852,1.1687,1.16816,1.1687,14600000.0
2008-11-21 21:38:00,1.16807,1.16828,1.16761,1.16785,10000000.0
2008-11-21 21:39:00,1.16758,1.16879,1.16758,1.16871,20600000.0
2008-11-21 21:40:00,1.16841,1.16841,1.16759,1.16775,12000000.0
2008-11-21 21:41:00,1.16766,1.16812,1.16705,1.16793,17600000.0
2008-11-21 21:42:00,1.16819,1.16819,1.16697,1.16735,11600000.0
2008-11-21 21:43:00,1.16696,1.16735,1.16681,1.16735,10800000.0
2008-11-21 21:44:00,1.16807,1.16821,1.16744,1.1675,12200000.0
2008-11-21 21:45:00,1.16739,1.16836,1.16739,1.16836,26400000.0
2008-11-21 21:46:00,1.16881,1.17045,1.16862,1.16986,16800000.0
2008-11-21 21:47:00,1.1692,1.17,1.16919,1.16984,16200000.0
2008-11-21 21:48:00,1.17032,1.17032,1.16933,1.16933,4800000.0
2008-11-21 21:49:00,1.16916,1.17047,1.16916,1.17046,6200000.0
2008-11-21 21:50:00,1.17052,1.17058,1.16999,1.1705,16800000.0
2008-11-21 21:51:00,1.17082,1.17126,1.1707,1.17099,9600000.0
2008-11-21 21:52:00,1.17031,1.17031,1.16882,1.16882,16000000.0
2008-11-21 21:53:00,1.16809,1.16891,1.16809,1.16891,2600000.0
2008-11-21 21:54:00,1.16959,1.17005,1.16928,1.16987,18000000.0
2008-11-21 21:55:00,1.17003,1.17088,1.16982,1.16983,21400000.0
2008-11-21 21:56:00,1.1746,1.1746,1.1738,1.1745,16400000.0
2008-11-21 21:57:00,1.16861,1.16885,1.16813,1.16885,16400000.0
2008-11-21 21:58:00,1.16841,1.16841,1.16801,1.1681,19600000.0
2008-11-21 21:59:00,1.16775,1.16827,1.16775,1.16827,2600000.0
2008-11-21 22:00:00,1.16866,1.16912,1.16811,1.16912,23000000.0
2008-11-21 22:01:00,1.16858,1.16938,1.16858,1.16938,21400000.0
2008-11-21 22:02:00,1.17093,1.172,1.17083,1.17083,13200000.0
2008-11-21 22:03:00,1.17109,1.17236,1.17109,1.17167,22800000.0
2008-11-21 22:04:00,1.1715,1.17258,1.1715,1.17258,11800000.0
2008-11-21 22:05:00,1.17237,1.17259,1.17187,1.1723,7600000.0
2008-11-21 22:06:00,1.1714,1.17153,1.17091,1.17153,17400000.0
2008-11-21 22:07:00,1.17183,1.17224,1.1714,1.17204,14200000.0
2008-11-21 22:08:00,1.1724,1.17272,1.17181,1.17272,22600000.0
2008-11-21 22:09:00,1.17312,1.17312,1.17263,1.17263,10400000.0
2008-11-21 22:10:00,1.17267,1.17267,1.17072,1.17072,15400000.0
2008-11-21 22:11:00,1.1698,1.17062,1.16943,1.17037,15600000.0
2008-11-21 22:12:00,1.169,1.17175,1.169,1.17175,29200000.0
2008-11-21 22:13:00,1.17285,1.17307,1.1697,1.1697,11400000.0
2008-11-21 22:14:00,1.16942,1.16942,1.16904,1.16932,14400000.0
2008-11-21 22:15:00,1.16955,1.17028,1.16955,1.17015,9400000.0
2008-11-21 22:16:00,1.17054,1.17106,1.16987,1.17032,23800000.0
2008-11-21 22:17:00,1.16961,1.16961,1.1687,1.16908,26400000.0
2008-11-21 22:18:00,1.1688,1.1696,1.1684,1.1696,13200000.0
2008-11-21 22:19:00,1.17032,1.1707,1.17032,1.17055,15200000.0
2008-11-21 22:20:00,1.17055,1.17055,1.16991,1.17006,11800000.0
2008-11-21 22:21:00,1.16991,1.17018,1.16985,1.17,10800000.0
2008-11-21 22:22:00,1.16947,1.16947,1.16876,1.16876,8400000.0
2008-11-21 22:23:00,1.16908,1.16987,1.16908,1.16973,9400000.0
2008-11-21 22:24:00,1.16986,1.17018,1.16986,1.1699,14800000.0
2008-11-21 22:25:00,1.16951,1.17007,1.16909,1.17007,22800000.0
2008-11-21 22:26:00,1.16969,1.17017,1.16969,1.17017,13800000.0
2008-11-21 22:27:00,1.17125,1.17156,1.17114,1.17117,20800000.0
2008-11-21 22:28:00,1.17122,1.17204,1.17122,1.17141,11600000.0
2008-11-21 22:29:00,1.17157,1.17194,1.17155,1.17171,17000000.0
2008-11-21 22:30:00,1.17193,1.17193,1.17122,1.17122,16400000.0
2008-11-21 22:31:00,1.17166,1.17201,1.1716,1.17197,17000000.0
2008-11-21 22:32:00,1.17182,1.1724,1.17171,1.17171,18600000.0
2008-11-21 22:33:00,1.17227,1.17281,1.17203,1.17254,19800000.0
2008-11-21 22:34:00,1.17219,1.17302,1.17219,1.17302,19000000.0
2008-11-21 22:35:00,1.17331,1.17395,1.17331,1.17353,6200000.0
2008-11-21 22:36:00,1.1739,1.17431,1.17389,1.17431,25800000.0
2008-11-21 22:37:00,1.17296,1.17486,1.17293,1.17486,13000000.0
2008-11-21 22:38:00,1.17459,1.17459,1.17419,1.17419,15600000.0
2008-11-21 22:39:00,1.1748,1.1756,1.17464,1.1756,18000000.0
2008-11-21 22:40:00,1.17525,1.17542,1.1748,1.1748,11200000.0
2008-11-21 22:41:00,1.17465,1.17465,1.1739,1.1739,9000000.0
2008-11-21 22:42:00,1.17405,1.17485,1.17405,1.17467,26600000.0
2008-11-21 22:43:00,1.17497,1.17552,1.1748,1.1748,11800000.0
2008-11-21 22:44:00,1.17569,1.17576,1.17524,1.17542,15800000.0
2008-11-21 22:45:00,1.17545,1.17567,1.17483,1.17483,16000000.0
2008-11-21 22:46:00,1.17383,1.17402,1.17346,1.17376,16400000.0
2008-11-21 22:47:00,1.17427,1.17427,1.17253,1.17253,17800000.0
2008-11-21 22:48:00,1.17213,1.17357,1.17213,1.17357,15400000.0
2008-11-21 22:49:00,1.17398,1.17422,1.17375,1.17422,11000000.0
2008-11-21 22:50:00,1.17419,1.1748,1.17408,1.17434,22000000.0
2008-11-21 22:51:00,1.17385,1.17455,1.17356,1.17455,17200000.0
2008-11-21 22:52:00,1.1756,1.17607,1.17528,1.17591,23400000.0
2008-11-21 22:53:00,1.17601,1.17674,1.17592,1.17605,21400000.0
2008-11-21 22:54:00,1.17606,1.17606,1.1748,1.1748,18000000.0
2008-11-21 22:55:00,1.17568,1.17632,1.17568,1.17632,16000000.0
2008-11-21 22:56:00,1.17599,1.1762,1.17543,1.17591,19000000.0
2008-11-21 22:57:00,1.17559,1.17559,1.17491,1.17494,11000000.0
2008-11-21 22:58:00,1.17514,1.17552,1.17488,1.17501,22200000.0
2008-11-21 22:59:00,1.17478,1.17498,1.17478,1.17497,10600000.0
2008-11-21 23:00:00,1.17525,1.17525,1.17451,1.17451,12400000.0
2008-11-21 23:01:00,1.17487,1.17595,1.17466,1.17595,19000000.0
2008-11-21 23:02:00,1.17581,1.17593,1.17507,1.17507,16000000.0
2008-11-21 23:03:00,1.17457,1.17495,1.17457,1.17495,14200000.0
2008-11-21 23:04:00,1.17539,1.17616,1.17539,1.17582,15800000.0
2008-11-21 23:05:00,1.17334,1.17334,1.17261,1.17313,15600000.0
2008-11-21 23:06:00,1.17356,1.17393,1.17342,1.17387,12600000.0
2008-11-21 23:07:00,1.17417,1.17516,1.17372,1.17473,11600000.0
2008-11-21 23:08:00,1.17461,1.17511,1.17364,1.17406,20800000.0
2008-11-21 23:09:00,1.17315,1.17316,1.17215,1.17215,23200000.0
2008-11-21 23:10:00,1.17305,1.174,1.17301,1.17385,18600000.0
2008-11-21 23:11:00,1.17386,1.17386,1.17271,1.17271,6000000.0
2008-11-21 23:12:00,1.17242,1.17293,1.17233,1.17239,27600000.0
2008-11-21 23:13:00,1.17201,1.17234,1.17194,1.17218,11000000.0
2008-11-21 23:14:00,1.17191,1.17253,1.17191,1.17253,9800000.0
2008-11-21 23:15:00,1.17235,1.17307,1.17224,1.17262,16200000.0
2008-11-21 23:16:00,1.17301,1.17403,1.17301,1.17403,13200000.0
2008-11-21 23:17:00,1.17444,1.1749,1.17439,1.17445,18200000.0
2008-11-21 23:18:00,1.17538,1.17571,1.17471,1.17471,9000000.0
2008-11-21 23:19:00,1.17402,1.17413,1.17263,1.17263,15000000.0
2008-11-21 23:20:00,1.17268,1.17295,1.17268,1.17287,20000000.0
2008-11-21 23:21:00,1.17265,1.1732,1.17255,1.17267,12000000.0
2008-11-21 23:22:00,1.17332,1.17389,1.17318,1.17338,16400000.0
2008-11-21 23:23:00,1.1734,1.17501,1.1734,1.17414,23000000.0
2008-11-21 23:24:00,1.17464,1.1759,1.17464,1.1759,17600000.0
2008-11-21 23:25:00,1.17657,1.17657,1.17606,1.17606,23400000.0
2008-11-21 23:26:00,1.17626,1.17626,1.17475,1.17475,18800000.0
2008-11-21 23:27:00,1.17491,1.17589,1.17491,1.17587,17200000.0
2008-11-21 23:28:00,1.175,1.17652,1.175,1.17652,12800000.0
2008-11-21 23:29:00,1.17717,1.17762,1.17698,1.17717,30800000.0
2008-11-21 23:30:00,1.17716,1.17739,1.17699,1.17739,25000000.0
2008-11-21 23:31:00,1.1769,1.177,1.17587,1.176,27000000.0
2008-11-21 23:32:00,1.17591,1.177,1.17591,1.177,17000000.0
2008-11-21 23:33:00,1.17698,1.17769,1.17698,1.17716,24000000.0
2008-11-21 23:34:00,1.17679,1.1769,1.17659,1.17685,13800000.0
2008-11-21 23:36:00,1.17709,1.17715,1.17658,1.17665,16800000.0
2008-11-21 23:37:00,1.17695,1.17695,1.17626,1.17635,26400000.0
2008-11-21 23:38:00,1.1766,1.17665,1.17643,1.17662,7600000.0
2008-11-21 23:39:00,1.17649,1.17675,1.17639,1.17639,16400000.0
2008-11-21 23:40:00,1.17647,1.17647,1.17572,1.17594,11000000.0
2008-11-21 23:41:00,1.17585,1.17597,1.1752,1.1752,21800000.0
2008-11-21 23:42:00,1.1744,1.1744,1.17334,1.17334,19400000.0
2008-11-21 23:43:00,1.17238,1.17239,1.17214,1.17239,3600000.0
2008-11-21 23:44:00,1.17142,1.17412,1.17142,1.17351,10400000.0
2008-11-21 23:45:00,1.17392,1.17441,1.17392,1.17434,16400000.0
2008-11-21 23:46:00,1.17425,1.1745,1.17393,1.1743,16000000.0
2008-11-21 23:47:00,1.17442,1.17525,1.17442,1.17485,23800000.0
2008-11-21 23:48:00,1.17542,1.17697,1.17542,1.17616,15000000.0
2008-11-21 23:49:00,1.1764,1.17645,1.17555,1.17555,6200000.0
2008-11-21 23:50:00,1.17649,1.17678,1.17649,1.17676,18600000.0
2008-11-21 23:51:00,1.17651,1.1767,1.17629,1.17654,9400000.0
2008-11-21 23:52:00,1.17683,1.17722,1.17661,1.17704,13000000.0
2008-11-21 23:53:00,1.17674,1.17702,1.17638,1.177,23800000.0
2008-11-21 23:55:00,1.17465,1.17465,1.17304,1.17304,27800000.0
2008-11-21 23:56:00,1.17291,1.17423,1.17201,1.17423,16400000.0
2008-11-21 23:57:00,1.17371,1.17502,1.17356,1.17502,9000000.0
2008-11-21 23:58:00,1.17559,1.17644,1.17557,1.17632,17200000.0
2008-11-21 23:59:00,1.17696,1.17751,1.17696,1.17734,14200000.0
2008-11-24 00:00:00,1.17986,1.18009,1.17914,1.17914,26800000.0
2008-11-24 00:01:00,1.17828,1.17828,1.17316,1.17316,13000000.0
2008-11-24 00:02:00,1.1721,1.1721,1.16944,1.16944,14600000.0
2008-11-24 00:03:00,1.16859,1.16986,1.16859,1.16958,14800000.0
2008-11-24 00:04:00,1.17132,1.17284,1.17132,1.17284,25000000.0
2008-11-24 00:05:00,1.1782,1.1783,1.1776,1.1776,22200000.0
2008-11-24 00:06:00,1.17267,1.17298,1.17241,1.17277,22200000.0
2008-11-24 00:07:00,1.17355,1.17405,1.17351,1.17405,15400000.0
2008-11-24 00:08:00,1.17398,1.17434,1.17377,1.17415,10000000.0
2008-11-24 00:09:00,1.17438,1.17438,1.17363,1.17425,26000000.0
2008-11-24 00:10:00,1.17433,1.17492,1.17433,1.1748,7200000.0
2008-11-24 00:11:00,1.17519,1.17533,1.17489,1.17508,16600000.0
2008-11-24 00:12:00,1.17488,1.17521,1.17488,1.17508,22600000.0
2008-11-24 00:13:00,1.17493,1.17509,1.17452,1.17509,24400000.0
2008-11-24 00:14:00,1.17482,1.17494,1.17461,1.17467,20600000.0
2008-11-24 00:15:00,1.17452,1.17503,1.17418,1.17503,12000000.0
2008-11-24 00:16:00,1.173,1.17313,1.17191,1.17191,11400000.0
2008-11-24 00:17:00,1.17173,1.17236,1.17172,1.17236,9000000.0
2008-11-24 00:18:00,1.17249,1.1725,1.17193,1.17202,11400000.0
2008-11-24 00:19:00,1.178,1.1781,1.1778,1.1778,5000000.0
2008-11-24 00:20:00,1.1722,1.17289,1.1722,1.17283,5000000.0
2008-11-24 00:21:00,1.17446,1.17476,1.17438,1.17445,11400000.0
2008-11-24 00:22:00,1.17441,1.17441,1.17405,1.17408,10200000.0
2008-11-24 00:23:00,1.17395,1.17448,1.17395,1.17448,5200000.0
2008-11-24 00:24:00,1.17539,1.17549,1.17539,1.17549,2000000.0
2008-11-24 00:25:00,1.1792,1.1795,1.1766,1.1783,14600000.0
2008-11-24 00:26:00,1.17602,1.17679,1.17602,1.17655,14600000.0
2008-11-24 00:27:00,1.17704,1.1772,1.17658,1.1772,22200000.0
2008-11-24 00:28:00,1.17651,1.17719,1.17651,1.17684,20600000.0
2008-11-24 00:29:00,1.17653,1.17687,1.17612,1.17665,15600000.0
2008-11-24 00:30:00,1.17654,1.17688,1.17654,1.17672,16800000.0
2008-11-24 00:31:00,1.17772,1.17897,1.17769,1.17862,16800000.0
2008-11-24 00:32:00,1.17859,1.17859,1.17818,1.17844,17400000.0
2008-11-24 00:33:00,1.17806,1.17837,1.17781,1.17815,17200000.0
2008-11-24 00:34:00,1.17812,1.17865,1.17812,1.1786,17000000.0
2008-11-24 00:35:00,1.17884,1.17893,1.17856,1.17867,10000000.0
2008-11-24 00:36:00,1.17842,1.17886,1.17842,1.17863,10600000.0
2008-11-24 00:37:00,1.17797,1.17797,1.17743,1.17771,21600000.0
2008-11-24 00:38:00,1.17746,1.17795,1.17738,1.17795,21000000.0
2008-11-24 00:39:00,1.17739,1.17739,1.1768,1.17714,19600000.0
2008-11-24 00:40:00,1.17693,1.17909,1.17693,1.17868,17800000.0
2008-11-24 00:41:00,1.17834,1.17887,1.17826,1.17839,23000000.0
2008-11-24 00:42:00,1.17831,1.17882,1.17816,1.17848,11400000.0
2008-11-24 00:43:00,1.17859,1.17881,1.17816,1.17861,16000000.0
2008-11-24 00:44:00,1.17845,1.17918,1.17836,1.17896,17600000.0
2008-11-24 00:45:00,1.17948,1.18011,1.1794,1.17966,14400000.0
2008-11-24 00:46:00,1.17997,1.17997,1.1783,1.1783,26400000.0
2008-11-24 00:47:00,1.17904,1.17954,1.17894,1.17911,22800000.0
2008-11-24 00:48:00,1.1776,1.1777,1.1774,1.1775,6800000.0
2008-11-24 00:49:00,1.17905,1.17905,1.17821,1.17881,6800000.0
2008-11-24 00:50:00,1.17885,1.17941,1.17856,1.17901,25000000.0
2008-11-24 00:51:00,1.17872,1.179,1.17868,1.17868,6800000.0
2008-11-24 00:52:00,1.17891,1.17911,1.17849,1.17911,12000000.0
2008-11-24 00:53:00,1.17885,1.17887,1.1786,1.17862,16800000.0
2008-11-24 00:54:00,1.17831,1.17968,1.17831,1.17954,18800000.0
2008-11-24 00:55:00,1.17923,1.17935,1.179,1.17935,16800000.0
2008-11-24 00:56:00,1.17938,1.17973,1.17906,1.17928,21800000.0
2008-11-24 00:57:00,1.17918,1.17963,1.1791,1.17963,12000000.0
2008-11-24 00:58:00,1.17924,1.1796,1.17913,1.1792,23400000.0
2008-11-24 00:59:00,1.17897,1.17936,1.17884,1.17884,17000000.0
2008-11-24 01:00:00,1.17888,1.17911,1.17877,1.17908,18200000.0
2008-11-24 01:01:00,1.1788,1.17885,1.17822,1.17822,15400000.0
2008-11-24 01:02:00,1.17791,1.17815,1.17744,1.17766,17600000.0
2008-11-24 01:03:00,1.1779,1.17833,1.17781,1.17824,16400000.0
2008-11-24 01:04:00,1.17834,1.17877,1.17834,1.17866,19000000.0
2008-11-24 01:05:00,1.17841,1.17883,1.1781,1.17847,9400000.0
2008-11-24 01:06:00,1.17881,1.17887,1.17872,1.17887,5000000.0
2008-11-24 01:07:00,1.17874,1.17882,1.1786,1.17871,6200000.0
2008-11-24 01:08:00,1.17864,1.17893,1.17864,1.17893,4200000.0
2008-11-24 01:09:00,1.1791,1.17921,1.17887,1.17887,15800000.0
2008-11-24 01:10:00,1.17846,1.17956,1.17831,1.17921,10200000.0
2008-11-24 01:11:00,1.17935,1.17941,1.17888,1.1791,23400000.0
2008-11-24 01:12:00,1.17855,1.17928,1.17837,1.17864,18600000.0
2008-11-24 01:13:00,1.1781,1.1781,1.1781,1.1781,3400000.0
2008-11-24 01:14:00,1.17741,1.17848,1.17741,1.17848,5200000.0
2008-11-24 01:15:00,1.17889,1.17902,1.17853,1.17887,17800000.0
2008-11-24 01:16:00,1.17878,1.17885,1.1786,1.17865,9400000.0
2008-11-24 01:17:00,1.17878,1.17878,1.17768,1.17768,7800000.0
2008-11-24 01:18:00,1.1784,1.1784,1.1781,1.1784,12800000.0
2008-11-24 01:19:00,1.17775,1.17798,1.17748,1.17748,12800000.0
2008-11-24 01:20:00,1.17782,1.17782,1.17744,1.17749,16400000.0
2008-11-24 01:21:00,1.17752,1.17771,1.17751,1.17771,16200000.0
2008-11-24 01:22:00,1.1776,1.17786,1.17738,1.17771,10400000.0
2008-11-24 01:23:00,1.17823,1.17971,1.17823,1.17935,19400000.0
2008-11-24 01:24:00,1.17984,1.18017,1.17953,1.17995,25000000.0
2008-11-24 01:25:00,1.17936,1.17986,1.17902,1.17986,26600000.0
2008-11-24 01:26:00,1.17978,1.18087,1.17978,1.18087,19200000.0
2008-11-24 01:27:00,1.18008,1.18008,1.17937,1.17959,20400000.0
2008-11-24 01:28:00,1.17966,1.17992,1.17923,1.17957,12400000.0
2008-11-24 01:29:00,1.18018,1.18042,1.17977,1.17982,16400000.0
2008-11-24 01:30:00,1.1797,1.18022,1.17951,1.17993,11400000.0
2008-11-24 01:31:00,1.18052,1.1823,1.18052,1.1823,19400000.0
2008-11-24 01:32:00,1.18162,1.18162,1.18034,1.18074,17400000.0
2008-11-24 01:33:00,1.18104,1.18104,1.17976,1.18012,25800000.0
2008-11-24 01:34:00,1.18019,1.18025,1.17984,1.18018,20800000.0
2008-11-24 01:35:00,1.18015,1.18027,1.17969,1.18012,20400000.0
2008-11-24 01:36:00,1.18015,1.18059,1.18003,1.18003,20000000.0
2008-11-24 01:37:00,1.17973,1.18002,1.17947,1.1797,14600000.0
2008-11-24 01:38:00,1.18033,1.18073,1.18009,1.18009,8000000.0
2008-11-24 01:39:00,1.18016,1.18016,1.17968,1.17968,3200000.0
2008-11-24 01:40:00,1.1792,1.1792,1.17818,1.17875,11400000.0
2008-11-24 01:41:00,1.17807,1.17837,1.17785,1.17803,17400000.0
2008-11-24 01:42:00,1.17929,1.17934,1.17841,1.17841,20600000.0
2008-11-24 01:43:00,1.17971,1.17984,1.17944,1.17944,15200000.0
2008-11-24 01:44:00,1.17902,1.17902,1.17827,1.17895,21200000.0
2008-11-24 01:45:00,1.17944,1.17966,1.17918,1.17919,25200000.0
2008-11-24 01:46:00,1.17865,1.17881,1.17785,1.17864,20000000.0
2008-11-24 01:47:00,1.17917,1.17927,1.17905,1.17906,15200000.0
2008-11-24 01:48:00,1.17913,1.17916,1.1784,1.1784,15600000.0
2008-11-24 01:49:00,1.17867,1.17867,1.17762,1.17791,18800000.0
2008-11-24 01:50:00,1.17802,1.17862,1.17802,1.17862,15200000.0
2008-11-24 01:51:00,1.17909,1.17928,1.17855,1.17855,12400000.0
2008-11-24 01:52:00,1.17759,1.17806,1.17746,1.17784,21200000.0
2008-11-24 01:53:00,1.17809,1.17809,1.1775,1.1775,26800000.0
2008-11-24 01:54:00,1.17747,1.1777,1.17718,1.17763,12400000.0
2008-11-24 01:55:00,1.17766,1.17766,1.17724,1.17756,11800000.0
2008-11-24 01:56:00,1.17711,1.1776,1.17711,1.17731,21200000.0
2008-11-24 01:57:00,1.1797,1.1799,1.1793,1.1793,10800000.0
2008-11-24 01:58:00,1.17815,1.17857,1.17779,1.17801,10800000.0
2008-11-24 01:59:00,1.17806,1.17814,1.17764,1.17785,19000000.0
2008-11-24 02:00:00,1.17793,1.17862,1.17753,1.17821,20600000.0
2008-11-24 02:01:00,1.17761,1.17799,1.17742,1.17791,23600000.0
2008-11-24 02:02:00,1.17822,1.17843,1.17784,1.17789,18600000.0
2008-11-24 02:03:00,1.17771,1.17864,1.17771,1.17864,31800000.0
2008-11-24 02:04:00,1.17929,1.17929,1.17819,1.17855,11600000.0
2008-11-24 02:05:00,1.17939,1.17966,1.17903,1.17914,23400000.0
2008-11-24 02:06:00,1.17889,1.17913,1.17819,1.1785,18600000.0
2008-11-24 02:07:00,1.17802,1.17862,1.17802,1.17844,24800000.0
2008-11-24 02:08:00,1.17882,1.17931,1.17882,1.17917,12800000.0
2008-11-24 02:09:00,1.17913,1.1794,1.17913,1.17918,9400000.0
2008-11-24 02:10:00,1.17931,1.17931,1.17868,1.17923,16000000.0
2008-11-24 02:11:00,1.17831,1.17929,1.17829,1.17929,13600000.0
2008-11-24 02:12:00,1.17937,1.17942,1.17891,1.17891,17200000.0
2008-11-24 02:13:00,1.17843,1.17954,1.17843,1.17954,32600000.0
2008-11-24 02:14:00,1.18074,1.18099,1.17938,1.17938,35400000.0
2008-11-24 02:15:00,1.17934,1.17966,1.17899,1.17966,27200000.0
2008-11-24 02:16:00,1.17973,1.17973,1.17951,1.17955,24400000.0
2008-11-24 02:17:00,1.1755,1.1772,1.1755,1.1763,22200000.0
2008-11-24 02:18:00,1.17908,1.17948,1.17889,1.17918,22200000.0
2008-11-24 02:19:00,1.17944,1.17964,1.17903,1.17964,12800000.0
2008-11-24 02:20:00,1.1763,1.1764,1.1759,1.1762,10000000.0
2008-11-24 02:21:00,1.17933,1.18003,1.17933,1.17975,10000000.0
2008-11-24 02:22:00,1.17938,1.18003,1.17937,1.17945,23200000.0
2008-11-24 02:23:00,1.17921,1.17931,1.17908,1.17925,21000000.0
2008-11-24 02:24:00,1.17902,1.1791,1.17838,1.17867,30600000.0
2008-11-24 02:25:00,1.17884,1.17978,1.17873,1.17978,28200000.0
2008-11-24 02:26:00,1.1799,1.18036,1.1799,1.18028,12200000.0
2008-11-24 02:27:00,1.18016,1.18042,1.18002,1.18015,22600000.0
2008-11-24 02:28:00,1.18008,1.18008,1.17938,1.1795,11000000.0
2008-11-24 02:29:00,1.17907,1.18002,1.17903,1.18002,11600000.0
2008-11-24 02:30:00,1.18054,1.18082,1.18012,1.18033,19800000.0
2008-11-24 02:31:00,1.18016,1.18101,1.18016,1.18043,11800000.0
2008-11-24 02:32:00,1.18005,1.18005,1.17954,1.1797,17400000.0
2008-11-24 02:33:00,1.17984,1.17994,1.17951,1.17994,11200000.0
2008-11-24 02:34:00,1.18093,1.18132,1.18083,1.18091,9400000.0
2008-11-24 02:35:00,1.18162,1.18184,1.18122,1.18147,16000000.0
2008-11-24 02:36:00,1.18122,1.18177,1.18122,1.18139,29200000.0
2008-11-24 02:37:00,1.18175,1.1819,1.18095,1.18095,10000000.0
2008-11-24 02:38:00,1.18069,1.18069,1.17983,1.18034,24600000.0
2008-11-24 02:39:00,1.18055,1.181,1.18049,1.181,16800000.0
2008-11-24 02:40:00,1.18042,1.1808,1.18042,1.18068,19600000.0
2008-11-24 02:41:00,1.18068,1.18068,1.17913,1.1798,23600000.0
2008-11-24 02:42:00,1.17971,1.18023,1.17971,1.18023,10000000.0
2008-11-24 02:43:00,1.17957,1.17957,1.17916,1.17919,16000000.0
2008-11-24 02:44:00,1.1795,1.18006,1.17915,1.18006,26400000.0
2008-11-24 02:45:00,1.18039,1.18039,1.17996,1.17996,6600000.0
2008-11-24 02:46:00,1.18005,1.18005,1.17992,1.17992,2600000.0
2008-11-24 02:47:00,1.18005,1.18021,1.17927,1.17942,11000000.0
2008-11-24 02:48:00,1.1802,1.18058,1.17951,1.17951,19000000.0
2008-11-24 02:49:00,1.17941,1.18015,1.17918,1.17945,8200000.0
2008-11-24 02:50:00,1.17957,1.17994,1.17957,1.17973,13800000.0
2008-11-24 02:51:00,1.1765,1.1767,1.1757,1.1761,13600000.0
2008-11-24 02:52:00,1.1764,1.1767,1.1764,1.1766,13600000.0
2008-11-24 02:53:00,1.1768,1.1768,1.1761,1.1761,13600000.0
2008-11-24 02:54:00,1.17902,1.17932,1.17864,1.17875,13600000.0
2008-11-24 02:55:00,1.17883,1.1791,1.17871,1.17871,19000000.0
2008-11-24 02:56:00,1.17914,1.1801,1.17914,1.1801,24000000.0
2008-11-24 02:57:00,1.18012,1.18034,1.17973,1.17973,14600000.0
2008-11-24 02:58:00,1.17975,1.18015,1.17971,1.17993,14000000.0
2008-11-24 02:59:00,1.18005,1.18005,1.17717,1.17717,9400000.0
2008-11-24 03:00:00,1.17772,1.17857,1.17772,1.17816,10200000.0
2008-11-24 03:01:00,1.17805,1.17858,1.17805,1.17853,26200000.0
2008-11-24 03:02:00,1.17927,1.17927,1.17885,1.17894,17200000.0
2008-11-24 03:03:00,1.17855,1.17859,1.178,1.17818,13400000.0
2008-11-24 03:04:00,1.17816,1.17827,1.17719,1.17719,10200000.0
2008-11-24 03:05:00,1.17765,1.17801,1.17735,1.17749,35800000.0
2008-11-24 03:06:00,1.17778,1.17778,1.17628,1.17628,15800000.0
2008-11-24 03:07:00,1.1765,1.17672,1.17618,1.17672,15800000.0
2008-11-24 03:08:00,1.17582,1.17617,1.17582,1.17613,10700000.0
2008-11-24 03:09:00,1.17646,1.17672,1.17596,1.17614,23000000.0
2008-11-24 03:10:00,1.17682,1.17687,1.17631,1.17631,16200000.0
2008-11-24 03:11:00,1.17573,1.17601,1.1736,1.1736,10400000.0
2008-11-24 03:12:00,1.17434,1.17459,1.17424,1.17456,15400000.0
2008-11-24 03:13:00,1.17419,1.17628,1.17419,1.17628,21200000.0
2008-11-24 03:14:00,1.17612,1.1768,1.17612,1.17671,25200000.0
2008-11-24 03:15:00,1.17667,1.17747,1.17667,1.1774,16200000.0
2008-11-24 03:16:00,1.17762,1.17768,1.1771,1.17741,9600000.0
2008-11-24 03:17:00,1.17727,1.17812,1.17713,1.17764,23600000.0
2008-11-24 03:18:00,1.17796,1.17816,1.17738,1.17785,21400000.0
2008-11-24 03:19:00,1.17688,1.17688,1.17628,1.17636,11800000.0
2008-11-24 03:20:00,1.1774,1.1784,1.1764,1.177,16000000.0
2008-11-24 03:21:00,1.17745,1.17745,1.17675,1.17675,16000000.0
2008-11-24 03:22:00,1.17681,1.17733,1.17675,1.17733,14600000.0
2008-11-24 03:23:00,1.17749,1.17749,1.17693,1.17722,31400000.0
2008-11-24 03:24:00,1.17819,1.17834,1.17797,1.17807,10000000.0
2008-11-24 03:25:00,1.17798,1.17798,1.17704,1.17732,15200000.0
2008-11-24 03:26:00,1.17756,1.1776,1.17697,1.17716,24200000.0
2008-11-24 03:27:00,1.17727,1.17755,1.17637,1.17656,25200000.0
2008-11-24 03:28:00,1.1762,1.17674,1.17616,1.1765,23400000.0
2008-11-24 03:29:00,1.17684,1.17736,1.17673,1.17736,10200000.0
2008-11-24 03:30:00,1.17795,1.17839,1.17706,1.17717,19600000.0
2008-11-24 03:31:00,1.17772,1.17876,1.17772,1.17838,30400000.0
2008-11-24 03:32:00,1.17989,1.17998,1.17937,1.17998,27000000.0
2008-11-24 03:33:00,1.17982,1.17985,1.1794,1.1794,6200000.0
2008-11-24 03:34:00,1.1772,1.1797,1.1772,1.178,4600000.0
2008-11-24 03:35:00,1.1781,1.1804,1.174,1.175,4600000.0
2008-11-24 03:36:00,1.17961,1.17961,1.17894,1.17894,4600000.0
2008-11-24 03:37:00,1.17792,1.17792,1.17741,1.17761,11400000.0
2008-11-24 03:38:00,1.17663,1.1769,1.17653,1.17684,19600000.0
2008-11-24 03:39:00,1.17651,1.17685,1.17651,1.17657,4200000.0
2008-11-24 03:40:00,1.17694,1.17731,1.1766,1.17677,32100000.0
2008-11-24 03:41:00,1.17639,1.17665,1.17615,1.17651,16600000.0
2008-11-24 03:42:00,1.17662,1.17662,1.17627,1.17659,4800000.0
2008-11-24 03:43:00,1.17724,1.17755,1.17705,1.17707,16000000.0
2008-11-24 03:44:00,1.17764,1.17826,1.17738,1.17826,15400000.0
2008-11-24 03:45:00,1.17857,1.17903,1.17845,1.179,24200000.0
2008-11-24 03:46:00,1.17937,1.17944,1.17901,1.17944,15600000.0
2008-11-24 03:47:00,1.17915,1.17955,1.17915,1.17924,15600000.0
2008-11-24 03:48:00,1.17917,1.17917,1.17823,1.17828,24800000.0
2008-11-24 03:49:00,1.17783,1.17821,1.17768,1.17768,8400000.0
2008-11-24 03:50:00,1.17795,1.17826,1.17756,1.17826,19200000.0
2008-11-24 03:51:00,1.17772,1.17778,1.17718,1.17747,8000000.0
2008-11-24 03:52:00,1.17758,1.17781,1.17732,1.17781,19000000.0
2008-11-24 03:53:00,1.17765,1.17794,1.17689,1.17703,14200000.0
2008-11-24 03:54:00,1.17705,1.1776,1.17691,1.17726,11600000.0
2008-11-24 03:55:00,1.17759,1.17759,1.17714,1.17756,22200000.0
2008-11-24 03:56:00,1.17714,1.17765,1.17714,1.17722,13200000.0
2008-11-24 03:57:00,1.1771,1.1771,1.17631,1.17664,11800000.0
2008-11-24 03:58:00,1.17615,1.17615,1.17545,1.17598,22800000.0
2008-11-24 03:59:00,1.17607,1.17681,1.17597,1.1762,13600000.0
2008-11-24 04:00:00,1.17625,1.17692,1.17625,1.17687,13800000.0
2008-11-24 04:01:00,1.17699,1.17803,1.17699,1.17803,28000000.0
2008-11-24 04:02:00,1.1778,1.1778,1.17702,1.17702,15800000.0
2008-11-24 04:03:00,1.17738,1.17751,1.17707,1.17736,13800000.0
2008-11-24 04:04:00,1.1772,1.17807,1.1772,1.17794,18000000.0
2008-11-24 04:05:00,1.17818,1.17837,1.17763,1.17778,17000000.0
2008-11-24 04:06:00,1.17829,1.17841,1.1773,1.17757,43600000.0
2008-11-24 04:07:00,1.1768,1.1769,1.1768,1.1769,11400000.0
2008-11-24 04:08:00,1.17802,1.17851,1.17801,1.17851,11400000.0
2008-11-24 04:09:00,1.17876,1.179,1.17834,1.17887,17000000.0
2008-11-24 04:10:00,1.17834,1.17929,1.17834,1.17929,13200000.0
2008-11-24 04:11:00,1.17899,1.17905,1.17869,1.17876,15600000.0
2008-11-24 04:12:00,1.17823,1.17841,1.178,1.17812,23400000.0
2008-11-24 04:13:00,1.17819,1.17872,1.17808,1.17837,10600000.0
2008-11-24 04:14:00,1.17852,1.17852,1.17786,1.17786,24000000.0
2008-11-24 04:15:00,1.17757,1.17825,1.17757,1.17824,13800000.0
2008-11-24 04:16:00,1.1769,1.1782,1.1764,1.1782,17600000.0
2008-11-24 04:17:00,1.17847,1.17894,1.17847,1.17894,17600000.0
2008-11-24 04:18:00,1.17887,1.1794,1.17876,1.1794,23400000.0
2008-11-24 04:19:00,1.17952,1.17963,1.17868,1.17921,16000000.0
2008-11-24 04:20:00,1.17869,1.17869,1.17772,1.17808,13400000.0
2008-11-24 04:21:00,1.17788,1.17793,1.17758,1.17767,6200000.0
2008-11-24 04:22:00,1.1773,1.17782,1.1772,1.17782,21000000.0
2008-11-24 04:23:00,1.17775,1.17811,1.17734,1.1776,26200000.0
2008-11-24 04:24:00,1.17681,1.17691,1.17641,1.17658,20400000.0
2008-11-24 04:25:00,1.17651,1.17657,1.17627,1.17641,19400000.0
2008-11-24 04:26:00,1.17686,1.17744,1.17658,1.17658,20800000.0
2008-11-24 04:27:00,1.17701,1.17706,1.17654,1.17654,18200000.0
2008-11-24 04:28:00,1.17674,1.17674,1.17622,1.17649,24600000.0
2008-11-24 04:29:00,1.17728,1.17789,1.17723,1.17769,19800000.0
2008-11-24 04:30:00,1.17747,1.17791,1.17724,1.17743,30200000.0
2008-11-24 04:31:00,1.17711,1.17749,1.17668,1.17668,11200000.0
2008-11-24 04:32:00,1.17687,1.17722,1.17658,1.17664,29400000.0
2008-11-24 04:33:00,1.1766,1.1773,1.17574,1.1773,14200000.0
2008-11-24 04:34:00,1.17774,1.17976,1.17774,1.17943,17000000.0
2008-11-24 04:35:00,1.17856,1.17928,1.17589,1.17589,27600000.0
2008-11-24 04:36:00,1.17732,1.17812,1.17732,1.17766,15400000.0
2008-11-24 04:37:00,1.17754,1.17855,1.17751,1.17855,17000000.0
2008-11-24 04:38:00,1.17853,1.17892,1.17749,1.17749,10400000.0
2008-11-24 04:39:00,1.17721,1.17759,1.17721,1.17759,13800000.0
2008-11-24 04:40:00,1.17786,1.17895,1.17786,1.17895,13200000.0
2008-11-24 04:41:00,1.1795,1.17994,1.1795,1.17966,10600000.0
2008-11-24 04:42:00,1.17957,1.17997,1.17914,1.17914,13400000.0
2008-11-24 04:43:00,1.17845,1.17919,1.17845,1.17919,11200000.0
2008-11-24 04:44:00,1.1798,1.18031,1.1798,1.18025,13600000.0
2008-11-24 04:45:00,1.17959,1.17961,1.17934,1.17954,26000000.0
2008-11-24 04:46:00,1.17954,1.17968,1.17922,1.17928,20400000.0
2008-11-24 04:47:00,1.17912,1.18017,1.17912,1.18017,19400000.0
2008-11-24 04:48:00,1.17994,1.17994,1.17968,1.1799,6600000.0
2008-11-24 04:49:00,1.1763,1.1772,1.1753,1.1767,11400000.0
2008-11-24 04:50:00,1.17982,1.18042,1.17982,1.18034,11400000.0
2008-11-24 04:51:00,1.18106,1.18142,1.18055,1.18091,13800000.0
2008-11-24 04:52:00,1.1812,1.18197,1.18095,1.18197,12800000.0
2008-11-24 04:53:00,1.18195,1.18195,1.18101,1.18109,18400000.0
2008-11-24 04:54:00,1.18131,1.18131,1.17882,1.17919,12200000.0
2008-11-24 04:55:00,1.18058,1.18058,1.17894,1.17902,19900000.0
2008-11-24 04:56:00,1.1785,1.1785,1.17819,1.17819,18400000.0
2008-11-24 04:57:00,1.17854,1.17898,1.17854,1.17898,21200000.0
2008-11-24 04:58:00,1.17926,1.17926,1.1787,1.17894,36400000.0
2008-11-24 04:59:00,1.17857,1.17903,1.17838,1.17841,20000000.0
2008-11-24 05:00:00,1.17781,1.17781,1.17669,1.17669,6200000.0
2008-11-24 05:01:00,1.17714,1.17787,1.17714,1.17767,26800000.0
2008-11-24 05:02:00,1.17713,1.17715,1.17656,1.17708,11400000.0
2008-11-24 05:03:00,1.17683,1.17683,1.17631,1.17642,26000000.0
2008-11-24 05:04:00,1.1766,1.17703,1.17644,1.17703,18800000.0
2008-11-24 05:05:00,1.17715,1.17757,1.17698,1.17757,9200000.0
2008-11-24 05:06:00,1.1773,1.1777,1.17713,1.1774,18400000.0
2008-11-24 05:07:00,1.17755,1.17804,1.1774,1.17792,26200000.0
2008-11-24 05:08:00,1.17833,1.17868,1.17804,1.17835,10400000.0
2008-11-24 05:09:00,1.17857,1.17887,1.17823,1.17881,12200000.0
2008-11-24 05:10:00,1.1762,1.1764,1.1754,1.1759,21800000.0
2008-11-24 05:11:00,1.17864,1.179,1.1781,1.17884,21800000.0
2008-11-24 05:12:00,1.17885,1.17953,1.17885,1.17953,15600000.0
2008-11-24 05:13:00,1.1788,1.1792,1.17854,1.17872,24400000.0
2008-11-24 05:14:00,1.17825,1.17825,1.17754,1.17792,12600000.0
2008-11-24 05:15:00,1.17841,1.17848,1.17771,1.17794,32800000.0
2008-11-24 05:16:00,1.17704,1.17832,1.17704,1.17832,14000000.0
2008-11-24 05:17:00,1.17807,1.17807,1.17631,1.17631,14800000.0
2008-11-24 05:18:00,1.17594,1.17705,1.17594,1.17635,14000000.0
2008-11-24 05:19:00,1.17586,1.17651,1.17586,1.17651,18000000.0
2008-11-24 05:20:00,1.17697,1.1775,1.17679,1.17709,20600000.0
2008-11-24 05:21:00,1.17707,1.17786,1.17704,1.17719,23800000.0
2008-11-24 05:22:00,1.17701,1.17715,1.17648,1.17648,8200000.0
2008-11-24 05:23:00,1.17762,1.17849,1.17712,1.17712,10400000.0
2008-11-24 05:24:00,1.17593,1.17684,1.17478,1.17684,14800000.0
2008-11-24 05:25:00,1.17791,1.17791,1.17709,1.17714,11600000.0
2008-11-24 05:26:00,1.17773,1.17773,1.17695,1.17695,34200000.0
2008-11-24 05:27:00,1.17681,1.17737,1.17666,1.17701,14400000.0
2008-11-24 05:28:00,1.1776,1.1776,1.17677,1.17677,17800000.0
2008-11-24 05:29:00,1.1761,1.17674,1.1761,1.17664,11600000.0
2008-11-24 05:30:00,1.17676,1.17677,1.1764,1.17657,15400000.0
2008-11-24 05:31:00,1.17664,1.17697,1.1757,1.1757,21800000.0
2008-11-24 05:32:00,1.1756,1.17594,1.17554,1.17557,13800000.0
2008-11-24 05:33:00,1.17593,1.17598,1.17569,1.17598,9000000.0
2008-11-24 05:34:00,1.17626,1.17635,1.17611,1.17617,17200000.0
2008-11-24 05:35:00,1.17621,1.17642,1.17619,1.17636,6200000.0
2008-11-24 05:36:00,1.17666,1.17704,1.17653,1.17672,12600000.0
2008-11-24 05:37:00,1.17691,1.17713,1.17688,1.17693,18000000.0
2008-11-24 05:38:00,1.17701,1.17744,1.17691,1.17728,23000000.0
2008-11-24 05:39:00,1.17694,1.17874,1.17694,1.17874,7200000.0
2008-11-24 05:40:00,1.17868,1.17868,1.17722,1.17722,14400000.0
2008-11-24 05:41:00,1.17683,1.17719,1.1767,1.17678,10800000.0
2008-11-24 05:42:00,1.17676,1.17685,1.17651,1.17651,16800000.0
2008-11-24 05:43:00,1.17629,1.17629,1.17486,1.1759,19800000.0
2008-11-24 05:44:00,1.17733,1.17777,1.17708,1.17723,12600000.0
2008-11-24 05:45:00,1.1784,1.1784,1.1767,1.1775,19200000.0
2008-11-24 05:46:00,1.17717,1.1773,1.17663,1.17705,19200000.0
2008-11-24 05:47:00,1.17717,1.17834,1.17717,1.17782,28200000.0
2008-11-24 05:48:00,1.17675,1.17675,1.17558,1.17587,20800000.0
2008-11-24 05:49:00,1.17682,1.17721,1.17682,1.1771,19000000.0
2008-11-24 05:50:00,1.1769,1.1769,1.17645,1.17688,12000000.0
2008-11-24 05:51:00,1.17741,1.17763,1.17713,1.17754,19000000.0
2008-11-24 05:52:00,1.17724,1.17733,1.17646,1.17685,16600000.0
2008-11-24 05:53:00,1.17652,1.17729,1.17652,1.17729,15200000.0
2008-11-24 05:54:00,1.1777,1.17799,1.17735,1.17751,14000000.0
2008-11-24 05:55:00,1.17758,1.17758,1.17697,1.17735,16800000.0
2008-11-24 05:56:00,1.1774,1.1774,1.17719,1.17725,22800000.0
2008-11-24 05:57:00,1.17696,1.17762,1.17696,1.17727,14000000.0
2008-11-24 05:58:00,1.17707,1.17707,1.17644,1.17644,18200000.0
2008-11-24 05:59:00,1.17695,1.17695,1.17642,1.17679,23600000.0
2008-11-24 06:00:00,1.1794,1.1805,1.1794,1.1805,11600000.0
2008-11-24 06:01:00,1.17663,1.17689,1.17661,1.17671,11600000.0
2008-11-24 06:02:00,1.17685,1.17694,1.1764,1.17671,11400000.0
2008-11-24 06:03:00,1.1767,1.17686,1.17628,1.17686,11000000.0
2008-11-24 06:04:00,1.17661,1.17661,1.17624,1.17653,17000000.0
2008-11-24 06:05:00,1.17658,1.17681,1.17602,1.17636,23000000.0
2008-11-24 06:06:00,1.1803,1.1806,1.1795,1.1801,14800000.0
2008-11-24 06:07:00,1.1799,1.1802,1.1796,1.1799,14800000.0
2008-11-24 06:08:00,1.17655,1.17772,1.17655,1.17772,14800000.0
2008-11-24 06:09:00,1.17808,1.17808,1.17676,1.17722,19800000.0
2008-11-24 06:10:00,1.17647,1.1769,1.17647,1.17656,9400000.0
2008-11-24 06:11:00,1.1798,1.18,1.1791,1.1791,14200000.0
2008-11-24 06:12:00,1.17629,1.17676,1.17622,1.17676,14200000.0
2008-11-24 06:13:00,1.1767,1.17712,1.17656,1.1771,19800000.0
2008-11-24 06:14:00,1.17664,1.17678,1.17629,1.17678,16200000.0
2008-11-24 06:15:00,1.1783,1.1813,1.1783,1.1791,14000000.0
2008-11-24 06:16:00,1.17704,1.17762,1.17704,1.17737,14000000.0
2008-11-24 06:17:00,1.17786,1.17836,1.17745,1.17836,11600000.0
2008-11-24 06:18:00,1.17801,1.17853,1.17768,1.17853,17200000.0
2008-11-24 06:19:00,1.1784,1.1784,1.17787,1.17796,9000000.0
2008-11-24 06:20:00,1.17771,1.17796,1.17747,1.17776,10800000.0
2008-11-24 06:21:00,1.17821,1.17886,1.17809,1.17835,10800000.0
2008-11-24 06:22:00,1.1787,1.17978,1.17855,1.17891,19000000.0
2008-11-24 06:23:00,1.17901,1.17932,1.17882,1.17906,14600000.0
2008-11-24 06:24:00,1.17903,1.17962,1.17891,1.17953,13800000.0
2008-11-24 06:25:00,1.1795,1.18017,1.17936,1.17993,14200000.0
2008-11-24 06:26:00,1.1788,1.1789,1.1787,1.1789,21000000.0
2008-11-24 06:27:00,1.17975,1.18001,1.17945,1.17945,21000000.0
2008-11-24 06:28:00,1.17939,1.17946,1.17882,1.17889,18800000.0
2008-11-24 06:29:00,1.17866,1.17876,1.1776,1.1776,8400000.0
2008-11-24 06:30:00,1.17797,1.17916,1.17791,1.17916,6800000.0
2008-11-24 06:31:00,1.17965,1.18031,1.17965,1.18023,15800000.0
2008-11-24 06:32:00,1.17981,1.17989,1.17784,1.17784,12400000.0
2008-11-24 06:33:00,1.17689,1.17905,1.17689,1.17905,16200000.0
2008-11-24 06:34:00,1.17924,1.17974,1.17897,1.17966,17400000.0
2008-11-24 06:35:00,1.1798,1.18039,1.1798,1.18032,15200000.0
2008-11-24 06:36:00,1.18008,1.18008,1.17842,1.17922,29200000.0
2008-11-24 06:37:00,1.17992,1.18063,1.17986,1.17986,18200000.0
2008-11-24 06:38:00,1.17986,1.1799,1.17874,1.17874,26400000.0
2008-11-24 06:39:00,1.17759,1.17777,1.17709,1.17733,11000000.0
2008-11-24 06:40:00,1.17741,1.17797,1.17675,1.17797,19000000.0
2008-11-24 06:41:00,1.17826,1.17869,1.17823,1.17858,11600000.0
2008-11-24 06:42:00,1.17853,1.17853,1.17809,1.17823,20000000.0
2008-11-24 06:43:00,1.17823,1.17931,1.17823,1.17931,25800000.0
2008-11-24 06:44:00,1.17926,1.17955,1.17877,1.17877,26000000.0
2008-11-24 06:45:00,1.17827,1.17827,1.17753,1.17787,14200000.0
2008-11-24 06:46:00,1.17777,1.17777,1.177,1.17735,18600000.0
2008-11-24 06:47:00,1.1777,1.17844,1.17767,1.17767,10200000.0
2008-11-24 06:48:00,1.17766,1.17805,1.17764,1.17778,22400000.0
2008-11-24 06:49:00,1.17746,1.17746,1.1769,1.17729,9000000.0
2008-11-24 06:50:00,1.17697,1.17733,1.17689,1.1773,19400000.0
2008-11-24 06:51:00,1.17771,1.17838,1.17771,1.17838,23800000.0
2008-11-24 06:52:00,1.17849,1.17862,1.17789,1.17789,7400000.0
2008-11-24 06:53:00,1.17847,1.17921,1.17843,1.17921,16400000.0
2008-11-24 06:54:00,1.17966,1.18061,1.17952,1.18061,14200000.0
2008-11-24 06:55:00,1.1803,1.18063,1.18018,1.18018,18000000.0
2008-11-24 06:56:00,1.18058,1.18065,1.18012,1.18065,28600000.0
2008-11-24 06:57:00,1.18013,1.18021,1.17973,1.17973,19200000.0
2008-11-24 06:58:00,1.17943,1.17987,1.17931,1.17953,16600000.0
2008-11-24 06:59:00,1.17961,1.18066,1.17961,1.18066,20200000.0
2008-11-24 07:00:00,1.18093,1.18141,1.18051,1.18098,22000000.0
2008-11-24 07:01:00,1.18119,1.18119,1.1808,1.18119,12000000.0
2008-11-24 07:02:00,1.1797,1.18,1.1795,1.1798,8800000.0
2008-11-24 07:03:00,1.18052,1.18109,1.18052,1.18085,8800000.0
2008-11-24 07:04:00,1.18035,1.18113,1.18035,1.18113,13200000.0
2008-11-24 07:05:00,1.18114,1.18114,1.18036,1.18091,11800000.0
2008-11-24 07:06:00,1.18084,1.18111,1.18029,1.18029,19600000.0
2008-11-24 07:07:00,1.1806,1.18065,1.18027,1.18049,7800000.0
2008-11-24 07:08:00,1.18028,1.18051,1.18028,1.18035,18600000.0
2008-11-24 07:09:00,1.17976,1.18033,1.17957,1.18033,14200000.0
2008-11-24 07:10:00,1.18028,1.18065,1.18019,1.18029,19000000.0
2008-11-24 07:11:00,1.18027,1.18056,1.18001,1.18001,18000000.0
2008-11-24 07:12:00,1.17988,1.17988,1.17883,1.17883,9600000.0
2008-11-24 07:13:00,1.17915,1.17935,1.17915,1.17927,21400000.0
2008-11-24 07:14:00,1.17882,1.17882,1.17851,1.17851,4000000.0
2008-11-24 07:15:00,1.179,1.17925,1.17807,1.17925,23200000.0
2008-11-24 07:16:00,1.17925,1.17939,1.1789,1.17916,10600000.0
2008-11-24 07:17:00,1.17994,1.17994,1.17765,1.17765,14000000.0
2008-11-24 07:18:00,1.17823,1.17861,1.17775,1.17801,34400000.0
2008-11-24 07:19:00,1.17761,1.17794,1.17728,1.17728,11800000.0
2008-11-24 07:20:00,1.17816,1.18011,1.17815,1.18011,13600000.0
2008-11-24 07:21:00,1.17914,1.17914,1.17906,1.17906,3200000.0
2008-11-24 07:22:00,1.17886,1.17916,1.17798,1.1782,20200000.0
2008-11-24 07:23:00,1.17836,1.17887,1.17836,1.17887,11600000.0
2008-11-24 07:24:00,1.17927,1.17958,1.17891,1.17902,17200000.0
2008-11-24 07:25:00,1.17894,1.17948,1.17894,1.17921,24000000.0
2008-11-24 07:26:00,1.1781,1.1793,1.1776,1.1782,26000000.0
2008-11-24 07:27:00,1.1778,1.1786,1.1776,1.1786,26000000.0
2008-11-24 07:28:00,1.17864,1.1792,1.17864,1.1792,26000000.0
2008-11-24 07:29:00,1.17955,1.17955,1.17915,1.1794,21200000.0
2008-11-24 07:30:00,1.179,1.1794,1.179,1.1792,34200000.0
2008-11-24 07:31:00,1.17942,1.17942,1.17907,1.17914,34200000.0
2008-11-24 07:32:00,1.179,1.179,1.17841,1.17841,11400000.0
2008-11-24 07:33:00,1.17867,1.17935,1.17867,1.17935,28200000.0
2008-11-24 07:34:00,1.17936,1.1796,1.17934,1.17941,10400000.0
2008-11-24 07:35:00,1.17952,1.17992,1.17931,1.17983,27200000.0
2008-11-24 07:36:00,1.17981,1.17981,1.17915,1.17915,7400000.0
2008-11-24 07:37:00,1.17901,1.17941,1.17901,1.17909,10400000.0
2008-11-24 07:38:00,1.17945,1.17953,1.17918,1.17953,9400000.0
2008-11-24 07:39:00,1.17899,1.17913,1.17838,1.17838,9400000.0
2008-11-24 07:40:00,1.17863,1.17923,1.17863,1.17874,25000000.0
2008-11-24 07:41:00,1.17848,1.17913,1.17845,1.1788,25400000.0
2008-11-24 07:42:00,1.17894,1.17932,1.1787,1.17901,18400000.0
2008-11-24 07:43:00,1.17914,1.1792,1.17891,1.17905,7800000.0
2008-11-24 07:44:00,1.1795,1.1795,1.1791,1.1793,16000000.0
2008-11-24 07:45:00,1.179,1.17937,1.17842,1.17863,16000000.0
2008-11-24 07:46:00,1.17842,1.17842,1.17704,1.17704,20200000.0
2008-11-24 07:47:00,1.17781,1.17851,1.1776,1.1776,16200000.0
2008-11-24 07:48:00,1.1779,1.17954,1.1779,1.17954,11200000.0
2008-11-24 07:49:00,1.18103,1.18126,1.18067,1.18081,19600000.0
2008-11-24 07:50:00,1.18052,1.18086,1.18013,1.18073,17000000.0
2008-11-24 07:51:00,1.18065,1.18106,1.18065,1.1807,11000000.0
2008-11-24 07:52:00,1.17883,1.17883,1.17668,1.17692,18600000.0
2008-11-24 07:53:00,1.17696,1.17722,1.17675,1.17722,10600000.0
2008-11-24 07:54:00,1.17905,1.18006,1.17888,1.17971,21000000.0
2008-11-24 07:55:00,1.17907,1.17924,1.1783,1.1783,24800000.0
2008-11-24 07:56:00,1.17871,1.17947,1.17871,1.17928,14600000.0
2008-11-24 07:57:00,1.17934,1.18023,1.17934,1.17997,12600000.0
2008-11-24 07:58:00,1.18041,1.18062,1.1799,1.18048,6800000.0
2008-11-24 07:59:00,1.18011,1.18011,1.1793,1.1793,13400000.0
2008-11-24 08:00:00,1.17911,1.17953,1.17907,1.17907,14000000.0
2008-11-24 08:01:00,1.17902,1.17939,1.17899,1.17939,10600000.0
2008-11-24 08:02:00,1.17971,1.18017,1.1795,1.17955,18000000.0
2008-11-24 08:03:00,1.1798,1.18023,1.1795,1.17982,20600000.0
2008-11-24 08:04:00,1.1775,1.1784,1.1764,1.1764,14600000.0
2008-11-24 08:05:00,1.17963,1.18007,1.17955,1.18007,14600000.0
2008-11-24 08:06:00,1.18006,1.18048,1.18001,1.18001,11400000.0
2008-11-24 08:07:00,1.18002,1.18048,1.17963,1.17981,14200000.0
2008-11-24 08:08:00,1.17977,1.17977,1.17898,1.17922,22000000.0
2008-11-24 08:09:00,1.17926,1.18013,1.17922,1.18013,8800000.0
2008-11-24 08:10:00,1.17971,1.18008,1.17971,1.1798,14600000.0
2008-11-24 08:11:00,1.17978,1.18018,1.1795,1.17952,14400000.0
2008-11-24 08:12:00,1.17968,1.18094,1.17968,1.18076,17800000.0
2008-11-24 08:13:00,1.18051,1.1806,1.18001,1.18032,17600000.0
2008-11-24 08:14:00,1.18019,1.18019,1.17954,1.17981,13200000.0
2008-11-24 08:15:00,1.17992,1.18032,1.17992,1.18032,13200000.0
2008-11-24 08:16:00,1.18005,1.18011,1.1789,1.1789,8800000.0
2008-11-24 08:17:00,1.17878,1.17932,1.17873,1.17914,15400000.0
2008-11-24 08:18:00,1.17958,1.1804,1.17954,1.18003,14600000.0
2008-11-24 08:19:00,1.18056,1.18108,1.18051,1.18084,16600000.0
2008-11-24 08:20:00,1.18054,1.18098,1.18012,1.18012,14600000.0
2008-11-24 08:21:00,1.17974,1.1805,1.17941,1.1805,18600000.0
2008-11-24 08:22:00,1.18054,1.18103,1.18031,1.1805,27000000.0
2008-11-24 08:23:00,1.18031,1.18057,1.17993,1.17993,12600000.0
2008-11-24 08:24:00,1.18039,1.18063,1.18006,1.18006,11200000.0
2008-11-24 08:25:00,1.17988,1.18001,1.17961,1.17989,24300000.0
2008-11-24 08:26:00,1.18008,1.18008,1.17937,1.17937,21200000.0
2008-11-24 08:27:00,1.17918,1.17953,1.179,1.17918,20600000.0
2008-11-24 08:28:00,1.17882,1.17966,1.17882,1.17931,21000000.0
2008-11-24 08:29:00,1.1766,1.1775,1.1758,1.1762,16200000.0
2008-11-24 08:30:00,1.17928,1.17949,1.17914,1.17949,16200000.0
2008-11-24 08:31:00,1.17911,1.1796,1.17911,1.17913,26200000.0
2008-11-24 08:32:00,1.17902,1.18019,1.17902,1.18019,15400000.0
2008-11-24 08:33:00,1.17998,1.17998,1.17905,1.17905,13400000.0
2008-11-24 08:34:00,1.17913,1.17954,1.17913,1.17954,22400000.0
2008-11-24 08:35:00,1.17968,1.17985,1.17917,1.17968,21600000.0
2008-11-24 08:36:00,1.1797,1.1797,1.17874,1.17874,11200000.0
2008-11-24 08:37:00,1.17849,1.17963,1.17849,1.17963,8200000.0
2008-11-24 08:38:00,1.17935,1.17964,1.1788,1.1788,27600000.0
2008-11-24 08:39:00,1.17883,1.17983,1.17883,1.17939,23800000.0
2008-11-24 08:40:00,1.17992,1.18038,1.17987,1.18028,25800000.0
2008-11-24 08:41:00,1.18033,1.18064,1.18022,1.18064,16400000.0
2008-11-24 08:42:00,1.18058,1.18109,1.1805,1.18064,18200000.0
2008-11-24 08:43:00,1.18051,1.18051,1.17988,1.18001,8000000.0
2008-11-24 08:44:00,1.17983,1.18092,1.17983,1.1801,25200000.0
2008-11-24 08:45:00,1.17895,1.17951,1.17895,1.17924,34400000.0
2008-11-24 08:46:00,1.17892,1.17924,1.17883,1.17919,21400000.0
2008-11-24 08:47:00,1.17958,1.17958,1.17901,1.17918,13600000.0
2008-11-24 08:48:00,1.17918,1.17951,1.17896,1.17896,9600000.0
2008-11-24 08:49:00,1.17943,1.17982,1.17909,1.17982,24600000.0
2008-11-24 08:50:00,1.17989,1.17992,1.17899,1.1793,12800000.0
2008-11-24 08:51:00,1.17909,1.17971,1.17894,1.17971,16000000.0
2008-11-24 08:52:00,1.17953,1.17953,1.17865,1.17878,20600000.0
2008-11-24 08:53:00,1.17793,1.17793,1.17764,1.17764,19400000.0
2008-11-24 08:54:00,1.17788,1.17824,1.17781,1.17804,8600000.0
2008-11-24 08:55:00,1.17888,1.17956,1.17876,1.17921,19200000.0
2008-11-24 08:56:00,1.17851,1.17851,1.17815,1.17837,12000000.0
2008-11-24 08:57:00,1.17902,1.17965,1.17876,1.17932,19600000.0
2008-11-24 08:58:00,1.18014,1.18014,1.17886,1.17886,15400000.0
2008-11-24 08:59:00,1.17805,1.17845,1.17773,1.17845,11000000.0
2008-11-24 09:00:00,1.17858,1.17926,1.1779,1.17807,14600000.0
2008-11-24 09:01:00,1.17789,1.17814,1.17771,1.17794,11200000.0
2008-11-24 09:02:00,1.17737,1.17766,1.17719,1.17719,18400000.0
2008-11-24 09:03:00,1.17743,1.17803,1.17716,1.17767,19400000.0
2008-11-24 09:04:00,1.17752,1.17752,1.17711,1.17727,5800000.0
2008-11-24 09:05:00,1.17596,1.17648,1.17534,1.17648,13200000.0
2008-11-24 09:06:00,1.17642,1.1768,1.1762,1.17667,13600000.0
2008-11-24 09:07:00,1.17685,1.17748,1.17685,1.1769,10000000.0
2008-11-24 09:08:00,1.1771,1.17783,1.17708,1.17783,15800000.0
2008-11-24 09:09:00,1.17716,1.17752,1.17695,1.17752,12200000.0
2008-11-24 09:10:00,1.17746,1.17746,1.17698,1.17715,24400000.0
2008-11-24 09:11:00,1.17714,1.17742,1.1771,1.17712,10800000.0
2008-11-24 09:12:00,1.17707,1.17738,1.17697,1.17697,12800000.0
2008-11-24 09:13:00,1.17692,1.17703,1.17651,1.17667,30600000.0
2008-11-24 09:14:00,1.17695,1.17702,1.17672,1.17702,14600000.0
2008-11-24 09:15:00,1.17698,1.17698,1.17679,1.17691,13200000.0
2008-11-24 09:16:00,1.1769,1.17694,1.17619,1.17635,21200000.0
2008-11-24 09:17:00,1.17622,1.17675,1.17614,1.17614,11600000.0
2008-11-24 09:18:00,1.176,1.17633,1.17599,1.17623,13400000.0
2008-11-24 09:19:00,1.1765,1.17688,1.17645,1.17676,14800000.0
2008-11-24 09:20:00,1.17585,1.17654,1.17585,1.17604,15000000.0
2008-11-24 09:21:00,1.17645,1.17645,1.17597,1.17597,22800000.0
2008-11-24 09:22:00,1.1759,1.17629,1.17537,1.17554,11600000.0
2008-11-24 09:23:00,1.1757,1.17624,1.17566,1.17624,13000000.0
2008-11-24 09:24:00,1.1761,1.1761,1.17493,1.17493,21200000.0
2008-11-24 09:25:00,1.17563,1.17633,1.17563,1.17597,14400000.0
2008-11-24 09:26:00,1.17604,1.17643,1.17586,1.17586,25000000.0
2008-11-24 09:27:00,1.1758,1.17655,1.1758,1.17655,21200000.0
2008-11-24 09:28:00,1.17635,1.17701,1.17635,1.1768,13800000.0
2008-11-24 09:29:00,1.17675,1.17708,1.17675,1.17702,16800000.0
2008-11-24 09:30:00,1.17727,1.17754,1.17685,1.17726,21000000.0
2008-11-24 09:31:00,1.17699,1.17699,1.17558,1.17621,30400000.0
2008-11-24 09:32:00,1.17658,1.17658,1.1757,1.17577,23600000.0
2008-11-24 09:33:00,1.1758,1.17641,1.1758,1.17582,18200000.0
2008-11-24 09:34:00,1.17628,1.17687,1.17603,1.1764,17000000.0
2008-11-24 09:35:00,1.17619,1.17627,1.17561,1.17576,21000000.0
2008-11-24 09:36:00,1.17596,1.17636,1.17596,1.17615,22400000.0
2008-11-24 09:37:00,1.17641,1.1767,1.17641,1.17649,13400000.0
2008-11-24 09:38:00,1.17653,1.17723,1.17636,1.17723,11400000.0
2008-11-24 09:39:00,1.17738,1.17738,1.17659,1.17716,12000000.0
2008-11-24 09:40:00,1.17774,1.17854,1.17774,1.1783,11000000.0
2008-11-24 09:41:00,1.17741,1.17811,1.17697,1.17811,10800000.0
2008-11-24 09:42:00,1.17902,1.17972,1.17902,1.17972,10800000.0
2008-11-24 09:43:00,1.17887,1.17979,1.17864,1.17864,23600000.0
2008-11-24 09:44:00,1.17869,1.1791,1.17838,1.1791,22600000.0
2008-11-24 09:45:00,1.1792,1.18039,1.1792,1.18039,6800000.0
2008-11-24 09:46:00,1.18056,1.18126,1.18056,1.18077,18600000.0
2008-11-24 09:47:00,1.18142,1.18194,1.18131,1.18131,14000000.0
2008-11-24 09:48:00,1.18205,1.18232,1.18167,1.1822,17000000.0
2008-11-24 09:49:00,1.1825,1.1825,1.18153,1.18153,19800000.0
2008-11-24 09:50:00,1.18118,1.1821,1.18118,1.18201,17200000.0
2008-11-24 09:51:00,1.18161,1.18161,1.18061,1.18073,8200000.0
2008-11-24 09:52:00,1.18098,1.1811,1.17952,1.17952,22200000.0
2008-11-24 09:53:00,1.18039,1.18143,1.18039,1.18121,23400000.0
2008-11-24 09:54:00,1.18108,1.18108,1.17965,1.17985,20600000.0
2008-11-24 09:55:00,1.17888,1.18016,1.17858,1.17989,22400000.0
2008-11-24 09:56:00,1.18071,1.18071,1.17966,1.17966,18800000.0
2008-11-24 09:57:00,1.17982,1.18055,1.17982,1.18021,10600000.0
2008-11-24 09:58:00,1.18069,1.18149,1.1803,1.18146,40200000.0
2008-11-24 09:59:00,1.18183,1.18236,1.18166,1.18236,12200000.0
2008-11-24 10:00:00,1.18142,1.18142,1.18061,1.181,7800000.0
2008-11-24 10:01:00,1.18146,1.18167,1.17923,1.17923,27400000.0
2008-11-24 10:02:00,1.18083,1.18103,1.18038,1.18075,9400000.0
2008-11-24 10:03:00,1.18119,1.18162,1.18103,1.18159,20800000.0
2008-11-24 10:04:00,1.1816,1.18187,1.18124,1.18187,28000000.0
2008-11-24 10:05:00,1.18117,1.18161,1.18117,1.18135,20800000.0
2008-11-24 10:06:00,1.18077,1.18126,1.18077,1.18089,24400000.0
2008-11-24 10:07:00,1.18057,1.18138,1.18057,1.18105,11600000.0
2008-11-24 10:08:00,1.18086,1.18107,1.18056,1.18056,13600000.0
2008-11-24 10:09:00,1.18074,1.18118,1.18067,1.18117,20000000.0
2008-11-24 10:10:00,1.18173,1.18175,1.18123,1.18149,15600000.0
2008-11-24 10:11:00,1.18167,1.18219,1.18166,1.18193,19800000.0
2008-11-24 10:12:00,1.18223,1.18223,1.18177,1.18198,18600000.0
2008-11-24 10:13:00,1.18214,1.18227,1.18186,1.18201,14400000.0
2008-11-24 10:14:00,1.18208,1.18262,1.18195,1.18214,14000000.0
2008-11-24 10:15:00,1.18254,1.18254,1.1819,1.18195,10000000.0
2008-11-24 10:16:00,1.18138,1.18138,1.18058,1.18101,18200000.0
2008-11-24 10:17:00,1.18119,1.18119,1.18078,1.18083,13600000.0
2008-11-24 10:18:00,1.18059,1.1806,1.17979,1.17979,8400000.0
2008-11-24 10:19:00,1.17956,1.18001,1.17937,1.1796,19800000.0
2008-11-24 10:20:00,1.18046,1.18046,1.17983,1.17983,30200000.0
2008-11-24 10:21:00,1.17995,1.18085,1.17995,1.17998,23800000.0
2008-11-24 10:22:00,1.18042,1.18069,1.18034,1.18047,21600000.0
2008-11-24 10:23:00,1.18017,1.18074,1.18017,1.18043,11000000.0
2008-11-24 10:24:00,1.18045,1.18093,1.18045,1.18054,24200000.0
2008-11-24 10:25:00,1.1806,1.18082,1.18026,1.18034,13800000.0
2008-11-24 10:26:00,1.1804,1.18067,1.1802,1.18041,13600000.0
2008-11-24 10:27:00,1.1803,1.18076,1.18003,1.18076,22600000.0
2008-11-24 10:28:00,1.18054,1.18092,1.18009,1.18022,20800000.0
2008-11-24 10:29:00,1.18069,1.18142,1.18069,1.18109,17800000.0
2008-11-24 10:30:00,1.18117,1.18149,1.18117,1.18149,19000000.0
2008-11-24 10:31:00,1.18078,1.18078,1.18008,1.18008,8800000.0
2008-11-24 10:32:00,1.17983,1.17983,1.17821,1.17893,33800000.0
2008-11-24 10:33:00,1.17973,1.18023,1.17903,1.17934,10800000.0
2008-11-24 10:34:00,1.18013,1.1805,1.18009,1.18031,17200000.0
2008-11-24 10:35:00,1.1805,1.181,1.1804,1.18089,19600000.0
2008-11-24 10:36:00,1.1806,1.1811,1.1804,1.1806,19800000.0
2008-11-24 10:37:00,1.18074,1.18074,1.18011,1.1804,19800000.0
2008-11-24 10:38:00,1.18032,1.18091,1.18013,1.18074,18400000.0
2008-11-24 10:39:00,1.18077,1.18098,1.18053,1.18072,14600000.0
2008-11-24 10:40:00,1.18092,1.1813,1.18067,1.18091,17000000.0
2008-11-24 10:41:00,1.18095,1.18111,1.18062,1.18062,21600000.0
2008-11-24 10:42:00,1.18072,1.18081,1.1803,1.1803,12200000.0
2008-11-24 10:43:00,1.1809,1.1809,1.17971,1.17971,22400000.0
2008-11-24 10:44:00,1.18128,1.18151,1.18088,1.18088,10000000.0
2008-11-24 10:45:00,1.18095,1.18119,1.18085,1.18119,23200000.0
2008-11-24 10:46:00,1.18141,1.18255,1.18141,1.18226,20200000.0
2008-11-24 10:47:00,1.1819,1.18238,1.18131,1.18131,25000000.0
2008-11-24 10:48:00,1.18141,1.18194,1.18141,1.18164,17400000.0
2008-11-24 10:49:00,1.18138,1.18138,1.18032,1.18032,17000000.0
2008-11-24 10:50:00,1.17994,1.18071,1.17994,1.18052,28000000.0
2008-11-24 10:51:00,1.1808,1.18101,1.1804,1.1804,10400000.0
2008-11-24 10:52:00,1.18044,1.18044,1.17928,1.18033,11600000.0
2008-11-24 10:53:00,1.18011,1.18052,1.17969,1.1803,13200000.0
2008-11-24 10:54:00,1.18041,1.18121,1.18041,1.18069,12000000.0
2008-11-24 10:55:00,1.18146,1.18146,1.18046,1.18097,15200000.0
2008-11-24 10:56:00,1.18085,1.1811,1.18067,1.18067,13800000.0
2008-11-24 10:57:00,1.18111,1.18165,1.1807,1.18116,21800000.0
2008-11-24 10:58:00,1.18128,1.18169,1.18093,1.18142,13000000.0
2008-11-24 10:59:00,1.18139,1.18139,1.17989,1.17989,23800000.0
2008-11-24 11:00:00,1.18083,1.18083,1.18025,1.18059,26400000.0
2008-11-24 11:01:00,1.17983,1.18023,1.17976,1.18023,13600000.0
2008-11-24 11:02:00,1.18002,1.18035,1.17985,1.18006,16000000.0
2008-11-24 11:03:00,1.18065,1.18211,1.18065,1.18166,30800000.0
2008-11-24 11:04:00,1.18129,1.18138,1.18083,1.18095,22400000.0
2008-11-24 11:05:00,1.18075,1.18075,1.18028,1.18028,25400000.0
2008-11-24 11:06:00,1.18052,1.18101,1.18026,1.18101,16800000.0
2008-11-24 11:07:00,1.1784,1.1795,1.1784,1.1794,26000000.0
2008-11-24 11:08:00,1.18084,1.18114,1.18041,1.18041,26000000.0
2008-11-24 11:09:00,1.18049,1.18078,1.18037,1.18078,17200000.0
2008-11-24 11:10:00,1.1807,1.18117,1.18064,1.18078,19400000.0
2008-11-24 11:11:00,1.18084,1.18147,1.18055,1.18066,17800000.0
2008-11-24 11:12:00,1.18073,1.18131,1.1806,1.1806,18000000.0
2008-11-24 11:13:00,1.18009,1.1806,1.18001,1.1806,11000000.0
2008-11-24 11:14:00,1.18013,1.18014,1.17971,1.18003,23600000.0
2008-11-24 11:15:00,1.17999,1.18017,1.17949,1.18017,28200000.0
2008-11-24 11:16:00,1.17988,1.17988,1.17921,1.17944,8600000.0
2008-11-24 11:17:00,1.17938,1.17949,1.17897,1.17897,15400000.0
2008-11-24 11:18:00,1.17885,1.17885,1.17819,1.17819,7400000.0
2008-11-24 11:19:00,1.17778,1.17945,1.17778,1.17879,30800000.0
2008-11-24 11:20:00,1.17826,1.17841,1.17822,1.17822,17400000.0
2008-11-24 11:21:00,1.17805,1.17854,1.17805,1.17846,22800000.0
2008-11-24 11:22:00,1.17851,1.17895,1.17832,1.17876,20200000.0
2008-11-24 11:23:00,1.17931,1.17965,1.17929,1.17958,26800000.0
2008-11-24 11:24:00,1.17935,1.17996,1.17935,1.1795,23200000.0
2008-11-24 11:25:00,1.17925,1.17927,1.17859,1.17927,19600000.0
2008-11-24 11:26:00,1.17928,1.17928,1.1778,1.17834,10400000.0
2008-11-24 11:27:00,1.17778,1.17905,1.17778,1.17905,20200000.0
2008-11-24 11:28:00,1.18029,1.18029,1.17969,1.18007,7000000.0
2008-11-24 11:29:00,1.17961,1.17961,1.17919,1.17941,15800000.0
2008-11-24 11:30:00,1.17971,1.18066,1.17971,1.18016,10200000.0
2008-11-24 11:31:00,1.18002,1.18024,1.1795,1.1795,22400000.0
2008-11-24 11:32:00,1.18001,1.18005,1.17955,1.17991,35200000.0
2008-11-24 11:33:00,1.17933,1.17933,1.17876,1.17919,10800000.0
2008-11-24 11:34:00,1.17942,1.17981,1.17921,1.17943,9800000.0
2008-11-24 11:35:00,1.1799,1.18034,1.17989,1.18027,18400000.0
2008-11-24 11:36:00,1.1808,1.18082,1.18044,1.18044,21600000.0
2008-11-24 11:37:00,1.18086,1.1813,1.18074,1.18074,23200000.0
2008-11-24 11:38:00,1.18101,1.18107,1.18088,1.18107,10000000.0
2008-11-24 11:39:00,1.18112,1.18112,1.18072,1.18072,25000000.0
2008-11-24 11:40:00,1.18064,1.18113,1.18064,1.18081,18200000.0
2008-11-24 11:41:00,1.18068,1.18077,1.18039,1.18047,15000000.0
2008-11-24 11:42:00,1.18019,1.18038,1.17942,1.17942,26400000.0
2008-11-24 11:43:00,1.1792,1.17943,1.179,1.17909,18400000.0
2008-11-24 11:44:00,1.17946,1.17982,1.17946,1.17982,16000000.0
2008-11-24 11:45:00,1.18035,1.18035,1.17959,1.17983,10000000.0
2008-11-24 11:46:00,1.17968,1.18024,1.17965,1.17986,42600000.0
2008-11-24 11:47:00,1.17968,1.17968,1.17875,1.17909,26000000.0
2008-11-24 11:48:00,1.17905,1.17905,1.17846,1.17898,21000000.0
2008-11-24 11:49:00,1.17937,1.17965,1.1793,1.1793,18800000.0
2008-11-24 11:50:00,1.17931,1.1794,1.17893,1.1791,13600000.0
2008-11-24 11:51:00,1.17918,1.18,1.17918,1.18,13000000.0
2008-11-24 11:52:00,1.18022,1.18022,1.17956,1.17956,8800000.0
2008-11-24 11:53:00,1.17894,1.1794,1.17841,1.17841,12400000.0
2008-11-24 11:54:00,1.17817,1.17861,1.17768,1.17861,12600000.0
2008-11-24 11:55:00,1.17827,1.17859,1.1779,1.1779,14400000.0
2008-11-24 11:56:00,1.17797,1.17864,1.17797,1.17838,19600000.0
2008-11-24 11:57:00,1.17872,1.1793,1.17869,1.17897,11400000.0
2008-11-24 11:58:00,1.17886,1.17898,1.17866,1.17896,19800000.0
2008-11-24 11:59:00,1.17875,1.17886,1.17819,1.1788,17600000.0
2008-11-24 12:00:00,1.17863,1.17876,1.17849,1.17862,10800000.0
2008-11-24 12:01:00,1.17904,1.17908,1.17887,1.17908,10200000.0
2008-11-24 12:02:00,1.17876,1.17876,1.17793,1.17848,20200000.0
2008-11-24 12:03:00,1.17854,1.17895,1.17854,1.17892,22000000.0
2008-11-24 12:04:00,1.17888,1.17926,1.17882,1.17926,14600000.0
2008-11-24 12:05:00,1.17883,1.17885,1.17858,1.17885,37600000.0
2008-11-24 12:06:00,1.17903,1.17919,1.17884,1.17896,35800000.0
2008-11-24 12:07:00,1.17869,1.17887,1.17869,1.17882,10600000.0
2008-11-24 12:08:00,1.17988,1.17998,1.17935,1.17951,34600000.0
2008-11-24 12:09:00,1.17929,1.17989,1.17929,1.17983,15600000.0
2008-11-24 12:10:00,1.17989,1.18002,1.17961,1.17961,72200000.0
2008-11-24 12:11:00,1.17975,1.18003,1.17971,1.18001,35000000.0
2008-11-24 12:12:00,1.17991,1.17991,1.17957,1.17982,23600000.0
2008-11-24 12:13:00,1.17951,1.17961,1.17922,1.17924,21000000.0
2008-11-24 12:14:00,1.17898,1.1793,1.17875,1.17875,45000000.0
2008-11-24 12:15:00,1.17881,1.17897,1.17855,1.17865,24400000.0
2008-11-24 12:16:00,1.17779,1.17801,1.17779,1.17791,12800000.0
2008-11-24 12:17:00,1.1777,1.17781,1.17732,1.17742,83000000.0
2008-11-24 12:18:00,1.17685,1.17749,1.17685,1.17701,105600000.0
2008-11-24 12:19:00,1.17747,1.17764,1.17733,1.1774,47300000.0
2008-11-24 12:20:00,1.17718,1.1772,1.17674,1.17677,35000000.0
2008-11-24 12:21:00,1.17698,1.17809,1.17698,1.17774,69000000.0
2008-11-24 12:22:00,1.17781,1.17831,1.1777,1.17782,85000000.0
2008-11-24 12:23:00,1.17792,1.17792,1.17732,1.17732,7800000.0
2008-11-24 12:24:00,1.17761,1.17825,1.17761,1.17815,40400000.0
2008-11-24 12:25:00,1.1785,1.17893,1.17834,1.17853,125800000.0
2008-11-24 12:26:00,1.1788,1.17914,1.1788,1.17901,44200000.0
2008-11-24 12:27:00,1.1795,1.17972,1.17931,1.17931,34800000.0
2008-11-24 12:28:00,1.17902,1.17915,1.17866,1.17866,29200000.0
2008-11-24 12:29:00,1.1796,1.1802,1.1795,1.1801,10600000.0
2008-11-24 12:30:00,1.17734,1.17739,1.17657,1.17657,10600000.0
2008-11-24 12:31:00,1.17727,1.17735,1.17686,1.17698,128600000.0
2008-11-24 12:32:00,1.17693,1.17693,1.17643,1.17661,106600000.0
2008-11-24 12:33:00,1.17682,1.1771,1.17639,1.17639,142400000.0
2008-11-24 12:34:00,1.17669,1.17723,1.17669,1.177,87600000.0
2008-11-24 12:35:00,1.17701,1.17701,1.17642,1.17642,36600000.0
2008-11-24 12:36:00,1.17662,1.17703,1.17662,1.17662,45200000.0
2008-11-24 12:37:00,1.17667,1.17667,1.17643,1.17667,36400000.0
2008-11-24 12:38:00,1.17652,1.17688,1.17648,1.17648,43000000.0
2008-11-24 12:39:00,1.17619,1.17673,1.17619,1.17673,48200000.0
2008-11-24 12:40:00,1.1769,1.17715,1.17643,1.17643,43800000.0
2008-11-24 12:41:00,1.17607,1.17683,1.17595,1.17619,11600000.0
2008-11-24 12:42:00,1.1772,1.17799,1.17671,1.17671,54600000.0
2008-11-24 12:43:00,1.17692,1.17692,1.17639,1.17639,26800000.0
2008-11-24 12:44:00,1.17603,1.17634,1.17592,1.17616,44800000.0
2008-11-24 12:45:00,1.17646,1.17683,1.17641,1.17668,40200000.0
2008-11-24 12:46:00,1.17648,1.17667,1.17644,1.17645,31800000.0
2008-11-24 12:47:00,1.17625,1.17665,1.17596,1.17622,31200000.0
2008-11-24 12:48:00,1.17667,1.17685,1.17667,1.17685,42200000.0
2008-11-24 12:49:00,1.17698,1.17704,1.17664,1.1767,25200000.0
2008-11-24 12:50:00,1.17674,1.17674,1.1759,1.1759,8400000.0
2008-11-24 12:51:00,1.17634,1.17646,1.17627,1.17627,23000000.0
2008-11-24 12:52:00,1.17637,1.17665,1.1763,1.17648,87900000.0
2008-11-24 12:53:00,1.1771,1.17737,1.17695,1.17737,99200000.0
2008-11-24 12:54:00,1.17733,1.17759,1.17719,1.17719,61800000.0
2008-11-24 12:55:00,1.17713,1.17713,1.17696,1.17711,66200000.0
2008-11-24 12:56:00,1.17671,1.17671,1.17625,1.17625,55400000.0
2008-11-24 12:57:00,1.17599,1.17599,1.17557,1.17557,24000000.0
2008-11-24 12:58:00,1.17549,1.17593,1.17549,1.17591,24000000.0
2008-11-24 12:59:00,1.17606,1.17609,1.1759,1.17594,17600000.0
2008-11-24 13:00:00,1.1756,1.17592,1.1756,1.17584,16400000.0
2008-11-24 13:01:00,1.17576,1.17629,1.17529,1.17553,72400000.0
2008-11-24 13:02:00,1.17566,1.17631,1.17551,1.17631,135600000.0
2008-11-24 13:03:00,1.17637,1.1779,1.17637,1.17788,104200000.0
2008-11-24 13:04:00,1.17815,1.17815,1.17785,1.17797,9800000.0
2008-11-24 13:05:00,1.17806,1.17828,1.17778,1.17828,14400000.0
2008-11-24 13:06:00,1.17852,1.17922,1.17852,1.17892,74200000.0
2008-11-24 13:07:00,1.17919,1.17919,1.17863,1.17863,40600000.0
2008-11-24 13:08:00,1.17891,1.17957,1.17825,1.17825,76400000.0
2008-11-24 13:09:00,1.17835,1.17861,1.17811,1.17811,74600000.0
2008-11-24 13:10:00,1.17811,1.17822,1.17809,1.17812,27400000.0
2008-11-24 13:11:00,1.17811,1.17834,1.17811,1.17825,26200000.0
2008-11-24 13:12:00,1.17832,1.17847,1.17832,1.17847,43600000.0
2008-11-24 13:13:00,1.17817,1.17848,1.17817,1.17843,54000000.0
2008-11-24 13:14:00,1.1785,1.1796,1.1781,1.1795,16600000.0
2008-11-24 13:15:00,1.17891,1.17968,1.17888,1.17901,16600000.0
2008-11-24 13:16:00,1.1795,1.17975,1.17915,1.17975,19800000.0
2008-11-24 13:17:00,1.18003,1.18024,1.17951,1.17951,10000000.0
2008-11-24 13:18:00,1.17959,1.17959,1.17945,1.17945,26600000.0
2008-11-24 13:19:00,1.17978,1.17978,1.17966,1.17975,36000000.0
2008-11-24 13:20:00,1.18,1.1806,1.17996,1.1801,45800000.0
2008-11-24 13:21:00,1.18036,1.18065,1.18032,1.18035,39600000.0
2008-11-24 13:22:00,1.17989,1.17989,1.17825,1.17864,21000000.0
2008-11-24 13:23:00,1.17933,1.17933,1.17838,1.17864,7400000.0
2008-11-24 13:24:00,1.1791,1.17943,1.1791,1.17923,26400000.0
2008-11-24 13:25:00,1.18005,1.18039,1.18005,1.18032,18800000.0
2008-11-24 13:26:00,1.18041,1.18052,1.18001,1.18001,11000000.0
2008-11-24 13:27:00,1.18024,1.18069,1.17999,1.17999,68400000.0
2008-11-24 13:28:00,1.18006,1.18048,1.17982,1.17982,77000000.0
2008-11-24 13:29:00,1.18009,1.18049,1.18009,1.18017,27200000.0
2008-11-24 13:30:00,1.1807,1.1807,1.17977,1.18014,49200000.0
2008-11-24 13:31:00,1.18037,1.1804,1.18007,1.18007,11800000.0
2008-11-24 13:32:00,1.18016,1.18019,1.17956,1.1799,44800000.0
2008-11-24 13:33:00,1.18014,1.18037,1.17981,1.17984,49600000.0
2008-11-24 13:34:00,1.17932,1.17961,1.17923,1.17944,53200000.0
2008-11-24 13:35:00,1.17938,1.17963,1.17886,1.17917,125200000.0
2008-11-24 13:36:00,1.17919,1.17943,1.17901,1.17943,16600000.0
2008-11-24 13:37:00,1.17988,1.17988,1.17909,1.17909,46600000.0
2008-11-24 13:38:00,1.17856,1.17914,1.17856,1.17914,32800000.0
2008-11-24 13:39:00,1.17906,1.17922,1.17862,1.17908,12000000.0
2008-11-24 13:40:00,1.17936,1.17943,1.17906,1.1793,32200000.0
2008-11-24 13:41:00,1.17965,1.18024,1.17953,1.1799,23400000.0
2008-11-24 13:42:00,1.17982,1.18001,1.17918,1.17918,39000000.0
2008-11-24 13:43:00,1.17893,1.17902,1.17825,1.17825,43400000.0
2008-11-24 13:44:00,1.17818,1.1789,1.17798,1.17826,21000000.0
2008-11-24 13:45:00,1.17807,1.17807,1.17708,1.17708,19000000.0
2008-11-24 13:46:00,1.17678,1.17709,1.17646,1.17709,34800000.0
2008-11-24 13:47:00,1.17707,1.17717,1.17673,1.17673,61000000.0
2008-11-24 13:48:00,1.1813,1.1816,1.1796,1.1809,28600000.0
2008-11-24 13:49:00,1.1807,1.1812,1.1805,1.1812,28600000.0
2008-11-24 13:50:00,1.17612,1.17633,1.17612,1.17633,28600000.0
2008-11-24 13:51:00,1.17718,1.17719,1.17608,1.17608,49600000.0
2008-11-24 13:52:00,1.17629,1.17629,1.17536,1.17536,12000000.0
2008-11-24 13:53:00,1.17544,1.1758,1.1751,1.1758,62800000.0
2008-11-24 13:54:00,1.17632,1.17678,1.17632,1.17677,6800000.0
2008-11-24 13:55:00,1.17668,1.1767,1.17625,1.17647,21600000.0
2008-11-24 13:56:00,1.17651,1.17687,1.17613,1.17642,22200000.0
2008-11-24 13:57:00,1.17603,1.17615,1.17588,1.17604,26800000.0
2008-11-24 13:58:00,1.17641,1.17679,1.17628,1.17647,74800000.0
2008-11-24 13:59:00,1.17649,1.17682,1.17638,1.17677,71200000.0
2008-11-24 14:00:00,1.17716,1.17756,1.17695,1.17705,34400000.0
2008-11-24 14:01:00,1.17677,1.17687,1.17637,1.17659,54800000.0
2008-11-24 14:02:00,1.1768,1.17719,1.1767,1.17719,11000000.0
2008-11-24 14:03:00,1.17747,1.17747,1.17692,1.1773,24800000.0
2008-11-24 14:04:00,1.17751,1.17761,1.17707,1.17707,49600000.0
2008-11-24 14:05:00,1.17782,1.17784,1.17768,1.17784,26800000.0
2008-11-24 14:06:00,1.17805,1.17861,1.17782,1.17861,18400000.0
2008-11-24 14:07:00,1.18012,1.18056,1.18012,1.18056,27800000.0
2008-11-24 14:08:00,1.18105,1.18113,1.18039,1.18058,28400000.0
2008-11-24 14:09:00,1.18045,1.18087,1.18045,1.18049,18200000.0
2008-11-24 14:10:00,1.18045,1.18089,1.18044,1.18089,27600000.0
2008-11-24 14:11:00,1.18017,1.18017,1.17945,1.17957,32400000.0
2008-11-24 14:12:00,1.17962,1.17977,1.17931,1.17949,11600000.0
2008-11-24 14:13:00,1.17958,1.17958,1.17894,1.17922,16400000.0
2008-11-24 14:14:00,1.17864,1.17974,1.17864,1.17968,48600000.0
2008-11-24 14:15:00,1.17957,1.17978,1.17936,1.17956,21600000.0
2008-11-24 14:16:00,1.17977,1.17996,1.17955,1.17963,18000000.0
2008-11-24 14:17:00,1.17958,1.17991,1.17958,1.17969,19800000.0
2008-11-24 14:18:00,1.17949,1.17997,1.17949,1.17995,19800000.0
2008-11-24 14:19:00,1.17977,1.18002,1.17969,1.17992,55000000.0
2008-11-24 14:20:00,1.17955,1.18034,1.17955,1.18034,39400000.0
2008-11-24 14:21:00,1.18042,1.18045,1.17998,1.18021,9800000.0
2008-11-24 14:22:00,1.17959,1.18028,1.17959,1.18028,26000000.0
2008-11-24 14:23:00,1.18039,1.1805,1.18003,1.1805,19500000.0
2008-11-24 14:24:00,1.18039,1.18046,1.18039,1.18046,3200000.0
2008-11-24 14:25:00,1.18016,1.18097,1.18016,1.18097,11200000.0
2008-11-24 14:26:00,1.18069,1.18073,1.18052,1.18054,67200000.0
2008-11-24 14:27:00,1.18007,1.18077,1.18003,1.18003,80800000.0
2008-11-24 14:28:00,1.18044,1.18112,1.18044,1.1808,47200000.0
2008-11-24 14:29:00,1.18052,1.18085,1.18052,1.18085,26800000.0
2008-11-24 14:30:00,1.18069,1.18075,1.18054,1.18054,42400000.0
2008-11-24 14:31:00,1.18065,1.18119,1.18056,1.18119,18600000.0
2008-11-24 14:32:00,1.18151,1.18151,1.18106,1.18137,14400000.0
2008-11-24 14:33:00,1.18098,1.18112,1.18065,1.18091,52600000.0
2008-11-24 14:34:00,1.18021,1.18085,1.18021,1.18085,67400000.0
2008-11-24 14:35:00,1.18101,1.18101,1.18038,1.18038,88000000.0
2008-11-24 14:36:00,1.18084,1.18125,1.18068,1.18075,49600000.0
2008-11-24 14:37:00,1.18057,1.18057,1.17989,1.17989,14200000.0
2008-11-24 14:38:00,1.18043,1.18173,1.18043,1.18173,27800000.0
2008-11-24 14:39:00,1.18219,1.18268,1.18218,1.18234,101000000.0
2008-11-24 14:40:00,1.1823,1.18267,1.18212,1.18212,44000000.0
2008-11-24 14:41:00,1.18228,1.18289,1.18209,1.18209,88400000.0
2008-11-24 14:42:00,1.18224,1.18243,1.18183,1.18192,21800000.0
2008-11-24 14:43:00,1.18218,1.18225,1.18174,1.18174,24200000.0
2008-11-24 14:44:00,1.18199,1.18199,1.1815,1.18154,21400000.0
2008-11-24 14:45:00,1.18119,1.18169,1.18119,1.18128,19000000.0
2008-11-24 14:46:00,1.18165,1.18184,1.18142,1.18142,15400000.0
2008-11-24 14:47:00,1.18137,1.18192,1.18137,1.18168,36400000.0
2008-11-24 14:48:00,1.18141,1.18141,1.1808,1.18113,49800000.0
2008-11-24 14:49:00,1.18123,1.18175,1.18098,1.18123,128800000.0
2008-11-24 14:50:00,1.1814,1.18168,1.18115,1.18151,80000000.0
2008-11-24 14:51:00,1.18119,1.18119,1.18108,1.18114,30800000.0
2008-11-24 14:52:00,1.1808,1.18136,1.1808,1.18114,39600000.0
2008-11-24 14:53:00,1.18115,1.18168,1.18115,1.18128,102000000.0
2008-11-24 14:54:00,1.18099,1.18131,1.18089,1.18089,25800000.0
2008-11-24 14:55:00,1.18089,1.18125,1.18079,1.18125,20600000.0
2008-11-24 14:56:00,1.18114,1.18114,1.18089,1.18089,30600000.0
2008-11-24 14:57:00,1.18122,1.18139,1.18122,1.18139,53000000.0
2008-11-24 14:58:00,1.18131,1.18163,1.18077,1.18116,9400000.0
2008-11-24 14:59:00,1.18066,1.18105,1.18056,1.18073,49400000.0
2008-11-24 15:00:00,1.1813,1.1813,1.18079,1.18122,7400000.0
2008-11-24 15:01:00,1.18102,1.18132,1.18102,1.18132,11200000.0
2008-11-24 15:02:00,1.18237,1.1835,1.18237,1.18349,16200000.0
2008-11-24 15:03:00,1.18403,1.18404,1.18365,1.18377,32000000.0
2008-11-24 15:04:00,1.18332,1.18382,1.18289,1.18289,68400000.0
2008-11-24 15:05:00,1.18272,1.18312,1.18265,1.18297,53800000.0
2008-11-24 15:06:00,1.18307,1.18307,1.18208,1.18211,36600000.0
2008-11-24 15:07:00,1.183,1.18333,1.1828,1.1828,39600000.0
2008-11-24 15:08:00,1.18287,1.18293,1.18273,1.18291,18400000.0
2008-11-24 15:09:00,1.18299,1.1835,1.18297,1.18311,26800000.0
2008-11-24 15:10:00,1.1838,1.1838,1.18334,1.18368,13800000.0
2008-11-24 15:11:00,1.18341,1.18341,1.18285,1.18285,80600000.0
2008-11-24 15:12:00,1.18254,1.18307,1.18231,1.18259,81600000.0
2008-11-24 15:13:00,1.18255,1.18301,1.18254,1.18301,103400000.0
2008-11-24 15:14:00,1.18318,1.18377,1.18292,1.18292,74600000.0
2008-11-24 15:15:00,1.18316,1.18379,1.18301,1.18327,61000000.0
2008-11-24 15:16:00,1.1831,1.18341,1.1831,1.18338,9000000.0
2008-11-24 15:17:00,1.18339,1.18372,1.18321,1.18343,74600000.0
2008-11-24 15:18:00,1.1839,1.18398,1.18366,1.18379,110200000.0
2008-11-24 15:19:00,1.18386,1.18386,1.18321,1.18356,70200000.0
2008-11-24 15:20:00,1.18357,1.18391,1.18325,1.1836,104600000.0
2008-11-24 15:21:00,1.18368,1.18398,1.18355,1.18387,78600000.0
2008-11-24 15:22:00,1.18377,1.18378,1.18338,1.18348,33800000.0
2008-11-24 15:23:00,1.18348,1.18364,1.18338,1.18338,64000000.0
2008-11-24 15:24:00,1.18309,1.18351,1.18282,1.18327,84400000.0
2008-11-24 15:25:00,1.18351,1.18351,1.18281,1.18347,12800000.0
2008-11-24 15:26:00,1.18312,1.18313,1.18282,1.18312,71000000.0
2008-11-24 15:27:00,1.18316,1.18342,1.18291,1.18333,125600000.0
2008-11-24 15:28:00,1.18349,1.1838,1.1834,1.18363,139600000.0
2008-11-24 15:29:00,1.1846,1.1849,1.1844,1.1847,88400000.0
2008-11-24 15:30:00,1.18351,1.18351,1.18264,1.1829,88400000.0
2008-11-24 15:31:00,1.18345,1.18357,1.18337,1.18337,56200000.0
2008-11-24 15:32:00,1.18318,1.18318,1.18228,1.18247,54600000.0
2008-11-24 15:33:00,1.18253,1.18267,1.18219,1.18231,99000000.0
2008-11-24 15:34:00,1.18224,1.18277,1.18171,1.18184,125200000.0
2008-11-24 15:35:00,1.18151,1.18199,1.18151,1.1817,92000000.0
2008-11-24 15:36:00,1.18232,1.18337,1.18232,1.18301,118200000.0
2008-11-24 15:37:00,1.1825,1.18305,1.1823,1.18241,98600000.0
2008-11-24 15:38:00,1.1823,1.18295,1.1821,1.18279,133000000.0
2008-11-24 15:39:00,1.18264,1.18283,1.18232,1.18264,94600000.0
2008-11-24 15:40:00,1.18297,1.1832,1.18266,1.18284,101200000.0
2008-11-24 15:41:00,1.1825,1.18283,1.18238,1.18257,18200000.0
2008-11-24 15:42:00,1.18234,1.18251,1.18191,1.18194,88600000.0
2008-11-24 15:43:00,1.18238,1.18262,1.18214,1.18225,107800000.0
2008-11-24 15:44:00,1.18253,1.18302,1.18227,1.18227,109800000.0
2008-11-24 15:45:00,1.18184,1.18192,1.18161,1.18175,80600000.0
2008-11-24 15:46:00,1.182,1.18237,1.182,1.18211,75000000.0
2008-11-24 15:47:00,1.18278,1.18312,1.18251,1.18251,109600000.0
2008-11-24 15:48:00,1.18266,1.18287,1.18251,1.18251,92400000.0
2008-11-24 15:49:00,1.18306,1.18322,1.18298,1.18306,55000000.0
2008-11-24 15:50:00,1.18381,1.18398,1.18322,1.18333,81600000.0
2008-11-24 15:51:00,1.18334,1.18364,1.18307,1.18307,84000000.0
2008-11-24 15:52:00,1.1829,1.1832,1.1829,1.1832,101800000.0
2008-11-24 15:53:00,1.18323,1.18362,1.18319,1.18342,114000000.0
2008-11-24 15:54:00,1.18337,1.18365,1.18337,1.18343,53400000.0
2008-11-24 15:55:00,1.18374,1.18402,1.18368,1.18383,70800000.0
2008-11-24 15:56:00,1.18376,1.18419,1.18358,1.18362,90000000.0
2008-11-24 15:57:00,1.18369,1.18421,1.18366,1.1839,54000000.0
2008-11-24 15:58:00,1.18384,1.18384,1.18321,1.18345,102400000.0
2008-11-24 15:59:00,1.1835,1.18367,1.1832,1.18325,93200000.0
2008-11-24 16:00:00,1.18308,1.1835,1.18293,1.18302,126200000.0
2008-11-24 16:01:00,1.18294,1.18328,1.18271,1.18328,15400000.0
2008-11-24 16:02:00,1.18354,1.184,1.18315,1.18394,94000000.0
2008-11-24 16:03:00,1.18374,1.18414,1.18364,1.18364,63100000.0
2008-11-24 16:04:00,1.18366,1.18401,1.18343,1.18368,119600000.0
2008-11-24 16:05:00,1.18426,1.18465,1.18413,1.18465,103400000.0
2008-11-24 16:06:00,1.18444,1.18478,1.18421,1.18435,107400000.0
2008-11-24 16:07:00,1.18414,1.18414,1.18342,1.18393,84300000.0
2008-11-24 16:08:00,1.18368,1.18395,1.18364,1.18395,94000000.0
2008-11-24 16:09:00,1.18422,1.18438,1.18417,1.18422,62400000.0
2008-11-24 16:10:00,1.18427,1.18489,1.18414,1.18433,79400000.0
2008-11-24 16:11:00,1.18464,1.1855,1.18464,1.18483,118000000.0
2008-11-24 16:12:00,1.18505,1.18561,1.18505,1.18533,75000000.0
2008-11-24 16:13:00,1.18543,1.18575,1.18521,1.18521,113000000.0
2008-11-24 16:14:00,1.18489,1.18566,1.18489,1.18513,85800000.0
2008-11-24 16:15:00,1.18468,1.18468,1.1841,1.1841,64000000.0
2008-11-24 16:16:00,1.18448,1.18466,1.18448,1.18464,35800000.0
2008-11-24 16:17:00,1.18463,1.1852,1.18463,1.18474,85600000.0
2008-11-24 16:18:00,1.18451,1.18477,1.18443,1.18448,103400000.0
2008-11-24 16:19:00,1.18473,1.18486,1.1842,1.1848,44600000.0
2008-11-24 16:20:00,1.18448,1.18484,1.18444,1.18454,28600000.0
2008-11-24 16:21:00,1.18445,1.18445,1.18379,1.18416,84800000.0
2008-11-24 16:22:00,1.18407,1.18458,1.18406,1.18431,114600000.0
2008-11-24 16:23:00,1.18493,1.18554,1.18478,1.18539,67600000.0
2008-11-24 16:24:00,1.18547,1.18555,1.18526,1.18537,79400000.0
2008-11-24 16:25:00,1.18534,1.18534,1.18465,1.18498,81800000.0
2008-11-24 16:26:00,1.18566,1.18588,1.18535,1.1856,23000000.0
2008-11-24 16:27:00,1.1857,1.18618,1.18558,1.18581,96400000.0
2008-11-24 16:28:00,1.18583,1.1859,1.18565,1.18567,77800000.0
2008-11-24 16:29:00,1.18556,1.18606,1.18532,1.18597,64400000.0
2008-11-24 16:30:00,1.18583,1.18609,1.18544,1.18559,79200000.0
2008-11-24 16:31:00,1.18553,1.1859,1.18533,1.18562,97200000.0
2008-11-24 16:32:00,1.18589,1.18657,1.18585,1.18612,85200000.0
2008-11-24 16:33:00,1.18567,1.18599,1.18551,1.18552,123400000.0
2008-11-24 16:34:00,1.18521,1.18546,1.1851,1.18532,86800000.0
2008-11-24 16:35:00,1.18524,1.18552,1.18524,1.18528,62600000.0
2008-11-24 16:36:00,1.18505,1.18505,1.18423,1.18423,90200000.0
2008-11-24 16:37:00,1.18413,1.1851,1.18413,1.18488,106400000.0
2008-11-24 16:38:00,1.18543,1.18575,1.18523,1.18527,81200000.0
2008-11-24 16:39:00,1.1845,1.18526,1.1845,1.18465,94000000.0
2008-11-24 16:40:00,1.1849,1.1851,1.18469,1.18502,41800000.0
2008-11-24 16:41:00,1.18478,1.18521,1.18451,1.18462,70200000.0
2008-11-24 16:42:00,1.1849,1.18558,1.1849,1.18532,52200000.0
2008-11-24 16:43:00,1.18522,1.18522,1.18481,1.18487,15800000.0
2008-11-24 16:44:00,1.18445,1.18471,1.18424,1.1843,16200000.0
2008-11-24 16:45:00,1.18453,1.18553,1.18453,1.18515,13000000.0
2008-11-24 16:46:00,1.18462,1.18474,1.18424,1.18461,49200000.0
2008-11-24 16:47:00,1.18425,1.18463,1.18396,1.18396,24800000.0
2008-11-24 16:48:00,1.18429,1.18498,1.18429,1.18498,14600000.0
2008-11-24 16:49:00,1.18551,1.18551,1.1851,1.1854,28600000.0
2008-11-24 16:50:00,1.18521,1.18556,1.18521,1.18526,52000000.0
2008-11-24 16:51:00,1.18453,1.18493,1.18446,1.1848,25200000.0
2008-11-24 16:52:00,1.18473,1.18506,1.18472,1.18502,99400000.0
2008-11-24 16:53:00,1.18499,1.18548,1.18499,1.18548,68000000.0
2008-11-24 16:54:00,1.1856,1.18583,1.18507,1.18509,42000000.0
2008-11-24 16:55:00,1.18541,1.18569,1.18506,1.18506,104000000.0
2008-11-24 16:56:00,1.18511,1.18577,1.18511,1.18555,10000000.0
2008-11-24 16:57:00,1.18564,1.18577,1.1852,1.18522,81800000.0
2008-11-24 16:58:00,1.18535,1.18555,1.18512,1.18541,80600000.0
2008-11-24 16:59:00,1.18546,1.18588,1.18463,1.18463,113600000.0
2008-11-24 17:00:00,1.18507,1.18599,1.18506,1.18599,137900000.0
2008-11-24 17:01:00,1.18614,1.18614,1.18555,1.18583,8800000.0
2008-11-24 17:02:00,1.18564,1.18564,1.18515,1.18533,20200000.0
2008-11-24 17:03:00,1.18552,1.18552,1.18497,1.18501,89800000.0
2008-11-24 17:04:00,1.18517,1.18545,1.18491,1.18545,96800000.0
2008-11-24 17:05:00,1.18509,1.18556,1.18501,1.18522,100600000.0
2008-11-24 17:06:00,1.1853,1.18591,1.18523,1.18573,80600000.0
2008-11-24 17:07:00,1.18533,1.18545,1.1845,1.18452,94800000.0
2008-11-24 17:08:00,1.18488,1.18537,1.18465,1.1849,117800000.0
2008-11-24 17:09:00,1.18474,1.18564,1.18474,1.18513,125600000.0
2008-11-24 17:10:00,1.18515,1.18585,1.18515,1.18566,85000000.0
2008-11-24 17:11:00,1.1857,1.186,1.18539,1.18578,62200000.0
2008-11-24 17:12:00,1.18602,1.18639,1.18572,1.18578,94000000.0
2008-11-24 17:13:00,1.18556,1.18584,1.18535,1.18549,55600000.0
2008-11-24 17:14:00,1.1851,1.18555,1.18499,1.18544,107600000.0
2008-11-24 17:15:00,1.18523,1.18562,1.18471,1.18484,103800000.0
2008-11-24 17:16:00,1.18471,1.18511,1.18471,1.18509,10000000.0
2008-11-24 17:17:00,1.18461,1.18506,1.18423,1.18423,105600000.0
2008-11-24 17:18:00,1.18411,1.18467,1.18403,1.18453,116000000.0
2008-11-24 17:19:00,1.18478,1.18519,1.18447,1.18506,134600000.0
2008-11-24 17:20:00,1.18468,1.18468,1.18392,1.18392,94800000.0
2008-11-24 17:21:00,1.18352,1.18393,1.18352,1.18355,87200000.0
2008-11-24 17:22:00,1.18361,1.1842,1.18347,1.18389,150000000.0
2008-11-24 17:23:00,1.18494,1.18598,1.18494,1.18598,129400000.0
2008-11-24 17:24:00,1.18592,1.18681,1.18592,1.18657,107800000.0
2008-11-24 17:25:00,1.18635,1.18715,1.18629,1.18643,123600000.0
2008-11-24 17:26:00,1.18632,1.18703,1.18606,1.18644,116800000.0
2008-11-24 17:27:00,1.1864,1.18674,1.18637,1.1864,71600000.0
2008-11-24 17:28:00,1.18688,1.18803,1.18688,1.18794,94800000.0
2008-11-24 17:29:00,1.1878,1.18817,1.18753,1.18776,129400000.0
2008-11-24 17:30:00,1.18785,1.18855,1.18767,1.18809,129600000.0
2008-11-24 17:31:00,1.18722,1.18877,1.18722,1.18846,99600000.0
2008-11-24 17:32:00,1.18851,1.18851,1.18698,1.18698,109400000.0
2008-11-24 17:33:00,1.18654,1.18731,1.18654,1.18686,99200000.0
2008-11-24 17:34:00,1.18656,1.18669,1.1863,1.18638,123400000.0
2008-11-24 17:35:00,1.18638,1.18638,1.18503,1.18503,78200000.0
2008-11-24 17:36:00,1.18508,1.18549,1.18501,1.18549,54000000.0
2008-11-24 17:37:00,1.18577,1.18634,1.18571,1.18576,71600000.0
2008-11-24 17:38:00,1.18579,1.18601,1.18561,1.18594,60400000.0
2008-11-24 17:39:00,1.18628,1.18663,1.18578,1.18651,72000000.0
2008-11-24 17:40:00,1.18698,1.1874,1.18602,1.18602,8400000.0
2008-11-24 17:41:00,1.18555,1.18569,1.18502,1.18553,57400000.0
2008-11-24 17:42:00,1.18532,1.18636,1.18531,1.18636,76800000.0
2008-11-24 17:43:00,1.18625,1.18701,1.18625,1.18701,59800000.0
2008-11-24 17:44:00,1.18706,1.18712,1.18668,1.18712,37200000.0
2008-11-24 17:45:00,1.1866,1.18722,1.1866,1.18722,40800000.0
2008-11-24 17:46:00,1.18697,1.18697,1.18567,1.18567,9200000.0
2008-11-24 17:47:00,1.18635,1.18648,1.1858,1.1858,77800000.0
2008-11-24 17:48:00,1.18624,1.18658,1.18592,1.18592,66600000.0
2008-11-24 17:49:00,1.18583,1.18583,1.18527,1.18527,86000000.0
2008-11-24 17:50:00,1.18508,1.18534,1.18507,1.18523,76400000.0
2008-11-24 17:51:00,1.18565,1.18624,1.18532,1.18532,67600000.0
2008-11-24 17:52:00,1.18494,1.18577,1.18494,1.18547,106800000.0
2008-11-24 17:53:00,1.18663,1.18734,1.18652,1.18675,53600000.0
2008-11-24 17:54:00,1.18678,1.18678,1.18634,1.18646,47400000.0
2008-11-24 17:55:00,1.18666,1.18716,1.18666,1.18693,54400000.0
2008-11-24 17:56:00,1.18649,1.18713,1.18633,1.18651,121600000.0
2008-11-24 17:57:00,1.18684,1.18738,1.18676,1.18677,120400000.0
2008-11-24 17:58:00,1.18672,1.18758,1.18665,1.18758,66600000.0
2008-11-24 17:59:00,1.18755,1.18758,1.18628,1.18628,90400000.0
2008-11-24 18:00:00,1.18556,1.18629,1.18556,1.18629,71200000.0
2008-11-24 18:01:00,1.18597,1.18648,1.18583,1.18646,85200000.0
2008-11-24 18:02:00,1.18671,1.18714,1.18656,1.18657,82200000.0
2008-11-24 18:03:00,1.18652,1.1875,1.18652,1.1869,98600000.0
2008-11-24 18:04:00,1.18721,1.18764,1.18708,1.18715,137000000.0
2008-11-24 18:05:00,1.18727,1.18782,1.1872,1.18782,114400000.0
2008-11-24 18:06:00,1.18782,1.18782,1.18687,1.18705,111200000.0
2008-11-24 18:07:00,1.18752,1.18773,1.18716,1.18716,99000000.0
2008-11-24 18:08:00,1.18704,1.18783,1.18704,1.18783,80400000.0
2008-11-24 18:09:00,1.1874,1.1877,1.18707,1.18731,112200000.0
2008-11-24 18:10:00,1.18737,1.18793,1.18686,1.18694,135200000.0
2008-11-24 18:11:00,1.18676,1.18755,1.18672,1.1872,120200000.0
2008-11-24 18:12:00,1.18735,1.18827,1.18735,1.18766,114800000.0
2008-11-24 18:13:00,1.18819,1.18854,1.18794,1.18794,120800000.0
2008-11-24 18:14:00,1.18807,1.18819,1.18761,1.188,10400000.0
2008-11-24 18:15:00,1.18789,1.18838,1.18753,1.18762,126000000.0
2008-11-24 18:16:00,1.18692,1.18787,1.18692,1.1872,171400000.0
2008-11-24 18:17:00,1.18729,1.1873,1.18694,1.18722,33000000.0
2008-11-24 18:18:00,1.18718,1.18733,1.18687,1.18726,77600000.0
2008-11-24 18:19:00,1.1875,1.188,1.18736,1.18774,81200000.0
2008-11-24 18:20:00,1.18775,1.18786,1.18677,1.18681,98400000.0
2008-11-24 18:21:00,1.18634,1.18694,1.18608,1.18637,60600000.0
2008-11-24 18:22:00,1.18655,1.1868,1.186,1.1863,121400000.0
2008-11-24 18:23:00,1.18592,1.18735,1.18576,1.18735,88200000.0
2008-11-24 18:24:00,1.18731,1.18731,1.18602,1.1862,72000000.0
2008-11-24 18:25:00,1.1862,1.1862,1.18591,1.18596,17000000.0
2008-11-24 18:26:00,1.18676,1.18685,1.18651,1.18683,67800000.0
2008-11-24 18:27:00,1.18682,1.18682,1.18638,1.18638,93000000.0
2008-11-24 18:28:00,1.18688,1.18688,1.18554,1.18593,155800000.0
2008-11-24 18:29:00,1.18582,1.18602,1.18557,1.18565,137600000.0
2008-11-24 18:30:00,1.18545,1.18625,1.1854,1.18625,109400000.0
2008-11-24 18:31:00,1.18647,1.18647,1.18593,1.18626,103400000.0
2008-11-24 18:32:00,1.18555,1.18625,1.18555,1.18577,98400000.0
2008-11-24 18:33:00,1.18541,1.18554,1.18541,1.18554,61400000.0
2008-11-24 18:34:00,1.18591,1.18665,1.1857,1.1857,79100000.0
2008-11-24 18:35:00,1.18595,1.18668,1.1855,1.18604,77200000.0
2008-11-24 18:36:00,1.18614,1.18659,1.18608,1.18625,42600000.0
2008-11-24 18:37:00,1.18654,1.18716,1.18654,1.18698,61400000.0
2008-11-24 18:38:00,1.18728,1.1876,1.18728,1.18735,48400000.0
2008-11-24 18:39:00,1.18731,1.18731,1.18684,1.18703,46600000.0
2008-11-24 18:40:00,1.18699,1.18699,1.1865,1.1866,62200000.0
2008-11-24 18:41:00,1.18647,1.18668,1.18647,1.18663,43600000.0
2008-11-24 18:42:00,1.18668,1.18691,1.18668,1.18673,26300000.0
2008-11-24 18:43:00,1.18687,1.18707,1.18668,1.18707,14000000.0
2008-11-24 18:44:00,1.18674,1.18689,1.1862,1.1862,31400000.0
2008-11-24 18:45:00,1.1858,1.18615,1.18536,1.18599,51400000.0
2008-11-24 18:46:00,1.1866,1.18706,1.1866,1.1867,49600000.0
2008-11-24 18:47:00,1.18662,1.18662,1.18582,1.18594,88000000.0
2008-11-24 18:48:00,1.18554,1.18576,1.18529,1.18576,24000000.0
2008-11-24 18:49:00,1.18577,1.18577,1.18525,1.18525,55800000.0
2008-11-24 18:50:00,1.1853,1.1854,1.18495,1.18495,88000000.0
2008-11-24 18:51:00,1.18519,1.18547,1.18475,1.18547,81800000.0
2008-11-24 18:52:00,1.18609,1.18632,1.18586,1.18619,57000000.0
2008-11-24 18:53:00,1.18593,1.18634,1.18586,1.18595,78800000.0
2008-11-24 18:54:00,1.1859,1.18609,1.18574,1.18574,45000000.0
2008-11-24 18:55:00,1.18546,1.18626,1.18546,1.186,61200000.0
2008-11-24 18:56:00,1.18597,1.18602,1.18553,1.18565,73400000.0
2008-11-24 18:57:00,1.18618,1.18721,1.18618,1.18721,4200000.0
2008-11-24 18:58:00,1.18739,1.18797,1.18735,1.1878,65600000.0
2008-11-24 18:59:00,1.18765,1.18788,1.18719,1.18728,130000000.0
2008-11-24 19:00:00,1.18688,1.18693,1.18623,1.18627,116800000.0
2008-11-24 19:01:00,1.18631,1.18712,1.1861,1.18615,146600000.0
2008-11-24 19:02:00,1.18636,1.18693,1.18606,1.18606,11200000.0
2008-11-24 19:03:00,1.18557,1.18575,1.18518,1.18522,61400000.0
2008-11-24 19:04:00,1.18427,1.1849,1.18396,1.18423,54800000.0
2008-11-24 19:05:00,1.1844,1.18637,1.1844,1.18637,13800000.0
2008-11-24 19:06:00,1.18695,1.18759,1.1869,1.18759,123000000.0
2008-11-24 19:07:00,1.18734,1.18734,1.18666,1.18666,89800000.0
2008-11-24 19:08:00,1.187,1.18741,1.187,1.18741,85600000.0
2008-11-24 19:09:00,1.1879,1.1879,1.18771,1.1878,11400000.0
2008-11-24 19:10:00,1.18774,1.18774,1.18752,1.18758,9200000.0
2008-11-24 19:11:00,1.18743,1.18835,1.18743,1.18812,103800000.0
2008-11-24 19:12:00,1.188,1.18807,1.18755,1.18755,39800000.0
2008-11-24 19:13:00,1.18725,1.18746,1.18662,1.18662,31400000.0
2008-11-24 19:14:00,1.18698,1.18728,1.18698,1.18714,64000000.0
2008-11-24 19:15:00,1.18709,1.18765,1.18707,1.18765,23000000.0
2008-11-24 19:16:00,1.18765,1.18792,1.18765,1.18792,9000000.0
2008-11-24 19:17:00,1.18776,1.18776,1.1861,1.1861,28400000.0
2008-11-24 19:18:00,1.18634,1.18734,1.18634,1.18734,55400000.0
2008-11-24 19:19:00,1.18686,1.18804,1.18686,1.18804,76600000.0
2008-11-24 19:20:00,1.18794,1.18794,1.18645,1.18645,37400000.0
2008-11-24 19:21:00,1.18577,1.18577,1.18457,1.18462,42400000.0
2008-11-24 19:22:00,1.1851,1.1851,1.18372,1.18372,55200000.0
2008-11-24 19:23:00,1.18384,1.18584,1.18384,1.18557,48800000.0
2008-11-24 19:24:00,1.18533,1.18669,1.18533,1.18669,44000000.0
2008-11-24 19:25:00,1.18667,1.18671,1.18605,1.18623,22400000.0
2008-11-24 19:26:00,1.18699,1.1873,1.18699,1.18718,12200000.0
2008-11-24 19:27:00,1.18803,1.18915,1.18803,1.18884,48800000.0
2008-11-24 19:28:00,1.18913,1.1893,1.18854,1.18854,26600000.0
2008-11-24 19:29:00,1.18831,1.1888,1.18827,1.18827,34600000.0
2008-11-24 19:30:00,1.18825,1.18857,1.18814,1.18825,15600000.0
2008-11-24 19:31:00,1.1881,1.18853,1.188,1.18825,43400000.0
2008-11-24 19:32:00,1.18882,1.18912,1.18701,1.18775,79400000.0
2008-11-24 19:33:00,1.18781,1.18876,1.18763,1.18795,76600000.0
2008-11-24 19:34:00,1.18852,1.18899,1.18852,1.18886,21000000.0
2008-11-24 19:35:00,1.1882,1.18849,1.18768,1.18849,15600000.0
2008-11-24 19:36:00,1.18831,1.1884,1.18811,1.1882,19400000.0
2008-11-24 19:37:00,1.18824,1.18833,1.1879,1.18807,54400000.0
2008-11-24 19:38:00,1.1879,1.18832,1.18753,1.18802,70000000.0
2008-11-24 19:39:00,1.18711,1.18711,1.18651,1.18656,12200000.0
2008-11-24 19:40:00,1.18545,1.18722,1.18545,1.18722,76100000.0
2008-11-24 19:41:00,1.18783,1.18798,1.18734,1.18747,17000000.0
2008-11-24 19:42:00,1.18782,1.18846,1.18782,1.18842,9000000.0
2008-11-24 19:43:00,1.18833,1.18833,1.18774,1.18795,13600000.0
2008-11-24 19:44:00,1.18798,1.18844,1.18762,1.18844,24600000.0
2008-11-24 19:45:00,1.18875,1.18875,1.18839,1.18856,15800000.0
2008-11-24 19:46:00,1.18907,1.18919,1.18907,1.18919,3400000.0
2008-11-24 19:47:00,1.18858,1.1892,1.18858,1.18875,46400000.0
2008-11-24 19:48:00,1.18863,1.18904,1.18852,1.18858,105600000.0
2008-11-24 19:49:00,1.1884,1.18841,1.18803,1.18819,67600000.0
2008-11-24 19:50:00,1.18827,1.18895,1.18827,1.18895,43000000.0
2008-11-24 19:51:00,1.18987,1.19042,1.18987,1.18993,35800000.0
2008-11-24 19:52:00,1.18959,1.19017,1.1893,1.1893,15200000.0
2008-11-24 19:53:00,1.19026,1.19075,1.19001,1.19001,93400000.0
2008-11-24 19:54:00,1.19007,1.19061,1.19007,1.19046,13000000.0
2008-11-24 19:55:00,1.19054,1.19058,1.19025,1.19029,24400000.0
2008-11-24 19:56:00,1.19008,1.19008,1.18944,1.18944,53200000.0
2008-11-24 19:57:00,1.18972,1.19067,1.18972,1.19067,15200000.0
2008-11-24 19:58:00,1.18906,1.19052,1.18906,1.19049,14800000.0
2008-11-24 19:59:00,1.19126,1.19126,1.1896,1.1896,72800000.0
2008-11-24 20:00:00,1.18919,1.1898,1.18886,1.18905,173400000.0
2008-11-24 20:01:00,1.18997,1.19084,1.18997,1.19015,19200000.0
2008-11-24 20:02:00,1.19045,1.19102,1.19029,1.19064,13400000.0
2008-11-24 20:03:00,1.1912,1.19123,1.19087,1.19106,11200000.0
2008-11-24 20:04:00,1.1908,1.19092,1.1901,1.19013,81000000.0
2008-11-24 20:05:00,1.18961,1.19006,1.18933,1.18943,89400000.0
2008-11-24 20:06:00,1.1897,1.19007,1.1897,1.19004,62800000.0
2008-11-24 20:07:00,1.19054,1.19078,1.19005,1.19005,87600000.0
2008-11-24 20:08:00,1.18985,1.19041,1.18976,1.19032,47000000.0
2008-11-24 20:09:00,1.19012,1.19078,1.18939,1.19044,78400000.0
2008-11-24 20:10:00,1.1906,1.19074,1.19054,1.19055,70000000.0
2008-11-24 20:11:00,1.19003,1.19003,1.18985,1.18985,3200000.0
2008-11-24 20:12:00,1.18855,1.18855,1.18809,1.18819,14800000.0
2008-11-24 20:13:00,1.18895,1.18997,1.18895,1.18943,16800000.0
2008-11-24 20:14:00,1.18945,1.19019,1.18945,1.19019,29000000.0
2008-11-24 20:15:00,1.19016,1.191,1.18993,1.19024,103400000.0
2008-11-24 20:16:00,1.18987,1.19013,1.18973,1.18994,64200000.0
2008-11-24 20:17:00,1.18969,1.18969,1.18917,1.18937,11800000.0
2008-11-24 20:18:00,1.18955,1.19032,1.18955,1.18991,17400000.0
2008-11-24 20:19:00,1.191,1.191,1.19051,1.19051,11200000.0
2008-11-24 20:20:00,1.18963,1.19027,1.18963,1.19027,10000000.0
2008-11-24 20:21:00,1.1905,1.1905,1.19005,1.19008,55400000.0
2008-11-24 20:22:00,1.19005,1.19015,1.18982,1.19002,37200000.0
2008-11-24 20:23:00,1.18998,1.1902,1.18975,1.1898,13000000.0
2008-11-24 20:24:00,1.18946,1.18946,1.18916,1.18941,11000000.0
2008-11-24 20:25:00,1.18982,1.19019,1.18979,1.18993,17200000.0
2008-11-24 20:26:00,1.1898,1.1898,1.18935,1.18939,19800000.0
2008-11-24 20:27:00,1.18931,1.19016,1.18922,1.1894,70800000.0
2008-11-24 20:28:00,1.18899,1.18963,1.18899,1.18963,3200000.0
2008-11-24 20:29:00,1.1899,1.1901,1.18956,1.1901,24400000.0
2008-11-24 20:30:00,1.18979,1.18991,1.18961,1.18972,30600000.0
2008-11-24 20:31:00,1.18889,1.18889,1.18837,1.18863,20800000.0
2008-11-24 20:32:00,1.18869,1.18931,1.18869,1.18909,10600000.0
2008-11-24 20:33:00,1.1863,1.1869,1.1854,1.1854,62000000.0
2008-11-24 20:34:00,1.18948,1.18967,1.1892,1.18932,62000000.0
2008-11-24 20:35:00,1.18929,1.18981,1.18929,1.18968,52400000.0
2008-11-24 20:36:00,1.18898,1.18901,1.18821,1.18901,11200000.0
2008-11-24 20:37:00,1.18922,1.18922,1.18761,1.18761,55400000.0
2008-11-24 20:38:00,1.18732,1.18766,1.18689,1.18701,62400000.0
2008-11-24 20:39:00,1.18665,1.18796,1.18665,1.18796,15200000.0
2008-11-24 20:40:00,1.18755,1.18866,1.18755,1.18854,69000000.0
2008-11-24 20:41:00,1.1887,1.18955,1.18866,1.18884,123000000.0
2008-11-24 20:42:00,1.1858,1.1869,1.1848,1.1869,39600000.0
2008-11-24 20:43:00,1.18839,1.18841,1.18772,1.18772,39600000.0
2008-11-24 20:44:00,1.18717,1.18749,1.18686,1.18686,57000000.0
2008-11-24 20:45:00,1.18672,1.18674,1.18639,1.18666,62600000.0
2008-11-24 20:46:00,1.18691,1.18765,1.18691,1.18739,25000000.0
2008-11-24 20:47:00,1.18753,1.18816,1.1875,1.18776,62800000.0
2008-11-24 20:48:00,1.1881,1.1884,1.1875,1.1884,83000000.0
2008-11-24 20:49:00,1.1876,1.18806,1.18758,1.18806,83000000.0
2008-11-24 20:50:00,1.18813,1.18813,1.18765,1.18769,64600000.0
2008-11-24 20:51:00,1.18799,1.18839,1.18788,1.18815,16800000.0
2008-11-24 20:52:00,1.18759,1.18822,1.18759,1.18809,13200000.0
2008-11-24 20:53:00,1.188,1.18829,1.188,1.18814,44000000.0
2008-11-24 20:54:00,1.18823,1.18823,1.18776,1.18823,11200000.0
2008-11-24 20:55:00,1.1901,1.1901,1.1895,1.1896,27000000.0
2008-11-24 20:56:00,1.18855,1.18946,1.18855,1.18946,27000000.0
2008-11-24 20:57:00,1.19009,1.19046,1.18987,1.19046,23200000.0
2008-11-24 20:58:00,1.19097,1.19105,1.19039,1.19039,38200000.0
2008-11-24 20:59:00,1.18945,1.18952,1.18898,1.18952,65200000.0
2008-11-24 21:00:00,1.18947,1.18987,1.18942,1.18977,56000000.0
2008-11-24 21:01:00,1.18986,1.18986,1.18714,1.18732,123400000.0
2008-11-24 21:02:00,1.18745,1.18834,1.18745,1.18775,162200000.0
2008-11-24 21:03:00,1.18758,1.18758,1.18647,1.18667,13000000.0
2008-11-24 21:04:00,1.18656,1.1879,1.18656,1.1879,78000000.0
2008-11-24 21:05:00,1.1878,1.18807,1.18728,1.18728,80600000.0
2008-11-24 21:06:00,1.187,1.18718,1.18664,1.18702,11000000.0
2008-11-24 21:07:00,1.18686,1.18686,1.18672,1.18672,16400000.0
2008-11-24 21:08:00,1.18599,1.18599,1.18504,1.18528,58800000.0
2008-11-24 21:09:00,1.18531,1.18609,1.18531,1.18609,53800000.0
2008-11-24 21:10:00,1.18658,1.18731,1.18658,1.18695,48600000.0
2008-11-24 21:11:00,1.18639,1.18639,1.185,1.18626,14400000.0
2008-11-24 21:12:00,1.18493,1.18638,1.1848,1.18638,28400000.0
2008-11-24 21:13:00,1.18675,1.18732,1.18675,1.18711,13000000.0
2008-11-24 21:14:00,1.18747,1.1887,1.18736,1.1887,35800000.0
2008-11-24 21:15:00,1.1887,1.18895,1.18858,1.18879,49400000.0
2008-11-24 21:16:00,1.18798,1.18798,1.18651,1.18651,51400000.0
2008-11-24 21:17:00,1.18663,1.18697,1.18663,1.18697,6000000.0
2008-11-24 21:18:00,1.18747,1.18849,1.18747,1.18849,22200000.0
2008-11-24 21:19:00,1.18855,1.18855,1.18623,1.18623,17000000.0
2008-11-24 21:20:00,1.18525,1.18642,1.18525,1.18642,20200000.0
2008-11-24 21:21:00,1.18711,1.1877,1.18711,1.18722,22600000.0
2008-11-24 21:22:00,1.18654,1.18796,1.18654,1.1867,59400000.0
2008-11-24 21:23:00,1.18711,1.18779,1.18711,1.18763,84000000.0
2008-11-24 21:24:00,1.18716,1.18821,1.18716,1.18791,21400000.0
2008-11-24 21:25:00,1.18802,1.1881,1.18777,1.18781,42200000.0
2008-11-24 21:26:00,1.18676,1.18676,1.18493,1.18493,40000000.0
2008-11-24 21:27:00,1.185,1.18671,1.185,1.18671,13200000.0
2008-11-24 21:28:00,1.18722,1.18845,1.18708,1.18845,36600000.0
2008-11-24 21:29:00,1.18852,1.18854,1.18801,1.18854,7800000.0
2008-11-24 21:30:00,1.18875,1.18952,1.18875,1.18952,22200000.0
2008-11-24 21:31:00,1.18953,1.18996,1.18886,1.18996,31600000.0
2008-11-24 21:32:00,1.18926,1.18926,1.18852,1.18852,22000000.0
2008-11-24 21:33:00,1.18781,1.18803,1.18764,1.18781,51600000.0
2008-11-24 21:34:00,1.18718,1.18859,1.18718,1.18859,116400000.0
2008-11-24 21:35:00,1.18869,1.18903,1.18861,1.18903,67400000.0
2008-11-24 21:36:00,1.18898,1.18898,1.18804,1.18814,109200000.0
2008-11-24 21:37:00,1.18831,1.18831,1.18799,1.18803,87600000.0
2008-11-24 21:38:00,1.1879,1.1889,1.1879,1.1882,14000000.0
2008-11-24 21:39:00,1.18795,1.18795,1.18749,1.18773,14000000.0
2008-11-24 21:40:00,1.18747,1.18769,1.18731,1.18731,34000000.0
2008-11-24 21:41:00,1.1875,1.1875,1.18688,1.18706,60800000.0
2008-11-24 21:42:00,1.18683,1.18683,1.18565,1.18679,71400000.0
2008-11-24 21:43:00,1.1874,1.1874,1.1866,1.18666,6200000.0
2008-11-24 21:44:00,1.18691,1.18748,1.18689,1.18748,35800000.0
2008-11-24 21:45:00,1.18687,1.18702,1.18668,1.18702,30600000.0
2008-11-24 21:46:00,1.18773,1.18844,1.18773,1.18844,21200000.0
2008-11-24 21:47:00,1.1895,1.19032,1.1895,1.18988,13400000.0
2008-11-24 21:48:00,1.18923,1.18996,1.18896,1.18896,72800000.0
2008-11-24 21:49:00,1.1897,1.1903,1.1889,1.1894,123400000.0
2008-11-24 21:50:00,1.18881,1.1895,1.18881,1.18911,123400000.0
2008-11-24 21:51:00,1.18901,1.18968,1.18901,1.18945,91400000.0
2008-11-24 21:52:00,1.18972,1.18983,1.18938,1.18938,41000000.0
2008-11-24 21:53:00,1.19026,1.19061,1.19007,1.19048,7400000.0
2008-11-24 21:54:00,1.19072,1.19151,1.19072,1.19129,22600000.0
2008-11-24 21:55:00,1.19095,1.19116,1.19066,1.19066,24300000.0
2008-11-24 21:56:00,1.1882,1.1882,1.1881,1.1881,50400000.0
2008-11-24 21:57:00,1.19018,1.1902,1.1897,1.18994,50400000.0
2008-11-24 21:58:00,1.1904,1.19058,1.19025,1.19025,20800000.0
2008-11-24 21:59:00,1.19006,1.19048,1.19006,1.19048,39600000.0
2008-11-24 22:00:00,1.19095,1.19095,1.19014,1.19064,18000000.0
2008-11-24 22:01:00,1.19072,1.19131,1.19072,1.19098,12200000.0
2008-11-24 22:02:00,1.19068,1.19081,1.18971,1.19081,46200000.0
2008-11-24 22:03:00,1.19082,1.19089,1.19082,1.19089,4000000.0
2008-11-24 22:04:00,1.19051,1.19051,1.18954,1.18954,41200000.0
2008-11-24 22:05:00,1.19043,1.19043,1.18989,1.18989,54200000.0
2008-11-24 22:06:00,1.19003,1.19059,1.19003,1.19047,17200000.0
2008-11-24 22:07:00,1.19066,1.19115,1.19054,1.19085,124200000.0
2008-11-24 22:08:00,1.19095,1.19121,1.19073,1.19103,83000000.0
2008-11-24 22:09:00,1.19105,1.19178,1.19105,1.19152,79800000.0
2008-11-24 22:10:00,1.1911,1.19146,1.19028,1.19028,28400000.0
2008-11-24 22:11:00,1.19034,1.19097,1.1898,1.19097,88200000.0
2008-11-24 22:12:00,1.19107,1.19148,1.19091,1.19118,61600000.0
2008-11-24 22:13:00,1.19116,1.19188,1.19116,1.19184,12800000.0
2008-11-24 22:14:00,1.19113,1.19143,1.19104,1.19143,21200000.0
2008-11-24 22:15:00,1.19182,1.1919,1.19092,1.19092,65000000.0
2008-11-24 22:16:00,1.19049,1.19065,1.19021,1.19025,28800000.0
2008-11-24 22:17:00,1.19093,1.19164,1.19087,1.19164,32200000.0
2008-11-24 22:18:00,1.19169,1.19212,1.19162,1.19191,36800000.0
2008-11-24 22:19:00,1.1921,1.1921,1.19074,1.19074,26000000.0
2008-11-24 22:20:00,1.19136,1.19181,1.1913,1.19181,11800000.0
2008-11-24 22:21:00,1.19196,1.19196,1.19145,1.19172,23600000.0
2008-11-24 22:22:00,1.19169,1.19169,1.19026,1.19031,43000000.0
2008-11-24 22:23:00,1.18982,1.18993,1.18955,1.18955,32600000.0
2008-11-24 22:24:00,1.18922,1.18924,1.18897,1.18924,4800000.0
2008-11-24 22:25:00,1.18909,1.18964,1.18906,1.18964,37200000.0
2008-11-24 22:26:00,1.18986,1.19162,1.1898,1.19162,48600000.0
2008-11-24 22:27:00,1.19173,1.19205,1.19135,1.19205,40000000.0
2008-11-24 22:28:00,1.19182,1.19182,1.19039,1.19056,107800000.0
2008-11-24 22:29:00,1.19081,1.19153,1.19061,1.19153,19400000.0
2008-11-24 22:30:00,1.1917,1.1918,1.1917,1.1918,2600000.0
2008-11-24 22:31:00,1.19153,1.19186,1.19137,1.19148,140600000.0
2008-11-24 22:32:00,1.19087,1.19087,1.19017,1.19017,110400000.0
2008-11-24 22:33:00,1.19047,1.19091,1.19013,1.19091,101000000.0
2008-11-24 22:34:00,1.19044,1.19044,1.18949,1.18949,79000000.0
2008-11-24 22:35:00,1.19019,1.19019,1.18976,1.18988,8200000.0
2008-11-24 22:36:00,1.19029,1.19029,1.18974,1.18979,9600000.0
2008-11-24 22:37:00,1.18974,1.18974,1.1889,1.1891,36800000.0
2008-11-24 22:38:00,1.18881,1.1895,1.18881,1.1895,4600000.0
2008-11-24 22:39:00,1.18959,1.19003,1.18959,1.19003,47600000.0
2008-11-24 22:40:00,1.19045,1.19109,1.19045,1.19109,81800000.0
2008-11-24 22:41:00,1.19125,1.19186,1.19117,1.19182,40800000.0
2008-11-24 22:42:00,1.19139,1.19181,1.19139,1.19162,6000000.0
2008-11-24 22:43:00,1.19279,1.19335,1.19279,1.1929,35000000.0
2008-11-24 22:44:00,1.19207,1.19229,1.19158,1.19158,21800000.0
2008-11-24 22:45:00,1.19158,1.19186,1.19127,1.19139,44800000.0
2008-11-24 22:46:00,1.19151,1.19163,1.19134,1.19134,15200000.0
2008-11-24 22:47:00,1.19078,1.19089,1.18998,1.19089,23800000.0
2008-11-24 22:48:00,1.19104,1.19158,1.191,1.19109,71000000.0
2008-11-24 22:49:00,1.19113,1.19113,1.1899,1.19023,11800000.0
2008-11-24 22:50:00,1.18989,1.19054,1.18989,1.19017,20600000.0
2008-11-24 22:51:00,1.19055,1.19084,1.19055,1.19069,24600000.0
2008-11-24 22:52:00,1.1896,1.1896,1.18888,1.18888,17600000.0
2008-11-24 22:53:00,1.18966,1.19069,1.18966,1.1902,9200000.0
2008-11-24 22:54:00,1.19011,1.19034,1.18983,1.19034,13800000.0
2008-11-24 22:55:00,1.19034,1.19051,1.19,1.19044,91600000.0
2008-11-24 22:56:00,1.1892,1.1895,1.1879,1.1882,56400000.0
2008-11-24 22:57:00,1.19057,1.19066,1.19036,1.19036,56400000.0
2008-11-24 22:58:00,1.18956,1.18956,1.18841,1.18841,34600000.0
2008-11-24 22:59:00,1.18809,1.18924,1.1874,1.1874,73400000.0
2008-11-24 23:00:00,1.18752,1.18852,1.18752,1.18852,75200000.0
2008-11-24 23:01:00,1.1892,1.1896,1.18908,1.18933,21000000.0
2008-11-24 23:02:00,1.18912,1.18966,1.18899,1.18966,28000000.0
2008-11-24 23:03:00,1.1863,1.1889,1.1863,1.1875,18200000.0
2008-11-24 23:04:00,1.18925,1.1896,1.18915,1.18918,18200000.0
2008-11-24 23:05:00,1.18956,1.18959,1.18902,1.18959,8800000.0
2008-11-24 23:06:00,1.18987,1.19082,1.18987,1.19047,10000000.0
2008-11-24 23:07:00,1.18929,1.18929,1.18779,1.18823,19200000.0
2008-11-24 23:08:00,1.18757,1.18855,1.18757,1.18846,24800000.0
2008-11-24 23:09:00,1.18827,1.18841,1.18819,1.18819,34200000.0
2008-11-24 23:10:00,1.18853,1.18897,1.18853,1.18889,24000000.0
2008-11-24 23:11:00,1.18973,1.19035,1.18973,1.19007,33600000.0
2008-11-24 23:12:00,1.18962,1.18994,1.18962,1.18977,14000000.0
2008-11-24 23:13:00,1.18951,1.18979,1.18951,1.1897,5800000.0
2008-11-24 23:14:00,1.18981,1.19023,1.1897,1.18978,16800000.0
2008-11-24 23:15:00,1.18993,1.19022,1.18993,1.19007,13600000.0
2008-11-24 23:16:00,1.19032,1.19032,1.18991,1.19013,21000000.0
2008-11-24 23:17:00,1.1906,1.19079,1.1906,1.19073,39000000.0
2008-11-24 23:18:00,1.19077,1.19088,1.19064,1.19083,34200000.0
2008-11-24 23:19:00,1.19068,1.19068,1.19019,1.19064,14600000.0
2008-11-24 23:20:00,1.1852,1.186,1.1847,1.186,4200000.0
2008-11-24 23:21:00,1.19044,1.19044,1.1898,1.1898,4200000.0
2008-11-24 23:22:00,1.1896,1.1896,1.18925,1.18925,37000000.0
2008-11-24 23:23:00,1.18934,1.18966,1.18892,1.18892,87000000.0
2008-11-24 23:24:00,1.18945,1.18972,1.18945,1.18971,11600000.0
2008-11-24 23:25:00,1.18955,1.18978,1.18936,1.18942,47200000.0
2008-11-24 23:26:00,1.18973,1.18994,1.18957,1.18979,44600000.0
2008-11-24 23:27:00,1.1854,1.1861,1.1849,1.186,8400000.0
2008-11-24 23:28:00,1.18949,1.18961,1.18942,1.18942,8400000.0
2008-11-24 23:29:00,1.18959,1.18959,1.18858,1.18858,9200000.0
2008-11-24 23:30:00,1.1853,1.1854,1.1849,1.1849,23400000.0
2008-11-24 23:31:00,1.18891,1.18948,1.18891,1.18902,23400000.0
2008-11-24 23:32:00,1.18842,1.18866,1.1883,1.18847,11000000.0
2008-11-24 23:33:00,1.18895,1.18934,1.18827,1.18934,11600000.0
2008-11-24 23:34:00,1.18966,1.18987,1.18949,1.18987,13800000.0
2008-11-24 23:35:00,1.1853,1.1858,1.1827,1.1858,17400000.0
2008-11-24 23:36:00,1.1863,1.1877,1.1863,1.187,17400000.0
2008-11-24 23:37:00,1.18973,1.19015,1.18956,1.19006,17400000.0
2008-11-24 23:38:00,1.18989,1.19031,1.18989,1.18995,9400000.0
2008-11-24 23:39:00,1.19,1.1906,1.19,1.19048,17400000.0
2008-11-24 23:40:00,1.185,1.1861,1.1844,1.1861,10400000.0
2008-11-24 23:41:00,1.19029,1.19056,1.19015,1.19015,10400000.0
2008-11-24 23:42:00,1.1863,1.1867,1.1863,1.1867,56800000.0
2008-11-24 23:43:00,1.1864,1.1879,1.1861,1.187,56800000.0
2008-11-24 23:44:00,1.1869,1.1874,1.1869,1.1874,56800000.0
2008-11-24 23:45:00,1.19047,1.19088,1.19047,1.19088,56800000.0
2008-11-24 23:46:00,1.19105,1.19147,1.19105,1.19141,48600000.0
2008-11-24 23:47:00,1.19129,1.19129,1.19061,1.19065,27600000.0
2008-11-24 23:48:00,1.19053,1.19092,1.19033,1.19047,96800000.0
2008-11-24 23:49:00,1.1892,1.1899,1.188,1.1895,108500000.0
2008-11-24 23:50:00,1.19078,1.19078,1.19024,1.19043,108500000.0
2008-11-24 23:51:00,1.19067,1.1909,1.19064,1.1909,68400000.0
2008-11-24 23:52:00,1.19132,1.1918,1.19125,1.19138,51800000.0
2008-11-24 23:53:00,1.19021,1.1905,1.1898,1.1905,62800000.0
2008-11-24 23:54:00,1.19047,1.19047,1.18997,1.19009,15200000.0
2008-11-24 23:55:00,1.19006,1.19006,1.18992,1.19006,19400000.0
2008-11-24 23:56:00,1.19015,1.19015,1.18937,1.18942,54000000.0
2008-11-24 23:57:00,1.18926,1.18981,1.18926,1.18978,31800000.0
2008-11-24 23:58:00,1.18951,1.18988,1.18934,1.18981,24400000.0
2008-11-24 23:59:00,1.18965,1.18974,1.18901,1.18901,34400000.0
2008-11-25 00:00:00,1.18782,1.18782,1.18731,1.18742,19400000.0
2008-11-25 00:01:00,1.18761,1.18899,1.18752,1.18899,26800000.0
2008-11-25 00:02:00,1.18796,1.18796,1.18748,1.18748,18600000.0
2008-11-25 00:03:00,1.18731,1.18805,1.1872,1.18747,19800000.0
2008-11-25 00:04:00,1.18769,1.18832,1.18749,1.18797,23400000.0
2008-11-25 00:05:00,1.18776,1.18808,1.18727,1.18796,30400000.0
2008-11-25 00:06:00,1.18696,1.18703,1.18679,1.18679,19600000.0
2008-11-25 00:07:00,1.1889,1.1892,1.1889,1.1891,22400000.0
2008-11-25 00:08:00,1.187,1.18765,1.187,1.18726,22400000.0
2008-11-25 00:09:00,1.18698,1.18706,1.18681,1.18681,18000000.0
2008-11-25 00:10:00,1.1889,1.1898,1.1881,1.1897,19800000.0
2008-11-25 00:11:00,1.1899,1.1908,1.1887,1.1887,19800000.0
2008-11-25 00:12:00,1.18747,1.18775,1.18735,1.18738,19800000.0
2008-11-25 00:13:00,1.18732,1.18747,1.1872,1.1872,7800000.0
2008-11-25 00:14:00,1.1877,1.1882,1.1877,1.1878,11000000.0
2008-11-25 00:15:00,1.18668,1.18668,1.18611,1.18611,11000000.0
2008-11-25 00:16:00,1.18608,1.18613,1.18458,1.18458,19600000.0
2008-11-25 00:17:00,1.1845,1.18538,1.1845,1.18504,11800000.0
2008-11-25 00:18:00,1.18483,1.18548,1.18483,1.18548,24000000.0
2008-11-25 00:19:00,1.18641,1.1867,1.18612,1.18616,15200000.0
2008-11-25 00:20:00,1.18593,1.18624,1.18587,1.18587,10400000.0
2008-11-25 00:21:00,1.1866,1.18679,1.18617,1.18653,40000000.0
2008-11-25 00:22:00,1.18686,1.18686,1.1864,1.1864,9800000.0
2008-11-25 00:23:00,1.1857,1.1857,1.18456,1.18456,7200000.0
2008-11-25 00:24:00,1.1868,1.187,1.1861,1.1868,16200000.0
2008-11-25 00:25:00,1.18545,1.18653,1.18531,1.18611,16200000.0
2008-11-25 00:26:00,1.18614,1.18614,1.18561,1.18569,26600000.0
2008-11-25 00:27:00,1.18568,1.18631,1.18559,1.18559,17800000.0
2008-11-25 00:28:00,1.18586,1.18612,1.18578,1.18612,11000000.0
2008-11-25 00:29:00,1.18629,1.1863,1.18611,1.18629,22800000.0
2008-11-25 00:30:00,1.18623,1.18623,1.18556,1.18563,16800000.0
2008-11-25 00:31:00,1.18585,1.18597,1.18584,1.18592,23400000.0
2008-11-25 00:32:00,1.1882,1.1885,1.1877,1.1881,6800000.0
2008-11-25 00:33:00,1.1879,1.1879,1.1875,1.1877,6800000.0
2008-11-25 00:34:00,1.18583,1.18586,1.18523,1.18552,6800000.0
2008-11-25 00:35:00,1.1854,1.18554,1.1844,1.18554,13400000.0
2008-11-25 00:36:00,1.18602,1.18756,1.18602,1.1871,27600000.0
2008-11-25 00:37:00,1.18787,1.18795,1.18744,1.1876,11800000.0
2008-11-25 00:38:00,1.18766,1.18766,1.18679,1.18683,9400000.0
2008-11-25 00:39:00,1.18568,1.18661,1.18545,1.18661,21400000.0
2008-11-25 00:40:00,1.18633,1.18659,1.18622,1.18659,49000000.0
2008-11-25 00:41:00,1.18667,1.18667,1.18632,1.18655,13800000.0
2008-11-25 00:42:00,1.1869,1.18752,1.18684,1.18752,34600000.0
2008-11-25 00:43:00,1.18713,1.18755,1.18712,1.18744,21400000.0
2008-11-25 00:44:00,1.18747,1.18781,1.18741,1.18781,21000000.0
2008-11-25 00:45:00,1.18801,1.18827,1.18787,1.18806,19800000.0
2008-11-25 00:46:00,1.18783,1.18875,1.18783,1.18817,20600000.0
2008-11-25 00:47:00,1.18853,1.18882,1.18853,1.18882,29200000.0
2008-11-25 00:48:00,1.18898,1.18947,1.18898,1.18947,17400000.0
2008-11-25 00:49:00,1.19026,1.19041,1.18978,1.18992,15400000.0
2008-11-25 00:50:00,1.19046,1.19057,1.19039,1.19057,9200000.0
2008-11-25 00:51:00,1.1856,1.186,1.1853,1.1853,17400000.0
2008-11-25 00:52:00,1.1856,1.1857,1.1856,1.1856,17400000.0
2008-11-25 00:53:00,1.19039,1.19069,1.19034,1.19047,17400000.0
2008-11-25 00:54:00,1.19051,1.19114,1.19051,1.19078,23800000.0
2008-11-25 00:55:00,1.19107,1.19158,1.191,1.19109,49000000.0
2008-11-25 00:56:00,1.1916,1.1916,1.19125,1.19125,3200000.0
2008-11-25 00:57:00,1.19105,1.19123,1.19043,1.19043,78000000.0
2008-11-25 00:58:00,1.19215,1.19222,1.19177,1.19222,9200000.0
2008-11-25 00:59:00,1.19148,1.19165,1.19108,1.19108,42200000.0
2008-11-25 01:00:00,1.19118,1.19118,1.19041,1.19096,15600000.0
2008-11-25 01:01:00,1.1908,1.19086,1.19018,1.19018,23600000.0
2008-11-25 01:02:00,1.18959,1.18959,1.18887,1.18887,69400000.0
2008-11-25 01:03:00,1.18864,1.1892,1.18851,1.1892,12200000.0
2008-11-25 01:04:00,1.18942,1.18942,1.18858,1.18883,11200000.0
2008-11-25 01:05:00,1.18908,1.18908,1.18869,1.18887,58200000.0
2008-11-25 01:06:00,1.18878,1.18878,1.18819,1.1883,19600000.0
2008-11-25 01:07:00,1.18892,1.18909,1.18884,1.18902,35800000.0
2008-11-25 01:08:00,1.18911,1.18991,1.18906,1.1892,50600000.0
2008-11-25 01:09:00,1.18939,1.19029,1.18932,1.19029,26400000.0
2008-11-25 01:10:00,1.18954,1.18978,1.18928,1.18978,22800000.0
2008-11-25 01:11:00,1.19035,1.1906,1.18932,1.18968,16800000.0
2008-11-25 01:12:00,1.19002,1.19002,1.18908,1.18963,77800000.0
2008-11-25 01:13:00,1.18958,1.1897,1.18921,1.18921,93400000.0
2008-11-25 01:14:00,1.18886,1.18886,1.1881,1.18841,61600000.0
2008-11-25 01:15:00,1.18832,1.18898,1.18823,1.18898,22000000.0
2008-11-25 01:16:00,1.18866,1.18889,1.18842,1.18842,18400000.0
2008-11-25 01:17:00,1.18828,1.18859,1.18788,1.18797,125000000.0
2008-11-25 01:18:00,1.18811,1.18856,1.18791,1.188,26600000.0
2008-11-25 01:19:00,1.18839,1.18839,1.18782,1.18796,28300000.0
2008-11-25 01:20:00,1.18752,1.18835,1.18752,1.18801,47000000.0
2008-11-25 01:21:00,1.1885,1.18883,1.18845,1.18883,14400000.0
2008-11-25 01:22:00,1.1888,1.1888,1.18769,1.18804,32600000.0
2008-11-25 01:23:00,1.18787,1.18787,1.18756,1.18756,21400000.0
2008-11-25 01:24:00,1.1874,1.18766,1.18706,1.18741,26000000.0
2008-11-25 01:25:00,1.18792,1.18792,1.18697,1.18697,67200000.0
2008-11-25 01:26:00,1.18663,1.18705,1.1865,1.1865,64700000.0
2008-11-25 01:27:00,1.18715,1.18742,1.18684,1.18737,59800000.0
2008-11-25 01:28:00,1.18717,1.18738,1.18655,1.18697,29800000.0
2008-11-25 01:29:00,1.18768,1.18888,1.18768,1.18885,25000000.0
2008-11-25 01:30:00,1.18854,1.1888,1.18806,1.1888,15800000.0
2008-11-25 01:31:00,1.18898,1.18956,1.18898,1.18956,10000000.0
2008-11-25 01:32:00,1.18896,1.18943,1.1883,1.18884,94600000.0
2008-11-25 01:33:00,1.18903,1.18903,1.18788,1.18788,41200000.0
2008-11-25 01:34:00,1.18791,1.18821,1.18787,1.18801,42200000.0
2008-11-25 01:35:00,1.18772,1.18772,1.18677,1.18677,46200000.0
2008-11-25 01:36:00,1.18703,1.18802,1.18679,1.18679,63800000.0
2008-11-25 01:37:00,1.18672,1.18749,1.18666,1.18749,54200000.0
2008-11-25 01:38:00,1.18807,1.18819,1.18765,1.18765,71200000.0
2008-11-25 01:39:00,1.1881,1.18856,1.18792,1.18856,12200000.0
2008-11-25 01:40:00,1.18839,1.18839,1.18782,1.18823,17000000.0
2008-11-25 01:41:00,1.18783,1.18829,1.18779,1.18796,55000000.0
2008-11-25 01:42:00,1.18825,1.18854,1.18805,1.1882,94600000.0
2008-11-25 01:43:00,1.18818,1.18818,1.18725,1.18725,39600000.0
2008-11-25 01:44:00,1.1845,1.1849,1.1843,1.1843,2000000.0
2008-11-25 01:45:00,1.18735,1.18735,1.18712,1.18712,2000000.0
2008-11-25 01:46:00,1.1874,1.1874,1.18602,1.18602,28400000.0
2008-11-25 01:47:00,1.1858,1.18583,1.18559,1.18583,33200000.0
2008-11-25 01:48:00,1.18636,1.18668,1.18627,1.18627,34000000.0
2008-11-25 01:49:00,1.18662,1.18676,1.1865,1.1865,16400000.0
2008-11-25 01:50:00,1.18656,1.18703,1.18647,1.18681,9000000.0
2008-11-25 01:51:00,1.18695,1.18726,1.18678,1.1869,16200000.0
2008-11-25 01:52:00,1.1849,1.1849,1.1844,1.1848,34000000.0
2008-11-25 01:53:00,1.18707,1.18724,1.18689,1.18689,34000000.0
2008-11-25 01:54:00,1.1847,1.1854,1.1847,1.1848,16000000.0
2008-11-25 01:55:00,1.186,1.18614,1.18572,1.18572,16000000.0
2008-11-25 01:56:00,1.18578,1.18679,1.18565,1.18565,32400000.0
2008-11-25 01:57:00,1.1854,1.1854,1.18502,1.18506,29800000.0
2008-11-25 01:58:00,1.18527,1.18586,1.18527,1.18533,31000000.0
2008-11-25 01:59:00,1.18544,1.18544,1.18482,1.18533,20200000.0
2008-11-25 02:00:00,1.18596,1.18653,1.18596,1.18603,21000000.0
2008-11-25 02:01:00,1.18586,1.18619,1.18549,1.18595,8800000.0
2008-11-25 02:02:00,1.1854,1.1854,1.18512,1.1854,3000000.0
2008-11-25 02:03:00,1.18496,1.18525,1.18496,1.18504,21800000.0
2008-11-25 02:04:00,1.18528,1.18528,1.18428,1.18465,14600000.0
2008-11-25 02:05:00,1.18486,1.18486,1.1843,1.18455,13800000.0
2008-11-25 02:06:00,1.18416,1.18467,1.18413,1.18467,19800000.0
2008-11-25 02:07:00,1.1843,1.1843,1.18357,1.18357,19400000.0
2008-11-25 02:08:00,1.18304,1.18327,1.18283,1.18318,17000000.0
2008-11-25 02:09:00,1.18347,1.18375,1.18318,1.18318,12200000.0
2008-11-25 02:10:00,1.18316,1.18323,1.18276,1.18319,16000000.0
2008-11-25 02:11:00,1.18274,1.18312,1.18274,1.18277,20400000.0
2008-11-25 02:12:00,1.1825,1.18256,1.18233,1.18241,34800000.0
2008-11-25 02:13:00,1.18207,1.18319,1.18207,1.18302,20400000.0
2008-11-25 02:14:00,1.18295,1.18339,1.18289,1.18301,13000000.0
2008-11-25 02:15:00,1.18305,1.18498,1.18305,1.18498,24800000.0
2008-11-25 02:16:00,1.18411,1.18411,1.18293,1.18327,13800000.0
2008-11-25 02:17:00,1.18294,1.18338,1.18271,1.18338,14800000.0
2008-11-25 02:18:00,1.18387,1.18462,1.18387,1.18432,15800000.0
2008-11-25 02:19:00,1.18468,1.18479,1.18438,1.18479,20600000.0
2008-11-25 02:20:00,1.18418,1.18448,1.1838,1.1838,28800000.0
2008-11-25 02:21:00,1.18498,1.18645,1.18498,1.18608,17600000.0
2008-11-25 02:22:00,1.1851,1.18582,1.18491,1.18522,19600000.0
2008-11-25 02:23:00,1.18478,1.18529,1.18478,1.18486,15400000.0
2008-11-25 02:24:00,1.18489,1.18491,1.18392,1.18416,12200000.0
2008-11-25 02:25:00,1.18429,1.18448,1.18404,1.18413,14600000.0
2008-11-25 02:26:00,1.18422,1.18531,1.18422,1.18522,10600000.0
2008-11-25 02:27:00,1.18501,1.18533,1.185,1.18533,27800000.0
2008-11-25 02:28:00,1.18493,1.18513,1.18472,1.18513,18200000.0
2008-11-25 02:29:00,1.18543,1.18663,1.18543,1.1862,21800000.0
2008-11-25 02:30:00,1.18679,1.18737,1.18651,1.18694,18200000.0
2008-11-25 02:31:00,1.1867,1.1867,1.18563,1.18594,13800000.0
2008-11-25 02:32:00,1.18612,1.18612,1.1857,1.1861,20400000.0
2008-11-25 02:33:00,1.18625,1.18647,1.18599,1.18647,23800000.0
2008-11-25 02:34:00,1.18623,1.18623,1.18512,1.18512,7800000.0
2008-11-25 02:35:00,1.18529,1.18545,1.1846,1.18517,28600000.0
2008-11-25 02:36:00,1.18497,1.18548,1.18497,1.18498,22800000.0
2008-11-25 02:37:00,1.18515,1.18559,1.18499,1.18549,13400000.0
2008-11-25 02:38:00,1.18575,1.18575,1.18552,1.18555,15800000.0
2008-11-25 02:39:00,1.18508,1.18525,1.18466,1.18525,12600000.0
2008-11-25 02:40:00,1.18512,1.18535,1.18489,1.18526,19600000.0
2008-11-25 02:41:00,1.1817,1.1823,1.1812,1.182,18600000.0
2008-11-25 02:42:00,1.18544,1.18582,1.18544,1.18572,18600000.0
2008-11-25 02:43:00,1.18601,1.1864,1.18601,1.18607,9400000.0
2008-11-25 02:44:00,1.18525,1.1855,1.18491,1.18506,38600000.0
2008-11-25 02:45:00,1.18501,1.18557,1.18501,1.18519,5600000.0
2008-11-25 02:46:00,1.1818,1.1819,1.1813,1.1817,18600000.0
2008-11-25 02:47:00,1.18567,1.18632,1.18567,1.18606,18600000.0
2008-11-25 02:48:00,1.1826,1.1826,1.1817,1.1819,10200000.0
2008-11-25 02:49:00,1.18601,1.18627,1.18555,1.18573,10200000.0
2008-11-25 02:50:00,1.1825,1.1828,1.182,1.1828,22600000.0
2008-11-25 02:51:00,1.18581,1.18618,1.18581,1.18618,22600000.0
2008-11-25 02:52:00,1.18629,1.18629,1.18558,1.18574,14200000.0
2008-11-25 02:53:00,1.18564,1.18619,1.18564,1.18615,30200000.0
2008-11-25 02:54:00,1.186,1.18643,1.18578,1.18578,10200000.0
2008-11-25 02:55:00,1.18615,1.18676,1.18615,1.18641,14200000.0
2008-11-25 02:56:00,1.18644,1.18657,1.18625,1.18641,22000000.0
2008-11-25 02:57:00,1.18578,1.18617,1.1856,1.1857,10000000.0
2008-11-25 02:58:00,1.18612,1.18713,1.18612,1.18713,7800000.0
2008-11-25 02:59:00,1.18678,1.18678,1.18531,1.18531,10600000.0
2008-11-25 03:00:00,1.18541,1.18605,1.18521,1.18521,18000000.0
2008-11-25 03:01:00,1.18471,1.18562,1.18471,1.18562,20600000.0
2008-11-25 03:02:00,1.18594,1.18617,1.18552,1.18603,12200000.0
2008-11-25 03:03:00,1.18623,1.18705,1.18623,1.1865,21600000.0
2008-11-25 03:04:00,1.18582,1.18593,1.18531,1.18532,17400000.0
2008-11-25 03:05:00,1.18528,1.18568,1.18502,1.18502,20200000.0
2008-11-25 03:06:00,1.18498,1.18512,1.18457,1.18457,8800000.0
2008-11-25 03:07:00,1.18424,1.18435,1.18369,1.18435,25000000.0
2008-11-25 03:08:00,1.18428,1.18428,1.18374,1.1842,9600000.0
2008-11-25 03:09:00,1.18413,1.18413,1.18219,1.18219,18400000.0
2008-11-25 03:10:00,1.18242,1.18294,1.18242,1.18288,4200000.0
2008-11-25 03:11:00,1.18333,1.18445,1.18333,1.18421,11600000.0
2008-11-25 03:12:00,1.18444,1.18499,1.18444,1.18489,32800000.0
2008-11-25 03:13:00,1.18461,1.18518,1.18457,1.18475,20600000.0
2008-11-25 03:14:00,1.18344,1.18387,1.18317,1.18326,22800000.0
2008-11-25 03:15:00,1.18366,1.18455,1.18366,1.18415,31400000.0
2008-11-25 03:16:00,1.18508,1.18565,1.18504,1.18565,15400000.0
2008-11-25 03:17:00,1.18549,1.18573,1.18479,1.18479,17000000.0
2008-11-25 03:18:00,1.184,1.1862,1.1838,1.1839,22200000.0
2008-11-25 03:19:00,1.18405,1.18407,1.1835,1.18382,22200000.0
2008-11-25 03:20:00,1.18391,1.18436,1.18391,1.18436,15200000.0
2008-11-25 03:21:00,1.18483,1.18483,1.18438,1.18438,17600000.0
2008-11-25 03:22:00,1.1835,1.1838,1.1834,1.1835,33600000.0
2008-11-25 03:23:00,1.18443,1.18481,1.18429,1.18446,33600000.0
2008-11-25 03:24:00,1.18498,1.18525,1.18457,1.18457,19400000.0
2008-11-25 03:25:00,1.18462,1.18498,1.18462,1.18484,24800000.0
2008-11-25 03:26:00,1.18512,1.18537,1.1848,1.18501,14600000.0
2008-11-25 03:27:00,1.18504,1.18522,1.18475,1.1851,17400000.0
2008-11-25 03:28:00,1.18462,1.18551,1.18462,1.18551,22800000.0
2008-11-25 03:29:00,1.18543,1.18596,1.18543,1.1857,13400000.0
2008-11-25 03:30:00,1.18552,1.18596,1.18523,1.18543,12800000.0
2008-11-25 03:31:00,1.18557,1.18557,1.18397,1.18397,19400000.0
2008-11-25 03:32:00,1.1845,1.18463,1.18403,1.18442,23200000.0
2008-11-25 03:33:00,1.18417,1.18425,1.18321,1.18321,13800000.0
2008-11-25 03:34:00,1.18332,1.18332,1.18288,1.18288,18400000.0
2008-11-25 03:35:00,1.18319,1.18319,1.18266,1.18305,16400000.0
2008-11-25 03:36:00,1.18317,1.18397,1.18317,1.18384,12200000.0
2008-11-25 03:37:00,1.18385,1.18399,1.18365,1.18369,10000000.0
2008-11-25 03:38:00,1.18319,1.18324,1.18277,1.18277,12800000.0
2008-11-25 03:39:00,1.18235,1.18235,1.18186,1.18186,5600000.0
2008-11-25 03:40:00,1.18204,1.18293,1.18204,1.18246,26400000.0
2008-11-25 03:41:00,1.18286,1.18319,1.18273,1.18306,20600000.0
2008-11-25 03:42:00,1.18312,1.18335,1.18308,1.18308,10000000.0
2008-11-25 03:43:00,1.1829,1.18366,1.18269,1.18349,15800000.0
2008-11-25 03:44:00,1.18395,1.18395,1.18311,1.18346,6800000.0
2008-11-25 03:45:00,1.1835,1.18354,1.18325,1.18329,20400000.0
2008-11-25 03:46:00,1.18339,1.18347,1.18303,1.18347,11200000.0
2008-11-25 03:47:00,1.1836,1.18379,1.1836,1.18379,5800000.0
2008-11-25 03:48:00,1.18364,1.18364,1.18252,1.18259,17800000.0
2008-11-25 03:49:00,1.1826,1.18303,1.18249,1.18249,9800000.0
2008-11-25 03:50:00,1.18313,1.18354,1.18252,1.18354,24800000.0
2008-11-25 03:51:00,1.18347,1.18384,1.18338,1.18369,8000000.0
2008-11-25 03:52:00,1.18384,1.18384,1.18321,1.18355,21400000.0
2008-11-25 03:53:00,1.18311,1.18336,1.18277,1.183,26800000.0
2008-11-25 03:54:00,1.1835,1.18445,1.1835,1.18435,11800000.0
2008-11-25 03:55:00,1.18453,1.18489,1.18443,1.18489,13800000.0
2008-11-25 03:56:00,1.18494,1.18554,1.18484,1.18484,13800000.0
2008-11-25 03:57:00,1.18493,1.18493,1.18442,1.18472,22200000.0
2008-11-25 03:58:00,1.18477,1.18501,1.18476,1.18476,18200000.0
2008-11-25 03:59:00,1.18535,1.18557,1.18507,1.18508,9600000.0
2008-11-25 04:00:00,1.18526,1.18615,1.18526,1.18615,8800000.0
2008-11-25 04:01:00,1.18641,1.18695,1.18639,1.18695,22800000.0
2008-11-25 04:02:00,1.18625,1.18625,1.18559,1.18572,11400000.0
2008-11-25 04:03:00,1.18619,1.18619,1.18528,1.18528,13200000.0
2008-11-25 04:04:00,1.18483,1.18557,1.18483,1.1853,10400000.0
2008-11-25 04:05:00,1.18535,1.18567,1.18497,1.18517,11600000.0
2008-11-25 04:06:00,1.18533,1.1862,1.18533,1.1862,10800000.0
2008-11-25 04:07:00,1.18643,1.18732,1.18643,1.18718,22000000.0
2008-11-25 04:08:00,1.18741,1.18782,1.18734,1.18751,20000000.0
2008-11-25 04:09:00,1.18731,1.18731,1.18531,1.18531,20200000.0
2008-11-25 04:10:00,1.18589,1.1867,1.18589,1.18662,7400000.0
2008-11-25 04:11:00,1.18537,1.18596,1.18537,1.18569,17200000.0
2008-11-25 04:12:00,1.18477,1.18486,1.18409,1.18417,15200000.0
2008-11-25 04:13:00,1.18457,1.18532,1.18456,1.18517,20200000.0
2008-11-25 04:14:00,1.1852,1.18571,1.1852,1.18527,19600000.0
2008-11-25 04:15:00,1.18531,1.18594,1.18531,1.18573,17400000.0
2008-11-25 04:16:00,1.18484,1.18506,1.18461,1.18471,20600000.0
2008-11-25 04:17:00,1.18477,1.18549,1.18475,1.18509,14600000.0
2008-11-25 04:18:00,1.18497,1.18539,1.1848,1.18489,21200000.0
2008-11-25 04:19:00,1.18472,1.18502,1.18418,1.18472,13800000.0
2008-11-25 04:20:00,1.18409,1.1844,1.18382,1.18382,23200000.0
2008-11-25 04:21:00,1.18398,1.18448,1.18398,1.18415,10200000.0
2008-11-25 04:22:00,1.18408,1.18445,1.184,1.18445,13200000.0
2008-11-25 04:23:00,1.18414,1.18497,1.18376,1.18497,14000000.0
2008-11-25 04:24:00,1.18533,1.18595,1.18533,1.18563,6800000.0
2008-11-25 04:25:00,1.18559,1.18586,1.18559,1.18579,17000000.0
2008-11-25 04:26:00,1.18604,1.1863,1.18558,1.18558,13600000.0
2008-11-25 04:27:00,1.18546,1.1857,1.18523,1.18561,20800000.0
2008-11-25 04:28:00,1.18636,1.18692,1.1863,1.18661,20800000.0
2008-11-25 04:29:00,1.18655,1.18667,1.18617,1.18618,20200000.0
2008-11-25 04:30:00,1.18626,1.18686,1.18614,1.18647,35200000.0
2008-11-25 04:31:00,1.18631,1.18664,1.18615,1.18615,12200000.0
2008-11-25 04:32:00,1.18571,1.18584,1.18557,1.18567,22000000.0
2008-11-25 04:33:00,1.18557,1.18645,1.18557,1.18607,13200000.0
2008-11-25 04:34:00,1.1858,1.1864,1.1858,1.18614,16400000.0
2008-11-25 04:35:00,1.18603,1.18637,1.18584,1.18584,16000000.0
2008-11-25 04:36:00,1.18547,1.1858,1.18481,1.18481,14800000.0
2008-11-25 04:37:00,1.18496,1.18556,1.18492,1.18514,14800000.0
2008-11-25 04:38:00,1.1818,1.1839,1.1817,1.1825,14200000.0
2008-11-25 04:39:00,1.18448,1.18454,1.18413,1.18413,14200000.0
2008-11-25 04:40:00,1.1837,1.18407,1.1837,1.18407,11800000.0
2008-11-25 04:41:00,1.18362,1.18388,1.18362,1.18386,12800000.0
2008-11-25 04:42:00,1.18412,1.18428,1.18378,1.18422,12000000.0
2008-11-25 04:43:00,1.18413,1.18462,1.18413,1.18421,16400000.0
2008-11-25 04:44:00,1.1844,1.18492,1.18431,1.18446,29800000.0
2008-11-25 04:45:00,1.18452,1.18469,1.18443,1.18443,20200000.0
2008-11-25 04:46:00,1.18465,1.18465,1.18439,1.18442,10400000.0
2008-11-25 04:47:00,1.18417,1.18451,1.18388,1.1841,20600000.0
2008-11-25 04:48:00,1.18421,1.18422,1.18377,1.1841,9400000.0
2008-11-25 04:49:00,1.18386,1.18386,1.18335,1.18366,25000000.0
2008-11-25 04:50:00,1.18315,1.1837,1.18315,1.18359,13200000.0
2008-11-25 04:51:00,1.18443,1.18478,1.1839,1.18415,29200000.0
2008-11-25 04:52:00,1.1808,1.1808,1.1804,1.1807,9600000.0
2008-11-25 04:53:00,1.18432,1.18432,1.18389,1.18412,9600000.0
2008-11-25 04:54:00,1.18431,1.1846,1.18431,1.18457,20600000.0
2008-11-25 04:55:00,1.18487,1.18515,1.1844,1.18458,20200000.0
2008-11-25 04:56:00,1.18455,1.18455,1.18399,1.18399,10600000.0
2008-11-25 04:57:00,1.18408,1.18438,1.18396,1.18421,12600000.0
2008-11-25 04:58:00,1.18484,1.18484,1.18374,1.18412,12600000.0
2008-11-25 04:59:00,1.18362,1.18392,1.18319,1.18319,24600000.0
2008-11-25 05:00:00,1.18314,1.18349,1.18314,1.18345,8200000.0
2008-11-25 05:01:00,1.18379,1.18458,1.18379,1.18447,23200000.0
2008-11-25 05:02:00,1.1846,1.18482,1.18433,1.18475,19400000.0
2008-11-25 05:03:00,1.18479,1.18507,1.18457,1.18469,27200000.0
2008-11-25 05:04:00,1.18476,1.18476,1.18383,1.18383,7800000.0
2008-11-25 05:05:00,1.18339,1.18382,1.18307,1.18331,14000000.0
2008-11-25 05:06:00,1.18291,1.18367,1.1829,1.1829,12000000.0
2008-11-25 05:07:00,1.1827,1.18311,1.18202,1.18202,19600000.0
2008-11-25 05:08:00,1.18244,1.18338,1.18227,1.18338,26000000.0
2008-11-25 05:09:00,1.1838,1.18417,1.18326,1.18417,14200000.0
2008-11-25 05:10:00,1.18446,1.18446,1.18243,1.18243,22200000.0
2008-11-25 05:11:00,1.18243,1.18283,1.1823,1.18245,15000000.0
2008-11-25 05:12:00,1.18226,1.18291,1.18219,1.18219,18200000.0
2008-11-25 05:13:00,1.18167,1.18224,1.18162,1.18176,19800000.0
2008-11-25 05:14:00,1.18153,1.18203,1.18139,1.18156,21600000.0
2008-11-25 05:15:00,1.18163,1.18247,1.18142,1.18247,17800000.0
2008-11-25 05:16:00,1.18195,1.18267,1.18195,1.1825,15800000.0
2008-11-25 05:17:00,1.18278,1.18334,1.18278,1.18334,13000000.0
2008-11-25 05:18:00,1.18307,1.18358,1.18294,1.18294,18000000.0
2008-11-25 05:19:00,1.18307,1.18333,1.18296,1.18316,17600000.0
2008-11-25 05:20:00,1.18333,1.1835,1.1826,1.18313,27200000.0
2008-11-25 05:21:00,1.1812,1.1815,1.1808,1.1808,15200000.0
2008-11-25 05:22:00,1.18341,1.18381,1.18341,1.18344,15200000.0
2008-11-25 05:23:00,1.18378,1.18378,1.18273,1.18273,11000000.0
2008-11-25 05:24:00,1.18221,1.18278,1.18216,1.18217,16600000.0
2008-11-25 05:25:00,1.18172,1.18215,1.18143,1.1821,16000000.0
2008-11-25 05:26:00,1.18294,1.18294,1.18106,1.18235,21400000.0
2008-11-25 05:27:00,1.18291,1.18318,1.18175,1.18175,20600000.0
2008-11-25 05:28:00,1.18168,1.18205,1.18163,1.18199,39400000.0
2008-11-25 05:29:00,1.18197,1.18204,1.18146,1.18179,20400000.0
2008-11-25 05:30:00,1.18159,1.1821,1.18159,1.18168,12200000.0
2008-11-25 05:31:00,1.18123,1.18192,1.18123,1.18184,18200000.0
2008-11-25 05:32:00,1.18183,1.18228,1.1816,1.18205,20600000.0
2008-11-25 05:33:00,1.18309,1.18309,1.18244,1.18244,20400000.0
2008-11-25 05:34:00,1.18262,1.18277,1.18222,1.18222,15200000.0
2008-11-25 05:35:00,1.18263,1.18303,1.18263,1.18285,6800000.0
2008-11-25 05:36:00,1.18293,1.18315,1.18252,1.18252,10200000.0
2008-11-25 05:37:00,1.18269,1.183,1.18253,1.18293,11600000.0
2008-11-25 05:38:00,1.18306,1.18351,1.18279,1.18334,17800000.0
2008-11-25 05:39:00,1.1821,1.1821,1.1819,1.1819,15200000.0
2008-11-25 05:40:00,1.18279,1.18286,1.18257,1.18286,15200000.0
2008-11-25 05:41:00,1.18416,1.18422,1.1839,1.18407,15000000.0
2008-11-25 05:42:00,1.18406,1.18406,1.18282,1.18309,31400000.0
2008-11-25 05:43:00,1.18288,1.18293,1.18197,1.18232,15000000.0
2008-11-25 05:44:00,1.18198,1.18236,1.18187,1.18191,13200000.0
2008-11-25 05:45:00,1.18158,1.18251,1.18158,1.18251,8200000.0
2008-11-25 05:46:00,1.1828,1.18297,1.1828,1.18297,3200000.0
2008-11-25 05:47:00,1.18404,1.18446,1.18373,1.18384,15000000.0
2008-11-25 05:48:00,1.18498,1.18509,1.1845,1.1845,13400000.0
2008-11-25 05:49:00,1.18463,1.18463,1.18428,1.18428,15800000.0
2008-11-25 05:50:00,1.18338,1.18338,1.18253,1.18253,2600000.0
2008-11-25 05:51:00,1.18159,1.18174,1.18104,1.18174,23800000.0
2008-11-25 05:52:00,1.18143,1.1818,1.18121,1.1818,14400000.0
2008-11-25 05:53:00,1.18151,1.18151,1.18126,1.18134,17200000.0
2008-11-25 05:54:00,1.18076,1.18076,1.18054,1.18054,10800000.0
2008-11-25 05:55:00,1.18104,1.18104,1.18049,1.18094,12200000.0
2008-11-25 05:56:00,1.18074,1.18087,1.18033,1.18076,18000000.0
2008-11-25 05:57:00,1.1807,1.18079,1.17953,1.17953,22600000.0
2008-11-25 05:58:00,1.17996,1.18023,1.17981,1.17981,14800000.0
2008-11-25 05:59:00,1.18073,1.18076,1.18027,1.18074,20400000.0
2008-11-25 06:00:00,1.18074,1.18174,1.18074,1.18174,10200000.0
2008-11-25 06:01:00,1.18203,1.18252,1.18203,1.18223,13600000.0
2008-11-25 06:02:00,1.18196,1.18196,1.18146,1.18172,9400000.0
2008-11-25 06:03:00,1.18197,1.18197,1.18109,1.1818,14000000.0
2008-11-25 06:04:00,1.1817,1.18274,1.18158,1.18274,23000000.0
2008-11-25 06:05:00,1.18292,1.18348,1.18267,1.18334,29200000.0
2008-11-25 06:06:00,1.18308,1.18323,1.18284,1.18318,10400000.0
2008-11-25 06:07:00,1.18319,1.18344,1.18259,1.18259,8800000.0
2008-11-25 06:08:00,1.18349,1.18349,1.18288,1.18288,10800000.0
2008-11-25 06:09:00,1.1836,1.1837,1.1832,1.1835,21400000.0
2008-11-25 06:10:00,1.18354,1.18412,1.18354,1.18399,21400000.0
2008-11-25 06:11:00,1.18373,1.18391,1.18328,1.18348,28200000.0
2008-11-25 06:12:00,1.18262,1.18291,1.18245,1.1827,28600000.0
2008-11-25 06:13:00,1.18232,1.18277,1.1817,1.18208,31200000.0
2008-11-25 06:14:00,1.18136,1.18191,1.18107,1.18191,23800000.0
2008-11-25 06:15:00,1.18236,1.18236,1.18179,1.18179,19600000.0
2008-11-25 06:16:00,1.18226,1.18314,1.18226,1.18286,13000000.0
2008-11-25 06:17:00,1.18269,1.18293,1.18224,1.18293,15000000.0
2008-11-25 06:18:00,1.183,1.1844,1.1827,1.1841,21800000.0
2008-11-25 06:19:00,1.18244,1.18257,1.18191,1.18195,21800000.0
2008-11-25 06:20:00,1.1819,1.18202,1.18168,1.18202,17800000.0
2008-11-25 06:21:00,1.18223,1.18223,1.18159,1.18159,14600000.0
2008-11-25 06:22:00,1.18207,1.18217,1.1817,1.18189,20600000.0
2008-11-25 06:23:00,1.18208,1.18228,1.1818,1.182,19000000.0
2008-11-25 06:24:00,1.1818,1.18244,1.18169,1.18244,16000000.0
2008-11-25 06:25:00,1.18235,1.18279,1.18217,1.18243,18200000.0
2008-11-25 06:26:00,1.18282,1.18282,1.18204,1.18248,15600000.0
2008-11-25 06:27:00,1.18232,1.18269,1.18232,1.18246,15300000.0
2008-11-25 06:28:00,1.1828,1.18318,1.18254,1.18254,26600000.0
2008-11-25 06:29:00,1.18301,1.1835,1.18301,1.18326,8400000.0
2008-11-25 06:30:00,1.18306,1.1832,1.18274,1.1832,12600000.0
2008-11-25 06:31:00,1.18271,1.18305,1.18259,1.18305,22600000.0
2008-11-25 06:32:00,1.18304,1.18381,1.18171,1.18171,16000000.0
2008-11-25 06:33:00,1.18216,1.18264,1.18193,1.18226,14400000.0
2008-11-25 06:34:00,1.18215,1.18278,1.18198,1.18275,20600000.0
2008-11-25 06:35:00,1.18286,1.18348,1.18268,1.18348,14600000.0
2008-11-25 06:36:00,1.18392,1.18392,1.18309,1.18324,23000000.0
2008-11-25 06:37:00,1.18313,1.18349,1.18293,1.18306,12400000.0
2008-11-25 06:38:00,1.18322,1.18328,1.18274,1.18289,18200000.0
2008-11-25 06:39:00,1.18281,1.18305,1.18231,1.18238,17600000.0
2008-11-25 06:40:00,1.18262,1.18289,1.18258,1.1828,10400000.0
2008-11-25 06:41:00,1.18295,1.18333,1.1829,1.18333,13200000.0
2008-11-25 06:42:00,1.18353,1.18437,1.18353,1.1842,10000000.0
2008-11-25 06:43:00,1.18391,1.18398,1.18344,1.18398,18400000.0
2008-11-25 06:44:00,1.18384,1.18404,1.18373,1.18373,19200000.0
2008-11-25 06:45:00,1.1858,1.1866,1.1851,1.1851,13800000.0
2008-11-25 06:46:00,1.1848,1.186,1.1848,1.1858,13800000.0
2008-11-25 06:47:00,1.1841,1.18457,1.1841,1.18417,13800000.0
2008-11-25 06:48:00,1.18361,1.18361,1.18238,1.18317,20800000.0
2008-11-25 06:49:00,1.18277,1.18285,1.18223,1.18285,8400000.0
2008-11-25 06:50:00,1.18255,1.18288,1.18213,1.18221,20400000.0
2008-11-25 06:51:00,1.18168,1.18228,1.18168,1.18228,23200000.0
2008-11-25 06:52:00,1.18252,1.18323,1.18252,1.18272,7400000.0
2008-11-25 06:53:00,1.18314,1.18369,1.18314,1.18369,21400000.0
2008-11-25 06:54:00,1.18339,1.18366,1.18304,1.18366,12400000.0
2008-11-25 06:55:00,1.18332,1.18341,1.18307,1.18307,13200000.0
2008-11-25 06:56:00,1.1851,1.1865,1.1851,1.1854,14800000.0
2008-11-25 06:57:00,1.18307,1.18366,1.18307,1.18326,14800000.0
2008-11-25 06:58:00,1.18354,1.18395,1.18337,1.18351,16600000.0
2008-11-25 06:59:00,1.1859,1.1865,1.1853,1.1862,14400000.0
2008-11-25 07:00:00,1.18338,1.18358,1.18267,1.18267,14400000.0
2008-11-25 07:01:00,1.18265,1.18313,1.18265,1.18313,17200000.0
2008-11-25 07:02:00,1.18248,1.18332,1.18248,1.18322,24600000.0
2008-11-25 07:03:00,1.18311,1.18392,1.18311,1.18315,10000000.0
2008-11-25 07:04:00,1.18302,1.18306,1.18301,1.18301,5800000.0
2008-11-25 07:05:00,1.18348,1.18356,1.18302,1.18327,19600000.0
2008-11-25 07:06:00,1.1833,1.18432,1.1833,1.18432,14600000.0
2008-11-25 07:07:00,1.18397,1.18397,1.18356,1.18376,18400000.0
2008-11-25 07:08:00,1.18368,1.18368,1.18292,1.18292,10600000.0
2008-11-25 07:09:00,1.18307,1.18338,1.18289,1.18338,31000000.0
2008-11-25 07:10:00,1.18322,1.18376,1.18302,1.18302,24600000.0
2008-11-25 07:11:00,1.18336,1.18336,1.1826,1.1826,11200000.0
2008-11-25 07:12:00,1.18314,1.18379,1.18266,1.18355,13600000.0
2008-11-25 07:13:00,1.18364,1.18372,1.18347,1.18369,16400000.0
2008-11-25 07:14:00,1.18437,1.18437,1.18418,1.18418,2600000.0
2008-11-25 07:15:00,1.1885,1.1891,1.1878,1.1878,15000000.0
2008-11-25 07:16:00,1.18458,1.18508,1.18436,1.1846,15000000.0
2008-11-25 07:17:00,1.1846,1.18472,1.18335,1.18335,6800000.0
2008-11-25 07:18:00,1.18331,1.18423,1.18331,1.18395,20000000.0
2008-11-25 07:19:00,1.18369,1.18402,1.18293,1.18293,21200000.0
2008-11-25 07:20:00,1.18347,1.18374,1.18321,1.18339,18400000.0
2008-11-25 07:21:00,1.1833,1.18361,1.18313,1.18361,10000000.0
2008-11-25 07:22:00,1.18328,1.18354,1.18234,1.18249,20000000.0
2008-11-25 07:23:00,1.18211,1.18298,1.18211,1.18298,15000000.0
2008-11-25 07:24:00,1.1836,1.18392,1.1834,1.18373,29200000.0
2008-11-25 07:25:00,1.18335,1.18335,1.18236,1.18236,28400000.0
2008-11-25 07:26:00,1.18202,1.18258,1.18202,1.18258,16000000.0
2008-11-25 07:27:00,1.187,1.187,1.1866,1.1866,11600000.0
2008-11-25 07:28:00,1.18279,1.18298,1.18264,1.18288,11600000.0
2008-11-25 07:29:00,1.18305,1.18305,1.18229,1.1828,27000000.0
2008-11-25 07:30:00,1.18315,1.18339,1.18272,1.18339,18800000.0
2008-11-25 07:31:00,1.1835,1.18385,1.18346,1.18385,27200000.0
2008-11-25 07:32:00,1.18353,1.1839,1.18353,1.1839,2600000.0
2008-11-25 07:33:00,1.18359,1.18397,1.18359,1.1838,13400000.0
2008-11-25 07:34:00,1.18368,1.18406,1.18308,1.18355,8200000.0
2008-11-25 07:35:00,1.1847,1.18512,1.18461,1.18495,19400000.0
2008-11-25 07:36:00,1.18478,1.18478,1.18455,1.18455,2600000.0
2008-11-25 07:37:00,1.18425,1.18459,1.18408,1.18413,14200000.0
2008-11-25 07:38:00,1.1844,1.18491,1.18419,1.18491,21400000.0
2008-11-25 07:39:00,1.18436,1.18475,1.1839,1.18426,15400000.0
2008-11-25 07:40:00,1.18479,1.18535,1.18479,1.18507,13800000.0
2008-11-25 07:41:00,1.18492,1.18518,1.18451,1.18506,12600000.0
2008-11-25 07:42:00,1.18543,1.18614,1.18543,1.1858,39400000.0
2008-11-25 07:43:00,1.18655,1.18669,1.18584,1.18584,9000000.0
2008-11-25 07:44:00,1.18616,1.18693,1.186,1.18625,22600000.0
2008-11-25 07:45:00,1.18572,1.18617,1.18508,1.18508,18800000.0
2008-11-25 07:46:00,1.18484,1.18545,1.18484,1.18523,10400000.0
2008-11-25 07:47:00,1.18612,1.18685,1.18612,1.18644,10000000.0
2008-11-25 07:48:00,1.18652,1.18703,1.18652,1.18693,22200000.0
2008-11-25 07:49:00,1.18697,1.18697,1.18661,1.18672,22600000.0
2008-11-25 07:50:00,1.18661,1.18661,1.18541,1.18551,26000000.0
2008-11-25 07:51:00,1.18557,1.18557,1.18446,1.18446,10800000.0
2008-11-25 07:52:00,1.18419,1.18486,1.18419,1.18468,15000000.0
2008-11-25 07:53:00,1.18438,1.18492,1.18422,1.18492,24800000.0
2008-11-25 07:54:00,1.18531,1.18564,1.18512,1.18523,36400000.0
2008-11-25 07:55:00,1.18504,1.18547,1.1847,1.185,14800000.0
2008-11-25 07:56:00,1.1853,1.1855,1.18527,1.18532,30800000.0
2008-11-25 07:57:00,1.185,1.18525,1.18458,1.18458,22400000.0
2008-11-25 07:58:00,1.18504,1.18645,1.18477,1.18645,9200000.0
2008-11-25 07:59:00,1.18594,1.18613,1.18568,1.18585,18800000.0
2008-11-25 08:00:00,1.18583,1.18626,1.18583,1.18602,12200000.0
2008-11-25 08:01:00,1.18629,1.18666,1.18629,1.18666,12200000.0
2008-11-25 08:02:00,1.18665,1.18746,1.18665,1.18674,14400000.0
2008-11-25 08:03:00,1.18728,1.18789,1.18711,1.18754,16200000.0
2008-11-25 08:04:00,1.18762,1.18762,1.18726,1.18733,17600000.0
2008-11-25 08:05:00,1.18708,1.18763,1.18697,1.18697,14400000.0
2008-11-25 08:06:00,1.18659,1.18703,1.18659,1.18669,13600000.0
2008-11-25 08:07:00,1.18713,1.18754,1.18679,1.18754,16200000.0
2008-11-25 08:08:00,1.18706,1.18753,1.18675,1.18687,26500000.0
2008-11-25 08:09:00,1.18668,1.18737,1.18668,1.18737,11400000.0
2008-11-25 08:10:00,1.18714,1.18751,1.18714,1.18726,19400000.0
2008-11-25 08:11:00,1.18764,1.18847,1.18764,1.18811,7600000.0
2008-11-25 08:12:00,1.18834,1.18893,1.18814,1.18873,16800000.0
2008-11-25 08:13:00,1.18906,1.18914,1.18856,1.18906,19600000.0
2008-11-25 08:14:00,1.18872,1.18872,1.18738,1.18765,12400000.0
2008-11-25 08:15:00,1.18831,1.18835,1.18801,1.18802,8800000.0
2008-11-25 08:16:00,1.1874,1.18789,1.18732,1.18781,12600000.0
2008-11-25 08:17:00,1.18747,1.18757,1.18706,1.18735,22800000.0
2008-11-25 08:18:00,1.18756,1.18783,1.1873,1.18732,8800000.0
2008-11-25 08:19:00,1.18744,1.18834,1.18723,1.18833,8800000.0
2008-11-25 08:20:00,1.18804,1.18838,1.18783,1.18783,20000000.0
2008-11-25 08:21:00,1.18754,1.1881,1.18722,1.1881,14200000.0
2008-11-25 08:22:00,1.18784,1.18784,1.18632,1.1864,19400000.0
2008-11-25 08:23:00,1.18623,1.18681,1.18623,1.18681,18400000.0
2008-11-25 08:24:00,1.18604,1.18651,1.18604,1.18651,12600000.0
2008-11-25 08:25:00,1.18679,1.18761,1.1866,1.18761,12400000.0
2008-11-25 08:26:00,1.18736,1.18745,1.18677,1.18677,16400000.0
2008-11-25 08:27:00,1.18623,1.18693,1.18619,1.18634,23600000.0
2008-11-25 08:28:00,1.18532,1.18631,1.18532,1.18543,18400000.0
2008-11-25 08:29:00,1.18536,1.18608,1.18535,1.1855,10600000.0
2008-11-25 08:30:00,1.18502,1.1854,1.18497,1.18512,21200000.0
2008-11-25 08:31:00,1.18456,1.18481,1.18423,1.18451,16400000.0
2008-11-25 08:32:00,1.18448,1.18523,1.18448,1.18523,15200000.0
2008-11-25 08:33:00,1.18548,1.18583,1.18548,1.18573,11000000.0
2008-11-25 08:34:00,1.18603,1.18642,1.18603,1.18642,10000000.0
2008-11-25 08:35:00,1.18667,1.18734,1.1862,1.187,17400000.0
2008-11-25 08:36:00,1.1869,1.1869,1.18658,1.1867,6800000.0
2008-11-25 08:37:00,1.18658,1.1868,1.18625,1.18652,10200000.0
2008-11-25 08:38:00,1.1858,1.1867,1.18568,1.1865,16600000.0
2008-11-25 08:39:00,1.18597,1.18663,1.1856,1.1856,14800000.0
2008-11-25 08:40:00,1.18577,1.1863,1.18575,1.1863,34200000.0
2008-11-25 08:41:00,1.18617,1.18696,1.18617,1.18696,13200000.0
2008-11-25 08:42:00,1.18742,1.18777,1.18704,1.18704,35200000.0
2008-11-25 08:43:00,1.18704,1.18756,1.18704,1.18745,6800000.0
2008-11-25 08:44:00,1.18584,1.18601,1.18462,1.18462,18400000.0
2008-11-25 08:45:00,1.18517,1.18576,1.18517,1.18544,13200000.0
2008-11-25 08:46:00,1.18461,1.18485,1.18458,1.18468,16400000.0
2008-11-25 08:47:00,1.18468,1.18506,1.18453,1.18506,23600000.0
2008-11-25 08:48:00,1.18515,1.18525,1.18475,1.18475,14000000.0
2008-11-25 08:49:00,1.18516,1.18599,1.18461,1.18599,11600000.0
2008-11-25 08:50:00,1.18625,1.18639,1.18557,1.18595,12800000.0
2008-11-25 08:51:00,1.18683,1.18743,1.18675,1.18743,17800000.0
2008-11-25 08:52:00,1.18753,1.18779,1.18713,1.18779,12200000.0
2008-11-25 08:53:00,1.1879,1.1879,1.18729,1.18776,10200000.0
2008-11-25 08:54:00,1.188,1.18845,1.188,1.18841,11800000.0
2008-11-25 08:55:00,1.18833,1.18912,1.18828,1.18888,18200000.0
2008-11-25 08:56:00,1.18762,1.18843,1.18757,1.18843,16400000.0
2008-11-25 08:57:00,1.1888,1.18884,1.1879,1.1879,20600000.0
2008-11-25 08:58:00,1.18809,1.18809,1.18748,1.18764,14800000.0
2008-11-25 08:59:00,1.18817,1.18905,1.18817,1.18905,27000000.0
2008-11-25 09:00:00,1.18889,1.18889,1.18808,1.18875,31800000.0
2008-11-25 09:01:00,1.18822,1.18937,1.188,1.18937,12200000.0
2008-11-25 09:02:00,1.18938,1.18978,1.18903,1.18903,14200000.0
2008-11-25 09:03:00,1.18843,1.18879,1.18801,1.18801,16000000.0
2008-11-25 09:04:00,1.18716,1.18784,1.1871,1.18784,9400000.0
2008-11-25 09:05:00,1.18804,1.18846,1.18746,1.18786,12600000.0
2008-11-25 09:06:00,1.18804,1.18865,1.18804,1.18846,19800000.0
2008-11-25 09:07:00,1.18829,1.18829,1.18731,1.18734,22800000.0
2008-11-25 09:08:00,1.18768,1.18858,1.18768,1.18858,20400000.0
2008-11-25 09:09:00,1.18801,1.18801,1.18737,1.18737,10000000.0
2008-11-25 09:10:00,1.18699,1.18718,1.1864,1.18675,22200000.0
2008-11-25 09:11:00,1.18719,1.18748,1.18714,1.18714,23600000.0
2008-11-25 09:12:00,1.18694,1.18772,1.18694,1.1876,14800000.0
2008-11-25 09:13:00,1.18812,1.18812,1.18734,1.18754,13800000.0
2008-11-25 09:14:00,1.18773,1.18773,1.18677,1.18677,11000000.0
2008-11-25 09:15:00,1.18743,1.18744,1.18727,1.18727,13400000.0
2008-11-25 09:16:00,1.1901,1.191,1.1898,1.1905,18600000.0
2008-11-25 09:17:00,1.18701,1.18775,1.18701,1.18725,18600000.0
2008-11-25 09:18:00,1.18768,1.18787,1.18717,1.18717,12000000.0
2008-11-25 09:19:00,1.18686,1.18729,1.18686,1.18729,13200000.0
2008-11-25 09:20:00,1.18711,1.1878,1.18668,1.18668,12800000.0
2008-11-25 09:21:00,1.18647,1.18647,1.18567,1.18568,15800000.0
2008-11-25 09:22:00,1.18576,1.18638,1.18555,1.18573,19600000.0
2008-11-25 09:23:00,1.18639,1.18733,1.18639,1.18733,14000000.0
2008-11-25 09:24:00,1.18707,1.18707,1.18647,1.18647,15200000.0
2008-11-25 09:25:00,1.18616,1.18698,1.18616,1.18685,13200000.0
2008-11-25 09:26:00,1.18686,1.18758,1.18686,1.18744,25800000.0
2008-11-25 09:27:00,1.18746,1.18786,1.18746,1.18786,12000000.0
2008-11-25 09:28:00,1.18788,1.18855,1.18761,1.18761,17800000.0
2008-11-25 09:29:00,1.18771,1.18831,1.1877,1.1877,20800000.0
2008-11-25 09:30:00,1.18853,1.18965,1.18852,1.18953,27400000.0
2008-11-25 09:31:00,1.18927,1.18956,1.18897,1.18923,16400000.0
2008-11-25 09:32:00,1.18972,1.18972,1.18861,1.18861,19400000.0
2008-11-25 09:33:00,1.18849,1.18882,1.18829,1.18829,20000000.0
2008-11-25 09:34:00,1.18904,1.18974,1.18872,1.18892,23400000.0
2008-11-25 09:35:00,1.18873,1.18877,1.18757,1.18757,16600000.0
2008-11-25 09:36:00,1.18757,1.18783,1.18715,1.18715,9800000.0
2008-11-25 09:37:00,1.18644,1.18692,1.18644,1.1866,17600000.0
2008-11-25 09:38:00,1.18731,1.18862,1.1873,1.18862,19400000.0
2008-11-25 09:39:00,1.18864,1.18957,1.18864,1.18927,13600000.0
2008-11-25 09:40:00,1.18952,1.18994,1.18932,1.1896,17600000.0
2008-11-25 09:41:00,1.18966,1.18966,1.18902,1.18946,10000000.0
2008-11-25 09:42:00,1.18931,1.19053,1.18931,1.19053,15800000.0
2008-11-25 09:43:00,1.18968,1.19062,1.18968,1.1902,17200000.0
2008-11-25 09:44:00,1.19021,1.19021,1.18885,1.18885,22000000.0
2008-11-25 09:45:00,1.18861,1.18921,1.18861,1.18921,6200000.0
2008-11-25 09:46:00,1.18886,1.1893,1.18858,1.18888,19200000.0
2008-11-25 09:47:00,1.18903,1.18929,1.18821,1.18827,16800000.0
2008-11-25 09:48:00,1.18832,1.18893,1.18807,1.18807,11800000.0
2008-11-25 09:49:00,1.188,1.18803,1.18766,1.18779,8800000.0
2008-11-25 09:50:00,1.18732,1.18798,1.18732,1.18788,12800000.0
2008-11-25 09:51:00,1.18802,1.18802,1.1873,1.18738,10800000.0
2008-11-25 09:52:00,1.18681,1.18687,1.18638,1.18652,22200000.0
2008-11-25 09:53:00,1.18667,1.18721,1.18667,1.18717,14200000.0
2008-11-25 09:54:00,1.18701,1.18722,1.18651,1.18683,17600000.0
2008-11-25 09:55:00,1.18668,1.18715,1.18629,1.18715,13600000.0
2008-11-25 09:56:00,1.187,1.18706,1.18603,1.18603,22800000.0
2008-11-25 09:57:00,1.18653,1.18759,1.18653,1.187,17000000.0
2008-11-25 09:58:00,1.18761,1.18807,1.18748,1.18789,22500000.0
2008-11-25 09:59:00,1.18826,1.18878,1.18826,1.18859,11400000.0
2008-11-25 10:00:00,1.18838,1.1896,1.18838,1.1896,15800000.0
2008-11-25 10:01:00,1.19017,1.19076,1.1901,1.1901,19000000.0
2008-11-25 10:02:00,1.19051,1.1906,1.18985,1.19054,15600000.0
2008-11-25 10:03:00,1.19033,1.19103,1.19024,1.19024,14200000.0
2008-11-25 10:04:00,1.1898,1.1904,1.18962,1.19026,24200000.0
2008-11-25 10:05:00,1.19045,1.19071,1.19042,1.19043,23600000.0
2008-11-25 10:06:00,1.18969,1.19019,1.18928,1.18928,11600000.0
2008-11-25 10:07:00,1.18885,1.18935,1.18885,1.18935,11800000.0
2008-11-25 10:08:00,1.18957,1.19002,1.18949,1.18983,9400000.0
2008-11-25 10:09:00,1.1903,1.191,1.1903,1.191,23000000.0
2008-11-25 10:10:00,1.19197,1.19217,1.19154,1.19177,29200000.0
2008-11-25 10:11:00,1.19191,1.19236,1.19156,1.19174,14200000.0
2008-11-25 10:12:00,1.19204,1.19206,1.1915,1.19151,17200000.0
2008-11-25 10:13:00,1.19009,1.19086,1.18946,1.19086,19800000.0
2008-11-25 10:14:00,1.1911,1.19188,1.1911,1.1912,40400000.0
2008-11-25 10:15:00,1.19103,1.19119,1.19071,1.19115,8800000.0
2008-11-25 10:16:00,1.19106,1.19106,1.19053,1.1908,19000000.0
2008-11-25 10:17:00,1.19102,1.19106,1.19083,1.19091,13400000.0
2008-11-25 10:18:00,1.19089,1.19106,1.19089,1.19091,7600000.0
2008-11-25 10:19:00,1.19109,1.19169,1.19107,1.19129,12400000.0
2008-11-25 10:20:00,1.19164,1.19164,1.19085,1.19085,21000000.0
2008-11-25 10:21:00,1.19082,1.1916,1.19042,1.19042,28200000.0
2008-11-25 10:22:00,1.19032,1.19065,1.19032,1.19056,15000000.0
2008-11-25 10:23:00,1.1905,1.19115,1.1905,1.19097,23200000.0
2008-11-25 10:24:00,1.19097,1.19127,1.19078,1.19082,18000000.0
2008-11-25 10:25:00,1.1907,1.19081,1.19022,1.19037,14800000.0
2008-11-25 10:26:00,1.19003,1.1905,1.18986,1.18986,17200000.0
2008-11-25 10:27:00,1.19028,1.19137,1.19028,1.19131,30400000.0
2008-11-25 10:28:00,1.1844,1.1856,1.1844,1.1849,15000000.0
2008-11-25 10:29:00,1.19041,1.19092,1.19031,1.19067,15000000.0
2008-11-25 10:30:00,1.19051,1.19058,1.19001,1.19022,21400000.0
2008-11-25 10:31:00,1.19006,1.19058,1.18987,1.18987,11600000.0
2008-11-25 10:32:00,1.19007,1.19007,1.18951,1.18997,26400000.0
2008-11-25 10:33:00,1.18988,1.19024,1.1898,1.18985,13800000.0
2008-11-25 10:34:00,1.18997,1.19033,1.18985,1.19019,15000000.0
2008-11-25 10:35:00,1.19004,1.19023,1.18953,1.18967,21800000.0
2008-11-25 10:36:00,1.18963,1.19022,1.18963,1.18988,21000000.0
2008-11-25 10:37:00,1.18968,1.18998,1.1894,1.18979,20000000.0
2008-11-25 10:38:00,1.18968,1.18987,1.18904,1.18978,21000000.0
2008-11-25 10:39:00,1.18977,1.18977,1.18896,1.18896,16400000.0
2008-11-25 10:40:00,1.18932,1.19043,1.18932,1.19043,16000000.0
2008-11-25 10:41:00,1.19029,1.19044,1.18979,1.19011,21400000.0
2008-11-25 10:42:00,1.1849,1.1858,1.1849,1.185,9400000.0
2008-11-25 10:43:00,1.1851,1.186,1.1851,1.1858,9400000.0
2008-11-25 10:44:00,1.19026,1.19026,1.18928,1.18944,9400000.0
2008-11-25 10:45:00,1.18933,1.18944,1.18923,1.18944,26600000.0
2008-11-25 10:46:00,1.18927,1.18972,1.18919,1.1894,11000000.0
2008-11-25 10:47:00,1.18947,1.18995,1.18924,1.18945,16200000.0
2008-11-25 10:48:00,1.18914,1.18933,1.1882,1.1882,11000000.0
2008-11-25 10:49:00,1.18884,1.18994,1.18884,1.18964,26800000.0
2008-11-25 10:50:00,1.18942,1.18981,1.18877,1.18877,15800000.0
2008-11-25 10:51:00,1.18913,1.18975,1.18874,1.18929,12800000.0
2008-11-25 10:52:00,1.1898,1.18987,1.18927,1.18978,10000000.0
2008-11-25 10:53:00,1.18917,1.18954,1.18885,1.18954,7600000.0
2008-11-25 10:54:00,1.18948,1.18948,1.18898,1.18898,23000000.0
2008-11-25 10:55:00,1.18934,1.18934,1.18805,1.1885,21000000.0
2008-11-25 10:56:00,1.1883,1.18857,1.1881,1.18815,27200000.0
2008-11-25 10:57:00,1.18778,1.18778,1.18577,1.18577,26600000.0
2008-11-25 10:58:00,1.18641,1.18771,1.18641,1.18755,10600000.0
2008-11-25 10:59:00,1.18792,1.18792,1.18667,1.18716,13600000.0
2008-11-25 11:00:00,1.18858,1.18858,1.18761,1.18791,11400000.0
2008-11-25 11:01:00,1.18735,1.18768,1.18728,1.18768,16800000.0
2008-11-25 11:02:00,1.18773,1.18831,1.18758,1.18795,33400000.0
2008-11-25 11:03:00,1.18753,1.18792,1.18724,1.18728,20400000.0
2008-11-25 11:04:00,1.18695,1.18709,1.18657,1.18668,22400000.0
2008-11-25 11:05:00,1.18693,1.18726,1.18693,1.18704,18800000.0
2008-11-25 11:06:00,1.18729,1.18749,1.18684,1.18719,21200000.0
2008-11-25 11:07:00,1.18672,1.18709,1.18598,1.18639,14800000.0
2008-11-25 11:08:00,1.18616,1.18656,1.18565,1.18597,33400000.0
2008-11-25 11:09:00,1.18601,1.18601,1.18549,1.1857,19000000.0
2008-11-25 11:10:00,1.18525,1.18562,1.18503,1.18557,15200000.0
2008-11-25 11:11:00,1.18551,1.18619,1.18528,1.18541,15400000.0
2008-11-25 11:12:00,1.18541,1.18578,1.18508,1.18508,25200000.0
2008-11-25 11:13:00,1.185,1.18541,1.18484,1.18536,15800000.0
2008-11-25 11:14:00,1.1852,1.18554,1.18509,1.18528,13800000.0
2008-11-25 11:15:00,1.18507,1.18507,1.1844,1.18491,17600000.0
2008-11-25 11:16:00,1.1848,1.1848,1.18389,1.18403,8400000.0
2008-11-25 11:17:00,1.18486,1.1853,1.18459,1.18485,22400000.0
2008-11-25 11:18:00,1.18441,1.18447,1.18396,1.18447,14600000.0
2008-11-25 11:19:00,1.1841,1.18418,1.18353,1.18389,31600000.0
2008-11-25 11:20:00,1.18376,1.18376,1.18312,1.18312,11600000.0
2008-11-25 11:21:00,1.18305,1.18408,1.18305,1.18379,19200000.0
2008-11-25 11:22:00,1.18389,1.18501,1.18389,1.18485,18000000.0
2008-11-25 11:23:00,1.18504,1.18504,1.1845,1.18482,25400000.0
2008-11-25 11:24:00,1.18465,1.18536,1.18464,1.18486,21600000.0
2008-11-25 11:25:00,1.18519,1.18559,1.18486,1.18559,22600000.0
2008-11-25 11:26:00,1.18546,1.18597,1.18546,1.18597,11600000.0
2008-11-25 11:27:00,1.1852,1.18535,1.18499,1.185,24200000.0
2008-11-25 11:28:00,1.18542,1.1857,1.18534,1.1857,9400000.0
2008-11-25 11:29:00,1.18572,1.18591,1.18551,1.18568,20800000.0
2008-11-25 11:30:00,1.1857,1.18703,1.1857,1.1864,17600000.0
2008-11-25 11:31:00,1.18644,1.18691,1.18617,1.18617,11600000.0
2008-11-25 11:32:00,1.1864,1.1864,1.18583,1.18599,32800000.0
2008-11-25 11:33:00,1.18589,1.18589,1.18545,1.18582,15400000.0
2008-11-25 11:34:00,1.18549,1.18582,1.18525,1.18538,17200000.0
2008-11-25 11:35:00,1.18593,1.18659,1.1857,1.1857,10400000.0
2008-11-25 11:36:00,1.18642,1.18653,1.18535,1.18535,23200000.0
2008-11-25 11:37:00,1.18512,1.18536,1.18512,1.18517,12800000.0
2008-11-25 11:38:00,1.18524,1.18567,1.18524,1.18567,5000000.0
2008-11-25 11:39:00,1.18595,1.18677,1.18591,1.18662,12600000.0
2008-11-25 11:40:00,1.18693,1.18768,1.18693,1.18768,26200000.0
2008-11-25 11:41:00,1.18717,1.18717,1.18587,1.18587,14400000.0
2008-11-25 11:42:00,1.18539,1.18573,1.18486,1.18486,26400000.0
2008-11-25 11:43:00,1.18558,1.18591,1.1854,1.18565,17400000.0
2008-11-25 11:44:00,1.1858,1.18617,1.1858,1.18616,10000000.0
2008-11-25 11:45:00,1.18661,1.18661,1.18601,1.18643,15400000.0
2008-11-25 11:46:00,1.18654,1.18727,1.18654,1.18697,21000000.0
2008-11-25 11:47:00,1.18739,1.18771,1.18721,1.18771,21600000.0
2008-11-25 11:48:00,1.18761,1.18774,1.18739,1.18774,16400000.0
2008-11-25 11:49:00,1.18794,1.1883,1.18785,1.18785,21800000.0
2008-11-25 11:50:00,1.1876,1.18799,1.18752,1.18756,19400000.0
2008-11-25 11:51:00,1.18721,1.18721,1.1865,1.18696,23800000.0
2008-11-25 11:52:00,1.18725,1.18728,1.18698,1.18706,8800000.0
2008-11-25 11:53:00,1.18647,1.18719,1.18647,1.18654,12000000.0
2008-11-25 11:54:00,1.18643,1.18643,1.18555,1.18555,10800000.0
2008-11-25 11:55:00,1.18568,1.18603,1.18536,1.18552,22400000.0
2008-11-25 11:56:00,1.18533,1.18589,1.18496,1.18501,15000000.0
2008-11-25 11:57:00,1.18458,1.18508,1.18456,1.18508,6800000.0
2008-11-25 11:58:00,1.18485,1.18518,1.18458,1.18458,25600000.0
2008-11-25 11:59:00,1.18466,1.18496,1.18407,1.18435,20800000.0
2008-11-25 12:00:00,1.18375,1.18426,1.18374,1.18392,10000000.0
2008-11-25 12:01:00,1.1843,1.1843,1.18389,1.18408,28600000.0
2008-11-25 12:02:00,1.18412,1.18412,1.18341,1.18398,12800000.0
2008-11-25 12:03:00,1.18398,1.18434,1.18398,1.18403,12000000.0
2008-11-25 12:04:00,1.18395,1.18428,1.18395,1.18408,15000000.0
2008-11-25 12:05:00,1.1842,1.18452,1.1842,1.18435,23200000.0
2008-11-25 12:06:00,1.18411,1.18498,1.18401,1.18498,45200000.0
2008-11-25 12:07:00,1.18497,1.18575,1.18497,1.18553,13000000.0
2008-11-25 12:08:00,1.18528,1.18546,1.18464,1.18466,45000000.0
2008-11-25 12:09:00,1.18436,1.18519,1.18436,1.18506,13200000.0
2008-11-25 12:10:00,1.18525,1.18543,1.18512,1.18524,75600000.0
2008-11-25 12:11:00,1.18577,1.18583,1.1853,1.18574,38200000.0
2008-11-25 12:12:00,1.18585,1.18613,1.18565,1.18613,13600000.0
2008-11-25 12:13:00,1.18602,1.18641,1.18597,1.18641,21600000.0
2008-11-25 12:14:00,1.18645,1.18668,1.18631,1.18661,47200000.0
2008-11-25 12:15:00,1.18632,1.18632,1.18512,1.18532,19400000.0
2008-11-25 12:16:00,1.18541,1.18587,1.18541,1.18546,10400000.0
2008-11-25 12:17:00,1.18567,1.1859,1.18558,1.18582,67000000.0
2008-11-25 12:18:00,1.18622,1.18689,1.18593,1.18593,98400000.0
2008-11-25 12:19:00,1.1852,1.1852,1.18392,1.18392,33800000.0
2008-11-25 12:20:00,1.18446,1.18446,1.18367,1.18367,43900000.0
2008-11-25 12:21:00,1.18354,1.18428,1.18354,1.18428,62000000.0
2008-11-25 12:22:00,1.18444,1.18485,1.18415,1.18455,119000000.0
2008-11-25 12:23:00,1.18482,1.18482,1.18421,1.18425,18600000.0
2008-11-25 12:24:00,1.18417,1.1845,1.18417,1.1842,42000000.0
2008-11-25 12:25:00,1.18424,1.18497,1.18417,1.18463,119400000.0
2008-11-25 12:26:00,1.18547,1.18565,1.18513,1.18529,42600000.0
2008-11-25 12:27:00,1.18515,1.18515,1.18346,1.18346,32400000.0
2008-11-25 12:28:00,1.18385,1.1844,1.18384,1.18407,31200000.0
2008-11-25 12:29:00,1.18363,1.18445,1.18363,1.18419,9400000.0
2008-11-25 12:30:00,1.1837,1.1837,1.18226,1.18226,15000000.0
2008-11-25 12:31:00,1.18259,1.18412,1.18259,1.18412,115200000.0
2008-11-25 12:32:00,1.18463,1.1847,1.18424,1.18436,90400000.0
2008-11-25 12:33:00,1.18432,1.18478,1.18408,1.18426,137400000.0
2008-11-25 12:34:00,1.18432,1.18441,1.18402,1.18426,93400000.0
2008-11-25 12:35:00,1.18417,1.18417,1.1833,1.1833,41600000.0
2008-11-25 12:36:00,1.1834,1.18381,1.18336,1.18381,32800000.0
2008-11-25 12:37:00,1.18396,1.18419,1.18396,1.184,29600000.0
2008-11-25 12:38:00,1.18409,1.18437,1.18392,1.18393,42800000.0
2008-11-25 12:39:00,1.18403,1.18433,1.18392,1.18418,42000000.0
2008-11-25 12:40:00,1.18464,1.18513,1.18464,1.18471,42200000.0
2008-11-25 12:41:00,1.18479,1.18561,1.1845,1.18561,14200000.0
2008-11-25 12:42:00,1.18489,1.18489,1.18382,1.18382,61200000.0
2008-11-25 12:43:00,1.18324,1.1837,1.18324,1.18366,33800000.0
2008-11-25 12:44:00,1.18404,1.1843,1.18377,1.18377,36800000.0
2008-11-25 12:45:00,1.18347,1.18353,1.18301,1.18347,43800000.0
2008-11-25 12:46:00,1.1847,1.1848,1.1831,1.1838,27800000.0
2008-11-25 12:47:00,1.18332,1.18392,1.18307,1.18307,27800000.0
2008-11-25 12:48:00,1.18324,1.18358,1.18324,1.18358,35400000.0
2008-11-25 12:49:00,1.1845,1.1845,1.18397,1.18407,24800000.0
2008-11-25 12:50:00,1.18376,1.18376,1.18286,1.18286,14800000.0
2008-11-25 12:51:00,1.18285,1.18287,1.18254,1.18254,27000000.0
2008-11-25 12:52:00,1.18248,1.18274,1.18247,1.18274,89400000.0
2008-11-25 12:53:00,1.18316,1.18396,1.18316,1.1836,82000000.0
2008-11-25 12:54:00,1.1837,1.18395,1.1834,1.1834,69400000.0
2008-11-25 12:55:00,1.18287,1.18287,1.18244,1.18275,74200000.0
2008-11-25 12:56:00,1.18266,1.18266,1.18225,1.18248,63600000.0
2008-11-25 12:57:00,1.18266,1.183,1.18266,1.18295,24000000.0
2008-11-25 12:58:00,1.18288,1.18302,1.18232,1.18302,17600000.0
2008-11-25 12:59:00,1.1831,1.1831,1.18254,1.18277,15200000.0
2008-11-25 13:00:00,1.18292,1.18292,1.18223,1.18223,22600000.0
2008-11-25 13:01:00,1.18282,1.18303,1.18249,1.18261,97400000.0
2008-11-25 13:02:00,1.18263,1.18281,1.18232,1.18241,137400000.0
2008-11-25 13:03:00,1.18169,1.18209,1.18108,1.18108,138900000.0
2008-11-25 13:04:00,1.1821,1.18259,1.18186,1.18259,8000000.0
2008-11-25 13:05:00,1.18296,1.18296,1.18254,1.18254,16200000.0
2008-11-25 13:06:00,1.18215,1.18242,1.18193,1.18193,65200000.0
2008-11-25 13:07:00,1.18122,1.18122,1.18061,1.18076,68600000.0
2008-11-25 13:08:00,1.18039,1.1805,1.17993,1.18031,81000000.0
2008-11-25 13:09:00,1.18039,1.18099,1.17991,1.17991,63000000.0
2008-11-25 13:10:00,1.1799,1.18054,1.17984,1.18054,47800000.0
2008-11-25 13:11:00,1.18062,1.18073,1.18017,1.18073,24000000.0
2008-11-25 13:12:00,1.18083,1.18108,1.18083,1.18107,50600000.0
2008-11-25 13:13:00,1.18118,1.1816,1.18118,1.1812,70200000.0
2008-11-25 13:14:00,1.18161,1.18221,1.18151,1.18221,39800000.0
2008-11-25 13:15:00,1.18257,1.18295,1.1823,1.1823,14800000.0
2008-11-25 13:16:00,1.18251,1.18259,1.18187,1.1822,8400000.0
2008-11-25 13:17:00,1.1831,1.184,1.1824,1.1827,13200000.0
2008-11-25 13:18:00,1.18215,1.18226,1.18209,1.18226,13200000.0
2008-11-25 13:19:00,1.1823,1.18258,1.1823,1.18236,25800000.0
2008-11-25 13:20:00,1.18233,1.18264,1.18216,1.18235,71200000.0
2008-11-25 13:21:00,1.18245,1.18265,1.18245,1.18265,39600000.0
2008-11-25 13:22:00,1.18281,1.18345,1.1827,1.18287,17200000.0
2008-11-25 13:23:00,1.18381,1.18383,1.18324,1.18355,5600000.0
2008-11-25 13:24:00,1.18351,1.18351,1.18341,1.18341,2600000.0
2008-11-25 13:25:00,1.18361,1.18399,1.18361,1.18376,9400000.0
2008-11-25 13:26:00,1.18376,1.18393,1.18363,1.18393,23800000.0
2008-11-25 13:27:00,1.18411,1.18457,1.18383,1.18407,47000000.0
2008-11-25 13:28:00,1.18408,1.18421,1.18384,1.18398,72800000.0
2008-11-25 13:29:00,1.18458,1.185,1.18411,1.18455,28200000.0
2008-11-25 13:30:00,1.18453,1.18453,1.18213,1.18294,41600000.0
2008-11-25 13:31:00,1.18298,1.18298,1.18295,1.18295,3200000.0
2008-11-25 13:32:00,1.18311,1.18359,1.18305,1.18351,51800000.0
2008-11-25 13:33:00,1.18413,1.18498,1.18397,1.18468,59600000.0
2008-11-25 13:34:00,1.18437,1.18441,1.18404,1.18404,53600000.0
2008-11-25 13:35:00,1.18366,1.18381,1.18284,1.18335,136600000.0
2008-11-25 13:36:00,1.18358,1.18358,1.18338,1.18338,10400000.0
2008-11-25 13:37:00,1.18369,1.18369,1.18298,1.18298,58200000.0
2008-11-25 13:38:00,1.18355,1.18401,1.18355,1.18359,17400000.0
2008-11-25 13:39:00,1.18329,1.18383,1.18281,1.18338,13000000.0
2008-11-25 13:40:00,1.18357,1.18427,1.18357,1.18427,53200000.0
2008-11-25 13:41:00,1.18401,1.18422,1.18362,1.18395,24600000.0
2008-11-25 13:42:00,1.18341,1.18426,1.18309,1.18312,56600000.0
2008-11-25 13:43:00,1.18397,1.18535,1.18335,1.18335,38400000.0
2008-11-25 13:44:00,1.18386,1.18543,1.18386,1.18493,11000000.0
2008-11-25 13:45:00,1.18529,1.18529,1.18393,1.18398,14600000.0
2008-11-25 13:46:00,1.18336,1.18404,1.1832,1.18404,28800000.0
2008-11-25 13:47:00,1.18417,1.18434,1.18379,1.18426,46800000.0
2008-11-25 13:48:00,1.18491,1.18548,1.18491,1.18515,80000000.0
2008-11-25 13:49:00,1.18572,1.18572,1.18571,1.18571,2600000.0
2008-11-25 13:50:00,1.1852,1.18557,1.18518,1.18518,10800000.0
2008-11-25 13:51:00,1.18436,1.18448,1.18374,1.18374,52000000.0
2008-11-25 13:52:00,1.18328,1.18352,1.18311,1.18325,15200000.0
2008-11-25 13:53:00,1.18374,1.18412,1.1834,1.18412,57800000.0
2008-11-25 13:54:00,1.18415,1.18426,1.18415,1.18426,6200000.0
2008-11-25 13:55:00,1.18494,1.18502,1.1841,1.1841,25200000.0
2008-11-25 13:56:00,1.18351,1.18462,1.18326,1.18326,22400000.0
2008-11-25 13:57:00,1.18302,1.18302,1.18256,1.18267,16800000.0
2008-11-25 13:58:00,1.18268,1.18316,1.18257,1.18262,75600000.0
2008-11-25 13:59:00,1.18265,1.18401,1.18265,1.18401,75000000.0
2008-11-25 14:00:00,1.18525,1.18525,1.18455,1.18471,36200000.0
2008-11-25 14:01:00,1.18457,1.18457,1.18311,1.18311,42600000.0
2008-11-25 14:02:00,1.18296,1.18356,1.18296,1.18337,18800000.0
2008-11-25 14:03:00,1.18339,1.18339,1.18274,1.1829,24000000.0
2008-11-25 14:04:00,1.18363,1.18464,1.18363,1.18432,26200000.0
2008-11-25 14:05:00,1.18452,1.18452,1.18359,1.18369,26800000.0
2008-11-25 14:06:00,1.18356,1.18365,1.18319,1.18365,35600000.0
2008-11-25 14:07:00,1.18338,1.18338,1.1828,1.18297,26000000.0
2008-11-25 14:08:00,1.18287,1.18317,1.18246,1.18317,35600000.0
2008-11-25 14:09:00,1.18326,1.1835,1.18304,1.18304,29000000.0
2008-11-25 14:10:00,1.18322,1.18419,1.18322,1.18389,31000000.0
2008-11-25 14:11:00,1.1841,1.1841,1.18364,1.18366,23000000.0
2008-11-25 14:12:00,1.18287,1.18321,1.1828,1.18321,14800000.0
2008-11-25 14:13:00,1.18366,1.18395,1.18363,1.18395,20800000.0
2008-11-25 14:14:00,1.18427,1.1844,1.1837,1.1837,53400000.0
2008-11-25 14:15:00,1.18379,1.18452,1.18379,1.18411,8800000.0
2008-11-25 14:16:00,1.18406,1.18406,1.1834,1.1835,21800000.0
2008-11-25 14:17:00,1.18345,1.18371,1.18345,1.18371,10000000.0
2008-11-25 14:18:00,1.18296,1.18298,1.18273,1.18282,16400000.0
2008-11-25 14:19:00,1.18293,1.18396,1.18293,1.18396,46600000.0
2008-11-25 14:20:00,1.1837,1.18377,1.18333,1.18337,37200000.0
2008-11-25 14:21:00,1.18307,1.18307,1.18252,1.18305,22800000.0
2008-11-25 14:22:00,1.18325,1.18388,1.18325,1.18376,27600000.0
2008-11-25 14:23:00,1.1843,1.1843,1.184,1.18401,10800000.0
2008-11-25 14:24:00,1.18377,1.18424,1.18373,1.18394,9400000.0
2008-11-25 14:25:00,1.18404,1.18482,1.18395,1.18482,12400000.0
2008-11-25 14:26:00,1.1824,1.1829,1.1819,1.1822,55600000.0
2008-11-25 14:27:00,1.18434,1.18448,1.18382,1.18382,55600000.0
2008-11-25 14:28:00,1.18387,1.18418,1.18387,1.18418,36400000.0
2008-11-25 14:29:00,1.18395,1.18395,1.18335,1.18335,27600000.0
2008-11-25 14:30:00,1.18308,1.18313,1.1829,1.18305,31800000.0
2008-11-25 14:31:00,1.1827,1.18303,1.18267,1.18273,8000000.0
2008-11-25 14:32:00,1.18303,1.18342,1.18278,1.18322,21000000.0
2008-11-25 14:33:00,1.18315,1.18315,1.1829,1.18292,31200000.0
2008-11-25 14:34:00,1.18302,1.18346,1.18302,1.18335,88400000.0
2008-11-25 14:35:00,1.18336,1.18382,1.18334,1.18373,87800000.0
2008-11-25 14:36:00,1.1839,1.18427,1.1839,1.18391,50200000.0
2008-11-25 14:37:00,1.18426,1.18426,1.18424,1.18424,6800000.0
2008-11-25 14:38:00,1.18457,1.18465,1.18436,1.18449,18800000.0
2008-11-25 14:39:00,1.18468,1.18497,1.18434,1.18464,67600000.0
2008-11-25 14:40:00,1.18359,1.18366,1.18331,1.18331,29400000.0
2008-11-25 14:41:00,1.18343,1.18421,1.18318,1.18337,75000000.0
2008-11-25 14:42:00,1.18288,1.18288,1.18216,1.18216,17000000.0
2008-11-25 14:43:00,1.18226,1.18258,1.18201,1.18251,58000000.0
2008-11-25 14:44:00,1.18343,1.18343,1.18261,1.18261,15800000.0
2008-11-25 14:45:00,1.18171,1.183,1.18128,1.183,17600000.0
2008-11-25 14:46:00,1.18367,1.18409,1.18339,1.18339,12800000.0
2008-11-25 14:47:00,1.18312,1.18312,1.18259,1.18259,21800000.0
2008-11-25 14:48:00,1.18165,1.18194,1.18084,1.18194,53000000.0
2008-11-25 14:49:00,1.18243,1.18297,1.18188,1.18255,97600000.0
2008-11-25 14:50:00,1.18259,1.18294,1.18243,1.1827,93000000.0
2008-11-25 14:51:00,1.18266,1.18267,1.18225,1.18225,27000000.0
2008-11-25 14:52:00,1.18243,1.18261,1.1822,1.18233,29600000.0
2008-11-25 14:53:00,1.18273,1.18299,1.18246,1.18246,97800000.0
2008-11-25 14:54:00,1.18227,1.18227,1.1814,1.1814,26200000.0
2008-11-25 14:55:00,1.18146,1.18195,1.18146,1.18195,13000000.0
2008-11-25 14:56:00,1.18201,1.18215,1.18153,1.18153,33000000.0
2008-11-25 14:57:00,1.1816,1.18182,1.18158,1.18182,58200000.0
2008-11-25 14:58:00,1.18196,1.18224,1.18135,1.18224,8800000.0
2008-11-25 14:59:00,1.18195,1.18201,1.18134,1.18143,37200000.0
2008-11-25 15:00:00,1.18244,1.18257,1.18203,1.18239,7800000.0
2008-11-25 15:01:00,1.18284,1.18284,1.18232,1.18235,20200000.0
2008-11-25 15:02:00,1.18243,1.18269,1.1824,1.18254,21800000.0
2008-11-25 15:03:00,1.18238,1.18238,1.18119,1.18127,33400000.0
2008-11-25 15:04:00,1.18115,1.18168,1.18115,1.18135,60600000.0
2008-11-25 15:05:00,1.18085,1.18275,1.18085,1.18183,59600000.0
2008-11-25 15:06:00,1.18205,1.18205,1.18088,1.18161,24800000.0
2008-11-25 15:07:00,1.18221,1.18254,1.18197,1.18254,72400000.0
2008-11-25 15:08:00,1.18287,1.18287,1.18213,1.18232,34400000.0
2008-11-25 15:09:00,1.18217,1.18287,1.18217,1.18271,17000000.0
2008-11-25 15:10:00,1.18307,1.18421,1.18306,1.18421,29000000.0
2008-11-25 15:11:00,1.18459,1.18468,1.18405,1.18405,62200000.0
2008-11-25 15:12:00,1.18312,1.18453,1.18312,1.18394,77600000.0
2008-11-25 15:13:00,1.18379,1.18411,1.18373,1.18392,76000000.0
2008-11-25 15:14:00,1.18364,1.18364,1.18219,1.18219,92200000.0
2008-11-25 15:15:00,1.18248,1.18411,1.18248,1.18337,61800000.0
2008-11-25 15:16:00,1.18258,1.18317,1.18258,1.18317,21800000.0
2008-11-25 15:17:00,1.18411,1.18481,1.18384,1.18478,109800000.0
2008-11-25 15:18:00,1.18272,1.18281,1.18219,1.18244,102200000.0
2008-11-25 15:19:00,1.18243,1.18261,1.18169,1.18198,78600000.0
2008-11-25 15:20:00,1.18237,1.1825,1.1814,1.1814,123000000.0
2008-11-25 15:21:00,1.18121,1.18193,1.18107,1.18107,92800000.0
2008-11-25 15:22:00,1.1806,1.18123,1.1806,1.18065,36200000.0
2008-11-25 15:23:00,1.18069,1.18155,1.18058,1.18058,78200000.0
2008-11-25 15:24:00,1.18061,1.18154,1.1806,1.18149,90800000.0
2008-11-25 15:25:00,1.18288,1.18288,1.18209,1.18269,15200000.0
2008-11-25 15:26:00,1.18259,1.18274,1.1824,1.18273,55800000.0
2008-11-25 15:27:00,1.18249,1.18273,1.18211,1.18211,121000000.0
2008-11-25 15:28:00,1.18227,1.18309,1.18213,1.18302,111600000.0
2008-11-25 15:29:00,1.18288,1.18288,1.18104,1.18104,73400000.0
2008-11-25 15:30:00,1.18135,1.18365,1.18135,1.18291,94200000.0
2008-11-25 15:31:00,1.18248,1.18262,1.18224,1.18258,72600000.0
2008-11-25 15:32:00,1.18403,1.18488,1.18403,1.18419,70000000.0
2008-11-25 15:33:00,1.18259,1.18306,1.18226,1.18306,127200000.0
2008-11-25 15:34:00,1.1832,1.1832,1.18181,1.18224,116000000.0
2008-11-25 15:35:00,1.18173,1.18222,1.18088,1.18088,93200000.0
2008-11-25 15:36:00,1.18099,1.18208,1.18099,1.18208,116400000.0
2008-11-25 15:37:00,1.18142,1.18142,1.18,1.1809,89200000.0
2008-11-25 15:38:00,1.1811,1.18212,1.18085,1.18103,109400000.0
2008-11-25 15:39:00,1.18117,1.18289,1.18061,1.18289,123400000.0
2008-11-25 15:40:00,1.18256,1.18438,1.18256,1.184,104400000.0
2008-11-25 15:41:00,1.18292,1.18366,1.18292,1.18314,18400000.0
2008-11-25 15:42:00,1.18388,1.18388,1.18305,1.18305,101400000.0
2008-11-25 15:43:00,1.18259,1.18304,1.18235,1.18248,95800000.0
2008-11-25 15:44:00,1.1827,1.1827,1.18109,1.18221,113200000.0
2008-11-25 15:45:00,1.18199,1.18199,1.18119,1.18119,89100000.0
2008-11-25 15:46:00,1.18112,1.18162,1.18095,1.18113,89400000.0
2008-11-25 15:47:00,1.1817,1.18258,1.18138,1.18247,119000000.0
2008-11-25 15:48:00,1.18355,1.18355,1.1818,1.18201,87800000.0
2008-11-25 15:49:00,1.18166,1.18186,1.18128,1.18128,103200000.0
2008-11-25 15:50:00,1.18188,1.18219,1.18152,1.18219,78200000.0
2008-11-25 15:51:00,1.18234,1.18234,1.18162,1.18183,93600000.0
2008-11-25 15:52:00,1.18131,1.18162,1.18116,1.18116,99400000.0
2008-11-25 15:53:00,1.18095,1.1815,1.18095,1.18139,124600000.0
2008-11-25 15:54:00,1.18235,1.18235,1.18157,1.18163,63000000.0
2008-11-25 15:55:00,1.18169,1.1825,1.18169,1.18203,63800000.0
2008-11-25 15:56:00,1.18146,1.18218,1.18127,1.18218,111200000.0
2008-11-25 15:57:00,1.18248,1.18248,1.18096,1.18098,51000000.0
2008-11-25 15:58:00,1.18154,1.18197,1.18136,1.18183,83400000.0
2008-11-25 15:59:00,1.1826,1.1826,1.18145,1.18191,124800000.0
2008-11-25 16:00:00,1.18083,1.18144,1.18083,1.18144,106600000.0
2008-11-25 16:01:00,1.18113,1.18122,1.18113,1.18122,2600000.0
2008-11-25 16:02:00,1.1818,1.1823,1.18167,1.18167,85200000.0
2008-11-25 16:03:00,1.18174,1.18217,1.18137,1.18217,87600000.0
2008-11-25 16:04:00,1.18296,1.18351,1.18272,1.18272,86600000.0
2008-11-25 16:05:00,1.1833,1.18395,1.1833,1.18395,115000000.0
2008-11-25 16:06:00,1.18404,1.18493,1.18404,1.18419,108200000.0
2008-11-25 16:07:00,1.18486,1.18545,1.18486,1.18527,70200000.0
2008-11-25 16:08:00,1.18451,1.18498,1.18413,1.18426,49600000.0
2008-11-25 16:09:00,1.18425,1.18427,1.18373,1.18373,67200000.0
2008-11-25 16:10:00,1.18311,1.18314,1.18172,1.18172,62200000.0
2008-11-25 16:11:00,1.18202,1.18395,1.18202,1.18395,102400000.0
2008-11-25 16:12:00,1.184,1.184,1.18333,1.18365,66600000.0
2008-11-25 16:13:00,1.18367,1.18367,1.1819,1.1819,102400000.0
2008-11-25 16:14:00,1.18048,1.18053,1.17981,1.17981,109400000.0
2008-11-25 16:15:00,1.17963,1.17963,1.1787,1.1787,82200000.0
2008-11-25 16:16:00,1.17874,1.17963,1.17802,1.17963,39000000.0
2008-11-25 16:17:00,1.17975,1.18148,1.17975,1.18068,86600000.0
2008-11-25 16:18:00,1.18187,1.18397,1.18187,1.18397,104400000.0
2008-11-25 16:19:00,1.18331,1.18331,1.18107,1.18236,44200000.0
2008-11-25 16:20:00,1.18255,1.18354,1.18231,1.1827,46000000.0
2008-11-25 16:21:00,1.18253,1.1833,1.18253,1.18291,88400000.0
2008-11-25 16:22:00,1.18286,1.18292,1.18159,1.18159,123400000.0
2008-11-25 16:23:00,1.18173,1.18183,1.18127,1.18151,75800000.0
2008-11-25 16:24:00,1.1819,1.18268,1.1819,1.18268,67000000.0
2008-11-25 16:25:00,1.18264,1.18264,1.18163,1.18218,82000000.0
2008-11-25 16:26:00,1.18204,1.18204,1.18103,1.18156,20400000.0
2008-11-25 16:27:00,1.18271,1.18314,1.1827,1.18307,104600000.0
2008-11-25 16:28:00,1.18341,1.18341,1.18276,1.18316,95800000.0
2008-11-25 16:29:00,1.18293,1.18323,1.18258,1.18303,72200000.0
2008-11-25 16:30:00,1.18304,1.18338,1.18276,1.18292,83800000.0
2008-11-25 16:31:00,1.1826,1.18293,1.18246,1.18258,108400000.0
2008-11-25 16:32:00,1.18141,1.18195,1.18101,1.18191,96400000.0
2008-11-25 16:33:00,1.18188,1.18209,1.18155,1.18157,113400000.0
2008-11-25 16:34:00,1.18188,1.18201,1.18105,1.18105,99200000.0
2008-11-25 16:35:00,1.18037,1.18121,1.18037,1.1809,66000000.0
2008-11-25 16:36:00,1.18075,1.18075,1.18025,1.18025,94400000.0
2008-11-25 16:37:00,1.18007,1.18093,1.18007,1.18043,104400000.0
2008-11-25 16:38:00,1.18017,1.18127,1.18015,1.18127,87800000.0
2008-11-25 16:39:00,1.18093,1.18109,1.1803,1.18109,95200000.0
2008-11-25 16:40:00,1.18063,1.18138,1.18063,1.18092,27000000.0
2008-11-25 16:41:00,1.18199,1.18242,1.18197,1.18233,48000000.0
2008-11-25 16:42:00,1.18264,1.18264,1.18121,1.18136,43400000.0
2008-11-25 16:43:00,1.18194,1.18231,1.18194,1.18226,15000000.0
2008-11-25 16:44:00,1.18234,1.18276,1.18223,1.1823,28600000.0
2008-11-25 16:45:00,1.18213,1.18306,1.18213,1.18292,16000000.0
2008-11-25 16:46:00,1.1824,1.18383,1.1824,1.18383,38600000.0
2008-11-25 16:47:00,1.18382,1.18417,1.18354,1.18354,15000000.0
2008-11-25 16:48:00,1.18351,1.18447,1.18351,1.18447,17400000.0
2008-11-25 16:49:00,1.18472,1.18472,1.18399,1.18435,66600000.0
2008-11-25 16:50:00,1.18413,1.18432,1.18354,1.18376,44800000.0
2008-11-25 16:51:00,1.18385,1.18394,1.18385,1.1839,8800000.0
2008-11-25 16:52:00,1.18421,1.18445,1.18393,1.18399,90400000.0
2008-11-25 16:53:00,1.18404,1.18446,1.18398,1.18407,58200000.0
2008-11-25 16:54:00,1.18411,1.18536,1.18411,1.18536,50400000.0
2008-11-25 16:55:00,1.18524,1.18524,1.18374,1.18374,139600000.0
2008-11-25 16:56:00,1.18282,1.18362,1.18282,1.18305,11400000.0
2008-11-25 16:57:00,1.18369,1.18369,1.18221,1.18221,89600000.0
2008-11-25 16:58:00,1.18201,1.18202,1.18154,1.18163,112600000.0
2008-11-25 16:59:00,1.18062,1.18062,1.17887,1.17889,126000000.0
2008-11-25 17:00:00,1.17946,1.18209,1.17946,1.18035,106400000.0
2008-11-25 17:01:00,1.17985,1.17995,1.17938,1.17995,15800000.0
2008-11-25 17:02:00,1.17964,1.1815,1.17937,1.18134,22800000.0
2008-11-25 17:03:00,1.18089,1.18108,1.18005,1.18005,86200000.0
2008-11-25 17:04:00,1.1797,1.1797,1.17846,1.17846,121000000.0
2008-11-25 17:05:00,1.17863,1.17911,1.17816,1.17833,109600000.0
2008-11-25 17:06:00,1.17946,1.18144,1.17946,1.18144,97800000.0
2008-11-25 17:07:00,1.18129,1.18149,1.1809,1.18109,89200000.0
2008-11-25 17:08:00,1.18141,1.1818,1.18101,1.18178,120600000.0
2008-11-25 17:09:00,1.18257,1.18334,1.18257,1.18303,93200000.0
2008-11-25 17:10:00,1.18312,1.1837,1.18312,1.1835,101800000.0
2008-11-25 17:11:00,1.18334,1.18395,1.18317,1.18395,78600000.0
2008-11-25 17:12:00,1.18425,1.18425,1.18354,1.18368,101400000.0
2008-11-25 17:13:00,1.18305,1.18305,1.18207,1.18234,67600000.0
2008-11-25 17:14:00,1.18274,1.1832,1.1823,1.18262,115800000.0
2008-11-25 17:15:00,1.18255,1.18355,1.18255,1.18298,90800000.0
2008-11-25 17:16:00,1.18287,1.18287,1.18228,1.1825,19800000.0
2008-11-25 17:17:00,1.18081,1.18112,1.18012,1.18096,87900000.0
2008-11-25 17:18:00,1.18057,1.18118,1.18052,1.18052,154600000.0
2008-11-25 17:19:00,1.18071,1.182,1.18067,1.182,149200000.0
2008-11-25 17:20:00,1.18134,1.18198,1.18118,1.18177,88000000.0
2008-11-25 17:21:00,1.18256,1.18256,1.18191,1.18191,93400000.0
2008-11-25 17:22:00,1.18217,1.1824,1.18161,1.18168,136400000.0
2008-11-25 17:23:00,1.18163,1.18164,1.18081,1.18137,110200000.0
2008-11-25 17:24:00,1.18112,1.18154,1.18056,1.18095,115600000.0
2008-11-25 17:25:00,1.1813,1.1824,1.1813,1.1815,157400000.0
2008-11-25 17:26:00,1.18167,1.18221,1.18134,1.18168,123400000.0
2008-11-25 17:27:00,1.18165,1.18178,1.18143,1.18156,64000000.0
2008-11-25 17:28:00,1.18149,1.18157,1.1808,1.18104,92400000.0
2008-11-25 17:29:00,1.18122,1.18158,1.18096,1.18157,139800000.0
2008-11-25 17:30:00,1.18137,1.18151,1.1809,1.18093,144400000.0
2008-11-25 17:31:00,1.18114,1.18153,1.18089,1.18135,100600000.0
2008-11-25 17:32:00,1.18087,1.18148,1.18033,1.18082,81200000.0
2008-11-25 17:33:00,1.18106,1.18129,1.18008,1.18008,135200000.0
2008-11-25 17:34:00,1.17965,1.18023,1.17964,1.18023,94600000.0
2008-11-25 17:35:00,1.18035,1.18035,1.17886,1.17896,99800000.0
2008-11-25 17:36:00,1.17875,1.17932,1.17875,1.17932,67000000.0
2008-11-25 17:37:00,1.17855,1.17871,1.17809,1.17809,63000000.0
2008-11-25 17:38:00,1.17841,1.17937,1.1781,1.17932,71400000.0
2008-11-25 17:39:00,1.17903,1.18004,1.17903,1.18004,70200000.0
2008-11-25 17:40:00,1.18003,1.18048,1.17994,1.18029,10400000.0
2008-11-25 17:41:00,1.17973,1.17994,1.17936,1.17936,71600000.0
2008-11-25 17:42:00,1.17944,1.18019,1.17943,1.1798,59600000.0
2008-11-25 17:43:00,1.17873,1.17879,1.17831,1.17852,66800000.0
2008-11-25 17:44:00,1.17922,1.17936,1.17888,1.17935,56400000.0
2008-11-25 17:45:00,1.17907,1.17907,1.17798,1.17799,35200000.0
2008-11-25 17:46:00,1.17814,1.17922,1.17814,1.17922,4600000.0
2008-11-25 17:47:00,1.17862,1.1789,1.17822,1.17858,81400000.0
2008-11-25 17:48:00,1.17874,1.1791,1.17836,1.17855,79200000.0
2008-11-25 17:49:00,1.17847,1.17847,1.17779,1.17787,65000000.0
2008-11-25 17:50:00,1.1779,1.17857,1.1779,1.17818,65800000.0
2008-11-25 17:51:00,1.17836,1.17849,1.17796,1.17796,69000000.0
2008-11-25 17:52:00,1.17852,1.1799,1.17852,1.17966,106000000.0
2008-11-25 17:53:00,1.17981,1.17981,1.17912,1.17929,71000000.0
2008-11-25 17:54:00,1.17951,1.18035,1.17951,1.18015,41800000.0
2008-11-25 17:55:00,1.18014,1.18043,1.17973,1.18005,50800000.0
2008-11-25 17:56:00,1.17952,1.18098,1.17952,1.18095,96600000.0
2008-11-25 17:57:00,1.18168,1.1824,1.18168,1.18208,110000000.0
2008-11-25 17:58:00,1.1818,1.18244,1.18179,1.18241,55600000.0
2008-11-25 17:59:00,1.18309,1.1872,1.18309,1.18633,117900000.0
2008-11-25 18:00:00,1.1866,1.1866,1.18433,1.18433,75400000.0
2008-11-25 18:01:00,1.1831,1.18379,1.18302,1.18377,97600000.0
2008-11-25 18:02:00,1.18338,1.18343,1.18286,1.18297,89600000.0
2008-11-25 18:03:00,1.18212,1.18218,1.18173,1.18217,93800000.0
2008-11-25 18:04:00,1.1829,1.18302,1.18223,1.18223,90000000.0
2008-11-25 18:05:00,1.18264,1.18298,1.18217,1.18269,103800000.0
2008-11-25 18:06:00,1.18309,1.18407,1.18309,1.18374,115200000.0
2008-11-25 18:07:00,1.18383,1.18486,1.18323,1.18486,94600000.0
2008-11-25 18:08:00,1.18447,1.18447,1.18373,1.18447,102000000.0
2008-11-25 18:09:00,1.18416,1.18416,1.18242,1.18349,119800000.0
2008-11-25 18:10:00,1.18341,1.18386,1.18281,1.18349,96200000.0
2008-11-25 18:11:00,1.18302,1.18385,1.18278,1.1832,123800000.0
2008-11-25 18:12:00,1.18359,1.18415,1.18332,1.18363,114800000.0
2008-11-25 18:13:00,1.18379,1.18411,1.18341,1.18341,132800000.0
2008-11-25 18:14:00,1.18347,1.18434,1.18347,1.18434,10200000.0
2008-11-25 18:15:00,1.18529,1.18569,1.18497,1.18522,97000000.0
2008-11-25 18:16:00,1.18483,1.18558,1.18461,1.18461,165400000.0
2008-11-25 18:17:00,1.18485,1.18485,1.18432,1.18432,37800000.0
2008-11-25 18:18:00,1.18426,1.1847,1.18383,1.18425,67800000.0
2008-11-25 18:19:00,1.18452,1.18505,1.18416,1.18481,84400000.0
2008-11-25 18:20:00,1.18496,1.18527,1.18424,1.18424,83000000.0
2008-11-25 18:21:00,1.18464,1.1851,1.1842,1.18456,37400000.0
2008-11-25 18:22:00,1.18428,1.18491,1.18383,1.18491,153600000.0
2008-11-25 18:23:00,1.1849,1.1849,1.18359,1.18396,71200000.0
2008-11-25 18:24:00,1.18469,1.18546,1.1843,1.18435,73800000.0
2008-11-25 18:25:00,1.1845,1.18548,1.18447,1.18548,18800000.0
2008-11-25 18:26:00,1.18517,1.18598,1.18517,1.18595,55000000.0
2008-11-25 18:27:00,1.18631,1.18656,1.18588,1.18588,106600000.0
2008-11-25 18:28:00,1.18601,1.18601,1.18504,1.18504,108000000.0
2008-11-25 18:29:00,1.18506,1.18593,1.18504,1.18512,133600000.0
2008-11-25 18:30:00,1.18509,1.18519,1.18452,1.18462,102400000.0
2008-11-25 18:31:00,1.18522,1.18522,1.18461,1.1849,91800000.0
2008-11-25 18:32:00,1.18511,1.18544,1.18445,1.18516,115600000.0
2008-11-25 18:33:00,1.1855,1.1855,1.18442,1.18442,85000000.0
2008-11-25 18:34:00,1.1853,1.18537,1.18451,1.18498,78000000.0
2008-11-25 18:35:00,1.18526,1.18553,1.18441,1.18512,93400000.0
2008-11-25 18:36:00,1.18507,1.18546,1.18478,1.18492,49800000.0
2008-11-25 18:37:00,1.18456,1.18537,1.18456,1.18529,80600000.0
2008-11-25 18:38:00,1.1856,1.18565,1.18526,1.18526,71600000.0
2008-11-25 18:39:00,1.18507,1.18512,1.18486,1.18498,32600000.0
2008-11-25 18:40:00,1.18503,1.18503,1.18445,1.18491,55200000.0
2008-11-25 18:41:00,1.18421,1.18441,1.1841,1.1841,59200000.0
2008-11-25 18:42:00,1.18458,1.18505,1.1843,1.18505,32400000.0
2008-11-25 18:43:00,1.18546,1.18573,1.18512,1.18573,8400000.0
2008-11-25 18:44:00,1.1853,1.18579,1.18522,1.18549,31800000.0
2008-11-25 18:45:00,1.18526,1.18546,1.18452,1.18452,60200000.0
2008-11-25 18:46:00,1.18454,1.18583,1.18454,1.18537,53400000.0
2008-11-25 18:47:00,1.18487,1.18508,1.18379,1.18504,76000000.0
2008-11-25 18:48:00,1.18464,1.18576,1.18464,1.18543,24000000.0
2008-11-25 18:49:00,1.18563,1.18611,1.18563,1.18584,42200000.0
2008-11-25 18:50:00,1.18599,1.18642,1.18599,1.18632,90800000.0
2008-11-25 18:51:00,1.18646,1.18733,1.18646,1.18733,81800000.0
2008-11-25 18:52:00,1.18728,1.18728,1.18615,1.18615,60600000.0
2008-11-25 18:53:00,1.18634,1.18657,1.18601,1.18601,80800000.0
2008-11-25 18:54:00,1.18583,1.18634,1.18578,1.18625,64400000.0
2008-11-25 18:55:00,1.18625,1.18662,1.18588,1.18591,53400000.0
2008-11-25 18:56:00,1.18545,1.18564,1.18482,1.18482,120100000.0
2008-11-25 18:57:00,1.18477,1.18554,1.18477,1.18543,26200000.0
2008-11-25 18:58:00,1.18513,1.18589,1.18513,1.18589,78200000.0
2008-11-25 18:59:00,1.18612,1.18628,1.18581,1.18588,103600000.0
2008-11-25 19:00:00,1.18561,1.18561,1.18471,1.18521,122800000.0
2008-11-25 19:01:00,1.18513,1.18572,1.18509,1.18516,135600000.0
2008-11-25 19:02:00,1.18477,1.18544,1.18477,1.18515,16600000.0
2008-11-25 19:03:00,1.18505,1.18505,1.18398,1.18398,75000000.0
2008-11-25 19:04:00,1.18348,1.18459,1.18336,1.18349,59600000.0
2008-11-25 19:05:00,1.18358,1.18435,1.18336,1.18435,20000000.0
2008-11-25 19:06:00,1.18445,1.1848,1.18407,1.18407,128200000.0
2008-11-25 19:07:00,1.18369,1.18455,1.1833,1.18344,44800000.0
2008-11-25 19:08:00,1.18378,1.18388,1.18284,1.18388,50200000.0
2008-11-25 19:09:00,1.18454,1.18471,1.18411,1.18411,8400000.0
2008-11-25 19:10:00,1.18315,1.18388,1.18315,1.18388,21000000.0
2008-11-25 19:11:00,1.18338,1.18394,1.18328,1.18334,107100000.0
2008-11-25 19:12:00,1.18314,1.18322,1.18297,1.183,55200000.0
2008-11-25 19:13:00,1.18309,1.18338,1.18309,1.18338,29800000.0
2008-11-25 19:14:00,1.18354,1.18397,1.1835,1.18394,77200000.0
2008-11-25 19:15:00,1.18415,1.18427,1.18409,1.18413,30400000.0
2008-11-25 19:16:00,1.1821,1.1821,1.1811,1.1817,26800000.0
2008-11-25 19:17:00,1.18397,1.18397,1.18323,1.18359,26800000.0
2008-11-25 19:18:00,1.18353,1.18402,1.18325,1.18351,87000000.0
2008-11-25 19:19:00,1.18293,1.18365,1.18281,1.18296,83800000.0
2008-11-25 19:20:00,1.18284,1.18298,1.18236,1.18236,30800000.0
2008-11-25 19:21:00,1.18237,1.18286,1.18237,1.18278,60000000.0
2008-11-25 19:22:00,1.18285,1.18307,1.18279,1.18304,80200000.0
2008-11-25 19:23:00,1.18304,1.18304,1.18264,1.18288,21200000.0
2008-11-25 19:24:00,1.18316,1.18317,1.18265,1.18266,40200000.0
2008-11-25 19:25:00,1.18324,1.18336,1.18287,1.18324,17000000.0
2008-11-25 19:26:00,1.18344,1.18344,1.18294,1.18341,4200000.0
2008-11-25 19:27:00,1.18313,1.18392,1.18263,1.18263,41000000.0
2008-11-25 19:28:00,1.18278,1.18278,1.18225,1.18225,21800000.0
2008-11-25 19:29:00,1.18338,1.18397,1.18338,1.18397,38200000.0
2008-11-25 19:30:00,1.18348,1.18391,1.18284,1.18391,24000000.0
2008-11-25 19:31:00,1.18394,1.18546,1.18394,1.18533,33000000.0
2008-11-25 19:32:00,1.18549,1.18549,1.18363,1.18438,72800000.0
2008-11-25 19:33:00,1.18488,1.18488,1.18116,1.18126,63200000.0
2008-11-25 19:34:00,1.18157,1.18327,1.18157,1.18251,20600000.0
2008-11-25 19:35:00,1.18278,1.18391,1.18257,1.18391,12400000.0
2008-11-25 19:36:00,1.18401,1.18419,1.18377,1.18377,14400000.0
2008-11-25 19:37:00,1.18386,1.18415,1.18358,1.18405,50400000.0
2008-11-25 19:38:00,1.18469,1.18523,1.18469,1.18492,82800000.0
2008-11-25 19:39:00,1.1855,1.1863,1.1845,1.1851,83000000.0
2008-11-25 19:40:00,1.18424,1.18459,1.1835,1.18389,83000000.0
2008-11-25 19:41:00,1.18367,1.18401,1.18339,1.18343,15800000.0
2008-11-25 19:42:00,1.18351,1.18381,1.18338,1.18338,15200000.0
2008-11-25 19:43:00,1.1839,1.1839,1.18363,1.18375,31200000.0
2008-11-25 19:44:00,1.18487,1.18555,1.18486,1.18486,28400000.0
2008-11-25 19:45:00,1.18368,1.18368,1.18321,1.1834,27800000.0
2008-11-25 19:46:00,1.18241,1.18321,1.1817,1.18313,31000000.0
2008-11-25 19:47:00,1.18309,1.18335,1.18288,1.18288,64200000.0
2008-11-25 19:48:00,1.1857,1.1858,1.184,1.185,62000000.0
2008-11-25 19:49:00,1.1824,1.18243,1.18155,1.18197,62000000.0
2008-11-25 19:50:00,1.1822,1.18344,1.1822,1.18344,35200000.0
2008-11-25 19:51:00,1.18435,1.18479,1.18435,1.18436,43000000.0
2008-11-25 19:52:00,1.1841,1.18452,1.1841,1.18452,4200000.0
2008-11-25 19:53:00,1.18386,1.18386,1.18207,1.18207,78000000.0
2008-11-25 19:54:00,1.18182,1.18225,1.18175,1.18185,18400000.0
2008-11-25 19:55:00,1.18299,1.18322,1.18261,1.18274,26800000.0
2008-11-25 19:56:00,1.18181,1.18207,1.18152,1.18192,56600000.0
2008-11-25 19:57:00,1.18205,1.1842,1.18205,1.1842,18600000.0
2008-11-25 19:58:00,1.18436,1.18533,1.18436,1.18471,13200000.0
2008-11-25 19:59:00,1.18426,1.18502,1.18393,1.18411,97600000.0
2008-11-25 20:00:00,1.18353,1.18378,1.18285,1.18311,153600000.0
2008-11-25 20:01:00,1.18305,1.18364,1.1828,1.1828,10600000.0
2008-11-25 20:02:00,1.18229,1.18229,1.18175,1.18176,5600000.0
2008-11-25 20:03:00,1.18136,1.18152,1.18135,1.18152,11000000.0
2008-11-25 20:04:00,1.18142,1.18146,1.18053,1.18053,96800000.0
2008-11-25 20:05:00,1.18006,1.18305,1.18006,1.18277,85600000.0
2008-11-25 20:06:00,1.18225,1.18406,1.18214,1.18406,61800000.0
2008-11-25 20:07:00,1.1831,1.18467,1.1831,1.18353,69400000.0
2008-11-25 20:08:00,1.18373,1.18391,1.183,1.18331,58400000.0
2008-11-25 20:09:00,1.18343,1.18412,1.18313,1.18364,62600000.0
2008-11-25 20:10:00,1.18402,1.18458,1.18396,1.18441,67600000.0
2008-11-25 20:11:00,1.18457,1.18485,1.18457,1.18485,9000000.0
2008-11-25 20:12:00,1.18488,1.18494,1.18395,1.184,20000000.0
2008-11-25 20:13:00,1.18426,1.18426,1.18324,1.18385,40400000.0
2008-11-25 20:14:00,1.18368,1.18368,1.18175,1.18175,39000000.0
2008-11-25 20:15:00,1.18208,1.18276,1.18178,1.18199,90200000.0
2008-11-25 20:16:00,1.18184,1.18213,1.18152,1.18152,41000000.0
2008-11-25 20:17:00,1.18201,1.18201,1.18081,1.18081,10400000.0
2008-11-25 20:18:00,1.18114,1.18206,1.18114,1.18206,9400000.0
2008-11-25 20:19:00,1.18249,1.18404,1.18249,1.18397,11000000.0
2008-11-25 20:20:00,1.18355,1.18374,1.18338,1.18374,14600000.0
2008-11-25 20:21:00,1.18559,1.18559,1.18279,1.18279,43400000.0
2008-11-25 20:22:00,1.1829,1.1829,1.18264,1.18276,17200000.0
2008-11-25 20:23:00,1.18308,1.18468,1.18302,1.18468,12600000.0
2008-11-25 20:24:00,1.18336,1.18397,1.18336,1.18369,23000000.0
2008-11-25 20:25:00,1.18304,1.18322,1.1826,1.1826,15200000.0
2008-11-25 20:26:00,1.18226,1.18237,1.18191,1.182,37200000.0
2008-11-25 20:27:00,1.18263,1.18454,1.18263,1.18454,77400000.0
2008-11-25 20:28:00,1.18476,1.18506,1.1845,1.18506,23000000.0
2008-11-25 20:29:00,1.18486,1.18486,1.18288,1.18391,31800000.0
2008-11-25 20:30:00,1.18447,1.18597,1.18399,1.18597,65000000.0
2008-11-25 20:31:00,1.18538,1.18538,1.18475,1.18475,27000000.0
2008-11-25 20:32:00,1.18486,1.18509,1.18481,1.18492,9600000.0
2008-11-25 20:33:00,1.18494,1.18494,1.18386,1.18386,70800000.0
2008-11-25 20:34:00,1.1846,1.18466,1.18321,1.18358,77800000.0
2008-11-25 20:35:00,1.18412,1.18481,1.18412,1.18481,51800000.0
2008-11-25 20:36:00,1.18426,1.18442,1.18409,1.18431,25400000.0
2008-11-25 20:37:00,1.1845,1.18525,1.1845,1.18489,42400000.0
2008-11-25 20:38:00,1.18495,1.18535,1.1845,1.18482,74400000.0
2008-11-25 20:39:00,1.185,1.18536,1.18482,1.18482,23200000.0
2008-11-25 20:40:00,1.18471,1.18649,1.18471,1.18611,67600000.0
2008-11-25 20:41:00,1.1864,1.18688,1.18605,1.18675,121200000.0
2008-11-25 20:42:00,1.18601,1.18601,1.18553,1.18581,21800000.0
2008-11-25 20:43:00,1.18601,1.18601,1.18526,1.18526,34800000.0
2008-11-25 20:44:00,1.18511,1.1855,1.1849,1.18536,59000000.0
2008-11-25 20:45:00,1.1851,1.18577,1.18502,1.18577,65800000.0
2008-11-25 20:46:00,1.18609,1.18667,1.18609,1.18624,45200000.0
2008-11-25 20:47:00,1.18613,1.18676,1.18606,1.18617,73800000.0
2008-11-25 20:48:00,1.18581,1.18615,1.18509,1.18526,81600000.0
2008-11-25 20:49:00,1.18488,1.18507,1.18478,1.18483,90600000.0
2008-11-25 20:50:00,1.1847,1.18498,1.1847,1.18495,67600000.0
2008-11-25 20:51:00,1.18459,1.18519,1.18459,1.18517,11400000.0
2008-11-25 20:52:00,1.18595,1.18595,1.18535,1.18565,8400000.0
2008-11-25 20:53:00,1.18565,1.18574,1.18545,1.18545,63200000.0
2008-11-25 20:54:00,1.18574,1.18623,1.18559,1.18613,12200000.0
2008-11-25 20:55:00,1.18565,1.18597,1.18525,1.18525,51800000.0
2008-11-25 20:56:00,1.1859,1.186,1.184,1.1845,23000000.0
2008-11-25 20:57:00,1.18526,1.18526,1.18476,1.18483,23000000.0
2008-11-25 20:58:00,1.1847,1.18479,1.18426,1.18478,39600000.0
2008-11-25 20:59:00,1.18516,1.18586,1.18442,1.18442,52400000.0
2008-11-25 21:00:00,1.18425,1.18494,1.18403,1.18421,76400000.0
2008-11-25 21:01:00,1.18428,1.18578,1.18428,1.18538,140600000.0
2008-11-25 21:02:00,1.18553,1.1863,1.18553,1.1862,231000000.0
2008-11-25 21:03:00,1.18626,1.18626,1.18552,1.18552,7200000.0
2008-11-25 21:04:00,1.18492,1.18518,1.18483,1.18489,107800000.0
2008-11-25 21:05:00,1.18497,1.18577,1.18497,1.18576,92400000.0
2008-11-25 21:06:00,1.18522,1.18529,1.18433,1.18465,16600000.0
2008-11-25 21:07:00,1.18546,1.18602,1.18546,1.1859,28400000.0
2008-11-25 21:08:00,1.18584,1.18584,1.18522,1.18522,49400000.0
2008-11-25 21:09:00,1.18471,1.18536,1.18471,1.18533,48000000.0
2008-11-25 21:10:00,1.18555,1.18568,1.18472,1.18472,38400000.0
2008-11-25 21:11:00,1.18555,1.18603,1.18494,1.18603,19400000.0
2008-11-25 21:12:00,1.18545,1.18572,1.18505,1.18572,21800000.0
2008-11-25 21:13:00,1.18676,1.18713,1.18635,1.1864,13400000.0
2008-11-25 21:14:00,1.185,1.18511,1.18479,1.1849,43200000.0
2008-11-25 21:15:00,1.18477,1.18531,1.18476,1.18531,39400000.0
2008-11-25 21:16:00,1.18644,1.18644,1.18431,1.18466,34400000.0
2008-11-25 21:17:00,1.18493,1.18585,1.18472,1.18472,21600000.0
2008-11-25 21:18:00,1.18591,1.18656,1.18566,1.18594,19000000.0
2008-11-25 21:19:00,1.18673,1.18773,1.18673,1.18762,16600000.0
2008-11-25 21:20:00,1.18697,1.18697,1.18535,1.18535,28400000.0
2008-11-25 21:21:00,1.18495,1.18532,1.18468,1.18469,16800000.0
2008-11-25 21:22:00,1.1845,1.18567,1.1845,1.18567,76800000.0
2008-11-25 21:23:00,1.18529,1.18551,1.18479,1.18479,84600000.0
2008-11-25 21:24:00,1.18434,1.18486,1.18361,1.18361,18400000.0
2008-11-25 21:25:00,1.18453,1.18489,1.18342,1.18342,44400000.0
2008-11-25 21:26:00,1.18395,1.18529,1.18395,1.18529,43600000.0
2008-11-25 21:27:00,1.18542,1.18589,1.1854,1.18589,16000000.0
2008-11-25 21:28:00,1.18597,1.18603,1.1857,1.1858,32600000.0
2008-11-25 21:29:00,1.18571,1.18578,1.18526,1.18547,21300000.0
2008-11-25 21:30:00,1.18499,1.18541,1.1847,1.1847,20600000.0
2008-11-25 21:31:00,1.18489,1.1855,1.18489,1.18524,39800000.0
2008-11-25 21:32:00,1.18525,1.18617,1.18525,1.18573,10000000.0
2008-11-25 21:33:00,1.18585,1.18588,1.18533,1.18581,27200000.0
2008-11-25 21:34:00,1.18504,1.18548,1.18494,1.18504,80000000.0
2008-11-25 21:35:00,1.18525,1.18566,1.18519,1.18527,80000000.0
2008-11-25 21:36:00,1.1854,1.1859,1.18516,1.18525,93600000.0
2008-11-25 21:37:00,1.1849,1.18528,1.18489,1.1852,72200000.0
2008-11-25 21:38:00,1.186,1.18623,1.1845,1.1845,10000000.0
2008-11-25 21:39:00,1.18453,1.18558,1.18406,1.18558,11200000.0
2008-11-25 21:40:00,1.18494,1.18496,1.18353,1.18353,44000000.0
2008-11-25 21:41:00,1.18341,1.184,1.18318,1.18397,65600000.0
2008-11-25 21:42:00,1.18422,1.18461,1.18347,1.18347,66800000.0
2008-11-25 21:43:00,1.18369,1.18406,1.18367,1.18367,13800000.0
2008-11-25 21:44:00,1.18389,1.1842,1.18266,1.18266,12600000.0
2008-11-25 21:45:00,1.18184,1.18335,1.18165,1.18335,18600000.0
2008-11-25 21:46:00,1.18367,1.18412,1.18367,1.18383,20600000.0
2008-11-25 21:47:00,1.18389,1.18404,1.18368,1.18404,13600000.0
2008-11-25 21:48:00,1.18338,1.18428,1.18338,1.18408,76000000.0
2008-11-25 21:49:00,1.18408,1.18413,1.18348,1.18348,39200000.0
2008-11-25 21:50:00,1.18303,1.18344,1.18287,1.18293,139400000.0
2008-11-25 21:51:00,1.18292,1.18323,1.18267,1.18267,116000000.0
2008-11-25 21:52:00,1.18202,1.18228,1.18178,1.18207,55200000.0
2008-11-25 21:53:00,1.18261,1.18272,1.18198,1.18228,8800000.0
2008-11-25 21:54:00,1.18276,1.18384,1.18276,1.18384,15800000.0
2008-11-25 21:55:00,1.1845,1.18561,1.1845,1.18561,27200000.0
2008-11-25 21:56:00,1.18625,1.18738,1.18612,1.18613,106200000.0
2008-11-25 21:57:00,1.18671,1.18671,1.18506,1.18506,33800000.0
2008-11-25 21:58:00,1.18471,1.18513,1.18452,1.18513,39400000.0
2008-11-25 21:59:00,1.18575,1.18575,1.18411,1.18411,35600000.0
2008-11-25 22:00:00,1.18225,1.18299,1.18225,1.18257,29000000.0
2008-11-25 22:01:00,1.18266,1.18344,1.18266,1.18304,11800000.0
2008-11-25 22:02:00,1.18321,1.18398,1.18321,1.18398,26200000.0
2008-11-25 22:03:00,1.18456,1.18512,1.18456,1.18512,17800000.0
2008-11-25 22:04:00,1.18501,1.18501,1.18329,1.18425,33000000.0
2008-11-25 22:05:00,1.18425,1.185,1.18425,1.185,36400000.0
2008-11-25 22:06:00,1.18565,1.18565,1.18443,1.18481,24600000.0
2008-11-25 22:07:00,1.18478,1.18544,1.18451,1.18544,112200000.0
2008-11-25 22:08:00,1.1861,1.18613,1.18562,1.18562,103000000.0
2008-11-25 22:09:00,1.18482,1.18482,1.18408,1.18408,83200000.0
2008-11-25 22:10:00,1.18394,1.1846,1.18394,1.18431,32200000.0
2008-11-25 22:11:00,1.18494,1.18531,1.18476,1.18517,66600000.0
2008-11-25 22:12:00,1.18466,1.18512,1.18453,1.18483,92000000.0
2008-11-25 22:13:00,1.18457,1.18464,1.18391,1.18391,16800000.0
2008-11-25 22:14:00,1.18357,1.18606,1.18357,1.18606,31200000.0
2008-11-25 22:15:00,1.18595,1.18595,1.18491,1.18536,64600000.0
2008-11-25 22:16:00,1.18508,1.18539,1.18504,1.18524,45600000.0
2008-11-25 22:17:00,1.18539,1.18588,1.18538,1.18586,27400000.0
2008-11-25 22:18:00,1.18666,1.18687,1.18646,1.18666,39000000.0
2008-11-25 22:19:00,1.18697,1.18714,1.18679,1.18679,19600000.0
2008-11-25 22:20:00,1.18643,1.18643,1.18591,1.18591,12200000.0
2008-11-25 22:21:00,1.18574,1.186,1.18566,1.186,24400000.0
2008-11-25 22:22:00,1.18606,1.18606,1.18514,1.18522,48800000.0
2008-11-25 22:23:00,1.18561,1.18613,1.18477,1.18477,23000000.0
2008-11-25 22:24:00,1.18413,1.18419,1.18365,1.18365,17000000.0
2008-11-25 22:25:00,1.1835,1.18415,1.1835,1.18415,37800000.0
2008-11-25 22:26:00,1.18439,1.18486,1.18439,1.18466,59000000.0
2008-11-25 22:27:00,1.18552,1.18562,1.1854,1.18562,49000000.0
2008-11-25 22:28:00,1.18594,1.18668,1.18492,1.18492,102400000.0
2008-11-25 22:29:00,1.18344,1.18443,1.18344,1.18443,9800000.0
2008-11-25 22:30:00,1.18482,1.18545,1.18357,1.18357,15000000.0
2008-11-25 22:31:00,1.18299,1.18509,1.18268,1.18509,107600000.0
2008-11-25 22:32:00,1.1855,1.1855,1.18404,1.18437,109000000.0
2008-11-25 22:33:00,1.18437,1.18495,1.18437,1.18488,92600000.0
2008-11-25 22:34:00,1.18456,1.18484,1.18419,1.18448,76400000.0
2008-11-25 22:35:00,1.18493,1.18493,1.18432,1.18438,13200000.0
2008-11-25 22:36:00,1.18526,1.18639,1.1848,1.18639,12000000.0
2008-11-25 22:37:00,1.18653,1.18653,1.18585,1.18585,32200000.0
2008-11-25 22:38:00,1.18552,1.18577,1.18544,1.18567,20200000.0
2008-11-25 22:39:00,1.18589,1.18662,1.18588,1.18644,56000000.0
2008-11-25 22:40:00,1.18669,1.18742,1.18669,1.18701,114000000.0
2008-11-25 22:41:00,1.18611,1.18644,1.18599,1.18634,40800000.0
2008-11-25 22:42:00,1.18652,1.18652,1.18649,1.18649,5800000.0
2008-11-25 22:43:00,1.18771,1.18771,1.18686,1.1869,61400000.0
2008-11-25 22:44:00,1.18742,1.18836,1.1869,1.1869,21000000.0
2008-11-25 22:45:00,1.18485,1.18485,1.18374,1.18375,27000000.0
2008-11-25 22:46:00,1.18423,1.18453,1.18423,1.18453,17200000.0
2008-11-25 22:47:00,1.18442,1.18447,1.18429,1.18446,41000000.0
2008-11-25 22:48:00,1.18451,1.18506,1.18412,1.18412,88200000.0
2008-11-25 22:49:00,1.18272,1.18436,1.18272,1.18436,22800000.0
2008-11-25 22:50:00,1.18519,1.18599,1.18519,1.18536,20400000.0
2008-11-25 22:51:00,1.18539,1.18593,1.18539,1.18585,23800000.0
2008-11-25 22:52:00,1.18583,1.18583,1.18553,1.18553,28400000.0
2008-11-25 22:53:00,1.18564,1.18564,1.18516,1.18534,4200000.0
2008-11-25 22:54:00,1.18485,1.18575,1.18485,1.18575,18400000.0
2008-11-25 22:55:00,1.1838,1.1838,1.1822,1.1822,55600000.0
2008-11-25 22:56:00,1.18508,1.18609,1.1847,1.18609,55600000.0
2008-11-25 22:57:00,1.18629,1.18629,1.18545,1.18545,71200000.0
2008-11-25 22:58:00,1.18557,1.1856,1.18544,1.18544,28000000.0
2008-11-25 22:59:00,1.18553,1.18589,1.18553,1.18585,86800000.0
2008-11-25 23:00:00,1.18577,1.18581,1.18567,1.1857,81900000.0
2008-11-25 23:01:00,1.18549,1.18549,1.18539,1.18539,12800000.0
2008-11-25 23:02:00,1.18495,1.18544,1.18468,1.18523,16400000.0
2008-11-25 23:03:00,1.18513,1.18525,1.18469,1.18518,19800000.0
2008-11-25 23:04:00,1.18567,1.18643,1.18559,1.18639,20800000.0
2008-11-25 23:05:00,1.1869,1.18709,1.18682,1.18709,3600000.0
2008-11-25 23:06:00,1.18707,1.1875,1.18706,1.18724,11600000.0
2008-11-25 23:07:00,1.18723,1.18733,1.18693,1.18693,16000000.0
2008-11-25 23:08:00,1.18688,1.18731,1.18688,1.18723,28800000.0
2008-11-25 23:09:00,1.18726,1.18738,1.18716,1.18716,36000000.0
2008-11-25 23:10:00,1.18745,1.1877,1.18745,1.1875,11800000.0
2008-11-25 23:11:00,1.18732,1.18764,1.18726,1.18757,18600000.0
2008-11-25 23:12:00,1.18745,1.188,1.18745,1.188,10000000.0
2008-11-25 23:13:00,1.18784,1.18793,1.18747,1.18747,6000000.0
2008-11-25 23:14:00,1.18726,1.18726,1.1871,1.18713,11600000.0
2008-11-25 23:15:00,1.18668,1.18705,1.18668,1.18684,14800000.0
2008-11-25 23:16:00,1.18712,1.18748,1.18712,1.18732,13600000.0
2008-11-25 23:17:00,1.18742,1.18742,1.18665,1.18665,23600000.0
2008-11-25 23:18:00,1.18725,1.18766,1.18702,1.18742,31000000.0
2008-11-25 23:19:00,1.18727,1.18727,1.18633,1.18648,27200000.0
2008-11-25 23:20:00,1.18617,1.1863,1.186,1.18618,44600000.0
2008-11-25 23:21:00,1.18601,1.18604,1.1856,1.18571,9200000.0
2008-11-25 23:22:00,1.18596,1.18603,1.18536,1.18536,35400000.0
2008-11-25 23:23:00,1.1849,1.18579,1.18482,1.18482,85000000.0
2008-11-25 23:24:00,1.18495,1.18522,1.18474,1.18522,18400000.0
2008-11-25 23:25:00,1.18501,1.1853,1.18452,1.18452,57800000.0
2008-11-25 23:26:00,1.18457,1.18505,1.18451,1.18474,62600000.0
2008-11-25 23:27:00,1.18482,1.18482,1.18406,1.18406,13400000.0
2008-11-25 23:28:00,1.18423,1.18469,1.18423,1.18438,13600000.0
2008-11-25 23:29:00,1.18468,1.18468,1.18365,1.18365,7800000.0
2008-11-25 23:30:00,1.18389,1.18401,1.18389,1.18401,6800000.0
2008-11-25 23:31:00,1.18431,1.18549,1.18431,1.18547,12000000.0
2008-11-25 23:32:00,1.18448,1.18448,1.183,1.183,5800000.0
2008-11-25 23:33:00,1.18344,1.18365,1.18321,1.18352,17800000.0
2008-11-25 23:34:00,1.18348,1.18461,1.18329,1.18461,17400000.0
2008-11-25 23:35:00,1.1806,1.181,1.1804,1.181,20600000.0
2008-11-25 23:36:00,1.18433,1.18445,1.18377,1.18445,20600000.0
2008-11-25 23:37:00,1.18507,1.18545,1.18456,1.18487,17000000.0
2008-11-25 23:38:00,1.18452,1.18452,1.18446,1.18446,2600000.0
2008-11-25 23:39:00,1.18392,1.18457,1.18391,1.18457,13600000.0
2008-11-25 23:40:00,1.1809,1.1809,1.1806,1.1806,27400000.0
2008-11-25 23:41:00,1.18436,1.18507,1.18435,1.1848,27400000.0
2008-11-25 23:42:00,1.1855,1.18557,1.18527,1.18527,7400000.0
2008-11-25 23:43:00,1.18527,1.18549,1.18492,1.18502,56800000.0
2008-11-25 23:44:00,1.181,1.1811,1.1808,1.1809,59200000.0
2008-11-25 23:45:00,1.18474,1.18478,1.18447,1.18448,59200000.0
2008-11-25 23:46:00,1.18502,1.1852,1.18487,1.18491,38000000.0
2008-11-25 23:47:00,1.18461,1.18461,1.18424,1.1845,31400000.0
2008-11-25 23:48:00,1.18387,1.1841,1.18321,1.1841,117000000.0
2008-11-25 23:49:00,1.1812,1.182,1.1812,1.182,62200000.0
2008-11-25 23:50:00,1.1821,1.1823,1.182,1.1821,62200000.0
2008-11-25 23:51:00,1.18429,1.18438,1.18399,1.18438,62200000.0
2008-11-25 23:52:00,1.18441,1.18471,1.18411,1.18436,76600000.0
2008-11-25 23:53:00,1.18445,1.18475,1.18422,1.18475,68600000.0
2008-11-25 23:54:00,1.1814,1.1817,1.1813,1.1816,15400000.0
2008-11-25 23:55:00,1.18454,1.18454,1.18424,1.1843,15400000.0
2008-11-25 23:56:00,1.18445,1.18474,1.18396,1.18474,50000000.0
2008-11-25 23:57:00,1.18449,1.18496,1.18427,1.18437,31400000.0
2008-11-25 23:58:00,1.1838,1.18384,1.18342,1.18342,27000000.0
2008-11-25 23:59:00,1.1838,1.18388,1.18344,1.18344,19000000.0
2008-11-26 00:00:00,1.18224,1.18242,1.181,1.181,13000000.0
2008-11-26 00:01:00,1.18061,1.18268,1.18061,1.18268,16400000.0
2008-11-26 00:02:00,1.18213,1.18224,1.18213,1.18224,22800000.0
2008-11-26 00:03:00,1.18212,1.1824,1.18174,1.18174,31600000.0
2008-11-26 00:04:00,1.18172,1.18241,1.18155,1.18226,24000000.0
2008-11-26 00:05:00,1.18206,1.18215,1.18136,1.18207,12800000.0
2008-11-26 00:06:00,1.18183,1.18194,1.18166,1.18181,18200000.0
2008-11-26 00:07:00,1.18261,1.18351,1.18241,1.1828,15000000.0
2008-11-26 00:08:00,1.18267,1.18295,1.18171,1.18171,21000000.0
2008-11-26 00:09:00,1.18161,1.18199,1.18161,1.18177,16600000.0
2008-11-26 00:10:00,1.18268,1.18268,1.18241,1.18241,3200000.0
2008-11-26 00:11:00,1.18282,1.18326,1.18182,1.18182,18600000.0
2008-11-26 00:12:00,1.1821,1.1825,1.18204,1.18213,18000000.0
2008-11-26 00:13:00,1.18206,1.18206,1.18176,1.18176,3600000.0
2008-11-26 00:14:00,1.18146,1.1818,1.18146,1.1816,9600000.0
2008-11-26 00:15:00,1.1804,1.18043,1.18032,1.18043,28400000.0
2008-11-26 00:16:00,1.18123,1.18207,1.18123,1.18207,17400000.0
2008-11-26 00:17:00,1.18182,1.18182,1.18121,1.18121,14800000.0
2008-11-26 00:18:00,1.18075,1.18118,1.18074,1.1811,26300000.0
2008-11-26 00:19:00,1.18118,1.18154,1.18065,1.18129,21400000.0
2008-11-26 00:20:00,1.18148,1.18148,1.18097,1.18097,12600000.0
2008-11-26 00:21:00,1.18101,1.18101,1.18075,1.18075,36800000.0
2008-11-26 00:22:00,1.18154,1.18176,1.18128,1.18167,8400000.0
2008-11-26 00:23:00,1.1813,1.18177,1.18123,1.18123,20000000.0
2008-11-26 00:24:00,1.18098,1.18169,1.18087,1.18169,33200000.0
2008-11-26 00:25:00,1.18192,1.18242,1.18158,1.18192,25000000.0
2008-11-26 00:26:00,1.18157,1.18157,1.18133,1.18133,25000000.0
2008-11-26 00:27:00,1.18121,1.18153,1.181,1.181,27100000.0
2008-11-26 00:28:00,1.18121,1.18121,1.1809,1.18105,12600000.0
2008-11-26 00:29:00,1.18108,1.18123,1.18104,1.18114,21600000.0
2008-11-26 00:30:00,1.18139,1.18175,1.18127,1.18155,23800000.0
2008-11-26 00:31:00,1.18159,1.18161,1.18143,1.18143,16600000.0
2008-11-26 00:32:00,1.18142,1.18157,1.18142,1.18157,17200000.0
2008-11-26 00:33:00,1.1818,1.1842,1.1818,1.1838,6200000.0
2008-11-26 00:34:00,1.18173,1.18185,1.18127,1.18141,6200000.0
2008-11-26 00:35:00,1.18137,1.18137,1.18109,1.18136,18400000.0
2008-11-26 00:36:00,1.18155,1.18232,1.18135,1.18135,26200000.0
2008-11-26 00:37:00,1.18211,1.18242,1.18211,1.18233,22800000.0
2008-11-26 00:38:00,1.18222,1.18222,1.18152,1.18153,14400000.0
2008-11-26 00:39:00,1.18144,1.18159,1.18144,1.18159,28800000.0
2008-11-26 00:40:00,1.18164,1.18164,1.18121,1.18151,25400000.0
2008-11-26 00:41:00,1.18154,1.18176,1.18141,1.18167,16200000.0
2008-11-26 00:42:00,1.183,1.1831,1.1829,1.1831,29400000.0
2008-11-26 00:43:00,1.18159,1.18212,1.18159,1.18179,29400000.0
2008-11-26 00:44:00,1.18176,1.18206,1.18176,1.18206,18000000.0
2008-11-26 00:45:00,1.1836,1.1836,1.181,1.1826,21600000.0
2008-11-26 00:46:00,1.18185,1.18211,1.18162,1.18169,21600000.0
2008-11-26 00:47:00,1.1819,1.1819,1.1813,1.1813,29000000.0
2008-11-26 00:48:00,1.18198,1.18224,1.18191,1.18223,29000000.0
2008-11-26 00:49:00,1.18252,1.1827,1.18234,1.18239,16200000.0
2008-11-26 00:50:00,1.18322,1.18322,1.18287,1.18287,6400000.0
2008-11-26 00:51:00,1.18251,1.18255,1.1824,1.1825,16800000.0
2008-11-26 00:52:00,1.18226,1.18242,1.18195,1.18201,48400000.0
2008-11-26 00:53:00,1.1832,1.1832,1.1828,1.1832,15000000.0
2008-11-26 00:54:00,1.18183,1.18211,1.18167,1.18167,15000000.0
2008-11-26 00:55:00,1.18169,1.18209,1.18144,1.18179,50600000.0
2008-11-26 00:56:00,1.1837,1.1854,1.1837,1.1848,80600000.0
2008-11-26 00:57:00,1.18204,1.1824,1.18199,1.18209,80600000.0
2008-11-26 00:58:00,1.18291,1.18326,1.18245,1.18326,5800000.0
2008-11-26 00:59:00,1.184,1.184,1.18211,1.18211,55600000.0
2008-11-26 01:00:00,1.18226,1.18236,1.18178,1.1819,22200000.0
2008-11-26 01:01:00,1.18169,1.18175,1.18119,1.18119,31600000.0
2008-11-26 01:02:00,1.18093,1.18151,1.18092,1.18144,51800000.0
2008-11-26 01:03:00,1.18153,1.18186,1.1813,1.18186,19000000.0
2008-11-26 01:04:00,1.18171,1.18171,1.1809,1.18117,11200000.0
2008-11-26 01:05:00,1.18161,1.18161,1.18113,1.18156,74400000.0
2008-11-26 01:06:00,1.18192,1.18192,1.18126,1.18151,12600000.0
2008-11-26 01:07:00,1.18194,1.18194,1.18142,1.18144,33000000.0
2008-11-26 01:08:00,1.18125,1.18237,1.18125,1.1816,65200000.0
2008-11-26 01:09:00,1.18173,1.18189,1.18157,1.18189,9200000.0
2008-11-26 01:10:00,1.18182,1.18182,1.1815,1.18178,10000000.0
2008-11-26 01:11:00,1.18167,1.18223,1.18152,1.1821,11000000.0
2008-11-26 01:12:00,1.18264,1.18288,1.18234,1.18288,91400000.0
2008-11-26 01:13:00,1.18301,1.18331,1.18301,1.18312,55000000.0
2008-11-26 01:14:00,1.18311,1.18365,1.18275,1.18284,81400000.0
2008-11-26 01:15:00,1.18254,1.18324,1.18254,1.18299,23200000.0
2008-11-26 01:16:00,1.18251,1.18298,1.18223,1.18298,15600000.0
2008-11-26 01:17:00,1.18349,1.18428,1.18338,1.1836,137200000.0
2008-11-26 01:18:00,1.18373,1.18481,1.18373,1.18417,21400000.0
2008-11-26 01:19:00,1.18476,1.1855,1.18476,1.1855,28400000.0
2008-11-26 01:20:00,1.18596,1.1864,1.18575,1.18605,38000000.0
2008-11-26 01:21:00,1.18653,1.18686,1.18645,1.18686,13200000.0
2008-11-26 01:22:00,1.18689,1.18689,1.18639,1.18639,31800000.0
2008-11-26 01:23:00,1.18642,1.18642,1.18603,1.18603,36800000.0
2008-11-26 01:24:00,1.18569,1.18641,1.18569,1.18641,7600000.0
2008-11-26 01:25:00,1.18687,1.18697,1.18616,1.18631,37800000.0
2008-11-26 01:26:00,1.18634,1.18711,1.18633,1.18646,40000000.0
2008-11-26 01:27:00,1.18684,1.18715,1.18658,1.18714,72200000.0
2008-11-26 01:28:00,1.187,1.187,1.18627,1.18636,43600000.0
2008-11-26 01:29:00,1.18635,1.18687,1.1863,1.18643,31800000.0
2008-11-26 01:30:00,1.184,1.1851,1.184,1.1844,19400000.0
2008-11-26 01:31:00,1.18624,1.18659,1.18624,1.18659,19400000.0
2008-11-26 01:32:00,1.18608,1.18651,1.18528,1.18528,76400000.0
2008-11-26 01:33:00,1.18505,1.18505,1.18416,1.18492,37200000.0
2008-11-26 01:34:00,1.18511,1.18559,1.1851,1.18559,48800000.0
2008-11-26 01:35:00,1.18528,1.18528,1.18282,1.18348,58000000.0
2008-11-26 01:36:00,1.18376,1.18442,1.18343,1.18363,60200000.0
2008-11-26 01:37:00,1.18367,1.18456,1.18367,1.18425,49000000.0
2008-11-26 01:38:00,1.18457,1.18468,1.1842,1.1842,76200000.0
2008-11-26 01:39:00,1.1853,1.18642,1.1853,1.18607,10400000.0
2008-11-26 01:40:00,1.18525,1.18534,1.18484,1.18522,15800000.0
2008-11-26 01:41:00,1.1847,1.18525,1.18445,1.18446,39200000.0
2008-11-26 01:42:00,1.18384,1.18451,1.18384,1.1844,86200000.0
2008-11-26 01:43:00,1.18444,1.18444,1.18335,1.18335,70000000.0
2008-11-26 01:44:00,1.18382,1.18429,1.18371,1.18429,35000000.0
2008-11-26 01:45:00,1.1843,1.1843,1.18317,1.18317,27200000.0
2008-11-26 01:46:00,1.18281,1.18295,1.18248,1.18295,33800000.0
2008-11-26 01:47:00,1.18291,1.18291,1.18229,1.18229,28600000.0
2008-11-26 01:48:00,1.18217,1.18223,1.18165,1.18215,33200000.0
2008-11-26 01:49:00,1.1825,1.18263,1.18236,1.18263,10000000.0
2008-11-26 01:50:00,1.18302,1.18338,1.18302,1.18337,9800000.0
2008-11-26 01:51:00,1.18359,1.1845,1.18359,1.1845,5000000.0
2008-11-26 01:52:00,1.18454,1.18475,1.18391,1.18419,47400000.0
2008-11-26 01:53:00,1.18393,1.18393,1.18339,1.1835,23400000.0
2008-11-26 01:54:00,1.18393,1.18393,1.18325,1.18362,39400000.0
2008-11-26 01:55:00,1.18373,1.18427,1.18373,1.18427,15000000.0
2008-11-26 01:56:00,1.1847,1.18495,1.18398,1.18452,31200000.0
2008-11-26 01:57:00,1.18497,1.18543,1.18491,1.18491,21600000.0
2008-11-26 01:58:00,1.18481,1.18558,1.18481,1.18558,32000000.0
2008-11-26 01:59:00,1.18572,1.18577,1.18545,1.18571,16600000.0
2008-11-26 02:00:00,1.18536,1.18606,1.18536,1.18567,9400000.0
2008-11-26 02:01:00,1.18567,1.18626,1.18537,1.18626,10000000.0
2008-11-26 02:02:00,1.18631,1.18631,1.18562,1.1863,9400000.0
2008-11-26 02:03:00,1.1853,1.18623,1.1853,1.18623,15200000.0
2008-11-26 02:04:00,1.18646,1.18676,1.1863,1.18676,14800000.0
2008-11-26 02:05:00,1.18703,1.18703,1.186,1.186,8000000.0
2008-11-26 02:06:00,1.18546,1.18612,1.18536,1.18575,23200000.0
2008-11-26 02:07:00,1.18591,1.18627,1.18561,1.1858,25000000.0
2008-11-26 02:08:00,1.18596,1.18608,1.18548,1.18548,21800000.0
2008-11-26 02:09:00,1.18531,1.18531,1.18452,1.18452,13000000.0
2008-11-26 02:10:00,1.18447,1.18472,1.18437,1.18454,17600000.0
2008-11-26 02:11:00,1.18438,1.18567,1.18438,1.1856,12400000.0
2008-11-26 02:12:00,1.18539,1.18609,1.18537,1.18605,20000000.0
2008-11-26 02:13:00,1.18643,1.18689,1.18643,1.18681,12200000.0
2008-11-26 02:14:00,1.18616,1.1862,1.18581,1.18591,21200000.0
2008-11-26 02:15:00,1.18574,1.18602,1.1854,1.18602,15800000.0
2008-11-26 02:16:00,1.18555,1.18586,1.18487,1.18586,11000000.0
2008-11-26 02:17:00,1.18534,1.18556,1.18504,1.18547,12800000.0
2008-11-26 02:18:00,1.18536,1.18536,1.18466,1.1848,11600000.0
2008-11-26 02:19:00,1.1852,1.18553,1.18479,1.18553,18400000.0
2008-11-26 02:20:00,1.18485,1.18512,1.18445,1.18445,10600000.0
2008-11-26 02:21:00,1.18443,1.18506,1.18443,1.18498,7400000.0
2008-11-26 02:22:00,1.18439,1.18491,1.1843,1.18468,12400000.0
2008-11-26 02:23:00,1.18396,1.18405,1.18348,1.18405,20800000.0
2008-11-26 02:24:00,1.1842,1.18434,1.18362,1.18394,32000000.0
2008-11-26 02:25:00,1.18391,1.18391,1.18356,1.1837,35800000.0
2008-11-26 02:26:00,1.18371,1.18419,1.18371,1.18401,12400000.0
2008-11-26 02:27:00,1.18421,1.18483,1.18421,1.18436,28000000.0
2008-11-26 02:28:00,1.18452,1.18478,1.18399,1.18415,15800000.0
2008-11-26 02:29:00,1.18384,1.18449,1.18384,1.18449,15400000.0
2008-11-26 02:30:00,1.18552,1.18642,1.18552,1.18602,13200000.0
2008-11-26 02:31:00,1.18634,1.18694,1.18626,1.18678,21000000.0
2008-11-26 02:32:00,1.18653,1.18653,1.18522,1.18561,34400000.0
2008-11-26 02:33:00,1.18558,1.18558,1.18516,1.18522,29000000.0
2008-11-26 02:34:00,1.18527,1.1855,1.18483,1.18512,12600000.0
2008-11-26 02:35:00,1.18524,1.18545,1.18462,1.1848,34800000.0
2008-11-26 02:36:00,1.1846,1.18525,1.18414,1.18414,25800000.0
2008-11-26 02:37:00,1.18379,1.18407,1.18342,1.18385,31000000.0
2008-11-26 02:38:00,1.18459,1.1846,1.18427,1.18427,10600000.0
2008-11-26 02:39:00,1.1841,1.18448,1.18408,1.18441,30000000.0
2008-11-26 02:40:00,1.18367,1.18385,1.18293,1.18293,11000000.0
2008-11-26 02:41:00,1.18269,1.18363,1.18228,1.18363,28200000.0
2008-11-26 02:42:00,1.18245,1.18274,1.18245,1.18274,3000000.0
2008-11-26 02:43:00,1.18216,1.18286,1.18216,1.18286,19800000.0
2008-11-26 02:44:00,1.1824,1.18254,1.1818,1.18191,13000000.0
2008-11-26 02:45:00,1.18134,1.18162,1.18109,1.18158,11800000.0
2008-11-26 02:46:00,1.18181,1.18211,1.18142,1.18142,8800000.0
2008-11-26 02:47:00,1.18126,1.182,1.18126,1.18162,11800000.0
2008-11-26 02:48:00,1.1815,1.1815,1.18021,1.1805,27600000.0
2008-11-26 02:49:00,1.18026,1.18085,1.17987,1.18014,13000000.0
2008-11-26 02:50:00,1.18021,1.18054,1.18021,1.18045,20000000.0
2008-11-26 02:51:00,1.1803,1.18063,1.1803,1.18046,25600000.0
2008-11-26 02:52:00,1.18061,1.18072,1.17982,1.17982,19600000.0
2008-11-26 02:53:00,1.18019,1.18099,1.18019,1.18084,24000000.0
2008-11-26 02:54:00,1.18025,1.18049,1.17982,1.17982,16600000.0
2008-11-26 02:55:00,1.18031,1.18168,1.18024,1.18155,16400000.0
2008-11-26 02:56:00,1.1822,1.18233,1.18175,1.18217,26400000.0
2008-11-26 02:57:00,1.18164,1.1817,1.18111,1.18111,15000000.0
2008-11-26 02:58:00,1.18056,1.18056,1.17994,1.18016,8400000.0
2008-11-26 02:59:00,1.18031,1.18042,1.18021,1.18026,18000000.0
2008-11-26 03:00:00,1.18024,1.18027,1.17986,1.17986,20600000.0
2008-11-26 03:01:00,1.18034,1.18072,1.18034,1.18062,25000000.0
2008-11-26 03:02:00,1.1811,1.18136,1.18085,1.18108,9800000.0
2008-11-26 03:03:00,1.18093,1.18109,1.18054,1.1807,26600000.0
2008-11-26 03:04:00,1.18075,1.18087,1.18066,1.18079,17000000.0
2008-11-26 03:05:00,1.18106,1.18116,1.17974,1.17974,19000000.0
2008-11-26 03:06:00,1.17924,1.17924,1.17776,1.17776,30200000.0
2008-11-26 03:07:00,1.17804,1.17819,1.17758,1.17819,25400000.0
2008-11-26 03:08:00,1.17797,1.17831,1.17797,1.17831,8400000.0
2008-11-26 03:09:00,1.17867,1.179,1.17818,1.1784,21600000.0
2008-11-26 03:10:00,1.17899,1.17899,1.17893,1.17893,2600000.0
2008-11-26 03:11:00,1.17834,1.17891,1.17834,1.17845,25200000.0
2008-11-26 03:12:00,1.17846,1.17879,1.17814,1.17879,18800000.0
2008-11-26 03:13:00,1.17813,1.17923,1.1781,1.17923,20800000.0
2008-11-26 03:14:00,1.17856,1.17909,1.17773,1.17773,20800000.0
2008-11-26 03:15:00,1.17753,1.17753,1.1763,1.17641,14200000.0
2008-11-26 03:16:00,1.17664,1.1771,1.17664,1.1771,7600000.0
2008-11-26 03:17:00,1.17728,1.17779,1.17699,1.1774,20000000.0
2008-11-26 03:18:00,1.17735,1.17765,1.17687,1.17765,10600000.0
2008-11-26 03:19:00,1.17733,1.17783,1.1772,1.17761,17400000.0
2008-11-26 03:20:00,1.17761,1.17888,1.17761,1.17888,13200000.0
2008-11-26 03:21:00,1.17929,1.17929,1.1784,1.17848,15800000.0
2008-11-26 03:22:00,1.17766,1.17806,1.17753,1.17806,13600000.0
2008-11-26 03:23:00,1.17845,1.17869,1.17823,1.17823,13400000.0
2008-11-26 03:24:00,1.17821,1.17841,1.17792,1.17792,14600000.0
2008-11-26 03:25:00,1.17774,1.17789,1.17749,1.17784,20200000.0
2008-11-26 03:26:00,1.17803,1.17819,1.17754,1.17774,26800000.0
2008-11-26 03:27:00,1.17775,1.17857,1.17775,1.17821,21400000.0
2008-11-26 03:28:00,1.1776,1.17834,1.1776,1.17815,22400000.0
2008-11-26 03:29:00,1.17782,1.17782,1.17633,1.17633,26200000.0
2008-11-26 03:30:00,1.17699,1.17784,1.17699,1.17784,24000000.0
2008-11-26 03:31:00,1.17821,1.17858,1.17773,1.17773,21600000.0
2008-11-26 03:32:00,1.1784,1.17849,1.17792,1.17839,15000000.0
2008-11-26 03:33:00,1.17831,1.17831,1.17781,1.17781,8200000.0
2008-11-26 03:34:00,1.1781,1.17838,1.17795,1.178,15800000.0
2008-11-26 03:35:00,1.17894,1.17944,1.17872,1.17944,14800000.0
2008-11-26 03:36:00,1.17952,1.17952,1.17904,1.17904,10200000.0
2008-11-26 03:37:00,1.17975,1.1799,1.17951,1.1799,9800000.0
2008-11-26 03:38:00,1.17921,1.17934,1.17899,1.179,13400000.0
2008-11-26 03:39:00,1.17863,1.17863,1.17786,1.17786,7400000.0
2008-11-26 03:40:00,1.1788,1.1795,1.17865,1.17911,29400000.0
2008-11-26 03:41:00,1.17954,1.17956,1.17836,1.17836,15000000.0
2008-11-26 03:42:00,1.17765,1.17834,1.17765,1.17834,12200000.0
2008-11-26 03:43:00,1.17896,1.18035,1.17896,1.17933,17000000.0
2008-11-26 03:44:00,1.17961,1.17961,1.17773,1.17802,12000000.0
2008-11-26 03:45:00,1.17817,1.17842,1.1781,1.17834,19600000.0
2008-11-26 03:46:00,1.17833,1.17833,1.17697,1.17733,20000000.0
2008-11-26 03:47:00,1.17691,1.17691,1.17633,1.17663,11600000.0
2008-11-26 03:48:00,1.17695,1.17737,1.17691,1.17737,22200000.0
2008-11-26 03:49:00,1.17754,1.17777,1.1771,1.1771,30800000.0
2008-11-26 03:50:00,1.17731,1.17763,1.17703,1.17763,27000000.0
2008-11-26 03:51:00,1.1753,1.1759,1.1752,1.1756,28600000.0
2008-11-26 03:52:00,1.17777,1.17777,1.17648,1.17684,28600000.0
2008-11-26 03:53:00,1.17721,1.17763,1.17706,1.17736,16200000.0
2008-11-26 03:54:00,1.1771,1.1771,1.17588,1.17608,14400000.0
2008-11-26 03:55:00,1.17604,1.1762,1.17593,1.1762,16400000.0
2008-11-26 03:56:00,1.17571,1.17659,1.17571,1.17637,14400000.0
2008-11-26 03:57:00,1.17604,1.17665,1.17602,1.17629,19200000.0
2008-11-26 03:58:00,1.17655,1.17743,1.17655,1.17743,8400000.0
2008-11-26 03:59:00,1.17698,1.17698,1.17647,1.17647,10000000.0
2008-11-26 04:00:00,1.17625,1.17687,1.17625,1.17674,9400000.0
2008-11-26 04:01:00,1.17651,1.17702,1.17629,1.17643,24200000.0
2008-11-26 04:02:00,1.17584,1.17642,1.17584,1.17585,10000000.0
2008-11-26 04:03:00,1.17633,1.17662,1.17611,1.17642,36400000.0
2008-11-26 04:04:00,1.1759,1.17677,1.1759,1.17659,33400000.0
2008-11-26 04:05:00,1.17645,1.17717,1.17645,1.17682,25400000.0
2008-11-26 04:06:00,1.17707,1.17716,1.177,1.17715,6400000.0
2008-11-26 04:07:00,1.17692,1.17762,1.17635,1.17662,22200000.0
2008-11-26 04:08:00,1.17634,1.17654,1.17576,1.17654,10200000.0
2008-11-26 04:09:00,1.17696,1.17696,1.17639,1.17658,16200000.0
2008-11-26 04:10:00,1.17559,1.17639,1.17559,1.17639,13800000.0
2008-11-26 04:11:00,1.17649,1.17761,1.17649,1.17761,13600000.0
2008-11-26 04:12:00,1.1747,1.1752,1.1747,1.1749,15600000.0
2008-11-26 04:13:00,1.17771,1.17792,1.17719,1.17725,15600000.0
2008-11-26 04:14:00,1.17713,1.17761,1.17708,1.17708,26000000.0
2008-11-26 04:15:00,1.17703,1.17758,1.17703,1.17739,17800000.0
2008-11-26 04:16:00,1.17704,1.17768,1.17704,1.17759,32000000.0
2008-11-26 04:17:00,1.17752,1.17802,1.17752,1.17773,14200000.0
2008-11-26 04:18:00,1.1775,1.17928,1.1775,1.17861,20600000.0
2008-11-26 04:19:00,1.17947,1.17947,1.17818,1.17873,10200000.0
2008-11-26 04:20:00,1.1788,1.17912,1.1788,1.1788,15400000.0
2008-11-26 04:21:00,1.17883,1.17909,1.17883,1.17909,8000000.0
2008-11-26 04:22:00,1.17955,1.17967,1.1793,1.17967,23800000.0
2008-11-26 04:23:00,1.17951,1.17995,1.17921,1.17954,23600000.0
2008-11-26 04:24:00,1.17919,1.1796,1.17919,1.17929,11000000.0
2008-11-26 04:25:00,1.17913,1.17919,1.17887,1.17887,18600000.0
2008-11-26 04:26:00,1.17878,1.17969,1.17878,1.17936,26000000.0
2008-11-26 04:27:00,1.17954,1.17968,1.17918,1.17952,12200000.0
2008-11-26 04:28:00,1.1797,1.17983,1.17917,1.17953,31000000.0
2008-11-26 04:29:00,1.17936,1.17964,1.17871,1.17871,19200000.0
2008-11-26 04:30:00,1.17866,1.17915,1.17857,1.17891,24400000.0
2008-11-26 04:31:00,1.17867,1.17919,1.17867,1.17873,16400000.0
2008-11-26 04:32:00,1.1788,1.17881,1.17814,1.17816,16400000.0
2008-11-26 04:33:00,1.17764,1.17799,1.17728,1.17753,16000000.0
2008-11-26 04:34:00,1.17724,1.17782,1.17719,1.17758,19600000.0
2008-11-26 04:35:00,1.1774,1.17766,1.17715,1.17715,10400000.0
2008-11-26 04:36:00,1.17736,1.17814,1.17736,1.17784,23000000.0
2008-11-26 04:37:00,1.17781,1.17806,1.17754,1.17777,21000000.0
2008-11-26 04:38:00,1.17746,1.17807,1.17746,1.17757,13800000.0
2008-11-26 04:39:00,1.17753,1.17774,1.17753,1.17765,12600000.0
2008-11-26 04:40:00,1.17739,1.17776,1.17739,1.17774,24000000.0
2008-11-26 04:41:00,1.1754,1.1764,1.1745,1.175,16000000.0
2008-11-26 04:42:00,1.17783,1.17791,1.17739,1.17743,16000000.0
2008-11-26 04:43:00,1.17716,1.17716,1.17652,1.17652,3600000.0
2008-11-26 04:44:00,1.1764,1.17704,1.1764,1.17692,11400000.0
2008-11-26 04:45:00,1.17637,1.17653,1.17625,1.17625,11600000.0
2008-11-26 04:46:00,1.17675,1.17675,1.17663,1.17663,10600000.0
2008-11-26 04:47:00,1.1765,1.1769,1.17639,1.17659,35200000.0
2008-11-26 04:48:00,1.17618,1.17627,1.1758,1.1761,7200000.0
2008-11-26 04:49:00,1.17659,1.17684,1.17606,1.17684,20600000.0
2008-11-26 04:50:00,1.17627,1.1766,1.17607,1.17645,23600000.0
2008-11-26 04:51:00,1.17642,1.17667,1.17581,1.17616,20600000.0
2008-11-26 04:52:00,1.17619,1.17672,1.1758,1.17638,16200000.0
2008-11-26 04:53:00,1.17587,1.17618,1.17584,1.17612,10200000.0
2008-11-26 04:54:00,1.17627,1.17629,1.17596,1.17629,18800000.0
2008-11-26 04:55:00,1.17652,1.17665,1.17583,1.17597,21400000.0
2008-11-26 04:56:00,1.17637,1.17671,1.17632,1.17654,9400000.0
2008-11-26 04:57:00,1.17637,1.17679,1.17625,1.17656,14600000.0
2008-11-26 04:58:00,1.17706,1.17706,1.17627,1.17663,22000000.0
2008-11-26 04:59:00,1.17613,1.17658,1.17604,1.17648,18800000.0
2008-11-26 05:00:00,1.17636,1.17643,1.17627,1.17627,7400000.0
2008-11-26 05:01:00,1.17634,1.17667,1.17598,1.17598,13400000.0
2008-11-26 05:02:00,1.17649,1.17666,1.17611,1.17666,9000000.0
2008-11-26 05:03:00,1.17717,1.17717,1.1762,1.1762,24000000.0
2008-11-26 05:04:00,1.17664,1.17668,1.17643,1.17668,19200000.0
2008-11-26 05:05:00,1.1735,1.1737,1.1735,1.1737,10800000.0
2008-11-26 05:06:00,1.17627,1.17694,1.17627,1.1764,10800000.0
2008-11-26 05:07:00,1.17655,1.17699,1.17638,1.17665,29200000.0
2008-11-26 05:08:00,1.17663,1.17679,1.17591,1.17596,10400000.0
2008-11-26 05:09:00,1.17559,1.17621,1.1754,1.17589,20800000.0
2008-11-26 05:10:00,1.17609,1.17609,1.1756,1.17579,14200000.0
2008-11-26 05:11:00,1.17589,1.17623,1.17566,1.17598,17400000.0
2008-11-26 05:12:00,1.17598,1.17651,1.17598,1.17643,15600000.0
2008-11-26 05:13:00,1.17586,1.1761,1.17556,1.176,20000000.0
2008-11-26 05:14:00,1.17632,1.17695,1.17631,1.17663,17600000.0
2008-11-26 05:15:00,1.17649,1.17723,1.17627,1.17723,15800000.0
2008-11-26 05:16:00,1.17649,1.17719,1.1762,1.1762,11000000.0
2008-11-26 05:17:00,1.1757,1.1759,1.17548,1.17568,22000000.0
2008-11-26 05:18:00,1.17555,1.17646,1.17555,1.17646,12600000.0
2008-11-26 05:19:00,1.17653,1.17655,1.17614,1.17645,23400000.0
2008-11-26 05:20:00,1.17623,1.17666,1.17591,1.1766,22000000.0
2008-11-26 05:21:00,1.17573,1.17625,1.17554,1.17568,9800000.0
2008-11-26 05:22:00,1.17566,1.17594,1.17566,1.1758,13000000.0
2008-11-26 05:23:00,1.17635,1.17643,1.17601,1.17601,11600000.0
2008-11-26 05:24:00,1.17628,1.1763,1.17577,1.17577,9000000.0
2008-11-26 05:25:00,1.17586,1.17615,1.17563,1.17592,10400000.0
2008-11-26 05:26:00,1.17609,1.17609,1.17544,1.17563,18600000.0
2008-11-26 05:27:00,1.17571,1.17665,1.17571,1.17582,26800000.0
2008-11-26 05:28:00,1.17574,1.17613,1.17551,1.17582,24000000.0
2008-11-26 05:29:00,1.17567,1.17595,1.17539,1.17568,9800000.0
2008-11-26 05:30:00,1.17556,1.17645,1.17556,1.17598,17400000.0
2008-11-26 05:31:00,1.17588,1.17695,1.17588,1.17681,13400000.0
2008-11-26 05:32:00,1.17694,1.17706,1.17659,1.17676,22600000.0
2008-11-26 05:33:00,1.17664,1.17664,1.17613,1.17646,10400000.0
2008-11-26 05:34:00,1.1764,1.17642,1.17624,1.17642,14200000.0
2008-11-26 05:35:00,1.17628,1.1766,1.17628,1.17646,16800000.0
2008-11-26 05:36:00,1.17648,1.17666,1.17621,1.17625,11000000.0
2008-11-26 05:37:00,1.17636,1.17666,1.17636,1.17641,6800000.0
2008-11-26 05:38:00,1.1743,1.1748,1.1741,1.1746,7800000.0
2008-11-26 05:39:00,1.17626,1.1766,1.17626,1.17655,7800000.0
2008-11-26 05:40:00,1.17635,1.17659,1.17635,1.17652,16400000.0
2008-11-26 05:41:00,1.17661,1.17661,1.17584,1.17609,10800000.0
2008-11-26 05:42:00,1.17581,1.1759,1.17514,1.17574,22600000.0
2008-11-26 05:43:00,1.17644,1.17645,1.17573,1.17627,15400000.0
2008-11-26 05:44:00,1.17589,1.17611,1.17557,1.17611,12200000.0
2008-11-26 05:45:00,1.17646,1.17695,1.17646,1.17695,8000000.0
2008-11-26 05:46:00,1.17662,1.17674,1.17637,1.17639,11000000.0
2008-11-26 05:47:00,1.1764,1.17677,1.1762,1.17631,14200000.0
2008-11-26 05:48:00,1.17639,1.17639,1.17498,1.17498,22400000.0
2008-11-26 05:49:00,1.17498,1.17498,1.17434,1.17434,18600000.0
2008-11-26 05:50:00,1.17463,1.17504,1.17463,1.17504,5800000.0
2008-11-26 05:51:00,1.17574,1.17574,1.17473,1.17511,15000000.0
2008-11-26 05:52:00,1.17507,1.17582,1.17507,1.17575,21000000.0
2008-11-26 05:53:00,1.17537,1.17539,1.17514,1.17536,22800000.0
2008-11-26 05:54:00,1.17555,1.17593,1.17533,1.17561,15800000.0
2008-11-26 05:55:00,1.17577,1.17577,1.17462,1.17474,22400000.0
2008-11-26 05:56:00,1.17459,1.17459,1.17428,1.17435,16600000.0
2008-11-26 05:57:00,1.17429,1.17471,1.17422,1.17455,16400000.0
2008-11-26 05:58:00,1.17483,1.17499,1.17459,1.17459,18400000.0
2008-11-26 05:59:00,1.1757,1.17618,1.1754,1.17618,22200000.0
2008-11-26 06:00:00,1.17588,1.17639,1.17576,1.17599,20600000.0
2008-11-26 06:01:00,1.17526,1.17582,1.17526,1.17582,10200000.0
2008-11-26 06:02:00,1.17621,1.17621,1.1755,1.17558,17600000.0
2008-11-26 06:03:00,1.1754,1.1754,1.17501,1.17519,9000000.0
2008-11-26 06:04:00,1.17513,1.17513,1.17476,1.17505,28800000.0
2008-11-26 06:05:00,1.17489,1.17509,1.17434,1.17475,21400000.0
2008-11-26 06:06:00,1.17508,1.17518,1.17508,1.17518,5400000.0
2008-11-26 06:07:00,1.17589,1.17643,1.1756,1.1756,20600000.0
2008-11-26 06:08:00,1.17577,1.17577,1.17554,1.17566,14000000.0
2008-11-26 06:09:00,1.17587,1.1763,1.1758,1.1763,27000000.0
2008-11-26 06:10:00,1.17598,1.1765,1.17595,1.17595,11600000.0
2008-11-26 06:11:00,1.17643,1.17688,1.1763,1.17688,18400000.0
2008-11-26 06:12:00,1.17677,1.17702,1.1766,1.17681,25200000.0
2008-11-26 06:13:00,1.17619,1.17668,1.176,1.176,19600000.0
2008-11-26 06:14:00,1.17637,1.17637,1.1755,1.1755,22600000.0
2008-11-26 06:15:00,1.17585,1.17633,1.17585,1.17599,7800000.0
2008-11-26 06:16:00,1.1759,1.1759,1.17498,1.17498,10000000.0
2008-11-26 06:17:00,1.17508,1.1756,1.17468,1.1756,15800000.0
2008-11-26 06:18:00,1.17518,1.17608,1.17506,1.17608,21000000.0
2008-11-26 06:19:00,1.17573,1.17573,1.17532,1.17549,8400000.0
2008-11-26 06:20:00,1.17548,1.17567,1.17513,1.1754,12200000.0
2008-11-26 06:21:00,1.17559,1.17576,1.17503,1.17503,15000000.0
2008-11-26 06:22:00,1.17539,1.17564,1.17512,1.17535,24600000.0
2008-11-26 06:23:00,1.17572,1.17604,1.17553,1.17576,21400000.0
2008-11-26 06:24:00,1.17517,1.17517,1.17473,1.17507,15200000.0
2008-11-26 06:25:00,1.1746,1.175,1.17439,1.17469,16600000.0
2008-11-26 06:26:00,1.17496,1.17496,1.17415,1.17457,10200000.0
2008-11-26 06:27:00,1.1743,1.17493,1.1743,1.17458,16800000.0
2008-11-26 06:28:00,1.1762,1.1764,1.1757,1.1757,28200000.0
2008-11-26 06:29:00,1.1745,1.17484,1.1745,1.17473,28200000.0
2008-11-26 06:30:00,1.17466,1.17521,1.1742,1.17521,5600000.0
2008-11-26 06:31:00,1.17507,1.17538,1.1748,1.175,18800000.0
2008-11-26 06:32:00,1.17493,1.17576,1.17462,1.17462,11600000.0
2008-11-26 06:33:00,1.175,1.17566,1.175,1.17533,25000000.0
2008-11-26 06:34:00,1.17556,1.17598,1.17514,1.17556,19400000.0
2008-11-26 06:35:00,1.17526,1.17577,1.17518,1.17549,11400000.0
2008-11-26 06:36:00,1.176,1.17612,1.1754,1.1754,18000000.0
2008-11-26 06:37:00,1.17544,1.17604,1.17544,1.17581,16200000.0
2008-11-26 06:38:00,1.17573,1.17593,1.17511,1.17539,26200000.0
2008-11-26 06:39:00,1.17565,1.17571,1.17519,1.17526,30200000.0
2008-11-26 06:40:00,1.17542,1.17556,1.1753,1.17556,29600000.0
2008-11-26 06:41:00,1.17527,1.17527,1.1748,1.17499,23800000.0
2008-11-26 06:42:00,1.1747,1.1748,1.1738,1.1739,30400000.0
2008-11-26 06:43:00,1.1749,1.17513,1.17476,1.175,30400000.0
2008-11-26 06:44:00,1.17464,1.17514,1.17464,1.1749,22200000.0
2008-11-26 06:45:00,1.1749,1.1751,1.17477,1.17509,13200000.0
2008-11-26 06:46:00,1.1745,1.1745,1.1742,1.1742,10600000.0
2008-11-26 06:47:00,1.17503,1.17535,1.17456,1.17456,10600000.0
2008-11-26 06:48:00,1.17465,1.17491,1.17455,1.17491,26800000.0
2008-11-26 06:49:00,1.17489,1.17494,1.17459,1.17494,15200000.0
2008-11-26 06:50:00,1.174,1.1749,1.174,1.1747,12600000.0
2008-11-26 06:51:00,1.17494,1.17526,1.17477,1.17516,12600000.0
2008-11-26 06:52:00,1.17517,1.17537,1.1747,1.1747,9800000.0
2008-11-26 06:53:00,1.17497,1.17574,1.17497,1.1754,14200000.0
2008-11-26 06:54:00,1.17526,1.17556,1.17508,1.17551,21200000.0
2008-11-26 06:55:00,1.17451,1.17521,1.17451,1.17514,18600000.0
2008-11-26 06:56:00,1.17537,1.17537,1.17479,1.17532,20400000.0
2008-11-26 06:57:00,1.17552,1.17596,1.17551,1.17551,14200000.0
2008-11-26 06:58:00,1.17576,1.17627,1.1757,1.17599,18200000.0
2008-11-26 06:59:00,1.17579,1.17602,1.17576,1.17602,11000000.0
2008-11-26 07:00:00,1.17568,1.1761,1.1751,1.17554,25200000.0
2008-11-26 07:01:00,1.17576,1.17601,1.17548,1.17601,15400000.0
2008-11-26 07:02:00,1.17553,1.17616,1.17553,1.17588,23800000.0
2008-11-26 07:03:00,1.1758,1.1765,1.1757,1.1761,13400000.0
2008-11-26 07:04:00,1.17579,1.1758,1.17547,1.17553,13400000.0
2008-11-26 07:05:00,1.1757,1.1759,1.1744,1.1747,18800000.0
2008-11-26 07:06:00,1.17535,1.17563,1.17528,1.17551,18800000.0
2008-11-26 07:07:00,1.17566,1.17569,1.17533,1.17569,13600000.0
2008-11-26 07:08:00,1.1754,1.1775,1.1745,1.1773,15600000.0
2008-11-26 07:09:00,1.17555,1.17609,1.17555,1.17584,15600000.0
2008-11-26 07:10:00,1.17559,1.17617,1.17559,1.17563,23600000.0
2008-11-26 07:11:00,1.17575,1.17605,1.17551,1.17551,18000000.0
2008-11-26 07:12:00,1.17574,1.17574,1.17511,1.17532,7800000.0
2008-11-26 07:13:00,1.17518,1.17569,1.17513,1.17569,9400000.0
2008-11-26 07:14:00,1.17605,1.17609,1.17518,1.17518,10000000.0
2008-11-26 07:15:00,1.1749,1.17583,1.17461,1.17583,28800000.0
2008-11-26 07:16:00,1.17598,1.1764,1.17576,1.17599,12800000.0
2008-11-26 07:17:00,1.1757,1.1757,1.17559,1.17559,2600000.0
2008-11-26 07:18:00,1.1753,1.17581,1.17499,1.17531,34000000.0
2008-11-26 07:19:00,1.1755,1.17612,1.1755,1.17574,13200000.0
2008-11-26 07:20:00,1.17621,1.17621,1.17549,1.17585,21600000.0
2008-11-26 07:21:00,1.17603,1.17613,1.17597,1.176,17400000.0
2008-11-26 07:22:00,1.17613,1.17657,1.176,1.17629,8800000.0
2008-11-26 07:23:00,1.17618,1.17668,1.17618,1.17651,11400000.0
2008-11-26 07:24:00,1.17668,1.17701,1.17631,1.17643,20000000.0
2008-11-26 07:25:00,1.1764,1.17693,1.1764,1.17672,24800000.0
2008-11-26 07:26:00,1.17689,1.17689,1.17657,1.17673,8400000.0
2008-11-26 07:27:00,1.17646,1.17689,1.17646,1.17653,27600000.0
2008-11-26 07:28:00,1.17644,1.17683,1.17577,1.1759,10800000.0
2008-11-26 07:29:00,1.17621,1.17621,1.17539,1.17546,20400000.0
2008-11-26 07:30:00,1.17553,1.17556,1.17486,1.17553,21800000.0
2008-11-26 07:31:00,1.17527,1.17527,1.17472,1.17515,16600000.0
2008-11-26 07:32:00,1.17492,1.17492,1.17477,1.17477,10600000.0
2008-11-26 07:33:00,1.17496,1.1752,1.17486,1.1752,10000000.0
2008-11-26 07:34:00,1.17493,1.17521,1.17464,1.17521,11000000.0
2008-11-26 07:35:00,1.17581,1.17588,1.1754,1.17544,26800000.0
2008-11-26 07:36:00,1.1757,1.17589,1.17548,1.17554,16400000.0
2008-11-26 07:37:00,1.17562,1.17599,1.17562,1.17592,13000000.0
2008-11-26 07:38:00,1.176,1.17655,1.17579,1.17655,15000000.0
2008-11-26 07:39:00,1.17572,1.17584,1.17529,1.17529,27600000.0
2008-11-26 07:40:00,1.17554,1.17586,1.17546,1.1755,19000000.0
2008-11-26 07:41:00,1.17539,1.17591,1.17528,1.17563,17200000.0
2008-11-26 07:42:00,1.17478,1.17499,1.17401,1.17401,20600000.0
2008-11-26 07:43:00,1.17435,1.17509,1.17435,1.17509,24600000.0
2008-11-26 07:44:00,1.17469,1.17506,1.17455,1.17483,11600000.0
2008-11-26 07:45:00,1.17479,1.17525,1.1744,1.17453,22600000.0
2008-11-26 07:46:00,1.1743,1.1745,1.1743,1.1744,12800000.0
2008-11-26 07:47:00,1.17485,1.17485,1.17425,1.17425,12800000.0
2008-11-26 07:48:00,1.17463,1.17487,1.17449,1.17449,18600000.0
2008-11-26 07:49:00,1.17476,1.17494,1.17473,1.17489,12200000.0
2008-11-26 07:50:00,1.17471,1.17471,1.17404,1.17434,24700000.0
2008-11-26 07:51:00,1.17426,1.17503,1.17426,1.17456,13000000.0
2008-11-26 07:52:00,1.1747,1.17514,1.17448,1.17502,22600000.0
2008-11-26 07:53:00,1.17549,1.17557,1.17519,1.17531,10200000.0
2008-11-26 07:54:00,1.17571,1.17571,1.17498,1.17544,34600000.0
2008-11-26 07:55:00,1.17536,1.17602,1.17536,1.17571,23000000.0
2008-11-26 07:56:00,1.17622,1.17654,1.17612,1.17635,15800000.0
2008-11-26 07:57:00,1.17631,1.1773,1.17631,1.1773,14200000.0
2008-11-26 07:58:00,1.17768,1.17783,1.17717,1.17753,9600000.0
2008-11-26 07:59:00,1.17715,1.17715,1.17614,1.17678,29200000.0
2008-11-26 08:00:00,1.17645,1.17688,1.17645,1.17657,13000000.0
2008-11-26 08:01:00,1.17683,1.177,1.17663,1.17695,11800000.0
2008-11-26 08:02:00,1.17686,1.17686,1.17618,1.1762,19800000.0
2008-11-26 08:03:00,1.17653,1.17686,1.17608,1.17626,11400000.0
2008-11-26 08:04:00,1.17619,1.1768,1.17616,1.1768,15000000.0
2008-11-26 08:05:00,1.17633,1.17648,1.17563,1.17563,19400000.0
2008-11-26 08:06:00,1.17504,1.17533,1.17487,1.17487,20200000.0
2008-11-26 08:07:00,1.17476,1.17514,1.17454,1.17484,18400000.0
2008-11-26 08:08:00,1.17579,1.17672,1.17509,1.17672,24400000.0
2008-11-26 08:09:00,1.1758,1.17608,1.17547,1.17608,17200000.0
2008-11-26 08:10:00,1.17609,1.17612,1.17551,1.17601,14200000.0
2008-11-26 08:11:00,1.17628,1.17694,1.17627,1.17642,13000000.0
2008-11-26 08:12:00,1.17674,1.17696,1.17619,1.17619,30200000.0
2008-11-26 08:13:00,1.17548,1.17592,1.17548,1.17586,15400000.0
2008-11-26 08:14:00,1.17655,1.17775,1.17655,1.1773,10400000.0
2008-11-26 08:15:00,1.17641,1.1776,1.17641,1.1776,6800000.0
2008-11-26 08:16:00,1.17801,1.17836,1.17801,1.17831,19200000.0
2008-11-26 08:17:00,1.17748,1.17748,1.17677,1.17714,31800000.0
2008-11-26 08:18:00,1.17674,1.17695,1.17621,1.17669,17600000.0
2008-11-26 08:19:00,1.1766,1.1766,1.17629,1.17629,10800000.0
2008-11-26 08:20:00,1.17602,1.17685,1.17602,1.17651,20800000.0
2008-11-26 08:21:00,1.17662,1.17708,1.17658,1.17708,17800000.0
2008-11-26 08:22:00,1.1766,1.1766,1.17588,1.17608,21200000.0
2008-11-26 08:23:00,1.1775,1.1782,1.1761,1.1782,12000000.0
2008-11-26 08:24:00,1.17556,1.17622,1.17556,1.17615,12000000.0
2008-11-26 08:25:00,1.17682,1.17705,1.17658,1.17702,16000000.0
2008-11-26 08:26:00,1.17674,1.17782,1.17674,1.17756,23200000.0
2008-11-26 08:27:00,1.17795,1.17852,1.1778,1.17808,21400000.0
2008-11-26 08:28:00,1.17746,1.17858,1.17746,1.17776,16400000.0
2008-11-26 08:29:00,1.17783,1.17873,1.17783,1.17852,12200000.0
2008-11-26 08:30:00,1.17841,1.17841,1.178,1.17812,22800000.0
2008-11-26 08:31:00,1.17763,1.17795,1.17724,1.17724,22200000.0
2008-11-26 08:32:00,1.17703,1.17742,1.17699,1.17742,13600000.0
2008-11-26 08:33:00,1.1777,1.17805,1.17756,1.17756,22800000.0
2008-11-26 08:34:00,1.17762,1.17769,1.17745,1.17762,12600000.0
2008-11-26 08:35:00,1.17752,1.17752,1.17622,1.17622,24000000.0
2008-11-26 08:36:00,1.17604,1.17627,1.17589,1.17589,14000000.0
2008-11-26 08:37:00,1.17575,1.17617,1.17538,1.17614,15000000.0
2008-11-26 08:38:00,1.17562,1.17562,1.17497,1.17512,22200000.0
2008-11-26 08:39:00,1.1745,1.17522,1.1745,1.17484,25000000.0
2008-11-26 08:40:00,1.17486,1.17495,1.17455,1.17483,9200000.0
2008-11-26 08:41:00,1.17443,1.17462,1.17424,1.17462,17800000.0
2008-11-26 08:42:00,1.17434,1.17479,1.17417,1.17417,13000000.0
2008-11-26 08:43:00,1.17412,1.17482,1.17412,1.17443,11800000.0
2008-11-26 08:44:00,1.17388,1.17444,1.17388,1.17444,19400000.0
2008-11-26 08:45:00,1.17435,1.17453,1.17403,1.17441,12000000.0
2008-11-26 08:46:00,1.17422,1.17422,1.17385,1.17385,19400000.0
2008-11-26 08:47:00,1.17379,1.17425,1.17367,1.17394,22400000.0
2008-11-26 08:48:00,1.17394,1.17429,1.17375,1.17375,14000000.0
2008-11-26 08:49:00,1.17438,1.17504,1.17438,1.17504,27600000.0
2008-11-26 08:50:00,1.17487,1.17491,1.1742,1.17467,14000000.0
2008-11-26 08:51:00,1.17488,1.17488,1.1742,1.17453,15600000.0
2008-11-26 08:52:00,1.17526,1.17613,1.17526,1.17597,17000000.0
2008-11-26 08:53:00,1.17541,1.17545,1.175,1.17541,19200000.0
2008-11-26 08:54:00,1.17551,1.17551,1.17482,1.1749,17600000.0
2008-11-26 08:55:00,1.17483,1.17537,1.17464,1.17517,21600000.0
2008-11-26 08:56:00,1.17564,1.17641,1.17564,1.17621,13000000.0
2008-11-26 08:57:00,1.17602,1.17602,1.17522,1.17522,11400000.0
2008-11-26 08:58:00,1.17587,1.17636,1.17578,1.17613,9800000.0
2008-11-26 08:59:00,1.17629,1.17665,1.17612,1.17665,21000000.0
2008-11-26 09:00:00,1.177,1.17744,1.177,1.17744,4200000.0
2008-11-26 09:01:00,1.1776,1.1781,1.17757,1.17757,19000000.0
2008-11-26 09:02:00,1.17719,1.17742,1.17671,1.17671,15800000.0
2008-11-26 09:03:00,1.17702,1.17789,1.17678,1.17754,17600000.0
2008-11-26 09:04:00,1.17746,1.17746,1.17714,1.17736,4800000.0
2008-11-26 09:05:00,1.1764,1.17661,1.17555,1.17625,26400000.0
2008-11-26 09:06:00,1.17608,1.17621,1.17505,1.17505,18000000.0
2008-11-26 09:07:00,1.17498,1.17553,1.17498,1.17503,15800000.0
2008-11-26 09:08:00,1.17578,1.17633,1.17553,1.17633,17400000.0
2008-11-26 09:09:00,1.17612,1.17742,1.17612,1.17742,8200000.0
2008-11-26 09:10:00,1.17687,1.17787,1.17687,1.17746,29800000.0
2008-11-26 09:11:00,1.17825,1.17825,1.1762,1.1762,24000000.0
2008-11-26 09:12:00,1.17605,1.17743,1.17605,1.17714,11400000.0
2008-11-26 09:13:00,1.17661,1.17678,1.17625,1.17664,10400000.0
2008-11-26 09:14:00,1.17702,1.17702,1.17611,1.17632,21600000.0
2008-11-26 09:15:00,1.17662,1.17683,1.17623,1.17683,12400000.0
2008-11-26 09:16:00,1.17692,1.17714,1.17643,1.17652,23200000.0
2008-11-26 09:17:00,1.17651,1.17719,1.17642,1.17663,13000000.0
2008-11-26 09:18:00,1.17671,1.17689,1.17671,1.17672,10200000.0
2008-11-26 09:19:00,1.17691,1.17774,1.17691,1.1776,17600000.0
2008-11-26 09:20:00,1.17742,1.17784,1.17739,1.17739,15600000.0
2008-11-26 09:21:00,1.1778,1.17799,1.1775,1.17767,37200000.0
2008-11-26 09:22:00,1.17784,1.17852,1.17757,1.17765,21600000.0
2008-11-26 09:23:00,1.17792,1.17799,1.17728,1.17735,13800000.0
2008-11-26 09:24:00,1.17762,1.17776,1.17716,1.17734,24200000.0
2008-11-26 09:25:00,1.17726,1.17773,1.17722,1.17738,21200000.0
2008-11-26 09:26:00,1.17715,1.17759,1.17714,1.17714,24000000.0
2008-11-26 09:27:00,1.17752,1.17792,1.17752,1.17783,16000000.0
2008-11-26 09:28:00,1.17752,1.17794,1.17751,1.17751,18400000.0
2008-11-26 09:29:00,1.17799,1.17799,1.17742,1.17746,14200000.0
2008-11-26 09:30:00,1.17724,1.1776,1.17675,1.17732,29200000.0
2008-11-26 09:31:00,1.17721,1.17757,1.17694,1.17717,19600000.0
2008-11-26 09:32:00,1.17786,1.17809,1.17745,1.17745,17400000.0
2008-11-26 09:33:00,1.17746,1.1775,1.17624,1.17624,18600000.0
2008-11-26 09:34:00,1.17659,1.17677,1.17603,1.17613,16600000.0
2008-11-26 09:35:00,1.17632,1.1769,1.17628,1.17651,25000000.0
2008-11-26 09:36:00,1.1773,1.17797,1.1773,1.1779,22400000.0
2008-11-26 09:37:00,1.17841,1.17841,1.17804,1.17804,15800000.0
2008-11-26 09:38:00,1.17802,1.1784,1.17797,1.17835,13800000.0
2008-11-26 09:39:00,1.17821,1.17852,1.1778,1.17838,19800000.0
2008-11-26 09:40:00,1.17804,1.17825,1.17752,1.17752,16200000.0
2008-11-26 09:41:00,1.17736,1.17736,1.17667,1.17687,11600000.0
2008-11-26 09:42:00,1.17666,1.17753,1.17666,1.17753,10600000.0
2008-11-26 09:43:00,1.17704,1.17778,1.17664,1.17664,17400000.0
2008-11-26 09:44:00,1.17628,1.17664,1.17589,1.17664,25800000.0
2008-11-26 09:45:00,1.17642,1.17677,1.17642,1.17677,6800000.0
2008-11-26 09:46:00,1.17646,1.1771,1.17613,1.17668,13400000.0
2008-11-26 09:47:00,1.1769,1.17699,1.17604,1.17604,20600000.0
2008-11-26 09:48:00,1.17668,1.17729,1.17632,1.17682,18000000.0
2008-11-26 09:49:00,1.17702,1.17702,1.17633,1.17657,14800000.0
2008-11-26 09:50:00,1.17629,1.17682,1.17613,1.17613,19600000.0
2008-11-26 09:51:00,1.17609,1.17621,1.17565,1.17621,11800000.0
2008-11-26 09:52:00,1.17641,1.17652,1.17599,1.17639,26600000.0
2008-11-26 09:53:00,1.17669,1.17685,1.17654,1.17675,17400000.0
2008-11-26 09:54:00,1.17643,1.17663,1.17588,1.17637,23700000.0
2008-11-26 09:55:00,1.17646,1.17646,1.1755,1.17614,28400000.0
2008-11-26 09:56:00,1.17586,1.17586,1.17503,1.17519,25600000.0
2008-11-26 09:57:00,1.17536,1.17586,1.17536,1.17546,17200000.0
2008-11-26 09:58:00,1.17507,1.17527,1.17454,1.17511,23200000.0
2008-11-26 09:59:00,1.17501,1.17596,1.17494,1.17594,21200000.0
2008-11-26 10:00:00,1.17574,1.17643,1.17574,1.17628,18800000.0
2008-11-26 10:01:00,1.17616,1.17625,1.17492,1.17492,17000000.0
2008-11-26 10:02:00,1.1763,1.17769,1.17592,1.17769,25200000.0
2008-11-26 10:03:00,1.177,1.177,1.17598,1.17598,15400000.0
2008-11-26 10:04:00,1.17589,1.1761,1.1755,1.1761,15400000.0
2008-11-26 10:05:00,1.17608,1.17648,1.17608,1.17621,16600000.0
2008-11-26 10:06:00,1.17614,1.17706,1.17614,1.177,9400000.0
2008-11-26 10:07:00,1.17732,1.17824,1.17732,1.1778,11600000.0
2008-11-26 10:08:00,1.17769,1.17822,1.17767,1.17771,8800000.0
2008-11-26 10:09:00,1.17792,1.17853,1.17782,1.17782,21600000.0
2008-11-26 10:10:00,1.17793,1.17793,1.17515,1.17521,26200000.0
2008-11-26 10:11:00,1.17608,1.17656,1.1759,1.17597,22600000.0
2008-11-26 10:12:00,1.17637,1.17637,1.17544,1.17544,12800000.0
2008-11-26 10:13:00,1.17528,1.17562,1.17506,1.17549,12400000.0
2008-11-26 10:14:00,1.1757,1.17657,1.1757,1.17609,16200000.0
2008-11-26 10:15:00,1.17673,1.17684,1.17634,1.17654,10000000.0
2008-11-26 10:16:00,1.17623,1.17623,1.17572,1.17591,24000000.0
2008-11-26 10:17:00,1.17609,1.17615,1.17591,1.17601,8800000.0
2008-11-26 10:18:00,1.17602,1.17638,1.17602,1.17626,8600000.0
2008-11-26 10:19:00,1.17693,1.17737,1.17693,1.17732,18600000.0
2008-11-26 10:20:00,1.17779,1.17788,1.17743,1.17743,26200000.0
2008-11-26 10:21:00,1.17778,1.17887,1.17778,1.1784,17200000.0
2008-11-26 10:22:00,1.17859,1.17859,1.17741,1.17741,26200000.0
2008-11-26 10:23:00,1.17751,1.17811,1.17751,1.17811,11200000.0
2008-11-26 10:24:00,1.17817,1.17846,1.17771,1.17771,17800000.0
2008-11-26 10:25:00,1.17753,1.17775,1.17703,1.17703,19600000.0
2008-11-26 10:26:00,1.17787,1.17828,1.17775,1.17814,22400000.0
2008-11-26 10:27:00,1.17766,1.1784,1.17759,1.1784,26800000.0
2008-11-26 10:28:00,1.17839,1.17865,1.17822,1.17846,13800000.0
2008-11-26 10:29:00,1.17819,1.17876,1.17804,1.17816,23200000.0
2008-11-26 10:30:00,1.17802,1.17817,1.17767,1.17793,15800000.0
2008-11-26 10:31:00,1.17782,1.17782,1.1766,1.1766,11200000.0
2008-11-26 10:32:00,1.1771,1.17808,1.1771,1.17808,21200000.0
2008-11-26 10:33:00,1.17772,1.17803,1.17751,1.17751,23400000.0
2008-11-26 10:34:00,1.17733,1.17774,1.17708,1.17766,25400000.0
2008-11-26 10:35:00,1.17734,1.17749,1.17691,1.17736,14200000.0
2008-11-26 10:36:00,1.17818,1.17879,1.17816,1.17816,22400000.0
2008-11-26 10:37:00,1.17833,1.17887,1.17831,1.17858,20200000.0
2008-11-26 10:38:00,1.17877,1.17923,1.17811,1.17923,10000000.0
2008-11-26 10:39:00,1.17929,1.17935,1.17867,1.17867,15800000.0
2008-11-26 10:40:00,1.17878,1.17935,1.17865,1.17922,26200000.0
2008-11-26 10:41:00,1.17943,1.17952,1.17914,1.17916,15000000.0
2008-11-26 10:42:00,1.17911,1.17981,1.17895,1.17931,9800000.0
2008-11-26 10:43:00,1.17983,1.17987,1.17908,1.17939,25000000.0
2008-11-26 10:44:00,1.17983,1.17983,1.17904,1.17904,19800000.0
2008-11-26 10:45:00,1.17886,1.17905,1.17861,1.17905,18600000.0
2008-11-26 10:46:00,1.1789,1.1799,1.1789,1.17957,21800000.0
2008-11-26 10:47:00,1.17955,1.17955,1.1782,1.17851,29400000.0
2008-11-26 10:48:00,1.17841,1.17868,1.17807,1.17837,21000000.0
2008-11-26 10:49:00,1.17882,1.17927,1.17854,1.17864,14800000.0
2008-11-26 10:50:00,1.17818,1.17874,1.17816,1.17816,32000000.0
2008-11-26 10:51:00,1.17884,1.17915,1.17844,1.17844,13400000.0
2008-11-26 10:52:00,1.17888,1.17955,1.17879,1.17941,14400000.0
2008-11-26 10:53:00,1.17942,1.1796,1.17875,1.17922,17600000.0
2008-11-26 10:54:00,1.17906,1.17989,1.17906,1.17911,12800000.0
2008-11-26 10:55:00,1.17941,1.17952,1.17876,1.17952,17900000.0
2008-11-26 10:56:00,1.17932,1.17938,1.17873,1.17902,16000000.0
2008-11-26 10:57:00,1.17939,1.18001,1.17908,1.17946,15800000.0
2008-11-26 10:58:00,1.17954,1.17954,1.17855,1.17892,11000000.0
2008-11-26 10:59:00,1.17962,1.17965,1.17889,1.1794,23600000.0
2008-11-26 11:00:00,1.17995,1.17995,1.17931,1.17963,17600000.0
2008-11-26 11:01:00,1.17904,1.18004,1.17904,1.1797,14600000.0
2008-11-26 11:02:00,1.17959,1.18001,1.17945,1.17966,30000000.0
2008-11-26 11:03:00,1.17952,1.18031,1.17952,1.18022,24000000.0
2008-11-26 11:04:00,1.18042,1.18044,1.17969,1.17969,29400000.0
2008-11-26 11:05:00,1.17946,1.17949,1.17905,1.17905,10400000.0
2008-11-26 11:06:00,1.17927,1.1804,1.17927,1.1804,18000000.0
2008-11-26 11:07:00,1.18022,1.18098,1.17994,1.18035,30600000.0
2008-11-26 11:08:00,1.17989,1.18016,1.17949,1.17949,28400000.0
2008-11-26 11:09:00,1.17961,1.17972,1.1792,1.17937,20200000.0
2008-11-26 11:10:00,1.17899,1.17908,1.17833,1.17874,15200000.0
2008-11-26 11:11:00,1.17863,1.17901,1.17805,1.17812,20400000.0
2008-11-26 11:12:00,1.17793,1.17794,1.17709,1.17709,17400000.0
2008-11-26 11:13:00,1.17691,1.1783,1.17691,1.1783,29400000.0
2008-11-26 11:14:00,1.17807,1.17819,1.17769,1.17819,11600000.0
2008-11-26 11:15:00,1.17853,1.17869,1.17799,1.17869,28200000.0
2008-11-26 11:16:00,1.17914,1.17925,1.17852,1.17858,19800000.0
2008-11-26 11:17:00,1.17786,1.17827,1.17767,1.17791,26800000.0
2008-11-26 11:18:00,1.17807,1.17885,1.17807,1.17885,6800000.0
2008-11-26 11:19:00,1.17896,1.17909,1.17846,1.17872,21200000.0
2008-11-26 11:20:00,1.17845,1.17863,1.17837,1.17855,24800000.0
2008-11-26 11:21:00,1.17868,1.17935,1.17862,1.17935,23600000.0
2008-11-26 11:22:00,1.17936,1.18033,1.17934,1.18028,21600000.0
2008-11-26 11:23:00,1.17973,1.17996,1.17955,1.1799,27800000.0
2008-11-26 11:24:00,1.17983,1.1805,1.17983,1.18043,13600000.0
2008-11-26 11:25:00,1.18059,1.18093,1.18027,1.18093,22000000.0
2008-11-26 11:26:00,1.18074,1.18074,1.17959,1.17997,11000000.0
2008-11-26 11:27:00,1.17906,1.18047,1.17906,1.18047,20000000.0
2008-11-26 11:28:00,1.18044,1.18044,1.1795,1.17977,24600000.0
2008-11-26 11:29:00,1.1799,1.17992,1.17951,1.17966,18600000.0
2008-11-26 11:30:00,1.17975,1.18065,1.17975,1.18008,9400000.0
2008-11-26 11:31:00,1.18062,1.18066,1.17987,1.17987,17400000.0
2008-11-26 11:32:00,1.18026,1.18069,1.18009,1.18009,38200000.0
2008-11-26 11:33:00,1.17991,1.18002,1.17969,1.18002,12400000.0
2008-11-26 11:34:00,1.18005,1.18054,1.18001,1.1801,21800000.0
2008-11-26 11:35:00,1.17995,1.18042,1.1798,1.1798,13600000.0
2008-11-26 11:36:00,1.18026,1.18026,1.17989,1.18003,9400000.0
2008-11-26 11:37:00,1.1802,1.18045,1.18016,1.18016,10600000.0
2008-11-26 11:38:00,1.18007,1.18031,1.17936,1.17936,16800000.0
2008-11-26 11:39:00,1.17946,1.17946,1.17861,1.17861,10800000.0
2008-11-26 11:40:00,1.17835,1.17906,1.17835,1.17906,15400000.0
2008-11-26 11:41:00,1.1791,1.17923,1.17857,1.17857,14000000.0
2008-11-26 11:42:00,1.17847,1.17905,1.17824,1.17824,11600000.0
2008-11-26 11:43:00,1.17895,1.17935,1.17892,1.17892,19400000.0
2008-11-26 11:44:00,1.17923,1.17928,1.17873,1.17924,12400000.0
2008-11-26 11:45:00,1.17925,1.1799,1.17902,1.1799,18200000.0
2008-11-26 11:46:00,1.17999,1.18021,1.17918,1.17918,20400000.0
2008-11-26 11:47:00,1.17977,1.18038,1.17951,1.18038,25600000.0
2008-11-26 11:48:00,1.17997,1.17997,1.17898,1.17898,24800000.0
2008-11-26 11:49:00,1.17831,1.1785,1.17812,1.17812,20800000.0
2008-11-26 11:50:00,1.17852,1.17894,1.17848,1.17858,12600000.0
2008-11-26 11:51:00,1.17868,1.17897,1.17842,1.17896,20600000.0
2008-11-26 11:52:00,1.1792,1.1792,1.17889,1.17891,10800000.0
2008-11-26 11:53:00,1.17838,1.17895,1.17763,1.17763,11400000.0
2008-11-26 11:54:00,1.17796,1.17857,1.17764,1.17774,13600000.0
2008-11-26 11:55:00,1.17805,1.17874,1.17805,1.17836,23000000.0
2008-11-26 11:56:00,1.17862,1.17952,1.17849,1.17889,18200000.0
2008-11-26 11:57:00,1.17873,1.17951,1.17873,1.17951,6200000.0
2008-11-26 11:58:00,1.17941,1.17941,1.17798,1.17798,14600000.0
2008-11-26 11:59:00,1.17789,1.17852,1.17756,1.17852,27800000.0
2008-11-26 12:00:00,1.17856,1.17894,1.17856,1.17891,13200000.0
2008-11-26 12:01:00,1.1792,1.17964,1.17881,1.17964,28200000.0
2008-11-26 12:02:00,1.17962,1.17962,1.17824,1.17875,16600000.0
2008-11-26 12:03:00,1.17828,1.17879,1.17828,1.17856,14000000.0
2008-11-26 12:04:00,1.17836,1.17941,1.17836,1.17941,24400000.0
2008-11-26 12:05:00,1.17974,1.17978,1.17868,1.17887,40800000.0
2008-11-26 12:06:00,1.17864,1.17896,1.17855,1.17864,58200000.0
2008-11-26 12:07:00,1.17833,1.17875,1.17801,1.17838,18800000.0
2008-11-26 12:08:00,1.17819,1.17819,1.17735,1.1774,44000000.0
2008-11-26 12:09:00,1.17685,1.17825,1.17685,1.17789,27000000.0
2008-11-26 12:10:00,1.17794,1.17794,1.17718,1.17718,59400000.0
2008-11-26 12:11:00,1.1769,1.17726,1.17683,1.17722,25200000.0
2008-11-26 12:12:00,1.17791,1.17878,1.17791,1.17878,12600000.0
2008-11-26 12:13:00,1.17792,1.17821,1.17783,1.17811,31200000.0
2008-11-26 12:14:00,1.17832,1.17856,1.17832,1.17856,35800000.0
2008-11-26 12:15:00,1.17832,1.17844,1.17786,1.17841,9800000.0
2008-11-26 12:16:00,1.1791,1.17928,1.1791,1.17922,16400000.0
2008-11-26 12:17:00,1.17863,1.17863,1.17776,1.17841,72200000.0
2008-11-26 12:18:00,1.17761,1.17791,1.17721,1.17782,96600000.0
2008-11-26 12:19:00,1.17869,1.17894,1.17865,1.17865,45200000.0
2008-11-26 12:20:00,1.17883,1.17983,1.17883,1.17983,44200000.0
2008-11-26 12:21:00,1.17984,1.18039,1.17984,1.18014,78200000.0
2008-11-26 12:22:00,1.1802,1.18065,1.17981,1.17981,88600000.0
2008-11-26 12:23:00,1.17907,1.17943,1.17907,1.17943,7600000.0
2008-11-26 12:24:00,1.17903,1.17971,1.17859,1.17859,50800000.0
2008-11-26 12:25:00,1.17826,1.17848,1.17789,1.17802,154400000.0
2008-11-26 12:26:00,1.17806,1.17846,1.17788,1.17846,58000000.0
2008-11-26 12:27:00,1.17884,1.17899,1.17873,1.17873,40000000.0
2008-11-26 12:28:00,1.17881,1.17929,1.1787,1.17905,30800000.0
2008-11-26 12:29:00,1.17881,1.17916,1.1786,1.17888,10800000.0
2008-11-26 12:30:00,1.17892,1.17931,1.17892,1.17931,7200000.0
2008-11-26 12:31:00,1.17951,1.17951,1.17843,1.17843,136200000.0
2008-11-26 12:32:00,1.17835,1.17848,1.17767,1.17783,119600000.0
2008-11-26 12:33:00,1.17898,1.17963,1.17898,1.17922,123300000.0
2008-11-26 12:34:00,1.17912,1.17912,1.17869,1.17874,79600000.0
2008-11-26 12:35:00,1.17875,1.17886,1.17853,1.17853,34200000.0
2008-11-26 12:36:00,1.17821,1.17852,1.17821,1.1783,49400000.0
2008-11-26 12:37:00,1.17814,1.17814,1.17802,1.17802,31600000.0
2008-11-26 12:38:00,1.17795,1.17812,1.17784,1.17788,29400000.0
2008-11-26 12:39:00,1.17728,1.17742,1.177,1.17732,46400000.0
2008-11-26 12:40:00,1.17734,1.1775,1.17674,1.17687,40000000.0
2008-11-26 12:41:00,1.17705,1.17737,1.17697,1.17737,5200000.0
2008-11-26 12:42:00,1.17688,1.17715,1.1764,1.1764,72000000.0
2008-11-26 12:43:00,1.17645,1.17674,1.17626,1.17626,37000000.0
2008-11-26 12:44:00,1.17653,1.17751,1.17653,1.17709,45600000.0
2008-11-26 12:45:00,1.17644,1.17669,1.17617,1.17626,50200000.0
2008-11-26 12:46:00,1.17608,1.17614,1.17546,1.17546,39400000.0
2008-11-26 12:47:00,1.17556,1.17619,1.17529,1.17558,27400000.0
2008-11-26 12:48:00,1.17569,1.17596,1.17547,1.17596,29400000.0
2008-11-26 12:49:00,1.17602,1.17612,1.17513,1.17513,36000000.0
2008-11-26 12:50:00,1.17598,1.17598,1.17568,1.17568,7200000.0
2008-11-26 12:51:00,1.17591,1.17693,1.17591,1.17693,32200000.0
2008-11-26 12:52:00,1.17707,1.17708,1.17682,1.17699,97000000.0
2008-11-26 12:53:00,1.17717,1.17747,1.17709,1.17747,88600000.0
2008-11-26 12:54:00,1.17757,1.17794,1.17757,1.17761,73200000.0
2008-11-26 12:55:00,1.17773,1.1781,1.17773,1.1781,72400000.0
2008-11-26 12:56:00,1.17754,1.17759,1.17748,1.17748,66400000.0
2008-11-26 12:57:00,1.17762,1.17859,1.17762,1.17833,25000000.0
2008-11-26 12:58:00,1.1784,1.17842,1.17816,1.17835,20200000.0
2008-11-26 12:59:00,1.17887,1.17907,1.17885,1.17895,20600000.0
2008-11-26 13:00:00,1.17914,1.17915,1.17902,1.17908,19400000.0
2008-11-26 13:01:00,1.1786,1.1786,1.17728,1.17728,99200000.0
2008-11-26 13:02:00,1.1783,1.1786,1.1781,1.1784,119000000.0
2008-11-26 13:03:00,1.17728,1.17858,1.17728,1.17838,119000000.0
2008-11-26 13:04:00,1.17813,1.17854,1.17781,1.17854,9200000.0
2008-11-26 13:05:00,1.17872,1.17872,1.17834,1.17866,9200000.0
2008-11-26 13:06:00,1.17851,1.17851,1.17769,1.17769,70000000.0
2008-11-26 13:07:00,1.17751,1.17789,1.17721,1.17789,46800000.0
2008-11-26 13:08:00,1.17818,1.17874,1.178,1.17816,64400000.0
2008-11-26 13:09:00,1.17799,1.17808,1.17764,1.17764,54000000.0
2008-11-26 13:10:00,1.17744,1.1775,1.17693,1.17747,45400000.0
2008-11-26 13:11:00,1.17751,1.17759,1.17737,1.17739,30800000.0
2008-11-26 13:12:00,1.17768,1.17844,1.17768,1.17804,46400000.0
2008-11-26 13:13:00,1.17805,1.17808,1.17789,1.17798,45600000.0
2008-11-26 13:14:00,1.17801,1.17827,1.17792,1.17827,53600000.0
2008-11-26 13:15:00,1.17859,1.17901,1.17833,1.17833,10400000.0
2008-11-26 13:16:00,1.17846,1.17851,1.17775,1.17831,12600000.0
2008-11-26 13:17:00,1.17844,1.17863,1.17813,1.17816,10800000.0
2008-11-26 13:18:00,1.17799,1.17832,1.17799,1.17831,18800000.0
2008-11-26 13:19:00,1.1783,1.1783,1.17819,1.17819,32600000.0
2008-11-26 13:20:00,1.17804,1.17845,1.178,1.17805,78800000.0
2008-11-26 13:21:00,1.17803,1.17803,1.17762,1.17762,37000000.0
2008-11-26 13:22:00,1.17726,1.17813,1.17725,1.17751,22800000.0
2008-11-26 13:23:00,1.17817,1.17859,1.17762,1.17859,6200000.0
2008-11-26 13:24:00,1.179,1.179,1.17811,1.17879,18600000.0
2008-11-26 13:25:00,1.17884,1.17889,1.17867,1.17867,12400000.0
2008-11-26 13:26:00,1.17914,1.17914,1.17909,1.17909,11200000.0
2008-11-26 13:27:00,1.1779,1.1781,1.1779,1.1781,77000000.0
2008-11-26 13:28:00,1.17902,1.17941,1.17902,1.17916,77000000.0
2008-11-26 13:29:00,1.17918,1.17954,1.1791,1.1791,17000000.0
2008-11-26 13:30:00,1.17976,1.17979,1.17936,1.17938,48400000.0
2008-11-26 13:31:00,1.17937,1.17944,1.17937,1.17944,2600000.0
2008-11-26 13:32:00,1.18013,1.18033,1.17987,1.18001,36200000.0
2008-11-26 13:33:00,1.18041,1.18041,1.17963,1.17984,64800000.0
2008-11-26 13:34:00,1.17998,1.18015,1.17994,1.18002,70600000.0
2008-11-26 13:35:00,1.1803,1.1803,1.17904,1.17909,100400000.0
2008-11-26 13:36:00,1.17909,1.17943,1.17908,1.17943,10800000.0
2008-11-26 13:37:00,1.17893,1.17893,1.17823,1.1784,32200000.0
2008-11-26 13:38:00,1.17814,1.17872,1.17814,1.17871,14400000.0
2008-11-26 13:39:00,1.17909,1.17909,1.17828,1.17828,23400000.0
2008-11-26 13:40:00,1.17841,1.17877,1.17829,1.17862,28600000.0
2008-11-26 13:41:00,1.17811,1.17857,1.17792,1.17828,21200000.0
2008-11-26 13:42:00,1.17804,1.17878,1.17804,1.17815,35200000.0
2008-11-26 13:43:00,1.17808,1.17869,1.17795,1.17841,42600000.0
2008-11-26 13:44:00,1.17813,1.1784,1.17799,1.17806,13400000.0
2008-11-26 13:45:00,1.17824,1.17825,1.17766,1.17766,12000000.0
2008-11-26 13:46:00,1.17765,1.17811,1.17746,1.17811,23600000.0
2008-11-26 13:47:00,1.17816,1.1785,1.17793,1.1785,40600000.0
2008-11-26 13:48:00,1.17822,1.17854,1.17806,1.17806,99200000.0
2008-11-26 13:49:00,1.178,1.178,1.17793,1.17793,2600000.0
2008-11-26 13:50:00,1.17816,1.17829,1.17816,1.17829,17000000.0
2008-11-26 13:51:00,1.17827,1.17828,1.17807,1.17807,56400000.0
2008-11-26 13:52:00,1.17796,1.17796,1.17764,1.17764,11600000.0
2008-11-26 13:53:00,1.17798,1.17798,1.17734,1.17782,38400000.0
2008-11-26 13:54:00,1.17732,1.1781,1.17732,1.1781,7400000.0
2008-11-26 13:55:00,1.17817,1.17937,1.17817,1.17937,14200000.0
2008-11-26 13:56:00,1.17954,1.17954,1.17929,1.17949,18000000.0
2008-11-26 13:57:00,1.17959,1.17961,1.17942,1.17961,31400000.0
2008-11-26 13:58:00,1.17958,1.1797,1.17914,1.17914,88200000.0
2008-11-26 13:59:00,1.17898,1.17898,1.17799,1.17812,76400000.0
2008-11-26 14:00:00,1.1784,1.17868,1.17821,1.17868,51600000.0
2008-11-26 14:01:00,1.17872,1.17952,1.17872,1.17875,48200000.0
2008-11-26 14:02:00,1.1787,1.17901,1.17862,1.17877,23800000.0
2008-11-26 14:03:00,1.17895,1.17942,1.17871,1.17871,26000000.0
2008-11-26 14:04:00,1.17881,1.17885,1.17838,1.17838,25200000.0
2008-11-26 14:05:00,1.17802,1.17802,1.17757,1.17757,18800000.0
2008-11-26 14:06:00,1.17766,1.17766,1.1772,1.1772,20200000.0
2008-11-26 14:07:00,1.17733,1.1774,1.17654,1.17654,21400000.0
2008-11-26 14:08:00,1.17694,1.17705,1.17676,1.17694,31200000.0
2008-11-26 14:09:00,1.17731,1.17731,1.17714,1.17716,35000000.0
2008-11-26 14:10:00,1.17702,1.17706,1.1763,1.1763,40600000.0
2008-11-26 14:11:00,1.17656,1.1775,1.17656,1.1775,19600000.0
2008-11-26 14:12:00,1.1779,1.1779,1.17697,1.17697,16600000.0
2008-11-26 14:13:00,1.17699,1.17718,1.17697,1.17706,23800000.0
2008-11-26 14:14:00,1.17715,1.17762,1.17708,1.17735,54800000.0
2008-11-26 14:15:00,1.17713,1.17734,1.17695,1.17715,8200000.0
2008-11-26 14:16:00,1.17735,1.17772,1.17713,1.17713,11400000.0
2008-11-26 14:17:00,1.1772,1.17754,1.1772,1.17738,10800000.0
2008-11-26 14:18:00,1.1767,1.1778,1.1758,1.1769,40200000.0
2008-11-26 14:19:00,1.17771,1.17857,1.17771,1.17824,40200000.0
2008-11-26 14:20:00,1.1783,1.17884,1.1783,1.17884,36000000.0
2008-11-26 14:21:00,1.17909,1.17914,1.17868,1.17888,19800000.0
2008-11-26 14:22:00,1.17776,1.17829,1.17775,1.17825,27600000.0
2008-11-26 14:23:00,1.17833,1.17838,1.17808,1.17838,7800000.0
2008-11-26 14:24:00,1.17829,1.17863,1.17829,1.17848,11200000.0
2008-11-26 14:25:00,1.17846,1.17877,1.17837,1.17877,20600000.0
2008-11-26 14:26:00,1.1777,1.1784,1.1756,1.1763,48200000.0
2008-11-26 14:27:00,1.1762,1.1776,1.1757,1.1762,48200000.0
2008-11-26 14:28:00,1.17849,1.17871,1.17835,1.17842,48200000.0
2008-11-26 14:29:00,1.17849,1.17879,1.17849,1.17872,31500000.0
2008-11-26 14:30:00,1.17863,1.17889,1.17863,1.17866,31000000.0
2008-11-26 14:31:00,1.17845,1.17856,1.17828,1.17828,9600000.0
2008-11-26 14:32:00,1.17833,1.17834,1.17833,1.17834,6400000.0
2008-11-26 14:33:00,1.17823,1.17823,1.1779,1.17794,42400000.0
2008-11-26 14:34:00,1.17762,1.17762,1.17683,1.17683,75000000.0
2008-11-26 14:35:00,1.17654,1.17692,1.17623,1.17672,87800000.0
2008-11-26 14:36:00,1.17706,1.1773,1.17625,1.17625,39200000.0
2008-11-26 14:37:00,1.17623,1.17654,1.17619,1.17654,6200000.0
2008-11-26 14:38:00,1.17716,1.17783,1.17716,1.17735,27200000.0
2008-11-26 14:39:00,1.1773,1.17761,1.17718,1.17718,68800000.0
2008-11-26 14:40:00,1.17695,1.17725,1.17692,1.17694,41400000.0
2008-11-26 14:41:00,1.17701,1.17775,1.17701,1.17735,67000000.0
2008-11-26 14:42:00,1.17813,1.17813,1.17771,1.17782,12000000.0
2008-11-26 14:43:00,1.17779,1.17806,1.17758,1.17771,42400000.0
2008-11-26 14:44:00,1.17827,1.17839,1.17806,1.17824,10000000.0
2008-11-26 14:45:00,1.17835,1.17856,1.17815,1.1782,16000000.0
2008-11-26 14:46:00,1.176,1.1767,1.174,1.1742,26400000.0
2008-11-26 14:47:00,1.17826,1.17826,1.17772,1.17772,26400000.0
2008-11-26 14:48:00,1.17761,1.17761,1.17714,1.17714,56000000.0
2008-11-26 14:49:00,1.17721,1.17792,1.17721,1.17776,110400000.0
2008-11-26 14:50:00,1.17803,1.17835,1.17775,1.17803,75000000.0
2008-11-26 14:51:00,1.17814,1.17825,1.17814,1.17823,20200000.0
2008-11-26 14:52:00,1.1746,1.1754,1.1746,1.1752,114200000.0
2008-11-26 14:53:00,1.17811,1.17811,1.1775,1.1775,114200000.0
2008-11-26 14:54:00,1.17669,1.17709,1.17629,1.17629,26400000.0
2008-11-26 14:55:00,1.17641,1.17641,1.17555,1.1759,23200000.0
2008-11-26 14:56:00,1.1756,1.17569,1.17543,1.17569,38600000.0
2008-11-26 14:57:00,1.17581,1.1762,1.17573,1.1762,56600000.0
2008-11-26 14:58:00,1.17651,1.17681,1.17593,1.17669,16400000.0
2008-11-26 14:59:00,1.1766,1.17699,1.17634,1.17666,66000000.0
2008-11-26 15:00:00,1.17692,1.17739,1.17648,1.17739,7600000.0
2008-11-26 15:01:00,1.17638,1.17796,1.17638,1.17789,6800000.0
2008-11-26 15:02:00,1.17827,1.17832,1.17785,1.17809,18000000.0
2008-11-26 15:03:00,1.17853,1.17867,1.17745,1.17752,30200000.0
2008-11-26 15:04:00,1.17659,1.1766,1.17589,1.1764,58400000.0
2008-11-26 15:05:00,1.17678,1.17678,1.17626,1.1765,62400000.0
2008-11-26 15:06:00,1.17669,1.17706,1.17578,1.17578,16800000.0
2008-11-26 15:07:00,1.17569,1.17638,1.17569,1.17638,23800000.0
2008-11-26 15:08:00,1.17692,1.17692,1.17667,1.17677,21600000.0
2008-11-26 15:09:00,1.17683,1.17738,1.17677,1.17677,23800000.0
2008-11-26 15:10:00,1.17708,1.17739,1.17683,1.17739,10000000.0
2008-11-26 15:11:00,1.1771,1.17748,1.17699,1.17704,97400000.0
2008-11-26 15:12:00,1.17715,1.17756,1.1768,1.1768,75200000.0
2008-11-26 15:13:00,1.1768,1.17726,1.1768,1.17726,85000000.0
2008-11-26 15:14:00,1.17705,1.17783,1.17705,1.17713,90800000.0
2008-11-26 15:15:00,1.17697,1.17765,1.17677,1.17765,94400000.0
2008-11-26 15:16:00,1.17729,1.17734,1.17704,1.17721,6800000.0
2008-11-26 15:17:00,1.17723,1.17755,1.17709,1.17716,73600000.0
2008-11-26 15:18:00,1.17705,1.17768,1.17683,1.17683,81800000.0
2008-11-26 15:19:00,1.17649,1.17649,1.17567,1.17568,89400000.0
2008-11-26 15:20:00,1.17641,1.17683,1.17611,1.1765,128000000.0
2008-11-26 15:21:00,1.17679,1.17748,1.17651,1.17748,118200000.0
2008-11-26 15:22:00,1.17796,1.17826,1.17767,1.17775,24600000.0
2008-11-26 15:23:00,1.17807,1.17845,1.17802,1.17845,58800000.0
2008-11-26 15:24:00,1.17814,1.17865,1.17769,1.17821,84600000.0
2008-11-26 15:25:00,1.17878,1.17878,1.17821,1.17844,11200000.0
2008-11-26 15:26:00,1.17727,1.17761,1.17723,1.17723,60600000.0
2008-11-26 15:27:00,1.17752,1.17813,1.17721,1.17762,94800000.0
2008-11-26 15:28:00,1.17774,1.17805,1.17769,1.17786,142200000.0
2008-11-26 15:29:00,1.17786,1.17786,1.17634,1.17634,73000000.0
2008-11-26 15:30:00,1.17591,1.17607,1.1756,1.17562,110400000.0
2008-11-26 15:31:00,1.1768,1.1779,1.1768,1.1773,60600000.0
2008-11-26 15:32:00,1.17702,1.17758,1.17646,1.17758,81000000.0
2008-11-26 15:33:00,1.17708,1.17729,1.17619,1.17729,111800000.0
2008-11-26 15:34:00,1.17718,1.17718,1.17615,1.17615,95400000.0
2008-11-26 15:35:00,1.17621,1.17715,1.17621,1.17706,74600000.0
2008-11-26 15:36:00,1.17684,1.17726,1.17659,1.17726,141600000.0
2008-11-26 15:37:00,1.17749,1.17793,1.17727,1.17743,88000000.0
2008-11-26 15:38:00,1.17742,1.17869,1.17732,1.17828,127000000.0
2008-11-26 15:39:00,1.17789,1.17789,1.17671,1.17671,137800000.0
2008-11-26 15:40:00,1.17676,1.17753,1.17676,1.17714,102800000.0
2008-11-26 15:41:00,1.17829,1.17829,1.17602,1.17602,10800000.0
2008-11-26 15:42:00,1.1757,1.17653,1.17508,1.17653,78600000.0
2008-11-26 15:43:00,1.17767,1.17815,1.17748,1.17748,95200000.0
2008-11-26 15:44:00,1.17713,1.17747,1.17699,1.17707,96800000.0
2008-11-26 15:45:00,1.17628,1.17635,1.17584,1.17608,77400000.0
2008-11-26 15:46:00,1.17585,1.17585,1.17479,1.17479,70200000.0
2008-11-26 15:47:00,1.17457,1.17503,1.1743,1.17441,101000000.0
2008-11-26 15:48:00,1.17417,1.17466,1.17417,1.17443,141000000.0
2008-11-26 15:49:00,1.17531,1.17644,1.17531,1.17644,56000000.0
2008-11-26 15:50:00,1.17545,1.17547,1.1749,1.17538,76000000.0
2008-11-26 15:51:00,1.17531,1.17531,1.17469,1.17476,71600000.0
2008-11-26 15:52:00,1.17534,1.17565,1.17534,1.17565,96800000.0
2008-11-26 15:53:00,1.17547,1.17583,1.17498,1.17498,95000000.0
2008-11-26 15:54:00,1.17471,1.17512,1.17471,1.17488,68400000.0
2008-11-26 15:55:00,1.17509,1.17581,1.17509,1.17581,78800000.0
2008-11-26 15:56:00,1.17606,1.17687,1.17606,1.17641,91800000.0
2008-11-26 15:57:00,1.17577,1.17577,1.175,1.175,56800000.0
2008-11-26 15:58:00,1.17507,1.17643,1.17459,1.17643,100600000.0
2008-11-26 15:59:00,1.17615,1.17691,1.17595,1.17675,105100000.0
2008-11-26 16:00:00,1.17711,1.17753,1.17705,1.17741,122200000.0
2008-11-26 16:01:00,1.17646,1.17656,1.17584,1.17656,9600000.0
2008-11-26 16:02:00,1.17701,1.17747,1.177,1.17717,110600000.0
2008-11-26 16:03:00,1.17709,1.17738,1.17683,1.17686,81200000.0
2008-11-26 16:04:00,1.17692,1.1775,1.17682,1.17712,112200000.0
2008-11-26 16:05:00,1.17718,1.17788,1.17718,1.17784,111000000.0
2008-11-26 16:06:00,1.17712,1.17742,1.1769,1.17742,130200000.0
2008-11-26 16:07:00,1.17747,1.17788,1.17746,1.17787,83800000.0
2008-11-26 16:08:00,1.1777,1.17773,1.17743,1.17764,73600000.0
2008-11-26 16:09:00,1.17799,1.17812,1.17789,1.1781,62000000.0
2008-11-26 16:10:00,1.17809,1.17834,1.17759,1.17794,62400000.0
2008-11-26 16:11:00,1.17793,1.17848,1.17748,1.17748,103600000.0
2008-11-26 16:12:00,1.17749,1.17796,1.17741,1.17774,84400000.0
2008-11-26 16:13:00,1.17781,1.17844,1.17752,1.17752,91400000.0
2008-11-26 16:14:00,1.1775,1.17789,1.17734,1.17774,84200000.0
2008-11-26 16:15:00,1.17866,1.17866,1.17845,1.17845,69200000.0
2008-11-26 16:16:00,1.17822,1.17845,1.17776,1.17845,34000000.0
2008-11-26 16:17:00,1.17841,1.17862,1.17832,1.17841,85400000.0
2008-11-26 16:18:00,1.17864,1.17906,1.17864,1.17892,71400000.0
2008-11-26 16:19:00,1.17878,1.17904,1.17797,1.17824,55800000.0
2008-11-26 16:20:00,1.17843,1.17922,1.17843,1.17922,27000000.0
2008-11-26 16:21:00,1.1792,1.17923,1.17882,1.17908,95200000.0
2008-11-26 16:22:00,1.17897,1.17897,1.17779,1.17779,107400000.0
2008-11-26 16:23:00,1.17694,1.17694,1.17624,1.1766,74800000.0
2008-11-26 16:24:00,1.177,1.17805,1.17667,1.17805,73600000.0
2008-11-26 16:25:00,1.17784,1.17784,1.17714,1.17739,95800000.0
2008-11-26 16:26:00,1.17758,1.1777,1.17719,1.17765,19200000.0
2008-11-26 16:27:00,1.17789,1.17875,1.17789,1.17875,86600000.0
2008-11-26 16:28:00,1.17958,1.17958,1.17895,1.17943,113400000.0
2008-11-26 16:29:00,1.17965,1.18004,1.17945,1.18002,92200000.0
2008-11-26 16:30:00,1.17988,1.18005,1.17959,1.1798,82200000.0
2008-11-26 16:31:00,1.18001,1.18041,1.17997,1.18039,109600000.0
2008-11-26 16:32:00,1.18002,1.1805,1.17983,1.1805,112800000.0
2008-11-26 16:33:00,1.18057,1.18099,1.18008,1.18099,91800000.0
2008-11-26 16:34:00,1.18134,1.18138,1.18062,1.18062,83200000.0
2008-11-26 16:35:00,1.18045,1.18056,1.1792,1.1792,68000000.0
2008-11-26 16:36:00,1.17903,1.17903,1.17864,1.17896,74600000.0
2008-11-26 16:37:00,1.17879,1.17894,1.17815,1.17815,129200000.0
2008-11-26 16:38:00,1.17836,1.17991,1.17836,1.17991,80200000.0
2008-11-26 16:39:00,1.17986,1.18012,1.17941,1.17941,80200000.0
2008-11-26 16:40:00,1.17972,1.17972,1.17921,1.17921,28400000.0
2008-11-26 16:41:00,1.17963,1.18053,1.17963,1.18016,60800000.0
2008-11-26 16:42:00,1.17982,1.18017,1.17981,1.17998,40600000.0
2008-11-26 16:43:00,1.17968,1.17968,1.17764,1.17764,16600000.0
2008-11-26 16:44:00,1.17806,1.18002,1.17806,1.17962,18800000.0
2008-11-26 16:45:00,1.17863,1.17908,1.17852,1.17885,9400000.0
2008-11-26 16:46:00,1.17878,1.17884,1.17802,1.17821,48800000.0
2008-11-26 16:47:00,1.17859,1.17897,1.17859,1.1787,11000000.0
2008-11-26 16:48:00,1.17907,1.17907,1.17785,1.17785,14000000.0
2008-11-26 16:49:00,1.17822,1.17976,1.17781,1.17976,23800000.0
2008-11-26 16:50:00,1.18004,1.18004,1.17952,1.1798,58800000.0
2008-11-26 16:51:00,1.1797,1.1797,1.17924,1.17924,6200000.0
2008-11-26 16:52:00,1.17956,1.17979,1.17911,1.17913,64800000.0
2008-11-26 16:53:00,1.18001,1.18022,1.17959,1.18012,55600000.0
2008-11-26 16:54:00,1.18047,1.18075,1.18036,1.18049,51400000.0
2008-11-26 16:55:00,1.18041,1.18054,1.18013,1.18034,107200000.0
2008-11-26 16:56:00,1.17995,1.18029,1.17895,1.17895,21800000.0
2008-11-26 16:57:00,1.17885,1.17885,1.1782,1.17825,52000000.0
2008-11-26 16:58:00,1.17778,1.17812,1.17778,1.17799,97000000.0
2008-11-26 16:59:00,1.17816,1.17897,1.17816,1.17837,127400000.0
2008-11-26 17:00:00,1.17807,1.17807,1.17723,1.17769,118400000.0
2008-11-26 17:01:00,1.17761,1.17812,1.17731,1.17812,18600000.0
2008-11-26 17:02:00,1.1782,1.17871,1.17793,1.17806,22800000.0
2008-11-26 17:03:00,1.17795,1.17889,1.17795,1.17872,91400000.0
2008-11-26 17:04:00,1.17905,1.17928,1.17888,1.17914,107200000.0
2008-11-26 17:05:00,1.17942,1.18003,1.17932,1.17951,100800000.0
2008-11-26 17:06:00,1.17926,1.1795,1.17905,1.17944,82400000.0
2008-11-26 17:07:00,1.1793,1.1798,1.17913,1.17951,86000000.0
2008-11-26 17:08:00,1.17976,1.18059,1.17976,1.18028,137800000.0
2008-11-26 17:09:00,1.18076,1.18076,1.17911,1.17932,100000000.0
2008-11-26 17:10:00,1.1793,1.17992,1.1793,1.17947,106800000.0
2008-11-26 17:11:00,1.18012,1.18088,1.18012,1.18015,56800000.0
2008-11-26 17:12:00,1.17963,1.17963,1.17873,1.17911,116400000.0
2008-11-26 17:13:00,1.17937,1.17949,1.17894,1.17905,48000000.0
2008-11-26 17:14:00,1.17932,1.17983,1.1788,1.17903,104600000.0
2008-11-26 17:15:00,1.17807,1.1783,1.17758,1.17797,99500000.0
2008-11-26 17:16:00,1.17807,1.17891,1.17807,1.17891,7400000.0
2008-11-26 17:17:00,1.17912,1.17988,1.17899,1.17947,116600000.0
2008-11-26 17:18:00,1.18,1.18023,1.1794,1.18012,122400000.0
2008-11-26 17:19:00,1.17999,1.18012,1.17946,1.17966,122200000.0
2008-11-26 17:20:00,1.17927,1.17982,1.17901,1.17952,104800000.0
2008-11-26 17:21:00,1.17965,1.17985,1.17914,1.17985,103000000.0
2008-11-26 17:22:00,1.17932,1.17932,1.17737,1.17737,155000000.0
2008-11-26 17:23:00,1.17774,1.17858,1.17759,1.17837,134600000.0
2008-11-26 17:24:00,1.17894,1.17937,1.17879,1.17902,109400000.0
2008-11-26 17:25:00,1.178,1.17879,1.17756,1.17756,154000000.0
2008-11-26 17:26:00,1.17751,1.1795,1.17751,1.1792,125800000.0
2008-11-26 17:27:00,1.1791,1.1791,1.17741,1.1777,67200000.0
2008-11-26 17:28:00,1.17758,1.17778,1.1771,1.17714,137800000.0
2008-11-26 17:29:00,1.17756,1.17765,1.17709,1.17731,129800000.0
2008-11-26 17:30:00,1.1772,1.17776,1.17704,1.17747,164600000.0
2008-11-26 17:31:00,1.17772,1.1783,1.17752,1.17772,132500000.0
2008-11-26 17:32:00,1.17792,1.17821,1.17766,1.17766,135800000.0
2008-11-26 17:33:00,1.17741,1.17805,1.17741,1.17792,121600000.0
2008-11-26 17:34:00,1.17844,1.17872,1.17835,1.17868,91600000.0
2008-11-26 17:35:00,1.17842,1.17842,1.1766,1.1766,94600000.0
2008-11-26 17:36:00,1.17696,1.17756,1.17696,1.17702,48600000.0
2008-11-26 17:37:00,1.17593,1.17735,1.17593,1.17735,66300000.0
2008-11-26 17:38:00,1.17797,1.17797,1.17707,1.17707,50600000.0
2008-11-26 17:39:00,1.17676,1.17742,1.1758,1.1758,73000000.0
2008-11-26 17:40:00,1.17579,1.17633,1.17542,1.17542,16200000.0
2008-11-26 17:41:00,1.17595,1.17643,1.17592,1.17638,59200000.0
2008-11-26 17:42:00,1.17629,1.17675,1.17628,1.17637,68200000.0
2008-11-26 17:43:00,1.1757,1.17646,1.1757,1.17646,53400000.0
2008-11-26 17:44:00,1.17678,1.17745,1.17664,1.17745,57000000.0
2008-11-26 17:45:00,1.17816,1.17821,1.17803,1.17818,38000000.0
2008-11-26 17:46:00,1.17881,1.17929,1.17876,1.17929,18000000.0
2008-11-26 17:47:00,1.17854,1.17855,1.17812,1.17812,80400000.0
2008-11-26 17:48:00,1.17773,1.17792,1.17746,1.17756,69400000.0
2008-11-26 17:49:00,1.17765,1.17765,1.1771,1.1771,96800000.0
2008-11-26 17:50:00,1.17728,1.17781,1.17728,1.17781,98600000.0
2008-11-26 17:51:00,1.17792,1.17792,1.17712,1.1772,62200000.0
2008-11-26 17:52:00,1.17724,1.17839,1.17724,1.17825,94800000.0
2008-11-26 17:53:00,1.17916,1.17918,1.17854,1.17854,59800000.0
2008-11-26 17:54:00,1.17834,1.17905,1.17801,1.17801,37800000.0
2008-11-26 17:55:00,1.17822,1.17939,1.17822,1.17907,38800000.0
2008-11-26 17:56:00,1.1785,1.17901,1.17747,1.17751,84800000.0
2008-11-26 17:57:00,1.17748,1.1787,1.17748,1.1787,113800000.0
2008-11-26 17:58:00,1.17933,1.17976,1.17849,1.17849,67000000.0
2008-11-26 17:59:00,1.17751,1.17867,1.17725,1.17867,116000000.0
2008-11-26 18:00:00,1.17877,1.17991,1.17877,1.17881,75400000.0
2008-11-26 18:01:00,1.17904,1.18065,1.17848,1.17848,88200000.0
2008-11-26 18:02:00,1.1791,1.18071,1.1791,1.17994,95400000.0
2008-11-26 18:03:00,1.17998,1.18157,1.17998,1.18084,103000000.0
2008-11-26 18:04:00,1.17947,1.17961,1.17908,1.17941,98200000.0
2008-11-26 18:05:00,1.17932,1.18028,1.17932,1.18028,116600000.0
2008-11-26 18:06:00,1.17975,1.18019,1.17954,1.17997,130400000.0
2008-11-26 18:07:00,1.17979,1.17988,1.17946,1.17946,105000000.0
2008-11-26 18:08:00,1.17887,1.17887,1.17816,1.17847,101400000.0
2008-11-26 18:09:00,1.17868,1.17868,1.17815,1.17818,145800000.0
2008-11-26 18:10:00,1.17842,1.17926,1.17839,1.1786,95400000.0
2008-11-26 18:11:00,1.17868,1.1797,1.17868,1.17925,112200000.0
2008-11-26 18:12:00,1.17894,1.17939,1.17871,1.17873,92200000.0
2008-11-26 18:13:00,1.17892,1.17938,1.17885,1.17908,127800000.0
2008-11-26 18:14:00,1.179,1.17946,1.179,1.17946,13200000.0
2008-11-26 18:15:00,1.17948,1.18029,1.17948,1.18028,111200000.0
2008-11-26 18:16:00,1.17934,1.18005,1.17934,1.17937,168800000.0
2008-11-26 18:17:00,1.17944,1.17944,1.17904,1.17919,41200000.0
2008-11-26 18:18:00,1.17943,1.17983,1.1794,1.17946,81000000.0
2008-11-26 18:19:00,1.17948,1.18002,1.17919,1.17919,108000000.0
2008-11-26 18:20:00,1.17868,1.17959,1.17868,1.17896,87600000.0
2008-11-26 18:21:00,1.17873,1.17963,1.17873,1.17919,46200000.0
2008-11-26 18:22:00,1.17909,1.1796,1.17782,1.1796,174800000.0
2008-11-26 18:23:00,1.17884,1.17895,1.17789,1.17841,103200000.0
2008-11-26 18:24:00,1.17838,1.17879,1.17735,1.17737,69200000.0
2008-11-26 18:25:00,1.17738,1.17777,1.17729,1.17729,6200000.0
2008-11-26 18:26:00,1.17687,1.177,1.17662,1.17662,67600000.0
2008-11-26 18:27:00,1.17675,1.17697,1.17631,1.17686,93000000.0
2008-11-26 18:28:00,1.17792,1.1784,1.17747,1.17757,128600000.0
2008-11-26 18:29:00,1.17727,1.17789,1.17717,1.17718,146600000.0
2008-11-26 18:30:00,1.17713,1.17818,1.17713,1.17818,124000000.0
2008-11-26 18:31:00,1.17868,1.17868,1.17768,1.17813,105200000.0
2008-11-26 18:32:00,1.17792,1.17831,1.17773,1.17773,134200000.0
2008-11-26 18:33:00,1.17771,1.1781,1.17771,1.17792,63800000.0
2008-11-26 18:34:00,1.17781,1.17812,1.17696,1.17793,83800000.0
2008-11-26 18:35:00,1.17801,1.17853,1.17779,1.17823,109000000.0
2008-11-26 18:36:00,1.17783,1.17811,1.17717,1.17717,38200000.0
2008-11-26 18:37:00,1.17707,1.17748,1.177,1.17715,78600000.0
2008-11-26 18:38:00,1.17738,1.17791,1.17738,1.17744,55400000.0
2008-11-26 18:39:00,1.17747,1.17763,1.17728,1.17763,26600000.0
2008-11-26 18:40:00,1.17766,1.17877,1.17766,1.17877,65000000.0
2008-11-26 18:41:00,1.17804,1.17815,1.17748,1.17748,49400000.0
2008-11-26 18:42:00,1.17743,1.17784,1.17732,1.17784,24200000.0
2008-11-26 18:43:00,1.17791,1.17819,1.17755,1.17819,16000000.0
2008-11-26 18:44:00,1.17808,1.17834,1.17798,1.17809,52600000.0
2008-11-26 18:45:00,1.17777,1.17777,1.17741,1.17741,37600000.0
2008-11-26 18:46:00,1.17711,1.17771,1.17698,1.17771,44600000.0
2008-11-26 18:47:00,1.17785,1.17785,1.17723,1.1774,87400000.0
2008-11-26 18:48:00,1.17755,1.17852,1.17755,1.17788,17000000.0
2008-11-26 18:49:00,1.17822,1.17896,1.17822,1.17896,33800000.0
2008-11-26 18:50:00,1.17917,1.17917,1.17791,1.17791,69200000.0
2008-11-26 18:51:00,1.17751,1.17813,1.17751,1.17813,80800000.0
2008-11-26 18:52:00,1.17872,1.17933,1.17851,1.17851,68200000.0
2008-11-26 18:53:00,1.1776,1.1776,1.17662,1.17677,63400000.0
2008-11-26 18:54:00,1.17685,1.1772,1.17685,1.17707,62000000.0
2008-11-26 18:55:00,1.17683,1.17713,1.17676,1.17684,43600000.0
2008-11-26 18:56:00,1.17719,1.17735,1.1767,1.1767,78200000.0
2008-11-26 18:57:00,1.17663,1.17702,1.1764,1.17696,10600000.0
2008-11-26 18:58:00,1.17705,1.17753,1.17697,1.17753,66000000.0
2008-11-26 18:59:00,1.17658,1.1772,1.17653,1.17668,106000000.0
2008-11-26 19:00:00,1.17716,1.17775,1.17702,1.17713,134900000.0
2008-11-26 19:01:00,1.17747,1.17785,1.17688,1.17746,182200000.0
2008-11-26 19:02:00,1.17692,1.17762,1.17692,1.17692,10400000.0
2008-11-26 19:03:00,1.17715,1.17745,1.17645,1.17645,49000000.0
2008-11-26 19:04:00,1.17583,1.17692,1.17583,1.17652,45800000.0
2008-11-26 19:05:00,1.17654,1.17727,1.17654,1.1772,22400000.0
2008-11-26 19:06:00,1.1793,1.1794,1.1785,1.1794,46200000.0
2008-11-26 19:07:00,1.1781,1.17839,1.17787,1.17789,46200000.0
2008-11-26 19:08:00,1.17772,1.17772,1.17582,1.17604,73000000.0
2008-11-26 19:09:00,1.17629,1.1766,1.17611,1.17622,18600000.0
2008-11-26 19:10:00,1.17644,1.17702,1.17623,1.17648,9000000.0
2008-11-26 19:11:00,1.17594,1.17594,1.17519,1.17553,94000000.0
2008-11-26 19:12:00,1.17556,1.17606,1.17553,1.17595,43000000.0
2008-11-26 19:13:00,1.17673,1.17681,1.17651,1.1766,35000000.0
2008-11-26 19:14:00,1.17659,1.17659,1.17589,1.17602,76000000.0
2008-11-26 19:15:00,1.17634,1.17731,1.17634,1.17731,23600000.0
2008-11-26 19:16:00,1.17758,1.17758,1.17701,1.1771,15600000.0
2008-11-26 19:17:00,1.17706,1.17721,1.1767,1.17721,29600000.0
2008-11-26 19:18:00,1.17669,1.17744,1.1766,1.17702,82200000.0
2008-11-26 19:19:00,1.17656,1.17656,1.17537,1.17556,115600000.0
2008-11-26 19:20:00,1.17498,1.17625,1.17498,1.17617,29000000.0
2008-11-26 19:21:00,1.17694,1.17694,1.17585,1.1759,55800000.0
2008-11-26 19:22:00,1.17605,1.17691,1.17605,1.17691,50600000.0
2008-11-26 19:23:00,1.17744,1.17913,1.17744,1.17913,32400000.0
2008-11-26 19:24:00,1.17896,1.17896,1.17819,1.17819,38600000.0
2008-11-26 19:25:00,1.17887,1.17962,1.17887,1.17962,7200000.0
2008-11-26 19:26:00,1.17951,1.17957,1.17951,1.17956,3600000.0
2008-11-26 19:27:00,1.17977,1.17977,1.17549,1.17549,37200000.0
2008-11-26 19:28:00,1.17875,1.17935,1.17875,1.17935,5800000.0
2008-11-26 19:29:00,1.17931,1.17935,1.17843,1.17843,35800000.0
2008-11-26 19:30:00,1.17883,1.17937,1.17863,1.17937,20400000.0
2008-11-26 19:31:00,1.1791,1.1791,1.17803,1.17847,42400000.0
2008-11-26 19:32:00,1.1794,1.17948,1.17857,1.17944,61600000.0
2008-11-26 19:33:00,1.17928,1.1794,1.17845,1.17881,63400000.0
2008-11-26 19:34:00,1.17889,1.17889,1.17866,1.17872,23800000.0
2008-11-26 19:35:00,1.17783,1.17866,1.17783,1.17861,13400000.0
2008-11-26 19:36:00,1.1762,1.1774,1.1756,1.1763,63800000.0
2008-11-26 19:37:00,1.17923,1.17925,1.17854,1.17865,63800000.0
2008-11-26 19:38:00,1.1785,1.17894,1.17842,1.17854,76800000.0
2008-11-26 19:39:00,1.17824,1.17824,1.17785,1.17785,10600000.0
2008-11-26 19:40:00,1.17759,1.17817,1.17752,1.17804,91200000.0
2008-11-26 19:41:00,1.1783,1.17857,1.17797,1.17805,28400000.0
2008-11-26 19:42:00,1.17803,1.17846,1.17803,1.17846,4200000.0
2008-11-26 19:43:00,1.17879,1.17879,1.17837,1.17837,22400000.0
2008-11-26 19:44:00,1.17849,1.17878,1.17836,1.17836,24400000.0
2008-11-26 19:45:00,1.17829,1.17856,1.17816,1.17816,8200000.0
2008-11-26 19:46:00,1.17857,1.17857,1.17814,1.17814,12200000.0
2008-11-26 19:47:00,1.17753,1.17786,1.17752,1.17786,46400000.0
2008-11-26 19:48:00,1.1776,1.17816,1.17743,1.17758,97800000.0
2008-11-26 19:49:00,1.17736,1.17736,1.17644,1.17645,86200000.0
2008-11-26 19:50:00,1.1759,1.17696,1.17587,1.17645,45800000.0
2008-11-26 19:51:00,1.1772,1.17775,1.1772,1.1777,33000000.0
2008-11-26 19:52:00,1.17775,1.17775,1.17752,1.17752,4600000.0
2008-11-26 19:53:00,1.17811,1.17811,1.17712,1.17741,84400000.0
2008-11-26 19:54:00,1.17769,1.1781,1.17757,1.17767,18000000.0
2008-11-26 19:55:00,1.17768,1.17776,1.17738,1.17738,25400000.0
2008-11-26 19:56:00,1.17686,1.17686,1.1765,1.17684,47800000.0
2008-11-26 19:57:00,1.1778,1.1778,1.1765,1.1767,15000000.0
2008-11-26 19:58:00,1.1776,1.17798,1.1775,1.17752,15000000.0
2008-11-26 19:59:00,1.17783,1.17786,1.17714,1.1778,83800000.0
2008-11-26 20:00:00,1.17789,1.17823,1.17724,1.1776,187400000.0
2008-11-26 20:01:00,1.17756,1.17802,1.17728,1.17728,30600000.0
2008-11-26 20:02:00,1.17754,1.17783,1.17752,1.17783,6400000.0
2008-11-26 20:03:00,1.17809,1.17863,1.17809,1.17863,9800000.0
2008-11-26 20:04:00,1.1792,1.17922,1.17871,1.179,102000000.0
2008-11-26 20:05:00,1.17842,1.17921,1.17842,1.17921,106600000.0
2008-11-26 20:06:00,1.17942,1.17942,1.17883,1.17926,74600000.0
2008-11-26 20:07:00,1.17983,1.18074,1.17983,1.17994,92000000.0
2008-11-26 20:08:00,1.17992,1.18051,1.17992,1.18023,53600000.0
2008-11-26 20:09:00,1.17963,1.17992,1.1786,1.17895,106600000.0
2008-11-26 20:10:00,1.17881,1.179,1.17874,1.179,55800000.0
2008-11-26 20:11:00,1.17958,1.17958,1.17947,1.17947,9600000.0
2008-11-26 20:12:00,1.17909,1.17936,1.17909,1.17936,15800000.0
2008-11-26 20:13:00,1.17948,1.17969,1.17874,1.17874,27200000.0
2008-11-26 20:14:00,1.178,1.17804,1.17766,1.17766,26400000.0
2008-11-26 20:15:00,1.17752,1.17827,1.17736,1.17782,85000000.0
2008-11-26 20:16:00,1.17808,1.1783,1.17791,1.17805,56200000.0
2008-11-26 20:17:00,1.1785,1.1796,1.1785,1.1793,7000000.0
2008-11-26 20:18:00,1.17783,1.17783,1.17769,1.17769,7000000.0
2008-11-26 20:19:00,1.1785,1.1788,1.178,1.178,60000000.0
2008-11-26 20:20:00,1.1779,1.1781,1.1776,1.1779,60000000.0
2008-11-26 20:21:00,1.17791,1.17803,1.17694,1.17703,60000000.0
2008-11-26 20:22:00,1.17728,1.17728,1.17698,1.17698,22800000.0
2008-11-26 20:23:00,1.17685,1.17736,1.17669,1.17698,16800000.0
2008-11-26 20:24:00,1.17662,1.17662,1.17583,1.17635,20200000.0
2008-11-26 20:25:00,1.17711,1.17711,1.17637,1.17637,10000000.0
2008-11-26 20:26:00,1.17617,1.17632,1.17606,1.17623,28800000.0
2008-11-26 20:27:00,1.17603,1.17681,1.17596,1.17669,51200000.0
2008-11-26 20:28:00,1.17689,1.17689,1.17656,1.17656,2600000.0
2008-11-26 20:29:00,1.17765,1.1778,1.17752,1.17753,35000000.0
2008-11-26 20:30:00,1.17754,1.17784,1.17751,1.17773,40800000.0
2008-11-26 20:31:00,1.1778,1.1801,1.1774,1.1781,15800000.0
2008-11-26 20:32:00,1.17731,1.17731,1.17695,1.17695,15800000.0
2008-11-26 20:33:00,1.1781,1.1786,1.1779,1.1782,64800000.0
2008-11-26 20:34:00,1.1772,1.1772,1.17665,1.17691,64800000.0
2008-11-26 20:35:00,1.17692,1.17735,1.17692,1.17729,53200000.0
2008-11-26 20:36:00,1.1763,1.17716,1.1763,1.17676,19000000.0
2008-11-26 20:37:00,1.1769,1.1769,1.1763,1.1763,35400000.0
2008-11-26 20:38:00,1.17667,1.17787,1.17667,1.17764,67600000.0
2008-11-26 20:39:00,1.17776,1.17865,1.17776,1.17865,5400000.0
2008-11-26 20:40:00,1.17903,1.17922,1.17861,1.17868,64200000.0
2008-11-26 20:41:00,1.17868,1.17947,1.17739,1.17739,129000000.0
2008-11-26 20:42:00,1.17703,1.17729,1.17701,1.17706,26800000.0
2008-11-26 20:43:00,1.17701,1.17724,1.17692,1.17708,53900000.0
2008-11-26 20:44:00,1.17686,1.17724,1.17686,1.177,48400000.0
2008-11-26 20:45:00,1.17695,1.17719,1.17695,1.17719,80400000.0
2008-11-26 20:46:00,1.17706,1.17706,1.17672,1.17672,34000000.0
2008-11-26 20:47:00,1.17669,1.17809,1.17669,1.17809,65400000.0
2008-11-26 20:48:00,1.17836,1.17836,1.17748,1.17748,72400000.0
2008-11-26 20:49:00,1.17665,1.17699,1.17643,1.17692,106200000.0
2008-11-26 20:50:00,1.17733,1.17799,1.17733,1.17799,76400000.0
2008-11-26 20:51:00,1.17829,1.17851,1.17769,1.17799,13800000.0
2008-11-26 20:52:00,1.178,1.17834,1.1779,1.17802,5800000.0
2008-11-26 20:53:00,1.17779,1.17799,1.1777,1.1777,25200000.0
2008-11-26 20:54:00,1.1791,1.1791,1.1772,1.1781,64400000.0
2008-11-26 20:55:00,1.17775,1.17834,1.17774,1.17796,64400000.0
2008-11-26 20:56:00,1.17794,1.17794,1.17758,1.17771,20800000.0
2008-11-26 20:57:00,1.17769,1.17769,1.17726,1.17732,15800000.0
2008-11-26 20:58:00,1.17794,1.17856,1.17771,1.17771,30600000.0
2008-11-26 20:59:00,1.17748,1.1776,1.17717,1.17737,50000000.0
2008-11-26 21:00:00,1.1773,1.17772,1.17709,1.17714,65600000.0
2008-11-26 21:01:00,1.17704,1.1772,1.17642,1.17679,116600000.0
2008-11-26 21:02:00,1.17635,1.17861,1.17635,1.17786,168600000.0
2008-11-26 21:03:00,1.17792,1.17876,1.17792,1.17842,14800000.0
2008-11-26 21:04:00,1.17817,1.17849,1.17808,1.17814,96000000.0
2008-11-26 21:05:00,1.17812,1.17844,1.17807,1.17843,73200000.0
2008-11-26 21:06:00,1.17933,1.17957,1.17893,1.17893,14000000.0
2008-11-26 21:07:00,1.17868,1.17875,1.17861,1.17861,23200000.0
2008-11-26 21:08:00,1.17883,1.17892,1.17868,1.17868,38800000.0
2008-11-26 21:09:00,1.17915,1.17945,1.17905,1.17921,43800000.0
2008-11-26 21:10:00,1.1786,1.17921,1.1786,1.17869,43200000.0
2008-11-26 21:11:00,1.17855,1.17953,1.17855,1.17953,14000000.0
2008-11-26 21:12:00,1.1801,1.1805,1.1798,1.1798,42400000.0
2008-11-26 21:13:00,1.1793,1.1793,1.1789,1.1791,42400000.0
2008-11-26 21:14:00,1.1796,1.1803,1.1786,1.1786,42400000.0
2008-11-26 21:15:00,1.17927,1.17952,1.17927,1.17951,42400000.0
2008-11-26 21:16:00,1.17956,1.17982,1.17949,1.17955,35600000.0
2008-11-26 21:17:00,1.18049,1.18087,1.18046,1.18046,15200000.0
2008-11-26 21:18:00,1.18034,1.1804,1.18,1.18014,22600000.0
2008-11-26 21:19:00,1.18076,1.18097,1.18046,1.18046,13000000.0
2008-11-26 21:20:00,1.1797,1.17989,1.1797,1.17985,23200000.0
2008-11-26 21:21:00,1.17962,1.18008,1.17958,1.17961,14600000.0
2008-11-26 21:22:00,1.17912,1.17951,1.17887,1.17926,76600000.0
2008-11-26 21:23:00,1.17951,1.1799,1.17931,1.17933,65400000.0
2008-11-26 21:24:00,1.17875,1.17931,1.17875,1.17886,22300000.0
2008-11-26 21:25:00,1.17888,1.17904,1.17872,1.17899,69000000.0
2008-11-26 21:26:00,1.17885,1.17885,1.17858,1.17868,55000000.0
2008-11-26 21:27:00,1.17877,1.17889,1.17854,1.17889,9800000.0
2008-11-26 21:28:00,1.17879,1.17884,1.17852,1.17872,29200000.0
2008-11-26 21:29:00,1.17852,1.17852,1.17837,1.17837,5600000.0
2008-11-26 21:30:00,1.17828,1.17904,1.17828,1.17904,24000000.0
2008-11-26 21:31:00,1.17939,1.18071,1.17939,1.17978,32000000.0
2008-11-26 21:32:00,1.17936,1.17984,1.17936,1.17969,11800000.0
2008-11-26 21:33:00,1.17974,1.18014,1.17964,1.18013,29200000.0
2008-11-26 21:34:00,1.17982,1.18048,1.17982,1.18048,102400000.0
2008-11-26 21:35:00,1.18003,1.18089,1.17956,1.18089,57400000.0
2008-11-26 21:36:00,1.18086,1.18131,1.1801,1.18017,103200000.0
2008-11-26 21:37:00,1.17985,1.17988,1.17953,1.17962,70800000.0
2008-11-26 21:38:00,1.17958,1.17981,1.17958,1.17981,21200000.0
2008-11-26 21:39:00,1.17908,1.17917,1.17894,1.17894,12200000.0
2008-11-26 21:40:00,1.1797,1.1801,1.1796,1.1801,72000000.0
2008-11-26 21:41:00,1.17929,1.17929,1.17883,1.17919,72000000.0
2008-11-26 21:42:00,1.17936,1.17953,1.1792,1.1793,66400000.0
2008-11-26 21:43:00,1.1788,1.17894,1.17878,1.17886,6800000.0
2008-11-26 21:44:00,1.1794,1.17959,1.17926,1.17952,12200000.0
2008-11-26 21:45:00,1.17911,1.17911,1.17891,1.17891,28600000.0
2008-11-26 21:46:00,1.17928,1.17944,1.17876,1.17944,9200000.0
2008-11-26 21:47:00,1.17983,1.18013,1.17935,1.18013,20800000.0
2008-11-26 21:48:00,1.17956,1.18055,1.17955,1.17987,61200000.0
2008-11-26 21:49:00,1.17983,1.17991,1.17953,1.17956,63200000.0
2008-11-26 21:50:00,1.17964,1.17992,1.17937,1.17939,119600000.0
2008-11-26 21:51:00,1.17942,1.17994,1.17942,1.17959,90800000.0
2008-11-26 21:52:00,1.17959,1.17982,1.17959,1.17972,45000000.0
2008-11-26 21:53:00,1.18008,1.18009,1.1794,1.17973,6200000.0
2008-11-26 21:54:00,1.17933,1.17977,1.17906,1.17906,17000000.0
2008-11-26 21:55:00,1.17873,1.17921,1.17873,1.1792,18400000.0
2008-11-26 21:56:00,1.17952,1.17995,1.17914,1.17923,100800000.0
2008-11-26 21:57:00,1.17915,1.17924,1.1789,1.1789,53000000.0
2008-11-26 21:58:00,1.17889,1.17962,1.17884,1.17962,32800000.0
2008-11-26 21:59:00,1.17999,1.18007,1.17987,1.18007,25000000.0
2008-11-26 22:00:00,1.1805,1.18051,1.18036,1.18043,14200000.0
2008-11-26 22:01:00,1.18044,1.1806,1.18033,1.18057,12200000.0
2008-11-26 22:02:00,1.18078,1.18078,1.18021,1.18033,38000000.0
2008-11-26 22:03:00,1.17999,1.18038,1.17981,1.17981,15400000.0
2008-11-26 22:04:00,1.18005,1.18005,1.17942,1.17942,41200000.0
2008-11-26 22:05:00,1.17958,1.17981,1.17946,1.17946,50600000.0
2008-11-26 22:06:00,1.17984,1.18082,1.17972,1.18082,13800000.0
2008-11-26 22:07:00,1.18083,1.18139,1.18074,1.18098,129400000.0
2008-11-26 22:08:00,1.18069,1.18106,1.18055,1.18089,85800000.0
2008-11-26 22:09:00,1.18078,1.1812,1.18034,1.18034,100200000.0
2008-11-26 22:10:00,1.1799,1.1799,1.1791,1.1791,79400000.0
2008-11-26 22:11:00,1.18057,1.18085,1.18017,1.18085,79400000.0
2008-11-26 22:12:00,1.18063,1.18099,1.18054,1.18081,71200000.0
2008-11-26 22:13:00,1.18069,1.18093,1.18065,1.18077,9400000.0
2008-11-26 22:14:00,1.18064,1.18097,1.18064,1.18077,32800000.0
2008-11-26 22:15:00,1.18101,1.18137,1.18079,1.18087,62400000.0
2008-11-26 22:16:00,1.18001,1.18049,1.1797,1.18049,43200000.0
2008-11-26 22:17:00,1.18092,1.1814,1.18081,1.18134,29800000.0
2008-11-26 22:18:00,1.1815,1.1815,1.18104,1.18115,41400000.0
2008-11-26 22:19:00,1.18144,1.18164,1.18119,1.18119,35000000.0
2008-11-26 22:20:00,1.18129,1.18146,1.18124,1.18145,12400000.0
2008-11-26 22:21:00,1.18135,1.18137,1.18114,1.18132,16800000.0
2008-11-26 22:22:00,1.18147,1.18171,1.18115,1.18162,53200000.0
2008-11-26 22:23:00,1.18203,1.18203,1.18071,1.18071,23400000.0
2008-11-26 22:24:00,1.18072,1.18072,1.1801,1.1801,5800000.0
2008-11-26 22:25:00,1.1806,1.1807,1.1806,1.1807,38000000.0
2008-11-26 22:26:00,1.18028,1.18033,1.17991,1.17991,38000000.0
2008-11-26 22:27:00,1.17958,1.18025,1.17958,1.18025,27400000.0
2008-11-26 22:28:00,1.18044,1.18114,1.18044,1.18074,121300000.0
2008-11-26 22:29:00,1.18089,1.1812,1.1806,1.1812,21200000.0
2008-11-26 22:30:00,1.1817,1.1817,1.1814,1.1814,7600000.0
2008-11-26 22:31:00,1.18089,1.18089,1.17962,1.17989,104400000.0
2008-11-26 22:32:00,1.17949,1.17949,1.17905,1.17905,127000000.0
2008-11-26 22:33:00,1.17918,1.17948,1.17918,1.1794,116400000.0
2008-11-26 22:34:00,1.17991,1.18105,1.17991,1.18105,90600000.0
2008-11-26 22:35:00,1.18143,1.18143,1.18068,1.18089,9400000.0
2008-11-26 22:36:00,1.18132,1.18132,1.18059,1.18059,9800000.0
2008-11-26 22:37:00,1.18041,1.18086,1.18041,1.18086,50600000.0
2008-11-26 22:38:00,1.18086,1.18107,1.18086,1.18107,2000000.0
2008-11-26 22:39:00,1.18024,1.18033,1.17998,1.17998,50200000.0
2008-11-26 22:40:00,1.18027,1.18057,1.18021,1.1805,144000000.0
2008-11-26 22:41:00,1.18053,1.18103,1.18044,1.18103,36900000.0
2008-11-26 22:42:00,1.18097,1.18097,1.18074,1.18088,5800000.0
2008-11-26 22:43:00,1.18088,1.18088,1.18021,1.18028,52400000.0
2008-11-26 22:44:00,1.18012,1.1802,1.17982,1.17982,31800000.0
2008-11-26 22:45:00,1.17996,1.18002,1.17972,1.17999,24000000.0
2008-11-26 22:46:00,1.18014,1.18023,1.1801,1.18014,21200000.0
2008-11-26 22:47:00,1.1795,1.1799,1.1794,1.1794,25000000.0
2008-11-26 22:48:00,1.1791,1.1791,1.1791,1.1791,25000000.0
2008-11-26 22:49:00,1.18034,1.18038,1.17979,1.17979,25000000.0
2008-11-26 22:50:00,1.17929,1.17987,1.17929,1.17942,29200000.0
2008-11-26 22:51:00,1.17963,1.18007,1.17956,1.17985,24000000.0
2008-11-26 22:52:00,1.1761,1.1781,1.1761,1.178,3200000.0
2008-11-26 22:53:00,1.17956,1.17984,1.17956,1.17984,3200000.0
2008-11-26 22:54:00,1.17973,1.17997,1.17973,1.17997,20800000.0
2008-11-26 22:55:00,1.18051,1.18088,1.18042,1.1805,56800000.0
2008-11-26 22:56:00,1.18047,1.18049,1.17985,1.18012,90600000.0
2008-11-26 22:57:00,1.1776,1.1781,1.1776,1.1781,66000000.0
2008-11-26 22:58:00,1.1774,1.1777,1.1774,1.1775,66000000.0
2008-11-26 22:59:00,1.1783,1.1783,1.1772,1.1772,66000000.0
2008-11-26 23:00:00,1.17989,1.17991,1.17974,1.17979,66000000.0
2008-11-26 23:01:00,1.17986,1.17996,1.17986,1.17996,7200000.0
2008-11-26 23:02:00,1.1799,1.1803,1.17964,1.1803,30200000.0
2008-11-26 23:03:00,1.18077,1.18077,1.18026,1.18043,26600000.0
2008-11-26 23:04:00,1.1783,1.1783,1.176,1.1769,11400000.0
2008-11-26 23:05:00,1.18047,1.18101,1.18047,1.18076,11400000.0
2008-11-26 23:06:00,1.18094,1.18137,1.18077,1.18082,16600000.0
2008-11-26 23:07:00,1.18092,1.18116,1.18071,1.18084,12800000.0
2008-11-26 23:08:00,1.18086,1.181,1.18074,1.181,28400000.0
2008-11-26 23:09:00,1.1772,1.1774,1.1772,1.1774,21200000.0
2008-11-26 23:10:00,1.18094,1.18124,1.18087,1.18092,21200000.0
2008-11-26 23:11:00,1.18076,1.18114,1.18074,1.18114,21200000.0
2008-11-26 23:12:00,1.1763,1.1769,1.1763,1.1763,21000000.0
2008-11-26 23:13:00,1.18142,1.1815,1.1812,1.18132,21000000.0
2008-11-26 23:14:00,1.18143,1.18176,1.18143,1.1816,5200000.0
2008-11-26 23:15:00,1.18097,1.18119,1.1809,1.18104,23200000.0
2008-11-26 23:16:00,1.18128,1.18135,1.18108,1.18135,16200000.0
2008-11-26 23:18:00,1.18148,1.18265,1.18148,1.18265,31000000.0
2008-11-26 23:19:00,1.18287,1.18287,1.18173,1.18173,31200000.0
2008-11-26 23:20:00,1.18158,1.1818,1.18146,1.18168,46000000.0
2008-11-26 23:21:00,1.18162,1.18195,1.18142,1.18195,9600000.0
2008-11-26 23:22:00,1.1761,1.1764,1.1759,1.1764,19400000.0
2008-11-26 23:23:00,1.1763,1.1763,1.176,1.1762,19400000.0
2008-11-26 23:24:00,1.18197,1.18244,1.18196,1.18244,19400000.0
2008-11-26 23:26:00,1.18255,1.18297,1.18249,1.18269,48800000.0
2008-11-26 23:27:00,1.18303,1.18314,1.18268,1.18268,14200000.0
2008-11-26 23:28:00,1.1763,1.1763,1.1763,1.1763,8400000.0
2008-11-26 23:29:00,1.18275,1.18275,1.18106,1.18106,8400000.0
2008-11-26 23:30:00,1.18085,1.18085,1.18057,1.18057,11600000.0
2008-11-26 23:31:00,1.1765,1.1765,1.1765,1.1765,13400000.0
2008-11-26 23:32:00,1.1764,1.1764,1.1764,1.1764,13400000.0
2008-11-26 23:33:00,1.1807,1.18093,1.18039,1.18093,13400000.0
2008-11-26 23:34:00,1.18078,1.18091,1.18052,1.18091,22400000.0
2008-11-26 23:35:00,1.18099,1.18125,1.1809,1.18116,14600000.0
2008-11-26 23:36:00,1.18102,1.18133,1.18102,1.18133,26800000.0
2008-11-26 23:37:00,1.18162,1.18211,1.18138,1.18165,20800000.0
2008-11-26 23:38:00,1.18233,1.18243,1.18184,1.18239,24200000.0
2008-11-26 23:39:00,1.1822,1.18285,1.1822,1.18248,18800000.0
2008-11-26 23:40:00,1.1765,1.177,1.1765,1.1769,12400000.0
2008-11-26 23:41:00,1.1815,1.18168,1.1815,1.18158,12400000.0
2008-11-26 23:42:00,1.18251,1.18251,1.18173,1.18183,13600000.0
2008-11-26 23:43:00,1.1763,1.1769,1.1763,1.1763,28200000.0
2008-11-26 23:44:00,1.1808,1.1808,1.18028,1.18035,28200000.0
2008-11-26 23:45:00,1.18054,1.18114,1.18054,1.18114,65600000.0
2008-11-26 23:46:00,1.18162,1.18169,1.18124,1.18124,29000000.0
2008-11-26 23:47:00,1.18088,1.18089,1.1806,1.1806,26000000.0
2008-11-26 23:48:00,1.1756,1.176,1.1746,1.1753,4200000.0
2008-11-26 23:49:00,1.18052,1.1808,1.18052,1.1808,4200000.0
2008-11-26 23:50:00,1.1753,1.1754,1.175,1.175,68000000.0
2008-11-26 23:51:00,1.18042,1.18071,1.17845,1.17845,68000000.0
2008-11-26 23:52:00,1.17827,1.17892,1.17772,1.17892,50200000.0
2008-11-26 23:53:00,1.17917,1.17949,1.17903,1.17949,54200000.0
2008-11-26 23:54:00,1.17944,1.17975,1.17939,1.17975,34000000.0
2008-11-26 23:55:00,1.17951,1.17978,1.17951,1.17978,22000000.0
2008-11-26 23:56:00,1.1797,1.1797,1.17917,1.17927,60800000.0
2008-11-26 23:57:00,1.1753,1.1754,1.1753,1.1754,21600000.0
2008-11-26 23:58:00,1.1756,1.1758,1.1748,1.1758,21600000.0
2008-11-26 23:59:00,1.17803,1.17803,1.17778,1.1778,21600000.0
2008-11-27 00:00:00,1.17654,1.17654,1.17553,1.17574,20800000.0
2008-11-27 00:01:00,1.17549,1.17624,1.17531,1.17624,19800000.0
2008-11-27 00:02:00,1.1765,1.1765,1.1758,1.1759,23600000.0
2008-11-27 00:03:00,1.17658,1.17776,1.17658,1.17776,23600000.0
2008-11-27 00:04:00,1.1779,1.1784,1.17726,1.17767,21400000.0
2008-11-27 00:05:00,1.17752,1.17806,1.17724,1.17767,14000000.0
2008-11-27 00:06:00,1.176,1.176,1.1755,1.1757,23000000.0
2008-11-27 00:07:00,1.1754,1.1755,1.1753,1.1755,23000000.0
2008-11-27 00:08:00,1.17745,1.1781,1.17745,1.17755,23000000.0
2008-11-27 00:09:00,1.17747,1.17795,1.17747,1.17774,11000000.0
2008-11-27 00:10:00,1.17864,1.17876,1.17792,1.17792,17600000.0
2008-11-27 00:11:00,1.1771,1.17756,1.17666,1.17666,17600000.0
2008-11-27 00:12:00,1.17751,1.17823,1.17751,1.17783,14200000.0
2008-11-27 00:13:00,1.17793,1.17814,1.17793,1.17814,5800000.0
2008-11-27 00:14:00,1.17829,1.17829,1.17802,1.17802,4200000.0
2008-11-27 00:15:00,1.17744,1.17746,1.17729,1.17729,11600000.0
2008-11-27 00:16:00,1.1753,1.1754,1.1753,1.1754,20000000.0
2008-11-27 00:17:00,1.1755,1.1755,1.1755,1.1755,20000000.0
2008-11-27 00:18:00,1.17705,1.17711,1.17601,1.17601,20000000.0
2008-11-27 00:19:00,1.17622,1.17664,1.17594,1.17632,36400000.0
2008-11-27 00:20:00,1.1755,1.1756,1.1748,1.1752,40800000.0
2008-11-27 00:21:00,1.1765,1.17674,1.17637,1.17637,40800000.0
2008-11-27 00:22:00,1.17697,1.1772,1.17674,1.17686,8400000.0
2008-11-27 00:23:00,1.1759,1.1759,1.1743,1.1743,26600000.0
2008-11-27 00:24:00,1.1746,1.1751,1.1737,1.1748,26600000.0
2008-11-27 00:25:00,1.1749,1.1749,1.1743,1.1748,26600000.0
2008-11-27 00:26:00,1.1745,1.1746,1.1741,1.1746,26600000.0
2008-11-27 00:27:00,1.17707,1.17772,1.17707,1.17716,26600000.0
2008-11-27 00:28:00,1.1748,1.1754,1.1747,1.1753,20000000.0
2008-11-27 00:29:00,1.175,1.1751,1.175,1.175,20000000.0
2008-11-27 00:30:00,1.1755,1.1771,1.1755,1.1771,20000000.0
2008-11-27 00:31:00,1.1767,1.1767,1.1763,1.1763,20000000.0
2008-11-27 00:32:00,1.1764,1.1764,1.1758,1.1758,20000000.0
2008-11-27 00:33:00,1.1755,1.1757,1.1748,1.175,20000000.0
2008-11-27 00:34:00,1.1754,1.1754,1.1754,1.1754,20000000.0
2008-11-27 00:35:00,1.1755,1.1757,1.1753,1.1754,20000000.0
2008-11-27 00:36:00,1.1758,1.1758,1.1758,1.1758,20000000.0
2008-11-27 00:37:00,1.1759,1.1768,1.1758,1.1758,20000000.0
2008-11-27 00:38:00,1.17761,1.17761,1.17688,1.17688,20000000.0
2008-11-27 00:39:00,1.17691,1.17743,1.17691,1.17743,11400000.0
2008-11-27 00:40:00,1.17753,1.17753,1.17661,1.17661,45800000.0
2008-11-27 00:41:00,1.17584,1.17584,1.17551,1.17551,15800000.0
2008-11-27 00:42:00,1.1763,1.1763,1.1763,1.1763,21000000.0
2008-11-27 00:43:00,1.1753,1.17592,1.1753,1.17586,21000000.0
2008-11-27 00:44:00,1.17598,1.17638,1.17594,1.17638,12600000.0
2008-11-27 00:45:00,1.17646,1.1769,1.17646,1.17676,23400000.0
2008-11-27 00:46:00,1.17637,1.17653,1.17588,1.17611,15600000.0
2008-11-27 00:47:00,1.17593,1.17623,1.17593,1.17623,30800000.0
2008-11-27 00:48:00,1.17606,1.17606,1.17531,1.17531,28600000.0
2008-11-27 00:49:00,1.17509,1.17514,1.17474,1.17474,15400000.0
2008-11-27 00:50:00,1.17583,1.17583,1.17544,1.17544,8200000.0
2008-11-27 00:51:00,1.1752,1.1759,1.17518,1.17589,14000000.0
2008-11-27 00:52:00,1.17601,1.17633,1.176,1.17602,50000000.0
2008-11-27 00:53:00,1.17596,1.17608,1.17568,1.17568,13000000.0
2008-11-27 00:54:00,1.1759,1.17637,1.1759,1.176,13400000.0
2008-11-27 00:55:00,1.17612,1.17673,1.17607,1.17616,39400000.0
2008-11-27 00:56:00,1.1768,1.1768,1.1766,1.1766,16000000.0
2008-11-27 00:57:00,1.17651,1.17663,1.17617,1.17617,108600000.0
2008-11-27 00:58:00,1.17669,1.17669,1.17593,1.17611,18600000.0
2008-11-27 00:59:00,1.17588,1.17625,1.17568,1.17574,53000000.0
2008-11-27 01:00:00,1.1793,1.1805,1.1793,1.1805,24000000.0
2008-11-27 01:01:00,1.1757,1.17627,1.17543,1.17627,24000000.0
2008-11-27 01:02:00,1.17671,1.17674,1.17624,1.17624,69200000.0
2008-11-27 01:03:00,1.17612,1.17624,1.1757,1.17624,13400000.0
2008-11-27 01:04:00,1.17652,1.17691,1.17625,1.17645,17400000.0
2008-11-27 01:05:00,1.1808,1.181,1.1805,1.1806,19600000.0
2008-11-27 01:06:00,1.17655,1.17675,1.17652,1.17652,19600000.0
2008-11-27 01:07:00,1.17647,1.17647,1.17604,1.17631,40400000.0
2008-11-27 01:08:00,1.17606,1.17672,1.17582,1.17601,52200000.0
2008-11-27 01:09:00,1.17638,1.17684,1.17638,1.17684,4200000.0
2008-11-27 01:10:00,1.17666,1.17666,1.17601,1.17627,19400000.0
2008-11-27 01:11:00,1.1803,1.1804,1.1798,1.1798,70000000.0
2008-11-27 01:12:00,1.17624,1.17643,1.17594,1.17625,70000000.0
2008-11-27 01:13:00,1.17629,1.17631,1.17607,1.17615,75400000.0
2008-11-27 01:14:00,1.17636,1.17685,1.17594,1.17602,73200000.0
2008-11-27 01:15:00,1.17578,1.17643,1.17568,1.17643,20600000.0
2008-11-27 01:16:00,1.1794,1.1799,1.1783,1.1799,52800000.0
2008-11-27 01:17:00,1.1795,1.1797,1.1791,1.1791,52800000.0
2008-11-27 01:18:00,1.1792,1.1792,1.179,1.1792,52800000.0
2008-11-27 01:19:00,1.1791,1.1798,1.1791,1.1792,52800000.0
2008-11-27 01:20:00,1.17654,1.17676,1.17628,1.17652,52800000.0
2008-11-27 01:21:00,1.17667,1.17683,1.17651,1.17683,14000000.0
2008-11-27 01:22:00,1.17655,1.17655,1.17627,1.17645,46800000.0
2008-11-27 01:23:00,1.17614,1.17617,1.17578,1.17578,21000000.0
2008-11-27 01:24:00,1.17548,1.17592,1.17548,1.17592,3200000.0
2008-11-27 01:25:00,1.17631,1.17631,1.17516,1.17516,64800000.0
2008-11-27 01:26:00,1.17531,1.17576,1.17527,1.17529,47200000.0
2008-11-27 01:27:00,1.1755,1.17592,1.17497,1.17579,79000000.0
2008-11-27 01:28:00,1.17646,1.17676,1.17621,1.17621,26800000.0
2008-11-27 01:29:00,1.17619,1.1768,1.17599,1.17671,17800000.0
2008-11-27 01:30:00,1.17672,1.1778,1.17644,1.1778,14400000.0
2008-11-27 01:31:00,1.17814,1.17814,1.17794,1.17807,16400000.0
2008-11-27 01:32:00,1.17695,1.17778,1.17652,1.17711,108800000.0
2008-11-27 01:33:00,1.1769,1.1769,1.17573,1.17573,38600000.0
2008-11-27 01:34:00,1.1797,1.18,1.179,1.179,39800000.0
2008-11-27 01:35:00,1.17599,1.17656,1.17578,1.17656,39800000.0
2008-11-27 01:36:00,1.17685,1.1769,1.17604,1.17617,60000000.0
2008-11-27 01:37:00,1.17623,1.17742,1.17623,1.17709,58000000.0
2008-11-27 01:38:00,1.17706,1.17728,1.17684,1.17701,79000000.0
2008-11-27 01:39:00,1.17772,1.17772,1.17718,1.1777,13200000.0
2008-11-27 01:40:00,1.17797,1.17809,1.17764,1.17809,17200000.0
2008-11-27 01:41:00,1.17723,1.17784,1.17723,1.17775,45600000.0
2008-11-27 01:42:00,1.17771,1.17771,1.17668,1.17679,76400000.0
2008-11-27 01:43:00,1.17744,1.17794,1.17741,1.17778,47600000.0
2008-11-27 01:44:00,1.17811,1.17955,1.17811,1.17955,31800000.0
2008-11-27 01:45:00,1.17897,1.17897,1.17844,1.17844,2000000.0
2008-11-27 01:46:00,1.17824,1.17841,1.1778,1.17841,36400000.0
2008-11-27 01:47:00,1.17921,1.17921,1.17865,1.17865,31000000.0
2008-11-27 01:48:00,1.17881,1.17891,1.17855,1.1786,43400000.0
2008-11-27 01:49:00,1.17827,1.17827,1.17781,1.17801,12000000.0
2008-11-27 01:50:00,1.1779,1.17838,1.1779,1.17838,7800000.0
2008-11-27 01:51:00,1.17832,1.17832,1.17756,1.17827,10800000.0
2008-11-27 01:52:00,1.17802,1.17825,1.17777,1.17797,48800000.0
2008-11-27 01:53:00,1.17818,1.17827,1.17794,1.178,22400000.0
2008-11-27 01:54:00,1.17833,1.17894,1.17833,1.17872,41800000.0
2008-11-27 01:55:00,1.17786,1.17845,1.17786,1.17845,9800000.0
2008-11-27 01:56:00,1.17936,1.18024,1.17928,1.17984,46800000.0
2008-11-27 01:57:00,1.18032,1.18068,1.18015,1.18015,19400000.0
2008-11-27 01:58:00,1.18009,1.1806,1.17999,1.17999,44600000.0
2008-11-27 01:59:00,1.18036,1.18057,1.18005,1.18055,19000000.0
2008-11-27 02:00:00,1.18057,1.18099,1.18031,1.18058,12800000.0
2008-11-27 02:01:00,1.18065,1.18124,1.18045,1.18105,10000000.0
2008-11-27 02:02:00,1.18087,1.18095,1.18053,1.18082,15000000.0
2008-11-27 02:03:00,1.1805,1.18075,1.1805,1.18059,24400000.0
2008-11-27 02:04:00,1.18108,1.18108,1.18067,1.18107,14800000.0
2008-11-27 02:05:00,1.18105,1.18124,1.1806,1.18124,7400000.0
2008-11-27 02:06:00,1.18059,1.18068,1.18014,1.18066,18800000.0
2008-11-27 02:07:00,1.18063,1.18108,1.18059,1.18067,26800000.0
2008-11-27 02:08:00,1.18063,1.18077,1.18013,1.18017,13000000.0
2008-11-27 02:09:00,1.18015,1.18022,1.17985,1.17985,14000000.0
2008-11-27 02:10:00,1.18006,1.18081,1.18006,1.18081,20200000.0
2008-11-27 02:11:00,1.18063,1.18108,1.18049,1.18053,20600000.0
2008-11-27 02:12:00,1.17999,1.18043,1.17999,1.1804,22800000.0
2008-11-27 02:13:00,1.17921,1.17991,1.17921,1.17968,16200000.0
2008-11-27 02:14:00,1.17944,1.17948,1.17906,1.17923,16600000.0
2008-11-27 02:15:00,1.17963,1.18038,1.17963,1.18038,20200000.0
2008-11-27 02:16:00,1.18008,1.18067,1.1799,1.18067,29600000.0
2008-11-27 02:17:00,1.18044,1.18091,1.18021,1.18048,12600000.0
2008-11-27 02:18:00,1.18027,1.18086,1.1802,1.18041,18000000.0
2008-11-27 02:19:00,1.18064,1.18085,1.18049,1.18085,20600000.0
2008-11-27 02:20:00,1.18018,1.18052,1.18005,1.18005,14600000.0
2008-11-27 02:21:00,1.18,1.18026,1.17974,1.18026,18800000.0
2008-11-27 02:22:00,1.18018,1.18071,1.18012,1.18012,22400000.0
2008-11-27 02:23:00,1.18017,1.18061,1.18017,1.18061,4600000.0
2008-11-27 02:24:00,1.18049,1.18116,1.18041,1.18116,34000000.0
2008-11-27 02:25:00,1.18101,1.18101,1.1806,1.18092,26400000.0
2008-11-27 02:26:00,1.18077,1.18077,1.18027,1.18036,15000000.0
2008-11-27 02:27:00,1.1743,1.1743,1.1741,1.1741,9800000.0
2008-11-27 02:28:00,1.18042,1.18043,1.17991,1.1801,9800000.0
2008-11-27 02:29:00,1.18019,1.18085,1.17989,1.17989,9400000.0
2008-11-27 02:30:00,1.18029,1.18065,1.1795,1.1805,12800000.0
2008-11-27 02:31:00,1.18067,1.18067,1.17954,1.17964,11000000.0
2008-11-27 02:32:00,1.17975,1.17975,1.17923,1.17941,20000000.0
2008-11-27 02:33:00,1.17952,1.1804,1.17926,1.1804,17400000.0
2008-11-27 02:34:00,1.18091,1.18091,1.18019,1.18019,15000000.0
2008-11-27 02:35:00,1.18027,1.18027,1.17901,1.17932,38400000.0
2008-11-27 02:36:00,1.1755,1.1757,1.1754,1.1757,9400000.0
2008-11-27 02:37:00,1.17956,1.17985,1.17929,1.17935,9400000.0
2008-11-27 02:38:00,1.17963,1.17963,1.17926,1.17926,18800000.0
2008-11-27 02:39:00,1.17923,1.17981,1.17923,1.17981,21200000.0
2008-11-27 02:40:00,1.17952,1.17993,1.17944,1.17944,20200000.0
2008-11-27 02:41:00,1.1763,1.1763,1.1755,1.1756,6400000.0
2008-11-27 02:42:00,1.17892,1.17939,1.17892,1.17932,6400000.0
2008-11-27 02:43:00,1.17928,1.17956,1.17928,1.1793,8800000.0
2008-11-27 02:44:00,1.1793,1.17956,1.17891,1.17892,17000000.0
2008-11-27 02:45:00,1.17841,1.17884,1.17841,1.17884,4200000.0
2008-11-27 02:46:00,1.17873,1.17874,1.17833,1.17847,7400000.0
2008-11-27 02:47:00,1.17867,1.17944,1.17865,1.17887,22400000.0
2008-11-27 02:48:00,1.17924,1.17924,1.17792,1.17809,26000000.0
2008-11-27 02:49:00,1.17786,1.17848,1.17749,1.17779,25800000.0
2008-11-27 02:50:00,1.17788,1.17815,1.17779,1.17779,11600000.0
2008-11-27 02:51:00,1.1777,1.17795,1.1776,1.17788,14600000.0
2008-11-27 02:52:00,1.17814,1.17814,1.17753,1.17753,31400000.0
2008-11-27 02:53:00,1.1773,1.17794,1.1773,1.1777,18200000.0
2008-11-27 02:54:00,1.1772,1.17734,1.17649,1.17649,10000000.0
2008-11-27 02:55:00,1.17641,1.17762,1.17641,1.17735,18400000.0
2008-11-27 02:56:00,1.17649,1.17659,1.17621,1.17651,17800000.0
2008-11-27 02:57:00,1.1767,1.1767,1.1767,1.1767,7800000.0
2008-11-27 02:58:00,1.17605,1.17669,1.17605,1.17663,7800000.0
2008-11-27 02:59:00,1.17684,1.17684,1.17629,1.17629,10800000.0
2008-11-27 03:00:00,1.17642,1.17714,1.17642,1.17658,10000000.0
2008-11-27 03:01:00,1.17662,1.17699,1.17659,1.17666,20200000.0
2008-11-27 03:02:00,1.17736,1.17747,1.17691,1.17724,9800000.0
2008-11-27 03:03:00,1.1775,1.17791,1.17744,1.17779,14800000.0
2008-11-27 03:04:00,1.1779,1.17794,1.17761,1.17771,11200000.0
2008-11-27 03:05:00,1.17802,1.17825,1.17752,1.17777,13000000.0
2008-11-27 03:06:00,1.178,1.1785,1.178,1.1781,9000000.0
2008-11-27 03:07:00,1.1779,1.1779,1.1773,1.1774,9000000.0
2008-11-27 03:08:00,1.17799,1.17799,1.1775,1.1775,9000000.0
2008-11-27 03:09:00,1.17739,1.17814,1.17739,1.17814,24000000.0
2008-11-27 03:10:00,1.17743,1.17743,1.17714,1.1773,11200000.0
2008-11-27 03:11:00,1.17649,1.17663,1.17573,1.17573,23800000.0
2008-11-27 03:12:00,1.17517,1.1758,1.17517,1.17535,12400000.0
2008-11-27 03:13:00,1.17485,1.17612,1.17485,1.17612,22400000.0
2008-11-27 03:14:00,1.17566,1.17604,1.17537,1.17545,19600000.0
2008-11-27 03:15:00,1.17567,1.17597,1.17536,1.17536,15000000.0
2008-11-27 03:16:00,1.17569,1.17593,1.17547,1.17587,6200000.0
2008-11-27 03:17:00,1.1775,1.1778,1.1772,1.1772,8400000.0
2008-11-27 03:18:00,1.17529,1.1755,1.17498,1.17525,8400000.0
2008-11-27 03:19:00,1.17535,1.17556,1.17502,1.17519,14800000.0
2008-11-27 03:20:00,1.17533,1.17585,1.17533,1.17585,10800000.0
2008-11-27 03:21:00,1.17614,1.17614,1.17418,1.17418,23800000.0
2008-11-27 03:22:00,1.17464,1.17534,1.17453,1.17534,12400000.0
2008-11-27 03:23:00,1.17541,1.17541,1.17466,1.17511,13400000.0
2008-11-27 03:24:00,1.17548,1.17569,1.17518,1.17518,14400000.0
2008-11-27 03:25:00,1.17505,1.17524,1.17491,1.17505,19600000.0
2008-11-27 03:26:00,1.17537,1.17579,1.17519,1.17541,28000000.0
2008-11-27 03:27:00,1.17561,1.17588,1.17532,1.17566,24800000.0
2008-11-27 03:28:00,1.1776,1.1777,1.1776,1.1777,30200000.0
2008-11-27 03:29:00,1.1775,1.1777,1.1775,1.1777,30200000.0
2008-11-27 03:30:00,1.17561,1.17616,1.17561,1.17616,30200000.0
2008-11-27 03:31:00,1.17652,1.17661,1.17595,1.17595,20600000.0
2008-11-27 03:32:00,1.17671,1.17671,1.17609,1.17657,20400000.0
2008-11-27 03:33:00,1.17646,1.17674,1.17633,1.17633,19200000.0
2008-11-27 03:34:00,1.17643,1.17694,1.17637,1.17649,27000000.0
2008-11-27 03:35:00,1.17694,1.17694,1.17624,1.17653,29600000.0
2008-11-27 03:36:00,1.17683,1.17708,1.17682,1.17708,17000000.0
2008-11-27 03:37:00,1.17678,1.17695,1.17678,1.1769,5200000.0
2008-11-27 03:38:00,1.17686,1.17729,1.17686,1.17697,20400000.0
2008-11-27 03:39:00,1.177,1.17706,1.17665,1.17677,22200000.0
2008-11-27 03:40:00,1.17727,1.17727,1.17658,1.17673,14800000.0
2008-11-27 03:41:00,1.17698,1.17739,1.17688,1.17688,25400000.0
2008-11-27 03:42:00,1.1767,1.17693,1.17637,1.17665,13400000.0
2008-11-27 03:43:00,1.17702,1.17737,1.17688,1.17688,20000000.0
2008-11-27 03:44:00,1.17735,1.17735,1.17642,1.17675,7600000.0
2008-11-27 03:45:00,1.17679,1.17694,1.17653,1.17656,20400000.0
2008-11-27 03:46:00,1.17689,1.17705,1.17641,1.17705,11800000.0
2008-11-27 03:47:00,1.17722,1.17722,1.17718,1.17718,3200000.0
2008-11-27 03:48:00,1.1776,1.17775,1.17733,1.17755,23200000.0
2008-11-27 03:49:00,1.1775,1.17789,1.17738,1.17763,10600000.0
2008-11-27 03:50:00,1.17778,1.17784,1.17721,1.17748,33000000.0
2008-11-27 03:51:00,1.17706,1.17731,1.17685,1.17717,9200000.0
2008-11-27 03:52:00,1.17738,1.17788,1.17723,1.17778,14800000.0
2008-11-27 03:53:00,1.17747,1.17786,1.17726,1.17745,25000000.0
2008-11-27 03:54:00,1.17765,1.17831,1.1775,1.17806,9800000.0
2008-11-27 03:55:00,1.17798,1.178,1.17751,1.17753,10000000.0
2008-11-27 03:56:00,1.17698,1.17778,1.17698,1.17758,10400000.0
2008-11-27 03:57:00,1.1782,1.1783,1.1779,1.1779,5000000.0
2008-11-27 03:58:00,1.1774,1.1774,1.17707,1.17707,5000000.0
2008-11-27 03:59:00,1.17686,1.17767,1.17686,1.17757,5200000.0
2008-11-27 04:00:00,1.17771,1.17827,1.17771,1.17827,10600000.0
2008-11-27 04:01:00,1.17817,1.17858,1.17803,1.17857,18800000.0
2008-11-27 04:02:00,1.17877,1.17951,1.17877,1.17901,17600000.0
2008-11-27 04:03:00,1.17921,1.17941,1.17895,1.17918,11400000.0
2008-11-27 04:04:00,1.17898,1.17942,1.17898,1.17924,17400000.0
2008-11-27 04:05:00,1.17939,1.17958,1.17894,1.17908,10400000.0
2008-11-27 04:06:00,1.17947,1.17947,1.17936,1.17943,4200000.0
2008-11-27 04:07:00,1.17922,1.18005,1.17906,1.17921,11800000.0
2008-11-27 04:08:00,1.17876,1.17876,1.17818,1.17837,16600000.0
2008-11-27 04:09:00,1.17861,1.17896,1.17847,1.17877,11000000.0
2008-11-27 04:10:00,1.17801,1.17897,1.17801,1.17897,10400000.0
2008-11-27 04:11:00,1.17877,1.17902,1.17868,1.17893,17600000.0
2008-11-27 04:12:00,1.1777,1.1778,1.1777,1.1778,8800000.0
2008-11-27 04:13:00,1.17906,1.17947,1.1789,1.17909,8800000.0
2008-11-27 04:14:00,1.17887,1.17894,1.17842,1.17842,19200000.0
2008-11-27 04:15:00,1.17814,1.17868,1.17814,1.17854,29200000.0
2008-11-27 04:16:00,1.17836,1.17904,1.17836,1.1786,29400000.0
2008-11-27 04:17:00,1.1785,1.17901,1.1785,1.17867,21600000.0
2008-11-27 04:18:00,1.1783,1.1784,1.1781,1.1781,12600000.0
2008-11-27 04:19:00,1.17827,1.17844,1.17779,1.17844,12600000.0
2008-11-27 04:20:00,1.17827,1.17855,1.17822,1.17832,19600000.0
2008-11-27 04:21:00,1.1788,1.1789,1.1785,1.1789,17000000.0
2008-11-27 04:22:00,1.179,1.179,1.179,1.179,17000000.0
2008-11-27 04:23:00,1.17852,1.17901,1.1784,1.17894,17000000.0
2008-11-27 04:24:00,1.17836,1.1787,1.17836,1.17841,6800000.0
2008-11-27 04:25:00,1.17852,1.17861,1.17833,1.17849,23600000.0
2008-11-27 04:26:00,1.17865,1.17914,1.17855,1.17855,15600000.0
2008-11-27 04:27:00,1.1787,1.179,1.17849,1.17849,17800000.0
2008-11-27 04:29:00,1.17914,1.17943,1.17884,1.17894,27800000.0
2008-11-27 04:30:00,1.178,1.178,1.1771,1.1774,20800000.0
2008-11-27 04:31:00,1.17902,1.17946,1.17902,1.17902,20800000.0
2008-11-27 04:32:00,1.17947,1.18021,1.17947,1.18021,17200000.0
2008-11-27 04:33:00,1.18022,1.18063,1.1799,1.18048,24600000.0
2008-11-27 04:34:00,1.18017,1.18087,1.18012,1.18062,14000000.0
2008-11-27 04:35:00,1.18013,1.18067,1.18012,1.18012,10400000.0
2008-11-27 04:36:00,1.17995,1.18035,1.1796,1.1796,13000000.0
2008-11-27 04:37:00,1.1797,1.18015,1.17959,1.1799,19000000.0
2008-11-27 04:38:00,1.17985,1.18065,1.17966,1.17966,17600000.0
2008-11-27 04:39:00,1.17965,1.18,1.17965,1.17996,10600000.0
2008-11-27 04:40:00,1.177,1.177,1.177,1.177,14200000.0
2008-11-27 04:41:00,1.17995,1.1801,1.17965,1.17968,14200000.0
2008-11-27 04:42:00,1.17984,1.18001,1.17943,1.17943,16600000.0
2008-11-27 04:43:00,1.1757,1.1761,1.1752,1.1761,14400000.0
2008-11-27 04:44:00,1.17911,1.17951,1.17903,1.17914,14400000.0
2008-11-27 04:45:00,1.177,1.1772,1.1759,1.177,5200000.0
2008-11-27 04:46:00,1.17924,1.17924,1.17878,1.17878,5200000.0
2008-11-27 04:47:00,1.17843,1.17879,1.17821,1.17834,33200000.0
2008-11-27 04:48:00,1.17821,1.17873,1.17821,1.17844,17000000.0
2008-11-27 04:49:00,1.17872,1.17886,1.17837,1.17886,32400000.0
2008-11-27 04:50:00,1.1787,1.17935,1.1787,1.17925,25800000.0
2008-11-27 04:51:00,1.17945,1.17945,1.17873,1.17895,19400000.0
2008-11-27 04:52:00,1.17883,1.17948,1.17852,1.17948,20400000.0
2008-11-27 04:53:00,1.1761,1.1761,1.1754,1.1755,17200000.0
2008-11-27 04:54:00,1.17922,1.17934,1.17887,1.17902,17200000.0
2008-11-27 04:55:00,1.17916,1.17944,1.17878,1.17891,32400000.0
2008-11-27 04:56:00,1.17881,1.17881,1.17818,1.17818,12600000.0
2008-11-27 04:57:00,1.17851,1.17884,1.17846,1.17884,14600000.0
2008-11-27 04:58:00,1.17912,1.17912,1.17784,1.17861,20000000.0
2008-11-27 04:59:00,1.17851,1.17926,1.17851,1.17926,18600000.0
2008-11-27 05:00:00,1.17924,1.17956,1.17924,1.17944,7600000.0
2008-11-27 05:01:00,1.17928,1.17961,1.1789,1.17945,16600000.0
2008-11-27 05:02:00,1.17995,1.18019,1.17965,1.18019,21600000.0
2008-11-27 05:03:00,1.18044,1.18044,1.17965,1.17965,27400000.0
2008-11-27 05:04:00,1.1796,1.17971,1.17924,1.17936,9400000.0
2008-11-27 05:05:00,1.17893,1.17966,1.17893,1.17966,25600000.0
2008-11-27 05:06:00,1.17962,1.18022,1.17948,1.17974,32400000.0
2008-11-27 05:07:00,1.17978,1.17993,1.17905,1.17906,17800000.0
2008-11-27 05:08:00,1.17927,1.17955,1.17895,1.1791,14200000.0
2008-11-27 05:09:00,1.17903,1.1794,1.17873,1.17911,12800000.0
2008-11-27 05:10:00,1.1755,1.1755,1.1751,1.1751,14000000.0
2008-11-27 05:11:00,1.1752,1.1752,1.1752,1.1752,14000000.0
2008-11-27 05:12:00,1.1753,1.1754,1.1753,1.1753,14000000.0
2008-11-27 05:13:00,1.1755,1.1755,1.1753,1.1753,14000000.0
2008-11-27 05:14:00,1.17893,1.17945,1.17889,1.17914,14000000.0
2008-11-27 05:15:00,1.17908,1.17963,1.17881,1.17963,36600000.0
2008-11-27 05:16:00,1.1752,1.1755,1.1752,1.1753,17600000.0
2008-11-27 05:17:00,1.1752,1.1755,1.1752,1.1755,17600000.0
2008-11-27 05:18:00,1.1756,1.1759,1.1756,1.1759,17600000.0
2008-11-27 05:19:00,1.176,1.1764,1.1757,1.1757,17600000.0
2008-11-27 05:20:00,1.17985,1.18014,1.1794,1.17966,17600000.0
2008-11-27 05:21:00,1.1793,1.17987,1.1793,1.17978,16000000.0
2008-11-27 05:22:00,1.17992,1.18032,1.17992,1.18003,15000000.0
2008-11-27 05:23:00,1.18029,1.18029,1.17971,1.17971,12600000.0
2008-11-27 05:24:00,1.17998,1.18024,1.17983,1.17984,8200000.0
2008-11-27 05:25:00,1.17961,1.17999,1.17944,1.17966,13000000.0
2008-11-27 05:26:00,1.17982,1.17982,1.17928,1.17938,26200000.0
2008-11-27 05:27:00,1.17934,1.18011,1.17934,1.17945,14400000.0
2008-11-27 05:28:00,1.1754,1.1754,1.1746,1.1746,21800000.0
2008-11-27 05:29:00,1.17949,1.17949,1.17841,1.17878,21800000.0
2008-11-27 05:30:00,1.17881,1.17881,1.17794,1.17803,24000000.0
2008-11-27 05:31:00,1.17786,1.17832,1.17775,1.17812,14200000.0
2008-11-27 05:32:00,1.17738,1.17739,1.17699,1.17705,22200000.0
2008-11-27 05:33:00,1.17758,1.17758,1.17711,1.17737,13000000.0
2008-11-27 05:34:00,1.17747,1.17747,1.17726,1.17727,20800000.0
2008-11-27 05:35:00,1.17723,1.1774,1.1772,1.1773,13800000.0
2008-11-27 05:36:00,1.17723,1.17765,1.17713,1.17731,24400000.0
2008-11-27 05:37:00,1.17749,1.1781,1.17749,1.178,7400000.0
2008-11-27 05:38:00,1.17838,1.17846,1.17818,1.17818,11800000.0
2008-11-27 05:39:00,1.17779,1.17836,1.17779,1.17827,14200000.0
2008-11-27 05:40:00,1.17786,1.17797,1.17777,1.17777,16400000.0
2008-11-27 05:41:00,1.17764,1.17774,1.17716,1.17774,10200000.0
2008-11-27 05:42:00,1.1776,1.1776,1.17661,1.17661,25600000.0
2008-11-27 05:43:00,1.17673,1.17695,1.1764,1.17695,20200000.0
2008-11-27 05:44:00,1.1772,1.17759,1.1769,1.17759,7600000.0
2008-11-27 05:45:00,1.17794,1.17826,1.1775,1.17777,14400000.0
2008-11-27 05:46:00,1.17813,1.17813,1.17734,1.17734,3200000.0
2008-11-27 05:47:00,1.17716,1.17767,1.17705,1.17722,35400000.0
2008-11-27 05:48:00,1.17731,1.17731,1.17654,1.17654,11000000.0
2008-11-27 05:49:00,1.17656,1.17656,1.17625,1.17625,16800000.0
2008-11-27 05:50:00,1.17624,1.17658,1.17598,1.17598,14000000.0
2008-11-27 05:51:00,1.17584,1.17613,1.17523,1.17611,22200000.0
2008-11-27 05:52:00,1.17589,1.17744,1.17589,1.17744,22000000.0
2008-11-27 05:53:00,1.17716,1.17716,1.17681,1.17701,12200000.0
2008-11-27 05:54:00,1.17686,1.1769,1.17686,1.1769,5600000.0
2008-11-27 05:55:00,1.17681,1.17681,1.17616,1.17616,16000000.0
2008-11-27 05:56:00,1.17561,1.17561,1.17535,1.17556,11000000.0
2008-11-27 05:57:00,1.17565,1.17622,1.17564,1.176,10000000.0
2008-11-27 05:58:00,1.17615,1.17703,1.17613,1.17697,28800000.0
2008-11-27 05:59:00,1.17738,1.17738,1.17685,1.17723,26400000.0
2008-11-27 06:00:00,1.17676,1.17718,1.1764,1.17663,19200000.0
2008-11-27 06:01:00,1.17613,1.17635,1.17596,1.1762,17800000.0
2008-11-27 06:02:00,1.17678,1.17679,1.17628,1.17654,11600000.0
2008-11-27 06:03:00,1.17631,1.17644,1.17584,1.17644,21600000.0
2008-11-27 06:04:00,1.1766,1.1766,1.1758,1.17586,24000000.0
2008-11-27 06:05:00,1.17581,1.17622,1.17547,1.17606,12800000.0
2008-11-27 06:06:00,1.17578,1.17645,1.17578,1.17645,9000000.0
2008-11-27 06:07:00,1.1769,1.17712,1.17645,1.17645,20000000.0
2008-11-27 06:08:00,1.17658,1.17658,1.17638,1.17638,17200000.0
2008-11-27 06:09:00,1.17643,1.17689,1.17635,1.17662,11400000.0
2008-11-27 06:10:00,1.17656,1.17681,1.17625,1.17679,19600000.0
2008-11-27 06:11:00,1.17653,1.17689,1.17635,1.17666,17600000.0
2008-11-27 06:12:00,1.17622,1.17669,1.17614,1.17669,30200000.0
2008-11-27 06:13:00,1.17655,1.17693,1.17617,1.1766,20200000.0
2008-11-27 06:14:00,1.17642,1.17654,1.17606,1.17654,24600000.0
2008-11-27 06:15:00,1.17652,1.17682,1.17631,1.17634,15400000.0
2008-11-27 06:16:00,1.1782,1.1786,1.1782,1.1786,16800000.0
2008-11-27 06:17:00,1.17635,1.17685,1.17594,1.17685,16800000.0
2008-11-27 06:18:00,1.17648,1.17702,1.17614,1.17702,19200000.0
2008-11-27 06:19:00,1.17708,1.1775,1.17708,1.17725,15000000.0
2008-11-27 06:20:00,1.17725,1.17746,1.17711,1.17745,23600000.0
2008-11-27 06:21:00,1.17749,1.1778,1.17671,1.17671,8800000.0
2008-11-27 06:22:00,1.1791,1.1791,1.179,1.1791,20200000.0
2008-11-27 06:23:00,1.17704,1.17743,1.17688,1.17728,20200000.0
2008-11-27 06:24:00,1.17707,1.17741,1.17685,1.17692,12400000.0
2008-11-27 06:25:00,1.17681,1.17723,1.17662,1.17669,13000000.0
2008-11-27 06:26:00,1.177,1.177,1.17591,1.17643,12400000.0
2008-11-27 06:27:00,1.17616,1.17649,1.17592,1.17598,12600000.0
2008-11-27 06:28:00,1.17633,1.17633,1.17546,1.17557,21200000.0
2008-11-27 06:29:00,1.17543,1.176,1.17543,1.17589,15800000.0
2008-11-27 06:30:00,1.17612,1.17691,1.17572,1.17691,8400000.0
2008-11-27 06:31:00,1.17713,1.17731,1.17671,1.17695,20600000.0
2008-11-27 06:32:00,1.1796,1.1796,1.1789,1.1789,21200000.0
2008-11-27 06:33:00,1.17701,1.17809,1.17695,1.17809,21200000.0
2008-11-27 06:34:00,1.17833,1.17882,1.17811,1.17845,23200000.0
2008-11-27 06:35:00,1.17836,1.17878,1.17827,1.17856,14800000.0
2008-11-27 06:36:00,1.17878,1.17889,1.17828,1.17839,16600000.0
2008-11-27 06:37:00,1.17883,1.17936,1.17881,1.17889,11000000.0
2008-11-27 06:38:00,1.17902,1.1791,1.17857,1.17876,31800000.0
2008-11-27 06:39:00,1.17892,1.17947,1.17869,1.1787,17400000.0
2008-11-27 06:40:00,1.1788,1.1788,1.1788,1.1788,15400000.0
2008-11-27 06:41:00,1.17886,1.17886,1.17826,1.17848,15400000.0
2008-11-27 06:42:00,1.17831,1.17916,1.17831,1.17908,19000000.0
2008-11-27 06:43:00,1.17919,1.1794,1.17901,1.1793,24600000.0
2008-11-27 06:44:00,1.17922,1.17974,1.17922,1.17936,14200000.0
2008-11-27 06:45:00,1.1789,1.1793,1.1786,1.1791,10200000.0
2008-11-27 06:46:00,1.17931,1.17985,1.17931,1.17985,10200000.0
2008-11-27 06:47:00,1.17936,1.17983,1.17921,1.17921,17200000.0
2008-11-27 06:48:00,1.1786,1.1791,1.1783,1.1786,9200000.0
2008-11-27 06:49:00,1.17976,1.17978,1.17958,1.17978,9200000.0
2008-11-27 06:50:00,1.18019,1.18063,1.18015,1.18035,26600000.0
2008-11-27 06:51:00,1.18008,1.18033,1.17974,1.17974,20800000.0
2008-11-27 06:52:00,1.17953,1.17966,1.17919,1.17919,14800000.0
2008-11-27 06:53:00,1.17939,1.17966,1.17907,1.17963,13000000.0
2008-11-27 06:54:00,1.1795,1.1795,1.1791,1.1791,26600000.0
2008-11-27 06:55:00,1.17935,1.1797,1.17915,1.17915,26600000.0
2008-11-27 06:56:00,1.17913,1.17913,1.1781,1.17837,18800000.0
2008-11-27 06:57:00,1.17827,1.17878,1.17827,1.1786,21000000.0
2008-11-27 06:58:00,1.17941,1.17983,1.17927,1.17938,18000000.0
2008-11-27 06:59:00,1.17831,1.17902,1.17827,1.17902,19800000.0
2008-11-27 07:00:00,1.17905,1.17982,1.1786,1.17913,17600000.0
2008-11-27 07:01:00,1.17936,1.17937,1.17897,1.17937,16600000.0
2008-11-27 07:02:00,1.1792,1.1797,1.1791,1.1797,13000000.0
2008-11-27 07:03:00,1.17822,1.17863,1.1782,1.17825,13000000.0
2008-11-27 07:04:00,1.17871,1.17887,1.1786,1.17881,11400000.0
2008-11-27 07:05:00,1.17918,1.17918,1.17865,1.17899,25400000.0
2008-11-27 07:06:00,1.17873,1.17895,1.17831,1.17831,13200000.0
2008-11-27 07:07:00,1.17838,1.17842,1.17804,1.1784,17200000.0
2008-11-27 07:08:00,1.17834,1.17847,1.17819,1.17828,11600000.0
2008-11-27 07:09:00,1.17794,1.17854,1.17794,1.17835,22000000.0
2008-11-27 07:10:00,1.1806,1.1818,1.1787,1.1795,12400000.0
2008-11-27 07:11:00,1.17836,1.1789,1.17834,1.17849,12400000.0
2008-11-27 07:12:00,1.17889,1.17893,1.17833,1.17849,12400000.0
2008-11-27 07:13:00,1.1797,1.1803,1.1797,1.1802,28600000.0
2008-11-27 07:14:00,1.1801,1.1802,1.1798,1.1798,28600000.0
2008-11-27 07:15:00,1.17828,1.17908,1.17818,1.17899,28600000.0
2008-11-27 07:16:00,1.17866,1.17932,1.17857,1.17884,8200000.0
2008-11-27 07:17:00,1.17906,1.17906,1.17892,1.17892,6000000.0
2008-11-27 07:18:00,1.17898,1.17948,1.17881,1.17941,27200000.0
2008-11-27 07:19:00,1.17943,1.17995,1.17927,1.17927,18200000.0
2008-11-27 07:20:00,1.17986,1.17986,1.17912,1.1793,16400000.0
2008-11-27 07:21:00,1.17901,1.17938,1.17865,1.17915,21200000.0
2008-11-27 07:22:00,1.1802,1.1803,1.1796,1.1797,8800000.0
2008-11-27 07:23:00,1.17897,1.17956,1.17897,1.17913,8800000.0
2008-11-27 07:24:00,1.17922,1.17973,1.17917,1.17927,24800000.0
2008-11-27 07:25:00,1.17927,1.17963,1.17917,1.17933,22600000.0
2008-11-27 07:26:00,1.17928,1.17928,1.17893,1.17927,19800000.0
2008-11-27 07:27:00,1.17934,1.17986,1.17934,1.17956,20800000.0
2008-11-27 07:28:00,1.1795,1.1801,1.1792,1.1795,19800000.0
2008-11-27 07:29:00,1.17989,1.17989,1.17942,1.17977,19800000.0
2008-11-27 07:30:00,1.181,1.1814,1.1804,1.1807,13000000.0
2008-11-27 07:31:00,1.17995,1.17999,1.17976,1.17987,13000000.0
2008-11-27 07:32:00,1.17982,1.17982,1.17954,1.17954,10600000.0
2008-11-27 07:33:00,1.17936,1.17968,1.17933,1.17968,9600000.0
2008-11-27 07:34:00,1.1795,1.17952,1.17935,1.17937,7400000.0
2008-11-27 07:35:00,1.17964,1.17976,1.17936,1.17939,15800000.0
2008-11-27 07:36:00,1.17931,1.17956,1.17918,1.17918,9200000.0
2008-11-27 07:37:00,1.17927,1.17952,1.17917,1.17917,11600000.0
2008-11-27 07:38:00,1.17936,1.17991,1.17915,1.17991,20200000.0
2008-11-27 07:39:00,1.17928,1.17952,1.17881,1.17881,26600000.0
2008-11-27 07:40:00,1.1821,1.1821,1.1817,1.1818,26200000.0
2008-11-27 07:41:00,1.1819,1.182,1.1817,1.1817,26200000.0
2008-11-27 07:42:00,1.1818,1.1819,1.1815,1.1815,26200000.0
2008-11-27 07:43:00,1.1818,1.1821,1.1816,1.1816,26200000.0
2008-11-27 07:44:00,1.1817,1.1817,1.181,1.1813,26200000.0
2008-11-27 07:45:00,1.17902,1.1796,1.17868,1.17896,26200000.0
2008-11-27 07:46:00,1.17928,1.17961,1.17913,1.17913,11200000.0
2008-11-27 07:47:00,1.17948,1.17948,1.17853,1.17853,16000000.0
2008-11-27 07:48:00,1.1787,1.17903,1.1787,1.17894,16400000.0
2008-11-27 07:49:00,1.17929,1.17932,1.17896,1.17913,22600000.0
2008-11-27 07:50:00,1.17909,1.17909,1.17871,1.17899,25200000.0
2008-11-27 07:51:00,1.17896,1.17939,1.17896,1.17901,19800000.0
2008-11-27 07:52:00,1.17907,1.17922,1.17876,1.17899,14800000.0
2008-11-27 07:53:00,1.17917,1.17957,1.17892,1.17957,16400000.0
2008-11-27 07:54:00,1.17988,1.17988,1.17915,1.17943,14000000.0
2008-11-27 07:55:00,1.1793,1.17943,1.17874,1.17893,27000000.0
2008-11-27 07:56:00,1.17904,1.17918,1.17904,1.17918,4800000.0
2008-11-27 07:57:00,1.17889,1.1793,1.17879,1.17879,11400000.0
2008-11-27 07:58:00,1.1814,1.1815,1.1809,1.181,13400000.0
2008-11-27 07:59:00,1.17883,1.17929,1.17874,1.179,13400000.0
2008-11-27 08:00:00,1.1809,1.1811,1.1806,1.1806,9000000.0
2008-11-27 08:01:00,1.17896,1.17923,1.17887,1.17923,9000000.0
2008-11-27 08:02:00,1.17957,1.18013,1.17947,1.17947,23800000.0
2008-11-27 08:03:00,1.1803,1.1808,1.1801,1.1802,22000000.0
2008-11-27 08:04:00,1.1807,1.1807,1.1805,1.1805,22000000.0
2008-11-27 08:05:00,1.17977,1.17997,1.17962,1.17996,22000000.0
2008-11-27 08:06:00,1.17982,1.18023,1.17971,1.17977,13000000.0
2008-11-27 08:07:00,1.1803,1.1808,1.1802,1.1808,18000000.0
2008-11-27 08:08:00,1.1809,1.1815,1.1809,1.1815,18000000.0
2008-11-27 08:09:00,1.18021,1.18078,1.18021,1.18078,18000000.0
2008-11-27 08:10:00,1.18114,1.18125,1.1806,1.18108,15600000.0
2008-11-27 08:11:00,1.18045,1.1806,1.18018,1.18018,11800000.0
2008-11-27 08:12:00,1.1805,1.18087,1.1802,1.1803,24800000.0
2008-11-27 08:13:00,1.17998,1.18053,1.17998,1.18043,33000000.0
2008-11-27 08:14:00,1.1816,1.1818,1.1811,1.1816,7400000.0
2008-11-27 08:15:00,1.18064,1.18116,1.18064,1.18116,7400000.0
2008-11-27 08:16:00,1.1812,1.1813,1.1811,1.1813,29800000.0
2008-11-27 08:17:00,1.18098,1.18131,1.18059,1.18059,29800000.0
2008-11-27 08:18:00,1.18091,1.18139,1.1808,1.18086,12600000.0
2008-11-27 08:19:00,1.18089,1.18089,1.18026,1.18026,10200000.0
2008-11-27 08:20:00,1.17999,1.18044,1.17995,1.17995,14600000.0
2008-11-27 08:21:00,1.18005,1.1811,1.17996,1.1811,13000000.0
2008-11-27 08:22:00,1.18096,1.18096,1.18006,1.18024,12400000.0
2008-11-27 08:23:00,1.1809,1.1814,1.1809,1.1811,11000000.0
2008-11-27 08:24:00,1.17992,1.18061,1.17992,1.18034,11000000.0
2008-11-27 08:25:00,1.1807,1.182,1.1806,1.1806,25600000.0
2008-11-27 08:26:00,1.18099,1.18132,1.18069,1.18102,25600000.0
2008-11-27 08:27:00,1.18093,1.18105,1.17985,1.17985,15000000.0
2008-11-27 08:28:00,1.17881,1.17992,1.17881,1.1798,23000000.0
2008-11-27 08:29:00,1.18032,1.18096,1.18019,1.18096,16400000.0
2008-11-27 08:30:00,1.18103,1.18123,1.18085,1.18098,17600000.0
2008-11-27 08:31:00,1.18093,1.18131,1.18092,1.18092,30200000.0
2008-11-27 08:32:00,1.18085,1.18092,1.18069,1.18085,28200000.0
2008-11-27 08:33:00,1.18088,1.18172,1.18088,1.18161,10400000.0
2008-11-27 08:34:00,1.18174,1.182,1.18174,1.18197,10000000.0
2008-11-27 08:35:00,1.18202,1.18236,1.18146,1.18193,31400000.0
2008-11-27 08:36:00,1.18218,1.18296,1.18218,1.18277,14400000.0
2008-11-27 08:37:00,1.18246,1.1832,1.18236,1.18308,18200000.0
2008-11-27 08:38:00,1.18253,1.18298,1.18226,1.18285,22400000.0
2008-11-27 08:39:00,1.18202,1.18284,1.18202,1.18268,24200000.0
2008-11-27 08:40:00,1.18267,1.18276,1.18239,1.18259,10600000.0
2008-11-27 08:41:00,1.18234,1.18287,1.18233,1.18287,24600000.0
2008-11-27 08:42:00,1.18268,1.18304,1.18237,1.18248,20800000.0
2008-11-27 08:43:00,1.18253,1.18275,1.18243,1.18259,6200000.0
2008-11-27 08:44:00,1.18204,1.1824,1.18204,1.18236,21400000.0
2008-11-27 08:45:00,1.18204,1.18219,1.18177,1.18191,28800000.0
2008-11-27 08:46:00,1.18156,1.182,1.18133,1.182,14000000.0
2008-11-27 08:47:00,1.18223,1.18255,1.18205,1.1825,20600000.0
2008-11-27 08:48:00,1.1819,1.182,1.1804,1.1812,25400000.0
2008-11-27 08:49:00,1.18274,1.18314,1.18242,1.18314,25400000.0
2008-11-27 08:50:00,1.18286,1.18293,1.18179,1.18191,24200000.0
2008-11-27 08:51:00,1.18232,1.18281,1.18205,1.18281,16200000.0
2008-11-27 08:52:00,1.18292,1.1836,1.18225,1.1836,20800000.0
2008-11-27 08:53:00,1.18345,1.18345,1.18176,1.18176,23800000.0
2008-11-27 08:54:00,1.18222,1.18262,1.18218,1.18226,11800000.0
2008-11-27 08:55:00,1.18238,1.18304,1.18223,1.18249,25200000.0
2008-11-27 08:56:00,1.18215,1.18232,1.18215,1.18232,12400000.0
2008-11-27 08:57:00,1.1853,1.1868,1.1846,1.1865,14000000.0
2008-11-27 08:58:00,1.18226,1.18234,1.18207,1.18208,14000000.0
2008-11-27 08:59:00,1.18207,1.18207,1.18165,1.182,24000000.0
2008-11-27 09:00:00,1.18176,1.18188,1.18073,1.18073,10600000.0
2008-11-27 09:01:00,1.18063,1.18092,1.18045,1.18089,12000000.0
2008-11-27 09:02:00,1.18044,1.18084,1.18021,1.18021,16400000.0
2008-11-27 09:03:00,1.18025,1.18097,1.18007,1.18063,13800000.0
2008-11-27 09:04:00,1.1805,1.18068,1.1805,1.18068,3200000.0
2008-11-27 09:05:00,1.18047,1.18096,1.18007,1.18087,21400000.0
2008-11-27 09:06:00,1.18117,1.18148,1.18091,1.18092,16800000.0
2008-11-27 09:07:00,1.18083,1.18162,1.18083,1.18141,10600000.0
2008-11-27 09:08:00,1.1813,1.18183,1.18097,1.18183,32000000.0
2008-11-27 09:09:00,1.18162,1.18162,1.18133,1.18159,18600000.0
2008-11-27 09:10:00,1.18175,1.18231,1.18168,1.18179,13600000.0
2008-11-27 09:11:00,1.18177,1.18202,1.18171,1.18174,13800000.0
2008-11-27 09:12:00,1.18119,1.18119,1.18034,1.18034,8600000.0
2008-11-27 09:13:00,1.18044,1.18112,1.18044,1.18112,16400000.0
2008-11-27 09:14:00,1.18165,1.18165,1.18137,1.1816,15600000.0
2008-11-27 09:15:00,1.18209,1.18209,1.18143,1.18163,23200000.0
2008-11-27 09:16:00,1.1865,1.1868,1.1855,1.1868,18400000.0
2008-11-27 09:17:00,1.18138,1.18172,1.18113,1.18113,18400000.0
2008-11-27 09:18:00,1.18149,1.18191,1.18149,1.1818,9600000.0
2008-11-27 09:19:00,1.18197,1.18227,1.18183,1.1819,22200000.0
2008-11-27 09:20:00,1.18094,1.18151,1.18086,1.18151,17800000.0
2008-11-27 09:21:00,1.18236,1.18236,1.18151,1.18155,22400000.0
2008-11-27 09:22:00,1.18161,1.18227,1.18134,1.18144,12400000.0
2008-11-27 09:23:00,1.1873,1.1882,1.1872,1.1881,22400000.0
2008-11-27 09:24:00,1.18187,1.18239,1.18168,1.18202,22400000.0
2008-11-27 09:25:00,1.18128,1.18145,1.18106,1.18106,20800000.0
2008-11-27 09:26:00,1.18063,1.18128,1.18063,1.18077,17600000.0
2008-11-27 09:27:00,1.18049,1.18079,1.18042,1.18074,12000000.0
2008-11-27 09:28:00,1.1803,1.18082,1.1801,1.1801,16400000.0
2008-11-27 09:29:00,1.18011,1.18048,1.18011,1.18037,11600000.0
2008-11-27 09:30:00,1.18106,1.18146,1.18056,1.18134,30800000.0
2008-11-27 09:31:00,1.18136,1.18213,1.18136,1.18202,17000000.0
2008-11-27 09:32:00,1.18289,1.18289,1.18198,1.18198,29200000.0
2008-11-27 09:33:00,1.18201,1.18231,1.18178,1.18178,44000000.0
2008-11-27 09:34:00,1.18185,1.18196,1.18119,1.18148,13600000.0
2008-11-27 09:35:00,1.18158,1.18181,1.18125,1.18146,16000000.0
2008-11-27 09:36:00,1.18159,1.18191,1.18154,1.18154,14400000.0
2008-11-27 09:37:00,1.18123,1.18136,1.18119,1.1812,8800000.0
2008-11-27 09:38:00,1.18118,1.1819,1.1809,1.1819,12600000.0
2008-11-27 09:39:00,1.18187,1.18187,1.18116,1.18148,18400000.0
2008-11-27 09:40:00,1.18112,1.18141,1.18105,1.18105,22000000.0
2008-11-27 09:41:00,1.18111,1.18111,1.18043,1.18065,14200000.0
2008-11-27 09:42:00,1.18147,1.18162,1.18078,1.18101,15200000.0
2008-11-27 09:43:00,1.1809,1.18175,1.1809,1.18124,21600000.0
2008-11-27 09:44:00,1.18158,1.1819,1.18156,1.18173,14800000.0
2008-11-27 09:45:00,1.18143,1.18246,1.18143,1.18246,8200000.0
2008-11-27 09:46:00,1.18216,1.18242,1.18175,1.18195,17400000.0
2008-11-27 09:47:00,1.18232,1.18267,1.1819,1.18193,10000000.0
2008-11-27 09:48:00,1.18168,1.18189,1.18084,1.18084,15600000.0
2008-11-27 09:49:00,1.18133,1.18162,1.18122,1.18138,10200000.0
2008-11-27 09:50:00,1.18093,1.18154,1.18093,1.1813,14200000.0
2008-11-27 09:51:00,1.18122,1.18209,1.18122,1.18209,10000000.0
2008-11-27 09:52:00,1.18231,1.18307,1.18229,1.18278,19000000.0
2008-11-27 09:53:00,1.18298,1.18366,1.18257,1.18366,21000000.0
2008-11-27 09:54:00,1.18516,1.18516,1.18397,1.18415,28400000.0
2008-11-27 09:55:00,1.18415,1.1848,1.18399,1.18432,19800000.0
2008-11-27 09:56:00,1.18495,1.18548,1.18449,1.18518,17400000.0
2008-11-27 09:57:00,1.18555,1.1868,1.18555,1.18657,15000000.0
2008-11-27 09:58:00,1.18682,1.18745,1.18622,1.18745,34400000.0
2008-11-27 09:59:00,1.18776,1.18864,1.18776,1.1886,21600000.0
2008-11-27 10:00:00,1.18837,1.18893,1.18837,1.18854,8400000.0
2008-11-27 10:01:00,1.18827,1.18857,1.18741,1.18741,18400000.0
2008-11-27 10:02:00,1.18782,1.18782,1.18674,1.1875,13800000.0
2008-11-27 10:03:00,1.18724,1.18749,1.18701,1.18701,14200000.0
2008-11-27 10:04:00,1.18687,1.18724,1.18647,1.18724,15200000.0
2008-11-27 10:05:00,1.18705,1.18717,1.18689,1.18689,16400000.0
2008-11-27 10:06:00,1.18602,1.1867,1.18602,1.18645,15800000.0
2008-11-27 10:07:00,1.18588,1.18632,1.18558,1.18558,11800000.0
2008-11-27 10:08:00,1.18511,1.18547,1.18487,1.18487,15400000.0
2008-11-27 10:09:00,1.18484,1.1856,1.18484,1.1856,18400000.0
2008-11-27 10:10:00,1.18533,1.18543,1.18445,1.18543,26000000.0
2008-11-27 10:11:00,1.18506,1.18552,1.18498,1.1851,15600000.0
2008-11-27 10:12:00,1.18513,1.18513,1.18435,1.18435,10800000.0
2008-11-27 10:13:00,1.18509,1.18622,1.18509,1.18612,13000000.0
2008-11-27 10:14:00,1.18645,1.18708,1.18645,1.18652,14800000.0
2008-11-27 10:15:00,1.18724,1.18756,1.18698,1.18753,9400000.0
2008-11-27 10:16:00,1.18719,1.18742,1.18682,1.18742,12000000.0
2008-11-27 10:17:00,1.18776,1.18776,1.186,1.186,15200000.0
2008-11-27 10:18:00,1.18605,1.18681,1.18605,1.18679,9000000.0
2008-11-27 10:19:00,1.18715,1.18804,1.18715,1.18732,22600000.0
2008-11-27 10:20:00,1.18743,1.18779,1.18724,1.18734,24000000.0
2008-11-27 10:21:00,1.18717,1.18813,1.18717,1.18721,14800000.0
2008-11-27 10:22:00,1.18726,1.18762,1.18726,1.18734,22800000.0
2008-11-27 10:23:00,1.18732,1.18787,1.18732,1.18781,17800000.0
2008-11-27 10:24:00,1.18796,1.18828,1.18796,1.18814,20000000.0
2008-11-27 10:25:00,1.18781,1.18781,1.18704,1.18736,15200000.0
2008-11-27 10:26:00,1.18735,1.18768,1.18726,1.18736,16200000.0
2008-11-27 10:27:00,1.18733,1.18803,1.1872,1.18803,27400000.0
2008-11-27 10:28:00,1.18796,1.18814,1.18694,1.18703,18000000.0
2008-11-27 10:29:00,1.1874,1.18768,1.18697,1.18716,15400000.0
2008-11-27 10:30:00,1.1858,1.1871,1.1858,1.1871,8800000.0
2008-11-27 10:31:00,1.1872,1.18749,1.1871,1.1871,8800000.0
2008-11-27 10:32:00,1.18754,1.18762,1.18723,1.18762,12400000.0
2008-11-27 10:33:00,1.18756,1.18808,1.1875,1.18808,12400000.0
2008-11-27 10:34:00,1.18809,1.1882,1.18774,1.18774,11400000.0
2008-11-27 10:35:00,1.1858,1.1863,1.1852,1.1853,29000000.0
2008-11-27 10:36:00,1.1854,1.1861,1.1827,1.1838,29000000.0
2008-11-27 10:37:00,1.1837,1.185,1.1826,1.185,29000000.0
2008-11-27 10:38:00,1.18746,1.18746,1.1865,1.18732,29000000.0
2008-11-27 10:39:00,1.18743,1.18743,1.18697,1.18704,22000000.0
2008-11-27 10:40:00,1.18669,1.18728,1.18667,1.1869,22600000.0
2008-11-27 10:41:00,1.18659,1.1869,1.18634,1.18652,18400000.0
2008-11-27 10:42:00,1.18649,1.18694,1.1862,1.18637,21600000.0
2008-11-27 10:43:00,1.18641,1.18668,1.18612,1.1862,23800000.0
2008-11-27 10:44:00,1.18648,1.18662,1.18597,1.18599,10000000.0
2008-11-27 10:45:00,1.18615,1.18628,1.1859,1.18628,18200000.0
2008-11-27 10:46:00,1.18617,1.18662,1.18617,1.18621,17400000.0
2008-11-27 10:47:00,1.18604,1.18665,1.18587,1.18607,17000000.0
2008-11-27 10:48:00,1.18578,1.18621,1.18577,1.18577,21200000.0
2008-11-27 10:49:00,1.1887,1.1888,1.1879,1.188,34600000.0
2008-11-27 10:50:00,1.18602,1.18633,1.18566,1.18566,34600000.0
2008-11-27 10:51:00,1.18594,1.18624,1.18589,1.1862,8200000.0
2008-11-27 10:52:00,1.18644,1.18654,1.18592,1.18641,23400000.0
2008-11-27 10:53:00,1.18606,1.18678,1.18603,1.18678,8000000.0
2008-11-27 10:54:00,1.18676,1.18676,1.18626,1.18626,33800000.0
2008-11-27 10:55:00,1.18682,1.18682,1.18579,1.18644,17400000.0
2008-11-27 10:56:00,1.18711,1.1878,1.18711,1.18726,10000000.0
2008-11-27 10:57:00,1.18709,1.18766,1.18684,1.18711,20200000.0
2008-11-27 10:58:00,1.18752,1.18752,1.18677,1.18717,28000000.0
2008-11-27 10:59:00,1.18777,1.18777,1.18725,1.18725,10400000.0
2008-11-27 11:00:00,1.18733,1.18761,1.18702,1.18761,21400000.0
2008-11-27 11:01:00,1.1881,1.1888,1.1881,1.1886,28000000.0
2008-11-27 11:02:00,1.18732,1.18762,1.18712,1.18733,28000000.0
2008-11-27 11:03:00,1.18696,1.18784,1.18696,1.187,20400000.0
2008-11-27 11:04:00,1.18657,1.18692,1.18612,1.18674,28200000.0
2008-11-27 11:05:00,1.18685,1.18719,1.18681,1.18681,17000000.0
2008-11-27 11:06:00,1.18731,1.18787,1.18723,1.18778,17400000.0
2008-11-27 11:07:00,1.18744,1.1878,1.18724,1.1878,11400000.0
2008-11-27 11:08:00,1.18783,1.18822,1.18773,1.18775,16600000.0
2008-11-27 11:09:00,1.18761,1.18761,1.18711,1.18757,18400000.0
2008-11-27 11:10:00,1.18726,1.18765,1.18703,1.18758,21600000.0
2008-11-27 11:11:00,1.18725,1.18784,1.18677,1.18784,19400000.0
2008-11-27 11:12:00,1.18797,1.1884,1.18797,1.18827,29200000.0
2008-11-27 11:13:00,1.18749,1.18819,1.18739,1.18819,12400000.0
2008-11-27 11:14:00,1.18822,1.18851,1.18796,1.18804,12200000.0
2008-11-27 11:15:00,1.18822,1.1887,1.18822,1.1887,33400000.0
2008-11-27 11:16:00,1.1884,1.1884,1.18764,1.18781,8400000.0
2008-11-27 11:17:00,1.18806,1.18806,1.1873,1.1873,18200000.0
2008-11-27 11:18:00,1.18769,1.18769,1.18723,1.18727,9800000.0
2008-11-27 11:19:00,1.18683,1.18689,1.18624,1.18646,21000000.0
2008-11-27 11:20:00,1.1865,1.1868,1.1865,1.18674,11800000.0
2008-11-27 11:21:00,1.18676,1.18705,1.18659,1.18678,13200000.0
2008-11-27 11:22:00,1.1871,1.1876,1.1867,1.1867,15400000.0
2008-11-27 11:23:00,1.18695,1.18699,1.18666,1.18688,15400000.0
2008-11-27 11:24:00,1.18671,1.18754,1.18671,1.18726,21200000.0
2008-11-27 11:25:00,1.18745,1.18763,1.18666,1.18763,16200000.0
2008-11-27 11:26:00,1.18786,1.188,1.18745,1.188,21800000.0
2008-11-27 11:27:00,1.18749,1.18762,1.18717,1.18762,17400000.0
2008-11-27 11:28:00,1.18775,1.18775,1.18716,1.1875,10000000.0
2008-11-27 11:29:00,1.18727,1.18741,1.18695,1.18699,16600000.0
2008-11-27 11:30:00,1.1865,1.18726,1.1865,1.18671,9000000.0
2008-11-27 11:31:00,1.18724,1.18724,1.18615,1.18615,13400000.0
2008-11-27 11:32:00,1.18676,1.18729,1.18653,1.18653,17200000.0
2008-11-27 11:33:00,1.1868,1.18699,1.18663,1.18676,12600000.0
2008-11-27 11:34:00,1.18675,1.18675,1.18541,1.18541,12400000.0
2008-11-27 11:35:00,1.18572,1.18643,1.18572,1.18591,19400000.0
2008-11-27 11:36:00,1.18556,1.18556,1.18464,1.18513,22000000.0
2008-11-27 11:37:00,1.18519,1.18519,1.18476,1.18511,6800000.0
2008-11-27 11:38:00,1.18573,1.18573,1.18519,1.18519,4400000.0
2008-11-27 11:39:00,1.18472,1.18541,1.18445,1.18528,21600000.0
2008-11-27 11:40:00,1.18562,1.1861,1.18562,1.1858,15800000.0
2008-11-27 11:41:00,1.1859,1.18612,1.18567,1.18567,24400000.0
2008-11-27 11:42:00,1.18582,1.18636,1.18577,1.18614,15400000.0
2008-11-27 11:43:00,1.18616,1.1865,1.18602,1.1862,23600000.0
2008-11-27 11:44:00,1.18696,1.1875,1.18696,1.18737,10000000.0
2008-11-27 11:45:00,1.18765,1.18765,1.18708,1.18728,9600000.0
2008-11-27 11:46:00,1.18715,1.18774,1.18705,1.18739,23000000.0
2008-11-27 11:47:00,1.1878,1.18801,1.18716,1.18801,18800000.0
2008-11-27 11:48:00,1.18856,1.18895,1.18828,1.18895,25800000.0
2008-11-27 11:49:00,1.18896,1.18897,1.18835,1.18835,11200000.0
2008-11-27 11:50:00,1.18834,1.18906,1.18834,1.18841,28000000.0
2008-11-27 11:51:00,1.18832,1.18879,1.18822,1.18879,26600000.0
2008-11-27 11:52:00,1.18881,1.18881,1.18823,1.18827,11600000.0
2008-11-27 11:53:00,1.18825,1.18913,1.18825,1.18895,16200000.0
2008-11-27 11:54:00,1.18888,1.18888,1.18811,1.18815,10800000.0
2008-11-27 11:55:00,1.18804,1.18825,1.18746,1.18773,15200000.0
2008-11-27 11:56:00,1.18696,1.18765,1.18663,1.18669,14800000.0
2008-11-27 11:57:00,1.18673,1.18731,1.18673,1.18731,6200000.0
2008-11-27 11:58:00,1.18801,1.1886,1.18801,1.18859,18800000.0
2008-11-27 11:59:00,1.18896,1.18941,1.1878,1.18799,21000000.0
2008-11-27 12:00:00,1.18738,1.18792,1.1871,1.18792,18400000.0
2008-11-27 12:01:00,1.18896,1.18896,1.18855,1.18888,10000000.0
2008-11-27 12:02:00,1.18895,1.18895,1.18811,1.18874,19200000.0
2008-11-27 12:03:00,1.18844,1.18853,1.18824,1.18845,28400000.0
2008-11-27 12:04:00,1.18853,1.18894,1.18853,1.18891,24600000.0
2008-11-27 12:05:00,1.18868,1.18878,1.18856,1.18863,34800000.0
2008-11-27 12:06:00,1.1883,1.1899,1.1873,1.1895,4800000.0
2008-11-27 12:07:00,1.18919,1.18919,1.18852,1.18852,4800000.0
2008-11-27 12:08:00,1.18879,1.18939,1.18869,1.18884,37600000.0
2008-11-27 12:09:00,1.18881,1.1893,1.18876,1.18889,13600000.0
2008-11-27 12:10:00,1.18901,1.18921,1.18892,1.18901,79400000.0
2008-11-27 12:11:00,1.18896,1.18896,1.18834,1.18834,39800000.0
2008-11-27 12:12:00,1.18832,1.18878,1.18832,1.18878,22400000.0
2008-11-27 12:13:00,1.18886,1.18933,1.18886,1.18919,29800000.0
2008-11-27 12:14:00,1.18916,1.18933,1.18888,1.18894,36800000.0
2008-11-27 12:15:00,1.1887,1.18871,1.18806,1.1883,17600000.0
2008-11-27 12:16:00,1.18799,1.18826,1.18786,1.18795,19600000.0
2008-11-27 12:17:00,1.1889,1.189,1.1888,1.1889,111600000.0
2008-11-27 12:18:00,1.18798,1.18862,1.18798,1.18832,111600000.0
2008-11-27 12:19:00,1.18862,1.18862,1.18815,1.18816,30200000.0
2008-11-27 12:20:00,1.18805,1.18811,1.18783,1.18811,43600000.0
2008-11-27 12:21:00,1.18792,1.18818,1.18748,1.18749,78800000.0
2008-11-27 12:22:00,1.18736,1.18812,1.18736,1.1874,98800000.0
2008-11-27 12:23:00,1.18763,1.18787,1.18763,1.18787,5800000.0
2008-11-27 12:24:00,1.18765,1.18769,1.18742,1.18742,34000000.0
2008-11-27 12:25:00,1.1873,1.18758,1.18682,1.1869,141000000.0
2008-11-27 12:26:00,1.1868,1.1872,1.18679,1.1872,60000000.0
2008-11-27 12:27:00,1.18786,1.18795,1.18744,1.18744,32800000.0
2008-11-27 12:28:00,1.18728,1.18779,1.18728,1.1875,53400000.0
2008-11-27 12:29:00,1.18768,1.18805,1.18748,1.18777,19400000.0
2008-11-27 12:30:00,1.18836,1.18849,1.18812,1.18812,23600000.0
2008-11-27 12:31:00,1.18824,1.18842,1.18786,1.18809,110200000.0
2008-11-27 12:32:00,1.18807,1.18807,1.1876,1.18785,125100000.0
2008-11-27 12:33:00,1.1894,1.1896,1.1886,1.1889,71800000.0
2008-11-27 12:34:00,1.18757,1.1877,1.18721,1.18721,71800000.0
2008-11-27 12:35:00,1.18725,1.18734,1.18709,1.18709,40600000.0
2008-11-27 12:36:00,1.18696,1.18711,1.18659,1.18661,45000000.0
2008-11-27 12:37:00,1.18651,1.18657,1.1865,1.18657,29600000.0
2008-11-27 12:38:00,1.1863,1.18641,1.18619,1.18623,37000000.0
2008-11-27 12:39:00,1.18603,1.18605,1.18546,1.18575,51600000.0
2008-11-27 12:40:00,1.18591,1.18692,1.18591,1.18682,53200000.0
2008-11-27 12:41:00,1.18666,1.18721,1.18655,1.18721,11200000.0
2008-11-27 12:42:00,1.18692,1.18741,1.18689,1.18689,73800000.0
2008-11-27 12:43:00,1.1878,1.188,1.1868,1.1869,42000000.0
2008-11-27 12:44:00,1.1871,1.1885,1.187,1.1872,42000000.0
2008-11-27 12:45:00,1.18685,1.18702,1.18673,1.18697,42000000.0
2008-11-27 12:46:00,1.18671,1.18671,1.18602,1.18602,42800000.0
2008-11-27 12:47:00,1.18603,1.18661,1.1856,1.18568,45800000.0
2008-11-27 12:48:00,1.18557,1.18564,1.1855,1.1855,23400000.0
2008-11-27 12:49:00,1.18547,1.18547,1.1851,1.18511,30400000.0
2008-11-27 12:50:00,1.18498,1.18503,1.18464,1.18464,7800000.0
2008-11-27 12:51:00,1.18482,1.18521,1.18481,1.18521,36800000.0
2008-11-27 12:52:00,1.18549,1.18568,1.1854,1.18563,113200000.0
2008-11-27 12:53:00,1.18615,1.18653,1.18614,1.18623,87800000.0
2008-11-27 12:54:00,1.18645,1.18677,1.18645,1.18655,48600000.0
2008-11-27 12:55:00,1.18626,1.18644,1.18625,1.18625,65200000.0
2008-11-27 12:56:00,1.18599,1.18613,1.18599,1.18613,73800000.0
2008-11-27 12:57:00,1.18613,1.18613,1.18598,1.18598,31200000.0
2008-11-27 12:58:00,1.18597,1.18628,1.18597,1.18624,19200000.0
2008-11-27 12:59:00,1.18664,1.18753,1.18664,1.18753,19800000.0
2008-11-27 13:00:00,1.18777,1.18808,1.18777,1.18797,18600000.0
2008-11-27 13:01:00,1.18776,1.18803,1.18746,1.18761,59800000.0
2008-11-27 13:02:00,1.18793,1.18863,1.18793,1.18863,141000000.0
2008-11-27 13:03:00,1.18866,1.18941,1.18866,1.18903,101600000.0
2008-11-27 13:04:00,1.18869,1.18888,1.18848,1.18874,12200000.0
2008-11-27 13:05:00,1.18861,1.18861,1.18792,1.18831,22800000.0
2008-11-27 13:06:00,1.1886,1.1894,1.1886,1.18929,94400000.0
2008-11-27 13:07:00,1.18921,1.1893,1.18909,1.1891,56600000.0
2008-11-27 13:08:00,1.1896,1.19,1.1895,1.1899,87000000.0
2008-11-27 13:09:00,1.18857,1.18871,1.18836,1.18867,87000000.0
2008-11-27 13:10:00,1.18886,1.18936,1.18886,1.18935,68200000.0
2008-11-27 13:11:00,1.18938,1.18958,1.18925,1.18958,17800000.0
2008-11-27 13:12:00,1.18967,1.18967,1.18942,1.18947,36400000.0
2008-11-27 13:13:00,1.18945,1.18964,1.1894,1.18962,96400000.0
2008-11-27 13:14:00,1.18912,1.18912,1.18772,1.18772,42100000.0
2008-11-27 13:15:00,1.18803,1.18885,1.18803,1.18828,17400000.0
2008-11-27 13:16:00,1.18815,1.18858,1.18784,1.18858,15400000.0
2008-11-27 13:17:00,1.189,1.18924,1.18895,1.18899,14000000.0
2008-11-27 13:18:00,1.18897,1.18897,1.18886,1.18886,11000000.0
2008-11-27 13:19:00,1.18886,1.18944,1.18879,1.18933,16400000.0
2008-11-27 13:20:00,1.1895,1.1895,1.18886,1.18886,68200000.0
2008-11-27 13:21:00,1.18775,1.18833,1.18767,1.18826,45400000.0
2008-11-27 13:22:00,1.18793,1.18905,1.18793,1.18858,13200000.0
2008-11-27 13:23:00,1.18929,1.18968,1.1891,1.18968,7400000.0
2008-11-27 13:24:00,1.18943,1.18943,1.18912,1.18925,6800000.0
2008-11-27 13:25:00,1.1893,1.1893,1.1885,1.1892,17400000.0
2008-11-27 13:26:00,1.18911,1.18912,1.18864,1.18864,17400000.0
2008-11-27 13:27:00,1.18808,1.18846,1.18802,1.18803,46400000.0
2008-11-27 13:28:00,1.18799,1.1881,1.18779,1.18779,88600000.0
2008-11-27 13:29:00,1.18826,1.18866,1.18824,1.18834,31000000.0
2008-11-27 13:30:00,1.1891,1.18922,1.18863,1.18863,40000000.0
2008-11-27 13:31:00,1.18879,1.18879,1.18843,1.18843,24600000.0
2008-11-27 13:32:00,1.18922,1.18968,1.18907,1.18909,46200000.0
2008-11-27 13:33:00,1.18942,1.18957,1.18923,1.18929,84400000.0
2008-11-27 13:34:00,1.18899,1.18899,1.18879,1.1889,48400000.0
2008-11-27 13:35:00,1.18884,1.18923,1.18826,1.18886,133400000.0
2008-11-27 13:36:00,1.18915,1.18915,1.18858,1.18877,23400000.0
2008-11-27 13:37:00,1.18832,1.18857,1.18832,1.18833,46000000.0
2008-11-27 13:38:00,1.18825,1.18869,1.18806,1.18823,16000000.0
2008-11-27 13:39:00,1.18851,1.18851,1.18781,1.18781,16000000.0
2008-11-27 13:40:00,1.18795,1.18812,1.18789,1.18797,35000000.0
2008-11-27 13:41:00,1.18778,1.18802,1.18755,1.18786,22400000.0
2008-11-27 13:42:00,1.18771,1.18797,1.18725,1.18725,57800000.0
2008-11-27 13:43:00,1.18755,1.18799,1.18735,1.18738,42400000.0
2008-11-27 13:44:00,1.18719,1.188,1.18719,1.18747,14400000.0
2008-11-27 13:45:00,1.18805,1.18894,1.18804,1.18894,18000000.0
2008-11-27 13:46:00,1.18887,1.18919,1.18887,1.18891,24200000.0
2008-11-27 13:47:00,1.18877,1.18902,1.1886,1.18902,42900000.0
2008-11-27 13:48:00,1.18916,1.18947,1.18894,1.18894,89400000.0
2008-11-27 13:49:00,1.18861,1.18861,1.18832,1.18832,6200000.0
2008-11-27 13:50:00,1.1886,1.1892,1.1883,1.1886,44200000.0
2008-11-27 13:51:00,1.18842,1.18932,1.18842,1.18896,44200000.0
2008-11-27 13:52:00,1.18882,1.18926,1.18858,1.18887,20600000.0
2008-11-27 13:53:00,1.18899,1.18903,1.18857,1.18903,55400000.0
2008-11-27 13:54:00,1.18845,1.18862,1.188,1.18821,26400000.0
2008-11-27 13:55:00,1.18812,1.18836,1.18787,1.188,20200000.0
2008-11-27 13:56:00,1.18816,1.18837,1.18816,1.18837,3600000.0
2008-11-27 13:57:00,1.18855,1.18899,1.18855,1.18899,26400000.0
2008-11-27 13:58:00,1.18897,1.18936,1.18891,1.18895,74800000.0
2008-11-27 13:59:00,1.18843,1.18895,1.18843,1.18878,68200000.0
2008-11-27 14:00:00,1.18854,1.18893,1.18832,1.1887,38600000.0
2008-11-27 14:01:00,1.18834,1.18834,1.1875,1.1875,52600000.0
2008-11-27 14:02:00,1.1879,1.18878,1.1879,1.18878,11000000.0
2008-11-27 14:03:00,1.189,1.18919,1.18894,1.18894,33200000.0
2008-11-27 14:04:00,1.18896,1.18924,1.18896,1.18924,36800000.0
2008-11-27 14:05:00,1.18909,1.18921,1.18902,1.18907,19400000.0
2008-11-27 14:06:00,1.18889,1.18904,1.18889,1.18901,30200000.0
2008-11-27 14:07:00,1.18987,1.19004,1.18975,1.18993,15200000.0
2008-11-27 14:08:00,1.18993,1.19009,1.18966,1.19002,29000000.0
2008-11-27 14:09:00,1.19004,1.19009,1.18982,1.19009,30400000.0
2008-11-27 14:10:00,1.1901,1.1901,1.18952,1.1896,40800000.0
2008-11-27 14:11:00,1.18949,1.18958,1.18943,1.18954,28000000.0
2008-11-27 14:12:00,1.18958,1.18991,1.18933,1.18991,9800000.0
2008-11-27 14:13:00,1.18857,1.18857,1.18826,1.18835,15800000.0
2008-11-27 14:14:00,1.18871,1.18918,1.18866,1.18866,40800000.0
2008-11-27 14:15:00,1.18827,1.1887,1.18827,1.1887,6800000.0
2008-11-27 14:16:00,1.1891,1.18917,1.18881,1.18899,15000000.0
2008-11-27 14:17:00,1.18917,1.18937,1.18904,1.18904,18000000.0
2008-11-27 14:18:00,1.18918,1.18932,1.18912,1.18932,22800000.0
2008-11-27 14:19:00,1.18926,1.18954,1.18909,1.18928,72000000.0
2008-11-27 14:20:00,1.18901,1.18947,1.18901,1.18934,33600000.0
2008-11-27 14:21:00,1.19034,1.19034,1.18991,1.19018,21800000.0
2008-11-27 14:22:00,1.18961,1.19009,1.18961,1.18979,27600000.0
2008-11-27 14:23:00,1.1882,1.1885,1.1881,1.1882,93400000.0
2008-11-27 14:24:00,1.1885,1.1888,1.1878,1.1881,93400000.0
2008-11-27 14:25:00,1.1879,1.1885,1.1879,1.1882,93400000.0
2008-11-27 14:26:00,1.18946,1.18979,1.18946,1.18961,93400000.0
2008-11-27 14:27:00,1.18952,1.18958,1.18912,1.18918,72000000.0
2008-11-27 14:28:00,1.18967,1.19007,1.18965,1.18972,34000000.0
2008-11-27 14:29:00,1.18952,1.19001,1.18947,1.19001,38200000.0
2008-11-27 14:30:00,1.19047,1.19053,1.19038,1.19047,22800000.0
2008-11-27 14:31:00,1.1875,1.1877,1.1873,1.1874,24400000.0
2008-11-27 14:32:00,1.1904,1.19074,1.1904,1.19047,24400000.0
2008-11-27 14:33:00,1.1906,1.19092,1.1906,1.19064,30200000.0
2008-11-27 14:34:00,1.19073,1.19108,1.19069,1.19073,65600000.0
2008-11-27 14:35:00,1.19058,1.19058,1.19024,1.19024,97000000.0
2008-11-27 14:36:00,1.19036,1.19041,1.1899,1.18995,40800000.0
2008-11-27 14:37:00,1.1872,1.188,1.1862,1.1866,22800000.0
2008-11-27 14:38:00,1.19034,1.19082,1.19034,1.19078,22800000.0
2008-11-27 14:39:00,1.19111,1.19111,1.18996,1.18998,85600000.0
2008-11-27 14:40:00,1.1896,1.18966,1.18932,1.18944,33600000.0
2008-11-27 14:41:00,1.18951,1.19002,1.18932,1.18956,58000000.0
2008-11-27 14:42:00,1.18979,1.19004,1.18979,1.19001,5200000.0
2008-11-27 14:43:00,1.19057,1.19116,1.19056,1.19056,36800000.0
2008-11-27 14:44:00,1.19071,1.19071,1.19001,1.19005,15200000.0
2008-11-27 14:45:00,1.1902,1.19056,1.18999,1.19006,16600000.0
2008-11-27 14:46:00,1.19007,1.19007,1.18913,1.18913,21200000.0
2008-11-27 14:47:00,1.18893,1.18931,1.18882,1.18882,17800000.0
2008-11-27 14:48:00,1.18888,1.18906,1.18881,1.18881,61400000.0
2008-11-27 14:49:00,1.18877,1.18932,1.18837,1.18865,126000000.0
2008-11-27 14:50:00,1.18884,1.18934,1.18858,1.18884,69400000.0
2008-11-27 14:51:00,1.18902,1.18927,1.18887,1.18927,21000000.0
2008-11-27 14:52:00,1.18924,1.18955,1.18881,1.18881,36000000.0
2008-11-27 14:53:00,1.18882,1.1893,1.18877,1.18882,96400000.0
2008-11-27 14:54:00,1.1851,1.1859,1.1851,1.1859,25600000.0
2008-11-27 14:55:00,1.1854,1.1854,1.185,1.1852,25600000.0
2008-11-27 14:56:00,1.18871,1.18875,1.18849,1.18859,25600000.0
2008-11-27 14:57:00,1.18838,1.18849,1.18827,1.18827,65600000.0
2008-11-27 14:58:00,1.18833,1.18878,1.18783,1.18878,11600000.0
2008-11-27 14:59:00,1.186,1.1868,1.1859,1.1866,46600000.0
2008-11-27 15:00:00,1.1863,1.1867,1.1859,1.1864,46600000.0
2008-11-27 15:01:00,1.1862,1.1863,1.1859,1.1861,46600000.0
2008-11-27 15:02:00,1.1864,1.1866,1.1864,1.1865,46600000.0
2008-11-27 15:03:00,1.18913,1.18916,1.18884,1.1891,46600000.0
2008-11-27 15:04:00,1.18882,1.18882,1.18838,1.18838,72600000.0
2008-11-27 15:05:00,1.1862,1.187,1.1856,1.1868,22600000.0
2008-11-27 15:06:00,1.187,1.1872,1.1853,1.1859,22600000.0
2008-11-27 15:07:00,1.1861,1.1874,1.1857,1.1869,22600000.0
2008-11-27 15:08:00,1.1867,1.1868,1.1855,1.1859,22600000.0
2008-11-27 15:09:00,1.18774,1.1882,1.18774,1.18783,22600000.0
2008-11-27 15:10:00,1.1877,1.18804,1.18745,1.18804,9200000.0
2008-11-27 15:11:00,1.18822,1.18857,1.18822,1.18826,75600000.0
2008-11-27 15:12:00,1.1842,1.1853,1.1842,1.1846,88200000.0
2008-11-27 15:13:00,1.18816,1.18817,1.18755,1.18755,88200000.0
2008-11-27 15:14:00,1.18724,1.18737,1.18671,1.18671,75200000.0
2008-11-27 15:15:00,1.18636,1.18697,1.18606,1.18697,74400000.0
2008-11-27 15:16:00,1.18682,1.18707,1.18682,1.18702,18600000.0
2008-11-27 15:17:00,1.18777,1.18814,1.18766,1.18766,86400000.0
2008-11-27 15:18:00,1.18777,1.18777,1.18711,1.18734,76500000.0
2008-11-27 15:19:00,1.18805,1.18856,1.18772,1.18856,90800000.0
2008-11-27 15:20:00,1.18867,1.189,1.18856,1.18883,118800000.0
2008-11-27 15:21:00,1.18876,1.18936,1.18876,1.18933,103600000.0
2008-11-27 15:22:00,1.18957,1.18957,1.18916,1.18917,28400000.0
2008-11-27 15:23:00,1.1853,1.1855,1.1852,1.1855,85400000.0
2008-11-27 15:24:00,1.18914,1.18944,1.18887,1.18896,85400000.0
2008-11-27 15:25:00,1.18902,1.18906,1.18842,1.18906,9800000.0
2008-11-27 15:26:00,1.18867,1.18901,1.18861,1.18901,46800000.0
2008-11-27 15:27:00,1.18889,1.18889,1.18809,1.18809,121400000.0
2008-11-27 15:28:00,1.18826,1.18826,1.18766,1.18792,122400000.0
2008-11-27 15:29:00,1.18867,1.18947,1.18832,1.18832,71200000.0
2008-11-27 15:30:00,1.18818,1.18833,1.18789,1.18794,80600000.0
2008-11-27 15:31:00,1.18809,1.18817,1.18802,1.18802,48200000.0
2008-11-27 15:32:00,1.18809,1.1882,1.18791,1.18816,67800000.0
2008-11-27 15:33:00,1.18808,1.18848,1.18796,1.18848,127400000.0
2008-11-27 15:34:00,1.18719,1.18719,1.18623,1.18623,101400000.0
2008-11-27 15:35:00,1.18634,1.18745,1.18634,1.18695,99000000.0
2008-11-27 15:36:00,1.18698,1.18779,1.18698,1.18779,110200000.0
2008-11-27 15:37:00,1.18754,1.18754,1.18636,1.18641,123600000.0
2008-11-27 15:38:00,1.18627,1.18677,1.18595,1.18628,114200000.0
2008-11-27 15:39:00,1.18666,1.1876,1.18644,1.18684,131600000.0
2008-11-27 15:40:00,1.18618,1.18677,1.18574,1.18677,107200000.0
2008-11-27 15:41:00,1.18694,1.18722,1.18694,1.18722,4000000.0
2008-11-27 15:42:00,1.18693,1.18731,1.18693,1.18696,101800000.0
2008-11-27 15:43:00,1.18676,1.18759,1.18676,1.18759,83900000.0
2008-11-27 15:44:00,1.18782,1.18828,1.18781,1.18827,104600000.0
2008-11-27 15:45:00,1.18848,1.18897,1.18848,1.18867,103000000.0
2008-11-27 15:46:00,1.18902,1.18923,1.18902,1.18919,73400000.0
2008-11-27 15:47:00,1.18919,1.18949,1.18854,1.18854,106800000.0
2008-11-27 15:48:00,1.18695,1.18695,1.18548,1.18603,103800000.0
2008-11-27 15:49:00,1.18594,1.18601,1.18568,1.18589,64000000.0
2008-11-27 15:50:00,1.18574,1.18586,1.18516,1.18523,73000000.0
2008-11-27 15:51:00,1.18522,1.18545,1.18492,1.1853,104400000.0
2008-11-27 15:52:00,1.1855,1.18554,1.18502,1.18515,103000000.0
2008-11-27 15:53:00,1.18502,1.18545,1.18502,1.18543,105000000.0
2008-11-27 15:54:00,1.1854,1.18574,1.18536,1.18574,55800000.0
2008-11-27 15:55:00,1.18554,1.18573,1.18528,1.18528,47600000.0
2008-11-27 15:56:00,1.18523,1.18554,1.18505,1.1851,84200000.0
2008-11-27 15:57:00,1.18506,1.18548,1.18502,1.18548,57400000.0
2008-11-27 15:58:00,1.18555,1.18667,1.18555,1.18658,111000000.0
2008-11-27 15:59:00,1.18663,1.18679,1.18626,1.18674,97600000.0
2008-11-27 16:00:00,1.18686,1.18727,1.18661,1.18701,110600000.0
2008-11-27 16:01:00,1.18678,1.18678,1.18637,1.18664,8400000.0
2008-11-27 16:02:00,1.18686,1.18722,1.18652,1.18673,94800000.0
2008-11-27 16:03:00,1.18696,1.18739,1.18696,1.18712,69200000.0
2008-11-27 16:04:00,1.18709,1.18743,1.18683,1.18707,97400000.0
2008-11-27 16:05:00,1.18663,1.18706,1.18649,1.18706,111600000.0
2008-11-27 16:06:00,1.18686,1.18686,1.18624,1.18629,127600000.0
2008-11-27 16:07:00,1.18679,1.1871,1.18661,1.1871,72400000.0
2008-11-27 16:08:00,1.18658,1.1868,1.18653,1.18675,67800000.0
2008-11-27 16:09:00,1.18645,1.18645,1.18597,1.18597,51200000.0
2008-11-27 16:10:00,1.18581,1.18622,1.18549,1.18553,85800000.0
2008-11-27 16:11:00,1.18462,1.18531,1.18414,1.18414,87200000.0
2008-11-27 16:12:00,1.18421,1.18475,1.18421,1.18472,66800000.0
2008-11-27 16:13:00,1.18479,1.18548,1.18479,1.18487,115800000.0
2008-11-27 16:14:00,1.18489,1.18515,1.18481,1.18481,91400000.0
2008-11-27 16:15:00,1.18551,1.18551,1.1849,1.1849,80200000.0
2008-11-27 16:16:00,1.18488,1.18496,1.18462,1.18496,50400000.0
2008-11-27 16:17:00,1.18522,1.1854,1.18509,1.18509,79400000.0
2008-11-27 16:18:00,1.18502,1.18546,1.18501,1.18501,80800000.0
2008-11-27 16:19:00,1.18518,1.1854,1.18479,1.18521,37400000.0
2008-11-27 16:20:00,1.18539,1.18574,1.18539,1.18555,26600000.0
2008-11-27 16:21:00,1.1893,1.1896,1.1888,1.1896,120000000.0
2008-11-27 16:22:00,1.18576,1.18654,1.18576,1.18633,120000000.0
2008-11-27 16:23:00,1.1891,1.1901,1.1888,1.1899,78000000.0
2008-11-27 16:24:00,1.18667,1.18731,1.18667,1.18681,78000000.0
2008-11-27 16:25:00,1.18688,1.18706,1.18629,1.1863,76000000.0
2008-11-27 16:26:00,1.18659,1.18672,1.1862,1.18656,15200000.0
2008-11-27 16:27:00,1.1867,1.18715,1.1867,1.18715,98200000.0
2008-11-27 16:28:00,1.18696,1.18696,1.18623,1.18623,79800000.0
2008-11-27 16:29:00,1.18623,1.18623,1.18557,1.18578,68000000.0
2008-11-27 16:30:00,1.1879,1.1883,1.1864,1.1883,99200000.0
2008-11-27 16:31:00,1.1887,1.1893,1.1874,1.1885,99200000.0
2008-11-27 16:32:00,1.1884,1.1889,1.1878,1.1887,99200000.0
2008-11-27 16:33:00,1.18537,1.1858,1.18531,1.18567,99200000.0
2008-11-27 16:34:00,1.18605,1.18631,1.18546,1.18604,95600000.0
2008-11-27 16:35:00,1.18597,1.18597,1.18554,1.18554,67600000.0
2008-11-27 16:36:00,1.1886,1.1896,1.1877,1.1877,97800000.0
2008-11-27 16:37:00,1.18528,1.18574,1.18528,1.18546,97800000.0
2008-11-27 16:38:00,1.18552,1.18593,1.18544,1.18554,101000000.0
2008-11-27 16:39:00,1.18543,1.18552,1.18517,1.18528,82200000.0
2008-11-27 16:40:00,1.1851,1.18518,1.185,1.185,22400000.0
2008-11-27 16:41:00,1.18502,1.18567,1.18502,1.18558,72400000.0
2008-11-27 16:42:00,1.18585,1.18611,1.18583,1.186,53000000.0
2008-11-27 16:43:00,1.18627,1.18675,1.18615,1.18669,12400000.0
2008-11-27 16:44:00,1.18687,1.18718,1.1868,1.18718,11400000.0
2008-11-27 16:45:00,1.18701,1.18803,1.18701,1.18801,18800000.0
2008-11-27 16:46:00,1.1883,1.18862,1.18813,1.18841,45400000.0
2008-11-27 16:47:00,1.18852,1.18961,1.18852,1.1892,14800000.0
2008-11-27 16:48:00,1.18989,1.18989,1.18947,1.18961,8400000.0
2008-11-27 16:49:00,1.18962,1.18974,1.18951,1.18964,33400000.0
2008-11-27 16:50:00,1.18965,1.18976,1.18951,1.18956,54000000.0
2008-11-27 16:51:00,1.18982,1.18982,1.18935,1.18935,4000000.0
2008-11-27 16:52:00,1.1895,1.18982,1.18935,1.18965,63800000.0
2008-11-27 16:53:00,1.18984,1.18984,1.18893,1.18914,57000000.0
2008-11-27 16:54:00,1.18929,1.18961,1.18924,1.18933,51400000.0
2008-11-27 16:55:00,1.18923,1.18942,1.18914,1.1893,119600000.0
2008-11-27 16:56:00,1.18926,1.1897,1.18926,1.18931,9800000.0
2008-11-27 16:57:00,1.18984,1.1905,1.18982,1.19006,71400000.0
2008-11-27 16:58:00,1.19013,1.19034,1.18999,1.18999,72600000.0
2008-11-27 16:59:00,1.19017,1.19072,1.19017,1.1904,126200000.0
2008-11-27 17:00:00,1.19027,1.19037,1.18985,1.19037,100000000.0
2008-11-27 17:01:00,1.18997,1.19032,1.18971,1.19,10000000.0
2008-11-27 17:02:00,1.18992,1.18992,1.18916,1.18916,23400000.0
2008-11-27 17:03:00,1.18914,1.18927,1.18887,1.18911,78200000.0
2008-11-27 17:04:00,1.18907,1.18912,1.18865,1.18867,122400000.0
2008-11-27 17:05:00,1.18915,1.18944,1.18877,1.18903,79400000.0
2008-11-27 17:06:00,1.18891,1.18937,1.1887,1.18904,82200000.0
2008-11-27 17:07:00,1.18888,1.18936,1.18863,1.18911,101800000.0
2008-11-27 17:08:00,1.18894,1.18901,1.18843,1.18849,135800000.0
2008-11-27 17:09:00,1.18881,1.18935,1.18876,1.18895,108800000.0
2008-11-27 17:10:00,1.18908,1.18968,1.18892,1.18923,85800000.0
2008-11-27 17:11:00,1.1895,1.19015,1.1895,1.18968,50200000.0
2008-11-27 17:12:00,1.18961,1.18994,1.1893,1.18941,107800000.0
2008-11-27 17:13:00,1.189,1.18916,1.18883,1.18892,44200000.0
2008-11-27 17:14:00,1.18913,1.18959,1.18899,1.18959,107400000.0
2008-11-27 17:15:00,1.18925,1.18943,1.18855,1.18886,92600000.0
2008-11-27 17:16:00,1.18882,1.18936,1.18854,1.18936,16200000.0
2008-11-27 17:17:00,1.18975,1.19033,1.18971,1.19005,99000000.0
2008-11-27 17:18:00,1.1901,1.19033,1.18991,1.19006,125000000.0
2008-11-27 17:19:00,1.18969,1.18997,1.1894,1.18997,100800000.0
2008-11-27 17:20:00,1.18967,1.1901,1.18956,1.18963,98200000.0
2008-11-27 17:21:00,1.1894,1.18985,1.1894,1.18959,74200000.0
2008-11-27 17:22:00,1.1878,1.1884,1.1873,1.1874,146600000.0
2008-11-27 17:23:00,1.19027,1.19099,1.19016,1.19016,146600000.0
2008-11-27 17:24:00,1.18985,1.19,1.18891,1.18891,102400000.0
2008-11-27 17:25:00,1.18858,1.18905,1.18834,1.18837,118800000.0
2008-11-27 17:26:00,1.18817,1.1887,1.18752,1.18753,114400000.0
2008-11-27 17:27:00,1.18772,1.18798,1.18749,1.18749,76400000.0
2008-11-27 17:28:00,1.18731,1.18795,1.18716,1.18743,108200000.0
2008-11-27 17:29:00,1.18802,1.18884,1.18802,1.18862,160800000.0
2008-11-27 17:30:00,1.18836,1.18874,1.18753,1.18807,111800000.0
2008-11-27 17:31:00,1.18809,1.18865,1.18791,1.18807,102400000.0
2008-11-27 17:32:00,1.18844,1.1885,1.18796,1.18833,81400000.0
2008-11-27 17:33:00,1.1897,1.1899,1.1882,1.1883,119400000.0
2008-11-27 17:34:00,1.1887,1.1887,1.18828,1.18856,119400000.0
2008-11-27 17:35:00,1.18839,1.18839,1.18774,1.18792,86800000.0
2008-11-27 17:36:00,1.1884,1.18864,1.18801,1.18815,65600000.0
2008-11-27 17:37:00,1.18859,1.18916,1.18761,1.18916,73600000.0
2008-11-27 17:38:00,1.18975,1.18975,1.18934,1.18947,73800000.0
2008-11-27 17:39:00,1.18989,1.19088,1.18989,1.19088,66800000.0
2008-11-27 17:40:00,1.19045,1.19073,1.1899,1.18994,10000000.0
2008-11-27 17:41:00,1.18954,1.18954,1.18864,1.18864,55200000.0
2008-11-27 17:42:00,1.18938,1.18955,1.18914,1.18937,72000000.0
2008-11-27 17:43:00,1.18915,1.18943,1.18904,1.18907,63000000.0
2008-11-27 17:44:00,1.1891,1.18939,1.1891,1.18939,64000000.0
2008-11-27 17:45:00,1.18936,1.18936,1.18895,1.18908,47400000.0
2008-11-27 17:46:00,1.18959,1.18972,1.18925,1.18925,7800000.0
2008-11-27 17:47:00,1.18893,1.18903,1.18871,1.189,66000000.0
2008-11-27 17:48:00,1.18906,1.18917,1.18888,1.18893,82400000.0
2008-11-27 17:49:00,1.18862,1.18862,1.18733,1.18734,70200000.0
2008-11-27 17:50:00,1.18717,1.1873,1.18703,1.18703,99400000.0
2008-11-27 17:51:00,1.18752,1.18765,1.18679,1.18679,88000000.0
2008-11-27 17:52:00,1.18665,1.18761,1.18665,1.18733,95000000.0
2008-11-27 17:53:00,1.18777,1.18809,1.18755,1.1876,76400000.0
2008-11-27 17:54:00,1.1877,1.18799,1.18768,1.18788,45400000.0
2008-11-27 17:55:00,1.18809,1.18818,1.18762,1.18762,50600000.0
2008-11-27 17:56:00,1.18763,1.18825,1.18757,1.18769,128200000.0
2008-11-27 17:57:00,1.18785,1.18864,1.18785,1.18803,149400000.0
2008-11-27 17:58:00,1.18878,1.19027,1.18878,1.19027,49200000.0
2008-11-27 17:59:00,1.19003,1.19051,1.19003,1.19042,77800000.0
2008-11-27 18:00:00,1.19013,1.19037,1.18974,1.18974,73000000.0
2008-11-27 18:01:00,1.1895,1.18963,1.18925,1.18959,93400000.0
2008-11-27 18:02:00,1.18904,1.18904,1.18864,1.18884,89200000.0
2008-11-27 18:03:00,1.18863,1.18924,1.18851,1.18877,83200000.0
2008-11-27 18:04:00,1.18895,1.18945,1.1886,1.18911,88600000.0
2008-11-27 18:05:00,1.1896,1.1899,1.18942,1.1899,101200000.0
2008-11-27 18:06:00,1.18972,1.18993,1.18933,1.18939,119400000.0
2008-11-27 18:07:00,1.18951,1.18951,1.18871,1.18907,99000000.0
2008-11-27 18:08:00,1.1894,1.1894,1.1892,1.1893,122400000.0
2008-11-27 18:09:00,1.18938,1.18951,1.18904,1.1891,122400000.0
2008-11-27 18:10:00,1.18908,1.18979,1.18897,1.18925,137800000.0
2008-11-27 18:11:00,1.18886,1.18971,1.18871,1.18914,121600000.0
2008-11-27 18:12:00,1.1892,1.18966,1.18899,1.18933,93600000.0
2008-11-27 18:13:00,1.1897,1.1897,1.18894,1.18913,100200000.0
2008-11-27 18:14:00,1.18933,1.18985,1.18931,1.18985,12600000.0
2008-11-27 18:15:00,1.18973,1.19023,1.18946,1.18973,106400000.0
2008-11-27 18:16:00,1.18915,1.18969,1.18896,1.18896,160400000.0
2008-11-27 18:17:00,1.18884,1.18884,1.18821,1.18821,36800000.0
2008-11-27 18:18:00,1.18752,1.1877,1.18687,1.18747,101400000.0
2008-11-27 18:19:00,1.18798,1.18866,1.18798,1.18866,88200000.0
2008-11-27 18:20:00,1.18884,1.18884,1.18793,1.18793,86800000.0
2008-11-27 18:21:00,1.18799,1.1886,1.18783,1.18802,45200000.0
2008-11-27 18:22:00,1.18801,1.18855,1.18756,1.18806,139600000.0
2008-11-27 18:23:00,1.18815,1.18842,1.1875,1.18831,92800000.0
2008-11-27 18:24:00,1.18826,1.18826,1.18711,1.1873,61600000.0
2008-11-27 18:25:00,1.18744,1.188,1.18744,1.188,6800000.0
2008-11-27 18:26:00,1.18835,1.18849,1.18821,1.18821,63000000.0
2008-11-27 18:27:00,1.18811,1.18832,1.18807,1.18819,98600000.0
2008-11-27 18:28:00,1.18859,1.18859,1.18754,1.18801,141200000.0
2008-11-27 18:29:00,1.18825,1.18879,1.18822,1.1883,153600000.0
2008-11-27 18:30:00,1.18871,1.18929,1.18854,1.18882,95600000.0
2008-11-27 18:31:00,1.18889,1.18936,1.18882,1.18915,104500000.0
2008-11-27 18:32:00,1.18851,1.18886,1.18826,1.18835,143800000.0
2008-11-27 18:33:00,1.18923,1.18962,1.18921,1.18921,88200000.0
2008-11-27 18:34:00,1.18929,1.18929,1.1882,1.18875,75800000.0
2008-11-27 18:35:00,1.18875,1.18875,1.18818,1.18827,79400000.0
2008-11-27 18:36:00,1.18828,1.18906,1.18828,1.18878,46400000.0
2008-11-27 18:37:00,1.18878,1.18922,1.18878,1.18892,69600000.0
2008-11-27 18:38:00,1.18871,1.18871,1.18859,1.18866,69600000.0
2008-11-27 18:39:00,1.1889,1.18901,1.18889,1.18889,32600000.0
2008-11-27 18:40:00,1.19,1.1903,1.1897,1.1902,39200000.0
2008-11-27 18:41:00,1.1903,1.1903,1.1902,1.1902,39200000.0
2008-11-27 18:42:00,1.18905,1.18917,1.18891,1.18892,39200000.0
2008-11-27 18:43:00,1.18924,1.18945,1.18906,1.18945,8400000.0
2008-11-27 18:44:00,1.18938,1.19044,1.18935,1.1903,31400000.0
2008-11-27 18:45:00,1.19058,1.19058,1.18979,1.18979,53600000.0
2008-11-27 18:46:00,1.18959,1.18991,1.18939,1.18958,44400000.0
2008-11-27 18:47:00,1.18887,1.18919,1.18874,1.189,87800000.0
2008-11-27 18:48:00,1.1896,1.19,1.1894,1.1894,32200000.0
2008-11-27 18:49:00,1.18923,1.18928,1.18911,1.18916,32200000.0
2008-11-27 18:50:00,1.1896,1.19,1.1893,1.1895,74600000.0
2008-11-27 18:51:00,1.1889,1.18951,1.1889,1.18951,74600000.0
2008-11-27 18:52:00,1.18968,1.19002,1.18945,1.19002,69400000.0
2008-11-27 18:53:00,1.19035,1.19036,1.18983,1.19003,62200000.0
2008-11-27 18:54:00,1.18999,1.18999,1.18976,1.18983,43400000.0
2008-11-27 18:55:00,1.18959,1.18978,1.18948,1.18968,64200000.0
2008-11-27 18:56:00,1.18979,1.19017,1.18969,1.18984,100800000.0
2008-11-27 18:57:00,1.18979,1.19026,1.18965,1.19026,7400000.0
2008-11-27 18:58:00,1.18978,1.19018,1.18964,1.18985,64800000.0
2008-11-27 18:59:00,1.18959,1.19007,1.18947,1.18975,101000000.0
2008-11-27 19:00:00,1.18984,1.19058,1.1898,1.18981,138600000.0
2008-11-27 19:01:00,1.19004,1.19059,1.18998,1.1903,181000000.0
2008-11-27 19:02:00,1.18999,1.19044,1.18999,1.19014,11000000.0
2008-11-27 19:03:00,1.1887,1.1892,1.1878,1.1878,50000000.0
2008-11-27 19:04:00,1.1898,1.19051,1.189,1.189,50000000.0
2008-11-27 19:05:00,1.18878,1.18903,1.18878,1.18903,16000000.0
2008-11-27 19:06:00,1.18892,1.18955,1.18889,1.18955,95800000.0
2008-11-27 19:07:00,1.18969,1.18969,1.18909,1.18916,48600000.0
2008-11-27 19:08:00,1.1877,1.1878,1.1876,1.1877,11200000.0
2008-11-27 19:09:00,1.18932,1.18957,1.18932,1.18957,11200000.0
2008-11-27 19:10:00,1.18938,1.18986,1.18931,1.18986,12800000.0
2008-11-27 19:11:00,1.18956,1.18999,1.18939,1.18961,100800000.0
2008-11-27 19:12:00,1.18961,1.18965,1.18938,1.18947,35200000.0
2008-11-27 19:13:00,1.18952,1.18952,1.1893,1.18931,18400000.0
2008-11-27 19:14:00,1.18939,1.18985,1.18939,1.18985,74800000.0
2008-11-27 19:15:00,1.18997,1.19024,1.18981,1.19024,29400000.0
2008-11-27 19:16:00,1.19021,1.19048,1.19019,1.19048,14000000.0
2008-11-27 19:17:00,1.19072,1.19072,1.19002,1.19033,16400000.0
2008-11-27 19:18:00,1.19032,1.19095,1.19015,1.19059,77800000.0
2008-11-27 19:19:00,1.19042,1.19112,1.19042,1.19083,79800000.0
2008-11-27 19:20:00,1.19077,1.19077,1.19039,1.19072,27800000.0
2008-11-27 19:21:00,1.1886,1.1892,1.1886,1.1891,55400000.0
2008-11-27 19:22:00,1.19085,1.19097,1.19079,1.1909,55400000.0
2008-11-27 19:23:00,1.1891,1.1894,1.1891,1.1891,50400000.0
2008-11-27 19:24:00,1.19079,1.19086,1.19051,1.19051,50400000.0
2008-11-27 19:25:00,1.19046,1.19049,1.19028,1.19049,13200000.0
2008-11-27 19:26:00,1.1884,1.1884,1.1884,1.1884,7400000.0
2008-11-27 19:28:00,1.19054,1.19057,1.19042,1.19042,7400000.0
2008-11-27 19:29:00,1.19023,1.19041,1.19005,1.19007,37800000.0
2008-11-27 19:30:00,1.19013,1.19049,1.19013,1.19042,11400000.0
2008-11-27 19:31:00,1.19023,1.19026,1.18967,1.18981,39600000.0
2008-11-27 19:33:00,1.18977,1.18995,1.18915,1.18938,60800000.0
2008-11-27 19:34:00,1.1882,1.1883,1.1882,1.1882,9600000.0
2008-11-27 19:35:00,1.19009,1.19022,1.18969,1.19022,9600000.0
2008-11-27 19:36:00,1.19031,1.19059,1.19031,1.19031,24200000.0
2008-11-27 19:37:00,1.19051,1.1907,1.19017,1.19023,43400000.0
2008-11-27 19:38:00,1.1887,1.1888,1.1886,1.1888,9600000.0
2008-11-27 19:39:00,1.18971,1.19013,1.18971,1.19013,9600000.0
2008-11-27 19:40:00,1.19001,1.19085,1.1899,1.19077,80200000.0
2008-11-27 19:41:00,1.1876,1.1878,1.1876,1.1877,20200000.0
2008-11-27 19:42:00,1.1878,1.1878,1.1859,1.1859,20200000.0
2008-11-27 19:43:00,1.19008,1.19018,1.19008,1.19018,20200000.0
2008-11-27 19:44:00,1.19031,1.19089,1.19031,1.19054,16200000.0
2008-11-27 19:45:00,1.19072,1.19072,1.1905,1.19052,17600000.0
2008-11-27 19:46:00,1.19041,1.19041,1.18966,1.18966,8000000.0
2008-11-27 19:47:00,1.1864,1.1873,1.1862,1.1862,110600000.0
2008-11-27 19:48:00,1.18963,1.1904,1.18963,1.18982,110600000.0
2008-11-27 19:49:00,1.1865,1.1865,1.1862,1.1862,42200000.0
2008-11-27 19:50:00,1.18991,1.1903,1.1899,1.1903,42200000.0
2008-11-27 19:51:00,1.18974,1.19013,1.18974,1.18991,33600000.0
2008-11-27 19:53:00,1.19014,1.19049,1.18983,1.19002,93200000.0
2008-11-27 19:54:00,1.1887,1.1896,1.188,1.1895,52400000.0
2008-11-27 19:55:00,1.1891,1.1891,1.189,1.1891,52400000.0
2008-11-27 19:56:00,1.19003,1.1904,1.19001,1.19013,52400000.0
2008-11-27 19:57:00,1.18983,1.1901,1.18983,1.1901,19600000.0
2008-11-27 19:58:00,1.19037,1.19076,1.18987,1.18987,16800000.0
2008-11-27 19:59:00,1.19034,1.19041,1.1896,1.19004,80400000.0
2008-11-27 20:00:00,1.1889,1.1889,1.1888,1.1888,13600000.0
2008-11-27 20:01:00,1.1883,1.1888,1.1876,1.1888,13600000.0
2008-11-27 20:02:00,1.1891,1.1891,1.1883,1.1888,13600000.0
2008-11-27 20:03:00,1.18972,1.18983,1.18756,1.18756,13600000.0
2008-11-27 20:04:00,1.18735,1.1875,1.187,1.18736,93200000.0
2008-11-27 20:05:00,1.18744,1.18784,1.18722,1.1875,87000000.0
2008-11-27 20:06:00,1.18762,1.18786,1.18745,1.18763,84600000.0
2008-11-27 20:07:00,1.18766,1.1881,1.18743,1.18743,78400000.0
2008-11-27 20:08:00,1.1881,1.1886,1.1881,1.1886,26800000.0
2008-11-27 20:09:00,1.1882,1.1892,1.1882,1.1891,26800000.0
2008-11-27 20:10:00,1.1894,1.1896,1.188,1.1889,26800000.0
2008-11-27 20:11:00,1.1891,1.1891,1.1889,1.1889,26800000.0
2008-11-27 20:12:00,1.1888,1.1888,1.1884,1.1884,26800000.0
2008-11-27 20:13:00,1.18751,1.18801,1.18751,1.18775,26800000.0
2008-11-27 20:14:00,1.1876,1.1876,1.18745,1.18751,36000000.0
2008-11-27 20:15:00,1.1875,1.18866,1.18741,1.18817,106400000.0
2008-11-27 20:16:00,1.1885,1.1885,1.1885,1.1885,22000000.0
2008-11-27 20:17:00,1.18795,1.18866,1.18795,1.18844,22000000.0
2008-11-27 20:18:00,1.1884,1.18868,1.1884,1.18868,5000000.0
2008-11-27 20:19:00,1.18876,1.18876,1.18828,1.18828,18600000.0
2008-11-27 20:20:00,1.18832,1.18872,1.18824,1.18855,12400000.0
2008-11-27 20:21:00,1.1888,1.189,1.1877,1.1886,29400000.0
2008-11-27 20:22:00,1.18862,1.18862,1.18819,1.18842,29400000.0
2008-11-27 20:23:00,1.18862,1.18913,1.18848,1.18873,16600000.0
2008-11-27 20:24:00,1.188,1.188,1.188,1.188,16800000.0
2008-11-27 20:25:00,1.18857,1.18857,1.18783,1.18783,16800000.0
2008-11-27 20:26:00,1.1878,1.1878,1.1878,1.1878,13600000.0
2008-11-27 20:28:00,1.18772,1.1881,1.18772,1.18806,13600000.0
2008-11-27 20:29:00,1.18843,1.18854,1.18833,1.18841,31800000.0
2008-11-27 20:30:00,1.1877,1.1877,1.1874,1.1874,86800000.0
2008-11-27 20:31:00,1.1879,1.1879,1.1877,1.1877,86800000.0
2008-11-27 20:32:00,1.1878,1.1878,1.1878,1.1878,86800000.0
2008-11-27 20:33:00,1.18803,1.18857,1.18775,1.188,86800000.0
2008-11-27 20:34:00,1.1877,1.188,1.1877,1.188,69600000.0
2008-11-27 20:35:00,1.1882,1.18871,1.1882,1.18858,69600000.0
2008-11-27 20:36:00,1.18814,1.18816,1.18814,1.18816,3400000.0
2008-11-27 20:37:00,1.18841,1.18853,1.18804,1.18807,46800000.0
2008-11-27 20:38:00,1.18793,1.18827,1.18775,1.18807,62600000.0
2008-11-27 20:39:00,1.18809,1.18809,1.18727,1.18727,9800000.0
2008-11-27 20:40:00,1.18727,1.18749,1.18679,1.18689,69200000.0
2008-11-27 20:41:00,1.188,1.188,1.1879,1.1879,29600000.0
2008-11-27 20:42:00,1.18703,1.18703,1.18637,1.18637,29600000.0
2008-11-27 20:43:00,1.18609,1.18609,1.18551,1.186,28400000.0
2008-11-27 20:44:00,1.18692,1.18765,1.18692,1.18765,62600000.0
2008-11-27 20:45:00,1.18744,1.18749,1.18699,1.18736,73400000.0
2008-11-27 20:46:00,1.18733,1.18756,1.18732,1.18756,24200000.0
2008-11-27 20:47:00,1.18757,1.18807,1.18751,1.188,68000000.0
2008-11-27 20:48:00,1.18787,1.18843,1.18763,1.18765,85200000.0
2008-11-27 20:49:00,1.18753,1.18755,1.18682,1.18682,76400000.0
2008-11-27 20:50:00,1.18685,1.18704,1.18678,1.18693,48600000.0
2008-11-27 20:51:00,1.1879,1.1882,1.1873,1.1878,31800000.0
2008-11-27 20:52:00,1.1877,1.1881,1.1877,1.1881,31800000.0
2008-11-27 20:53:00,1.18733,1.18793,1.18733,1.18793,31800000.0
2008-11-27 20:54:00,1.18891,1.19028,1.18891,1.19028,13200000.0
2008-11-27 20:55:00,1.18993,1.19065,1.18971,1.18971,65400000.0
2008-11-27 20:56:00,1.18962,1.1898,1.18939,1.18939,21200000.0
2008-11-27 20:57:00,1.18958,1.18994,1.18948,1.18994,18400000.0
2008-11-27 20:58:00,1.19029,1.19098,1.19029,1.19098,46800000.0
2008-11-27 20:59:00,1.1879,1.1879,1.1874,1.1878,72000000.0
2008-11-27 21:00:00,1.19104,1.19104,1.19018,1.19018,72000000.0
2008-11-27 21:01:00,1.19,1.19,1.18902,1.18961,124400000.0
2008-11-27 21:02:00,1.19016,1.19086,1.18982,1.1904,170400000.0
2008-11-27 21:03:00,1.1872,1.1874,1.1872,1.1874,103600000.0
2008-11-27 21:04:00,1.19086,1.19109,1.19071,1.19077,103600000.0
2008-11-27 21:05:00,1.19055,1.19055,1.18875,1.18875,70100000.0
2008-11-27 21:06:00,1.18895,1.18895,1.18825,1.18879,22000000.0
2008-11-27 21:07:00,1.18887,1.18922,1.18887,1.18912,24400000.0
2008-11-27 21:08:00,1.18914,1.18914,1.1888,1.18886,44200000.0
2008-11-27 21:09:00,1.18911,1.18994,1.18911,1.18994,57600000.0
2008-11-27 21:10:00,1.18994,1.19014,1.18937,1.18958,41600000.0
2008-11-27 21:11:00,1.1882,1.1882,1.1882,1.1882,15200000.0
2008-11-27 21:12:00,1.18957,1.18957,1.18908,1.18908,15200000.0
2008-11-27 21:13:00,1.1886,1.18898,1.1886,1.18889,20800000.0
2008-11-27 21:14:00,1.18889,1.1892,1.18885,1.18903,51400000.0
2008-11-27 21:17:00,1.18926,1.1894,1.18892,1.1894,19000000.0
2008-11-27 21:18:00,1.18934,1.18952,1.18908,1.18908,30600000.0
2008-11-27 21:19:00,1.18935,1.18935,1.18886,1.18895,10800000.0
2008-11-27 21:20:00,1.1889,1.18904,1.18886,1.18889,37800000.0
2008-11-27 21:21:00,1.18896,1.18926,1.1889,1.18926,30200000.0
2008-11-27 21:22:00,1.18924,1.18945,1.18862,1.18862,61600000.0
2008-11-27 21:23:00,1.18826,1.18857,1.18826,1.18838,82200000.0
2008-11-27 21:24:00,1.18827,1.18865,1.18813,1.18813,18000000.0
2008-11-27 21:25:00,1.18797,1.18815,1.18784,1.18802,70800000.0
2008-11-27 21:26:00,1.1875,1.1878,1.1875,1.1877,40600000.0
2008-11-27 21:27:00,1.1882,1.1883,1.188,1.188,40600000.0
2008-11-27 21:28:00,1.18814,1.18845,1.1881,1.18845,40600000.0
2008-11-27 21:29:00,1.188,1.1885,1.1876,1.1879,51000000.0
2008-11-27 21:30:00,1.188,1.1885,1.1879,1.1884,51000000.0
2008-11-27 21:31:00,1.1882,1.1884,1.1882,1.1882,51000000.0
2008-11-27 21:32:00,1.1879,1.1881,1.1879,1.1881,51000000.0
2008-11-27 21:33:00,1.18808,1.18861,1.1879,1.18861,51000000.0
2008-11-27 21:34:00,1.1875,1.1878,1.1875,1.1875,3200000.0
2008-11-27 21:35:00,1.1877,1.1885,1.1877,1.188,3200000.0
2008-11-27 21:36:00,1.1881,1.1881,1.1879,1.1879,3200000.0
2008-11-27 21:37:00,1.1881,1.1881,1.1881,1.1881,3200000.0
2008-11-27 21:38:00,1.18846,1.18846,1.18842,1.18842,3200000.0
2008-11-27 21:39:00,1.1881,1.1881,1.1876,1.1876,4200000.0
2008-11-27 21:40:00,1.1877,1.1877,1.1876,1.1876,4200000.0
2008-11-27 21:41:00,1.1874,1.1876,1.1874,1.1876,4200000.0
2008-11-27 21:42:00,1.1872,1.1876,1.1872,1.1872,4200000.0
2008-11-27 21:43:00,1.1871,1.1871,1.1871,1.1871,4200000.0
2008-11-27 21:44:00,1.18821,1.18872,1.18821,1.18872,4200000.0
2008-11-27 21:45:00,1.187,1.187,1.186,1.186,4200000.0
2008-11-27 21:46:00,1.18836,1.18836,1.18811,1.18811,4200000.0
2008-11-27 21:47:00,1.1864,1.187,1.1863,1.1869,58200000.0
2008-11-27 21:48:00,1.1879,1.18881,1.1879,1.18823,58200000.0
2008-11-27 21:49:00,1.18829,1.18852,1.18821,1.18843,55600000.0
2008-11-27 21:50:00,1.18864,1.18895,1.18833,1.18833,117200000.0
2008-11-27 21:51:00,1.18816,1.18851,1.18805,1.18814,77000000.0
2008-11-27 21:52:00,1.18812,1.18824,1.18812,1.18822,41600000.0
2008-11-27 21:53:00,1.1861,1.1874,1.1861,1.187,10600000.0
2008-11-27 21:54:00,1.1881,1.18866,1.1881,1.18856,10600000.0
2008-11-27 21:55:00,1.1868,1.187,1.1868,1.187,101400000.0
2008-11-27 21:56:00,1.18863,1.18926,1.18836,1.18853,101400000.0
2008-11-27 21:57:00,1.1885,1.18865,1.18844,1.18861,37800000.0
2008-11-27 21:58:00,1.1874,1.1874,1.187,1.187,37000000.0
2008-11-27 21:59:00,1.18847,1.18847,1.18813,1.18813,37000000.0
2008-11-27 22:00:00,1.18853,1.18858,1.18826,1.18827,14000000.0
2008-11-27 22:01:00,1.18772,1.18821,1.18751,1.18795,19800000.0
2008-11-27 22:02:00,1.18787,1.18793,1.18773,1.18778,34800000.0
2008-11-27 22:03:00,1.18753,1.18776,1.18749,1.18766,4600000.0
2008-11-27 22:04:00,1.18787,1.18787,1.18755,1.18771,28000000.0
2008-11-27 22:05:00,1.1878,1.18812,1.18774,1.18792,47600000.0
2008-11-27 22:06:00,1.18856,1.18891,1.18848,1.1888,15400000.0
2008-11-27 22:07:00,1.18901,1.18952,1.189,1.18912,104600000.0
2008-11-27 22:08:00,1.18911,1.18911,1.18857,1.18896,93200000.0
2008-11-27 22:09:00,1.18866,1.18928,1.18864,1.1888,70400000.0
2008-11-27 22:10:00,1.18881,1.18912,1.18877,1.18891,33600000.0
2008-11-27 22:12:00,1.18863,1.18919,1.18856,1.18867,65000000.0
2008-11-27 22:13:00,1.1869,1.1869,1.1869,1.1869,52800000.0
2008-11-27 22:14:00,1.1866,1.1866,1.1866,1.1866,52800000.0
2008-11-27 22:15:00,1.1865,1.1865,1.1865,1.1865,52800000.0
2008-11-27 22:16:00,1.1868,1.1868,1.1861,1.1861,52800000.0
2008-11-27 22:17:00,1.1865,1.1866,1.1846,1.1849,52800000.0
2008-11-27 22:18:00,1.1886,1.1886,1.18818,1.18841,52800000.0
2008-11-27 22:19:00,1.18914,1.18932,1.18861,1.18861,18800000.0
2008-11-27 22:20:00,1.18879,1.18896,1.1887,1.18883,6800000.0
2008-11-27 22:21:00,1.18886,1.18886,1.18867,1.18869,29600000.0
2008-11-27 22:22:00,1.18876,1.18888,1.1883,1.18859,44000000.0
2008-11-27 22:23:00,1.1858,1.186,1.1858,1.186,23400000.0
2008-11-27 22:24:00,1.1858,1.1859,1.1858,1.1859,23400000.0
2008-11-27 22:25:00,1.1858,1.1858,1.1856,1.1856,23400000.0
2008-11-27 22:26:00,1.1854,1.1854,1.1852,1.1854,23400000.0
2008-11-27 22:27:00,1.1887,1.18883,1.18862,1.18883,23400000.0
2008-11-27 22:28:00,1.18867,1.18942,1.18867,1.18871,101200000.0
2008-11-27 22:29:00,1.18896,1.1893,1.18891,1.1893,8400000.0
2008-11-27 22:30:00,1.18939,1.18939,1.18937,1.18937,3200000.0
2008-11-27 22:31:00,1.18935,1.18935,1.18866,1.18866,96600000.0
2008-11-27 22:32:00,1.18885,1.18902,1.18874,1.18882,112000000.0
2008-11-27 22:33:00,1.18877,1.18884,1.18834,1.18855,106400000.0
2008-11-27 22:34:00,1.18826,1.18826,1.18807,1.18808,86800000.0
2008-11-27 22:35:00,1.18877,1.18877,1.1882,1.18831,8200000.0
2008-11-27 22:36:00,1.1889,1.1889,1.18857,1.18867,13600000.0
2008-11-27 22:37:00,1.18861,1.18861,1.18828,1.18828,21400000.0
2008-11-27 22:38:00,1.1861,1.1861,1.1852,1.186,62200000.0
2008-11-27 22:39:00,1.18792,1.18808,1.18789,1.18808,62200000.0
2008-11-27 22:40:00,1.18816,1.18838,1.18813,1.18823,112000000.0
2008-11-27 22:41:00,1.186,1.186,1.1858,1.1858,11200000.0
2008-11-27 22:42:00,1.18818,1.18834,1.18803,1.18803,11200000.0
2008-11-27 22:43:00,1.1859,1.1861,1.1859,1.1861,24000000.0
2008-11-27 22:44:00,1.18775,1.18775,1.18741,1.18743,24000000.0
2008-11-27 22:45:00,1.18741,1.18741,1.18659,1.18675,29600000.0
2008-11-27 22:46:00,1.18691,1.18705,1.18691,1.18705,8200000.0
2008-11-27 22:47:00,1.18717,1.18738,1.18715,1.18733,19600000.0
2008-11-27 22:48:00,1.18762,1.18807,1.18754,1.18754,75600000.0
2008-11-27 22:49:00,1.18778,1.18778,1.1873,1.18765,12600000.0
2008-11-27 22:50:00,1.1883,1.1885,1.1882,1.1885,18000000.0
2008-11-27 22:51:00,1.1879,1.18829,1.1879,1.18827,18000000.0
2008-11-27 22:52:00,1.18764,1.18764,1.18654,1.18654,25800000.0
2008-11-27 22:53:00,1.18717,1.18808,1.18717,1.18777,16200000.0
2008-11-27 22:54:00,1.18776,1.18789,1.18774,1.18784,14600000.0
2008-11-27 22:55:00,1.18794,1.18814,1.18776,1.18779,64200000.0
2008-11-27 22:56:00,1.18786,1.18798,1.18762,1.18797,72800000.0
2008-11-27 22:57:00,1.18792,1.18799,1.18771,1.18772,55000000.0
2008-11-27 22:58:00,1.18767,1.18794,1.18767,1.18794,30800000.0
2008-11-27 22:59:00,1.188,1.188,1.18763,1.18763,107000000.0
2008-11-27 23:00:00,1.18758,1.18788,1.18758,1.18778,87800000.0
2008-11-27 23:01:00,1.1894,1.1894,1.1894,1.1894,8400000.0
2008-11-27 23:02:00,1.189,1.1901,1.189,1.1901,8400000.0
2008-11-27 23:03:00,1.19,1.19,1.1892,1.1892,8400000.0
2008-11-27 23:04:00,1.1893,1.1893,1.1891,1.1891,8400000.0
2008-11-27 23:05:00,1.1894,1.1895,1.1894,1.1894,8400000.0
2008-11-27 23:06:00,1.1893,1.1894,1.1893,1.1894,8400000.0
2008-11-27 23:07:00,1.18801,1.18837,1.18794,1.18819,8400000.0
2008-11-27 23:08:00,1.18794,1.18794,1.18757,1.18757,22400000.0
2008-11-27 23:09:00,1.1898,1.1903,1.1898,1.1898,10200000.0
2008-11-27 23:10:00,1.1896,1.1896,1.1868,1.1888,10200000.0
2008-11-27 23:11:00,1.1887,1.1887,1.1883,1.1883,10200000.0
2008-11-27 23:12:00,1.1876,1.18797,1.1876,1.18775,10200000.0
2008-11-27 23:13:00,1.1878,1.1878,1.1878,1.1878,37200000.0
2008-11-27 23:14:00,1.1876,1.1878,1.1876,1.1878,37200000.0
2008-11-27 23:15:00,1.1875,1.1878,1.1875,1.1878,37200000.0
2008-11-27 23:16:00,1.1875,1.1878,1.1875,1.1878,37200000.0
2008-11-27 23:17:00,1.18758,1.18758,1.18603,1.18603,37200000.0
2008-11-27 23:18:00,1.18623,1.18701,1.18623,1.18672,34400000.0
2008-11-27 23:19:00,1.1878,1.1878,1.1876,1.1876,53200000.0
2008-11-27 23:20:00,1.18682,1.18702,1.18662,1.18662,53200000.0
2008-11-27 23:21:00,1.1858,1.1863,1.1858,1.18625,10800000.0
2008-11-27 23:22:00,1.18644,1.18644,1.18608,1.18609,29000000.0
2008-11-27 23:23:00,1.18621,1.18675,1.18591,1.18591,65200000.0
2008-11-27 23:24:00,1.1862,1.18668,1.1862,1.18668,19000000.0
2008-11-27 23:25:00,1.18683,1.18706,1.18667,1.18668,51200000.0
2008-11-27 23:26:00,1.1887,1.1887,1.1881,1.1881,12000000.0
2008-11-27 23:27:00,1.18746,1.18786,1.18734,1.18734,12000000.0
2008-11-27 23:28:00,1.1893,1.1893,1.1892,1.1893,7800000.0
2008-11-27 23:29:00,1.18752,1.18752,1.18674,1.18674,7800000.0
2008-11-27 23:30:00,1.1868,1.1868,1.1867,1.1867,7200000.0
2008-11-27 23:31:00,1.18661,1.18713,1.18661,1.18702,7200000.0
2008-11-27 23:32:00,1.18705,1.18759,1.18702,1.18734,5200000.0
2008-11-27 23:33:00,1.18711,1.18721,1.18676,1.18714,12600000.0
2008-11-27 23:34:00,1.1883,1.1884,1.1882,1.1882,16400000.0
2008-11-27 23:35:00,1.18708,1.18724,1.18693,1.18724,16400000.0
2008-11-27 23:36:00,1.18702,1.18702,1.1869,1.1869,11000000.0
2008-11-27 23:37:00,1.1882,1.1885,1.1882,1.1883,33200000.0
2008-11-27 23:38:00,1.189,1.1891,1.1884,1.1889,33200000.0
2008-11-27 23:39:00,1.1881,1.1888,1.1881,1.1887,33200000.0
2008-11-27 23:40:00,1.18729,1.18739,1.18664,1.18723,33200000.0
2008-11-27 23:41:00,1.1884,1.1884,1.188,1.1883,45400000.0
2008-11-27 23:42:00,1.1882,1.1888,1.1882,1.1887,45400000.0
2008-11-27 23:43:00,1.18675,1.18749,1.18671,1.18696,45400000.0
2008-11-27 23:44:00,1.18724,1.1878,1.18695,1.1878,15400000.0
2008-11-27 23:45:00,1.18893,1.18893,1.18824,1.18824,56400000.0
2008-11-27 23:46:00,1.18815,1.18827,1.18798,1.18802,44600000.0
2008-11-27 23:47:00,1.1876,1.1876,1.1869,1.1873,6600000.0
2008-11-27 23:48:00,1.1871,1.1871,1.1865,1.1865,6600000.0
2008-11-27 23:49:00,1.18795,1.18894,1.18795,1.18857,6600000.0
2008-11-27 23:50:00,1.18832,1.18832,1.18784,1.18811,109000000.0
2008-11-27 23:51:00,1.18825,1.18923,1.18813,1.18923,60800000.0
2008-11-27 23:52:00,1.18947,1.18977,1.18918,1.18939,57600000.0
2008-11-27 23:53:00,1.18915,1.18954,1.18906,1.18952,69800000.0
2008-11-27 23:54:00,1.18979,1.18984,1.18937,1.18948,36600000.0
2008-11-27 23:55:00,1.18935,1.18965,1.18935,1.18955,24800000.0
2008-11-27 23:56:00,1.18975,1.18992,1.18937,1.18978,46000000.0
2008-11-27 23:57:00,1.1896,1.1899,1.18954,1.18984,38600000.0
2008-11-27 23:58:00,1.18978,1.18986,1.18959,1.18979,13600000.0
2008-11-27 23:59:00,1.18947,1.18958,1.18914,1.18914,32400000.0
2008-11-28 00:01:00,1.186,1.186,1.186,1.186,10800000.0
2008-11-28 00:02:00,1.18885,1.18918,1.18885,1.18911,10800000.0
2008-11-28 00:03:00,1.18918,1.18964,1.18909,1.18936,21400000.0
2008-11-28 00:04:00,1.18945,1.19006,1.18912,1.18968,27000000.0
2008-11-28 00:05:00,1.1868,1.187,1.1868,1.187,19400000.0
2008-11-28 00:06:00,1.18966,1.1899,1.18966,1.18979,19400000.0
2008-11-28 00:07:00,1.18999,1.1901,1.18871,1.18871,20400000.0
2008-11-28 00:08:00,1.18869,1.19006,1.18869,1.19006,21400000.0
2008-11-28 00:09:00,1.18978,1.18998,1.18947,1.18947,11600000.0
2008-11-28 00:10:00,1.18944,1.19011,1.18944,1.18958,19000000.0
2008-11-28 00:11:00,1.18898,1.18923,1.18845,1.18847,10400000.0
2008-11-28 00:12:00,1.1877,1.1878,1.1877,1.1878,10600000.0
2008-11-28 00:13:00,1.18898,1.18918,1.18898,1.18918,10600000.0
2008-11-28 00:14:00,1.18916,1.18916,1.18899,1.18899,4800000.0
2008-11-28 00:15:00,1.18843,1.18846,1.18833,1.18846,16800000.0
2008-11-28 00:16:00,1.18884,1.18888,1.1885,1.1886,20200000.0
2008-11-28 00:17:00,1.1878,1.1878,1.1876,1.1877,20600000.0
2008-11-28 00:18:00,1.18848,1.18889,1.18846,1.18878,20600000.0
2008-11-28 00:19:00,1.18896,1.18916,1.18853,1.18875,14000000.0
2008-11-28 00:20:00,1.1883,1.1883,1.188,1.188,9600000.0
2008-11-28 00:21:00,1.1881,1.1882,1.1881,1.1882,9600000.0
2008-11-28 00:22:00,1.1892,1.18931,1.18888,1.18912,9600000.0
2008-11-28 00:23:00,1.18917,1.18986,1.18917,1.18942,8400000.0
2008-11-28 00:24:00,1.18918,1.19002,1.18908,1.1899,21600000.0
2008-11-28 00:25:00,1.18998,1.18998,1.18915,1.1896,18800000.0
2008-11-28 00:26:00,1.1878,1.1885,1.1877,1.1881,18000000.0
2008-11-28 00:27:00,1.18984,1.19037,1.18984,1.18988,18000000.0
2008-11-28 00:28:00,1.1903,1.1903,1.18989,1.19002,12400000.0
2008-11-28 00:29:00,1.18985,1.18999,1.18955,1.18955,22200000.0
2008-11-28 00:30:00,1.18927,1.18927,1.18881,1.18898,17400000.0
2008-11-28 00:31:00,1.1888,1.1888,1.18849,1.18849,13000000.0
2008-11-28 00:32:00,1.18848,1.18885,1.18848,1.18885,18200000.0
2008-11-28 00:33:00,1.18897,1.18931,1.18859,1.18859,17800000.0
2008-11-28 00:34:00,1.1882,1.1882,1.18708,1.18708,11600000.0
2008-11-28 00:35:00,1.18777,1.18837,1.18777,1.18821,22200000.0
2008-11-28 00:36:00,1.18807,1.1884,1.18763,1.18763,19200000.0
2008-11-28 00:37:00,1.18785,1.18869,1.18785,1.18869,24200000.0
2008-11-28 00:38:00,1.18905,1.1891,1.18885,1.18885,7600000.0
2008-11-28 00:39:00,1.18873,1.18885,1.18864,1.1887,10000000.0
2008-11-28 00:40:00,1.18895,1.18895,1.18859,1.18876,27600000.0
2008-11-28 00:41:00,1.18881,1.18893,1.18842,1.18842,13800000.0
2008-11-28 00:42:00,1.18855,1.18884,1.18847,1.18884,30800000.0
2008-11-28 00:43:00,1.18844,1.18896,1.18844,1.18868,14400000.0
2008-11-28 00:44:00,1.18799,1.1881,1.18776,1.18806,22800000.0
2008-11-28 00:45:00,1.18789,1.18793,1.18764,1.18789,16200000.0
2008-11-28 00:46:00,1.18775,1.18802,1.18735,1.18742,19400000.0
2008-11-28 00:47:00,1.18726,1.18762,1.18713,1.18762,17400000.0
2008-11-28 00:48:00,1.18755,1.18755,1.18719,1.18719,18000000.0
2008-11-28 00:49:00,1.18716,1.18722,1.18647,1.18647,14400000.0
2008-11-28 00:50:00,1.18671,1.18673,1.18652,1.18657,13200000.0
2008-11-28 00:51:00,1.18675,1.18675,1.18646,1.18662,23800000.0
2008-11-28 00:52:00,1.18626,1.18636,1.18583,1.18583,34000000.0
2008-11-28 00:53:00,1.18616,1.18644,1.1861,1.1861,15000000.0
2008-11-28 00:54:00,1.18586,1.18641,1.18586,1.18597,21400000.0
2008-11-28 00:55:00,1.18593,1.18654,1.18591,1.18601,46800000.0
2008-11-28 00:56:00,1.1875,1.1876,1.1873,1.1874,79400000.0
2008-11-28 00:57:00,1.18626,1.18674,1.18626,1.18638,79400000.0
2008-11-28 00:58:00,1.18705,1.18705,1.18637,1.18698,7400000.0
2008-11-28 00:59:00,1.1877,1.1877,1.1874,1.1874,22600000.0
2008-11-28 01:00:00,1.18669,1.18693,1.18645,1.18678,22600000.0
2008-11-28 01:01:00,1.1877,1.1894,1.1869,1.1877,54600000.0
2008-11-28 01:02:00,1.18658,1.18719,1.18651,1.18719,54600000.0
2008-11-28 01:03:00,1.18731,1.18742,1.18676,1.18742,17200000.0
2008-11-28 01:04:00,1.18727,1.18727,1.18658,1.18689,27800000.0
2008-11-28 01:05:00,1.18719,1.18733,1.18699,1.18733,71300000.0
2008-11-28 01:06:00,1.18747,1.18757,1.18715,1.18715,24400000.0
2008-11-28 01:07:00,1.18739,1.18847,1.18739,1.18847,53400000.0
2008-11-28 01:08:00,1.18828,1.18907,1.18797,1.18811,55200000.0
2008-11-28 01:09:00,1.18863,1.18874,1.18826,1.18826,14800000.0
2008-11-28 01:10:00,1.18848,1.18848,1.18806,1.18836,14800000.0
2008-11-28 01:11:00,1.18833,1.18848,1.18833,1.18848,3600000.0
2008-11-28 01:12:00,1.1886,1.1886,1.1885,1.1886,88200000.0
2008-11-28 01:13:00,1.18862,1.18874,1.18834,1.18838,88200000.0
2008-11-28 01:14:00,1.1883,1.18846,1.1877,1.18788,67600000.0
2008-11-28 01:15:00,1.18806,1.18855,1.1879,1.18855,18000000.0
2008-11-28 01:16:00,1.1878,1.18808,1.18777,1.18808,23400000.0
2008-11-28 01:17:00,1.18811,1.18844,1.1878,1.18792,100800000.0
2008-11-28 01:18:00,1.18822,1.189,1.18822,1.18885,24400000.0
2008-11-28 01:19:00,1.18933,1.18986,1.18933,1.18955,34800000.0
2008-11-28 01:20:00,1.18921,1.18921,1.18828,1.18828,42600000.0
2008-11-28 01:21:00,1.18828,1.18835,1.18807,1.18835,16600000.0
2008-11-28 01:22:00,1.1885,1.1885,1.18826,1.18832,40800000.0
2008-11-28 01:23:00,1.18837,1.18893,1.18837,1.1887,13400000.0
2008-11-28 01:24:00,1.18888,1.18961,1.18888,1.18919,10600000.0
2008-11-28 01:25:00,1.18951,1.18964,1.1887,1.18877,53400000.0
2008-11-28 01:26:00,1.18823,1.18855,1.1878,1.18811,47200000.0
2008-11-28 01:27:00,1.18889,1.18921,1.18854,1.18887,70800000.0
2008-11-28 01:28:00,1.18853,1.18882,1.1882,1.1882,49800000.0
2008-11-28 01:29:00,1.18817,1.18878,1.18816,1.18865,12600000.0
2008-11-28 01:30:00,1.18849,1.18885,1.18823,1.18851,13600000.0
2008-11-28 01:31:00,1.18874,1.18887,1.18874,1.18887,22000000.0
2008-11-28 01:32:00,1.18848,1.18909,1.18796,1.18817,76000000.0
2008-11-28 01:33:00,1.18883,1.18962,1.18883,1.18889,37400000.0
2008-11-28 01:34:00,1.18893,1.18919,1.18874,1.18919,34600000.0
2008-11-28 01:35:00,1.18934,1.18935,1.18899,1.18935,34800000.0
2008-11-28 01:36:00,1.18916,1.18916,1.18654,1.18662,54800000.0
2008-11-28 01:37:00,1.18663,1.18748,1.18663,1.18722,86000000.0
2008-11-28 01:38:00,1.1882,1.1882,1.1879,1.1879,12400000.0
2008-11-28 01:39:00,1.18752,1.18768,1.18745,1.18761,12400000.0
2008-11-28 01:40:00,1.18727,1.18739,1.18695,1.18739,26600000.0
2008-11-28 01:41:00,1.18692,1.18732,1.18669,1.18669,44600000.0
2008-11-28 01:42:00,1.18661,1.18664,1.18592,1.18622,91400000.0
2008-11-28 01:43:00,1.18652,1.18697,1.18639,1.1864,42800000.0
2008-11-28 01:44:00,1.18645,1.1868,1.18638,1.1868,24600000.0
2008-11-28 01:45:00,1.18708,1.18724,1.18663,1.18663,10600000.0
2008-11-28 01:46:00,1.18666,1.18666,1.18596,1.18604,55800000.0
2008-11-28 01:47:00,1.18586,1.18586,1.18516,1.18581,39000000.0
2008-11-28 01:48:00,1.18561,1.18665,1.18561,1.18665,23400000.0
2008-11-28 01:49:00,1.18652,1.18652,1.18601,1.18601,8800000.0
2008-11-28 01:50:00,1.18646,1.18683,1.18646,1.18677,22800000.0
2008-11-28 01:51:00,1.1869,1.18749,1.1869,1.18712,12400000.0
2008-11-28 01:52:00,1.1865,1.1878,1.1865,1.1872,55400000.0
2008-11-28 01:53:00,1.1875,1.1878,1.1873,1.1878,55400000.0
2008-11-28 01:54:00,1.18738,1.1875,1.18709,1.18731,55400000.0
2008-11-28 01:55:00,1.18751,1.18856,1.18751,1.18856,16200000.0
2008-11-28 01:56:00,1.18861,1.18866,1.18774,1.18791,33800000.0
2008-11-28 01:57:00,1.18799,1.18836,1.18799,1.18824,19600000.0
2008-11-28 01:58:00,1.18838,1.18867,1.18817,1.18817,58600000.0
2008-11-28 01:59:00,1.18826,1.18841,1.18807,1.18836,15600000.0
2008-11-28 02:00:00,1.18824,1.1887,1.18824,1.18851,11400000.0
2008-11-28 02:01:00,1.18848,1.18875,1.18808,1.18875,19400000.0
2008-11-28 02:02:00,1.18867,1.1889,1.18789,1.1889,7200000.0
2008-11-28 02:03:00,1.18879,1.18901,1.18864,1.18893,15400000.0
2008-11-28 02:04:00,1.18937,1.18937,1.1885,1.18894,14800000.0
2008-11-28 02:05:00,1.18943,1.18998,1.18908,1.18998,7400000.0
2008-11-28 02:06:00,1.18974,1.19041,1.18974,1.19037,22200000.0
2008-11-28 02:07:00,1.19002,1.19016,1.18962,1.1897,21400000.0
2008-11-28 02:08:00,1.1898,1.18992,1.18954,1.18963,11000000.0
2008-11-28 02:09:00,1.18969,1.18969,1.18924,1.18924,9800000.0
2008-11-28 02:10:00,1.18966,1.19004,1.18957,1.19004,14600000.0
2008-11-28 02:11:00,1.18978,1.19012,1.18978,1.18986,22400000.0
2008-11-28 02:12:00,1.18959,1.18992,1.18959,1.18982,18600000.0
2008-11-28 02:13:00,1.18976,1.19001,1.18944,1.18995,14200000.0
2008-11-28 02:14:00,1.18985,1.18985,1.18945,1.18976,21400000.0
2008-11-28 02:15:00,1.18996,1.19071,1.18996,1.1907,45600000.0
2008-11-28 02:16:00,1.18956,1.18993,1.18923,1.18923,19600000.0
2008-11-28 02:17:00,1.18876,1.18903,1.18861,1.18871,12600000.0
2008-11-28 02:18:00,1.1887,1.18936,1.18868,1.18887,22200000.0
2008-11-28 02:19:00,1.18906,1.18906,1.18828,1.18862,17200000.0
2008-11-28 02:20:00,1.18805,1.18849,1.18805,1.18807,40200000.0
2008-11-28 02:21:00,1.18822,1.18822,1.18808,1.18808,2600000.0
2008-11-28 02:22:00,1.18774,1.18813,1.18738,1.18738,26200000.0
2008-11-28 02:23:00,1.18737,1.18776,1.18737,1.18776,5200000.0
2008-11-28 02:24:00,1.18767,1.18789,1.18733,1.18751,22600000.0
2008-11-28 02:25:00,1.18738,1.18738,1.18708,1.18724,15400000.0
2008-11-28 02:26:00,1.18711,1.18773,1.18711,1.18758,16400000.0
2008-11-28 02:27:00,1.18737,1.18825,1.18737,1.18805,29400000.0
2008-11-28 02:28:00,1.18848,1.1885,1.18799,1.18817,15600000.0
2008-11-28 02:29:00,1.18806,1.18884,1.18806,1.18845,20200000.0
2008-11-28 02:30:00,1.18883,1.18927,1.18843,1.18883,22200000.0
2008-11-28 02:31:00,1.18887,1.18887,1.18832,1.18847,24800000.0
2008-11-28 02:32:00,1.1884,1.1884,1.1879,1.18808,23000000.0
2008-11-28 02:33:00,1.18827,1.18834,1.18792,1.18834,14000000.0
2008-11-28 02:34:00,1.18847,1.18871,1.18816,1.18816,10000000.0
2008-11-28 02:35:00,1.1873,1.1873,1.187,1.1871,13800000.0
2008-11-28 02:36:00,1.18815,1.18873,1.18815,1.18839,13800000.0
2008-11-28 02:37:00,1.18859,1.18891,1.18836,1.18853,13200000.0
2008-11-28 02:38:00,1.18907,1.18927,1.18896,1.18896,16400000.0
2008-11-28 02:39:00,1.18865,1.18882,1.18841,1.18882,15900000.0
2008-11-28 02:40:00,1.18812,1.18819,1.1873,1.1873,11000000.0
2008-11-28 02:41:00,1.18731,1.18731,1.1867,1.18702,20800000.0
2008-11-28 02:42:00,1.1868,1.1869,1.1866,1.1867,5800000.0
2008-11-28 02:43:00,1.1866,1.1866,1.1861,1.1861,5800000.0
2008-11-28 02:44:00,1.1863,1.1865,1.1863,1.1864,5800000.0
2008-11-28 02:45:00,1.18742,1.1884,1.18742,1.1884,5800000.0
2008-11-28 02:46:00,1.18878,1.18886,1.18876,1.18886,11400000.0
2008-11-28 02:47:00,1.18848,1.18882,1.18786,1.18795,10600000.0
2008-11-28 02:48:00,1.18847,1.18874,1.1883,1.18838,18400000.0
2008-11-28 02:49:00,1.1867,1.18722,1.18654,1.18665,10800000.0
2008-11-28 02:50:00,1.18661,1.18696,1.18661,1.1868,10600000.0
2008-11-28 02:51:00,1.18677,1.18706,1.18672,1.18706,11200000.0
2008-11-28 02:52:00,1.18746,1.18786,1.18729,1.18749,17200000.0
2008-11-28 02:53:00,1.1872,1.18806,1.1872,1.18806,19800000.0
2008-11-28 02:54:00,1.1882,1.18841,1.18777,1.18787,9400000.0
2008-11-28 02:55:00,1.18803,1.18834,1.18801,1.18801,30600000.0
2008-11-28 02:56:00,1.18801,1.18811,1.18768,1.1878,11400000.0
2008-11-28 02:57:00,1.18722,1.18749,1.18694,1.18705,9400000.0
2008-11-28 02:58:00,1.18735,1.18735,1.18664,1.18681,14800000.0
2008-11-28 02:59:00,1.18672,1.18697,1.18668,1.18682,11000000.0
2008-11-28 03:00:00,1.1876,1.1876,1.1866,1.1871,11000000.0
2008-11-28 03:01:00,1.1869,1.1869,1.1867,1.1868,11000000.0
2008-11-28 03:02:00,1.18709,1.18717,1.18671,1.18688,11000000.0
2008-11-28 03:03:00,1.18692,1.18765,1.18689,1.18759,17800000.0
2008-11-28 03:04:00,1.18767,1.18769,1.18748,1.18763,21600000.0
2008-11-28 03:05:00,1.18813,1.18846,1.18777,1.18783,25600000.0
2008-11-28 03:06:00,1.1863,1.1864,1.1858,1.186,13200000.0
2008-11-28 03:07:00,1.18817,1.18817,1.18741,1.18783,13200000.0
2008-11-28 03:08:00,1.1868,1.1868,1.1864,1.1866,26200000.0
2008-11-28 03:09:00,1.18764,1.18831,1.18756,1.18761,26200000.0
2008-11-28 03:10:00,1.18772,1.18796,1.18731,1.18737,25800000.0
2008-11-28 03:11:00,1.18712,1.18742,1.18705,1.18705,18200000.0
2008-11-28 03:12:00,1.18701,1.18753,1.18698,1.18708,22000000.0
2008-11-28 03:13:00,1.18593,1.18691,1.1859,1.18691,25200000.0
2008-11-28 03:14:00,1.1864,1.18671,1.18584,1.18585,19600000.0
2008-11-28 03:15:00,1.18584,1.1863,1.18565,1.18574,24200000.0
2008-11-28 03:16:00,1.18582,1.18635,1.18582,1.18623,9400000.0
2008-11-28 03:17:00,1.18607,1.1864,1.18576,1.18586,19800000.0
2008-11-28 03:18:00,1.18607,1.18666,1.18582,1.18658,9600000.0
2008-11-28 03:19:00,1.18659,1.18713,1.18632,1.18681,20800000.0
2008-11-28 03:20:00,1.1857,1.1857,1.1851,1.1857,33600000.0
2008-11-28 03:21:00,1.18739,1.18739,1.18704,1.18704,33600000.0
2008-11-28 03:22:00,1.1858,1.1863,1.1852,1.1863,28200000.0
2008-11-28 03:23:00,1.18714,1.18714,1.18665,1.18665,28200000.0
2008-11-28 03:24:00,1.18707,1.18727,1.18691,1.18699,11000000.0
2008-11-28 03:25:00,1.1869,1.18736,1.1869,1.18735,17600000.0
2008-11-28 03:26:00,1.18734,1.18781,1.18711,1.18729,25400000.0
2008-11-28 03:27:00,1.18744,1.18763,1.18724,1.18763,17000000.0
2008-11-28 03:28:00,1.18748,1.18792,1.18733,1.18763,11200000.0
2008-11-28 03:29:00,1.18769,1.18833,1.18768,1.18768,18200000.0
2008-11-28 03:30:00,1.18785,1.1882,1.1877,1.18798,21000000.0
2008-11-28 03:31:00,1.18816,1.18873,1.18786,1.18786,20200000.0
2008-11-28 03:32:00,1.18834,1.18846,1.1878,1.18846,13400000.0
2008-11-28 03:33:00,1.18827,1.18827,1.18789,1.18793,12600000.0
2008-11-28 03:34:00,1.18811,1.18841,1.18795,1.18795,18000000.0
2008-11-28 03:35:00,1.18865,1.18874,1.18826,1.18842,23600000.0
2008-11-28 03:36:00,1.18839,1.18839,1.18794,1.18824,15800000.0
2008-11-28 03:37:00,1.18827,1.18865,1.18821,1.18843,4600000.0
2008-11-28 03:38:00,1.18839,1.18871,1.18837,1.18857,15000000.0
2008-11-28 03:39:00,1.18787,1.18787,1.1875,1.18773,9000000.0
2008-11-28 03:40:00,1.1859,1.186,1.1856,1.1858,20600000.0
2008-11-28 03:41:00,1.18801,1.18832,1.18786,1.18794,20600000.0
2008-11-28 03:42:00,1.18749,1.18812,1.18749,1.18752,13400000.0
2008-11-28 03:43:00,1.1856,1.1858,1.1856,1.1858,15400000.0
2008-11-28 03:44:00,1.18818,1.18822,1.18762,1.18791,15400000.0
2008-11-28 03:45:00,1.18791,1.18799,1.18768,1.18769,18800000.0
2008-11-28 03:46:00,1.1849,1.185,1.1848,1.185,15000000.0
2008-11-28 03:47:00,1.18755,1.18755,1.18725,1.18725,15000000.0
2008-11-28 03:48:00,1.18673,1.18682,1.18633,1.18675,20800000.0
2008-11-28 03:49:00,1.18679,1.18762,1.18679,1.18704,11600000.0
2008-11-28 03:50:00,1.18744,1.18748,1.18663,1.18748,16800000.0
2008-11-28 03:51:00,1.1872,1.18756,1.18717,1.18756,7600000.0
2008-11-28 03:52:00,1.18787,1.18787,1.1871,1.18773,19600000.0
2008-11-28 03:53:00,1.18756,1.18801,1.18746,1.18767,20000000.0
2008-11-28 03:54:00,1.18771,1.18847,1.18757,1.18814,16400000.0
2008-11-28 03:55:00,1.18805,1.18826,1.18755,1.18781,24400000.0
2008-11-28 03:56:00,1.18716,1.1876,1.18706,1.18728,20600000.0
2008-11-28 03:57:00,1.18825,1.18855,1.1882,1.18833,9800000.0
2008-11-28 03:58:00,1.1886,1.18904,1.1886,1.18904,3400000.0
2008-11-28 03:59:00,1.1888,1.18903,1.18831,1.18831,9400000.0
2008-11-28 04:00:00,1.18836,1.18889,1.18836,1.18842,11600000.0
2008-11-28 04:01:00,1.18812,1.18836,1.18798,1.18816,26600000.0
2008-11-28 04:02:00,1.1869,1.1874,1.1869,1.1871,30600000.0
2008-11-28 04:03:00,1.188,1.188,1.18746,1.18746,30600000.0
2008-11-28 04:04:00,1.18698,1.18759,1.18698,1.18722,16000000.0
2008-11-28 04:05:00,1.1871,1.1875,1.1871,1.1871,21000000.0
2008-11-28 04:06:00,1.1868,1.187,1.1868,1.1869,21000000.0
2008-11-28 04:07:00,1.1867,1.1871,1.1867,1.1868,21000000.0
2008-11-28 04:08:00,1.18778,1.18788,1.18737,1.18737,21000000.0
2008-11-28 04:09:00,1.1874,1.18783,1.18727,1.18761,17600000.0
2008-11-28 04:10:00,1.18684,1.18758,1.18684,1.18756,6800000.0
2008-11-28 04:11:00,1.18719,1.18749,1.18708,1.18744,29400000.0
2008-11-28 04:12:00,1.1866,1.1866,1.1864,1.1866,17200000.0
2008-11-28 04:13:00,1.1875,1.18754,1.1871,1.1873,17200000.0
2008-11-28 04:14:00,1.18717,1.1873,1.18667,1.18667,26200000.0
2008-11-28 04:15:00,1.1864,1.1866,1.1864,1.1864,24000000.0
2008-11-28 04:16:00,1.18682,1.18737,1.18681,1.18699,24000000.0
2008-11-28 04:17:00,1.18678,1.18727,1.18678,1.18689,10400000.0
2008-11-28 04:18:00,1.18658,1.18658,1.1854,1.1854,23200000.0
2008-11-28 04:19:00,1.18558,1.18652,1.18558,1.18652,17600000.0
2008-11-28 04:20:00,1.18639,1.18671,1.18631,1.18649,32800000.0
2008-11-28 04:21:00,1.18657,1.18705,1.18649,1.18649,17600000.0
2008-11-28 04:22:00,1.18641,1.18712,1.18634,1.18712,22600000.0
2008-11-28 04:23:00,1.18695,1.18741,1.18688,1.1873,23000000.0
2008-11-28 04:24:00,1.1865,1.18699,1.1865,1.18672,6800000.0
2008-11-28 04:25:00,1.18686,1.18707,1.18662,1.18707,19200000.0
2008-11-28 04:26:00,1.1872,1.18744,1.18665,1.18696,15600000.0
2008-11-28 04:27:00,1.18677,1.18693,1.18637,1.18668,14200000.0
2008-11-28 04:28:00,1.18626,1.18626,1.18558,1.18584,16400000.0
2008-11-28 04:29:00,1.18608,1.1864,1.18582,1.18599,13400000.0
2008-11-28 04:30:00,1.18589,1.18606,1.18557,1.18603,16400000.0
2008-11-28 04:31:00,1.18581,1.18666,1.18581,1.18625,22600000.0
2008-11-28 04:32:00,1.18644,1.1869,1.18644,1.1869,19800000.0
2008-11-28 04:33:00,1.18675,1.18709,1.18639,1.18659,14600000.0
2008-11-28 04:34:00,1.1864,1.1865,1.1864,1.1864,20400000.0
2008-11-28 04:35:00,1.1865,1.1865,1.1862,1.1862,20400000.0
2008-11-28 04:36:00,1.18612,1.18686,1.18612,1.18627,20400000.0
2008-11-28 04:37:00,1.1862,1.1863,1.1852,1.1852,15000000.0
2008-11-28 04:38:00,1.18612,1.18673,1.1859,1.1859,15000000.0
2008-11-28 04:39:00,1.18583,1.18643,1.18583,1.18643,18000000.0
2008-11-28 04:40:00,1.18675,1.18702,1.18672,1.18696,18800000.0
2008-11-28 04:41:00,1.18667,1.18672,1.18653,1.18653,8800000.0
2008-11-28 04:42:00,1.18714,1.1875,1.18703,1.18715,23800000.0
2008-11-28 04:43:00,1.18688,1.18689,1.18688,1.18688,3600000.0
2008-11-28 04:44:00,1.18686,1.18727,1.18655,1.18667,18400000.0
2008-11-28 04:45:00,1.18705,1.18724,1.18702,1.18702,31000000.0
2008-11-28 04:46:00,1.18732,1.18732,1.18697,1.18697,6000000.0
2008-11-28 04:47:00,1.18684,1.18724,1.1868,1.18718,15400000.0
2008-11-28 04:48:00,1.18764,1.18764,1.18717,1.18717,5200000.0
2008-11-28 04:49:00,1.18694,1.18711,1.18654,1.18711,16200000.0
2008-11-28 04:50:00,1.18658,1.18687,1.18619,1.18619,15000000.0
2008-11-28 04:51:00,1.18658,1.18695,1.18607,1.18645,18400000.0
2008-11-28 04:52:00,1.18611,1.18679,1.18575,1.18679,16200000.0
2008-11-28 04:53:00,1.18674,1.18686,1.18645,1.18686,11600000.0
2008-11-28 04:54:00,1.18679,1.18679,1.1865,1.18657,17000000.0
2008-11-28 04:55:00,1.18704,1.18711,1.18633,1.18668,22200000.0
2008-11-28 04:56:00,1.18704,1.18729,1.18704,1.18713,7800000.0
2008-11-28 04:57:00,1.18734,1.18744,1.18685,1.18744,16800000.0
2008-11-28 04:58:00,1.18786,1.18786,1.1868,1.18731,18400000.0
2008-11-28 04:59:00,1.186,1.1869,1.1857,1.1864,21400000.0
2008-11-28 05:00:00,1.1869,1.1871,1.1862,1.1871,21400000.0
2008-11-28 05:01:00,1.18735,1.18765,1.18713,1.18744,21400000.0
2008-11-28 05:02:00,1.18811,1.18849,1.18811,1.18842,22200000.0
2008-11-28 05:03:00,1.18851,1.1886,1.18814,1.18818,27800000.0
2008-11-28 05:04:00,1.18821,1.18839,1.18796,1.18839,13600000.0
2008-11-28 05:05:00,1.18809,1.18884,1.18809,1.18857,11600000.0
2008-11-28 05:06:00,1.18758,1.18767,1.18693,1.18693,14000000.0
2008-11-28 05:07:00,1.18691,1.18761,1.18683,1.18761,21800000.0
2008-11-28 05:08:00,1.18784,1.18829,1.18751,1.18829,11200000.0
2008-11-28 05:09:00,1.1882,1.18868,1.18804,1.18822,21200000.0
2008-11-28 05:10:00,1.1864,1.1864,1.186,1.186,18000000.0
2008-11-28 05:11:00,1.18756,1.18756,1.18704,1.18719,18000000.0
2008-11-28 05:12:00,1.18714,1.18777,1.18714,1.18777,20600000.0
2008-11-28 05:13:00,1.1874,1.18793,1.18732,1.18773,20600000.0
2008-11-28 05:14:00,1.18788,1.18841,1.18784,1.18795,23000000.0
2008-11-28 05:15:00,1.18759,1.18786,1.18736,1.18773,18000000.0
2008-11-28 05:16:00,1.18712,1.18799,1.18712,1.18784,12200000.0
2008-11-28 05:17:00,1.18769,1.18775,1.18738,1.18746,18600000.0
2008-11-28 05:18:00,1.18717,1.1877,1.18717,1.18726,9200000.0
2008-11-28 05:19:00,1.18715,1.18755,1.1871,1.18755,17800000.0
2008-11-28 05:20:00,1.18794,1.18797,1.18729,1.18753,16600000.0
2008-11-28 05:21:00,1.18748,1.18793,1.1874,1.18761,21600000.0
2008-11-28 05:22:00,1.1862,1.1864,1.1858,1.1859,21400000.0
2008-11-28 05:23:00,1.18785,1.18803,1.1875,1.1875,21400000.0
2008-11-28 05:24:00,1.1857,1.1861,1.1854,1.1854,13000000.0
2008-11-28 05:25:00,1.18751,1.18779,1.1873,1.18746,13000000.0
2008-11-28 05:26:00,1.1865,1.187,1.1859,1.1859,20000000.0
2008-11-28 05:27:00,1.1872,1.18784,1.1872,1.18756,20000000.0
2008-11-28 05:28:00,1.18771,1.18823,1.18752,1.18761,23200000.0
2008-11-28 05:29:00,1.18766,1.18778,1.18719,1.18769,17400000.0
2008-11-28 05:30:00,1.1867,1.1876,1.1866,1.1866,16400000.0
2008-11-28 05:31:00,1.1867,1.1869,1.1863,1.1863,16400000.0
2008-11-28 05:32:00,1.1866,1.1868,1.1864,1.1866,16400000.0
2008-11-28 05:33:00,1.1862,1.1869,1.1862,1.1867,16400000.0
2008-11-28 05:34:00,1.18798,1.18798,1.18762,1.18768,16400000.0
2008-11-28 05:35:00,1.1877,1.1879,1.18753,1.18753,6200000.0
2008-11-28 05:36:00,1.1875,1.18796,1.18739,1.18761,16600000.0
2008-11-28 05:37:00,1.1877,1.18783,1.18687,1.18687,11600000.0
2008-11-28 05:38:00,1.18558,1.18606,1.18558,1.18581,10000000.0
2008-11-28 05:39:00,1.18565,1.18644,1.18565,1.18644,7800000.0
2008-11-28 05:40:00,1.18616,1.18616,1.18603,1.18603,21200000.0
2008-11-28 05:41:00,1.1859,1.1859,1.18534,1.18548,12000000.0
2008-11-28 05:42:00,1.18588,1.18603,1.18569,1.18592,33800000.0
2008-11-28 05:43:00,1.18646,1.1868,1.18548,1.18568,26400000.0
2008-11-28 05:44:00,1.18557,1.1859,1.18542,1.18553,13800000.0
2008-11-28 05:45:00,1.18504,1.18548,1.18504,1.1854,14000000.0
2008-11-28 05:46:00,1.18571,1.18571,1.18518,1.1855,5200000.0
2008-11-28 05:47:00,1.18545,1.18582,1.18528,1.18552,29000000.0
2008-11-28 05:48:00,1.18583,1.18583,1.18508,1.18508,12400000.0
2008-11-28 05:49:00,1.18563,1.18589,1.18563,1.18586,16000000.0
2008-11-28 05:50:00,1.18589,1.18636,1.18587,1.18609,18400000.0
2008-11-28 05:51:00,1.18621,1.18634,1.18557,1.18634,27200000.0
2008-11-28 05:52:00,1.18676,1.18701,1.18639,1.18698,17600000.0
2008-11-28 05:53:00,1.18735,1.18803,1.18735,1.18803,19200000.0
2008-11-28 05:54:00,1.18768,1.18768,1.18753,1.18753,3200000.0
2008-11-28 05:55:00,1.18719,1.18719,1.18649,1.18679,22200000.0
2008-11-28 05:56:00,1.18703,1.18751,1.1869,1.18751,16800000.0
2008-11-28 05:57:00,1.18753,1.18778,1.18718,1.18718,13200000.0
2008-11-28 05:58:00,1.18691,1.18747,1.18691,1.18698,12000000.0
2008-11-28 05:59:00,1.18757,1.18768,1.18721,1.18768,17400000.0
2008-11-28 06:00:00,1.18734,1.18827,1.18734,1.18827,10200000.0
2008-11-28 06:01:00,1.18814,1.18832,1.18796,1.18819,11600000.0
2008-11-28 06:02:00,1.18862,1.18862,1.18809,1.18837,15800000.0
2008-11-28 06:03:00,1.1885,1.1885,1.18805,1.18827,16200000.0
2008-11-28 06:04:00,1.18817,1.18871,1.18788,1.18871,27000000.0
2008-11-28 06:05:00,1.18797,1.18797,1.18658,1.18658,11800000.0
2008-11-28 06:06:00,1.18606,1.18651,1.18606,1.18651,13000000.0
2008-11-28 06:07:00,1.18665,1.18732,1.18661,1.18675,14400000.0
2008-11-28 06:08:00,1.18715,1.18715,1.18688,1.18698,17800000.0
2008-11-28 06:09:00,1.18698,1.18741,1.18694,1.18715,18800000.0
2008-11-28 06:10:00,1.18699,1.1875,1.18678,1.18678,6800000.0
2008-11-28 06:11:00,1.18683,1.1873,1.18675,1.18717,20800000.0
2008-11-28 06:12:00,1.18686,1.18723,1.18682,1.18709,17600000.0
2008-11-28 06:13:00,1.18681,1.18758,1.18681,1.18758,23000000.0
2008-11-28 06:14:00,1.18763,1.18777,1.18726,1.18777,12200000.0
2008-11-28 06:15:00,1.18803,1.18848,1.18772,1.18772,12600000.0
2008-11-28 06:16:00,1.18783,1.18817,1.18777,1.18783,20800000.0
2008-11-28 06:17:00,1.18785,1.18847,1.18747,1.18847,14600000.0
2008-11-28 06:18:00,1.18802,1.18821,1.18509,1.18553,17400000.0
2008-11-28 06:19:00,1.18561,1.18695,1.18551,1.18695,7800000.0
2008-11-28 06:20:00,1.18798,1.18798,1.18759,1.18788,14800000.0
2008-11-28 06:21:00,1.18789,1.18819,1.18728,1.18728,10000000.0
2008-11-28 06:22:00,1.18743,1.1876,1.18669,1.18711,22800000.0
2008-11-28 06:23:00,1.18696,1.18721,1.18669,1.18691,21600000.0
2008-11-28 06:24:00,1.18669,1.1872,1.18656,1.1867,13600000.0
2008-11-28 06:25:00,1.18645,1.18713,1.18634,1.18689,13200000.0
2008-11-28 06:26:00,1.18778,1.18778,1.18724,1.18738,10600000.0
2008-11-28 06:27:00,1.18688,1.18726,1.18688,1.18705,13600000.0
2008-11-28 06:28:00,1.1877,1.1881,1.1877,1.1878,7800000.0
2008-11-28 06:29:00,1.18676,1.18729,1.18676,1.18718,7800000.0
2008-11-28 06:30:00,1.18729,1.18783,1.18705,1.18783,14200000.0
2008-11-28 06:31:00,1.18764,1.1879,1.18728,1.18748,25600000.0
2008-11-28 06:32:00,1.18727,1.18788,1.18725,1.18725,21200000.0
2008-11-28 06:33:00,1.18776,1.18829,1.18752,1.18785,21200000.0
2008-11-28 06:34:00,1.18796,1.1887,1.1878,1.18834,19600000.0
2008-11-28 06:35:00,1.18808,1.18857,1.18798,1.18806,21000000.0
2008-11-28 06:36:00,1.1886,1.18869,1.18829,1.1883,27800000.0
2008-11-28 06:37:00,1.18817,1.18841,1.18791,1.18817,18800000.0
2008-11-28 06:38:00,1.18814,1.18819,1.18769,1.188,18800000.0
2008-11-28 06:39:00,1.18826,1.18851,1.18784,1.18785,11000000.0
2008-11-28 06:40:00,1.18785,1.18799,1.18763,1.18799,16000000.0
2008-11-28 06:41:00,1.18787,1.18787,1.18742,1.18786,17400000.0
2008-11-28 06:42:00,1.18792,1.18825,1.18786,1.18786,10000000.0
2008-11-28 06:43:00,1.18765,1.1877,1.18733,1.18765,28400000.0
2008-11-28 06:44:00,1.1873,1.18741,1.18707,1.18708,12200000.0
2008-11-28 06:45:00,1.18707,1.18711,1.18649,1.18674,14800000.0
2008-11-28 06:46:00,1.18559,1.18586,1.18536,1.18576,15400000.0
2008-11-28 06:47:00,1.18584,1.18666,1.18584,1.18645,16400000.0
2008-11-28 06:48:00,1.18708,1.18723,1.18684,1.18723,20400000.0
2008-11-28 06:49:00,1.18737,1.18741,1.18707,1.18741,7200000.0
2008-11-28 06:50:00,1.18696,1.18751,1.18695,1.18751,34200000.0
2008-11-28 06:51:00,1.18745,1.18789,1.18745,1.18789,25800000.0
2008-11-28 06:52:00,1.18781,1.18783,1.18743,1.18743,14800000.0
2008-11-28 06:53:00,1.18814,1.18867,1.18814,1.18839,20400000.0
2008-11-28 06:54:00,1.18838,1.1887,1.18809,1.1887,11000000.0
2008-11-28 06:55:00,1.18819,1.18844,1.18812,1.18812,19400000.0
2008-11-28 06:56:00,1.1885,1.1885,1.1879,1.18847,30000000.0
2008-11-28 06:57:00,1.18835,1.18867,1.18827,1.18827,11000000.0
2008-11-28 06:58:00,1.18824,1.18854,1.18794,1.18795,15200000.0
2008-11-28 06:59:00,1.18813,1.18838,1.1881,1.18815,10600000.0
2008-11-28 07:00:00,1.18804,1.18842,1.18744,1.18782,22000000.0
2008-11-28 07:01:00,1.18806,1.18817,1.18775,1.18817,20600000.0
2008-11-28 07:02:00,1.18748,1.18803,1.18748,1.18778,25800000.0
2008-11-28 07:03:00,1.18749,1.18807,1.18749,1.18773,17400000.0
2008-11-28 07:04:00,1.18761,1.18777,1.18733,1.18733,11200000.0
2008-11-28 07:05:00,1.1862,1.1869,1.1859,1.1859,17000000.0
2008-11-28 07:06:00,1.18734,1.18773,1.18734,1.18762,17000000.0
2008-11-28 07:07:00,1.18761,1.18768,1.1873,1.18751,16400000.0
2008-11-28 07:08:00,1.18758,1.18769,1.18725,1.18727,22500000.0
2008-11-28 07:09:00,1.18651,1.18736,1.18651,1.18683,14200000.0
2008-11-28 07:10:00,1.18693,1.18726,1.18685,1.18695,39600000.0
2008-11-28 07:11:00,1.1868,1.18702,1.18631,1.18631,28600000.0
2008-11-28 07:12:00,1.18664,1.18679,1.18609,1.18646,17200000.0
2008-11-28 07:13:00,1.18648,1.18664,1.1864,1.1864,10800000.0
2008-11-28 07:14:00,1.18621,1.18621,1.18589,1.18589,2000000.0
2008-11-28 07:15:00,1.18567,1.18615,1.18551,1.18594,24200000.0
2008-11-28 07:16:00,1.18585,1.18701,1.18585,1.18656,13200000.0
2008-11-28 07:17:00,1.1869,1.18722,1.18671,1.18712,25200000.0
2008-11-28 07:18:00,1.18688,1.18744,1.18676,1.18744,25200000.0
2008-11-28 07:19:00,1.1869,1.1869,1.1863,1.1869,29200000.0
2008-11-28 07:20:00,1.18746,1.18808,1.18707,1.18808,29200000.0
2008-11-28 07:21:00,1.18776,1.18795,1.18763,1.18764,14400000.0
2008-11-28 07:22:00,1.1873,1.18775,1.18726,1.18761,22200000.0
2008-11-28 07:23:00,1.18754,1.18808,1.18754,1.18764,15200000.0
2008-11-28 07:24:00,1.1877,1.18825,1.1877,1.18782,17200000.0
2008-11-28 07:25:00,1.18723,1.1876,1.18709,1.18727,26800000.0
2008-11-28 07:26:00,1.18715,1.18715,1.18639,1.18639,9200000.0
2008-11-28 07:27:00,1.18646,1.18789,1.18646,1.18789,27400000.0
2008-11-28 07:28:00,1.18781,1.18831,1.18781,1.18831,11600000.0
2008-11-28 07:29:00,1.18845,1.18845,1.1879,1.18836,12600000.0
2008-11-28 07:30:00,1.18803,1.18812,1.18741,1.18772,21000000.0
2008-11-28 07:31:00,1.18816,1.18816,1.18757,1.18757,34800000.0
2008-11-28 07:32:00,1.18754,1.18754,1.18714,1.18714,7600000.0
2008-11-28 07:33:00,1.18756,1.18822,1.18756,1.18822,18400000.0
2008-11-28 07:34:00,1.18775,1.18775,1.1874,1.1874,9600000.0
2008-11-28 07:35:00,1.18744,1.18767,1.18724,1.18743,23400000.0
2008-11-28 07:36:00,1.18745,1.18745,1.18695,1.18719,37000000.0
2008-11-28 07:37:00,1.1867,1.1883,1.1863,1.1868,12400000.0
2008-11-28 07:38:00,1.1869,1.1883,1.1867,1.1881,12400000.0
2008-11-28 07:39:00,1.18752,1.18823,1.18752,1.1876,12400000.0
2008-11-28 07:40:00,1.18769,1.18808,1.18758,1.18792,22200000.0
2008-11-28 07:41:00,1.18782,1.1885,1.18726,1.18726,20400000.0
2008-11-28 07:42:00,1.18699,1.18717,1.1867,1.187,25200000.0
2008-11-28 07:43:00,1.18738,1.18751,1.18732,1.18751,14600000.0
2008-11-28 07:44:00,1.18725,1.18763,1.18717,1.18726,10400000.0
2008-11-28 07:45:00,1.18721,1.18861,1.18721,1.18745,24400000.0
2008-11-28 07:46:00,1.18729,1.18729,1.1869,1.1869,15800000.0
2008-11-28 07:47:00,1.1873,1.1873,1.18679,1.1868,8200000.0
2008-11-28 07:48:00,1.1865,1.18665,1.18611,1.18615,15000000.0
2008-11-28 07:49:00,1.18611,1.1869,1.18611,1.1869,12600000.0
2008-11-28 07:50:00,1.18739,1.18787,1.18652,1.18787,19200000.0
2008-11-28 07:51:00,1.18773,1.18816,1.18763,1.18763,26400000.0
2008-11-28 07:52:00,1.1875,1.18803,1.18743,1.18781,14800000.0
2008-11-28 07:53:00,1.18794,1.18794,1.18724,1.18724,17600000.0
2008-11-28 07:54:00,1.18721,1.18721,1.18653,1.1869,17600000.0
2008-11-28 07:55:00,1.18666,1.18666,1.18596,1.18596,21800000.0
2008-11-28 07:56:00,1.18565,1.18565,1.1853,1.1853,3600000.0
2008-11-28 07:57:00,1.18533,1.1861,1.18533,1.18567,11600000.0
2008-11-28 07:58:00,1.18727,1.18762,1.18675,1.18762,10200000.0
2008-11-28 07:59:00,1.18746,1.1876,1.18696,1.18696,12800000.0
2008-11-28 08:00:00,1.18686,1.18724,1.18639,1.18639,13800000.0
2008-11-28 08:01:00,1.1857,1.1858,1.18545,1.1858,15800000.0
2008-11-28 08:02:00,1.18603,1.18608,1.18518,1.18518,20400000.0
2008-11-28 08:03:00,1.18559,1.18621,1.18555,1.18621,23200000.0
2008-11-28 08:04:00,1.18646,1.18649,1.18626,1.18642,11000000.0
2008-11-28 08:05:00,1.18639,1.18678,1.18632,1.1866,18600000.0
2008-11-28 08:06:00,1.18646,1.18698,1.18646,1.18659,22400000.0
2008-11-28 08:07:00,1.18676,1.18759,1.18658,1.18759,33000000.0
2008-11-28 08:08:00,1.18742,1.18801,1.18739,1.18771,16800000.0
2008-11-28 08:09:00,1.18769,1.18785,1.18707,1.18707,18200000.0
2008-11-28 08:10:00,1.18719,1.18767,1.18718,1.18747,12200000.0
2008-11-28 08:11:00,1.18764,1.18834,1.18764,1.18803,11200000.0
2008-11-28 08:12:00,1.18802,1.18824,1.18772,1.1879,22200000.0
2008-11-28 08:13:00,1.1879,1.18817,1.18783,1.18805,12000000.0
2008-11-28 08:14:00,1.18778,1.18778,1.18713,1.1874,17200000.0
2008-11-28 08:15:00,1.18738,1.18743,1.18728,1.18743,17200000.0
2008-11-28 08:16:00,1.18718,1.1873,1.18708,1.18708,12000000.0
2008-11-28 08:17:00,1.18691,1.18739,1.18669,1.18678,20600000.0
2008-11-28 08:18:00,1.1883,1.1885,1.1878,1.1879,10800000.0
2008-11-28 08:19:00,1.1868,1.18702,1.18644,1.18697,10800000.0
2008-11-28 08:20:00,1.18694,1.18774,1.18694,1.18736,17000000.0
2008-11-28 08:21:00,1.18734,1.18814,1.18718,1.18814,15600000.0
2008-11-28 08:22:00,1.18794,1.18794,1.1873,1.18753,27000000.0
2008-11-28 08:23:00,1.18739,1.18755,1.18733,1.18739,11200000.0
2008-11-28 08:24:00,1.18672,1.18708,1.18672,1.18682,13200000.0
2008-11-28 08:25:00,1.18706,1.18708,1.18669,1.18696,12200000.0
2008-11-28 08:26:00,1.18744,1.18782,1.18744,1.18747,12400000.0
2008-11-28 08:27:00,1.18739,1.18767,1.18708,1.18748,30000000.0
2008-11-28 08:28:00,1.18717,1.18802,1.18717,1.18754,13000000.0
2008-11-28 08:29:00,1.18767,1.18767,1.18685,1.18743,11000000.0
2008-11-28 08:30:00,1.18749,1.18775,1.18735,1.18746,18400000.0
2008-11-28 08:31:00,1.18643,1.18737,1.18643,1.18715,20800000.0
2008-11-28 08:32:00,1.18727,1.18737,1.18713,1.18728,20200000.0
2008-11-28 08:33:00,1.18725,1.18793,1.18725,1.18779,17800000.0
2008-11-28 08:34:00,1.18805,1.1884,1.18794,1.1884,17000000.0
2008-11-28 08:35:00,1.19,1.19,1.1887,1.1887,9600000.0
2008-11-28 08:36:00,1.18824,1.18824,1.18733,1.18733,9600000.0
2008-11-28 08:37:00,1.1872,1.1882,1.1872,1.18811,14600000.0
2008-11-28 08:38:00,1.18798,1.1889,1.18792,1.18876,29400000.0
2008-11-28 08:39:00,1.18811,1.18897,1.18811,1.18831,19000000.0
2008-11-28 08:40:00,1.18816,1.18827,1.18771,1.18824,14000000.0
2008-11-28 08:41:00,1.18816,1.18862,1.18816,1.18829,13400000.0
2008-11-28 08:42:00,1.18819,1.18873,1.18814,1.18815,24600000.0
2008-11-28 08:43:00,1.18832,1.18855,1.18823,1.18839,10800000.0
2008-11-28 08:44:00,1.18824,1.18867,1.18824,1.18863,13800000.0
2008-11-28 08:45:00,1.18842,1.18848,1.18809,1.18816,25600000.0
2008-11-28 08:46:00,1.18797,1.18812,1.18784,1.18784,22800000.0
2008-11-28 08:47:00,1.1878,1.18822,1.18765,1.18817,16800000.0
2008-11-28 08:48:00,1.18808,1.18827,1.18773,1.18773,5600000.0
2008-11-28 08:49:00,1.18809,1.18836,1.18794,1.18836,21000000.0
2008-11-28 08:50:00,1.18822,1.18822,1.18751,1.18795,8800000.0
2008-11-28 08:51:00,1.18795,1.18808,1.18739,1.18808,13800000.0
2008-11-28 08:52:00,1.18796,1.18857,1.18771,1.18857,22800000.0
2008-11-28 08:53:00,1.18816,1.18816,1.18778,1.18784,22500000.0
2008-11-28 08:54:00,1.18792,1.18792,1.18746,1.1876,16000000.0
2008-11-28 08:55:00,1.1892,1.1897,1.1892,1.1895,13200000.0
2008-11-28 08:56:00,1.18779,1.18848,1.18779,1.1882,13200000.0
2008-11-28 08:57:00,1.18879,1.18904,1.18859,1.18859,18600000.0
2008-11-28 08:58:00,1.18899,1.1892,1.18885,1.18893,15400000.0
2008-11-28 08:59:00,1.18866,1.18866,1.18821,1.18846,11800000.0
2008-11-28 09:00:00,1.18871,1.18917,1.18871,1.18917,13600000.0
2008-11-28 09:01:00,1.18983,1.1902,1.1898,1.18995,11200000.0
2008-11-28 09:02:00,1.18938,1.18989,1.18935,1.18935,9400000.0
2008-11-28 09:03:00,1.18939,1.19005,1.18915,1.18969,19800000.0
2008-11-28 09:04:00,1.18945,1.19008,1.18945,1.19008,13600000.0
2008-11-28 09:05:00,1.18941,1.18959,1.18852,1.18947,26200000.0
2008-11-28 09:06:00,1.18937,1.18971,1.18919,1.18938,19000000.0
2008-11-28 09:07:00,1.18913,1.18976,1.18913,1.18957,18000000.0
2008-11-28 09:08:00,1.18925,1.18969,1.1888,1.18969,23600000.0
2008-11-28 09:09:00,1.18984,1.19041,1.18984,1.19041,17200000.0
2008-11-28 09:10:00,1.1889,1.1896,1.1886,1.1886,8200000.0
2008-11-28 09:11:00,1.1901,1.19032,1.19001,1.19001,8200000.0
2008-11-28 09:12:00,1.19008,1.1906,1.19008,1.19022,16200000.0
2008-11-28 09:13:00,1.18984,1.18984,1.18898,1.18921,20600000.0
2008-11-28 09:14:00,1.18974,1.18974,1.18948,1.18949,17000000.0
2008-11-28 09:15:00,1.18932,1.18932,1.18873,1.1889,10400000.0
2008-11-28 09:16:00,1.18898,1.18925,1.18847,1.18882,16200000.0
2008-11-28 09:17:00,1.18863,1.18916,1.18852,1.18852,27600000.0
2008-11-28 09:18:00,1.18853,1.18877,1.18838,1.18838,10000000.0
2008-11-28 09:19:00,1.18832,1.18873,1.18826,1.18844,9400000.0
2008-11-28 09:20:00,1.1879,1.1883,1.18785,1.18819,20400000.0
2008-11-28 09:21:00,1.18854,1.18881,1.18825,1.18849,40400000.0
2008-11-28 09:22:00,1.1887,1.1895,1.1886,1.1894,13000000.0
2008-11-28 09:23:00,1.18852,1.18894,1.18852,1.18882,13000000.0
2008-11-28 09:24:00,1.18822,1.18822,1.18769,1.18769,18000000.0
2008-11-28 09:25:00,1.18725,1.18783,1.18718,1.18771,20600000.0
2008-11-28 09:26:00,1.1875,1.18759,1.18702,1.18702,18600000.0
2008-11-28 09:27:00,1.18729,1.18758,1.18725,1.18727,13800000.0
2008-11-28 09:28:00,1.18741,1.18828,1.18741,1.18818,17800000.0
2008-11-28 09:29:00,1.18814,1.1884,1.18791,1.18839,13200000.0
2008-11-28 09:30:00,1.18877,1.18924,1.18844,1.18913,32600000.0
2008-11-28 09:31:00,1.18895,1.18959,1.18876,1.18917,18400000.0
2008-11-28 09:32:00,1.19064,1.19064,1.18997,1.18997,21200000.0
2008-11-28 09:33:00,1.18946,1.18963,1.18903,1.18918,20800000.0
2008-11-28 09:34:00,1.18984,1.19032,1.1896,1.18982,20200000.0
2008-11-28 09:35:00,1.18982,1.18982,1.18884,1.18884,20800000.0
2008-11-28 09:36:00,1.18874,1.1896,1.18874,1.1892,19000000.0
2008-11-28 09:37:00,1.18925,1.18925,1.18895,1.18895,11600000.0
2008-11-28 09:38:00,1.18886,1.18932,1.18881,1.18918,17800000.0
2008-11-28 09:39:00,1.18968,1.19016,1.18953,1.18977,18400000.0
2008-11-28 09:40:00,1.18925,1.19007,1.18925,1.18969,14400000.0
2008-11-28 09:41:00,1.18989,1.18989,1.18909,1.18956,18000000.0
2008-11-28 09:42:00,1.18977,1.19001,1.18968,1.19001,16600000.0
2008-11-28 09:43:00,1.18958,1.19001,1.18952,1.18973,20400000.0
2008-11-28 09:44:00,1.18973,1.18982,1.18923,1.18982,15600000.0
2008-11-28 09:45:00,1.18934,1.18962,1.18934,1.18949,7400000.0
2008-11-28 09:46:00,1.18908,1.18927,1.18868,1.18872,9200000.0
2008-11-28 09:47:00,1.18877,1.18888,1.18815,1.18826,15600000.0
2008-11-28 09:48:00,1.18872,1.18934,1.18865,1.1891,22200000.0
2008-11-28 09:49:00,1.18945,1.18945,1.18868,1.18884,10800000.0
2008-11-28 09:50:00,1.18842,1.18917,1.18842,1.18901,18200000.0
2008-11-28 09:51:00,1.18888,1.18941,1.18888,1.18941,10000000.0
2008-11-28 09:52:00,1.18972,1.19003,1.18948,1.18959,21800000.0
2008-11-28 09:53:00,1.18992,1.19003,1.18979,1.18985,11600000.0
2008-11-28 09:54:00,1.1915,1.1915,1.1906,1.1911,18000000.0
2008-11-28 09:55:00,1.18967,1.19031,1.18946,1.18994,18000000.0
2008-11-28 09:56:00,1.19037,1.19081,1.19009,1.19009,18000000.0
2008-11-28 09:57:00,1.18992,1.19074,1.18992,1.19039,17400000.0
2008-11-28 09:58:00,1.19032,1.19042,1.18979,1.18979,28200000.0
2008-11-28 09:59:00,1.18992,1.19083,1.18992,1.19083,18200000.0
2008-11-28 10:00:00,1.19063,1.19152,1.19063,1.19115,13200000.0
2008-11-28 10:01:00,1.19095,1.19118,1.18973,1.18973,21200000.0
2008-11-28 10:02:00,1.18996,1.18996,1.18883,1.18936,8800000.0
2008-11-28 10:03:00,1.18913,1.18973,1.18902,1.1894,19800000.0
2008-11-28 10:04:00,1.18914,1.18922,1.18881,1.18922,15600000.0
2008-11-28 10:05:00,1.18975,1.18975,1.18853,1.18853,22000000.0
2008-11-28 10:06:00,1.18768,1.18821,1.18768,1.1879,10200000.0
2008-11-28 10:07:00,1.18719,1.18878,1.18719,1.18878,22400000.0
2008-11-28 10:08:00,1.18887,1.18956,1.18881,1.18881,13400000.0
2008-11-28 10:09:00,1.18888,1.18905,1.18859,1.18896,30600000.0
2008-11-28 10:10:00,1.18959,1.18964,1.18865,1.18883,29400000.0
2008-11-28 10:11:00,1.18866,1.18915,1.18861,1.18886,25200000.0
2008-11-28 10:12:00,1.18937,1.18949,1.18914,1.18934,12000000.0
2008-11-28 10:13:00,1.18939,1.18941,1.18892,1.18922,14800000.0
2008-11-28 10:14:00,1.18904,1.18955,1.18891,1.18891,31000000.0
2008-11-28 10:15:00,1.18906,1.18944,1.18867,1.18944,8800000.0
2008-11-28 10:16:00,1.18936,1.18936,1.18869,1.1889,40000000.0
2008-11-28 10:17:00,1.18904,1.18904,1.18872,1.18878,12600000.0
2008-11-28 10:18:00,1.18866,1.18898,1.18866,1.1889,8000000.0
2008-11-28 10:19:00,1.18896,1.18931,1.18886,1.18891,12200000.0
2008-11-28 10:20:00,1.18904,1.18904,1.18839,1.18839,21200000.0
2008-11-28 10:21:00,1.18878,1.18946,1.18878,1.18897,15600000.0
2008-11-28 10:22:00,1.18914,1.1895,1.18907,1.18918,20200000.0
2008-11-28 10:23:00,1.18928,1.18955,1.18928,1.18935,15400000.0
2008-11-28 10:24:00,1.18907,1.18931,1.18895,1.18895,9400000.0
2008-11-28 10:25:00,1.18957,1.18957,1.18891,1.18914,13200000.0
2008-11-28 10:26:00,1.18921,1.18945,1.18894,1.18894,15000000.0
2008-11-28 10:27:00,1.18868,1.18898,1.18831,1.18866,24400000.0
2008-11-28 10:28:00,1.18847,1.18922,1.1884,1.18922,11800000.0
2008-11-28 10:29:00,1.18921,1.18974,1.18913,1.18917,20600000.0
2008-11-28 10:30:00,1.18907,1.18918,1.18864,1.18872,22400000.0
2008-11-28 10:31:00,1.18881,1.19012,1.18881,1.19001,10000000.0
2008-11-28 10:32:00,1.1905,1.1905,1.18974,1.18974,27800000.0
2008-11-28 10:33:00,1.18956,1.19023,1.18956,1.19023,26000000.0
2008-11-28 10:34:00,1.19037,1.19051,1.19008,1.19011,16000000.0
2008-11-28 10:35:00,1.19,1.19046,1.18968,1.18984,23400000.0
2008-11-28 10:36:00,1.18999,1.19055,1.18999,1.19024,39800000.0
2008-11-28 10:37:00,1.18997,1.19096,1.18997,1.19096,12400000.0
2008-11-28 10:38:00,1.19138,1.19188,1.19096,1.19142,10000000.0
2008-11-28 10:39:00,1.19113,1.19136,1.19073,1.19103,19000000.0
2008-11-28 10:40:00,1.19124,1.19126,1.19048,1.19052,44200000.0
2008-11-28 10:41:00,1.19065,1.19118,1.19025,1.19095,16600000.0
2008-11-28 10:42:00,1.19115,1.19186,1.19097,1.19139,11200000.0
2008-11-28 10:43:00,1.19163,1.19178,1.19128,1.19178,23400000.0
2008-11-28 10:44:00,1.19143,1.192,1.19097,1.19158,15200000.0
2008-11-28 10:45:00,1.19116,1.19116,1.19066,1.19091,12600000.0
2008-11-28 10:46:00,1.19047,1.19115,1.19041,1.19095,10400000.0
2008-11-28 10:47:00,1.19086,1.19149,1.19073,1.19114,16600000.0
2008-11-28 10:48:00,1.1908,1.1912,1.1907,1.1911,35200000.0
2008-11-28 10:49:00,1.1912,1.1917,1.1911,1.1915,35200000.0
2008-11-28 10:50:00,1.19146,1.19195,1.19116,1.1913,35200000.0
2008-11-28 10:51:00,1.19163,1.19209,1.19163,1.19167,7400000.0
2008-11-28 10:52:00,1.19178,1.19207,1.19131,1.19204,12600000.0
2008-11-28 10:53:00,1.19183,1.19226,1.19142,1.19201,13400000.0
2008-11-28 10:54:00,1.19156,1.19176,1.19131,1.19131,32800000.0
2008-11-28 10:55:00,1.19202,1.19207,1.19151,1.19183,33000000.0
2008-11-28 10:56:00,1.19197,1.19213,1.19162,1.19162,10600000.0
2008-11-28 10:57:00,1.19249,1.1927,1.19212,1.19212,10400000.0
2008-11-28 10:58:00,1.19215,1.19215,1.19092,1.19092,22800000.0
2008-11-28 10:59:00,1.19126,1.19126,1.1906,1.19073,16200000.0
2008-11-28 11:00:00,1.19055,1.19055,1.18995,1.19049,23000000.0
2008-11-28 11:01:00,1.1903,1.19058,1.18974,1.19005,17000000.0
2008-11-28 11:02:00,1.19017,1.19066,1.19001,1.19011,30200000.0
2008-11-28 11:03:00,1.18961,1.19022,1.18961,1.19006,27400000.0
2008-11-28 11:04:00,1.18984,1.19014,1.18964,1.18987,22800000.0
2008-11-28 11:05:00,1.18977,1.18977,1.18937,1.18937,16400000.0
2008-11-28 11:06:00,1.18965,1.18979,1.18917,1.18966,16600000.0
2008-11-28 11:07:00,1.18938,1.19014,1.18933,1.19014,12600000.0
2008-11-28 11:08:00,1.1904,1.19069,1.19009,1.19016,22400000.0
2008-11-28 11:09:00,1.1902,1.19056,1.19012,1.1905,13800000.0
2008-11-28 11:10:00,1.1906,1.19121,1.19039,1.19121,18000000.0
2008-11-28 11:11:00,1.19101,1.19156,1.19045,1.19119,24000000.0
2008-11-28 11:12:00,1.19132,1.19177,1.19132,1.1914,14600000.0
2008-11-28 11:13:00,1.19118,1.19173,1.19111,1.19173,16800000.0
2008-11-28 11:14:00,1.19135,1.19135,1.19027,1.19027,13200000.0
2008-11-28 11:15:00,1.19019,1.19019,1.18966,1.19019,19800000.0
2008-11-28 11:16:00,1.19027,1.19027,1.18944,1.18962,9000000.0
2008-11-28 11:17:00,1.18909,1.18909,1.18704,1.18718,32800000.0
2008-11-28 11:18:00,1.18775,1.18807,1.18775,1.18807,14800000.0
2008-11-28 11:19:00,1.18788,1.18903,1.18788,1.18903,29000000.0
2008-11-28 11:20:00,1.1894,1.1895,1.1894,1.1895,20600000.0
2008-11-28 11:21:00,1.18927,1.19042,1.18927,1.19042,20600000.0
2008-11-28 11:22:00,1.19026,1.19026,1.18964,1.18991,15800000.0
2008-11-28 11:23:00,1.18987,1.19034,1.18978,1.19029,19600000.0
2008-11-28 11:24:00,1.19026,1.19078,1.19024,1.19041,20800000.0
2008-11-28 11:25:00,1.19095,1.19138,1.19049,1.19069,35200000.0
2008-11-28 11:26:00,1.19103,1.19145,1.19077,1.19145,17000000.0
2008-11-28 11:27:00,1.19155,1.19195,1.19136,1.19195,22600000.0
2008-11-28 11:28:00,1.19197,1.19197,1.19134,1.19172,9400000.0
2008-11-28 11:29:00,1.19106,1.19106,1.19005,1.19005,14600000.0
2008-11-28 11:30:00,1.18999,1.19109,1.18999,1.19054,16600000.0
2008-11-28 11:31:00,1.19089,1.19092,1.19016,1.19016,18800000.0
2008-11-28 11:32:00,1.19036,1.19036,1.1895,1.1895,18400000.0
2008-11-28 11:33:00,1.18931,1.18954,1.18931,1.18954,12400000.0
2008-11-28 11:34:00,1.18913,1.18963,1.18909,1.18909,24800000.0
2008-11-28 11:35:00,1.18956,1.19033,1.18956,1.18967,18400000.0
2008-11-28 11:36:00,1.19035,1.19086,1.19035,1.19079,12400000.0
2008-11-28 11:37:00,1.19088,1.19128,1.19088,1.19094,8400000.0
2008-11-28 11:38:00,1.19124,1.19124,1.1911,1.1911,2600000.0
2008-11-28 11:39:00,1.19103,1.19103,1.19017,1.19017,25800000.0
2008-11-28 11:40:00,1.19064,1.19104,1.19064,1.19065,15400000.0
2008-11-28 11:41:00,1.19016,1.19072,1.19016,1.19031,13800000.0
2008-11-28 11:42:00,1.19072,1.19176,1.19072,1.19153,12800000.0
2008-11-28 11:43:00,1.19157,1.19177,1.1914,1.1914,20400000.0
2008-11-28 11:44:00,1.19164,1.19222,1.19164,1.19222,2000000.0
2008-11-28 11:45:00,1.19195,1.19233,1.19148,1.1916,10800000.0
2008-11-28 11:46:00,1.19151,1.1919,1.19111,1.19155,30000000.0
2008-11-28 11:47:00,1.19196,1.19196,1.19128,1.19169,13800000.0
2008-11-28 11:48:00,1.19122,1.19137,1.19088,1.19117,17200000.0
2008-11-28 11:49:00,1.19131,1.1918,1.19131,1.19158,14400000.0
2008-11-28 11:50:00,1.19157,1.1918,1.19137,1.19163,30200000.0
2008-11-28 11:51:00,1.19139,1.19165,1.19106,1.19165,34000000.0
2008-11-28 11:52:00,1.19189,1.19194,1.19159,1.19173,15200000.0
2008-11-28 11:53:00,1.19148,1.19218,1.19148,1.19161,14600000.0
2008-11-28 11:54:00,1.1915,1.1915,1.19082,1.19101,15800000.0
2008-11-28 11:55:00,1.19114,1.19138,1.19021,1.19021,20400000.0
2008-11-28 11:56:00,1.18984,1.19011,1.18945,1.18956,11000000.0
2008-11-28 11:57:00,1.18924,1.18961,1.18924,1.18961,8000000.0
2008-11-28 11:58:00,1.18942,1.18971,1.18932,1.18971,12000000.0
2008-11-28 11:59:00,1.18978,1.19005,1.18936,1.19002,19400000.0
2008-11-28 12:00:00,1.18969,1.18988,1.18951,1.18988,19000000.0
2008-11-28 12:01:00,1.18998,1.19009,1.18982,1.19004,17200000.0
2008-11-28 12:02:00,1.1899,1.1901,1.1899,1.1901,14200000.0
2008-11-28 12:03:00,1.18979,1.18996,1.18964,1.18977,14200000.0
2008-11-28 12:04:00,1.18951,1.18972,1.18926,1.18972,17000000.0
2008-11-28 12:05:00,1.19037,1.19037,1.18973,1.18973,26400000.0
2008-11-28 12:06:00,1.18932,1.18948,1.18898,1.18948,31600000.0
2008-11-28 12:07:00,1.18924,1.18953,1.18881,1.18933,16200000.0
2008-11-28 12:08:00,1.18942,1.18946,1.1888,1.18891,39600000.0
2008-11-28 12:09:00,1.18871,1.18926,1.18867,1.18897,22600000.0
2008-11-28 12:10:00,1.18898,1.1892,1.1889,1.18894,72800000.0
2008-11-28 12:11:00,1.18907,1.18911,1.18894,1.18896,28200000.0
2008-11-28 12:12:00,1.18911,1.19003,1.18911,1.19003,19400000.0
2008-11-28 12:13:00,1.1895,1.18981,1.1895,1.18956,16600000.0
2008-11-28 12:14:00,1.18942,1.18971,1.18942,1.18971,44800000.0
2008-11-28 12:15:00,1.18974,1.18983,1.18898,1.18898,17400000.0
2008-11-28 12:16:00,1.18906,1.18948,1.18906,1.18941,20400000.0
2008-11-28 12:17:00,1.18988,1.19011,1.18982,1.18993,79400000.0
2008-11-28 12:18:00,1.1896,1.1898,1.1896,1.1897,39400000.0
2008-11-28 12:19:00,1.18995,1.19001,1.18956,1.18979,39400000.0
2008-11-28 12:20:00,1.18982,1.19004,1.18982,1.19,31000000.0
2008-11-28 12:21:00,1.19004,1.19042,1.18981,1.18986,64600000.0
2008-11-28 12:22:00,1.18991,1.19039,1.18987,1.19025,97600000.0
2008-11-28 12:23:00,1.19026,1.19026,1.19,1.19012,5200000.0
2008-11-28 12:24:00,1.18998,1.19001,1.18944,1.18944,37800000.0
2008-11-28 12:25:00,1.18962,1.18971,1.18917,1.18936,138400000.0
2008-11-28 12:26:00,1.18923,1.18936,1.18908,1.1892,39600000.0
2008-11-28 12:27:00,1.18926,1.18951,1.18907,1.1893,28200000.0
2008-11-28 12:28:00,1.18929,1.19015,1.18929,1.18997,29000000.0
2008-11-28 12:29:00,1.18994,1.19033,1.18985,1.19016,10200000.0
2008-11-28 12:30:00,1.1898,1.18982,1.18957,1.1896,8600000.0
2008-11-28 12:31:00,1.1898,1.18992,1.18945,1.18957,96800000.0
2008-11-28 12:32:00,1.18961,1.19002,1.18931,1.18992,104000000.0
2008-11-28 12:33:00,1.19006,1.19055,1.19004,1.19038,105800000.0
2008-11-28 12:34:00,1.19032,1.19058,1.1902,1.19056,92000000.0
2008-11-28 12:35:00,1.19027,1.19027,1.18987,1.1899,32000000.0
2008-11-28 12:36:00,1.18988,1.18988,1.18954,1.18954,48000000.0
2008-11-28 12:37:00,1.18997,1.19018,1.18997,1.1901,28800000.0
2008-11-28 12:38:00,1.18932,1.18969,1.18905,1.18942,24600000.0
2008-11-28 12:39:00,1.18916,1.18927,1.18886,1.18905,42000000.0
2008-11-28 12:40:00,1.1892,1.18979,1.18919,1.18951,60000000.0
2008-11-28 12:41:00,1.18913,1.18972,1.18913,1.18945,19000000.0
2008-11-28 12:42:00,1.18851,1.18889,1.18833,1.18833,53600000.0
2008-11-28 12:43:00,1.18881,1.18941,1.18879,1.18895,30400000.0
2008-11-28 12:44:00,1.18903,1.18945,1.18903,1.18913,22400000.0
2008-11-28 12:45:00,1.18871,1.18903,1.18851,1.18903,45000000.0
2008-11-28 12:46:00,1.18933,1.1897,1.18933,1.18945,34400000.0
2008-11-28 12:47:00,1.18942,1.1899,1.18927,1.18927,22400000.0
2008-11-28 12:48:00,1.18909,1.18977,1.18909,1.18977,41000000.0
2008-11-28 12:49:00,1.19016,1.19027,1.18987,1.18993,28800000.0
2008-11-28 12:50:00,1.19,1.1902,1.18988,1.19009,16400000.0
2008-11-28 12:51:00,1.19044,1.19057,1.19038,1.19038,15600000.0
2008-11-28 12:52:00,1.1903,1.1904,1.19012,1.19022,116800000.0
2008-11-28 12:53:00,1.19016,1.19033,1.18984,1.19033,90400000.0
2008-11-28 12:54:00,1.1903,1.1904,1.1899,1.1899,71400000.0
2008-11-28 12:55:00,1.18948,1.18954,1.18884,1.18954,71400000.0
2008-11-28 12:56:00,1.19005,1.19071,1.19005,1.19071,95400000.0
2008-11-28 12:57:00,1.19081,1.1915,1.19081,1.19148,24600000.0
2008-11-28 12:58:00,1.1909,1.19108,1.19074,1.19074,19400000.0
2008-11-28 12:59:00,1.19059,1.19147,1.19059,1.19147,20000000.0
2008-11-28 13:00:00,1.19145,1.19145,1.19079,1.19089,15200000.0
2008-11-28 13:01:00,1.19065,1.19107,1.19046,1.1906,79400000.0
2008-11-28 13:02:00,1.1907,1.19114,1.19056,1.19114,123600000.0
2008-11-28 13:03:00,1.19068,1.19105,1.19024,1.19038,92200000.0
2008-11-28 13:04:00,1.19061,1.19083,1.19026,1.19082,8400000.0
2008-11-28 13:05:00,1.19103,1.19103,1.19014,1.19017,19200000.0
2008-11-28 13:06:00,1.18967,1.19012,1.18945,1.18986,85000000.0
2008-11-28 13:07:00,1.19036,1.19038,1.19016,1.19038,36000000.0
2008-11-28 13:08:00,1.19031,1.19057,1.19005,1.19029,71000000.0
2008-11-28 13:09:00,1.19026,1.1904,1.18994,1.19019,73200000.0
2008-11-28 13:10:00,1.19011,1.19014,1.1898,1.1898,33800000.0
2008-11-28 13:11:00,1.1898,1.18985,1.18955,1.18972,32200000.0
2008-11-28 13:12:00,1.18985,1.19011,1.18985,1.19,31200000.0
2008-11-28 13:13:00,1.19014,1.19026,1.1894,1.18953,51800000.0
2008-11-28 13:14:00,1.18984,1.19005,1.18957,1.19005,67400000.0
2008-11-28 13:15:00,1.1901,1.19041,1.18979,1.18981,21800000.0
2008-11-28 13:16:00,1.1901,1.1901,1.18927,1.18992,18000000.0
2008-11-28 13:17:00,1.1901,1.19026,1.18977,1.1898,22400000.0
2008-11-28 13:18:00,1.19,1.19013,1.19,1.19013,10600000.0
2008-11-28 13:19:00,1.19008,1.19008,1.18981,1.18981,28600000.0
2008-11-28 13:20:00,1.18978,1.19025,1.18971,1.18987,57000000.0
2008-11-28 13:21:00,1.19006,1.19009,1.18963,1.19009,39200000.0
2008-11-28 13:22:00,1.19001,1.19077,1.18993,1.19034,18600000.0
2008-11-28 13:23:00,1.19079,1.19085,1.19028,1.19061,7600000.0
2008-11-28 13:24:00,1.19039,1.19081,1.19017,1.19017,11000000.0
2008-11-28 13:25:00,1.19026,1.19059,1.1902,1.19042,11400000.0
2008-11-28 13:26:00,1.19027,1.19053,1.18986,1.19053,24200000.0
2008-11-28 13:27:00,1.19036,1.19063,1.19014,1.19018,55600000.0
2008-11-28 13:28:00,1.19001,1.19013,1.18958,1.19001,73000000.0
2008-11-28 13:29:00,1.19038,1.19038,1.18935,1.18935,24200000.0
2008-11-28 13:30:00,1.18986,1.18986,1.18865,1.18865,47200000.0
2008-11-28 13:31:00,1.19003,1.19003,1.18946,1.18971,8400000.0
2008-11-28 13:32:00,1.19033,1.19077,1.18976,1.19077,44000000.0
2008-11-28 13:33:00,1.19081,1.19081,1.19035,1.19052,72400000.0
2008-11-28 13:34:00,1.18974,1.18974,1.18902,1.18936,42000000.0
2008-11-28 13:35:00,1.18964,1.18991,1.1889,1.18904,119200000.0
2008-11-28 13:36:00,1.1887,1.18932,1.18867,1.18932,8800000.0
2008-11-28 13:37:00,1.18895,1.18908,1.18847,1.18847,45800000.0
2008-11-28 13:38:00,1.18826,1.1887,1.18818,1.18824,22200000.0
2008-11-28 13:39:00,1.18841,1.18879,1.18784,1.18822,13200000.0
2008-11-28 13:40:00,1.1889,1.18933,1.18885,1.18933,25400000.0
2008-11-28 13:41:00,1.1892,1.18932,1.18883,1.1891,26600000.0
2008-11-28 13:42:00,1.1893,1.18993,1.1893,1.18937,54200000.0
2008-11-28 13:43:00,1.18945,1.19025,1.18934,1.18958,41000000.0
2008-11-28 13:44:00,1.18961,1.19033,1.18961,1.18986,10000000.0
2008-11-28 13:45:00,1.19021,1.19027,1.18976,1.19023,17400000.0
2008-11-28 13:46:00,1.18998,1.19042,1.18998,1.19004,32000000.0
2008-11-28 13:47:00,1.18983,1.19012,1.18967,1.18982,46600000.0
2008-11-28 13:48:00,1.1896,1.1899,1.1896,1.1898,91100000.0
2008-11-28 13:49:00,1.19003,1.19108,1.19003,1.19047,24200000.0
2008-11-28 13:50:00,1.19099,1.19139,1.19099,1.1912,16400000.0
2008-11-28 13:51:00,1.19177,1.19219,1.19147,1.19147,66200000.0
2008-11-28 13:52:00,1.19167,1.19173,1.19154,1.19165,8600000.0
2008-11-28 13:53:00,1.1919,1.1919,1.1905,1.19061,48000000.0
2008-11-28 13:54:00,1.19021,1.19053,1.19021,1.19053,9400000.0
2008-11-28 13:55:00,1.19,1.19015,1.18959,1.18988,20200000.0
2008-11-28 13:56:00,1.1899,1.19038,1.18986,1.19032,16400000.0
2008-11-28 13:57:00,1.1902,1.19115,1.1902,1.19115,25000000.0
2008-11-28 13:58:00,1.19108,1.19108,1.19013,1.19013,80400000.0
2008-11-28 13:59:00,1.19037,1.1908,1.19028,1.19038,72000000.0
2008-11-28 14:00:00,1.19005,1.1902,1.18964,1.18983,25800000.0
2008-11-28 14:01:00,1.18982,1.19014,1.18958,1.18958,61200000.0
2008-11-28 14:02:00,1.18947,1.19001,1.18947,1.19001,12800000.0
2008-11-28 14:03:00,1.19046,1.19066,1.19036,1.19036,21000000.0
2008-11-28 14:04:00,1.19012,1.19042,1.18952,1.18952,20400000.0
2008-11-28 14:05:00,1.18991,1.19022,1.18991,1.19022,22000000.0
2008-11-28 14:06:00,1.19026,1.19026,1.18921,1.18925,17200000.0
2008-11-28 14:07:00,1.18888,1.18888,1.18857,1.18857,14600000.0
2008-11-28 14:08:00,1.18891,1.18895,1.18816,1.18817,42000000.0
2008-11-28 14:09:00,1.18924,1.18967,1.18924,1.18953,22600000.0
2008-11-28 14:10:00,1.18949,1.18949,1.1887,1.18871,25400000.0
2008-11-28 14:11:00,1.18886,1.18886,1.1885,1.18852,28000000.0
2008-11-28 14:12:00,1.18868,1.1887,1.18833,1.1887,14200000.0
2008-11-28 14:13:00,1.18895,1.18978,1.18895,1.1895,18400000.0
2008-11-28 14:14:00,1.18918,1.18947,1.18869,1.18875,45800000.0
2008-11-28 14:15:00,1.18877,1.18947,1.18877,1.18947,10600000.0
2008-11-28 14:16:00,1.18948,1.18948,1.18857,1.18857,19800000.0
2008-11-28 14:17:00,1.18852,1.18893,1.18817,1.18817,10000000.0
2008-11-28 14:18:00,1.18815,1.18863,1.18815,1.18863,29000000.0
2008-11-28 14:19:00,1.18906,1.18931,1.18892,1.18909,46000000.0
2008-11-28 14:20:00,1.18906,1.18997,1.18906,1.18997,42400000.0
2008-11-28 14:21:00,1.19002,1.19024,1.18972,1.19024,16800000.0
2008-11-28 14:22:00,1.18995,1.19027,1.18995,1.19021,36400000.0
2008-11-28 14:23:00,1.19048,1.19065,1.19031,1.19065,13600000.0
2008-11-28 14:24:00,1.18997,1.19041,1.18997,1.19016,11800000.0
2008-11-28 14:25:00,1.19009,1.19068,1.19003,1.19068,18000000.0
2008-11-28 14:26:00,1.19056,1.19071,1.19018,1.19018,84600000.0
2008-11-28 14:27:00,1.19006,1.19043,1.18998,1.18998,68200000.0
2008-11-28 14:28:00,1.19009,1.19009,1.18885,1.18885,33200000.0
2008-11-28 14:29:00,1.18913,1.18919,1.18912,1.18918,28400000.0
2008-11-28 14:30:00,1.18953,1.18995,1.18922,1.18922,38000000.0
2008-11-28 14:31:00,1.18969,1.19,1.18939,1.18967,12400000.0
2008-11-28 14:32:00,1.18975,1.19056,1.18969,1.1897,8800000.0
2008-11-28 14:33:00,1.18994,1.19016,1.18994,1.18997,24200000.0
2008-11-28 14:34:00,1.18993,1.19024,1.18966,1.18966,85000000.0
2008-11-28 14:35:00,1.18976,1.18976,1.18934,1.18935,85400000.0
2008-11-28 14:36:00,1.18944,1.19031,1.18944,1.18987,48800000.0
2008-11-28 14:37:00,1.19042,1.19044,1.18977,1.18983,23600000.0
2008-11-28 14:38:00,1.18975,1.18975,1.18847,1.18847,24800000.0
2008-11-28 14:39:00,1.18845,1.18865,1.18826,1.18826,76800000.0
2008-11-28 14:40:00,1.18823,1.18856,1.18793,1.18856,33000000.0
2008-11-28 14:41:00,1.18865,1.18925,1.18832,1.18853,78600000.0
2008-11-28 14:42:00,1.18856,1.18913,1.18856,1.18879,16000000.0
2008-11-28 14:43:00,1.18826,1.18826,1.18754,1.18769,32800000.0
2008-11-28 14:44:00,1.18783,1.18793,1.18765,1.18778,21900000.0
2008-11-28 14:45:00,1.18838,1.18881,1.18827,1.18839,21800000.0
2008-11-28 14:46:00,1.18853,1.18867,1.18836,1.18845,19200000.0
2008-11-28 14:47:00,1.18855,1.18935,1.18855,1.18909,20400000.0
2008-11-28 14:48:00,1.18831,1.18831,1.18738,1.18738,61200000.0
2008-11-28 14:49:00,1.18652,1.18664,1.18589,1.18589,117600000.0
2008-11-28 14:50:00,1.1863,1.18658,1.18599,1.18612,77800000.0
2008-11-28 14:51:00,1.18587,1.18661,1.18587,1.18661,19800000.0
2008-11-28 14:52:00,1.18683,1.18748,1.18682,1.18699,23200000.0
2008-11-28 14:53:00,1.18882,1.18965,1.18869,1.18869,94000000.0
2008-11-28 14:54:00,1.18867,1.18886,1.18839,1.18839,34000000.0
2008-11-28 14:55:00,1.18803,1.18829,1.18784,1.18829,22200000.0
2008-11-28 14:56:00,1.18859,1.18872,1.18831,1.18831,31200000.0
2008-11-28 14:57:00,1.18815,1.18816,1.18794,1.18805,58400000.0
2008-11-28 14:58:00,1.18818,1.18866,1.18752,1.18866,14200000.0
2008-11-28 14:59:00,1.18805,1.18893,1.18804,1.18804,48200000.0
2008-11-28 15:00:00,1.18786,1.18786,1.18693,1.18744,13800000.0
2008-11-28 15:01:00,1.18723,1.18754,1.18723,1.18734,14400000.0
2008-11-28 15:02:00,1.18736,1.1881,1.18736,1.18787,5600000.0
2008-11-28 15:03:00,1.18879,1.18902,1.18792,1.18793,32400000.0
2008-11-28 15:04:00,1.1877,1.18782,1.18746,1.18746,67200000.0
2008-11-28 15:05:00,1.1871,1.18736,1.18686,1.18691,83200000.0
2008-11-28 15:06:00,1.18672,1.18684,1.18619,1.18657,17600000.0
2008-11-28 15:07:00,1.18716,1.18789,1.18716,1.18789,37400000.0
2008-11-28 15:08:00,1.18812,1.1886,1.18812,1.18853,17400000.0
2008-11-28 15:09:00,1.18819,1.18872,1.18811,1.18854,16000000.0
2008-11-28 15:10:00,1.18885,1.18885,1.18734,1.18734,19400000.0
2008-11-28 15:11:00,1.18685,1.18687,1.18631,1.18676,95200000.0
2008-11-28 15:12:00,1.18684,1.18769,1.18684,1.18769,82800000.0
2008-11-28 15:13:00,1.18717,1.18729,1.18691,1.18713,83400000.0
2008-11-28 15:14:00,1.1871,1.18748,1.18681,1.18681,95800000.0
2008-11-28 15:15:00,1.18708,1.18818,1.187,1.18815,59600000.0
2008-11-28 15:16:00,1.18825,1.18864,1.18769,1.18769,14800000.0
2008-11-28 15:17:00,1.18757,1.18848,1.18757,1.18839,71600000.0
2008-11-28 15:18:00,1.18918,1.18918,1.1881,1.1881,92200000.0
2008-11-28 15:19:00,1.18915,1.18923,1.18855,1.18893,106600000.0
2008-11-28 15:20:00,1.18871,1.18923,1.18867,1.18911,136200000.0
2008-11-28 15:21:00,1.1891,1.18936,1.18861,1.18861,83600000.0
2008-11-28 15:22:00,1.18902,1.1891,1.18845,1.1891,35800000.0
2008-11-28 15:23:00,1.189,1.18959,1.189,1.18947,52600000.0
2008-11-28 15:24:00,1.18929,1.1895,1.18889,1.18925,84000000.0
2008-11-28 15:25:00,1.18978,1.18978,1.18922,1.18956,13800000.0
2008-11-28 15:26:00,1.18887,1.18934,1.18887,1.18931,61300000.0
2008-11-28 15:27:00,1.18926,1.1894,1.18876,1.18876,100600000.0
2008-11-28 15:28:00,1.18888,1.18923,1.18864,1.18864,93800000.0
2008-11-28 15:29:00,1.18847,1.18883,1.18845,1.18865,64800000.0
2008-11-28 15:30:00,1.18911,1.19,1.18911,1.18992,75000000.0
2008-11-28 15:31:00,1.18927,1.18927,1.18873,1.18922,54000000.0
2008-11-28 15:32:00,1.18979,1.18979,1.1889,1.18904,85000000.0
2008-11-28 15:33:00,1.18858,1.18898,1.18779,1.18898,131400000.0
2008-11-28 15:34:00,1.18883,1.18883,1.18814,1.18825,101000000.0
2008-11-28 15:35:00,1.18775,1.18826,1.18773,1.18803,117000000.0
2008-11-28 15:36:00,1.18819,1.18856,1.18803,1.18841,114800000.0
2008-11-28 15:37:00,1.18882,1.18913,1.18855,1.18858,108200000.0
2008-11-28 15:38:00,1.18836,1.18898,1.18814,1.1887,109000000.0
2008-11-28 15:39:00,1.18901,1.18928,1.18856,1.18908,96000000.0
2008-11-28 15:40:00,1.18836,1.18852,1.188,1.1883,113800000.0
2008-11-28 15:41:00,1.18813,1.18884,1.18805,1.1887,8000000.0
2008-11-28 15:42:00,1.18901,1.1893,1.18901,1.18915,112200000.0
2008-11-28 15:43:00,1.18862,1.18897,1.18854,1.18897,85800000.0
2008-11-28 15:44:00,1.18877,1.18877,1.18797,1.18817,96000000.0
2008-11-28 15:45:00,1.18835,1.18861,1.1883,1.18843,109000000.0
2008-11-28 15:46:00,1.18847,1.18852,1.18786,1.18786,95800000.0
2008-11-28 15:47:00,1.18774,1.18825,1.1875,1.18751,121200000.0
2008-11-28 15:48:00,1.18735,1.18754,1.18709,1.18711,128200000.0
2008-11-28 15:49:00,1.18712,1.18725,1.18676,1.18705,64200000.0
2008-11-28 15:50:00,1.18709,1.18758,1.18709,1.18758,78800000.0
2008-11-28 15:51:00,1.18829,1.18846,1.18807,1.18826,79000000.0
2008-11-28 15:52:00,1.18787,1.18795,1.18748,1.18782,79200000.0
2008-11-28 15:53:00,1.18771,1.18816,1.18766,1.18793,109200000.0
2008-11-28 15:54:00,1.18791,1.18826,1.18791,1.18818,54000000.0
2008-11-28 15:55:00,1.18808,1.18837,1.18765,1.18765,75200000.0
2008-11-28 15:56:00,1.18758,1.18816,1.18758,1.18806,77000000.0
2008-11-28 15:57:00,1.1883,1.18844,1.18799,1.18837,52000000.0
2008-11-28 15:58:00,1.18849,1.18891,1.1883,1.18878,81400000.0
2008-11-28 15:59:00,1.18874,1.19009,1.18874,1.18997,98800000.0
2008-11-28 16:00:00,1.18989,1.18989,1.18875,1.18875,102600000.0
2008-11-28 16:01:00,1.18831,1.18896,1.18831,1.18837,8800000.0
2008-11-28 16:02:00,1.18807,1.18839,1.18784,1.18794,100000000.0
2008-11-28 16:03:00,1.18781,1.18835,1.18764,1.18782,67000000.0
2008-11-28 16:04:00,1.18809,1.18867,1.18809,1.1884,98200000.0
2008-11-28 16:05:00,1.18851,1.18859,1.18823,1.1884,103800000.0
2008-11-28 16:06:00,1.18815,1.1886,1.18804,1.18829,104200000.0
2008-11-28 16:07:00,1.18817,1.18827,1.18796,1.18818,72400000.0
2008-11-28 16:08:00,1.1881,1.18868,1.1881,1.18868,65800000.0
2008-11-28 16:09:00,1.1891,1.1893,1.1883,1.1891,83800000.0
2008-11-28 16:10:00,1.18872,1.18891,1.18805,1.18827,83800000.0
2008-11-28 16:11:00,1.18792,1.18857,1.1876,1.1876,107400000.0
2008-11-28 16:12:00,1.18744,1.1877,1.18744,1.18762,72800000.0
2008-11-28 16:13:00,1.18766,1.18802,1.18756,1.18767,114800000.0
2008-11-28 16:14:00,1.18789,1.18825,1.18785,1.18793,88800000.0
2008-11-28 16:15:00,1.18757,1.18801,1.18733,1.18733,66600000.0
2008-11-28 16:16:00,1.18764,1.18809,1.18751,1.18751,36600000.0
2008-11-28 16:17:00,1.18735,1.18808,1.18735,1.18808,74800000.0
2008-11-28 16:18:00,1.18822,1.18834,1.18776,1.18776,91600000.0
2008-11-28 16:19:00,1.18844,1.18857,1.18765,1.18784,52200000.0
2008-11-28 16:20:00,1.18734,1.18875,1.18734,1.18875,22200000.0
2008-11-28 16:21:00,1.1879,1.18797,1.1873,1.18766,81400000.0
2008-11-28 16:22:00,1.18769,1.18772,1.18711,1.18735,125500000.0
2008-11-28 16:23:00,1.18723,1.18759,1.18687,1.18708,88400000.0
2008-11-28 16:24:00,1.18616,1.18651,1.18612,1.18649,65200000.0
2008-11-28 16:25:00,1.18664,1.18687,1.1864,1.18642,69600000.0
2008-11-28 16:26:00,1.18753,1.18817,1.18733,1.18743,26200000.0
2008-11-28 16:27:00,1.18764,1.18764,1.18675,1.18695,98000000.0
2008-11-28 16:28:00,1.18781,1.18781,1.18664,1.18664,68400000.0
2008-11-28 16:29:00,1.18664,1.18782,1.18642,1.18774,76600000.0
2008-11-28 16:30:00,1.18754,1.18793,1.18745,1.18758,87200000.0
2008-11-28 16:31:00,1.18716,1.18716,1.1864,1.18648,125600000.0
2008-11-28 16:32:00,1.18579,1.18606,1.18541,1.18543,109800000.0
2008-11-28 16:33:00,1.18571,1.18657,1.18551,1.18657,138600000.0
2008-11-28 16:34:00,1.1868,1.18688,1.18539,1.18539,82400000.0
2008-11-28 16:35:00,1.18551,1.18617,1.18551,1.18617,61600000.0
2008-11-28 16:36:00,1.18639,1.18678,1.18618,1.18678,68400000.0
2008-11-28 16:37:00,1.18702,1.18709,1.18611,1.18611,93200000.0
2008-11-28 16:38:00,1.18626,1.18678,1.18626,1.18639,87200000.0
2008-11-28 16:39:00,1.18568,1.18591,1.18553,1.1858,92600000.0
2008-11-28 16:40:00,1.18577,1.18612,1.18577,1.1861,33400000.0
2008-11-28 16:41:00,1.18624,1.18624,1.18569,1.18585,78400000.0
2008-11-28 16:42:00,1.18574,1.18587,1.18551,1.18555,66800000.0
2008-11-28 16:43:00,1.18606,1.18625,1.18589,1.18589,18000000.0
2008-11-28 16:44:00,1.18581,1.18607,1.18566,1.18572,12000000.0
2008-11-28 16:45:00,1.18548,1.18673,1.18548,1.18663,17800000.0
2008-11-28 16:46:00,1.18709,1.18789,1.18709,1.18767,47400000.0
2008-11-28 16:47:00,1.18834,1.18887,1.18827,1.18844,24400000.0
2008-11-28 16:48:00,1.18875,1.189,1.18869,1.189,17200000.0
2008-11-28 16:49:00,1.18927,1.18933,1.18915,1.18929,36600000.0
2008-11-28 16:50:00,1.18934,1.18959,1.18931,1.18956,71600000.0
2008-11-28 16:51:00,1.18967,1.18973,1.18936,1.18949,19200000.0
2008-11-28 16:52:00,1.1901,1.1901,1.18878,1.18878,87400000.0
2008-11-28 16:53:00,1.1885,1.1888,1.18833,1.18857,84200000.0
2008-11-28 16:54:00,1.18901,1.18925,1.18846,1.18846,37200000.0
2008-11-28 16:55:00,1.18883,1.18907,1.18875,1.1889,95400000.0
2008-11-28 16:56:00,1.18865,1.18959,1.18865,1.18935,12800000.0
2008-11-28 16:57:00,1.18958,1.18975,1.1891,1.1891,84600000.0
2008-11-28 16:58:00,1.18931,1.18988,1.18931,1.18985,86200000.0
2008-11-28 16:59:00,1.19018,1.19105,1.19018,1.19104,140400000.0
2008-11-28 17:00:00,1.1905,1.1905,1.18947,1.19003,109800000.0
2008-11-28 17:01:00,1.18927,1.18927,1.18854,1.18887,10800000.0
2008-11-28 17:02:00,1.18835,1.18841,1.18797,1.1881,13000000.0
2008-11-28 17:03:00,1.1885,1.18984,1.1885,1.1896,107200000.0
2008-11-28 17:04:00,1.18964,1.18971,1.18817,1.18828,120600000.0
2008-11-28 17:05:00,1.18793,1.18836,1.18767,1.18767,112200000.0
2008-11-28 17:06:00,1.18772,1.18835,1.18771,1.18826,88000000.0
2008-11-28 17:07:00,1.18828,1.18901,1.18785,1.18865,121800000.0
2008-11-28 17:08:00,1.18884,1.18944,1.18853,1.18938,123200000.0
2008-11-28 17:09:00,1.18885,1.1893,1.18849,1.18904,144600000.0
2008-11-28 17:10:00,1.18933,1.18942,1.18904,1.1893,85600000.0
2008-11-28 17:11:00,1.18945,1.1897,1.18933,1.18943,65400000.0
2008-11-28 17:12:00,1.18942,1.18943,1.18857,1.18871,82000000.0
2008-11-28 17:13:00,1.18835,1.18869,1.18819,1.18819,65400000.0
2008-11-28 17:14:00,1.18882,1.1898,1.18882,1.18975,107800000.0
2008-11-28 17:15:00,1.18956,1.18956,1.18869,1.1887,124200000.0
2008-11-28 17:16:00,1.18751,1.18755,1.18721,1.18741,9000000.0
2008-11-28 17:17:00,1.18714,1.18756,1.18689,1.18707,113200000.0
2008-11-28 17:18:00,1.18731,1.18834,1.18731,1.18834,127200000.0
2008-11-28 17:19:00,1.1889,1.18893,1.18825,1.1887,104600000.0
2008-11-28 17:20:00,1.18786,1.18841,1.18786,1.18816,95300000.0
2008-11-28 17:21:00,1.18823,1.18849,1.18786,1.18786,87600000.0
2008-11-28 17:22:00,1.18785,1.18837,1.18759,1.18767,139600000.0
2008-11-28 17:23:00,1.1882,1.18825,1.1875,1.1875,132600000.0
2008-11-28 17:24:00,1.18864,1.18873,1.18837,1.18837,138200000.0
2008-11-28 17:25:00,1.18771,1.18856,1.18742,1.18742,154200000.0
2008-11-28 17:26:00,1.18727,1.18829,1.18727,1.18737,140200000.0
2008-11-28 17:27:00,1.1873,1.18784,1.1873,1.18759,98600000.0
2008-11-28 17:28:00,1.18754,1.18795,1.18704,1.1871,96200000.0
2008-11-28 17:29:00,1.18687,1.18741,1.18669,1.18741,139000000.0
2008-11-28 17:30:00,1.1871,1.18801,1.18699,1.18777,110800000.0
2008-11-28 17:31:00,1.18765,1.18765,1.18658,1.18668,78600000.0
2008-11-28 17:32:00,1.18677,1.18732,1.18655,1.18688,89000000.0
2008-11-28 17:33:00,1.18672,1.18729,1.1865,1.18662,131200000.0
2008-11-28 17:34:00,1.18624,1.18692,1.18624,1.18653,80000000.0
2008-11-28 17:35:00,1.18655,1.18658,1.18609,1.18624,110400000.0
2008-11-28 17:36:00,1.186,1.18694,1.186,1.18694,71600000.0
2008-11-28 17:37:00,1.18687,1.18696,1.18618,1.18628,65400000.0
2008-11-28 17:38:00,1.18635,1.18635,1.18585,1.18598,81200000.0
2008-11-28 17:39:00,1.18598,1.18655,1.18598,1.18622,76000000.0
2008-11-28 17:40:00,1.18584,1.18614,1.18552,1.18581,7800000.0
2008-11-28 17:41:00,1.18601,1.18624,1.18588,1.18612,55600000.0
2008-11-28 17:42:00,1.18673,1.18704,1.18576,1.18576,71400000.0
2008-11-28 17:43:00,1.18637,1.18745,1.18637,1.18702,53200000.0
2008-11-28 17:44:00,1.1872,1.1879,1.1872,1.18771,51400000.0
2008-11-28 17:45:00,1.1873,1.18765,1.1873,1.18765,36000000.0
2008-11-28 17:46:00,1.18679,1.18689,1.18603,1.18689,17200000.0
2008-11-28 17:47:00,1.18664,1.18694,1.1863,1.18657,60400000.0
2008-11-28 17:48:00,1.18677,1.18677,1.18599,1.18599,73200000.0
2008-11-28 17:49:00,1.18602,1.18602,1.18552,1.18552,76200000.0
2008-11-28 17:50:00,1.18646,1.18743,1.18646,1.18743,81000000.0
2008-11-28 17:51:00,1.18778,1.18809,1.18775,1.18796,52200000.0
2008-11-28 17:52:00,1.18911,1.18979,1.18885,1.18941,98600000.0
2008-11-28 17:53:00,1.18921,1.19006,1.18899,1.18899,47600000.0
2008-11-28 17:54:00,1.18889,1.18889,1.18806,1.18806,45800000.0
2008-11-28 17:55:00,1.18808,1.18877,1.18808,1.18827,62800000.0
2008-11-28 17:56:00,1.18812,1.18886,1.18781,1.18781,103000000.0
2008-11-28 17:57:00,1.18788,1.1884,1.1877,1.18811,111800000.0
2008-11-28 17:58:00,1.18834,1.18837,1.18686,1.18686,55600000.0
2008-11-28 17:59:00,1.18681,1.18791,1.18638,1.18638,92200000.0
2008-11-28 18:00:00,1.18641,1.18758,1.18641,1.18758,70600000.0
2008-11-28 18:01:00,1.18798,1.19061,1.18798,1.19061,64800000.0
2008-11-28 18:02:00,1.19103,1.19103,1.1891,1.18939,100600000.0
2008-11-28 18:03:00,1.18907,1.18942,1.18874,1.1894,94000000.0
2008-11-28 18:04:00,1.18951,1.18951,1.18878,1.18882,72200000.0
2008-11-28 18:05:00,1.18892,1.18913,1.18857,1.18885,134200000.0
2008-11-28 18:06:00,1.1887,1.1895,1.18848,1.18908,118600000.0
2008-11-28 18:07:00,1.18851,1.18874,1.18839,1.18855,95000000.0
2008-11-28 18:08:00,1.18823,1.18823,1.18711,1.18711,136200000.0
2008-11-28 18:09:00,1.1873,1.18814,1.18722,1.18767,126800000.0
2008-11-28 18:10:00,1.18775,1.18831,1.18761,1.18788,120000000.0
2008-11-28 18:11:00,1.1877,1.18827,1.18746,1.18769,140000000.0
2008-11-28 18:12:00,1.18847,1.18923,1.18843,1.18899,90600000.0
2008-11-28 18:13:00,1.18917,1.18917,1.18844,1.18851,146800000.0
2008-11-28 18:14:00,1.18854,1.18886,1.18844,1.18886,6200000.0
2008-11-28 18:15:00,1.18865,1.18925,1.18858,1.18909,140000000.0
2008-11-28 18:16:00,1.18868,1.18969,1.18868,1.18915,150000000.0
2008-11-28 18:17:00,1.18872,1.18881,1.18809,1.18809,43600000.0
2008-11-28 18:18:00,1.18849,1.1891,1.18849,1.18892,79800000.0
2008-11-28 18:19:00,1.18878,1.18895,1.18815,1.18843,88800000.0
2008-11-28 18:20:00,1.1882,1.1882,1.18738,1.18741,89400000.0
2008-11-28 18:21:00,1.18709,1.18732,1.18653,1.18653,45400000.0
2008-11-28 18:22:00,1.18604,1.18676,1.18601,1.18661,161000000.0
2008-11-28 18:23:00,1.18671,1.18693,1.18594,1.1866,90800000.0
2008-11-28 18:24:00,1.18674,1.18686,1.18584,1.18587,69000000.0
2008-11-28 18:25:00,1.18567,1.18584,1.18563,1.18563,7400000.0
2008-11-28 18:26:00,1.18599,1.18634,1.18599,1.18624,70800000.0
2008-11-28 18:27:00,1.18661,1.1868,1.18655,1.18657,90400000.0
2008-11-28 18:28:00,1.18723,1.18737,1.18643,1.18706,171200000.0
2008-11-28 18:29:00,1.18721,1.18769,1.18695,1.18748,127400000.0
2008-11-28 18:30:00,1.18812,1.18874,1.18795,1.18874,104600000.0
2008-11-28 18:31:00,1.18942,1.18964,1.18912,1.18964,111600000.0
2008-11-28 18:32:00,1.18957,1.18957,1.18862,1.18862,93600000.0
2008-11-28 18:33:00,1.18835,1.18855,1.18835,1.18835,59000000.0
2008-11-28 18:34:00,1.18899,1.18914,1.18825,1.18854,84200000.0
2008-11-28 18:35:00,1.1884,1.18878,1.18812,1.18812,85600000.0
2008-11-28 18:36:00,1.18796,1.18829,1.18796,1.18804,58000000.0
2008-11-28 18:37:00,1.18809,1.18809,1.18758,1.1876,70000000.0
2008-11-28 18:38:00,1.18701,1.18715,1.18701,1.18711,47800000.0
2008-11-28 18:39:00,1.1893,1.1894,1.1888,1.1891,51000000.0
2008-11-28 18:40:00,1.18726,1.18855,1.18726,1.18855,51000000.0
2008-11-28 18:41:00,1.1886,1.1886,1.18779,1.18779,49200000.0
2008-11-28 18:42:00,1.18797,1.18809,1.18789,1.18789,39600000.0
2008-11-28 18:43:00,1.18792,1.18837,1.18775,1.18837,8400000.0
2008-11-28 18:44:00,1.18834,1.1887,1.18834,1.18858,41600000.0
2008-11-28 18:45:00,1.18816,1.18816,1.18774,1.18774,60800000.0
2008-11-28 18:46:00,1.18755,1.188,1.18751,1.18774,63000000.0
2008-11-28 18:47:00,1.18755,1.18785,1.18743,1.18775,68800000.0
2008-11-28 18:48:00,1.18793,1.18835,1.18792,1.18835,23200000.0
2008-11-28 18:49:00,1.18854,1.18862,1.18843,1.18862,31600000.0
2008-11-28 18:50:00,1.18848,1.18865,1.18829,1.18833,94100000.0
2008-11-28 18:51:00,1.18845,1.18875,1.18844,1.18875,80400000.0
2008-11-28 18:52:00,1.18894,1.1893,1.18888,1.18915,71000000.0
2008-11-28 18:53:00,1.1894,1.18957,1.18918,1.18929,70600000.0
2008-11-28 18:54:00,1.1892,1.18927,1.18903,1.18923,47600000.0
2008-11-28 18:55:00,1.1887,1.18886,1.18837,1.18843,61400000.0
2008-11-28 18:56:00,1.18801,1.18864,1.18763,1.18864,96000000.0
2008-11-28 18:57:00,1.18842,1.18883,1.18836,1.18883,7800000.0
2008-11-28 18:58:00,1.18831,1.18903,1.18831,1.18899,59600000.0
2008-11-28 18:59:00,1.18924,1.18969,1.18902,1.18902,108000000.0
2008-11-28 19:00:00,1.1886,1.18895,1.18822,1.18828,138400000.0
2008-11-28 19:01:00,1.18835,1.18895,1.18831,1.18844,188800000.0
2008-11-28 19:02:00,1.1878,1.18819,1.1878,1.18796,13600000.0
2008-11-28 19:03:00,1.18896,1.18942,1.1886,1.1886,64000000.0
2008-11-28 19:04:00,1.1882,1.18921,1.18816,1.18845,39800000.0
2008-11-28 19:05:00,1.18834,1.18848,1.18817,1.18817,20000000.0
2008-11-28 19:06:00,1.18836,1.18885,1.18835,1.18851,127800000.0
2008-11-28 19:07:00,1.18846,1.1888,1.18818,1.1888,42200000.0
2008-11-28 19:08:00,1.18878,1.18878,1.18833,1.18859,52400000.0
2008-11-28 19:09:00,1.18894,1.18894,1.18814,1.18819,9000000.0
2008-11-28 19:10:00,1.18858,1.18904,1.18847,1.18847,13000000.0
2008-11-28 19:11:00,1.18851,1.18895,1.18799,1.18825,127000000.0
2008-11-28 19:12:00,1.18831,1.18843,1.18819,1.18835,44400000.0
2008-11-28 19:13:00,1.18887,1.18887,1.18849,1.18855,27000000.0
2008-11-28 19:14:00,1.18881,1.18888,1.18831,1.18831,71400000.0
2008-11-28 19:15:00,1.18803,1.18838,1.18795,1.18838,32200000.0
2008-11-28 19:16:00,1.18822,1.18866,1.18821,1.18866,10000000.0
2008-11-28 19:17:00,1.18878,1.18891,1.18839,1.18867,26400000.0
2008-11-28 19:18:00,1.18869,1.18885,1.18776,1.18776,67600000.0
2008-11-28 19:19:00,1.18749,1.18839,1.18749,1.18789,81000000.0
2008-11-28 19:20:00,1.18747,1.18747,1.18673,1.18673,45200000.0
2008-11-28 19:21:00,1.1864,1.18652,1.18627,1.18646,32400000.0
2008-11-28 19:22:00,1.1867,1.1867,1.18642,1.18642,67400000.0
2008-11-28 19:23:00,1.18639,1.18639,1.18605,1.18605,37000000.0
2008-11-28 19:24:00,1.18613,1.18686,1.18612,1.18685,52200000.0
2008-11-28 19:25:00,1.18717,1.18853,1.18696,1.18835,8600000.0
2008-11-28 19:26:00,1.18861,1.18891,1.18861,1.18891,2600000.0
2008-11-28 19:27:00,1.18888,1.18968,1.18873,1.18898,45800000.0
2008-11-28 19:28:00,1.18967,1.18988,1.18948,1.18988,11400000.0
2008-11-28 19:29:00,1.1891,1.1891,1.1885,1.1885,31200000.0
2008-11-28 19:30:00,1.18958,1.19043,1.18958,1.19043,31200000.0
2008-11-28 19:31:00,1.19043,1.19046,1.18997,1.19,47600000.0
2008-11-28 19:32:00,1.19033,1.19036,1.18931,1.19014,110200000.0
2008-11-28 19:33:00,1.19011,1.19082,1.18995,1.19071,71800000.0
2008-11-28 19:34:00,1.19051,1.19063,1.19041,1.19048,20600000.0
2008-11-28 19:35:00,1.18966,1.19013,1.18966,1.19013,6200000.0
2008-11-28 19:36:00,1.18956,1.18959,1.18875,1.18875,8800000.0
2008-11-28 19:37:00,1.18904,1.18934,1.18834,1.18834,51800000.0
2008-11-28 19:38:00,1.18825,1.18914,1.18822,1.18914,82200000.0
2008-11-28 19:39:00,1.1887,1.1887,1.1885,1.1885,65800000.0
2008-11-28 19:40:00,1.18911,1.19042,1.18911,1.19042,65800000.0
2008-11-28 19:41:00,1.19038,1.19069,1.19012,1.1904,33200000.0
2008-11-28 19:42:00,1.19044,1.19064,1.19035,1.19064,8600000.0
2008-11-28 19:43:00,1.19052,1.19052,1.19028,1.1905,20400000.0
2008-11-28 19:44:00,1.19049,1.19106,1.19049,1.19065,27600000.0
2008-11-28 19:45:00,1.19019,1.19019,1.18947,1.18954,17600000.0
2008-11-28 19:46:00,1.18955,1.18958,1.18916,1.18916,20600000.0
2008-11-28 19:47:00,1.18891,1.18947,1.18891,1.18945,46000000.0
2008-11-28 19:48:00,1.18962,1.18998,1.18949,1.18949,97800000.0
2008-11-28 19:49:00,1.18934,1.18949,1.18922,1.18944,54200000.0
2008-11-28 19:50:00,1.18895,1.18923,1.18893,1.18916,37800000.0
2008-11-28 19:51:00,1.18926,1.18982,1.18926,1.18977,39600000.0
2008-11-28 19:52:00,1.18965,1.19046,1.18965,1.19046,4200000.0
2008-11-28 19:53:00,1.1907,1.1908,1.1904,1.1905,13400000.0
2008-11-28 19:54:00,1.19007,1.19051,1.19007,1.19023,13400000.0
2008-11-28 19:55:00,1.19036,1.19044,1.19016,1.19043,28400000.0
2008-11-28 19:56:00,1.19029,1.19029,1.18967,1.18968,42200000.0
2008-11-28 19:57:00,1.1903,1.1911,1.1901,1.1905,72600000.0
2008-11-28 19:58:00,1.1904,1.1905,1.1896,1.1905,72600000.0
2008-11-28 19:59:00,1.19015,1.19119,1.19015,1.19073,72600000.0
2008-11-28 20:00:00,1.19062,1.19085,1.18985,1.19053,143600000.0
2008-11-28 20:01:00,1.19027,1.19045,1.1895,1.1895,14800000.0
2008-11-28 20:02:00,1.18933,1.18952,1.1879,1.1879,12000000.0
2008-11-28 20:03:00,1.18814,1.18867,1.18814,1.18865,11000000.0
2008-11-28 20:04:00,1.18873,1.1892,1.18867,1.1892,118400000.0
2008-11-28 20:05:00,1.18923,1.18973,1.18903,1.18907,104400000.0
2008-11-28 20:06:00,1.18902,1.18907,1.18843,1.18861,67400000.0
2008-11-28 20:07:00,1.18868,1.18954,1.18867,1.18893,64000000.0
2008-11-28 20:08:00,1.18834,1.18874,1.1882,1.18867,70800000.0
2008-11-28 20:09:00,1.18867,1.18898,1.18782,1.18837,106200000.0
2008-11-28 20:10:00,1.18799,1.18799,1.18761,1.1878,51400000.0
2008-11-28 20:11:00,1.18812,1.18827,1.18795,1.18827,18400000.0
2008-11-28 20:12:00,1.18791,1.18804,1.18777,1.18777,20400000.0
2008-11-28 20:13:00,1.18867,1.18883,1.18859,1.18861,17000000.0
2008-11-28 20:14:00,1.18873,1.18875,1.18857,1.18866,42600000.0
2008-11-28 20:15:00,1.19,1.1901,1.1896,1.19,38200000.0
2008-11-28 20:16:00,1.18853,1.18878,1.18814,1.18819,38200000.0
2008-11-28 20:17:00,1.18836,1.1887,1.18836,1.18843,11800000.0
2008-11-28 20:18:00,1.18825,1.18874,1.18825,1.18874,2600000.0
2008-11-28 20:19:00,1.18919,1.18919,1.18911,1.18918,30800000.0
2008-11-28 20:20:00,1.18874,1.18923,1.18874,1.18893,19400000.0
2008-11-28 20:21:00,1.18894,1.18903,1.1886,1.18863,52600000.0
2008-11-28 20:22:00,1.18864,1.18874,1.18855,1.18871,30800000.0
2008-11-28 20:23:00,1.18865,1.18904,1.1885,1.18865,23400000.0
2008-11-28 20:24:00,1.18816,1.18832,1.18752,1.18832,10400000.0
2008-11-28 20:25:00,1.18904,1.18987,1.18904,1.18971,23400000.0
2008-11-28 20:26:00,1.18965,1.18972,1.18951,1.18952,21600000.0
2008-11-28 20:27:00,1.18966,1.19022,1.18915,1.18915,83000000.0
2008-11-28 20:28:00,1.18912,1.18935,1.18882,1.18924,12400000.0
2008-11-28 20:29:00,1.18928,1.18928,1.18884,1.18886,29400000.0
2008-11-28 20:30:00,1.1888,1.1891,1.1883,1.1891,8800000.0
2008-11-28 20:31:00,1.1892,1.1894,1.1887,1.1887,8800000.0
2008-11-28 20:32:00,1.18917,1.18917,1.18865,1.18865,8800000.0
2008-11-28 20:33:00,1.1882,1.1886,1.1881,1.1884,85400000.0
2008-11-28 20:34:00,1.18919,1.18944,1.18898,1.18929,85400000.0
2008-11-28 20:35:00,1.18931,1.19017,1.18931,1.19017,66000000.0
2008-11-28 20:36:00,1.18976,1.19047,1.18976,1.19047,15400000.0
2008-11-28 20:37:00,1.19021,1.19058,1.18958,1.18958,31800000.0
2008-11-28 20:38:00,1.18968,1.18985,1.18935,1.18957,63000000.0
2008-11-28 20:39:00,1.1873,1.1885,1.1873,1.188,59600000.0
2008-11-28 20:40:00,1.18982,1.19023,1.18965,1.18978,59600000.0
2008-11-28 20:41:00,1.18933,1.19055,1.18933,1.1897,109600000.0
2008-11-28 20:42:00,1.18987,1.19008,1.18972,1.19006,26000000.0
2008-11-28 20:43:00,1.1888,1.1888,1.1881,1.1883,63600000.0
2008-11-28 20:44:00,1.1884,1.1884,1.1883,1.1883,63600000.0
2008-11-28 20:45:00,1.1877,1.1879,1.1877,1.1879,63600000.0
2008-11-28 20:46:00,1.1878,1.1878,1.1877,1.1877,63600000.0
2008-11-28 20:47:00,1.1897,1.19039,1.18968,1.1903,63600000.0
2008-11-28 20:48:00,1.19034,1.19034,1.18962,1.18973,82800000.0
2008-11-28 20:49:00,1.18975,1.19004,1.18971,1.19,83200000.0
2008-11-28 20:50:00,1.1855,1.1865,1.1855,1.1865,10600000.0
2008-11-28 20:51:00,1.19061,1.19077,1.19036,1.19045,10600000.0
2008-11-28 20:52:00,1.1878,1.1883,1.1878,1.188,30200000.0
2008-11-28 20:53:00,1.19066,1.19075,1.19032,1.19032,30200000.0
2008-11-28 20:54:00,1.1878,1.1878,1.1873,1.1874,55200000.0
2008-11-28 20:55:00,1.19054,1.19149,1.19054,1.19093,55200000.0
2008-11-28 20:56:00,1.1909,1.1909,1.19051,1.19061,23800000.0
2008-11-28 20:57:00,1.1908,1.1909,1.19058,1.1909,23400000.0
2008-11-28 20:58:00,1.1903,1.19037,1.18981,1.19037,41000000.0
2008-11-28 20:59:00,1.19042,1.19043,1.18992,1.19033,68400000.0
2008-11-28 21:00:00,1.19032,1.19053,1.19001,1.19004,94400000.0
2008-11-28 21:01:00,1.19007,1.19068,1.18967,1.18969,120400000.0
2008-11-28 21:02:00,1.18991,1.19037,1.18988,1.18999,177600000.0
2008-11-28 21:03:00,1.19061,1.19098,1.19061,1.19098,10400000.0
2008-11-28 21:04:00,1.19108,1.19124,1.19074,1.19078,91600000.0
2008-11-28 21:05:00,1.19119,1.19189,1.19119,1.19189,69800000.0
2008-11-28 21:06:00,1.19237,1.19237,1.19134,1.19151,41200000.0
2008-11-28 21:07:00,1.19139,1.1915,1.19132,1.19132,19000000.0
2008-11-28 21:08:00,1.1882,1.1885,1.1882,1.1885,61200000.0
2008-11-28 21:09:00,1.19129,1.19149,1.19113,1.1912,61200000.0
2008-11-28 21:10:00,1.1886,1.1889,1.1882,1.1882,17000000.0
2008-11-28 21:11:00,1.19094,1.19098,1.19062,1.19063,17000000.0
2008-11-28 21:12:00,1.19053,1.19053,1.19031,1.19051,25200000.0
2008-11-28 21:13:00,1.19017,1.19051,1.19017,1.19046,24800000.0
2008-11-28 21:14:00,1.19041,1.19049,1.19028,1.19029,43200000.0
2008-11-28 21:15:00,1.1889,1.1892,1.1889,1.1892,57000000.0
2008-11-28 21:16:00,1.19063,1.1908,1.19043,1.19047,57000000.0
2008-11-28 21:17:00,1.19081,1.19089,1.19071,1.19071,9800000.0
2008-11-28 21:18:00,1.19065,1.19077,1.19046,1.19063,31800000.0
2008-11-28 21:19:00,1.19113,1.19147,1.19105,1.19117,9000000.0
2008-11-28 21:20:00,1.19105,1.19109,1.19093,1.19093,38600000.0
2008-11-28 21:21:00,1.19087,1.19128,1.19087,1.19111,16800000.0
2008-11-28 21:22:00,1.19119,1.19132,1.19094,1.19105,63800000.0
2008-11-28 21:23:00,1.19107,1.19176,1.19107,1.19161,96000000.0
2008-11-28 21:24:00,1.19124,1.19169,1.19075,1.19075,21600000.0
2008-11-28 21:25:00,1.19096,1.19174,1.19096,1.19174,63400000.0
2008-11-28 21:26:00,1.19199,1.19216,1.1917,1.19212,54200000.0
2008-11-28 21:27:00,1.19173,1.1918,1.19173,1.1918,2600000.0
2008-11-28 21:28:00,1.19169,1.19169,1.191,1.19103,38200000.0
2008-11-28 21:29:00,1.19024,1.19031,1.19022,1.19022,12400000.0
2008-11-28 21:30:00,1.18993,1.19026,1.18983,1.19024,16400000.0
2008-11-28 21:31:00,1.19022,1.19046,1.19006,1.19008,40800000.0
2008-11-28 21:32:00,1.18953,1.18969,1.1894,1.1894,22400000.0
2008-11-28 21:33:00,1.1879,1.1879,1.1873,1.1878,67400000.0
2008-11-28 21:34:00,1.1876,1.188,1.1875,1.188,67400000.0
2008-11-28 21:35:00,1.18953,1.18959,1.18907,1.18915,67400000.0
2008-11-28 21:36:00,1.18883,1.18883,1.1876,1.18763,104200000.0
2008-11-28 21:37:00,1.18792,1.18849,1.18792,1.18849,67600000.0
2008-11-28 21:38:00,1.18852,1.18852,1.18814,1.18849,7600000.0
2008-11-28 21:39:00,1.18891,1.18948,1.18887,1.18944,8800000.0
2008-11-28 21:40:00,1.18893,1.18989,1.18893,1.18989,50600000.0
2008-11-28 21:41:00,1.19023,1.19023,1.18952,1.18964,75200000.0
2008-11-28 21:42:00,1.187,1.1875,1.1868,1.1869,6800000.0
2008-11-28 21:43:00,1.18964,1.18967,1.18929,1.18931,6800000.0
2008-11-28 21:44:00,1.18909,1.18965,1.18909,1.18965,7800000.0
2008-11-28 21:45:00,1.18897,1.18897,1.18858,1.18858,29800000.0
2008-11-28 21:46:00,1.18873,1.18885,1.18873,1.18876,4200000.0
2008-11-28 21:47:00,1.1875,1.1877,1.1874,1.1874,46200000.0
2008-11-28 21:48:00,1.18819,1.18868,1.18791,1.18819,46200000.0
2008-11-28 21:49:00,1.18801,1.18802,1.18764,1.18769,39400000.0
2008-11-28 21:50:00,1.18734,1.18739,1.18675,1.18682,135800000.0
2008-11-28 21:51:00,1.18689,1.18784,1.18689,1.18784,104200000.0
2008-11-28 21:52:00,1.18827,1.18876,1.18827,1.18876,38000000.0
2008-11-28 21:53:00,1.18916,1.18916,1.18825,1.18849,10200000.0
2008-11-28 21:54:00,1.18803,1.18856,1.18803,1.18834,9200000.0
2008-11-28 21:55:00,1.1904,1.1904,1.1904,1.1904,115600000.0
2008-11-28 21:56:00,1.18837,1.18917,1.18826,1.18855,115600000.0
2008-11-28 21:57:00,1.18863,1.18925,1.18854,1.18925,45400000.0
2008-11-28 21:58:00,1.19,1.19,1.1899,1.19,31000000.0
2008-11-28 21:59:00,1.1894,1.18956,1.1894,1.18955,31000000.0
2008-11-28 22:00:00,1.18989,1.18991,1.18989,1.18991,2600000.0
2008-11-28 22:01:00,1.18943,1.18951,1.18931,1.18931,4200000.0
2008-11-28 22:02:00,1.18957,1.1896,1.18933,1.18933,29200000.0
2008-11-28 22:03:00,1.18918,1.18951,1.18918,1.18947,8000000.0
2008-11-28 22:04:00,1.18945,1.1896,1.18934,1.18939,51400000.0
2008-11-28 22:05:00,1.18942,1.18977,1.18942,1.18965,43600000.0
2008-11-28 22:06:00,1.18993,1.18993,1.18954,1.18976,9600000.0
2008-11-28 22:07:00,1.18981,1.19033,1.18962,1.1902,126600000.0
2008-11-28 22:08:00,1.19027,1.19027,1.18941,1.18954,90200000.0
2008-11-28 22:09:00,1.18945,1.19001,1.18945,1.1897,100600000.0
2008-11-28 22:10:00,1.18965,1.18994,1.18959,1.18986,33200000.0
2008-11-28 22:11:00,1.18932,1.18962,1.18904,1.1894,99200000.0
2008-11-28 22:12:00,1.18899,1.18965,1.18896,1.18931,68800000.0
2008-11-28 22:13:00,1.1893,1.1895,1.1893,1.1895,20800000.0
2008-11-28 22:14:00,1.1892,1.18954,1.18914,1.18954,20800000.0
2008-11-28 22:15:00,1.1896,1.1896,1.1888,1.1888,36200000.0
2008-11-28 22:16:00,1.1886,1.1892,1.1886,1.1889,36200000.0
2008-11-28 22:17:00,1.18964,1.18986,1.18939,1.18969,36200000.0
2008-11-28 22:18:00,1.1888,1.1888,1.1884,1.1884,8200000.0
2008-11-28 22:19:00,1.1889,1.1895,1.1885,1.1893,8200000.0
2008-11-28 22:20:00,1.18971,1.19039,1.18971,1.19039,8200000.0
2008-11-28 22:21:00,1.19049,1.19049,1.19029,1.19031,22400000.0
2008-11-28 22:22:00,1.19001,1.19001,1.18884,1.18884,46400000.0
2008-11-28 22:23:00,1.18821,1.18821,1.18797,1.18798,22200000.0
2008-11-28 22:24:00,1.1897,1.19,1.1896,1.1896,53600000.0
2008-11-28 22:25:00,1.18788,1.18859,1.18788,1.18858,53600000.0
2008-11-28 22:26:00,1.18855,1.18855,1.18818,1.1883,64800000.0
2008-11-28 22:27:00,1.18849,1.18853,1.18835,1.18837,37600000.0
2008-11-28 22:28:00,1.18818,1.18851,1.18796,1.18813,120000000.0
2008-11-28 22:29:00,1.18817,1.18823,1.18787,1.18823,5200000.0
2008-11-28 22:30:00,1.1885,1.1887,1.1883,1.1887,128000000.0
2008-11-28 22:31:00,1.1881,1.18858,1.18806,1.18846,128000000.0
2008-11-28 22:32:00,1.1882,1.1882,1.1882,1.1882,117000000.0
2008-11-28 22:33:00,1.18825,1.18856,1.18824,1.18838,117000000.0
2008-11-28 22:34:00,1.18841,1.18845,1.18824,1.18839,101600000.0
2008-11-28 22:35:00,1.19,1.1907,1.189,1.1902,13200000.0
2008-11-28 22:36:00,1.1889,1.1889,1.18853,1.18853,13200000.0
2008-11-28 22:37:00,1.189,1.1892,1.1889,1.1889,60200000.0
2008-11-28 22:38:00,1.1891,1.1894,1.1884,1.1884,60200000.0
2008-11-28 22:39:00,1.18844,1.1885,1.18836,1.18838,60200000.0
2008-11-28 22:40:00,1.18831,1.18835,1.18811,1.18824,99800000.0
2008-11-28 22:41:00,1.18832,1.18886,1.18832,1.18859,47000000.0
2008-11-28 22:42:00,1.18872,1.18872,1.18801,1.18801,15600000.0
2008-11-28 22:43:00,1.18837,1.1886,1.18818,1.18823,38200000.0
2008-11-28 22:44:00,1.18832,1.18859,1.18832,1.18851,21600000.0
2008-11-28 22:45:00,1.18872,1.18882,1.18861,1.18869,30000000.0
2008-11-28 22:46:00,1.18879,1.18889,1.18875,1.18878,18400000.0
2008-11-28 22:47:00,1.1887,1.1887,1.18836,1.18836,27600000.0
2008-11-28 22:48:00,1.18843,1.1892,1.18835,1.1888,68800000.0
2008-11-28 22:49:00,1.18893,1.18898,1.18869,1.18881,10400000.0
2008-11-28 22:50:00,1.1888,1.18949,1.1888,1.18926,18800000.0
2008-11-28 22:51:00,1.18919,1.18935,1.18902,1.18904,25400000.0
2008-11-28 22:52:00,1.191,1.191,1.1903,1.1904,20000000.0
2008-11-28 22:53:00,1.1892,1.19073,1.1892,1.1905,20000000.0
2008-11-28 22:54:00,1.19075,1.19102,1.19075,1.19102,15200000.0
2008-11-28 22:55:00,1.19,1.1906,1.19,1.1906,59800000.0
2008-11-28 22:56:00,1.1903,1.1906,1.19,1.1905,59800000.0
2008-11-28 22:57:00,1.19083,1.19091,1.19075,1.19075,59800000.0
2008-11-28 22:58:00,1.19063,1.19065,1.19051,1.19051,56600000.0
2008-11-28 22:59:00,1.1911,1.1911,1.1911,1.1911,21400000.0
2008-11-28 23:02:00,1.19009,1.1902,1.1887,1.18914,21400000.0
2008-11-28 23:03:00,1.18892,1.18905,1.18868,1.18881,20400000.0
2008-11-28 23:05:00,1.18925,1.19044,1.18925,1.19044,12000000.0
2008-11-28 23:06:00,1.19112,1.1918,1.19112,1.19135,10200000.0
2008-11-28 23:07:00,1.19134,1.19143,1.19099,1.19099,14000000.0
2008-11-28 23:08:00,1.191,1.19105,1.19089,1.19089,23200000.0
2008-11-28 23:10:00,1.19008,1.19014,1.18976,1.19007,12600000.0
2008-11-28 23:12:00,1.18991,1.19035,1.18991,1.19022,18600000.0
2008-11-28 23:13:00,1.19046,1.19068,1.19046,1.19064,10200000.0
2008-11-28 23:15:00,1.19074,1.19081,1.19051,1.19054,19800000.0
2008-11-28 23:16:00,1.19043,1.1905,1.19021,1.1905,14800000.0
2008-11-28 23:17:00,1.1906,1.1906,1.19032,1.19046,32000000.0
2008-11-28 23:19:00,1.19059,1.19069,1.19053,1.19065,16000000.0
2008-11-28 23:20:00,1.19044,1.19077,1.19034,1.19053,48200000.0
2008-11-28 23:21:00,1.19069,1.19087,1.19069,1.19078,15600000.0
2008-11-28 23:22:00,1.19073,1.19073,1.19041,1.19043,22800000.0
2008-11-28 23:23:00,1.19034,1.19121,1.19034,1.19091,95400000.0
2008-11-28 23:24:00,1.19075,1.19075,1.18895,1.18895,17600000.0
2008-11-28 23:25:00,1.18786,1.18786,1.18719,1.18762,70400000.0
2008-11-28 23:26:00,1.18864,1.18895,1.18837,1.18871,66800000.0
2008-11-28 23:27:00,1.18919,1.18924,1.18887,1.18887,13400000.0
2008-11-28 23:29:00,1.18919,1.18919,1.18862,1.18862,7800000.0
2008-11-28 23:33:00,1.18966,1.19051,1.18945,1.19051,19200000.0
2008-11-28 23:34:00,1.19062,1.19079,1.1905,1.19065,16800000.0
2008-11-28 23:35:00,1.19097,1.19162,1.19037,1.19037,11000000.0
2008-11-28 23:36:00,1.19046,1.19046,1.18867,1.18867,10400000.0
2008-11-28 23:37:00,1.18901,1.18967,1.18891,1.18917,17800000.0
2008-11-28 23:38:00,1.18925,1.18986,1.18857,1.1888,11800000.0
2008-11-28 23:39:00,1.18822,1.18892,1.18822,1.18874,23000000.0
2008-11-28 23:40:00,1.18877,1.18913,1.18844,1.18909,24800000.0
2008-11-28 23:41:00,1.18861,1.18878,1.18837,1.18837,14800000.0
2008-11-28 23:42:00,1.18912,1.18912,1.18852,1.18852,7000000.0
2008-11-28 23:43:00,1.18875,1.18896,1.18847,1.18856,41400000.0
2008-11-28 23:48:00,1.18859,1.18859,1.18779,1.18779,106800000.0
2008-11-28 23:49:00,1.18934,1.18949,1.18934,1.18949,3200000.0
2008-11-28 23:51:00,1.19103,1.19168,1.19103,1.19168,39000000.0
2008-11-28 23:52:00,1.19124,1.19124,1.18954,1.18997,53600000.0
2008-11-28 23:53:00,1.18917,1.18917,1.18866,1.1888,61200000.0
2008-11-28 23:54:00,1.18857,1.18876,1.18848,1.18876,22600000.0
2008-11-28 23:56:00,1.18856,1.18944,1.18856,1.18944,42400000.0
2008-11-28 23:57:00,1.18988,1.1901,1.18938,1.18938,35800000.0
2008-11-28 23:58:00,1.1892,1.1892,1.18895,1.18907,18800000.0
2008-11-28 23:59:00,1.18867,1.18875,1.18854,1.18854,30400000.0
2008-12-01 00:00:00,1.1938,1.1939,1.1932,1.1936,20800000.0
2008-12-01 00:01:00,1.18588,1.19315,1.18573,1.19315,20800000.0
2008-12-01 00:02:00,1.19301,1.19301,1.19292,1.193,8800000.0
2008-12-01 00:03:00,1.19311,1.19359,1.19311,1.19359,20800000.0
2008-12-01 00:04:00,1.19419,1.19492,1.19405,1.19457,14200000.0
2008-12-01 00:05:00,1.19393,1.19461,1.19375,1.19438,13800000.0
2008-12-01 00:06:00,1.19435,1.19451,1.19428,1.19444,17400000.0
2008-12-01 00:07:00,1.19484,1.19556,1.19469,1.19488,13200000.0
2008-12-01 00:08:00,1.19478,1.19546,1.19471,1.19471,28600000.0
2008-12-01 00:09:00,1.1946,1.19504,1.1946,1.19488,17200000.0
2008-12-01 00:10:00,1.19518,1.19567,1.19512,1.19552,18400000.0
2008-12-01 00:11:00,1.19536,1.19567,1.19474,1.19474,14000000.0
2008-12-01 00:12:00,1.19571,1.19573,1.19521,1.19521,15800000.0
2008-12-01 00:13:00,1.19538,1.19538,1.19425,1.19472,16000000.0
2008-12-01 00:14:00,1.1951,1.19531,1.1951,1.19531,3000000.0
2008-12-01 00:15:00,1.19495,1.19495,1.19449,1.19473,11600000.0
2008-12-01 00:16:00,1.19542,1.19542,1.19446,1.19446,11800000.0
2008-12-01 00:17:00,1.19425,1.19439,1.19411,1.19426,10400000.0
2008-12-01 00:18:00,1.19418,1.19472,1.19418,1.19469,26400000.0
2008-12-01 00:19:00,1.19497,1.19512,1.19452,1.19471,22800000.0
2008-12-01 00:20:00,1.19485,1.19485,1.19442,1.19442,23800000.0
2008-12-01 00:21:00,1.19446,1.19446,1.19407,1.19407,37600000.0
2008-12-01 00:22:00,1.19473,1.19473,1.19432,1.19442,8600000.0
2008-12-01 00:23:00,1.19404,1.19478,1.19404,1.19433,9200000.0
2008-12-01 00:24:00,1.19405,1.19469,1.19396,1.1945,22200000.0
2008-12-01 00:25:00,1.19433,1.19438,1.19363,1.19397,17600000.0
2008-12-01 00:26:00,1.19379,1.19383,1.19363,1.19363,20400000.0
2008-12-01 00:27:00,1.19337,1.1942,1.19337,1.19369,22600000.0
2008-12-01 00:28:00,1.19413,1.19413,1.19383,1.19398,13000000.0
2008-12-01 00:29:00,1.1934,1.1937,1.1929,1.1937,15200000.0
2008-12-01 00:30:00,1.1938,1.1942,1.1938,1.1942,15200000.0
2008-12-01 00:31:00,1.1943,1.1949,1.1943,1.1945,15200000.0
2008-12-01 00:32:00,1.19342,1.19346,1.1933,1.1933,15200000.0
2008-12-01 00:33:00,1.19386,1.19407,1.19373,1.19375,7800000.0
2008-12-01 00:34:00,1.19374,1.19404,1.19317,1.19317,7400000.0
2008-12-01 00:35:00,1.19302,1.1931,1.19279,1.193,22800000.0
2008-12-01 00:36:00,1.1947,1.1947,1.1946,1.1946,25000000.0
2008-12-01 00:37:00,1.19325,1.19343,1.19304,1.19343,25000000.0
2008-12-01 00:38:00,1.19419,1.19419,1.19384,1.19384,9400000.0
2008-12-01 00:39:00,1.1938,1.19393,1.19364,1.19393,8800000.0
2008-12-01 00:40:00,1.19398,1.19398,1.19346,1.19356,27600000.0
2008-12-01 00:41:00,1.19323,1.19341,1.19306,1.19322,8800000.0
2008-12-01 00:42:00,1.19349,1.19368,1.19341,1.19368,34600000.0
2008-12-01 00:43:00,1.19306,1.19382,1.19306,1.19382,19200000.0
2008-12-01 00:44:00,1.19372,1.19386,1.19362,1.19386,11000000.0
2008-12-01 00:45:00,1.19391,1.19395,1.19367,1.19395,20200000.0
2008-12-01 00:46:00,1.19388,1.19435,1.19371,1.19381,15400000.0
2008-12-01 00:47:00,1.19372,1.19427,1.19372,1.19427,19400000.0
2008-12-01 00:48:00,1.19429,1.19429,1.19398,1.19399,26200000.0
2008-12-01 00:49:00,1.19411,1.19436,1.19409,1.19409,11600000.0
2008-12-01 00:50:00,1.19446,1.19446,1.1942,1.1942,7400000.0
2008-12-01 00:51:00,1.19408,1.19421,1.19403,1.19403,31600000.0
2008-12-01 00:52:00,1.19388,1.19432,1.19374,1.19374,43800000.0
2008-12-01 00:53:00,1.19375,1.19375,1.19342,1.19349,15200000.0
2008-12-01 00:54:00,1.19358,1.1941,1.19358,1.19362,16000000.0
2008-12-01 00:55:00,1.19365,1.19392,1.19351,1.19354,67000000.0
2008-12-01 00:56:00,1.19358,1.19382,1.19329,1.19367,12400000.0
2008-12-01 00:57:00,1.1933,1.1935,1.1928,1.1933,29000000.0
2008-12-01 00:58:00,1.19372,1.19427,1.19372,1.19427,29000000.0
2008-12-01 00:59:00,1.19402,1.19442,1.19396,1.19411,38400000.0
2008-12-01 01:00:00,1.19474,1.19474,1.19398,1.19472,24400000.0
2008-12-01 01:01:00,1.19426,1.19445,1.19409,1.19438,21000000.0
2008-12-01 01:02:00,1.19434,1.1946,1.19407,1.19432,70000000.0
2008-12-01 01:03:00,1.19419,1.19436,1.19384,1.19433,12800000.0
2008-12-01 01:04:00,1.19461,1.19482,1.19403,1.19448,17400000.0
2008-12-01 01:05:00,1.19539,1.19547,1.19479,1.19484,59600000.0
2008-12-01 01:06:00,1.193,1.194,1.1928,1.1937,29600000.0
2008-12-01 01:07:00,1.19492,1.1952,1.19491,1.19511,29600000.0
2008-12-01 01:08:00,1.19467,1.19514,1.19392,1.19392,65200000.0
2008-12-01 01:09:00,1.19397,1.1941,1.1938,1.1941,18200000.0
2008-12-01 01:10:00,1.19518,1.19518,1.19468,1.19503,35800000.0
2008-12-01 01:11:00,1.19545,1.19576,1.19512,1.19551,15000000.0
2008-12-01 01:12:00,1.19549,1.19582,1.19526,1.19581,69600000.0
2008-12-01 01:13:00,1.19597,1.19618,1.19587,1.19593,77800000.0
2008-12-01 01:14:00,1.19604,1.19657,1.19563,1.19567,90200000.0
2008-12-01 01:15:00,1.19553,1.19638,1.19553,1.19584,23400000.0
2008-12-01 01:16:00,1.19537,1.1956,1.19536,1.19539,40400000.0
2008-12-01 01:17:00,1.19538,1.19577,1.19518,1.19544,135400000.0
2008-12-01 01:18:00,1.19536,1.19598,1.1953,1.19549,30800000.0
2008-12-01 01:19:00,1.19562,1.19626,1.19562,1.19581,28800000.0
2008-12-01 01:20:00,1.19527,1.19567,1.19505,1.19527,48200000.0
2008-12-01 01:21:00,1.19558,1.19558,1.19481,1.19481,27600000.0
2008-12-01 01:22:00,1.19491,1.19531,1.19491,1.19525,23800000.0
2008-12-01 01:23:00,1.1913,1.1915,1.1911,1.1911,55800000.0
2008-12-01 01:24:00,1.1909,1.1918,1.1909,1.1915,55800000.0
2008-12-01 01:25:00,1.19531,1.19532,1.19461,1.19475,55800000.0
2008-12-01 01:26:00,1.19453,1.19501,1.19435,1.19441,46400000.0
2008-12-01 01:27:00,1.19482,1.19523,1.19468,1.19517,55800000.0
2008-12-01 01:28:00,1.19509,1.19509,1.1943,1.19469,27600000.0
2008-12-01 01:29:00,1.19473,1.1951,1.19433,1.19497,25200000.0
2008-12-01 01:30:00,1.19511,1.19547,1.19469,1.19547,24800000.0
2008-12-01 01:31:00,1.19571,1.19591,1.19571,1.19591,13000000.0
2008-12-01 01:32:00,1.1955,1.19646,1.19512,1.19512,72200000.0
2008-12-01 01:33:00,1.19562,1.1958,1.19505,1.19535,21800000.0
2008-12-01 01:34:00,1.1899,1.191,1.1899,1.191,39600000.0
2008-12-01 01:35:00,1.19561,1.19587,1.1955,1.19587,39600000.0
2008-12-01 01:36:00,1.19604,1.19618,1.19525,1.19541,71000000.0
2008-12-01 01:37:00,1.1954,1.19583,1.19533,1.19577,45400000.0
2008-12-01 01:38:00,1.1959,1.1959,1.19488,1.19488,52200000.0
2008-12-01 01:39:00,1.19545,1.19568,1.19516,1.19568,10600000.0
2008-12-01 01:40:00,1.19544,1.19544,1.19488,1.19528,11800000.0
2008-12-01 01:41:00,1.195,1.19549,1.195,1.19511,54400000.0
2008-12-01 01:42:00,1.19508,1.1954,1.19472,1.19488,78400000.0
2008-12-01 01:43:00,1.19495,1.19514,1.19431,1.19431,49800000.0
2008-12-01 01:44:00,1.1927,1.1935,1.1919,1.1919,30800000.0
2008-12-01 01:45:00,1.19502,1.19503,1.1943,1.1947,30800000.0
2008-12-01 01:46:00,1.19484,1.19532,1.19464,1.195,49600000.0
2008-12-01 01:47:00,1.19529,1.19534,1.1948,1.1948,29200000.0
2008-12-01 01:48:00,1.19435,1.19492,1.19432,1.19472,34000000.0
2008-12-01 01:49:00,1.19451,1.19468,1.19439,1.19466,8200000.0
2008-12-01 01:50:00,1.19509,1.19555,1.19469,1.19555,10800000.0
2008-12-01 01:51:00,1.19511,1.19511,1.19454,1.19454,4200000.0
2008-12-01 01:52:00,1.19439,1.19503,1.19436,1.19436,44600000.0
2008-12-01 01:53:00,1.19412,1.19422,1.1936,1.1936,23800000.0
2008-12-01 01:54:00,1.19389,1.1941,1.19377,1.19387,42800000.0
2008-12-01 01:55:00,1.19377,1.19407,1.19377,1.19392,12200000.0
2008-12-01 01:56:00,1.19416,1.19464,1.19371,1.19371,37800000.0
2008-12-01 01:57:00,1.19391,1.1944,1.1939,1.19429,24000000.0
2008-12-01 01:58:00,1.1926,1.193,1.1925,1.193,18000000.0
2008-12-01 01:59:00,1.19392,1.1943,1.19365,1.1943,18000000.0
2008-12-01 02:00:00,1.19483,1.19483,1.19428,1.19431,22200000.0
2008-12-01 02:01:00,1.19361,1.19394,1.19343,1.19344,31800000.0
2008-12-01 02:02:00,1.19291,1.19351,1.19291,1.1932,21000000.0
2008-12-01 02:03:00,1.19335,1.19423,1.19335,1.19378,28800000.0
2008-12-01 02:04:00,1.19347,1.19365,1.19321,1.19321,13200000.0
2008-12-01 02:05:00,1.19333,1.19425,1.19333,1.19425,45200000.0
2008-12-01 02:06:00,1.19392,1.19487,1.19392,1.19487,27200000.0
2008-12-01 02:07:00,1.19501,1.19546,1.19489,1.1951,47000000.0
2008-12-01 02:08:00,1.1914,1.1916,1.191,1.191,6600000.0
2008-12-01 02:09:00,1.19489,1.19496,1.19449,1.19449,6600000.0
2008-12-01 02:10:00,1.19451,1.19451,1.19428,1.19432,16400000.0
2008-12-01 02:11:00,1.19427,1.19507,1.19427,1.19499,32000000.0
2008-12-01 02:12:00,1.19501,1.19513,1.19495,1.19513,27200000.0
2008-12-01 02:13:00,1.19528,1.19607,1.19528,1.19562,57800000.0
2008-12-01 02:14:00,1.1947,1.19472,1.1947,1.19472,2000000.0
2008-12-01 02:15:00,1.19441,1.19441,1.19357,1.19357,51200000.0
2008-12-01 02:16:00,1.19351,1.19443,1.19351,1.19377,59800000.0
2008-12-01 02:17:00,1.19392,1.19434,1.19369,1.19382,89200000.0
2008-12-01 02:18:00,1.19374,1.19413,1.19365,1.19384,42400000.0
2008-12-01 02:19:00,1.19423,1.19423,1.19382,1.19389,13000000.0
2008-12-01 02:20:00,1.19364,1.19364,1.19275,1.19322,11000000.0
2008-12-01 02:21:00,1.19224,1.19252,1.19177,1.19252,77000000.0
2008-12-01 02:22:00,1.19198,1.19232,1.19168,1.19169,54000000.0
2008-12-01 02:23:00,1.19193,1.19295,1.19193,1.19255,67000000.0
2008-12-01 02:24:00,1.19261,1.19303,1.19261,1.19274,56800000.0
2008-12-01 02:25:00,1.19266,1.19279,1.1925,1.1925,50400000.0
2008-12-01 02:26:00,1.19234,1.19302,1.19228,1.19235,38000000.0
2008-12-01 02:27:00,1.192,1.19285,1.1917,1.19233,83000000.0
2008-12-01 02:28:00,1.19294,1.19294,1.19259,1.19267,21800000.0
2008-12-01 02:29:00,1.19254,1.19254,1.19122,1.1915,20800000.0
2008-12-01 02:30:00,1.19148,1.19166,1.191,1.19104,22000000.0
2008-12-01 02:31:00,1.19158,1.19195,1.19149,1.19171,40600000.0
2008-12-01 02:32:00,1.19152,1.19152,1.19056,1.19097,69200000.0
2008-12-01 02:33:00,1.19093,1.19146,1.19086,1.19096,58000000.0
2008-12-01 02:34:00,1.19105,1.19203,1.19104,1.19203,39400000.0
2008-12-01 02:35:00,1.1878,1.1885,1.1877,1.1884,12600000.0
2008-12-01 02:36:00,1.19233,1.1928,1.19233,1.1928,12600000.0
2008-12-01 02:37:00,1.19324,1.19366,1.19309,1.19346,49400000.0
2008-12-01 02:38:00,1.1928,1.19304,1.19235,1.19304,14000000.0
2008-12-01 02:39:00,1.19285,1.19324,1.19257,1.19287,38800000.0
2008-12-01 02:40:00,1.19289,1.19322,1.19272,1.19272,19800000.0
2008-12-01 02:41:00,1.19252,1.19272,1.19191,1.19191,21200000.0
2008-12-01 02:42:00,1.19207,1.19292,1.19207,1.19292,106000000.0
2008-12-01 02:43:00,1.19299,1.19321,1.19271,1.19321,37400000.0
2008-12-01 02:44:00,1.19424,1.19424,1.19268,1.19268,24800000.0
2008-12-01 02:45:00,1.19265,1.19416,1.19265,1.19416,99400000.0
2008-12-01 02:46:00,1.19436,1.19453,1.19427,1.19436,60000000.0
2008-12-01 02:47:00,1.19441,1.19445,1.19366,1.19418,88600000.0
2008-12-01 02:48:00,1.1875,1.1879,1.1872,1.1879,10600000.0
2008-12-01 02:49:00,1.19383,1.19383,1.19349,1.1936,10600000.0
2008-12-01 02:50:00,1.1889,1.1889,1.1882,1.1884,48000000.0
2008-12-01 02:51:00,1.19329,1.19433,1.19327,1.19389,48000000.0
2008-12-01 02:52:00,1.1941,1.19436,1.19389,1.19436,29600000.0
2008-12-01 02:53:00,1.19422,1.19445,1.19422,1.19426,23400000.0
2008-12-01 02:54:00,1.19413,1.19443,1.1939,1.19443,61200000.0
2008-12-01 02:55:00,1.1943,1.19472,1.19418,1.19447,18000000.0
2008-12-01 02:56:00,1.19453,1.19453,1.19389,1.1941,18400000.0
2008-12-01 02:57:00,1.19379,1.19385,1.1934,1.19348,50000000.0
2008-12-01 02:58:00,1.19369,1.19409,1.19369,1.19408,16600000.0
2008-12-01 02:59:00,1.19396,1.19396,1.19259,1.19311,19600000.0
2008-12-01 03:00:00,1.19308,1.19335,1.19292,1.19301,64200000.0
2008-12-01 03:01:00,1.19326,1.19326,1.19235,1.19284,6600000.0
2008-12-01 03:02:00,1.19211,1.19235,1.19175,1.19175,96200000.0
2008-12-01 03:03:00,1.19166,1.19187,1.19166,1.19187,5800000.0
2008-12-01 03:04:00,1.19129,1.19207,1.19129,1.19168,46000000.0
2008-12-01 03:05:00,1.19188,1.19228,1.19186,1.19186,16000000.0
2008-12-01 03:06:00,1.19176,1.19243,1.19176,1.19243,24400000.0
2008-12-01 03:07:00,1.19256,1.1928,1.19244,1.19249,36800000.0
2008-12-01 03:08:00,1.19252,1.19252,1.19216,1.19216,19400000.0
2008-12-01 03:09:00,1.1923,1.1923,1.19188,1.19193,5800000.0
2008-12-01 03:10:00,1.19145,1.19185,1.19144,1.19144,20600000.0
2008-12-01 03:11:00,1.19072,1.19114,1.19052,1.19114,20800000.0
2008-12-01 03:12:00,1.19077,1.19107,1.19072,1.191,36200000.0
2008-12-01 03:13:00,1.19103,1.19128,1.19078,1.19091,24200000.0
2008-12-01 03:14:00,1.19125,1.19149,1.19103,1.19109,16400000.0
2008-12-01 03:15:00,1.19063,1.19159,1.19058,1.1908,20800000.0
2008-12-01 03:16:00,1.18993,1.19003,1.18958,1.18958,17000000.0
2008-12-01 03:17:00,1.18967,1.1898,1.1893,1.1898,23200000.0
2008-12-01 03:18:00,1.1899,1.19011,1.18966,1.18983,12400000.0
2008-12-01 03:19:00,1.18951,1.18951,1.18898,1.18924,44100000.0
2008-12-01 03:20:00,1.18941,1.18966,1.18921,1.18921,10600000.0
2008-12-01 03:21:00,1.18859,1.18886,1.18774,1.18774,20400000.0
2008-12-01 03:22:00,1.18787,1.18817,1.18732,1.18815,10800000.0
2008-12-01 03:23:00,1.18765,1.18886,1.18765,1.18818,18000000.0
2008-12-01 03:24:00,1.18845,1.18901,1.18839,1.18901,14400000.0
2008-12-01 03:25:00,1.1892,1.18969,1.1892,1.18933,9600000.0
2008-12-01 03:26:00,1.18919,1.18956,1.18907,1.18912,16200000.0
2008-12-01 03:27:00,1.18751,1.18751,1.18707,1.18725,20600000.0
2008-12-01 03:28:00,1.1877,1.18784,1.1877,1.18784,13200000.0
2008-12-01 03:29:00,1.18805,1.18838,1.18791,1.18817,22400000.0
2008-12-01 03:30:00,1.18797,1.18824,1.18797,1.18822,17200000.0
2008-12-01 03:31:00,1.18843,1.18865,1.18796,1.18865,17400000.0
2008-12-01 03:32:00,1.18839,1.1889,1.18812,1.18812,27600000.0
2008-12-01 03:33:00,1.18829,1.18867,1.18828,1.18849,44000000.0
2008-12-01 03:34:00,1.18836,1.18894,1.18802,1.18894,13400000.0
2008-12-01 03:35:00,1.18961,1.18997,1.18906,1.18932,19600000.0
2008-12-01 03:36:00,1.18974,1.19014,1.18942,1.18942,9000000.0
2008-12-01 03:37:00,1.18956,1.18987,1.18942,1.18972,9000000.0
2008-12-01 03:38:00,1.18894,1.18925,1.18888,1.18901,34800000.0
2008-12-01 03:39:00,1.18865,1.18887,1.18858,1.18858,12200000.0
2008-12-01 03:40:00,1.18818,1.18868,1.18818,1.1885,23800000.0
2008-12-01 03:41:00,1.18849,1.18889,1.18849,1.18889,50600000.0
2008-12-01 03:42:00,1.18876,1.18879,1.18851,1.18868,11600000.0
2008-12-01 03:43:00,1.18874,1.18903,1.18859,1.18875,13000000.0
2008-12-01 03:44:00,1.18805,1.18805,1.18793,1.18793,18600000.0
2008-12-01 03:45:00,1.18835,1.18835,1.18833,1.18833,5600000.0
2008-12-01 03:46:00,1.1884,1.18849,1.18839,1.18849,4200000.0
2008-12-01 03:47:00,1.18853,1.18896,1.18853,1.18879,18800000.0
2008-12-01 03:48:00,1.18817,1.18898,1.18817,1.18896,18000000.0
2008-12-01 03:49:00,1.18967,1.19018,1.18967,1.19018,3200000.0
2008-12-01 03:50:00,1.18941,1.18948,1.18915,1.18915,11600000.0
2008-12-01 03:51:00,1.18956,1.18999,1.1894,1.1894,30200000.0
2008-12-01 03:52:00,1.18938,1.19009,1.18937,1.1897,16800000.0
2008-12-01 03:53:00,1.18963,1.18982,1.18958,1.18982,16800000.0
2008-12-01 03:54:00,1.19051,1.19106,1.19049,1.19082,14400000.0
2008-12-01 03:55:00,1.19079,1.19079,1.18939,1.18961,22200000.0
2008-12-01 03:56:00,1.18986,1.19048,1.18986,1.19039,19600000.0
2008-12-01 03:57:00,1.19025,1.19025,1.19015,1.19022,26200000.0
2008-12-01 03:58:00,1.19044,1.19044,1.18911,1.18916,14800000.0
2008-12-01 03:59:00,1.18966,1.19037,1.18966,1.19037,30000000.0
2008-12-01 04:00:00,1.1906,1.1906,1.18956,1.18956,32800000.0
2008-12-01 04:01:00,1.19028,1.19101,1.19028,1.19101,17200000.0
2008-12-01 04:02:00,1.19115,1.19115,1.18963,1.18963,25000000.0
2008-12-01 04:03:00,1.19012,1.19057,1.19003,1.19057,46600000.0
2008-12-01 04:04:00,1.1905,1.19067,1.19014,1.19014,25200000.0
2008-12-01 04:05:00,1.19006,1.19025,1.18996,1.19025,22000000.0
2008-12-01 04:06:00,1.19083,1.19139,1.19066,1.19139,71200000.0
2008-12-01 04:07:00,1.19167,1.19167,1.19087,1.19113,73800000.0
2008-12-01 04:08:00,1.19091,1.19091,1.19052,1.19085,53200000.0
2008-12-01 04:09:00,1.19069,1.19095,1.19057,1.19086,146400000.0
2008-12-01 04:10:00,1.1919,1.1922,1.1918,1.1918,96800000.0
2008-12-01 04:11:00,1.19069,1.19103,1.19059,1.19083,96800000.0
2008-12-01 04:12:00,1.19114,1.19136,1.19111,1.19131,32000000.0
2008-12-01 04:13:00,1.19141,1.19161,1.19136,1.19139,30000000.0
2008-12-01 04:14:00,1.19147,1.19232,1.19147,1.19232,62400000.0
2008-12-01 04:15:00,1.19155,1.19155,1.19134,1.19137,19000000.0
2008-12-01 04:16:00,1.19168,1.19218,1.19154,1.19177,41800000.0
2008-12-01 04:17:00,1.1934,1.1936,1.1931,1.1934,8000000.0
2008-12-01 04:18:00,1.19118,1.19183,1.19118,1.19183,8000000.0
2008-12-01 04:19:00,1.19275,1.19287,1.19212,1.19244,19200000.0
2008-12-01 04:20:00,1.19244,1.19244,1.19172,1.19172,16600000.0
2008-12-01 04:21:00,1.1927,1.1928,1.1924,1.1926,19000000.0
2008-12-01 04:22:00,1.19291,1.19346,1.19264,1.19296,19000000.0
2008-12-01 04:23:00,1.19261,1.19261,1.19247,1.19247,15000000.0
2008-12-01 04:24:00,1.1923,1.1923,1.19181,1.19226,16200000.0
2008-12-01 04:25:00,1.1923,1.19243,1.19205,1.19212,15200000.0
2008-12-01 04:26:00,1.19228,1.19251,1.19204,1.19251,20600000.0
2008-12-01 04:27:00,1.1928,1.1928,1.1918,1.1924,14200000.0
2008-12-01 04:28:00,1.19276,1.19339,1.19276,1.19286,14200000.0
2008-12-01 04:29:00,1.1927,1.19274,1.1927,1.19274,3200000.0
2008-12-01 04:30:00,1.19264,1.19345,1.19264,1.19345,7200000.0
2008-12-01 04:31:00,1.19374,1.19391,1.19347,1.19347,14800000.0
2008-12-01 04:32:00,1.19324,1.19349,1.1931,1.19349,18400000.0
2008-12-01 04:33:00,1.19325,1.1936,1.19291,1.19303,66400000.0
2008-12-01 04:34:00,1.19308,1.19349,1.19283,1.19292,46800000.0
2008-12-01 04:35:00,1.19248,1.19248,1.19209,1.19212,9200000.0
2008-12-01 04:36:00,1.19188,1.19277,1.19157,1.19157,53600000.0
2008-12-01 04:37:00,1.19139,1.19202,1.19139,1.19202,35800000.0
2008-12-01 04:38:00,1.191,1.191,1.1899,1.1907,38600000.0
2008-12-01 04:39:00,1.19228,1.19245,1.19205,1.19215,38600000.0
2008-12-01 04:40:00,1.19228,1.19228,1.19201,1.19206,39800000.0
2008-12-01 04:41:00,1.19191,1.1921,1.19184,1.19201,33200000.0
2008-12-01 04:42:00,1.19212,1.19262,1.19212,1.19248,35000000.0
2008-12-01 04:43:00,1.19234,1.19235,1.19223,1.19229,16000000.0
2008-12-01 04:44:00,1.19212,1.19225,1.19197,1.19208,23200000.0
2008-12-01 04:45:00,1.1923,1.1935,1.1923,1.1927,7400000.0
2008-12-01 04:46:00,1.19228,1.19272,1.19228,1.19255,7400000.0
2008-12-01 04:47:00,1.19237,1.19237,1.19201,1.19225,10400000.0
2008-12-01 04:48:00,1.19243,1.19261,1.19213,1.19213,16600000.0
2008-12-01 04:49:00,1.19168,1.19202,1.19165,1.1917,18600000.0
2008-12-01 04:50:00,1.1918,1.19205,1.1918,1.19205,32000000.0
2008-12-01 04:51:00,1.19184,1.19194,1.19174,1.19174,23200000.0
2008-12-01 04:52:00,1.1916,1.1919,1.1916,1.19169,5800000.0
2008-12-01 04:53:00,1.19154,1.19188,1.19136,1.19156,9400000.0
2008-12-01 04:54:00,1.193,1.1932,1.1929,1.1932,24200000.0
2008-12-01 04:55:00,1.19157,1.19215,1.19151,1.19196,24200000.0
2008-12-01 04:56:00,1.19167,1.19189,1.19151,1.19172,27400000.0
2008-12-01 04:57:00,1.19167,1.19203,1.19119,1.19171,32200000.0
2008-12-01 04:59:00,1.19168,1.19171,1.19155,1.19155,62800000.0
2008-12-01 05:00:00,1.19145,1.19242,1.19145,1.19226,101600000.0
2008-12-01 05:01:00,1.19212,1.19233,1.19212,1.19232,39400000.0
2008-12-01 05:02:00,1.19269,1.19299,1.19269,1.19285,75200000.0
2008-12-01 05:03:00,1.19284,1.19306,1.19267,1.19288,60800000.0
2008-12-01 05:04:00,1.19295,1.19358,1.19295,1.19358,62000000.0
2008-12-01 05:05:00,1.19398,1.19411,1.19393,1.19393,10400000.0
2008-12-01 05:06:00,1.1927,1.1927,1.1923,1.1926,25200000.0
2008-12-01 05:07:00,1.19349,1.19377,1.19338,1.19338,25200000.0
2008-12-01 05:08:00,1.19334,1.19337,1.19276,1.19276,35600000.0
2008-12-01 05:09:00,1.19249,1.1931,1.19244,1.19259,24400000.0
2008-12-01 05:10:00,1.19295,1.19318,1.19291,1.19318,12600000.0
2008-12-01 05:11:00,1.19315,1.19345,1.19287,1.19306,95000000.0
2008-12-01 05:12:00,1.19296,1.19307,1.19285,1.19307,24400000.0
2008-12-01 05:13:00,1.19334,1.19346,1.19329,1.19329,15600000.0
2008-12-01 05:14:00,1.19333,1.19374,1.19304,1.19374,33000000.0
2008-12-01 05:15:00,1.19346,1.19363,1.19334,1.19338,26800000.0
2008-12-01 05:16:00,1.19383,1.19433,1.19355,1.19433,46200000.0
2008-12-01 05:17:00,1.1934,1.1939,1.1934,1.1939,35400000.0
2008-12-01 05:18:00,1.19458,1.19492,1.19439,1.19439,35400000.0
2008-12-01 05:19:00,1.19431,1.19444,1.19419,1.19424,100200000.0
2008-12-01 05:20:00,1.19413,1.19413,1.19392,1.19392,46600000.0
2008-12-01 05:21:00,1.193,1.194,1.193,1.1937,24800000.0
2008-12-01 05:22:00,1.19398,1.1941,1.19389,1.19389,24800000.0
2008-12-01 05:23:00,1.19413,1.19467,1.19413,1.19467,6800000.0
2008-12-01 05:24:00,1.19412,1.19494,1.19398,1.19494,6800000.0
2008-12-01 05:25:00,1.1944,1.1944,1.19413,1.19414,79000000.0
2008-12-01 05:26:00,1.1944,1.19453,1.19414,1.19414,102800000.0
2008-12-01 05:27:00,1.1938,1.1938,1.19306,1.19317,136200000.0
2008-12-01 05:28:00,1.19351,1.19396,1.19343,1.19358,85800000.0
2008-12-01 05:29:00,1.19374,1.19391,1.19374,1.19391,3200000.0
2008-12-01 05:30:00,1.19427,1.19433,1.19398,1.19433,13600000.0
2008-12-01 05:31:00,1.19375,1.19386,1.19296,1.19302,86800000.0
2008-12-01 05:32:00,1.1931,1.19372,1.1931,1.19372,39600000.0
2008-12-01 05:33:00,1.19394,1.19394,1.19365,1.19365,53200000.0
2008-12-01 05:34:00,1.19354,1.19354,1.19306,1.19308,58000000.0
2008-12-01 05:35:00,1.1925,1.1925,1.192,1.192,25600000.0
2008-12-01 05:36:00,1.19306,1.1932,1.19282,1.19282,25600000.0
2008-12-01 05:37:00,1.19259,1.19259,1.19196,1.19217,31800000.0
2008-12-01 05:38:00,1.19175,1.19175,1.19127,1.19167,15800000.0
2008-12-01 05:39:00,1.19202,1.19224,1.1919,1.19213,9600000.0
2008-12-01 05:40:00,1.19186,1.19246,1.19186,1.19237,24800000.0
2008-12-01 05:41:00,1.19237,1.19289,1.19235,1.19289,43200000.0
2008-12-01 05:42:00,1.19375,1.194,1.19357,1.19357,34200000.0
2008-12-01 05:43:00,1.19404,1.19423,1.1938,1.1938,39200000.0
2008-12-01 05:44:00,1.19386,1.19436,1.19377,1.19407,79400000.0
2008-12-01 05:45:00,1.19394,1.19422,1.19376,1.19416,25000000.0
2008-12-01 05:46:00,1.19468,1.19484,1.19455,1.19457,21800000.0
2008-12-01 05:47:00,1.19451,1.19476,1.19428,1.19435,73600000.0
2008-12-01 05:48:00,1.1945,1.1945,1.19373,1.19399,68400000.0
2008-12-01 05:49:00,1.19372,1.19388,1.19333,1.19335,33800000.0
2008-12-01 05:50:00,1.19341,1.19407,1.19339,1.19372,82800000.0
2008-12-01 05:51:00,1.19377,1.19457,1.19363,1.19457,87800000.0
2008-12-01 05:52:00,1.19468,1.19477,1.19396,1.19416,129400000.0
2008-12-01 05:53:00,1.1921,1.1924,1.1918,1.1919,56600000.0
2008-12-01 05:54:00,1.19401,1.19453,1.19401,1.1944,56600000.0
2008-12-01 05:55:00,1.19467,1.19502,1.19452,1.19469,29600000.0
2008-12-01 05:56:00,1.1919,1.1923,1.1919,1.1923,25800000.0
2008-12-01 05:57:00,1.19446,1.19447,1.1943,1.19434,25800000.0
2008-12-01 05:58:00,1.1931,1.1931,1.1925,1.1925,29200000.0
2008-12-01 05:59:00,1.1926,1.1928,1.1926,1.1927,29200000.0
2008-12-01 06:00:00,1.19383,1.19385,1.19372,1.19381,29200000.0
2008-12-01 06:01:00,1.19389,1.19407,1.19389,1.19392,20000000.0
2008-12-01 06:02:00,1.19416,1.1947,1.19416,1.19429,27800000.0
2008-12-01 06:03:00,1.19427,1.19508,1.19409,1.19426,119200000.0
2008-12-01 06:04:00,1.19395,1.19399,1.19368,1.19398,12600000.0
2008-12-01 06:05:00,1.19408,1.19408,1.19321,1.19321,20600000.0
2008-12-01 06:06:00,1.19345,1.19377,1.19314,1.19354,8600000.0
2008-12-01 06:07:00,1.19339,1.19379,1.19339,1.19379,33000000.0
2008-12-01 06:08:00,1.1938,1.19431,1.1938,1.1939,103200000.0
2008-12-01 06:09:00,1.19414,1.19481,1.19414,1.19451,120400000.0
2008-12-01 06:10:00,1.19464,1.19482,1.19439,1.19472,41200000.0
2008-12-01 06:11:00,1.19496,1.19543,1.19479,1.19481,78200000.0
2008-12-01 06:12:00,1.1947,1.1951,1.1947,1.195,3600000.0
2008-12-01 06:13:00,1.1949,1.1949,1.19474,1.19474,3600000.0
2008-12-01 06:14:00,1.19428,1.1945,1.19401,1.1945,22600000.0
2008-12-01 06:15:00,1.1946,1.1953,1.1946,1.1953,6800000.0
2008-12-01 06:16:00,1.19465,1.19483,1.19452,1.19481,6800000.0
2008-12-01 06:17:00,1.19472,1.19474,1.19449,1.19466,59200000.0
2008-12-01 06:18:00,1.19486,1.19521,1.19464,1.19521,72400000.0
2008-12-01 06:19:00,1.19447,1.19447,1.19371,1.19371,55400000.0
2008-12-01 06:20:00,1.1953,1.1954,1.1952,1.1953,75600000.0
2008-12-01 06:21:00,1.1952,1.1953,1.1949,1.1949,75600000.0
2008-12-01 06:22:00,1.19463,1.19463,1.19417,1.19417,75600000.0
2008-12-01 06:23:00,1.19416,1.19482,1.19398,1.19482,114800000.0
2008-12-01 06:24:00,1.19486,1.19486,1.19381,1.19381,65200000.0
2008-12-01 06:25:00,1.19435,1.19481,1.19403,1.19403,74800000.0
2008-12-01 06:26:00,1.19461,1.19477,1.19436,1.19439,35600000.0
2008-12-01 06:27:00,1.19406,1.19428,1.19386,1.19386,17000000.0
2008-12-01 06:28:00,1.19424,1.19427,1.19391,1.19391,36400000.0
2008-12-01 06:29:00,1.19407,1.19425,1.19387,1.19388,16600000.0
2008-12-01 06:30:00,1.1953,1.1954,1.195,1.1951,31400000.0
2008-12-01 06:31:00,1.19403,1.19407,1.19375,1.19375,31400000.0
2008-12-01 06:32:00,1.1951,1.1951,1.1942,1.1943,64200000.0
2008-12-01 06:33:00,1.19343,1.1936,1.19327,1.19327,64200000.0
2008-12-01 06:34:00,1.19358,1.19371,1.19335,1.19338,56800000.0
2008-12-01 06:35:00,1.19303,1.19353,1.19294,1.19294,13000000.0
2008-12-01 06:36:00,1.19351,1.19361,1.19332,1.19332,79800000.0
2008-12-01 06:37:00,1.1933,1.19378,1.1933,1.19351,67400000.0
2008-12-01 06:38:00,1.19341,1.19365,1.19316,1.19316,26000000.0
2008-12-01 06:39:00,1.19353,1.19451,1.19353,1.19432,33200000.0
2008-12-01 06:40:00,1.19443,1.19461,1.19431,1.19453,9400000.0
2008-12-01 06:41:00,1.1941,1.19456,1.19398,1.19421,30400000.0
2008-12-01 06:42:00,1.1937,1.1937,1.1937,1.1937,44800000.0
2008-12-01 06:43:00,1.19413,1.19465,1.19413,1.19445,44800000.0
2008-12-01 06:44:00,1.19457,1.1948,1.19457,1.19463,49600000.0
2008-12-01 06:45:00,1.19451,1.19453,1.19404,1.19404,53400000.0
2008-12-01 06:46:00,1.19428,1.19453,1.19417,1.19425,13800000.0
2008-12-01 06:47:00,1.19473,1.19479,1.19454,1.19455,25400000.0
2008-12-01 06:48:00,1.19452,1.19452,1.19424,1.19432,22800000.0
2008-12-01 06:49:00,1.19444,1.19444,1.19392,1.19392,44600000.0
2008-12-01 06:50:00,1.19381,1.19381,1.19327,1.19345,42800000.0
2008-12-01 06:51:00,1.19281,1.19318,1.19255,1.19255,55400000.0
2008-12-01 06:52:00,1.1928,1.19297,1.1924,1.19282,22200000.0
2008-12-01 06:53:00,1.1934,1.19348,1.19285,1.19316,17400000.0
2008-12-01 06:54:00,1.19299,1.19325,1.19268,1.19268,88200000.0
2008-12-01 06:55:00,1.19256,1.19285,1.19251,1.1927,72800000.0
2008-12-01 06:56:00,1.19271,1.19326,1.19271,1.19319,14000000.0
2008-12-01 06:57:00,1.19387,1.19463,1.19387,1.19407,169600000.0
2008-12-01 06:58:00,1.19404,1.19449,1.19368,1.19369,125600000.0
2008-12-01 06:59:00,1.19332,1.19397,1.19328,1.1936,78400000.0
2008-12-01 07:00:00,1.19364,1.19377,1.19335,1.1935,53800000.0
2008-12-01 07:01:00,1.19364,1.19391,1.19351,1.19391,53000000.0
2008-12-01 07:02:00,1.19384,1.19395,1.19324,1.19395,22400000.0
2008-12-01 07:03:00,1.1939,1.19423,1.19364,1.19423,28200000.0
2008-12-01 07:04:00,1.19436,1.19493,1.19426,1.19426,46800000.0
2008-12-01 07:05:00,1.19464,1.19485,1.19434,1.19439,12200000.0
2008-12-01 07:06:00,1.19414,1.19466,1.19414,1.19466,30800000.0
2008-12-01 07:07:00,1.19511,1.19553,1.19508,1.19521,5400000.0
2008-12-01 07:08:00,1.1922,1.1926,1.1922,1.1926,51800000.0
2008-12-01 07:09:00,1.19522,1.19526,1.19488,1.19516,51800000.0
2008-12-01 07:10:00,1.19496,1.19496,1.19435,1.19435,83400000.0
2008-12-01 07:11:00,1.19441,1.19567,1.19441,1.19523,81600000.0
2008-12-01 07:12:00,1.19523,1.19563,1.19486,1.19486,67000000.0
2008-12-01 07:13:00,1.19508,1.19526,1.19504,1.19526,25800000.0
2008-12-01 07:14:00,1.19526,1.19526,1.19493,1.19493,70200000.0
2008-12-01 07:15:00,1.1951,1.19537,1.1951,1.19524,79600000.0
2008-12-01 07:16:00,1.19533,1.19556,1.19511,1.19547,36600000.0
2008-12-01 07:17:00,1.19529,1.19556,1.1952,1.1952,40200000.0
2008-12-01 07:18:00,1.19498,1.19547,1.19424,1.19487,122000000.0
2008-12-01 07:19:00,1.19509,1.19588,1.19505,1.19562,53000000.0
2008-12-01 07:20:00,1.1934,1.1934,1.1934,1.1934,65000000.0
2008-12-01 07:21:00,1.19557,1.19578,1.19527,1.19542,65000000.0
2008-12-01 07:22:00,1.19516,1.19554,1.19511,1.19538,41200000.0
2008-12-01 07:23:00,1.1933,1.1933,1.1931,1.1933,101000000.0
2008-12-01 07:24:00,1.19578,1.19622,1.19578,1.19585,101000000.0
2008-12-01 07:25:00,1.19603,1.19623,1.19574,1.19605,92800000.0
2008-12-01 07:26:00,1.19598,1.19648,1.19554,1.19574,73800000.0
2008-12-01 07:27:00,1.19552,1.19587,1.19552,1.19587,9800000.0
2008-12-01 07:28:00,1.19619,1.19626,1.19614,1.19619,23200000.0
2008-12-01 07:29:00,1.19595,1.19607,1.19567,1.19607,45200000.0
2008-12-01 07:30:00,1.19614,1.19617,1.19605,1.19616,24000000.0
2008-12-01 07:31:00,1.1941,1.1943,1.1941,1.1943,61400000.0
2008-12-01 07:32:00,1.19547,1.19547,1.19457,1.19457,61400000.0
2008-12-01 07:33:00,1.19444,1.19486,1.19437,1.19486,21000000.0
2008-12-01 07:34:00,1.19488,1.19504,1.19471,1.19482,13800000.0
2008-12-01 07:35:00,1.19511,1.19511,1.19452,1.19452,17800000.0
2008-12-01 07:36:00,1.19426,1.19449,1.19394,1.19402,11600000.0
2008-12-01 07:37:00,1.1937,1.19372,1.1935,1.19364,28600000.0
2008-12-01 07:38:00,1.19386,1.19425,1.19383,1.19401,48800000.0
2008-12-01 07:39:00,1.19388,1.19394,1.19355,1.19355,19000000.0
2008-12-01 07:40:00,1.19402,1.19428,1.19398,1.19428,17600000.0
2008-12-01 07:41:00,1.1933,1.1935,1.1929,1.1933,50200000.0
2008-12-01 07:42:00,1.1932,1.1935,1.1931,1.1935,50200000.0
2008-12-01 07:43:00,1.19404,1.19442,1.19397,1.19411,50200000.0
2008-12-01 07:44:00,1.1944,1.19498,1.19388,1.19405,81200000.0
2008-12-01 07:45:00,1.19411,1.19411,1.19371,1.19372,53800000.0
2008-12-01 07:46:00,1.19361,1.19423,1.19361,1.1938,26200000.0
2008-12-01 07:47:00,1.19355,1.1936,1.19344,1.1936,11600000.0
2008-12-01 07:48:00,1.1939,1.1942,1.1939,1.1941,67400000.0
2008-12-01 07:49:00,1.19345,1.1938,1.19345,1.19368,67400000.0
2008-12-01 07:50:00,1.19354,1.19398,1.19295,1.19397,68600000.0
2008-12-01 07:51:00,1.19406,1.19439,1.19383,1.19383,67800000.0
2008-12-01 07:52:00,1.19322,1.19384,1.19302,1.19302,78000000.0
2008-12-01 07:53:00,1.19294,1.19312,1.19275,1.19292,65000000.0
2008-12-01 07:54:00,1.19267,1.19297,1.19243,1.19277,83000000.0
2008-12-01 07:55:00,1.19248,1.19282,1.19229,1.19272,86400000.0
2008-12-01 07:56:00,1.1924,1.19243,1.19222,1.19233,23800000.0
2008-12-01 07:57:00,1.1938,1.1938,1.1933,1.1935,19000000.0
2008-12-01 07:58:00,1.19206,1.19287,1.19206,1.19237,19000000.0
2008-12-01 07:59:00,1.19242,1.19293,1.19177,1.19206,130800000.0
2008-12-01 08:00:00,1.19279,1.19368,1.19262,1.19356,78400000.0
2008-12-01 08:01:00,1.19338,1.19365,1.19327,1.19348,23200000.0
2008-12-01 08:02:00,1.19355,1.19355,1.19277,1.19314,16200000.0
2008-12-01 08:03:00,1.19322,1.19332,1.19312,1.19328,53800000.0
2008-12-01 08:04:00,1.19321,1.19321,1.19291,1.19312,18200000.0
2008-12-01 08:05:00,1.19295,1.19348,1.19295,1.19297,13200000.0
2008-12-01 08:06:00,1.19288,1.1934,1.19271,1.193,82600000.0
2008-12-01 08:07:00,1.1955,1.1957,1.195,1.1951,56000000.0
2008-12-01 08:08:00,1.19287,1.1934,1.19287,1.19302,56000000.0
2008-12-01 08:09:00,1.19312,1.19312,1.19277,1.19287,48000000.0
2008-12-01 08:10:00,1.19306,1.19313,1.19284,1.19298,56600000.0
2008-12-01 08:11:00,1.19295,1.19462,1.19295,1.19453,92200000.0
2008-12-01 08:12:00,1.1948,1.1948,1.19446,1.19447,50200000.0
2008-12-01 08:13:00,1.1946,1.195,1.194,1.1948,20200000.0
2008-12-01 08:14:00,1.19418,1.19418,1.19388,1.19402,20200000.0
2008-12-01 08:15:00,1.19336,1.19347,1.19299,1.19299,24000000.0
2008-12-01 08:16:00,1.19297,1.19328,1.19297,1.19328,24200000.0
2008-12-01 08:17:00,1.1953,1.1955,1.1949,1.1953,32600000.0
2008-12-01 08:18:00,1.19346,1.19404,1.19336,1.19383,32600000.0
2008-12-01 08:19:00,1.19407,1.19431,1.19362,1.19365,75000000.0
2008-12-01 08:20:00,1.1949,1.1953,1.1947,1.1949,85400000.0
2008-12-01 08:21:00,1.19426,1.19426,1.19366,1.19379,85400000.0
2008-12-01 08:22:00,1.19385,1.19422,1.19367,1.19367,53200000.0
2008-12-01 08:23:00,1.19322,1.19345,1.19317,1.19329,19600000.0
2008-12-01 08:24:00,1.1937,1.1937,1.19328,1.19328,3200000.0
2008-12-01 08:25:00,1.19426,1.19426,1.19396,1.19426,14400000.0
2008-12-01 08:26:00,1.19419,1.19466,1.19387,1.19445,64800000.0
2008-12-01 08:27:00,1.19462,1.19483,1.1938,1.19466,80600000.0
2008-12-01 08:28:00,1.19422,1.19457,1.19397,1.19417,45600000.0
2008-12-01 08:29:00,1.1943,1.1943,1.19402,1.19402,22800000.0
2008-12-01 08:30:00,1.19435,1.19462,1.19435,1.19446,32400000.0
2008-12-01 08:31:00,1.1963,1.1963,1.1959,1.1962,35000000.0
2008-12-01 08:32:00,1.19439,1.19542,1.19439,1.19478,35000000.0
2008-12-01 08:33:00,1.1959,1.196,1.1957,1.1957,37800000.0
2008-12-01 08:34:00,1.1956,1.1964,1.1955,1.196,37800000.0
2008-12-01 08:35:00,1.19428,1.19454,1.19417,1.19417,37800000.0
2008-12-01 08:36:00,1.194,1.19425,1.194,1.19425,35400000.0
2008-12-01 08:37:00,1.19399,1.19404,1.19376,1.19402,57000000.0
2008-12-01 08:38:00,1.19401,1.19409,1.19348,1.19348,44000000.0
2008-12-01 08:39:00,1.19357,1.1938,1.19346,1.1938,38800000.0
2008-12-01 08:40:00,1.19386,1.19406,1.19338,1.19345,66000000.0
2008-12-01 08:41:00,1.1936,1.19413,1.19344,1.1936,68000000.0
2008-12-01 08:42:00,1.1937,1.19408,1.19336,1.19408,21400000.0
2008-12-01 08:43:00,1.19433,1.19433,1.1938,1.1938,9200000.0
2008-12-01 08:44:00,1.19436,1.19436,1.19382,1.19382,31800000.0
2008-12-01 08:45:00,1.19372,1.19387,1.19359,1.19365,64200000.0
2008-12-01 08:46:00,1.19371,1.19404,1.19371,1.19404,17800000.0
2008-12-01 08:47:00,1.19402,1.19412,1.19392,1.19404,53800000.0
2008-12-01 08:48:00,1.1942,1.19452,1.19408,1.19426,98600000.0
2008-12-01 08:49:00,1.1984,1.1984,1.1977,1.1981,74000000.0
2008-12-01 08:50:00,1.1983,1.1987,1.1974,1.1986,74000000.0
2008-12-01 08:51:00,1.19414,1.19457,1.19406,1.19457,74000000.0
2008-12-01 08:52:00,1.19443,1.19486,1.19437,1.19486,45400000.0
2008-12-01 08:53:00,1.19488,1.19488,1.1942,1.1942,113800000.0
2008-12-01 08:54:00,1.19427,1.19427,1.19397,1.19397,17800000.0
2008-12-01 08:55:00,1.19397,1.19465,1.19388,1.19424,60200000.0
2008-12-01 08:56:00,1.19433,1.19483,1.19428,1.19436,57000000.0
2008-12-01 08:57:00,1.19438,1.19454,1.19411,1.19411,16600000.0
2008-12-01 08:58:00,1.19466,1.1956,1.19466,1.19495,169200000.0
2008-12-01 08:59:00,1.19513,1.19579,1.19496,1.19519,147600000.0
2008-12-01 09:00:00,1.19548,1.19548,1.19452,1.19452,106200000.0
2008-12-01 09:01:00,1.19448,1.19449,1.19388,1.19388,71400000.0
2008-12-01 09:02:00,1.19459,1.19463,1.19429,1.19463,13600000.0
2008-12-01 09:03:00,1.19489,1.19536,1.19489,1.19524,106200000.0
2008-12-01 09:04:00,1.19546,1.19599,1.19546,1.19568,64200000.0
2008-12-01 09:05:00,1.19609,1.19609,1.19548,1.19583,67000000.0
2008-12-01 09:06:00,1.19578,1.19624,1.1955,1.19624,83800000.0
2008-12-01 09:07:00,1.19623,1.19639,1.19575,1.19586,56200000.0
2008-12-01 09:08:00,1.19592,1.19621,1.19578,1.19579,73800000.0
2008-12-01 09:09:00,1.19587,1.19613,1.19557,1.19589,82800000.0
2008-12-01 09:10:00,1.19544,1.19544,1.19512,1.19526,29300000.0
2008-12-01 09:11:00,1.19485,1.19509,1.19485,1.19494,15800000.0
2008-12-01 09:12:00,1.19515,1.19589,1.1951,1.19548,89400000.0
2008-12-01 09:13:00,1.19561,1.19571,1.1951,1.19537,53500000.0
2008-12-01 09:14:00,1.1956,1.19602,1.1956,1.19584,58400000.0
2008-12-01 09:15:00,1.19594,1.19623,1.19587,1.19609,35200000.0
2008-12-01 09:16:00,1.19664,1.19664,1.19567,1.19588,18200000.0
2008-12-01 09:17:00,1.19563,1.19565,1.19531,1.19542,21600000.0
2008-12-01 09:18:00,1.19543,1.19543,1.19508,1.19508,47400000.0
2008-12-01 09:19:00,1.19526,1.19585,1.19526,1.19538,58800000.0
2008-12-01 09:20:00,1.19518,1.19538,1.19451,1.19451,46800000.0
2008-12-01 09:21:00,1.19422,1.19437,1.19401,1.19437,50200000.0
2008-12-01 09:22:00,1.19453,1.19485,1.19453,1.19474,84800000.0
2008-12-01 09:23:00,1.1952,1.19598,1.19509,1.19509,40000000.0
2008-12-01 09:24:00,1.19462,1.19515,1.19462,1.19509,75800000.0
2008-12-01 09:25:00,1.19522,1.19572,1.19484,1.19542,82000000.0
2008-12-01 09:26:00,1.19524,1.19563,1.19524,1.19525,56400000.0
2008-12-01 09:27:00,1.19576,1.19673,1.19576,1.19594,80800000.0
2008-12-01 09:28:00,1.1965,1.19671,1.19617,1.19642,121000000.0
2008-12-01 09:29:00,1.19618,1.19683,1.19612,1.19613,129800000.0
2008-12-01 09:30:00,1.19649,1.19691,1.19643,1.19676,149300000.0
2008-12-01 09:31:00,1.19673,1.19697,1.19618,1.19697,133600000.0
2008-12-01 09:32:00,1.19687,1.19687,1.19603,1.19642,110200000.0
2008-12-01 09:33:00,1.19643,1.1965,1.19621,1.19621,57600000.0
2008-12-01 09:34:00,1.19616,1.19635,1.19616,1.19621,7600000.0
2008-12-01 09:35:00,1.19644,1.19747,1.19644,1.19711,52000000.0
2008-12-01 09:36:00,1.19719,1.19769,1.19652,1.19742,96400000.0
2008-12-01 09:37:00,1.19764,1.19857,1.1973,1.1973,135200000.0
2008-12-01 09:38:00,1.19744,1.19782,1.19704,1.19725,49200000.0
2008-12-01 09:39:00,1.19717,1.19763,1.19706,1.19739,86000000.0
2008-12-01 09:40:00,1.19724,1.19735,1.19673,1.19699,85400000.0
2008-12-01 09:41:00,1.19687,1.19693,1.19632,1.19639,88400000.0
2008-12-01 09:42:00,1.19639,1.19664,1.19639,1.19664,40000000.0
2008-12-01 09:43:00,1.19668,1.19751,1.19668,1.19695,131400000.0
2008-12-01 09:44:00,1.19729,1.19752,1.19653,1.19685,109600000.0
2008-12-01 09:45:00,1.19732,1.19794,1.1971,1.19794,7400000.0
2008-12-01 09:46:00,1.19763,1.19824,1.19763,1.1979,113400000.0
2008-12-01 09:47:00,1.19837,1.19926,1.19832,1.19836,116000000.0
2008-12-01 09:48:00,1.19854,1.19928,1.19835,1.19843,113000000.0
2008-12-01 09:49:00,1.19879,1.19937,1.19851,1.19853,107800000.0
2008-12-01 09:50:00,1.1984,1.19946,1.19804,1.19946,129000000.0
2008-12-01 09:51:00,1.19968,1.19975,1.19917,1.19941,106400000.0
2008-12-01 09:52:00,1.19896,1.19907,1.19849,1.1989,108800000.0
2008-12-01 09:53:00,1.1986,1.19947,1.19853,1.19853,113000000.0
2008-12-01 09:54:00,1.19906,1.20031,1.19906,1.19998,95600000.0
2008-12-01 09:55:00,1.20012,1.20053,1.19997,1.20015,96200000.0
2008-12-01 09:56:00,1.20092,1.20092,1.20015,1.20069,90400000.0
2008-12-01 09:57:00,1.20082,1.20082,1.20023,1.20027,84600000.0
2008-12-01 09:58:00,1.20037,1.201,1.20037,1.20086,98000000.0
2008-12-01 09:59:00,1.20168,1.20182,1.20088,1.20153,90600000.0
2008-12-01 10:00:00,1.20159,1.20173,1.20071,1.20071,102100000.0
2008-12-01 10:01:00,1.20142,1.20157,1.20088,1.20088,64000000.0
2008-12-01 10:02:00,1.20085,1.20139,1.20085,1.20124,142000000.0
2008-12-01 10:03:00,1.20126,1.20199,1.20086,1.20086,112000000.0
2008-12-01 10:04:00,1.20129,1.20178,1.20129,1.20164,40800000.0
2008-12-01 10:05:00,1.20117,1.20121,1.2009,1.20091,50400000.0
2008-12-01 10:06:00,1.20102,1.20166,1.20102,1.20166,58400000.0
2008-12-01 10:07:00,1.20166,1.20247,1.20166,1.20189,96000000.0
2008-12-01 10:08:00,1.20165,1.20178,1.20122,1.20145,61600000.0
2008-12-01 10:09:00,1.20121,1.20121,1.20049,1.20049,70200000.0
2008-12-01 10:10:00,1.2,1.20001,1.19966,1.19982,71600000.0
2008-12-01 10:11:00,1.19972,1.20018,1.19971,1.19972,81200000.0
2008-12-01 10:12:00,1.19976,1.2,1.19943,1.19988,75400000.0
2008-12-01 10:13:00,1.1999,1.2,1.1994,1.1994,40000000.0
2008-12-01 10:14:00,1.19964,1.19977,1.19961,1.19961,40000000.0
2008-12-01 10:15:00,1.19941,1.1998,1.19913,1.1998,50600000.0
2008-12-01 10:16:00,1.20029,1.20089,1.20029,1.20049,58400000.0
2008-12-01 10:17:00,1.20039,1.20079,1.20031,1.20045,66200000.0
2008-12-01 10:18:00,1.2005,1.20087,1.2005,1.20087,69000000.0
2008-12-01 10:19:00,1.20013,1.20013,1.19953,1.19965,18400000.0
2008-12-01 10:20:00,1.1997,1.19973,1.19885,1.19885,96200000.0
2008-12-01 10:21:00,1.19878,1.19908,1.19876,1.19901,57600000.0
2008-12-01 10:22:00,1.19894,1.19973,1.19894,1.19948,63400000.0
2008-12-01 10:23:00,1.20054,1.2013,1.20037,1.20093,51400000.0
2008-12-01 10:24:00,1.2003,1.20038,1.1993,1.20038,83800000.0
2008-12-01 10:25:00,1.19992,1.2001,1.19958,1.20009,120600000.0
2008-12-01 10:26:00,1.20046,1.20046,1.1994,1.1994,125600000.0
2008-12-01 10:27:00,1.19916,1.19967,1.19869,1.1996,83700000.0
2008-12-01 10:28:00,1.19954,1.20006,1.19931,1.20006,123600000.0
2008-12-01 10:29:00,1.19984,1.19985,1.19923,1.19933,130200000.0
2008-12-01 10:30:00,1.19966,1.19991,1.19926,1.19926,150000000.0
2008-12-01 10:31:00,1.19881,1.19936,1.19869,1.19882,118400000.0
2008-12-01 10:32:00,1.19915,1.19951,1.19894,1.19894,64800000.0
2008-12-01 10:33:00,1.19873,1.1997,1.19869,1.19904,122700000.0
2008-12-01 10:34:00,1.19921,1.19991,1.19887,1.19926,123500000.0
2008-12-01 10:35:00,1.19958,1.19975,1.19915,1.19929,116600000.0
2008-12-01 10:36:00,1.19932,1.19984,1.19918,1.19928,114600000.0
2008-12-01 10:37:00,1.19915,1.19959,1.19882,1.1991,160200000.0
2008-12-01 10:38:00,1.19914,1.19982,1.19914,1.19942,84600000.0
2008-12-01 10:39:00,1.19969,1.20026,1.19966,1.19998,93600000.0
2008-12-01 10:40:00,1.20031,1.20041,1.19965,1.1999,145600000.0
2008-12-01 10:41:00,1.19932,1.19964,1.19916,1.19916,143400000.0
2008-12-01 10:42:00,1.19856,1.19943,1.19825,1.19903,100400000.0
2008-12-01 10:43:00,1.19875,1.19879,1.19854,1.19859,7000000.0
2008-12-01 10:44:00,1.19902,1.19935,1.19887,1.19904,88000000.0
2008-12-01 10:45:00,1.19912,1.19969,1.1988,1.1988,85600000.0
2008-12-01 10:46:00,1.19858,1.19904,1.19848,1.19898,38200000.0
2008-12-01 10:47:00,1.19911,1.19945,1.19869,1.19896,91600000.0
2008-12-01 10:48:00,1.19878,1.19905,1.19866,1.19878,46000000.0
2008-12-01 10:49:00,1.19887,1.19908,1.19874,1.19887,75000000.0
2008-12-01 10:50:00,1.19887,1.19934,1.19868,1.19898,111800000.0
2008-12-01 10:51:00,1.19891,1.19939,1.19874,1.19914,106600000.0
2008-12-01 10:52:00,1.19982,1.20034,1.19948,1.19971,93400000.0
2008-12-01 10:53:00,1.19971,1.20001,1.19953,1.19989,101400000.0
2008-12-01 10:54:00,1.19959,1.19991,1.19925,1.19948,116600000.0
2008-12-01 10:55:00,1.19964,1.19999,1.1994,1.19981,100200000.0
2008-12-01 10:56:00,1.19981,1.20035,1.19977,1.20023,73400000.0
2008-12-01 10:57:00,1.20021,1.2005,1.19976,1.20008,23000000.0
2008-12-01 10:58:00,1.19999,1.20009,1.19939,1.1996,20000000.0
2008-12-01 10:59:00,1.19978,1.19992,1.19948,1.19992,112400000.0
2008-12-01 11:00:00,1.20002,1.2005,1.19986,1.19988,123200000.0
2008-12-01 11:01:00,1.19975,1.20019,1.19975,1.20003,77600000.0
2008-12-01 11:02:00,1.20003,1.20012,1.19965,1.19997,68200000.0
2008-12-01 11:03:00,1.19977,1.20045,1.19977,1.20001,13000000.0
2008-12-01 11:04:00,1.20021,1.20046,1.19999,1.20015,88600000.0
2008-12-01 11:05:00,1.20023,1.20051,1.20013,1.20035,47600000.0
2008-12-01 11:06:00,1.20005,1.20006,1.19955,1.19985,63200000.0
2008-12-01 11:07:00,1.19943,1.1997,1.19933,1.19935,98000000.0
2008-12-01 11:08:00,1.1955,1.1956,1.1951,1.1953,53000000.0
2008-12-01 11:09:00,1.19971,1.19971,1.19934,1.19938,53000000.0
2008-12-01 11:10:00,1.19952,1.19982,1.19952,1.19982,36800000.0
2008-12-01 11:11:00,1.1992,1.19959,1.1992,1.19959,16200000.0
2008-12-01 11:12:00,1.20011,1.20072,1.20011,1.20023,10400000.0
2008-12-01 11:13:00,1.20052,1.20052,1.20004,1.20023,51400000.0
2008-12-01 11:14:00,1.20022,1.20022,1.19873,1.19873,18200000.0
2008-12-01 11:15:00,1.199,1.19956,1.19898,1.19913,21000000.0
2008-12-01 11:16:00,1.19889,1.199,1.1984,1.19859,10800000.0
2008-12-01 11:17:00,1.19883,1.19965,1.19877,1.19965,54000000.0
2008-12-01 11:18:00,1.19903,1.19938,1.19893,1.19893,93000000.0
2008-12-01 11:19:00,1.19881,1.19886,1.19869,1.19869,28400000.0
2008-12-01 11:20:00,1.19839,1.19842,1.19732,1.19765,104400000.0
2008-12-01 11:21:00,1.19728,1.19728,1.19675,1.19676,99000000.0
2008-12-01 11:22:00,1.19635,1.19683,1.19607,1.19607,114600000.0
2008-12-01 11:23:00,1.19619,1.1966,1.19594,1.1966,75500000.0
2008-12-01 11:24:00,1.19676,1.19676,1.1959,1.1959,55600000.0
2008-12-01 11:25:00,1.19634,1.19667,1.19617,1.19667,120400000.0
2008-12-01 11:26:00,1.19613,1.19682,1.19613,1.19677,104400000.0
2008-12-01 11:27:00,1.19679,1.19704,1.19651,1.19703,108800000.0
2008-12-01 11:28:00,1.19668,1.19705,1.19654,1.19668,108400000.0
2008-12-01 11:29:00,1.19637,1.19651,1.19571,1.19571,115200000.0
2008-12-01 11:30:00,1.19577,1.19638,1.19558,1.19589,74200000.0
2008-12-01 11:31:00,1.19636,1.19652,1.19607,1.19652,89200000.0
2008-12-01 11:32:00,1.197,1.1972,1.19616,1.19616,118200000.0
2008-12-01 11:33:00,1.19624,1.19668,1.19602,1.19668,38200000.0
2008-12-01 11:34:00,1.1967,1.1973,1.19653,1.19689,76200000.0
2008-12-01 11:35:00,1.19662,1.19665,1.19624,1.19632,78600000.0
2008-12-01 11:36:00,1.19614,1.19767,1.19614,1.19713,77800000.0
2008-12-01 11:37:00,1.19667,1.19728,1.19636,1.19682,136800000.0
2008-12-01 11:38:00,1.19685,1.19689,1.19644,1.19667,113400000.0
2008-12-01 11:39:00,1.19661,1.19661,1.19626,1.19626,30400000.0
2008-12-01 11:40:00,1.19636,1.19656,1.19586,1.19638,37000000.0
2008-12-01 11:41:00,1.19637,1.19656,1.19613,1.19613,104600000.0
2008-12-01 11:42:00,1.19602,1.19625,1.19589,1.19589,83400000.0
2008-12-01 11:43:00,1.1962,1.19628,1.1961,1.19628,42800000.0
2008-12-01 11:44:00,1.19633,1.19653,1.19616,1.19638,77200000.0
2008-12-01 11:45:00,1.19639,1.19673,1.19613,1.19617,106000000.0
2008-12-01 11:46:00,1.19604,1.19631,1.19572,1.19572,91600000.0
2008-12-01 11:47:00,1.19654,1.19683,1.19645,1.19645,71200000.0
2008-12-01 11:48:00,1.19652,1.19742,1.19652,1.19707,89800000.0
2008-12-01 11:49:00,1.19707,1.19724,1.19662,1.19713,78200000.0
2008-12-01 11:50:00,1.19698,1.19699,1.19677,1.19686,57200000.0
2008-12-01 11:51:00,1.19682,1.19715,1.19682,1.19708,75200000.0
2008-12-01 11:52:00,1.1968,1.19685,1.19643,1.19643,72400000.0
2008-12-01 11:53:00,1.19636,1.19695,1.19629,1.19656,126200000.0
2008-12-01 11:54:00,1.19649,1.19673,1.19632,1.19646,118600000.0
2008-12-01 11:55:00,1.19607,1.19675,1.19607,1.19609,81800000.0
2008-12-01 11:56:00,1.19596,1.19635,1.19582,1.19615,59000000.0
2008-12-01 11:57:00,1.19637,1.19662,1.19603,1.19608,130800000.0
2008-12-01 11:58:00,1.1947,1.1948,1.1947,1.1948,110000000.0
2008-12-01 11:59:00,1.1964,1.19662,1.19613,1.19627,110000000.0
2008-12-01 12:00:00,1.19584,1.19624,1.19578,1.19601,90800000.0
2008-12-01 12:01:00,1.19608,1.19634,1.19584,1.19608,117100000.0
2008-12-01 12:02:00,1.19623,1.19623,1.1957,1.19574,36400000.0
2008-12-01 12:03:00,1.19599,1.19684,1.19591,1.19647,108200000.0
2008-12-01 12:04:00,1.1964,1.19676,1.19635,1.1964,56400000.0
2008-12-01 12:05:00,1.19633,1.19635,1.19589,1.19589,45000000.0
2008-12-01 12:06:00,1.19561,1.19602,1.19556,1.1958,120000000.0
2008-12-01 12:07:00,1.19596,1.19596,1.19562,1.19564,84800000.0
2008-12-01 12:08:00,1.19562,1.19598,1.19559,1.19586,89000000.0
2008-12-01 12:09:00,1.19559,1.19595,1.19541,1.19541,104400000.0
2008-12-01 12:10:00,1.19543,1.19631,1.19543,1.19613,47400000.0
2008-12-01 12:11:00,1.19588,1.19596,1.19503,1.19528,100800000.0
2008-12-01 12:12:00,1.19516,1.19585,1.19515,1.19538,103200000.0
2008-12-01 12:13:00,1.19559,1.19579,1.19542,1.19571,83000000.0
2008-12-01 12:14:00,1.19558,1.1958,1.19533,1.19568,88800000.0
2008-12-01 12:15:00,1.19566,1.19586,1.19539,1.19583,78000000.0
2008-12-01 12:16:00,1.19635,1.19658,1.19611,1.19634,103800000.0
2008-12-01 12:17:00,1.1964,1.19698,1.19606,1.19698,80000000.0
2008-12-01 12:18:00,1.19725,1.19725,1.19674,1.19674,2600000.0
2008-12-01 12:19:00,1.19694,1.19694,1.19619,1.19628,115400000.0
2008-12-01 12:20:00,1.19625,1.19629,1.19552,1.19552,113800000.0
2008-12-01 12:21:00,1.19518,1.19558,1.19463,1.19469,136800000.0
2008-12-01 12:22:00,1.19487,1.19549,1.19483,1.19511,88800000.0
2008-12-01 12:23:00,1.19523,1.19598,1.19517,1.19575,110200000.0
2008-12-01 12:24:00,1.19645,1.19726,1.19645,1.19682,96600000.0
2008-12-01 12:25:00,1.197,1.19759,1.19689,1.19759,125200000.0
2008-12-01 12:26:00,1.19787,1.19787,1.1963,1.1963,99400000.0
2008-12-01 12:27:00,1.19604,1.19646,1.19597,1.19646,87000000.0
2008-12-01 12:28:00,1.19712,1.19745,1.19694,1.19745,65000000.0
2008-12-01 12:29:00,1.1974,1.19776,1.19703,1.19703,84600000.0
2008-12-01 12:30:00,1.19665,1.19752,1.19665,1.19752,74200000.0
2008-12-01 12:31:00,1.19721,1.1974,1.19715,1.19734,108800000.0
2008-12-01 12:32:00,1.19677,1.19732,1.19667,1.19692,90800000.0
2008-12-01 12:33:00,1.19749,1.19758,1.19716,1.1972,53400000.0
2008-12-01 12:34:00,1.19724,1.19759,1.1965,1.19759,14600000.0
2008-12-01 12:35:00,1.1972,1.19723,1.1961,1.1961,66400000.0
2008-12-01 12:36:00,1.19635,1.19649,1.19609,1.19609,52800000.0
2008-12-01 12:37:00,1.19599,1.19628,1.19584,1.19584,35200000.0
2008-12-01 12:38:00,1.19567,1.19639,1.19567,1.19623,94800000.0
2008-12-01 12:39:00,1.19587,1.19587,1.19481,1.19484,134200000.0
2008-12-01 12:40:00,1.1948,1.19526,1.19452,1.19503,62000000.0
2008-12-01 12:41:00,1.19429,1.19501,1.19418,1.19501,92600000.0
2008-12-01 12:42:00,1.19449,1.19506,1.19449,1.19463,73600000.0
2008-12-01 12:43:00,1.19513,1.19513,1.19467,1.19471,6800000.0
2008-12-01 12:44:00,1.19451,1.19451,1.19375,1.19397,105400000.0
2008-12-01 12:45:00,1.19414,1.19481,1.19414,1.19466,90000000.0
2008-12-01 12:46:00,1.19513,1.19544,1.19475,1.19475,95400000.0
2008-12-01 12:47:00,1.19448,1.19484,1.1944,1.1944,94000000.0
2008-12-01 12:48:00,1.19471,1.19584,1.19471,1.19583,77000000.0
2008-12-01 12:49:00,1.19607,1.19607,1.19571,1.19589,12800000.0
2008-12-01 12:50:00,1.19581,1.19607,1.19569,1.19569,17400000.0
2008-12-01 12:51:00,1.19562,1.19568,1.19548,1.19548,11000000.0
2008-12-01 12:52:00,1.19556,1.19591,1.19556,1.19583,37000000.0
2008-12-01 12:53:00,1.19571,1.19603,1.19525,1.19539,22000000.0
2008-12-01 12:54:00,1.19533,1.19572,1.19523,1.19563,60000000.0
2008-12-01 12:55:00,1.19575,1.19583,1.19548,1.19565,71600000.0
2008-12-01 12:56:00,1.19558,1.19569,1.19535,1.19569,39800000.0
2008-12-01 12:57:00,1.19528,1.1956,1.19524,1.1955,6200000.0
2008-12-01 12:58:00,1.1983,1.1989,1.1983,1.1989,7400000.0
2008-12-01 12:59:00,1.19558,1.19563,1.19502,1.19563,7400000.0
2008-12-01 13:00:00,1.1955,1.19627,1.1955,1.19618,49200000.0
2008-12-01 13:01:00,1.19645,1.19645,1.19428,1.19461,11400000.0
2008-12-01 13:02:00,1.19518,1.19518,1.19448,1.19448,52000000.0
2008-12-01 13:03:00,1.19483,1.19536,1.1945,1.1945,22200000.0
2008-12-01 13:04:00,1.19521,1.19557,1.19514,1.19531,16800000.0
2008-12-01 13:05:00,1.19497,1.19504,1.19477,1.19499,42000000.0
2008-12-01 13:06:00,1.19532,1.19587,1.19532,1.19564,84000000.0
2008-12-01 13:07:00,1.19609,1.19663,1.19608,1.19621,28000000.0
2008-12-01 13:08:00,1.19631,1.19644,1.19625,1.19644,19600000.0
2008-12-01 13:09:00,1.19632,1.19682,1.19622,1.19663,88600000.0
2008-12-01 13:10:00,1.1966,1.19699,1.19588,1.19588,117200000.0
2008-12-01 13:11:00,1.19599,1.19599,1.19571,1.1959,57000000.0
2008-12-01 13:12:00,1.19601,1.19661,1.19601,1.19661,16600000.0
2008-12-01 13:13:00,1.1968,1.19693,1.19638,1.19638,13800000.0
2008-12-01 13:14:00,1.19607,1.19684,1.19607,1.19667,17600000.0
2008-12-01 13:15:00,1.19689,1.19728,1.19644,1.19728,15200000.0
2008-12-01 13:16:00,1.197,1.19733,1.19688,1.19719,33400000.0
2008-12-01 13:17:00,1.19678,1.19679,1.19661,1.19661,3600000.0
2008-12-01 13:18:00,1.19631,1.19758,1.19631,1.19666,78200000.0
2008-12-01 13:19:00,1.1965,1.1969,1.19614,1.19614,32400000.0
2008-12-01 13:20:00,1.19627,1.19669,1.19627,1.19669,92800000.0
2008-12-01 13:21:00,1.19674,1.19678,1.19639,1.19678,15800000.0
2008-12-01 13:22:00,1.19642,1.19642,1.19635,1.19635,2600000.0
2008-12-01 13:23:00,1.19643,1.19701,1.19643,1.19657,39200000.0
2008-12-01 13:24:00,1.19668,1.19704,1.1964,1.19696,77000000.0
2008-12-01 13:25:00,1.19706,1.19751,1.19685,1.19685,76400000.0
2008-12-01 13:26:00,1.19671,1.19698,1.19667,1.19667,35000000.0
2008-12-01 13:27:00,1.1977,1.1982,1.1977,1.1979,43000000.0
2008-12-01 13:28:00,1.1981,1.1983,1.1981,1.1983,43000000.0
2008-12-01 13:29:00,1.19632,1.19633,1.19619,1.19619,43000000.0
2008-12-01 13:30:00,1.19651,1.19692,1.19651,1.19689,38800000.0
2008-12-01 13:31:00,1.19644,1.19735,1.19644,1.19735,48600000.0
2008-12-01 13:32:00,1.19746,1.19746,1.19649,1.19649,60800000.0
2008-12-01 13:33:00,1.19618,1.1969,1.19618,1.19656,82800000.0
2008-12-01 13:34:00,1.19707,1.19723,1.19657,1.19722,8400000.0
2008-12-01 13:35:00,1.19728,1.19728,1.19695,1.19695,2000000.0
2008-12-01 13:36:00,1.1969,1.1969,1.19658,1.19685,7200000.0
2008-12-01 13:37:00,1.19691,1.19718,1.19686,1.19687,28200000.0
2008-12-01 13:38:00,1.19778,1.1986,1.19777,1.1986,24800000.0
2008-12-01 13:39:00,1.19922,1.19922,1.19849,1.19849,43200000.0
2008-12-01 13:40:00,1.19859,1.19863,1.19773,1.19773,38000000.0
2008-12-01 13:41:00,1.19807,1.19873,1.19763,1.19873,27800000.0
2008-12-01 13:42:00,1.19896,1.19924,1.19886,1.1992,16800000.0
2008-12-01 13:43:00,1.1992,1.19951,1.19907,1.19928,14600000.0
2008-12-01 13:44:00,1.19922,1.19962,1.19909,1.19946,14600000.0
2008-12-01 13:45:00,1.19859,1.19871,1.19759,1.19759,46800000.0
2008-12-01 13:46:00,1.19698,1.19794,1.19698,1.19794,20600000.0
2008-12-01 13:47:00,1.19796,1.19796,1.19739,1.19766,11200000.0
2008-12-01 13:48:00,1.19761,1.19776,1.19751,1.19762,30000000.0
2008-12-01 13:49:00,1.19749,1.19753,1.19723,1.19753,27000000.0
2008-12-01 13:50:00,1.19775,1.19829,1.19775,1.19829,22400000.0
2008-12-01 13:51:00,1.1984,1.19844,1.19822,1.19822,41800000.0
2008-12-01 13:52:00,1.19805,1.19851,1.19805,1.19851,17400000.0
2008-12-01 13:53:00,1.19825,1.19825,1.19782,1.19782,23400000.0
2008-12-01 13:54:00,1.19812,1.19856,1.19812,1.19827,25800000.0
2008-12-01 13:55:00,1.19817,1.19843,1.19809,1.19843,26400000.0
2008-12-01 13:56:00,1.19869,1.19874,1.19861,1.19874,32800000.0
2008-12-01 13:57:00,1.1989,1.19927,1.19886,1.19887,22800000.0
2008-12-01 13:58:00,1.19902,1.19919,1.19879,1.19918,62000000.0
2008-12-01 13:59:00,1.19936,1.19963,1.19918,1.19948,29400000.0
2008-12-01 14:00:00,1.19906,1.19912,1.19779,1.19779,86800000.0
2008-12-01 14:01:00,1.19778,1.19843,1.19776,1.19843,93400000.0
2008-12-01 14:02:00,1.19873,1.19873,1.19818,1.19818,20400000.0
2008-12-01 14:03:00,1.1993,1.2001,1.1993,1.1994,15600000.0
2008-12-01 14:04:00,1.19823,1.19863,1.19816,1.19822,15600000.0
2008-12-01 14:05:00,1.1997,1.2003,1.1996,1.2002,52000000.0
2008-12-01 14:06:00,1.19819,1.19828,1.19765,1.19828,52000000.0
2008-12-01 14:07:00,1.2003,1.2015,1.1998,1.2015,51800000.0
2008-12-01 14:08:00,1.19809,1.19828,1.19808,1.19812,51800000.0
2008-12-01 14:09:00,1.19804,1.19826,1.19804,1.19826,17800000.0
2008-12-01 14:10:00,1.19826,1.19843,1.19826,1.19843,2600000.0
2008-12-01 14:11:00,1.19861,1.19888,1.19859,1.19867,80400000.0
2008-12-01 14:12:00,1.19914,1.19918,1.19854,1.19857,67200000.0
2008-12-01 14:13:00,1.19832,1.19857,1.19801,1.19801,38800000.0
2008-12-01 14:14:00,1.19814,1.19859,1.19814,1.19843,13200000.0
2008-12-01 14:15:00,1.19782,1.19823,1.1978,1.19786,12000000.0
2008-12-01 14:16:00,1.19819,1.19838,1.19753,1.1976,40000000.0
2008-12-01 14:17:00,1.19756,1.19788,1.19704,1.19704,52000000.0
2008-12-01 14:18:00,1.19698,1.19713,1.1968,1.19711,22200000.0
2008-12-01 14:19:00,1.19729,1.19743,1.19702,1.19702,23000000.0
2008-12-01 14:20:00,1.19737,1.19804,1.19734,1.19748,18400000.0
2008-12-01 14:21:00,1.19676,1.19741,1.19676,1.19683,10400000.0
2008-12-01 14:22:00,1.19706,1.19706,1.19661,1.19696,41600000.0
2008-12-01 14:23:00,1.19734,1.19763,1.19734,1.19763,2600000.0
2008-12-01 14:24:00,1.1979,1.19877,1.19765,1.19833,142000000.0
2008-12-01 14:25:00,1.19803,1.19803,1.19777,1.19795,55400000.0
2008-12-01 14:26:00,1.19821,1.19884,1.19817,1.1982,60400000.0
2008-12-01 14:27:00,1.19792,1.19831,1.19768,1.19831,36000000.0
2008-12-01 14:28:00,1.19827,1.19827,1.19824,1.19824,2000000.0
2008-12-01 14:29:00,1.1983,1.19875,1.19823,1.19862,42200000.0
2008-12-01 14:30:00,1.19787,1.19903,1.19787,1.19903,30000000.0
2008-12-01 14:31:00,1.19907,1.19913,1.1987,1.1987,80200000.0
2008-12-01 14:32:00,1.19866,1.1991,1.19866,1.19898,54600000.0
2008-12-01 14:33:00,1.19888,1.19888,1.19806,1.19811,12400000.0
2008-12-01 14:34:00,1.19804,1.19857,1.19792,1.19857,14200000.0
2008-12-01 14:35:00,1.19869,1.1992,1.19869,1.1992,3200000.0
2008-12-01 14:36:00,1.19956,1.19965,1.19896,1.19965,6800000.0
2008-12-01 14:37:00,1.19887,1.2003,1.19861,1.2003,20400000.0
2008-12-01 14:38:00,1.20072,1.20105,1.20062,1.20084,44500000.0
2008-12-01 14:39:00,1.20045,1.20132,1.20029,1.20132,53600000.0
2008-12-01 14:40:00,1.20122,1.20147,1.20122,1.20138,16400000.0
2008-12-01 14:41:00,1.20162,1.20165,1.20149,1.20149,17200000.0
2008-12-01 14:42:00,1.20111,1.20118,1.20086,1.20117,13000000.0
2008-12-01 14:43:00,1.20127,1.20158,1.20095,1.20145,14000000.0
2008-12-01 14:44:00,1.20103,1.20171,1.20086,1.20095,9800000.0
2008-12-01 14:45:00,1.20055,1.20066,1.1997,1.19993,56000000.0
2008-12-01 14:46:00,1.19967,1.1998,1.19954,1.19955,84800000.0
2008-12-01 14:47:00,1.19953,1.19953,1.19894,1.19894,25200000.0
2008-12-01 14:48:00,1.19907,1.19927,1.19886,1.19898,20000000.0
2008-12-01 14:49:00,1.19959,1.20031,1.19959,1.20024,30400000.0
2008-12-01 14:50:00,1.19988,1.20055,1.19988,1.20055,73400000.0
2008-12-01 14:51:00,1.2008,1.20141,1.19979,1.19979,65000000.0
2008-12-01 14:52:00,1.19944,1.20008,1.19944,1.20008,69800000.0
2008-12-01 14:53:00,1.20018,1.20033,1.19975,1.19975,78200000.0
2008-12-01 14:54:00,1.1997,1.20026,1.1997,1.20026,15200000.0
2008-12-01 14:55:00,1.2006,1.20092,1.20059,1.20063,8400000.0
2008-12-01 14:56:00,1.20014,1.20055,1.19924,1.19924,138800000.0
2008-12-01 14:57:00,1.1997,1.19989,1.19944,1.19964,133400000.0
2008-12-01 14:58:00,1.19966,1.20022,1.19923,1.19947,117600000.0
2008-12-01 14:59:00,1.20035,1.20065,1.19983,1.19983,19000000.0
2008-12-01 15:00:00,1.1999,1.19993,1.19934,1.19957,28000000.0
2008-12-01 15:01:00,1.19952,1.19969,1.19947,1.19952,23800000.0
2008-12-01 15:02:00,1.19949,1.20003,1.19949,1.19978,27800000.0
2008-12-01 15:03:00,1.19997,1.20017,1.19981,1.19981,63600000.0
2008-12-01 15:04:00,1.20015,1.20015,1.19974,1.20009,66400000.0
2008-12-01 15:05:00,1.20015,1.20044,1.2001,1.20037,66600000.0
2008-12-01 15:06:00,1.2004,1.20056,1.20015,1.20015,101800000.0
2008-12-01 15:07:00,1.2012,1.20187,1.20082,1.20187,82200000.0
2008-12-01 15:08:00,1.20129,1.20183,1.2012,1.20183,27000000.0
2008-12-01 15:09:00,1.20118,1.20163,1.20118,1.20133,11400000.0
2008-12-01 15:10:00,1.20113,1.20137,1.20087,1.20087,35400000.0
2008-12-01 15:11:00,1.20051,1.20068,1.20028,1.20068,31800000.0
2008-12-01 15:12:00,1.20077,1.20131,1.20077,1.20085,24400000.0
2008-12-01 15:13:00,1.20073,1.20079,1.20059,1.20071,34000000.0
2008-12-01 15:14:00,1.20078,1.20078,1.20024,1.20037,46600000.0
2008-12-01 15:15:00,1.2002,1.20028,1.19974,1.19974,28400000.0
2008-12-01 15:16:00,1.19962,1.19973,1.19915,1.19915,32000000.0
2008-12-01 15:17:00,1.19896,1.20048,1.19896,1.20048,74800000.0
2008-12-01 15:18:00,1.20106,1.20106,1.20002,1.20002,5200000.0
2008-12-01 15:19:00,1.20003,1.20041,1.19967,1.19967,61200000.0
2008-12-01 15:20:00,1.20009,1.20009,1.19966,1.19977,37800000.0
2008-12-01 15:21:00,1.19972,1.19973,1.19942,1.19942,38000000.0
2008-12-01 15:22:00,1.19893,1.19895,1.1988,1.19895,29400000.0
2008-12-01 15:23:00,1.19899,1.19933,1.19899,1.19933,44600000.0
2008-12-01 15:24:00,1.19916,1.1999,1.19848,1.1999,49000000.0
2008-12-01 15:25:00,1.20017,1.20017,1.19963,1.19963,71400000.0
2008-12-01 15:26:00,1.19932,1.19943,1.19851,1.19851,142000000.0
2008-12-01 15:27:00,1.19855,1.19914,1.19847,1.19906,96400000.0
2008-12-01 15:28:00,1.19882,1.19931,1.19867,1.19915,113600000.0
2008-12-01 15:29:00,1.19893,1.19893,1.19829,1.19831,16600000.0
2008-12-01 15:30:00,1.19796,1.1984,1.19785,1.19797,10800000.0
2008-12-01 15:31:00,1.19807,1.19834,1.19807,1.19819,32800000.0
2008-12-01 15:32:00,1.1981,1.19835,1.19797,1.19811,38200000.0
2008-12-01 15:33:00,1.19845,1.19887,1.19827,1.19827,69600000.0
2008-12-01 15:34:00,1.19844,1.19924,1.19844,1.19885,142400000.0
2008-12-01 15:35:00,1.19896,1.19929,1.19896,1.19912,29400000.0
2008-12-01 15:36:00,1.19951,1.20015,1.19951,1.20015,7600000.0
2008-12-01 15:37:00,1.20035,1.20045,1.19978,1.19978,91000000.0
2008-12-01 15:38:00,1.19945,1.19979,1.19892,1.19892,53800000.0
2008-12-01 15:39:00,1.19809,1.19854,1.19809,1.19847,35600000.0
2008-12-01 15:40:00,1.19838,1.19852,1.19784,1.19797,41600000.0
2008-12-01 15:41:00,1.19776,1.19819,1.19776,1.19801,119200000.0
2008-12-01 15:42:00,1.19765,1.19785,1.1973,1.1973,88000000.0
2008-12-01 15:43:00,1.19696,1.19709,1.19689,1.19689,16400000.0
2008-12-01 15:44:00,1.19751,1.19779,1.19718,1.19773,11200000.0
2008-12-01 15:45:00,1.198,1.198,1.19731,1.19731,28800000.0
2008-12-01 15:46:00,1.19728,1.19736,1.19711,1.19711,23800000.0
2008-12-01 15:47:00,1.19745,1.19745,1.19661,1.19661,29000000.0
2008-12-01 15:48:00,1.19656,1.19701,1.19635,1.19701,41200000.0
2008-12-01 15:49:00,1.197,1.19744,1.19676,1.19734,66000000.0
2008-12-01 15:50:00,1.19726,1.19792,1.19726,1.19747,12000000.0
2008-12-01 15:51:00,1.1977,1.19878,1.1977,1.19878,26200000.0
2008-12-01 15:52:00,1.19798,1.19798,1.19753,1.19753,3600000.0
2008-12-01 15:53:00,1.19765,1.19804,1.19721,1.19733,47400000.0
2008-12-01 15:54:00,1.19765,1.1981,1.19742,1.1981,37400000.0
2008-12-01 15:55:00,1.19799,1.198,1.19734,1.19734,11800000.0
2008-12-01 15:56:00,1.19756,1.19756,1.19713,1.19713,27200000.0
2008-12-01 15:57:00,1.19736,1.19766,1.19713,1.19766,12000000.0
2008-12-01 15:58:00,1.19788,1.19816,1.19755,1.19816,16600000.0
2008-12-01 15:59:00,1.19823,1.19842,1.19814,1.19829,12600000.0
2008-12-01 16:00:00,1.19835,1.19843,1.19768,1.19801,25200000.0
2008-12-01 16:01:00,1.19813,1.19813,1.19771,1.19797,19600000.0
2008-12-01 16:02:00,1.19827,1.1986,1.19815,1.1986,7000000.0
2008-12-01 16:03:00,1.19829,1.19874,1.19785,1.19785,22400000.0
2008-12-01 16:04:00,1.19753,1.19822,1.19747,1.198,16400000.0
2008-12-01 16:05:00,1.19763,1.19811,1.19711,1.19745,21000000.0
2008-12-01 16:06:00,1.19761,1.19791,1.19725,1.19725,14400000.0
2008-12-01 16:07:00,1.19767,1.19827,1.19767,1.19827,26200000.0
2008-12-01 16:08:00,1.19823,1.19823,1.19748,1.19771,28000000.0
2008-12-01 16:09:00,1.19752,1.19801,1.19752,1.19789,16400000.0
2008-12-01 16:10:00,1.19776,1.19799,1.19746,1.19746,10400000.0
2008-12-01 16:11:00,1.19755,1.1979,1.19738,1.1979,17600000.0
2008-12-01 16:12:00,1.1984,1.19898,1.19809,1.19898,9800000.0
2008-12-01 16:13:00,1.19855,1.19858,1.19784,1.19835,20800000.0
2008-12-01 16:14:00,1.1984,1.19858,1.19801,1.19858,19800000.0
2008-12-01 16:15:00,1.2006,1.2011,1.2002,1.2002,17800000.0
2008-12-01 16:16:00,1.198,1.19833,1.19759,1.19759,17800000.0
2008-12-01 16:17:00,1.19768,1.19822,1.19763,1.19793,20200000.0
2008-12-01 16:18:00,1.19794,1.19855,1.19794,1.19824,30600000.0
2008-12-01 16:19:00,1.19823,1.19893,1.19823,1.19871,10400000.0
2008-12-01 16:20:00,1.19921,1.19938,1.19888,1.19897,12000000.0
2008-12-01 16:21:00,1.1991,1.2004,1.199,1.1995,6800000.0
2008-12-01 16:22:00,1.19866,1.19881,1.19846,1.19846,6800000.0
2008-12-01 16:23:00,1.19838,1.19882,1.19837,1.19882,13200000.0
2008-12-01 16:24:00,1.19865,1.19918,1.19847,1.19847,18600000.0
2008-12-01 16:25:00,1.19841,1.19917,1.19841,1.19882,17400000.0
2008-12-01 16:26:00,1.19948,1.19965,1.19931,1.19965,12400000.0
2008-12-01 16:27:00,1.19921,1.19956,1.19917,1.19951,19600000.0
2008-12-01 16:28:00,1.19924,1.1996,1.19909,1.19948,11200000.0
2008-12-01 16:29:00,1.1993,1.19994,1.1993,1.19945,15000000.0
2008-12-01 16:30:00,1.19934,1.19935,1.19867,1.19905,19200000.0
2008-12-01 16:31:00,1.19981,1.19981,1.19893,1.19946,15000000.0
2008-12-01 16:32:00,1.19974,1.20009,1.19974,1.19991,20800000.0
2008-12-01 16:33:00,1.20035,1.20043,1.19972,1.20043,15800000.0
2008-12-01 16:34:00,1.20047,1.20097,1.20033,1.20079,29800000.0
2008-12-01 16:35:00,1.2005,1.2009,1.19956,1.19956,21800000.0
2008-12-01 16:36:00,1.19952,1.19952,1.19888,1.19917,27200000.0
2008-12-01 16:37:00,1.19904,1.19945,1.19904,1.19945,16600000.0
2008-12-01 16:38:00,1.20021,1.20079,1.20019,1.20046,22600000.0
2008-12-01 16:39:00,1.20031,1.20051,1.20029,1.20051,24600000.0
2008-12-01 16:40:00,1.20083,1.20123,1.20058,1.20119,22800000.0
2008-12-01 16:41:00,1.20166,1.2018,1.20136,1.2018,7400000.0
2008-12-01 16:42:00,1.20173,1.2019,1.19992,1.19992,32000000.0
2008-12-01 16:43:00,1.19948,1.19966,1.19913,1.19953,12200000.0
2008-12-01 16:44:00,1.19934,1.19961,1.19896,1.19961,15800000.0
2008-12-01 16:45:00,1.19948,1.19964,1.19928,1.19957,11800000.0
2008-12-01 16:46:00,1.20019,1.2009,1.19986,1.20081,26400000.0
2008-12-01 16:47:00,1.20107,1.20119,1.20074,1.20076,19800000.0
2008-12-01 16:48:00,1.20091,1.20132,1.20058,1.2008,22800000.0
2008-12-01 16:49:00,1.20086,1.20097,1.20039,1.2007,15200000.0
2008-12-01 16:50:00,1.20081,1.20081,1.19972,1.20007,24200000.0
2008-12-01 16:51:00,1.20037,1.20083,1.20021,1.20061,24000000.0
2008-12-01 16:52:00,1.20089,1.20115,1.20047,1.20091,12200000.0
2008-12-01 16:53:00,1.20145,1.20163,1.20103,1.20138,27400000.0
2008-12-01 16:54:00,1.20086,1.20147,1.20086,1.20102,18200000.0
2008-12-01 16:55:00,1.20081,1.20097,1.20037,1.20063,34400000.0
2008-12-01 16:56:00,1.20082,1.20137,1.20057,1.20057,13400000.0
2008-12-01 16:57:00,1.20063,1.20097,1.20044,1.20069,18800000.0
2008-12-01 16:58:00,1.20139,1.20142,1.20102,1.20116,18600000.0
2008-12-01 16:59:00,1.2017,1.2017,1.20042,1.20042,24800000.0
2008-12-01 17:00:00,1.20014,1.20051,1.19932,1.2005,13200000.0
2008-12-01 17:01:00,1.20088,1.20125,1.20056,1.20097,13200000.0
2008-12-01 17:02:00,1.20075,1.2014,1.2004,1.2007,10400000.0
2008-12-01 17:03:00,1.20046,1.20083,1.20014,1.20014,10200000.0
2008-12-01 17:04:00,1.20029,1.20108,1.20029,1.20098,26600000.0
2008-12-01 17:05:00,1.19983,1.20039,1.19983,1.20039,13200000.0
2008-12-01 17:06:00,1.20065,1.2007,1.1998,1.20045,7400000.0
2008-12-01 17:07:00,1.2009,1.20093,1.20023,1.20074,21800000.0
2008-12-01 17:08:00,1.20102,1.20127,1.20087,1.20087,6200000.0
2008-12-01 17:09:00,1.20031,1.20108,1.20031,1.20085,17600000.0
2008-12-01 17:10:00,1.20125,1.20156,1.20091,1.20111,27600000.0
2008-12-01 17:11:00,1.20073,1.20106,1.20032,1.20032,20000000.0
2008-12-01 17:12:00,1.20065,1.20138,1.20062,1.2008,17400000.0
2008-12-01 17:13:00,1.20138,1.20176,1.20122,1.2013,17600000.0
2008-12-01 17:14:00,1.20129,1.20129,1.20094,1.20122,19400000.0
2008-12-01 17:15:00,1.20117,1.20178,1.20086,1.20102,29200000.0
2008-12-01 17:16:00,1.20084,1.20133,1.20049,1.20121,18400000.0
2008-12-01 17:17:00,1.2007,1.20112,1.20017,1.20044,11000000.0
2008-12-01 17:18:00,1.20066,1.20109,1.20063,1.20089,20800000.0
2008-12-01 17:19:00,1.20066,1.20066,1.19975,1.20015,19200000.0
2008-12-01 17:20:00,1.20002,1.20045,1.19972,1.19989,23200000.0
2008-12-01 17:21:00,1.19992,1.20044,1.19947,1.19991,12600000.0
2008-12-01 17:22:00,1.20021,1.20041,1.19991,1.20017,28400000.0
2008-12-01 17:23:00,1.20019,1.20046,1.19998,1.20012,16000000.0
2008-12-01 17:24:00,1.19968,1.19968,1.19898,1.19905,19800000.0
2008-12-01 17:25:00,1.19898,1.19898,1.19863,1.19878,11600000.0
2008-12-01 17:26:00,1.1988,1.19901,1.19862,1.19868,16200000.0
2008-12-01 17:27:00,1.19888,1.20027,1.19888,1.20027,28400000.0
2008-12-01 17:28:00,1.19919,1.19928,1.19899,1.19899,12400000.0
2008-12-01 17:29:00,1.19905,1.19923,1.19868,1.19912,12800000.0
2008-12-01 17:30:00,1.19886,1.19895,1.19831,1.19855,13200000.0
2008-12-01 17:31:00,1.19867,1.19909,1.19854,1.19909,13000000.0
2008-12-01 17:32:00,1.19958,1.19958,1.19822,1.19822,16600000.0
2008-12-01 17:33:00,1.1983,1.19989,1.1983,1.1997,20800000.0
2008-12-01 17:34:00,1.19956,1.20012,1.19952,1.19981,20200000.0
2008-12-01 17:35:00,1.1993,1.1993,1.1987,1.1987,8800000.0
2008-12-01 17:36:00,1.19911,1.19977,1.19911,1.19974,21200000.0
2008-12-01 17:37:00,1.19994,1.19998,1.19947,1.19951,14400000.0
2008-12-01 17:38:00,1.19927,1.19982,1.19924,1.19978,20600000.0
2008-12-01 17:39:00,1.19994,1.20094,1.19994,1.20094,18000000.0
2008-12-01 17:40:00,1.2004,1.20119,1.20028,1.20088,20400000.0
2008-12-01 17:41:00,1.19979,1.19979,1.19889,1.19889,6200000.0
2008-12-01 17:42:00,1.19895,1.19925,1.19895,1.19911,15000000.0
2008-12-01 17:43:00,1.19893,1.19974,1.19893,1.19974,14000000.0
2008-12-01 17:44:00,1.20006,1.20124,1.20006,1.20124,26800000.0
2008-12-01 17:45:00,1.20081,1.2014,1.20075,1.20102,16000000.0
2008-12-01 17:46:00,1.20111,1.20158,1.20105,1.20158,16600000.0
2008-12-01 17:47:00,1.20156,1.20177,1.20139,1.2016,20200000.0
2008-12-01 17:48:00,1.20109,1.20159,1.20109,1.20112,23000000.0
2008-12-01 17:49:00,1.20095,1.20165,1.20065,1.20165,17200000.0
2008-12-01 17:50:00,1.20151,1.20151,1.20034,1.20049,22600000.0
2008-12-01 17:51:00,1.20121,1.20182,1.20121,1.2014,12400000.0
2008-12-01 17:52:00,1.20125,1.20125,1.20027,1.20027,26800000.0
2008-12-01 17:53:00,1.20072,1.201,1.20024,1.20024,10400000.0
2008-12-01 17:54:00,1.20019,1.2005,1.20015,1.20038,11600000.0
2008-12-01 17:55:00,1.20051,1.20051,1.19976,1.20007,17000000.0
2008-12-01 17:56:00,1.20061,1.20174,1.20061,1.2012,19800000.0
2008-12-01 17:57:00,1.20145,1.20186,1.20068,1.20171,16000000.0
2008-12-01 17:58:00,1.20123,1.20183,1.20123,1.20159,14000000.0
2008-12-01 17:59:00,1.20223,1.20335,1.2021,1.20271,12600000.0
2008-12-01 18:00:00,1.20318,1.20318,1.20248,1.20284,17200000.0
2008-12-01 18:01:00,1.20327,1.20327,1.20192,1.20247,18000000.0
2008-12-01 18:02:00,1.20208,1.20228,1.20165,1.20168,14400000.0
2008-12-01 18:03:00,1.20172,1.20251,1.20172,1.20239,22600000.0
2008-12-01 18:04:00,1.2021,1.20258,1.20141,1.20147,24800000.0
2008-12-01 18:05:00,1.20127,1.20202,1.201,1.20168,26200000.0
2008-12-01 18:06:00,1.20205,1.20232,1.202,1.2021,9800000.0
2008-12-01 18:07:00,1.20194,1.20237,1.2015,1.20162,23200000.0
2008-12-01 18:08:00,1.2017,1.20222,1.20134,1.20222,24000000.0
2008-12-01 18:09:00,1.20299,1.20343,1.20252,1.20252,20800000.0
2008-12-01 18:10:00,1.20284,1.20355,1.20279,1.20355,32400000.0
2008-12-01 18:11:00,1.20331,1.20331,1.20223,1.20249,15200000.0
2008-12-01 18:12:00,1.20267,1.20324,1.20208,1.20247,22000000.0
2008-12-01 18:13:00,1.20253,1.20308,1.20251,1.20289,17000000.0
2008-12-01 18:14:00,1.20303,1.20313,1.20294,1.20294,7000000.0
2008-12-01 18:15:00,1.20311,1.20311,1.2025,1.2025,20800000.0
2008-12-01 18:16:00,1.20188,1.20231,1.20174,1.20179,22400000.0
2008-12-01 18:17:00,1.2022,1.2022,1.2017,1.2017,11800000.0
2008-12-01 18:18:00,1.20194,1.20211,1.2014,1.20211,16400000.0
2008-12-01 18:19:00,1.202,1.20259,1.202,1.20235,11600000.0
2008-12-01 18:20:00,1.20276,1.20276,1.20174,1.20265,10200000.0
2008-12-01 18:21:00,1.20242,1.20242,1.20191,1.20237,24400000.0
2008-12-01 18:22:00,1.2026,1.2028,1.20252,1.20259,21800000.0
2008-12-01 18:23:00,1.20251,1.2034,1.20251,1.20309,16400000.0
2008-12-01 18:24:00,1.20271,1.20322,1.20257,1.20282,24600000.0
2008-12-01 18:25:00,1.20246,1.2032,1.20229,1.20287,20800000.0
2008-12-01 18:26:00,1.20251,1.2031,1.20251,1.20282,15200000.0
2008-12-01 18:27:00,1.2028,1.20341,1.20263,1.20341,32200000.0
2008-12-01 18:28:00,1.20315,1.20328,1.20261,1.20295,19000000.0
2008-12-01 18:29:00,1.20275,1.20285,1.20215,1.20232,22200000.0
2008-12-01 18:30:00,1.20239,1.20319,1.20239,1.20294,11600000.0
2008-12-01 18:31:00,1.20282,1.20298,1.20233,1.20233,12200000.0
2008-12-01 18:32:00,1.20266,1.20282,1.20251,1.20251,15600000.0
2008-12-01 18:33:00,1.20204,1.20225,1.20187,1.20187,15800000.0
2008-12-01 18:34:00,1.20204,1.20237,1.20193,1.20237,24600000.0
2008-12-01 18:35:00,1.20227,1.20254,1.20171,1.20205,21000000.0
2008-12-01 18:36:00,1.20237,1.2025,1.20182,1.2022,9400000.0
2008-12-01 18:37:00,1.20221,1.2027,1.20199,1.20201,8200000.0
2008-12-01 18:38:00,1.2016,1.20217,1.2016,1.20216,26800000.0
2008-12-01 18:39:00,1.20186,1.20218,1.20171,1.20204,10400000.0
2008-12-01 18:40:00,1.20295,1.20315,1.20277,1.20277,21000000.0
2008-12-01 18:41:00,1.20305,1.20316,1.20274,1.20274,16400000.0
2008-12-01 18:42:00,1.20251,1.20306,1.20251,1.20274,11600000.0
2008-12-01 18:43:00,1.20276,1.20317,1.20224,1.20317,33800000.0
2008-12-01 18:44:00,1.20322,1.20366,1.20286,1.20366,18600000.0
2008-12-01 18:45:00,1.20357,1.20365,1.20321,1.20365,11400000.0
2008-12-01 18:46:00,1.20351,1.20381,1.20337,1.20362,16400000.0
2008-12-01 18:47:00,1.2035,1.20398,1.2035,1.20398,13200000.0
2008-12-01 18:48:00,1.20397,1.20398,1.20369,1.20373,14000000.0
2008-12-01 18:49:00,1.20352,1.20397,1.20345,1.20357,21600000.0
2008-12-01 18:50:00,1.20398,1.20412,1.20353,1.20353,10200000.0
2008-12-01 18:51:00,1.20335,1.20335,1.20249,1.20278,15800000.0
2008-12-01 18:52:00,1.20258,1.20273,1.20243,1.20267,12200000.0
2008-12-01 18:53:00,1.20275,1.20322,1.20255,1.20294,12400000.0
2008-12-01 18:54:00,1.20341,1.20413,1.20322,1.20361,10400000.0
2008-12-01 18:55:00,1.2049,1.2058,1.2048,1.2056,13400000.0
2008-12-01 18:56:00,1.20334,1.20374,1.2031,1.20334,13400000.0
2008-12-01 18:57:00,1.20285,1.20306,1.20285,1.20291,20000000.0
2008-12-01 18:58:00,1.20324,1.20324,1.20278,1.2029,11600000.0
2008-12-01 18:59:00,1.2044,1.2053,1.2042,1.2046,20800000.0
2008-12-01 19:00:00,1.20293,1.20311,1.20243,1.20253,20800000.0
2008-12-01 19:01:00,1.2024,1.20268,1.20205,1.20209,11600000.0
2008-12-01 19:02:00,1.2025,1.20348,1.2025,1.20348,15000000.0
2008-12-01 19:03:00,1.20345,1.204,1.20344,1.204,11000000.0
2008-12-01 19:04:00,1.2037,1.20412,1.2032,1.20379,25000000.0
2008-12-01 19:05:00,1.20401,1.20431,1.20358,1.20358,13200000.0
2008-12-01 19:06:00,1.20331,1.20364,1.20323,1.20324,13800000.0
2008-12-01 19:07:00,1.20291,1.20291,1.20158,1.20229,14600000.0
2008-12-01 19:08:00,1.20337,1.20403,1.20331,1.20353,21200000.0
2008-12-01 19:09:00,1.20315,1.20315,1.20236,1.20299,14800000.0
2008-12-01 19:10:00,1.20297,1.20325,1.20271,1.20271,13800000.0
2008-12-01 19:11:00,1.20251,1.2033,1.20251,1.2033,8600000.0
2008-12-01 19:12:00,1.20337,1.20337,1.2026,1.20272,22600000.0
2008-12-01 19:13:00,1.20291,1.20356,1.20291,1.20356,9600000.0
2008-12-01 19:14:00,1.20405,1.20413,1.20332,1.20332,19600000.0
2008-12-01 19:15:00,1.20394,1.20448,1.20394,1.20418,22400000.0
2008-12-01 19:16:00,1.20476,1.20504,1.20464,1.20464,6800000.0
2008-12-01 19:17:00,1.20456,1.20524,1.20451,1.20473,32600000.0
2008-12-01 19:18:00,1.20478,1.20497,1.20457,1.20487,12600000.0
2008-12-01 19:19:00,1.20505,1.20512,1.20455,1.20512,17800000.0
2008-12-01 19:20:00,1.20494,1.20546,1.20442,1.20442,39400000.0
2008-12-01 19:21:00,1.20502,1.20558,1.20468,1.20519,29600000.0
2008-12-01 19:22:00,1.206,1.20607,1.20547,1.20555,12600000.0
2008-12-01 19:23:00,1.20581,1.20608,1.20544,1.20544,13800000.0
2008-12-01 19:24:00,1.2057,1.20649,1.20534,1.20586,30000000.0
2008-12-01 19:25:00,1.2051,1.2051,1.20443,1.20467,21400000.0
2008-12-01 19:26:00,1.20478,1.20528,1.20478,1.20528,23000000.0
2008-12-01 19:27:00,1.20504,1.20504,1.20375,1.20378,29400000.0
2008-12-01 19:28:00,1.2038,1.20443,1.2038,1.20426,20200000.0
2008-12-01 19:29:00,1.20432,1.20489,1.20432,1.2044,16400000.0
2008-12-01 19:30:00,1.20461,1.20508,1.20432,1.20457,10600000.0
2008-12-01 19:31:00,1.20449,1.20454,1.20389,1.20397,15000000.0
2008-12-01 19:32:00,1.20414,1.20535,1.20375,1.20504,17400000.0
2008-12-01 19:33:00,1.20573,1.20656,1.20573,1.20591,26400000.0
2008-12-01 19:34:00,1.20559,1.20579,1.20532,1.20579,10800000.0
2008-12-01 19:35:00,1.20465,1.20561,1.20465,1.2055,11200000.0
2008-12-01 19:36:00,1.20605,1.20605,1.2052,1.20522,16600000.0
2008-12-01 19:37:00,1.20516,1.20576,1.20494,1.20544,19800000.0
2008-12-01 19:38:00,1.20544,1.20544,1.20472,1.2048,20600000.0
2008-12-01 19:39:00,1.20488,1.20533,1.20488,1.20491,19600000.0
2008-12-01 19:40:00,1.20534,1.20552,1.20493,1.20511,11200000.0
2008-12-01 19:41:00,1.20467,1.20525,1.20467,1.20502,18000000.0
2008-12-01 19:42:00,1.20502,1.20521,1.20455,1.2051,24400000.0
2008-12-01 19:43:00,1.20478,1.20519,1.20478,1.20518,18600000.0
2008-12-01 19:44:00,1.20563,1.20609,1.20563,1.20609,13200000.0
2008-12-01 19:45:00,1.20571,1.20649,1.20533,1.20598,11000000.0
2008-12-01 19:46:00,1.20532,1.20532,1.20468,1.20468,22600000.0
2008-12-01 19:47:00,1.20612,1.20646,1.2055,1.2055,16600000.0
2008-12-01 19:48:00,1.20549,1.2069,1.20549,1.20656,17200000.0
2008-12-01 19:49:00,1.20659,1.20678,1.20625,1.20625,12800000.0
2008-12-01 19:50:00,1.20673,1.20694,1.20671,1.20694,14000000.0
2008-12-01 19:51:00,1.20687,1.20687,1.20607,1.20636,21200000.0
2008-12-01 19:52:00,1.20661,1.20661,1.20573,1.20606,19400000.0
2008-12-01 19:53:00,1.2061,1.20656,1.20605,1.20621,12000000.0
2008-12-01 19:54:00,1.20603,1.20603,1.2049,1.2049,13800000.0
2008-12-01 19:55:00,1.20507,1.2057,1.20505,1.2057,11000000.0
2008-12-01 19:56:00,1.20588,1.2063,1.20565,1.20597,19800000.0
2008-12-01 19:57:00,1.20569,1.20619,1.20567,1.20578,14200000.0
2008-12-01 19:58:00,1.20552,1.20552,1.20465,1.20465,17200000.0
2008-12-01 19:59:00,1.2048,1.20531,1.20448,1.20448,8800000.0
2008-12-01 20:00:00,1.20488,1.20536,1.20462,1.20474,16000000.0
2008-12-01 20:01:00,1.20501,1.20501,1.20428,1.20481,13200000.0
2008-12-01 20:02:00,1.20461,1.20489,1.2046,1.2046,9000000.0
2008-12-01 20:03:00,1.20479,1.20489,1.20479,1.20487,4800000.0
2008-12-01 20:04:00,1.20529,1.20624,1.20529,1.20568,19000000.0
2008-12-01 20:05:00,1.20587,1.20613,1.20552,1.20579,19700000.0
2008-12-01 20:06:00,1.2043,1.2043,1.2039,1.204,21800000.0
2008-12-01 20:07:00,1.2055,1.20575,1.20525,1.20564,21800000.0
2008-12-01 20:08:00,1.20606,1.20632,1.20599,1.20599,10200000.0
2008-12-01 20:09:00,1.20588,1.20588,1.20521,1.2053,20800000.0
2008-12-01 20:10:00,1.20511,1.20542,1.20504,1.20516,16800000.0
2008-12-01 20:11:00,1.20555,1.20555,1.2051,1.2052,10200000.0
2008-12-01 20:12:00,1.20541,1.20565,1.20475,1.2051,8200000.0
2008-12-01 20:13:00,1.20481,1.20494,1.20469,1.20471,12800000.0
2008-12-01 20:14:00,1.205,1.20561,1.20454,1.20537,28600000.0
2008-12-01 20:15:00,1.20545,1.20598,1.20535,1.20556,23600000.0
2008-12-01 20:16:00,1.20564,1.20564,1.20515,1.20515,5800000.0
2008-12-01 20:17:00,1.20489,1.20562,1.20489,1.20561,26600000.0
2008-12-01 20:18:00,1.20603,1.20676,1.20593,1.20593,29200000.0
2008-12-01 20:19:00,1.20569,1.20581,1.20527,1.20543,30800000.0
2008-12-01 20:20:00,1.20553,1.2063,1.20553,1.20587,8800000.0
2008-12-01 20:21:00,1.20584,1.20609,1.20581,1.20588,15000000.0
2008-12-01 20:22:00,1.20559,1.2057,1.20535,1.20535,25400000.0
2008-12-01 20:23:00,1.2043,1.2043,1.204,1.2042,18000000.0
2008-12-01 20:24:00,1.20543,1.20551,1.20497,1.20545,18000000.0
2008-12-01 20:25:00,1.20524,1.20524,1.20473,1.20473,14600000.0
2008-12-01 20:26:00,1.20536,1.20536,1.20491,1.20497,9000000.0
2008-12-01 20:27:00,1.2036,1.2038,1.2029,1.203,16400000.0
2008-12-01 20:28:00,1.2051,1.20535,1.20495,1.20535,16400000.0
2008-12-01 20:29:00,1.20587,1.20605,1.20537,1.20594,22200000.0
2008-12-01 20:30:00,1.20589,1.20655,1.20559,1.20655,15200000.0
2008-12-01 20:31:00,1.20635,1.20635,1.20549,1.20549,12000000.0
2008-12-01 20:32:00,1.20579,1.20627,1.20579,1.20592,23400000.0
2008-12-01 20:33:00,1.20623,1.2064,1.20606,1.2064,8600000.0
2008-12-01 20:34:00,1.20669,1.2073,1.20669,1.20697,16000000.0
2008-12-01 20:35:00,1.20717,1.20744,1.20703,1.20709,13000000.0
2008-12-01 20:36:00,1.20672,1.207,1.20641,1.20641,17400000.0
2008-12-01 20:37:00,1.20651,1.20668,1.20623,1.20623,8800000.0
2008-12-01 20:38:00,1.203,1.2034,1.203,1.2034,24800000.0
2008-12-01 20:39:00,1.20625,1.20647,1.20601,1.20641,24800000.0
2008-12-01 20:40:00,1.20586,1.20635,1.20584,1.20606,19600000.0
2008-12-01 20:41:00,1.20644,1.20664,1.20598,1.20619,29600000.0
2008-12-01 20:42:00,1.2047,1.2054,1.2047,1.2054,13800000.0
2008-12-01 20:43:00,1.2062,1.20684,1.20607,1.20618,13800000.0
2008-12-01 20:44:00,1.20653,1.20653,1.20581,1.20586,16400000.0
2008-12-01 20:45:00,1.20653,1.20689,1.20653,1.20689,3200000.0
2008-12-01 20:46:00,1.20666,1.20666,1.20646,1.20663,17000000.0
2008-12-01 20:47:00,1.20653,1.20722,1.20653,1.20722,20000000.0
2008-12-01 20:48:00,1.20708,1.20728,1.20683,1.20694,12000000.0
2008-12-01 20:49:00,1.20684,1.20723,1.20677,1.20683,22400000.0
2008-12-01 20:50:00,1.20632,1.20658,1.20571,1.20571,22200000.0
2008-12-01 20:51:00,1.20592,1.20614,1.20584,1.20603,7600000.0
2008-12-01 20:52:00,1.20679,1.2077,1.20679,1.2077,14000000.0
2008-12-01 20:53:00,1.2074,1.20775,1.2074,1.2076,15200000.0
2008-12-01 20:54:00,1.20726,1.20784,1.20691,1.20784,24600000.0
2008-12-01 20:55:00,1.2062,1.2067,1.2061,1.2067,11200000.0
2008-12-01 20:56:00,1.20692,1.20699,1.20574,1.20574,11200000.0
2008-12-01 20:57:00,1.20608,1.20629,1.20584,1.20584,30000000.0
2008-12-01 20:58:00,1.20667,1.2071,1.20637,1.2071,12600000.0
2008-12-01 20:59:00,1.20687,1.20757,1.20636,1.20675,11800000.0
2008-12-01 21:00:00,1.20641,1.20667,1.20641,1.20661,10000000.0
2008-12-01 21:01:00,1.20704,1.20763,1.20678,1.20717,24000000.0
2008-12-01 21:02:00,1.20688,1.20715,1.20639,1.20639,17000000.0
2008-12-01 21:03:00,1.20653,1.20653,1.20596,1.20605,29800000.0
2008-12-01 21:04:00,1.20576,1.20663,1.20576,1.20657,16400000.0
2008-12-01 21:05:00,1.20712,1.20712,1.20524,1.2053,20200000.0
2008-12-01 21:06:00,1.2048,1.20565,1.2048,1.20527,14800000.0
2008-12-01 21:07:00,1.20523,1.20555,1.20523,1.20537,9000000.0
2008-12-01 21:08:00,1.20533,1.20603,1.20533,1.20573,27000000.0
2008-12-01 21:09:00,1.20588,1.20588,1.20535,1.20565,15000000.0
2008-12-01 21:10:00,1.20588,1.20588,1.20517,1.20564,8400000.0
2008-12-01 21:11:00,1.20548,1.20565,1.2051,1.2051,20800000.0
2008-12-01 21:12:00,1.20514,1.2056,1.20514,1.20517,13000000.0
2008-12-01 21:13:00,1.20555,1.20555,1.20489,1.20499,21800000.0
2008-12-01 21:14:00,1.20521,1.2054,1.20499,1.20514,9400000.0
2008-12-01 21:15:00,1.20519,1.20523,1.20485,1.20488,19600000.0
2008-12-01 21:16:00,1.20522,1.20526,1.20494,1.20508,33400000.0
2008-12-01 21:17:00,1.20492,1.20513,1.20463,1.20463,10600000.0
2008-12-01 21:18:00,1.20474,1.2049,1.20444,1.2049,22400000.0
2008-12-01 21:19:00,1.2049,1.20499,1.20459,1.20493,23400000.0
2008-12-01 21:20:00,1.20467,1.20537,1.20467,1.20502,15200000.0
2008-12-01 21:21:00,1.20497,1.20543,1.20479,1.20528,32600000.0
2008-12-01 21:22:00,1.20513,1.20548,1.20494,1.20511,11200000.0
2008-12-01 21:23:00,1.20509,1.20556,1.20477,1.20553,25000000.0
2008-12-01 21:24:00,1.20554,1.20599,1.20546,1.20575,12400000.0
2008-12-01 21:25:00,1.20516,1.20535,1.20439,1.20512,17600000.0
2008-12-01 21:26:00,1.20514,1.20514,1.20435,1.2046,12600000.0
2008-12-01 21:27:00,1.2045,1.20529,1.20436,1.20436,26000000.0
2008-12-01 21:28:00,1.20425,1.20437,1.20371,1.20426,15600000.0
2008-12-01 21:29:00,1.2049,1.2049,1.20427,1.20476,7600000.0
2008-12-01 21:30:00,1.20484,1.20484,1.20463,1.20468,17600000.0
2008-12-01 21:31:00,1.20469,1.2055,1.20469,1.2055,18500000.0
2008-12-01 21:32:00,1.20552,1.20604,1.20536,1.20575,14400000.0
2008-12-01 21:33:00,1.20656,1.20656,1.20609,1.20653,13000000.0
2008-12-01 21:34:00,1.20579,1.20602,1.20514,1.20532,19200000.0
2008-12-01 21:35:00,1.20506,1.20524,1.20471,1.20491,11000000.0
2008-12-01 21:36:00,1.20517,1.20562,1.20482,1.20482,13600000.0
2008-12-01 21:37:00,1.20453,1.20488,1.20436,1.20488,23600000.0
2008-12-01 21:38:00,1.20425,1.20468,1.20413,1.20467,10800000.0
2008-12-01 21:39:00,1.20458,1.20458,1.20402,1.20457,18600000.0
2008-12-01 21:40:00,1.20521,1.20532,1.205,1.20532,9800000.0
2008-12-01 21:41:00,1.20621,1.20621,1.20566,1.2059,13600000.0
2008-12-01 21:42:00,1.20687,1.20687,1.20605,1.20636,17400000.0
2008-12-01 21:43:00,1.20605,1.20671,1.20605,1.20671,10000000.0
2008-12-01 21:44:00,1.20676,1.20713,1.20659,1.20675,15400000.0
2008-12-01 21:45:00,1.20669,1.20681,1.20636,1.20678,26000000.0
2008-12-01 21:46:00,1.20725,1.20752,1.20668,1.20724,14600000.0
2008-12-01 21:47:00,1.20756,1.20805,1.20627,1.20627,19200000.0
2008-12-01 21:48:00,1.20556,1.20611,1.20545,1.20611,12600000.0
2008-12-01 21:49:00,1.2069,1.2085,1.2069,1.2078,28400000.0
2008-12-01 21:50:00,1.20646,1.20684,1.20628,1.20637,28400000.0
2008-12-01 21:51:00,1.2063,1.20666,1.2063,1.20666,9400000.0
2008-12-01 21:52:00,1.20663,1.20742,1.20663,1.20689,17200000.0
2008-12-01 21:53:00,1.207,1.2076,1.207,1.2073,17400000.0
2008-12-01 21:54:00,1.20673,1.20713,1.20637,1.2069,17400000.0
2008-12-01 21:55:00,1.20706,1.20767,1.20699,1.20767,14600000.0
2008-12-01 21:56:00,1.20786,1.20814,1.20756,1.20814,8000000.0
2008-12-01 21:57:00,1.20832,1.20884,1.20817,1.20884,14900000.0
2008-12-01 21:58:00,1.20836,1.20856,1.20826,1.20826,15800000.0
2008-12-01 21:59:00,1.20812,1.20812,1.20636,1.20636,16400000.0
2008-12-01 22:00:00,1.20672,1.20691,1.20607,1.20691,18400000.0
2008-12-01 22:01:00,1.20669,1.20713,1.20634,1.20634,26600000.0
2008-12-01 22:02:00,1.20642,1.20674,1.20592,1.20592,16800000.0
2008-12-01 22:03:00,1.20587,1.20675,1.20587,1.20675,14600000.0
2008-12-01 22:04:00,1.207,1.20761,1.207,1.20745,15200000.0
2008-12-01 22:05:00,1.20741,1.20756,1.20741,1.20756,7000000.0
2008-12-01 22:06:00,1.20784,1.20806,1.20764,1.20764,16800000.0
2008-12-01 22:07:00,1.20732,1.20747,1.20677,1.2073,15600000.0
2008-12-01 22:08:00,1.20676,1.20776,1.20666,1.20776,29200000.0
2008-12-01 22:09:00,1.2071,1.2072,1.2063,1.2063,20000000.0
2008-12-01 22:10:00,1.20755,1.20772,1.20749,1.20749,20000000.0
2008-12-01 22:11:00,1.20724,1.20727,1.20681,1.20727,11000000.0
2008-12-01 22:12:00,1.20697,1.20739,1.20678,1.20707,16400000.0
2008-12-01 22:13:00,1.2072,1.2073,1.2064,1.2064,6800000.0
2008-12-01 22:14:00,1.2065,1.2069,1.2065,1.2069,6800000.0
2008-12-01 22:15:00,1.20734,1.20734,1.20677,1.2069,6800000.0
2008-12-01 22:16:00,1.20688,1.2071,1.20645,1.20695,34000000.0
2008-12-01 22:17:00,1.20701,1.20738,1.20701,1.20712,24800000.0
2008-12-01 22:18:00,1.20674,1.20674,1.20629,1.20668,18600000.0
2008-12-01 22:19:00,1.20664,1.20671,1.20651,1.20651,21800000.0
2008-12-01 22:20:00,1.20654,1.20654,1.20579,1.20579,17200000.0
2008-12-01 22:21:00,1.2066,1.20712,1.2066,1.20682,15200000.0
2008-12-01 22:22:00,1.20676,1.20724,1.20676,1.2072,14200000.0
2008-12-01 22:23:00,1.20786,1.20846,1.20749,1.20749,18400000.0
2008-12-01 22:24:00,1.20741,1.20788,1.20741,1.20767,10000000.0
2008-12-01 22:25:00,1.20743,1.20788,1.20736,1.20788,21400000.0
2008-12-01 22:26:00,1.20836,1.20836,1.2079,1.2079,10400000.0
2008-12-01 22:27:00,1.20755,1.20793,1.20742,1.20754,20400000.0
2008-12-01 22:28:00,1.20759,1.20842,1.20755,1.20787,11200000.0
2008-12-01 22:29:00,1.20778,1.20851,1.20778,1.20831,20600000.0
2008-12-01 22:30:00,1.20834,1.20868,1.20808,1.20861,17400000.0
2008-12-01 22:31:00,1.20816,1.20858,1.20805,1.20826,26800000.0
2008-12-01 22:32:00,1.20812,1.20837,1.20767,1.20767,21600000.0
2008-12-01 22:33:00,1.20787,1.20844,1.20786,1.20844,31400000.0
2008-12-01 22:34:00,1.20812,1.20816,1.2076,1.20784,23200000.0
2008-12-01 22:35:00,1.20806,1.20884,1.20806,1.20835,15400000.0
2008-12-01 22:36:00,1.20818,1.20845,1.20785,1.20805,18200000.0
2008-12-01 22:37:00,1.20782,1.2083,1.20739,1.20739,16600000.0
2008-12-01 22:38:00,1.20718,1.20756,1.20699,1.20713,11000000.0
2008-12-01 22:39:00,1.20715,1.20791,1.20706,1.20791,13800000.0
2008-12-01 22:40:00,1.2076,1.20822,1.20713,1.20713,16200000.0
2008-12-01 22:41:00,1.20697,1.20725,1.20675,1.20713,7800000.0
2008-12-01 22:42:00,1.20779,1.20834,1.20779,1.20807,20400000.0
2008-12-01 22:43:00,1.20862,1.20909,1.20779,1.20779,20800000.0
2008-12-01 22:44:00,1.20821,1.20862,1.20776,1.20785,26400000.0
2008-12-01 22:45:00,1.20783,1.20798,1.20578,1.20724,13200000.0
2008-12-01 22:46:00,1.2073,1.20751,1.2065,1.2065,23000000.0
2008-12-01 22:47:00,1.20674,1.20742,1.20674,1.20719,10400000.0
2008-12-01 22:48:00,1.20728,1.20776,1.20728,1.20771,14600000.0
2008-12-01 22:49:00,1.20887,1.20939,1.20871,1.20893,18600000.0
2008-12-01 22:50:00,1.20853,1.20853,1.20736,1.20766,10400000.0
2008-12-01 22:51:00,1.20771,1.20838,1.20769,1.20832,13800000.0
2008-12-01 22:52:00,1.20829,1.20831,1.20776,1.20789,17000000.0
2008-12-01 22:53:00,1.20811,1.20876,1.20811,1.20856,29200000.0
2008-12-01 22:54:00,1.20839,1.20839,1.20767,1.20776,19200000.0
2008-12-01 22:55:00,1.20798,1.20817,1.20791,1.20815,7200000.0
2008-12-01 22:56:00,1.20737,1.20763,1.20722,1.20739,36800000.0
2008-12-01 22:57:00,1.20742,1.20764,1.20724,1.20726,14000000.0
2008-12-01 22:58:00,1.20689,1.20727,1.20664,1.20678,22800000.0
2008-12-01 22:59:00,1.20668,1.20682,1.20666,1.20682,6800000.0
2008-12-01 23:00:00,1.20677,1.20694,1.2065,1.20685,25200000.0
2008-12-01 23:01:00,1.20755,1.20847,1.20707,1.20847,25600000.0
2008-12-01 23:02:00,1.20816,1.20827,1.20783,1.20794,16000000.0
2008-12-01 23:03:00,1.20645,1.20725,1.20645,1.20674,14400000.0
2008-12-01 23:04:00,1.20629,1.20681,1.2062,1.20669,33600000.0
2008-12-01 23:05:00,1.20664,1.20734,1.20664,1.20734,12200000.0
2008-12-01 23:06:00,1.20736,1.20745,1.20709,1.20718,6600000.0
2008-12-01 23:07:00,1.20744,1.20771,1.20697,1.20713,12000000.0
2008-12-01 23:08:00,1.20756,1.20837,1.20743,1.20804,29800000.0
2008-12-01 23:09:00,1.20694,1.20746,1.20676,1.20676,16800000.0
2008-12-01 23:10:00,1.20712,1.20733,1.20666,1.20733,21600000.0
2008-12-01 23:11:00,1.2048,1.205,1.2048,1.2048,14600000.0
2008-12-01 23:12:00,1.20752,1.20802,1.20752,1.20784,14600000.0
2008-12-01 23:13:00,1.2083,1.2083,1.2078,1.2078,5800000.0
2008-12-01 23:14:00,1.20695,1.20742,1.20695,1.20741,12600000.0
2008-12-01 23:15:00,1.20732,1.20737,1.20696,1.20701,13400000.0
2008-12-01 23:16:00,1.2041,1.2043,1.2037,1.204,19200000.0
2008-12-01 23:17:00,1.20748,1.20764,1.20718,1.20734,19200000.0
2008-12-01 23:18:00,1.20709,1.20715,1.20699,1.20708,15800000.0
2008-12-01 23:19:00,1.20714,1.20714,1.20578,1.20578,23800000.0
2008-12-01 23:20:00,1.20689,1.20721,1.20689,1.20699,11200000.0
2008-12-01 23:21:00,1.2072,1.20784,1.20709,1.20709,11200000.0
2008-12-01 23:22:00,1.20768,1.2078,1.20721,1.20721,12600000.0
2008-12-01 23:23:00,1.20691,1.20758,1.20675,1.20675,19200000.0
2008-12-01 23:24:00,1.20712,1.20778,1.20712,1.20731,19000000.0
2008-12-01 23:25:00,1.20727,1.2073,1.20665,1.20685,27400000.0
2008-12-01 23:26:00,1.20722,1.20722,1.20629,1.20636,15600000.0
2008-12-01 23:27:00,1.20635,1.20635,1.20596,1.20596,16000000.0
2008-12-01 23:28:00,1.20578,1.20634,1.20559,1.20559,15200000.0
2008-12-01 23:29:00,1.20614,1.20635,1.2059,1.20609,28000000.0
2008-12-01 23:30:00,1.2062,1.2065,1.20606,1.2064,18000000.0
2008-12-01 23:31:00,1.2062,1.20652,1.206,1.20628,22400000.0
2008-12-01 23:32:00,1.20604,1.20613,1.2056,1.20605,22600000.0
2008-12-01 23:33:00,1.20584,1.20693,1.20584,1.20643,31000000.0
2008-12-01 23:34:00,1.20652,1.20711,1.20637,1.20711,21600000.0
2008-12-01 23:35:00,1.20746,1.20782,1.20703,1.20703,7400000.0
2008-12-01 23:36:00,1.20747,1.20747,1.20647,1.2065,18400000.0
2008-12-01 23:37:00,1.20625,1.20625,1.20565,1.20577,26200000.0
2008-12-01 23:38:00,1.2054,1.206,1.2054,1.2055,21000000.0
2008-12-01 23:39:00,1.20602,1.20666,1.20602,1.20651,21000000.0
2008-12-01 23:40:00,1.20664,1.20672,1.20608,1.20661,10000000.0
2008-12-01 23:41:00,1.20661,1.20704,1.20642,1.20655,20600000.0
2008-12-01 23:42:00,1.2068,1.20725,1.20677,1.20683,12400000.0
2008-12-01 23:43:00,1.20697,1.20697,1.20607,1.20607,29600000.0
2008-12-01 23:44:00,1.20607,1.2064,1.20579,1.20579,17600000.0
2008-12-01 23:45:00,1.206,1.20652,1.206,1.20648,18800000.0
2008-12-01 23:46:00,1.20617,1.20662,1.20604,1.20621,10200000.0
2008-12-01 23:47:00,1.20607,1.20668,1.20607,1.20625,22200000.0
2008-12-01 23:48:00,1.20632,1.20634,1.20595,1.20615,13600000.0
2008-12-01 23:49:00,1.20638,1.20644,1.20551,1.20551,18000000.0
2008-12-01 23:50:00,1.20615,1.20625,1.20576,1.20583,11600000.0
2008-12-01 23:51:00,1.20586,1.2062,1.20573,1.2062,14600000.0
2008-12-01 23:52:00,1.20656,1.20701,1.20604,1.20604,11000000.0
2008-12-01 23:53:00,1.2051,1.2051,1.2051,1.2051,11200000.0
2008-12-01 23:54:00,1.20573,1.2065,1.20573,1.20581,11200000.0
2008-12-01 23:55:00,1.20582,1.206,1.20534,1.20534,12600000.0
2008-12-01 23:56:00,1.2054,1.20566,1.20532,1.20566,12000000.0
2008-12-01 23:57:00,1.20532,1.20608,1.20532,1.20608,12000000.0
2008-12-01 23:58:00,1.20641,1.20673,1.20626,1.20634,22600000.0
2008-12-01 23:59:00,1.20647,1.2065,1.20604,1.20604,16400000.0
2008-12-02 00:00:00,1.2038,1.2051,1.2038,1.2051,16400000.0
2008-12-02 00:01:00,1.2059,1.2062,1.2058,1.206,16400000.0
2008-12-02 00:02:00,1.2059,1.206,1.2045,1.205,16400000.0
2008-12-02 00:03:00,1.2062,1.20635,1.20555,1.20555,16400000.0
2008-12-02 00:04:00,1.20621,1.20621,1.20591,1.20591,9400000.0
2008-12-02 00:05:00,1.20607,1.20643,1.20572,1.20598,16400000.0
2008-12-02 00:06:00,1.20605,1.20625,1.20575,1.20585,25400000.0
2008-12-02 00:07:00,1.20604,1.20604,1.20552,1.2058,32400000.0
2008-12-02 00:08:00,1.20565,1.20569,1.20529,1.20545,14000000.0
2008-12-02 00:09:00,1.20586,1.20586,1.20459,1.20556,16400000.0
2008-12-02 00:10:00,1.2054,1.20596,1.20537,1.20537,13000000.0
2008-12-02 00:11:00,1.2056,1.20588,1.20541,1.20565,32200000.0
2008-12-02 00:12:00,1.2057,1.2064,1.2057,1.2063,15400000.0
2008-12-02 00:13:00,1.2057,1.20581,1.20506,1.20581,15400000.0
2008-12-02 00:14:00,1.2062,1.20649,1.20558,1.20558,20600000.0
2008-12-02 00:15:00,1.20548,1.20548,1.20483,1.20523,20600000.0
2008-12-02 00:16:00,1.20452,1.20518,1.20452,1.20492,11000000.0
2008-12-02 00:17:00,1.2061,1.2062,1.2061,1.2062,12000000.0
2008-12-02 00:18:00,1.20508,1.20508,1.20442,1.2045,12000000.0
2008-12-02 00:19:00,1.20431,1.20524,1.20431,1.20524,17000000.0
2008-12-02 00:20:00,1.2055,1.2077,1.2055,1.2073,13600000.0
2008-12-02 00:21:00,1.20523,1.20553,1.20521,1.20525,13600000.0
2008-12-02 00:22:00,1.2073,1.2073,1.2062,1.2064,45400000.0
2008-12-02 00:23:00,1.2063,1.2068,1.2053,1.2065,45400000.0
2008-12-02 00:24:00,1.20587,1.2063,1.20572,1.2063,45400000.0
2008-12-02 00:25:00,1.20632,1.20658,1.20603,1.20606,17200000.0
2008-12-02 00:26:00,1.20567,1.20653,1.20567,1.20653,9600000.0
2008-12-02 00:27:00,1.20706,1.20706,1.20634,1.20678,30000000.0
2008-12-02 00:28:00,1.20609,1.20686,1.20609,1.20642,32000000.0
2008-12-02 00:29:00,1.20616,1.20647,1.20581,1.20615,25000000.0
2008-12-02 00:30:00,1.20579,1.20593,1.20556,1.20556,19200000.0
2008-12-02 00:31:00,1.20563,1.20656,1.20554,1.20592,12000000.0
2008-12-02 00:32:00,1.20621,1.20647,1.20588,1.20615,28200000.0
2008-12-02 00:33:00,1.20627,1.20645,1.20593,1.20613,21200000.0
2008-12-02 00:34:00,1.20623,1.20656,1.20622,1.20631,9800000.0
2008-12-02 00:35:00,1.20652,1.20689,1.20643,1.20643,10800000.0
2008-12-02 00:36:00,1.20618,1.20667,1.20618,1.20667,18200000.0
2008-12-02 00:37:00,1.20682,1.20687,1.20663,1.20687,13400000.0
2008-12-02 00:38:00,1.20667,1.20708,1.20667,1.207,21800000.0
2008-12-02 00:39:00,1.2064,1.20655,1.20618,1.20618,13000000.0
2008-12-02 00:40:00,1.20602,1.20634,1.2058,1.2062,21800000.0
2008-12-02 00:41:00,1.20611,1.20615,1.20541,1.2057,8400000.0
2008-12-02 00:42:00,1.20602,1.20676,1.20602,1.20676,23600000.0
2008-12-02 00:43:00,1.20677,1.20715,1.20658,1.20658,9000000.0
2008-12-02 00:44:00,1.20598,1.20648,1.20598,1.20642,31400000.0
2008-12-02 00:45:00,1.20631,1.20685,1.20621,1.20641,13600000.0
2008-12-02 00:46:00,1.20719,1.20725,1.20648,1.20648,19800000.0
2008-12-02 00:47:00,1.2068,1.2068,1.20577,1.20577,15000000.0
2008-12-02 00:48:00,1.20561,1.20615,1.20561,1.20577,18800000.0
2008-12-02 00:49:00,1.205,1.2059,1.205,1.2055,38000000.0
2008-12-02 00:50:00,1.20586,1.20653,1.20586,1.20602,38000000.0
2008-12-02 00:51:00,1.2049,1.2056,1.2049,1.2056,18000000.0
2008-12-02 00:52:00,1.20612,1.20617,1.20566,1.20617,18000000.0
2008-12-02 00:53:00,1.20596,1.20617,1.20587,1.20601,19000000.0
2008-12-02 00:54:00,1.20572,1.20694,1.20572,1.20681,26400000.0
2008-12-02 00:55:00,1.20652,1.20652,1.20631,1.20631,10200000.0
2008-12-02 00:56:00,1.20607,1.20655,1.20589,1.20622,26000000.0
2008-12-02 00:57:00,1.20615,1.20641,1.2059,1.20613,11000000.0
2008-12-02 00:58:00,1.2052,1.20546,1.20495,1.20495,11600000.0
2008-12-02 00:59:00,1.20489,1.20498,1.20473,1.20473,11000000.0
2008-12-02 01:00:00,1.20585,1.20686,1.20585,1.20686,16400000.0
2008-12-02 01:01:00,1.20686,1.20697,1.20638,1.20685,18600000.0
2008-12-02 01:02:00,1.20667,1.20689,1.20605,1.20605,19600000.0
2008-12-02 01:03:00,1.20657,1.20661,1.20625,1.2064,18000000.0
2008-12-02 01:04:00,1.20631,1.20681,1.20631,1.20662,17600000.0
2008-12-02 01:05:00,1.20673,1.20701,1.20644,1.20646,11200000.0
2008-12-02 01:06:00,1.20629,1.20724,1.20623,1.20684,16200000.0
2008-12-02 01:07:00,1.20652,1.20711,1.20652,1.20698,15200000.0
2008-12-02 01:08:00,1.20743,1.20754,1.20727,1.20743,17800000.0
2008-12-02 01:09:00,1.20731,1.20731,1.20694,1.20694,26400000.0
2008-12-02 01:10:00,1.20684,1.20767,1.20664,1.20711,10200000.0
2008-12-02 01:11:00,1.20681,1.20718,1.2057,1.2071,31000000.0
2008-12-02 01:12:00,1.20723,1.20781,1.20709,1.20737,21400000.0
2008-12-02 01:13:00,1.2022,1.2024,1.2007,1.201,14800000.0
2008-12-02 01:14:00,1.2008,1.2019,1.2008,1.2019,14800000.0
2008-12-02 01:15:00,1.20747,1.20769,1.20717,1.20765,14800000.0
2008-12-02 01:16:00,1.20785,1.20785,1.20737,1.20737,26600000.0
2008-12-02 01:17:00,1.2004,1.2005,1.2004,1.2005,36400000.0
2008-12-02 01:18:00,1.20742,1.20782,1.20721,1.20782,36400000.0
2008-12-02 01:19:00,1.20658,1.20673,1.20594,1.20594,14000000.0
2008-12-02 01:20:00,1.20716,1.20784,1.2065,1.20784,20000000.0
2008-12-02 01:21:00,1.20851,1.20851,1.20813,1.20838,19400000.0
2008-12-02 01:22:00,1.20788,1.20795,1.20733,1.20733,12200000.0
2008-12-02 01:23:00,1.20706,1.20736,1.2068,1.20696,22400000.0
2008-12-02 01:24:00,1.20726,1.2074,1.20683,1.2071,27600000.0
2008-12-02 01:25:00,1.20674,1.20721,1.20674,1.20709,9800000.0
2008-12-02 01:26:00,1.20676,1.20715,1.20649,1.20668,11800000.0
2008-12-02 01:27:00,1.20673,1.20771,1.20669,1.20771,21800000.0
2008-12-02 01:28:00,1.20751,1.20767,1.20699,1.20763,11600000.0
2008-12-02 01:29:00,1.20808,1.20817,1.2075,1.20759,32400000.0
2008-12-02 01:30:00,1.20712,1.20739,1.20692,1.20717,10600000.0
2008-12-02 01:31:00,1.20824,1.20884,1.20801,1.20852,17800000.0
2008-12-02 01:32:00,1.20793,1.20793,1.20632,1.20717,23400000.0
2008-12-02 01:33:00,1.20692,1.20698,1.20627,1.20627,14200000.0
2008-12-02 01:34:00,1.20603,1.20613,1.20577,1.20613,22600000.0
2008-12-02 01:35:00,1.20579,1.20601,1.20536,1.20565,15400000.0
2008-12-02 01:36:00,1.2059,1.20612,1.2059,1.20612,8600000.0
2008-12-02 01:37:00,1.20606,1.20621,1.20576,1.20588,18200000.0
2008-12-02 01:38:00,1.20643,1.20668,1.20643,1.20668,7000000.0
2008-12-02 01:39:00,1.20639,1.20674,1.20622,1.20622,8000000.0
2008-12-02 01:40:00,1.20662,1.20693,1.20633,1.20693,15800000.0
2008-12-02 01:41:00,1.20663,1.20689,1.20619,1.20619,10800000.0
2008-12-02 01:42:00,1.20638,1.20679,1.20612,1.20638,8600000.0
2008-12-02 01:43:00,1.20649,1.20649,1.20554,1.20554,32200000.0
2008-12-02 01:44:00,1.20503,1.20503,1.20375,1.20483,16600000.0
2008-12-02 01:45:00,1.20505,1.20523,1.20488,1.20501,12400000.0
2008-12-02 01:46:00,1.20528,1.20553,1.2048,1.20527,20800000.0
2008-12-02 01:47:00,1.20604,1.20633,1.20591,1.20595,18400000.0
2008-12-02 01:48:00,1.20603,1.20641,1.2058,1.20616,23000000.0
2008-12-02 01:49:00,1.20661,1.20671,1.2061,1.2061,20200000.0
2008-12-02 01:50:00,1.20562,1.206,1.20562,1.20574,8200000.0
2008-12-02 01:51:00,1.20536,1.20656,1.20536,1.2065,15400000.0
2008-12-02 01:52:00,1.20576,1.20654,1.20568,1.20568,13000000.0
2008-12-02 01:53:00,1.20506,1.20514,1.20464,1.20491,22400000.0
2008-12-02 01:54:00,1.20533,1.2054,1.20489,1.20539,7000000.0
2008-12-02 01:55:00,1.2055,1.20613,1.20512,1.20613,22600000.0
2008-12-02 01:56:00,1.20586,1.20599,1.20532,1.20532,17000000.0
2008-12-02 01:57:00,1.20498,1.20498,1.20451,1.20474,5000000.0
2008-12-02 01:58:00,1.20461,1.20494,1.20403,1.20467,20200000.0
2008-12-02 01:59:00,1.20393,1.20419,1.20334,1.20364,12800000.0
2008-12-02 02:00:00,1.20406,1.20408,1.20367,1.2038,12000000.0
2008-12-02 02:01:00,1.20389,1.2048,1.20389,1.20435,67800000.0
2008-12-02 02:02:00,1.2032,1.2034,1.203,1.2032,39000000.0
2008-12-02 02:03:00,1.20444,1.20539,1.20444,1.20452,39000000.0
2008-12-02 02:04:00,1.2042,1.20424,1.20378,1.20378,18000000.0
2008-12-02 02:05:00,1.20484,1.20547,1.20475,1.20547,33200000.0
2008-12-02 02:06:00,1.20526,1.20557,1.20525,1.20555,36600000.0
2008-12-02 02:07:00,1.20526,1.20561,1.20509,1.20525,38000000.0
2008-12-02 02:08:00,1.20518,1.20518,1.20428,1.20428,18000000.0
2008-12-02 02:09:00,1.20477,1.20501,1.20412,1.20425,17400000.0
2008-12-02 02:10:00,1.20342,1.20342,1.20272,1.20275,14000000.0
2008-12-02 02:11:00,1.20247,1.20303,1.20247,1.20292,29800000.0
2008-12-02 02:12:00,1.20285,1.20285,1.20226,1.20235,20600000.0
2008-12-02 02:13:00,1.20195,1.20265,1.20156,1.2024,36600000.0
2008-12-02 02:14:00,1.20247,1.20247,1.20205,1.20222,20800000.0
2008-12-02 02:15:00,1.20245,1.20245,1.20138,1.20138,48400000.0
2008-12-02 02:16:00,1.20099,1.20166,1.20099,1.20142,48400000.0
2008-12-02 02:17:00,1.20135,1.20181,1.20119,1.2014,67800000.0
2008-12-02 02:18:00,1.20103,1.20143,1.20048,1.20048,63400000.0
2008-12-02 02:19:00,1.20094,1.20094,1.2005,1.2008,18000000.0
2008-12-02 02:20:00,1.20106,1.20134,1.2008,1.20119,7600000.0
2008-12-02 02:21:00,1.20045,1.20098,1.20022,1.20098,75400000.0
2008-12-02 02:22:00,1.20092,1.20098,1.20042,1.20061,34600000.0
2008-12-02 02:23:00,1.20043,1.20141,1.20043,1.2014,77600000.0
2008-12-02 02:24:00,1.20107,1.20107,1.2001,1.2001,44400000.0
2008-12-02 02:25:00,1.20037,1.20179,1.20037,1.20179,44200000.0
2008-12-02 02:26:00,1.20244,1.20333,1.20244,1.20281,42200000.0
2008-12-02 02:27:00,1.20202,1.20245,1.20105,1.20105,68600000.0
2008-12-02 02:28:00,1.20175,1.20213,1.20173,1.2021,19000000.0
2008-12-02 02:29:00,1.20224,1.20224,1.20139,1.20158,13600000.0
2008-12-02 02:30:00,1.20163,1.20196,1.20143,1.20152,14000000.0
2008-12-02 02:31:00,1.20198,1.2024,1.2014,1.2014,32000000.0
2008-12-02 02:32:00,1.20089,1.20189,1.20079,1.20145,67000000.0
2008-12-02 02:33:00,1.20154,1.20228,1.20154,1.20228,58000000.0
2008-12-02 02:34:00,1.20288,1.20424,1.20278,1.20424,49000000.0
2008-12-02 02:35:00,1.20392,1.20393,1.20283,1.20283,29400000.0
2008-12-02 02:36:00,1.2016,1.20212,1.2016,1.20193,13600000.0
2008-12-02 02:37:00,1.20215,1.20242,1.20215,1.20215,25800000.0
2008-12-02 02:38:00,1.20263,1.20263,1.20199,1.20234,12200000.0
2008-12-02 02:39:00,1.20242,1.20259,1.20209,1.20238,49200000.0
2008-12-02 02:40:00,1.20211,1.20222,1.20139,1.20139,18800000.0
2008-12-02 02:41:00,1.2013,1.20172,1.20127,1.20148,34200000.0
2008-12-02 02:42:00,1.20163,1.20231,1.20144,1.20176,104200000.0
2008-12-02 02:43:00,1.20151,1.20154,1.20126,1.20126,24600000.0
2008-12-02 02:44:00,1.20157,1.20216,1.20127,1.20127,22200000.0
2008-12-02 02:45:00,1.20134,1.20192,1.20112,1.20153,65000000.0
2008-12-02 02:46:00,1.2015,1.20192,1.2015,1.20192,96400000.0
2008-12-02 02:47:00,1.20206,1.20234,1.2015,1.20154,78800000.0
2008-12-02 02:48:00,1.20144,1.20158,1.20075,1.20137,76800000.0
2008-12-02 02:49:00,1.20107,1.20107,1.20068,1.20073,13000000.0
2008-12-02 02:50:00,1.2012,1.2013,1.2009,1.2011,50000000.0
2008-12-02 02:51:00,1.19979,1.20041,1.19967,1.19974,50000000.0
2008-12-02 02:52:00,1.1999,1.20006,1.19963,1.20006,23200000.0
2008-12-02 02:53:00,1.20023,1.20097,1.20023,1.20063,16600000.0
2008-12-02 02:54:00,1.2005,1.20144,1.2003,1.20144,52400000.0
2008-12-02 02:55:00,1.20095,1.20163,1.20069,1.20163,22000000.0
2008-12-02 02:56:00,1.20172,1.20172,1.20104,1.2012,14800000.0
2008-12-02 02:57:00,1.20115,1.20117,1.20054,1.20054,61800000.0
2008-12-02 02:58:00,1.20075,1.20101,1.20058,1.20098,30200000.0
2008-12-02 02:59:00,1.20237,1.20357,1.20237,1.2031,23800000.0
2008-12-02 03:00:00,1.20256,1.20336,1.20256,1.20336,51800000.0
2008-12-02 03:01:00,1.20368,1.20426,1.20322,1.20426,16800000.0
2008-12-02 03:02:00,1.20375,1.2042,1.20375,1.20405,86400000.0
2008-12-02 03:03:00,1.20427,1.20463,1.20427,1.20427,5600000.0
2008-12-02 03:04:00,1.2036,1.2036,1.20248,1.20335,56400000.0
2008-12-02 03:05:00,1.20293,1.20338,1.20293,1.20318,23800000.0
2008-12-02 03:06:00,1.20327,1.20351,1.20319,1.20319,19000000.0
2008-12-02 03:07:00,1.202,1.2021,1.2019,1.2021,13200000.0
2008-12-02 03:08:00,1.20307,1.20307,1.20259,1.20259,13200000.0
2008-12-02 03:09:00,1.20269,1.20305,1.20269,1.2027,5000000.0
2008-12-02 03:10:00,1.20239,1.20265,1.20228,1.2025,25000000.0
2008-12-02 03:11:00,1.20208,1.20235,1.20207,1.20235,13200000.0
2008-12-02 03:12:00,1.20256,1.20297,1.20255,1.20297,29600000.0
2008-12-02 03:13:00,1.20271,1.20271,1.20142,1.20173,25800000.0
2008-12-02 03:14:00,1.20215,1.2023,1.20195,1.20227,15400000.0
2008-12-02 03:15:00,1.2008,1.2013,1.2008,1.2013,19400000.0
2008-12-02 03:16:00,1.20257,1.20289,1.20257,1.20276,19400000.0
2008-12-02 03:17:00,1.20352,1.20352,1.20305,1.20312,43600000.0
2008-12-02 03:18:00,1.20274,1.20282,1.20251,1.20273,25800000.0
2008-12-02 03:19:00,1.20267,1.20282,1.20247,1.20282,58200000.0
2008-12-02 03:20:00,1.20282,1.20328,1.20278,1.20328,14600000.0
2008-12-02 03:21:00,1.20331,1.20398,1.20331,1.20398,14400000.0
2008-12-02 03:22:00,1.20375,1.20375,1.20336,1.20338,11600000.0
2008-12-02 03:23:00,1.20337,1.20418,1.20337,1.20392,21600000.0
2008-12-02 03:24:00,1.20419,1.20425,1.20389,1.2042,25000000.0
2008-12-02 03:25:00,1.20452,1.20494,1.20445,1.20475,7000000.0
2008-12-02 03:26:00,1.20436,1.20478,1.20436,1.20474,12400000.0
2008-12-02 03:27:00,1.2038,1.2038,1.20337,1.20358,13000000.0
2008-12-02 03:28:00,1.20364,1.20412,1.2031,1.2031,11000000.0
2008-12-02 03:29:00,1.20271,1.20311,1.20257,1.20311,17600000.0
2008-12-02 03:30:00,1.20327,1.20346,1.20323,1.20334,15200000.0
2008-12-02 03:31:00,1.2007,1.2009,1.2006,1.2006,23800000.0
2008-12-02 03:32:00,1.20277,1.20348,1.20277,1.20295,23800000.0
2008-12-02 03:33:00,1.20293,1.203,1.20279,1.20279,41600000.0
2008-12-02 03:34:00,1.20199,1.20223,1.20147,1.20219,29200000.0
2008-12-02 03:35:00,1.2007,1.2008,1.2007,1.2008,22000000.0
2008-12-02 03:36:00,1.20185,1.20238,1.20183,1.20183,22000000.0
2008-12-02 03:37:00,1.202,1.20209,1.20157,1.2018,8400000.0
2008-12-02 03:38:00,1.20119,1.20152,1.20119,1.2013,44600000.0
2008-12-02 03:39:00,1.20114,1.20195,1.20114,1.20195,13600000.0
2008-12-02 03:40:00,1.2009,1.2009,1.2009,1.2009,22600000.0
2008-12-02 03:41:00,1.20221,1.20278,1.20221,1.20278,22600000.0
2008-12-02 03:42:00,1.20254,1.20254,1.20119,1.20119,24400000.0
2008-12-02 03:43:00,1.2014,1.20166,1.20122,1.20132,16200000.0
2008-12-02 03:44:00,1.20087,1.20123,1.20077,1.20077,13200000.0
2008-12-02 03:45:00,1.20138,1.20159,1.20132,1.20159,8000000.0
2008-12-02 03:46:00,1.20154,1.20169,1.20099,1.20169,13600000.0
2008-12-02 03:47:00,1.20134,1.2017,1.20133,1.20154,23600000.0
2008-12-02 03:48:00,1.20079,1.20219,1.20079,1.20172,18400000.0
2008-12-02 03:49:00,1.20225,1.20225,1.20204,1.20204,11600000.0
2008-12-02 03:50:00,1.20179,1.20184,1.20137,1.20184,32000000.0
2008-12-02 03:51:00,1.20224,1.20258,1.20193,1.20193,16600000.0
2008-12-02 03:52:00,1.20184,1.20252,1.20165,1.20201,11600000.0
2008-12-02 03:53:00,1.20166,1.20189,1.20166,1.20169,11000000.0
2008-12-02 03:54:00,1.2023,1.20321,1.2023,1.20252,19400000.0
2008-12-02 03:55:00,1.20143,1.20143,1.20003,1.20003,14400000.0
2008-12-02 03:56:00,1.19998,1.20007,1.19985,1.19985,24400000.0
2008-12-02 03:57:00,1.19961,1.19961,1.19951,1.19952,13000000.0
2008-12-02 03:58:00,1.20076,1.20152,1.20027,1.20082,20800000.0
2008-12-02 03:59:00,1.2006,1.2006,1.20011,1.20038,13600000.0
2008-12-02 04:00:00,1.20064,1.20068,1.2005,1.2005,25200000.0
2008-12-02 04:01:00,1.20063,1.20175,1.20063,1.20175,23800000.0
2008-12-02 04:02:00,1.20295,1.2031,1.20219,1.20219,40400000.0
2008-12-02 04:03:00,1.20239,1.20287,1.20231,1.20287,56000000.0
2008-12-02 04:04:00,1.20286,1.20299,1.20286,1.20292,34200000.0
2008-12-02 04:05:00,1.2014,1.2014,1.2012,1.2014,71400000.0
2008-12-02 04:06:00,1.20331,1.20336,1.20291,1.20306,71400000.0
2008-12-02 04:07:00,1.20297,1.20332,1.20276,1.20302,84200000.0
2008-12-02 04:08:00,1.20305,1.20333,1.20303,1.20333,66000000.0
2008-12-02 04:09:00,1.20344,1.20378,1.20328,1.20364,99200000.0
2008-12-02 04:10:00,1.20334,1.20371,1.20334,1.20371,3600000.0
2008-12-02 04:11:00,1.20353,1.20353,1.20211,1.20211,84600000.0
2008-12-02 04:12:00,1.20163,1.20172,1.20154,1.20154,28200000.0
2008-12-02 04:13:00,1.20163,1.20206,1.20163,1.20193,53200000.0
2008-12-02 04:14:00,1.20183,1.20198,1.2014,1.20182,49200000.0
2008-12-02 04:15:00,1.20168,1.20168,1.20141,1.20153,21800000.0
2008-12-02 04:16:00,1.20191,1.20253,1.20191,1.20227,55000000.0
2008-12-02 04:17:00,1.20261,1.20274,1.20222,1.20222,29600000.0
2008-12-02 04:18:00,1.20117,1.20165,1.20117,1.20149,21400000.0
2008-12-02 04:19:00,1.20263,1.20287,1.20205,1.20287,19800000.0
2008-12-02 04:20:00,1.20322,1.20322,1.20185,1.20185,22800000.0
2008-12-02 04:21:00,1.20196,1.20256,1.20196,1.20231,15000000.0
2008-12-02 04:22:00,1.20244,1.20244,1.20176,1.20186,12800000.0
2008-12-02 04:23:00,1.1999,1.2006,1.1996,1.2006,13200000.0
2008-12-02 04:24:00,1.20189,1.20198,1.20167,1.2019,13200000.0
2008-12-02 04:25:00,1.20204,1.20204,1.20178,1.20196,12200000.0
2008-12-02 04:26:00,1.20206,1.20215,1.20167,1.20184,12600000.0
2008-12-02 04:27:00,1.2009,1.202,1.2006,1.2014,14800000.0
2008-12-02 04:28:00,1.20222,1.20256,1.20203,1.20203,14800000.0
2008-12-02 04:29:00,1.20219,1.20219,1.20182,1.20182,2600000.0
2008-12-02 04:30:00,1.20153,1.20211,1.20153,1.20211,7200000.0
2008-12-02 04:31:00,1.2019,1.2019,1.20163,1.20171,9800000.0
2008-12-02 04:32:00,1.2021,1.2055,1.2021,1.2047,18200000.0
2008-12-02 04:33:00,1.2044,1.205,1.2035,1.204,18200000.0
2008-12-02 04:34:00,1.2042,1.2046,1.2032,1.2046,18200000.0
2008-12-02 04:35:00,1.20157,1.20157,1.20126,1.20137,18200000.0
2008-12-02 04:36:00,1.20113,1.20181,1.20106,1.20128,68400000.0
2008-12-02 04:37:00,1.2042,1.2048,1.204,1.2047,26800000.0
2008-12-02 04:38:00,1.20138,1.20171,1.20138,1.20171,26800000.0
2008-12-02 04:39:00,1.2039,1.2055,1.2037,1.2049,23800000.0
2008-12-02 04:40:00,1.2017,1.2017,1.20137,1.20146,23800000.0
2008-12-02 04:41:00,1.2014,1.20196,1.2014,1.20196,33400000.0
2008-12-02 04:42:00,1.20214,1.20242,1.20214,1.2023,37400000.0
2008-12-02 04:43:00,1.2043,1.2044,1.2041,1.2041,31400000.0
2008-12-02 04:44:00,1.204,1.2049,1.203,1.2034,31400000.0
2008-12-02 04:45:00,1.20228,1.20274,1.20228,1.20274,31400000.0
2008-12-02 04:46:00,1.203,1.203,1.20252,1.20296,18400000.0
2008-12-02 04:47:00,1.20247,1.20272,1.2023,1.20259,6000000.0
2008-12-02 04:48:00,1.20253,1.20257,1.20207,1.20207,15800000.0
2008-12-02 04:49:00,1.20234,1.20278,1.20229,1.20278,17000000.0
2008-12-02 04:50:00,1.2023,1.2023,1.20218,1.20218,24600000.0
2008-12-02 04:51:00,1.20218,1.20231,1.20206,1.20214,26200000.0
2008-12-02 04:52:00,1.20188,1.20235,1.20188,1.20216,23600000.0
2008-12-02 04:53:00,1.20242,1.20316,1.20242,1.20252,15800000.0
2008-12-02 04:54:00,1.20304,1.2033,1.20268,1.20277,19000000.0
2008-12-02 04:55:00,1.20265,1.20287,1.20256,1.20267,12800000.0
2008-12-02 04:56:00,1.20276,1.2031,1.20259,1.2031,15200000.0
2008-12-02 04:57:00,1.20291,1.20291,1.2019,1.2021,15200000.0
2008-12-02 04:58:00,1.20147,1.20184,1.20147,1.20184,75200000.0
2008-12-02 04:59:00,1.20213,1.20213,1.20192,1.20192,91000000.0
2008-12-02 05:00:00,1.20165,1.20171,1.20154,1.20171,72600000.0
2008-12-02 05:01:00,1.20164,1.20164,1.20136,1.20136,28000000.0
2008-12-02 05:02:00,1.20148,1.2015,1.20135,1.20135,72600000.0
2008-12-02 05:03:00,1.2045,1.2052,1.2045,1.2049,27800000.0
2008-12-02 05:04:00,1.2052,1.206,1.2052,1.206,27800000.0
2008-12-02 05:05:00,1.20167,1.20167,1.20143,1.20147,27800000.0
2008-12-02 05:06:00,1.20186,1.20227,1.20152,1.20193,15800000.0
2008-12-02 05:07:00,1.2061,1.2064,1.2059,1.2064,20400000.0
2008-12-02 05:08:00,1.2023,1.20237,1.20195,1.20196,20400000.0
2008-12-02 05:09:00,1.20194,1.2024,1.20181,1.20181,18600000.0
2008-12-02 05:10:00,1.20203,1.20252,1.20195,1.20252,14800000.0
2008-12-02 05:11:00,1.20244,1.20272,1.20182,1.20182,88000000.0
2008-12-02 05:12:00,1.20196,1.2022,1.20196,1.20204,41200000.0
2008-12-02 05:13:00,1.20224,1.20227,1.20187,1.20187,28800000.0
2008-12-02 05:14:00,1.20167,1.20167,1.20142,1.20157,42400000.0
2008-12-02 05:15:00,1.2044,1.2051,1.2044,1.2049,47800000.0
2008-12-02 05:16:00,1.20148,1.20184,1.20136,1.20174,47800000.0
2008-12-02 05:17:00,1.2014,1.2014,1.20086,1.20086,18600000.0
2008-12-02 05:18:00,1.20096,1.20129,1.2009,1.20096,45400000.0
2008-12-02 05:19:00,1.20093,1.20114,1.20069,1.20069,121700000.0
2008-12-02 05:20:00,1.20007,1.20007,1.19936,1.19936,54600000.0
2008-12-02 05:21:00,1.19901,1.19975,1.19865,1.19975,46200000.0
2008-12-02 05:22:00,1.19985,1.20033,1.19985,1.20033,48200000.0
2008-12-02 05:23:00,1.20059,1.20187,1.20059,1.20187,16800000.0
2008-12-02 05:24:00,1.20144,1.2024,1.20134,1.2024,13200000.0
2008-12-02 05:25:00,1.20169,1.20239,1.20169,1.20209,71000000.0
2008-12-02 05:26:00,1.20221,1.20236,1.20192,1.20192,87800000.0
2008-12-02 05:27:00,1.20167,1.20229,1.20167,1.20183,122200000.0
2008-12-02 05:28:00,1.20225,1.20245,1.20191,1.20191,117200000.0
2008-12-02 05:29:00,1.20197,1.20197,1.20149,1.2016,7200000.0
2008-12-02 05:30:00,1.20023,1.20228,1.19984,1.20228,13000000.0
2008-12-02 05:31:00,1.20262,1.20262,1.20168,1.2023,136400000.0
2008-12-02 05:32:00,1.20423,1.2046,1.20359,1.2046,24800000.0
2008-12-02 05:33:00,1.20481,1.20489,1.20429,1.20435,52000000.0
2008-12-02 05:34:00,1.20501,1.20576,1.20501,1.20564,38200000.0
2008-12-02 05:35:00,1.20568,1.20568,1.20471,1.20494,69000000.0
2008-12-02 05:36:00,1.20362,1.20461,1.20345,1.20461,25400000.0
2008-12-02 05:37:00,1.20479,1.20512,1.2046,1.20512,53400000.0
2008-12-02 05:38:00,1.20472,1.20472,1.20377,1.20377,25200000.0
2008-12-02 05:39:00,1.20456,1.20563,1.20456,1.20557,6800000.0
2008-12-02 05:40:00,1.20514,1.20616,1.20514,1.20598,14200000.0
2008-12-02 05:41:00,1.20613,1.20635,1.20599,1.20615,44600000.0
2008-12-02 05:42:00,1.20557,1.20557,1.2051,1.20527,29000000.0
2008-12-02 05:43:00,1.2043,1.2049,1.2042,1.2048,57400000.0
2008-12-02 05:44:00,1.20467,1.20576,1.20465,1.20576,57400000.0
2008-12-02 05:45:00,1.20622,1.20651,1.2062,1.20646,23600000.0
2008-12-02 05:46:00,1.2061,1.2061,1.20557,1.20565,18600000.0
2008-12-02 05:47:00,1.20596,1.20659,1.20592,1.20592,73000000.0
2008-12-02 05:48:00,1.20579,1.20579,1.20462,1.20507,79000000.0
2008-12-02 05:49:00,1.206,1.20628,1.20583,1.20583,33600000.0
2008-12-02 05:50:00,1.20583,1.20626,1.20582,1.206,100600000.0
2008-12-02 05:51:00,1.20642,1.20654,1.20579,1.20624,89400000.0
2008-12-02 05:52:00,1.20531,1.20542,1.20469,1.2047,112200000.0
2008-12-02 05:53:00,1.20492,1.20498,1.20461,1.20484,73200000.0
2008-12-02 05:54:00,1.2051,1.2058,1.20491,1.2058,48000000.0
2008-12-02 05:55:00,1.20619,1.20619,1.20587,1.20606,39400000.0
2008-12-02 05:56:00,1.20546,1.20587,1.20546,1.20565,49800000.0
2008-12-02 05:57:00,1.2057,1.20646,1.2057,1.20638,27000000.0
2008-12-02 05:58:00,1.20653,1.20691,1.20602,1.20602,7400000.0
2008-12-02 05:59:00,1.20587,1.20595,1.20579,1.20592,44000000.0
2008-12-02 06:00:00,1.20555,1.20583,1.20511,1.20576,36200000.0
2008-12-02 06:01:00,1.20567,1.20589,1.20544,1.20557,40200000.0
2008-12-02 06:02:00,1.20519,1.20532,1.20464,1.20469,36400000.0
2008-12-02 06:03:00,1.20499,1.20544,1.20472,1.20506,124600000.0
2008-12-02 06:04:00,1.2055,1.20586,1.2055,1.20579,33200000.0
2008-12-02 06:05:00,1.20659,1.20706,1.20659,1.20664,10800000.0
2008-12-02 06:06:00,1.20677,1.20713,1.20647,1.2066,21800000.0
2008-12-02 06:07:00,1.20664,1.20664,1.20631,1.20653,35800000.0
2008-12-02 06:08:00,1.20687,1.2071,1.2065,1.2065,89000000.0
2008-12-02 06:09:00,1.2048,1.2048,1.2047,1.2047,34800000.0
2008-12-02 06:10:00,1.20665,1.20673,1.20604,1.20625,34800000.0
2008-12-02 06:11:00,1.20573,1.2061,1.20527,1.20527,56800000.0
2008-12-02 06:12:00,1.20512,1.20524,1.2048,1.20485,48800000.0
2008-12-02 06:13:00,1.20505,1.20535,1.20484,1.20494,14600000.0
2008-12-02 06:14:00,1.20492,1.20494,1.20471,1.20482,27800000.0
2008-12-02 06:15:00,1.20494,1.20524,1.20494,1.20524,15200000.0
2008-12-02 06:16:00,1.20552,1.20552,1.20514,1.20528,8400000.0
2008-12-02 06:17:00,1.20552,1.20601,1.20547,1.20601,74800000.0
2008-12-02 06:18:00,1.20592,1.20592,1.20502,1.20558,44600000.0
2008-12-02 06:19:00,1.20504,1.20521,1.20477,1.20481,41800000.0
2008-12-02 06:20:00,1.2051,1.2054,1.2051,1.2054,50600000.0
2008-12-02 06:21:00,1.20478,1.20515,1.20478,1.20499,50600000.0
2008-12-02 06:22:00,1.20504,1.20552,1.20504,1.20552,87000000.0
2008-12-02 06:23:00,1.20541,1.20604,1.20529,1.20599,113400000.0
2008-12-02 06:24:00,1.2065,1.20683,1.20634,1.20683,47600000.0
2008-12-02 06:25:00,1.2047,1.2047,1.2044,1.2045,31200000.0
2008-12-02 06:26:00,1.20695,1.20695,1.20631,1.20646,31200000.0
2008-12-02 06:27:00,1.20656,1.20672,1.20623,1.20623,24400000.0
2008-12-02 06:28:00,1.20657,1.20681,1.20645,1.20645,39400000.0
2008-12-02 06:29:00,1.20669,1.207,1.20655,1.20655,30200000.0
2008-12-02 06:30:00,1.20649,1.20699,1.20649,1.20679,17600000.0
2008-12-02 06:31:00,1.20663,1.20663,1.20615,1.20615,35000000.0
2008-12-02 06:32:00,1.20603,1.2062,1.20538,1.20549,114200000.0
2008-12-02 06:33:00,1.2026,1.2037,1.2024,1.2035,62200000.0
2008-12-02 06:34:00,1.20551,1.20573,1.20537,1.20553,62200000.0
2008-12-02 06:35:00,1.2056,1.20614,1.2056,1.20576,11600000.0
2008-12-02 06:36:00,1.20606,1.20618,1.20596,1.20599,71000000.0
2008-12-02 06:37:00,1.20585,1.20631,1.20585,1.20628,68000000.0
2008-12-02 06:38:00,1.20609,1.20626,1.20576,1.20576,23800000.0
2008-12-02 06:39:00,1.20547,1.20551,1.20534,1.20534,39200000.0
2008-12-02 06:40:00,1.20584,1.20595,1.20553,1.20595,7200000.0
2008-12-02 06:41:00,1.20508,1.20551,1.20508,1.20541,21300000.0
2008-12-02 06:42:00,1.2052,1.20533,1.20507,1.20515,38000000.0
2008-12-02 06:43:00,1.20509,1.20575,1.20509,1.20555,49000000.0
2008-12-02 06:44:00,1.20537,1.2056,1.20525,1.20525,36200000.0
2008-12-02 06:45:00,1.20535,1.20551,1.2053,1.20537,32200000.0
2008-12-02 06:46:00,1.20549,1.20599,1.20547,1.2057,25200000.0
2008-12-02 06:47:00,1.20619,1.20634,1.20607,1.20633,13400000.0
2008-12-02 06:48:00,1.20653,1.20653,1.20582,1.20592,13800000.0
2008-12-02 06:49:00,1.2052,1.2054,1.2048,1.2051,44800000.0
2008-12-02 06:50:00,1.20605,1.20623,1.20587,1.20598,44800000.0
2008-12-02 06:51:00,1.2056,1.2058,1.2041,1.2057,30800000.0
2008-12-02 06:52:00,1.20593,1.20602,1.20579,1.20599,30800000.0
2008-12-02 06:53:00,1.20609,1.20617,1.20564,1.20611,26800000.0
2008-12-02 06:54:00,1.20536,1.20591,1.20536,1.20537,69600000.0
2008-12-02 06:55:00,1.20537,1.20586,1.20537,1.20575,91800000.0
2008-12-02 06:56:00,1.20596,1.20638,1.20596,1.20622,5200000.0
2008-12-02 06:57:00,1.20623,1.20669,1.20606,1.20635,217400000.0
2008-12-02 06:58:00,1.20601,1.20676,1.20601,1.20659,128600000.0
2008-12-02 06:59:00,1.2038,1.2044,1.2034,1.2037,70400000.0
2008-12-02 07:00:00,1.20667,1.20668,1.20634,1.2064,70400000.0
2008-12-02 07:01:00,1.20619,1.20644,1.20614,1.20635,39400000.0
2008-12-02 07:02:00,1.20653,1.20675,1.20639,1.20646,24000000.0
2008-12-02 07:03:00,1.20654,1.20685,1.20644,1.20685,12000000.0
2008-12-02 07:04:00,1.20671,1.2072,1.20602,1.20602,54000000.0
2008-12-02 07:05:00,1.20586,1.20586,1.20521,1.20521,2000000.0
2008-12-02 07:06:00,1.202,1.2028,1.201,1.201,11000000.0
2008-12-02 07:07:00,1.20517,1.2053,1.20491,1.20491,11000000.0
2008-12-02 07:08:00,1.20467,1.20538,1.20467,1.20526,7400000.0
2008-12-02 07:09:00,1.2021,1.2034,1.2021,1.2034,83200000.0
2008-12-02 07:10:00,1.20472,1.20473,1.20445,1.20447,83200000.0
2008-12-02 07:11:00,1.20435,1.20512,1.20412,1.20492,93600000.0
2008-12-02 07:12:00,1.2051,1.20543,1.2047,1.2047,56400000.0
2008-12-02 07:13:00,1.20457,1.20457,1.20426,1.20426,24800000.0
2008-12-02 07:14:00,1.20402,1.20402,1.2036,1.20363,58000000.0
2008-12-02 07:15:00,1.20348,1.2047,1.20348,1.2047,70600000.0
2008-12-02 07:16:00,1.2014,1.2022,1.2014,1.202,24400000.0
2008-12-02 07:17:00,1.20529,1.20544,1.20522,1.20527,24400000.0
2008-12-02 07:18:00,1.20557,1.20618,1.20529,1.2053,131000000.0
2008-12-02 07:19:00,1.2026,1.2027,1.201,1.201,42600000.0
2008-12-02 07:20:00,1.2054,1.2058,1.2054,1.20577,42600000.0
2008-12-02 07:21:00,1.20566,1.2059,1.20514,1.20514,64200000.0
2008-12-02 07:22:00,1.2009,1.2011,1.2006,1.2006,57800000.0
2008-12-02 07:23:00,1.20554,1.20593,1.20547,1.2056,57800000.0
2008-12-02 07:24:00,1.20551,1.20551,1.20484,1.20484,55400000.0
2008-12-02 07:25:00,1.2024,1.2024,1.2017,1.2022,61000000.0
2008-12-02 07:26:00,1.2047,1.2051,1.20429,1.20448,61000000.0
2008-12-02 07:27:00,1.20397,1.20397,1.20352,1.20352,40800000.0
2008-12-02 07:28:00,1.20317,1.20401,1.20317,1.20401,19400000.0
2008-12-02 07:29:00,1.20435,1.20452,1.20428,1.20441,44200000.0
2008-12-02 07:30:00,1.2044,1.2044,1.20408,1.20411,29400000.0
2008-12-02 07:31:00,1.20378,1.2039,1.2035,1.2035,21600000.0
2008-12-02 07:32:00,1.20317,1.20321,1.20252,1.2026,70400000.0
2008-12-02 07:33:00,1.20306,1.2035,1.20306,1.20328,27400000.0
2008-12-02 07:34:00,1.20331,1.20364,1.20326,1.20326,11400000.0
2008-12-02 07:35:00,1.20298,1.20306,1.20298,1.203,27600000.0
2008-12-02 07:36:00,1.2034,1.20368,1.20299,1.20341,19800000.0
2008-12-02 07:37:00,1.20348,1.20369,1.20343,1.20369,25600000.0
2008-12-02 07:38:00,1.20376,1.20402,1.20375,1.20402,47000000.0
2008-12-02 07:39:00,1.20449,1.20459,1.20394,1.20394,10000000.0
2008-12-02 07:40:00,1.20448,1.20487,1.20417,1.20487,16200000.0
2008-12-02 07:41:00,1.20405,1.20489,1.20405,1.20424,13000000.0
2008-12-02 07:42:00,1.20437,1.20437,1.20328,1.20328,21400000.0
2008-12-02 07:43:00,1.20328,1.20405,1.20328,1.20392,50000000.0
2008-12-02 07:44:00,1.20386,1.20439,1.20348,1.20356,92000000.0
2008-12-02 07:45:00,1.20425,1.20481,1.20425,1.20481,39400000.0
2008-12-02 07:46:00,1.2052,1.2052,1.20471,1.20471,16800000.0
2008-12-02 07:47:00,1.20457,1.20492,1.20445,1.20492,9400000.0
2008-12-02 07:48:00,1.20502,1.20536,1.20499,1.20517,91000000.0
2008-12-02 07:49:00,1.20501,1.20537,1.20501,1.20537,58400000.0
2008-12-02 07:50:00,1.20555,1.20663,1.20553,1.20584,77800000.0
2008-12-02 07:51:00,1.20572,1.20572,1.20449,1.20465,70400000.0
2008-12-02 07:52:00,1.20445,1.20488,1.20367,1.20367,52200000.0
2008-12-02 07:53:00,1.20456,1.20517,1.2044,1.20466,62200000.0
2008-12-02 07:54:00,1.20393,1.2044,1.20374,1.20425,110500000.0
2008-12-02 07:55:00,1.20476,1.20508,1.20464,1.20496,101800000.0
2008-12-02 07:56:00,1.20495,1.20496,1.20373,1.20373,12200000.0
2008-12-02 07:57:00,1.20306,1.20371,1.20302,1.20315,15200000.0
2008-12-02 07:58:00,1.20312,1.20363,1.20312,1.20363,31600000.0
2008-12-02 07:59:00,1.20397,1.20433,1.20319,1.20319,145200000.0
2008-12-02 08:00:00,1.2031,1.20378,1.20291,1.20313,77800000.0
2008-12-02 08:01:00,1.203,1.20329,1.20181,1.20202,9800000.0
2008-12-02 08:02:00,1.20238,1.20323,1.20235,1.20304,12600000.0
2008-12-02 08:03:00,1.2028,1.20287,1.20235,1.20235,53400000.0
2008-12-02 08:04:00,1.2015,1.2015,1.20051,1.20132,20200000.0
2008-12-02 08:05:00,1.2012,1.20159,1.2012,1.20136,6800000.0
2008-12-02 08:06:00,1.20185,1.20249,1.20185,1.20218,67200000.0
2008-12-02 08:07:00,1.20166,1.20227,1.20166,1.20227,26400000.0
2008-12-02 08:08:00,1.20228,1.20286,1.20228,1.20238,40800000.0
2008-12-02 08:09:00,1.20295,1.2033,1.20295,1.20317,38800000.0
2008-12-02 08:10:00,1.20296,1.20296,1.20256,1.20257,49200000.0
2008-12-02 08:11:00,1.20296,1.20319,1.20222,1.20222,102000000.0
2008-12-02 08:12:00,1.20259,1.203,1.20257,1.20262,55000000.0
2008-12-02 08:13:00,1.20219,1.20273,1.2019,1.20195,15400000.0
2008-12-02 08:14:00,1.20182,1.20237,1.20182,1.20237,20000000.0
2008-12-02 08:15:00,1.20173,1.20174,1.20108,1.20141,19600000.0
2008-12-02 08:16:00,1.20127,1.20143,1.20124,1.20131,24400000.0
2008-12-02 08:17:00,1.20198,1.20198,1.20124,1.20139,12600000.0
2008-12-02 08:18:00,1.2019,1.20309,1.2019,1.20309,28600000.0
2008-12-02 08:19:00,1.20285,1.20285,1.20118,1.20118,87800000.0
2008-12-02 08:20:00,1.20126,1.20159,1.20057,1.20057,108000000.0
2008-12-02 08:21:00,1.20078,1.2009,1.20047,1.2005,75400000.0
2008-12-02 08:22:00,1.20094,1.20125,1.20079,1.20086,48000000.0
2008-12-02 08:23:00,1.20127,1.20177,1.20127,1.20166,4800000.0
2008-12-02 08:24:00,1.20263,1.20263,1.20222,1.20222,4800000.0
2008-12-02 08:25:00,1.20312,1.20312,1.20226,1.20263,27200000.0
2008-12-02 08:26:00,1.2026,1.20268,1.20182,1.20205,60200000.0
2008-12-02 08:27:00,1.20199,1.20199,1.20111,1.20176,62600000.0
2008-12-02 08:28:00,1.20197,1.20232,1.20176,1.20188,57800000.0
2008-12-02 08:29:00,1.20207,1.20207,1.20136,1.20188,19000000.0
2008-12-02 08:30:00,1.20195,1.20216,1.20179,1.20183,47000000.0
2008-12-02 08:31:00,1.20168,1.20168,1.20139,1.2015,57000000.0
2008-12-02 08:32:00,1.20173,1.20245,1.20173,1.20201,33400000.0
2008-12-02 08:33:00,1.2023,1.2023,1.2017,1.2018,20600000.0
2008-12-02 08:34:00,1.2015,1.20217,1.20133,1.20217,20600000.0
2008-12-02 08:35:00,1.2022,1.20238,1.20207,1.20207,32200000.0
2008-12-02 08:36:00,1.20137,1.20137,1.20099,1.20099,28000000.0
2008-12-02 08:37:00,1.20145,1.20261,1.20145,1.20261,56800000.0
2008-12-02 08:38:00,1.20292,1.20292,1.20182,1.20182,45800000.0
2008-12-02 08:39:00,1.20259,1.20294,1.20251,1.20259,41200000.0
2008-12-02 08:40:00,1.20252,1.20252,1.20204,1.20204,72600000.0
2008-12-02 08:41:00,1.20258,1.20303,1.20233,1.20291,74200000.0
2008-12-02 08:42:00,1.20289,1.20314,1.20248,1.20314,30000000.0
2008-12-02 08:43:00,1.20274,1.20274,1.2017,1.2017,14000000.0
2008-12-02 08:44:00,1.20128,1.20128,1.20083,1.20085,22200000.0
2008-12-02 08:45:00,1.20032,1.20073,1.20032,1.20053,71400000.0
2008-12-02 08:46:00,1.2048,1.2048,1.2041,1.2045,51200000.0
2008-12-02 08:47:00,1.20068,1.20115,1.20068,1.20115,51200000.0
2008-12-02 08:48:00,1.20127,1.20152,1.20103,1.20116,115200000.0
2008-12-02 08:49:00,1.20187,1.20193,1.20177,1.20193,9400000.0
2008-12-02 08:50:00,1.20175,1.20226,1.20175,1.20179,35600000.0
2008-12-02 08:51:00,1.20248,1.20291,1.2022,1.20271,62600000.0
2008-12-02 08:52:00,1.20227,1.20285,1.20184,1.20248,80800000.0
2008-12-02 08:53:00,1.20242,1.20242,1.20164,1.20164,116200000.0
2008-12-02 08:54:00,1.20152,1.20173,1.20152,1.20168,23600000.0
2008-12-02 08:55:00,1.20173,1.20271,1.20166,1.20187,45600000.0
2008-12-02 08:56:00,1.20195,1.20242,1.20175,1.20181,60200000.0
2008-12-02 08:57:00,1.2056,1.2065,1.2054,1.2065,148400000.0
2008-12-02 08:58:00,1.20176,1.20238,1.20172,1.20202,148400000.0
2008-12-02 08:59:00,1.2015,1.20214,1.20127,1.20139,118800000.0
2008-12-02 09:00:00,1.20139,1.2015,1.20086,1.20117,129800000.0
2008-12-02 09:01:00,1.20123,1.20172,1.20112,1.20123,75400000.0
2008-12-02 09:02:00,1.2019,1.20249,1.2019,1.20249,4200000.0
2008-12-02 09:03:00,1.2027,1.20303,1.20268,1.20276,83600000.0
2008-12-02 09:04:00,1.20284,1.20313,1.20281,1.20296,58200000.0
2008-12-02 09:05:00,1.20335,1.20356,1.20316,1.20338,65200000.0
2008-12-02 09:06:00,1.20332,1.20357,1.20317,1.20329,74400000.0
2008-12-02 09:07:00,1.20325,1.20425,1.20325,1.20425,82600000.0
2008-12-02 09:08:00,1.20438,1.20438,1.20292,1.20292,83400000.0
2008-12-02 09:09:00,1.20235,1.20361,1.20235,1.20361,73000000.0
2008-12-02 09:10:00,1.20347,1.20347,1.20237,1.20237,43600000.0
2008-12-02 09:11:00,1.20216,1.20236,1.20059,1.20059,16200000.0
2008-12-02 09:12:00,1.20101,1.20141,1.20028,1.2009,95800000.0
2008-12-02 09:13:00,1.20154,1.20171,1.20127,1.20127,43500000.0
2008-12-02 09:14:00,1.20168,1.20172,1.20111,1.20111,50800000.0
2008-12-02 09:15:00,1.20126,1.20172,1.20126,1.20155,46200000.0
2008-12-02 09:16:00,1.20086,1.20113,1.20086,1.20094,21800000.0
2008-12-02 09:17:00,1.20077,1.20077,1.2003,1.20051,33000000.0
2008-12-02 09:18:00,1.20052,1.2006,1.20023,1.20023,45600000.0
2008-12-02 09:19:00,1.20049,1.20082,1.20049,1.20062,63400000.0
2008-12-02 09:20:00,1.20051,1.20066,1.2,1.20003,30600000.0
2008-12-02 09:21:00,1.20003,1.20009,1.19994,1.20009,46800000.0
2008-12-02 09:22:00,1.20008,1.20039,1.19992,1.20015,63000000.0
2008-12-02 09:23:00,1.20045,1.20081,1.20028,1.2007,57800000.0
2008-12-02 09:24:00,1.20143,1.20191,1.20105,1.20122,129900000.0
2008-12-02 09:25:00,1.2012,1.20158,1.20073,1.20139,105400000.0
2008-12-02 09:26:00,1.2008,1.2008,1.19994,1.19997,82200000.0
2008-12-02 09:27:00,1.20037,1.20098,1.20037,1.20076,89000000.0
2008-12-02 09:28:00,1.20112,1.2017,1.20098,1.2017,105400000.0
2008-12-02 09:29:00,1.20153,1.20216,1.20138,1.20161,125200000.0
2008-12-02 09:30:00,1.20167,1.20243,1.20167,1.2021,137000000.0
2008-12-02 09:31:00,1.20213,1.20269,1.20152,1.20269,138300000.0
2008-12-02 09:32:00,1.2023,1.20284,1.20229,1.20257,93200000.0
2008-12-02 09:33:00,1.2023,1.20257,1.20217,1.20231,69600000.0
2008-12-02 09:34:00,1.20262,1.20262,1.2024,1.20245,10400000.0
2008-12-02 09:35:00,1.20222,1.20319,1.20222,1.20268,69800000.0
2008-12-02 09:36:00,1.2021,1.20237,1.20118,1.20222,71800000.0
2008-12-02 09:37:00,1.20246,1.2032,1.20207,1.20259,131600000.0
2008-12-02 09:38:00,1.2029,1.20324,1.20227,1.20266,46200000.0
2008-12-02 09:39:00,1.20273,1.20339,1.20273,1.20276,87800000.0
2008-12-02 09:40:00,1.20266,1.20266,1.20217,1.20218,76400000.0
2008-12-02 09:41:00,1.20269,1.20365,1.20269,1.20319,76600000.0
2008-12-02 09:42:00,1.20317,1.20337,1.20317,1.20337,42600000.0
2008-12-02 09:43:00,1.2037,1.20453,1.2037,1.20406,144000000.0
2008-12-02 09:44:00,1.20421,1.20421,1.20364,1.20364,110400000.0
2008-12-02 09:45:00,1.20406,1.20441,1.20379,1.20441,7600000.0
2008-12-02 09:46:00,1.2043,1.20489,1.20411,1.20489,141600000.0
2008-12-02 09:47:00,1.20477,1.2053,1.20445,1.20484,108400000.0
2008-12-02 09:48:00,1.20484,1.20545,1.20451,1.20471,143400000.0
2008-12-02 09:49:00,1.2052,1.20544,1.20432,1.2048,119400000.0
2008-12-02 09:50:00,1.20474,1.20535,1.2046,1.20523,108800000.0
2008-12-02 09:51:00,1.20512,1.20586,1.20512,1.20536,87800000.0
2008-12-02 09:52:00,1.20552,1.20552,1.20477,1.20477,117600000.0
2008-12-02 09:53:00,1.20506,1.20579,1.20506,1.20518,102000000.0
2008-12-02 09:54:00,1.20503,1.20537,1.20484,1.20485,134000000.0
2008-12-02 09:55:00,1.20475,1.20555,1.20473,1.2054,94000000.0
2008-12-02 09:56:00,1.20548,1.20597,1.20548,1.20559,90000000.0
2008-12-02 09:57:00,1.20614,1.20647,1.20592,1.20647,101400000.0
2008-12-02 09:58:00,1.20705,1.2075,1.20705,1.20739,80000000.0
2008-12-02 09:59:00,1.20769,1.20809,1.2076,1.20797,66600000.0
2008-12-02 10:00:00,1.20825,1.20916,1.20825,1.20864,99200000.0
2008-12-02 10:01:00,1.20847,1.20863,1.20789,1.20793,61400000.0
2008-12-02 10:02:00,1.20775,1.20822,1.20725,1.20734,111400000.0
2008-12-02 10:03:00,1.20727,1.20794,1.20719,1.20719,107200000.0
2008-12-02 10:04:00,1.20655,1.20699,1.20635,1.20662,40200000.0
2008-12-02 10:05:00,1.20619,1.20631,1.2053,1.2053,37600000.0
2008-12-02 10:06:00,1.20586,1.20723,1.20586,1.20705,75800000.0
2008-12-02 10:07:00,1.20687,1.20693,1.20604,1.20604,115600000.0
2008-12-02 10:08:00,1.20617,1.20664,1.20563,1.20636,72000000.0
2008-12-02 10:09:00,1.20597,1.20597,1.20553,1.20565,77200000.0
2008-12-02 10:10:00,1.20602,1.20674,1.20587,1.20674,80400000.0
2008-12-02 10:11:00,1.20684,1.2073,1.2066,1.2073,98000000.0
2008-12-02 10:12:00,1.20687,1.20687,1.20654,1.20675,68800000.0
2008-12-02 10:13:00,1.20675,1.20721,1.20661,1.20661,62800000.0
2008-12-02 10:14:00,1.20589,1.20644,1.20589,1.20595,30600000.0
2008-12-02 10:15:00,1.20544,1.20547,1.20507,1.20538,48600000.0
2008-12-02 10:16:00,1.20566,1.20698,1.20566,1.20681,57800000.0
2008-12-02 10:17:00,1.2063,1.20743,1.2063,1.20708,84400000.0
2008-12-02 10:18:00,1.20696,1.20723,1.20659,1.20659,50200000.0
2008-12-02 10:19:00,1.20647,1.20659,1.20609,1.20618,13600000.0
2008-12-02 10:20:00,1.20644,1.20691,1.20638,1.20648,75800000.0
2008-12-02 10:21:00,1.20627,1.2066,1.20627,1.20656,69600000.0
2008-12-02 10:22:00,1.20679,1.20734,1.20676,1.20678,73000000.0
2008-12-02 10:23:00,1.20685,1.20736,1.20685,1.20693,57200000.0
2008-12-02 10:24:00,1.20669,1.20732,1.20669,1.20701,93200000.0
2008-12-02 10:25:00,1.20704,1.20704,1.20655,1.2067,84200000.0
2008-12-02 10:26:00,1.20659,1.20715,1.20646,1.20669,103800000.0
2008-12-02 10:27:00,1.2062,1.20726,1.20582,1.20726,103200000.0
2008-12-02 10:28:00,1.20744,1.20776,1.2072,1.20763,109500000.0
2008-12-02 10:29:00,1.20701,1.20718,1.20657,1.20683,118200000.0
2008-12-02 10:30:00,1.20662,1.20707,1.2064,1.20697,169200000.0
2008-12-02 10:31:00,1.20694,1.20754,1.20682,1.20708,110600000.0
2008-12-02 10:32:00,1.20684,1.2071,1.20647,1.20647,87500000.0
2008-12-02 10:33:00,1.20687,1.20816,1.20687,1.20793,109200000.0
2008-12-02 10:34:00,1.20801,1.20865,1.2071,1.2071,134600000.0
2008-12-02 10:35:00,1.2076,1.20765,1.20698,1.20698,94200000.0
2008-12-02 10:36:00,1.2069,1.20783,1.2069,1.20771,142000000.0
2008-12-02 10:37:00,1.20743,1.20818,1.20735,1.20773,131600000.0
2008-12-02 10:38:00,1.20752,1.20752,1.20686,1.20686,109000000.0
2008-12-02 10:39:00,1.20735,1.20817,1.20735,1.20813,85800000.0
2008-12-02 10:40:00,1.20846,1.20846,1.20752,1.20752,94400000.0
2008-12-02 10:41:00,1.20692,1.2073,1.20687,1.20701,122400000.0
2008-12-02 10:42:00,1.20671,1.2071,1.20642,1.2065,104600000.0
2008-12-02 10:43:00,1.2069,1.20765,1.2069,1.20746,14400000.0
2008-12-02 10:44:00,1.20706,1.20712,1.20643,1.20696,115600000.0
2008-12-02 10:45:00,1.20694,1.20694,1.20593,1.20593,99400000.0
2008-12-02 10:46:00,1.20578,1.20672,1.20578,1.20672,50200000.0
2008-12-02 10:47:00,1.20675,1.20847,1.20675,1.20847,88000000.0
2008-12-02 10:48:00,1.20758,1.20758,1.20696,1.20735,61000000.0
2008-12-02 10:49:00,1.20774,1.20845,1.20774,1.20843,98400000.0
2008-12-02 10:50:00,1.20869,1.20906,1.20848,1.20874,106600000.0
2008-12-02 10:51:00,1.207,1.207,1.2063,1.2063,109800000.0
2008-12-02 10:52:00,1.20881,1.20952,1.20854,1.20899,109800000.0
2008-12-02 10:53:00,1.20902,1.20902,1.2084,1.20866,82800000.0
2008-12-02 10:54:00,1.20825,1.2092,1.20825,1.20905,112800000.0
2008-12-02 10:55:00,1.20913,1.20951,1.20913,1.20916,108900000.0
2008-12-02 10:56:00,1.20934,1.20963,1.20925,1.20963,84800000.0
2008-12-02 10:57:00,1.20955,1.21007,1.20955,1.21007,11800000.0
2008-12-02 10:58:00,1.21029,1.21054,1.20991,1.21019,10800000.0
2008-12-02 10:59:00,1.21029,1.21049,1.21007,1.21023,114800000.0
2008-12-02 11:00:00,1.21001,1.21087,1.20963,1.20963,108400000.0
2008-12-02 11:01:00,1.20973,1.21045,1.20973,1.2104,87600000.0
2008-12-02 11:02:00,1.21022,1.21056,1.21013,1.21041,74200000.0
2008-12-02 11:03:00,1.21025,1.21085,1.21025,1.21041,14800000.0
2008-12-02 11:04:00,1.21076,1.21111,1.2107,1.21096,124600000.0
2008-12-02 11:05:00,1.21083,1.21106,1.21055,1.21055,48600000.0
2008-12-02 11:06:00,1.21051,1.2111,1.21046,1.21046,81000000.0
2008-12-02 11:07:00,1.21053,1.21098,1.21012,1.21098,87400000.0
2008-12-02 11:08:00,1.21079,1.21121,1.21066,1.21095,81800000.0
2008-12-02 11:09:00,1.21077,1.21077,1.2103,1.21057,57000000.0
2008-12-02 11:10:00,1.20975,1.2099,1.20776,1.20776,46200000.0
2008-12-02 11:11:00,1.20739,1.20746,1.20714,1.20742,21600000.0
2008-12-02 11:12:00,1.20715,1.20715,1.20639,1.20639,14800000.0
2008-12-02 11:13:00,1.20673,1.20745,1.20673,1.20742,51200000.0
2008-12-02 11:14:00,1.20731,1.20791,1.20724,1.20724,19400000.0
2008-12-02 11:15:00,1.2074,1.2074,1.2069,1.20692,16200000.0
2008-12-02 11:16:00,1.20704,1.20767,1.20704,1.20767,16200000.0
2008-12-02 11:17:00,1.20802,1.20857,1.20797,1.20857,52400000.0
2008-12-02 11:18:00,1.20856,1.20878,1.20827,1.20843,75400000.0
2008-12-02 11:19:00,1.20823,1.20854,1.20814,1.20814,24200000.0
2008-12-02 11:20:00,1.2088,1.20951,1.20872,1.20886,74000000.0
2008-12-02 11:21:00,1.20888,1.20915,1.20848,1.20848,104600000.0
2008-12-02 11:22:00,1.20894,1.20957,1.20894,1.20942,125800000.0
2008-12-02 11:23:00,1.20981,1.21016,1.20981,1.20985,75000000.0
2008-12-02 11:24:00,1.20981,1.21007,1.20906,1.20914,64200000.0
2008-12-02 11:25:00,1.20909,1.20943,1.20881,1.20943,86400000.0
2008-12-02 11:26:00,1.20954,1.20997,1.20942,1.20943,94800000.0
2008-12-02 11:27:00,1.20964,1.21006,1.20954,1.21003,116200000.0
2008-12-02 11:28:00,1.21021,1.21041,1.20961,1.20993,98800000.0
2008-12-02 11:29:00,1.20972,1.20972,1.20896,1.20896,91500000.0
2008-12-02 11:30:00,1.20959,1.21004,1.20928,1.20939,66400000.0
2008-12-02 11:31:00,1.2096,1.21013,1.20958,1.21013,88200000.0
2008-12-02 11:32:00,1.21021,1.21035,1.20994,1.21035,78600000.0
2008-12-02 11:33:00,1.21001,1.2105,1.20983,1.2105,19400000.0
2008-12-02 11:34:00,1.20982,1.20987,1.20912,1.20912,69600000.0
2008-12-02 11:35:00,1.20846,1.20881,1.20829,1.20861,116600000.0
2008-12-02 11:36:00,1.20837,1.20838,1.20779,1.20821,66800000.0
2008-12-02 11:37:00,1.20829,1.20871,1.20806,1.20867,103400000.0
2008-12-02 11:38:00,1.2086,1.20878,1.20815,1.2082,91600000.0
2008-12-02 11:39:00,1.20812,1.20819,1.20773,1.20809,33000000.0
2008-12-02 11:40:00,1.20787,1.20837,1.20753,1.20816,36200000.0
2008-12-02 11:41:00,1.20791,1.20809,1.20758,1.20796,93600000.0
2008-12-02 11:42:00,1.20733,1.20743,1.20706,1.20706,86800000.0
2008-12-02 11:43:00,1.20723,1.20743,1.20722,1.20727,37400000.0
2008-12-02 11:44:00,1.20716,1.2074,1.20716,1.2074,80800000.0
2008-12-02 11:45:00,1.20738,1.20771,1.20723,1.20723,94800000.0
2008-12-02 11:46:00,1.20749,1.2077,1.20717,1.20719,106400000.0
2008-12-02 11:47:00,1.20694,1.20712,1.20676,1.20709,83400000.0
2008-12-02 11:48:00,1.20717,1.20763,1.20686,1.2069,81800000.0
2008-12-02 11:49:00,1.20677,1.20763,1.20668,1.20736,65400000.0
2008-12-02 11:50:00,1.20722,1.20736,1.20698,1.20707,58600000.0
2008-12-02 11:51:00,1.20695,1.20695,1.20656,1.20657,61600000.0
2008-12-02 11:52:00,1.207,1.2073,1.2066,1.2066,130000000.0
2008-12-02 11:53:00,1.20672,1.20813,1.20672,1.20801,130000000.0
2008-12-02 11:54:00,1.20883,1.20883,1.20823,1.20862,107400000.0
2008-12-02 11:55:00,1.20854,1.20874,1.20818,1.20818,96800000.0
2008-12-02 11:56:00,1.20829,1.20829,1.20705,1.20705,74200000.0
2008-12-02 11:57:00,1.20707,1.20723,1.20652,1.20667,90000000.0
2008-12-02 11:58:00,1.20792,1.20852,1.20792,1.20852,104600000.0
2008-12-02 11:59:00,1.20868,1.20876,1.20742,1.20742,96400000.0
2008-12-02 12:00:00,1.20662,1.20667,1.20588,1.20588,98200000.0
2008-12-02 12:01:00,1.20667,1.20771,1.20667,1.20768,88200000.0
2008-12-02 12:02:00,1.208,1.20816,1.20775,1.20812,53000000.0
2008-12-02 12:03:00,1.20794,1.20798,1.20719,1.20763,127000000.0
2008-12-02 12:04:00,1.20764,1.20857,1.20764,1.20833,56400000.0
2008-12-02 12:05:00,1.20748,1.20748,1.20678,1.20678,51600000.0
2008-12-02 12:06:00,1.20676,1.20676,1.20581,1.20596,115800000.0
2008-12-02 12:07:00,1.20602,1.20673,1.20602,1.20666,78200000.0
2008-12-02 12:08:00,1.20708,1.20746,1.20698,1.20703,84200000.0
2008-12-02 12:09:00,1.20734,1.20768,1.20712,1.20727,80800000.0
2008-12-02 12:10:00,1.20584,1.20602,1.20552,1.20558,57600000.0
2008-12-02 12:11:00,1.20575,1.20603,1.20562,1.20572,109700000.0
2008-12-02 12:12:00,1.20531,1.20595,1.20515,1.20515,117600000.0
2008-12-02 12:13:00,1.20489,1.20529,1.20489,1.20524,68200000.0
2008-12-02 12:14:00,1.2056,1.20577,1.20547,1.20553,80000000.0
2008-12-02 12:15:00,1.20595,1.20669,1.20595,1.2063,105000000.0
2008-12-02 12:16:00,1.20663,1.20712,1.2066,1.20668,96600000.0
2008-12-02 12:17:00,1.20698,1.20728,1.20694,1.20703,85600000.0
2008-12-02 12:18:00,1.20669,1.20736,1.20669,1.20693,10200000.0
2008-12-02 12:19:00,1.20728,1.20728,1.20587,1.20645,102000000.0
2008-12-02 12:20:00,1.20602,1.20615,1.20556,1.20584,128400000.0
2008-12-02 12:21:00,1.20548,1.20549,1.20469,1.20469,152800000.0
2008-12-02 12:22:00,1.20464,1.20594,1.20464,1.20594,111600000.0
2008-12-02 12:23:00,1.20719,1.20728,1.20677,1.20678,133000000.0
2008-12-02 12:24:00,1.20684,1.20684,1.20568,1.20587,89800000.0
2008-12-02 12:25:00,1.20586,1.20645,1.20578,1.20626,125000000.0
2008-12-02 12:26:00,1.20637,1.20637,1.20557,1.20597,101000000.0
2008-12-02 12:27:00,1.20669,1.20738,1.20669,1.20738,65000000.0
2008-12-02 12:28:00,1.20658,1.20804,1.20658,1.20782,49200000.0
2008-12-02 12:29:00,1.20785,1.20836,1.20764,1.20802,73600000.0
2008-12-02 12:30:00,1.20775,1.20807,1.20723,1.20796,86800000.0
2008-12-02 12:31:00,1.20821,1.20856,1.20815,1.2085,104600000.0
2008-12-02 12:32:00,1.20853,1.20937,1.20805,1.20805,127800000.0
2008-12-02 12:33:00,1.20896,1.20916,1.20814,1.20916,50800000.0
2008-12-02 12:34:00,1.20946,1.20998,1.20911,1.20998,21400000.0
2008-12-02 12:35:00,1.20988,1.20988,1.20902,1.20936,80000000.0
2008-12-02 12:36:00,1.20928,1.20928,1.2085,1.20909,62400000.0
2008-12-02 12:37:00,1.20872,1.20872,1.20811,1.20811,29000000.0
2008-12-02 12:38:00,1.20782,1.2085,1.20782,1.20801,67600000.0
2008-12-02 12:39:00,1.20832,1.20832,1.20742,1.20746,114600000.0
2008-12-02 12:40:00,1.20701,1.2079,1.20694,1.2079,79600000.0
2008-12-02 12:41:00,1.20765,1.20815,1.20763,1.20815,103000000.0
2008-12-02 12:42:00,1.20747,1.20777,1.20734,1.20736,63200000.0
2008-12-02 12:43:00,1.20711,1.20777,1.20706,1.20706,20800000.0
2008-12-02 12:44:00,1.20822,1.20822,1.20626,1.20626,66200000.0
2008-12-02 12:45:00,1.20611,1.20728,1.20611,1.20711,80800000.0
2008-12-02 12:46:00,1.20759,1.20788,1.2075,1.2075,81800000.0
2008-12-02 12:47:00,1.20763,1.20763,1.20712,1.20712,81400000.0
2008-12-02 12:48:00,1.20705,1.20719,1.20641,1.20672,70400000.0
2008-12-02 12:49:00,1.20686,1.20692,1.20651,1.20661,7200000.0
2008-12-02 12:50:00,1.20675,1.20751,1.20675,1.20692,28200000.0
2008-12-02 12:51:00,1.20686,1.20712,1.20672,1.20712,18000000.0
2008-12-02 12:52:00,1.20712,1.20712,1.20669,1.20691,26600000.0
2008-12-02 12:53:00,1.20702,1.20744,1.20691,1.2072,30400000.0
2008-12-02 12:54:00,1.2072,1.2074,1.20682,1.20686,56600000.0
2008-12-02 12:55:00,1.20704,1.20713,1.2067,1.20709,64800000.0
2008-12-02 12:56:00,1.20778,1.20778,1.2073,1.2073,38400000.0
2008-12-02 12:57:00,1.20692,1.20767,1.20675,1.20732,23800000.0
2008-12-02 12:58:00,1.2059,1.206,1.2059,1.206,7600000.0
2008-12-02 12:59:00,1.20777,1.20777,1.20717,1.20769,7600000.0
2008-12-02 13:00:00,1.20694,1.20727,1.20654,1.20654,53000000.0
2008-12-02 13:01:00,1.20675,1.20675,1.20593,1.20625,24800000.0
2008-12-02 13:02:00,1.20588,1.20616,1.20588,1.20616,52800000.0
2008-12-02 13:03:00,1.20643,1.20647,1.20582,1.20599,32800000.0
2008-12-02 13:04:00,1.20575,1.20584,1.20525,1.20561,27000000.0
2008-12-02 13:05:00,1.20555,1.20692,1.20555,1.20692,23200000.0
2008-12-02 13:06:00,1.20775,1.20801,1.20771,1.20789,108200000.0
2008-12-02 13:07:00,1.2077,1.20818,1.20764,1.20769,39800000.0
2008-12-02 13:08:00,1.20722,1.20722,1.20634,1.20676,29200000.0
2008-12-02 13:09:00,1.20714,1.20728,1.20669,1.20692,74400000.0
2008-12-02 13:10:00,1.20678,1.20752,1.2066,1.20686,108200000.0
2008-12-02 13:11:00,1.20694,1.20722,1.20685,1.20718,76200000.0
2008-12-02 13:12:00,1.2072,1.20739,1.2069,1.2069,19600000.0
2008-12-02 13:13:00,1.20657,1.20657,1.20569,1.20569,13000000.0
2008-12-02 13:14:00,1.20633,1.20633,1.20566,1.20566,10200000.0
2008-12-02 13:15:00,1.20538,1.20571,1.20538,1.20571,9400000.0
2008-12-02 13:16:00,1.20521,1.20533,1.20495,1.20506,27800000.0
2008-12-02 13:17:00,1.20544,1.2063,1.20544,1.2063,7800000.0
2008-12-02 13:18:00,1.2071,1.20813,1.2071,1.2075,93500000.0
2008-12-02 13:19:00,1.20736,1.20736,1.20676,1.20676,40200000.0
2008-12-02 13:20:00,1.20614,1.20707,1.206,1.20707,71000000.0
2008-12-02 13:21:00,1.20687,1.20702,1.20654,1.20702,18000000.0
2008-12-02 13:22:00,1.20668,1.20668,1.20614,1.20628,10600000.0
2008-12-02 13:23:00,1.2065,1.20732,1.2065,1.20682,39000000.0
2008-12-02 13:24:00,1.20671,1.20738,1.20671,1.20721,68200000.0
2008-12-02 13:25:00,1.20684,1.20718,1.20644,1.2071,98400000.0
2008-12-02 13:26:00,1.20715,1.20744,1.20694,1.20694,22600000.0
2008-12-02 13:27:00,1.20646,1.20679,1.20633,1.20638,95400000.0
2008-12-02 13:28:00,1.20617,1.20629,1.20595,1.20595,36200000.0
2008-12-02 13:29:00,1.2105,1.2109,1.2102,1.2106,32800000.0
2008-12-02 13:30:00,1.20605,1.20618,1.20576,1.20576,32800000.0
2008-12-02 13:31:00,1.20575,1.20615,1.205,1.205,39600000.0
2008-12-02 13:32:00,1.20498,1.20514,1.20476,1.20476,62200000.0
2008-12-02 13:33:00,1.20474,1.20501,1.20474,1.20476,76800000.0
2008-12-02 13:34:00,1.20544,1.20544,1.2051,1.20527,9400000.0
2008-12-02 13:35:00,1.2061,1.20637,1.2061,1.20637,2600000.0
2008-12-02 13:36:00,1.20758,1.20806,1.20733,1.20763,21000000.0
2008-12-02 13:37:00,1.20741,1.20755,1.20665,1.20665,20000000.0
2008-12-02 13:38:00,1.20684,1.2072,1.20668,1.20712,17000000.0
2008-12-02 13:39:00,1.20708,1.20722,1.20702,1.2071,33600000.0
2008-12-02 13:40:00,1.20753,1.20774,1.20661,1.20661,67800000.0
2008-12-02 13:41:00,1.20629,1.20629,1.20593,1.20612,22600000.0
2008-12-02 13:42:00,1.20625,1.20644,1.20619,1.20625,9400000.0
2008-12-02 13:43:00,1.20611,1.20656,1.20607,1.20634,14200000.0
2008-12-02 13:44:00,1.20678,1.2072,1.20673,1.2069,14000000.0
2008-12-02 13:45:00,1.2108,1.2111,1.2103,1.2103,11200000.0
2008-12-02 13:46:00,1.21,1.2114,1.21,1.2106,11200000.0
2008-12-02 13:47:00,1.20724,1.20724,1.20687,1.20723,11200000.0
2008-12-02 13:48:00,1.20735,1.20799,1.20705,1.20705,23400000.0
2008-12-02 13:49:00,1.20649,1.20666,1.20639,1.20666,40000000.0
2008-12-02 13:50:00,1.20641,1.20641,1.20623,1.20626,39600000.0
2008-12-02 13:51:00,1.20623,1.20698,1.20623,1.20689,26600000.0
2008-12-02 13:52:00,1.20649,1.20649,1.20588,1.2059,18000000.0
2008-12-02 13:53:00,1.20611,1.20611,1.2059,1.20607,30400000.0
2008-12-02 13:54:00,1.20581,1.20602,1.20581,1.2059,21000000.0
2008-12-02 13:55:00,1.20589,1.20624,1.20589,1.20624,46000000.0
2008-12-02 13:56:00,1.20613,1.20623,1.20564,1.20564,28600000.0
2008-12-02 13:57:00,1.2056,1.20614,1.20552,1.20614,12600000.0
2008-12-02 13:58:00,1.2112,1.2115,1.2109,1.2113,34400000.0
2008-12-02 13:59:00,1.20651,1.20664,1.20605,1.20646,34400000.0
2008-12-02 14:00:00,1.20633,1.20724,1.20633,1.20713,59600000.0
2008-12-02 14:01:00,1.2074,1.20795,1.20732,1.20795,94400000.0
2008-12-02 14:02:00,1.20787,1.20787,1.2075,1.20762,24800000.0
2008-12-02 14:03:00,1.20771,1.20793,1.20771,1.20788,16400000.0
2008-12-02 14:04:00,1.20784,1.20803,1.20749,1.20769,14200000.0
2008-12-02 14:05:00,1.2116,1.2118,1.2104,1.2104,42400000.0
2008-12-02 14:06:00,1.20789,1.20805,1.20735,1.20805,42400000.0
2008-12-02 14:07:00,1.20714,1.2074,1.20714,1.2074,13800000.0
2008-12-02 14:08:00,1.20774,1.20774,1.20643,1.20643,42000000.0
2008-12-02 14:09:00,1.20643,1.20688,1.20643,1.20688,19600000.0
2008-12-02 14:10:00,1.20711,1.20711,1.20702,1.20702,2600000.0
2008-12-02 14:11:00,1.20677,1.2069,1.20663,1.20673,84800000.0
2008-12-02 14:12:00,1.20696,1.20703,1.20658,1.20658,55200000.0
2008-12-02 14:13:00,1.20679,1.20707,1.20677,1.20697,32400000.0
2008-12-02 14:14:00,1.20739,1.20739,1.20731,1.20731,3200000.0
2008-12-02 14:15:00,1.20835,1.20889,1.20802,1.20889,20000000.0
2008-12-02 14:16:00,1.2091,1.2091,1.20865,1.2089,39200000.0
2008-12-02 14:17:00,1.20895,1.21012,1.20895,1.20965,63600000.0
2008-12-02 14:18:00,1.20949,1.20949,1.20831,1.20847,29600000.0
2008-12-02 14:19:00,1.20812,1.21042,1.20812,1.21042,40000000.0
2008-12-02 14:20:00,1.21014,1.21069,1.21014,1.21019,11800000.0
2008-12-02 14:21:00,1.21095,1.21114,1.21075,1.21097,37200000.0
2008-12-02 14:22:00,1.21063,1.21063,1.2101,1.2101,41200000.0
2008-12-02 14:23:00,1.21004,1.21057,1.21004,1.21044,11200000.0
2008-12-02 14:24:00,1.20997,1.21092,1.2094,1.21021,138200000.0
2008-12-02 14:25:00,1.21031,1.21048,1.20967,1.21048,52600000.0
2008-12-02 14:26:00,1.21071,1.21128,1.2107,1.21116,58800000.0
2008-12-02 14:27:00,1.21091,1.21124,1.21028,1.21097,31400000.0
2008-12-02 14:28:00,1.21147,1.21147,1.21093,1.21093,17000000.0
2008-12-02 14:29:00,1.21066,1.21138,1.21048,1.21138,47800000.0
2008-12-02 14:30:00,1.21084,1.21122,1.21084,1.21106,43600000.0
2008-12-02 14:31:00,1.21084,1.21119,1.21084,1.21115,77000000.0
2008-12-02 14:32:00,1.21127,1.21141,1.21062,1.21069,75000000.0
2008-12-02 14:33:00,1.21057,1.21057,1.21028,1.21028,19000000.0
2008-12-02 14:34:00,1.21011,1.21083,1.21011,1.21034,11600000.0
2008-12-02 14:35:00,1.21103,1.21122,1.21071,1.211,8200000.0
2008-12-02 14:36:00,1.21051,1.21089,1.21037,1.21037,12600000.0
2008-12-02 14:37:00,1.21031,1.21082,1.21008,1.21082,17700000.0
2008-12-02 14:38:00,1.21074,1.21075,1.21055,1.21055,41600000.0
2008-12-02 14:39:00,1.21036,1.21061,1.20978,1.20978,68800000.0
2008-12-02 14:40:00,1.20985,1.21041,1.20985,1.21019,21200000.0
2008-12-02 14:41:00,1.2102,1.21046,1.2102,1.21046,16800000.0
2008-12-02 14:42:00,1.21051,1.21103,1.21049,1.21095,15000000.0
2008-12-02 14:43:00,1.21079,1.21132,1.21056,1.21123,7200000.0
2008-12-02 14:44:00,1.21145,1.21145,1.21123,1.21123,10000000.0
2008-12-02 14:45:00,1.21133,1.21133,1.21061,1.21061,51200000.0
2008-12-02 14:46:00,1.21108,1.21142,1.21108,1.21114,55600000.0
2008-12-02 14:47:00,1.21099,1.21145,1.21099,1.21145,40000000.0
2008-12-02 14:48:00,1.21125,1.21125,1.21091,1.21094,26800000.0
2008-12-02 14:49:00,1.2101,1.2101,1.2097,1.21,89800000.0
2008-12-02 14:50:00,1.21118,1.21118,1.21058,1.21108,89800000.0
2008-12-02 14:51:00,1.21148,1.21171,1.21075,1.21075,76800000.0
2008-12-02 14:52:00,1.21067,1.21097,1.21062,1.21097,40000000.0
2008-12-02 14:53:00,1.21118,1.21171,1.21118,1.21167,80400000.0
2008-12-02 14:54:00,1.21174,1.21209,1.2112,1.21209,12600000.0
2008-12-02 14:55:00,1.2121,1.21231,1.21151,1.21154,24600000.0
2008-12-02 14:56:00,1.21149,1.21209,1.21149,1.2116,117200000.0
2008-12-02 14:57:00,1.21161,1.21198,1.21151,1.21168,126200000.0
2008-12-02 14:58:00,1.21144,1.21203,1.21124,1.2114,74800000.0
2008-12-02 14:59:00,1.21153,1.21223,1.21153,1.21223,15600000.0
2008-12-02 15:00:00,1.21229,1.21229,1.21156,1.21156,39800000.0
2008-12-02 15:01:00,1.21136,1.21158,1.21136,1.21158,27200000.0
2008-12-02 15:02:00,1.21129,1.21193,1.21129,1.21193,28200000.0
2008-12-02 15:03:00,1.21214,1.21214,1.21127,1.21134,68800000.0
2008-12-02 15:04:00,1.2117,1.21185,1.21143,1.21172,57400000.0
2008-12-02 15:05:00,1.21182,1.21182,1.21127,1.21135,54400000.0
2008-12-02 15:06:00,1.21204,1.21229,1.21184,1.21209,104200000.0
2008-12-02 15:07:00,1.21205,1.21216,1.21178,1.21195,93400000.0
2008-12-02 15:08:00,1.21199,1.21249,1.21199,1.2123,19200000.0
2008-12-02 15:09:00,1.21211,1.21278,1.21204,1.21225,12800000.0
2008-12-02 15:10:00,1.21225,1.21228,1.2117,1.2117,34000000.0
2008-12-02 15:11:00,1.21188,1.21255,1.21188,1.21205,37400000.0
2008-12-02 15:12:00,1.21217,1.21281,1.21217,1.21253,21800000.0
2008-12-02 15:13:00,1.21248,1.21248,1.2118,1.2118,35000000.0
2008-12-02 15:14:00,1.21196,1.21202,1.21165,1.21196,61800000.0
2008-12-02 15:15:00,1.21236,1.2125,1.21212,1.21212,53200000.0
2008-12-02 15:16:00,1.21155,1.21279,1.21155,1.21237,32800000.0
2008-12-02 15:17:00,1.21232,1.21289,1.21218,1.21218,58800000.0
2008-12-02 15:18:00,1.21226,1.21226,1.21149,1.21149,23600000.0
2008-12-02 15:19:00,1.21132,1.21181,1.2109,1.2109,53200000.0
2008-12-02 15:20:00,1.2105,1.21102,1.21036,1.21036,56400000.0
2008-12-02 15:21:00,1.21105,1.21135,1.21087,1.21135,41200000.0
2008-12-02 15:22:00,1.21131,1.21152,1.21124,1.21124,32200000.0
2008-12-02 15:23:00,1.21181,1.21215,1.21176,1.21215,44600000.0
2008-12-02 15:24:00,1.21171,1.21183,1.21158,1.21165,41600000.0
2008-12-02 15:25:00,1.2115,1.21176,1.2114,1.21151,72700000.0
2008-12-02 15:26:00,1.21165,1.21193,1.21145,1.21145,130800000.0
2008-12-02 15:27:00,1.21124,1.21182,1.21115,1.21182,119600000.0
2008-12-02 15:28:00,1.212,1.21213,1.21153,1.21153,128400000.0
2008-12-02 15:29:00,1.21111,1.21111,1.21097,1.21097,2600000.0
2008-12-02 15:30:00,1.21184,1.21236,1.21181,1.21181,11600000.0
2008-12-02 15:31:00,1.21231,1.21256,1.21214,1.21226,38800000.0
2008-12-02 15:32:00,1.21224,1.21296,1.21224,1.21296,32400000.0
2008-12-02 15:33:00,1.21255,1.2126,1.21219,1.21221,64600000.0
2008-12-02 15:34:00,1.21247,1.21268,1.21186,1.21237,132200000.0
2008-12-02 15:35:00,1.21232,1.21306,1.21232,1.21306,38000000.0
2008-12-02 15:36:00,1.21356,1.21356,1.21151,1.21151,4600000.0
2008-12-02 15:37:00,1.21111,1.21161,1.21088,1.21109,116000000.0
2008-12-02 15:38:00,1.21107,1.21148,1.211,1.21124,70800000.0
2008-12-02 15:39:00,1.21073,1.21073,1.21016,1.21053,45400000.0
2008-12-02 15:40:00,1.21054,1.21106,1.21053,1.21106,36600000.0
2008-12-02 15:41:00,1.2109,1.21162,1.2109,1.21126,83600000.0
2008-12-02 15:42:00,1.21114,1.2116,1.2109,1.21153,87000000.0
2008-12-02 15:43:00,1.2114,1.21145,1.21103,1.21134,11000000.0
2008-12-02 15:44:00,1.21134,1.21134,1.21097,1.21105,14600000.0
2008-12-02 15:45:00,1.21098,1.21098,1.21067,1.21085,42000000.0
2008-12-02 15:46:00,1.2108,1.2108,1.2102,1.2102,36600000.0
2008-12-02 15:47:00,1.21094,1.21146,1.21094,1.21146,18600000.0
2008-12-02 15:48:00,1.21095,1.21095,1.2107,1.2108,24600000.0
2008-12-02 15:49:00,1.21004,1.21004,1.20935,1.20935,60600000.0
2008-12-02 15:50:00,1.20919,1.20962,1.20904,1.20942,22000000.0
2008-12-02 15:51:00,1.20943,1.21028,1.20938,1.21012,34800000.0
2008-12-02 15:52:00,1.20975,1.21067,1.20972,1.21005,10400000.0
2008-12-02 15:53:00,1.21097,1.21097,1.21015,1.21015,53000000.0
2008-12-02 15:54:00,1.21007,1.21041,1.21002,1.21035,44200000.0
2008-12-02 15:55:00,1.21021,1.21026,1.20961,1.20961,18400000.0
2008-12-02 15:56:00,1.20984,1.21036,1.20984,1.20997,18800000.0
2008-12-02 15:57:00,1.2103,1.2103,1.20959,1.21024,22400000.0
2008-12-02 15:58:00,1.21033,1.21052,1.21024,1.2105,12200000.0
2008-12-02 15:59:00,1.21019,1.21043,1.21012,1.21043,18200000.0
2008-12-02 16:00:00,1.21086,1.21086,1.21017,1.21086,18800000.0
2008-12-02 16:01:00,1.21097,1.21109,1.21048,1.21048,19200000.0
2008-12-02 16:02:00,1.21039,1.21075,1.21039,1.21047,6200000.0
2008-12-02 16:03:00,1.21022,1.21069,1.20983,1.20988,17200000.0
2008-12-02 16:04:00,1.20995,1.21014,1.20947,1.20983,21600000.0
2008-12-02 16:05:00,1.20931,1.20978,1.20917,1.20969,16800000.0
2008-12-02 16:06:00,1.20896,1.20946,1.2089,1.2089,10400000.0
2008-12-02 16:07:00,1.20965,1.20994,1.20932,1.20958,18400000.0
2008-12-02 16:08:00,1.20951,1.20951,1.20876,1.20882,14800000.0
2008-12-02 16:09:00,1.2095,1.20972,1.20923,1.20944,15000000.0
2008-12-02 16:10:00,1.20955,1.20955,1.20911,1.20954,18800000.0
2008-12-02 16:11:00,1.21014,1.21032,1.21011,1.21031,34800000.0
2008-12-02 16:12:00,1.21063,1.21095,1.21024,1.21095,11000000.0
2008-12-02 16:13:00,1.21075,1.21082,1.21024,1.21071,21000000.0
2008-12-02 16:14:00,1.21112,1.21152,1.21082,1.21138,9400000.0
2008-12-02 16:15:00,1.21171,1.21171,1.21112,1.21126,9600000.0
2008-12-02 16:16:00,1.21154,1.21154,1.21106,1.21117,17800000.0
2008-12-02 16:17:00,1.21137,1.21181,1.21133,1.21134,11600000.0
2008-12-02 16:18:00,1.21134,1.21165,1.21117,1.21155,12000000.0
2008-12-02 16:19:00,1.21137,1.21155,1.21121,1.21121,15600000.0
2008-12-02 16:20:00,1.21115,1.21142,1.21115,1.21135,11800000.0
2008-12-02 16:21:00,1.21153,1.21153,1.21079,1.21093,22400000.0
2008-12-02 16:22:00,1.21111,1.21147,1.21111,1.21122,11600000.0
2008-12-02 16:23:00,1.21087,1.21119,1.21071,1.21119,8200000.0
2008-12-02 16:24:00,1.21099,1.21157,1.21098,1.21112,11600000.0
2008-12-02 16:25:00,1.21085,1.21149,1.21085,1.21147,10400000.0
2008-12-02 16:26:00,1.21154,1.21155,1.21095,1.21155,18800000.0
2008-12-02 16:27:00,1.21163,1.21163,1.21108,1.21123,26200000.0
2008-12-02 16:28:00,1.21074,1.21174,1.21074,1.21149,11000000.0
2008-12-02 16:29:00,1.21134,1.21205,1.2113,1.2113,8800000.0
2008-12-02 16:30:00,1.21123,1.21123,1.21086,1.21086,6800000.0
2008-12-02 16:31:00,1.21092,1.21096,1.21029,1.21096,16400000.0
2008-12-02 16:32:00,1.2111,1.21136,1.21102,1.21105,13000000.0
2008-12-02 16:33:00,1.21142,1.21142,1.21081,1.21111,15400000.0
2008-12-02 16:34:00,1.21151,1.21151,1.21055,1.21073,29400000.0
2008-12-02 16:35:00,1.21071,1.21252,1.21071,1.21215,14800000.0
2008-12-02 16:36:00,1.21241,1.21279,1.2124,1.21273,26200000.0
2008-12-02 16:37:00,1.21253,1.21266,1.21191,1.21221,14000000.0
2008-12-02 16:38:00,1.21215,1.21307,1.21208,1.21251,16200000.0
2008-12-02 16:39:00,1.21212,1.21241,1.212,1.212,22400000.0
2008-12-02 16:40:00,1.21191,1.21191,1.21083,1.21116,18000000.0
2008-12-02 16:41:00,1.21123,1.21123,1.21059,1.2106,17000000.0
2008-12-02 16:42:00,1.21081,1.21122,1.21065,1.21098,25600000.0
2008-12-02 16:43:00,1.21057,1.21094,1.21009,1.21094,19800000.0
2008-12-02 16:44:00,1.21166,1.21258,1.21166,1.21258,21200000.0
2008-12-02 16:45:00,1.21247,1.21258,1.21196,1.2121,12200000.0
2008-12-02 16:46:00,1.21247,1.21247,1.21121,1.21121,11000000.0
2008-12-02 16:47:00,1.21221,1.21262,1.21206,1.21259,14200000.0
2008-12-02 16:48:00,1.2123,1.2123,1.21114,1.21135,26200000.0
2008-12-02 16:49:00,1.21151,1.21151,1.21024,1.21072,27200000.0
2008-12-02 16:50:00,1.21102,1.21238,1.21081,1.21238,14800000.0
2008-12-02 16:51:00,1.21232,1.21283,1.21209,1.21247,20200000.0
2008-12-02 16:52:00,1.21245,1.21245,1.21044,1.21065,12200000.0
2008-12-02 16:53:00,1.21165,1.21174,1.21118,1.21118,17800000.0
2008-12-02 16:54:00,1.21102,1.21126,1.21099,1.21105,13200000.0
2008-12-02 16:55:00,1.2113,1.2116,1.21107,1.21148,27800000.0
2008-12-02 16:56:00,1.21199,1.21208,1.21117,1.21117,16400000.0
2008-12-02 16:57:00,1.21097,1.21116,1.21063,1.21093,21400000.0
2008-12-02 16:58:00,1.21182,1.21264,1.21136,1.21257,9400000.0
2008-12-02 16:59:00,1.21282,1.2132,1.21256,1.2132,32200000.0
2008-12-02 17:00:00,1.21356,1.21401,1.21356,1.21401,15800000.0
2008-12-02 17:01:00,1.213,1.21335,1.2125,1.21297,13000000.0
2008-12-02 17:02:00,1.21353,1.21432,1.21353,1.21375,18200000.0
2008-12-02 17:03:00,1.21364,1.21425,1.21359,1.21379,22600000.0
2008-12-02 17:04:00,1.21449,1.21499,1.21428,1.21428,27600000.0
2008-12-02 17:05:00,1.21315,1.21387,1.21315,1.21356,17600000.0
2008-12-02 17:06:00,1.21353,1.21404,1.21289,1.21316,23000000.0
2008-12-02 17:07:00,1.21393,1.21393,1.21301,1.21358,20600000.0
2008-12-02 17:08:00,1.21293,1.21344,1.21248,1.2132,20800000.0
2008-12-02 17:09:00,1.21311,1.21363,1.21292,1.21292,26400000.0
2008-12-02 17:10:00,1.21292,1.21345,1.21292,1.21327,31600000.0
2008-12-02 17:11:00,1.2133,1.21382,1.21294,1.21294,21200000.0
2008-12-02 17:12:00,1.21314,1.21434,1.21314,1.214,18800000.0
2008-12-02 17:13:00,1.213,1.21347,1.21268,1.21347,22000000.0
2008-12-02 17:14:00,1.2138,1.2138,1.21265,1.21292,18200000.0
2008-12-02 17:15:00,1.21209,1.21281,1.21209,1.21251,23600000.0
2008-12-02 17:16:00,1.21237,1.21284,1.21207,1.21258,22800000.0
2008-12-02 17:17:00,1.21229,1.21315,1.21229,1.21315,17800000.0
2008-12-02 17:18:00,1.21332,1.2134,1.21276,1.21295,30800000.0
2008-12-02 17:19:00,1.21269,1.21372,1.21199,1.21372,33800000.0
2008-12-02 17:20:00,1.21336,1.21346,1.21266,1.21287,16600000.0
2008-12-02 17:21:00,1.21362,1.21435,1.21326,1.21347,34400000.0
2008-12-02 17:22:00,1.21363,1.21363,1.21288,1.21319,17800000.0
2008-12-02 17:23:00,1.21344,1.21379,1.21332,1.21357,31800000.0
2008-12-02 17:24:00,1.2136,1.2144,1.21359,1.21424,23200000.0
2008-12-02 17:25:00,1.21433,1.21499,1.21428,1.21432,21200000.0
2008-12-02 17:26:00,1.214,1.21467,1.214,1.21429,23600000.0
2008-12-02 17:27:00,1.21418,1.21418,1.21341,1.21357,18000000.0
2008-12-02 17:28:00,1.21324,1.21432,1.21324,1.21424,9600000.0
2008-12-02 17:29:00,1.21471,1.21486,1.21444,1.21467,28200000.0
2008-12-02 17:30:00,1.2149,1.21563,1.21475,1.21511,12600000.0
2008-12-02 17:31:00,1.21474,1.21513,1.21423,1.2144,10400000.0
2008-12-02 17:32:00,1.21464,1.21469,1.21419,1.21433,33600000.0
2008-12-02 17:33:00,1.21451,1.21483,1.21441,1.2145,35800000.0
2008-12-02 17:34:00,1.21393,1.21423,1.2134,1.21355,13800000.0
2008-12-02 17:35:00,1.21345,1.21396,1.21345,1.21362,23000000.0
2008-12-02 17:36:00,1.21369,1.21369,1.21343,1.21347,18000000.0
2008-12-02 17:37:00,1.21352,1.21352,1.21307,1.2132,20800000.0
2008-12-02 17:38:00,1.21337,1.21419,1.21337,1.21355,19600000.0
2008-12-02 17:39:00,1.21341,1.21479,1.21341,1.21479,22800000.0
2008-12-02 17:40:00,1.21491,1.21543,1.21469,1.21471,16800000.0
2008-12-02 17:41:00,1.21467,1.21495,1.2141,1.21495,32600000.0
2008-12-02 17:42:00,1.21447,1.21472,1.21443,1.21446,11600000.0
2008-12-02 17:43:00,1.21408,1.21454,1.21402,1.21418,18400000.0
2008-12-02 17:44:00,1.2141,1.21446,1.21389,1.21446,16600000.0
2008-12-02 17:45:00,1.21432,1.21496,1.21432,1.21436,25200000.0
2008-12-02 17:46:00,1.2147,1.2147,1.21348,1.21348,14400000.0
2008-12-02 17:47:00,1.2127,1.21298,1.21264,1.21284,10000000.0
2008-12-02 17:48:00,1.21228,1.21265,1.21199,1.21213,19000000.0
2008-12-02 17:49:00,1.21194,1.21274,1.21167,1.21274,34200000.0
2008-12-02 17:50:00,1.21256,1.21261,1.21203,1.21203,17200000.0
2008-12-02 17:51:00,1.21186,1.21261,1.21186,1.21193,16400000.0
2008-12-02 17:52:00,1.21246,1.21265,1.21204,1.21204,9200000.0
2008-12-02 17:53:00,1.21231,1.21231,1.21139,1.21139,8800000.0
2008-12-02 17:54:00,1.21225,1.21238,1.21165,1.21165,9400000.0
2008-12-02 17:55:00,1.21217,1.21217,1.21148,1.21198,15000000.0
2008-12-02 17:56:00,1.2126,1.21303,1.21216,1.21231,21800000.0
2008-12-02 17:57:00,1.21284,1.21318,1.21209,1.21318,14600000.0
2008-12-02 17:58:00,1.2123,1.21283,1.21122,1.21122,15800000.0
2008-12-02 17:59:00,1.21158,1.21158,1.21054,1.21054,7800000.0
2008-12-02 18:00:00,1.21054,1.21064,1.21018,1.21064,17600000.0
2008-12-02 18:01:00,1.21064,1.2113,1.21064,1.21073,17200000.0
2008-12-02 18:02:00,1.21057,1.21119,1.21057,1.21077,10400000.0
2008-12-02 18:03:00,1.21039,1.21131,1.2103,1.21131,15400000.0
2008-12-02 18:04:00,1.21096,1.21117,1.21032,1.2107,16200000.0
2008-12-02 18:05:00,1.21087,1.21154,1.21074,1.21134,17400000.0
2008-12-02 18:06:00,1.21161,1.21194,1.21135,1.21194,18600000.0
2008-12-02 18:07:00,1.21185,1.21291,1.21185,1.21291,23200000.0
2008-12-02 18:08:00,1.21205,1.21207,1.21136,1.21207,8800000.0
2008-12-02 18:09:00,1.21118,1.21118,1.21053,1.21118,13200000.0
2008-12-02 18:10:00,1.21156,1.21214,1.21129,1.21214,29600000.0
2008-12-02 18:11:00,1.2123,1.213,1.21218,1.21222,29000000.0
2008-12-02 18:12:00,1.21236,1.2131,1.21229,1.21298,14800000.0
2008-12-02 18:13:00,1.21263,1.21305,1.21174,1.21175,26600000.0
2008-12-02 18:14:00,1.21237,1.21271,1.21213,1.21213,30600000.0
2008-12-02 18:15:00,1.21229,1.21229,1.2109,1.2109,21200000.0
2008-12-02 18:16:00,1.21053,1.21085,1.21027,1.21032,13000000.0
2008-12-02 18:17:00,1.21106,1.21144,1.21072,1.2113,13800000.0
2008-12-02 18:18:00,1.21155,1.21203,1.21129,1.21203,12200000.0
2008-12-02 18:19:00,1.21203,1.21321,1.21203,1.21297,23100000.0
2008-12-02 18:20:00,1.21284,1.21336,1.21214,1.21336,19200000.0
2008-12-02 18:21:00,1.21357,1.21357,1.21294,1.21298,20000000.0
2008-12-02 18:22:00,1.21246,1.2126,1.21235,1.21235,17800000.0
2008-12-02 18:23:00,1.21172,1.21209,1.21155,1.21155,21000000.0
2008-12-02 18:24:00,1.21092,1.21161,1.21092,1.21105,17200000.0
2008-12-02 18:25:00,1.21102,1.21171,1.21097,1.2116,16800000.0
2008-12-02 18:26:00,1.21126,1.2126,1.21126,1.2126,17800000.0
2008-12-02 18:27:00,1.2131,1.21373,1.21282,1.2132,20800000.0
2008-12-02 18:28:00,1.2122,1.21262,1.21181,1.2119,20000000.0
2008-12-02 18:29:00,1.21195,1.2126,1.21132,1.2126,20200000.0
2008-12-02 18:30:00,1.2127,1.213,1.21172,1.21172,16800000.0
2008-12-02 18:31:00,1.21186,1.21253,1.21186,1.21202,14200000.0
2008-12-02 18:32:00,1.21259,1.21307,1.21242,1.21242,22000000.0
2008-12-02 18:33:00,1.21202,1.21251,1.21202,1.21222,32800000.0
2008-12-02 18:34:00,1.21226,1.21236,1.21198,1.21202,18200000.0
2008-12-02 18:35:00,1.21192,1.21239,1.21182,1.21217,34800000.0
2008-12-02 18:36:00,1.21221,1.2123,1.21175,1.21195,16400000.0
2008-12-02 18:37:00,1.21158,1.21258,1.2115,1.2121,14200000.0
2008-12-02 18:38:00,1.2118,1.2123,1.21176,1.21207,24600000.0
2008-12-02 18:39:00,1.21179,1.21179,1.21132,1.21132,12400000.0
2008-12-02 18:40:00,1.21151,1.21153,1.21115,1.21123,9400000.0
2008-12-02 18:41:00,1.21121,1.21158,1.21121,1.2115,22600000.0
2008-12-02 18:42:00,1.2113,1.21195,1.2113,1.21165,15000000.0
2008-12-02 18:43:00,1.21191,1.21241,1.21191,1.21241,8400000.0
2008-12-02 18:44:00,1.21213,1.21213,1.21176,1.21191,18200000.0
2008-12-02 18:45:00,1.21139,1.2121,1.21139,1.2121,21000000.0
2008-12-02 18:46:00,1.21185,1.21212,1.21175,1.21196,11600000.0
2008-12-02 18:47:00,1.21206,1.21246,1.21206,1.21246,8600000.0
2008-12-02 18:48:00,1.21293,1.21319,1.21284,1.21287,9400000.0
2008-12-02 18:49:00,1.21272,1.21333,1.21259,1.21259,18200000.0
2008-12-02 18:50:00,1.21226,1.21226,1.21136,1.21136,10000000.0
2008-12-02 18:51:00,1.21207,1.21224,1.21186,1.21213,41600000.0
2008-12-02 18:52:00,1.21206,1.21214,1.21134,1.21134,15800000.0
2008-12-02 18:53:00,1.21019,1.21084,1.21016,1.21016,14000000.0
2008-12-02 18:54:00,1.2099,1.21054,1.20896,1.21032,22800000.0
2008-12-02 18:55:00,1.21048,1.21082,1.20992,1.20992,16200000.0
2008-12-02 18:56:00,1.21026,1.21103,1.21009,1.21039,18200000.0
2008-12-02 18:57:00,1.2103,1.21108,1.2103,1.211,13000000.0
2008-12-02 18:58:00,1.21129,1.21151,1.21112,1.21112,19400000.0
2008-12-02 18:59:00,1.2115,1.21176,1.21038,1.21038,7600000.0
2008-12-02 19:00:00,1.21083,1.21128,1.21083,1.21115,22400000.0
2008-12-02 19:01:00,1.21111,1.21195,1.21111,1.21161,20800000.0
2008-12-02 19:02:00,1.21127,1.21217,1.21127,1.21217,15600000.0
2008-12-02 19:03:00,1.21274,1.21274,1.21224,1.21224,6800000.0
2008-12-02 19:04:00,1.21184,1.21184,1.21108,1.21108,8000000.0
2008-12-02 19:05:00,1.21132,1.2122,1.21131,1.2122,9800000.0
2008-12-02 19:06:00,1.2127,1.21316,1.21219,1.21219,9400000.0
2008-12-02 19:07:00,1.21235,1.21298,1.21221,1.21298,16600000.0
2008-12-02 19:08:00,1.2131,1.21314,1.21243,1.21314,13600000.0
2008-12-02 19:09:00,1.2131,1.2132,1.21255,1.21306,8800000.0
2008-12-02 19:10:00,1.2133,1.2133,1.21292,1.21324,12400000.0
2008-12-02 19:11:00,1.21285,1.21327,1.21237,1.21237,12600000.0
2008-12-02 19:12:00,1.21181,1.21216,1.21119,1.21119,20600000.0
2008-12-02 19:13:00,1.21105,1.21143,1.21104,1.21104,12200000.0
2008-12-02 19:14:00,1.21201,1.2128,1.21201,1.21279,27800000.0
2008-12-02 19:15:00,1.21307,1.21311,1.21256,1.21256,31000000.0
2008-12-02 19:16:00,1.21338,1.21366,1.2132,1.2132,14600000.0
2008-12-02 19:17:00,1.21307,1.21345,1.21262,1.21274,18600000.0
2008-12-02 19:18:00,1.2093,1.2097,1.2092,1.2094,28000000.0
2008-12-02 19:19:00,1.2095,1.2096,1.2085,1.2089,28000000.0
2008-12-02 19:20:00,1.21254,1.21353,1.21223,1.21223,28000000.0
2008-12-02 19:21:00,1.21311,1.21356,1.21299,1.21314,24400000.0
2008-12-02 19:22:00,1.2134,1.2134,1.21252,1.21262,7400000.0
2008-12-02 19:23:00,1.21267,1.21288,1.21225,1.21225,11800000.0
2008-12-02 19:24:00,1.21204,1.21245,1.21168,1.21233,22600000.0
2008-12-02 19:25:00,1.21244,1.21262,1.21225,1.21225,15200000.0
2008-12-02 19:26:00,1.21217,1.21221,1.21181,1.21181,9800000.0
2008-12-02 19:27:00,1.21192,1.21197,1.21174,1.2119,20400000.0
2008-12-02 19:28:00,1.21209,1.21246,1.21179,1.21179,18400000.0
2008-12-02 19:29:00,1.21207,1.21234,1.21192,1.2122,22800000.0
2008-12-02 19:30:00,1.2122,1.21282,1.21177,1.21282,16600000.0
2008-12-02 19:31:00,1.21279,1.21306,1.21206,1.21206,19000000.0
2008-12-02 19:32:00,1.21242,1.21242,1.21134,1.21134,13000000.0
2008-12-02 19:33:00,1.21073,1.21114,1.21071,1.21071,22200000.0
2008-12-02 19:34:00,1.21015,1.21015,1.20942,1.20943,10600000.0
2008-12-02 19:35:00,1.20964,1.21033,1.20964,1.21033,21000000.0
2008-12-02 19:36:00,1.21126,1.21173,1.211,1.211,17600000.0
2008-12-02 19:37:00,1.21155,1.21233,1.21155,1.2123,14200000.0
2008-12-02 19:38:00,1.21283,1.21283,1.21184,1.21184,29200000.0
2008-12-02 19:39:00,1.21144,1.21183,1.21116,1.21116,12000000.0
2008-12-02 19:40:00,1.21145,1.2116,1.21109,1.21139,9400000.0
2008-12-02 19:41:00,1.21146,1.21199,1.21146,1.21199,13400000.0
2008-12-02 19:42:00,1.21183,1.21218,1.21155,1.21155,38800000.0
2008-12-02 19:43:00,1.21127,1.21127,1.21084,1.21124,10800000.0
2008-12-02 19:44:00,1.21142,1.21159,1.21129,1.21159,20200000.0
2008-12-02 19:45:00,1.21153,1.21153,1.21057,1.21057,11000000.0
2008-12-02 19:46:00,1.21001,1.21052,1.20997,1.2104,26600000.0
2008-12-02 19:47:00,1.21101,1.21191,1.21098,1.21187,18000000.0
2008-12-02 19:48:00,1.21183,1.21223,1.21165,1.21168,15000000.0
2008-12-02 19:49:00,1.21174,1.21197,1.21167,1.21176,13400000.0
2008-12-02 19:50:00,1.21194,1.21194,1.21168,1.21186,9400000.0
2008-12-02 19:51:00,1.21144,1.21151,1.21054,1.21064,20000000.0
2008-12-02 19:52:00,1.2093,1.2094,1.2078,1.2082,14600000.0
2008-12-02 19:53:00,1.2085,1.2086,1.2079,1.2085,14600000.0
2008-12-02 19:54:00,1.20998,1.21013,1.20974,1.20992,14600000.0
2008-12-02 19:55:00,1.2101,1.21057,1.2101,1.21057,27600000.0
2008-12-02 19:56:00,1.2105,1.21051,1.20991,1.21037,18200000.0
2008-12-02 19:57:00,1.21022,1.2119,1.21022,1.21167,9800000.0
2008-12-02 19:58:00,1.21211,1.21211,1.21053,1.21053,11400000.0
2008-12-02 19:59:00,1.2107,1.21156,1.2107,1.21111,14000000.0
2008-12-02 20:00:00,1.21078,1.21106,1.21058,1.21106,11400000.0
2008-12-02 20:01:00,1.21157,1.21157,1.2109,1.21153,21800000.0
2008-12-02 20:02:00,1.2077,1.2083,1.2076,1.2079,9800000.0
2008-12-02 20:03:00,1.21198,1.2123,1.21195,1.21195,9800000.0
2008-12-02 20:04:00,1.21157,1.21201,1.21137,1.21158,26600000.0
2008-12-02 20:05:00,1.21147,1.21188,1.21134,1.21159,23800000.0
2008-12-02 20:06:00,1.21031,1.21079,1.20998,1.21054,14200000.0
2008-12-02 20:07:00,1.21038,1.21072,1.21005,1.21072,19600000.0
2008-12-02 20:08:00,1.21049,1.21049,1.20968,1.20997,10200000.0
2008-12-02 20:09:00,1.20963,1.20998,1.20932,1.20998,27000000.0
2008-12-02 20:10:00,1.20988,1.20989,1.20956,1.20973,21400000.0
2008-12-02 20:11:00,1.2056,1.206,1.2056,1.2056,13600000.0
2008-12-02 20:12:00,1.20995,1.21162,1.20995,1.21162,13600000.0
2008-12-02 20:13:00,1.21088,1.21107,1.21068,1.21095,20400000.0
2008-12-02 20:14:00,1.21096,1.21158,1.21051,1.21051,23800000.0
2008-12-02 20:15:00,1.21018,1.21018,1.20928,1.20939,9200000.0
2008-12-02 20:16:00,1.20956,1.21034,1.2092,1.21005,23000000.0
2008-12-02 20:17:00,1.21,1.21033,1.20982,1.21016,25800000.0
2008-12-02 20:18:00,1.20996,1.21031,1.20941,1.20973,17000000.0
2008-12-02 20:19:00,1.20983,1.20983,1.20894,1.20894,19000000.0
2008-12-02 20:20:00,1.2082,1.20924,1.2082,1.20875,10200000.0
2008-12-02 20:21:00,1.20952,1.20952,1.20921,1.20929,21600000.0
2008-12-02 20:22:00,1.20925,1.21005,1.20925,1.20985,12200000.0
2008-12-02 20:23:00,1.21005,1.21075,1.21005,1.21039,23600000.0
2008-12-02 20:24:00,1.21083,1.21105,1.21057,1.21105,24000000.0
2008-12-02 20:25:00,1.21068,1.21068,1.20964,1.21038,30600000.0
2008-12-02 20:26:00,1.21074,1.21094,1.2102,1.2102,10600000.0
2008-12-02 20:27:00,1.21045,1.21143,1.21045,1.21091,15000000.0
2008-12-02 20:28:00,1.21087,1.21102,1.2106,1.21102,18600000.0
2008-12-02 20:29:00,1.21067,1.21067,1.20984,1.21016,16800000.0
2008-12-02 20:30:00,1.20995,1.21022,1.20952,1.21022,11200000.0
2008-12-02 20:31:00,1.20966,1.20966,1.20857,1.2087,12400000.0
2008-12-02 20:32:00,1.20872,1.20885,1.20817,1.20831,23200000.0
2008-12-02 20:33:00,1.20972,1.21057,1.20972,1.20995,8400000.0
2008-12-02 20:34:00,1.20971,1.20999,1.20971,1.20998,22200000.0
2008-12-02 20:35:00,1.21035,1.21121,1.21035,1.2108,24600000.0
2008-12-02 20:36:00,1.21028,1.21047,1.21009,1.21026,8200000.0
2008-12-02 20:37:00,1.21047,1.21086,1.2102,1.21044,12000000.0
2008-12-02 20:38:00,1.21027,1.21063,1.21006,1.21063,14200000.0
2008-12-02 20:39:00,1.20972,1.21069,1.20949,1.21069,42000000.0
2008-12-02 20:40:00,1.21052,1.21081,1.21042,1.21042,33000000.0
2008-12-02 20:41:00,1.2052,1.2054,1.2047,1.2051,21800000.0
2008-12-02 20:42:00,1.21038,1.21074,1.21008,1.21043,21800000.0
2008-12-02 20:43:00,1.21029,1.21093,1.21015,1.21024,9400000.0
2008-12-02 20:44:00,1.21082,1.21092,1.21024,1.21027,28600000.0
2008-12-02 20:45:00,1.21022,1.21052,1.21022,1.21052,12200000.0
2008-12-02 20:46:00,1.21063,1.21095,1.21063,1.21087,9600000.0
2008-12-02 20:47:00,1.21087,1.21126,1.2106,1.2112,7800000.0
2008-12-02 20:48:00,1.21063,1.21123,1.21063,1.21079,21200000.0
2008-12-02 20:49:00,1.21073,1.21095,1.21033,1.21033,23000000.0
2008-12-02 20:50:00,1.21016,1.21016,1.20908,1.20908,27200000.0
2008-12-02 20:51:00,1.2092,1.20932,1.20909,1.20909,13800000.0
2008-12-02 20:52:00,1.2091,1.20911,1.2083,1.20849,12000000.0
2008-12-02 20:53:00,1.20807,1.20833,1.20807,1.20824,23000000.0
2008-12-02 20:54:00,1.20828,1.20828,1.2077,1.20821,14400000.0
2008-12-02 20:55:00,1.20786,1.20818,1.20783,1.20792,22200000.0
2008-12-02 20:56:00,1.20823,1.20872,1.20812,1.20812,11000000.0
2008-12-02 20:57:00,1.20834,1.20834,1.20752,1.20752,18800000.0
2008-12-02 20:58:00,1.20856,1.20912,1.20829,1.20912,20200000.0
2008-12-02 20:59:00,1.20901,1.20965,1.2085,1.20906,17400000.0
2008-12-02 21:00:00,1.20863,1.20871,1.2083,1.2083,10000000.0
2008-12-02 21:01:00,1.2086,1.20888,1.2086,1.20865,14600000.0
2008-12-02 21:02:00,1.20857,1.20903,1.20823,1.20823,17200000.0
2008-12-02 21:03:00,1.20896,1.20896,1.20761,1.20766,29800000.0
2008-12-02 21:04:00,1.20695,1.20697,1.20672,1.20676,15600000.0
2008-12-02 21:05:00,1.20718,1.20718,1.20621,1.20626,19000000.0
2008-12-02 21:06:00,1.2065,1.20756,1.2065,1.20727,20200000.0
2008-12-02 21:07:00,1.20699,1.20754,1.20699,1.20734,9400000.0
2008-12-02 21:08:00,1.20717,1.20717,1.20658,1.20668,33000000.0
2008-12-02 21:09:00,1.20653,1.20653,1.20565,1.20565,23200000.0
2008-12-02 21:10:00,1.20644,1.20689,1.20628,1.20689,8400000.0
2008-12-02 21:11:00,1.2066,1.2066,1.20608,1.20608,32400000.0
2008-12-02 21:12:00,1.20623,1.20666,1.20623,1.20646,17400000.0
2008-12-02 21:13:00,1.20654,1.20654,1.20606,1.20642,10800000.0
2008-12-02 21:14:00,1.20647,1.20647,1.20596,1.20629,15800000.0
2008-12-02 21:15:00,1.20592,1.20641,1.20574,1.20625,16800000.0
2008-12-02 21:16:00,1.20647,1.20658,1.20611,1.20619,22400000.0
2008-12-02 21:17:00,1.20607,1.20636,1.20593,1.20593,8800000.0
2008-12-02 21:18:00,1.20588,1.20602,1.20563,1.20596,13200000.0
2008-12-02 21:19:00,1.20575,1.20575,1.20549,1.20558,10400000.0
2008-12-02 21:20:00,1.20531,1.20587,1.20531,1.2055,20800000.0
2008-12-02 21:21:00,1.20556,1.20575,1.2052,1.20563,16000000.0
2008-12-02 21:22:00,1.20542,1.20588,1.20533,1.20556,15200000.0
2008-12-02 21:23:00,1.20555,1.2067,1.20547,1.2056,11800000.0
2008-12-02 21:24:00,1.20562,1.20615,1.20555,1.20573,16400000.0
2008-12-02 21:25:00,1.20581,1.20581,1.20495,1.20501,28600000.0
2008-12-02 21:26:00,1.20534,1.20583,1.20531,1.20545,21400000.0
2008-12-02 21:27:00,1.20527,1.20599,1.20505,1.20505,16800000.0
2008-12-02 21:28:00,1.20544,1.20601,1.20528,1.2057,12200000.0
2008-12-02 21:29:00,1.20558,1.20598,1.20534,1.20598,20400000.0
2008-12-02 21:30:00,1.20563,1.20569,1.20545,1.20551,5800000.0
2008-12-02 21:31:00,1.20501,1.20574,1.20497,1.20516,31800000.0
2008-12-02 21:32:00,1.20526,1.20562,1.20526,1.20548,8400000.0
2008-12-02 21:33:00,1.2062,1.2062,1.20542,1.20595,23400000.0
2008-12-02 21:34:00,1.20546,1.20596,1.20546,1.20581,26600000.0
2008-12-02 21:35:00,1.2061,1.20634,1.20568,1.20584,11400000.0
2008-12-02 21:36:00,1.20587,1.20612,1.20561,1.20579,15600000.0
2008-12-02 21:37:00,1.20543,1.20635,1.20516,1.20583,22000000.0
2008-12-02 21:38:00,1.20613,1.20723,1.20613,1.20723,9400000.0
2008-12-02 21:39:00,1.20735,1.20735,1.20698,1.20723,14000000.0
2008-12-02 21:40:00,1.20628,1.20628,1.20584,1.2059,15000000.0
2008-12-02 21:41:00,1.20674,1.20674,1.20569,1.206,20200000.0
2008-12-02 21:42:00,1.20606,1.20606,1.20484,1.20516,12400000.0
2008-12-02 21:43:00,1.20481,1.20521,1.20479,1.20489,11000000.0
2008-12-02 21:44:00,1.20477,1.2053,1.20477,1.20485,7800000.0
2008-12-02 21:45:00,1.2048,1.20505,1.2046,1.20505,16600000.0
2008-12-02 21:46:00,1.205,1.20541,1.20444,1.20479,16800000.0
2008-12-02 21:47:00,1.205,1.20512,1.20461,1.20482,14200000.0
2008-12-02 21:48:00,1.20507,1.20517,1.2046,1.20495,28600000.0
2008-12-02 21:49:00,1.20538,1.20577,1.20516,1.20526,18000000.0
2008-12-02 21:50:00,1.2048,1.2048,1.204,1.2048,11000000.0
2008-12-02 21:51:00,1.20589,1.20682,1.20589,1.20682,11000000.0
2008-12-02 21:52:00,1.20578,1.20652,1.20568,1.20568,11000000.0
2008-12-02 21:53:00,1.2069,1.20699,1.20673,1.20673,11800000.0
2008-12-02 21:54:00,1.20624,1.20633,1.20561,1.20591,17400000.0
2008-12-02 21:55:00,1.20567,1.20601,1.20546,1.20601,23000000.0
2008-12-02 21:56:00,1.20622,1.20625,1.20585,1.2062,7200000.0
2008-12-02 21:57:00,1.2062,1.20657,1.20602,1.20657,17000000.0
2008-12-02 21:58:00,1.20577,1.20577,1.20518,1.20518,13600000.0
2008-12-02 21:59:00,1.20547,1.20554,1.20439,1.20439,20400000.0
2008-12-02 22:00:00,1.20471,1.20517,1.20454,1.20479,12400000.0
2008-12-02 22:01:00,1.2042,1.20466,1.2042,1.20438,18800000.0
2008-12-02 22:02:00,1.20428,1.20489,1.20422,1.20469,16400000.0
2008-12-02 22:03:00,1.20517,1.20518,1.20487,1.20503,15200000.0
2008-12-02 22:04:00,1.20494,1.20496,1.20414,1.20414,13400000.0
2008-12-02 22:05:00,1.20402,1.20405,1.20402,1.20405,2600000.0
2008-12-02 22:06:00,1.205,1.20536,1.20493,1.20536,11000000.0
2008-12-02 22:07:00,1.20572,1.20572,1.20483,1.20483,50000000.0
2008-12-02 22:08:00,1.20518,1.20534,1.20478,1.20534,13600000.0
2008-12-02 22:09:00,1.20528,1.20538,1.20481,1.20488,12400000.0
2008-12-02 22:10:00,1.20467,1.20493,1.2046,1.2046,15800000.0
2008-12-02 22:11:00,1.20417,1.20493,1.20417,1.20493,11400000.0
2008-12-02 22:12:00,1.20463,1.20503,1.20446,1.2045,33600000.0
2008-12-02 22:13:00,1.20441,1.20461,1.20415,1.20461,27000000.0
2008-12-02 22:14:00,1.20432,1.20453,1.2041,1.20433,9800000.0
2008-12-02 22:15:00,1.2043,1.2043,1.20373,1.20405,12400000.0
2008-12-02 22:16:00,1.20497,1.20526,1.20458,1.20497,17800000.0
2008-12-02 22:17:00,1.20489,1.20527,1.20489,1.205,23800000.0
2008-12-02 22:18:00,1.20528,1.20532,1.20494,1.20529,10000000.0
2008-12-02 22:19:00,1.20561,1.20566,1.20536,1.20536,18800000.0
2008-12-02 22:20:00,1.2058,1.20604,1.20552,1.20552,12600000.0
2008-12-02 22:21:00,1.20555,1.20584,1.20481,1.20483,14000000.0
2008-12-02 22:22:00,1.20499,1.20534,1.20499,1.20522,9600000.0
2008-12-02 22:23:00,1.20525,1.20563,1.20425,1.2047,10000000.0
2008-12-02 22:24:00,1.20504,1.20526,1.20504,1.20509,16600000.0
2008-12-02 22:25:00,1.20481,1.2054,1.20473,1.20535,10200000.0
2008-12-02 22:26:00,1.20506,1.20592,1.20499,1.20592,13000000.0
2008-12-02 22:27:00,1.20524,1.20532,1.20471,1.20506,13600000.0
2008-12-02 22:28:00,1.20527,1.20538,1.20476,1.20487,21600000.0
2008-12-02 22:29:00,1.20463,1.20503,1.2045,1.2047,35000000.0
2008-12-02 22:30:00,1.20465,1.20465,1.20397,1.20453,13200000.0
2008-12-02 22:31:00,1.20437,1.20458,1.20408,1.20447,15200000.0
2008-12-02 22:32:00,1.20447,1.20494,1.20429,1.20429,41400000.0
2008-12-02 22:33:00,1.20465,1.2047,1.20412,1.2047,17400000.0
2008-12-02 22:34:00,1.20425,1.20477,1.20416,1.20443,12200000.0
2008-12-02 22:35:00,1.20496,1.2054,1.20496,1.20505,9600000.0
2008-12-02 22:36:00,1.20543,1.20628,1.20543,1.20608,28200000.0
2008-12-02 22:37:00,1.2053,1.20561,1.2053,1.20536,18800000.0
2008-12-02 22:38:00,1.20563,1.20594,1.20545,1.20557,10600000.0
2008-12-02 22:39:00,1.20532,1.20571,1.20481,1.20536,27200000.0
2008-12-02 22:40:00,1.20536,1.20658,1.20533,1.20658,19600000.0
2008-12-02 22:41:00,1.20616,1.20616,1.20508,1.20544,20000000.0
2008-12-02 22:42:00,1.20538,1.20588,1.2053,1.2053,20600000.0
2008-12-02 22:43:00,1.20449,1.20509,1.20361,1.20361,11800000.0
2008-12-02 22:44:00,1.20485,1.20571,1.20483,1.20518,26400000.0
2008-12-02 22:45:00,1.2048,1.20503,1.20449,1.20493,13000000.0
2008-12-02 22:46:00,1.2054,1.2075,1.2054,1.2064,23200000.0
2008-12-02 22:47:00,1.20547,1.20555,1.20476,1.20476,23200000.0
2008-12-02 22:48:00,1.20521,1.20539,1.20488,1.20501,29800000.0
2008-12-02 22:49:00,1.2052,1.20587,1.2052,1.20564,24000000.0
2008-12-02 22:50:00,1.20543,1.20592,1.20523,1.20535,19200000.0
2008-12-02 22:51:00,1.20594,1.20594,1.20528,1.20567,22200000.0
2008-12-02 22:52:00,1.20529,1.20554,1.20485,1.20503,32600000.0
2008-12-02 22:53:00,1.20507,1.20632,1.20507,1.20582,15000000.0
2008-12-02 22:54:00,1.2058,1.20602,1.20551,1.20558,16000000.0
2008-12-02 22:55:00,1.20555,1.20615,1.20555,1.20615,14000000.0
2008-12-02 22:56:00,1.20584,1.20594,1.20534,1.20574,19800000.0
2008-12-02 22:57:00,1.20558,1.20619,1.20558,1.20619,9000000.0
2008-12-02 22:58:00,1.20623,1.20636,1.20479,1.20479,19200000.0
2008-12-02 22:59:00,1.20436,1.20456,1.20429,1.20456,7400000.0
2008-12-02 23:00:00,1.20496,1.20518,1.20431,1.20431,16600000.0
2008-12-02 23:01:00,1.20456,1.20517,1.20406,1.20517,22600000.0
2008-12-02 23:02:00,1.20455,1.20465,1.20404,1.20465,15600000.0
2008-12-02 23:03:00,1.20447,1.20508,1.20447,1.20503,17600000.0
2008-12-02 23:04:00,1.20496,1.20607,1.20476,1.20596,16400000.0
2008-12-02 23:05:00,1.2061,1.2061,1.20506,1.20506,23000000.0
2008-12-02 23:06:00,1.20469,1.20505,1.20469,1.20505,10800000.0
2008-12-02 23:07:00,1.20547,1.20547,1.20458,1.20488,11800000.0
2008-12-02 23:08:00,1.20465,1.20501,1.2044,1.20501,18600000.0
2008-12-02 23:09:00,1.20476,1.20512,1.20449,1.20459,17800000.0
2008-12-02 23:10:00,1.20562,1.20571,1.2051,1.20571,12800000.0
2008-12-02 23:11:00,1.20555,1.20582,1.20555,1.20558,17000000.0
2008-12-02 23:12:00,1.20518,1.20591,1.20516,1.20536,31800000.0
2008-12-02 23:13:00,1.20559,1.206,1.20546,1.206,13000000.0
2008-12-02 23:14:00,1.20623,1.20714,1.20623,1.20714,24400000.0
2008-12-02 23:15:00,1.20699,1.20775,1.20663,1.20743,23600000.0
2008-12-02 23:16:00,1.20812,1.20812,1.20728,1.20741,21200000.0
2008-12-02 23:17:00,1.20772,1.20825,1.20762,1.20809,12600000.0
2008-12-02 23:18:00,1.20836,1.20836,1.20749,1.20768,15200000.0
2008-12-02 23:19:00,1.20776,1.20776,1.20656,1.20656,11800000.0
2008-12-02 23:20:00,1.2075,1.208,1.2071,1.2071,13000000.0
2008-12-02 23:21:00,1.20593,1.20664,1.20587,1.20587,13000000.0
2008-12-02 23:22:00,1.20609,1.20659,1.20584,1.20614,18000000.0
2008-12-02 23:23:00,1.2059,1.20654,1.2059,1.20611,15000000.0
2008-12-02 23:24:00,1.20615,1.20637,1.20585,1.20585,26400000.0
2008-12-02 23:25:00,1.20621,1.20695,1.20621,1.20645,16000000.0
2008-12-02 23:26:00,1.20678,1.20695,1.20619,1.20686,11000000.0
2008-12-02 23:27:00,1.20752,1.20752,1.20704,1.20704,14200000.0
2008-12-02 23:28:00,1.20725,1.20759,1.20682,1.20759,31200000.0
2008-12-02 23:29:00,1.20702,1.20728,1.20671,1.20681,22400000.0
2008-12-02 23:30:00,1.20645,1.20674,1.2063,1.20666,34000000.0
2008-12-02 23:31:00,1.20631,1.20661,1.20593,1.20621,25800000.0
2008-12-02 23:32:00,1.20614,1.20682,1.20567,1.20682,28600000.0
2008-12-02 23:33:00,1.20664,1.20708,1.20628,1.20668,19800000.0
2008-12-02 23:34:00,1.20666,1.20666,1.20619,1.20652,11000000.0
2008-12-02 23:35:00,1.20647,1.2069,1.20647,1.20649,11200000.0
2008-12-02 23:36:00,1.20701,1.20773,1.20657,1.20744,20600000.0
2008-12-02 23:37:00,1.20785,1.20809,1.2077,1.20782,11400000.0
2008-12-02 23:38:00,1.20676,1.2075,1.20676,1.20729,36000000.0
2008-12-02 23:39:00,1.20753,1.20792,1.20746,1.20791,24600000.0
2008-12-02 23:40:00,1.20807,1.20807,1.20706,1.20706,11800000.0
2008-12-02 23:41:00,1.20674,1.20745,1.20666,1.20688,20200000.0
2008-12-02 23:42:00,1.20689,1.20689,1.20631,1.20631,14800000.0
2008-12-02 23:43:00,1.20666,1.20707,1.20643,1.20653,14000000.0
2008-12-02 23:44:00,1.20675,1.20675,1.20598,1.20611,21400000.0
2008-12-02 23:45:00,1.2065,1.20705,1.2065,1.20695,17200000.0
2008-12-02 23:46:00,1.20703,1.20834,1.2069,1.20821,16400000.0
2008-12-02 23:47:00,1.20761,1.20761,1.20647,1.20647,16000000.0
2008-12-02 23:48:00,1.20632,1.20657,1.20622,1.20641,18000000.0
2008-12-02 23:49:00,1.2062,1.20629,1.20618,1.20629,11800000.0
2008-12-02 23:50:00,1.2064,1.2071,1.2061,1.2064,18000000.0
2008-12-02 23:51:00,1.20625,1.20683,1.20625,1.20676,18000000.0
2008-12-02 23:52:00,1.20706,1.20741,1.2065,1.20654,31400000.0
2008-12-02 23:53:00,1.20665,1.20696,1.20653,1.20678,32000000.0
2008-12-02 23:54:00,1.20671,1.20711,1.20642,1.20679,19400000.0
2008-12-02 23:55:00,1.20655,1.20676,1.20628,1.20628,11600000.0
2008-12-02 23:56:00,1.20688,1.20699,1.20649,1.20679,17800000.0
2008-12-02 23:57:00,1.20651,1.20724,1.20651,1.20678,8800000.0
2008-12-02 23:58:00,1.2069,1.2069,1.20609,1.20654,17000000.0
2008-12-02 23:59:00,1.20696,1.20743,1.2069,1.2069,18400000.0
2008-12-03 00:00:00,1.20623,1.20683,1.20623,1.20683,7400000.0
2008-12-03 00:01:00,1.2073,1.2077,1.2069,1.2077,21200000.0
2008-12-03 00:02:00,1.20639,1.20655,1.20491,1.20491,21200000.0
2008-12-03 00:03:00,1.20509,1.20551,1.20478,1.20478,19000000.0
2008-12-03 00:04:00,1.20566,1.20734,1.20566,1.20734,23200000.0
2008-12-03 00:05:00,1.20788,1.20861,1.20776,1.20804,18600000.0
2008-12-03 00:06:00,1.208,1.2082,1.20761,1.20783,20000000.0
2008-12-03 00:07:00,1.20839,1.20839,1.20782,1.20838,10400000.0
2008-12-03 00:08:00,1.20806,1.20806,1.2076,1.20767,13400000.0
2008-12-03 00:09:00,1.20807,1.20807,1.20782,1.20796,10600000.0
2008-12-03 00:10:00,1.20775,1.20825,1.20771,1.20779,14000000.0
2008-12-03 00:11:00,1.2063,1.2068,1.2062,1.2067,18000000.0
2008-12-03 00:12:00,1.20799,1.20822,1.20778,1.20818,18000000.0
2008-12-03 00:13:00,1.20829,1.20829,1.20773,1.20786,6800000.0
2008-12-03 00:14:00,1.2059,1.2062,1.2059,1.206,6200000.0
2008-12-03 00:15:00,1.20775,1.20825,1.20739,1.20825,6200000.0
2008-12-03 00:16:00,1.20828,1.20907,1.20828,1.20869,21000000.0
2008-12-03 00:17:00,1.20816,1.20822,1.20753,1.20753,21200000.0
2008-12-03 00:18:00,1.20714,1.20726,1.20667,1.20694,15000000.0
2008-12-03 00:19:00,1.20699,1.2079,1.20699,1.20774,26200000.0
2008-12-03 00:20:00,1.20913,1.20913,1.20784,1.20784,18200000.0
2008-12-03 00:21:00,1.20779,1.20779,1.20732,1.20742,20000000.0
2008-12-03 00:22:00,1.20762,1.20831,1.20762,1.20828,14800000.0
2008-12-03 00:23:00,1.20803,1.20828,1.20761,1.20781,13800000.0
2008-12-03 00:24:00,1.20771,1.20802,1.20736,1.20802,22000000.0
2008-12-03 00:25:00,1.20751,1.20787,1.20715,1.20715,13000000.0
2008-12-03 00:26:00,1.20733,1.20803,1.20733,1.20803,8600000.0
2008-12-03 00:27:00,1.20812,1.20812,1.20727,1.20756,12600000.0
2008-12-03 00:28:00,1.20688,1.20765,1.20688,1.20749,15600000.0
2008-12-03 00:29:00,1.2054,1.2055,1.2045,1.2045,7800000.0
2008-12-03 00:30:00,1.2044,1.2053,1.2037,1.2048,7800000.0
2008-12-03 00:31:00,1.20768,1.20768,1.20681,1.20681,7800000.0
2008-12-03 00:32:00,1.20719,1.20757,1.2069,1.2073,14600000.0
2008-12-03 00:33:00,1.2046,1.2046,1.2044,1.2044,24400000.0
2008-12-03 00:34:00,1.20718,1.20745,1.20717,1.20726,24400000.0
2008-12-03 00:35:00,1.20722,1.20726,1.20682,1.20715,12600000.0
2008-12-03 00:36:00,1.20715,1.20753,1.20715,1.20751,18600000.0
2008-12-03 00:37:00,1.2042,1.2044,1.2042,1.2044,25200000.0
2008-12-03 00:38:00,1.20682,1.20711,1.20675,1.20693,25200000.0
2008-12-03 00:39:00,1.20697,1.20716,1.20682,1.20686,23600000.0
2008-12-03 00:40:00,1.20689,1.20725,1.20673,1.20703,23000000.0
2008-12-03 00:41:00,1.2041,1.2051,1.2037,1.2038,12000000.0
2008-12-03 00:42:00,1.20666,1.20701,1.2066,1.20701,12000000.0
2008-12-03 00:43:00,1.2028,1.2038,1.2028,1.2036,23800000.0
2008-12-03 00:44:00,1.2037,1.2038,1.2033,1.2033,23800000.0
2008-12-03 00:45:00,1.2036,1.2055,1.2036,1.2055,23800000.0
2008-12-03 00:46:00,1.20776,1.20796,1.20718,1.20718,23800000.0
2008-12-03 00:47:00,1.20802,1.20826,1.20784,1.20784,12400000.0
2008-12-03 00:48:00,1.20813,1.20856,1.20792,1.20792,13800000.0
2008-12-03 00:49:00,1.2079,1.2084,1.20776,1.20776,24400000.0
2008-12-03 00:50:00,1.20706,1.20818,1.20706,1.20768,18600000.0
2008-12-03 00:51:00,1.20746,1.20817,1.20746,1.20811,16800000.0
2008-12-03 00:52:00,1.20821,1.20896,1.20789,1.20896,18600000.0
2008-12-03 00:53:00,1.20843,1.20875,1.20843,1.20845,10200000.0
2008-12-03 00:54:00,1.20808,1.20876,1.20792,1.20865,20200000.0
2008-12-03 00:55:00,1.2065,1.2065,1.2049,1.2054,26600000.0
2008-12-03 00:56:00,1.20845,1.20867,1.20816,1.20836,26600000.0
2008-12-03 00:57:00,1.2082,1.20868,1.20797,1.20868,15600000.0
2008-12-03 00:58:00,1.20832,1.20832,1.2077,1.20783,25000000.0
2008-12-03 00:59:00,1.20775,1.20836,1.20775,1.20836,10400000.0
2008-12-03 01:00:00,1.20817,1.20852,1.20809,1.20852,8800000.0
2008-12-03 01:01:00,1.20839,1.2086,1.20807,1.20833,19000000.0
2008-12-03 01:02:00,1.20775,1.20782,1.20718,1.20751,14600000.0
2008-12-03 01:03:00,1.20745,1.20745,1.20668,1.20675,13400000.0
2008-12-03 01:04:00,1.20665,1.20708,1.20665,1.20685,18600000.0
2008-12-03 01:05:00,1.20706,1.20729,1.20656,1.20656,15200000.0
2008-12-03 01:06:00,1.20704,1.20747,1.2066,1.2066,12000000.0
2008-12-03 01:07:00,1.20686,1.20717,1.2064,1.20717,19400000.0
2008-12-03 01:08:00,1.20698,1.20706,1.20643,1.20706,27200000.0
2008-12-03 01:09:00,1.20714,1.20742,1.20708,1.20711,12200000.0
2008-12-03 01:10:00,1.20708,1.2081,1.20704,1.20753,12800000.0
2008-12-03 01:11:00,1.20776,1.20828,1.20736,1.20824,27200000.0
2008-12-03 01:12:00,1.20767,1.20835,1.20758,1.20769,16600000.0
2008-12-03 01:13:00,1.20755,1.20755,1.20679,1.2069,11000000.0
2008-12-03 01:14:00,1.20751,1.2078,1.20734,1.20754,12800000.0
2008-12-03 01:15:00,1.20732,1.20765,1.20715,1.20755,22000000.0
2008-12-03 01:16:00,1.20747,1.20749,1.20711,1.20711,9400000.0
2008-12-03 01:17:00,1.20724,1.20724,1.20611,1.20669,33600000.0
2008-12-03 01:18:00,1.2068,1.20692,1.20643,1.20692,24400000.0
2008-12-03 01:19:00,1.20726,1.20737,1.20685,1.20685,14000000.0
2008-12-03 01:20:00,1.20715,1.20715,1.20671,1.20671,21200000.0
2008-12-03 01:21:00,1.20665,1.20709,1.20654,1.20709,10400000.0
2008-12-03 01:22:00,1.20685,1.20705,1.20649,1.20705,15000000.0
2008-12-03 01:23:00,1.20629,1.20643,1.20588,1.20588,16600000.0
2008-12-03 01:24:00,1.20619,1.20705,1.20619,1.20666,26100000.0
2008-12-03 01:25:00,1.20628,1.20661,1.20624,1.20661,12000000.0
2008-12-03 01:26:00,1.20622,1.20622,1.20576,1.20603,25200000.0
2008-12-03 01:27:00,1.206,1.20631,1.20584,1.20631,21200000.0
2008-12-03 01:28:00,1.2057,1.206,1.2056,1.2056,22600000.0
2008-12-03 01:29:00,1.20617,1.20645,1.20578,1.20578,22600000.0
2008-12-03 01:30:00,1.20518,1.20594,1.20518,1.20531,22400000.0
2008-12-03 01:31:00,1.20574,1.20624,1.20555,1.20584,31000000.0
2008-12-03 01:32:00,1.20537,1.20537,1.2049,1.2049,23000000.0
2008-12-03 01:33:00,1.20514,1.20548,1.20514,1.20514,16400000.0
2008-12-03 01:34:00,1.20526,1.20527,1.2049,1.2051,14800000.0
2008-12-03 01:35:00,1.20489,1.20557,1.20469,1.20542,24400000.0
2008-12-03 01:36:00,1.205,1.20524,1.205,1.20524,3600000.0
2008-12-03 01:37:00,1.2046,1.2049,1.2044,1.2045,16800000.0
2008-12-03 01:38:00,1.2046,1.2046,1.2039,1.2044,16800000.0
2008-12-03 01:39:00,1.20518,1.20616,1.20518,1.20585,16800000.0
2008-12-03 01:40:00,1.20626,1.20626,1.20544,1.20566,8800000.0
2008-12-03 01:41:00,1.20566,1.20566,1.20485,1.20491,22000000.0
2008-12-03 01:42:00,1.20497,1.20527,1.20462,1.20514,12600000.0
2008-12-03 01:43:00,1.20565,1.20565,1.20484,1.20523,11200000.0
2008-12-03 01:44:00,1.20569,1.20569,1.20483,1.20532,19200000.0
2008-12-03 01:45:00,1.20536,1.20626,1.20506,1.20626,12400000.0
2008-12-03 01:46:00,1.20667,1.20689,1.20621,1.20647,9000000.0
2008-12-03 01:47:00,1.20648,1.20648,1.20635,1.2064,9000000.0
2008-12-03 01:48:00,1.20671,1.2072,1.20653,1.20653,15000000.0
2008-12-03 01:49:00,1.20715,1.20732,1.20694,1.20705,12800000.0
2008-12-03 01:50:00,1.2072,1.20727,1.2072,1.20727,2600000.0
2008-12-03 01:51:00,1.20727,1.2073,1.20683,1.2072,10000000.0
2008-12-03 01:52:00,1.20712,1.20758,1.20704,1.20726,22200000.0
2008-12-03 01:53:00,1.20722,1.208,1.20722,1.20785,8400000.0
2008-12-03 01:54:00,1.20811,1.2082,1.20761,1.20804,6200000.0
2008-12-03 01:55:00,1.2075,1.2075,1.20586,1.20586,11200000.0
2008-12-03 01:56:00,1.20403,1.20599,1.20403,1.2058,24800000.0
2008-12-03 01:57:00,1.20614,1.20616,1.20592,1.20592,6800000.0
2008-12-03 01:58:00,1.20636,1.20669,1.20591,1.20622,23400000.0
2008-12-03 01:59:00,1.20562,1.20598,1.20548,1.20598,7200000.0
2008-12-03 02:00:00,1.20618,1.20637,1.20597,1.2061,14200000.0
2008-12-03 02:01:00,1.20576,1.20635,1.20576,1.20598,38000000.0
2008-12-03 02:02:00,1.20614,1.2068,1.20614,1.20651,24000000.0
2008-12-03 02:03:00,1.2063,1.20695,1.20606,1.20692,23600000.0
2008-12-03 02:04:00,1.2062,1.207,1.2062,1.2067,35600000.0
2008-12-03 02:05:00,1.20664,1.20707,1.20642,1.20707,35600000.0
2008-12-03 02:06:00,1.20693,1.20781,1.20693,1.20781,27600000.0
2008-12-03 02:07:00,1.20783,1.20799,1.20746,1.20773,53400000.0
2008-12-03 02:08:00,1.20769,1.20772,1.20745,1.20748,14000000.0
2008-12-03 02:09:00,1.20775,1.20796,1.20771,1.20795,8400000.0
2008-12-03 02:10:00,1.20792,1.208,1.20746,1.20756,14200000.0
2008-12-03 02:11:00,1.20756,1.208,1.20756,1.20785,39200000.0
2008-12-03 02:12:00,1.20797,1.20798,1.20773,1.20782,28200000.0
2008-12-03 02:13:00,1.20766,1.20804,1.20746,1.20804,38200000.0
2008-12-03 02:14:00,1.2082,1.2098,1.2073,1.2098,24800000.0
2008-12-03 02:15:00,1.2078,1.2078,1.20737,1.2077,24800000.0
2008-12-03 02:16:00,1.20789,1.2082,1.20774,1.20801,34000000.0
2008-12-03 02:17:00,1.20765,1.20803,1.2072,1.2072,81200000.0
2008-12-03 02:18:00,1.20715,1.20752,1.20714,1.20716,58000000.0
2008-12-03 02:19:00,1.20758,1.20758,1.20725,1.20725,2600000.0
2008-12-03 02:20:00,1.20778,1.20778,1.20744,1.20773,14000000.0
2008-12-03 02:21:00,1.20685,1.20755,1.20676,1.20755,88100000.0
2008-12-03 02:22:00,1.20746,1.20786,1.20722,1.20727,50000000.0
2008-12-03 02:23:00,1.20741,1.2084,1.20741,1.2081,76400000.0
2008-12-03 02:24:00,1.20765,1.20765,1.20713,1.2075,49200000.0
2008-12-03 02:25:00,1.20722,1.20722,1.20673,1.20685,64400000.0
2008-12-03 02:26:00,1.20644,1.2072,1.20638,1.2072,32500000.0
2008-12-03 02:27:00,1.20697,1.20728,1.20582,1.20655,78600000.0
2008-12-03 02:28:00,1.20732,1.20732,1.20705,1.20705,15200000.0
2008-12-03 02:29:00,1.20663,1.20663,1.20549,1.20564,15800000.0
2008-12-03 02:30:00,1.20501,1.20571,1.20378,1.2053,23000000.0
2008-12-03 02:31:00,1.20549,1.206,1.20535,1.20538,37800000.0
2008-12-03 02:32:00,1.20569,1.20584,1.20528,1.20564,60200000.0
2008-12-03 02:33:00,1.20522,1.20618,1.20522,1.20585,55600000.0
2008-12-03 02:34:00,1.2059,1.2067,1.2059,1.2067,41800000.0
2008-12-03 02:35:00,1.20666,1.20712,1.20666,1.20672,23200000.0
2008-12-03 02:36:00,1.20643,1.20655,1.20634,1.20634,23400000.0
2008-12-03 02:37:00,1.20628,1.20628,1.20594,1.20605,18400000.0
2008-12-03 02:38:00,1.20618,1.20639,1.20614,1.20634,30800000.0
2008-12-03 02:39:00,1.2059,1.2059,1.20471,1.20507,57400000.0
2008-12-03 02:40:00,1.20492,1.20537,1.20481,1.20528,30800000.0
2008-12-03 02:41:00,1.20546,1.20689,1.20546,1.20664,15600000.0
2008-12-03 02:42:00,1.20561,1.20672,1.20561,1.20657,118800000.0
2008-12-03 02:43:00,1.20659,1.20679,1.20636,1.20649,25800000.0
2008-12-03 02:44:00,1.20694,1.20701,1.20619,1.2064,16200000.0
2008-12-03 02:45:00,1.20664,1.2073,1.20654,1.20704,87400000.0
2008-12-03 02:46:00,1.20731,1.20743,1.20699,1.20706,101000000.0
2008-12-03 02:47:00,1.20683,1.20746,1.20674,1.20746,79200000.0
2008-12-03 02:48:00,1.20762,1.20787,1.20695,1.20787,78200000.0
2008-12-03 02:49:00,1.20759,1.20784,1.20712,1.20784,22600000.0
2008-12-03 02:50:00,1.20754,1.20792,1.20743,1.20766,22400000.0
2008-12-03 02:51:00,1.20771,1.20849,1.20762,1.20766,60600000.0
2008-12-03 02:52:00,1.20708,1.20742,1.20691,1.20742,33600000.0
2008-12-03 02:53:00,1.20733,1.20808,1.20733,1.20808,19800000.0
2008-12-03 02:54:00,1.20733,1.20788,1.2069,1.20788,71200000.0
2008-12-03 02:55:00,1.20795,1.2083,1.20753,1.20812,23800000.0
2008-12-03 02:56:00,1.20724,1.20741,1.2068,1.20714,19800000.0
2008-12-03 02:57:00,1.20682,1.20685,1.2065,1.20653,58000000.0
2008-12-03 02:58:00,1.20637,1.20639,1.20602,1.20625,20000000.0
2008-12-03 02:59:00,1.20661,1.2067,1.2063,1.20648,25800000.0
2008-12-03 03:00:00,1.20587,1.20654,1.20587,1.20612,51000000.0
2008-12-03 03:01:00,1.20753,1.20766,1.20714,1.20766,30800000.0
2008-12-03 03:02:00,1.20749,1.2078,1.20748,1.20759,79000000.0
2008-12-03 03:03:00,1.20769,1.20769,1.20704,1.20709,12200000.0
2008-12-03 03:04:00,1.20706,1.2077,1.20706,1.20733,50400000.0
2008-12-03 03:05:00,1.20724,1.20773,1.20724,1.20739,28600000.0
2008-12-03 03:06:00,1.20664,1.20707,1.20664,1.20707,21000000.0
2008-12-03 03:07:00,1.20732,1.2079,1.20729,1.20762,50400000.0
2008-12-03 03:08:00,1.20785,1.20791,1.20772,1.20777,21800000.0
2008-12-03 03:09:00,1.20795,1.20807,1.20795,1.20796,5800000.0
2008-12-03 03:10:00,1.2097,1.2097,1.2093,1.2093,28200000.0
2008-12-03 03:11:00,1.2091,1.2098,1.2091,1.2098,28200000.0
2008-12-03 03:12:00,1.20798,1.20837,1.20779,1.20837,28200000.0
2008-12-03 03:13:00,1.20877,1.20957,1.20877,1.20886,37400000.0
2008-12-03 03:14:00,1.20951,1.21089,1.20951,1.21089,25400000.0
2008-12-03 03:15:00,1.21067,1.21067,1.20888,1.20888,11000000.0
2008-12-03 03:16:00,1.20891,1.20891,1.20815,1.20815,23400000.0
2008-12-03 03:17:00,1.20886,1.2091,1.20881,1.2091,24200000.0
2008-12-03 03:18:00,1.2089,1.20979,1.2089,1.20979,18000000.0
2008-12-03 03:19:00,1.21036,1.21036,1.20995,1.21009,34200000.0
2008-12-03 03:20:00,1.20971,1.20975,1.2096,1.20965,20200000.0
2008-12-03 03:21:00,1.2096,1.21,1.2096,1.21,8200000.0
2008-12-03 03:22:00,1.20953,1.20992,1.20953,1.20971,8200000.0
2008-12-03 03:23:00,1.20933,1.21039,1.20933,1.20948,22600000.0
2008-12-03 03:24:00,1.20936,1.20952,1.20916,1.20952,36800000.0
2008-12-03 03:25:00,1.20957,1.20999,1.20939,1.20987,10200000.0
2008-12-03 03:26:00,1.21024,1.2108,1.21024,1.2108,10600000.0
2008-12-03 03:27:00,1.21052,1.21084,1.21022,1.21022,16400000.0
2008-12-03 03:28:00,1.20978,1.20978,1.20934,1.20934,13800000.0
2008-12-03 03:29:00,1.20959,1.20983,1.20935,1.20952,18000000.0
2008-12-03 03:30:00,1.2097,1.20987,1.2097,1.20987,24600000.0
2008-12-03 03:31:00,1.21005,1.21005,1.20951,1.20951,24600000.0
2008-12-03 03:32:00,1.20897,1.20975,1.20897,1.20956,30600000.0
2008-12-03 03:33:00,1.2094,1.20991,1.2094,1.2096,35400000.0
2008-12-03 03:34:00,1.20974,1.21037,1.20958,1.21011,27000000.0
2008-12-03 03:35:00,1.2097,1.2099,1.2096,1.2099,9600000.0
2008-12-03 03:36:00,1.20952,1.21023,1.20952,1.20969,9600000.0
2008-12-03 03:37:00,1.20947,1.20968,1.20923,1.20953,14400000.0
2008-12-03 03:38:00,1.20897,1.20951,1.20897,1.20951,51000000.0
2008-12-03 03:39:00,1.20871,1.20921,1.20851,1.20851,14800000.0
2008-12-03 03:40:00,1.20885,1.20951,1.20869,1.20882,14400000.0
2008-12-03 03:41:00,1.20881,1.20883,1.20823,1.20823,32200000.0
2008-12-03 03:42:00,1.2095,1.2096,1.2095,1.2095,13200000.0
2008-12-03 03:43:00,1.20819,1.20855,1.20782,1.20839,13200000.0
2008-12-03 03:44:00,1.20802,1.20811,1.20801,1.20811,9800000.0
2008-12-03 03:45:00,1.20853,1.20869,1.20814,1.20814,10400000.0
2008-12-03 03:46:00,1.20825,1.20863,1.20825,1.20863,4000000.0
2008-12-03 03:47:00,1.209,1.20944,1.20888,1.20902,32000000.0
2008-12-03 03:48:00,1.20834,1.20915,1.20834,1.2088,12000000.0
2008-12-03 03:49:00,1.20901,1.20905,1.20882,1.20882,10000000.0
2008-12-03 03:50:00,1.20851,1.20869,1.20838,1.20838,21000000.0
2008-12-03 03:51:00,1.20889,1.20925,1.20857,1.20857,20000000.0
2008-12-03 03:52:00,1.20848,1.2095,1.20848,1.20867,14600000.0
2008-12-03 03:53:00,1.20871,1.20975,1.20871,1.20975,22400000.0
2008-12-03 03:54:00,1.21045,1.21067,1.20993,1.2103,16800000.0
2008-12-03 03:55:00,1.21025,1.21084,1.20943,1.21016,23200000.0
2008-12-03 03:56:00,1.21004,1.21012,1.20987,1.20991,27400000.0
2008-12-03 03:57:00,1.21003,1.21051,1.21003,1.21051,11600000.0
2008-12-03 03:58:00,1.21142,1.21142,1.2105,1.21052,21400000.0
2008-12-03 03:59:00,1.21056,1.21078,1.21054,1.21059,16000000.0
2008-12-03 04:00:00,1.21074,1.21074,1.21039,1.21039,25400000.0
2008-12-03 04:01:00,1.21012,1.21017,1.20968,1.21003,14000000.0
2008-12-03 04:02:00,1.21033,1.21055,1.21015,1.21018,39600000.0
2008-12-03 04:03:00,1.21035,1.21065,1.21018,1.21065,45400000.0
2008-12-03 04:04:00,1.21057,1.21063,1.21052,1.21055,15200000.0
2008-12-03 04:05:00,1.21059,1.21077,1.21049,1.21053,12400000.0
2008-12-03 04:06:00,1.21061,1.21083,1.21019,1.21029,51600000.0
2008-12-03 04:07:00,1.21036,1.2104,1.20991,1.20996,59200000.0
2008-12-03 04:08:00,1.2098,1.2104,1.20962,1.2104,51000000.0
2008-12-03 04:09:00,1.21079,1.21079,1.21024,1.21066,128000000.0
2008-12-03 04:10:00,1.21027,1.21031,1.21025,1.21025,7600000.0
2008-12-03 04:11:00,1.20993,1.21054,1.20993,1.21054,104600000.0
2008-12-03 04:12:00,1.21094,1.21112,1.21074,1.21074,48600000.0
2008-12-03 04:13:00,1.21071,1.21125,1.21071,1.21101,30400000.0
2008-12-03 04:14:00,1.21116,1.2114,1.21106,1.21115,49000000.0
2008-12-03 04:15:00,1.21086,1.21105,1.21084,1.21085,21200000.0
2008-12-03 04:16:00,1.21028,1.211,1.21028,1.21079,61000000.0
2008-12-03 04:17:00,1.21093,1.21097,1.21078,1.21078,39400000.0
2008-12-03 04:18:00,1.21051,1.2109,1.21051,1.21073,20400000.0
2008-12-03 04:19:00,1.2097,1.2105,1.2096,1.2105,27200000.0
2008-12-03 04:20:00,1.21112,1.21116,1.21044,1.21044,27200000.0
2008-12-03 04:21:00,1.21081,1.21131,1.21074,1.21094,25000000.0
2008-12-03 04:22:00,1.21151,1.212,1.21136,1.2116,13800000.0
2008-12-03 04:23:00,1.21161,1.21162,1.21146,1.21162,14000000.0
2008-12-03 04:24:00,1.21178,1.21178,1.21129,1.21148,10200000.0
2008-12-03 04:25:00,1.21136,1.21138,1.21115,1.21134,12200000.0
2008-12-03 04:26:00,1.2109,1.2111,1.2106,1.2111,26800000.0
2008-12-03 04:27:00,1.21167,1.21187,1.21154,1.21156,26800000.0
2008-12-03 04:28:00,1.21153,1.21153,1.21066,1.21066,20000000.0
2008-12-03 04:29:00,1.21068,1.21068,1.21056,1.21056,3200000.0
2008-12-03 04:30:00,1.2112,1.2114,1.2109,1.2114,4000000.0
2008-12-03 04:31:00,1.21172,1.21172,1.21137,1.21137,4000000.0
2008-12-03 04:32:00,1.21146,1.21158,1.2112,1.21148,14400000.0
2008-12-03 04:33:00,1.2111,1.2116,1.21103,1.21155,52200000.0
2008-12-03 04:34:00,1.21125,1.2114,1.21085,1.21085,50200000.0
2008-12-03 04:35:00,1.21081,1.21098,1.2107,1.21098,17400000.0
2008-12-03 04:36:00,1.21061,1.21165,1.21061,1.21091,64000000.0
2008-12-03 04:37:00,1.2106,1.21093,1.2106,1.21082,30800000.0
2008-12-03 04:38:00,1.21085,1.21085,1.21052,1.21058,43000000.0
2008-12-03 04:39:00,1.21044,1.21061,1.2103,1.21043,45400000.0
2008-12-03 04:40:00,1.21062,1.21062,1.21038,1.21041,23600000.0
2008-12-03 04:41:00,1.21062,1.21074,1.21058,1.2107,28200000.0
2008-12-03 04:42:00,1.2113,1.2114,1.211,1.2114,19000000.0
2008-12-03 04:43:00,1.21058,1.2107,1.21055,1.21062,19000000.0
2008-12-03 04:44:00,1.21051,1.21074,1.21047,1.21073,24400000.0
2008-12-03 04:45:00,1.21089,1.21124,1.21089,1.21109,36600000.0
2008-12-03 04:46:00,1.21097,1.21138,1.21097,1.21105,5200000.0
2008-12-03 04:47:00,1.2129,1.2133,1.2127,1.2128,33600000.0
2008-12-03 04:48:00,1.21081,1.21137,1.21076,1.21076,33600000.0
2008-12-03 04:49:00,1.21101,1.21117,1.21075,1.21075,20000000.0
2008-12-03 04:50:00,1.21071,1.21085,1.21062,1.21085,25400000.0
2008-12-03 04:51:00,1.2111,1.21125,1.2111,1.21124,25400000.0
2008-12-03 04:52:00,1.21155,1.21212,1.21139,1.21156,17600000.0
2008-12-03 04:53:00,1.21164,1.21232,1.21161,1.21161,15600000.0
2008-12-03 04:54:00,1.21171,1.21181,1.21117,1.21164,13400000.0
2008-12-03 04:55:00,1.21157,1.21201,1.21157,1.21174,13000000.0
2008-12-03 04:56:00,1.21208,1.21218,1.21183,1.21204,20400000.0
2008-12-03 04:57:00,1.21188,1.21201,1.21126,1.21165,18600000.0
2008-12-03 04:58:00,1.21137,1.21215,1.21137,1.21202,50600000.0
2008-12-03 04:59:00,1.21222,1.21238,1.21222,1.21225,85600000.0
2008-12-03 05:00:00,1.212,1.212,1.21169,1.21169,66400000.0
2008-12-03 05:01:00,1.21157,1.21166,1.21155,1.21164,31000000.0
2008-12-03 05:02:00,1.21182,1.21182,1.21156,1.21165,51200000.0
2008-12-03 05:03:00,1.2117,1.21198,1.21147,1.21198,57400000.0
2008-12-03 05:04:00,1.21194,1.21211,1.21149,1.2116,81800000.0
2008-12-03 05:05:00,1.21153,1.21153,1.21135,1.21135,14000000.0
2008-12-03 05:06:00,1.21137,1.21137,1.2112,1.21123,3600000.0
2008-12-03 05:07:00,1.21146,1.21182,1.21145,1.21145,16000000.0
2008-12-03 05:08:00,1.21113,1.21125,1.21094,1.21094,16800000.0
2008-12-03 05:09:00,1.21084,1.21098,1.21033,1.21033,26200000.0
2008-12-03 05:10:00,1.21067,1.21097,1.21067,1.21083,9200000.0
2008-12-03 05:11:00,1.21071,1.21137,1.21069,1.21086,74000000.0
2008-12-03 05:12:00,1.21081,1.2109,1.21076,1.21086,23800000.0
2008-12-03 05:13:00,1.21096,1.21133,1.21096,1.21133,18000000.0
2008-12-03 05:14:00,1.21137,1.21166,1.21129,1.21166,37600000.0
2008-12-03 05:15:00,1.2154,1.2154,1.2149,1.2153,31200000.0
2008-12-03 05:16:00,1.21109,1.21149,1.21101,1.21136,31200000.0
2008-12-03 05:17:00,1.21135,1.21137,1.21133,1.21133,13600000.0
2008-12-03 05:18:00,1.21151,1.21179,1.21101,1.21101,38600000.0
2008-12-03 05:19:00,1.21092,1.21125,1.21088,1.21125,106000000.0
2008-12-03 05:20:00,1.21145,1.21145,1.2113,1.2113,49200000.0
2008-12-03 05:21:00,1.21161,1.21211,1.21161,1.21211,56800000.0
2008-12-03 05:22:00,1.21232,1.21236,1.21201,1.21221,46200000.0
2008-12-03 05:23:00,1.2147,1.2147,1.2146,1.2147,90400000.0
2008-12-03 05:24:00,1.2146,1.2149,1.2144,1.2144,90400000.0
2008-12-03 05:25:00,1.2123,1.21263,1.21225,1.21229,90400000.0
2008-12-03 05:26:00,1.21181,1.212,1.21177,1.21178,141200000.0
2008-12-03 05:27:00,1.21178,1.21184,1.21158,1.21158,129800000.0
2008-12-03 05:28:00,1.21189,1.21242,1.21189,1.21242,103000000.0
2008-12-03 05:29:00,1.21259,1.21262,1.2123,1.21252,21200000.0
2008-12-03 05:30:00,1.2149,1.2151,1.2145,1.2147,104200000.0
2008-12-03 05:31:00,1.21223,1.2129,1.21219,1.21247,104200000.0
2008-12-03 05:32:00,1.21252,1.21252,1.21233,1.21241,27000000.0
2008-12-03 05:33:00,1.21251,1.21327,1.21251,1.21327,41000000.0
2008-12-03 05:34:00,1.21358,1.21373,1.21285,1.21285,36400000.0
2008-12-03 05:35:00,1.21276,1.21312,1.21275,1.21311,73400000.0
2008-12-03 05:36:00,1.21332,1.21359,1.21325,1.21325,22000000.0
2008-12-03 05:37:00,1.21317,1.21317,1.2128,1.21304,40600000.0
2008-12-03 05:38:00,1.21308,1.21342,1.21308,1.2131,38800000.0
2008-12-03 05:39:00,1.21273,1.2129,1.21263,1.2127,7400000.0
2008-12-03 05:40:00,1.21274,1.21302,1.21274,1.21285,32800000.0
2008-12-03 05:41:00,1.21258,1.21282,1.21244,1.21282,83000000.0
2008-12-03 05:42:00,1.21249,1.21261,1.21203,1.21238,22200000.0
2008-12-03 05:43:00,1.21231,1.21231,1.21188,1.21188,55200000.0
2008-12-03 05:44:00,1.2119,1.21246,1.21169,1.21246,52600000.0
2008-12-03 05:45:00,1.21281,1.21281,1.21243,1.21257,23800000.0
2008-12-03 05:46:00,1.21323,1.21392,1.21323,1.21392,12400000.0
2008-12-03 05:47:00,1.21373,1.21427,1.21371,1.21375,66000000.0
2008-12-03 05:48:00,1.2151,1.2151,1.2147,1.2147,22000000.0
2008-12-03 05:49:00,1.21369,1.21376,1.21315,1.2135,22000000.0
2008-12-03 05:50:00,1.21392,1.21459,1.2139,1.21421,110000000.0
2008-12-03 05:51:00,1.21518,1.21541,1.2147,1.21523,91600000.0
2008-12-03 05:52:00,1.21516,1.21526,1.21448,1.21461,108000000.0
2008-12-03 05:53:00,1.21449,1.21449,1.21401,1.21422,44400000.0
2008-12-03 05:54:00,1.21441,1.21464,1.21423,1.21434,46800000.0
2008-12-03 05:55:00,1.21434,1.21458,1.21388,1.21458,56200000.0
2008-12-03 05:56:00,1.21462,1.21504,1.21459,1.21502,42800000.0
2008-12-03 05:57:00,1.21482,1.21508,1.21476,1.21505,43000000.0
2008-12-03 05:58:00,1.21503,1.21573,1.21482,1.21535,25800000.0
2008-12-03 05:59:00,1.21524,1.21541,1.21521,1.2153,47600000.0
2008-12-03 06:00:00,1.21494,1.21515,1.21494,1.21509,35200000.0
2008-12-03 06:01:00,1.21517,1.21542,1.21517,1.21533,32600000.0
2008-12-03 06:02:00,1.21533,1.21533,1.21486,1.21492,44200000.0
2008-12-03 06:03:00,1.215,1.21546,1.21427,1.21427,130200000.0
2008-12-03 06:04:00,1.21415,1.2145,1.21408,1.21436,20400000.0
2008-12-03 06:05:00,1.21491,1.21491,1.21397,1.21397,10600000.0
2008-12-03 06:06:00,1.21454,1.21518,1.21425,1.21513,6800000.0
2008-12-03 06:07:00,1.21513,1.21525,1.21501,1.21501,45400000.0
2008-12-03 06:08:00,1.21501,1.21531,1.21488,1.21501,94400000.0
2008-12-03 06:09:00,1.21483,1.21555,1.21482,1.2153,102200000.0
2008-12-03 06:10:00,1.21521,1.21521,1.21473,1.21503,53600000.0
2008-12-03 06:11:00,1.21509,1.2157,1.21494,1.21509,66400000.0
2008-12-03 06:12:00,1.21527,1.21643,1.21527,1.21625,47600000.0
2008-12-03 06:13:00,1.21722,1.21722,1.21656,1.21687,6200000.0
2008-12-03 06:14:00,1.21694,1.21698,1.21636,1.21636,18800000.0
2008-12-03 06:15:00,1.2165,1.21671,1.21633,1.21636,13200000.0
2008-12-03 06:16:00,1.21625,1.21664,1.21588,1.216,13400000.0
2008-12-03 06:17:00,1.21653,1.21657,1.21629,1.21648,51600000.0
2008-12-03 06:18:00,1.21657,1.21709,1.21653,1.21685,66000000.0
2008-12-03 06:19:00,1.2161,1.21652,1.2161,1.21623,41200000.0
2008-12-03 06:20:00,1.21626,1.21629,1.21597,1.21597,19600000.0
2008-12-03 06:21:00,1.21632,1.21632,1.21606,1.21606,43400000.0
2008-12-03 06:22:00,1.2154,1.2161,1.2154,1.2161,101600000.0
2008-12-03 06:23:00,1.21568,1.21634,1.21556,1.2163,101600000.0
2008-12-03 06:24:00,1.21623,1.21623,1.21581,1.2159,83000000.0
2008-12-03 06:25:00,1.21596,1.21613,1.2155,1.21595,86600000.0
2008-12-03 06:26:00,1.21612,1.21612,1.21544,1.21573,24200000.0
2008-12-03 06:27:00,1.21605,1.21637,1.21596,1.21614,13600000.0
2008-12-03 06:28:00,1.21669,1.2168,1.21663,1.21668,30200000.0
2008-12-03 06:29:00,1.21632,1.21647,1.2161,1.2161,20000000.0
2008-12-03 06:30:00,1.2157,1.21629,1.2157,1.21614,31400000.0
2008-12-03 06:31:00,1.216,1.216,1.2156,1.2156,28800000.0
2008-12-03 06:32:00,1.21538,1.21573,1.21485,1.2149,99400000.0
2008-12-03 06:33:00,1.21518,1.21577,1.21518,1.2153,33600000.0
2008-12-03 06:34:00,1.21532,1.21557,1.21528,1.21546,65400000.0
2008-12-03 06:35:00,1.21574,1.21624,1.21562,1.21562,13200000.0
2008-12-03 06:36:00,1.2153,1.21569,1.21528,1.21538,92400000.0
2008-12-03 06:37:00,1.21539,1.21562,1.21503,1.21508,59600000.0
2008-12-03 06:38:00,1.21484,1.21542,1.21475,1.21535,38400000.0
2008-12-03 06:39:00,1.21518,1.21532,1.21505,1.21532,31800000.0
2008-12-03 06:40:00,1.21575,1.21575,1.21533,1.21533,2600000.0
2008-12-03 06:41:00,1.21503,1.21542,1.21494,1.21542,20600000.0
2008-12-03 06:42:00,1.21538,1.21605,1.21538,1.21594,65400000.0
2008-12-03 06:43:00,1.21558,1.21594,1.21549,1.21594,51000000.0
2008-12-03 06:44:00,1.21642,1.21673,1.21642,1.21643,43000000.0
2008-12-03 06:45:00,1.21631,1.21677,1.21624,1.21669,45400000.0
2008-12-03 06:46:00,1.21649,1.21705,1.21647,1.21669,19800000.0
2008-12-03 06:47:00,1.21678,1.21678,1.21636,1.21649,22400000.0
2008-12-03 06:48:00,1.21671,1.21683,1.21632,1.21634,15600000.0
2008-12-03 06:49:00,1.2161,1.21615,1.21579,1.21591,40500000.0
2008-12-03 06:50:00,1.21586,1.21586,1.21514,1.21514,53000000.0
2008-12-03 06:51:00,1.21467,1.21526,1.21467,1.21526,54800000.0
2008-12-03 06:52:00,1.21557,1.21649,1.21557,1.21649,20600000.0
2008-12-03 06:53:00,1.21647,1.21663,1.21562,1.21663,18400000.0
2008-12-03 06:54:00,1.21648,1.21648,1.21591,1.21591,78000000.0
2008-12-03 06:55:00,1.21589,1.21628,1.21586,1.21617,85600000.0
2008-12-03 06:56:00,1.21632,1.21694,1.21632,1.21687,15800000.0
2008-12-03 06:57:00,1.21713,1.21744,1.21703,1.21732,199900000.0
2008-12-03 06:58:00,1.21753,1.21812,1.21726,1.21789,106400000.0
2008-12-03 06:59:00,1.21785,1.21813,1.21759,1.21767,59000000.0
2008-12-03 07:00:00,1.21739,1.2176,1.21703,1.21706,65700000.0
2008-12-03 07:01:00,1.21715,1.21715,1.2168,1.2168,52400000.0
2008-12-03 07:02:00,1.21669,1.21683,1.21651,1.21677,18000000.0
2008-12-03 07:03:00,1.21613,1.21649,1.21605,1.21649,17200000.0
2008-12-03 07:04:00,1.21647,1.2168,1.21621,1.21621,42700000.0
2008-12-03 07:05:00,1.2166,1.2166,1.21605,1.21605,2000000.0
2008-12-03 07:06:00,1.21636,1.21705,1.21636,1.21705,32800000.0
2008-12-03 07:07:00,1.21716,1.21748,1.217,1.21716,13400000.0
2008-12-03 07:08:00,1.21675,1.21741,1.21675,1.21741,18600000.0
2008-12-03 07:09:00,1.21723,1.21736,1.21708,1.21718,54600000.0
2008-12-03 07:10:00,1.21694,1.21702,1.21669,1.21672,91200000.0
2008-12-03 07:11:00,1.21638,1.21669,1.21587,1.21615,97000000.0
2008-12-03 07:12:00,1.21618,1.21662,1.21593,1.21597,60400000.0
2008-12-03 07:13:00,1.21575,1.21575,1.2155,1.2155,32200000.0
2008-12-03 07:14:00,1.21566,1.21566,1.2151,1.2151,89400000.0
2008-12-03 07:15:00,1.21492,1.2152,1.21473,1.21501,65600000.0
2008-12-03 07:16:00,1.21621,1.21686,1.21619,1.21634,34200000.0
2008-12-03 07:17:00,1.21611,1.21626,1.21597,1.21598,24000000.0
2008-12-03 07:18:00,1.21588,1.21649,1.21544,1.21547,129600000.0
2008-12-03 07:19:00,1.21546,1.21598,1.21529,1.21559,84200000.0
2008-12-03 07:20:00,1.21553,1.216,1.21518,1.216,46400000.0
2008-12-03 07:21:00,1.21619,1.21636,1.21577,1.2162,73700000.0
2008-12-03 07:22:00,1.21647,1.21674,1.21616,1.21664,49600000.0
2008-12-03 07:23:00,1.21669,1.2169,1.21642,1.21662,35200000.0
2008-12-03 07:24:00,1.21695,1.21728,1.21685,1.21685,72400000.0
2008-12-03 07:25:00,1.21667,1.21667,1.21612,1.21628,72000000.0
2008-12-03 07:26:00,1.21633,1.21677,1.21595,1.21623,77200000.0
2008-12-03 07:27:00,1.21602,1.21619,1.21592,1.21619,9400000.0
2008-12-03 07:28:00,1.2166,1.21679,1.21637,1.21678,21200000.0
2008-12-03 07:29:00,1.21692,1.217,1.21675,1.21681,41200000.0
2008-12-03 07:30:00,1.21638,1.21652,1.21617,1.21652,23000000.0
2008-12-03 07:31:00,1.21618,1.21646,1.21618,1.21621,33800000.0
2008-12-03 07:32:00,1.21588,1.21588,1.21349,1.21413,71000000.0
2008-12-03 07:33:00,1.2131,1.21521,1.2131,1.21521,30000000.0
2008-12-03 07:34:00,1.21587,1.21587,1.21576,1.21576,5200000.0
2008-12-03 07:35:00,1.21573,1.21608,1.21573,1.21608,27200000.0
2008-12-03 07:36:00,1.21639,1.21666,1.21582,1.21582,18800000.0
2008-12-03 07:37:00,1.21566,1.21566,1.21537,1.21539,21200000.0
2008-12-03 07:38:00,1.21524,1.21558,1.21523,1.2155,55600000.0
2008-12-03 07:39:00,1.21556,1.21584,1.21539,1.21539,8800000.0
2008-12-03 07:40:00,1.21581,1.21581,1.21574,1.21577,22000000.0
2008-12-03 07:41:00,1.2164,1.217,1.216,1.217,22200000.0
2008-12-03 07:42:00,1.21511,1.21644,1.21506,1.21644,22200000.0
2008-12-03 07:43:00,1.21696,1.21705,1.21669,1.21687,44400000.0
2008-12-03 07:44:00,1.21688,1.21701,1.21557,1.21557,86600000.0
2008-12-03 07:45:00,1.21593,1.21593,1.21569,1.21574,47600000.0
2008-12-03 07:46:00,1.21571,1.21611,1.21571,1.21581,23200000.0
2008-12-03 07:47:00,1.21609,1.21693,1.21607,1.21693,12600000.0
2008-12-03 07:48:00,1.21675,1.21685,1.21623,1.21623,72400000.0
2008-12-03 07:49:00,1.21632,1.21659,1.21606,1.21606,86400000.0
2008-12-03 07:50:00,1.2161,1.21658,1.21569,1.21619,88200000.0
2008-12-03 07:51:00,1.21598,1.21624,1.2157,1.21579,68600000.0
2008-12-03 07:52:00,1.2171,1.2171,1.2165,1.2168,55600000.0
2008-12-03 07:53:00,1.21596,1.21612,1.21569,1.21603,55600000.0
2008-12-03 07:54:00,1.2161,1.21682,1.21603,1.21664,85200000.0
2008-12-03 07:55:00,1.21677,1.21723,1.21664,1.21715,113600000.0
2008-12-03 07:56:00,1.21718,1.21718,1.21659,1.21659,11200000.0
2008-12-03 07:57:00,1.21567,1.21622,1.21548,1.21622,22000000.0
2008-12-03 07:58:00,1.21583,1.21651,1.21566,1.2158,15400000.0
2008-12-03 07:59:00,1.2154,1.21617,1.21495,1.21596,152000000.0
2008-12-03 08:00:00,1.21725,1.21743,1.21667,1.21695,85800000.0
2008-12-03 08:01:00,1.2168,1.21714,1.21639,1.21675,30400000.0
2008-12-03 08:02:00,1.21715,1.21715,1.21683,1.21683,18200000.0
2008-12-03 08:03:00,1.21668,1.21719,1.21665,1.21719,58000000.0
2008-12-03 08:04:00,1.21697,1.21739,1.21694,1.21739,21600000.0
2008-12-03 08:05:00,1.21743,1.21763,1.21696,1.21696,6200000.0
2008-12-03 08:06:00,1.21691,1.21736,1.21661,1.21733,62600000.0
2008-12-03 08:07:00,1.2173,1.2178,1.2173,1.21754,32600000.0
2008-12-03 08:08:00,1.21781,1.21838,1.21781,1.2182,50600000.0
2008-12-03 08:09:00,1.21769,1.21769,1.21693,1.21693,36800000.0
2008-12-03 08:10:00,1.2168,1.21723,1.2168,1.21714,46200000.0
2008-12-03 08:11:00,1.21753,1.21836,1.21753,1.21803,86400000.0
2008-12-03 08:12:00,1.21784,1.2179,1.21738,1.21738,55400000.0
2008-12-03 08:13:00,1.21708,1.21724,1.21699,1.21707,17800000.0
2008-12-03 08:14:00,1.21725,1.21731,1.21693,1.21704,14400000.0
2008-12-03 08:15:00,1.21682,1.21706,1.21647,1.21647,19600000.0
2008-12-03 08:16:00,1.21639,1.21661,1.21639,1.21655,14200000.0
2008-12-03 08:17:00,1.21713,1.21713,1.21641,1.21646,9600000.0
2008-12-03 08:18:00,1.21658,1.21721,1.21658,1.21688,21000000.0
2008-12-03 08:19:00,1.2167,1.21674,1.21592,1.21592,89600000.0
2008-12-03 08:20:00,1.21587,1.21631,1.21581,1.21631,105600000.0
2008-12-03 08:21:00,1.21643,1.21713,1.21643,1.21658,53200000.0
2008-12-03 08:22:00,1.21637,1.2166,1.21601,1.21601,58600000.0
2008-12-03 08:23:00,1.21596,1.21626,1.21596,1.21626,4200000.0
2008-12-03 08:24:00,1.21679,1.21679,1.21644,1.21644,3200000.0
2008-12-03 08:25:00,1.21721,1.2174,1.21719,1.2174,20600000.0
2008-12-03 08:26:00,1.21729,1.21771,1.2169,1.21745,72000000.0
2008-12-03 08:27:00,1.21755,1.21763,1.21667,1.21761,102200000.0
2008-12-03 08:28:00,1.2174,1.21803,1.2173,1.21776,41800000.0
2008-12-03 08:29:00,1.21773,1.21773,1.21681,1.21681,20600000.0
2008-12-03 08:30:00,1.21667,1.21724,1.21667,1.21687,33600000.0
2008-12-03 08:31:00,1.21698,1.21738,1.21698,1.21725,52200000.0
2008-12-03 08:32:00,1.21734,1.21814,1.21721,1.21792,45000000.0
2008-12-03 08:33:00,1.21778,1.21778,1.2172,1.21738,43400000.0
2008-12-03 08:34:00,1.21736,1.21736,1.21654,1.21663,10000000.0
2008-12-03 08:35:00,1.21657,1.21673,1.21629,1.21645,43200000.0
2008-12-03 08:36:00,1.21681,1.21681,1.21643,1.21678,28800000.0
2008-12-03 08:37:00,1.21637,1.21637,1.21618,1.21619,63400000.0
2008-12-03 08:38:00,1.21601,1.21601,1.21558,1.21558,43400000.0
2008-12-03 08:39:00,1.2152,1.2152,1.21473,1.21492,24200000.0
2008-12-03 08:40:00,1.21542,1.21656,1.21542,1.21656,89200000.0
2008-12-03 08:41:00,1.21724,1.21775,1.21694,1.21716,76200000.0
2008-12-03 08:42:00,1.21701,1.21702,1.21661,1.21695,19400000.0
2008-12-03 08:43:00,1.21732,1.21736,1.21674,1.21674,9200000.0
2008-12-03 08:44:00,1.21688,1.21688,1.21643,1.2165,22200000.0
2008-12-03 08:45:00,1.21682,1.21711,1.21678,1.21692,77000000.0
2008-12-03 08:46:00,1.21697,1.21717,1.21694,1.21717,31800000.0
2008-12-03 08:47:00,1.21671,1.21671,1.21607,1.21637,45800000.0
2008-12-03 08:48:00,1.21656,1.21689,1.21621,1.21627,105200000.0
2008-12-03 08:49:00,1.21619,1.21635,1.21588,1.21618,14000000.0
2008-12-03 08:50:00,1.21587,1.21587,1.21517,1.21517,35800000.0
2008-12-03 08:51:00,1.21512,1.21697,1.21512,1.21697,56800000.0
2008-12-03 08:52:00,1.21698,1.2173,1.21698,1.2171,52400000.0
2008-12-03 08:53:00,1.21686,1.21709,1.21654,1.21655,130400000.0
2008-12-03 08:54:00,1.21661,1.21661,1.21622,1.21646,15200000.0
2008-12-03 08:55:00,1.21671,1.2169,1.21584,1.21584,71400000.0
2008-12-03 08:56:00,1.21559,1.21603,1.21557,1.21567,51800000.0
2008-12-03 08:57:00,1.21556,1.21572,1.21556,1.21572,3400000.0
2008-12-03 08:58:00,1.21599,1.21653,1.21587,1.21601,200400000.0
2008-12-03 08:59:00,1.21655,1.21727,1.21648,1.21666,161000000.0
2008-12-03 09:00:00,1.21674,1.2173,1.21674,1.2173,132800000.0
2008-12-03 09:01:00,1.2174,1.2174,1.21633,1.21634,79400000.0
2008-12-03 09:02:00,1.21701,1.21739,1.21692,1.21739,5000000.0
2008-12-03 09:03:00,1.21802,1.21817,1.21748,1.21748,95800000.0
2008-12-03 09:04:00,1.21753,1.21768,1.2174,1.2174,54000000.0
2008-12-03 09:05:00,1.21744,1.21744,1.21706,1.21712,51000000.0
2008-12-03 09:06:00,1.21714,1.21783,1.21714,1.21759,63600000.0
2008-12-03 09:07:00,1.21742,1.21801,1.21738,1.21784,76400000.0
2008-12-03 09:08:00,1.21816,1.21847,1.21805,1.21805,87600000.0
2008-12-03 09:09:00,1.21769,1.21829,1.21761,1.21829,76600000.0
2008-12-03 09:10:00,1.21831,1.21882,1.21825,1.21882,32400000.0
2008-12-03 09:11:00,1.21869,1.21869,1.21799,1.21817,22400000.0
2008-12-03 09:12:00,1.21672,1.21677,1.21592,1.21637,77300000.0
2008-12-03 09:13:00,1.21612,1.21733,1.21612,1.21666,48600000.0
2008-12-03 09:14:00,1.21651,1.21663,1.21634,1.21663,55400000.0
2008-12-03 09:15:00,1.21649,1.21744,1.21649,1.21714,51600000.0
2008-12-03 09:16:00,1.21759,1.21759,1.2172,1.21758,12600000.0
2008-12-03 09:17:00,1.21736,1.21736,1.2171,1.21727,27000000.0
2008-12-03 09:18:00,1.21736,1.21757,1.21736,1.21747,48200000.0
2008-12-03 09:19:00,1.21733,1.21733,1.21714,1.21728,57200000.0
2008-12-03 09:20:00,1.21691,1.21712,1.21628,1.21628,55200000.0
2008-12-03 09:21:00,1.2163,1.21655,1.2163,1.21655,44200000.0
2008-12-03 09:22:00,1.21661,1.21689,1.2166,1.2166,71600000.0
2008-12-03 09:23:00,1.2146,1.2157,1.2144,1.2155,80800000.0
2008-12-03 09:24:00,1.21682,1.21727,1.2168,1.21708,80800000.0
2008-12-03 09:25:00,1.21703,1.21724,1.21631,1.21711,84800000.0
2008-12-03 09:26:00,1.21644,1.21668,1.21631,1.21668,68800000.0
2008-12-03 09:27:00,1.21666,1.21757,1.21666,1.21714,116400000.0
2008-12-03 09:28:00,1.21759,1.21797,1.2174,1.21796,104000000.0
2008-12-03 09:29:00,1.21792,1.21792,1.21714,1.2172,114000000.0
2008-12-03 09:30:00,1.21713,1.21755,1.21686,1.21712,133800000.0
2008-12-03 09:31:00,1.21747,1.21798,1.21715,1.21776,125200000.0
2008-12-03 09:32:00,1.21743,1.21762,1.21728,1.21728,74800000.0
2008-12-03 09:33:00,1.21737,1.21756,1.21712,1.21712,57600000.0
2008-12-03 09:34:00,1.21671,1.21715,1.21671,1.21703,6200000.0
2008-12-03 09:35:00,1.21762,1.21762,1.21646,1.21746,69200000.0
2008-12-03 09:36:00,1.21717,1.21747,1.21632,1.21747,81600000.0
2008-12-03 09:37:00,1.21756,1.21756,1.21643,1.21681,146800000.0
2008-12-03 09:38:00,1.21679,1.21749,1.21669,1.21696,44800000.0
2008-12-03 09:39:00,1.21695,1.21751,1.21695,1.21718,87000000.0
2008-12-03 09:40:00,1.21671,1.21711,1.21667,1.21667,80800000.0
2008-12-03 09:41:00,1.21653,1.21673,1.21633,1.21633,103600000.0
2008-12-03 09:42:00,1.21621,1.2167,1.21621,1.2167,29400000.0
2008-12-03 09:43:00,1.21676,1.21759,1.21676,1.21688,170600000.0
2008-12-03 09:44:00,1.21711,1.21802,1.21709,1.21718,118800000.0
2008-12-03 09:45:00,1.21703,1.2171,1.21679,1.21694,14600000.0
2008-12-03 09:46:00,1.21658,1.21688,1.21608,1.2167,114400000.0
2008-12-03 09:47:00,1.21589,1.21646,1.21586,1.21634,109200000.0
2008-12-03 09:48:00,1.21651,1.2169,1.21596,1.21619,113200000.0
2008-12-03 09:49:00,1.21713,1.21759,1.21687,1.21697,113900000.0
2008-12-03 09:50:00,1.21705,1.21705,1.21531,1.21614,104600000.0
2008-12-03 09:51:00,1.21654,1.2172,1.21654,1.21667,92200000.0
2008-12-03 09:52:00,1.21668,1.21668,1.21569,1.21609,108000000.0
2008-12-03 09:53:00,1.21664,1.21714,1.21644,1.21656,117200000.0
2008-12-03 09:54:00,1.21628,1.21628,1.21566,1.21588,111200000.0
2008-12-03 09:55:00,1.21569,1.2162,1.21553,1.21574,98400000.0
2008-12-03 09:56:00,1.21565,1.2159,1.21485,1.21485,103400000.0
2008-12-03 09:57:00,1.21502,1.21557,1.215,1.21557,101400000.0
2008-12-03 09:58:00,1.21559,1.21579,1.21554,1.21565,94700000.0
2008-12-03 09:59:00,1.21561,1.21561,1.2152,1.21523,65600000.0
2008-12-03 10:00:00,1.2151,1.21645,1.2151,1.21645,91600000.0
2008-12-03 10:01:00,1.2161,1.21611,1.21557,1.21567,60200000.0
2008-12-03 10:02:00,1.21579,1.21615,1.21554,1.21599,96800000.0
2008-12-03 10:03:00,1.21564,1.21637,1.21535,1.21633,118600000.0
2008-12-03 10:04:00,1.21669,1.21756,1.21669,1.21701,52200000.0
2008-12-03 10:05:00,1.21672,1.21696,1.21667,1.21686,47000000.0
2008-12-03 10:06:00,1.21708,1.21769,1.21704,1.2176,65600000.0
2008-12-03 10:07:00,1.2135,1.2151,1.2134,1.2151,76400000.0
2008-12-03 10:08:00,1.21702,1.21728,1.21689,1.21709,76400000.0
2008-12-03 10:09:00,1.21735,1.2175,1.2173,1.21749,69800000.0
2008-12-03 10:10:00,1.21749,1.21768,1.21747,1.21757,62200000.0
2008-12-03 10:11:00,1.21751,1.21774,1.21742,1.2176,62400000.0
2008-12-03 10:12:00,1.21741,1.21777,1.21731,1.21748,72200000.0
2008-12-03 10:13:00,1.2175,1.21812,1.21723,1.21723,40800000.0
2008-12-03 10:14:00,1.21703,1.21728,1.21703,1.21728,46400000.0
2008-12-03 10:15:00,1.2171,1.21721,1.21618,1.21707,55000000.0
2008-12-03 10:16:00,1.21742,1.21744,1.21703,1.21703,82200000.0
2008-12-03 10:17:00,1.21707,1.21757,1.21707,1.21745,63200000.0
2008-12-03 10:18:00,1.2177,1.21812,1.2177,1.21812,52400000.0
2008-12-03 10:19:00,1.21766,1.21766,1.21703,1.21722,9800000.0
2008-12-03 10:20:00,1.21717,1.21717,1.21567,1.21611,78400000.0
2008-12-03 10:21:00,1.21606,1.21619,1.21571,1.21571,82200000.0
2008-12-03 10:22:00,1.21559,1.21591,1.21542,1.21542,85200000.0
2008-12-03 10:23:00,1.21575,1.21618,1.2155,1.2155,59200000.0
2008-12-03 10:24:00,1.21581,1.21628,1.21565,1.21575,91800000.0
2008-12-03 10:25:00,1.21579,1.2165,1.21575,1.21575,98200000.0
2008-12-03 10:26:00,1.21556,1.21588,1.21509,1.21509,106600000.0
2008-12-03 10:27:00,1.2153,1.21605,1.21529,1.21605,102000000.0
2008-12-03 10:28:00,1.21563,1.21595,1.21533,1.21591,109600000.0
2008-12-03 10:29:00,1.21587,1.21609,1.21514,1.21514,122000000.0
2008-12-03 10:30:00,1.21504,1.21605,1.21436,1.21605,150000000.0
2008-12-03 10:31:00,1.21666,1.21712,1.21638,1.2164,104800000.0
2008-12-03 10:32:00,1.21673,1.21673,1.21537,1.21542,65000000.0
2008-12-03 10:33:00,1.21467,1.21557,1.21458,1.21486,111000000.0
2008-12-03 10:34:00,1.21477,1.21492,1.214,1.21406,131800000.0
2008-12-03 10:35:00,1.21399,1.2141,1.21371,1.21374,113800000.0
2008-12-03 10:36:00,1.21446,1.21554,1.21446,1.21544,164400000.0
2008-12-03 10:37:00,1.21542,1.21592,1.21533,1.21592,166200000.0
2008-12-03 10:38:00,1.21575,1.2162,1.21575,1.21598,118000000.0
2008-12-03 10:39:00,1.216,1.21635,1.21589,1.2162,88000000.0
2008-12-03 10:40:00,1.21652,1.21652,1.21578,1.21587,142200000.0
2008-12-03 10:41:00,1.21566,1.21601,1.21551,1.21577,140400000.0
2008-12-03 10:42:00,1.21566,1.21639,1.21553,1.21603,101800000.0
2008-12-03 10:43:00,1.21616,1.21616,1.21569,1.21569,15400000.0
2008-12-03 10:44:00,1.21602,1.21621,1.21568,1.21594,117000000.0
2008-12-03 10:45:00,1.21616,1.21616,1.2151,1.2151,86800000.0
2008-12-03 10:46:00,1.21474,1.21525,1.2146,1.21494,33400000.0
2008-12-03 10:47:00,1.21496,1.21607,1.21475,1.21607,113800000.0
2008-12-03 10:48:00,1.21578,1.21578,1.21402,1.21402,67000000.0
2008-12-03 10:49:00,1.2138,1.21446,1.2138,1.21433,109200000.0
2008-12-03 10:50:00,1.21466,1.21538,1.21466,1.21512,123400000.0
2008-12-03 10:51:00,1.21539,1.21566,1.21408,1.21415,124400000.0
2008-12-03 10:52:00,1.21422,1.21444,1.21368,1.21395,87400000.0
2008-12-03 10:53:00,1.21414,1.21521,1.21413,1.21521,101400000.0
2008-12-03 10:54:00,1.21503,1.21537,1.21474,1.21476,99200000.0
2008-12-03 10:55:00,1.21458,1.21466,1.21432,1.21439,102600000.0
2008-12-03 10:56:00,1.21451,1.21495,1.21445,1.21495,70800000.0
2008-12-03 10:57:00,1.21476,1.21509,1.21427,1.21452,20800000.0
2008-12-03 10:58:00,1.21489,1.21535,1.21452,1.21471,17000000.0
2008-12-03 10:59:00,1.21543,1.2156,1.21454,1.2156,110800000.0
2008-12-03 11:00:00,1.21599,1.2165,1.21581,1.21603,99800000.0
2008-12-03 11:01:00,1.21589,1.2159,1.21549,1.21549,86800000.0
2008-12-03 11:02:00,1.21549,1.21624,1.21542,1.21542,75400000.0
2008-12-03 11:03:00,1.21547,1.21584,1.2153,1.2153,14800000.0
2008-12-03 11:04:00,1.21564,1.21632,1.21564,1.21613,107000000.0
2008-12-03 11:05:00,1.21591,1.21591,1.21448,1.21448,56200000.0
2008-12-03 11:06:00,1.21451,1.21478,1.21436,1.21441,108400000.0
2008-12-03 11:07:00,1.21429,1.21548,1.21429,1.21548,92400000.0
2008-12-03 11:08:00,1.21578,1.21621,1.21572,1.21584,60200000.0
2008-12-03 11:09:00,1.21635,1.21721,1.21635,1.21721,51200000.0
2008-12-03 11:10:00,1.21684,1.21693,1.21638,1.21677,32600000.0
2008-12-03 11:11:00,1.21701,1.21747,1.21695,1.21695,21000000.0
2008-12-03 11:12:00,1.21692,1.21771,1.21692,1.21752,15600000.0
2008-12-03 11:13:00,1.21754,1.21754,1.21689,1.21717,40400000.0
2008-12-03 11:14:00,1.21747,1.21783,1.21715,1.21715,15800000.0
2008-12-03 11:15:00,1.21733,1.21782,1.21716,1.21753,14200000.0
2008-12-03 11:16:00,1.21661,1.21716,1.21652,1.21716,13600000.0
2008-12-03 11:17:00,1.21699,1.21715,1.21658,1.21676,52000000.0
2008-12-03 11:18:00,1.21731,1.21774,1.21719,1.21719,68400000.0
2008-12-03 11:19:00,1.217,1.21701,1.21649,1.21649,33600000.0
2008-12-03 11:20:00,1.21626,1.21715,1.21626,1.21691,127200000.0
2008-12-03 11:21:00,1.21725,1.21763,1.21719,1.21737,86000000.0
2008-12-03 11:22:00,1.21736,1.21757,1.21719,1.21729,129000000.0
2008-12-03 11:23:00,1.21722,1.21764,1.21722,1.21736,86600000.0
2008-12-03 11:24:00,1.21674,1.21674,1.21626,1.21637,64800000.0
2008-12-03 11:25:00,1.21557,1.21593,1.2154,1.21544,96200000.0
2008-12-03 11:26:00,1.21508,1.21519,1.21459,1.21459,115600000.0
2008-12-03 11:27:00,1.21466,1.21518,1.21454,1.21518,77200000.0
2008-12-03 11:28:00,1.21524,1.21594,1.21521,1.21544,105000000.0
2008-12-03 11:29:00,1.21529,1.21581,1.21518,1.21538,81800000.0
2008-12-03 11:30:00,1.21546,1.21591,1.21526,1.21546,80600000.0
2008-12-03 11:31:00,1.21544,1.21571,1.21543,1.21568,84200000.0
2008-12-03 11:32:00,1.21578,1.21578,1.21518,1.21518,103000000.0
2008-12-03 11:33:00,1.21546,1.21588,1.21539,1.21577,29800000.0
2008-12-03 11:34:00,1.21555,1.21572,1.21534,1.21561,91600000.0
2008-12-03 11:35:00,1.21582,1.21615,1.21568,1.21615,72000000.0
2008-12-03 11:36:00,1.21605,1.2161,1.21556,1.21566,69800000.0
2008-12-03 11:37:00,1.21448,1.21516,1.21442,1.21497,120400000.0
2008-12-03 11:38:00,1.21521,1.21544,1.21507,1.21528,65600000.0
2008-12-03 11:39:00,1.2153,1.2153,1.21486,1.215,27200000.0
2008-12-03 11:40:00,1.21469,1.21485,1.21436,1.2146,38400000.0
2008-12-03 11:41:00,1.21447,1.21502,1.21447,1.21483,113500000.0
2008-12-03 11:42:00,1.21474,1.21493,1.21461,1.21461,84200000.0
2008-12-03 11:43:00,1.21453,1.21453,1.2141,1.2141,29800000.0
2008-12-03 11:44:00,1.2141,1.21418,1.21397,1.21417,59400000.0
2008-12-03 11:45:00,1.21434,1.21464,1.21429,1.21437,106000000.0
2008-12-03 11:46:00,1.21429,1.21482,1.21413,1.21444,128000000.0
2008-12-03 11:47:00,1.21436,1.21473,1.21436,1.21447,56400000.0
2008-12-03 11:48:00,1.21446,1.21532,1.21446,1.21468,99400000.0
2008-12-03 11:49:00,1.2148,1.21557,1.21477,1.21556,74800000.0
2008-12-03 11:50:00,1.21543,1.21543,1.21491,1.21516,50800000.0
2008-12-03 11:51:00,1.21526,1.21526,1.21487,1.21487,72200000.0
2008-12-03 11:52:00,1.21497,1.2152,1.21464,1.2152,99800000.0
2008-12-03 11:53:00,1.21523,1.21523,1.21468,1.21476,97600000.0
2008-12-03 11:54:00,1.21524,1.21542,1.21483,1.21524,104400000.0
2008-12-03 11:55:00,1.21518,1.21588,1.21518,1.21558,104000000.0
2008-12-03 11:56:00,1.21566,1.21599,1.21525,1.21525,79200000.0
2008-12-03 11:57:00,1.213,1.2135,1.2129,1.2129,78000000.0
2008-12-03 11:58:00,1.21532,1.21532,1.21428,1.21428,78000000.0
2008-12-03 11:59:00,1.21434,1.21504,1.21377,1.21504,94200000.0
2008-12-03 12:00:00,1.21525,1.21552,1.21502,1.21504,87300000.0
2008-12-03 12:01:00,1.21481,1.21529,1.21462,1.21528,94800000.0
2008-12-03 12:02:00,1.21554,1.21563,1.21531,1.21536,43000000.0
2008-12-03 12:03:00,1.2154,1.21557,1.215,1.21506,110400000.0
2008-12-03 12:04:00,1.2134,1.2134,1.2127,1.2127,72400000.0
2008-12-03 12:05:00,1.21493,1.21503,1.21473,1.2148,72400000.0
2008-12-03 12:06:00,1.21479,1.21516,1.21471,1.21493,111600000.0
2008-12-03 12:07:00,1.21457,1.21457,1.21421,1.21425,102800000.0
2008-12-03 12:08:00,1.21421,1.21475,1.21419,1.21419,91600000.0
2008-12-03 12:09:00,1.21388,1.21388,1.21336,1.21336,78600000.0
2008-12-03 12:10:00,1.21384,1.21384,1.21338,1.2137,69600000.0
2008-12-03 12:11:00,1.21384,1.21419,1.21375,1.21399,86000000.0
2008-12-03 12:12:00,1.21388,1.21396,1.21301,1.21301,97600000.0
2008-12-03 12:13:00,1.21278,1.21291,1.21271,1.21286,78500000.0
2008-12-03 12:14:00,1.2128,1.21342,1.21263,1.21342,89200000.0
2008-12-03 12:15:00,1.21358,1.21379,1.21333,1.21361,107000000.0
2008-12-03 12:16:00,1.21348,1.21348,1.21287,1.21287,74200000.0
2008-12-03 12:17:00,1.21343,1.21389,1.21343,1.21389,79600000.0
2008-12-03 12:18:00,1.21334,1.21361,1.21318,1.21318,11600000.0
2008-12-03 12:19:00,1.21364,1.21385,1.2135,1.21384,113200000.0
2008-12-03 12:20:00,1.21382,1.21422,1.21366,1.21415,112400000.0
2008-12-03 12:21:00,1.2141,1.21426,1.21318,1.21318,121200000.0
2008-12-03 12:22:00,1.21333,1.21394,1.21327,1.21393,112200000.0
2008-12-03 12:23:00,1.21409,1.21458,1.21398,1.21425,135600000.0
2008-12-03 12:24:00,1.21435,1.21443,1.21369,1.21369,81400000.0
2008-12-03 12:25:00,1.21371,1.2146,1.21361,1.2146,115800000.0
2008-12-03 12:26:00,1.21483,1.21483,1.21433,1.21437,128000000.0
2008-12-03 12:27:00,1.21458,1.21458,1.21428,1.2143,71200000.0
2008-12-03 12:28:00,1.21443,1.21467,1.21442,1.21442,44000000.0
2008-12-03 12:29:00,1.21448,1.21487,1.21405,1.21405,96400000.0
2008-12-03 12:30:00,1.21448,1.21504,1.21436,1.21489,67200000.0
2008-12-03 12:31:00,1.21484,1.21531,1.21474,1.21531,106800000.0
2008-12-03 12:32:00,1.21477,1.21512,1.21424,1.21466,137200000.0
2008-12-03 12:33:00,1.21478,1.21478,1.21409,1.2141,60000000.0
2008-12-03 12:34:00,1.21437,1.21437,1.21367,1.21421,16200000.0
2008-12-03 12:35:00,1.21342,1.21408,1.21342,1.21349,83000000.0
2008-12-03 12:36:00,1.21368,1.21388,1.21347,1.21356,71600000.0
2008-12-03 12:37:00,1.21328,1.21388,1.21328,1.21375,32800000.0
2008-12-03 12:38:00,1.2139,1.2139,1.21302,1.21302,82000000.0
2008-12-03 12:39:00,1.21318,1.21338,1.21287,1.21299,123600000.0
2008-12-03 12:40:00,1.21275,1.21319,1.21222,1.21266,64600000.0
2008-12-03 12:41:00,1.21194,1.21272,1.21194,1.21272,107400000.0
2008-12-03 12:42:00,1.21263,1.21291,1.21232,1.21232,86600000.0
2008-12-03 12:43:00,1.21257,1.21289,1.21227,1.21227,12400000.0
2008-12-03 12:44:00,1.21216,1.21217,1.21133,1.21139,67200000.0
2008-12-03 12:45:00,1.2117,1.21243,1.2117,1.21225,91400000.0
2008-12-03 12:46:00,1.2124,1.21278,1.21238,1.21246,106400000.0
2008-12-03 12:47:00,1.2125,1.213,1.21242,1.21271,74800000.0
2008-12-03 12:48:00,1.21192,1.21249,1.21187,1.21249,80300000.0
2008-12-03 12:49:00,1.21175,1.21175,1.21098,1.21112,8400000.0
2008-12-03 12:50:00,1.21121,1.21221,1.21121,1.21185,28000000.0
2008-12-03 12:51:00,1.21259,1.21259,1.21203,1.21203,20200000.0
2008-12-03 12:52:00,1.21201,1.21256,1.21191,1.2125,28800000.0
2008-12-03 12:53:00,1.21253,1.21269,1.2122,1.21248,32800000.0
2008-12-03 12:54:00,1.2128,1.21343,1.2128,1.2133,69000000.0
2008-12-03 12:55:00,1.21375,1.21377,1.21347,1.21372,69200000.0
2008-12-03 12:56:00,1.21446,1.21446,1.21323,1.21325,54600000.0
2008-12-03 12:57:00,1.21308,1.21338,1.21294,1.21304,6200000.0
2008-12-03 12:58:00,1.21299,1.21329,1.21299,1.21311,14800000.0
2008-12-03 12:59:00,1.21273,1.21291,1.2121,1.21291,12600000.0
2008-12-03 13:00:00,1.21299,1.21318,1.21283,1.21285,51600000.0
2008-12-03 13:01:00,1.2132,1.21354,1.21267,1.21319,13200000.0
2008-12-03 13:02:00,1.2133,1.2136,1.213,1.2134,30200000.0
2008-12-03 13:03:00,1.21353,1.21354,1.21342,1.21354,30200000.0
2008-12-03 13:04:00,1.21376,1.21376,1.21328,1.21363,12400000.0
2008-12-03 13:05:00,1.21348,1.21373,1.21348,1.21355,34800000.0
2008-12-03 13:06:00,1.21363,1.21392,1.21363,1.21375,127800000.0
2008-12-03 13:07:00,1.21331,1.21376,1.21301,1.21329,22000000.0
2008-12-03 13:08:00,1.21302,1.21319,1.21272,1.21319,29200000.0
2008-12-03 13:09:00,1.21333,1.21376,1.2126,1.2126,78800000.0
2008-12-03 13:10:00,1.21217,1.21326,1.21217,1.2127,105800000.0
2008-12-03 13:11:00,1.21245,1.21347,1.21245,1.21347,58200000.0
2008-12-03 13:12:00,1.21348,1.21389,1.21322,1.21322,20000000.0
2008-12-03 13:13:00,1.21268,1.21336,1.21268,1.21324,19000000.0
2008-12-03 13:14:00,1.21318,1.21325,1.21274,1.21287,5800000.0
2008-12-03 13:15:00,1.21251,1.21324,1.21251,1.21324,25400000.0
2008-12-03 13:16:00,1.21291,1.21304,1.21257,1.21276,47400000.0
2008-12-03 13:17:00,1.21323,1.2133,1.21294,1.21312,20600000.0
2008-12-03 13:18:00,1.21327,1.21378,1.21322,1.2135,79400000.0
2008-12-03 13:19:00,1.21326,1.21326,1.212,1.212,44200000.0
2008-12-03 13:20:00,1.213,1.2137,1.213,1.2135,23000000.0
2008-12-03 13:21:00,1.21196,1.21208,1.21178,1.21207,23000000.0
2008-12-03 13:22:00,1.21206,1.21222,1.21197,1.21222,8800000.0
2008-12-03 13:23:00,1.21204,1.21243,1.21174,1.21174,39800000.0
2008-12-03 13:24:00,1.21187,1.21273,1.21187,1.21273,103000000.0
2008-12-03 13:25:00,1.21285,1.21296,1.21232,1.21232,60000000.0
2008-12-03 13:26:00,1.2134,1.2135,1.2132,1.2133,73800000.0
2008-12-03 13:27:00,1.21231,1.21265,1.2122,1.21259,73800000.0
2008-12-03 13:28:00,1.21263,1.21263,1.21239,1.21247,16000000.0
2008-12-03 13:29:00,1.21278,1.21303,1.2127,1.21271,29800000.0
2008-12-03 13:30:00,1.21288,1.21456,1.21288,1.21456,31200000.0
2008-12-03 13:31:00,1.21458,1.21484,1.2137,1.21438,46600000.0
2008-12-03 13:32:00,1.21466,1.21518,1.21466,1.21472,76800000.0
2008-12-03 13:33:00,1.21489,1.21506,1.21483,1.21496,65000000.0
2008-12-03 13:34:00,1.21547,1.21547,1.21485,1.2149,10800000.0
2008-12-03 13:35:00,1.21485,1.21485,1.21414,1.21414,9800000.0
2008-12-03 13:36:00,1.21451,1.21462,1.21421,1.21462,11600000.0
2008-12-03 13:37:00,1.2134,1.2134,1.21223,1.21223,22000000.0
2008-12-03 13:38:00,1.21314,1.21314,1.21231,1.21297,19600000.0
2008-12-03 13:39:00,1.213,1.21314,1.21229,1.21269,29000000.0
2008-12-03 13:40:00,1.21303,1.21322,1.21257,1.21257,42400000.0
2008-12-03 13:41:00,1.21306,1.21348,1.21306,1.2131,22400000.0
2008-12-03 13:42:00,1.2129,1.21335,1.2129,1.21335,11600000.0
2008-12-03 13:43:00,1.21431,1.21451,1.21405,1.21451,17200000.0
2008-12-03 13:44:00,1.21427,1.21447,1.21403,1.21431,5000000.0
2008-12-03 13:45:00,1.21444,1.21472,1.21414,1.21414,36600000.0
2008-12-03 13:46:00,1.21341,1.21384,1.21341,1.21379,17600000.0
2008-12-03 13:47:00,1.21406,1.21406,1.21358,1.21393,11000000.0
2008-12-03 13:48:00,1.21381,1.21381,1.2133,1.21368,32000000.0
2008-12-03 13:49:00,1.21361,1.21361,1.21322,1.21322,24600000.0
2008-12-03 13:50:00,1.21295,1.21295,1.21264,1.21277,30600000.0
2008-12-03 13:51:00,1.21279,1.21304,1.21274,1.21287,33800000.0
2008-12-03 13:52:00,1.2127,1.21303,1.21262,1.21303,19600000.0
2008-12-03 13:53:00,1.2127,1.2127,1.2123,1.21261,28600000.0
2008-12-03 13:54:00,1.21282,1.21298,1.21274,1.21274,22400000.0
2008-12-03 13:55:00,1.21279,1.21349,1.21279,1.21325,23800000.0
2008-12-03 13:56:00,1.21361,1.2139,1.21361,1.2139,23000000.0
2008-12-03 13:57:00,1.213,1.2132,1.2126,1.2127,35200000.0
2008-12-03 13:58:00,1.2128,1.2138,1.2128,1.2137,35200000.0
2008-12-03 13:59:00,1.21414,1.2145,1.21381,1.21393,35200000.0
2008-12-03 14:00:00,1.21372,1.2138,1.21329,1.21349,81600000.0
2008-12-03 14:01:00,1.21374,1.21412,1.21341,1.21385,79000000.0
2008-12-03 14:02:00,1.21393,1.21393,1.21344,1.21344,20800000.0
2008-12-03 14:03:00,1.2117,1.2125,1.2116,1.212,20000000.0
2008-12-03 14:04:00,1.21346,1.21364,1.21315,1.21315,20000000.0
2008-12-03 14:05:00,1.2131,1.21334,1.2131,1.2131,6200000.0
2008-12-03 14:06:00,1.213,1.213,1.21241,1.2128,61800000.0
2008-12-03 14:07:00,1.21234,1.21234,1.21186,1.21186,16800000.0
2008-12-03 14:08:00,1.21263,1.21287,1.21263,1.21274,75800000.0
2008-12-03 14:09:00,1.2125,1.21302,1.2125,1.21302,24600000.0
2008-12-03 14:10:00,1.21329,1.21333,1.21289,1.21319,13600000.0
2008-12-03 14:11:00,1.21348,1.21369,1.21343,1.21354,81800000.0
2008-12-03 14:12:00,1.21395,1.21419,1.21375,1.21392,63600000.0
2008-12-03 14:13:00,1.2129,1.2135,1.2128,1.2131,9600000.0
2008-12-03 14:14:00,1.21409,1.21424,1.21409,1.21417,9600000.0
2008-12-03 14:15:00,1.21371,1.21411,1.2135,1.21351,10400000.0
2008-12-03 14:16:00,1.21379,1.21436,1.21362,1.21374,51400000.0
2008-12-03 14:17:00,1.21351,1.21404,1.21335,1.21335,55800000.0
2008-12-03 14:18:00,1.21387,1.21417,1.21364,1.21386,15200000.0
2008-12-03 14:19:00,1.21412,1.21418,1.21353,1.21353,43000000.0
2008-12-03 14:20:00,1.2137,1.2137,1.21337,1.21337,2600000.0
2008-12-03 14:21:00,1.21385,1.21385,1.2134,1.21344,13200000.0
2008-12-03 14:22:00,1.21395,1.21396,1.2137,1.21374,48000000.0
2008-12-03 14:23:00,1.21346,1.21434,1.21346,1.21388,11400000.0
2008-12-03 14:24:00,1.21324,1.21373,1.2129,1.21353,156200000.0
2008-12-03 14:25:00,1.21354,1.21392,1.21347,1.21392,50400000.0
2008-12-03 14:26:00,1.2138,1.21411,1.21359,1.21369,68400000.0
2008-12-03 14:27:00,1.21341,1.21383,1.21318,1.21383,49800000.0
2008-12-03 14:28:00,1.21311,1.21321,1.21274,1.21321,9400000.0
2008-12-03 14:29:00,1.21315,1.21369,1.21245,1.21369,44200000.0
2008-12-03 14:30:00,1.213,1.21318,1.21177,1.21177,27800000.0
2008-12-03 14:31:00,1.21143,1.21175,1.21143,1.21154,86800000.0
2008-12-03 14:32:00,1.21183,1.21263,1.21155,1.21263,50400000.0
2008-12-03 14:33:00,1.21302,1.21315,1.21302,1.21315,13400000.0
2008-12-03 14:34:00,1.21321,1.21359,1.21317,1.21317,14400000.0
2008-12-03 14:35:00,1.21322,1.21327,1.21307,1.21327,11000000.0
2008-12-03 14:36:00,1.21371,1.21371,1.21363,1.21363,2600000.0
2008-12-03 14:37:00,1.21365,1.21376,1.21301,1.21376,11200000.0
2008-12-03 14:38:00,1.21327,1.21327,1.21287,1.2129,38200000.0
2008-12-03 14:39:00,1.2118,1.2126,1.2111,1.2124,28200000.0
2008-12-03 14:40:00,1.21326,1.21326,1.21204,1.21224,28200000.0
2008-12-03 14:41:00,1.21157,1.21283,1.21157,1.21283,13800000.0
2008-12-03 14:42:00,1.21299,1.21345,1.21299,1.21341,10000000.0
2008-12-03 14:43:00,1.21266,1.21266,1.21186,1.21225,21400000.0
2008-12-03 14:44:00,1.21196,1.21245,1.21179,1.2119,16000000.0
2008-12-03 14:45:00,1.212,1.21214,1.212,1.21214,30700000.0
2008-12-03 14:46:00,1.21204,1.21204,1.21138,1.21144,71200000.0
2008-12-03 14:47:00,1.2117,1.21192,1.2117,1.21173,33600000.0
2008-12-03 14:48:00,1.21175,1.21237,1.21175,1.21226,22600000.0
2008-12-03 14:49:00,1.21268,1.21276,1.21252,1.21262,31000000.0
2008-12-03 14:50:00,1.21259,1.21294,1.2124,1.21294,97800000.0
2008-12-03 14:51:00,1.21282,1.21361,1.21272,1.21313,84800000.0
2008-12-03 14:52:00,1.21363,1.21363,1.21337,1.21363,70800000.0
2008-12-03 14:53:00,1.2133,1.21346,1.21312,1.21346,83000000.0
2008-12-03 14:54:00,1.21357,1.21399,1.21345,1.21399,11000000.0
2008-12-03 14:55:00,1.21368,1.2137,1.21314,1.21335,7800000.0
2008-12-03 14:56:00,1.21352,1.21393,1.21315,1.21318,102400000.0
2008-12-03 14:57:00,1.21341,1.21364,1.21309,1.21345,125200000.0
2008-12-03 14:58:00,1.21337,1.21394,1.21337,1.21372,87000000.0
2008-12-03 14:59:00,1.21396,1.21423,1.21396,1.21405,19600000.0
2008-12-03 15:00:00,1.21367,1.21409,1.2132,1.21324,30000000.0
2008-12-03 15:01:00,1.21289,1.21302,1.2127,1.2127,24000000.0
2008-12-03 15:02:00,1.21245,1.2127,1.21245,1.2127,29200000.0
2008-12-03 15:03:00,1.21247,1.21252,1.21213,1.21213,64400000.0
2008-12-03 15:04:00,1.21212,1.21258,1.21212,1.21246,58000000.0
2008-12-03 15:05:00,1.21283,1.21319,1.21269,1.21269,57200000.0
2008-12-03 15:06:00,1.21271,1.21273,1.21233,1.2125,90500000.0
2008-12-03 15:07:00,1.21269,1.21335,1.21269,1.21335,80200000.0
2008-12-03 15:08:00,1.21336,1.21339,1.21309,1.21327,22600000.0
2008-12-03 15:09:00,1.21344,1.21346,1.21344,1.21346,2600000.0
2008-12-03 15:10:00,1.21344,1.21373,1.2134,1.21347,23400000.0
2008-12-03 15:11:00,1.21291,1.2134,1.21286,1.2134,47200000.0
2008-12-03 15:12:00,1.21344,1.21405,1.21326,1.21348,31400000.0
2008-12-03 15:13:00,1.21328,1.21358,1.21328,1.21351,24600000.0
2008-12-03 15:14:00,1.21329,1.21406,1.21329,1.21406,56000000.0
2008-12-03 15:15:00,1.2141,1.2141,1.21216,1.21238,36600000.0
2008-12-03 15:16:00,1.21213,1.21218,1.21161,1.21161,46600000.0
2008-12-03 15:17:00,1.21156,1.21298,1.21156,1.21298,56800000.0
2008-12-03 15:18:00,1.2134,1.2134,1.21263,1.21286,8200000.0
2008-12-03 15:19:00,1.2133,1.214,1.2133,1.21361,60200000.0
2008-12-03 15:20:00,1.21287,1.21293,1.21247,1.21285,74000000.0
2008-12-03 15:21:00,1.21263,1.21326,1.21263,1.21326,35400000.0
2008-12-03 15:22:00,1.21338,1.21348,1.21325,1.21348,35800000.0
2008-12-03 15:23:00,1.21337,1.2139,1.21337,1.21357,46400000.0
2008-12-03 15:24:00,1.21359,1.21411,1.21359,1.21391,38400000.0
2008-12-03 15:25:00,1.2135,1.2135,1.21314,1.21326,72600000.0
2008-12-03 15:26:00,1.21319,1.21358,1.21269,1.21283,137400000.0
2008-12-03 15:27:00,1.21298,1.21431,1.21298,1.21431,102600000.0
2008-12-03 15:28:00,1.21336,1.21393,1.21322,1.21386,123400000.0
2008-12-03 15:29:00,1.21344,1.21397,1.21344,1.21397,11000000.0
2008-12-03 15:30:00,1.21379,1.21379,1.21291,1.21291,6400000.0
2008-12-03 15:31:00,1.21293,1.21312,1.21266,1.21276,37800000.0
2008-12-03 15:32:00,1.21274,1.2133,1.21274,1.2133,38600000.0
2008-12-03 15:33:00,1.21352,1.21352,1.21285,1.21285,50400000.0
2008-12-03 15:34:00,1.21289,1.21323,1.21268,1.21306,132200000.0
2008-12-03 15:35:00,1.21299,1.21299,1.21182,1.21182,34300000.0
2008-12-03 15:36:00,1.21182,1.21217,1.2115,1.21188,8800000.0
2008-12-03 15:37:00,1.2124,1.21252,1.21137,1.21137,108400000.0
2008-12-03 15:38:00,1.21196,1.21295,1.21196,1.21231,51400000.0
2008-12-03 15:39:00,1.21241,1.21316,1.21241,1.21316,38200000.0
2008-12-03 15:40:00,1.2132,1.21338,1.21281,1.21281,42400000.0
2008-12-03 15:41:00,1.2126,1.2126,1.21204,1.21218,95600000.0
2008-12-03 15:42:00,1.21255,1.21264,1.2123,1.21238,72400000.0
2008-12-03 15:43:00,1.21245,1.21245,1.21153,1.21153,8800000.0
2008-12-03 15:44:00,1.21185,1.21208,1.21148,1.21202,11800000.0
2008-12-03 15:45:00,1.21217,1.21233,1.21186,1.21186,44800000.0
2008-12-03 15:46:00,1.21211,1.21263,1.21211,1.21246,23800000.0
2008-12-03 15:47:00,1.21288,1.21288,1.21225,1.21229,17400000.0
2008-12-03 15:48:00,1.21235,1.21256,1.21223,1.21256,40000000.0
2008-12-03 15:49:00,1.21275,1.21315,1.21273,1.21273,59600000.0
2008-12-03 15:50:00,1.21286,1.21369,1.21286,1.21369,23800000.0
2008-12-03 15:51:00,1.21388,1.21388,1.21289,1.21341,33000000.0
2008-12-03 15:52:00,1.2132,1.2132,1.21289,1.21289,13600000.0
2008-12-03 15:53:00,1.21316,1.21316,1.21252,1.21253,41200000.0
2008-12-03 15:54:00,1.2123,1.2129,1.2122,1.2125,20200000.0
2008-12-03 15:55:00,1.21262,1.21271,1.212,1.21201,20200000.0
2008-12-03 15:56:00,1.21176,1.21218,1.21176,1.21184,18000000.0
2008-12-03 15:57:00,1.21203,1.21226,1.21156,1.21226,23800000.0
2008-12-03 15:58:00,1.21199,1.21261,1.21188,1.21261,22800000.0
2008-12-03 15:59:00,1.21207,1.21207,1.21145,1.21145,15200000.0
2008-12-03 16:00:00,1.21213,1.21213,1.21126,1.21163,27800000.0
2008-12-03 16:01:00,1.2116,1.2116,1.21106,1.21111,24600000.0
2008-12-03 16:02:00,1.21137,1.21159,1.211,1.211,13000000.0
2008-12-03 16:03:00,1.21168,1.21208,1.21119,1.21119,14000000.0
2008-12-03 16:04:00,1.21099,1.21139,1.21079,1.21105,26000000.0
2008-12-03 16:05:00,1.21105,1.21203,1.21105,1.21203,21200000.0
2008-12-03 16:06:00,1.21208,1.21288,1.21208,1.21232,10800000.0
2008-12-03 16:07:00,1.21292,1.21317,1.21263,1.21305,14400000.0
2008-12-03 16:08:00,1.2126,1.21272,1.21194,1.21251,18000000.0
2008-12-03 16:09:00,1.21251,1.21278,1.21229,1.21238,14400000.0
2008-12-03 16:10:00,1.21233,1.21264,1.21213,1.21213,11200000.0
2008-12-03 16:11:00,1.21235,1.2125,1.21219,1.21237,19400000.0
2008-12-03 16:12:00,1.21281,1.21326,1.21263,1.21326,12200000.0
2008-12-03 16:13:00,1.21308,1.21308,1.2124,1.21264,18200000.0
2008-12-03 16:14:00,1.21305,1.21315,1.21201,1.21202,9400000.0
2008-12-03 16:15:00,1.21193,1.21193,1.21121,1.2115,10200000.0
2008-12-03 16:16:00,1.21122,1.21155,1.211,1.21148,13400000.0
2008-12-03 16:17:00,1.21159,1.21217,1.21132,1.21132,10400000.0
2008-12-03 16:18:00,1.2127,1.213,1.2124,1.2126,23600000.0
2008-12-03 16:19:00,1.21177,1.21188,1.21155,1.21158,23600000.0
2008-12-03 16:20:00,1.21154,1.212,1.21131,1.21142,13200000.0
2008-12-03 16:21:00,1.21146,1.21146,1.21057,1.21075,19800000.0
2008-12-03 16:22:00,1.21091,1.21171,1.21091,1.21147,6800000.0
2008-12-03 16:23:00,1.21204,1.21204,1.21172,1.21184,13600000.0
2008-12-03 16:24:00,1.21105,1.2123,1.21105,1.2115,19200000.0
2008-12-03 16:25:00,1.2116,1.21274,1.2116,1.21274,20800000.0
2008-12-03 16:26:00,1.21285,1.21285,1.2121,1.21212,14400000.0
2008-12-03 16:27:00,1.21195,1.21237,1.21167,1.21237,43600000.0
2008-12-03 16:28:00,1.21223,1.21272,1.21211,1.21239,23500000.0
2008-12-03 16:29:00,1.21231,1.21286,1.21231,1.21256,18000000.0
2008-12-03 16:30:00,1.2126,1.2127,1.21234,1.2127,21600000.0
2008-12-03 16:31:00,1.21313,1.21313,1.21256,1.21267,14400000.0
2008-12-03 16:32:00,1.21234,1.21236,1.21159,1.21215,14800000.0
2008-12-03 16:33:00,1.2126,1.2127,1.21209,1.21236,13400000.0
2008-12-03 16:34:00,1.21296,1.21297,1.21203,1.21219,20600000.0
2008-12-03 16:35:00,1.21163,1.21193,1.21136,1.21144,23800000.0
2008-12-03 16:36:00,1.21168,1.21177,1.21128,1.21134,18400000.0
2008-12-03 16:37:00,1.21138,1.21165,1.21092,1.21092,17000000.0
2008-12-03 16:38:00,1.21115,1.21146,1.21089,1.21089,31400000.0
2008-12-03 16:39:00,1.21107,1.21134,1.21107,1.21127,20400000.0
2008-12-03 16:40:00,1.21134,1.21134,1.21036,1.21099,16200000.0
2008-12-03 16:41:00,1.21073,1.21115,1.21026,1.21062,21600000.0
2008-12-03 16:42:00,1.21073,1.2112,1.21073,1.21101,23400000.0
2008-12-03 16:43:00,1.21072,1.21072,1.21029,1.21055,9200000.0
2008-12-03 16:44:00,1.21109,1.21162,1.21108,1.21162,14600000.0
2008-12-03 16:45:00,1.21089,1.21109,1.2106,1.21107,26000000.0
2008-12-03 16:46:00,1.21181,1.21181,1.21111,1.21139,18800000.0
2008-12-03 16:47:00,1.21183,1.21228,1.21183,1.21204,23200000.0
2008-12-03 16:48:00,1.21187,1.21258,1.21153,1.21153,22800000.0
2008-12-03 16:49:00,1.21088,1.21107,1.21051,1.21058,16400000.0
2008-12-03 16:50:00,1.21071,1.21099,1.2105,1.21099,26600000.0
2008-12-03 16:51:00,1.211,1.21173,1.211,1.2114,17400000.0
2008-12-03 16:52:00,1.21174,1.21174,1.21137,1.21171,13800000.0
2008-12-03 16:53:00,1.21269,1.21324,1.21251,1.21269,29200000.0
2008-12-03 16:54:00,1.21239,1.21297,1.21239,1.21269,20200000.0
2008-12-03 16:55:00,1.21183,1.21233,1.21175,1.21222,34800000.0
2008-12-03 16:56:00,1.21193,1.21242,1.21193,1.21198,23400000.0
2008-12-03 16:57:00,1.21293,1.21332,1.2127,1.21332,34800000.0
2008-12-03 16:58:00,1.21341,1.21341,1.21282,1.21282,17200000.0
2008-12-03 16:59:00,1.21346,1.21451,1.21326,1.21451,23600000.0
2008-12-03 17:00:00,1.21362,1.21362,1.21237,1.21295,11600000.0
2008-12-03 17:01:00,1.21206,1.21263,1.21188,1.21242,13600000.0
2008-12-03 17:02:00,1.21204,1.21278,1.21204,1.21241,18000000.0
2008-12-03 17:03:00,1.21173,1.21194,1.21141,1.21143,9400000.0
2008-12-03 17:04:00,1.21191,1.21221,1.21122,1.21221,26800000.0
2008-12-03 17:05:00,1.21198,1.21295,1.21198,1.21265,12000000.0
2008-12-03 17:06:00,1.2128,1.2128,1.21174,1.21174,14600000.0
2008-12-03 17:07:00,1.21184,1.21184,1.21108,1.2115,21400000.0
2008-12-03 17:08:00,1.21179,1.21291,1.21179,1.21275,12800000.0
2008-12-03 17:09:00,1.21255,1.21341,1.21255,1.21256,16600000.0
2008-12-03 17:10:00,1.21288,1.21362,1.21288,1.21362,22200000.0
2008-12-03 17:11:00,1.21295,1.21311,1.21241,1.21241,23000000.0
2008-12-03 17:12:00,1.21257,1.21332,1.21257,1.2129,18800000.0
2008-12-03 17:13:00,1.21299,1.21344,1.21271,1.21271,25600000.0
2008-12-03 17:14:00,1.21267,1.21277,1.21267,1.21277,11800000.0
2008-12-03 17:15:00,1.21344,1.21415,1.21344,1.21383,11600000.0
2008-12-03 17:16:00,1.21323,1.21368,1.21275,1.21288,28400000.0
2008-12-03 17:17:00,1.21199,1.21264,1.21199,1.21252,13000000.0
2008-12-03 17:18:00,1.213,1.21333,1.21291,1.2131,23400000.0
2008-12-03 17:19:00,1.21277,1.21277,1.21199,1.21231,21600000.0
2008-12-03 17:20:00,1.21223,1.21296,1.21223,1.21296,25600000.0
2008-12-03 17:21:00,1.2132,1.2132,1.21185,1.21248,8800000.0
2008-12-03 17:22:00,1.21228,1.21228,1.21164,1.21194,25200000.0
2008-12-03 17:23:00,1.21233,1.21258,1.21203,1.21203,15200000.0
2008-12-03 17:24:00,1.212,1.21344,1.212,1.21315,14800000.0
2008-12-03 17:25:00,1.21355,1.21375,1.213,1.21309,16600000.0
2008-12-03 17:26:00,1.21336,1.21375,1.21321,1.21341,23200000.0
2008-12-03 17:27:00,1.21396,1.21456,1.21389,1.21456,19400000.0
2008-12-03 17:28:00,1.21359,1.21377,1.21214,1.21214,9400000.0
2008-12-03 17:29:00,1.21259,1.21324,1.21259,1.21265,18200000.0
2008-12-03 17:30:00,1.21273,1.21323,1.21248,1.21264,15600000.0
2008-12-03 17:31:00,1.21259,1.21259,1.21209,1.2122,18200000.0
2008-12-03 17:32:00,1.21311,1.2135,1.21279,1.21329,19800000.0
2008-12-03 17:33:00,1.21345,1.21382,1.21287,1.21287,22600000.0
2008-12-03 17:34:00,1.2123,1.2123,1.21161,1.21199,9200000.0
2008-12-03 17:35:00,1.21177,1.21229,1.21177,1.21201,13000000.0
2008-12-03 17:36:00,1.2125,1.21269,1.21202,1.21202,15000000.0
2008-12-03 17:37:00,1.21198,1.21229,1.21183,1.2119,28800000.0
2008-12-03 17:38:00,1.21225,1.21295,1.21225,1.21246,14600000.0
2008-12-03 17:39:00,1.21348,1.21424,1.21348,1.21424,28000000.0
2008-12-03 17:40:00,1.21401,1.21466,1.2139,1.21392,17400000.0
2008-12-03 17:41:00,1.2143,1.21459,1.21397,1.21397,12600000.0
2008-12-03 17:42:00,1.21326,1.21326,1.21245,1.21261,20600000.0
2008-12-03 17:43:00,1.21201,1.21251,1.21191,1.21221,19200000.0
2008-12-03 17:44:00,1.21278,1.21278,1.21143,1.21168,15000000.0
2008-12-03 17:45:00,1.21167,1.21231,1.21165,1.21165,17800000.0
2008-12-03 17:46:00,1.21176,1.2119,1.21133,1.21133,11000000.0
2008-12-03 17:47:00,1.21169,1.21169,1.21105,1.21126,8800000.0
2008-12-03 17:48:00,1.21075,1.21168,1.21068,1.21114,16600000.0
2008-12-03 17:49:00,1.21019,1.21136,1.21011,1.21136,16400000.0
2008-12-03 17:50:00,1.21069,1.21102,1.21061,1.21094,23000000.0
2008-12-03 17:51:00,1.21087,1.2116,1.21087,1.21099,17400000.0
2008-12-03 17:52:00,1.21108,1.21193,1.21108,1.21176,17000000.0
2008-12-03 17:53:00,1.21269,1.21287,1.21186,1.21186,13200000.0
2008-12-03 17:54:00,1.21188,1.21241,1.21188,1.21241,15200000.0
2008-12-03 17:55:00,1.21299,1.21299,1.21229,1.21256,22400000.0
2008-12-03 17:56:00,1.21267,1.21334,1.21264,1.21286,23800000.0
2008-12-03 17:57:00,1.21329,1.21347,1.21243,1.21347,18600000.0
2008-12-03 17:58:00,1.21329,1.21391,1.21308,1.21308,14800000.0
2008-12-03 17:59:00,1.21282,1.21282,1.21174,1.21174,9800000.0
2008-12-03 18:00:00,1.21188,1.21226,1.21186,1.21202,11800000.0
2008-12-03 18:01:00,1.21191,1.21265,1.21154,1.21265,18800000.0
2008-12-03 18:02:00,1.21263,1.21277,1.21212,1.21223,13800000.0
2008-12-03 18:03:00,1.21241,1.21267,1.21152,1.21152,19000000.0
2008-12-03 18:04:00,1.21175,1.21175,1.21099,1.21123,19800000.0
2008-12-03 18:05:00,1.21127,1.21141,1.21082,1.21101,33400000.0
2008-12-03 18:06:00,1.21102,1.21102,1.21058,1.2107,11400000.0
2008-12-03 18:07:00,1.2105,1.21103,1.21042,1.21103,39800000.0
2008-12-03 18:08:00,1.21043,1.2108,1.21003,1.2108,13000000.0
2008-12-03 18:09:00,1.21028,1.21032,1.20882,1.20909,20400000.0
2008-12-03 18:10:00,1.20892,1.20965,1.20871,1.20965,10200000.0
2008-12-03 18:11:00,1.20948,1.2107,1.20947,1.21036,24600000.0
2008-12-03 18:12:00,1.2103,1.21127,1.2103,1.21109,19600000.0
2008-12-03 18:13:00,1.21105,1.21163,1.21085,1.21138,19200000.0
2008-12-03 18:14:00,1.21216,1.21216,1.21153,1.21153,10800000.0
2008-12-03 18:15:00,1.21149,1.21149,1.21076,1.21079,21800000.0
2008-12-03 18:16:00,1.2105,1.21082,1.21006,1.21053,11800000.0
2008-12-03 18:17:00,1.21105,1.21198,1.21097,1.21194,18800000.0
2008-12-03 18:18:00,1.21201,1.21201,1.21122,1.21169,13200000.0
2008-12-03 18:19:00,1.21183,1.21185,1.21098,1.21098,14000000.0
2008-12-03 18:20:00,1.21119,1.21142,1.21091,1.21123,17200000.0
2008-12-03 18:21:00,1.21115,1.21115,1.21032,1.21081,12000000.0
2008-12-03 18:22:00,1.21145,1.2115,1.21116,1.21116,13800000.0
2008-12-03 18:23:00,1.21097,1.21231,1.21097,1.21201,22600000.0
2008-12-03 18:24:00,1.21191,1.21211,1.21157,1.21179,15200000.0
2008-12-03 18:25:00,1.21157,1.21194,1.21114,1.21194,14000000.0
2008-12-03 18:26:00,1.2116,1.21278,1.2116,1.21278,20000000.0
2008-12-03 18:27:00,1.21261,1.2131,1.21159,1.21197,21200000.0
2008-12-03 18:28:00,1.21134,1.21185,1.2111,1.21168,20600000.0
2008-12-03 18:29:00,1.21165,1.21185,1.21128,1.21174,17000000.0
2008-12-03 18:30:00,1.21147,1.21232,1.21145,1.21145,11600000.0
2008-12-03 18:31:00,1.21159,1.212,1.21139,1.21139,19800000.0
2008-12-03 18:32:00,1.21178,1.21195,1.2117,1.21178,31200000.0
2008-12-03 18:33:00,1.21136,1.21181,1.21136,1.21144,21000000.0
2008-12-03 18:34:00,1.21157,1.21214,1.21157,1.21214,21400000.0
2008-12-03 18:35:00,1.21223,1.21232,1.21168,1.21223,25800000.0
2008-12-03 18:36:00,1.21198,1.21198,1.21106,1.21109,21600000.0
2008-12-03 18:37:00,1.21087,1.21165,1.21053,1.2112,10000000.0
2008-12-03 18:38:00,1.21123,1.21123,1.21013,1.21042,16600000.0
2008-12-03 18:39:00,1.21009,1.2106,1.20926,1.20926,8400000.0
2008-12-03 18:40:00,1.20991,1.21057,1.20991,1.21054,9400000.0
2008-12-03 18:41:00,1.2103,1.21158,1.2103,1.21158,10200000.0
2008-12-03 18:42:00,1.21136,1.21177,1.21123,1.21141,15600000.0
2008-12-03 18:43:00,1.21135,1.21135,1.21083,1.21093,9200000.0
2008-12-03 18:44:00,1.2101,1.21108,1.20948,1.21108,23000000.0
2008-12-03 18:45:00,1.21137,1.21137,1.21027,1.21072,9200000.0
2008-12-03 18:46:00,1.21079,1.2118,1.21075,1.2117,23600000.0
2008-12-03 18:47:00,1.21149,1.21193,1.21149,1.21161,28400000.0
2008-12-03 18:48:00,1.21098,1.21098,1.21065,1.21088,23600000.0
2008-12-03 18:49:00,1.21172,1.2123,1.21167,1.2121,13600000.0
2008-12-03 18:50:00,1.2121,1.2128,1.2111,1.2125,28000000.0
2008-12-03 18:51:00,1.21223,1.21223,1.21127,1.21144,28000000.0
2008-12-03 18:52:00,1.21152,1.21202,1.21152,1.21167,18200000.0
2008-12-03 18:53:00,1.21191,1.21231,1.21179,1.21179,4200000.0
2008-12-03 18:54:00,1.21207,1.21215,1.21121,1.21175,12600000.0
2008-12-03 18:55:00,1.21206,1.2125,1.21198,1.21208,10000000.0
2008-12-03 18:56:00,1.21291,1.2132,1.21173,1.21188,17800000.0
2008-12-03 18:57:00,1.2114,1.21159,1.21128,1.21128,15200000.0
2008-12-03 18:58:00,1.21215,1.21288,1.21215,1.21271,11400000.0
2008-12-03 18:59:00,1.21317,1.21372,1.21317,1.21338,18000000.0
2008-12-03 19:00:00,1.21344,1.21344,1.213,1.21326,25000000.0
2008-12-03 19:01:00,1.21294,1.21317,1.21191,1.21191,20800000.0
2008-12-03 19:02:00,1.21138,1.212,1.21138,1.21173,12600000.0
2008-12-03 19:03:00,1.21093,1.21093,1.21037,1.21037,5600000.0
2008-12-03 19:04:00,1.21042,1.21042,1.20954,1.20982,12600000.0
2008-12-03 19:05:00,1.21001,1.21153,1.20993,1.21153,18800000.0
2008-12-03 19:06:00,1.21191,1.21249,1.21191,1.21243,9400000.0
2008-12-03 19:07:00,1.21219,1.21219,1.21156,1.21219,20000000.0
2008-12-03 19:08:00,1.21236,1.21236,1.21178,1.21211,20200000.0
2008-12-03 19:09:00,1.21162,1.21232,1.21078,1.21232,18600000.0
2008-12-03 19:10:00,1.21302,1.21312,1.21197,1.21312,17600000.0
2008-12-03 19:11:00,1.21286,1.2134,1.21286,1.21314,25200000.0
2008-12-03 19:12:00,1.2127,1.2127,1.21167,1.21173,13600000.0
2008-12-03 19:13:00,1.2119,1.21235,1.2119,1.21235,16400000.0
2008-12-03 19:14:00,1.21275,1.21275,1.21234,1.21246,23600000.0
2008-12-03 19:15:00,1.21219,1.21232,1.2118,1.21182,24600000.0
2008-12-03 19:16:00,1.21237,1.21285,1.21237,1.21248,8200000.0
2008-12-03 19:17:00,1.21245,1.21315,1.21244,1.21244,23600000.0
2008-12-03 19:18:00,1.21263,1.21266,1.21237,1.21244,13000000.0
2008-12-03 19:19:00,1.21243,1.21243,1.21052,1.21052,18000000.0
2008-12-03 19:20:00,1.20946,1.21012,1.20934,1.20934,20000000.0
2008-12-03 19:21:00,1.21133,1.21175,1.21129,1.2115,15800000.0
2008-12-03 19:22:00,1.21224,1.21224,1.21164,1.21171,11400000.0
2008-12-03 19:23:00,1.21194,1.21206,1.2117,1.21194,14200000.0
2008-12-03 19:24:00,1.21198,1.21217,1.21142,1.21208,20600000.0
2008-12-03 19:25:00,1.21206,1.21256,1.21206,1.21227,11000000.0
2008-12-03 19:26:00,1.21244,1.21301,1.21244,1.21262,19200000.0
2008-12-03 19:27:00,1.21267,1.21318,1.21263,1.21263,26400000.0
2008-12-03 19:28:00,1.21287,1.21329,1.21267,1.21267,19400000.0
2008-12-03 19:29:00,1.21283,1.2131,1.21278,1.21295,23000000.0
2008-12-03 19:30:00,1.21373,1.21441,1.21373,1.21403,17200000.0
2008-12-03 19:31:00,1.21382,1.21382,1.21197,1.21197,14400000.0
2008-12-03 19:32:00,1.21237,1.21274,1.21207,1.21225,31800000.0
2008-12-03 19:33:00,1.2122,1.21253,1.21207,1.21253,13200000.0
2008-12-03 19:34:00,1.21187,1.21195,1.21148,1.21171,11000000.0
2008-12-03 19:35:00,1.2106,1.2106,1.2094,1.2095,19800000.0
2008-12-03 19:36:00,1.21159,1.21159,1.21074,1.21074,19800000.0
2008-12-03 19:37:00,1.21089,1.21104,1.21073,1.21084,22200000.0
2008-12-03 19:38:00,1.21127,1.21161,1.21105,1.21123,22000000.0
2008-12-03 19:39:00,1.21085,1.21111,1.20953,1.20953,18000000.0
2008-12-03 19:40:00,1.20994,1.21061,1.20994,1.21061,14400000.0
2008-12-03 19:41:00,1.21071,1.21112,1.21037,1.21059,9400000.0
2008-12-03 19:42:00,1.21027,1.21085,1.21016,1.21016,21600000.0
2008-12-03 19:43:00,1.20985,1.21003,1.20971,1.21001,8800000.0
2008-12-03 19:44:00,1.21013,1.21013,1.20978,1.20978,12600000.0
2008-12-03 19:45:00,1.21036,1.21088,1.21014,1.21088,17600000.0
2008-12-03 19:46:00,1.21175,1.21219,1.21175,1.2121,21000000.0
2008-12-03 19:47:00,1.21214,1.21294,1.21214,1.21266,24000000.0
2008-12-03 19:48:00,1.21262,1.21302,1.21246,1.21248,22400000.0
2008-12-03 19:49:00,1.21268,1.21283,1.21244,1.21267,15800000.0
2008-12-03 19:50:00,1.21228,1.21253,1.21204,1.21253,12000000.0
2008-12-03 19:51:00,1.21266,1.21305,1.21212,1.21263,20400000.0
2008-12-03 19:52:00,1.21319,1.21339,1.21275,1.21336,21000000.0
2008-12-03 19:53:00,1.21338,1.21372,1.21327,1.2134,19000000.0
2008-12-03 19:54:00,1.21371,1.21371,1.21308,1.2132,24600000.0
2008-12-03 19:55:00,1.21317,1.21339,1.21313,1.21328,26400000.0
2008-12-03 19:56:00,1.21315,1.21371,1.21307,1.21307,19000000.0
2008-12-03 19:57:00,1.21245,1.21333,1.21245,1.21276,12800000.0
2008-12-03 19:58:00,1.21243,1.21243,1.21103,1.21103,13800000.0
2008-12-03 19:59:00,1.21123,1.21125,1.21086,1.21086,17000000.0
2008-12-03 20:00:00,1.21084,1.21118,1.2108,1.21097,17800000.0
2008-12-03 20:01:00,1.21128,1.21128,1.21045,1.21096,15200000.0
2008-12-03 20:02:00,1.2114,1.2118,1.2114,1.2115,13400000.0
2008-12-03 20:03:00,1.2117,1.2121,1.21,1.21,13400000.0
2008-12-03 20:04:00,1.21079,1.21114,1.21058,1.21058,13400000.0
2008-12-03 20:05:00,1.21068,1.21125,1.21047,1.21125,14600000.0
2008-12-03 20:06:00,1.21095,1.21132,1.21075,1.21095,16000000.0
2008-12-03 20:07:00,1.21031,1.21076,1.21016,1.21076,13800000.0
2008-12-03 20:08:00,1.21103,1.21125,1.21069,1.21069,12600000.0
2008-12-03 20:09:00,1.2086,1.2092,1.2083,1.209,14000000.0
2008-12-03 20:10:00,1.21082,1.21105,1.21067,1.21075,14000000.0
2008-12-03 20:11:00,1.21051,1.21056,1.21029,1.21029,12800000.0
2008-12-03 20:12:00,1.21025,1.2103,1.2098,1.2098,7000000.0
2008-12-03 20:13:00,1.20974,1.21028,1.20974,1.21028,13800000.0
2008-12-03 20:14:00,1.21038,1.21172,1.21038,1.21172,23200000.0
2008-12-03 20:15:00,1.21206,1.2125,1.212,1.21227,12400000.0
2008-12-03 20:16:00,1.21201,1.21218,1.21201,1.21218,5000000.0
2008-12-03 20:17:00,1.21244,1.21266,1.21216,1.21233,16800000.0
2008-12-03 20:18:00,1.21255,1.21344,1.21254,1.21272,24800000.0
2008-12-03 20:19:00,1.2098,1.2107,1.2098,1.21,12200000.0
2008-12-03 20:20:00,1.2101,1.2112,1.2101,1.2108,12200000.0
2008-12-03 20:21:00,1.21327,1.21327,1.2129,1.21297,12200000.0
2008-12-03 20:22:00,1.21236,1.21236,1.21103,1.21103,19600000.0
2008-12-03 20:23:00,1.21077,1.21132,1.21072,1.21072,25000000.0
2008-12-03 20:24:00,1.2104,1.21128,1.20975,1.21128,19200000.0
2008-12-03 20:25:00,1.21074,1.21074,1.21034,1.21051,21200000.0
2008-12-03 20:26:00,1.2103,1.2103,1.20978,1.20983,9800000.0
2008-12-03 20:27:00,1.20996,1.21073,1.20996,1.20998,20000000.0
2008-12-03 20:28:00,1.20989,1.21018,1.20985,1.21011,15000000.0
2008-12-03 20:29:00,1.21023,1.21072,1.20999,1.21044,20000000.0
2008-12-03 20:30:00,1.21016,1.21016,1.20968,1.20997,19200000.0
2008-12-03 20:31:00,1.21068,1.21151,1.21068,1.21102,22400000.0
2008-12-03 20:32:00,1.21205,1.21231,1.21166,1.21195,27800000.0
2008-12-03 20:33:00,1.21165,1.21165,1.21048,1.2107,7200000.0
2008-12-03 20:34:00,1.21051,1.21093,1.21051,1.21078,23000000.0
2008-12-03 20:35:00,1.21051,1.21053,1.20993,1.20993,18000000.0
2008-12-03 20:36:00,1.21,1.2105,1.20987,1.20987,21200000.0
2008-12-03 20:37:00,1.21006,1.21085,1.20983,1.21061,20800000.0
2008-12-03 20:38:00,1.21089,1.21091,1.21033,1.21061,10000000.0
2008-12-03 20:39:00,1.21042,1.21042,1.20986,1.21021,17200000.0
2008-12-03 20:40:00,1.20974,1.21006,1.20957,1.20957,12000000.0
2008-12-03 20:41:00,1.20988,1.21071,1.20977,1.21015,13600000.0
2008-12-03 20:42:00,1.21043,1.21109,1.21025,1.21109,18800000.0
2008-12-03 20:43:00,1.21128,1.21191,1.21114,1.21125,15800000.0
2008-12-03 20:44:00,1.21219,1.21274,1.21187,1.2122,13800000.0
2008-12-03 20:45:00,1.21266,1.21271,1.21193,1.21197,32800000.0
2008-12-03 20:46:00,1.21214,1.21219,1.21209,1.21209,13200000.0
2008-12-03 20:47:00,1.21153,1.21197,1.21122,1.21197,16000000.0
2008-12-03 20:48:00,1.21174,1.21198,1.21148,1.21156,16400000.0
2008-12-03 20:49:00,1.21155,1.21215,1.21155,1.21195,26800000.0
2008-12-03 20:50:00,1.21223,1.2124,1.2119,1.2119,19200000.0
2008-12-03 20:51:00,1.21176,1.21176,1.21136,1.21136,10600000.0
2008-12-03 20:52:00,1.21157,1.21183,1.21144,1.21181,14200000.0
2008-12-03 20:53:00,1.21156,1.21159,1.21112,1.21112,12200000.0
2008-12-03 20:54:00,1.21096,1.21139,1.21082,1.21125,10600000.0
2008-12-03 20:55:00,1.20983,1.21016,1.20961,1.20961,22200000.0
2008-12-03 20:56:00,1.20971,1.21035,1.20971,1.20994,9600000.0
2008-12-03 20:57:00,1.21044,1.2108,1.21044,1.21047,14400000.0
2008-12-03 20:58:00,1.21144,1.21144,1.21021,1.21104,20000000.0
2008-12-03 20:59:00,1.21113,1.21212,1.21106,1.2114,16000000.0
2008-12-03 21:00:00,1.21161,1.21224,1.21161,1.21219,17200000.0
2008-12-03 21:01:00,1.21231,1.21249,1.21231,1.21242,7400000.0
2008-12-03 21:02:00,1.21227,1.21278,1.21227,1.21257,12600000.0
2008-12-03 21:03:00,1.21272,1.21272,1.21123,1.21123,19000000.0
2008-12-03 21:04:00,1.21071,1.21107,1.21055,1.21093,22000000.0
2008-12-03 21:05:00,1.21128,1.21128,1.21065,1.2108,12600000.0
2008-12-03 21:06:00,1.21075,1.21148,1.21064,1.21124,10600000.0
2008-12-03 21:07:00,1.21039,1.21045,1.20925,1.20925,6200000.0
2008-12-03 21:08:00,1.20959,1.20994,1.20925,1.20956,23600000.0
2008-12-03 21:09:00,1.20985,1.2103,1.2098,1.20986,23200000.0
2008-12-03 21:10:00,1.21029,1.2126,1.21029,1.2126,14200000.0
2008-12-03 21:11:00,1.21297,1.21297,1.21171,1.21171,28400000.0
2008-12-03 21:12:00,1.21173,1.21329,1.21173,1.21223,9400000.0
2008-12-03 21:13:00,1.2117,1.21172,1.21115,1.21115,12000000.0
2008-12-03 21:14:00,1.21138,1.21142,1.21102,1.21118,9400000.0
2008-12-03 21:15:00,1.21174,1.21225,1.21147,1.21195,16000000.0
2008-12-03 21:16:00,1.21235,1.21298,1.2116,1.2116,28800000.0
2008-12-03 21:17:00,1.21174,1.21197,1.21161,1.21161,10000000.0
2008-12-03 21:18:00,1.21133,1.21133,1.21056,1.21099,20600000.0
2008-12-03 21:19:00,1.21107,1.21134,1.21085,1.21133,20400000.0
2008-12-03 21:20:00,1.2117,1.21235,1.21163,1.21193,24000000.0
2008-12-03 21:21:00,1.21213,1.21224,1.21187,1.21197,21400000.0
2008-12-03 21:22:00,1.21182,1.21212,1.21162,1.21192,12400000.0
2008-12-03 21:23:00,1.21245,1.2133,1.21217,1.2133,20000000.0
2008-12-03 21:24:00,1.21329,1.21329,1.21216,1.21216,20000000.0
2008-12-03 21:25:00,1.21271,1.21306,1.21214,1.21305,21200000.0
2008-12-03 21:26:00,1.21451,1.21451,1.21283,1.21283,16000000.0
2008-12-03 21:27:00,1.2127,1.213,1.2122,1.2123,24000000.0
2008-12-03 21:28:00,1.21238,1.21285,1.21212,1.21253,24000000.0
2008-12-03 21:29:00,1.21265,1.21265,1.21192,1.21226,12400000.0
2008-12-03 21:30:00,1.21268,1.21318,1.21268,1.21299,15400000.0
2008-12-03 21:31:00,1.21273,1.2131,1.21252,1.21266,23600000.0
2008-12-03 21:32:00,1.21297,1.21317,1.21252,1.21298,10200000.0
2008-12-03 21:33:00,1.21304,1.21304,1.21231,1.21299,11200000.0
2008-12-03 21:34:00,1.21256,1.21294,1.21228,1.21247,22000000.0
2008-12-03 21:35:00,1.2157,1.2164,1.215,1.2153,24600000.0
2008-12-03 21:36:00,1.2123,1.21261,1.2119,1.2119,24600000.0
2008-12-03 21:37:00,1.21191,1.21269,1.21161,1.21161,25000000.0
2008-12-03 21:38:00,1.21139,1.21195,1.21139,1.2119,18600000.0
2008-12-03 21:39:00,1.21192,1.21192,1.2111,1.2111,11800000.0
2008-12-03 21:40:00,1.21139,1.21175,1.21134,1.21141,7800000.0
2008-12-03 21:41:00,1.21169,1.21183,1.21096,1.21165,14000000.0
2008-12-03 21:42:00,1.21342,1.21396,1.21308,1.21396,21800000.0
2008-12-03 21:43:00,1.21435,1.21489,1.21435,1.21489,16200000.0
2008-12-03 21:44:00,1.21462,1.21493,1.21429,1.2147,7200000.0
2008-12-03 21:45:00,1.21473,1.21487,1.21402,1.21433,20400000.0
2008-12-03 21:46:00,1.21433,1.21515,1.21405,1.21472,18400000.0
2008-12-03 21:47:00,1.21548,1.21557,1.21513,1.21536,15200000.0
2008-12-03 21:48:00,1.21616,1.21643,1.2153,1.2153,23200000.0
2008-12-03 21:49:00,1.21519,1.21562,1.21484,1.21494,21800000.0
2008-12-03 21:50:00,1.21556,1.21646,1.21556,1.21633,22800000.0
2008-12-03 21:51:00,1.21638,1.21657,1.21638,1.21657,17800000.0
2008-12-03 21:52:00,1.2168,1.21767,1.2168,1.217,11600000.0
2008-12-03 21:53:00,1.2169,1.2169,1.21647,1.21647,11000000.0
2008-12-03 21:54:00,1.21656,1.21656,1.21563,1.21642,13000000.0
2008-12-03 21:55:00,1.21645,1.21645,1.21583,1.21634,28200000.0
2008-12-03 21:56:00,1.21647,1.21698,1.21584,1.21698,9000000.0
2008-12-03 21:57:00,1.21737,1.21772,1.21717,1.21772,20200000.0
2008-12-03 21:58:00,1.21776,1.21784,1.21676,1.21676,8800000.0
2008-12-03 21:59:00,1.21689,1.21689,1.21381,1.21381,18600000.0
2008-12-03 22:00:00,1.21385,1.21453,1.21276,1.21277,13800000.0
2008-12-03 22:01:00,1.21276,1.21516,1.21276,1.21516,21200000.0
2008-12-03 22:02:00,1.21493,1.21661,1.21478,1.21648,16400000.0
2008-12-03 22:03:00,1.21578,1.2163,1.21568,1.21571,11600000.0
2008-12-03 22:04:00,1.21412,1.21412,1.21348,1.21399,30800000.0
2008-12-03 22:05:00,1.21391,1.21473,1.21391,1.21418,11000000.0
2008-12-03 22:06:00,1.21505,1.21581,1.21505,1.21511,12800000.0
2008-12-03 22:07:00,1.21516,1.21516,1.2139,1.2139,31000000.0
2008-12-03 22:08:00,1.21372,1.21401,1.21348,1.21401,19200000.0
2008-12-03 22:09:00,1.2143,1.21529,1.2143,1.21529,18800000.0
2008-12-03 22:10:00,1.21555,1.21594,1.21522,1.21594,13800000.0
2008-12-03 22:11:00,1.21614,1.21684,1.21614,1.21655,13000000.0
2008-12-03 22:12:00,1.21489,1.21524,1.21477,1.21479,30000000.0
2008-12-03 22:13:00,1.21524,1.21559,1.2151,1.21515,38400000.0
2008-12-03 22:14:00,1.21449,1.21496,1.21437,1.2147,20000000.0
2008-12-03 22:15:00,1.21489,1.21506,1.21456,1.2148,15400000.0
2008-12-03 22:16:00,1.21521,1.21546,1.21478,1.21525,21600000.0
2008-12-03 22:17:00,1.21511,1.21577,1.21511,1.21577,28000000.0
2008-12-03 22:18:00,1.21582,1.21598,1.21571,1.21598,27600000.0
2008-12-03 22:19:00,1.21621,1.21637,1.21574,1.21574,20200000.0
2008-12-03 22:20:00,1.21647,1.21647,1.21566,1.21566,8800000.0
2008-12-03 22:21:00,1.21571,1.21571,1.21527,1.21527,16000000.0
2008-12-03 22:22:00,1.21489,1.2149,1.21455,1.21468,13700000.0
2008-12-03 22:23:00,1.21463,1.21497,1.21438,1.21443,9600000.0
2008-12-03 22:24:00,1.21449,1.21467,1.21404,1.21404,14400000.0
2008-12-03 22:25:00,1.21456,1.21462,1.21444,1.21444,15800000.0
2008-12-03 22:26:00,1.21427,1.21447,1.21398,1.21447,10400000.0
2008-12-03 22:27:00,1.21394,1.21425,1.21327,1.21327,20000000.0
2008-12-03 22:28:00,1.21327,1.21443,1.21327,1.21396,14600000.0
2008-12-03 22:29:00,1.21481,1.2153,1.21451,1.21451,18600000.0
2008-12-03 22:30:00,1.21382,1.21621,1.21382,1.21621,20200000.0
2008-12-03 22:31:00,1.21645,1.21672,1.21614,1.21624,27800000.0
2008-12-03 22:32:00,1.21621,1.21754,1.21621,1.21697,25400000.0
2008-12-03 22:33:00,1.21706,1.21721,1.21658,1.21721,19400000.0
2008-12-03 22:34:00,1.21698,1.21743,1.21657,1.21664,18200000.0
2008-12-03 22:35:00,1.21573,1.21692,1.21573,1.21637,11400000.0
2008-12-03 22:36:00,1.21506,1.2169,1.21506,1.21654,27800000.0
2008-12-03 22:37:00,1.21654,1.21691,1.21654,1.21665,16200000.0
2008-12-03 22:38:00,1.21645,1.21645,1.215,1.215,18600000.0
2008-12-03 22:39:00,1.21539,1.21539,1.21489,1.21489,20600000.0
2008-12-03 22:40:00,1.2148,1.21533,1.2148,1.21524,22600000.0
2008-12-03 22:41:00,1.21501,1.21505,1.21441,1.21441,18000000.0
2008-12-03 22:42:00,1.21479,1.2148,1.21387,1.21406,15400000.0
2008-12-03 22:43:00,1.21394,1.21455,1.21357,1.21357,13600000.0
2008-12-03 22:44:00,1.21462,1.21505,1.21434,1.21505,23600000.0
2008-12-03 22:45:00,1.215,1.215,1.21353,1.21385,26200000.0
2008-12-03 22:46:00,1.21341,1.21424,1.21334,1.21338,26100000.0
2008-12-03 22:47:00,1.21385,1.21447,1.21345,1.21396,18600000.0
2008-12-03 22:48:00,1.21417,1.21448,1.21318,1.21318,25200000.0
2008-12-03 22:49:00,1.2135,1.21382,1.21337,1.21382,16000000.0
2008-12-03 22:50:00,1.21403,1.21431,1.21349,1.21366,13200000.0
2008-12-03 22:51:00,1.21392,1.21422,1.21377,1.21381,19600000.0
2008-12-03 22:52:00,1.2142,1.21434,1.21378,1.21391,27800000.0
2008-12-03 22:53:00,1.21419,1.21427,1.21375,1.21375,16400000.0
2008-12-03 22:54:00,1.21382,1.21406,1.21349,1.21361,18000000.0
2008-12-03 22:55:00,1.21434,1.2148,1.21434,1.2148,14200000.0
2008-12-03 22:56:00,1.21457,1.21482,1.21446,1.21462,21800000.0
2008-12-03 22:57:00,1.21468,1.21468,1.21344,1.21344,14800000.0
2008-12-03 22:58:00,1.21316,1.21354,1.21304,1.2131,15800000.0
2008-12-03 22:59:00,1.21333,1.21353,1.21333,1.21353,9000000.0
2008-12-03 23:00:00,1.21352,1.21366,1.21322,1.21323,13800000.0
2008-12-03 23:01:00,1.21385,1.21385,1.21287,1.21365,16200000.0
2008-12-03 23:02:00,1.21263,1.21269,1.21216,1.21267,27400000.0
2008-12-03 23:03:00,1.21245,1.213,1.21245,1.21299,19200000.0
2008-12-03 23:04:00,1.21317,1.21431,1.21302,1.21426,23600000.0
2008-12-03 23:05:00,1.21448,1.21463,1.21427,1.21449,13200000.0
2008-12-03 23:06:00,1.21418,1.21418,1.21373,1.21418,8800000.0
2008-12-03 23:07:00,1.21411,1.21427,1.21294,1.21384,25800000.0
2008-12-03 23:08:00,1.2139,1.2147,1.21389,1.2147,14800000.0
2008-12-03 23:09:00,1.2141,1.2141,1.2125,1.2125,25000000.0
2008-12-03 23:10:00,1.21328,1.21424,1.21328,1.21424,23800000.0
2008-12-03 23:11:00,1.21428,1.21453,1.21426,1.21448,20000000.0
2008-12-03 23:12:00,1.21459,1.21465,1.21417,1.21422,20800000.0
2008-12-03 23:13:00,1.21437,1.21475,1.21437,1.21475,6600000.0
2008-12-03 23:14:00,1.21455,1.21476,1.21455,1.2146,18000000.0
2008-12-03 23:15:00,1.21374,1.21429,1.2134,1.21391,13600000.0
2008-12-03 23:16:00,1.21469,1.21469,1.21407,1.21407,10800000.0
2008-12-03 23:17:00,1.21454,1.21466,1.21413,1.21452,21600000.0
2008-12-03 23:18:00,1.21431,1.21442,1.21417,1.21417,26000000.0
2008-12-03 23:19:00,1.21447,1.2147,1.21426,1.21426,10600000.0
2008-12-03 23:20:00,1.21379,1.21379,1.21292,1.21294,12600000.0
2008-12-03 23:21:00,1.21382,1.21532,1.21382,1.215,24400000.0
2008-12-03 23:22:00,1.21494,1.21566,1.21486,1.2149,18000000.0
2008-12-03 23:23:00,1.21461,1.21505,1.21388,1.21388,17800000.0
2008-12-03 23:24:00,1.2143,1.21513,1.2143,1.21497,20800000.0
2008-12-03 23:25:00,1.21521,1.21553,1.21506,1.21513,28000000.0
2008-12-03 23:26:00,1.2156,1.2157,1.2154,1.2154,31400000.0
2008-12-03 23:27:00,1.21526,1.21526,1.21462,1.21462,31400000.0
2008-12-03 23:28:00,1.2144,1.21493,1.21438,1.21489,13000000.0
2008-12-03 23:29:00,1.21472,1.21511,1.21455,1.21481,18800000.0
2008-12-03 23:30:00,1.21461,1.21495,1.21437,1.21464,15200000.0
2008-12-03 23:31:00,1.21438,1.2147,1.21416,1.21469,26400000.0
2008-12-03 23:32:00,1.21476,1.21547,1.21451,1.21542,25400000.0
2008-12-03 23:33:00,1.21519,1.21577,1.21513,1.21523,13600000.0
2008-12-03 23:34:00,1.21498,1.21498,1.21473,1.21484,10000000.0
2008-12-03 23:35:00,1.21478,1.21509,1.21468,1.21478,10000000.0
2008-12-03 23:36:00,1.2153,1.21567,1.21503,1.21522,24400000.0
2008-12-03 23:37:00,1.21554,1.21586,1.21547,1.2157,15400000.0
2008-12-03 23:38:00,1.21546,1.21612,1.21546,1.21561,36000000.0
2008-12-03 23:39:00,1.21557,1.21569,1.21486,1.21486,24600000.0
2008-12-03 23:40:00,1.21513,1.21544,1.21467,1.21538,17600000.0
2008-12-03 23:41:00,1.21539,1.21588,1.21524,1.21544,25400000.0
2008-12-03 23:42:00,1.21548,1.21587,1.21544,1.21578,17600000.0
2008-12-03 23:43:00,1.21571,1.21603,1.21545,1.21545,21600000.0
2008-12-03 23:44:00,1.21556,1.21584,1.21518,1.21518,11200000.0
2008-12-03 23:45:00,1.2155,1.21592,1.2155,1.21592,21000000.0
2008-12-03 23:46:00,1.21588,1.21588,1.21519,1.21537,11600000.0
2008-12-03 23:47:00,1.21502,1.21528,1.21482,1.21514,14600000.0
2008-12-03 23:48:00,1.21555,1.21559,1.21446,1.21446,25000000.0
2008-12-03 23:49:00,1.21459,1.21477,1.21459,1.21477,2600000.0
2008-12-03 23:50:00,1.21573,1.21578,1.21521,1.21542,14400000.0
2008-12-03 23:51:00,1.21512,1.21544,1.21503,1.21538,13000000.0
2008-12-03 23:52:00,1.21592,1.21696,1.21592,1.2162,19200000.0
2008-12-03 23:53:00,1.21606,1.21642,1.21533,1.21642,12400000.0
2008-12-03 23:54:00,1.21656,1.21725,1.21656,1.21694,13000000.0
2008-12-03 23:55:00,1.21724,1.21728,1.21621,1.21621,18600000.0
2008-12-03 23:56:00,1.21565,1.21638,1.21565,1.21638,18000000.0
2008-12-03 23:57:00,1.21617,1.21661,1.21617,1.21661,19800000.0
2008-12-03 23:58:00,1.21694,1.21729,1.21676,1.21676,24600000.0
2008-12-03 23:59:00,1.21667,1.21672,1.21625,1.21644,15600000.0
2008-12-04 00:00:00,1.21675,1.21701,1.21675,1.21675,6600000.0
2008-12-04 00:01:00,1.21637,1.21637,1.21552,1.21552,12400000.0
2008-12-04 00:02:00,1.2154,1.21607,1.2154,1.21607,13600000.0
2008-12-04 00:03:00,1.21601,1.21636,1.21576,1.21576,19000000.0
2008-12-04 00:04:00,1.21631,1.21666,1.2163,1.21649,16400000.0
2008-12-04 00:05:00,1.21687,1.21756,1.21663,1.21664,25800000.0
2008-12-04 00:06:00,1.21735,1.21735,1.21642,1.21642,25000000.0
2008-12-04 00:07:00,1.21681,1.21682,1.21635,1.21665,19000000.0
2008-12-04 00:08:00,1.21679,1.21738,1.21671,1.21718,10000000.0
2008-12-04 00:09:00,1.21768,1.21768,1.21729,1.2174,13200000.0
2008-12-04 00:10:00,1.2174,1.21814,1.21731,1.21759,26000000.0
2008-12-04 00:11:00,1.21768,1.21779,1.21742,1.21769,30600000.0
2008-12-04 00:12:00,1.21757,1.21805,1.21752,1.21764,22600000.0
2008-12-04 00:13:00,1.21716,1.21727,1.21675,1.21701,18200000.0
2008-12-04 00:14:00,1.21664,1.21674,1.21641,1.21655,11400000.0
2008-12-04 00:15:00,1.2166,1.2172,1.21644,1.2172,8800000.0
2008-12-04 00:16:00,1.21637,1.21698,1.21637,1.21676,10600000.0
2008-12-04 00:17:00,1.21671,1.21677,1.21612,1.21612,14800000.0
2008-12-04 00:18:00,1.21631,1.21683,1.21612,1.21612,25800000.0
2008-12-04 00:19:00,1.21598,1.21652,1.21579,1.21642,24000000.0
2008-12-04 00:20:00,1.21624,1.21638,1.21579,1.2158,9800000.0
2008-12-04 00:21:00,1.21638,1.21654,1.21617,1.21621,23600000.0
2008-12-04 00:22:00,1.2165,1.21705,1.21649,1.21705,8600000.0
2008-12-04 00:23:00,1.2147,1.2147,1.2134,1.2134,17200000.0
2008-12-04 00:24:00,1.21705,1.21728,1.21679,1.2172,17200000.0
2008-12-04 00:25:00,1.2135,1.2135,1.2131,1.2131,5600000.0
2008-12-04 00:26:00,1.21669,1.21696,1.21656,1.21678,5600000.0
2008-12-04 00:27:00,1.21631,1.21639,1.21579,1.21633,16800000.0
2008-12-04 00:28:00,1.21555,1.21606,1.21555,1.21606,15800000.0
2008-12-04 00:29:00,1.2126,1.2134,1.2126,1.2131,14600000.0
2008-12-04 00:30:00,1.21587,1.21638,1.21587,1.2159,14600000.0
2008-12-04 00:31:00,1.2132,1.2132,1.2127,1.2127,14800000.0
2008-12-04 00:32:00,1.21605,1.21611,1.2157,1.21574,14800000.0
2008-12-04 00:33:00,1.2157,1.21613,1.21551,1.21601,21000000.0
2008-12-04 00:34:00,1.21587,1.21587,1.21536,1.21544,18200000.0
2008-12-04 00:35:00,1.21548,1.21597,1.21543,1.2157,13200000.0
2008-12-04 00:36:00,1.21513,1.21542,1.21503,1.21541,13200000.0
2008-12-04 00:37:00,1.21553,1.21557,1.21529,1.21557,15200000.0
2008-12-04 00:38:00,1.21549,1.21623,1.21534,1.21623,14600000.0
2008-12-04 00:39:00,1.21568,1.21622,1.21542,1.21596,18200000.0
2008-12-04 00:40:00,1.21658,1.21692,1.21593,1.21621,11000000.0
2008-12-04 00:41:00,1.21652,1.21688,1.21616,1.21628,9600000.0
2008-12-04 00:42:00,1.21653,1.21751,1.21653,1.21751,16600000.0
2008-12-04 00:43:00,1.21837,1.21849,1.21798,1.2184,6800000.0
2008-12-04 00:44:00,1.21755,1.21788,1.21725,1.21729,30600000.0
2008-12-04 00:45:00,1.21692,1.21696,1.21634,1.21651,11400000.0
2008-12-04 00:46:00,1.21725,1.21725,1.21561,1.21561,15000000.0
2008-12-04 00:47:00,1.21638,1.21658,1.21604,1.21604,21000000.0
2008-12-04 00:48:00,1.216,1.21648,1.216,1.21615,16800000.0
2008-12-04 00:49:00,1.21623,1.21642,1.21606,1.21633,15000000.0
2008-12-04 00:50:00,1.21577,1.21643,1.21569,1.21608,17400000.0
2008-12-04 00:51:00,1.21593,1.21636,1.21567,1.21589,18400000.0
2008-12-04 00:52:00,1.21649,1.21654,1.21609,1.21654,13600000.0
2008-12-04 00:53:00,1.2161,1.21654,1.2161,1.21636,11200000.0
2008-12-04 00:54:00,1.2129,1.2129,1.2128,1.2128,22800000.0
2008-12-04 00:55:00,1.21619,1.21649,1.21619,1.21635,22800000.0
2008-12-04 00:56:00,1.21594,1.21641,1.21577,1.21633,20400000.0
2008-12-04 00:57:00,1.21563,1.21623,1.21554,1.21623,18600000.0
2008-12-04 00:58:00,1.21566,1.21595,1.21556,1.21556,12600000.0
2008-12-04 00:59:00,1.21538,1.21579,1.21538,1.21541,13400000.0
2008-12-04 01:00:00,1.21546,1.21574,1.21546,1.21574,10400000.0
2008-12-04 01:01:00,1.2135,1.2135,1.2118,1.2128,12800000.0
2008-12-04 01:02:00,1.21551,1.21611,1.21551,1.2157,12800000.0
2008-12-04 01:03:00,1.21603,1.21603,1.21564,1.21568,14800000.0
2008-12-04 01:04:00,1.21587,1.217,1.21587,1.2168,19400000.0
2008-12-04 01:05:00,1.21615,1.21644,1.21593,1.216,22400000.0
2008-12-04 01:06:00,1.21585,1.21628,1.21569,1.21569,20000000.0
2008-12-04 01:07:00,1.2159,1.21651,1.2159,1.21651,16600000.0
2008-12-04 01:08:00,1.2165,1.21676,1.21639,1.21654,16800000.0
2008-12-04 01:09:00,1.21655,1.21655,1.21587,1.21587,10200000.0
2008-12-04 01:10:00,1.21562,1.21642,1.21541,1.21577,16400000.0
2008-12-04 01:11:00,1.21509,1.21565,1.21488,1.2154,24200000.0
2008-12-04 01:12:00,1.21515,1.21602,1.215,1.21585,18200000.0
2008-12-04 01:13:00,1.21622,1.21627,1.21565,1.21568,25600000.0
2008-12-04 01:14:00,1.21594,1.21649,1.21585,1.21649,12100000.0
2008-12-04 01:15:00,1.21608,1.21611,1.21554,1.21576,16400000.0
2008-12-04 01:16:00,1.2125,1.2133,1.2125,1.2132,11400000.0
2008-12-04 01:17:00,1.2133,1.2136,1.2131,1.2136,11400000.0
2008-12-04 01:18:00,1.2135,1.2135,1.2134,1.2134,11400000.0
2008-12-04 01:19:00,1.21567,1.21589,1.2155,1.2157,11400000.0
2008-12-04 01:20:00,1.21608,1.21624,1.21599,1.21606,22200000.0
2008-12-04 01:21:00,1.21603,1.21617,1.21576,1.21595,10400000.0
2008-12-04 01:22:00,1.21485,1.21605,1.21485,1.21605,17400000.0
2008-12-04 01:23:00,1.21584,1.21584,1.21465,1.21465,17600000.0
2008-12-04 01:24:00,1.21461,1.21484,1.21423,1.2147,39400000.0
2008-12-04 01:25:00,1.21423,1.21467,1.21414,1.21428,7800000.0
2008-12-04 01:26:00,1.21382,1.21409,1.21338,1.21409,13200000.0
2008-12-04 01:27:00,1.21457,1.21482,1.21438,1.21482,19600000.0
2008-12-04 01:28:00,1.21465,1.21484,1.21434,1.21456,15400000.0
2008-12-04 01:29:00,1.21445,1.21479,1.21418,1.21427,18400000.0
2008-12-04 01:30:00,1.21428,1.21496,1.21428,1.21436,13600000.0
2008-12-04 01:31:00,1.21472,1.21498,1.21455,1.21471,11600000.0
2008-12-04 01:32:00,1.21446,1.21454,1.21423,1.21424,26800000.0
2008-12-04 01:33:00,1.21416,1.21426,1.21377,1.21377,7200000.0
2008-12-04 01:34:00,1.214,1.21421,1.21387,1.21408,15200000.0
2008-12-04 01:35:00,1.21371,1.21371,1.21314,1.21345,10200000.0
2008-12-04 01:36:00,1.21368,1.21379,1.21368,1.21379,9600000.0
2008-12-04 01:37:00,1.21421,1.21437,1.21352,1.21434,13200000.0
2008-12-04 01:38:00,1.21442,1.21465,1.21418,1.21418,19000000.0
2008-12-04 01:39:00,1.21405,1.21411,1.21374,1.21374,13600000.0
2008-12-04 01:40:00,1.21372,1.21372,1.21309,1.21338,9400000.0
2008-12-04 01:41:00,1.21294,1.21362,1.2125,1.21354,15800000.0
2008-12-04 01:42:00,1.2136,1.2136,1.21241,1.21241,11800000.0
2008-12-04 01:43:00,1.21267,1.21304,1.21267,1.2128,16000000.0
2008-12-04 01:44:00,1.21298,1.21298,1.21195,1.21201,21800000.0
2008-12-04 01:45:00,1.21208,1.21263,1.21207,1.21263,21800000.0
2008-12-04 01:46:00,1.213,1.21315,1.21269,1.21315,5600000.0
2008-12-04 01:47:00,1.21339,1.21361,1.21339,1.21342,9000000.0
2008-12-04 01:48:00,1.21362,1.21366,1.21331,1.21331,13000000.0
2008-12-04 01:49:00,1.21396,1.21396,1.21338,1.21338,26600000.0
2008-12-04 01:50:00,1.21359,1.21378,1.21359,1.21378,7200000.0
2008-12-04 01:51:00,1.21418,1.21476,1.21418,1.2146,24000000.0
2008-12-04 01:52:00,1.21448,1.21492,1.21435,1.21435,22600000.0
2008-12-04 01:53:00,1.21393,1.21461,1.21393,1.21445,25000000.0
2008-12-04 01:54:00,1.21479,1.21479,1.21397,1.2144,6800000.0
2008-12-04 01:55:00,1.21423,1.2143,1.21384,1.2143,19600000.0
2008-12-04 01:56:00,1.21359,1.21405,1.21348,1.21374,15000000.0
2008-12-04 01:57:00,1.21343,1.21371,1.21337,1.21356,8200000.0
2008-12-04 01:58:00,1.2136,1.2138,1.2133,1.2136,23800000.0
2008-12-04 01:59:00,1.2135,1.2137,1.2133,1.2135,23800000.0
2008-12-04 02:00:00,1.21379,1.21392,1.2136,1.21389,23800000.0
2008-12-04 02:01:00,1.21424,1.21446,1.21396,1.21417,55400000.0
2008-12-04 02:02:00,1.21419,1.21419,1.21377,1.21402,20200000.0
2008-12-04 02:03:00,1.21414,1.21449,1.2138,1.21392,31200000.0
2008-12-04 02:04:00,1.2136,1.21361,1.21334,1.21334,11000000.0
2008-12-04 02:05:00,1.21318,1.21428,1.21315,1.21428,55800000.0
2008-12-04 02:06:00,1.21408,1.21449,1.21398,1.21449,40200000.0
2008-12-04 02:07:00,1.21461,1.21472,1.21407,1.21416,42200000.0
2008-12-04 02:08:00,1.21417,1.21424,1.21399,1.21404,15200000.0
2008-12-04 02:09:00,1.21484,1.21484,1.21425,1.21459,14600000.0
2008-12-04 02:10:00,1.2145,1.2147,1.2145,1.2147,10000000.0
2008-12-04 02:11:00,1.21466,1.21493,1.2144,1.2144,34600000.0
2008-12-04 02:12:00,1.21438,1.21438,1.21402,1.21431,25400000.0
2008-12-04 02:13:00,1.21448,1.21519,1.21448,1.21507,58800000.0
2008-12-04 02:14:00,1.21482,1.21492,1.21451,1.21452,13800000.0
2008-12-04 02:15:00,1.2139,1.21415,1.21367,1.21367,35200000.0
2008-12-04 02:16:00,1.21382,1.21467,1.21382,1.2146,42800000.0
2008-12-04 02:17:00,1.21444,1.21498,1.21437,1.21464,86400000.0
2008-12-04 02:18:00,1.2127,1.2133,1.2127,1.2132,7800000.0
2008-12-04 02:19:00,1.21471,1.21471,1.21382,1.21382,7800000.0
2008-12-04 02:20:00,1.21371,1.21385,1.21371,1.21385,8200000.0
2008-12-04 02:21:00,1.2133,1.2134,1.2124,1.2125,39400000.0
2008-12-04 02:22:00,1.21401,1.21428,1.21368,1.21368,39400000.0
2008-12-04 02:23:00,1.21404,1.21498,1.21404,1.21466,57200000.0
2008-12-04 02:24:00,1.21437,1.21437,1.21314,1.21358,59600000.0
2008-12-04 02:25:00,1.21353,1.21386,1.21346,1.21377,39800000.0
2008-12-04 02:26:00,1.21382,1.21433,1.21382,1.21405,23400000.0
2008-12-04 02:27:00,1.2131,1.214,1.2128,1.2128,18600000.0
2008-12-04 02:28:00,1.21391,1.21393,1.21371,1.21371,18600000.0
2008-12-04 02:29:00,1.21333,1.21333,1.21273,1.21324,20800000.0
2008-12-04 02:30:00,1.21299,1.21305,1.21136,1.21259,25800000.0
2008-12-04 02:31:00,1.21246,1.2128,1.21214,1.2128,38000000.0
2008-12-04 02:32:00,1.21292,1.21292,1.21206,1.21281,71200000.0
2008-12-04 02:33:00,1.21231,1.21255,1.21171,1.21173,68800000.0
2008-12-04 02:34:00,1.21175,1.21305,1.21175,1.21296,38800000.0
2008-12-04 02:35:00,1.21282,1.21332,1.21282,1.21332,15800000.0
2008-12-04 02:36:00,1.21338,1.21338,1.21304,1.21319,14800000.0
2008-12-04 02:37:00,1.21297,1.21297,1.2123,1.2123,26600000.0
2008-12-04 02:38:00,1.21185,1.21207,1.21165,1.21207,12000000.0
2008-12-04 02:39:00,1.2126,1.21328,1.21248,1.21328,56600000.0
2008-12-04 02:40:00,1.21322,1.21332,1.21274,1.21274,33400000.0
2008-12-04 02:41:00,1.21243,1.21307,1.21243,1.21286,22600000.0
2008-12-04 02:42:00,1.21304,1.21341,1.21275,1.21282,117800000.0
2008-12-04 02:43:00,1.21315,1.21357,1.21315,1.21351,23800000.0
2008-12-04 02:44:00,1.21434,1.21463,1.21388,1.21404,26200000.0
2008-12-04 02:45:00,1.21407,1.21491,1.21392,1.21414,86400000.0
2008-12-04 02:46:00,1.21402,1.21425,1.21391,1.21399,82000000.0
2008-12-04 02:47:00,1.21403,1.21415,1.21344,1.21409,84400000.0
2008-12-04 02:48:00,1.21437,1.21475,1.21401,1.21431,60200000.0
2008-12-04 02:49:00,1.21407,1.21407,1.21356,1.2136,25000000.0
2008-12-04 02:50:00,1.21235,1.21406,1.21235,1.21406,20400000.0
2008-12-04 02:51:00,1.2144,1.21495,1.21377,1.21377,49800000.0
2008-12-04 02:52:00,1.21407,1.2162,1.21407,1.2162,42400000.0
2008-12-04 02:53:00,1.21508,1.21517,1.21445,1.21517,19000000.0
2008-12-04 02:54:00,1.21533,1.21543,1.21509,1.2153,75600000.0
2008-12-04 02:55:00,1.21481,1.21528,1.21454,1.21519,18400000.0
2008-12-04 02:56:00,1.21521,1.21524,1.21458,1.21524,21200000.0
2008-12-04 02:57:00,1.21486,1.215,1.21466,1.21492,58100000.0
2008-12-04 02:58:00,1.21478,1.21482,1.21426,1.21427,31000000.0
2008-12-04 02:59:00,1.21461,1.21489,1.2145,1.21478,18800000.0
2008-12-04 03:00:00,1.21439,1.21483,1.21429,1.21454,61400000.0
2008-12-04 03:01:00,1.21484,1.21542,1.21484,1.2153,8600000.0
2008-12-04 03:02:00,1.21468,1.21503,1.21463,1.21479,98400000.0
2008-12-04 03:03:00,1.21515,1.21526,1.21488,1.21526,5000000.0
2008-12-04 03:04:00,1.21472,1.21507,1.2146,1.21491,58600000.0
2008-12-04 03:05:00,1.2137,1.2139,1.2137,1.2139,18200000.0
2008-12-04 03:06:00,1.21491,1.21525,1.21491,1.21525,18200000.0
2008-12-04 03:07:00,1.2137,1.2142,1.2137,1.2142,15400000.0
2008-12-04 03:08:00,1.21531,1.21546,1.21525,1.21535,15400000.0
2008-12-04 03:09:00,1.21542,1.21595,1.21542,1.21543,4600000.0
2008-12-04 03:10:00,1.21525,1.21546,1.21513,1.21513,17000000.0
2008-12-04 03:11:00,1.21496,1.21533,1.21422,1.21422,19600000.0
2008-12-04 03:12:00,1.21399,1.21409,1.21359,1.21359,21800000.0
2008-12-04 03:13:00,1.21348,1.21413,1.21341,1.21362,18800000.0
2008-12-04 03:14:00,1.21361,1.21361,1.21265,1.21312,24600000.0
2008-12-04 03:15:00,1.21328,1.2137,1.21328,1.2137,20200000.0
2008-12-04 03:16:00,1.2141,1.21454,1.21407,1.21407,19000000.0
2008-12-04 03:17:00,1.21412,1.21419,1.21399,1.21419,24800000.0
2008-12-04 03:18:00,1.21388,1.21422,1.21343,1.21354,16000000.0
2008-12-04 03:19:00,1.21371,1.2139,1.21353,1.2139,37200000.0
2008-12-04 03:20:00,1.2133,1.2133,1.2133,1.2133,24300000.0
2008-12-04 03:21:00,1.21392,1.21428,1.2139,1.21409,24300000.0
2008-12-04 03:22:00,1.21351,1.21355,1.21328,1.21329,18000000.0
2008-12-04 03:23:00,1.21306,1.21399,1.21306,1.21328,25200000.0
2008-12-04 03:24:00,1.21329,1.2134,1.21311,1.2132,18400000.0
2008-12-04 03:25:00,1.21295,1.21331,1.21286,1.21299,14600000.0
2008-12-04 03:26:00,1.21284,1.2133,1.21268,1.2133,4200000.0
2008-12-04 03:27:00,1.21392,1.21406,1.21356,1.21375,15800000.0
2008-12-04 03:28:00,1.21339,1.21391,1.21339,1.21391,17000000.0
2008-12-04 03:29:00,1.21402,1.21451,1.21395,1.21451,16800000.0
2008-12-04 03:30:00,1.21456,1.2146,1.21443,1.2146,17800000.0
2008-12-04 03:31:00,1.21455,1.21456,1.21414,1.21456,12000000.0
2008-12-04 03:32:00,1.2142,1.21491,1.2142,1.21443,20400000.0
2008-12-04 03:33:00,1.21443,1.2151,1.21435,1.2151,28800000.0
2008-12-04 03:34:00,1.21448,1.21484,1.21422,1.21464,25200000.0
2008-12-04 03:35:00,1.21465,1.21531,1.21425,1.21449,15800000.0
2008-12-04 03:36:00,1.21448,1.21475,1.21413,1.21413,7200000.0
2008-12-04 03:37:00,1.21427,1.21474,1.21424,1.21453,9200000.0
2008-12-04 03:38:00,1.21411,1.21502,1.21411,1.21502,44600000.0
2008-12-04 03:39:00,1.2143,1.2145,1.21398,1.21407,22000000.0
2008-12-04 03:40:00,1.21411,1.21462,1.21397,1.21462,24200000.0
2008-12-04 03:41:00,1.21486,1.21512,1.21485,1.21503,23400000.0
2008-12-04 03:42:00,1.21476,1.21506,1.21476,1.21504,17200000.0
2008-12-04 03:43:00,1.21527,1.21556,1.21516,1.21556,15800000.0
2008-12-04 03:44:00,1.21521,1.21574,1.21519,1.21574,11000000.0
2008-12-04 03:45:00,1.21658,1.21666,1.21642,1.21656,12400000.0
2008-12-04 03:46:00,1.21587,1.21642,1.21587,1.21626,10000000.0
2008-12-04 03:47:00,1.21601,1.21637,1.21565,1.21585,16400000.0
2008-12-04 03:48:00,1.21521,1.2159,1.21519,1.21585,20400000.0
2008-12-04 03:49:00,1.2122,1.2127,1.2122,1.2127,16800000.0
2008-12-04 03:50:00,1.21569,1.21576,1.21555,1.21572,16800000.0
2008-12-04 03:51:00,1.21605,1.21645,1.21594,1.21608,27000000.0
2008-12-04 03:52:00,1.21616,1.21692,1.21598,1.21615,25200000.0
2008-12-04 03:53:00,1.21584,1.21614,1.21584,1.21603,30000000.0
2008-12-04 03:54:00,1.21643,1.21675,1.21604,1.21671,11000000.0
2008-12-04 03:55:00,1.21684,1.21684,1.21605,1.21609,35800000.0
2008-12-04 03:56:00,1.21605,1.2161,1.21569,1.21569,20800000.0
2008-12-04 03:57:00,1.21571,1.21586,1.21571,1.21586,11200000.0
2008-12-04 03:58:00,1.21721,1.21741,1.21649,1.21654,27800000.0
2008-12-04 03:59:00,1.21628,1.21628,1.21534,1.21534,15000000.0
2008-12-04 04:00:00,1.21486,1.2152,1.21472,1.21472,27000000.0
2008-12-04 04:01:00,1.21468,1.21468,1.214,1.214,13800000.0
2008-12-04 04:02:00,1.21458,1.21458,1.2142,1.2142,40000000.0
2008-12-04 04:03:00,1.21397,1.2141,1.21347,1.2141,44400000.0
2008-12-04 04:04:00,1.21398,1.21432,1.21394,1.21428,18800000.0
2008-12-04 04:05:00,1.21462,1.21471,1.21451,1.21471,22200000.0
2008-12-04 04:06:00,1.21473,1.21491,1.21448,1.21469,53000000.0
2008-12-04 04:07:00,1.21495,1.21516,1.21456,1.21481,69400000.0
2008-12-04 04:08:00,1.21471,1.21487,1.21438,1.2146,46000000.0
2008-12-04 04:09:00,1.21455,1.21467,1.21427,1.21463,126800000.0
2008-12-04 04:10:00,1.21419,1.21419,1.21388,1.21388,9800000.0
2008-12-04 04:11:00,1.21374,1.21409,1.21348,1.2138,88400000.0
2008-12-04 04:12:00,1.21423,1.21433,1.21416,1.21417,39000000.0
2008-12-04 04:13:00,1.21413,1.21424,1.21401,1.21412,33600000.0
2008-12-04 04:14:00,1.21394,1.21442,1.21394,1.21439,51200000.0
2008-12-04 04:15:00,1.2145,1.21456,1.21432,1.21433,34200000.0
2008-12-04 04:16:00,1.21404,1.21468,1.21394,1.21423,38000000.0
2008-12-04 04:17:00,1.2143,1.21452,1.2143,1.21452,23200000.0
2008-12-04 04:18:00,1.2126,1.213,1.2122,1.213,27200000.0
2008-12-04 04:19:00,1.21499,1.21499,1.21431,1.2149,27200000.0
2008-12-04 04:20:00,1.21475,1.21475,1.21395,1.21395,14200000.0
2008-12-04 04:21:00,1.21433,1.21504,1.21433,1.21443,26600000.0
2008-12-04 04:22:00,1.21448,1.21486,1.21417,1.21434,12000000.0
2008-12-04 04:23:00,1.2128,1.213,1.2128,1.213,17200000.0
2008-12-04 04:24:00,1.2129,1.2129,1.2129,1.2129,17200000.0
2008-12-04 04:25:00,1.2131,1.2131,1.2131,1.2131,17200000.0
2008-12-04 04:26:00,1.21428,1.21428,1.21367,1.21398,17200000.0
2008-12-04 04:27:00,1.21397,1.21397,1.21316,1.21316,13600000.0
2008-12-04 04:28:00,1.21329,1.21369,1.21329,1.21331,23000000.0
2008-12-04 04:29:00,1.21357,1.21374,1.21357,1.21374,4800000.0
2008-12-04 04:30:00,1.2128,1.2132,1.2128,1.2129,12000000.0
2008-12-04 04:31:00,1.21365,1.21373,1.21353,1.21373,12000000.0
2008-12-04 04:32:00,1.21381,1.21395,1.21352,1.21375,12400000.0
2008-12-04 04:33:00,1.21318,1.21364,1.21309,1.21324,48200000.0
2008-12-04 04:34:00,1.21313,1.21349,1.21308,1.21349,59800000.0
2008-12-04 04:35:00,1.21348,1.21348,1.21304,1.21342,14400000.0
2008-12-04 04:36:00,1.21311,1.21402,1.21309,1.21319,75300000.0
2008-12-04 04:37:00,1.21285,1.2131,1.21266,1.21266,43200000.0
2008-12-04 04:38:00,1.21267,1.21312,1.21265,1.21312,27400000.0
2008-12-04 04:39:00,1.21323,1.21339,1.21312,1.21325,47600000.0
2008-12-04 04:40:00,1.21312,1.21312,1.2129,1.21311,23800000.0
2008-12-04 04:41:00,1.2133,1.21338,1.21324,1.21324,29600000.0
2008-12-04 04:42:00,1.21365,1.21426,1.21365,1.21426,34400000.0
2008-12-04 04:43:00,1.21409,1.21443,1.21403,1.21443,20400000.0
2008-12-04 04:44:00,1.21458,1.21483,1.21456,1.21468,21200000.0
2008-12-04 04:45:00,1.21469,1.21488,1.21469,1.2147,30800000.0
2008-12-04 04:46:00,1.21435,1.21461,1.21435,1.21461,7400000.0
2008-12-04 04:47:00,1.2141,1.2141,1.2136,1.2136,19800000.0
2008-12-04 04:48:00,1.21352,1.21372,1.21334,1.21343,17800000.0
2008-12-04 04:49:00,1.21319,1.21345,1.21301,1.21324,17400000.0
2008-12-04 04:50:00,1.21334,1.21351,1.21334,1.21349,28300000.0
2008-12-04 04:51:00,1.21372,1.21388,1.21372,1.21388,15000000.0
2008-12-04 04:52:00,1.21409,1.21465,1.21409,1.21458,7400000.0
2008-12-04 04:53:00,1.2135,1.2135,1.2133,1.2133,19200000.0
2008-12-04 04:54:00,1.21511,1.21525,1.21432,1.21469,19200000.0
2008-12-04 04:55:00,1.21504,1.21523,1.2144,1.2144,8800000.0
2008-12-04 04:56:00,1.21455,1.2148,1.21442,1.21461,22800000.0
2008-12-04 04:57:00,1.21479,1.2151,1.21434,1.21462,21000000.0
2008-12-04 04:58:00,1.21486,1.215,1.21486,1.21491,45600000.0
2008-12-04 04:59:00,1.2149,1.2149,1.2147,1.21482,75400000.0
2008-12-04 05:00:00,1.21491,1.21509,1.21489,1.21509,79800000.0
2008-12-04 05:01:00,1.21484,1.21484,1.2146,1.21465,22800000.0
2008-12-04 05:02:00,1.21462,1.21464,1.21448,1.2146,52800000.0
2008-12-04 05:03:00,1.2146,1.21461,1.21422,1.21461,58400000.0
2008-12-04 05:04:00,1.21457,1.21499,1.2143,1.21444,94000000.0
2008-12-04 05:05:00,1.21403,1.21407,1.21392,1.21392,14200000.0
2008-12-04 05:06:00,1.2136,1.2139,1.2136,1.2139,21000000.0
2008-12-04 05:07:00,1.214,1.2143,1.2131,1.2131,21000000.0
2008-12-04 05:08:00,1.2133,1.2145,1.2133,1.2145,21000000.0
2008-12-04 05:09:00,1.2144,1.2145,1.2137,1.2139,21000000.0
2008-12-04 05:10:00,1.21414,1.21434,1.2138,1.21434,21000000.0
2008-12-04 05:11:00,1.21439,1.21474,1.21415,1.21415,93200000.0
2008-12-04 05:12:00,1.21407,1.21427,1.21407,1.21426,31400000.0
2008-12-04 05:13:00,1.2132,1.2136,1.2131,1.2131,47000000.0
2008-12-04 05:14:00,1.2144,1.21457,1.21427,1.21457,47000000.0
2008-12-04 05:15:00,1.21432,1.21463,1.21432,1.21441,33800000.0
2008-12-04 05:16:00,1.21434,1.21445,1.21332,1.21379,39600000.0
2008-12-04 05:17:00,1.21383,1.21396,1.21364,1.21364,10000000.0
2008-12-04 05:18:00,1.21399,1.21426,1.21386,1.21391,44200000.0
2008-12-04 05:19:00,1.21465,1.21477,1.21441,1.21462,112800000.0
2008-12-04 05:20:00,1.21433,1.21433,1.21381,1.21381,55200000.0
2008-12-04 05:21:00,1.21399,1.2142,1.21375,1.2142,54200000.0
2008-12-04 05:22:00,1.2117,1.2121,1.2117,1.2117,67600000.0
2008-12-04 05:23:00,1.2119,1.2124,1.2119,1.212,67600000.0
2008-12-04 05:24:00,1.2121,1.2123,1.212,1.2121,67600000.0
2008-12-04 05:25:00,1.21409,1.21434,1.21409,1.21413,67600000.0
2008-12-04 05:26:00,1.2118,1.2121,1.2118,1.2119,105400000.0
2008-12-04 05:27:00,1.21412,1.21426,1.21396,1.21398,105400000.0
2008-12-04 05:28:00,1.21405,1.21471,1.21348,1.21348,105600000.0
2008-12-04 05:29:00,1.21356,1.21392,1.21351,1.21392,4200000.0
2008-12-04 05:30:00,1.21406,1.2144,1.21377,1.21412,19600000.0
2008-12-04 05:31:00,1.21382,1.21451,1.21369,1.2138,102800000.0
2008-12-04 05:32:00,1.21393,1.21432,1.21389,1.21432,46200000.0
2008-12-04 05:33:00,1.21436,1.21437,1.21409,1.21419,74200000.0
2008-12-04 05:34:00,1.21421,1.21504,1.21421,1.2148,39800000.0
2008-12-04 05:35:00,1.21527,1.21565,1.21496,1.21504,70400000.0
2008-12-04 05:36:00,1.21406,1.21464,1.21406,1.21464,22000000.0
2008-12-04 05:37:00,1.21472,1.21484,1.2144,1.2148,34000000.0
2008-12-04 05:38:00,1.21466,1.21501,1.21464,1.21501,28400000.0
2008-12-04 05:39:00,1.2141,1.2141,1.2128,1.2128,20400000.0
2008-12-04 05:40:00,1.21486,1.2155,1.21476,1.21535,20400000.0
2008-12-04 05:41:00,1.2128,1.2133,1.2127,1.2133,49000000.0
2008-12-04 05:42:00,1.21551,1.21583,1.2154,1.21546,49000000.0
2008-12-04 05:43:00,1.21535,1.21535,1.21506,1.21507,33200000.0
2008-12-04 05:44:00,1.21516,1.21572,1.21504,1.21528,57200000.0
2008-12-04 05:45:00,1.21539,1.21555,1.21491,1.21491,28600000.0
2008-12-04 05:46:00,1.21519,1.21519,1.21487,1.21495,16800000.0
2008-12-04 05:47:00,1.214,1.2143,1.2135,1.2135,87600000.0
2008-12-04 05:48:00,1.215,1.215,1.21428,1.21495,87600000.0
2008-12-04 05:49:00,1.2139,1.2139,1.2131,1.2136,12200000.0
2008-12-04 05:50:00,1.2134,1.2134,1.2128,1.213,12200000.0
2008-12-04 05:51:00,1.2129,1.213,1.2127,1.2129,12200000.0
2008-12-04 05:52:00,1.2128,1.2134,1.2128,1.2134,12200000.0
2008-12-04 05:53:00,1.2133,1.2136,1.2131,1.2132,12200000.0
2008-12-04 05:54:00,1.2134,1.2136,1.2127,1.2131,12200000.0
2008-12-04 05:55:00,1.2132,1.2137,1.2132,1.2132,12200000.0
2008-12-04 05:56:00,1.2134,1.2135,1.213,1.2132,12200000.0
2008-12-04 05:57:00,1.2134,1.2134,1.2131,1.2134,12200000.0
2008-12-04 05:58:00,1.2135,1.2135,1.2128,1.2128,12200000.0
2008-12-04 05:59:00,1.2125,1.2129,1.212,1.2124,12200000.0
2008-12-04 06:00:00,1.212,1.2131,1.2117,1.2127,12200000.0
2008-12-04 06:01:00,1.2128,1.2129,1.2119,1.2119,12200000.0
2008-12-04 06:02:00,1.2121,1.2134,1.2105,1.2127,12200000.0
2008-12-04 06:03:00,1.2126,1.2133,1.2121,1.2132,12200000.0
2008-12-04 06:04:00,1.213,1.2135,1.2129,1.2131,12200000.0
2008-12-04 06:05:00,1.2132,1.2138,1.2132,1.2132,12200000.0
2008-12-04 06:06:00,1.2134,1.2134,1.2125,1.2127,12200000.0
2008-12-04 06:07:00,1.2126,1.2133,1.2119,1.2128,12200000.0
2008-12-04 06:08:00,1.213,1.2134,1.2125,1.2125,12200000.0
2008-12-04 06:09:00,1.2124,1.2127,1.2118,1.2123,12200000.0
2008-12-04 06:10:00,1.2122,1.2125,1.2119,1.2121,12200000.0
2008-12-04 06:11:00,1.212,1.2121,1.212,1.212,12200000.0
2008-12-04 06:12:00,1.2121,1.2125,1.212,1.2124,12200000.0
2008-12-04 06:13:00,1.2097,1.213,1.2097,1.2119,12200000.0
2008-12-04 06:14:00,1.212,1.2121,1.211,1.2119,12200000.0
2008-12-04 06:15:00,1.2118,1.2129,1.2116,1.2123,12200000.0
2008-12-04 06:16:00,1.2126,1.2129,1.2125,1.2127,12200000.0
2008-12-04 06:17:00,1.2126,1.2128,1.2122,1.2126,12200000.0
2008-12-04 06:18:00,1.2125,1.2131,1.2122,1.213,12200000.0
2008-12-04 06:19:00,1.2128,1.2134,1.2127,1.2134,12200000.0
2008-12-04 06:20:00,1.2133,1.2138,1.2127,1.2129,12200000.0
2008-12-04 06:21:00,1.2128,1.2135,1.2124,1.2134,12200000.0
2008-12-04 06:22:00,1.2132,1.2145,1.2132,1.2143,12200000.0
2008-12-04 06:23:00,1.2145,1.2154,1.2143,1.2145,12200000.0
2008-12-04 06:24:00,1.2146,1.2148,1.2131,1.2131,12200000.0
2008-12-04 06:25:00,1.2132,1.2132,1.213,1.2131,12200000.0
2008-12-04 06:26:00,1.2132,1.2134,1.2129,1.2129,12200000.0
2008-12-04 06:27:00,1.213,1.2131,1.2129,1.2131,12200000.0
2008-12-04 06:28:00,1.2132,1.2135,1.2131,1.2134,12200000.0
2008-12-04 06:29:00,1.2133,1.2133,1.2104,1.2129,12200000.0
2008-12-04 06:30:00,1.213,1.2135,1.2129,1.2134,12200000.0
2008-12-04 06:31:00,1.2133,1.2133,1.2126,1.2126,12200000.0
2008-12-04 06:32:00,1.21,1.2127,1.21,1.2127,12200000.0
2008-12-04 06:33:00,1.2126,1.2132,1.2123,1.2132,12200000.0
2008-12-04 06:34:00,1.2131,1.2135,1.213,1.2134,12200000.0
2008-12-04 06:35:00,1.2135,1.2135,1.2134,1.2135,12200000.0
2008-12-04 06:36:00,1.2139,1.2142,1.2136,1.2138,12200000.0
2008-12-04 06:37:00,1.2139,1.2155,1.2139,1.2143,12200000.0
2008-12-04 06:38:00,1.2144,1.2146,1.2143,1.2144,12200000.0
2008-12-04 06:39:00,1.2145,1.2146,1.2142,1.2144,12200000.0
2008-12-04 06:40:00,1.2143,1.2148,1.2142,1.2148,12200000.0
2008-12-04 06:41:00,1.2147,1.2147,1.2142,1.2142,12200000.0
2008-12-04 06:42:00,1.2138,1.2141,1.2137,1.2137,12200000.0
2008-12-04 06:43:00,1.2136,1.2139,1.2136,1.2137,12200000.0
2008-12-04 06:44:00,1.2138,1.2143,1.2137,1.2143,12200000.0
2008-12-04 06:45:00,1.2142,1.2146,1.214,1.2142,12200000.0
2008-12-04 06:46:00,1.2141,1.2141,1.2136,1.2136,12200000.0
2008-12-04 06:47:00,1.2135,1.2136,1.213,1.2131,12200000.0
2008-12-04 06:48:00,1.213,1.2132,1.2128,1.2132,12200000.0
2008-12-04 06:49:00,1.2131,1.2132,1.2129,1.213,12200000.0
2008-12-04 06:50:00,1.2131,1.2131,1.2128,1.213,12200000.0
2008-12-04 06:51:00,1.2131,1.2132,1.2131,1.2131,12200000.0
2008-12-04 06:52:00,1.2132,1.2135,1.2122,1.2122,12200000.0
2008-12-04 06:53:00,1.2124,1.2124,1.2101,1.2101,12200000.0
2008-12-04 06:54:00,1.21,1.2128,1.21,1.2126,12200000.0
2008-12-04 06:55:00,1.2124,1.2129,1.2124,1.2129,12200000.0
2008-12-04 06:56:00,1.2132,1.2147,1.2129,1.2137,12200000.0
2008-12-04 06:57:00,1.2136,1.2138,1.213,1.2137,12200000.0
2008-12-04 06:58:00,1.214,1.2142,1.2135,1.2135,12200000.0
2008-12-04 06:59:00,1.2136,1.2136,1.2123,1.2123,12200000.0
2008-12-04 07:00:00,1.2124,1.2127,1.2115,1.2115,12200000.0
2008-12-04 07:01:00,1.2114,1.2121,1.2114,1.2119,12200000.0
2008-12-04 07:02:00,1.2118,1.2119,1.2114,1.2114,12200000.0
2008-12-04 07:03:00,1.2116,1.2116,1.2103,1.2103,12200000.0
2008-12-04 07:04:00,1.2102,1.2106,1.2102,1.2105,12200000.0
2008-12-04 07:05:00,1.2107,1.2107,1.2103,1.2106,12200000.0
2008-12-04 07:06:00,1.2108,1.2108,1.2105,1.2105,12200000.0
2008-12-04 07:07:00,1.2106,1.2108,1.2104,1.2107,12200000.0
2008-12-04 07:08:00,1.2108,1.2109,1.2101,1.2104,12200000.0
2008-12-04 07:09:00,1.2105,1.2112,1.2105,1.2112,12200000.0
2008-12-04 07:10:00,1.2113,1.2113,1.2106,1.2107,12200000.0
2008-12-04 07:11:00,1.2108,1.2109,1.2101,1.2108,12200000.0
2008-12-04 07:12:00,1.2106,1.211,1.2105,1.2105,12200000.0
2008-12-04 07:13:00,1.2106,1.2108,1.2103,1.2105,12200000.0
2008-12-04 07:14:00,1.2106,1.211,1.2103,1.2104,12200000.0
2008-12-04 07:15:00,1.2107,1.2111,1.2104,1.2109,12200000.0
2008-12-04 07:16:00,1.2107,1.2109,1.21,1.2106,12200000.0
2008-12-04 07:17:00,1.2105,1.2106,1.2099,1.21,12200000.0
2008-12-04 07:18:00,1.2101,1.2108,1.21,1.2106,12200000.0
2008-12-04 07:19:00,1.2107,1.2113,1.2107,1.2111,12200000.0
2008-12-04 07:20:00,1.211,1.2112,1.2106,1.2112,12200000.0
2008-12-04 07:21:00,1.2111,1.2112,1.2105,1.2107,12200000.0
2008-12-04 07:22:00,1.2109,1.2121,1.2108,1.2118,12200000.0
2008-12-04 07:23:00,1.211,1.211,1.2102,1.2105,12200000.0
2008-12-04 07:24:00,1.2106,1.2107,1.2104,1.2104,12200000.0
2008-12-04 07:25:00,1.2105,1.2107,1.2102,1.2103,12200000.0
2008-12-04 07:26:00,1.2104,1.2107,1.2104,1.2106,12200000.0
2008-12-04 07:27:00,1.2105,1.2108,1.2105,1.2108,12200000.0
2008-12-04 07:28:00,1.2109,1.2116,1.2108,1.2115,12200000.0
2008-12-04 07:29:00,1.2116,1.2117,1.2113,1.2115,12200000.0
2008-12-04 07:30:00,1.2113,1.2118,1.2111,1.2113,12200000.0
2008-12-04 07:31:00,1.2112,1.2116,1.2112,1.2115,12200000.0
2008-12-04 07:32:00,1.2116,1.2116,1.2109,1.2114,12200000.0
2008-12-04 07:33:00,1.2113,1.2113,1.2107,1.2109,12200000.0
2008-12-04 07:34:00,1.211,1.2117,1.211,1.2117,12200000.0
2008-12-04 07:35:00,1.2118,1.2118,1.2107,1.2107,12200000.0
2008-12-04 07:36:00,1.21299,1.21348,1.21299,1.2133,12200000.0
2008-12-04 07:37:00,1.2111,1.2113,1.2108,1.2108,16400000.0
2008-12-04 07:38:00,1.2107,1.2112,1.2107,1.211,16400000.0
2008-12-04 07:39:00,1.2109,1.2109,1.2106,1.2107,16400000.0
2008-12-04 07:40:00,1.21384,1.21518,1.21384,1.21518,16400000.0
2008-12-04 07:41:00,1.2104,1.2105,1.2099,1.2104,104000000.0
2008-12-04 07:42:00,1.2103,1.211,1.2098,1.2108,104000000.0
2008-12-04 07:43:00,1.2088,1.2106,1.2088,1.2101,104000000.0
2008-12-04 07:44:00,1.21505,1.21554,1.21408,1.21408,104000000.0
2008-12-04 07:45:00,1.21398,1.21412,1.21394,1.21398,40000000.0
2008-12-04 07:46:00,1.21365,1.21391,1.21342,1.21355,18800000.0
2008-12-04 07:47:00,1.21323,1.21324,1.21292,1.21293,18000000.0
2008-12-04 07:48:00,1.21286,1.21335,1.21282,1.21299,68200000.0
2008-12-04 07:49:00,1.21306,1.21328,1.21302,1.21308,64400000.0
2008-12-04 07:50:00,1.21293,1.21355,1.21244,1.21328,97600000.0
2008-12-04 07:51:00,1.2135,1.21371,1.21323,1.21323,40600000.0
2008-12-04 07:52:00,1.21304,1.21352,1.21259,1.21259,64200000.0
2008-12-04 07:53:00,1.21182,1.21182,1.21062,1.21062,62800000.0
2008-12-04 07:54:00,1.21078,1.21217,1.21078,1.21217,86800000.0
2008-12-04 07:55:00,1.21273,1.21329,1.21268,1.21303,109600000.0
2008-12-04 07:56:00,1.21335,1.214,1.21335,1.21391,24400000.0
2008-12-04 07:57:00,1.21326,1.21406,1.21326,1.21406,13400000.0
2008-12-04 07:58:00,1.21385,1.21431,1.21351,1.21355,11600000.0
2008-12-04 07:59:00,1.21266,1.21309,1.21197,1.21227,149800000.0
2008-12-04 08:00:00,1.21206,1.21291,1.21206,1.21234,80600000.0
2008-12-04 08:01:00,1.21159,1.21221,1.21154,1.21191,19400000.0
2008-12-04 08:02:00,1.212,1.212,1.21129,1.21147,15000000.0
2008-12-04 08:03:00,1.21117,1.21119,1.21072,1.21072,44200000.0
2008-12-04 08:04:00,1.21014,1.21065,1.21013,1.21065,18000000.0
2008-12-04 08:05:00,1.21048,1.21075,1.21042,1.21042,6800000.0
2008-12-04 08:06:00,1.2104,1.21126,1.2102,1.21126,70600000.0
2008-12-04 08:07:00,1.21147,1.21165,1.21129,1.21142,21200000.0
2008-12-04 08:08:00,1.2114,1.21157,1.21108,1.21108,33600000.0
2008-12-04 08:09:00,1.21109,1.21134,1.21109,1.21126,44800000.0
2008-12-04 08:10:00,1.2114,1.2114,1.21116,1.21116,58600000.0
2008-12-04 08:11:00,1.21058,1.21096,1.21015,1.21066,101400000.0
2008-12-04 08:12:00,1.21068,1.21104,1.21065,1.21074,62000000.0
2008-12-04 08:13:00,1.21058,1.21116,1.21058,1.21079,15200000.0
2008-12-04 08:14:00,1.21103,1.21109,1.21085,1.21101,17800000.0
2008-12-04 08:15:00,1.21092,1.21134,1.21092,1.211,15200000.0
2008-12-04 08:16:00,1.2107,1.21072,1.21045,1.21045,19000000.0
2008-12-04 08:17:00,1.21096,1.21096,1.20985,1.2099,12400000.0
2008-12-04 08:18:00,1.21043,1.21091,1.21026,1.21091,33300000.0
2008-12-04 08:19:00,1.21151,1.21158,1.21075,1.21095,92300000.0
2008-12-04 08:20:00,1.21061,1.21132,1.21043,1.21132,100600000.0
2008-12-04 08:21:00,1.2108,1.21104,1.21064,1.21073,62600000.0
2008-12-04 08:22:00,1.21122,1.21192,1.21093,1.21093,74000000.0
2008-12-04 08:23:00,1.21105,1.21105,1.21069,1.21078,7200000.0
2008-12-04 08:24:00,1.21095,1.21124,1.21044,1.21079,14800000.0
2008-12-04 08:25:00,1.21098,1.21106,1.21058,1.21066,18200000.0
2008-12-04 08:26:00,1.21051,1.2109,1.21006,1.21079,55100000.0
2008-12-04 08:27:00,1.21096,1.21116,1.21014,1.21114,81800000.0
2008-12-04 08:28:00,1.21086,1.21162,1.21086,1.21162,64800000.0
2008-12-04 08:29:00,1.21186,1.21186,1.21128,1.21134,10200000.0
2008-12-04 08:30:00,1.21132,1.21154,1.21113,1.21113,44800000.0
2008-12-04 08:31:00,1.2111,1.2115,1.2111,1.21138,41000000.0
2008-12-04 08:32:00,1.21147,1.21246,1.21147,1.2119,32000000.0
2008-12-04 08:33:00,1.21157,1.21157,1.21097,1.21097,50400000.0
2008-12-04 08:34:00,1.2113,1.21159,1.2113,1.21159,17000000.0
2008-12-04 08:35:00,1.21148,1.21164,1.21101,1.21101,37600000.0
2008-12-04 08:36:00,1.21077,1.21077,1.21055,1.21072,25600000.0
2008-12-04 08:37:00,1.2093,1.2093,1.2082,1.2083,38600000.0
2008-12-04 08:38:00,1.21103,1.21121,1.21084,1.2109,38600000.0
2008-12-04 08:39:00,1.21067,1.21084,1.21063,1.21065,45000000.0
2008-12-04 08:40:00,1.21029,1.21058,1.21006,1.21006,90000000.0
2008-12-04 08:41:00,1.21004,1.21042,1.20975,1.21031,67600000.0
2008-12-04 08:42:00,1.20994,1.21049,1.20976,1.21007,19400000.0
2008-12-04 08:43:00,1.21003,1.21021,1.20985,1.21021,9000000.0
2008-12-04 08:44:00,1.21041,1.21041,1.20995,1.20997,33000000.0
2008-12-04 08:45:00,1.2082,1.2084,1.2077,1.208,32000000.0
2008-12-04 08:46:00,1.20984,1.21,1.20977,1.20977,32000000.0
2008-12-04 08:47:00,1.20969,1.21011,1.20969,1.20978,55600000.0
2008-12-04 08:48:00,1.20986,1.21042,1.2097,1.20998,113800000.0
2008-12-04 08:49:00,1.20973,1.20973,1.20897,1.20897,8200000.0
2008-12-04 08:50:00,1.20926,1.20926,1.20896,1.20896,36000000.0
2008-12-04 08:51:00,1.20936,1.20999,1.20936,1.20996,64000000.0
2008-12-04 08:52:00,1.20972,1.20997,1.2096,1.20966,46000000.0
2008-12-04 08:53:00,1.20956,1.2102,1.20933,1.20944,137800000.0
2008-12-04 08:54:00,1.20894,1.20894,1.20822,1.20822,22000000.0
2008-12-04 08:55:00,1.20818,1.20935,1.20818,1.2086,66400000.0
2008-12-04 08:56:00,1.20844,1.20886,1.20816,1.2082,64600000.0
2008-12-04 08:57:00,1.20828,1.2088,1.20828,1.20842,13800000.0
2008-12-04 08:58:00,1.20873,1.20893,1.20833,1.20837,155400000.0
2008-12-04 08:59:00,1.2083,1.20888,1.20809,1.2083,147400000.0
2008-12-04 09:00:00,1.20813,1.20824,1.20779,1.20799,134000000.0
2008-12-04 09:01:00,1.20818,1.20841,1.20788,1.20788,90200000.0
2008-12-04 09:02:00,1.20776,1.20836,1.20776,1.20813,22600000.0
2008-12-04 09:03:00,1.20808,1.20825,1.20764,1.20803,100200000.0
2008-12-04 09:04:00,1.20787,1.20787,1.20751,1.20777,74400000.0
2008-12-04 09:05:00,1.20794,1.20847,1.20794,1.20847,42400000.0
2008-12-04 09:06:00,1.20826,1.20855,1.20808,1.20839,77200000.0
2008-12-04 09:07:00,1.20803,1.20816,1.20717,1.20751,65200000.0
2008-12-04 09:08:00,1.20768,1.20801,1.20768,1.20781,105200000.0
2008-12-04 09:09:00,1.20752,1.20795,1.20751,1.20774,77000000.0
2008-12-04 09:10:00,1.20761,1.20794,1.2074,1.2074,41600000.0
2008-12-04 09:11:00,1.2072,1.20739,1.20694,1.20739,29000000.0
2008-12-04 09:12:00,1.20787,1.20829,1.20768,1.20826,75800000.0
2008-12-04 09:13:00,1.20856,1.2089,1.20845,1.2087,53800000.0
2008-12-04 09:14:00,1.20856,1.20878,1.20825,1.2083,35600000.0
2008-12-04 09:15:00,1.20814,1.20814,1.20764,1.20767,48000000.0
2008-12-04 09:16:00,1.20714,1.20714,1.20635,1.20667,6800000.0
2008-12-04 09:17:00,1.20693,1.2075,1.20693,1.2075,32200000.0
2008-12-04 09:18:00,1.2076,1.20784,1.20751,1.20784,30800000.0
2008-12-04 09:19:00,1.2082,1.2084,1.20723,1.20723,48000000.0
2008-12-04 09:20:00,1.20708,1.20718,1.20681,1.20718,43400000.0
2008-12-04 09:21:00,1.20747,1.20781,1.20735,1.20781,56400000.0
2008-12-04 09:22:00,1.20757,1.2079,1.20743,1.20743,77600000.0
2008-12-04 09:23:00,1.20752,1.20822,1.20752,1.20793,54800000.0
2008-12-04 09:24:00,1.20852,1.20853,1.20767,1.20781,113400000.0
2008-12-04 09:25:00,1.20764,1.20822,1.2073,1.20796,76000000.0
2008-12-04 09:26:00,1.20745,1.20758,1.20745,1.20746,59200000.0
2008-12-04 09:27:00,1.20725,1.20755,1.20695,1.20755,122800000.0
2008-12-04 09:28:00,1.20781,1.20828,1.20766,1.20799,140600000.0
2008-12-04 09:29:00,1.2058,1.2064,1.2056,1.2057,142800000.0
2008-12-04 09:30:00,1.20785,1.20846,1.20785,1.20831,142800000.0
2008-12-04 09:31:00,1.2059,1.2066,1.2057,1.2066,110600000.0
2008-12-04 09:32:00,1.20844,1.20844,1.20783,1.20783,110600000.0
2008-12-04 09:33:00,1.20807,1.2083,1.20807,1.20823,73800000.0
2008-12-04 09:34:00,1.20876,1.20876,1.20828,1.20842,13600000.0
2008-12-04 09:35:00,1.20812,1.20923,1.20807,1.20923,80600000.0
2008-12-04 09:36:00,1.20931,1.21,1.209,1.20964,102000000.0
2008-12-04 09:37:00,1.20951,1.20951,1.20833,1.20874,141000000.0
2008-12-04 09:38:00,1.20822,1.20825,1.20748,1.20749,51400000.0
2008-12-04 09:39:00,1.20731,1.20778,1.20713,1.20728,86200000.0
2008-12-04 09:40:00,1.20729,1.20757,1.20694,1.20694,78800000.0
2008-12-04 09:41:00,1.20699,1.20718,1.20665,1.20706,91200000.0
2008-12-04 09:42:00,1.20717,1.20761,1.20717,1.20761,35600000.0
2008-12-04 09:43:00,1.2077,1.20842,1.20763,1.20765,167400000.0
2008-12-04 09:44:00,1.20814,1.20871,1.20805,1.20844,110400000.0
2008-12-04 09:45:00,1.20861,1.20861,1.20806,1.20818,8400000.0
2008-12-04 09:46:00,1.20788,1.20864,1.20786,1.20864,136800000.0
2008-12-04 09:47:00,1.20865,1.20878,1.20799,1.20847,109200000.0
2008-12-04 09:48:00,1.20861,1.20959,1.20813,1.20813,116000000.0
2008-12-04 09:49:00,1.20847,1.20904,1.2082,1.20839,132600000.0
2008-12-04 09:50:00,1.20826,1.20881,1.20813,1.20881,103800000.0
2008-12-04 09:51:00,1.2031,1.2041,1.203,1.2041,95600000.0
2008-12-04 09:52:00,1.2083,1.20859,1.20828,1.20841,95600000.0
2008-12-04 09:53:00,1.20803,1.20838,1.20763,1.20763,125600000.0
2008-12-04 09:54:00,1.203,1.2035,1.2028,1.2034,95000000.0
2008-12-04 09:55:00,1.20752,1.20824,1.20752,1.20824,95000000.0
2008-12-04 09:56:00,1.20801,1.20824,1.20757,1.20757,94000000.0
2008-12-04 09:57:00,1.20756,1.20805,1.20731,1.20735,90000000.0
2008-12-04 09:58:00,1.20808,1.20812,1.20785,1.20798,78800000.0
2008-12-04 09:59:00,1.20802,1.20803,1.2076,1.20761,70200000.0
2008-12-04 10:00:00,1.20778,1.20833,1.20778,1.20828,95800000.0
2008-12-04 10:01:00,1.20838,1.20844,1.20796,1.20805,62800000.0
2008-12-04 10:02:00,1.20795,1.20837,1.20783,1.20806,111000000.0
2008-12-04 10:03:00,1.20816,1.20895,1.20807,1.20827,133800000.0
2008-12-04 10:04:00,1.20808,1.20848,1.2075,1.2075,41600000.0
2008-12-04 10:05:00,1.20726,1.20746,1.20713,1.20714,36200000.0
2008-12-04 10:06:00,1.20729,1.20804,1.20726,1.20791,60400000.0
2008-12-04 10:07:00,1.20739,1.20795,1.20711,1.20711,99600000.0
2008-12-04 10:08:00,1.20709,1.20758,1.20709,1.20716,75000000.0
2008-12-04 10:09:00,1.20711,1.20711,1.2069,1.20707,64000000.0
2008-12-04 10:10:00,1.20693,1.20711,1.20679,1.20711,77400000.0
2008-12-04 10:11:00,1.20674,1.2071,1.20674,1.20688,75400000.0
2008-12-04 10:12:00,1.20639,1.2067,1.20616,1.20626,72200000.0
2008-12-04 10:13:00,1.20626,1.2067,1.20622,1.20622,42800000.0
2008-12-04 10:14:00,1.20599,1.20615,1.20596,1.20597,43200000.0
2008-12-04 10:15:00,1.20591,1.20615,1.20587,1.20589,44400000.0
2008-12-04 10:16:00,1.20606,1.20624,1.20593,1.206,55800000.0
2008-12-04 10:17:00,1.20604,1.20644,1.20592,1.20604,59000000.0
2008-12-04 10:18:00,1.20588,1.20647,1.20588,1.20632,71200000.0
2008-12-04 10:19:00,1.20644,1.20692,1.20642,1.20642,6600000.0
2008-12-04 10:20:00,1.20661,1.20698,1.20642,1.20642,66800000.0
2008-12-04 10:21:00,1.20679,1.20714,1.20676,1.20714,77200000.0
2008-12-04 10:22:00,1.20692,1.20718,1.20653,1.20653,77400000.0
2008-12-04 10:23:00,1.20629,1.20632,1.20573,1.20612,60600000.0
2008-12-04 10:24:00,1.20599,1.2068,1.20599,1.2068,69200000.0
2008-12-04 10:25:00,1.20684,1.20684,1.20634,1.20639,97600000.0
2008-12-04 10:26:00,1.2062,1.20643,1.20561,1.20565,120400000.0
2008-12-04 10:27:00,1.20594,1.20655,1.20569,1.20649,98000000.0
2008-12-04 10:28:00,1.20621,1.20678,1.20601,1.20634,105400000.0
2008-12-04 10:29:00,1.20621,1.20668,1.2059,1.20635,126000000.0
2008-12-04 10:30:00,1.2064,1.20643,1.20555,1.2064,153200000.0
2008-12-04 10:31:00,1.20657,1.20713,1.20652,1.2069,92800000.0
2008-12-04 10:32:00,1.20699,1.20701,1.2064,1.2064,67400000.0
2008-12-04 10:33:00,1.20621,1.20764,1.20621,1.20736,131400000.0
2008-12-04 10:34:00,1.20764,1.20823,1.20702,1.2072,143000000.0
2008-12-04 10:35:00,1.20724,1.20756,1.20675,1.20677,122800000.0
2008-12-04 10:36:00,1.20658,1.20682,1.20595,1.20595,129200000.0
2008-12-04 10:37:00,1.20565,1.20648,1.20565,1.20577,162600000.0
2008-12-04 10:38:00,1.20574,1.20596,1.20564,1.20574,121800000.0
2008-12-04 10:39:00,1.20559,1.20606,1.20513,1.20514,124400000.0
2008-12-04 10:40:00,1.20563,1.20594,1.20521,1.20568,112600000.0
2008-12-04 10:41:00,1.20591,1.20638,1.20591,1.20625,133000000.0
2008-12-04 10:42:00,1.206,1.20618,1.20551,1.20569,101000000.0
2008-12-04 10:43:00,1.20563,1.20563,1.20514,1.20514,13200000.0
2008-12-04 10:44:00,1.20567,1.20571,1.20517,1.20549,107000000.0
2008-12-04 10:45:00,1.20559,1.20596,1.20516,1.20516,104000000.0
2008-12-04 10:46:00,1.20485,1.20496,1.20445,1.20445,37800000.0
2008-12-04 10:47:00,1.20442,1.20492,1.20428,1.20444,68600000.0
2008-12-04 10:48:00,1.20437,1.20473,1.20437,1.20464,51600000.0
2008-12-04 10:49:00,1.20473,1.20517,1.20473,1.20501,105800000.0
2008-12-04 10:50:00,1.20486,1.20486,1.20351,1.20353,116400000.0
2008-12-04 10:51:00,1.20336,1.20413,1.20329,1.20403,115800000.0
2008-12-04 10:52:00,1.20365,1.20423,1.20358,1.20365,119000000.0
2008-12-04 10:53:00,1.20377,1.20399,1.20361,1.20371,75200000.0
2008-12-04 10:54:00,1.2034,1.20401,1.2034,1.20344,115000000.0
2008-12-04 10:55:00,1.20351,1.20379,1.20326,1.20372,108200000.0
2008-12-04 10:56:00,1.20388,1.20394,1.20362,1.20369,109500000.0
2008-12-04 10:57:00,1.20373,1.20419,1.20373,1.20419,14400000.0
2008-12-04 10:58:00,1.20383,1.20383,1.20329,1.2037,17400000.0
2008-12-04 10:59:00,1.20409,1.20409,1.20275,1.2034,136600000.0
2008-12-04 11:00:00,1.20285,1.20313,1.20238,1.20238,138700000.0
2008-12-04 11:01:00,1.20272,1.20345,1.20272,1.20289,82600000.0
2008-12-04 11:02:00,1.20285,1.20426,1.20285,1.20426,56600000.0
2008-12-04 11:03:00,1.20349,1.20399,1.20349,1.2035,14200000.0
2008-12-04 11:04:00,1.20401,1.2043,1.20359,1.2043,96800000.0
2008-12-04 11:05:00,1.20395,1.20462,1.20371,1.20371,42400000.0
2008-12-04 11:06:00,1.20289,1.20358,1.20289,1.20344,53400000.0
2008-12-04 11:07:00,1.20373,1.20478,1.20373,1.20478,81200000.0
2008-12-04 11:08:00,1.20505,1.20506,1.20451,1.20456,72800000.0
2008-12-04 11:09:00,1.20425,1.20425,1.20386,1.20416,59800000.0
2008-12-04 11:10:00,1.2038,1.2038,1.20278,1.20291,38000000.0
2008-12-04 11:11:00,1.20257,1.20264,1.20214,1.20264,17000000.0
2008-12-04 11:12:00,1.20259,1.20269,1.20237,1.20251,17800000.0
2008-12-04 11:13:00,1.2029,1.20321,1.20279,1.20296,63800000.0
2008-12-04 11:14:00,1.20247,1.20287,1.20229,1.20229,12400000.0
2008-12-04 11:15:00,1.2028,1.20334,1.20246,1.20246,14000000.0
2008-12-04 11:16:00,1.20248,1.20357,1.20244,1.20357,10400000.0
2008-12-04 11:17:00,1.20402,1.205,1.20402,1.20458,56400000.0
2008-12-04 11:18:00,1.20441,1.20441,1.20361,1.20361,62600000.0
2008-12-04 11:19:00,1.20377,1.20446,1.20377,1.20446,27200000.0
2008-12-04 11:20:00,1.20461,1.20469,1.20415,1.20463,68200000.0
2008-12-04 11:21:00,1.20488,1.20531,1.2048,1.2052,88600000.0
2008-12-04 11:22:00,1.20533,1.20578,1.20529,1.20554,106400000.0
2008-12-04 11:23:00,1.20532,1.20546,1.20504,1.20504,72800000.0
2008-12-04 11:24:00,1.20476,1.20532,1.20476,1.20528,69200000.0
2008-12-04 11:25:00,1.20522,1.20525,1.20474,1.20493,110400000.0
2008-12-04 11:26:00,1.20486,1.20524,1.20482,1.20482,125200000.0
2008-12-04 11:27:00,1.20508,1.2053,1.2048,1.20527,114000000.0
2008-12-04 11:28:00,1.20545,1.20563,1.20507,1.20529,125400000.0
2008-12-04 11:29:00,1.20505,1.20539,1.20491,1.20495,79800000.0
2008-12-04 11:30:00,1.20496,1.20517,1.2044,1.2044,65800000.0
2008-12-04 11:31:00,1.20453,1.2047,1.20428,1.20447,95000000.0
2008-12-04 11:32:00,1.20405,1.20456,1.20395,1.20407,82400000.0
2008-12-04 11:33:00,1.2044,1.2047,1.2041,1.2042,77000000.0
2008-12-04 11:34:00,1.20385,1.20416,1.20357,1.20364,77000000.0
2008-12-04 11:35:00,1.20366,1.20445,1.20349,1.20445,59600000.0
2008-12-04 11:36:00,1.20462,1.20462,1.20358,1.20388,65000000.0
2008-12-04 11:37:00,1.20371,1.20506,1.20371,1.20489,97400000.0
2008-12-04 11:38:00,1.20444,1.20495,1.20437,1.20495,94800000.0
2008-12-04 11:39:00,1.20518,1.20532,1.20507,1.20507,37800000.0
2008-12-04 11:40:00,1.20533,1.20565,1.20497,1.20552,43200000.0
2008-12-04 11:41:00,1.20545,1.20561,1.20536,1.2054,82800000.0
2008-12-04 11:42:00,1.20546,1.20594,1.20539,1.20591,80600000.0
2008-12-04 11:43:00,1.20561,1.20561,1.20456,1.20456,35400000.0
2008-12-04 11:44:00,1.20386,1.20423,1.20386,1.2042,78600000.0
2008-12-04 11:45:00,1.20389,1.2046,1.20389,1.20414,87800000.0
2008-12-04 11:46:00,1.20519,1.20625,1.20519,1.20625,89800000.0
2008-12-04 11:47:00,1.20584,1.20591,1.20545,1.20545,70400000.0
2008-12-04 11:48:00,1.20556,1.20657,1.20547,1.20603,80400000.0
2008-12-04 11:49:00,1.20594,1.20682,1.20594,1.20682,101200000.0
2008-12-04 11:50:00,1.20711,1.20715,1.20684,1.20685,49200000.0
2008-12-04 11:51:00,1.20638,1.20732,1.20606,1.20606,45800000.0
2008-12-04 11:52:00,1.20548,1.20587,1.20519,1.20519,104200000.0
2008-12-04 11:53:00,1.20544,1.20544,1.20503,1.20506,113800000.0
2008-12-04 11:54:00,1.2048,1.20515,1.20469,1.20483,108200000.0
2008-12-04 11:55:00,1.20472,1.20545,1.20472,1.20498,112600000.0
2008-12-04 11:56:00,1.20511,1.20577,1.20511,1.20517,64000000.0
2008-12-04 11:57:00,1.20475,1.20523,1.20466,1.20486,109000000.0
2008-12-04 11:58:00,1.20487,1.20553,1.20487,1.20492,102200000.0
2008-12-04 11:59:00,1.20476,1.20545,1.20458,1.20458,136800000.0
2008-12-04 12:00:00,1.20426,1.20458,1.20403,1.20411,126200000.0
2008-12-04 12:01:00,1.20363,1.20438,1.20358,1.20438,107600000.0
2008-12-04 12:02:00,1.20497,1.20526,1.20488,1.20493,49000000.0
2008-12-04 12:03:00,1.20459,1.20474,1.20434,1.20441,87800000.0
2008-12-04 12:04:00,1.20407,1.2042,1.20374,1.20374,62200000.0
2008-12-04 12:05:00,1.20416,1.20441,1.20383,1.20383,70000000.0
2008-12-04 12:06:00,1.20398,1.2042,1.2039,1.20405,106500000.0
2008-12-04 12:07:00,1.20399,1.20407,1.20369,1.204,121500000.0
2008-12-04 12:08:00,1.20449,1.20496,1.20449,1.20463,83400000.0
2008-12-04 12:09:00,1.204,1.2046,1.2037,1.2043,77200000.0
2008-12-04 12:10:00,1.2044,1.2044,1.2034,1.2044,77200000.0
2008-12-04 12:11:00,1.2049,1.205,1.2045,1.2046,77200000.0
2008-12-04 12:12:00,1.2045,1.2051,1.2043,1.2051,77200000.0
2008-12-04 12:13:00,1.205,1.2057,1.2049,1.2057,77200000.0
2008-12-04 12:14:00,1.2056,1.2057,1.2049,1.2049,77200000.0
2008-12-04 12:15:00,1.2047,1.2049,1.2044,1.2044,77200000.0
2008-12-04 12:16:00,1.2045,1.2053,1.2044,1.2051,77200000.0
2008-12-04 12:17:00,1.2052,1.2053,1.2048,1.2053,77200000.0
2008-12-04 12:18:00,1.2052,1.2054,1.2049,1.2049,77200000.0
2008-12-04 12:19:00,1.2048,1.2054,1.2047,1.2048,77200000.0
2008-12-04 12:20:00,1.2049,1.2049,1.2044,1.2047,77200000.0
2008-12-04 12:21:00,1.2046,1.2046,1.2034,1.2036,77200000.0
2008-12-04 12:22:00,1.2037,1.2037,1.2026,1.2026,77200000.0
2008-12-04 12:23:00,1.2029,1.204,1.2029,1.2039,77200000.0
2008-12-04 12:24:00,1.2037,1.2038,1.2032,1.2034,77200000.0
2008-12-04 12:25:00,1.2032,1.2047,1.2032,1.2046,77200000.0
2008-12-04 12:26:00,1.2047,1.2057,1.2042,1.2049,77200000.0
2008-12-04 12:27:00,1.2048,1.2055,1.2047,1.2052,77200000.0
2008-12-04 12:28:00,1.2051,1.2051,1.2038,1.2043,77200000.0
2008-12-04 12:29:00,1.2046,1.2047,1.2028,1.2028,77200000.0
2008-12-04 12:30:00,1.203,1.2037,1.2028,1.2037,77200000.0
2008-12-04 12:31:00,1.2036,1.2038,1.2023,1.2023,77200000.0
2008-12-04 12:32:00,1.2022,1.203,1.2017,1.2029,77200000.0
2008-12-04 12:33:00,1.2031,1.2031,1.2028,1.2028,77200000.0
2008-12-04 12:34:00,1.2027,1.204,1.2027,1.204,77200000.0
2008-12-04 12:35:00,1.2039,1.2043,1.2034,1.2037,77200000.0
2008-12-04 12:36:00,1.2038,1.204,1.2032,1.2037,77200000.0
2008-12-04 12:37:00,1.2035,1.2036,1.2021,1.2024,77200000.0
2008-12-04 12:38:00,1.2023,1.2026,1.2019,1.2022,77200000.0
2008-12-04 12:39:00,1.2023,1.2028,1.2019,1.2028,77200000.0
2008-12-04 12:40:00,1.2027,1.2027,1.2024,1.2025,77200000.0
2008-12-04 12:41:00,1.2026,1.2027,1.202,1.202,77200000.0
2008-12-04 12:42:00,1.2021,1.2023,1.2015,1.2021,77200000.0
2008-12-04 12:43:00,1.2022,1.2022,1.2017,1.2021,77200000.0
2008-12-04 12:44:00,1.202,1.2022,1.2017,1.2021,77200000.0
2008-12-04 12:45:00,1.20412,1.2046,1.20412,1.20458,77200000.0
2008-12-04 12:46:00,1.2025,1.2026,1.2021,1.2023,27600000.0
2008-12-04 12:47:00,1.2024,1.2026,1.2016,1.2017,27600000.0
2008-12-04 12:48:00,1.2016,1.202,1.2016,1.2017,27600000.0
2008-12-04 12:49:00,1.2016,1.2024,1.2016,1.2017,27600000.0
2008-12-04 12:50:00,1.2018,1.203,1.2017,1.2026,27600000.0
2008-12-04 12:51:00,1.2023,1.2023,1.2019,1.2022,27600000.0
2008-12-04 12:52:00,1.2021,1.2021,1.2015,1.2017,27600000.0
2008-12-04 12:53:00,1.2019,1.2019,1.2014,1.2015,27600000.0
2008-12-04 12:54:00,1.2014,1.2016,1.2012,1.2013,27600000.0
2008-12-04 12:55:00,1.2012,1.2017,1.2012,1.2017,27600000.0
2008-12-04 12:56:00,1.2018,1.202,1.2013,1.2013,27600000.0
2008-12-04 12:57:00,1.2014,1.2018,1.2011,1.2016,27600000.0
2008-12-04 12:58:00,1.2015,1.2022,1.2015,1.2021,27600000.0
2008-12-04 12:59:00,1.202,1.2027,1.202,1.2022,27600000.0
2008-12-04 13:00:00,1.2026,1.2034,1.2022,1.2034,27600000.0
2008-12-04 13:01:00,1.2035,1.204,1.203,1.2034,27600000.0
2008-12-04 13:02:00,1.2033,1.2042,1.2033,1.2038,27600000.0
2008-12-04 13:03:00,1.20436,1.20443,1.20429,1.20429,27600000.0
2008-12-04 13:04:00,1.2025,1.2026,1.2008,1.2008,37800000.0
2008-12-04 13:05:00,1.2047,1.20502,1.2047,1.20498,37800000.0
2008-12-04 13:06:00,1.20503,1.20532,1.20491,1.20532,95200000.0
2008-12-04 13:07:00,1.20538,1.20635,1.20538,1.20635,30200000.0
2008-12-04 13:08:00,1.20595,1.20595,1.20447,1.20447,27800000.0
2008-12-04 13:09:00,1.20425,1.20463,1.20402,1.20435,87400000.0
2008-12-04 13:10:00,1.20441,1.20471,1.20398,1.20463,106800000.0
2008-12-04 13:11:00,1.20506,1.20506,1.20457,1.20464,56800000.0
2008-12-04 13:12:00,1.2049,1.20548,1.20483,1.20514,23200000.0
2008-12-04 13:13:00,1.2054,1.20584,1.2053,1.20571,27400000.0
2008-12-04 13:14:00,1.20572,1.20572,1.20503,1.20503,17200000.0
2008-12-04 13:15:00,1.20495,1.20521,1.20495,1.20521,23400000.0
2008-12-04 13:16:00,1.20485,1.20542,1.20485,1.20541,40400000.0
2008-12-04 13:17:00,1.20545,1.20546,1.20524,1.20541,7800000.0
2008-12-04 13:18:00,1.20535,1.20593,1.20511,1.20516,78000000.0
2008-12-04 13:19:00,1.20547,1.20564,1.20519,1.20519,54800000.0
2008-12-04 13:20:00,1.2049,1.20498,1.20467,1.20486,76000000.0
2008-12-04 13:21:00,1.20433,1.20433,1.2039,1.2041,17200000.0
2008-12-04 13:22:00,1.20338,1.20338,1.20304,1.20304,3200000.0
2008-12-04 13:23:00,1.20344,1.20424,1.20344,1.20382,48000000.0
2008-12-04 13:24:00,1.20372,1.20373,1.20331,1.20349,81400000.0
2008-12-04 13:25:00,1.20401,1.20502,1.20401,1.20502,92600000.0
2008-12-04 13:26:00,1.20477,1.20536,1.20477,1.20536,29800000.0
2008-12-04 13:27:00,1.20484,1.20555,1.20484,1.20531,91600000.0
2008-12-04 13:28:00,1.20446,1.20467,1.20418,1.20456,23200000.0
2008-12-04 13:29:00,1.20433,1.20433,1.20333,1.20333,37600000.0
2008-12-04 13:30:00,1.20362,1.20366,1.20359,1.20363,25800000.0
2008-12-04 13:31:00,1.20301,1.2032,1.20254,1.20254,35200000.0
2008-12-04 13:32:00,1.20252,1.2032,1.20252,1.20312,61200000.0
2008-12-04 13:33:00,1.20315,1.20324,1.20296,1.20296,68600000.0
2008-12-04 13:34:00,1.20371,1.20392,1.20325,1.20392,7200000.0
2008-12-04 13:35:00,1.2045,1.2045,1.20417,1.20417,3200000.0
2008-12-04 13:36:00,1.20428,1.20428,1.20337,1.20353,9200000.0
2008-12-04 13:37:00,1.20309,1.20315,1.20237,1.20237,22600000.0
2008-12-04 13:38:00,1.20282,1.20287,1.20236,1.20269,15000000.0
2008-12-04 13:39:00,1.20299,1.20316,1.20277,1.20311,43000000.0
2008-12-04 13:40:00,1.20314,1.20314,1.20282,1.20302,59000000.0
2008-12-04 13:41:00,1.20296,1.20296,1.20223,1.20223,18200000.0
2008-12-04 13:42:00,1.20228,1.20229,1.20213,1.20219,7600000.0
2008-12-04 13:43:00,1.20222,1.2031,1.20222,1.20278,16200000.0
2008-12-04 13:44:00,1.20239,1.2026,1.20229,1.20232,14800000.0
2008-12-04 13:45:00,1.20281,1.20344,1.20281,1.20292,42600000.0
2008-12-04 13:46:00,1.203,1.20319,1.2029,1.20319,14400000.0
2008-12-04 13:47:00,1.20313,1.20313,1.20221,1.20224,14000000.0
2008-12-04 13:48:00,1.2021,1.20235,1.2021,1.2023,30400000.0
2008-12-04 13:49:00,1.20284,1.20284,1.20221,1.20221,34600000.0
2008-12-04 13:50:00,1.20241,1.20268,1.20238,1.20268,33200000.0
2008-12-04 13:51:00,1.20261,1.20269,1.20221,1.20263,30800000.0
2008-12-04 13:52:00,1.20244,1.20253,1.20222,1.20237,25600000.0
2008-12-04 13:53:00,1.20241,1.20241,1.20177,1.20194,20800000.0
2008-12-04 13:54:00,1.20204,1.20204,1.2017,1.2017,14600000.0
2008-12-04 13:55:00,1.20207,1.20238,1.20207,1.20238,23800000.0
2008-12-04 13:56:00,1.20243,1.20243,1.20202,1.20202,50000000.0
2008-12-04 13:57:00,1.20195,1.20228,1.20182,1.20228,17400000.0
2008-12-04 13:58:00,1.20237,1.20261,1.20211,1.20236,55000000.0
2008-12-04 13:59:00,1.20309,1.20345,1.20266,1.20345,44800000.0
2008-12-04 14:00:00,1.20335,1.20396,1.20323,1.20396,90000000.0
2008-12-04 14:01:00,1.20378,1.20459,1.20378,1.20431,81600000.0
2008-12-04 14:02:00,1.20423,1.2046,1.20404,1.20404,24800000.0
2008-12-04 14:03:00,1.20339,1.20353,1.20315,1.20319,12400000.0
2008-12-04 14:04:00,1.20248,1.20248,1.20127,1.20127,13200000.0
2008-12-04 14:05:00,1.20107,1.20156,1.20105,1.20145,15800000.0
2008-12-04 14:06:00,1.20159,1.20161,1.20095,1.20125,63800000.0
2008-12-04 14:07:00,1.20122,1.20122,1.20049,1.20074,22400000.0
2008-12-04 14:08:00,1.20169,1.20169,1.20105,1.20105,53400000.0
2008-12-04 14:09:00,1.20129,1.20213,1.20129,1.20184,10000000.0
2008-12-04 14:10:00,1.20144,1.20308,1.20144,1.20308,20200000.0
2008-12-04 14:11:00,1.20275,1.20322,1.20258,1.20263,101400000.0
2008-12-04 14:12:00,1.2027,1.20297,1.20258,1.20264,49400000.0
2008-12-04 14:13:00,1.20275,1.20305,1.20269,1.20274,25400000.0
2008-12-04 14:14:00,1.2024,1.20336,1.2024,1.20297,11000000.0
2008-12-04 14:15:00,1.20349,1.20377,1.20332,1.20347,17000000.0
2008-12-04 14:16:00,1.2028,1.20301,1.20236,1.20246,36600000.0
2008-12-04 14:17:00,1.20215,1.20243,1.20195,1.20212,50400000.0
2008-12-04 14:18:00,1.20226,1.20226,1.20165,1.20188,38400000.0
2008-12-04 14:19:00,1.20189,1.20207,1.20184,1.20204,30200000.0
2008-12-04 14:20:00,1.20202,1.20209,1.20182,1.20209,4800000.0
2008-12-04 14:21:00,1.20183,1.20183,1.20092,1.20092,5200000.0
2008-12-04 14:22:00,1.20099,1.20126,1.20091,1.20093,53800000.0
2008-12-04 14:23:00,1.20053,1.20095,1.20043,1.20095,10000000.0
2008-12-04 14:24:00,1.2007,1.2011,1.2005,1.2009,55800000.0
2008-12-04 14:25:00,1.20095,1.20095,1.20076,1.20085,55800000.0
2008-12-04 14:26:00,1.20091,1.20128,1.20084,1.20109,67200000.0
2008-12-04 14:27:00,1.20121,1.20127,1.2007,1.20111,54200000.0
2008-12-04 14:28:00,1.20088,1.20132,1.20075,1.20132,7400000.0
2008-12-04 14:29:00,1.20199,1.20288,1.20199,1.20288,38800000.0
2008-12-04 14:30:00,1.20188,1.20232,1.20188,1.20203,31000000.0
2008-12-04 14:31:00,1.20107,1.20107,1.20039,1.20043,99500000.0
2008-12-04 14:32:00,1.20036,1.20085,1.20036,1.20051,67200000.0
2008-12-04 14:33:00,1.20049,1.20049,1.20021,1.20032,14400000.0
2008-12-04 14:34:00,1.19982,1.20039,1.19982,1.20039,15800000.0
2008-12-04 14:35:00,1.20099,1.20107,1.20073,1.20107,20800000.0
2008-12-04 14:36:00,1.20133,1.2014,1.20095,1.20095,11200000.0
2008-12-04 14:37:00,1.2018,1.2018,1.20138,1.20138,9000000.0
2008-12-04 14:38:00,1.20113,1.20174,1.20113,1.20168,47000000.0
2008-12-04 14:39:00,1.2051,1.2051,1.2047,1.2047,22800000.0
2008-12-04 14:40:00,1.20184,1.20195,1.20178,1.20178,22800000.0
2008-12-04 14:41:00,1.20197,1.20197,1.20183,1.20183,11600000.0
2008-12-04 14:42:00,1.20215,1.20263,1.20215,1.20245,10000000.0
2008-12-04 14:43:00,1.20174,1.20199,1.20125,1.2019,25600000.0
2008-12-04 14:44:00,1.20211,1.20211,1.20182,1.20182,5000000.0
2008-12-04 14:45:00,1.20135,1.20215,1.20135,1.20202,52400000.0
2008-12-04 14:46:00,1.20269,1.20275,1.20253,1.20253,89800000.0
2008-12-04 14:47:00,1.2036,1.2042,1.2032,1.2032,32000000.0
2008-12-04 14:48:00,1.20234,1.20234,1.20125,1.20176,32000000.0
2008-12-04 14:49:00,1.20179,1.20179,1.20148,1.20148,34000000.0
2008-12-04 14:50:00,1.20122,1.20122,1.20028,1.20078,80000000.0
2008-12-04 14:51:00,1.20094,1.20133,1.20062,1.20062,87000000.0
2008-12-04 14:52:00,1.20062,1.20063,1.20038,1.20053,43800000.0
2008-12-04 14:53:00,1.20072,1.20123,1.20071,1.20085,80000000.0
2008-12-04 14:54:00,1.20135,1.2023,1.20106,1.2023,9800000.0
2008-12-04 14:55:00,1.20291,1.20316,1.20274,1.20294,9000000.0
2008-12-04 14:56:00,1.2051,1.2055,1.205,1.2051,123800000.0
2008-12-04 14:57:00,1.2024,1.20249,1.20204,1.2024,123800000.0
2008-12-04 14:58:00,1.20199,1.20258,1.20175,1.20249,91800000.0
2008-12-04 14:59:00,1.20271,1.20288,1.20263,1.20271,23800000.0
2008-12-04 15:00:00,1.20276,1.20276,1.20157,1.20157,17400000.0
2008-12-04 15:01:00,1.2019,1.20246,1.2019,1.20223,18200000.0
2008-12-04 15:02:00,1.20189,1.20203,1.20189,1.20202,31000000.0
2008-12-04 15:03:00,1.20246,1.20246,1.20229,1.20229,70800000.0
2008-12-04 15:04:00,1.20221,1.20221,1.20192,1.20192,65400000.0
2008-12-04 15:05:00,1.20177,1.20177,1.20131,1.20131,67200000.0
2008-12-04 15:06:00,1.20167,1.20188,1.20152,1.20179,89600000.0
2008-12-04 15:07:00,1.2019,1.20206,1.20179,1.20198,88400000.0
2008-12-04 15:08:00,1.20191,1.20191,1.20158,1.20159,15800000.0
2008-12-04 15:09:00,1.20125,1.20126,1.20074,1.20074,7200000.0
2008-12-04 15:10:00,1.20058,1.20078,1.20018,1.20018,24400000.0
2008-12-04 15:11:00,1.1999,1.20031,1.19977,1.20031,34000000.0
2008-12-04 15:12:00,1.2005,1.20138,1.2005,1.20095,23200000.0
2008-12-04 15:13:00,1.20167,1.20168,1.20129,1.20144,27400000.0
2008-12-04 15:14:00,1.20179,1.20179,1.20038,1.20064,42900000.0
2008-12-04 15:15:00,1.20102,1.20102,1.20034,1.20034,50000000.0
2008-12-04 15:16:00,1.20056,1.20074,1.20008,1.20074,44000000.0
2008-12-04 15:17:00,1.20148,1.20263,1.20148,1.20223,76800000.0
2008-12-04 15:18:00,1.20151,1.20193,1.20142,1.20193,9200000.0
2008-12-04 15:19:00,1.20247,1.2025,1.20208,1.20238,69200000.0
2008-12-04 15:20:00,1.20201,1.20215,1.20169,1.20169,54800000.0
2008-12-04 15:21:00,1.20117,1.20117,1.20093,1.20113,49200000.0
2008-12-04 15:22:00,1.2009,1.2009,1.2002,1.2002,34200000.0
2008-12-04 15:23:00,1.2002,1.20079,1.2002,1.20079,59300000.0
2008-12-04 15:24:00,1.20091,1.20126,1.20091,1.20126,47000000.0
2008-12-04 15:25:00,1.20176,1.20239,1.20161,1.20187,68600000.0
2008-12-04 15:26:00,1.20195,1.20252,1.20083,1.20083,149800000.0
2008-12-04 15:27:00,1.20083,1.20189,1.20053,1.20189,128800000.0
2008-12-04 15:28:00,1.2021,1.20258,1.20201,1.20222,98200000.0
2008-12-04 15:29:00,1.2022,1.20296,1.2022,1.2022,9400000.0
2008-12-04 15:30:00,1.20229,1.20283,1.20229,1.20269,26600000.0
2008-12-04 15:31:00,1.20281,1.20291,1.20199,1.20199,34000000.0
2008-12-04 15:32:00,1.20183,1.20215,1.20178,1.20206,33400000.0
2008-12-04 15:33:00,1.20188,1.20191,1.20164,1.20168,60800000.0
2008-12-04 15:34:00,1.20217,1.20332,1.20217,1.20332,155900000.0
2008-12-04 15:35:00,1.2049,1.20533,1.2045,1.20529,57400000.0
2008-12-04 15:36:00,1.20595,1.20595,1.20521,1.20521,11400000.0
2008-12-04 15:37:00,1.20559,1.20637,1.20559,1.20586,113200000.0
2008-12-04 15:38:00,1.20583,1.20616,1.20578,1.20582,51200000.0
2008-12-04 15:39:00,1.20563,1.20563,1.20524,1.20524,34600000.0
2008-12-04 15:40:00,1.20493,1.20502,1.20445,1.20445,37000000.0
2008-12-04 15:41:00,1.20464,1.20518,1.20464,1.2048,85200000.0
2008-12-04 15:42:00,1.20471,1.20471,1.20385,1.20385,67200000.0
2008-12-04 15:43:00,1.20369,1.20369,1.20332,1.20332,19600000.0
2008-12-04 15:44:00,1.20321,1.20347,1.20321,1.20324,12400000.0
2008-12-04 15:45:00,1.20328,1.20328,1.203,1.20301,54000000.0
2008-12-04 15:46:00,1.20388,1.20443,1.20374,1.20423,25400000.0
2008-12-04 15:47:00,1.20393,1.20393,1.20334,1.20337,20200000.0
2008-12-04 15:48:00,1.2036,1.20409,1.2036,1.20409,34600000.0
2008-12-04 15:49:00,1.20386,1.20518,1.20386,1.20518,73200000.0
2008-12-04 15:50:00,1.20506,1.20521,1.20436,1.20436,15800000.0
2008-12-04 15:51:00,1.20514,1.20572,1.20505,1.20572,36600000.0
2008-12-04 15:52:00,1.20552,1.20576,1.2051,1.2051,11400000.0
2008-12-04 15:53:00,1.20524,1.20528,1.20494,1.20505,47900000.0
2008-12-04 15:54:00,1.2053,1.20581,1.20514,1.20581,22600000.0
2008-12-04 15:55:00,1.20596,1.20607,1.2056,1.2056,14600000.0
2008-12-04 15:56:00,1.20555,1.20575,1.20547,1.20554,11600000.0
2008-12-04 15:57:00,1.20578,1.20643,1.20558,1.20643,18000000.0
2008-12-04 15:58:00,1.20653,1.20653,1.20565,1.20582,9400000.0
2008-12-04 15:59:00,1.2044,1.2044,1.20315,1.20315,11000000.0
2008-12-04 16:00:00,1.20421,1.20489,1.204,1.20473,33600000.0
2008-12-04 16:01:00,1.20455,1.20488,1.20441,1.20449,17400000.0
2008-12-04 16:02:00,1.20476,1.20476,1.204,1.204,7800000.0
2008-12-04 16:03:00,1.20365,1.20399,1.20346,1.20397,11600000.0
2008-12-04 16:04:00,1.20417,1.20507,1.20417,1.20489,30800000.0
2008-12-04 16:05:00,1.20501,1.20584,1.20487,1.20584,12600000.0
2008-12-04 16:06:00,1.2059,1.20592,1.20524,1.20524,11200000.0
2008-12-04 16:07:00,1.20509,1.2054,1.20496,1.2054,20000000.0
2008-12-04 16:08:00,1.20514,1.20514,1.20431,1.20452,13600000.0
2008-12-04 16:09:00,1.20453,1.20555,1.20453,1.20555,15600000.0
2008-12-04 16:10:00,1.20579,1.20635,1.20579,1.20579,23800000.0
2008-12-04 16:11:00,1.20533,1.20534,1.20469,1.20534,14800000.0
2008-12-04 16:12:00,1.20527,1.20527,1.20461,1.20519,20800000.0
2008-12-04 16:13:00,1.20494,1.20505,1.20438,1.20479,16600000.0
2008-12-04 16:14:00,1.20502,1.20522,1.20467,1.20522,14400000.0
2008-12-04 16:15:00,1.20441,1.20441,1.204,1.20415,10600000.0
2008-12-04 16:16:00,1.20402,1.20449,1.20402,1.20434,16000000.0
2008-12-04 16:17:00,1.20424,1.20496,1.20362,1.20362,11800000.0
2008-12-04 16:18:00,1.20348,1.20348,1.20295,1.20295,11000000.0
2008-12-04 16:19:00,1.20339,1.20443,1.20339,1.20426,15200000.0
2008-12-04 16:20:00,1.20453,1.20557,1.20453,1.20557,19200000.0
2008-12-04 16:21:00,1.20632,1.20632,1.20562,1.2061,21600000.0
2008-12-04 16:22:00,1.20495,1.20513,1.20483,1.20498,17400000.0
2008-12-04 16:23:00,1.20505,1.20528,1.20497,1.20497,10800000.0
2008-12-04 16:24:00,1.20459,1.20459,1.20396,1.20426,20400000.0
2008-12-04 16:25:00,1.20457,1.2051,1.20432,1.20455,18000000.0
2008-12-04 16:26:00,1.20503,1.20527,1.20501,1.20524,12400000.0
2008-12-04 16:27:00,1.20492,1.20506,1.20461,1.20473,15800000.0
2008-12-04 16:28:00,1.20404,1.20484,1.20404,1.20433,20000000.0
2008-12-04 16:29:00,1.20378,1.20453,1.20378,1.20439,10000000.0
2008-12-04 16:30:00,1.20435,1.20526,1.20424,1.20526,15400000.0
2008-12-04 16:31:00,1.20587,1.20594,1.20568,1.20568,15000000.0
2008-12-04 16:32:00,1.20586,1.20619,1.20567,1.20602,15400000.0
2008-12-04 16:33:00,1.2059,1.20631,1.20517,1.20582,30000000.0
2008-12-04 16:34:00,1.2053,1.20552,1.20411,1.20552,24600000.0
2008-12-04 16:35:00,1.20615,1.20788,1.20615,1.20767,13600000.0
2008-12-04 16:36:00,1.20759,1.20794,1.20752,1.20752,31600000.0
2008-12-04 16:37:00,1.20812,1.20839,1.20783,1.20805,28000000.0
2008-12-04 16:38:00,1.20759,1.20759,1.20659,1.20659,14000000.0
2008-12-04 16:39:00,1.2071,1.2075,1.2071,1.20739,9800000.0
2008-12-04 16:40:00,1.20802,1.20905,1.20802,1.20827,23400000.0
2008-12-04 16:41:00,1.20742,1.20772,1.20715,1.20715,16000000.0
2008-12-04 16:42:00,1.20687,1.2074,1.20654,1.20685,28000000.0
2008-12-04 16:43:00,1.20653,1.20724,1.20653,1.2068,9000000.0
2008-12-04 16:44:00,1.20717,1.20756,1.20712,1.20756,24500000.0
2008-12-04 16:45:00,1.20769,1.20808,1.20759,1.20775,22800000.0
2008-12-04 16:46:00,1.20706,1.20749,1.20664,1.20747,16600000.0
2008-12-04 16:47:00,1.20814,1.20895,1.20792,1.20792,32000000.0
2008-12-04 16:48:00,1.20753,1.20817,1.20732,1.2081,20400000.0
2008-12-04 16:49:00,1.20901,1.20937,1.20837,1.20849,20400000.0
2008-12-04 16:50:00,1.20809,1.20909,1.20779,1.20909,32400000.0
2008-12-04 16:51:00,1.20956,1.21008,1.20945,1.20983,19000000.0
2008-12-04 16:52:00,1.21081,1.21081,1.21012,1.21012,24400000.0
2008-12-04 16:53:00,1.2103,1.21047,1.20918,1.20918,16400000.0
2008-12-04 16:54:00,1.20883,1.20998,1.20883,1.20998,9800000.0
2008-12-04 16:55:00,1.20957,1.21027,1.20957,1.21024,16400000.0
2008-12-04 16:56:00,1.21047,1.21049,1.20968,1.20968,25400000.0
2008-12-04 16:57:00,1.20996,1.21055,1.20993,1.21001,25600000.0
2008-12-04 16:58:00,1.2107,1.2113,1.21016,1.21125,12200000.0
2008-12-04 16:59:00,1.21199,1.21199,1.21075,1.21075,14800000.0
2008-12-04 17:00:00,1.2103,1.211,1.21007,1.211,17200000.0
2008-12-04 17:01:00,1.21074,1.21082,1.20979,1.20987,15000000.0
2008-12-04 17:02:00,1.20947,1.21024,1.20929,1.21024,18800000.0
2008-12-04 17:03:00,1.21005,1.21049,1.20999,1.20999,12800000.0
2008-12-04 17:04:00,1.20982,1.21026,1.20963,1.21011,24000000.0
2008-12-04 17:05:00,1.20939,1.21003,1.20939,1.21003,16800000.0
2008-12-04 17:06:00,1.21052,1.21066,1.20992,1.20992,13200000.0
2008-12-04 17:07:00,1.20968,1.20968,1.20893,1.2095,11600000.0
2008-12-04 17:08:00,1.20911,1.20964,1.20909,1.20964,8600000.0
2008-12-04 17:09:00,1.20845,1.20919,1.20845,1.20907,22800000.0
2008-12-04 17:10:00,1.20914,1.20922,1.20851,1.20851,22200000.0
2008-12-04 17:11:00,1.20833,1.20873,1.20764,1.20764,17800000.0
2008-12-04 17:12:00,1.20799,1.20829,1.20752,1.20795,16000000.0
2008-12-04 17:13:00,1.20862,1.2088,1.20792,1.20792,12000000.0
2008-12-04 17:14:00,1.20863,1.20912,1.2084,1.20912,23200000.0
2008-12-04 17:15:00,1.20921,1.20935,1.20842,1.20912,14200000.0
2008-12-04 17:16:00,1.20908,1.20978,1.20885,1.20978,31800000.0
2008-12-04 17:17:00,1.2096,1.21025,1.2096,1.21012,13000000.0
2008-12-04 17:18:00,1.21039,1.21095,1.21039,1.21061,26400000.0
2008-12-04 17:19:00,1.21036,1.21079,1.20972,1.20972,17200000.0
2008-12-04 17:20:00,1.2093,1.20962,1.20914,1.20946,21400000.0
2008-12-04 17:21:00,1.20985,1.21009,1.20923,1.20986,14200000.0
2008-12-04 17:22:00,1.21004,1.21037,1.20989,1.21023,15800000.0
2008-12-04 17:23:00,1.21068,1.21109,1.21058,1.2109,23600000.0
2008-12-04 17:24:00,1.21104,1.21114,1.21053,1.21068,21800000.0
2008-12-04 17:25:00,1.2107,1.21099,1.21066,1.21094,19400000.0
2008-12-04 17:26:00,1.21067,1.21067,1.20986,1.20993,13200000.0
2008-12-04 17:27:00,1.21061,1.21061,1.20977,1.21028,21400000.0
2008-12-04 17:28:00,1.20965,1.21034,1.20965,1.21026,16600000.0
2008-12-04 17:29:00,1.21028,1.21028,1.20971,1.20971,21200000.0
2008-12-04 17:30:00,1.20952,1.21031,1.2093,1.2093,17200000.0
2008-12-04 17:31:00,1.20934,1.20979,1.20917,1.20966,20400000.0
2008-12-04 17:32:00,1.20975,1.20975,1.20919,1.2093,25400000.0
2008-12-04 17:33:00,1.20973,1.21011,1.20971,1.2099,15600000.0
2008-12-04 17:34:00,1.21007,1.21078,1.21007,1.21054,16400000.0
2008-12-04 17:35:00,1.21103,1.21165,1.21103,1.21106,21200000.0
2008-12-04 17:36:00,1.21116,1.21126,1.21075,1.21075,20800000.0
2008-12-04 17:37:00,1.2109,1.21126,1.21057,1.21057,18800000.0
2008-12-04 17:38:00,1.2104,1.21115,1.2104,1.21082,12800000.0
2008-12-04 17:39:00,1.21102,1.21171,1.21102,1.21137,21800000.0
2008-12-04 17:40:00,1.21053,1.21204,1.21048,1.21204,12400000.0
2008-12-04 17:41:00,1.21206,1.21255,1.21206,1.2123,6200000.0
2008-12-04 17:42:00,1.21265,1.21339,1.21265,1.21313,10200000.0
2008-12-04 17:43:00,1.21278,1.21339,1.21259,1.21339,14200000.0
2008-12-04 17:44:00,1.21322,1.21322,1.21217,1.2125,12200000.0
2008-12-04 17:45:00,1.21219,1.21297,1.21219,1.21253,28600000.0
2008-12-04 17:46:00,1.21257,1.21297,1.21257,1.2128,16400000.0
2008-12-04 17:47:00,1.21217,1.21224,1.21158,1.212,15200000.0
2008-12-04 17:48:00,1.21144,1.2122,1.21132,1.2117,13200000.0
2008-12-04 17:49:00,1.21182,1.21291,1.21182,1.2126,26800000.0
2008-12-04 17:50:00,1.21192,1.21192,1.21097,1.21119,26800000.0
2008-12-04 17:51:00,1.21145,1.21234,1.21145,1.21205,16800000.0
2008-12-04 17:52:00,1.21218,1.2122,1.21153,1.21153,14000000.0
2008-12-04 17:53:00,1.21165,1.2121,1.21101,1.21111,15600000.0
2008-12-04 17:54:00,1.21126,1.21154,1.21115,1.21115,17200000.0
2008-12-04 17:55:00,1.21128,1.21128,1.21067,1.21125,22200000.0
2008-12-04 17:56:00,1.21118,1.21171,1.21105,1.21124,22200000.0
2008-12-04 17:57:00,1.2116,1.21175,1.21094,1.21157,10800000.0
2008-12-04 17:58:00,1.21116,1.2119,1.21116,1.21151,16800000.0
2008-12-04 17:59:00,1.21198,1.21231,1.21094,1.21094,7800000.0
2008-12-04 18:00:00,1.21144,1.21173,1.21103,1.21103,12400000.0
2008-12-04 18:01:00,1.21138,1.21175,1.21105,1.21175,17400000.0
2008-12-04 18:02:00,1.21186,1.21234,1.21143,1.21143,23000000.0
2008-12-04 18:03:00,1.21043,1.21115,1.21043,1.21107,14600000.0
2008-12-04 18:04:00,1.2109,1.2114,1.21049,1.21062,20000000.0
2008-12-04 18:05:00,1.21096,1.2116,1.21076,1.21118,15800000.0
2008-12-04 18:06:00,1.21117,1.2113,1.211,1.21103,18000000.0
2008-12-04 18:07:00,1.21131,1.21165,1.21102,1.21137,22400000.0
2008-12-04 18:08:00,1.2114,1.21182,1.21131,1.21131,22000000.0
2008-12-04 18:09:00,1.21118,1.21118,1.21055,1.21102,27200000.0
2008-12-04 18:10:00,1.21039,1.21065,1.2101,1.21065,11400000.0
2008-12-04 18:11:00,1.21067,1.2116,1.21067,1.21128,20800000.0
2008-12-04 18:12:00,1.21073,1.21178,1.21073,1.21152,17200000.0
2008-12-04 18:13:00,1.21099,1.21147,1.21099,1.21132,18200000.0
2008-12-04 18:14:00,1.21136,1.21233,1.21108,1.21181,24200000.0
2008-12-04 18:15:00,1.21128,1.21128,1.2102,1.21021,13800000.0
2008-12-04 18:16:00,1.20989,1.2112,1.20989,1.21102,23400000.0
2008-12-04 18:17:00,1.21133,1.21133,1.21004,1.21004,11400000.0
2008-12-04 18:18:00,1.2109,1.21121,1.21025,1.21068,13400000.0
2008-12-04 18:19:00,1.21013,1.21058,1.21003,1.21018,22800000.0
2008-12-04 18:20:00,1.21014,1.21014,1.20929,1.20986,19200000.0
2008-12-04 18:21:00,1.21122,1.21211,1.21122,1.2119,21600000.0
2008-12-04 18:22:00,1.21113,1.21113,1.21036,1.21081,16000000.0
2008-12-04 18:23:00,1.21085,1.21171,1.21085,1.21141,15200000.0
2008-12-04 18:24:00,1.21098,1.21137,1.21074,1.21132,24400000.0
2008-12-04 18:25:00,1.21134,1.21188,1.21082,1.21114,18800000.0
2008-12-04 18:26:00,1.2102,1.21073,1.2102,1.21057,23800000.0
2008-12-04 18:27:00,1.21042,1.21085,1.21019,1.21085,26400000.0
2008-12-04 18:28:00,1.21046,1.21075,1.20993,1.21062,13800000.0
2008-12-04 18:29:00,1.21076,1.21113,1.21047,1.21086,25800000.0
2008-12-04 18:30:00,1.21046,1.2106,1.20998,1.20998,25800000.0
2008-12-04 18:31:00,1.20987,1.2123,1.20987,1.21191,12600000.0
2008-12-04 18:32:00,1.21199,1.21224,1.21125,1.21125,19200000.0
2008-12-04 18:33:00,1.21063,1.21077,1.21034,1.21034,14600000.0
2008-12-04 18:34:00,1.21006,1.21007,1.20957,1.2096,23000000.0
2008-12-04 18:35:00,1.20925,1.20925,1.20836,1.20891,20600000.0
2008-12-04 18:36:00,1.20918,1.21037,1.20918,1.21037,12200000.0
2008-12-04 18:37:00,1.21152,1.21152,1.21054,1.21054,8200000.0
2008-12-04 18:38:00,1.21092,1.21229,1.21092,1.21229,29600000.0
2008-12-04 18:39:00,1.21181,1.21188,1.21123,1.21123,14400000.0
2008-12-04 18:40:00,1.21084,1.21084,1.21037,1.21066,13800000.0
2008-12-04 18:41:00,1.21116,1.21116,1.21084,1.21094,8200000.0
2008-12-04 18:42:00,1.21096,1.21196,1.21096,1.2117,9400000.0
2008-12-04 18:43:00,1.21225,1.21234,1.2119,1.21195,17800000.0
2008-12-04 18:44:00,1.21174,1.21174,1.21106,1.21123,11000000.0
2008-12-04 18:45:00,1.21099,1.21099,1.21005,1.21005,10400000.0
2008-12-04 18:46:00,1.21052,1.21143,1.21052,1.21123,17400000.0
2008-12-04 18:47:00,1.2109,1.21104,1.21057,1.21057,8400000.0
2008-12-04 18:48:00,1.21095,1.21095,1.2102,1.2102,8800000.0
2008-12-04 18:49:00,1.20994,1.21107,1.20985,1.21107,19000000.0
2008-12-04 18:50:00,1.21127,1.21137,1.21104,1.21134,17400000.0
2008-12-04 18:51:00,1.2118,1.2118,1.21118,1.21118,26000000.0
2008-12-04 18:52:00,1.21118,1.21161,1.21115,1.21115,9400000.0
2008-12-04 18:53:00,1.21179,1.21219,1.21161,1.21161,8000000.0
2008-12-04 18:54:00,1.21167,1.21179,1.21081,1.21151,13200000.0
2008-12-04 18:55:00,1.21113,1.21113,1.21028,1.21058,17800000.0
2008-12-04 18:56:00,1.2106,1.21078,1.20993,1.21019,9800000.0
2008-12-04 18:57:00,1.21005,1.21048,1.21005,1.21048,11600000.0
2008-12-04 18:58:00,1.21097,1.21097,1.21038,1.21062,16200000.0
2008-12-04 18:59:00,1.21056,1.21186,1.21032,1.21162,14200000.0
2008-12-04 19:00:00,1.2123,1.21267,1.21197,1.21267,19400000.0
2008-12-04 19:01:00,1.21213,1.21241,1.21193,1.21197,15400000.0
2008-12-04 19:02:00,1.21155,1.21224,1.21155,1.21224,13200000.0
2008-12-04 19:03:00,1.21197,1.21197,1.21139,1.21139,5800000.0
2008-12-04 19:04:00,1.21131,1.21167,1.21131,1.21167,9600000.0
2008-12-04 19:05:00,1.21099,1.21151,1.21095,1.21104,11000000.0
2008-12-04 19:06:00,1.21046,1.21046,1.20986,1.20999,12800000.0
2008-12-04 19:07:00,1.21027,1.21076,1.21014,1.21076,10200000.0
2008-12-04 19:08:00,1.21101,1.21101,1.21033,1.21066,22200000.0
2008-12-04 19:09:00,1.21056,1.21109,1.21016,1.21109,8800000.0
2008-12-04 19:10:00,1.21134,1.21134,1.2111,1.21127,34000000.0
2008-12-04 19:11:00,1.21216,1.21271,1.21216,1.21271,8600000.0
2008-12-04 19:12:00,1.21225,1.21225,1.21107,1.21107,30200000.0
2008-12-04 19:13:00,1.21086,1.21101,1.21086,1.21087,10800000.0
2008-12-04 19:14:00,1.21095,1.21158,1.21095,1.21117,14400000.0
2008-12-04 19:15:00,1.21134,1.21135,1.21067,1.21067,12600000.0
2008-12-04 19:16:00,1.21122,1.21274,1.21111,1.21274,16200000.0
2008-12-04 19:17:00,1.21297,1.21344,1.21292,1.21294,29400000.0
2008-12-04 19:18:00,1.21254,1.21254,1.21146,1.21146,14200000.0
2008-12-04 19:19:00,1.21138,1.21223,1.21138,1.21223,8600000.0
2008-12-04 19:20:00,1.21172,1.2122,1.21153,1.21153,13000000.0
2008-12-04 19:21:00,1.21255,1.21255,1.2117,1.21185,25000000.0
2008-12-04 19:22:00,1.21195,1.21195,1.21072,1.21072,9000000.0
2008-12-04 19:23:00,1.21076,1.21099,1.21076,1.21092,9200000.0
2008-12-04 19:24:00,1.21093,1.21178,1.21093,1.21178,18800000.0
2008-12-04 19:25:00,1.21184,1.21184,1.21107,1.2113,15800000.0
2008-12-04 19:26:00,1.21097,1.21118,1.21092,1.21104,18800000.0
2008-12-04 19:27:00,1.21129,1.21147,1.21119,1.21119,16600000.0
2008-12-04 19:28:00,1.21085,1.21127,1.21085,1.2109,18200000.0
2008-12-04 19:29:00,1.21087,1.2109,1.21047,1.21069,12000000.0
2008-12-04 19:30:00,1.2105,1.21102,1.21034,1.21047,18800000.0
2008-12-04 19:31:00,1.21066,1.21184,1.21057,1.21057,15600000.0
2008-12-04 19:32:00,1.21097,1.2112,1.21057,1.21071,14400000.0
2008-12-04 19:33:00,1.21126,1.21169,1.21126,1.21136,25000000.0
2008-12-04 19:34:00,1.21065,1.21102,1.21056,1.21102,16800000.0
2008-12-04 19:35:00,1.21084,1.21084,1.2105,1.2105,9200000.0
2008-12-04 19:36:00,1.21059,1.21059,1.20999,1.20999,13800000.0
2008-12-04 19:37:00,1.20988,1.21069,1.20974,1.21063,19400000.0
2008-12-04 19:38:00,1.21103,1.21103,1.20996,1.21027,18000000.0
2008-12-04 19:39:00,1.21041,1.21057,1.21005,1.21008,20600000.0
2008-12-04 19:40:00,1.21059,1.21069,1.21024,1.21036,16000000.0
2008-12-04 19:41:00,1.21045,1.21101,1.21045,1.21101,8200000.0
2008-12-04 19:42:00,1.21089,1.21089,1.21008,1.21008,18200000.0
2008-12-04 19:43:00,1.21,1.21013,1.20988,1.20988,12400000.0
2008-12-04 19:44:00,1.20991,1.20991,1.20919,1.20921,7400000.0
2008-12-04 19:45:00,1.20937,1.21033,1.20937,1.21033,15400000.0
2008-12-04 19:46:00,1.2105,1.21066,1.21039,1.21044,20600000.0
2008-12-04 19:47:00,1.21041,1.2111,1.21015,1.21104,24000000.0
2008-12-04 19:48:00,1.21075,1.21075,1.20995,1.20995,11600000.0
2008-12-04 19:49:00,1.21041,1.21104,1.21041,1.21102,14000000.0
2008-12-04 19:50:00,1.2115,1.21185,1.21128,1.21128,18800000.0
2008-12-04 19:51:00,1.21122,1.21186,1.21107,1.21186,27800000.0
2008-12-04 19:52:00,1.21254,1.21254,1.21172,1.21239,32200000.0
2008-12-04 19:53:00,1.21244,1.21291,1.21229,1.21229,18000000.0
2008-12-04 19:54:00,1.21273,1.21275,1.21221,1.21223,15400000.0
2008-12-04 19:55:00,1.21283,1.21283,1.21223,1.21258,12600000.0
2008-12-04 19:56:00,1.21241,1.21241,1.21155,1.21155,15600000.0
2008-12-04 19:57:00,1.21087,1.2115,1.21075,1.21075,12800000.0
2008-12-04 19:58:00,1.21071,1.21071,1.2099,1.2099,10800000.0
2008-12-04 19:59:00,1.20974,1.21021,1.20974,1.20986,13600000.0
2008-12-04 20:00:00,1.20986,1.21025,1.20974,1.2099,16200000.0
2008-12-04 20:01:00,1.21122,1.2118,1.21071,1.2118,9600000.0
2008-12-04 20:02:00,1.21181,1.21209,1.21177,1.21193,21200000.0
2008-12-04 20:03:00,1.21201,1.21279,1.21201,1.21279,20800000.0
2008-12-04 20:04:00,1.21236,1.2126,1.21193,1.21193,13800000.0
2008-12-04 20:05:00,1.21191,1.21223,1.21156,1.21223,17200000.0
2008-12-04 20:06:00,1.21205,1.21246,1.21171,1.21198,17200000.0
2008-12-04 20:07:00,1.21129,1.21152,1.21109,1.21152,16800000.0
2008-12-04 20:08:00,1.2091,1.2094,1.2091,1.2093,20400000.0
2008-12-04 20:09:00,1.21134,1.21143,1.21105,1.21143,20400000.0
2008-12-04 20:10:00,1.2102,1.2112,1.2092,1.2105,28600000.0
2008-12-04 20:11:00,1.21115,1.21115,1.21045,1.21045,28600000.0
2008-12-04 20:12:00,1.20975,1.21068,1.20975,1.21068,8200000.0
2008-12-04 20:13:00,1.20998,1.21014,1.20938,1.20938,16800000.0
2008-12-04 20:14:00,1.20858,1.20931,1.20832,1.20919,32400000.0
2008-12-04 20:15:00,1.20945,1.21109,1.20942,1.21109,16800000.0
2008-12-04 20:16:00,1.21228,1.21239,1.21172,1.21172,9400000.0
2008-12-04 20:17:00,1.2119,1.21322,1.2119,1.21322,23000000.0
2008-12-04 20:18:00,1.21285,1.21318,1.21249,1.21258,19200000.0
2008-12-04 20:19:00,1.21244,1.21245,1.21156,1.21161,16800000.0
2008-12-04 20:20:00,1.21036,1.2109,1.20983,1.2109,9600000.0
2008-12-04 20:21:00,1.21153,1.21153,1.21068,1.21075,19600000.0
2008-12-04 20:22:00,1.21066,1.21104,1.21064,1.21079,14400000.0
2008-12-04 20:23:00,1.211,1.21156,1.211,1.21108,16800000.0
2008-12-04 20:24:00,1.21099,1.21099,1.21043,1.21052,22800000.0
2008-12-04 20:25:00,1.21012,1.21026,1.20995,1.20997,9600000.0
2008-12-04 20:26:00,1.20957,1.20957,1.20896,1.20896,12200000.0
2008-12-04 20:27:00,1.20843,1.20929,1.20843,1.20929,21200000.0
2008-12-04 20:28:00,1.20904,1.20961,1.20904,1.20942,20000000.0
2008-12-04 20:29:00,1.20938,1.20963,1.20888,1.20902,27000000.0
2008-12-04 20:30:00,1.20952,1.20953,1.20862,1.20867,13800000.0
2008-12-04 20:31:00,1.20815,1.20815,1.20744,1.20744,13800000.0
2008-12-04 20:32:00,1.20732,1.20753,1.20689,1.20698,25400000.0
2008-12-04 20:33:00,1.2071,1.20888,1.2071,1.20888,7800000.0
2008-12-04 20:34:00,1.20979,1.20979,1.20847,1.20847,14400000.0
2008-12-04 20:35:00,1.20905,1.21034,1.20871,1.21025,17400000.0
2008-12-04 20:36:00,1.20975,1.20975,1.20934,1.20934,12400000.0
2008-12-04 20:37:00,1.20953,1.20979,1.2093,1.20948,16600000.0
2008-12-04 20:38:00,1.20876,1.20876,1.20831,1.20865,8800000.0
2008-12-04 20:39:00,1.20849,1.20876,1.20808,1.20846,15800000.0
2008-12-04 20:40:00,1.20818,1.20866,1.20818,1.20825,11200000.0
2008-12-04 20:41:00,1.20843,1.20877,1.20805,1.20828,22400000.0
2008-12-04 20:42:00,1.20793,1.20806,1.20738,1.20761,41400000.0
2008-12-04 20:43:00,1.20782,1.20846,1.20771,1.20783,10200000.0
2008-12-04 20:44:00,1.20849,1.20849,1.20726,1.20754,19400000.0
2008-12-04 20:45:00,1.20761,1.20823,1.2076,1.20819,13000000.0
2008-12-04 20:46:00,1.20787,1.20808,1.20787,1.20795,16400000.0
2008-12-04 20:47:00,1.2084,1.20962,1.2084,1.20962,12400000.0
2008-12-04 20:48:00,1.20977,1.21046,1.20977,1.20983,16000000.0
2008-12-04 20:49:00,1.2082,1.2082,1.2078,1.208,15200000.0
2008-12-04 20:50:00,1.2083,1.209,1.2079,1.2086,15200000.0
2008-12-04 20:51:00,1.20971,1.20971,1.20905,1.20932,15200000.0
2008-12-04 20:52:00,1.20985,1.2099,1.20865,1.20877,21400000.0
2008-12-04 20:53:00,1.20887,1.20887,1.20797,1.20797,25200000.0
2008-12-04 20:54:00,1.20786,1.2083,1.20767,1.2083,17000000.0
2008-12-04 20:55:00,1.20788,1.20849,1.20732,1.20849,19200000.0
2008-12-04 20:56:00,1.20896,1.20896,1.20788,1.20788,13800000.0
2008-12-04 20:57:00,1.20851,1.20851,1.2081,1.2081,15800000.0
2008-12-04 20:58:00,1.20865,1.20865,1.20714,1.20777,13800000.0
2008-12-04 20:59:00,1.20765,1.2078,1.20682,1.2077,14200000.0
2008-12-04 21:00:00,1.20883,1.20939,1.20883,1.20928,19600000.0
2008-12-04 21:01:00,1.20955,1.20975,1.20914,1.20914,16000000.0
2008-12-04 21:02:00,1.20942,1.2099,1.20919,1.20975,22800000.0
2008-12-04 21:03:00,1.20997,1.21033,1.20971,1.21033,32200000.0
2008-12-04 21:04:00,1.21012,1.21046,1.21012,1.21018,26800000.0
2008-12-04 21:05:00,1.21073,1.21182,1.21069,1.21171,12600000.0
2008-12-04 21:06:00,1.21097,1.21144,1.20954,1.20954,11000000.0
2008-12-04 21:07:00,1.20898,1.20993,1.20898,1.20993,7400000.0
2008-12-04 21:08:00,1.21024,1.2106,1.21024,1.21037,26200000.0
2008-12-04 21:09:00,1.21056,1.21056,1.21012,1.21038,27600000.0
2008-12-04 21:10:00,1.21089,1.21183,1.21059,1.21183,24800000.0
2008-12-04 21:11:00,1.21084,1.21084,1.2093,1.20933,23200000.0
2008-12-04 21:12:00,1.20869,1.20934,1.20867,1.20867,14000000.0
2008-12-04 21:13:00,1.2082,1.2082,1.2071,1.2078,23800000.0
2008-12-04 21:14:00,1.20872,1.20874,1.20836,1.20851,23800000.0
2008-12-04 21:15:00,1.20823,1.20871,1.20798,1.20798,18000000.0
2008-12-04 21:16:00,1.20803,1.20842,1.20802,1.20842,13400000.0
2008-12-04 21:17:00,1.20796,1.20796,1.20762,1.20777,9400000.0
2008-12-04 21:18:00,1.20811,1.20811,1.20735,1.20744,11000000.0
2008-12-04 21:19:00,1.20689,1.20746,1.20689,1.20738,12000000.0
2008-12-04 21:20:00,1.20627,1.20683,1.20597,1.20597,39400000.0
2008-12-04 21:21:00,1.20666,1.20816,1.20666,1.20816,24600000.0
2008-12-04 21:22:00,1.20839,1.20847,1.20801,1.20822,14600000.0
2008-12-04 21:23:00,1.20813,1.20893,1.20811,1.20893,21200000.0
2008-12-04 21:24:00,1.20851,1.2086,1.20802,1.20802,8200000.0
2008-12-04 21:25:00,1.2071,1.20762,1.20658,1.20701,34800000.0
2008-12-04 21:26:00,1.20774,1.20891,1.20774,1.20863,11600000.0
2008-12-04 21:27:00,1.20826,1.20859,1.20734,1.20734,10400000.0
2008-12-04 21:28:00,1.20741,1.20779,1.20682,1.2077,17300000.0
2008-12-04 21:29:00,1.20825,1.20876,1.208,1.208,17600000.0
2008-12-04 21:30:00,1.20844,1.20855,1.20801,1.20827,9400000.0
2008-12-04 21:31:00,1.20803,1.2084,1.20771,1.20828,31200000.0
2008-12-04 21:32:00,1.20863,1.20989,1.20863,1.20947,24400000.0
2008-12-04 21:33:00,1.21057,1.21076,1.21026,1.21051,9400000.0
2008-12-04 21:34:00,1.20913,1.20982,1.20913,1.20951,13600000.0
2008-12-04 21:35:00,1.2101,1.21052,1.20986,1.21016,9400000.0
2008-12-04 21:36:00,1.21026,1.21026,1.20944,1.20958,19800000.0
2008-12-04 21:37:00,1.20964,1.2099,1.20934,1.20974,28000000.0
2008-12-04 21:38:00,1.20853,1.20922,1.20853,1.20906,12800000.0
2008-12-04 21:39:00,1.20923,1.20941,1.20897,1.20929,15000000.0
2008-12-04 21:40:00,1.20893,1.20893,1.20853,1.20866,11200000.0
2008-12-04 21:41:00,1.20889,1.20911,1.20842,1.20848,19000000.0
2008-12-04 21:42:00,1.20837,1.20905,1.20819,1.20886,16800000.0
2008-12-04 21:43:00,1.20893,1.21003,1.20887,1.21003,18400000.0
2008-12-04 21:44:00,1.20955,1.20955,1.20896,1.20913,16200000.0
2008-12-04 21:45:00,1.20849,1.2087,1.20805,1.20838,17600000.0
2008-12-04 21:46:00,1.20901,1.2101,1.20853,1.20853,25400000.0
2008-12-04 21:47:00,1.2083,1.2083,1.20739,1.20754,11400000.0
2008-12-04 21:48:00,1.20786,1.2085,1.2074,1.2085,30600000.0
2008-12-04 21:49:00,1.20914,1.2094,1.20889,1.20924,24800000.0
2008-12-04 21:50:00,1.20947,1.2103,1.20947,1.21017,22000000.0
2008-12-04 21:51:00,1.21059,1.21125,1.21059,1.21122,16600000.0
2008-12-04 21:52:00,1.21097,1.21169,1.21097,1.21161,21400000.0
2008-12-04 21:53:00,1.21116,1.21146,1.21116,1.21125,12200000.0
2008-12-04 21:54:00,1.21183,1.21201,1.21095,1.21095,15400000.0
2008-12-04 21:55:00,1.21073,1.21101,1.21059,1.21101,32600000.0
2008-12-04 21:56:00,1.21095,1.21098,1.2106,1.21092,9000000.0
2008-12-04 21:57:00,1.21111,1.21148,1.21091,1.21148,14600000.0
2008-12-04 21:58:00,1.21091,1.21091,1.21028,1.21028,10600000.0
2008-12-04 21:59:00,1.21049,1.21049,1.20952,1.20952,19200000.0
2008-12-04 22:00:00,1.2097,1.20971,1.20897,1.20971,20000000.0
2008-12-04 22:01:00,1.2095,1.21038,1.2095,1.20956,24200000.0
2008-12-04 22:02:00,1.20921,1.21009,1.20921,1.20977,15200000.0
2008-12-04 22:03:00,1.20969,1.20973,1.20903,1.20907,23600000.0
2008-12-04 22:04:00,1.20928,1.20963,1.20911,1.20963,18600000.0
2008-12-04 22:05:00,1.20985,1.20985,1.20903,1.20903,22600000.0
2008-12-04 22:06:00,1.21029,1.2103,1.21003,1.21025,30800000.0
2008-12-04 22:07:00,1.20993,1.20993,1.20916,1.20923,17800000.0
2008-12-04 22:08:00,1.20941,1.20943,1.20872,1.20943,14200000.0
2008-12-04 22:09:00,1.20939,1.20939,1.2083,1.20837,21000000.0
2008-12-04 22:10:00,1.20871,1.20911,1.20871,1.2091,24600000.0
2008-12-04 22:11:00,1.20866,1.20935,1.20866,1.20935,10600000.0
2008-12-04 22:12:00,1.20905,1.20955,1.209,1.20939,41200000.0
2008-12-04 22:13:00,1.20893,1.2092,1.20837,1.2092,30200000.0
2008-12-04 22:14:00,1.20901,1.20967,1.20901,1.20953,9800000.0
2008-12-04 22:15:00,1.20871,1.20871,1.20796,1.20833,14000000.0
2008-12-04 22:16:00,1.20822,1.20909,1.20797,1.20865,12600000.0
2008-12-04 22:17:00,1.20836,1.20971,1.20836,1.20954,19200000.0
2008-12-04 22:18:00,1.20939,1.20961,1.20927,1.20939,10600000.0
2008-12-04 22:19:00,1.20939,1.20959,1.20938,1.20943,17400000.0
2008-12-04 22:20:00,1.2099,1.2099,1.20927,1.20927,11200000.0
2008-12-04 22:21:00,1.20984,1.21015,1.20968,1.20976,18600000.0
2008-12-04 22:22:00,1.20954,1.20962,1.20888,1.20888,18400000.0
2008-12-04 22:23:00,1.20862,1.20913,1.20851,1.20856,15800000.0
2008-12-04 22:24:00,1.20841,1.20856,1.2083,1.20831,12800000.0
2008-12-04 22:25:00,1.20877,1.20907,1.20877,1.20897,18000000.0
2008-12-04 22:26:00,1.20843,1.20864,1.20811,1.20847,25200000.0
2008-12-04 22:27:00,1.20837,1.20898,1.20824,1.20879,24200000.0
2008-12-04 22:28:00,1.20926,1.2098,1.20908,1.20925,16200000.0
2008-12-04 22:29:00,1.2093,1.20994,1.2093,1.20955,15600000.0
2008-12-04 22:30:00,1.20979,1.21053,1.20973,1.21004,21200000.0
2008-12-04 22:31:00,1.21037,1.21059,1.21021,1.21029,30800000.0
2008-12-04 22:32:00,1.21043,1.21094,1.21042,1.21058,30200000.0
2008-12-04 22:33:00,1.21094,1.21141,1.21073,1.21141,20800000.0
2008-12-04 22:34:00,1.21107,1.21139,1.21053,1.21059,22400000.0
2008-12-04 22:35:00,1.21108,1.21256,1.21108,1.21229,12600000.0
2008-12-04 22:36:00,1.21187,1.21236,1.21187,1.21223,12000000.0
2008-12-04 22:37:00,1.21202,1.21248,1.21202,1.21212,13400000.0
2008-12-04 22:38:00,1.21215,1.21235,1.2118,1.2118,20800000.0
2008-12-04 22:39:00,1.21221,1.21221,1.21076,1.21105,14000000.0
2008-12-04 22:40:00,1.21055,1.21057,1.20998,1.20998,14800000.0
2008-12-04 22:41:00,1.21018,1.21082,1.20999,1.20999,14200000.0
2008-12-04 22:42:00,1.20966,1.21035,1.20966,1.21014,17000000.0
2008-12-04 22:43:00,1.20999,1.21058,1.20975,1.21012,13800000.0
2008-12-04 22:44:00,1.21117,1.21161,1.21097,1.21134,28800000.0
2008-12-04 22:45:00,1.207,1.2071,1.2066,1.2071,19000000.0
2008-12-04 22:46:00,1.21156,1.21257,1.21156,1.21257,19000000.0
2008-12-04 22:47:00,1.21285,1.21285,1.21123,1.21123,12600000.0
2008-12-04 22:48:00,1.21149,1.2117,1.21107,1.21123,23000000.0
2008-12-04 22:49:00,1.21075,1.21092,1.21027,1.2104,25600000.0
2008-12-04 22:50:00,1.21043,1.21097,1.21014,1.21018,24600000.0
2008-12-04 22:51:00,1.21128,1.21163,1.211,1.21124,9800000.0
2008-12-04 22:52:00,1.21174,1.21221,1.21166,1.2119,22800000.0
2008-12-04 22:53:00,1.21156,1.21193,1.21134,1.21138,24000000.0
2008-12-04 22:54:00,1.21162,1.21162,1.21105,1.21114,13600000.0
2008-12-04 22:55:00,1.21133,1.21133,1.21098,1.21131,10000000.0
2008-12-04 22:56:00,1.21102,1.21177,1.21102,1.21167,25800000.0
2008-12-04 22:57:00,1.21124,1.21137,1.21053,1.21097,17000000.0
2008-12-04 22:58:00,1.21107,1.21124,1.21067,1.21118,22200000.0
2008-12-04 22:59:00,1.21162,1.21181,1.21132,1.21149,26200000.0
2008-12-04 23:00:00,1.21153,1.2129,1.21153,1.21287,22600000.0
2008-12-04 23:01:00,1.21157,1.2119,1.21041,1.2119,17400000.0
2008-12-04 23:02:00,1.21204,1.21249,1.21187,1.21206,14200000.0
2008-12-04 23:03:00,1.21177,1.21183,1.21162,1.21162,8400000.0
2008-12-04 23:04:00,1.21216,1.21299,1.21172,1.21279,21400000.0
2008-12-04 23:05:00,1.21169,1.21175,1.2113,1.2113,12400000.0
2008-12-04 23:06:00,1.21159,1.21193,1.21159,1.21174,5800000.0
2008-12-04 23:07:00,1.21222,1.21252,1.2117,1.21208,21200000.0
2008-12-04 23:08:00,1.21201,1.21231,1.21134,1.21177,22000000.0
2008-12-04 23:09:00,1.21124,1.21158,1.21115,1.21123,14200000.0
2008-12-04 23:10:00,1.21179,1.21179,1.2112,1.2115,21800000.0
2008-12-04 23:11:00,1.21123,1.21145,1.21095,1.21114,16600000.0
2008-12-04 23:12:00,1.21087,1.21091,1.21037,1.21089,34600000.0
2008-12-04 23:13:00,1.21036,1.211,1.21036,1.211,6200000.0
2008-12-04 23:14:00,1.21079,1.21126,1.21079,1.21117,21000000.0
2008-12-04 23:15:00,1.21106,1.21147,1.21092,1.21092,23000000.0
2008-12-04 23:16:00,1.21112,1.21112,1.21048,1.21078,10000000.0
2008-12-04 23:17:00,1.21016,1.21016,1.20945,1.21001,31200000.0
2008-12-04 23:18:00,1.20992,1.20992,1.20952,1.20952,10000000.0
2008-12-04 23:19:00,1.20977,1.20983,1.20916,1.20916,32000000.0
2008-12-04 23:20:00,1.20936,1.20956,1.20916,1.20916,17000000.0
2008-12-04 23:21:00,1.20923,1.21028,1.20923,1.20986,13200000.0
2008-12-04 23:22:00,1.21024,1.21047,1.20992,1.21003,20200000.0
2008-12-04 23:23:00,1.2096,1.2096,1.20825,1.20825,19200000.0
2008-12-04 23:24:00,1.20828,1.20868,1.20794,1.20794,11600000.0
2008-12-04 23:25:00,1.20798,1.20873,1.20798,1.20872,24200000.0
2008-12-04 23:26:00,1.2091,1.20951,1.2088,1.20916,18600000.0
2008-12-04 23:27:00,1.20907,1.20923,1.20859,1.20859,16800000.0
2008-12-04 23:28:00,1.20867,1.20918,1.20867,1.20883,7000000.0
2008-12-04 23:29:00,1.2093,1.20984,1.20912,1.20934,26400000.0
2008-12-04 23:30:00,1.20913,1.20975,1.20913,1.20975,27000000.0
2008-12-04 23:31:00,1.20941,1.20971,1.20916,1.20953,26200000.0
2008-12-04 23:32:00,1.20933,1.20949,1.20895,1.20897,23800000.0
2008-12-04 23:33:00,1.20814,1.20863,1.20793,1.2083,17400000.0
2008-12-04 23:34:00,1.20807,1.20823,1.20792,1.20804,12600000.0
2008-12-04 23:35:00,1.20807,1.2084,1.20804,1.20804,22400000.0
2008-12-04 23:36:00,1.20874,1.20898,1.20844,1.20851,19800000.0
2008-12-04 23:37:00,1.2083,1.2084,1.20796,1.20806,24400000.0
2008-12-04 23:38:00,1.20768,1.20833,1.20768,1.20827,22800000.0
2008-12-04 23:39:00,1.2041,1.2041,1.2029,1.2029,25600000.0
2008-12-04 23:40:00,1.20801,1.20801,1.20735,1.20771,25600000.0
2008-12-04 23:41:00,1.20777,1.2084,1.20777,1.20826,15400000.0
2008-12-04 23:42:00,1.2038,1.2038,1.2029,1.2038,37400000.0
2008-12-04 23:43:00,1.20816,1.20816,1.20758,1.20758,37400000.0
2008-12-04 23:44:00,1.20776,1.20796,1.20738,1.20738,12800000.0
2008-12-04 23:45:00,1.20764,1.20816,1.20764,1.20807,25000000.0
2008-12-04 23:46:00,1.2082,1.2087,1.20807,1.2087,12400000.0
2008-12-04 23:47:00,1.2087,1.20908,1.2086,1.2088,20800000.0
2008-12-04 23:48:00,1.20898,1.20923,1.20883,1.20895,20600000.0
2008-12-04 23:49:00,1.20902,1.20942,1.20892,1.20942,18600000.0
2008-12-04 23:50:00,1.204,1.2045,1.204,1.2044,23600000.0
2008-12-04 23:51:00,1.20923,1.20946,1.20899,1.20913,23600000.0
2008-12-04 23:52:00,1.20885,1.20945,1.20863,1.20893,20800000.0
2008-12-04 23:53:00,1.20868,1.20893,1.20855,1.20872,26200000.0
2008-12-04 23:54:00,1.2081,1.20858,1.20785,1.20841,21600000.0
2008-12-04 23:55:00,1.20846,1.20876,1.20815,1.20815,17400000.0
2008-12-04 23:56:00,1.20837,1.20837,1.20737,1.20773,12800000.0
2008-12-04 23:57:00,1.2036,1.2044,1.2036,1.2044,31400000.0
2008-12-04 23:58:00,1.20776,1.20819,1.20765,1.20772,31400000.0
2008-12-04 23:59:00,1.20766,1.20771,1.20719,1.20719,9600000.0
2008-12-05 00:00:00,1.20721,1.2076,1.20701,1.20704,17400000.0
2008-12-05 00:01:00,1.20678,1.20697,1.20634,1.20634,20000000.0
2008-12-05 00:02:00,1.20615,1.20709,1.20615,1.20709,21000000.0
2008-12-05 00:03:00,1.20772,1.20838,1.20772,1.20812,18600000.0
2008-12-05 00:04:00,1.20873,1.20895,1.20857,1.20878,20200000.0
2008-12-05 00:05:00,1.20713,1.20757,1.20684,1.20705,17600000.0
2008-12-05 00:06:00,1.20755,1.20887,1.20755,1.20819,13200000.0
2008-12-05 00:07:00,1.20786,1.20801,1.20741,1.20801,26600000.0
2008-12-05 00:08:00,1.20783,1.20795,1.20753,1.20758,9200000.0
2008-12-05 00:09:00,1.2077,1.2077,1.20739,1.20745,5600000.0
2008-12-05 00:10:00,1.20749,1.20817,1.20749,1.20764,7800000.0
2008-12-05 00:11:00,1.20823,1.20852,1.20795,1.208,22000000.0
2008-12-05 00:12:00,1.20776,1.20801,1.20746,1.20785,14600000.0
2008-12-05 00:13:00,1.2074,1.20781,1.2074,1.20781,10600000.0
2008-12-05 00:14:00,1.20787,1.20813,1.20777,1.2078,18600000.0
2008-12-05 00:15:00,1.20741,1.20796,1.20703,1.20796,9600000.0
2008-12-05 00:16:00,1.20728,1.20808,1.20672,1.20672,13200000.0
2008-12-05 00:17:00,1.20619,1.20648,1.20602,1.2061,30600000.0
2008-12-05 00:18:00,1.2045,1.2045,1.2044,1.2044,17400000.0
2008-12-05 00:19:00,1.2043,1.2043,1.2043,1.2043,17400000.0
2008-12-05 00:20:00,1.20634,1.20721,1.20634,1.20641,17400000.0
2008-12-05 00:21:00,1.2046,1.2048,1.2046,1.2048,13200000.0
2008-12-05 00:22:00,1.20623,1.20689,1.20623,1.20662,13200000.0
2008-12-05 00:23:00,1.20583,1.20619,1.20565,1.20615,14600000.0
2008-12-05 00:24:00,1.2048,1.2049,1.2043,1.2048,16400000.0
2008-12-05 00:25:00,1.20601,1.20671,1.20601,1.20637,16400000.0
2008-12-05 00:26:00,1.20615,1.20641,1.20596,1.20609,18200000.0
2008-12-05 00:27:00,1.20637,1.20706,1.20637,1.20706,14200000.0
2008-12-05 00:28:00,1.20602,1.20714,1.20602,1.20622,16400000.0
2008-12-05 00:29:00,1.20559,1.20598,1.20543,1.20543,21200000.0
2008-12-05 00:30:00,1.205,1.20546,1.205,1.20503,20400000.0
2008-12-05 00:31:00,1.20531,1.20579,1.20503,1.20509,13600000.0
2008-12-05 00:32:00,1.2052,1.2052,1.20423,1.20423,19400000.0
2008-12-05 00:33:00,1.20401,1.20466,1.20389,1.20401,22200000.0
2008-12-05 00:34:00,1.20391,1.20447,1.20391,1.204,18600000.0
2008-12-05 00:35:00,1.20398,1.204,1.20358,1.20395,15800000.0
2008-12-05 00:36:00,1.20391,1.20441,1.20391,1.2044,12600000.0
2008-12-05 00:37:00,1.20455,1.20455,1.20403,1.20416,33600000.0
2008-12-05 00:38:00,1.20401,1.20486,1.20394,1.20486,20200000.0
2008-12-05 00:39:00,1.20441,1.20441,1.20362,1.20362,15600000.0
2008-12-05 00:40:00,1.20361,1.20523,1.20361,1.20523,15400000.0
2008-12-05 00:41:00,1.20454,1.20484,1.20425,1.20452,12400000.0
2008-12-05 00:42:00,1.20417,1.20473,1.20404,1.20473,17200000.0
2008-12-05 00:43:00,1.20479,1.20479,1.20433,1.2045,9000000.0
2008-12-05 00:44:00,1.20428,1.20484,1.20428,1.20484,15000000.0
2008-12-05 00:45:00,1.20473,1.20528,1.20456,1.20467,16800000.0
2008-12-05 00:46:00,1.20505,1.2051,1.2043,1.2043,19800000.0
2008-12-05 00:47:00,1.20474,1.20474,1.20382,1.20382,22200000.0
2008-12-05 00:48:00,1.20375,1.20442,1.20375,1.20403,24400000.0
2008-12-05 00:49:00,1.20438,1.20479,1.20434,1.20479,28600000.0
2008-12-05 00:50:00,1.20482,1.20548,1.20463,1.20509,20200000.0
2008-12-05 00:51:00,1.2057,1.2061,1.2056,1.2058,21200000.0
2008-12-05 00:52:00,1.20538,1.20538,1.20496,1.2053,21200000.0
2008-12-05 00:53:00,1.20497,1.20529,1.20479,1.20529,21600000.0
2008-12-05 00:54:00,1.20492,1.20542,1.20479,1.20517,19600000.0
2008-12-05 00:55:00,1.20474,1.20494,1.20449,1.20493,11800000.0
2008-12-05 00:56:00,1.20487,1.20514,1.20454,1.20488,23400000.0
2008-12-05 00:57:00,1.20489,1.20553,1.20471,1.20553,14600000.0
2008-12-05 00:58:00,1.20522,1.20535,1.20491,1.20491,25200000.0
2008-12-05 00:59:00,1.206,1.206,1.2054,1.2054,15600000.0
2008-12-05 01:00:00,1.20554,1.20577,1.20553,1.20571,15600000.0
2008-12-05 01:01:00,1.2057,1.2058,1.2054,1.2054,21000000.0
2008-12-05 01:02:00,1.2056,1.206,1.2056,1.206,21000000.0
2008-12-05 01:03:00,1.20547,1.20587,1.20533,1.20567,21000000.0
2008-12-05 01:04:00,1.20579,1.20613,1.20576,1.20598,14000000.0
2008-12-05 01:05:00,1.20589,1.2061,1.20544,1.20544,12600000.0
2008-12-05 01:06:00,1.20569,1.20584,1.20521,1.20521,22800000.0
2008-12-05 01:07:00,1.20535,1.20605,1.20535,1.20605,20800000.0
2008-12-05 01:08:00,1.20596,1.20596,1.20567,1.20572,10600000.0
2008-12-05 01:09:00,1.2067,1.2072,1.2065,1.207,11800000.0
2008-12-05 01:10:00,1.2068,1.2068,1.2057,1.2057,11800000.0
2008-12-05 01:11:00,1.2059,1.2065,1.2059,1.2065,11800000.0
2008-12-05 01:12:00,1.2063,1.2064,1.2062,1.2063,11800000.0
2008-12-05 01:13:00,1.20607,1.20625,1.2058,1.2059,11800000.0
2008-12-05 01:14:00,1.20608,1.20608,1.20566,1.20589,12200000.0
2008-12-05 01:15:00,1.2067,1.2067,1.2059,1.2063,19600000.0
2008-12-05 01:16:00,1.2064,1.2066,1.2064,1.2066,19600000.0
2008-12-05 01:17:00,1.2064,1.207,1.2064,1.2064,19600000.0
2008-12-05 01:18:00,1.2063,1.2065,1.2062,1.2063,19600000.0
2008-12-05 01:19:00,1.2061,1.2062,1.2061,1.2062,19600000.0
2008-12-05 01:20:00,1.20583,1.20596,1.20573,1.20586,19600000.0
2008-12-05 01:21:00,1.20592,1.20649,1.20587,1.20649,13200000.0
2008-12-05 01:22:00,1.2061,1.2063,1.2061,1.2063,36200000.0
2008-12-05 01:23:00,1.20612,1.20621,1.2055,1.2055,36200000.0
2008-12-05 01:24:00,1.20575,1.20611,1.20543,1.20589,21600000.0
2008-12-05 01:25:00,1.20551,1.2058,1.20541,1.20559,8400000.0
2008-12-05 01:26:00,1.20587,1.20636,1.20587,1.20636,17600000.0
2008-12-05 01:27:00,1.20662,1.20665,1.20638,1.20654,23000000.0
2008-12-05 01:28:00,1.20623,1.2065,1.20588,1.20597,19000000.0
2008-12-05 01:29:00,1.20573,1.20621,1.20534,1.20592,12000000.0
2008-12-05 01:30:00,1.20489,1.20521,1.20455,1.20492,24400000.0
2008-12-05 01:31:00,1.20516,1.20548,1.20489,1.20548,17000000.0
2008-12-05 01:32:00,1.20561,1.20583,1.20501,1.20501,14000000.0
2008-12-05 01:33:00,1.2055,1.20583,1.2055,1.2055,21800000.0
2008-12-05 01:34:00,1.20594,1.20632,1.20587,1.20632,21200000.0
2008-12-05 01:35:00,1.20595,1.20625,1.20547,1.20625,26000000.0
2008-12-05 01:36:00,1.2063,1.20638,1.20589,1.20638,14400000.0
2008-12-05 01:37:00,1.20621,1.20651,1.20564,1.20564,14200000.0
2008-12-05 01:38:00,1.20582,1.20582,1.20545,1.20545,4000000.0
2008-12-05 01:39:00,1.20506,1.20566,1.20506,1.20534,10400000.0
2008-12-05 01:40:00,1.20624,1.20655,1.20594,1.20655,11600000.0
2008-12-05 01:41:00,1.20627,1.20656,1.20574,1.20574,9400000.0
2008-12-05 01:42:00,1.2063,1.20708,1.20628,1.2064,8400000.0
2008-12-05 01:43:00,1.20632,1.20635,1.20584,1.20626,11600000.0
2008-12-05 01:44:00,1.20683,1.20683,1.2061,1.2066,14800000.0
2008-12-05 01:45:00,1.20704,1.20754,1.20685,1.20754,13000000.0
2008-12-05 01:46:00,1.20768,1.20768,1.20723,1.20723,6600000.0
2008-12-05 01:47:00,1.20697,1.20706,1.2067,1.2067,18800000.0
2008-12-05 01:48:00,1.20694,1.20738,1.20694,1.20699,14400000.0
2008-12-05 01:49:00,1.20734,1.20742,1.20702,1.20702,12200000.0
2008-12-05 01:50:00,1.2068,1.2068,1.2065,1.2065,13000000.0
2008-12-05 01:51:00,1.2064,1.2067,1.206,1.2066,13000000.0
2008-12-05 01:52:00,1.20686,1.20751,1.20686,1.20706,13000000.0
2008-12-05 01:53:00,1.20672,1.20715,1.20672,1.20672,7200000.0
2008-12-05 01:54:00,1.2053,1.2056,1.205,1.2053,14200000.0
2008-12-05 01:55:00,1.20696,1.20831,1.20671,1.20831,14200000.0
2008-12-05 01:56:00,1.20756,1.20779,1.20695,1.20695,11400000.0
2008-12-05 01:57:00,1.20708,1.20722,1.20708,1.20722,3200000.0
2008-12-05 01:58:00,1.20735,1.20735,1.20629,1.20687,11800000.0
2008-12-05 01:59:00,1.2061,1.2064,1.206,1.2061,18600000.0
2008-12-05 02:00:00,1.206,1.2065,1.2057,1.2065,18600000.0
2008-12-05 02:01:00,1.2064,1.2068,1.2063,1.2068,18600000.0
2008-12-05 02:02:00,1.20631,1.2069,1.20631,1.20648,18600000.0
2008-12-05 02:03:00,1.20644,1.20724,1.20627,1.2072,31600000.0
2008-12-05 02:04:00,1.20712,1.20736,1.20696,1.20696,14600000.0
2008-12-05 02:05:00,1.207,1.20759,1.20688,1.20759,38800000.0
2008-12-05 02:06:00,1.2074,1.20802,1.2074,1.20795,28200000.0
2008-12-05 02:07:00,1.20777,1.20848,1.20777,1.20788,50000000.0
2008-12-05 02:08:00,1.20782,1.20782,1.20755,1.20758,20000000.0
2008-12-05 02:09:00,1.20772,1.20833,1.20754,1.20833,15600000.0
2008-12-05 02:10:00,1.20741,1.20741,1.20686,1.20686,16400000.0
2008-12-05 02:11:00,1.20688,1.20751,1.20688,1.2073,27600000.0
2008-12-05 02:12:00,1.20745,1.20755,1.20731,1.20741,30800000.0
2008-12-05 02:13:00,1.20736,1.20781,1.20708,1.20772,53200000.0
2008-12-05 02:14:00,1.20809,1.20809,1.20771,1.20771,2600000.0
2008-12-05 02:15:00,1.20744,1.20746,1.20704,1.20739,33800000.0
2008-12-05 02:16:00,1.20758,1.20802,1.20758,1.20774,54200000.0
2008-12-05 02:17:00,1.20759,1.20816,1.20756,1.20793,103600000.0
2008-12-05 02:18:00,1.2078,1.20796,1.20725,1.20725,43400000.0
2008-12-05 02:19:00,1.20745,1.20745,1.20713,1.20716,14800000.0
2008-12-05 02:20:00,1.20746,1.2075,1.20731,1.20731,4200000.0
2008-12-05 02:21:00,1.2069,1.20772,1.20674,1.20772,57000000.0
2008-12-05 02:22:00,1.2059,1.206,1.2059,1.206,52400000.0
2008-12-05 02:23:00,1.20699,1.2078,1.20678,1.2078,52400000.0
2008-12-05 02:24:00,1.20776,1.20776,1.20688,1.20728,52600000.0
2008-12-05 02:25:00,1.20692,1.20692,1.20651,1.20662,57800000.0
2008-12-05 02:26:00,1.20635,1.20651,1.20611,1.2062,39800000.0
2008-12-05 02:27:00,1.20583,1.20636,1.20526,1.20557,76400000.0
2008-12-05 02:28:00,1.20613,1.20632,1.20613,1.20632,18000000.0
2008-12-05 02:29:00,1.2064,1.2064,1.20559,1.20602,14000000.0
2008-12-05 02:30:00,1.20607,1.20607,1.20537,1.20547,28400000.0
2008-12-05 02:31:00,1.20574,1.20603,1.20568,1.20583,43800000.0
2008-12-05 02:32:00,1.20585,1.2059,1.20529,1.20555,56200000.0
2008-12-05 02:33:00,1.20557,1.20638,1.20557,1.20614,56200000.0
2008-12-05 02:34:00,1.20616,1.20703,1.20616,1.2066,48000000.0
2008-12-05 02:35:00,1.20612,1.20637,1.20608,1.20622,26000000.0
2008-12-05 02:36:00,1.20603,1.2062,1.206,1.2062,14200000.0
2008-12-05 02:37:00,1.20618,1.20621,1.20588,1.20621,38800000.0
2008-12-05 02:38:00,1.2063,1.20705,1.2063,1.20705,17300000.0
2008-12-05 02:39:00,1.20705,1.20744,1.20685,1.20721,59000000.0
2008-12-05 02:40:00,1.20739,1.2077,1.20719,1.20719,16800000.0
2008-12-05 02:41:00,1.2071,1.20742,1.20701,1.20714,27000000.0
2008-12-05 02:42:00,1.20721,1.20797,1.20717,1.20752,102000000.0
2008-12-05 02:43:00,1.20764,1.20782,1.20763,1.20782,15000000.0
2008-12-05 02:44:00,1.20861,1.20861,1.20762,1.20762,23200000.0
2008-12-05 02:45:00,1.20787,1.20838,1.2074,1.20781,83400000.0
2008-12-05 02:46:00,1.20771,1.20797,1.20767,1.20796,74600000.0
2008-12-05 02:47:00,1.20838,1.20838,1.20757,1.20772,72800000.0
2008-12-05 02:48:00,1.2077,1.2077,1.2073,1.2073,14600000.0
2008-12-05 02:49:00,1.20756,1.2077,1.20734,1.2077,14600000.0
2008-12-05 02:50:00,1.20746,1.20773,1.20731,1.20747,29600000.0
2008-12-05 02:51:00,1.20733,1.20813,1.20733,1.20737,66900000.0
2008-12-05 02:52:00,1.20738,1.20738,1.20686,1.20705,28000000.0
2008-12-05 02:53:00,1.20674,1.2069,1.20664,1.2067,18400000.0
2008-12-05 02:54:00,1.20659,1.20688,1.20627,1.20688,64200000.0
2008-12-05 02:55:00,1.20638,1.2068,1.20613,1.2068,11600000.0
2008-12-05 02:56:00,1.20723,1.20791,1.20686,1.20791,10800000.0
2008-12-05 02:57:00,1.20787,1.20787,1.20684,1.20684,58600000.0
2008-12-05 02:58:00,1.20691,1.20713,1.20669,1.20713,22400000.0
2008-12-05 02:59:00,1.20752,1.20757,1.20719,1.20728,26400000.0
2008-12-05 03:00:00,1.20684,1.20726,1.2067,1.20726,37400000.0
2008-12-05 03:01:00,1.20736,1.20811,1.20736,1.20784,4600000.0
2008-12-05 03:02:00,1.20716,1.20744,1.20713,1.20713,73800000.0
2008-12-05 03:03:00,1.20707,1.20708,1.20707,1.20708,8200000.0
2008-12-05 03:04:00,1.20632,1.2069,1.20622,1.20643,48400000.0
2008-12-05 03:05:00,1.20632,1.20682,1.20632,1.20635,21800000.0
2008-12-05 03:06:00,1.20643,1.20679,1.2062,1.20679,14600000.0
2008-12-05 03:07:00,1.20685,1.20711,1.20668,1.20678,27800000.0
2008-12-05 03:08:00,1.20693,1.20735,1.20693,1.20713,12800000.0
2008-12-05 03:09:00,1.20732,1.20756,1.20717,1.20717,19200000.0
2008-12-05 03:10:00,1.20714,1.20722,1.20692,1.20694,16200000.0
2008-12-05 03:11:00,1.20714,1.20714,1.2068,1.20709,26400000.0
2008-12-05 03:12:00,1.20719,1.20734,1.20711,1.20734,26800000.0
2008-12-05 03:13:00,1.20773,1.20836,1.20756,1.20815,35000000.0
2008-12-05 03:14:00,1.20845,1.20881,1.20827,1.20881,18000000.0
2008-12-05 03:15:00,1.20895,1.20895,1.20776,1.20776,13400000.0
2008-12-05 03:16:00,1.20762,1.20775,1.20728,1.20728,18400000.0
2008-12-05 03:17:00,1.20749,1.20755,1.20712,1.20755,35600000.0
2008-12-05 03:18:00,1.20744,1.20764,1.20733,1.20756,11000000.0
2008-12-05 03:19:00,1.20728,1.20729,1.20676,1.20729,23800000.0
2008-12-05 03:20:00,1.20695,1.20695,1.20668,1.20691,26400000.0
2008-12-05 03:21:00,1.2088,1.2088,1.2088,1.2088,28800000.0
2008-12-05 03:22:00,1.2086,1.2086,1.2086,1.2086,28800000.0
2008-12-05 03:23:00,1.2065,1.20737,1.2065,1.20675,28800000.0
2008-12-05 03:24:00,1.20645,1.20686,1.20637,1.20686,15600000.0
2008-12-05 03:25:00,1.20703,1.20725,1.20692,1.20693,10600000.0
2008-12-05 03:26:00,1.20711,1.20711,1.20692,1.20692,14600000.0
2008-12-05 03:27:00,1.20667,1.20703,1.20667,1.2067,27400000.0
2008-12-05 03:28:00,1.2067,1.20684,1.2067,1.20684,21000000.0
2008-12-05 03:29:00,1.20689,1.20737,1.20681,1.20736,22400000.0
2008-12-05 03:30:00,1.20749,1.20762,1.20739,1.20749,10800000.0
2008-12-05 03:31:00,1.20761,1.20761,1.20727,1.20738,21600000.0
2008-12-05 03:32:00,1.20658,1.20686,1.2061,1.2061,29600000.0
2008-12-05 03:33:00,1.2094,1.2098,1.2094,1.2098,15200000.0
2008-12-05 03:34:00,1.20573,1.20657,1.20557,1.20657,15200000.0
2008-12-05 03:35:00,1.20715,1.20768,1.20671,1.20698,35600000.0
2008-12-05 03:36:00,1.20714,1.20776,1.20714,1.20746,8400000.0
2008-12-05 03:37:00,1.2089,1.2089,1.2086,1.2089,39000000.0
2008-12-05 03:38:00,1.20719,1.20771,1.20719,1.2073,39000000.0
2008-12-05 03:39:00,1.20743,1.20783,1.20743,1.20783,13400000.0
2008-12-05 03:40:00,1.2086,1.2092,1.2082,1.2089,33600000.0
2008-12-05 03:41:00,1.20819,1.20847,1.20809,1.20809,33600000.0
2008-12-05 03:42:00,1.20787,1.20806,1.20787,1.20789,11800000.0
2008-12-05 03:43:00,1.20816,1.2085,1.20809,1.20844,19400000.0
2008-12-05 03:44:00,1.2081,1.2081,1.2078,1.208,5000000.0
2008-12-05 03:45:00,1.20857,1.20876,1.20857,1.20876,5000000.0
2008-12-05 03:46:00,1.20885,1.20906,1.20844,1.20906,7400000.0
2008-12-05 03:47:00,1.20873,1.20895,1.20837,1.20865,15200000.0
2008-12-05 03:48:00,1.20806,1.20881,1.20806,1.20815,33400000.0
2008-12-05 03:49:00,1.2079,1.2079,1.2079,1.2079,18800000.0
2008-12-05 03:50:00,1.2077,1.2077,1.2073,1.2074,18800000.0
2008-12-05 03:51:00,1.2072,1.2079,1.2067,1.2079,18800000.0
2008-12-05 03:52:00,1.20778,1.20843,1.20759,1.20807,18800000.0
2008-12-05 03:53:00,1.20781,1.20804,1.20781,1.20783,18000000.0
2008-12-05 03:54:00,1.20771,1.20808,1.20732,1.20785,35400000.0
2008-12-05 03:55:00,1.2079,1.20797,1.20707,1.20735,26000000.0
2008-12-05 03:56:00,1.20789,1.20854,1.20782,1.20854,29400000.0
2008-12-05 03:57:00,1.20865,1.20893,1.20846,1.20893,10200000.0
2008-12-05 03:58:00,1.20998,1.20998,1.20889,1.20901,17600000.0
2008-12-05 03:59:00,1.20912,1.20917,1.20902,1.20908,19400000.0
2008-12-05 04:00:00,1.20947,1.2097,1.20947,1.20969,22800000.0
2008-12-05 04:01:00,1.20983,1.20986,1.20945,1.20951,15200000.0
2008-12-05 04:02:00,1.2093,1.20953,1.20904,1.20914,45600000.0
2008-12-05 04:03:00,1.20937,1.20952,1.20907,1.20927,50400000.0
2008-12-05 04:04:00,1.2092,1.20952,1.2092,1.20948,17000000.0
2008-12-05 04:05:00,1.20976,1.20976,1.20952,1.20957,21200000.0
2008-12-05 04:06:00,1.20975,1.20975,1.20917,1.20944,54000000.0
2008-12-05 04:07:00,1.20969,1.20981,1.20929,1.20964,56800000.0
2008-12-05 04:08:00,1.20959,1.2097,1.20908,1.20945,64400000.0
2008-12-05 04:09:00,1.2075,1.2075,1.2074,1.2074,22400000.0
2008-12-05 04:10:00,1.2096,1.21027,1.2096,1.20961,22400000.0
2008-12-05 04:11:00,1.20951,1.20981,1.20942,1.2098,88000000.0
2008-12-05 04:12:00,1.2078,1.2081,1.2077,1.2079,32600000.0
2008-12-05 04:13:00,1.20993,1.21009,1.2099,1.21,32600000.0
2008-12-05 04:14:00,1.2074,1.2076,1.2072,1.2072,9800000.0
2008-12-05 04:15:00,1.21009,1.21024,1.21009,1.21021,9800000.0
2008-12-05 04:16:00,1.2097,1.20991,1.20951,1.20974,54400000.0
2008-12-05 04:17:00,1.20978,1.20989,1.20978,1.20979,31200000.0
2008-12-05 04:18:00,1.20955,1.20995,1.20955,1.2096,13200000.0
2008-12-05 04:19:00,1.20992,1.21014,1.20934,1.20985,13600000.0
2008-12-05 04:20:00,1.20963,1.20963,1.20897,1.20897,26200000.0
2008-12-05 04:21:00,1.20917,1.2096,1.20917,1.20926,20600000.0
2008-12-05 04:22:00,1.2068,1.207,1.2067,1.2068,15000000.0
2008-12-05 04:23:00,1.20939,1.21005,1.20939,1.21005,15000000.0
2008-12-05 04:24:00,1.21002,1.21002,1.20945,1.20988,10000000.0
2008-12-05 04:25:00,1.21038,1.21038,1.21008,1.2103,20200000.0
2008-12-05 04:26:00,1.21029,1.21031,1.20973,1.21023,14000000.0
2008-12-05 04:27:00,1.2067,1.2067,1.2066,1.2066,9800000.0
2008-12-05 04:28:00,1.21081,1.2113,1.21081,1.21098,9800000.0
2008-12-05 04:29:00,1.21033,1.21033,1.20976,1.21026,15800000.0
2008-12-05 04:30:00,1.21045,1.21081,1.21031,1.2107,21600000.0
2008-12-05 04:31:00,1.21028,1.21054,1.20999,1.21031,15600000.0
2008-12-05 04:32:00,1.207,1.207,1.2064,1.2064,39200000.0
2008-12-05 04:33:00,1.21052,1.21105,1.21052,1.2109,39200000.0
2008-12-05 04:34:00,1.21063,1.21101,1.21049,1.21101,59000000.0
2008-12-05 04:35:00,1.2109,1.2109,1.21038,1.21039,11000000.0
2008-12-05 04:36:00,1.20995,1.2108,1.20995,1.21009,73400000.0
2008-12-05 04:37:00,1.20993,1.21015,1.20986,1.20995,35400000.0
2008-12-05 04:38:00,1.20999,1.20999,1.20962,1.2098,27800000.0
2008-12-05 04:39:00,1.21008,1.21008,1.20937,1.20944,52200000.0
2008-12-05 04:40:00,1.20974,1.2098,1.20931,1.20965,19200000.0
2008-12-05 04:41:00,1.20967,1.20995,1.20967,1.20973,36000000.0
2008-12-05 04:42:00,1.20957,1.20957,1.20902,1.20917,27400000.0
2008-12-05 04:43:00,1.20898,1.20915,1.20894,1.20915,19800000.0
2008-12-05 04:44:00,1.20895,1.2093,1.20895,1.2093,27600000.0
2008-12-05 04:45:00,1.2063,1.2063,1.2061,1.2061,2600000.0
2008-12-05 04:46:00,1.20925,1.20925,1.20913,1.20913,2600000.0
2008-12-05 04:47:00,1.2065,1.2065,1.2063,1.2063,9800000.0
2008-12-05 04:48:00,1.2064,1.2066,1.2064,1.2066,9800000.0
2008-12-05 04:49:00,1.20885,1.20898,1.20857,1.20857,9800000.0
2008-12-05 04:50:00,1.20821,1.20834,1.2082,1.2082,18200000.0
2008-12-05 04:51:00,1.20798,1.20883,1.20787,1.20883,16800000.0
2008-12-05 04:52:00,1.20896,1.20897,1.20838,1.20838,5600000.0
2008-12-05 04:53:00,1.20829,1.20946,1.20829,1.20896,9400000.0
2008-12-05 04:54:00,1.20928,1.20947,1.20889,1.20947,14800000.0
2008-12-05 04:55:00,1.20928,1.20977,1.20914,1.2097,18000000.0
2008-12-05 04:56:00,1.21006,1.21029,1.20976,1.20995,18400000.0
2008-12-05 04:57:00,1.20976,1.20977,1.20915,1.20951,26600000.0
2008-12-05 04:58:00,1.20914,1.20929,1.20914,1.20929,53600000.0
2008-12-05 04:59:00,1.20915,1.20926,1.20914,1.20924,96800000.0
2008-12-05 05:00:00,1.20907,1.20916,1.209,1.20903,87200000.0
2008-12-05 05:01:00,1.20902,1.20925,1.20902,1.20923,30800000.0
2008-12-05 05:03:00,1.20932,1.20949,1.2091,1.20949,67400000.0
2008-12-05 05:04:00,1.20988,1.21037,1.20974,1.20987,75400000.0
2008-12-05 05:05:00,1.20988,1.20988,1.20874,1.20874,11000000.0
2008-12-05 05:06:00,1.2088,1.20928,1.2088,1.20898,10200000.0
2008-12-05 05:07:00,1.20889,1.20928,1.20889,1.20894,25200000.0
2008-12-05 05:08:00,1.20844,1.20857,1.20819,1.20827,33000000.0
2008-12-05 05:09:00,1.20826,1.20881,1.20816,1.20816,22000000.0
2008-12-05 05:10:00,1.20829,1.20897,1.20818,1.20897,11600000.0
2008-12-05 05:11:00,1.20914,1.20961,1.20885,1.20885,84800000.0
2008-12-05 05:12:00,1.20881,1.20907,1.20881,1.20906,35400000.0
2008-12-05 05:13:00,1.20878,1.20878,1.20852,1.20852,16000000.0
2008-12-05 05:14:00,1.20839,1.20852,1.20829,1.20829,31000000.0
2008-12-05 05:15:00,1.20781,1.20806,1.20774,1.20774,16000000.0
2008-12-05 05:16:00,1.20778,1.20795,1.20733,1.20793,49800000.0
2008-12-05 05:17:00,1.20819,1.20819,1.20792,1.20792,10200000.0
2008-12-05 05:18:00,1.20754,1.20758,1.20706,1.20719,50400000.0
2008-12-05 05:19:00,1.20702,1.20727,1.20702,1.20727,93400000.0
2008-12-05 05:20:00,1.20733,1.20749,1.20729,1.2074,46800000.0
2008-12-05 05:21:00,1.20746,1.20769,1.20725,1.20769,52000000.0
2008-12-05 05:22:00,1.20806,1.2081,1.20795,1.20801,33000000.0
2008-12-05 05:23:00,1.20821,1.20884,1.20814,1.20884,7600000.0
2008-12-05 05:24:00,1.2048,1.205,1.2047,1.2048,68000000.0
2008-12-05 05:25:00,1.20819,1.20829,1.208,1.20819,68000000.0
2008-12-05 05:26:00,1.205,1.2059,1.205,1.2054,89200000.0
2008-12-05 05:27:00,1.2052,1.2052,1.205,1.205,89200000.0
2008-12-05 05:28:00,1.20822,1.20824,1.20783,1.20798,89200000.0
2008-12-05 05:29:00,1.2051,1.2051,1.2051,1.2051,107400000.0
2008-12-05 05:30:00,1.2055,1.206,1.2055,1.206,107400000.0
2008-12-05 05:31:00,1.20758,1.20802,1.20746,1.20773,107400000.0
2008-12-05 05:32:00,1.20778,1.20778,1.20747,1.20771,30000000.0
2008-12-05 05:33:00,1.2056,1.2058,1.2055,1.2057,50200000.0
2008-12-05 05:34:00,1.20785,1.2081,1.20759,1.20759,50200000.0
2008-12-05 05:35:00,1.2064,1.2064,1.2062,1.2062,34600000.0
2008-12-05 05:36:00,1.2064,1.2066,1.2059,1.206,34600000.0
2008-12-05 05:37:00,1.20784,1.20827,1.20764,1.20816,34600000.0
2008-12-05 05:38:00,1.20822,1.20833,1.20789,1.20798,29400000.0
2008-12-05 05:39:00,1.20784,1.20784,1.20697,1.20697,9200000.0
2008-12-05 05:40:00,1.20694,1.20797,1.20694,1.20796,22600000.0
2008-12-05 05:41:00,1.20815,1.20844,1.20802,1.20834,39200000.0
2008-12-05 05:42:00,1.20829,1.20841,1.20762,1.20762,35800000.0
2008-12-05 05:43:00,1.20755,1.20773,1.20724,1.20724,36400000.0
2008-12-05 05:44:00,1.2059,1.206,1.2055,1.2056,16400000.0
2008-12-05 05:45:00,1.2054,1.206,1.2054,1.2058,16400000.0
2008-12-05 05:46:00,1.20773,1.20782,1.20757,1.20761,16400000.0
2008-12-05 05:47:00,1.20754,1.20781,1.20723,1.20725,68200000.0
2008-12-05 05:48:00,1.2067,1.2067,1.2056,1.2059,47200000.0
2008-12-05 05:49:00,1.20753,1.20757,1.20721,1.20722,47200000.0
2008-12-05 05:50:00,1.2063,1.2063,1.2061,1.2063,94600000.0
2008-12-05 05:51:00,1.20757,1.20783,1.20739,1.20779,94600000.0
2008-12-05 05:52:00,1.20755,1.20823,1.2074,1.20774,118200000.0
2008-12-05 05:53:00,1.20786,1.20798,1.20776,1.20791,59800000.0
2008-12-05 05:54:00,1.20775,1.20804,1.20774,1.20785,42500000.0
2008-12-05 05:55:00,1.20776,1.20782,1.20751,1.20765,31400000.0
2008-12-05 05:56:00,1.20745,1.20745,1.2071,1.2073,33200000.0
2008-12-05 05:57:00,1.2063,1.2064,1.2058,1.2058,10800000.0
2008-12-05 05:58:00,1.20767,1.20819,1.20767,1.20805,10800000.0
2008-12-05 05:59:00,1.20769,1.20769,1.20732,1.2074,64200000.0
2008-12-05 06:00:00,1.2066,1.2078,1.2065,1.2078,41800000.0
2008-12-05 06:01:00,1.20732,1.20747,1.20732,1.20747,41800000.0
2008-12-05 06:02:00,1.2081,1.2085,1.2081,1.2081,136200000.0
2008-12-05 06:03:00,1.20716,1.20791,1.20693,1.20722,136200000.0
2008-12-05 06:04:00,1.20756,1.20779,1.20756,1.20756,13800000.0
2008-12-05 06:05:00,1.2079,1.20795,1.20737,1.20737,14400000.0
2008-12-05 06:06:00,1.20743,1.20743,1.20673,1.20678,9000000.0
2008-12-05 06:07:00,1.20724,1.20748,1.2072,1.20748,49400000.0
2008-12-05 06:08:00,1.20706,1.20723,1.20681,1.20689,101400000.0
2008-12-05 06:09:00,1.20701,1.20793,1.20701,1.20793,120000000.0
2008-12-05 06:10:00,1.20802,1.20802,1.20761,1.20779,46000000.0
2008-12-05 06:11:00,1.20776,1.20862,1.20771,1.20776,68000000.0
2008-12-05 06:12:00,1.20771,1.20814,1.2075,1.20772,50000000.0
2008-12-05 06:13:00,1.20791,1.20838,1.20791,1.20798,10000000.0
2008-12-05 06:14:00,1.20768,1.20769,1.2073,1.2073,38400000.0
2008-12-05 06:15:00,1.20708,1.2073,1.20708,1.20709,15000000.0
2008-12-05 06:16:00,1.2075,1.2075,1.20657,1.20657,8000000.0
2008-12-05 06:17:00,1.20626,1.20635,1.20599,1.20629,55600000.0
2008-12-05 06:18:00,1.20618,1.20626,1.20568,1.20626,55400000.0
2008-12-05 06:19:00,1.20562,1.20584,1.20541,1.20546,57200000.0
2008-12-05 06:20:00,1.206,1.2061,1.20598,1.20601,21000000.0
2008-12-05 06:21:00,1.20601,1.20603,1.20582,1.20592,45000000.0
2008-12-05 06:22:00,1.20587,1.20618,1.20585,1.20618,91400000.0
2008-12-05 06:23:00,1.20618,1.20681,1.20603,1.20674,103200000.0
2008-12-05 06:24:00,1.20683,1.20701,1.20664,1.20664,56200000.0
2008-12-05 06:25:00,1.20687,1.20707,1.20653,1.20677,110800000.0
2008-12-05 06:26:00,1.20693,1.20701,1.20653,1.20657,37400000.0
2008-12-05 06:27:00,1.2061,1.2064,1.20602,1.20621,9800000.0
2008-12-05 06:28:00,1.20675,1.20685,1.20669,1.20674,59400000.0
2008-12-05 06:29:00,1.20676,1.20683,1.20649,1.20649,29600000.0
2008-12-05 06:30:00,1.20637,1.2074,1.20637,1.2074,10000000.0
2008-12-05 06:31:00,1.20738,1.20738,1.20653,1.20671,22800000.0
2008-12-05 06:32:00,1.20676,1.20711,1.20633,1.20643,121200000.0
2008-12-05 06:33:00,1.20648,1.20716,1.20648,1.20716,52400000.0
2008-12-05 06:34:00,1.2074,1.2077,1.20733,1.20769,54800000.0
2008-12-05 06:35:00,1.20774,1.20821,1.20774,1.20796,16000000.0
2008-12-05 06:36:00,1.20811,1.20834,1.20758,1.20758,80600000.0
2008-12-05 06:37:00,1.2081,1.2083,1.2079,1.2079,20000000.0
2008-12-05 06:38:00,1.20719,1.20745,1.2069,1.2069,20000000.0
2008-12-05 06:39:00,1.20702,1.20752,1.20702,1.20752,24600000.0
2008-12-05 06:40:00,1.20725,1.208,1.20725,1.20731,10400000.0
2008-12-05 06:41:00,1.20761,1.20804,1.2075,1.2075,22400000.0
2008-12-05 06:42:00,1.20718,1.20725,1.20689,1.20689,44400000.0
2008-12-05 06:43:00,1.20676,1.20694,1.20625,1.20663,42900000.0
2008-12-05 06:44:00,1.20644,1.2066,1.2061,1.2061,36200000.0
2008-12-05 06:45:00,1.20597,1.20649,1.20597,1.20631,40200000.0
2008-12-05 06:46:00,1.20639,1.20651,1.20606,1.20606,15800000.0
2008-12-05 06:47:00,1.20635,1.20776,1.20635,1.20776,23200000.0
2008-12-05 06:48:00,1.20809,1.20809,1.20667,1.20667,24800000.0
2008-12-05 06:49:00,1.20667,1.20674,1.2064,1.20652,49000000.0
2008-12-05 06:50:00,1.20647,1.2068,1.20623,1.20671,51000000.0
2008-12-05 06:51:00,1.20639,1.20688,1.20639,1.20688,50400000.0
2008-12-05 06:52:00,1.20658,1.20668,1.20646,1.20646,35800000.0
2008-12-05 06:53:00,1.20629,1.20692,1.20592,1.20692,11200000.0
2008-12-05 06:54:00,1.2073,1.20784,1.20709,1.20709,67000000.0
2008-12-05 06:55:00,1.20602,1.2066,1.20602,1.20658,65800000.0
2008-12-05 06:56:00,1.20623,1.20785,1.20623,1.20762,12000000.0
2008-12-05 06:57:00,1.20755,1.20793,1.20733,1.20737,195600000.0
2008-12-05 06:58:00,1.20776,1.20815,1.20749,1.20781,113800000.0
2008-12-05 06:59:00,1.20777,1.2079,1.20738,1.20749,78000000.0
2008-12-05 07:00:00,1.20746,1.2078,1.20729,1.2078,43000000.0
2008-12-05 07:01:00,1.20791,1.20885,1.20791,1.20885,36400000.0
2008-12-05 07:02:00,1.20895,1.20895,1.20856,1.20886,20000000.0
2008-12-05 07:03:00,1.20838,1.20838,1.20785,1.2079,22800000.0
2008-12-05 07:04:00,1.20794,1.20843,1.20782,1.20782,69800000.0
2008-12-05 07:05:00,1.2079,1.2079,1.2078,1.2079,93000000.0
2008-12-05 07:06:00,1.208,1.2082,1.2079,1.208,93000000.0
2008-12-05 07:07:00,1.2082,1.2083,1.2078,1.2078,93000000.0
2008-12-05 07:08:00,1.2079,1.2081,1.2078,1.2078,93000000.0
2008-12-05 07:09:00,1.2075,1.2075,1.2067,1.2067,93000000.0
2008-12-05 07:10:00,1.2066,1.2071,1.2065,1.207,93000000.0
2008-12-05 07:11:00,1.20724,1.20777,1.20707,1.20749,93000000.0
2008-12-05 07:12:00,1.2077,1.20812,1.20744,1.20744,63200000.0
2008-12-05 07:13:00,1.20737,1.20746,1.20721,1.20724,38400000.0
2008-12-05 07:14:00,1.20717,1.20743,1.20701,1.20739,65400000.0
2008-12-05 07:15:00,1.20795,1.20795,1.20769,1.20779,57800000.0
2008-12-05 07:16:00,1.20801,1.20842,1.20801,1.20833,58400000.0
2008-12-05 07:17:00,1.20839,1.20839,1.20779,1.20793,32000000.0
2008-12-05 07:18:00,1.20827,1.20899,1.20798,1.20799,120400000.0
2008-12-05 07:19:00,1.20827,1.20881,1.20824,1.20841,51600000.0
2008-12-05 07:20:00,1.20825,1.20831,1.20799,1.2083,51600000.0
2008-12-05 07:21:00,1.20847,1.20908,1.20838,1.20867,58200000.0
2008-12-05 07:22:00,1.20873,1.20909,1.20873,1.20884,31800000.0
2008-12-05 07:23:00,1.2076,1.2076,1.2072,1.2072,113400000.0
2008-12-05 07:24:00,1.2073,1.2076,1.2071,1.2073,113400000.0
2008-12-05 07:25:00,1.20863,1.20872,1.20833,1.20862,113400000.0
2008-12-05 07:26:00,1.2072,1.2079,1.2064,1.2064,38200000.0
2008-12-05 07:27:00,1.2066,1.2069,1.2065,1.2069,38200000.0
2008-12-05 07:28:00,1.2072,1.2073,1.207,1.207,38200000.0
2008-12-05 07:29:00,1.20894,1.20908,1.2088,1.20889,38200000.0
2008-12-05 07:30:00,1.2089,1.20927,1.20873,1.20903,21800000.0
2008-12-05 07:31:00,1.2077,1.2079,1.2076,1.2078,74100000.0
2008-12-05 07:32:00,1.20884,1.20926,1.20817,1.20817,74100000.0
2008-12-05 07:33:00,1.20791,1.20802,1.20782,1.20782,35800000.0
2008-12-05 07:34:00,1.20806,1.20806,1.20772,1.20772,5200000.0
2008-12-05 07:35:00,1.20781,1.20815,1.20771,1.20815,14400000.0
2008-12-05 07:36:00,1.2078,1.2079,1.2074,1.2074,29200000.0
2008-12-05 07:37:00,1.20815,1.20815,1.20797,1.20801,29200000.0
2008-12-05 07:38:00,1.20784,1.20812,1.20784,1.20812,40200000.0
2008-12-05 07:39:00,1.20816,1.20816,1.20757,1.20757,12200000.0
2008-12-05 07:40:00,1.2089,1.2092,1.2084,1.2089,10000000.0
2008-12-05 07:41:00,1.20759,1.20883,1.20759,1.20815,10000000.0
2008-12-05 07:42:00,1.20832,1.20832,1.20816,1.2082,27200000.0
2008-12-05 07:43:00,1.20818,1.20863,1.20809,1.20825,45800000.0
2008-12-05 07:44:00,1.2077,1.2087,1.2077,1.2087,35400000.0
2008-12-05 07:45:00,1.20826,1.20835,1.2082,1.20835,35400000.0
2008-12-05 07:46:00,1.20833,1.20866,1.20823,1.20823,19600000.0
2008-12-05 07:47:00,1.20825,1.20835,1.20825,1.20832,18200000.0
2008-12-05 07:48:00,1.2091,1.2093,1.2082,1.2084,58800000.0
2008-12-05 07:49:00,1.20841,1.20881,1.20841,1.20852,58800000.0
2008-12-05 07:50:00,1.2089,1.20922,1.20818,1.20922,70200000.0
2008-12-05 07:51:00,1.2081,1.2082,1.2067,1.2068,84800000.0
2008-12-05 07:52:00,1.2072,1.2078,1.2069,1.2069,84800000.0
2008-12-05 07:53:00,1.2068,1.2078,1.2068,1.2074,84800000.0
2008-12-05 07:54:00,1.20932,1.20973,1.2092,1.20954,84800000.0
2008-12-05 07:55:00,1.20963,1.20963,1.20916,1.20919,81800000.0
2008-12-05 07:56:00,1.20884,1.20884,1.20854,1.20871,18800000.0
2008-12-05 07:57:00,1.20856,1.20892,1.20839,1.20892,14600000.0
2008-12-05 07:58:00,1.20864,1.20897,1.20849,1.20892,17200000.0
2008-12-05 07:59:00,1.2086,1.2087,1.2077,1.2079,12800000.0
2008-12-05 08:00:00,1.2084,1.2084,1.2077,1.2081,12800000.0
2008-12-05 08:01:00,1.20844,1.20876,1.20817,1.20817,12800000.0
2008-12-05 08:02:00,1.20846,1.20874,1.20839,1.20858,13800000.0
2008-12-05 08:03:00,1.20845,1.20852,1.20831,1.20839,50200000.0
2008-12-05 08:04:00,1.20828,1.20828,1.20795,1.2082,27000000.0
2008-12-05 08:05:00,1.20812,1.20846,1.20812,1.20819,10400000.0
2008-12-05 08:06:00,1.2083,1.20898,1.20824,1.20876,57400000.0
2008-12-05 08:07:00,1.20867,1.20892,1.20844,1.20845,23400000.0
2008-12-05 08:08:00,1.20847,1.20874,1.2083,1.2083,49600000.0
2008-12-05 08:09:00,1.20776,1.20776,1.20694,1.2072,38000000.0
2008-12-05 08:10:00,1.20718,1.20729,1.20701,1.20707,65400000.0
2008-12-05 08:11:00,1.20735,1.20789,1.20726,1.20727,93300000.0
2008-12-05 08:12:00,1.20711,1.20734,1.20702,1.20706,57800000.0
2008-12-05 08:13:00,1.20786,1.20842,1.2074,1.2074,7600000.0
2008-12-05 08:14:00,1.2083,1.2086,1.2082,1.2083,26400000.0
2008-12-05 08:15:00,1.20671,1.20703,1.2065,1.2065,26400000.0
2008-12-05 08:16:00,1.20655,1.20659,1.20647,1.20658,26800000.0
2008-12-05 08:17:00,1.2072,1.20723,1.20689,1.20693,23000000.0
2008-12-05 08:18:00,1.20698,1.20742,1.20686,1.2071,19400000.0
2008-12-05 08:19:00,1.20716,1.20755,1.20694,1.20696,88600000.0
2008-12-05 08:20:00,1.20714,1.20751,1.20704,1.20738,104200000.0
2008-12-05 08:21:00,1.20754,1.20762,1.207,1.20707,75800000.0
2008-12-05 08:22:00,1.20692,1.20736,1.20678,1.20736,60200000.0
2008-12-05 08:23:00,1.20733,1.20733,1.207,1.20703,16600000.0
2008-12-05 08:24:00,1.20757,1.20757,1.20691,1.20691,3200000.0
2008-12-05 08:25:00,1.2094,1.21,1.2089,1.2097,60800000.0
2008-12-05 08:26:00,1.20743,1.20777,1.20673,1.20687,60800000.0
2008-12-05 08:27:00,1.2097,1.2098,1.2093,1.2093,52000000.0
2008-12-05 08:28:00,1.20633,1.20677,1.20614,1.20657,52000000.0
2008-12-05 08:29:00,1.20647,1.20647,1.20607,1.20607,19800000.0
2008-12-05 08:30:00,1.20636,1.20768,1.20636,1.20759,40400000.0
2008-12-05 08:31:00,1.20754,1.20756,1.20724,1.20725,62000000.0
2008-12-05 08:32:00,1.20735,1.20848,1.20735,1.20809,30400000.0
2008-12-05 08:33:00,1.20781,1.20811,1.20756,1.20756,58200000.0
2008-12-05 08:34:00,1.20767,1.20814,1.20767,1.20814,10000000.0
2008-12-05 08:35:00,1.20808,1.20841,1.20798,1.20798,40800000.0
2008-12-05 08:36:00,1.20774,1.20774,1.20741,1.20762,33600000.0
2008-12-05 08:37:00,1.20732,1.20892,1.20732,1.20867,65000000.0
2008-12-05 08:38:00,1.2087,1.20915,1.20861,1.20861,39800000.0
2008-12-05 08:39:00,1.20806,1.20854,1.20806,1.20835,26600000.0
2008-12-05 08:40:00,1.20864,1.20902,1.20846,1.20864,105100000.0
2008-12-05 08:41:00,1.20799,1.20828,1.2076,1.20788,61400000.0
2008-12-05 08:42:00,1.2076,1.20798,1.20726,1.20798,30200000.0
2008-12-05 08:43:00,1.20809,1.20809,1.20753,1.20758,8400000.0
2008-12-05 08:44:00,1.20794,1.20834,1.20794,1.20834,26200000.0
2008-12-05 08:45:00,1.20858,1.20912,1.20858,1.20862,75200000.0
2008-12-05 08:46:00,1.20909,1.20943,1.20896,1.20943,36200000.0
2008-12-05 08:47:00,1.20938,1.20938,1.20824,1.20866,42400000.0
2008-12-05 08:48:00,1.20843,1.20889,1.20811,1.20811,83000000.0
2008-12-05 08:49:00,1.20809,1.20842,1.20809,1.20828,4200000.0
2008-12-05 08:50:00,1.2093,1.21,1.2092,1.2096,48400000.0
2008-12-05 08:51:00,1.2078,1.2078,1.20713,1.20744,48400000.0
2008-12-05 08:52:00,1.20771,1.2082,1.20757,1.20757,55700000.0
2008-12-05 08:53:00,1.20736,1.20775,1.20718,1.2072,127800000.0
2008-12-05 08:54:00,1.20763,1.20806,1.20762,1.20806,18000000.0
2008-12-05 08:55:00,1.2082,1.20888,1.20806,1.20847,58000000.0
2008-12-05 08:56:00,1.20898,1.20954,1.20885,1.20895,65400000.0
2008-12-05 08:57:00,1.20875,1.20892,1.20811,1.20837,28000000.0
2008-12-05 08:58:00,1.2084,1.20927,1.2084,1.20899,166800000.0
2008-12-05 08:59:00,1.20883,1.20948,1.20851,1.20862,124200000.0
2008-12-05 09:00:00,1.20856,1.20859,1.20804,1.20812,142000000.0
2008-12-05 09:01:00,1.20784,1.20838,1.20784,1.20823,84400000.0
2008-12-05 09:02:00,1.20904,1.20929,1.20872,1.2089,9400000.0
2008-12-05 09:03:00,1.20876,1.20919,1.20862,1.20862,107600000.0
2008-12-05 09:04:00,1.2088,1.20896,1.20851,1.20888,57200000.0
2008-12-05 09:05:00,1.20901,1.20912,1.20889,1.20905,49600000.0
2008-12-05 09:06:00,1.2087,1.20911,1.2086,1.20899,87600000.0
2008-12-05 09:07:00,1.20891,1.2093,1.2088,1.20918,66200000.0
2008-12-05 09:08:00,1.20908,1.20909,1.20872,1.20872,82400000.0
2008-12-05 09:09:00,1.20887,1.20966,1.20885,1.20966,55000000.0
2008-12-05 09:10:00,1.20974,1.20985,1.20938,1.20985,35400000.0
2008-12-05 09:11:00,1.20967,1.20967,1.20927,1.20951,21000000.0
2008-12-05 09:12:00,1.20924,1.20962,1.20898,1.20912,79000000.0
2008-12-05 09:13:00,1.20936,1.20958,1.20909,1.20923,40600000.0
2008-12-05 09:14:00,1.20897,1.20897,1.20865,1.20879,47400000.0
2008-12-05 09:15:00,1.20874,1.20888,1.20819,1.20819,45500000.0
2008-12-05 09:16:00,1.20868,1.20877,1.20818,1.20818,6000000.0
2008-12-05 09:17:00,1.20861,1.20889,1.20861,1.20885,21600000.0
2008-12-05 09:18:00,1.20863,1.20894,1.20862,1.20889,44600000.0
2008-12-05 09:19:00,1.20884,1.20911,1.20879,1.20911,71400000.0
2008-12-05 09:20:00,1.20931,1.20932,1.20912,1.20912,42800000.0
2008-12-05 09:21:00,1.20914,1.20944,1.20914,1.20941,40200000.0
2008-12-05 09:22:00,1.20955,1.20988,1.20952,1.20952,66400000.0
2008-12-05 09:23:00,1.20951,1.20993,1.20933,1.20975,43000000.0
2008-12-05 09:24:00,1.21009,1.21052,1.21,1.21045,80800000.0
2008-12-05 09:25:00,1.21005,1.21068,1.20973,1.21068,91200000.0
2008-12-05 09:26:00,1.21015,1.21017,1.21006,1.21006,59000000.0
2008-12-05 09:27:00,1.20981,1.21027,1.20961,1.20964,124600000.0
2008-12-05 09:28:00,1.20988,1.20988,1.20925,1.20942,115600000.0
2008-12-05 09:29:00,1.2091,1.20978,1.2091,1.20977,140800000.0
2008-12-05 09:30:00,1.2098,1.21011,1.20938,1.20965,129800000.0
2008-12-05 09:31:00,1.20986,1.21055,1.20958,1.21005,113600000.0
2008-12-05 09:32:00,1.20972,1.20986,1.20959,1.20963,101500000.0
2008-12-05 09:33:00,1.20956,1.20985,1.20953,1.20967,68400000.0
2008-12-05 09:34:00,1.20907,1.2092,1.20891,1.20891,14600000.0
2008-12-05 09:35:00,1.20845,1.20934,1.20825,1.20934,60800000.0
2008-12-05 09:36:00,1.20933,1.21005,1.20892,1.21005,97800000.0
2008-12-05 09:37:00,1.21005,1.21005,1.20871,1.20961,152600000.0
2008-12-05 09:38:00,1.20961,1.20997,1.2091,1.20933,72000000.0
2008-12-05 09:39:00,1.20939,1.20991,1.20917,1.20962,116800000.0
2008-12-05 09:40:00,1.20955,1.20986,1.20935,1.20935,70800000.0
2008-12-05 09:41:00,1.20921,1.20955,1.20908,1.20908,101000000.0
2008-12-05 09:42:00,1.211,1.2112,1.2108,1.2112,186500000.0
2008-12-05 09:43:00,1.20917,1.20995,1.20917,1.20928,186500000.0
2008-12-05 09:44:00,1.20966,1.21011,1.2092,1.20935,104600000.0
2008-12-05 09:45:00,1.20934,1.20945,1.20902,1.20934,14800000.0
2008-12-05 09:46:00,1.20932,1.20994,1.20915,1.20994,131200000.0
2008-12-05 09:47:00,1.20977,1.21035,1.20953,1.21002,96200000.0
2008-12-05 09:48:00,1.21026,1.21061,1.20977,1.20983,95800000.0
2008-12-05 09:49:00,1.2115,1.2118,1.211,1.2116,106600000.0
2008-12-05 09:50:00,1.21043,1.2109,1.21034,1.21054,106600000.0
2008-12-05 09:51:00,1.21116,1.2114,1.2108,1.2109,103200000.0
2008-12-05 09:52:00,1.21072,1.21082,1.21041,1.21041,113000000.0
2008-12-05 09:53:00,1.21061,1.21121,1.21061,1.21103,116000000.0
2008-12-05 09:54:00,1.21096,1.211,1.21052,1.21068,126200000.0
2008-12-05 09:55:00,1.21046,1.21084,1.21027,1.21072,73000000.0
2008-12-05 09:56:00,1.21098,1.21134,1.21082,1.21082,98400000.0
2008-12-05 09:57:00,1.2115,1.2124,1.2115,1.2122,87400000.0
2008-12-05 09:58:00,1.21109,1.21119,1.21084,1.21108,87400000.0
2008-12-05 09:59:00,1.212,1.21209,1.21149,1.21181,88400000.0
2008-12-05 10:00:00,1.21188,1.21218,1.21124,1.21124,87600000.0
2008-12-05 10:01:00,1.21114,1.21118,1.21081,1.21098,60400000.0
2008-12-05 10:02:00,1.21055,1.21124,1.21055,1.21065,101000000.0
2008-12-05 10:03:00,1.21096,1.21166,1.21079,1.21079,99600000.0
2008-12-05 10:04:00,1.2109,1.21134,1.21081,1.21081,47000000.0
2008-12-05 10:05:00,1.21105,1.21105,1.21044,1.21044,46200000.0
2008-12-05 10:06:00,1.21068,1.21106,1.21053,1.21066,69400000.0
2008-12-05 10:07:00,1.21032,1.21056,1.20968,1.20975,78800000.0
2008-12-05 10:08:00,1.20947,1.20957,1.2089,1.20957,69600000.0
2008-12-05 10:09:00,1.20963,1.20993,1.20958,1.20993,111200000.0
2008-12-05 10:10:00,1.20982,1.21011,1.20975,1.21011,90200000.0
2008-12-05 10:11:00,1.21056,1.21078,1.21051,1.21078,103000000.0
2008-12-05 10:12:00,1.21047,1.21049,1.20917,1.20917,67800000.0
2008-12-05 10:13:00,1.20921,1.20994,1.20921,1.20973,51200000.0
2008-12-05 10:14:00,1.2098,1.21049,1.20973,1.21049,36400000.0
2008-12-05 10:15:00,1.21039,1.21057,1.21016,1.21016,42000000.0
2008-12-05 10:16:00,1.20938,1.20966,1.20936,1.20941,58600000.0
2008-12-05 10:17:00,1.20956,1.20974,1.20926,1.20926,62600000.0
2008-12-05 10:18:00,1.2088,1.2088,1.2085,1.2086,8600000.0
2008-12-05 10:19:00,1.20976,1.21036,1.20973,1.20994,8600000.0
2008-12-05 10:20:00,1.21004,1.21036,1.20979,1.20979,88600000.0
2008-12-05 10:21:00,1.2091,1.2094,1.2091,1.2092,73700000.0
2008-12-05 10:22:00,1.20996,1.21036,1.20991,1.21001,73700000.0
2008-12-05 10:23:00,1.21021,1.21023,1.20986,1.20999,51200000.0
2008-12-05 10:24:00,1.20969,1.21033,1.20969,1.21001,92000000.0
2008-12-05 10:25:00,1.20954,1.20966,1.20928,1.20956,82000000.0
2008-12-05 10:26:00,1.21022,1.21022,1.20917,1.20928,138400000.0
2008-12-05 10:27:00,1.20896,1.20964,1.20896,1.20956,118200000.0
2008-12-05 10:28:00,1.20947,1.20982,1.20918,1.20966,116800000.0
2008-12-05 10:29:00,1.20984,1.21,1.20941,1.20966,116800000.0
2008-12-05 10:30:00,1.20977,1.21097,1.20977,1.21097,154200000.0
2008-12-05 10:31:00,1.21105,1.21134,1.21067,1.2108,126000000.0
2008-12-05 10:32:00,1.21064,1.21093,1.21044,1.2105,84000000.0
2008-12-05 10:33:00,1.21031,1.21122,1.21007,1.21043,103800000.0
2008-12-05 10:34:00,1.21043,1.21115,1.2101,1.21017,118600000.0
2008-12-05 10:35:00,1.21056,1.211,1.2105,1.21069,98400000.0
2008-12-05 10:36:00,1.21063,1.21134,1.21063,1.21123,100600000.0
2008-12-05 10:37:00,1.21106,1.21132,1.21061,1.21061,143200000.0
2008-12-05 10:38:00,1.21072,1.211,1.21045,1.21077,79400000.0
2008-12-05 10:39:00,1.21152,1.21203,1.21133,1.21133,97400000.0
2008-12-05 10:40:00,1.21164,1.21202,1.21132,1.21153,110800000.0
2008-12-05 10:41:00,1.2106,1.211,1.2104,1.211,109800000.0
2008-12-05 10:42:00,1.21115,1.21148,1.21085,1.21102,109800000.0
2008-12-05 10:43:00,1.21123,1.21123,1.21078,1.21078,7600000.0
2008-12-05 10:44:00,1.211,1.211,1.21049,1.21083,109200000.0
2008-12-05 10:45:00,1.21067,1.2113,1.2105,1.21085,83000000.0
2008-12-05 10:46:00,1.21079,1.21126,1.21078,1.21126,62400000.0
2008-12-05 10:47:00,1.21154,1.21182,1.21126,1.21178,93200000.0
2008-12-05 10:48:00,1.21178,1.21229,1.21176,1.21179,41800000.0
2008-12-05 10:49:00,1.21168,1.21199,1.21157,1.21173,101400000.0
2008-12-05 10:50:00,1.21169,1.21219,1.21147,1.21159,122400000.0
2008-12-05 10:51:00,1.211,1.2113,1.2106,1.211,101000000.0
2008-12-05 10:52:00,1.21166,1.21225,1.21119,1.21155,101000000.0
2008-12-05 10:53:00,1.21152,1.21194,1.21147,1.21155,64800000.0
2008-12-05 10:54:00,1.2115,1.2123,1.2113,1.2123,115200000.0
2008-12-05 10:55:00,1.21165,1.21224,1.21165,1.21194,115200000.0
2008-12-05 10:56:00,1.21234,1.21264,1.21171,1.21171,95600000.0
2008-12-05 10:57:00,1.21178,1.21253,1.21178,1.21238,20200000.0
2008-12-05 10:58:00,1.21238,1.21273,1.21218,1.21249,12200000.0
2008-12-05 10:59:00,1.21249,1.21338,1.21238,1.21338,122600000.0
2008-12-05 11:00:00,1.21331,1.21331,1.21269,1.21269,100600000.0
2008-12-05 11:01:00,1.21248,1.2127,1.21237,1.21237,85400000.0
2008-12-05 11:02:00,1.2122,1.21239,1.21184,1.21184,86800000.0
2008-12-05 11:03:00,1.21114,1.21114,1.21035,1.21035,7200000.0
2008-12-05 11:04:00,1.21038,1.21058,1.21021,1.21043,121800000.0
2008-12-05 11:05:00,1.21036,1.21066,1.21029,1.21063,59000000.0
2008-12-05 11:06:00,1.21093,1.21173,1.21093,1.21158,68800000.0
2008-12-05 11:07:00,1.21112,1.21133,1.21091,1.21092,105400000.0
2008-12-05 11:08:00,1.21093,1.21143,1.21089,1.21128,48800000.0
2008-12-05 11:09:00,1.21127,1.21131,1.21103,1.21103,44400000.0
2008-12-05 11:10:00,1.21091,1.21147,1.21089,1.21147,38000000.0
2008-12-05 11:11:00,1.21137,1.21161,1.21103,1.21103,21000000.0
2008-12-05 11:12:00,1.21107,1.2114,1.21095,1.21123,20600000.0
2008-12-05 11:13:00,1.21148,1.21148,1.21083,1.21088,46200000.0
2008-12-05 11:14:00,1.21064,1.21087,1.21014,1.21014,22800000.0
2008-12-05 11:15:00,1.21015,1.21041,1.21002,1.21009,13000000.0
2008-12-05 11:16:00,1.20995,1.21052,1.20995,1.21052,10800000.0
2008-12-05 11:17:00,1.21009,1.21022,1.20969,1.20969,50400000.0
2008-12-05 11:18:00,1.20929,1.20939,1.209,1.20902,56600000.0
2008-12-05 11:19:00,1.20901,1.20936,1.20901,1.20936,32400000.0
2008-12-05 11:20:00,1.2091,1.2101,1.2088,1.2099,107200000.0
2008-12-05 11:21:00,1.2098,1.2101,1.20972,1.2099,107200000.0
2008-12-05 11:22:00,1.20978,1.2104,1.20966,1.20991,112600000.0
2008-12-05 11:23:00,1.20987,1.20995,1.20978,1.20995,86400000.0
2008-12-05 11:24:00,1.21027,1.21031,1.20998,1.21005,72800000.0
2008-12-05 11:25:00,1.20979,1.21028,1.20979,1.21013,89600000.0
2008-12-05 11:26:00,1.2094,1.2098,1.2093,1.2094,105400000.0
2008-12-05 11:27:00,1.21,1.21036,1.20984,1.21019,105400000.0
2008-12-05 11:28:00,1.21017,1.21057,1.20996,1.21002,122300000.0
2008-12-05 11:29:00,1.20968,1.21013,1.20967,1.21002,90000000.0
2008-12-05 11:30:00,1.21013,1.21013,1.20887,1.20929,78400000.0
2008-12-05 11:31:00,1.20882,1.20914,1.20876,1.20909,113000000.0
2008-12-05 11:32:00,1.20943,1.21017,1.20943,1.20982,116400000.0
2008-12-05 11:33:00,1.20985,1.20999,1.20934,1.20972,20800000.0
2008-12-05 11:34:00,1.20977,1.21039,1.20977,1.20999,85200000.0
2008-12-05 11:35:00,1.21011,1.21026,1.20993,1.21006,67400000.0
2008-12-05 11:36:00,1.21038,1.21081,1.21007,1.21046,105800000.0
2008-12-05 11:37:00,1.21025,1.21108,1.21024,1.21024,126600000.0
2008-12-05 11:38:00,1.21031,1.21047,1.21006,1.21047,99800000.0
2008-12-05 11:39:00,1.21086,1.21092,1.21053,1.21068,21800000.0
2008-12-05 11:40:00,1.21051,1.21107,1.20992,1.21104,48200000.0
2008-12-05 11:41:00,1.21107,1.21135,1.21076,1.21134,98400000.0
2008-12-05 11:42:00,1.21124,1.21135,1.21092,1.21122,79000000.0
2008-12-05 11:43:00,1.21101,1.21142,1.21085,1.21142,43400000.0
2008-12-05 11:44:00,1.2115,1.21153,1.2111,1.21111,74200000.0
2008-12-05 11:45:00,1.21068,1.21087,1.21025,1.21087,106600000.0
2008-12-05 11:46:00,1.21102,1.21125,1.21088,1.21094,113600000.0
2008-12-05 11:47:00,1.21135,1.21163,1.21111,1.21132,45600000.0
2008-12-05 11:48:00,1.21126,1.21236,1.21126,1.21181,110400000.0
2008-12-05 11:49:00,1.21194,1.21244,1.21176,1.21196,66400000.0
2008-12-05 11:50:00,1.2117,1.21183,1.2114,1.21148,59000000.0
2008-12-05 11:51:00,1.21132,1.21132,1.21098,1.21098,61200000.0
2008-12-05 11:52:00,1.21112,1.21174,1.21067,1.21174,81800000.0
2008-12-05 11:53:00,1.21162,1.21202,1.21128,1.2118,98000000.0
2008-12-05 11:54:00,1.21224,1.21224,1.21175,1.2122,99000000.0
2008-12-05 11:55:00,1.21166,1.21168,1.21067,1.21067,76800000.0
2008-12-05 11:56:00,1.21047,1.21085,1.21047,1.21068,75200000.0
2008-12-05 11:57:00,1.21047,1.21091,1.21025,1.21051,105400000.0
2008-12-05 11:58:00,1.21092,1.2113,1.21082,1.21111,109600000.0
2008-12-05 11:59:00,1.21165,1.21281,1.21162,1.21276,95800000.0
2008-12-05 12:00:00,1.21265,1.21289,1.21244,1.21253,104600000.0
2008-12-05 12:01:00,1.21268,1.21301,1.21245,1.21278,96600000.0
2008-12-05 12:02:00,1.21272,1.21316,1.21272,1.21292,41800000.0
2008-12-05 12:03:00,1.2104,1.2105,1.2099,1.2101,52200000.0
2008-12-05 12:04:00,1.21266,1.2129,1.2117,1.2117,52200000.0
2008-12-05 12:05:00,1.21208,1.21336,1.21208,1.21336,54200000.0
2008-12-05 12:06:00,1.21321,1.21332,1.21281,1.21286,120400000.0
2008-12-05 12:07:00,1.21275,1.21281,1.21246,1.21246,76800000.0
2008-12-05 12:08:00,1.21215,1.21247,1.21181,1.21225,104000000.0
2008-12-05 12:09:00,1.21189,1.21189,1.21084,1.21114,91200000.0
2008-12-05 12:10:00,1.21092,1.21112,1.21063,1.21072,44000000.0
2008-12-05 12:11:00,1.21068,1.21103,1.21045,1.21091,111400000.0
2008-12-05 12:12:00,1.21084,1.21113,1.21069,1.21092,104400000.0
2008-12-05 12:13:00,1.21074,1.21111,1.2107,1.21071,67600000.0
2008-12-05 12:14:00,1.21066,1.21104,1.2105,1.2105,91000000.0
2008-12-05 12:15:00,1.21046,1.21074,1.21024,1.21061,96200000.0
2008-12-05 12:16:00,1.21008,1.21023,1.20958,1.20965,122200000.0
2008-12-05 12:17:00,1.20952,1.21002,1.20952,1.20983,81600000.0
2008-12-05 12:18:00,1.21056,1.21056,1.2104,1.2104,3200000.0
2008-12-05 12:19:00,1.21096,1.21096,1.20939,1.20946,100400000.0
2008-12-05 12:20:00,1.2094,1.21002,1.20938,1.20984,118000000.0
2008-12-05 12:21:00,1.21034,1.21107,1.21012,1.21038,145400000.0
2008-12-05 12:22:00,1.21028,1.21056,1.20962,1.21003,104600000.0
2008-12-05 12:23:00,1.21023,1.21082,1.21011,1.21011,110800000.0
2008-12-05 12:24:00,1.21034,1.21096,1.20992,1.21042,93600000.0
2008-12-05 12:25:00,1.21029,1.21064,1.21007,1.21014,112200000.0
2008-12-05 12:26:00,1.21011,1.21011,1.20956,1.20993,105000000.0
2008-12-05 12:27:00,1.21009,1.21023,1.20962,1.20962,72200000.0
2008-12-05 12:28:00,1.20955,1.20955,1.20934,1.2094,41400000.0
2008-12-05 12:29:00,1.20959,1.21049,1.20959,1.21049,81800000.0
2008-12-05 12:30:00,1.21088,1.21105,1.21006,1.21006,73400000.0
2008-12-05 12:31:00,1.21022,1.21082,1.21022,1.21082,112200000.0
2008-12-05 12:32:00,1.21069,1.21114,1.21066,1.21084,127000000.0
2008-12-05 12:33:00,1.21116,1.21116,1.21084,1.21107,64600000.0
2008-12-05 12:34:00,1.21147,1.21163,1.21067,1.21163,10400000.0
2008-12-05 12:35:00,1.21139,1.21161,1.21104,1.21104,81400000.0
2008-12-05 12:36:00,1.21061,1.21061,1.21034,1.21034,65400000.0
2008-12-05 12:37:00,1.21052,1.21093,1.21052,1.21069,31200000.0
2008-12-05 12:38:00,1.2096,1.2097,1.2096,1.2097,107400000.0
2008-12-05 12:39:00,1.21078,1.21136,1.21077,1.21119,107400000.0
2008-12-05 12:40:00,1.211,1.21165,1.21078,1.21123,73800000.0
2008-12-05 12:41:00,1.21086,1.21151,1.21079,1.21144,107800000.0
2008-12-05 12:42:00,1.2109,1.21127,1.21071,1.21078,96400000.0
2008-12-05 12:43:00,1.2089,1.2091,1.2086,1.2088,74200000.0
2008-12-05 12:44:00,1.2086,1.2092,1.2085,1.2092,74200000.0
2008-12-05 12:45:00,1.21015,1.2109,1.21015,1.21032,74200000.0
2008-12-05 12:46:00,1.21034,1.21054,1.21009,1.21009,92800000.0
2008-12-05 12:47:00,1.21008,1.21044,1.21008,1.21027,111600000.0
2008-12-05 12:48:00,1.21082,1.21137,1.21082,1.21129,75600000.0
2008-12-05 12:49:00,1.21133,1.21133,1.21078,1.21109,19000000.0
2008-12-05 12:50:00,1.21132,1.21234,1.21132,1.21213,17400000.0
2008-12-05 12:51:00,1.21125,1.21125,1.21008,1.21008,23600000.0
2008-12-05 12:52:00,1.21024,1.21056,1.21023,1.21023,38200000.0
2008-12-05 12:53:00,1.20981,1.20993,1.20931,1.20949,14800000.0
2008-12-05 12:54:00,1.20974,1.21031,1.2097,1.21022,52400000.0
2008-12-05 12:55:00,1.21022,1.2112,1.21022,1.21114,49000000.0
2008-12-05 12:56:00,1.21164,1.21199,1.21151,1.21199,30800000.0
2008-12-05 12:57:00,1.21155,1.21155,1.2109,1.21119,9600000.0
2008-12-05 12:58:00,1.21042,1.21097,1.21029,1.21097,13000000.0
2008-12-05 12:59:00,1.211,1.211,1.2102,1.21084,6800000.0
2008-12-05 13:00:00,1.2103,1.21061,1.21014,1.21031,49800000.0
2008-12-05 13:01:00,1.21073,1.21111,1.2102,1.21084,13000000.0
2008-12-05 13:02:00,1.21078,1.21093,1.21078,1.2109,65800000.0
2008-12-05 13:03:00,1.21069,1.21069,1.21039,1.21054,30000000.0
2008-12-05 13:04:00,1.21058,1.21058,1.21012,1.21051,22800000.0
2008-12-05 13:05:00,1.21044,1.21071,1.21026,1.21029,32000000.0
2008-12-05 13:06:00,1.21052,1.21098,1.21024,1.21025,105800000.0
2008-12-05 13:07:00,1.2102,1.21095,1.2102,1.21095,40800000.0
2008-12-05 13:08:00,1.21134,1.2115,1.21127,1.2115,31600000.0
2008-12-05 13:09:00,1.21117,1.21119,1.21061,1.21103,70000000.0
2008-12-05 13:10:00,1.21114,1.21268,1.21114,1.21199,103600000.0
2008-12-05 13:11:00,1.21165,1.21165,1.21134,1.21151,63600000.0
2008-12-05 13:12:00,1.21143,1.21177,1.21143,1.21143,21200000.0
2008-12-05 13:13:00,1.21157,1.21187,1.21149,1.21167,18000000.0
2008-12-05 13:14:00,1.21149,1.21151,1.21118,1.21118,5200000.0
2008-12-05 13:15:00,1.21126,1.21151,1.21123,1.21147,16800000.0
2008-12-05 13:16:00,1.21085,1.21122,1.21046,1.21046,39400000.0
2008-12-05 13:17:00,1.21007,1.21057,1.20993,1.21057,6800000.0
2008-12-05 13:18:00,1.21042,1.21089,1.21013,1.21014,77400000.0
2008-12-05 13:19:00,1.21037,1.21095,1.21032,1.21095,44000000.0
2008-12-05 13:20:00,1.21113,1.21143,1.21107,1.21138,81400000.0
2008-12-05 13:21:00,1.21096,1.21096,1.21027,1.21027,20600000.0
2008-12-05 13:22:00,1.20976,1.21013,1.20971,1.20974,16400000.0
2008-12-05 13:23:00,1.2101,1.21056,1.20996,1.21013,46200000.0
2008-12-05 13:24:00,1.21022,1.21061,1.21016,1.21042,90200000.0
2008-12-05 13:25:00,1.21042,1.21062,1.20982,1.20982,68000000.0
2008-12-05 13:26:00,1.20952,1.20993,1.20952,1.20988,34400000.0
2008-12-05 13:27:00,1.20999,1.21027,1.20994,1.21,112200000.0
2008-12-05 13:28:00,1.20997,1.2101,1.20962,1.20962,16000000.0
2008-12-05 13:29:00,1.2101,1.21037,1.2101,1.21024,30800000.0
2008-12-05 13:30:00,1.21055,1.21125,1.21055,1.21115,30200000.0
2008-12-05 13:31:00,1.21132,1.21205,1.21128,1.2116,46000000.0
2008-12-05 13:32:00,1.21167,1.21168,1.2112,1.2112,51200000.0
2008-12-05 13:33:00,1.21103,1.21122,1.21092,1.21093,71000000.0
2008-12-05 13:34:00,1.21095,1.21095,1.21031,1.21037,15800000.0
2008-12-05 13:35:00,1.21045,1.21045,1.21011,1.21018,14800000.0
2008-12-05 13:36:00,1.2089,1.2096,1.2089,1.2095,36400000.0
2008-12-05 13:37:00,1.21012,1.21033,1.20993,1.20993,36400000.0
2008-12-05 13:38:00,1.21051,1.2107,1.21025,1.2107,11200000.0
2008-12-05 13:39:00,1.21058,1.21058,1.21022,1.21027,40000000.0
2008-12-05 13:40:00,1.21056,1.21094,1.21035,1.21069,40200000.0
2008-12-05 13:41:00,1.21053,1.21053,1.21005,1.21005,21000000.0
2008-12-05 13:42:00,1.2079,1.2089,1.2079,1.2086,20400000.0
2008-12-05 13:43:00,1.20937,1.20981,1.20937,1.20946,20400000.0
2008-12-05 13:44:00,1.20928,1.20943,1.20904,1.20925,6800000.0
2008-12-05 13:45:00,1.20935,1.20975,1.20922,1.20928,45800000.0
2008-12-05 13:46:00,1.20927,1.2094,1.20912,1.2094,25000000.0
2008-12-05 13:47:00,1.20939,1.20969,1.20923,1.20949,13400000.0
2008-12-05 13:48:00,1.20948,1.20955,1.20938,1.20943,32400000.0
2008-12-05 13:49:00,1.20941,1.20955,1.20931,1.20955,23000000.0
2008-12-05 13:50:00,1.20937,1.20951,1.20911,1.20951,17400000.0
2008-12-05 13:51:00,1.20982,1.21022,1.20978,1.21007,47600000.0
2008-12-05 13:52:00,1.21002,1.21002,1.2094,1.20978,22000000.0
2008-12-05 13:53:00,1.20979,1.21008,1.20979,1.21008,25600000.0
2008-12-05 13:54:00,1.21028,1.21049,1.21028,1.21049,34200000.0
2008-12-05 13:55:00,1.21068,1.21069,1.21035,1.21035,26600000.0
2008-12-05 13:56:00,1.21058,1.21134,1.21058,1.21134,32000000.0
2008-12-05 13:57:00,1.21114,1.21132,1.21081,1.21132,20600000.0
2008-12-05 13:58:00,1.21126,1.21151,1.21119,1.21146,63800000.0
2008-12-05 13:59:00,1.21176,1.21198,1.21162,1.21198,38200000.0
2008-12-05 14:00:00,1.2078,1.2081,1.2073,1.2073,83400000.0
2008-12-05 14:01:00,1.21141,1.21185,1.21138,1.21153,83400000.0
2008-12-05 14:02:00,1.21091,1.21091,1.21036,1.21073,29200000.0
2008-12-05 14:03:00,1.21076,1.21076,1.21006,1.21006,19000000.0
2008-12-05 14:04:00,1.20992,1.211,1.20992,1.211,15200000.0
2008-12-05 14:05:00,1.21112,1.21197,1.21112,1.21195,8400000.0
2008-12-05 14:06:00,1.21237,1.21237,1.21174,1.21218,50400000.0
2008-12-05 14:07:00,1.21124,1.21184,1.21081,1.21104,20000000.0
2008-12-05 14:08:00,1.21109,1.21129,1.211,1.211,67200000.0
2008-12-05 14:09:00,1.21094,1.2111,1.21083,1.2111,8200000.0
2008-12-05 14:10:00,1.21084,1.2114,1.21084,1.2114,15400000.0
2008-12-05 14:11:00,1.21124,1.21161,1.21118,1.21118,100600000.0
2008-12-05 14:12:00,1.21147,1.21147,1.211,1.211,56400000.0
2008-12-05 14:13:00,1.21096,1.211,1.21066,1.2108,28400000.0
2008-12-05 14:14:00,1.21099,1.21104,1.21099,1.21104,2600000.0
2008-12-05 14:15:00,1.21143,1.21143,1.21125,1.2113,6600000.0
2008-12-05 14:16:00,1.2113,1.21194,1.21095,1.21103,54400000.0
2008-12-05 14:17:00,1.21096,1.21215,1.21096,1.21168,43600000.0
2008-12-05 14:18:00,1.21165,1.21165,1.21081,1.21093,13000000.0
2008-12-05 14:19:00,1.21089,1.21096,1.21061,1.21061,43200000.0
2008-12-05 14:20:00,1.21077,1.21115,1.21077,1.21097,6600000.0
2008-12-05 14:21:00,1.21071,1.21096,1.2101,1.2101,18000000.0
2008-12-05 14:22:00,1.21009,1.21015,1.20983,1.21005,46000000.0
2008-12-05 14:23:00,1.2077,1.2085,1.2075,1.2075,107800000.0
2008-12-05 14:24:00,1.21005,1.21066,1.20991,1.21028,107800000.0
2008-12-05 14:25:00,1.21016,1.21019,1.21,1.21009,51000000.0
2008-12-05 14:26:00,1.21009,1.21052,1.20996,1.2104,69200000.0
2008-12-05 14:27:00,1.20979,1.21004,1.20933,1.21004,49000000.0
2008-12-05 14:28:00,1.20987,1.20987,1.20932,1.20987,8200000.0
2008-12-05 14:29:00,1.20923,1.20974,1.20901,1.20974,34600000.0
2008-12-05 14:30:00,1.2095,1.20983,1.20939,1.20939,27400000.0
2008-12-05 14:31:00,1.20917,1.20928,1.20898,1.20909,93800000.0
2008-12-05 14:32:00,1.20881,1.20928,1.20866,1.20883,50600000.0
2008-12-05 14:33:00,1.20899,1.20936,1.20899,1.20936,17400000.0
2008-12-05 14:34:00,1.20942,1.20952,1.20928,1.20928,8800000.0
2008-12-05 14:35:00,1.20927,1.2093,1.20927,1.2093,2600000.0
2008-12-05 14:36:00,1.20954,1.20969,1.20926,1.20969,7200000.0
2008-12-05 14:37:00,1.2096,1.20994,1.20952,1.20968,16800000.0
2008-12-05 14:38:00,1.20944,1.20944,1.20874,1.20887,32200000.0
2008-12-05 14:39:00,1.20873,1.20905,1.20828,1.20828,84800000.0
2008-12-05 14:40:00,1.20875,1.20909,1.20875,1.20899,25400000.0
2008-12-05 14:41:00,1.20891,1.20891,1.20827,1.20827,18800000.0
2008-12-05 14:42:00,1.20832,1.20903,1.20832,1.20903,12800000.0
2008-12-05 14:43:00,1.20896,1.20923,1.20852,1.2091,10400000.0
2008-12-05 14:44:00,1.20899,1.20899,1.20821,1.20874,10000000.0
2008-12-05 14:45:00,1.20918,1.20924,1.20885,1.20904,46400000.0
2008-12-05 14:46:00,1.20941,1.20982,1.20916,1.2096,60400000.0
2008-12-05 14:47:00,1.20939,1.20958,1.20936,1.2094,31800000.0
2008-12-05 14:48:00,1.20926,1.20937,1.20879,1.20879,29000000.0
2008-12-05 14:49:00,1.20845,1.20845,1.20804,1.20823,34400000.0
2008-12-05 14:50:00,1.20822,1.2088,1.20818,1.20873,99600000.0
2008-12-05 14:51:00,1.20847,1.20922,1.20824,1.20862,63000000.0
2008-12-05 14:52:00,1.20908,1.21009,1.20866,1.21009,58800000.0
2008-12-05 14:53:00,1.21051,1.21081,1.20977,1.21057,104600000.0
2008-12-05 14:54:00,1.20982,1.20982,1.20934,1.20963,17400000.0
2008-12-05 14:55:00,1.20985,1.21013,1.20974,1.20996,15600000.0
2008-12-05 14:56:00,1.2061,1.2063,1.2051,1.2063,144400000.0
2008-12-05 14:57:00,1.20981,1.21001,1.20957,1.20967,144400000.0
2008-12-05 14:58:00,1.20953,1.20985,1.20924,1.20932,62000000.0
2008-12-05 14:59:00,1.20886,1.20932,1.20824,1.20824,19600000.0
2008-12-05 15:00:00,1.20772,1.2083,1.20772,1.20805,33800000.0
2008-12-05 15:01:00,1.2074,1.2075,1.20689,1.20689,17200000.0
2008-12-05 15:02:00,1.20693,1.20746,1.20693,1.20729,21600000.0
2008-12-05 15:03:00,1.20731,1.20739,1.20587,1.20587,81800000.0
2008-12-05 15:04:00,1.20575,1.20639,1.20574,1.20639,104400000.0
2008-12-05 15:05:00,1.20684,1.2071,1.20669,1.20669,64200000.0
2008-12-05 15:06:00,1.20621,1.20625,1.20593,1.20625,86200000.0
2008-12-05 15:07:00,1.20594,1.20654,1.20594,1.20654,97600000.0
2008-12-05 15:08:00,1.2068,1.20723,1.2068,1.20722,14600000.0
2008-12-05 15:09:00,1.20687,1.20687,1.20665,1.20665,7600000.0
2008-12-05 15:10:00,1.20583,1.20633,1.20576,1.20591,41200000.0
2008-12-05 15:11:00,1.20587,1.2063,1.20587,1.2063,32600000.0
2008-12-05 15:12:00,1.2061,1.20668,1.2061,1.20641,36000000.0
2008-12-05 15:13:00,1.20674,1.20716,1.20664,1.20664,33200000.0
2008-12-05 15:14:00,1.20631,1.20631,1.2058,1.20585,38800000.0
2008-12-05 15:15:00,1.20607,1.20712,1.20607,1.20697,29200000.0
2008-12-05 15:16:00,1.20705,1.20705,1.20578,1.20578,39000000.0
2008-12-05 15:17:00,1.20557,1.20606,1.20552,1.2056,51800000.0
2008-12-05 15:18:00,1.2069,1.20721,1.20679,1.20689,6200000.0
2008-12-05 15:19:00,1.20707,1.20769,1.207,1.207,67200000.0
2008-12-05 15:20:00,1.20723,1.20752,1.20701,1.20702,53200000.0
2008-12-05 15:21:00,1.20689,1.20699,1.20678,1.20682,48800000.0
2008-12-05 15:22:00,1.20673,1.2073,1.20673,1.2073,26800000.0
2008-12-05 15:23:00,1.20794,1.20823,1.20782,1.20782,58800000.0
2008-12-05 15:24:00,1.20724,1.20835,1.20724,1.20835,52200000.0
2008-12-05 15:25:00,1.20879,1.20911,1.20856,1.20856,95800000.0
2008-12-05 15:26:00,1.2075,1.20775,1.20681,1.20754,131600000.0
2008-12-05 15:27:00,1.20745,1.2078,1.20723,1.20741,92200000.0
2008-12-05 15:28:00,1.20631,1.20663,1.20615,1.20631,114200000.0
2008-12-05 15:29:00,1.20642,1.20664,1.2058,1.20595,12000000.0
2008-12-05 15:30:00,1.20456,1.20491,1.20277,1.20443,17800000.0
2008-12-05 15:31:00,1.20537,1.20696,1.20537,1.20696,31000000.0
2008-12-05 15:32:00,1.20724,1.2092,1.20724,1.20781,34200000.0
2008-12-05 15:33:00,1.2073,1.20771,1.20693,1.20728,61600000.0
2008-12-05 15:34:00,1.20734,1.2075,1.20632,1.20632,110200000.0
2008-12-05 15:35:00,1.20648,1.20804,1.20648,1.2075,38600000.0
2008-12-05 15:36:00,1.20766,1.20766,1.20674,1.20706,17000000.0
2008-12-05 15:37:00,1.20725,1.20768,1.20669,1.20717,87200000.0
2008-12-05 15:38:00,1.2067,1.20738,1.2067,1.20738,82600000.0
2008-12-05 15:39:00,1.206,1.20662,1.206,1.20662,54600000.0
2008-12-05 15:40:00,1.20766,1.20782,1.20731,1.20774,38000000.0
2008-12-05 15:41:00,1.20697,1.20697,1.20638,1.20638,86000000.0
2008-12-05 15:42:00,1.20636,1.20637,1.20588,1.20613,79800000.0
2008-12-05 15:43:00,1.2053,1.2053,1.20402,1.20427,9600000.0
2008-12-05 15:44:00,1.20476,1.20551,1.20455,1.20533,10400000.0
2008-12-05 15:45:00,1.20645,1.20652,1.20616,1.20616,66200000.0
2008-12-05 15:46:00,1.20666,1.20666,1.20605,1.20605,21200000.0
2008-12-05 15:47:00,1.20673,1.20733,1.20673,1.20733,12000000.0
2008-12-05 15:48:00,1.20707,1.20707,1.20635,1.207,48800000.0
2008-12-05 15:49:00,1.2076,1.20831,1.2076,1.20799,57600000.0
2008-12-05 15:50:00,1.20679,1.20707,1.20638,1.20652,15400000.0
2008-12-05 15:51:00,1.20671,1.20688,1.20594,1.20672,28600000.0
2008-12-05 15:52:00,1.20541,1.20573,1.20514,1.20573,14800000.0
2008-12-05 15:53:00,1.20593,1.20593,1.20467,1.20496,48800000.0
2008-12-05 15:54:00,1.20593,1.20593,1.20498,1.2059,21800000.0
2008-12-05 15:55:00,1.20587,1.20623,1.20563,1.20623,11000000.0
2008-12-05 15:56:00,1.20628,1.20655,1.20588,1.20647,10600000.0
2008-12-05 15:57:00,1.20678,1.20678,1.2057,1.2057,21600000.0
2008-12-05 15:58:00,1.20476,1.20476,1.20443,1.20466,18800000.0
2008-12-05 15:59:00,1.20469,1.20478,1.20412,1.20425,22800000.0
2008-12-05 16:00:00,1.20503,1.20569,1.20484,1.20506,22800000.0
2008-12-05 16:01:00,1.20444,1.20482,1.20418,1.20475,12000000.0
2008-12-05 16:02:00,1.20479,1.20484,1.2046,1.20484,14000000.0
2008-12-05 16:03:00,1.20461,1.20551,1.20448,1.20551,17600000.0
2008-12-05 16:04:00,1.20575,1.20598,1.205,1.20515,16400000.0
2008-12-05 16:05:00,1.20521,1.20618,1.20504,1.20618,19400000.0
2008-12-05 16:06:00,1.20548,1.20579,1.2051,1.2051,10800000.0
2008-12-05 16:07:00,1.20508,1.20508,1.20439,1.20468,11000000.0
2008-12-05 16:08:00,1.20494,1.20638,1.20494,1.20549,13200000.0
2008-12-05 16:09:00,1.20519,1.20614,1.20519,1.20572,22600000.0
2008-12-05 16:10:00,1.20553,1.20565,1.20488,1.20542,11000000.0
2008-12-05 16:11:00,1.20558,1.20583,1.20543,1.20583,23200000.0
2008-12-05 16:12:00,1.20559,1.20559,1.20433,1.20496,15800000.0
2008-12-05 16:13:00,1.20489,1.20535,1.20432,1.20535,28600000.0
2008-12-05 16:14:00,1.20591,1.20599,1.20462,1.20462,10000000.0
2008-12-05 16:15:00,1.20448,1.20448,1.20378,1.20381,16600000.0
2008-12-05 16:16:00,1.20379,1.20413,1.20372,1.20375,19800000.0
2008-12-05 16:17:00,1.20367,1.20468,1.20366,1.20421,17600000.0
2008-12-05 16:18:00,1.20399,1.20461,1.20355,1.20355,20400000.0
2008-12-05 16:19:00,1.20349,1.20387,1.20305,1.20379,24800000.0
2008-12-05 16:20:00,1.20447,1.20447,1.20414,1.2042,13200000.0
2008-12-05 16:21:00,1.20361,1.20407,1.2034,1.20386,22400000.0
2008-12-05 16:22:00,1.20467,1.20579,1.20467,1.2056,8000000.0
2008-12-05 16:23:00,1.2047,1.20513,1.20444,1.20512,10600000.0
2008-12-05 16:24:00,1.20593,1.2073,1.20593,1.20679,26600000.0
2008-12-05 16:25:00,1.20647,1.20685,1.20592,1.20592,13400000.0
2008-12-05 16:26:00,1.20558,1.20599,1.20546,1.20599,12000000.0
2008-12-05 16:27:00,1.20613,1.20684,1.20613,1.20684,44800000.0
2008-12-05 16:28:00,1.20656,1.20725,1.20656,1.20668,18600000.0
2008-12-05 16:29:00,1.20665,1.20735,1.20659,1.20659,11000000.0
2008-12-05 16:30:00,1.2061,1.2061,1.20571,1.2058,10600000.0
2008-12-05 16:31:00,1.20683,1.20692,1.20667,1.2068,11000000.0
2008-12-05 16:32:00,1.20694,1.20724,1.20688,1.20705,25200000.0
2008-12-05 16:33:00,1.20632,1.20666,1.20608,1.20661,11600000.0
2008-12-05 16:34:00,1.20656,1.20656,1.20558,1.20616,17600000.0
2008-12-05 16:35:00,1.20557,1.20631,1.20557,1.20566,22200000.0
2008-12-05 16:36:00,1.20538,1.20561,1.20517,1.20561,29000000.0
2008-12-05 16:37:00,1.2061,1.20651,1.20594,1.20642,19200000.0
2008-12-05 16:38:00,1.20615,1.20724,1.20615,1.20705,16200000.0
2008-12-05 16:39:00,1.20698,1.20701,1.20667,1.20667,14200000.0
2008-12-05 16:40:00,1.20673,1.20681,1.20602,1.20671,14600000.0
2008-12-05 16:41:00,1.20662,1.20699,1.20611,1.20611,10600000.0
2008-12-05 16:42:00,1.20593,1.20623,1.20569,1.20592,16000000.0
2008-12-05 16:43:00,1.2055,1.20606,1.20528,1.20606,21600000.0
2008-12-05 16:44:00,1.20597,1.20631,1.2057,1.2057,30200000.0
2008-12-05 16:45:00,1.20576,1.20653,1.20576,1.20607,17400000.0
2008-12-05 16:46:00,1.20579,1.20655,1.20551,1.20647,11600000.0
2008-12-05 16:47:00,1.20518,1.2052,1.20436,1.20499,20000000.0
2008-12-05 16:48:00,1.20538,1.20631,1.20531,1.20577,20400000.0
2008-12-05 16:49:00,1.2055,1.2055,1.20444,1.2048,24000000.0
2008-12-05 16:50:00,1.2052,1.20554,1.20483,1.20483,16600000.0
2008-12-05 16:51:00,1.20478,1.2058,1.20478,1.20553,36200000.0
2008-12-05 16:52:00,1.20589,1.20589,1.20514,1.20532,11600000.0
2008-12-05 16:53:00,1.20558,1.20558,1.20457,1.20457,23800000.0
2008-12-05 16:54:00,1.20406,1.20445,1.20406,1.20433,18400000.0
2008-12-05 16:55:00,1.20426,1.20453,1.20403,1.2043,20200000.0
2008-12-05 16:56:00,1.20462,1.20526,1.20462,1.20477,15200000.0
2008-12-05 16:57:00,1.20501,1.20584,1.20496,1.20574,26400000.0
2008-12-05 16:58:00,1.2094,1.2102,1.2089,1.2098,18600000.0
2008-12-05 16:59:00,1.20603,1.20612,1.20498,1.20612,18600000.0
2008-12-05 17:00:00,1.20454,1.20454,1.20426,1.20446,22200000.0
2008-12-05 17:01:00,1.20405,1.20487,1.20405,1.20464,11800000.0
2008-12-05 17:02:00,1.20438,1.20515,1.20438,1.20488,21800000.0
2008-12-05 17:03:00,1.20517,1.20588,1.20517,1.20584,14400000.0
2008-12-05 17:04:00,1.20606,1.20677,1.20518,1.20677,26600000.0
2008-12-05 17:05:00,1.20637,1.20682,1.20637,1.20682,26000000.0
2008-12-05 17:06:00,1.20679,1.20679,1.20588,1.20597,12600000.0
2008-12-05 17:07:00,1.20655,1.20655,1.20564,1.20618,16400000.0
2008-12-05 17:08:00,1.20751,1.20818,1.20751,1.20818,18200000.0
2008-12-05 17:09:00,1.20766,1.20772,1.20663,1.20688,25200000.0
2008-12-05 17:10:00,1.2066,1.20762,1.2066,1.2076,19800000.0
2008-12-05 17:11:00,1.2074,1.20748,1.20665,1.20665,20800000.0
2008-12-05 17:12:00,1.20706,1.20818,1.20706,1.20759,26600000.0
2008-12-05 17:13:00,1.20639,1.20667,1.20576,1.20667,11800000.0
2008-12-05 17:14:00,1.20655,1.20655,1.20556,1.20565,9800000.0
2008-12-05 17:15:00,1.20609,1.20746,1.20609,1.20746,18000000.0
2008-12-05 17:16:00,1.20624,1.20656,1.20609,1.2064,15600000.0
2008-12-05 17:17:00,1.20652,1.20881,1.20652,1.20881,15800000.0
2008-12-05 17:18:00,1.20947,1.20947,1.20871,1.20915,24400000.0
2008-12-05 17:19:00,1.2096,1.2096,1.20891,1.20949,16200000.0
2008-12-05 17:20:00,1.20909,1.20927,1.20851,1.20856,17400000.0
2008-12-05 17:21:00,1.20775,1.2083,1.2075,1.20819,25600000.0
2008-12-05 17:22:00,1.20852,1.2092,1.20852,1.20907,13000000.0
2008-12-05 17:23:00,1.20914,1.20914,1.20739,1.20751,21000000.0
2008-12-05 17:24:00,1.20756,1.20832,1.20737,1.20757,25400000.0
2008-12-05 17:25:00,1.20791,1.20882,1.20791,1.20815,16600000.0
2008-12-05 17:26:00,1.20831,1.20936,1.20816,1.20916,11400000.0
2008-12-05 17:27:00,1.20856,1.20856,1.20714,1.20799,23000000.0
2008-12-05 17:28:00,1.20869,1.20953,1.20869,1.20936,13600000.0
2008-12-05 17:29:00,1.20921,1.20921,1.2085,1.2085,12600000.0
2008-12-05 17:30:00,1.20851,1.20929,1.20833,1.20895,16800000.0
2008-12-05 17:31:00,1.20923,1.20923,1.20809,1.20814,20200000.0
2008-12-05 17:32:00,1.20825,1.20853,1.20795,1.2082,27000000.0
2008-12-05 17:33:00,1.2083,1.20869,1.20784,1.20789,22200000.0
2008-12-05 17:34:00,1.20785,1.20839,1.20766,1.2083,17200000.0
2008-12-05 17:35:00,1.20832,1.20911,1.20824,1.20882,10000000.0
2008-12-05 17:36:00,1.20893,1.20903,1.20873,1.20878,14400000.0
2008-12-05 17:37:00,1.20911,1.20939,1.2087,1.2087,23800000.0
2008-12-05 17:38:00,1.20827,1.20894,1.20819,1.20819,19800000.0
2008-12-05 17:39:00,1.20752,1.20938,1.20752,1.20938,14000000.0
2008-12-05 17:40:00,1.20962,1.20962,1.20879,1.20882,14200000.0
2008-12-05 17:41:00,1.20879,1.20899,1.20879,1.20886,17400000.0
2008-12-05 17:42:00,1.20901,1.20951,1.20901,1.20951,11400000.0
2008-12-05 17:43:00,1.20914,1.21006,1.20914,1.21006,15400000.0
2008-12-05 17:44:00,1.21052,1.21053,1.2098,1.21024,29800000.0
2008-12-05 17:45:00,1.21,1.21052,1.2096,1.21004,24000000.0
2008-12-05 17:46:00,1.20987,1.21066,1.20955,1.21066,13600000.0
2008-12-05 17:47:00,1.2107,1.21122,1.21052,1.21122,9400000.0
2008-12-05 17:48:00,1.21091,1.21109,1.21056,1.21056,11400000.0
2008-12-05 17:49:00,1.21054,1.21146,1.21029,1.21146,16800000.0
2008-12-05 17:50:00,1.21099,1.21099,1.21033,1.21038,17200000.0
2008-12-05 17:51:00,1.21028,1.21063,1.20944,1.20944,22600000.0
2008-12-05 17:52:00,1.20962,1.21002,1.20936,1.20997,12800000.0
2008-12-05 17:53:00,1.21086,1.21096,1.21025,1.21025,19400000.0
2008-12-05 17:54:00,1.21118,1.21126,1.21,1.21,20600000.0
2008-12-05 17:55:00,1.20974,1.21054,1.20966,1.21037,18600000.0
2008-12-05 17:56:00,1.20958,1.21037,1.20958,1.21029,19200000.0
2008-12-05 17:57:00,1.21077,1.21077,1.2091,1.20996,8200000.0
2008-12-05 17:58:00,1.20941,1.21025,1.20941,1.20993,12800000.0
2008-12-05 17:59:00,1.20967,1.21085,1.20958,1.21038,8400000.0
2008-12-05 18:00:00,1.21098,1.21218,1.21098,1.21218,14800000.0
2008-12-05 18:01:00,1.21226,1.21246,1.21172,1.21242,25600000.0
2008-12-05 18:02:00,1.21257,1.21298,1.21169,1.21169,16200000.0
2008-12-05 18:03:00,1.21202,1.21224,1.21145,1.212,29800000.0
2008-12-05 18:04:00,1.212,1.212,1.21134,1.21168,25200000.0
2008-12-05 18:05:00,1.21157,1.2116,1.21091,1.21125,14200000.0
2008-12-05 18:06:00,1.21118,1.21118,1.21052,1.21063,28000000.0
2008-12-05 18:07:00,1.21015,1.21015,1.20885,1.20885,39600000.0
2008-12-05 18:08:00,1.20942,1.20942,1.20878,1.20912,22200000.0
2008-12-05 18:09:00,1.20901,1.2091,1.20854,1.20907,27600000.0
2008-12-05 18:10:00,1.20845,1.20894,1.20829,1.20894,10600000.0
2008-12-05 18:11:00,1.20856,1.20975,1.20849,1.20922,20400000.0
2008-12-05 18:12:00,1.20959,1.21046,1.20959,1.2102,12400000.0
2008-12-05 18:13:00,1.20966,1.2101,1.2094,1.21003,11000000.0
2008-12-05 18:14:00,1.21002,1.21002,1.20829,1.20829,7400000.0
2008-12-05 18:15:00,1.20903,1.20968,1.20903,1.20944,28000000.0
2008-12-05 18:16:00,1.20952,1.20999,1.20914,1.2096,20600000.0
2008-12-05 18:17:00,1.21,1.21,1.20817,1.20817,25200000.0
2008-12-05 18:18:00,1.20799,1.20959,1.20799,1.20959,19600000.0
2008-12-05 18:19:00,1.20962,1.20995,1.20945,1.20958,18200000.0
2008-12-05 18:20:00,1.21009,1.21031,1.20958,1.20993,20400000.0
2008-12-05 18:21:00,1.20989,1.20989,1.20943,1.20947,12000000.0
2008-12-05 18:22:00,1.2096,1.2101,1.20944,1.2101,10000000.0
2008-12-05 18:23:00,1.21012,1.21161,1.21012,1.21133,18400000.0
2008-12-05 18:24:00,1.21141,1.21157,1.21094,1.21094,28400000.0
2008-12-05 18:25:00,1.21038,1.21095,1.20955,1.20985,22400000.0
2008-12-05 18:26:00,1.20942,1.20996,1.20891,1.20891,14000000.0
2008-12-05 18:27:00,1.20908,1.21025,1.20907,1.21025,20000000.0
2008-12-05 18:28:00,1.20933,1.20962,1.20904,1.20935,24400000.0
2008-12-05 18:29:00,1.20967,1.20972,1.20874,1.20944,16600000.0
2008-12-05 18:30:00,1.20942,1.20959,1.2093,1.20956,16800000.0
2008-12-05 18:31:00,1.20962,1.2099,1.20916,1.20916,11400000.0
2008-12-05 18:32:00,1.20936,1.20936,1.20892,1.20892,16800000.0
2008-12-05 18:33:00,1.20847,1.20982,1.20847,1.20976,16000000.0
2008-12-05 18:34:00,1.20991,1.21014,1.20978,1.20983,28200000.0
2008-12-05 18:35:00,1.20935,1.20993,1.20935,1.20946,26200000.0
2008-12-05 18:36:00,1.20974,1.20974,1.20919,1.20935,10000000.0
2008-12-05 18:37:00,1.20876,1.20918,1.20758,1.20758,13600000.0
2008-12-05 18:38:00,1.20534,1.20879,1.20534,1.20879,28400000.0
2008-12-05 18:39:00,1.20973,1.20986,1.20928,1.20928,21800000.0
2008-12-05 18:40:00,1.20941,1.20941,1.20863,1.20904,11000000.0
2008-12-05 18:41:00,1.20901,1.20929,1.20901,1.20925,11000000.0
2008-12-05 18:42:00,1.20931,1.20997,1.20855,1.20855,13600000.0
2008-12-05 18:43:00,1.20768,1.20912,1.20746,1.20912,14200000.0
2008-12-05 18:44:00,1.20979,1.20979,1.20742,1.20901,11800000.0
2008-12-05 18:45:00,1.20879,1.20901,1.20801,1.20801,25200000.0
2008-12-05 18:46:00,1.20802,1.20802,1.2077,1.2077,26800000.0
2008-12-05 18:47:00,1.20703,1.20748,1.20682,1.20748,10000000.0
2008-12-05 18:48:00,1.20871,1.20923,1.2087,1.20923,9400000.0
2008-12-05 18:49:00,1.20907,1.20918,1.20862,1.20862,26200000.0
2008-12-05 18:50:00,1.20871,1.2093,1.20871,1.2093,13800000.0
2008-12-05 18:51:00,1.2093,1.2093,1.20766,1.20784,15200000.0
2008-12-05 18:52:00,1.20826,1.20901,1.20826,1.20901,18800000.0
2008-12-05 18:53:00,1.20838,1.20853,1.20787,1.20787,3600000.0
2008-12-05 18:54:00,1.20798,1.20859,1.20779,1.20806,15000000.0
2008-12-05 18:55:00,1.20828,1.20941,1.20828,1.20858,21000000.0
2008-12-05 18:56:00,1.20825,1.20825,1.20734,1.20751,12600000.0
2008-12-05 18:57:00,1.2057,1.2058,1.2051,1.2052,27800000.0
2008-12-05 18:58:00,1.20763,1.20794,1.2075,1.20769,27800000.0
2008-12-05 18:59:00,1.20725,1.20725,1.20634,1.20654,18600000.0
2008-12-05 19:00:00,1.20685,1.20848,1.20685,1.20848,18600000.0
2008-12-05 19:01:00,1.20856,1.20929,1.20856,1.20905,13000000.0
2008-12-05 19:02:00,1.20865,1.20911,1.20847,1.20856,16800000.0
2008-12-05 19:03:00,1.20839,1.2085,1.20839,1.2085,10400000.0
2008-12-05 19:04:00,1.20827,1.20827,1.20804,1.20804,10600000.0
2008-12-05 19:05:00,1.2078,1.20795,1.20757,1.20795,17200000.0
2008-12-05 19:06:00,1.2075,1.20804,1.2075,1.20785,12000000.0
2008-12-05 19:07:00,1.20818,1.20818,1.2075,1.20782,14400000.0
2008-12-05 19:08:00,1.20742,1.20786,1.20725,1.20752,19600000.0
2008-12-05 19:09:00,1.20687,1.20736,1.20654,1.20713,8800000.0
2008-12-05 19:10:00,1.20725,1.2074,1.20715,1.20727,11000000.0
2008-12-05 19:11:00,1.20662,1.20712,1.20662,1.20696,7400000.0
2008-12-05 19:12:00,1.20687,1.20689,1.20634,1.20638,15600000.0
2008-12-05 19:13:00,1.20698,1.20722,1.20693,1.20693,17200000.0
2008-12-05 19:14:00,1.20708,1.2074,1.20705,1.20713,28200000.0
2008-12-05 19:15:00,1.2072,1.20763,1.20696,1.20726,18200000.0
2008-12-05 19:16:00,1.20808,1.20821,1.20761,1.20761,14400000.0
2008-12-05 19:17:00,1.20763,1.20822,1.20741,1.20758,18400000.0
2008-12-05 19:18:00,1.2078,1.20786,1.20747,1.20776,11600000.0
2008-12-05 19:19:00,1.20826,1.20826,1.20681,1.20681,8400000.0
2008-12-05 19:20:00,1.20631,1.20683,1.206,1.206,30000000.0
2008-12-05 19:21:00,1.20744,1.20826,1.20744,1.2079,24400000.0
2008-12-05 19:22:00,1.2089,1.2089,1.20688,1.20688,7400000.0
2008-12-05 19:23:00,1.20631,1.20647,1.20618,1.20626,7600000.0
2008-12-05 19:24:00,1.20629,1.20745,1.20629,1.20745,13200000.0
2008-12-05 19:25:00,1.20709,1.20709,1.20586,1.20586,10600000.0
2008-12-05 19:26:00,1.20527,1.20612,1.20527,1.20612,10400000.0
2008-12-05 19:27:00,1.20635,1.20638,1.20602,1.20602,15400000.0
2008-12-05 19:28:00,1.20611,1.20677,1.20611,1.20638,19200000.0
2008-12-05 19:29:00,1.20669,1.2068,1.20646,1.20646,13600000.0
2008-12-05 19:30:00,1.20664,1.20707,1.20621,1.20621,18800000.0
2008-12-05 19:31:00,1.20606,1.20666,1.20582,1.20582,12800000.0
2008-12-05 19:32:00,1.20631,1.20679,1.20609,1.20619,14200000.0
2008-12-05 19:33:00,1.20623,1.20676,1.20623,1.20672,14400000.0
2008-12-05 19:34:00,1.20603,1.2061,1.20566,1.20566,12600000.0
2008-12-05 19:35:00,1.20535,1.20636,1.20535,1.2061,17800000.0
2008-12-05 19:36:00,1.20633,1.20633,1.20566,1.20604,31600000.0
2008-12-05 19:37:00,1.20655,1.20676,1.20606,1.20606,13600000.0
2008-12-05 19:38:00,1.20629,1.2064,1.2059,1.20602,13600000.0
2008-12-05 19:39:00,1.20611,1.20636,1.20565,1.20565,24600000.0
2008-12-05 19:40:00,1.20564,1.20579,1.20512,1.20524,13600000.0
2008-12-05 19:41:00,1.2058,1.2071,1.2058,1.2068,23000000.0
2008-12-05 19:42:00,1.20543,1.20619,1.20543,1.20573,23000000.0
2008-12-05 19:43:00,1.20612,1.20635,1.20612,1.20615,10000000.0
2008-12-05 19:44:00,1.20614,1.20636,1.20602,1.20636,8200000.0
2008-12-05 19:45:00,1.20635,1.20726,1.2062,1.20726,10400000.0
2008-12-05 19:46:00,1.20753,1.20766,1.20725,1.20725,13800000.0
2008-12-05 19:47:00,1.20712,1.20759,1.2071,1.20726,25400000.0
2008-12-05 19:48:00,1.20746,1.20822,1.20732,1.20732,16400000.0
2008-12-05 19:49:00,1.20678,1.20704,1.20676,1.20689,25400000.0
2008-12-05 19:50:00,1.20685,1.20699,1.20648,1.20648,11800000.0
2008-12-05 19:51:00,1.2067,1.20724,1.20655,1.20696,36800000.0
2008-12-05 19:52:00,1.20731,1.20952,1.20731,1.20952,18800000.0
2008-12-05 19:53:00,1.20759,1.20846,1.20759,1.20843,20600000.0
2008-12-05 19:54:00,1.20872,1.20872,1.20572,1.20572,15600000.0
2008-12-05 19:55:00,1.20577,1.20586,1.20548,1.20571,14600000.0
2008-12-05 19:56:00,1.20561,1.20578,1.20506,1.20578,26800000.0
2008-12-05 19:57:00,1.20579,1.20625,1.2054,1.2054,13600000.0
2008-12-05 19:58:00,1.20537,1.20537,1.20498,1.20511,10600000.0
2008-12-05 19:59:00,1.20529,1.20609,1.20529,1.20582,26600000.0
2008-12-05 20:00:00,1.20655,1.20655,1.20588,1.20592,24000000.0
2008-12-05 20:01:00,1.20674,1.20769,1.20674,1.20728,10800000.0
2008-12-05 20:02:00,1.20689,1.20693,1.20656,1.20692,5800000.0
2008-12-05 20:03:00,1.2031,1.2059,1.2031,1.2058,19000000.0
2008-12-05 20:04:00,1.20673,1.20784,1.20673,1.20709,19000000.0
2008-12-05 20:05:00,1.20714,1.20813,1.207,1.20813,27400000.0
2008-12-05 20:06:00,1.20805,1.20842,1.20767,1.20798,17600000.0
2008-12-05 20:07:00,1.20782,1.20785,1.20708,1.20764,14000000.0
2008-12-05 20:08:00,1.20768,1.20768,1.20699,1.20715,23200000.0
2008-12-05 20:09:00,1.204,1.2045,1.2037,1.204,15000000.0
2008-12-05 20:10:00,1.20728,1.2078,1.20727,1.2078,15000000.0
2008-12-05 20:11:00,1.20792,1.20817,1.2076,1.20778,15800000.0
2008-12-05 20:12:00,1.20792,1.20818,1.20753,1.2079,13600000.0
2008-12-05 20:13:00,1.20809,1.20818,1.20776,1.20812,19600000.0
2008-12-05 20:14:00,1.20788,1.20852,1.20751,1.20789,15400000.0
2008-12-05 20:15:00,1.2076,1.20812,1.20726,1.20728,18600000.0
2008-12-05 20:16:00,1.20705,1.20787,1.20672,1.20787,18600000.0
2008-12-05 20:17:00,1.2068,1.2068,1.2056,1.2064,20400000.0
2008-12-05 20:18:00,1.20785,1.20863,1.20751,1.20846,20400000.0
2008-12-05 20:19:00,1.20828,1.20834,1.20795,1.20824,18200000.0
2008-12-05 20:20:00,1.20797,1.20843,1.20792,1.20803,12400000.0
2008-12-05 20:21:00,1.20861,1.20861,1.20746,1.20799,12400000.0
2008-12-05 20:22:00,1.20772,1.20786,1.20746,1.20746,12400000.0
2008-12-05 20:23:00,1.20718,1.20764,1.20707,1.20711,20800000.0
2008-12-05 20:24:00,1.20758,1.20758,1.20637,1.20642,16400000.0
2008-12-05 20:25:00,1.20584,1.20588,1.20569,1.20579,7400000.0
2008-12-05 20:26:00,1.20657,1.20657,1.20629,1.20635,11800000.0
2008-12-05 20:27:00,1.20614,1.20656,1.20597,1.20597,21200000.0
2008-12-05 20:28:00,1.20593,1.20593,1.20571,1.20584,17000000.0
2008-12-05 20:29:00,1.20584,1.2062,1.20538,1.20538,23800000.0
2008-12-05 20:30:00,1.20537,1.20725,1.20537,1.20725,19400000.0
2008-12-05 20:31:00,1.20666,1.20666,1.20504,1.20504,14200000.0
2008-12-05 20:32:00,1.20517,1.20557,1.20504,1.20504,29200000.0
2008-12-05 20:33:00,1.20577,1.20749,1.20577,1.20749,15400000.0
2008-12-05 20:34:00,1.20767,1.20828,1.20748,1.20748,23600000.0
2008-12-05 20:35:00,1.20653,1.2067,1.20602,1.20636,27200000.0
2008-12-05 20:36:00,1.20623,1.20636,1.20527,1.20527,18200000.0
2008-12-05 20:37:00,1.20529,1.20582,1.20508,1.20551,14200000.0
2008-12-05 20:38:00,1.20533,1.20569,1.20513,1.20569,9400000.0
2008-12-05 20:39:00,1.20586,1.20612,1.20562,1.20599,16000000.0
2008-12-05 20:40:00,1.20585,1.20681,1.20559,1.20663,21200000.0
2008-12-05 20:41:00,1.20671,1.20704,1.2063,1.20643,21800000.0
2008-12-05 20:42:00,1.20651,1.20743,1.20651,1.20743,21200000.0
2008-12-05 20:43:00,1.20833,1.20957,1.20833,1.20934,22000000.0
2008-12-05 20:44:00,1.20985,1.20985,1.20817,1.20819,21400000.0
2008-12-05 20:45:00,1.20768,1.20768,1.20712,1.20731,25600000.0
2008-12-05 20:46:00,1.20787,1.20838,1.20613,1.20613,14200000.0
2008-12-05 20:47:00,1.20636,1.20712,1.20597,1.20712,10800000.0
2008-12-05 20:48:00,1.20632,1.20659,1.20593,1.20626,14200000.0
2008-12-05 20:49:00,1.20597,1.20658,1.20587,1.20587,16000000.0
2008-12-05 20:50:00,1.20621,1.20682,1.20621,1.20639,23000000.0
2008-12-05 20:51:00,1.20686,1.20686,1.20584,1.20584,12600000.0
2008-12-05 20:52:00,1.20527,1.20527,1.20449,1.20468,8400000.0
2008-12-05 20:53:00,1.20482,1.20545,1.20482,1.20523,10400000.0
2008-12-05 20:54:00,1.20523,1.20539,1.20484,1.2052,19600000.0
2008-12-05 20:55:00,1.20467,1.20652,1.20467,1.20652,16200000.0
2008-12-05 20:56:00,1.20786,1.20809,1.20663,1.20663,10800000.0
2008-12-05 20:57:00,1.20665,1.20691,1.20624,1.20624,22000000.0
2008-12-05 20:58:00,1.20727,1.20727,1.20694,1.20695,12000000.0
2008-12-05 20:59:00,1.20618,1.20663,1.20567,1.20652,11200000.0
2008-12-05 21:00:00,1.20704,1.2072,1.2067,1.2067,16000000.0
2008-12-05 21:01:00,1.20526,1.20543,1.20506,1.20506,7400000.0
2008-12-05 21:02:00,1.20452,1.20466,1.2041,1.2041,25400000.0
2008-12-05 21:03:00,1.20684,1.20684,1.20639,1.20669,16200000.0
2008-12-05 21:04:00,1.20642,1.20682,1.20639,1.20639,23800000.0
2008-12-05 21:05:00,1.20696,1.20696,1.20644,1.20659,12200000.0
2008-12-05 21:06:00,1.20707,1.20826,1.20707,1.20792,16400000.0
2008-12-05 21:07:00,1.20565,1.20565,1.20479,1.20479,8200000.0
2008-12-05 21:08:00,1.20515,1.20558,1.20515,1.20532,27400000.0
2008-12-05 21:09:00,1.20534,1.20545,1.20483,1.20483,13000000.0
2008-12-05 21:10:00,1.20458,1.20515,1.20424,1.20515,16200000.0
2008-12-05 21:11:00,1.20535,1.20623,1.20535,1.20623,19000000.0
2008-12-05 21:12:00,1.20595,1.20662,1.20595,1.20609,22800000.0
2008-12-05 21:13:00,1.20601,1.2061,1.2056,1.2056,7800000.0
2008-12-05 21:14:00,1.20577,1.20648,1.20544,1.20648,28000000.0
2008-12-05 21:15:00,1.20655,1.20728,1.20635,1.20728,18400000.0
2008-12-05 21:16:00,1.20801,1.20829,1.20787,1.20796,23200000.0
2008-12-05 21:17:00,1.20778,1.20778,1.20743,1.20743,10800000.0
2008-12-05 21:18:00,1.20749,1.20749,1.20702,1.20742,11200000.0
2008-12-05 21:19:00,1.20624,1.20654,1.2057,1.20654,17600000.0
2008-12-05 21:20:00,1.20651,1.207,1.20595,1.207,11600000.0
2008-12-05 21:21:00,1.20721,1.20795,1.20707,1.2079,21400000.0
2008-12-05 21:22:00,1.20583,1.20583,1.20469,1.20509,18400000.0
2008-12-05 21:23:00,1.20464,1.2058,1.20464,1.20559,18800000.0
2008-12-05 21:24:00,1.205,1.205,1.20401,1.20476,10800000.0
2008-12-05 21:25:00,1.20552,1.20636,1.20495,1.20625,17600000.0
2008-12-05 21:26:00,1.20589,1.20738,1.20589,1.20714,12200000.0
2008-12-05 21:27:00,1.20679,1.20709,1.20619,1.20695,18600000.0
2008-12-05 21:28:00,1.20778,1.20797,1.20723,1.20773,12600000.0
2008-12-05 21:29:00,1.20737,1.20777,1.20701,1.20723,22200000.0
2008-12-05 21:30:00,1.20791,1.20801,1.20759,1.20769,9200000.0
2008-12-05 21:31:00,1.20773,1.20851,1.20773,1.20794,16200000.0
2008-12-05 21:32:00,1.20787,1.20787,1.20758,1.20767,8200000.0
2008-12-05 21:33:00,1.20835,1.20879,1.20835,1.20879,19000000.0
2008-12-05 21:34:00,1.20688,1.20688,1.20589,1.20614,25800000.0
2008-12-05 21:35:00,1.20603,1.20627,1.20579,1.20591,13000000.0
2008-12-05 21:36:00,1.20636,1.20671,1.20623,1.2063,21800000.0
2008-12-05 21:37:00,1.20648,1.20695,1.20561,1.20561,33400000.0
2008-12-05 21:38:00,1.20554,1.20675,1.20547,1.20675,17600000.0
2008-12-05 21:39:00,1.20604,1.20604,1.20508,1.20508,17600000.0
2008-12-05 21:40:00,1.20575,1.20816,1.20575,1.20816,12200000.0
2008-12-05 21:41:00,1.20746,1.20746,1.20539,1.20634,22600000.0
2008-12-05 21:42:00,1.20727,1.20796,1.20708,1.20778,11800000.0
2008-12-05 21:43:00,1.20759,1.20798,1.20719,1.20719,20000000.0
2008-12-05 21:44:00,1.20674,1.2074,1.20661,1.20729,7800000.0
2008-12-05 21:45:00,1.20753,1.20782,1.20705,1.20731,23200000.0
2008-12-05 21:46:00,1.20779,1.20824,1.20742,1.20789,14400000.0
2008-12-05 21:47:00,1.20839,1.20891,1.20821,1.20826,12200000.0
2008-12-05 21:48:00,1.20935,1.20935,1.20828,1.20875,17000000.0
2008-12-05 21:49:00,1.20845,1.20845,1.20766,1.20766,24400000.0
2008-12-05 21:50:00,1.20819,1.20922,1.20819,1.2092,15600000.0
2008-12-05 21:51:00,1.20889,1.20898,1.20795,1.20795,12200000.0
2008-12-05 21:52:00,1.20694,1.20839,1.20694,1.20839,16400000.0
2008-12-05 21:53:00,1.20826,1.20826,1.20746,1.20746,16400000.0
2008-12-05 21:54:00,1.20762,1.20823,1.20716,1.20823,16600000.0
2008-12-05 21:55:00,1.20794,1.20794,1.20593,1.20597,23800000.0
2008-12-05 21:56:00,1.207,1.20823,1.20696,1.20823,14800000.0
2008-12-05 21:57:00,1.20824,1.20903,1.20815,1.20903,15800000.0
2008-12-05 21:58:00,1.20855,1.20891,1.20844,1.20858,22400000.0
2008-12-05 21:59:00,1.20893,1.20893,1.20758,1.20758,22200000.0
2008-12-05 22:00:00,1.20819,1.20855,1.20776,1.208,20300000.0
2008-12-05 22:01:00,1.20628,1.2068,1.20628,1.2063,17800000.0
2008-12-05 22:02:00,1.20561,1.2072,1.20561,1.2072,22400000.0
2008-12-05 22:03:00,1.20635,1.20635,1.20558,1.20558,14000000.0
2008-12-05 22:04:00,1.20538,1.20639,1.20519,1.20639,12200000.0
2008-12-05 22:05:00,1.20725,1.2082,1.20725,1.20752,17200000.0
2008-12-05 22:06:00,1.20809,1.20834,1.2074,1.2074,20600000.0
2008-12-05 22:07:00,1.2062,1.207,1.2062,1.207,27600000.0
2008-12-05 22:08:00,1.20628,1.20842,1.20588,1.20842,27600000.0
2008-12-05 22:09:00,1.20865,1.20901,1.20865,1.20895,18400000.0
2008-12-05 22:10:00,1.20896,1.20899,1.20866,1.20866,18900000.0
2008-12-05 22:11:00,1.20848,1.20923,1.20848,1.2091,10400000.0
2008-12-05 22:12:00,1.2088,1.20903,1.20857,1.20865,13200000.0
2008-12-05 22:13:00,1.20876,1.20923,1.20876,1.20923,21200000.0
2008-12-05 22:14:00,1.20887,1.20926,1.20872,1.20926,18200000.0
2008-12-05 22:15:00,1.20941,1.2097,1.20914,1.20952,19800000.0
2008-12-05 22:16:00,1.20968,1.21057,1.209,1.21057,15600000.0
2008-12-05 22:17:00,1.21144,1.21144,1.20842,1.20842,19400000.0
2008-12-05 22:18:00,1.20807,1.20807,1.20752,1.20762,10800000.0
2008-12-05 22:19:00,1.20689,1.20689,1.20638,1.20638,11600000.0
2008-12-05 22:20:00,1.2067,1.20671,1.20585,1.20585,14600000.0
2008-12-05 22:21:00,1.2061,1.20671,1.20605,1.20671,9400000.0
2008-12-05 22:22:00,1.20697,1.20791,1.20697,1.20791,10400000.0
2008-12-05 22:23:00,1.2085,1.20885,1.20774,1.20774,14400000.0
2008-12-05 22:24:00,1.20737,1.20755,1.20727,1.20736,12400000.0
2008-12-05 22:25:00,1.20736,1.20809,1.20724,1.20809,26400000.0
2008-12-05 22:26:00,1.20915,1.20915,1.20894,1.20896,8000000.0
2008-12-05 22:27:00,1.20835,1.20879,1.20819,1.20856,33800000.0
2008-12-05 22:28:00,1.20881,1.20986,1.20881,1.20927,17600000.0
2008-12-05 22:29:00,1.20879,1.20905,1.20835,1.20835,24000000.0
2008-12-05 22:30:00,1.20843,1.20852,1.2079,1.2079,16800000.0
2008-12-05 22:31:00,1.20749,1.20772,1.20727,1.20742,22800000.0
2008-12-05 22:32:00,1.20741,1.20795,1.20725,1.20725,22600000.0
2008-12-05 22:33:00,1.20753,1.20828,1.20753,1.20828,13200000.0
2008-12-05 22:34:00,1.20779,1.20779,1.207,1.20716,25200000.0
2008-12-05 22:35:00,1.20636,1.20683,1.20614,1.20683,5600000.0
2008-12-05 22:36:00,1.20717,1.20914,1.20717,1.20914,12000000.0
2008-12-05 22:37:00,1.20927,1.20937,1.2088,1.2088,17200000.0
2008-12-05 22:38:00,1.20897,1.20953,1.2089,1.20909,17400000.0
2008-12-05 22:39:00,1.20996,1.20996,1.209,1.20978,20000000.0
2008-12-05 22:40:00,1.20945,1.20945,1.20853,1.20853,15200000.0
2008-12-05 22:41:00,1.20815,1.20885,1.20802,1.20866,14200000.0
2008-12-05 22:42:00,1.2077,1.20774,1.2073,1.20771,16400000.0
2008-12-05 22:43:00,1.20811,1.20811,1.20702,1.20761,22800000.0
2008-12-05 22:44:00,1.20868,1.20906,1.20786,1.20795,22800000.0
2008-12-05 22:45:00,1.20819,1.20857,1.20809,1.20833,18600000.0
2008-12-05 22:46:00,1.20804,1.20853,1.2076,1.20761,23400000.0
2008-12-05 22:47:00,1.20801,1.20801,1.20727,1.20727,12400000.0
2008-12-05 22:48:00,1.20779,1.20905,1.20779,1.20882,25600000.0
2008-12-05 22:49:00,1.20865,1.20885,1.20833,1.20885,16200000.0
2008-12-05 22:50:00,1.20889,1.20927,1.20845,1.20869,12000000.0
2008-12-05 22:51:00,1.2095,1.20963,1.20924,1.20924,13800000.0
2008-12-05 22:52:00,1.20931,1.20931,1.20762,1.20762,19000000.0
2008-12-05 22:53:00,1.20931,1.21055,1.20931,1.20991,26400000.0
2008-12-05 22:54:00,1.20982,1.20982,1.20922,1.20924,11000000.0
2008-12-05 22:55:00,1.20956,1.21066,1.20956,1.21066,17600000.0
2008-12-05 22:56:00,1.21087,1.21153,1.21087,1.21117,32400000.0
2008-12-05 22:57:00,1.21032,1.21034,1.20998,1.20998,17000000.0
2008-12-05 22:58:00,1.2103,1.2103,1.20953,1.20957,26800000.0
2008-12-05 22:59:00,1.20971,1.21017,1.20971,1.20991,8200000.0
2008-12-05 23:00:00,1.20945,1.21018,1.20931,1.20999,20000000.0
2008-12-05 23:01:00,1.21027,1.21027,1.2093,1.20955,13600000.0
2008-12-05 23:02:00,1.20885,1.20903,1.20852,1.20852,12000000.0
2008-12-05 23:03:00,1.20784,1.20803,1.20784,1.20803,16800000.0
2008-12-05 23:04:00,1.20755,1.20824,1.20726,1.20824,31200000.0
2008-12-05 23:05:00,1.20895,1.20905,1.20757,1.20757,18800000.0
2008-12-05 23:06:00,1.20693,1.20714,1.2069,1.20706,21200000.0
2008-12-05 23:07:00,1.20873,1.20902,1.20818,1.20852,11600000.0
2008-12-05 23:08:00,1.2089,1.20957,1.20874,1.20942,13600000.0
2008-12-05 23:09:00,1.20907,1.20912,1.20839,1.20846,16600000.0
2008-12-05 23:10:00,1.20968,1.21007,1.20933,1.20951,30000000.0
2008-12-05 23:11:00,1.20712,1.20712,1.2063,1.20638,23400000.0
2008-12-05 23:12:00,1.20671,1.20692,1.206,1.20692,32400000.0
2008-12-05 23:13:00,1.20706,1.20706,1.20609,1.20634,14600000.0
2008-12-05 23:14:00,1.20632,1.20742,1.20613,1.20613,22000000.0
2008-12-05 23:15:00,1.20578,1.20779,1.20578,1.20756,15400000.0
2008-12-05 23:16:00,1.20837,1.20837,1.20783,1.20783,10800000.0
2008-12-05 23:17:00,1.20796,1.20918,1.20796,1.20918,25600000.0
2008-12-05 23:18:00,1.20909,1.20967,1.20896,1.20967,9400000.0
2008-12-05 23:19:00,1.20882,1.20882,1.20813,1.20855,13400000.0
2008-12-05 23:20:00,1.2093,1.20975,1.20911,1.20911,11000000.0
2008-12-05 23:23:00,1.20909,1.20921,1.20859,1.20859,19800000.0
2008-12-05 23:24:00,1.2087,1.20909,1.2087,1.20903,16000000.0
2008-12-05 23:25:00,1.20937,1.20985,1.2092,1.20924,21600000.0
2008-12-05 23:26:00,1.20947,1.20963,1.20895,1.20935,16200000.0
2008-12-05 23:27:00,1.20952,1.20973,1.20932,1.20965,13800000.0
2008-12-05 23:29:00,1.20953,1.20969,1.20907,1.2092,23000000.0
2008-12-05 23:32:00,1.20945,1.20982,1.20912,1.20973,18800000.0
2008-12-05 23:33:00,1.2096,1.21026,1.20953,1.21023,26400000.0
2008-12-05 23:34:00,1.21015,1.21032,1.21002,1.21022,11800000.0
2008-12-05 23:35:00,1.20982,1.20982,1.20828,1.20828,21000000.0
2008-12-05 23:36:00,1.20878,1.20932,1.20851,1.20874,25000000.0
2008-12-05 23:37:00,1.20913,1.20964,1.20885,1.20964,21200000.0
2008-12-05 23:38:00,1.20935,1.20967,1.20869,1.20883,19400000.0
2008-12-05 23:39:00,1.20892,1.20925,1.20888,1.20895,28800000.0
2008-12-05 23:40:00,1.20892,1.20908,1.20844,1.2089,9400000.0
2008-12-05 23:41:00,1.20893,1.20916,1.20868,1.20894,23000000.0
2008-12-05 23:42:00,1.20926,1.2095,1.20906,1.20906,21600000.0
2008-12-05 23:43:00,1.20935,1.21008,1.20907,1.20998,14800000.0
2008-12-05 23:44:00,1.21084,1.21142,1.21076,1.21093,16000000.0
2008-12-05 23:45:00,1.21149,1.21215,1.21149,1.21194,24200000.0
2008-12-05 23:46:00,1.21192,1.21192,1.21019,1.21019,9400000.0
2008-12-05 23:47:00,1.2095,1.21012,1.20948,1.2098,36600000.0
2008-12-05 23:48:00,1.20996,1.20996,1.20928,1.20928,17200000.0
2008-12-05 23:49:00,1.20808,1.20859,1.20808,1.20859,3200000.0
2008-12-05 23:51:00,1.20807,1.20814,1.20758,1.20766,14800000.0
2008-12-05 23:52:00,1.20796,1.20938,1.20796,1.20864,11800000.0
2008-12-05 23:53:00,1.20919,1.2096,1.20908,1.20923,10400000.0
2008-12-05 23:54:00,1.20739,1.2081,1.20696,1.2081,28600000.0
2008-12-05 23:55:00,1.20839,1.20883,1.20839,1.20852,25400000.0
2008-12-05 23:56:00,1.20929,1.20974,1.20921,1.20955,20800000.0
2008-12-05 23:57:00,1.20906,1.20967,1.20906,1.20965,10000000.0
2008-12-05 23:58:00,1.20952,1.20996,1.20828,1.20828,48800000.0
2008-12-05 23:59:00,1.20877,1.20924,1.20855,1.20923,13600000.0
2008-12-08 00:00:00,1.2033,1.2044,1.2024,1.2044,33400000.0
2008-12-08 00:01:00,1.2046,1.2051,1.2045,1.2049,33400000.0
2008-12-08 00:02:00,1.20984,1.2132,1.20984,1.2132,33400000.0
2008-12-08 00:03:00,1.21352,1.21352,1.20874,1.20874,18000000.0
2008-12-08 00:04:00,1.20501,1.20606,1.20501,1.2059,18800000.0
2008-12-08 00:05:00,1.20545,1.20648,1.20537,1.20648,10000000.0
2008-12-08 00:06:00,1.20635,1.20635,1.20578,1.20596,20200000.0
2008-12-08 00:07:00,1.20597,1.20658,1.20579,1.20658,10400000.0
2008-12-08 00:08:00,1.20672,1.20672,1.20459,1.20459,20200000.0
2008-12-08 00:09:00,1.205,1.20549,1.20459,1.20549,19400000.0
2008-12-08 00:10:00,1.2043,1.2044,1.2043,1.2044,25400000.0
2008-12-08 00:11:00,1.2055,1.20629,1.20546,1.20629,25400000.0
2008-12-08 00:12:00,1.20599,1.20616,1.20557,1.20616,11600000.0
2008-12-08 00:13:00,1.2043,1.2043,1.204,1.2042,27200000.0
2008-12-08 00:14:00,1.20584,1.20585,1.2055,1.20574,27200000.0
2008-12-08 00:15:00,1.2061,1.2063,1.2061,1.2063,15600000.0
2008-12-08 00:16:00,1.2067,1.2067,1.205,1.2057,15600000.0
2008-12-08 00:17:00,1.20569,1.20583,1.20546,1.20546,15600000.0
2008-12-08 00:18:00,1.20553,1.20562,1.20514,1.20523,17600000.0
2008-12-08 00:19:00,1.20515,1.2057,1.20495,1.20528,14600000.0
2008-12-08 00:20:00,1.20548,1.20638,1.20548,1.20565,17600000.0
2008-12-08 00:21:00,1.2054,1.2071,1.205,1.2069,11600000.0
2008-12-08 00:22:00,1.20574,1.20589,1.20557,1.20582,11600000.0
2008-12-08 00:23:00,1.2065,1.2065,1.2064,1.2065,21200000.0
2008-12-08 00:24:00,1.20575,1.20615,1.20566,1.20603,21200000.0
2008-12-08 00:25:00,1.20552,1.20588,1.20552,1.20582,26800000.0
2008-12-08 00:26:00,1.20565,1.20611,1.20565,1.2059,20400000.0
2008-12-08 00:27:00,1.20618,1.20703,1.20618,1.20703,18200000.0
2008-12-08 00:28:00,1.20667,1.20773,1.20667,1.20689,21400000.0
2008-12-08 00:29:00,1.2064,1.2067,1.2062,1.2063,27400000.0
2008-12-08 00:30:00,1.20674,1.20712,1.20674,1.20689,27400000.0
2008-12-08 00:31:00,1.2066,1.2066,1.2063,1.2066,27200000.0
2008-12-08 00:32:00,1.20699,1.20699,1.20616,1.20616,27200000.0
2008-12-08 00:33:00,1.20606,1.20656,1.20584,1.20642,14000000.0
2008-12-08 00:34:00,1.2071,1.2071,1.2071,1.2071,16000000.0
2008-12-08 00:35:00,1.20637,1.20644,1.20609,1.20619,16000000.0
2008-12-08 00:36:00,1.2072,1.2079,1.207,1.2071,13000000.0
2008-12-08 00:37:00,1.20624,1.20624,1.20595,1.20614,13000000.0
2008-12-08 00:38:00,1.2076,1.2076,1.2061,1.2061,23200000.0
2008-12-08 00:39:00,1.20605,1.20615,1.20589,1.20589,23200000.0
2008-12-08 00:40:00,1.20623,1.20681,1.20623,1.2068,12400000.0
2008-12-08 00:41:00,1.20689,1.20692,1.2062,1.20644,20400000.0
2008-12-08 00:42:00,1.20643,1.20686,1.20638,1.20677,12600000.0
2008-12-08 00:43:00,1.2064,1.2069,1.2059,1.2059,25600000.0
2008-12-08 00:44:00,1.20638,1.20696,1.20638,1.20696,25600000.0
2008-12-08 00:45:00,1.2062,1.2076,1.2062,1.2076,16200000.0
2008-12-08 00:46:00,1.20728,1.20728,1.20614,1.20614,16200000.0
2008-12-08 00:47:00,1.20659,1.20688,1.20615,1.20615,14800000.0
2008-12-08 00:48:00,1.20574,1.20606,1.20562,1.20562,24400000.0
2008-12-08 00:49:00,1.2079,1.2083,1.2079,1.2082,24000000.0
2008-12-08 00:50:00,1.20562,1.20625,1.20554,1.20596,24000000.0
2008-12-08 00:51:00,1.2081,1.2082,1.2072,1.2072,16800000.0
2008-12-08 00:52:00,1.2073,1.2074,1.2073,1.2074,16800000.0
2008-12-08 00:53:00,1.20589,1.20608,1.2058,1.20594,16800000.0
2008-12-08 00:54:00,1.2073,1.208,1.2073,1.2079,9400000.0
2008-12-08 00:55:00,1.20567,1.20575,1.20554,1.2056,9400000.0
2008-12-08 00:56:00,1.20539,1.20549,1.20497,1.20497,22800000.0
2008-12-08 00:57:00,1.20476,1.2049,1.20389,1.20409,16400000.0
2008-12-08 00:58:00,1.20249,1.20382,1.20249,1.20352,34800000.0
2008-12-08 00:59:00,1.20369,1.20415,1.20335,1.20335,11800000.0
2008-12-08 01:00:00,1.20326,1.20437,1.20326,1.20437,14000000.0
2008-12-08 01:01:00,1.20512,1.20548,1.20507,1.20519,9000000.0
2008-12-08 01:02:00,1.20507,1.20545,1.20459,1.20459,9400000.0
2008-12-08 01:03:00,1.20549,1.20575,1.20538,1.20538,26200000.0
2008-12-08 01:04:00,1.20527,1.20567,1.20527,1.2055,17200000.0
2008-12-08 01:05:00,1.20562,1.2058,1.20487,1.20487,15600000.0
2008-12-08 01:06:00,1.2088,1.209,1.2087,1.209,12400000.0
2008-12-08 01:07:00,1.20504,1.20549,1.20494,1.20549,12400000.0
2008-12-08 01:08:00,1.20548,1.20548,1.20509,1.20536,11600000.0
2008-12-08 01:09:00,1.20565,1.20565,1.20513,1.20515,10000000.0
2008-12-08 01:10:00,1.2093,1.2095,1.2086,1.2088,25800000.0
2008-12-08 01:11:00,1.20541,1.2058,1.20521,1.20565,25800000.0
2008-12-08 01:12:00,1.20526,1.20553,1.20505,1.20518,23000000.0
2008-12-08 01:13:00,1.20553,1.20553,1.20512,1.20525,19800000.0
2008-12-08 01:14:00,1.20547,1.20606,1.20543,1.20606,21200000.0
2008-12-08 01:15:00,1.206,1.20605,1.20545,1.20598,23000000.0
2008-12-08 01:16:00,1.20659,1.20659,1.20601,1.20601,12600000.0
2008-12-08 01:17:00,1.20618,1.20666,1.20599,1.20618,28600000.0
2008-12-08 01:18:00,1.2057,1.20576,1.20497,1.20534,14000000.0
2008-12-08 01:19:00,1.20551,1.20593,1.20532,1.2058,10400000.0
2008-12-08 01:20:00,1.2099,1.2099,1.2099,1.2099,9200000.0
2008-12-08 01:21:00,1.20624,1.20758,1.20624,1.20758,9200000.0
2008-12-08 01:22:00,1.20731,1.20772,1.20723,1.20723,8200000.0
2008-12-08 01:23:00,1.20695,1.20722,1.20672,1.20672,20800000.0
2008-12-08 01:24:00,1.20706,1.20739,1.20678,1.20707,19600000.0
2008-12-08 01:25:00,1.2088,1.2093,1.2084,1.209,15200000.0
2008-12-08 01:26:00,1.20697,1.20706,1.20677,1.20706,15200000.0
2008-12-08 01:27:00,1.20704,1.20722,1.20685,1.20722,26200000.0
2008-12-08 01:28:00,1.20706,1.20736,1.20685,1.20705,18600000.0
2008-12-08 01:29:00,1.20708,1.20804,1.207,1.20773,32200000.0
2008-12-08 01:30:00,1.20718,1.20758,1.20702,1.20717,18200000.0
2008-12-08 01:31:00,1.20741,1.20776,1.20723,1.20772,16000000.0
2008-12-08 01:32:00,1.20756,1.20756,1.20703,1.20712,24400000.0
2008-12-08 01:33:00,1.20756,1.20756,1.20716,1.20753,10600000.0
2008-12-08 01:34:00,1.2091,1.2094,1.209,1.209,12400000.0
2008-12-08 01:35:00,1.2083,1.20848,1.20785,1.20809,12400000.0
2008-12-08 01:36:00,1.20791,1.20868,1.20791,1.20841,14800000.0
2008-12-08 01:37:00,1.20803,1.20827,1.20754,1.20827,13000000.0
2008-12-08 01:38:00,1.2077,1.20806,1.20728,1.20728,16000000.0
2008-12-08 01:39:00,1.20729,1.20759,1.20706,1.20706,18000000.0
2008-12-08 01:40:00,1.20774,1.20774,1.20711,1.2074,17600000.0
2008-12-08 01:41:00,1.20721,1.20766,1.20686,1.20722,14200000.0
2008-12-08 01:42:00,1.20693,1.20733,1.20663,1.20714,25000000.0
2008-12-08 01:43:00,1.20756,1.20756,1.2068,1.2068,13000000.0
2008-12-08 01:44:00,1.20723,1.20723,1.20664,1.20681,24600000.0
2008-12-08 01:45:00,1.20762,1.20877,1.20762,1.20877,19200000.0
2008-12-08 01:46:00,1.20887,1.20887,1.20837,1.20869,15600000.0
2008-12-08 01:47:00,1.20886,1.20922,1.20886,1.20922,7800000.0
2008-12-08 01:48:00,1.20932,1.20932,1.20871,1.20871,16400000.0
2008-12-08 01:49:00,1.20946,1.2098,1.20941,1.20958,17400000.0
2008-12-08 01:50:00,1.20966,1.20966,1.20964,1.20964,3400000.0
2008-12-08 01:51:00,1.20896,1.20917,1.20881,1.20892,19000000.0
2008-12-08 01:52:00,1.2078,1.2097,1.2078,1.2088,25800000.0
2008-12-08 01:53:00,1.2089,1.209,1.2088,1.2088,25800000.0
2008-12-08 01:54:00,1.2086,1.21,1.2086,1.2095,25800000.0
2008-12-08 01:55:00,1.20889,1.20904,1.20854,1.20904,25800000.0
2008-12-08 01:56:00,1.2093,1.2093,1.2086,1.2086,12000000.0
2008-12-08 01:57:00,1.20842,1.20842,1.20774,1.20829,12000000.0
2008-12-08 01:58:00,1.20859,1.20859,1.20776,1.20796,18400000.0
2008-12-08 01:59:00,1.20781,1.2086,1.20781,1.20834,7800000.0
2008-12-08 02:00:00,1.20929,1.21004,1.20929,1.2095,20000000.0
2008-12-08 02:01:00,1.2087,1.2098,1.2087,1.2098,12200000.0
2008-12-08 02:02:00,1.2101,1.2106,1.2099,1.2106,19600000.0
2008-12-08 02:03:00,1.20906,1.20923,1.2088,1.20904,19600000.0
2008-12-08 02:04:00,1.2093,1.2093,1.20861,1.20893,7800000.0
2008-12-08 02:05:00,1.20917,1.20941,1.20873,1.20941,13800000.0
2008-12-08 02:06:00,1.20962,1.20997,1.20939,1.20939,7800000.0
2008-12-08 02:07:00,1.21038,1.21104,1.21038,1.21063,13600000.0
2008-12-08 02:08:00,1.21072,1.21098,1.21061,1.21083,10000000.0
2008-12-08 02:09:00,1.21065,1.21065,1.21046,1.21046,2600000.0
2008-12-08 02:10:00,1.21036,1.21074,1.21036,1.21052,20000000.0
2008-12-08 02:11:00,1.20994,1.21032,1.20994,1.21017,22000000.0
2008-12-08 02:12:00,1.20982,1.20996,1.20977,1.20977,13200000.0
2008-12-08 02:13:00,1.2098,1.2098,1.2094,1.2094,17400000.0
2008-12-08 02:14:00,1.2101,1.21028,1.20986,1.21005,17400000.0
2008-12-08 02:15:00,1.20998,1.21075,1.20997,1.21075,24200000.0
2008-12-08 02:16:00,1.21059,1.21081,1.21039,1.21081,18200000.0
2008-12-08 02:17:00,1.2105,1.21077,1.21022,1.21061,9800000.0
2008-12-08 02:18:00,1.21056,1.21109,1.21051,1.21081,18800000.0
2008-12-08 02:19:00,1.21134,1.21144,1.21104,1.21144,18600000.0
2008-12-08 02:20:00,1.21103,1.2115,1.21096,1.21098,20400000.0
2008-12-08 02:21:00,1.2097,1.2097,1.2092,1.2097,10400000.0
2008-12-08 02:22:00,1.21122,1.21122,1.20975,1.20994,10400000.0
2008-12-08 02:23:00,1.2103,1.2107,1.21,1.21,22600000.0
2008-12-08 02:24:00,1.20988,1.21042,1.20946,1.20972,22600000.0
2008-12-08 02:25:00,1.21029,1.21088,1.21017,1.21088,16800000.0
2008-12-08 02:26:00,1.21036,1.21036,1.21005,1.21018,17800000.0
2008-12-08 02:27:00,1.20966,1.20981,1.20932,1.20935,22800000.0
2008-12-08 02:28:00,1.2094,1.2096,1.20923,1.20951,18600000.0
2008-12-08 02:29:00,1.20876,1.21007,1.20876,1.21007,12200000.0
2008-12-08 02:30:00,1.21059,1.21099,1.21029,1.21077,17800000.0
2008-12-08 02:31:00,1.21109,1.21139,1.21084,1.21113,11000000.0
2008-12-08 02:32:00,1.21142,1.21159,1.21122,1.21137,22200000.0
2008-12-08 02:33:00,1.21111,1.21111,1.21056,1.21056,13000000.0
2008-12-08 02:34:00,1.21068,1.21074,1.21023,1.21023,14000000.0
2008-12-08 02:35:00,1.2105,1.21095,1.21028,1.21043,16000000.0
2008-12-08 02:36:00,1.21011,1.21065,1.21011,1.21046,22800000.0
2008-12-08 02:37:00,1.21061,1.21092,1.21031,1.21075,13000000.0
2008-12-08 02:38:00,1.21123,1.21123,1.21049,1.21049,18800000.0
2008-12-08 02:39:00,1.21024,1.21086,1.21024,1.21048,19600000.0
2008-12-08 02:40:00,1.2098,1.21038,1.2098,1.21027,22800000.0
2008-12-08 02:41:00,1.21065,1.21086,1.21021,1.21051,17000000.0
2008-12-08 02:42:00,1.21039,1.21072,1.21013,1.21036,32200000.0
2008-12-08 02:43:00,1.21005,1.21068,1.21005,1.21057,16800000.0
2008-12-08 02:44:00,1.21053,1.21099,1.21021,1.21099,14400000.0
2008-12-08 02:45:00,1.21099,1.21134,1.21062,1.21062,10000000.0
2008-12-08 02:46:00,1.21041,1.21132,1.21038,1.21132,11600000.0
2008-12-08 02:47:00,1.21108,1.21196,1.21108,1.21168,17400000.0
2008-12-08 02:48:00,1.21115,1.21115,1.20983,1.20983,21200000.0
2008-12-08 02:49:00,1.20949,1.21009,1.20902,1.20909,16400000.0
2008-12-08 02:50:00,1.20884,1.2091,1.20862,1.20862,13000000.0
2008-12-08 02:51:00,1.2083,1.20877,1.2083,1.20877,14400000.0
2008-12-08 02:52:00,1.20935,1.21009,1.20935,1.20999,27200000.0
2008-12-08 02:53:00,1.21005,1.21052,1.21005,1.21026,10200000.0
2008-12-08 02:54:00,1.20997,1.21057,1.20984,1.20984,16000000.0
2008-12-08 02:55:00,1.21021,1.2104,1.20962,1.20962,12800000.0
2008-12-08 02:56:00,1.20947,1.20961,1.20918,1.20933,27800000.0
2008-12-08 02:57:00,1.20874,1.2094,1.20873,1.20897,14200000.0
2008-12-08 02:58:00,1.20945,1.21006,1.20931,1.21006,9000000.0
2008-12-08 02:59:00,1.21128,1.21128,1.21103,1.21107,10800000.0
2008-12-08 03:00:00,1.21102,1.21142,1.21102,1.21118,17200000.0
2008-12-08 03:01:00,1.21124,1.21152,1.21122,1.21122,22800000.0
2008-12-08 03:02:00,1.21164,1.2119,1.21139,1.21166,17400000.0
2008-12-08 03:03:00,1.2112,1.21146,1.21025,1.21027,14600000.0
2008-12-08 03:04:00,1.2104,1.2104,1.21019,1.21034,12400000.0
2008-12-08 03:05:00,1.21072,1.2108,1.21003,1.21018,26600000.0
2008-12-08 03:06:00,1.21018,1.21042,1.21009,1.21017,10600000.0
2008-12-08 03:07:00,1.21066,1.2109,1.21033,1.2109,26000000.0
2008-12-08 03:08:00,1.21093,1.21129,1.21059,1.21084,12400000.0
2008-12-08 03:09:00,1.21094,1.21135,1.21051,1.21067,16800000.0
2008-12-08 03:10:00,1.21144,1.21262,1.21144,1.21213,26800000.0
2008-12-08 03:11:00,1.21133,1.2117,1.21073,1.21073,11000000.0
2008-12-08 03:12:00,1.21071,1.21126,1.21071,1.21088,28200000.0
2008-12-08 03:13:00,1.21033,1.21112,1.21033,1.21111,22600000.0
2008-12-08 03:14:00,1.21037,1.21069,1.20979,1.2102,12600000.0
2008-12-08 03:15:00,1.21073,1.21084,1.21026,1.21026,20800000.0
2008-12-08 03:16:00,1.21048,1.21073,1.21017,1.21051,6800000.0
2008-12-08 03:17:00,1.21056,1.21056,1.21015,1.21026,28200000.0
2008-12-08 03:18:00,1.21025,1.21064,1.21004,1.21045,20400000.0
2008-12-08 03:19:00,1.21009,1.21009,1.20958,1.20984,18600000.0
2008-12-08 03:20:00,1.21015,1.21061,1.21015,1.21061,22000000.0
2008-12-08 03:21:00,1.21114,1.2112,1.21081,1.21081,22600000.0
2008-12-08 03:22:00,1.2109,1.21141,1.2108,1.21141,30400000.0
2008-12-08 03:23:00,1.21157,1.21165,1.21095,1.21095,12400000.0
2008-12-08 03:24:00,1.21108,1.21141,1.21098,1.21108,17400000.0
2008-12-08 03:25:00,1.21131,1.21169,1.21131,1.21141,14800000.0
2008-12-08 03:26:00,1.21137,1.21137,1.21044,1.21101,27800000.0
2008-12-08 03:27:00,1.21099,1.21099,1.21019,1.21047,26000000.0
2008-12-08 03:28:00,1.21029,1.21093,1.21029,1.21093,7200000.0
2008-12-08 03:29:00,1.2108,1.21138,1.2108,1.21127,21200000.0
2008-12-08 03:30:00,1.21122,1.21129,1.21041,1.21059,18000000.0
2008-12-08 03:31:00,1.21088,1.2122,1.21088,1.21175,14400000.0
2008-12-08 03:32:00,1.21099,1.2116,1.21047,1.2115,16800000.0
2008-12-08 03:33:00,1.21166,1.21166,1.21035,1.21035,6200000.0
2008-12-08 03:34:00,1.21064,1.21087,1.21038,1.21038,22600000.0
2008-12-08 03:35:00,1.21068,1.21089,1.21023,1.21089,16400000.0
2008-12-08 03:36:00,1.21096,1.21157,1.2107,1.21157,8800000.0
2008-12-08 03:37:00,1.21198,1.21275,1.2114,1.21275,27800000.0
2008-12-08 03:38:00,1.21316,1.21321,1.2128,1.2131,12600000.0
2008-12-08 03:39:00,1.21312,1.21371,1.21312,1.21349,13800000.0
2008-12-08 03:40:00,1.21349,1.21349,1.21261,1.21261,20200000.0
2008-12-08 03:41:00,1.21306,1.21364,1.21294,1.21363,17600000.0
2008-12-08 03:42:00,1.21344,1.21376,1.21325,1.21355,29400000.0
2008-12-08 03:43:00,1.21351,1.21394,1.21341,1.21341,29000000.0
2008-12-08 03:44:00,1.21375,1.21408,1.21315,1.21408,6800000.0
2008-12-08 03:45:00,1.21463,1.21498,1.2145,1.21455,22800000.0
2008-12-08 03:46:00,1.21446,1.21507,1.21441,1.21507,7400000.0
2008-12-08 03:47:00,1.21483,1.21509,1.21459,1.21459,17600000.0
2008-12-08 03:48:00,1.2148,1.21495,1.21447,1.21471,18000000.0
2008-12-08 03:49:00,1.21453,1.21482,1.21401,1.21401,7200000.0
2008-12-08 03:50:00,1.21427,1.21519,1.21427,1.21519,3000000.0
2008-12-08 03:51:00,1.21503,1.2154,1.21498,1.2154,9600000.0
2008-12-08 03:52:00,1.21559,1.21559,1.21484,1.21505,16800000.0
2008-12-08 03:53:00,1.21479,1.21532,1.21474,1.21496,26400000.0
2008-12-08 03:54:00,1.21488,1.21542,1.21472,1.21508,13400000.0
2008-12-08 03:55:00,1.215,1.21568,1.21498,1.21568,16600000.0
2008-12-08 03:56:00,1.21561,1.21596,1.21528,1.21534,10400000.0
2008-12-08 03:57:00,1.21521,1.21575,1.21521,1.21541,22000000.0
2008-12-08 03:58:00,1.21537,1.21615,1.21537,1.216,12600000.0
2008-12-08 03:59:00,1.21613,1.21647,1.21613,1.21621,4800000.0
2008-12-08 04:00:00,1.21602,1.21652,1.21602,1.21609,9600000.0
2008-12-08 04:01:00,1.21593,1.21616,1.21579,1.21598,14600000.0
2008-12-08 04:02:00,1.21588,1.21633,1.21582,1.21582,10000000.0
2008-12-08 04:03:00,1.21667,1.21754,1.21667,1.2172,17600000.0
2008-12-08 04:04:00,1.21681,1.2175,1.21681,1.21716,19000000.0
2008-12-08 04:05:00,1.21727,1.21757,1.21696,1.21718,23800000.0
2008-12-08 04:06:00,1.21763,1.21763,1.21699,1.21706,14800000.0
2008-12-08 04:07:00,1.21689,1.21748,1.21583,1.21607,12000000.0
2008-12-08 04:08:00,1.21601,1.21643,1.21597,1.21597,11600000.0
2008-12-08 04:09:00,1.21639,1.2166,1.21613,1.21643,21200000.0
2008-12-08 04:10:00,1.2189,1.22,1.2189,1.22,19400000.0
2008-12-08 04:11:00,1.216,1.21631,1.21583,1.21611,19400000.0
2008-12-08 04:12:00,1.21603,1.21638,1.21584,1.21609,15200000.0
2008-12-08 04:13:00,1.216,1.21638,1.21574,1.21613,16800000.0
2008-12-08 04:14:00,1.21607,1.2165,1.21603,1.21613,31400000.0
2008-12-08 04:15:00,1.21583,1.21643,1.21583,1.21623,11000000.0
2008-12-08 04:16:00,1.21603,1.21646,1.2159,1.21619,36400000.0
2008-12-08 04:17:00,1.21612,1.21691,1.21612,1.21678,26000000.0
2008-12-08 04:18:00,1.21631,1.21663,1.21599,1.2163,15400000.0
2008-12-08 04:19:00,1.21639,1.21701,1.21633,1.21701,14200000.0
2008-12-08 04:20:00,1.21661,1.21661,1.21576,1.21576,23600000.0
2008-12-08 04:21:00,1.21574,1.21574,1.21508,1.21508,15400000.0
2008-12-08 04:22:00,1.21533,1.21554,1.21519,1.21533,17000000.0
2008-12-08 04:23:00,1.21515,1.21562,1.215,1.21562,19600000.0
2008-12-08 04:24:00,1.21514,1.21579,1.21514,1.21553,8400000.0
2008-12-08 04:25:00,1.21535,1.2156,1.21517,1.2156,17400000.0
2008-12-08 04:26:00,1.21543,1.21577,1.21487,1.21488,22800000.0
2008-12-08 04:27:00,1.21509,1.21517,1.21469,1.2151,20400000.0
2008-12-08 04:28:00,1.21536,1.21577,1.21515,1.21546,25000000.0
2008-12-08 04:29:00,1.21589,1.21649,1.2158,1.21643,29600000.0
2008-12-08 04:30:00,1.21678,1.21699,1.21635,1.21651,22600000.0
2008-12-08 04:31:00,1.21609,1.21675,1.21609,1.21675,10800000.0
2008-12-08 04:32:00,1.21645,1.21692,1.21645,1.21669,15200000.0
2008-12-08 04:33:00,1.21671,1.21729,1.21664,1.2171,26000000.0
2008-12-08 04:34:00,1.21691,1.21745,1.21677,1.21705,27400000.0
2008-12-08 04:35:00,1.21678,1.21678,1.21629,1.21629,15400000.0
2008-12-08 04:36:00,1.21633,1.21711,1.21633,1.21658,13600000.0
2008-12-08 04:37:00,1.21651,1.21708,1.21646,1.21708,10000000.0
2008-12-08 04:38:00,1.21662,1.21757,1.21625,1.21625,11000000.0
2008-12-08 04:39:00,1.21628,1.21646,1.21619,1.21619,21200000.0
2008-12-08 04:40:00,1.21616,1.21686,1.21616,1.21686,18800000.0
2008-12-08 04:41:00,1.21656,1.21656,1.21597,1.21625,10000000.0
2008-12-08 04:42:00,1.2165,1.21674,1.21618,1.2165,21000000.0
2008-12-08 04:43:00,1.21598,1.21679,1.21587,1.21679,14400000.0
2008-12-08 04:44:00,1.21628,1.2167,1.21628,1.21644,33600000.0
2008-12-08 04:45:00,1.21674,1.21678,1.21633,1.21649,13400000.0
2008-12-08 04:46:00,1.21692,1.21693,1.21686,1.21693,14400000.0
2008-12-08 04:47:00,1.21697,1.21741,1.21686,1.21722,18200000.0
2008-12-08 04:48:00,1.21744,1.21759,1.21705,1.21741,13600000.0
2008-12-08 04:49:00,1.2174,1.21743,1.21686,1.21743,21800000.0
2008-12-08 04:50:00,1.21703,1.21745,1.21694,1.21736,28600000.0
2008-12-08 04:51:00,1.21764,1.21764,1.2169,1.21696,23000000.0
2008-12-08 04:52:00,1.21681,1.21741,1.21648,1.21741,11600000.0
2008-12-08 04:53:00,1.2221,1.2223,1.2221,1.2221,15000000.0
2008-12-08 04:54:00,1.21771,1.21892,1.21771,1.21884,15000000.0
2008-12-08 04:55:00,1.21936,1.21938,1.2184,1.21877,18800000.0
2008-12-08 04:56:00,1.219,1.21911,1.21895,1.21899,16400000.0
2008-12-08 04:57:00,1.21912,1.21913,1.21878,1.21896,19600000.0
2008-12-08 04:58:00,1.21917,1.21917,1.21847,1.21889,10800000.0
2008-12-08 04:59:00,1.21845,1.21881,1.21839,1.21866,17200000.0
2008-12-08 05:00:00,1.21882,1.219,1.21866,1.21866,7400000.0
2008-12-08 05:01:00,1.21846,1.21866,1.21811,1.21845,22800000.0
2008-12-08 05:02:00,1.21881,1.21881,1.2185,1.21856,21000000.0
2008-12-08 05:03:00,1.21847,1.2187,1.21828,1.21844,27000000.0
2008-12-08 05:04:00,1.2186,1.2186,1.21814,1.21846,8400000.0
2008-12-08 05:05:00,1.21804,1.21921,1.21804,1.21921,16600000.0
2008-12-08 05:06:00,1.21881,1.21919,1.21859,1.21912,21000000.0
2008-12-08 05:07:00,1.21915,1.21987,1.21908,1.21968,19800000.0
2008-12-08 05:08:00,1.2225,1.2225,1.222,1.222,21600000.0
2008-12-08 05:09:00,1.21958,1.22017,1.21946,1.21986,21600000.0
2008-12-08 05:10:00,1.22029,1.22081,1.22026,1.22081,28400000.0
2008-12-08 05:11:00,1.22079,1.22127,1.22075,1.22103,26400000.0
2008-12-08 05:12:00,1.22121,1.22206,1.22121,1.222,21200000.0
2008-12-08 05:13:00,1.22158,1.22251,1.22158,1.22195,14000000.0
2008-12-08 05:14:00,1.22258,1.2226,1.22197,1.22198,13400000.0
2008-12-08 05:15:00,1.22169,1.22225,1.22154,1.22225,15000000.0
2008-12-08 05:16:00,1.22136,1.22212,1.22121,1.22183,30200000.0
2008-12-08 05:17:00,1.22204,1.22252,1.22198,1.22219,12400000.0
2008-12-08 05:18:00,1.22157,1.222,1.22157,1.22182,9600000.0
2008-12-08 05:19:00,1.22193,1.22227,1.22193,1.22218,17400000.0
2008-12-08 05:20:00,1.22243,1.22243,1.22179,1.22188,28200000.0
2008-12-08 05:21:00,1.22179,1.22218,1.22169,1.22189,21800000.0
2008-12-08 05:22:00,1.2223,1.2229,1.2223,1.22279,12400000.0
2008-12-08 05:23:00,1.22311,1.22311,1.22248,1.22248,19200000.0
2008-12-08 05:24:00,1.22294,1.22367,1.22294,1.22342,6200000.0
2008-12-08 05:25:00,1.22346,1.22378,1.22321,1.22355,11800000.0
2008-12-08 05:26:00,1.22374,1.22403,1.22373,1.22386,17200000.0
2008-12-08 05:27:00,1.22379,1.22482,1.22379,1.2243,15200000.0
2008-12-08 05:28:00,1.22467,1.22497,1.22448,1.22484,28200000.0
2008-12-08 05:29:00,1.22457,1.22458,1.22397,1.22448,12800000.0
2008-12-08 05:30:00,1.22463,1.22482,1.22432,1.22432,17800000.0
2008-12-08 05:31:00,1.2241,1.2247,1.22385,1.22436,10400000.0
2008-12-08 05:32:00,1.22477,1.22526,1.22462,1.22462,16400000.0
2008-12-08 05:33:00,1.22429,1.22429,1.22368,1.22375,16000000.0
2008-12-08 05:34:00,1.22361,1.22361,1.22298,1.22305,10200000.0
2008-12-08 05:35:00,1.22336,1.22363,1.22335,1.22335,8400000.0
2008-12-08 05:36:00,1.22271,1.22279,1.22209,1.22244,17200000.0
2008-12-08 05:37:00,1.22232,1.22232,1.22181,1.2219,12600000.0
2008-12-08 05:38:00,1.22183,1.22184,1.22138,1.22157,25800000.0
2008-12-08 05:39:00,1.22157,1.22215,1.22157,1.22208,7800000.0
2008-12-08 05:40:00,1.2225,1.22306,1.2225,1.22281,11400000.0
2008-12-08 05:41:00,1.22294,1.223,1.22263,1.2229,11800000.0
2008-12-08 05:42:00,1.22303,1.22325,1.22283,1.22283,23600000.0
2008-12-08 05:43:00,1.22317,1.22317,1.22255,1.22309,12600000.0
2008-12-08 05:44:00,1.22303,1.22336,1.22282,1.22287,7400000.0
2008-12-08 05:45:00,1.22251,1.22251,1.22203,1.22214,19400000.0
2008-12-08 05:46:00,1.22257,1.22257,1.22187,1.22211,24800000.0
2008-12-08 05:47:00,1.22223,1.22279,1.22223,1.22256,31400000.0
2008-12-08 05:48:00,1.22323,1.22351,1.22304,1.22304,17200000.0
2008-12-08 05:49:00,1.22332,1.22336,1.22321,1.22335,14400000.0
2008-12-08 05:50:00,1.22344,1.22376,1.22338,1.22349,16600000.0
2008-12-08 05:51:00,1.22348,1.22348,1.22288,1.22328,12800000.0
2008-12-08 05:52:00,1.22321,1.22352,1.22291,1.22348,13800000.0
2008-12-08 05:53:00,1.22341,1.22352,1.22332,1.22348,18600000.0
2008-12-08 05:54:00,1.2199,1.2199,1.2197,1.2197,11000000.0
2008-12-08 05:55:00,1.22346,1.22366,1.22324,1.22324,11000000.0
2008-12-08 05:56:00,1.22273,1.22305,1.22262,1.22305,22000000.0
2008-12-08 05:57:00,1.22327,1.2236,1.22306,1.22306,18400000.0
2008-12-08 05:58:00,1.223,1.22351,1.223,1.22323,13400000.0
2008-12-08 05:59:00,1.22367,1.22367,1.22312,1.22339,23600000.0
2008-12-08 06:00:00,1.22274,1.2233,1.22274,1.2233,10600000.0
2008-12-08 06:01:00,1.22295,1.22315,1.22248,1.22248,13200000.0
2008-12-08 06:02:00,1.22287,1.22298,1.22243,1.22278,13600000.0
2008-12-08 06:03:00,1.22284,1.22312,1.22253,1.22312,10800000.0
2008-12-08 06:04:00,1.22293,1.22298,1.22264,1.22298,20600000.0
2008-12-08 06:05:00,1.22333,1.22382,1.22322,1.22358,27000000.0
2008-12-08 06:06:00,1.22358,1.22386,1.2235,1.2235,19000000.0
2008-12-08 06:07:00,1.22369,1.22427,1.2235,1.2235,16600000.0
2008-12-08 06:08:00,1.22367,1.22367,1.22334,1.22334,17000000.0
2008-12-08 06:09:00,1.22335,1.22356,1.22313,1.22326,14200000.0
2008-12-08 06:10:00,1.2229,1.22328,1.22282,1.22326,30800000.0
2008-12-08 06:11:00,1.22321,1.22331,1.2228,1.22318,19800000.0
2008-12-08 06:12:00,1.22271,1.22313,1.22262,1.22313,13800000.0
2008-12-08 06:13:00,1.22279,1.22315,1.22234,1.22274,17200000.0
2008-12-08 06:14:00,1.22263,1.22309,1.2224,1.22309,32200000.0
2008-12-08 06:15:00,1.22304,1.22342,1.22293,1.22342,9200000.0
2008-12-08 06:16:00,1.2233,1.22333,1.2229,1.2229,22800000.0
2008-12-08 06:17:00,1.22296,1.22305,1.22237,1.2228,11600000.0
2008-12-08 06:18:00,1.22184,1.22189,1.2212,1.22157,16800000.0
2008-12-08 06:19:00,1.22108,1.22138,1.22088,1.22099,10000000.0
2008-12-08 06:20:00,1.22095,1.22157,1.22095,1.22157,9400000.0
2008-12-08 06:21:00,1.2216,1.22162,1.22092,1.22092,8800000.0
2008-12-08 06:22:00,1.22138,1.22181,1.22123,1.22151,25800000.0
2008-12-08 06:23:00,1.22165,1.22195,1.22146,1.22167,20600000.0
2008-12-08 06:24:00,1.22123,1.22177,1.2211,1.22121,8800000.0
2008-12-08 06:25:00,1.22095,1.22141,1.22084,1.22094,17800000.0
2008-12-08 06:26:00,1.22155,1.22155,1.22073,1.22132,11200000.0
2008-12-08 06:27:00,1.2193,1.2198,1.2193,1.2195,21200000.0
2008-12-08 06:28:00,1.22111,1.22126,1.22067,1.2208,21200000.0
2008-12-08 06:29:00,1.219,1.2194,1.2178,1.2184,11400000.0
2008-12-08 06:30:00,1.2186,1.2186,1.2181,1.2182,11400000.0
2008-12-08 06:31:00,1.22095,1.22108,1.2204,1.22064,11400000.0
2008-12-08 06:32:00,1.22022,1.22087,1.22022,1.22025,14600000.0
2008-12-08 06:33:00,1.22048,1.22088,1.22035,1.22088,19600000.0
2008-12-08 06:34:00,1.22062,1.2209,1.22018,1.2205,12400000.0
2008-12-08 06:35:00,1.21987,1.21987,1.21938,1.21938,26400000.0
2008-12-08 06:36:00,1.21956,1.21956,1.21877,1.21906,18600000.0
2008-12-08 06:37:00,1.21919,1.2195,1.219,1.21942,20400000.0
2008-12-08 06:38:00,1.21977,1.21987,1.2193,1.21946,22000000.0
2008-12-08 06:39:00,1.2194,1.21956,1.21853,1.21853,18000000.0
2008-12-08 06:40:00,1.21876,1.21943,1.21876,1.21921,14600000.0
2008-12-08 06:41:00,1.21912,1.21934,1.21894,1.21926,18600000.0
2008-12-08 06:42:00,1.21898,1.2195,1.21898,1.2194,16400000.0
2008-12-08 06:43:00,1.2197,1.2205,1.21967,1.2205,15400000.0
2008-12-08 06:44:00,1.21982,1.22025,1.21971,1.21982,14400000.0
2008-12-08 06:45:00,1.22024,1.2203,1.21966,1.21989,17000000.0
2008-12-08 06:46:00,1.21972,1.22012,1.21964,1.22012,14000000.0
2008-12-08 06:47:00,1.22,1.22047,1.2199,1.2199,9400000.0
2008-12-08 06:48:00,1.22006,1.22024,1.21995,1.22007,18000000.0
2008-12-08 06:49:00,1.22016,1.22016,1.21989,1.22004,9600000.0
2008-12-08 06:50:00,1.2198,1.22043,1.2198,1.22043,14800000.0
2008-12-08 06:51:00,1.22048,1.22102,1.22042,1.22089,12800000.0
2008-12-08 06:52:00,1.22098,1.22113,1.22067,1.22067,9600000.0
2008-12-08 06:53:00,1.22099,1.2214,1.22094,1.2213,9200000.0
2008-12-08 06:54:00,1.22144,1.22168,1.22124,1.22168,16000000.0
2008-12-08 06:55:00,1.2209,1.2211,1.2206,1.2206,20200000.0
2008-12-08 06:56:00,1.22056,1.22056,1.21951,1.22008,22400000.0
2008-12-08 06:57:00,1.21983,1.22015,1.21978,1.21978,18000000.0
2008-12-08 06:58:00,1.21989,1.21989,1.21934,1.21934,6800000.0
2008-12-08 06:59:00,1.21943,1.21943,1.21909,1.21932,10800000.0
2008-12-08 07:00:00,1.21918,1.21986,1.21869,1.21933,14600000.0
2008-12-08 07:01:00,1.21971,1.22014,1.21952,1.22014,15600000.0
2008-12-08 07:02:00,1.21957,1.21992,1.21957,1.21968,11800000.0
2008-12-08 07:03:00,1.21933,1.22015,1.21933,1.21954,18800000.0
2008-12-08 07:04:00,1.21901,1.2191,1.21864,1.21864,28000000.0
2008-12-08 07:05:00,1.21912,1.21932,1.2188,1.2192,15800000.0
2008-12-08 07:06:00,1.21935,1.21957,1.2192,1.21943,10000000.0
2008-12-08 07:07:00,1.21945,1.21945,1.219,1.21933,10200000.0
2008-12-08 07:08:00,1.21936,1.21936,1.21914,1.21922,7800000.0
2008-12-08 07:09:00,1.21916,1.21997,1.21915,1.21997,22200000.0
2008-12-08 07:10:00,1.22043,1.22108,1.22043,1.22062,28800000.0
2008-12-08 07:11:00,1.22078,1.22129,1.22072,1.2209,14400000.0
2008-12-08 07:12:00,1.22108,1.22108,1.22029,1.22055,15000000.0
2008-12-08 07:13:00,1.22055,1.22058,1.22031,1.22049,17000000.0
2008-12-08 07:14:00,1.2226,1.2228,1.2225,1.2228,23000000.0
2008-12-08 07:15:00,1.22025,1.22104,1.22017,1.22094,23000000.0
2008-12-08 07:16:00,1.22051,1.22105,1.21978,1.21978,13800000.0
2008-12-08 07:17:00,1.21897,1.22018,1.21897,1.22018,12800000.0
2008-12-08 07:18:00,1.22049,1.22086,1.22009,1.22045,14200000.0
2008-12-08 07:19:00,1.21979,1.22026,1.21979,1.21999,12600000.0
2008-12-08 07:20:00,1.22046,1.22046,1.21991,1.2203,32200000.0
2008-12-08 07:21:00,1.22012,1.22012,1.21964,1.21997,10200000.0
2008-12-08 07:22:00,1.22011,1.22042,1.2194,1.21961,15200000.0
2008-12-08 07:23:00,1.21921,1.21983,1.21921,1.21939,12600000.0
2008-12-08 07:24:00,1.21933,1.2196,1.21912,1.21929,15800000.0
2008-12-08 07:25:00,1.21928,1.21991,1.21928,1.21957,30000000.0
2008-12-08 07:26:00,1.21972,1.21973,1.2194,1.2194,7800000.0
2008-12-08 07:27:00,1.21922,1.21974,1.21922,1.2196,29200000.0
2008-12-08 07:28:00,1.219,1.21933,1.219,1.2193,22000000.0
2008-12-08 07:29:00,1.21924,1.21924,1.21867,1.21882,13800000.0
2008-12-08 07:30:00,1.21879,1.21901,1.21834,1.21901,28800000.0
2008-12-08 07:31:00,1.2185,1.2185,1.21786,1.2181,20800000.0
2008-12-08 07:32:00,1.21803,1.21865,1.21801,1.21817,15800000.0
2008-12-08 07:33:00,1.21825,1.21891,1.21825,1.21891,15400000.0
2008-12-08 07:34:00,1.21891,1.21894,1.21868,1.21886,14400000.0
2008-12-08 07:35:00,1.21854,1.21854,1.21779,1.21782,31000000.0
2008-12-08 07:36:00,1.21781,1.21863,1.21781,1.2181,27600000.0
2008-12-08 07:37:00,1.21843,1.21901,1.21843,1.21874,11000000.0
2008-12-08 07:38:00,1.21845,1.21845,1.21779,1.21811,15800000.0
2008-12-08 07:39:00,1.21783,1.21832,1.21776,1.21776,27200000.0
2008-12-08 07:40:00,1.21807,1.21867,1.21807,1.21867,21800000.0
2008-12-08 07:41:00,1.21849,1.21909,1.21845,1.21857,22400000.0
2008-12-08 07:42:00,1.21843,1.21848,1.21766,1.21766,22200000.0
2008-12-08 07:43:00,1.2234,1.2244,1.2234,1.2239,29800000.0
2008-12-08 07:44:00,1.21768,1.21813,1.21711,1.21711,29800000.0
2008-12-08 07:45:00,1.21707,1.21754,1.21656,1.21704,24000000.0
2008-12-08 07:46:00,1.21771,1.21793,1.21748,1.21748,16800000.0
2008-12-08 07:47:00,1.21817,1.21817,1.21749,1.21749,9000000.0
2008-12-08 07:48:00,1.21775,1.21793,1.21764,1.21793,22000000.0
2008-12-08 07:49:00,1.21788,1.21837,1.21788,1.21837,16200000.0
2008-12-08 07:50:00,1.21876,1.21916,1.21865,1.21916,32800000.0
2008-12-08 07:51:00,1.21921,1.21969,1.21921,1.21969,9400000.0
2008-12-08 07:52:00,1.21962,1.21962,1.21897,1.21919,25800000.0
2008-12-08 07:53:00,1.2194,1.21949,1.219,1.21905,11600000.0
2008-12-08 07:54:00,1.2191,1.2193,1.21874,1.21874,14600000.0
2008-12-08 07:55:00,1.21866,1.21937,1.2186,1.2186,23400000.0
2008-12-08 07:56:00,1.223,1.223,1.2226,1.2227,13200000.0
2008-12-08 07:57:00,1.2228,1.2228,1.2216,1.2216,13200000.0
2008-12-08 07:58:00,1.21938,1.21961,1.21882,1.21961,13200000.0
2008-12-08 07:59:00,1.21912,1.21938,1.21896,1.21909,16400000.0
2008-12-08 08:00:00,1.21908,1.21992,1.21908,1.21992,8800000.0
2008-12-08 08:01:00,1.21963,1.21963,1.21851,1.2187,15200000.0
2008-12-08 08:02:00,1.21873,1.21942,1.21873,1.21883,22400000.0
2008-12-08 08:03:00,1.21933,1.21988,1.21924,1.21973,28400000.0
2008-12-08 08:04:00,1.21992,1.22013,1.21974,1.21977,10400000.0
2008-12-08 08:05:00,1.21982,1.22066,1.21982,1.22031,29800000.0
2008-12-08 08:06:00,1.22036,1.22058,1.2199,1.2199,19600000.0
2008-12-08 08:07:00,1.22059,1.22102,1.22041,1.22102,21400000.0
2008-12-08 08:08:00,1.22072,1.22093,1.22015,1.22031,19800000.0
2008-12-08 08:09:00,1.2203,1.22104,1.2203,1.22104,22800000.0
2008-12-08 08:10:00,1.22163,1.2221,1.22163,1.22186,20000000.0
2008-12-08 08:11:00,1.22195,1.22259,1.22195,1.22255,15800000.0
2008-12-08 08:12:00,1.22275,1.22316,1.2222,1.2222,22200000.0
2008-12-08 08:13:00,1.22164,1.22243,1.22164,1.22242,13600000.0
2008-12-08 08:14:00,1.2227,1.22292,1.22253,1.22278,18200000.0
2008-12-08 08:15:00,1.22267,1.22267,1.22243,1.22265,12000000.0
2008-12-08 08:16:00,1.22261,1.22303,1.22261,1.22276,10400000.0
2008-12-08 08:17:00,1.22317,1.22349,1.22274,1.22274,14800000.0
2008-12-08 08:18:00,1.22273,1.22298,1.22232,1.22251,12800000.0
2008-12-08 08:19:00,1.22157,1.22157,1.22089,1.22089,15800000.0
2008-12-08 08:20:00,1.22221,1.22294,1.22221,1.22263,10400000.0
2008-12-08 08:21:00,1.22273,1.22284,1.22197,1.22273,21000000.0
2008-12-08 08:22:00,1.22236,1.22236,1.22178,1.22202,29200000.0
2008-12-08 08:23:00,1.22175,1.22187,1.22142,1.22142,11000000.0
2008-12-08 08:24:00,1.2205,1.22117,1.2205,1.22098,9200000.0
2008-12-08 08:25:00,1.22079,1.22105,1.22035,1.22104,9400000.0
2008-12-08 08:26:00,1.22132,1.22132,1.22076,1.22077,18200000.0
2008-12-08 08:27:00,1.22107,1.22194,1.22107,1.2215,25000000.0
2008-12-08 08:28:00,1.22142,1.22206,1.22133,1.22144,23200000.0
2008-12-08 08:29:00,1.22128,1.22159,1.22093,1.2211,20200000.0
2008-12-08 08:30:00,1.22097,1.22174,1.22097,1.22174,23600000.0
2008-12-08 08:31:00,1.22214,1.22304,1.22214,1.22268,25200000.0
2008-12-08 08:32:00,1.22239,1.22286,1.22223,1.22223,36400000.0
2008-12-08 08:33:00,1.22161,1.22167,1.22122,1.22122,17000000.0
2008-12-08 08:34:00,1.2213,1.22219,1.2213,1.22219,23400000.0
2008-12-08 08:35:00,1.22254,1.22276,1.222,1.22247,20400000.0
2008-12-08 08:36:00,1.22281,1.22281,1.22233,1.22233,13800000.0
2008-12-08 08:37:00,1.22209,1.2233,1.22209,1.2233,14800000.0
2008-12-08 08:38:00,1.22302,1.22416,1.22302,1.22385,21600000.0
2008-12-08 08:39:00,1.22305,1.22392,1.22305,1.22345,23400000.0
2008-12-08 08:40:00,1.22384,1.22384,1.22336,1.22355,9800000.0
2008-12-08 08:41:00,1.2235,1.22388,1.22345,1.22388,10600000.0
2008-12-08 08:42:00,1.22384,1.22485,1.22384,1.22435,19200000.0
2008-12-08 08:43:00,1.22432,1.22463,1.22426,1.22438,10200000.0
2008-12-08 08:44:00,1.22364,1.22413,1.22364,1.22409,17200000.0
2008-12-08 08:45:00,1.22359,1.22385,1.22339,1.22355,20000000.0
2008-12-08 08:46:00,1.22339,1.22368,1.22339,1.22349,21800000.0
2008-12-08 08:47:00,1.22327,1.22327,1.22277,1.22302,24800000.0
2008-12-08 08:48:00,1.22298,1.22316,1.22272,1.22273,19600000.0
2008-12-08 08:49:00,1.22339,1.22383,1.22339,1.22382,11800000.0
2008-12-08 08:50:00,1.22403,1.22403,1.22333,1.22379,13200000.0
2008-12-08 08:51:00,1.22376,1.22445,1.22359,1.22445,32200000.0
2008-12-08 08:52:00,1.22332,1.22343,1.22253,1.22343,11400000.0
2008-12-08 08:53:00,1.22316,1.22321,1.22292,1.22313,13600000.0
2008-12-08 08:54:00,1.22348,1.22348,1.22318,1.22334,22000000.0
2008-12-08 08:55:00,1.223,1.2237,1.2228,1.2235,17200000.0
2008-12-08 08:56:00,1.2233,1.2237,1.2228,1.2231,17200000.0
2008-12-08 08:57:00,1.22327,1.22327,1.22172,1.22172,17200000.0
2008-12-08 08:58:00,1.222,1.22233,1.222,1.22202,11200000.0
2008-12-08 08:59:00,1.22182,1.22182,1.22124,1.22164,12000000.0
2008-12-08 09:00:00,1.22168,1.2223,1.22168,1.22209,9400000.0
2008-12-08 09:01:00,1.22191,1.22207,1.22127,1.22175,18600000.0
2008-12-08 09:02:00,1.22121,1.22136,1.22084,1.22114,15800000.0
2008-12-08 09:03:00,1.22131,1.2217,1.22088,1.22112,16600000.0
2008-12-08 09:04:00,1.22155,1.22252,1.22155,1.22173,10400000.0
2008-12-08 09:05:00,1.22123,1.22138,1.22036,1.22105,14200000.0
2008-12-08 09:06:00,1.22168,1.22255,1.22168,1.22249,4200000.0
2008-12-08 09:07:00,1.2227,1.22327,1.2227,1.22297,14000000.0
2008-12-08 09:08:00,1.22275,1.22336,1.22271,1.22336,27800000.0
2008-12-08 09:09:00,1.22329,1.22356,1.22317,1.22356,17400000.0
2008-12-08 09:10:00,1.22359,1.22374,1.22308,1.22318,18000000.0
2008-12-08 09:11:00,1.22338,1.22451,1.22338,1.22438,25200000.0
2008-12-08 09:12:00,1.22328,1.22363,1.22303,1.22303,13800000.0
2008-12-08 09:13:00,1.22273,1.22273,1.22152,1.22187,16800000.0
2008-12-08 09:14:00,1.22229,1.22229,1.2219,1.2219,22400000.0
2008-12-08 09:15:00,1.22177,1.22212,1.22164,1.22212,12600000.0
2008-12-08 09:16:00,1.22223,1.22223,1.22173,1.22173,14400000.0
2008-12-08 09:17:00,1.22099,1.22162,1.22091,1.22115,18800000.0
2008-12-08 09:18:00,1.22123,1.22203,1.22123,1.22188,15400000.0
2008-12-08 09:19:00,1.22119,1.22155,1.22119,1.22145,9400000.0
2008-12-08 09:20:00,1.22067,1.22128,1.22067,1.22125,18600000.0
2008-12-08 09:21:00,1.2218,1.2218,1.22126,1.22155,26800000.0
2008-12-08 09:22:00,1.2219,1.22272,1.2219,1.2225,22800000.0
2008-12-08 09:23:00,1.22285,1.22378,1.22272,1.22378,22600000.0
2008-12-08 09:24:00,1.22384,1.22384,1.22263,1.22314,16800000.0
2008-12-08 09:25:00,1.22325,1.22347,1.22256,1.22347,18400000.0
2008-12-08 09:26:00,1.2234,1.22383,1.2234,1.22363,15600000.0
2008-12-08 09:27:00,1.22391,1.22464,1.22391,1.22436,14800000.0
2008-12-08 09:28:00,1.22355,1.22405,1.22352,1.22352,12800000.0
2008-12-08 09:29:00,1.22347,1.22399,1.22347,1.2239,19800000.0
2008-12-08 09:30:00,1.22396,1.22461,1.22361,1.22447,19400000.0
2008-12-08 09:31:00,1.22457,1.22496,1.22413,1.22473,13000000.0
2008-12-08 09:32:00,1.22491,1.22491,1.22347,1.22347,17000000.0
2008-12-08 09:33:00,1.2231,1.2231,1.22241,1.22241,41400000.0
2008-12-08 09:34:00,1.22294,1.22314,1.22228,1.22228,13800000.0
2008-12-08 09:35:00,1.22303,1.22466,1.22303,1.22426,22000000.0
2008-12-08 09:36:00,1.22437,1.22469,1.22437,1.22457,28000000.0
2008-12-08 09:37:00,1.2247,1.22497,1.2247,1.22497,12200000.0
2008-12-08 09:38:00,1.22499,1.22511,1.22441,1.22464,28200000.0
2008-12-08 09:39:00,1.22464,1.22474,1.22421,1.22446,24200000.0
2008-12-08 09:40:00,1.22433,1.22496,1.22433,1.22467,26600000.0
2008-12-08 09:41:00,1.22474,1.22474,1.224,1.22463,15800000.0
2008-12-08 09:42:00,1.2248,1.22512,1.22417,1.22429,11200000.0
2008-12-08 09:43:00,1.22385,1.22441,1.22385,1.22395,20200000.0
2008-12-08 09:44:00,1.2243,1.22508,1.2243,1.22499,12000000.0
2008-12-08 09:45:00,1.22461,1.22464,1.22427,1.22427,5600000.0
2008-12-08 09:46:00,1.22425,1.22464,1.22394,1.22394,14000000.0
2008-12-08 09:47:00,1.22411,1.22445,1.22358,1.22358,18200000.0
2008-12-08 09:48:00,1.22412,1.22505,1.22412,1.22497,37600000.0
2008-12-08 09:49:00,1.22455,1.22455,1.22336,1.22415,17200000.0
2008-12-08 09:50:00,1.22461,1.2247,1.22416,1.22423,29000000.0
2008-12-08 09:51:00,1.22451,1.22451,1.22222,1.22222,8200000.0
2008-12-08 09:52:00,1.22269,1.22289,1.22248,1.22264,29000000.0
2008-12-08 09:53:00,1.22223,1.22244,1.22181,1.22244,15200000.0
2008-12-08 09:54:00,1.2227,1.22307,1.22237,1.22268,23600000.0
2008-12-08 09:55:00,1.22322,1.22403,1.22306,1.22359,30600000.0
2008-12-08 09:56:00,1.22381,1.22441,1.22353,1.22353,25200000.0
2008-12-08 09:57:00,1.22373,1.22433,1.22373,1.22398,13200000.0
2008-12-08 09:58:00,1.22411,1.22449,1.22363,1.22363,28800000.0
2008-12-08 09:59:00,1.22327,1.22432,1.22327,1.22416,15600000.0
2008-12-08 10:00:00,1.22376,1.22461,1.22376,1.22394,8400000.0
2008-12-08 10:01:00,1.22377,1.22406,1.2235,1.2235,14000000.0
2008-12-08 10:02:00,1.2244,1.22528,1.22388,1.22528,17000000.0
2008-12-08 10:03:00,1.22461,1.22477,1.2243,1.22432,20600000.0
2008-12-08 10:04:00,1.22431,1.22431,1.22386,1.22412,20600000.0
2008-12-08 10:05:00,1.22455,1.22524,1.2242,1.2242,20000000.0
2008-12-08 10:06:00,1.22404,1.225,1.22404,1.2242,10200000.0
2008-12-08 10:07:00,1.22313,1.2237,1.22313,1.2237,18800000.0
2008-12-08 10:08:00,1.22341,1.22341,1.22263,1.22263,16000000.0
2008-12-08 10:09:00,1.22259,1.22379,1.22259,1.22379,24000000.0
2008-12-08 10:10:00,1.22491,1.225,1.22449,1.22475,17400000.0
2008-12-08 10:11:00,1.22474,1.2253,1.2245,1.22528,19000000.0
2008-12-08 10:12:00,1.22545,1.22545,1.22466,1.22479,9400000.0
2008-12-08 10:13:00,1.22494,1.2253,1.22469,1.22517,19800000.0
2008-12-08 10:14:00,1.2247,1.22562,1.2247,1.22505,16800000.0
2008-12-08 10:15:00,1.22532,1.22563,1.22509,1.2253,9400000.0
2008-12-08 10:16:00,1.22567,1.22567,1.22501,1.22501,14200000.0
2008-12-08 10:17:00,1.22533,1.22592,1.22533,1.22592,20000000.0
2008-12-08 10:18:00,1.22605,1.22606,1.2256,1.2256,9600000.0
2008-12-08 10:19:00,1.22673,1.22673,1.22558,1.22564,35800000.0
2008-12-08 10:20:00,1.22584,1.22584,1.22523,1.22523,16800000.0
2008-12-08 10:21:00,1.22541,1.22628,1.2252,1.2252,18400000.0
2008-12-08 10:22:00,1.2252,1.22551,1.22507,1.22508,18000000.0
2008-12-08 10:23:00,1.22442,1.2251,1.22442,1.22491,10400000.0
2008-12-08 10:24:00,1.22404,1.22432,1.22391,1.22415,14600000.0
2008-12-08 10:25:00,1.22429,1.22441,1.22379,1.2243,11200000.0
2008-12-08 10:26:00,1.22445,1.22485,1.22355,1.22355,26200000.0
2008-12-08 10:27:00,1.22226,1.22271,1.22207,1.22251,22600000.0
2008-12-08 10:28:00,1.22178,1.22202,1.22154,1.22202,13400000.0
2008-12-08 10:29:00,1.22272,1.22331,1.22268,1.22281,19000000.0
2008-12-08 10:30:00,1.22255,1.22299,1.2224,1.22243,25800000.0
2008-12-08 10:31:00,1.22275,1.22311,1.22261,1.22261,8200000.0
2008-12-08 10:32:00,1.22289,1.22297,1.22257,1.22272,20600000.0
2008-12-08 10:33:00,1.22201,1.22234,1.22164,1.22164,18800000.0
2008-12-08 10:34:00,1.22193,1.22193,1.22103,1.22103,12200000.0
2008-12-08 10:35:00,1.221,1.22198,1.221,1.22128,25400000.0
2008-12-08 10:36:00,1.22164,1.22236,1.22164,1.22207,19600000.0
2008-12-08 10:37:00,1.2221,1.22224,1.22174,1.22191,24800000.0
2008-12-08 10:38:00,1.2221,1.2227,1.22177,1.22219,13600000.0
2008-12-08 10:39:00,1.22182,1.22197,1.22155,1.22189,22400000.0
2008-12-08 10:40:00,1.22217,1.22321,1.22217,1.22321,23200000.0
2008-12-08 10:41:00,1.22359,1.22393,1.22313,1.22355,30400000.0
2008-12-08 10:42:00,1.22304,1.22338,1.22268,1.22288,11600000.0
2008-12-08 10:43:00,1.2229,1.22296,1.22221,1.2226,24000000.0
2008-12-08 10:44:00,1.22307,1.22309,1.22232,1.22232,14200000.0
2008-12-08 10:45:00,1.22251,1.22264,1.2222,1.22264,11200000.0
2008-12-08 10:46:00,1.2226,1.22325,1.2225,1.22297,24600000.0
2008-12-08 10:47:00,1.22277,1.22335,1.22262,1.22283,13600000.0
2008-12-08 10:48:00,1.22252,1.22291,1.22246,1.22246,25800000.0
2008-12-08 10:49:00,1.22275,1.22328,1.22255,1.22309,24400000.0
2008-12-08 10:50:00,1.22261,1.22344,1.22257,1.22257,19400000.0
2008-12-08 10:51:00,1.2195,1.2197,1.2191,1.2196,13800000.0
2008-12-08 10:52:00,1.22296,1.22302,1.2222,1.22291,13800000.0
2008-12-08 10:53:00,1.22253,1.22302,1.22217,1.22274,7400000.0
2008-12-08 10:54:00,1.22226,1.22226,1.2214,1.2214,13400000.0
2008-12-08 10:55:00,1.22203,1.22203,1.22145,1.22182,19600000.0
2008-12-08 10:56:00,1.22169,1.22239,1.22169,1.22195,11600000.0
2008-12-08 10:57:00,1.22216,1.22271,1.22197,1.22197,13400000.0
2008-12-08 10:58:00,1.22216,1.22264,1.22188,1.2223,9400000.0
2008-12-08 10:59:00,1.22292,1.22297,1.22242,1.22242,16800000.0
2008-12-08 11:00:00,1.22295,1.22315,1.22268,1.22315,23000000.0
2008-12-08 11:01:00,1.22238,1.22293,1.22229,1.22267,20600000.0
2008-12-08 11:02:00,1.22228,1.22291,1.22211,1.2223,20200000.0
2008-12-08 11:03:00,1.2218,1.22262,1.22161,1.22262,19600000.0
2008-12-08 11:04:00,1.22265,1.22333,1.22262,1.22262,23800000.0
2008-12-08 11:05:00,1.22198,1.22216,1.22198,1.22205,22000000.0
2008-12-08 11:06:00,1.22206,1.22259,1.22206,1.22257,26600000.0
2008-12-08 11:07:00,1.22168,1.22224,1.22159,1.22202,19000000.0
2008-12-08 11:08:00,1.22058,1.22101,1.22019,1.22044,14000000.0
2008-12-08 11:09:00,1.22067,1.22139,1.22058,1.22095,15600000.0
2008-12-08 11:10:00,1.22101,1.22101,1.2201,1.22092,19000000.0
2008-12-08 11:11:00,1.22106,1.22144,1.22028,1.22028,14200000.0
2008-12-08 11:12:00,1.22042,1.22042,1.22003,1.22003,38800000.0
2008-12-08 11:13:00,1.21989,1.22032,1.21969,1.22032,17000000.0
2008-12-08 11:14:00,1.22003,1.22057,1.21995,1.22013,14800000.0
2008-12-08 11:15:00,1.22027,1.22027,1.21973,1.22014,33400000.0
2008-12-08 11:16:00,1.21986,1.21989,1.21942,1.21967,15400000.0
2008-12-08 11:17:00,1.21983,1.2204,1.21983,1.22005,26400000.0
2008-12-08 11:18:00,1.21987,1.21994,1.21953,1.21953,11400000.0
2008-12-08 11:19:00,1.21919,1.21942,1.21875,1.21896,21400000.0
2008-12-08 11:20:00,1.21928,1.22027,1.21928,1.21996,24200000.0
2008-12-08 11:21:00,1.21961,1.22003,1.21959,1.21965,22600000.0
2008-12-08 11:22:00,1.21942,1.22042,1.21942,1.22023,23000000.0
2008-12-08 11:23:00,1.22058,1.22078,1.22012,1.22072,19600000.0
2008-12-08 11:24:00,1.2207,1.22136,1.2207,1.22093,19400000.0
2008-12-08 11:25:00,1.22117,1.22162,1.22041,1.22162,21600000.0
2008-12-08 11:26:00,1.22157,1.22157,1.22016,1.2205,11800000.0
2008-12-08 11:27:00,1.22012,1.2207,1.22011,1.2207,14200000.0
2008-12-08 11:28:00,1.22055,1.22055,1.21992,1.22055,9400000.0
2008-12-08 11:29:00,1.22043,1.22043,1.21989,1.21992,10000000.0
2008-12-08 11:30:00,1.21992,1.22022,1.21889,1.21889,10000000.0
2008-12-08 11:31:00,1.21901,1.21934,1.21883,1.21888,21000000.0
2008-12-08 11:32:00,1.22025,1.22042,1.21981,1.21981,32400000.0
2008-12-08 11:33:00,1.21972,1.22072,1.21972,1.22072,13000000.0
2008-12-08 11:34:00,1.22086,1.22185,1.22086,1.22151,12400000.0
2008-12-08 11:35:00,1.22163,1.22172,1.22051,1.22051,26000000.0
2008-12-08 11:36:00,1.2196,1.2196,1.21849,1.21849,10200000.0
2008-12-08 11:37:00,1.21911,1.21946,1.21867,1.21867,14000000.0
2008-12-08 11:38:00,1.2187,1.21975,1.2187,1.21975,25600000.0
2008-12-08 11:39:00,1.21952,1.21994,1.21947,1.21975,16800000.0
2008-12-08 11:40:00,1.21986,1.21998,1.21938,1.21938,21700000.0
2008-12-08 11:41:00,1.21892,1.21916,1.21872,1.21896,14300000.0
2008-12-08 11:42:00,1.21951,1.22036,1.21951,1.21987,21200000.0
2008-12-08 11:43:00,1.21992,1.22028,1.2197,1.2197,13200000.0
2008-12-08 11:44:00,1.21987,1.21987,1.21927,1.21967,10600000.0
2008-12-08 11:45:00,1.22017,1.22017,1.21937,1.21985,11600000.0
2008-12-08 11:46:00,1.21853,1.21936,1.21853,1.21921,25800000.0
2008-12-08 11:47:00,1.21944,1.21944,1.21862,1.21935,19000000.0
2008-12-08 11:48:00,1.21931,1.21933,1.21884,1.21911,17000000.0
2008-12-08 11:49:00,1.21953,1.21953,1.21883,1.21925,13800000.0
2008-12-08 11:50:00,1.21956,1.21975,1.2191,1.21928,16000000.0
2008-12-08 11:51:00,1.22016,1.22064,1.22002,1.22023,24800000.0
2008-12-08 11:52:00,1.22056,1.22056,1.2199,1.2199,13000000.0
2008-12-08 11:53:00,1.21926,1.22022,1.21926,1.2201,9800000.0
2008-12-08 11:54:00,1.22073,1.22106,1.2204,1.22063,27800000.0
2008-12-08 11:55:00,1.22087,1.22109,1.22041,1.22075,18600000.0
2008-12-08 11:56:00,1.22073,1.2209,1.22028,1.2204,14000000.0
2008-12-08 11:57:00,1.2216,1.2216,1.2213,1.2215,18600000.0
2008-12-08 11:58:00,1.22039,1.22071,1.22039,1.22066,18600000.0
2008-12-08 11:59:00,1.22083,1.22145,1.22063,1.22096,13600000.0
2008-12-08 12:00:00,1.22075,1.22078,1.2204,1.22065,11800000.0
2008-12-08 12:01:00,1.22109,1.2212,1.22085,1.2212,25000000.0
2008-12-08 12:02:00,1.22148,1.22148,1.22083,1.22119,12600000.0
2008-12-08 12:03:00,1.2209,1.2209,1.22021,1.22028,26600000.0
2008-12-08 12:04:00,1.21996,1.22051,1.21993,1.22051,16600000.0
2008-12-08 12:05:00,1.2203,1.2203,1.21906,1.2191,36000000.0
2008-12-08 12:06:00,1.219,1.22008,1.219,1.21971,45000000.0
2008-12-08 12:07:00,1.2222,1.2224,1.2217,1.2223,44600000.0
2008-12-08 12:08:00,1.21891,1.21911,1.2184,1.21862,44600000.0
2008-12-08 12:09:00,1.21911,1.21955,1.21853,1.21853,12000000.0
2008-12-08 12:10:00,1.21878,1.21983,1.21878,1.21959,63200000.0
2008-12-08 12:11:00,1.21946,1.21948,1.21908,1.21948,46800000.0
2008-12-08 12:12:00,1.219,1.21937,1.21897,1.21937,14000000.0
2008-12-08 12:13:00,1.21909,1.21932,1.219,1.21905,21800000.0
2008-12-08 12:14:00,1.21965,1.21995,1.21942,1.21995,32400000.0
2008-12-08 12:15:00,1.21945,1.22028,1.21945,1.22013,13600000.0
2008-12-08 12:16:00,1.21862,1.21868,1.21841,1.21868,11800000.0
2008-12-08 12:17:00,1.21901,1.22033,1.21901,1.21958,76200000.0
2008-12-08 12:18:00,1.2196,1.22035,1.2196,1.22035,82400000.0
2008-12-08 12:19:00,1.22123,1.22123,1.22,1.22063,46400000.0
2008-12-08 12:20:00,1.22031,1.22072,1.22019,1.22056,38600000.0
2008-12-08 12:21:00,1.22046,1.22046,1.21955,1.2197,75000000.0
2008-12-08 12:22:00,1.21992,1.22059,1.21987,1.22035,102200000.0
2008-12-08 12:23:00,1.22015,1.22096,1.22015,1.22096,4600000.0
2008-12-08 12:24:00,1.2211,1.22143,1.2208,1.2208,36600000.0
2008-12-08 12:25:00,1.22092,1.22185,1.22061,1.22153,133000000.0
2008-12-08 12:26:00,1.22075,1.22075,1.21909,1.21909,52400000.0
2008-12-08 12:27:00,1.21918,1.21936,1.2191,1.21913,23600000.0
2008-12-08 12:28:00,1.21957,1.22086,1.21957,1.2207,44400000.0
2008-12-08 12:29:00,1.2192,1.2192,1.2182,1.2186,3200000.0
2008-12-08 12:30:00,1.22058,1.22058,1.22052,1.22052,3200000.0
2008-12-08 12:31:00,1.22048,1.22079,1.21984,1.21984,115200000.0
2008-12-08 12:32:00,1.22031,1.2208,1.22023,1.2203,127800000.0
2008-12-08 12:33:00,1.22016,1.22043,1.21974,1.21974,108400000.0
2008-12-08 12:34:00,1.21923,1.21964,1.2192,1.21935,58200000.0
2008-12-08 12:35:00,1.21939,1.21939,1.21893,1.21906,44200000.0
2008-12-08 12:36:00,1.21911,1.21978,1.21911,1.21954,46600000.0
2008-12-08 12:37:00,1.21994,1.22014,1.21991,1.21991,31400000.0
2008-12-08 12:38:00,1.22019,1.22071,1.22019,1.22057,37200000.0
2008-12-08 12:39:00,1.22081,1.22125,1.22081,1.22091,50000000.0
2008-12-08 12:40:00,1.22083,1.2213,1.22043,1.22043,61400000.0
2008-12-08 12:41:00,1.21968,1.22071,1.21968,1.22071,19400000.0
2008-12-08 12:42:00,1.22009,1.22043,1.21988,1.21994,65400000.0
2008-12-08 12:43:00,1.22035,1.22077,1.22035,1.22077,40800000.0
2008-12-08 12:44:00,1.22098,1.22098,1.22028,1.22028,30800000.0
2008-12-08 12:45:00,1.22,1.22026,1.21984,1.22026,48400000.0
2008-12-08 12:46:00,1.22018,1.22018,1.21985,1.21985,20200000.0
2008-12-08 12:47:00,1.22,1.22082,1.22,1.22082,23600000.0
2008-12-08 12:48:00,1.22095,1.22107,1.22087,1.22087,31600000.0
2008-12-08 12:49:00,1.22092,1.22111,1.22092,1.22099,29800000.0
2008-12-08 12:50:00,1.2205,1.2205,1.2201,1.2202,29400000.0
2008-12-08 12:51:00,1.22064,1.22088,1.22064,1.22088,29400000.0
2008-12-08 12:52:00,1.22111,1.22111,1.22078,1.2208,111000000.0
2008-12-08 12:53:00,1.22079,1.22121,1.22072,1.22121,96000000.0
2008-12-08 12:54:00,1.22115,1.22148,1.22115,1.22116,73400000.0
2008-12-08 12:55:00,1.22122,1.22151,1.2212,1.2215,64600000.0
2008-12-08 12:56:00,1.22169,1.22169,1.22154,1.22168,87400000.0
2008-12-08 12:57:00,1.22164,1.22164,1.22152,1.22152,18000000.0
2008-12-08 12:58:00,1.22149,1.22163,1.22145,1.2215,27200000.0
2008-12-08 12:59:00,1.22208,1.22266,1.22208,1.22244,20000000.0
2008-12-08 13:00:00,1.2223,1.2223,1.22186,1.22198,25800000.0
2008-12-08 13:01:00,1.22209,1.22228,1.2217,1.2217,78600000.0
2008-12-08 13:02:00,1.22229,1.22283,1.22221,1.22283,122800000.0
2008-12-08 13:03:00,1.22223,1.22267,1.22202,1.22228,119400000.0
2008-12-08 13:04:00,1.22252,1.22275,1.22239,1.22257,8400000.0
2008-12-08 13:05:00,1.22244,1.22244,1.22197,1.22234,11600000.0
2008-12-08 13:06:00,1.22211,1.22234,1.22205,1.22216,62100000.0
2008-12-08 13:07:00,1.22216,1.22262,1.22212,1.22258,55400000.0
2008-12-08 13:08:00,1.22238,1.2227,1.2215,1.2215,75400000.0
2008-12-08 13:09:00,1.22032,1.22059,1.21973,1.21973,64000000.0
2008-12-08 13:10:00,1.21952,1.21957,1.21922,1.21922,24400000.0
2008-12-08 13:11:00,1.21917,1.21918,1.21875,1.21875,19600000.0
2008-12-08 13:12:00,1.21872,1.21934,1.21872,1.2192,34400000.0
2008-12-08 13:13:00,1.2193,1.21943,1.21926,1.21932,61200000.0
2008-12-08 13:14:00,1.219,1.21935,1.219,1.21935,43800000.0
2008-12-08 13:15:00,1.21906,1.21993,1.21906,1.21993,11400000.0
2008-12-08 13:16:00,1.22004,1.22009,1.21935,1.21959,15600000.0
2008-12-08 13:17:00,1.21979,1.21986,1.21915,1.21916,18800000.0
2008-12-08 13:18:00,1.21898,1.21923,1.21898,1.21912,20600000.0
2008-12-08 13:19:00,1.21887,1.21887,1.21858,1.21873,20400000.0
2008-12-08 13:20:00,1.21879,1.2192,1.21879,1.21884,85400000.0
2008-12-08 13:21:00,1.21899,1.21928,1.21899,1.21928,56000000.0
2008-12-08 13:22:00,1.2206,1.2208,1.2188,1.2188,10600000.0
2008-12-08 13:23:00,1.2189,1.2193,1.2189,1.2192,10600000.0
2008-12-08 13:24:00,1.2191,1.2192,1.2189,1.219,10600000.0
2008-12-08 13:25:00,1.21978,1.21991,1.21944,1.21944,10600000.0
2008-12-08 13:26:00,1.21929,1.21929,1.21912,1.21913,26400000.0
2008-12-08 13:27:00,1.21916,1.21974,1.21916,1.21927,54400000.0
2008-12-08 13:28:00,1.21921,1.21923,1.21892,1.21892,106600000.0
2008-12-08 13:29:00,1.21937,1.21938,1.21882,1.21882,31400000.0
2008-12-08 13:30:00,1.21928,1.21928,1.21854,1.21858,48200000.0
2008-12-08 13:31:00,1.2192,1.2192,1.2185,1.2188,42400000.0
2008-12-08 13:32:00,1.21898,1.21918,1.21871,1.21891,42400000.0
2008-12-08 13:33:00,1.21897,1.21935,1.21891,1.21924,76200000.0
2008-12-08 13:34:00,1.21949,1.21959,1.21939,1.21957,45400000.0
2008-12-08 13:35:00,1.21971,1.22049,1.2195,1.21976,139800000.0
2008-12-08 13:36:00,1.2202,1.2205,1.2198,1.2203,33800000.0
2008-12-08 13:37:00,1.22013,1.22036,1.22005,1.22025,33800000.0
2008-12-08 13:38:00,1.2207,1.2207,1.2196,1.2198,27200000.0
2008-12-08 13:39:00,1.2196,1.2207,1.2195,1.2207,27200000.0
2008-12-08 13:40:00,1.22041,1.22055,1.22033,1.2204,27200000.0
2008-12-08 13:41:00,1.22025,1.22052,1.22005,1.22048,14600000.0
2008-12-08 13:42:00,1.22047,1.22091,1.22022,1.22027,51800000.0
2008-12-08 13:43:00,1.22064,1.22098,1.22053,1.22078,50400000.0
2008-12-08 13:44:00,1.219,1.2193,1.2186,1.2186,32000000.0
2008-12-08 13:45:00,1.2185,1.219,1.2185,1.219,32000000.0
2008-12-08 13:46:00,1.22072,1.22096,1.2207,1.2207,32000000.0
2008-12-08 13:47:00,1.22059,1.22097,1.2205,1.22097,55600000.0
2008-12-08 13:48:00,1.22076,1.22127,1.22076,1.2208,96800000.0
2008-12-08 13:49:00,1.2193,1.2195,1.2189,1.2189,12800000.0
2008-12-08 13:50:00,1.2207,1.22074,1.22062,1.22074,12800000.0
2008-12-08 13:51:00,1.2207,1.22085,1.22067,1.2207,78200000.0
2008-12-08 13:52:00,1.2193,1.2195,1.2192,1.2194,38600000.0
2008-12-08 13:53:00,1.22105,1.22112,1.22064,1.22112,38600000.0
2008-12-08 13:54:00,1.2211,1.22119,1.22069,1.22069,5000000.0
2008-12-08 13:55:00,1.2206,1.22084,1.22036,1.22072,23400000.0
2008-12-08 13:56:00,1.22086,1.22089,1.22079,1.22089,11000000.0
2008-12-08 13:57:00,1.22063,1.22063,1.22033,1.22045,25600000.0
2008-12-08 13:58:00,1.21988,1.22037,1.21976,1.21977,83600000.0
2008-12-08 13:59:00,1.21973,1.21986,1.21947,1.21976,71800000.0
2008-12-08 14:00:00,1.21981,1.22007,1.21944,1.21953,41400000.0
2008-12-08 14:01:00,1.21942,1.22023,1.21942,1.22023,67000000.0
2008-12-08 14:02:00,1.22029,1.22052,1.21997,1.21997,11000000.0
2008-12-08 14:03:00,1.21983,1.22001,1.21979,1.2199,17000000.0
2008-12-08 14:04:00,1.21994,1.22001,1.21971,1.2198,38800000.0
2008-12-08 14:05:00,1.22005,1.2205,1.22005,1.2201,20200000.0
2008-12-08 14:06:00,1.2196,1.21979,1.21958,1.21979,20400000.0
2008-12-08 14:07:00,1.21981,1.21981,1.21959,1.21968,23600000.0
2008-12-08 14:08:00,1.21982,1.21994,1.21951,1.21954,25400000.0
2008-12-08 14:09:00,1.21982,1.22,1.21982,1.22,26800000.0
2008-12-08 14:10:00,1.21998,1.22011,1.21996,1.22011,23800000.0
2008-12-08 14:11:00,1.21995,1.22044,1.21984,1.22044,22200000.0
2008-12-08 14:12:00,1.22063,1.22121,1.22052,1.22121,14200000.0
2008-12-08 14:13:00,1.2211,1.2211,1.22083,1.22083,22800000.0
2008-12-08 14:14:00,1.22128,1.22161,1.22109,1.22109,49000000.0
2008-12-08 14:15:00,1.22141,1.22178,1.22122,1.2213,7400000.0
2008-12-08 14:16:00,1.22132,1.22132,1.22058,1.22078,23600000.0
2008-12-08 14:17:00,1.22078,1.22105,1.22078,1.22081,9400000.0
2008-12-08 14:18:00,1.22063,1.22144,1.22063,1.22144,18000000.0
2008-12-08 14:19:00,1.22136,1.22171,1.22093,1.22101,50800000.0
2008-12-08 14:20:00,1.22113,1.22217,1.22113,1.22217,50600000.0
2008-12-08 14:21:00,1.2222,1.2222,1.22106,1.22133,18400000.0
2008-12-08 14:22:00,1.22028,1.22085,1.21956,1.21956,36600000.0
2008-12-08 14:23:00,1.21965,1.21965,1.21936,1.21959,9400000.0
2008-12-08 14:24:00,1.21946,1.2197,1.21946,1.2197,3400000.0
2008-12-08 14:25:00,1.21953,1.21999,1.21939,1.21999,12200000.0
2008-12-08 14:26:00,1.21953,1.21981,1.21943,1.21972,67600000.0
2008-12-08 14:27:00,1.21954,1.2199,1.2193,1.2193,50400000.0
2008-12-08 14:28:00,1.21878,1.21904,1.21863,1.21863,52200000.0
2008-12-08 14:29:00,1.21866,1.2198,1.21866,1.2198,32800000.0
2008-12-08 14:30:00,1.21943,1.22001,1.21933,1.21958,27000000.0
2008-12-08 14:31:00,1.21964,1.21979,1.21956,1.2196,31400000.0
2008-12-08 14:32:00,1.21943,1.22014,1.21943,1.21999,115200000.0
2008-12-08 14:33:00,1.21996,1.21996,1.21917,1.21917,29400000.0
2008-12-08 14:34:00,1.2195,1.22053,1.2195,1.22033,68600000.0
2008-12-08 14:35:00,1.22057,1.22094,1.22055,1.22056,99400000.0
2008-12-08 14:36:00,1.22097,1.22161,1.22097,1.22109,43200000.0
2008-12-08 14:37:00,1.22065,1.22078,1.22065,1.22078,2600000.0
2008-12-08 14:38:00,1.22096,1.22096,1.22019,1.22019,32600000.0
2008-12-08 14:39:00,1.22014,1.22088,1.21998,1.22088,83800000.0
2008-12-08 14:40:00,1.22089,1.22111,1.22071,1.22074,42600000.0
2008-12-08 14:41:00,1.22055,1.22126,1.22045,1.22061,66800000.0
2008-12-08 14:42:00,1.22018,1.22018,1.2195,1.2195,6600000.0
2008-12-08 14:43:00,1.21919,1.21932,1.21896,1.21913,34200000.0
2008-12-08 14:44:00,1.21991,1.21991,1.21931,1.21931,12000000.0
2008-12-08 14:45:00,1.2198,1.2208,1.2194,1.2208,21000000.0
2008-12-08 14:46:00,1.21918,1.21936,1.21898,1.21904,21000000.0
2008-12-08 14:47:00,1.21903,1.21947,1.21889,1.21889,20400000.0
2008-12-08 14:48:00,1.21899,1.21963,1.21899,1.2195,47000000.0
2008-12-08 14:49:00,1.21951,1.21976,1.21911,1.21933,106600000.0
2008-12-08 14:50:00,1.21919,1.21962,1.2191,1.21935,79400000.0
2008-12-08 14:51:00,1.21955,1.21956,1.21945,1.21955,33000000.0
2008-12-08 14:52:00,1.21956,1.22015,1.21956,1.21971,30800000.0
2008-12-08 14:53:00,1.21974,1.22018,1.21965,1.21992,109000000.0
2008-12-08 14:54:00,1.22023,1.22109,1.22023,1.22087,22200000.0
2008-12-08 14:55:00,1.22091,1.2212,1.22072,1.22103,20000000.0
2008-12-08 14:56:00,1.22133,1.22158,1.22122,1.22146,29800000.0
2008-12-08 14:57:00,1.22098,1.22098,1.22059,1.22075,55600000.0
2008-12-08 14:58:00,1.22041,1.22083,1.21998,1.22067,16800000.0
2008-12-08 14:59:00,1.2203,1.22085,1.2203,1.22044,59000000.0
2008-12-08 15:00:00,1.22082,1.22131,1.2204,1.22131,10800000.0
2008-12-08 15:01:00,1.2186,1.2188,1.2184,1.2184,23600000.0
2008-12-08 15:02:00,1.22142,1.2218,1.22129,1.2216,23600000.0
2008-12-08 15:03:00,1.22089,1.22106,1.22057,1.22092,38800000.0
2008-12-08 15:04:00,1.22096,1.22148,1.22096,1.22148,86400000.0
2008-12-08 15:05:00,1.22148,1.22166,1.22125,1.22129,59400000.0
2008-12-08 15:06:00,1.22181,1.22187,1.221,1.22133,27200000.0
2008-12-08 15:07:00,1.22137,1.22145,1.22081,1.22081,39200000.0
2008-12-08 15:08:00,1.22061,1.22061,1.22,1.22,11600000.0
2008-12-08 15:09:00,1.22044,1.22097,1.22028,1.22076,29800000.0
2008-12-08 15:10:00,1.22113,1.22147,1.22106,1.22147,7800000.0
2008-12-08 15:11:00,1.22138,1.22165,1.221,1.22129,93200000.0
2008-12-08 15:12:00,1.2213,1.22166,1.22082,1.22128,99400000.0
2008-12-08 15:13:00,1.22116,1.22148,1.22114,1.2213,82000000.0
2008-12-08 15:14:00,1.22167,1.22175,1.22064,1.22064,114100000.0
2008-12-08 15:15:00,1.22094,1.22182,1.22084,1.22161,77400000.0
2008-12-08 15:16:00,1.2187,1.2202,1.2183,1.2202,79400000.0
2008-12-08 15:17:00,1.22198,1.2225,1.22198,1.2225,79400000.0
2008-12-08 15:18:00,1.22303,1.22316,1.2228,1.2228,83400000.0
2008-12-08 15:19:00,1.22305,1.22305,1.22238,1.22267,113200000.0
2008-12-08 15:20:00,1.22291,1.2231,1.22263,1.22279,100400000.0
2008-12-08 15:21:00,1.22255,1.22285,1.22239,1.22245,88200000.0
2008-12-08 15:22:00,1.2219,1.2219,1.22125,1.22131,24800000.0
2008-12-08 15:23:00,1.2213,1.22166,1.22127,1.22147,58200000.0
2008-12-08 15:24:00,1.22108,1.22181,1.22098,1.22117,93600000.0
2008-12-08 15:25:00,1.22173,1.22173,1.2209,1.22155,32400000.0
2008-12-08 15:26:00,1.22142,1.22187,1.22136,1.22187,62400000.0
2008-12-08 15:27:00,1.2218,1.2222,1.22167,1.22177,101200000.0
2008-12-08 15:28:00,1.22188,1.22188,1.22116,1.22119,109800000.0
2008-12-08 15:29:00,1.22127,1.22189,1.22109,1.22109,71600000.0
2008-12-08 15:30:00,1.22085,1.22091,1.22043,1.22044,71600000.0
2008-12-08 15:31:00,1.22086,1.22152,1.22086,1.22115,48600000.0
2008-12-08 15:32:00,1.22118,1.2215,1.22101,1.2215,66600000.0
2008-12-08 15:33:00,1.22128,1.22163,1.22104,1.22163,85400000.0
2008-12-08 15:34:00,1.22158,1.22158,1.22094,1.2212,109600000.0
2008-12-08 15:35:00,1.22118,1.22163,1.22116,1.22136,106400000.0
2008-12-08 15:36:00,1.22143,1.22174,1.22125,1.2214,108000000.0
2008-12-08 15:37:00,1.22141,1.22169,1.22097,1.22119,132600000.0
2008-12-08 15:38:00,1.22117,1.22203,1.22107,1.22127,117000000.0
2008-12-08 15:39:00,1.22116,1.22136,1.22076,1.22092,135000000.0
2008-12-08 15:40:00,1.22079,1.2211,1.22049,1.2211,97800000.0
2008-12-08 15:41:00,1.22052,1.2208,1.22052,1.2208,7600000.0
2008-12-08 15:42:00,1.22074,1.22092,1.22059,1.22069,86400000.0
2008-12-08 15:43:00,1.22067,1.22098,1.22048,1.22056,98400000.0
2008-12-08 15:44:00,1.2205,1.2205,1.22002,1.22017,109000000.0
2008-12-08 15:45:00,1.22025,1.22131,1.22021,1.22021,81800000.0
2008-12-08 15:46:00,1.22014,1.2202,1.21962,1.21991,70400000.0
2008-12-08 15:47:00,1.22017,1.22078,1.22017,1.22045,99800000.0
2008-12-08 15:48:00,1.22016,1.22032,1.21978,1.21989,109400000.0
2008-12-08 15:49:00,1.21947,1.21977,1.21947,1.2197,66600000.0
2008-12-08 15:50:00,1.21995,1.22012,1.21964,1.21968,72400000.0
2008-12-08 15:51:00,1.21956,1.21977,1.21931,1.21944,67400000.0
2008-12-08 15:52:00,1.2194,1.21949,1.21926,1.21943,114000000.0
2008-12-08 15:53:00,1.21963,1.22006,1.2193,1.2193,100000000.0
2008-12-08 15:54:00,1.21916,1.21931,1.21878,1.21912,76600000.0
2008-12-08 15:55:00,1.21909,1.21944,1.21891,1.21891,62800000.0
2008-12-08 15:56:00,1.2191,1.21957,1.21894,1.21943,130200000.0
2008-12-08 15:57:00,1.21916,1.22003,1.21916,1.22003,61000000.0
2008-12-08 15:58:00,1.21992,1.22034,1.21957,1.22021,111400000.0
2008-12-08 15:59:00,1.22025,1.22025,1.21927,1.21927,104000000.0
2008-12-08 16:00:00,1.21924,1.21973,1.21912,1.2194,105600000.0
2008-12-08 16:01:00,1.21932,1.21932,1.21883,1.21883,91200000.0
2008-12-08 16:02:00,1.21876,1.21918,1.2186,1.21891,98200000.0
2008-12-08 16:03:00,1.21863,1.21922,1.21863,1.21893,69200000.0
2008-12-08 16:04:00,1.21875,1.21916,1.21862,1.21862,91600000.0
2008-12-08 16:05:00,1.21883,1.21912,1.21868,1.21912,92600000.0
2008-12-08 16:06:00,1.21888,1.21954,1.21888,1.2193,102600000.0
2008-12-08 16:07:00,1.21887,1.21931,1.21886,1.21929,69600000.0
2008-12-08 16:08:00,1.21901,1.21913,1.21878,1.21887,65800000.0
2008-12-08 16:09:00,1.21908,1.21953,1.21908,1.21953,50600000.0
2008-12-08 16:10:00,1.2193,1.21998,1.21923,1.21959,78800000.0
2008-12-08 16:11:00,1.21986,1.22067,1.21963,1.21979,119000000.0
2008-12-08 16:12:00,1.21984,1.22008,1.21976,1.21981,67400000.0
2008-12-08 16:13:00,1.21981,1.22012,1.21963,1.21963,98000000.0
2008-12-08 16:14:00,1.21961,1.2197,1.21914,1.21921,103200000.0
2008-12-08 16:15:00,1.21912,1.21916,1.21878,1.21878,101500000.0
2008-12-08 16:16:00,1.21944,1.2206,1.21921,1.2206,31600000.0
2008-12-08 16:17:00,1.22032,1.22035,1.21961,1.21961,84200000.0
2008-12-08 16:18:00,1.21974,1.22015,1.21973,1.21974,103400000.0
2008-12-08 16:19:00,1.22021,1.2204,1.21969,1.22037,48000000.0
2008-12-08 16:20:00,1.22099,1.22171,1.22087,1.22171,34800000.0
2008-12-08 16:21:00,1.22153,1.22213,1.22145,1.22213,115400000.0
2008-12-08 16:22:00,1.22234,1.22234,1.22165,1.2218,96400000.0
2008-12-08 16:23:00,1.22184,1.2219,1.22131,1.22161,97200000.0
2008-12-08 16:24:00,1.22212,1.22227,1.22189,1.22208,62000000.0
2008-12-08 16:25:00,1.2221,1.2221,1.22106,1.22106,79200000.0
2008-12-08 16:26:00,1.22205,1.22226,1.22153,1.222,17400000.0
2008-12-08 16:27:00,1.22191,1.22208,1.22163,1.22168,89800000.0
2008-12-08 16:28:00,1.22169,1.22246,1.22165,1.22165,108200000.0
2008-12-08 16:29:00,1.22094,1.22135,1.22067,1.22077,94800000.0
2008-12-08 16:30:00,1.2206,1.22116,1.2206,1.22109,95800000.0
2008-12-08 16:31:00,1.2209,1.2212,1.22071,1.22108,111200000.0
2008-12-08 16:32:00,1.22109,1.22112,1.22037,1.2207,89200000.0
2008-12-08 16:33:00,1.22067,1.22086,1.22024,1.22037,93200000.0
2008-12-08 16:34:00,1.22012,1.22047,1.22012,1.22038,101600000.0
2008-12-08 16:35:00,1.22024,1.22024,1.21962,1.21995,54800000.0
2008-12-08 16:36:00,1.2199,1.22194,1.2199,1.22126,72600000.0
2008-12-08 16:37:00,1.22156,1.222,1.22118,1.22118,119000000.0
2008-12-08 16:38:00,1.2211,1.22143,1.22059,1.22059,96600000.0
2008-12-08 16:39:00,1.22026,1.22203,1.22026,1.22203,79400000.0
2008-12-08 16:40:00,1.22168,1.22175,1.2213,1.2213,30800000.0
2008-12-08 16:41:00,1.22061,1.22118,1.22061,1.22118,73800000.0
2008-12-08 16:42:00,1.22112,1.22115,1.22044,1.22045,60600000.0
2008-12-08 16:43:00,1.22093,1.22093,1.22057,1.22057,18800000.0
2008-12-08 16:44:00,1.22027,1.22081,1.22027,1.22036,21800000.0
2008-12-08 16:45:00,1.22026,1.22081,1.22026,1.22064,21800000.0
2008-12-08 16:46:00,1.22073,1.22086,1.2203,1.22082,48800000.0
2008-12-08 16:47:00,1.22051,1.22081,1.22031,1.22031,10400000.0
2008-12-08 16:48:00,1.22047,1.22053,1.22027,1.22043,10800000.0
2008-12-08 16:49:00,1.22065,1.22171,1.22065,1.22171,28000000.0
2008-12-08 16:50:00,1.22102,1.22102,1.22018,1.22023,52000000.0
2008-12-08 16:51:00,1.22085,1.22136,1.22077,1.2213,62800000.0
2008-12-08 16:52:00,1.2218,1.22285,1.2218,1.22285,86600000.0
2008-12-08 16:53:00,1.22311,1.22341,1.22218,1.22238,61000000.0
2008-12-08 16:54:00,1.22284,1.22335,1.22284,1.22311,37200000.0
2008-12-08 16:55:00,1.22365,1.22452,1.22365,1.22452,105400000.0
2008-12-08 16:56:00,1.22437,1.22486,1.224,1.224,17200000.0
2008-12-08 16:57:00,1.22468,1.22588,1.22458,1.22588,72000000.0
2008-12-08 16:58:00,1.22629,1.22702,1.22629,1.22665,95000000.0
2008-12-08 16:59:00,1.22565,1.22586,1.22463,1.22468,109100000.0
2008-12-08 17:00:00,1.22465,1.22465,1.22392,1.22412,99400000.0
2008-12-08 17:01:00,1.22375,1.22403,1.22339,1.22387,26200000.0
2008-12-08 17:02:00,1.22377,1.22378,1.22314,1.22343,16600000.0
2008-12-08 17:03:00,1.22336,1.22336,1.22277,1.22289,84800000.0
2008-12-08 17:04:00,1.22269,1.22341,1.22269,1.22297,89200000.0
2008-12-08 17:05:00,1.22264,1.22344,1.22264,1.22301,93800000.0
2008-12-08 17:06:00,1.22313,1.22346,1.22258,1.22334,83000000.0
2008-12-08 17:07:00,1.22377,1.22409,1.22351,1.22382,86400000.0
2008-12-08 17:08:00,1.22383,1.22415,1.22349,1.22372,138400000.0
2008-12-08 17:09:00,1.22372,1.22458,1.22372,1.22441,102800000.0
2008-12-08 17:10:00,1.22437,1.22485,1.22436,1.22468,96400000.0
2008-12-08 17:11:00,1.22527,1.2256,1.22505,1.22539,44600000.0
2008-12-08 17:12:00,1.22518,1.22525,1.22464,1.22525,118000000.0
2008-12-08 17:13:00,1.22552,1.22552,1.22473,1.22486,56400000.0
2008-12-08 17:14:00,1.22552,1.22589,1.22509,1.2253,80000000.0
2008-12-08 17:15:00,1.22498,1.22531,1.22424,1.22426,99000000.0
2008-12-08 17:16:00,1.22333,1.22396,1.22333,1.22381,11000000.0
2008-12-08 17:17:00,1.22318,1.22347,1.22273,1.22281,90000000.0
2008-12-08 17:18:00,1.22227,1.22254,1.22191,1.22223,111600000.0
2008-12-08 17:19:00,1.22216,1.22286,1.22209,1.22253,121000000.0
2008-12-08 17:20:00,1.22172,1.22216,1.22129,1.22177,90200000.0
2008-12-08 17:21:00,1.22186,1.22196,1.22159,1.22159,83200000.0
2008-12-08 17:22:00,1.2215,1.22231,1.22123,1.22123,139000000.0
2008-12-08 17:23:00,1.22109,1.22181,1.22108,1.22121,134400000.0
2008-12-08 17:24:00,1.22205,1.22234,1.22176,1.22176,104200000.0
2008-12-08 17:25:00,1.22131,1.22214,1.22102,1.22145,130800000.0
2008-12-08 17:26:00,1.22149,1.22172,1.22085,1.22112,115500000.0
2008-12-08 17:27:00,1.22118,1.22128,1.22067,1.22105,89600000.0
2008-12-08 17:28:00,1.22137,1.22169,1.22078,1.22086,89600000.0
2008-12-08 17:29:00,1.22097,1.22131,1.2205,1.22131,147600000.0
2008-12-08 17:30:00,1.22172,1.22202,1.22136,1.22157,104400000.0
2008-12-08 17:31:00,1.22203,1.22226,1.22148,1.22218,121000000.0
2008-12-08 17:32:00,1.22114,1.22114,1.21974,1.21989,116000000.0
2008-12-08 17:33:00,1.22006,1.22028,1.21943,1.21946,111800000.0
2008-12-08 17:34:00,1.21921,1.21973,1.21867,1.21973,84800000.0
2008-12-08 17:35:00,1.22067,1.22067,1.21916,1.21916,108600000.0
2008-12-08 17:36:00,1.21933,1.21998,1.21923,1.21998,52200000.0
2008-12-08 17:37:00,1.21968,1.21998,1.21939,1.21945,64200000.0
2008-12-08 17:38:00,1.21936,1.21939,1.21896,1.21896,53800000.0
2008-12-08 17:39:00,1.21903,1.21994,1.21903,1.21994,88600000.0
2008-12-08 17:40:00,1.21948,1.21975,1.21915,1.21934,20600000.0
2008-12-08 17:41:00,1.21891,1.21891,1.21855,1.21855,65400000.0
2008-12-08 17:42:00,1.2187,1.21929,1.2187,1.21893,85400000.0
2008-12-08 17:43:00,1.21892,1.21916,1.21875,1.21875,67200000.0
2008-12-08 17:44:00,1.21899,1.21917,1.21888,1.21901,37000000.0
2008-12-08 17:45:00,1.21885,1.21927,1.21884,1.21916,24000000.0
2008-12-08 17:46:00,1.21902,1.21924,1.21857,1.21857,47200000.0
2008-12-08 17:47:00,1.21832,1.2186,1.21814,1.21846,70600000.0
2008-12-08 17:48:00,1.21868,1.21933,1.21868,1.21902,68200000.0
2008-12-08 17:49:00,1.21854,1.21854,1.21829,1.21837,80000000.0
2008-12-08 17:50:00,1.21876,1.21929,1.21876,1.21925,82600000.0
2008-12-08 17:51:00,1.21917,1.21917,1.21888,1.21888,66200000.0
2008-12-08 17:52:00,1.21862,1.21941,1.21862,1.21911,76200000.0
2008-12-08 17:53:00,1.2189,1.21918,1.2185,1.2185,64600000.0
2008-12-08 17:54:00,1.21826,1.21884,1.21826,1.2184,45000000.0
2008-12-08 17:55:00,1.21837,1.21932,1.21837,1.21872,42400000.0
2008-12-08 17:56:00,1.21913,1.21972,1.21913,1.21925,101400000.0
2008-12-08 17:57:00,1.21972,1.2202,1.21926,1.21973,140600000.0
2008-12-08 17:58:00,1.21958,1.21996,1.21916,1.2192,53800000.0
2008-12-08 17:59:00,1.21937,1.2198,1.2186,1.2186,101600000.0
2008-12-08 18:00:00,1.21787,1.21826,1.21774,1.21826,76600000.0
2008-12-08 18:01:00,1.2182,1.21823,1.21768,1.21768,86600000.0
2008-12-08 18:02:00,1.2178,1.2178,1.2173,1.21735,119000000.0
2008-12-08 18:03:00,1.21749,1.21836,1.21749,1.21827,113600000.0
2008-12-08 18:04:00,1.2186,1.21888,1.21805,1.21805,81600000.0
2008-12-08 18:05:00,1.2185,1.2187,1.21822,1.21855,129400000.0
2008-12-08 18:06:00,1.21862,1.21887,1.21842,1.21852,112400000.0
2008-12-08 18:07:00,1.21866,1.21934,1.21866,1.21904,112200000.0
2008-12-08 18:08:00,1.21894,1.21968,1.21874,1.21968,116800000.0
2008-12-08 18:09:00,1.22077,1.22094,1.22009,1.22034,123600000.0
2008-12-08 18:10:00,1.22035,1.22093,1.21999,1.22014,99600000.0
2008-12-08 18:11:00,1.21976,1.22052,1.21966,1.22022,115400000.0
2008-12-08 18:12:00,1.21945,1.21945,1.21806,1.21856,123200000.0
2008-12-08 18:13:00,1.22029,1.22029,1.21941,1.21941,108200000.0
2008-12-08 18:14:00,1.21903,1.2193,1.21894,1.21912,13600000.0
2008-12-08 18:15:00,1.21918,1.21976,1.21892,1.21925,113400000.0
2008-12-08 18:16:00,1.2185,1.21934,1.21798,1.21798,163800000.0
2008-12-08 18:17:00,1.21761,1.21761,1.21722,1.21722,29600000.0
2008-12-08 18:18:00,1.21705,1.21741,1.21633,1.21633,95000000.0
2008-12-08 18:19:00,1.21613,1.21658,1.21602,1.21618,91200000.0
2008-12-08 18:20:00,1.21642,1.21666,1.21591,1.21605,103600000.0
2008-12-08 18:21:00,1.21577,1.21637,1.21562,1.21607,84200000.0
2008-12-08 18:22:00,1.21658,1.21776,1.21638,1.21712,130200000.0
2008-12-08 18:23:00,1.21692,1.21702,1.21585,1.21701,78800000.0
2008-12-08 18:24:00,1.2167,1.21673,1.21602,1.21621,56800000.0
2008-12-08 18:25:00,1.21587,1.21587,1.21545,1.21545,14800000.0
2008-12-08 18:26:00,1.21657,1.21756,1.21657,1.21713,56600000.0
2008-12-08 18:27:00,1.21755,1.2184,1.21737,1.2184,110000000.0
2008-12-08 18:28:00,1.21856,1.21856,1.21756,1.21853,129200000.0
2008-12-08 18:29:00,1.21898,1.21941,1.21885,1.21888,184600000.0
2008-12-08 18:30:00,1.21885,1.21913,1.2186,1.21881,113600000.0
2008-12-08 18:31:00,1.21901,1.21951,1.21895,1.21911,122000000.0
2008-12-08 18:32:00,1.21896,1.21962,1.21894,1.21894,100000000.0
2008-12-08 18:33:00,1.21869,1.21932,1.21869,1.21932,50000000.0
2008-12-08 18:34:00,1.21969,1.21969,1.2187,1.21892,82400000.0
2008-12-08 18:35:00,1.21899,1.21906,1.21789,1.21789,101200000.0
2008-12-08 18:36:00,1.21765,1.21821,1.21765,1.21817,39000000.0
2008-12-08 18:37:00,1.21769,1.21775,1.21735,1.21742,67200000.0
2008-12-08 18:38:00,1.21781,1.21802,1.21781,1.21802,43600000.0
2008-12-08 18:39:00,1.21831,1.21849,1.21831,1.21831,52600000.0
2008-12-08 18:40:00,1.21831,1.21937,1.21831,1.2189,78800000.0
2008-12-08 18:41:00,1.21846,1.21846,1.21792,1.21807,61600000.0
2008-12-08 18:42:00,1.21782,1.21798,1.2177,1.21783,30600000.0
2008-12-08 18:43:00,1.2154,1.2174,1.2154,1.2161,52800000.0
2008-12-08 18:44:00,1.21804,1.21824,1.21793,1.21793,52800000.0
2008-12-08 18:45:00,1.21794,1.21832,1.21785,1.2183,47000000.0
2008-12-08 18:46:00,1.21829,1.21859,1.21805,1.21806,54800000.0
2008-12-08 18:47:00,1.21793,1.21793,1.21713,1.21724,89800000.0
2008-12-08 18:48:00,1.21641,1.21677,1.21635,1.21677,28400000.0
2008-12-08 18:49:00,1.21734,1.218,1.21734,1.218,36800000.0
2008-12-08 18:50:00,1.21829,1.21845,1.21801,1.21801,72200000.0
2008-12-08 18:51:00,1.21807,1.21841,1.21807,1.21817,83000000.0
2008-12-08 18:52:00,1.21809,1.21846,1.21778,1.2179,81800000.0
2008-12-08 18:53:00,1.21775,1.21775,1.21684,1.21684,109200000.0
2008-12-08 18:54:00,1.21667,1.21682,1.21654,1.21672,71000000.0
2008-12-08 18:55:00,1.21643,1.21653,1.21616,1.2164,64000000.0
2008-12-08 18:56:00,1.21658,1.21777,1.21658,1.21777,89000000.0
2008-12-08 18:57:00,1.21784,1.21784,1.21717,1.21741,13000000.0
2008-12-08 18:58:00,1.21658,1.21721,1.21658,1.21697,89200000.0
2008-12-08 18:59:00,1.21722,1.2183,1.21722,1.2183,114800000.0
2008-12-08 19:00:00,1.21867,1.21904,1.21808,1.21808,157400000.0
2008-12-08 19:01:00,1.218,1.21847,1.21771,1.21771,155800000.0
2008-12-08 19:02:00,1.2166,1.2169,1.2159,1.2161,69800000.0
2008-12-08 19:03:00,1.21775,1.21782,1.21725,1.21731,69800000.0
2008-12-08 19:04:00,1.21717,1.218,1.21672,1.21672,52200000.0
2008-12-08 19:05:00,1.2173,1.2186,1.2173,1.2186,15200000.0
2008-12-08 19:06:00,1.21872,1.21913,1.21865,1.2188,139600000.0
2008-12-08 19:07:00,1.21857,1.2187,1.21816,1.21816,58600000.0
2008-12-08 19:08:00,1.2175,1.2175,1.21648,1.21663,77000000.0
2008-12-08 19:09:00,1.21671,1.21682,1.2166,1.21663,35600000.0
2008-12-08 19:10:00,1.2138,1.2156,1.2138,1.2151,100600000.0
2008-12-08 19:11:00,1.21667,1.21696,1.21651,1.21667,100600000.0
2008-12-08 19:12:00,1.21632,1.21658,1.21632,1.21638,48800000.0
2008-12-08 19:13:00,1.21656,1.21684,1.21656,1.21664,21600000.0
2008-12-08 19:14:00,1.21665,1.21692,1.21659,1.21672,67000000.0
2008-12-08 19:15:00,1.21651,1.21662,1.21642,1.21651,39200000.0
2008-12-08 19:16:00,1.21616,1.21669,1.21615,1.21669,7800000.0
2008-12-08 19:17:00,1.21697,1.21738,1.21656,1.21688,18200000.0
2008-12-08 19:18:00,1.21729,1.21761,1.21692,1.21712,72800000.0
2008-12-08 19:19:00,1.21696,1.21763,1.21692,1.21739,77600000.0
2008-12-08 19:20:00,1.21717,1.21727,1.21695,1.21695,39800000.0
2008-12-08 19:21:00,1.21664,1.21668,1.21616,1.21624,64900000.0
2008-12-08 19:22:00,1.21649,1.21649,1.21583,1.21605,62400000.0
2008-12-08 19:23:00,1.21626,1.21667,1.21626,1.21667,22600000.0
2008-12-08 19:24:00,1.21707,1.21721,1.21682,1.21682,33600000.0
2008-12-08 19:25:00,1.21679,1.21692,1.21674,1.21674,14800000.0
2008-12-08 19:26:00,1.21664,1.21719,1.21664,1.21688,39800000.0
2008-12-08 19:27:00,1.21663,1.21674,1.21593,1.21602,45400000.0
2008-12-08 19:28:00,1.21595,1.2162,1.21592,1.2161,51400000.0
2008-12-08 19:29:00,1.21639,1.21675,1.21639,1.21645,41800000.0
2008-12-08 19:30:00,1.21658,1.21658,1.21565,1.21565,17600000.0
2008-12-08 19:31:00,1.21563,1.21626,1.21557,1.21593,51200000.0
2008-12-08 19:32:00,1.21732,1.21749,1.21652,1.21738,99000000.0
2008-12-08 19:33:00,1.21732,1.21764,1.21673,1.21683,53400000.0
2008-12-08 19:34:00,1.21728,1.21728,1.21689,1.21706,14600000.0
2008-12-08 19:35:00,1.21631,1.21679,1.21631,1.21679,2600000.0
2008-12-08 19:36:00,1.2145,1.2146,1.2142,1.2142,52800000.0
2008-12-08 19:37:00,1.2158,1.21599,1.21528,1.21528,52800000.0
2008-12-08 19:38:00,1.21535,1.21583,1.21535,1.21578,59800000.0
2008-12-08 19:39:00,1.21571,1.21591,1.21546,1.21561,106600000.0
2008-12-08 19:40:00,1.21568,1.21634,1.21568,1.21608,93000000.0
2008-12-08 19:41:00,1.21582,1.21618,1.21544,1.21544,22200000.0
2008-12-08 19:42:00,1.21529,1.21644,1.21521,1.21644,11200000.0
2008-12-08 19:43:00,1.21664,1.21694,1.21633,1.21633,17000000.0
2008-12-08 19:44:00,1.21641,1.21688,1.21641,1.21644,25800000.0
2008-12-08 19:45:00,1.21629,1.21638,1.21609,1.21613,17800000.0
2008-12-08 19:46:00,1.2143,1.2145,1.2142,1.2143,67200000.0
2008-12-08 19:47:00,1.21598,1.21692,1.21598,1.21683,67200000.0
2008-12-08 19:48:00,1.21697,1.21737,1.21684,1.21691,82000000.0
2008-12-08 19:49:00,1.21672,1.21693,1.21665,1.21669,44200000.0
2008-12-08 19:50:00,1.21649,1.21681,1.21609,1.21621,33600000.0
2008-12-08 19:51:00,1.2165,1.21721,1.2165,1.21666,32000000.0
2008-12-08 19:52:00,1.21604,1.21627,1.21582,1.21582,22200000.0
2008-12-08 19:53:00,1.2166,1.21742,1.21592,1.21592,61800000.0
2008-12-08 19:54:00,1.21605,1.2165,1.21575,1.21575,13400000.0
2008-12-08 19:55:00,1.21541,1.21541,1.21413,1.21449,14600000.0
2008-12-08 19:56:00,1.21457,1.21457,1.21388,1.21388,49200000.0
2008-12-08 19:57:00,1.21507,1.21541,1.21507,1.21541,22800000.0
2008-12-08 19:58:00,1.21515,1.21549,1.21497,1.21504,18200000.0
2008-12-08 19:59:00,1.21562,1.21595,1.21493,1.21514,63000000.0
2008-12-08 20:00:00,1.21485,1.21556,1.21476,1.21491,153000000.0
2008-12-08 20:01:00,1.21575,1.21735,1.21575,1.21586,18600000.0
2008-12-08 20:02:00,1.21641,1.21653,1.21616,1.21616,5200000.0
2008-12-08 20:03:00,1.21609,1.21617,1.21579,1.21579,11600000.0
2008-12-08 20:04:00,1.21574,1.21574,1.21517,1.2156,102000000.0
2008-12-08 20:05:00,1.21578,1.216,1.21548,1.21562,76800000.0
2008-12-08 20:06:00,1.21554,1.21554,1.21512,1.21518,57000000.0
2008-12-08 20:07:00,1.21519,1.21541,1.21436,1.21436,78400000.0
2008-12-08 20:08:00,1.21474,1.21489,1.21435,1.21458,56200000.0
2008-12-08 20:09:00,1.21468,1.21484,1.21363,1.21417,119200000.0
2008-12-08 20:10:00,1.21448,1.21515,1.21448,1.21477,70800000.0
2008-12-08 20:11:00,1.21546,1.2158,1.21535,1.21542,68400000.0
2008-12-08 20:12:00,1.21543,1.21552,1.21532,1.21532,8200000.0
2008-12-08 20:13:00,1.21503,1.21503,1.21423,1.21423,21800000.0
2008-12-08 20:14:00,1.21453,1.2147,1.21448,1.21459,39200000.0
2008-12-08 20:15:00,1.21409,1.21534,1.21409,1.21474,117200000.0
2008-12-08 20:16:00,1.21473,1.21523,1.21465,1.21491,49200000.0
2008-12-08 20:17:00,1.21461,1.21461,1.21391,1.21438,16800000.0
2008-12-08 20:18:00,1.21417,1.21492,1.21393,1.21393,11800000.0
2008-12-08 20:19:00,1.21386,1.21409,1.21386,1.21398,15400000.0
2008-12-08 20:20:00,1.2139,1.21427,1.2139,1.21422,16200000.0
2008-12-08 20:21:00,1.214,1.21423,1.21393,1.21395,45800000.0
2008-12-08 20:22:00,1.21484,1.21542,1.21484,1.21542,19200000.0
2008-12-08 20:23:00,1.21521,1.21566,1.21473,1.21549,27600000.0
2008-12-08 20:24:00,1.2148,1.21504,1.21475,1.21475,12400000.0
2008-12-08 20:25:00,1.2145,1.2145,1.2138,1.2138,5800000.0
2008-12-08 20:26:00,1.21325,1.21377,1.21306,1.21377,31200000.0
2008-12-08 20:27:00,1.21448,1.21532,1.21445,1.21531,84000000.0
2008-12-08 20:28:00,1.21524,1.21538,1.21499,1.21499,29800000.0
2008-12-08 20:29:00,1.21471,1.21494,1.21471,1.21494,32800000.0
2008-12-08 20:30:00,1.21484,1.21484,1.21317,1.21356,53200000.0
2008-12-08 20:31:00,1.21392,1.21398,1.21366,1.2139,15600000.0
2008-12-08 20:32:00,1.21423,1.21434,1.21423,1.21429,13400000.0
2008-12-08 20:33:00,1.21438,1.21496,1.21425,1.21467,64800000.0
2008-12-08 20:34:00,1.21464,1.21483,1.21435,1.21449,68200000.0
2008-12-08 20:35:00,1.21454,1.21507,1.21454,1.21507,69200000.0
2008-12-08 20:36:00,1.21497,1.21535,1.21485,1.2149,36200000.0
2008-12-08 20:37:00,1.21494,1.21494,1.2144,1.2144,26400000.0
2008-12-08 20:38:00,1.21435,1.21518,1.21435,1.21489,66000000.0
2008-12-08 20:39:00,1.21506,1.21567,1.21506,1.21564,42000000.0
2008-12-08 20:40:00,1.21564,1.21582,1.21516,1.21561,55400000.0
2008-12-08 20:41:00,1.21562,1.21633,1.2152,1.21568,98400000.0
2008-12-08 20:42:00,1.21582,1.21582,1.2151,1.21512,34800000.0
2008-12-08 20:43:00,1.21489,1.21489,1.21367,1.21374,56000000.0
2008-12-08 20:44:00,1.21352,1.21377,1.21352,1.21374,68200000.0
2008-12-08 20:45:00,1.21461,1.21463,1.21363,1.21402,86400000.0
2008-12-08 20:46:00,1.21376,1.21403,1.21376,1.21403,53400000.0
2008-12-08 20:47:00,1.21382,1.21444,1.21377,1.21442,65000000.0
2008-12-08 20:48:00,1.21454,1.21522,1.2138,1.2138,75200000.0
2008-12-08 20:49:00,1.21339,1.21367,1.21328,1.21366,91400000.0
2008-12-08 20:50:00,1.21395,1.21431,1.21388,1.2143,40800000.0
2008-12-08 20:51:00,1.21486,1.21486,1.21417,1.21417,11600000.0
2008-12-08 20:52:00,1.21432,1.21459,1.21411,1.21421,5800000.0
2008-12-08 20:53:00,1.21377,1.21402,1.21377,1.21384,29800000.0
2008-12-08 20:54:00,1.21347,1.21377,1.21347,1.21377,3200000.0
2008-12-08 20:55:00,1.21303,1.21383,1.21303,1.2132,68600000.0
2008-12-08 20:56:00,1.2127,1.21336,1.2127,1.21336,15200000.0
2008-12-08 20:57:00,1.21386,1.21416,1.21382,1.21401,25800000.0
2008-12-08 20:58:00,1.21385,1.21449,1.21369,1.21449,48600000.0
2008-12-08 20:59:00,1.21444,1.21444,1.21397,1.21429,58100000.0
2008-12-08 21:00:00,1.21399,1.21408,1.21327,1.21327,80200000.0
2008-12-08 21:01:00,1.21276,1.21329,1.21142,1.21238,110200000.0
2008-12-08 21:02:00,1.21246,1.21285,1.21237,1.21266,166000000.0
2008-12-08 21:03:00,1.21289,1.21298,1.21254,1.21254,5400000.0
2008-12-08 21:04:00,1.21229,1.21229,1.21127,1.21127,74400000.0
2008-12-08 21:05:00,1.21139,1.2124,1.21139,1.2124,61400000.0
2008-12-08 21:06:00,1.21307,1.21316,1.21233,1.21316,18000000.0
2008-12-08 21:07:00,1.21303,1.21327,1.21303,1.2132,21400000.0
2008-12-08 21:08:00,1.2134,1.21352,1.21333,1.2134,59800000.0
2008-12-08 21:09:00,1.21355,1.21453,1.21355,1.21399,64600000.0
2008-12-08 21:10:00,1.21295,1.21311,1.21269,1.21269,37400000.0
2008-12-08 21:11:00,1.21277,1.21307,1.21264,1.21291,24800000.0
2008-12-08 21:12:00,1.21286,1.21288,1.2127,1.21279,24800000.0
2008-12-08 21:13:00,1.21217,1.21243,1.21199,1.21205,17600000.0
2008-12-08 21:14:00,1.21188,1.21234,1.21188,1.21189,40000000.0
2008-12-08 21:15:00,1.21199,1.21199,1.2112,1.2112,60000000.0
2008-12-08 21:16:00,1.21034,1.21102,1.2101,1.21102,39000000.0
2008-12-08 21:17:00,1.21136,1.21136,1.21107,1.21107,49400000.0
2008-12-08 21:18:00,1.21132,1.21174,1.2113,1.21138,31000000.0
2008-12-08 21:19:00,1.2168,1.2169,1.2163,1.2167,23200000.0
2008-12-08 21:20:00,1.21162,1.21219,1.21162,1.21219,23200000.0
2008-12-08 21:21:00,1.21262,1.21297,1.21262,1.21286,18400000.0
2008-12-08 21:22:00,1.213,1.21344,1.213,1.21307,58800000.0
2008-12-08 21:23:00,1.21297,1.21328,1.21263,1.21263,82800000.0
2008-12-08 21:24:00,1.21232,1.21386,1.21232,1.21343,29400000.0
2008-12-08 21:25:00,1.2134,1.21359,1.2131,1.21338,79000000.0
2008-12-08 21:26:00,1.21337,1.21364,1.21337,1.2135,49400000.0
2008-12-08 21:27:00,1.21361,1.21457,1.2136,1.21381,110900000.0
2008-12-08 21:28:00,1.21341,1.21373,1.2134,1.21373,35200000.0
2008-12-08 21:29:00,1.21371,1.2144,1.21366,1.21398,9400000.0
2008-12-08 21:30:00,1.2142,1.2146,1.21381,1.21392,25400000.0
2008-12-08 21:31:00,1.21418,1.21446,1.21416,1.21446,35200000.0
2008-12-08 21:32:00,1.21402,1.21423,1.2136,1.2136,22400000.0
2008-12-08 21:33:00,1.21377,1.21441,1.21377,1.21429,31000000.0
2008-12-08 21:34:00,1.21416,1.21425,1.2133,1.21351,112800000.0
2008-12-08 21:35:00,1.21329,1.21362,1.21324,1.21347,62000000.0
2008-12-08 21:36:00,1.21319,1.21319,1.21198,1.21202,118400000.0
2008-12-08 21:37:00,1.21234,1.21234,1.21204,1.21207,82800000.0
2008-12-08 21:38:00,1.21203,1.21207,1.21184,1.21207,51600000.0
2008-12-08 21:39:00,1.21204,1.21213,1.21202,1.2121,22400000.0
2008-12-08 21:40:00,1.21195,1.2124,1.21195,1.21221,40800000.0
2008-12-08 21:41:00,1.21263,1.2128,1.21204,1.21273,61000000.0
2008-12-08 21:42:00,1.21271,1.21271,1.2123,1.21263,42000000.0
2008-12-08 21:43:00,1.2145,1.2152,1.2145,1.2148,25200000.0
2008-12-08 21:44:00,1.2143,1.2149,1.2142,1.2149,25200000.0
2008-12-08 21:45:00,1.21226,1.2126,1.21226,1.21259,25200000.0
2008-12-08 21:46:00,1.2159,1.2159,1.2145,1.215,44400000.0
2008-12-08 21:47:00,1.21285,1.214,1.21285,1.21386,44400000.0
2008-12-08 21:48:00,1.21386,1.21438,1.21361,1.21364,81000000.0
2008-12-08 21:49:00,1.21305,1.21305,1.2119,1.2119,44000000.0
2008-12-08 21:50:00,1.212,1.21254,1.21197,1.21198,134400000.0
2008-12-08 21:51:00,1.21204,1.21253,1.212,1.2121,109400000.0
2008-12-08 21:52:00,1.21237,1.21449,1.21237,1.21434,42800000.0
2008-12-08 21:53:00,1.21344,1.21426,1.21344,1.21389,11000000.0
2008-12-08 21:54:00,1.21351,1.21421,1.21351,1.21412,16000000.0
2008-12-08 21:55:00,1.21326,1.21326,1.21246,1.21287,13200000.0
2008-12-08 21:56:00,1.21265,1.21336,1.21251,1.21331,109600000.0
2008-12-08 21:57:00,1.2141,1.21565,1.2141,1.21565,34400000.0
2008-12-08 21:58:00,1.21612,1.21705,1.21612,1.21705,25000000.0
2008-12-08 21:59:00,1.21738,1.21788,1.21738,1.21773,37800000.0
2008-12-08 22:00:00,1.21735,1.21753,1.21707,1.21749,43600000.0
2008-12-08 22:01:00,1.21729,1.21761,1.21705,1.21705,6200000.0
2008-12-08 22:02:00,1.2171,1.21721,1.21696,1.21709,47000000.0
2008-12-08 22:03:00,1.21694,1.21694,1.21643,1.21643,36000000.0
2008-12-08 22:04:00,1.21669,1.21728,1.21662,1.21728,52200000.0
2008-12-08 22:05:00,1.21687,1.21717,1.21662,1.2169,45200000.0
2008-12-08 22:06:00,1.21655,1.21655,1.21633,1.21636,32000000.0
2008-12-08 22:07:00,1.21608,1.21652,1.21564,1.21608,132200000.0
2008-12-08 22:08:00,1.21667,1.21749,1.21667,1.21733,98000000.0
2008-12-08 22:09:00,1.21731,1.21825,1.21731,1.21769,88600000.0
2008-12-08 22:10:00,1.21733,1.21733,1.21632,1.21632,26200000.0
2008-12-08 22:11:00,1.21624,1.21653,1.21587,1.21653,88400000.0
2008-12-08 22:12:00,1.21633,1.21681,1.21631,1.21655,65000000.0
2008-12-08 22:13:00,1.21604,1.21669,1.21602,1.21669,11400000.0
2008-12-08 22:14:00,1.21699,1.2171,1.21657,1.2171,19000000.0
2008-12-08 22:15:00,1.21713,1.21713,1.21624,1.21631,55400000.0
2008-12-08 22:16:00,1.21601,1.21641,1.216,1.21628,33200000.0
2008-12-08 22:17:00,1.2174,1.21752,1.21702,1.2171,32800000.0
2008-12-08 22:18:00,1.21725,1.21764,1.21716,1.21755,36400000.0
2008-12-08 22:19:00,1.21756,1.21775,1.21735,1.21735,20800000.0
2008-12-08 22:20:00,1.21731,1.21752,1.21712,1.21752,8200000.0
2008-12-08 22:21:00,1.21742,1.21796,1.21729,1.21796,31200000.0
2008-12-08 22:22:00,1.2181,1.21811,1.21758,1.21774,53400000.0
2008-12-08 22:23:00,1.21744,1.21777,1.21735,1.21772,17800000.0
2008-12-08 22:24:00,1.2178,1.2178,1.21634,1.21709,61000000.0
2008-12-08 22:25:00,1.21709,1.21764,1.21709,1.21764,39000000.0
2008-12-08 22:26:00,1.21754,1.21754,1.21674,1.21731,51800000.0
2008-12-08 22:27:00,1.2174,1.2174,1.21685,1.21699,29000000.0
2008-12-08 22:28:00,1.21687,1.21778,1.21687,1.21693,91400000.0
2008-12-08 22:29:00,1.2173,1.21733,1.217,1.21733,11400000.0
2008-12-08 22:30:00,1.2149,1.2151,1.2147,1.2148,99000000.0
2008-12-08 22:31:00,1.21727,1.21793,1.21727,1.21776,99000000.0
2008-12-08 22:32:00,1.21759,1.21764,1.21748,1.21757,99400000.0
2008-12-08 22:33:00,1.21787,1.21851,1.21787,1.21839,84600000.0
2008-12-08 22:34:00,1.21864,1.21882,1.21857,1.21859,75400000.0
2008-12-08 22:35:00,1.2194,1.2194,1.21749,1.21749,13800000.0
2008-12-08 22:36:00,1.21703,1.21703,1.21653,1.21682,10400000.0
2008-12-08 22:37:00,1.21679,1.21727,1.21679,1.21727,24800000.0
2008-12-08 22:38:00,1.2178,1.21801,1.21767,1.21767,57200000.0
2008-12-08 22:39:00,1.2169,1.2169,1.21613,1.21613,67000000.0
2008-12-08 22:40:00,1.21609,1.21628,1.21581,1.21594,108600000.0
2008-12-08 22:41:00,1.216,1.21628,1.21582,1.21628,37800000.0
2008-12-08 22:42:00,1.21619,1.21619,1.21578,1.21593,8200000.0
2008-12-08 22:43:00,1.21608,1.21633,1.21468,1.21468,51800000.0
2008-12-08 22:44:00,1.21501,1.21607,1.21501,1.21607,36400000.0
2008-12-08 22:45:00,1.21578,1.21651,1.21576,1.21651,24600000.0
2008-12-08 22:46:00,1.21666,1.21666,1.2164,1.2164,17000000.0
2008-12-08 22:47:00,1.21611,1.21628,1.21586,1.21604,36200000.0
2008-12-08 22:48:00,1.21615,1.21674,1.21615,1.21633,97500000.0
2008-12-08 22:49:00,1.21637,1.21637,1.21566,1.21566,11000000.0
2008-12-08 22:50:00,1.21604,1.21679,1.21604,1.21607,15400000.0
2008-12-08 22:51:00,1.2162,1.21671,1.21609,1.21658,23000000.0
2008-12-08 22:52:00,1.21709,1.21752,1.21709,1.21722,29400000.0
2008-12-08 22:53:00,1.2124,1.2124,1.211,1.2121,11000000.0
2008-12-08 22:54:00,1.21725,1.21731,1.21663,1.21666,11000000.0
2008-12-08 22:55:00,1.21658,1.21683,1.21639,1.21646,76800000.0
2008-12-08 22:56:00,1.2158,1.21608,1.21568,1.21605,47000000.0
2008-12-08 22:57:00,1.21532,1.21569,1.21505,1.21569,58600000.0
2008-12-08 22:58:00,1.21623,1.21657,1.21623,1.21641,33000000.0
2008-12-08 22:59:00,1.21671,1.21691,1.21664,1.21691,67400000.0
2008-12-08 23:00:00,1.21692,1.21722,1.21692,1.21721,76200000.0
2008-12-08 23:01:00,1.21699,1.21712,1.21638,1.21638,58800000.0
2008-12-08 23:02:00,1.21617,1.21679,1.21615,1.21679,31400000.0
2008-12-08 23:03:00,1.21662,1.21725,1.21643,1.21725,27000000.0
2008-12-08 23:04:00,1.21737,1.21761,1.21706,1.2171,20600000.0
2008-12-08 23:05:00,1.21728,1.21758,1.21688,1.2175,16800000.0
2008-12-08 23:06:00,1.21706,1.21729,1.2169,1.21707,10200000.0
2008-12-08 23:07:00,1.21706,1.21714,1.21675,1.21675,10000000.0
2008-12-08 23:08:00,1.21689,1.21709,1.21689,1.21699,26800000.0
2008-12-08 23:09:00,1.21656,1.21665,1.21638,1.21665,43000000.0
2008-12-08 23:10:00,1.2166,1.21683,1.2164,1.21665,18800000.0
2008-12-08 23:11:00,1.21625,1.21668,1.2162,1.21653,15400000.0
2008-12-08 23:12:00,1.2123,1.2132,1.2121,1.2132,43200000.0
2008-12-08 23:13:00,1.2129,1.213,1.2127,1.2128,43200000.0
2008-12-08 23:14:00,1.21689,1.21692,1.21598,1.21598,43200000.0
2008-12-08 23:15:00,1.21577,1.21618,1.21577,1.2161,26400000.0
2008-12-08 23:16:00,1.21614,1.21622,1.21601,1.21618,16000000.0
2008-12-08 23:17:00,1.21643,1.21643,1.21606,1.21606,32800000.0
2008-12-08 23:18:00,1.2157,1.2157,1.21529,1.21529,33200000.0
2008-12-08 23:19:00,1.2149,1.21515,1.21473,1.21515,23200000.0
2008-12-08 23:20:00,1.21502,1.21529,1.2149,1.21529,43400000.0
2008-12-08 23:21:00,1.21549,1.21586,1.21544,1.21586,32900000.0
2008-12-08 23:22:00,1.21588,1.21656,1.21588,1.21656,20000000.0
2008-12-08 23:23:00,1.2166,1.21715,1.21618,1.21622,76200000.0
2008-12-08 23:24:00,1.2165,1.2169,1.2165,1.2169,18200000.0
2008-12-08 23:25:00,1.21656,1.21679,1.21638,1.21648,54400000.0
2008-12-08 23:26:00,1.21632,1.21653,1.21601,1.2161,60200000.0
2008-12-08 23:27:00,1.2121,1.2124,1.2116,1.2116,8400000.0
2008-12-08 23:28:00,1.2121,1.2125,1.2119,1.2125,8400000.0
2008-12-08 23:29:00,1.21644,1.21644,1.21574,1.21574,8400000.0
2008-12-08 23:30:00,1.2124,1.2132,1.2123,1.2127,14200000.0
2008-12-08 23:31:00,1.21586,1.21628,1.21547,1.21547,14200000.0
2008-12-08 23:32:00,1.2149,1.21536,1.21417,1.21536,37800000.0
2008-12-08 23:33:00,1.21528,1.21554,1.21505,1.21525,12600000.0
2008-12-08 23:34:00,1.215,1.21522,1.21486,1.21522,15200000.0
2008-12-08 23:35:00,1.21564,1.21598,1.21528,1.21539,11600000.0
2008-12-08 23:36:00,1.21511,1.21511,1.21478,1.21478,11600000.0
2008-12-08 23:37:00,1.21528,1.21544,1.21481,1.21497,15400000.0
2008-12-08 23:38:00,1.21452,1.21509,1.21439,1.21444,25400000.0
2008-12-08 23:39:00,1.21471,1.2151,1.21463,1.2151,18600000.0
2008-12-08 23:40:00,1.21508,1.2151,1.21439,1.21502,17800000.0
2008-12-08 23:41:00,1.21433,1.21464,1.21425,1.21425,25200000.0
2008-12-08 23:42:00,1.21479,1.21479,1.21435,1.21435,17800000.0
2008-12-08 23:43:00,1.21421,1.21422,1.21389,1.21394,44200000.0
2008-12-08 23:44:00,1.21411,1.21428,1.21403,1.21428,19200000.0
2008-12-08 23:45:00,1.21427,1.21436,1.21415,1.21415,55200000.0
2008-12-08 23:46:00,1.2139,1.2141,1.21381,1.21383,48400000.0
2008-12-08 23:47:00,1.21381,1.21398,1.21381,1.21389,22800000.0
2008-12-08 23:48:00,1.21365,1.21382,1.2133,1.21375,109600000.0
2008-12-08 23:49:00,1.21366,1.21366,1.21285,1.21285,7000000.0
2008-12-08 23:50:00,1.2133,1.2133,1.21225,1.21291,139600000.0
2008-12-08 23:51:00,1.21304,1.21362,1.21273,1.21362,48200000.0
2008-12-08 23:52:00,1.2138,1.2138,1.21282,1.21284,52800000.0
2008-12-08 23:53:00,1.21258,1.21269,1.21218,1.21269,59400000.0
2008-12-08 23:54:00,1.21263,1.21296,1.21259,1.21296,22200000.0
2008-12-08 23:55:00,1.21217,1.21267,1.21192,1.21192,28200000.0
2008-12-08 23:56:00,1.21227,1.21228,1.21188,1.21207,56900000.0
2008-12-08 23:57:00,1.21228,1.21257,1.21224,1.21238,34200000.0
2008-12-08 23:58:00,1.21181,1.21217,1.21165,1.21212,24000000.0
2008-12-08 23:59:00,1.21149,1.21189,1.21149,1.21189,24000000.0
2008-12-09 00:00:00,1.21151,1.21197,1.21151,1.21197,26200000.0
2008-12-09 00:01:00,1.21217,1.21316,1.21205,1.2128,20600000.0
2008-12-09 00:02:00,1.21156,1.21173,1.21156,1.21162,21400000.0
2008-12-09 00:03:00,1.21181,1.21221,1.21181,1.21218,36400000.0
2008-12-09 00:04:00,1.21278,1.21344,1.21242,1.21288,20600000.0
2008-12-09 00:05:00,1.21289,1.21314,1.21217,1.21279,11800000.0
2008-12-09 00:06:00,1.2123,1.21263,1.2123,1.21259,11600000.0
2008-12-09 00:07:00,1.21314,1.21381,1.213,1.21305,17600000.0
2008-12-09 00:08:00,1.21307,1.21375,1.21307,1.21327,35300000.0
2008-12-09 00:09:00,1.21231,1.21261,1.21231,1.21244,17600000.0
2008-12-09 00:10:00,1.2146,1.2146,1.2135,1.2135,17600000.0
2008-12-09 00:11:00,1.21302,1.21378,1.21302,1.21321,17600000.0
2008-12-09 00:12:00,1.21389,1.214,1.21325,1.21376,19600000.0
2008-12-09 00:13:00,1.2127,1.214,1.2127,1.2136,7800000.0
2008-12-09 00:14:00,1.21389,1.21404,1.21389,1.21404,7800000.0
2008-12-09 00:15:00,1.21342,1.21366,1.21313,1.21366,13200000.0
2008-12-09 00:16:00,1.21419,1.21443,1.21352,1.21352,16000000.0
2008-12-09 00:17:00,1.21327,1.21349,1.21327,1.21337,14600000.0
2008-12-09 00:18:00,1.21338,1.21358,1.21328,1.21334,28200000.0
2008-12-09 00:19:00,1.21327,1.21362,1.21284,1.21287,25600000.0
2008-12-09 00:20:00,1.21345,1.21345,1.21278,1.21278,14400000.0
2008-12-09 00:21:00,1.21311,1.21323,1.21296,1.21296,32400000.0
2008-12-09 00:22:00,1.21382,1.21382,1.21321,1.21335,15400000.0
2008-12-09 00:23:00,1.21296,1.21334,1.21276,1.21295,7800000.0
2008-12-09 00:24:00,1.21258,1.21319,1.2124,1.21297,18400000.0
2008-12-09 00:25:00,1.21283,1.21324,1.21239,1.21267,23600000.0
2008-12-09 00:26:00,1.21252,1.21252,1.21188,1.21188,39200000.0
2008-12-09 00:27:00,1.2126,1.21265,1.21208,1.21208,26200000.0
2008-12-09 00:28:00,1.21303,1.21317,1.21288,1.21317,25000000.0
2008-12-09 00:29:00,1.21343,1.21356,1.21333,1.21354,13800000.0
2008-12-09 00:30:00,1.21379,1.21399,1.21311,1.21311,19400000.0
2008-12-09 00:31:00,1.21309,1.21334,1.21309,1.21334,17600000.0
2008-12-09 00:32:00,1.21333,1.21333,1.21317,1.21333,19400000.0
2008-12-09 00:33:00,1.2128,1.2128,1.2126,1.2128,10600000.0
2008-12-09 00:34:00,1.21362,1.21362,1.21266,1.21266,10600000.0
2008-12-09 00:35:00,1.21283,1.21376,1.21283,1.21301,12800000.0
2008-12-09 00:36:00,1.21238,1.21316,1.21191,1.21191,28600000.0
2008-12-09 00:37:00,1.21222,1.21285,1.21222,1.21232,17200000.0
2008-12-09 00:38:00,1.21258,1.21387,1.21258,1.21387,13400000.0
2008-12-09 00:39:00,1.21284,1.21284,1.21257,1.2127,11600000.0
2008-12-09 00:40:00,1.21322,1.21482,1.21322,1.21482,35000000.0
2008-12-09 00:41:00,1.21432,1.2147,1.21345,1.21345,10600000.0
2008-12-09 00:42:00,1.21381,1.21491,1.21381,1.21482,44800000.0
2008-12-09 00:43:00,1.21479,1.21545,1.21479,1.21484,17600000.0
2008-12-09 00:44:00,1.21498,1.21538,1.21497,1.21497,26400000.0
2008-12-09 00:45:00,1.21477,1.21492,1.21462,1.21492,27200000.0
2008-12-09 00:46:00,1.21495,1.21573,1.21485,1.21532,19600000.0
2008-12-09 00:47:00,1.21536,1.21536,1.21482,1.21494,30400000.0
2008-12-09 00:48:00,1.21474,1.21491,1.21461,1.21489,26200000.0
2008-12-09 00:49:00,1.2125,1.2133,1.2125,1.2132,13000000.0
2008-12-09 00:50:00,1.2134,1.2136,1.2127,1.2129,13000000.0
2008-12-09 00:51:00,1.21461,1.21491,1.21456,1.21456,13000000.0
2008-12-09 00:52:00,1.21466,1.21466,1.21401,1.21401,39600000.0
2008-12-09 00:53:00,1.21393,1.21451,1.21393,1.21431,27800000.0
2008-12-09 00:54:00,1.21438,1.21513,1.21427,1.21427,19800000.0
2008-12-09 00:55:00,1.21446,1.21495,1.2144,1.2144,55600000.0
2008-12-09 00:56:00,1.2124,1.213,1.2124,1.2129,79200000.0
2008-12-09 00:57:00,1.2144,1.21442,1.21404,1.21404,79200000.0
2008-12-09 00:58:00,1.2129,1.2129,1.2125,1.2127,77800000.0
2008-12-09 00:59:00,1.21417,1.21449,1.21403,1.21403,77800000.0
2008-12-09 01:00:00,1.21439,1.21475,1.21411,1.21475,25200000.0
2008-12-09 01:01:00,1.21488,1.2152,1.21472,1.21483,29600000.0
2008-12-09 01:02:00,1.21491,1.21491,1.21418,1.21476,78000000.0
2008-12-09 01:03:00,1.21478,1.21525,1.21428,1.21525,14000000.0
2008-12-09 01:04:00,1.21555,1.21582,1.21493,1.21545,9200000.0
2008-12-09 01:05:00,1.21561,1.21561,1.2151,1.21533,65600000.0
2008-12-09 01:06:00,1.21532,1.21532,1.21471,1.21471,14000000.0
2008-12-09 01:07:00,1.21489,1.21489,1.21445,1.2147,30400000.0
2008-12-09 01:08:00,1.21458,1.2154,1.21455,1.21455,58000000.0
2008-12-09 01:09:00,1.21522,1.21585,1.21522,1.21542,20600000.0
2008-12-09 01:10:00,1.21579,1.21579,1.21471,1.21484,8200000.0
2008-12-09 01:11:00,1.21457,1.21495,1.21372,1.21384,67000000.0
2008-12-09 01:12:00,1.21385,1.21466,1.21376,1.21376,60600000.0
2008-12-09 01:13:00,1.21407,1.215,1.21407,1.21496,72400000.0
2008-12-09 01:14:00,1.21497,1.21497,1.21415,1.21425,75800000.0
2008-12-09 01:15:00,1.2141,1.2146,1.214,1.2146,20600000.0
2008-12-09 01:16:00,1.21426,1.21478,1.21426,1.21478,22800000.0
2008-12-09 01:17:00,1.21482,1.21524,1.21439,1.21452,121400000.0
2008-12-09 01:18:00,1.21445,1.21462,1.21424,1.21427,19800000.0
2008-12-09 01:19:00,1.21429,1.21491,1.21429,1.2149,20000000.0
2008-12-09 01:20:00,1.21498,1.21512,1.2146,1.21467,54200000.0
2008-12-09 01:21:00,1.21465,1.21465,1.21391,1.21391,29400000.0
2008-12-09 01:22:00,1.21407,1.21433,1.21399,1.21424,29000000.0
2008-12-09 01:23:00,1.21464,1.21464,1.21431,1.21431,16600000.0
2008-12-09 01:24:00,1.21443,1.21457,1.21413,1.21413,31400000.0
2008-12-09 01:25:00,1.21421,1.2144,1.21361,1.21369,44600000.0
2008-12-09 01:26:00,1.21357,1.21404,1.21337,1.21375,49200000.0
2008-12-09 01:27:00,1.2139,1.2144,1.21336,1.2144,54900000.0
2008-12-09 01:28:00,1.2142,1.2142,1.21326,1.21328,28000000.0
2008-12-09 01:29:00,1.21328,1.21369,1.21319,1.21346,19800000.0
2008-12-09 01:30:00,1.21347,1.21391,1.21319,1.2137,15600000.0
2008-12-09 01:31:00,1.21358,1.21371,1.21358,1.21367,10600000.0
2008-12-09 01:32:00,1.21349,1.21405,1.21287,1.2135,91800000.0
2008-12-09 01:33:00,1.21424,1.2145,1.21398,1.21398,32200000.0
2008-12-09 01:34:00,1.21412,1.21423,1.21362,1.21382,55400000.0
2008-12-09 01:35:00,1.21388,1.21402,1.21373,1.21402,48100000.0
2008-12-09 01:36:00,1.21432,1.21432,1.21341,1.21356,80600000.0
2008-12-09 01:37:00,1.21336,1.214,1.21302,1.21388,50000000.0
2008-12-09 01:38:00,1.21395,1.21402,1.21306,1.21326,66400000.0
2008-12-09 01:39:00,1.2106,1.2111,1.2102,1.211,53200000.0
2008-12-09 01:40:00,1.2107,1.211,1.2105,1.2105,53200000.0
2008-12-09 01:41:00,1.21353,1.214,1.21347,1.21382,53200000.0
2008-12-09 01:42:00,1.2142,1.21481,1.21418,1.21427,102600000.0
2008-12-09 01:43:00,1.21418,1.21448,1.214,1.214,59800000.0
2008-12-09 01:44:00,1.21397,1.21426,1.21382,1.21384,38400000.0
2008-12-09 01:45:00,1.2115,1.2116,1.2113,1.2116,49600000.0
2008-12-09 01:46:00,1.21391,1.2143,1.21366,1.214,49600000.0
2008-12-09 01:47:00,1.21414,1.21434,1.21408,1.21415,23200000.0
2008-12-09 01:48:00,1.2139,1.21396,1.21355,1.21373,24800000.0
2008-12-09 01:49:00,1.21382,1.21394,1.21375,1.21391,13300000.0
2008-12-09 01:50:00,1.2142,1.21449,1.21406,1.21406,7400000.0
2008-12-09 01:51:00,1.21388,1.21427,1.2138,1.21427,27800000.0
2008-12-09 01:52:00,1.21445,1.21497,1.21435,1.2147,59800000.0
2008-12-09 01:53:00,1.2148,1.2148,1.21434,1.21438,30400000.0
2008-12-09 01:54:00,1.21452,1.21452,1.21384,1.21402,42200000.0
2008-12-09 01:55:00,1.21412,1.21421,1.21382,1.21382,10600000.0
2008-12-09 01:56:00,1.21374,1.21409,1.21304,1.21342,38800000.0
2008-12-09 01:57:00,1.21374,1.21401,1.21371,1.21374,13800000.0
2008-12-09 01:58:00,1.21352,1.21393,1.21334,1.21334,62800000.0
2008-12-09 01:59:00,1.21347,1.21415,1.21339,1.21415,25800000.0
2008-12-09 02:00:00,1.21415,1.21458,1.21415,1.21458,3200000.0
2008-12-09 02:01:00,1.21462,1.21499,1.21419,1.21499,17800000.0
2008-12-09 02:02:00,1.21452,1.21478,1.21449,1.21478,16000000.0
2008-12-09 02:03:00,1.21456,1.21516,1.21456,1.21494,20800000.0
2008-12-09 02:04:00,1.21463,1.21525,1.21463,1.21494,27000000.0
2008-12-09 02:05:00,1.21511,1.21511,1.21456,1.21488,5000000.0
2008-12-09 02:06:00,1.21441,1.21475,1.21419,1.21419,10400000.0
2008-12-09 02:07:00,1.21452,1.21493,1.2144,1.21447,15400000.0
2008-12-09 02:08:00,1.21453,1.21477,1.21438,1.21438,9400000.0
2008-12-09 02:09:00,1.21413,1.21435,1.21386,1.21386,16000000.0
2008-12-09 02:10:00,1.21373,1.21408,1.21373,1.21408,15000000.0
2008-12-09 02:11:00,1.21352,1.21405,1.21352,1.21394,15800000.0
2008-12-09 02:12:00,1.21371,1.21405,1.21371,1.21405,17000000.0
2008-12-09 02:13:00,1.21401,1.2142,1.21383,1.21397,8200000.0
2008-12-09 02:14:00,1.21403,1.21403,1.21355,1.21355,15600000.0
2008-12-09 02:15:00,1.21367,1.21454,1.21367,1.21454,17800000.0
2008-12-09 02:16:00,1.21413,1.21442,1.21409,1.21425,13800000.0
2008-12-09 02:17:00,1.21384,1.2146,1.21384,1.21423,16600000.0
2008-12-09 02:18:00,1.21372,1.21431,1.21368,1.21395,15800000.0
2008-12-09 02:19:00,1.21435,1.21445,1.21411,1.21445,22000000.0
2008-12-09 02:20:00,1.21378,1.21414,1.21378,1.21378,14200000.0
2008-12-09 02:21:00,1.21412,1.21448,1.21395,1.21402,14800000.0
2008-12-09 02:22:00,1.21426,1.21426,1.21385,1.21424,15000000.0
2008-12-09 02:23:00,1.21275,1.21364,1.21275,1.21349,13200000.0
2008-12-09 02:24:00,1.21386,1.214,1.21282,1.21308,14400000.0
2008-12-09 02:25:00,1.21299,1.21366,1.21296,1.21366,24200000.0
2008-12-09 02:26:00,1.21344,1.2137,1.21334,1.21334,11200000.0
2008-12-09 02:27:00,1.21276,1.21318,1.21276,1.21318,28400000.0
2008-12-09 02:28:00,1.21348,1.21401,1.2133,1.21342,13000000.0
2008-12-09 02:29:00,1.21335,1.21395,1.21335,1.21351,9400000.0
2008-12-09 02:30:00,1.21384,1.21426,1.21327,1.21423,20400000.0
2008-12-09 02:31:00,1.21462,1.21462,1.21396,1.21402,19600000.0
2008-12-09 02:32:00,1.21349,1.21349,1.21305,1.21342,21000000.0
2008-12-09 02:33:00,1.21334,1.21358,1.21312,1.21358,13800000.0
2008-12-09 02:34:00,1.21346,1.21346,1.21279,1.21279,22600000.0
2008-12-09 02:35:00,1.21281,1.21311,1.21257,1.21295,22800000.0
2008-12-09 02:36:00,1.21228,1.21271,1.21183,1.21183,21600000.0
2008-12-09 02:37:00,1.21209,1.21253,1.21192,1.21236,9600000.0
2008-12-09 02:38:00,1.21248,1.21248,1.21158,1.21158,17800000.0
2008-12-09 02:39:00,1.21144,1.21223,1.21144,1.21223,19400000.0
2008-12-09 02:40:00,1.21197,1.2122,1.21169,1.21169,18800000.0
2008-12-09 02:41:00,1.21167,1.2122,1.21127,1.21187,22200000.0
2008-12-09 02:42:00,1.21207,1.21257,1.21207,1.21249,15200000.0
2008-12-09 02:43:00,1.21201,1.21215,1.21199,1.21215,18800000.0
2008-12-09 02:44:00,1.21292,1.21329,1.21281,1.21318,20800000.0
2008-12-09 02:45:00,1.21294,1.21306,1.21265,1.21306,17200000.0
2008-12-09 02:46:00,1.21352,1.21386,1.21342,1.21367,16800000.0
2008-12-09 02:47:00,1.21279,1.21334,1.21254,1.21265,17800000.0
2008-12-09 02:48:00,1.21301,1.21314,1.21235,1.21261,17400000.0
2008-12-09 02:49:00,1.21203,1.21239,1.21159,1.21167,19200000.0
2008-12-09 02:50:00,1.2116,1.21185,1.21116,1.21116,10800000.0
2008-12-09 02:51:00,1.2094,1.2095,1.2092,1.2094,23000000.0
2008-12-09 02:52:00,1.21147,1.21166,1.21131,1.21149,23000000.0
2008-12-09 02:53:00,1.21151,1.21201,1.21147,1.21147,23600000.0
2008-12-09 02:54:00,1.21137,1.21186,1.21133,1.21133,15800000.0
2008-12-09 02:55:00,1.21159,1.21236,1.21159,1.2121,12000000.0
2008-12-09 02:56:00,1.21246,1.21267,1.21211,1.21257,12600000.0
2008-12-09 02:57:00,1.21257,1.21303,1.21242,1.21251,10000000.0
2008-12-09 02:58:00,1.21211,1.21219,1.21154,1.21214,17000000.0
2008-12-09 02:59:00,1.21279,1.2128,1.2125,1.2128,13600000.0
2008-12-09 03:00:00,1.21265,1.21279,1.21235,1.21235,15800000.0
2008-12-09 03:01:00,1.21265,1.21286,1.21243,1.21243,19600000.0
2008-12-09 03:02:00,1.2092,1.2096,1.2092,1.2093,14600000.0
2008-12-09 03:03:00,1.21235,1.21275,1.21223,1.21263,14600000.0
2008-12-09 03:04:00,1.21355,1.21408,1.21355,1.21407,12200000.0
2008-12-09 03:05:00,1.21447,1.21482,1.2141,1.21414,22800000.0
2008-12-09 03:06:00,1.21442,1.21444,1.21405,1.21414,10000000.0
2008-12-09 03:07:00,1.2142,1.2142,1.21267,1.21312,11800000.0
2008-12-09 03:08:00,1.21288,1.21314,1.21249,1.21263,19800000.0
2008-12-09 03:09:00,1.21285,1.21364,1.21283,1.21298,26200000.0
2008-12-09 03:10:00,1.2093,1.2093,1.2089,1.209,25800000.0
2008-12-09 03:11:00,1.21279,1.2131,1.21218,1.21218,25800000.0
2008-12-09 03:12:00,1.21222,1.21247,1.21197,1.21202,20600000.0
2008-12-09 03:13:00,1.21158,1.21233,1.21158,1.21233,21400000.0
2008-12-09 03:14:00,1.21111,1.21129,1.21045,1.21096,22000000.0
2008-12-09 03:15:00,1.21127,1.21127,1.21014,1.21014,18800000.0
2008-12-09 03:16:00,1.21047,1.21122,1.21047,1.21086,13000000.0
2008-12-09 03:17:00,1.21079,1.21166,1.21059,1.21146,13800000.0
2008-12-09 03:18:00,1.21179,1.21232,1.21175,1.21214,15400000.0
2008-12-09 03:19:00,1.21169,1.21187,1.21122,1.21161,9800000.0
2008-12-09 03:20:00,1.21185,1.21193,1.21151,1.2117,24400000.0
2008-12-09 03:21:00,1.21208,1.21208,1.21121,1.21149,15200000.0
2008-12-09 03:22:00,1.21185,1.2119,1.21162,1.21184,15200000.0
2008-12-09 03:23:00,1.21185,1.21205,1.21165,1.21165,21800000.0
2008-12-09 03:24:00,1.21199,1.21214,1.2117,1.2117,10600000.0
2008-12-09 03:25:00,1.21172,1.21214,1.21172,1.21182,16600000.0
2008-12-09 03:26:00,1.21192,1.21211,1.21137,1.21201,23000000.0
2008-12-09 03:27:00,1.2119,1.21211,1.21155,1.21189,26400000.0
2008-12-09 03:28:00,1.21175,1.21242,1.21175,1.21214,12200000.0
2008-12-09 03:29:00,1.21213,1.21253,1.2121,1.21223,17800000.0
2008-12-09 03:30:00,1.21243,1.21283,1.21233,1.2128,19800000.0
2008-12-09 03:31:00,1.21299,1.21299,1.21141,1.21141,19000000.0
2008-12-09 03:32:00,1.21175,1.21189,1.21133,1.21183,27400000.0
2008-12-09 03:33:00,1.21164,1.21182,1.2114,1.2114,13200000.0
2008-12-09 03:34:00,1.21202,1.21223,1.2117,1.21177,17000000.0
2008-12-09 03:35:00,1.21219,1.21219,1.21146,1.21161,20600000.0
2008-12-09 03:36:00,1.21164,1.21177,1.2113,1.21138,13800000.0
2008-12-09 03:37:00,1.21234,1.21234,1.21174,1.21174,27600000.0
2008-12-09 03:38:00,1.21216,1.21314,1.21216,1.21312,16400000.0
2008-12-09 03:39:00,1.21303,1.21321,1.2126,1.21297,8400000.0
2008-12-09 03:40:00,1.21352,1.21352,1.21281,1.21306,22200000.0
2008-12-09 03:41:00,1.21227,1.21251,1.21188,1.21188,17400000.0
2008-12-09 03:42:00,1.21147,1.21166,1.21109,1.21134,17200000.0
2008-12-09 03:43:00,1.21173,1.21225,1.21168,1.21172,14200000.0
2008-12-09 03:44:00,1.21185,1.21197,1.21185,1.21197,3600000.0
2008-12-09 03:45:00,1.21204,1.21234,1.21199,1.21212,12000000.0
2008-12-09 03:46:00,1.21204,1.21211,1.21204,1.21211,2000000.0
2008-12-09 03:47:00,1.21201,1.21269,1.21201,1.21253,18000000.0
2008-12-09 03:48:00,1.2121,1.2121,1.21072,1.21103,30600000.0
2008-12-09 03:49:00,1.21143,1.2117,1.21052,1.21052,14800000.0
2008-12-09 03:50:00,1.21079,1.21087,1.21056,1.21087,10400000.0
2008-12-09 03:51:00,1.20988,1.21051,1.20988,1.2104,14200000.0
2008-12-09 03:52:00,1.21058,1.21064,1.21013,1.2103,18800000.0
2008-12-09 03:53:00,1.21023,1.211,1.21023,1.21082,18800000.0
2008-12-09 03:54:00,1.21097,1.21142,1.21073,1.21106,10800000.0
2008-12-09 03:55:00,1.21106,1.21128,1.2109,1.21116,16200000.0
2008-12-09 03:56:00,1.21066,1.21106,1.21052,1.21052,10400000.0
2008-12-09 03:57:00,1.21071,1.21096,1.21066,1.21066,18800000.0
2008-12-09 03:58:00,1.21017,1.21085,1.21011,1.21011,16600000.0
2008-12-09 03:59:00,1.20987,1.21047,1.20987,1.20992,12600000.0
2008-12-09 04:00:00,1.20997,1.21041,1.20997,1.21041,16600000.0
2008-12-09 04:01:00,1.21063,1.21074,1.2103,1.21074,34800000.0
2008-12-09 04:02:00,1.21042,1.21065,1.21002,1.21002,18000000.0
2008-12-09 04:03:00,1.21044,1.21064,1.2102,1.21041,24200000.0
2008-12-09 04:04:00,1.21001,1.21101,1.21001,1.21079,18200000.0
2008-12-09 04:05:00,1.21074,1.2109,1.20981,1.20987,16200000.0
2008-12-09 04:06:00,1.21051,1.21063,1.21027,1.21063,16000000.0
2008-12-09 04:07:00,1.2107,1.21152,1.21046,1.21101,10400000.0
2008-12-09 04:08:00,1.21079,1.21079,1.21022,1.21068,13600000.0
2008-12-09 04:09:00,1.21109,1.21109,1.21048,1.21091,22000000.0
2008-12-09 04:10:00,1.21065,1.21065,1.21057,1.21057,2600000.0
2008-12-09 04:11:00,1.21072,1.21072,1.21019,1.21019,10600000.0
2008-12-09 04:12:00,1.21045,1.2108,1.21031,1.21047,16600000.0
2008-12-09 04:13:00,1.21056,1.21086,1.2103,1.21051,13000000.0
2008-12-09 04:14:00,1.2108,1.211,1.2105,1.2105,19600000.0
2008-12-09 04:15:00,1.21059,1.21154,1.21059,1.21141,14200000.0
2008-12-09 04:16:00,1.21139,1.21186,1.21138,1.21157,23000000.0
2008-12-09 04:17:00,1.21132,1.2114,1.2108,1.2109,27800000.0
2008-12-09 04:18:00,1.21084,1.21117,1.21061,1.21067,21000000.0
2008-12-09 04:19:00,1.2108,1.21082,1.2101,1.21064,14000000.0
2008-12-09 04:20:00,1.21048,1.21068,1.21036,1.21036,19400000.0
2008-12-09 04:21:00,1.2104,1.2105,1.2103,1.2105,21200000.0
2008-12-09 04:22:00,1.2103,1.21125,1.2103,1.21118,21200000.0
2008-12-09 04:23:00,1.2115,1.21192,1.21128,1.21166,29400000.0
2008-12-09 04:24:00,1.21116,1.21146,1.2109,1.21105,9600000.0
2008-12-09 04:25:00,1.21097,1.21105,1.21077,1.21091,11000000.0
2008-12-09 04:26:00,1.21078,1.21083,1.21011,1.21011,23400000.0
2008-12-09 04:27:00,1.21054,1.21084,1.21039,1.21077,28000000.0
2008-12-09 04:28:00,1.21082,1.21082,1.21025,1.21036,25000000.0
2008-12-09 04:29:00,1.2107,1.21085,1.2104,1.21041,16000000.0
2008-12-09 04:30:00,1.2106,1.2107,1.2102,1.2105,10000000.0
2008-12-09 04:31:00,1.21035,1.21073,1.21014,1.21073,10000000.0
2008-12-09 04:32:00,1.21057,1.21073,1.21038,1.21059,24200000.0
2008-12-09 04:33:00,1.21049,1.21065,1.20988,1.21044,14200000.0
2008-12-09 04:34:00,1.21021,1.21077,1.21015,1.21031,35400000.0
2008-12-09 04:35:00,1.2102,1.21064,1.2102,1.21042,11000000.0
2008-12-09 04:36:00,1.21031,1.21109,1.21031,1.21034,17400000.0
2008-12-09 04:37:00,1.21024,1.21067,1.21001,1.21019,18600000.0
2008-12-09 04:38:00,1.21021,1.2112,1.21021,1.21041,11000000.0
2008-12-09 04:39:00,1.21059,1.21098,1.21058,1.21098,11600000.0
2008-12-09 04:40:00,1.21085,1.21116,1.21085,1.21109,16800000.0
2008-12-09 04:41:00,1.21061,1.21094,1.21061,1.21094,20800000.0
2008-12-09 04:42:00,1.21129,1.2114,1.21094,1.21134,11400000.0
2008-12-09 04:43:00,1.21113,1.2117,1.21113,1.2117,18800000.0
2008-12-09 04:44:00,1.21121,1.21169,1.21121,1.21148,18400000.0
2008-12-09 04:45:00,1.21145,1.21165,1.21145,1.21146,16000000.0
2008-12-09 04:46:00,1.21156,1.21157,1.21089,1.21089,4600000.0
2008-12-09 04:47:00,1.21104,1.21106,1.21006,1.21062,18000000.0
2008-12-09 04:48:00,1.21075,1.21114,1.21075,1.21105,16000000.0
2008-12-09 04:49:00,1.21161,1.21161,1.21107,1.21135,18200000.0
2008-12-09 04:50:00,1.21037,1.21087,1.21035,1.21073,17600000.0
2008-12-09 04:51:00,1.21109,1.21109,1.21038,1.21068,21600000.0
2008-12-09 04:52:00,1.21067,1.21163,1.21064,1.21122,11000000.0
2008-12-09 04:53:00,1.21087,1.21101,1.21029,1.21078,7600000.0
2008-12-09 04:54:00,1.21096,1.21096,1.2106,1.21068,17400000.0
2008-12-09 04:55:00,1.212,1.2123,1.2119,1.2123,11800000.0
2008-12-09 04:56:00,1.21096,1.21115,1.21089,1.21101,11800000.0
2008-12-09 04:57:00,1.21079,1.21107,1.21067,1.21082,13400000.0
2008-12-09 04:58:00,1.2122,1.2127,1.2122,1.2126,18400000.0
2008-12-09 04:59:00,1.2128,1.2131,1.2128,1.213,18400000.0
2008-12-09 05:00:00,1.2128,1.2131,1.2127,1.2131,18400000.0
2008-12-09 05:01:00,1.21078,1.2112,1.21066,1.21102,18400000.0
2008-12-09 05:02:00,1.21111,1.21161,1.21111,1.21159,9600000.0
2008-12-09 05:03:00,1.2128,1.2128,1.2126,1.2127,21800000.0
2008-12-09 05:04:00,1.21192,1.21194,1.21172,1.21182,21800000.0
2008-12-09 05:05:00,1.2132,1.2132,1.2129,1.2131,15800000.0
2008-12-09 05:06:00,1.2114,1.2119,1.21118,1.21134,15800000.0
2008-12-09 05:07:00,1.21126,1.21196,1.21117,1.21125,20600000.0
2008-12-09 05:08:00,1.2109,1.21118,1.2109,1.21118,9800000.0
2008-12-09 05:09:00,1.21154,1.21185,1.21121,1.21155,18800000.0
2008-12-09 05:10:00,1.21151,1.21151,1.21086,1.21118,26800000.0
2008-12-09 05:11:00,1.21121,1.21153,1.21104,1.21111,16200000.0
2008-12-09 05:12:00,1.2126,1.2126,1.2126,1.2126,14000000.0
2008-12-09 05:13:00,1.21126,1.21179,1.21119,1.21146,14000000.0
2008-12-09 05:14:00,1.21152,1.21203,1.21151,1.21185,37200000.0
2008-12-09 05:15:00,1.21158,1.21211,1.21132,1.21211,13600000.0
2008-12-09 05:16:00,1.2129,1.2133,1.2129,1.2133,22400000.0
2008-12-09 05:17:00,1.21202,1.21225,1.21193,1.21225,22400000.0
2008-12-09 05:18:00,1.21208,1.21261,1.21208,1.21217,15800000.0
2008-12-09 05:19:00,1.21204,1.21224,1.21191,1.21199,17200000.0
2008-12-09 05:20:00,1.214,1.214,1.2133,1.2136,11200000.0
2008-12-09 05:21:00,1.21147,1.21202,1.21146,1.21172,11200000.0
2008-12-09 05:22:00,1.21202,1.2128,1.21202,1.21242,15800000.0
2008-12-09 05:23:00,1.21271,1.21302,1.21247,1.21247,11600000.0
2008-12-09 05:24:00,1.21283,1.2134,1.21283,1.21296,7400000.0
2008-12-09 05:25:00,1.21268,1.2127,1.21232,1.21232,12200000.0
2008-12-09 05:26:00,1.21253,1.21261,1.21226,1.21233,17800000.0
2008-12-09 05:27:00,1.21155,1.21186,1.21134,1.21135,20600000.0
2008-12-09 05:28:00,1.21168,1.21253,1.21168,1.21244,25400000.0
2008-12-09 05:29:00,1.21332,1.21332,1.2123,1.2123,12800000.0
2008-12-09 05:30:00,1.21161,1.21203,1.21147,1.21147,17200000.0
2008-12-09 05:31:00,1.2115,1.21212,1.21148,1.21185,13000000.0
2008-12-09 05:32:00,1.21192,1.21199,1.21151,1.21173,20000000.0
2008-12-09 05:33:00,1.21215,1.2124,1.21196,1.2124,10600000.0
2008-12-09 05:34:00,1.21244,1.21263,1.21232,1.21263,24600000.0
2008-12-09 05:35:00,1.21252,1.2127,1.21195,1.21195,4800000.0
2008-12-09 05:36:00,1.2123,1.21262,1.21218,1.21219,9400000.0
2008-12-09 05:37:00,1.21189,1.2119,1.21189,1.2119,2600000.0
2008-12-09 05:38:00,1.21154,1.21154,1.21117,1.21117,7600000.0
2008-12-09 05:39:00,1.21072,1.21131,1.21072,1.21116,13200000.0
2008-12-09 05:40:00,1.21075,1.21124,1.21075,1.2111,8800000.0
2008-12-09 05:41:00,1.21169,1.21221,1.21163,1.21221,18400000.0
2008-12-09 05:42:00,1.21192,1.21216,1.21176,1.21207,28600000.0
2008-12-09 05:43:00,1.21219,1.21227,1.21174,1.21227,14200000.0
2008-12-09 05:44:00,1.21235,1.21235,1.21158,1.21225,15800000.0
2008-12-09 05:45:00,1.21212,1.21217,1.21174,1.21197,14800000.0
2008-12-09 05:46:00,1.21255,1.21255,1.21187,1.21197,16600000.0
2008-12-09 05:47:00,1.2143,1.2143,1.2139,1.2139,19600000.0
2008-12-09 05:48:00,1.21257,1.21272,1.21193,1.21193,19600000.0
2008-12-09 05:49:00,1.21212,1.21259,1.21212,1.21259,9800000.0
2008-12-09 05:50:00,1.21296,1.21366,1.21296,1.21359,17200000.0
2008-12-09 05:51:00,1.21363,1.21374,1.21324,1.21374,17400000.0
2008-12-09 05:52:00,1.21348,1.21389,1.21326,1.21389,15000000.0
2008-12-09 05:53:00,1.21401,1.21401,1.21343,1.21344,15000000.0
2008-12-09 05:54:00,1.21316,1.21325,1.21308,1.21317,11800000.0
2008-12-09 05:55:00,1.21369,1.21394,1.21351,1.21382,27800000.0
2008-12-09 05:56:00,1.21347,1.21358,1.21315,1.21339,25200000.0
2008-12-09 05:57:00,1.21345,1.214,1.21345,1.21356,14600000.0
2008-12-09 05:58:00,1.21348,1.2139,1.21348,1.21352,20400000.0
2008-12-09 05:59:00,1.21428,1.21428,1.21382,1.2141,23200000.0
2008-12-09 06:00:00,1.21363,1.21435,1.21363,1.21435,9400000.0
2008-12-09 06:01:00,1.21397,1.21397,1.21346,1.21388,14200000.0
2008-12-09 06:02:00,1.21459,1.21459,1.21402,1.21409,15800000.0
2008-12-09 06:03:00,1.21429,1.21432,1.21395,1.21431,13000000.0
2008-12-09 06:04:00,1.21434,1.21456,1.21418,1.21456,13200000.0
2008-12-09 06:05:00,1.21456,1.2147,1.21377,1.21433,13400000.0
2008-12-09 06:06:00,1.21473,1.21486,1.21441,1.21441,11600000.0
2008-12-09 06:07:00,1.21455,1.21465,1.21389,1.21389,10000000.0
2008-12-09 06:08:00,1.2144,1.2145,1.2141,1.2142,17800000.0
2008-12-09 06:09:00,1.21437,1.21456,1.21409,1.21425,17800000.0
2008-12-09 06:10:00,1.21388,1.21442,1.21378,1.21398,23600000.0
2008-12-09 06:11:00,1.21412,1.21423,1.21374,1.21411,15800000.0
2008-12-09 06:12:00,1.2143,1.2147,1.2139,1.2144,22800000.0
2008-12-09 06:13:00,1.21389,1.21428,1.21363,1.21415,22800000.0
2008-12-09 06:14:00,1.21427,1.2144,1.21389,1.2143,20600000.0
2008-12-09 06:15:00,1.21433,1.21476,1.21432,1.21455,11200000.0
2008-12-09 06:16:00,1.21475,1.21497,1.21452,1.21464,16800000.0
2008-12-09 06:17:00,1.21483,1.21518,1.2144,1.21518,10600000.0
2008-12-09 06:18:00,1.21476,1.21501,1.21426,1.21501,12600000.0
2008-12-09 06:19:00,1.21542,1.21589,1.21542,1.21575,12200000.0
2008-12-09 06:20:00,1.21535,1.21544,1.2149,1.21514,15600000.0
2008-12-09 06:21:00,1.21546,1.21557,1.21513,1.21514,14400000.0
2008-12-09 06:22:00,1.21557,1.21612,1.21543,1.21552,26000000.0
2008-12-09 06:23:00,1.21561,1.21616,1.21561,1.21612,32400000.0
2008-12-09 06:24:00,1.21593,1.21642,1.21574,1.21592,9600000.0
2008-12-09 06:25:00,1.21592,1.21637,1.21585,1.21598,14400000.0
2008-12-09 06:26:00,1.21645,1.21672,1.21577,1.21672,11600000.0
2008-12-09 06:27:00,1.21671,1.21677,1.21643,1.21645,20200000.0
2008-12-09 06:28:00,1.21665,1.21702,1.21625,1.21682,16400000.0
2008-12-09 06:29:00,1.21667,1.21741,1.21642,1.21741,11000000.0
2008-12-09 06:30:00,1.21695,1.21709,1.21604,1.21606,17600000.0
2008-12-09 06:31:00,1.21628,1.21662,1.21604,1.21631,20400000.0
2008-12-09 06:32:00,1.21646,1.21722,1.21636,1.21636,13400000.0
2008-12-09 06:33:00,1.2166,1.21711,1.21649,1.21654,30800000.0
2008-12-09 06:34:00,1.2124,1.2128,1.2123,1.2124,22200000.0
2008-12-09 06:35:00,1.21581,1.21711,1.21581,1.21711,22200000.0
2008-12-09 06:36:00,1.21695,1.21695,1.21583,1.21583,27200000.0
2008-12-09 06:37:00,1.21625,1.2163,1.21582,1.21595,13800000.0
2008-12-09 06:38:00,1.21616,1.21647,1.21589,1.21597,37000000.0
2008-12-09 06:39:00,1.213,1.213,1.2129,1.213,5200000.0
2008-12-09 06:40:00,1.21601,1.21601,1.21527,1.21575,5200000.0
2008-12-09 06:41:00,1.21522,1.21522,1.2148,1.2152,11600000.0
2008-12-09 06:42:00,1.21493,1.21493,1.21437,1.21437,11600000.0
2008-12-09 06:43:00,1.21446,1.2149,1.21446,1.21463,17600000.0
2008-12-09 06:44:00,1.21523,1.21539,1.21511,1.21539,26600000.0
2008-12-09 06:45:00,1.21564,1.21611,1.21564,1.21611,13800000.0
2008-12-09 06:46:00,1.21597,1.21597,1.21513,1.21546,8400000.0
2008-12-09 06:47:00,1.2145,1.2149,1.2145,1.2147,28200000.0
2008-12-09 06:48:00,1.21498,1.21498,1.21457,1.21474,28200000.0
2008-12-09 06:49:00,1.2142,1.2143,1.2135,1.2141,18600000.0
2008-12-09 06:50:00,1.21416,1.2145,1.21411,1.21444,18600000.0
2008-12-09 06:51:00,1.2143,1.21446,1.21408,1.21409,13800000.0
2008-12-09 06:52:00,1.21398,1.21398,1.21364,1.21364,2600000.0
2008-12-09 06:53:00,1.21413,1.21444,1.21398,1.21398,15800000.0
2008-12-09 06:54:00,1.21346,1.21412,1.21328,1.21412,18600000.0
2008-12-09 06:55:00,1.21383,1.21402,1.2138,1.21388,11000000.0
2008-12-09 06:56:00,1.2142,1.2144,1.2141,1.2141,18000000.0
2008-12-09 06:57:00,1.21377,1.21427,1.21377,1.21401,18000000.0
2008-12-09 06:58:00,1.21454,1.21463,1.21452,1.21452,11800000.0
2008-12-09 06:59:00,1.2147,1.215,1.2141,1.2146,19800000.0
2008-12-09 07:00:00,1.21408,1.21439,1.21344,1.21382,19800000.0
2008-12-09 07:01:00,1.2137,1.2138,1.2132,1.2134,27100000.0
2008-12-09 07:02:00,1.21361,1.21404,1.21361,1.21404,27100000.0
2008-12-09 07:03:00,1.21393,1.21472,1.21393,1.21454,11400000.0
2008-12-09 07:04:00,1.21447,1.21492,1.21441,1.21449,25200000.0
2008-12-09 07:05:00,1.21512,1.21512,1.21458,1.21487,11600000.0
2008-12-09 07:06:00,1.21502,1.21531,1.21486,1.21486,10200000.0
2008-12-09 07:07:00,1.21498,1.21504,1.21465,1.215,22000000.0
2008-12-09 07:08:00,1.215,1.2152,1.21471,1.21471,8400000.0
2008-12-09 07:09:00,1.2143,1.21483,1.21425,1.21483,15600000.0
2008-12-09 07:10:00,1.21497,1.2153,1.21488,1.21506,26800000.0
2008-12-09 07:11:00,1.21504,1.21521,1.21472,1.21489,11200000.0
2008-12-09 07:12:00,1.21465,1.2149,1.21439,1.2149,9000000.0
2008-12-09 07:13:00,1.21528,1.21577,1.21526,1.21564,20200000.0
2008-12-09 07:14:00,1.21568,1.21568,1.21517,1.21551,28000000.0
2008-12-09 07:15:00,1.21545,1.21562,1.21467,1.21551,30800000.0
2008-12-09 07:16:00,1.2149,1.2153,1.21485,1.21519,16200000.0
2008-12-09 07:17:00,1.21506,1.21506,1.2144,1.21461,32000000.0
2008-12-09 07:18:00,1.21464,1.21514,1.21441,1.21471,13600000.0
2008-12-09 07:19:00,1.2145,1.21495,1.21428,1.21428,10400000.0
2008-12-09 07:20:00,1.2145,1.2145,1.21375,1.21393,16600000.0
2008-12-09 07:21:00,1.21403,1.21403,1.21355,1.21357,16400000.0
2008-12-09 07:22:00,1.21378,1.21428,1.2133,1.21343,9400000.0
2008-12-09 07:23:00,1.21336,1.21399,1.21336,1.21351,9400000.0
2008-12-09 07:24:00,1.21331,1.21366,1.21328,1.21337,20400000.0
2008-12-09 07:25:00,1.21292,1.21328,1.21275,1.21282,17400000.0
2008-12-09 07:26:00,1.21325,1.21342,1.2127,1.21342,9200000.0
2008-12-09 07:27:00,1.21275,1.21328,1.21275,1.21296,18000000.0
2008-12-09 07:28:00,1.21262,1.21318,1.21262,1.21308,11000000.0
2008-12-09 07:29:00,1.21287,1.21287,1.21226,1.21272,11200000.0
2008-12-09 07:30:00,1.21345,1.21392,1.21319,1.21365,24000000.0
2008-12-09 07:31:00,1.21378,1.21407,1.21378,1.21407,17000000.0
2008-12-09 07:32:00,1.21403,1.21442,1.21388,1.21391,22200000.0
2008-12-09 07:33:00,1.21372,1.21372,1.21252,1.21252,10800000.0
2008-12-09 07:34:00,1.21255,1.21272,1.21246,1.21246,7400000.0
2008-12-09 07:35:00,1.2123,1.2126,1.21212,1.21236,16200000.0
2008-12-09 07:36:00,1.21212,1.21248,1.21195,1.21208,28800000.0
2008-12-09 07:37:00,1.21226,1.21281,1.21226,1.21258,17000000.0
2008-12-09 07:38:00,1.21288,1.21367,1.2128,1.21367,10200000.0
2008-12-09 07:39:00,1.21327,1.2134,1.21282,1.21282,11800000.0
2008-12-09 07:40:00,1.21292,1.21316,1.21246,1.21246,12000000.0
2008-12-09 07:41:00,1.21221,1.21295,1.21217,1.21225,13800000.0
2008-12-09 07:42:00,1.21254,1.21488,1.21254,1.21488,31000000.0
2008-12-09 07:43:00,1.21526,1.21589,1.21526,1.21557,17000000.0
2008-12-09 07:44:00,1.21579,1.21592,1.21544,1.21548,19600000.0
2008-12-09 07:45:00,1.2153,1.21551,1.21463,1.2148,16400000.0
2008-12-09 07:46:00,1.21504,1.21518,1.2147,1.2147,16800000.0
2008-12-09 07:47:00,1.21549,1.21549,1.21518,1.21518,8800000.0
2008-12-09 07:48:00,1.21476,1.21527,1.21476,1.21506,18600000.0
2008-12-09 07:49:00,1.2129,1.2134,1.2129,1.2134,17200000.0
2008-12-09 07:50:00,1.21538,1.21538,1.21483,1.21511,17200000.0
2008-12-09 07:51:00,1.2154,1.21593,1.2154,1.21574,14000000.0
2008-12-09 07:52:00,1.2142,1.21463,1.21409,1.21443,14200000.0
2008-12-09 07:53:00,1.21513,1.21513,1.21439,1.21455,23800000.0
2008-12-09 07:54:00,1.2146,1.2146,1.2139,1.21427,42400000.0
2008-12-09 07:55:00,1.2143,1.21469,1.21416,1.21439,18400000.0
2008-12-09 07:56:00,1.21477,1.21477,1.21433,1.21433,17000000.0
2008-12-09 07:57:00,1.21482,1.21531,1.21463,1.21487,18800000.0
2008-12-09 07:58:00,1.21436,1.21516,1.21436,1.21479,13400000.0
2008-12-09 07:59:00,1.21448,1.21502,1.21446,1.21465,18200000.0
2008-12-09 08:00:00,1.21473,1.21503,1.21427,1.21427,18800000.0
2008-12-09 08:01:00,1.21394,1.21401,1.21367,1.21401,18000000.0
2008-12-09 08:02:00,1.21403,1.21508,1.21403,1.21425,12600000.0
2008-12-09 08:03:00,1.21417,1.21475,1.214,1.21448,25400000.0
2008-12-09 08:04:00,1.21421,1.21432,1.21401,1.21406,11000000.0
2008-12-09 08:05:00,1.21418,1.21497,1.21418,1.21497,24200000.0
2008-12-09 08:06:00,1.21471,1.21485,1.21432,1.21432,28000000.0
2008-12-09 08:07:00,1.21408,1.21446,1.21362,1.21424,28400000.0
2008-12-09 08:08:00,1.21467,1.21472,1.21408,1.21431,18600000.0
2008-12-09 08:09:00,1.21431,1.21436,1.2142,1.21427,14400000.0
2008-12-09 08:10:00,1.21425,1.21439,1.21415,1.21415,15800000.0
2008-12-09 08:11:00,1.21479,1.2149,1.21445,1.21472,20800000.0
2008-12-09 08:12:00,1.2148,1.21552,1.2148,1.21522,22800000.0
2008-12-09 08:13:00,1.21526,1.21543,1.21491,1.21491,19000000.0
2008-12-09 08:14:00,1.21487,1.21487,1.21424,1.21454,19000000.0
2008-12-09 08:15:00,1.21445,1.21473,1.21422,1.21473,8400000.0
2008-12-09 08:16:00,1.21413,1.21452,1.21409,1.21434,23600000.0
2008-12-09 08:17:00,1.2142,1.21457,1.21395,1.21408,14000000.0
2008-12-09 08:18:00,1.2144,1.21458,1.21404,1.21426,10600000.0
2008-12-09 08:19:00,1.21445,1.21454,1.21412,1.21447,16400000.0
2008-12-09 08:20:00,1.2143,1.21469,1.21429,1.21429,28800000.0
2008-12-09 08:21:00,1.2164,1.2164,1.2163,1.2163,12200000.0
2008-12-09 08:22:00,1.2162,1.2162,1.2157,1.2158,12200000.0
2008-12-09 08:23:00,1.21413,1.21459,1.2141,1.21459,12200000.0
2008-12-09 08:24:00,1.21422,1.21491,1.21422,1.21467,11800000.0
2008-12-09 08:25:00,1.21451,1.21451,1.21362,1.21371,5800000.0
2008-12-09 08:26:00,1.21376,1.21376,1.21324,1.21337,18000000.0
2008-12-09 08:27:00,1.21344,1.21422,1.21332,1.21376,15000000.0
2008-12-09 08:28:00,1.21317,1.21418,1.21317,1.21353,22200000.0
2008-12-09 08:29:00,1.21371,1.21399,1.21331,1.21341,17400000.0
2008-12-09 08:30:00,1.21322,1.21353,1.21314,1.21348,21800000.0
2008-12-09 08:31:00,1.21327,1.21377,1.21327,1.21331,34400000.0
2008-12-09 08:32:00,1.2136,1.21388,1.21355,1.21388,31800000.0
2008-12-09 08:33:00,1.21369,1.21379,1.21342,1.21363,14800000.0
2008-12-09 08:34:00,1.21367,1.21394,1.21365,1.21365,23400000.0
2008-12-09 08:35:00,1.21376,1.21376,1.21316,1.21349,15800000.0
2008-12-09 08:36:00,1.21367,1.21367,1.21331,1.21331,6200000.0
2008-12-09 08:37:00,1.21321,1.21363,1.21301,1.21363,17800000.0
2008-12-09 08:38:00,1.2167,1.2171,1.2155,1.2155,16400000.0
2008-12-09 08:39:00,1.21285,1.21393,1.21285,1.21318,16400000.0
2008-12-09 08:40:00,1.21343,1.2137,1.21324,1.21358,17800000.0
2008-12-09 08:41:00,1.21341,1.21366,1.21333,1.2135,11000000.0
2008-12-09 08:42:00,1.2158,1.2164,1.2153,1.2154,8400000.0
2008-12-09 08:43:00,1.21323,1.2136,1.21323,1.21355,8400000.0
2008-12-09 08:44:00,1.21329,1.21375,1.21329,1.21354,22800000.0
2008-12-09 08:45:00,1.21313,1.21316,1.21271,1.2131,23800000.0
2008-12-09 08:46:00,1.2131,1.21328,1.2131,1.21312,17800000.0
2008-12-09 08:47:00,1.2153,1.2155,1.215,1.2152,7400000.0
2008-12-09 08:48:00,1.21359,1.21374,1.2132,1.2132,7400000.0
2008-12-09 08:49:00,1.21361,1.214,1.21347,1.214,12600000.0
2008-12-09 08:50:00,1.21428,1.21433,1.21215,1.21215,13000000.0
2008-12-09 08:51:00,1.21263,1.21301,1.21234,1.21301,12400000.0
2008-12-09 08:52:00,1.21306,1.21327,1.21264,1.21327,18600000.0
2008-12-09 08:53:00,1.21326,1.21362,1.21326,1.21334,10000000.0
2008-12-09 08:54:00,1.2136,1.21371,1.21339,1.21371,15600000.0
2008-12-09 08:55:00,1.21375,1.21375,1.21298,1.21304,18600000.0
2008-12-09 08:56:00,1.21319,1.21322,1.21251,1.21254,15200000.0
2008-12-09 08:57:00,1.21327,1.2136,1.21258,1.21258,15800000.0
2008-12-09 08:58:00,1.21292,1.21319,1.21281,1.21285,11600000.0
2008-12-09 08:59:00,1.21284,1.21284,1.21233,1.21243,16000000.0
2008-12-09 09:00:00,1.21276,1.21355,1.21276,1.21336,23200000.0
2008-12-09 09:01:00,1.2133,1.21359,1.21286,1.21286,17400000.0
2008-12-09 09:02:00,1.21273,1.21312,1.21264,1.21273,9000000.0
2008-12-09 09:03:00,1.21287,1.21342,1.21263,1.21308,24800000.0
2008-12-09 09:04:00,1.21307,1.21321,1.21268,1.21271,14400000.0
2008-12-09 09:05:00,1.21268,1.21316,1.21247,1.21288,11600000.0
2008-12-09 09:06:00,1.21324,1.21471,1.21324,1.21471,4200000.0
2008-12-09 09:07:00,1.21526,1.21584,1.21526,1.21558,22400000.0
2008-12-09 09:08:00,1.2129,1.213,1.2124,1.2124,12200000.0
2008-12-09 09:09:00,1.21509,1.21509,1.21458,1.21484,12200000.0
2008-12-09 09:10:00,1.21478,1.21506,1.21442,1.21506,14800000.0
2008-12-09 09:11:00,1.21493,1.21506,1.21479,1.21485,13800000.0
2008-12-09 09:12:00,1.21502,1.21581,1.21498,1.21581,16600000.0
2008-12-09 09:13:00,1.21723,1.2174,1.21649,1.21649,21600000.0
2008-12-09 09:14:00,1.21643,1.21643,1.21593,1.21612,14400000.0
2008-12-09 09:15:00,1.21652,1.21694,1.21637,1.21694,12000000.0
2008-12-09 09:16:00,1.21695,1.21721,1.21644,1.21721,9200000.0
2008-12-09 09:17:00,1.21734,1.21751,1.2163,1.2163,20000000.0
2008-12-09 09:18:00,1.21654,1.21695,1.21654,1.21677,11800000.0
2008-12-09 09:19:00,1.21668,1.21742,1.21668,1.21742,11800000.0
2008-12-09 09:20:00,1.2168,1.21728,1.21656,1.21656,14600000.0
2008-12-09 09:21:00,1.2106,1.2115,1.2106,1.2114,11000000.0
2008-12-09 09:22:00,1.21608,1.21662,1.21566,1.21569,11000000.0
2008-12-09 09:23:00,1.2114,1.2114,1.2107,1.2109,14800000.0
2008-12-09 09:24:00,1.211,1.2113,1.2105,1.2112,14800000.0
2008-12-09 09:25:00,1.21582,1.21633,1.21574,1.21606,14800000.0
2008-12-09 09:26:00,1.21604,1.21639,1.21566,1.21566,13000000.0
2008-12-09 09:27:00,1.21598,1.21624,1.21592,1.21597,27600000.0
2008-12-09 09:28:00,1.21602,1.21667,1.21602,1.21633,14000000.0
2008-12-09 09:29:00,1.21657,1.21657,1.21599,1.21599,18400000.0
2008-12-09 09:30:00,1.21628,1.21722,1.21617,1.21715,28600000.0
2008-12-09 09:31:00,1.21702,1.21723,1.21661,1.21682,20600000.0
2008-12-09 09:32:00,1.21762,1.21762,1.21707,1.21707,12400000.0
2008-12-09 09:33:00,1.21698,1.21711,1.21652,1.21652,26400000.0
2008-12-09 09:34:00,1.21678,1.21678,1.21621,1.21632,14200000.0
2008-12-09 09:35:00,1.21673,1.21716,1.21661,1.2168,19200000.0
2008-12-09 09:36:00,1.21679,1.21698,1.21635,1.21635,11000000.0
2008-12-09 09:37:00,1.21604,1.21668,1.21604,1.21668,16600000.0
2008-12-09 09:38:00,1.21694,1.21716,1.21606,1.21624,11400000.0
2008-12-09 09:39:00,1.21579,1.21585,1.21515,1.21585,34000000.0
2008-12-09 09:40:00,1.21581,1.2164,1.21581,1.21633,16000000.0
2008-12-09 09:41:00,1.21628,1.21628,1.21538,1.21605,9400000.0
2008-12-09 09:42:00,1.21625,1.21642,1.2161,1.21633,9400000.0
2008-12-09 09:43:00,1.21552,1.21607,1.21552,1.21564,13200000.0
2008-12-09 09:44:00,1.21582,1.21607,1.2156,1.21607,21400000.0
2008-12-09 09:45:00,1.21562,1.21587,1.21562,1.21567,6200000.0
2008-12-09 09:46:00,1.21525,1.2161,1.21525,1.21575,12200000.0
2008-12-09 09:47:00,1.21574,1.21581,1.21507,1.21513,11200000.0
2008-12-09 09:48:00,1.21526,1.21569,1.21502,1.21526,20600000.0
2008-12-09 09:49:00,1.21566,1.21594,1.21555,1.21571,21800000.0
2008-12-09 09:50:00,1.2155,1.2155,1.2148,1.21486,16200000.0
2008-12-09 09:51:00,1.21458,1.21508,1.21458,1.21507,15600000.0
2008-12-09 09:52:00,1.21487,1.21493,1.21447,1.2145,21000000.0
2008-12-09 09:53:00,1.21491,1.2151,1.2148,1.21489,15600000.0
2008-12-09 09:54:00,1.21486,1.21493,1.21434,1.21464,17600000.0
2008-12-09 09:55:00,1.21477,1.21524,1.21457,1.21491,22600000.0
2008-12-09 09:56:00,1.21534,1.21584,1.21509,1.21516,12800000.0
2008-12-09 09:57:00,1.21501,1.2156,1.21501,1.21534,11400000.0
2008-12-09 09:58:00,1.21557,1.21557,1.21481,1.21497,14000000.0
2008-12-09 09:59:00,1.2121,1.2122,1.2118,1.2118,9400000.0
2008-12-09 10:00:00,1.21448,1.2152,1.2144,1.2144,9400000.0
2008-12-09 10:01:00,1.21455,1.21495,1.21422,1.21422,17600000.0
2008-12-09 10:02:00,1.2147,1.2147,1.21349,1.21455,16000000.0
2008-12-09 10:03:00,1.21451,1.21479,1.21428,1.21466,16400000.0
2008-12-09 10:04:00,1.21489,1.21499,1.21456,1.21484,20000000.0
2008-12-09 10:05:00,1.21402,1.2143,1.21394,1.21396,11600000.0
2008-12-09 10:06:00,1.21355,1.21388,1.21351,1.21383,17200000.0
2008-12-09 10:07:00,1.21305,1.21343,1.21305,1.21322,15000000.0
2008-12-09 10:08:00,1.21294,1.21339,1.21267,1.21267,16400000.0
2008-12-09 10:09:00,1.21243,1.21288,1.21235,1.21288,19000000.0
2008-12-09 10:10:00,1.21348,1.21356,1.21295,1.21318,17000000.0
2008-12-09 10:11:00,1.2128,1.21321,1.21224,1.21251,14800000.0
2008-12-09 10:12:00,1.21285,1.21285,1.21245,1.21275,17200000.0
2008-12-09 10:13:00,1.21296,1.21355,1.21274,1.21274,15200000.0
2008-12-09 10:14:00,1.2123,1.21287,1.21213,1.21232,20800000.0
2008-12-09 10:15:00,1.21216,1.21216,1.2115,1.21211,10000000.0
2008-12-09 10:16:00,1.21211,1.21254,1.2118,1.2118,28200000.0
2008-12-09 10:17:00,1.2116,1.21182,1.21155,1.21155,11600000.0
2008-12-09 10:18:00,1.21155,1.21168,1.21132,1.21159,19400000.0
2008-12-09 10:19:00,1.21136,1.21143,1.21089,1.21095,16800000.0
2008-12-09 10:20:00,1.21102,1.21116,1.21052,1.21072,27600000.0
2008-12-09 10:21:00,1.2109,1.21186,1.2109,1.21127,13400000.0
2008-12-09 10:22:00,1.21126,1.21153,1.21116,1.21123,20800000.0
2008-12-09 10:23:00,1.21128,1.21164,1.21123,1.21123,14000000.0
2008-12-09 10:24:00,1.21095,1.21143,1.21095,1.21104,13400000.0
2008-12-09 10:25:00,1.21113,1.21151,1.21085,1.21116,21000000.0
2008-12-09 10:26:00,1.21117,1.21161,1.21117,1.21144,16400000.0
2008-12-09 10:27:00,1.21111,1.21235,1.21111,1.21235,25400000.0
2008-12-09 10:28:00,1.21249,1.21249,1.212,1.21231,15800000.0
2008-12-09 10:29:00,1.21201,1.21239,1.2117,1.21189,13400000.0
2008-12-09 10:30:00,1.21137,1.21161,1.21133,1.21159,21400000.0
2008-12-09 10:31:00,1.2103,1.2103,1.2099,1.2101,16400000.0
2008-12-09 10:32:00,1.21157,1.21157,1.21102,1.21108,16400000.0
2008-12-09 10:33:00,1.21073,1.21113,1.2104,1.2104,14000000.0
2008-12-09 10:34:00,1.21081,1.21085,1.21052,1.21055,22800000.0
2008-12-09 10:35:00,1.21017,1.21026,1.20947,1.20947,19200000.0
2008-12-09 10:36:00,1.20959,1.21035,1.20959,1.20988,26400000.0
2008-12-09 10:37:00,1.20956,1.21064,1.20938,1.21064,15600000.0
2008-12-09 10:38:00,1.21066,1.21119,1.2102,1.21025,16000000.0
2008-12-09 10:39:00,1.21008,1.21087,1.21008,1.2106,27200000.0
2008-12-09 10:40:00,1.21083,1.21124,1.21052,1.21123,18600000.0
2008-12-09 10:41:00,1.21155,1.21197,1.21125,1.21174,23400000.0
2008-12-09 10:42:00,1.21204,1.2124,1.2117,1.21184,14000000.0
2008-12-09 10:43:00,1.21242,1.21293,1.2122,1.21245,23200000.0
2008-12-09 10:44:00,1.21214,1.21289,1.21174,1.21255,16000000.0
2008-12-09 10:45:00,1.21275,1.21275,1.21206,1.21232,20000000.0
2008-12-09 10:46:00,1.21241,1.21313,1.21239,1.2129,19600000.0
2008-12-09 10:47:00,1.21222,1.21222,1.21047,1.21047,28600000.0
2008-12-09 10:48:00,1.21072,1.21199,1.21065,1.21199,17800000.0
2008-12-09 10:49:00,1.2123,1.21274,1.21225,1.21228,20400000.0
2008-12-09 10:50:00,1.21206,1.21253,1.21204,1.21228,18200000.0
2008-12-09 10:51:00,1.21233,1.21253,1.21202,1.21225,15600000.0
2008-12-09 10:52:00,1.21275,1.21275,1.21208,1.21275,9600000.0
2008-12-09 10:53:00,1.21221,1.21259,1.21185,1.21252,11200000.0
2008-12-09 10:54:00,1.21257,1.21307,1.21225,1.21225,24800000.0
2008-12-09 10:55:00,1.2129,1.2129,1.21213,1.21265,21800000.0
2008-12-09 10:56:00,1.21262,1.21306,1.21253,1.21253,23400000.0
2008-12-09 10:57:00,1.21259,1.21275,1.21213,1.21233,25200000.0
2008-12-09 10:58:00,1.2106,1.2106,1.2099,1.2103,35800000.0
2008-12-09 10:59:00,1.21267,1.21298,1.21259,1.21259,35800000.0
2008-12-09 11:00:00,1.21366,1.2137,1.21288,1.21325,15200000.0
2008-12-09 11:01:00,1.21302,1.21313,1.21223,1.21253,13200000.0
2008-12-09 11:02:00,1.21235,1.21342,1.21235,1.21342,13400000.0
2008-12-09 11:03:00,1.21328,1.2142,1.21328,1.21353,40200000.0
2008-12-09 11:04:00,1.21312,1.21399,1.21295,1.21391,25800000.0
2008-12-09 11:05:00,1.21396,1.21425,1.21338,1.21338,18000000.0
2008-12-09 11:06:00,1.21357,1.21434,1.21348,1.21434,15000000.0
2008-12-09 11:07:00,1.2139,1.21406,1.21356,1.21406,17200000.0
2008-12-09 11:08:00,1.21311,1.21336,1.21259,1.21281,20800000.0
2008-12-09 11:09:00,1.21331,1.21331,1.21232,1.21238,13000000.0
2008-12-09 11:10:00,1.21199,1.21199,1.21121,1.21141,19800000.0
2008-12-09 11:11:00,1.21101,1.21182,1.21099,1.21159,22600000.0
2008-12-09 11:12:00,1.21113,1.21113,1.21054,1.21054,24200000.0
2008-12-09 11:13:00,1.21008,1.21012,1.20956,1.21012,18800000.0
2008-12-09 11:14:00,1.20989,1.21029,1.20981,1.21,18800000.0
2008-12-09 11:15:00,1.21009,1.21009,1.20929,1.20961,35600000.0
2008-12-09 11:16:00,1.20939,1.20955,1.20894,1.2091,7200000.0
2008-12-09 11:17:00,1.20962,1.20995,1.20913,1.20938,19200000.0
2008-12-09 11:18:00,1.20933,1.20973,1.20913,1.2096,6200000.0
2008-12-09 11:19:00,1.20988,1.21003,1.20941,1.21003,28000000.0
2008-12-09 11:20:00,1.21024,1.21064,1.21024,1.21043,13800000.0
2008-12-09 11:21:00,1.21024,1.21038,1.20992,1.21014,9200000.0
2008-12-09 11:22:00,1.21066,1.21179,1.21066,1.21165,34800000.0
2008-12-09 11:23:00,1.21212,1.21212,1.21132,1.21171,33400000.0
2008-12-09 11:24:00,1.21132,1.21132,1.2105,1.2105,18800000.0
2008-12-09 11:25:00,1.21102,1.21102,1.21016,1.21097,31800000.0
2008-12-09 11:26:00,1.21057,1.21074,1.21019,1.21074,27400000.0
2008-12-09 11:27:00,1.21037,1.21093,1.21037,1.21093,28200000.0
2008-12-09 11:28:00,1.2112,1.2112,1.21063,1.21082,15800000.0
2008-12-09 11:29:00,1.21047,1.21047,1.20998,1.20998,15600000.0
2008-12-09 11:30:00,1.21007,1.21066,1.21007,1.21016,9400000.0
2008-12-09 11:31:00,1.21051,1.21087,1.21008,1.21008,14800000.0
2008-12-09 11:32:00,1.21071,1.21096,1.21054,1.21066,14600000.0
2008-12-09 11:33:00,1.21087,1.21118,1.21072,1.21118,15800000.0
2008-12-09 11:34:00,1.21081,1.2109,1.20987,1.20987,11600000.0
2008-12-09 11:35:00,1.21006,1.21047,1.20999,1.21008,18200000.0
2008-12-09 11:36:00,1.21071,1.21102,1.21029,1.21048,10000000.0
2008-12-09 11:37:00,1.21072,1.21108,1.21072,1.21103,9600000.0
2008-12-09 11:38:00,1.21103,1.21113,1.21063,1.21092,14200000.0
2008-12-09 11:39:00,1.21053,1.21099,1.21042,1.21068,12400000.0
2008-12-09 11:40:00,1.21052,1.21095,1.21052,1.2107,16600000.0
2008-12-09 11:41:00,1.21045,1.21069,1.21034,1.21043,14000000.0
2008-12-09 11:42:00,1.21028,1.21085,1.21015,1.21015,14200000.0
2008-12-09 11:43:00,1.21009,1.21027,1.2099,1.2099,14400000.0
2008-12-09 11:44:00,1.21009,1.21009,1.20965,1.20992,13400000.0
2008-12-09 11:45:00,1.21009,1.21009,1.20959,1.20985,10000000.0
2008-12-09 11:46:00,1.20987,1.21,1.20982,1.20993,14000000.0
2008-12-09 11:47:00,1.21005,1.21044,1.20968,1.21044,14800000.0
2008-12-09 11:48:00,1.2104,1.21065,1.21029,1.21065,12200000.0
2008-12-09 11:49:00,1.21046,1.21071,1.21038,1.21038,10400000.0
2008-12-09 11:50:00,1.21029,1.2105,1.2101,1.21012,15600000.0
2008-12-09 11:51:00,1.21059,1.21089,1.21036,1.21088,18400000.0
2008-12-09 11:52:00,1.2106,1.2113,1.2105,1.2105,22000000.0
2008-12-09 11:53:00,1.21025,1.21089,1.21025,1.21066,22000000.0
2008-12-09 11:54:00,1.21091,1.21091,1.21014,1.21035,15800000.0
2008-12-09 11:55:00,1.21033,1.21092,1.20996,1.2108,15200000.0
2008-12-09 11:56:00,1.21079,1.21154,1.21054,1.21076,13000000.0
2008-12-09 11:57:00,1.2106,1.2111,1.21039,1.21051,28000000.0
2008-12-09 11:58:00,1.21086,1.21106,1.21081,1.21087,17000000.0
2008-12-09 11:59:00,1.2108,1.21109,1.21036,1.21106,29400000.0
2008-12-09 12:00:00,1.21044,1.2107,1.21043,1.21058,10800000.0
2008-12-09 12:01:00,1.21119,1.21124,1.21093,1.21124,14600000.0
2008-12-09 12:02:00,1.21187,1.21187,1.21113,1.21148,12000000.0
2008-12-09 12:03:00,1.21152,1.21222,1.21152,1.21163,23800000.0
2008-12-09 12:04:00,1.21146,1.21166,1.21146,1.21159,17400000.0
2008-12-09 12:05:00,1.21134,1.21149,1.21127,1.21139,25400000.0
2008-12-09 12:06:00,1.21133,1.21175,1.21125,1.2114,54400000.0
2008-12-09 12:07:00,1.21098,1.21098,1.21061,1.21078,34000000.0
2008-12-09 12:08:00,1.21086,1.21089,1.21036,1.21062,38600000.0
2008-12-09 12:09:00,1.21051,1.21061,1.20998,1.21008,19600000.0
2008-12-09 12:10:00,1.21044,1.21098,1.21018,1.21091,70000000.0
2008-12-09 12:11:00,1.21197,1.21201,1.21184,1.21185,42000000.0
2008-12-09 12:12:00,1.21184,1.21197,1.21182,1.21184,25400000.0
2008-12-09 12:13:00,1.21126,1.21208,1.21126,1.21208,18800000.0
2008-12-09 12:14:00,1.21189,1.21202,1.21138,1.21139,35600000.0
2008-12-09 12:15:00,1.21105,1.21115,1.21068,1.21069,9800000.0
2008-12-09 12:16:00,1.21034,1.21057,1.21033,1.21047,19600000.0
2008-12-09 12:17:00,1.21102,1.21108,1.21073,1.21094,66400000.0
2008-12-09 12:18:00,1.21072,1.21149,1.21072,1.21112,102600000.0
2008-12-09 12:19:00,1.2118,1.21193,1.2115,1.21182,27400000.0
2008-12-09 12:20:00,1.21162,1.21162,1.21074,1.21074,39200000.0
2008-12-09 12:21:00,1.21023,1.21033,1.20961,1.20961,60400000.0
2008-12-09 12:22:00,1.20959,1.21045,1.20959,1.21045,108800000.0
2008-12-09 12:23:00,1.21052,1.21065,1.21052,1.21058,4200000.0
2008-12-09 12:24:00,1.21081,1.21109,1.21076,1.21091,36800000.0
2008-12-09 12:25:00,1.21092,1.21118,1.21039,1.21086,132600000.0
2008-12-09 12:26:00,1.21076,1.2109,1.21067,1.21085,65400000.0
2008-12-09 12:27:00,1.21089,1.21104,1.21078,1.21078,32000000.0
2008-12-09 12:28:00,1.2105,1.2105,1.2099,1.2099,30000000.0
2008-12-09 12:29:00,1.20998,1.21001,1.20975,1.20994,39200000.0
2008-12-09 12:30:00,1.21022,1.21022,1.2095,1.2095,4000000.0
2008-12-09 12:31:00,1.21008,1.21012,1.20969,1.20983,123600000.0
2008-12-09 12:32:00,1.20995,1.21031,1.20979,1.20992,119600000.0
2008-12-09 12:33:00,1.20986,1.21027,1.20978,1.21006,117600000.0
2008-12-09 12:34:00,1.21025,1.21051,1.21008,1.21015,78800000.0
2008-12-09 12:35:00,1.21033,1.21033,1.20957,1.20974,47000000.0
2008-12-09 12:36:00,1.20972,1.20999,1.20958,1.20986,48800000.0
2008-12-09 12:37:00,1.20979,1.21016,1.20964,1.21016,26000000.0
2008-12-09 12:38:00,1.21012,1.21025,1.20958,1.20987,36600000.0
2008-12-09 12:39:00,1.21023,1.21047,1.21008,1.21032,57800000.0
2008-12-09 12:40:00,1.2104,1.21102,1.2104,1.21056,42000000.0
2008-12-09 12:41:00,1.21108,1.21143,1.2109,1.21099,11800000.0
2008-12-09 12:42:00,1.21093,1.21106,1.21023,1.21023,67000000.0
2008-12-09 12:43:00,1.21099,1.2112,1.21099,1.2112,41600000.0
2008-12-09 12:44:00,1.21143,1.21227,1.21143,1.21227,34600000.0
2008-12-09 12:45:00,1.21187,1.21193,1.21079,1.21087,46600000.0
2008-12-09 12:46:00,1.21116,1.21158,1.21116,1.21153,24600000.0
2008-12-09 12:47:00,1.21173,1.21216,1.21159,1.21173,21600000.0
2008-12-09 12:48:00,1.21169,1.21169,1.21124,1.21124,41200000.0
2008-12-09 12:49:00,1.21113,1.21128,1.21083,1.2111,33800000.0
2008-12-09 12:50:00,1.21027,1.21027,1.20981,1.21023,48000000.0
2008-12-09 12:51:00,1.21026,1.21034,1.21011,1.21034,16600000.0
2008-12-09 12:52:00,1.21044,1.21099,1.21044,1.21087,74400000.0
2008-12-09 12:53:00,1.21116,1.21127,1.21073,1.21126,91600000.0
2008-12-09 12:54:00,1.21116,1.2113,1.21085,1.21085,66000000.0
2008-12-09 12:55:00,1.21059,1.2107,1.21022,1.21022,58000000.0
2008-12-09 12:56:00,1.21013,1.21024,1.2101,1.21012,63000000.0
2008-12-09 12:57:00,1.20987,1.20987,1.20923,1.20923,19800000.0
2008-12-09 12:58:00,1.20931,1.2097,1.20921,1.2097,18400000.0
2008-12-09 12:59:00,1.20953,1.20954,1.20928,1.20929,23600000.0
2008-12-09 13:00:00,1.20926,1.20966,1.20926,1.20966,20600000.0
2008-12-09 13:01:00,1.20992,1.21071,1.20992,1.21042,74200000.0
2008-12-09 13:02:00,1.21035,1.21079,1.21017,1.21022,156600000.0
2008-12-09 13:03:00,1.20955,1.21068,1.20955,1.21066,111800000.0
2008-12-09 13:04:00,1.21059,1.21136,1.21059,1.21111,9400000.0
2008-12-09 13:05:00,1.21075,1.21147,1.21075,1.21144,8200000.0
2008-12-09 13:06:00,1.21159,1.21159,1.21008,1.21012,70000000.0
2008-12-09 13:07:00,1.21039,1.21058,1.21009,1.21011,54600000.0
2008-12-09 13:08:00,1.20974,1.21026,1.20968,1.20975,78000000.0
2008-12-09 13:09:00,1.20881,1.20943,1.20881,1.20938,68600000.0
2008-12-09 13:10:00,1.20912,1.20912,1.20862,1.20907,44000000.0
2008-12-09 13:11:00,1.20931,1.20959,1.20931,1.20959,41000000.0
2008-12-09 13:12:00,1.20948,1.20948,1.20915,1.20915,31000000.0
2008-12-09 13:13:00,1.20889,1.20934,1.20889,1.20914,61400000.0
2008-12-09 13:14:00,1.20917,1.20917,1.20885,1.2089,44000000.0
2008-12-09 13:15:00,1.20921,1.20931,1.20914,1.20914,7000000.0
2008-12-09 13:16:00,1.20891,1.20891,1.20819,1.20863,13400000.0
2008-12-09 13:17:00,1.20903,1.20921,1.20865,1.20921,5600000.0
2008-12-09 13:18:00,1.20915,1.20944,1.20914,1.20944,14000000.0
2008-12-09 13:19:00,1.20975,1.20985,1.20975,1.20985,18600000.0
2008-12-09 13:20:00,1.20944,1.20944,1.20873,1.20873,59200000.0
2008-12-09 13:21:00,1.20873,1.20897,1.20844,1.20844,55000000.0
2008-12-09 13:22:00,1.20808,1.20847,1.20808,1.20827,30200000.0
2008-12-09 13:23:00,1.20831,1.20831,1.20804,1.20829,44800000.0
2008-12-09 13:24:00,1.20867,1.20953,1.20867,1.20953,28600000.0
2008-12-09 13:25:00,1.20966,1.21046,1.20966,1.21046,13200000.0
2008-12-09 13:26:00,1.20975,1.20975,1.20927,1.20934,30200000.0
2008-12-09 13:27:00,1.20969,1.20998,1.20956,1.20956,58800000.0
2008-12-09 13:28:00,1.20943,1.20952,1.20926,1.20926,80000000.0
2008-12-09 13:29:00,1.20942,1.20966,1.20916,1.2092,31800000.0
2008-12-09 13:30:00,1.20993,1.20993,1.20898,1.20919,54600000.0
2008-12-09 13:31:00,1.20919,1.20977,1.20912,1.20977,31200000.0
2008-12-09 13:32:00,1.20987,1.21022,1.20953,1.20955,46800000.0
2008-12-09 13:33:00,1.20925,1.20938,1.20901,1.2092,66600000.0
2008-12-09 13:34:00,1.209,1.209,1.20877,1.20897,54800000.0
2008-12-09 13:35:00,1.2091,1.20955,1.20852,1.2087,123200000.0
2008-12-09 13:36:00,1.20883,1.20978,1.20842,1.2094,77000000.0
2008-12-09 13:37:00,1.20965,1.20985,1.20939,1.20984,52000000.0
2008-12-09 13:38:00,1.2097,1.2097,1.20929,1.20929,12000000.0
2008-12-09 13:39:00,1.20914,1.20943,1.20897,1.20922,17600000.0
2008-12-09 13:40:00,1.20918,1.20943,1.20901,1.20943,34200000.0
2008-12-09 13:41:00,1.20894,1.2091,1.20857,1.20889,14200000.0
2008-12-09 13:42:00,1.20879,1.20927,1.20873,1.20885,52800000.0
2008-12-09 13:43:00,1.20872,1.20948,1.2086,1.20907,34200000.0
2008-12-09 13:44:00,1.20948,1.20948,1.20911,1.20911,41000000.0
2008-12-09 13:45:00,1.20853,1.20874,1.20853,1.20871,30400000.0
2008-12-09 13:46:00,1.2087,1.20892,1.2087,1.20883,37800000.0
2008-12-09 13:47:00,1.20877,1.20902,1.20871,1.20881,45600000.0
2008-12-09 13:48:00,1.20889,1.20911,1.20879,1.20879,87100000.0
2008-12-09 13:49:00,1.20921,1.20921,1.20864,1.20875,96000000.0
2008-12-09 13:50:00,1.20895,1.20925,1.20895,1.20925,10000000.0
2008-12-09 13:51:00,1.20951,1.20957,1.20933,1.20933,70200000.0
2008-12-09 13:52:00,1.20893,1.20895,1.20871,1.20871,35800000.0
2008-12-09 13:53:00,1.20907,1.20907,1.20848,1.20905,48800000.0
2008-12-09 13:54:00,1.20879,1.20895,1.20858,1.20858,7400000.0
2008-12-09 13:55:00,1.20857,1.20922,1.20857,1.20858,22000000.0
2008-12-09 13:56:00,1.20858,1.20875,1.20853,1.20867,18000000.0
2008-12-09 13:57:00,1.20868,1.20908,1.20865,1.20908,18800000.0
2008-12-09 13:58:00,1.20944,1.20962,1.20911,1.20924,70400000.0
2008-12-09 13:59:00,1.2088,1.20896,1.2086,1.20895,72200000.0
2008-12-09 14:00:00,1.20901,1.20951,1.20888,1.20921,33600000.0
2008-12-09 14:01:00,1.20895,1.20922,1.2089,1.20905,45000000.0
2008-12-09 14:02:00,1.20868,1.20883,1.20851,1.20874,22000000.0
2008-12-09 14:03:00,1.20887,1.20914,1.20887,1.20905,34200000.0
2008-12-09 14:04:00,1.2092,1.21,1.2091,1.21,16400000.0
2008-12-09 14:05:00,1.20908,1.20919,1.20906,1.20906,16400000.0
2008-12-09 14:06:00,1.20907,1.20942,1.20907,1.20942,41200000.0
2008-12-09 14:07:00,1.20936,1.20936,1.20878,1.20878,35000000.0
2008-12-09 14:08:00,1.20877,1.20899,1.20867,1.20877,33600000.0
2008-12-09 14:09:00,1.209,1.20915,1.20887,1.20888,27200000.0
2008-12-09 14:10:00,1.20846,1.20884,1.2083,1.20847,46000000.0
2008-12-09 14:11:00,1.20922,1.20928,1.20829,1.20829,29200000.0
2008-12-09 14:12:00,1.20899,1.20938,1.20899,1.20928,13200000.0
2008-12-09 14:13:00,1.20899,1.20906,1.20887,1.20887,37600000.0
2008-12-09 14:14:00,1.20899,1.20966,1.20899,1.20924,51200000.0
2008-12-09 14:15:00,1.20871,1.20889,1.20857,1.20879,6200000.0
2008-12-09 14:16:00,1.20914,1.20941,1.20894,1.20894,23600000.0
2008-12-09 14:17:00,1.20901,1.20915,1.20875,1.20875,20400000.0
2008-12-09 14:18:00,1.20871,1.20878,1.20865,1.20867,24200000.0
2008-12-09 14:19:00,1.20863,1.20902,1.20853,1.20875,71800000.0
2008-12-09 14:20:00,1.20857,1.209,1.20857,1.20899,43200000.0
2008-12-09 14:21:00,1.20864,1.20887,1.20847,1.20847,10400000.0
2008-12-09 14:22:00,1.20821,1.20877,1.20821,1.20877,31600000.0
2008-12-09 14:23:00,1.20894,1.20894,1.20866,1.20867,7600000.0
2008-12-09 14:24:00,1.20867,1.209,1.20867,1.209,3200000.0
2008-12-09 14:25:00,1.20928,1.20928,1.20912,1.20924,6600000.0
2008-12-09 14:26:00,1.20887,1.20887,1.2086,1.20866,82400000.0
2008-12-09 14:27:00,1.20841,1.20879,1.20841,1.20874,69600000.0
2008-12-09 14:28:00,1.20858,1.20896,1.20858,1.20873,41000000.0
2008-12-09 14:29:00,1.20863,1.20886,1.20863,1.20886,47800000.0
2008-12-09 14:30:00,1.20878,1.20878,1.20822,1.20835,33600000.0
2008-12-09 14:31:00,1.20831,1.20858,1.20831,1.20832,30800000.0
2008-12-09 14:32:00,1.20867,1.20881,1.20836,1.20853,86600000.0
2008-12-09 14:33:00,1.20866,1.20891,1.20866,1.20876,41200000.0
2008-12-09 14:34:00,1.20867,1.2091,1.20867,1.2088,80300000.0
2008-12-09 14:35:00,1.20893,1.20941,1.20851,1.20911,95800000.0
2008-12-09 14:36:00,1.20939,1.2099,1.20938,1.20942,52600000.0
2008-12-09 14:37:00,1.20902,1.20945,1.209,1.20945,4200000.0
2008-12-09 14:38:00,1.20937,1.20937,1.2087,1.20896,15600000.0
2008-12-09 14:39:00,1.20905,1.20934,1.20898,1.20933,68600000.0
2008-12-09 14:40:00,1.20954,1.20996,1.20954,1.20965,39600000.0
2008-12-09 14:41:00,1.20943,1.20948,1.20854,1.20854,93000000.0
2008-12-09 14:42:00,1.20802,1.20814,1.20777,1.20809,9800000.0
2008-12-09 14:43:00,1.20875,1.20899,1.20857,1.20857,31600000.0
2008-12-09 14:44:00,1.20858,1.20858,1.20779,1.20779,14000000.0
2008-12-09 14:45:00,1.20767,1.20827,1.20767,1.20827,24800000.0
2008-12-09 14:46:00,1.20863,1.20877,1.20843,1.20843,15200000.0
2008-12-09 14:47:00,1.2083,1.20844,1.20807,1.20807,17600000.0
2008-12-09 14:48:00,1.20841,1.20841,1.20793,1.20808,66800000.0
2008-12-09 14:49:00,1.20815,1.20897,1.20815,1.20884,138000000.0
2008-12-09 14:50:00,1.2083,1.20865,1.20813,1.20856,89000000.0
2008-12-09 14:51:00,1.20861,1.20861,1.20828,1.20854,36000000.0
2008-12-09 14:52:00,1.20874,1.20934,1.20872,1.20872,24600000.0
2008-12-09 14:53:00,1.20869,1.20887,1.20854,1.20857,72000000.0
2008-12-09 14:54:00,1.20852,1.20878,1.20847,1.20848,40000000.0
2008-12-09 14:55:00,1.20905,1.20905,1.20901,1.20901,2600000.0
2008-12-09 14:56:00,1.20928,1.20954,1.20928,1.20954,40800000.0
2008-12-09 14:57:00,1.20955,1.20955,1.20945,1.20947,56000000.0
2008-12-09 14:58:00,1.20971,1.21006,1.20913,1.21006,11800000.0
2008-12-09 14:59:00,1.20925,1.20978,1.20925,1.20929,63000000.0
2008-12-09 15:00:00,1.2089,1.2094,1.2089,1.2092,26800000.0
2008-12-09 15:01:00,1.20961,1.20961,1.20906,1.20906,26800000.0
2008-12-09 15:02:00,1.2093,1.20946,1.20909,1.20909,10200000.0
2008-12-09 15:03:00,1.2086,1.2089,1.2082,1.2087,80800000.0
2008-12-09 15:04:00,1.20959,1.21034,1.20959,1.21034,80800000.0
2008-12-09 15:05:00,1.21027,1.21055,1.21004,1.21026,66000000.0
2008-12-09 15:06:00,1.20997,1.21072,1.20997,1.21044,16400000.0
2008-12-09 15:07:00,1.2068,1.2074,1.2068,1.2074,19200000.0
2008-12-09 15:08:00,1.21029,1.21031,1.21021,1.21024,19200000.0
2008-12-09 15:09:00,1.21024,1.21052,1.21018,1.21021,26200000.0
2008-12-09 15:10:00,1.2063,1.2072,1.2062,1.2072,103200000.0
2008-12-09 15:11:00,1.21056,1.21056,1.20999,1.21016,103200000.0
2008-12-09 15:12:00,1.21013,1.21054,1.21002,1.21002,68600000.0
2008-12-09 15:13:00,1.20998,1.21035,1.20992,1.20993,98800000.0
2008-12-09 15:14:00,1.20964,1.20985,1.20909,1.20909,106000000.0
2008-12-09 15:15:00,1.2092,1.20978,1.20873,1.20956,76800000.0
2008-12-09 15:16:00,1.20978,1.2104,1.20958,1.20966,127800000.0
2008-12-09 15:17:00,1.20944,1.20981,1.20913,1.20913,86600000.0
2008-12-09 15:18:00,1.20895,1.20913,1.20885,1.20901,93000000.0
2008-12-09 15:19:00,1.20933,1.20933,1.20864,1.2088,81400000.0
2008-12-09 15:20:00,1.20884,1.20915,1.2087,1.209,132200000.0
2008-12-09 15:21:00,1.20891,1.20925,1.2089,1.20921,79200000.0
2008-12-09 15:22:00,1.20923,1.20923,1.2089,1.20905,34200000.0
2008-12-09 15:23:00,1.20869,1.20892,1.20867,1.20882,66200000.0
2008-12-09 15:24:00,1.20894,1.21052,1.20894,1.20986,87000000.0
2008-12-09 15:25:00,1.21043,1.21043,1.20874,1.20918,11000000.0
2008-12-09 15:26:00,1.20823,1.20823,1.20762,1.20822,68000000.0
2008-12-09 15:27:00,1.20889,1.20905,1.20855,1.20896,84400000.0
2008-12-09 15:28:00,1.20884,1.21002,1.20884,1.20939,125200000.0
2008-12-09 15:29:00,1.20972,1.20998,1.20958,1.20972,92400000.0
2008-12-09 15:30:00,1.20975,1.21003,1.20939,1.20939,84800000.0
2008-12-09 15:31:00,1.2095,1.2095,1.20895,1.209,63800000.0
2008-12-09 15:32:00,1.20905,1.20905,1.20872,1.2088,65200000.0
2008-12-09 15:33:00,1.20901,1.20989,1.20901,1.20927,147400000.0
2008-12-09 15:34:00,1.20909,1.20934,1.20872,1.20875,98000000.0
2008-12-09 15:35:00,1.20834,1.209,1.20834,1.20859,67400000.0
2008-12-09 15:36:00,1.2087,1.20946,1.2087,1.20946,101600000.0
2008-12-09 15:37:00,1.21013,1.21013,1.20919,1.20947,115000000.0
2008-12-09 15:38:00,1.209,1.20952,1.20873,1.20935,107200000.0
2008-12-09 15:39:00,1.20938,1.20943,1.20882,1.20938,122400000.0
2008-12-09 15:40:00,1.20929,1.20929,1.2086,1.20916,125000000.0
2008-12-09 15:41:00,1.20887,1.20908,1.20847,1.20847,7200000.0
2008-12-09 15:42:00,1.20861,1.20869,1.20832,1.20841,97000000.0
2008-12-09 15:43:00,1.20815,1.2088,1.20815,1.20877,95200000.0
2008-12-09 15:44:00,1.20921,1.20955,1.20905,1.20912,118000000.0
2008-12-09 15:45:00,1.20962,1.21014,1.2096,1.20973,72400000.0
2008-12-09 15:46:00,1.20935,1.20935,1.20887,1.20934,87600000.0
2008-12-09 15:47:00,1.20954,1.21026,1.20952,1.20983,120000000.0
2008-12-09 15:48:00,1.20989,1.21008,1.20969,1.20972,103400000.0
2008-12-09 15:49:00,1.20947,1.20947,1.20911,1.20911,60600000.0
2008-12-09 15:50:00,1.20865,1.20905,1.20855,1.20875,97200000.0
2008-12-09 15:51:00,1.20887,1.20891,1.20835,1.20845,72200000.0
2008-12-09 15:52:00,1.2085,1.20894,1.20788,1.20788,81000000.0
2008-12-09 15:53:00,1.20767,1.20813,1.20761,1.20789,115400000.0
2008-12-09 15:54:00,1.20816,1.20946,1.20816,1.20946,54800000.0
2008-12-09 15:55:00,1.20971,1.20998,1.20966,1.20967,50400000.0
2008-12-09 15:56:00,1.20958,1.20994,1.20948,1.20961,112200000.0
2008-12-09 15:57:00,1.20969,1.20989,1.20962,1.20976,57800000.0
2008-12-09 15:58:00,1.20981,1.20984,1.20926,1.20976,122200000.0
2008-12-09 15:59:00,1.21006,1.21012,1.20951,1.20977,92400000.0
2008-12-09 16:00:00,1.20968,1.20994,1.20936,1.20973,126600000.0
2008-12-09 16:01:00,1.20956,1.20956,1.20853,1.2087,88200000.0
2008-12-09 16:02:00,1.20853,1.20899,1.2084,1.20868,128200000.0
2008-12-09 16:03:00,1.20894,1.20932,1.20878,1.20878,85600000.0
2008-12-09 16:04:00,1.20889,1.20945,1.20877,1.20879,131800000.0
2008-12-09 16:05:00,1.20859,1.20859,1.2081,1.20819,110800000.0
2008-12-09 16:06:00,1.20787,1.20839,1.20781,1.20795,103800000.0
2008-12-09 16:07:00,1.20796,1.20796,1.20738,1.2078,91800000.0
2008-12-09 16:08:00,1.20794,1.20794,1.2067,1.20672,75400000.0
2008-12-09 16:09:00,1.20639,1.20661,1.20616,1.20657,45200000.0
2008-12-09 16:10:00,1.20686,1.20785,1.20686,1.2078,72400000.0
2008-12-09 16:11:00,1.20834,1.20948,1.20834,1.20878,88400000.0
2008-12-09 16:12:00,1.20897,1.2093,1.20893,1.20919,47800000.0
2008-12-09 16:13:00,1.20907,1.2095,1.20899,1.20929,104600000.0
2008-12-09 16:14:00,1.20951,1.20997,1.20947,1.20951,91600000.0
2008-12-09 16:15:00,1.2092,1.2092,1.20853,1.20877,55600000.0
2008-12-09 16:16:00,1.20889,1.20889,1.20789,1.20802,39000000.0
2008-12-09 16:17:00,1.20779,1.20795,1.20738,1.20739,105800000.0
2008-12-09 16:18:00,1.20665,1.20728,1.20665,1.20666,130800000.0
2008-12-09 16:19:00,1.20674,1.20815,1.2067,1.20815,36000000.0
2008-12-09 16:20:00,1.20859,1.20902,1.20859,1.20899,30600000.0
2008-12-09 16:21:00,1.20866,1.20935,1.20862,1.20935,84800000.0
2008-12-09 16:22:00,1.20894,1.20962,1.2089,1.20939,124600000.0
2008-12-09 16:23:00,1.20977,1.20996,1.20944,1.20979,70200000.0
2008-12-09 16:24:00,1.20959,1.20959,1.2091,1.20943,63600000.0
2008-12-09 16:25:00,1.20987,1.21029,1.20977,1.20991,64200000.0
2008-12-09 16:26:00,1.20925,1.20925,1.20813,1.20837,16200000.0
2008-12-09 16:27:00,1.20818,1.20831,1.20758,1.20831,78000000.0
2008-12-09 16:28:00,1.20838,1.20875,1.20836,1.2084,90600000.0
2008-12-09 16:29:00,1.2063,1.2063,1.2053,1.2055,102200000.0
2008-12-09 16:30:00,1.20876,1.20902,1.20843,1.2085,102200000.0
2008-12-09 16:31:00,1.20843,1.20878,1.20796,1.20802,129400000.0
2008-12-09 16:32:00,1.20774,1.20809,1.20761,1.20808,124400000.0
2008-12-09 16:33:00,1.20803,1.20831,1.20786,1.20796,120000000.0
2008-12-09 16:34:00,1.20786,1.20786,1.20733,1.20733,89200000.0
2008-12-09 16:35:00,1.20698,1.20706,1.20675,1.20702,66200000.0
2008-12-09 16:36:00,1.20692,1.20717,1.20673,1.20673,107000000.0
2008-12-09 16:37:00,1.20684,1.20742,1.20681,1.20724,103400000.0
2008-12-09 16:38:00,1.2071,1.20733,1.20694,1.20715,93600000.0
2008-12-09 16:39:00,1.20713,1.20713,1.20623,1.20623,98800000.0
2008-12-09 16:40:00,1.20664,1.20664,1.20618,1.20618,27400000.0
2008-12-09 16:41:00,1.20624,1.20684,1.20624,1.20658,66400000.0
2008-12-09 16:42:00,1.20656,1.20675,1.20629,1.20642,60200000.0
2008-12-09 16:43:00,1.2064,1.20653,1.206,1.20642,14600000.0
2008-12-09 16:44:00,1.20673,1.20747,1.20673,1.20731,17800000.0
2008-12-09 16:45:00,1.20728,1.2079,1.20728,1.20788,13800000.0
2008-12-09 16:46:00,1.20811,1.20842,1.2077,1.20834,41800000.0
2008-12-09 16:47:00,1.20759,1.20802,1.20759,1.20762,9800000.0
2008-12-09 16:48:00,1.20748,1.20764,1.2074,1.20761,12400000.0
2008-12-09 16:49:00,1.20794,1.20794,1.20745,1.20754,30400000.0
2008-12-09 16:50:00,1.20722,1.20724,1.20668,1.20668,65400000.0
2008-12-09 16:51:00,1.20678,1.20767,1.20678,1.20699,70000000.0
2008-12-09 16:52:00,1.20622,1.20648,1.20601,1.20601,74600000.0
2008-12-09 16:53:00,1.20623,1.2064,1.20589,1.2064,54600000.0
2008-12-09 16:54:00,1.20697,1.20707,1.20649,1.20651,44800000.0
2008-12-09 16:55:00,1.20634,1.20698,1.20625,1.20697,104400000.0
2008-12-09 16:56:00,1.20713,1.20752,1.20713,1.20752,11800000.0
2008-12-09 16:57:00,1.20725,1.20743,1.20699,1.20711,68400000.0
2008-12-09 16:58:00,1.20702,1.20733,1.20693,1.20693,107200000.0
2008-12-09 16:59:00,1.20664,1.20719,1.20634,1.20679,137000000.0
2008-12-09 17:00:00,1.20696,1.20696,1.20639,1.20639,114000000.0
2008-12-09 17:01:00,1.20611,1.20639,1.20579,1.20579,8000000.0
2008-12-09 17:02:00,1.20604,1.2062,1.20604,1.2062,12600000.0
2008-12-09 17:03:00,1.20634,1.20662,1.20595,1.20595,79600000.0
2008-12-09 17:04:00,1.20625,1.20686,1.20625,1.20677,104600000.0
2008-12-09 17:05:00,1.20665,1.20708,1.20639,1.20639,89200000.0
2008-12-09 17:06:00,1.20662,1.20686,1.20642,1.20658,99200000.0
2008-12-09 17:07:00,1.20615,1.20674,1.20585,1.20643,86400000.0
2008-12-09 17:08:00,1.20636,1.20653,1.20595,1.20612,121800000.0
2008-12-09 17:09:00,1.20638,1.2068,1.20627,1.2065,107200000.0
2008-12-09 17:10:00,1.20648,1.20652,1.20595,1.20601,82000000.0
2008-12-09 17:11:00,1.20598,1.20619,1.20573,1.20619,47000000.0
2008-12-09 17:12:00,1.20632,1.20638,1.20593,1.20606,94800000.0
2008-12-09 17:13:00,1.20595,1.20595,1.20557,1.20559,48200000.0
2008-12-09 17:14:00,1.20576,1.20672,1.20567,1.20581,74600000.0
2008-12-09 17:15:00,1.20612,1.20643,1.20578,1.20586,93400000.0
2008-12-09 17:16:00,1.20543,1.20644,1.20543,1.20644,16800000.0
2008-12-09 17:17:00,1.20656,1.20747,1.20654,1.20654,105200000.0
2008-12-09 17:18:00,1.20657,1.20717,1.20645,1.20646,131600000.0
2008-12-09 17:19:00,1.20684,1.20709,1.20643,1.20669,97200000.0
2008-12-09 17:20:00,1.20619,1.20671,1.20617,1.20625,92400000.0
2008-12-09 17:21:00,1.20624,1.20663,1.20563,1.20563,100000000.0
2008-12-09 17:22:00,1.20585,1.20644,1.20551,1.20611,152000000.0
2008-12-09 17:23:00,1.20658,1.20669,1.20615,1.20632,137600000.0
2008-12-09 17:24:00,1.20627,1.20675,1.20627,1.20659,102600000.0
2008-12-09 17:25:00,1.20608,1.20633,1.2053,1.20567,151400000.0
2008-12-09 17:26:00,1.20523,1.2064,1.20523,1.20601,122400000.0
2008-12-09 17:27:00,1.20632,1.20703,1.20632,1.20703,68800000.0
2008-12-09 17:28:00,1.20684,1.20713,1.20654,1.2068,111400000.0
2008-12-09 17:29:00,1.20618,1.20643,1.20573,1.20623,166800000.0
2008-12-09 17:30:00,1.20647,1.20657,1.20601,1.20647,117800000.0
2008-12-09 17:31:00,1.20665,1.20665,1.20581,1.20606,104200000.0
2008-12-09 17:32:00,1.20617,1.20658,1.20613,1.20658,93800000.0
2008-12-09 17:33:00,1.20663,1.20733,1.20663,1.20708,100000000.0
2008-12-09 17:34:00,1.20639,1.2068,1.20639,1.20668,95000000.0
2008-12-09 17:35:00,1.20649,1.20694,1.20636,1.20659,91600000.0
2008-12-09 17:36:00,1.20658,1.20715,1.20658,1.20715,47800000.0
2008-12-09 17:37:00,1.20695,1.20722,1.20651,1.20683,55000000.0
2008-12-09 17:38:00,1.20712,1.20736,1.20662,1.20728,65000000.0
2008-12-09 17:39:00,1.20727,1.20761,1.20653,1.20653,60800000.0
2008-12-09 17:40:00,1.20624,1.20682,1.20614,1.20614,14400000.0
2008-12-09 17:41:00,1.20646,1.20732,1.20646,1.20686,46800000.0
2008-12-09 17:42:00,1.20706,1.20725,1.20654,1.20679,69400000.0
2008-12-09 17:43:00,1.20628,1.20701,1.20628,1.20701,50200000.0
2008-12-09 17:44:00,1.20685,1.20724,1.20622,1.20648,43000000.0
2008-12-09 17:45:00,1.20643,1.20681,1.20643,1.20652,32600000.0
2008-12-09 17:46:00,1.20632,1.20671,1.20588,1.20588,52000000.0
2008-12-09 17:47:00,1.206,1.20654,1.206,1.20654,77000000.0
2008-12-09 17:48:00,1.20682,1.20757,1.20675,1.20757,65600000.0
2008-12-09 17:49:00,1.20709,1.20709,1.20644,1.2065,67600000.0
2008-12-09 17:50:00,1.20675,1.20734,1.20675,1.20734,89200000.0
2008-12-09 17:51:00,1.20738,1.20749,1.20707,1.20707,91200000.0
2008-12-09 17:52:00,1.20702,1.20831,1.20701,1.20701,104200000.0
2008-12-09 17:53:00,1.20696,1.20756,1.20691,1.20719,55000000.0
2008-12-09 17:54:00,1.20666,1.20699,1.20618,1.2062,44200000.0
2008-12-09 17:55:00,1.20652,1.2071,1.20652,1.20697,60400000.0
2008-12-09 17:56:00,1.2071,1.20781,1.20698,1.20706,90600000.0
2008-12-09 17:57:00,1.20715,1.2075,1.20654,1.20665,112200000.0
2008-12-09 17:58:00,1.20674,1.20693,1.20626,1.20629,66200000.0
2008-12-09 17:59:00,1.20632,1.20672,1.20574,1.2064,88400000.0
2008-12-09 18:00:00,1.20713,1.20771,1.20699,1.20768,69000000.0
2008-12-09 18:01:00,1.20737,1.20785,1.20656,1.20664,66200000.0
2008-12-09 18:02:00,1.20648,1.20743,1.20637,1.20743,78200000.0
2008-12-09 18:03:00,1.20743,1.20749,1.20664,1.20669,108600000.0
2008-12-09 18:04:00,1.20696,1.20735,1.20694,1.20723,69400000.0
2008-12-09 18:05:00,1.20756,1.20843,1.20756,1.20829,116800000.0
2008-12-09 18:06:00,1.20871,1.20883,1.20825,1.20825,125000000.0
2008-12-09 18:07:00,1.20837,1.20837,1.20796,1.20796,90600000.0
2008-12-09 18:08:00,1.20805,1.20853,1.20788,1.20847,88400000.0
2008-12-09 18:09:00,1.20879,1.20909,1.20847,1.20865,147000000.0
2008-12-09 18:10:00,1.2087,1.20955,1.20853,1.20856,111200000.0
2008-12-09 18:11:00,1.20858,1.20924,1.20838,1.20886,103600000.0
2008-12-09 18:12:00,1.20901,1.20954,1.20847,1.20904,85800000.0
2008-12-09 18:13:00,1.20913,1.20913,1.2083,1.20832,119200000.0
2008-12-09 18:14:00,1.20848,1.20848,1.20804,1.20804,5800000.0
2008-12-09 18:15:00,1.20777,1.2082,1.20754,1.20775,128600000.0
2008-12-09 18:16:00,1.20757,1.20881,1.20757,1.20773,151800000.0
2008-12-09 18:17:00,1.20762,1.20762,1.20719,1.20748,41000000.0
2008-12-09 18:18:00,1.20822,1.20858,1.2082,1.2084,67200000.0
2008-12-09 18:19:00,1.20831,1.20894,1.20831,1.20872,79300000.0
2008-12-09 18:20:00,1.20865,1.20892,1.2083,1.2083,72800000.0
2008-12-09 18:21:00,1.2084,1.20886,1.20804,1.20825,66000000.0
2008-12-09 18:22:00,1.20772,1.20828,1.20716,1.20828,153600000.0
2008-12-09 18:23:00,1.20863,1.20924,1.20819,1.20924,95000000.0
2008-12-09 18:24:00,1.20888,1.20893,1.20774,1.20893,60200000.0
2008-12-09 18:25:00,1.20934,1.2097,1.20927,1.2097,9000000.0
2008-12-09 18:26:00,1.20995,1.21112,1.20986,1.21112,46600000.0
2008-12-09 18:27:00,1.21117,1.21117,1.21062,1.21087,97200000.0
2008-12-09 18:28:00,1.2113,1.21133,1.21046,1.21083,122200000.0
2008-12-09 18:29:00,1.211,1.2116,1.21099,1.21104,142200000.0
2008-12-09 18:30:00,1.21055,1.21071,1.21021,1.21069,118600000.0
2008-12-09 18:31:00,1.21072,1.21104,1.21055,1.21088,134000000.0
2008-12-09 18:32:00,1.21043,1.21104,1.21025,1.21044,116400000.0
2008-12-09 18:33:00,1.21079,1.21079,1.21028,1.21057,75600000.0
2008-12-09 18:34:00,1.21098,1.21128,1.21047,1.21096,95400000.0
2008-12-09 18:35:00,1.21209,1.21316,1.21209,1.21316,70400000.0
2008-12-09 18:36:00,1.2129,1.2134,1.21284,1.2129,46400000.0
2008-12-09 18:37:00,1.21261,1.21294,1.21249,1.21249,72000000.0
2008-12-09 18:38:00,1.21244,1.21308,1.21244,1.21256,78800000.0
2008-12-09 18:39:00,1.21221,1.21223,1.21209,1.21209,41800000.0
2008-12-09 18:40:00,1.2118,1.21223,1.2118,1.21223,71800000.0
2008-12-09 18:41:00,1.21211,1.21285,1.21211,1.21285,40800000.0
2008-12-09 18:42:00,1.21274,1.21342,1.21274,1.21322,33800000.0
2008-12-09 18:43:00,1.21266,1.21266,1.21236,1.21236,9000000.0
2008-12-09 18:44:00,1.21228,1.21331,1.21228,1.21331,37200000.0
2008-12-09 18:45:00,1.21286,1.21309,1.21276,1.21309,59800000.0
2008-12-09 18:46:00,1.21337,1.21368,1.21317,1.21366,57400000.0
2008-12-09 18:47:00,1.21376,1.21376,1.21314,1.21329,81200000.0
2008-12-09 18:48:00,1.21337,1.21358,1.21333,1.21355,26000000.0
2008-12-09 18:49:00,1.21367,1.21407,1.21367,1.21367,25800000.0
2008-12-09 18:50:00,1.21362,1.21388,1.21322,1.21322,70000000.0
2008-12-09 18:51:00,1.21339,1.21362,1.21337,1.21337,74200000.0
2008-12-09 18:52:00,1.2135,1.21377,1.21314,1.21363,56000000.0
2008-12-09 18:53:00,1.21344,1.21344,1.21259,1.2126,93600000.0
2008-12-09 18:54:00,1.21301,1.21311,1.21274,1.21311,44400000.0
2008-12-09 18:55:00,1.21315,1.21315,1.21264,1.21264,57200000.0
2008-12-09 18:56:00,1.21291,1.21311,1.21274,1.2128,95000000.0
2008-12-09 18:57:00,1.21315,1.21315,1.21277,1.21277,7600000.0
2008-12-09 18:58:00,1.21269,1.21378,1.21269,1.21378,71400000.0
2008-12-09 18:59:00,1.21384,1.21403,1.21362,1.2137,101400000.0
2008-12-09 19:00:00,1.21438,1.21475,1.21401,1.21403,131200000.0
2008-12-09 19:01:00,1.21388,1.21474,1.21388,1.21428,172800000.0
2008-12-09 19:02:00,1.21429,1.21453,1.21424,1.21453,67600000.0
2008-12-09 19:03:00,1.21449,1.21481,1.21431,1.21431,64200000.0
2008-12-09 19:04:00,1.21416,1.2148,1.21379,1.21399,70400000.0
2008-12-09 19:05:00,1.2141,1.21435,1.2141,1.21428,21600000.0
2008-12-09 19:06:00,1.21445,1.2152,1.21445,1.2152,91600000.0
2008-12-09 19:07:00,1.21531,1.21531,1.21473,1.2148,51800000.0
2008-12-09 19:08:00,1.21512,1.21525,1.21492,1.21503,61400000.0
2008-12-09 19:09:00,1.21499,1.21517,1.2149,1.21491,39600000.0
2008-12-09 19:10:00,1.21458,1.21458,1.21413,1.21413,27000000.0
2008-12-09 19:11:00,1.21401,1.21449,1.21357,1.21363,112200000.0
2008-12-09 19:12:00,1.21315,1.21386,1.21315,1.21316,68000000.0
2008-12-09 19:13:00,1.21203,1.21232,1.21149,1.21232,25200000.0
2008-12-09 19:14:00,1.21245,1.21343,1.21173,1.21343,82800000.0
2008-12-09 19:15:00,1.2134,1.2134,1.21205,1.213,24600000.0
2008-12-09 19:16:00,1.21267,1.21311,1.21244,1.21311,7800000.0
2008-12-09 19:17:00,1.21361,1.21374,1.2133,1.21372,20200000.0
2008-12-09 19:18:00,1.21391,1.21401,1.21331,1.21343,71200000.0
2008-12-09 19:19:00,1.21326,1.21391,1.21318,1.21345,88000000.0
2008-12-09 19:20:00,1.21362,1.21379,1.21349,1.21353,35200000.0
2008-12-09 19:21:00,1.21302,1.21302,1.21211,1.21214,39000000.0
2008-12-09 19:22:00,1.21238,1.21303,1.21195,1.21303,46200000.0
2008-12-09 19:23:00,1.21317,1.21317,1.21291,1.21317,34200000.0
2008-12-09 19:24:00,1.21314,1.21368,1.21314,1.21328,46400000.0
2008-12-09 19:25:00,1.21374,1.21452,1.21374,1.21452,11600000.0
2008-12-09 19:26:00,1.21471,1.21514,1.21468,1.21486,42600000.0
2008-12-09 19:27:00,1.21492,1.21492,1.21358,1.21358,34200000.0
2008-12-09 19:28:00,1.21367,1.21367,1.2129,1.2129,58000000.0
2008-12-09 19:29:00,1.21251,1.21271,1.21243,1.21262,38800000.0
2008-12-09 19:30:00,1.21431,1.21512,1.21431,1.21512,15600000.0
2008-12-09 19:31:00,1.21474,1.21474,1.21383,1.21389,55800000.0
2008-12-09 19:32:00,1.21424,1.21454,1.21363,1.21452,83600000.0
2008-12-09 19:33:00,1.21498,1.21548,1.21461,1.21518,52600000.0
2008-12-09 19:34:00,1.21518,1.21518,1.21481,1.21499,25600000.0
2008-12-09 19:35:00,1.21451,1.21525,1.2145,1.21501,18800000.0
2008-12-09 19:36:00,1.21534,1.21562,1.21526,1.2153,16800000.0
2008-12-09 19:37:00,1.21445,1.21491,1.21439,1.2146,47400000.0
2008-12-09 19:38:00,1.21459,1.21502,1.21439,1.21446,56600000.0
2008-12-09 19:39:00,1.21464,1.21488,1.21441,1.21441,108000000.0
2008-12-09 19:40:00,1.21434,1.21518,1.21409,1.21518,68400000.0
2008-12-09 19:41:00,1.21533,1.21557,1.21481,1.21493,26400000.0
2008-12-09 19:42:00,1.21497,1.21526,1.21497,1.21526,5200000.0
2008-12-09 19:43:00,1.21528,1.21563,1.21528,1.21546,25600000.0
2008-12-09 19:44:00,1.21558,1.21572,1.21524,1.21552,27400000.0
2008-12-09 19:45:00,1.21581,1.21581,1.21547,1.21576,19200000.0
2008-12-09 19:46:00,1.21543,1.21592,1.21501,1.21501,74800000.0
2008-12-09 19:47:00,1.21447,1.21502,1.21439,1.21493,60400000.0
2008-12-09 19:48:00,1.21485,1.2149,1.21414,1.21415,113800000.0
2008-12-09 19:49:00,1.21396,1.21413,1.21394,1.21402,49000000.0
2008-12-09 19:50:00,1.2173,1.2175,1.217,1.2172,47800000.0
2008-12-09 19:51:00,1.21465,1.21552,1.21465,1.21552,47800000.0
2008-12-09 19:52:00,1.2158,1.21626,1.2158,1.21602,24400000.0
2008-12-09 19:53:00,1.21625,1.2164,1.21578,1.21582,70200000.0
2008-12-09 19:54:00,1.21638,1.21676,1.2161,1.21656,16000000.0
2008-12-09 19:55:00,1.21602,1.21631,1.2156,1.21631,25100000.0
2008-12-09 19:56:00,1.21583,1.21583,1.2152,1.21554,42400000.0
2008-12-09 19:57:00,1.21422,1.21484,1.214,1.21437,20200000.0
2008-12-09 19:58:00,1.21452,1.21532,1.21452,1.21532,3600000.0
2008-12-09 19:59:00,1.21559,1.21634,1.21557,1.21591,85400000.0
2008-12-09 20:00:00,1.21542,1.21628,1.21529,1.21567,162600000.0
2008-12-09 20:01:00,1.21441,1.2148,1.21378,1.21457,24600000.0
2008-12-09 20:02:00,1.2146,1.21507,1.2146,1.21501,8800000.0
2008-12-09 20:03:00,1.21468,1.2148,1.21461,1.21461,16000000.0
2008-12-09 20:04:00,1.21464,1.21466,1.214,1.21423,119000000.0
2008-12-09 20:05:00,1.21428,1.2162,1.21428,1.2162,81000000.0
2008-12-09 20:06:00,1.21641,1.21711,1.21641,1.21659,61400000.0
2008-12-09 20:07:00,1.21584,1.21645,1.21572,1.21577,58400000.0
2008-12-09 20:08:00,1.21519,1.216,1.21519,1.21598,54200000.0
2008-12-09 20:09:00,1.21621,1.21654,1.2154,1.21601,70200000.0
2008-12-09 20:10:00,1.21545,1.21545,1.21509,1.21509,74400000.0
2008-12-09 20:11:00,1.21478,1.21569,1.21478,1.21569,78600000.0
2008-12-09 20:12:00,1.21538,1.21538,1.21526,1.21526,8200000.0
2008-12-09 20:13:00,1.21504,1.21516,1.21489,1.21495,19200000.0
2008-12-09 20:14:00,1.21474,1.21496,1.21471,1.21496,37000000.0
2008-12-09 20:15:00,1.21502,1.21631,1.21502,1.2161,109200000.0
2008-12-09 20:16:00,1.2159,1.2161,1.21561,1.21561,54600000.0
2008-12-09 20:17:00,1.21558,1.21584,1.21558,1.21581,18000000.0
2008-12-09 20:18:00,1.21537,1.21608,1.21534,1.21534,18600000.0
2008-12-09 20:19:00,1.21567,1.21595,1.21487,1.21595,16400000.0
2008-12-09 20:20:00,1.21521,1.21596,1.21515,1.21515,19600000.0
2008-12-09 20:21:00,1.21567,1.21649,1.21567,1.21632,57800000.0
2008-12-09 20:22:00,1.21664,1.21712,1.21614,1.21712,16000000.0
2008-12-09 20:23:00,1.21658,1.217,1.21658,1.21665,6600000.0
2008-12-09 20:24:00,1.21578,1.21651,1.21574,1.21651,9800000.0
2008-12-09 20:25:00,1.21639,1.21639,1.21598,1.21611,5800000.0
2008-12-09 20:26:00,1.21564,1.2159,1.21529,1.2159,31200000.0
2008-12-09 20:27:00,1.21565,1.21665,1.21565,1.21598,66200000.0
2008-12-09 20:28:00,1.21551,1.21737,1.21551,1.21687,32400000.0
2008-12-09 20:29:00,1.21689,1.21708,1.21683,1.21698,26200000.0
2008-12-09 20:30:00,1.21693,1.21695,1.21649,1.21688,31000000.0
2008-12-09 20:31:00,1.21667,1.21719,1.21667,1.21711,27800000.0
2008-12-09 20:32:00,1.21677,1.21677,1.21638,1.21651,8200000.0
2008-12-09 20:33:00,1.21694,1.21755,1.21669,1.21687,60200000.0
2008-12-09 20:34:00,1.21704,1.21739,1.21688,1.21719,78000000.0
2008-12-09 20:35:00,1.21768,1.21774,1.21683,1.21683,59200000.0
2008-12-09 20:36:00,1.21679,1.21719,1.21653,1.21701,52000000.0
2008-12-09 20:37:00,1.2169,1.2169,1.2154,1.21585,50400000.0
2008-12-09 20:38:00,1.21566,1.21643,1.21566,1.21574,66800000.0
2008-12-09 20:39:00,1.21518,1.2166,1.21518,1.2166,56400000.0
2008-12-09 20:40:00,1.21725,1.21768,1.21682,1.21682,89800000.0
2008-12-09 20:41:00,1.21685,1.21796,1.21683,1.21699,124400000.0
2008-12-09 20:42:00,1.21746,1.2176,1.21552,1.21552,43800000.0
2008-12-09 20:43:00,1.21531,1.21541,1.21495,1.21495,42200000.0
2008-12-09 20:44:00,1.21486,1.21552,1.21486,1.21552,58800000.0
2008-12-09 20:45:00,1.21573,1.21575,1.21535,1.21535,86000000.0
2008-12-09 20:46:00,1.2154,1.2154,1.21504,1.21524,31200000.0
2008-12-09 20:47:00,1.21512,1.21668,1.21512,1.21629,60000000.0
2008-12-09 20:48:00,1.21652,1.21736,1.21652,1.21699,76400000.0
2008-12-09 20:49:00,1.21691,1.21723,1.21688,1.2172,85200000.0
2008-12-09 20:50:00,1.21737,1.21749,1.21726,1.21732,58600000.0
2008-12-09 20:51:00,1.21726,1.21746,1.21673,1.21699,27400000.0
2008-12-09 20:52:00,1.21717,1.21717,1.21674,1.21674,4200000.0
2008-12-09 20:53:00,1.21648,1.21648,1.2157,1.2157,41400000.0
2008-12-09 20:54:00,1.21547,1.21574,1.21547,1.21574,13000000.0
2008-12-09 20:55:00,1.21594,1.21659,1.21579,1.21579,51200000.0
2008-12-09 20:56:00,1.21602,1.21647,1.21602,1.21647,12200000.0
2008-12-09 20:57:00,1.21667,1.21694,1.21559,1.21559,29200000.0
2008-12-09 20:58:00,1.21599,1.21702,1.21599,1.21702,46000000.0
2008-12-09 20:59:00,1.21797,1.21797,1.21756,1.2177,56400000.0
2008-12-09 21:00:00,1.21779,1.2181,1.21747,1.2175,65600000.0
2008-12-09 21:01:00,1.2168,1.2168,1.21579,1.21579,140200000.0
2008-12-09 21:02:00,1.21549,1.21589,1.21524,1.21541,178200000.0
2008-12-09 21:03:00,1.21548,1.21625,1.21538,1.21625,21200000.0
2008-12-09 21:04:00,1.21607,1.21617,1.21545,1.21588,76400000.0
2008-12-09 21:05:00,1.21538,1.21609,1.21532,1.21609,52200000.0
2008-12-09 21:06:00,1.2166,1.21743,1.21637,1.21711,16800000.0
2008-12-09 21:07:00,1.21758,1.21812,1.21758,1.21765,32600000.0
2008-12-09 21:08:00,1.21745,1.21745,1.21593,1.21635,46000000.0
2008-12-09 21:09:00,1.21531,1.21531,1.21458,1.21505,51800000.0
2008-12-09 21:10:00,1.21483,1.2152,1.21479,1.21487,50200000.0
2008-12-09 21:11:00,1.21511,1.21645,1.21511,1.21645,15400000.0
2008-12-09 21:12:00,1.21675,1.21723,1.21675,1.21723,24600000.0
2008-12-09 21:13:00,1.21679,1.21701,1.2165,1.2165,21800000.0
2008-12-09 21:14:00,1.2162,1.2162,1.21555,1.21566,41600000.0
2008-12-09 21:15:00,1.21589,1.21654,1.21589,1.21654,46000000.0
2008-12-09 21:16:00,1.21691,1.21739,1.21686,1.21705,44200000.0
2008-12-09 21:17:00,1.21683,1.21692,1.21636,1.21661,53600000.0
2008-12-09 21:18:00,1.21673,1.21716,1.21672,1.21685,19200000.0
2008-12-09 21:19:00,1.21683,1.21725,1.21679,1.2168,70600000.0
2008-12-09 21:20:00,1.2164,1.21666,1.2164,1.21666,41800000.0
2008-12-09 21:21:00,1.216,1.2168,1.216,1.2163,51200000.0
2008-12-09 21:22:00,1.21668,1.2174,1.21668,1.21696,51200000.0
2008-12-09 21:23:00,1.2165,1.21709,1.2165,1.21709,92000000.0
2008-12-09 21:24:00,1.21715,1.21731,1.21682,1.21682,12800000.0
2008-12-09 21:25:00,1.21691,1.2171,1.21677,1.21703,74800000.0
2008-12-09 21:26:00,1.21776,1.21793,1.21691,1.21691,48000000.0
2008-12-09 21:27:00,1.2169,1.21806,1.2169,1.21748,106400000.0
2008-12-09 21:28:00,1.21705,1.21743,1.217,1.21743,46200000.0
2008-12-09 21:29:00,1.21757,1.21788,1.21729,1.21729,25000000.0
2008-12-09 21:30:00,1.21764,1.21806,1.21764,1.21797,21200000.0
2008-12-09 21:31:00,1.21783,1.2184,1.21777,1.21824,47400000.0
2008-12-09 21:32:00,1.2176,1.21804,1.2176,1.21782,13000000.0
2008-12-09 21:33:00,1.21684,1.21796,1.21683,1.21796,39600000.0
2008-12-09 21:34:00,1.21802,1.21811,1.21747,1.2175,80800000.0
2008-12-09 21:35:00,1.21744,1.21862,1.21744,1.21829,64200000.0
2008-12-09 21:36:00,1.21836,1.21861,1.21786,1.21795,98000000.0
2008-12-09 21:37:00,1.21824,1.21899,1.21793,1.21877,92800000.0
2008-12-09 21:38:00,1.21824,1.21824,1.21707,1.21707,44800000.0
2008-12-09 21:39:00,1.21643,1.21729,1.21643,1.21705,20600000.0
2008-12-09 21:40:00,1.21717,1.21751,1.21717,1.2174,41200000.0
2008-12-09 21:41:00,1.21786,1.21786,1.21702,1.2171,58000000.0
2008-12-09 21:42:00,1.21701,1.21709,1.2168,1.21683,56600000.0
2008-12-09 21:43:00,1.21657,1.21657,1.21638,1.21638,34400000.0
2008-12-09 21:44:00,1.21665,1.21737,1.21654,1.21654,50600000.0
2008-12-09 21:45:00,1.21679,1.21753,1.21679,1.21712,32600000.0
2008-12-09 21:46:00,1.21784,1.21784,1.21746,1.21773,74200000.0
2008-12-09 21:47:00,1.21825,1.21825,1.21715,1.21729,48000000.0
2008-12-09 21:48:00,1.21758,1.21861,1.21705,1.2173,61600000.0
2008-12-09 21:49:00,1.21719,1.21725,1.21696,1.21704,42300000.0
2008-12-09 21:50:00,1.21712,1.21774,1.21693,1.21693,112400000.0
2008-12-09 21:51:00,1.21725,1.21759,1.21713,1.21737,110400000.0
2008-12-09 21:52:00,1.21783,1.21849,1.21783,1.21827,50200000.0
2008-12-09 21:53:00,1.21893,1.21901,1.21812,1.2189,22000000.0
2008-12-09 21:54:00,1.21837,1.21837,1.21761,1.21761,3600000.0
2008-12-09 21:55:00,1.218,1.21802,1.21757,1.21757,13600000.0
2008-12-09 21:56:00,1.21766,1.21873,1.21766,1.21814,130600000.0
2008-12-09 21:57:00,1.21768,1.21768,1.21661,1.21686,25400000.0
2008-12-09 21:58:00,1.21669,1.21747,1.21669,1.21747,26800000.0
2008-12-09 21:59:00,1.21728,1.21728,1.21682,1.21682,32800000.0
2008-12-09 22:00:00,1.21684,1.21719,1.21677,1.21704,39800000.0
2008-12-09 22:01:00,1.21732,1.21797,1.21732,1.21736,8000000.0
2008-12-09 22:02:00,1.21695,1.21704,1.21686,1.21699,23600000.0
2008-12-09 22:03:00,1.21705,1.2179,1.21705,1.2179,43600000.0
2008-12-09 22:04:00,1.2185,1.21857,1.21786,1.21786,41200000.0
2008-12-09 22:05:00,1.21772,1.21822,1.2177,1.2177,30800000.0
2008-12-09 22:06:00,1.21749,1.21773,1.21737,1.21757,41800000.0
2008-12-09 22:07:00,1.21703,1.21769,1.21703,1.21769,115000000.0
2008-12-09 22:08:00,1.21875,1.21875,1.218,1.21812,68000000.0
2008-12-09 22:09:00,1.21826,1.21886,1.21821,1.21823,78200000.0
2008-12-09 22:10:00,1.21835,1.21855,1.21826,1.2185,26600000.0
2008-12-09 22:11:00,1.21882,1.21928,1.21869,1.21904,78200000.0
2008-12-09 22:12:00,1.2193,1.21964,1.21883,1.21883,56200000.0
2008-12-09 22:13:00,1.21864,1.2191,1.21848,1.2191,12400000.0
2008-12-09 22:14:00,1.21903,1.21903,1.21852,1.21853,23800000.0
2008-12-09 22:15:00,1.21879,1.21938,1.21845,1.21845,88200000.0
2008-12-09 22:16:00,1.21832,1.21849,1.21809,1.21815,40200000.0
2008-12-09 22:17:00,1.21767,1.21767,1.21681,1.21699,33000000.0
2008-12-09 22:18:00,1.21725,1.21737,1.21707,1.21727,47800000.0
2008-12-09 22:19:00,1.21736,1.21768,1.21736,1.21768,11200000.0
2008-12-09 22:20:00,1.21739,1.21745,1.21695,1.21728,17400000.0
2008-12-09 22:21:00,1.21747,1.21747,1.21708,1.21708,22600000.0
2008-12-09 22:22:00,1.2147,1.2147,1.2147,1.2147,23200000.0
2008-12-09 22:23:00,1.21726,1.21746,1.21716,1.21716,23200000.0
2008-12-09 22:24:00,1.21748,1.21771,1.21736,1.2174,77400000.0
2008-12-09 22:25:00,1.21765,1.21778,1.21736,1.21763,41000000.0
2008-12-09 22:26:00,1.21763,1.21763,1.21689,1.21689,62000000.0
2008-12-09 22:27:00,1.21693,1.21693,1.21654,1.21682,28400000.0
2008-12-09 22:28:00,1.21675,1.21745,1.21667,1.21667,117200000.0
2008-12-09 22:29:00,1.21673,1.21736,1.21669,1.21669,14800000.0
2008-12-09 22:30:00,1.21688,1.21688,1.21644,1.21644,127000000.0
2008-12-09 22:31:00,1.21613,1.21694,1.21613,1.21662,104200000.0
2008-12-09 22:32:00,1.2164,1.21645,1.21624,1.21629,111600000.0
2008-12-09 22:33:00,1.21638,1.21696,1.21634,1.21696,91800000.0
2008-12-09 22:34:00,1.21729,1.2181,1.21729,1.21794,77000000.0
2008-12-09 22:35:00,1.21722,1.2179,1.21722,1.2179,11200000.0
2008-12-09 22:36:00,1.21767,1.21767,1.21755,1.21755,3200000.0
2008-12-09 22:37:00,1.2156,1.2158,1.2156,1.2158,54000000.0
2008-12-09 22:38:00,1.21755,1.21755,1.21721,1.21734,54000000.0
2008-12-09 22:39:00,1.2173,1.2177,1.2173,1.2177,66200000.0
2008-12-09 22:40:00,1.21853,1.21887,1.21825,1.21873,124800000.0
2008-12-09 22:41:00,1.2188,1.21916,1.21862,1.21867,34600000.0
2008-12-09 22:42:00,1.2186,1.21891,1.2184,1.2184,11000000.0
2008-12-09 22:43:00,1.21828,1.21844,1.21808,1.21825,56600000.0
2008-12-09 22:44:00,1.21828,1.21903,1.21828,1.21859,20400000.0
2008-12-09 22:45:00,1.21913,1.21931,1.21905,1.21931,30800000.0
2008-12-09 22:46:00,1.21944,1.21967,1.21933,1.21933,10000000.0
2008-12-09 22:47:00,1.2194,1.2194,1.21807,1.21807,21600000.0
2008-12-09 22:48:00,1.21782,1.21812,1.21749,1.21749,77400000.0
2008-12-09 22:49:00,1.21754,1.21774,1.21739,1.21774,31600000.0
2008-12-09 22:50:00,1.21764,1.21809,1.21744,1.21744,25000000.0
2008-12-09 22:51:00,1.21744,1.21779,1.21743,1.21771,25000000.0
2008-12-09 22:52:00,1.21769,1.21769,1.2174,1.2174,14000000.0
2008-12-09 22:53:00,1.21744,1.21744,1.21698,1.21717,39800000.0
2008-12-09 22:54:00,1.2163,1.2171,1.2161,1.2165,68800000.0
2008-12-09 22:55:00,1.21707,1.21721,1.2168,1.2168,68800000.0
2008-12-09 22:56:00,1.21724,1.2176,1.21708,1.21731,66200000.0
2008-12-09 22:57:00,1.21724,1.21729,1.21714,1.21714,48000000.0
2008-12-09 22:58:00,1.21673,1.21684,1.21605,1.21605,35200000.0
2008-12-09 22:59:00,1.21607,1.21696,1.21607,1.21696,105200000.0
2008-12-09 23:00:00,1.21722,1.21752,1.21722,1.21744,78800000.0
2008-12-09 23:01:00,1.21751,1.21766,1.2175,1.2175,49800000.0
2008-12-09 23:02:00,1.21739,1.21764,1.21675,1.21718,22300000.0
2008-12-09 23:03:00,1.21743,1.21793,1.21736,1.21736,34800000.0
2008-12-09 23:04:00,1.21654,1.21712,1.21654,1.21703,19200000.0
2008-12-09 23:05:00,1.21673,1.21673,1.21583,1.21642,15000000.0
2008-12-09 23:06:00,1.21665,1.21727,1.21663,1.21727,19800000.0
2008-12-09 23:07:00,1.21696,1.21722,1.21696,1.21722,9000000.0
2008-12-09 23:08:00,1.21734,1.21734,1.21711,1.21722,24600000.0
2008-12-09 23:09:00,1.21694,1.21708,1.21694,1.21699,32600000.0
2008-12-09 23:10:00,1.21706,1.21785,1.21706,1.21757,11800000.0
2008-12-09 23:11:00,1.21718,1.21719,1.21649,1.21674,21600000.0
2008-12-09 23:12:00,1.21692,1.21725,1.21692,1.21722,10600000.0
2008-12-09 23:13:00,1.21738,1.21767,1.21597,1.21597,15800000.0
2008-12-09 23:14:00,1.21545,1.21572,1.21527,1.21572,26600000.0
2008-12-09 23:15:00,1.21677,1.21689,1.21629,1.21689,17400000.0
2008-12-09 23:16:00,1.21684,1.21712,1.21639,1.21712,7400000.0
2008-12-09 23:17:00,1.21753,1.21766,1.21726,1.21726,24000000.0
2008-12-09 23:18:00,1.2171,1.2171,1.21672,1.21672,47400000.0
2008-12-09 23:19:00,1.21675,1.217,1.21658,1.217,22200000.0
2008-12-09 23:20:00,1.21652,1.21652,1.21602,1.21602,80800000.0
2008-12-09 23:21:00,1.21617,1.21627,1.21607,1.21617,32800000.0
2008-12-09 23:22:00,1.211,1.2113,1.2107,1.2109,25600000.0
2008-12-09 23:23:00,1.211,1.2118,1.211,1.2114,25600000.0
2008-12-09 23:24:00,1.21591,1.21614,1.2158,1.21614,25600000.0
2008-12-09 23:25:00,1.21518,1.21518,1.21464,1.21464,61600000.0
2008-12-09 23:26:00,1.21487,1.21537,1.21483,1.21498,60400000.0
2008-12-09 23:27:00,1.2126,1.2128,1.2119,1.2124,7400000.0
2008-12-09 23:28:00,1.21487,1.21487,1.21429,1.21485,7400000.0
2008-12-09 23:29:00,1.2129,1.2133,1.2129,1.213,37800000.0
2008-12-09 23:30:00,1.21457,1.21482,1.21457,1.21479,37800000.0
2008-12-09 23:31:00,1.2127,1.213,1.2127,1.213,24600000.0
2008-12-09 23:32:00,1.2128,1.2129,1.2126,1.2127,24600000.0
2008-12-09 23:33:00,1.21537,1.21599,1.21526,1.21599,24600000.0
2008-12-09 23:34:00,1.21616,1.21635,1.21595,1.21635,11600000.0
2008-12-09 23:35:00,1.21666,1.21675,1.21605,1.21619,29200000.0
2008-12-09 23:36:00,1.21585,1.21654,1.21585,1.21646,17000000.0
2008-12-09 23:37:00,1.21639,1.21692,1.21623,1.21669,21400000.0
2008-12-09 23:38:00,1.21675,1.21675,1.21614,1.2164,14800000.0
2008-12-09 23:39:00,1.21613,1.21672,1.21613,1.21653,26800000.0
2008-12-09 23:40:00,1.21637,1.21637,1.21558,1.21619,19000000.0
2008-12-09 23:41:00,1.21538,1.21564,1.21477,1.21477,25200000.0
2008-12-09 23:42:00,1.21457,1.21539,1.21457,1.21539,25000000.0
2008-12-09 23:43:00,1.21555,1.21575,1.21527,1.21536,48600000.0
2008-12-09 23:44:00,1.2128,1.2128,1.2121,1.2127,51800000.0
2008-12-09 23:45:00,1.21571,1.21736,1.21571,1.21736,51800000.0
2008-12-09 23:46:00,1.21777,1.21818,1.21777,1.21818,35600000.0
2008-12-09 23:47:00,1.21772,1.21789,1.2177,1.21771,23200000.0
2008-12-09 23:48:00,1.21747,1.21808,1.21725,1.21808,105000000.0
2008-12-09 23:49:00,1.21831,1.21831,1.21797,1.21797,6600000.0
2008-12-09 23:50:00,1.21683,1.21723,1.21673,1.21722,118600000.0
2008-12-09 23:51:00,1.21733,1.21733,1.21609,1.21691,61400000.0
2008-12-09 23:52:00,1.21697,1.21743,1.21695,1.21742,49000000.0
2008-12-09 23:53:00,1.212,1.212,1.2118,1.2119,23800000.0
2008-12-09 23:54:00,1.21742,1.21797,1.21742,1.21757,23800000.0
2008-12-09 23:55:00,1.21662,1.21662,1.21597,1.21597,12400000.0
2008-12-09 23:56:00,1.2158,1.2158,1.21481,1.21481,56000000.0
2008-12-09 23:57:00,1.2144,1.21482,1.21436,1.2148,49800000.0
2008-12-09 23:58:00,1.2141,1.2141,1.21283,1.21379,21800000.0
2008-12-09 23:59:00,1.21316,1.21361,1.21279,1.21279,24200000.0
2008-12-10 00:00:00,1.21317,1.21386,1.21317,1.2134,17800000.0
2008-12-10 00:01:00,1.21345,1.21488,1.21345,1.21488,20800000.0
2008-12-10 00:02:00,1.21394,1.21398,1.21346,1.21346,10200000.0
2008-12-10 00:03:00,1.21339,1.2138,1.21339,1.2138,24800000.0
2008-12-10 00:04:00,1.21434,1.21501,1.21425,1.21474,16400000.0
2008-12-10 00:05:00,1.2117,1.2117,1.2113,1.2114,21000000.0
2008-12-10 00:06:00,1.21316,1.21367,1.21316,1.21365,21000000.0
2008-12-10 00:07:00,1.21384,1.21419,1.21318,1.21347,22400000.0
2008-12-10 00:08:00,1.21353,1.21431,1.21265,1.21265,16600000.0
2008-12-10 00:09:00,1.21218,1.21349,1.21218,1.2129,10400000.0
2008-12-10 00:10:00,1.21279,1.21321,1.21251,1.21321,15600000.0
2008-12-10 00:11:00,1.21381,1.21428,1.21365,1.21365,36800000.0
2008-12-10 00:12:00,1.21405,1.21425,1.21364,1.21364,25600000.0
2008-12-10 00:13:00,1.21289,1.21312,1.21285,1.21285,18000000.0
2008-12-10 00:14:00,1.21309,1.21388,1.21307,1.21382,16400000.0
2008-12-10 00:15:00,1.21364,1.21386,1.21364,1.21386,14800000.0
2008-12-10 00:16:00,1.21409,1.21459,1.21409,1.21441,18200000.0
2008-12-10 00:17:00,1.21302,1.21302,1.21234,1.21234,11000000.0
2008-12-10 00:18:00,1.21233,1.21275,1.21233,1.21267,29400000.0
2008-12-10 00:19:00,1.21242,1.21242,1.21128,1.21128,25000000.0
2008-12-10 00:20:00,1.21175,1.21189,1.21168,1.21168,11600000.0
2008-12-10 00:21:00,1.21173,1.21181,1.21152,1.21152,40600000.0
2008-12-10 00:22:00,1.2119,1.21205,1.21149,1.21149,14000000.0
2008-12-10 00:23:00,1.21166,1.21246,1.21166,1.21201,14400000.0
2008-12-10 00:24:00,1.21168,1.21233,1.21117,1.21161,22800000.0
2008-12-10 00:25:00,1.21203,1.21232,1.21148,1.21161,16000000.0
2008-12-10 00:26:00,1.21195,1.21256,1.21195,1.21256,31600000.0
2008-12-10 00:27:00,1.21291,1.21305,1.21246,1.21246,28400000.0
2008-12-10 00:28:00,1.21287,1.2133,1.21287,1.2133,18200000.0
2008-12-10 00:29:00,1.21345,1.21355,1.21337,1.2135,11000000.0
2008-12-10 00:30:00,1.21334,1.21337,1.21282,1.21291,26800000.0
2008-12-10 00:31:00,1.21352,1.21376,1.21352,1.21376,17800000.0
2008-12-10 00:32:00,1.21363,1.21382,1.21363,1.21363,15600000.0
2008-12-10 00:33:00,1.2117,1.212,1.2117,1.212,5600000.0
2008-12-10 00:34:00,1.2136,1.21376,1.21324,1.21347,5600000.0
2008-12-10 00:35:00,1.21397,1.21418,1.21378,1.21384,17000000.0
2008-12-10 00:36:00,1.21384,1.21461,1.21384,1.21398,17600000.0
2008-12-10 00:37:00,1.2143,1.21459,1.21402,1.21459,10200000.0
2008-12-10 00:38:00,1.21488,1.21488,1.21407,1.21411,18800000.0
2008-12-10 00:39:00,1.21386,1.21436,1.21379,1.21436,13200000.0
2008-12-10 00:40:00,1.2148,1.21488,1.21437,1.21461,29600000.0
2008-12-10 00:41:00,1.21422,1.21422,1.2137,1.2137,10800000.0
2008-12-10 00:42:00,1.21409,1.21446,1.214,1.214,34000000.0
2008-12-10 00:43:00,1.21318,1.21384,1.21318,1.21375,25800000.0
2008-12-10 00:44:00,1.21368,1.21378,1.21345,1.21378,32400000.0
2008-12-10 00:45:00,1.21387,1.214,1.21371,1.214,11800000.0
2008-12-10 00:46:00,1.21369,1.21397,1.21317,1.21317,19800000.0
2008-12-10 00:47:00,1.21309,1.21338,1.21309,1.21325,27000000.0
2008-12-10 00:48:00,1.21314,1.21314,1.2129,1.21301,17800000.0
2008-12-10 00:49:00,1.21326,1.21359,1.21325,1.21357,20000000.0
2008-12-10 00:50:00,1.21345,1.21356,1.21335,1.21345,12600000.0
2008-12-10 00:51:00,1.21329,1.21341,1.21324,1.21338,24600000.0
2008-12-10 00:52:00,1.21308,1.21337,1.21298,1.21301,27600000.0
2008-12-10 00:53:00,1.21276,1.21276,1.21226,1.21226,14800000.0
2008-12-10 00:54:00,1.21234,1.21322,1.21234,1.21281,11600000.0
2008-12-10 00:55:00,1.21257,1.21257,1.21161,1.21161,38600000.0
2008-12-10 00:56:00,1.21138,1.21186,1.2113,1.21186,32600000.0
2008-12-10 00:57:00,1.21181,1.21215,1.21173,1.21173,77400000.0
2008-12-10 00:58:00,1.21141,1.21183,1.21136,1.21171,48800000.0
2008-12-10 00:59:00,1.21241,1.21249,1.21184,1.21184,60200000.0
2008-12-10 01:00:00,1.21187,1.21187,1.21146,1.21178,24000000.0
2008-12-10 01:01:00,1.21188,1.21221,1.21182,1.21221,29200000.0
2008-12-10 01:02:00,1.21263,1.21311,1.21262,1.21288,53400000.0
2008-12-10 01:03:00,1.21311,1.21351,1.21286,1.21351,15000000.0
2008-12-10 01:04:00,1.21367,1.21367,1.21302,1.21302,15600000.0
2008-12-10 01:05:00,1.21255,1.21263,1.21229,1.21256,54600000.0
2008-12-10 01:06:00,1.21269,1.2128,1.21265,1.21268,18000000.0
2008-12-10 01:07:00,1.21287,1.21307,1.21241,1.21307,34400000.0
2008-12-10 01:08:00,1.21301,1.21379,1.21291,1.21313,61800000.0
2008-12-10 01:09:00,1.21319,1.21339,1.21278,1.21279,16600000.0
2008-12-10 01:10:00,1.21332,1.21332,1.21274,1.21299,11600000.0
2008-12-10 01:11:00,1.2118,1.2118,1.2111,1.2113,69200000.0
2008-12-10 01:12:00,1.21304,1.21313,1.21249,1.21275,69200000.0
2008-12-10 01:13:00,1.2109,1.2109,1.2105,1.2106,70000000.0
2008-12-10 01:14:00,1.21213,1.21229,1.21139,1.2116,70000000.0
2008-12-10 01:15:00,1.21146,1.21215,1.21141,1.21215,31200000.0
2008-12-10 01:16:00,1.21199,1.21209,1.21197,1.21209,27600000.0
2008-12-10 01:17:00,1.21235,1.21351,1.21232,1.21281,97200000.0
2008-12-10 01:18:00,1.21265,1.21292,1.21237,1.2124,22800000.0
2008-12-10 01:19:00,1.2124,1.2124,1.2122,1.2122,72600000.0
2008-12-10 01:20:00,1.213,1.21301,1.21242,1.21257,72600000.0
2008-12-10 01:21:00,1.21226,1.21267,1.21216,1.21267,17800000.0
2008-12-10 01:22:00,1.21211,1.21211,1.21182,1.21199,48200000.0
2008-12-10 01:23:00,1.21209,1.21244,1.21209,1.21222,14400000.0
2008-12-10 01:24:00,1.21263,1.21286,1.21256,1.21266,16200000.0
2008-12-10 01:25:00,1.21263,1.21269,1.21193,1.21213,38800000.0
2008-12-10 01:26:00,1.21215,1.2127,1.21198,1.212,67600000.0
2008-12-10 01:27:00,1.21228,1.21318,1.21202,1.21318,65600000.0
2008-12-10 01:28:00,1.2135,1.2137,1.2133,1.2135,12200000.0
2008-12-10 01:29:00,1.21258,1.21292,1.21241,1.2129,12200000.0
2008-12-10 01:30:00,1.21262,1.21344,1.21223,1.21344,18200000.0
2008-12-10 01:31:00,1.21293,1.21343,1.21293,1.21343,11600000.0
2008-12-10 01:32:00,1.21303,1.21352,1.2126,1.21278,85000000.0
2008-12-10 01:33:00,1.2132,1.2132,1.2125,1.21259,47600000.0
2008-12-10 01:34:00,1.21286,1.21322,1.21263,1.21322,54200000.0
2008-12-10 01:35:00,1.21302,1.21302,1.21274,1.21282,38800000.0
2008-12-10 01:36:00,1.21245,1.21284,1.21173,1.21182,60200000.0
2008-12-10 01:37:00,1.21212,1.21284,1.21212,1.21248,47800000.0
2008-12-10 01:38:00,1.21265,1.21273,1.21175,1.21175,81800000.0
2008-12-10 01:39:00,1.21217,1.21258,1.21209,1.21211,50400000.0
2008-12-10 01:40:00,1.21289,1.21298,1.21225,1.21247,100200000.0
2008-12-10 01:41:00,1.2128,1.2133,1.2127,1.2129,84200000.0
2008-12-10 01:42:00,1.21246,1.21274,1.21224,1.21239,84200000.0
2008-12-10 01:43:00,1.21241,1.21247,1.21202,1.21208,66600000.0
2008-12-10 01:44:00,1.21254,1.21292,1.21251,1.21289,26400000.0
2008-12-10 01:45:00,1.21254,1.21314,1.21254,1.21276,71400000.0
2008-12-10 01:46:00,1.21278,1.21303,1.21231,1.21261,54600000.0
2008-12-10 01:47:00,1.21263,1.21263,1.21246,1.2125,22800000.0
2008-12-10 01:48:00,1.21238,1.21262,1.21224,1.21227,31000000.0
2008-12-10 01:49:00,1.21235,1.21246,1.2123,1.21242,10000000.0
2008-12-10 01:50:00,1.2125,1.2125,1.2123,1.2125,41200000.0
2008-12-10 01:51:00,1.2126,1.2127,1.2123,1.2123,41200000.0
2008-12-10 01:52:00,1.21249,1.21286,1.21237,1.2127,41200000.0
2008-12-10 01:53:00,1.2127,1.21288,1.21252,1.21252,37600000.0
2008-12-10 01:54:00,1.2128,1.21285,1.21251,1.21268,33200000.0
2008-12-10 01:55:00,1.21262,1.21286,1.21262,1.21269,16200000.0
2008-12-10 01:56:00,1.21258,1.21267,1.21191,1.2121,33600000.0
2008-12-10 01:57:00,1.21219,1.21251,1.21217,1.21241,20400000.0
2008-12-10 01:58:00,1.21213,1.21303,1.21213,1.21253,36400000.0
2008-12-10 01:59:00,1.21276,1.21295,1.2126,1.21292,18800000.0
2008-12-10 02:00:00,1.21314,1.21314,1.21313,1.21313,5400000.0
2008-12-10 02:01:00,1.21283,1.21283,1.21196,1.21267,14800000.0
2008-12-10 02:02:00,1.21198,1.21251,1.21198,1.21251,12200000.0
2008-12-10 02:03:00,1.21225,1.2126,1.21225,1.21253,16600000.0
2008-12-10 02:04:00,1.2128,1.2128,1.21175,1.21231,30200000.0
2008-12-10 02:05:00,1.21253,1.21301,1.21182,1.21251,15200000.0
2008-12-10 02:06:00,1.21159,1.21258,1.21159,1.21247,7200000.0
2008-12-10 02:07:00,1.21335,1.21411,1.21335,1.21366,13000000.0
2008-12-10 02:08:00,1.21347,1.21347,1.21303,1.21306,17200000.0
2008-12-10 02:09:00,1.21288,1.21309,1.2127,1.2127,13600000.0
2008-12-10 02:10:00,1.21226,1.21272,1.21219,1.21272,15000000.0
2008-12-10 02:11:00,1.21231,1.21279,1.21207,1.21207,30400000.0
2008-12-10 02:12:00,1.21202,1.21209,1.21162,1.21176,26400000.0
2008-12-10 02:13:00,1.21151,1.21161,1.21099,1.21105,12200000.0
2008-12-10 02:14:00,1.21125,1.2115,1.21108,1.21136,14600000.0
2008-12-10 02:15:00,1.21121,1.21205,1.2112,1.21205,12000000.0
2008-12-10 02:16:00,1.21227,1.21258,1.21227,1.21253,28200000.0
2008-12-10 02:17:00,1.21257,1.21301,1.21244,1.21283,14000000.0
2008-12-10 02:18:00,1.2128,1.21325,1.2126,1.21277,13800000.0
2008-12-10 02:19:00,1.21302,1.21336,1.21273,1.21336,15200000.0
2008-12-10 02:20:00,1.21297,1.2134,1.21297,1.21302,11200000.0
2008-12-10 02:21:00,1.21332,1.21337,1.21281,1.21299,22400000.0
2008-12-10 02:22:00,1.21309,1.2134,1.21305,1.21317,13800000.0
2008-12-10 02:23:00,1.21273,1.21317,1.21273,1.21314,17800000.0
2008-12-10 02:24:00,1.21335,1.21397,1.21331,1.21397,22000000.0
2008-12-10 02:25:00,1.21417,1.21417,1.2137,1.21393,30600000.0
2008-12-10 02:26:00,1.21388,1.21467,1.21388,1.21463,10800000.0
2008-12-10 02:27:00,1.21423,1.2145,1.2141,1.21442,21600000.0
2008-12-10 02:28:00,1.21413,1.21431,1.21382,1.2139,15600000.0
2008-12-10 02:29:00,1.2138,1.21437,1.2138,1.21389,12400000.0
2008-12-10 02:30:00,1.21407,1.21444,1.21379,1.21412,22600000.0
2008-12-10 02:31:00,1.21419,1.21454,1.21393,1.21432,15400000.0
2008-12-10 02:32:00,1.21451,1.21464,1.21437,1.21456,19200000.0
2008-12-10 02:33:00,1.21457,1.21457,1.21424,1.21441,17200000.0
2008-12-10 02:34:00,1.21438,1.21438,1.21391,1.21391,20800000.0
2008-12-10 02:35:00,1.21426,1.21465,1.2138,1.21465,16800000.0
2008-12-10 02:36:00,1.21454,1.21499,1.21454,1.21462,20600000.0
2008-12-10 02:37:00,1.21441,1.21463,1.21408,1.21444,24600000.0
2008-12-10 02:38:00,1.21483,1.21483,1.21428,1.21436,20400000.0
2008-12-10 02:39:00,1.21418,1.21438,1.21414,1.21426,15400000.0
2008-12-10 02:40:00,1.2122,1.2122,1.2108,1.211,20600000.0
2008-12-10 02:41:00,1.21418,1.21428,1.21361,1.2139,20600000.0
2008-12-10 02:42:00,1.21366,1.21404,1.21344,1.21401,19600000.0
2008-12-10 02:43:00,1.21355,1.2138,1.21355,1.2138,17000000.0
2008-12-10 02:44:00,1.2138,1.21389,1.21322,1.21359,14000000.0
2008-12-10 02:45:00,1.21365,1.21366,1.21336,1.21357,12800000.0
2008-12-10 02:46:00,1.21301,1.21335,1.21286,1.21335,9200000.0
2008-12-10 02:47:00,1.21309,1.21364,1.21281,1.21302,21600000.0
2008-12-10 02:48:00,1.21393,1.2141,1.21329,1.21379,26400000.0
2008-12-10 02:49:00,1.2137,1.21425,1.21318,1.2134,22200000.0
2008-12-10 02:50:00,1.21348,1.21384,1.2134,1.21384,14800000.0
2008-12-10 02:51:00,1.21383,1.21407,1.21373,1.21389,13000000.0
2008-12-10 02:52:00,1.21377,1.21377,1.21319,1.21319,20200000.0
2008-12-10 02:53:00,1.21323,1.21386,1.21323,1.21351,14600000.0
2008-12-10 02:54:00,1.21317,1.21352,1.21287,1.21295,18400000.0
2008-12-10 02:55:00,1.21275,1.21276,1.21226,1.21226,12200000.0
2008-12-10 02:56:00,1.21255,1.21277,1.21255,1.2127,15200000.0
2008-12-10 02:57:00,1.21248,1.21302,1.21248,1.21255,12800000.0
2008-12-10 02:58:00,1.21291,1.21336,1.21284,1.21322,25600000.0
2008-12-10 02:59:00,1.2126,1.2126,1.2124,1.2124,18400000.0
2008-12-10 03:00:00,1.21311,1.21382,1.21311,1.21323,18400000.0
2008-12-10 03:01:00,1.21347,1.21395,1.21323,1.21323,19400000.0
2008-12-10 03:02:00,1.21342,1.21353,1.21297,1.21315,11400000.0
2008-12-10 03:03:00,1.21277,1.21314,1.21258,1.21268,17200000.0
2008-12-10 03:04:00,1.21264,1.21272,1.21216,1.2122,21200000.0
2008-12-10 03:05:00,1.21229,1.2126,1.21175,1.21182,17800000.0
2008-12-10 03:06:00,1.21237,1.21285,1.21237,1.21263,12800000.0
2008-12-10 03:07:00,1.21289,1.21289,1.21237,1.21286,25400000.0
2008-12-10 03:08:00,1.21238,1.21285,1.21206,1.21206,21800000.0
2008-12-10 03:09:00,1.21176,1.21251,1.21124,1.21202,22800000.0
2008-12-10 03:10:00,1.21259,1.2128,1.21233,1.21247,20800000.0
2008-12-10 03:11:00,1.21228,1.21265,1.21228,1.21232,14800000.0
2008-12-10 03:12:00,1.2121,1.21259,1.21205,1.21257,24200000.0
2008-12-10 03:13:00,1.21244,1.21334,1.21244,1.21334,20200000.0
2008-12-10 03:14:00,1.2122,1.21333,1.2122,1.21333,21600000.0
2008-12-10 03:15:00,1.21265,1.21265,1.21078,1.21078,22600000.0
2008-12-10 03:16:00,1.21058,1.21094,1.21035,1.21065,11200000.0
2008-12-10 03:17:00,1.21101,1.21213,1.21087,1.21213,16200000.0
2008-12-10 03:18:00,1.21242,1.21273,1.21203,1.21268,14600000.0
2008-12-10 03:19:00,1.21246,1.21271,1.21213,1.2124,13000000.0
2008-12-10 03:20:00,1.21262,1.2128,1.21254,1.21277,20400000.0
2008-12-10 03:21:00,1.21342,1.21342,1.21252,1.21267,30800000.0
2008-12-10 03:22:00,1.2084,1.2085,1.208,1.2084,19800000.0
2008-12-10 03:23:00,1.21238,1.21238,1.21084,1.21084,19800000.0
2008-12-10 03:24:00,1.21092,1.21122,1.21083,1.21097,23200000.0
2008-12-10 03:25:00,1.2107,1.21114,1.2107,1.21095,16800000.0
2008-12-10 03:26:00,1.21105,1.21168,1.21101,1.21144,22400000.0
2008-12-10 03:27:00,1.21151,1.21151,1.21102,1.21146,28200000.0
2008-12-10 03:28:00,1.21107,1.21181,1.21107,1.21142,18000000.0
2008-12-10 03:29:00,1.21128,1.21184,1.21128,1.21159,14200000.0
2008-12-10 03:30:00,1.21183,1.21244,1.2118,1.21222,22200000.0
2008-12-10 03:31:00,1.21241,1.2128,1.21197,1.21197,18200000.0
2008-12-10 03:32:00,1.21253,1.21253,1.21173,1.21191,14200000.0
2008-12-10 03:33:00,1.21243,1.21313,1.2124,1.21306,8200000.0
2008-12-10 03:34:00,1.21348,1.21351,1.21303,1.21304,11400000.0
2008-12-10 03:35:00,1.21291,1.21291,1.21219,1.21255,27600000.0
2008-12-10 03:36:00,1.21259,1.21298,1.2124,1.21258,5800000.0
2008-12-10 03:37:00,1.21285,1.21285,1.21235,1.21259,11600000.0
2008-12-10 03:38:00,1.21236,1.21262,1.21223,1.2125,24600000.0
2008-12-10 03:39:00,1.21297,1.21297,1.21255,1.21255,3200000.0
2008-12-10 03:40:00,1.21284,1.21284,1.21185,1.21203,32200000.0
2008-12-10 03:41:00,1.21216,1.21258,1.21196,1.21212,24000000.0
2008-12-10 03:42:00,1.21166,1.21201,1.21161,1.21189,12200000.0
2008-12-10 03:43:00,1.21253,1.21334,1.21253,1.2128,12600000.0
2008-12-10 03:44:00,1.213,1.21306,1.21253,1.21272,9200000.0
2008-12-10 03:45:00,1.21254,1.21282,1.21249,1.2126,28600000.0
2008-12-10 03:46:00,1.21244,1.21249,1.21244,1.21249,5000000.0
2008-12-10 03:47:00,1.21268,1.21319,1.21266,1.21292,18800000.0
2008-12-10 03:48:00,1.21304,1.21304,1.21257,1.21275,25400000.0
2008-12-10 03:49:00,1.21235,1.2127,1.21205,1.21205,8600000.0
2008-12-10 03:50:00,1.21221,1.21232,1.21193,1.21225,19000000.0
2008-12-10 03:51:00,1.2059,1.2063,1.2054,1.2061,18800000.0
2008-12-10 03:52:00,1.21289,1.21302,1.21262,1.21274,18800000.0
2008-12-10 03:53:00,1.2124,1.21325,1.2124,1.21306,26600000.0
2008-12-10 03:54:00,1.21327,1.21357,1.21284,1.21315,20200000.0
2008-12-10 03:55:00,1.21311,1.21334,1.21297,1.21319,12200000.0
2008-12-10 03:56:00,1.21237,1.21328,1.21237,1.21303,23800000.0
2008-12-10 03:57:00,1.21346,1.21369,1.2132,1.21348,25000000.0
2008-12-10 03:58:00,1.21295,1.2135,1.21295,1.21338,17200000.0
2008-12-10 03:59:00,1.2057,1.206,1.2054,1.2058,21400000.0
2008-12-10 04:00:00,1.2061,1.2062,1.2061,1.2062,21400000.0
2008-12-10 04:01:00,1.2135,1.21375,1.2133,1.21375,21400000.0
2008-12-10 04:02:00,1.21349,1.2136,1.21312,1.21312,22600000.0
2008-12-10 04:03:00,1.21346,1.2135,1.21311,1.21327,15400000.0
2008-12-10 04:04:00,1.21287,1.21342,1.21287,1.21315,24800000.0
2008-12-10 04:05:00,1.21326,1.21352,1.21283,1.2131,22600000.0
2008-12-10 04:06:00,1.21338,1.21338,1.21285,1.21302,20400000.0
2008-12-10 04:07:00,1.21279,1.21373,1.21279,1.21296,11000000.0
2008-12-10 04:08:00,1.21259,1.21259,1.21204,1.21215,13600000.0
2008-12-10 04:09:00,1.21227,1.2126,1.21212,1.21243,21600000.0
2008-12-10 04:10:00,1.21168,1.21253,1.21168,1.21231,4200000.0
2008-12-10 04:11:00,1.21259,1.21303,1.21259,1.21294,9400000.0
2008-12-10 04:12:00,1.21204,1.21255,1.21204,1.21207,31800000.0
2008-12-10 04:13:00,1.21235,1.21299,1.21226,1.21257,14400000.0
2008-12-10 04:14:00,1.21249,1.21313,1.21249,1.21268,24600000.0
2008-12-10 04:15:00,1.21238,1.21304,1.21238,1.21278,13000000.0
2008-12-10 04:16:00,1.21175,1.21211,1.21148,1.21211,36200000.0
2008-12-10 04:17:00,1.2118,1.2118,1.21139,1.21139,4200000.0
2008-12-10 04:18:00,1.21123,1.21207,1.21094,1.21097,21600000.0
2008-12-10 04:19:00,1.21067,1.21078,1.20988,1.21051,15200000.0
2008-12-10 04:20:00,1.21053,1.21053,1.2101,1.21018,15200000.0
2008-12-10 04:21:00,1.20994,1.21025,1.209,1.209,24000000.0
2008-12-10 04:22:00,1.20942,1.20993,1.2094,1.20972,19000000.0
2008-12-10 04:23:00,1.20918,1.20954,1.20864,1.20886,16200000.0
2008-12-10 04:24:00,1.20762,1.20771,1.20733,1.20744,15200000.0
2008-12-10 04:25:00,1.20713,1.2076,1.2071,1.2071,13400000.0
2008-12-10 04:26:00,1.20756,1.20838,1.20756,1.20805,14600000.0
2008-12-10 04:27:00,1.20886,1.20918,1.2086,1.20891,16600000.0
2008-12-10 04:28:00,1.20875,1.20966,1.20873,1.20906,15600000.0
2008-12-10 04:29:00,1.20917,1.20917,1.20878,1.20882,19600000.0
2008-12-10 04:30:00,1.2088,1.20922,1.2085,1.20877,28600000.0
2008-12-10 04:31:00,1.20866,1.20884,1.20835,1.20836,18400000.0
2008-12-10 04:32:00,1.20837,1.20855,1.20822,1.2083,14400000.0
2008-12-10 04:33:00,1.20796,1.20797,1.20723,1.20727,15200000.0
2008-12-10 04:34:00,1.20661,1.20732,1.20637,1.20732,22400000.0
2008-12-10 04:35:00,1.20744,1.20776,1.2072,1.2072,17600000.0
2008-12-10 04:36:00,1.20701,1.20795,1.20701,1.20764,15400000.0
2008-12-10 04:37:00,1.20778,1.20838,1.20778,1.20812,11400000.0
2008-12-10 04:38:00,1.20816,1.20888,1.20816,1.20817,19600000.0
2008-12-10 04:39:00,1.20841,1.20872,1.20841,1.20868,17400000.0
2008-12-10 04:40:00,1.2083,1.20838,1.2079,1.20808,9800000.0
2008-12-10 04:41:00,1.20805,1.20824,1.2079,1.2079,10800000.0
2008-12-10 04:42:00,1.20785,1.20791,1.20739,1.2077,13400000.0
2008-12-10 04:43:00,1.20735,1.20794,1.20727,1.20794,10000000.0
2008-12-10 04:44:00,1.20744,1.20793,1.20712,1.20716,22200000.0
2008-12-10 04:45:00,1.2075,1.20782,1.2075,1.20782,11800000.0
2008-12-10 04:46:00,1.20745,1.20755,1.20692,1.20692,10600000.0
2008-12-10 04:47:00,1.20698,1.20737,1.20679,1.20701,19400000.0
2008-12-10 04:48:00,1.20704,1.20715,1.20674,1.2069,22200000.0
2008-12-10 04:49:00,1.20674,1.20689,1.20639,1.20689,15200000.0
2008-12-10 04:50:00,1.20602,1.20682,1.20602,1.20673,22000000.0
2008-12-10 04:51:00,1.20708,1.20732,1.20647,1.2071,17600000.0
2008-12-10 04:52:00,1.20667,1.20729,1.20617,1.20681,12600000.0
2008-12-10 04:53:00,1.20665,1.20665,1.20597,1.2063,8800000.0
2008-12-10 04:54:00,1.20607,1.20607,1.20561,1.20579,27800000.0
2008-12-10 04:55:00,1.20616,1.20642,1.20597,1.20623,25600000.0
2008-12-10 04:56:00,1.208,1.2085,1.2065,1.2085,15600000.0
2008-12-10 04:57:00,1.20645,1.20677,1.20629,1.20663,15600000.0
2008-12-10 04:58:00,1.20767,1.20767,1.20695,1.20727,12600000.0
2008-12-10 04:59:00,1.20673,1.20704,1.20666,1.20691,35800000.0
2008-12-10 05:00:00,1.20695,1.20727,1.20695,1.20716,17000000.0
2008-12-10 05:01:00,1.20738,1.20812,1.20708,1.20801,11400000.0
2008-12-10 05:02:00,1.20803,1.20844,1.20791,1.20791,19200000.0
2008-12-10 05:03:00,1.20709,1.20763,1.20702,1.20763,34400000.0
2008-12-10 05:04:00,1.20808,1.20821,1.20784,1.20798,18200000.0
2008-12-10 05:05:00,1.20771,1.20814,1.20755,1.20812,17200000.0
2008-12-10 05:06:00,1.20773,1.20813,1.20771,1.208,23800000.0
2008-12-10 05:07:00,1.20793,1.20844,1.2078,1.20799,14200000.0
2008-12-10 05:08:00,1.20737,1.20785,1.20737,1.20785,18000000.0
2008-12-10 05:09:00,1.2079,1.20831,1.20764,1.20826,17400000.0
2008-12-10 05:10:00,1.20811,1.20811,1.20778,1.20779,20000000.0
2008-12-10 05:11:00,1.20768,1.20797,1.20755,1.20755,20200000.0
2008-12-10 05:12:00,1.2077,1.2084,1.2077,1.2084,18000000.0
2008-12-10 05:13:00,1.2072,1.2075,1.2071,1.2073,9800000.0
2008-12-10 05:14:00,1.207,1.2072,1.2067,1.207,9800000.0
2008-12-10 05:15:00,1.2072,1.2074,1.2071,1.2071,9800000.0
2008-12-10 05:16:00,1.20798,1.20871,1.20798,1.20868,9800000.0
2008-12-10 05:17:00,1.20852,1.20853,1.20813,1.20822,14200000.0
2008-12-10 05:18:00,1.20814,1.20867,1.20808,1.20808,8400000.0
2008-12-10 05:19:00,1.20794,1.2083,1.20794,1.20825,14400000.0
2008-12-10 05:20:00,1.20852,1.20852,1.20793,1.20807,13200000.0
2008-12-10 05:21:00,1.2085,1.2096,1.2085,1.2095,17600000.0
2008-12-10 05:22:00,1.20817,1.20877,1.20817,1.20845,17600000.0
2008-12-10 05:23:00,1.20873,1.20873,1.20797,1.20797,13600000.0
2008-12-10 05:24:00,1.20814,1.20853,1.20807,1.20828,7400000.0
2008-12-10 05:25:00,1.20828,1.20852,1.20805,1.2081,18600000.0
2008-12-10 05:26:00,1.2074,1.2077,1.2065,1.2065,16400000.0
2008-12-10 05:27:00,1.20777,1.20861,1.20777,1.20829,16400000.0
2008-12-10 05:28:00,1.20857,1.20857,1.20805,1.20827,18000000.0
2008-12-10 05:29:00,1.20834,1.20874,1.20825,1.20843,15400000.0
2008-12-10 05:30:00,1.20841,1.20893,1.20841,1.20849,12800000.0
2008-12-10 05:31:00,1.20874,1.20947,1.20874,1.20939,14800000.0
2008-12-10 05:32:00,1.2093,1.20935,1.20893,1.20898,15600000.0
2008-12-10 05:33:00,1.20885,1.20885,1.20635,1.20635,10800000.0
2008-12-10 05:34:00,1.20645,1.20698,1.20645,1.2068,15000000.0
2008-12-10 05:35:00,1.2065,1.2067,1.206,1.2064,17000000.0
2008-12-10 05:36:00,1.20685,1.20778,1.20685,1.20746,17000000.0
2008-12-10 05:37:00,1.20785,1.20785,1.20784,1.20784,2600000.0
2008-12-10 05:38:00,1.20735,1.20805,1.20729,1.20787,22200000.0
2008-12-10 05:39:00,1.2078,1.20833,1.2078,1.20795,13600000.0
2008-12-10 05:40:00,1.20765,1.20791,1.20765,1.20779,22800000.0
2008-12-10 05:41:00,1.20808,1.20852,1.20771,1.20852,16400000.0
2008-12-10 05:42:00,1.20856,1.2087,1.20772,1.20772,30800000.0
2008-12-10 05:43:00,1.20761,1.20828,1.2076,1.20828,10800000.0
2008-12-10 05:44:00,1.20888,1.2091,1.20866,1.2091,10000000.0
2008-12-10 05:45:00,1.20818,1.20893,1.20781,1.20893,12400000.0
2008-12-10 05:46:00,1.20956,1.20963,1.20898,1.20898,31200000.0
2008-12-10 05:47:00,1.20877,1.20945,1.20864,1.20945,14400000.0
2008-12-10 05:48:00,1.20951,1.20957,1.20866,1.20866,11600000.0
2008-12-10 05:49:00,1.209,1.209,1.20877,1.20877,26400000.0
2008-12-10 05:50:00,1.20848,1.20848,1.20762,1.20777,16200000.0
2008-12-10 05:51:00,1.20823,1.20964,1.20795,1.20964,12600000.0
2008-12-10 05:52:00,1.20912,1.20975,1.20911,1.20975,23600000.0
2008-12-10 05:53:00,1.20956,1.20959,1.20938,1.20956,16400000.0
2008-12-10 05:54:00,1.20924,1.20924,1.20893,1.20895,19600000.0
2008-12-10 05:55:00,1.209,1.209,1.20838,1.20852,19200000.0
2008-12-10 05:56:00,1.2078,1.20868,1.2078,1.20868,17200000.0
2008-12-10 05:57:00,1.2088,1.20943,1.20863,1.20909,20600000.0
2008-12-10 05:58:00,1.21003,1.21003,1.20933,1.20933,37200000.0
2008-12-10 05:59:00,1.21029,1.21042,1.20945,1.20945,38800000.0
2008-12-10 06:00:00,1.20855,1.20929,1.20855,1.20929,14200000.0
2008-12-10 06:01:00,1.20881,1.20906,1.20842,1.20842,10200000.0
2008-12-10 06:02:00,1.20892,1.20919,1.20858,1.20877,17200000.0
2008-12-10 06:03:00,1.20869,1.20869,1.20805,1.20853,12000000.0
2008-12-10 06:04:00,1.20867,1.20867,1.20805,1.20851,13800000.0
2008-12-10 06:05:00,1.20883,1.20928,1.20858,1.20884,14400000.0
2008-12-10 06:06:00,1.2087,1.20895,1.2087,1.20893,16000000.0
2008-12-10 06:07:00,1.20909,1.20962,1.20866,1.20866,12200000.0
2008-12-10 06:08:00,1.20851,1.20851,1.2082,1.20826,16400000.0
2008-12-10 06:09:00,1.20841,1.20952,1.20841,1.20952,19000000.0
2008-12-10 06:10:00,1.20937,1.20944,1.20889,1.20894,15200000.0
2008-12-10 06:11:00,1.2089,1.20891,1.20842,1.20872,16600000.0
2008-12-10 06:12:00,1.20782,1.20809,1.20756,1.20809,22200000.0
2008-12-10 06:13:00,1.20787,1.20831,1.20767,1.20812,17600000.0
2008-12-10 06:14:00,1.20784,1.2081,1.20746,1.2081,14200000.0
2008-12-10 06:15:00,1.20826,1.20869,1.20825,1.20838,10000000.0
2008-12-10 06:16:00,1.20868,1.20877,1.20839,1.20843,20800000.0
2008-12-10 06:17:00,1.20892,1.20927,1.20861,1.20927,11000000.0
2008-12-10 06:18:00,1.20864,1.20865,1.2078,1.20838,12800000.0
2008-12-10 06:19:00,1.20831,1.20876,1.20831,1.20876,13600000.0
2008-12-10 06:20:00,1.20892,1.20998,1.20892,1.20998,8800000.0
2008-12-10 06:21:00,1.21052,1.21108,1.21052,1.21058,9800000.0
2008-12-10 06:22:00,1.21082,1.21082,1.20928,1.20928,22400000.0
2008-12-10 06:23:00,1.20944,1.20979,1.20905,1.20905,24800000.0
2008-12-10 06:24:00,1.20859,1.20871,1.20771,1.20771,10000000.0
2008-12-10 06:25:00,1.2075,1.20808,1.20729,1.20783,20200000.0
2008-12-10 06:26:00,1.20871,1.20871,1.20784,1.20784,17000000.0
2008-12-10 06:27:00,1.20765,1.20814,1.20765,1.20796,11000000.0
2008-12-10 06:28:00,1.20793,1.2081,1.2075,1.2075,15200000.0
2008-12-10 06:29:00,1.20734,1.20823,1.20721,1.20823,14600000.0
2008-12-10 06:30:00,1.2078,1.20802,1.20739,1.20747,16800000.0
2008-12-10 06:31:00,1.20782,1.20814,1.20742,1.20767,22000000.0
2008-12-10 06:32:00,1.20726,1.20795,1.20719,1.20719,11600000.0
2008-12-10 06:33:00,1.20764,1.20806,1.20698,1.20698,24600000.0
2008-12-10 06:34:00,1.2071,1.2076,1.20677,1.20759,29200000.0
2008-12-10 06:35:00,1.20745,1.20768,1.20719,1.20748,17200000.0
2008-12-10 06:36:00,1.20776,1.20809,1.20744,1.20763,27200000.0
2008-12-10 06:37:00,1.20777,1.208,1.2074,1.2074,25000000.0
2008-12-10 06:38:00,1.20743,1.20779,1.20663,1.2077,19000000.0
2008-12-10 06:39:00,1.20835,1.20859,1.20792,1.20824,21600000.0
2008-12-10 06:40:00,1.20843,1.20848,1.20799,1.20821,10000000.0
2008-12-10 06:41:00,1.20868,1.2094,1.20868,1.2094,14000000.0
2008-12-10 06:42:00,1.20907,1.2091,1.20871,1.20871,13800000.0
2008-12-10 06:43:00,1.20837,1.20837,1.20797,1.20808,17400000.0
2008-12-10 06:44:00,1.2076,1.20816,1.20758,1.20776,22800000.0
2008-12-10 06:45:00,1.20779,1.20779,1.20716,1.20744,22000000.0
2008-12-10 06:46:00,1.20724,1.20785,1.20724,1.20785,10200000.0
2008-12-10 06:47:00,1.20741,1.20821,1.20722,1.2082,12200000.0
2008-12-10 06:48:00,1.20837,1.20841,1.20814,1.2084,22800000.0
2008-12-10 06:49:00,1.2084,1.2084,1.20806,1.20835,14000000.0
2008-12-10 06:50:00,1.20826,1.20841,1.20796,1.20839,27000000.0
2008-12-10 06:51:00,1.20855,1.20897,1.20855,1.20857,20400000.0
2008-12-10 06:52:00,1.20847,1.20867,1.20826,1.20826,11400000.0
2008-12-10 06:53:00,1.20863,1.20907,1.20829,1.20877,12200000.0
2008-12-10 06:54:00,1.20946,1.21042,1.20946,1.21042,16500000.0
2008-12-10 06:55:00,1.20941,1.20961,1.20919,1.20921,12600000.0
2008-12-10 06:56:00,1.20907,1.20907,1.20771,1.20803,23200000.0
2008-12-10 06:57:00,1.20865,1.209,1.2085,1.2085,16200000.0
2008-12-10 06:58:00,1.20871,1.20887,1.20827,1.20834,21600000.0
2008-12-10 06:59:00,1.20858,1.20876,1.20848,1.20864,11800000.0
2008-12-10 07:00:00,1.20829,1.20902,1.20799,1.20829,23200000.0
2008-12-10 07:01:00,1.20901,1.20934,1.20856,1.20856,21200000.0
2008-12-10 07:02:00,1.2074,1.20869,1.2074,1.20778,11800000.0
2008-12-10 07:03:00,1.20678,1.20757,1.20678,1.20757,13000000.0
2008-12-10 07:04:00,1.20776,1.20779,1.20728,1.20754,28600000.0
2008-12-10 07:05:00,1.20897,1.20963,1.20857,1.20963,14400000.0
2008-12-10 07:06:00,1.20992,1.21025,1.2091,1.2091,12800000.0
2008-12-10 07:07:00,1.20874,1.20874,1.20691,1.20691,15800000.0
2008-12-10 07:08:00,1.2075,1.20815,1.2075,1.20815,6800000.0
2008-12-10 07:09:00,1.20799,1.20855,1.20799,1.20819,18000000.0
2008-12-10 07:10:00,1.2075,1.20753,1.20699,1.20702,27000000.0
2008-12-10 07:11:00,1.20702,1.20716,1.20667,1.20683,20000000.0
2008-12-10 07:12:00,1.20678,1.20708,1.20661,1.20697,14400000.0
2008-12-10 07:13:00,1.20685,1.207,1.20677,1.2069,18800000.0
2008-12-10 07:14:00,1.20685,1.20704,1.20658,1.20697,26400000.0
2008-12-10 07:15:00,1.20699,1.20834,1.20689,1.20834,25800000.0
2008-12-10 07:16:00,1.20817,1.20817,1.20797,1.20801,5200000.0
2008-12-10 07:17:00,1.20763,1.20822,1.20755,1.20779,16000000.0
2008-12-10 07:18:00,1.2078,1.2083,1.20754,1.20783,19600000.0
2008-12-10 07:19:00,1.20717,1.20735,1.20648,1.20663,19800000.0
2008-12-10 07:20:00,1.20804,1.2084,1.20787,1.20815,26600000.0
2008-12-10 07:21:00,1.20719,1.20719,1.20652,1.20652,10000000.0
2008-12-10 07:22:00,1.20692,1.20749,1.20677,1.20705,15200000.0
2008-12-10 07:23:00,1.20688,1.20741,1.20688,1.20741,11600000.0
2008-12-10 07:24:00,1.20725,1.20739,1.20674,1.20677,24200000.0
2008-12-10 07:25:00,1.20675,1.20713,1.20656,1.20656,26200000.0
2008-12-10 07:26:00,1.20663,1.20663,1.20547,1.20547,11800000.0
2008-12-10 07:27:00,1.20547,1.20607,1.20547,1.20595,18600000.0
2008-12-10 07:28:00,1.20582,1.20664,1.20582,1.20664,12200000.0
2008-12-10 07:29:00,1.20676,1.20676,1.20638,1.20667,15200000.0
2008-12-10 07:30:00,1.20655,1.20693,1.20617,1.20655,13400000.0
2008-12-10 07:31:00,1.20624,1.2071,1.20595,1.2071,13800000.0
2008-12-10 07:32:00,1.20742,1.20742,1.20649,1.20649,19600000.0
2008-12-10 07:33:00,1.2076,1.2077,1.2063,1.2064,13200000.0
2008-12-10 07:34:00,1.20619,1.20623,1.2059,1.2059,13200000.0
2008-12-10 07:35:00,1.20623,1.20684,1.20623,1.20677,21800000.0
2008-12-10 07:36:00,1.2072,1.2072,1.20599,1.20599,17600000.0
2008-12-10 07:37:00,1.20677,1.20813,1.20677,1.20705,18600000.0
2008-12-10 07:38:00,1.20636,1.20784,1.20636,1.20784,18600000.0
2008-12-10 07:39:00,1.20755,1.20798,1.20742,1.20746,13000000.0
2008-12-10 07:40:00,1.20768,1.20817,1.20764,1.20781,23200000.0
2008-12-10 07:41:00,1.20754,1.20763,1.20678,1.20699,22800000.0
2008-12-10 07:42:00,1.20696,1.20698,1.20631,1.20643,19600000.0
2008-12-10 07:43:00,1.20644,1.20755,1.20644,1.20714,14800000.0
2008-12-10 07:44:00,1.20723,1.20787,1.20717,1.20776,15800000.0
2008-12-10 07:45:00,1.20761,1.20828,1.20733,1.20748,17600000.0
2008-12-10 07:46:00,1.2075,1.20776,1.20702,1.20702,15400000.0
2008-12-10 07:47:00,1.2077,1.20787,1.2076,1.20787,5200000.0
2008-12-10 07:48:00,1.20754,1.20754,1.20714,1.20726,8800000.0
2008-12-10 07:49:00,1.20732,1.20739,1.20709,1.20719,13200000.0
2008-12-10 07:50:00,1.20743,1.20781,1.2073,1.20781,17200000.0
2008-12-10 07:51:00,1.20783,1.20816,1.20751,1.20751,14200000.0
2008-12-10 07:52:00,1.20717,1.20746,1.20702,1.2071,9800000.0
2008-12-10 07:53:00,1.20751,1.20771,1.20694,1.20731,16200000.0
2008-12-10 07:54:00,1.20762,1.20771,1.20725,1.20743,14600000.0
2008-12-10 07:55:00,1.20734,1.20768,1.20721,1.2073,20400000.0
2008-12-10 07:56:00,1.20711,1.2075,1.20704,1.20704,10000000.0
2008-12-10 07:57:00,1.20736,1.20752,1.20688,1.20713,11600000.0
2008-12-10 07:58:00,1.20715,1.2076,1.20699,1.20699,10800000.0
2008-12-10 07:59:00,1.20725,1.2078,1.20717,1.2078,23000000.0
2008-12-10 08:00:00,1.20791,1.20851,1.20785,1.20785,13200000.0
2008-12-10 08:01:00,1.2077,1.2077,1.20725,1.20753,8800000.0
2008-12-10 08:02:00,1.20696,1.20721,1.20637,1.20637,14200000.0
2008-12-10 08:03:00,1.20657,1.2071,1.20634,1.20672,19600000.0
2008-12-10 08:04:00,1.20688,1.20728,1.20665,1.20714,25800000.0
2008-12-10 08:05:00,1.20657,1.20661,1.20576,1.20618,19400000.0
2008-12-10 08:06:00,1.20628,1.20661,1.20621,1.20621,30200000.0
2008-12-10 08:07:00,1.20754,1.20827,1.20754,1.20779,22800000.0
2008-12-10 08:08:00,1.20835,1.20846,1.2077,1.20784,23000000.0
2008-12-10 08:09:00,1.20707,1.20707,1.20658,1.20693,12800000.0
2008-12-10 08:10:00,1.20691,1.20718,1.20691,1.20692,21000000.0
2008-12-10 08:11:00,1.2077,1.2077,1.20728,1.20728,22800000.0
2008-12-10 08:12:00,1.20715,1.2075,1.20697,1.20714,21200000.0
2008-12-10 08:13:00,1.20737,1.20774,1.20722,1.20774,14000000.0
2008-12-10 08:14:00,1.20769,1.20769,1.20706,1.20744,20200000.0
2008-12-10 08:15:00,1.20753,1.20766,1.20748,1.20766,11800000.0
2008-12-10 08:16:00,1.20754,1.20799,1.20754,1.20782,16400000.0
2008-12-10 08:17:00,1.20788,1.20832,1.20775,1.20831,20600000.0
2008-12-10 08:18:00,1.20841,1.20841,1.2075,1.2075,12400000.0
2008-12-10 08:19:00,1.20844,1.20846,1.20781,1.20781,11000000.0
2008-12-10 08:20:00,1.20805,1.20847,1.20803,1.20803,11000000.0
2008-12-10 08:21:00,1.20825,1.2087,1.20823,1.20866,25000000.0
2008-12-10 08:22:00,1.20842,1.20886,1.20809,1.20827,17600000.0
2008-12-10 08:23:00,1.20808,1.20842,1.20808,1.20842,11600000.0
2008-12-10 08:24:00,1.20792,1.20792,1.20735,1.20735,18200000.0
2008-12-10 08:25:00,1.20763,1.20763,1.20724,1.20747,12400000.0
2008-12-10 08:26:00,1.2035,1.2043,1.2032,1.2034,27400000.0
2008-12-10 08:27:00,1.20692,1.20728,1.20659,1.20692,27400000.0
2008-12-10 08:28:00,1.20679,1.20763,1.20671,1.20696,20000000.0
2008-12-10 08:29:00,1.20729,1.20814,1.20729,1.20769,13400000.0
2008-12-10 08:30:00,1.20741,1.20823,1.20737,1.20823,18800000.0
2008-12-10 08:31:00,1.20791,1.20871,1.20763,1.20763,15600000.0
2008-12-10 08:32:00,1.20709,1.20765,1.20709,1.20765,26600000.0
2008-12-10 08:33:00,1.20761,1.20761,1.20645,1.20645,10400000.0
2008-12-10 08:34:00,1.20611,1.20702,1.20611,1.20702,18000000.0
2008-12-10 08:35:00,1.20735,1.20824,1.20692,1.20824,19200000.0
2008-12-10 08:36:00,1.20703,1.20735,1.20677,1.20713,16400000.0
2008-12-10 08:37:00,1.20676,1.20782,1.2067,1.20782,7000000.0
2008-12-10 08:38:00,1.20764,1.20797,1.2073,1.2073,17400000.0
2008-12-10 08:39:00,1.20653,1.20742,1.20653,1.20679,21600000.0
2008-12-10 08:40:00,1.20735,1.20817,1.20735,1.20816,10200000.0
2008-12-10 08:41:00,1.20852,1.2087,1.20763,1.20769,18800000.0
2008-12-10 08:42:00,1.2077,1.20831,1.20765,1.20774,18800000.0
2008-12-10 08:43:00,1.20741,1.20801,1.20741,1.20801,11800000.0
2008-12-10 08:44:00,1.2092,1.2092,1.20801,1.20843,19200000.0
2008-12-10 08:45:00,1.20839,1.20859,1.20807,1.20843,12600000.0
2008-12-10 08:46:00,1.20841,1.2086,1.20841,1.20843,16600000.0
2008-12-10 08:47:00,1.20847,1.20897,1.2084,1.20885,21600000.0
2008-12-10 08:48:00,1.20858,1.20872,1.2081,1.2081,6200000.0
2008-12-10 08:49:00,1.20842,1.20842,1.20743,1.20755,11200000.0
2008-12-10 08:50:00,1.20806,1.20839,1.20777,1.20839,13200000.0
2008-12-10 08:51:00,1.20854,1.2089,1.20814,1.2089,27600000.0
2008-12-10 08:52:00,1.20894,1.20927,1.20832,1.20927,15800000.0
2008-12-10 08:53:00,1.20948,1.2097,1.20946,1.20955,11000000.0
2008-12-10 08:54:00,1.20963,1.20963,1.20911,1.2092,11000000.0
2008-12-10 08:55:00,1.20903,1.20903,1.20827,1.20833,15400000.0
2008-12-10 08:56:00,1.20888,1.20899,1.20856,1.20866,20600000.0
2008-12-10 08:57:00,1.2089,1.2089,1.20714,1.20714,15000000.0
2008-12-10 08:58:00,1.20777,1.20828,1.20755,1.20821,25000000.0
2008-12-10 08:59:00,1.20792,1.20792,1.20712,1.20741,27600000.0
2008-12-10 09:00:00,1.20743,1.20777,1.20719,1.2072,24200000.0
2008-12-10 09:01:00,1.2069,1.20716,1.20676,1.20681,27800000.0
2008-12-10 09:02:00,1.20584,1.20669,1.20584,1.20615,13000000.0
2008-12-10 09:03:00,1.20632,1.20696,1.20617,1.20629,19200000.0
2008-12-10 09:04:00,1.20594,1.20718,1.20594,1.20691,18200000.0
2008-12-10 09:05:00,1.20736,1.20768,1.20619,1.20634,27400000.0
2008-12-10 09:06:00,1.20664,1.20742,1.20664,1.20706,22600000.0
2008-12-10 09:07:00,1.20666,1.20666,1.20598,1.2061,20800000.0
2008-12-10 09:08:00,1.20604,1.20636,1.20543,1.20636,27200000.0
2008-12-10 09:09:00,1.2062,1.207,1.2062,1.207,16200000.0
2008-12-10 09:10:00,1.20753,1.20758,1.20653,1.20653,15800000.0
2008-12-10 09:11:00,1.2065,1.20702,1.2065,1.20686,19200000.0
2008-12-10 09:12:00,1.2074,1.2074,1.20698,1.20701,15600000.0
2008-12-10 09:13:00,1.20671,1.20688,1.20621,1.2063,17200000.0
2008-12-10 09:14:00,1.20652,1.20675,1.20643,1.20643,10400000.0
2008-12-10 09:15:00,1.20663,1.20687,1.206,1.206,14400000.0
2008-12-10 09:16:00,1.20595,1.20595,1.20562,1.20562,11400000.0
2008-12-10 09:17:00,1.2056,1.2066,1.20555,1.20616,11600000.0
2008-12-10 09:18:00,1.20591,1.20591,1.20539,1.20563,11600000.0
2008-12-10 09:19:00,1.20575,1.20599,1.20543,1.20559,16400000.0
2008-12-10 09:20:00,1.20702,1.20702,1.20466,1.20466,15400000.0
2008-12-10 09:21:00,1.20394,1.20444,1.20368,1.20444,19200000.0
2008-12-10 09:22:00,1.20375,1.20532,1.20354,1.20532,12800000.0
2008-12-10 09:23:00,1.20624,1.20635,1.20589,1.20635,13000000.0
2008-12-10 09:24:00,1.20519,1.20519,1.20314,1.20314,24000000.0
2008-12-10 09:25:00,1.20304,1.20441,1.20302,1.20435,20000000.0
2008-12-10 09:26:00,1.204,1.20414,1.20356,1.20356,17400000.0
2008-12-10 09:27:00,1.20363,1.20438,1.20363,1.2043,15600000.0
2008-12-10 09:28:00,1.20394,1.2044,1.20345,1.20345,20400000.0
2008-12-10 09:29:00,1.20373,1.204,1.20373,1.20385,19000000.0
2008-12-10 09:30:00,1.2041,1.20411,1.20351,1.20369,18000000.0
2008-12-10 09:31:00,1.20334,1.20394,1.20308,1.20367,14800000.0
2008-12-10 09:32:00,1.20446,1.20446,1.20399,1.204,13600000.0
2008-12-10 09:33:00,1.20403,1.20464,1.20403,1.20413,20800000.0
2008-12-10 09:34:00,1.2042,1.20452,1.20388,1.204,17000000.0
2008-12-10 09:35:00,1.20449,1.2048,1.20432,1.20457,15600000.0
2008-12-10 09:36:00,1.20454,1.20483,1.20419,1.20419,13200000.0
2008-12-10 09:37:00,1.20436,1.20436,1.20417,1.20417,13000000.0
2008-12-10 09:38:00,1.20407,1.20422,1.20382,1.20422,11400000.0
2008-12-10 09:39:00,1.20492,1.20517,1.20451,1.2051,23000000.0
2008-12-10 09:40:00,1.20506,1.20569,1.20506,1.20514,22200000.0
2008-12-10 09:41:00,1.20529,1.20529,1.20434,1.2049,10000000.0
2008-12-10 09:42:00,1.20561,1.20596,1.20524,1.20562,20600000.0
2008-12-10 09:43:00,1.20552,1.20762,1.20552,1.20581,20000000.0
2008-12-10 09:44:00,1.20549,1.20556,1.20511,1.20551,19400000.0
2008-12-10 09:45:00,1.205,1.20513,1.20482,1.20482,6200000.0
2008-12-10 09:46:00,1.20466,1.20509,1.20436,1.20436,11200000.0
2008-12-10 09:47:00,1.20414,1.20451,1.20375,1.204,14200000.0
2008-12-10 09:48:00,1.20427,1.20494,1.20416,1.20416,15600000.0
2008-12-10 09:49:00,1.20432,1.20432,1.20362,1.20386,11600000.0
2008-12-10 09:50:00,1.20424,1.20454,1.20388,1.2039,23200000.0
2008-12-10 09:51:00,1.20411,1.20435,1.20379,1.20422,10200000.0
2008-12-10 09:52:00,1.20423,1.20455,1.20393,1.2045,22400000.0
2008-12-10 09:53:00,1.2054,1.20674,1.2054,1.20674,21800000.0
2008-12-10 09:54:00,1.2063,1.20651,1.20546,1.20555,20600000.0
2008-12-10 09:55:00,1.20547,1.20607,1.20533,1.20571,23600000.0
2008-12-10 09:56:00,1.20577,1.2059,1.20519,1.20542,32400000.0
2008-12-10 09:57:00,1.20544,1.20643,1.20544,1.20618,10000000.0
2008-12-10 09:58:00,1.20665,1.207,1.20643,1.20669,22400000.0
2008-12-10 09:59:00,1.20691,1.20712,1.20674,1.20684,12400000.0
2008-12-10 10:00:00,1.20581,1.20636,1.20581,1.20591,15600000.0
2008-12-10 10:01:00,1.20617,1.20662,1.20599,1.20599,15200000.0
2008-12-10 10:02:00,1.2069,1.2069,1.20629,1.20682,14400000.0
2008-12-10 10:03:00,1.20625,1.20671,1.20606,1.20624,23600000.0
2008-12-10 10:04:00,1.20622,1.20696,1.20619,1.20696,28000000.0
2008-12-10 10:05:00,1.20703,1.20711,1.20675,1.20675,26800000.0
2008-12-10 10:06:00,1.20661,1.2072,1.20661,1.20712,14800000.0
2008-12-10 10:07:00,1.20691,1.20769,1.20691,1.20762,28800000.0
2008-12-10 10:08:00,1.20776,1.20821,1.20771,1.20774,9800000.0
2008-12-10 10:09:00,1.2087,1.209,1.2085,1.2086,26400000.0
2008-12-10 10:10:00,1.20848,1.20854,1.20776,1.20799,26400000.0
2008-12-10 10:11:00,1.20805,1.20859,1.20795,1.20801,14600000.0
2008-12-10 10:12:00,1.20832,1.20875,1.20819,1.2082,16400000.0
2008-12-10 10:13:00,1.20857,1.20892,1.20835,1.20874,27400000.0
2008-12-10 10:14:00,1.20863,1.20921,1.20863,1.20868,26200000.0
2008-12-10 10:15:00,1.20899,1.20919,1.20868,1.20891,12400000.0
2008-12-10 10:16:00,1.20841,1.20841,1.20767,1.20786,27800000.0
2008-12-10 10:17:00,1.20824,1.20842,1.20821,1.2083,11200000.0
2008-12-10 10:18:00,1.20825,1.20863,1.20825,1.20851,18200000.0
2008-12-10 10:19:00,1.20872,1.20887,1.2081,1.2081,16800000.0
2008-12-10 10:20:00,1.20825,1.20825,1.20769,1.20769,16600000.0
2008-12-10 10:21:00,1.20761,1.20788,1.20734,1.20734,15400000.0
2008-12-10 10:22:00,1.20809,1.20817,1.20763,1.20799,13800000.0
2008-12-10 10:23:00,1.20817,1.20869,1.20817,1.2086,13400000.0
2008-12-10 10:24:00,1.20885,1.20888,1.20831,1.20831,9800000.0
2008-12-10 10:25:00,1.2085,1.20881,1.20821,1.20826,13000000.0
2008-12-10 10:26:00,1.2072,1.2073,1.206,1.2066,21800000.0
2008-12-10 10:27:00,1.2083,1.20873,1.20808,1.20852,21800000.0
2008-12-10 10:28:00,1.20769,1.20769,1.20717,1.20736,21400000.0
2008-12-10 10:29:00,1.20742,1.20793,1.20734,1.20766,14000000.0
2008-12-10 10:30:00,1.2081,1.20857,1.20801,1.20856,22000000.0
2008-12-10 10:31:00,1.20898,1.20954,1.20898,1.20916,21200000.0
2008-12-10 10:32:00,1.20873,1.209,1.20854,1.209,13600000.0
2008-12-10 10:33:00,1.20858,1.20873,1.20807,1.2084,16000000.0
2008-12-10 10:34:00,1.20845,1.20845,1.20803,1.20803,16200000.0
2008-12-10 10:35:00,1.20818,1.20858,1.20799,1.20842,14200000.0
2008-12-10 10:36:00,1.20823,1.20897,1.20823,1.20851,19600000.0
2008-12-10 10:37:00,1.20764,1.20824,1.20737,1.20824,14800000.0
2008-12-10 10:38:00,1.20811,1.20853,1.20765,1.20837,19600000.0
2008-12-10 10:39:00,1.20764,1.20764,1.20683,1.20683,23000000.0
2008-12-10 10:40:00,1.20732,1.20841,1.20732,1.20841,16400000.0
2008-12-10 10:41:00,1.20808,1.20808,1.20741,1.20741,29700000.0
2008-12-10 10:42:00,1.20753,1.20865,1.20732,1.20827,20200000.0
2008-12-10 10:43:00,1.20858,1.20872,1.20797,1.20834,23000000.0
2008-12-10 10:44:00,1.20864,1.20864,1.20798,1.20804,12000000.0
2008-12-10 10:45:00,1.20788,1.20788,1.20763,1.2077,11600000.0
2008-12-10 10:46:00,1.20771,1.20824,1.20757,1.20757,13200000.0
2008-12-10 10:47:00,1.20801,1.20842,1.2073,1.2073,21800000.0
2008-12-10 10:48:00,1.20706,1.20783,1.20706,1.20756,13800000.0
2008-12-10 10:49:00,1.20787,1.20799,1.20752,1.20766,27800000.0
2008-12-10 10:50:00,1.20737,1.2074,1.20659,1.20659,30600000.0
2008-12-10 10:51:00,1.20685,1.20703,1.20661,1.20673,17800000.0
2008-12-10 10:52:00,1.20749,1.20842,1.20749,1.20832,10600000.0
2008-12-10 10:53:00,1.2075,1.20858,1.2075,1.20858,6800000.0
2008-12-10 10:54:00,1.20854,1.20854,1.2066,1.2066,23400000.0
2008-12-10 10:55:00,1.20742,1.20895,1.20742,1.20895,27000000.0
2008-12-10 10:56:00,1.20863,1.20863,1.20815,1.20815,17600000.0
2008-12-10 10:57:00,1.20819,1.2086,1.20777,1.20777,11600000.0
2008-12-10 10:58:00,1.20788,1.20788,1.2068,1.20737,16200000.0
2008-12-10 10:59:00,1.20758,1.20798,1.20749,1.20778,10400000.0
2008-12-10 11:00:00,1.20786,1.20786,1.20726,1.20771,25000000.0
2008-12-10 11:01:00,1.20723,1.20765,1.20722,1.20765,12200000.0
2008-12-10 11:02:00,1.20717,1.20746,1.20695,1.20732,18800000.0
2008-12-10 11:03:00,1.20706,1.20757,1.20686,1.20686,16400000.0
2008-12-10 11:04:00,1.20663,1.20699,1.20638,1.20685,19200000.0
2008-12-10 11:05:00,1.20711,1.20711,1.20676,1.20676,11600000.0
2008-12-10 11:06:00,1.20706,1.2078,1.20692,1.2078,17800000.0
2008-12-10 11:07:00,1.20766,1.20897,1.20766,1.20897,17800000.0
2008-12-10 11:08:00,1.20907,1.20942,1.20858,1.20867,22400000.0
2008-12-10 11:09:00,1.20885,1.20908,1.20865,1.20888,13400000.0
2008-12-10 11:10:00,1.20889,1.2089,1.20739,1.20745,15200000.0
2008-12-10 11:11:00,1.20716,1.2077,1.20693,1.20725,17200000.0
2008-12-10 11:12:00,1.20746,1.2077,1.2073,1.2073,26000000.0
2008-12-10 11:13:00,1.20723,1.20769,1.20712,1.20769,17200000.0
2008-12-10 11:14:00,1.20758,1.20758,1.20715,1.20726,15600000.0
2008-12-10 11:15:00,1.20702,1.20702,1.20626,1.20644,14000000.0
2008-12-10 11:16:00,1.2071,1.2071,1.2067,1.2068,19200000.0
2008-12-10 11:17:00,1.20636,1.20685,1.20633,1.20653,19200000.0
2008-12-10 11:18:00,1.20689,1.20749,1.20689,1.20719,10600000.0
2008-12-10 11:19:00,1.20773,1.20809,1.20744,1.20787,27400000.0
2008-12-10 11:20:00,1.20773,1.20796,1.2076,1.20795,19600000.0
2008-12-10 11:21:00,1.20827,1.20878,1.20727,1.20727,17400000.0
2008-12-10 11:22:00,1.20707,1.2077,1.20706,1.20752,20600000.0
2008-12-10 11:23:00,1.20718,1.20758,1.20696,1.20758,26000000.0
2008-12-10 11:24:00,1.20731,1.20805,1.20731,1.20787,23400000.0
2008-12-10 11:25:00,1.2079,1.2079,1.20699,1.20722,22400000.0
2008-12-10 11:26:00,1.20689,1.20726,1.20642,1.20726,29400000.0
2008-12-10 11:27:00,1.20683,1.207,1.20617,1.20617,17800000.0
2008-12-10 11:28:00,1.2073,1.2073,1.20665,1.20688,17200000.0
2008-12-10 11:29:00,1.20696,1.20735,1.20696,1.20733,9800000.0
2008-12-10 11:30:00,1.20732,1.20802,1.20732,1.20745,10200000.0
2008-12-10 11:31:00,1.20788,1.20788,1.20655,1.20655,13600000.0
2008-12-10 11:32:00,1.20686,1.20726,1.20679,1.20716,27600000.0
2008-12-10 11:33:00,1.20679,1.20757,1.20658,1.20757,8800000.0
2008-12-10 11:34:00,1.20753,1.2077,1.20717,1.20724,16600000.0
2008-12-10 11:35:00,1.20759,1.20796,1.20732,1.20759,19800000.0
2008-12-10 11:36:00,1.20768,1.20768,1.20695,1.20695,15800000.0
2008-12-10 11:37:00,1.20672,1.20709,1.20672,1.20695,12600000.0
2008-12-10 11:38:00,1.20696,1.20713,1.2065,1.20713,26200000.0
2008-12-10 11:39:00,1.207,1.207,1.2064,1.20649,20400000.0
2008-12-10 11:40:00,1.20688,1.20736,1.20688,1.20704,19800000.0
2008-12-10 11:41:00,1.20723,1.20776,1.20723,1.20731,15000000.0
2008-12-10 11:42:00,1.20712,1.20763,1.20708,1.20708,17200000.0
2008-12-10 11:43:00,1.2074,1.20755,1.20722,1.20722,15400000.0
2008-12-10 11:44:00,1.20761,1.20768,1.20732,1.20744,9400000.0
2008-12-10 11:45:00,1.20787,1.20812,1.20763,1.20801,8200000.0
2008-12-10 11:46:00,1.20752,1.20788,1.20752,1.20767,10000000.0
2008-12-10 11:47:00,1.20801,1.20823,1.20772,1.20823,17600000.0
2008-12-10 11:48:00,1.20796,1.20812,1.20775,1.20808,18200000.0
2008-12-10 11:49:00,1.20823,1.20835,1.20792,1.20808,21600000.0
2008-12-10 11:50:00,1.20829,1.20857,1.20814,1.20853,15800000.0
2008-12-10 11:51:00,1.20805,1.20833,1.20736,1.20754,16400000.0
2008-12-10 11:52:00,1.20691,1.20691,1.2063,1.20633,10000000.0
2008-12-10 11:53:00,1.20616,1.20663,1.20616,1.20621,15000000.0
2008-12-10 11:54:00,1.20665,1.20791,1.20652,1.20791,27600000.0
2008-12-10 11:55:00,1.20813,1.20857,1.2079,1.20845,28600000.0
2008-12-10 11:56:00,1.20841,1.20864,1.20808,1.20821,25600000.0
2008-12-10 11:57:00,1.2075,1.2077,1.2074,1.2074,13800000.0
2008-12-10 11:58:00,1.20822,1.20822,1.20755,1.20787,13800000.0
2008-12-10 11:59:00,1.20777,1.20819,1.20677,1.20697,38600000.0
2008-12-10 12:00:00,1.2064,1.2069,1.20616,1.2069,9400000.0
2008-12-10 12:01:00,1.2074,1.2078,1.2074,1.2076,16400000.0
2008-12-10 12:02:00,1.20754,1.20784,1.20726,1.20784,16400000.0
2008-12-10 12:03:00,1.20788,1.20836,1.20788,1.20811,17400000.0
2008-12-10 12:04:00,1.20808,1.20818,1.20795,1.20818,13200000.0
2008-12-10 12:05:00,1.20805,1.20805,1.20779,1.20791,40400000.0
2008-12-10 12:06:00,1.20805,1.20837,1.20801,1.20833,38200000.0
2008-12-10 12:07:00,1.20807,1.20807,1.20777,1.20794,60000000.0
2008-12-10 12:08:00,1.20823,1.20874,1.20804,1.20822,40800000.0
2008-12-10 12:09:00,1.2082,1.2087,1.20814,1.20827,20800000.0
2008-12-10 12:10:00,1.2065,1.2066,1.2064,1.2064,32800000.0
2008-12-10 12:11:00,1.20817,1.20817,1.20752,1.20752,32800000.0
2008-12-10 12:12:00,1.20745,1.20757,1.20745,1.20751,17000000.0
2008-12-10 12:13:00,1.20703,1.20735,1.20691,1.20735,38800000.0
2008-12-10 12:14:00,1.20737,1.20747,1.20732,1.2074,44000000.0
2008-12-10 12:15:00,1.20731,1.20752,1.20707,1.20752,17000000.0
2008-12-10 12:16:00,1.2063,1.2063,1.2062,1.2062,73800000.0
2008-12-10 12:17:00,1.20741,1.20751,1.20716,1.20716,73800000.0
2008-12-10 12:18:00,1.20784,1.20852,1.20784,1.20809,97400000.0
2008-12-10 12:19:00,1.20823,1.20823,1.20763,1.20803,31000000.0
2008-12-10 12:20:00,1.20779,1.20788,1.20761,1.20763,40000000.0
2008-12-10 12:21:00,1.20762,1.20818,1.20762,1.20783,59600000.0
2008-12-10 12:22:00,1.20765,1.20802,1.20762,1.20777,99600000.0
2008-12-10 12:23:00,1.20748,1.20748,1.20702,1.20702,5200000.0
2008-12-10 12:24:00,1.20744,1.20778,1.20742,1.20759,44000000.0
2008-12-10 12:25:00,1.20757,1.20816,1.20748,1.20786,119200000.0
2008-12-10 12:26:00,1.20834,1.20887,1.20834,1.20865,40600000.0
2008-12-10 12:27:00,1.20844,1.20859,1.20822,1.20825,46600000.0
2008-12-10 12:28:00,1.20839,1.20848,1.20805,1.20805,46000000.0
2008-12-10 12:29:00,1.20824,1.20859,1.20814,1.20859,34000000.0
2008-12-10 12:30:00,1.20868,1.20868,1.20817,1.20829,6200000.0
2008-12-10 12:31:00,1.20841,1.20849,1.20805,1.2083,132200000.0
2008-12-10 12:32:00,1.20858,1.20868,1.20809,1.20823,86000000.0
2008-12-10 12:33:00,1.2084,1.20862,1.20801,1.20807,149800000.0
2008-12-10 12:34:00,1.20741,1.20794,1.20706,1.20706,115200000.0
2008-12-10 12:35:00,1.20726,1.20726,1.20666,1.20681,54000000.0
2008-12-10 12:36:00,1.20733,1.20733,1.20691,1.20691,51000000.0
2008-12-10 12:37:00,1.20682,1.20729,1.20678,1.20719,39600000.0
2008-12-10 12:38:00,1.20731,1.20768,1.20731,1.2075,29400000.0
2008-12-10 12:39:00,1.20725,1.20744,1.20687,1.20687,53600000.0
2008-12-10 12:40:00,1.2068,1.20722,1.20664,1.20664,58800000.0
2008-12-10 12:41:00,1.20667,1.2069,1.2064,1.2069,15800000.0
2008-12-10 12:42:00,1.20669,1.2078,1.20636,1.20636,57000000.0
2008-12-10 12:43:00,1.20659,1.20669,1.20645,1.20659,34400000.0
2008-12-10 12:44:00,1.20644,1.20697,1.20641,1.20641,36400000.0
2008-12-10 12:45:00,1.20661,1.20679,1.20648,1.20671,41200000.0
2008-12-10 12:46:00,1.20673,1.20673,1.20641,1.20641,32600000.0
2008-12-10 12:47:00,1.20649,1.207,1.20632,1.20657,21600000.0
2008-12-10 12:48:00,1.20659,1.20674,1.20659,1.20665,31000000.0
2008-12-10 12:49:00,1.20685,1.20723,1.20683,1.20723,23200000.0
2008-12-10 12:50:00,1.20727,1.2075,1.2072,1.20722,41600000.0
2008-12-10 12:51:00,1.20733,1.20735,1.20715,1.20726,24400000.0
2008-12-10 12:52:00,1.20718,1.20732,1.20705,1.20729,102400000.0
2008-12-10 12:53:00,1.20757,1.20763,1.20721,1.20758,92800000.0
2008-12-10 12:54:00,1.20689,1.20735,1.20689,1.2071,55200000.0
2008-12-10 12:55:00,1.20748,1.20748,1.20725,1.20736,67600000.0
2008-12-10 12:56:00,1.20744,1.20749,1.20733,1.20749,78200000.0
2008-12-10 12:57:00,1.20764,1.20782,1.20757,1.20757,24600000.0
2008-12-10 12:58:00,1.20746,1.20754,1.20724,1.20748,14600000.0
2008-12-10 12:59:00,1.20757,1.20764,1.20739,1.20739,21000000.0
2008-12-10 13:00:00,1.20745,1.20758,1.20745,1.20752,26000000.0
2008-12-10 13:01:00,1.20774,1.20801,1.20748,1.20788,86800000.0
2008-12-10 13:02:00,1.20786,1.20841,1.20774,1.20841,142200000.0
2008-12-10 13:03:00,1.20849,1.20875,1.20812,1.20827,133800000.0
2008-12-10 13:04:00,1.20891,1.20891,1.20835,1.20835,11800000.0
2008-12-10 13:05:00,1.20809,1.20842,1.20809,1.20812,15800000.0
2008-12-10 13:06:00,1.20796,1.20825,1.20775,1.20775,87800000.0
2008-12-10 13:07:00,1.20786,1.20799,1.20779,1.20787,50800000.0
2008-12-10 13:08:00,1.20784,1.20803,1.20736,1.20736,74000000.0
2008-12-10 13:09:00,1.20725,1.20735,1.20696,1.2071,80000000.0
2008-12-10 13:10:00,1.20694,1.20697,1.20685,1.20685,33200000.0
2008-12-10 13:11:00,1.20683,1.20701,1.20678,1.20685,27000000.0
2008-12-10 13:12:00,1.20665,1.20672,1.20632,1.20672,33200000.0
2008-12-10 13:13:00,1.20694,1.20718,1.20689,1.20704,64600000.0
2008-12-10 13:14:00,1.20704,1.20704,1.20678,1.20694,38800000.0
2008-12-10 13:15:00,1.20726,1.20726,1.207,1.20703,10400000.0
2008-12-10 13:16:00,1.204,1.2049,1.204,1.2049,13400000.0
2008-12-10 13:17:00,1.20703,1.20735,1.20702,1.20712,13400000.0
2008-12-10 13:18:00,1.20699,1.20699,1.20663,1.2067,20400000.0
2008-12-10 13:19:00,1.20681,1.20725,1.20681,1.20689,23800000.0
2008-12-10 13:20:00,1.20682,1.20748,1.20682,1.20748,70800000.0
2008-12-10 13:21:00,1.20775,1.20775,1.20729,1.20729,35600000.0
2008-12-10 13:22:00,1.20722,1.20722,1.20678,1.20678,32200000.0
2008-12-10 13:23:00,1.20682,1.20753,1.20682,1.20753,23200000.0
2008-12-10 13:24:00,1.20782,1.20798,1.20777,1.20798,31800000.0
2008-12-10 13:25:00,1.20779,1.20779,1.20728,1.20728,24200000.0
2008-12-10 13:26:00,1.20696,1.20696,1.20684,1.20686,19200000.0
2008-12-10 13:27:00,1.20666,1.20715,1.20664,1.20677,47600000.0
2008-12-10 13:28:00,1.20679,1.20696,1.20666,1.20682,86800000.0
2008-12-10 13:29:00,1.20683,1.20686,1.20644,1.20644,20800000.0
2008-12-10 13:30:00,1.20711,1.2072,1.20656,1.20656,40200000.0
2008-12-10 13:31:00,1.20663,1.20705,1.20663,1.20686,41600000.0
2008-12-10 13:32:00,1.20691,1.20711,1.2066,1.20672,47800000.0
2008-12-10 13:33:00,1.20684,1.20686,1.20651,1.20665,58800000.0
2008-12-10 13:34:00,1.20667,1.20705,1.20667,1.20705,41200000.0
2008-12-10 13:35:00,1.20712,1.20762,1.20662,1.20677,106200000.0
2008-12-10 13:36:00,1.20683,1.2073,1.20623,1.20623,75000000.0
2008-12-10 13:37:00,1.20633,1.20633,1.20592,1.206,39000000.0
2008-12-10 13:38:00,1.20652,1.20652,1.20637,1.2064,14800000.0
2008-12-10 13:39:00,1.2048,1.2053,1.2037,1.2037,22000000.0
2008-12-10 13:40:00,1.20652,1.20688,1.20652,1.20676,22000000.0
2008-12-10 13:41:00,1.20682,1.20702,1.20659,1.20702,29800000.0
2008-12-10 13:42:00,1.20674,1.20685,1.20624,1.20631,46800000.0
2008-12-10 13:43:00,1.20632,1.20681,1.2062,1.2065,45600000.0
2008-12-10 13:44:00,1.20671,1.20682,1.20659,1.20663,52000000.0
2008-12-10 13:45:00,1.20648,1.20677,1.20648,1.20677,30800000.0
2008-12-10 13:46:00,1.20721,1.20755,1.20721,1.20755,34600000.0
2008-12-10 13:47:00,1.20667,1.207,1.20639,1.207,60600000.0
2008-12-10 13:48:00,1.20732,1.20782,1.20722,1.20722,80500000.0
2008-12-10 13:49:00,1.20749,1.20754,1.20669,1.20669,94000000.0
2008-12-10 13:50:00,1.20667,1.20754,1.20667,1.20754,14400000.0
2008-12-10 13:51:00,1.20783,1.2083,1.20783,1.2083,49800000.0
2008-12-10 13:52:00,1.20833,1.20833,1.20782,1.20782,21200000.0
2008-12-10 13:53:00,1.20832,1.20832,1.2077,1.20797,44800000.0
2008-12-10 13:54:00,1.20772,1.20772,1.20696,1.20697,9000000.0
2008-12-10 13:55:00,1.20684,1.20742,1.20684,1.20725,13600000.0
2008-12-10 13:56:00,1.20761,1.20761,1.20632,1.20632,17000000.0
2008-12-10 13:57:00,1.20633,1.20695,1.20622,1.20695,34200000.0
2008-12-10 13:58:00,1.2078,1.2078,1.20715,1.20736,89000000.0
2008-12-10 13:59:00,1.20701,1.20701,1.20558,1.20558,60000000.0
2008-12-10 14:00:00,1.20548,1.20652,1.20548,1.20652,31200000.0
2008-12-10 14:01:00,1.20657,1.20688,1.20628,1.20653,36400000.0
2008-12-10 14:02:00,1.2071,1.2071,1.20523,1.20523,13200000.0
2008-12-10 14:03:00,1.20485,1.20485,1.20471,1.20473,36400000.0
2008-12-10 14:04:00,1.2037,1.2041,1.2033,1.2035,17200000.0
2008-12-10 14:05:00,1.20476,1.20507,1.20476,1.20507,17200000.0
2008-12-10 14:06:00,1.20493,1.20515,1.20449,1.20449,24000000.0
2008-12-10 14:07:00,1.20442,1.20472,1.20438,1.20455,16600000.0
2008-12-10 14:08:00,1.20462,1.20473,1.20434,1.20439,31000000.0
2008-12-10 14:09:00,1.20407,1.20407,1.20347,1.20356,28800000.0
2008-12-10 14:10:00,1.20348,1.20373,1.20348,1.20373,33800000.0
2008-12-10 14:11:00,1.20378,1.20384,1.20349,1.20373,47400000.0
2008-12-10 14:12:00,1.20397,1.20397,1.20335,1.20343,23600000.0
2008-12-10 14:13:00,1.2035,1.20359,1.20341,1.20349,12400000.0
2008-12-10 14:14:00,1.204,1.2045,1.20395,1.2042,59800000.0
2008-12-10 14:15:00,1.20448,1.2048,1.20431,1.20443,12600000.0
2008-12-10 14:16:00,1.2051,1.20521,1.20476,1.20521,14400000.0
2008-12-10 14:17:00,1.20477,1.20477,1.20435,1.20435,10200000.0
2008-12-10 14:18:00,1.2043,1.2048,1.2043,1.2048,18000000.0
2008-12-10 14:19:00,1.20462,1.20497,1.20446,1.20465,36200000.0
2008-12-10 14:20:00,1.20454,1.20477,1.20447,1.20447,51600000.0
2008-12-10 14:21:00,1.20407,1.20429,1.20407,1.20422,3600000.0
2008-12-10 14:22:00,1.20358,1.2039,1.20357,1.20365,19800000.0
2008-12-10 14:23:00,1.20348,1.20355,1.20337,1.20337,11200000.0
2008-12-10 14:24:00,1.20337,1.20381,1.20337,1.20381,2000000.0
2008-12-10 14:25:00,1.20423,1.20467,1.20422,1.20422,11000000.0
2008-12-10 14:26:00,1.20434,1.20467,1.20422,1.20467,78400000.0
2008-12-10 14:27:00,1.20465,1.20481,1.20426,1.20426,73600000.0
2008-12-10 14:28:00,1.2043,1.2044,1.2042,1.2044,29000000.0
2008-12-10 14:29:00,1.20405,1.20408,1.20363,1.20363,29000000.0
2008-12-10 14:30:00,1.20338,1.20351,1.20323,1.20323,32000000.0
2008-12-10 14:31:00,1.20338,1.20364,1.20335,1.20337,19200000.0
2008-12-10 14:32:00,1.20347,1.20373,1.20331,1.20348,77200000.0
2008-12-10 14:33:00,1.20355,1.20377,1.20354,1.20359,30000000.0
2008-12-10 14:34:00,1.20355,1.20371,1.20304,1.20304,73600000.0
2008-12-10 14:35:00,1.20328,1.20462,1.20328,1.20462,67600000.0
2008-12-10 14:36:00,1.20457,1.20557,1.20457,1.2049,59200000.0
2008-12-10 14:37:00,1.20485,1.20485,1.20468,1.20468,5400000.0
2008-12-10 14:38:00,1.20483,1.2053,1.20483,1.2053,16600000.0
2008-12-10 14:39:00,1.20525,1.20525,1.20439,1.20439,84600000.0
2008-12-10 14:40:00,1.20418,1.20477,1.20418,1.20465,28200000.0
2008-12-10 14:41:00,1.20517,1.2055,1.20442,1.20442,78800000.0
2008-12-10 14:42:00,1.2042,1.20453,1.20413,1.20413,7600000.0
2008-12-10 14:43:00,1.20425,1.20436,1.20394,1.20407,54700000.0
2008-12-10 14:44:00,1.2044,1.2044,1.20364,1.20377,10800000.0
2008-12-10 14:45:00,1.20428,1.20443,1.20401,1.20402,21200000.0
2008-12-10 14:46:00,1.20326,1.20388,1.20326,1.20388,25600000.0
2008-12-10 14:47:00,1.20385,1.20436,1.20356,1.20356,18600000.0
2008-12-10 14:48:00,1.20491,1.20495,1.20421,1.20421,50800000.0
2008-12-10 14:49:00,1.20426,1.20519,1.20423,1.20471,110800000.0
2008-12-10 14:50:00,1.20503,1.20546,1.20484,1.20522,69400000.0
2008-12-10 14:51:00,1.20541,1.20568,1.20541,1.20568,21400000.0
2008-12-10 14:52:00,1.20578,1.20628,1.20571,1.20576,27600000.0
2008-12-10 14:53:00,1.20576,1.20604,1.20564,1.20565,106600000.0
2008-12-10 14:54:00,1.20499,1.2053,1.20481,1.20501,25400000.0
2008-12-10 14:55:00,1.20536,1.20536,1.20502,1.20502,4600000.0
2008-12-10 14:56:00,1.20444,1.20445,1.20415,1.20415,32800000.0
2008-12-10 14:57:00,1.20431,1.20432,1.20419,1.20419,36800000.0
2008-12-10 14:58:00,1.20403,1.20416,1.20323,1.20383,10200000.0
2008-12-10 14:59:00,1.2043,1.20472,1.20395,1.20395,46800000.0
2008-12-10 15:00:00,1.20411,1.20411,1.20354,1.20394,15400000.0
2008-12-10 15:01:00,1.20349,1.20394,1.20348,1.20394,20600000.0
2008-12-10 15:02:00,1.20416,1.20416,1.20375,1.20383,8000000.0
2008-12-10 15:03:00,1.20428,1.20483,1.20428,1.20483,29800000.0
2008-12-10 15:04:00,1.20434,1.20446,1.20385,1.20426,65000000.0
2008-12-10 15:05:00,1.20435,1.20438,1.2035,1.2035,62400000.0
2008-12-10 15:06:00,1.2035,1.20426,1.2035,1.20401,16600000.0
2008-12-10 15:07:00,1.20458,1.2046,1.20394,1.20403,29000000.0
2008-12-10 15:08:00,1.20407,1.20422,1.20407,1.20415,20000000.0
2008-12-10 15:09:00,1.20425,1.20467,1.20418,1.20423,39400000.0
2008-12-10 15:10:00,1.20381,1.20433,1.20381,1.20433,18400000.0
2008-12-10 15:11:00,1.2046,1.20465,1.2042,1.20424,74400000.0
2008-12-10 15:12:00,1.2026,1.2031,1.2025,1.203,78000000.0
2008-12-10 15:13:00,1.20402,1.20419,1.20389,1.20419,78000000.0
2008-12-10 15:14:00,1.20398,1.20406,1.20326,1.20326,115400000.0
2008-12-10 15:15:00,1.20328,1.20439,1.20328,1.20415,77400000.0
2008-12-10 15:16:00,1.20499,1.20543,1.20466,1.20466,137200000.0
2008-12-10 15:17:00,1.2047,1.2051,1.2046,1.20477,88600000.0
2008-12-10 15:18:00,1.20518,1.20521,1.20458,1.20461,74400000.0
2008-12-10 15:19:00,1.20502,1.20507,1.20442,1.20495,65400000.0
2008-12-10 15:20:00,1.20525,1.20559,1.20515,1.20539,120400000.0
2008-12-10 15:21:00,1.2051,1.20554,1.20493,1.20493,89800000.0
2008-12-10 15:22:00,1.20487,1.20523,1.2048,1.20498,29400000.0
2008-12-10 15:23:00,1.20527,1.20602,1.20527,1.20602,61000000.0
2008-12-10 15:24:00,1.20577,1.20608,1.20494,1.20497,64600000.0
2008-12-10 15:25:00,1.20494,1.20494,1.20397,1.20489,13800000.0
2008-12-10 15:26:00,1.20456,1.20463,1.20447,1.20463,37200000.0
2008-12-10 15:27:00,1.20453,1.2048,1.20428,1.20434,77200000.0
2008-12-10 15:28:00,1.2044,1.20476,1.2043,1.2044,89000000.0
2008-12-10 15:29:00,1.20455,1.20494,1.20446,1.20468,98400000.0
2008-12-10 15:30:00,1.20451,1.20479,1.20426,1.20429,85600000.0
2008-12-10 15:31:00,1.20421,1.20427,1.20354,1.20371,46200000.0
2008-12-10 15:32:00,1.20394,1.20404,1.20362,1.20404,88000000.0
2008-12-10 15:33:00,1.20399,1.20418,1.20381,1.20405,116000000.0
2008-12-10 15:34:00,1.20408,1.20488,1.20378,1.20483,107600000.0
2008-12-10 15:35:00,1.20461,1.20499,1.20441,1.20449,87800000.0
2008-12-10 15:36:00,1.2047,1.20525,1.2046,1.205,119400000.0
2008-12-10 15:37:00,1.20521,1.20521,1.20458,1.20466,116800000.0
2008-12-10 15:38:00,1.2047,1.2056,1.20466,1.20492,115000000.0
2008-12-10 15:39:00,1.20485,1.20522,1.20442,1.20442,89400000.0
2008-12-10 15:40:00,1.20439,1.20505,1.20429,1.20505,102800000.0
2008-12-10 15:41:00,1.20488,1.2049,1.20488,1.2049,2000000.0
2008-12-10 15:42:00,1.20499,1.20499,1.20398,1.20398,87200000.0
2008-12-10 15:43:00,1.20355,1.20395,1.20349,1.20389,77400000.0
2008-12-10 15:44:00,1.20405,1.20422,1.20376,1.2039,100000000.0
2008-12-10 15:45:00,1.20385,1.20428,1.20385,1.20412,91400000.0
2008-12-10 15:46:00,1.20451,1.20515,1.20451,1.20515,98000000.0
2008-12-10 15:47:00,1.20498,1.20522,1.20463,1.20483,122000000.0
2008-12-10 15:48:00,1.20492,1.20517,1.20451,1.2049,92000000.0
2008-12-10 15:49:00,1.20507,1.20551,1.20494,1.20547,69400000.0
2008-12-10 15:50:00,1.20548,1.20584,1.20534,1.2054,104600000.0
2008-12-10 15:51:00,1.2052,1.2052,1.20458,1.20458,79800000.0
2008-12-10 15:52:00,1.20456,1.20475,1.20453,1.20473,107400000.0
2008-12-10 15:53:00,1.20463,1.20463,1.20397,1.20418,115200000.0
2008-12-10 15:54:00,1.20418,1.20424,1.20393,1.20393,68200000.0
2008-12-10 15:55:00,1.20379,1.20415,1.20375,1.20377,69400000.0
2008-12-10 15:56:00,1.20382,1.20424,1.20379,1.20405,97200000.0
2008-12-10 15:57:00,1.2037,1.2041,1.2034,1.2035,100200000.0
2008-12-10 15:58:00,1.20414,1.20414,1.20334,1.20338,100200000.0
2008-12-10 15:59:00,1.20362,1.20404,1.20348,1.20351,97000000.0
2008-12-10 16:00:00,1.20388,1.20437,1.20363,1.20425,98600000.0
2008-12-10 16:01:00,1.20382,1.20392,1.20342,1.20369,95000000.0
2008-12-10 16:02:00,1.20346,1.20359,1.20295,1.20295,115000000.0
2008-12-10 16:03:00,1.20269,1.20316,1.20269,1.20293,79400000.0
2008-12-10 16:04:00,1.20303,1.20362,1.20303,1.2031,106600000.0
2008-12-10 16:05:00,1.20319,1.20368,1.20319,1.20353,95000000.0
2008-12-10 16:06:00,1.20301,1.20353,1.20294,1.20307,123800000.0
2008-12-10 16:07:00,1.20306,1.20321,1.20292,1.203,68200000.0
2008-12-10 16:08:00,1.20266,1.20312,1.20261,1.20305,60400000.0
2008-12-10 16:09:00,1.20312,1.20329,1.20289,1.20328,63400000.0
2008-12-10 16:10:00,1.203,1.20368,1.20289,1.20305,76600000.0
2008-12-10 16:11:00,1.20309,1.20387,1.20306,1.20306,95800000.0
2008-12-10 16:12:00,1.20291,1.20319,1.20291,1.20299,66800000.0
2008-12-10 16:13:00,1.203,1.20321,1.20288,1.20289,86800000.0
2008-12-10 16:14:00,1.20293,1.20343,1.20293,1.20326,77200000.0
2008-12-10 16:15:00,1.20366,1.20393,1.20366,1.20379,64000000.0
2008-12-10 16:16:00,1.20477,1.2049,1.20434,1.20436,35800000.0
2008-12-10 16:17:00,1.2019,1.2028,1.2019,1.2023,84600000.0
2008-12-10 16:18:00,1.20463,1.20495,1.20458,1.20458,84600000.0
2008-12-10 16:19:00,1.20453,1.20495,1.20393,1.20495,55600000.0
2008-12-10 16:20:00,1.20507,1.20523,1.20502,1.20509,27000000.0
2008-12-10 16:21:00,1.2051,1.20515,1.20389,1.20389,90600000.0
2008-12-10 16:22:00,1.204,1.20435,1.20336,1.20356,104400000.0
2008-12-10 16:23:00,1.20453,1.20504,1.20415,1.20502,75600000.0
2008-12-10 16:24:00,1.20475,1.20475,1.20426,1.20429,86000000.0
2008-12-10 16:25:00,1.20436,1.20487,1.20423,1.20439,87000000.0
2008-12-10 16:26:00,1.20454,1.20484,1.2044,1.20458,7200000.0
2008-12-10 16:27:00,1.20451,1.20452,1.20407,1.20413,98600000.0
2008-12-10 16:28:00,1.20396,1.20396,1.20367,1.20369,105200000.0
2008-12-10 16:29:00,1.20377,1.20408,1.20343,1.20365,65000000.0
2008-12-10 16:30:00,1.20357,1.20376,1.20322,1.20357,88600000.0
2008-12-10 16:31:00,1.20384,1.2039,1.20326,1.20337,112000000.0
2008-12-10 16:32:00,1.20306,1.20357,1.20296,1.20323,107800000.0
2008-12-10 16:33:00,1.20342,1.204,1.2034,1.20342,139600000.0
2008-12-10 16:34:00,1.20352,1.20362,1.2032,1.20343,119800000.0
2008-12-10 16:35:00,1.20357,1.20414,1.20349,1.20414,62400000.0
2008-12-10 16:36:00,1.20436,1.20436,1.20386,1.20386,97200000.0
2008-12-10 16:37:00,1.20362,1.20409,1.20358,1.20384,100400000.0
2008-12-10 16:38:00,1.20352,1.20445,1.20352,1.20445,125800000.0
2008-12-10 16:39:00,1.20421,1.20421,1.20327,1.20327,81400000.0
2008-12-10 16:40:00,1.20346,1.20346,1.20303,1.20303,28400000.0
2008-12-10 16:41:00,1.20341,1.20393,1.20341,1.20393,55000000.0
2008-12-10 16:42:00,1.20425,1.2045,1.2041,1.20446,55800000.0
2008-12-10 16:43:00,1.20435,1.20435,1.20336,1.20336,13200000.0
2008-12-10 16:44:00,1.20304,1.20333,1.20285,1.20288,17600000.0
2008-12-10 16:45:00,1.20258,1.20309,1.20258,1.20301,14600000.0
2008-12-10 16:46:00,1.20368,1.20395,1.20341,1.20347,64400000.0
2008-12-10 16:47:00,1.2033,1.20352,1.20297,1.20313,9800000.0
2008-12-10 16:48:00,1.2031,1.20325,1.20291,1.20303,14600000.0
2008-12-10 16:49:00,1.20343,1.20343,1.20302,1.20302,54600000.0
2008-12-10 16:50:00,1.20329,1.20405,1.20329,1.20405,56000000.0
2008-12-10 16:51:00,1.20407,1.20407,1.20311,1.2035,69000000.0
2008-12-10 16:52:00,1.20369,1.2039,1.20347,1.20362,95600000.0
2008-12-10 16:53:00,1.2038,1.20404,1.20358,1.20361,70800000.0
2008-12-10 16:54:00,1.20361,1.20381,1.20323,1.20325,42200000.0
2008-12-10 16:55:00,1.20351,1.20424,1.20351,1.20416,89400000.0
2008-12-10 16:56:00,1.20464,1.2049,1.20441,1.20476,24000000.0
2008-12-10 16:57:00,1.20409,1.20409,1.20373,1.20375,90000000.0
2008-12-10 16:58:00,1.20391,1.20454,1.20391,1.20454,80400000.0
2008-12-10 16:59:00,1.20451,1.20516,1.20451,1.20489,117400000.0
2008-12-10 17:00:00,1.2046,1.20473,1.20387,1.20417,121800000.0
2008-12-10 17:01:00,1.20408,1.20422,1.20408,1.2042,4200000.0
2008-12-10 17:02:00,1.20432,1.20453,1.20391,1.20453,19000000.0
2008-12-10 17:03:00,1.2045,1.2045,1.20388,1.20398,70000000.0
2008-12-10 17:04:00,1.20391,1.20403,1.20338,1.20382,94200000.0
2008-12-10 17:05:00,1.20402,1.20451,1.20371,1.20371,96700000.0
2008-12-10 17:06:00,1.20368,1.20371,1.20316,1.20316,76800000.0
2008-12-10 17:07:00,1.20315,1.20417,1.20312,1.2034,90600000.0
2008-12-10 17:08:00,1.20312,1.20312,1.20232,1.20232,113400000.0
2008-12-10 17:09:00,1.20226,1.2029,1.20207,1.20266,101800000.0
2008-12-10 17:10:00,1.20306,1.20353,1.20306,1.20312,87200000.0
2008-12-10 17:11:00,1.20333,1.2036,1.2031,1.2036,47000000.0
2008-12-10 17:12:00,1.20364,1.20375,1.2033,1.20353,111600000.0
2008-12-10 17:13:00,1.20315,1.20315,1.20255,1.2028,45800000.0
2008-12-10 17:14:00,1.20294,1.20368,1.20289,1.20307,81600000.0
2008-12-10 17:15:00,1.2036,1.20409,1.2036,1.20402,88200000.0
2008-12-10 17:16:00,1.20345,1.20345,1.20246,1.20246,11600000.0
2008-12-10 17:17:00,1.20261,1.20313,1.20241,1.20255,96400000.0
2008-12-10 17:18:00,1.20282,1.20374,1.20282,1.20341,153800000.0
2008-12-10 17:19:00,1.20353,1.20377,1.20305,1.20324,105400000.0
2008-12-10 17:20:00,1.20322,1.20398,1.20299,1.20299,109200000.0
2008-12-10 17:21:00,1.20385,1.20418,1.20382,1.20392,91400000.0
2008-12-10 17:22:00,1.20435,1.20462,1.2039,1.20391,172600000.0
2008-12-10 17:23:00,1.20383,1.20429,1.20363,1.20379,148000000.0
2008-12-10 17:24:00,1.20354,1.20396,1.20347,1.20386,100400000.0
2008-12-10 17:25:00,1.20407,1.20472,1.20378,1.20386,136000000.0
2008-12-10 17:26:00,1.20392,1.20459,1.2036,1.20398,148600000.0
2008-12-10 17:27:00,1.20424,1.20489,1.20422,1.20446,81000000.0
2008-12-10 17:28:00,1.20468,1.20504,1.20448,1.20468,107800000.0
2008-12-10 17:29:00,1.20467,1.20519,1.20452,1.20482,163800000.0
2008-12-10 17:30:00,1.20475,1.20586,1.20475,1.20586,106200000.0
2008-12-10 17:31:00,1.20626,1.20634,1.2057,1.20582,97800000.0
2008-12-10 17:32:00,1.20596,1.20605,1.20566,1.2059,78000000.0
2008-12-10 17:33:00,1.20573,1.20639,1.20572,1.20582,94400000.0
2008-12-10 17:34:00,1.20518,1.20551,1.20482,1.20508,103200000.0
2008-12-10 17:35:00,1.20487,1.20487,1.20407,1.20417,85400000.0
2008-12-10 17:36:00,1.2042,1.20467,1.2042,1.2044,59800000.0
2008-12-10 17:37:00,1.20397,1.20472,1.20397,1.20456,82800000.0
2008-12-10 17:38:00,1.20527,1.20527,1.20474,1.20476,69600000.0
2008-12-10 17:39:00,1.2047,1.20511,1.20457,1.20473,74200000.0
2008-12-10 17:40:00,1.20427,1.2048,1.20386,1.20407,11200000.0
2008-12-10 17:41:00,1.20371,1.2054,1.20371,1.20515,56400000.0
2008-12-10 17:42:00,1.20527,1.20583,1.20527,1.20536,89200000.0
2008-12-10 17:43:00,1.20528,1.20564,1.20524,1.20543,53400000.0
2008-12-10 17:44:00,1.20518,1.20574,1.20518,1.20541,44600000.0
2008-12-10 17:45:00,1.20556,1.20559,1.20525,1.20538,25000000.0
2008-12-10 17:46:00,1.20512,1.20542,1.2043,1.2043,70400000.0
2008-12-10 17:47:00,1.20416,1.20463,1.20404,1.20445,71000000.0
2008-12-10 17:48:00,1.20488,1.20554,1.20488,1.20519,81000000.0
2008-12-10 17:49:00,1.20569,1.20583,1.20553,1.20553,65000000.0
2008-12-10 17:50:00,1.20508,1.20558,1.20499,1.20499,72600000.0
2008-12-10 17:51:00,1.20448,1.20448,1.20357,1.20435,62400000.0
2008-12-10 17:52:00,1.20426,1.20505,1.20426,1.20445,98400000.0
2008-12-10 17:53:00,1.20432,1.20477,1.20387,1.20422,58800000.0
2008-12-10 17:54:00,1.20357,1.20361,1.2031,1.20321,44000000.0
2008-12-10 17:55:00,1.20339,1.20368,1.20302,1.20307,60200000.0
2008-12-10 17:56:00,1.20402,1.20442,1.20341,1.20386,94600000.0
2008-12-10 17:57:00,1.20412,1.20469,1.20376,1.20408,99800000.0
2008-12-10 17:58:00,1.2045,1.2051,1.2045,1.20473,61400000.0
2008-12-10 17:59:00,1.20494,1.20525,1.20477,1.20522,91800000.0
2008-12-10 18:00:00,1.20569,1.20569,1.20455,1.20479,100000000.0
2008-12-10 18:01:00,1.20423,1.20455,1.20423,1.20431,90800000.0
2008-12-10 18:02:00,1.20451,1.20526,1.20451,1.20526,83200000.0
2008-12-10 18:03:00,1.20476,1.20531,1.20463,1.20502,103000000.0
2008-12-10 18:04:00,1.20509,1.20564,1.20498,1.20498,93200000.0
2008-12-10 18:05:00,1.20488,1.20488,1.20381,1.20417,121800000.0
2008-12-10 18:06:00,1.20477,1.20529,1.20471,1.20504,132600000.0
2008-12-10 18:07:00,1.20523,1.20567,1.20516,1.20535,111800000.0
2008-12-10 18:08:00,1.20532,1.20546,1.20462,1.20488,79400000.0
2008-12-10 18:09:00,1.20522,1.20565,1.20514,1.20525,141800000.0
2008-12-10 18:10:00,1.20531,1.20585,1.20482,1.20503,101400000.0
2008-12-10 18:11:00,1.20494,1.20593,1.20494,1.20573,115800000.0
2008-12-10 18:12:00,1.20599,1.20656,1.20575,1.20587,98800000.0
2008-12-10 18:13:00,1.20589,1.20618,1.20551,1.20572,122800000.0
2008-12-10 18:14:00,1.20535,1.20591,1.20535,1.20591,4600000.0
2008-12-10 18:15:00,1.20588,1.20642,1.20578,1.20631,93400000.0
2008-12-10 18:16:00,1.20603,1.20681,1.20603,1.20611,170400000.0
2008-12-10 18:17:00,1.2061,1.20638,1.20576,1.20635,37200000.0
2008-12-10 18:18:00,1.2067,1.20685,1.20635,1.20668,86000000.0
2008-12-10 18:19:00,1.20719,1.20798,1.20719,1.2074,94600000.0
2008-12-10 18:20:00,1.2061,1.20615,1.20549,1.20549,120200000.0
2008-12-10 18:21:00,1.20537,1.20575,1.20491,1.20529,58200000.0
2008-12-10 18:22:00,1.20507,1.20612,1.20497,1.20559,147800000.0
2008-12-10 18:23:00,1.20519,1.20519,1.20409,1.20471,102600000.0
2008-12-10 18:24:00,1.20505,1.2063,1.20491,1.2063,63400000.0
2008-12-10 18:25:00,1.20544,1.20544,1.20455,1.20455,13400000.0
2008-12-10 18:26:00,1.20507,1.20565,1.20495,1.20565,58000000.0
2008-12-10 18:27:00,1.20573,1.20573,1.20486,1.20567,81800000.0
2008-12-10 18:28:00,1.20596,1.20596,1.20477,1.20511,138000000.0
2008-12-10 18:29:00,1.20475,1.20496,1.20434,1.20448,133000000.0
2008-12-10 18:30:00,1.20464,1.20516,1.20448,1.20516,122200000.0
2008-12-10 18:31:00,1.20575,1.20607,1.20544,1.20587,105600000.0
2008-12-10 18:32:00,1.20623,1.20686,1.20615,1.20643,118600000.0
2008-12-10 18:33:00,1.20641,1.20641,1.20578,1.20578,70800000.0
2008-12-10 18:34:00,1.2062,1.2062,1.20517,1.20543,115400000.0
2008-12-10 18:35:00,1.20504,1.20547,1.20485,1.20521,87200000.0
2008-12-10 18:36:00,1.20527,1.20608,1.20493,1.20579,54200000.0
2008-12-10 18:37:00,1.20638,1.20674,1.20638,1.20659,74000000.0
2008-12-10 18:38:00,1.20702,1.20778,1.20702,1.20778,56200000.0
2008-12-10 18:39:00,1.20797,1.20836,1.20794,1.20794,40600000.0
2008-12-10 18:40:00,1.20781,1.20801,1.20773,1.20781,71200000.0
2008-12-10 18:41:00,1.20785,1.20842,1.20785,1.20787,34400000.0
2008-12-10 18:42:00,1.20674,1.20674,1.20579,1.20583,29400000.0
2008-12-10 18:43:00,1.20635,1.20737,1.20635,1.20705,11600000.0
2008-12-10 18:44:00,1.207,1.20716,1.20676,1.20708,35800000.0
2008-12-10 18:45:00,1.20688,1.20704,1.20674,1.20689,60200000.0
2008-12-10 18:46:00,1.20716,1.20776,1.20713,1.20776,53600000.0
2008-12-10 18:47:00,1.20774,1.20774,1.20729,1.20753,110000000.0
2008-12-10 18:48:00,1.20748,1.20764,1.20741,1.20759,19200000.0
2008-12-10 18:49:00,1.20758,1.20758,1.20725,1.20734,43200000.0
2008-12-10 18:50:00,1.2074,1.20781,1.20734,1.20742,62600000.0
2008-12-10 18:51:00,1.20715,1.20738,1.20712,1.20718,82000000.0
2008-12-10 18:52:00,1.20726,1.20741,1.20693,1.20741,67600000.0
2008-12-10 18:53:00,1.20683,1.20693,1.20637,1.20637,68400000.0
2008-12-10 18:54:00,1.20645,1.20656,1.20633,1.20645,52600000.0
2008-12-10 18:55:00,1.2062,1.20652,1.2062,1.20623,49000000.0
2008-12-10 18:56:00,1.20613,1.20637,1.20597,1.20598,78400000.0
2008-12-10 18:57:00,1.2102,1.2102,1.21,1.21,120200000.0
2008-12-10 18:58:00,1.2098,1.21,1.209,1.2095,120200000.0
2008-12-10 18:59:00,1.20628,1.20659,1.20611,1.20659,120200000.0
2008-12-10 19:00:00,1.20681,1.20697,1.20618,1.20619,137400000.0
2008-12-10 19:01:00,1.20616,1.20693,1.20616,1.20635,148400000.0
2008-12-10 19:02:00,1.2064,1.2072,1.2064,1.2072,58800000.0
2008-12-10 19:03:00,1.20699,1.20704,1.20652,1.20652,55200000.0
2008-12-10 19:04:00,1.20656,1.20755,1.20645,1.2068,71200000.0
2008-12-10 19:05:00,1.20694,1.20694,1.20668,1.20668,16000000.0
2008-12-10 19:06:00,1.20722,1.20761,1.20704,1.2073,138400000.0
2008-12-10 19:07:00,1.20739,1.20767,1.20729,1.20742,39800000.0
2008-12-10 19:08:00,1.20767,1.2082,1.20767,1.20817,70000000.0
2008-12-10 19:09:00,1.20815,1.20823,1.20801,1.20809,49800000.0
2008-12-10 19:10:00,1.2082,1.20828,1.20817,1.20817,27800000.0
2008-12-10 19:11:00,1.20852,1.20907,1.20821,1.20847,106400000.0
2008-12-10 19:12:00,1.20818,1.20825,1.20798,1.20821,45800000.0
2008-12-10 19:13:00,1.20815,1.20834,1.20798,1.20813,38200000.0
2008-12-10 19:14:00,1.20783,1.20822,1.20762,1.20813,75000000.0
2008-12-10 19:15:00,1.20818,1.20849,1.20804,1.20849,37000000.0
2008-12-10 19:16:00,1.20879,1.20879,1.2074,1.2074,12200000.0
2008-12-10 19:17:00,1.20772,1.20772,1.20691,1.20759,21200000.0
2008-12-10 19:18:00,1.20775,1.20801,1.20713,1.20733,79000000.0
2008-12-10 19:19:00,1.20751,1.20856,1.20751,1.20856,74800000.0
2008-12-10 19:20:00,1.20864,1.20954,1.20864,1.20954,34600000.0
2008-12-10 19:21:00,1.20897,1.20921,1.20853,1.20861,36200000.0
2008-12-10 19:22:00,1.20894,1.20894,1.20857,1.20857,63800000.0
2008-12-10 19:23:00,1.20825,1.20827,1.20767,1.20767,19000000.0
2008-12-10 19:24:00,1.20752,1.20772,1.20735,1.20744,35000000.0
2008-12-10 19:25:00,1.20771,1.20788,1.2076,1.20781,14800000.0
2008-12-10 19:26:00,1.20781,1.20824,1.20778,1.20807,47200000.0
2008-12-10 19:27:00,1.20809,1.20815,1.20701,1.20701,31200000.0
2008-12-10 19:28:00,1.20651,1.20751,1.20651,1.20751,77400000.0
2008-12-10 19:29:00,1.20739,1.20767,1.20728,1.20751,27600000.0
2008-12-10 19:30:00,1.20721,1.20789,1.2072,1.20789,21200000.0
2008-12-10 19:31:00,1.20749,1.2078,1.20711,1.20721,36600000.0
2008-12-10 19:32:00,1.20791,1.20827,1.20731,1.20817,76800000.0
2008-12-10 19:33:00,1.20796,1.20828,1.2075,1.20777,86800000.0
2008-12-10 19:34:00,1.20829,1.20849,1.20787,1.20787,23800000.0
2008-12-10 19:35:00,1.20767,1.20767,1.20731,1.20731,4200000.0
2008-12-10 19:36:00,1.20694,1.20791,1.20694,1.20766,15800000.0
2008-12-10 19:37:00,1.20722,1.20845,1.20722,1.20838,43400000.0
2008-12-10 19:38:00,1.20877,1.20905,1.20855,1.20855,52000000.0
2008-12-10 19:39:00,1.2083,1.20891,1.20827,1.2087,115800000.0
2008-12-10 19:40:00,1.2088,1.20955,1.20869,1.20939,94000000.0
2008-12-10 19:41:00,1.20951,1.20951,1.20901,1.20943,19200000.0
2008-12-10 19:42:00,1.20951,1.20961,1.20929,1.20929,4200000.0
2008-12-10 19:43:00,1.20907,1.20926,1.20903,1.20926,12000000.0
2008-12-10 19:44:00,1.20901,1.2093,1.20858,1.2087,14800000.0
2008-12-10 19:45:00,1.20891,1.20903,1.20875,1.20903,20400000.0
2008-12-10 19:46:00,1.2093,1.20964,1.20905,1.20918,83800000.0
2008-12-10 19:47:00,1.21,1.2106,1.2094,1.2094,81000000.0
2008-12-10 19:48:00,1.20911,1.20959,1.20906,1.20913,81000000.0
2008-12-10 19:49:00,1.20872,1.2088,1.20858,1.2088,87600000.0
2008-12-10 19:50:00,1.20908,1.20944,1.20908,1.20944,64000000.0
2008-12-10 19:51:00,1.20981,1.2102,1.20977,1.20992,30400000.0
2008-12-10 19:52:00,1.20955,1.21024,1.20955,1.21013,25000000.0
2008-12-10 19:53:00,1.21054,1.21093,1.20975,1.21047,65800000.0
2008-12-10 19:54:00,1.21067,1.21081,1.21067,1.21081,4200000.0
2008-12-10 19:55:00,1.21029,1.21039,1.21,1.2102,17400000.0
2008-12-10 19:56:00,1.2102,1.21025,1.20983,1.21025,40200000.0
2008-12-10 19:57:00,1.21052,1.21074,1.21018,1.21027,19000000.0
2008-12-10 19:58:00,1.20972,1.20976,1.20928,1.20928,15000000.0
2008-12-10 19:59:00,1.20944,1.21009,1.20923,1.20958,80600000.0
2008-12-10 20:00:00,1.20941,1.21023,1.20907,1.2096,166600000.0
2008-12-10 20:01:00,1.20992,1.21025,1.20978,1.21018,11000000.0
2008-12-10 20:02:00,1.21043,1.21058,1.21012,1.21017,11800000.0
2008-12-10 20:03:00,1.21038,1.21059,1.21037,1.21051,14600000.0
2008-12-10 20:04:00,1.21094,1.21116,1.21078,1.21086,89400000.0
2008-12-10 20:05:00,1.21089,1.21134,1.21072,1.21086,72400000.0
2008-12-10 20:06:00,1.21092,1.21106,1.21063,1.21105,60400000.0
2008-12-10 20:07:00,1.21049,1.21107,1.21029,1.21029,68800000.0
2008-12-10 20:08:00,1.2072,1.2085,1.2072,1.2079,91400000.0
2008-12-10 20:09:00,1.21077,1.21077,1.20973,1.21046,91400000.0
2008-12-10 20:10:00,1.21065,1.21065,1.21009,1.21009,66600000.0
2008-12-10 20:11:00,1.21003,1.21104,1.21003,1.21091,69600000.0
2008-12-10 20:12:00,1.21076,1.21126,1.21027,1.21126,19600000.0
2008-12-10 20:13:00,1.21044,1.21099,1.21044,1.21099,34400000.0
2008-12-10 20:14:00,1.21147,1.21165,1.21143,1.21154,44000000.0
2008-12-10 20:15:00,1.21141,1.21235,1.21141,1.21183,106000000.0
2008-12-10 20:16:00,1.21161,1.21193,1.21147,1.21149,45400000.0
2008-12-10 20:17:00,1.21156,1.2117,1.21156,1.21165,13600000.0
2008-12-10 20:18:00,1.21132,1.21182,1.21105,1.2114,13400000.0
2008-12-10 20:19:00,1.21234,1.21234,1.21115,1.21123,13000000.0
2008-12-10 20:20:00,1.2104,1.2104,1.21015,1.21015,10200000.0
2008-12-10 20:21:00,1.21008,1.21068,1.21008,1.21065,51600000.0
2008-12-10 20:22:00,1.21054,1.21054,1.20933,1.20935,27600000.0
2008-12-10 20:23:00,1.20908,1.20908,1.209,1.209,5000000.0
2008-12-10 20:24:00,1.20875,1.20962,1.20837,1.20962,13200000.0
2008-12-10 20:25:00,1.2096,1.2096,1.20866,1.20928,9400000.0
2008-12-10 20:26:00,1.2095,1.20979,1.2095,1.20979,35800000.0
2008-12-10 20:27:00,1.20956,1.21032,1.20945,1.20988,77800000.0
2008-12-10 20:28:00,1.21,1.2101,1.20983,1.20983,31000000.0
2008-12-10 20:29:00,1.20981,1.20981,1.20904,1.20933,26600000.0
2008-12-10 20:30:00,1.2063,1.2067,1.2056,1.2057,15600000.0
2008-12-10 20:31:00,1.21,1.21011,1.20994,1.21002,15600000.0
2008-12-10 20:32:00,1.2057,1.2065,1.2057,1.2065,80000000.0
2008-12-10 20:33:00,1.20973,1.21007,1.20941,1.20953,80000000.0
2008-12-10 20:34:00,1.20935,1.20935,1.20874,1.20916,84000000.0
2008-12-10 20:35:00,1.20931,1.20986,1.20931,1.20966,58400000.0
2008-12-10 20:36:00,1.20954,1.20954,1.20897,1.20897,46600000.0
2008-12-10 20:37:00,1.20832,1.20899,1.20832,1.20859,33800000.0
2008-12-10 20:38:00,1.20838,1.20858,1.20805,1.20814,71800000.0
2008-12-10 20:39:00,1.208,1.20808,1.20778,1.20787,42000000.0
2008-12-10 20:40:00,1.2078,1.20811,1.20768,1.20781,81800000.0
2008-12-10 20:41:00,1.20796,1.20871,1.20787,1.20798,107600000.0
2008-12-10 20:42:00,1.20942,1.20942,1.20801,1.20801,24800000.0
2008-12-10 20:43:00,1.20727,1.20889,1.20727,1.2086,42200000.0
2008-12-10 20:44:00,1.20952,1.20953,1.20846,1.20941,50000000.0
2008-12-10 20:45:00,1.21012,1.21031,1.21005,1.21005,67800000.0
2008-12-10 20:46:00,1.21034,1.21074,1.20987,1.21074,30800000.0
2008-12-10 20:47:00,1.21046,1.21086,1.20998,1.20998,62000000.0
2008-12-10 20:48:00,1.21074,1.21205,1.21074,1.21128,69200000.0
2008-12-10 20:49:00,1.2112,1.21148,1.21042,1.21148,71400000.0
2008-12-10 20:50:00,1.21148,1.21148,1.21072,1.21102,51400000.0
2008-12-10 20:51:00,1.21127,1.21154,1.21113,1.21122,19600000.0
2008-12-10 20:52:00,1.21072,1.21113,1.21014,1.21083,16600000.0
2008-12-10 20:53:00,1.21038,1.2105,1.21,1.2105,39600000.0
2008-12-10 20:54:00,1.21026,1.21072,1.21024,1.21059,8400000.0
2008-12-10 20:55:00,1.21034,1.21078,1.21005,1.2102,53400000.0
2008-12-10 20:56:00,1.20948,1.20971,1.20945,1.20968,25200000.0
2008-12-10 20:57:00,1.21,1.21208,1.21,1.2114,30600000.0
2008-12-10 20:58:00,1.21097,1.21119,1.21009,1.21045,44400000.0
2008-12-10 20:59:00,1.21056,1.21063,1.21002,1.21002,63000000.0
2008-12-10 21:00:00,1.20988,1.21012,1.20967,1.20984,56400000.0
2008-12-10 21:01:00,1.20971,1.20971,1.20875,1.2097,136600000.0
2008-12-10 21:02:00,1.20969,1.20969,1.2086,1.2086,176400000.0
2008-12-10 21:03:00,1.2091,1.2091,1.20858,1.20902,15400000.0
2008-12-10 21:04:00,1.20913,1.20917,1.20857,1.20857,101400000.0
2008-12-10 21:05:00,1.20849,1.2088,1.20849,1.20863,65400000.0
2008-12-10 21:06:00,1.20893,1.20929,1.20893,1.20929,2600000.0
2008-12-10 21:07:00,1.2088,1.2088,1.20768,1.20831,24400000.0
2008-12-10 21:08:00,1.20911,1.20939,1.20911,1.20923,57600000.0
2008-12-10 21:09:00,1.2088,1.20911,1.20849,1.20853,52800000.0
2008-12-10 21:10:00,1.20816,1.20838,1.20758,1.20823,55200000.0
2008-12-10 21:11:00,1.20826,1.20861,1.20826,1.20832,17000000.0
2008-12-10 21:12:00,1.20765,1.20787,1.20733,1.20787,25600000.0
2008-12-10 21:13:00,1.20771,1.20951,1.20771,1.20951,21800000.0
2008-12-10 21:14:00,1.20975,1.21026,1.20966,1.21026,42600000.0
2008-12-10 21:15:00,1.21053,1.21053,1.21002,1.21002,38800000.0
2008-12-10 21:16:00,1.20996,1.21012,1.20952,1.20977,40400000.0
2008-12-10 21:17:00,1.21005,1.21029,1.20986,1.21004,50000000.0
2008-12-10 21:18:00,1.21002,1.21027,1.20952,1.20952,30200000.0
2008-12-10 21:19:00,1.20893,1.20924,1.20758,1.20758,54800000.0
2008-12-10 21:20:00,1.20725,1.20803,1.20725,1.20789,34800000.0
2008-12-10 21:21:00,1.20796,1.20809,1.20752,1.20753,23400000.0
2008-12-10 21:22:00,1.20848,1.20848,1.2076,1.2076,63400000.0
2008-12-10 21:23:00,1.20798,1.20857,1.20798,1.20804,81600000.0
2008-12-10 21:24:00,1.20786,1.20786,1.20689,1.20689,10000000.0
2008-12-10 21:25:00,1.20635,1.2069,1.2063,1.2069,55600000.0
2008-12-10 21:26:00,1.20696,1.20698,1.20654,1.20682,32000000.0
2008-12-10 21:27:00,1.20681,1.20831,1.20681,1.20816,80800000.0
2008-12-10 21:28:00,1.20827,1.20827,1.2074,1.20748,36200000.0
2008-12-10 21:29:00,1.20749,1.20832,1.20749,1.2079,11800000.0
2008-12-10 21:30:00,1.20826,1.20838,1.20722,1.20722,22000000.0
2008-12-10 21:31:00,1.20673,1.20744,1.20673,1.20734,44400000.0
2008-12-10 21:32:00,1.20733,1.20776,1.20733,1.20757,10800000.0
2008-12-10 21:33:00,1.20767,1.20799,1.20754,1.20767,42800000.0
2008-12-10 21:34:00,1.20722,1.20765,1.20709,1.20765,100400000.0
2008-12-10 21:35:00,1.20772,1.20798,1.20728,1.20785,47800000.0
2008-12-10 21:36:00,1.20743,1.20744,1.20592,1.20593,99000000.0
2008-12-10 21:37:00,1.20605,1.20655,1.20605,1.20655,96400000.0
2008-12-10 21:38:00,1.2064,1.20677,1.2064,1.20677,26800000.0
2008-12-10 21:39:00,1.20656,1.20658,1.20633,1.20633,23000000.0
2008-12-10 21:40:00,1.20602,1.20624,1.20583,1.20613,44400000.0
2008-12-10 21:41:00,1.20731,1.20731,1.20666,1.20676,51200000.0
2008-12-10 21:42:00,1.20686,1.20796,1.20686,1.20796,71800000.0
2008-12-10 21:43:00,1.20789,1.20818,1.20789,1.20811,31000000.0
2008-12-10 21:44:00,1.20841,1.20841,1.20723,1.20723,48800000.0
2008-12-10 21:45:00,1.20723,1.20739,1.20709,1.20739,32600000.0
2008-12-10 21:46:00,1.2077,1.2077,1.20658,1.20658,74000000.0
2008-12-10 21:47:00,1.20655,1.207,1.20646,1.20672,36600000.0
2008-12-10 21:48:00,1.2066,1.2068,1.2058,1.20586,57400000.0
2008-12-10 21:49:00,1.20556,1.20598,1.20544,1.20551,36400000.0
2008-12-10 21:50:00,1.20534,1.20627,1.20534,1.20567,132600000.0
2008-12-10 21:51:00,1.20587,1.2064,1.20587,1.20623,95000000.0
2008-12-10 21:52:00,1.20647,1.2067,1.20647,1.2067,35600000.0
2008-12-10 21:53:00,1.20685,1.2073,1.20685,1.20719,9400000.0
2008-12-10 21:54:00,1.20719,1.20764,1.20719,1.20764,5200000.0
2008-12-10 21:55:00,1.20763,1.20789,1.20763,1.20777,21800000.0
2008-12-10 21:56:00,1.20808,1.20856,1.20785,1.20811,125400000.0
2008-12-10 21:57:00,1.20777,1.20788,1.2075,1.2075,38200000.0
2008-12-10 21:58:00,1.2073,1.20755,1.20729,1.20729,32000000.0
2008-12-10 21:59:00,1.208,1.20841,1.20794,1.20841,58000000.0
2008-12-10 22:00:00,1.20822,1.2087,1.20733,1.2087,54400000.0
2008-12-10 22:01:00,1.20839,1.20839,1.2078,1.2078,8800000.0
2008-12-10 22:02:00,1.20821,1.2088,1.20821,1.20857,39400000.0
2008-12-10 22:03:00,1.20866,1.2089,1.2085,1.20852,50000000.0
2008-12-10 22:04:00,1.20864,1.20864,1.20806,1.2081,39600000.0
2008-12-10 22:05:00,1.2082,1.20845,1.20816,1.20819,49200000.0
2008-12-10 22:06:00,1.20846,1.20939,1.20846,1.20939,53800000.0
2008-12-10 22:07:00,1.20954,1.21013,1.20924,1.20945,110200000.0
2008-12-10 22:08:00,1.20942,1.20942,1.20869,1.20898,97400000.0
2008-12-10 22:09:00,1.20904,1.20912,1.20831,1.20831,73600000.0
2008-12-10 22:10:00,1.20811,1.20883,1.20806,1.20883,38200000.0
2008-12-10 22:11:00,1.20878,1.20909,1.20828,1.20909,101400000.0
2008-12-10 22:12:00,1.2089,1.20952,1.20842,1.20842,51000000.0
2008-12-10 22:13:00,1.20899,1.20944,1.20899,1.20944,17800000.0
2008-12-10 22:14:00,1.20903,1.20917,1.20896,1.20907,37600000.0
2008-12-10 22:15:00,1.2094,1.20997,1.20939,1.20982,85400000.0
2008-12-10 22:16:00,1.20925,1.20943,1.20905,1.20943,39200000.0
2008-12-10 22:17:00,1.20962,1.20962,1.20807,1.20807,27400000.0
2008-12-10 22:18:00,1.20834,1.20882,1.20834,1.20874,42400000.0
2008-12-10 22:19:00,1.20834,1.20877,1.20834,1.20872,7200000.0
2008-12-10 22:20:00,1.20856,1.20914,1.20856,1.20897,8400000.0
2008-12-10 22:21:00,1.20896,1.20896,1.20868,1.20868,24200000.0
2008-12-10 22:22:00,1.20886,1.20886,1.20828,1.20868,41800000.0
2008-12-10 22:23:00,1.20859,1.20859,1.20816,1.20816,29000000.0
2008-12-10 22:24:00,1.20848,1.20892,1.20848,1.20883,82200000.0
2008-12-10 22:25:00,1.2051,1.2055,1.2045,1.2055,54400000.0
2008-12-10 22:26:00,1.20912,1.20912,1.20827,1.20827,54400000.0
2008-12-10 22:27:00,1.2083,1.20844,1.20807,1.20839,40800000.0
2008-12-10 22:28:00,1.2051,1.2056,1.2051,1.2053,8200000.0
2008-12-10 22:29:00,1.20873,1.20873,1.20847,1.20847,8200000.0
2008-12-10 22:30:00,1.20852,1.20868,1.20844,1.20863,123000000.0
2008-12-10 22:31:00,1.20901,1.2099,1.20901,1.20954,96800000.0
2008-12-10 22:32:00,1.20949,1.20949,1.20842,1.20842,145000000.0
2008-12-10 22:33:00,1.20825,1.20843,1.20808,1.20822,94000000.0
2008-12-10 22:34:00,1.20817,1.20833,1.20797,1.20797,116600000.0
2008-12-10 22:35:00,1.2081,1.20857,1.20796,1.20822,8800000.0
2008-12-10 22:36:00,1.2051,1.2059,1.2051,1.2058,23000000.0
2008-12-10 22:37:00,1.2084,1.20861,1.2084,1.20861,23000000.0
2008-12-10 22:38:00,1.20838,1.20838,1.20802,1.2083,64200000.0
2008-12-10 22:39:00,1.20799,1.20804,1.20776,1.20776,37200000.0
2008-12-10 22:40:00,1.2077,1.20795,1.20754,1.20755,116400000.0
2008-12-10 22:41:00,1.2046,1.2057,1.2046,1.2054,30600000.0
2008-12-10 22:42:00,1.2056,1.2057,1.2047,1.2049,30600000.0
2008-12-10 22:43:00,1.2047,1.2048,1.2037,1.2045,30600000.0
2008-12-10 22:44:00,1.2044,1.2046,1.2042,1.2043,30600000.0
2008-12-10 22:45:00,1.20748,1.20755,1.20735,1.20755,30600000.0
2008-12-10 22:46:00,1.20775,1.20798,1.20775,1.20798,21400000.0
2008-12-10 22:47:00,1.20835,1.20835,1.20799,1.20799,28000000.0
2008-12-10 22:48:00,1.2038,1.204,1.2035,1.2038,26000000.0
2008-12-10 22:49:00,1.20821,1.20821,1.20772,1.20791,26000000.0
2008-12-10 22:50:00,1.20773,1.20837,1.20773,1.20811,19800000.0
2008-12-10 22:51:00,1.20805,1.20891,1.20805,1.20891,27000000.0
2008-12-10 22:52:00,1.20934,1.20946,1.20871,1.20871,25800000.0
2008-12-10 22:53:00,1.2087,1.209,1.20851,1.20886,39000000.0
2008-12-10 22:54:00,1.20886,1.20886,1.20879,1.20879,19400000.0
2008-12-10 22:55:00,1.2087,1.20893,1.20855,1.20875,60200000.0
2008-12-10 22:56:00,1.20855,1.20862,1.20812,1.20862,50000000.0
2008-12-10 22:57:00,1.20876,1.20896,1.20841,1.20873,66600000.0
2008-12-10 22:58:00,1.20863,1.20872,1.20847,1.20851,36800000.0
2008-12-10 22:59:00,1.20879,1.20914,1.20879,1.20892,91200000.0
2008-12-10 23:00:00,1.20889,1.20897,1.20874,1.20893,76200000.0
2008-12-10 23:01:00,1.20863,1.20864,1.20829,1.20829,53600000.0
2008-12-10 23:02:00,1.20798,1.20896,1.20798,1.20871,17600000.0
2008-12-10 23:03:00,1.20864,1.20864,1.20784,1.20785,25400000.0
2008-12-10 23:04:00,1.20787,1.20844,1.20774,1.20832,11600000.0
2008-12-10 23:05:00,1.20867,1.20868,1.20774,1.20824,21200000.0
2008-12-10 23:06:00,1.20832,1.20881,1.20817,1.20818,18600000.0
2008-12-10 23:07:00,1.20849,1.20849,1.20821,1.20845,4200000.0
2008-12-10 23:08:00,1.20785,1.20785,1.20723,1.20728,22800000.0
2008-12-10 23:09:00,1.2074,1.20755,1.20714,1.20743,42400000.0
2008-12-10 23:10:00,1.20748,1.20807,1.20748,1.20778,12600000.0
2008-12-10 23:11:00,1.20767,1.20808,1.20765,1.20791,18000000.0
2008-12-10 23:12:00,1.20804,1.20836,1.20804,1.20836,21600000.0
2008-12-10 23:13:00,1.20828,1.20828,1.20721,1.20721,7200000.0
2008-12-10 23:14:00,1.20739,1.2074,1.2072,1.2072,32000000.0
2008-12-10 23:15:00,1.20672,1.20672,1.20615,1.20657,20000000.0
2008-12-10 23:16:00,1.2065,1.20673,1.2065,1.20652,7800000.0
2008-12-10 23:17:00,1.20703,1.20714,1.20695,1.20699,38200000.0
2008-12-10 23:18:00,1.20703,1.20721,1.207,1.207,20800000.0
2008-12-10 23:19:00,1.20682,1.20684,1.2067,1.20678,19800000.0
2008-12-10 23:20:00,1.20655,1.2067,1.20643,1.20666,46600000.0
2008-12-10 23:21:00,1.20668,1.20674,1.2066,1.20661,29000000.0
2008-12-10 23:22:00,1.20665,1.20723,1.20665,1.20713,36000000.0
2008-12-10 23:23:00,1.20698,1.20761,1.20621,1.20621,76000000.0
2008-12-10 23:24:00,1.2048,1.205,1.2046,1.2046,57800000.0
2008-12-10 23:25:00,1.20626,1.20628,1.20598,1.20603,57800000.0
2008-12-10 23:26:00,1.20617,1.20665,1.20612,1.2063,50600000.0
2008-12-10 23:27:00,1.20635,1.20635,1.20619,1.2062,49200000.0
2008-12-10 23:28:00,1.20652,1.20693,1.20627,1.20627,17800000.0
2008-12-10 23:29:00,1.20664,1.20693,1.20638,1.20638,20600000.0
2008-12-10 23:30:00,1.20644,1.20658,1.20644,1.20658,28200000.0
2008-12-10 23:31:00,1.20715,1.20731,1.20692,1.20694,4600000.0
2008-12-10 23:32:00,1.20694,1.20697,1.20678,1.20695,21600000.0
2008-12-10 23:33:00,1.20691,1.20717,1.20644,1.20717,22000000.0
2008-12-10 23:34:00,1.20728,1.20737,1.20676,1.20676,11000000.0
2008-12-10 23:35:00,1.20626,1.20628,1.20597,1.20619,16200000.0
2008-12-10 23:36:00,1.20601,1.20624,1.20601,1.20617,10400000.0
2008-12-10 23:37:00,1.204,1.204,1.2038,1.2038,18800000.0
2008-12-10 23:39:00,1.20608,1.20675,1.20608,1.20623,18800000.0
2008-12-10 23:40:00,1.20588,1.20645,1.20557,1.20645,21000000.0
2008-12-10 23:41:00,1.20616,1.20676,1.20607,1.20646,22800000.0
2008-12-10 23:42:00,1.20644,1.20644,1.20594,1.20603,29000000.0
2008-12-10 23:43:00,1.20551,1.2059,1.20513,1.20532,66900000.0
2008-12-10 23:44:00,1.20532,1.20538,1.20498,1.20498,11000000.0
2008-12-10 23:45:00,1.20494,1.20535,1.20494,1.20508,62000000.0
2008-12-10 23:46:00,1.20565,1.20568,1.20533,1.20555,35000000.0
2008-12-10 23:47:00,1.20531,1.20539,1.2049,1.2051,25400000.0
2008-12-10 23:48:00,1.2049,1.20492,1.20432,1.2045,90800000.0
2008-12-10 23:49:00,1.20455,1.20488,1.20455,1.20488,7400000.0
2008-12-10 23:50:00,1.20477,1.20505,1.20457,1.20483,98200000.0
2008-12-10 23:51:00,1.205,1.2051,1.205,1.2051,72000000.0
2008-12-10 23:52:00,1.20462,1.20478,1.20429,1.2045,72000000.0
2008-12-10 23:53:00,1.20438,1.20475,1.20387,1.20387,54400000.0
2008-12-10 23:54:00,1.20412,1.20412,1.20369,1.20383,23400000.0
2008-12-10 23:55:00,1.20371,1.20445,1.20371,1.20445,24200000.0
2008-12-10 23:56:00,1.20456,1.20456,1.20394,1.20398,61000000.0
2008-12-10 23:57:00,1.20369,1.20406,1.20364,1.2037,26400000.0
2008-12-10 23:58:00,1.20365,1.20385,1.20334,1.20385,27200000.0
2008-12-10 23:59:00,1.20343,1.20343,1.20305,1.20319,33400000.0
2008-12-11 00:00:00,1.20324,1.20324,1.20308,1.20308,20800000.0
2008-12-11 00:01:00,1.20314,1.20434,1.20314,1.20413,14900000.0
2008-12-11 00:02:00,1.2031,1.20323,1.20309,1.20323,12200000.0
2008-12-11 00:03:00,1.20328,1.20339,1.2031,1.2031,26000000.0
2008-12-11 00:04:00,1.20309,1.20375,1.20294,1.20343,31400000.0
2008-12-11 00:05:00,1.2046,1.2054,1.20443,1.20509,17400000.0
2008-12-11 00:06:00,1.20498,1.20518,1.20498,1.20509,14200000.0
2008-12-11 00:07:00,1.20406,1.20451,1.20375,1.20375,13400000.0
2008-12-11 00:08:00,1.20425,1.20509,1.20425,1.20489,21600000.0
2008-12-11 00:09:00,1.20556,1.20571,1.20542,1.20542,15600000.0
2008-12-11 00:10:00,1.20589,1.20589,1.20515,1.2055,23000000.0
2008-12-11 00:11:00,1.20527,1.20533,1.20472,1.20472,26000000.0
2008-12-11 00:12:00,1.20542,1.20586,1.20535,1.20555,20000000.0
2008-12-11 00:13:00,1.2052,1.20535,1.20518,1.20526,8200000.0
2008-12-11 00:14:00,1.2036,1.2036,1.2035,1.2035,21000000.0
2008-12-11 00:15:00,1.20527,1.20527,1.20512,1.20512,21000000.0
2008-12-11 00:16:00,1.20503,1.20513,1.20469,1.20501,23200000.0
2008-12-11 00:17:00,1.20481,1.20501,1.20481,1.20489,17600000.0
2008-12-11 00:18:00,1.20515,1.20546,1.20512,1.20523,35400000.0
2008-12-11 00:19:00,1.2026,1.2035,1.2025,1.2035,17400000.0
2008-12-11 00:20:00,1.20559,1.20622,1.20559,1.2061,17400000.0
2008-12-11 00:21:00,1.203,1.2032,1.2021,1.2024,26000000.0
2008-12-11 00:22:00,1.2021,1.2022,1.202,1.202,26000000.0
2008-12-11 00:23:00,1.2018,1.202,1.2008,1.2017,26000000.0
2008-12-11 00:24:00,1.20571,1.20659,1.20543,1.20592,26000000.0
2008-12-11 00:25:00,1.20586,1.206,1.20538,1.20557,28500000.0
2008-12-11 00:26:00,1.20541,1.20545,1.20479,1.20479,32800000.0
2008-12-11 00:27:00,1.20467,1.20548,1.20467,1.20495,20600000.0
2008-12-11 00:28:00,1.20531,1.20531,1.20501,1.20518,15600000.0
2008-12-11 00:29:00,1.2046,1.20468,1.20423,1.20468,17000000.0
2008-12-11 00:30:00,1.20456,1.20488,1.20443,1.20473,24000000.0
2008-12-11 00:31:00,1.20486,1.20524,1.20486,1.20524,15800000.0
2008-12-11 00:32:00,1.20524,1.20524,1.20506,1.20506,28000000.0
2008-12-11 00:33:00,1.2051,1.2058,1.2051,1.20541,16000000.0
2008-12-11 00:34:00,1.20502,1.2053,1.20474,1.20476,7400000.0
2008-12-11 00:35:00,1.20522,1.20553,1.20516,1.20542,16200000.0
2008-12-11 00:36:00,1.20533,1.20548,1.20482,1.20482,24200000.0
2008-12-11 00:37:00,1.20481,1.20486,1.20481,1.20486,2600000.0
2008-12-11 00:38:00,1.2013,1.2018,1.2013,1.2018,10200000.0
2008-12-11 00:39:00,1.2017,1.2017,1.2017,1.2017,10200000.0
2008-12-11 00:40:00,1.2019,1.2021,1.2015,1.2015,10200000.0
2008-12-11 00:41:00,1.20462,1.20474,1.2043,1.2043,10200000.0
2008-12-11 00:42:00,1.20426,1.20426,1.20407,1.20419,26400000.0
2008-12-11 00:43:00,1.20373,1.20457,1.20373,1.20457,30400000.0
2008-12-11 00:44:00,1.20467,1.20467,1.20449,1.20466,12400000.0
2008-12-11 00:45:00,1.20466,1.20527,1.20466,1.20527,17000000.0
2008-12-11 00:46:00,1.20535,1.20593,1.20522,1.20538,24600000.0
2008-12-11 00:47:00,1.2054,1.20556,1.20537,1.20556,20800000.0
2008-12-11 00:48:00,1.2055,1.20555,1.20521,1.20552,16400000.0
2008-12-11 00:50:00,1.20561,1.20573,1.20549,1.20573,11000000.0
2008-12-11 00:51:00,1.2012,1.2012,1.2012,1.2012,38200000.0
2008-12-11 00:52:00,1.20564,1.20604,1.20559,1.20569,38200000.0
2008-12-11 00:53:00,1.2013,1.2013,1.2013,1.2013,15600000.0
2008-12-11 00:54:00,1.20549,1.20585,1.20537,1.20537,15600000.0
2008-12-11 00:55:00,1.20548,1.20599,1.20542,1.2055,36400000.0
2008-12-11 00:56:00,1.20561,1.20618,1.20544,1.20544,45600000.0
2008-12-11 00:57:00,1.20496,1.20544,1.20496,1.20513,81600000.0
2008-12-11 00:58:00,1.20551,1.20594,1.20547,1.20567,48200000.0
2008-12-11 00:59:00,1.20589,1.20625,1.20583,1.20595,78000000.0
2008-12-11 01:00:00,1.20581,1.20581,1.20517,1.20572,19600000.0
2008-12-11 01:01:00,1.20557,1.2057,1.20538,1.20547,28200000.0
2008-12-11 01:02:00,1.20525,1.20538,1.20488,1.20488,55400000.0
2008-12-11 01:03:00,1.20508,1.20541,1.20472,1.20518,25800000.0
2008-12-11 01:04:00,1.20511,1.20511,1.2043,1.20449,11600000.0
2008-12-11 01:05:00,1.20465,1.20465,1.20412,1.20439,59000000.0
2008-12-11 01:06:00,1.20507,1.20507,1.20426,1.20426,15400000.0
2008-12-11 01:07:00,1.20425,1.20437,1.20398,1.20437,32600000.0
2008-12-11 01:08:00,1.20434,1.20435,1.20307,1.20307,67800000.0
2008-12-11 01:09:00,1.20341,1.20382,1.20327,1.20358,30800000.0
2008-12-11 01:10:00,1.20408,1.20449,1.20406,1.20449,10800000.0
2008-12-11 01:11:00,1.20458,1.20458,1.20365,1.2045,71800000.0
2008-12-11 01:12:00,1.2016,1.2016,1.2014,1.2016,84000000.0
2008-12-11 01:13:00,1.20462,1.20482,1.20456,1.20462,84000000.0
2008-12-11 01:14:00,1.20453,1.20453,1.20376,1.20388,92200000.0
2008-12-11 01:15:00,1.2038,1.20453,1.2037,1.2037,29200000.0
2008-12-11 01:16:00,1.20386,1.20387,1.20371,1.20372,19600000.0
2008-12-11 01:17:00,1.20373,1.20423,1.20335,1.20337,135400000.0
2008-12-11 01:18:00,1.20325,1.20388,1.20325,1.20338,14400000.0
2008-12-11 01:19:00,1.20336,1.20474,1.20336,1.20474,19000000.0
2008-12-11 01:20:00,1.20488,1.20488,1.20392,1.20392,51400000.0
2008-12-11 01:21:00,1.20362,1.20362,1.20293,1.20319,14200000.0
2008-12-11 01:22:00,1.20317,1.20317,1.20271,1.20273,24400000.0
2008-12-11 01:23:00,1.20247,1.20247,1.20217,1.20219,17400000.0
2008-12-11 01:24:00,1.20243,1.20269,1.20235,1.20242,18600000.0
2008-12-11 01:25:00,1.20235,1.20235,1.20124,1.20134,47000000.0
2008-12-11 01:26:00,1.20142,1.20198,1.20141,1.20167,45400000.0
2008-12-11 01:27:00,1.20194,1.20237,1.20147,1.20237,62600000.0
2008-12-11 01:28:00,1.20225,1.20231,1.20182,1.20218,46600000.0
2008-12-11 01:29:00,1.20228,1.20252,1.20193,1.20252,15000000.0
2008-12-11 01:30:00,1.20236,1.20267,1.20193,1.20267,20200000.0
2008-12-11 01:31:00,1.20279,1.20288,1.2027,1.20288,14400000.0
2008-12-11 01:32:00,1.20286,1.20353,1.2023,1.20249,63600000.0
2008-12-11 01:33:00,1.20285,1.20304,1.20222,1.20222,30800000.0
2008-12-11 01:34:00,1.20221,1.2023,1.20199,1.20212,46400000.0
2008-12-11 01:35:00,1.2022,1.20232,1.20204,1.20227,63200000.0
2008-12-11 01:36:00,1.20228,1.20264,1.20172,1.20181,68800000.0
2008-12-11 01:37:00,1.20165,1.20245,1.20165,1.20201,69400000.0
2008-12-11 01:38:00,1.20228,1.20251,1.2019,1.2019,63800000.0
2008-12-11 01:39:00,1.2035,1.2041,1.2032,1.2036,122200000.0
2008-12-11 01:40:00,1.20289,1.20289,1.20192,1.20245,122200000.0
2008-12-11 01:41:00,1.20236,1.20276,1.20216,1.20217,51200000.0
2008-12-11 01:42:00,1.20224,1.20259,1.20208,1.20229,85200000.0
2008-12-11 01:43:00,1.20229,1.20269,1.20201,1.20201,54200000.0
2008-12-11 01:44:00,1.20213,1.20242,1.20205,1.20237,26800000.0
2008-12-11 01:45:00,1.20201,1.20265,1.20195,1.20265,51200000.0
2008-12-11 01:46:00,1.2039,1.2044,1.2039,1.2041,30800000.0
2008-12-11 01:47:00,1.2039,1.2045,1.2039,1.2045,30800000.0
2008-12-11 01:48:00,1.20253,1.20283,1.20234,1.20234,30800000.0
2008-12-11 01:49:00,1.20224,1.20224,1.20204,1.20207,12800000.0
2008-12-11 01:50:00,1.20254,1.20254,1.20233,1.20233,10400000.0
2008-12-11 01:51:00,1.2046,1.2046,1.2045,1.2045,17000000.0
2008-12-11 01:52:00,1.2044,1.2045,1.2044,1.2045,17000000.0
2008-12-11 01:53:00,1.2046,1.2053,1.2045,1.205,17000000.0
2008-12-11 01:54:00,1.2053,1.2056,1.2044,1.2044,17000000.0
2008-12-11 01:55:00,1.20211,1.20216,1.20193,1.20204,17000000.0
2008-12-11 01:56:00,1.20228,1.2023,1.2014,1.20163,33400000.0
2008-12-11 01:57:00,1.20109,1.20177,1.20109,1.20177,22400000.0
2008-12-11 01:58:00,1.2018,1.20225,1.20159,1.20159,39400000.0
2008-12-11 01:59:00,1.20178,1.20246,1.20161,1.20246,14800000.0
2008-12-11 02:00:00,1.2044,1.2046,1.2044,1.2044,11600000.0
2008-12-11 02:01:00,1.20252,1.20309,1.20232,1.20282,11600000.0
2008-12-11 02:02:00,1.20222,1.20285,1.20222,1.20285,27000000.0
2008-12-11 02:04:00,1.20328,1.20328,1.20244,1.20275,22200000.0
2008-12-11 02:05:00,1.20285,1.20294,1.20243,1.2029,11000000.0
2008-12-11 02:06:00,1.20275,1.2032,1.20271,1.20271,14800000.0
2008-12-11 02:07:00,1.20316,1.20359,1.20303,1.20313,16000000.0
2008-12-11 02:08:00,1.20325,1.2034,1.20268,1.20268,15200000.0
2008-12-11 02:09:00,1.20298,1.20342,1.20298,1.20304,3000000.0
2008-12-11 02:10:00,1.20311,1.20311,1.20254,1.20294,13600000.0
2008-12-11 02:11:00,1.20242,1.20286,1.20242,1.2027,17600000.0
2008-12-11 02:12:00,1.20248,1.20275,1.20235,1.20275,11800000.0
2008-12-11 02:13:00,1.20237,1.20257,1.20218,1.20231,16000000.0
2008-12-11 02:14:00,1.20233,1.20248,1.20212,1.20221,15800000.0
2008-12-11 02:15:00,1.20227,1.20298,1.20227,1.20298,14200000.0
2008-12-11 02:16:00,1.20218,1.20225,1.2019,1.20195,17400000.0
2008-12-11 02:17:00,1.20149,1.20176,1.20121,1.20161,10600000.0
2008-12-11 02:18:00,1.2036,1.2036,1.2031,1.2034,10000000.0
2008-12-11 02:19:00,1.2018,1.20191,1.2015,1.20191,10000000.0
2008-12-11 02:20:00,1.20165,1.2021,1.2015,1.2015,16200000.0
2008-12-11 02:21:00,1.20152,1.20191,1.20123,1.20131,16000000.0
2008-12-11 02:22:00,1.20143,1.20176,1.20094,1.20176,9400000.0
2008-12-11 02:23:00,1.20047,1.20092,1.20047,1.2008,10000000.0
2008-12-11 02:24:00,1.20121,1.2015,1.20071,1.20108,25000000.0
2008-12-11 02:25:00,1.20146,1.20162,1.20127,1.20148,21000000.0
2008-12-11 02:26:00,1.20149,1.20174,1.20143,1.20159,13600000.0
2008-12-11 02:27:00,1.20127,1.20179,1.20121,1.20168,18400000.0
2008-12-11 02:28:00,1.20162,1.20202,1.20141,1.20151,20200000.0
2008-12-11 02:29:00,1.20078,1.20128,1.2005,1.2005,19200000.0
2008-12-11 02:30:00,1.2009,1.20373,1.2009,1.20373,27600000.0
2008-12-11 02:31:00,1.20469,1.20532,1.20469,1.20503,11600000.0
2008-12-11 02:32:00,1.20519,1.2052,1.20468,1.20483,16800000.0
2008-12-11 02:33:00,1.20507,1.20548,1.20496,1.20548,24200000.0
2008-12-11 02:34:00,1.20517,1.20552,1.20479,1.20547,14200000.0
2008-12-11 02:35:00,1.20585,1.20597,1.20498,1.20594,23000000.0
2008-12-11 02:36:00,1.20514,1.20551,1.20498,1.20539,13800000.0
2008-12-11 02:37:00,1.20641,1.20694,1.20575,1.20575,10800000.0
2008-12-11 02:38:00,1.20564,1.20564,1.20438,1.20438,12200000.0
2008-12-11 02:39:00,1.20415,1.20466,1.20415,1.20466,15400000.0
2008-12-11 02:40:00,1.20436,1.20448,1.20393,1.20406,18400000.0
2008-12-11 02:41:00,1.20401,1.20401,1.20325,1.20335,16800000.0
2008-12-11 02:42:00,1.20351,1.2041,1.20343,1.2039,24400000.0
2008-12-11 02:43:00,1.2037,1.20465,1.2037,1.20465,8800000.0
2008-12-11 02:44:00,1.20484,1.20541,1.20469,1.20541,19000000.0
2008-12-11 02:45:00,1.20505,1.20505,1.20464,1.20479,16600000.0
2008-12-11 02:46:00,1.20452,1.20501,1.20448,1.20494,14600000.0
2008-12-11 02:47:00,1.20469,1.20508,1.20451,1.20476,11400000.0
2008-12-11 02:48:00,1.20566,1.20586,1.2051,1.20526,21200000.0
2008-12-11 02:49:00,1.20497,1.2053,1.20422,1.20422,15400000.0
2008-12-11 02:50:00,1.20418,1.20542,1.20418,1.20542,9400000.0
2008-12-11 02:51:00,1.2013,1.2013,1.201,1.201,13400000.0
2008-12-11 02:52:00,1.2058,1.2058,1.20526,1.20536,13400000.0
2008-12-11 02:53:00,1.20533,1.20626,1.20533,1.20626,12000000.0
2008-12-11 02:54:00,1.20633,1.20669,1.20509,1.20509,10000000.0
2008-12-11 02:55:00,1.20531,1.20606,1.20531,1.20552,19000000.0
2008-12-11 02:56:00,1.20579,1.20655,1.20579,1.20655,12400000.0
2008-12-11 02:57:00,1.20638,1.20686,1.20627,1.20642,11600000.0
2008-12-11 02:58:00,1.20608,1.20608,1.20493,1.20495,35400000.0
2008-12-11 02:59:00,1.20498,1.205,1.20467,1.205,13800000.0
2008-12-11 03:00:00,1.20508,1.20543,1.20493,1.20493,12800000.0
2008-12-11 03:01:00,1.2,1.2,1.2,1.2,10000000.0
2008-12-11 03:02:00,1.2001,1.2002,1.2,1.2001,10000000.0
2008-12-11 03:03:00,1.2003,1.2006,1.2003,1.2006,10000000.0
2008-12-11 03:04:00,1.2052,1.20532,1.20504,1.20515,10000000.0
2008-12-11 03:05:00,1.20585,1.2063,1.2057,1.2059,10800000.0
2008-12-11 03:06:00,1.20652,1.20673,1.20636,1.20642,9600000.0
2008-12-11 03:07:00,1.20659,1.20676,1.20613,1.20676,13800000.0
2008-12-11 03:08:00,1.20647,1.20663,1.20584,1.20584,15000000.0
2008-12-11 03:09:00,1.20534,1.2058,1.20493,1.20523,12000000.0
2008-12-11 03:10:00,1.20614,1.20644,1.20579,1.20611,22200000.0
2008-12-11 03:11:00,1.20539,1.20574,1.20492,1.20492,11600000.0
2008-12-11 03:12:00,1.20479,1.20598,1.20479,1.20575,14200000.0
2008-12-11 03:13:00,1.20498,1.20577,1.20498,1.20561,21400000.0
2008-12-11 03:14:00,1.20466,1.20506,1.20423,1.20423,14600000.0
2008-12-11 03:15:00,1.20449,1.20474,1.20417,1.20417,19200000.0
2008-12-11 03:16:00,1.20433,1.20457,1.20412,1.20451,12600000.0
2008-12-11 03:17:00,1.20472,1.20496,1.20441,1.20458,16000000.0
2008-12-11 03:18:00,1.20471,1.20513,1.2045,1.2049,8400000.0
2008-12-11 03:19:00,1.2001,1.2007,1.1993,1.1994,25400000.0
2008-12-11 03:20:00,1.20419,1.20463,1.20419,1.20463,25400000.0
2008-12-11 03:21:00,1.20516,1.20516,1.20448,1.20449,25000000.0
2008-12-11 03:22:00,1.20437,1.20444,1.20409,1.20429,21000000.0
2008-12-11 03:23:00,1.20409,1.20409,1.2036,1.2036,12600000.0
2008-12-11 03:24:00,1.20404,1.20421,1.20384,1.20401,18000000.0
2008-12-11 03:25:00,1.20386,1.20411,1.20377,1.20392,18000000.0
2008-12-11 03:26:00,1.20392,1.20433,1.20372,1.20383,28800000.0
2008-12-11 03:27:00,1.1999,1.2005,1.1999,1.2005,5800000.0
2008-12-11 03:28:00,1.20387,1.20437,1.20368,1.20384,5800000.0
2008-12-11 03:29:00,1.20334,1.20362,1.20327,1.20343,17800000.0
2008-12-11 03:30:00,1.20338,1.20367,1.20301,1.20324,36800000.0
2008-12-11 03:31:00,1.20319,1.20319,1.20229,1.20229,21200000.0
2008-12-11 03:32:00,1.20303,1.2033,1.2026,1.2033,17400000.0
2008-12-11 03:33:00,1.20307,1.2032,1.20284,1.203,12500000.0
2008-12-11 03:34:00,1.20365,1.2043,1.20348,1.20428,16400000.0
2008-12-11 03:35:00,1.20457,1.20457,1.20379,1.20411,22000000.0
2008-12-11 03:36:00,1.20394,1.20394,1.2032,1.2032,11600000.0
2008-12-11 03:37:00,1.20365,1.20381,1.20356,1.20359,16800000.0
2008-12-11 03:38:00,1.20339,1.20348,1.20287,1.20287,14400000.0
2008-12-11 03:39:00,1.2021,1.20271,1.20204,1.20214,17600000.0
2008-12-11 03:40:00,1.20214,1.20222,1.20152,1.20169,16000000.0
2008-12-11 03:41:00,1.20122,1.20197,1.20122,1.20176,20400000.0
2008-12-11 03:42:00,1.20188,1.20241,1.20188,1.20226,24200000.0
2008-12-11 03:43:00,1.20281,1.20323,1.20265,1.20265,13800000.0
2008-12-11 03:44:00,1.2024,1.2024,1.20182,1.20194,18000000.0
2008-12-11 03:45:00,1.20176,1.20177,1.20127,1.20127,24600000.0
2008-12-11 03:46:00,1.20115,1.20115,1.20109,1.20109,2600000.0
2008-12-11 03:47:00,1.20102,1.20128,1.20076,1.20076,25400000.0
2008-12-11 03:48:00,1.20154,1.20188,1.20139,1.20188,18400000.0
2008-12-11 03:49:00,1.20214,1.20264,1.20204,1.20204,17000000.0
2008-12-11 03:50:00,1.2004,1.201,1.2004,1.2004,16400000.0
2008-12-11 03:51:00,1.20265,1.20265,1.20187,1.20217,16400000.0
2008-12-11 03:52:00,1.20246,1.20246,1.20156,1.20216,18000000.0
2008-12-11 03:53:00,1.2008,1.2012,1.2008,1.2009,18600000.0
2008-12-11 03:54:00,1.20214,1.2027,1.202,1.20237,18600000.0
2008-12-11 03:55:00,1.20273,1.20287,1.20243,1.20258,10200000.0
2008-12-11 03:56:00,1.20191,1.2027,1.20191,1.20244,11800000.0
2008-12-11 03:57:00,1.20194,1.20215,1.20189,1.20189,8200000.0
2008-12-11 03:58:00,1.2015,1.20248,1.2015,1.20247,21000000.0
2008-12-11 03:59:00,1.20259,1.20259,1.20161,1.20182,10200000.0
2008-12-11 04:00:00,1.20145,1.20156,1.20122,1.20128,17800000.0
2008-12-11 04:01:00,1.20114,1.20144,1.20101,1.20144,30600000.0
2008-12-11 04:02:00,1.2011,1.20162,1.20101,1.20109,14800000.0
2008-12-11 04:03:00,1.2003,1.2003,1.2001,1.2001,14000000.0
2008-12-11 04:04:00,1.20107,1.20133,1.20058,1.20058,14000000.0
2008-12-11 04:05:00,1.20053,1.20152,1.20053,1.20075,18400000.0
2008-12-11 04:06:00,1.2009,1.20114,1.2009,1.20111,21600000.0
2008-12-11 04:07:00,1.20152,1.20194,1.20094,1.201,11600000.0
2008-12-11 04:08:00,1.201,1.201,1.20052,1.2008,13800000.0
2008-12-11 04:09:00,1.20129,1.20144,1.20094,1.20124,18000000.0
2008-12-11 04:10:00,1.20086,1.20147,1.20086,1.20112,20800000.0
2008-12-11 04:11:00,1.20152,1.20152,1.20129,1.2013,10400000.0
2008-12-11 04:12:00,1.20121,1.20157,1.20109,1.20109,20600000.0
2008-12-11 04:13:00,1.2014,1.20199,1.20138,1.20159,17400000.0
2008-12-11 04:14:00,1.20173,1.20186,1.20139,1.20139,21600000.0
2008-12-11 04:15:00,1.20118,1.20179,1.20118,1.20146,20200000.0
2008-12-11 04:16:00,1.20115,1.2018,1.20115,1.20175,32600000.0
2008-12-11 04:17:00,1.20162,1.20162,1.20139,1.20145,3600000.0
2008-12-11 04:18:00,1.20134,1.20136,1.20088,1.20096,19000000.0
2008-12-11 04:19:00,1.20152,1.20159,1.20023,1.2007,9400000.0
2008-12-11 04:20:00,1.20032,1.2007,1.20028,1.20047,31000000.0
2008-12-11 04:21:00,1.20083,1.20143,1.20083,1.20098,18200000.0
2008-12-11 04:22:00,1.20145,1.20185,1.20135,1.20172,32200000.0
2008-12-11 04:23:00,1.20152,1.202,1.20087,1.20126,35000000.0
2008-12-11 04:24:00,1.1996,1.1996,1.1993,1.1993,21000000.0
2008-12-11 04:25:00,1.20099,1.20115,1.20082,1.20115,21000000.0
2008-12-11 04:26:00,1.20112,1.2012,1.20065,1.20074,12000000.0
2008-12-11 04:27:00,1.20107,1.20138,1.20096,1.20136,18600000.0
2008-12-11 04:28:00,1.20167,1.20226,1.20157,1.20195,21600000.0
2008-12-11 04:29:00,1.20212,1.20237,1.20177,1.20177,19200000.0
2008-12-11 04:30:00,1.20185,1.20236,1.20163,1.2018,18200000.0
2008-12-11 04:31:00,1.1998,1.2001,1.1996,1.1996,17800000.0
2008-12-11 04:32:00,1.1998,1.1998,1.1998,1.1998,17800000.0
2008-12-11 04:33:00,1.20157,1.20209,1.20132,1.20167,17800000.0
2008-12-11 04:34:00,1.20132,1.20173,1.20129,1.20137,30600000.0
2008-12-11 04:35:00,1.20129,1.20194,1.20129,1.20143,16400000.0
2008-12-11 04:36:00,1.2001,1.2001,1.2001,1.2001,14000000.0
2008-12-11 04:37:00,1.20177,1.2023,1.20171,1.20198,14000000.0
2008-12-11 04:38:00,1.20137,1.2017,1.20118,1.20118,14600000.0
2008-12-11 04:39:00,1.20074,1.20105,1.20049,1.20105,23600000.0
2008-12-11 04:40:00,1.20116,1.20152,1.20116,1.20152,14600000.0
2008-12-11 04:41:00,1.2014,1.20182,1.2014,1.20157,9400000.0
2008-12-11 04:42:00,1.20154,1.20191,1.20144,1.2015,13200000.0
2008-12-11 04:43:00,1.2011,1.20193,1.20101,1.20193,25200000.0
2008-12-11 04:44:00,1.20152,1.2019,1.20133,1.20145,14400000.0
2008-12-11 04:45:00,1.20146,1.20148,1.20122,1.20122,20200000.0
2008-12-11 04:46:00,1.2005,1.2005,1.2004,1.2004,19400000.0
2008-12-11 04:47:00,1.2006,1.2009,1.2006,1.2009,19400000.0
2008-12-11 04:48:00,1.20123,1.20164,1.20122,1.20154,19400000.0
2008-12-11 04:49:00,1.2006,1.2006,1.2005,1.2006,13200000.0
2008-12-11 04:50:00,1.20104,1.20184,1.20104,1.20149,13200000.0
2008-12-11 04:51:00,1.20209,1.20252,1.20147,1.20161,25800000.0
2008-12-11 04:52:00,1.20145,1.20213,1.20116,1.20213,22000000.0
2008-12-11 04:53:00,1.20188,1.20193,1.20188,1.20191,8400000.0
2008-12-11 04:54:00,1.20231,1.20231,1.20156,1.20156,15400000.0
2008-12-11 04:55:00,1.20221,1.20245,1.20174,1.20192,23800000.0
2008-12-11 04:56:00,1.201,1.201,1.2002,1.2006,19400000.0
2008-12-11 04:57:00,1.20186,1.20222,1.20172,1.20222,19400000.0
2008-12-11 04:58:00,1.201,1.2012,1.2007,1.2012,28800000.0
2008-12-11 04:59:00,1.20212,1.20248,1.20211,1.2022,28800000.0
2008-12-11 05:00:00,1.20187,1.20187,1.20152,1.20152,10200000.0
2008-12-11 05:01:00,1.20146,1.20163,1.20109,1.20134,19600000.0
2008-12-11 05:02:00,1.20132,1.20142,1.20103,1.20139,15200000.0
2008-12-11 05:03:00,1.20136,1.20136,1.20088,1.20097,24800000.0
2008-12-11 05:04:00,1.20127,1.2013,1.20105,1.2013,9000000.0
2008-12-11 05:05:00,1.20097,1.20148,1.20085,1.20148,10400000.0
2008-12-11 05:06:00,1.20139,1.20173,1.20121,1.20135,18800000.0
2008-12-11 05:07:00,1.20131,1.2019,1.20121,1.20144,14800000.0
2008-12-11 05:08:00,1.2004,1.2006,1.2003,1.2006,19400000.0
2008-12-11 05:09:00,1.2007,1.2007,1.2005,1.2006,19400000.0
2008-12-11 05:10:00,1.2002,1.2004,1.2002,1.2004,19400000.0
2008-12-11 05:11:00,1.2003,1.2006,1.2003,1.2004,19400000.0
2008-12-11 05:12:00,1.20096,1.20154,1.20096,1.20152,19400000.0
2008-12-11 05:13:00,1.20101,1.20113,1.2006,1.20071,23200000.0
2008-12-11 05:14:00,1.20044,1.20062,1.20013,1.20034,23400000.0
2008-12-11 05:15:00,1.20069,1.20116,1.20053,1.20095,27200000.0
2008-12-11 05:16:00,1.20005,1.20093,1.20005,1.20071,15400000.0
2008-12-11 05:17:00,1.20032,1.20068,1.20023,1.20045,23600000.0
2008-12-11 05:18:00,1.20032,1.20097,1.20032,1.20075,13800000.0
2008-12-11 05:19:00,1.20075,1.20106,1.20046,1.20046,15400000.0
2008-12-11 05:20:00,1.20086,1.20088,1.2002,1.2002,13400000.0
2008-12-11 05:21:00,1.19994,1.20034,1.1999,1.20015,11600000.0
2008-12-11 05:22:00,1.20002,1.2004,1.19997,1.20003,17400000.0
2008-12-11 05:23:00,1.20052,1.20072,1.2003,1.2003,22400000.0
2008-12-11 05:24:00,1.20046,1.20062,1.20021,1.20021,5600000.0
2008-12-11 05:25:00,1.20033,1.20039,1.20005,1.20012,18000000.0
2008-12-11 05:26:00,1.20026,1.20026,1.19981,1.19994,26000000.0
2008-12-11 05:27:00,1.19975,1.20044,1.19975,1.19993,22000000.0
2008-12-11 05:28:00,1.20032,1.20064,1.20008,1.20028,18600000.0
2008-12-11 05:29:00,1.20051,1.2008,1.20029,1.2006,17600000.0
2008-12-11 05:30:00,1.20105,1.20174,1.20105,1.20109,13200000.0
2008-12-11 05:31:00,1.2011,1.20173,1.20103,1.20106,11000000.0
2008-12-11 05:32:00,1.1996,1.1997,1.1993,1.1996,23200000.0
2008-12-11 05:33:00,1.1994,1.1995,1.199,1.1993,23200000.0
2008-12-11 05:34:00,1.20123,1.20123,1.2007,1.20077,23200000.0
2008-12-11 05:35:00,1.20145,1.20145,1.2012,1.2013,13800000.0
2008-12-11 05:36:00,1.1992,1.1993,1.199,1.1991,8600000.0
2008-12-11 05:37:00,1.20133,1.20186,1.20133,1.20186,8600000.0
2008-12-11 05:38:00,1.20158,1.20198,1.20158,1.20174,22000000.0
2008-12-11 05:39:00,1.1996,1.1996,1.1996,1.1996,18200000.0
2008-12-11 05:40:00,1.20171,1.202,1.20171,1.202,18200000.0
2008-12-11 05:41:00,1.20166,1.20166,1.20028,1.20033,18600000.0
2008-12-11 05:42:00,1.20078,1.20164,1.20078,1.20131,27200000.0
2008-12-11 05:43:00,1.20149,1.20162,1.20092,1.20137,11400000.0
2008-12-11 05:44:00,1.20119,1.20166,1.20106,1.20166,8800000.0
2008-12-11 05:45:00,1.20176,1.20176,1.20132,1.20146,22200000.0
2008-12-11 05:46:00,1.20175,1.20175,1.20105,1.20117,20400000.0
2008-12-11 05:47:00,1.20132,1.20202,1.20132,1.20175,23200000.0
2008-12-11 05:48:00,1.20231,1.20236,1.20153,1.20153,16800000.0
2008-12-11 05:49:00,1.1998,1.1998,1.1998,1.1998,12600000.0
2008-12-11 05:50:00,1.20159,1.20187,1.20154,1.20157,12600000.0
2008-12-11 05:51:00,1.20154,1.20154,1.20093,1.20119,29000000.0
2008-12-11 05:52:00,1.20122,1.20129,1.20065,1.20081,19200000.0
2008-12-11 05:53:00,1.20125,1.20144,1.20118,1.20144,11800000.0
2008-12-11 05:54:00,1.20154,1.20199,1.20154,1.20199,23200000.0
2008-12-11 05:55:00,1.20265,1.20265,1.20208,1.20216,15600000.0
2008-12-11 05:56:00,1.2018,1.2018,1.20154,1.20168,18800000.0
2008-12-11 05:57:00,1.20189,1.20237,1.20189,1.20217,8800000.0
2008-12-11 05:58:00,1.202,1.20229,1.20194,1.20196,28600000.0
2008-12-11 05:59:00,1.2025,1.2025,1.2016,1.20198,26000000.0
2008-12-11 06:00:00,1.20145,1.20184,1.20134,1.20153,15800000.0
2008-12-11 06:01:00,1.20121,1.20154,1.20121,1.20144,12800000.0
2008-12-11 06:02:00,1.20187,1.20187,1.20131,1.2015,18200000.0
2008-12-11 06:03:00,1.20139,1.20162,1.20119,1.20156,15600000.0
2008-12-11 06:04:00,1.20132,1.20146,1.20116,1.20119,22800000.0
2008-12-11 06:05:00,1.20132,1.20178,1.20077,1.20175,12400000.0
2008-12-11 06:06:00,1.20208,1.20214,1.20167,1.20167,13800000.0
2008-12-11 06:07:00,1.2013,1.2014,1.2013,1.2013,9400000.0
2008-12-11 06:08:00,1.2012,1.20127,1.20114,1.20121,9400000.0
2008-12-11 06:09:00,1.2011,1.2015,1.2008,1.2014,34400000.0
2008-12-11 06:10:00,1.20138,1.20161,1.20114,1.20116,34400000.0
2008-12-11 06:11:00,1.20134,1.20153,1.20089,1.20153,16400000.0
2008-12-11 06:12:00,1.20159,1.20206,1.20151,1.20206,22000000.0
2008-12-11 06:13:00,1.20185,1.2022,1.20102,1.20138,18400000.0
2008-12-11 06:14:00,1.20113,1.20128,1.20076,1.20126,12000000.0
2008-12-11 06:15:00,1.20148,1.20186,1.20141,1.20156,11000000.0
2008-12-11 06:16:00,1.2018,1.20203,1.20168,1.20168,10200000.0
2008-12-11 06:17:00,1.20184,1.20197,1.20147,1.20197,20000000.0
2008-12-11 06:18:00,1.2009,1.2009,1.2006,1.2007,11200000.0
2008-12-11 06:19:00,1.2008,1.2009,1.2006,1.2007,11200000.0
2008-12-11 06:20:00,1.20147,1.20171,1.20124,1.20152,11200000.0
2008-12-11 06:21:00,1.2013,1.2015,1.2011,1.2014,26200000.0
2008-12-11 06:22:00,1.20124,1.20151,1.20099,1.20124,26200000.0
2008-12-11 06:23:00,1.20129,1.20179,1.20104,1.20125,12800000.0
2008-12-11 06:24:00,1.20107,1.20149,1.20091,1.20149,8200000.0
2008-12-11 06:25:00,1.20156,1.20193,1.20136,1.20151,29800000.0
2008-12-11 06:26:00,1.20184,1.20184,1.20134,1.20174,10000000.0
2008-12-11 06:27:00,1.20145,1.20176,1.20139,1.20148,10400000.0
2008-12-11 06:28:00,1.20158,1.20165,1.20105,1.20107,35600000.0
2008-12-11 06:29:00,1.20085,1.2015,1.20059,1.2015,12000000.0
2008-12-11 06:30:00,1.20124,1.20178,1.20116,1.20124,19600000.0
2008-12-11 06:31:00,1.201,1.20111,1.20036,1.20071,26400000.0
2008-12-11 06:32:00,1.20037,1.20109,1.20003,1.20003,17600000.0
2008-12-11 06:33:00,1.20043,1.2008,1.2002,1.20075,11000000.0
2008-12-11 06:34:00,1.20053,1.20082,1.19993,1.20047,17400000.0
2008-12-11 06:35:00,1.20037,1.20105,1.20037,1.20045,15800000.0
2008-12-11 06:36:00,1.20064,1.20101,1.20021,1.20042,13600000.0
2008-12-11 06:37:00,1.20031,1.20061,1.20007,1.20033,10400000.0
2008-12-11 06:38:00,1.20078,1.20108,1.20064,1.20083,21800000.0
2008-12-11 06:39:00,1.2013,1.2013,1.2011,1.2011,9000000.0
2008-12-11 06:40:00,1.20091,1.201,1.20052,1.20052,9000000.0
2008-12-11 06:41:00,1.20052,1.20055,1.20015,1.20043,12800000.0
2008-12-11 06:42:00,1.20027,1.2006,1.20027,1.20031,28000000.0
2008-12-11 06:43:00,1.20024,1.20046,1.20008,1.20046,27200000.0
2008-12-11 06:44:00,1.20029,1.20074,1.20002,1.20002,22200000.0
2008-12-11 06:45:00,1.20014,1.20021,1.19968,1.19995,18800000.0
2008-12-11 06:46:00,1.19988,1.20084,1.19988,1.20084,14200000.0
2008-12-11 06:47:00,1.20045,1.20072,1.20027,1.20027,10800000.0
2008-12-11 06:48:00,1.20063,1.20095,1.20057,1.20082,16400000.0
2008-12-11 06:49:00,1.2008,1.2012,1.2006,1.2006,19800000.0
2008-12-11 06:50:00,1.2007,1.2009,1.2007,1.2009,19800000.0
2008-12-11 06:51:00,1.20083,1.20093,1.20066,1.20072,19800000.0
2008-12-11 06:52:00,1.201,1.2015,1.2008,1.2008,11000000.0
2008-12-11 06:53:00,1.20068,1.2012,1.20068,1.2012,11000000.0
2008-12-11 06:54:00,1.201,1.2012,1.2005,1.2005,11800000.0
2008-12-11 06:55:00,1.20163,1.20197,1.2016,1.2016,11800000.0
2008-12-11 06:56:00,1.20155,1.20155,1.20103,1.20144,22200000.0
2008-12-11 06:57:00,1.20129,1.20147,1.20089,1.20089,13400000.0
2008-12-11 06:58:00,1.2006,1.2006,1.2002,1.2002,12200000.0
2008-12-11 06:59:00,1.20099,1.20125,1.20098,1.20125,12200000.0
2008-12-11 07:00:00,1.20122,1.20168,1.20076,1.20115,13600000.0
2008-12-11 07:01:00,1.20133,1.20133,1.20091,1.20091,18400000.0
2008-12-11 07:02:00,1.20056,1.20114,1.20056,1.20114,23800000.0
2008-12-11 07:03:00,1.20078,1.20128,1.20078,1.2012,18800000.0
2008-12-11 07:04:00,1.20134,1.20178,1.20134,1.20146,15400000.0
2008-12-11 07:05:00,1.20166,1.20166,1.20073,1.20134,10400000.0
2008-12-11 07:06:00,1.20131,1.20158,1.20126,1.20144,17000000.0
2008-12-11 07:07:00,1.2021,1.2028,1.2014,1.2025,6800000.0
2008-12-11 07:08:00,1.20169,1.20191,1.20159,1.2016,6800000.0
2008-12-11 07:09:00,1.20088,1.20151,1.20088,1.20129,18800000.0
2008-12-11 07:10:00,1.20096,1.20128,1.20069,1.2007,16600000.0
2008-12-11 07:11:00,1.2007,1.20116,1.20063,1.20102,13800000.0
2008-12-11 07:12:00,1.2012,1.2012,1.20046,1.20061,8400000.0
2008-12-11 07:13:00,1.20074,1.20074,1.20061,1.20061,10600000.0
2008-12-11 07:14:00,1.20076,1.20076,1.20034,1.20063,25400000.0
2008-12-11 07:15:00,1.20035,1.20096,1.20005,1.20096,31200000.0
2008-12-11 07:16:00,1.20049,1.20082,1.20045,1.20082,9600000.0
2008-12-11 07:17:00,1.20061,1.20084,1.20015,1.20026,21200000.0
2008-12-11 07:18:00,1.20049,1.20096,1.20028,1.20057,24000000.0
2008-12-11 07:19:00,1.20035,1.20078,1.20034,1.20034,13400000.0
2008-12-11 07:20:00,1.20097,1.20136,1.20075,1.20136,11400000.0
2008-12-11 07:21:00,1.20137,1.2014,1.20113,1.20113,11400000.0
2008-12-11 07:22:00,1.20156,1.20238,1.20156,1.20219,17000000.0
2008-12-11 07:23:00,1.20196,1.20224,1.20169,1.20207,24200000.0
2008-12-11 07:24:00,1.20223,1.20264,1.2018,1.20219,23600000.0
2008-12-11 07:25:00,1.20261,1.20261,1.20172,1.20172,13600000.0
2008-12-11 07:26:00,1.20142,1.20221,1.20124,1.20221,11600000.0
2008-12-11 07:27:00,1.20258,1.20285,1.20122,1.20122,21000000.0
2008-12-11 07:28:00,1.2001,1.20087,1.2001,1.20087,11400000.0
2008-12-11 07:29:00,1.20144,1.20171,1.20125,1.20171,13400000.0
2008-12-11 07:30:00,1.20194,1.20194,1.20037,1.20134,30600000.0
2008-12-11 07:31:00,1.20109,1.20152,1.20085,1.20085,30000000.0
2008-12-11 07:32:00,1.20053,1.20097,1.20024,1.20061,27800000.0
2008-12-11 07:33:00,1.20139,1.20185,1.20128,1.20157,22600000.0
2008-12-11 07:34:00,1.2006,1.20096,1.20015,1.20096,25000000.0
2008-12-11 07:35:00,1.2015,1.2015,1.20045,1.20054,13200000.0
2008-12-11 07:36:00,1.20071,1.20139,1.20069,1.20069,22200000.0
2008-12-11 07:37:00,1.20126,1.20154,1.20123,1.20123,10600000.0
2008-12-11 07:38:00,1.20126,1.20129,1.20082,1.20106,10200000.0
2008-12-11 07:39:00,1.20057,1.20125,1.20057,1.20079,15800000.0
2008-12-11 07:40:00,1.20101,1.20121,1.20079,1.20103,19400000.0
2008-12-11 07:41:00,1.20097,1.20123,1.2,1.2,18400000.0
2008-12-11 07:42:00,1.20012,1.20058,1.19963,1.19963,12800000.0
2008-12-11 07:43:00,1.19958,1.20013,1.19958,1.20006,10200000.0
2008-12-11 07:44:00,1.19994,1.20029,1.19966,1.19971,21000000.0
2008-12-11 07:45:00,1.19986,1.2003,1.19939,1.20021,21200000.0
2008-12-11 07:46:00,1.19998,1.20053,1.19998,1.2004,14000000.0
2008-12-11 07:47:00,1.20133,1.20133,1.20117,1.2012,8000000.0
2008-12-11 07:48:00,1.20102,1.20105,1.20083,1.20103,20800000.0
2008-12-11 07:49:00,1.2012,1.20136,1.20117,1.20134,14000000.0
2008-12-11 07:50:00,1.2031,1.2038,1.2026,1.2026,11600000.0
2008-12-11 07:51:00,1.20136,1.20172,1.20136,1.20153,11600000.0
2008-12-11 07:52:00,1.20127,1.20157,1.20085,1.20085,17400000.0
2008-12-11 07:53:00,1.20142,1.20165,1.20104,1.20116,13600000.0
2008-12-11 07:54:00,1.20126,1.20135,1.20086,1.20102,31400000.0
2008-12-11 07:55:00,1.20083,1.20145,1.20072,1.20072,13400000.0
2008-12-11 07:56:00,1.20057,1.20059,1.20018,1.20059,15400000.0
2008-12-11 07:57:00,1.20084,1.20109,1.20046,1.2007,11800000.0
2008-12-11 07:58:00,1.20038,1.20061,1.20004,1.20035,18800000.0
2008-12-11 07:59:00,1.20012,1.20083,1.19993,1.20059,16600000.0
2008-12-11 08:00:00,1.20035,1.20129,1.20035,1.20127,12200000.0
2008-12-11 08:01:00,1.20124,1.20126,1.20044,1.20057,13400000.0
2008-12-11 08:02:00,1.20037,1.20121,1.20037,1.20044,17400000.0
2008-12-11 08:03:00,1.20066,1.20182,1.20066,1.20153,14800000.0
2008-12-11 08:04:00,1.20202,1.20242,1.20195,1.20236,20800000.0
2008-12-11 08:05:00,1.20152,1.202,1.20136,1.202,21800000.0
2008-12-11 08:06:00,1.20224,1.20238,1.20184,1.20184,12800000.0
2008-12-11 08:07:00,1.20161,1.203,1.20161,1.203,18000000.0
2008-12-11 08:08:00,1.20266,1.20277,1.20209,1.20261,21000000.0
2008-12-11 08:09:00,1.20231,1.20231,1.20151,1.20151,11400000.0
2008-12-11 08:10:00,1.20108,1.20145,1.20092,1.20117,27400000.0
2008-12-11 08:11:00,1.20187,1.20187,1.20113,1.20113,13000000.0
2008-12-11 08:12:00,1.20135,1.20192,1.20135,1.20149,18000000.0
2008-12-11 08:13:00,1.20118,1.20146,1.20106,1.20143,17400000.0
2008-12-11 08:14:00,1.20143,1.20209,1.20101,1.20209,10600000.0
2008-12-11 08:15:00,1.20226,1.20226,1.20129,1.20147,24200000.0
2008-12-11 08:16:00,1.2015,1.20204,1.2015,1.20185,15000000.0
2008-12-11 08:17:00,1.20162,1.20195,1.20144,1.20167,32200000.0
2008-12-11 08:18:00,1.20223,1.20274,1.20218,1.20218,15800000.0
2008-12-11 08:19:00,1.20208,1.20222,1.20175,1.20212,15200000.0
2008-12-11 08:20:00,1.202,1.20251,1.202,1.20211,14000000.0
2008-12-11 08:21:00,1.20202,1.20249,1.20175,1.20249,16600000.0
2008-12-11 08:22:00,1.20193,1.2025,1.20168,1.20185,13800000.0
2008-12-11 08:23:00,1.20167,1.20185,1.2015,1.2016,9800000.0
2008-12-11 08:24:00,1.20102,1.20145,1.20102,1.20107,21800000.0
2008-12-11 08:25:00,1.20146,1.20217,1.20099,1.20217,14000000.0
2008-12-11 08:26:00,1.20283,1.20307,1.20255,1.20263,21200000.0
2008-12-11 08:27:00,1.20223,1.20262,1.20194,1.20239,31000000.0
2008-12-11 08:28:00,1.20193,1.20346,1.20193,1.20305,13800000.0
2008-12-11 08:29:00,1.20303,1.20303,1.20181,1.20187,17000000.0
2008-12-11 08:30:00,1.20161,1.20176,1.20141,1.20163,20200000.0
2008-12-11 08:31:00,1.20121,1.20144,1.20089,1.20089,27000000.0
2008-12-11 08:32:00,1.20082,1.20122,1.20073,1.20122,20600000.0
2008-12-11 08:33:00,1.20128,1.20166,1.20128,1.20157,16000000.0
2008-12-11 08:34:00,1.20187,1.20192,1.20162,1.20192,20800000.0
2008-12-11 08:35:00,1.20211,1.20233,1.20145,1.2021,16200000.0
2008-12-11 08:36:00,1.20218,1.20262,1.20218,1.2024,9200000.0
2008-12-11 08:37:00,1.20238,1.20276,1.20205,1.20276,6200000.0
2008-12-11 08:38:00,1.20237,1.20261,1.20203,1.20258,23600000.0
2008-12-11 08:39:00,1.20231,1.20377,1.20231,1.20363,14400000.0
2008-12-11 08:40:00,1.20432,1.20432,1.20383,1.20397,9200000.0
2008-12-11 08:41:00,1.20385,1.204,1.20368,1.2038,14600000.0
2008-12-11 08:42:00,1.204,1.20419,1.20361,1.20361,22200000.0
2008-12-11 08:43:00,1.2074,1.2074,1.2065,1.2066,25600000.0
2008-12-11 08:44:00,1.2035,1.20499,1.2035,1.20499,25600000.0
2008-12-11 08:45:00,1.2047,1.20504,1.20448,1.20448,28000000.0
2008-12-11 08:46:00,1.20389,1.20389,1.20331,1.20331,7000000.0
2008-12-11 08:47:00,1.20357,1.20496,1.20357,1.20496,28400000.0
2008-12-11 08:48:00,1.20441,1.20441,1.20376,1.20376,7000000.0
2008-12-11 08:49:00,1.20383,1.20383,1.20348,1.20366,25800000.0
2008-12-11 08:50:00,1.20392,1.20392,1.20308,1.20355,13000000.0
2008-12-11 08:51:00,1.20347,1.20347,1.20276,1.20344,18400000.0
2008-12-11 08:52:00,1.20365,1.20476,1.20357,1.20476,11400000.0
2008-12-11 08:53:00,1.20536,1.20538,1.20497,1.2051,8800000.0
2008-12-11 08:54:00,1.20522,1.20532,1.20452,1.20455,32400000.0
2008-12-11 08:55:00,1.20454,1.20509,1.20451,1.20462,17200000.0
2008-12-11 08:56:00,1.20481,1.20512,1.20452,1.20469,26400000.0
2008-12-11 08:57:00,1.20505,1.20505,1.20398,1.20398,13600000.0
2008-12-11 08:58:00,1.2043,1.2046,1.20414,1.20436,17200000.0
2008-12-11 08:59:00,1.20467,1.20487,1.20441,1.20473,23200000.0
2008-12-11 09:00:00,1.20421,1.20615,1.20421,1.20615,15600000.0
2008-12-11 09:01:00,1.20685,1.20698,1.20618,1.2063,13400000.0
2008-12-11 09:02:00,1.20621,1.2063,1.20537,1.20537,14600000.0
2008-12-11 09:03:00,1.20463,1.20716,1.20463,1.20716,23200000.0
2008-12-11 09:04:00,1.20647,1.20704,1.20647,1.20656,18000000.0
2008-12-11 09:05:00,1.20636,1.2064,1.20537,1.2058,16600000.0
2008-12-11 09:06:00,1.20624,1.20697,1.20623,1.20664,14200000.0
2008-12-11 09:07:00,1.20628,1.20674,1.20628,1.20646,10000000.0
2008-12-11 09:08:00,1.20617,1.20679,1.20564,1.20679,20600000.0
2008-12-11 09:09:00,1.20707,1.20707,1.20681,1.20698,11600000.0
2008-12-11 09:10:00,1.20643,1.20663,1.20643,1.20663,2000000.0
2008-12-11 09:11:00,1.20684,1.20719,1.20679,1.20719,9400000.0
2008-12-11 09:12:00,1.20709,1.20709,1.20665,1.20665,4200000.0
2008-12-11 09:13:00,1.2069,1.20713,1.20646,1.20656,15000000.0
2008-12-11 09:14:00,1.20648,1.20706,1.20648,1.20706,12400000.0
2008-12-11 09:15:00,1.20747,1.20747,1.20728,1.2074,26400000.0
2008-12-11 09:16:00,1.2078,1.208,1.20775,1.20777,7800000.0
2008-12-11 09:17:00,1.208,1.20815,1.20692,1.20692,23400000.0
2008-12-11 09:18:00,1.20661,1.20748,1.20661,1.20731,21000000.0
2008-12-11 09:19:00,1.20712,1.20723,1.20684,1.2071,9400000.0
2008-12-11 09:20:00,1.20684,1.20684,1.20638,1.20655,8800000.0
2008-12-11 09:21:00,1.2064,1.20652,1.20597,1.20652,27000000.0
2008-12-11 09:22:00,1.20664,1.20708,1.20625,1.20626,18600000.0
2008-12-11 09:23:00,1.20623,1.20733,1.20623,1.20733,14000000.0
2008-12-11 09:24:00,1.20714,1.20751,1.20679,1.20695,20000000.0
2008-12-11 09:25:00,1.20681,1.20748,1.20679,1.20748,28600000.0
2008-12-11 09:26:00,1.20747,1.20772,1.20717,1.20717,10400000.0
2008-12-11 09:27:00,1.2073,1.20754,1.2073,1.20743,19800000.0
2008-12-11 09:28:00,1.20702,1.20755,1.20702,1.20717,19000000.0
2008-12-11 09:29:00,1.207,1.20722,1.2067,1.2067,15400000.0
2008-12-11 09:30:00,1.20678,1.20716,1.20653,1.20682,23200000.0
2008-12-11 09:31:00,1.20659,1.20729,1.20648,1.20729,19600000.0
2008-12-11 09:32:00,1.20752,1.20752,1.20684,1.20692,32200000.0
2008-12-11 09:33:00,1.20662,1.2068,1.2062,1.2062,22800000.0
2008-12-11 09:34:00,1.2062,1.20662,1.20584,1.20633,12200000.0
2008-12-11 09:35:00,1.20668,1.20668,1.20609,1.2064,20600000.0
2008-12-11 09:36:00,1.2069,1.20726,1.2066,1.20668,12200000.0
2008-12-11 09:37:00,1.20669,1.20695,1.20669,1.20674,18800000.0
2008-12-11 09:38:00,1.20682,1.20682,1.20578,1.20592,19400000.0
2008-12-11 09:39:00,1.20615,1.20709,1.20598,1.20709,16600000.0
2008-12-11 09:40:00,1.20692,1.20714,1.20657,1.2066,12200000.0
2008-12-11 09:41:00,1.20662,1.20662,1.20601,1.2065,14000000.0
2008-12-11 09:42:00,1.20697,1.20774,1.20697,1.20774,13400000.0
2008-12-11 09:43:00,1.20718,1.20748,1.2063,1.2063,16800000.0
2008-12-11 09:44:00,1.20629,1.20716,1.20629,1.20716,11600000.0
2008-12-11 09:45:00,1.20702,1.20741,1.20702,1.20741,16600000.0
2008-12-11 09:46:00,1.20693,1.2074,1.20661,1.20688,18000000.0
2008-12-11 09:47:00,1.20726,1.20763,1.20678,1.20678,11200000.0
2008-12-11 09:48:00,1.20684,1.20684,1.20604,1.20618,16800000.0
2008-12-11 09:49:00,1.20576,1.20623,1.20576,1.206,23400000.0
2008-12-11 09:50:00,1.20565,1.20623,1.20565,1.20589,16200000.0
2008-12-11 09:51:00,1.20537,1.20596,1.20537,1.20596,17400000.0
2008-12-11 09:52:00,1.20588,1.20629,1.20568,1.20595,26000000.0
2008-12-11 09:53:00,1.2061,1.20619,1.20584,1.20619,18400000.0
2008-12-11 09:54:00,1.20578,1.20615,1.20541,1.20569,19600000.0
2008-12-11 09:55:00,1.20568,1.20632,1.2054,1.20559,18800000.0
2008-12-11 09:56:00,1.20559,1.20589,1.20526,1.20528,24200000.0
2008-12-11 09:57:00,1.20483,1.20533,1.20483,1.20499,17800000.0
2008-12-11 09:58:00,1.20533,1.20566,1.20508,1.20544,24400000.0
2008-12-11 09:59:00,1.20553,1.20553,1.20492,1.20517,20800000.0
2008-12-11 10:00:00,1.20494,1.20589,1.20494,1.20552,18000000.0
2008-12-11 10:01:00,1.20537,1.20585,1.20528,1.20528,19000000.0
2008-12-11 10:02:00,1.20622,1.20682,1.2059,1.2066,16600000.0
2008-12-11 10:03:00,1.20616,1.20671,1.20594,1.2062,26400000.0
2008-12-11 10:04:00,1.20589,1.20644,1.20562,1.20644,21600000.0
2008-12-11 10:05:00,1.20605,1.20606,1.20536,1.20536,16200000.0
2008-12-11 10:06:00,1.20499,1.20567,1.20499,1.20527,11600000.0
2008-12-11 10:07:00,1.20492,1.20563,1.20492,1.20556,15400000.0
2008-12-11 10:08:00,1.20534,1.20581,1.20521,1.20521,17600000.0
2008-12-11 10:09:00,1.20514,1.20528,1.20478,1.20511,14400000.0
2008-12-11 10:10:00,1.20553,1.20553,1.20484,1.20508,20600000.0
2008-12-11 10:11:00,1.205,1.20549,1.20499,1.20508,17600000.0
2008-12-11 10:12:00,1.20505,1.20512,1.20477,1.20491,37000000.0
2008-12-11 10:13:00,1.2018,1.2018,1.2011,1.2011,27800000.0
2008-12-11 10:14:00,1.20482,1.20517,1.20459,1.20459,27800000.0
2008-12-11 10:15:00,1.20479,1.20505,1.20434,1.20505,27600000.0
2008-12-11 10:16:00,1.20496,1.20496,1.20447,1.20447,19200000.0
2008-12-11 10:17:00,1.20455,1.20488,1.20455,1.20468,14400000.0
2008-12-11 10:18:00,1.20432,1.2053,1.20432,1.20508,16800000.0
2008-12-11 10:19:00,1.20535,1.20586,1.20525,1.20539,15600000.0
2008-12-11 10:20:00,1.20558,1.20558,1.20502,1.20502,21800000.0
2008-12-11 10:21:00,1.205,1.2053,1.20472,1.20472,16600000.0
2008-12-11 10:22:00,1.2045,1.20484,1.20423,1.20423,25000000.0
2008-12-11 10:23:00,1.20417,1.2043,1.2035,1.20356,21200000.0
2008-12-11 10:24:00,1.20393,1.20467,1.20374,1.20374,9400000.0
2008-12-11 10:25:00,1.20347,1.20375,1.20303,1.20304,16800000.0
2008-12-11 10:26:00,1.20282,1.20318,1.20238,1.20249,19600000.0
2008-12-11 10:27:00,1.20317,1.20397,1.20317,1.20397,19400000.0
2008-12-11 10:28:00,1.20402,1.20417,1.20361,1.20381,18000000.0
2008-12-11 10:29:00,1.20328,1.20397,1.20298,1.20298,17800000.0
2008-12-11 10:30:00,1.20358,1.20383,1.20336,1.20358,15400000.0
2008-12-11 10:31:00,1.20298,1.20347,1.20298,1.2031,11400000.0
2008-12-11 10:32:00,1.20311,1.20347,1.20278,1.20278,24800000.0
2008-12-11 10:33:00,1.20342,1.20359,1.20242,1.20242,17000000.0
2008-12-11 10:34:00,1.20245,1.20281,1.20228,1.20228,17800000.0
2008-12-11 10:35:00,1.20235,1.20337,1.20225,1.20337,19200000.0
2008-12-11 10:36:00,1.20309,1.2034,1.20289,1.20311,31600000.0
2008-12-11 10:37:00,1.20339,1.20381,1.20332,1.20349,13800000.0
2008-12-11 10:38:00,1.20333,1.20368,1.20282,1.20331,15200000.0
2008-12-11 10:39:00,1.20343,1.20396,1.20337,1.20389,19200000.0
2008-12-11 10:40:00,1.20404,1.20442,1.20385,1.20425,27000000.0
2008-12-11 10:41:00,1.20363,1.20399,1.20323,1.20323,13000000.0
2008-12-11 10:42:00,1.20326,1.20401,1.203,1.20359,14000000.0
2008-12-11 10:43:00,1.20396,1.20428,1.20359,1.20376,18200000.0
2008-12-11 10:44:00,1.20404,1.2044,1.20376,1.20376,15800000.0
2008-12-11 10:45:00,1.20396,1.20424,1.20383,1.20424,11000000.0
2008-12-11 10:46:00,1.20433,1.20471,1.20426,1.20446,9200000.0
2008-12-11 10:47:00,1.2047,1.20473,1.20406,1.20406,29200000.0
2008-12-11 10:48:00,1.20367,1.20424,1.20367,1.20371,17600000.0
2008-12-11 10:49:00,1.20386,1.20461,1.20386,1.20402,17000000.0
2008-12-11 10:50:00,1.20396,1.20451,1.2031,1.2031,19800000.0
2008-12-11 10:51:00,1.20303,1.2031,1.2022,1.2022,26200000.0
2008-12-11 10:52:00,1.20302,1.20342,1.20276,1.2032,13800000.0
2008-12-11 10:53:00,1.20245,1.20265,1.20187,1.20251,9000000.0
2008-12-11 10:54:00,1.20268,1.20283,1.20201,1.20201,13200000.0
2008-12-11 10:55:00,1.20284,1.20313,1.20252,1.20307,27800000.0
2008-12-11 10:56:00,1.2024,1.20389,1.2024,1.20364,11600000.0
2008-12-11 10:57:00,1.20385,1.20396,1.20316,1.20329,16800000.0
2008-12-11 10:58:00,1.20359,1.20364,1.20291,1.20321,14400000.0
2008-12-11 10:59:00,1.2036,1.2036,1.20313,1.20313,10400000.0
2008-12-11 11:00:00,1.20325,1.20381,1.20322,1.20381,17000000.0
2008-12-11 11:01:00,1.20346,1.20441,1.20346,1.20441,13200000.0
2008-12-11 11:02:00,1.2047,1.20515,1.2045,1.20468,20800000.0
2008-12-11 11:03:00,1.20428,1.20545,1.20427,1.20541,39400000.0
2008-12-11 11:04:00,1.20545,1.20562,1.20511,1.20533,23400000.0
2008-12-11 11:05:00,1.20566,1.20566,1.20461,1.20461,11000000.0
2008-12-11 11:06:00,1.20503,1.20536,1.20447,1.20536,19400000.0
2008-12-11 11:07:00,1.20492,1.20554,1.20485,1.2053,23200000.0
2008-12-11 11:08:00,1.2039,1.20446,1.20384,1.20409,23800000.0
2008-12-11 11:09:00,1.20407,1.20407,1.2031,1.20317,14800000.0
2008-12-11 11:10:00,1.20237,1.20278,1.20222,1.20272,20600000.0
2008-12-11 11:11:00,1.2029,1.20306,1.20228,1.20274,18400000.0
2008-12-11 11:12:00,1.20306,1.20307,1.20246,1.20246,21000000.0
2008-12-11 11:13:00,1.20213,1.20232,1.20152,1.2022,15000000.0
2008-12-11 11:14:00,1.20165,1.20167,1.20119,1.20128,11200000.0
2008-12-11 11:15:00,1.20177,1.2027,1.20172,1.2027,17600000.0
2008-12-11 11:16:00,1.20254,1.20254,1.20179,1.202,10000000.0
2008-12-11 11:17:00,1.20258,1.20321,1.20258,1.20294,16800000.0
2008-12-11 11:18:00,1.20284,1.20292,1.20257,1.20257,6800000.0
2008-12-11 11:19:00,1.2029,1.20321,1.20254,1.20275,13400000.0
2008-12-11 11:20:00,1.20254,1.20314,1.20254,1.20309,18000000.0
2008-12-11 11:21:00,1.20322,1.20373,1.20322,1.20325,22200000.0
2008-12-11 11:22:00,1.20324,1.20344,1.2029,1.20329,22200000.0
2008-12-11 11:23:00,1.20343,1.20355,1.20315,1.20349,27400000.0
2008-12-11 11:24:00,1.20326,1.20403,1.20326,1.2037,14400000.0
2008-12-11 11:25:00,1.20376,1.20409,1.2036,1.20402,16400000.0
2008-12-11 11:26:00,1.204,1.20425,1.20347,1.20425,16200000.0
2008-12-11 11:27:00,1.20315,1.20355,1.20285,1.20355,25600000.0
2008-12-11 11:28:00,1.20336,1.20336,1.20254,1.20296,17200000.0
2008-12-11 11:29:00,1.20297,1.20298,1.20295,1.20298,13000000.0
2008-12-11 11:30:00,1.20275,1.20333,1.20275,1.20275,13000000.0
2008-12-11 11:31:00,1.20299,1.20364,1.20299,1.20308,18800000.0
2008-12-11 11:32:00,1.20383,1.20423,1.20373,1.20383,37800000.0
2008-12-11 11:33:00,1.20385,1.20434,1.20379,1.20434,19600000.0
2008-12-11 11:34:00,1.20421,1.2043,1.2033,1.2033,14000000.0
2008-12-11 11:35:00,1.20368,1.20447,1.20366,1.20366,34200000.0
2008-12-11 11:36:00,1.20358,1.20358,1.20317,1.20338,13000000.0
2008-12-11 11:37:00,1.20339,1.20369,1.20282,1.20282,8200000.0
2008-12-11 11:38:00,1.20258,1.20312,1.20243,1.20312,27000000.0
2008-12-11 11:39:00,1.2031,1.20392,1.20302,1.20383,11200000.0
2008-12-11 11:40:00,1.20379,1.204,1.20306,1.20306,23000000.0
2008-12-11 11:41:00,1.2034,1.20377,1.2034,1.20375,13800000.0
2008-12-11 11:42:00,1.20362,1.20421,1.20355,1.20355,17400000.0
2008-12-11 11:43:00,1.20349,1.2038,1.20333,1.20347,16600000.0
2008-12-11 11:44:00,1.20374,1.20374,1.2034,1.20374,11200000.0
2008-12-11 11:45:00,1.20399,1.20406,1.20361,1.20383,8800000.0
2008-12-11 11:46:00,1.20342,1.20368,1.20337,1.20342,6200000.0
2008-12-11 11:47:00,1.20347,1.20358,1.20283,1.20358,9200000.0
2008-12-11 11:48:00,1.20299,1.20317,1.20285,1.203,16800000.0
2008-12-11 11:49:00,1.20331,1.20401,1.20331,1.2039,18200000.0
2008-12-11 11:50:00,1.20387,1.20398,1.20361,1.20377,19000000.0
2008-12-11 11:51:00,1.20391,1.20396,1.20341,1.20396,28600000.0
2008-12-11 11:52:00,1.20392,1.20392,1.20333,1.20339,12000000.0
2008-12-11 11:53:00,1.20307,1.20369,1.20305,1.20325,24200000.0
2008-12-11 11:54:00,1.20378,1.20378,1.20317,1.20345,25600000.0
2008-12-11 11:55:00,1.20349,1.20377,1.20302,1.20334,17200000.0
2008-12-11 11:56:00,1.20363,1.20375,1.20314,1.2033,14000000.0
2008-12-11 11:57:00,1.20293,1.20312,1.20258,1.20278,25000000.0
2008-12-11 11:58:00,1.2035,1.20392,1.2034,1.20392,27800000.0
2008-12-11 11:59:00,1.20397,1.2046,1.20376,1.20455,18400000.0
2008-12-11 12:00:00,1.20368,1.20383,1.20306,1.20337,10000000.0
2008-12-11 12:01:00,1.2036,1.20383,1.20318,1.20383,20800000.0
2008-12-11 12:02:00,1.20402,1.20402,1.20334,1.20398,19600000.0
2008-12-11 12:03:00,1.2038,1.20397,1.20366,1.20377,11600000.0
2008-12-11 12:04:00,1.20368,1.20377,1.20364,1.20365,13400000.0
2008-12-11 12:05:00,1.20347,1.20379,1.20347,1.20379,20800000.0
2008-12-11 12:06:00,1.20383,1.20425,1.20376,1.20425,41400000.0
2008-12-11 12:07:00,1.20415,1.20421,1.20386,1.20405,34400000.0
2008-12-11 12:08:00,1.2025,1.2026,1.202,1.202,18000000.0
2008-12-11 12:09:00,1.20355,1.20407,1.20345,1.2038,18000000.0
2008-12-11 12:10:00,1.20385,1.20392,1.20359,1.2037,56400000.0
2008-12-11 12:11:00,1.20408,1.20423,1.204,1.204,30800000.0
2008-12-11 12:12:00,1.20388,1.20414,1.20375,1.20414,12000000.0
2008-12-11 12:13:00,1.20393,1.2044,1.20393,1.2044,24000000.0
2008-12-11 12:14:00,1.20474,1.20525,1.20454,1.20525,41600000.0
2008-12-11 12:15:00,1.20466,1.20466,1.20342,1.20385,12000000.0
2008-12-11 12:16:00,1.20374,1.20395,1.2032,1.20322,11200000.0
2008-12-11 12:17:00,1.20365,1.20412,1.20351,1.20409,70400000.0
2008-12-11 12:18:00,1.20405,1.20443,1.20345,1.20345,70200000.0
2008-12-11 12:19:00,1.20424,1.20435,1.20397,1.20397,41000000.0
2008-12-11 12:20:00,1.20409,1.20505,1.20409,1.20505,50800000.0
2008-12-11 12:21:00,1.20523,1.20546,1.20504,1.20511,70200000.0
2008-12-11 12:22:00,1.20512,1.20556,1.20504,1.20546,94200000.0
2008-12-11 12:23:00,1.20505,1.20505,1.20502,1.20504,3000000.0
2008-12-11 12:24:00,1.20506,1.20506,1.20445,1.20445,40800000.0
2008-12-11 12:25:00,1.20529,1.20556,1.20476,1.20489,127200000.0
2008-12-11 12:26:00,1.20484,1.2051,1.20469,1.20469,53000000.0
2008-12-11 12:27:00,1.20451,1.20484,1.2043,1.20448,28600000.0
2008-12-11 12:28:00,1.20409,1.20476,1.20409,1.20444,54600000.0
2008-12-11 12:29:00,1.2037,1.2037,1.20304,1.20318,44800000.0
2008-12-11 12:30:00,1.20276,1.203,1.20193,1.20193,13800000.0
2008-12-11 12:31:00,1.20188,1.20216,1.20161,1.20186,110000000.0
2008-12-11 12:32:00,1.20224,1.20224,1.20165,1.20183,98000000.0
2008-12-11 12:33:00,1.2021,1.20271,1.2021,1.20249,127600000.0
2008-12-11 12:34:00,1.20284,1.20297,1.20242,1.20286,72200000.0
2008-12-11 12:35:00,1.20307,1.20317,1.20273,1.20277,49800000.0
2008-12-11 12:36:00,1.20283,1.20299,1.20273,1.20273,40800000.0
2008-12-11 12:37:00,1.20268,1.20287,1.20242,1.20287,36800000.0
2008-12-11 12:38:00,1.2032,1.2035,1.20292,1.20292,28400000.0
2008-12-11 12:39:00,1.20263,1.20293,1.20255,1.20283,38000000.0
2008-12-11 12:40:00,1.20268,1.20327,1.20268,1.20272,44800000.0
2008-12-11 12:41:00,1.20238,1.20238,1.20048,1.20087,12600000.0
2008-12-11 12:42:00,1.20022,1.20075,1.20003,1.20036,65600000.0
2008-12-11 12:43:00,1.20072,1.20076,1.20027,1.20027,26800000.0
2008-12-11 12:44:00,1.20041,1.20129,1.20041,1.20102,43200000.0
2008-12-11 12:45:00,1.20077,1.2011,1.20054,1.2011,52000000.0
2008-12-11 12:46:00,1.20106,1.20135,1.20103,1.20112,29000000.0
2008-12-11 12:47:00,1.2011,1.20173,1.20077,1.20077,30600000.0
2008-12-11 12:48:00,1.2002,1.20078,1.2002,1.20078,40200000.0
2008-12-11 12:49:00,1.2012,1.20142,1.20112,1.20142,30600000.0
2008-12-11 12:50:00,1.20182,1.20233,1.20178,1.20218,57200000.0
2008-12-11 12:51:00,1.20193,1.2023,1.20151,1.20151,20800000.0
2008-12-11 12:52:00,1.20121,1.20121,1.20082,1.20112,79200000.0
2008-12-11 12:53:00,1.20146,1.20146,1.20097,1.20107,80600000.0
2008-12-11 12:54:00,1.20078,1.20091,1.20031,1.20087,73000000.0
2008-12-11 12:55:00,1.20051,1.20082,1.20051,1.20082,83600000.0
2008-12-11 12:56:00,1.20121,1.20158,1.20121,1.20158,71000000.0
2008-12-11 12:57:00,1.20171,1.20187,1.20171,1.20187,21600000.0
2008-12-11 12:58:00,1.20205,1.20222,1.20193,1.20221,24800000.0
2008-12-11 12:59:00,1.2031,1.20329,1.20266,1.20266,26800000.0
2008-12-11 13:00:00,1.20274,1.20292,1.20263,1.20278,29600000.0
2008-12-11 13:01:00,1.2026,1.20284,1.20225,1.20246,81200000.0
2008-12-11 13:02:00,1.20249,1.20269,1.20218,1.20228,138600000.0
2008-12-11 13:03:00,1.20188,1.20278,1.20179,1.20266,124600000.0
2008-12-11 13:04:00,1.20272,1.20284,1.20204,1.20224,20200000.0
2008-12-11 13:05:00,1.20231,1.20263,1.20143,1.20263,24600000.0
2008-12-11 13:06:00,1.20264,1.20264,1.2021,1.20251,84600000.0
2008-12-11 13:07:00,1.20335,1.20335,1.20294,1.20333,43800000.0
2008-12-11 13:08:00,1.20284,1.20304,1.20244,1.20244,59600000.0
2008-12-11 13:09:00,1.20221,1.20253,1.20208,1.20233,90200000.0
2008-12-11 13:10:00,1.20254,1.2027,1.20252,1.20267,44400000.0
2008-12-11 13:11:00,1.20244,1.20248,1.20193,1.20193,23400000.0
2008-12-11 13:12:00,1.20267,1.2032,1.20267,1.2032,31600000.0
2008-12-11 13:13:00,1.20313,1.20381,1.20313,1.2037,58400000.0
2008-12-11 13:14:00,1.2032,1.20333,1.20304,1.20333,46200000.0
2008-12-11 13:15:00,1.20392,1.20437,1.20368,1.20395,27200000.0
2008-12-11 13:16:00,1.20467,1.20486,1.20393,1.20393,9600000.0
2008-12-11 13:17:00,1.20385,1.20385,1.20353,1.20353,10600000.0
2008-12-11 13:18:00,1.20375,1.20375,1.20342,1.20342,16200000.0
2008-12-11 13:19:00,1.20287,1.20337,1.20287,1.20337,35000000.0
2008-12-11 13:20:00,1.20349,1.2039,1.20339,1.20349,61800000.0
2008-12-11 13:21:00,1.2035,1.20357,1.20342,1.20344,52600000.0
2008-12-11 13:22:00,1.2033,1.2033,1.2028,1.20314,39000000.0
2008-12-11 13:23:00,1.20289,1.20324,1.20289,1.20309,49000000.0
2008-12-11 13:24:00,1.20292,1.2032,1.20292,1.2032,32200000.0
2008-12-11 13:25:00,1.20287,1.20303,1.20277,1.20293,23400000.0
2008-12-11 13:26:00,1.20318,1.20367,1.20318,1.20367,20000000.0
2008-12-11 13:27:00,1.20342,1.20398,1.20333,1.20357,80000000.0
2008-12-11 13:28:00,1.20339,1.20339,1.20308,1.20333,78400000.0
2008-12-11 13:29:00,1.20349,1.20349,1.20304,1.20304,40200000.0
2008-12-11 13:30:00,1.20388,1.20435,1.20345,1.20345,40000000.0
2008-12-11 13:31:00,1.20297,1.20366,1.20297,1.20366,30800000.0
2008-12-11 13:32:00,1.20403,1.20469,1.20398,1.20413,45000000.0
2008-12-11 13:33:00,1.20425,1.20425,1.20314,1.20314,72600000.0
2008-12-11 13:34:00,1.20319,1.20355,1.20319,1.20355,46400000.0
2008-12-11 13:35:00,1.20359,1.20401,1.20313,1.2033,120800000.0
2008-12-11 13:36:00,1.2047,1.205,1.2041,1.2048,43800000.0
2008-12-11 13:37:00,1.20354,1.20361,1.20331,1.20351,43800000.0
2008-12-11 13:38:00,1.20381,1.20381,1.20336,1.20347,12000000.0
2008-12-11 13:39:00,1.20337,1.20347,1.20276,1.20285,34400000.0
2008-12-11 13:40:00,1.20266,1.20339,1.20266,1.20339,32800000.0
2008-12-11 13:41:00,1.20325,1.20367,1.20307,1.2034,20600000.0
2008-12-11 13:42:00,1.20333,1.20404,1.20333,1.20348,44800000.0
2008-12-11 13:43:00,1.20346,1.20396,1.20325,1.20374,40200000.0
2008-12-11 13:44:00,1.20417,1.20417,1.2038,1.2038,42400000.0
2008-12-11 13:45:00,1.20398,1.20442,1.20398,1.20425,36800000.0
2008-12-11 13:46:00,1.20444,1.20504,1.20443,1.20504,34800000.0
2008-12-11 13:47:00,1.20477,1.20489,1.20426,1.20476,45600000.0
2008-12-11 13:48:00,1.20462,1.20518,1.20462,1.20498,76200000.0
2008-12-11 13:49:00,1.20446,1.20474,1.20423,1.20437,76000000.0
2008-12-11 13:50:00,1.20389,1.20389,1.20373,1.20383,13800000.0
2008-12-11 13:51:00,1.20401,1.20429,1.20401,1.20427,49200000.0
2008-12-11 13:52:00,1.20399,1.20527,1.20399,1.20527,24600000.0
2008-12-11 13:53:00,1.20555,1.20555,1.20484,1.20535,42800000.0
2008-12-11 13:54:00,1.20509,1.20531,1.205,1.205,7600000.0
2008-12-11 13:55:00,1.20475,1.20475,1.20347,1.20413,28000000.0
2008-12-11 13:56:00,1.20427,1.20435,1.20401,1.20435,20000000.0
2008-12-11 13:57:00,1.20439,1.20464,1.20429,1.20464,17000000.0
2008-12-11 13:58:00,1.20483,1.20532,1.2047,1.20474,74600000.0
2008-12-11 13:59:00,1.20493,1.20526,1.20474,1.2049,75400000.0
2008-12-11 14:00:00,1.20455,1.20455,1.20411,1.20411,22600000.0
2008-12-11 14:01:00,1.20388,1.20388,1.20346,1.2035,53000000.0
2008-12-11 14:02:00,1.20324,1.20324,1.20271,1.20283,18000000.0
2008-12-11 14:03:00,1.20318,1.20341,1.20318,1.20325,44600000.0
2008-12-11 14:04:00,1.20314,1.2032,1.20302,1.20316,26200000.0
2008-12-11 14:05:00,1.20328,1.20353,1.20328,1.20342,16400000.0
2008-12-11 14:06:00,1.20306,1.20306,1.20289,1.20289,22600000.0
2008-12-11 14:07:00,1.2025,1.20271,1.20246,1.20255,24000000.0
2008-12-11 14:08:00,1.20272,1.20287,1.20249,1.20274,29200000.0
2008-12-11 14:09:00,1.20271,1.20322,1.20271,1.20322,22800000.0
2008-12-11 14:10:00,1.20349,1.20349,1.20319,1.20332,29000000.0
2008-12-11 14:11:00,1.20339,1.20376,1.20329,1.2033,25000000.0
2008-12-11 14:12:00,1.20348,1.20433,1.20348,1.20433,18800000.0
2008-12-11 14:13:00,1.20432,1.20435,1.20422,1.20424,22200000.0
2008-12-11 14:14:00,1.20448,1.20483,1.20418,1.20421,45000000.0
2008-12-11 14:15:00,1.20419,1.20454,1.20419,1.20449,23400000.0
2008-12-11 14:16:00,1.20471,1.20512,1.20471,1.20503,20400000.0
2008-12-11 14:17:00,1.20489,1.20519,1.20489,1.20507,11000000.0
2008-12-11 14:18:00,1.2054,1.2054,1.20492,1.20517,23200000.0
2008-12-11 14:19:00,1.20489,1.20489,1.20392,1.20405,46200000.0
2008-12-11 14:20:00,1.20409,1.20443,1.20409,1.20439,54000000.0
2008-12-11 14:21:00,1.20368,1.20436,1.20366,1.20375,11400000.0
2008-12-11 14:22:00,1.20353,1.20432,1.20353,1.20432,20400000.0
2008-12-11 14:23:00,1.20496,1.20508,1.20444,1.20444,19000000.0
2008-12-11 14:24:00,1.20489,1.20489,1.20452,1.20469,10000000.0
2008-12-11 14:25:00,1.20405,1.20466,1.20405,1.20449,14800000.0
2008-12-11 14:26:00,1.20422,1.20433,1.20398,1.20433,65000000.0
2008-12-11 14:27:00,1.20437,1.20481,1.20437,1.20451,51600000.0
2008-12-11 14:28:00,1.20447,1.20469,1.20415,1.20427,30600000.0
2008-12-11 14:29:00,1.20442,1.2051,1.20442,1.2051,32800000.0
2008-12-11 14:30:00,1.20437,1.20438,1.20407,1.20436,31600000.0
2008-12-11 14:31:00,1.20486,1.20493,1.20453,1.20453,30200000.0
2008-12-11 14:32:00,1.2047,1.2053,1.2047,1.20517,81200000.0
2008-12-11 14:33:00,1.20464,1.2048,1.20457,1.20465,42600000.0
2008-12-11 14:34:00,1.2048,1.20532,1.2048,1.20524,74000000.0
2008-12-11 14:35:00,1.20513,1.20574,1.20505,1.20517,94600000.0
2008-12-11 14:36:00,1.20519,1.20558,1.20519,1.20546,54400000.0
2008-12-11 14:37:00,1.20591,1.20591,1.20561,1.20577,4200000.0
2008-12-11 14:38:00,1.20534,1.20567,1.20485,1.20567,25800000.0
2008-12-11 14:39:00,1.20609,1.20633,1.20571,1.20587,65400000.0
2008-12-11 14:40:00,1.20592,1.20595,1.20569,1.20569,46800000.0
2008-12-11 14:41:00,1.20553,1.20554,1.2049,1.2049,65200000.0
2008-12-11 14:42:00,1.20515,1.20546,1.20479,1.20479,7800000.0
2008-12-11 14:43:00,1.20487,1.20526,1.20484,1.20488,32200000.0
2008-12-11 14:44:00,1.20468,1.20468,1.20401,1.20401,12000000.0
2008-12-11 14:45:00,1.20445,1.2051,1.20445,1.2051,22200000.0
2008-12-11 14:46:00,1.2049,1.20533,1.2049,1.20531,19800000.0
2008-12-11 14:47:00,1.20547,1.20586,1.20533,1.20533,18800000.0
2008-12-11 14:48:00,1.20509,1.20525,1.20464,1.20464,60000000.0
2008-12-11 14:49:00,1.20438,1.20517,1.20412,1.20451,99800000.0
2008-12-11 14:50:00,1.20494,1.2061,1.20494,1.20602,96200000.0
2008-12-11 14:51:00,1.2058,1.2058,1.2049,1.2049,26400000.0
2008-12-11 14:52:00,1.20475,1.2052,1.20475,1.20511,27000000.0
2008-12-11 14:53:00,1.2051,1.20586,1.20493,1.20561,89200000.0
2008-12-11 14:54:00,1.20564,1.20582,1.20532,1.20532,22000000.0
2008-12-11 14:55:00,1.20535,1.20604,1.20535,1.20579,9400000.0
2008-12-11 14:56:00,1.20551,1.20551,1.20473,1.20484,42200000.0
2008-12-11 14:57:00,1.20506,1.20506,1.20472,1.20472,36400000.0
2008-12-11 14:58:00,1.20473,1.20523,1.20439,1.20494,14800000.0
2008-12-11 14:59:00,1.20571,1.20625,1.20535,1.20535,44400000.0
2008-12-11 15:00:00,1.20535,1.20631,1.20507,1.20631,8200000.0
2008-12-11 15:01:00,1.20647,1.20685,1.20615,1.20615,23400000.0
2008-12-11 15:02:00,1.20562,1.20585,1.20517,1.20577,7400000.0
2008-12-11 15:03:00,1.20587,1.20587,1.20474,1.20481,35800000.0
2008-12-11 15:04:00,1.20445,1.20483,1.20418,1.20483,85200000.0
2008-12-11 15:05:00,1.20483,1.20506,1.20466,1.20475,60400000.0
2008-12-11 15:06:00,1.2047,1.20497,1.20449,1.20454,21200000.0
2008-12-11 15:07:00,1.20458,1.20524,1.20458,1.20524,32400000.0
2008-12-11 15:08:00,1.2053,1.20558,1.2053,1.20537,15800000.0
2008-12-11 15:09:00,1.20509,1.20539,1.20502,1.20506,24400000.0
2008-12-11 15:10:00,1.20483,1.20551,1.20483,1.20527,20800000.0
2008-12-11 15:11:00,1.20567,1.20567,1.20496,1.20496,90200000.0
2008-12-11 15:12:00,1.20525,1.20575,1.20505,1.20575,104600000.0
2008-12-11 15:13:00,1.20579,1.2061,1.2056,1.20574,80000000.0
2008-12-11 15:14:00,1.20535,1.20535,1.20424,1.20424,106400000.0
2008-12-11 15:15:00,1.2042,1.20563,1.2042,1.20563,77800000.0
2008-12-11 15:16:00,1.2057,1.20591,1.20513,1.20513,147000000.0
2008-12-11 15:17:00,1.20555,1.20611,1.20555,1.20602,95800000.0
2008-12-11 15:18:00,1.20657,1.20689,1.20635,1.20635,96000000.0
2008-12-11 15:19:00,1.20664,1.20664,1.20583,1.20584,73600000.0
2008-12-11 15:20:00,1.20612,1.20636,1.20573,1.20621,140400000.0
2008-12-11 15:21:00,1.20632,1.20665,1.20626,1.20642,87400000.0
2008-12-11 15:22:00,1.20645,1.2069,1.20645,1.20673,30600000.0
2008-12-11 15:23:00,1.20696,1.20707,1.20681,1.20683,64000000.0
2008-12-11 15:24:00,1.20698,1.20708,1.2066,1.20664,73600000.0
2008-12-11 15:25:00,1.20692,1.20713,1.20609,1.20713,16600000.0
2008-12-11 15:26:00,1.20683,1.20729,1.20683,1.20724,53200000.0
2008-12-11 15:27:00,1.20743,1.2075,1.20694,1.20694,142200000.0
2008-12-11 15:28:00,1.20704,1.20704,1.20615,1.20649,91800000.0
2008-12-11 15:29:00,1.20675,1.20718,1.2067,1.20695,90600000.0
2008-12-11 15:30:00,1.2072,1.20726,1.20651,1.20712,104600000.0
2008-12-11 15:31:00,1.20711,1.20764,1.20607,1.20675,77800000.0
2008-12-11 15:32:00,1.20724,1.20757,1.20708,1.20757,72200000.0
2008-12-11 15:33:00,1.20763,1.20825,1.20731,1.20825,116800000.0
2008-12-11 15:34:00,1.20851,1.20851,1.2071,1.2071,77800000.0
2008-12-11 15:35:00,1.20716,1.20772,1.20716,1.20729,118400000.0
2008-12-11 15:36:00,1.20717,1.20783,1.20713,1.2078,130200000.0
2008-12-11 15:37:00,1.20812,1.20866,1.20777,1.2079,101800000.0
2008-12-11 15:38:00,1.20773,1.20825,1.20745,1.20816,122400000.0
2008-12-11 15:39:00,1.20813,1.20813,1.20697,1.20718,98400000.0
2008-12-11 15:40:00,1.20741,1.20741,1.20671,1.20728,90200000.0
2008-12-11 15:41:00,1.20685,1.20753,1.20638,1.20753,6800000.0
2008-12-11 15:42:00,1.20762,1.20776,1.20681,1.20681,131800000.0
2008-12-11 15:43:00,1.20659,1.20717,1.20645,1.20658,122600000.0
2008-12-11 15:44:00,1.20689,1.2071,1.20665,1.20666,76800000.0
2008-12-11 15:45:00,1.20738,1.20812,1.2073,1.20769,53000000.0
2008-12-11 15:46:00,1.20733,1.20733,1.20666,1.20716,83000000.0
2008-12-11 15:47:00,1.20749,1.20775,1.20707,1.20717,112400000.0
2008-12-11 15:48:00,1.20683,1.20683,1.20502,1.20502,112000000.0
2008-12-11 15:49:00,1.20506,1.20634,1.20506,1.20634,68400000.0
2008-12-11 15:50:00,1.20529,1.20602,1.20529,1.20564,86800000.0
2008-12-11 15:51:00,1.20487,1.20544,1.20486,1.20486,91800000.0
2008-12-11 15:52:00,1.20553,1.20561,1.20502,1.20517,94800000.0
2008-12-11 15:53:00,1.20524,1.2065,1.20524,1.2065,104400000.0
2008-12-11 15:54:00,1.20595,1.20601,1.20534,1.20553,47800000.0
2008-12-11 15:55:00,1.20563,1.2068,1.20563,1.2068,89300000.0
2008-12-11 15:56:00,1.20695,1.20695,1.20536,1.20592,111800000.0
2008-12-11 15:57:00,1.2062,1.20673,1.2062,1.20673,64400000.0
2008-12-11 15:58:00,1.20669,1.20683,1.20623,1.20649,121400000.0
2008-12-11 15:59:00,1.20651,1.20651,1.20555,1.20563,84200000.0
2008-12-11 16:00:00,1.20579,1.20693,1.20579,1.20627,123000000.0
2008-12-11 16:01:00,1.20639,1.20649,1.20589,1.20589,95200000.0
2008-12-11 16:02:00,1.20503,1.20553,1.20457,1.20457,104000000.0
2008-12-11 16:03:00,1.20471,1.20519,1.20468,1.20468,87600000.0
2008-12-11 16:04:00,1.20485,1.20548,1.20469,1.2047,110400000.0
2008-12-11 16:05:00,1.20565,1.20699,1.20565,1.20699,117200000.0
2008-12-11 16:06:00,1.20743,1.20831,1.20743,1.20818,119200000.0
2008-12-11 16:07:00,1.20825,1.20875,1.20823,1.20875,97800000.0
2008-12-11 16:08:00,1.20862,1.20873,1.20777,1.20819,106000000.0
2008-12-11 16:09:00,1.2084,1.20889,1.2084,1.20889,55400000.0
2008-12-11 16:10:00,1.20892,1.20901,1.20824,1.20839,79200000.0
2008-12-11 16:11:00,1.20867,1.20921,1.20838,1.20838,80200000.0
2008-12-11 16:12:00,1.2078,1.2078,1.20675,1.20675,75200000.0
2008-12-11 16:13:00,1.20729,1.20838,1.20729,1.20828,88800000.0
2008-12-11 16:14:00,1.209,1.20923,1.20885,1.20898,127000000.0
2008-12-11 16:15:00,1.20881,1.20881,1.20838,1.20851,59000000.0
2008-12-11 16:16:00,1.20861,1.20887,1.20853,1.20856,53000000.0
2008-12-11 16:17:00,1.20862,1.20907,1.20862,1.20871,63400000.0
2008-12-11 16:18:00,1.20912,1.20936,1.20895,1.20913,89000000.0
2008-12-11 16:19:00,1.20934,1.20945,1.20876,1.20945,41000000.0
2008-12-11 16:20:00,1.20896,1.20966,1.20896,1.20949,30600000.0
2008-12-11 16:21:00,1.20933,1.21016,1.20931,1.21016,80000000.0
2008-12-11 16:22:00,1.21001,1.21001,1.20885,1.20968,134000000.0
2008-12-11 16:23:00,1.20986,1.21001,1.20929,1.2099,66800000.0
2008-12-11 16:24:00,1.20985,1.20985,1.20922,1.20934,66200000.0
2008-12-11 16:25:00,1.20928,1.20973,1.20892,1.20892,64000000.0
2008-12-11 16:26:00,1.20868,1.2091,1.20868,1.20889,16000000.0
2008-12-11 16:27:00,1.20866,1.2089,1.20843,1.2086,108000000.0
2008-12-11 16:28:00,1.20841,1.20858,1.20837,1.20838,73400000.0
2008-12-11 16:29:00,1.20832,1.20877,1.20809,1.20861,62800000.0
2008-12-11 16:30:00,1.20873,1.20873,1.2079,1.20799,101000000.0
2008-12-11 16:31:00,1.2081,1.2089,1.20807,1.20872,130400000.0
2008-12-11 16:32:00,1.20837,1.20837,1.20749,1.20772,111400000.0
2008-12-11 16:33:00,1.20751,1.20831,1.20751,1.20823,106200000.0
2008-12-11 16:34:00,1.20843,1.20852,1.20799,1.20838,68000000.0
2008-12-11 16:35:00,1.20848,1.20861,1.20834,1.20834,73800000.0
2008-12-11 16:36:00,1.20923,1.20932,1.20898,1.20898,95000000.0
2008-12-11 16:37:00,1.2086,1.20901,1.20839,1.2084,122200000.0
2008-12-11 16:38:00,1.20866,1.20926,1.20866,1.20887,99600000.0
2008-12-11 16:39:00,1.20838,1.20934,1.20838,1.20882,84800000.0
2008-12-11 16:40:00,1.20855,1.20905,1.20855,1.20895,45000000.0
2008-12-11 16:41:00,1.20926,1.20961,1.20926,1.20961,52800000.0
2008-12-11 16:42:00,1.20986,1.20988,1.20951,1.20951,73800000.0
2008-12-11 16:43:00,1.20944,1.20944,1.20894,1.20898,12400000.0
2008-12-11 16:44:00,1.2089,1.20917,1.20879,1.2089,28400000.0
2008-12-11 16:45:00,1.20883,1.20952,1.20881,1.20938,10200000.0
2008-12-11 16:46:00,1.2097,1.20987,1.20933,1.20986,56800000.0
2008-12-11 16:47:00,1.20976,1.21006,1.20966,1.20966,11000000.0
2008-12-11 16:48:00,1.20928,1.20972,1.20907,1.20972,16800000.0
2008-12-11 16:49:00,1.20984,1.21011,1.20939,1.21011,47800000.0
2008-12-11 16:50:00,1.20995,1.20995,1.20904,1.2095,57400000.0
2008-12-11 16:51:00,1.20966,1.20991,1.20927,1.20963,66200000.0
2008-12-11 16:52:00,1.20956,1.20956,1.209,1.20917,88600000.0
2008-12-11 16:53:00,1.20952,1.20952,1.20907,1.20923,69800000.0
2008-12-11 16:54:00,1.20912,1.20973,1.20909,1.20923,60800000.0
2008-12-11 16:55:00,1.20924,1.20989,1.20924,1.20951,99200000.0
2008-12-11 16:56:00,1.20953,1.20959,1.20898,1.20942,19800000.0
2008-12-11 16:57:00,1.20945,1.20945,1.2088,1.2091,74000000.0
2008-12-11 16:58:00,1.2094,1.20965,1.2092,1.2092,96000000.0
2008-12-11 16:59:00,1.20931,1.20993,1.20928,1.2099,120400000.0
2008-12-11 17:00:00,1.20994,1.2104,1.20976,1.21023,87200000.0
2008-12-11 17:01:00,1.20969,1.20969,1.20901,1.20931,20200000.0
2008-12-11 17:02:00,1.20987,1.21057,1.20978,1.21057,19600000.0
2008-12-11 17:03:00,1.21038,1.21051,1.21009,1.21031,99400000.0
2008-12-11 17:04:00,1.21035,1.21043,1.21007,1.21016,113600000.0
2008-12-11 17:05:00,1.20983,1.21024,1.20905,1.20905,112400000.0
2008-12-11 17:06:00,1.20954,1.21014,1.20947,1.21014,78200000.0
2008-12-11 17:07:00,1.2103,1.21181,1.2103,1.21133,105800000.0
2008-12-11 17:08:00,1.21085,1.21147,1.2107,1.2107,107000000.0
2008-12-11 17:09:00,1.21074,1.21123,1.21058,1.21058,91200000.0
2008-12-11 17:10:00,1.21045,1.21056,1.21021,1.21024,97800000.0
2008-12-11 17:11:00,1.21041,1.21105,1.21041,1.21068,43200000.0
2008-12-11 17:12:00,1.21115,1.21131,1.21081,1.21094,78200000.0
2008-12-11 17:13:00,1.21091,1.21156,1.21091,1.21147,70800000.0
2008-12-11 17:14:00,1.21123,1.21168,1.21109,1.21156,93400000.0
2008-12-11 17:15:00,1.21155,1.2116,1.21114,1.21139,111000000.0
2008-12-11 17:16:00,1.21111,1.21167,1.21111,1.21148,13400000.0
2008-12-11 17:17:00,1.21094,1.21145,1.21037,1.21037,97400000.0
2008-12-11 17:18:00,1.21023,1.21045,1.2101,1.21032,117000000.0
2008-12-11 17:19:00,1.20969,1.21021,1.2094,1.20972,95400000.0
2008-12-11 17:20:00,1.20958,1.21007,1.20931,1.20957,108400000.0
2008-12-11 17:21:00,1.20922,1.20945,1.20872,1.20898,78600000.0
2008-12-11 17:22:00,1.20888,1.20943,1.2087,1.20903,156000000.0
2008-12-11 17:23:00,1.20917,1.20955,1.20904,1.20918,124400000.0
2008-12-11 17:24:00,1.2097,1.21035,1.2097,1.21024,134000000.0
2008-12-11 17:25:00,1.21009,1.21085,1.20995,1.21029,113200000.0
2008-12-11 17:26:00,1.21013,1.21094,1.20994,1.21003,117800000.0
2008-12-11 17:27:00,1.21067,1.2113,1.21062,1.21105,72200000.0
2008-12-11 17:28:00,1.21105,1.21137,1.21065,1.21078,105500000.0
2008-12-11 17:29:00,1.21137,1.21186,1.21118,1.21152,123000000.0
2008-12-11 17:30:00,1.21147,1.21182,1.21108,1.21152,113000000.0
2008-12-11 17:31:00,1.21149,1.21174,1.21041,1.21069,99400000.0
2008-12-11 17:32:00,1.21129,1.2117,1.21129,1.21168,96200000.0
2008-12-11 17:33:00,1.21111,1.21164,1.21083,1.21085,88800000.0
2008-12-11 17:34:00,1.21073,1.21083,1.21025,1.21026,80400000.0
2008-12-11 17:35:00,1.20996,1.21032,1.20957,1.20957,79000000.0
2008-12-11 17:36:00,1.20961,1.20969,1.20912,1.2094,51600000.0
2008-12-11 17:37:00,1.20864,1.20897,1.20851,1.20859,65800000.0
2008-12-11 17:38:00,1.20897,1.20916,1.20893,1.20904,71400000.0
2008-12-11 17:39:00,1.20912,1.21009,1.20912,1.21009,60600000.0
2008-12-11 17:40:00,1.20919,1.21016,1.20919,1.21016,10200000.0
2008-12-11 17:41:00,1.21059,1.21119,1.21059,1.21082,66600000.0
2008-12-11 17:42:00,1.21079,1.21129,1.21079,1.21089,72400000.0
2008-12-11 17:43:00,1.21091,1.21129,1.21085,1.21085,68800000.0
2008-12-11 17:44:00,1.21086,1.2113,1.21085,1.21111,38200000.0
2008-12-11 17:45:00,1.21133,1.21133,1.2103,1.2103,36000000.0
2008-12-11 17:46:00,1.21034,1.2108,1.20999,1.2105,56600000.0
2008-12-11 17:47:00,1.21102,1.21102,1.21035,1.21035,63800000.0
2008-12-11 17:48:00,1.21066,1.21153,1.21066,1.2115,97800000.0
2008-12-11 17:49:00,1.21156,1.21175,1.21145,1.21164,91400000.0
2008-12-11 17:50:00,1.21173,1.21173,1.21102,1.21121,84600000.0
2008-12-11 17:51:00,1.21125,1.21148,1.21124,1.2113,66800000.0
2008-12-11 17:52:00,1.21139,1.21227,1.21139,1.21227,79800000.0
2008-12-11 17:53:00,1.21271,1.21299,1.21228,1.21271,65400000.0
2008-12-11 17:54:00,1.21254,1.21254,1.21198,1.21198,33000000.0
2008-12-11 17:55:00,1.21352,1.21405,1.21352,1.21368,45200000.0
2008-12-11 17:56:00,1.21368,1.21444,1.21343,1.21377,108800000.0
2008-12-11 17:57:00,1.21399,1.21418,1.21353,1.214,125200000.0
2008-12-11 17:58:00,1.21391,1.21448,1.21391,1.21418,65400000.0
2008-12-11 17:59:00,1.21419,1.21632,1.21419,1.21593,87000000.0
2008-12-11 18:00:00,1.21679,1.21687,1.21622,1.21622,79600000.0
2008-12-11 18:01:00,1.21581,1.2163,1.21558,1.21595,84000000.0
2008-12-11 18:02:00,1.21564,1.21598,1.2156,1.21575,123200000.0
2008-12-11 18:03:00,1.21565,1.21594,1.21531,1.21544,78600000.0
2008-12-11 18:04:00,1.21555,1.21587,1.21526,1.21542,91200000.0
2008-12-11 18:05:00,1.2154,1.21552,1.21505,1.21525,115400000.0
2008-12-11 18:06:00,1.21565,1.21565,1.21485,1.21512,125000000.0
2008-12-11 18:07:00,1.21503,1.21525,1.21481,1.21489,90000000.0
2008-12-11 18:08:00,1.21481,1.21554,1.21481,1.21533,100400000.0
2008-12-11 18:09:00,1.21599,1.21649,1.21588,1.21594,109000000.0
2008-12-11 18:10:00,1.21553,1.21567,1.21466,1.21466,126400000.0
2008-12-11 18:11:00,1.21478,1.21589,1.21478,1.21567,128800000.0
2008-12-11 18:12:00,1.21593,1.21635,1.21554,1.21565,97800000.0
2008-12-11 18:13:00,1.2157,1.2157,1.21493,1.21526,137400000.0
2008-12-11 18:14:00,1.21568,1.21601,1.2151,1.2151,10400000.0
2008-12-11 18:15:00,1.21522,1.21582,1.21504,1.21523,111000000.0
2008-12-11 18:16:00,1.21468,1.21543,1.21467,1.21491,163000000.0
2008-12-11 18:17:00,1.21539,1.21583,1.21506,1.21506,28400000.0
2008-12-11 18:18:00,1.21534,1.21624,1.21529,1.21619,91600000.0
2008-12-11 18:19:00,1.2167,1.21697,1.21621,1.21648,69200000.0
2008-12-11 18:20:00,1.21651,1.21696,1.21613,1.21613,81400000.0
2008-12-11 18:21:00,1.21565,1.2164,1.21545,1.21591,49400000.0
2008-12-11 18:22:00,1.21574,1.21607,1.21511,1.21585,148600000.0
2008-12-11 18:23:00,1.21525,1.21567,1.21466,1.21516,83600000.0
2008-12-11 18:24:00,1.21477,1.21533,1.2142,1.21499,93400000.0
2008-12-11 18:25:00,1.21506,1.21534,1.21506,1.21534,11200000.0
2008-12-11 18:26:00,1.21589,1.21629,1.21559,1.21559,75800000.0
2008-12-11 18:27:00,1.21534,1.21605,1.21534,1.21569,85800000.0
2008-12-11 18:28:00,1.2162,1.21654,1.21521,1.21646,109200000.0
2008-12-11 18:29:00,1.21654,1.21694,1.21639,1.21649,140200000.0
2008-12-11 18:30:00,1.21672,1.21729,1.21666,1.21729,85200000.0
2008-12-11 18:31:00,1.21765,1.21766,1.21708,1.21741,143900000.0
2008-12-11 18:32:00,1.21705,1.21773,1.21705,1.21711,133200000.0
2008-12-11 18:33:00,1.21734,1.21734,1.21689,1.21701,72600000.0
2008-12-11 18:34:00,1.21724,1.21754,1.21675,1.21726,78600000.0
2008-12-11 18:35:00,1.21711,1.21737,1.21682,1.21685,86800000.0
2008-12-11 18:36:00,1.21641,1.21715,1.21641,1.21674,32400000.0
2008-12-11 18:37:00,1.21673,1.21683,1.21646,1.21675,69600000.0
2008-12-11 18:38:00,1.21688,1.21751,1.21688,1.21751,57200000.0
2008-12-11 18:39:00,1.2175,1.2175,1.21719,1.2173,49000000.0
2008-12-11 18:40:00,1.2175,1.21751,1.21703,1.21703,58200000.0
2008-12-11 18:41:00,1.21722,1.21747,1.21681,1.21681,46200000.0
2008-12-11 18:42:00,1.21693,1.21775,1.21691,1.21775,25000000.0
2008-12-11 18:43:00,1.21853,1.21878,1.2183,1.21875,18600000.0
2008-12-11 18:44:00,1.21903,1.21921,1.21868,1.21868,45400000.0
2008-12-11 18:45:00,1.21869,1.21911,1.21854,1.21854,73800000.0
2008-12-11 18:46:00,1.21837,1.21913,1.21837,1.21909,43800000.0
2008-12-11 18:47:00,1.21922,1.21934,1.21884,1.21913,67600000.0
2008-12-11 18:48:00,1.21886,1.21973,1.21862,1.21973,20600000.0
2008-12-11 18:49:00,1.21984,1.21984,1.21928,1.21954,24800000.0
2008-12-11 18:50:00,1.2192,1.2195,1.21895,1.21903,77000000.0
2008-12-11 18:51:00,1.21908,1.21925,1.21868,1.21868,67400000.0
2008-12-11 18:52:00,1.21855,1.21919,1.21855,1.21919,84000000.0
2008-12-11 18:53:00,1.21953,1.21954,1.21895,1.21895,72600000.0
2008-12-11 18:54:00,1.21926,1.21958,1.21903,1.21934,51000000.0
2008-12-11 18:55:00,1.21973,1.22025,1.21972,1.21972,62000000.0
2008-12-11 18:56:00,1.21982,1.22022,1.21966,1.22019,68200000.0
2008-12-11 18:57:00,1.21994,1.22024,1.2198,1.2198,21400000.0
2008-12-11 18:58:00,1.21985,1.22052,1.21984,1.21998,73400000.0
2008-12-11 18:59:00,1.21945,1.2197,1.21906,1.2194,130400000.0
2008-12-11 19:00:00,1.21975,1.22029,1.21938,1.21938,99600000.0
2008-12-11 19:01:00,1.21879,1.21921,1.21781,1.21849,182000000.0
2008-12-11 19:02:00,1.21922,1.21962,1.21922,1.2196,65000000.0
2008-12-11 19:03:00,1.22086,1.22114,1.22045,1.22054,57600000.0
2008-12-11 19:04:00,1.22008,1.22086,1.21989,1.22006,47000000.0
2008-12-11 19:05:00,1.22018,1.22036,1.22005,1.2201,40000000.0
2008-12-11 19:06:00,1.22034,1.22084,1.22009,1.22083,110200000.0
2008-12-11 19:07:00,1.22105,1.22106,1.22026,1.22028,62600000.0
2008-12-11 19:08:00,1.22026,1.22098,1.22026,1.22045,64400000.0
2008-12-11 19:09:00,1.21988,1.2201,1.21981,1.21997,42800000.0
2008-12-11 19:10:00,1.22022,1.22053,1.22022,1.22053,19000000.0
2008-12-11 19:11:00,1.22062,1.22115,1.22051,1.2206,110800000.0
2008-12-11 19:12:00,1.22048,1.22054,1.22009,1.22009,39400000.0
2008-12-11 19:13:00,1.21965,1.21988,1.21893,1.21893,31400000.0
2008-12-11 19:14:00,1.21949,1.22036,1.21949,1.21977,66000000.0
2008-12-11 19:15:00,1.22016,1.22042,1.22009,1.22035,20000000.0
2008-12-11 19:16:00,1.2199,1.22026,1.21911,1.21911,27400000.0
2008-12-11 19:17:00,1.21941,1.22013,1.21925,1.22013,28000000.0
2008-12-11 19:18:00,1.22091,1.22144,1.22066,1.22105,96800000.0
2008-12-11 19:19:00,1.22051,1.22146,1.22051,1.22123,75400000.0
2008-12-11 19:20:00,1.22134,1.22157,1.22115,1.2212,39600000.0
2008-12-11 19:21:00,1.22104,1.22112,1.22067,1.22075,36400000.0
2008-12-11 19:22:00,1.22063,1.22093,1.2206,1.22063,63800000.0
2008-12-11 19:23:00,1.22062,1.22115,1.22062,1.22071,19200000.0
2008-12-11 19:24:00,1.22086,1.22086,1.22009,1.22009,36600000.0
2008-12-11 19:25:00,1.22002,1.2206,1.22002,1.2206,14200000.0
2008-12-11 19:26:00,1.22064,1.22098,1.22064,1.22074,58000000.0
2008-12-11 19:27:00,1.22073,1.2208,1.21989,1.22003,40600000.0
2008-12-11 19:28:00,1.2203,1.2208,1.2198,1.2198,43200000.0
2008-12-11 19:29:00,1.22042,1.22079,1.2204,1.22047,43200000.0
2008-12-11 19:30:00,1.2205,1.22149,1.2205,1.22149,11400000.0
2008-12-11 19:31:00,1.2216,1.22237,1.22159,1.222,36600000.0
2008-12-11 19:32:00,1.22183,1.22183,1.21895,1.22034,86800000.0
2008-12-11 19:33:00,1.22052,1.22105,1.22008,1.22094,76200000.0
2008-12-11 19:34:00,1.22104,1.2212,1.22055,1.2212,23000000.0
2008-12-11 19:35:00,1.2204,1.22112,1.2202,1.22112,11200000.0
2008-12-11 19:36:00,1.22141,1.22169,1.2214,1.2214,12000000.0
2008-12-11 19:37:00,1.22163,1.2222,1.22163,1.22199,48400000.0
2008-12-11 19:38:00,1.22176,1.2219,1.22135,1.22135,72200000.0
2008-12-11 19:39:00,1.22095,1.22118,1.22038,1.22051,94400000.0
2008-12-11 19:40:00,1.22035,1.22113,1.22003,1.22112,75800000.0
2008-12-11 19:41:00,1.22106,1.22144,1.22086,1.22088,24600000.0
2008-12-11 19:42:00,1.22092,1.22156,1.22092,1.22156,5000000.0
2008-12-11 19:43:00,1.22129,1.22154,1.2212,1.2212,14800000.0
2008-12-11 19:44:00,1.22097,1.22146,1.22096,1.2214,18200000.0
2008-12-11 19:45:00,1.22112,1.22141,1.22092,1.22139,8800000.0
2008-12-11 19:46:00,1.22165,1.22165,1.22094,1.22096,64800000.0
2008-12-11 19:47:00,1.22032,1.22056,1.21934,1.21934,67400000.0
2008-12-11 19:48:00,1.21907,1.21991,1.21907,1.21923,81400000.0
2008-12-11 19:49:00,1.21916,1.2193,1.21876,1.21885,65200000.0
2008-12-11 19:50:00,1.21883,1.21923,1.21883,1.21901,31200000.0
2008-12-11 19:51:00,1.21945,1.22016,1.21945,1.22016,55600000.0
2008-12-11 19:52:00,1.22026,1.22051,1.22016,1.22042,25600000.0
2008-12-11 19:53:00,1.21941,1.21941,1.2184,1.21856,73600000.0
2008-12-11 19:54:00,1.21876,1.21936,1.21876,1.21896,13000000.0
2008-12-11 19:55:00,1.2196,1.22018,1.21941,1.21941,29400000.0
2008-12-11 19:56:00,1.21882,1.21882,1.21831,1.21837,45000000.0
2008-12-11 19:57:00,1.21835,1.2185,1.21814,1.21828,15000000.0
2008-12-11 19:58:00,1.21944,1.21947,1.21875,1.21875,25000000.0
2008-12-11 19:59:00,1.21933,1.22001,1.21823,1.22001,70400000.0
2008-12-11 20:00:00,1.22016,1.22043,1.21927,1.22002,182600000.0
2008-12-11 20:01:00,1.21983,1.22023,1.21983,1.22023,10600000.0
2008-12-11 20:02:00,1.218,1.2186,1.218,1.2186,26000000.0
2008-12-11 20:03:00,1.21969,1.21969,1.21915,1.2194,26000000.0
2008-12-11 20:04:00,1.21935,1.21935,1.21883,1.21889,108800000.0
2008-12-11 20:05:00,1.21859,1.21967,1.21859,1.21961,73400000.0
2008-12-11 20:06:00,1.21993,1.22113,1.21964,1.22113,59600000.0
2008-12-11 20:07:00,1.22089,1.22112,1.22066,1.22066,64200000.0
2008-12-11 20:08:00,1.22062,1.22082,1.22022,1.22026,39200000.0
2008-12-11 20:09:00,1.22019,1.22056,1.21857,1.21928,90600000.0
2008-12-11 20:10:00,1.2197,1.21984,1.21942,1.21942,70200000.0
2008-12-11 20:11:00,1.21937,1.22038,1.21937,1.22021,68400000.0
2008-12-11 20:12:00,1.2198,1.2198,1.21942,1.21942,10000000.0
2008-12-11 20:13:00,1.21955,1.22028,1.21955,1.22011,27800000.0
2008-12-11 20:14:00,1.2199,1.21991,1.21974,1.21991,38000000.0
2008-12-11 20:15:00,1.21969,1.22169,1.21969,1.22064,110400000.0
2008-12-11 20:16:00,1.22055,1.22102,1.22045,1.22071,43000000.0
2008-12-11 20:17:00,1.22098,1.22163,1.22094,1.22123,23600000.0
2008-12-11 20:18:00,1.22055,1.22122,1.22049,1.22049,9400000.0
2008-12-11 20:19:00,1.22079,1.22079,1.22024,1.22028,12400000.0
2008-12-11 20:20:00,1.22012,1.2205,1.21997,1.21997,20000000.0
2008-12-11 20:21:00,1.21915,1.21962,1.21912,1.21955,57400000.0
2008-12-11 20:22:00,1.22033,1.22042,1.22012,1.22012,24800000.0
2008-12-11 20:23:00,1.21989,1.22028,1.21971,1.21971,11600000.0
2008-12-11 20:24:00,1.22029,1.22054,1.22029,1.22044,22200000.0
2008-12-11 20:25:00,1.22048,1.22095,1.22016,1.22095,10600000.0
2008-12-11 20:26:00,1.22031,1.22031,1.21927,1.21927,42000000.0
2008-12-11 20:27:00,1.21981,1.22058,1.21981,1.22049,54600000.0
2008-12-11 20:28:00,1.22079,1.22096,1.21982,1.21982,28200000.0
2008-12-11 20:29:00,1.21976,1.21976,1.21773,1.218,34000000.0
2008-12-11 20:30:00,1.21822,1.21961,1.21822,1.21902,38000000.0
2008-12-11 20:31:00,1.21958,1.21958,1.21896,1.21896,25600000.0
2008-12-11 20:32:00,1.21883,1.21883,1.21819,1.21819,15800000.0
2008-12-11 20:33:00,1.21835,1.21942,1.21835,1.21926,65000000.0
2008-12-11 20:34:00,1.21897,1.21897,1.21823,1.21854,79000000.0
2008-12-11 20:35:00,1.21876,1.21916,1.21876,1.21916,41800000.0
2008-12-11 20:36:00,1.22044,1.22103,1.22035,1.22089,46400000.0
2008-12-11 20:37:00,1.22067,1.22167,1.22067,1.22141,28400000.0
2008-12-11 20:38:00,1.22129,1.22138,1.22013,1.22013,60800000.0
2008-12-11 20:39:00,1.21971,1.22049,1.21971,1.22044,51000000.0
2008-12-11 20:40:00,1.22068,1.22126,1.22028,1.22056,81400000.0
2008-12-11 20:41:00,1.22026,1.2209,1.21978,1.22088,104800000.0
2008-12-11 20:42:00,1.22102,1.22102,1.22063,1.22063,29800000.0
2008-12-11 20:43:00,1.22042,1.22057,1.22008,1.22014,32400000.0
2008-12-11 20:44:00,1.21905,1.21973,1.21905,1.2197,59200000.0
2008-12-11 20:45:00,1.21985,1.22087,1.21951,1.2205,85100000.0
2008-12-11 20:46:00,1.22044,1.22045,1.22019,1.22045,26000000.0
2008-12-11 20:47:00,1.2175,1.2182,1.2174,1.2182,72600000.0
2008-12-11 20:48:00,1.22043,1.22066,1.21985,1.21987,72600000.0
2008-12-11 20:49:00,1.21973,1.21973,1.2189,1.21894,86200000.0
2008-12-11 20:50:00,1.21868,1.21888,1.2182,1.2182,48200000.0
2008-12-11 20:51:00,1.21815,1.21905,1.21815,1.21905,18200000.0
2008-12-11 20:52:00,1.21823,1.21857,1.21761,1.21852,35000000.0
2008-12-11 20:53:00,1.21815,1.21913,1.21815,1.21911,40200000.0
2008-12-11 20:54:00,1.21969,1.21969,1.21953,1.21953,4000000.0
2008-12-11 20:55:00,1.21909,1.21967,1.21867,1.21867,67700000.0
2008-12-11 20:56:00,1.21928,1.21941,1.21927,1.2194,14000000.0
2008-12-11 20:57:00,1.21963,1.22068,1.21963,1.22068,22200000.0
2008-12-11 20:58:00,1.22068,1.22075,1.21969,1.21984,29400000.0
2008-12-11 20:59:00,1.21935,1.21935,1.21842,1.21886,54400000.0
2008-12-11 21:00:00,1.21886,1.21915,1.21858,1.21912,80800000.0
2008-12-11 21:01:00,1.21901,1.21916,1.21844,1.21872,113400000.0
2008-12-11 21:02:00,1.2184,1.21916,1.2181,1.21877,208400000.0
2008-12-11 21:03:00,1.21911,1.21934,1.21911,1.21931,9400000.0
2008-12-11 21:04:00,1.21921,1.21921,1.21846,1.21846,69800000.0
2008-12-11 21:05:00,1.21834,1.21852,1.21809,1.21819,63600000.0
2008-12-11 21:06:00,1.218,1.21815,1.21779,1.21779,14600000.0
2008-12-11 21:07:00,1.21742,1.21858,1.21742,1.21858,22200000.0
2008-12-11 21:08:00,1.21877,1.21877,1.21748,1.21795,39800000.0
2008-12-11 21:09:00,1.21822,1.21848,1.21811,1.21848,52600000.0
2008-12-11 21:10:00,1.2186,1.21972,1.2186,1.21861,46600000.0
2008-12-11 21:11:00,1.21865,1.21915,1.21844,1.21915,27600000.0
2008-12-11 21:12:00,1.21946,1.21946,1.21899,1.21899,29000000.0
2008-12-11 21:13:00,1.2192,1.22086,1.2192,1.22086,19600000.0
2008-12-11 21:14:00,1.2214,1.22215,1.22138,1.22159,44400000.0
2008-12-11 21:15:00,1.22246,1.22246,1.22146,1.22156,40800000.0
2008-12-11 21:16:00,1.22068,1.22068,1.21924,1.21924,47800000.0
2008-12-11 21:17:00,1.21933,1.21971,1.21933,1.21958,48800000.0
2008-12-11 21:18:00,1.21949,1.22001,1.21947,1.2199,23000000.0
2008-12-11 21:19:00,1.21982,1.22001,1.21902,1.21902,75200000.0
2008-12-11 21:20:00,1.21907,1.21919,1.2189,1.21892,39800000.0
2008-12-11 21:21:00,1.2189,1.2194,1.21868,1.2194,29600000.0
2008-12-11 21:22:00,1.21963,1.21974,1.21909,1.21909,74400000.0
2008-12-11 21:23:00,1.2195,1.2195,1.2189,1.21903,75400000.0
2008-12-11 21:24:00,1.21865,1.21981,1.21865,1.21981,9800000.0
2008-12-11 21:25:00,1.21982,1.22005,1.21974,1.2199,40400000.0
2008-12-11 21:26:00,1.21948,1.21951,1.2189,1.21908,48600000.0
2008-12-11 21:27:00,1.21904,1.21985,1.219,1.21922,97800000.0
2008-12-11 21:28:00,1.21887,1.21916,1.21886,1.21916,24000000.0
2008-12-11 21:29:00,1.21969,1.21997,1.21952,1.21952,11000000.0
2008-12-11 21:30:00,1.21984,1.2201,1.21984,1.22004,19600000.0
2008-12-11 21:31:00,1.21948,1.22031,1.21919,1.22031,29600000.0
2008-12-11 21:32:00,1.21985,1.22015,1.21983,1.22005,17200000.0
2008-12-11 21:33:00,1.21944,1.22039,1.21943,1.22039,34200000.0
2008-12-11 21:34:00,1.22094,1.22152,1.22094,1.2214,85000000.0
2008-12-11 21:35:00,1.22164,1.22177,1.22136,1.22138,56000000.0
2008-12-11 21:36:00,1.2211,1.2211,1.2195,1.22041,124600000.0
2008-12-11 21:37:00,1.22058,1.22058,1.21948,1.21948,86000000.0
2008-12-11 21:38:00,1.21943,1.21946,1.21905,1.21946,36200000.0
2008-12-11 21:39:00,1.21934,1.21937,1.21892,1.21892,16800000.0
2008-12-11 21:40:00,1.21858,1.2191,1.21858,1.21892,32800000.0
2008-12-11 21:41:00,1.21934,1.21963,1.21906,1.21963,73800000.0
2008-12-11 21:42:00,1.21943,1.21946,1.21908,1.21921,58400000.0
2008-12-11 21:43:00,1.21915,1.21933,1.21855,1.21855,42000000.0
2008-12-11 21:44:00,1.2191,1.21979,1.2186,1.2186,62000000.0
2008-12-11 21:45:00,1.21831,1.21831,1.2181,1.21814,34200000.0
2008-12-11 21:46:00,1.2187,1.21879,1.21846,1.21857,88600000.0
2008-12-11 21:47:00,1.21825,1.21954,1.21825,1.21954,47400000.0
2008-12-11 21:48:00,1.21964,1.22036,1.21939,1.21942,54600000.0
2008-12-11 21:49:00,1.21913,1.21924,1.21888,1.21888,40800000.0
2008-12-11 21:50:00,1.21879,1.21904,1.21842,1.21842,117800000.0
2008-12-11 21:51:00,1.2159,1.216,1.2158,1.216,7800000.0
2008-12-11 21:52:00,1.2161,1.2165,1.2157,1.216,7800000.0
2008-12-11 21:53:00,1.21919,1.21938,1.21885,1.21916,7800000.0
2008-12-11 21:54:00,1.22031,1.22031,1.21958,1.22017,8400000.0
2008-12-11 21:55:00,1.21968,1.2199,1.21965,1.21965,16000000.0
2008-12-11 21:56:00,1.21948,1.21975,1.21812,1.21813,102800000.0
2008-12-11 21:57:00,1.21794,1.21886,1.21779,1.21886,41000000.0
2008-12-11 21:58:00,1.21818,1.2183,1.21753,1.21821,28200000.0
2008-12-11 21:59:00,1.21914,1.21984,1.21914,1.21984,26400000.0
2008-12-11 22:00:00,1.2206,1.22063,1.2181,1.2181,45800000.0
2008-12-11 22:01:00,1.21728,1.21795,1.21725,1.21774,23600000.0
2008-12-11 22:02:00,1.21754,1.21757,1.21739,1.21749,41600000.0
2008-12-11 22:03:00,1.21703,1.21746,1.21692,1.21712,37200000.0
2008-12-11 22:04:00,1.21835,1.21835,1.21795,1.21809,42600000.0
2008-12-11 22:05:00,1.21838,1.21865,1.21834,1.21844,59800000.0
2008-12-11 22:06:00,1.21824,1.21846,1.21752,1.21846,51800000.0
2008-12-11 22:07:00,1.21893,1.2194,1.21849,1.21853,117600000.0
2008-12-11 22:08:00,1.21849,1.2187,1.21816,1.21844,91600000.0
2008-12-11 22:09:00,1.21808,1.2185,1.21793,1.21793,81200000.0
2008-12-11 22:10:00,1.2177,1.21815,1.2177,1.21813,32200000.0
2008-12-11 22:11:00,1.21828,1.21828,1.21738,1.21786,116000000.0
2008-12-11 22:12:00,1.2173,1.21824,1.2173,1.21818,69000000.0
2008-12-11 22:13:00,1.21814,1.21837,1.21799,1.21802,8800000.0
2008-12-11 22:14:00,1.2179,1.2181,1.2174,1.2174,55400000.0
2008-12-11 22:15:00,1.21805,1.21845,1.21764,1.21764,55400000.0
2008-12-11 22:16:00,1.21796,1.21873,1.21796,1.2184,42200000.0
2008-12-11 22:17:00,1.21865,1.21894,1.21847,1.21865,27200000.0
2008-12-11 22:18:00,1.21881,1.21903,1.21862,1.2188,43400000.0
2008-12-11 22:19:00,1.21899,1.21915,1.21859,1.21859,8400000.0
2008-12-11 22:20:00,1.2163,1.2165,1.2163,1.2165,17600000.0
2008-12-11 22:21:00,1.21877,1.21877,1.21738,1.21738,17600000.0
2008-12-11 22:22:00,1.21685,1.21698,1.21638,1.21698,48600000.0
2008-12-11 22:23:00,1.21742,1.21797,1.21742,1.2176,37200000.0
2008-12-11 22:24:00,1.2161,1.2164,1.216,1.2163,40600000.0
2008-12-11 22:25:00,1.21752,1.21836,1.21752,1.21836,40600000.0
2008-12-11 22:26:00,1.21837,1.2184,1.21803,1.2181,63000000.0
2008-12-11 22:27:00,1.21799,1.21799,1.2174,1.2174,34000000.0
2008-12-11 22:28:00,1.2172,1.21758,1.21681,1.21696,115000000.0
2008-12-11 22:29:00,1.21657,1.217,1.21643,1.217,13400000.0
2008-12-11 22:30:00,1.2176,1.2176,1.21724,1.21724,107200000.0
2008-12-11 22:31:00,1.2168,1.21725,1.21661,1.21689,87400000.0
2008-12-11 22:32:00,1.21698,1.21758,1.21688,1.21753,129000000.0
2008-12-11 22:33:00,1.21846,1.21869,1.21819,1.21819,79000000.0
2008-12-11 22:34:00,1.2179,1.2179,1.21741,1.21741,79700000.0
2008-12-11 22:35:00,1.21759,1.21783,1.21759,1.21783,3400000.0
2008-12-11 22:36:00,1.21721,1.21727,1.21676,1.21685,11800000.0
2008-12-11 22:37:00,1.21689,1.21713,1.21685,1.21713,25200000.0
2008-12-11 22:38:00,1.2174,1.21757,1.21732,1.21757,37800000.0
2008-12-11 22:39:00,1.21745,1.21806,1.21745,1.21758,54200000.0
2008-12-11 22:40:00,1.21718,1.21764,1.21718,1.21759,105000000.0
2008-12-11 22:41:00,1.21775,1.21827,1.2175,1.21752,56800000.0
2008-12-11 22:42:00,1.2173,1.21733,1.21718,1.2172,22800000.0
2008-12-11 22:43:00,1.217,1.217,1.21594,1.21594,60800000.0
2008-12-11 22:44:00,1.21629,1.21669,1.21617,1.21669,25200000.0
2008-12-11 22:45:00,1.21712,1.21712,1.21644,1.21696,28600000.0
2008-12-11 22:46:00,1.21739,1.21752,1.21722,1.21751,18400000.0
2008-12-11 22:47:00,1.2163,1.21674,1.21617,1.21656,43200000.0
2008-12-11 22:48:00,1.21694,1.21783,1.21694,1.21721,93900000.0
2008-12-11 22:49:00,1.2147,1.2147,1.2141,1.2141,27400000.0
2008-12-11 22:50:00,1.21676,1.2173,1.21676,1.21691,27400000.0
2008-12-11 22:51:00,1.2146,1.2149,1.2143,1.2146,17200000.0
2008-12-11 22:52:00,1.21715,1.21715,1.21674,1.21674,17200000.0
2008-12-11 22:53:00,1.21662,1.21662,1.21589,1.21589,38400000.0
2008-12-11 22:54:00,1.2167,1.2167,1.21648,1.21648,12800000.0
2008-12-11 22:55:00,1.21614,1.21654,1.2159,1.21603,66200000.0
2008-12-11 22:56:00,1.21607,1.21621,1.21583,1.21621,64000000.0
2008-12-11 22:57:00,1.21631,1.21671,1.21631,1.21671,45400000.0
2008-12-11 22:58:00,1.21697,1.21708,1.21697,1.21708,35000000.0
2008-12-11 22:59:00,1.2173,1.21743,1.21669,1.21669,84000000.0
2008-12-11 23:00:00,1.21634,1.21643,1.21623,1.21639,83400000.0
2008-12-11 23:01:00,1.21649,1.21684,1.21649,1.21684,58200000.0
2008-12-11 23:02:00,1.21685,1.21744,1.21659,1.21706,23800000.0
2008-12-11 23:03:00,1.21685,1.21685,1.21607,1.21607,27000000.0
2008-12-11 23:04:00,1.21571,1.21627,1.21571,1.21606,13400000.0
2008-12-11 23:05:00,1.21618,1.21648,1.21577,1.21638,17200000.0
2008-12-11 23:06:00,1.21616,1.21647,1.2159,1.21647,9400000.0
2008-12-11 23:07:00,1.21663,1.21704,1.21641,1.21643,9800000.0
2008-12-11 23:08:00,1.21641,1.21725,1.21641,1.2167,26400000.0
2008-12-11 23:09:00,1.21696,1.21696,1.21618,1.21625,22800000.0
2008-12-11 23:10:00,1.21606,1.21658,1.21606,1.21655,15600000.0
2008-12-11 23:11:00,1.21674,1.2172,1.21674,1.21716,21200000.0
2008-12-11 23:12:00,1.21742,1.21793,1.21742,1.21793,13200000.0
2008-12-11 23:13:00,1.21837,1.21901,1.21832,1.21901,9000000.0
2008-12-11 23:14:00,1.21882,1.21882,1.21821,1.21825,48600000.0
2008-12-11 23:15:00,1.21823,1.21823,1.21748,1.21752,32400000.0
2008-12-11 23:16:00,1.21711,1.21711,1.21707,1.21707,7000000.0
2008-12-11 23:17:00,1.21689,1.21689,1.21664,1.21672,27600000.0
2008-12-11 23:18:00,1.2143,1.2143,1.2132,1.2132,20500000.0
2008-12-11 23:19:00,1.21679,1.21702,1.21671,1.21702,20500000.0
2008-12-11 23:20:00,1.21686,1.21705,1.21672,1.21686,40200000.0
2008-12-11 23:21:00,1.21695,1.21709,1.21685,1.21709,43200000.0
2008-12-11 23:22:00,1.21694,1.21708,1.21672,1.21672,22000000.0
2008-12-11 23:23:00,1.21716,1.21797,1.21668,1.21668,102600000.0
2008-12-11 23:24:00,1.21693,1.21714,1.21681,1.21714,15400000.0
2008-12-11 23:25:00,1.21708,1.21718,1.21667,1.21668,80200000.0
2008-12-11 23:26:00,1.21639,1.21663,1.21582,1.21582,55800000.0
2008-12-11 23:27:00,1.21604,1.2163,1.21604,1.2163,33000000.0
2008-12-11 23:28:00,1.21654,1.21654,1.21608,1.21614,4200000.0
2008-12-11 23:29:00,1.216,1.21636,1.21572,1.21636,13200000.0
2008-12-11 23:30:00,1.21658,1.21666,1.21619,1.21619,31400000.0
2008-12-11 23:31:00,1.2161,1.21639,1.2161,1.21633,12400000.0
2008-12-11 23:32:00,1.2163,1.21645,1.21597,1.21645,23000000.0
2008-12-11 23:33:00,1.21617,1.21617,1.21523,1.21581,25400000.0
2008-12-11 23:34:00,1.21581,1.21593,1.21567,1.21579,23800000.0
2008-12-11 23:35:00,1.21558,1.21573,1.21505,1.21519,18000000.0
2008-12-11 23:36:00,1.21489,1.21547,1.21489,1.21547,34000000.0
2008-12-11 23:37:00,1.2141,1.2141,1.2136,1.2136,16800000.0
2008-12-11 23:38:00,1.21556,1.21604,1.21556,1.21577,16800000.0
2008-12-11 23:39:00,1.21563,1.21572,1.21522,1.21563,17000000.0
2008-12-11 23:40:00,1.21553,1.21572,1.21502,1.21572,14200000.0
2008-12-11 23:41:00,1.21537,1.21569,1.21531,1.21531,13400000.0
2008-12-11 23:42:00,1.21553,1.21553,1.21535,1.21535,33800000.0
2008-12-11 23:43:00,1.21534,1.21577,1.21521,1.21527,50200000.0
2008-12-11 23:44:00,1.21571,1.21585,1.21571,1.21584,11000000.0
2008-12-11 23:45:00,1.21542,1.21576,1.21532,1.21566,51200000.0
2008-12-11 23:46:00,1.21537,1.21586,1.21532,1.21536,44800000.0
2008-12-11 23:47:00,1.21571,1.21571,1.21482,1.21482,30600000.0
2008-12-11 23:48:00,1.21495,1.21557,1.21495,1.21533,105400000.0
2008-12-11 23:49:00,1.21538,1.21553,1.21538,1.21553,4000000.0
2008-12-11 23:50:00,1.21557,1.21572,1.21533,1.2154,110000000.0
2008-12-11 23:51:00,1.21534,1.2155,1.21514,1.21549,71800000.0
2008-12-11 23:52:00,1.2161,1.21673,1.21581,1.21619,58800000.0
2008-12-11 23:53:00,1.21557,1.21576,1.21504,1.21565,39800000.0
2008-12-11 23:54:00,1.21539,1.21585,1.21518,1.21585,22800000.0
2008-12-11 23:55:00,1.21582,1.21596,1.21582,1.21595,35200000.0
2008-12-11 23:56:00,1.21566,1.21566,1.21471,1.21518,48400000.0
2008-12-11 23:57:00,1.21583,1.21625,1.21583,1.21601,27800000.0
2008-12-11 23:58:00,1.21524,1.21531,1.21423,1.21468,21800000.0
2008-12-11 23:59:00,1.21494,1.2151,1.21494,1.21506,32800000.0
2008-12-12 00:00:00,1.21509,1.21557,1.21509,1.21542,27200000.0
2008-12-12 00:01:00,1.21535,1.21625,1.21496,1.21562,16200000.0
2008-12-12 00:02:00,1.21472,1.21553,1.21472,1.21553,26800000.0
2008-12-12 00:03:00,1.21584,1.21637,1.21584,1.21637,21800000.0
2008-12-12 00:04:00,1.21639,1.21713,1.21618,1.21668,15600000.0
2008-12-12 00:05:00,1.2131,1.2132,1.2129,1.213,15000000.0
2008-12-12 00:06:00,1.2159,1.21606,1.21589,1.21598,15000000.0
2008-12-12 00:07:00,1.21621,1.21668,1.21584,1.21585,27600000.0
2008-12-12 00:08:00,1.2121,1.2121,1.2119,1.2119,13600000.0
2008-12-12 00:09:00,1.21536,1.21536,1.21486,1.21486,13600000.0
2008-12-12 00:10:00,1.2148,1.2148,1.21397,1.21458,14200000.0
2008-12-12 00:11:00,1.21469,1.21512,1.21437,1.21437,12600000.0
2008-12-12 00:12:00,1.2148,1.21506,1.21469,1.21469,20000000.0
2008-12-12 00:13:00,1.21431,1.21454,1.21431,1.21449,15600000.0
2008-12-12 00:14:00,1.21508,1.21524,1.21495,1.21517,17000000.0
2008-12-12 00:15:00,1.21387,1.21417,1.21362,1.21417,12800000.0
2008-12-12 00:16:00,1.21514,1.21555,1.21486,1.21486,12200000.0
2008-12-12 00:17:00,1.21461,1.21503,1.21461,1.21486,10200000.0
2008-12-12 00:18:00,1.21433,1.21433,1.21407,1.21408,28000000.0
2008-12-12 00:19:00,1.21381,1.21464,1.2134,1.21434,13800000.0
2008-12-12 00:20:00,1.21452,1.21452,1.21401,1.21401,22600000.0
2008-12-12 00:21:00,1.21416,1.21416,1.21352,1.21366,28400000.0
2008-12-12 00:22:00,1.21448,1.21628,1.21417,1.21628,16000000.0
2008-12-12 00:23:00,1.21637,1.21641,1.21537,1.21537,13600000.0
2008-12-12 00:24:00,1.2152,1.21627,1.21515,1.21564,21800000.0
2008-12-12 00:25:00,1.21528,1.21633,1.21528,1.21602,18600000.0
2008-12-12 00:26:00,1.2153,1.21586,1.21446,1.21446,44200000.0
2008-12-12 00:27:00,1.21476,1.21519,1.21461,1.21461,20800000.0
2008-12-12 00:28:00,1.21521,1.21531,1.21501,1.21531,19400000.0
2008-12-12 00:29:00,1.2147,1.21492,1.21448,1.21492,13400000.0
2008-12-12 00:30:00,1.215,1.215,1.21459,1.21474,22000000.0
2008-12-12 00:31:00,1.2148,1.21497,1.21478,1.21478,14400000.0
2008-12-12 00:32:00,1.21464,1.21489,1.21464,1.21472,13600000.0
2008-12-12 00:33:00,1.21478,1.21524,1.21478,1.21513,27000000.0
2008-12-12 00:34:00,1.21479,1.21508,1.21463,1.21491,12800000.0
2008-12-12 00:35:00,1.21483,1.21504,1.21475,1.21491,19400000.0
2008-12-12 00:36:00,1.21487,1.21534,1.21464,1.21464,27400000.0
2008-12-12 00:37:00,1.21469,1.21469,1.21425,1.21425,10600000.0
2008-12-12 00:38:00,1.21457,1.21457,1.21425,1.21425,15800000.0
2008-12-12 00:39:00,1.21424,1.21424,1.21402,1.21417,21400000.0
2008-12-12 00:40:00,1.21438,1.21448,1.21423,1.21446,43800000.0
2008-12-12 00:41:00,1.21466,1.21506,1.21456,1.21493,16600000.0
2008-12-12 00:42:00,1.21528,1.21567,1.21526,1.21556,59200000.0
2008-12-12 00:43:00,1.21472,1.2151,1.21472,1.21506,31400000.0
2008-12-12 00:44:00,1.21519,1.21546,1.21513,1.21546,16800000.0
2008-12-12 00:45:00,1.21482,1.21482,1.21424,1.21449,13400000.0
2008-12-12 00:46:00,1.21447,1.2151,1.21434,1.21469,14600000.0
2008-12-12 00:47:00,1.21468,1.21484,1.2146,1.21484,18600000.0
2008-12-12 00:48:00,1.21468,1.2147,1.21444,1.21464,20000000.0
2008-12-12 00:49:00,1.21471,1.21476,1.21446,1.21446,13200000.0
2008-12-12 00:50:00,1.21459,1.21463,1.21449,1.2146,14800000.0
2008-12-12 00:51:00,1.21447,1.21447,1.21369,1.21375,12400000.0
2008-12-12 00:52:00,1.21348,1.21382,1.21336,1.21342,42400000.0
2008-12-12 00:53:00,1.21349,1.21352,1.21315,1.21315,13000000.0
2008-12-12 00:54:00,1.21311,1.2136,1.21311,1.2132,11000000.0
2008-12-12 00:55:00,1.21344,1.21398,1.21341,1.21345,40800000.0
2008-12-12 00:56:00,1.21329,1.21389,1.21329,1.21389,33200000.0
2008-12-12 00:57:00,1.21392,1.21413,1.21364,1.21367,69800000.0
2008-12-12 00:58:00,1.21381,1.21419,1.21379,1.21409,63600000.0
2008-12-12 00:59:00,1.21425,1.21461,1.21414,1.21421,70000000.0
2008-12-12 01:00:00,1.21478,1.21515,1.21453,1.21515,26200000.0
2008-12-12 01:01:00,1.2118,1.2119,1.2112,1.2112,56000000.0
2008-12-12 01:02:00,1.21479,1.21505,1.21464,1.21484,56000000.0
2008-12-12 01:03:00,1.21497,1.2151,1.21459,1.2151,12800000.0
2008-12-12 01:04:00,1.2111,1.2111,1.2108,1.211,45200000.0
2008-12-12 01:05:00,1.21429,1.21429,1.21376,1.214,45200000.0
2008-12-12 01:06:00,1.21418,1.21432,1.21393,1.21393,26800000.0
2008-12-12 01:07:00,1.21394,1.214,1.21373,1.21393,34000000.0
2008-12-12 01:08:00,1.21344,1.21396,1.21295,1.21295,42800000.0
2008-12-12 01:09:00,1.21275,1.21324,1.2127,1.21278,16200000.0
2008-12-12 01:10:00,1.21327,1.21327,1.21285,1.2131,10800000.0
2008-12-12 01:11:00,1.2132,1.21397,1.21295,1.21381,63000000.0
2008-12-12 01:12:00,1.21385,1.21406,1.21345,1.21403,73000000.0
2008-12-12 01:13:00,1.214,1.21427,1.21346,1.21346,58200000.0
2008-12-12 01:14:00,1.21381,1.21485,1.21367,1.21391,82400000.0
2008-12-12 01:15:00,1.2137,1.21427,1.2135,1.21362,39400000.0
2008-12-12 01:16:00,1.2125,1.21417,1.2125,1.21417,16800000.0
2008-12-12 01:17:00,1.2146,1.2146,1.21354,1.21376,142400000.0
2008-12-12 01:18:00,1.21308,1.21354,1.21263,1.21263,24200000.0
2008-12-12 01:19:00,1.21176,1.21257,1.21176,1.21257,20400000.0
2008-12-12 01:20:00,1.21278,1.21286,1.21212,1.21221,47800000.0
2008-12-12 01:21:00,1.21276,1.21341,1.21276,1.21336,15600000.0
2008-12-12 01:22:00,1.21341,1.21341,1.21289,1.21289,40000000.0
2008-12-12 01:23:00,1.21292,1.21325,1.21292,1.21319,20400000.0
2008-12-12 01:24:00,1.2102,1.2103,1.2101,1.2102,34200000.0
2008-12-12 01:25:00,1.21322,1.21368,1.21275,1.21275,34200000.0
2008-12-12 01:26:00,1.2126,1.2134,1.2126,1.21261,49400000.0
2008-12-12 01:27:00,1.21287,1.2131,1.21253,1.21299,67000000.0
2008-12-12 01:28:00,1.21281,1.21301,1.21258,1.21261,31200000.0
2008-12-12 01:29:00,1.21238,1.21291,1.21219,1.21273,13400000.0
2008-12-12 01:30:00,1.2128,1.21299,1.21236,1.21269,27800000.0
2008-12-12 01:31:00,1.21225,1.21249,1.21219,1.21249,10800000.0
2008-12-12 01:32:00,1.21248,1.21318,1.21217,1.21248,57000000.0
2008-12-12 01:33:00,1.21299,1.21309,1.21254,1.21258,32200000.0
2008-12-12 01:34:00,1.21269,1.21297,1.21261,1.21281,64200000.0
2008-12-12 01:35:00,1.21291,1.21337,1.21291,1.21337,43200000.0
2008-12-12 01:36:00,1.21332,1.21332,1.21215,1.21221,78600000.0
2008-12-12 01:37:00,1.21181,1.21259,1.21181,1.21213,50600000.0
2008-12-12 01:38:00,1.21229,1.21248,1.21193,1.21193,66400000.0
2008-12-12 01:39:00,1.2109,1.2111,1.2109,1.2111,107800000.0
2008-12-12 01:40:00,1.21288,1.21299,1.21223,1.21293,107800000.0
2008-12-12 01:41:00,1.21257,1.21304,1.21255,1.21261,44800000.0
2008-12-12 01:42:00,1.21293,1.21347,1.21286,1.21311,81600000.0
2008-12-12 01:43:00,1.21343,1.21383,1.21337,1.21337,41400000.0
2008-12-12 01:44:00,1.21327,1.21399,1.21325,1.21325,40200000.0
2008-12-12 01:45:00,1.21295,1.21347,1.21295,1.21336,68200000.0
2008-12-12 01:46:00,1.21333,1.21376,1.21287,1.21306,29600000.0
2008-12-12 01:47:00,1.2131,1.21321,1.21302,1.21313,30800000.0
2008-12-12 01:48:00,1.2126,1.2126,1.21188,1.21188,24600000.0
2008-12-12 01:49:00,1.21156,1.21161,1.21124,1.21131,24400000.0
2008-12-12 01:50:00,1.21219,1.21251,1.21219,1.21251,8200000.0
2008-12-12 01:51:00,1.21303,1.21317,1.21294,1.21302,19600000.0
2008-12-12 01:52:00,1.21279,1.21292,1.21236,1.21239,51400000.0
2008-12-12 01:53:00,1.21231,1.21231,1.21171,1.21184,22000000.0
2008-12-12 01:54:00,1.21235,1.21252,1.21212,1.21216,40000000.0
2008-12-12 01:55:00,1.21226,1.21298,1.21226,1.21263,21800000.0
2008-12-12 01:56:00,1.21315,1.21374,1.21297,1.21318,38200000.0
2008-12-12 01:57:00,1.21324,1.21389,1.21324,1.21355,18000000.0
2008-12-12 01:58:00,1.211,1.2113,1.2109,1.2109,20400000.0
2008-12-12 01:59:00,1.21357,1.21368,1.21334,1.21366,20400000.0
2008-12-12 02:00:00,1.21313,1.2134,1.21287,1.21296,16200000.0
2008-12-12 02:01:00,1.2126,1.21299,1.21219,1.21256,20200000.0
2008-12-12 02:02:00,1.21204,1.21211,1.21188,1.21198,16200000.0
2008-12-12 02:03:00,1.21187,1.21249,1.21187,1.21215,14000000.0
2008-12-12 02:04:00,1.21251,1.21251,1.21162,1.21193,9000000.0
2008-12-12 02:05:00,1.21202,1.21234,1.21159,1.21234,8000000.0
2008-12-12 02:06:00,1.21215,1.21285,1.21215,1.21217,18000000.0
2008-12-12 02:07:00,1.21229,1.2124,1.2118,1.21194,21200000.0
2008-12-12 02:08:00,1.21193,1.21233,1.21193,1.2122,8800000.0
2008-12-12 02:09:00,1.21209,1.21262,1.21209,1.21262,14200000.0
2008-12-12 02:10:00,1.21292,1.2132,1.21291,1.21316,15200000.0
2008-12-12 02:11:00,1.21278,1.213,1.21251,1.21251,20400000.0
2008-12-12 02:12:00,1.21255,1.21291,1.21242,1.21291,7800000.0
2008-12-12 02:13:00,1.21289,1.21317,1.21289,1.21311,9600000.0
2008-12-12 02:14:00,1.21306,1.21306,1.2124,1.2124,13000000.0
2008-12-12 02:15:00,1.21235,1.21309,1.21235,1.21309,17000000.0
2008-12-12 02:16:00,1.21248,1.21263,1.21229,1.21263,11400000.0
2008-12-12 02:17:00,1.21219,1.2127,1.21201,1.2123,6600000.0
2008-12-12 02:18:00,1.2127,1.21356,1.2127,1.213,12000000.0
2008-12-12 02:19:00,1.21328,1.21378,1.21305,1.21378,12000000.0
2008-12-12 02:20:00,1.21329,1.21352,1.21258,1.21258,16000000.0
2008-12-12 02:21:00,1.21249,1.21249,1.21198,1.21206,19400000.0
2008-12-12 02:22:00,1.21231,1.2128,1.21224,1.21224,25800000.0
2008-12-12 02:23:00,1.2114,1.21186,1.21108,1.21108,18600000.0
2008-12-12 02:24:00,1.21115,1.21141,1.21088,1.21127,19000000.0
2008-12-12 02:25:00,1.21138,1.21138,1.21101,1.21113,22600000.0
2008-12-12 02:26:00,1.21093,1.21136,1.21093,1.21121,16800000.0
2008-12-12 02:27:00,1.2105,1.21073,1.21021,1.21028,16000000.0
2008-12-12 02:28:00,1.21065,1.21065,1.20986,1.20998,14400000.0
2008-12-12 02:29:00,1.21,1.21085,1.21,1.21053,10400000.0
2008-12-12 02:30:00,1.21086,1.2112,1.21028,1.21048,18400000.0
2008-12-12 02:31:00,1.21056,1.21095,1.21034,1.21077,10400000.0
2008-12-12 02:32:00,1.21077,1.21077,1.20975,1.20984,14600000.0
2008-12-12 02:33:00,1.20972,1.21023,1.2096,1.21023,18800000.0
2008-12-12 02:34:00,1.21041,1.2105,1.2101,1.2101,11400000.0
2008-12-12 02:35:00,1.2102,1.21021,1.20954,1.2101,24400000.0
2008-12-12 02:36:00,1.21011,1.21062,1.21002,1.21026,13000000.0
2008-12-12 02:37:00,1.21156,1.21259,1.21153,1.21153,16000000.0
2008-12-12 02:38:00,1.21213,1.21214,1.21195,1.21203,16400000.0
2008-12-12 02:39:00,1.2087,1.2088,1.2087,1.2088,33000000.0
2008-12-12 02:40:00,1.21168,1.21248,1.21168,1.21234,33000000.0
2008-12-12 02:41:00,1.21252,1.21266,1.21208,1.21235,17800000.0
2008-12-12 02:42:00,1.21227,1.21266,1.21222,1.21257,21800000.0
2008-12-12 02:43:00,1.21196,1.21224,1.21196,1.21208,9400000.0
2008-12-12 02:44:00,1.21199,1.21202,1.2114,1.21153,32000000.0
2008-12-12 02:45:00,1.21149,1.21166,1.21132,1.21165,16600000.0
2008-12-12 02:46:00,1.21139,1.21182,1.21125,1.21177,11000000.0
2008-12-12 02:47:00,1.21132,1.21197,1.21132,1.21178,18200000.0
2008-12-12 02:48:00,1.21186,1.21186,1.21102,1.21145,22400000.0
2008-12-12 02:49:00,1.21132,1.212,1.211,1.21131,10000000.0
2008-12-12 02:50:00,1.21151,1.21186,1.21102,1.21102,14000000.0
2008-12-12 02:51:00,1.21129,1.21211,1.21129,1.21211,11000000.0
2008-12-12 02:52:00,1.21218,1.21226,1.21178,1.21178,17200000.0
2008-12-12 02:53:00,1.21175,1.21226,1.21175,1.21226,13200000.0
2008-12-12 02:54:00,1.21231,1.21288,1.21231,1.21262,13000000.0
2008-12-12 02:55:00,1.21247,1.21247,1.21169,1.21169,17600000.0
2008-12-12 02:56:00,1.21202,1.21227,1.21185,1.21198,12600000.0
2008-12-12 02:57:00,1.21154,1.21178,1.21124,1.21124,12400000.0
2008-12-12 02:58:00,1.21118,1.21147,1.21099,1.21134,8000000.0
2008-12-12 02:59:00,1.2116,1.21165,1.21145,1.21148,10600000.0
2008-12-12 03:00:00,1.21158,1.21193,1.21114,1.21114,17000000.0
2008-12-12 03:01:00,1.21106,1.21111,1.2108,1.2108,11600000.0
2008-12-12 03:02:00,1.21109,1.21113,1.21073,1.21079,17400000.0
2008-12-12 03:03:00,1.21067,1.21111,1.21065,1.21094,27400000.0
2008-12-12 03:04:00,1.21115,1.21135,1.21102,1.21109,11600000.0
2008-12-12 03:05:00,1.21124,1.21128,1.21039,1.21069,27200000.0
2008-12-12 03:06:00,1.21095,1.211,1.21061,1.21075,10400000.0
2008-12-12 03:07:00,1.21093,1.21101,1.21057,1.21101,16200000.0
2008-12-12 03:08:00,1.21082,1.21082,1.21018,1.21072,12600000.0
2008-12-12 03:09:00,1.209,1.2091,1.209,1.2091,15200000.0
2008-12-12 03:10:00,1.2095,1.2096,1.2091,1.2094,15200000.0
2008-12-12 03:11:00,1.21094,1.21125,1.21051,1.21051,15200000.0
2008-12-12 03:12:00,1.21037,1.21095,1.21031,1.21095,27400000.0
2008-12-12 03:13:00,1.21035,1.21103,1.21035,1.2109,20600000.0
2008-12-12 03:14:00,1.21006,1.21049,1.20982,1.21021,24600000.0
2008-12-12 03:15:00,1.21063,1.21067,1.21009,1.21009,13600000.0
2008-12-12 03:16:00,1.21028,1.21053,1.20999,1.21031,9000000.0
2008-12-12 03:17:00,1.21013,1.21014,1.20964,1.20978,14600000.0
2008-12-12 03:18:00,1.21007,1.21071,1.20983,1.21061,7800000.0
2008-12-12 03:19:00,1.2098,1.2101,1.2098,1.2101,19400000.0
2008-12-12 03:20:00,1.2102,1.21044,1.21006,1.21017,19400000.0
2008-12-12 03:21:00,1.21066,1.21106,1.21044,1.21044,24000000.0
2008-12-12 03:22:00,1.21038,1.2104,1.21012,1.2104,11000000.0
2008-12-12 03:23:00,1.21054,1.21084,1.21043,1.21047,14400000.0
2008-12-12 03:24:00,1.21082,1.21111,1.21072,1.21096,13000000.0
2008-12-12 03:25:00,1.21097,1.21127,1.21093,1.21093,16800000.0
2008-12-12 03:26:00,1.21096,1.21114,1.21055,1.21083,27400000.0
2008-12-12 03:27:00,1.21053,1.21053,1.20992,1.21022,15000000.0
2008-12-12 03:28:00,1.20982,1.21032,1.20982,1.21014,4600000.0
2008-12-12 03:29:00,1.20985,1.21007,1.20979,1.20979,12000000.0
2008-12-12 03:30:00,1.20991,1.21022,1.20945,1.20977,20000000.0
2008-12-12 03:31:00,1.2113,1.2117,1.2111,1.2113,22000000.0
2008-12-12 03:32:00,1.20993,1.20997,1.20931,1.20997,22000000.0
2008-12-12 03:33:00,1.20979,1.20994,1.20955,1.20955,10000000.0
2008-12-12 03:34:00,1.2098,1.20988,1.20954,1.20962,19000000.0
2008-12-12 03:35:00,1.21017,1.21044,1.20983,1.21043,24800000.0
2008-12-12 03:36:00,1.21052,1.21057,1.21006,1.2102,6200000.0
2008-12-12 03:37:00,1.21048,1.21048,1.20998,1.20999,13400000.0
2008-12-12 03:38:00,1.20987,1.21018,1.20971,1.20994,15000000.0
2008-12-12 03:39:00,1.20981,1.21025,1.20971,1.20989,9800000.0
2008-12-12 03:40:00,1.20974,1.2099,1.20915,1.20937,23000000.0
2008-12-12 03:41:00,1.20947,1.20989,1.20934,1.20983,11600000.0
2008-12-12 03:42:00,1.20976,1.21013,1.20968,1.20989,18600000.0
2008-12-12 03:43:00,1.21011,1.21086,1.2101,1.2102,10400000.0
2008-12-12 03:44:00,1.21086,1.21146,1.21086,1.21146,13800000.0
2008-12-12 03:45:00,1.21127,1.21132,1.21091,1.21098,23000000.0
2008-12-12 03:46:00,1.21106,1.21133,1.21076,1.21076,10400000.0
2008-12-12 03:47:00,1.21068,1.21129,1.21068,1.21073,17000000.0
2008-12-12 03:48:00,1.21133,1.2121,1.21131,1.2121,20800000.0
2008-12-12 03:49:00,1.2119,1.21244,1.21149,1.21149,7800000.0
2008-12-12 03:50:00,1.21158,1.2121,1.21158,1.2121,3200000.0
2008-12-12 03:51:00,1.21225,1.2124,1.21173,1.2124,7400000.0
2008-12-12 03:52:00,1.2122,1.2122,1.21144,1.21181,15400000.0
2008-12-12 03:53:00,1.21179,1.21207,1.21139,1.21152,14200000.0
2008-12-12 03:54:00,1.21147,1.21189,1.21127,1.21166,19800000.0
2008-12-12 03:55:00,1.21171,1.21186,1.2115,1.21171,10600000.0
2008-12-12 03:56:00,1.21137,1.2121,1.21137,1.21186,11600000.0
2008-12-12 03:57:00,1.21123,1.2115,1.21083,1.2115,14800000.0
2008-12-12 03:58:00,1.21053,1.21117,1.21053,1.21082,13200000.0
2008-12-12 03:59:00,1.21136,1.21164,1.2103,1.2103,8600000.0
2008-12-12 04:00:00,1.21018,1.21076,1.21018,1.21076,29600000.0
2008-12-12 04:01:00,1.21091,1.21175,1.21091,1.21129,34400000.0
2008-12-12 04:02:00,1.21072,1.21096,1.21025,1.21041,18600000.0
2008-12-12 04:03:00,1.21057,1.21057,1.21014,1.21028,22400000.0
2008-12-12 04:04:00,1.2131,1.2131,1.2113,1.2119,16000000.0
2008-12-12 04:05:00,1.21016,1.21026,1.20955,1.20974,16000000.0
2008-12-12 04:06:00,1.21002,1.21018,1.20975,1.20986,19400000.0
2008-12-12 04:07:00,1.20947,1.21011,1.20921,1.20973,16400000.0
2008-12-12 04:08:00,1.20972,1.20996,1.20949,1.20966,10600000.0
2008-12-12 04:09:00,1.20995,1.21049,1.2099,1.21039,11600000.0
2008-12-12 04:10:00,1.2101,1.21061,1.2099,1.2102,15400000.0
2008-12-12 04:11:00,1.2099,1.20995,1.2099,1.20995,5600000.0
2008-12-12 04:12:00,1.21056,1.21134,1.21056,1.2112,14600000.0
2008-12-12 04:13:00,1.21126,1.21126,1.2106,1.21065,10000000.0
2008-12-12 04:14:00,1.2112,1.212,1.2109,1.212,15000000.0
2008-12-12 04:15:00,1.21025,1.21068,1.21011,1.21011,15000000.0
2008-12-12 04:16:00,1.21,1.21096,1.21,1.21096,23000000.0
2008-12-12 04:17:00,1.2108,1.21153,1.2108,1.2108,16800000.0
2008-12-12 04:18:00,1.21098,1.21139,1.21067,1.21077,30800000.0
2008-12-12 04:19:00,1.21083,1.2112,1.21053,1.2112,8800000.0
2008-12-12 04:20:00,1.2102,1.2106,1.2095,1.2095,19600000.0
2008-12-12 04:21:00,1.21128,1.21147,1.21083,1.21083,19600000.0
2008-12-12 04:22:00,1.21145,1.21147,1.21111,1.21131,12400000.0
2008-12-12 04:23:00,1.21129,1.21177,1.21109,1.21143,26000000.0
2008-12-12 04:24:00,1.206,1.206,1.2048,1.206,25300000.0
2008-12-12 04:25:00,1.21135,1.21161,1.21127,1.21161,25300000.0
2008-12-12 04:26:00,1.21204,1.21221,1.21139,1.21139,26800000.0
2008-12-12 04:27:00,1.2119,1.2122,1.21168,1.21202,14200000.0
2008-12-12 04:28:00,1.21236,1.21255,1.21208,1.21224,16400000.0
2008-12-12 04:29:00,1.21252,1.21308,1.21226,1.21226,28400000.0
2008-12-12 04:30:00,1.21195,1.21265,1.21185,1.212,26400000.0
2008-12-12 04:31:00,1.21226,1.21261,1.21226,1.21247,8200000.0
2008-12-12 04:32:00,1.21221,1.21248,1.21221,1.21242,23400000.0
2008-12-12 04:33:00,1.21235,1.21261,1.2119,1.21255,15400000.0
2008-12-12 04:34:00,1.21238,1.21313,1.21238,1.21295,27600000.0
2008-12-12 04:35:00,1.21257,1.213,1.2125,1.2125,16800000.0
2008-12-12 04:36:00,1.21238,1.21275,1.21222,1.21222,18600000.0
2008-12-12 04:37:00,1.21221,1.21327,1.21221,1.21284,21600000.0
2008-12-12 04:38:00,1.21297,1.21319,1.21253,1.21253,13400000.0
2008-12-12 04:39:00,1.21199,1.21199,1.21134,1.21158,18400000.0
2008-12-12 04:40:00,1.2117,1.21203,1.2117,1.21198,20600000.0
2008-12-12 04:41:00,1.2121,1.21226,1.21198,1.21214,18000000.0
2008-12-12 04:42:00,1.21207,1.21305,1.21207,1.21304,12000000.0
2008-12-12 04:43:00,1.21247,1.21247,1.21129,1.21165,15800000.0
2008-12-12 04:44:00,1.21159,1.21229,1.21159,1.21229,13000000.0
2008-12-12 04:45:00,1.21253,1.21253,1.21177,1.21206,12600000.0
2008-12-12 04:46:00,1.2123,1.21254,1.21184,1.21254,18000000.0
2008-12-12 04:47:00,1.21218,1.21295,1.21218,1.21293,21800000.0
2008-12-12 04:48:00,1.21311,1.2132,1.21294,1.21308,14600000.0
2008-12-12 04:49:00,1.2132,1.21336,1.21261,1.21336,32800000.0
2008-12-12 04:50:00,1.21295,1.21352,1.21295,1.21344,19200000.0
2008-12-12 04:51:00,1.21327,1.21327,1.21212,1.21217,13000000.0
2008-12-12 04:52:00,1.21251,1.21392,1.21251,1.21333,12400000.0
2008-12-12 04:53:00,1.21343,1.21343,1.21278,1.21282,14000000.0
2008-12-12 04:54:00,1.21267,1.21267,1.21175,1.21175,15200000.0
2008-12-12 04:55:00,1.21221,1.21229,1.21143,1.21167,18000000.0
2008-12-12 04:56:00,1.21211,1.21211,1.21164,1.21174,24600000.0
2008-12-12 04:57:00,1.21186,1.21232,1.21186,1.21218,18400000.0
2008-12-12 04:58:00,1.21254,1.21254,1.21149,1.21202,29400000.0
2008-12-12 04:59:00,1.21177,1.21227,1.21174,1.21223,17200000.0
2008-12-12 05:00:00,1.21248,1.21269,1.21248,1.21257,6800000.0
2008-12-12 05:01:00,1.2127,1.21337,1.21236,1.21337,12600000.0
2008-12-12 05:02:00,1.21362,1.21405,1.21338,1.21405,17000000.0
2008-12-12 05:03:00,1.21374,1.21418,1.21374,1.2139,35800000.0
2008-12-12 05:04:00,1.21425,1.21425,1.21279,1.21279,7800000.0
2008-12-12 05:05:00,1.21257,1.21343,1.21245,1.21343,24600000.0
2008-12-12 05:06:00,1.2121,1.21234,1.21179,1.212,19800000.0
2008-12-12 05:07:00,1.21236,1.21304,1.21222,1.21253,14200000.0
2008-12-12 05:08:00,1.21251,1.21291,1.21251,1.21279,12400000.0
2008-12-12 05:09:00,1.21231,1.21271,1.21205,1.21237,12400000.0
2008-12-12 05:10:00,1.21267,1.21267,1.21214,1.21221,31600000.0
2008-12-12 05:11:00,1.21227,1.21227,1.21176,1.21189,19200000.0
2008-12-12 05:12:00,1.21179,1.21241,1.21179,1.21241,20400000.0
2008-12-12 05:13:00,1.21276,1.21321,1.21239,1.21239,23800000.0
2008-12-12 05:14:00,1.21217,1.21306,1.21217,1.21288,19800000.0
2008-12-12 05:15:00,1.21251,1.21297,1.21206,1.21226,15600000.0
2008-12-12 05:16:00,1.21122,1.21267,1.21122,1.21226,16800000.0
2008-12-12 05:17:00,1.21177,1.21177,1.21075,1.21109,16600000.0
2008-12-12 05:18:00,1.21146,1.2122,1.21146,1.21167,14000000.0
2008-12-12 05:19:00,1.21158,1.21223,1.21158,1.21162,13000000.0
2008-12-12 05:20:00,1.21162,1.21162,1.20873,1.20873,21600000.0
2008-12-12 05:21:00,1.20817,1.20889,1.20766,1.20766,27600000.0
2008-12-12 05:22:00,1.20619,1.20742,1.20619,1.20731,10600000.0
2008-12-12 05:23:00,1.20705,1.20705,1.2056,1.20604,11200000.0
2008-12-12 05:24:00,1.20553,1.20687,1.20553,1.20687,10200000.0
2008-12-12 05:25:00,1.20774,1.20796,1.20754,1.20768,31600000.0
2008-12-12 05:26:00,1.20785,1.20785,1.207,1.20742,27000000.0
2008-12-12 05:27:00,1.20733,1.20787,1.20692,1.20692,16800000.0
2008-12-12 05:28:00,1.20699,1.20838,1.20677,1.20838,23400000.0
2008-12-12 05:29:00,1.20811,1.20811,1.20707,1.20707,11800000.0
2008-12-12 05:30:00,1.20677,1.20727,1.20671,1.20693,19400000.0
2008-12-12 05:31:00,1.20723,1.20753,1.20702,1.20734,17600000.0
2008-12-12 05:32:00,1.207,1.20768,1.20606,1.20751,24200000.0
2008-12-12 05:33:00,1.20779,1.20779,1.20704,1.20779,15200000.0
2008-12-12 05:34:00,1.20816,1.20816,1.207,1.207,12200000.0
2008-12-12 05:35:00,1.20731,1.20786,1.2073,1.20781,22200000.0
2008-12-12 05:36:00,1.20776,1.20812,1.2077,1.20771,15600000.0
2008-12-12 05:37:00,1.20741,1.20741,1.20702,1.20702,17800000.0
2008-12-12 05:38:00,1.20711,1.20764,1.2071,1.20727,9600000.0
2008-12-12 05:39:00,1.20686,1.20731,1.20651,1.20665,10800000.0
2008-12-12 05:40:00,1.20707,1.20741,1.20707,1.20731,10600000.0
2008-12-12 05:41:00,1.20741,1.20772,1.20728,1.20772,26200000.0
2008-12-12 05:42:00,1.20808,1.20821,1.20703,1.20703,15200000.0
2008-12-12 05:43:00,1.20607,1.20607,1.2049,1.20599,23000000.0
2008-12-12 05:44:00,1.20607,1.2061,1.20549,1.20589,19000000.0
2008-12-12 05:45:00,1.20562,1.20725,1.20529,1.20725,14600000.0
2008-12-12 05:46:00,1.20751,1.20751,1.20562,1.20575,23400000.0
2008-12-12 05:47:00,1.20595,1.20644,1.20576,1.20619,11800000.0
2008-12-12 05:48:00,1.20639,1.20639,1.20476,1.20476,25200000.0
2008-12-12 05:49:00,1.20493,1.20541,1.20493,1.20501,27800000.0
2008-12-12 05:50:00,1.20473,1.20499,1.20447,1.20459,11600000.0
2008-12-12 05:51:00,1.20551,1.20568,1.20495,1.20568,23200000.0
2008-12-12 05:52:00,1.20556,1.2061,1.20548,1.2061,18800000.0
2008-12-12 05:53:00,1.20489,1.20489,1.20457,1.20475,19600000.0
2008-12-12 05:54:00,1.20431,1.20438,1.20408,1.20408,15600000.0
2008-12-12 05:55:00,1.20424,1.20424,1.20363,1.20408,11600000.0
2008-12-12 05:56:00,1.20396,1.20396,1.20375,1.20378,11200000.0
2008-12-12 05:57:00,1.20361,1.2039,1.2032,1.2032,11600000.0
2008-12-12 05:58:00,1.20435,1.20461,1.20413,1.20413,35600000.0
2008-12-12 05:59:00,1.20471,1.20487,1.20439,1.20462,23800000.0
2008-12-12 06:00:00,1.20407,1.20437,1.20396,1.20426,16000000.0
2008-12-12 06:01:00,1.2036,1.2038,1.20337,1.20337,17800000.0
2008-12-12 06:02:00,1.20363,1.20363,1.20311,1.20342,10000000.0
2008-12-12 06:03:00,1.20339,1.20376,1.20334,1.20367,7200000.0
2008-12-12 06:04:00,1.20353,1.20353,1.2027,1.20287,30200000.0
2008-12-12 06:05:00,1.20384,1.20416,1.20359,1.20383,15000000.0
2008-12-12 06:06:00,1.20387,1.20412,1.20361,1.20367,21600000.0
2008-12-12 06:07:00,1.20341,1.20341,1.20222,1.20222,22600000.0
2008-12-12 06:08:00,1.20251,1.20263,1.20175,1.20175,11400000.0
2008-12-12 06:09:00,1.20114,1.20114,1.20016,1.20016,31200000.0
2008-12-12 06:10:00,1.1998,1.20059,1.1998,1.20006,18800000.0
2008-12-12 06:11:00,1.19911,1.19911,1.19805,1.19843,24200000.0
2008-12-12 06:12:00,1.198,1.19927,1.198,1.19893,19800000.0
2008-12-12 06:13:00,1.19906,1.19955,1.19874,1.19949,13000000.0
2008-12-12 06:14:00,1.19912,1.19937,1.19854,1.19887,14800000.0
2008-12-12 06:15:00,1.19929,1.20084,1.19929,1.20075,10000000.0
2008-12-12 06:16:00,1.20035,1.20051,1.19912,1.19912,16400000.0
2008-12-12 06:17:00,1.19822,1.19911,1.19778,1.19911,17600000.0
2008-12-12 06:18:00,1.19865,1.19901,1.19833,1.19901,20600000.0
2008-12-12 06:19:00,1.19849,1.19876,1.19833,1.19853,10200000.0
2008-12-12 06:20:00,1.19865,1.19939,1.19864,1.19939,16600000.0
2008-12-12 06:21:00,1.1989,1.19926,1.19843,1.19908,23200000.0
2008-12-12 06:22:00,1.19964,1.20014,1.19933,1.19937,30400000.0
2008-12-12 06:23:00,1.19931,1.19942,1.19876,1.19942,17400000.0
2008-12-12 06:24:00,1.19967,1.20009,1.19898,1.19898,10800000.0
2008-12-12 06:25:00,1.19876,1.19934,1.19871,1.19918,22800000.0
2008-12-12 06:26:00,1.20031,1.20031,1.19902,1.19935,11000000.0
2008-12-12 06:27:00,1.1994,1.1996,1.19915,1.19944,9800000.0
2008-12-12 06:28:00,1.19977,1.20022,1.19962,1.19969,42800000.0
2008-12-12 06:29:00,1.19893,1.19904,1.19825,1.19904,20200000.0
2008-12-12 06:30:00,1.19843,1.1986,1.19784,1.19791,19600000.0
2008-12-12 06:31:00,1.19862,1.19913,1.19782,1.19894,19400000.0
2008-12-12 06:32:00,1.19896,1.2,1.19896,1.1998,22000000.0
2008-12-12 06:33:00,1.20049,1.20126,1.20049,1.20083,13400000.0
2008-12-12 06:34:00,1.19923,1.19923,1.198,1.199,25400000.0
2008-12-12 06:35:00,1.19899,1.19966,1.19891,1.19891,22400000.0
2008-12-12 06:36:00,1.19846,1.19866,1.19768,1.19846,26000000.0
2008-12-12 06:37:00,1.19809,1.19859,1.19792,1.19793,14200000.0
2008-12-12 06:38:00,1.1985,1.19886,1.1983,1.19845,35400000.0
2008-12-12 06:39:00,1.19841,1.19893,1.19813,1.19814,12800000.0
2008-12-12 06:40:00,1.19926,1.19966,1.19926,1.19966,2000000.0
2008-12-12 06:41:00,1.20118,1.20118,1.2001,1.20037,22600000.0
2008-12-12 06:42:00,1.20052,1.20052,1.20013,1.20025,16600000.0
2008-12-12 06:43:00,1.20062,1.20131,1.20049,1.20131,39600000.0
2008-12-12 06:44:00,1.2026,1.20304,1.201,1.201,17800000.0
2008-12-12 06:45:00,1.19978,1.19978,1.1979,1.19812,24400000.0
2008-12-12 06:46:00,1.19762,1.19937,1.19762,1.19937,17800000.0
2008-12-12 06:47:00,1.19968,1.20017,1.19968,1.20011,11400000.0
2008-12-12 06:48:00,1.19986,1.19986,1.1986,1.1986,31000000.0
2008-12-12 06:49:00,1.19844,1.19902,1.19833,1.19902,9800000.0
2008-12-12 06:50:00,1.19946,1.20136,1.19946,1.2011,24000000.0
2008-12-12 06:51:00,1.20092,1.20125,1.20092,1.20125,22800000.0
2008-12-12 06:52:00,1.20077,1.20077,1.19924,1.19924,23400000.0
2008-12-12 06:53:00,1.19976,1.20015,1.19875,1.19875,21200000.0
2008-12-12 06:54:00,1.19829,1.19882,1.19818,1.19882,26000000.0
2008-12-12 06:55:00,1.1993,1.19989,1.1993,1.19956,23200000.0
2008-12-12 06:56:00,1.20008,1.20136,1.20008,1.20136,22000000.0
2008-12-12 06:57:00,1.20115,1.20189,1.20059,1.20059,12600000.0
2008-12-12 06:58:00,1.20067,1.20067,1.20043,1.2005,6800000.0
2008-12-12 06:59:00,1.20001,1.2003,1.20001,1.2002,14800000.0
2008-12-12 07:00:00,1.20001,1.20017,1.1993,1.1995,9800000.0
2008-12-12 07:01:00,1.19993,1.19998,1.19962,1.19962,17800000.0
2008-12-12 07:02:00,1.19953,1.2,1.19953,1.2,19400000.0
2008-12-12 07:03:00,1.19995,1.20094,1.19995,1.20094,22800000.0
2008-12-12 07:04:00,1.20107,1.20206,1.20107,1.20164,22200000.0
2008-12-12 07:05:00,1.20218,1.20218,1.20167,1.20209,10600000.0
2008-12-12 07:06:00,1.20057,1.20057,1.19934,1.19934,20800000.0
2008-12-12 07:07:00,1.19916,1.19961,1.1988,1.19961,15800000.0
2008-12-12 07:08:00,1.19884,1.19907,1.19811,1.19811,7800000.0
2008-12-12 07:09:00,1.19767,1.20137,1.19761,1.20137,23200000.0
2008-12-12 07:10:00,1.20161,1.20282,1.20161,1.20282,25600000.0
2008-12-12 07:11:00,1.20242,1.2028,1.20234,1.20238,15600000.0
2008-12-12 07:12:00,1.20199,1.20199,1.19969,1.20024,21400000.0
2008-12-12 07:13:00,1.20067,1.20152,1.20063,1.20152,16200000.0
2008-12-12 07:14:00,1.20138,1.20147,1.2009,1.2014,24400000.0
2008-12-12 07:15:00,1.20111,1.20111,1.20002,1.20106,17600000.0
2008-12-12 07:16:00,1.20048,1.2007,1.20048,1.2007,4000000.0
2008-12-12 07:17:00,1.20025,1.20025,1.19904,1.19904,16200000.0
2008-12-12 07:18:00,1.19824,1.19894,1.19824,1.19882,15800000.0
2008-12-12 07:19:00,1.19965,1.20037,1.19965,1.19987,9800000.0
2008-12-12 07:20:00,1.2003,1.20179,1.20018,1.20179,16000000.0
2008-12-12 07:21:00,1.20199,1.20199,1.20167,1.20167,13800000.0
2008-12-12 07:22:00,1.20115,1.20128,1.2,1.20014,18000000.0
2008-12-12 07:23:00,1.19952,1.19995,1.19922,1.19922,10800000.0
2008-12-12 07:24:00,1.19928,1.20023,1.19928,1.20023,32800000.0
2008-12-12 07:25:00,1.19957,1.19957,1.19851,1.19939,25000000.0
2008-12-12 07:26:00,1.2002,1.20042,1.20006,1.20023,7800000.0
2008-12-12 07:27:00,1.1999,1.20044,1.1999,1.20037,21400000.0
2008-12-12 07:28:00,1.2003,1.20074,1.2003,1.20059,17000000.0
2008-12-12 07:29:00,1.20027,1.20027,1.1989,1.1989,21200000.0
2008-12-12 07:30:00,1.19857,1.19953,1.19857,1.19915,28800000.0
2008-12-12 07:31:00,1.19921,1.19945,1.19916,1.19932,13600000.0
2008-12-12 07:32:00,1.19941,1.20022,1.19941,1.19972,13600000.0
2008-12-12 07:33:00,1.20018,1.20076,1.20018,1.20073,8400000.0
2008-12-12 07:34:00,1.20068,1.20125,1.20068,1.20125,14400000.0
2008-12-12 07:35:00,1.20146,1.20146,1.20074,1.20079,26400000.0
2008-12-12 07:36:00,1.20097,1.2025,1.20097,1.20231,23000000.0
2008-12-12 07:37:00,1.2026,1.20304,1.20193,1.20193,19800000.0
2008-12-12 07:38:00,1.20078,1.20078,1.19947,1.19957,11400000.0
2008-12-12 07:39:00,1.19879,1.19906,1.19838,1.19846,16400000.0
2008-12-12 07:40:00,1.19882,1.19987,1.19844,1.19987,19000000.0
2008-12-12 07:41:00,1.19961,1.20046,1.19949,1.19957,16400000.0
2008-12-12 07:42:00,1.19983,1.2012,1.19983,1.20119,23800000.0
2008-12-12 07:43:00,1.20107,1.20107,1.20072,1.20072,6200000.0
2008-12-12 07:44:00,1.1994,1.2006,1.1994,1.2005,26400000.0
2008-12-12 07:45:00,1.20049,1.20079,1.19991,1.20016,26400000.0
2008-12-12 07:46:00,1.20052,1.20052,1.20009,1.20009,21400000.0
2008-12-12 07:47:00,1.2007,1.2007,1.19996,1.19996,7200000.0
2008-12-12 07:48:00,1.19984,1.20008,1.19977,1.19977,16400000.0
2008-12-12 07:49:00,1.19985,1.20009,1.19944,1.19957,23800000.0
2008-12-12 07:50:00,1.19967,1.20019,1.19963,1.19995,14200000.0
2008-12-12 07:51:00,1.19976,1.20022,1.19976,1.19984,14400000.0
2008-12-12 07:52:00,1.20003,1.20013,1.19963,1.19972,15600000.0
2008-12-12 07:53:00,1.19979,1.19979,1.19891,1.19917,19200000.0
2008-12-12 07:54:00,1.19969,1.19983,1.19932,1.19952,32800000.0
2008-12-12 07:55:00,1.19937,1.19975,1.19907,1.19926,12000000.0
2008-12-12 07:56:00,1.19943,1.19958,1.19906,1.19906,14200000.0
2008-12-12 07:57:00,1.19936,1.2006,1.19936,1.20055,16600000.0
2008-12-12 07:58:00,1.19983,1.20008,1.19956,1.19999,10000000.0
2008-12-12 07:59:00,1.2002,1.20049,1.20009,1.20033,19000000.0
2008-12-12 08:00:00,1.20045,1.20091,1.20045,1.2008,19800000.0
2008-12-12 08:01:00,1.20126,1.20161,1.20112,1.20161,14800000.0
2008-12-12 08:02:00,1.2016,1.20196,1.20127,1.20127,15000000.0
2008-12-12 08:03:00,1.20153,1.20205,1.20129,1.20167,19200000.0
2008-12-12 08:04:00,1.20196,1.2026,1.20196,1.20251,27600000.0
2008-12-12 08:05:00,1.20207,1.20207,1.20138,1.20138,18600000.0
2008-12-12 08:06:00,1.20078,1.20097,1.2005,1.2005,19200000.0
2008-12-12 08:07:00,1.20041,1.20044,1.19992,1.20041,24800000.0
2008-12-12 08:08:00,1.20004,1.20042,1.19973,1.19997,20000000.0
2008-12-12 08:09:00,1.19999,1.20019,1.19991,1.20019,10200000.0
2008-12-12 08:10:00,1.20003,1.20033,1.19977,1.19977,22400000.0
2008-12-12 08:11:00,1.19974,1.20026,1.19956,1.19956,15800000.0
2008-12-12 08:12:00,1.19876,1.19933,1.19855,1.19905,22200000.0
2008-12-12 08:13:00,1.2021,1.2026,1.2017,1.2026,11000000.0
2008-12-12 08:14:00,1.19911,1.19911,1.19846,1.19875,11000000.0
2008-12-12 08:15:00,1.19928,1.20004,1.19928,1.20004,7600000.0
2008-12-12 08:16:00,1.19999,1.20075,1.19996,1.20069,16800000.0
2008-12-12 08:17:00,1.20051,1.20084,1.20022,1.20022,26000000.0
2008-12-12 08:18:00,1.19994,1.20028,1.19957,1.19978,16400000.0
2008-12-12 08:19:00,1.20003,1.20064,1.20003,1.20053,13000000.0
2008-12-12 08:20:00,1.20034,1.20079,1.20031,1.20031,16400000.0
2008-12-12 08:21:00,1.19978,1.20046,1.19953,1.20046,38000000.0
2008-12-12 08:22:00,1.20066,1.20066,1.19986,1.20005,14400000.0
2008-12-12 08:23:00,1.19986,1.20003,1.19976,1.19992,17800000.0
2008-12-12 08:24:00,1.19939,1.20001,1.19939,1.19993,23000000.0
2008-12-12 08:25:00,1.20026,1.20026,1.19982,1.20005,12200000.0
2008-12-12 08:26:00,1.20031,1.20057,1.2002,1.2002,16800000.0
2008-12-12 08:27:00,1.20013,1.20084,1.20011,1.20029,17600000.0
2008-12-12 08:28:00,1.19983,1.20075,1.19983,1.20034,11400000.0
2008-12-12 08:29:00,1.20017,1.20107,1.20017,1.20024,9600000.0
2008-12-12 08:30:00,1.19914,1.19914,1.19874,1.19874,23400000.0
2008-12-12 08:31:00,1.19917,1.19972,1.19916,1.19928,22600000.0
2008-12-12 08:32:00,1.19905,1.19935,1.19905,1.19919,17400000.0
2008-12-12 08:33:00,1.1989,1.19912,1.19882,1.19886,13800000.0
2008-12-12 08:34:00,1.19889,1.19911,1.19878,1.19909,13600000.0
2008-12-12 08:35:00,1.19924,1.19966,1.19866,1.19899,21000000.0
2008-12-12 08:36:00,1.19877,1.19977,1.19877,1.19966,11800000.0
2008-12-12 08:37:00,1.20001,1.20001,1.19927,1.19982,15800000.0
2008-12-12 08:38:00,1.19961,1.19999,1.19912,1.19983,23400000.0
2008-12-12 08:39:00,1.19955,1.20068,1.19955,1.20031,17800000.0
2008-12-12 08:40:00,1.20026,1.20043,1.2001,1.2002,11200000.0
2008-12-12 08:41:00,1.19989,1.19994,1.19963,1.19994,9400000.0
2008-12-12 08:42:00,1.19956,1.2002,1.19937,1.19961,17400000.0
2008-12-12 08:43:00,1.19915,1.19967,1.19915,1.19945,5000000.0
2008-12-12 08:44:00,1.20011,1.2008,1.19986,1.2008,17400000.0
2008-12-12 08:45:00,1.20062,1.20071,1.20026,1.20067,26200000.0
2008-12-12 08:46:00,1.20072,1.20092,1.20072,1.20072,16200000.0
2008-12-12 08:47:00,1.20085,1.20139,1.20085,1.20087,18400000.0
2008-12-12 08:48:00,1.20083,1.20107,1.20058,1.2007,7400000.0
2008-12-12 08:49:00,1.20164,1.20184,1.20156,1.20184,17800000.0
2008-12-12 08:50:00,1.20159,1.20181,1.20121,1.20181,14600000.0
2008-12-12 08:51:00,1.20119,1.20119,1.19996,1.20029,15400000.0
2008-12-12 08:52:00,1.20037,1.20058,1.20007,1.20053,18200000.0
2008-12-12 08:53:00,1.19978,1.19978,1.19935,1.19945,11800000.0
2008-12-12 08:54:00,1.2001,1.2011,1.2001,1.20058,9800000.0
2008-12-12 08:55:00,1.20059,1.20116,1.20058,1.2007,31200000.0
2008-12-12 08:56:00,1.20113,1.2016,1.20102,1.20134,25400000.0
2008-12-12 08:57:00,1.20171,1.20176,1.20138,1.20139,14800000.0
2008-12-12 08:58:00,1.20125,1.20159,1.20117,1.20117,16200000.0
2008-12-12 08:59:00,1.20127,1.2017,1.2011,1.2017,13000000.0
2008-12-12 09:00:00,1.20155,1.20214,1.20124,1.20124,16000000.0
2008-12-12 09:01:00,1.20122,1.20174,1.20107,1.20161,13400000.0
2008-12-12 09:02:00,1.20193,1.20212,1.20084,1.20084,13400000.0
2008-12-12 09:03:00,1.20063,1.20128,1.20039,1.20097,13000000.0
2008-12-12 09:04:00,1.197,1.1977,1.1967,1.1972,12600000.0
2008-12-12 09:05:00,1.1971,1.1973,1.1963,1.1963,12600000.0
2008-12-12 09:06:00,1.20079,1.20138,1.20076,1.20103,12600000.0
2008-12-12 09:07:00,1.1956,1.1967,1.1955,1.196,19200000.0
2008-12-12 09:08:00,1.20138,1.20169,1.20128,1.20169,19200000.0
2008-12-12 09:09:00,1.2014,1.20155,1.2013,1.20155,10600000.0
2008-12-12 09:10:00,1.20145,1.20183,1.20143,1.20181,10200000.0
2008-12-12 09:11:00,1.20139,1.20161,1.20131,1.20136,10400000.0
2008-12-12 09:12:00,1.20145,1.20202,1.20145,1.2017,16400000.0
2008-12-12 09:13:00,1.20246,1.20264,1.20209,1.20231,14800000.0
2008-12-12 09:14:00,1.20264,1.20264,1.20209,1.20247,26600000.0
2008-12-12 09:15:00,1.20287,1.20297,1.20271,1.20297,13800000.0
2008-12-12 09:16:00,1.20319,1.20319,1.20198,1.20198,33200000.0
2008-12-12 09:17:00,1.20164,1.20231,1.20164,1.20179,17000000.0
2008-12-12 09:18:00,1.20177,1.20204,1.20172,1.20173,12800000.0
2008-12-12 09:19:00,1.20137,1.20137,1.20082,1.20105,13600000.0
2008-12-12 09:20:00,1.20074,1.20147,1.20074,1.20147,20800000.0
2008-12-12 09:21:00,1.20126,1.20126,1.20018,1.20018,16600000.0
2008-12-12 09:22:00,1.20038,1.2011,1.20007,1.20007,13000000.0
2008-12-12 09:23:00,1.20047,1.20087,1.20047,1.20077,17600000.0
2008-12-12 09:24:00,1.20041,1.20072,1.20011,1.20011,35600000.0
2008-12-12 09:25:00,1.19996,1.2006,1.19996,1.20036,23600000.0
2008-12-12 09:26:00,1.1959,1.1966,1.1955,1.1961,18800000.0
2008-12-12 09:27:00,1.20008,1.20036,1.20005,1.20036,18800000.0
2008-12-12 09:28:00,1.20038,1.20089,1.2003,1.2003,16000000.0
2008-12-12 09:29:00,1.20047,1.20063,1.2,1.2,17400000.0
2008-12-12 09:30:00,1.20035,1.20047,1.19977,1.20023,15800000.0
2008-12-12 09:31:00,1.1963,1.197,1.1961,1.1968,14800000.0
2008-12-12 09:32:00,1.20077,1.20085,1.20033,1.20048,14800000.0
2008-12-12 09:33:00,1.20042,1.20089,1.20028,1.20028,27000000.0
2008-12-12 09:34:00,1.20024,1.20104,1.20022,1.20022,14800000.0
2008-12-12 09:35:00,1.20039,1.20084,1.20026,1.20046,17600000.0
2008-12-12 09:36:00,1.20011,1.20058,1.20011,1.20057,13000000.0
2008-12-12 09:37:00,1.20087,1.20119,1.20087,1.20111,12600000.0
2008-12-12 09:38:00,1.20077,1.20104,1.19964,1.19979,17200000.0
2008-12-12 09:39:00,1.19989,1.20027,1.19975,1.20016,16000000.0
2008-12-12 09:40:00,1.19981,1.20049,1.19981,1.20005,16600000.0
2008-12-12 09:41:00,1.20059,1.20059,1.19964,1.19997,14000000.0
2008-12-12 09:42:00,1.19953,1.20047,1.19953,1.20047,10200000.0
2008-12-12 09:43:00,1.1972,1.1972,1.1965,1.1965,14200000.0
2008-12-12 09:44:00,1.19994,1.20026,1.19966,1.20026,14200000.0
2008-12-12 09:45:00,1.20035,1.20035,1.20015,1.20027,9800000.0
2008-12-12 09:46:00,1.19951,1.20009,1.19894,1.19929,18600000.0
2008-12-12 09:47:00,1.19823,1.19833,1.19732,1.19735,18200000.0
2008-12-12 09:48:00,1.19832,1.19925,1.19832,1.1987,23800000.0
2008-12-12 09:49:00,1.19972,1.19972,1.19732,1.19732,16600000.0
2008-12-12 09:50:00,1.19766,1.19769,1.19703,1.19714,20800000.0
2008-12-12 09:51:00,1.19697,1.19697,1.19649,1.19686,8800000.0
2008-12-12 09:52:00,1.19699,1.19714,1.19662,1.19662,32800000.0
2008-12-12 09:53:00,1.19645,1.1966,1.19615,1.19635,18600000.0
2008-12-12 09:54:00,1.19651,1.19715,1.19618,1.19706,27600000.0
2008-12-12 09:55:00,1.19653,1.19694,1.19607,1.19664,21800000.0
2008-12-12 09:56:00,1.19727,1.19778,1.1971,1.19734,16800000.0
2008-12-12 09:57:00,1.19762,1.19842,1.19762,1.19808,11600000.0
2008-12-12 09:58:00,1.19793,1.19793,1.19722,1.19758,25400000.0
2008-12-12 09:59:00,1.19748,1.19748,1.19691,1.19725,18200000.0
2008-12-12 10:00:00,1.19599,1.19654,1.19598,1.19604,10600000.0
2008-12-12 10:01:00,1.19622,1.19702,1.19622,1.19658,18400000.0
2008-12-12 10:02:00,1.19685,1.19685,1.19604,1.19673,8200000.0
2008-12-12 10:03:00,1.19729,1.19766,1.19711,1.19731,22200000.0
2008-12-12 10:04:00,1.1971,1.19776,1.1971,1.19776,20800000.0
2008-12-12 10:05:00,1.19732,1.19732,1.19653,1.19653,17400000.0
2008-12-12 10:06:00,1.19619,1.19684,1.19608,1.19612,11400000.0
2008-12-12 10:07:00,1.19603,1.19669,1.19603,1.19656,14200000.0
2008-12-12 10:08:00,1.19699,1.19802,1.19699,1.19755,13800000.0
2008-12-12 10:09:00,1.19751,1.19751,1.19711,1.19732,31600000.0
2008-12-12 10:10:00,1.19781,1.19804,1.1975,1.19795,16800000.0
2008-12-12 10:11:00,1.19883,1.19969,1.19883,1.1991,14000000.0
2008-12-12 10:12:00,1.19836,1.19836,1.19687,1.19687,17000000.0
2008-12-12 10:13:00,1.19699,1.19699,1.19649,1.19673,18000000.0
2008-12-12 10:14:00,1.19612,1.19694,1.19612,1.19645,31600000.0
2008-12-12 10:15:00,1.19689,1.19712,1.19662,1.19689,21600000.0
2008-12-12 10:16:00,1.19663,1.19693,1.19642,1.19683,17600000.0
2008-12-12 10:17:00,1.19678,1.19713,1.19678,1.19695,21800000.0
2008-12-12 10:18:00,1.19705,1.19773,1.19705,1.19767,10200000.0
2008-12-12 10:19:00,1.19773,1.19791,1.19734,1.19745,12800000.0
2008-12-12 10:20:00,1.19776,1.19776,1.19636,1.19636,25600000.0
2008-12-12 10:21:00,1.19618,1.19724,1.19594,1.19594,18600000.0
2008-12-12 10:22:00,1.19585,1.19665,1.19585,1.19665,31600000.0
2008-12-12 10:23:00,1.19708,1.19729,1.19666,1.19675,17400000.0
2008-12-12 10:24:00,1.19661,1.19703,1.19661,1.19699,10000000.0
2008-12-12 10:25:00,1.19712,1.19712,1.19619,1.19619,34400000.0
2008-12-12 10:26:00,1.19642,1.19674,1.1961,1.1961,15600000.0
2008-12-12 10:27:00,1.19607,1.1968,1.19607,1.19634,23400000.0
2008-12-12 10:28:00,1.19564,1.19571,1.19537,1.1956,23800000.0
2008-12-12 10:29:00,1.19544,1.19642,1.19544,1.19564,21600000.0
2008-12-12 10:30:00,1.19593,1.1966,1.19593,1.19632,22800000.0
2008-12-12 10:31:00,1.19626,1.19707,1.19626,1.1967,21400000.0
2008-12-12 10:32:00,1.19698,1.19698,1.19637,1.19685,31600000.0
2008-12-12 10:33:00,1.19687,1.19731,1.19687,1.19728,13800000.0
2008-12-12 10:34:00,1.19718,1.19739,1.19707,1.19707,21000000.0
2008-12-12 10:35:00,1.19635,1.19657,1.19586,1.19609,27400000.0
2008-12-12 10:36:00,1.19628,1.19672,1.19621,1.19638,23400000.0
2008-12-12 10:37:00,1.19685,1.1971,1.19659,1.19695,20000000.0
2008-12-12 10:38:00,1.19686,1.19739,1.19646,1.19708,23600000.0
2008-12-12 10:39:00,1.19689,1.19693,1.19651,1.19663,25200000.0
2008-12-12 10:40:00,1.19662,1.19698,1.19633,1.19673,12400000.0
2008-12-12 10:41:00,1.19706,1.19735,1.19677,1.19685,14000000.0
2008-12-12 10:42:00,1.19661,1.1972,1.19646,1.19678,16600000.0
2008-12-12 10:43:00,1.19717,1.19717,1.19619,1.19658,21600000.0
2008-12-12 10:44:00,1.19702,1.19717,1.19656,1.19662,23600000.0
2008-12-12 10:45:00,1.19676,1.19676,1.19658,1.19669,18200000.0
2008-12-12 10:46:00,1.19697,1.19717,1.19634,1.19658,16600000.0
2008-12-12 10:47:00,1.19665,1.19719,1.19642,1.19657,15400000.0
2008-12-12 10:48:00,1.19645,1.19736,1.19645,1.19715,20800000.0
2008-12-12 10:49:00,1.19738,1.19739,1.19681,1.19681,26000000.0
2008-12-12 10:50:00,1.19659,1.19718,1.19649,1.19649,16000000.0
2008-12-12 10:51:00,1.19613,1.19645,1.19596,1.19615,17200000.0
2008-12-12 10:52:00,1.19656,1.19675,1.19593,1.19675,15200000.0
2008-12-12 10:53:00,1.19598,1.19652,1.19581,1.19652,12600000.0
2008-12-12 10:54:00,1.19652,1.1967,1.19615,1.19615,17600000.0
2008-12-12 10:55:00,1.19685,1.19689,1.19633,1.19666,17800000.0
2008-12-12 10:56:00,1.19623,1.19648,1.19605,1.19605,15800000.0
2008-12-12 10:57:00,1.19638,1.197,1.19634,1.19658,19600000.0
2008-12-12 10:58:00,1.19696,1.19729,1.19628,1.19705,10000000.0
2008-12-12 10:59:00,1.19742,1.19742,1.1968,1.1968,16400000.0
2008-12-12 11:00:00,1.19725,1.19751,1.19706,1.19751,15800000.0
2008-12-12 11:01:00,1.19658,1.19668,1.1959,1.19618,11600000.0
2008-12-12 11:02:00,1.19563,1.19604,1.19532,1.19547,14000000.0
2008-12-12 11:03:00,1.19531,1.19619,1.19531,1.19564,23200000.0
2008-12-12 11:04:00,1.19562,1.19594,1.19533,1.19561,25200000.0
2008-12-12 11:05:00,1.19551,1.1962,1.19516,1.19516,23200000.0
2008-12-12 11:06:00,1.19524,1.19604,1.19518,1.19604,13000000.0
2008-12-12 11:07:00,1.19612,1.19695,1.19577,1.19603,11200000.0
2008-12-12 11:08:00,1.19667,1.19711,1.19651,1.19651,26400000.0
2008-12-12 11:09:00,1.19709,1.19709,1.1966,1.19706,27800000.0
2008-12-12 11:10:00,1.1971,1.19732,1.19638,1.19724,18800000.0
2008-12-12 11:11:00,1.19731,1.19815,1.19731,1.1977,27500000.0
2008-12-12 11:12:00,1.19812,1.19839,1.19812,1.1982,19000000.0
2008-12-12 11:13:00,1.19837,1.19858,1.1972,1.19793,10400000.0
2008-12-12 11:14:00,1.19837,1.19909,1.19837,1.19889,16400000.0
2008-12-12 11:15:00,1.19901,1.19901,1.19747,1.19815,20400000.0
2008-12-12 11:16:00,1.19808,1.19808,1.19685,1.19692,22200000.0
2008-12-12 11:17:00,1.19621,1.19665,1.19621,1.19623,27000000.0
2008-12-12 11:18:00,1.19676,1.19716,1.19675,1.1968,7400000.0
2008-12-12 11:19:00,1.19695,1.19737,1.1967,1.19737,30800000.0
2008-12-12 11:20:00,1.19827,1.20018,1.19827,1.20018,12400000.0
2008-12-12 11:21:00,1.20063,1.20063,1.19908,1.19908,17800000.0
2008-12-12 11:22:00,1.19926,1.2001,1.19926,1.19996,26600000.0
2008-12-12 11:23:00,1.20023,1.2006,1.19968,1.19968,16200000.0
2008-12-12 11:24:00,1.1994,1.20009,1.1994,1.19963,30600000.0
2008-12-12 11:25:00,1.19957,1.19957,1.19869,1.19894,18000000.0
2008-12-12 11:26:00,1.19826,1.19831,1.19768,1.19806,11000000.0
2008-12-12 11:27:00,1.198,1.19846,1.19798,1.19846,22000000.0
2008-12-12 11:28:00,1.19882,1.19882,1.19808,1.19861,9400000.0
2008-12-12 11:29:00,1.19782,1.19782,1.19707,1.19707,8400000.0
2008-12-12 11:30:00,1.19744,1.19839,1.19744,1.19788,16400000.0
2008-12-12 11:31:00,1.19858,1.20049,1.19858,1.20009,19200000.0
2008-12-12 11:32:00,1.2007,1.2007,1.19914,1.19965,27200000.0
2008-12-12 11:33:00,1.20017,1.20017,1.1996,1.19984,10200000.0
2008-12-12 11:34:00,1.19946,1.19977,1.19914,1.19914,12400000.0
2008-12-12 11:35:00,1.19986,1.20065,1.19967,1.19967,17400000.0
2008-12-12 11:36:00,1.19992,1.20019,1.19968,1.19989,20000000.0
2008-12-12 11:37:00,1.19947,1.19998,1.19947,1.19982,6800000.0
2008-12-12 11:38:00,1.20009,1.20049,1.19991,1.2001,18000000.0
2008-12-12 11:39:00,1.20028,1.20051,1.20003,1.20003,20800000.0
2008-12-12 11:40:00,1.20005,1.20035,1.1997,1.1997,26600000.0
2008-12-12 11:41:00,1.19958,1.19994,1.19951,1.19951,16000000.0
2008-12-12 11:42:00,1.19956,1.20008,1.19943,1.19943,16000000.0
2008-12-12 11:43:00,1.19923,1.19923,1.19833,1.19833,27600000.0
2008-12-12 11:44:00,1.19871,1.19891,1.19852,1.19891,18400000.0
2008-12-12 11:45:00,1.19904,1.19919,1.19871,1.19908,19200000.0
2008-12-12 11:46:00,1.19813,1.19836,1.19811,1.19819,12000000.0
2008-12-12 11:47:00,1.1985,1.19877,1.19826,1.19877,12000000.0
2008-12-12 11:48:00,1.1981,1.1981,1.1973,1.1977,20400000.0
2008-12-12 11:49:00,1.1976,1.19812,1.1976,1.19812,14600000.0
2008-12-12 11:50:00,1.19766,1.19766,1.19703,1.19723,18400000.0
2008-12-12 11:51:00,1.19755,1.19879,1.19755,1.19879,33200000.0
2008-12-12 11:52:00,1.19899,1.19899,1.19841,1.19841,29800000.0
2008-12-12 11:53:00,1.19757,1.19879,1.19757,1.19869,16400000.0
2008-12-12 11:54:00,1.19933,1.19945,1.1988,1.19891,19600000.0
2008-12-12 11:55:00,1.19913,1.19966,1.19901,1.19961,27200000.0
2008-12-12 11:56:00,1.19955,1.20006,1.19954,1.19969,16400000.0
2008-12-12 11:57:00,1.19948,1.2001,1.19948,1.19979,16400000.0
2008-12-12 11:58:00,1.20015,1.20015,1.19937,1.19959,11400000.0
2008-12-12 11:59:00,1.19946,1.2004,1.19916,1.2004,18000000.0
2008-12-12 12:00:00,1.19994,1.19994,1.19923,1.19939,17000000.0
2008-12-12 12:01:00,1.19985,1.19996,1.19925,1.19925,12200000.0
2008-12-12 12:02:00,1.19891,1.19891,1.19868,1.19875,22400000.0
2008-12-12 12:03:00,1.19839,1.19898,1.19839,1.19878,9200000.0
2008-12-12 12:04:00,1.19871,1.19998,1.19871,1.19998,20200000.0
2008-12-12 12:05:00,1.2002,1.2002,1.19979,1.20002,19800000.0
2008-12-12 12:06:00,1.20015,1.20056,1.19994,1.20056,71000000.0
2008-12-12 12:07:00,1.20067,1.20067,1.20011,1.20011,26800000.0
2008-12-12 12:08:00,1.1992,1.19942,1.19842,1.1985,37800000.0
2008-12-12 12:09:00,1.19862,1.19914,1.19855,1.19857,16400000.0
2008-12-12 12:10:00,1.19851,1.19907,1.1985,1.19907,73600000.0
2008-12-12 12:11:00,1.19906,1.19921,1.19868,1.19915,26800000.0
2008-12-12 12:12:00,1.199,1.199,1.19844,1.19883,16000000.0
2008-12-12 12:13:00,1.1989,1.19925,1.1989,1.19924,21200000.0
2008-12-12 12:14:00,1.19844,1.19882,1.19844,1.19855,37200000.0
2008-12-12 12:15:00,1.19845,1.19852,1.19793,1.19841,19000000.0
2008-12-12 12:16:00,1.19822,1.19841,1.19813,1.19824,8200000.0
2008-12-12 12:17:00,1.19824,1.19824,1.19756,1.1977,79600000.0
2008-12-12 12:18:00,1.19798,1.19844,1.19763,1.19763,92400000.0
2008-12-12 12:19:00,1.1986,1.1993,1.1986,1.1987,36800000.0
2008-12-12 12:20:00,1.19748,1.19748,1.19714,1.19714,36800000.0
2008-12-12 12:21:00,1.19714,1.19737,1.19662,1.19698,70400000.0
2008-12-12 12:22:00,1.19694,1.19775,1.19694,1.19772,68600000.0
2008-12-12 12:23:00,1.1983,1.1983,1.19799,1.19799,3200000.0
2008-12-12 12:24:00,1.1979,1.19795,1.19744,1.19752,34800000.0
2008-12-12 12:25:00,1.19829,1.1987,1.19809,1.19832,122400000.0
2008-12-12 12:26:00,1.19811,1.19872,1.19811,1.19842,68800000.0
2008-12-12 12:27:00,1.19884,1.19898,1.19846,1.19876,35200000.0
2008-12-12 12:28:00,1.1992,1.19979,1.19919,1.19952,26200000.0
2008-12-12 12:29:00,1.19918,1.19924,1.19834,1.19844,52400000.0
2008-12-12 12:30:00,1.19824,1.19824,1.19782,1.19782,7400000.0
2008-12-12 12:31:00,1.19795,1.19816,1.19766,1.1977,132000000.0
2008-12-12 12:32:00,1.19802,1.19872,1.19796,1.19845,130200000.0
2008-12-12 12:33:00,1.19862,1.19905,1.19856,1.19885,122400000.0
2008-12-12 12:34:00,1.19838,1.19859,1.19826,1.19859,85200000.0
2008-12-12 12:35:00,1.1981,1.1981,1.19728,1.19728,38600000.0
2008-12-12 12:36:00,1.19786,1.198,1.19772,1.19773,51600000.0
2008-12-12 12:37:00,1.19713,1.19714,1.19704,1.19704,35000000.0
2008-12-12 12:38:00,1.1969,1.19708,1.1966,1.19692,31600000.0
2008-12-12 12:39:00,1.19709,1.19739,1.19703,1.19711,43400000.0
2008-12-12 12:40:00,1.19669,1.19716,1.19662,1.19666,55200000.0
2008-12-12 12:41:00,1.1969,1.19722,1.19682,1.19722,20400000.0
2008-12-12 12:42:00,1.19645,1.19693,1.19623,1.19623,74400000.0
2008-12-12 12:43:00,1.19679,1.19883,1.19679,1.19866,21800000.0
2008-12-12 12:44:00,1.19813,1.19928,1.19813,1.19928,36400000.0
2008-12-12 12:45:00,1.1986,1.1986,1.1975,1.19759,49400000.0
2008-12-12 12:46:00,1.19756,1.19759,1.19691,1.19691,32400000.0
2008-12-12 12:47:00,1.19714,1.19801,1.19714,1.19757,30400000.0
2008-12-12 12:48:00,1.19778,1.1985,1.19778,1.1985,31600000.0
2008-12-12 12:49:00,1.1986,1.19872,1.19805,1.19805,33600000.0
2008-12-12 12:50:00,1.19768,1.19804,1.19768,1.19788,48400000.0
2008-12-12 12:51:00,1.19789,1.19822,1.19787,1.19787,21600000.0
2008-12-12 12:52:00,1.19773,1.19823,1.19749,1.19749,87800000.0
2008-12-12 12:53:00,1.19716,1.19753,1.19697,1.19753,93000000.0
2008-12-12 12:54:00,1.19771,1.19794,1.19754,1.19756,49800000.0
2008-12-12 12:55:00,1.19746,1.19746,1.19716,1.19716,77600000.0
2008-12-12 12:56:00,1.19712,1.19717,1.19684,1.19717,54200000.0
2008-12-12 12:57:00,1.19767,1.19818,1.19757,1.19757,23600000.0
2008-12-12 12:58:00,1.19805,1.19805,1.19779,1.19783,24600000.0
2008-12-12 12:59:00,1.1981,1.19815,1.19782,1.19782,19200000.0
2008-12-12 13:00:00,1.19773,1.19773,1.19725,1.19725,30000000.0
2008-12-12 13:01:00,1.19707,1.19776,1.19707,1.1974,90600000.0
2008-12-12 13:02:00,1.19753,1.19848,1.19738,1.19848,136200000.0
2008-12-12 13:03:00,1.19886,1.20012,1.19854,1.19854,112200000.0
2008-12-12 13:04:00,1.1983,1.19913,1.19813,1.19913,9000000.0
2008-12-12 13:05:00,1.19874,1.19932,1.19864,1.19864,9800000.0
2008-12-12 13:06:00,1.19873,1.19943,1.19873,1.19943,90400000.0
2008-12-12 13:07:00,1.20017,1.20031,1.20016,1.20019,52200000.0
2008-12-12 13:08:00,1.19961,1.20013,1.19945,1.1995,70200000.0
2008-12-12 13:09:00,1.19921,1.19957,1.19912,1.19955,90800000.0
2008-12-12 13:10:00,1.19959,1.19964,1.19924,1.19952,26600000.0
2008-12-12 13:11:00,1.19934,1.19985,1.19934,1.19985,21200000.0
2008-12-12 13:12:00,1.19909,1.19909,1.19813,1.19813,39600000.0
2008-12-12 13:13:00,1.19743,1.1983,1.19743,1.1983,67200000.0
2008-12-12 13:14:00,1.19842,1.19869,1.19842,1.19869,56600000.0
2008-12-12 13:15:00,1.19866,1.19898,1.19859,1.19859,10000000.0
2008-12-12 13:16:00,1.19896,1.19896,1.19816,1.19882,15400000.0
2008-12-12 13:17:00,1.19918,1.19979,1.19914,1.19953,18600000.0
2008-12-12 13:18:00,1.19915,1.19915,1.19904,1.19904,27800000.0
2008-12-12 13:19:00,1.1995,1.1995,1.19921,1.19921,22600000.0
2008-12-12 13:20:00,1.19898,1.19927,1.19879,1.19887,59400000.0
2008-12-12 13:21:00,1.19865,1.19889,1.19843,1.19843,37800000.0
2008-12-12 13:22:00,1.1988,1.19942,1.1988,1.19942,53200000.0
2008-12-12 13:23:00,1.19952,1.19952,1.19917,1.19917,46200000.0
2008-12-12 13:24:00,1.1989,1.19902,1.1989,1.19902,20000000.0
2008-12-12 13:25:00,1.1991,1.19932,1.19905,1.19905,17400000.0
2008-12-12 13:26:00,1.19879,1.19879,1.19727,1.19727,16600000.0
2008-12-12 13:27:00,1.19731,1.19825,1.19731,1.19799,66600000.0
2008-12-12 13:28:00,1.19793,1.19926,1.19793,1.19926,86800000.0
2008-12-12 13:29:00,1.19948,1.19969,1.199,1.199,16800000.0
2008-12-12 13:30:00,1.19936,1.19936,1.19765,1.19814,32200000.0
2008-12-12 13:31:00,1.19784,1.19828,1.19782,1.19817,27000000.0
2008-12-12 13:32:00,1.19785,1.19785,1.19654,1.19654,53600000.0
2008-12-12 13:33:00,1.19664,1.19837,1.19664,1.19837,55600000.0
2008-12-12 13:34:00,1.1982,1.19831,1.19789,1.19789,42800000.0
2008-12-12 13:35:00,1.19857,1.19975,1.19825,1.19825,116600000.0
2008-12-12 13:36:00,1.19851,1.19948,1.1984,1.19919,77300000.0
2008-12-12 13:37:00,1.19929,1.19941,1.19873,1.19934,29800000.0
2008-12-12 13:38:00,1.2056,1.2065,1.2052,1.2064,18600000.0
2008-12-12 13:39:00,1.19887,1.19893,1.19746,1.1976,18600000.0
2008-12-12 13:40:00,1.19801,1.19946,1.19801,1.19945,28400000.0
2008-12-12 13:41:00,1.19954,1.20022,1.19945,1.19989,13000000.0
2008-12-12 13:42:00,1.19943,1.20004,1.19936,1.19942,58800000.0
2008-12-12 13:43:00,1.1991,1.20086,1.19891,1.20086,53600000.0
2008-12-12 13:44:00,1.20088,1.2011,1.20012,1.2011,64200000.0
2008-12-12 13:45:00,1.20177,1.20195,1.20036,1.20036,38000000.0
2008-12-12 13:46:00,1.19987,1.20028,1.19987,1.20027,33400000.0
2008-12-12 13:47:00,1.20055,1.20171,1.20055,1.20171,43000000.0
2008-12-12 13:48:00,1.20187,1.20224,1.20178,1.20178,89800000.0
2008-12-12 13:49:00,1.20107,1.2018,1.20107,1.2018,89200000.0
2008-12-12 13:50:00,1.20194,1.20208,1.20194,1.20208,12400000.0
2008-12-12 13:51:00,1.20212,1.20226,1.20194,1.20209,59000000.0
2008-12-12 13:52:00,1.20252,1.2039,1.20252,1.2039,30400000.0
2008-12-12 13:53:00,1.20524,1.20524,1.2046,1.20486,62400000.0
2008-12-12 13:54:00,1.20485,1.20485,1.20411,1.20411,14000000.0
2008-12-12 13:55:00,1.20315,1.20336,1.20276,1.20319,18200000.0
2008-12-12 13:56:00,1.20348,1.20348,1.20303,1.20322,17600000.0
2008-12-12 13:57:00,1.20262,1.20365,1.20262,1.20365,27800000.0
2008-12-12 13:58:00,1.20405,1.20405,1.20339,1.20348,67000000.0
2008-12-12 13:59:00,1.20332,1.20359,1.20279,1.20291,75400000.0
2008-12-12 14:00:00,1.20335,1.20393,1.20325,1.20366,37600000.0
2008-12-12 14:01:00,1.20328,1.20328,1.20276,1.20298,61200000.0
2008-12-12 14:02:00,1.20269,1.2029,1.20257,1.20277,21000000.0
2008-12-12 14:03:00,1.20319,1.20417,1.20319,1.20417,29600000.0
2008-12-12 14:04:00,1.20421,1.20422,1.20392,1.20392,27600000.0
2008-12-12 14:05:00,1.20359,1.20359,1.20323,1.20323,24200000.0
2008-12-12 14:06:00,1.2034,1.20409,1.2034,1.20409,30200000.0
2008-12-12 14:07:00,1.20372,1.20409,1.20366,1.20408,26200000.0
2008-12-12 14:08:00,1.20427,1.20518,1.20427,1.20518,26800000.0
2008-12-12 14:09:00,1.20547,1.20827,1.20535,1.20633,45400000.0
2008-12-12 14:10:00,1.20549,1.20694,1.20549,1.20606,45600000.0
2008-12-12 14:11:00,1.2066,1.20725,1.20646,1.20653,25200000.0
2008-12-12 14:12:00,1.20771,1.20896,1.20771,1.20896,25000000.0
2008-12-12 14:13:00,1.20849,1.20857,1.20823,1.20857,19200000.0
2008-12-12 14:14:00,1.20955,1.21018,1.20955,1.21002,44600000.0
2008-12-12 14:15:00,1.20892,1.20944,1.20892,1.20907,9000000.0
2008-12-12 14:16:00,1.20904,1.20951,1.20903,1.20909,13200000.0
2008-12-12 14:17:00,1.20862,1.20862,1.20788,1.20788,10800000.0
2008-12-12 14:18:00,1.20746,1.2081,1.20746,1.20785,32000000.0
2008-12-12 14:19:00,1.20776,1.20784,1.20726,1.20762,36200000.0
2008-12-12 14:20:00,1.2069,1.20698,1.20626,1.20663,53000000.0
2008-12-12 14:21:00,1.20613,1.20647,1.2061,1.20641,22600000.0
2008-12-12 14:22:00,1.20636,1.20683,1.20636,1.20644,21200000.0
2008-12-12 14:23:00,1.20608,1.20693,1.20608,1.20674,23200000.0
2008-12-12 14:24:00,1.20599,1.206,1.20526,1.20573,16800000.0
2008-12-12 14:25:00,1.20592,1.20631,1.20553,1.20631,16400000.0
2008-12-12 14:26:00,1.20613,1.20672,1.20613,1.20672,81800000.0
2008-12-12 14:27:00,1.20742,1.20752,1.20714,1.20714,57400000.0
2008-12-12 14:28:00,1.20656,1.20656,1.20492,1.20492,32600000.0
2008-12-12 14:29:00,1.20519,1.20622,1.20519,1.20608,35400000.0
2008-12-12 14:30:00,1.20588,1.20668,1.20588,1.20599,31800000.0
2008-12-12 14:31:00,1.20644,1.20695,1.20638,1.20638,19800000.0
2008-12-12 14:32:00,1.20621,1.20654,1.20593,1.20593,87600000.0
2008-12-12 14:33:00,1.20597,1.20633,1.20588,1.2063,38800000.0
2008-12-12 14:34:00,1.20622,1.20686,1.20622,1.20679,78200000.0
2008-12-12 14:35:00,1.20643,1.20643,1.20599,1.20599,105000000.0
2008-12-12 14:36:00,1.20549,1.20609,1.20549,1.20561,33400000.0
2008-12-12 14:37:00,1.20581,1.20607,1.20561,1.20561,5800000.0
2008-12-12 14:38:00,1.20547,1.20685,1.20547,1.20685,17400000.0
2008-12-12 14:39:00,1.20605,1.20605,1.20431,1.20519,72400000.0
2008-12-12 14:40:00,1.20543,1.20565,1.20526,1.2055,40400000.0
2008-12-12 14:41:00,1.20524,1.2059,1.2049,1.20495,64400000.0
2008-12-12 14:42:00,1.20518,1.20584,1.20478,1.20521,13400000.0
2008-12-12 14:43:00,1.20522,1.20522,1.204,1.20425,41800000.0
2008-12-12 14:44:00,1.20459,1.20459,1.20385,1.20385,9400000.0
2008-12-12 14:45:00,1.20408,1.20431,1.20408,1.20431,14800000.0
2008-12-12 14:46:00,1.20438,1.20488,1.20438,1.20448,20600000.0
2008-12-12 14:47:00,1.20448,1.20538,1.20448,1.20538,22400000.0
2008-12-12 14:48:00,1.20569,1.20596,1.20569,1.20592,46400000.0
2008-12-12 14:49:00,1.2058,1.20659,1.20565,1.20584,117200000.0
2008-12-12 14:50:00,1.20628,1.20646,1.206,1.20616,80600000.0
2008-12-12 14:51:00,1.20616,1.20631,1.20596,1.20596,29200000.0
2008-12-12 14:52:00,1.20557,1.20557,1.20425,1.20425,29000000.0
2008-12-12 14:53:00,1.20452,1.20507,1.20443,1.20453,69400000.0
2008-12-12 14:54:00,1.20437,1.20447,1.20416,1.20416,31000000.0
2008-12-12 14:55:00,1.20376,1.20462,1.20376,1.20462,13600000.0
2008-12-12 14:56:00,1.20477,1.20495,1.20407,1.20407,63400000.0
2008-12-12 14:57:00,1.20271,1.20341,1.20271,1.20341,46000000.0
2008-12-12 14:58:00,1.20436,1.20488,1.20407,1.20454,5200000.0
2008-12-12 14:59:00,1.20502,1.20561,1.20502,1.20521,36600000.0
2008-12-12 15:00:00,1.20572,1.20577,1.20496,1.20577,18000000.0
2008-12-12 15:01:00,1.20606,1.20606,1.20544,1.20603,21000000.0
2008-12-12 15:02:00,1.20581,1.20598,1.20535,1.20535,11000000.0
2008-12-12 15:03:00,1.20543,1.20569,1.20536,1.20569,51400000.0
2008-12-12 15:04:00,1.20567,1.20604,1.20567,1.20592,79800000.0
2008-12-12 15:05:00,1.20607,1.20623,1.20577,1.20585,50400000.0
2008-12-12 15:06:00,1.206,1.20621,1.20559,1.20599,6800000.0
2008-12-12 15:07:00,1.206,1.206,1.20489,1.20489,37800000.0
2008-12-12 15:08:00,1.20444,1.20546,1.20444,1.20546,13600000.0
2008-12-12 15:09:00,1.20574,1.20604,1.20528,1.20542,25400000.0
2008-12-12 15:10:00,1.20572,1.2058,1.20532,1.20563,12800000.0
2008-12-12 15:11:00,1.2057,1.20612,1.20547,1.20547,80400000.0
2008-12-12 15:12:00,1.20566,1.20627,1.20546,1.20561,89800000.0
2008-12-12 15:13:00,1.20562,1.20616,1.20529,1.20565,98800000.0
2008-12-12 15:14:00,1.20531,1.20562,1.2049,1.2049,95400000.0
2008-12-12 15:15:00,1.20535,1.20682,1.20528,1.20682,65800000.0
2008-12-12 15:16:00,1.20639,1.2067,1.20594,1.20605,154800000.0
2008-12-12 15:17:00,1.20548,1.20624,1.20548,1.20624,72200000.0
2008-12-12 15:18:00,1.20681,1.20681,1.20631,1.20636,76600000.0
2008-12-12 15:19:00,1.20633,1.2064,1.20581,1.20592,91400000.0
2008-12-12 15:20:00,1.20643,1.20699,1.20624,1.2069,135000000.0
2008-12-12 15:21:00,1.20673,1.20754,1.20673,1.20728,73000000.0
2008-12-12 15:22:00,1.20745,1.20789,1.2066,1.2066,47200000.0
2008-12-12 15:23:00,1.20663,1.20681,1.20659,1.20674,43600000.0
2008-12-12 15:24:00,1.2051,1.2054,1.2046,1.2054,13400000.0
2008-12-12 15:25:00,1.20708,1.20708,1.20585,1.20647,13400000.0
2008-12-12 15:26:00,1.20584,1.20679,1.20584,1.20679,60000000.0
2008-12-12 15:27:00,1.20692,1.20711,1.20661,1.20674,123200000.0
2008-12-12 15:28:00,1.20664,1.20664,1.20584,1.20601,119200000.0
2008-12-12 15:29:00,1.20586,1.20597,1.20528,1.20528,84400000.0
2008-12-12 15:30:00,1.205,1.205,1.20299,1.20417,92200000.0
2008-12-12 15:31:00,1.20492,1.20567,1.20492,1.20567,52200000.0
2008-12-12 15:32:00,1.20582,1.20639,1.20582,1.20639,73200000.0
2008-12-12 15:33:00,1.20639,1.20668,1.20636,1.20658,110200000.0
2008-12-12 15:34:00,1.20648,1.20692,1.20635,1.20647,108000000.0
2008-12-12 15:35:00,1.20618,1.20668,1.20617,1.2065,95600000.0
2008-12-12 15:36:00,1.20691,1.20789,1.20691,1.20765,120000000.0
2008-12-12 15:37:00,1.20717,1.20734,1.20573,1.20734,93800000.0
2008-12-12 15:38:00,1.20767,1.20812,1.20702,1.20702,124800000.0
2008-12-12 15:39:00,1.20626,1.20736,1.20626,1.20735,122200000.0
2008-12-12 15:40:00,1.20729,1.20747,1.20688,1.20691,103800000.0
2008-12-12 15:41:00,1.20648,1.2065,1.20648,1.2065,2000000.0
2008-12-12 15:42:00,1.20639,1.2065,1.2061,1.20614,96400000.0
2008-12-12 15:43:00,1.2067,1.2075,1.20635,1.2075,113000000.0
2008-12-12 15:44:00,1.20707,1.20748,1.20694,1.20721,82800000.0
2008-12-12 15:45:00,1.20736,1.20807,1.20736,1.20807,78400000.0
2008-12-12 15:46:00,1.20809,1.20809,1.20645,1.20645,92400000.0
2008-12-12 15:47:00,1.2059,1.20628,1.20578,1.20578,135600000.0
2008-12-12 15:48:00,1.20549,1.20762,1.20549,1.20762,87800000.0
2008-12-12 15:49:00,1.2081,1.20816,1.20778,1.20796,74200000.0
2008-12-12 15:50:00,1.20796,1.20797,1.20729,1.20735,102400000.0
2008-12-12 15:51:00,1.20725,1.20725,1.20665,1.20672,81400000.0
2008-12-12 15:52:00,1.2068,1.20724,1.2068,1.20721,91800000.0
2008-12-12 15:53:00,1.20752,1.20758,1.20707,1.20712,97000000.0
2008-12-12 15:54:00,1.20733,1.20759,1.20714,1.20727,71800000.0
2008-12-12 15:55:00,1.20758,1.20817,1.20711,1.20711,70600000.0
2008-12-12 15:56:00,1.20747,1.20747,1.20623,1.20623,93000000.0
2008-12-12 15:57:00,1.20591,1.20633,1.20576,1.20633,58600000.0
2008-12-12 15:58:00,1.20666,1.20666,1.20561,1.20561,125400000.0
2008-12-12 15:59:00,1.20597,1.20608,1.20545,1.20545,92000000.0
2008-12-12 16:00:00,1.20515,1.20574,1.20515,1.20564,122400000.0
2008-12-12 16:01:00,1.20579,1.20607,1.20573,1.20579,81000000.0
2008-12-12 16:02:00,1.20626,1.20626,1.2052,1.2052,88600000.0
2008-12-12 16:03:00,1.20526,1.20579,1.20526,1.20556,56400000.0
2008-12-12 16:04:00,1.20524,1.20537,1.20417,1.20425,92800000.0
2008-12-12 16:05:00,1.20499,1.20499,1.20415,1.20482,104800000.0
2008-12-12 16:06:00,1.2055,1.20639,1.2055,1.20625,118800000.0
2008-12-12 16:07:00,1.2059,1.20611,1.20579,1.20591,80400000.0
2008-12-12 16:08:00,1.20539,1.2059,1.20438,1.2059,55800000.0
2008-12-12 16:09:00,1.2057,1.20583,1.20542,1.20542,53400000.0
2008-12-12 16:10:00,1.20503,1.2053,1.20412,1.2053,68400000.0
2008-12-12 16:11:00,1.20533,1.20639,1.20487,1.20487,116600000.0
2008-12-12 16:12:00,1.20483,1.20591,1.20483,1.20589,79200000.0
2008-12-12 16:13:00,1.20582,1.20619,1.20507,1.20507,110600000.0
2008-12-12 16:14:00,1.20582,1.20689,1.20582,1.20689,104600000.0
2008-12-12 16:15:00,1.20674,1.20674,1.20613,1.20629,64600000.0
2008-12-12 16:16:00,1.20658,1.20676,1.20647,1.20675,65200000.0
2008-12-12 16:17:00,1.20687,1.20741,1.20687,1.20714,71400000.0
2008-12-12 16:18:00,1.20723,1.20743,1.20699,1.207,89000000.0
2008-12-12 16:19:00,1.20686,1.2069,1.20583,1.20642,52200000.0
2008-12-12 16:20:00,1.20635,1.20638,1.20576,1.20638,23000000.0
2008-12-12 16:21:00,1.20637,1.2065,1.20451,1.2065,75000000.0
2008-12-12 16:22:00,1.20698,1.20706,1.20528,1.20528,106800000.0
2008-12-12 16:23:00,1.20555,1.20555,1.20497,1.20536,66800000.0
2008-12-12 16:24:00,1.2052,1.20552,1.20513,1.20546,82600000.0
2008-12-12 16:25:00,1.20628,1.20804,1.20628,1.20706,69800000.0
2008-12-12 16:26:00,1.20685,1.20713,1.2063,1.2063,7800000.0
2008-12-12 16:27:00,1.20571,1.2063,1.20514,1.20514,95600000.0
2008-12-12 16:28:00,1.2053,1.20584,1.20514,1.20514,87400000.0
2008-12-12 16:29:00,1.20526,1.20632,1.20526,1.20632,71200000.0
2008-12-12 16:30:00,1.20607,1.2066,1.20591,1.20591,96000000.0
2008-12-12 16:31:00,1.20589,1.20703,1.20579,1.20703,96400000.0
2008-12-12 16:32:00,1.20758,1.20777,1.20726,1.20738,114200000.0
2008-12-12 16:33:00,1.20771,1.20825,1.20771,1.20796,116000000.0
2008-12-12 16:34:00,1.20799,1.20799,1.2071,1.20723,102400000.0
2008-12-12 16:35:00,1.20752,1.20775,1.2075,1.2077,69800000.0
2008-12-12 16:36:00,1.20806,1.20832,1.20799,1.2082,65400000.0
2008-12-12 16:37:00,1.20815,1.2084,1.20727,1.20727,105400000.0
2008-12-12 16:38:00,1.2072,1.20879,1.20689,1.20879,113400000.0
2008-12-12 16:39:00,1.20861,1.2091,1.20854,1.20883,81800000.0
2008-12-12 16:40:00,1.20901,1.20912,1.20888,1.20888,28200000.0
2008-12-12 16:41:00,1.20891,1.20895,1.20846,1.20848,72600000.0
2008-12-12 16:42:00,1.20883,1.20949,1.20883,1.20921,48800000.0
2008-12-12 16:43:00,1.2092,1.2092,1.20873,1.209,10600000.0
2008-12-12 16:44:00,1.20863,1.20886,1.20845,1.20847,15000000.0
2008-12-12 16:45:00,1.20835,1.20929,1.20835,1.20917,16400000.0
2008-12-12 16:46:00,1.20901,1.20901,1.20838,1.20868,69400000.0
2008-12-12 16:47:00,1.20873,1.20903,1.2087,1.2087,19400000.0
2008-12-12 16:48:00,1.20872,1.20873,1.20826,1.20826,12200000.0
2008-12-12 16:49:00,1.20862,1.20889,1.20856,1.20889,33400000.0
2008-12-12 16:50:00,1.20894,1.20994,1.20894,1.20993,50200000.0
2008-12-12 16:51:00,1.21026,1.21033,1.20928,1.20928,63000000.0
2008-12-12 16:52:00,1.20996,1.21077,1.20983,1.21077,74600000.0
2008-12-12 16:53:00,1.21056,1.21056,1.20984,1.21001,69600000.0
2008-12-12 16:54:00,1.21032,1.21064,1.20998,1.21001,42600000.0
2008-12-12 16:55:00,1.20964,1.20997,1.20959,1.20983,118800000.0
2008-12-12 16:56:00,1.20969,1.21023,1.20969,1.21002,11000000.0
2008-12-12 16:57:00,1.21043,1.21115,1.21043,1.21092,80600000.0
2008-12-12 16:58:00,1.21099,1.2116,1.21099,1.21151,72800000.0
2008-12-12 16:59:00,1.21223,1.21283,1.21122,1.21162,121400000.0
2008-12-12 17:00:00,1.21143,1.21156,1.2111,1.21155,103600000.0
2008-12-12 17:01:00,1.21183,1.21183,1.21137,1.21137,4200000.0
2008-12-12 17:02:00,1.21146,1.21199,1.21132,1.21199,14600000.0
2008-12-12 17:03:00,1.21268,1.21319,1.21263,1.21319,94400000.0
2008-12-12 17:04:00,1.21269,1.21293,1.21207,1.21241,104400000.0
2008-12-12 17:05:00,1.21227,1.21248,1.21135,1.21135,116800000.0
2008-12-12 17:06:00,1.21112,1.21121,1.21065,1.21065,88000000.0
2008-12-12 17:07:00,1.21037,1.21116,1.21023,1.21088,106200000.0
2008-12-12 17:08:00,1.21078,1.2111,1.21046,1.21058,100000000.0
2008-12-12 17:09:00,1.21066,1.21127,1.21051,1.21072,123000000.0
2008-12-12 17:10:00,1.21071,1.21126,1.21071,1.21081,107400000.0
2008-12-12 17:11:00,1.21059,1.21096,1.20985,1.21096,73000000.0
2008-12-12 17:12:00,1.21123,1.21123,1.21004,1.21016,85600000.0
2008-12-12 17:13:00,1.21007,1.21052,1.21002,1.21045,39400000.0
2008-12-12 17:14:00,1.21036,1.21064,1.20944,1.21064,92800000.0
2008-12-12 17:15:00,1.21102,1.21135,1.21094,1.21104,125600000.0
2008-12-12 17:16:00,1.21084,1.21089,1.21061,1.21089,20000000.0
2008-12-12 17:17:00,1.21063,1.21131,1.21042,1.21042,114200000.0
2008-12-12 17:18:00,1.21136,1.2122,1.21136,1.21217,116800000.0
2008-12-12 17:19:00,1.21234,1.21234,1.21112,1.21116,126800000.0
2008-12-12 17:20:00,1.21124,1.2114,1.21103,1.21117,81000000.0
2008-12-12 17:21:00,1.21105,1.21116,1.21016,1.21016,69200000.0
2008-12-12 17:22:00,1.2103,1.21079,1.20996,1.21028,145200000.0
2008-12-12 17:23:00,1.21038,1.21038,1.20939,1.20943,135800000.0
2008-12-12 17:24:00,1.20972,1.21012,1.20931,1.21,117400000.0
2008-12-12 17:25:00,1.20999,1.2107,1.20975,1.20999,136200000.0
2008-12-12 17:26:00,1.20948,1.21016,1.20906,1.20919,121000000.0
2008-12-12 17:27:00,1.20964,1.2098,1.20916,1.20941,83800000.0
2008-12-12 17:28:00,1.20966,1.21004,1.20945,1.20963,112600000.0
2008-12-12 17:29:00,1.21038,1.2108,1.21021,1.21043,162000000.0
2008-12-12 17:30:00,1.21046,1.21108,1.21029,1.21059,139000000.0
2008-12-12 17:31:00,1.21038,1.21038,1.20969,1.21004,115800000.0
2008-12-12 17:32:00,1.21017,1.21017,1.20952,1.2096,90800000.0
2008-12-12 17:33:00,1.20928,1.20958,1.20863,1.20941,99200000.0
2008-12-12 17:34:00,1.20964,1.21009,1.20953,1.20985,89200000.0
2008-12-12 17:35:00,1.20991,1.20991,1.20894,1.20902,77800000.0
2008-12-12 17:36:00,1.20924,1.21034,1.20924,1.21034,59000000.0
2008-12-12 17:37:00,1.20999,1.21024,1.20954,1.20982,70600000.0
2008-12-12 17:38:00,1.20999,1.20999,1.20943,1.20943,67000000.0
2008-12-12 17:39:00,1.20866,1.20917,1.20842,1.20917,69200000.0
2008-12-12 17:40:00,1.20965,1.20965,1.20935,1.20935,10400000.0
2008-12-12 17:41:00,1.20888,1.20888,1.20818,1.20818,69200000.0
2008-12-12 17:42:00,1.20837,1.20903,1.20837,1.20887,65600000.0
2008-12-12 17:43:00,1.2091,1.20944,1.2091,1.2093,48600000.0
2008-12-12 17:44:00,1.20936,1.20946,1.20906,1.20926,55400000.0
2008-12-12 17:45:00,1.20916,1.20916,1.20879,1.20906,28400000.0
2008-12-12 17:46:00,1.20888,1.20933,1.20875,1.20875,44600000.0
2008-12-12 17:47:00,1.2089,1.20999,1.2089,1.20999,89800000.0
2008-12-12 17:48:00,1.20961,1.20961,1.20905,1.20905,91000000.0
2008-12-12 17:49:00,1.20916,1.20926,1.2091,1.20915,66600000.0
2008-12-12 17:50:00,1.20978,1.21042,1.20978,1.21042,68600000.0
2008-12-12 17:51:00,1.21058,1.21058,1.21006,1.21016,63600000.0
2008-12-12 17:52:00,1.21022,1.21113,1.21022,1.21098,96200000.0
2008-12-12 17:53:00,1.21159,1.21219,1.2115,1.21152,62200000.0
2008-12-12 17:54:00,1.21161,1.21235,1.21161,1.21198,52200000.0
2008-12-12 17:55:00,1.2111,1.21184,1.2111,1.21155,47200000.0
2008-12-12 17:56:00,1.21185,1.21229,1.21149,1.21152,100200000.0
2008-12-12 17:57:00,1.21139,1.21202,1.21125,1.21149,108600000.0
2008-12-12 17:58:00,1.21144,1.21211,1.21106,1.21106,56200000.0
2008-12-12 17:59:00,1.21103,1.21176,1.21103,1.21173,90200000.0
2008-12-12 18:00:00,1.21189,1.21217,1.21169,1.21184,87200000.0
2008-12-12 18:01:00,1.21228,1.21261,1.21155,1.21155,90800000.0
2008-12-12 18:02:00,1.21189,1.21233,1.21155,1.21233,83600000.0
2008-12-12 18:03:00,1.21271,1.2131,1.21184,1.21184,88400000.0
2008-12-12 18:04:00,1.21154,1.21233,1.21125,1.21219,114200000.0
2008-12-12 18:05:00,1.21176,1.21216,1.21159,1.21176,114800000.0
2008-12-12 18:06:00,1.21184,1.21184,1.21054,1.2106,114800000.0
2008-12-12 18:07:00,1.21022,1.21076,1.21022,1.2107,81000000.0
2008-12-12 18:08:00,1.21085,1.21105,1.21039,1.21101,97800000.0
2008-12-12 18:09:00,1.21097,1.21138,1.21053,1.21066,125800000.0
2008-12-12 18:10:00,1.21111,1.21198,1.21085,1.2112,123000000.0
2008-12-12 18:11:00,1.21108,1.21155,1.21034,1.21034,124600000.0
2008-12-12 18:12:00,1.21022,1.21127,1.21022,1.21047,94000000.0
2008-12-12 18:13:00,1.2114,1.2114,1.20932,1.21045,113800000.0
2008-12-12 18:14:00,1.2115,1.21162,1.21142,1.21157,6800000.0
2008-12-12 18:15:00,1.211,1.21102,1.20991,1.20991,107400000.0
2008-12-12 18:16:00,1.2089,1.2099,1.20889,1.20918,141600000.0
2008-12-12 18:17:00,1.20877,1.20877,1.20825,1.2084,43400000.0
2008-12-12 18:18:00,1.2087,1.20909,1.2085,1.20855,97800000.0
2008-12-12 18:19:00,1.2083,1.20998,1.2083,1.20998,86400000.0
2008-12-12 18:20:00,1.21007,1.21007,1.20898,1.20898,87800000.0
2008-12-12 18:21:00,1.20922,1.20981,1.20898,1.20934,39600000.0
2008-12-12 18:22:00,1.21007,1.21076,1.20988,1.21028,132400000.0
2008-12-12 18:23:00,1.20956,1.20971,1.20878,1.20938,78400000.0
2008-12-12 18:24:00,1.20867,1.20867,1.207,1.20748,69600000.0
2008-12-12 18:25:00,1.20799,1.20816,1.20741,1.20783,19200000.0
2008-12-12 18:26:00,1.20781,1.20897,1.20781,1.20897,57400000.0
2008-12-12 18:27:00,1.20858,1.20858,1.20715,1.20715,74000000.0
2008-12-12 18:28:00,1.20744,1.20761,1.20679,1.20743,137400000.0
2008-12-12 18:29:00,1.20745,1.20826,1.20745,1.20771,134200000.0
2008-12-12 18:30:00,1.20796,1.20796,1.2069,1.2069,119600000.0
2008-12-12 18:31:00,1.20686,1.20803,1.20686,1.20803,122000000.0
2008-12-12 18:32:00,1.20816,1.209,1.20816,1.20856,125400000.0
2008-12-12 18:33:00,1.20821,1.2083,1.20793,1.20793,55400000.0
2008-12-12 18:34:00,1.20822,1.20822,1.20746,1.20794,87600000.0
2008-12-12 18:35:00,1.2082,1.20924,1.20795,1.20795,81600000.0
2008-12-12 18:36:00,1.20801,1.20867,1.20801,1.20865,55400000.0
2008-12-12 18:37:00,1.20902,1.20933,1.20843,1.20857,73600000.0
2008-12-12 18:38:00,1.2085,1.2085,1.20813,1.2084,63400000.0
2008-12-12 18:39:00,1.20828,1.20828,1.20763,1.20803,41000000.0
2008-12-12 18:40:00,1.20798,1.20877,1.20798,1.20877,46200000.0
2008-12-12 18:41:00,1.20825,1.20825,1.20746,1.20746,41800000.0
2008-12-12 18:42:00,1.20754,1.20864,1.20754,1.20864,28000000.0
2008-12-12 18:43:00,1.20916,1.2096,1.20905,1.2096,10600000.0
2008-12-12 18:44:00,1.20958,1.20958,1.20865,1.20879,51200000.0
2008-12-12 18:45:00,1.20817,1.20817,1.20668,1.20668,56800000.0
2008-12-12 18:46:00,1.20658,1.20741,1.20656,1.20711,47200000.0
2008-12-12 18:47:00,1.20732,1.20753,1.20712,1.20745,77600000.0
2008-12-12 18:48:00,1.2076,1.20778,1.20738,1.20772,15600000.0
2008-12-12 18:49:00,1.20785,1.20843,1.20785,1.20813,44000000.0
2008-12-12 18:50:00,1.20855,1.2088,1.20833,1.20834,64400000.0
2008-12-12 18:51:00,1.20842,1.20859,1.2083,1.20835,71400000.0
2008-12-12 18:52:00,1.20813,1.20813,1.20718,1.20736,60400000.0
2008-12-12 18:53:00,1.20759,1.20784,1.20719,1.20744,84600000.0
2008-12-12 18:54:00,1.20743,1.20743,1.20675,1.20691,48800000.0
2008-12-12 18:55:00,1.20665,1.20665,1.20636,1.20641,58800000.0
2008-12-12 18:56:00,1.20615,1.20653,1.20594,1.20635,77600000.0
2008-12-12 18:57:00,1.20673,1.20704,1.20663,1.20663,11200000.0
2008-12-12 18:58:00,1.20604,1.20685,1.20604,1.20685,79800000.0
2008-12-12 18:59:00,1.20709,1.20747,1.20625,1.20625,133400000.0
2008-12-12 19:00:00,1.20659,1.20717,1.20642,1.20647,134600000.0
2008-12-12 19:01:00,1.20631,1.20678,1.20628,1.20662,172400000.0
2008-12-12 19:02:00,1.20612,1.20648,1.20609,1.20648,70400000.0
2008-12-12 19:03:00,1.20668,1.2071,1.20654,1.20654,44800000.0
2008-12-12 19:04:00,1.20632,1.20716,1.20623,1.20647,50000000.0
2008-12-12 19:05:00,1.2126,1.2126,1.2101,1.2101,101400000.0
2008-12-12 19:06:00,1.20653,1.20687,1.2062,1.20669,101400000.0
2008-12-12 19:07:00,1.20675,1.20738,1.20675,1.20721,44600000.0
2008-12-12 19:08:00,1.20736,1.20736,1.20658,1.20685,49000000.0
2008-12-12 19:09:00,1.20612,1.20682,1.20612,1.20631,30400000.0
2008-12-12 19:10:00,1.20638,1.20741,1.20638,1.20735,28600000.0
2008-12-12 19:11:00,1.20694,1.20757,1.2069,1.20713,95600000.0
2008-12-12 19:12:00,1.20721,1.20784,1.20721,1.20773,52400000.0
2008-12-12 19:13:00,1.20799,1.20799,1.20751,1.20751,27000000.0
2008-12-12 19:14:00,1.2071,1.2071,1.20645,1.20705,61000000.0
2008-12-12 19:15:00,1.20703,1.20703,1.20666,1.20694,25200000.0
2008-12-12 19:16:00,1.20731,1.20731,1.20664,1.20685,16400000.0
2008-12-12 19:17:00,1.20751,1.20754,1.20707,1.20738,16000000.0
2008-12-12 19:18:00,1.20751,1.20792,1.2072,1.20736,58000000.0
2008-12-12 19:19:00,1.20724,1.20813,1.20724,1.20779,84800000.0
2008-12-12 19:20:00,1.20796,1.20809,1.20782,1.20782,43200000.0
2008-12-12 19:21:00,1.20775,1.20775,1.20745,1.20759,62200000.0
2008-12-12 19:22:00,1.20809,1.20809,1.20784,1.20784,56000000.0
2008-12-12 19:23:00,1.20812,1.20812,1.20784,1.20792,31000000.0
2008-12-12 19:24:00,1.20772,1.20788,1.20691,1.20691,39800000.0
2008-12-12 19:25:00,1.2102,1.2102,1.2101,1.2101,54400000.0
2008-12-12 19:26:00,1.20703,1.20781,1.20703,1.20754,54400000.0
2008-12-12 19:27:00,1.20761,1.20771,1.20666,1.2067,39600000.0
2008-12-12 19:28:00,1.20629,1.20652,1.20622,1.20623,44600000.0
2008-12-12 19:29:00,1.20615,1.20631,1.20592,1.20612,29600000.0
2008-12-12 19:30:00,1.20646,1.2071,1.20635,1.20638,19400000.0
2008-12-12 19:31:00,1.20553,1.20637,1.20553,1.20593,30400000.0
2008-12-12 19:32:00,1.20649,1.20674,1.20572,1.20658,79400000.0
2008-12-12 19:33:00,1.20653,1.20705,1.20617,1.20677,59600000.0
2008-12-12 19:34:00,1.20722,1.20722,1.20696,1.20701,24400000.0
2008-12-12 19:35:00,1.2088,1.2089,1.208,1.208,16200000.0
2008-12-12 19:36:00,1.20721,1.20854,1.20721,1.20833,16200000.0
2008-12-12 19:37:00,1.20762,1.20838,1.20762,1.20827,50800000.0
2008-12-12 19:38:00,1.20821,1.20852,1.208,1.20807,60000000.0
2008-12-12 19:39:00,1.2078,1.20836,1.20779,1.20817,127200000.0
2008-12-12 19:40:00,1.20842,1.20907,1.20823,1.20907,75600000.0
2008-12-12 19:41:00,1.20868,1.20868,1.20762,1.20778,29600000.0
2008-12-12 19:42:00,1.20829,1.20884,1.20829,1.20884,2000000.0
2008-12-12 19:43:00,1.20922,1.20922,1.20847,1.20847,16600000.0
2008-12-12 19:44:00,1.20847,1.20884,1.20843,1.20869,15400000.0
2008-12-12 19:45:00,1.2089,1.21002,1.2089,1.21002,17200000.0
2008-12-12 19:46:00,1.21007,1.21007,1.20866,1.20914,68200000.0
2008-12-12 19:47:00,1.20846,1.20898,1.20846,1.20894,66000000.0
2008-12-12 19:48:00,1.2076,1.2077,1.2076,1.2077,35800000.0
2008-12-12 19:49:00,1.2078,1.2085,1.2076,1.2085,35800000.0
2008-12-12 19:50:00,1.20879,1.20945,1.20879,1.2094,35800000.0
2008-12-12 19:51:00,1.20976,1.2102,1.20976,1.21009,27400000.0
2008-12-12 19:52:00,1.20983,1.20991,1.20934,1.20934,30000000.0
2008-12-12 19:53:00,1.2083,1.2083,1.2077,1.2077,22600000.0
2008-12-12 19:54:00,1.2091,1.20983,1.20891,1.2091,22600000.0
2008-12-12 19:55:00,1.20916,1.20973,1.20868,1.20973,13200000.0
2008-12-12 19:56:00,1.21005,1.21039,1.20969,1.21011,64400000.0
2008-12-12 19:57:00,1.21003,1.21066,1.20992,1.21019,14600000.0
2008-12-12 19:58:00,1.21107,1.21128,1.21085,1.21099,24800000.0
2008-12-12 19:59:00,1.21106,1.21175,1.21106,1.2115,74200000.0
2008-12-12 20:00:00,1.21131,1.21268,1.21124,1.21268,156100000.0
2008-12-12 20:01:00,1.21229,1.21266,1.21199,1.21212,16600000.0
2008-12-12 20:02:00,1.21223,1.21285,1.21223,1.21285,5200000.0
2008-12-12 20:03:00,1.21257,1.21262,1.21229,1.21244,15400000.0
2008-12-12 20:04:00,1.21261,1.21277,1.21242,1.21262,90600000.0
2008-12-12 20:05:00,1.21221,1.21221,1.21083,1.2109,92600000.0
2008-12-12 20:06:00,1.21092,1.21128,1.21078,1.21098,45200000.0
2008-12-12 20:07:00,1.21084,1.21127,1.21053,1.21053,84600000.0
2008-12-12 20:08:00,1.21048,1.21085,1.21048,1.21072,43200000.0
2008-12-12 20:09:00,1.2089,1.2099,1.2089,1.2093,68000000.0
2008-12-12 20:10:00,1.21045,1.21045,1.20991,1.20999,68000000.0
2008-12-12 20:11:00,1.21022,1.21043,1.20957,1.2096,77800000.0
2008-12-12 20:12:00,1.20949,1.20971,1.20949,1.20971,10800000.0
2008-12-12 20:13:00,1.20976,1.20998,1.20918,1.20918,33400000.0
2008-12-12 20:14:00,1.20904,1.20925,1.20901,1.20901,44400000.0
2008-12-12 20:15:00,1.20893,1.2116,1.20893,1.2105,101600000.0
2008-12-12 20:16:00,1.20995,1.21089,1.20995,1.21089,42200000.0
2008-12-12 20:17:00,1.21102,1.21109,1.21098,1.211,26000000.0
2008-12-12 20:18:00,1.21082,1.21155,1.21082,1.2111,17200000.0
2008-12-12 20:19:00,1.21167,1.21169,1.21159,1.21166,12200000.0
2008-12-12 20:20:00,1.2092,1.2099,1.2092,1.2099,33200000.0
2008-12-12 20:21:00,1.2083,1.2083,1.2065,1.2065,33200000.0
2008-12-12 20:22:00,1.20994,1.20994,1.20965,1.20973,33200000.0
2008-12-12 20:23:00,1.2056,1.2067,1.2056,1.2066,73200000.0
2008-12-12 20:24:00,1.2067,1.2071,1.2067,1.2071,73200000.0
2008-12-12 20:25:00,1.2068,1.2068,1.2063,1.2063,73200000.0
2008-12-12 20:26:00,1.2064,1.2068,1.2064,1.2067,73200000.0
2008-12-12 20:27:00,1.2095,1.21033,1.20942,1.20964,73200000.0
2008-12-12 20:28:00,1.20905,1.21052,1.20905,1.20974,25600000.0
2008-12-12 20:29:00,1.20912,1.20914,1.20888,1.20905,23000000.0
2008-12-12 20:30:00,1.20909,1.21003,1.20909,1.20949,43200000.0
2008-12-12 20:31:00,1.2098,1.21022,1.2098,1.21013,22800000.0
2008-12-12 20:32:00,1.21013,1.2102,1.20988,1.20988,22800000.0
2008-12-12 20:33:00,1.20996,1.21035,1.20956,1.2096,58200000.0
2008-12-12 20:34:00,1.20943,1.20943,1.20848,1.20857,56600000.0
2008-12-12 20:35:00,1.20849,1.20904,1.20849,1.20868,61800000.0
2008-12-12 20:36:00,1.20859,1.20896,1.20851,1.20864,43000000.0
2008-12-12 20:37:00,1.2086,1.20883,1.20828,1.20833,31400000.0
2008-12-12 20:38:00,1.2084,1.2089,1.2084,1.2089,54200000.0
2008-12-12 20:39:00,1.2088,1.2094,1.2088,1.2093,54200000.0
2008-12-12 20:40:00,1.20818,1.20837,1.20776,1.20802,54200000.0
2008-12-12 20:41:00,1.20789,1.20819,1.20726,1.20726,126400000.0
2008-12-12 20:42:00,1.20646,1.20684,1.20616,1.20684,23600000.0
2008-12-12 20:43:00,1.20681,1.20708,1.20653,1.20654,32000000.0
2008-12-12 20:44:00,1.20669,1.2074,1.20664,1.2074,59800000.0
2008-12-12 20:45:00,1.2079,1.2081,1.20788,1.20807,82400000.0
2008-12-12 20:46:00,1.2094,1.2096,1.2086,1.2086,69400000.0
2008-12-12 20:47:00,1.20802,1.20857,1.20802,1.20816,69400000.0
2008-12-12 20:48:00,1.20771,1.20833,1.20752,1.20753,63400000.0
2008-12-12 20:49:00,1.20763,1.20817,1.20763,1.20814,81400000.0
2008-12-12 20:50:00,1.20835,1.20835,1.20781,1.20781,49200000.0
2008-12-12 20:51:00,1.20804,1.20834,1.20801,1.20804,6200000.0
2008-12-12 20:52:00,1.20757,1.20858,1.20757,1.20794,15200000.0
2008-12-12 20:53:00,1.20806,1.20837,1.20802,1.20802,45000000.0
2008-12-12 20:54:00,1.20794,1.20863,1.20794,1.2084,24600000.0
2008-12-12 20:55:00,1.20864,1.20942,1.20864,1.20897,46600000.0
2008-12-12 20:56:00,1.20924,1.20937,1.20913,1.20937,14000000.0
2008-12-12 20:57:00,1.20936,1.20973,1.20925,1.20973,14400000.0
2008-12-12 20:58:00,1.208,1.2089,1.208,1.2086,63600000.0
2008-12-12 20:59:00,1.20983,1.21041,1.20975,1.21021,63600000.0
2008-12-12 21:00:00,1.20992,1.21036,1.20981,1.21036,72600000.0
2008-12-12 21:01:00,1.2096,1.2111,1.2095,1.2106,168800000.0
2008-12-12 21:02:00,1.21046,1.2105,1.21004,1.21004,168800000.0
2008-12-12 21:03:00,1.21014,1.21014,1.21009,1.21009,8400000.0
2008-12-12 21:04:00,1.21022,1.21062,1.21014,1.2102,98700000.0
2008-12-12 21:05:00,1.21004,1.21059,1.20988,1.21056,78400000.0
2008-12-12 21:06:00,1.21052,1.21052,1.20935,1.20935,8400000.0
2008-12-12 21:07:00,1.2096,1.20977,1.2096,1.20967,20400000.0
2008-12-12 21:08:00,1.20973,1.20973,1.20951,1.20956,35200000.0
2008-12-12 21:09:00,1.20963,1.21056,1.20963,1.20987,60800000.0
2008-12-12 21:10:00,1.20974,1.21002,1.20955,1.20994,27200000.0
2008-12-12 21:11:00,1.21052,1.21173,1.21052,1.21148,15200000.0
2008-12-12 21:12:00,1.21089,1.21089,1.21027,1.21027,14600000.0
2008-12-12 21:13:00,1.20997,1.21028,1.2099,1.21,10800000.0
2008-12-12 21:14:00,1.20983,1.20993,1.20958,1.20958,34000000.0
2008-12-12 21:15:00,1.20961,1.20986,1.2096,1.20971,43800000.0
2008-12-12 21:16:00,1.20987,1.21069,1.20987,1.21008,59600000.0
2008-12-12 21:17:00,1.21058,1.21088,1.21058,1.21075,63600000.0
2008-12-12 21:18:00,1.21075,1.2108,1.21043,1.21048,24400000.0
2008-12-12 21:19:00,1.20992,1.21013,1.20822,1.20822,85400000.0
2008-12-12 21:20:00,1.20858,1.21007,1.20827,1.20827,42600000.0
2008-12-12 21:21:00,1.20727,1.20806,1.20727,1.20769,19000000.0
2008-12-12 21:22:00,1.20768,1.20772,1.20663,1.20663,67200000.0
2008-12-12 21:23:00,1.20726,1.20779,1.20726,1.20768,91000000.0
2008-12-12 21:24:00,1.20815,1.20815,1.20791,1.20791,11200000.0
2008-12-12 21:25:00,1.20794,1.20797,1.20751,1.20782,62200000.0
2008-12-12 21:26:00,1.20768,1.20788,1.20748,1.20748,46200000.0
2008-12-12 21:27:00,1.20784,1.20944,1.20784,1.20942,98800000.0
2008-12-12 21:28:00,1.20939,1.20939,1.2081,1.20814,31800000.0
2008-12-12 21:29:00,1.20892,1.20919,1.20863,1.20863,17800000.0
2008-12-12 21:30:00,1.20822,1.20865,1.20822,1.20834,20600000.0
2008-12-12 21:31:00,1.20823,1.20842,1.20818,1.20823,54600000.0
2008-12-12 21:32:00,1.20815,1.20971,1.20815,1.20971,9600000.0
2008-12-12 21:33:00,1.2113,1.2115,1.2105,1.2111,82600000.0
2008-12-12 21:34:00,1.20978,1.20997,1.20917,1.20951,82600000.0
2008-12-12 21:35:00,1.20928,1.2095,1.20918,1.20935,57800000.0
2008-12-12 21:36:00,1.20938,1.20986,1.20907,1.20913,115400000.0
2008-12-12 21:37:00,1.20939,1.20939,1.20902,1.20902,80400000.0
2008-12-12 21:38:00,1.20909,1.20956,1.20909,1.20956,50000000.0
2008-12-12 21:39:00,1.20969,1.20993,1.20967,1.20993,14400000.0
2008-12-12 21:40:00,1.20998,1.21048,1.20998,1.21024,46600000.0
2008-12-12 21:41:00,1.21062,1.21062,1.20994,1.21043,70000000.0
2008-12-12 21:42:00,1.21038,1.21057,1.21027,1.21057,66800000.0
2008-12-12 21:43:00,1.21062,1.21062,1.21035,1.21039,35000000.0
2008-12-12 21:44:00,1.21115,1.21217,1.21114,1.21195,53000000.0
2008-12-12 21:45:00,1.21123,1.21123,1.20984,1.21012,23600000.0
2008-12-12 21:46:00,1.20998,1.20998,1.2091,1.2091,59000000.0
2008-12-12 21:47:00,1.20901,1.20921,1.20881,1.20891,40800000.0
2008-12-12 21:48:00,1.20893,1.21018,1.20893,1.20932,71600000.0
2008-12-12 21:49:00,1.20981,1.21021,1.20946,1.21021,54600000.0
2008-12-12 21:50:00,1.21067,1.21137,1.21066,1.21076,126200000.0
2008-12-12 21:51:00,1.211,1.21185,1.211,1.21172,84400000.0
2008-12-12 21:52:00,1.21156,1.21173,1.21124,1.21124,29800000.0
2008-12-12 21:53:00,1.21137,1.21147,1.21137,1.21147,2600000.0
2008-12-12 21:54:00,1.21124,1.21127,1.21097,1.21127,10600000.0
2008-12-12 21:55:00,1.21013,1.2104,1.21013,1.21038,23600000.0
2008-12-12 21:56:00,1.21041,1.21108,1.21012,1.21025,129600000.0
2008-12-12 21:57:00,1.20937,1.20975,1.20921,1.20921,31000000.0
2008-12-12 21:58:00,1.20897,1.2094,1.20897,1.20918,30200000.0
2008-12-12 21:59:00,1.20945,1.20949,1.20916,1.20949,38600000.0
2008-12-12 22:00:00,1.21043,1.21106,1.21043,1.21106,59600000.0
2008-12-12 22:01:00,1.21125,1.21174,1.21109,1.21131,8800000.0
2008-12-12 22:02:00,1.2111,1.2111,1.2106,1.2106,38800000.0
2008-12-12 22:03:00,1.21052,1.21059,1.2102,1.2102,38600000.0
2008-12-12 22:04:00,1.21043,1.21053,1.21027,1.21053,32800000.0
2008-12-12 22:05:00,1.21049,1.21049,1.20987,1.20987,44000000.0
2008-12-12 22:06:00,1.20961,1.20998,1.20941,1.20998,44200000.0
2008-12-12 22:07:00,1.21035,1.21061,1.20968,1.20968,130400000.0
2008-12-12 22:08:00,1.20949,1.21044,1.20944,1.21002,105400000.0
2008-12-12 22:09:00,1.20937,1.20941,1.20859,1.20859,82400000.0
2008-12-12 22:10:00,1.20852,1.2101,1.20852,1.2101,33000000.0
2008-12-12 22:11:00,1.21137,1.21212,1.21124,1.21212,69000000.0
2008-12-12 22:12:00,1.212,1.212,1.212,1.212,15200000.0
2008-12-12 22:13:00,1.21192,1.21241,1.21182,1.21241,15200000.0
2008-12-12 22:14:00,1.21188,1.21261,1.21181,1.21261,28600000.0
2008-12-12 22:15:00,1.21256,1.21256,1.21143,1.21143,47600000.0
2008-12-12 22:16:00,1.21158,1.21239,1.21158,1.21239,59200000.0
2008-12-12 22:17:00,1.21239,1.21302,1.21239,1.21295,22800000.0
2008-12-12 22:18:00,1.21323,1.21362,1.21323,1.21362,32600000.0
2008-12-12 22:19:00,1.21365,1.21365,1.21338,1.21355,11600000.0
2008-12-12 22:20:00,1.21255,1.21255,1.21242,1.21245,12200000.0
2008-12-12 22:21:00,1.2129,1.21334,1.2129,1.21334,15600000.0
2008-12-12 22:22:00,1.21332,1.21332,1.21186,1.21209,51800000.0
2008-12-12 22:23:00,1.21215,1.21239,1.21213,1.21221,17200000.0
2008-12-12 22:24:00,1.2124,1.2124,1.2113,1.2113,45200000.0
2008-12-12 22:25:00,1.21126,1.21158,1.21118,1.2115,45200000.0
2008-12-12 22:27:00,1.21139,1.21139,1.21107,1.21115,33400000.0
2008-12-12 22:28:00,1.21125,1.21279,1.21125,1.21256,116600000.0
2008-12-12 22:29:00,1.21296,1.21296,1.21269,1.21269,8100000.0
2008-12-12 22:30:00,1.2102,1.2128,1.2095,1.2117,95400000.0
2008-12-12 22:31:00,1.2121,1.2121,1.2116,1.2116,95400000.0
2008-12-12 22:32:00,1.2114,1.2116,1.211,1.2116,95400000.0
2008-12-12 22:33:00,1.21193,1.21193,1.21134,1.21147,95400000.0
2008-12-12 22:34:00,1.21135,1.21166,1.21125,1.21125,83800000.0
2008-12-12 22:35:00,1.2111,1.2124,1.2111,1.2121,10800000.0
2008-12-12 22:36:00,1.21153,1.21153,1.21135,1.21147,10800000.0
2008-12-12 22:37:00,1.2115,1.2115,1.2115,1.2115,52200000.0
2008-12-12 22:38:00,1.21125,1.21143,1.21116,1.21143,52200000.0
2008-12-12 22:39:00,1.21135,1.21143,1.21124,1.21124,36400000.0
2008-12-12 22:40:00,1.21102,1.21102,1.21077,1.21077,123000000.0
2008-12-12 22:42:00,1.21119,1.21152,1.21119,1.2115,13000000.0
2008-12-12 22:43:00,1.21157,1.21157,1.21094,1.21127,56000000.0
2008-12-12 22:44:00,1.21164,1.21211,1.21151,1.21152,38800000.0
2008-12-12 22:45:00,1.2115,1.2115,1.20984,1.20984,29400000.0
2008-12-12 22:46:00,1.21026,1.2109,1.21026,1.2109,12000000.0
2008-12-12 22:47:00,1.21118,1.21118,1.21047,1.2106,36000000.0
2008-12-12 22:48:00,1.21054,1.21111,1.21054,1.21083,75600000.0
2008-12-12 22:49:00,1.21067,1.21067,1.21017,1.21033,18400000.0
2008-12-12 22:50:00,1.21014,1.21071,1.21014,1.2104,20200000.0
2008-12-12 22:51:00,1.21046,1.21075,1.21041,1.2105,19200000.0
2008-12-12 22:52:00,1.21089,1.21125,1.21089,1.21103,16200000.0
2008-12-12 22:53:00,1.21084,1.21145,1.21077,1.21115,39000000.0
2008-12-12 22:54:00,1.21146,1.21178,1.21146,1.21178,15200000.0
2008-12-12 22:55:00,1.21183,1.21223,1.21172,1.21194,78400000.0
2008-12-12 22:56:00,1.21227,1.21292,1.21198,1.21292,63000000.0
2008-12-12 22:57:00,1.21282,1.21282,1.21244,1.21273,67400000.0
2008-12-12 22:58:00,1.21308,1.21326,1.21308,1.21326,48600000.0
2008-12-12 22:59:00,1.21319,1.21319,1.21256,1.21256,97200000.0
2008-12-12 23:00:00,1.21226,1.21331,1.21226,1.21331,83200000.0
2008-12-12 23:01:00,1.21357,1.21357,1.2128,1.213,47600000.0
2008-12-12 23:02:00,1.21295,1.21366,1.21284,1.21366,25600000.0
2008-12-12 23:03:00,1.21385,1.21385,1.21337,1.21337,29200000.0
2008-12-12 23:04:00,1.21303,1.21303,1.21249,1.21257,20200000.0
2008-12-12 23:05:00,1.21301,1.21341,1.21267,1.21334,17400000.0
2008-12-12 23:06:00,1.21291,1.21337,1.21273,1.21278,8800000.0
2008-12-12 23:07:00,1.21278,1.21278,1.21266,1.21266,8200000.0
2008-12-12 23:08:00,1.21231,1.21231,1.21171,1.21171,20400000.0
2008-12-12 23:09:00,1.21171,1.21219,1.21171,1.21219,32200000.0
2008-12-12 23:10:00,1.2123,1.21275,1.21225,1.21247,11800000.0
2008-12-12 23:11:00,1.21228,1.21266,1.21225,1.2124,30400000.0
2008-12-12 23:12:00,1.21236,1.21236,1.21217,1.21225,23000000.0
2008-12-12 23:13:00,1.21237,1.21264,1.21237,1.21264,2600000.0
2008-12-12 23:14:00,1.21314,1.21328,1.21303,1.21319,45400000.0
2008-12-12 23:15:00,1.21291,1.21309,1.21265,1.21265,28400000.0
2008-12-12 23:16:00,1.21272,1.21334,1.21258,1.21309,11600000.0
2008-12-12 23:17:00,1.21267,1.21267,1.21188,1.21221,40400000.0
2008-12-12 23:18:00,1.21236,1.21271,1.21236,1.21255,22800000.0
2008-12-12 23:19:00,1.21277,1.21277,1.21263,1.2127,20600000.0
2008-12-12 23:20:00,1.21224,1.21253,1.21214,1.21238,47200000.0
2008-12-12 23:21:00,1.21278,1.21278,1.21047,1.21047,29600000.0
2008-12-12 23:22:00,1.21147,1.21248,1.21147,1.2119,22000000.0
2008-12-12 23:24:00,1.21227,1.21241,1.21215,1.21241,11200000.0
2008-12-12 23:25:00,1.21307,1.21315,1.21253,1.21253,71200000.0
2008-12-12 23:26:00,1.21262,1.21299,1.21256,1.2128,55600000.0
2008-12-12 23:27:00,1.2128,1.2128,1.21209,1.21209,39200000.0
2008-12-12 23:30:00,1.21197,1.21269,1.21197,1.21269,38600000.0
2008-12-12 23:31:00,1.21243,1.21304,1.21243,1.21281,10400000.0
2008-12-12 23:32:00,1.21193,1.21193,1.21162,1.21189,16800000.0
2008-12-12 23:33:00,1.21169,1.21196,1.21139,1.21196,21400000.0
2008-12-12 23:35:00,1.21216,1.21253,1.21216,1.21245,11000000.0
2008-12-12 23:37:00,1.21235,1.2128,1.2122,1.21256,22200000.0
2008-12-12 23:41:00,1.21246,1.21246,1.21199,1.21199,25400000.0
2008-12-12 23:42:00,1.21217,1.21221,1.21204,1.21204,33000000.0
2008-12-12 23:43:00,1.2119,1.21221,1.21164,1.21171,66400000.0
2008-12-12 23:45:00,1.21065,1.21085,1.21065,1.21075,65800000.0
2008-12-12 23:47:00,1.2112,1.21139,1.21119,1.21139,30000000.0
2008-12-12 23:48:00,1.21114,1.21174,1.2111,1.2111,103800000.0
2008-12-12 23:49:00,1.21126,1.21165,1.21116,1.21125,12400000.0
2008-12-12 23:50:00,1.21208,1.2125,1.21197,1.2125,129800000.0
2008-12-12 23:51:00,1.21255,1.21259,1.21218,1.21224,50200000.0
2008-12-12 23:52:00,1.21221,1.21279,1.21207,1.21241,79800000.0
2008-12-12 23:53:00,1.21216,1.21275,1.21207,1.21275,71600000.0
2008-12-12 23:57:00,1.21288,1.21322,1.2128,1.21282,30200000.0
2008-12-12 23:58:00,1.2132,1.2132,1.21222,1.21269,23200000.0
2008-12-12 23:59:00,1.21153,1.21158,1.2109,1.2109,35800000.0
2008-12-15 00:00:00,1.2133,1.2133,1.2128,1.2128,18800000.0
2008-12-15 00:01:00,1.20923,1.20984,1.2088,1.20959,18800000.0
2008-12-15 00:02:00,1.20642,1.2066,1.20642,1.2066,8200000.0
2008-12-15 00:03:00,1.20684,1.20908,1.20684,1.20908,22600000.0
2008-12-15 00:04:00,1.20951,1.21004,1.20751,1.20785,20200000.0
2008-12-15 00:05:00,1.20684,1.20794,1.2055,1.20794,18800000.0
2008-12-15 00:06:00,1.20773,1.20782,1.20754,1.20778,16600000.0
2008-12-15 00:07:00,1.2128,1.2132,1.2128,1.213,25200000.0
2008-12-15 00:08:00,1.20787,1.20808,1.20742,1.20742,25200000.0
2008-12-15 00:09:00,1.20714,1.20745,1.20714,1.20728,11800000.0
2008-12-15 00:10:00,1.20798,1.20798,1.20752,1.20785,12800000.0
2008-12-15 00:11:00,1.20876,1.21183,1.20876,1.2115,11600000.0
2008-12-15 00:12:00,1.2141,1.2148,1.2139,1.2147,2600000.0
2008-12-15 00:13:00,1.2145,1.2148,1.2141,1.2145,2600000.0
2008-12-15 00:14:00,1.21148,1.21195,1.21148,1.21195,2600000.0
2008-12-15 00:15:00,1.21143,1.21143,1.21125,1.21125,21200000.0
2008-12-15 00:16:00,1.21179,1.21218,1.21179,1.21215,12200000.0
2008-12-15 00:17:00,1.21152,1.21168,1.21055,1.21168,18000000.0
2008-12-15 00:18:00,1.21248,1.21334,1.21248,1.21255,35400000.0
2008-12-15 00:19:00,1.21491,1.21572,1.212,1.212,25000000.0
2008-12-15 00:20:00,1.21106,1.21188,1.21106,1.21177,23000000.0
2008-12-15 00:21:00,1.21267,1.21276,1.21131,1.21131,51800000.0
2008-12-15 00:22:00,1.21222,1.21307,1.21222,1.21292,9200000.0
2008-12-15 00:23:00,1.21306,1.21357,1.21306,1.21313,9200000.0
2008-12-15 00:24:00,1.21308,1.21376,1.21256,1.21292,22800000.0
2008-12-15 00:25:00,1.21243,1.21243,1.21123,1.21167,26200000.0
2008-12-15 00:26:00,1.21176,1.21205,1.21176,1.21191,35800000.0
2008-12-15 00:27:00,1.21176,1.21203,1.21149,1.21149,33600000.0
2008-12-15 00:28:00,1.21295,1.21372,1.21295,1.21372,23800000.0
2008-12-15 00:29:00,1.2122,1.21224,1.21194,1.21224,21400000.0
2008-12-15 00:30:00,1.21246,1.21297,1.21234,1.21293,24800000.0
2008-12-15 00:31:00,1.2126,1.2127,1.2125,1.2127,19000000.0
2008-12-15 00:32:00,1.21266,1.21266,1.21202,1.21202,19000000.0
2008-12-15 00:33:00,1.21208,1.21323,1.21208,1.21323,24200000.0
2008-12-15 00:34:00,1.21352,1.21362,1.2128,1.2128,9800000.0
2008-12-15 00:35:00,1.2121,1.2121,1.21163,1.21167,13600000.0
2008-12-15 00:36:00,1.21151,1.21231,1.21151,1.21155,28600000.0
2008-12-15 00:37:00,1.21238,1.21254,1.21219,1.21219,4800000.0
2008-12-15 00:38:00,1.21256,1.21256,1.21205,1.21209,13400000.0
2008-12-15 00:39:00,1.21206,1.21216,1.21203,1.21216,20800000.0
2008-12-15 00:40:00,1.21155,1.21155,1.21111,1.21121,32800000.0
2008-12-15 00:41:00,1.21064,1.21069,1.21037,1.21055,11800000.0
2008-12-15 00:42:00,1.2107,1.2107,1.21039,1.21045,22400000.0
2008-12-15 00:43:00,1.21068,1.21177,1.21068,1.21176,27800000.0
2008-12-15 00:44:00,1.21167,1.21189,1.21157,1.21189,11800000.0
2008-12-15 00:45:00,1.21176,1.21176,1.21114,1.21146,19200000.0
2008-12-15 00:46:00,1.21167,1.21221,1.21155,1.21193,26600000.0
2008-12-15 00:47:00,1.21209,1.21222,1.21206,1.21222,22800000.0
2008-12-15 00:48:00,1.212,1.2128,1.2114,1.2116,19400000.0
2008-12-15 00:49:00,1.21231,1.21295,1.21231,1.21289,19400000.0
2008-12-15 00:50:00,1.21325,1.2135,1.21324,1.2134,12400000.0
2008-12-15 00:51:00,1.21334,1.21358,1.21333,1.21358,16200000.0
2008-12-15 00:52:00,1.21324,1.21359,1.21277,1.21277,34200000.0
2008-12-15 00:53:00,1.21295,1.21343,1.21295,1.21333,16600000.0
2008-12-15 00:54:00,1.21299,1.21299,1.21214,1.21214,11600000.0
2008-12-15 00:55:00,1.21197,1.21252,1.21196,1.21205,40800000.0
2008-12-15 00:56:00,1.21206,1.21248,1.21204,1.21244,46000000.0
2008-12-15 00:57:00,1.2109,1.2111,1.2101,1.2101,52600000.0
2008-12-15 00:58:00,1.21238,1.21279,1.21232,1.21251,52600000.0
2008-12-15 00:59:00,1.21303,1.21368,1.21298,1.21354,36000000.0
2008-12-15 01:00:00,1.21431,1.21435,1.21393,1.2143,29400000.0
2008-12-15 01:01:00,1.21406,1.21432,1.21382,1.21382,24000000.0
2008-12-15 01:02:00,1.21364,1.21373,1.21335,1.21345,50200000.0
2008-12-15 01:03:00,1.21341,1.21379,1.21298,1.21379,19800000.0
2008-12-15 01:04:00,1.21399,1.21433,1.21331,1.21404,17400000.0
2008-12-15 01:05:00,1.21414,1.21414,1.21337,1.2135,59200000.0
2008-12-15 01:06:00,1.2108,1.2108,1.2103,1.2104,49000000.0
2008-12-15 01:07:00,1.21344,1.21353,1.21315,1.21353,49000000.0
2008-12-15 01:08:00,1.21351,1.21455,1.21351,1.21391,61200000.0
2008-12-15 01:09:00,1.21412,1.21437,1.21292,1.21292,12000000.0
2008-12-15 01:10:00,1.21357,1.21408,1.21357,1.21408,11400000.0
2008-12-15 01:11:00,1.21409,1.21446,1.21357,1.21446,105800000.0
2008-12-15 01:12:00,1.21499,1.21578,1.21459,1.21578,64000000.0
2008-12-15 01:13:00,1.2154,1.21541,1.21504,1.21523,68800000.0
2008-12-15 01:14:00,1.21494,1.21513,1.21426,1.21443,80000000.0
2008-12-15 01:15:00,1.21428,1.21511,1.21428,1.21505,18000000.0
2008-12-15 01:16:00,1.21448,1.21462,1.21432,1.21457,21000000.0
2008-12-15 01:17:00,1.21478,1.21515,1.21412,1.21418,117800000.0
2008-12-15 01:18:00,1.21408,1.21464,1.21408,1.21453,26200000.0
2008-12-15 01:19:00,1.21461,1.21518,1.21461,1.21467,19600000.0
2008-12-15 01:20:00,1.21403,1.21406,1.21355,1.21375,60600000.0
2008-12-15 01:21:00,1.21436,1.21481,1.21436,1.21461,22600000.0
2008-12-15 01:22:00,1.21454,1.21454,1.21377,1.21432,35400000.0
2008-12-15 01:23:00,1.21454,1.21478,1.21446,1.21446,24400000.0
2008-12-15 01:24:00,1.21442,1.21455,1.2143,1.2143,35000000.0
2008-12-15 01:25:00,1.21422,1.21422,1.21266,1.21266,45200000.0
2008-12-15 01:26:00,1.21253,1.21326,1.21251,1.21269,55200000.0
2008-12-15 01:27:00,1.21305,1.21334,1.2128,1.21307,60200000.0
2008-12-15 01:28:00,1.21243,1.21275,1.21194,1.21237,36800000.0
2008-12-15 01:29:00,1.21248,1.21342,1.21248,1.21321,12200000.0
2008-12-15 01:30:00,1.21326,1.21341,1.21274,1.21328,12400000.0
2008-12-15 01:31:00,1.21323,1.21346,1.21317,1.21346,10800000.0
2008-12-15 01:32:00,1.21304,1.21386,1.21271,1.2132,73000000.0
2008-12-15 01:33:00,1.21388,1.21438,1.21375,1.21384,29600000.0
2008-12-15 01:34:00,1.21409,1.21424,1.21395,1.21402,42400000.0
2008-12-15 01:35:00,1.21406,1.21413,1.21377,1.21413,49000000.0
2008-12-15 01:36:00,1.21409,1.21411,1.21295,1.21309,48800000.0
2008-12-15 01:37:00,1.2114,1.2138,1.2114,1.2136,86000000.0
2008-12-15 01:38:00,1.21413,1.2143,1.2136,1.2136,86000000.0
2008-12-15 01:39:00,1.21368,1.21396,1.21261,1.21261,47000000.0
2008-12-15 01:40:00,1.21332,1.21338,1.21257,1.21319,119000000.0
2008-12-15 01:41:00,1.21365,1.21365,1.21231,1.21231,42800000.0
2008-12-15 01:42:00,1.21216,1.21324,1.21216,1.21269,81000000.0
2008-12-15 01:43:00,1.21269,1.21275,1.21225,1.21254,57800000.0
2008-12-15 01:44:00,1.2127,1.21359,1.2127,1.21359,35000000.0
2008-12-15 01:45:00,1.21331,1.21385,1.21305,1.21328,55200000.0
2008-12-15 01:46:00,1.21284,1.21334,1.2127,1.21325,57800000.0
2008-12-15 01:47:00,1.21332,1.21332,1.21303,1.21319,33000000.0
2008-12-15 01:48:00,1.21214,1.21269,1.21168,1.21168,63800000.0
2008-12-15 01:49:00,1.2095,1.2103,1.2095,1.2099,22400000.0
2008-12-15 01:50:00,1.21177,1.21177,1.21085,1.21104,22400000.0
2008-12-15 01:51:00,1.21083,1.21124,1.21083,1.21123,25200000.0
2008-12-15 01:52:00,1.2113,1.21198,1.21106,1.21137,38800000.0
2008-12-15 01:53:00,1.21123,1.21123,1.21062,1.21062,43700000.0
2008-12-15 01:54:00,1.21061,1.21061,1.20957,1.20958,49200000.0
2008-12-15 01:55:00,1.20975,1.21066,1.20975,1.2104,11000000.0
2008-12-15 01:56:00,1.21063,1.2114,1.21056,1.21097,24800000.0
2008-12-15 01:57:00,1.21203,1.21235,1.2119,1.21193,18800000.0
2008-12-15 01:58:00,1.21167,1.2122,1.21119,1.21119,39200000.0
2008-12-15 01:59:00,1.21103,1.21103,1.20995,1.21008,21200000.0
2008-12-15 02:00:00,1.21001,1.21027,1.20983,1.21009,17200000.0
2008-12-15 02:01:00,1.21011,1.211,1.21011,1.21053,57400000.0
2008-12-15 02:02:00,1.21069,1.21103,1.21069,1.21081,17000000.0
2008-12-15 02:03:00,1.21086,1.21154,1.21073,1.21112,31400000.0
2008-12-15 02:04:00,1.21089,1.21119,1.21081,1.21081,12400000.0
2008-12-15 02:05:00,1.21121,1.21153,1.21093,1.21153,41800000.0
2008-12-15 02:06:00,1.21152,1.21178,1.2115,1.21169,22200000.0
2008-12-15 02:07:00,1.2115,1.21166,1.2112,1.21134,33400000.0
2008-12-15 02:08:00,1.21154,1.21158,1.21138,1.21143,30000000.0
2008-12-15 02:09:00,1.2102,1.2107,1.2102,1.2107,16400000.0
2008-12-15 02:10:00,1.21161,1.21171,1.21151,1.21171,16400000.0
2008-12-15 02:11:00,1.21169,1.21182,1.21142,1.21172,24200000.0
2008-12-15 02:12:00,1.21209,1.21216,1.21163,1.21208,29800000.0
2008-12-15 02:13:00,1.21207,1.21247,1.21192,1.21247,37200000.0
2008-12-15 02:14:00,1.21268,1.21277,1.21221,1.21243,77400000.0
2008-12-15 02:15:00,1.21262,1.21262,1.21134,1.21134,23600000.0
2008-12-15 02:16:00,1.21137,1.21226,1.21137,1.2121,43200000.0
2008-12-15 02:17:00,1.21225,1.21292,1.21222,1.21244,91000000.0
2008-12-15 02:18:00,1.21245,1.21279,1.21244,1.21245,41000000.0
2008-12-15 02:19:00,1.21276,1.21352,1.21239,1.21244,99800000.0
2008-12-15 02:20:00,1.21158,1.21235,1.21158,1.21204,52200000.0
2008-12-15 02:21:00,1.2119,1.21237,1.2119,1.21225,84000000.0
2008-12-15 02:22:00,1.21197,1.21237,1.21176,1.21195,70400000.0
2008-12-15 02:23:00,1.21212,1.213,1.21205,1.21231,78200000.0
2008-12-15 02:24:00,1.21245,1.21303,1.21239,1.21303,49000000.0
2008-12-15 02:25:00,1.21308,1.21319,1.2129,1.21303,38000000.0
2008-12-15 02:26:00,1.21321,1.21383,1.21321,1.21359,35800000.0
2008-12-15 02:27:00,1.21315,1.21402,1.21297,1.21344,73800000.0
2008-12-15 02:28:00,1.21448,1.21449,1.21353,1.21353,11400000.0
2008-12-15 02:29:00,1.21332,1.21363,1.213,1.21362,24800000.0
2008-12-15 02:30:00,1.21412,1.21412,1.21308,1.21323,19000000.0
2008-12-15 02:31:00,1.21297,1.21297,1.21225,1.21288,29000000.0
2008-12-15 02:32:00,1.21218,1.21271,1.21114,1.21271,64200000.0
2008-12-15 02:33:00,1.21261,1.2131,1.2126,1.2127,58600000.0
2008-12-15 02:34:00,1.21255,1.2129,1.21153,1.21153,49200000.0
2008-12-15 02:35:00,1.21204,1.21204,1.21115,1.21115,20000000.0
2008-12-15 02:36:00,1.21199,1.21332,1.21199,1.21332,23000000.0
2008-12-15 02:37:00,1.21314,1.21375,1.21262,1.21262,29800000.0
2008-12-15 02:38:00,1.21265,1.21265,1.21123,1.21123,20600000.0
2008-12-15 02:39:00,1.21079,1.21086,1.2103,1.21081,63800000.0
2008-12-15 02:40:00,1.21099,1.21099,1.21002,1.21004,17600000.0
2008-12-15 02:41:00,1.21134,1.21194,1.21115,1.21115,27600000.0
2008-12-15 02:42:00,1.2109,1.21154,1.21085,1.2113,108400000.0
2008-12-15 02:43:00,1.21117,1.21196,1.21039,1.21039,16400000.0
2008-12-15 02:44:00,1.21058,1.21085,1.21006,1.21039,26600000.0
2008-12-15 02:45:00,1.2109,1.21162,1.21079,1.21156,87600000.0
2008-12-15 02:46:00,1.21168,1.2119,1.21145,1.21167,58200000.0
2008-12-15 02:47:00,1.21133,1.21151,1.21049,1.2105,86800000.0
2008-12-15 02:48:00,1.21035,1.2105,1.20954,1.21018,81800000.0
2008-12-15 02:49:00,1.21163,1.21201,1.21117,1.21201,14400000.0
2008-12-15 02:50:00,1.21164,1.21188,1.20999,1.20999,12000000.0
2008-12-15 02:51:00,1.20932,1.21044,1.20932,1.20991,71400000.0
2008-12-15 02:52:00,1.21025,1.21053,1.20962,1.21053,24000000.0
2008-12-15 02:53:00,1.21023,1.21055,1.21023,1.21055,27400000.0
2008-12-15 02:54:00,1.21011,1.21048,1.20986,1.21022,53800000.0
2008-12-15 02:55:00,1.20998,1.21169,1.20998,1.21169,20200000.0
2008-12-15 02:56:00,1.21193,1.21193,1.21095,1.21154,20600000.0
2008-12-15 02:57:00,1.21182,1.21235,1.21182,1.21235,56000000.0
2008-12-15 02:58:00,1.21237,1.21256,1.21228,1.21242,24200000.0
2008-12-15 02:59:00,1.21246,1.21246,1.21164,1.21223,19200000.0
2008-12-15 03:00:00,1.21191,1.21239,1.21177,1.21181,55800000.0
2008-12-15 03:01:00,1.21193,1.21222,1.21118,1.21118,60600000.0
2008-12-15 03:02:00,1.21092,1.2113,1.21042,1.21043,86200000.0
2008-12-15 03:03:00,1.21027,1.21027,1.20915,1.20915,33600000.0
2008-12-15 03:04:00,1.20873,1.20908,1.20828,1.2085,49000000.0
2008-12-15 03:05:00,1.20844,1.20894,1.20844,1.20855,14000000.0
2008-12-15 03:06:00,1.20864,1.20896,1.20858,1.20896,19400000.0
2008-12-15 03:07:00,1.20889,1.20979,1.20889,1.20949,32600000.0
2008-12-15 03:08:00,1.20993,1.20993,1.20952,1.20959,22000000.0
2008-12-15 03:09:00,1.20997,1.21009,1.20992,1.21009,18000000.0
2008-12-15 03:10:00,1.21011,1.21049,1.21,1.21026,29200000.0
2008-12-15 03:11:00,1.21041,1.21042,1.20996,1.21042,13600000.0
2008-12-15 03:12:00,1.21046,1.21046,1.21002,1.2102,32000000.0
2008-12-15 03:13:00,1.20991,1.2103,1.20965,1.20987,21200000.0
2008-12-15 03:14:00,1.20957,1.20962,1.20867,1.20867,11800000.0
2008-12-15 03:15:00,1.2091,1.20943,1.2091,1.20934,15400000.0
2008-12-15 03:16:00,1.2097,1.21027,1.20958,1.20958,20200000.0
2008-12-15 03:17:00,1.21037,1.21063,1.21017,1.21021,33400000.0
2008-12-15 03:18:00,1.2103,1.2108,1.2103,1.2108,10600000.0
2008-12-15 03:19:00,1.21084,1.21095,1.21038,1.21095,44400000.0
2008-12-15 03:20:00,1.21088,1.21097,1.21074,1.21097,9400000.0
2008-12-15 03:21:00,1.21119,1.21148,1.21118,1.21139,10800000.0
2008-12-15 03:22:00,1.2089,1.2089,1.2088,1.2088,28800000.0
2008-12-15 03:23:00,1.21047,1.21124,1.21044,1.21044,28800000.0
2008-12-15 03:24:00,1.21018,1.21031,1.20997,1.21006,15400000.0
2008-12-15 03:25:00,1.21086,1.21143,1.21086,1.21117,17000000.0
2008-12-15 03:26:00,1.21108,1.21108,1.21047,1.21048,22800000.0
2008-12-15 03:27:00,1.21034,1.21102,1.21034,1.21102,15200000.0
2008-12-15 03:28:00,1.21176,1.21226,1.21176,1.21202,27600000.0
2008-12-15 03:29:00,1.21206,1.21258,1.21195,1.21258,21000000.0
2008-12-15 03:30:00,1.21261,1.21266,1.2125,1.21266,17600000.0
2008-12-15 03:31:00,1.21276,1.21281,1.21263,1.21278,21600000.0
2008-12-15 03:32:00,1.21239,1.21294,1.21236,1.21236,21000000.0
2008-12-15 03:33:00,1.21202,1.21212,1.21195,1.21205,39200000.0
2008-12-15 03:34:00,1.21222,1.21261,1.21206,1.21249,28400000.0
2008-12-15 03:35:00,1.21285,1.2135,1.21239,1.2125,26400000.0
2008-12-15 03:36:00,1.21223,1.2126,1.21202,1.21214,17600000.0
2008-12-15 03:37:00,1.2127,1.21282,1.2124,1.21272,8400000.0
2008-12-15 03:38:00,1.2122,1.21252,1.21186,1.21186,42200000.0
2008-12-15 03:39:00,1.21169,1.21191,1.21169,1.21185,12600000.0
2008-12-15 03:40:00,1.21187,1.21219,1.21144,1.21164,22600000.0
2008-12-15 03:41:00,1.2113,1.21159,1.21111,1.21111,39600000.0
2008-12-15 03:42:00,1.211,1.21113,1.21086,1.21098,16200000.0
2008-12-15 03:43:00,1.2094,1.2096,1.2093,1.2094,11800000.0
2008-12-15 03:44:00,1.21081,1.21081,1.21054,1.21054,11800000.0
2008-12-15 03:45:00,1.2097,1.2097,1.2094,1.2095,16800000.0
2008-12-15 03:46:00,1.21069,1.21171,1.21069,1.21171,16800000.0
2008-12-15 03:47:00,1.21257,1.21297,1.21257,1.21273,33400000.0
2008-12-15 03:48:00,1.21204,1.21276,1.21204,1.21209,18600000.0
2008-12-15 03:49:00,1.21207,1.21229,1.21176,1.21229,24000000.0
2008-12-15 03:50:00,1.21151,1.21151,1.21076,1.21076,27600000.0
2008-12-15 03:51:00,1.21104,1.21248,1.21104,1.21213,19600000.0
2008-12-15 03:52:00,1.21142,1.21189,1.21095,1.2117,18000000.0
2008-12-15 03:53:00,1.21156,1.21186,1.21156,1.21186,19200000.0
2008-12-15 03:54:00,1.21226,1.21263,1.21185,1.21222,25600000.0
2008-12-15 03:55:00,1.21252,1.21278,1.21213,1.21215,28600000.0
2008-12-15 03:56:00,1.21214,1.21255,1.21213,1.21213,25000000.0
2008-12-15 03:57:00,1.21207,1.21235,1.21207,1.21235,14800000.0
2008-12-15 03:58:00,1.21331,1.21331,1.21215,1.21225,19200000.0
2008-12-15 03:59:00,1.21223,1.21243,1.21223,1.2123,14200000.0
2008-12-15 04:00:00,1.21242,1.21272,1.21242,1.21243,30600000.0
2008-12-15 04:01:00,1.21243,1.21243,1.21197,1.21204,25200000.0
2008-12-15 04:02:00,1.21182,1.21182,1.21099,1.21099,41000000.0
2008-12-15 04:03:00,1.21115,1.21127,1.2105,1.21092,64000000.0
2008-12-15 04:04:00,1.21075,1.2118,1.21075,1.2118,20600000.0
2008-12-15 04:05:00,1.21191,1.21191,1.21147,1.21167,14200000.0
2008-12-15 04:06:00,1.21186,1.21191,1.21156,1.21183,47800000.0
2008-12-15 04:07:00,1.21183,1.21227,1.21173,1.21212,49400000.0
2008-12-15 04:08:00,1.21245,1.21245,1.21146,1.21146,48400000.0
2008-12-15 04:09:00,1.21161,1.21185,1.2114,1.21167,104600000.0
2008-12-15 04:10:00,1.2097,1.2097,1.2084,1.2086,102000000.0
2008-12-15 04:11:00,1.21114,1.21153,1.21092,1.21093,102000000.0
2008-12-15 04:12:00,1.2107,1.2107,1.21051,1.21052,18800000.0
2008-12-15 04:13:00,1.21051,1.21075,1.21046,1.21046,35000000.0
2008-12-15 04:14:00,1.2106,1.21071,1.21034,1.21034,54000000.0
2008-12-15 04:15:00,1.21026,1.21027,1.21007,1.21007,13200000.0
2008-12-15 04:16:00,1.20992,1.21056,1.20992,1.21015,38000000.0
2008-12-15 04:17:00,1.21038,1.21065,1.21028,1.21028,26200000.0
2008-12-15 04:18:00,1.20989,1.21028,1.20989,1.20998,21600000.0
2008-12-15 04:19:00,1.21064,1.21081,1.21004,1.21081,14400000.0
2008-12-15 04:20:00,1.21068,1.21082,1.21017,1.21017,15200000.0
2008-12-15 04:21:00,1.20971,1.20993,1.2093,1.20934,28200000.0
2008-12-15 04:22:00,1.20941,1.2097,1.20906,1.20913,20600000.0
2008-12-15 04:23:00,1.20909,1.20909,1.20895,1.20895,11000000.0
2008-12-15 04:24:00,1.20907,1.2095,1.20902,1.20933,22600000.0
2008-12-15 04:25:00,1.20905,1.20911,1.20885,1.20901,11400000.0
2008-12-15 04:26:00,1.20921,1.20928,1.20884,1.20907,16000000.0
2008-12-15 04:27:00,1.20943,1.20945,1.20927,1.20942,13400000.0
2008-12-15 04:28:00,1.2088,1.2093,1.2088,1.2091,42000000.0
2008-12-15 04:29:00,1.20977,1.21001,1.20977,1.21001,42000000.0
2008-12-15 04:30:00,1.2077,1.2077,1.2077,1.2077,39600000.0
2008-12-15 04:31:00,1.2079,1.2079,1.2075,1.2077,39600000.0
2008-12-15 04:32:00,1.20996,1.21042,1.20992,1.21042,39600000.0
2008-12-15 04:33:00,1.21053,1.21066,1.20977,1.20977,49000000.0
2008-12-15 04:34:00,1.2096,1.20995,1.20939,1.20974,52200000.0
2008-12-15 04:35:00,1.20966,1.20966,1.20928,1.20954,16400000.0
2008-12-15 04:36:00,1.20956,1.21042,1.20955,1.21,79000000.0
2008-12-15 04:37:00,1.20997,1.21037,1.20995,1.21037,38200000.0
2008-12-15 04:38:00,1.21054,1.21054,1.21031,1.21042,25000000.0
2008-12-15 04:39:00,1.21046,1.21068,1.21019,1.2103,55600000.0
2008-12-15 04:40:00,1.2104,1.2104,1.21002,1.21029,37000000.0
2008-12-15 04:41:00,1.21026,1.21048,1.21018,1.2102,35200000.0
2008-12-15 04:42:00,1.2104,1.2107,1.2104,1.2107,23400000.0
2008-12-15 04:43:00,1.2083,1.2086,1.2083,1.2086,28800000.0
2008-12-15 04:44:00,1.21056,1.21069,1.21046,1.21051,28800000.0
2008-12-15 04:45:00,1.21052,1.21079,1.21046,1.21052,40200000.0
2008-12-15 04:46:00,1.2084,1.2089,1.2084,1.2088,21400000.0
2008-12-15 04:47:00,1.21045,1.21047,1.21028,1.21041,21400000.0
2008-12-15 04:48:00,1.21056,1.21061,1.2102,1.21039,23400000.0
2008-12-15 04:49:00,1.21045,1.21045,1.20967,1.20967,13800000.0
2008-12-15 04:50:00,1.20996,1.20996,1.20965,1.20965,21200000.0
2008-12-15 04:51:00,1.20958,1.20986,1.20958,1.20964,23800000.0
2008-12-15 04:52:00,1.2068,1.2074,1.2066,1.2074,17000000.0
2008-12-15 04:53:00,1.20986,1.20997,1.20941,1.20941,17000000.0
2008-12-15 04:54:00,1.20958,1.20958,1.20857,1.20914,18200000.0
2008-12-15 04:55:00,1.20922,1.20952,1.20899,1.20902,10000000.0
2008-12-15 04:56:00,1.20897,1.20897,1.20818,1.20833,27000000.0
2008-12-15 04:57:00,1.20821,1.20882,1.20776,1.20856,24000000.0
2008-12-15 04:58:00,1.20865,1.20882,1.20856,1.20882,49200000.0
2008-12-15 04:59:00,1.20868,1.20868,1.20811,1.20827,70400000.0
2008-12-15 05:00:00,1.20867,1.20951,1.20867,1.20927,71800000.0
2008-12-15 05:01:00,1.20865,1.20867,1.2085,1.20863,37600000.0
2008-12-15 05:02:00,1.20879,1.20919,1.20879,1.20905,59400000.0
2008-12-15 05:03:00,1.20903,1.20909,1.20871,1.20891,44000000.0
2008-12-15 05:04:00,1.20891,1.20929,1.20844,1.20846,64400000.0
2008-12-15 05:05:00,1.20781,1.2079,1.2077,1.20789,23800000.0
2008-12-15 05:06:00,1.20805,1.2098,1.20783,1.2098,27400000.0
2008-12-15 05:07:00,1.20988,1.20989,1.20955,1.20955,32200000.0
2008-12-15 05:08:00,1.20947,1.20979,1.20947,1.20952,27800000.0
2008-12-15 05:09:00,1.20957,1.21027,1.20957,1.20992,27600000.0
2008-12-15 05:10:00,1.21022,1.21022,1.20978,1.20978,11600000.0
2008-12-15 05:11:00,1.20962,1.2101,1.20939,1.20967,77000000.0
2008-12-15 05:12:00,1.20942,1.21012,1.20942,1.21012,24800000.0
2008-12-15 05:13:00,1.21038,1.21038,1.2102,1.21025,13000000.0
2008-12-15 05:14:00,1.21043,1.21064,1.21038,1.21064,46200000.0
2008-12-15 05:15:00,1.21045,1.21057,1.21027,1.21042,44400000.0
2008-12-15 05:16:00,1.2101,1.21055,1.20997,1.21055,49200000.0
2008-12-15 05:17:00,1.21058,1.21058,1.21019,1.21019,18400000.0
2008-12-15 05:18:00,1.21005,1.21005,1.20949,1.20959,44400000.0
2008-12-15 05:19:00,1.20974,1.2098,1.20938,1.20938,108000000.0
2008-12-15 05:20:00,1.2093,1.20973,1.20909,1.20955,52600000.0
2008-12-15 05:21:00,1.20955,1.20996,1.20925,1.20996,54600000.0
2008-12-15 05:22:00,1.21,1.21,1.20967,1.20977,29600000.0
2008-12-15 05:23:00,1.2081,1.2083,1.2081,1.2083,83200000.0
2008-12-15 05:24:00,1.2081,1.2083,1.2079,1.2083,83200000.0
2008-12-15 05:25:00,1.2098,1.20995,1.20974,1.20995,83200000.0
2008-12-15 05:26:00,1.20992,1.20996,1.20971,1.20972,113000000.0
2008-12-15 05:27:00,1.20963,1.20993,1.20963,1.20993,105000000.0
2008-12-15 05:28:00,1.2103,1.21064,1.21019,1.21048,108800000.0
2008-12-15 05:29:00,1.20989,1.21003,1.20929,1.20929,111200000.0
2008-12-15 05:30:00,1.2069,1.2075,1.2066,1.2066,110400000.0
2008-12-15 05:31:00,1.20856,1.20912,1.20849,1.2086,110400000.0
2008-12-15 05:32:00,1.20875,1.20902,1.20868,1.20902,33200000.0
2008-12-15 05:33:00,1.20907,1.20918,1.2089,1.20906,69100000.0
2008-12-15 05:34:00,1.20918,1.2093,1.20887,1.20887,44400000.0
2008-12-15 05:35:00,1.20896,1.2092,1.20876,1.20878,74000000.0
2008-12-15 05:36:00,1.20907,1.2096,1.20907,1.20941,25800000.0
2008-12-15 05:37:00,1.20936,1.20936,1.20871,1.20893,42800000.0
2008-12-15 05:38:00,1.20894,1.20943,1.20894,1.20943,37000000.0
2008-12-15 05:39:00,1.2081,1.2083,1.2077,1.2077,45600000.0
2008-12-15 05:40:00,1.2075,1.2077,1.2071,1.2077,45600000.0
2008-12-15 05:41:00,1.2089,1.20912,1.20879,1.20912,45600000.0
2008-12-15 05:42:00,1.20914,1.20941,1.20902,1.20913,31000000.0
2008-12-15 05:43:00,1.20945,1.20973,1.20931,1.20945,51800000.0
2008-12-15 05:44:00,1.20971,1.21013,1.20937,1.2099,59200000.0
2008-12-15 05:45:00,1.20997,1.21004,1.20987,1.20992,35400000.0
2008-12-15 05:46:00,1.21018,1.2104,1.21016,1.21035,14400000.0
2008-12-15 05:47:00,1.21017,1.21049,1.20998,1.2101,88000000.0
2008-12-15 05:48:00,1.21035,1.21035,1.20963,1.21025,84200000.0
2008-12-15 05:49:00,1.20977,1.20977,1.20814,1.20814,44200000.0
2008-12-15 05:50:00,1.20787,1.20861,1.20775,1.20806,77600000.0
2008-12-15 05:51:00,1.20791,1.20815,1.20763,1.20815,104400000.0
2008-12-15 05:52:00,1.20811,1.20871,1.20769,1.20834,133200000.0
2008-12-15 05:53:00,1.20795,1.20795,1.20768,1.20768,40600000.0
2008-12-15 05:54:00,1.20772,1.20857,1.20772,1.20854,44400000.0
2008-12-15 05:55:00,1.20862,1.20873,1.2082,1.20873,38800000.0
2008-12-15 05:56:00,1.20855,1.2089,1.20855,1.20871,33200000.0
2008-12-15 05:57:00,1.20849,1.20852,1.20821,1.20841,45800000.0
2008-12-15 05:58:00,1.2078,1.2082,1.2078,1.2082,57600000.0
2008-12-15 05:59:00,1.20862,1.20888,1.2086,1.20869,57600000.0
2008-12-15 06:00:00,1.20838,1.20854,1.20826,1.20826,30400000.0
2008-12-15 06:01:00,1.20813,1.20833,1.20793,1.20812,35600000.0
2008-12-15 06:02:00,1.20832,1.20856,1.20808,1.20808,35200000.0
2008-12-15 06:03:00,1.20805,1.20863,1.20796,1.20821,118400000.0
2008-12-15 06:04:00,1.20801,1.20847,1.208,1.20821,20600000.0
2008-12-15 06:05:00,1.2092,1.2092,1.209,1.209,54200000.0
2008-12-15 06:06:00,1.2089,1.2091,1.2088,1.2091,54200000.0
2008-12-15 06:07:00,1.20832,1.20832,1.20802,1.20802,54200000.0
2008-12-15 06:08:00,1.20786,1.20839,1.20778,1.20795,106600000.0
2008-12-15 06:09:00,1.20821,1.20896,1.20821,1.20856,120800000.0
2008-12-15 06:10:00,1.20853,1.20885,1.20853,1.20862,41600000.0
2008-12-15 06:11:00,1.20856,1.20946,1.20833,1.20836,53000000.0
2008-12-15 06:12:00,1.20837,1.20886,1.20813,1.20855,45600000.0
2008-12-15 06:13:00,1.20896,1.20905,1.20885,1.20905,74200000.0
2008-12-15 06:14:00,1.20917,1.20921,1.20897,1.20897,20800000.0
2008-12-15 06:15:00,1.20902,1.21035,1.20902,1.20993,56800000.0
2008-12-15 06:16:00,1.20914,1.20984,1.20899,1.20905,34200000.0
2008-12-15 06:17:00,1.20886,1.20888,1.20859,1.20877,57000000.0
2008-12-15 06:18:00,1.20907,1.2093,1.20891,1.2093,65800000.0
2008-12-15 06:19:00,1.20907,1.20949,1.20907,1.20916,46400000.0
2008-12-15 06:20:00,1.20946,1.20981,1.20946,1.2096,21400000.0
2008-12-15 06:21:00,1.20961,1.20961,1.20941,1.20961,32600000.0
2008-12-15 06:22:00,1.20915,1.20935,1.20907,1.20933,89600000.0
2008-12-15 06:23:00,1.2091,1.20973,1.20898,1.20973,125100000.0
2008-12-15 06:24:00,1.20965,1.20969,1.20923,1.2095,66600000.0
2008-12-15 06:25:00,1.20981,1.21013,1.20963,1.21007,82600000.0
2008-12-15 06:26:00,1.20961,1.20961,1.20818,1.20818,51400000.0
2008-12-15 06:27:00,1.2078,1.2087,1.2078,1.2087,46800000.0
2008-12-15 06:28:00,1.20849,1.20878,1.20849,1.20876,46800000.0
2008-12-15 06:29:00,1.20863,1.20863,1.20801,1.20801,16000000.0
2008-12-15 06:30:00,1.20742,1.20818,1.20742,1.20818,17800000.0
2008-12-15 06:31:00,1.20861,1.20878,1.20852,1.20853,36800000.0
2008-12-15 06:32:00,1.20876,1.20909,1.20844,1.20844,119000000.0
2008-12-15 06:33:00,1.20853,1.20863,1.20829,1.20829,30800000.0
2008-12-15 06:34:00,1.20847,1.2086,1.20834,1.2084,44800000.0
2008-12-15 06:35:00,1.2075,1.2077,1.207,1.2076,77600000.0
2008-12-15 06:36:00,1.20857,1.20895,1.20857,1.20881,77600000.0
2008-12-15 06:37:00,1.20894,1.20944,1.20894,1.20919,65000000.0
2008-12-15 06:38:00,1.20875,1.20886,1.20848,1.20848,20400000.0
2008-12-15 06:39:00,1.20873,1.2089,1.20829,1.20829,27200000.0
2008-12-15 06:40:00,1.20814,1.20864,1.20814,1.20838,81200000.0
2008-12-15 06:41:00,1.20878,1.20901,1.20866,1.20882,17200000.0
2008-12-15 06:42:00,1.20852,1.20852,1.20752,1.20752,52600000.0
2008-12-15 06:43:00,1.20777,1.20831,1.20777,1.20803,55400000.0
2008-12-15 06:44:00,1.20812,1.20838,1.20812,1.20818,41600000.0
2008-12-15 06:45:00,1.20855,1.20929,1.20855,1.20928,55800000.0
2008-12-15 06:46:00,1.20908,1.20947,1.20896,1.20897,12800000.0
2008-12-15 06:47:00,1.20928,1.20928,1.20896,1.20896,25600000.0
2008-12-15 06:48:00,1.20928,1.20928,1.20861,1.20872,14000000.0
2008-12-15 06:49:00,1.20861,1.20885,1.2086,1.20869,51800000.0
2008-12-15 06:50:00,1.20882,1.20938,1.20882,1.20909,69600000.0
2008-12-15 06:51:00,1.20927,1.20969,1.20918,1.20969,43200000.0
2008-12-15 06:52:00,1.20976,1.20976,1.20939,1.20955,24600000.0
2008-12-15 06:53:00,1.2082,1.2086,1.2082,1.2086,69000000.0
2008-12-15 06:54:00,1.20956,1.2096,1.20916,1.20919,69000000.0
2008-12-15 06:55:00,1.20911,1.20963,1.20911,1.20963,76600000.0
2008-12-15 06:56:00,1.2086,1.2086,1.2086,1.2086,190400000.0
2008-12-15 06:57:00,1.20895,1.20912,1.2087,1.20887,190400000.0
2008-12-15 06:58:00,1.20889,1.2099,1.20889,1.20941,143400000.0
2008-12-15 06:59:00,1.2094,1.20995,1.20934,1.20956,79200000.0
2008-12-15 07:00:00,1.20939,1.20966,1.20922,1.20952,48400000.0
2008-12-15 07:01:00,1.20954,1.20964,1.20937,1.20956,56000000.0
2008-12-15 07:02:00,1.20958,1.20958,1.20922,1.20938,17400000.0
2008-12-15 07:03:00,1.20951,1.20953,1.2094,1.20949,14000000.0
2008-12-15 07:04:00,1.2096,1.20992,1.20932,1.20932,58400000.0
2008-12-15 07:05:00,1.2075,1.2079,1.2075,1.2077,27200000.0
2008-12-15 07:06:00,1.20923,1.20943,1.20921,1.20932,27200000.0
2008-12-15 07:07:00,1.2076,1.2078,1.2075,1.2078,60400000.0
2008-12-15 07:08:00,1.2081,1.2088,1.2078,1.2085,60400000.0
2008-12-15 07:09:00,1.20933,1.20941,1.20915,1.20921,60400000.0
2008-12-15 07:10:00,1.20911,1.20952,1.20911,1.20937,75400000.0
2008-12-15 07:11:00,1.2092,1.21014,1.20913,1.20927,82000000.0
2008-12-15 07:12:00,1.2093,1.20985,1.20913,1.20913,73800000.0
2008-12-15 07:13:00,1.20915,1.20919,1.20905,1.20909,26400000.0
2008-12-15 07:14:00,1.20901,1.20901,1.20795,1.20795,74800000.0
2008-12-15 07:15:00,1.20806,1.20839,1.20805,1.20825,64000000.0
2008-12-15 07:16:00,1.2086,1.20863,1.20833,1.20837,27600000.0
2008-12-15 07:17:00,1.20844,1.20886,1.20844,1.20864,40200000.0
2008-12-15 07:18:00,1.20881,1.20936,1.20838,1.20876,94400000.0
2008-12-15 07:19:00,1.20872,1.20897,1.20832,1.20861,73000000.0
2008-12-15 07:20:00,1.20844,1.20863,1.20824,1.20849,39800000.0
2008-12-15 07:21:00,1.20836,1.20871,1.20801,1.20811,83400000.0
2008-12-15 07:22:00,1.20831,1.20866,1.20825,1.20827,37200000.0
2008-12-15 07:23:00,1.20818,1.20845,1.20753,1.20753,47800000.0
2008-12-15 07:24:00,1.20732,1.20782,1.20723,1.20723,52800000.0
2008-12-15 07:25:00,1.20703,1.20732,1.20677,1.20732,105600000.0
2008-12-15 07:26:00,1.20754,1.20823,1.20732,1.20773,80800000.0
2008-12-15 07:27:00,1.20765,1.20827,1.20765,1.20827,22200000.0
2008-12-15 07:28:00,1.20845,1.2087,1.20845,1.20867,20600000.0
2008-12-15 07:29:00,1.20845,1.20845,1.20734,1.20734,39000000.0
2008-12-15 07:30:00,1.20701,1.20746,1.20701,1.20746,35600000.0
2008-12-15 07:31:00,1.20723,1.20723,1.20667,1.20667,32800000.0
2008-12-15 07:32:00,1.20677,1.20788,1.20627,1.20686,81400000.0
2008-12-15 07:33:00,1.20703,1.20717,1.20688,1.207,31200000.0
2008-12-15 07:34:00,1.2075,1.2079,1.2073,1.2076,20800000.0
2008-12-15 07:35:00,1.20652,1.2073,1.20652,1.2073,20800000.0
2008-12-15 07:36:00,1.208,1.2085,1.2078,1.2083,36200000.0
2008-12-15 07:37:00,1.20786,1.2082,1.20786,1.20798,36200000.0
2008-12-15 07:38:00,1.20863,1.20887,1.20849,1.20871,53200000.0
2008-12-15 07:39:00,1.20873,1.20896,1.20839,1.20839,15400000.0
2008-12-15 07:40:00,1.20898,1.20928,1.20898,1.20911,20400000.0
2008-12-15 07:41:00,1.20846,1.20902,1.20833,1.20843,15600000.0
2008-12-15 07:42:00,1.20839,1.20849,1.2083,1.2083,20800000.0
2008-12-15 07:43:00,1.20799,1.20828,1.20781,1.20797,51600000.0
2008-12-15 07:44:00,1.20973,1.21033,1.20932,1.20932,95800000.0
2008-12-15 07:45:00,1.2089,1.20896,1.20835,1.20835,49000000.0
2008-12-15 07:46:00,1.20787,1.20819,1.20787,1.20795,16400000.0
2008-12-15 07:47:00,1.20837,1.2086,1.20829,1.2086,14000000.0
2008-12-15 07:48:00,1.20857,1.20889,1.20838,1.20843,78400000.0
2008-12-15 07:49:00,1.20839,1.20857,1.20838,1.20849,65400000.0
2008-12-15 07:50:00,1.20855,1.20912,1.20809,1.20897,90200000.0
2008-12-15 07:51:00,1.20897,1.20897,1.20835,1.20844,58200000.0
2008-12-15 07:52:00,1.20853,1.20917,1.20844,1.20862,67400000.0
2008-12-15 07:53:00,1.20848,1.20871,1.20833,1.20871,69800000.0
2008-12-15 07:54:00,1.20883,1.20891,1.20847,1.20857,86800000.0
2008-12-15 07:55:00,1.20844,1.20872,1.20825,1.20865,85400000.0
2008-12-15 07:56:00,1.20862,1.20895,1.20862,1.20879,16200000.0
2008-12-15 07:57:00,1.2069,1.2069,1.2064,1.2066,147400000.0
2008-12-15 07:58:00,1.2067,1.2067,1.2063,1.2065,147400000.0
2008-12-15 07:59:00,1.2086,1.20948,1.20835,1.20911,147400000.0
2008-12-15 08:00:00,1.20923,1.20923,1.20775,1.20819,85600000.0
2008-12-15 08:01:00,1.2066,1.2068,1.2066,1.2068,45600000.0
2008-12-15 08:02:00,1.2066,1.2067,1.2066,1.2067,45600000.0
2008-12-15 08:03:00,1.20805,1.20825,1.20804,1.2082,45600000.0
2008-12-15 08:04:00,1.20799,1.20799,1.20772,1.20792,15600000.0
2008-12-15 08:05:00,1.2072,1.2083,1.2069,1.2079,70400000.0
2008-12-15 08:06:00,1.20816,1.20885,1.2081,1.20862,70400000.0
2008-12-15 08:07:00,1.20832,1.2087,1.20832,1.2085,20800000.0
2008-12-15 08:08:00,1.20861,1.20892,1.20858,1.20858,42000000.0
2008-12-15 08:09:00,1.20861,1.20875,1.2085,1.2085,35200000.0
2008-12-15 08:10:00,1.20839,1.20839,1.20805,1.20806,55600000.0
2008-12-15 08:11:00,1.2079,1.20901,1.2079,1.20854,103000000.0
2008-12-15 08:12:00,1.20891,1.20892,1.2085,1.20858,90200000.0
2008-12-15 08:13:00,1.20859,1.20917,1.20858,1.2087,74000000.0
2008-12-15 08:14:00,1.20869,1.20894,1.20854,1.2087,16600000.0
2008-12-15 08:15:00,1.20848,1.20879,1.2082,1.20829,20200000.0
2008-12-15 08:16:00,1.20814,1.20822,1.20795,1.20822,18400000.0
2008-12-15 08:17:00,1.2088,1.2095,1.2086,1.2089,33600000.0
2008-12-15 08:18:00,1.2088,1.20937,1.20872,1.20937,33600000.0
2008-12-15 08:19:00,1.20942,1.20942,1.20834,1.20834,92000000.0
2008-12-15 08:20:00,1.2083,1.20876,1.20803,1.20876,122800000.0
2008-12-15 08:21:00,1.20878,1.209,1.20826,1.20826,89400000.0
2008-12-15 08:22:00,1.20853,1.20897,1.20852,1.20861,55600000.0
2008-12-15 08:23:00,1.20886,1.20927,1.20886,1.20902,18600000.0
2008-12-15 08:24:00,1.2083,1.2084,1.2081,1.2084,19400000.0
2008-12-15 08:25:00,1.20929,1.20946,1.2092,1.20932,19400000.0
2008-12-15 08:26:00,1.20908,1.20933,1.20844,1.20876,59600000.0
2008-12-15 08:27:00,1.20866,1.2091,1.20792,1.20866,81100000.0
2008-12-15 08:28:00,1.20812,1.20862,1.20796,1.20846,41600000.0
2008-12-15 08:29:00,1.2085,1.2085,1.20787,1.20792,20000000.0
2008-12-15 08:30:00,1.20806,1.20858,1.20806,1.20856,38600000.0
2008-12-15 08:31:00,1.20872,1.20878,1.20857,1.20861,57800000.0
2008-12-15 08:32:00,1.20879,1.20956,1.20879,1.2093,41200000.0
2008-12-15 08:33:00,1.20869,1.20869,1.20815,1.20815,50600000.0
2008-12-15 08:34:00,1.20782,1.20795,1.20759,1.20795,17000000.0
2008-12-15 08:35:00,1.20793,1.20826,1.20793,1.20807,41600000.0
2008-12-15 08:36:00,1.20806,1.20837,1.20806,1.20837,32000000.0
2008-12-15 08:37:00,1.20883,1.20901,1.20883,1.20889,65000000.0
2008-12-15 08:38:00,1.20892,1.2091,1.20854,1.20878,52200000.0
2008-12-15 08:39:00,1.20882,1.20884,1.20862,1.20862,33200000.0
2008-12-15 08:40:00,1.20851,1.20851,1.20796,1.20799,95000000.0
2008-12-15 08:41:00,1.20828,1.20861,1.20793,1.20811,82600000.0
2008-12-15 08:42:00,1.20791,1.20807,1.2076,1.20803,19400000.0
2008-12-15 08:43:00,1.2063,1.2065,1.206,1.2065,18800000.0
2008-12-15 08:44:00,1.2078,1.20789,1.20769,1.20771,18800000.0
2008-12-15 08:45:00,1.20798,1.20826,1.20759,1.20759,65800000.0
2008-12-15 08:46:00,1.20704,1.2071,1.20685,1.2071,20200000.0
2008-12-15 08:47:00,1.20684,1.20687,1.20661,1.20661,54600000.0
2008-12-15 08:48:00,1.20674,1.20689,1.20633,1.20638,88400000.0
2008-12-15 08:49:00,1.20642,1.20649,1.20635,1.20642,28000000.0
2008-12-15 08:50:00,1.20653,1.20709,1.20653,1.20673,56000000.0
2008-12-15 08:51:00,1.20658,1.20676,1.20624,1.20624,83000000.0
2008-12-15 08:52:00,1.20625,1.20707,1.20625,1.20707,39000000.0
2008-12-15 08:53:00,1.20724,1.20767,1.20686,1.20686,130600000.0
2008-12-15 08:54:00,1.20669,1.20697,1.20667,1.20675,23000000.0
2008-12-15 08:55:00,1.20665,1.20723,1.20635,1.20652,69400000.0
2008-12-15 08:56:00,1.20674,1.20727,1.20667,1.2072,73200000.0
2008-12-15 08:57:00,1.20716,1.20716,1.20681,1.20681,51000000.0
2008-12-15 08:58:00,1.20652,1.20678,1.20611,1.20614,157000000.0
2008-12-15 08:59:00,1.20657,1.20726,1.20593,1.20664,131200000.0
2008-12-15 09:00:00,1.20675,1.20755,1.20675,1.20722,126400000.0
2008-12-15 09:01:00,1.20732,1.20732,1.2067,1.20675,62200000.0
2008-12-15 09:02:00,1.2098,1.2103,1.2094,1.2098,113600000.0
2008-12-15 09:03:00,1.20707,1.20748,1.20706,1.20734,113600000.0
2008-12-15 09:04:00,1.20714,1.20765,1.20714,1.20765,71200000.0
2008-12-15 09:05:00,1.20802,1.20825,1.20778,1.20825,55000000.0
2008-12-15 09:06:00,1.20866,1.20915,1.20848,1.20915,66000000.0
2008-12-15 09:07:00,1.20911,1.20932,1.20865,1.20875,76600000.0
2008-12-15 09:08:00,1.20926,1.20965,1.20926,1.20946,89200000.0
2008-12-15 09:09:00,1.21028,1.21043,1.20983,1.20983,86800000.0
2008-12-15 09:10:00,1.20943,1.20963,1.20915,1.20963,36600000.0
2008-12-15 09:11:00,1.20973,1.20976,1.2094,1.2094,17400000.0
2008-12-15 09:12:00,1.20942,1.20969,1.2092,1.2094,87600000.0
2008-12-15 09:13:00,1.20927,1.20927,1.20852,1.20871,46400000.0
2008-12-15 09:14:00,1.20849,1.20868,1.20826,1.20829,49400000.0
2008-12-15 09:15:00,1.20858,1.20863,1.20802,1.20812,41600000.0
2008-12-15 09:16:00,1.2102,1.2111,1.21,1.2111,29000000.0
2008-12-15 09:17:00,1.20889,1.20913,1.2088,1.20909,29000000.0
2008-12-15 09:18:00,1.20893,1.20947,1.2089,1.2089,45800000.0
2008-12-15 09:19:00,1.20896,1.20924,1.20896,1.20898,57600000.0
2008-12-15 09:20:00,1.20872,1.20873,1.20845,1.20851,47600000.0
2008-12-15 09:21:00,1.20824,1.20841,1.2082,1.2084,44400000.0
2008-12-15 09:22:00,1.20853,1.20871,1.20797,1.20797,78600000.0
2008-12-15 09:23:00,1.2076,1.20819,1.2076,1.20783,48200000.0
2008-12-15 09:24:00,1.20816,1.2088,1.20815,1.20844,86600000.0
2008-12-15 09:25:00,1.20866,1.20897,1.20804,1.20847,71000000.0
2008-12-15 09:26:00,1.20745,1.20745,1.20708,1.20708,78000000.0
2008-12-15 09:27:00,1.20665,1.20722,1.20663,1.20696,115600000.0
2008-12-15 09:28:00,1.20708,1.20756,1.20656,1.20749,97800000.0
2008-12-15 09:29:00,1.20737,1.20793,1.20722,1.20722,143000000.0
2008-12-15 09:30:00,1.20705,1.20812,1.20705,1.20803,133100000.0
2008-12-15 09:31:00,1.20837,1.20893,1.20789,1.20893,97000000.0
2008-12-15 09:32:00,1.20842,1.20855,1.20816,1.20816,102800000.0
2008-12-15 09:33:00,1.20846,1.20867,1.208,1.208,68800000.0
2008-12-15 09:34:00,1.20711,1.20711,1.20657,1.20661,5600000.0
2008-12-15 09:35:00,1.20665,1.20774,1.20664,1.20724,92400000.0
2008-12-15 09:36:00,1.20724,1.20781,1.20667,1.2078,81600000.0
2008-12-15 09:37:00,1.20697,1.20707,1.2061,1.20669,131400000.0
2008-12-15 09:38:00,1.2069,1.20715,1.20595,1.20595,47000000.0
2008-12-15 09:39:00,1.20601,1.20653,1.20601,1.20623,90200000.0
2008-12-15 09:40:00,1.20652,1.20699,1.20637,1.20637,73800000.0
2008-12-15 09:41:00,1.20611,1.20654,1.2061,1.20621,77600000.0
2008-12-15 09:42:00,1.20613,1.20641,1.2061,1.20641,42400000.0
2008-12-15 09:43:00,1.20641,1.20708,1.20639,1.20639,161000000.0
2008-12-15 09:44:00,1.20706,1.20738,1.20683,1.20706,145600000.0
2008-12-15 09:45:00,1.209,1.2091,1.2068,1.2079,122600000.0
2008-12-15 09:46:00,1.2068,1.20742,1.20663,1.20742,122600000.0
2008-12-15 09:47:00,1.20771,1.20852,1.20764,1.20839,114800000.0
2008-12-15 09:48:00,1.20854,1.20953,1.20845,1.20849,138200000.0
2008-12-15 09:49:00,1.20802,1.20937,1.20802,1.20881,101000000.0
2008-12-15 09:50:00,1.2091,1.20932,1.20862,1.20931,144400000.0
2008-12-15 09:51:00,1.20909,1.20915,1.2086,1.20882,94200000.0
2008-12-15 09:52:00,1.20898,1.20948,1.20898,1.20936,94600000.0
2008-12-15 09:53:00,1.20955,1.21021,1.20937,1.21021,97800000.0
2008-12-15 09:54:00,1.20982,1.20982,1.20922,1.20923,111000000.0
2008-12-15 09:55:00,1.20912,1.2096,1.20901,1.20955,89800000.0
2008-12-15 09:56:00,1.20978,1.21058,1.20978,1.20999,111000000.0
2008-12-15 09:57:00,1.21013,1.21035,1.20997,1.21024,96200000.0
2008-12-15 09:58:00,1.21046,1.21052,1.21021,1.21024,86500000.0
2008-12-15 09:59:00,1.21016,1.21016,1.20949,1.20949,69400000.0
2008-12-15 10:00:00,1.20968,1.21015,1.20968,1.20998,77600000.0
2008-12-15 10:01:00,1.20976,1.21019,1.20966,1.20998,52600000.0
2008-12-15 10:02:00,1.21005,1.21073,1.21005,1.21028,112000000.0
2008-12-15 10:03:00,1.21083,1.2113,1.21018,1.21018,107400000.0
2008-12-15 10:04:00,1.20969,1.21045,1.20967,1.20986,41200000.0
2008-12-15 10:05:00,1.20998,1.21028,1.20986,1.20989,36200000.0
2008-12-15 10:06:00,1.21002,1.21052,1.20998,1.21026,74700000.0
2008-12-15 10:07:00,1.21044,1.21093,1.21013,1.21041,93800000.0
2008-12-15 10:08:00,1.21071,1.21096,1.21069,1.21096,66800000.0
2008-12-15 10:09:00,1.21061,1.21064,1.20998,1.20998,74600000.0
2008-12-15 10:10:00,1.20962,1.2107,1.20953,1.2107,77000000.0
2008-12-15 10:11:00,1.21057,1.21069,1.21016,1.21019,78600000.0
2008-12-15 10:12:00,1.20974,1.21007,1.20954,1.20964,61200000.0
2008-12-15 10:13:00,1.20934,1.20982,1.20917,1.20917,53000000.0
2008-12-15 10:14:00,1.20908,1.21044,1.20908,1.21044,37600000.0
2008-12-15 10:15:00,1.21061,1.21073,1.21039,1.21057,47600000.0
2008-12-15 10:16:00,1.2108,1.21129,1.2108,1.21122,55000000.0
2008-12-15 10:17:00,1.21144,1.21144,1.21059,1.21059,87200000.0
2008-12-15 10:18:00,1.21031,1.2104,1.21009,1.2104,48200000.0
2008-12-15 10:19:00,1.20965,1.20986,1.20965,1.20986,10000000.0
2008-12-15 10:20:00,1.20927,1.20927,1.20866,1.20875,56800000.0
2008-12-15 10:21:00,1.20891,1.20925,1.20889,1.20925,69000000.0
2008-12-15 10:22:00,1.20986,1.20986,1.2094,1.20947,61200000.0
2008-12-15 10:23:00,1.20937,1.20937,1.20874,1.20874,72800000.0
2008-12-15 10:24:00,1.20874,1.2091,1.20857,1.20872,78600000.0
2008-12-15 10:25:00,1.20875,1.20875,1.20829,1.20854,100400000.0
2008-12-15 10:26:00,1.20935,1.20986,1.20926,1.20932,121200000.0
2008-12-15 10:27:00,1.20948,1.20992,1.20934,1.20992,86400000.0
2008-12-15 10:28:00,1.20996,1.21054,1.20926,1.20974,99000000.0
2008-12-15 10:29:00,1.20988,1.21029,1.20958,1.20971,133600000.0
2008-12-15 10:30:00,1.20967,1.21008,1.20937,1.20956,122800000.0
2008-12-15 10:31:00,1.20954,1.21018,1.20944,1.20977,106200000.0
2008-12-15 10:32:00,1.20994,1.21083,1.20994,1.21048,68000000.0
2008-12-15 10:33:00,1.2105,1.21109,1.21017,1.21017,125800000.0
2008-12-15 10:34:00,1.20987,1.21071,1.20987,1.21011,111600000.0
2008-12-15 10:35:00,1.21032,1.21043,1.20961,1.20972,133200000.0
2008-12-15 10:36:00,1.2099,1.2104,1.20988,1.20988,123400000.0
2008-12-15 10:37:00,1.20952,1.21038,1.20949,1.21022,137600000.0
2008-12-15 10:38:00,1.21033,1.21068,1.21025,1.21032,87000000.0
2008-12-15 10:39:00,1.21059,1.21133,1.21059,1.21076,73200000.0
2008-12-15 10:40:00,1.21013,1.21041,1.20981,1.2102,109000000.0
2008-12-15 10:41:00,1.20988,1.20988,1.20891,1.20901,141800000.0
2008-12-15 10:42:00,1.20872,1.2091,1.20854,1.20867,101200000.0
2008-12-15 10:43:00,1.2008,1.2012,1.1995,1.2002,138800000.0
2008-12-15 10:44:00,1.20892,1.20924,1.20879,1.20914,138800000.0
2008-12-15 10:45:00,1.20912,1.20912,1.20796,1.20818,90200000.0
2008-12-15 10:46:00,1.20817,1.20874,1.20816,1.20874,52000000.0
2008-12-15 10:47:00,1.20844,1.20844,1.20702,1.20755,114400000.0
2008-12-15 10:48:00,1.20796,1.20847,1.20775,1.20775,54600000.0
2008-12-15 10:49:00,1.2073,1.20753,1.20714,1.20714,99400000.0
2008-12-15 10:50:00,1.20716,1.208,1.20714,1.20749,107800000.0
2008-12-15 10:51:00,1.20773,1.20853,1.20773,1.20826,115400000.0
2008-12-15 10:52:00,1.20848,1.20861,1.20795,1.20821,98400000.0
2008-12-15 10:53:00,1.20817,1.20851,1.20806,1.20819,78400000.0
2008-12-15 10:54:00,1.2078,1.20795,1.20736,1.20763,110600000.0
2008-12-15 10:55:00,1.20757,1.20778,1.20729,1.2075,99800000.0
2008-12-15 10:56:00,1.20745,1.20761,1.20733,1.20755,84800000.0
2008-12-15 10:57:00,1.20736,1.20736,1.2068,1.20687,6200000.0
2008-12-15 10:58:00,1.20609,1.20609,1.20538,1.20538,7200000.0
2008-12-15 10:59:00,1.20495,1.20514,1.20432,1.20514,115600000.0
2008-12-15 11:00:00,1.20518,1.20555,1.20486,1.20503,104000000.0
2008-12-15 11:01:00,1.20496,1.2056,1.20496,1.20543,89000000.0
2008-12-15 11:02:00,1.2051,1.20537,1.20497,1.20512,74800000.0
2008-12-15 11:03:00,1.20525,1.20537,1.20525,1.20537,3200000.0
2008-12-15 11:04:00,1.20553,1.20557,1.20515,1.20541,106600000.0
2008-12-15 11:05:00,1.20523,1.20548,1.20513,1.20522,55400000.0
2008-12-15 11:06:00,1.20525,1.2061,1.20525,1.20572,52800000.0
2008-12-15 11:07:00,1.20581,1.20597,1.20541,1.20566,97000000.0
2008-12-15 11:08:00,1.20558,1.20589,1.20488,1.2058,70600000.0
2008-12-15 11:09:00,1.20557,1.20621,1.20557,1.2061,62400000.0
2008-12-15 11:10:00,1.2061,1.20616,1.20557,1.20563,35600000.0
2008-12-15 11:11:00,1.2041,1.2041,1.20349,1.20362,10600000.0
2008-12-15 11:12:00,1.20339,1.20371,1.20339,1.20346,15000000.0
2008-12-15 11:13:00,1.20371,1.20421,1.20338,1.20377,46200000.0
2008-12-15 11:14:00,1.20367,1.20378,1.20328,1.20328,10800000.0
2008-12-15 11:15:00,1.20326,1.2036,1.20269,1.20269,21200000.0
2008-12-15 11:16:00,1.20337,1.20407,1.20337,1.20407,10200000.0
2008-12-15 11:17:00,1.20397,1.20434,1.20394,1.20418,46600000.0
2008-12-15 11:18:00,1.2041,1.20463,1.20395,1.20395,54800000.0
2008-12-15 11:19:00,1.20335,1.20465,1.20335,1.20465,34000000.0
2008-12-15 11:20:00,1.20478,1.20538,1.20478,1.20521,90200000.0
2008-12-15 11:21:00,1.2054,1.2054,1.20494,1.20501,95600000.0
2008-12-15 11:22:00,1.20463,1.20502,1.2046,1.2046,123000000.0
2008-12-15 11:23:00,1.20479,1.20485,1.20466,1.20476,82200000.0
2008-12-15 11:24:00,1.20469,1.20469,1.20433,1.20433,65400000.0
2008-12-15 11:25:00,1.20441,1.2049,1.20422,1.20471,93400000.0
2008-12-15 11:26:00,1.20429,1.20429,1.20373,1.20425,135800000.0
2008-12-15 11:27:00,1.20459,1.20477,1.20421,1.20463,99600000.0
2008-12-15 11:28:00,1.20423,1.20423,1.20317,1.20353,97600000.0
2008-12-15 11:29:00,1.20362,1.20362,1.20275,1.20301,86200000.0
2008-12-15 11:30:00,1.20272,1.20277,1.20211,1.20233,79000000.0
2008-12-15 11:31:00,1.20254,1.20277,1.20237,1.20237,100900000.0
2008-12-15 11:32:00,1.20277,1.20321,1.20267,1.20284,122000000.0
2008-12-15 11:33:00,1.20193,1.20193,1.20045,1.20045,5800000.0
2008-12-15 11:34:00,1.19997,1.20062,1.19997,1.20062,70600000.0
2008-12-15 11:35:00,1.20106,1.20147,1.20106,1.20129,78400000.0
2008-12-15 11:36:00,1.20104,1.20141,1.20078,1.20127,74600000.0
2008-12-15 11:37:00,1.20126,1.2019,1.20112,1.20157,114400000.0
2008-12-15 11:38:00,1.20169,1.20205,1.20087,1.20205,89800000.0
2008-12-15 11:39:00,1.20196,1.20198,1.20106,1.20147,41000000.0
2008-12-15 11:40:00,1.20195,1.20201,1.20117,1.2017,45800000.0
2008-12-15 11:41:00,1.2014,1.20182,1.20139,1.20171,89000000.0
2008-12-15 11:42:00,1.20149,1.20149,1.20107,1.20126,76200000.0
2008-12-15 11:43:00,1.20105,1.20105,1.20047,1.20048,26600000.0
2008-12-15 11:44:00,1.20037,1.20065,1.20035,1.20059,63000000.0
2008-12-15 11:45:00,1.20036,1.20098,1.20036,1.2008,92200000.0
2008-12-15 11:46:00,1.20099,1.20163,1.20099,1.20123,102200000.0
2008-12-15 11:47:00,1.20174,1.20223,1.20148,1.20223,64600000.0
2008-12-15 11:48:00,1.20241,1.20307,1.20177,1.20177,114800000.0
2008-12-15 11:49:00,1.20124,1.20192,1.2007,1.201,67400000.0
2008-12-15 11:50:00,1.2007,1.20076,1.20035,1.2005,50400000.0
2008-12-15 11:51:00,1.20077,1.20077,1.20039,1.20055,51000000.0
2008-12-15 11:52:00,1.20062,1.20062,1.20009,1.20009,80800000.0
2008-12-15 11:53:00,1.19991,1.20015,1.19951,1.19967,122600000.0
2008-12-15 11:54:00,1.20033,1.20033,1.19993,1.20009,100000000.0
2008-12-15 11:55:00,1.19982,1.20034,1.19978,1.19988,124200000.0
2008-12-15 11:56:00,1.19996,1.20051,1.19996,1.20003,85800000.0
2008-12-15 11:57:00,1.20002,1.20037,1.19966,1.19985,98000000.0
2008-12-15 11:58:00,1.19989,1.20023,1.19978,1.20013,80000000.0
2008-12-15 11:59:00,1.20042,1.20061,1.20006,1.20012,104600000.0
2008-12-15 12:00:00,1.19986,1.20018,1.19977,1.19999,98400000.0
2008-12-15 12:01:00,1.20014,1.20034,1.19984,1.20014,94400000.0
2008-12-15 12:02:00,1.20024,1.2007,1.20024,1.20052,45800000.0
2008-12-15 12:03:00,1.20056,1.20084,1.2005,1.20071,87400000.0
2008-12-15 12:04:00,1.201,1.20156,1.201,1.20124,70600000.0
2008-12-15 12:05:00,1.20144,1.20164,1.20039,1.20039,53800000.0
2008-12-15 12:06:00,1.20032,1.20032,1.19968,1.19968,95800000.0
2008-12-15 12:07:00,1.19948,1.1995,1.19909,1.19909,103400000.0
2008-12-15 12:08:00,1.19908,1.19968,1.19908,1.19968,97200000.0
2008-12-15 12:09:00,1.20012,1.20064,1.19994,1.20003,99400000.0
2008-12-15 12:10:00,1.20005,1.20028,1.19952,1.19952,79600000.0
2008-12-15 12:11:00,1.19943,1.19967,1.19922,1.19941,118000000.0
2008-12-15 12:12:00,1.19939,1.19995,1.19937,1.19958,94600000.0
2008-12-15 12:13:00,1.19979,1.19985,1.19947,1.19967,89600000.0
2008-12-15 12:14:00,1.19964,1.19993,1.19956,1.19993,86000000.0
2008-12-15 12:15:00,1.20024,1.20063,1.20014,1.20034,122800000.0
2008-12-15 12:16:00,1.20003,1.20027,1.19981,1.19981,94200000.0
2008-12-15 12:17:00,1.19979,1.19979,1.19917,1.19938,101200000.0
2008-12-15 12:18:00,1.1991,1.1991,1.199,1.199,134400000.0
2008-12-15 12:19:00,1.20014,1.20041,1.19994,1.20023,134400000.0
2008-12-15 12:20:00,1.20032,1.20033,1.19959,1.19995,110300000.0
2008-12-15 12:21:00,1.19985,1.20054,1.19961,1.19961,119200000.0
2008-12-15 12:22:00,1.19989,1.20054,1.19989,1.20018,93400000.0
2008-12-15 12:23:00,1.19987,1.2002,1.19979,1.20003,121800000.0
2008-12-15 12:24:00,1.2002,1.20066,1.2001,1.2001,91800000.0
2008-12-15 12:25:00,1.19965,1.20024,1.1996,1.19987,77800000.0
2008-12-15 12:26:00,1.20007,1.20039,1.19989,1.20007,133600000.0
2008-12-15 12:27:00,1.19998,1.19998,1.19968,1.19997,49800000.0
2008-12-15 12:28:00,1.19997,1.20024,1.19993,1.20014,39400000.0
2008-12-15 12:29:00,1.19989,1.20021,1.19954,1.19983,84600000.0
2008-12-15 12:30:00,1.19976,1.2001,1.19956,1.19956,84600000.0
2008-12-15 12:31:00,1.19958,1.20002,1.19953,1.19994,101000000.0
2008-12-15 12:32:00,1.19924,1.19959,1.19855,1.19887,147200000.0
2008-12-15 12:33:00,1.19908,1.19908,1.19867,1.19886,57800000.0
2008-12-15 12:34:00,1.1991,1.19911,1.1986,1.19903,26200000.0
2008-12-15 12:35:00,1.19904,1.19975,1.19904,1.19918,68200000.0
2008-12-15 12:36:00,1.19924,1.19936,1.19897,1.19897,49600000.0
2008-12-15 12:37:00,1.19862,1.19932,1.19862,1.19932,27600000.0
2008-12-15 12:38:00,1.19896,1.19963,1.19891,1.19937,82400000.0
2008-12-15 12:39:00,1.19974,1.20081,1.19974,1.20081,109200000.0
2008-12-15 12:40:00,1.20048,1.20088,1.20021,1.20088,85800000.0
2008-12-15 12:41:00,1.20067,1.20119,1.20067,1.20097,102800000.0
2008-12-15 12:42:00,1.20025,1.20044,1.20004,1.20009,79600000.0
2008-12-15 12:43:00,1.19974,1.20027,1.19954,1.19978,142600000.0
2008-12-15 12:44:00,1.1999,1.1999,1.19881,1.19885,84000000.0
2008-12-15 12:45:00,1.19877,1.19952,1.19877,1.19934,61200000.0
2008-12-15 12:46:00,1.19957,1.19983,1.19938,1.19948,85600000.0
2008-12-15 12:47:00,1.19946,1.19979,1.19934,1.19937,77200000.0
2008-12-15 12:48:00,1.19927,1.19969,1.19903,1.19934,76000000.0
2008-12-15 12:49:00,1.1994,1.1995,1.1992,1.1992,20400000.0
2008-12-15 12:50:00,1.19911,1.19931,1.19868,1.19868,20400000.0
2008-12-15 12:51:00,1.19864,1.19883,1.19864,1.19883,10400000.0
2008-12-15 12:52:00,1.19886,1.19919,1.19886,1.19911,29800000.0
2008-12-15 12:53:00,1.1997,1.2008,1.1996,1.2006,68000000.0
2008-12-15 12:54:00,1.19906,1.19945,1.19896,1.19919,68000000.0
2008-12-15 12:55:00,1.19934,1.19963,1.19934,1.19949,68000000.0
2008-12-15 12:56:00,1.19963,1.19966,1.19915,1.1995,31600000.0
2008-12-15 12:57:00,1.19955,1.19995,1.19954,1.19978,9800000.0
2008-12-15 12:58:00,1.19937,1.19996,1.19937,1.19996,15200000.0
2008-12-15 12:59:00,1.20045,1.20047,1.19999,1.20047,11200000.0
2008-12-15 13:00:00,1.19982,1.20013,1.19949,1.19949,45200000.0
2008-12-15 13:01:00,1.19905,1.1996,1.199,1.1996,6600000.0
2008-12-15 13:02:00,1.19988,1.20058,1.19988,1.20058,34000000.0
2008-12-15 13:03:00,1.20056,1.20065,1.20047,1.20056,26000000.0
2008-12-15 13:04:00,1.2027,1.2031,1.2019,1.2026,38600000.0
2008-12-15 13:05:00,1.20082,1.20106,1.20082,1.20095,38600000.0
2008-12-15 13:06:00,1.20102,1.20139,1.20096,1.20097,84400000.0
2008-12-15 13:07:00,1.19991,1.20038,1.19989,1.20029,27600000.0
2008-12-15 13:08:00,1.20027,1.20027,1.19995,1.20022,28600000.0
2008-12-15 13:09:00,1.20007,1.20018,1.19924,1.19943,80800000.0
2008-12-15 13:10:00,1.19884,1.19944,1.19848,1.19853,118800000.0
2008-12-15 13:11:00,1.19855,1.19881,1.19838,1.19881,52200000.0
2008-12-15 13:12:00,1.1988,1.19993,1.1988,1.1999,15000000.0
2008-12-15 13:13:00,1.20023,1.20027,1.19986,1.19986,20600000.0
2008-12-15 13:14:00,1.19989,1.19989,1.19966,1.19973,12000000.0
2008-12-15 13:15:00,1.19973,1.19994,1.19969,1.19994,13600000.0
2008-12-15 13:16:00,1.19915,1.19945,1.19907,1.19915,36600000.0
2008-12-15 13:17:00,1.2026,1.2028,1.2024,1.2026,81600000.0
2008-12-15 13:18:00,1.19899,1.19967,1.19889,1.19902,81600000.0
2008-12-15 13:19:00,1.19916,1.19948,1.19913,1.19913,35400000.0
2008-12-15 13:20:00,1.19888,1.19914,1.19876,1.199,83200000.0
2008-12-15 13:21:00,1.19921,1.19954,1.19914,1.19942,15600000.0
2008-12-15 13:22:00,1.2023,1.2023,1.2017,1.2018,42600000.0
2008-12-15 13:23:00,1.19917,1.19961,1.19913,1.19918,42600000.0
2008-12-15 13:24:00,1.1994,1.19976,1.19922,1.19974,82800000.0
2008-12-15 13:25:00,1.20034,1.20076,1.20023,1.20035,76000000.0
2008-12-15 13:26:00,1.19967,1.19988,1.19942,1.19988,36400000.0
2008-12-15 13:27:00,1.19944,1.1997,1.19907,1.19965,85400000.0
2008-12-15 13:28:00,1.19995,1.20034,1.19995,1.20024,25800000.0
2008-12-15 13:29:00,1.20054,1.20076,1.2005,1.2005,44400000.0
2008-12-15 13:30:00,1.20044,1.20044,1.20017,1.20017,41000000.0
2008-12-15 13:31:00,1.20011,1.20058,1.19999,1.20006,34200000.0
2008-12-15 13:32:00,1.19997,1.20029,1.19987,1.19997,63000000.0
2008-12-15 13:33:00,1.20002,1.20026,1.19992,1.2002,75400000.0
2008-12-15 13:34:00,1.1995,1.2,1.1995,1.1997,3400000.0
2008-12-15 13:35:00,1.20065,1.20065,1.20051,1.20051,3400000.0
2008-12-15 13:36:00,1.1999,1.1999,1.1991,1.1991,29600000.0
2008-12-15 13:37:00,1.20069,1.20084,1.2004,1.2004,29600000.0
2008-12-15 13:38:00,1.20094,1.2012,1.20094,1.20119,4800000.0
2008-12-15 13:39:00,1.20201,1.2021,1.20089,1.20089,38200000.0
2008-12-15 13:40:00,1.2001,1.2001,1.19931,1.19931,57400000.0
2008-12-15 13:41:00,1.19935,1.19955,1.19932,1.19937,21200000.0
2008-12-15 13:42:00,1.19962,1.19976,1.19945,1.19945,9600000.0
2008-12-15 13:43:00,1.19949,1.19992,1.19948,1.19976,24400000.0
2008-12-15 13:44:00,1.19949,1.19971,1.19926,1.19949,7600000.0
2008-12-15 13:45:00,1.19962,1.20038,1.19949,1.20004,45800000.0
2008-12-15 13:46:00,1.20022,1.20028,1.20016,1.20028,13000000.0
2008-12-15 13:47:00,1.20024,1.20024,1.19966,1.20007,9200000.0
2008-12-15 13:48:00,1.20033,1.20059,1.19955,1.19955,22600000.0
2008-12-15 13:49:00,1.19936,1.19938,1.19916,1.19916,43000000.0
2008-12-15 13:50:00,1.19913,1.19939,1.1991,1.19939,20200000.0
2008-12-15 13:51:00,1.19948,1.19981,1.19942,1.19968,32000000.0
2008-12-15 13:52:00,1.19983,1.20012,1.19983,1.19995,27200000.0
2008-12-15 13:53:00,1.19996,1.20023,1.19996,1.20014,22600000.0
2008-12-15 13:54:00,1.20023,1.20023,1.20009,1.20022,24400000.0
2008-12-15 13:55:00,1.20072,1.20124,1.20072,1.20111,27600000.0
2008-12-15 13:56:00,1.20138,1.20266,1.20113,1.20266,22000000.0
2008-12-15 13:57:00,1.20287,1.20292,1.20257,1.20292,21800000.0
2008-12-15 13:58:00,1.20337,1.20354,1.20294,1.20295,44400000.0
2008-12-15 13:59:00,1.20316,1.20386,1.20316,1.20361,33200000.0
2008-12-15 14:00:00,1.20321,1.20321,1.20258,1.20266,51600000.0
2008-12-15 14:01:00,1.20271,1.20313,1.2019,1.20249,91400000.0
2008-12-15 14:02:00,1.20222,1.20312,1.20171,1.20312,24000000.0
2008-12-15 14:03:00,1.2026,1.20295,1.20189,1.20295,11800000.0
2008-12-15 14:04:00,1.20294,1.20294,1.20222,1.20242,25600000.0
2008-12-15 14:05:00,1.20258,1.20258,1.20218,1.2023,13400000.0
2008-12-15 14:06:00,1.2022,1.20223,1.20162,1.20223,52600000.0
2008-12-15 14:07:00,1.20304,1.20326,1.20293,1.20293,31800000.0
2008-12-15 14:08:00,1.2029,1.20296,1.20212,1.20296,62600000.0
2008-12-15 14:09:00,1.20343,1.20358,1.20325,1.20348,23400000.0
2008-12-15 14:10:00,1.20305,1.20335,1.20263,1.20319,82600000.0
2008-12-15 14:11:00,1.20315,1.20344,1.20312,1.20312,91400000.0
2008-12-15 14:12:00,1.20324,1.20324,1.20242,1.20268,56600000.0
2008-12-15 14:13:00,1.2025,1.20254,1.20223,1.20223,29800000.0
2008-12-15 14:14:00,1.20238,1.20296,1.20238,1.20293,25200000.0
2008-12-15 14:15:00,1.20288,1.20324,1.20288,1.20324,44400000.0
2008-12-15 14:16:00,1.20307,1.20335,1.2025,1.20259,44400000.0
2008-12-15 14:17:00,1.20255,1.20298,1.2025,1.20266,46800000.0
2008-12-15 14:18:00,1.20265,1.20287,1.20233,1.20259,27400000.0
2008-12-15 14:19:00,1.20256,1.20284,1.20212,1.20212,31800000.0
2008-12-15 14:20:00,1.20213,1.20278,1.20198,1.20254,20200000.0
2008-12-15 14:21:00,1.20201,1.20261,1.20201,1.20261,18200000.0
2008-12-15 14:22:00,1.2027,1.2027,1.20227,1.20227,58400000.0
2008-12-15 14:23:00,1.20232,1.20281,1.20198,1.2021,82200000.0
2008-12-15 14:24:00,1.20236,1.20292,1.20211,1.20222,123800000.0
2008-12-15 14:25:00,1.20181,1.20181,1.20145,1.20145,65600000.0
2008-12-15 14:26:00,1.2014,1.20202,1.2014,1.20202,59200000.0
2008-12-15 14:27:00,1.20183,1.20224,1.20132,1.20142,28000000.0
2008-12-15 14:28:00,1.20114,1.20114,1.2005,1.2005,34200000.0
2008-12-15 14:29:00,1.20049,1.20109,1.20049,1.20094,42000000.0
2008-12-15 14:30:00,1.20007,1.20044,1.20007,1.20008,16600000.0
2008-12-15 14:31:00,1.20022,1.20035,1.20009,1.20009,66800000.0
2008-12-15 14:32:00,1.20003,1.20061,1.19996,1.20017,61400000.0
2008-12-15 14:33:00,1.20024,1.20024,1.20009,1.20009,15800000.0
2008-12-15 14:34:00,1.1999,1.20012,1.19987,1.19987,16400000.0
2008-12-15 14:35:00,1.20015,1.20043,1.20015,1.20024,22400000.0
2008-12-15 14:36:00,1.20003,1.20003,1.19983,1.19983,25000000.0
2008-12-15 14:37:00,1.1997,1.20047,1.1997,1.20047,34200000.0
2008-12-15 14:38:00,1.20084,1.20116,1.20084,1.2011,42400000.0
2008-12-15 14:39:00,1.20102,1.20161,1.20102,1.20161,47200000.0
2008-12-15 14:40:00,1.2027,1.20308,1.2027,1.20272,22800000.0
2008-12-15 14:41:00,1.20262,1.20262,1.2022,1.20227,12600000.0
2008-12-15 14:42:00,1.2064,1.2066,1.2059,1.206,11400000.0
2008-12-15 14:43:00,1.20259,1.20259,1.20199,1.20236,11400000.0
2008-12-15 14:44:00,1.205,1.2058,1.2049,1.2055,45200000.0
2008-12-15 14:45:00,1.20175,1.20175,1.20161,1.20172,45200000.0
2008-12-15 14:46:00,1.20184,1.20227,1.20184,1.20211,61600000.0
2008-12-15 14:47:00,1.20131,1.20131,1.20081,1.20081,30400000.0
2008-12-15 14:48:00,1.20067,1.20067,1.20038,1.20041,20800000.0
2008-12-15 14:49:00,1.20056,1.20056,1.19979,1.19979,29400000.0
2008-12-15 14:50:00,1.19962,1.19984,1.1994,1.19983,68200000.0
2008-12-15 14:51:00,1.20035,1.20075,1.20005,1.20037,67400000.0
2008-12-15 14:52:00,1.2009,1.20143,1.2009,1.2014,54200000.0
2008-12-15 14:53:00,1.20109,1.20136,1.20087,1.20136,68800000.0
2008-12-15 14:54:00,1.2058,1.2069,1.2058,1.2069,121000000.0
2008-12-15 14:55:00,1.2074,1.2076,1.2069,1.2069,121000000.0
2008-12-15 14:56:00,1.20146,1.20183,1.20131,1.20157,121000000.0
2008-12-15 14:57:00,1.20157,1.20174,1.20131,1.20168,143000000.0
2008-12-15 14:58:00,1.20197,1.20336,1.20186,1.20266,73200000.0
2008-12-15 14:59:00,1.20308,1.20323,1.20268,1.20268,14800000.0
2008-12-15 15:00:00,1.20262,1.20289,1.20262,1.20289,19200000.0
2008-12-15 15:01:00,1.20297,1.20315,1.20297,1.20307,23600000.0
2008-12-15 15:02:00,1.20298,1.20321,1.20296,1.20296,23000000.0
2008-12-15 15:03:00,1.20283,1.20283,1.20233,1.20265,64600000.0
2008-12-15 15:04:00,1.20243,1.20289,1.20243,1.20263,77600000.0
2008-12-15 15:05:00,1.20343,1.2047,1.20343,1.2045,55200000.0
2008-12-15 15:06:00,1.20501,1.20541,1.20493,1.20541,87200000.0
2008-12-15 15:07:00,1.20561,1.20564,1.20536,1.20548,85600000.0
2008-12-15 15:08:00,1.20564,1.20593,1.2056,1.20593,20600000.0
2008-12-15 15:09:00,1.2066,1.20695,1.20652,1.20695,36200000.0
2008-12-15 15:10:00,1.20672,1.20672,1.20523,1.20561,22000000.0
2008-12-15 15:11:00,1.20511,1.20535,1.20509,1.20535,37600000.0
2008-12-15 15:12:00,1.20533,1.20574,1.20493,1.20565,23000000.0
2008-12-15 15:13:00,1.20598,1.20692,1.20598,1.20692,23000000.0
2008-12-15 15:14:00,1.20739,1.20739,1.20595,1.20635,45000000.0
2008-12-15 15:15:00,1.20601,1.20612,1.20526,1.20538,52200000.0
2008-12-15 15:16:00,1.2053,1.2053,1.20403,1.20403,43800000.0
2008-12-15 15:17:00,1.20402,1.20497,1.20402,1.20467,64000000.0
2008-12-15 15:18:00,1.2084,1.2087,1.2082,1.2087,63200000.0
2008-12-15 15:19:00,1.20497,1.20532,1.2048,1.2048,63200000.0
2008-12-15 15:20:00,1.20506,1.20564,1.20506,1.20537,44600000.0
2008-12-15 15:21:00,1.20535,1.20535,1.205,1.205,31600000.0
2008-12-15 15:22:00,1.20506,1.2053,1.20506,1.20516,32600000.0
2008-12-15 15:23:00,1.20529,1.20544,1.20523,1.20524,36200000.0
2008-12-15 15:24:00,1.20494,1.20517,1.20484,1.20499,44800000.0
2008-12-15 15:25:00,1.2053,1.20555,1.20515,1.20542,97600000.0
2008-12-15 15:26:00,1.20565,1.20599,1.2055,1.20562,138000000.0
2008-12-15 15:27:00,1.20556,1.20594,1.20526,1.20579,100200000.0
2008-12-15 15:28:00,1.20612,1.2063,1.20585,1.20616,103200000.0
2008-12-15 15:29:00,1.2077,1.208,1.2075,1.2076,30600000.0
2008-12-15 15:30:00,1.20654,1.20698,1.20643,1.20691,30600000.0
2008-12-15 15:31:00,1.20721,1.20741,1.20688,1.20694,50800000.0
2008-12-15 15:32:00,1.20629,1.20629,1.20552,1.20552,53200000.0
2008-12-15 15:33:00,1.20508,1.20539,1.20499,1.205,67200000.0
2008-12-15 15:34:00,1.20557,1.20601,1.20425,1.20425,131200000.0
2008-12-15 15:35:00,1.20507,1.20645,1.20507,1.20645,48600000.0
2008-12-15 15:36:00,1.2071,1.2076,1.207,1.2071,90800000.0
2008-12-15 15:37:00,1.20644,1.20689,1.20635,1.20655,90800000.0
2008-12-15 15:38:00,1.20672,1.20728,1.20672,1.20703,80200000.0
2008-12-15 15:39:00,1.20663,1.20671,1.20624,1.20666,54400000.0
2008-12-15 15:40:00,1.20687,1.20695,1.20662,1.20662,40800000.0
2008-12-15 15:41:00,1.20638,1.20679,1.20632,1.20632,108000000.0
2008-12-15 15:42:00,1.20667,1.20672,1.20638,1.20638,64800000.0
2008-12-15 15:43:00,1.20614,1.20614,1.20589,1.20595,17000000.0
2008-12-15 15:44:00,1.20611,1.20615,1.20589,1.20589,16600000.0
2008-12-15 15:45:00,1.20594,1.20615,1.20562,1.20562,37200000.0
2008-12-15 15:46:00,1.20583,1.20614,1.20557,1.20594,22200000.0
2008-12-15 15:47:00,1.20641,1.20683,1.20585,1.20683,24800000.0
2008-12-15 15:48:00,1.20694,1.20754,1.20684,1.20754,43200000.0
2008-12-15 15:49:00,1.20751,1.2077,1.20725,1.20732,68000000.0
2008-12-15 15:50:00,1.20765,1.20803,1.20743,1.20803,22000000.0
2008-12-15 15:51:00,1.20836,1.20877,1.20817,1.2086,28600000.0
2008-12-15 15:52:00,1.20794,1.20794,1.20722,1.20722,38800000.0
2008-12-15 15:53:00,1.20724,1.20743,1.20692,1.20692,47000000.0
2008-12-15 15:54:00,1.20706,1.20767,1.20706,1.20767,21800000.0
2008-12-15 15:55:00,1.20814,1.20818,1.2076,1.20768,16800000.0
2008-12-15 15:56:00,1.20811,1.2088,1.20811,1.20874,12800000.0
2008-12-15 15:57:00,1.20787,1.20796,1.20742,1.20796,12800000.0
2008-12-15 15:58:00,1.20836,1.20864,1.2081,1.20827,9400000.0
2008-12-15 15:59:00,1.20802,1.20848,1.20802,1.20829,22200000.0
2008-12-15 16:00:00,1.20867,1.20879,1.20814,1.20858,19000000.0
2008-12-15 16:01:00,1.20843,1.20899,1.20824,1.20899,24200000.0
2008-12-15 16:02:00,1.2086,1.20861,1.20746,1.2076,13400000.0
2008-12-15 16:03:00,1.20732,1.2077,1.20713,1.20757,23600000.0
2008-12-15 16:04:00,1.20746,1.20774,1.20714,1.20744,21600000.0
2008-12-15 16:05:00,1.20742,1.20853,1.20733,1.20853,15000000.0
2008-12-15 16:06:00,1.20852,1.20881,1.20818,1.20818,7000000.0
2008-12-15 16:07:00,1.20873,1.20952,1.20873,1.20952,10000000.0
2008-12-15 16:08:00,1.20896,1.20896,1.2079,1.20797,29000000.0
2008-12-15 16:09:00,1.20758,1.20838,1.20758,1.208,13600000.0
2008-12-15 16:10:00,1.20843,1.20844,1.20793,1.20814,15200000.0
2008-12-15 16:11:00,1.20794,1.20794,1.20721,1.20738,17200000.0
2008-12-15 16:12:00,1.2078,1.2078,1.20738,1.20752,12600000.0
2008-12-15 16:13:00,1.20623,1.20697,1.20623,1.20697,13400000.0
2008-12-15 16:14:00,1.20713,1.20788,1.20691,1.20788,19200000.0
2008-12-15 16:15:00,1.20771,1.20776,1.2075,1.20776,12400000.0
2008-12-15 16:16:00,1.20761,1.20796,1.2074,1.20746,15600000.0
2008-12-15 16:17:00,1.20769,1.2085,1.20769,1.20821,11600000.0
2008-12-15 16:18:00,1.20855,1.20912,1.20855,1.20883,12400000.0
2008-12-15 16:19:00,1.20907,1.20974,1.20907,1.20942,26400000.0
2008-12-15 16:20:00,1.20937,1.20967,1.20864,1.20865,12000000.0
2008-12-15 16:21:00,1.20838,1.20838,1.20744,1.2083,27800000.0
2008-12-15 16:22:00,1.20843,1.20848,1.20816,1.20816,11000000.0
2008-12-15 16:23:00,1.20819,1.20839,1.20819,1.20821,11600000.0
2008-12-15 16:24:00,1.2081,1.20861,1.20809,1.20826,13000000.0
2008-12-15 16:25:00,1.20833,1.20916,1.20833,1.20902,18000000.0
2008-12-15 16:26:00,1.20919,1.20919,1.2085,1.20856,9400000.0
2008-12-15 16:27:00,1.20847,1.20885,1.20846,1.20861,19400000.0
2008-12-15 16:28:00,1.20776,1.20845,1.20776,1.20821,17200000.0
2008-12-15 16:29:00,1.20818,1.20878,1.20818,1.20847,16400000.0
2008-12-15 16:30:00,1.2089,1.2089,1.20809,1.20809,22400000.0
2008-12-15 16:31:00,1.20834,1.20834,1.20734,1.20734,12800000.0
2008-12-15 16:32:00,1.20718,1.20722,1.20679,1.20697,14400000.0
2008-12-15 16:33:00,1.20774,1.20807,1.20714,1.20807,12400000.0
2008-12-15 16:34:00,1.20812,1.20812,1.20734,1.20778,19600000.0
2008-12-15 16:35:00,1.20754,1.2082,1.20754,1.20773,26800000.0
2008-12-15 16:36:00,1.208,1.208,1.20755,1.20784,24800000.0
2008-12-15 16:37:00,1.20792,1.20843,1.20792,1.20843,17400000.0
2008-12-15 16:38:00,1.20845,1.20933,1.20845,1.20925,23200000.0
2008-12-15 16:39:00,1.20906,1.20906,1.20845,1.20845,16600000.0
2008-12-15 16:40:00,1.2086,1.20877,1.20815,1.20877,23000000.0
2008-12-15 16:41:00,1.20765,1.20765,1.20714,1.20734,9600000.0
2008-12-15 16:42:00,1.20742,1.20797,1.20742,1.20778,30200000.0
2008-12-15 16:43:00,1.20781,1.20871,1.20781,1.20871,13600000.0
2008-12-15 16:44:00,1.20861,1.20861,1.20802,1.20812,19400000.0
2008-12-15 16:45:00,1.20762,1.20778,1.20645,1.20645,16000000.0
2008-12-15 16:46:00,1.20626,1.20626,1.20541,1.20556,12000000.0
2008-12-15 16:47:00,1.20582,1.20625,1.20582,1.2061,29000000.0
2008-12-15 16:48:00,1.2061,1.20672,1.20591,1.20625,16200000.0
2008-12-15 16:49:00,1.20615,1.20615,1.20541,1.20546,17400000.0
2008-12-15 16:50:00,1.20562,1.20593,1.20542,1.20593,26200000.0
2008-12-15 16:51:00,1.20592,1.20606,1.2056,1.20562,25200000.0
2008-12-15 16:52:00,1.20578,1.20578,1.20534,1.20572,18000000.0
2008-12-15 16:53:00,1.20706,1.20706,1.2059,1.20591,17600000.0
2008-12-15 16:54:00,1.20596,1.20647,1.20596,1.20633,19000000.0
2008-12-15 16:55:00,1.20629,1.20655,1.20612,1.20628,26400000.0
2008-12-15 16:56:00,1.20669,1.2068,1.20603,1.20603,22600000.0
2008-12-15 16:57:00,1.20644,1.20671,1.20621,1.20635,22400000.0
2008-12-15 16:58:00,1.2068,1.20695,1.20639,1.20639,13000000.0
2008-12-15 16:59:00,1.20664,1.20707,1.206,1.20707,12600000.0
2008-12-15 17:00:00,1.2071,1.20775,1.20704,1.20775,12800000.0
2008-12-15 17:01:00,1.20758,1.20801,1.20658,1.20683,16800000.0
2008-12-15 17:02:00,1.20659,1.20696,1.20629,1.20664,16600000.0
2008-12-15 17:03:00,1.20625,1.20659,1.20625,1.20659,19400000.0
2008-12-15 17:04:00,1.20718,1.20735,1.20678,1.20725,24400000.0
2008-12-15 17:05:00,1.20719,1.20779,1.20719,1.20743,12000000.0
2008-12-15 17:06:00,1.20761,1.20766,1.20687,1.20729,10800000.0
2008-12-15 17:07:00,1.20791,1.20804,1.20738,1.2079,9400000.0
2008-12-15 17:08:00,1.20786,1.20816,1.20754,1.20754,11400000.0
2008-12-15 17:09:00,1.20734,1.20797,1.20716,1.20724,20400000.0
2008-12-15 17:10:00,1.20755,1.20796,1.20728,1.20737,26400000.0
2008-12-15 17:11:00,1.2072,1.20748,1.20695,1.20732,21600000.0
2008-12-15 17:12:00,1.20757,1.20794,1.20728,1.2076,21600000.0
2008-12-15 17:13:00,1.20757,1.20809,1.20757,1.20802,20400000.0
2008-12-15 17:14:00,1.2085,1.20877,1.20804,1.20804,11200000.0
2008-12-15 17:15:00,1.20785,1.20869,1.20785,1.20869,8200000.0
2008-12-15 17:16:00,1.20819,1.20875,1.20789,1.20875,19400000.0
2008-12-15 17:17:00,1.2085,1.20901,1.20752,1.20772,14600000.0
2008-12-15 17:18:00,1.20732,1.20774,1.20708,1.20774,32400000.0
2008-12-15 17:19:00,1.20815,1.20881,1.208,1.20821,32600000.0
2008-12-15 17:20:00,1.20812,1.20833,1.20771,1.20833,22200000.0
2008-12-15 17:21:00,1.20867,1.20894,1.20815,1.2089,9400000.0
2008-12-15 17:22:00,1.209,1.2091,1.2084,1.20842,22200000.0
2008-12-15 17:23:00,1.20774,1.20804,1.20749,1.20749,21200000.0
2008-12-15 17:24:00,1.20729,1.20764,1.20692,1.20764,19800000.0
2008-12-15 17:25:00,1.20809,1.20876,1.20809,1.20876,9400000.0
2008-12-15 17:26:00,1.20884,1.20911,1.20861,1.20877,23800000.0
2008-12-15 17:27:00,1.20945,1.20945,1.20897,1.20929,19400000.0
2008-12-15 17:28:00,1.20868,1.20908,1.20818,1.20818,15200000.0
2008-12-15 17:29:00,1.20862,1.20862,1.20818,1.20832,29800000.0
2008-12-15 17:30:00,1.20849,1.20921,1.20845,1.20847,11400000.0
2008-12-15 17:31:00,1.20848,1.20911,1.20841,1.2089,15800000.0
2008-12-15 17:32:00,1.2091,1.2091,1.20841,1.20878,28400000.0
2008-12-15 17:33:00,1.20908,1.20992,1.20908,1.20939,33600000.0
2008-12-15 17:34:00,1.20871,1.20895,1.20852,1.20888,15400000.0
2008-12-15 17:35:00,1.20899,1.20972,1.20899,1.20938,9200000.0
2008-12-15 17:36:00,1.20856,1.20856,1.20725,1.20725,18600000.0
2008-12-15 17:37:00,1.20709,1.20751,1.20693,1.20693,14400000.0
2008-12-15 17:38:00,1.20665,1.20722,1.20662,1.20695,10200000.0
2008-12-15 17:39:00,1.20695,1.20787,1.20695,1.20787,19200000.0
2008-12-15 17:40:00,1.20764,1.20841,1.20753,1.20756,17400000.0
2008-12-15 17:41:00,1.20684,1.20704,1.20629,1.20629,8000000.0
2008-12-15 17:42:00,1.20648,1.20698,1.20648,1.20682,15800000.0
2008-12-15 17:43:00,1.20681,1.20751,1.20681,1.20729,20200000.0
2008-12-15 17:44:00,1.20711,1.2073,1.20681,1.2073,13000000.0
2008-12-15 17:45:00,1.20671,1.20718,1.20647,1.20666,22200000.0
2008-12-15 17:46:00,1.20742,1.20768,1.20704,1.2073,12400000.0
2008-12-15 17:47:00,1.20705,1.20764,1.20691,1.20764,16000000.0
2008-12-15 17:48:00,1.20728,1.20728,1.20611,1.20611,17600000.0
2008-12-15 17:49:00,1.20607,1.20712,1.20595,1.20712,21000000.0
2008-12-15 17:50:00,1.20721,1.20835,1.20721,1.20797,23800000.0
2008-12-15 17:51:00,1.20811,1.20859,1.20801,1.20801,13600000.0
2008-12-15 17:52:00,1.20786,1.20795,1.20736,1.20736,15000000.0
2008-12-15 17:53:00,1.20814,1.20826,1.20748,1.20748,15600000.0
2008-12-15 17:54:00,1.20759,1.20771,1.20749,1.20754,17800000.0
2008-12-15 17:55:00,1.20739,1.20911,1.20739,1.20911,23200000.0
2008-12-15 17:56:00,1.20952,1.21003,1.20952,1.20984,26000000.0
2008-12-15 17:57:00,1.21019,1.21019,1.20919,1.20997,8800000.0
2008-12-15 17:58:00,1.20894,1.20959,1.20894,1.20919,20400000.0
2008-12-15 17:59:00,1.20887,1.20948,1.20856,1.20856,9200000.0
2008-12-15 18:00:00,1.20872,1.20967,1.20872,1.20967,16000000.0
2008-12-15 18:01:00,1.21018,1.21043,1.2093,1.21032,37200000.0
2008-12-15 18:02:00,1.21018,1.21061,1.21005,1.21005,14600000.0
2008-12-15 18:03:00,1.20988,1.21086,1.20988,1.21047,16800000.0
2008-12-15 18:04:00,1.21021,1.21053,1.20879,1.20879,29200000.0
2008-12-15 18:05:00,1.20888,1.21002,1.20888,1.20973,13600000.0
2008-12-15 18:06:00,1.20986,1.20986,1.20856,1.20856,9800000.0
2008-12-15 18:07:00,1.20868,1.20973,1.20868,1.2094,34600000.0
2008-12-15 18:08:00,1.20972,1.21058,1.20972,1.2105,17400000.0
2008-12-15 18:09:00,1.21015,1.21015,1.20942,1.20996,32600000.0
2008-12-15 18:10:00,1.21009,1.21034,1.20967,1.2101,8200000.0
2008-12-15 18:11:00,1.20958,1.20994,1.20901,1.20923,22600000.0
2008-12-15 18:12:00,1.20871,1.21022,1.20865,1.2102,14600000.0
2008-12-15 18:13:00,1.21005,1.21043,1.20987,1.21015,23000000.0
2008-12-15 18:14:00,1.21029,1.21029,1.2098,1.2098,6200000.0
2008-12-15 18:15:00,1.2097,1.2097,1.20878,1.20909,16800000.0
2008-12-15 18:16:00,1.20831,1.20871,1.20814,1.2084,22000000.0
2008-12-15 18:17:00,1.20921,1.20991,1.20921,1.20977,11600000.0
2008-12-15 18:18:00,1.20932,1.20956,1.20883,1.20956,16400000.0
2008-12-15 18:19:00,1.20969,1.21034,1.20922,1.20922,20200000.0
2008-12-15 18:20:00,1.2091,1.21001,1.20902,1.20996,19800000.0
2008-12-15 18:21:00,1.21001,1.21001,1.20886,1.20886,20000000.0
2008-12-15 18:22:00,1.20911,1.20924,1.20888,1.20904,15000000.0
2008-12-15 18:23:00,1.20897,1.21014,1.20897,1.20998,15400000.0
2008-12-15 18:24:00,1.2103,1.21143,1.21024,1.21141,17400000.0
2008-12-15 18:25:00,1.21088,1.21165,1.21088,1.21165,7800000.0
2008-12-15 18:26:00,1.21113,1.21148,1.21113,1.21119,17000000.0
2008-12-15 18:27:00,1.21134,1.21179,1.21117,1.21164,32600000.0
2008-12-15 18:28:00,1.211,1.21152,1.21075,1.21114,27200000.0
2008-12-15 18:29:00,1.21146,1.21176,1.21099,1.21132,14600000.0
2008-12-15 18:30:00,1.21107,1.21129,1.21095,1.21115,11600000.0
2008-12-15 18:31:00,1.21123,1.21179,1.21123,1.21123,20200000.0
2008-12-15 18:32:00,1.21117,1.21117,1.21069,1.21069,20000000.0
2008-12-15 18:33:00,1.21034,1.2108,1.21034,1.2104,11800000.0
2008-12-15 18:34:00,1.21015,1.21015,1.20932,1.20935,28000000.0
2008-12-15 18:35:00,1.20917,1.20949,1.20879,1.20887,15200000.0
2008-12-15 18:36:00,1.20968,1.20976,1.20921,1.20921,18000000.0
2008-12-15 18:37:00,1.20922,1.2107,1.20922,1.21022,11000000.0
2008-12-15 18:38:00,1.20994,1.2102,1.20974,1.21002,15200000.0
2008-12-15 18:39:00,1.2051,1.2053,1.2031,1.2031,16600000.0
2008-12-15 18:40:00,1.21011,1.21018,1.20976,1.20976,16600000.0
2008-12-15 18:41:00,1.20963,1.20984,1.20952,1.20969,16400000.0
2008-12-15 18:42:00,1.20949,1.21007,1.20906,1.20906,21800000.0
2008-12-15 18:43:00,1.2087,1.2087,1.20836,1.20843,8400000.0
2008-12-15 18:44:00,1.20863,1.20863,1.2081,1.20812,20200000.0
2008-12-15 18:45:00,1.20799,1.20808,1.2075,1.20808,15200000.0
2008-12-15 18:46:00,1.20812,1.20911,1.20812,1.20889,20400000.0
2008-12-15 18:47:00,1.20812,1.20812,1.2074,1.2074,7800000.0
2008-12-15 18:48:00,1.20732,1.20784,1.20732,1.2076,26400000.0
2008-12-15 18:49:00,1.2063,1.2069,1.2063,1.2066,10600000.0
2008-12-15 18:50:00,1.20826,1.20867,1.20826,1.20867,10600000.0
2008-12-15 18:51:00,1.20838,1.20838,1.20778,1.20821,26200000.0
2008-12-15 18:52:00,1.20842,1.20892,1.20842,1.20842,28800000.0
2008-12-15 18:53:00,1.20867,1.20887,1.20821,1.20821,4800000.0
2008-12-15 18:54:00,1.20783,1.20842,1.20722,1.20805,13800000.0
2008-12-15 18:55:00,1.20803,1.20825,1.20776,1.20785,11000000.0
2008-12-15 18:56:00,1.20761,1.20767,1.20718,1.20746,12600000.0
2008-12-15 18:57:00,1.20731,1.20764,1.20731,1.20731,17400000.0
2008-12-15 18:58:00,1.2068,1.20721,1.20674,1.20678,15200000.0
2008-12-15 18:59:00,1.20703,1.20805,1.20703,1.2076,22600000.0
2008-12-15 19:00:00,1.20731,1.20731,1.20683,1.20707,19600000.0
2008-12-15 19:01:00,1.20688,1.20709,1.20662,1.20673,14400000.0
2008-12-15 19:02:00,1.20663,1.20757,1.20663,1.20757,12600000.0
2008-12-15 19:03:00,1.20739,1.20784,1.20729,1.20754,21000000.0
2008-12-15 19:04:00,1.20743,1.2081,1.20737,1.2081,17800000.0
2008-12-15 19:05:00,1.2081,1.2083,1.20789,1.20801,11800000.0
2008-12-15 19:06:00,1.20792,1.2085,1.20792,1.2085,11000000.0
2008-12-15 19:07:00,1.20939,1.20982,1.20916,1.20982,18800000.0
2008-12-15 19:08:00,1.20967,1.20967,1.20894,1.20918,33200000.0
2008-12-15 19:09:00,1.20942,1.20988,1.20909,1.20944,17000000.0
2008-12-15 19:10:00,1.20937,1.20939,1.20913,1.20934,16800000.0
2008-12-15 19:11:00,1.20923,1.20926,1.20827,1.20829,11800000.0
2008-12-15 19:12:00,1.20874,1.20928,1.20874,1.20906,17800000.0
2008-12-15 19:13:00,1.20928,1.20961,1.20928,1.20961,23400000.0
2008-12-15 19:14:00,1.20957,1.20957,1.20917,1.20933,21400000.0
2008-12-15 19:15:00,1.20972,1.20972,1.20868,1.20868,13800000.0
2008-12-15 19:16:00,1.2089,1.2089,1.20826,1.20826,14000000.0
2008-12-15 19:17:00,1.20879,1.20918,1.20786,1.20786,30800000.0
2008-12-15 19:18:00,1.20784,1.20784,1.20747,1.20752,17000000.0
2008-12-15 19:19:00,1.20776,1.20793,1.20708,1.20708,12000000.0
2008-12-15 19:20:00,1.20656,1.2075,1.20656,1.20685,21000000.0
2008-12-15 19:21:00,1.20771,1.20828,1.20771,1.20808,28200000.0
2008-12-15 19:22:00,1.20818,1.20818,1.20731,1.20743,8400000.0
2008-12-15 19:23:00,1.20767,1.20805,1.20767,1.20784,9600000.0
2008-12-15 19:24:00,1.20754,1.20858,1.20754,1.20858,22000000.0
2008-12-15 19:25:00,1.20888,1.20942,1.2088,1.2088,11000000.0
2008-12-15 19:26:00,1.20779,1.20789,1.20755,1.20761,16600000.0
2008-12-15 19:27:00,1.20814,1.20825,1.20799,1.208,38400000.0
2008-12-15 19:28:00,1.20809,1.20865,1.20809,1.20836,18200000.0
2008-12-15 19:29:00,1.20833,1.20833,1.20768,1.20768,17200000.0
2008-12-15 19:30:00,1.20753,1.20809,1.20724,1.2075,21400000.0
2008-12-15 19:31:00,1.20754,1.20799,1.20708,1.20708,23600000.0
2008-12-15 19:32:00,1.20747,1.20768,1.20714,1.20722,29200000.0
2008-12-15 19:33:00,1.207,1.207,1.20632,1.20663,14200000.0
2008-12-15 19:34:00,1.20615,1.20615,1.20537,1.20537,6600000.0
2008-12-15 19:35:00,1.20545,1.20582,1.20545,1.20559,13000000.0
2008-12-15 19:36:00,1.20584,1.20584,1.20505,1.20515,26000000.0
2008-12-15 19:37:00,1.20478,1.20551,1.20415,1.20551,35400000.0
2008-12-15 19:38:00,1.20621,1.20621,1.20482,1.20482,16000000.0
2008-12-15 19:39:00,1.20458,1.20616,1.20436,1.20616,14800000.0
2008-12-15 19:40:00,1.20786,1.20786,1.20568,1.20568,9800000.0
2008-12-15 19:41:00,1.20546,1.20581,1.20515,1.20538,11400000.0
2008-12-15 19:42:00,1.20502,1.20512,1.20447,1.20462,31400000.0
2008-12-15 19:43:00,1.20456,1.20516,1.20456,1.20516,13600000.0
2008-12-15 19:44:00,1.20531,1.20531,1.20439,1.20439,14000000.0
2008-12-15 19:45:00,1.20449,1.20654,1.20449,1.20654,17400000.0
2008-12-15 19:46:00,1.20676,1.20676,1.20636,1.20636,14400000.0
2008-12-15 19:47:00,1.20694,1.20721,1.20658,1.20677,24600000.0
2008-12-15 19:48:00,1.2065,1.20679,1.20618,1.20618,10000000.0
2008-12-15 19:49:00,1.20625,1.20657,1.20625,1.20647,17800000.0
2008-12-15 19:50:00,1.2066,1.20666,1.20611,1.20611,10200000.0
2008-12-15 19:51:00,1.2064,1.20656,1.20597,1.20602,15400000.0
2008-12-15 19:52:00,1.20632,1.20632,1.20573,1.20574,14200000.0
2008-12-15 19:53:00,1.20538,1.20612,1.20538,1.20601,23000000.0
2008-12-15 19:54:00,1.20614,1.20623,1.20582,1.20591,20200000.0
2008-12-15 19:55:00,1.20577,1.20622,1.20577,1.20622,14000000.0
2008-12-15 19:56:00,1.20624,1.20634,1.20582,1.20605,13400000.0
2008-12-15 19:57:00,1.20589,1.20668,1.20589,1.20646,15400000.0
2008-12-15 19:58:00,1.2064,1.2064,1.20604,1.20615,17200000.0
2008-12-15 19:59:00,1.2059,1.206,1.20552,1.20552,13000000.0
2008-12-15 20:00:00,1.20578,1.20636,1.20578,1.20615,11400000.0
2008-12-15 20:01:00,1.2002,1.2006,1.2,1.2004,12000000.0
2008-12-15 20:02:00,1.20633,1.20683,1.20614,1.20643,12000000.0
2008-12-15 20:03:00,1.2,1.2002,1.2,1.2001,16200000.0
2008-12-15 20:04:00,1.20585,1.20624,1.20551,1.20551,16200000.0
2008-12-15 20:05:00,1.20512,1.20512,1.20355,1.20424,20600000.0
2008-12-15 20:06:00,1.20423,1.20527,1.20423,1.20527,13000000.0
2008-12-15 20:07:00,1.2042,1.20443,1.20354,1.20379,11600000.0
2008-12-15 20:08:00,1.20326,1.20332,1.20283,1.20332,13200000.0
2008-12-15 20:09:00,1.20464,1.20464,1.20336,1.20372,20600000.0
2008-12-15 20:10:00,1.20361,1.20409,1.20355,1.20403,25200000.0
2008-12-15 20:11:00,1.20394,1.20432,1.20376,1.20432,21600000.0
2008-12-15 20:12:00,1.20403,1.2043,1.20403,1.2043,12800000.0
2008-12-15 20:13:00,1.203,1.20326,1.2029,1.20326,22000000.0
2008-12-15 20:14:00,1.20283,1.20351,1.20262,1.20303,26800000.0
2008-12-15 20:15:00,1.2028,1.2028,1.20124,1.2021,12400000.0
2008-12-15 20:16:00,1.20213,1.20247,1.20213,1.20247,11000000.0
2008-12-15 20:17:00,1.20267,1.20324,1.20256,1.20277,34200000.0
2008-12-15 20:18:00,1.20269,1.20318,1.20252,1.20259,28000000.0
2008-12-15 20:19:00,1.20281,1.20284,1.20243,1.2025,13200000.0
2008-12-15 20:20:00,1.20254,1.2033,1.20254,1.20285,8200000.0
2008-12-15 20:21:00,1.20343,1.20351,1.20313,1.20351,19800000.0
2008-12-15 20:22:00,1.20344,1.2039,1.20343,1.20363,23000000.0
2008-12-15 20:23:00,1.20279,1.20343,1.20279,1.20343,20600000.0
2008-12-15 20:24:00,1.20318,1.2033,1.2028,1.20283,28400000.0
2008-12-15 20:25:00,1.20183,1.20296,1.20183,1.20296,9600000.0
2008-12-15 20:26:00,1.20339,1.20339,1.20303,1.20335,13200000.0
2008-12-15 20:27:00,1.20337,1.20378,1.20332,1.20334,17600000.0
2008-12-15 20:28:00,1.20347,1.20384,1.20347,1.20377,14600000.0
2008-12-15 20:29:00,1.2039,1.2039,1.20325,1.20366,23000000.0
2008-12-15 20:30:00,1.20384,1.20419,1.20366,1.20419,25400000.0
2008-12-15 20:31:00,1.20405,1.20474,1.20391,1.20441,22800000.0
2008-12-15 20:32:00,1.20509,1.20509,1.20453,1.20456,16000000.0
2008-12-15 20:33:00,1.20489,1.20489,1.20452,1.20471,14600000.0
2008-12-15 20:34:00,1.20495,1.20524,1.20473,1.20473,13400000.0
2008-12-15 20:35:00,1.205,1.20531,1.20495,1.20501,16400000.0
2008-12-15 20:36:00,1.20479,1.20479,1.20428,1.20437,18000000.0
2008-12-15 20:37:00,1.205,1.20511,1.20445,1.20445,10200000.0
2008-12-15 20:38:00,1.20438,1.20527,1.20438,1.20527,12000000.0
2008-12-15 20:39:00,1.20536,1.20556,1.20489,1.2052,27600000.0
2008-12-15 20:40:00,1.20527,1.20564,1.20485,1.20518,13600000.0
2008-12-15 20:41:00,1.20526,1.20528,1.20463,1.20485,18800000.0
2008-12-15 20:42:00,1.20521,1.20558,1.2049,1.20499,14800000.0
2008-12-15 20:43:00,1.2004,1.2008,1.2003,1.2003,22200000.0
2008-12-15 20:44:00,1.20537,1.20537,1.20418,1.20445,22200000.0
2008-12-15 20:45:00,1.20478,1.20515,1.20457,1.20498,15200000.0
2008-12-15 20:46:00,1.20459,1.20486,1.20459,1.20478,28800000.0
2008-12-15 20:47:00,1.1999,1.2002,1.1998,1.2002,19600000.0
2008-12-15 20:48:00,1.20514,1.20547,1.20502,1.20513,19600000.0
2008-12-15 20:49:00,1.20514,1.20516,1.20465,1.20471,21600000.0
2008-12-15 20:50:00,1.2045,1.2045,1.20345,1.20345,33800000.0
2008-12-15 20:51:00,1.20368,1.20368,1.20244,1.20244,10000000.0
2008-12-15 20:52:00,1.20229,1.20235,1.20195,1.20229,13400000.0
2008-12-15 20:53:00,1.20209,1.20221,1.2019,1.20196,15400000.0
2008-12-15 20:54:00,1.2021,1.20245,1.20168,1.20245,13400000.0
2008-12-15 20:55:00,1.20214,1.20252,1.20206,1.20212,18400000.0
2008-12-15 20:56:00,1.20202,1.20202,1.20058,1.20058,18800000.0
2008-12-15 20:57:00,1.20084,1.20084,1.20015,1.20015,20800000.0
2008-12-15 20:58:00,1.20071,1.2012,1.20071,1.20104,31200000.0
2008-12-15 20:59:00,1.20048,1.20113,1.19998,1.20054,17400000.0
2008-12-15 21:00:00,1.20102,1.20129,1.20096,1.20096,24600000.0
2008-12-15 21:01:00,1.20119,1.20141,1.20119,1.20141,7800000.0
2008-12-15 21:02:00,1.20084,1.20127,1.20084,1.20103,25400000.0
2008-12-15 21:03:00,1.20124,1.20124,1.20078,1.20109,19600000.0
2008-12-15 21:04:00,1.2009,1.20119,1.20083,1.20083,16400000.0
2008-12-15 21:05:00,1.20118,1.20118,1.20043,1.20068,11600000.0
2008-12-15 21:06:00,1.20087,1.20105,1.20063,1.20067,18600000.0
2008-12-15 21:07:00,1.1994,1.1994,1.19919,1.19919,9600000.0
2008-12-15 21:08:00,1.19979,1.20059,1.19979,1.2005,16800000.0
2008-12-15 21:09:00,1.20092,1.20142,1.20087,1.20114,21800000.0
2008-12-15 21:10:00,1.20222,1.20226,1.20206,1.20226,12000000.0
2008-12-15 21:11:00,1.202,1.20251,1.202,1.2022,24000000.0
2008-12-15 21:12:00,1.20181,1.20264,1.20181,1.20238,17800000.0
2008-12-15 21:13:00,1.20221,1.20226,1.20181,1.20189,9200000.0
2008-12-15 21:14:00,1.20243,1.2028,1.20214,1.20276,13200000.0
2008-12-15 21:15:00,1.20259,1.20278,1.20205,1.20205,15600000.0
2008-12-15 21:16:00,1.20221,1.20246,1.20211,1.20235,18400000.0
2008-12-15 21:17:00,1.20254,1.20279,1.20254,1.20266,19600000.0
2008-12-15 21:18:00,1.20307,1.20319,1.20259,1.20319,17400000.0
2008-12-15 21:19:00,1.2014,1.2014,1.2012,1.2012,15000000.0
2008-12-15 21:20:00,1.20304,1.20341,1.20263,1.20263,15000000.0
2008-12-15 21:21:00,1.20302,1.20302,1.20247,1.20281,19200000.0
2008-12-15 21:22:00,1.20269,1.20288,1.20223,1.20223,16600000.0
2008-12-15 21:23:00,1.20208,1.20278,1.2019,1.20278,18000000.0
2008-12-15 21:24:00,1.20248,1.20254,1.20198,1.20198,11000000.0
2008-12-15 21:25:00,1.20226,1.20302,1.20188,1.2027,15200000.0
2008-12-15 21:26:00,1.2034,1.2034,1.20274,1.2028,12600000.0
2008-12-15 21:27:00,1.20266,1.20328,1.20263,1.20263,13200000.0
2008-12-15 21:28:00,1.20255,1.20255,1.20105,1.2012,19200000.0
2008-12-15 21:29:00,1.20046,1.20094,1.20035,1.20061,20800000.0
2008-12-15 21:30:00,1.20133,1.20133,1.20085,1.20106,19600000.0
2008-12-15 21:31:00,1.20089,1.20217,1.20085,1.20217,28400000.0
2008-12-15 21:32:00,1.20237,1.20276,1.20235,1.20235,27400000.0
2008-12-15 21:33:00,1.20239,1.20241,1.20201,1.20241,10000000.0
2008-12-15 21:34:00,1.20147,1.20163,1.2001,1.20019,18200000.0
2008-12-15 21:35:00,1.20045,1.20075,1.20014,1.20033,20000000.0
2008-12-15 21:36:00,1.20059,1.20114,1.2004,1.2007,18400000.0
2008-12-15 21:37:00,1.20069,1.20091,1.20042,1.2005,22800000.0
2008-12-15 21:38:00,1.19991,1.20069,1.19991,1.20047,13000000.0
2008-12-15 21:39:00,1.20077,1.20137,1.20077,1.20119,15400000.0
2008-12-15 21:40:00,1.20136,1.2014,1.20114,1.20128,22000000.0
2008-12-15 21:41:00,1.20156,1.20177,1.20099,1.20125,30600000.0
2008-12-15 21:42:00,1.20261,1.20276,1.20187,1.20207,10400000.0
2008-12-15 21:43:00,1.20167,1.20207,1.20167,1.20169,12800000.0
2008-12-15 21:44:00,1.20138,1.20157,1.20114,1.20122,11800000.0
2008-12-15 21:45:00,1.20096,1.20108,1.20041,1.2007,29200000.0
2008-12-15 21:46:00,1.20078,1.201,1.20037,1.20057,16200000.0
2008-12-15 21:47:00,1.20112,1.20143,1.20093,1.20115,19600000.0
2008-12-15 21:48:00,1.2013,1.2013,1.20065,1.2008,15600000.0
2008-12-15 21:49:00,1.20052,1.20123,1.20052,1.20123,31000000.0
2008-12-15 21:50:00,1.20153,1.20162,1.2011,1.20133,14800000.0
2008-12-15 21:51:00,1.20132,1.20155,1.20132,1.20155,12200000.0
2008-12-15 21:52:00,1.2011,1.20194,1.2011,1.2017,15800000.0
2008-12-15 21:53:00,1.20185,1.20185,1.20158,1.20164,18000000.0
2008-12-15 21:54:00,1.2016,1.20192,1.20108,1.20168,19000000.0
2008-12-15 21:55:00,1.20204,1.20247,1.20202,1.20247,26400000.0
2008-12-15 21:56:00,1.20252,1.20252,1.20197,1.20237,15600000.0
2008-12-15 21:57:00,1.20277,1.20327,1.20266,1.20327,20600000.0
2008-12-15 21:58:00,1.2023,1.2025,1.20203,1.2023,9400000.0
2008-12-15 21:59:00,1.20264,1.20336,1.20235,1.20288,23000000.0
2008-12-15 22:00:00,1.20307,1.20335,1.20279,1.20313,18400000.0
2008-12-15 22:01:00,1.20254,1.20301,1.20254,1.20275,18200000.0
2008-12-15 22:02:00,1.20259,1.20282,1.20235,1.20235,9400000.0
2008-12-15 22:03:00,1.20226,1.20284,1.20226,1.20284,19800000.0
2008-12-15 22:04:00,1.20314,1.2033,1.20294,1.2031,19600000.0
2008-12-15 22:05:00,1.20255,1.20306,1.20255,1.20306,16000000.0
2008-12-15 22:06:00,1.20331,1.20349,1.2032,1.20343,11000000.0
2008-12-15 22:07:00,1.20351,1.20351,1.20291,1.20315,24000000.0
2008-12-15 22:08:00,1.20342,1.20372,1.20299,1.20372,15000000.0
2008-12-15 22:09:00,1.20319,1.20348,1.20176,1.20176,12400000.0
2008-12-15 22:10:00,1.20103,1.20118,1.20096,1.20096,18800000.0
2008-12-15 22:11:00,1.20064,1.20157,1.20064,1.20157,12200000.0
2008-12-15 22:12:00,1.20137,1.20225,1.20135,1.20194,20800000.0
2008-12-15 22:13:00,1.20178,1.20249,1.20157,1.20249,19200000.0
2008-12-15 22:14:00,1.20257,1.20322,1.20257,1.20322,14400000.0
2008-12-15 22:15:00,1.20311,1.20311,1.20223,1.20223,8000000.0
2008-12-15 22:16:00,1.20225,1.20241,1.20176,1.20233,20600000.0
2008-12-15 22:17:00,1.20199,1.20226,1.20195,1.20225,20600000.0
2008-12-15 22:18:00,1.20217,1.20237,1.20199,1.20237,10600000.0
2008-12-15 22:19:00,1.20236,1.20255,1.20225,1.20242,19200000.0
2008-12-15 22:20:00,1.20253,1.20253,1.20198,1.20198,9800000.0
2008-12-15 22:21:00,1.20238,1.20266,1.20219,1.20219,15200000.0
2008-12-15 22:22:00,1.2032,1.2034,1.2027,1.2027,19200000.0
2008-12-15 22:23:00,1.20205,1.20234,1.20171,1.20186,19200000.0
2008-12-15 22:24:00,1.2018,1.2028,1.2011,1.2028,9400000.0
2008-12-15 22:25:00,1.20225,1.20262,1.20215,1.20262,9400000.0
2008-12-15 22:26:00,1.20252,1.20261,1.20218,1.20261,6200000.0
2008-12-15 22:27:00,1.20234,1.20262,1.20211,1.20232,19000000.0
2008-12-15 22:28:00,1.2021,1.20286,1.2021,1.20228,11000000.0
2008-12-15 22:29:00,1.20251,1.20276,1.20222,1.20222,13200000.0
2008-12-15 22:30:00,1.20202,1.20202,1.20084,1.20084,24000000.0
2008-12-15 22:31:00,1.20064,1.20162,1.20064,1.20162,32400000.0
2008-12-15 22:32:00,1.20156,1.2023,1.20136,1.20136,14800000.0
2008-12-15 22:33:00,1.20184,1.20263,1.20184,1.20263,17400000.0
2008-12-15 22:34:00,1.20253,1.2028,1.20229,1.20254,9800000.0
2008-12-15 22:35:00,1.20306,1.2039,1.20306,1.20323,12400000.0
2008-12-15 22:36:00,1.20241,1.20305,1.20205,1.20305,11200000.0
2008-12-15 22:37:00,1.20293,1.20373,1.20293,1.20373,16800000.0
2008-12-15 22:38:00,1.20405,1.20434,1.20387,1.20395,11200000.0
2008-12-15 22:39:00,1.20378,1.20432,1.20352,1.20432,16200000.0
2008-12-15 22:40:00,1.20406,1.20406,1.20334,1.20334,17400000.0
2008-12-15 22:41:00,1.20339,1.20361,1.20316,1.20333,8400000.0
2008-12-15 22:42:00,1.20374,1.20375,1.20338,1.20354,24400000.0
2008-12-15 22:43:00,1.20407,1.20454,1.20366,1.20366,18200000.0
2008-12-15 22:44:00,1.20417,1.20429,1.2037,1.20392,25400000.0
2008-12-15 22:45:00,1.20396,1.20436,1.20372,1.20388,13800000.0
2008-12-15 22:46:00,1.2034,1.2034,1.20251,1.20284,25600000.0
2008-12-15 22:47:00,1.20365,1.20406,1.20342,1.20342,13000000.0
2008-12-15 22:48:00,1.20328,1.20351,1.20302,1.2032,23000000.0
2008-12-15 22:49:00,1.20328,1.20397,1.20328,1.20397,24400000.0
2008-12-15 22:50:00,1.2039,1.20401,1.20338,1.20391,22800000.0
2008-12-15 22:51:00,1.2023,1.2028,1.2023,1.2024,19000000.0
2008-12-15 22:52:00,1.20407,1.20438,1.20369,1.20382,19000000.0
2008-12-15 22:53:00,1.20415,1.205,1.20415,1.20465,15800000.0
2008-12-15 22:54:00,1.2051,1.20538,1.20473,1.20479,17400000.0
2008-12-15 22:55:00,1.20516,1.20516,1.20426,1.20432,7800000.0
2008-12-15 22:56:00,1.20319,1.20343,1.20302,1.20343,17600000.0
2008-12-15 22:57:00,1.20346,1.20357,1.20305,1.20305,20600000.0
2008-12-15 22:58:00,1.20309,1.2039,1.20309,1.20385,26600000.0
2008-12-15 22:59:00,1.20323,1.20337,1.20304,1.20304,8400000.0
2008-12-15 23:00:00,1.20296,1.20342,1.20275,1.20275,20400000.0
2008-12-15 23:01:00,1.20292,1.20343,1.20238,1.20343,23000000.0
2008-12-15 23:02:00,1.20298,1.20298,1.20241,1.20272,24800000.0
2008-12-15 23:03:00,1.2037,1.204,1.2037,1.204,25600000.0
2008-12-15 23:04:00,1.20231,1.20297,1.20205,1.20277,25600000.0
2008-12-15 23:05:00,1.20278,1.20394,1.20278,1.20394,15600000.0
2008-12-15 23:06:00,1.2044,1.2046,1.2037,1.2042,14000000.0
2008-12-15 23:07:00,1.20427,1.20447,1.20321,1.20321,14000000.0
2008-12-15 23:08:00,1.20277,1.20362,1.20277,1.20362,25400000.0
2008-12-15 23:09:00,1.20314,1.20327,1.20282,1.20289,23000000.0
2008-12-15 23:10:00,1.20375,1.20377,1.20339,1.20367,27400000.0
2008-12-15 23:11:00,1.20417,1.20437,1.20394,1.20437,13200000.0
2008-12-15 23:12:00,1.20427,1.20427,1.20292,1.20292,15800000.0
2008-12-15 23:13:00,1.2047,1.2049,1.2046,1.2049,19200000.0
2008-12-15 23:14:00,1.20266,1.20267,1.20229,1.20267,19200000.0
2008-12-15 23:15:00,1.20304,1.20342,1.20286,1.20286,25600000.0
2008-12-15 23:16:00,1.20286,1.20286,1.20246,1.20269,18400000.0
2008-12-15 23:17:00,1.20293,1.20298,1.20237,1.20296,25600000.0
2008-12-15 23:18:00,1.20295,1.20315,1.20294,1.20305,12800000.0
2008-12-15 23:19:00,1.20322,1.20322,1.20275,1.20275,13600000.0
2008-12-15 23:20:00,1.20284,1.20284,1.20247,1.20276,11600000.0
2008-12-15 23:21:00,1.20338,1.2048,1.20338,1.20399,14200000.0
2008-12-15 23:22:00,1.20385,1.20441,1.20359,1.20395,11400000.0
2008-12-15 23:23:00,1.20282,1.20282,1.20215,1.20215,22000000.0
2008-12-15 23:24:00,1.20219,1.20352,1.20219,1.20327,11600000.0
2008-12-15 23:25:00,1.2031,1.2031,1.20234,1.20234,29000000.0
2008-12-15 23:26:00,1.20267,1.20376,1.20267,1.2034,17600000.0
2008-12-15 23:27:00,1.20415,1.20455,1.20412,1.20444,22200000.0
2008-12-15 23:28:00,1.2066,1.2072,1.2066,1.207,15800000.0
2008-12-15 23:29:00,1.204,1.20416,1.20361,1.20369,15800000.0
2008-12-15 23:30:00,1.20321,1.20356,1.20294,1.20356,27200000.0
2008-12-15 23:31:00,1.20356,1.20391,1.2033,1.20347,18600000.0
2008-12-15 23:32:00,1.20326,1.20365,1.20291,1.20362,20600000.0
2008-12-15 23:33:00,1.20307,1.20356,1.20301,1.2031,19000000.0
2008-12-15 23:34:00,1.2028,1.2028,1.20239,1.20246,19400000.0
2008-12-15 23:35:00,1.20246,1.20281,1.20246,1.20252,7600000.0
2008-12-15 23:36:00,1.20362,1.20399,1.20328,1.20348,16400000.0
2008-12-15 23:37:00,1.20332,1.20345,1.20288,1.20299,25400000.0
2008-12-15 23:38:00,1.20262,1.20342,1.20262,1.20319,30800000.0
2008-12-15 23:39:00,1.20314,1.2034,1.20294,1.203,33600000.0
2008-12-15 23:40:00,1.20312,1.20339,1.20265,1.20334,14400000.0
2008-12-15 23:41:00,1.20317,1.20355,1.20296,1.20314,24600000.0
2008-12-15 23:42:00,1.20331,1.20331,1.20316,1.20327,3000000.0
2008-12-15 23:43:00,1.20341,1.20387,1.20335,1.20341,24400000.0
2008-12-15 23:44:00,1.2035,1.20364,1.20303,1.20303,11600000.0
2008-12-15 23:45:00,1.20318,1.204,1.20318,1.204,19000000.0
2008-12-15 23:46:00,1.20402,1.20478,1.20402,1.20428,9400000.0
2008-12-15 23:47:00,1.20344,1.20379,1.20316,1.2034,16800000.0
2008-12-15 23:48:00,1.2067,1.2067,1.2067,1.2067,15200000.0
2008-12-15 23:49:00,1.2068,1.207,1.2068,1.207,15200000.0
2008-12-15 23:50:00,1.20374,1.20383,1.20314,1.20338,15200000.0
2008-12-15 23:51:00,1.20343,1.20385,1.20335,1.20359,16800000.0
2008-12-15 23:52:00,1.20373,1.20422,1.20336,1.20336,13200000.0
2008-12-15 23:53:00,1.20337,1.2041,1.20337,1.204,12600000.0
2008-12-15 23:54:00,1.20352,1.20405,1.20339,1.2039,9800000.0
2008-12-15 23:55:00,1.20409,1.20476,1.20409,1.2041,16000000.0
2008-12-15 23:56:00,1.20462,1.2048,1.2044,1.2048,12600000.0
2008-12-15 23:57:00,1.20437,1.20493,1.20437,1.20449,10200000.0
2008-12-15 23:58:00,1.20458,1.20465,1.20422,1.20433,24000000.0
2008-12-15 23:59:00,1.20433,1.20492,1.20433,1.20438,10400000.0
2008-12-16 00:00:00,1.209,1.2096,1.2079,1.2079,11200000.0
2008-12-16 00:01:00,1.20428,1.20456,1.20395,1.20395,11200000.0
2008-12-16 00:02:00,1.2071,1.2071,1.2064,1.2064,25200000.0
2008-12-16 00:03:00,1.20447,1.20508,1.20447,1.20452,25200000.0
2008-12-16 00:04:00,1.20487,1.20487,1.20444,1.20468,13200000.0
2008-12-16 00:05:00,1.20471,1.20542,1.20438,1.20533,16000000.0
2008-12-16 00:06:00,1.20504,1.20541,1.20487,1.20512,16400000.0
2008-12-16 00:07:00,1.20529,1.20549,1.20505,1.20545,21000000.0
2008-12-16 00:08:00,1.2066,1.2066,1.2066,1.2066,15400000.0
2008-12-16 00:09:00,1.2065,1.2066,1.2063,1.2063,15400000.0
2008-12-16 00:10:00,1.20516,1.20568,1.20507,1.20507,15400000.0
2008-12-16 00:11:00,1.20516,1.20516,1.20474,1.20498,23000000.0
2008-12-16 00:12:00,1.20484,1.2063,1.20484,1.20562,12400000.0
2008-12-16 00:13:00,1.2064,1.2064,1.2061,1.2064,20600000.0
2008-12-16 00:14:00,1.20567,1.20589,1.20553,1.20574,20600000.0
2008-12-16 00:15:00,1.2069,1.207,1.2062,1.2067,18000000.0
2008-12-16 00:16:00,1.20562,1.20627,1.20562,1.20614,18000000.0
2008-12-16 00:17:00,1.20611,1.20611,1.20544,1.20561,14200000.0
2008-12-16 00:18:00,1.20543,1.20559,1.20508,1.20518,15600000.0
2008-12-16 00:19:00,1.20483,1.20678,1.20327,1.20678,19200000.0
2008-12-16 00:20:00,1.20599,1.20599,1.20558,1.20558,2600000.0
2008-12-16 00:21:00,1.20405,1.20581,1.20405,1.20581,17400000.0
2008-12-16 00:22:00,1.20625,1.20645,1.20618,1.20628,15800000.0
2008-12-16 00:23:00,1.20604,1.20673,1.20604,1.20673,12000000.0
2008-12-16 00:24:00,1.20669,1.20707,1.20625,1.20707,18200000.0
2008-12-16 00:25:00,1.20681,1.20708,1.20667,1.20681,23000000.0
2008-12-16 00:26:00,1.20655,1.20708,1.20655,1.20693,7600000.0
2008-12-16 00:27:00,1.2071,1.20752,1.2068,1.20752,19000000.0
2008-12-16 00:28:00,1.20735,1.20814,1.20735,1.20786,17600000.0
2008-12-16 00:29:00,1.20801,1.20856,1.20785,1.20807,25000000.0
2008-12-16 00:30:00,1.20767,1.20796,1.2075,1.2075,25000000.0
2008-12-16 00:31:00,1.2078,1.20827,1.20763,1.20777,6000000.0
2008-12-16 00:32:00,1.20809,1.20828,1.20775,1.20793,16400000.0
2008-12-16 00:33:00,1.20776,1.20829,1.20764,1.20817,38200000.0
2008-12-16 00:34:00,1.208,1.20801,1.20769,1.20769,16800000.0
2008-12-16 00:35:00,1.20795,1.20813,1.20765,1.20766,8800000.0
2008-12-16 00:36:00,1.20733,1.20787,1.20733,1.20765,14800000.0
2008-12-16 00:37:00,1.20761,1.20776,1.20739,1.20776,15400000.0
2008-12-16 00:38:00,1.20845,1.20875,1.20841,1.20869,19400000.0
2008-12-16 00:39:00,1.20823,1.20848,1.20804,1.20804,17400000.0
2008-12-16 00:40:00,1.20821,1.20859,1.20739,1.20762,20400000.0
2008-12-16 00:41:00,1.20777,1.2084,1.20763,1.2084,21000000.0
2008-12-16 00:42:00,1.20846,1.2091,1.20828,1.20857,15200000.0
2008-12-16 00:43:00,1.20857,1.20904,1.20829,1.20904,6800000.0
2008-12-16 00:44:00,1.20864,1.20922,1.20864,1.20922,25600000.0
2008-12-16 00:45:00,1.20902,1.20912,1.20854,1.20867,29400000.0
2008-12-16 00:46:00,1.20948,1.20952,1.20871,1.20871,15400000.0
2008-12-16 00:47:00,1.20888,1.20888,1.20779,1.20779,22800000.0
2008-12-16 00:48:00,1.20731,1.20797,1.20731,1.20753,17200000.0
2008-12-16 00:49:00,1.20782,1.20807,1.20766,1.20789,14600000.0
2008-12-16 00:50:00,1.20754,1.20846,1.20754,1.20846,22700000.0
2008-12-16 00:51:00,1.20848,1.20934,1.20848,1.20917,16800000.0
2008-12-16 00:52:00,1.2093,1.2093,1.20851,1.2086,14600000.0
2008-12-16 00:53:00,1.20811,1.20811,1.20731,1.20731,17000000.0
2008-12-16 00:54:00,1.20695,1.20768,1.20682,1.20761,13200000.0
2008-12-16 00:55:00,1.20765,1.20771,1.20746,1.20768,13600000.0
2008-12-16 00:56:00,1.20777,1.20815,1.2074,1.20815,20000000.0
2008-12-16 00:57:00,1.20844,1.20905,1.20826,1.20905,15600000.0
2008-12-16 00:58:00,1.20886,1.20933,1.20886,1.20912,16200000.0
2008-12-16 00:59:00,1.20894,1.20959,1.20894,1.20938,10600000.0
2008-12-16 01:00:00,1.20798,1.20939,1.20798,1.20929,21000000.0
2008-12-16 01:01:00,1.20802,1.20814,1.20766,1.20777,12200000.0
2008-12-16 01:02:00,1.207,1.20736,1.20666,1.20684,14400000.0
2008-12-16 01:03:00,1.20737,1.20748,1.20721,1.20723,16600000.0
2008-12-16 01:04:00,1.20687,1.20723,1.20674,1.20723,13400000.0
2008-12-16 01:05:00,1.2069,1.20726,1.20669,1.20682,11200000.0
2008-12-16 01:06:00,1.20723,1.20749,1.20698,1.20698,17200000.0
2008-12-16 01:07:00,1.20686,1.20732,1.20681,1.20732,15200000.0
2008-12-16 01:08:00,1.20716,1.20716,1.20688,1.20705,18400000.0
2008-12-16 01:09:00,1.20702,1.20719,1.20683,1.20694,10600000.0
2008-12-16 01:10:00,1.20689,1.20753,1.20649,1.20693,13400000.0
2008-12-16 01:11:00,1.2074,1.20753,1.20691,1.20725,32000000.0
2008-12-16 01:12:00,1.20686,1.20734,1.20667,1.20673,23400000.0
2008-12-16 01:13:00,1.20716,1.2072,1.20664,1.20671,17800000.0
2008-12-16 01:14:00,1.20687,1.20735,1.20683,1.20735,8200000.0
2008-12-16 01:15:00,1.20773,1.20807,1.20758,1.20797,18000000.0
2008-12-16 01:16:00,1.20811,1.20811,1.20776,1.20792,17600000.0
2008-12-16 01:17:00,1.20892,1.20926,1.20756,1.20885,23000000.0
2008-12-16 01:18:00,1.20856,1.20856,1.20696,1.20734,23400000.0
2008-12-16 01:19:00,1.20743,1.20743,1.20696,1.20696,17400000.0
2008-12-16 01:20:00,1.2077,1.2077,1.2064,1.2064,17200000.0
2008-12-16 01:21:00,1.20619,1.20668,1.20619,1.20668,11600000.0
2008-12-16 01:22:00,1.20646,1.20673,1.20632,1.20667,19200000.0
2008-12-16 01:23:00,1.207,1.20792,1.207,1.2076,31600000.0
2008-12-16 01:24:00,1.20801,1.20818,1.20761,1.20784,16600000.0
2008-12-16 01:25:00,1.2075,1.20813,1.2075,1.20813,9800000.0
2008-12-16 01:26:00,1.20748,1.20787,1.20748,1.20787,35400000.0
2008-12-16 01:27:00,1.20784,1.20784,1.20707,1.20718,30200000.0
2008-12-16 01:28:00,1.20707,1.20739,1.20683,1.20721,20200000.0
2008-12-16 01:29:00,1.20705,1.20766,1.20692,1.20731,26800000.0
2008-12-16 01:30:00,1.20715,1.20752,1.20699,1.20699,9800000.0
2008-12-16 01:31:00,1.20723,1.20772,1.20708,1.2076,24000000.0
2008-12-16 01:32:00,1.20738,1.2075,1.20697,1.20705,19600000.0
2008-12-16 01:33:00,1.20695,1.20757,1.20695,1.20754,9400000.0
2008-12-16 01:34:00,1.20729,1.20768,1.20723,1.20768,34400000.0
2008-12-16 01:35:00,1.20695,1.20724,1.20654,1.20678,13200000.0
2008-12-16 01:36:00,1.20631,1.20665,1.2061,1.2061,20600000.0
2008-12-16 01:37:00,1.2017,1.202,1.2017,1.2018,25800000.0
2008-12-16 01:38:00,1.20612,1.20657,1.20594,1.20626,25800000.0
2008-12-16 01:39:00,1.206,1.20626,1.20589,1.2059,11200000.0
2008-12-16 01:40:00,1.20643,1.20656,1.206,1.20656,19600000.0
2008-12-16 01:41:00,1.20574,1.20634,1.20557,1.20602,24800000.0
2008-12-16 01:42:00,1.20614,1.2062,1.20564,1.2058,12800000.0
2008-12-16 01:43:00,1.20632,1.20632,1.20549,1.20573,18000000.0
2008-12-16 01:44:00,1.20649,1.20649,1.20561,1.20584,21600000.0
2008-12-16 01:45:00,1.20584,1.20584,1.20511,1.20512,20000000.0
2008-12-16 01:46:00,1.20506,1.20556,1.20506,1.2053,11200000.0
2008-12-16 01:47:00,1.20573,1.20583,1.20561,1.20561,12800000.0
2008-12-16 01:48:00,1.20573,1.20585,1.20539,1.20539,16400000.0
2008-12-16 01:49:00,1.20556,1.20556,1.20504,1.20515,16800000.0
2008-12-16 01:50:00,1.2031,1.2035,1.203,1.2035,9400000.0
2008-12-16 01:51:00,1.20535,1.2057,1.20535,1.20547,9400000.0
2008-12-16 01:52:00,1.20528,1.20582,1.20523,1.20541,23400000.0
2008-12-16 01:53:00,1.20473,1.20495,1.20447,1.20447,13600000.0
2008-12-16 01:54:00,1.20443,1.20443,1.20358,1.20401,18000000.0
2008-12-16 01:55:00,1.20363,1.20378,1.20327,1.20378,7200000.0
2008-12-16 01:56:00,1.2034,1.2036,1.2033,1.20338,32600000.0
2008-12-16 01:57:00,1.20416,1.20416,1.20373,1.20389,18000000.0
2008-12-16 01:58:00,1.20459,1.20479,1.20404,1.20444,16000000.0
2008-12-16 01:59:00,1.2022,1.2023,1.2017,1.202,21000000.0
2008-12-16 02:00:00,1.20452,1.20486,1.2045,1.20453,21000000.0
2008-12-16 02:01:00,1.20453,1.20515,1.2045,1.2045,54000000.0
2008-12-16 02:02:00,1.20442,1.20465,1.20411,1.20413,15600000.0
2008-12-16 02:03:00,1.20379,1.20441,1.20371,1.20424,27800000.0
2008-12-16 02:04:00,1.20403,1.20403,1.20322,1.20322,17400000.0
2008-12-16 02:05:00,1.20337,1.2036,1.20324,1.2033,49200000.0
2008-12-16 02:06:00,1.20347,1.20415,1.20347,1.20377,37600000.0
2008-12-16 02:07:00,1.20383,1.2051,1.20356,1.20393,48000000.0
2008-12-16 02:08:00,1.20355,1.20355,1.20298,1.20307,27800000.0
2008-12-16 02:09:00,1.20376,1.20378,1.20316,1.20378,17200000.0
2008-12-16 02:10:00,1.20396,1.20396,1.20368,1.20388,14200000.0
2008-12-16 02:11:00,1.20367,1.20378,1.20349,1.20378,39600000.0
2008-12-16 02:12:00,1.20422,1.20482,1.20422,1.20482,31200000.0
2008-12-16 02:13:00,1.20431,1.20449,1.20368,1.20431,46000000.0
2008-12-16 02:14:00,1.20372,1.20372,1.20269,1.20278,67400000.0
2008-12-16 02:15:00,1.20381,1.20403,1.20369,1.20376,29600000.0
2008-12-16 02:16:00,1.20393,1.20439,1.2039,1.20412,61800000.0
2008-12-16 02:17:00,1.20417,1.20479,1.20414,1.20442,90600000.0
2008-12-16 02:18:00,1.20415,1.20415,1.20326,1.20326,47200000.0
2008-12-16 02:19:00,1.2028,1.2038,1.20252,1.2038,113400000.0
2008-12-16 02:20:00,1.2023,1.2026,1.202,1.2024,44400000.0
2008-12-16 02:21:00,1.2023,1.2026,1.2023,1.2023,44400000.0
2008-12-16 02:22:00,1.20355,1.20355,1.20277,1.20277,44400000.0
2008-12-16 02:23:00,1.20245,1.20324,1.2021,1.20311,73200000.0
2008-12-16 02:24:00,1.20342,1.20344,1.20315,1.20344,40200000.0
2008-12-16 02:25:00,1.20334,1.20334,1.20287,1.20314,43000000.0
2008-12-16 02:26:00,1.20315,1.20374,1.20315,1.20364,33800000.0
2008-12-16 02:27:00,1.20318,1.20404,1.2029,1.20334,80000000.0
2008-12-16 02:28:00,1.20373,1.20373,1.20317,1.20317,10600000.0
2008-12-16 02:29:00,1.20286,1.20296,1.20233,1.20275,20800000.0
2008-12-16 02:30:00,1.20311,1.20311,1.2024,1.20279,14000000.0
2008-12-16 02:31:00,1.2032,1.20378,1.2032,1.20378,37700000.0
2008-12-16 02:32:00,1.20453,1.20459,1.20375,1.20394,66400000.0
2008-12-16 02:33:00,1.20331,1.20346,1.20261,1.20263,48000000.0
2008-12-16 02:34:00,1.2024,1.20421,1.2024,1.20421,40200000.0
2008-12-16 02:35:00,1.2042,1.20421,1.20384,1.2042,28000000.0
2008-12-16 02:36:00,1.20395,1.20395,1.20341,1.20341,21400000.0
2008-12-16 02:37:00,1.2033,1.2033,1.20281,1.20325,25600000.0
2008-12-16 02:38:00,1.20313,1.2034,1.20289,1.2034,19200000.0
2008-12-16 02:39:00,1.20343,1.20398,1.20338,1.20392,39600000.0
2008-12-16 02:40:00,1.2015,1.2017,1.2014,1.2016,24400000.0
2008-12-16 02:41:00,1.20377,1.20431,1.20377,1.20407,24400000.0
2008-12-16 02:42:00,1.20409,1.20481,1.20388,1.20415,121200000.0
2008-12-16 02:43:00,1.20403,1.20403,1.20369,1.20369,28000000.0
2008-12-16 02:44:00,1.20435,1.20474,1.20377,1.20377,28500000.0
2008-12-16 02:45:00,1.20394,1.20467,1.20386,1.20422,72800000.0
2008-12-16 02:46:00,1.2041,1.20442,1.20407,1.20438,64800000.0
2008-12-16 02:47:00,1.20421,1.20436,1.20388,1.20428,75400000.0
2008-12-16 02:48:00,1.2014,1.2025,1.2014,1.2021,12200000.0
2008-12-16 02:49:00,1.2022,1.2028,1.2018,1.2018,12200000.0
2008-12-16 02:50:00,1.20401,1.20439,1.204,1.20436,12200000.0
2008-12-16 02:51:00,1.20433,1.20552,1.20433,1.20494,60800000.0
2008-12-16 02:52:00,1.20494,1.20494,1.20449,1.20471,43000000.0
2008-12-16 02:53:00,1.20435,1.20435,1.20397,1.20397,18400000.0
2008-12-16 02:54:00,1.2038,1.20397,1.20352,1.20383,71400000.0
2008-12-16 02:55:00,1.20306,1.20373,1.20286,1.20373,18200000.0
2008-12-16 02:56:00,1.20333,1.20333,1.20252,1.20291,24000000.0
2008-12-16 02:57:00,1.2031,1.2032,1.203,1.2031,21000000.0
2008-12-16 02:58:00,1.20302,1.20317,1.2029,1.20301,21000000.0
2008-12-16 02:59:00,1.20332,1.20334,1.20301,1.20317,16000000.0
2008-12-16 03:00:00,1.20292,1.2032,1.20267,1.20271,47000000.0
2008-12-16 03:01:00,1.20233,1.2024,1.20207,1.20213,50400000.0
2008-12-16 03:02:00,1.20188,1.20221,1.20186,1.20203,67800000.0
2008-12-16 03:03:00,1.20212,1.20229,1.20156,1.20156,34800000.0
2008-12-16 03:04:00,1.20192,1.20281,1.20192,1.20234,47800000.0
2008-12-16 03:05:00,1.20233,1.2029,1.20233,1.20246,18800000.0
2008-12-16 03:06:00,1.2028,1.20358,1.2028,1.20358,18600000.0
2008-12-16 03:07:00,1.20324,1.2035,1.20301,1.20319,32600000.0
2008-12-16 03:08:00,1.20331,1.20364,1.203,1.203,11000000.0
2008-12-16 03:09:00,1.203,1.20313,1.20296,1.20313,17600000.0
2008-12-16 03:10:00,1.20344,1.2039,1.20344,1.20388,31800000.0
2008-12-16 03:11:00,1.20431,1.20431,1.2028,1.2028,27400000.0
2008-12-16 03:12:00,1.20304,1.20304,1.20269,1.20292,21200000.0
2008-12-16 03:13:00,1.20267,1.20309,1.20234,1.2029,23600000.0
2008-12-16 03:14:00,1.20286,1.20296,1.20253,1.20296,18800000.0
2008-12-16 03:15:00,1.20323,1.20348,1.20322,1.20328,24400000.0
2008-12-16 03:16:00,1.20374,1.20404,1.2036,1.2036,19400000.0
2008-12-16 03:17:00,1.20413,1.20413,1.20371,1.20386,34400000.0
2008-12-16 03:18:00,1.20376,1.20412,1.20367,1.20391,17000000.0
2008-12-16 03:19:00,1.20347,1.20347,1.20295,1.20305,38000000.0
2008-12-16 03:20:00,1.20316,1.20347,1.20316,1.20316,9400000.0
2008-12-16 03:21:00,1.20307,1.20345,1.20307,1.2034,15800000.0
2008-12-16 03:22:00,1.20305,1.20318,1.20273,1.2029,36000000.0
2008-12-16 03:23:00,1.2011,1.2013,1.201,1.2013,19000000.0
2008-12-16 03:24:00,1.20286,1.20315,1.2028,1.20311,19000000.0
2008-12-16 03:25:00,1.20345,1.20398,1.20345,1.20366,6200000.0
2008-12-16 03:26:00,1.20261,1.20261,1.20196,1.20198,22600000.0
2008-12-16 03:27:00,1.20197,1.20209,1.20184,1.20184,15400000.0
2008-12-16 03:28:00,1.20211,1.20301,1.20211,1.20301,13600000.0
2008-12-16 03:29:00,1.2033,1.20332,1.20267,1.20273,26000000.0
2008-12-16 03:30:00,1.20296,1.20339,1.20296,1.20339,8800000.0
2008-12-16 03:31:00,1.1996,1.2003,1.1996,1.2003,22800000.0
2008-12-16 03:32:00,1.203,1.20357,1.20299,1.20299,22800000.0
2008-12-16 03:33:00,1.20284,1.2031,1.20284,1.20308,33000000.0
2008-12-16 03:34:00,1.20317,1.20381,1.20289,1.20381,18200000.0
2008-12-16 03:35:00,1.20374,1.20374,1.20267,1.2027,28600000.0
2008-12-16 03:36:00,1.20272,1.20299,1.20221,1.20275,23200000.0
2008-12-16 03:37:00,1.2009,1.201,1.2007,1.2008,40400000.0
2008-12-16 03:38:00,1.20276,1.20305,1.20267,1.20272,40400000.0
2008-12-16 03:39:00,1.2008,1.2008,1.2008,1.2008,13000000.0
2008-12-16 03:40:00,1.20262,1.2032,1.20256,1.2028,13000000.0
2008-12-16 03:41:00,1.20262,1.20285,1.20257,1.20261,25600000.0
2008-12-16 03:42:00,1.20287,1.20327,1.20287,1.20327,13600000.0
2008-12-16 03:43:00,1.20282,1.20282,1.20259,1.20282,15400000.0
2008-12-16 03:44:00,1.20292,1.20296,1.20245,1.20245,29800000.0
2008-12-16 03:45:00,1.20256,1.20357,1.20213,1.20223,80800000.0
2008-12-16 03:46:00,1.20193,1.20313,1.20193,1.20299,13600000.0
2008-12-16 03:47:00,1.20288,1.20328,1.20271,1.20276,19600000.0
2008-12-16 03:48:00,1.20211,1.20359,1.20211,1.20336,9200000.0
2008-12-16 03:49:00,1.20331,1.20373,1.20328,1.20344,12000000.0
2008-12-16 03:50:00,1.20185,1.20185,1.20123,1.20155,10600000.0
2008-12-16 03:51:00,1.20217,1.20331,1.20217,1.20289,17200000.0
2008-12-16 03:52:00,1.20337,1.2038,1.2028,1.20314,16400000.0
2008-12-16 03:53:00,1.20263,1.20293,1.20263,1.20293,11000000.0
2008-12-16 03:54:00,1.2032,1.20417,1.20306,1.20417,10400000.0
2008-12-16 03:55:00,1.20403,1.20403,1.20285,1.20327,29200000.0
2008-12-16 03:56:00,1.20334,1.20353,1.20322,1.20343,43000000.0
2008-12-16 03:57:00,1.1998,1.2001,1.1998,1.2001,21800000.0
2008-12-16 03:58:00,1.20453,1.20464,1.20374,1.20374,21800000.0
2008-12-16 03:59:00,1.20355,1.20355,1.20319,1.20343,23600000.0
2008-12-16 04:00:00,1.20337,1.20354,1.20337,1.20352,30000000.0
2008-12-16 04:01:00,1.1996,1.2001,1.1996,1.1997,28600000.0
2008-12-16 04:02:00,1.20367,1.20367,1.20308,1.20309,28600000.0
2008-12-16 04:03:00,1.20262,1.20279,1.20241,1.20266,46400000.0
2008-12-16 04:04:00,1.20216,1.20236,1.20216,1.2023,25600000.0
2008-12-16 04:05:00,1.20262,1.20262,1.20221,1.20222,14400000.0
2008-12-16 04:06:00,1.2024,1.20255,1.20212,1.20224,55400000.0
2008-12-16 04:07:00,1.20252,1.20272,1.20213,1.20236,58000000.0
2008-12-16 04:08:00,1.1973,1.1973,1.1967,1.1967,123200000.0
2008-12-16 04:09:00,1.20251,1.20336,1.20251,1.20336,123200000.0
2008-12-16 04:10:00,1.20336,1.20345,1.20286,1.20288,63800000.0
2008-12-16 04:11:00,1.20248,1.20282,1.20228,1.20261,114000000.0
2008-12-16 04:12:00,1.2027,1.2027,1.20249,1.20251,21000000.0
2008-12-16 04:13:00,1.20223,1.20223,1.20184,1.20188,43400000.0
2008-12-16 04:14:00,1.20176,1.20176,1.20136,1.20149,50000000.0
2008-12-16 04:15:00,1.20149,1.20162,1.2014,1.20149,23000000.0
2008-12-16 04:16:00,1.20145,1.20195,1.20128,1.20139,47200000.0
2008-12-16 04:17:00,1.20138,1.20171,1.20138,1.20171,23400000.0
2008-12-16 04:18:00,1.20161,1.20216,1.20161,1.20216,23000000.0
2008-12-16 04:19:00,1.20277,1.20277,1.2019,1.20242,20000000.0
2008-12-16 04:20:00,1.20231,1.20231,1.2015,1.20165,19400000.0
2008-12-16 04:21:00,1.2018,1.20236,1.2018,1.20187,24200000.0
2008-12-16 04:22:00,1.1956,1.1961,1.1956,1.1959,20400000.0
2008-12-16 04:23:00,1.20215,1.20236,1.20215,1.20236,20400000.0
2008-12-16 04:24:00,1.20242,1.20242,1.20206,1.20238,16400000.0
2008-12-16 04:25:00,1.20229,1.20229,1.20184,1.20198,11800000.0
2008-12-16 04:26:00,1.20221,1.20241,1.20192,1.20234,11400000.0
2008-12-16 04:27:00,1.20244,1.20244,1.20187,1.20189,21600000.0
2008-12-16 04:28:00,1.20186,1.20186,1.20151,1.20151,10200000.0
2008-12-16 04:29:00,1.20175,1.20181,1.201,1.201,25400000.0
2008-12-16 04:30:00,1.20092,1.20092,1.2007,1.20074,29000000.0
2008-12-16 04:31:00,1.20088,1.20134,1.20088,1.20133,61800000.0
2008-12-16 04:32:00,1.20145,1.20161,1.2013,1.2013,27800000.0
2008-12-16 04:33:00,1.20129,1.20178,1.20127,1.20146,60800000.0
2008-12-16 04:34:00,1.20108,1.20161,1.20107,1.20161,67600000.0
2008-12-16 04:35:00,1.1963,1.1968,1.1963,1.1967,58200000.0
2008-12-16 04:36:00,1.20175,1.20258,1.20174,1.2021,58200000.0
2008-12-16 04:37:00,1.20197,1.20219,1.20197,1.20205,26600000.0
2008-12-16 04:38:00,1.20217,1.20217,1.20196,1.20205,30200000.0
2008-12-16 04:39:00,1.1957,1.1963,1.1955,1.1957,21200000.0
2008-12-16 04:40:00,1.20199,1.20199,1.2017,1.20189,21200000.0
2008-12-16 04:41:00,1.20183,1.20199,1.20179,1.20193,32200000.0
2008-12-16 04:42:00,1.20191,1.20221,1.20182,1.20221,37000000.0
2008-12-16 04:43:00,1.20172,1.20239,1.20172,1.20238,69400000.0
2008-12-16 04:44:00,1.20212,1.20217,1.20189,1.20199,16600000.0
2008-12-16 04:45:00,1.20177,1.20203,1.20177,1.20193,24200000.0
2008-12-16 04:46:00,1.20211,1.20245,1.20208,1.2023,25800000.0
2008-12-16 04:47:00,1.20214,1.20215,1.20198,1.20211,13800000.0
2008-12-16 04:48:00,1.20198,1.20198,1.20111,1.20117,27600000.0
2008-12-16 04:49:00,1.20127,1.20152,1.20117,1.20117,14000000.0
2008-12-16 04:50:00,1.2012,1.20129,1.2012,1.20129,30400000.0
2008-12-16 04:51:00,1.20162,1.2018,1.20162,1.20174,18200000.0
2008-12-16 04:52:00,1.20178,1.20178,1.2011,1.2011,21600000.0
2008-12-16 04:53:00,1.201,1.20144,1.20098,1.20135,22400000.0
2008-12-16 04:54:00,1.2017,1.20196,1.20135,1.20138,18600000.0
2008-12-16 04:55:00,1.20083,1.20123,1.20075,1.20104,18600000.0
2008-12-16 04:56:00,1.2007,1.20109,1.20069,1.20085,24200000.0
2008-12-16 04:57:00,1.20114,1.20138,1.20061,1.20107,22200000.0
2008-12-16 04:58:00,1.20127,1.20127,1.20114,1.20114,60000000.0
2008-12-16 04:59:00,1.20109,1.20155,1.20109,1.20121,61200000.0
2008-12-16 05:00:00,1.20108,1.20115,1.2008,1.20087,84000000.0
2008-12-16 05:01:00,1.20067,1.2008,1.20064,1.20064,20800000.0
2008-12-16 05:02:00,1.20065,1.20069,1.2005,1.2005,61200000.0
2008-12-16 05:03:00,1.20004,1.20004,1.19966,1.19973,73600000.0
2008-12-16 05:04:00,1.19942,1.19959,1.1991,1.19921,81600000.0
2008-12-16 05:05:00,1.19919,1.19922,1.19876,1.19876,9200000.0
2008-12-16 05:06:00,1.19847,1.19869,1.19821,1.19843,43400000.0
2008-12-16 05:07:00,1.19827,1.19869,1.19827,1.19869,18600000.0
2008-12-16 05:08:00,1.19857,1.19864,1.19824,1.19824,15000000.0
2008-12-16 05:09:00,1.19833,1.19896,1.19833,1.1984,17000000.0
2008-12-16 05:10:00,1.19847,1.19861,1.19832,1.19856,15800000.0
2008-12-16 05:11:00,1.19848,1.19883,1.19835,1.19841,75800000.0
2008-12-16 05:12:00,1.19821,1.19864,1.19821,1.19864,33200000.0
2008-12-16 05:13:00,1.19869,1.1987,1.19856,1.19856,13800000.0
2008-12-16 05:14:00,1.19843,1.19855,1.19832,1.19844,33600000.0
2008-12-16 05:15:00,1.19793,1.19797,1.19768,1.19783,18600000.0
2008-12-16 05:16:00,1.19816,1.19868,1.1979,1.1979,46800000.0
2008-12-16 05:17:00,1.19738,1.19762,1.19738,1.19745,10000000.0
2008-12-16 05:18:00,1.19782,1.19804,1.19752,1.19752,43200000.0
2008-12-16 05:19:00,1.19745,1.19746,1.19692,1.19729,104800000.0
2008-12-16 05:20:00,1.19713,1.19713,1.19648,1.19648,53600000.0
2008-12-16 05:21:00,1.19696,1.19717,1.1969,1.19717,44600000.0
2008-12-16 05:22:00,1.19734,1.19753,1.19718,1.19731,39800000.0
2008-12-16 05:23:00,1.19721,1.19721,1.19675,1.19675,51200000.0
2008-12-16 05:24:00,1.19686,1.19716,1.19679,1.19716,68600000.0
2008-12-16 05:25:00,1.19698,1.19698,1.19645,1.19645,109200000.0
2008-12-16 05:26:00,1.19669,1.1971,1.19661,1.19674,115400000.0
2008-12-16 05:27:00,1.19664,1.19669,1.19649,1.1966,97400000.0
2008-12-16 05:28:00,1.1945,1.1952,1.1945,1.1952,107000000.0
2008-12-16 05:29:00,1.19674,1.19705,1.19674,1.19705,107000000.0
2008-12-16 05:30:00,1.19699,1.19699,1.19645,1.19645,98000000.0
2008-12-16 05:31:00,1.19678,1.19739,1.19672,1.19686,103600000.0
2008-12-16 05:32:00,1.19706,1.19706,1.19673,1.19673,39800000.0
2008-12-16 05:33:00,1.19699,1.1974,1.1969,1.1974,65600000.0
2008-12-16 05:34:00,1.19747,1.19791,1.19745,1.19747,43600000.0
2008-12-16 05:35:00,1.19764,1.198,1.19764,1.19792,67600000.0
2008-12-16 05:36:00,1.1957,1.1957,1.1948,1.1953,20400000.0
2008-12-16 05:37:00,1.1952,1.1954,1.1946,1.1946,20400000.0
2008-12-16 05:38:00,1.19732,1.19744,1.19709,1.19744,20400000.0
2008-12-16 05:39:00,1.19719,1.19719,1.19671,1.19671,103000000.0
2008-12-16 05:40:00,1.19712,1.19772,1.19712,1.19772,95600000.0
2008-12-16 05:41:00,1.19769,1.19794,1.19755,1.19758,35400000.0
2008-12-16 05:42:00,1.19693,1.19699,1.19658,1.19664,37600000.0
2008-12-16 05:43:00,1.19632,1.19655,1.19605,1.19605,40600000.0
2008-12-16 05:44:00,1.19613,1.1967,1.19602,1.1967,74800000.0
2008-12-16 05:45:00,1.19685,1.19746,1.19685,1.19725,24400000.0
2008-12-16 05:46:00,1.19763,1.1979,1.1976,1.1979,9000000.0
2008-12-16 05:47:00,1.198,1.19871,1.198,1.19816,82400000.0
2008-12-16 05:48:00,1.19874,1.19894,1.19838,1.19879,84200000.0
2008-12-16 05:49:00,1.19857,1.19863,1.19817,1.19817,24800000.0
2008-12-16 05:50:00,1.19775,1.19811,1.19735,1.19735,72400000.0
2008-12-16 05:51:00,1.19735,1.19776,1.197,1.19776,119000000.0
2008-12-16 05:52:00,1.19778,1.19837,1.19751,1.19778,103600000.0
2008-12-16 05:53:00,1.19748,1.19748,1.1969,1.19732,41400000.0
2008-12-16 05:54:00,1.19757,1.19795,1.19757,1.19795,48600000.0
2008-12-16 05:55:00,1.19796,1.19796,1.19757,1.1977,47400000.0
2008-12-16 05:56:00,1.19713,1.19747,1.1968,1.1968,37000000.0
2008-12-16 05:57:00,1.19659,1.19659,1.19635,1.19644,25600000.0
2008-12-16 05:58:00,1.19658,1.19658,1.19614,1.19641,18000000.0
2008-12-16 05:59:00,1.19645,1.19672,1.19642,1.19655,46400000.0
2008-12-16 06:00:00,1.1952,1.196,1.1952,1.196,20800000.0
2008-12-16 06:01:00,1.19636,1.19636,1.19585,1.19606,20800000.0
2008-12-16 06:02:00,1.19629,1.19651,1.19616,1.19616,37000000.0
2008-12-16 06:03:00,1.1967,1.197,1.1964,1.1964,21200000.0
2008-12-16 06:04:00,1.19586,1.19606,1.19584,1.19584,21200000.0
2008-12-16 06:05:00,1.19588,1.1959,1.1956,1.1956,40000000.0
2008-12-16 06:06:00,1.19562,1.19609,1.19559,1.19559,58000000.0
2008-12-16 06:07:00,1.19558,1.19574,1.19558,1.19574,34600000.0
2008-12-16 06:08:00,1.19597,1.19616,1.19574,1.19582,91400000.0
2008-12-16 06:09:00,1.19613,1.19662,1.19595,1.19595,128400000.0
2008-12-16 06:10:00,1.19584,1.19592,1.19558,1.19586,58200000.0
2008-12-16 06:11:00,1.19573,1.19633,1.19552,1.19553,60600000.0
2008-12-16 06:12:00,1.19566,1.19608,1.19552,1.19577,31200000.0
2008-12-16 06:13:00,1.19578,1.19579,1.19562,1.19565,73400000.0
2008-12-16 06:14:00,1.19564,1.19567,1.19552,1.19559,42200000.0
2008-12-16 06:15:00,1.19558,1.19686,1.19558,1.19675,56800000.0
2008-12-16 06:16:00,1.19638,1.19638,1.1962,1.19634,35800000.0
2008-12-16 06:17:00,1.1963,1.19633,1.19605,1.19623,59800000.0
2008-12-16 06:18:00,1.1979,1.198,1.1975,1.198,49800000.0
2008-12-16 06:19:00,1.19604,1.19616,1.19575,1.19575,49800000.0
2008-12-16 06:20:00,1.19581,1.19597,1.19581,1.19597,19200000.0
2008-12-16 06:21:00,1.198,1.1981,1.1977,1.1981,83400000.0
2008-12-16 06:22:00,1.1957,1.19589,1.19553,1.19585,83400000.0
2008-12-16 06:23:00,1.19548,1.19637,1.19542,1.19637,127200000.0
2008-12-16 06:24:00,1.19659,1.19682,1.19648,1.19665,58800000.0
2008-12-16 06:25:00,1.19645,1.19663,1.19587,1.19591,85000000.0
2008-12-16 06:26:00,1.19562,1.19605,1.19559,1.1957,20200000.0
2008-12-16 06:27:00,1.1957,1.19619,1.1957,1.19619,23000000.0
2008-12-16 06:28:00,1.19662,1.19672,1.19653,1.1966,39600000.0
2008-12-16 06:29:00,1.19705,1.19711,1.19621,1.19621,15600000.0
2008-12-16 06:30:00,1.19582,1.19637,1.19582,1.19628,19800000.0
2008-12-16 06:31:00,1.19643,1.19643,1.19611,1.19611,45200000.0
2008-12-16 06:32:00,1.19628,1.19641,1.19577,1.19587,91400000.0
2008-12-16 06:33:00,1.19603,1.19623,1.1957,1.19619,33600000.0
2008-12-16 06:34:00,1.19719,1.19862,1.19713,1.19713,65200000.0
2008-12-16 06:35:00,1.19682,1.19712,1.19668,1.19673,35000000.0
2008-12-16 06:36:00,1.19617,1.19644,1.19604,1.19604,73800000.0
2008-12-16 06:37:00,1.19622,1.19629,1.19572,1.19572,54000000.0
2008-12-16 06:38:00,1.1958,1.19594,1.19568,1.19568,17600000.0
2008-12-16 06:39:00,1.19589,1.19603,1.1958,1.19603,34600000.0
2008-12-16 06:40:00,1.1961,1.19661,1.19607,1.19628,59800000.0
2008-12-16 06:41:00,1.19639,1.19662,1.19613,1.19613,27000000.0
2008-12-16 06:42:00,1.19597,1.19668,1.19597,1.1962,49000000.0
2008-12-16 06:43:00,1.19653,1.19709,1.19653,1.1968,67800000.0
2008-12-16 06:44:00,1.19673,1.19673,1.19621,1.19621,39400000.0
2008-12-16 06:45:00,1.19646,1.19662,1.19629,1.19656,37600000.0
2008-12-16 06:46:00,1.19693,1.19756,1.19688,1.1972,19000000.0
2008-12-16 06:47:00,1.19774,1.19811,1.19774,1.19779,20400000.0
2008-12-16 06:48:00,1.19799,1.19828,1.19762,1.19762,10800000.0
2008-12-16 06:49:00,1.19731,1.1974,1.19702,1.19723,45800000.0
2008-12-16 06:50:00,1.19747,1.19776,1.19735,1.1975,47800000.0
2008-12-16 06:51:00,1.1983,1.1987,1.1983,1.1985,17400000.0
2008-12-16 06:52:00,1.19718,1.19718,1.19597,1.19597,17400000.0
2008-12-16 06:53:00,1.19568,1.1963,1.19548,1.19563,82200000.0
2008-12-16 06:54:00,1.19606,1.19631,1.19592,1.19603,61600000.0
2008-12-16 06:55:00,1.1987,1.1989,1.1985,1.1986,43000000.0
2008-12-16 06:56:00,1.19616,1.19616,1.19562,1.19565,43000000.0
2008-12-16 06:57:00,1.19587,1.19636,1.19576,1.19607,167600000.0
2008-12-16 06:58:00,1.19663,1.19743,1.19652,1.19689,109400000.0
2008-12-16 06:59:00,1.19697,1.19703,1.19637,1.19639,73200000.0
2008-12-16 07:00:00,1.19648,1.19671,1.19629,1.19671,73700000.0
2008-12-16 07:01:00,1.1986,1.199,1.1978,1.199,23200000.0
2008-12-16 07:02:00,1.19699,1.19743,1.19699,1.1973,23200000.0
2008-12-16 07:03:00,1.1971,1.1971,1.19679,1.19702,16600000.0
2008-12-16 07:04:00,1.1988,1.1991,1.1987,1.1988,43000000.0
2008-12-16 07:05:00,1.1987,1.1987,1.1982,1.1983,43000000.0
2008-12-16 07:06:00,1.19718,1.19768,1.19718,1.19731,43000000.0
2008-12-16 07:07:00,1.1973,1.19811,1.1973,1.19811,30800000.0
2008-12-16 07:08:00,1.19784,1.19846,1.19766,1.19844,23800000.0
2008-12-16 07:09:00,1.19823,1.19824,1.19798,1.19798,43600000.0
2008-12-16 07:10:00,1.198,1.1988,1.198,1.1982,79000000.0
2008-12-16 07:11:00,1.19783,1.19883,1.19775,1.19845,79000000.0
2008-12-16 07:12:00,1.19773,1.19784,1.19722,1.19732,76000000.0
2008-12-16 07:13:00,1.1978,1.19783,1.1976,1.19764,32000000.0
2008-12-16 07:14:00,1.19764,1.19764,1.19729,1.19729,62000000.0
2008-12-16 07:15:00,1.19719,1.19769,1.19719,1.19745,79800000.0
2008-12-16 07:16:00,1.19748,1.19815,1.19747,1.19807,33000000.0
2008-12-16 07:17:00,1.19814,1.19831,1.19804,1.19804,32800000.0
2008-12-16 07:18:00,1.19819,1.19904,1.19793,1.19793,126800000.0
2008-12-16 07:19:00,1.1978,1.19833,1.1975,1.19774,101800000.0
2008-12-16 07:20:00,1.19794,1.19814,1.19772,1.19786,41000000.0
2008-12-16 07:21:00,1.19804,1.19844,1.19785,1.19844,82600000.0
2008-12-16 07:22:00,1.1975,1.1979,1.1964,1.1979,53800000.0
2008-12-16 07:23:00,1.19883,1.19883,1.19826,1.19856,53800000.0
2008-12-16 07:24:00,1.19878,1.19909,1.19863,1.19863,64400000.0
2008-12-16 07:25:00,1.19858,1.19886,1.19833,1.19886,77200000.0
2008-12-16 07:26:00,1.19855,1.19916,1.19826,1.19861,86800000.0
2008-12-16 07:27:00,1.19825,1.19842,1.19825,1.19834,17800000.0
2008-12-16 07:28:00,1.19848,1.19849,1.19843,1.19843,23800000.0
2008-12-16 07:29:00,1.19862,1.19862,1.19832,1.19836,48400000.0
2008-12-16 07:30:00,1.19824,1.19893,1.19824,1.19893,42000000.0
2008-12-16 07:31:00,1.19905,1.19939,1.19905,1.19906,29400000.0
2008-12-16 07:32:00,1.19898,1.19954,1.19881,1.19881,64200000.0
2008-12-16 07:33:00,1.19884,1.19893,1.19817,1.19849,24000000.0
2008-12-16 07:34:00,1.19808,1.19851,1.19808,1.19832,14800000.0
2008-12-16 07:35:00,1.19809,1.19821,1.19807,1.1982,19400000.0
2008-12-16 07:36:00,1.1982,1.19839,1.19814,1.19814,35000000.0
2008-12-16 07:37:00,1.19822,1.19845,1.19798,1.19798,37600000.0
2008-12-16 07:38:00,1.19758,1.19803,1.19758,1.19803,48200000.0
2008-12-16 07:39:00,1.19826,1.19834,1.19788,1.19788,14400000.0
2008-12-16 07:40:00,1.19842,1.19883,1.19842,1.19883,10400000.0
2008-12-16 07:41:00,1.19835,1.19923,1.19835,1.1986,10600000.0
2008-12-16 07:42:00,1.19903,1.19903,1.19877,1.19891,22200000.0
2008-12-16 07:43:00,1.19894,1.19924,1.19884,1.19899,41800000.0
2008-12-16 07:44:00,1.19896,1.19959,1.19817,1.19844,99600000.0
2008-12-16 07:45:00,1.19815,1.19815,1.19779,1.19779,36800000.0
2008-12-16 07:46:00,1.1979,1.19831,1.1979,1.19821,23400000.0
2008-12-16 07:47:00,1.19822,1.19857,1.19822,1.19857,17400000.0
2008-12-16 07:48:00,1.1988,1.19916,1.19861,1.19862,71800000.0
2008-12-16 07:49:00,1.19862,1.19896,1.19862,1.19873,60400000.0
2008-12-16 07:50:00,1.19818,1.19899,1.19778,1.19864,82800000.0
2008-12-16 07:51:00,1.1965,1.1967,1.1961,1.1966,74400000.0
2008-12-16 07:52:00,1.19838,1.19922,1.19838,1.19858,74400000.0
2008-12-16 07:53:00,1.19877,1.1988,1.19835,1.19843,64600000.0
2008-12-16 07:54:00,1.19836,1.19884,1.19829,1.19881,106400000.0
2008-12-16 07:55:00,1.19903,1.19932,1.19886,1.19926,96800000.0
2008-12-16 07:56:00,1.1993,1.1996,1.1993,1.19952,12400000.0
2008-12-16 07:57:00,1.19945,1.19945,1.19875,1.19937,51000000.0
2008-12-16 07:58:00,1.19939,1.19967,1.19916,1.19916,129800000.0
2008-12-16 07:59:00,1.19899,1.1994,1.19842,1.19884,145400000.0
2008-12-16 08:00:00,1.19879,1.19952,1.19866,1.19889,90400000.0
2008-12-16 08:01:00,1.1984,1.19902,1.19806,1.19853,59000000.0
2008-12-16 08:02:00,1.19849,1.1986,1.19845,1.19852,15600000.0
2008-12-16 08:03:00,1.1987,1.19897,1.1987,1.19891,40200000.0
2008-12-16 08:04:00,1.19899,1.19925,1.19898,1.1992,28200000.0
2008-12-16 08:05:00,1.19877,1.19901,1.19875,1.19896,16400000.0
2008-12-16 08:06:00,1.19936,1.20019,1.19935,1.19981,75800000.0
2008-12-16 08:07:00,1.19956,1.19959,1.19874,1.19874,34000000.0
2008-12-16 08:08:00,1.19826,1.19922,1.19826,1.19883,43600000.0
2008-12-16 08:09:00,1.19866,1.19866,1.19806,1.19806,46000000.0
2008-12-16 08:10:00,1.19782,1.19832,1.19782,1.19815,60800000.0
2008-12-16 08:11:00,1.19857,1.19895,1.19837,1.19849,116000000.0
2008-12-16 08:12:00,1.19868,1.19896,1.19852,1.19852,79000000.0
2008-12-16 08:13:00,1.19841,1.19894,1.19795,1.19853,67400000.0
2008-12-16 08:14:00,1.19829,1.1984,1.19821,1.1984,17200000.0
2008-12-16 08:15:00,1.19868,1.19899,1.19851,1.19861,30200000.0
2008-12-16 08:16:00,1.19837,1.19837,1.19815,1.19815,23200000.0
2008-12-16 08:17:00,1.19804,1.19818,1.19783,1.19783,57400000.0
2008-12-16 08:18:00,1.19822,1.19869,1.19789,1.19862,36800000.0
2008-12-16 08:19:00,1.19872,1.19924,1.19807,1.19807,69200000.0
2008-12-16 08:20:00,1.19807,1.19827,1.19755,1.19819,105000000.0
2008-12-16 08:21:00,1.19806,1.19821,1.19735,1.19735,74400000.0
2008-12-16 08:22:00,1.19688,1.19764,1.19668,1.19764,49800000.0
2008-12-16 08:23:00,1.19792,1.19826,1.19792,1.19826,26800000.0
2008-12-16 08:24:00,1.19827,1.19866,1.19792,1.19792,59400000.0
2008-12-16 08:25:00,1.19782,1.19801,1.19753,1.19774,21800000.0
2008-12-16 08:26:00,1.19802,1.19826,1.19742,1.19813,64200000.0
2008-12-16 08:27:00,1.19837,1.19845,1.1975,1.19839,66400000.0
2008-12-16 08:28:00,1.19805,1.19849,1.19794,1.19806,49000000.0
2008-12-16 08:29:00,1.19783,1.19783,1.19678,1.19678,14000000.0
2008-12-16 08:30:00,1.19692,1.19749,1.19681,1.19681,33000000.0
2008-12-16 08:31:00,1.19667,1.19733,1.19667,1.19724,75400000.0
2008-12-16 08:32:00,1.19734,1.19757,1.19691,1.19745,24600000.0
2008-12-16 08:33:00,1.19737,1.19737,1.19655,1.19655,49800000.0
2008-12-16 08:34:00,1.19671,1.19705,1.19671,1.19705,10400000.0
2008-12-16 08:35:00,1.19728,1.19771,1.19728,1.19743,47000000.0
2008-12-16 08:36:00,1.19742,1.19782,1.19742,1.19782,47200000.0
2008-12-16 08:37:00,1.19809,1.19809,1.19661,1.19662,60800000.0
2008-12-16 08:38:00,1.19646,1.19668,1.19631,1.19657,54200000.0
2008-12-16 08:39:00,1.1968,1.1973,1.1966,1.1968,95000000.0
2008-12-16 08:40:00,1.19672,1.19676,1.1958,1.1958,95000000.0
2008-12-16 08:41:00,1.19575,1.19652,1.1956,1.19649,82800000.0
2008-12-16 08:42:00,1.19658,1.19775,1.19658,1.19775,28800000.0
2008-12-16 08:43:00,1.1966,1.1975,1.1966,1.1974,32800000.0
2008-12-16 08:44:00,1.19777,1.19791,1.19756,1.19756,32800000.0
2008-12-16 08:45:00,1.19778,1.19789,1.1976,1.1976,81300000.0
2008-12-16 08:46:00,1.19775,1.19794,1.19772,1.19774,66800000.0
2008-12-16 08:47:00,1.19756,1.19767,1.19745,1.19752,46800000.0
2008-12-16 08:48:00,1.1973,1.19756,1.19702,1.19712,79400000.0
2008-12-16 08:49:00,1.19693,1.19705,1.1968,1.1968,23200000.0
2008-12-16 08:50:00,1.19687,1.19721,1.1968,1.19682,65200000.0
2008-12-16 08:51:00,1.19668,1.1968,1.19644,1.19658,62400000.0
2008-12-16 08:52:00,1.19708,1.19761,1.19706,1.19735,62000000.0
2008-12-16 08:53:00,1.19779,1.19782,1.19725,1.19725,106400000.0
2008-12-16 08:54:00,1.1969,1.19709,1.19681,1.19709,19600000.0
2008-12-16 08:55:00,1.19635,1.19718,1.19615,1.19653,60000000.0
2008-12-16 08:56:00,1.19663,1.19728,1.19663,1.1971,58200000.0
2008-12-16 08:57:00,1.19667,1.19667,1.19642,1.19656,76000000.0
2008-12-16 08:58:00,1.19632,1.19695,1.19624,1.19636,141700000.0
2008-12-16 08:59:00,1.19646,1.19735,1.1964,1.19701,128200000.0
2008-12-16 09:00:00,1.19698,1.19698,1.19655,1.19668,108400000.0
2008-12-16 09:01:00,1.19672,1.19672,1.19614,1.19616,78000000.0
2008-12-16 09:02:00,1.19647,1.19655,1.19569,1.19569,22600000.0
2008-12-16 09:03:00,1.19581,1.19616,1.19573,1.19601,85200000.0
2008-12-16 09:04:00,1.19577,1.19604,1.19577,1.19597,71400000.0
2008-12-16 09:05:00,1.19613,1.19613,1.19554,1.19578,69000000.0
2008-12-16 09:06:00,1.19599,1.19634,1.19578,1.19628,82000000.0
2008-12-16 09:07:00,1.19645,1.1968,1.1963,1.19653,63200000.0
2008-12-16 09:08:00,1.19655,1.19682,1.19586,1.19586,77200000.0
2008-12-16 09:09:00,1.19567,1.19634,1.19557,1.19634,71000000.0
2008-12-16 09:10:00,1.19661,1.19661,1.19635,1.1964,29000000.0
2008-12-16 09:11:00,1.19634,1.19649,1.19631,1.19632,14400000.0
2008-12-16 09:12:00,1.19619,1.19648,1.19599,1.19648,94800000.0
2008-12-16 09:13:00,1.19663,1.19682,1.19636,1.19648,39000000.0
2008-12-16 09:14:00,1.19685,1.19742,1.19685,1.19742,65000000.0
2008-12-16 09:15:00,1.19766,1.19775,1.19734,1.19742,59400000.0
2008-12-16 09:16:00,1.19714,1.19755,1.19679,1.19693,77200000.0
2008-12-16 09:17:00,1.19728,1.19773,1.19728,1.19731,26800000.0
2008-12-16 09:18:00,1.19736,1.19758,1.19714,1.19714,55200000.0
2008-12-16 09:19:00,1.19715,1.19739,1.19715,1.19739,67800000.0
2008-12-16 09:20:00,1.19728,1.19728,1.1968,1.1968,38200000.0
2008-12-16 09:21:00,1.19686,1.19714,1.19686,1.19708,45600000.0
2008-12-16 09:22:00,1.19687,1.19764,1.19687,1.19692,82600000.0
2008-12-16 09:23:00,1.19728,1.19764,1.19721,1.1975,45400000.0
2008-12-16 09:24:00,1.1976,1.19828,1.19756,1.19799,80000000.0
2008-12-16 09:25:00,1.19823,1.19859,1.19748,1.19837,83000000.0
2008-12-16 09:26:00,1.19785,1.19844,1.19764,1.19764,73600000.0
2008-12-16 09:27:00,1.19795,1.1986,1.19792,1.19792,114400000.0
2008-12-16 09:28:00,1.19713,1.19771,1.19713,1.19745,137000000.0
2008-12-16 09:29:00,1.19795,1.19848,1.19795,1.19801,133200000.0
2008-12-16 09:30:00,1.1979,1.19839,1.19789,1.19826,150000000.0
2008-12-16 09:31:00,1.19789,1.19873,1.19736,1.19873,121000000.0
2008-12-16 09:32:00,1.19787,1.19799,1.19767,1.19776,100000000.0
2008-12-16 09:33:00,1.19757,1.1979,1.19757,1.19759,53800000.0
2008-12-16 09:34:00,1.19723,1.19723,1.19708,1.19711,8200000.0
2008-12-16 09:35:00,1.19705,1.19793,1.19687,1.19793,79400000.0
2008-12-16 09:36:00,1.19798,1.19854,1.19743,1.19852,87200000.0
2008-12-16 09:37:00,1.19832,1.19832,1.19697,1.19723,154000000.0
2008-12-16 09:38:00,1.19714,1.19797,1.19698,1.19698,56800000.0
2008-12-16 09:39:00,1.19707,1.19762,1.19706,1.19724,73200000.0
2008-12-16 09:40:00,1.19717,1.19722,1.19665,1.19688,91800000.0
2008-12-16 09:41:00,1.19679,1.19711,1.19679,1.19696,86400000.0
2008-12-16 09:42:00,1.19711,1.19733,1.19674,1.19674,34400000.0
2008-12-16 09:43:00,1.19712,1.19806,1.19712,1.19744,171000000.0
2008-12-16 09:44:00,1.19796,1.19832,1.19753,1.19773,114000000.0
2008-12-16 09:45:00,1.1977,1.19803,1.1977,1.19796,71600000.0
2008-12-16 09:46:00,1.19806,1.19862,1.19761,1.19819,139200000.0
2008-12-16 09:47:00,1.19771,1.19842,1.19765,1.19815,79600000.0
2008-12-16 09:48:00,1.19812,1.1987,1.19771,1.19786,86400000.0
2008-12-16 09:49:00,1.1973,1.19791,1.19712,1.19751,113300000.0
2008-12-16 09:50:00,1.19765,1.19838,1.19764,1.19838,120400000.0
2008-12-16 09:51:00,1.19859,1.19874,1.19811,1.19847,93700000.0
2008-12-16 09:52:00,1.1989,1.1994,1.1989,1.1994,90800000.0
2008-12-16 09:53:00,1.1995,1.20018,1.1995,1.19992,104800000.0
2008-12-16 09:54:00,1.19976,1.1999,1.19924,1.19924,133800000.0
2008-12-16 09:55:00,1.19895,1.19955,1.19895,1.19951,98200000.0
2008-12-16 09:56:00,1.19965,1.20003,1.19939,1.19939,98200000.0
2008-12-16 09:57:00,1.1996,1.19968,1.19935,1.19947,111200000.0
2008-12-16 09:58:00,1.19964,1.19978,1.19923,1.19923,94400000.0
2008-12-16 09:59:00,1.19939,1.19961,1.19928,1.19937,83400000.0
2008-12-16 10:00:00,1.19933,1.19934,1.19875,1.19909,106600000.0
2008-12-16 10:01:00,1.19929,1.19942,1.19886,1.19886,46800000.0
2008-12-16 10:02:00,1.19934,1.1998,1.19925,1.19926,125800000.0
2008-12-16 10:03:00,1.19901,1.19954,1.19896,1.19913,104400000.0
2008-12-16 10:04:00,1.199,1.19966,1.199,1.19932,66000000.0
2008-12-16 10:05:00,1.19927,1.19972,1.19927,1.19959,69600000.0
2008-12-16 10:06:00,1.19986,1.20062,1.19984,1.20026,84200000.0
2008-12-16 10:07:00,1.19992,1.20035,1.19936,1.19953,85600000.0
2008-12-16 10:08:00,1.19914,1.1993,1.19891,1.19891,64800000.0
2008-12-16 10:09:00,1.19888,1.19911,1.19887,1.19896,60100000.0
2008-12-16 10:10:00,1.19906,1.19948,1.19906,1.19948,62600000.0
2008-12-16 10:11:00,1.19951,1.19964,1.19924,1.19946,57000000.0
2008-12-16 10:12:00,1.1956,1.1958,1.1953,1.1953,66400000.0
2008-12-16 10:13:00,1.19939,1.19983,1.19921,1.19921,66400000.0
2008-12-16 10:14:00,1.19912,1.1993,1.19906,1.19924,35400000.0
2008-12-16 10:15:00,1.19912,1.19932,1.19912,1.19912,46800000.0
2008-12-16 10:16:00,1.19903,1.19935,1.19886,1.19886,60800000.0
2008-12-16 10:17:00,1.19899,1.19987,1.19899,1.19967,70200000.0
2008-12-16 10:18:00,1.1965,1.1967,1.1964,1.1965,8800000.0
2008-12-16 10:19:00,1.1999,1.20061,1.1999,1.20045,8800000.0
2008-12-16 10:20:00,1.20064,1.2009,1.20013,1.20054,83400000.0
2008-12-16 10:21:00,1.20087,1.20105,1.20081,1.20092,87200000.0
2008-12-16 10:22:00,1.20075,1.20075,1.19994,1.19994,81000000.0
2008-12-16 10:23:00,1.20004,1.20004,1.19939,1.19939,64000000.0
2008-12-16 10:24:00,1.19907,1.19938,1.19892,1.19908,75000000.0
2008-12-16 10:25:00,1.19904,1.19904,1.19842,1.19843,103800000.0
2008-12-16 10:26:00,1.19877,1.19916,1.19865,1.19876,113600000.0
2008-12-16 10:27:00,1.19907,1.19952,1.19907,1.1994,79000000.0
2008-12-16 10:28:00,1.19936,1.19948,1.19855,1.19893,116400000.0
2008-12-16 10:29:00,1.19868,1.19891,1.1982,1.19844,162200000.0
2008-12-16 10:30:00,1.19819,1.19876,1.19758,1.19876,148800000.0
2008-12-16 10:31:00,1.19891,1.19945,1.19882,1.19917,121800000.0
2008-12-16 10:32:00,1.19917,1.20019,1.19917,1.20019,66400000.0
2008-12-16 10:33:00,1.20006,1.20086,1.19996,1.20017,112600000.0
2008-12-16 10:34:00,1.20021,1.20073,1.20001,1.20016,137600000.0
2008-12-16 10:35:00,1.20026,1.20043,1.19986,1.1999,134600000.0
2008-12-16 10:36:00,1.20007,1.20024,1.19948,1.19959,134000000.0
2008-12-16 10:37:00,1.19827,1.19877,1.19807,1.1985,149800000.0
2008-12-16 10:38:00,1.1981,1.19896,1.1981,1.1988,71200000.0
2008-12-16 10:39:00,1.19886,1.19986,1.19886,1.19934,104000000.0
2008-12-16 10:40:00,1.19929,1.19981,1.19913,1.19959,113400000.0
2008-12-16 10:41:00,1.1994,1.19945,1.199,1.19911,99000000.0
2008-12-16 10:42:00,1.19907,1.19956,1.19894,1.19894,102600000.0
2008-12-16 10:43:00,1.19872,1.19906,1.19852,1.19854,132000000.0
2008-12-16 10:44:00,1.197,1.1973,1.1969,1.1969,85800000.0
2008-12-16 10:45:00,1.19892,1.19933,1.19868,1.19882,85800000.0
2008-12-16 10:46:00,1.19835,1.19879,1.19834,1.19878,60000000.0
2008-12-16 10:47:00,1.19867,1.19908,1.19853,1.19869,87000000.0
2008-12-16 10:48:00,1.19864,1.19916,1.19853,1.19879,49400000.0
2008-12-16 10:49:00,1.19855,1.19856,1.19798,1.19798,75200000.0
2008-12-16 10:50:00,1.19787,1.19888,1.19787,1.19855,112600000.0
2008-12-16 10:51:00,1.19864,1.1992,1.19843,1.19855,135000000.0
2008-12-16 10:52:00,1.19877,1.19906,1.19835,1.19853,97200000.0
2008-12-16 10:53:00,1.19858,1.19894,1.19845,1.19858,93400000.0
2008-12-16 10:54:00,1.19764,1.1982,1.19758,1.19794,109600000.0
2008-12-16 10:55:00,1.19804,1.19836,1.19797,1.19827,103400000.0
2008-12-16 10:56:00,1.19816,1.19839,1.19807,1.19825,76200000.0
2008-12-16 10:57:00,1.19819,1.19819,1.19776,1.19776,12600000.0
2008-12-16 10:58:00,1.19748,1.19838,1.19747,1.19761,18800000.0
2008-12-16 10:59:00,1.19733,1.1977,1.19718,1.1975,110000000.0
2008-12-16 11:00:00,1.19753,1.19781,1.19716,1.19716,105200000.0
2008-12-16 11:01:00,1.19726,1.19756,1.19697,1.19739,80200000.0
2008-12-16 11:02:00,1.19746,1.19768,1.19736,1.19748,92400000.0
2008-12-16 11:03:00,1.19742,1.19755,1.19742,1.19755,2600000.0
2008-12-16 11:04:00,1.19794,1.19827,1.19788,1.19795,101600000.0
2008-12-16 11:05:00,1.19809,1.19861,1.19799,1.19799,45000000.0
2008-12-16 11:06:00,1.19688,1.19707,1.19673,1.19673,59400000.0
2008-12-16 11:07:00,1.19754,1.19783,1.19708,1.19708,85200000.0
2008-12-16 11:08:00,1.19711,1.19773,1.19711,1.19733,94200000.0
2008-12-16 11:09:00,1.19724,1.19724,1.19664,1.19687,54200000.0
2008-12-16 11:10:00,1.19762,1.19774,1.19723,1.19774,31400000.0
2008-12-16 11:11:00,1.19711,1.19711,1.19654,1.19654,7400000.0
2008-12-16 11:12:00,1.19624,1.19673,1.19614,1.1963,14600000.0
2008-12-16 11:13:00,1.19686,1.19688,1.19639,1.19688,46200000.0
2008-12-16 11:14:00,1.19663,1.19719,1.19626,1.19719,16000000.0
2008-12-16 11:15:00,1.19656,1.19656,1.19652,1.19652,2000000.0
2008-12-16 11:16:00,1.19655,1.19682,1.19642,1.19682,10600000.0
2008-12-16 11:17:00,1.19734,1.19764,1.19725,1.19745,52200000.0
2008-12-16 11:18:00,1.19735,1.19765,1.19726,1.19727,72800000.0
2008-12-16 11:19:00,1.19706,1.19742,1.19706,1.19735,38800000.0
2008-12-16 11:20:00,1.1972,1.19772,1.19714,1.19737,87000000.0
2008-12-16 11:21:00,1.19723,1.19772,1.19712,1.19739,85400000.0
2008-12-16 11:22:00,1.19718,1.19755,1.19712,1.19718,113200000.0
2008-12-16 11:23:00,1.19712,1.19725,1.19686,1.19686,76200000.0
2008-12-16 11:24:00,1.19689,1.19715,1.19689,1.19709,60700000.0
2008-12-16 11:25:00,1.19686,1.19731,1.19686,1.19719,108200000.0
2008-12-16 11:26:00,1.2004,1.2004,1.1997,1.1997,100200000.0
2008-12-16 11:27:00,1.19711,1.19732,1.19679,1.197,100200000.0
2008-12-16 11:28:00,1.19717,1.19728,1.19683,1.19719,134200000.0
2008-12-16 11:29:00,1.19738,1.19792,1.19729,1.19765,90800000.0
2008-12-16 11:30:00,1.19769,1.19793,1.19702,1.19751,82200000.0
2008-12-16 11:31:00,1.19703,1.19847,1.19703,1.19847,78800000.0
2008-12-16 11:32:00,1.19862,1.1988,1.1982,1.19837,101400000.0
2008-12-16 11:33:00,1.19812,1.19812,1.19736,1.19752,21000000.0
2008-12-16 11:34:00,1.1976,1.19817,1.19742,1.19752,77200000.0
2008-12-16 11:35:00,1.1975,1.1975,1.19692,1.197,78000000.0
2008-12-16 11:36:00,1.19607,1.19731,1.19607,1.19702,77400000.0
2008-12-16 11:37:00,1.19727,1.19787,1.19713,1.19715,104000000.0
2008-12-16 11:38:00,1.19687,1.19695,1.19632,1.19695,91600000.0
2008-12-16 11:39:00,1.19682,1.19754,1.19655,1.19699,50600000.0
2008-12-16 11:40:00,1.19711,1.19812,1.19702,1.19812,41400000.0
2008-12-16 11:41:00,1.19863,1.19869,1.19797,1.19797,106200000.0
2008-12-16 11:42:00,1.19732,1.19789,1.19708,1.19789,91600000.0
2008-12-16 11:43:00,1.19805,1.19805,1.19722,1.19727,26000000.0
2008-12-16 11:44:00,1.19722,1.19766,1.19689,1.19689,88800000.0
2008-12-16 11:45:00,1.19684,1.19717,1.19684,1.19701,85400000.0
2008-12-16 11:46:00,1.19723,1.19753,1.19687,1.19687,99600000.0
2008-12-16 11:47:00,1.19664,1.19695,1.19664,1.19667,61000000.0
2008-12-16 11:48:00,1.19663,1.19775,1.19663,1.19726,90200000.0
2008-12-16 11:49:00,1.19771,1.19815,1.19747,1.19774,66400000.0
2008-12-16 11:50:00,1.19763,1.19779,1.19741,1.19762,62200000.0
2008-12-16 11:51:00,1.19819,1.19865,1.19805,1.19865,73400000.0
2008-12-16 11:52:00,1.19895,1.19954,1.19887,1.19954,78600000.0
2008-12-16 11:53:00,1.19995,1.20044,1.19972,1.19972,103500000.0
2008-12-16 11:54:00,1.19986,1.20035,1.19935,1.20017,121800000.0
2008-12-16 11:55:00,1.19934,1.19973,1.19834,1.19834,94400000.0
2008-12-16 11:56:00,1.19788,1.19791,1.19733,1.19733,75200000.0
2008-12-16 11:57:00,1.19761,1.19785,1.19735,1.19743,111800000.0
2008-12-16 11:58:00,1.19772,1.19826,1.19772,1.19777,87400000.0
2008-12-16 11:59:00,1.19796,1.19843,1.19787,1.19796,103400000.0
2008-12-16 12:00:00,1.19751,1.19797,1.19731,1.19748,97000000.0
2008-12-16 12:01:00,1.19768,1.19788,1.19729,1.19788,88000000.0
2008-12-16 12:02:00,1.19812,1.19838,1.19798,1.19826,50600000.0
2008-12-16 12:03:00,1.19881,1.19901,1.19849,1.19869,101200000.0
2008-12-16 12:04:00,1.19824,1.19844,1.19805,1.19805,50400000.0
2008-12-16 12:05:00,1.19794,1.19835,1.19783,1.19783,51600000.0
2008-12-16 12:06:00,1.19786,1.19817,1.19771,1.19813,100200000.0
2008-12-16 12:07:00,1.19838,1.19855,1.19826,1.19832,87200000.0
2008-12-16 12:08:00,1.19833,1.19881,1.19804,1.19864,88000000.0
2008-12-16 12:09:00,1.19867,1.19914,1.1985,1.19913,80800000.0
2008-12-16 12:10:00,1.19915,1.19982,1.19907,1.19927,63000000.0
2008-12-16 12:11:00,1.19948,1.19964,1.19924,1.19954,96800000.0
2008-12-16 12:12:00,1.19944,1.19997,1.19938,1.19938,112600000.0
2008-12-16 12:13:00,1.19953,1.19979,1.19941,1.19972,70600000.0
2008-12-16 12:14:00,1.19932,1.19997,1.19932,1.19997,83000000.0
2008-12-16 12:15:00,1.20001,1.20006,1.19957,1.19957,100800000.0
2008-12-16 12:16:00,1.1993,1.1993,1.1987,1.1987,102600000.0
2008-12-16 12:17:00,1.1987,1.19932,1.19835,1.19932,90000000.0
2008-12-16 12:18:00,1.20057,1.20156,1.20057,1.20156,131400000.0
2008-12-16 12:19:00,1.2011,1.2011,1.20017,1.2006,80400000.0
2008-12-16 12:20:00,1.1991,1.1992,1.1981,1.1984,133000000.0
2008-12-16 12:21:00,1.20083,1.20134,1.20041,1.20068,133000000.0
2008-12-16 12:22:00,1.20066,1.20077,1.19989,1.19989,96800000.0
2008-12-16 12:23:00,1.19948,1.19959,1.19903,1.19914,122600000.0
2008-12-16 12:24:00,1.19959,1.20059,1.19959,1.2002,97000000.0
2008-12-16 12:25:00,1.20019,1.20086,1.20013,1.20079,98600000.0
2008-12-16 12:26:00,1.20059,1.20059,1.2001,1.20017,104400000.0
2008-12-16 12:27:00,1.1975,1.1978,1.1973,1.1974,63400000.0
2008-12-16 12:28:00,1.19976,1.19976,1.19911,1.19914,63400000.0
2008-12-16 12:29:00,1.19934,1.19991,1.19934,1.19991,87000000.0
2008-12-16 12:30:00,1.20021,1.20063,1.2002,1.20048,86400000.0
2008-12-16 12:31:00,1.20031,1.20031,1.19948,1.19989,105200000.0
2008-12-16 12:32:00,1.19965,1.20013,1.19956,1.19965,107200000.0
2008-12-16 12:33:00,1.1974,1.1978,1.1974,1.1977,4200000.0
2008-12-16 12:34:00,1.19934,1.19976,1.19934,1.19976,4200000.0
2008-12-16 12:35:00,1.19896,1.19946,1.1989,1.19906,88200000.0
2008-12-16 12:36:00,1.19905,1.19915,1.19864,1.19899,71800000.0
2008-12-16 12:37:00,1.19934,1.19972,1.1993,1.19934,28200000.0
2008-12-16 12:38:00,1.19943,1.19987,1.19931,1.19937,71600000.0
2008-12-16 12:39:00,1.19949,1.19951,1.19898,1.19898,133200000.0
2008-12-16 12:40:00,1.19894,1.19944,1.19858,1.19906,105000000.0
2008-12-16 12:41:00,1.19848,1.19907,1.19834,1.19907,75600000.0
2008-12-16 12:42:00,1.19862,1.19875,1.19839,1.19855,88400000.0
2008-12-16 12:43:00,1.19824,1.19867,1.19802,1.19802,112800000.0
2008-12-16 12:44:00,1.19811,1.19845,1.19778,1.19778,67600000.0
2008-12-16 12:45:00,1.19788,1.19874,1.19788,1.1986,93200000.0
2008-12-16 12:46:00,1.19847,1.19861,1.19832,1.19834,76000000.0
2008-12-16 12:47:00,1.19844,1.19935,1.19844,1.19886,65200000.0
2008-12-16 12:48:00,1.19894,1.19918,1.19857,1.19891,63200000.0
2008-12-16 12:49:00,1.19896,1.19945,1.19896,1.19937,35200000.0
2008-12-16 12:50:00,1.1987,1.19891,1.19818,1.19842,23000000.0
2008-12-16 12:51:00,1.19868,1.19917,1.19868,1.19917,15800000.0
2008-12-16 12:52:00,1.19915,1.19984,1.19915,1.19979,32000000.0
2008-12-16 12:53:00,1.1998,1.1998,1.19887,1.19901,47000000.0
2008-12-16 12:54:00,1.19901,1.19934,1.19882,1.19922,49400000.0
2008-12-16 12:55:00,1.19943,1.19943,1.1988,1.19906,67600000.0
2008-12-16 12:56:00,1.19955,1.20004,1.19943,1.20004,35800000.0
2008-12-16 12:57:00,1.19967,1.20026,1.19967,1.20026,5600000.0
2008-12-16 12:58:00,1.19985,1.20004,1.19969,1.19992,17200000.0
2008-12-16 12:59:00,1.20057,1.20057,1.20037,1.20051,3600000.0
2008-12-16 13:00:00,1.20045,1.20045,1.19981,1.19981,42600000.0
2008-12-16 13:01:00,1.1998,1.20017,1.1998,1.19991,7400000.0
2008-12-16 13:02:00,1.20009,1.20059,1.20009,1.20059,49200000.0
2008-12-16 13:03:00,1.2007,1.20084,1.20041,1.20084,36600000.0
2008-12-16 13:04:00,1.20056,1.20056,1.19989,1.19989,2600000.0
2008-12-16 13:05:00,1.19957,1.19957,1.19897,1.19897,27800000.0
2008-12-16 13:06:00,1.19893,1.19997,1.19893,1.19997,81200000.0
2008-12-16 13:07:00,1.2002,1.20097,1.2002,1.20047,27600000.0
2008-12-16 13:08:00,1.20067,1.20067,1.20043,1.20053,31600000.0
2008-12-16 13:09:00,1.20013,1.20035,1.19984,1.2,71000000.0
2008-12-16 13:10:00,1.2003,1.20087,1.19991,1.20018,118600000.0
2008-12-16 13:11:00,1.1962,1.1963,1.1959,1.1959,28800000.0
2008-12-16 13:12:00,1.2002,1.2006,1.2002,1.20047,28800000.0
2008-12-16 13:13:00,1.20029,1.20029,1.1997,1.1997,12000000.0
2008-12-16 13:14:00,1.19931,1.19934,1.19896,1.19926,19800000.0
2008-12-16 13:15:00,1.19952,1.2,1.19952,1.2,14400000.0
2008-12-16 13:16:00,1.1964,1.1966,1.1964,1.1964,33800000.0
2008-12-16 13:17:00,1.19964,1.19986,1.1992,1.1992,33800000.0
2008-12-16 13:18:00,1.19895,1.19976,1.19895,1.1995,72000000.0
2008-12-16 13:19:00,1.1994,1.19972,1.19917,1.19917,50400000.0
2008-12-16 13:20:00,1.1989,1.19899,1.19855,1.19858,85600000.0
2008-12-16 13:21:00,1.19838,1.19899,1.19838,1.19843,17600000.0
2008-12-16 13:22:00,1.19846,1.19867,1.19829,1.19844,28600000.0
2008-12-16 13:23:00,1.19833,1.1986,1.19803,1.19803,43600000.0
2008-12-16 13:24:00,1.19797,1.19827,1.19782,1.19826,92600000.0
2008-12-16 13:25:00,1.19813,1.19845,1.19801,1.19805,81000000.0
2008-12-16 13:26:00,1.19786,1.19797,1.19779,1.19789,30600000.0
2008-12-16 13:27:00,1.1979,1.19825,1.19765,1.19797,90400000.0
2008-12-16 13:28:00,1.19804,1.19817,1.19785,1.19785,24000000.0
2008-12-16 13:29:00,1.19768,1.19828,1.19768,1.19828,39200000.0
2008-12-16 13:30:00,1.19817,1.19817,1.19781,1.19781,45000000.0
2008-12-16 13:31:00,1.1949,1.1953,1.1947,1.1953,78400000.0
2008-12-16 13:32:00,1.19784,1.19797,1.19767,1.19787,78400000.0
2008-12-16 13:33:00,1.19805,1.19806,1.19782,1.19792,72400000.0
2008-12-16 13:34:00,1.19794,1.19839,1.19794,1.19839,9600000.0
2008-12-16 13:35:00,1.19799,1.19836,1.19799,1.19811,8000000.0
2008-12-16 13:36:00,1.1983,1.1985,1.19821,1.1985,19800000.0
2008-12-16 13:37:00,1.19844,1.19844,1.19795,1.19795,24600000.0
2008-12-16 13:38:00,1.19804,1.19811,1.19776,1.19781,12200000.0
2008-12-16 13:39:00,1.19802,1.19807,1.1978,1.1978,56800000.0
2008-12-16 13:40:00,1.1981,1.19855,1.19802,1.19814,48600000.0
2008-12-16 13:41:00,1.19803,1.19803,1.1978,1.1979,42400000.0
2008-12-16 13:42:00,1.19785,1.19785,1.19739,1.19739,22600000.0
2008-12-16 13:43:00,1.19698,1.19739,1.19688,1.19704,13400000.0
2008-12-16 13:44:00,1.19718,1.19733,1.19698,1.19705,8200000.0
2008-12-16 13:45:00,1.1937,1.1943,1.1937,1.1937,13600000.0
2008-12-16 13:46:00,1.19708,1.19779,1.19689,1.19779,13600000.0
2008-12-16 13:47:00,1.19804,1.19804,1.19767,1.19785,13600000.0
2008-12-16 13:48:00,1.19767,1.19808,1.19764,1.19797,33000000.0
2008-12-16 13:49:00,1.19787,1.19787,1.1976,1.1976,36600000.0
2008-12-16 13:50:00,1.19743,1.19743,1.19689,1.19689,25600000.0
2008-12-16 13:51:00,1.19685,1.19764,1.19685,1.19754,36400000.0
2008-12-16 13:52:00,1.1973,1.19757,1.1973,1.19749,26600000.0
2008-12-16 13:53:00,1.19721,1.19721,1.19698,1.197,15600000.0
2008-12-16 13:54:00,1.19742,1.20097,1.19742,1.19986,22200000.0
2008-12-16 13:55:00,1.19942,1.19942,1.19895,1.19895,28400000.0
2008-12-16 13:56:00,1.19874,1.19874,1.19828,1.19855,24600000.0
2008-12-16 13:57:00,1.1988,1.19888,1.19844,1.19888,12600000.0
2008-12-16 13:58:00,1.19842,1.19866,1.1982,1.19825,46800000.0
2008-12-16 13:59:00,1.19773,1.1978,1.19712,1.19721,29000000.0
2008-12-16 14:00:00,1.1976,1.19831,1.1976,1.19831,78600000.0
2008-12-16 14:01:00,1.19817,1.19889,1.19817,1.19869,88200000.0
2008-12-16 14:02:00,1.19856,1.19856,1.19804,1.19804,33600000.0
2008-12-16 14:03:00,1.19733,1.19743,1.19705,1.19705,11000000.0
2008-12-16 14:04:00,1.19656,1.19698,1.19638,1.19698,13600000.0
2008-12-16 14:05:00,1.19701,1.19703,1.19644,1.19644,13400000.0
2008-12-16 14:06:00,1.19671,1.1976,1.19661,1.1976,39600000.0
2008-12-16 14:07:00,1.19695,1.19695,1.19656,1.19656,25000000.0
2008-12-16 14:08:00,1.19641,1.19677,1.19606,1.19665,64600000.0
2008-12-16 14:09:00,1.19694,1.19706,1.19667,1.19667,18200000.0
2008-12-16 14:10:00,1.19659,1.19698,1.19654,1.19689,73000000.0
2008-12-16 14:11:00,1.19675,1.19701,1.19658,1.19658,86800000.0
2008-12-16 14:12:00,1.19706,1.19738,1.19695,1.19714,63400000.0
2008-12-16 14:13:00,1.19739,1.19744,1.19699,1.19699,46800000.0
2008-12-16 14:14:00,1.1969,1.1969,1.19667,1.19667,29400000.0
2008-12-16 14:15:00,1.19681,1.19709,1.19668,1.19709,35600000.0
2008-12-16 14:16:00,1.19715,1.19775,1.19698,1.19711,39400000.0
2008-12-16 14:17:00,1.1971,1.19741,1.19699,1.19699,69200000.0
2008-12-16 14:18:00,1.1895,1.19,1.1892,1.1893,46800000.0
2008-12-16 14:19:00,1.19713,1.19725,1.19679,1.19711,46800000.0
2008-12-16 14:20:00,1.19689,1.19689,1.19625,1.19633,16600000.0
2008-12-16 14:21:00,1.19635,1.19688,1.19625,1.19688,12800000.0
2008-12-16 14:22:00,1.19728,1.19735,1.19669,1.19669,48400000.0
2008-12-16 14:23:00,1.19624,1.19666,1.19612,1.1964,64900000.0
2008-12-16 14:24:00,1.1963,1.19717,1.19593,1.19635,138200000.0
2008-12-16 14:25:00,1.19594,1.19595,1.19577,1.19584,52400000.0
2008-12-16 14:26:00,1.19592,1.19634,1.19584,1.19634,53600000.0
2008-12-16 14:27:00,1.19635,1.1969,1.19625,1.19662,44600000.0
2008-12-16 14:28:00,1.19639,1.19639,1.19582,1.19589,40600000.0
2008-12-16 14:29:00,1.19595,1.19632,1.19589,1.19624,49600000.0
2008-12-16 14:30:00,1.19553,1.19603,1.19553,1.19595,32000000.0
2008-12-16 14:31:00,1.19533,1.19566,1.19528,1.19554,68800000.0
2008-12-16 14:32:00,1.19567,1.19613,1.19567,1.19578,37600000.0
2008-12-16 14:33:00,1.19574,1.19574,1.19546,1.19546,28200000.0
2008-12-16 14:34:00,1.19546,1.19579,1.19546,1.19555,8800000.0
2008-12-16 14:35:00,1.19561,1.1957,1.19553,1.19553,19800000.0
2008-12-16 14:36:00,1.19579,1.19579,1.19513,1.19527,29200000.0
2008-12-16 14:37:00,1.19497,1.19515,1.19496,1.19496,43400000.0
2008-12-16 14:38:00,1.19506,1.19512,1.19494,1.19501,40800000.0
2008-12-16 14:39:00,1.19475,1.19521,1.19459,1.19468,50200000.0
2008-12-16 14:40:00,1.19474,1.19474,1.19402,1.19419,24200000.0
2008-12-16 14:41:00,1.19469,1.19518,1.19469,1.19512,24200000.0
2008-12-16 14:42:00,1.19526,1.19526,1.19506,1.19506,9600000.0
2008-12-16 14:43:00,1.19529,1.19529,1.19492,1.19525,4800000.0
2008-12-16 14:44:00,1.19527,1.19529,1.1946,1.1946,7600000.0
2008-12-16 14:45:00,1.19477,1.19477,1.19415,1.19415,51200000.0
2008-12-16 14:46:00,1.19442,1.19457,1.1943,1.19441,69400000.0
2008-12-16 14:47:00,1.19465,1.19487,1.19465,1.19487,34600000.0
2008-12-16 14:48:00,1.19498,1.195,1.19483,1.19486,22400000.0
2008-12-16 14:49:00,1.19492,1.19508,1.19482,1.19482,39400000.0
2008-12-16 14:50:00,1.19484,1.19553,1.19481,1.195,75600000.0
2008-12-16 14:51:00,1.19503,1.19544,1.19472,1.19488,81600000.0
2008-12-16 14:52:00,1.19484,1.19487,1.19459,1.19459,56800000.0
2008-12-16 14:53:00,1.19423,1.19441,1.19395,1.194,72000000.0
2008-12-16 14:54:00,1.19388,1.19406,1.19368,1.19378,160200000.0
2008-12-16 14:55:00,1.19384,1.1942,1.19384,1.19399,24200000.0
2008-12-16 14:56:00,1.19389,1.19428,1.19365,1.19399,114000000.0
2008-12-16 14:57:00,1.19409,1.19418,1.19354,1.19363,112000000.0
2008-12-16 14:58:00,1.19319,1.19452,1.19319,1.19446,74800000.0
2008-12-16 14:59:00,1.19477,1.19494,1.19472,1.19494,19200000.0
2008-12-16 15:00:00,1.19501,1.19528,1.195,1.19528,18600000.0
2008-12-16 15:01:00,1.19504,1.19504,1.1947,1.19478,28600000.0
2008-12-16 15:02:00,1.19416,1.19442,1.19387,1.19387,29600000.0
2008-12-16 15:03:00,1.19401,1.19409,1.19383,1.19383,79000000.0
2008-12-16 15:04:00,1.19414,1.1944,1.19414,1.1944,61600000.0
2008-12-16 15:05:00,1.19436,1.19467,1.19407,1.19412,47400000.0
2008-12-16 15:06:00,1.19444,1.19473,1.19434,1.19473,107400000.0
2008-12-16 15:07:00,1.19476,1.19476,1.19397,1.19397,97600000.0
2008-12-16 15:08:00,1.19404,1.19416,1.19392,1.19408,33800000.0
2008-12-16 15:09:00,1.19367,1.19367,1.19162,1.19167,73400000.0
2008-12-16 15:10:00,1.19213,1.19217,1.19143,1.19143,42000000.0
2008-12-16 15:11:00,1.19122,1.19253,1.19122,1.19253,29400000.0
2008-12-16 15:12:00,1.19214,1.19279,1.19176,1.19229,27400000.0
2008-12-16 15:13:00,1.19238,1.19292,1.19217,1.19292,24400000.0
2008-12-16 15:14:00,1.19194,1.19222,1.19169,1.19218,49800000.0
2008-12-16 15:15:00,1.19252,1.19252,1.19202,1.19212,37400000.0
2008-12-16 15:16:00,1.19114,1.19128,1.19021,1.19021,32600000.0
2008-12-16 15:17:00,1.18992,1.19045,1.18992,1.18995,77000000.0
2008-12-16 15:18:00,1.1901,1.19027,1.18972,1.18972,97000000.0
2008-12-16 15:19:00,1.18971,1.19016,1.18971,1.18992,61800000.0
2008-12-16 15:20:00,1.18954,1.19018,1.18954,1.18999,36000000.0
2008-12-16 15:21:00,1.19001,1.19001,1.18969,1.18969,30800000.0
2008-12-16 15:22:00,1.18955,1.18956,1.18924,1.1893,30000000.0
2008-12-16 15:23:00,1.18949,1.18973,1.18938,1.1897,44000000.0
2008-12-16 15:24:00,1.18991,1.19057,1.18991,1.19057,49800000.0
2008-12-16 15:25:00,1.19049,1.19049,1.18982,1.18982,74200000.0
2008-12-16 15:26:00,1.19001,1.19072,1.19001,1.19043,154000000.0
2008-12-16 15:27:00,1.19056,1.19177,1.19056,1.19177,107400000.0
2008-12-16 15:28:00,1.19231,1.19245,1.19123,1.19175,98200000.0
2008-12-16 15:29:00,1.19173,1.1918,1.19116,1.1913,46600000.0
2008-12-16 15:30:00,1.19048,1.19078,1.19007,1.19078,31200000.0
2008-12-16 15:31:00,1.19094,1.19128,1.19084,1.19085,38400000.0
2008-12-16 15:32:00,1.19034,1.1904,1.18951,1.19011,25800000.0
2008-12-16 15:33:00,1.19041,1.19081,1.19041,1.1907,54200000.0
2008-12-16 15:34:00,1.19066,1.19092,1.19037,1.19055,150200000.0
2008-12-16 15:35:00,1.19029,1.19053,1.19029,1.19038,46800000.0
2008-12-16 15:36:00,1.19039,1.19046,1.18997,1.19032,111400000.0
2008-12-16 15:37:00,1.19026,1.19103,1.19026,1.19061,86200000.0
2008-12-16 15:38:00,1.19081,1.19112,1.19071,1.19072,49200000.0
2008-12-16 15:39:00,1.19043,1.191,1.19043,1.191,45400000.0
2008-12-16 15:40:00,1.19146,1.1926,1.19146,1.1926,60800000.0
2008-12-16 15:41:00,1.19251,1.1926,1.19207,1.19212,78600000.0
2008-12-16 15:42:00,1.19196,1.19196,1.19145,1.1916,76000000.0
2008-12-16 15:43:00,1.19147,1.19193,1.19147,1.19173,19400000.0
2008-12-16 15:44:00,1.1913,1.1918,1.1905,1.1913,36000000.0
2008-12-16 15:45:00,1.1913,1.19149,1.19123,1.19138,36000000.0
2008-12-16 15:46:00,1.19177,1.19202,1.19175,1.19182,20800000.0
2008-12-16 15:47:00,1.19222,1.19258,1.19222,1.19254,12400000.0
2008-12-16 15:48:00,1.19253,1.19253,1.19172,1.19172,44000000.0
2008-12-16 15:49:00,1.19145,1.19166,1.19138,1.19149,65000000.0
2008-12-16 15:50:00,1.19143,1.19192,1.19133,1.19157,22000000.0
2008-12-16 15:51:00,1.19178,1.19257,1.19178,1.19254,28600000.0
2008-12-16 15:52:00,1.19226,1.19226,1.19188,1.19192,36400000.0
2008-12-16 15:53:00,1.19197,1.19248,1.19197,1.19237,44800000.0
2008-12-16 15:54:00,1.19242,1.19313,1.19242,1.19313,34400000.0
2008-12-16 15:55:00,1.19287,1.1929,1.1924,1.19268,15400000.0
2008-12-16 15:56:00,1.19287,1.19324,1.19254,1.19254,15200000.0
2008-12-16 15:57:00,1.19253,1.19274,1.1925,1.19263,25400000.0
2008-12-16 15:58:00,1.19205,1.19257,1.19193,1.19257,17000000.0
2008-12-16 15:59:00,1.19206,1.19276,1.19198,1.19276,15800000.0
2008-12-16 16:00:00,1.19256,1.19256,1.1916,1.19223,14200000.0
2008-12-16 16:01:00,1.19244,1.1925,1.1922,1.1925,12600000.0
2008-12-16 16:02:00,1.19246,1.19307,1.19246,1.19282,30800000.0
2008-12-16 16:03:00,1.19287,1.19325,1.19266,1.19275,22400000.0
2008-12-16 16:04:00,1.19249,1.19303,1.19204,1.19209,15200000.0
2008-12-16 16:05:00,1.19151,1.19216,1.19141,1.19181,25000000.0
2008-12-16 16:06:00,1.19126,1.19189,1.19118,1.19118,8800000.0
2008-12-16 16:07:00,1.19113,1.19169,1.19067,1.19169,10000000.0
2008-12-16 16:08:00,1.19175,1.19179,1.19134,1.19144,14600000.0
2008-12-16 16:09:00,1.19145,1.19176,1.19128,1.19139,23200000.0
2008-12-16 16:10:00,1.19146,1.19157,1.19117,1.19135,15600000.0
2008-12-16 16:11:00,1.19133,1.19157,1.19133,1.19147,18200000.0
2008-12-16 16:12:00,1.19161,1.19203,1.19125,1.19203,8400000.0
2008-12-16 16:13:00,1.19252,1.1929,1.19252,1.19285,16800000.0
2008-12-16 16:14:00,1.19358,1.19364,1.19294,1.19329,11600000.0
2008-12-16 16:15:00,1.19298,1.19298,1.19203,1.19208,18400000.0
2008-12-16 16:16:00,1.19174,1.19199,1.19153,1.1917,39400000.0
2008-12-16 16:17:00,1.19191,1.19232,1.19179,1.192,25400000.0
2008-12-16 16:18:00,1.1919,1.19234,1.1919,1.19205,26600000.0
2008-12-16 16:19:00,1.19225,1.19247,1.19213,1.19227,13400000.0
2008-12-16 16:20:00,1.19279,1.19343,1.19279,1.19315,20400000.0
2008-12-16 16:21:00,1.19304,1.19309,1.19255,1.19258,14400000.0
2008-12-16 16:22:00,1.19246,1.19261,1.19164,1.19164,15000000.0
2008-12-16 16:23:00,1.19148,1.19191,1.19148,1.19176,13000000.0
2008-12-16 16:24:00,1.19166,1.19223,1.19166,1.19178,16800000.0
2008-12-16 16:25:00,1.1918,1.19247,1.1918,1.19225,25800000.0
2008-12-16 16:26:00,1.19266,1.19266,1.19199,1.19204,8200000.0
2008-12-16 16:27:00,1.19171,1.19171,1.19103,1.19152,21000000.0
2008-12-16 16:28:00,1.19115,1.19191,1.19115,1.19144,17600000.0
2008-12-16 16:29:00,1.19101,1.19175,1.19101,1.19115,16000000.0
2008-12-16 16:30:00,1.19107,1.19148,1.19107,1.19148,14000000.0
2008-12-16 16:31:00,1.19166,1.19215,1.19135,1.19215,26800000.0
2008-12-16 16:32:00,1.19232,1.19232,1.19146,1.19146,15600000.0
2008-12-16 16:33:00,1.1918,1.19204,1.1914,1.19158,27200000.0
2008-12-16 16:34:00,1.19128,1.19128,1.19044,1.19044,25400000.0
2008-12-16 16:35:00,1.19088,1.19167,1.19068,1.19068,19200000.0
2008-12-16 16:36:00,1.19048,1.19063,1.18993,1.19063,28200000.0
2008-12-16 16:37:00,1.19062,1.19079,1.1902,1.19051,26400000.0
2008-12-16 16:38:00,1.19108,1.19117,1.19062,1.19102,12200000.0
2008-12-16 16:39:00,1.19155,1.19166,1.19093,1.19093,13200000.0
2008-12-16 16:40:00,1.19143,1.19232,1.19143,1.19208,25800000.0
2008-12-16 16:41:00,1.19296,1.19296,1.19182,1.19182,23200000.0
2008-12-16 16:42:00,1.19165,1.19188,1.19118,1.19118,27600000.0
2008-12-16 16:43:00,1.19149,1.19201,1.19141,1.19156,9200000.0
2008-12-16 16:44:00,1.19069,1.19179,1.19065,1.19179,20200000.0
2008-12-16 16:45:00,1.19166,1.1919,1.19143,1.19161,16400000.0
2008-12-16 16:46:00,1.19203,1.19203,1.19143,1.19149,29000000.0
2008-12-16 16:47:00,1.19143,1.19181,1.19143,1.19156,18200000.0
2008-12-16 16:48:00,1.1907,1.1908,1.19,1.1908,21000000.0
2008-12-16 16:49:00,1.19113,1.19113,1.19025,1.19056,21000000.0
2008-12-16 16:50:00,1.19072,1.19072,1.19007,1.19009,12000000.0
2008-12-16 16:51:00,1.18987,1.1907,1.18987,1.19025,26000000.0
2008-12-16 16:52:00,1.18997,1.19007,1.18939,1.18964,10600000.0
2008-12-16 16:53:00,1.19004,1.19029,1.18968,1.1897,23800000.0
2008-12-16 16:54:00,1.1892,1.18987,1.1892,1.18987,11800000.0
2008-12-16 16:55:00,1.19008,1.19034,1.18977,1.19002,26600000.0
2008-12-16 16:56:00,1.18986,1.19017,1.18952,1.18952,22400000.0
2008-12-16 16:57:00,1.18982,1.19013,1.18955,1.18966,29000000.0
2008-12-16 16:58:00,1.19005,1.1901,1.18969,1.18984,16200000.0
2008-12-16 16:59:00,1.1905,1.19083,1.19009,1.19083,19600000.0
2008-12-16 17:00:00,1.19002,1.19035,1.18986,1.19035,11600000.0
2008-12-16 17:01:00,1.18973,1.19047,1.18948,1.19047,13600000.0
2008-12-16 17:02:00,1.1902,1.19056,1.18979,1.19015,11000000.0
2008-12-16 17:03:00,1.19023,1.19082,1.19023,1.19052,8200000.0
2008-12-16 17:04:00,1.19098,1.19136,1.19081,1.19116,22400000.0
2008-12-16 17:05:00,1.19068,1.19197,1.19068,1.19187,20000000.0
2008-12-16 17:06:00,1.19187,1.19187,1.19109,1.19121,9000000.0
2008-12-16 17:07:00,1.19126,1.19156,1.19079,1.19156,9600000.0
2008-12-16 17:08:00,1.19149,1.19175,1.19116,1.19116,16400000.0
2008-12-16 17:09:00,1.19107,1.19208,1.19107,1.19208,22000000.0
2008-12-16 17:10:00,1.19261,1.19317,1.19239,1.19278,18000000.0
2008-12-16 17:11:00,1.19255,1.1929,1.19255,1.19259,16200000.0
2008-12-16 17:12:00,1.19306,1.19325,1.19206,1.19206,30000000.0
2008-12-16 17:13:00,1.19164,1.19206,1.19156,1.19187,24200000.0
2008-12-16 17:14:00,1.19196,1.19196,1.19068,1.19068,19200000.0
2008-12-16 17:15:00,1.19071,1.19193,1.19071,1.19193,16600000.0
2008-12-16 17:16:00,1.19173,1.19204,1.19121,1.19171,15400000.0
2008-12-16 17:17:00,1.1912,1.19166,1.19028,1.19041,13800000.0
2008-12-16 17:18:00,1.19029,1.19077,1.19026,1.19077,17800000.0
2008-12-16 17:19:00,1.19071,1.19106,1.19021,1.19021,19800000.0
2008-12-16 17:20:00,1.19003,1.19031,1.18968,1.19019,19800000.0
2008-12-16 17:21:00,1.19008,1.19043,1.18957,1.19008,27800000.0
2008-12-16 17:22:00,1.1903,1.19037,1.18989,1.19011,15000000.0
2008-12-16 17:23:00,1.19023,1.19042,1.18988,1.19004,21600000.0
2008-12-16 17:24:00,1.1902,1.19122,1.1902,1.19084,30400000.0
2008-12-16 17:25:00,1.19098,1.19112,1.19077,1.19088,26600000.0
2008-12-16 17:26:00,1.1909,1.19111,1.19071,1.19071,27200000.0
2008-12-16 17:27:00,1.19025,1.19025,1.18969,1.1902,12400000.0
2008-12-16 17:28:00,1.19042,1.19098,1.19042,1.19081,13800000.0
2008-12-16 17:29:00,1.19114,1.19125,1.19073,1.19073,14400000.0
2008-12-16 17:30:00,1.19098,1.1918,1.19098,1.19158,17800000.0
2008-12-16 17:31:00,1.19211,1.19229,1.1917,1.19175,19400000.0
2008-12-16 17:32:00,1.19163,1.19163,1.19049,1.19049,26800000.0
2008-12-16 17:33:00,1.18994,1.19097,1.18985,1.19097,19400000.0
2008-12-16 17:34:00,1.19106,1.19138,1.19074,1.19131,13200000.0
2008-12-16 17:35:00,1.19152,1.19208,1.19151,1.19196,9400000.0
2008-12-16 17:36:00,1.19143,1.19143,1.19067,1.19067,10400000.0
2008-12-16 17:37:00,1.19116,1.19152,1.19111,1.19122,24200000.0
2008-12-16 17:38:00,1.19112,1.19198,1.19112,1.19194,23400000.0
2008-12-16 17:39:00,1.19173,1.19209,1.19163,1.19208,31000000.0
2008-12-16 17:40:00,1.19101,1.19117,1.19081,1.19105,12400000.0
2008-12-16 17:41:00,1.19101,1.19124,1.19101,1.19116,9600000.0
2008-12-16 17:42:00,1.19135,1.19211,1.19135,1.19166,21000000.0
2008-12-16 17:43:00,1.19186,1.19212,1.19161,1.19209,27800000.0
2008-12-16 17:44:00,1.19232,1.19234,1.19146,1.1918,21200000.0
2008-12-16 17:45:00,1.19155,1.19248,1.19155,1.19239,25000000.0
2008-12-16 17:46:00,1.19217,1.19217,1.19166,1.19199,19400000.0
2008-12-16 17:47:00,1.19168,1.19189,1.19148,1.19159,12200000.0
2008-12-16 17:48:00,1.19102,1.19128,1.19081,1.19081,18400000.0
2008-12-16 17:49:00,1.19091,1.19149,1.19047,1.19149,19600000.0
2008-12-16 17:50:00,1.1912,1.19148,1.1908,1.19083,19400000.0
2008-12-16 17:51:00,1.19071,1.19166,1.19071,1.19106,14200000.0
2008-12-16 17:52:00,1.19167,1.19192,1.19149,1.19149,16200000.0
2008-12-16 17:53:00,1.19188,1.19257,1.19124,1.19124,15000000.0
2008-12-16 17:54:00,1.19115,1.19167,1.19112,1.19147,13600000.0
2008-12-16 17:55:00,1.19155,1.19173,1.19093,1.19173,15000000.0
2008-12-16 17:56:00,1.19229,1.1928,1.19223,1.1928,17200000.0
2008-12-16 17:57:00,1.19244,1.19296,1.19202,1.19296,13000000.0
2008-12-16 17:58:00,1.19257,1.19316,1.19234,1.19234,20800000.0
2008-12-16 17:59:00,1.19254,1.19369,1.19254,1.19303,9200000.0
2008-12-16 18:00:00,1.19338,1.19353,1.19318,1.1932,15600000.0
2008-12-16 18:01:00,1.19316,1.19351,1.19293,1.19351,21200000.0
2008-12-16 18:02:00,1.19318,1.19325,1.19246,1.19246,8800000.0
2008-12-16 18:03:00,1.19295,1.19358,1.19282,1.19328,16800000.0
2008-12-16 18:04:00,1.19347,1.19403,1.19343,1.19365,13200000.0
2008-12-16 18:05:00,1.19353,1.19412,1.19336,1.19366,17400000.0
2008-12-16 18:06:00,1.19388,1.19459,1.19388,1.19459,15600000.0
2008-12-16 18:07:00,1.19424,1.19452,1.19397,1.19413,28600000.0
2008-12-16 18:08:00,1.19362,1.19362,1.19314,1.19349,14800000.0
2008-12-16 18:09:00,1.19352,1.19405,1.19343,1.19405,27600000.0
2008-12-16 18:10:00,1.19395,1.19496,1.19395,1.19496,11000000.0
2008-12-16 18:11:00,1.1947,1.19528,1.19449,1.19496,29800000.0
2008-12-16 18:12:00,1.1944,1.19525,1.19397,1.19523,12200000.0
2008-12-16 18:13:00,1.19471,1.19537,1.19471,1.1953,20200000.0
2008-12-16 18:14:00,1.19566,1.19566,1.19489,1.19489,10800000.0
2008-12-16 18:15:00,1.19523,1.19523,1.19475,1.19498,19800000.0
2008-12-16 18:16:00,1.19534,1.1956,1.19485,1.19485,22000000.0
2008-12-16 18:17:00,1.19508,1.19508,1.19468,1.19469,10200000.0
2008-12-16 18:18:00,1.19461,1.19475,1.19407,1.19475,9000000.0
2008-12-16 18:19:00,1.19469,1.1952,1.19469,1.19484,14600000.0
2008-12-16 18:20:00,1.19514,1.19514,1.19423,1.19429,19200000.0
2008-12-16 18:21:00,1.19472,1.19517,1.19452,1.19517,15000000.0
2008-12-16 18:22:00,1.19524,1.19535,1.19518,1.19533,11000000.0
2008-12-16 18:23:00,1.1953,1.19575,1.1953,1.19539,21000000.0
2008-12-16 18:24:00,1.19538,1.19599,1.19538,1.19578,30600000.0
2008-12-16 18:25:00,1.19548,1.19605,1.19515,1.19548,13400000.0
2008-12-16 18:26:00,1.19526,1.19585,1.19526,1.19532,14200000.0
2008-12-16 18:27:00,1.19504,1.19577,1.19497,1.19577,21600000.0
2008-12-16 18:28:00,1.19548,1.19608,1.19526,1.19534,21200000.0
2008-12-16 18:29:00,1.19532,1.19556,1.19459,1.19541,18800000.0
2008-12-16 18:30:00,1.1954,1.19566,1.1954,1.1956,20800000.0
2008-12-16 18:31:00,1.19564,1.19618,1.19559,1.19559,21200000.0
2008-12-16 18:32:00,1.19594,1.19594,1.19521,1.19521,12800000.0
2008-12-16 18:33:00,1.19517,1.19556,1.19511,1.19511,13000000.0
2008-12-16 18:34:00,1.19576,1.1963,1.19576,1.19596,27400000.0
2008-12-16 18:35:00,1.19562,1.19594,1.19523,1.19531,34400000.0
2008-12-16 18:36:00,1.19571,1.19585,1.19533,1.19533,18400000.0
2008-12-16 18:37:00,1.19464,1.19477,1.19397,1.1942,16800000.0
2008-12-16 18:38:00,1.19412,1.1943,1.19383,1.19417,28200000.0
2008-12-16 18:39:00,1.19437,1.19546,1.19435,1.19546,25200000.0
2008-12-16 18:40:00,1.19555,1.19555,1.19504,1.19504,28400000.0
2008-12-16 18:41:00,1.1948,1.1948,1.1942,1.1945,23800000.0
2008-12-16 18:42:00,1.19506,1.1958,1.19506,1.19536,23800000.0
2008-12-16 18:43:00,1.19551,1.19576,1.1952,1.19523,14200000.0
2008-12-16 18:44:00,1.19486,1.19583,1.19486,1.19583,9800000.0
2008-12-16 18:45:00,1.19535,1.19571,1.19534,1.19545,11000000.0
2008-12-16 18:46:00,1.19524,1.1962,1.19524,1.196,31200000.0
2008-12-16 18:47:00,1.19576,1.19576,1.19471,1.19487,9000000.0
2008-12-16 18:48:00,1.19426,1.19457,1.19426,1.1944,29200000.0
2008-12-16 18:49:00,1.19466,1.19554,1.19466,1.19502,18000000.0
2008-12-16 18:50:00,1.19532,1.19533,1.19513,1.19523,14000000.0
2008-12-16 18:51:00,1.19545,1.19545,1.195,1.19507,25000000.0
2008-12-16 18:52:00,1.19476,1.19538,1.19476,1.19494,14600000.0
2008-12-16 18:53:00,1.1953,1.19588,1.1953,1.19562,23800000.0
2008-12-16 18:54:00,1.19526,1.19592,1.19526,1.19592,13000000.0
2008-12-16 18:55:00,1.19612,1.19665,1.19609,1.19642,35200000.0
2008-12-16 18:56:00,1.19666,1.19719,1.19655,1.19682,12400000.0
2008-12-16 18:57:00,1.19731,1.1978,1.197,1.197,10800000.0
2008-12-16 18:58:00,1.197,1.19712,1.19667,1.19667,11000000.0
2008-12-16 18:59:00,1.19707,1.19777,1.19707,1.1973,19400000.0
2008-12-16 19:00:00,1.19746,1.19753,1.19713,1.19724,13200000.0
2008-12-16 19:01:00,1.19684,1.19706,1.19654,1.19659,26400000.0
2008-12-16 19:02:00,1.19639,1.19703,1.19639,1.19703,16000000.0
2008-12-16 19:03:00,1.1965,1.19693,1.19639,1.19652,22200000.0
2008-12-16 19:04:00,1.19614,1.19664,1.19609,1.19637,13400000.0
2008-12-16 19:05:00,1.19643,1.19645,1.19622,1.19638,14800000.0
2008-12-16 19:06:00,1.19589,1.19604,1.19537,1.19539,16600000.0
2008-12-16 19:07:00,1.19548,1.19554,1.19506,1.1955,13200000.0
2008-12-16 19:08:00,1.1937,1.1947,1.1937,1.1947,9400000.0
2008-12-16 19:09:00,1.19536,1.19577,1.19504,1.19534,9400000.0
2008-12-16 19:10:00,1.19558,1.19579,1.1954,1.1954,17400000.0
2008-12-16 19:11:00,1.19497,1.19541,1.19495,1.19501,6800000.0
2008-12-16 19:12:00,1.19485,1.19485,1.19424,1.19433,19400000.0
2008-12-16 19:13:00,1.19471,1.19501,1.19471,1.19483,25800000.0
2008-12-16 19:14:00,1.19452,1.19452,1.19383,1.19443,18200000.0
2008-12-16 19:15:00,1.19527,1.19556,1.19499,1.1953,24400000.0
2008-12-16 19:16:00,1.19551,1.19551,1.19523,1.19524,9800000.0
2008-12-16 19:17:00,1.19518,1.19617,1.19518,1.19539,24400000.0
2008-12-16 19:18:00,1.19541,1.19561,1.19526,1.19546,17600000.0
2008-12-16 19:19:00,1.19578,1.19586,1.19546,1.19569,12800000.0
2008-12-16 19:20:00,1.19505,1.19574,1.19505,1.19509,25800000.0
2008-12-16 19:21:00,1.19572,1.19619,1.19542,1.19546,20800000.0
2008-12-16 19:22:00,1.19601,1.19601,1.19544,1.1956,16000000.0
2008-12-16 19:23:00,1.19539,1.19558,1.1951,1.19511,12600000.0
2008-12-16 19:24:00,1.19527,1.19694,1.19527,1.19694,26600000.0
2008-12-16 19:25:00,1.1964,1.1964,1.1956,1.19587,20200000.0
2008-12-16 19:26:00,1.19585,1.19594,1.19507,1.19507,8600000.0
2008-12-16 19:27:00,1.19535,1.19539,1.195,1.195,22400000.0
2008-12-16 19:28:00,1.19507,1.19549,1.19492,1.19492,13000000.0
2008-12-16 19:29:00,1.19481,1.19502,1.19465,1.19465,23600000.0
2008-12-16 19:30:00,1.19537,1.19619,1.19537,1.19575,10200000.0
2008-12-16 19:31:00,1.19569,1.1958,1.19514,1.19514,34200000.0
2008-12-16 19:32:00,1.19529,1.19557,1.1951,1.19511,20200000.0
2008-12-16 19:33:00,1.1949,1.19522,1.19478,1.19478,17200000.0
2008-12-16 19:34:00,1.19427,1.19428,1.19427,1.19428,2600000.0
2008-12-16 19:35:00,1.19378,1.19402,1.19378,1.19379,10600000.0
2008-12-16 19:36:00,1.1964,1.1966,1.1962,1.1965,13000000.0
2008-12-16 19:37:00,1.19422,1.19473,1.19398,1.19452,13000000.0
2008-12-16 19:38:00,1.1949,1.19498,1.19448,1.1945,26600000.0
2008-12-16 19:39:00,1.19436,1.19477,1.19432,1.19432,10400000.0
2008-12-16 19:40:00,1.1946,1.19502,1.19458,1.19502,13400000.0
2008-12-16 19:41:00,1.19467,1.19518,1.19465,1.19493,13800000.0
2008-12-16 19:42:00,1.19462,1.19481,1.19423,1.19443,33800000.0
2008-12-16 19:43:00,1.19447,1.19459,1.19428,1.19428,11800000.0
2008-12-16 19:44:00,1.19474,1.19544,1.19474,1.19544,12600000.0
2008-12-16 19:45:00,1.19572,1.19596,1.19557,1.19596,12200000.0
2008-12-16 19:46:00,1.19549,1.19549,1.1945,1.1945,8600000.0
2008-12-16 19:47:00,1.1957,1.1961,1.1957,1.196,11600000.0
2008-12-16 19:48:00,1.1961,1.1964,1.1956,1.1956,11600000.0
2008-12-16 19:49:00,1.19475,1.19508,1.19453,1.1948,11600000.0
2008-12-16 19:50:00,1.19505,1.19505,1.19405,1.19405,10000000.0
2008-12-16 19:51:00,1.1939,1.19474,1.19371,1.19474,23000000.0
2008-12-16 19:52:00,1.1941,1.19482,1.19406,1.19411,26000000.0
2008-12-16 19:53:00,1.1968,1.1968,1.196,1.1964,18000000.0
2008-12-16 19:54:00,1.19407,1.19426,1.19387,1.19402,18000000.0
2008-12-16 19:55:00,1.19413,1.19431,1.19402,1.19416,21800000.0
2008-12-16 19:56:00,1.19401,1.19438,1.19366,1.19388,19000000.0
2008-12-16 19:57:00,1.19356,1.19442,1.19356,1.19388,15800000.0
2008-12-16 19:58:00,1.1955,1.1957,1.1955,1.1957,15000000.0
2008-12-16 19:59:00,1.19379,1.19424,1.19362,1.19364,15000000.0
2008-12-16 20:00:00,1.19418,1.19464,1.19313,1.19313,26800000.0
2008-12-16 20:01:00,1.19355,1.19439,1.19355,1.19439,6800000.0
2008-12-16 20:02:00,1.19483,1.19554,1.19475,1.19509,21800000.0
2008-12-16 20:03:00,1.19472,1.19472,1.19373,1.19373,24400000.0
2008-12-16 20:04:00,1.19301,1.19418,1.19301,1.19417,16600000.0
2008-12-16 20:05:00,1.19454,1.19454,1.19351,1.19407,24000000.0
2008-12-16 20:06:00,1.1957,1.196,1.1948,1.1957,20200000.0
2008-12-16 20:07:00,1.19347,1.19354,1.19287,1.19354,20200000.0
2008-12-16 20:08:00,1.1944,1.19466,1.19438,1.19456,16000000.0
2008-12-16 20:09:00,1.19473,1.19503,1.19465,1.19481,22600000.0
2008-12-16 20:10:00,1.19416,1.19416,1.19354,1.19354,10600000.0
2008-12-16 20:11:00,1.19327,1.1936,1.19297,1.1936,22800000.0
2008-12-16 20:12:00,1.19428,1.19446,1.19396,1.19398,14600000.0
2008-12-16 20:13:00,1.19322,1.1939,1.19322,1.1939,5800000.0
2008-12-16 20:14:00,1.19379,1.19451,1.19364,1.19434,28000000.0
2008-12-16 20:15:00,1.19487,1.19527,1.19474,1.19492,26200000.0
2008-12-16 20:16:00,1.19489,1.19544,1.19488,1.19488,9000000.0
2008-12-16 20:17:00,1.19497,1.19537,1.19483,1.19493,17800000.0
2008-12-16 20:18:00,1.19518,1.19583,1.1951,1.19523,12600000.0
2008-12-16 20:19:00,1.19552,1.19609,1.19552,1.19566,22000000.0
2008-12-16 20:20:00,1.19563,1.19628,1.19541,1.19541,27200000.0
2008-12-16 20:21:00,1.19525,1.19562,1.19508,1.19534,15000000.0
2008-12-16 20:22:00,1.1964,1.1967,1.1947,1.1951,21600000.0
2008-12-16 20:23:00,1.1953,1.1956,1.1945,1.1954,21600000.0
2008-12-16 20:24:00,1.19515,1.19561,1.19508,1.19561,21600000.0
2008-12-16 20:25:00,1.19559,1.19585,1.19559,1.19564,15600000.0
2008-12-16 20:26:00,1.19583,1.19625,1.1958,1.19625,14000000.0
2008-12-16 20:27:00,1.1962,1.1968,1.1959,1.1962,19200000.0
2008-12-16 20:28:00,1.19604,1.19635,1.19591,1.19635,19200000.0
2008-12-16 20:29:00,1.19652,1.19652,1.19575,1.19644,26200000.0
2008-12-16 20:30:00,1.19642,1.1968,1.19604,1.1968,11000000.0
2008-12-16 20:31:00,1.19685,1.19685,1.19609,1.19609,15600000.0
2008-12-16 20:32:00,1.19631,1.19662,1.19604,1.19604,20200000.0
2008-12-16 20:33:00,1.1963,1.19639,1.19601,1.19619,7800000.0
2008-12-16 20:34:00,1.1962,1.19653,1.19614,1.19614,27000000.0
2008-12-16 20:35:00,1.19644,1.19698,1.19633,1.19667,21400000.0
2008-12-16 20:36:00,1.19657,1.1968,1.19633,1.19633,14800000.0
2008-12-16 20:37:00,1.19671,1.19734,1.19641,1.19691,10000000.0
2008-12-16 20:38:00,1.19649,1.19671,1.19649,1.19668,17000000.0
2008-12-16 20:39:00,1.19661,1.19705,1.19639,1.19705,30000000.0
2008-12-16 20:40:00,1.1966,1.19707,1.1965,1.1965,9800000.0
2008-12-16 20:41:00,1.19613,1.19655,1.1958,1.19606,20000000.0
2008-12-16 20:42:00,1.19603,1.19614,1.19548,1.19592,21600000.0
2008-12-16 20:43:00,1.2014,1.2026,1.2011,1.2021,2000000.0
2008-12-16 20:44:00,1.2022,1.2022,1.2006,1.2006,2000000.0
2008-12-16 20:45:00,1.2007,1.2012,1.1985,1.1985,2000000.0
2008-12-16 20:46:00,1.1983,1.1987,1.1973,1.1985,2000000.0
2008-12-16 20:47:00,1.19633,1.19633,1.19622,1.19622,2000000.0
2008-12-16 20:48:00,1.19637,1.19657,1.19614,1.19648,15000000.0
2008-12-16 20:49:00,1.19587,1.19648,1.19583,1.19648,47000000.0
2008-12-16 20:50:00,1.19615,1.19615,1.19557,1.19558,22000000.0
2008-12-16 20:51:00,1.19601,1.19632,1.19601,1.19623,14600000.0
2008-12-16 20:52:00,1.19632,1.19661,1.19615,1.19661,24000000.0
2008-12-16 20:53:00,1.19653,1.19653,1.19621,1.19624,16000000.0
2008-12-16 20:54:00,1.19546,1.19605,1.19511,1.19605,14400000.0
2008-12-16 20:55:00,1.19595,1.19661,1.19588,1.19661,27000000.0
2008-12-16 20:56:00,1.19693,1.19693,1.1957,1.1957,14200000.0
2008-12-16 20:57:00,1.19613,1.19645,1.19548,1.19548,23100000.0
2008-12-16 20:58:00,1.2035,1.2046,1.2026,1.2046,15600000.0
2008-12-16 20:59:00,1.19577,1.19669,1.19563,1.19668,15600000.0
2008-12-16 21:00:00,1.19678,1.19678,1.19516,1.19516,10200000.0
2008-12-16 21:01:00,1.19515,1.19544,1.19515,1.19544,16600000.0
2008-12-16 21:02:00,1.19538,1.19603,1.19538,1.19588,18600000.0
2008-12-16 21:03:00,1.19629,1.19629,1.19577,1.19595,18400000.0
2008-12-16 21:04:00,1.19562,1.19656,1.19562,1.19655,12600000.0
2008-12-16 21:05:00,1.19748,1.19748,1.19641,1.19657,23000000.0
2008-12-16 21:06:00,1.19635,1.1965,1.19561,1.19561,9800000.0
2008-12-16 21:07:00,1.19632,1.19707,1.19606,1.19606,10800000.0
2008-12-16 21:08:00,1.19566,1.19605,1.19561,1.19581,31800000.0
2008-12-16 21:09:00,1.19622,1.19676,1.19607,1.19625,26800000.0
2008-12-16 21:10:00,1.1968,1.19711,1.1966,1.19711,9000000.0
2008-12-16 21:11:00,1.19717,1.19717,1.19675,1.19706,17400000.0
2008-12-16 21:12:00,1.19694,1.19724,1.19686,1.19686,7600000.0
2008-12-16 21:13:00,1.19693,1.19693,1.19634,1.19634,15600000.0
2008-12-16 21:14:00,1.19647,1.19662,1.19632,1.19637,13400000.0
2008-12-16 21:15:00,1.19625,1.19669,1.19621,1.19644,12800000.0
2008-12-16 21:16:00,1.19665,1.19665,1.19612,1.1962,23200000.0
2008-12-16 21:17:00,1.19618,1.19646,1.19609,1.19609,19200000.0
2008-12-16 21:18:00,1.19651,1.19662,1.19593,1.19597,12600000.0
2008-12-16 21:19:00,1.19574,1.19676,1.19574,1.19676,33200000.0
2008-12-16 21:20:00,1.19663,1.19697,1.1961,1.1961,18200000.0
2008-12-16 21:21:00,1.19684,1.1983,1.19628,1.19628,16400000.0
2008-12-16 21:22:00,1.19623,1.19833,1.19619,1.19819,12600000.0
2008-12-16 21:23:00,1.19743,1.1998,1.19707,1.19909,24000000.0
2008-12-16 21:24:00,1.19732,1.19815,1.19681,1.19779,23400000.0
2008-12-16 21:25:00,1.1967,1.20118,1.1967,1.20087,17600000.0
2008-12-16 21:26:00,1.19772,1.19772,1.19669,1.19705,19200000.0
2008-12-16 21:27:00,1.19654,1.19733,1.19654,1.1966,12800000.0
2008-12-16 21:28:00,1.196,1.19711,1.19566,1.19711,20600000.0
2008-12-16 21:29:00,1.19511,1.19705,1.19511,1.19693,13400000.0
2008-12-16 21:30:00,1.19734,1.19879,1.19718,1.19879,23000000.0
2008-12-16 21:31:00,1.1989,1.20119,1.1989,1.20119,26000000.0
2008-12-16 21:32:00,1.20066,1.20195,1.20019,1.20099,10000000.0
2008-12-16 21:33:00,1.19981,1.20025,1.19908,1.19908,15200000.0
2008-12-16 21:34:00,1.19864,1.19939,1.19864,1.19939,15600000.0
2008-12-16 21:35:00,1.2014,1.20267,1.2014,1.2022,14600000.0
2008-12-16 21:36:00,1.20045,1.20045,1.19709,1.19765,12600000.0
2008-12-16 21:37:00,1.1977,1.19851,1.19713,1.19851,27600000.0
2008-12-16 21:38:00,1.19982,1.20121,1.19982,1.20118,10800000.0
2008-12-16 21:39:00,1.20103,1.20103,1.20061,1.20083,29000000.0
2008-12-16 21:40:00,1.20109,1.2023,1.20109,1.20166,9000000.0
2008-12-16 21:41:00,1.20151,1.20151,1.19984,1.19984,40800000.0
2008-12-16 21:42:00,1.20112,1.20164,1.20093,1.2016,20000000.0
2008-12-16 21:43:00,1.20259,1.20317,1.20259,1.20273,10200000.0
2008-12-16 21:44:00,1.2023,1.2023,1.20093,1.20093,18800000.0
2008-12-16 21:45:00,1.20091,1.20128,1.19883,1.19883,16000000.0
2008-12-16 21:46:00,1.19915,1.20109,1.19915,1.20015,15200000.0
2008-12-16 21:47:00,1.20058,1.20065,1.20027,1.20031,23600000.0
2008-12-16 21:48:00,1.20051,1.20058,1.19985,1.20058,13800000.0
2008-12-16 21:49:00,1.20012,1.20046,1.19984,1.2,27600000.0
2008-12-16 21:50:00,1.19945,1.19945,1.19836,1.19844,23600000.0
2008-12-16 21:51:00,1.19955,1.20137,1.19955,1.20137,12600000.0
2008-12-16 21:52:00,1.20224,1.20371,1.20224,1.20333,12200000.0
2008-12-16 21:53:00,1.2037,1.20436,1.2037,1.20436,7600000.0
2008-12-16 21:54:00,1.20483,1.20547,1.20426,1.20547,16200000.0
2008-12-16 21:55:00,1.20527,1.20527,1.20458,1.20469,14200000.0
2008-12-16 21:56:00,1.20383,1.20485,1.20333,1.20485,23400000.0
2008-12-16 21:57:00,1.20442,1.20495,1.20414,1.20436,18000000.0
2008-12-16 21:58:00,1.20411,1.20547,1.20406,1.20523,13800000.0
2008-12-16 21:59:00,1.2054,1.2054,1.20491,1.20513,6800000.0
2008-12-16 22:00:00,1.20558,1.20601,1.20476,1.20601,29400000.0
2008-12-16 22:01:00,1.20477,1.20477,1.20367,1.20367,14200000.0
2008-12-16 22:02:00,1.20425,1.20562,1.20425,1.20512,9600000.0
2008-12-16 22:03:00,1.20521,1.20541,1.20511,1.20519,16000000.0
2008-12-16 22:04:00,1.20489,1.20566,1.20489,1.2054,32400000.0
2008-12-16 22:05:00,1.20529,1.2054,1.20517,1.20537,12800000.0
2008-12-16 22:06:00,1.20525,1.20613,1.20525,1.20613,27400000.0
2008-12-16 22:07:00,1.20633,1.20633,1.20551,1.20557,14200000.0
2008-12-16 22:08:00,1.2059,1.20626,1.20532,1.20626,18400000.0
2008-12-16 22:09:00,1.20617,1.20621,1.20588,1.20588,18400000.0
2008-12-16 22:10:00,1.20628,1.20718,1.20628,1.20718,22600000.0
2008-12-16 22:11:00,1.20716,1.20776,1.20712,1.20755,11000000.0
2008-12-16 22:12:00,1.20711,1.20769,1.20704,1.20742,18800000.0
2008-12-16 22:13:00,1.20721,1.20832,1.20721,1.20832,19600000.0
2008-12-16 22:14:00,1.20781,1.20781,1.2073,1.20763,12200000.0
2008-12-16 22:15:00,1.20732,1.20785,1.20722,1.20769,15200000.0
2008-12-16 22:16:00,1.20794,1.208,1.20739,1.20785,14400000.0
2008-12-16 22:17:00,1.20715,1.20777,1.20715,1.2073,17400000.0
2008-12-16 22:18:00,1.20716,1.20745,1.20708,1.20716,11600000.0
2008-12-16 22:19:00,1.20628,1.20628,1.20282,1.20331,8800000.0
2008-12-16 22:20:00,1.20357,1.20452,1.20355,1.20398,21000000.0
2008-12-16 22:21:00,1.20463,1.20502,1.20462,1.20463,14400000.0
2008-12-16 22:22:00,1.20465,1.205,1.20442,1.20466,25600000.0
2008-12-16 22:23:00,1.20444,1.20468,1.20433,1.20451,11200000.0
2008-12-16 22:24:00,1.20425,1.20481,1.20425,1.20426,11200000.0
2008-12-16 22:25:00,1.20453,1.20461,1.2029,1.2029,17400000.0
2008-12-16 22:26:00,1.20323,1.20379,1.20263,1.20263,14400000.0
2008-12-16 22:27:00,1.20246,1.20259,1.20194,1.2025,16400000.0
2008-12-16 22:28:00,1.20297,1.20314,1.2024,1.2024,11400000.0
2008-12-16 22:29:00,1.20226,1.20416,1.20206,1.20206,13400000.0
2008-12-16 22:30:00,1.20214,1.20367,1.20214,1.20367,22200000.0
2008-12-16 22:31:00,1.20461,1.20488,1.20403,1.20411,22400000.0
2008-12-16 22:32:00,1.20343,1.20349,1.2023,1.2023,23800000.0
2008-12-16 22:33:00,1.20168,1.2031,1.20168,1.20299,18600000.0
2008-12-16 22:34:00,1.20364,1.20577,1.20364,1.20564,19400000.0
2008-12-16 22:35:00,1.20605,1.20605,1.20543,1.20545,5600000.0
2008-12-16 22:36:00,1.20487,1.2049,1.20346,1.20361,12400000.0
2008-12-16 22:37:00,1.20324,1.20366,1.20324,1.20344,15400000.0
2008-12-16 22:38:00,1.2036,1.2036,1.203,1.20314,11800000.0
2008-12-16 22:39:00,1.20317,1.20352,1.20221,1.20352,13400000.0
2008-12-16 22:40:00,1.20388,1.20428,1.20388,1.204,11600000.0
2008-12-16 22:41:00,1.20354,1.20364,1.20304,1.20304,14000000.0
2008-12-16 22:42:00,1.20332,1.2041,1.20263,1.20263,28600000.0
2008-12-16 22:43:00,1.20261,1.20381,1.20261,1.20306,22400000.0
2008-12-16 22:44:00,1.20347,1.20354,1.20323,1.20339,7600000.0
2008-12-16 22:45:00,1.2037,1.20442,1.2037,1.20398,16400000.0
2008-12-16 22:46:00,1.20455,1.20508,1.2044,1.20478,26400000.0
2008-12-16 22:47:00,1.2044,1.20442,1.20349,1.20349,13800000.0
2008-12-16 22:48:00,1.20373,1.20432,1.20373,1.20398,26800000.0
2008-12-16 22:49:00,1.20406,1.20406,1.20291,1.20306,26200000.0
2008-12-16 22:50:00,1.20248,1.20248,1.20073,1.20073,15200000.0
2008-12-16 22:51:00,1.2007,1.20122,1.2002,1.20122,22400000.0
2008-12-16 22:52:00,1.20124,1.20125,1.20057,1.20082,13400000.0
2008-12-16 22:53:00,1.20089,1.20157,1.20069,1.20146,20800000.0
2008-12-16 22:54:00,1.20221,1.20297,1.20211,1.20263,26000000.0
2008-12-16 22:55:00,1.20222,1.20259,1.20193,1.20259,13000000.0
2008-12-16 22:56:00,1.20331,1.20347,1.2029,1.20336,16000000.0
2008-12-16 22:57:00,1.20376,1.20393,1.20322,1.20322,19800000.0
2008-12-16 22:58:00,1.20276,1.20339,1.20276,1.20306,20000000.0
2008-12-16 22:59:00,1.20312,1.20325,1.20291,1.20291,19000000.0
2008-12-16 23:00:00,1.20181,1.20274,1.20181,1.20263,19600000.0
2008-12-16 23:01:00,1.20256,1.20266,1.20187,1.20211,21400000.0
2008-12-16 23:02:00,1.20184,1.2019,1.20132,1.20132,33000000.0
2008-12-16 23:03:00,1.20075,1.20152,1.20075,1.20099,32400000.0
2008-12-16 23:04:00,1.20066,1.20161,1.20066,1.2014,22000000.0
2008-12-16 23:05:00,1.20101,1.2016,1.2009,1.2016,26000000.0
2008-12-16 23:06:00,1.20093,1.20162,1.20066,1.20162,19000000.0
2008-12-16 23:07:00,1.20224,1.20353,1.2019,1.2031,23600000.0
2008-12-16 23:08:00,1.20336,1.2041,1.20336,1.2041,25000000.0
2008-12-16 23:09:00,1.20322,1.20421,1.203,1.20366,19600000.0
2008-12-16 23:10:00,1.20421,1.20421,1.20352,1.20416,17600000.0
2008-12-16 23:11:00,1.2038,1.20385,1.20335,1.20348,16000000.0
2008-12-16 23:12:00,1.20381,1.20409,1.20337,1.20371,23000000.0
2008-12-16 23:13:00,1.20318,1.2037,1.20284,1.2037,20000000.0
2008-12-16 23:14:00,1.2036,1.2036,1.20256,1.20256,21800000.0
2008-12-16 23:15:00,1.20279,1.20366,1.20279,1.20339,18200000.0
2008-12-16 23:16:00,1.20356,1.20356,1.20257,1.20278,10200000.0
2008-12-16 23:17:00,1.20212,1.20253,1.20192,1.2025,16400000.0
2008-12-16 23:18:00,1.20257,1.20259,1.20238,1.20259,12200000.0
2008-12-16 23:19:00,1.2025,1.2025,1.20126,1.20126,12600000.0
2008-12-16 23:20:00,1.20122,1.2021,1.20122,1.2021,17400000.0
2008-12-16 23:21:00,1.20244,1.20329,1.20244,1.20257,15600000.0
2008-12-16 23:22:00,1.20286,1.20354,1.20266,1.20299,11600000.0
2008-12-16 23:23:00,1.20283,1.20295,1.2023,1.2023,29200000.0
2008-12-16 23:24:00,1.20211,1.20281,1.20211,1.20281,24200000.0
2008-12-16 23:25:00,1.20286,1.20286,1.20204,1.20237,23400000.0
2008-12-16 23:26:00,1.20269,1.20311,1.20223,1.20225,12600000.0
2008-12-16 23:27:00,1.20234,1.20234,1.20179,1.20179,23000000.0
2008-12-16 23:28:00,1.2015,1.20259,1.20098,1.20259,14000000.0
2008-12-16 23:29:00,1.20284,1.20309,1.20264,1.20288,20800000.0
2008-12-16 23:30:00,1.20277,1.20315,1.20242,1.20265,19200000.0
2008-12-16 23:31:00,1.20203,1.20223,1.20149,1.20196,28600000.0
2008-12-16 23:32:00,1.20218,1.20314,1.20208,1.20309,12400000.0
2008-12-16 23:33:00,1.20236,1.20328,1.20236,1.20327,16400000.0
2008-12-16 23:34:00,1.20314,1.20314,1.20279,1.20287,22400000.0
2008-12-16 23:35:00,1.20307,1.20351,1.20307,1.20332,7400000.0
2008-12-16 23:36:00,1.20363,1.20368,1.20295,1.20295,30200000.0
2008-12-16 23:37:00,1.20307,1.20341,1.20307,1.20319,19000000.0
2008-12-16 23:38:00,1.20302,1.20362,1.20302,1.20362,31600000.0
2008-12-16 23:39:00,1.20374,1.20405,1.20365,1.20376,26000000.0
2008-12-16 23:40:00,1.20398,1.20405,1.2033,1.20405,18200000.0
2008-12-16 23:41:00,1.20285,1.20294,1.20216,1.2022,12800000.0
2008-12-16 23:42:00,1.20257,1.20288,1.20252,1.20288,17000000.0
2008-12-16 23:43:00,1.20283,1.20298,1.20232,1.20232,25800000.0
2008-12-16 23:44:00,1.20231,1.20231,1.20099,1.20099,16000000.0
2008-12-16 23:45:00,1.20114,1.20177,1.20114,1.20137,23000000.0
2008-12-16 23:46:00,1.20098,1.20114,1.2005,1.20061,12200000.0
2008-12-16 23:47:00,1.2001,1.20028,1.19984,1.19999,18000000.0
2008-12-16 23:48:00,1.20042,1.20128,1.20042,1.20123,14000000.0
2008-12-16 23:49:00,1.20078,1.20087,1.20027,1.20027,11000000.0
2008-12-16 23:50:00,1.20064,1.20083,1.2001,1.2004,9800000.0
2008-12-16 23:51:00,1.2003,1.20047,1.19927,1.19949,18200000.0
2008-12-16 23:52:00,1.19939,1.20036,1.19934,1.19952,19800000.0
2008-12-16 23:53:00,1.19968,1.20043,1.19964,1.20043,10400000.0
2008-12-16 23:54:00,1.2002,1.20037,1.19955,1.19988,19000000.0
2008-12-16 23:55:00,1.19999,1.20028,1.19973,1.19973,11600000.0
2008-12-16 23:56:00,1.19986,1.19989,1.19948,1.19978,25400000.0
2008-12-16 23:57:00,1.19928,1.1998,1.19862,1.19862,27600000.0
2008-12-16 23:58:00,1.19862,1.19909,1.19841,1.19859,15200000.0
2008-12-16 23:59:00,1.19865,1.19876,1.19778,1.19778,9400000.0
2008-12-17 00:00:00,1.19801,1.19836,1.19786,1.19831,20400000.0
2008-12-17 00:01:00,1.19845,1.19885,1.19828,1.19836,17200000.0
2008-12-17 00:02:00,1.19883,1.19883,1.19829,1.19846,17400000.0
2008-12-17 00:03:00,1.19856,1.19877,1.19792,1.19792,21800000.0
2008-12-17 00:04:00,1.1979,1.19809,1.19775,1.19791,10000000.0
2008-12-17 00:05:00,1.19757,1.19808,1.1972,1.19804,23400000.0
2008-12-17 00:06:00,1.1982,1.19826,1.19739,1.19739,14400000.0
2008-12-17 00:07:00,1.19694,1.19697,1.19626,1.19697,26200000.0
2008-12-17 00:08:00,1.19709,1.19709,1.19604,1.19609,20200000.0
2008-12-17 00:09:00,1.19601,1.19625,1.19577,1.19577,17000000.0
2008-12-17 00:10:00,1.1955,1.19606,1.1955,1.19558,12800000.0
2008-12-17 00:11:00,1.19542,1.19641,1.19541,1.19641,23200000.0
2008-12-17 00:12:00,1.19629,1.19674,1.19628,1.19633,13800000.0
2008-12-17 00:13:00,1.1962,1.19661,1.19585,1.19585,21800000.0
2008-12-17 00:14:00,1.19641,1.19675,1.19634,1.1966,13200000.0
2008-12-17 00:15:00,1.19631,1.1968,1.19602,1.19627,11400000.0
2008-12-17 00:16:00,1.19612,1.19677,1.19612,1.19626,9800000.0
2008-12-17 00:17:00,1.19624,1.19634,1.19584,1.19606,18400000.0
2008-12-17 00:18:00,1.1965,1.1968,1.19633,1.19643,17600000.0
2008-12-17 00:19:00,1.1956,1.1962,1.1955,1.1959,15800000.0
2008-12-17 00:20:00,1.1965,1.19702,1.1963,1.19683,15800000.0
2008-12-17 00:21:00,1.19669,1.19669,1.19583,1.19583,19000000.0
2008-12-17 00:22:00,1.19583,1.19611,1.19578,1.19611,13800000.0
2008-12-17 00:23:00,1.19594,1.19594,1.19581,1.1959,11200000.0
2008-12-17 00:24:00,1.19611,1.19645,1.19592,1.19628,40400000.0
2008-12-17 00:25:00,1.19567,1.19625,1.19567,1.19587,19200000.0
2008-12-17 00:26:00,1.19604,1.19737,1.19604,1.19729,8200000.0
2008-12-17 00:27:00,1.19754,1.19787,1.19721,1.19755,23200000.0
2008-12-17 00:28:00,1.19691,1.1978,1.19691,1.19699,20800000.0
2008-12-17 00:29:00,1.19668,1.19721,1.19643,1.197,17400000.0
2008-12-17 00:30:00,1.19679,1.19733,1.19666,1.19666,27200000.0
2008-12-17 00:31:00,1.19637,1.19696,1.19632,1.19632,15400000.0
2008-12-17 00:32:00,1.195,1.196,1.195,1.1956,36200000.0
2008-12-17 00:33:00,1.19595,1.19625,1.19569,1.19587,36200000.0
2008-12-17 00:34:00,1.19531,1.19572,1.19531,1.1956,14400000.0
2008-12-17 00:35:00,1.19601,1.19679,1.19601,1.19679,11000000.0
2008-12-17 00:36:00,1.19767,1.19767,1.19668,1.19689,25600000.0
2008-12-17 00:37:00,1.19702,1.19707,1.19669,1.19707,18600000.0
2008-12-17 00:38:00,1.19686,1.19755,1.19675,1.19755,24000000.0
2008-12-17 00:39:00,1.19721,1.19721,1.19679,1.19679,13400000.0
2008-12-17 00:40:00,1.19704,1.19725,1.19677,1.19715,14800000.0
2008-12-17 00:41:00,1.19663,1.19663,1.19587,1.19653,23000000.0
2008-12-17 00:42:00,1.19686,1.19726,1.1967,1.19704,15600000.0
2008-12-17 00:43:00,1.19675,1.19675,1.19623,1.19645,10200000.0
2008-12-17 00:44:00,1.19617,1.19688,1.19617,1.19688,35000000.0
2008-12-17 00:45:00,1.19667,1.19733,1.19657,1.19684,15600000.0
2008-12-17 00:46:00,1.19765,1.19765,1.19643,1.19643,27000000.0
2008-12-17 00:47:00,1.19666,1.19666,1.1958,1.1958,25200000.0
2008-12-17 00:48:00,1.19552,1.19672,1.19552,1.19649,16200000.0
2008-12-17 00:49:00,1.19721,1.19741,1.19698,1.1972,24200000.0
2008-12-17 00:50:00,1.19689,1.19755,1.19677,1.1972,16200000.0
2008-12-17 00:51:00,1.19702,1.19754,1.19598,1.19598,12000000.0
2008-12-17 00:52:00,1.19605,1.19608,1.19557,1.19608,17400000.0
2008-12-17 00:53:00,1.19579,1.19602,1.19569,1.19587,10800000.0
2008-12-17 00:54:00,1.19537,1.19612,1.19528,1.19593,23800000.0
2008-12-17 00:55:00,1.19558,1.1957,1.19539,1.19566,13600000.0
2008-12-17 00:56:00,1.19563,1.19592,1.19539,1.19553,24000000.0
2008-12-17 00:57:00,1.19561,1.19625,1.19544,1.19625,23800000.0
2008-12-17 00:58:00,1.19607,1.19635,1.19586,1.19586,22000000.0
2008-12-17 00:59:00,1.1975,1.1975,1.1971,1.1975,14400000.0
2008-12-17 01:00:00,1.19604,1.19668,1.19604,1.19668,14400000.0
2008-12-17 01:01:00,1.19601,1.19622,1.19598,1.19598,7400000.0
2008-12-17 01:02:00,1.1954,1.19567,1.19504,1.19512,15400000.0
2008-12-17 01:03:00,1.1956,1.19591,1.19549,1.19562,20200000.0
2008-12-17 01:04:00,1.19556,1.196,1.19556,1.19579,24800000.0
2008-12-17 01:05:00,1.19564,1.19609,1.1955,1.1955,22400000.0
2008-12-17 01:06:00,1.19579,1.19579,1.19498,1.19498,15200000.0
2008-12-17 01:07:00,1.19541,1.19587,1.19527,1.19548,20600000.0
2008-12-17 01:08:00,1.19562,1.1962,1.19562,1.19616,19800000.0
2008-12-17 01:09:00,1.1961,1.1961,1.19562,1.19563,8800000.0
2008-12-17 01:10:00,1.19567,1.19649,1.19561,1.19577,15600000.0
2008-12-17 01:11:00,1.19605,1.19645,1.19571,1.19622,28600000.0
2008-12-17 01:12:00,1.19589,1.19641,1.19548,1.19548,20000000.0
2008-12-17 01:13:00,1.19592,1.1966,1.19592,1.19649,19000000.0
2008-12-17 01:14:00,1.19642,1.19642,1.19568,1.19587,8800000.0
2008-12-17 01:15:00,1.19599,1.19607,1.1954,1.19604,24800000.0
2008-12-17 01:16:00,1.19608,1.19608,1.19589,1.19594,12800000.0
2008-12-17 01:17:00,1.19657,1.19667,1.19605,1.19607,28200000.0
2008-12-17 01:18:00,1.19606,1.19648,1.19588,1.19648,23800000.0
2008-12-17 01:19:00,1.19652,1.19702,1.19652,1.19664,11400000.0
2008-12-17 01:20:00,1.19703,1.19736,1.19696,1.19696,19000000.0
2008-12-17 01:21:00,1.1947,1.1949,1.1944,1.1944,23400000.0
2008-12-17 01:22:00,1.1967,1.19694,1.19665,1.19677,23400000.0
2008-12-17 01:23:00,1.19635,1.19676,1.19622,1.19622,17800000.0
2008-12-17 01:24:00,1.19688,1.1974,1.19659,1.1969,31000000.0
2008-12-17 01:25:00,1.19649,1.19705,1.19649,1.1968,9000000.0
2008-12-17 01:26:00,1.19649,1.19649,1.19545,1.1956,24600000.0
2008-12-17 01:27:00,1.19574,1.19712,1.19574,1.19712,23600000.0
2008-12-17 01:28:00,1.19716,1.19802,1.19716,1.19802,16400000.0
2008-12-17 01:29:00,1.1978,1.1978,1.19656,1.19656,17000000.0
2008-12-17 01:30:00,1.19591,1.19591,1.19494,1.19494,10600000.0
2008-12-17 01:31:00,1.1955,1.19587,1.19526,1.19573,16600000.0
2008-12-17 01:32:00,1.19608,1.19663,1.19608,1.19617,23200000.0
2008-12-17 01:33:00,1.19669,1.19696,1.19659,1.19659,17600000.0
2008-12-17 01:34:00,1.19684,1.19739,1.19684,1.19739,19000000.0
2008-12-17 01:35:00,1.19726,1.19742,1.19698,1.19716,23800000.0
2008-12-17 01:36:00,1.19719,1.19764,1.19711,1.19711,14400000.0
2008-12-17 01:37:00,1.1944,1.1945,1.1943,1.1943,15600000.0
2008-12-17 01:38:00,1.19732,1.19797,1.19729,1.19758,15600000.0
2008-12-17 01:39:00,1.1942,1.1942,1.1934,1.1935,14000000.0
2008-12-17 01:40:00,1.19776,1.19776,1.19702,1.19734,14000000.0
2008-12-17 01:41:00,1.19712,1.19755,1.19687,1.19687,20000000.0
2008-12-17 01:42:00,1.19685,1.19692,1.19635,1.19642,8400000.0
2008-12-17 01:43:00,1.19682,1.19686,1.19622,1.19622,14800000.0
2008-12-17 01:44:00,1.19741,1.19797,1.19725,1.1977,14400000.0
2008-12-17 01:45:00,1.19729,1.19766,1.19722,1.19766,16000000.0
2008-12-17 01:46:00,1.19735,1.19735,1.19721,1.19732,4200000.0
2008-12-17 01:47:00,1.19717,1.19757,1.19717,1.19757,10000000.0
2008-12-17 01:48:00,1.19788,1.19812,1.19769,1.19786,31800000.0
2008-12-17 01:49:00,1.19845,1.19858,1.19799,1.19799,14200000.0
2008-12-17 01:50:00,1.1977,1.19796,1.19748,1.19754,17000000.0
2008-12-17 01:51:00,1.19799,1.1982,1.19785,1.19804,10000000.0
2008-12-17 01:52:00,1.1948,1.195,1.1948,1.1948,8400000.0
2008-12-17 01:53:00,1.19817,1.19817,1.1973,1.1973,8400000.0
2008-12-17 01:54:00,1.19766,1.198,1.19745,1.198,7400000.0
2008-12-17 01:55:00,1.19801,1.19828,1.19769,1.19828,20000000.0
2008-12-17 01:56:00,1.19804,1.19804,1.19763,1.19763,19200000.0
2008-12-17 01:57:00,1.19805,1.19805,1.19751,1.19756,21000000.0
2008-12-17 01:58:00,1.19826,1.19875,1.19795,1.19819,16400000.0
2008-12-17 01:59:00,1.19822,1.19854,1.19822,1.19837,18800000.0
2008-12-17 02:00:00,1.19852,1.19857,1.1982,1.19841,13600000.0
2008-12-17 02:01:00,1.19773,1.19803,1.19759,1.19761,38800000.0
2008-12-17 02:02:00,1.19717,1.19757,1.19705,1.19705,17200000.0
2008-12-17 02:03:00,1.19682,1.19755,1.1964,1.19755,23000000.0
2008-12-17 02:04:00,1.19755,1.19755,1.1965,1.1965,17800000.0
2008-12-17 02:05:00,1.19644,1.19674,1.19628,1.19664,28800000.0
2008-12-17 02:06:00,1.1961,1.19645,1.1961,1.19634,27200000.0
2008-12-17 02:07:00,1.19635,1.19675,1.19585,1.19617,42200000.0
2008-12-17 02:08:00,1.1963,1.19633,1.19602,1.19602,34000000.0
2008-12-17 02:09:00,1.19608,1.19653,1.19608,1.19646,34600000.0
2008-12-17 02:10:00,1.19661,1.19665,1.19649,1.19656,12200000.0
2008-12-17 02:11:00,1.19654,1.19731,1.19654,1.19668,33200000.0
2008-12-17 02:12:00,1.19676,1.19681,1.19646,1.19663,27000000.0
2008-12-17 02:13:00,1.19636,1.19654,1.196,1.19623,56200000.0
2008-12-17 02:14:00,1.19614,1.19651,1.19591,1.19591,55600000.0
2008-12-17 02:15:00,1.19633,1.19633,1.19594,1.19613,28600000.0
2008-12-17 02:16:00,1.19618,1.19673,1.19617,1.19645,39000000.0
2008-12-17 02:17:00,1.19627,1.19676,1.19593,1.19599,68400000.0
2008-12-17 02:18:00,1.19575,1.19616,1.19547,1.19549,36800000.0
2008-12-17 02:19:00,1.19599,1.19625,1.19539,1.19611,113900000.0
2008-12-17 02:20:00,1.19536,1.19609,1.19536,1.19554,55000000.0
2008-12-17 02:21:00,1.19471,1.19528,1.19471,1.19509,55200000.0
2008-12-17 02:22:00,1.19512,1.1953,1.19454,1.19478,46400000.0
2008-12-17 02:23:00,1.19512,1.19635,1.19505,1.19608,62200000.0
2008-12-17 02:24:00,1.19558,1.19592,1.19552,1.19592,54000000.0
2008-12-17 02:25:00,1.19586,1.19605,1.19572,1.1959,46000000.0
2008-12-17 02:26:00,1.19641,1.19697,1.19641,1.19671,35800000.0
2008-12-17 02:27:00,1.19618,1.19708,1.19591,1.19661,109800000.0
2008-12-17 02:28:00,1.19736,1.19736,1.19698,1.19698,25200000.0
2008-12-17 02:29:00,1.19686,1.19686,1.19598,1.19659,21800000.0
2008-12-17 02:30:00,1.19674,1.19674,1.19601,1.19632,16400000.0
2008-12-17 02:31:00,1.19659,1.19693,1.19642,1.19657,32000000.0
2008-12-17 02:32:00,1.19659,1.19661,1.19602,1.19626,59400000.0
2008-12-17 02:33:00,1.195,1.195,1.195,1.195,33400000.0
2008-12-17 02:34:00,1.19564,1.19636,1.19564,1.19632,33400000.0
2008-12-17 02:35:00,1.19618,1.19631,1.19606,1.1962,35600000.0
2008-12-17 02:36:00,1.19598,1.19618,1.19595,1.19595,18200000.0
2008-12-17 02:37:00,1.19574,1.19574,1.19548,1.19564,29400000.0
2008-12-17 02:38:00,1.19556,1.19569,1.19542,1.19566,11400000.0
2008-12-17 02:39:00,1.1953,1.19542,1.19496,1.19498,73000000.0
2008-12-17 02:40:00,1.19514,1.19555,1.19496,1.19496,24600000.0
2008-12-17 02:41:00,1.19488,1.19537,1.19488,1.19495,22400000.0
2008-12-17 02:42:00,1.19535,1.19629,1.1953,1.1956,105800000.0
2008-12-17 02:43:00,1.19555,1.19572,1.19554,1.19567,23200000.0
2008-12-17 02:44:00,1.19604,1.19604,1.19519,1.19524,22200000.0
2008-12-17 02:45:00,1.19524,1.19591,1.19506,1.19506,63800000.0
2008-12-17 02:46:00,1.1956,1.1958,1.1954,1.1954,84600000.0
2008-12-17 02:47:00,1.19531,1.19569,1.19512,1.19538,84600000.0
2008-12-17 02:48:00,1.19537,1.19566,1.1948,1.1954,75400000.0
2008-12-17 02:49:00,1.19539,1.19544,1.19512,1.19544,22000000.0
2008-12-17 02:50:00,1.19531,1.19576,1.1953,1.19552,14200000.0
2008-12-17 02:51:00,1.19519,1.19606,1.19519,1.19569,55800000.0
2008-12-17 02:52:00,1.19622,1.19622,1.19558,1.19606,33400000.0
2008-12-17 02:53:00,1.19576,1.19606,1.19563,1.19606,19600000.0
2008-12-17 02:54:00,1.19618,1.19642,1.19605,1.19642,58600000.0
2008-12-17 02:55:00,1.19635,1.19686,1.19629,1.19644,15000000.0
2008-12-17 02:56:00,1.19638,1.19639,1.19588,1.19639,13800000.0
2008-12-17 02:57:00,1.1965,1.19743,1.1965,1.19743,53800000.0
2008-12-17 02:58:00,1.19719,1.19719,1.19662,1.19662,16200000.0
2008-12-17 02:59:00,1.1968,1.197,1.19638,1.197,21800000.0
2008-12-17 03:00:00,1.19718,1.19732,1.19666,1.19666,61000000.0
2008-12-17 03:01:00,1.19644,1.19657,1.19609,1.19628,51200000.0
2008-12-17 03:02:00,1.19611,1.19668,1.19611,1.19645,68000000.0
2008-12-17 03:03:00,1.1984,1.1984,1.198,1.198,52800000.0
2008-12-17 03:04:00,1.19622,1.19668,1.19588,1.19611,52800000.0
2008-12-17 03:05:00,1.19574,1.19608,1.19534,1.19534,20800000.0
2008-12-17 03:06:00,1.1949,1.19523,1.19469,1.19523,20400000.0
2008-12-17 03:07:00,1.19529,1.19577,1.19529,1.19551,31000000.0
2008-12-17 03:08:00,1.1977,1.1981,1.1974,1.1981,12400000.0
2008-12-17 03:09:00,1.19576,1.19584,1.19555,1.19561,12400000.0
2008-12-17 03:10:00,1.19541,1.19559,1.19514,1.19559,23200000.0
2008-12-17 03:11:00,1.19578,1.19578,1.19544,1.19567,17400000.0
2008-12-17 03:12:00,1.1957,1.1957,1.19544,1.19548,23000000.0
2008-12-17 03:13:00,1.19503,1.19578,1.19499,1.19553,12800000.0
2008-12-17 03:14:00,1.19522,1.19522,1.19482,1.19482,18400000.0
2008-12-17 03:15:00,1.19462,1.19495,1.19462,1.19495,14600000.0
2008-12-17 03:16:00,1.19466,1.19472,1.19421,1.19421,16600000.0
2008-12-17 03:17:00,1.19485,1.19502,1.19475,1.19493,23600000.0
2008-12-17 03:18:00,1.19533,1.19585,1.19533,1.19571,9400000.0
2008-12-17 03:19:00,1.19599,1.19607,1.19568,1.19602,34200000.0
2008-12-17 03:20:00,1.19559,1.19559,1.19519,1.19541,15800000.0
2008-12-17 03:21:00,1.19531,1.1963,1.19531,1.1963,16000000.0
2008-12-17 03:22:00,1.19594,1.19601,1.19558,1.19576,55600000.0
2008-12-17 03:23:00,1.19545,1.19624,1.1952,1.1952,29400000.0
2008-12-17 03:24:00,1.19477,1.19513,1.19475,1.19486,21200000.0
2008-12-17 03:25:00,1.19458,1.19523,1.19448,1.19523,7000000.0
2008-12-17 03:26:00,1.19568,1.19589,1.19548,1.19549,17800000.0
2008-12-17 03:27:00,1.19553,1.19585,1.19553,1.19575,25600000.0
2008-12-17 03:28:00,1.19581,1.19598,1.19581,1.19585,18800000.0
2008-12-17 03:29:00,1.19563,1.19598,1.19551,1.19598,26600000.0
2008-12-17 03:30:00,1.19599,1.19603,1.1958,1.1959,8800000.0
2008-12-17 03:31:00,1.19592,1.19608,1.19577,1.19608,23200000.0
2008-12-17 03:32:00,1.1983,1.1983,1.198,1.1982,14800000.0
2008-12-17 03:33:00,1.1983,1.1983,1.1978,1.1981,14800000.0
2008-12-17 03:34:00,1.19648,1.19716,1.19621,1.19716,14800000.0
2008-12-17 03:35:00,1.19731,1.19776,1.19681,1.19684,29600000.0
2008-12-17 03:36:00,1.19702,1.19744,1.19677,1.197,9600000.0
2008-12-17 03:37:00,1.19704,1.19742,1.19697,1.19742,14800000.0
2008-12-17 03:38:00,1.19648,1.19676,1.19589,1.19616,32000000.0
2008-12-17 03:39:00,1.19607,1.19643,1.19607,1.19643,13200000.0
2008-12-17 03:40:00,1.19668,1.19711,1.19646,1.19687,20200000.0
2008-12-17 03:41:00,1.19678,1.1969,1.19643,1.19656,35200000.0
2008-12-17 03:42:00,1.19645,1.19649,1.19601,1.19609,15200000.0
2008-12-17 03:43:00,1.19615,1.19615,1.196,1.19603,25800000.0
2008-12-17 03:44:00,1.19609,1.19619,1.19609,1.19619,22800000.0
2008-12-17 03:45:00,1.19657,1.19748,1.19649,1.19679,74200000.0
2008-12-17 03:46:00,1.19646,1.19653,1.19626,1.19626,17000000.0
2008-12-17 03:47:00,1.19646,1.19696,1.19646,1.19688,17800000.0
2008-12-17 03:48:00,1.19622,1.19722,1.19622,1.19684,21200000.0
2008-12-17 03:49:00,1.19686,1.19754,1.19666,1.19754,15000000.0
2008-12-17 03:50:00,1.19728,1.19759,1.19713,1.19713,23200000.0
2008-12-17 03:51:00,1.19752,1.19828,1.19752,1.19769,18000000.0
2008-12-17 03:52:00,1.19774,1.19877,1.19774,1.19827,13600000.0
2008-12-17 03:53:00,1.19842,1.1992,1.19842,1.1987,15400000.0
2008-12-17 03:54:00,1.19894,1.19931,1.19865,1.19912,10400000.0
2008-12-17 03:55:00,1.19997,1.20044,1.19928,1.19985,22400000.0
2008-12-17 03:56:00,1.19962,1.19962,1.19879,1.19879,24600000.0
2008-12-17 03:57:00,1.19855,1.19883,1.19855,1.19883,15200000.0
2008-12-17 03:58:00,1.1998,1.20007,1.199,1.199,21000000.0
2008-12-17 03:59:00,1.19879,1.19896,1.19879,1.19889,22400000.0
2008-12-17 04:00:00,1.19892,1.19892,1.19857,1.19882,20400000.0
2008-12-17 04:01:00,1.1993,1.1993,1.19886,1.19904,12400000.0
2008-12-17 04:02:00,1.19935,1.19969,1.19934,1.19939,40800000.0
2008-12-17 04:03:00,1.19948,1.19948,1.19881,1.19926,54400000.0
2008-12-17 04:04:00,1.19944,1.19963,1.19881,1.19881,18800000.0
2008-12-17 04:05:00,1.19894,1.19894,1.19853,1.1989,28200000.0
2008-12-17 04:06:00,1.19921,1.19986,1.1992,1.19986,70600000.0
2008-12-17 04:07:00,1.19963,1.19976,1.19865,1.19866,62200000.0
2008-12-17 04:08:00,1.19856,1.19908,1.19845,1.19908,47200000.0
2008-12-17 04:09:00,1.19938,1.19955,1.1992,1.19936,109200000.0
2008-12-17 04:10:00,1.19875,1.19919,1.19864,1.19868,75400000.0
2008-12-17 04:11:00,1.19891,1.19948,1.19891,1.19903,116600000.0
2008-12-17 04:12:00,1.19911,1.19911,1.19875,1.199,28800000.0
2008-12-17 04:13:00,1.19911,1.19935,1.19897,1.19897,56600000.0
2008-12-17 04:14:00,1.19875,1.19877,1.19845,1.19845,56400000.0
2008-12-17 04:15:00,1.19862,1.19862,1.19846,1.19846,16200000.0
2008-12-17 04:16:00,1.19845,1.19921,1.19837,1.19875,45400000.0
2008-12-17 04:17:00,1.19882,1.19912,1.19882,1.19912,35000000.0
2008-12-17 04:18:00,1.199,1.19945,1.199,1.19913,15800000.0
2008-12-17 04:19:00,1.19988,1.20008,1.1993,1.19982,19400000.0
2008-12-17 04:20:00,1.19971,1.19971,1.19909,1.19929,35000000.0
2008-12-17 04:21:00,1.19902,1.19955,1.19883,1.19923,20000000.0
2008-12-17 04:22:00,1.19969,1.20002,1.19934,1.19962,14500000.0
2008-12-17 04:23:00,1.19941,1.19941,1.19932,1.19932,18000000.0
2008-12-17 04:24:00,1.19954,1.19967,1.19932,1.19961,10600000.0
2008-12-17 04:25:00,1.19915,1.1992,1.19894,1.19907,14000000.0
2008-12-17 04:26:00,1.1967,1.1967,1.1966,1.1966,15600000.0
2008-12-17 04:27:00,1.1965,1.1966,1.1964,1.1965,15600000.0
2008-12-17 04:28:00,1.19887,1.19895,1.19865,1.19865,15600000.0
2008-12-17 04:29:00,1.19883,1.19917,1.19883,1.19917,26200000.0
2008-12-17 04:30:00,1.19954,1.19955,1.19931,1.19932,20800000.0
2008-12-17 04:31:00,1.19953,1.19973,1.19953,1.19961,45600000.0
2008-12-17 04:32:00,1.19959,1.19959,1.19929,1.19929,34400000.0
2008-12-17 04:33:00,1.19912,1.19938,1.19892,1.19907,64800000.0
2008-12-17 04:34:00,1.1988,1.19915,1.19878,1.19892,76200000.0
2008-12-17 04:35:00,1.1957,1.1965,1.1956,1.1959,68200000.0
2008-12-17 04:36:00,1.19837,1.19901,1.19824,1.19882,68200000.0
2008-12-17 04:37:00,1.1958,1.1967,1.1957,1.1967,30200000.0
2008-12-17 04:38:00,1.19919,1.19928,1.19903,1.19928,30200000.0
2008-12-17 04:39:00,1.19912,1.1997,1.19815,1.19815,43200000.0
2008-12-17 04:40:00,1.19856,1.19856,1.19786,1.19812,20400000.0
2008-12-17 04:41:00,1.19767,1.19798,1.19767,1.19798,30800000.0
2008-12-17 04:42:00,1.19823,1.19884,1.19823,1.19884,32200000.0
2008-12-17 04:43:00,1.1988,1.19887,1.19841,1.19848,82600000.0
2008-12-17 04:44:00,1.1985,1.19951,1.1985,1.19911,17200000.0
2008-12-17 04:45:00,1.19913,1.19958,1.19913,1.19943,27800000.0
2008-12-17 04:46:00,1.19944,1.19973,1.19941,1.19968,21800000.0
2008-12-17 04:47:00,1.19982,1.19997,1.19964,1.19964,11800000.0
2008-12-17 04:48:00,1.19967,1.20015,1.19967,1.19995,18400000.0
2008-12-17 04:49:00,1.20002,1.20025,1.19959,1.19959,13800000.0
2008-12-17 04:50:00,1.1995,1.1995,1.1987,1.1987,43600000.0
2008-12-17 04:51:00,1.19882,1.19889,1.19864,1.19875,20400000.0
2008-12-17 04:52:00,1.19896,1.19911,1.19875,1.19907,16000000.0
2008-12-17 04:53:00,1.19887,1.19923,1.19841,1.19841,14200000.0
2008-12-17 04:54:00,1.19813,1.19816,1.19721,1.19816,27600000.0
2008-12-17 04:55:00,1.19826,1.1988,1.19826,1.19833,13600000.0
2008-12-17 04:56:00,1.19837,1.19842,1.19757,1.19809,27300000.0
2008-12-17 04:57:00,1.19801,1.19823,1.19747,1.1979,18200000.0
2008-12-17 04:58:00,1.19821,1.19847,1.19811,1.19831,56400000.0
2008-12-17 04:59:00,1.19783,1.19783,1.19752,1.19752,83800000.0
2008-12-17 05:00:00,1.19743,1.19769,1.19739,1.19746,91400000.0
2008-12-17 05:01:00,1.19778,1.1979,1.19778,1.19788,24000000.0
2008-12-17 05:02:00,1.19801,1.19819,1.19799,1.19799,71800000.0
2008-12-17 05:03:00,1.19791,1.19793,1.19748,1.19791,51700000.0
2008-12-17 05:04:00,1.19769,1.19797,1.1976,1.19788,82800000.0
2008-12-17 05:05:00,1.19794,1.19794,1.19769,1.19782,28000000.0
2008-12-17 05:06:00,1.19767,1.19793,1.19735,1.19768,22400000.0
2008-12-17 05:07:00,1.1973,1.1976,1.1973,1.1976,31400000.0
2008-12-17 05:08:00,1.19792,1.19851,1.19792,1.19849,31400000.0
2008-12-17 05:09:00,1.19878,1.19925,1.19878,1.19881,21600000.0
2008-12-17 05:10:00,1.19899,1.19899,1.19851,1.19859,25800000.0
2008-12-17 05:11:00,1.19867,1.1991,1.1986,1.1986,100200000.0
2008-12-17 05:12:00,1.19872,1.19894,1.19872,1.19881,23000000.0
2008-12-17 05:13:00,1.1986,1.19869,1.19857,1.19857,17000000.0
2008-12-17 05:14:00,1.19843,1.19843,1.19809,1.19828,20400000.0
2008-12-17 05:15:00,1.19822,1.19841,1.19811,1.19829,24400000.0
2008-12-17 05:16:00,1.19835,1.1988,1.19835,1.19872,47600000.0
2008-12-17 05:17:00,1.19839,1.19839,1.19818,1.19818,10000000.0
2008-12-17 05:18:00,1.19834,1.19834,1.19763,1.19766,39400000.0
2008-12-17 05:19:00,1.19786,1.19819,1.19784,1.19784,116800000.0
2008-12-17 05:20:00,1.19773,1.19786,1.19773,1.19779,60200000.0
2008-12-17 05:21:00,1.19789,1.19809,1.19784,1.19805,53200000.0
2008-12-17 05:22:00,1.198,1.19834,1.198,1.19834,53800000.0
2008-12-17 05:23:00,1.19846,1.19862,1.19846,1.19862,37800000.0
2008-12-17 05:24:00,1.19873,1.19913,1.1986,1.19865,70000000.0
2008-12-17 05:25:00,1.19832,1.19834,1.19801,1.19825,102800000.0
2008-12-17 05:26:00,1.19815,1.19824,1.19793,1.19794,102600000.0
2008-12-17 05:27:00,1.19772,1.19777,1.19731,1.19731,141600000.0
2008-12-17 05:28:00,1.19722,1.198,1.19722,1.19775,84000000.0
2008-12-17 05:29:00,1.19763,1.19808,1.19763,1.19803,116000000.0
2008-12-17 05:30:00,1.19808,1.19837,1.19787,1.19807,105000000.0
2008-12-17 05:31:00,1.1978,1.19833,1.19739,1.19761,93000000.0
2008-12-17 05:32:00,1.1983,1.1983,1.1983,1.1983,47200000.0
2008-12-17 05:33:00,1.19807,1.19813,1.1978,1.19787,47200000.0
2008-12-17 05:34:00,1.19811,1.19814,1.19676,1.19676,49600000.0
2008-12-17 05:35:00,1.19641,1.19688,1.19641,1.19676,82600000.0
2008-12-17 05:36:00,1.19657,1.19693,1.19657,1.1967,40000000.0
2008-12-17 05:37:00,1.19706,1.19762,1.19676,1.19762,53600000.0
2008-12-17 05:38:00,1.19698,1.19698,1.19668,1.19668,16800000.0
2008-12-17 05:39:00,1.19777,1.19819,1.19773,1.19817,120600000.0
2008-12-17 05:40:00,1.19805,1.19864,1.19795,1.19811,102600000.0
2008-12-17 05:41:00,1.19795,1.1983,1.1979,1.19809,29200000.0
2008-12-17 05:42:00,1.19799,1.19848,1.19789,1.19833,35400000.0
2008-12-17 05:43:00,1.19813,1.19813,1.19761,1.19761,43400000.0
2008-12-17 05:44:00,1.19756,1.19806,1.19729,1.19744,73800000.0
2008-12-17 05:45:00,1.19665,1.19689,1.19665,1.19688,24800000.0
2008-12-17 05:46:00,1.19711,1.19731,1.19682,1.19731,15200000.0
2008-12-17 05:47:00,1.19774,1.19799,1.19715,1.19715,84800000.0
2008-12-17 05:48:00,1.19707,1.19728,1.19666,1.19727,66900000.0
2008-12-17 05:49:00,1.19705,1.19706,1.19673,1.19673,36800000.0
2008-12-17 05:50:00,1.19684,1.19753,1.19684,1.19708,99000000.0
2008-12-17 05:51:00,1.19659,1.19748,1.19641,1.19748,96200000.0
2008-12-17 05:52:00,1.19756,1.19784,1.19719,1.19737,115800000.0
2008-12-17 05:53:00,1.1975,1.1975,1.1968,1.1968,47200000.0
2008-12-17 05:54:00,1.19669,1.19703,1.19661,1.19703,55400000.0
2008-12-17 05:55:00,1.19721,1.19764,1.19721,1.19764,34600000.0
2008-12-17 05:56:00,1.1976,1.19821,1.1976,1.19817,45400000.0
2008-12-17 05:57:00,1.19814,1.19814,1.19771,1.19782,52600000.0
2008-12-17 05:58:00,1.19779,1.19779,1.19764,1.19767,18400000.0
2008-12-17 05:59:00,1.19778,1.19787,1.19729,1.1974,51400000.0
2008-12-17 06:00:00,1.19781,1.19835,1.19752,1.19835,27800000.0
2008-12-17 06:01:00,1.19831,1.19849,1.19829,1.19849,26000000.0
2008-12-17 06:02:00,1.19864,1.19864,1.19827,1.19827,31400000.0
2008-12-17 06:03:00,1.1983,1.19893,1.19825,1.19863,115200000.0
2008-12-17 06:04:00,1.19877,1.19901,1.19872,1.19886,16600000.0
2008-12-17 06:05:00,1.1983,1.1987,1.1983,1.1985,57400000.0
2008-12-17 06:06:00,1.19835,1.19872,1.1982,1.19846,57400000.0
2008-12-17 06:07:00,1.19842,1.19842,1.19816,1.19816,33000000.0
2008-12-17 06:08:00,1.1979,1.1985,1.1971,1.198,155600000.0
2008-12-17 06:09:00,1.19845,1.1991,1.19845,1.19873,155600000.0
2008-12-17 06:10:00,1.19844,1.19876,1.19841,1.19858,40400000.0
2008-12-17 06:11:00,1.19837,1.19918,1.19827,1.19858,43400000.0
2008-12-17 06:12:00,1.19865,1.19873,1.19828,1.19835,48800000.0
2008-12-17 06:13:00,1.19832,1.19842,1.19817,1.19842,81000000.0
2008-12-17 06:14:00,1.19837,1.19838,1.19799,1.19799,37400000.0
2008-12-17 06:15:00,1.19808,1.19884,1.19808,1.19846,69600000.0
2008-12-17 06:16:00,1.1978,1.19783,1.19739,1.19739,34800000.0
2008-12-17 06:17:00,1.19716,1.19751,1.19709,1.19751,65200000.0
2008-12-17 06:18:00,1.19781,1.19815,1.19776,1.19815,69800000.0
2008-12-17 06:19:00,1.19804,1.19849,1.19801,1.19803,46200000.0
2008-12-17 06:20:00,1.19815,1.19833,1.19815,1.1983,28400000.0
2008-12-17 06:21:00,1.19858,1.19876,1.19849,1.19876,38800000.0
2008-12-17 06:22:00,1.19889,1.19918,1.19886,1.19918,73400000.0
2008-12-17 06:23:00,1.19894,1.19961,1.19893,1.19937,107600000.0
2008-12-17 06:24:00,1.19963,1.19991,1.19953,1.19972,70200000.0
2008-12-17 06:25:00,1.19964,1.20039,1.19964,1.20023,77400000.0
2008-12-17 06:26:00,1.2002,1.20044,1.19987,1.1999,36600000.0
2008-12-17 06:27:00,1.19982,1.20003,1.19971,1.20003,23400000.0
2008-12-17 06:28:00,1.19999,1.20008,1.19984,1.19984,47600000.0
2008-12-17 06:29:00,1.2,1.2005,1.1997,1.2002,10800000.0
2008-12-17 06:30:00,1.19937,1.19994,1.19937,1.19955,10800000.0
2008-12-17 06:31:00,1.1995,1.19966,1.19935,1.19935,38000000.0
2008-12-17 06:32:00,1.19953,1.20031,1.19932,1.19932,111800000.0
2008-12-17 06:33:00,1.19924,1.1993,1.19908,1.19908,35000000.0
2008-12-17 06:34:00,1.19897,1.19901,1.19848,1.19865,73200000.0
2008-12-17 06:35:00,1.19903,1.1994,1.19903,1.19927,34200000.0
2008-12-17 06:36:00,1.19912,1.19912,1.19719,1.19719,98800000.0
2008-12-17 06:37:00,1.19847,1.19888,1.19844,1.1985,52200000.0
2008-12-17 06:38:00,1.19843,1.19843,1.19777,1.19777,23800000.0
2008-12-17 06:39:00,1.19809,1.19819,1.19786,1.19819,27000000.0
2008-12-17 06:40:00,1.1974,1.1974,1.19645,1.19714,66200000.0
2008-12-17 06:41:00,1.19642,1.19826,1.19613,1.19826,43600000.0
2008-12-17 06:42:00,1.19858,1.19859,1.19845,1.19856,49000000.0
2008-12-17 06:43:00,1.19876,1.19963,1.19876,1.19911,74600000.0
2008-12-17 06:44:00,1.19909,1.19934,1.19897,1.19897,47600000.0
2008-12-17 06:45:00,1.19887,1.19889,1.19828,1.1983,32400000.0
2008-12-17 06:46:00,1.19834,1.1988,1.19827,1.19858,19600000.0
2008-12-17 06:47:00,1.19924,1.19947,1.19894,1.19894,14800000.0
2008-12-17 06:48:00,1.1988,1.1988,1.19771,1.19771,16800000.0
2008-12-17 06:49:00,1.19795,1.19863,1.19777,1.19777,52000000.0
2008-12-17 06:50:00,1.19774,1.19779,1.19752,1.19764,47200000.0
2008-12-17 06:51:00,1.19733,1.19762,1.1972,1.19762,71400000.0
2008-12-17 06:52:00,1.19802,1.1984,1.19639,1.19639,15400000.0
2008-12-17 06:53:00,1.19628,1.19746,1.19628,1.19706,126800000.0
2008-12-17 06:54:00,1.19802,1.199,1.19802,1.19846,69000000.0
2008-12-17 06:55:00,1.19858,1.19968,1.1984,1.19968,62200000.0
2008-12-17 06:56:00,1.19964,1.19964,1.19784,1.19784,57000000.0
2008-12-17 06:57:00,1.1973,1.19748,1.19709,1.19719,167400000.0
2008-12-17 06:58:00,1.1972,1.1978,1.1969,1.19775,120600000.0
2008-12-17 06:59:00,1.19853,1.19962,1.19853,1.19916,61800000.0
2008-12-17 07:00:00,1.19965,1.19965,1.19892,1.19895,72400000.0
2008-12-17 07:01:00,1.19858,1.19858,1.19811,1.19811,43800000.0
2008-12-17 07:02:00,1.19818,1.1984,1.19804,1.1984,30200000.0
2008-12-17 07:03:00,1.19817,1.19817,1.19776,1.19776,14000000.0
2008-12-17 07:04:00,1.19812,1.199,1.19812,1.19845,56200000.0
2008-12-17 07:05:00,1.19872,1.19885,1.19859,1.19874,45200000.0
2008-12-17 07:06:00,1.19865,1.19896,1.19863,1.19892,35400000.0
2008-12-17 07:07:00,1.19907,1.19907,1.19845,1.19845,29600000.0
2008-12-17 07:08:00,1.19769,1.19864,1.19762,1.19864,20000000.0
2008-12-17 07:09:00,1.19834,1.19838,1.19811,1.19838,52000000.0
2008-12-17 07:10:00,1.19823,1.19881,1.19799,1.19812,78400000.0
2008-12-17 07:11:00,1.19688,1.19864,1.19688,1.19864,74800000.0
2008-12-17 07:12:00,1.19925,1.19952,1.19869,1.19892,72200000.0
2008-12-17 07:13:00,1.19909,1.19933,1.19907,1.19933,36200000.0
2008-12-17 07:14:00,1.19924,1.19949,1.19911,1.19944,89600000.0
2008-12-17 07:15:00,1.19925,1.19934,1.19876,1.19891,56200000.0
2008-12-17 07:16:00,1.19907,1.19907,1.19851,1.19885,31400000.0
2008-12-17 07:17:00,1.19835,1.1995,1.19835,1.19925,28400000.0
2008-12-17 07:18:00,1.1997,1.20052,1.19961,1.19966,124800000.0
2008-12-17 07:19:00,1.19949,1.19983,1.19882,1.19909,67600000.0
2008-12-17 07:20:00,1.19904,1.19948,1.19899,1.19907,42400000.0
2008-12-17 07:21:00,1.19919,1.19974,1.19904,1.19974,87200000.0
2008-12-17 07:22:00,1.19961,1.20005,1.1995,1.19983,36800000.0
2008-12-17 07:23:00,1.19995,1.20024,1.19979,1.19987,39600000.0
2008-12-17 07:24:00,1.20008,1.20024,1.19978,1.19992,58600000.0
2008-12-17 07:25:00,1.19951,1.19985,1.19921,1.19944,81600000.0
2008-12-17 07:26:00,1.19929,1.20025,1.19922,1.19972,76000000.0
2008-12-17 07:27:00,1.19984,1.2004,1.19984,1.2004,8800000.0
2008-12-17 07:28:00,1.20046,1.20079,1.20038,1.20065,16200000.0
2008-12-17 07:29:00,1.20043,1.20069,1.20014,1.20014,34000000.0
2008-12-17 07:30:00,1.20002,1.20102,1.20002,1.20094,30600000.0
2008-12-17 07:31:00,1.1989,1.1991,1.1988,1.1988,60000000.0
2008-12-17 07:32:00,1.20118,1.20192,1.20113,1.20114,60000000.0
2008-12-17 07:33:00,1.2005,1.2005,1.20015,1.20016,31600000.0
2008-12-17 07:34:00,1.20025,1.20061,1.20023,1.20037,19600000.0
2008-12-17 07:35:00,1.20026,1.20042,1.20026,1.20027,16000000.0
2008-12-17 07:36:00,1.19968,1.19971,1.19952,1.19952,27600000.0
2008-12-17 07:37:00,1.19949,1.19979,1.19917,1.1997,33400000.0
2008-12-17 07:38:00,1.19961,1.19998,1.19959,1.19998,56400000.0
2008-12-17 07:39:00,1.1996,1.1996,1.19898,1.19898,16000000.0
2008-12-17 07:40:00,1.19933,1.19933,1.19913,1.19913,20400000.0
2008-12-17 07:41:00,1.1971,1.1976,1.1969,1.1969,19000000.0
2008-12-17 07:42:00,1.19875,1.19883,1.19873,1.19877,19000000.0
2008-12-17 07:43:00,1.19858,1.19889,1.19822,1.19832,50000000.0
2008-12-17 07:44:00,1.19879,1.19938,1.19838,1.19838,104800000.0
2008-12-17 07:45:00,1.19797,1.19797,1.1973,1.1973,37800000.0
2008-12-17 07:46:00,1.19758,1.19934,1.19758,1.19844,16200000.0
2008-12-17 07:47:00,1.19906,1.1991,1.19875,1.19875,12400000.0
2008-12-17 07:48:00,1.19855,1.19915,1.19817,1.19817,70400000.0
2008-12-17 07:49:00,1.1977,1.19806,1.1977,1.19796,80000000.0
2008-12-17 07:50:00,1.19824,1.19944,1.19815,1.19858,70200000.0
2008-12-17 07:51:00,1.19903,1.19903,1.19814,1.19814,48400000.0
2008-12-17 07:52:00,1.19791,1.19854,1.19791,1.19791,70000000.0
2008-12-17 07:53:00,1.19784,1.19798,1.19768,1.1977,61600000.0
2008-12-17 07:54:00,1.19761,1.198,1.19748,1.19784,87400000.0
2008-12-17 07:55:00,1.1982,1.19833,1.19798,1.19818,92000000.0
2008-12-17 07:56:00,1.19795,1.19798,1.19756,1.19756,17600000.0
2008-12-17 07:57:00,1.19758,1.19793,1.19744,1.19776,45400000.0
2008-12-17 07:58:00,1.19729,1.1981,1.19706,1.198,117400000.0
2008-12-17 07:59:00,1.19853,1.19972,1.19845,1.19935,171000000.0
2008-12-17 08:00:00,1.19974,1.20059,1.19948,1.19948,65200000.0
2008-12-17 08:01:00,1.19862,1.19965,1.19784,1.1979,42800000.0
2008-12-17 08:02:00,1.19791,1.19791,1.19765,1.19765,18800000.0
2008-12-17 08:03:00,1.19784,1.19803,1.19778,1.19803,48000000.0
2008-12-17 08:04:00,1.19806,1.19814,1.19791,1.1981,15600000.0
2008-12-17 08:05:00,1.19769,1.19801,1.19769,1.19801,14600000.0
2008-12-17 08:06:00,1.19806,1.19886,1.19782,1.19886,73200000.0
2008-12-17 08:07:00,1.19889,1.19947,1.19889,1.19947,17200000.0
2008-12-17 08:08:00,1.19903,1.19954,1.19863,1.19863,29400000.0
2008-12-17 08:09:00,1.19807,1.19807,1.19748,1.19748,35000000.0
2008-12-17 08:10:00,1.19803,1.19903,1.19803,1.19903,103200000.0
2008-12-17 08:11:00,1.19959,1.20006,1.19955,1.19982,96400000.0
2008-12-17 08:12:00,1.20036,1.20036,1.19947,1.19947,48400000.0
2008-12-17 08:13:00,1.19923,1.19933,1.19892,1.19899,60600000.0
2008-12-17 08:14:00,1.19854,1.19897,1.19854,1.19897,14400000.0
2008-12-17 08:15:00,1.19899,1.19916,1.19833,1.19833,18200000.0
2008-12-17 08:16:00,1.19838,1.19899,1.19824,1.19899,12000000.0
2008-12-17 08:17:00,1.19908,1.19955,1.19908,1.19918,63600000.0
2008-12-17 08:18:00,1.19904,1.19998,1.19904,1.19998,24800000.0
2008-12-17 08:19:00,1.20045,1.20096,1.20026,1.20041,100200000.0
2008-12-17 08:20:00,1.20001,1.20014,1.19979,1.20001,111200000.0
2008-12-17 08:21:00,1.19968,1.20002,1.19958,1.19976,63800000.0
2008-12-17 08:22:00,1.20012,1.20045,1.20006,1.20045,36600000.0
2008-12-17 08:23:00,1.19993,1.20004,1.19939,1.19998,17200000.0
2008-12-17 08:24:00,1.19976,1.19976,1.19887,1.19942,60600000.0
2008-12-17 08:25:00,1.19955,1.20009,1.19952,1.19957,23400000.0
2008-12-17 08:26:00,1.19958,1.19978,1.19884,1.1991,73400000.0
2008-12-17 08:27:00,1.19893,1.19912,1.19811,1.19901,76000000.0
2008-12-17 08:28:00,1.19877,1.19939,1.19876,1.19917,40800000.0
2008-12-17 08:29:00,1.19924,1.1995,1.19866,1.19866,18400000.0
2008-12-17 08:30:00,1.19859,1.19906,1.19859,1.19872,47000000.0
2008-12-17 08:31:00,1.19865,1.19893,1.19862,1.19864,51800000.0
2008-12-17 08:32:00,1.19851,1.19955,1.19851,1.19943,35600000.0
2008-12-17 08:33:00,1.19926,1.19961,1.1988,1.1988,45600000.0
2008-12-17 08:34:00,1.19817,1.19863,1.19817,1.19863,13400000.0
2008-12-17 08:35:00,1.1989,1.19916,1.1989,1.1989,41800000.0
2008-12-17 08:36:00,1.19873,1.19873,1.19801,1.19801,19600000.0
2008-12-17 08:37:00,1.19741,1.19741,1.19663,1.19735,60400000.0
2008-12-17 08:38:00,1.19775,1.19795,1.19759,1.1976,41400000.0
2008-12-17 08:39:00,1.19785,1.19826,1.19781,1.19826,34000000.0
2008-12-17 08:40:00,1.19826,1.19827,1.197,1.197,86400000.0
2008-12-17 08:41:00,1.19732,1.19778,1.19709,1.19739,98400000.0
2008-12-17 08:42:00,1.19717,1.19795,1.19706,1.19795,20400000.0
2008-12-17 08:43:00,1.19798,1.1982,1.19786,1.1982,18400000.0
2008-12-17 08:44:00,1.19844,1.19844,1.19779,1.19795,19400000.0
2008-12-17 08:45:00,1.1981,1.19817,1.19762,1.1979,97800000.0
2008-12-17 08:46:00,1.19817,1.19868,1.19817,1.1982,23200000.0
2008-12-17 08:47:00,1.19806,1.19858,1.19755,1.19755,58000000.0
2008-12-17 08:48:00,1.19704,1.1972,1.19657,1.19665,106000000.0
2008-12-17 08:49:00,1.19679,1.19718,1.19678,1.19718,36200000.0
2008-12-17 08:50:00,1.19689,1.19689,1.19632,1.19641,31600000.0
2008-12-17 08:51:00,1.19656,1.19686,1.19649,1.19657,63200000.0
2008-12-17 08:52:00,1.19675,1.19711,1.19639,1.19686,57000000.0
2008-12-17 08:53:00,1.19739,1.19815,1.19734,1.19751,111600000.0
2008-12-17 08:54:00,1.19753,1.19754,1.1974,1.1974,21400000.0
2008-12-17 08:55:00,1.19753,1.19837,1.19731,1.19735,54200000.0
2008-12-17 08:56:00,1.19654,1.19749,1.19654,1.19695,59600000.0
2008-12-17 08:57:00,1.1967,1.1967,1.1961,1.19655,68200000.0
2008-12-17 08:58:00,1.19683,1.19707,1.196,1.196,168800000.0
2008-12-17 08:59:00,1.19614,1.19712,1.19614,1.19696,141600000.0
2008-12-17 09:00:00,1.19702,1.19711,1.19663,1.1969,150400000.0
2008-12-17 09:01:00,1.19677,1.19677,1.19463,1.19463,71800000.0
2008-12-17 09:02:00,1.19415,1.1946,1.19412,1.19423,41600000.0
2008-12-17 09:03:00,1.19394,1.19418,1.19308,1.19308,92700000.0
2008-12-17 09:04:00,1.19242,1.19242,1.19089,1.19142,51800000.0
2008-12-17 09:05:00,1.19226,1.19226,1.1902,1.19139,58800000.0
2008-12-17 09:06:00,1.19073,1.19132,1.19056,1.19132,83600000.0
2008-12-17 09:07:00,1.19117,1.1917,1.19098,1.19156,62200000.0
2008-12-17 09:08:00,1.19147,1.19147,1.19052,1.19052,88400000.0
2008-12-17 09:09:00,1.19032,1.19073,1.19001,1.19001,82200000.0
2008-12-17 09:10:00,1.18969,1.19,1.18921,1.18977,41200000.0
2008-12-17 09:11:00,1.18972,1.19061,1.1896,1.19061,24200000.0
2008-12-17 09:12:00,1.19097,1.1911,1.19062,1.19108,104200000.0
2008-12-17 09:13:00,1.19106,1.19106,1.1903,1.19071,45000000.0
2008-12-17 09:14:00,1.19057,1.19057,1.18945,1.18949,49600000.0
2008-12-17 09:15:00,1.18905,1.19011,1.18905,1.19011,36000000.0
2008-12-17 09:16:00,1.19072,1.19136,1.1906,1.19082,92000000.0
2008-12-17 09:17:00,1.1908,1.19239,1.1908,1.19132,24200000.0
2008-12-17 09:18:00,1.1908,1.19112,1.19065,1.19067,56000000.0
2008-12-17 09:19:00,1.1905,1.19094,1.1905,1.19094,55000000.0
2008-12-17 09:20:00,1.19077,1.19291,1.19077,1.19291,54600000.0
2008-12-17 09:21:00,1.19309,1.19309,1.19262,1.19287,48400000.0
2008-12-17 09:22:00,1.19312,1.19359,1.19312,1.19318,66200000.0
2008-12-17 09:23:00,1.19326,1.19351,1.19299,1.19351,31400000.0
2008-12-17 09:24:00,1.19333,1.19344,1.19189,1.19198,95600000.0
2008-12-17 09:25:00,1.19124,1.19192,1.19102,1.19177,74400000.0
2008-12-17 09:26:00,1.19186,1.19231,1.19186,1.19206,57400000.0
2008-12-17 09:27:00,1.1923,1.19308,1.19227,1.19227,133000000.0
2008-12-17 09:28:00,1.19238,1.19298,1.19195,1.19298,118600000.0
2008-12-17 09:29:00,1.19295,1.19378,1.19287,1.19375,120400000.0
2008-12-17 09:30:00,1.19315,1.19315,1.19181,1.19195,130700000.0
2008-12-17 09:31:00,1.19215,1.19257,1.19183,1.19245,129400000.0
2008-12-17 09:32:00,1.19192,1.19235,1.19192,1.19212,101000000.0
2008-12-17 09:33:00,1.19226,1.19256,1.19224,1.19248,65200000.0
2008-12-17 09:34:00,1.19288,1.1932,1.19203,1.19218,10800000.0
2008-12-17 09:35:00,1.19251,1.19353,1.19251,1.19298,81200000.0
2008-12-17 09:36:00,1.1929,1.19329,1.19215,1.19326,89600000.0
2008-12-17 09:37:00,1.19278,1.1931,1.1921,1.19288,130600000.0
2008-12-17 09:38:00,1.19291,1.19409,1.19291,1.19341,51200000.0
2008-12-17 09:39:00,1.1931,1.19361,1.19307,1.1936,95400000.0
2008-12-17 09:40:00,1.19394,1.19395,1.19349,1.1935,80400000.0
2008-12-17 09:41:00,1.19345,1.19347,1.19288,1.19347,97800000.0
2008-12-17 09:42:00,1.19379,1.19399,1.19336,1.19399,31600000.0
2008-12-17 09:43:00,1.19425,1.19536,1.19425,1.19482,127800000.0
2008-12-17 09:44:00,1.19445,1.19445,1.19337,1.19337,117400000.0
2008-12-17 09:45:00,1.19379,1.19425,1.19378,1.19403,82900000.0
2008-12-17 09:46:00,1.19451,1.19481,1.19388,1.19451,85600000.0
2008-12-17 09:47:00,1.19422,1.19478,1.1939,1.19464,83800000.0
2008-12-17 09:48:00,1.19467,1.19513,1.19422,1.19428,112400000.0
2008-12-17 09:49:00,1.19436,1.19484,1.19398,1.19425,109400000.0
2008-12-17 09:50:00,1.19444,1.19495,1.19444,1.19495,107800000.0
2008-12-17 09:51:00,1.19483,1.19506,1.19439,1.1945,100400000.0
2008-12-17 09:52:00,1.1947,1.19499,1.19451,1.19451,92600000.0
2008-12-17 09:53:00,1.19388,1.19388,1.19283,1.19364,132400000.0
2008-12-17 09:54:00,1.19368,1.19468,1.19368,1.19394,124600000.0
2008-12-17 09:55:00,1.19362,1.19418,1.19354,1.19383,95200000.0
2008-12-17 09:56:00,1.19348,1.19384,1.19313,1.19326,87400000.0
2008-12-17 09:57:00,1.19345,1.19387,1.19338,1.19381,97400000.0
2008-12-17 09:58:00,1.1941,1.19433,1.19391,1.19417,114600000.0
2008-12-17 09:59:00,1.19434,1.19447,1.19392,1.19392,78800000.0
2008-12-17 10:00:00,1.19392,1.19427,1.19389,1.194,95000000.0
2008-12-17 10:01:00,1.19398,1.19406,1.19349,1.19356,58800000.0
2008-12-17 10:02:00,1.1905,1.1909,1.1903,1.1906,110000000.0
2008-12-17 10:03:00,1.1938,1.19447,1.19372,1.19395,110000000.0
2008-12-17 10:04:00,1.194,1.19421,1.19373,1.19373,56400000.0
2008-12-17 10:05:00,1.1909,1.1909,1.1906,1.1906,80400000.0
2008-12-17 10:06:00,1.1938,1.19432,1.19366,1.19432,80400000.0
2008-12-17 10:07:00,1.19413,1.19434,1.19357,1.1936,101000000.0
2008-12-17 10:08:00,1.19402,1.19432,1.19388,1.19388,85800000.0
2008-12-17 10:09:00,1.19344,1.1936,1.19335,1.19338,96600000.0
2008-12-17 10:10:00,1.19328,1.19347,1.19287,1.19287,56000000.0
2008-12-17 10:11:00,1.1925,1.19265,1.19234,1.19237,63600000.0
2008-12-17 10:12:00,1.1912,1.19152,1.19112,1.19118,87000000.0
2008-12-17 10:13:00,1.19171,1.19238,1.19171,1.19188,63000000.0
2008-12-17 10:14:00,1.19217,1.19217,1.19176,1.19201,27200000.0
2008-12-17 10:15:00,1.19197,1.1922,1.19197,1.19206,37200000.0
2008-12-17 10:16:00,1.1923,1.1926,1.1922,1.19236,77600000.0
2008-12-17 10:17:00,1.1923,1.19238,1.19163,1.19163,83200000.0
2008-12-17 10:18:00,1.19139,1.19146,1.19096,1.19115,70000000.0
2008-12-17 10:19:00,1.19125,1.19161,1.19125,1.19126,12200000.0
2008-12-17 10:20:00,1.19154,1.19176,1.19097,1.19119,54000000.0
2008-12-17 10:21:00,1.19122,1.19127,1.19046,1.19089,90000000.0
2008-12-17 10:22:00,1.19031,1.19127,1.19031,1.19119,59600000.0
2008-12-17 10:23:00,1.19124,1.19124,1.19042,1.19042,56800000.0
2008-12-17 10:24:00,1.19047,1.19108,1.19034,1.19108,91600000.0
2008-12-17 10:25:00,1.1912,1.19134,1.19088,1.1909,111800000.0
2008-12-17 10:26:00,1.19121,1.19146,1.19072,1.19077,119000000.0
2008-12-17 10:27:00,1.19077,1.19105,1.19077,1.19103,106600000.0
2008-12-17 10:28:00,1.19119,1.19189,1.19104,1.19189,123800000.0
2008-12-17 10:29:00,1.19153,1.19153,1.1903,1.1903,114800000.0
2008-12-17 10:30:00,1.19066,1.19066,1.18989,1.19007,142400000.0
2008-12-17 10:31:00,1.18993,1.19074,1.18992,1.19044,78800000.0
2008-12-17 10:32:00,1.19017,1.19059,1.18974,1.19052,64400000.0
2008-12-17 10:33:00,1.19,1.19053,1.18954,1.18981,133200000.0
2008-12-17 10:34:00,1.19049,1.19062,1.18976,1.18978,125800000.0
2008-12-17 10:35:00,1.18992,1.19013,1.18967,1.1897,138400000.0
2008-12-17 10:36:00,1.18977,1.19059,1.18977,1.19055,138800000.0
2008-12-17 10:37:00,1.19035,1.19078,1.18979,1.18979,155600000.0
2008-12-17 10:38:00,1.18983,1.19024,1.18973,1.18985,94200000.0
2008-12-17 10:39:00,1.18974,1.19002,1.18932,1.18951,109200000.0
2008-12-17 10:40:00,1.18979,1.18986,1.18922,1.18967,117400000.0
2008-12-17 10:41:00,1.18981,1.1903,1.18977,1.19025,134000000.0
2008-12-17 10:42:00,1.19042,1.19108,1.19042,1.19064,100800000.0
2008-12-17 10:43:00,1.19088,1.19175,1.19088,1.19132,141600000.0
2008-12-17 10:44:00,1.19059,1.19095,1.19041,1.19095,87400000.0
2008-12-17 10:45:00,1.19107,1.19128,1.19068,1.19085,88800000.0
2008-12-17 10:46:00,1.19098,1.19158,1.19098,1.1913,56800000.0
2008-12-17 10:47:00,1.19069,1.19117,1.19065,1.19101,104200000.0
2008-12-17 10:48:00,1.19082,1.19111,1.19058,1.19059,52600000.0
2008-12-17 10:49:00,1.19018,1.19038,1.18989,1.19027,97800000.0
2008-12-17 10:50:00,1.18985,1.19015,1.18959,1.1896,106800000.0
2008-12-17 10:51:00,1.19022,1.19071,1.18978,1.18983,139600000.0
2008-12-17 10:52:00,1.18972,1.19008,1.18938,1.18972,84800000.0
2008-12-17 10:53:00,1.19007,1.19007,1.18926,1.18962,97800000.0
2008-12-17 10:54:00,1.18912,1.18972,1.18877,1.18895,102800000.0
2008-12-17 10:55:00,1.18926,1.18984,1.18926,1.18944,103000000.0
2008-12-17 10:56:00,1.18934,1.19007,1.18934,1.19007,65600000.0
2008-12-17 10:57:00,1.19021,1.19021,1.18968,1.18977,11600000.0
2008-12-17 10:58:00,1.18976,1.19063,1.18976,1.19004,13000000.0
2008-12-17 10:59:00,1.19004,1.19049,1.18948,1.19049,89800000.0
2008-12-17 11:00:00,1.19071,1.19086,1.19012,1.19012,99200000.0
2008-12-17 11:01:00,1.19013,1.19057,1.19013,1.19023,92000000.0
2008-12-17 11:02:00,1.19026,1.19073,1.19026,1.19065,85600000.0
2008-12-17 11:03:00,1.19045,1.19075,1.19018,1.1906,10400000.0
2008-12-17 11:04:00,1.19075,1.19097,1.19059,1.19067,130200000.0
2008-12-17 11:05:00,1.19056,1.19084,1.19044,1.19044,41600000.0
2008-12-17 11:06:00,1.18986,1.18986,1.18925,1.18925,67800000.0
2008-12-17 11:07:00,1.18984,1.19017,1.18963,1.19007,89400000.0
2008-12-17 11:08:00,1.19033,1.19055,1.18994,1.19024,71400000.0
2008-12-17 11:09:00,1.19035,1.19035,1.19003,1.19021,57000000.0
2008-12-17 11:10:00,1.1907,1.19086,1.19066,1.19077,61600000.0
2008-12-17 11:11:00,1.19142,1.19193,1.19115,1.19129,18800000.0
2008-12-17 11:12:00,1.19192,1.19257,1.19192,1.19222,12000000.0
2008-12-17 11:13:00,1.19258,1.19274,1.19233,1.19243,41400000.0
2008-12-17 11:14:00,1.19148,1.19171,1.19126,1.19142,6200000.0
2008-12-17 11:15:00,1.19203,1.19225,1.19097,1.19141,34400000.0
2008-12-17 11:16:00,1.19158,1.19165,1.19127,1.19127,7800000.0
2008-12-17 11:17:00,1.19183,1.19243,1.19183,1.19243,61800000.0
2008-12-17 11:18:00,1.19286,1.1934,1.19286,1.19316,67000000.0
2008-12-17 11:19:00,1.19266,1.19273,1.19243,1.19273,27800000.0
2008-12-17 11:20:00,1.19289,1.19337,1.19289,1.19308,112400000.0
2008-12-17 11:21:00,1.19255,1.19259,1.19113,1.19113,97200000.0
2008-12-17 11:22:00,1.19096,1.19162,1.19094,1.19099,125600000.0
2008-12-17 11:23:00,1.19067,1.19136,1.19067,1.19136,69400000.0
2008-12-17 11:24:00,1.1911,1.19115,1.19025,1.19025,56800000.0
2008-12-17 11:25:00,1.18982,1.1902,1.18982,1.18991,80800000.0
2008-12-17 11:26:00,1.18962,1.18991,1.18945,1.18945,113400000.0
2008-12-17 11:27:00,1.18976,1.18997,1.18946,1.18974,105600000.0
2008-12-17 11:28:00,1.19053,1.19139,1.19048,1.19059,126000000.0
2008-12-17 11:29:00,1.19029,1.19125,1.18947,1.18947,120400000.0
2008-12-17 11:30:00,1.19019,1.19064,1.18934,1.19064,71200000.0
2008-12-17 11:31:00,1.18991,1.19032,1.18985,1.19012,105000000.0
2008-12-17 11:32:00,1.18989,1.1902,1.18972,1.19002,96800000.0
2008-12-17 11:33:00,1.18964,1.19006,1.18929,1.18975,11600000.0
2008-12-17 11:34:00,1.19068,1.19068,1.19007,1.19034,82000000.0
2008-12-17 11:35:00,1.19027,1.19169,1.19027,1.1913,69200000.0
2008-12-17 11:36:00,1.19254,1.19278,1.1919,1.19195,64200000.0
2008-12-17 11:37:00,1.19176,1.19227,1.19146,1.19146,122200000.0
2008-12-17 11:38:00,1.1918,1.19183,1.19126,1.19138,94400000.0
2008-12-17 11:39:00,1.19138,1.19139,1.19107,1.19124,29600000.0
2008-12-17 11:40:00,1.19093,1.19133,1.19043,1.19118,28600000.0
2008-12-17 11:41:00,1.19196,1.19243,1.19181,1.19243,101600000.0
2008-12-17 11:42:00,1.19209,1.1926,1.19152,1.19152,93800000.0
2008-12-17 11:43:00,1.19106,1.19121,1.19073,1.19121,47600000.0
2008-12-17 11:44:00,1.19131,1.19146,1.19091,1.19091,80600000.0
2008-12-17 11:45:00,1.19051,1.19089,1.19039,1.19039,112800000.0
2008-12-17 11:46:00,1.1907,1.19092,1.1903,1.19064,104200000.0
2008-12-17 11:47:00,1.19025,1.19085,1.19025,1.19085,61600000.0
2008-12-17 11:48:00,1.19088,1.19147,1.19068,1.19068,88200000.0
2008-12-17 11:49:00,1.1906,1.19098,1.19036,1.19062,64000000.0
2008-12-17 11:50:00,1.19046,1.19105,1.19042,1.19042,65200000.0
2008-12-17 11:51:00,1.19064,1.19064,1.18997,1.18997,72400000.0
2008-12-17 11:52:00,1.19034,1.19044,1.1901,1.19021,83600000.0
2008-12-17 11:53:00,1.19044,1.19084,1.19033,1.19079,139000000.0
2008-12-17 11:54:00,1.191,1.19115,1.19079,1.19099,82200000.0
2008-12-17 11:55:00,1.19098,1.19151,1.1909,1.19143,90400000.0
2008-12-17 11:56:00,1.19162,1.19201,1.19061,1.19061,116200000.0
2008-12-17 11:57:00,1.18997,1.19069,1.18997,1.19063,89000000.0
2008-12-17 11:58:00,1.19152,1.19158,1.19087,1.19114,105000000.0
2008-12-17 11:59:00,1.19119,1.19155,1.19109,1.1913,109800000.0
2008-12-17 12:00:00,1.19079,1.19082,1.19035,1.19041,77400000.0
2008-12-17 12:01:00,1.19026,1.19058,1.19002,1.19036,100200000.0
2008-12-17 12:02:00,1.1908,1.19125,1.1908,1.19099,54200000.0
2008-12-17 12:03:00,1.1905,1.19079,1.19007,1.19032,88600000.0
2008-12-17 12:04:00,1.18976,1.19013,1.18947,1.18947,89800000.0
2008-12-17 12:05:00,1.18915,1.18962,1.18901,1.18914,67200000.0
2008-12-17 12:06:00,1.18951,1.19138,1.18951,1.19138,119800000.0
2008-12-17 12:07:00,1.19175,1.19229,1.19173,1.19185,103200000.0
2008-12-17 12:08:00,1.19193,1.19321,1.19188,1.19321,91400000.0
2008-12-17 12:09:00,1.19288,1.19298,1.19256,1.19267,85600000.0
2008-12-17 12:10:00,1.19285,1.19326,1.1926,1.1926,50600000.0
2008-12-17 12:11:00,1.19357,1.19461,1.19357,1.19461,90000000.0
2008-12-17 12:12:00,1.19426,1.1945,1.19377,1.19433,94200000.0
2008-12-17 12:13:00,1.19442,1.19442,1.19416,1.19418,76400000.0
2008-12-17 12:14:00,1.19329,1.19374,1.19314,1.19374,83600000.0
2008-12-17 12:15:00,1.19372,1.19387,1.19336,1.19382,107800000.0
2008-12-17 12:16:00,1.19372,1.1939,1.19335,1.19335,80400000.0
2008-12-17 12:17:00,1.19327,1.19345,1.193,1.19322,109600000.0
2008-12-17 12:18:00,1.19355,1.19372,1.1932,1.19349,120000000.0
2008-12-17 12:19:00,1.19362,1.19362,1.19315,1.19353,92600000.0
2008-12-17 12:20:00,1.19363,1.19389,1.19331,1.19386,103400000.0
2008-12-17 12:21:00,1.19359,1.19359,1.19279,1.19279,129200000.0
2008-12-17 12:22:00,1.19276,1.19339,1.19269,1.19302,106600000.0
2008-12-17 12:23:00,1.1931,1.19324,1.19275,1.19294,129800000.0
2008-12-17 12:24:00,1.19297,1.19344,1.19289,1.19297,77800000.0
2008-12-17 12:25:00,1.19351,1.1942,1.19333,1.1942,84200000.0
2008-12-17 12:26:00,1.19431,1.19441,1.19397,1.19397,103200000.0
2008-12-17 12:27:00,1.1938,1.1938,1.19292,1.19313,69800000.0
2008-12-17 12:28:00,1.19301,1.1936,1.19292,1.19352,43600000.0
2008-12-17 12:29:00,1.19407,1.19416,1.19337,1.19397,70600000.0
2008-12-17 12:30:00,1.19445,1.19447,1.19314,1.19314,83400000.0
2008-12-17 12:31:00,1.19294,1.19336,1.19291,1.19319,108000000.0
2008-12-17 12:32:00,1.19294,1.19336,1.19281,1.19306,88000000.0
2008-12-17 12:33:00,1.19314,1.19314,1.1917,1.19194,50200000.0
2008-12-17 12:34:00,1.19234,1.19245,1.19216,1.19217,18200000.0
2008-12-17 12:35:00,1.19267,1.19335,1.19267,1.19331,100800000.0
2008-12-17 12:36:00,1.19346,1.19388,1.19342,1.19343,76200000.0
2008-12-17 12:37:00,1.19335,1.19377,1.19313,1.19373,37600000.0
2008-12-17 12:38:00,1.19378,1.19378,1.19304,1.19304,91400000.0
2008-12-17 12:39:00,1.19345,1.19354,1.19284,1.19292,141000000.0
2008-12-17 12:40:00,1.19273,1.19317,1.19258,1.19311,81800000.0
2008-12-17 12:41:00,1.1926,1.19314,1.1925,1.19314,94800000.0
2008-12-17 12:42:00,1.1935,1.1936,1.1935,1.1936,146800000.0
2008-12-17 12:43:00,1.19267,1.19279,1.19178,1.19178,146800000.0
2008-12-17 12:44:00,1.19198,1.19222,1.19168,1.19185,81800000.0
2008-12-17 12:45:00,1.19156,1.19239,1.19156,1.19214,86800000.0
2008-12-17 12:46:00,1.19266,1.19266,1.19226,1.19226,101000000.0
2008-12-17 12:47:00,1.1918,1.1928,1.1917,1.1928,32000000.0
2008-12-17 12:48:00,1.1929,1.193,1.1927,1.1929,32000000.0
2008-12-17 12:49:00,1.19257,1.19282,1.19252,1.19267,32000000.0
2008-12-17 12:50:00,1.19242,1.19263,1.19218,1.19231,18600000.0
2008-12-17 12:51:00,1.19247,1.19272,1.19247,1.19265,17800000.0
2008-12-17 12:52:00,1.1925,1.19297,1.19248,1.19291,30200000.0
2008-12-17 12:53:00,1.19301,1.19363,1.19294,1.1935,34200000.0
2008-12-17 12:54:00,1.1911,1.1916,1.1911,1.1915,74800000.0
2008-12-17 12:55:00,1.19378,1.19425,1.19334,1.19334,74800000.0
2008-12-17 12:56:00,1.19318,1.19342,1.19305,1.19323,49600000.0
2008-12-17 12:57:00,1.19275,1.19347,1.19263,1.19323,17000000.0
2008-12-17 12:58:00,1.19326,1.19382,1.19326,1.19382,15400000.0
2008-12-17 12:59:00,1.19361,1.19402,1.19354,1.19402,19200000.0
2008-12-17 13:00:00,1.19374,1.19443,1.19374,1.19387,43200000.0
2008-12-17 13:01:00,1.19401,1.19464,1.19401,1.19418,6200000.0
2008-12-17 13:02:00,1.19435,1.19436,1.19423,1.19423,51600000.0
2008-12-17 13:03:00,1.19416,1.19429,1.19413,1.19428,37400000.0
2008-12-17 13:04:00,1.19428,1.19469,1.19428,1.19469,13600000.0
2008-12-17 13:05:00,1.19366,1.19407,1.19366,1.19371,35200000.0
2008-12-17 13:06:00,1.1936,1.19421,1.19359,1.19374,129400000.0
2008-12-17 13:07:00,1.19391,1.19426,1.19388,1.19404,30400000.0
2008-12-17 13:08:00,1.19339,1.19339,1.19229,1.19229,21000000.0
2008-12-17 13:09:00,1.19232,1.19275,1.19196,1.19231,70400000.0
2008-12-17 13:10:00,1.19237,1.19283,1.19207,1.1926,120600000.0
2008-12-17 13:11:00,1.19318,1.19318,1.19232,1.19249,49800000.0
2008-12-17 13:12:00,1.19221,1.19312,1.19221,1.19292,19000000.0
2008-12-17 13:13:00,1.19309,1.19331,1.19308,1.19315,20800000.0
2008-12-17 13:14:00,1.19321,1.19321,1.19283,1.19306,12600000.0
2008-12-17 13:15:00,1.19328,1.19352,1.19316,1.1935,10800000.0
2008-12-17 13:16:00,1.19314,1.19328,1.19239,1.19239,39200000.0
2008-12-17 13:17:00,1.19213,1.19257,1.19213,1.1924,36800000.0
2008-12-17 13:18:00,1.1925,1.19364,1.1925,1.19364,58000000.0
2008-12-17 13:19:00,1.19387,1.19432,1.19387,1.19419,52400000.0
2008-12-17 13:20:00,1.19442,1.19498,1.19413,1.19457,92200000.0
2008-12-17 13:21:00,1.19404,1.19406,1.19332,1.19406,19600000.0
2008-12-17 13:22:00,1.19439,1.19506,1.19439,1.19461,24400000.0
2008-12-17 13:23:00,1.19447,1.19495,1.19424,1.19436,37000000.0
2008-12-17 13:24:00,1.1942,1.19434,1.19399,1.19424,65000000.0
2008-12-17 13:25:00,1.19457,1.19498,1.19456,1.19464,70600000.0
2008-12-17 13:26:00,1.19471,1.19484,1.19467,1.19484,24800000.0
2008-12-17 13:27:00,1.19377,1.19389,1.19339,1.19342,88700000.0
2008-12-17 13:28:00,1.19313,1.19313,1.19238,1.19255,20600000.0
2008-12-17 13:29:00,1.19276,1.19277,1.19243,1.19243,28200000.0
2008-12-17 13:30:00,1.1924,1.19249,1.1922,1.1922,41800000.0
2008-12-17 13:31:00,1.19222,1.19234,1.19201,1.19212,32000000.0
2008-12-17 13:32:00,1.19227,1.19245,1.1919,1.1919,48200000.0
2008-12-17 13:33:00,1.19199,1.19239,1.19199,1.19219,78000000.0
2008-12-17 13:34:00,1.19271,1.19333,1.19271,1.19291,22400000.0
2008-12-17 13:35:00,1.1927,1.193,1.19261,1.19261,5800000.0
2008-12-17 13:36:00,1.1919,1.19238,1.1919,1.19238,21000000.0
2008-12-17 13:37:00,1.19235,1.19255,1.19225,1.19225,24200000.0
2008-12-17 13:38:00,1.19243,1.1932,1.19239,1.19283,21000000.0
2008-12-17 13:39:00,1.19324,1.19343,1.19316,1.19316,38000000.0
2008-12-17 13:40:00,1.19316,1.19376,1.19313,1.19376,47400000.0
2008-12-17 13:41:00,1.1938,1.1938,1.19348,1.19348,21600000.0
2008-12-17 13:42:00,1.19331,1.19331,1.19287,1.19287,13800000.0
2008-12-17 13:43:00,1.19271,1.19302,1.19265,1.19298,21800000.0
2008-12-17 13:44:00,1.1873,1.1875,1.1869,1.187,43800000.0
2008-12-17 13:45:00,1.19295,1.19351,1.1929,1.19313,43800000.0
2008-12-17 13:46:00,1.19285,1.19285,1.19221,1.19225,25600000.0
2008-12-17 13:47:00,1.19248,1.1929,1.19232,1.1929,26000000.0
2008-12-17 13:48:00,1.19305,1.19332,1.19301,1.19318,24800000.0
2008-12-17 13:49:00,1.19288,1.19288,1.19203,1.19236,45400000.0
2008-12-17 13:50:00,1.19231,1.19248,1.19215,1.19228,20000000.0
2008-12-17 13:51:00,1.19232,1.19232,1.19191,1.19191,38800000.0
2008-12-17 13:52:00,1.192,1.19229,1.192,1.19229,22400000.0
2008-12-17 13:53:00,1.19241,1.19241,1.19197,1.19208,26600000.0
2008-12-17 13:54:00,1.19209,1.19231,1.19209,1.19224,33000000.0
2008-12-17 13:55:00,1.19233,1.1928,1.19233,1.1928,27000000.0
2008-12-17 13:56:00,1.1897,1.1897,1.1886,1.1887,18000000.0
2008-12-17 13:57:00,1.19264,1.19287,1.19243,1.19243,18000000.0
2008-12-17 13:58:00,1.19183,1.19235,1.19171,1.19213,52000000.0
2008-12-17 13:59:00,1.19157,1.1922,1.19157,1.19193,29800000.0
2008-12-17 14:00:00,1.19238,1.1925,1.19201,1.1922,71200000.0
2008-12-17 14:01:00,1.19222,1.19259,1.19207,1.19259,90800000.0
2008-12-17 14:02:00,1.19251,1.19251,1.19213,1.19213,26600000.0
2008-12-17 14:03:00,1.19217,1.19256,1.19193,1.19198,11200000.0
2008-12-17 14:04:00,1.19162,1.19165,1.19117,1.19137,21400000.0
2008-12-17 14:05:00,1.19192,1.19214,1.1916,1.1918,16200000.0
2008-12-17 14:06:00,1.19175,1.19183,1.1912,1.19183,55400000.0
2008-12-17 14:07:00,1.19167,1.19167,1.1915,1.1915,35400000.0
2008-12-17 14:08:00,1.19176,1.19196,1.19171,1.19195,70200000.0
2008-12-17 14:09:00,1.192,1.192,1.19169,1.19188,12400000.0
2008-12-17 14:10:00,1.19169,1.19208,1.19088,1.19208,102000000.0
2008-12-17 14:11:00,1.19309,1.1932,1.19174,1.19194,94800000.0
2008-12-17 14:12:00,1.19215,1.19297,1.19215,1.19245,57000000.0
2008-12-17 14:13:00,1.19252,1.19362,1.19252,1.19362,31000000.0
2008-12-17 14:14:00,1.19427,1.19427,1.19381,1.19381,32000000.0
2008-12-17 14:15:00,1.19319,1.19338,1.19273,1.19338,47400000.0
2008-12-17 14:16:00,1.19235,1.19241,1.19181,1.19191,42800000.0
2008-12-17 14:17:00,1.1915,1.19213,1.19142,1.1915,43800000.0
2008-12-17 14:18:00,1.19205,1.19253,1.19203,1.19228,27000000.0
2008-12-17 14:19:00,1.19264,1.19275,1.19234,1.19234,40200000.0
2008-12-17 14:20:00,1.19253,1.19272,1.19228,1.19231,20600000.0
2008-12-17 14:21:00,1.19214,1.19315,1.19184,1.19315,24800000.0
2008-12-17 14:22:00,1.1937,1.19403,1.19325,1.19403,70000000.0
2008-12-17 14:23:00,1.19314,1.19371,1.19285,1.1931,74800000.0
2008-12-17 14:24:00,1.19321,1.19388,1.19281,1.19388,117600000.0
2008-12-17 14:25:00,1.19401,1.19454,1.19391,1.19391,42800000.0
2008-12-17 14:26:00,1.19363,1.19435,1.19363,1.19435,58600000.0
2008-12-17 14:27:00,1.1944,1.19476,1.19428,1.1945,36000000.0
2008-12-17 14:28:00,1.19398,1.19398,1.19315,1.19315,32400000.0
2008-12-17 14:29:00,1.19339,1.1942,1.19333,1.19356,51200000.0
2008-12-17 14:30:00,1.19358,1.1944,1.19358,1.19394,30400000.0
2008-12-17 14:31:00,1.19389,1.19423,1.19355,1.19374,78000000.0
2008-12-17 14:32:00,1.19313,1.19365,1.19255,1.19255,60000000.0
2008-12-17 14:33:00,1.19139,1.1916,1.19117,1.19117,15800000.0
2008-12-17 14:34:00,1.19112,1.19128,1.19083,1.19128,13200000.0
2008-12-17 14:35:00,1.19066,1.1908,1.1906,1.19079,16600000.0
2008-12-17 14:36:00,1.1902,1.19053,1.1902,1.19048,44100000.0
2008-12-17 14:37:00,1.19024,1.19024,1.19005,1.19023,33000000.0
2008-12-17 14:38:00,1.19031,1.19038,1.19013,1.19013,38200000.0
2008-12-17 14:39:00,1.18997,1.19039,1.18997,1.19033,38000000.0
2008-12-17 14:40:00,1.19069,1.19069,1.18935,1.18939,24000000.0
2008-12-17 14:41:00,1.18887,1.18887,1.18809,1.18809,17400000.0
2008-12-17 14:42:00,1.18796,1.18843,1.18782,1.18803,16200000.0
2008-12-17 14:43:00,1.18751,1.18805,1.18751,1.18805,12400000.0
2008-12-17 14:44:00,1.18802,1.18802,1.18718,1.18718,14800000.0
2008-12-17 14:45:00,1.18747,1.18786,1.18725,1.18786,48700000.0
2008-12-17 14:46:00,1.18792,1.18792,1.18736,1.18792,95400000.0
2008-12-17 14:47:00,1.18828,1.1884,1.18804,1.18821,33200000.0
2008-12-17 14:48:00,1.18815,1.1884,1.18815,1.18837,21400000.0
2008-12-17 14:49:00,1.18814,1.18825,1.18793,1.18825,34000000.0
2008-12-17 14:50:00,1.18884,1.18942,1.18884,1.18931,66800000.0
2008-12-17 14:51:00,1.18921,1.19007,1.18901,1.18901,68400000.0
2008-12-17 14:52:00,1.18907,1.18942,1.18907,1.18928,48600000.0
2008-12-17 14:53:00,1.18952,1.1898,1.18925,1.18934,60200000.0
2008-12-17 14:54:00,1.18972,1.18997,1.18938,1.18957,154600000.0
2008-12-17 14:55:00,1.1893,1.18964,1.18914,1.18914,29800000.0
2008-12-17 14:56:00,1.18861,1.18914,1.18846,1.18867,143600000.0
2008-12-17 14:57:00,1.18865,1.18865,1.18757,1.1878,110600000.0
2008-12-17 14:58:00,1.18792,1.18851,1.18774,1.18812,82600000.0
2008-12-17 14:59:00,1.18796,1.18796,1.18738,1.18738,24600000.0
2008-12-17 15:00:00,1.18702,1.18718,1.18689,1.18718,30800000.0
2008-12-17 15:01:00,1.18751,1.18827,1.18745,1.18827,15200000.0
2008-12-17 15:02:00,1.188,1.188,1.1873,1.1873,32000000.0
2008-12-17 15:03:00,1.18718,1.18737,1.18706,1.18709,64000000.0
2008-12-17 15:04:00,1.18703,1.18736,1.18666,1.18736,53400000.0
2008-12-17 15:05:00,1.1874,1.18769,1.18675,1.18675,65400000.0
2008-12-17 15:06:00,1.18644,1.18645,1.18583,1.18606,92800000.0
2008-12-17 15:07:00,1.18623,1.18687,1.18623,1.18687,99400000.0
2008-12-17 15:08:00,1.18691,1.18706,1.18642,1.18642,21600000.0
2008-12-17 15:09:00,1.18624,1.18624,1.18557,1.18562,61000000.0
2008-12-17 15:10:00,1.18658,1.18658,1.18577,1.18577,28400000.0
2008-12-17 15:11:00,1.1854,1.18551,1.18525,1.18543,36000000.0
2008-12-17 15:12:00,1.18516,1.18582,1.18507,1.1855,24400000.0
2008-12-17 15:13:00,1.1853,1.1853,1.18491,1.18507,34000000.0
2008-12-17 15:14:00,1.18534,1.18555,1.18517,1.18541,55400000.0
2008-12-17 15:15:00,1.1858,1.18631,1.18553,1.18553,41400000.0
2008-12-17 15:16:00,1.18481,1.18487,1.18472,1.18481,34200000.0
2008-12-17 15:17:00,1.18474,1.18526,1.18442,1.18442,75600000.0
2008-12-17 15:18:00,1.1847,1.18488,1.18447,1.18457,100800000.0
2008-12-17 15:19:00,1.1854,1.1862,1.1854,1.18603,52200000.0
2008-12-17 15:20:00,1.18633,1.18704,1.18633,1.18686,55600000.0
2008-12-17 15:21:00,1.18663,1.18674,1.18591,1.18611,39400000.0
2008-12-17 15:22:00,1.18631,1.18692,1.18631,1.18633,37000000.0
2008-12-17 15:23:00,1.18704,1.18758,1.18704,1.18758,45800000.0
2008-12-17 15:24:00,1.18741,1.18741,1.18698,1.18698,42600000.0
2008-12-17 15:25:00,1.18641,1.18656,1.18593,1.18607,85800000.0
2008-12-17 15:26:00,1.18588,1.186,1.18526,1.1853,145800000.0
2008-12-17 15:27:00,1.18519,1.18534,1.18463,1.18509,106600000.0
2008-12-17 15:28:00,1.18491,1.1852,1.18462,1.18495,129200000.0
2008-12-17 15:29:00,1.18429,1.18529,1.18429,1.1849,54800000.0
2008-12-17 15:30:00,1.18505,1.18545,1.185,1.18535,32200000.0
2008-12-17 15:31:00,1.18457,1.18466,1.18405,1.18405,40600000.0
2008-12-17 15:32:00,1.18413,1.18421,1.18383,1.18392,36200000.0
2008-12-17 15:33:00,1.18406,1.1844,1.18403,1.18403,39400000.0
2008-12-17 15:34:00,1.18388,1.18437,1.1838,1.18394,120200000.0
2008-12-17 15:35:00,1.18401,1.18473,1.18401,1.18413,49200000.0
2008-12-17 15:36:00,1.18389,1.18504,1.18389,1.18504,89800000.0
2008-12-17 15:37:00,1.18512,1.18521,1.18472,1.18477,94000000.0
2008-12-17 15:38:00,1.1846,1.18487,1.18367,1.18367,74600000.0
2008-12-17 15:39:00,1.18379,1.18433,1.18379,1.18423,38400000.0
2008-12-17 15:40:00,1.18426,1.18446,1.1839,1.18433,46200000.0
2008-12-17 15:41:00,1.18579,1.1872,1.18474,1.18474,89400000.0
2008-12-17 15:42:00,1.18469,1.18514,1.18468,1.18497,77600000.0
2008-12-17 15:43:00,1.18477,1.18516,1.18452,1.18499,11800000.0
2008-12-17 15:44:00,1.18521,1.18521,1.18444,1.18449,12600000.0
2008-12-17 15:45:00,1.18455,1.18455,1.1843,1.18432,44400000.0
2008-12-17 15:46:00,1.18417,1.18417,1.1837,1.18384,15800000.0
2008-12-17 15:47:00,1.1841,1.1841,1.18373,1.18401,16600000.0
2008-12-17 15:48:00,1.18401,1.18408,1.18368,1.18368,44200000.0
2008-12-17 15:49:00,1.18395,1.1843,1.18394,1.18422,65000000.0
2008-12-17 15:50:00,1.18402,1.18402,1.18344,1.18385,12200000.0
2008-12-17 15:51:00,1.18405,1.18473,1.18398,1.18438,42200000.0
2008-12-17 15:52:00,1.18402,1.18417,1.18386,1.18417,40000000.0
2008-12-17 15:53:00,1.18414,1.18438,1.18391,1.18391,52400000.0
2008-12-17 15:54:00,1.18396,1.1841,1.18369,1.1841,33800000.0
2008-12-17 15:55:00,1.18383,1.18383,1.18301,1.18301,17400000.0
2008-12-17 15:56:00,1.18276,1.18293,1.18256,1.18283,13800000.0
2008-12-17 15:57:00,1.18325,1.18325,1.18258,1.18309,23400000.0
2008-12-17 15:58:00,1.18274,1.18279,1.18242,1.18273,16400000.0
2008-12-17 15:59:00,1.18238,1.18238,1.1817,1.18181,11000000.0
2008-12-17 16:00:00,1.18256,1.18256,1.18164,1.18197,21400000.0
2008-12-17 16:01:00,1.18164,1.18192,1.18126,1.18192,22200000.0
2008-12-17 16:02:00,1.18202,1.18238,1.18197,1.1822,29600000.0
2008-12-17 16:03:00,1.18229,1.18277,1.1821,1.18277,11800000.0
2008-12-17 16:04:00,1.18344,1.184,1.18319,1.18328,23200000.0
2008-12-17 16:05:00,1.18341,1.18393,1.18341,1.18392,11200000.0
2008-12-17 16:06:00,1.18331,1.18342,1.18288,1.18288,16400000.0
2008-12-17 16:07:00,1.18318,1.18331,1.18278,1.18286,24200000.0
2008-12-17 16:08:00,1.18315,1.184,1.18301,1.1839,30800000.0
2008-12-17 16:09:00,1.18363,1.18371,1.1833,1.18346,17000000.0
2008-12-17 16:10:00,1.18316,1.18332,1.18246,1.18246,17400000.0
2008-12-17 16:11:00,1.18204,1.18217,1.18181,1.1821,27000000.0
2008-12-17 16:12:00,1.1822,1.18236,1.18172,1.18236,19000000.0
2008-12-17 16:13:00,1.18263,1.18263,1.18205,1.18205,9200000.0
2008-12-17 16:14:00,1.18223,1.18287,1.18193,1.18287,15200000.0
2008-12-17 16:15:00,1.18293,1.18323,1.1826,1.18323,8800000.0
2008-12-17 16:16:00,1.18281,1.18345,1.18281,1.18334,22400000.0
2008-12-17 16:17:00,1.18347,1.18441,1.18347,1.18368,21000000.0
2008-12-17 16:18:00,1.18307,1.18343,1.18268,1.18343,23800000.0
2008-12-17 16:19:00,1.18367,1.18367,1.1827,1.1827,27200000.0
2008-12-17 16:20:00,1.18268,1.18292,1.18241,1.18272,16200000.0
2008-12-17 16:21:00,1.18281,1.18298,1.18214,1.18298,35400000.0
2008-12-17 16:22:00,1.18279,1.18333,1.18279,1.18306,15800000.0
2008-12-17 16:23:00,1.18329,1.18399,1.1832,1.18399,11000000.0
2008-12-17 16:24:00,1.18393,1.18464,1.18389,1.18389,11000000.0
2008-12-17 16:25:00,1.18376,1.18418,1.18358,1.18415,16200000.0
2008-12-17 16:26:00,1.18391,1.18416,1.1838,1.1838,12600000.0
2008-12-17 16:27:00,1.18343,1.18389,1.18343,1.18382,26000000.0
2008-12-17 16:28:00,1.18406,1.18445,1.18383,1.18445,12400000.0
2008-12-17 16:29:00,1.18427,1.18493,1.18427,1.18465,12600000.0
2008-12-17 16:30:00,1.18453,1.18467,1.18434,1.18434,14200000.0
2008-12-17 16:31:00,1.18465,1.18481,1.18434,1.18481,10200000.0
2008-12-17 16:32:00,1.18422,1.18441,1.18404,1.18434,24600000.0
2008-12-17 16:33:00,1.18529,1.18529,1.18496,1.18523,6200000.0
2008-12-17 16:34:00,1.18504,1.18504,1.18185,1.18185,25400000.0
2008-12-17 16:35:00,1.18197,1.18323,1.18197,1.18323,13700000.0
2008-12-17 16:36:00,1.18311,1.18438,1.18311,1.18438,30800000.0
2008-12-17 16:37:00,1.1838,1.18391,1.18247,1.18247,14600000.0
2008-12-17 16:38:00,1.1823,1.18286,1.18228,1.18245,19000000.0
2008-12-17 16:39:00,1.1827,1.18283,1.18224,1.18283,11200000.0
2008-12-17 16:40:00,1.18228,1.18255,1.18193,1.18239,30600000.0
2008-12-17 16:41:00,1.18297,1.18297,1.18244,1.18244,15400000.0
2008-12-17 16:42:00,1.18323,1.18369,1.18323,1.18349,21400000.0
2008-12-17 16:43:00,1.18335,1.18335,1.18282,1.18308,9000000.0
2008-12-17 16:44:00,1.18306,1.18387,1.18303,1.18387,22200000.0
2008-12-17 16:45:00,1.18396,1.18434,1.18373,1.18426,12200000.0
2008-12-17 16:46:00,1.18464,1.18467,1.18425,1.18433,13200000.0
2008-12-17 16:47:00,1.18387,1.18447,1.18387,1.18435,33600000.0
2008-12-17 16:48:00,1.18428,1.18474,1.18402,1.18442,14200000.0
2008-12-17 16:49:00,1.18489,1.18523,1.18471,1.18472,33400000.0
2008-12-17 16:50:00,1.18456,1.18496,1.18411,1.18496,15000000.0
2008-12-17 16:51:00,1.18508,1.18581,1.18485,1.1855,23400000.0
2008-12-17 16:52:00,1.1857,1.1857,1.18462,1.18462,19800000.0
2008-12-17 16:53:00,1.18478,1.18481,1.18399,1.18424,20600000.0
2008-12-17 16:54:00,1.18512,1.18551,1.18512,1.18542,11800000.0
2008-12-17 16:55:00,1.18529,1.18554,1.18456,1.18456,16200000.0
2008-12-17 16:56:00,1.18362,1.18431,1.18362,1.18366,16200000.0
2008-12-17 16:57:00,1.18338,1.18492,1.18338,1.18492,22400000.0
2008-12-17 16:58:00,1.18506,1.18525,1.18451,1.18507,10000000.0
2008-12-17 16:59:00,1.18574,1.18574,1.18443,1.18482,22400000.0
2008-12-17 17:00:00,1.18429,1.18527,1.18429,1.18527,11800000.0
2008-12-17 17:01:00,1.1845,1.18487,1.18409,1.18487,10000000.0
2008-12-17 17:02:00,1.18514,1.18532,1.18468,1.18489,9200000.0
2008-12-17 17:03:00,1.1841,1.1841,1.18328,1.18337,13600000.0
2008-12-17 17:04:00,1.18427,1.18654,1.18418,1.18654,23400000.0
2008-12-17 17:05:00,1.18557,1.1859,1.18489,1.18516,18800000.0
2008-12-17 17:06:00,1.18591,1.18609,1.1854,1.18547,7400000.0
2008-12-17 17:07:00,1.18559,1.18572,1.18494,1.18521,21600000.0
2008-12-17 17:08:00,1.18515,1.186,1.18504,1.18582,19000000.0
2008-12-17 17:09:00,1.18529,1.18595,1.18529,1.18552,28800000.0
2008-12-17 17:10:00,1.18602,1.18865,1.18602,1.18865,12200000.0
2008-12-17 17:11:00,1.18781,1.18781,1.184,1.184,29000000.0
2008-12-17 17:12:00,1.18303,1.18437,1.18303,1.18391,18000000.0
2008-12-17 17:13:00,1.18348,1.18522,1.18348,1.18522,13600000.0
2008-12-17 17:14:00,1.18559,1.18579,1.18506,1.18579,16800000.0
2008-12-17 17:15:00,1.18608,1.1867,1.18599,1.18632,10800000.0
2008-12-17 17:16:00,1.18573,1.18621,1.18554,1.18585,23200000.0
2008-12-17 17:17:00,1.18567,1.18623,1.18534,1.18564,15400000.0
2008-12-17 17:18:00,1.18549,1.18663,1.18549,1.18634,28400000.0
2008-12-17 17:19:00,1.18621,1.18645,1.18595,1.18645,29600000.0
2008-12-17 17:20:00,1.18618,1.1865,1.18592,1.18611,16000000.0
2008-12-17 17:21:00,1.18691,1.18691,1.1852,1.1852,13600000.0
2008-12-17 17:22:00,1.18503,1.18564,1.18501,1.18559,15600000.0
2008-12-17 17:23:00,1.18534,1.18624,1.18534,1.18608,15800000.0
2008-12-17 17:24:00,1.18654,1.18689,1.18631,1.18641,21200000.0
2008-12-17 17:25:00,1.18651,1.18681,1.18643,1.18677,11600000.0
2008-12-17 17:26:00,1.18623,1.18631,1.18583,1.18597,21600000.0
2008-12-17 17:27:00,1.18599,1.18625,1.18579,1.18615,22400000.0
2008-12-17 17:28:00,1.18599,1.18679,1.18599,1.1864,13400000.0
2008-12-17 17:29:00,1.18593,1.18593,1.18498,1.18534,14200000.0
2008-12-17 17:30:00,1.18504,1.18595,1.18504,1.18529,12600000.0
2008-12-17 17:31:00,1.18509,1.18509,1.18474,1.18489,11000000.0
2008-12-17 17:32:00,1.18499,1.18499,1.18402,1.18402,16400000.0
2008-12-17 17:33:00,1.18323,1.18484,1.18323,1.18341,32600000.0
2008-12-17 17:34:00,1.1835,1.18443,1.1835,1.18424,19000000.0
2008-12-17 17:35:00,1.18445,1.18534,1.18445,1.18477,15800000.0
2008-12-17 17:36:00,1.18564,1.18611,1.18413,1.18413,10000000.0
2008-12-17 17:37:00,1.18345,1.1844,1.18345,1.1844,23400000.0
2008-12-17 17:38:00,1.18423,1.18441,1.1835,1.18412,13400000.0
2008-12-17 17:39:00,1.18365,1.1854,1.18365,1.1854,26600000.0
2008-12-17 17:40:00,1.18598,1.18681,1.18598,1.18601,11000000.0
2008-12-17 17:41:00,1.18612,1.18612,1.18522,1.18522,18600000.0
2008-12-17 17:42:00,1.18428,1.18462,1.18387,1.18387,15600000.0
2008-12-17 17:43:00,1.18425,1.18487,1.184,1.18487,21800000.0
2008-12-17 17:44:00,1.18503,1.18503,1.18406,1.18448,9400000.0
2008-12-17 17:45:00,1.18387,1.18471,1.18387,1.1845,25800000.0
2008-12-17 17:46:00,1.18414,1.18419,1.18375,1.18401,15200000.0
2008-12-17 17:47:00,1.18369,1.18373,1.18327,1.18363,13600000.0
2008-12-17 17:48:00,1.18341,1.18353,1.18306,1.18306,14200000.0
2008-12-17 17:49:00,1.18364,1.18547,1.18364,1.1851,30800000.0
2008-12-17 17:50:00,1.18463,1.18483,1.18429,1.18477,20400000.0
2008-12-17 17:51:00,1.18475,1.18481,1.18411,1.18447,13600000.0
2008-12-17 17:52:00,1.18514,1.18539,1.18478,1.18478,18200000.0
2008-12-17 17:53:00,1.18492,1.18509,1.18382,1.18382,18000000.0
2008-12-17 17:54:00,1.1841,1.18444,1.18401,1.18401,7600000.0
2008-12-17 17:55:00,1.18348,1.18348,1.18275,1.1829,31200000.0
2008-12-17 17:56:00,1.1831,1.18349,1.18277,1.18295,24200000.0
2008-12-17 17:57:00,1.18332,1.18338,1.18267,1.18338,13000000.0
2008-12-17 17:58:00,1.18235,1.18289,1.182,1.182,19800000.0
2008-12-17 17:59:00,1.18155,1.18198,1.18116,1.18198,17400000.0
2008-12-17 18:00:00,1.18128,1.18179,1.18128,1.18164,24200000.0
2008-12-17 18:01:00,1.18211,1.18232,1.18137,1.18177,30400000.0
2008-12-17 18:02:00,1.18119,1.18136,1.18086,1.18086,23600000.0
2008-12-17 18:03:00,1.1809,1.18213,1.1809,1.18173,16800000.0
2008-12-17 18:04:00,1.18113,1.1815,1.18074,1.18091,22400000.0
2008-12-17 18:05:00,1.18085,1.18137,1.18063,1.1809,24600000.0
2008-12-17 18:06:00,1.18109,1.18153,1.18099,1.18099,17800000.0
2008-12-17 18:07:00,1.18058,1.18083,1.18024,1.18056,17200000.0
2008-12-17 18:08:00,1.18062,1.18117,1.18062,1.181,12400000.0
2008-12-17 18:09:00,1.18113,1.18113,1.18033,1.18078,16600000.0
2008-12-17 18:10:00,1.18092,1.181,1.18064,1.18077,21600000.0
2008-12-17 18:11:00,1.18058,1.18082,1.17999,1.18034,15900000.0
2008-12-17 18:12:00,1.17981,1.18058,1.1798,1.18039,17800000.0
2008-12-17 18:13:00,1.1804,1.18146,1.1804,1.18106,14000000.0
2008-12-17 18:14:00,1.1812,1.1812,1.17967,1.17967,6800000.0
2008-12-17 18:15:00,1.18024,1.18024,1.17916,1.17939,12600000.0
2008-12-17 18:16:00,1.17945,1.18025,1.17934,1.17934,17800000.0
2008-12-17 18:17:00,1.17986,1.17986,1.17911,1.17911,12200000.0
2008-12-17 18:18:00,1.17926,1.17979,1.17916,1.17978,10000000.0
2008-12-17 18:19:00,1.17972,1.18031,1.1795,1.17985,13800000.0
2008-12-17 18:20:00,1.17984,1.17995,1.17899,1.17911,25200000.0
2008-12-17 18:21:00,1.18023,1.18081,1.18009,1.18022,28400000.0
2008-12-17 18:22:00,1.18042,1.18054,1.18038,1.18038,6200000.0
2008-12-17 18:23:00,1.17996,1.18034,1.17964,1.17964,24200000.0
2008-12-17 18:24:00,1.18012,1.18064,1.17974,1.17974,20800000.0
2008-12-17 18:25:00,1.17983,1.18083,1.17983,1.18067,8400000.0
2008-12-17 18:26:00,1.1799,1.18054,1.1799,1.18,32000000.0
2008-12-17 18:27:00,1.18005,1.18061,1.18003,1.18061,34200000.0
2008-12-17 18:28:00,1.17997,1.18009,1.17944,1.17982,23000000.0
2008-12-17 18:29:00,1.17988,1.17988,1.17876,1.17948,25200000.0
2008-12-17 18:30:00,1.17969,1.18013,1.17957,1.17995,25200000.0
2008-12-17 18:31:00,1.18047,1.18096,1.17924,1.17924,15600000.0
2008-12-17 18:32:00,1.17951,1.17953,1.17863,1.17863,19000000.0
2008-12-17 18:33:00,1.17865,1.17994,1.17865,1.17973,17400000.0
2008-12-17 18:34:00,1.1802,1.18072,1.1802,1.18054,30800000.0
2008-12-17 18:35:00,1.18092,1.1811,1.1806,1.18067,24800000.0
2008-12-17 18:36:00,1.18087,1.18143,1.18087,1.18093,15000000.0
2008-12-17 18:37:00,1.18047,1.18086,1.17979,1.18044,26800000.0
2008-12-17 18:38:00,1.18064,1.18144,1.18051,1.18144,27800000.0
2008-12-17 18:39:00,1.18099,1.18099,1.18002,1.18047,14600000.0
2008-12-17 18:40:00,1.18024,1.18031,1.1799,1.17992,19200000.0
2008-12-17 18:41:00,1.17997,1.18077,1.17997,1.18071,18600000.0
2008-12-17 18:42:00,1.1812,1.18177,1.1812,1.18138,16600000.0
2008-12-17 18:43:00,1.18115,1.18164,1.18115,1.18164,11400000.0
2008-12-17 18:44:00,1.18156,1.18156,1.18083,1.18088,10400000.0
2008-12-17 18:45:00,1.18028,1.18028,1.17976,1.18021,15800000.0
2008-12-17 18:46:00,1.18059,1.18153,1.18059,1.18153,11200000.0
2008-12-17 18:47:00,1.18158,1.18166,1.18073,1.18073,7600000.0
2008-12-17 18:48:00,1.18093,1.1812,1.18093,1.18119,14400000.0
2008-12-17 18:49:00,1.18168,1.18215,1.18168,1.18175,21600000.0
2008-12-17 18:50:00,1.182,1.182,1.18166,1.18194,17200000.0
2008-12-17 18:51:00,1.18163,1.18163,1.18062,1.1808,14000000.0
2008-12-17 18:52:00,1.18114,1.18188,1.18114,1.18188,19200000.0
2008-12-17 18:53:00,1.1825,1.18267,1.18194,1.18194,16800000.0
2008-12-17 18:54:00,1.18211,1.18211,1.18149,1.18149,4800000.0
2008-12-17 18:55:00,1.1816,1.18209,1.18151,1.18164,13200000.0
2008-12-17 18:56:00,1.18206,1.18266,1.18172,1.18198,15600000.0
2008-12-17 18:57:00,1.18128,1.18151,1.18128,1.18128,19200000.0
2008-12-17 18:58:00,1.18113,1.18147,1.18092,1.18123,15400000.0
2008-12-17 18:59:00,1.1814,1.1822,1.1814,1.18174,7600000.0
2008-12-17 19:00:00,1.18247,1.18325,1.18247,1.18325,10400000.0
2008-12-17 19:01:00,1.18304,1.18304,1.18121,1.1813,13800000.0
2008-12-17 19:02:00,1.18061,1.18141,1.18061,1.18141,13600000.0
2008-12-17 19:03:00,1.1819,1.18288,1.1819,1.182,18400000.0
2008-12-17 19:04:00,1.18101,1.18135,1.18079,1.18089,19200000.0
2008-12-17 19:05:00,1.18109,1.18136,1.18105,1.18136,12800000.0
2008-12-17 19:06:00,1.18083,1.1813,1.18083,1.1813,13000000.0
2008-12-17 19:07:00,1.18177,1.18183,1.18124,1.18183,9400000.0
2008-12-17 19:08:00,1.18193,1.18193,1.18138,1.18161,21400000.0
2008-12-17 19:09:00,1.18125,1.18147,1.18068,1.18141,20200000.0
2008-12-17 19:10:00,1.18252,1.18272,1.18244,1.1826,13200000.0
2008-12-17 19:11:00,1.18193,1.18228,1.18181,1.18194,7400000.0
2008-12-17 19:12:00,1.1824,1.1828,1.1822,1.1822,15400000.0
2008-12-17 19:13:00,1.1821,1.1831,1.1813,1.1821,15400000.0
2008-12-17 19:14:00,1.18201,1.18202,1.18154,1.18181,15400000.0
2008-12-17 19:15:00,1.18235,1.18276,1.1823,1.1823,14800000.0
2008-12-17 19:16:00,1.18207,1.18239,1.18172,1.18201,30600000.0
2008-12-17 19:17:00,1.18219,1.18254,1.18164,1.18178,20400000.0
2008-12-17 19:18:00,1.18187,1.1822,1.18175,1.18206,14400000.0
2008-12-17 19:19:00,1.1822,1.18225,1.18184,1.18211,10400000.0
2008-12-17 19:20:00,1.18191,1.18273,1.18183,1.18183,19400000.0
2008-12-17 19:21:00,1.18221,1.18253,1.18174,1.1818,25200000.0
2008-12-17 19:22:00,1.18214,1.18214,1.18088,1.18088,21000000.0
2008-12-17 19:23:00,1.18066,1.18091,1.18066,1.1809,10400000.0
2008-12-17 19:24:00,1.18151,1.18209,1.18121,1.18177,21400000.0
2008-12-17 19:25:00,1.18173,1.1818,1.18153,1.18161,21400000.0
2008-12-17 19:26:00,1.18146,1.18158,1.18111,1.18111,20800000.0
2008-12-17 19:27:00,1.18105,1.18105,1.18058,1.1807,32600000.0
2008-12-17 19:28:00,1.18054,1.18108,1.18054,1.18096,25600000.0
2008-12-17 19:29:00,1.18061,1.18082,1.18052,1.18061,15400000.0
2008-12-17 19:30:00,1.18096,1.18224,1.18096,1.18193,15600000.0
2008-12-17 19:31:00,1.18166,1.18203,1.18055,1.18055,21400000.0
2008-12-17 19:32:00,1.18039,1.18057,1.18002,1.18002,15000000.0
2008-12-17 19:33:00,1.18009,1.18175,1.18009,1.18175,16200000.0
2008-12-17 19:34:00,1.18283,1.18286,1.1822,1.18223,6800000.0
2008-12-17 19:35:00,1.18169,1.18179,1.1811,1.1811,26800000.0
2008-12-17 19:36:00,1.18153,1.18157,1.18094,1.18094,18200000.0
2008-12-17 19:37:00,1.18179,1.18271,1.18178,1.18178,15200000.0
2008-12-17 19:38:00,1.1817,1.1817,1.1803,1.18123,25600000.0
2008-12-17 19:39:00,1.18313,1.18454,1.18313,1.18445,10400000.0
2008-12-17 19:40:00,1.18388,1.18388,1.18274,1.18274,13800000.0
2008-12-17 19:41:00,1.18222,1.18353,1.18222,1.18353,18800000.0
2008-12-17 19:42:00,1.18349,1.18366,1.18267,1.18267,16000000.0
2008-12-17 19:43:00,1.18278,1.18341,1.18278,1.18341,11600000.0
2008-12-17 19:44:00,1.18392,1.18392,1.1835,1.18376,6200000.0
2008-12-17 19:45:00,1.18431,1.18437,1.18401,1.18421,29200000.0
2008-12-17 19:46:00,1.18364,1.18364,1.1832,1.1832,11400000.0
2008-12-17 19:47:00,1.18323,1.18354,1.18294,1.183,17600000.0
2008-12-17 19:48:00,1.18267,1.18344,1.18252,1.18299,9400000.0
2008-12-17 19:49:00,1.18307,1.18341,1.18307,1.18328,12600000.0
2008-12-17 19:50:00,1.18338,1.18349,1.18323,1.18349,15200000.0
2008-12-17 19:51:00,1.18331,1.18367,1.18305,1.18367,23600000.0
2008-12-17 19:52:00,1.18461,1.18601,1.18421,1.18601,27000000.0
2008-12-17 19:53:00,1.18612,1.18647,1.18543,1.18543,28600000.0
2008-12-17 19:54:00,1.18549,1.18604,1.18549,1.18589,27800000.0
2008-12-17 19:55:00,1.18586,1.18613,1.18584,1.18607,12400000.0
2008-12-17 19:56:00,1.18605,1.18653,1.18584,1.186,26000000.0
2008-12-17 19:57:00,1.18462,1.18606,1.18462,1.1859,14800000.0
2008-12-17 19:58:00,1.18645,1.18681,1.18611,1.18648,20200000.0
2008-12-17 19:59:00,1.18611,1.1863,1.18588,1.18588,11800000.0
2008-12-17 20:00:00,1.18576,1.18591,1.18551,1.18581,18200000.0
2008-12-17 20:01:00,1.18557,1.18557,1.18486,1.18518,8800000.0
2008-12-17 20:02:00,1.18538,1.18583,1.18518,1.1857,9200000.0
2008-12-17 20:03:00,1.18617,1.18748,1.18617,1.18748,18000000.0
2008-12-17 20:04:00,1.18725,1.18725,1.18578,1.18578,18400000.0
2008-12-17 20:05:00,1.18527,1.18597,1.18527,1.18592,15400000.0
2008-12-17 20:06:00,1.18508,1.18621,1.18504,1.18579,12600000.0
2008-12-17 20:07:00,1.18411,1.18462,1.18383,1.18443,13400000.0
2008-12-17 20:08:00,1.18473,1.18537,1.18473,1.18482,9400000.0
2008-12-17 20:09:00,1.18453,1.18475,1.18407,1.18475,25600000.0
2008-12-17 20:10:00,1.18506,1.18506,1.18314,1.18314,21000000.0
2008-12-17 20:11:00,1.18357,1.184,1.18313,1.18313,13200000.0
2008-12-17 20:12:00,1.18308,1.18319,1.18285,1.18299,10000000.0
2008-12-17 20:13:00,1.18262,1.18294,1.18226,1.18255,17400000.0
2008-12-17 20:14:00,1.18258,1.18355,1.18253,1.18328,18000000.0
2008-12-17 20:15:00,1.18351,1.1839,1.18332,1.18368,13800000.0
2008-12-17 20:16:00,1.18313,1.18379,1.18313,1.18355,20600000.0
2008-12-17 20:17:00,1.18344,1.18348,1.18285,1.18297,30400000.0
2008-12-17 20:18:00,1.18261,1.18291,1.18221,1.18252,11400000.0
2008-12-17 20:19:00,1.18295,1.18474,1.18295,1.18474,16400000.0
2008-12-17 20:20:00,1.18465,1.18512,1.18368,1.18368,9400000.0
2008-12-17 20:21:00,1.18391,1.18439,1.18375,1.18383,24600000.0
2008-12-17 20:22:00,1.18347,1.1838,1.18335,1.18335,21800000.0
2008-12-17 20:23:00,1.18317,1.18395,1.18317,1.18379,25000000.0
2008-12-17 20:24:00,1.18373,1.18463,1.18373,1.18463,18200000.0
2008-12-17 20:25:00,1.1845,1.18453,1.18418,1.1842,7600000.0
2008-12-17 20:26:00,1.1843,1.1843,1.18405,1.1842,15600000.0
2008-12-17 20:27:00,1.18401,1.18475,1.18401,1.18419,23800000.0
2008-12-17 20:28:00,1.18403,1.18458,1.18398,1.18458,24200000.0
2008-12-17 20:29:00,1.18422,1.1845,1.18291,1.18291,20200000.0
2008-12-17 20:30:00,1.18232,1.18386,1.18226,1.18386,11400000.0
2008-12-17 20:31:00,1.18345,1.18345,1.18292,1.18292,13000000.0
2008-12-17 20:32:00,1.18326,1.18348,1.18272,1.18272,22800000.0
2008-12-17 20:33:00,1.18272,1.1831,1.18267,1.1831,18000000.0
2008-12-17 20:34:00,1.18311,1.18344,1.18287,1.18292,22200000.0
2008-12-17 20:35:00,1.18331,1.18416,1.18331,1.18375,21000000.0
2008-12-17 20:36:00,1.18307,1.1831,1.18254,1.18254,16600000.0
2008-12-17 20:37:00,1.1827,1.18303,1.18244,1.18257,27600000.0
2008-12-17 20:38:00,1.18225,1.18279,1.18219,1.18279,16200000.0
2008-12-17 20:39:00,1.18282,1.18364,1.18247,1.18296,13800000.0
2008-12-17 20:40:00,1.18285,1.18365,1.18285,1.18338,22000000.0
2008-12-17 20:41:00,1.18339,1.18441,1.18338,1.18414,18200000.0
2008-12-17 20:42:00,1.18498,1.18558,1.18498,1.18546,30800000.0
2008-12-17 20:43:00,1.18545,1.18653,1.18545,1.18629,12400000.0
2008-12-17 20:44:00,1.18579,1.18579,1.18422,1.18423,17800000.0
2008-12-17 20:45:00,1.18436,1.18446,1.18404,1.18422,16600000.0
2008-12-17 20:46:00,1.18401,1.18479,1.18401,1.18465,28000000.0
2008-12-17 20:47:00,1.18485,1.18485,1.18433,1.18435,7600000.0
2008-12-17 20:48:00,1.18465,1.18465,1.18347,1.18359,13800000.0
2008-12-17 20:49:00,1.18372,1.18463,1.18353,1.18463,28200000.0
2008-12-17 20:50:00,1.18432,1.18432,1.18274,1.18274,25000000.0
2008-12-17 20:51:00,1.18284,1.18284,1.18239,1.18239,14000000.0
2008-12-17 20:52:00,1.18216,1.1823,1.18189,1.1823,21600000.0
2008-12-17 20:53:00,1.1835,1.18447,1.1835,1.18434,15600000.0
2008-12-17 20:54:00,1.18459,1.18585,1.18459,1.18585,11000000.0
2008-12-17 20:55:00,1.18518,1.18539,1.18488,1.18491,26200000.0
2008-12-17 20:56:00,1.18445,1.1845,1.18395,1.18395,10200000.0
2008-12-17 20:57:00,1.18428,1.18438,1.18403,1.18403,15200000.0
2008-12-17 20:58:00,1.18409,1.18466,1.18403,1.18466,12600000.0
2008-12-17 20:59:00,1.18431,1.18455,1.18333,1.18386,21000000.0
2008-12-17 21:00:00,1.18478,1.18498,1.18414,1.18484,11000000.0
2008-12-17 21:01:00,1.18512,1.18535,1.18506,1.18533,15800000.0
2008-12-17 21:02:00,1.18511,1.18554,1.18511,1.18521,25200000.0
2008-12-17 21:03:00,1.18545,1.18545,1.18463,1.18465,16800000.0
2008-12-17 21:04:00,1.18376,1.1847,1.18376,1.18464,14000000.0
2008-12-17 21:05:00,1.18505,1.18521,1.18453,1.18485,9200000.0
2008-12-17 21:06:00,1.1845,1.18529,1.1845,1.18495,23000000.0
2008-12-17 21:07:00,1.18481,1.18481,1.18465,1.1847,10600000.0
2008-12-17 21:08:00,1.18446,1.18457,1.18424,1.18435,14600000.0
2008-12-17 21:09:00,1.18452,1.18499,1.18443,1.18454,16800000.0
2008-12-17 21:10:00,1.18496,1.18618,1.18471,1.18618,8000000.0
2008-12-17 21:11:00,1.18632,1.18632,1.18561,1.18593,20400000.0
2008-12-17 21:12:00,1.18618,1.1864,1.18549,1.18549,16400000.0
2008-12-17 21:13:00,1.18563,1.18573,1.18508,1.18522,19600000.0
2008-12-17 21:14:00,1.18532,1.18547,1.18499,1.1854,19800000.0
2008-12-17 21:15:00,1.1851,1.18535,1.18488,1.18488,20000000.0
2008-12-17 21:16:00,1.1853,1.18635,1.1853,1.18635,41000000.0
2008-12-17 21:17:00,1.18657,1.18688,1.18657,1.18672,22200000.0
2008-12-17 21:18:00,1.18672,1.18672,1.18473,1.18473,23000000.0
2008-12-17 21:19:00,1.18494,1.18573,1.18494,1.18573,29600000.0
2008-12-17 21:20:00,1.18529,1.18641,1.18529,1.18575,11000000.0
2008-12-17 21:21:00,1.18491,1.18515,1.18471,1.18471,23200000.0
2008-12-17 21:22:00,1.18408,1.18558,1.18382,1.18558,15200000.0
2008-12-17 21:23:00,1.18621,1.18729,1.18609,1.18729,16600000.0
2008-12-17 21:24:00,1.18572,1.18605,1.18545,1.18568,25400000.0
2008-12-17 21:25:00,1.18565,1.18565,1.18451,1.18482,28200000.0
2008-12-17 21:26:00,1.18554,1.18608,1.18554,1.18608,4000000.0
2008-12-17 21:27:00,1.18579,1.18602,1.18473,1.18473,13000000.0
2008-12-17 21:28:00,1.1843,1.18441,1.18355,1.18418,11400000.0
2008-12-17 21:29:00,1.18394,1.18394,1.18294,1.18294,28800000.0
2008-12-17 21:30:00,1.18328,1.18362,1.18302,1.18359,15400000.0
2008-12-17 21:31:00,1.18323,1.18378,1.18297,1.18378,27000000.0
2008-12-17 21:32:00,1.18408,1.18408,1.1835,1.18377,12000000.0
2008-12-17 21:33:00,1.18392,1.18392,1.18322,1.18349,5200000.0
2008-12-17 21:34:00,1.18339,1.18353,1.18276,1.1829,21600000.0
2008-12-17 21:35:00,1.1831,1.18354,1.18296,1.18321,20800000.0
2008-12-17 21:36:00,1.18376,1.18409,1.18351,1.18378,13200000.0
2008-12-17 21:37:00,1.18362,1.18429,1.18345,1.18429,22200000.0
2008-12-17 21:38:00,1.18382,1.18452,1.18377,1.18411,10000000.0
2008-12-17 21:39:00,1.18366,1.18384,1.18331,1.18331,20800000.0
2008-12-17 21:40:00,1.18327,1.18339,1.18305,1.18332,15800000.0
2008-12-17 21:41:00,1.18342,1.18342,1.18256,1.18288,13800000.0
2008-12-17 21:42:00,1.18329,1.18329,1.18239,1.1827,10400000.0
2008-12-17 21:43:00,1.18247,1.1828,1.18134,1.18149,9400000.0
2008-12-17 21:44:00,1.18122,1.18141,1.18078,1.1809,13400000.0
2008-12-17 21:45:00,1.18106,1.18114,1.1806,1.18093,27600000.0
2008-12-17 21:46:00,1.18092,1.18136,1.18046,1.18109,18800000.0
2008-12-17 21:47:00,1.18164,1.18233,1.18152,1.18209,26800000.0
2008-12-17 21:48:00,1.18259,1.18266,1.18211,1.18266,21400000.0
2008-12-17 21:49:00,1.18376,1.18434,1.1836,1.1836,26400000.0
2008-12-17 21:50:00,1.18433,1.18507,1.18393,1.18393,26800000.0
2008-12-17 21:51:00,1.18317,1.18317,1.18189,1.18189,17800000.0
2008-12-17 21:52:00,1.18133,1.18211,1.18133,1.18157,12200000.0
2008-12-17 21:53:00,1.18177,1.18222,1.18177,1.18213,23800000.0
2008-12-17 21:54:00,1.18226,1.1826,1.18184,1.18244,16800000.0
2008-12-17 21:55:00,1.1854,1.1857,1.1846,1.1849,9600000.0
2008-12-17 21:56:00,1.18313,1.18348,1.18248,1.18248,9600000.0
2008-12-17 21:57:00,1.18346,1.18382,1.18346,1.18382,9600000.0
2008-12-17 21:58:00,1.18425,1.18441,1.184,1.18424,8800000.0
2008-12-17 21:59:00,1.18484,1.18496,1.18458,1.18459,16800000.0
2008-12-17 22:00:00,1.18378,1.18433,1.18354,1.18433,17000000.0
2008-12-17 22:01:00,1.18369,1.18377,1.18363,1.18371,14800000.0
2008-12-17 22:02:00,1.18355,1.18433,1.18355,1.18417,12400000.0
2008-12-17 22:03:00,1.18429,1.18438,1.18348,1.18365,17400000.0
2008-12-17 22:04:00,1.1832,1.1832,1.18245,1.18245,14400000.0
2008-12-17 22:05:00,1.18224,1.18227,1.18198,1.18223,12600000.0
2008-12-17 22:06:00,1.18199,1.1833,1.18199,1.1833,20400000.0
2008-12-17 22:07:00,1.18344,1.18344,1.18271,1.1828,17200000.0
2008-12-17 22:08:00,1.18338,1.18442,1.18326,1.18442,18000000.0
2008-12-17 22:09:00,1.18399,1.18493,1.18399,1.18493,14200000.0
2008-12-17 22:10:00,1.18469,1.18511,1.18469,1.18496,12600000.0
2008-12-17 22:11:00,1.18488,1.18488,1.18416,1.18464,25000000.0
2008-12-17 22:12:00,1.1843,1.18453,1.18391,1.18391,17800000.0
2008-12-17 22:13:00,1.18362,1.18554,1.18362,1.18554,20600000.0
2008-12-17 22:14:00,1.18483,1.18544,1.18483,1.18533,9800000.0
2008-12-17 22:15:00,1.18521,1.18603,1.18521,1.18588,12200000.0
2008-12-17 22:16:00,1.18654,1.18677,1.18614,1.18623,26200000.0
2008-12-17 22:17:00,1.18608,1.18631,1.18602,1.18631,14000000.0
2008-12-17 22:18:00,1.18617,1.18672,1.18599,1.18599,9400000.0
2008-12-17 22:19:00,1.18482,1.18482,1.18389,1.18391,10200000.0
2008-12-17 22:20:00,1.18417,1.18588,1.18417,1.1856,12000000.0
2008-12-17 22:21:00,1.18627,1.18652,1.18623,1.18624,11400000.0
2008-12-17 22:22:00,1.18636,1.18651,1.18598,1.18617,30800000.0
2008-12-17 22:23:00,1.1862,1.18652,1.18593,1.18622,17000000.0
2008-12-17 22:24:00,1.18676,1.18713,1.18658,1.18658,21000000.0
2008-12-17 22:25:00,1.18683,1.18701,1.18683,1.18701,10800000.0
2008-12-17 22:26:00,1.18653,1.18698,1.18653,1.18665,14000000.0
2008-12-17 22:27:00,1.18662,1.18725,1.18659,1.18725,22600000.0
2008-12-17 22:28:00,1.187,1.18746,1.18673,1.18701,13000000.0
2008-12-17 22:29:00,1.18729,1.18789,1.18729,1.1874,17800000.0
2008-12-17 22:30:00,1.18665,1.18665,1.18605,1.18617,14400000.0
2008-12-17 22:31:00,1.18597,1.18647,1.18597,1.18636,13400000.0
2008-12-17 22:32:00,1.1859,1.186,1.1847,1.1853,13000000.0
2008-12-17 22:33:00,1.18634,1.18637,1.18556,1.18556,13000000.0
2008-12-17 22:34:00,1.18513,1.18599,1.18513,1.18599,16600000.0
2008-12-17 22:35:00,1.18628,1.18681,1.18628,1.18652,10400000.0
2008-12-17 22:36:00,1.1865,1.187,1.1865,1.18696,13600000.0
2008-12-17 22:37:00,1.1869,1.18742,1.1869,1.18691,17200000.0
2008-12-17 22:38:00,1.187,1.1873,1.1868,1.18689,11200000.0
2008-12-17 22:39:00,1.18712,1.18767,1.18702,1.18767,25000000.0
2008-12-17 22:40:00,1.18774,1.18863,1.18774,1.18829,24800000.0
2008-12-17 22:41:00,1.18816,1.18816,1.18636,1.18636,13600000.0
2008-12-17 22:42:00,1.18597,1.18641,1.18583,1.18616,32800000.0
2008-12-17 22:43:00,1.18688,1.18734,1.18639,1.18639,17400000.0
2008-12-17 22:44:00,1.18682,1.187,1.18675,1.1868,12000000.0
2008-12-17 22:45:00,1.1862,1.18642,1.18589,1.18631,28200000.0
2008-12-17 22:46:00,1.18647,1.18696,1.18631,1.18662,13200000.0
2008-12-17 22:47:00,1.18656,1.18668,1.18618,1.18618,12000000.0
2008-12-17 22:48:00,1.18542,1.1857,1.18514,1.1857,31600000.0
2008-12-17 22:49:00,1.18651,1.18719,1.18651,1.18695,20000000.0
2008-12-17 22:50:00,1.18713,1.18724,1.18667,1.18705,16800000.0
2008-12-17 22:51:00,1.18759,1.18777,1.18692,1.18777,20600000.0
2008-12-17 22:52:00,1.18762,1.18778,1.18644,1.18644,17200000.0
2008-12-17 22:53:00,1.18576,1.18645,1.18571,1.18612,17800000.0
2008-12-17 22:54:00,1.18649,1.18662,1.18601,1.18629,12800000.0
2008-12-17 22:55:00,1.18634,1.18639,1.18584,1.18639,16400000.0
2008-12-17 22:56:00,1.18622,1.18711,1.18622,1.18682,14200000.0
2008-12-17 22:57:00,1.18617,1.18617,1.18583,1.18605,11400000.0
2008-12-17 22:58:00,1.18625,1.18655,1.18604,1.18643,16200000.0
2008-12-17 22:59:00,1.18576,1.18614,1.18576,1.18576,15400000.0
2008-12-17 23:00:00,1.18563,1.1863,1.18563,1.18589,15800000.0
2008-12-17 23:01:00,1.18609,1.18613,1.18524,1.18613,14800000.0
2008-12-17 23:02:00,1.18578,1.18595,1.18559,1.18573,25600000.0
2008-12-17 23:03:00,1.18604,1.18722,1.18604,1.18647,18400000.0
2008-12-17 23:04:00,1.18631,1.18721,1.18614,1.18614,25800000.0
2008-12-17 23:05:00,1.18683,1.18742,1.18683,1.18702,22200000.0
2008-12-17 23:06:00,1.18599,1.18612,1.18515,1.18597,18200000.0
2008-12-17 23:07:00,1.18642,1.187,1.18593,1.18594,19000000.0
2008-12-17 23:08:00,1.18649,1.18696,1.18617,1.18677,21200000.0
2008-12-17 23:09:00,1.18689,1.18745,1.18674,1.18674,33400000.0
2008-12-17 23:10:00,1.18609,1.1861,1.18545,1.1861,23600000.0
2008-12-17 23:11:00,1.18574,1.18611,1.18574,1.18574,22000000.0
2008-12-17 23:12:00,1.18571,1.18598,1.18524,1.18553,22400000.0
2008-12-17 23:13:00,1.18484,1.18484,1.18454,1.18454,10400000.0
2008-12-17 23:14:00,1.18517,1.18558,1.18502,1.18502,24400000.0
2008-12-17 23:15:00,1.18452,1.18527,1.18434,1.18434,32400000.0
2008-12-17 23:16:00,1.18477,1.18477,1.18438,1.18447,17000000.0
2008-12-17 23:17:00,1.1848,1.18539,1.1848,1.18505,13400000.0
2008-12-17 23:18:00,1.18494,1.18524,1.18493,1.18508,13800000.0
2008-12-17 23:19:00,1.1869,1.1869,1.1867,1.1869,35800000.0
2008-12-17 23:20:00,1.18534,1.18556,1.18534,1.18545,35800000.0
2008-12-17 23:21:00,1.18586,1.18646,1.18586,1.18603,24400000.0
2008-12-17 23:22:00,1.18657,1.18686,1.18623,1.18651,10600000.0
2008-12-17 23:23:00,1.18634,1.18691,1.18634,1.18636,16600000.0
2008-12-17 23:24:00,1.18646,1.18701,1.18646,1.18651,20200000.0
2008-12-17 23:25:00,1.18694,1.18814,1.18694,1.18814,26200000.0
2008-12-17 23:26:00,1.18762,1.18858,1.18762,1.18838,12600000.0
2008-12-17 23:27:00,1.18803,1.18803,1.18778,1.18778,33600000.0
2008-12-17 23:28:00,1.18829,1.18837,1.18788,1.18833,8800000.0
2008-12-17 23:29:00,1.18774,1.18789,1.18704,1.18762,27400000.0
2008-12-17 23:30:00,1.18723,1.18723,1.18618,1.18649,19800000.0
2008-12-17 23:31:00,1.18594,1.18721,1.18594,1.18721,16200000.0
2008-12-17 23:32:00,1.18671,1.18675,1.1863,1.18645,13000000.0
2008-12-17 23:33:00,1.18603,1.18633,1.18539,1.18577,13600000.0
2008-12-17 23:34:00,1.18553,1.1857,1.18538,1.18564,19000000.0
2008-12-17 23:35:00,1.18573,1.186,1.18562,1.18562,14600000.0
2008-12-17 23:36:00,1.18639,1.18649,1.18582,1.18605,20000000.0
2008-12-17 23:37:00,1.1865,1.18702,1.18643,1.18643,18400000.0
2008-12-17 23:38:00,1.18566,1.18655,1.18566,1.18655,19800000.0
2008-12-17 23:39:00,1.18669,1.18697,1.18667,1.18692,18600000.0
2008-12-17 23:40:00,1.18681,1.18681,1.18609,1.18655,11600000.0
2008-12-17 23:41:00,1.1882,1.1882,1.1879,1.1879,12200000.0
2008-12-17 23:42:00,1.18613,1.18693,1.18613,1.18645,12200000.0
2008-12-17 23:43:00,1.18624,1.18624,1.18557,1.18579,15800000.0
2008-12-17 23:44:00,1.18617,1.18688,1.18617,1.18621,17200000.0
2008-12-17 23:45:00,1.1863,1.18716,1.1863,1.18682,15800000.0
2008-12-17 23:46:00,1.18725,1.18745,1.18699,1.18735,13600000.0
2008-12-17 23:47:00,1.18734,1.18734,1.18654,1.18654,19600000.0
2008-12-17 23:48:00,1.18672,1.18688,1.18621,1.18649,18400000.0
2008-12-17 23:49:00,1.18573,1.1861,1.18519,1.18519,13000000.0
2008-12-17 23:50:00,1.18589,1.18617,1.18506,1.18582,21800000.0
2008-12-17 23:51:00,1.18526,1.18553,1.18495,1.18495,13200000.0
2008-12-17 23:52:00,1.18536,1.18621,1.18498,1.18564,16000000.0
2008-12-17 23:53:00,1.18607,1.18639,1.18578,1.18578,18000000.0
2008-12-17 23:54:00,1.18489,1.18597,1.18486,1.18578,16800000.0
2008-12-17 23:55:00,1.18569,1.18583,1.18518,1.18518,24800000.0
2008-12-17 23:56:00,1.18547,1.18582,1.18537,1.18582,28600000.0
2008-12-17 23:57:00,1.1855,1.18602,1.1855,1.18586,9400000.0
2008-12-17 23:58:00,1.18533,1.1858,1.18517,1.18565,28800000.0
2008-12-17 23:59:00,1.18589,1.18659,1.18589,1.18595,10000000.0
2008-12-18 00:00:00,1.18638,1.18638,1.18545,1.18595,25400000.0
2008-12-18 00:01:00,1.18626,1.18659,1.18568,1.18568,14900000.0
2008-12-18 00:02:00,1.18635,1.18654,1.18611,1.18615,10600000.0
2008-12-18 00:03:00,1.18584,1.18649,1.18584,1.18601,19400000.0
2008-12-18 00:04:00,1.18633,1.18633,1.18599,1.18616,12400000.0
2008-12-18 00:05:00,1.18629,1.18787,1.18628,1.18787,19600000.0
2008-12-18 00:06:00,1.18709,1.18802,1.18709,1.18728,25200000.0
2008-12-18 00:07:00,1.18662,1.18812,1.18662,1.18812,24600000.0
2008-12-18 00:08:00,1.18842,1.18842,1.1881,1.1884,29200000.0
2008-12-18 00:09:00,1.18775,1.18777,1.18752,1.18754,13800000.0
2008-12-18 00:10:00,1.18776,1.18809,1.18751,1.18751,8400000.0
2008-12-18 00:11:00,1.18768,1.1881,1.18751,1.18807,22200000.0
2008-12-18 00:12:00,1.18795,1.18848,1.18795,1.18833,13200000.0
2008-12-18 00:13:00,1.18785,1.18811,1.18741,1.18741,16800000.0
2008-12-18 00:14:00,1.18778,1.18781,1.18747,1.1876,13800000.0
2008-12-18 00:15:00,1.18758,1.18818,1.18748,1.18765,12800000.0
2008-12-18 00:16:00,1.18764,1.18829,1.18764,1.188,18800000.0
2008-12-18 00:17:00,1.18821,1.18847,1.18803,1.18818,12000000.0
2008-12-18 00:18:00,1.18837,1.18845,1.18798,1.18808,12600000.0
2008-12-18 00:19:00,1.18795,1.18848,1.18767,1.18809,16400000.0
2008-12-18 00:20:00,1.18807,1.18807,1.18777,1.18788,13000000.0
2008-12-18 00:21:00,1.18792,1.18801,1.18763,1.18765,12000000.0
2008-12-18 00:22:00,1.18769,1.18801,1.18752,1.18801,27400000.0
2008-12-18 00:23:00,1.18767,1.18789,1.18746,1.18789,14800000.0
2008-12-18 00:24:00,1.18754,1.18756,1.18697,1.18756,22200000.0
2008-12-18 00:25:00,1.18719,1.18786,1.18719,1.18778,16600000.0
2008-12-18 00:26:00,1.18762,1.18811,1.18762,1.18802,6000000.0
2008-12-18 00:27:00,1.18854,1.18855,1.18794,1.18846,16400000.0
2008-12-18 00:28:00,1.18789,1.18886,1.18789,1.18848,20600000.0
2008-12-18 00:29:00,1.18801,1.18816,1.1875,1.18791,18000000.0
2008-12-18 00:30:00,1.188,1.18814,1.18773,1.18773,17400000.0
2008-12-18 00:31:00,1.18796,1.18842,1.18796,1.18836,23800000.0
2008-12-18 00:32:00,1.18803,1.18836,1.18784,1.18813,19400000.0
2008-12-18 00:33:00,1.18816,1.1885,1.18795,1.18838,23800000.0
2008-12-18 00:34:00,1.18834,1.1886,1.18824,1.18824,14200000.0
2008-12-18 00:35:00,1.18837,1.18888,1.18837,1.18846,10400000.0
2008-12-18 00:36:00,1.18796,1.18838,1.18796,1.18838,13800000.0
2008-12-18 00:37:00,1.18838,1.18851,1.18813,1.18851,18000000.0
2008-12-18 00:38:00,1.18831,1.18905,1.18816,1.18905,19000000.0
2008-12-18 00:39:00,1.18863,1.18876,1.1885,1.18852,11400000.0
2008-12-18 00:40:00,1.18842,1.18901,1.18842,1.18889,15800000.0
2008-12-18 00:41:00,1.18914,1.18929,1.18844,1.18862,18800000.0
2008-12-18 00:42:00,1.1884,1.189,1.18834,1.18872,28700000.0
2008-12-18 00:43:00,1.1886,1.1886,1.188,1.18804,16000000.0
2008-12-18 00:44:00,1.18803,1.1886,1.18803,1.18848,13000000.0
2008-12-18 00:45:00,1.18823,1.18855,1.18779,1.18798,15600000.0
2008-12-18 00:46:00,1.18903,1.18952,1.1882,1.1882,19800000.0
2008-12-18 00:47:00,1.18823,1.18823,1.18761,1.18764,22800000.0
2008-12-18 00:48:00,1.1884,1.1886,1.1877,1.1883,28600000.0
2008-12-18 00:49:00,1.18784,1.18827,1.18776,1.18827,28600000.0
2008-12-18 00:50:00,1.18811,1.18872,1.18811,1.18872,30400000.0
2008-12-18 00:51:00,1.1882,1.1887,1.1882,1.1882,22800000.0
2008-12-18 00:52:00,1.188,1.1882,1.1871,1.1871,22800000.0
2008-12-18 00:53:00,1.1872,1.1874,1.187,1.187,22800000.0
2008-12-18 00:54:00,1.1867,1.1872,1.1867,1.1871,22800000.0
2008-12-18 00:55:00,1.18874,1.18889,1.18867,1.18871,22800000.0
2008-12-18 00:56:00,1.18823,1.18863,1.18801,1.18837,24000000.0
2008-12-18 00:57:00,1.18859,1.18873,1.18815,1.18871,19800000.0
2008-12-18 00:58:00,1.1884,1.18892,1.1884,1.18883,17000000.0
2008-12-18 00:59:00,1.18881,1.18912,1.18832,1.18832,25000000.0
2008-12-18 01:00:00,1.18828,1.18922,1.18828,1.18922,9400000.0
2008-12-18 01:01:00,1.18921,1.18921,1.18921,1.18921,5400000.0
2008-12-18 01:02:00,1.18916,1.18949,1.18883,1.18888,23400000.0
2008-12-18 01:03:00,1.18902,1.1893,1.18891,1.18913,14200000.0
2008-12-18 01:04:00,1.18961,1.18998,1.18961,1.18994,12600000.0
2008-12-18 01:05:00,1.18992,1.19007,1.18955,1.18961,14600000.0
2008-12-18 01:06:00,1.18966,1.19009,1.18948,1.18948,20200000.0
2008-12-18 01:07:00,1.18942,1.18986,1.18936,1.18986,31000000.0
2008-12-18 01:08:00,1.18983,1.19028,1.1898,1.19022,12400000.0
2008-12-18 01:09:00,1.18927,1.18936,1.18898,1.18904,10000000.0
2008-12-18 01:10:00,1.18887,1.18922,1.18853,1.18861,9000000.0
2008-12-18 01:11:00,1.18836,1.18867,1.18778,1.18867,16400000.0
2008-12-18 01:12:00,1.18869,1.18904,1.18837,1.18837,14200000.0
2008-12-18 01:13:00,1.18868,1.18885,1.18841,1.18851,21600000.0
2008-12-18 01:14:00,1.1887,1.1887,1.18828,1.18851,29600000.0
2008-12-18 01:15:00,1.18853,1.18877,1.18827,1.18864,23200000.0
2008-12-18 01:16:00,1.18902,1.1896,1.18902,1.18933,22000000.0
2008-12-18 01:17:00,1.18965,1.18988,1.18932,1.18932,20200000.0
2008-12-18 01:18:00,1.18884,1.1893,1.18866,1.1893,24400000.0
2008-12-18 01:19:00,1.1891,1.18916,1.18839,1.18839,13200000.0
2008-12-18 01:20:00,1.18907,1.18948,1.18903,1.18938,19000000.0
2008-12-18 01:21:00,1.19011,1.19058,1.19011,1.19058,11200000.0
2008-12-18 01:22:00,1.18976,1.18976,1.1893,1.18946,6200000.0
2008-12-18 01:23:00,1.18908,1.18932,1.18867,1.18867,23600000.0
2008-12-18 01:24:00,1.1863,1.1865,1.1857,1.1865,14800000.0
2008-12-18 01:25:00,1.18848,1.18922,1.18848,1.18922,14800000.0
2008-12-18 01:26:00,1.18931,1.18931,1.18892,1.18924,22400000.0
2008-12-18 01:27:00,1.18932,1.18967,1.18921,1.18952,32400000.0
2008-12-18 01:28:00,1.18924,1.18942,1.18891,1.18935,19000000.0
2008-12-18 01:29:00,1.18944,1.19013,1.18921,1.18985,20000000.0
2008-12-18 01:30:00,1.18977,1.19024,1.18957,1.18957,15000000.0
2008-12-18 01:31:00,1.1867,1.1867,1.1857,1.1857,23000000.0
2008-12-18 01:32:00,1.18968,1.1897,1.18931,1.18939,23000000.0
2008-12-18 01:33:00,1.18938,1.18938,1.18896,1.18914,9200000.0
2008-12-18 01:34:00,1.18968,1.18968,1.18924,1.18957,18000000.0
2008-12-18 01:35:00,1.18938,1.18938,1.18885,1.18915,16800000.0
2008-12-18 01:36:00,1.18941,1.18954,1.18876,1.18876,9600000.0
2008-12-18 01:37:00,1.1893,1.18957,1.18918,1.1895,16400000.0
2008-12-18 01:38:00,1.18919,1.18974,1.18907,1.1893,13000000.0
2008-12-18 01:39:00,1.18901,1.18947,1.18892,1.18915,10400000.0
2008-12-18 01:40:00,1.19001,1.19001,1.18939,1.18965,6200000.0
2008-12-18 01:41:00,1.18908,1.18941,1.18872,1.18909,10600000.0
2008-12-18 01:42:00,1.18911,1.18922,1.18855,1.18889,14800000.0
2008-12-18 01:43:00,1.18924,1.18924,1.18844,1.18851,20600000.0
2008-12-18 01:44:00,1.18922,1.18922,1.18849,1.18849,8600000.0
2008-12-18 01:45:00,1.1882,1.18885,1.18806,1.18885,22000000.0
2008-12-18 01:46:00,1.189,1.18933,1.189,1.18933,3600000.0
2008-12-18 01:47:00,1.186,1.1868,1.1855,1.1855,24600000.0
2008-12-18 01:48:00,1.18914,1.18916,1.18842,1.18842,24600000.0
2008-12-18 01:49:00,1.18925,1.18925,1.18863,1.18863,14600000.0
2008-12-18 01:50:00,1.18793,1.18883,1.18793,1.18858,13000000.0
2008-12-18 01:51:00,1.18881,1.1894,1.18881,1.18909,17000000.0
2008-12-18 01:52:00,1.1886,1.18905,1.18853,1.18874,12800000.0
2008-12-18 01:53:00,1.18825,1.18884,1.18802,1.18805,7800000.0
2008-12-18 01:54:00,1.18802,1.1881,1.1876,1.1881,16000000.0
2008-12-18 01:55:00,1.18811,1.18854,1.18783,1.18854,16200000.0
2008-12-18 01:56:00,1.18807,1.18807,1.18726,1.18726,13600000.0
2008-12-18 01:57:00,1.18748,1.18748,1.18672,1.18672,20400000.0
2008-12-18 01:58:00,1.18724,1.18758,1.18678,1.18709,10000000.0
2008-12-18 01:59:00,1.18718,1.18748,1.18714,1.18714,27800000.0
2008-12-18 02:00:00,1.18757,1.18785,1.18709,1.18785,13400000.0
2008-12-18 02:01:00,1.1877,1.18813,1.18704,1.18704,45200000.0
2008-12-18 02:02:00,1.187,1.18738,1.18698,1.18703,20200000.0
2008-12-18 02:03:00,1.1871,1.1871,1.1864,1.1865,13200000.0
2008-12-18 02:04:00,1.18755,1.18755,1.18714,1.18714,13200000.0
2008-12-18 02:05:00,1.1868,1.1873,1.1867,1.1873,23600000.0
2008-12-18 02:06:00,1.18702,1.18754,1.18699,1.18754,23600000.0
2008-12-18 02:07:00,1.18749,1.18763,1.18717,1.18724,35200000.0
2008-12-18 02:08:00,1.185,1.1859,1.185,1.1859,17600000.0
2008-12-18 02:09:00,1.1872,1.18753,1.18715,1.18743,17600000.0
2008-12-18 02:10:00,1.18764,1.18767,1.18751,1.18758,9400000.0
2008-12-18 02:11:00,1.18775,1.18775,1.18721,1.18738,33400000.0
2008-12-18 02:12:00,1.18769,1.18814,1.18769,1.18814,41800000.0
2008-12-18 02:13:00,1.18848,1.18848,1.18801,1.18808,42200000.0
2008-12-18 02:14:00,1.18828,1.18893,1.1882,1.18831,60800000.0
2008-12-18 02:15:00,1.1849,1.1859,1.1849,1.1853,45200000.0
2008-12-18 02:16:00,1.18828,1.1887,1.18827,1.18856,45200000.0
2008-12-18 02:17:00,1.18816,1.18853,1.18783,1.18783,73600000.0
2008-12-18 02:18:00,1.1875,1.18756,1.18705,1.18706,36200000.0
2008-12-18 02:19:00,1.18746,1.18775,1.18695,1.18761,98200000.0
2008-12-18 02:20:00,1.18688,1.18744,1.18688,1.18705,63200000.0
2008-12-18 02:21:00,1.18694,1.18762,1.18694,1.18749,68600000.0
2008-12-18 02:22:00,1.1861,1.1861,1.186,1.186,73200000.0
2008-12-18 02:23:00,1.18682,1.18795,1.18682,1.18718,73200000.0
2008-12-18 02:24:00,1.18698,1.18727,1.18688,1.18727,50200000.0
2008-12-18 02:25:00,1.18699,1.18706,1.18673,1.18682,44200000.0
2008-12-18 02:26:00,1.1867,1.18771,1.1867,1.18771,22600000.0
2008-12-18 02:27:00,1.1873,1.18821,1.18698,1.18769,66600000.0
2008-12-18 02:28:00,1.18803,1.18803,1.18766,1.18766,21200000.0
2008-12-18 02:29:00,1.18715,1.1872,1.18656,1.1872,28200000.0
2008-12-18 02:30:00,1.18717,1.18731,1.1867,1.18722,24200000.0
2008-12-18 02:31:00,1.18761,1.18811,1.18757,1.18787,30200000.0
2008-12-18 02:32:00,1.18733,1.18733,1.18629,1.18664,62200000.0
2008-12-18 02:33:00,1.18659,1.18696,1.18606,1.18616,63800000.0
2008-12-18 02:34:00,1.18615,1.18678,1.18579,1.18644,48000000.0
2008-12-18 02:35:00,1.18605,1.1864,1.18605,1.1864,28000000.0
2008-12-18 02:36:00,1.1855,1.1855,1.1843,1.1848,36200000.0
2008-12-18 02:37:00,1.18655,1.187,1.18647,1.187,36200000.0
2008-12-18 02:38:00,1.1854,1.1854,1.1838,1.1839,81200000.0
2008-12-18 02:39:00,1.18703,1.18763,1.1869,1.18725,81200000.0
2008-12-18 02:40:00,1.18671,1.18702,1.18654,1.18674,16400000.0
2008-12-18 02:41:00,1.18693,1.18747,1.18682,1.18683,31000000.0
2008-12-18 02:42:00,1.18675,1.1873,1.18657,1.1867,108400000.0
2008-12-18 02:43:00,1.18579,1.18611,1.18532,1.18611,20600000.0
2008-12-18 02:44:00,1.18635,1.1874,1.18634,1.18634,16200000.0
2008-12-18 02:45:00,1.18616,1.1868,1.18604,1.18623,79600000.0
2008-12-18 02:46:00,1.18655,1.18745,1.18645,1.18745,87800000.0
2008-12-18 02:47:00,1.18702,1.18702,1.18633,1.1866,84000000.0
2008-12-18 02:48:00,1.18712,1.18728,1.18637,1.18651,71000000.0
2008-12-18 02:49:00,1.18639,1.18642,1.18598,1.18642,10000000.0
2008-12-18 02:50:00,1.18593,1.18606,1.18555,1.1857,13800000.0
2008-12-18 02:51:00,1.18534,1.18611,1.1853,1.1854,51400000.0
2008-12-18 02:52:00,1.18556,1.18583,1.18535,1.18583,43000000.0
2008-12-18 02:53:00,1.1859,1.18637,1.1859,1.18621,15600000.0
2008-12-18 02:54:00,1.18599,1.18707,1.18599,1.18707,53600000.0
2008-12-18 02:55:00,1.1873,1.18768,1.18678,1.1869,22000000.0
2008-12-18 02:56:00,1.18684,1.18684,1.18616,1.18636,22000000.0
2008-12-18 02:57:00,1.18627,1.18641,1.18601,1.18621,57400000.0
2008-12-18 02:58:00,1.18637,1.18641,1.18603,1.18623,20000000.0
2008-12-18 02:59:00,1.18711,1.18711,1.1862,1.18657,23800000.0
2008-12-18 03:00:00,1.1861,1.1867,1.18589,1.18589,61200000.0
2008-12-18 03:01:00,1.18621,1.18713,1.18621,1.18679,53800000.0
2008-12-18 03:02:00,1.18687,1.18736,1.18687,1.18728,94800000.0
2008-12-18 03:03:00,1.18759,1.18759,1.18713,1.18713,49000000.0
2008-12-18 03:04:00,1.1875,1.18805,1.18746,1.18779,37000000.0
2008-12-18 03:05:00,1.18769,1.18819,1.18769,1.18771,15400000.0
2008-12-18 03:06:00,1.18776,1.18804,1.18775,1.188,22600000.0
2008-12-18 03:07:00,1.18767,1.1879,1.18676,1.18676,36400000.0
2008-12-18 03:08:00,1.18652,1.1866,1.18638,1.18657,18000000.0
2008-12-18 03:09:00,1.18713,1.18763,1.18699,1.18763,17800000.0
2008-12-18 03:10:00,1.18793,1.188,1.1876,1.18768,35600000.0
2008-12-18 03:11:00,1.18749,1.18749,1.18698,1.1874,17400000.0
2008-12-18 03:12:00,1.18776,1.18791,1.18769,1.18791,17200000.0
2008-12-18 03:13:00,1.188,1.18818,1.18714,1.18714,24800000.0
2008-12-18 03:14:00,1.18687,1.18687,1.18587,1.18587,12400000.0
2008-12-18 03:15:00,1.18614,1.18614,1.18601,1.1861,17400000.0
2008-12-18 03:16:00,1.186,1.18648,1.186,1.18632,18200000.0
2008-12-18 03:17:00,1.18708,1.18727,1.18701,1.18727,46200000.0
2008-12-18 03:18:00,1.18653,1.18683,1.18653,1.18683,16000000.0
2008-12-18 03:19:00,1.18705,1.18719,1.18684,1.18719,38600000.0
2008-12-18 03:20:00,1.18717,1.18751,1.18714,1.18751,19400000.0
2008-12-18 03:21:00,1.1874,1.18773,1.1874,1.18773,17400000.0
2008-12-18 03:22:00,1.18741,1.18755,1.18701,1.18742,55400000.0
2008-12-18 03:23:00,1.1873,1.18817,1.1873,1.18742,21200000.0
2008-12-18 03:24:00,1.18729,1.1873,1.18694,1.18694,12000000.0
2008-12-18 03:25:00,1.18681,1.18735,1.18674,1.18717,22000000.0
2008-12-18 03:26:00,1.18725,1.18728,1.18685,1.18685,22600000.0
2008-12-18 03:27:00,1.1866,1.18668,1.18649,1.18649,22800000.0
2008-12-18 03:28:00,1.18638,1.18659,1.18606,1.18606,21000000.0
2008-12-18 03:29:00,1.185,1.1852,1.1849,1.185,16800000.0
2008-12-18 03:30:00,1.18605,1.18613,1.18597,1.18613,16800000.0
2008-12-18 03:31:00,1.18627,1.18645,1.18619,1.18645,22200000.0
2008-12-18 03:32:00,1.1851,1.1852,1.1843,1.1844,35200000.0
2008-12-18 03:33:00,1.18651,1.18656,1.1863,1.1863,35200000.0
2008-12-18 03:34:00,1.18624,1.18674,1.18593,1.18633,23000000.0
2008-12-18 03:35:00,1.18599,1.1861,1.18487,1.18491,16800000.0
2008-12-18 03:36:00,1.18591,1.18591,1.1852,1.1852,22400000.0
2008-12-18 03:37:00,1.18553,1.18587,1.18514,1.18537,10000000.0
2008-12-18 03:38:00,1.18498,1.18535,1.18498,1.18501,28000000.0
2008-12-18 03:39:00,1.18489,1.18525,1.18489,1.18525,22200000.0
2008-12-18 03:40:00,1.18527,1.18568,1.18494,1.18523,37800000.0
2008-12-18 03:41:00,1.18507,1.18525,1.18469,1.18469,30400000.0
2008-12-18 03:42:00,1.18482,1.18522,1.18482,1.18522,11600000.0
2008-12-18 03:43:00,1.18545,1.18581,1.18545,1.18573,12800000.0
2008-12-18 03:44:00,1.18581,1.18604,1.18574,1.18604,11800000.0
2008-12-18 03:45:00,1.1845,1.1849,1.1845,1.1846,9400000.0
2008-12-18 03:46:00,1.18665,1.18719,1.18665,1.18702,9400000.0
2008-12-18 03:47:00,1.1874,1.18787,1.1874,1.18778,33200000.0
2008-12-18 03:48:00,1.18718,1.18757,1.18691,1.18716,11000000.0
2008-12-18 03:49:00,1.18732,1.18763,1.18704,1.18763,17600000.0
2008-12-18 03:50:00,1.18702,1.18721,1.18686,1.18686,11600000.0
2008-12-18 03:51:00,1.18714,1.18756,1.18679,1.18679,16200000.0
2008-12-18 03:52:00,1.18659,1.18735,1.18633,1.18672,11600000.0
2008-12-18 03:53:00,1.18596,1.18625,1.18596,1.18625,12000000.0
2008-12-18 03:54:00,1.1869,1.18732,1.18659,1.18732,11000000.0
2008-12-18 03:55:00,1.18776,1.18827,1.18733,1.18755,13000000.0
2008-12-18 03:56:00,1.1874,1.18741,1.1872,1.1873,21600000.0
2008-12-18 03:57:00,1.18725,1.18725,1.18701,1.18701,18600000.0
2008-12-18 03:58:00,1.18778,1.18778,1.18687,1.18738,25200000.0
2008-12-18 03:59:00,1.18766,1.18776,1.18766,1.18776,18000000.0
2008-12-18 04:00:00,1.18796,1.18796,1.18734,1.18771,37600000.0
2008-12-18 04:01:00,1.18822,1.18829,1.18798,1.18815,21600000.0
2008-12-18 04:02:00,1.18841,1.18849,1.18816,1.18818,32000000.0
2008-12-18 04:03:00,1.18818,1.18838,1.18771,1.18826,61600000.0
2008-12-18 04:04:00,1.18792,1.18792,1.18696,1.18696,21400000.0
2008-12-18 04:05:00,1.1869,1.1869,1.18598,1.18672,16600000.0
2008-12-18 04:06:00,1.18662,1.18662,1.18539,1.18547,49000000.0
2008-12-18 04:07:00,1.1856,1.18647,1.18553,1.18607,67000000.0
2008-12-18 04:08:00,1.18622,1.18641,1.18607,1.18637,50800000.0
2008-12-18 04:09:00,1.18641,1.1872,1.18641,1.18676,118400000.0
2008-12-18 04:10:00,1.18684,1.18684,1.18628,1.18632,69400000.0
2008-12-18 04:11:00,1.18663,1.18673,1.18632,1.18651,98800000.0
2008-12-18 04:12:00,1.18643,1.1866,1.18643,1.18659,23600000.0
2008-12-18 04:13:00,1.1868,1.18709,1.18677,1.18689,28200000.0
2008-12-18 04:14:00,1.18687,1.18709,1.18687,1.18695,63600000.0
2008-12-18 04:15:00,1.18695,1.18721,1.18695,1.18703,18000000.0
2008-12-18 04:16:00,1.18718,1.18733,1.18695,1.18695,48600000.0
2008-12-18 04:17:00,1.18687,1.18696,1.18665,1.18665,29400000.0
2008-12-18 04:18:00,1.18636,1.18682,1.18632,1.18632,17400000.0
2008-12-18 04:19:00,1.18668,1.18693,1.18613,1.18674,18800000.0
2008-12-18 04:20:00,1.1859,1.18653,1.18585,1.18585,13600000.0
2008-12-18 04:21:00,1.1857,1.18593,1.18548,1.18552,23400000.0
2008-12-18 04:22:00,1.18548,1.18548,1.18487,1.18513,26000000.0
2008-12-18 04:23:00,1.18521,1.18537,1.18476,1.18476,14800000.0
2008-12-18 04:24:00,1.18486,1.18495,1.18465,1.18494,9400000.0
2008-12-18 04:25:00,1.18497,1.18517,1.18494,1.18513,23200000.0
2008-12-18 04:26:00,1.18554,1.1857,1.18523,1.18563,14400000.0
2008-12-18 04:27:00,1.187,1.1871,1.1858,1.1862,23600000.0
2008-12-18 04:28:00,1.1861,1.1869,1.1856,1.1866,23600000.0
2008-12-18 04:29:00,1.1864,1.1874,1.1862,1.1865,23600000.0
2008-12-18 04:30:00,1.1854,1.18548,1.18531,1.18548,23600000.0
2008-12-18 04:31:00,1.18548,1.1857,1.18547,1.18555,52400000.0
2008-12-18 04:32:00,1.18575,1.18575,1.18541,1.1855,47000000.0
2008-12-18 04:33:00,1.18522,1.18537,1.18496,1.18505,46800000.0
2008-12-18 04:34:00,1.18529,1.1857,1.18527,1.18546,72200000.0
2008-12-18 04:35:00,1.1876,1.1881,1.1862,1.188,58800000.0
2008-12-18 04:36:00,1.1853,1.18616,1.1853,1.18546,58800000.0
2008-12-18 04:37:00,1.1879,1.1881,1.1874,1.1879,66800000.0
2008-12-18 04:38:00,1.188,1.1887,1.1879,1.1879,66800000.0
2008-12-18 04:39:00,1.18546,1.18567,1.18534,1.18547,66800000.0
2008-12-18 04:40:00,1.18572,1.18573,1.1856,1.18573,19400000.0
2008-12-18 04:41:00,1.18548,1.18566,1.18545,1.18564,50200000.0
2008-12-18 04:42:00,1.18569,1.18582,1.18559,1.1857,34200000.0
2008-12-18 04:43:00,1.1856,1.18583,1.18538,1.18544,69800000.0
2008-12-18 04:44:00,1.1855,1.18568,1.18541,1.18546,16400000.0
2008-12-18 04:45:00,1.18548,1.18579,1.18547,1.1855,41200000.0
2008-12-18 04:46:00,1.18578,1.18584,1.18569,1.1857,19200000.0
2008-12-18 04:47:00,1.18588,1.18589,1.1857,1.18588,19200000.0
2008-12-18 04:48:00,1.18585,1.18597,1.18558,1.1856,26600000.0
2008-12-18 04:49:00,1.18574,1.18605,1.18563,1.18563,16600000.0
2008-12-18 04:50:00,1.18549,1.18561,1.18549,1.18561,37300000.0
2008-12-18 04:51:00,1.18548,1.18564,1.18548,1.18563,24400000.0
2008-12-18 04:52:00,1.18573,1.18588,1.18557,1.18558,15800000.0
2008-12-18 04:53:00,1.18552,1.18584,1.18537,1.18538,24400000.0
2008-12-18 04:54:00,1.18545,1.1856,1.18498,1.18548,16600000.0
2008-12-18 04:55:00,1.1859,1.1859,1.1839,1.1839,24600000.0
2008-12-18 04:56:00,1.1838,1.1861,1.1838,1.1849,24600000.0
2008-12-18 04:57:00,1.18561,1.18582,1.18507,1.18547,24600000.0
2008-12-18 04:58:00,1.18542,1.18542,1.18522,1.18522,43000000.0
2008-12-18 04:59:00,1.1854,1.1854,1.185,1.185,30000000.0
2008-12-18 05:00:00,1.1851,1.1854,1.1851,1.1852,30000000.0
2008-12-18 05:01:00,1.18512,1.18528,1.18512,1.18524,30000000.0
2008-12-18 05:02:00,1.18538,1.18555,1.18537,1.18545,59200000.0
2008-12-18 05:03:00,1.18551,1.18562,1.18525,1.18553,47200000.0
2008-12-18 05:04:00,1.18551,1.18604,1.18547,1.18561,85400000.0
2008-12-18 05:05:00,1.18548,1.18548,1.18479,1.18479,11600000.0
2008-12-18 05:06:00,1.18464,1.18485,1.18435,1.18465,38200000.0
2008-12-18 05:07:00,1.18473,1.18513,1.18473,1.18513,20400000.0
2008-12-18 05:08:00,1.18515,1.18535,1.18511,1.18515,29600000.0
2008-12-18 05:09:00,1.18525,1.18582,1.1852,1.1852,34000000.0
2008-12-18 05:10:00,1.18534,1.1854,1.18516,1.18523,23400000.0
2008-12-18 05:11:00,1.18513,1.18572,1.18507,1.18507,73200000.0
2008-12-18 05:12:00,1.1843,1.1844,1.1843,1.1844,13400000.0
2008-12-18 05:13:00,1.18515,1.18527,1.18506,1.18527,13400000.0
2008-12-18 05:14:00,1.18518,1.18518,1.18491,1.185,38000000.0
2008-12-18 05:15:00,1.18514,1.18554,1.18513,1.18533,29000000.0
2008-12-18 05:16:00,1.18539,1.18582,1.18525,1.18582,49200000.0
2008-12-18 05:17:00,1.18595,1.18617,1.18595,1.18617,8800000.0
2008-12-18 05:18:00,1.1841,1.1845,1.1841,1.1841,105400000.0
2008-12-18 05:19:00,1.18593,1.18622,1.18591,1.18598,105400000.0
2008-12-18 05:20:00,1.18601,1.18612,1.18598,1.18604,48200000.0
2008-12-18 05:21:00,1.18621,1.18658,1.18616,1.18658,52600000.0
2008-12-18 05:22:00,1.18654,1.18654,1.18603,1.18603,28600000.0
2008-12-18 05:23:00,1.1845,1.1851,1.1845,1.1851,91000000.0
2008-12-18 05:24:00,1.1852,1.1856,1.1852,1.1853,91000000.0
2008-12-18 05:25:00,1.18563,1.18585,1.1856,1.18569,91000000.0
2008-12-18 05:26:00,1.18577,1.18719,1.18577,1.1868,116600000.0
2008-12-18 05:27:00,1.18692,1.18692,1.18655,1.18661,112600000.0
2008-12-18 05:28:00,1.18672,1.18719,1.18665,1.18719,109400000.0
2008-12-18 05:29:00,1.1873,1.18779,1.18713,1.18767,120800000.0
2008-12-18 05:30:00,1.18731,1.18762,1.18721,1.18758,112200000.0
2008-12-18 05:31:00,1.18774,1.18846,1.18769,1.18802,103200000.0
2008-12-18 05:32:00,1.1883,1.18879,1.18819,1.18879,37200000.0
2008-12-18 05:33:00,1.18902,1.18911,1.18877,1.18904,62400000.0
2008-12-18 05:34:00,1.18894,1.18894,1.18826,1.18826,38200000.0
2008-12-18 05:35:00,1.18829,1.18869,1.18806,1.18869,85800000.0
2008-12-18 05:36:00,1.1886,1.18894,1.1886,1.18882,41400000.0
2008-12-18 05:37:00,1.1886,1.18909,1.18842,1.18909,68000000.0
2008-12-18 05:38:00,1.18908,1.18924,1.18902,1.18903,23800000.0
2008-12-18 05:39:00,1.18909,1.18918,1.18869,1.1887,136400000.0
2008-12-18 05:40:00,1.18862,1.18885,1.18817,1.18843,86400000.0
2008-12-18 05:41:00,1.18823,1.18847,1.18807,1.18847,35200000.0
2008-12-18 05:42:00,1.18843,1.18853,1.18805,1.1881,64000000.0
2008-12-18 05:43:00,1.18821,1.18835,1.18803,1.18804,53800000.0
2008-12-18 05:44:00,1.18794,1.18856,1.18784,1.18809,51000000.0
2008-12-18 05:45:00,1.18774,1.18774,1.1872,1.1872,29000000.0
2008-12-18 05:46:00,1.18753,1.18754,1.18712,1.18712,13800000.0
2008-12-18 05:47:00,1.18701,1.18727,1.18672,1.18673,72200000.0
2008-12-18 05:48:00,1.18686,1.18709,1.18625,1.18709,73800000.0
2008-12-18 05:49:00,1.18696,1.18697,1.18666,1.18681,27200000.0
2008-12-18 05:50:00,1.18681,1.18743,1.18681,1.18704,101000000.0
2008-12-18 05:51:00,1.18728,1.18759,1.18705,1.18746,79200000.0
2008-12-18 05:52:00,1.18712,1.18727,1.18657,1.18679,144600000.0
2008-12-18 05:53:00,1.18682,1.18696,1.18681,1.18684,69000000.0
2008-12-18 05:54:00,1.18701,1.18735,1.18699,1.18712,33000000.0
2008-12-18 05:55:00,1.18666,1.18684,1.18595,1.18597,50200000.0
2008-12-18 05:56:00,1.1855,1.18629,1.1855,1.18628,41400000.0
2008-12-18 05:57:00,1.18625,1.18638,1.1861,1.18626,51800000.0
2008-12-18 05:58:00,1.18638,1.18676,1.18638,1.18675,35400000.0
2008-12-18 05:59:00,1.18652,1.18652,1.1859,1.1859,54600000.0
2008-12-18 06:00:00,1.18586,1.18622,1.18586,1.18615,25800000.0
2008-12-18 06:01:00,1.18598,1.18608,1.18589,1.18596,30400000.0
2008-12-18 06:02:00,1.1865,1.1869,1.1865,1.1869,118600000.0
2008-12-18 06:03:00,1.18582,1.18633,1.18559,1.18574,118600000.0
2008-12-18 06:04:00,1.18551,1.18559,1.18524,1.18524,13400000.0
2008-12-18 06:05:00,1.18521,1.18521,1.18456,1.18488,47600000.0
2008-12-18 06:06:00,1.18497,1.18538,1.18497,1.18524,47600000.0
2008-12-18 06:07:00,1.187,1.1871,1.187,1.187,108400000.0
2008-12-18 06:08:00,1.1853,1.18561,1.18523,1.18529,108400000.0
2008-12-18 06:09:00,1.18549,1.18622,1.18549,1.18579,96000000.0
2008-12-18 06:10:00,1.1858,1.1858,1.18539,1.18548,61600000.0
2008-12-18 06:11:00,1.18548,1.18661,1.18544,1.1856,62200000.0
2008-12-18 06:12:00,1.18537,1.18567,1.18502,1.1851,47800000.0
2008-12-18 06:13:00,1.18512,1.18537,1.18512,1.18531,76600000.0
2008-12-18 06:14:00,1.18523,1.18523,1.18493,1.18493,30000000.0
2008-12-18 06:15:00,1.18502,1.1858,1.18495,1.18541,59200000.0
2008-12-18 06:16:00,1.18528,1.18543,1.18528,1.18529,20800000.0
2008-12-18 06:17:00,1.18532,1.18544,1.18512,1.18542,59400000.0
2008-12-18 06:18:00,1.1859,1.186,1.1857,1.1857,35400000.0
2008-12-18 06:19:00,1.18526,1.18552,1.18492,1.18492,35400000.0
2008-12-18 06:20:00,1.18513,1.18531,1.18512,1.18516,20600000.0
2008-12-18 06:21:00,1.18525,1.18534,1.18507,1.18534,38800000.0
2008-12-18 06:22:00,1.18544,1.18556,1.18531,1.18556,72400000.0
2008-12-18 06:23:00,1.18562,1.18645,1.18561,1.18645,126600000.0
2008-12-18 06:24:00,1.18667,1.18683,1.18651,1.18654,73600000.0
2008-12-18 06:25:00,1.18636,1.18636,1.18588,1.18604,79600000.0
2008-12-18 06:26:00,1.18562,1.18572,1.18522,1.18527,30000000.0
2008-12-18 06:27:00,1.18532,1.1856,1.18509,1.18538,14800000.0
2008-12-18 06:28:00,1.18547,1.18574,1.18537,1.18544,39400000.0
2008-12-18 06:29:00,1.18556,1.18564,1.1853,1.1853,21200000.0
2008-12-18 06:30:00,1.18524,1.18579,1.18524,1.18579,9400000.0
2008-12-18 06:31:00,1.18601,1.18618,1.18591,1.18615,30800000.0
2008-12-18 06:32:00,1.18666,1.1873,1.18657,1.18672,111000000.0
2008-12-18 06:33:00,1.18661,1.18664,1.18616,1.18616,48600000.0
2008-12-18 06:34:00,1.18615,1.18633,1.18597,1.18633,55000000.0
2008-12-18 06:35:00,1.18647,1.18676,1.18647,1.18676,66800000.0
2008-12-18 06:36:00,1.18661,1.18696,1.18661,1.18666,83200000.0
2008-12-18 06:37:00,1.18654,1.18686,1.18623,1.18662,57600000.0
2008-12-18 06:38:00,1.18664,1.18707,1.18625,1.18625,17000000.0
2008-12-18 06:39:00,1.18631,1.18656,1.18631,1.18654,29600000.0
2008-12-18 06:40:00,1.18655,1.18672,1.18638,1.18638,88000000.0
2008-12-18 06:41:00,1.18646,1.18678,1.18618,1.18618,31800000.0
2008-12-18 06:42:00,1.18636,1.18656,1.18636,1.1864,52000000.0
2008-12-18 06:43:00,1.1831,1.1832,1.1826,1.1826,48800000.0
2008-12-18 06:44:00,1.18661,1.18669,1.18645,1.18651,48800000.0
2008-12-18 06:45:00,1.1864,1.18663,1.18624,1.18624,50000000.0
2008-12-18 06:46:00,1.1864,1.18659,1.18631,1.18634,17000000.0
2008-12-18 06:47:00,1.18657,1.1866,1.18637,1.18656,29400000.0
2008-12-18 06:48:00,1.18683,1.18683,1.18625,1.18639,12000000.0
2008-12-18 06:49:00,1.1827,1.1828,1.1815,1.1821,44800000.0
2008-12-18 06:50:00,1.18643,1.18643,1.18608,1.18622,44800000.0
2008-12-18 06:51:00,1.1822,1.1823,1.1819,1.1823,70200000.0
2008-12-18 06:52:00,1.1824,1.1824,1.182,1.182,70200000.0
2008-12-18 06:53:00,1.1819,1.1819,1.1814,1.1818,70200000.0
2008-12-18 06:54:00,1.1817,1.182,1.1811,1.1816,70200000.0
2008-12-18 06:55:00,1.18596,1.18627,1.18591,1.18611,70200000.0
2008-12-18 06:56:00,1.18625,1.18652,1.18617,1.18622,28200000.0
2008-12-18 06:57:00,1.1862,1.18645,1.18588,1.18591,161600000.0
2008-12-18 06:58:00,1.1858,1.18649,1.18578,1.18643,106200000.0
2008-12-18 06:59:00,1.18656,1.18685,1.1865,1.18656,84200000.0
2008-12-18 07:00:00,1.1823,1.1828,1.1815,1.1816,39200000.0
2008-12-18 07:01:00,1.18665,1.1867,1.18647,1.18663,39200000.0
2008-12-18 07:02:00,1.18671,1.1871,1.18668,1.1871,18400000.0
2008-12-18 07:03:00,1.18703,1.18703,1.1868,1.1869,13200000.0
2008-12-18 07:04:00,1.18704,1.18763,1.187,1.18711,65000000.0
2008-12-18 07:05:00,1.18723,1.1874,1.18715,1.18715,68600000.0
2008-12-18 07:06:00,1.1819,1.1828,1.181,1.1815,56800000.0
2008-12-18 07:07:00,1.1817,1.1817,1.1802,1.1814,56800000.0
2008-12-18 07:08:00,1.1813,1.1824,1.18,1.1818,56800000.0
2008-12-18 07:09:00,1.18716,1.18722,1.18701,1.18709,56800000.0
2008-12-18 07:10:00,1.18682,1.18701,1.18673,1.18681,80800000.0
2008-12-18 07:11:00,1.18691,1.18752,1.18661,1.18698,97600000.0
2008-12-18 07:12:00,1.18665,1.18686,1.18622,1.18622,52400000.0
2008-12-18 07:13:00,1.18617,1.18617,1.18588,1.186,35800000.0
2008-12-18 07:14:00,1.1809,1.1812,1.1801,1.1807,72200000.0
2008-12-18 07:15:00,1.18588,1.18588,1.18507,1.18507,72200000.0
2008-12-18 07:16:00,1.18538,1.18618,1.18538,1.18592,32400000.0
2008-12-18 07:17:00,1.1803,1.1811,1.1802,1.1805,78800000.0
2008-12-18 07:18:00,1.1808,1.1814,1.1804,1.1804,78800000.0
2008-12-18 07:19:00,1.18571,1.18624,1.18566,1.18615,78800000.0
2008-12-18 07:20:00,1.18638,1.18656,1.18624,1.18639,54800000.0
2008-12-18 07:21:00,1.18621,1.18652,1.18602,1.18626,70600000.0
2008-12-18 07:22:00,1.18616,1.18657,1.18616,1.18629,35800000.0
2008-12-18 07:23:00,1.18634,1.18667,1.18627,1.18651,46600000.0
2008-12-18 07:24:00,1.1811,1.1821,1.1809,1.1817,67200000.0
2008-12-18 07:25:00,1.18636,1.18656,1.18603,1.18632,67200000.0
2008-12-18 07:26:00,1.1815,1.182,1.1813,1.1814,20600000.0
2008-12-18 07:27:00,1.18525,1.18542,1.18504,1.18541,20600000.0
2008-12-18 07:28:00,1.18616,1.18616,1.18548,1.18568,14800000.0
2008-12-18 07:29:00,1.18589,1.18589,1.18494,1.18494,47600000.0
2008-12-18 07:30:00,1.18498,1.1855,1.18498,1.1851,23200000.0
2008-12-18 07:31:00,1.18463,1.18478,1.18395,1.18395,31400000.0
2008-12-18 07:32:00,1.18365,1.1841,1.1834,1.18355,81000000.0
2008-12-18 07:33:00,1.18351,1.18382,1.18344,1.1838,33800000.0
2008-12-18 07:34:00,1.1837,1.1838,1.18325,1.1836,19000000.0
2008-12-18 07:35:00,1.18352,1.18392,1.18352,1.18392,13000000.0
2008-12-18 07:36:00,1.184,1.18429,1.184,1.18414,36000000.0
2008-12-18 07:37:00,1.18426,1.18426,1.18367,1.18394,28600000.0
2008-12-18 07:38:00,1.18354,1.18385,1.18327,1.18327,59400000.0
2008-12-18 07:39:00,1.18323,1.18334,1.18301,1.18301,10000000.0
2008-12-18 07:40:00,1.18343,1.18343,1.18312,1.18323,19800000.0
2008-12-18 07:41:00,1.18293,1.18426,1.18293,1.18362,18200000.0
2008-12-18 07:42:00,1.18388,1.18403,1.1838,1.1838,19200000.0
2008-12-18 07:43:00,1.18357,1.18359,1.18293,1.18301,57400000.0
2008-12-18 07:44:00,1.18333,1.18397,1.18293,1.18317,106200000.0
2008-12-18 07:45:00,1.18343,1.18343,1.18322,1.18328,47200000.0
2008-12-18 07:46:00,1.18302,1.18316,1.18282,1.18282,21200000.0
2008-12-18 07:47:00,1.18308,1.18327,1.18308,1.18327,14400000.0
2008-12-18 07:48:00,1.18284,1.18322,1.18271,1.18287,67800000.0
2008-12-18 07:49:00,1.18272,1.18272,1.18223,1.18266,63000000.0
2008-12-18 07:50:00,1.18271,1.18325,1.1823,1.1832,88600000.0
2008-12-18 07:51:00,1.18327,1.18327,1.18269,1.18285,37400000.0
2008-12-18 07:52:00,1.18295,1.18355,1.18282,1.18282,83400000.0
2008-12-18 07:53:00,1.18249,1.18249,1.18199,1.18199,65000000.0
2008-12-18 07:54:00,1.18179,1.1821,1.18163,1.18198,77600000.0
2008-12-18 07:55:00,1.18213,1.1828,1.18213,1.18277,82600000.0
2008-12-18 07:56:00,1.18289,1.18289,1.18245,1.18251,9800000.0
2008-12-18 07:57:00,1.1828,1.1831,1.18263,1.1831,40400000.0
2008-12-18 07:58:00,1.18344,1.18344,1.1823,1.1823,99400000.0
2008-12-18 07:59:00,1.18213,1.18264,1.18146,1.18243,158400000.0
2008-12-18 08:00:00,1.18229,1.18285,1.18188,1.1819,72600000.0
2008-12-18 08:01:00,1.1817,1.18268,1.18153,1.18198,52400000.0
2008-12-18 08:02:00,1.18199,1.18206,1.1819,1.1819,23600000.0
2008-12-18 08:03:00,1.1819,1.1819,1.18128,1.18136,54000000.0
2008-12-18 08:04:00,1.18261,1.18261,1.18178,1.18209,32600000.0
2008-12-18 08:05:00,1.1819,1.18251,1.1819,1.18251,21200000.0
2008-12-18 08:06:00,1.18248,1.18284,1.18233,1.18267,68600000.0
2008-12-18 08:07:00,1.18236,1.18256,1.18219,1.18223,30000000.0
2008-12-18 08:08:00,1.18227,1.18249,1.18208,1.18208,40000000.0
2008-12-18 08:09:00,1.18205,1.18217,1.18178,1.18178,51100000.0
2008-12-18 08:10:00,1.18174,1.1818,1.18164,1.18178,76000000.0
2008-12-18 08:11:00,1.18195,1.18229,1.18141,1.18141,109400000.0
2008-12-18 08:12:00,1.18177,1.18214,1.18075,1.18075,54200000.0
2008-12-18 08:13:00,1.18082,1.18123,1.18073,1.18123,84400000.0
2008-12-18 08:14:00,1.18121,1.18121,1.18076,1.18086,11200000.0
2008-12-18 08:15:00,1.18047,1.18106,1.18047,1.18082,32000000.0
2008-12-18 08:16:00,1.18081,1.18081,1.18056,1.18056,12600000.0
2008-12-18 08:17:00,1.18083,1.18128,1.18083,1.18112,60800000.0
2008-12-18 08:18:00,1.18131,1.18181,1.18107,1.18107,20600000.0
2008-12-18 08:19:00,1.18121,1.18194,1.18106,1.18113,93600000.0
2008-12-18 08:20:00,1.18091,1.18165,1.18091,1.18145,113600000.0
2008-12-18 08:21:00,1.18131,1.18189,1.1813,1.1813,75200000.0
2008-12-18 08:22:00,1.18134,1.18168,1.18117,1.18168,39400000.0
2008-12-18 08:23:00,1.1813,1.1819,1.1813,1.18186,18800000.0
2008-12-18 08:24:00,1.18165,1.18203,1.1814,1.18203,70400000.0
2008-12-18 08:25:00,1.18207,1.18226,1.18202,1.18226,25600000.0
2008-12-18 08:26:00,1.1817,1.1821,1.1793,1.181,91000000.0
2008-12-18 08:27:00,1.18249,1.18287,1.1817,1.18246,91000000.0
2008-12-18 08:28:00,1.18225,1.18263,1.18183,1.18197,55400000.0
2008-12-18 08:29:00,1.18188,1.18193,1.18148,1.18148,18400000.0
2008-12-18 08:30:00,1.18113,1.18131,1.18083,1.18083,42600000.0
2008-12-18 08:31:00,1.18074,1.18104,1.18071,1.18072,63400000.0
2008-12-18 08:32:00,1.1794,1.1802,1.1786,1.1793,59600000.0
2008-12-18 08:33:00,1.18126,1.18178,1.18118,1.18118,59600000.0
2008-12-18 08:34:00,1.18111,1.18134,1.18111,1.18115,12400000.0
2008-12-18 08:35:00,1.181,1.18122,1.18099,1.18111,44400000.0
2008-12-18 08:36:00,1.18126,1.18156,1.18126,1.1815,25400000.0
2008-12-18 08:37:00,1.1815,1.18231,1.1815,1.18231,63400000.0
2008-12-18 08:38:00,1.18299,1.18316,1.18285,1.18315,47800000.0
2008-12-18 08:39:00,1.18269,1.18269,1.18232,1.18234,32200000.0
2008-12-18 08:40:00,1.1805,1.1812,1.1793,1.1799,62200000.0
2008-12-18 08:41:00,1.182,1.18249,1.18171,1.1819,62200000.0
2008-12-18 08:42:00,1.18188,1.18229,1.18153,1.18229,32400000.0
2008-12-18 08:43:00,1.1822,1.18239,1.18158,1.18158,13200000.0
2008-12-18 08:44:00,1.18181,1.18229,1.18181,1.18211,17600000.0
2008-12-18 08:45:00,1.18239,1.18239,1.18153,1.18153,60600000.0
2008-12-18 08:46:00,1.18092,1.18101,1.1808,1.18081,45200000.0
2008-12-18 08:47:00,1.18101,1.182,1.18101,1.182,49000000.0
2008-12-18 08:48:00,1.18267,1.18267,1.1819,1.1819,80600000.0
2008-12-18 08:49:00,1.18175,1.18191,1.18175,1.18191,25400000.0
2008-12-18 08:50:00,1.1819,1.18195,1.18141,1.18144,32400000.0
2008-12-18 08:51:00,1.18122,1.18159,1.18117,1.18138,83600000.0
2008-12-18 08:52:00,1.1813,1.18179,1.18127,1.18146,46600000.0
2008-12-18 08:53:00,1.18165,1.18172,1.18107,1.18108,128000000.0
2008-12-18 08:54:00,1.18114,1.18149,1.18114,1.18149,22000000.0
2008-12-18 08:55:00,1.18133,1.18201,1.18095,1.18113,61200000.0
2008-12-18 08:56:00,1.18159,1.18221,1.18143,1.18143,74400000.0
2008-12-18 08:57:00,1.18146,1.18183,1.18146,1.18161,48800000.0
2008-12-18 08:58:00,1.18187,1.18221,1.18154,1.18154,173800000.0
2008-12-18 08:59:00,1.18152,1.18244,1.18152,1.18239,127200000.0
2008-12-18 09:00:00,1.18263,1.18292,1.18239,1.18239,121000000.0
2008-12-18 09:01:00,1.18209,1.18209,1.1815,1.18154,68000000.0
2008-12-18 09:02:00,1.18223,1.18243,1.18215,1.18226,37800000.0
2008-12-18 09:03:00,1.18219,1.18241,1.18187,1.18187,76400000.0
2008-12-18 09:04:00,1.1821,1.18375,1.18201,1.18374,51400000.0
2008-12-18 09:05:00,1.18387,1.18391,1.18339,1.18339,61400000.0
2008-12-18 09:06:00,1.18397,1.18419,1.18375,1.18396,81200000.0
2008-12-18 09:07:00,1.18399,1.1844,1.18386,1.18388,73600000.0
2008-12-18 09:08:00,1.18407,1.18428,1.18379,1.18428,72200000.0
2008-12-18 09:09:00,1.18389,1.1842,1.18363,1.18409,73600000.0
2008-12-18 09:10:00,1.184,1.18488,1.184,1.18461,34800000.0
2008-12-18 09:11:00,1.18354,1.18354,1.18293,1.18335,25200000.0
2008-12-18 09:12:00,1.18371,1.18402,1.18353,1.18364,94800000.0
2008-12-18 09:13:00,1.18346,1.18346,1.18291,1.18318,53400000.0
2008-12-18 09:14:00,1.18335,1.18374,1.18309,1.18374,58200000.0
2008-12-18 09:15:00,1.18336,1.18364,1.18312,1.18347,34600000.0
2008-12-18 09:16:00,1.18408,1.18408,1.1826,1.1826,88800000.0
2008-12-18 09:17:00,1.18252,1.1826,1.18221,1.18258,35400000.0
2008-12-18 09:18:00,1.18253,1.18253,1.18188,1.18235,36000000.0
2008-12-18 09:19:00,1.18201,1.18201,1.18142,1.18149,76600000.0
2008-12-18 09:20:00,1.18181,1.18205,1.18181,1.18205,45400000.0
2008-12-18 09:21:00,1.18203,1.18211,1.1818,1.18186,47400000.0
2008-12-18 09:22:00,1.1818,1.18228,1.18133,1.18135,57600000.0
2008-12-18 09:23:00,1.18116,1.18162,1.18105,1.18126,35000000.0
2008-12-18 09:24:00,1.18174,1.18174,1.18127,1.18161,86400000.0
2008-12-18 09:25:00,1.18207,1.18302,1.18202,1.1825,85200000.0
2008-12-18 09:26:00,1.1821,1.18217,1.18104,1.18104,71800000.0
2008-12-18 09:27:00,1.18095,1.1813,1.18022,1.18022,126400000.0
2008-12-18 09:28:00,1.18059,1.18101,1.1804,1.18066,86400000.0
2008-12-18 09:29:00,1.18043,1.18043,1.17951,1.17968,95600000.0
2008-12-18 09:30:00,1.18002,1.18051,1.1799,1.17999,134400000.0
2008-12-18 09:31:00,1.18023,1.1809,1.1799,1.18025,116200000.0
2008-12-18 09:32:00,1.17984,1.18006,1.17963,1.18006,103800000.0
2008-12-18 09:33:00,1.18005,1.18024,1.17971,1.17971,61600000.0
2008-12-18 09:34:00,1.17932,1.18017,1.17932,1.18017,13200000.0
2008-12-18 09:35:00,1.18059,1.18138,1.18058,1.18138,76200000.0
2008-12-18 09:36:00,1.18057,1.18152,1.18007,1.18152,87600000.0
2008-12-18 09:37:00,1.18104,1.18134,1.18025,1.18091,116200000.0
2008-12-18 09:38:00,1.18056,1.181,1.18013,1.18022,48600000.0
2008-12-18 09:39:00,1.18038,1.18102,1.18038,1.18102,102000000.0
2008-12-18 09:40:00,1.18071,1.18071,1.17991,1.17997,76000000.0
2008-12-18 09:41:00,1.17974,1.17987,1.17916,1.17965,84400000.0
2008-12-18 09:42:00,1.17997,1.1803,1.17996,1.18024,45000000.0
2008-12-18 09:43:00,1.18017,1.18083,1.18017,1.18017,152600000.0
2008-12-18 09:44:00,1.18022,1.18022,1.17945,1.17995,115600000.0
2008-12-18 09:45:00,1.18054,1.18054,1.18016,1.18031,79600000.0
2008-12-18 09:46:00,1.1809,1.18152,1.1809,1.18103,113400000.0
2008-12-18 09:47:00,1.18115,1.18139,1.18065,1.18086,100200000.0
2008-12-18 09:48:00,1.18062,1.18123,1.18043,1.18065,128800000.0
2008-12-18 09:49:00,1.18119,1.18188,1.18106,1.18106,102000000.0
2008-12-18 09:50:00,1.18088,1.18142,1.18078,1.18142,123600000.0
2008-12-18 09:51:00,1.18126,1.18141,1.18069,1.18126,88900000.0
2008-12-18 09:52:00,1.18101,1.18101,1.18036,1.18036,129000000.0
2008-12-18 09:53:00,1.18013,1.18014,1.17928,1.18013,150800000.0
2008-12-18 09:54:00,1.17928,1.17969,1.17896,1.17907,119800000.0
2008-12-18 09:55:00,1.17904,1.17934,1.17869,1.17909,100200000.0
2008-12-18 09:56:00,1.17854,1.179,1.17833,1.17841,89800000.0
2008-12-18 09:57:00,1.17813,1.17813,1.17753,1.17777,70600000.0
2008-12-18 09:58:00,1.17764,1.17809,1.17736,1.17736,81200000.0
2008-12-18 09:59:00,1.17699,1.17699,1.17503,1.17503,93800000.0
2008-12-18 10:00:00,1.17455,1.17548,1.17441,1.17503,101800000.0
2008-12-18 10:01:00,1.17484,1.17544,1.17441,1.17441,55200000.0
2008-12-18 10:02:00,1.17403,1.17419,1.1736,1.17407,104400000.0
2008-12-18 10:03:00,1.17394,1.17451,1.17368,1.17407,89200000.0
2008-12-18 10:04:00,1.17431,1.17459,1.17383,1.17393,60200000.0
2008-12-18 10:05:00,1.17388,1.17423,1.17387,1.17405,38400000.0
2008-12-18 10:06:00,1.17445,1.17501,1.17445,1.17472,56400000.0
2008-12-18 10:07:00,1.17448,1.17459,1.17372,1.17376,99400000.0
2008-12-18 10:08:00,1.17374,1.17422,1.17374,1.1741,81800000.0
2008-12-18 10:09:00,1.17375,1.17401,1.17375,1.17384,67200000.0
2008-12-18 10:10:00,1.17399,1.1744,1.17386,1.17416,84600000.0
2008-12-18 10:11:00,1.17402,1.1742,1.17387,1.17388,69000000.0
2008-12-18 10:12:00,1.17403,1.17418,1.17371,1.17377,72000000.0
2008-12-18 10:13:00,1.17372,1.17423,1.17369,1.17371,51200000.0
2008-12-18 10:14:00,1.1739,1.17439,1.17376,1.17439,26400000.0
2008-12-18 10:15:00,1.1744,1.1745,1.17412,1.17412,35400000.0
2008-12-18 10:16:00,1.17417,1.17448,1.17417,1.17436,58600000.0
2008-12-18 10:17:00,1.1743,1.17438,1.17362,1.1743,86000000.0
2008-12-18 10:18:00,1.17447,1.17473,1.17411,1.17418,51600000.0
2008-12-18 10:19:00,1.17378,1.17429,1.17371,1.17378,10400000.0
2008-12-18 10:20:00,1.17405,1.1747,1.17378,1.17429,66400000.0
2008-12-18 10:21:00,1.17438,1.17465,1.17438,1.17459,64200000.0
2008-12-18 10:22:00,1.17468,1.17521,1.17464,1.17464,63800000.0
2008-12-18 10:23:00,1.17518,1.17556,1.17499,1.17499,53800000.0
2008-12-18 10:24:00,1.1729,1.1742,1.1726,1.1741,103000000.0
2008-12-18 10:25:00,1.17524,1.17524,1.17448,1.17448,103000000.0
2008-12-18 10:26:00,1.17435,1.17459,1.17381,1.17381,103400000.0
2008-12-18 10:27:00,1.17404,1.17423,1.17396,1.17397,112800000.0
2008-12-18 10:28:00,1.1738,1.17473,1.1738,1.17456,131600000.0
2008-12-18 10:29:00,1.17374,1.17407,1.1734,1.17355,132000000.0
2008-12-18 10:30:00,1.17402,1.17461,1.1739,1.17461,176000000.0
2008-12-18 10:31:00,1.17455,1.17509,1.17442,1.1747,121200000.0
2008-12-18 10:32:00,1.17491,1.17527,1.17482,1.1751,70400000.0
2008-12-18 10:33:00,1.17497,1.17553,1.17463,1.17495,130800000.0
2008-12-18 10:34:00,1.17478,1.17559,1.17451,1.17455,122400000.0
2008-12-18 10:35:00,1.17487,1.17517,1.17474,1.17475,112800000.0
2008-12-18 10:36:00,1.17503,1.17579,1.17497,1.1752,120100000.0
2008-12-18 10:37:00,1.1748,1.17542,1.17464,1.17506,130000000.0
2008-12-18 10:38:00,1.17483,1.17536,1.17479,1.17488,99200000.0
2008-12-18 10:39:00,1.17482,1.17515,1.17457,1.17457,84600000.0
2008-12-18 10:40:00,1.17473,1.17547,1.17459,1.17547,135000000.0
2008-12-18 10:41:00,1.17532,1.1754,1.17499,1.17499,146000000.0
2008-12-18 10:42:00,1.17487,1.17523,1.17407,1.17417,118600000.0
2008-12-18 10:43:00,1.17406,1.17488,1.17406,1.1743,164200000.0
2008-12-18 10:44:00,1.17449,1.17475,1.17419,1.17461,95400000.0
2008-12-18 10:45:00,1.17468,1.1752,1.17433,1.17433,105200000.0
2008-12-18 10:46:00,1.1744,1.17488,1.1744,1.17472,43200000.0
2008-12-18 10:47:00,1.17457,1.1752,1.17439,1.17496,102000000.0
2008-12-18 10:48:00,1.17482,1.17512,1.17478,1.17501,69000000.0
2008-12-18 10:49:00,1.17488,1.17527,1.17488,1.17499,85800000.0
2008-12-18 10:50:00,1.17543,1.17624,1.17543,1.1755,108400000.0
2008-12-18 10:51:00,1.17558,1.17584,1.17544,1.17564,136200000.0
2008-12-18 10:52:00,1.17598,1.1762,1.1754,1.17576,86600000.0
2008-12-18 10:53:00,1.17586,1.17609,1.17561,1.17571,98800000.0
2008-12-18 10:54:00,1.17523,1.17589,1.1752,1.17553,106400000.0
2008-12-18 10:55:00,1.17533,1.17554,1.17508,1.17532,132800000.0
2008-12-18 10:56:00,1.17549,1.17614,1.17549,1.17604,104800000.0
2008-12-18 10:57:00,1.17573,1.17573,1.1755,1.1755,9000000.0
2008-12-18 10:58:00,1.17589,1.17619,1.17589,1.17619,2000000.0
2008-12-18 10:59:00,1.17675,1.17676,1.17627,1.17652,94800000.0
2008-12-18 11:00:00,1.17603,1.17603,1.17444,1.17444,127800000.0
2008-12-18 11:01:00,1.17476,1.17527,1.17462,1.17462,81400000.0
2008-12-18 11:02:00,1.17481,1.17521,1.1748,1.17521,73400000.0
2008-12-18 11:03:00,1.17497,1.17497,1.17457,1.17477,6400000.0
2008-12-18 11:04:00,1.17468,1.17486,1.17436,1.17459,109800000.0
2008-12-18 11:05:00,1.17407,1.17426,1.17398,1.17423,45800000.0
2008-12-18 11:06:00,1.17427,1.17445,1.17401,1.17401,53600000.0
2008-12-18 11:07:00,1.17439,1.17507,1.17439,1.1747,68800000.0
2008-12-18 11:08:00,1.17444,1.17497,1.17432,1.17459,57800000.0
2008-12-18 11:09:00,1.17481,1.17481,1.17437,1.17475,70400000.0
2008-12-18 11:10:00,1.17476,1.17492,1.17464,1.17492,48600000.0
2008-12-18 11:11:00,1.17401,1.17421,1.17401,1.17421,5000000.0
2008-12-18 11:12:00,1.17369,1.17413,1.17345,1.17413,9600000.0
2008-12-18 11:13:00,1.17407,1.17436,1.17379,1.1741,39200000.0
2008-12-18 11:14:00,1.17386,1.17419,1.17359,1.17374,13400000.0
2008-12-18 11:15:00,1.17353,1.17402,1.17352,1.1737,22000000.0
2008-12-18 11:16:00,1.17468,1.17521,1.17468,1.17521,10400000.0
2008-12-18 11:17:00,1.17522,1.17545,1.17467,1.17481,43600000.0
2008-12-18 11:18:00,1.17479,1.17479,1.17418,1.17442,72000000.0
2008-12-18 11:19:00,1.17478,1.175,1.17458,1.1749,30600000.0
2008-12-18 11:20:00,1.17484,1.17509,1.17451,1.17468,87800000.0
2008-12-18 11:21:00,1.17501,1.17524,1.1745,1.17454,107000000.0
2008-12-18 11:22:00,1.17432,1.17452,1.1739,1.1739,106000000.0
2008-12-18 11:23:00,1.1735,1.17365,1.173,1.17321,83400000.0
2008-12-18 11:24:00,1.17335,1.17414,1.17335,1.17414,68000000.0
2008-12-18 11:25:00,1.17418,1.17456,1.17411,1.17451,93200000.0
2008-12-18 11:26:00,1.17476,1.1756,1.17468,1.17551,115400000.0
2008-12-18 11:27:00,1.17568,1.17624,1.1755,1.1761,103600000.0
2008-12-18 11:28:00,1.17586,1.17616,1.1757,1.17615,107700000.0
2008-12-18 11:29:00,1.17602,1.17632,1.17577,1.1759,93200000.0
2008-12-18 11:30:00,1.17606,1.17606,1.17536,1.17542,62400000.0
2008-12-18 11:31:00,1.17474,1.17487,1.17436,1.17443,86400000.0
2008-12-18 11:32:00,1.17436,1.17447,1.17366,1.17408,103000000.0
2008-12-18 11:33:00,1.17303,1.17303,1.17277,1.17277,8200000.0
2008-12-18 11:34:00,1.17355,1.17363,1.17305,1.17313,89000000.0
2008-12-18 11:35:00,1.17293,1.17316,1.17287,1.17316,74200000.0
2008-12-18 11:36:00,1.17303,1.17337,1.17258,1.17324,67800000.0
2008-12-18 11:37:00,1.17323,1.17435,1.17323,1.17435,116000000.0
2008-12-18 11:38:00,1.17418,1.17418,1.17272,1.17304,82400000.0
2008-12-18 11:39:00,1.17315,1.17406,1.17289,1.17406,31000000.0
2008-12-18 11:40:00,1.17433,1.17464,1.17371,1.17461,41200000.0
2008-12-18 11:41:00,1.1746,1.17551,1.1746,1.17526,97400000.0
2008-12-18 11:42:00,1.17521,1.17521,1.17431,1.17494,70400000.0
2008-12-18 11:43:00,1.17452,1.17452,1.17293,1.17293,37600000.0
2008-12-18 11:44:00,1.17242,1.17321,1.17239,1.17253,71800000.0
2008-12-18 11:45:00,1.17227,1.17323,1.17227,1.17253,108400000.0
2008-12-18 11:46:00,1.17264,1.1734,1.17263,1.17268,113800000.0
2008-12-18 11:47:00,1.17303,1.17339,1.17303,1.17326,60200000.0
2008-12-18 11:48:00,1.17365,1.17437,1.17334,1.17342,105600000.0
2008-12-18 11:49:00,1.17375,1.17473,1.17375,1.17375,69000000.0
2008-12-18 11:50:00,1.17227,1.17253,1.17159,1.17253,64400000.0
2008-12-18 11:51:00,1.17196,1.17196,1.17114,1.17114,75400000.0
2008-12-18 11:52:00,1.17187,1.17324,1.17187,1.17324,85600000.0
2008-12-18 11:53:00,1.17354,1.17463,1.17354,1.17431,125400000.0
2008-12-18 11:54:00,1.17508,1.17554,1.175,1.1752,89200000.0
2008-12-18 11:55:00,1.17537,1.17598,1.17516,1.17516,87600000.0
2008-12-18 11:56:00,1.17492,1.17578,1.17492,1.175,76800000.0
2008-12-18 11:57:00,1.17421,1.17579,1.17421,1.17579,94200000.0
2008-12-18 11:58:00,1.1755,1.17575,1.17531,1.17531,92200000.0
2008-12-18 11:59:00,1.17559,1.17573,1.17454,1.17454,117000000.0
2008-12-18 12:00:00,1.17545,1.17577,1.1754,1.17577,102200000.0
2008-12-18 12:01:00,1.17603,1.17664,1.17603,1.17652,89200000.0
2008-12-18 12:02:00,1.17605,1.17605,1.17534,1.17551,54200000.0
2008-12-18 12:03:00,1.17541,1.17582,1.17539,1.17575,76400000.0
2008-12-18 12:04:00,1.17591,1.17618,1.1755,1.1755,43400000.0
2008-12-18 12:05:00,1.1754,1.17546,1.17443,1.17498,51200000.0
2008-12-18 12:06:00,1.17449,1.17489,1.17449,1.17482,126200000.0
2008-12-18 12:07:00,1.17488,1.17509,1.17456,1.17456,102600000.0
2008-12-18 12:08:00,1.1741,1.17475,1.1741,1.17444,112000000.0
2008-12-18 12:09:00,1.17436,1.17567,1.17431,1.17548,67600000.0
2008-12-18 12:10:00,1.17548,1.17548,1.17495,1.1752,58600000.0
2008-12-18 12:11:00,1.17479,1.17543,1.1743,1.17483,115600000.0
2008-12-18 12:12:00,1.17383,1.1741,1.17359,1.17383,93200000.0
2008-12-18 12:13:00,1.17338,1.17376,1.17314,1.17376,83400000.0
2008-12-18 12:14:00,1.17347,1.17394,1.17347,1.17383,78600000.0
2008-12-18 12:15:00,1.17433,1.17486,1.17427,1.17446,115800000.0
2008-12-18 12:16:00,1.17453,1.17475,1.17421,1.17438,92000000.0
2008-12-18 12:17:00,1.17437,1.17488,1.17437,1.17488,108800000.0
2008-12-18 12:18:00,1.17508,1.17575,1.17489,1.17575,129000000.0
2008-12-18 12:19:00,1.17546,1.17546,1.17487,1.17495,99000000.0
2008-12-18 12:20:00,1.17513,1.17513,1.17432,1.17432,110400000.0
2008-12-18 12:21:00,1.17466,1.17543,1.17453,1.17478,124400000.0
2008-12-18 12:22:00,1.17525,1.17559,1.17492,1.17492,111400000.0
2008-12-18 12:23:00,1.17465,1.17477,1.17433,1.17443,139800000.0
2008-12-18 12:24:00,1.17432,1.17438,1.17381,1.17381,95000000.0
2008-12-18 12:25:00,1.17361,1.17403,1.17341,1.17403,93600000.0
2008-12-18 12:26:00,1.17405,1.17464,1.17394,1.17443,105400000.0
2008-12-18 12:27:00,1.17461,1.17461,1.17405,1.17407,58600000.0
2008-12-18 12:28:00,1.17374,1.17374,1.17347,1.17347,49000000.0
2008-12-18 12:29:00,1.17355,1.17444,1.17344,1.17444,72800000.0
2008-12-18 12:30:00,1.17485,1.17595,1.17485,1.17589,87000000.0
2008-12-18 12:31:00,1.17589,1.17589,1.17481,1.17481,98800000.0
2008-12-18 12:32:00,1.17477,1.17505,1.17432,1.17505,109000000.0
2008-12-18 12:33:00,1.17535,1.17535,1.17421,1.17421,42800000.0
2008-12-18 12:34:00,1.17383,1.17383,1.17362,1.17362,8400000.0
2008-12-18 12:35:00,1.1748,1.17551,1.17473,1.17497,91600000.0
2008-12-18 12:36:00,1.17478,1.17487,1.17453,1.17483,69800000.0
2008-12-18 12:37:00,1.17482,1.17487,1.1744,1.17457,32200000.0
2008-12-18 12:38:00,1.17496,1.17537,1.17484,1.17484,74800000.0
2008-12-18 12:39:00,1.17494,1.17552,1.17489,1.17503,176600000.0
2008-12-18 12:40:00,1.17446,1.17461,1.17356,1.17405,82000000.0
2008-12-18 12:41:00,1.17343,1.1743,1.17342,1.1743,95000000.0
2008-12-18 12:42:00,1.17401,1.17406,1.17346,1.17349,97600000.0
2008-12-18 12:43:00,1.17414,1.1749,1.17413,1.17429,166800000.0
2008-12-18 12:44:00,1.17441,1.17488,1.17392,1.17392,63800000.0
2008-12-18 12:45:00,1.17394,1.17478,1.17394,1.17478,89000000.0
2008-12-18 12:46:00,1.17533,1.17537,1.17481,1.17481,100400000.0
2008-12-18 12:47:00,1.1748,1.1753,1.17479,1.17489,81800000.0
2008-12-18 12:48:00,1.17484,1.17554,1.17484,1.17505,75000000.0
2008-12-18 12:49:00,1.1749,1.1749,1.17438,1.17438,26200000.0
2008-12-18 12:50:00,1.17424,1.17453,1.17407,1.17425,17400000.0
2008-12-18 12:51:00,1.17449,1.17496,1.17449,1.17468,16400000.0
2008-12-18 12:52:00,1.17499,1.17561,1.17499,1.17552,53800000.0
2008-12-18 12:53:00,1.17526,1.17554,1.17509,1.17546,37800000.0
2008-12-18 12:54:00,1.175,1.17543,1.17449,1.17465,60800000.0
2008-12-18 12:55:00,1.17464,1.17464,1.17427,1.17445,64200000.0
2008-12-18 12:56:00,1.17451,1.17533,1.17451,1.17525,39600000.0
2008-12-18 12:57:00,1.17392,1.17444,1.17376,1.17376,18600000.0
2008-12-18 12:58:00,1.17411,1.17441,1.17403,1.17416,18800000.0
2008-12-18 12:59:00,1.17439,1.17472,1.17388,1.17472,11800000.0
2008-12-18 13:00:00,1.17449,1.17499,1.17444,1.17493,44200000.0
2008-12-18 13:01:00,1.17415,1.17453,1.17368,1.17453,8400000.0
2008-12-18 13:02:00,1.17426,1.17456,1.17426,1.17428,38600000.0
2008-12-18 13:03:00,1.17436,1.17474,1.17436,1.17465,38200000.0
2008-12-18 13:04:00,1.17443,1.17443,1.17427,1.17427,6800000.0
2008-12-18 13:05:00,1.17435,1.17443,1.17405,1.17426,47800000.0
2008-12-18 13:06:00,1.17435,1.17468,1.17432,1.17448,95200000.0
2008-12-18 13:07:00,1.17463,1.17475,1.17421,1.17468,27400000.0
2008-12-18 13:08:00,1.17562,1.17562,1.17384,1.17402,37000000.0
2008-12-18 13:09:00,1.17356,1.1739,1.17332,1.17349,89600000.0
2008-12-18 13:10:00,1.17362,1.17416,1.17323,1.17358,123200000.0
2008-12-18 13:11:00,1.17428,1.17482,1.17344,1.17344,74600000.0
2008-12-18 13:12:00,1.17382,1.17488,1.17382,1.17443,25000000.0
2008-12-18 13:13:00,1.17394,1.17395,1.17343,1.17343,13400000.0
2008-12-18 13:14:00,1.17375,1.1738,1.17284,1.17284,17400000.0
2008-12-18 13:15:00,1.17301,1.17329,1.17297,1.17329,9400000.0
2008-12-18 13:16:00,1.17276,1.1734,1.17276,1.17296,33000000.0
2008-12-18 13:17:00,1.17283,1.17283,1.17264,1.17264,46400000.0
2008-12-18 13:18:00,1.17286,1.17301,1.17228,1.17228,90400000.0
2008-12-18 13:19:00,1.1727,1.17297,1.17268,1.17276,39000000.0
2008-12-18 13:20:00,1.17284,1.17287,1.17249,1.17271,76800000.0
2008-12-18 13:21:00,1.1728,1.17291,1.17258,1.17262,17200000.0
2008-12-18 13:22:00,1.17264,1.17293,1.17264,1.17273,23000000.0
2008-12-18 13:23:00,1.17247,1.17302,1.17231,1.17231,37200000.0
2008-12-18 13:24:00,1.17241,1.17285,1.17239,1.17285,86400000.0
2008-12-18 13:25:00,1.17253,1.17346,1.17253,1.17278,76000000.0
2008-12-18 13:26:00,1.1728,1.17293,1.17255,1.17255,40800000.0
2008-12-18 13:27:00,1.17246,1.17291,1.17246,1.17261,85600000.0
2008-12-18 13:28:00,1.17274,1.17314,1.17274,1.17296,22600000.0
2008-12-18 13:29:00,1.17309,1.17314,1.17295,1.17297,27800000.0
2008-12-18 13:30:00,1.17301,1.17307,1.17301,1.17307,32600000.0
2008-12-18 13:31:00,1.17297,1.17343,1.17297,1.17331,41400000.0
2008-12-18 13:32:00,1.17313,1.17325,1.17277,1.17277,71000000.0
2008-12-18 13:33:00,1.17271,1.17283,1.17268,1.1728,82800000.0
2008-12-18 13:34:00,1.17298,1.17326,1.17272,1.17272,11600000.0
2008-12-18 13:35:00,1.17317,1.1734,1.17281,1.17305,9000000.0
2008-12-18 13:36:00,1.17288,1.17292,1.1727,1.17276,23200000.0
2008-12-18 13:37:00,1.17282,1.17304,1.17261,1.17261,36800000.0
2008-12-18 13:38:00,1.17295,1.17307,1.17271,1.1729,8400000.0
2008-12-18 13:39:00,1.17368,1.17383,1.17352,1.17352,34500000.0
2008-12-18 13:40:00,1.17416,1.17444,1.17404,1.17427,45400000.0
2008-12-18 13:41:00,1.17439,1.17445,1.17423,1.17434,21000000.0
2008-12-18 13:42:00,1.17463,1.17508,1.17454,1.17496,19400000.0
2008-12-18 13:43:00,1.1741,1.17469,1.1741,1.17419,27000000.0
2008-12-18 13:44:00,1.17405,1.17464,1.17398,1.17446,13800000.0
2008-12-18 13:45:00,1.17459,1.17476,1.17371,1.17371,63000000.0
2008-12-18 13:46:00,1.17376,1.17452,1.17376,1.17452,31200000.0
2008-12-18 13:47:00,1.1747,1.17498,1.17453,1.17498,14600000.0
2008-12-18 13:48:00,1.17473,1.17473,1.17444,1.17468,18800000.0
2008-12-18 13:49:00,1.17481,1.17498,1.17438,1.17438,28400000.0
2008-12-18 13:50:00,1.17377,1.17395,1.17363,1.17395,20600000.0
2008-12-18 13:51:00,1.17347,1.17462,1.17331,1.17462,34600000.0
2008-12-18 13:52:00,1.17474,1.17479,1.17418,1.17434,27200000.0
2008-12-18 13:53:00,1.17485,1.17489,1.17469,1.17489,30000000.0
2008-12-18 13:54:00,1.17538,1.17551,1.17529,1.17529,19600000.0
2008-12-18 13:55:00,1.17514,1.17532,1.17504,1.17504,35200000.0
2008-12-18 13:56:00,1.17498,1.17549,1.17498,1.17549,33000000.0
2008-12-18 13:57:00,1.17556,1.17563,1.1746,1.1746,18400000.0
2008-12-18 13:58:00,1.17511,1.17641,1.17511,1.17641,57000000.0
2008-12-18 13:59:00,1.17674,1.17709,1.1764,1.17709,40800000.0
2008-12-18 14:00:00,1.17637,1.17637,1.17573,1.17635,90800000.0
2008-12-18 14:01:00,1.17571,1.17749,1.17571,1.17749,92200000.0
2008-12-18 14:02:00,1.17812,1.17821,1.17789,1.17821,36800000.0
2008-12-18 14:03:00,1.17803,1.17818,1.17735,1.17735,15400000.0
2008-12-18 14:04:00,1.17654,1.17678,1.17622,1.17649,18000000.0
2008-12-18 14:05:00,1.17704,1.17732,1.17704,1.17726,9600000.0
2008-12-18 14:06:00,1.17768,1.17806,1.17758,1.178,42200000.0
2008-12-18 14:07:00,1.17672,1.17672,1.17621,1.17664,34000000.0
2008-12-18 14:08:00,1.17697,1.17759,1.17679,1.17759,47600000.0
2008-12-18 14:09:00,1.1778,1.1786,1.1775,1.1782,96700000.0
2008-12-18 14:10:00,1.17783,1.17805,1.1776,1.17786,96700000.0
2008-12-18 14:11:00,1.17798,1.1783,1.17794,1.17794,78800000.0
2008-12-18 14:12:00,1.17794,1.17794,1.17744,1.17765,61600000.0
2008-12-18 14:13:00,1.17791,1.17791,1.17756,1.17756,37600000.0
2008-12-18 14:14:00,1.17763,1.17785,1.17763,1.17777,40600000.0
2008-12-18 14:15:00,1.17783,1.17792,1.17768,1.17781,40800000.0
2008-12-18 14:16:00,1.17749,1.17784,1.17702,1.17713,52200000.0
2008-12-18 14:17:00,1.17726,1.17787,1.17726,1.17781,48000000.0
2008-12-18 14:18:00,1.17806,1.17808,1.17643,1.17643,30800000.0
2008-12-18 14:19:00,1.1783,1.17871,1.1776,1.1776,48400000.0
2008-12-18 14:20:00,1.17782,1.17821,1.17763,1.17799,24400000.0
2008-12-18 14:21:00,1.17777,1.17857,1.17777,1.17857,26000000.0
2008-12-18 14:22:00,1.17864,1.17898,1.17864,1.17869,36400000.0
2008-12-18 14:23:00,1.17861,1.17861,1.17773,1.17788,67800000.0
2008-12-18 14:24:00,1.17749,1.17749,1.17656,1.17656,148800000.0
2008-12-18 14:25:00,1.17644,1.17691,1.17644,1.17691,60800000.0
2008-12-18 14:26:00,1.17705,1.17746,1.17696,1.17746,56000000.0
2008-12-18 14:27:00,1.1762,1.17696,1.17549,1.17696,38000000.0
2008-12-18 14:28:00,1.1784,1.17843,1.1775,1.1775,34200000.0
2008-12-18 14:29:00,1.17717,1.17775,1.17687,1.17775,43800000.0
2008-12-18 14:30:00,1.17716,1.17808,1.17716,1.17808,19600000.0
2008-12-18 14:31:00,1.1782,1.17878,1.178,1.17878,75000000.0
2008-12-18 14:32:00,1.17909,1.17958,1.17894,1.17911,52400000.0
2008-12-18 14:33:00,1.17876,1.17887,1.1779,1.1779,12800000.0
2008-12-18 14:34:00,1.17761,1.17762,1.17737,1.17762,11000000.0
2008-12-18 14:35:00,1.17812,1.17823,1.17781,1.17781,27800000.0
2008-12-18 14:36:00,1.17728,1.17753,1.17728,1.17743,30000000.0
2008-12-18 14:37:00,1.17766,1.17774,1.1775,1.17767,27800000.0
2008-12-18 14:38:00,1.17791,1.1787,1.17791,1.17866,39000000.0
2008-12-18 14:39:00,1.17872,1.17918,1.17872,1.17883,78000000.0
2008-12-18 14:40:00,1.17883,1.1789,1.17857,1.17857,31200000.0
2008-12-18 14:41:00,1.17881,1.17903,1.17877,1.17879,11600000.0
2008-12-18 14:42:00,1.17877,1.17942,1.17869,1.17893,21400000.0
2008-12-18 14:43:00,1.17907,1.17907,1.17833,1.17843,19600000.0
2008-12-18 14:44:00,1.17876,1.1789,1.17852,1.1789,12000000.0
2008-12-18 14:45:00,1.17889,1.17909,1.17889,1.17896,46400000.0
2008-12-18 14:46:00,1.17895,1.17934,1.17894,1.17901,52800000.0
2008-12-18 14:47:00,1.17848,1.17851,1.17797,1.17797,37800000.0
2008-12-18 14:48:00,1.17813,1.17813,1.17792,1.17792,18400000.0
2008-12-18 14:49:00,1.178,1.17803,1.17769,1.17773,35200000.0
2008-12-18 14:50:00,1.17761,1.1778,1.1773,1.1776,65600000.0
2008-12-18 14:51:00,1.17755,1.17823,1.17755,1.17784,72000000.0
2008-12-18 14:52:00,1.1778,1.17781,1.17727,1.1778,55800000.0
2008-12-18 14:53:00,1.17774,1.17797,1.17763,1.17764,83000000.0
2008-12-18 14:54:00,1.17757,1.17757,1.17706,1.17706,153400000.0
2008-12-18 14:55:00,1.17744,1.17764,1.17744,1.17764,42200000.0
2008-12-18 14:56:00,1.17766,1.17808,1.17738,1.1776,119800000.0
2008-12-18 14:57:00,1.17733,1.17824,1.17733,1.17823,128800000.0
2008-12-18 14:58:00,1.17814,1.17837,1.17778,1.17778,95000000.0
2008-12-18 14:59:00,1.17758,1.17799,1.17737,1.17799,28400000.0
2008-12-18 15:00:00,1.17795,1.17798,1.17745,1.1778,30400000.0
2008-12-18 15:01:00,1.17803,1.17854,1.17803,1.17827,15200000.0
2008-12-18 15:02:00,1.17872,1.17884,1.17786,1.17786,18800000.0
2008-12-18 15:03:00,1.17779,1.17896,1.17778,1.17896,59400000.0
2008-12-18 15:04:00,1.17826,1.17826,1.17725,1.17725,54800000.0
2008-12-18 15:05:00,1.17751,1.17764,1.17722,1.17723,51200000.0
2008-12-18 15:06:00,1.17716,1.17729,1.17679,1.17726,99000000.0
2008-12-18 15:07:00,1.17727,1.17773,1.17727,1.17748,105600000.0
2008-12-18 15:08:00,1.17722,1.17723,1.1769,1.17723,21400000.0
2008-12-18 15:09:00,1.17753,1.17789,1.17753,1.17789,68200000.0
2008-12-18 15:10:00,1.17753,1.17763,1.17742,1.17742,30600000.0
2008-12-18 15:11:00,1.17768,1.17804,1.17738,1.17738,34400000.0
2008-12-18 15:12:00,1.17725,1.17764,1.17665,1.17665,21400000.0
2008-12-18 15:13:00,1.17594,1.17603,1.17567,1.17567,37800000.0
2008-12-18 15:14:00,1.17555,1.17587,1.17543,1.1756,67400000.0
2008-12-18 15:15:00,1.17593,1.17613,1.17583,1.17603,36200000.0
2008-12-18 15:16:00,1.1762,1.1762,1.17519,1.17525,27600000.0
2008-12-18 15:17:00,1.17409,1.17452,1.17385,1.17385,70600000.0
2008-12-18 15:18:00,1.17423,1.17501,1.17342,1.17501,80000000.0
2008-12-18 15:19:00,1.17486,1.1753,1.17486,1.17505,55200000.0
2008-12-18 15:20:00,1.17511,1.17564,1.175,1.17545,55600000.0
2008-12-18 15:21:00,1.17505,1.17564,1.17505,1.17564,40600000.0
2008-12-18 15:22:00,1.17617,1.1764,1.17602,1.1764,39400000.0
2008-12-18 15:23:00,1.17691,1.17691,1.17592,1.17592,31600000.0
2008-12-18 15:24:00,1.17581,1.17607,1.1756,1.17605,51400000.0
2008-12-18 15:25:00,1.17595,1.17628,1.17572,1.17609,79600000.0
2008-12-18 15:26:00,1.17589,1.17619,1.17567,1.17584,103200000.0
2008-12-18 15:27:00,1.17544,1.17601,1.17533,1.17601,113400000.0
2008-12-18 15:28:00,1.17642,1.1768,1.17628,1.1768,117200000.0
2008-12-18 15:29:00,1.17665,1.17665,1.17528,1.17618,35200000.0
2008-12-18 15:30:00,1.17572,1.17637,1.17524,1.17559,40000000.0
2008-12-18 15:31:00,1.17539,1.1756,1.17506,1.17515,35000000.0
2008-12-18 15:32:00,1.17519,1.1762,1.17519,1.17617,38000000.0
2008-12-18 15:33:00,1.17631,1.17673,1.17623,1.1763,55800000.0
2008-12-18 15:34:00,1.17647,1.17722,1.1762,1.1762,144700000.0
2008-12-18 15:35:00,1.17612,1.17631,1.17608,1.17621,48200000.0
2008-12-18 15:36:00,1.17631,1.17649,1.17628,1.17647,91800000.0
2008-12-18 15:37:00,1.17594,1.17594,1.17535,1.17535,121600000.0
2008-12-18 15:38:00,1.17531,1.17577,1.17529,1.17556,84200000.0
2008-12-18 15:39:00,1.17576,1.17586,1.17565,1.17571,58600000.0
2008-12-18 15:40:00,1.17504,1.1753,1.17504,1.17521,44600000.0
2008-12-18 15:41:00,1.17508,1.17509,1.17464,1.17464,82600000.0
2008-12-18 15:42:00,1.17425,1.17459,1.17419,1.17451,78600000.0
2008-12-18 15:43:00,1.17454,1.17454,1.17406,1.17406,14600000.0
2008-12-18 15:44:00,1.1742,1.17461,1.1742,1.17438,16200000.0
2008-12-18 15:45:00,1.1742,1.17438,1.17412,1.1743,50800000.0
2008-12-18 15:46:00,1.17442,1.17451,1.17393,1.17393,27400000.0
2008-12-18 15:47:00,1.17391,1.17391,1.17355,1.17372,18800000.0
2008-12-18 15:48:00,1.17373,1.17373,1.17347,1.17369,43400000.0
2008-12-18 15:49:00,1.17324,1.17371,1.17321,1.17328,64600000.0
2008-12-18 15:50:00,1.17327,1.17423,1.17327,1.17387,23200000.0
2008-12-18 15:51:00,1.17375,1.1743,1.1736,1.1741,38800000.0
2008-12-18 15:52:00,1.17426,1.17486,1.17397,1.17397,35800000.0
2008-12-18 15:53:00,1.174,1.17421,1.17371,1.17371,61400000.0
2008-12-18 15:54:00,1.17368,1.17413,1.17368,1.17405,29400000.0
2008-12-18 15:55:00,1.17389,1.17396,1.17351,1.17355,15600000.0
2008-12-18 15:56:00,1.17373,1.17415,1.17373,1.17393,12400000.0
2008-12-18 15:57:00,1.17378,1.17378,1.1733,1.17362,22800000.0
2008-12-18 15:58:00,1.17351,1.17379,1.17328,1.17379,13800000.0
2008-12-18 15:59:00,1.17343,1.17343,1.17293,1.1731,16600000.0
2008-12-18 16:00:00,1.17349,1.17528,1.1734,1.17528,17000000.0
2008-12-18 16:01:00,1.1756,1.17563,1.17517,1.17559,12000000.0
2008-12-18 16:02:00,1.17539,1.17621,1.17539,1.17586,18800000.0
2008-12-18 16:03:00,1.17582,1.17717,1.17553,1.17717,16800000.0
2008-12-18 16:04:00,1.17823,1.17874,1.17706,1.17706,23600000.0
2008-12-18 16:05:00,1.17701,1.17835,1.17701,1.17794,14200000.0
2008-12-18 16:06:00,1.17711,1.17746,1.17587,1.17587,10000000.0
2008-12-18 16:07:00,1.17613,1.17667,1.17585,1.17667,10800000.0
2008-12-18 16:08:00,1.17706,1.17707,1.17636,1.17707,16600000.0
2008-12-18 16:09:00,1.17644,1.17644,1.17532,1.17594,24400000.0
2008-12-18 16:10:00,1.17575,1.17575,1.17517,1.17517,16200000.0
2008-12-18 16:11:00,1.17525,1.1754,1.17449,1.17452,22600000.0
2008-12-18 16:12:00,1.175,1.17526,1.17405,1.17526,8800000.0
2008-12-18 16:13:00,1.175,1.17521,1.17463,1.17521,6800000.0
2008-12-18 16:14:00,1.17582,1.17635,1.17543,1.17569,8800000.0
2008-12-18 16:15:00,1.17603,1.17668,1.17603,1.17652,25200000.0
2008-12-18 16:16:00,1.17511,1.17614,1.17468,1.1761,20200000.0
2008-12-18 16:17:00,1.17622,1.17681,1.17599,1.17599,15600000.0
2008-12-18 16:18:00,1.17645,1.17745,1.17645,1.17745,17600000.0
2008-12-18 16:19:00,1.17691,1.17745,1.17691,1.17704,16200000.0
2008-12-18 16:20:00,1.17688,1.177,1.17676,1.17697,11000000.0
2008-12-18 16:21:00,1.17691,1.17691,1.17602,1.17614,25200000.0
2008-12-18 16:22:00,1.17513,1.17513,1.17484,1.17484,2600000.0
2008-12-18 16:23:00,1.17441,1.1745,1.17419,1.17444,10600000.0
2008-12-18 16:24:00,1.17422,1.1748,1.17422,1.17438,11800000.0
2008-12-18 16:25:00,1.17437,1.17496,1.17437,1.17464,18600000.0
2008-12-18 16:26:00,1.17513,1.17608,1.17513,1.17608,18800000.0
2008-12-18 16:27:00,1.17602,1.17602,1.17523,1.17523,24200000.0
2008-12-18 16:28:00,1.17434,1.17465,1.17392,1.17431,14000000.0
2008-12-18 16:29:00,1.17431,1.17482,1.17372,1.17372,18800000.0
2008-12-18 16:30:00,1.17384,1.17384,1.17353,1.17357,9200000.0
2008-12-18 16:31:00,1.17335,1.17368,1.17262,1.17368,16600000.0
2008-12-18 16:32:00,1.17325,1.17325,1.17282,1.17321,27000000.0
2008-12-18 16:33:00,1.17389,1.17389,1.17322,1.1735,12200000.0
2008-12-18 16:34:00,1.17387,1.17431,1.17354,1.17406,29200000.0
2008-12-18 16:35:00,1.17424,1.17481,1.17423,1.17423,17600000.0
2008-12-18 16:36:00,1.17403,1.17415,1.17346,1.17346,26200000.0
2008-12-18 16:37:00,1.17291,1.17299,1.17198,1.17245,17400000.0
2008-12-18 16:38:00,1.17256,1.17296,1.17237,1.17237,21600000.0
2008-12-18 16:39:00,1.17223,1.1726,1.17204,1.17257,15800000.0
2008-12-18 16:40:00,1.17287,1.17298,1.17226,1.1727,23800000.0
2008-12-18 16:41:00,1.17251,1.17251,1.17237,1.17246,9200000.0
2008-12-18 16:42:00,1.17241,1.1729,1.17224,1.17225,15200000.0
2008-12-18 16:43:00,1.1719,1.17242,1.17181,1.17224,14200000.0
2008-12-18 16:44:00,1.17262,1.17337,1.17246,1.17337,17800000.0
2008-12-18 16:45:00,1.17353,1.17373,1.17303,1.17373,12000000.0
2008-12-18 16:46:00,1.17337,1.17337,1.1721,1.1721,13000000.0
2008-12-18 16:47:00,1.17205,1.17337,1.17205,1.17327,23800000.0
2008-12-18 16:48:00,1.17326,1.17386,1.17311,1.17367,22000000.0
2008-12-18 16:49:00,1.17362,1.17434,1.17362,1.17405,30800000.0
2008-12-18 16:50:00,1.17394,1.17413,1.17341,1.17392,12200000.0
2008-12-18 16:51:00,1.17359,1.17375,1.17316,1.17341,22400000.0
2008-12-18 16:52:00,1.17306,1.17306,1.17226,1.17226,16000000.0
2008-12-18 16:53:00,1.17307,1.17359,1.17288,1.17314,26800000.0
2008-12-18 16:54:00,1.17269,1.17357,1.17269,1.17327,20800000.0
2008-12-18 16:55:00,1.17278,1.17286,1.17227,1.17272,22600000.0
2008-12-18 16:56:00,1.17301,1.17315,1.17239,1.17239,29000000.0
2008-12-18 16:57:00,1.17246,1.17279,1.17224,1.17244,16000000.0
2008-12-18 16:58:00,1.17366,1.17409,1.17345,1.17395,7600000.0
2008-12-18 16:59:00,1.17442,1.17442,1.17379,1.17383,21200000.0
2008-12-18 17:00:00,1.17329,1.17392,1.17329,1.17392,27600000.0
2008-12-18 17:01:00,1.17278,1.17293,1.17229,1.17282,13600000.0
2008-12-18 17:02:00,1.17277,1.17308,1.1723,1.17301,20200000.0
2008-12-18 17:03:00,1.1727,1.17317,1.17256,1.17267,15200000.0
2008-12-18 17:04:00,1.17266,1.17324,1.17245,1.17324,17200000.0
2008-12-18 17:05:00,1.17267,1.17303,1.17238,1.17252,20000000.0
2008-12-18 17:06:00,1.17274,1.17317,1.17228,1.17279,18000000.0
2008-12-18 17:07:00,1.17324,1.17326,1.1726,1.17326,11400000.0
2008-12-18 17:08:00,1.17354,1.17397,1.1729,1.1729,14000000.0
2008-12-18 17:09:00,1.17222,1.17309,1.17222,1.17304,28600000.0
2008-12-18 17:10:00,1.17324,1.17349,1.17271,1.17294,22400000.0
2008-12-18 17:11:00,1.17257,1.17257,1.17189,1.17189,11800000.0
2008-12-18 17:12:00,1.17219,1.17309,1.17218,1.17245,20600000.0
2008-12-18 17:13:00,1.17256,1.17278,1.17226,1.17231,20200000.0
2008-12-18 17:14:00,1.17258,1.17353,1.17258,1.17353,17200000.0
2008-12-18 17:15:00,1.17369,1.17421,1.17348,1.17403,23600000.0
2008-12-18 17:16:00,1.17385,1.17401,1.17316,1.17374,28000000.0
2008-12-18 17:17:00,1.17285,1.17333,1.17273,1.17299,24400000.0
2008-12-18 17:18:00,1.17322,1.1734,1.17304,1.17337,11800000.0
2008-12-18 17:19:00,1.17342,1.17359,1.1731,1.17327,13800000.0
2008-12-18 17:20:00,1.17339,1.1739,1.17339,1.17383,22400000.0
2008-12-18 17:21:00,1.17392,1.17423,1.17336,1.17379,14400000.0
2008-12-18 17:22:00,1.17353,1.17367,1.17288,1.17305,22600000.0
2008-12-18 17:23:00,1.17333,1.1737,1.17316,1.17319,17400000.0
2008-12-18 17:24:00,1.17329,1.17352,1.17226,1.17226,19600000.0
2008-12-18 17:25:00,1.17249,1.17305,1.17249,1.17305,10200000.0
2008-12-18 17:26:00,1.17279,1.17343,1.17261,1.17322,25600000.0
2008-12-18 17:27:00,1.17382,1.17439,1.17361,1.17439,22000000.0
2008-12-18 17:28:00,1.17406,1.17425,1.17359,1.17359,12200000.0
2008-12-18 17:29:00,1.17379,1.1741,1.1737,1.1737,12000000.0
2008-12-18 17:30:00,1.17332,1.17341,1.17244,1.17244,17000000.0
2008-12-18 17:31:00,1.17286,1.17306,1.17266,1.1729,12600000.0
2008-12-18 17:32:00,1.17339,1.17339,1.17261,1.17277,17400000.0
2008-12-18 17:33:00,1.17273,1.17319,1.17253,1.17275,35200000.0
2008-12-18 17:34:00,1.17229,1.17259,1.17224,1.17259,17400000.0
2008-12-18 17:35:00,1.17266,1.17341,1.17266,1.17285,16400000.0
2008-12-18 17:36:00,1.17289,1.17319,1.17176,1.17176,11000000.0
2008-12-18 17:37:00,1.17258,1.17372,1.17258,1.17372,19400000.0
2008-12-18 17:38:00,1.17376,1.17444,1.17367,1.17385,26200000.0
2008-12-18 17:39:00,1.17373,1.1743,1.17373,1.1743,12800000.0
2008-12-18 17:40:00,1.17424,1.17454,1.17402,1.17441,11600000.0
2008-12-18 17:41:00,1.17403,1.17432,1.1734,1.1739,16800000.0
2008-12-18 17:42:00,1.17449,1.17523,1.17449,1.17511,22200000.0
2008-12-18 17:43:00,1.17496,1.17554,1.17486,1.17554,15800000.0
2008-12-18 17:44:00,1.17592,1.17592,1.17455,1.17504,26800000.0
2008-12-18 17:45:00,1.17465,1.17532,1.17465,1.17507,21000000.0
2008-12-18 17:46:00,1.17582,1.17624,1.17582,1.1761,10200000.0
2008-12-18 17:47:00,1.17608,1.17608,1.17534,1.17557,15800000.0
2008-12-18 17:48:00,1.17615,1.17663,1.17615,1.17618,19200000.0
2008-12-18 17:49:00,1.17612,1.17659,1.17583,1.17659,23800000.0
2008-12-18 17:50:00,1.1761,1.1761,1.17562,1.17566,14800000.0
2008-12-18 17:51:00,1.17561,1.17641,1.17561,1.17579,18000000.0
2008-12-18 17:52:00,1.17604,1.17626,1.1755,1.1755,12000000.0
2008-12-18 17:53:00,1.17607,1.17682,1.17607,1.1762,17000000.0
2008-12-18 17:54:00,1.17675,1.17724,1.17675,1.1772,17400000.0
2008-12-18 17:55:00,1.17772,1.17772,1.17692,1.17712,23400000.0
2008-12-18 17:56:00,1.17727,1.17767,1.1768,1.17719,25600000.0
2008-12-18 17:57:00,1.17748,1.17785,1.17675,1.17785,19400000.0
2008-12-18 17:58:00,1.17673,1.17705,1.17539,1.17539,13800000.0
2008-12-18 17:59:00,1.17546,1.1762,1.17535,1.17535,8400000.0
2008-12-18 18:00:00,1.17548,1.17553,1.17522,1.17537,16800000.0
2008-12-18 18:01:00,1.17581,1.17621,1.17548,1.17621,29000000.0
2008-12-18 18:02:00,1.17601,1.17611,1.17546,1.17555,16000000.0
2008-12-18 18:03:00,1.17613,1.1768,1.176,1.17664,33200000.0
2008-12-18 18:04:00,1.17657,1.17677,1.1755,1.17556,24800000.0
2008-12-18 18:05:00,1.1749,1.17541,1.1742,1.1743,26600000.0
2008-12-18 18:06:00,1.17382,1.17492,1.17382,1.17472,11000000.0
2008-12-18 18:07:00,1.17502,1.17658,1.17502,1.1759,20400000.0
2008-12-18 18:08:00,1.17544,1.17544,1.17467,1.1749,25400000.0
2008-12-18 18:09:00,1.17495,1.17567,1.17495,1.17567,13400000.0
2008-12-18 18:10:00,1.17484,1.17658,1.17484,1.17658,18600000.0
2008-12-18 18:11:00,1.17638,1.1768,1.17589,1.17616,16200000.0
2008-12-18 18:12:00,1.17537,1.17537,1.17461,1.17491,19600000.0
2008-12-18 18:13:00,1.17569,1.17729,1.17569,1.17729,17200000.0
2008-12-18 18:14:00,1.17482,1.17482,1.17426,1.17444,9200000.0
2008-12-18 18:15:00,1.17497,1.17749,1.17497,1.17749,14000000.0
2008-12-18 18:16:00,1.17753,1.17753,1.17571,1.17571,20200000.0
2008-12-18 18:17:00,1.17669,1.17712,1.17532,1.17532,13000000.0
2008-12-18 18:18:00,1.17495,1.17569,1.17495,1.17569,8800000.0
2008-12-18 18:19:00,1.1763,1.1769,1.1763,1.17659,25600000.0
2008-12-18 18:20:00,1.17728,1.17728,1.17631,1.17633,33800000.0
2008-12-18 18:21:00,1.17609,1.17609,1.17565,1.17569,25400000.0
2008-12-18 18:22:00,1.17598,1.17626,1.17567,1.17567,12400000.0
2008-12-18 18:23:00,1.17482,1.17575,1.17482,1.17512,16200000.0
2008-12-18 18:24:00,1.17513,1.17557,1.17508,1.17554,20600000.0
2008-12-18 18:25:00,1.17555,1.17641,1.17555,1.17595,7800000.0
2008-12-18 18:26:00,1.17555,1.17605,1.17481,1.17481,19600000.0
2008-12-18 18:27:00,1.17488,1.17586,1.17455,1.17586,17600000.0
2008-12-18 18:28:00,1.17498,1.17553,1.17485,1.17549,31800000.0
2008-12-18 18:29:00,1.17576,1.17609,1.17497,1.17569,15800000.0
2008-12-18 18:30:00,1.17549,1.17566,1.17489,1.1751,18000000.0
2008-12-18 18:31:00,1.17549,1.17591,1.17535,1.1755,14200000.0
2008-12-18 18:32:00,1.17525,1.17535,1.1742,1.17535,24800000.0
2008-12-18 18:33:00,1.17469,1.17524,1.17436,1.17436,11800000.0
2008-12-18 18:34:00,1.17476,1.17499,1.17468,1.1748,12400000.0
2008-12-18 18:35:00,1.17469,1.17469,1.17365,1.17365,17800000.0
2008-12-18 18:36:00,1.17584,1.17674,1.17584,1.17629,10000000.0
2008-12-18 18:37:00,1.17625,1.17647,1.17491,1.17491,15000000.0
2008-12-18 18:38:00,1.17477,1.17613,1.17471,1.17613,28400000.0
2008-12-18 18:39:00,1.17618,1.17689,1.17591,1.17629,23600000.0
2008-12-18 18:40:00,1.17568,1.17586,1.17508,1.17586,17200000.0
2008-12-18 18:41:00,1.17674,1.17696,1.17651,1.17659,14200000.0
2008-12-18 18:42:00,1.17605,1.17716,1.17605,1.17687,10800000.0
2008-12-18 18:43:00,1.17729,1.17794,1.17729,1.17755,8600000.0
2008-12-18 18:44:00,1.17661,1.17661,1.17564,1.17579,11000000.0
2008-12-18 18:45:00,1.1768,1.17746,1.1768,1.17746,13200000.0
2008-12-18 18:46:00,1.17667,1.17667,1.17565,1.17565,10600000.0
2008-12-18 18:47:00,1.17486,1.17562,1.17486,1.17543,9400000.0
2008-12-18 18:48:00,1.17495,1.175,1.17423,1.17423,16000000.0
2008-12-18 18:49:00,1.17434,1.17595,1.17434,1.17572,21400000.0
2008-12-18 18:50:00,1.17584,1.17644,1.17544,1.17644,17200000.0
2008-12-18 18:51:00,1.17688,1.17688,1.17616,1.17624,23000000.0
2008-12-18 18:52:00,1.17606,1.17691,1.17606,1.17672,19400000.0
2008-12-18 18:53:00,1.17671,1.17723,1.17671,1.17679,18400000.0
2008-12-18 18:54:00,1.17654,1.17656,1.17588,1.17594,9200000.0
2008-12-18 18:55:00,1.17621,1.17621,1.17566,1.17576,15200000.0
2008-12-18 18:56:00,1.17585,1.17614,1.17506,1.17525,17800000.0
2008-12-18 18:57:00,1.17535,1.17568,1.17515,1.17515,8200000.0
2008-12-18 18:58:00,1.17522,1.17626,1.17522,1.17599,11400000.0
2008-12-18 18:59:00,1.17611,1.17657,1.176,1.17604,14400000.0
2008-12-18 19:00:00,1.17573,1.17573,1.17532,1.1754,14200000.0
2008-12-18 19:01:00,1.17527,1.17552,1.17489,1.17494,10600000.0
2008-12-18 19:02:00,1.17454,1.17521,1.17454,1.17507,23800000.0
2008-12-18 19:03:00,1.17433,1.1747,1.17418,1.17432,22400000.0
2008-12-18 19:04:00,1.17379,1.17379,1.17324,1.1736,18800000.0
2008-12-18 19:05:00,1.17329,1.17381,1.17313,1.17381,20000000.0
2008-12-18 19:06:00,1.17331,1.17374,1.17331,1.17345,16600000.0
2008-12-18 19:07:00,1.17329,1.17485,1.17294,1.17485,21200000.0
2008-12-18 19:08:00,1.17507,1.17594,1.17491,1.17594,15200000.0
2008-12-18 19:09:00,1.17544,1.17544,1.17457,1.17478,23800000.0
2008-12-18 19:10:00,1.17605,1.17605,1.17576,1.17585,18800000.0
2008-12-18 19:11:00,1.17525,1.17589,1.17525,1.17568,6800000.0
2008-12-18 19:12:00,1.17505,1.17505,1.17321,1.17321,25800000.0
2008-12-18 19:13:00,1.1732,1.17389,1.1732,1.17326,12600000.0
2008-12-18 19:14:00,1.17369,1.17481,1.17369,1.17481,18000000.0
2008-12-18 19:15:00,1.17515,1.17515,1.17481,1.17481,14200000.0
2008-12-18 19:16:00,1.17503,1.17507,1.17472,1.17472,18200000.0
2008-12-18 19:17:00,1.17516,1.17594,1.17484,1.17577,14800000.0
2008-12-18 19:18:00,1.17543,1.17543,1.1721,1.1721,17200000.0
2008-12-18 19:19:00,1.1722,1.17386,1.17203,1.17374,19000000.0
2008-12-18 19:20:00,1.1732,1.17499,1.1732,1.17449,18000000.0
2008-12-18 19:21:00,1.17489,1.17489,1.17419,1.17427,19000000.0
2008-12-18 19:22:00,1.17448,1.17448,1.17309,1.17309,13200000.0
2008-12-18 19:23:00,1.17367,1.17397,1.17367,1.17397,10000000.0
2008-12-18 19:24:00,1.17405,1.17556,1.17405,1.17556,19000000.0
2008-12-18 19:25:00,1.17541,1.17543,1.1747,1.1747,12800000.0
2008-12-18 19:26:00,1.17461,1.17509,1.17461,1.17509,19200000.0
2008-12-18 19:27:00,1.17536,1.17536,1.17444,1.17444,22600000.0
2008-12-18 19:28:00,1.1739,1.17499,1.1739,1.17472,22400000.0
2008-12-18 19:29:00,1.17464,1.17464,1.17366,1.17366,16400000.0
2008-12-18 19:30:00,1.17343,1.17362,1.17288,1.17339,12800000.0
2008-12-18 19:31:00,1.17409,1.1751,1.17408,1.17442,23800000.0
2008-12-18 19:32:00,1.17495,1.17524,1.17435,1.1745,25200000.0
2008-12-18 19:33:00,1.174,1.17539,1.174,1.17539,25400000.0
2008-12-18 19:34:00,1.17579,1.17614,1.17544,1.17574,18600000.0
2008-12-18 19:35:00,1.17564,1.17594,1.17558,1.17558,10400000.0
2008-12-18 19:36:00,1.17594,1.17594,1.17548,1.17548,14000000.0
2008-12-18 19:37:00,1.17598,1.17657,1.17583,1.17635,18000000.0
2008-12-18 19:38:00,1.17652,1.17652,1.17557,1.17582,23400000.0
2008-12-18 19:39:00,1.176,1.1766,1.176,1.17603,23400000.0
2008-12-18 19:40:00,1.17686,1.17732,1.1765,1.1765,20800000.0
2008-12-18 19:41:00,1.17616,1.17656,1.17595,1.17626,26600000.0
2008-12-18 19:42:00,1.17567,1.17567,1.17466,1.17472,30800000.0
2008-12-18 19:43:00,1.1769,1.1783,1.1769,1.1771,6200000.0
2008-12-18 19:44:00,1.17525,1.17584,1.17525,1.17581,6200000.0
2008-12-18 19:45:00,1.17533,1.1762,1.17522,1.1762,18600000.0
2008-12-18 19:46:00,1.17545,1.17545,1.17473,1.17473,2600000.0
2008-12-18 19:47:00,1.17348,1.17388,1.17333,1.17345,14000000.0
2008-12-18 19:48:00,1.17329,1.17368,1.17299,1.17299,13000000.0
2008-12-18 19:49:00,1.17366,1.17402,1.17366,1.17387,12000000.0
2008-12-18 19:50:00,1.17449,1.17474,1.17431,1.17474,10600000.0
2008-12-18 19:51:00,1.17406,1.17451,1.17341,1.17402,18800000.0
2008-12-18 19:52:00,1.1735,1.17429,1.17341,1.1738,21200000.0
2008-12-18 19:53:00,1.17376,1.17418,1.17355,1.17355,14000000.0
2008-12-18 19:54:00,1.17366,1.17373,1.17334,1.17343,17000000.0
2008-12-18 19:55:00,1.17492,1.17545,1.17492,1.17527,17400000.0
2008-12-18 19:56:00,1.17515,1.17543,1.17475,1.17528,19000000.0
2008-12-18 19:57:00,1.1748,1.1756,1.17475,1.17496,16800000.0
2008-12-18 19:58:00,1.17458,1.17458,1.17391,1.17431,11800000.0
2008-12-18 19:59:00,1.17417,1.17417,1.17338,1.17338,11400000.0
2008-12-18 20:00:00,1.17362,1.17487,1.17362,1.17487,16800000.0
2008-12-18 20:01:00,1.17496,1.17534,1.17461,1.17534,8200000.0
2008-12-18 20:02:00,1.17574,1.17633,1.17555,1.17623,14400000.0
2008-12-18 20:03:00,1.17622,1.17669,1.17602,1.17669,16200000.0
2008-12-18 20:04:00,1.17617,1.17617,1.17541,1.17604,14600000.0
2008-12-18 20:05:00,1.17665,1.17686,1.17624,1.17653,22600000.0
2008-12-18 20:06:00,1.17621,1.17665,1.17618,1.1765,20200000.0
2008-12-18 20:07:00,1.17624,1.17647,1.17598,1.17646,24000000.0
2008-12-18 20:08:00,1.17648,1.17648,1.17602,1.17602,9400000.0
2008-12-18 20:09:00,1.17601,1.17616,1.17553,1.17616,21600000.0
2008-12-18 20:10:00,1.17612,1.17627,1.1756,1.17627,15000000.0
2008-12-18 20:11:00,1.17601,1.17601,1.17556,1.17573,22200000.0
2008-12-18 20:12:00,1.17605,1.17637,1.17605,1.17637,4000000.0
2008-12-18 20:13:00,1.17644,1.17745,1.17644,1.17723,14200000.0
2008-12-18 20:14:00,1.17708,1.17795,1.17708,1.17724,29200000.0
2008-12-18 20:15:00,1.17723,1.17761,1.17685,1.17697,14400000.0
2008-12-18 20:16:00,1.17685,1.17687,1.17643,1.17687,8800000.0
2008-12-18 20:17:00,1.1777,1.1781,1.1776,1.1776,21000000.0
2008-12-18 20:18:00,1.17676,1.17717,1.17652,1.17675,21000000.0
2008-12-18 20:19:00,1.17727,1.17735,1.17683,1.17726,19200000.0
2008-12-18 20:20:00,1.17698,1.17735,1.17663,1.17668,14000000.0
2008-12-18 20:21:00,1.17667,1.17715,1.17648,1.17657,8800000.0
2008-12-18 20:22:00,1.17644,1.17681,1.17642,1.17659,17400000.0
2008-12-18 20:23:00,1.177,1.1773,1.177,1.1771,33000000.0
2008-12-18 20:24:00,1.1772,1.1778,1.1769,1.1773,33000000.0
2008-12-18 20:25:00,1.1775,1.1778,1.1771,1.1778,33000000.0
2008-12-18 20:26:00,1.1779,1.1779,1.1774,1.1776,33000000.0
2008-12-18 20:27:00,1.17701,1.17789,1.177,1.17737,33000000.0
2008-12-18 20:28:00,1.17748,1.17767,1.17732,1.17767,29000000.0
2008-12-18 20:29:00,1.17773,1.17773,1.17658,1.17692,27200000.0
2008-12-18 20:30:00,1.1776,1.1806,1.1773,1.1789,15000000.0
2008-12-18 20:31:00,1.17711,1.17777,1.17711,1.17738,15000000.0
2008-12-18 20:32:00,1.17704,1.17715,1.17676,1.17676,24600000.0
2008-12-18 20:33:00,1.17703,1.17719,1.17686,1.17717,15600000.0
2008-12-18 20:34:00,1.1792,1.1792,1.1787,1.1789,21400000.0
2008-12-18 20:35:00,1.17718,1.1775,1.17687,1.1773,21400000.0
2008-12-18 20:36:00,1.17626,1.17626,1.17579,1.17579,10200000.0
2008-12-18 20:37:00,1.17604,1.17667,1.17588,1.17628,21800000.0
2008-12-18 20:38:00,1.17609,1.17721,1.17609,1.17721,16400000.0
2008-12-18 20:39:00,1.17668,1.17731,1.1763,1.17731,21200000.0
2008-12-18 20:40:00,1.1757,1.1781,1.1752,1.1759,15000000.0
2008-12-18 20:41:00,1.17727,1.17747,1.17663,1.17681,15000000.0
2008-12-18 20:42:00,1.17689,1.17714,1.17647,1.17671,30000000.0
2008-12-18 20:43:00,1.17673,1.17734,1.17673,1.17687,12600000.0
2008-12-18 20:44:00,1.17753,1.17753,1.17615,1.17628,21400000.0
2008-12-18 20:45:00,1.1764,1.17696,1.17628,1.17696,21600000.0
2008-12-18 20:46:00,1.17632,1.1765,1.17632,1.17646,11600000.0
2008-12-18 20:47:00,1.17666,1.17679,1.17645,1.17668,25200000.0
2008-12-18 20:48:00,1.17662,1.17677,1.17631,1.17677,14200000.0
2008-12-18 20:49:00,1.17707,1.17722,1.17672,1.17676,22600000.0
2008-12-18 20:50:00,1.1769,1.17696,1.17643,1.17643,25200000.0
2008-12-18 20:51:00,1.17702,1.17758,1.17658,1.17755,30200000.0
2008-12-18 20:52:00,1.17794,1.17824,1.17774,1.17786,19900000.0
2008-12-18 20:53:00,1.17786,1.17807,1.17765,1.17765,14600000.0
2008-12-18 20:54:00,1.17759,1.17779,1.17722,1.17779,14600000.0
2008-12-18 20:55:00,1.17727,1.1776,1.17726,1.17735,20600000.0
2008-12-18 20:56:00,1.17738,1.17744,1.17687,1.17687,11000000.0
2008-12-18 20:57:00,1.1762,1.1769,1.1745,1.1765,19800000.0
2008-12-18 20:58:00,1.1764,1.1772,1.1744,1.1767,19800000.0
2008-12-18 20:59:00,1.17756,1.1793,1.17756,1.17877,19800000.0
2008-12-18 21:00:00,1.17939,1.17939,1.17905,1.17909,17000000.0
2008-12-18 21:01:00,1.179,1.17928,1.17841,1.17851,18000000.0
2008-12-18 21:02:00,1.17857,1.1791,1.17857,1.17892,13200000.0
2008-12-18 21:03:00,1.17931,1.17931,1.17863,1.17911,20800000.0
2008-12-18 21:04:00,1.17865,1.17865,1.1774,1.1774,13800000.0
2008-12-18 21:05:00,1.17836,1.17836,1.17757,1.17783,17400000.0
2008-12-18 21:06:00,1.1776,1.17802,1.17754,1.17763,18000000.0
2008-12-18 21:07:00,1.178,1.17828,1.178,1.17828,2000000.0
2008-12-18 21:08:00,1.1752,1.1762,1.1743,1.1748,16600000.0
2008-12-18 21:09:00,1.17879,1.17879,1.17839,1.17839,16600000.0
2008-12-18 21:10:00,1.17904,1.17921,1.17886,1.17898,15400000.0
2008-12-18 21:11:00,1.17902,1.17963,1.17902,1.17963,18600000.0
2008-12-18 21:12:00,1.1799,1.18047,1.1799,1.17996,15200000.0
2008-12-18 21:13:00,1.17974,1.17974,1.17911,1.17923,10600000.0
2008-12-18 21:14:00,1.17907,1.17908,1.17852,1.17894,22000000.0
2008-12-18 21:15:00,1.1792,1.17948,1.17883,1.17883,11400000.0
2008-12-18 21:16:00,1.17898,1.17898,1.17775,1.17821,15800000.0
2008-12-18 21:17:00,1.17846,1.1787,1.17838,1.17838,14400000.0
2008-12-18 21:18:00,1.17864,1.17864,1.17808,1.17843,9800000.0
2008-12-18 21:19:00,1.17815,1.17835,1.1779,1.17835,19600000.0
2008-12-18 21:20:00,1.17782,1.17832,1.17782,1.17782,15400000.0
2008-12-18 21:21:00,1.17784,1.17845,1.17784,1.17824,12200000.0
2008-12-18 21:22:00,1.17844,1.17894,1.17834,1.17837,11600000.0
2008-12-18 21:23:00,1.17812,1.17864,1.1779,1.17842,14200000.0
2008-12-18 21:24:00,1.17795,1.17821,1.17761,1.17783,17400000.0
2008-12-18 21:25:00,1.17804,1.1784,1.17748,1.17803,22200000.0
2008-12-18 21:26:00,1.17805,1.17837,1.17805,1.17837,2000000.0
2008-12-18 21:27:00,1.17832,1.17941,1.17832,1.17888,14400000.0
2008-12-18 21:28:00,1.17923,1.17956,1.17896,1.17938,23000000.0
2008-12-18 21:29:00,1.17897,1.17947,1.17861,1.17892,26800000.0
2008-12-18 21:30:00,1.17949,1.17949,1.17864,1.17879,15000000.0
2008-12-18 21:31:00,1.17862,1.17934,1.17842,1.17933,32400000.0
2008-12-18 21:32:00,1.18017,1.18061,1.18008,1.18027,10600000.0
2008-12-18 21:33:00,1.17932,1.17936,1.17893,1.17921,11600000.0
2008-12-18 21:34:00,1.17923,1.17953,1.17911,1.1793,26000000.0
2008-12-18 21:35:00,1.17949,1.17985,1.17935,1.17957,15800000.0
2008-12-18 21:36:00,1.18026,1.18026,1.17768,1.17768,19000000.0
2008-12-18 21:37:00,1.17641,1.17648,1.17543,1.1759,27200000.0
2008-12-18 21:38:00,1.1764,1.17704,1.17618,1.17635,23600000.0
2008-12-18 21:39:00,1.17627,1.17717,1.17612,1.17717,8200000.0
2008-12-18 21:40:00,1.17696,1.17741,1.17668,1.17686,9400000.0
2008-12-18 21:41:00,1.17712,1.17768,1.17668,1.17761,13400000.0
2008-12-18 21:42:00,1.17801,1.17801,1.17725,1.17772,26800000.0
2008-12-18 21:43:00,1.17736,1.17779,1.17725,1.17752,13200000.0
2008-12-18 21:44:00,1.17724,1.17759,1.17715,1.17719,18800000.0
2008-12-18 21:45:00,1.1772,1.17738,1.17688,1.17726,18400000.0
2008-12-18 21:46:00,1.17771,1.17804,1.17722,1.17738,9200000.0
2008-12-18 21:47:00,1.17688,1.17688,1.17616,1.17665,18600000.0
2008-12-18 21:48:00,1.17782,1.17782,1.17708,1.17717,23200000.0
2008-12-18 21:49:00,1.17713,1.17742,1.1769,1.1769,20400000.0
2008-12-18 21:50:00,1.17714,1.17738,1.17671,1.17674,21400000.0
2008-12-18 21:51:00,1.17656,1.17705,1.17656,1.17705,20000000.0
2008-12-18 21:52:00,1.17697,1.17778,1.17697,1.17726,21800000.0
2008-12-18 21:53:00,1.17642,1.17669,1.17621,1.17668,10000000.0
2008-12-18 21:54:00,1.17712,1.17727,1.1765,1.17697,32400000.0
2008-12-18 21:55:00,1.17711,1.17719,1.17697,1.17718,19400000.0
2008-12-18 21:56:00,1.17688,1.17688,1.17632,1.17678,18400000.0
2008-12-18 21:57:00,1.17676,1.17727,1.17634,1.17677,11600000.0
2008-12-18 21:58:00,1.17703,1.17753,1.17695,1.17732,16300000.0
2008-12-18 21:59:00,1.17781,1.17831,1.17745,1.17805,12400000.0
2008-12-18 22:00:00,1.17801,1.17816,1.17747,1.17816,28600000.0
2008-12-18 22:01:00,1.17795,1.17841,1.17794,1.17794,13200000.0
2008-12-18 22:02:00,1.1779,1.17858,1.1779,1.17829,11600000.0
2008-12-18 22:03:00,1.17848,1.1785,1.178,1.17803,20600000.0
2008-12-18 22:04:00,1.17797,1.1782,1.17775,1.17775,26000000.0
2008-12-18 22:05:00,1.17653,1.1766,1.17638,1.1764,21400000.0
2008-12-18 22:06:00,1.17619,1.17619,1.1758,1.1758,12200000.0
2008-12-18 22:07:00,1.17555,1.17555,1.17476,1.17481,13000000.0
2008-12-18 22:08:00,1.17535,1.17588,1.17528,1.17572,23400000.0
2008-12-18 22:09:00,1.17536,1.1758,1.17506,1.17511,19200000.0
2008-12-18 22:10:00,1.17526,1.17533,1.17492,1.17503,23600000.0
2008-12-18 22:11:00,1.17481,1.17574,1.17456,1.17574,19600000.0
2008-12-18 22:12:00,1.17607,1.17614,1.17545,1.17592,22200000.0
2008-12-18 22:13:00,1.17593,1.17615,1.17546,1.17594,23800000.0
2008-12-18 22:14:00,1.17545,1.1757,1.17523,1.17541,17200000.0
2008-12-18 22:15:00,1.17553,1.17553,1.17497,1.17497,16200000.0
2008-12-18 22:16:00,1.17582,1.17725,1.17568,1.17639,15000000.0
2008-12-18 22:17:00,1.1728,1.1728,1.17214,1.17214,30200000.0
2008-12-18 22:18:00,1.17321,1.17408,1.17304,1.17304,9400000.0
2008-12-18 22:19:00,1.17374,1.17571,1.17374,1.17571,10000000.0
2008-12-18 22:20:00,1.17464,1.17464,1.17327,1.17327,15800000.0
2008-12-18 22:21:00,1.17369,1.17411,1.17357,1.17411,14200000.0
2008-12-18 22:22:00,1.17447,1.17499,1.17436,1.17493,20000000.0
2008-12-18 22:23:00,1.1737,1.17394,1.17149,1.17149,13600000.0
2008-12-18 22:24:00,1.17014,1.17078,1.169,1.169,17600000.0
2008-12-18 22:25:00,1.16874,1.16874,1.16706,1.16706,9400000.0
2008-12-18 22:26:00,1.16665,1.1676,1.16665,1.16706,14600000.0
2008-12-18 22:27:00,1.16714,1.16765,1.16667,1.16667,25000000.0
2008-12-18 22:28:00,1.16675,1.1692,1.16675,1.16863,17400000.0
2008-12-18 22:29:00,1.16844,1.16844,1.16664,1.16702,22200000.0
2008-12-18 22:30:00,1.16657,1.16657,1.16546,1.16546,12400000.0
2008-12-18 22:31:00,1.16687,1.16871,1.16687,1.16871,21000000.0
2008-12-18 22:32:00,1.16906,1.16936,1.16848,1.16848,24800000.0
2008-12-18 22:33:00,1.16867,1.16867,1.16788,1.1684,17600000.0
2008-12-18 22:34:00,1.16843,1.16912,1.16823,1.16912,11000000.0
2008-12-18 22:35:00,1.16912,1.1702,1.16912,1.1702,25000000.0
2008-12-18 22:36:00,1.17005,1.17195,1.17005,1.17195,17200000.0
2008-12-18 22:37:00,1.1721,1.17224,1.17195,1.17195,10000000.0
2008-12-18 22:38:00,1.17198,1.17198,1.1714,1.17186,11000000.0
2008-12-18 22:39:00,1.17233,1.17271,1.17184,1.17262,18400000.0
2008-12-18 22:40:00,1.17278,1.17284,1.1722,1.17224,26000000.0
2008-12-18 22:41:00,1.17267,1.17352,1.17267,1.17273,9000000.0
2008-12-18 22:42:00,1.17271,1.17271,1.17238,1.17255,18200000.0
2008-12-18 22:43:00,1.17275,1.17275,1.17157,1.17157,18000000.0
2008-12-18 22:44:00,1.17185,1.17185,1.17091,1.17091,6800000.0
2008-12-18 22:45:00,1.17077,1.17093,1.17041,1.17076,14200000.0
2008-12-18 22:46:00,1.17147,1.17163,1.17056,1.17059,18800000.0
2008-12-18 22:47:00,1.17083,1.17169,1.17083,1.17085,20000000.0
2008-12-18 22:48:00,1.17077,1.17148,1.17048,1.17048,15400000.0
2008-12-18 22:49:00,1.17144,1.17147,1.17094,1.17147,24800000.0
2008-12-18 22:50:00,1.17123,1.17123,1.1705,1.17099,24300000.0
2008-12-18 22:51:00,1.17174,1.17376,1.17174,1.17376,23600000.0
2008-12-18 22:52:00,1.17396,1.1742,1.17268,1.17268,14800000.0
2008-12-18 22:53:00,1.17202,1.17245,1.17179,1.17183,14200000.0
2008-12-18 22:54:00,1.17248,1.17285,1.17227,1.17245,27800000.0
2008-12-18 22:55:00,1.1732,1.17338,1.17311,1.17328,12800000.0
2008-12-18 22:56:00,1.17294,1.17329,1.17277,1.17325,19000000.0
2008-12-18 22:57:00,1.17291,1.17291,1.17247,1.17256,15200000.0
2008-12-18 22:58:00,1.17257,1.17263,1.1721,1.17225,16200000.0
2008-12-18 22:59:00,1.17236,1.17302,1.17236,1.17291,6200000.0
2008-12-18 23:00:00,1.17316,1.17353,1.17308,1.17315,14200000.0
2008-12-18 23:01:00,1.17377,1.17414,1.17354,1.17414,25600000.0
2008-12-18 23:02:00,1.17284,1.17306,1.17231,1.17231,21600000.0
2008-12-18 23:03:00,1.17215,1.17252,1.17189,1.17194,20000000.0
2008-12-18 23:04:00,1.17186,1.17295,1.17184,1.17295,30800000.0
2008-12-18 23:05:00,1.17283,1.17292,1.17261,1.17289,29000000.0
2008-12-18 23:06:00,1.17291,1.17302,1.17214,1.17257,28300000.0
2008-12-18 23:07:00,1.17307,1.17336,1.17259,1.17269,17400000.0
2008-12-18 23:08:00,1.17335,1.17404,1.17331,1.17404,25200000.0
2008-12-18 23:09:00,1.174,1.17507,1.174,1.17499,26200000.0
2008-12-18 23:10:00,1.17534,1.17534,1.17464,1.17493,19000000.0
2008-12-18 23:11:00,1.1746,1.17518,1.17428,1.17518,14200000.0
2008-12-18 23:12:00,1.17483,1.17493,1.17445,1.17462,37000000.0
2008-12-18 23:13:00,1.17411,1.17411,1.17388,1.17388,2000000.0
2008-12-18 23:14:00,1.17354,1.17358,1.17341,1.17341,12600000.0
2008-12-18 23:15:00,1.1743,1.1753,1.17421,1.17505,23200000.0
2008-12-18 23:16:00,1.17566,1.17566,1.17468,1.17479,22000000.0
2008-12-18 23:17:00,1.17496,1.17524,1.17431,1.17431,24000000.0
2008-12-18 23:18:00,1.17297,1.17339,1.17294,1.17328,13800000.0
2008-12-18 23:19:00,1.17369,1.17369,1.17317,1.17317,22400000.0
2008-12-18 23:20:00,1.17298,1.1737,1.17298,1.1737,17400000.0
2008-12-18 23:21:00,1.17378,1.17436,1.17354,1.17354,24400000.0
2008-12-18 23:22:00,1.17386,1.17452,1.17376,1.1744,10000000.0
2008-12-18 23:23:00,1.1745,1.17532,1.17438,1.17438,27200000.0
2008-12-18 23:24:00,1.17502,1.17577,1.17502,1.17577,16000000.0
2008-12-18 23:25:00,1.17584,1.17633,1.17525,1.17633,18800000.0
2008-12-18 23:26:00,1.17672,1.17745,1.17672,1.1774,12200000.0
2008-12-18 23:27:00,1.17752,1.17752,1.17654,1.17654,16600000.0
2008-12-18 23:28:00,1.17592,1.17627,1.17539,1.17627,26400000.0
2008-12-18 23:29:00,1.17593,1.17627,1.17528,1.17534,21800000.0
2008-12-18 23:30:00,1.17486,1.17516,1.17424,1.17443,18200000.0
2008-12-18 23:31:00,1.174,1.17428,1.17367,1.17404,24800000.0
2008-12-18 23:32:00,1.17386,1.17406,1.1735,1.17396,15000000.0
2008-12-18 23:33:00,1.17375,1.1747,1.17375,1.17459,15800000.0
2008-12-18 23:34:00,1.17463,1.17467,1.17436,1.17458,14600000.0
2008-12-18 23:35:00,1.17446,1.17448,1.17372,1.17372,13800000.0
2008-12-18 23:36:00,1.17422,1.17422,1.1736,1.17365,26800000.0
2008-12-18 23:37:00,1.17376,1.174,1.17365,1.17374,25600000.0
2008-12-18 23:38:00,1.1731,1.1731,1.1726,1.1726,23600000.0
2008-12-18 23:39:00,1.17373,1.17435,1.17373,1.17435,23600000.0
2008-12-18 23:40:00,1.17493,1.17499,1.17437,1.17477,17800000.0
2008-12-18 23:41:00,1.17457,1.17503,1.17443,1.17465,34200000.0
2008-12-18 23:42:00,1.17514,1.17515,1.17433,1.17433,24600000.0
2008-12-18 23:43:00,1.1715,1.1718,1.1715,1.1717,23200000.0
2008-12-18 23:44:00,1.17357,1.17362,1.17306,1.17306,23200000.0
2008-12-18 23:45:00,1.1733,1.17406,1.1733,1.17406,18800000.0
2008-12-18 23:46:00,1.17432,1.17487,1.17427,1.1748,9600000.0
2008-12-18 23:47:00,1.17479,1.17512,1.17451,1.17491,21000000.0
2008-12-18 23:48:00,1.17486,1.17532,1.17474,1.17522,14200000.0
2008-12-18 23:49:00,1.17523,1.17586,1.17523,1.17568,18800000.0
2008-12-18 23:50:00,1.1761,1.17632,1.17569,1.17582,20800000.0
2008-12-18 23:51:00,1.1754,1.17612,1.1754,1.17612,8800000.0
2008-12-18 23:52:00,1.17622,1.17676,1.17569,1.17598,9800000.0
2008-12-18 23:53:00,1.17621,1.17664,1.17614,1.17664,15800000.0
2008-12-18 23:54:00,1.17622,1.17659,1.17538,1.17544,9200000.0
2008-12-18 23:55:00,1.17556,1.17623,1.17539,1.17539,25800000.0
2008-12-18 23:56:00,1.17485,1.1751,1.17361,1.17367,16600000.0
2008-12-18 23:57:00,1.17301,1.17448,1.17301,1.17448,10600000.0
2008-12-18 23:58:00,1.17497,1.17502,1.17423,1.17423,29400000.0
2008-12-18 23:59:00,1.17432,1.17525,1.17432,1.17511,18400000.0
2008-12-19 00:00:00,1.17539,1.17539,1.1745,1.1752,33400000.0
2008-12-19 00:01:00,1.1745,1.1745,1.17279,1.17279,23600000.0
2008-12-19 00:02:00,1.17373,1.17502,1.17358,1.17472,19000000.0
2008-12-19 00:03:00,1.17455,1.17522,1.17455,1.17457,23800000.0
2008-12-19 00:04:00,1.17473,1.17473,1.17431,1.17435,16400000.0
2008-12-19 00:05:00,1.17459,1.1755,1.17459,1.175,12200000.0
2008-12-19 00:06:00,1.17473,1.1756,1.17467,1.17526,19000000.0
2008-12-19 00:07:00,1.17499,1.17499,1.17406,1.1742,16600000.0
2008-12-19 00:08:00,1.17433,1.17471,1.17419,1.17419,18200000.0
2008-12-19 00:09:00,1.17415,1.17531,1.17415,1.17531,14800000.0
2008-12-19 00:10:00,1.17536,1.17601,1.17525,1.17594,25400000.0
2008-12-19 00:11:00,1.17542,1.17557,1.17515,1.17542,16800000.0
2008-12-19 00:12:00,1.17318,1.17318,1.16745,1.16752,18200000.0
2008-12-19 00:13:00,1.16794,1.17257,1.16794,1.17253,17400000.0
2008-12-19 00:14:00,1.17355,1.17384,1.17355,1.17375,19600000.0
2008-12-19 00:15:00,1.1736,1.17376,1.17289,1.17289,10200000.0
2008-12-19 00:16:00,1.17363,1.17408,1.17363,1.17403,22600000.0
2008-12-19 00:17:00,1.17384,1.17384,1.17314,1.17314,21000000.0
2008-12-19 00:18:00,1.17329,1.1734,1.17292,1.17303,13800000.0
2008-12-19 00:19:00,1.1762,1.1777,1.1757,1.177,2600000.0
2008-12-19 00:20:00,1.17311,1.1734,1.17311,1.1734,2600000.0
2008-12-19 00:21:00,1.177,1.1771,1.1762,1.1764,20800000.0
2008-12-19 00:22:00,1.1735,1.17387,1.17325,1.17387,20800000.0
2008-12-19 00:23:00,1.17382,1.17382,1.17354,1.17354,3200000.0
2008-12-19 00:24:00,1.17331,1.17354,1.17285,1.17354,15200000.0
2008-12-19 00:25:00,1.17298,1.17309,1.17268,1.17295,15000000.0
2008-12-19 00:26:00,1.17285,1.173,1.17283,1.17283,8400000.0
2008-12-19 00:27:00,1.17296,1.17318,1.17264,1.17311,12800000.0
2008-12-19 00:28:00,1.17309,1.17339,1.17266,1.17325,32800000.0
2008-12-19 00:29:00,1.17352,1.17427,1.17341,1.17392,15400000.0
2008-12-19 00:30:00,1.17366,1.17386,1.17342,1.17342,31400000.0
2008-12-19 00:31:00,1.17346,1.17346,1.17331,1.17331,10600000.0
2008-12-19 00:32:00,1.17319,1.17329,1.1728,1.1728,30000000.0
2008-12-19 00:33:00,1.17247,1.17285,1.17219,1.17285,26000000.0
2008-12-19 00:34:00,1.17291,1.17309,1.17263,1.17277,19600000.0
2008-12-19 00:35:00,1.1729,1.17343,1.1729,1.17336,14400000.0
2008-12-19 00:36:00,1.1765,1.1765,1.1761,1.1764,16200000.0
2008-12-19 00:37:00,1.17369,1.17369,1.17333,1.17347,16200000.0
2008-12-19 00:38:00,1.17338,1.17368,1.17329,1.17351,25400000.0
2008-12-19 00:39:00,1.17284,1.17318,1.17212,1.17212,18000000.0
2008-12-19 00:40:00,1.17272,1.17302,1.17191,1.1721,20400000.0
2008-12-19 00:41:00,1.17184,1.17205,1.17098,1.17104,12400000.0
2008-12-19 00:42:00,1.17149,1.17183,1.1714,1.17182,16800000.0
2008-12-19 00:43:00,1.1768,1.177,1.1761,1.1769,17600000.0
2008-12-19 00:44:00,1.17142,1.17195,1.17142,1.17183,17600000.0
2008-12-19 00:45:00,1.17171,1.17272,1.17171,1.17245,24400000.0
2008-12-19 00:46:00,1.17356,1.17388,1.1731,1.17343,18600000.0
2008-12-19 00:47:00,1.17392,1.17392,1.17338,1.1735,30200000.0
2008-12-19 00:48:00,1.17374,1.17443,1.17345,1.17345,23600000.0
2008-12-19 00:49:00,1.1733,1.17367,1.173,1.17367,20000000.0
2008-12-19 00:50:00,1.17388,1.17432,1.17381,1.17399,23400000.0
2008-12-19 00:51:00,1.17396,1.17465,1.17377,1.1739,19200000.0
2008-12-19 00:52:00,1.17426,1.17468,1.17387,1.17468,30600000.0
2008-12-19 00:53:00,1.1742,1.1749,1.17401,1.17489,12800000.0
2008-12-19 00:54:00,1.17479,1.17527,1.17463,1.17499,13200000.0
2008-12-19 00:55:00,1.17403,1.17403,1.17356,1.17364,17400000.0
2008-12-19 00:56:00,1.1782,1.1782,1.1776,1.1776,9400000.0
2008-12-19 00:57:00,1.1774,1.1783,1.1774,1.1777,9400000.0
2008-12-19 00:58:00,1.1778,1.1782,1.177,1.178,9400000.0
2008-12-19 00:59:00,1.17355,1.17425,1.17355,1.17399,9400000.0
2008-12-19 01:00:00,1.17354,1.17363,1.17333,1.17346,21000000.0
2008-12-19 01:01:00,1.17322,1.17336,1.17322,1.17336,2600000.0
2008-12-19 01:02:00,1.17309,1.17362,1.17302,1.17302,10600000.0
2008-12-19 01:03:00,1.17322,1.17326,1.17289,1.17312,10800000.0
2008-12-19 01:04:00,1.17291,1.17325,1.17288,1.17315,22600000.0
2008-12-19 01:05:00,1.1792,1.1792,1.1786,1.1792,27400000.0
2008-12-19 01:06:00,1.17364,1.17401,1.17346,1.17346,27400000.0
2008-12-19 01:07:00,1.17355,1.1743,1.17355,1.1743,14800000.0
2008-12-19 01:08:00,1.17432,1.17487,1.1743,1.17476,13200000.0
2008-12-19 01:09:00,1.17499,1.17508,1.17445,1.17445,11800000.0
2008-12-19 01:10:00,1.17472,1.17563,1.17472,1.17524,10000000.0
2008-12-19 01:11:00,1.17538,1.17611,1.17538,1.17588,22200000.0
2008-12-19 01:12:00,1.17543,1.17636,1.17536,1.17596,10400000.0
2008-12-19 01:13:00,1.17612,1.17612,1.17554,1.17567,21000000.0
2008-12-19 01:14:00,1.17571,1.17611,1.17561,1.17611,17400000.0
2008-12-19 01:15:00,1.17599,1.17602,1.17543,1.17595,23200000.0
2008-12-19 01:16:00,1.17604,1.17626,1.17601,1.17601,13200000.0
2008-12-19 01:17:00,1.17666,1.17666,1.176,1.17616,20200000.0
2008-12-19 01:18:00,1.17616,1.17655,1.17595,1.17655,26000000.0
2008-12-19 01:19:00,1.17685,1.17772,1.17685,1.17736,12200000.0
2008-12-19 01:20:00,1.17777,1.17777,1.1769,1.1774,16800000.0
2008-12-19 01:21:00,1.1773,1.17736,1.17686,1.17736,18800000.0
2008-12-19 01:22:00,1.17682,1.17735,1.17682,1.17735,11000000.0
2008-12-19 01:23:00,1.1788,1.1789,1.1787,1.1789,34800000.0
2008-12-19 01:24:00,1.17708,1.17715,1.17659,1.17696,34800000.0
2008-12-19 01:25:00,1.17675,1.17774,1.17675,1.17774,16000000.0
2008-12-19 01:26:00,1.17815,1.17826,1.17789,1.17826,11800000.0
2008-12-19 01:27:00,1.17835,1.17845,1.17818,1.17845,16600000.0
2008-12-19 01:28:00,1.17825,1.17859,1.17776,1.17776,11000000.0
2008-12-19 01:29:00,1.17781,1.1779,1.17728,1.17729,13400000.0
2008-12-19 01:30:00,1.17705,1.17778,1.17705,1.17738,10800000.0
2008-12-19 01:31:00,1.17749,1.17856,1.17749,1.17856,19000000.0
2008-12-19 01:32:00,1.1783,1.1783,1.17789,1.17789,27400000.0
2008-12-19 01:33:00,1.17767,1.17809,1.17767,1.17807,11800000.0
2008-12-19 01:34:00,1.17773,1.17787,1.17737,1.17787,25600000.0
2008-12-19 01:35:00,1.17765,1.17787,1.17728,1.17752,14000000.0
2008-12-19 01:36:00,1.17717,1.17762,1.17717,1.17725,14400000.0
2008-12-19 01:37:00,1.17774,1.17791,1.1774,1.17779,19400000.0
2008-12-19 01:38:00,1.17745,1.17807,1.17745,1.17807,24800000.0
2008-12-19 01:39:00,1.1779,1.17813,1.17773,1.17773,14000000.0
2008-12-19 01:40:00,1.1777,1.1793,1.1772,1.1789,24200000.0
2008-12-19 01:41:00,1.17788,1.17852,1.17737,1.17737,24200000.0
2008-12-19 01:42:00,1.17758,1.17758,1.17704,1.17729,9600000.0
2008-12-19 01:43:00,1.17763,1.17763,1.17717,1.17735,11800000.0
2008-12-19 01:44:00,1.17826,1.17835,1.1778,1.1778,12800000.0
2008-12-19 01:45:00,1.17778,1.17804,1.17765,1.17801,32200000.0
2008-12-19 01:46:00,1.17818,1.17854,1.17793,1.17793,15600000.0
2008-12-19 01:47:00,1.1782,1.17846,1.17813,1.17813,13000000.0
2008-12-19 01:48:00,1.17835,1.17862,1.17835,1.17835,25800000.0
2008-12-19 01:49:00,1.17864,1.17877,1.17836,1.17844,16600000.0
2008-12-19 01:50:00,1.17845,1.17909,1.17845,1.17882,10200000.0
2008-12-19 01:51:00,1.17896,1.17926,1.17882,1.17913,11000000.0
2008-12-19 01:52:00,1.1792,1.1797,1.1792,1.1795,16000000.0
2008-12-19 01:53:00,1.17873,1.17921,1.17873,1.17897,16000000.0
2008-12-19 01:54:00,1.17892,1.17892,1.17801,1.17841,6200000.0
2008-12-19 01:55:00,1.17869,1.17904,1.17843,1.17904,6600000.0
2008-12-19 01:56:00,1.17866,1.17877,1.17843,1.17843,32400000.0
2008-12-19 01:57:00,1.17891,1.17891,1.17803,1.17803,22600000.0
2008-12-19 01:58:00,1.17804,1.17864,1.17788,1.17806,13000000.0
2008-12-19 01:59:00,1.1783,1.17912,1.1783,1.17909,17400000.0
2008-12-19 02:00:00,1.1797,1.17985,1.179,1.179,19600000.0
2008-12-19 02:01:00,1.17907,1.17996,1.17907,1.17973,56400000.0
2008-12-19 02:02:00,1.17945,1.17979,1.1793,1.17931,25400000.0
2008-12-19 02:03:00,1.17964,1.18049,1.17958,1.18005,36400000.0
2008-12-19 02:04:00,1.17986,1.17993,1.17969,1.17969,13800000.0
2008-12-19 02:05:00,1.1797,1.18022,1.17954,1.18022,42400000.0
2008-12-19 02:06:00,1.1801,1.18055,1.18005,1.18055,39600000.0
2008-12-19 02:07:00,1.18046,1.18077,1.18022,1.18045,54800000.0
2008-12-19 02:08:00,1.18056,1.18059,1.18027,1.18027,19600000.0
2008-12-19 02:09:00,1.17988,1.17988,1.17963,1.17963,18200000.0
2008-12-19 02:10:00,1.17979,1.18025,1.17979,1.18025,20600000.0
2008-12-19 02:11:00,1.18022,1.1804,1.17994,1.18011,24800000.0
2008-12-19 02:12:00,1.17969,1.18017,1.17961,1.18014,28800000.0
2008-12-19 02:13:00,1.18084,1.18084,1.18015,1.18015,41000000.0
2008-12-19 02:14:00,1.17965,1.18007,1.17951,1.17972,64800000.0
2008-12-19 02:15:00,1.17999,1.17999,1.17934,1.17934,32000000.0
2008-12-19 02:16:00,1.17918,1.17973,1.17918,1.17966,49000000.0
2008-12-19 02:17:00,1.1799,1.18037,1.17979,1.1801,97000000.0
2008-12-19 02:18:00,1.18003,1.18037,1.17981,1.17986,50400000.0
2008-12-19 02:19:00,1.1799,1.1803,1.17958,1.18019,119800000.0
2008-12-19 02:20:00,1.17941,1.1801,1.17941,1.17975,51200000.0
2008-12-19 02:21:00,1.17952,1.18009,1.17952,1.17994,78400000.0
2008-12-19 02:22:00,1.17955,1.17959,1.17899,1.17899,45600000.0
2008-12-19 02:23:00,1.17872,1.17954,1.17855,1.17954,66600000.0
2008-12-19 02:24:00,1.17969,1.1798,1.17957,1.17968,42600000.0
2008-12-19 02:25:00,1.17945,1.17945,1.17905,1.17928,47800000.0
2008-12-19 02:26:00,1.17893,1.17974,1.17893,1.17974,24800000.0
2008-12-19 02:27:00,1.17952,1.18028,1.17908,1.17954,97000000.0
2008-12-19 02:28:00,1.17959,1.17959,1.17926,1.17955,21600000.0
2008-12-19 02:29:00,1.17975,1.17975,1.17887,1.17941,14600000.0
2008-12-19 02:30:00,1.17986,1.18004,1.17955,1.17966,26000000.0
2008-12-19 02:31:00,1.17955,1.17967,1.17917,1.17967,27800000.0
2008-12-19 02:32:00,1.17994,1.17997,1.17909,1.17926,71600000.0
2008-12-19 02:33:00,1.17892,1.17924,1.17865,1.17865,54400000.0
2008-12-19 02:34:00,1.17863,1.17972,1.17863,1.17972,49200000.0
2008-12-19 02:35:00,1.17997,1.18033,1.17997,1.18033,26600000.0
2008-12-19 02:36:00,1.1801,1.18028,1.17987,1.18001,22400000.0
2008-12-19 02:37:00,1.17994,1.17997,1.17971,1.17972,45000000.0
2008-12-19 02:38:00,1.17928,1.17928,1.17897,1.1791,17200000.0
2008-12-19 02:39:00,1.17899,1.17932,1.17876,1.17928,47400000.0
2008-12-19 02:40:00,1.17889,1.17937,1.17882,1.17937,15000000.0
2008-12-19 02:41:00,1.17934,1.17984,1.1793,1.17951,16800000.0
2008-12-19 02:42:00,1.17956,1.18023,1.17944,1.17978,114400000.0
2008-12-19 02:43:00,1.17987,1.18011,1.17987,1.18011,21400000.0
2008-12-19 02:44:00,1.18016,1.18061,1.17987,1.17989,33600000.0
2008-12-19 02:45:00,1.17997,1.18087,1.17997,1.18023,102200000.0
2008-12-19 02:46:00,1.17997,1.18014,1.17983,1.18013,72400000.0
2008-12-19 02:47:00,1.18001,1.18001,1.17935,1.17975,80000000.0
2008-12-19 02:48:00,1.17994,1.18003,1.17921,1.17944,93000000.0
2008-12-19 02:49:00,1.17974,1.17974,1.17917,1.17956,16000000.0
2008-12-19 02:50:00,1.17912,1.17969,1.17912,1.17958,15200000.0
2008-12-19 02:51:00,1.1798,1.18073,1.1798,1.17987,62200000.0
2008-12-19 02:52:00,1.18042,1.18066,1.1802,1.18066,30200000.0
2008-12-19 02:53:00,1.17961,1.18016,1.17961,1.18016,19600000.0
2008-12-19 02:54:00,1.18025,1.18048,1.18008,1.18041,64400000.0
2008-12-19 02:55:00,1.18006,1.18077,1.17991,1.18077,11000000.0
2008-12-19 02:56:00,1.1813,1.1815,1.1802,1.181,51600000.0
2008-12-19 02:57:00,1.18078,1.18091,1.18026,1.18066,51600000.0
2008-12-19 02:58:00,1.18088,1.18097,1.18072,1.18081,16600000.0
2008-12-19 02:59:00,1.18088,1.181,1.18057,1.1808,37400000.0
2008-12-19 03:00:00,1.18036,1.18072,1.18029,1.18063,51800000.0
2008-12-19 03:01:00,1.18063,1.18099,1.1806,1.18061,81600000.0
2008-12-19 03:02:00,1.1803,1.18084,1.1803,1.18067,103800000.0
2008-12-19 03:03:00,1.18098,1.1814,1.18087,1.18089,31200000.0
2008-12-19 03:04:00,1.18103,1.18118,1.18064,1.18097,51600000.0
2008-12-19 03:05:00,1.18095,1.18138,1.18077,1.18083,12600000.0
2008-12-19 03:06:00,1.18099,1.18166,1.18099,1.18162,21000000.0
2008-12-19 03:07:00,1.18165,1.18186,1.18142,1.18155,29200000.0
2008-12-19 03:08:00,1.18201,1.18263,1.18201,1.1824,20400000.0
2008-12-19 03:09:00,1.1824,1.1824,1.18177,1.18218,16200000.0
2008-12-19 03:10:00,1.18201,1.18201,1.18156,1.18165,15800000.0
2008-12-19 03:11:00,1.1819,1.18194,1.18165,1.18194,24200000.0
2008-12-19 03:12:00,1.1819,1.1819,1.18152,1.18184,25000000.0
2008-12-19 03:13:00,1.18182,1.1823,1.18154,1.18174,15800000.0
2008-12-19 03:14:00,1.18186,1.18198,1.18161,1.18198,16400000.0
2008-12-19 03:15:00,1.18181,1.18185,1.1815,1.18151,12800000.0
2008-12-19 03:16:00,1.18168,1.18188,1.18145,1.18145,22200000.0
2008-12-19 03:17:00,1.18193,1.18199,1.18179,1.18199,24000000.0
2008-12-19 03:18:00,1.18182,1.18186,1.18147,1.18162,10000000.0
2008-12-19 03:19:00,1.18132,1.18204,1.18129,1.18204,33000000.0
2008-12-19 03:20:00,1.18217,1.18231,1.18206,1.18206,10800000.0
2008-12-19 03:21:00,1.18204,1.18227,1.18192,1.18227,12200000.0
2008-12-19 03:22:00,1.1818,1.18191,1.18151,1.18168,36200000.0
2008-12-19 03:23:00,1.18156,1.18234,1.18156,1.18172,25400000.0
2008-12-19 03:24:00,1.18212,1.18227,1.18191,1.18201,23800000.0
2008-12-19 03:25:00,1.18172,1.18217,1.18158,1.18199,17400000.0
2008-12-19 03:26:00,1.1823,1.18252,1.1818,1.18205,23800000.0
2008-12-19 03:27:00,1.1814,1.1824,1.1813,1.1815,16600000.0
2008-12-19 03:28:00,1.1819,1.18193,1.1818,1.18193,16600000.0
2008-12-19 03:29:00,1.18185,1.18191,1.18127,1.18144,35400000.0
2008-12-19 03:30:00,1.18168,1.18175,1.18094,1.18094,14400000.0
2008-12-19 03:31:00,1.18111,1.18117,1.18079,1.18117,16000000.0
2008-12-19 03:32:00,1.18104,1.18194,1.18104,1.18178,24000000.0
2008-12-19 03:33:00,1.1818,1.18182,1.18156,1.18176,30400000.0
2008-12-19 03:34:00,1.1817,1.18213,1.18131,1.18213,16000000.0
2008-12-19 03:35:00,1.18175,1.18214,1.18102,1.18133,24000000.0
2008-12-19 03:36:00,1.18131,1.18131,1.18012,1.18012,11400000.0
2008-12-19 03:37:00,1.18015,1.18015,1.17908,1.17908,12000000.0
2008-12-19 03:38:00,1.17877,1.17942,1.17877,1.17942,35800000.0
2008-12-19 03:39:00,1.17922,1.18037,1.17922,1.18037,10600000.0
2008-12-19 03:40:00,1.18083,1.18161,1.18083,1.18161,20000000.0
2008-12-19 03:41:00,1.18153,1.1816,1.18128,1.18155,41200000.0
2008-12-19 03:42:00,1.1818,1.18194,1.18174,1.18188,9800000.0
2008-12-19 03:43:00,1.18115,1.18115,1.18076,1.18096,18400000.0
2008-12-19 03:44:00,1.1811,1.18147,1.1811,1.18147,11600000.0
2008-12-19 03:45:00,1.18165,1.18276,1.18145,1.18145,84800000.0
2008-12-19 03:46:00,1.18124,1.1816,1.18124,1.18142,29600000.0
2008-12-19 03:47:00,1.18181,1.18218,1.18181,1.18192,23200000.0
2008-12-19 03:48:00,1.18129,1.18198,1.18126,1.18176,16200000.0
2008-12-19 03:49:00,1.1817,1.1817,1.1811,1.18126,20000000.0
2008-12-19 03:50:00,1.1806,1.18149,1.1806,1.18149,11800000.0
2008-12-19 03:51:00,1.18189,1.18233,1.18167,1.18167,15200000.0
2008-12-19 03:52:00,1.18153,1.18227,1.18142,1.1816,13200000.0
2008-12-19 03:53:00,1.18132,1.18139,1.18121,1.18139,18200000.0
2008-12-19 03:54:00,1.18124,1.1815,1.18077,1.18081,18800000.0
2008-12-19 03:55:00,1.18174,1.18206,1.18124,1.1813,16200000.0
2008-12-19 03:56:00,1.18122,1.18122,1.18078,1.18078,18400000.0
2008-12-19 03:57:00,1.18125,1.18153,1.18104,1.18104,10000000.0
2008-12-19 03:58:00,1.18211,1.18211,1.18091,1.18091,26600000.0
2008-12-19 03:59:00,1.1806,1.18083,1.1806,1.18083,14200000.0
2008-12-19 04:00:00,1.18096,1.18106,1.18071,1.18106,26600000.0
2008-12-19 04:01:00,1.18182,1.18182,1.18136,1.18152,20800000.0
2008-12-19 04:02:00,1.18168,1.18171,1.18134,1.18155,29000000.0
2008-12-19 04:03:00,1.18174,1.18199,1.18145,1.18186,64200000.0
2008-12-19 04:04:00,1.18153,1.18173,1.18143,1.18143,17200000.0
2008-12-19 04:05:00,1.18198,1.18208,1.18172,1.18208,24200000.0
2008-12-19 04:06:00,1.18258,1.18291,1.18251,1.18291,53000000.0
2008-12-19 04:07:00,1.18226,1.18281,1.18202,1.18246,39400000.0
2008-12-19 04:08:00,1.18279,1.18319,1.18279,1.18319,64600000.0
2008-12-19 04:09:00,1.18319,1.18377,1.18318,1.18377,138000000.0
2008-12-19 04:10:00,1.18321,1.18386,1.18321,1.18386,42000000.0
2008-12-19 04:11:00,1.18317,1.18317,1.18138,1.18161,116400000.0
2008-12-19 04:12:00,1.18173,1.18186,1.18157,1.18186,24200000.0
2008-12-19 04:13:00,1.18177,1.18177,1.18107,1.18141,38000000.0
2008-12-19 04:14:00,1.18147,1.18156,1.18136,1.18136,65600000.0
2008-12-19 04:15:00,1.18138,1.18154,1.18124,1.18129,17400000.0
2008-12-19 04:16:00,1.18123,1.1815,1.18099,1.18102,35600000.0
2008-12-19 04:17:00,1.18144,1.18215,1.18144,1.18201,20400000.0
2008-12-19 04:18:00,1.18218,1.18264,1.18218,1.18221,11200000.0
2008-12-19 04:19:00,1.18245,1.18251,1.18181,1.18216,30100000.0
2008-12-19 04:20:00,1.18184,1.18247,1.18184,1.18212,30800000.0
2008-12-19 04:21:00,1.18214,1.18272,1.18214,1.18229,14200000.0
2008-12-19 04:22:00,1.18263,1.18273,1.18206,1.18216,17800000.0
2008-12-19 04:23:00,1.18192,1.18192,1.18179,1.18191,13200000.0
2008-12-19 04:24:00,1.18212,1.18212,1.18183,1.18197,19400000.0
2008-12-19 04:25:00,1.18201,1.18218,1.18194,1.18213,17400000.0
2008-12-19 04:26:00,1.18237,1.18237,1.18181,1.18218,17800000.0
2008-12-19 04:27:00,1.18279,1.18279,1.18249,1.18262,14000000.0
2008-12-19 04:28:00,1.18268,1.18308,1.18268,1.18293,17200000.0
2008-12-19 04:29:00,1.18317,1.18317,1.1829,1.18305,41400000.0
2008-12-19 04:30:00,1.18304,1.18337,1.18304,1.18337,19000000.0
2008-12-19 04:31:00,1.18408,1.18464,1.18408,1.18449,46000000.0
2008-12-19 04:32:00,1.18478,1.18483,1.18459,1.18459,28400000.0
2008-12-19 04:33:00,1.18414,1.18417,1.18332,1.18332,59000000.0
2008-12-19 04:34:00,1.18302,1.18359,1.18302,1.18356,48800000.0
2008-12-19 04:35:00,1.18317,1.18317,1.18224,1.18272,13400000.0
2008-12-19 04:36:00,1.18235,1.18342,1.18233,1.1827,55400000.0
2008-12-19 04:37:00,1.18268,1.18295,1.1825,1.1825,26000000.0
2008-12-19 04:38:00,1.1826,1.18275,1.18258,1.18275,32200000.0
2008-12-19 04:39:00,1.18259,1.18291,1.18257,1.18272,47800000.0
2008-12-19 04:40:00,1.18296,1.18302,1.18277,1.18282,24600000.0
2008-12-19 04:41:00,1.18247,1.18259,1.18242,1.18252,37000000.0
2008-12-19 04:42:00,1.18271,1.18307,1.18271,1.18307,19200000.0
2008-12-19 04:43:00,1.18305,1.18333,1.18289,1.18297,75200000.0
2008-12-19 04:44:00,1.18268,1.18285,1.18258,1.18265,13600000.0
2008-12-19 04:45:00,1.18267,1.18288,1.18265,1.18269,32800000.0
2008-12-19 04:46:00,1.18286,1.18322,1.18283,1.18322,26400000.0
2008-12-19 04:47:00,1.1835,1.1835,1.1833,1.1834,29400000.0
2008-12-19 04:48:00,1.1835,1.1842,1.1832,1.1834,29400000.0
2008-12-19 04:49:00,1.18307,1.18333,1.18301,1.18315,29400000.0
2008-12-19 04:50:00,1.18328,1.18342,1.18311,1.18342,29600000.0
2008-12-19 04:51:00,1.18352,1.1838,1.18352,1.18375,26600000.0
2008-12-19 04:52:00,1.1835,1.1835,1.18311,1.18318,17400000.0
2008-12-19 04:53:00,1.18333,1.18353,1.18303,1.1833,15200000.0
2008-12-19 04:54:00,1.18387,1.18403,1.18344,1.18398,28400000.0
2008-12-19 04:55:00,1.184,1.1841,1.184,1.1841,19600000.0
2008-12-19 04:56:00,1.18385,1.18423,1.18371,1.18423,19600000.0
2008-12-19 04:57:00,1.18438,1.18485,1.18395,1.18458,28600000.0
2008-12-19 04:58:00,1.1838,1.184,1.1838,1.1839,64600000.0
2008-12-19 04:59:00,1.18413,1.18413,1.18341,1.18341,64600000.0
2008-12-19 05:00:00,1.18329,1.1834,1.1831,1.18335,75600000.0
2008-12-19 05:01:00,1.18353,1.18359,1.18352,1.18352,42000000.0
2008-12-19 05:02:00,1.18386,1.18412,1.18381,1.18381,61600000.0
2008-12-19 05:03:00,1.18355,1.18376,1.18339,1.18372,53400000.0
2008-12-19 05:04:00,1.18362,1.18386,1.18329,1.18339,87800000.0
2008-12-19 05:05:00,1.18342,1.18372,1.18342,1.1837,20200000.0
2008-12-19 05:06:00,1.18404,1.18437,1.18374,1.18392,32000000.0
2008-12-19 05:07:00,1.18373,1.18415,1.18373,1.18415,15200000.0
2008-12-19 05:08:00,1.184,1.1841,1.1836,1.1836,20000000.0
2008-12-19 05:09:00,1.18379,1.18432,1.18363,1.18373,20000000.0
2008-12-19 05:10:00,1.18361,1.18377,1.18331,1.18377,19200000.0
2008-12-19 05:11:00,1.18407,1.18471,1.18406,1.18415,81600000.0
2008-12-19 05:12:00,1.1842,1.1842,1.18393,1.18406,22600000.0
2008-12-19 05:13:00,1.18401,1.18412,1.18399,1.18412,16400000.0
2008-12-19 05:14:00,1.18413,1.18413,1.18341,1.18369,38200000.0
2008-12-19 05:15:00,1.18345,1.18375,1.18337,1.18372,16800000.0
2008-12-19 05:16:00,1.18374,1.18425,1.18361,1.18425,60400000.0
2008-12-19 05:17:00,1.18436,1.18441,1.18434,1.18434,15600000.0
2008-12-19 05:18:00,1.1845,1.1845,1.1838,1.18384,34000000.0
2008-12-19 05:19:00,1.18345,1.18409,1.18345,1.18402,143200000.0
2008-12-19 05:20:00,1.18391,1.18391,1.18353,1.18353,67200000.0
2008-12-19 05:21:00,1.18381,1.18388,1.18335,1.18374,64200000.0
2008-12-19 05:22:00,1.18409,1.18409,1.18382,1.18396,47000000.0
2008-12-19 05:23:00,1.18419,1.18429,1.18408,1.18425,29200000.0
2008-12-19 05:24:00,1.18455,1.18465,1.18443,1.18443,90800000.0
2008-12-19 05:25:00,1.18458,1.18487,1.18458,1.18487,94200000.0
2008-12-19 05:26:00,1.18448,1.18448,1.18402,1.18402,87600000.0
2008-12-19 05:27:00,1.18345,1.18369,1.18321,1.1835,126000000.0
2008-12-19 05:28:00,1.18385,1.18503,1.18385,1.18485,92000000.0
2008-12-19 05:29:00,1.18495,1.18495,1.18404,1.18404,131400000.0
2008-12-19 05:30:00,1.18387,1.18397,1.18377,1.18377,91400000.0
2008-12-19 05:31:00,1.18413,1.18549,1.18413,1.18549,119600000.0
2008-12-19 05:32:00,1.1855,1.1855,1.1853,1.18535,32000000.0
2008-12-19 05:33:00,1.18534,1.18589,1.18534,1.18584,41600000.0
2008-12-19 05:34:00,1.18598,1.18608,1.18527,1.18527,48400000.0
2008-12-19 05:35:00,1.18513,1.18556,1.18512,1.18542,97200000.0
2008-12-19 05:36:00,1.18493,1.18527,1.18493,1.18515,27600000.0
2008-12-19 05:37:00,1.18497,1.1852,1.18463,1.18486,49000000.0
2008-12-19 05:38:00,1.18448,1.18469,1.18439,1.18461,24200000.0
2008-12-19 05:39:00,1.18476,1.18539,1.18457,1.18457,109000000.0
2008-12-19 05:40:00,1.18403,1.1852,1.18403,1.1852,76400000.0
2008-12-19 05:41:00,1.18511,1.18511,1.18454,1.18502,42000000.0
2008-12-19 05:42:00,1.1819,1.1821,1.1814,1.1816,45000000.0
2008-12-19 05:43:00,1.18503,1.18515,1.18491,1.18498,45000000.0
2008-12-19 05:44:00,1.18502,1.18532,1.18457,1.18513,65800000.0
2008-12-19 05:45:00,1.18488,1.18488,1.18446,1.18448,15000000.0
2008-12-19 05:46:00,1.18447,1.18447,1.18395,1.18402,16400000.0
2008-12-19 05:47:00,1.18411,1.18446,1.18366,1.18367,71800000.0
2008-12-19 05:48:00,1.18427,1.18454,1.1838,1.18424,88600000.0
2008-12-19 05:49:00,1.18439,1.18477,1.18439,1.1845,29400000.0
2008-12-19 05:50:00,1.18472,1.18519,1.18468,1.18496,95400000.0
2008-12-19 05:51:00,1.18515,1.18573,1.18506,1.18573,73000000.0
2008-12-19 05:52:00,1.1859,1.18658,1.18575,1.18584,126600000.0
2008-12-19 05:53:00,1.1857,1.1857,1.18513,1.18516,56200000.0
2008-12-19 05:54:00,1.18509,1.18535,1.18509,1.1852,49200000.0
2008-12-19 05:55:00,1.1823,1.1826,1.1815,1.1815,29400000.0
2008-12-19 05:56:00,1.18494,1.1852,1.1849,1.1852,29400000.0
2008-12-19 05:57:00,1.18514,1.18516,1.18494,1.18494,45400000.0
2008-12-19 05:58:00,1.1824,1.183,1.1824,1.1828,31400000.0
2008-12-19 05:59:00,1.1826,1.183,1.1824,1.183,31400000.0
2008-12-19 06:00:00,1.18483,1.18483,1.18458,1.1846,31400000.0
2008-12-19 06:01:00,1.18447,1.18456,1.18443,1.18452,28000000.0
2008-12-19 06:02:00,1.18447,1.18484,1.18447,1.18472,32600000.0
2008-12-19 06:03:00,1.18485,1.18557,1.18472,1.18508,118600000.0
2008-12-19 06:04:00,1.1818,1.184,1.1818,1.1826,30200000.0
2008-12-19 06:05:00,1.18501,1.1852,1.18487,1.18487,30200000.0
2008-12-19 06:06:00,1.18479,1.18515,1.18478,1.18498,41000000.0
2008-12-19 06:07:00,1.18505,1.18517,1.18505,1.18517,49000000.0
2008-12-19 06:08:00,1.18519,1.18541,1.18492,1.18495,120400000.0
2008-12-19 06:09:00,1.18367,1.18403,1.18342,1.18359,127800000.0
2008-12-19 06:10:00,1.18355,1.18417,1.18355,1.18409,44200000.0
2008-12-19 06:11:00,1.18441,1.18507,1.18437,1.18454,68000000.0
2008-12-19 06:12:00,1.18432,1.18492,1.18432,1.18473,40800000.0
2008-12-19 06:13:00,1.18416,1.18428,1.18377,1.18422,84200000.0
2008-12-19 06:14:00,1.18388,1.18421,1.18388,1.18421,29000000.0
2008-12-19 06:15:00,1.18426,1.18498,1.18425,1.18481,62000000.0
2008-12-19 06:16:00,1.18436,1.18436,1.18368,1.18368,24600000.0
2008-12-19 06:17:00,1.18354,1.18368,1.18315,1.18315,50200000.0
2008-12-19 06:18:00,1.18305,1.18372,1.18304,1.18372,57200000.0
2008-12-19 06:19:00,1.18338,1.1837,1.1832,1.18334,27800000.0
2008-12-19 06:20:00,1.18337,1.18337,1.18232,1.18261,23800000.0
2008-12-19 06:21:00,1.18265,1.18265,1.18201,1.1825,55400000.0
2008-12-19 06:22:00,1.18254,1.18285,1.18243,1.18285,83400000.0
2008-12-19 06:23:00,1.18291,1.18379,1.18282,1.18337,110400000.0
2008-12-19 06:24:00,1.18329,1.1834,1.18285,1.18339,52600000.0
2008-12-19 06:25:00,1.18322,1.18329,1.18275,1.18307,76600000.0
2008-12-19 06:26:00,1.18297,1.18297,1.18213,1.18213,23800000.0
2008-12-19 06:27:00,1.18185,1.1826,1.18185,1.1825,22000000.0
2008-12-19 06:28:00,1.18267,1.18286,1.18264,1.18267,31200000.0
2008-12-19 06:29:00,1.18278,1.18333,1.18278,1.18301,13000000.0
2008-12-19 06:30:00,1.18265,1.18319,1.18265,1.18319,8800000.0
2008-12-19 06:31:00,1.18311,1.18311,1.18233,1.18245,28600000.0
2008-12-19 06:32:00,1.18275,1.18307,1.18212,1.18213,135000000.0
2008-12-19 06:33:00,1.18189,1.18251,1.18189,1.18251,43200000.0
2008-12-19 06:34:00,1.1821,1.1821,1.1812,1.1812,50600000.0
2008-12-19 06:35:00,1.18281,1.18328,1.18281,1.18328,50600000.0
2008-12-19 06:36:00,1.18319,1.1832,1.18275,1.18275,82000000.0
2008-12-19 06:37:00,1.18296,1.18323,1.18286,1.18302,83000000.0
2008-12-19 06:38:00,1.18308,1.18322,1.18304,1.18312,15600000.0
2008-12-19 06:39:00,1.18321,1.18335,1.18292,1.18335,32800000.0
2008-12-19 06:40:00,1.18321,1.18321,1.18207,1.18246,98000000.0
2008-12-19 06:41:00,1.18289,1.18331,1.18288,1.18294,16200000.0
2008-12-19 06:42:00,1.1828,1.1828,1.18239,1.18239,43600000.0
2008-12-19 06:43:00,1.18239,1.183,1.18239,1.183,37000000.0
2008-12-19 06:44:00,1.18314,1.18317,1.18289,1.18289,34600000.0
2008-12-19 06:45:00,1.18298,1.18315,1.18261,1.18309,36000000.0
2008-12-19 06:46:00,1.18274,1.18309,1.18274,1.18289,24600000.0
2008-12-19 06:47:00,1.18303,1.18303,1.18261,1.18261,22200000.0
2008-12-19 06:48:00,1.18324,1.18326,1.18269,1.18326,17000000.0
2008-12-19 06:49:00,1.18357,1.18502,1.18357,1.18502,50600000.0
2008-12-19 06:50:00,1.18462,1.18462,1.1836,1.1836,55000000.0
2008-12-19 06:51:00,1.18323,1.18329,1.18298,1.18298,49000000.0
2008-12-19 06:52:00,1.18279,1.18301,1.18279,1.18293,18600000.0
2008-12-19 06:53:00,1.1829,1.18309,1.18237,1.18237,95200000.0
2008-12-19 06:54:00,1.18246,1.18273,1.18169,1.18273,70800000.0
2008-12-19 06:55:00,1.18309,1.18333,1.18258,1.18258,88800000.0
2008-12-19 06:56:00,1.18233,1.18325,1.18233,1.18287,27800000.0
2008-12-19 06:57:00,1.18304,1.18345,1.18292,1.18323,200600000.0
2008-12-19 06:58:00,1.1835,1.18416,1.18345,1.18371,121000000.0
2008-12-19 06:59:00,1.18358,1.18386,1.18335,1.18369,85400000.0
2008-12-19 07:00:00,1.18361,1.18368,1.18314,1.18318,52400000.0
2008-12-19 07:01:00,1.18303,1.18357,1.1827,1.18357,32800000.0
2008-12-19 07:02:00,1.18355,1.1836,1.18305,1.1836,14200000.0
2008-12-19 07:03:00,1.18277,1.18277,1.18214,1.18214,23200000.0
2008-12-19 07:04:00,1.18227,1.1833,1.18227,1.18262,53000000.0
2008-12-19 07:05:00,1.18273,1.18273,1.18228,1.1827,82800000.0
2008-12-19 07:06:00,1.18289,1.18338,1.18289,1.18329,33400000.0
2008-12-19 07:07:00,1.18333,1.1839,1.18332,1.18355,39800000.0
2008-12-19 07:08:00,1.18384,1.18492,1.18384,1.18492,10600000.0
2008-12-19 07:09:00,1.18457,1.18457,1.18396,1.18455,41000000.0
2008-12-19 07:10:00,1.18431,1.18431,1.18362,1.18379,94600000.0
2008-12-19 07:11:00,1.18385,1.18473,1.18385,1.18431,70400000.0
2008-12-19 07:12:00,1.18414,1.18415,1.18298,1.18298,58200000.0
2008-12-19 07:13:00,1.18318,1.18361,1.18318,1.18361,35600000.0
2008-12-19 07:14:00,1.18346,1.18346,1.182,1.18223,61200000.0
2008-12-19 07:15:00,1.1824,1.18275,1.18224,1.18224,91400000.0
2008-12-19 07:16:00,1.18249,1.18267,1.18234,1.18246,34600000.0
2008-12-19 07:17:00,1.1826,1.18307,1.1826,1.18303,38800000.0
2008-12-19 07:18:00,1.18339,1.18381,1.1827,1.18301,114200000.0
2008-12-19 07:19:00,1.18297,1.18422,1.18297,1.18323,77200000.0
2008-12-19 07:20:00,1.1829,1.1829,1.18252,1.18255,55800000.0
2008-12-19 07:21:00,1.18252,1.18295,1.18239,1.18277,62200000.0
2008-12-19 07:22:00,1.18183,1.18208,1.18167,1.18178,36200000.0
2008-12-19 07:23:00,1.18102,1.18127,1.18079,1.18107,40000000.0
2008-12-19 07:24:00,1.18099,1.18143,1.18093,1.18093,62000000.0
2008-12-19 07:25:00,1.1808,1.18105,1.18043,1.18082,105400000.0
2008-12-19 07:26:00,1.18056,1.18154,1.18056,1.18138,74800000.0
2008-12-19 07:27:00,1.18127,1.18265,1.18121,1.18265,7000000.0
2008-12-19 07:28:00,1.1828,1.1828,1.18192,1.18192,14200000.0
2008-12-19 07:29:00,1.18187,1.18199,1.18172,1.18178,43800000.0
2008-12-19 07:30:00,1.18179,1.18199,1.18172,1.18181,21000000.0
2008-12-19 07:31:00,1.18143,1.18195,1.18142,1.18156,25400000.0
2008-12-19 07:32:00,1.18178,1.18192,1.18044,1.18044,58600000.0
2008-12-19 07:33:00,1.18042,1.1813,1.18042,1.1813,34600000.0
2008-12-19 07:34:00,1.18161,1.18185,1.18138,1.18138,21600000.0
2008-12-19 07:35:00,1.18087,1.18087,1.18077,1.18077,14800000.0
2008-12-19 07:36:00,1.18077,1.18078,1.18057,1.18069,18800000.0
2008-12-19 07:37:00,1.18095,1.18113,1.1809,1.18113,18600000.0
2008-12-19 07:38:00,1.18115,1.18143,1.18115,1.1812,58800000.0
2008-12-19 07:39:00,1.18123,1.18127,1.18006,1.18006,9400000.0
2008-12-19 07:40:00,1.18141,1.18141,1.18099,1.18133,14400000.0
2008-12-19 07:41:00,1.18092,1.18137,1.18061,1.18061,18800000.0
2008-12-19 07:42:00,1.18082,1.18082,1.18068,1.18074,16800000.0
2008-12-19 07:43:00,1.18064,1.18098,1.18043,1.18057,53400000.0
2008-12-19 07:44:00,1.18012,1.18075,1.1794,1.1794,111200000.0
2008-12-19 07:45:00,1.17964,1.18013,1.17964,1.17997,31000000.0
2008-12-19 07:46:00,1.17981,1.18007,1.17952,1.17961,29400000.0
2008-12-19 07:47:00,1.18025,1.18034,1.18009,1.18034,18000000.0
2008-12-19 07:48:00,1.1803,1.18077,1.18025,1.1805,65600000.0
2008-12-19 07:49:00,1.18053,1.18099,1.18053,1.18099,72200000.0
2008-12-19 07:50:00,1.18054,1.18164,1.18041,1.18155,84800000.0
2008-12-19 07:51:00,1.18091,1.18091,1.17976,1.17976,43200000.0
2008-12-19 07:52:00,1.17992,1.18058,1.17992,1.1801,70800000.0
2008-12-19 07:53:00,1.18031,1.18158,1.18031,1.18158,73400000.0
2008-12-19 07:54:00,1.18227,1.18254,1.18178,1.1824,80400000.0
2008-12-19 07:55:00,1.18224,1.18323,1.18219,1.18319,86000000.0
2008-12-19 07:56:00,1.18304,1.18304,1.18248,1.18265,16400000.0
2008-12-19 07:57:00,1.18236,1.18278,1.18126,1.18278,55600000.0
2008-12-19 07:58:00,1.18291,1.18291,1.18179,1.18179,127000000.0
2008-12-19 07:59:00,1.18264,1.18352,1.18241,1.18259,190200000.0
2008-12-19 08:00:00,1.18154,1.18154,1.17987,1.17987,67400000.0
2008-12-19 08:01:00,1.17933,1.18044,1.17926,1.18028,60600000.0
2008-12-19 08:02:00,1.18067,1.18113,1.18067,1.18099,20800000.0
2008-12-19 08:03:00,1.18086,1.18137,1.18086,1.18128,49600000.0
2008-12-19 08:04:00,1.18105,1.18116,1.18015,1.181,30800000.0
2008-12-19 08:05:00,1.18119,1.18143,1.18119,1.1813,19600000.0
2008-12-19 08:06:00,1.18119,1.18183,1.18094,1.18181,52800000.0
2008-12-19 08:07:00,1.1817,1.18219,1.1817,1.18219,32000000.0
2008-12-19 08:08:00,1.18246,1.18303,1.18246,1.18296,40800000.0
2008-12-19 08:09:00,1.18299,1.18326,1.1829,1.1829,45400000.0
2008-12-19 08:10:00,1.18275,1.18286,1.18269,1.18277,58000000.0
2008-12-19 08:11:00,1.18282,1.1834,1.18279,1.18288,113400000.0
2008-12-19 08:12:00,1.1828,1.1828,1.18212,1.18212,61000000.0
2008-12-19 08:13:00,1.18216,1.18319,1.18216,1.18297,90200000.0
2008-12-19 08:14:00,1.18286,1.18304,1.18263,1.18276,8800000.0
2008-12-19 08:15:00,1.18269,1.18269,1.18168,1.18171,30000000.0
2008-12-19 08:16:00,1.1821,1.1821,1.18182,1.18182,15400000.0
2008-12-19 08:17:00,1.18179,1.18227,1.18179,1.18227,53200000.0
2008-12-19 08:18:00,1.18207,1.1828,1.18205,1.1828,26800000.0
2008-12-19 08:19:00,1.18283,1.18283,1.18183,1.18191,84000000.0
2008-12-19 08:20:00,1.18181,1.18223,1.18154,1.18223,111800000.0
2008-12-19 08:21:00,1.18222,1.18285,1.18212,1.18238,60000000.0
2008-12-19 08:22:00,1.18257,1.18282,1.18239,1.1825,44000000.0
2008-12-19 08:23:00,1.1816,1.1817,1.1816,1.1817,85000000.0
2008-12-19 08:24:00,1.1821,1.18236,1.18186,1.18209,85000000.0
2008-12-19 08:25:00,1.18216,1.18218,1.18199,1.1821,17200000.0
2008-12-19 08:26:00,1.1808,1.1809,1.1808,1.1809,74600000.0
2008-12-19 08:27:00,1.18235,1.18235,1.18142,1.18179,74600000.0
2008-12-19 08:28:00,1.18061,1.18092,1.17988,1.1805,44000000.0
2008-12-19 08:29:00,1.18049,1.18049,1.17983,1.17986,13000000.0
2008-12-19 08:30:00,1.17973,1.18028,1.17973,1.18015,49800000.0
2008-12-19 08:31:00,1.18018,1.18061,1.18018,1.18033,51600000.0
2008-12-19 08:32:00,1.18029,1.18113,1.18025,1.18113,52800000.0
2008-12-19 08:33:00,1.18181,1.18224,1.1817,1.18174,43400000.0
2008-12-19 08:34:00,1.18209,1.18255,1.18209,1.18255,15200000.0
2008-12-19 08:35:00,1.18247,1.18294,1.18247,1.18272,36000000.0
2008-12-19 08:36:00,1.183,1.18361,1.183,1.18331,28200000.0
2008-12-19 08:37:00,1.18325,1.18361,1.18325,1.1835,60800000.0
2008-12-19 08:38:00,1.18328,1.18341,1.18293,1.18308,42800000.0
2008-12-19 08:39:00,1.18327,1.18346,1.18313,1.18313,35800000.0
2008-12-19 08:40:00,1.18339,1.18403,1.18331,1.1835,90800000.0
2008-12-19 08:41:00,1.18329,1.1838,1.18305,1.18357,90400000.0
2008-12-19 08:42:00,1.18372,1.1841,1.18339,1.1841,23600000.0
2008-12-19 08:43:00,1.18365,1.18375,1.18344,1.18375,17800000.0
2008-12-19 08:44:00,1.18404,1.18457,1.18404,1.18457,29200000.0
2008-12-19 08:45:00,1.18355,1.18355,1.18309,1.1833,82400000.0
2008-12-19 08:46:00,1.18357,1.18361,1.18337,1.1836,35000000.0
2008-12-19 08:47:00,1.18377,1.18457,1.18377,1.18457,55800000.0
2008-12-19 08:48:00,1.18429,1.18429,1.183,1.183,95000000.0
2008-12-19 08:49:00,1.18287,1.18351,1.18282,1.18351,41200000.0
2008-12-19 08:50:00,1.18356,1.18365,1.1833,1.18336,50400000.0
2008-12-19 08:51:00,1.1818,1.1827,1.1818,1.1818,150000000.0
2008-12-19 08:52:00,1.1819,1.1825,1.1813,1.1818,150000000.0
2008-12-19 08:53:00,1.18348,1.18419,1.18318,1.18387,150000000.0
2008-12-19 08:54:00,1.18298,1.18298,1.17993,1.17993,18200000.0
2008-12-19 08:55:00,1.18023,1.18235,1.18023,1.18235,64000000.0
2008-12-19 08:56:00,1.182,1.18229,1.18133,1.1816,62600000.0
2008-12-19 08:57:00,1.18133,1.18147,1.1811,1.18147,47400000.0
2008-12-19 08:58:00,1.18144,1.18146,1.18064,1.18064,163600000.0
2008-12-19 08:59:00,1.18112,1.18165,1.18054,1.18056,129400000.0
2008-12-19 09:00:00,1.18028,1.18069,1.18017,1.18025,90000000.0
2008-12-19 09:01:00,1.18063,1.18104,1.18042,1.18042,79600000.0
2008-12-19 09:02:00,1.18066,1.18075,1.18052,1.1806,30600000.0
2008-12-19 09:03:00,1.18062,1.18086,1.1805,1.18072,75400000.0
2008-12-19 09:04:00,1.18087,1.18147,1.18087,1.18139,69900000.0
2008-12-19 09:05:00,1.1819,1.18217,1.18145,1.18145,58800000.0
2008-12-19 09:06:00,1.18211,1.1824,1.18189,1.18208,75800000.0
2008-12-19 09:07:00,1.18182,1.18202,1.18149,1.18167,58200000.0
2008-12-19 09:08:00,1.18137,1.18169,1.18128,1.18137,79200000.0
2008-12-19 09:09:00,1.18118,1.18182,1.18118,1.18142,74200000.0
2008-12-19 09:10:00,1.1815,1.18163,1.1814,1.18146,31400000.0
2008-12-19 09:11:00,1.1831,1.1843,1.1823,1.1832,86000000.0
2008-12-19 09:12:00,1.18124,1.18151,1.18105,1.18151,86000000.0
2008-12-19 09:13:00,1.18168,1.18182,1.18139,1.18151,42600000.0
2008-12-19 09:14:00,1.18134,1.18134,1.18011,1.18051,59000000.0
2008-12-19 09:15:00,1.181,1.18275,1.181,1.18178,39800000.0
2008-12-19 09:16:00,1.18085,1.18215,1.18085,1.18138,64800000.0
2008-12-19 09:17:00,1.18134,1.18134,1.18041,1.18051,46600000.0
2008-12-19 09:18:00,1.18119,1.18246,1.18087,1.18087,42600000.0
2008-12-19 09:19:00,1.18075,1.18106,1.18075,1.18102,50000000.0
2008-12-19 09:20:00,1.18095,1.18104,1.18077,1.18077,37000000.0
2008-12-19 09:21:00,1.18088,1.18146,1.18088,1.18135,57200000.0
2008-12-19 09:22:00,1.18174,1.18204,1.18089,1.18141,82200000.0
2008-12-19 09:23:00,1.18162,1.1818,1.18131,1.18131,58000000.0
2008-12-19 09:24:00,1.1815,1.1817,1.18115,1.18125,97200000.0
2008-12-19 09:25:00,1.18108,1.18142,1.18055,1.18099,95800000.0
2008-12-19 09:26:00,1.1827,1.1837,1.1827,1.1834,114400000.0
2008-12-19 09:27:00,1.18081,1.18123,1.18053,1.18053,114400000.0
2008-12-19 09:28:00,1.18008,1.1813,1.18008,1.1813,118400000.0
2008-12-19 09:29:00,1.18158,1.18238,1.18139,1.18209,143800000.0
2008-12-19 09:30:00,1.18202,1.18205,1.18033,1.18103,141600000.0
2008-12-19 09:31:00,1.18123,1.18244,1.18123,1.18244,133000000.0
2008-12-19 09:32:00,1.18113,1.18158,1.18083,1.18158,99400000.0
2008-12-19 09:33:00,1.18108,1.18156,1.18098,1.1814,71800000.0
2008-12-19 09:34:00,1.18188,1.182,1.18048,1.18048,11800000.0
2008-12-19 09:35:00,1.18005,1.18106,1.17979,1.18106,63600000.0
2008-12-19 09:36:00,1.18092,1.18106,1.18,1.18061,109800000.0
2008-12-19 09:37:00,1.1805,1.1805,1.17942,1.17985,125800000.0
2008-12-19 09:38:00,1.18016,1.18066,1.17978,1.18011,40200000.0
2008-12-19 09:39:00,1.18057,1.18141,1.18048,1.18073,68400000.0
2008-12-19 09:40:00,1.181,1.18147,1.18075,1.18075,81800000.0
2008-12-19 09:41:00,1.1804,1.18126,1.1804,1.18103,92200000.0
2008-12-19 09:42:00,1.18091,1.18115,1.18091,1.18108,24200000.0
2008-12-19 09:43:00,1.18104,1.18175,1.18104,1.18127,166200000.0
2008-12-19 09:44:00,1.18182,1.18275,1.18178,1.18199,131400000.0
2008-12-19 09:45:00,1.18174,1.18209,1.18154,1.18209,73400000.0
2008-12-19 09:46:00,1.18176,1.18214,1.18136,1.18174,97800000.0
2008-12-19 09:47:00,1.18132,1.18159,1.18088,1.18141,117800000.0
2008-12-19 09:48:00,1.18144,1.18231,1.18132,1.18164,129400000.0
2008-12-19 09:49:00,1.18196,1.18277,1.18196,1.18235,117000000.0
2008-12-19 09:50:00,1.18235,1.18297,1.18235,1.18289,112400000.0
2008-12-19 09:51:00,1.18238,1.18292,1.18232,1.1825,103600000.0
2008-12-19 09:52:00,1.18254,1.18265,1.18209,1.18209,111600000.0
2008-12-19 09:53:00,1.18168,1.18309,1.18168,1.18309,95600000.0
2008-12-19 09:54:00,1.1823,1.18261,1.18167,1.18261,130200000.0
2008-12-19 09:55:00,1.18277,1.18324,1.18268,1.18312,97000000.0
2008-12-19 09:56:00,1.18304,1.18372,1.18304,1.18332,110600000.0
2008-12-19 09:57:00,1.18328,1.18336,1.18278,1.18279,90200000.0
2008-12-19 09:58:00,1.18291,1.1836,1.18274,1.18356,78800000.0
2008-12-19 09:59:00,1.18348,1.18348,1.18217,1.18217,81400000.0
2008-12-19 10:00:00,1.18168,1.18262,1.18168,1.1819,89000000.0
2008-12-19 10:01:00,1.18194,1.18241,1.18121,1.18121,43600000.0
2008-12-19 10:02:00,1.18139,1.18183,1.18133,1.18158,120000000.0
2008-12-19 10:03:00,1.18168,1.18276,1.18166,1.18215,100200000.0
2008-12-19 10:04:00,1.18194,1.18298,1.18194,1.18224,37400000.0
2008-12-19 10:05:00,1.18171,1.18191,1.18126,1.18126,57800000.0
2008-12-19 10:06:00,1.18104,1.18157,1.18072,1.18121,64800000.0
2008-12-19 10:07:00,1.18203,1.18258,1.18162,1.18162,108600000.0
2008-12-19 10:08:00,1.18153,1.18248,1.18124,1.18248,56400000.0
2008-12-19 10:09:00,1.18299,1.18357,1.18297,1.18357,80100000.0
2008-12-19 10:10:00,1.1832,1.18334,1.18317,1.18325,68200000.0
2008-12-19 10:11:00,1.18317,1.18323,1.18282,1.18298,99400000.0
2008-12-19 10:12:00,1.183,1.183,1.18177,1.18204,99400000.0
2008-12-19 10:13:00,1.18175,1.1822,1.1815,1.1815,56600000.0
2008-12-19 10:14:00,1.18154,1.18189,1.18133,1.18189,28200000.0
2008-12-19 10:15:00,1.18185,1.18247,1.18183,1.18183,54400000.0
2008-12-19 10:16:00,1.18207,1.18311,1.18207,1.1825,56400000.0
2008-12-19 10:17:00,1.18312,1.18368,1.18287,1.18353,77200000.0
2008-12-19 10:18:00,1.18349,1.18376,1.18298,1.18298,80600000.0
2008-12-19 10:19:00,1.18249,1.18249,1.18138,1.18138,19000000.0
2008-12-19 10:20:00,1.18196,1.18236,1.18186,1.18197,82600000.0
2008-12-19 10:21:00,1.18198,1.18258,1.18198,1.18227,76000000.0
2008-12-19 10:22:00,1.18197,1.18249,1.18196,1.18234,76800000.0
2008-12-19 10:23:00,1.18177,1.18204,1.18141,1.18141,66600000.0
2008-12-19 10:24:00,1.18165,1.18298,1.18161,1.18298,89800000.0
2008-12-19 10:25:00,1.18294,1.18303,1.18257,1.18288,118800000.0
2008-12-19 10:26:00,1.18389,1.18408,1.18355,1.18359,93400000.0
2008-12-19 10:27:00,1.18359,1.18427,1.18359,1.18427,84200000.0
2008-12-19 10:28:00,1.18438,1.18498,1.18408,1.18498,111200000.0
2008-12-19 10:29:00,1.18478,1.18478,1.18357,1.18361,129600000.0
2008-12-19 10:30:00,1.18359,1.18393,1.18333,1.18384,147400000.0
2008-12-19 10:31:00,1.18357,1.1844,1.18355,1.18417,115200000.0
2008-12-19 10:32:00,1.18421,1.18436,1.18395,1.18425,78400000.0
2008-12-19 10:33:00,1.18397,1.18461,1.18389,1.18397,119800000.0
2008-12-19 10:34:00,1.18406,1.18514,1.18406,1.18454,136800000.0
2008-12-19 10:35:00,1.18476,1.18481,1.18413,1.18413,117200000.0
2008-12-19 10:36:00,1.18402,1.1844,1.18344,1.18438,131800000.0
2008-12-19 10:37:00,1.18434,1.18495,1.18419,1.18448,129200000.0
2008-12-19 10:38:00,1.18448,1.18479,1.18442,1.18454,103800000.0
2008-12-19 10:39:00,1.18477,1.18553,1.18461,1.18539,102200000.0
2008-12-19 10:40:00,1.18555,1.18555,1.18486,1.18514,111400000.0
2008-12-19 10:41:00,1.18574,1.1864,1.18574,1.18627,112000000.0
2008-12-19 10:42:00,1.1863,1.1863,1.18522,1.18522,119400000.0
2008-12-19 10:43:00,1.18525,1.18566,1.18512,1.1854,164000000.0
2008-12-19 10:44:00,1.18562,1.18562,1.18516,1.18525,86200000.0
2008-12-19 10:45:00,1.18522,1.18547,1.18477,1.18488,93000000.0
2008-12-19 10:46:00,1.18429,1.18468,1.18411,1.18468,50200000.0
2008-12-19 10:47:00,1.18381,1.18544,1.18381,1.1848,104400000.0
2008-12-19 10:48:00,1.18449,1.18449,1.18319,1.18319,50800000.0
2008-12-19 10:49:00,1.18309,1.18436,1.18309,1.18436,127400000.0
2008-12-19 10:50:00,1.1842,1.1842,1.18238,1.18242,104800000.0
2008-12-19 10:51:00,1.18191,1.18191,1.17999,1.17999,128800000.0
2008-12-19 10:52:00,1.18049,1.18176,1.18039,1.18176,102000000.0
2008-12-19 10:53:00,1.18222,1.18322,1.18222,1.18322,92600000.0
2008-12-19 10:54:00,1.18278,1.18322,1.18272,1.18297,114400000.0
2008-12-19 10:55:00,1.18298,1.18337,1.18284,1.18337,100400000.0
2008-12-19 10:56:00,1.18355,1.18412,1.18344,1.18395,92600000.0
2008-12-19 10:57:00,1.18434,1.18471,1.18407,1.18407,10400000.0
2008-12-19 10:58:00,1.18324,1.18324,1.18295,1.18316,3600000.0
2008-12-19 10:59:00,1.18247,1.18259,1.18175,1.18222,114800000.0
2008-12-19 11:00:00,1.18163,1.18202,1.18133,1.1817,108600000.0
2008-12-19 11:01:00,1.18114,1.18215,1.18094,1.18149,101600000.0
2008-12-19 11:02:00,1.18188,1.18242,1.18188,1.18242,104600000.0
2008-12-19 11:03:00,1.18208,1.1827,1.18165,1.18165,15400000.0
2008-12-19 11:04:00,1.18122,1.18124,1.18008,1.18008,100200000.0
2008-12-19 11:05:00,1.18069,1.18142,1.18067,1.18142,36800000.0
2008-12-19 11:06:00,1.18129,1.18293,1.18129,1.18239,97400000.0
2008-12-19 11:07:00,1.18145,1.18184,1.18145,1.18174,77000000.0
2008-12-19 11:08:00,1.18157,1.18219,1.18145,1.18165,70600000.0
2008-12-19 11:09:00,1.18177,1.18323,1.18177,1.18323,45600000.0
2008-12-19 11:10:00,1.18286,1.18286,1.18202,1.18213,31800000.0
2008-12-19 11:11:00,1.1822,1.1827,1.18213,1.18213,8000000.0
2008-12-19 11:12:00,1.18159,1.18281,1.18159,1.18245,14400000.0
2008-12-19 11:13:00,1.18223,1.18279,1.18131,1.18131,73000000.0
2008-12-19 11:14:00,1.18199,1.18199,1.18143,1.18183,19400000.0
2008-12-19 11:15:00,1.18329,1.18367,1.18329,1.1835,14800000.0
2008-12-19 11:16:00,1.18313,1.1837,1.18292,1.18329,24200000.0
2008-12-19 11:17:00,1.1829,1.18301,1.18149,1.18237,57000000.0
2008-12-19 11:18:00,1.18201,1.18222,1.18038,1.18038,80200000.0
2008-12-19 11:19:00,1.18145,1.183,1.18145,1.18221,33400000.0
2008-12-19 11:20:00,1.18262,1.18277,1.18111,1.18265,92200000.0
2008-12-19 11:21:00,1.18262,1.18262,1.18141,1.18164,75600000.0
2008-12-19 11:22:00,1.18201,1.18573,1.18201,1.1848,97400000.0
2008-12-19 11:23:00,1.18563,1.18565,1.18539,1.18539,96000000.0
2008-12-19 11:24:00,1.18509,1.18509,1.18383,1.18383,60200000.0
2008-12-19 11:25:00,1.18311,1.18323,1.1825,1.18295,101600000.0
2008-12-19 11:26:00,1.18294,1.18321,1.18284,1.18297,105200000.0
2008-12-19 11:27:00,1.1828,1.18283,1.18198,1.18283,104800000.0
2008-12-19 11:28:00,1.18267,1.18297,1.18241,1.18264,130400000.0
2008-12-19 11:29:00,1.18224,1.18324,1.18224,1.18324,87400000.0
2008-12-19 11:30:00,1.18323,1.18323,1.18219,1.18279,75300000.0
2008-12-19 11:31:00,1.18225,1.18225,1.18149,1.18149,102900000.0
2008-12-19 11:32:00,1.18116,1.18127,1.18068,1.18075,71000000.0
2008-12-19 11:33:00,1.18058,1.18058,1.18011,1.18046,10000000.0
2008-12-19 11:34:00,1.18061,1.18125,1.18061,1.18116,98400000.0
2008-12-19 11:35:00,1.1809,1.18123,1.18079,1.18113,67200000.0
2008-12-19 11:36:00,1.18099,1.18234,1.18099,1.18234,59400000.0
2008-12-19 11:37:00,1.18263,1.18322,1.18248,1.18262,104600000.0
2008-12-19 11:38:00,1.18218,1.18252,1.18203,1.18219,116800000.0
2008-12-19 11:39:00,1.18225,1.18297,1.18225,1.18297,30600000.0
2008-12-19 11:40:00,1.18308,1.18308,1.18103,1.18103,57400000.0
2008-12-19 11:41:00,1.18086,1.18181,1.18086,1.18176,82200000.0
2008-12-19 11:42:00,1.18171,1.18251,1.18171,1.18234,94600000.0
2008-12-19 11:43:00,1.18298,1.18344,1.18262,1.18262,43600000.0
2008-12-19 11:44:00,1.18224,1.18276,1.18224,1.18241,55400000.0
2008-12-19 11:45:00,1.18203,1.18246,1.18201,1.18234,112000000.0
2008-12-19 11:46:00,1.1824,1.1824,1.18032,1.18054,84200000.0
2008-12-19 11:47:00,1.17999,1.18033,1.17976,1.17981,62400000.0
2008-12-19 11:48:00,1.17986,1.1804,1.17944,1.17944,75000000.0
2008-12-19 11:49:00,1.17918,1.18058,1.17918,1.18058,100400000.0
2008-12-19 11:50:00,1.18118,1.18118,1.17994,1.17994,50600000.0
2008-12-19 11:51:00,1.17924,1.17946,1.17915,1.17925,68800000.0
2008-12-19 11:52:00,1.17947,1.17947,1.1787,1.179,87200000.0
2008-12-19 11:53:00,1.17901,1.17933,1.17875,1.17881,119600000.0
2008-12-19 11:54:00,1.1791,1.1791,1.17842,1.17881,134600000.0
2008-12-19 11:55:00,1.17924,1.17986,1.1792,1.17932,100600000.0
2008-12-19 11:56:00,1.17958,1.18057,1.17958,1.17974,91600000.0
2008-12-19 11:57:00,1.17902,1.17931,1.17879,1.17905,97200000.0
2008-12-19 11:58:00,1.17888,1.18035,1.17888,1.18022,83800000.0
2008-12-19 11:59:00,1.1804,1.1804,1.17937,1.17937,136600000.0
2008-12-19 12:00:00,1.17943,1.1803,1.17943,1.18023,121800000.0
2008-12-19 12:01:00,1.18035,1.18081,1.18022,1.18048,108000000.0
2008-12-19 12:02:00,1.18018,1.18021,1.17997,1.18006,58800000.0
2008-12-19 12:03:00,1.17999,1.18045,1.17986,1.18042,121000000.0
2008-12-19 12:04:00,1.18029,1.18066,1.18023,1.18031,79800000.0
2008-12-19 12:05:00,1.18034,1.18085,1.18034,1.18085,57400000.0
2008-12-19 12:06:00,1.18083,1.1812,1.18005,1.18005,117800000.0
2008-12-19 12:07:00,1.17989,1.17989,1.17913,1.17917,101600000.0
2008-12-19 12:08:00,1.17902,1.17959,1.17902,1.17929,86600000.0
2008-12-19 12:09:00,1.1793,1.17957,1.17888,1.17889,91000000.0
2008-12-19 12:10:00,1.17866,1.17906,1.17837,1.17895,59800000.0
2008-12-19 12:11:00,1.17937,1.18022,1.17937,1.18019,119400000.0
2008-12-19 12:12:00,1.18031,1.18084,1.1798,1.1798,109200000.0
2008-12-19 12:13:00,1.1798,1.18015,1.1798,1.18011,68800000.0
2008-12-19 12:14:00,1.18016,1.18028,1.1799,1.1799,77000000.0
2008-12-19 12:15:00,1.17961,1.18086,1.17961,1.18086,88600000.0
2008-12-19 12:16:00,1.18086,1.18087,1.18034,1.18054,80400000.0
2008-12-19 12:17:00,1.18032,1.18119,1.18032,1.18119,86600000.0
2008-12-19 12:18:00,1.1815,1.1815,1.18055,1.18055,124400000.0
2008-12-19 12:19:00,1.18045,1.18045,1.17986,1.18004,120000000.0
2008-12-19 12:20:00,1.17998,1.18072,1.17988,1.18009,118400000.0
2008-12-19 12:21:00,1.17977,1.18084,1.17975,1.18016,111600000.0
2008-12-19 12:22:00,1.18019,1.18062,1.17971,1.17982,110200000.0
2008-12-19 12:23:00,1.17945,1.17964,1.17906,1.17924,124900000.0
2008-12-19 12:24:00,1.17954,1.18003,1.17928,1.17986,94600000.0
2008-12-19 12:25:00,1.17999,1.18109,1.17999,1.18098,96600000.0
2008-12-19 12:26:00,1.1812,1.18137,1.18101,1.18131,110200000.0
2008-12-19 12:27:00,1.1845,1.1848,1.1837,1.1842,57200000.0
2008-12-19 12:28:00,1.18152,1.18166,1.18146,1.18146,57200000.0
2008-12-19 12:29:00,1.18144,1.18192,1.18133,1.18142,99800000.0
2008-12-19 12:30:00,1.18081,1.18174,1.18077,1.18174,70600000.0
2008-12-19 12:31:00,1.18099,1.18127,1.18087,1.18098,125200000.0
2008-12-19 12:32:00,1.18126,1.18165,1.18114,1.18154,111000000.0
2008-12-19 12:33:00,1.18166,1.18166,1.1808,1.18088,50200000.0
2008-12-19 12:34:00,1.18063,1.18163,1.18063,1.1814,22800000.0
2008-12-19 12:35:00,1.18133,1.18186,1.18131,1.18148,91200000.0
2008-12-19 12:36:00,1.18176,1.18215,1.18155,1.18183,60000000.0
2008-12-19 12:37:00,1.18253,1.1831,1.18236,1.18255,34200000.0
2008-12-19 12:38:00,1.18326,1.18462,1.18326,1.18448,81200000.0
2008-12-19 12:39:00,1.18457,1.18457,1.1832,1.1832,125800000.0
2008-12-19 12:40:00,1.18278,1.18311,1.18249,1.18306,73000000.0
2008-12-19 12:41:00,1.1827,1.18308,1.1827,1.18299,79600000.0
2008-12-19 12:42:00,1.18264,1.18305,1.18261,1.18283,83400000.0
2008-12-19 12:43:00,1.18334,1.18403,1.18334,1.18372,114800000.0
2008-12-19 12:44:00,1.18373,1.18373,1.18288,1.18294,69400000.0
2008-12-19 12:45:00,1.18317,1.18439,1.18317,1.18439,84200000.0
2008-12-19 12:46:00,1.18476,1.18507,1.18476,1.18478,99200000.0
2008-12-19 12:47:00,1.18446,1.18446,1.18239,1.18239,91000000.0
2008-12-19 12:48:00,1.18235,1.18293,1.18235,1.18291,73600000.0
2008-12-19 12:49:00,1.18323,1.18366,1.18318,1.18366,39400000.0
2008-12-19 12:50:00,1.18313,1.18383,1.18313,1.18315,22800000.0
2008-12-19 12:51:00,1.18322,1.1833,1.18302,1.18319,19800000.0
2008-12-19 12:52:00,1.18324,1.18348,1.18323,1.18323,35800000.0
2008-12-19 12:53:00,1.18313,1.18317,1.1825,1.1826,53200000.0
2008-12-19 12:54:00,1.18194,1.18254,1.18194,1.18216,63000000.0
2008-12-19 12:55:00,1.1822,1.1824,1.18195,1.18234,63800000.0
2008-12-19 12:56:00,1.1832,1.1834,1.18308,1.1834,44200000.0
2008-12-19 12:57:00,1.18309,1.18323,1.18309,1.18323,3200000.0
2008-12-19 12:58:00,1.18343,1.18343,1.18307,1.1831,20600000.0
2008-12-19 12:59:00,1.18303,1.18329,1.18303,1.18315,10600000.0
2008-12-19 13:00:00,1.18317,1.18357,1.18307,1.18317,45000000.0
2008-12-19 13:01:00,1.18336,1.1835,1.18292,1.18292,12400000.0
2008-12-19 13:02:00,1.1827,1.18477,1.1827,1.18365,65800000.0
2008-12-19 13:03:00,1.1832,1.18344,1.1828,1.18296,30800000.0
2008-12-19 13:04:00,1.18299,1.18338,1.18299,1.18338,7600000.0
2008-12-19 13:05:00,1.18347,1.18405,1.18347,1.18356,22400000.0
2008-12-19 13:06:00,1.18379,1.18484,1.18379,1.18458,94800000.0
2008-12-19 13:07:00,1.18507,1.18577,1.18507,1.18563,20600000.0
2008-12-19 13:08:00,1.18553,1.18553,1.18473,1.18473,20000000.0
2008-12-19 13:09:00,1.18504,1.18527,1.18461,1.18473,65600000.0
2008-12-19 13:10:00,1.18501,1.18514,1.18449,1.18449,128000000.0
2008-12-19 13:11:00,1.18404,1.18433,1.18393,1.18395,61800000.0
2008-12-19 13:12:00,1.18444,1.18461,1.18397,1.18397,13600000.0
2008-12-19 13:13:00,1.18405,1.18531,1.18405,1.18525,13000000.0
2008-12-19 13:14:00,1.18497,1.18523,1.18471,1.18512,28800000.0
2008-12-19 13:15:00,1.18513,1.18542,1.18513,1.18542,15200000.0
2008-12-19 13:16:00,1.18501,1.18546,1.18501,1.18529,34600000.0
2008-12-19 13:17:00,1.18523,1.18533,1.18477,1.18477,20800000.0
2008-12-19 13:18:00,1.18509,1.18568,1.18485,1.18495,62200000.0
2008-12-19 13:19:00,1.18461,1.18494,1.18435,1.18494,36600000.0
2008-12-19 13:20:00,1.18532,1.18539,1.18502,1.18514,86200000.0
2008-12-19 13:21:00,1.18515,1.18559,1.18515,1.18528,13600000.0
2008-12-19 13:22:00,1.18509,1.18509,1.18425,1.18425,32800000.0
2008-12-19 13:23:00,1.1842,1.18485,1.1842,1.18476,55200000.0
2008-12-19 13:24:00,1.18478,1.18538,1.18471,1.18471,89200000.0
2008-12-19 13:25:00,1.1844,1.18527,1.1844,1.18505,81600000.0
2008-12-19 13:26:00,1.18511,1.18526,1.18476,1.18476,31200000.0
2008-12-19 13:27:00,1.18474,1.18496,1.18446,1.18448,87400000.0
2008-12-19 13:28:00,1.18466,1.18522,1.18466,1.18515,18400000.0
2008-12-19 13:29:00,1.18518,1.18525,1.18506,1.18512,30800000.0
2008-12-19 13:30:00,1.18493,1.18525,1.18458,1.18502,44400000.0
2008-12-19 13:31:00,1.18524,1.18578,1.18502,1.18502,55000000.0
2008-12-19 13:32:00,1.18488,1.1851,1.18482,1.18484,69400000.0
2008-12-19 13:33:00,1.18491,1.18538,1.18486,1.18538,84400000.0
2008-12-19 13:34:00,1.18598,1.18668,1.18598,1.1863,11000000.0
2008-12-19 13:35:00,1.18616,1.18658,1.18579,1.18616,12200000.0
2008-12-19 13:36:00,1.1864,1.18696,1.1864,1.18696,27200000.0
2008-12-19 13:37:00,1.18713,1.18713,1.18658,1.18658,29200000.0
2008-12-19 13:38:00,1.18715,1.1873,1.18713,1.18713,9200000.0
2008-12-19 13:39:00,1.18684,1.18686,1.18643,1.18643,49800000.0
2008-12-19 13:40:00,1.18696,1.18751,1.18688,1.18694,45600000.0
2008-12-19 13:41:00,1.18683,1.18683,1.18646,1.18658,20400000.0
2008-12-19 13:42:00,1.18672,1.18681,1.18658,1.18658,7600000.0
2008-12-19 13:43:00,1.18652,1.18706,1.18652,1.18679,14200000.0
2008-12-19 13:44:00,1.18663,1.18671,1.18635,1.18647,14000000.0
2008-12-19 13:45:00,1.1846,1.1846,1.1845,1.1845,15800000.0
2008-12-19 13:46:00,1.1865,1.1865,1.18608,1.18616,15800000.0
2008-12-19 13:47:00,1.18611,1.18611,1.18556,1.18559,27400000.0
2008-12-19 13:48:00,1.18444,1.18476,1.18411,1.18476,21200000.0
2008-12-19 13:49:00,1.18465,1.18465,1.18434,1.18459,36000000.0
2008-12-19 13:50:00,1.1856,1.1857,1.1854,1.1857,44000000.0
2008-12-19 13:51:00,1.18481,1.18504,1.18478,1.18482,44000000.0
2008-12-19 13:52:00,1.18446,1.18508,1.18446,1.18508,26400000.0
2008-12-19 13:53:00,1.1852,1.18521,1.18478,1.18521,36600000.0
2008-12-19 13:54:00,1.18532,1.18532,1.18445,1.18445,16200000.0
2008-12-19 13:55:00,1.1842,1.18437,1.18401,1.18401,31000000.0
2008-12-19 13:56:00,1.18366,1.18406,1.18366,1.18406,45600000.0
2008-12-19 13:57:00,1.18438,1.18488,1.1843,1.18481,19400000.0
2008-12-19 13:58:00,1.18502,1.18572,1.18502,1.18572,38200000.0
2008-12-19 13:59:00,1.1853,1.1853,1.18457,1.1852,26000000.0
2008-12-19 14:00:00,1.18499,1.18526,1.18447,1.18447,71400000.0
2008-12-19 14:01:00,1.1848,1.18484,1.18371,1.18371,91000000.0
2008-12-19 14:02:00,1.18507,1.18507,1.18478,1.18478,22400000.0
2008-12-19 14:03:00,1.18463,1.1853,1.18463,1.1853,13600000.0
2008-12-19 14:04:00,1.18502,1.18502,1.18446,1.18495,18400000.0
2008-12-19 14:05:00,1.18521,1.18525,1.18521,1.18525,2600000.0
2008-12-19 14:06:00,1.18627,1.18627,1.18557,1.18625,37000000.0
2008-12-19 14:07:00,1.18616,1.18668,1.18608,1.18668,29800000.0
2008-12-19 14:08:00,1.18683,1.18702,1.18662,1.18662,50000000.0
2008-12-19 14:09:00,1.18633,1.18638,1.18605,1.18638,17200000.0
2008-12-19 14:10:00,1.1861,1.1863,1.1854,1.1861,72600000.0
2008-12-19 14:11:00,1.18651,1.18693,1.18649,1.18657,72600000.0
2008-12-19 14:12:00,1.1853,1.1863,1.1853,1.186,34200000.0
2008-12-19 14:13:00,1.1859,1.1859,1.1856,1.1856,34200000.0
2008-12-19 14:14:00,1.18635,1.18648,1.18604,1.18642,34200000.0
2008-12-19 14:15:00,1.18632,1.18648,1.18616,1.18629,61600000.0
2008-12-19 14:16:00,1.18576,1.18626,1.18569,1.18585,49200000.0
2008-12-19 14:17:00,1.18597,1.18667,1.18597,1.18628,55600000.0
2008-12-19 14:18:00,1.18651,1.18651,1.1861,1.18637,13600000.0
2008-12-19 14:19:00,1.18642,1.18693,1.18642,1.18666,28400000.0
2008-12-19 14:20:00,1.18685,1.18734,1.18667,1.18707,20400000.0
2008-12-19 14:21:00,1.18716,1.18746,1.18716,1.18744,26000000.0
2008-12-19 14:22:00,1.18602,1.18602,1.18482,1.1855,52600000.0
2008-12-19 14:23:00,1.18569,1.18664,1.18569,1.18637,56600000.0
2008-12-19 14:24:00,1.1862,1.18665,1.18581,1.18632,121000000.0
2008-12-19 14:25:00,1.18615,1.18619,1.18568,1.18615,53000000.0
2008-12-19 14:26:00,1.18652,1.18801,1.18652,1.18801,59000000.0
2008-12-19 14:27:00,1.18781,1.18781,1.18668,1.18737,30400000.0
2008-12-19 14:28:00,1.18717,1.18717,1.18632,1.18632,26400000.0
2008-12-19 14:29:00,1.18627,1.18666,1.18613,1.18636,42200000.0
2008-12-19 14:30:00,1.18563,1.18604,1.18563,1.18585,27200000.0
2008-12-19 14:31:00,1.18575,1.18586,1.1856,1.18563,74600000.0
2008-12-19 14:32:00,1.18541,1.18559,1.18485,1.18485,62000000.0
2008-12-19 14:33:00,1.18464,1.18477,1.18463,1.18477,25400000.0
2008-12-19 14:34:00,1.18483,1.18483,1.18456,1.18456,10000000.0
2008-12-19 14:35:00,1.18442,1.18462,1.1843,1.18462,19600000.0
2008-12-19 14:36:00,1.18456,1.18465,1.18441,1.18465,45000000.0
2008-12-19 14:37:00,1.1877,1.1878,1.1874,1.1878,35800000.0
2008-12-19 14:38:00,1.18425,1.18436,1.18402,1.18419,35800000.0
2008-12-19 14:39:00,1.18409,1.18439,1.18405,1.18434,64600000.0
2008-12-19 14:40:00,1.18426,1.18479,1.18426,1.18479,18000000.0
2008-12-19 14:41:00,1.18391,1.18391,1.18342,1.18348,14200000.0
2008-12-19 14:42:00,1.18381,1.18462,1.18381,1.18462,5200000.0
2008-12-19 14:43:00,1.18449,1.18449,1.18388,1.18409,12000000.0
2008-12-19 14:44:00,1.18474,1.1848,1.18456,1.18456,12600000.0
2008-12-19 14:45:00,1.188,1.1882,1.1862,1.187,56400000.0
2008-12-19 14:46:00,1.18474,1.18554,1.18474,1.18552,56400000.0
2008-12-19 14:47:00,1.18585,1.186,1.18582,1.18582,40400000.0
2008-12-19 14:48:00,1.18568,1.18568,1.18545,1.18545,27800000.0
2008-12-19 14:49:00,1.18512,1.18557,1.18512,1.18557,28400000.0
2008-12-19 14:50:00,1.18588,1.18601,1.18561,1.18588,77200000.0
2008-12-19 14:51:00,1.18565,1.18624,1.18565,1.18594,67800000.0
2008-12-19 14:52:00,1.18612,1.1863,1.1861,1.18619,70600000.0
2008-12-19 14:53:00,1.18621,1.18651,1.18621,1.18635,81000000.0
2008-12-19 14:54:00,1.18648,1.18689,1.18641,1.18674,141600000.0
2008-12-19 14:55:00,1.18684,1.18724,1.18684,1.18722,19800000.0
2008-12-19 14:56:00,1.1881,1.18865,1.188,1.18841,94800000.0
2008-12-19 14:57:00,1.18836,1.18844,1.18776,1.18782,121400000.0
2008-12-19 14:58:00,1.18803,1.18865,1.18789,1.18845,91000000.0
2008-12-19 14:59:00,1.1888,1.1888,1.1881,1.1881,14200000.0
2008-12-19 15:00:00,1.18755,1.18755,1.18704,1.18724,18200000.0
2008-12-19 15:01:00,1.18748,1.18773,1.18647,1.18647,22200000.0
2008-12-19 15:02:00,1.18571,1.18571,1.18552,1.18559,21600000.0
2008-12-19 15:03:00,1.18557,1.18557,1.1851,1.18525,64400000.0
2008-12-19 15:04:00,1.18539,1.1859,1.18539,1.1859,75800000.0
2008-12-19 15:05:00,1.18558,1.18564,1.18518,1.18518,88600000.0
2008-12-19 15:06:00,1.18514,1.18514,1.1847,1.1848,114400000.0
2008-12-19 15:07:00,1.1849,1.18599,1.1849,1.18599,102400000.0
2008-12-19 15:08:00,1.18587,1.18587,1.18568,1.18579,25600000.0
2008-12-19 15:09:00,1.18566,1.18594,1.18561,1.18585,45400000.0
2008-12-19 15:10:00,1.18608,1.18635,1.18605,1.18635,36800000.0
2008-12-19 15:11:00,1.18636,1.18657,1.18636,1.18643,35200000.0
2008-12-19 15:12:00,1.18609,1.18641,1.18564,1.18582,31400000.0
2008-12-19 15:13:00,1.1857,1.18602,1.1857,1.18601,26600000.0
2008-12-19 15:14:00,1.18579,1.18579,1.18458,1.18462,57200000.0
2008-12-19 15:15:00,1.18632,1.18713,1.18632,1.18713,38600000.0
2008-12-19 15:16:00,1.18737,1.18807,1.18716,1.18716,44600000.0
2008-12-19 15:17:00,1.18714,1.1876,1.18714,1.18719,57400000.0
2008-12-19 15:18:00,1.18729,1.1874,1.18688,1.18688,77400000.0
2008-12-19 15:19:00,1.1862,1.18671,1.18579,1.1859,56600000.0
2008-12-19 15:20:00,1.18577,1.18632,1.18554,1.18554,62000000.0
2008-12-19 15:21:00,1.18561,1.18605,1.1853,1.18592,29600000.0
2008-12-19 15:22:00,1.18571,1.18571,1.18498,1.18498,29800000.0
2008-12-19 15:23:00,1.18529,1.18556,1.18515,1.18515,30800000.0
2008-12-19 15:24:00,1.18483,1.18695,1.18483,1.18664,44200000.0
2008-12-19 15:25:00,1.18644,1.18697,1.18642,1.18686,92200000.0
2008-12-19 15:26:00,1.18625,1.1868,1.1857,1.1857,149800000.0
2008-12-19 15:27:00,1.18518,1.1854,1.18481,1.18526,121000000.0
2008-12-19 15:28:00,1.18511,1.1857,1.18508,1.1857,127400000.0
2008-12-19 15:29:00,1.18583,1.18642,1.18578,1.18642,31600000.0
2008-12-19 15:30:00,1.18664,1.18664,1.18599,1.18599,27400000.0
2008-12-19 15:31:00,1.18598,1.18646,1.18598,1.18646,41600000.0
2008-12-19 15:32:00,1.18634,1.18657,1.18621,1.18634,37200000.0
2008-12-19 15:33:00,1.18645,1.18672,1.18619,1.18649,52000000.0
2008-12-19 15:34:00,1.18678,1.18747,1.18677,1.18739,133400000.0
2008-12-19 15:35:00,1.18745,1.18778,1.18745,1.18758,43600000.0
2008-12-19 15:36:00,1.1869,1.1879,1.18686,1.1879,104100000.0
2008-12-19 15:37:00,1.18783,1.18787,1.18736,1.18736,101400000.0
2008-12-19 15:38:00,1.18791,1.18847,1.18786,1.18786,62600000.0
2008-12-19 15:39:00,1.18746,1.18746,1.18698,1.18716,38200000.0
2008-12-19 15:40:00,1.18692,1.18746,1.18692,1.18737,33600000.0
2008-12-19 15:41:00,1.18773,1.18791,1.18749,1.18753,91400000.0
2008-12-19 15:42:00,1.18789,1.18834,1.18768,1.1883,82000000.0
2008-12-19 15:43:00,1.1887,1.18882,1.18855,1.18857,18600000.0
2008-12-19 15:44:00,1.18857,1.18857,1.18821,1.18823,12800000.0
2008-12-19 15:45:00,1.18802,1.18822,1.1868,1.1868,43600000.0
2008-12-19 15:46:00,1.18686,1.18686,1.18609,1.18609,23400000.0
2008-12-19 15:47:00,1.18689,1.18779,1.18689,1.18779,11000000.0
2008-12-19 15:48:00,1.18795,1.18831,1.18749,1.18831,48000000.0
2008-12-19 15:49:00,1.18826,1.18846,1.18801,1.18827,60000000.0
2008-12-19 15:50:00,1.1882,1.18893,1.18732,1.18732,21200000.0
2008-12-19 15:51:00,1.18782,1.18921,1.18782,1.18824,36600000.0
2008-12-19 15:52:00,1.18817,1.18817,1.18708,1.18708,47200000.0
2008-12-19 15:53:00,1.18686,1.18764,1.18686,1.18764,32800000.0
2008-12-19 15:54:00,1.18775,1.1878,1.18686,1.18686,28000000.0
2008-12-19 15:55:00,1.1871,1.1871,1.18597,1.18597,15600000.0
2008-12-19 15:56:00,1.18608,1.18684,1.18608,1.18634,16000000.0
2008-12-19 15:57:00,1.18622,1.18622,1.18564,1.18588,13400000.0
2008-12-19 15:58:00,1.18568,1.18568,1.18531,1.18551,18600000.0
2008-12-19 15:59:00,1.18505,1.18505,1.18439,1.18456,14400000.0
2008-12-19 16:00:00,1.18508,1.18532,1.18459,1.1851,13000000.0
2008-12-19 16:01:00,1.18546,1.18597,1.18542,1.18597,20800000.0
2008-12-19 16:02:00,1.18538,1.18643,1.18538,1.18615,25600000.0
2008-12-19 16:03:00,1.18615,1.18693,1.1861,1.18693,23200000.0
2008-12-19 16:04:00,1.18721,1.18769,1.18702,1.18736,21200000.0
2008-12-19 16:05:00,1.18709,1.18774,1.18709,1.18767,16000000.0
2008-12-19 16:06:00,1.18755,1.18801,1.18726,1.18746,10200000.0
2008-12-19 16:07:00,1.18751,1.18754,1.18673,1.18694,18400000.0
2008-12-19 16:08:00,1.18637,1.18689,1.18617,1.18673,23800000.0
2008-12-19 16:09:00,1.18654,1.18675,1.18613,1.18634,26600000.0
2008-12-19 16:10:00,1.18648,1.18678,1.18647,1.18647,22400000.0
2008-12-19 16:11:00,1.18657,1.18703,1.18657,1.18703,14600000.0
2008-12-19 16:12:00,1.18783,1.18783,1.18733,1.18762,15400000.0
2008-12-19 16:13:00,1.18742,1.18815,1.18742,1.18815,12400000.0
2008-12-19 16:14:00,1.18775,1.18775,1.18604,1.18642,17800000.0
2008-12-19 16:15:00,1.18682,1.18734,1.18663,1.18734,10600000.0
2008-12-19 16:16:00,1.18723,1.18765,1.18716,1.18722,23200000.0
2008-12-19 16:17:00,1.18732,1.18755,1.18684,1.18709,27400000.0
2008-12-19 16:18:00,1.18691,1.18737,1.18691,1.18726,16200000.0
2008-12-19 16:19:00,1.18727,1.1875,1.18683,1.18736,11800000.0
2008-12-19 16:20:00,1.18763,1.18788,1.18751,1.18766,16600000.0
2008-12-19 16:21:00,1.18751,1.18781,1.18723,1.18781,22600000.0
2008-12-19 16:22:00,1.18757,1.18761,1.1873,1.18739,6200000.0
2008-12-19 16:23:00,1.1874,1.18773,1.1874,1.18764,15000000.0
2008-12-19 16:24:00,1.18716,1.18736,1.18685,1.18685,14200000.0
2008-12-19 16:25:00,1.18694,1.18741,1.18672,1.18696,22800000.0
2008-12-19 16:26:00,1.18735,1.18735,1.18657,1.1866,15600000.0
2008-12-19 16:27:00,1.18677,1.18679,1.1863,1.18673,22800000.0
2008-12-19 16:28:00,1.18669,1.1877,1.18666,1.1877,16600000.0
2008-12-19 16:29:00,1.18754,1.18831,1.18754,1.18769,18800000.0
2008-12-19 16:30:00,1.18781,1.18854,1.18721,1.18725,16600000.0
2008-12-19 16:31:00,1.18688,1.18688,1.18635,1.18679,10000000.0
2008-12-19 16:32:00,1.18678,1.18757,1.18678,1.18751,32000000.0
2008-12-19 16:33:00,1.18934,1.18934,1.18898,1.18907,7600000.0
2008-12-19 16:34:00,1.18909,1.18962,1.18851,1.18851,23600000.0
2008-12-19 16:35:00,1.18848,1.1886,1.188,1.18816,23000000.0
2008-12-19 16:36:00,1.18807,1.18807,1.18697,1.18721,22800000.0
2008-12-19 16:37:00,1.18767,1.18782,1.18725,1.18725,15400000.0
2008-12-19 16:38:00,1.18743,1.1888,1.18743,1.1888,18000000.0
2008-12-19 16:39:00,1.1887,1.1887,1.18821,1.18821,10200000.0
2008-12-19 16:40:00,1.1867,1.1867,1.1857,1.1862,5000000.0
2008-12-19 16:41:00,1.18846,1.18846,1.18826,1.18831,5000000.0
2008-12-19 16:42:00,1.1884,1.18878,1.1881,1.18817,31800000.0
2008-12-19 16:43:00,1.18792,1.18835,1.18778,1.18791,9200000.0
2008-12-19 16:44:00,1.18835,1.18902,1.18812,1.18902,31200000.0
2008-12-19 16:45:00,1.18907,1.1895,1.189,1.18918,11000000.0
2008-12-19 16:46:00,1.18924,1.18924,1.18853,1.18853,15800000.0
2008-12-19 16:47:00,1.18852,1.18852,1.18746,1.18746,23000000.0
2008-12-19 16:48:00,1.18742,1.18839,1.18703,1.18821,15200000.0
2008-12-19 16:49:00,1.18803,1.18803,1.18725,1.18782,19200000.0
2008-12-19 16:50:00,1.18802,1.18826,1.18751,1.18751,28200000.0
2008-12-19 16:51:00,1.18868,1.18963,1.18868,1.18932,35400000.0
2008-12-19 16:52:00,1.18889,1.18889,1.18826,1.1884,13200000.0
2008-12-19 16:53:00,1.18942,1.18966,1.18903,1.18923,28400000.0
2008-12-19 16:54:00,1.18855,1.18855,1.18771,1.1882,17400000.0
2008-12-19 16:55:00,1.18876,1.18924,1.18848,1.1886,28600000.0
2008-12-19 16:56:00,1.18868,1.18893,1.18824,1.18824,31600000.0
2008-12-19 16:57:00,1.18885,1.18969,1.18885,1.18955,43400000.0
2008-12-19 16:58:00,1.18944,1.18944,1.18717,1.18717,9400000.0
2008-12-19 16:59:00,1.18747,1.18747,1.18707,1.18714,17400000.0
2008-12-19 17:00:00,1.18657,1.18799,1.18657,1.18799,11600000.0
2008-12-19 17:01:00,1.18759,1.18806,1.18726,1.18806,16400000.0
2008-12-19 17:02:00,1.18798,1.18839,1.18775,1.18834,20400000.0
2008-12-19 17:03:00,1.18807,1.18848,1.18807,1.18843,14600000.0
2008-12-19 17:04:00,1.1888,1.1891,1.18852,1.18892,20800000.0
2008-12-19 17:05:00,1.18782,1.1885,1.18782,1.1885,25200000.0
2008-12-19 17:06:00,1.18883,1.18919,1.18827,1.18886,16600000.0
2008-12-19 17:07:00,1.18912,1.18912,1.18819,1.18869,9400000.0
2008-12-19 17:08:00,1.18857,1.1891,1.18857,1.18902,12000000.0
2008-12-19 17:09:00,1.18905,1.1897,1.18905,1.18915,31200000.0
2008-12-19 17:10:00,1.18939,1.18963,1.18913,1.18918,17600000.0
2008-12-19 17:11:00,1.18878,1.18936,1.18866,1.18866,23000000.0
2008-12-19 17:12:00,1.18848,1.18908,1.18801,1.18801,30000000.0
2008-12-19 17:13:00,1.18795,1.18858,1.18795,1.18847,23200000.0
2008-12-19 17:14:00,1.18856,1.18879,1.18823,1.18879,17400000.0
2008-12-19 17:15:00,1.1887,1.18922,1.18849,1.1889,16000000.0
2008-12-19 17:16:00,1.1887,1.18911,1.18819,1.18885,17600000.0
2008-12-19 17:17:00,1.18792,1.18834,1.18756,1.18777,23800000.0
2008-12-19 17:18:00,1.1824,1.1856,1.1813,1.1835,16200000.0
2008-12-19 17:19:00,1.18827,1.18841,1.18779,1.18802,16200000.0
2008-12-19 17:20:00,1.18797,1.18866,1.18797,1.18866,23800000.0
2008-12-19 17:21:00,1.18919,1.18961,1.18873,1.18918,15800000.0
2008-12-19 17:22:00,1.18895,1.18895,1.18792,1.18792,13600000.0
2008-12-19 17:23:00,1.18793,1.18842,1.18774,1.1878,26400000.0
2008-12-19 17:24:00,1.18819,1.18882,1.1881,1.18869,15400000.0
2008-12-19 17:25:00,1.18888,1.18939,1.18871,1.1888,18400000.0
2008-12-19 17:26:00,1.18836,1.18836,1.18761,1.18761,26600000.0
2008-12-19 17:27:00,1.18768,1.18768,1.18721,1.18754,19600000.0
2008-12-19 17:28:00,1.18725,1.18767,1.18725,1.18727,13800000.0
2008-12-19 17:29:00,1.1876,1.18783,1.18748,1.18763,16800000.0
2008-12-19 17:30:00,1.18759,1.18827,1.18759,1.18778,19000000.0
2008-12-19 17:31:00,1.18816,1.18857,1.18792,1.18857,10400000.0
2008-12-19 17:32:00,1.18922,1.18933,1.18883,1.18883,23600000.0
2008-12-19 17:33:00,1.18831,1.18853,1.18646,1.18646,14400000.0
2008-12-19 17:34:00,1.18619,1.1864,1.18599,1.18633,15600000.0
2008-12-19 17:35:00,1.18576,1.18576,1.18536,1.18536,10200000.0
2008-12-19 17:36:00,1.18583,1.18628,1.18561,1.18561,26600000.0
2008-12-19 17:37:00,1.1858,1.18623,1.1858,1.18594,13600000.0
2008-12-19 17:38:00,1.18585,1.1872,1.18585,1.18675,15400000.0
2008-12-19 17:39:00,1.18668,1.18719,1.18668,1.1871,21200000.0
2008-12-19 17:40:00,1.18675,1.18711,1.18654,1.18671,16200000.0
2008-12-19 17:41:00,1.18631,1.1868,1.18631,1.1867,6200000.0
2008-12-19 17:42:00,1.18707,1.18707,1.18617,1.18617,18400000.0
2008-12-19 17:43:00,1.18674,1.18731,1.18674,1.1873,21000000.0
2008-12-19 17:44:00,1.18685,1.18685,1.18642,1.18683,21400000.0
2008-12-19 17:45:00,1.1865,1.18693,1.1865,1.18651,26000000.0
2008-12-19 17:46:00,1.18684,1.1876,1.18681,1.1876,21000000.0
2008-12-19 17:47:00,1.18718,1.18792,1.18701,1.18792,10200000.0
2008-12-19 17:48:00,1.18783,1.18859,1.18783,1.18808,20400000.0
2008-12-19 17:49:00,1.18831,1.18881,1.18794,1.18824,16800000.0
2008-12-19 17:50:00,1.18755,1.18782,1.18742,1.18761,22800000.0
2008-12-19 17:51:00,1.18799,1.18903,1.18799,1.18826,13400000.0
2008-12-19 17:52:00,1.18853,1.18856,1.18794,1.18794,9800000.0
2008-12-19 17:53:00,1.18817,1.18903,1.18817,1.1884,20000000.0
2008-12-19 17:54:00,1.18829,1.18843,1.18809,1.18822,10000000.0
2008-12-19 17:55:00,1.18867,1.18867,1.18794,1.1882,18800000.0
2008-12-19 17:56:00,1.1881,1.18864,1.18762,1.18776,15200000.0
2008-12-19 17:57:00,1.18793,1.18805,1.18736,1.18805,9800000.0
2008-12-19 17:58:00,1.18682,1.18708,1.1864,1.1864,26000000.0
2008-12-19 17:59:00,1.18584,1.18584,1.18164,1.18164,11800000.0
2008-12-19 18:00:00,1.18166,1.18242,1.18065,1.18242,12600000.0
2008-12-19 18:01:00,1.18235,1.18315,1.18235,1.18315,23600000.0
2008-12-19 18:02:00,1.18286,1.18316,1.18113,1.18113,15400000.0
2008-12-19 18:03:00,1.18135,1.18264,1.18135,1.18224,20400000.0
2008-12-19 18:04:00,1.18213,1.18259,1.18143,1.1816,24600000.0
2008-12-19 18:05:00,1.1814,1.18154,1.18089,1.18146,26800000.0
2008-12-19 18:06:00,1.18262,1.18262,1.1808,1.1808,18000000.0
2008-12-19 18:07:00,1.18061,1.18167,1.18061,1.18134,23200000.0
2008-12-19 18:08:00,1.18101,1.18152,1.18062,1.18152,11800000.0
2008-12-19 18:09:00,1.18195,1.18304,1.18195,1.18304,14200000.0
2008-12-19 18:10:00,1.18296,1.1839,1.18296,1.18358,15800000.0
2008-12-19 18:11:00,1.18349,1.184,1.18273,1.18273,18000000.0
2008-12-19 18:12:00,1.18228,1.18296,1.18215,1.18286,27000000.0
2008-12-19 18:13:00,1.18286,1.18354,1.18278,1.18295,15200000.0
2008-12-19 18:14:00,1.18325,1.18325,1.18276,1.18276,11200000.0
2008-12-19 18:15:00,1.18296,1.18296,1.18244,1.18273,21800000.0
2008-12-19 18:16:00,1.18294,1.18334,1.18228,1.18228,21400000.0
2008-12-19 18:17:00,1.18297,1.18389,1.18284,1.18385,17000000.0
2008-12-19 18:18:00,1.18362,1.18371,1.18294,1.18371,23600000.0
2008-12-19 18:19:00,1.18357,1.18505,1.18357,1.18386,16600000.0
2008-12-19 18:20:00,1.18386,1.18488,1.18381,1.18488,12800000.0
2008-12-19 18:21:00,1.18511,1.18511,1.18424,1.18424,10800000.0
2008-12-19 18:22:00,1.1832,1.18334,1.1832,1.18331,17800000.0
2008-12-19 18:23:00,1.18309,1.18357,1.18265,1.18265,14800000.0
2008-12-19 18:24:00,1.18252,1.18279,1.182,1.18264,21600000.0
2008-12-19 18:25:00,1.18245,1.18293,1.18236,1.18275,22600000.0
2008-12-19 18:26:00,1.18211,1.18275,1.1811,1.1811,25800000.0
2008-12-19 18:27:00,1.18132,1.18243,1.18121,1.18243,32400000.0
2008-12-19 18:28:00,1.18256,1.18276,1.18202,1.18206,13200000.0
2008-12-19 18:29:00,1.18208,1.18267,1.18196,1.18221,19000000.0
2008-12-19 18:30:00,1.18196,1.18217,1.18122,1.18122,14400000.0
2008-12-19 18:31:00,1.18103,1.1819,1.18099,1.18099,19200000.0
2008-12-19 18:32:00,1.1814,1.18164,1.1814,1.18152,15400000.0
2008-12-19 18:33:00,1.18153,1.18174,1.18122,1.18122,15000000.0
2008-12-19 18:34:00,1.18072,1.18107,1.18061,1.18073,19000000.0
2008-12-19 18:35:00,1.18086,1.18178,1.18071,1.18178,35000000.0
2008-12-19 18:36:00,1.18145,1.18145,1.18001,1.1801,15200000.0
2008-12-19 18:37:00,1.18083,1.18189,1.18083,1.1814,14600000.0
2008-12-19 18:38:00,1.18101,1.18151,1.1808,1.18151,19000000.0
2008-12-19 18:39:00,1.18087,1.18165,1.18083,1.18129,28800000.0
2008-12-19 18:40:00,1.18117,1.18124,1.18077,1.1808,19000000.0
2008-12-19 18:41:00,1.18106,1.18127,1.1808,1.1808,10200000.0
2008-12-19 18:42:00,1.18031,1.18066,1.18015,1.18025,11000000.0
2008-12-19 18:43:00,1.1808,1.18127,1.18062,1.18065,15000000.0
2008-12-19 18:44:00,1.18104,1.18231,1.18104,1.18231,14000000.0
2008-12-19 18:45:00,1.18186,1.18186,1.18016,1.18063,20200000.0
2008-12-19 18:46:00,1.18097,1.18135,1.18088,1.18093,25800000.0
2008-12-19 18:47:00,1.18073,1.18124,1.18047,1.18124,9200000.0
2008-12-19 18:48:00,1.18029,1.1808,1.18029,1.1808,12400000.0
2008-12-19 18:49:00,1.18128,1.18186,1.18123,1.18186,28600000.0
2008-12-19 18:50:00,1.18213,1.18213,1.18154,1.18154,11000000.0
2008-12-19 18:51:00,1.18145,1.18185,1.18079,1.18185,19200000.0
2008-12-19 18:52:00,1.18208,1.18208,1.18132,1.18132,16000000.0
2008-12-19 18:53:00,1.18145,1.18145,1.18105,1.18105,11200000.0
2008-12-19 18:54:00,1.18111,1.18123,1.18075,1.18097,22000000.0
2008-12-19 18:55:00,1.18071,1.18159,1.18071,1.18116,16800000.0
2008-12-19 18:56:00,1.1815,1.18176,1.18055,1.18068,18200000.0
2008-12-19 18:57:00,1.1805,1.18148,1.1805,1.18148,23000000.0
2008-12-19 18:58:00,1.18137,1.18159,1.18086,1.18086,13200000.0
2008-12-19 18:59:00,1.18049,1.1812,1.18049,1.18081,13800000.0
2008-12-19 19:00:00,1.18148,1.18148,1.18029,1.18037,17800000.0
2008-12-19 19:01:00,1.1805,1.18074,1.18023,1.18033,20200000.0
2008-12-19 19:02:00,1.18006,1.18134,1.18006,1.18134,23200000.0
2008-12-19 19:03:00,1.18089,1.18134,1.18089,1.18123,15600000.0
2008-12-19 19:04:00,1.18029,1.18083,1.17998,1.1804,22000000.0
2008-12-19 19:05:00,1.18005,1.18038,1.18002,1.18022,14400000.0
2008-12-19 19:06:00,1.18081,1.18146,1.18081,1.18101,11000000.0
2008-12-19 19:07:00,1.1802,1.18115,1.1799,1.18112,13800000.0
2008-12-19 19:08:00,1.18161,1.1826,1.18154,1.18208,22800000.0
2008-12-19 19:09:00,1.18155,1.18203,1.18107,1.1816,16600000.0
2008-12-19 19:10:00,1.18201,1.18221,1.1819,1.18221,12800000.0
2008-12-19 19:11:00,1.18256,1.18279,1.18148,1.18148,7400000.0
2008-12-19 19:12:00,1.18111,1.18111,1.18026,1.18034,18600000.0
2008-12-19 19:13:00,1.1808,1.18192,1.1808,1.18192,8200000.0
2008-12-19 19:14:00,1.18211,1.18211,1.18158,1.18182,14800000.0
2008-12-19 19:15:00,1.18175,1.18175,1.18048,1.18048,19200000.0
2008-12-19 19:16:00,1.18121,1.18164,1.18121,1.18125,6800000.0
2008-12-19 19:17:00,1.1805,1.18107,1.18024,1.18024,20000000.0
2008-12-19 19:18:00,1.17985,1.17985,1.17872,1.17872,11400000.0
2008-12-19 19:19:00,1.17875,1.17932,1.17846,1.17932,14000000.0
2008-12-19 19:20:00,1.17884,1.17946,1.17812,1.17812,16600000.0
2008-12-19 19:21:00,1.17903,1.1795,1.17895,1.17926,24600000.0
2008-12-19 19:22:00,1.1827,1.1828,1.1823,1.1824,6800000.0
2008-12-19 19:23:00,1.17931,1.17994,1.17931,1.17968,6800000.0
2008-12-19 19:24:00,1.17976,1.18059,1.17976,1.18041,22000000.0
2008-12-19 19:25:00,1.18047,1.18047,1.17962,1.17974,14000000.0
2008-12-19 19:26:00,1.18021,1.18049,1.18021,1.18039,17200000.0
2008-12-19 19:27:00,1.18053,1.18053,1.18004,1.18005,20600000.0
2008-12-19 19:28:00,1.18026,1.18084,1.18026,1.1805,22000000.0
2008-12-19 19:29:00,1.18068,1.18068,1.18009,1.18009,30400000.0
2008-12-19 19:30:00,1.18023,1.18086,1.18015,1.18017,14600000.0
2008-12-19 19:31:00,1.17985,1.18004,1.17915,1.17915,14600000.0
2008-12-19 19:32:00,1.1792,1.17961,1.17907,1.17914,20000000.0
2008-12-19 19:33:00,1.1788,1.17942,1.17876,1.17939,20800000.0
2008-12-19 19:34:00,1.17881,1.17955,1.17875,1.17875,26400000.0
2008-12-19 19:35:00,1.17875,1.17904,1.17875,1.17881,15200000.0
2008-12-19 19:36:00,1.17943,1.17945,1.17908,1.17908,17400000.0
2008-12-19 19:37:00,1.17951,1.1805,1.17928,1.18033,31000000.0
2008-12-19 19:38:00,1.18151,1.18274,1.18151,1.18222,15000000.0
2008-12-19 19:39:00,1.1825,1.18298,1.18206,1.18206,16800000.0
2008-12-19 19:40:00,1.18227,1.18255,1.18201,1.18222,17200000.0
2008-12-19 19:41:00,1.18194,1.18218,1.18084,1.18091,15000000.0
2008-12-19 19:42:00,1.1824,1.1824,1.1819,1.1821,9600000.0
2008-12-19 19:43:00,1.18011,1.18074,1.18011,1.18041,9600000.0
2008-12-19 19:44:00,1.18034,1.18034,1.18001,1.18004,13800000.0
2008-12-19 19:45:00,1.17998,1.18036,1.17971,1.18036,25400000.0
2008-12-19 19:46:00,1.18052,1.18103,1.18052,1.18103,9600000.0
2008-12-19 19:47:00,1.18089,1.18108,1.18042,1.18063,17800000.0
2008-12-19 19:48:00,1.1825,1.183,1.1815,1.1827,14200000.0
2008-12-19 19:49:00,1.18052,1.18079,1.18031,1.18031,14200000.0
2008-12-19 19:50:00,1.18049,1.18066,1.18015,1.18015,19400000.0
2008-12-19 19:51:00,1.18024,1.18141,1.18023,1.18141,22400000.0
2008-12-19 19:52:00,1.18177,1.18177,1.18105,1.18148,20600000.0
2008-12-19 19:53:00,1.18129,1.18166,1.18115,1.18116,21000000.0
2008-12-19 19:54:00,1.18147,1.18162,1.18113,1.18153,21800000.0
2008-12-19 19:55:00,1.18259,1.18267,1.18166,1.18172,16400000.0
2008-12-19 19:56:00,1.1816,1.18194,1.18129,1.18151,21400000.0
2008-12-19 19:57:00,1.18096,1.18163,1.18087,1.18138,21800000.0
2008-12-19 19:58:00,1.18164,1.18181,1.18147,1.18171,17000000.0
2008-12-19 19:59:00,1.1814,1.1814,1.1807,1.1807,27000000.0
2008-12-19 20:00:00,1.18192,1.18225,1.18188,1.18205,27000000.0
2008-12-19 20:01:00,1.18216,1.18244,1.182,1.18242,15400000.0
2008-12-19 20:02:00,1.18242,1.18285,1.18216,1.18269,11800000.0
2008-12-19 20:03:00,1.18246,1.18255,1.18209,1.18232,22600000.0
2008-12-19 20:04:00,1.18185,1.18242,1.18185,1.1821,16000000.0
2008-12-19 20:05:00,1.1872,1.188,1.1862,1.187,11000000.0
2008-12-19 20:06:00,1.18227,1.18272,1.18201,1.18272,11000000.0
2008-12-19 20:07:00,1.18182,1.18211,1.18132,1.1817,12400000.0
2008-12-19 20:08:00,1.18219,1.18233,1.18122,1.18122,15000000.0
2008-12-19 20:09:00,1.18117,1.18222,1.18117,1.18222,26400000.0
2008-12-19 20:10:00,1.18283,1.18323,1.18279,1.1832,11600000.0
2008-12-19 20:11:00,1.18291,1.18295,1.18232,1.18232,10200000.0
2008-12-19 20:12:00,1.18203,1.18249,1.18184,1.18249,19600000.0
2008-12-19 20:13:00,1.18169,1.18169,1.18152,1.18152,3200000.0
2008-12-19 20:14:00,1.18147,1.1823,1.18145,1.18165,28800000.0
2008-12-19 20:15:00,1.18189,1.18231,1.18178,1.1822,21600000.0
2008-12-19 20:16:00,1.18211,1.18247,1.18181,1.1824,16800000.0
2008-12-19 20:17:00,1.1823,1.18295,1.1823,1.18254,22000000.0
2008-12-19 20:18:00,1.18273,1.1832,1.18252,1.18258,12600000.0
2008-12-19 20:19:00,1.18291,1.18318,1.18248,1.18248,12000000.0
2008-12-19 20:20:00,1.18234,1.18295,1.18234,1.18264,14200000.0
2008-12-19 20:21:00,1.18294,1.18294,1.18218,1.1824,18600000.0
2008-12-19 20:22:00,1.18227,1.18254,1.18197,1.18197,11800000.0
2008-12-19 20:23:00,1.18157,1.18207,1.18154,1.18156,16000000.0
2008-12-19 20:24:00,1.18181,1.18209,1.18165,1.18209,20200000.0
2008-12-19 20:25:00,1.18186,1.18191,1.1816,1.18166,13800000.0
2008-12-19 20:26:00,1.18164,1.18164,1.18095,1.18101,18400000.0
2008-12-19 20:27:00,1.18074,1.18086,1.18012,1.1805,21400000.0
2008-12-19 20:28:00,1.18109,1.18193,1.18109,1.18186,16400000.0
2008-12-19 20:29:00,1.18168,1.18169,1.18098,1.18159,14200000.0
2008-12-19 20:30:00,1.18141,1.182,1.18109,1.182,9800000.0
2008-12-19 20:31:00,1.18208,1.18217,1.18165,1.18165,25200000.0
2008-12-19 20:32:00,1.18159,1.18159,1.18013,1.18013,24200000.0
2008-12-19 20:33:00,1.1807,1.1812,1.1807,1.18112,8800000.0
2008-12-19 20:34:00,1.18117,1.18146,1.18117,1.1813,14200000.0
2008-12-19 20:35:00,1.18144,1.18193,1.18136,1.18147,23400000.0
2008-12-19 20:36:00,1.1813,1.18147,1.18093,1.18093,21600000.0
2008-12-19 20:37:00,1.18115,1.18166,1.18094,1.18134,12200000.0
2008-12-19 20:38:00,1.18107,1.18128,1.18104,1.18123,8200000.0
2008-12-19 20:39:00,1.18124,1.18168,1.18103,1.18137,16600000.0
2008-12-19 20:40:00,1.18083,1.18205,1.18083,1.18166,17400000.0
2008-12-19 20:41:00,1.18219,1.18261,1.18193,1.18209,14800000.0
2008-12-19 20:42:00,1.18182,1.182,1.18135,1.18172,28200000.0
2008-12-19 20:43:00,1.18158,1.18217,1.18158,1.18192,10200000.0
2008-12-19 20:44:00,1.1866,1.1867,1.1858,1.1859,16400000.0
2008-12-19 20:45:00,1.18207,1.18223,1.18189,1.18207,16400000.0
2008-12-19 20:46:00,1.1861,1.1861,1.1855,1.1855,6200000.0
2008-12-19 20:47:00,1.18214,1.18214,1.18205,1.18205,6200000.0
2008-12-19 20:48:00,1.18134,1.18232,1.18134,1.18195,22600000.0
2008-12-19 20:49:00,1.18223,1.18223,1.18154,1.18173,25000000.0
2008-12-19 20:50:00,1.18186,1.18228,1.18165,1.18165,20600000.0
2008-12-19 20:51:00,1.18185,1.18232,1.18175,1.18231,7400000.0
2008-12-19 20:52:00,1.18275,1.18275,1.18119,1.18119,11400000.0
2008-12-19 20:53:00,1.18195,1.18225,1.18167,1.18167,22200000.0
2008-12-19 20:54:00,1.18133,1.18181,1.18095,1.18181,10400000.0
2008-12-19 20:55:00,1.18164,1.18239,1.18164,1.1818,23800000.0
2008-12-19 20:56:00,1.18151,1.18176,1.18109,1.18109,12800000.0
2008-12-19 20:57:00,1.18099,1.18108,1.18057,1.18057,22800000.0
2008-12-19 20:58:00,1.1866,1.1866,1.1854,1.1858,22600000.0
2008-12-19 20:59:00,1.18097,1.18138,1.18021,1.18045,22600000.0
2008-12-19 21:00:00,1.18071,1.1808,1.18062,1.18066,18400000.0
2008-12-19 21:01:00,1.18062,1.18333,1.18062,1.18333,20200000.0
2008-12-19 21:02:00,1.18408,1.18408,1.18327,1.18369,19200000.0
2008-12-19 21:03:00,1.18457,1.18708,1.18455,1.18708,18200000.0
2008-12-19 21:04:00,1.18633,1.18633,1.18449,1.18511,19600000.0
2008-12-19 21:05:00,1.18777,1.18815,1.1875,1.18768,13200000.0
2008-12-19 21:06:00,1.18727,1.18783,1.18727,1.18747,17000000.0
2008-12-19 21:07:00,1.18802,1.18838,1.18779,1.18783,15000000.0
2008-12-19 21:08:00,1.18831,1.18831,1.18593,1.18627,30000000.0
2008-12-19 21:09:00,1.18595,1.18647,1.18556,1.18556,19600000.0
2008-12-19 21:10:00,1.18527,1.18559,1.18509,1.18559,8400000.0
2008-12-19 21:11:00,1.18549,1.18564,1.18536,1.18549,22200000.0
2008-12-19 21:12:00,1.1853,1.18572,1.18508,1.18508,12200000.0
2008-12-19 21:13:00,1.18563,1.18597,1.18534,1.18597,15600000.0
2008-12-19 21:14:00,1.18578,1.18578,1.18487,1.18505,13800000.0
2008-12-19 21:15:00,1.18511,1.1856,1.18495,1.1852,20400000.0
2008-12-19 21:16:00,1.18548,1.1856,1.18529,1.18552,32400000.0
2008-12-19 21:17:00,1.1845,1.1845,1.183,1.183,15400000.0
2008-12-19 21:18:00,1.18557,1.18604,1.18535,1.18601,15400000.0
2008-12-19 21:19:00,1.18583,1.18612,1.18575,1.186,10400000.0
2008-12-19 21:20:00,1.1853,1.1865,1.1853,1.18622,26400000.0
2008-12-19 21:21:00,1.18636,1.18729,1.18636,1.18712,20400000.0
2008-12-19 21:22:00,1.1872,1.1872,1.18572,1.18572,21600000.0
2008-12-19 21:23:00,1.18574,1.18676,1.18554,1.18676,24400000.0
2008-12-19 21:24:00,1.18586,1.18586,1.18504,1.18504,20200000.0
2008-12-19 21:25:00,1.18536,1.18697,1.18526,1.18683,16600000.0
2008-12-19 21:26:00,1.18739,1.18739,1.18684,1.18684,4200000.0
2008-12-19 21:27:00,1.18685,1.1878,1.18685,1.18719,10500000.0
2008-12-19 21:28:00,1.18734,1.18752,1.18702,1.18725,13600000.0
2008-12-19 21:29:00,1.1846,1.1846,1.1846,1.1846,9600000.0
2008-12-19 21:30:00,1.18786,1.18786,1.18733,1.18747,9600000.0
2008-12-19 21:31:00,1.18731,1.18805,1.18725,1.18745,21000000.0
2008-12-19 21:32:00,1.183,1.1843,1.183,1.1842,4800000.0
2008-12-19 21:33:00,1.18672,1.18672,1.18628,1.18628,4800000.0
2008-12-19 21:34:00,1.18579,1.18632,1.18571,1.1859,24400000.0
2008-12-19 21:35:00,1.18616,1.18671,1.18616,1.18671,9400000.0
2008-12-19 21:36:00,1.18719,1.18755,1.18703,1.1873,30800000.0
2008-12-19 21:37:00,1.18685,1.18708,1.18646,1.18691,20200000.0
2008-12-19 21:38:00,1.18686,1.18748,1.18686,1.18734,21400000.0
2008-12-19 21:39:00,1.18717,1.18717,1.18668,1.18715,10200000.0
2008-12-19 21:40:00,1.1881,1.18824,1.18786,1.18795,13200000.0
2008-12-19 21:41:00,1.18718,1.18718,1.18634,1.18665,16400000.0
2008-12-19 21:42:00,1.1873,1.1873,1.18643,1.18693,16000000.0
2008-12-19 21:43:00,1.18691,1.18766,1.18691,1.18766,8800000.0
2008-12-19 21:44:00,1.18711,1.18761,1.18711,1.18726,13800000.0
2008-12-19 21:45:00,1.18716,1.18716,1.1864,1.18681,13400000.0
2008-12-19 21:46:00,1.1864,1.1864,1.1859,1.1859,17200000.0
2008-12-19 21:47:00,1.18709,1.18722,1.18687,1.18687,17200000.0
2008-12-19 21:48:00,1.18638,1.18655,1.18606,1.18642,28600000.0
2008-12-19 21:49:00,1.18659,1.18708,1.18659,1.18676,21200000.0
2008-12-19 21:50:00,1.18702,1.18739,1.18695,1.18712,18200000.0
2008-12-19 21:51:00,1.18705,1.18718,1.18691,1.18696,8200000.0
2008-12-19 21:52:00,1.18675,1.18728,1.18675,1.18684,18000000.0
2008-12-19 21:53:00,1.18703,1.18759,1.18703,1.18754,15600000.0
2008-12-19 21:54:00,1.18753,1.1877,1.18685,1.18685,10400000.0
2008-12-19 21:55:00,1.18673,1.18699,1.18664,1.1868,29600000.0
2008-12-19 21:56:00,1.18683,1.18695,1.18653,1.18695,7800000.0
2008-12-19 21:57:00,1.18682,1.18699,1.18682,1.18699,3200000.0
2008-12-19 21:58:00,1.18696,1.18696,1.18633,1.18633,15600000.0
2008-12-19 21:59:00,1.18657,1.18671,1.18632,1.18671,6400000.0
2008-12-19 22:00:00,1.18636,1.18666,1.18582,1.18666,15000000.0
2008-12-19 22:01:00,1.18557,1.1857,1.1854,1.1854,14000000.0
2008-12-19 22:02:00,1.18513,1.18554,1.18505,1.18526,14200000.0
2008-12-19 22:03:00,1.18506,1.18526,1.18504,1.18526,12800000.0
2008-12-19 22:04:00,1.18533,1.18561,1.18512,1.18561,21000000.0
2008-12-19 22:05:00,1.1855,1.18572,1.18542,1.18572,11800000.0
2008-12-19 22:06:00,1.18587,1.18612,1.18579,1.18612,18200000.0
2008-12-19 22:07:00,1.18665,1.18673,1.18614,1.18624,17200000.0
2008-12-19 22:08:00,1.18641,1.18648,1.186,1.18648,19000000.0
2008-12-19 22:09:00,1.1839,1.1843,1.1835,1.1835,18800000.0
2008-12-19 22:10:00,1.1838,1.1838,1.1835,1.1835,18800000.0
2008-12-19 22:11:00,1.1837,1.1838,1.1833,1.1836,18800000.0
2008-12-19 22:12:00,1.184,1.184,1.1839,1.1839,18800000.0
2008-12-19 22:13:00,1.1838,1.1838,1.1833,1.1836,18800000.0
2008-12-19 22:14:00,1.18624,1.18669,1.18617,1.18643,18800000.0
2008-12-19 22:15:00,1.18617,1.18617,1.18551,1.18557,8200000.0
2008-12-19 22:16:00,1.1835,1.1835,1.1819,1.182,35200000.0
2008-12-19 22:17:00,1.18468,1.18496,1.18415,1.18415,35200000.0
2008-12-19 22:18:00,1.18372,1.18393,1.18362,1.18374,13600000.0
2008-12-19 22:19:00,1.18302,1.18336,1.18302,1.18316,12600000.0
2008-12-19 22:20:00,1.1837,1.18413,1.18367,1.18367,17800000.0
2008-12-19 22:21:00,1.1829,1.1837,1.1824,1.1824,20800000.0
2008-12-19 22:22:00,1.18419,1.18468,1.18413,1.18438,20800000.0
2008-12-19 22:23:00,1.18445,1.18492,1.18435,1.18451,21400000.0
2008-12-19 22:24:00,1.18453,1.18474,1.18435,1.18435,23400000.0
2008-12-19 22:25:00,1.1804,1.1808,1.1792,1.1796,21800000.0
2008-12-19 22:26:00,1.1794,1.1829,1.1782,1.1801,21800000.0
2008-12-19 22:27:00,1.18409,1.1844,1.18382,1.18418,21800000.0
2008-12-19 22:28:00,1.18477,1.18571,1.18477,1.18513,19600000.0
2008-12-19 22:29:00,1.1802,1.1802,1.1773,1.1798,15400000.0
2008-12-19 22:30:00,1.18505,1.18513,1.18459,1.18474,15400000.0
2008-12-19 22:31:00,1.1796,1.181,1.1795,1.1795,13000000.0
2008-12-19 22:32:00,1.18452,1.18512,1.18452,1.18473,13000000.0
2008-12-19 22:33:00,1.18537,1.18557,1.1849,1.1849,42000000.0
2008-12-19 22:34:00,1.18445,1.18467,1.18407,1.18427,11800000.0
2008-12-19 22:35:00,1.1816,1.183,1.1789,1.1807,11000000.0
2008-12-19 22:36:00,1.18425,1.18546,1.18425,1.18546,11000000.0
2008-12-19 22:37:00,1.1851,1.1851,1.18422,1.18422,10000000.0
2008-12-19 22:38:00,1.18442,1.18573,1.18442,1.18562,16800000.0
2008-12-19 22:39:00,1.1862,1.18663,1.18583,1.1865,13600000.0
2008-12-19 22:40:00,1.18653,1.18689,1.18624,1.18624,12800000.0
2008-12-19 22:41:00,1.18635,1.18719,1.18635,1.18674,15400000.0
2008-12-19 22:42:00,1.18681,1.18681,1.18628,1.18659,15800000.0
2008-12-19 22:43:00,1.1806,1.1806,1.18,1.1804,20000000.0
2008-12-19 22:44:00,1.1867,1.18685,1.18662,1.18669,20000000.0
2008-12-19 22:45:00,1.18687,1.18704,1.18651,1.18662,23600000.0
2008-12-19 22:46:00,1.1803,1.1805,1.1803,1.1804,11000000.0
2008-12-19 22:47:00,1.18644,1.18658,1.18605,1.18605,11000000.0
2008-12-19 22:48:00,1.18641,1.18641,1.18596,1.18596,25200000.0
2008-12-19 22:49:00,1.18599,1.18633,1.18599,1.18626,18400000.0
2008-12-19 22:50:00,1.18648,1.18681,1.18615,1.18642,11800000.0
2008-12-19 22:51:00,1.1797,1.182,1.1777,1.1799,15000000.0
2008-12-19 22:52:00,1.1866,1.1866,1.18611,1.18634,15000000.0
2008-12-19 22:53:00,1.18621,1.18621,1.18413,1.18413,11600000.0
2008-12-19 22:54:00,1.18428,1.18451,1.18399,1.18407,11800000.0
2008-12-19 22:55:00,1.18447,1.18448,1.18423,1.18446,24200000.0
2008-12-19 22:56:00,1.18429,1.18535,1.18429,1.18535,29000000.0
2008-12-19 22:57:00,1.18651,1.18651,1.18598,1.18618,20600000.0
2008-12-19 22:58:00,1.1858,1.18592,1.18493,1.18549,17800000.0
2008-12-19 22:59:00,1.18426,1.18455,1.18393,1.18393,7600000.0
2008-12-19 23:00:00,1.18386,1.18426,1.18346,1.18346,21800000.0
2008-12-19 23:01:00,1.18427,1.18427,1.18351,1.18393,18400000.0
2008-12-19 23:02:00,1.18298,1.18298,1.18196,1.18247,12600000.0
2008-12-19 23:03:00,1.18303,1.18377,1.18303,1.18373,19000000.0
2008-12-19 23:04:00,1.18369,1.18412,1.18345,1.18386,15200000.0
2008-12-19 23:06:00,1.18347,1.18378,1.18319,1.18378,19600000.0
2008-12-19 23:07:00,1.18434,1.18467,1.18379,1.18414,11800000.0
2008-12-19 23:08:00,1.18409,1.1846,1.18394,1.1846,16200000.0
2008-12-19 23:10:00,1.18452,1.18452,1.18403,1.18438,15200000.0
2008-12-19 23:11:00,1.18427,1.18449,1.18416,1.18435,29800000.0
2008-12-19 23:12:00,1.18447,1.18496,1.18447,1.18484,14400000.0
2008-12-19 23:13:00,1.18447,1.18447,1.18442,1.18442,2600000.0
2008-12-19 23:16:00,1.18464,1.18464,1.18351,1.18351,11600000.0
2008-12-19 23:17:00,1.18368,1.18407,1.18357,1.18381,13400000.0
2008-12-19 23:20:00,1.18377,1.1839,1.18374,1.18375,16600000.0
2008-12-19 23:21:00,1.18396,1.18493,1.18396,1.18423,20800000.0
2008-12-19 23:22:00,1.18455,1.18501,1.18437,1.18439,19200000.0
2008-12-19 23:23:00,1.18326,1.18338,1.18153,1.18153,30400000.0
2008-12-19 23:24:00,1.18164,1.18219,1.18162,1.18219,13800000.0
2008-12-19 23:25:00,1.18155,1.18155,1.18071,1.18102,13400000.0
2008-12-19 23:26:00,1.18025,1.18111,1.17992,1.18064,22200000.0
2008-12-19 23:27:00,1.18003,1.18052,1.18003,1.18039,17800000.0
2008-12-19 23:28:00,1.18064,1.18147,1.18038,1.18147,16600000.0
2008-12-19 23:29:00,1.17996,1.18004,1.17923,1.17926,22000000.0
2008-12-19 23:30:00,1.17984,1.18043,1.17984,1.18043,24200000.0
2008-12-19 23:31:00,1.18129,1.18172,1.18056,1.18071,33600000.0
2008-12-19 23:32:00,1.18013,1.18013,1.17937,1.17954,13600000.0
2008-12-19 23:33:00,1.17908,1.17957,1.17885,1.17894,31800000.0
2008-12-19 23:34:00,1.17843,1.18004,1.17843,1.18004,16200000.0
2008-12-19 23:35:00,1.18075,1.18115,1.18075,1.18105,7400000.0
2008-12-19 23:36:00,1.18115,1.18166,1.18024,1.18145,21000000.0
2008-12-19 23:37:00,1.18346,1.18346,1.18151,1.18151,28600000.0
2008-12-19 23:38:00,1.18091,1.18134,1.18067,1.18067,23600000.0
2008-12-19 23:39:00,1.18032,1.18064,1.18032,1.18064,25000000.0
2008-12-19 23:40:00,1.18101,1.18101,1.18042,1.18082,9000000.0
2008-12-19 23:41:00,1.18069,1.18069,1.17975,1.17981,33400000.0
2008-12-19 23:42:00,1.18083,1.18112,1.18081,1.18097,13200000.0
2008-12-19 23:43:00,1.18074,1.18115,1.18067,1.1808,23000000.0
2008-12-19 23:44:00,1.18114,1.18165,1.18096,1.18096,12200000.0
2008-12-19 23:45:00,1.18014,1.18144,1.18014,1.18143,20000000.0
2008-12-19 23:47:00,1.18132,1.18132,1.17998,1.17998,20600000.0
2008-12-19 23:51:00,1.1802,1.18075,1.17981,1.18075,20800000.0
2008-12-19 23:52:00,1.18041,1.18089,1.17998,1.18024,20200000.0
2008-12-19 23:53:00,1.18056,1.18063,1.18017,1.18017,12000000.0
2008-12-19 23:54:00,1.17957,1.17975,1.17883,1.17926,20000000.0
2008-12-19 23:55:00,1.17951,1.18012,1.17943,1.17985,19600000.0
2008-12-19 23:56:00,1.18044,1.18072,1.18019,1.18046,15800000.0
2008-12-19 23:57:00,1.17975,1.1807,1.17975,1.1807,10800000.0
2008-12-19 23:58:00,1.18057,1.1806,1.17985,1.17985,29800000.0
2008-12-19 23:59:00,1.18021,1.18095,1.18021,1.18077,11600000.0
2008-12-22 00:00:00,1.18135,1.18536,1.18132,1.18529,14200000.0
2008-12-22 00:01:00,1.18534,1.18598,1.18534,1.18542,19600000.0
2008-12-22 00:02:00,1.18557,1.18575,1.18551,1.18563,8800000.0
2008-12-22 00:03:00,1.18553,1.18556,1.18476,1.18476,31400000.0
2008-12-22 00:04:00,1.18482,1.18493,1.18442,1.18452,15200000.0
2008-12-22 00:05:00,1.18473,1.18566,1.18473,1.18498,18000000.0
2008-12-22 00:06:00,1.18419,1.18501,1.18405,1.1847,18600000.0
2008-12-22 00:07:00,1.18484,1.18484,1.18403,1.18477,9800000.0
2008-12-22 00:08:00,1.18499,1.18499,1.18435,1.18494,31000000.0
2008-12-22 00:09:00,1.185,1.18542,1.185,1.18509,17200000.0
2008-12-22 00:10:00,1.18503,1.18569,1.18503,1.18531,9000000.0
2008-12-22 00:11:00,1.18556,1.18567,1.18528,1.18545,23800000.0
2008-12-22 00:12:00,1.18715,1.18786,1.18715,1.18786,17200000.0
2008-12-22 00:13:00,1.18527,1.18562,1.18498,1.18498,27200000.0
2008-12-22 00:14:00,1.18533,1.18553,1.18524,1.18533,14800000.0
2008-12-22 00:15:00,1.1878,1.18849,1.1878,1.18789,15000000.0
2008-12-22 00:16:00,1.18519,1.18597,1.18519,1.18578,10400000.0
2008-12-22 00:17:00,1.18612,1.18643,1.18604,1.18604,17000000.0
2008-12-22 00:18:00,1.18636,1.18676,1.18628,1.18639,19000000.0
2008-12-22 00:19:00,1.18552,1.18598,1.18527,1.18545,27800000.0
2008-12-22 00:20:00,1.188,1.188,1.18755,1.18769,5200000.0
2008-12-22 00:21:00,1.18514,1.18514,1.18408,1.18408,12600000.0
2008-12-22 00:22:00,1.18401,1.18424,1.18394,1.18413,17400000.0
2008-12-22 00:23:00,1.18435,1.18435,1.18423,1.18427,4200000.0
2008-12-22 00:24:00,1.18462,1.18472,1.18414,1.18452,24800000.0
2008-12-22 00:25:00,1.18437,1.18466,1.18419,1.18429,18800000.0
2008-12-22 00:26:00,1.18397,1.18456,1.18397,1.18453,5200000.0
2008-12-22 00:27:00,1.18808,1.18817,1.18756,1.18816,19800000.0
2008-12-22 00:28:00,1.18418,1.18477,1.18418,1.18477,28200000.0
2008-12-22 00:29:00,1.18334,1.18458,1.18326,1.18441,17200000.0
2008-12-22 00:30:00,1.18394,1.18449,1.1839,1.18398,26600000.0
2008-12-22 00:31:00,1.18317,1.1832,1.1828,1.18306,6800000.0
2008-12-22 00:32:00,1.18334,1.18379,1.18308,1.18376,15000000.0
2008-12-22 00:33:00,1.18403,1.18414,1.18319,1.18319,31200000.0
2008-12-22 00:34:00,1.18289,1.18354,1.18289,1.18351,10400000.0
2008-12-22 00:35:00,1.18373,1.18388,1.18339,1.1834,23400000.0
2008-12-22 00:36:00,1.18291,1.18342,1.18291,1.18342,19400000.0
2008-12-22 00:37:00,1.18347,1.18347,1.18317,1.18337,25200000.0
2008-12-22 00:38:00,1.18336,1.18449,1.18336,1.18449,18200000.0
2008-12-22 00:39:00,1.18421,1.18462,1.18421,1.1844,24400000.0
2008-12-22 00:40:00,1.18411,1.18441,1.18391,1.18433,10600000.0
2008-12-22 00:41:00,1.18433,1.18433,1.1834,1.18363,7800000.0
2008-12-22 00:42:00,1.18603,1.18643,1.18599,1.1864,13200000.0
2008-12-22 00:43:00,1.18386,1.18412,1.18358,1.1838,12600000.0
2008-12-22 00:44:00,1.18364,1.18431,1.18364,1.18398,15800000.0
2008-12-22 00:45:00,1.18367,1.18431,1.18364,1.18389,24800000.0
2008-12-22 00:46:00,1.18412,1.18412,1.18265,1.18265,17800000.0
2008-12-22 00:47:00,1.18304,1.18304,1.18181,1.18181,18600000.0
2008-12-22 00:48:00,1.18184,1.18257,1.18184,1.18221,22800000.0
2008-12-22 00:49:00,1.18207,1.18233,1.18173,1.18233,24600000.0
2008-12-22 00:50:00,1.1823,1.18295,1.18225,1.18239,24600000.0
2008-12-22 00:51:00,1.1823,1.18289,1.18211,1.18224,10400000.0
2008-12-22 00:52:00,1.1826,1.18293,1.18221,1.18293,10600000.0
2008-12-22 00:53:00,1.18326,1.18396,1.18326,1.18394,12400000.0
2008-12-22 00:54:00,1.18268,1.18403,1.18268,1.18396,25200000.0
2008-12-22 00:55:00,1.18329,1.18329,1.18215,1.18277,9600000.0
2008-12-22 00:56:00,1.18388,1.18388,1.18298,1.18312,33400000.0
2008-12-22 00:57:00,1.18186,1.18282,1.18116,1.18282,14000000.0
2008-12-22 00:58:00,1.18293,1.18351,1.18265,1.18269,18600000.0
2008-12-22 00:59:00,1.18207,1.18271,1.18207,1.18225,15800000.0
2008-12-22 01:00:00,1.18162,1.18365,1.18162,1.18365,10600000.0
2008-12-22 01:01:00,1.1833,1.1833,1.18238,1.18238,7200000.0
2008-12-22 01:02:00,1.18188,1.18256,1.18188,1.18236,14400000.0
2008-12-22 01:03:00,1.18262,1.18262,1.18213,1.18214,19800000.0
2008-12-22 01:04:00,1.18215,1.18254,1.18215,1.18235,15600000.0
2008-12-22 01:05:00,1.18233,1.18277,1.18223,1.18249,20800000.0
2008-12-22 01:06:00,1.18271,1.18271,1.18166,1.18166,17600000.0
2008-12-22 01:07:00,1.18185,1.18241,1.18185,1.18222,15200000.0
2008-12-22 01:08:00,1.18177,1.18196,1.18167,1.18186,25000000.0
2008-12-22 01:09:00,1.18201,1.18206,1.18173,1.18173,11800000.0
2008-12-22 01:10:00,1.18163,1.18233,1.18143,1.18187,11400000.0
2008-12-22 01:11:00,1.18238,1.1828,1.18207,1.1827,21000000.0
2008-12-22 01:12:00,1.18233,1.18256,1.18209,1.18216,18000000.0
2008-12-22 01:13:00,1.18522,1.18522,1.1848,1.18492,19400000.0
2008-12-22 01:14:00,1.18513,1.18513,1.18458,1.18479,18400000.0
2008-12-22 01:15:00,1.18467,1.18467,1.18408,1.18433,18400000.0
2008-12-22 01:16:00,1.18261,1.18278,1.18256,1.18256,11600000.0
2008-12-22 01:17:00,1.18287,1.18287,1.18222,1.18229,14800000.0
2008-12-22 01:18:00,1.18239,1.18273,1.18218,1.18268,24800000.0
2008-12-22 01:19:00,1.18248,1.18274,1.18222,1.18222,18600000.0
2008-12-22 01:20:00,1.18235,1.18235,1.18196,1.18203,15400000.0
2008-12-22 01:21:00,1.18205,1.18262,1.18198,1.18262,11600000.0
2008-12-22 01:22:00,1.18457,1.18457,1.18424,1.18424,3200000.0
2008-12-22 01:23:00,1.18233,1.1827,1.18191,1.18191,20200000.0
2008-12-22 01:24:00,1.18239,1.18303,1.18235,1.18282,28200000.0
2008-12-22 01:25:00,1.18249,1.1835,1.18249,1.1835,19000000.0
2008-12-22 01:26:00,1.18322,1.18322,1.18195,1.18218,24200000.0
2008-12-22 01:27:00,1.18209,1.18239,1.18191,1.18239,25000000.0
2008-12-22 01:28:00,1.18237,1.18258,1.18199,1.18228,17400000.0
2008-12-22 01:29:00,1.1785,1.1786,1.177,1.1771,11400000.0
2008-12-22 01:30:00,1.18204,1.18243,1.18197,1.18206,11400000.0
2008-12-22 01:31:00,1.18237,1.18277,1.18218,1.1827,14000000.0
2008-12-22 01:32:00,1.18253,1.18266,1.18199,1.18199,15000000.0
2008-12-22 01:33:00,1.18221,1.18246,1.18221,1.18231,15600000.0
2008-12-22 01:34:00,1.1785,1.1791,1.1783,1.1785,13000000.0
2008-12-22 01:35:00,1.18221,1.18265,1.18189,1.18252,13000000.0
2008-12-22 01:36:00,1.18242,1.18261,1.18192,1.18192,10200000.0
2008-12-22 01:37:00,1.1782,1.1782,1.1781,1.1782,22800000.0
2008-12-22 01:38:00,1.18202,1.18256,1.18193,1.18248,22800000.0
2008-12-22 01:39:00,1.1823,1.18234,1.18188,1.18188,9800000.0
2008-12-22 01:40:00,1.18275,1.18278,1.18235,1.18278,6200000.0
2008-12-22 01:41:00,1.18267,1.18297,1.18235,1.18253,9400000.0
2008-12-22 01:42:00,1.18185,1.1819,1.18135,1.18165,17800000.0
2008-12-22 01:43:00,1.18232,1.18232,1.18114,1.18114,20400000.0
2008-12-22 01:44:00,1.18168,1.1817,1.18107,1.18107,18000000.0
2008-12-22 01:45:00,1.18054,1.18063,1.18022,1.1805,15800000.0
2008-12-22 01:46:00,1.18096,1.18096,1.18076,1.18077,13600000.0
2008-12-22 01:47:00,1.18077,1.18077,1.18056,1.18056,15400000.0
2008-12-22 01:48:00,1.18067,1.18096,1.18053,1.18061,30400000.0
2008-12-22 01:49:00,1.1834,1.1834,1.18269,1.18279,12800000.0
2008-12-22 01:50:00,1.18075,1.18109,1.18059,1.18106,33200000.0
2008-12-22 01:51:00,1.18131,1.18195,1.18131,1.18185,18400000.0
2008-12-22 01:52:00,1.18153,1.182,1.18137,1.18185,18400000.0
2008-12-22 01:53:00,1.18167,1.18174,1.18143,1.1816,6600000.0
2008-12-22 01:54:00,1.18173,1.18173,1.18078,1.18117,14200000.0
2008-12-22 01:55:00,1.18091,1.18144,1.18048,1.18144,9600000.0
2008-12-22 01:56:00,1.18149,1.18163,1.18116,1.18134,13200000.0
2008-12-22 01:57:00,1.18149,1.18149,1.18075,1.18075,9400000.0
2008-12-22 01:58:00,1.18137,1.18167,1.18088,1.18107,11600000.0
2008-12-22 01:59:00,1.18098,1.18119,1.18087,1.18088,29000000.0
2008-12-22 02:00:00,1.18108,1.18152,1.18108,1.18127,17800000.0
2008-12-22 02:01:00,1.18136,1.18189,1.18108,1.18189,25000000.0
2008-12-22 02:02:00,1.18123,1.18128,1.1808,1.1808,11800000.0
2008-12-22 02:03:00,1.17976,1.18033,1.17975,1.18033,20600000.0
2008-12-22 02:04:00,1.1809,1.1809,1.18009,1.18034,9000000.0
2008-12-22 02:05:00,1.17984,1.17984,1.17941,1.17975,6200000.0
2008-12-22 02:06:00,1.17988,1.18064,1.17988,1.17994,11600000.0
2008-12-22 02:07:00,1.18044,1.18075,1.18021,1.18031,13600000.0
2008-12-22 02:08:00,1.18059,1.18074,1.18045,1.18054,13200000.0
2008-12-22 02:09:00,1.17977,1.18002,1.17956,1.18002,15800000.0
2008-12-22 02:10:00,1.18168,1.18198,1.18162,1.18185,9800000.0
2008-12-22 02:11:00,1.18017,1.18069,1.18017,1.18039,15400000.0
2008-12-22 02:12:00,1.18027,1.18058,1.18027,1.18052,20000000.0
2008-12-22 02:13:00,1.1795,1.1799,1.1794,1.1796,15600000.0
2008-12-22 02:14:00,1.18035,1.18035,1.17945,1.17966,15600000.0
2008-12-22 02:15:00,1.17946,1.17997,1.1793,1.17997,9000000.0
2008-12-22 02:16:00,1.17948,1.17974,1.17947,1.17965,21800000.0
2008-12-22 02:17:00,1.17945,1.1799,1.17934,1.17982,15000000.0
2008-12-22 02:18:00,1.17988,1.1801,1.17915,1.17922,17400000.0
2008-12-22 02:19:00,1.17993,1.18014,1.17974,1.18014,9000000.0
2008-12-22 02:20:00,1.17965,1.17988,1.17891,1.17891,12200000.0
2008-12-22 02:21:00,1.17939,1.17982,1.17914,1.17947,13600000.0
2008-12-22 02:22:00,1.17967,1.17967,1.17925,1.17958,17200000.0
2008-12-22 02:23:00,1.17937,1.17997,1.17937,1.17955,13200000.0
2008-12-22 02:24:00,1.17953,1.17976,1.17931,1.17974,14400000.0
2008-12-22 02:25:00,1.18006,1.18034,1.17994,1.18031,24400000.0
2008-12-22 02:26:00,1.17994,1.17994,1.17929,1.17929,7200000.0
2008-12-22 02:27:00,1.17864,1.17883,1.178,1.178,20200000.0
2008-12-22 02:28:00,1.17778,1.17873,1.17772,1.17873,16000000.0
2008-12-22 02:29:00,1.17846,1.1791,1.17841,1.17841,16600000.0
2008-12-22 02:30:00,1.17829,1.17864,1.17803,1.1785,20200000.0
2008-12-22 02:31:00,1.17865,1.17909,1.17846,1.17892,18400000.0
2008-12-22 02:32:00,1.17878,1.17901,1.17863,1.17884,18400000.0
2008-12-22 02:33:00,1.18153,1.18181,1.18125,1.18181,18200000.0
2008-12-22 02:34:00,1.17963,1.18003,1.17961,1.17962,7200000.0
2008-12-22 02:35:00,1.17939,1.1799,1.17908,1.17908,18600000.0
2008-12-22 02:36:00,1.17844,1.17893,1.17844,1.17871,21600000.0
2008-12-22 02:37:00,1.1788,1.1788,1.1788,1.1788,19800000.0
2008-12-22 02:38:00,1.17923,1.17923,1.17901,1.17902,19800000.0
2008-12-22 02:39:00,1.17873,1.1789,1.17856,1.1789,19800000.0
2008-12-22 02:40:00,1.17926,1.18017,1.17926,1.18003,10400000.0
2008-12-22 02:41:00,1.18003,1.18003,1.17934,1.17961,46400000.0
2008-12-22 02:42:00,1.17967,1.18014,1.17942,1.18009,16200000.0
2008-12-22 02:43:00,1.17972,1.17986,1.17936,1.17936,12400000.0
2008-12-22 02:44:00,1.18229,1.1824,1.18189,1.1822,15200000.0
2008-12-22 02:45:00,1.17945,1.1806,1.17937,1.1806,10800000.0
2008-12-22 02:46:00,1.18093,1.18144,1.18092,1.18111,11600000.0
2008-12-22 02:47:00,1.18084,1.18132,1.18049,1.18071,17400000.0
2008-12-22 02:48:00,1.18104,1.18116,1.18033,1.18091,27800000.0
2008-12-22 02:49:00,1.18043,1.18091,1.18025,1.18044,18000000.0
2008-12-22 02:50:00,1.18049,1.18079,1.18036,1.18036,12200000.0
2008-12-22 02:51:00,1.17995,1.18002,1.17967,1.18002,13800000.0
2008-12-22 02:52:00,1.18076,1.18104,1.18056,1.18058,21600000.0
2008-12-22 02:53:00,1.1806,1.18136,1.1806,1.18089,19200000.0
2008-12-22 02:54:00,1.18053,1.1809,1.17965,1.17965,17600000.0
2008-12-22 02:55:00,1.17943,1.18035,1.17943,1.18016,12000000.0
2008-12-22 02:56:00,1.18043,1.18061,1.18027,1.18045,21400000.0
2008-12-22 02:57:00,1.1803,1.18105,1.1803,1.1807,10800000.0
2008-12-22 02:58:00,1.1783,1.1787,1.1783,1.1787,20800000.0
2008-12-22 02:59:00,1.18109,1.18109,1.18076,1.1808,20800000.0
2008-12-22 03:00:00,1.18066,1.18092,1.18018,1.18018,25400000.0
2008-12-22 03:01:00,1.18023,1.18072,1.18015,1.18015,18000000.0
2008-12-22 03:02:00,1.18002,1.18013,1.17967,1.17983,22200000.0
2008-12-22 03:03:00,1.1799,1.18014,1.17932,1.17951,23600000.0
2008-12-22 03:04:00,1.18179,1.18265,1.18179,1.18243,17400000.0
2008-12-22 03:05:00,1.1802,1.18053,1.17997,1.18032,15400000.0
2008-12-22 03:06:00,1.18067,1.18098,1.18052,1.18098,11400000.0
2008-12-22 03:07:00,1.18131,1.18131,1.18068,1.18113,18800000.0
2008-12-22 03:08:00,1.1812,1.18156,1.18087,1.18101,16000000.0
2008-12-22 03:09:00,1.18102,1.18139,1.18079,1.18079,33000000.0
2008-12-22 03:10:00,1.18084,1.18102,1.18063,1.18086,22000000.0
2008-12-22 03:11:00,1.18064,1.18118,1.18064,1.18088,13400000.0
2008-12-22 03:12:00,1.18088,1.18151,1.18088,1.18121,35000000.0
2008-12-22 03:13:00,1.1807,1.18147,1.1807,1.18143,30800000.0
2008-12-22 03:14:00,1.18071,1.18141,1.18069,1.18141,15600000.0
2008-12-22 03:15:00,1.18172,1.18179,1.18121,1.18121,27800000.0
2008-12-22 03:16:00,1.18145,1.18181,1.18127,1.18164,13200000.0
2008-12-22 03:17:00,1.18169,1.18198,1.18123,1.18144,17600000.0
2008-12-22 03:18:00,1.18167,1.1821,1.18149,1.1819,9000000.0
2008-12-22 03:19:00,1.18158,1.18158,1.18111,1.18111,23200000.0
2008-12-22 03:20:00,1.18107,1.18115,1.18068,1.18108,21600000.0
2008-12-22 03:21:00,1.18128,1.18128,1.18053,1.1807,28800000.0
2008-12-22 03:22:00,1.18088,1.18113,1.18075,1.18113,16800000.0
2008-12-22 03:23:00,1.18088,1.18088,1.18036,1.18036,10400000.0
2008-12-22 03:24:00,1.18069,1.18089,1.18046,1.18046,10800000.0
2008-12-22 03:25:00,1.18025,1.18042,1.18004,1.18013,11000000.0
2008-12-22 03:26:00,1.18051,1.18072,1.18011,1.18029,33600000.0
2008-12-22 03:27:00,1.18011,1.18039,1.17993,1.18039,14400000.0
2008-12-22 03:28:00,1.1774,1.1774,1.1771,1.1771,23200000.0
2008-12-22 03:29:00,1.18044,1.18066,1.18028,1.18041,23200000.0
2008-12-22 03:30:00,1.18031,1.18063,1.18005,1.18033,23200000.0
2008-12-22 03:31:00,1.18006,1.18018,1.17944,1.17944,14800000.0
2008-12-22 03:32:00,1.18034,1.18034,1.17971,1.18016,13400000.0
2008-12-22 03:33:00,1.18009,1.18028,1.17995,1.17995,9600000.0
2008-12-22 03:34:00,1.18016,1.18022,1.17962,1.17962,13800000.0
2008-12-22 03:35:00,1.18003,1.1801,1.17964,1.17987,28600000.0
2008-12-22 03:36:00,1.1792,1.1794,1.1785,1.1786,17800000.0
2008-12-22 03:37:00,1.17988,1.17988,1.1794,1.17955,17800000.0
2008-12-22 03:38:00,1.17955,1.17976,1.17943,1.1795,26200000.0
2008-12-22 03:39:00,1.1791,1.1798,1.1786,1.1791,35600000.0
2008-12-22 03:40:00,1.1795,1.17983,1.17915,1.17929,35600000.0
2008-12-22 03:41:00,1.17942,1.17984,1.17932,1.17975,19600000.0
2008-12-22 03:42:00,1.17988,1.18008,1.1795,1.17965,15800000.0
2008-12-22 03:43:00,1.17978,1.18008,1.1796,1.1796,14200000.0
2008-12-22 03:44:00,1.17973,1.1805,1.17968,1.17975,13800000.0
2008-12-22 03:45:00,1.18186,1.1819,1.18158,1.18158,21000000.0
2008-12-22 03:46:00,1.17939,1.18006,1.17939,1.17979,17200000.0
2008-12-22 03:47:00,1.17994,1.18023,1.17972,1.17972,13200000.0
2008-12-22 03:48:00,1.18014,1.18019,1.17958,1.1798,18200000.0
2008-12-22 03:49:00,1.18124,1.18177,1.18123,1.18126,14200000.0
2008-12-22 03:50:00,1.17974,1.17998,1.17974,1.17996,20400000.0
2008-12-22 03:51:00,1.18012,1.1802,1.17976,1.1802,17800000.0
2008-12-22 03:52:00,1.18136,1.1814,1.18098,1.18135,20400000.0
2008-12-22 03:53:00,1.18099,1.18141,1.18087,1.18112,27200000.0
2008-12-22 03:54:00,1.17984,1.18024,1.17952,1.17983,17200000.0
2008-12-22 03:55:00,1.1798,1.18016,1.17969,1.18016,10600000.0
2008-12-22 03:56:00,1.17973,1.18023,1.17973,1.18008,24200000.0
2008-12-22 03:57:00,1.18014,1.18033,1.17999,1.18019,6800000.0
2008-12-22 03:58:00,1.17992,1.18058,1.17992,1.18014,18200000.0
2008-12-22 03:59:00,1.18007,1.18048,1.17958,1.18048,31000000.0
2008-12-22 04:00:00,1.18001,1.18049,1.17995,1.17995,18600000.0
2008-12-22 04:01:00,1.17991,1.18027,1.17956,1.17965,17200000.0
2008-12-22 04:02:00,1.1793,1.17956,1.17899,1.17899,17000000.0
2008-12-22 04:03:00,1.18001,1.18001,1.1791,1.17944,27400000.0
2008-12-22 04:04:00,1.17893,1.17942,1.17883,1.17883,12800000.0
2008-12-22 04:05:00,1.17883,1.17902,1.17825,1.17844,17400000.0
2008-12-22 04:06:00,1.17852,1.17867,1.17787,1.17788,18200000.0
2008-12-22 04:07:00,1.17793,1.17912,1.17793,1.17912,18200000.0
2008-12-22 04:08:00,1.17921,1.17927,1.17871,1.17871,15400000.0
2008-12-22 04:09:00,1.17925,1.17925,1.17878,1.17892,12600000.0
2008-12-22 04:10:00,1.17858,1.17898,1.17858,1.17885,14000000.0
2008-12-22 04:11:00,1.17901,1.17909,1.17859,1.17888,23800000.0
2008-12-22 04:12:00,1.17884,1.17922,1.17868,1.17868,21600000.0
2008-12-22 04:13:00,1.17884,1.17919,1.17856,1.17866,22000000.0
2008-12-22 04:14:00,1.18045,1.18102,1.18044,1.18044,15000000.0
2008-12-22 04:15:00,1.17847,1.17905,1.17801,1.17801,19800000.0
2008-12-22 04:16:00,1.17775,1.17828,1.17775,1.17793,27800000.0
2008-12-22 04:17:00,1.1785,1.1787,1.1785,1.1787,18800000.0
2008-12-22 04:18:00,1.17819,1.17897,1.1781,1.17868,18800000.0
2008-12-22 04:19:00,1.17879,1.1789,1.17828,1.17885,11600000.0
2008-12-22 04:20:00,1.17832,1.17832,1.17759,1.17759,28000000.0
2008-12-22 04:21:00,1.17777,1.17806,1.17745,1.17745,34000000.0
2008-12-22 04:22:00,1.17802,1.17869,1.17795,1.17854,14800000.0
2008-12-22 04:23:00,1.17847,1.17892,1.17814,1.17851,25000000.0
2008-12-22 04:24:00,1.17775,1.17838,1.17775,1.17825,11000000.0
2008-12-22 04:25:00,1.17872,1.17895,1.17858,1.17895,23600000.0
2008-12-22 04:26:00,1.17902,1.17941,1.17808,1.17808,33200000.0
2008-12-22 04:27:00,1.17817,1.17851,1.17805,1.17844,18600000.0
2008-12-22 04:28:00,1.17842,1.17842,1.17773,1.178,21600000.0
2008-12-22 04:29:00,1.17829,1.17853,1.178,1.17823,16000000.0
2008-12-22 04:30:00,1.1785,1.17887,1.17825,1.17843,14600000.0
2008-12-22 04:31:00,1.17867,1.17867,1.17785,1.17825,13600000.0
2008-12-22 04:32:00,1.1781,1.17854,1.1781,1.17854,17000000.0
2008-12-22 04:33:00,1.17857,1.17898,1.17823,1.17881,13800000.0
2008-12-22 04:34:00,1.17916,1.17919,1.17857,1.17915,22600000.0
2008-12-22 04:35:00,1.17961,1.18014,1.17961,1.17964,15400000.0
2008-12-22 04:36:00,1.17974,1.17995,1.17914,1.17937,22800000.0
2008-12-22 04:37:00,1.17947,1.17991,1.17926,1.17962,10200000.0
2008-12-22 04:38:00,1.17971,1.18055,1.17971,1.17975,15000000.0
2008-12-22 04:39:00,1.17999,1.18027,1.17982,1.17988,21000000.0
2008-12-22 04:40:00,1.17936,1.18019,1.17936,1.18019,14400000.0
2008-12-22 04:41:00,1.18003,1.18014,1.17977,1.17977,10000000.0
2008-12-22 04:42:00,1.17998,1.18011,1.17946,1.17985,16400000.0
2008-12-22 04:43:00,1.17956,1.18017,1.17951,1.18017,10000000.0
2008-12-22 04:44:00,1.17963,1.18018,1.17958,1.17973,15000000.0
2008-12-22 04:45:00,1.17998,1.18021,1.1799,1.1799,13800000.0
2008-12-22 04:46:00,1.18276,1.18276,1.18263,1.18263,9000000.0
2008-12-22 04:47:00,1.17996,1.18025,1.17971,1.17986,33400000.0
2008-12-22 04:48:00,1.18001,1.18035,1.18001,1.18024,19000000.0
2008-12-22 04:49:00,1.18071,1.18085,1.18043,1.18056,29600000.0
2008-12-22 04:50:00,1.18146,1.18222,1.18146,1.18221,10800000.0
2008-12-22 04:51:00,1.1808,1.18104,1.18029,1.18063,16400000.0
2008-12-22 04:52:00,1.18066,1.18142,1.18062,1.18142,20000000.0
2008-12-22 04:53:00,1.18109,1.18109,1.18061,1.18082,23800000.0
2008-12-22 04:54:00,1.18075,1.18106,1.17989,1.17989,17400000.0
2008-12-22 04:55:00,1.18031,1.18045,1.17974,1.17996,15000000.0
2008-12-22 04:56:00,1.17984,1.18013,1.17956,1.17969,13600000.0
2008-12-22 04:57:00,1.17975,1.17978,1.17917,1.17923,34400000.0
2008-12-22 04:58:00,1.17935,1.17935,1.17818,1.17882,14800000.0
2008-12-22 04:59:00,1.17844,1.17878,1.17844,1.17858,18000000.0
2008-12-22 05:00:00,1.17882,1.17911,1.17882,1.17892,13000000.0
2008-12-22 05:01:00,1.17902,1.17951,1.17895,1.17928,23000000.0
2008-12-22 05:02:00,1.17936,1.17957,1.17917,1.17947,14000000.0
2008-12-22 05:03:00,1.17952,1.17981,1.17934,1.17949,20200000.0
2008-12-22 05:04:00,1.17967,1.17967,1.17915,1.1792,10200000.0
2008-12-22 05:05:00,1.17856,1.17984,1.17856,1.17984,13800000.0
2008-12-22 05:06:00,1.17989,1.18043,1.17984,1.18013,23600000.0
2008-12-22 05:07:00,1.18015,1.18071,1.18004,1.18026,15200000.0
2008-12-22 05:08:00,1.18012,1.18036,1.17961,1.18001,28600000.0
2008-12-22 05:09:00,1.17948,1.17981,1.17917,1.17964,11000000.0
2008-12-22 05:10:00,1.17959,1.17959,1.1788,1.17883,21000000.0
2008-12-22 05:11:00,1.17881,1.17914,1.17864,1.17891,23600000.0
2008-12-22 05:12:00,1.17891,1.17988,1.17891,1.17988,11800000.0
2008-12-22 05:13:00,1.18134,1.18159,1.18106,1.18132,13400000.0
2008-12-22 05:14:00,1.18134,1.18168,1.18104,1.18122,17800000.0
2008-12-22 05:15:00,1.18117,1.18141,1.1811,1.18121,20400000.0
2008-12-22 05:16:00,1.17941,1.18007,1.17941,1.17951,14000000.0
2008-12-22 05:17:00,1.17922,1.17953,1.1791,1.17953,29200000.0
2008-12-22 05:18:00,1.17947,1.17998,1.17943,1.17943,17000000.0
2008-12-22 05:19:00,1.17945,1.17997,1.17945,1.17976,28400000.0
2008-12-22 05:20:00,1.18009,1.18036,1.1796,1.17983,17800000.0
2008-12-22 05:21:00,1.1796,1.17996,1.17953,1.17977,11800000.0
2008-12-22 05:22:00,1.17948,1.17993,1.17948,1.17959,17800000.0
2008-12-22 05:23:00,1.17953,1.17953,1.1788,1.1788,13200000.0
2008-12-22 05:24:00,1.17896,1.17945,1.17896,1.17896,10400000.0
2008-12-22 05:25:00,1.17915,1.17948,1.17894,1.17932,16000000.0
2008-12-22 05:26:00,1.17954,1.17966,1.17944,1.17964,23200000.0
2008-12-22 05:27:00,1.18095,1.18146,1.18076,1.18099,22600000.0
2008-12-22 05:28:00,1.1799,1.1799,1.17939,1.17983,22800000.0
2008-12-22 05:29:00,1.17939,1.17944,1.17886,1.17944,22600000.0
2008-12-22 05:30:00,1.18086,1.18118,1.1808,1.18082,19000000.0
2008-12-22 05:31:00,1.1793,1.17976,1.179,1.17914,13200000.0
2008-12-22 05:32:00,1.17913,1.17943,1.17899,1.1792,22800000.0
2008-12-22 05:33:00,1.1782,1.1784,1.1781,1.1781,16800000.0
2008-12-22 05:34:00,1.18003,1.18047,1.1798,1.18047,16800000.0
2008-12-22 05:35:00,1.1807,1.18097,1.18069,1.18069,15600000.0
2008-12-22 05:36:00,1.18057,1.18096,1.18057,1.18064,24000000.0
2008-12-22 05:37:00,1.18083,1.18109,1.18061,1.18069,26200000.0
2008-12-22 05:38:00,1.18046,1.18105,1.18046,1.18082,21400000.0
2008-12-22 05:39:00,1.18044,1.18097,1.18044,1.18097,9800000.0
2008-12-22 05:40:00,1.18058,1.18078,1.18058,1.18073,13200000.0
2008-12-22 05:41:00,1.18084,1.18084,1.18043,1.18063,10600000.0
2008-12-22 05:42:00,1.18083,1.18112,1.18071,1.18071,24800000.0
2008-12-22 05:43:00,1.18085,1.181,1.18032,1.18077,19600000.0
2008-12-22 05:44:00,1.1805,1.18086,1.18029,1.18086,5600000.0
2008-12-22 05:45:00,1.1827,1.18316,1.18268,1.18305,16000000.0
2008-12-22 05:46:00,1.18329,1.18329,1.18257,1.18289,29400000.0
2008-12-22 05:47:00,1.18079,1.18109,1.18058,1.18083,15400000.0
2008-12-22 05:48:00,1.18094,1.18109,1.18059,1.18059,21400000.0
2008-12-22 05:49:00,1.18107,1.18117,1.18069,1.18111,19000000.0
2008-12-22 05:50:00,1.1815,1.1817,1.18135,1.18143,22400000.0
2008-12-22 05:51:00,1.18147,1.18147,1.18099,1.18141,16200000.0
2008-12-22 05:52:00,1.18117,1.18195,1.18117,1.18195,21800000.0
2008-12-22 05:53:00,1.18336,1.1834,1.18313,1.1834,27600000.0
2008-12-22 05:54:00,1.1833,1.1833,1.183,1.18319,12400000.0
2008-12-22 05:55:00,1.18166,1.18166,1.18117,1.18133,26000000.0
2008-12-22 05:56:00,1.18119,1.18119,1.18049,1.18049,24800000.0
2008-12-22 05:57:00,1.18032,1.18093,1.18032,1.18057,10600000.0
2008-12-22 05:58:00,1.18057,1.18099,1.18057,1.18059,14800000.0
2008-12-22 05:59:00,1.18115,1.18115,1.18062,1.18099,15000000.0
2008-12-22 06:00:00,1.1791,1.1797,1.1791,1.1792,18400000.0
2008-12-22 06:01:00,1.18087,1.18116,1.18085,1.18116,18400000.0
2008-12-22 06:02:00,1.179,1.1792,1.1787,1.1789,10000000.0
2008-12-22 06:03:00,1.18122,1.18132,1.18096,1.1811,10000000.0
2008-12-22 06:04:00,1.182,1.182,1.18163,1.18179,13000000.0
2008-12-22 06:05:00,1.18084,1.18099,1.18024,1.18088,19800000.0
2008-12-22 06:06:00,1.18098,1.18112,1.18093,1.18095,22200000.0
2008-12-22 06:07:00,1.18123,1.18173,1.18087,1.18087,9600000.0
2008-12-22 06:08:00,1.18116,1.18141,1.18095,1.18095,11600000.0
2008-12-22 06:09:00,1.1808,1.18122,1.18071,1.18088,27200000.0
2008-12-22 06:10:00,1.18055,1.1811,1.18049,1.18074,17600000.0
2008-12-22 06:11:00,1.18089,1.18125,1.18071,1.18111,12000000.0
2008-12-22 06:12:00,1.18087,1.18121,1.18082,1.18107,17600000.0
2008-12-22 06:13:00,1.18078,1.18114,1.18052,1.18104,15200000.0
2008-12-22 06:14:00,1.18088,1.18088,1.1804,1.18068,17000000.0
2008-12-22 06:15:00,1.18046,1.18086,1.18029,1.18029,13200000.0
2008-12-22 06:16:00,1.18057,1.18091,1.18044,1.18059,12200000.0
2008-12-22 06:17:00,1.18066,1.1809,1.18028,1.18072,11000000.0
2008-12-22 06:18:00,1.17988,1.18032,1.17951,1.18032,17200000.0
2008-12-22 06:19:00,1.18025,1.18052,1.18019,1.18035,10400000.0
2008-12-22 06:20:00,1.18031,1.18052,1.18019,1.18052,12400000.0
2008-12-22 06:21:00,1.18067,1.18067,1.17991,1.17991,14400000.0
2008-12-22 06:22:00,1.18173,1.18194,1.1812,1.18143,14000000.0
2008-12-22 06:23:00,1.18019,1.18069,1.18012,1.18045,21200000.0
2008-12-22 06:24:00,1.18043,1.18066,1.17946,1.17946,10200000.0
2008-12-22 06:25:00,1.17896,1.17981,1.1789,1.17958,19000000.0
2008-12-22 06:26:00,1.1803,1.1809,1.1803,1.1807,30400000.0
2008-12-22 06:27:00,1.1808,1.1808,1.1799,1.1801,30400000.0
2008-12-22 06:28:00,1.17969,1.18019,1.17941,1.17966,30400000.0
2008-12-22 06:29:00,1.17974,1.18038,1.17947,1.18038,13600000.0
2008-12-22 06:30:00,1.17992,1.1803,1.1796,1.17964,36400000.0
2008-12-22 06:31:00,1.17969,1.17981,1.17901,1.17934,12800000.0
2008-12-22 06:32:00,1.18079,1.18156,1.1807,1.1807,18800000.0
2008-12-22 06:33:00,1.1804,1.1807,1.1803,1.1805,14000000.0
2008-12-22 06:34:00,1.17944,1.17978,1.17906,1.17948,14000000.0
2008-12-22 06:35:00,1.18082,1.18126,1.18069,1.18074,10200000.0
2008-12-22 06:36:00,1.17946,1.17946,1.17857,1.17872,25200000.0
2008-12-22 06:37:00,1.17874,1.17907,1.17856,1.17887,18800000.0
2008-12-22 06:38:00,1.1792,1.17955,1.17908,1.17927,24200000.0
2008-12-22 06:39:00,1.17933,1.17996,1.17933,1.17943,27800000.0
2008-12-22 06:40:00,1.17988,1.17988,1.17942,1.17961,13000000.0
2008-12-22 06:41:00,1.18003,1.1801,1.17951,1.17959,13800000.0
2008-12-22 06:42:00,1.18156,1.18178,1.18152,1.18152,20200000.0
2008-12-22 06:43:00,1.17956,1.18012,1.17951,1.18,15200000.0
2008-12-22 06:44:00,1.17964,1.17973,1.17881,1.17881,12000000.0
2008-12-22 06:45:00,1.17917,1.17936,1.17887,1.17916,13600000.0
2008-12-22 06:46:00,1.17898,1.17925,1.17876,1.17916,8600000.0
2008-12-22 06:47:00,1.17895,1.17943,1.17887,1.17887,10200000.0
2008-12-22 06:48:00,1.18178,1.18189,1.18157,1.18162,26000000.0
2008-12-22 06:49:00,1.17935,1.17979,1.1792,1.17979,13800000.0
2008-12-22 06:50:00,1.17949,1.18001,1.17932,1.17943,16600000.0
2008-12-22 06:51:00,1.17917,1.17925,1.17895,1.17906,33400000.0
2008-12-22 06:52:00,1.1797,1.1797,1.1791,1.1796,13000000.0
2008-12-22 06:53:00,1.17911,1.17954,1.17905,1.1793,13000000.0
2008-12-22 06:54:00,1.17971,1.17999,1.17952,1.17995,17400000.0
2008-12-22 06:55:00,1.17942,1.17965,1.17942,1.17951,11600000.0
2008-12-22 06:56:00,1.18018,1.1805,1.17987,1.1805,29200000.0
2008-12-22 06:57:00,1.1803,1.18065,1.1797,1.1797,18600000.0
2008-12-22 06:58:00,1.17981,1.17999,1.17981,1.17992,6200000.0
2008-12-22 06:59:00,1.18001,1.18009,1.17989,1.18009,14200000.0
2008-12-22 07:00:00,1.17959,1.18022,1.17904,1.17926,13000000.0
2008-12-22 07:01:00,1.1793,1.1793,1.17853,1.17853,24800000.0
2008-12-22 07:02:00,1.17831,1.17885,1.17831,1.17883,13000000.0
2008-12-22 07:03:00,1.1789,1.17995,1.1789,1.17991,14000000.0
2008-12-22 07:04:00,1.17976,1.18042,1.17976,1.18015,20000000.0
2008-12-22 07:05:00,1.18049,1.18049,1.17953,1.17961,18400000.0
2008-12-22 07:06:00,1.17958,1.1799,1.17954,1.17954,8800000.0
2008-12-22 07:07:00,1.17952,1.17961,1.17921,1.17955,15400000.0
2008-12-22 07:08:00,1.17987,1.18007,1.17979,1.18007,10400000.0
2008-12-22 07:09:00,1.1799,1.18048,1.1799,1.18026,14800000.0
2008-12-22 07:10:00,1.18045,1.18045,1.17987,1.17998,30800000.0
2008-12-22 07:11:00,1.1802,1.1802,1.1791,1.1792,4000000.0
2008-12-22 07:12:00,1.18181,1.1819,1.18181,1.1819,4000000.0
2008-12-22 07:13:00,1.18162,1.18198,1.18162,1.18189,19800000.0
2008-12-22 07:14:00,1.18048,1.1807,1.18031,1.1807,25200000.0
2008-12-22 07:15:00,1.18087,1.18187,1.18087,1.18187,14400000.0
2008-12-22 07:16:00,1.18104,1.18166,1.18104,1.18125,18200000.0
2008-12-22 07:17:00,1.18086,1.18086,1.18016,1.1802,25800000.0
2008-12-22 07:18:00,1.18018,1.1807,1.18008,1.1804,18400000.0
2008-12-22 07:19:00,1.18011,1.1806,1.17978,1.17978,11200000.0
2008-12-22 07:20:00,1.18059,1.18082,1.1803,1.18082,19600000.0
2008-12-22 07:21:00,1.181,1.18115,1.1806,1.18105,28600000.0
2008-12-22 07:22:00,1.18136,1.18161,1.18084,1.18105,8200000.0
2008-12-22 07:23:00,1.18082,1.18145,1.18082,1.18116,17200000.0
2008-12-22 07:24:00,1.18317,1.18354,1.18256,1.18256,14400000.0
2008-12-22 07:25:00,1.18058,1.18084,1.18043,1.18043,17000000.0
2008-12-22 07:26:00,1.18068,1.18098,1.18059,1.18096,10400000.0
2008-12-22 07:27:00,1.18072,1.18104,1.18036,1.18036,16000000.0
2008-12-22 07:28:00,1.1799,1.18003,1.17946,1.17971,10200000.0
2008-12-22 07:29:00,1.18,1.18025,1.17987,1.18024,18000000.0
2008-12-22 07:30:00,1.18032,1.18042,1.17978,1.1803,19800000.0
2008-12-22 07:31:00,1.18023,1.18041,1.1799,1.18041,13800000.0
2008-12-22 07:32:00,1.18046,1.18109,1.18035,1.18048,22000000.0
2008-12-22 07:33:00,1.18085,1.18085,1.18055,1.18082,22600000.0
2008-12-22 07:34:00,1.18087,1.181,1.18075,1.18092,13200000.0
2008-12-22 07:35:00,1.1832,1.18343,1.18299,1.1832,14400000.0
2008-12-22 07:36:00,1.18075,1.18123,1.18053,1.18053,24600000.0
2008-12-22 07:37:00,1.18061,1.18103,1.18061,1.18073,17400000.0
2008-12-22 07:38:00,1.1809,1.18119,1.18067,1.18075,15000000.0
2008-12-22 07:39:00,1.18077,1.18131,1.18066,1.18066,14600000.0
2008-12-22 07:40:00,1.18079,1.18134,1.18079,1.18128,33400000.0
2008-12-22 07:41:00,1.18103,1.18131,1.18036,1.18036,13600000.0
2008-12-22 07:42:00,1.18029,1.18079,1.18029,1.18042,33000000.0
2008-12-22 07:43:00,1.1828,1.1828,1.1824,1.1827,10400000.0
2008-12-22 07:44:00,1.18013,1.18013,1.17932,1.17932,10400000.0
2008-12-22 07:45:00,1.17925,1.18021,1.17925,1.17953,20200000.0
2008-12-22 07:46:00,1.1829,1.1831,1.1824,1.1825,11600000.0
2008-12-22 07:47:00,1.1824,1.1824,1.1816,1.1819,11600000.0
2008-12-22 07:48:00,1.17954,1.17974,1.1795,1.17968,11600000.0
2008-12-22 07:49:00,1.17994,1.18029,1.17994,1.18016,10400000.0
2008-12-22 07:50:00,1.18045,1.18045,1.17946,1.17981,23000000.0
2008-12-22 07:51:00,1.17984,1.1803,1.17984,1.1799,15000000.0
2008-12-22 07:52:00,1.17968,1.17968,1.1791,1.17954,14800000.0
2008-12-22 07:53:00,1.17993,1.18039,1.17961,1.17994,27800000.0
2008-12-22 07:54:00,1.1801,1.1801,1.17972,1.17974,15200000.0
2008-12-22 07:55:00,1.17944,1.17988,1.1794,1.17961,14000000.0
2008-12-22 07:56:00,1.17978,1.17982,1.17936,1.17959,17200000.0
2008-12-22 07:57:00,1.17977,1.18016,1.17955,1.17982,10400000.0
2008-12-22 07:58:00,1.18156,1.1816,1.18127,1.18138,8400000.0
2008-12-22 07:59:00,1.17985,1.1802,1.17965,1.17965,16200000.0
2008-12-22 08:00:00,1.17936,1.17996,1.17936,1.17951,16400000.0
2008-12-22 08:01:00,1.17919,1.17919,1.17833,1.17855,14400000.0
2008-12-22 08:02:00,1.17779,1.1783,1.17768,1.17768,11000000.0
2008-12-22 08:03:00,1.18085,1.18116,1.18044,1.18065,17400000.0
2008-12-22 08:04:00,1.17826,1.17875,1.17826,1.17864,23600000.0
2008-12-22 08:05:00,1.17859,1.17894,1.17842,1.17894,13000000.0
2008-12-22 08:06:00,1.17854,1.17951,1.17854,1.17919,15800000.0
2008-12-22 08:07:00,1.1792,1.17989,1.17897,1.17989,21600000.0
2008-12-22 08:08:00,1.18,1.18025,1.17958,1.17979,18800000.0
2008-12-22 08:09:00,1.18196,1.18208,1.18191,1.18203,19200000.0
2008-12-22 08:10:00,1.17983,1.18059,1.17983,1.18041,29200000.0
2008-12-22 08:11:00,1.17996,1.1801,1.17921,1.17933,9400000.0
2008-12-22 08:12:00,1.17938,1.17957,1.17903,1.17917,25600000.0
2008-12-22 08:13:00,1.181,1.1811,1.1808,1.1811,18000000.0
2008-12-22 08:14:00,1.1794,1.1794,1.1787,1.1792,18000000.0
2008-12-22 08:15:00,1.17928,1.17969,1.17919,1.17969,7400000.0
2008-12-22 08:16:00,1.17956,1.17956,1.17899,1.17899,13800000.0
2008-12-22 08:17:00,1.17876,1.17935,1.17872,1.17882,21600000.0
2008-12-22 08:18:00,1.17912,1.17987,1.17897,1.17949,19400000.0
2008-12-22 08:19:00,1.17959,1.17959,1.17919,1.17919,11400000.0
2008-12-22 08:20:00,1.17928,1.17987,1.17928,1.17953,11000000.0
2008-12-22 08:21:00,1.1798,1.18034,1.17965,1.18029,15800000.0
2008-12-22 08:22:00,1.18022,1.18056,1.17996,1.18017,18400000.0
2008-12-22 08:23:00,1.17985,1.18026,1.1798,1.18026,22400000.0
2008-12-22 08:24:00,1.17991,1.18029,1.17991,1.18,16200000.0
2008-12-22 08:25:00,1.1811,1.1812,1.1807,1.1808,20000000.0
2008-12-22 08:26:00,1.18019,1.18019,1.17974,1.17975,20000000.0
2008-12-22 08:27:00,1.18016,1.18093,1.18011,1.18062,32200000.0
2008-12-22 08:28:00,1.18055,1.18131,1.18055,1.18083,14000000.0
2008-12-22 08:29:00,1.18078,1.18169,1.18078,1.18135,18000000.0
2008-12-22 08:30:00,1.18167,1.18187,1.18147,1.18156,12200000.0
2008-12-22 08:31:00,1.18166,1.18211,1.18166,1.18178,20600000.0
2008-12-22 08:32:00,1.18164,1.18232,1.18164,1.18232,30200000.0
2008-12-22 08:33:00,1.18194,1.18196,1.18168,1.18169,20400000.0
2008-12-22 08:34:00,1.18154,1.18172,1.18134,1.18147,16400000.0
2008-12-22 08:35:00,1.18185,1.18205,1.18129,1.18169,28400000.0
2008-12-22 08:36:00,1.18151,1.18208,1.18137,1.18208,14400000.0
2008-12-22 08:37:00,1.18214,1.18291,1.18202,1.18291,7000000.0
2008-12-22 08:38:00,1.18246,1.1831,1.18239,1.18282,20800000.0
2008-12-22 08:39:00,1.18229,1.18311,1.18229,1.18234,24200000.0
2008-12-22 08:40:00,1.18271,1.18297,1.18258,1.18282,10000000.0
2008-12-22 08:41:00,1.18429,1.1845,1.18419,1.1845,10800000.0
2008-12-22 08:42:00,1.18269,1.18349,1.18269,1.18299,26800000.0
2008-12-22 08:43:00,1.18259,1.18293,1.18259,1.18291,25200000.0
2008-12-22 08:44:00,1.18241,1.18278,1.18241,1.18278,38800000.0
2008-12-22 08:45:00,1.18267,1.18354,1.18267,1.18345,13800000.0
2008-12-22 08:46:00,1.18319,1.18325,1.18241,1.18241,14600000.0
2008-12-22 08:47:00,1.18182,1.1827,1.18182,1.1827,24200000.0
2008-12-22 08:48:00,1.18334,1.18371,1.18315,1.18315,6800000.0
2008-12-22 08:49:00,1.18359,1.18425,1.18359,1.18425,25000000.0
2008-12-22 08:50:00,1.18439,1.18443,1.18407,1.18422,10200000.0
2008-12-22 08:51:00,1.18424,1.18424,1.1835,1.1839,34200000.0
2008-12-22 08:52:00,1.18333,1.18333,1.18284,1.18297,17000000.0
2008-12-22 08:53:00,1.18221,1.18237,1.18174,1.18174,8800000.0
2008-12-22 08:54:00,1.18135,1.18135,1.18082,1.18088,16200000.0
2008-12-22 08:55:00,1.18091,1.18108,1.18049,1.1805,17000000.0
2008-12-22 08:56:00,1.1808,1.1813,1.18064,1.18087,25800000.0
2008-12-22 08:57:00,1.181,1.181,1.17971,1.17971,12000000.0
2008-12-22 08:58:00,1.18218,1.18239,1.18194,1.18213,18000000.0
2008-12-22 08:59:00,1.18061,1.18061,1.18016,1.18039,16800000.0
2008-12-22 09:00:00,1.18057,1.18114,1.18057,1.18072,7600000.0
2008-12-22 09:01:00,1.18088,1.18118,1.18078,1.18082,20800000.0
2008-12-22 09:02:00,1.1806,1.18071,1.1803,1.1803,9400000.0
2008-12-22 09:03:00,1.18049,1.18127,1.1803,1.1806,17600000.0
2008-12-22 09:04:00,1.18038,1.18061,1.18011,1.18024,18000000.0
2008-12-22 09:05:00,1.18,1.18,1.179,1.1791,10400000.0
2008-12-22 09:06:00,1.179,1.1793,1.1779,1.1783,10400000.0
2008-12-22 09:07:00,1.1821,1.18323,1.1821,1.18299,10400000.0
2008-12-22 09:08:00,1.18297,1.18341,1.18286,1.18341,15800000.0
2008-12-22 09:09:00,1.18071,1.18083,1.1806,1.18081,9400000.0
2008-12-22 09:10:00,1.18077,1.18083,1.1803,1.18035,20600000.0
2008-12-22 09:11:00,1.18081,1.18106,1.18076,1.18104,24400000.0
2008-12-22 09:12:00,1.1784,1.1787,1.178,1.1782,23600000.0
2008-12-22 09:13:00,1.1792,1.1796,1.1788,1.1788,23600000.0
2008-12-22 09:14:00,1.1807,1.1807,1.18019,1.18039,23600000.0
2008-12-22 09:15:00,1.18056,1.18082,1.18041,1.18041,10400000.0
2008-12-22 09:16:00,1.18028,1.18028,1.17996,1.18006,18600000.0
2008-12-22 09:17:00,1.18026,1.18104,1.18026,1.18046,18600000.0
2008-12-22 09:18:00,1.18038,1.18058,1.18038,1.18042,11000000.0
2008-12-22 09:19:00,1.18019,1.18099,1.18019,1.18099,28800000.0
2008-12-22 09:20:00,1.1811,1.1814,1.1808,1.18129,31400000.0
2008-12-22 09:21:00,1.18148,1.18167,1.18129,1.18149,24800000.0
2008-12-22 09:22:00,1.18148,1.18201,1.18104,1.18125,11000000.0
2008-12-22 09:23:00,1.18146,1.1819,1.18136,1.18182,13800000.0
2008-12-22 09:24:00,1.18138,1.18143,1.18091,1.1812,22600000.0
2008-12-22 09:25:00,1.18289,1.18322,1.18276,1.18284,26000000.0
2008-12-22 09:26:00,1.18136,1.18164,1.18106,1.18106,20400000.0
2008-12-22 09:27:00,1.18127,1.18166,1.18127,1.18166,24800000.0
2008-12-22 09:28:00,1.18177,1.18261,1.18177,1.18248,16600000.0
2008-12-22 09:29:00,1.18247,1.18251,1.1815,1.1815,14000000.0
2008-12-22 09:30:00,1.18122,1.18159,1.18069,1.18137,20000000.0
2008-12-22 09:31:00,1.18148,1.18272,1.18148,1.18272,16600000.0
2008-12-22 09:32:00,1.18309,1.18309,1.18241,1.18266,17800000.0
2008-12-22 09:33:00,1.18256,1.18256,1.18091,1.18113,24400000.0
2008-12-22 09:34:00,1.18207,1.18233,1.18173,1.1818,13200000.0
2008-12-22 09:35:00,1.18154,1.18172,1.18104,1.18117,13600000.0
2008-12-22 09:36:00,1.18152,1.18186,1.18015,1.18056,14600000.0
2008-12-22 09:37:00,1.18031,1.18037,1.17955,1.17955,19000000.0
2008-12-22 09:38:00,1.1797,1.18072,1.1797,1.18061,13600000.0
2008-12-22 09:39:00,1.18029,1.18029,1.17889,1.17926,12000000.0
2008-12-22 09:40:00,1.17898,1.17943,1.17885,1.17896,18800000.0
2008-12-22 09:41:00,1.17899,1.17899,1.17837,1.17886,10000000.0
2008-12-22 09:42:00,1.17872,1.17896,1.17858,1.17893,8800000.0
2008-12-22 09:43:00,1.17827,1.17904,1.17827,1.17835,13200000.0
2008-12-22 09:44:00,1.17881,1.17912,1.17876,1.17891,16200000.0
2008-12-22 09:45:00,1.1786,1.17864,1.17852,1.17864,10400000.0
2008-12-22 09:46:00,1.17827,1.1788,1.17775,1.17775,22000000.0
2008-12-22 09:47:00,1.17832,1.17873,1.17807,1.17814,22800000.0
2008-12-22 09:48:00,1.17825,1.17883,1.17782,1.17821,20800000.0
2008-12-22 09:49:00,1.17805,1.17853,1.17767,1.17853,22400000.0
2008-12-22 09:50:00,1.17876,1.17876,1.17807,1.17821,15000000.0
2008-12-22 09:51:00,1.17768,1.17869,1.17738,1.17869,12600000.0
2008-12-22 09:52:00,1.17924,1.17969,1.17915,1.17944,21600000.0
2008-12-22 09:53:00,1.17948,1.18032,1.17948,1.18018,14600000.0
2008-12-22 09:54:00,1.18004,1.18022,1.17949,1.17976,17000000.0
2008-12-22 09:55:00,1.17982,1.18035,1.17959,1.17995,16200000.0
2008-12-22 09:56:00,1.18001,1.18048,1.17952,1.17983,11000000.0
2008-12-22 09:57:00,1.17917,1.18035,1.17917,1.18008,16400000.0
2008-12-22 09:58:00,1.18021,1.18021,1.17967,1.17978,23400000.0
2008-12-22 09:59:00,1.17969,1.18002,1.17958,1.17968,28400000.0
2008-12-22 10:00:00,1.17941,1.18019,1.17941,1.18019,8600000.0
2008-12-22 10:01:00,1.18064,1.18099,1.18029,1.18029,12800000.0
2008-12-22 10:02:00,1.1807,1.1807,1.17991,1.18007,14200000.0
2008-12-22 10:03:00,1.18027,1.18089,1.18027,1.18055,13000000.0
2008-12-22 10:04:00,1.18215,1.18235,1.1819,1.18235,31200000.0
2008-12-22 10:05:00,1.17969,1.17969,1.17943,1.17943,12200000.0
2008-12-22 10:06:00,1.17885,1.17924,1.17837,1.17837,8800000.0
2008-12-22 10:07:00,1.17797,1.17878,1.17797,1.17878,17400000.0
2008-12-22 10:08:00,1.17875,1.17914,1.17826,1.17826,22600000.0
2008-12-22 10:09:00,1.17851,1.17937,1.17851,1.17937,11800000.0
2008-12-22 10:10:00,1.1798,1.1798,1.17886,1.17911,24200000.0
2008-12-22 10:11:00,1.17924,1.17978,1.17889,1.17889,27600000.0
2008-12-22 10:12:00,1.17949,1.17949,1.17879,1.17905,18800000.0
2008-12-22 10:13:00,1.17928,1.17976,1.17915,1.17967,12400000.0
2008-12-22 10:14:00,1.17969,1.18109,1.17969,1.1806,24000000.0
2008-12-22 10:15:00,1.1802,1.18071,1.17995,1.18071,14600000.0
2008-12-22 10:16:00,1.18082,1.18143,1.18074,1.18143,25400000.0
2008-12-22 10:17:00,1.1809,1.18121,1.1808,1.1808,15000000.0
2008-12-22 10:18:00,1.18077,1.18101,1.18077,1.18087,6200000.0
2008-12-22 10:19:00,1.18102,1.18151,1.18091,1.18097,10400000.0
2008-12-22 10:20:00,1.18122,1.18122,1.1804,1.1804,27000000.0
2008-12-22 10:21:00,1.18064,1.18102,1.18038,1.18047,13400000.0
2008-12-22 10:22:00,1.18097,1.18242,1.18097,1.1814,22000000.0
2008-12-22 10:23:00,1.18074,1.18137,1.18022,1.18022,20400000.0
2008-12-22 10:24:00,1.18202,1.18267,1.18202,1.18218,10200000.0
2008-12-22 10:25:00,1.18261,1.18261,1.1816,1.1816,11200000.0
2008-12-22 10:26:00,1.18173,1.18216,1.18173,1.18187,18200000.0
2008-12-22 10:27:00,1.18181,1.18255,1.18169,1.18255,15800000.0
2008-12-22 10:28:00,1.18272,1.18272,1.18201,1.18235,16800000.0
2008-12-22 10:29:00,1.18254,1.18281,1.18197,1.18221,22600000.0
2008-12-22 10:30:00,1.18238,1.18269,1.18236,1.18269,14600000.0
2008-12-22 10:31:00,1.18252,1.18292,1.18246,1.18246,9400000.0
2008-12-22 10:32:00,1.18298,1.18306,1.18265,1.18274,14600000.0
2008-12-22 10:33:00,1.18259,1.18297,1.18252,1.1828,13400000.0
2008-12-22 10:34:00,1.183,1.18325,1.18287,1.18304,8200000.0
2008-12-22 10:35:00,1.18248,1.18272,1.18202,1.18223,20600000.0
2008-12-22 10:36:00,1.18214,1.18273,1.18214,1.18247,17200000.0
2008-12-22 10:37:00,1.18246,1.18276,1.18214,1.18276,15400000.0
2008-12-22 10:38:00,1.18271,1.18292,1.18209,1.18248,7600000.0
2008-12-22 10:39:00,1.18208,1.18234,1.18179,1.18186,21400000.0
2008-12-22 10:40:00,1.18187,1.18212,1.18153,1.18178,27800000.0
2008-12-22 10:41:00,1.18192,1.18223,1.18175,1.18193,29400000.0
2008-12-22 10:42:00,1.1832,1.18384,1.18297,1.18331,17400000.0
2008-12-22 10:43:00,1.18226,1.18226,1.18124,1.18124,18600000.0
2008-12-22 10:44:00,1.18169,1.18223,1.1814,1.18165,14800000.0
2008-12-22 10:45:00,1.18184,1.1819,1.18159,1.1819,16000000.0
2008-12-22 10:46:00,1.18191,1.1823,1.1819,1.18205,14600000.0
2008-12-22 10:47:00,1.18229,1.18287,1.18199,1.18272,20000000.0
2008-12-22 10:48:00,1.18199,1.18228,1.18192,1.1822,19600000.0
2008-12-22 10:49:00,1.18296,1.18321,1.18264,1.18291,28400000.0
2008-12-22 10:50:00,1.18266,1.18295,1.18212,1.18212,22200000.0
2008-12-22 10:51:00,1.18226,1.18285,1.1821,1.1827,13200000.0
2008-12-22 10:52:00,1.18331,1.18415,1.18299,1.18415,10000000.0
2008-12-22 10:53:00,1.1841,1.18433,1.18316,1.18364,8000000.0
2008-12-22 10:54:00,1.1834,1.18441,1.1834,1.18397,17400000.0
2008-12-22 10:55:00,1.18498,1.18498,1.1839,1.18427,30000000.0
2008-12-22 10:56:00,1.18401,1.18459,1.18401,1.18407,12600000.0
2008-12-22 10:57:00,1.18421,1.18448,1.18389,1.18421,11000000.0
2008-12-22 10:58:00,1.18421,1.18421,1.18333,1.18396,20600000.0
2008-12-22 10:59:00,1.18465,1.18465,1.18362,1.18362,21600000.0
2008-12-22 11:00:00,1.18415,1.18424,1.18362,1.1839,26400000.0
2008-12-22 11:01:00,1.18253,1.18345,1.18253,1.18345,14200000.0
2008-12-22 11:02:00,1.18496,1.18537,1.18484,1.18502,18000000.0
2008-12-22 11:03:00,1.18344,1.18415,1.18344,1.18394,28800000.0
2008-12-22 11:04:00,1.18384,1.18444,1.18379,1.18407,19000000.0
2008-12-22 11:05:00,1.18409,1.18468,1.18396,1.18396,22800000.0
2008-12-22 11:06:00,1.18427,1.18508,1.18427,1.18493,16000000.0
2008-12-22 11:07:00,1.18481,1.18542,1.18481,1.18542,12400000.0
2008-12-22 11:08:00,1.18623,1.18623,1.18499,1.18522,28800000.0
2008-12-22 11:09:00,1.18557,1.18596,1.18541,1.18596,16200000.0
2008-12-22 11:10:00,1.18601,1.18617,1.18552,1.18604,19800000.0
2008-12-22 11:11:00,1.18596,1.18618,1.18545,1.18569,18000000.0
2008-12-22 11:12:00,1.18606,1.18642,1.18599,1.18599,20400000.0
2008-12-22 11:13:00,1.18583,1.18648,1.18574,1.18648,16400000.0
2008-12-22 11:14:00,1.18642,1.18642,1.18594,1.18623,15600000.0
2008-12-22 11:15:00,1.18658,1.18658,1.18619,1.1864,29000000.0
2008-12-22 11:16:00,1.18631,1.18653,1.18602,1.18623,12800000.0
2008-12-22 11:17:00,1.18607,1.18629,1.18578,1.18582,18000000.0
2008-12-22 11:18:00,1.1884,1.1885,1.1877,1.1883,30800000.0
2008-12-22 11:19:00,1.18585,1.1862,1.18554,1.18598,30800000.0
2008-12-22 11:20:00,1.18568,1.18588,1.18568,1.18575,18000000.0
2008-12-22 11:21:00,1.18557,1.18603,1.18557,1.18597,32400000.0
2008-12-22 11:22:00,1.18826,1.18826,1.18778,1.18784,37200000.0
2008-12-22 11:23:00,1.18617,1.18617,1.18571,1.18571,22000000.0
2008-12-22 11:24:00,1.18587,1.18637,1.18581,1.18613,19400000.0
2008-12-22 11:25:00,1.1862,1.18686,1.18617,1.18686,33400000.0
2008-12-22 11:26:00,1.18657,1.18657,1.18593,1.18631,14600000.0
2008-12-22 11:27:00,1.18602,1.18614,1.18579,1.18601,12800000.0
2008-12-22 11:28:00,1.18596,1.18596,1.18544,1.18588,10200000.0
2008-12-22 11:29:00,1.18591,1.18591,1.18587,1.18588,13200000.0
2008-12-22 11:30:00,1.18587,1.18659,1.18587,1.18605,17000000.0
2008-12-22 11:31:00,1.18665,1.18702,1.18646,1.18646,9800000.0
2008-12-22 11:32:00,1.18683,1.18704,1.18662,1.18662,16800000.0
2008-12-22 11:33:00,1.18654,1.18723,1.18622,1.18723,19800000.0
2008-12-22 11:34:00,1.18699,1.18754,1.18684,1.18684,20600000.0
2008-12-22 11:35:00,1.18716,1.18777,1.18716,1.18717,18000000.0
2008-12-22 11:36:00,1.18756,1.18769,1.18737,1.18758,11600000.0
2008-12-22 11:37:00,1.18733,1.18733,1.1871,1.1871,4000000.0
2008-12-22 11:38:00,1.18679,1.18701,1.1865,1.18697,14400000.0
2008-12-22 11:39:00,1.18702,1.18707,1.18608,1.18608,17400000.0
2008-12-22 11:40:00,1.18578,1.18599,1.18546,1.18546,10000000.0
2008-12-22 11:41:00,1.18527,1.18648,1.18527,1.18639,11600000.0
2008-12-22 11:42:00,1.18661,1.18694,1.18443,1.1845,11000000.0
2008-12-22 11:43:00,1.18446,1.18602,1.18446,1.18502,19400000.0
2008-12-22 11:44:00,1.18542,1.18613,1.18542,1.18613,15000000.0
2008-12-22 11:45:00,1.18591,1.18591,1.18435,1.18451,18200000.0
2008-12-22 11:46:00,1.18494,1.18494,1.18471,1.18479,7000000.0
2008-12-22 11:47:00,1.18496,1.18573,1.18485,1.18573,12400000.0
2008-12-22 11:48:00,1.18553,1.18567,1.18527,1.18527,32000000.0
2008-12-22 11:49:00,1.18531,1.18555,1.18531,1.18538,19600000.0
2008-12-22 11:50:00,1.18536,1.18588,1.18535,1.18566,24200000.0
2008-12-22 11:51:00,1.18573,1.18602,1.18553,1.18585,16000000.0
2008-12-22 11:52:00,1.18541,1.18541,1.18474,1.1854,16600000.0
2008-12-22 11:53:00,1.18506,1.1856,1.18475,1.18475,10000000.0
2008-12-22 11:54:00,1.18491,1.18506,1.18447,1.18461,30400000.0
2008-12-22 11:55:00,1.18491,1.18529,1.1846,1.18494,26800000.0
2008-12-22 11:56:00,1.18486,1.18536,1.18469,1.18482,21400000.0
2008-12-22 11:57:00,1.18479,1.18531,1.18479,1.18483,18200000.0
2008-12-22 11:58:00,1.18513,1.18529,1.18492,1.18529,12000000.0
2008-12-22 11:59:00,1.18546,1.18598,1.18524,1.1859,28600000.0
2008-12-22 12:00:00,1.18568,1.18609,1.18559,1.18576,25000000.0
2008-12-22 12:01:00,1.18588,1.18592,1.1855,1.18592,17200000.0
2008-12-22 12:02:00,1.18636,1.18636,1.18552,1.18571,16800000.0
2008-12-22 12:03:00,1.18577,1.18605,1.18557,1.18572,14000000.0
2008-12-22 12:04:00,1.18573,1.18621,1.18564,1.18621,11000000.0
2008-12-22 12:05:00,1.1864,1.1868,1.1864,1.1868,19600000.0
2008-12-22 12:06:00,1.1869,1.18694,1.1866,1.18694,38800000.0
2008-12-22 12:07:00,1.18691,1.18724,1.18691,1.18696,43600000.0
2008-12-22 12:08:00,1.18696,1.18707,1.18641,1.18651,31800000.0
2008-12-22 12:09:00,1.18638,1.18694,1.18631,1.1864,25800000.0
2008-12-22 12:10:00,1.18639,1.18715,1.18639,1.18686,49400000.0
2008-12-22 12:11:00,1.18724,1.18724,1.18701,1.18701,35600000.0
2008-12-22 12:12:00,1.18729,1.18737,1.18689,1.18737,21000000.0
2008-12-22 12:13:00,1.18752,1.18834,1.18752,1.18834,28000000.0
2008-12-22 12:14:00,1.1882,1.18839,1.18812,1.18839,43000000.0
2008-12-22 12:15:00,1.18831,1.18848,1.18767,1.18832,18000000.0
2008-12-22 12:16:00,1.18786,1.18856,1.18786,1.18856,17200000.0
2008-12-22 12:17:00,1.18895,1.18908,1.18859,1.18889,72400000.0
2008-12-22 12:18:00,1.18826,1.18865,1.18783,1.18865,75400000.0
2008-12-22 12:19:00,1.18874,1.18875,1.1885,1.1885,33400000.0
2008-12-22 12:20:00,1.18825,1.18825,1.18716,1.18716,51200000.0
2008-12-22 12:21:00,1.18699,1.18746,1.18698,1.18698,56800000.0
2008-12-22 12:22:00,1.18609,1.18609,1.18406,1.18431,88800000.0
2008-12-22 12:23:00,1.18513,1.18576,1.18483,1.18483,98200000.0
2008-12-22 12:24:00,1.18505,1.18533,1.18502,1.18515,46600000.0
2008-12-22 12:25:00,1.18544,1.18544,1.18418,1.18418,137800000.0
2008-12-22 12:26:00,1.1847,1.18485,1.18441,1.1848,45600000.0
2008-12-22 12:27:00,1.18483,1.18491,1.18439,1.18478,29800000.0
2008-12-22 12:28:00,1.18434,1.18443,1.18404,1.18404,40400000.0
2008-12-22 12:29:00,1.18391,1.18423,1.18385,1.18415,25600000.0
2008-12-22 12:30:00,1.18435,1.18625,1.18435,1.18625,47600000.0
2008-12-22 12:31:00,1.18629,1.18641,1.18594,1.18626,102400000.0
2008-12-22 12:32:00,1.18632,1.18634,1.1858,1.18609,101200000.0
2008-12-22 12:33:00,1.18844,1.18885,1.18833,1.18846,131000000.0
2008-12-22 12:34:00,1.1862,1.18627,1.18593,1.18607,86800000.0
2008-12-22 12:35:00,1.18599,1.18599,1.18507,1.18507,49400000.0
2008-12-22 12:36:00,1.18554,1.18587,1.18554,1.18579,41400000.0
2008-12-22 12:37:00,1.18612,1.18767,1.18603,1.18767,36600000.0
2008-12-22 12:38:00,1.18778,1.18813,1.18749,1.18764,28400000.0
2008-12-22 12:39:00,1.18778,1.18795,1.18745,1.18767,49800000.0
2008-12-22 12:40:00,1.18747,1.18777,1.18705,1.18705,49800000.0
2008-12-22 12:41:00,1.18699,1.18716,1.18605,1.18605,95400000.0
2008-12-22 12:42:00,1.18604,1.18645,1.18589,1.18591,47600000.0
2008-12-22 12:43:00,1.18572,1.18624,1.18572,1.18608,35000000.0
2008-12-22 12:44:00,1.18619,1.18624,1.18552,1.18552,48600000.0
2008-12-22 12:45:00,1.18557,1.18604,1.18557,1.18604,50400000.0
2008-12-22 12:46:00,1.18585,1.18585,1.18525,1.18559,36600000.0
2008-12-22 12:47:00,1.18599,1.18639,1.18586,1.18599,34600000.0
2008-12-22 12:48:00,1.18591,1.18591,1.18559,1.18559,34400000.0
2008-12-22 12:49:00,1.18592,1.18621,1.18586,1.18621,30200000.0
2008-12-22 12:50:00,1.18664,1.188,1.18664,1.18727,42400000.0
2008-12-22 12:51:00,1.18811,1.18866,1.1873,1.1873,14600000.0
2008-12-22 12:52:00,1.18712,1.18751,1.18709,1.18726,80800000.0
2008-12-22 12:53:00,1.18743,1.18788,1.18737,1.18788,94600000.0
2008-12-22 12:54:00,1.18765,1.18765,1.18599,1.18599,57200000.0
2008-12-22 12:55:00,1.18539,1.18573,1.18539,1.18573,53400000.0
2008-12-22 12:56:00,1.18591,1.18647,1.18591,1.18633,70200000.0
2008-12-22 12:57:00,1.18684,1.18736,1.18684,1.18684,25800000.0
2008-12-22 12:58:00,1.18619,1.18649,1.18593,1.18593,22400000.0
2008-12-22 12:59:00,1.18666,1.18666,1.18575,1.18583,30000000.0
2008-12-22 13:00:00,1.18665,1.18684,1.18563,1.18563,21400000.0
2008-12-22 13:01:00,1.18593,1.18678,1.18593,1.18626,86000000.0
2008-12-22 13:02:00,1.18653,1.18692,1.18633,1.18692,188200000.0
2008-12-22 13:03:00,1.18677,1.18706,1.18641,1.18656,111000000.0
2008-12-22 13:04:00,1.18673,1.18696,1.18618,1.18618,41000000.0
2008-12-22 13:05:00,1.1863,1.18675,1.18624,1.1864,150800000.0
2008-12-22 13:06:00,1.18604,1.18644,1.18602,1.18616,91200000.0
2008-12-22 13:07:00,1.1865,1.18679,1.18578,1.18578,61000000.0
2008-12-22 13:08:00,1.18596,1.18603,1.18542,1.18542,69200000.0
2008-12-22 13:09:00,1.18541,1.1857,1.18525,1.18552,81000000.0
2008-12-22 13:10:00,1.18535,1.18539,1.18526,1.18526,45800000.0
2008-12-22 13:11:00,1.1874,1.18754,1.1874,1.18754,43600000.0
2008-12-22 13:12:00,1.18571,1.18586,1.18569,1.18586,31800000.0
2008-12-22 13:13:00,1.18591,1.18611,1.18584,1.18594,67800000.0
2008-12-22 13:14:00,1.18624,1.18624,1.18612,1.18613,46800000.0
2008-12-22 13:15:00,1.18809,1.18819,1.18799,1.18814,14400000.0
2008-12-22 13:16:00,1.1881,1.1881,1.1866,1.1878,11600000.0
2008-12-22 13:17:00,1.1879,1.1881,1.1876,1.1881,11600000.0
2008-12-22 13:18:00,1.18793,1.18804,1.18793,1.18804,11600000.0
2008-12-22 13:19:00,1.18597,1.18676,1.18597,1.18676,15000000.0
2008-12-22 13:20:00,1.18709,1.18785,1.18709,1.18755,63000000.0
2008-12-22 13:21:00,1.18777,1.18797,1.18777,1.18797,41400000.0
2008-12-22 13:22:00,1.18808,1.18829,1.18808,1.18829,31400000.0
2008-12-22 13:23:00,1.18853,1.18867,1.18797,1.18797,26600000.0
2008-12-22 13:24:00,1.1872,1.18736,1.18648,1.18648,40400000.0
2008-12-22 13:25:00,1.18593,1.18593,1.18496,1.18496,10200000.0
2008-12-22 13:26:00,1.18548,1.18576,1.18548,1.18576,20800000.0
2008-12-22 13:27:00,1.18582,1.18642,1.18567,1.18567,60000000.0
2008-12-22 13:28:00,1.18552,1.18558,1.18503,1.18526,94800000.0
2008-12-22 13:29:00,1.18546,1.18546,1.18488,1.18488,39800000.0
2008-12-22 13:30:00,1.18598,1.18678,1.18598,1.18658,42200000.0
2008-12-22 13:31:00,1.18641,1.18717,1.18635,1.18717,28200000.0
2008-12-22 13:32:00,1.18731,1.18731,1.18637,1.18672,55200000.0
2008-12-22 13:33:00,1.18702,1.18712,1.18662,1.18703,48800000.0
2008-12-22 13:34:00,1.18683,1.18757,1.18683,1.18749,53400000.0
2008-12-22 13:35:00,1.18754,1.18805,1.18713,1.18739,133800000.0
2008-12-22 13:36:00,1.18759,1.18799,1.18703,1.18748,81000000.0
2008-12-22 13:37:00,1.18798,1.18825,1.18789,1.18807,39500000.0
2008-12-22 13:38:00,1.18806,1.18807,1.18786,1.18807,25400000.0
2008-12-22 13:39:00,1.18799,1.18832,1.18764,1.18811,12200000.0
2008-12-22 13:40:00,1.18819,1.18832,1.18795,1.188,46400000.0
2008-12-22 13:41:00,1.18743,1.18743,1.18707,1.1872,30800000.0
2008-12-22 13:42:00,1.18718,1.18795,1.18716,1.18731,51600000.0
2008-12-22 13:43:00,1.18729,1.18758,1.18686,1.18686,36200000.0
2008-12-22 13:44:00,1.18688,1.18689,1.18658,1.18689,67400000.0
2008-12-22 13:45:00,1.18722,1.18767,1.18722,1.18753,40000000.0
2008-12-22 13:46:00,1.18734,1.18753,1.18721,1.18732,47400000.0
2008-12-22 13:47:00,1.18726,1.18728,1.1865,1.1865,77600000.0
2008-12-22 13:48:00,1.18652,1.18689,1.18652,1.1867,96200000.0
2008-12-22 13:49:00,1.18687,1.18724,1.18687,1.18702,72600000.0
2008-12-22 13:50:00,1.187,1.187,1.18681,1.187,20400000.0
2008-12-22 13:51:00,1.18722,1.18722,1.18694,1.18717,53000000.0
2008-12-22 13:52:00,1.18695,1.1872,1.18695,1.18712,27000000.0
2008-12-22 13:53:00,1.18758,1.18796,1.18724,1.18796,39800000.0
2008-12-22 13:54:00,1.1865,1.1867,1.1861,1.1864,30200000.0
2008-12-22 13:55:00,1.1877,1.18799,1.18744,1.1877,30200000.0
2008-12-22 13:56:00,1.18771,1.18771,1.18694,1.18705,21400000.0
2008-12-22 13:57:00,1.18726,1.18766,1.18723,1.18766,32000000.0
2008-12-22 13:58:00,1.18815,1.18815,1.18762,1.18775,92000000.0
2008-12-22 13:59:00,1.18751,1.18793,1.18751,1.18784,75200000.0
2008-12-22 14:00:00,1.18801,1.18822,1.18774,1.18774,67800000.0
2008-12-22 14:01:00,1.18769,1.18793,1.18757,1.18767,53000000.0
2008-12-22 14:02:00,1.18773,1.18786,1.1874,1.18786,14600000.0
2008-12-22 14:03:00,1.18782,1.18782,1.18748,1.1878,25200000.0
2008-12-22 14:04:00,1.18811,1.18816,1.1879,1.1879,28600000.0
2008-12-22 14:05:00,1.18792,1.18833,1.18792,1.18833,19600000.0
2008-12-22 14:06:00,1.18819,1.18883,1.18819,1.18833,18600000.0
2008-12-22 14:07:00,1.18805,1.1888,1.18805,1.18869,17800000.0
2008-12-22 14:08:00,1.18922,1.18936,1.18881,1.18881,38400000.0
2008-12-22 14:09:00,1.18818,1.18818,1.18783,1.18783,28800000.0
2008-12-22 14:10:00,1.18797,1.18836,1.18797,1.18836,42200000.0
2008-12-22 14:11:00,1.18828,1.18828,1.18785,1.18789,30200000.0
2008-12-22 14:12:00,1.18706,1.18706,1.18642,1.18697,12000000.0
2008-12-22 14:13:00,1.18725,1.1876,1.18725,1.1876,18000000.0
2008-12-22 14:14:00,1.18804,1.1886,1.1878,1.1878,52000000.0
2008-12-22 14:15:00,1.18741,1.18797,1.18741,1.18797,14400000.0
2008-12-22 14:16:00,1.18785,1.18785,1.18737,1.18769,11400000.0
2008-12-22 14:17:00,1.18756,1.18774,1.18756,1.18774,6800000.0
2008-12-22 14:18:00,1.18756,1.18773,1.18739,1.18773,23800000.0
2008-12-22 14:19:00,1.18778,1.18832,1.18774,1.18791,61200000.0
2008-12-22 14:20:00,1.18736,1.18742,1.18716,1.18722,36800000.0
2008-12-22 14:21:00,1.1899,1.19,1.1893,1.1899,18800000.0
2008-12-22 14:22:00,1.18844,1.18891,1.18844,1.18863,18800000.0
2008-12-22 14:23:00,1.18871,1.18871,1.18838,1.18844,19400000.0
2008-12-22 14:24:00,1.1903,1.1904,1.1902,1.1902,9000000.0
2008-12-22 14:25:00,1.18683,1.18705,1.18683,1.18705,9000000.0
2008-12-22 14:26:00,1.18668,1.18684,1.18665,1.1867,72000000.0
2008-12-22 14:27:00,1.18671,1.18719,1.18671,1.18691,63000000.0
2008-12-22 14:28:00,1.18945,1.18981,1.189,1.189,41000000.0
2008-12-22 14:29:00,1.18671,1.18671,1.18493,1.18493,39000000.0
2008-12-22 14:30:00,1.18483,1.18528,1.18483,1.18494,37600000.0
2008-12-22 14:31:00,1.18489,1.1859,1.18489,1.18567,32000000.0
2008-12-22 14:32:00,1.18527,1.18562,1.18509,1.18509,88200000.0
2008-12-22 14:33:00,1.18503,1.18506,1.18495,1.18502,34800000.0
2008-12-22 14:34:00,1.18528,1.18579,1.18528,1.18577,75400000.0
2008-12-22 14:35:00,1.1858,1.18593,1.18553,1.18573,67000000.0
2008-12-22 14:36:00,1.18597,1.18625,1.18558,1.18558,61200000.0
2008-12-22 14:37:00,1.18575,1.18591,1.1857,1.18574,39000000.0
2008-12-22 14:38:00,1.18588,1.186,1.1857,1.18575,14800000.0
2008-12-22 14:39:00,1.1861,1.18619,1.18576,1.18584,65600000.0
2008-12-22 14:40:00,1.18583,1.1861,1.1858,1.18581,43200000.0
2008-12-22 14:41:00,1.18585,1.18675,1.18585,1.1863,62000000.0
2008-12-22 14:42:00,1.18666,1.18729,1.18666,1.18712,28600000.0
2008-12-22 14:43:00,1.18769,1.18796,1.18756,1.18766,42400000.0
2008-12-22 14:44:00,1.18776,1.18776,1.18655,1.18655,18200000.0
2008-12-22 14:45:00,1.18875,1.18892,1.18874,1.18874,14800000.0
2008-12-22 14:46:00,1.18645,1.18668,1.18643,1.18666,16000000.0
2008-12-22 14:47:00,1.18682,1.18753,1.18682,1.1871,22400000.0
2008-12-22 14:48:00,1.18727,1.18756,1.18727,1.18748,65800000.0
2008-12-22 14:49:00,1.18835,1.18867,1.188,1.188,117400000.0
2008-12-22 14:50:00,1.18812,1.1885,1.18805,1.1885,69400000.0
2008-12-22 14:51:00,1.1886,1.18872,1.18848,1.18872,27400000.0
2008-12-22 14:52:00,1.18877,1.18918,1.1887,1.18875,43000000.0
2008-12-22 14:53:00,1.18737,1.18756,1.18721,1.18726,87200000.0
2008-12-22 14:54:00,1.1887,1.18892,1.18852,1.18852,41600000.0
2008-12-22 14:55:00,1.1907,1.1908,1.1905,1.1907,24600000.0
2008-12-22 14:56:00,1.18738,1.18753,1.18738,1.1875,24600000.0
2008-12-22 14:57:00,1.18771,1.18786,1.18771,1.18786,54000000.0
2008-12-22 14:58:00,1.1904,1.1912,1.19,1.1912,47000000.0
2008-12-22 14:59:00,1.18786,1.18816,1.18773,1.18775,47000000.0
2008-12-22 15:00:00,1.1912,1.1912,1.1905,1.1905,19400000.0
2008-12-22 15:01:00,1.18881,1.18906,1.18868,1.18897,19400000.0
2008-12-22 15:02:00,1.1912,1.1915,1.1907,1.1907,38800000.0
2008-12-22 15:03:00,1.18851,1.18851,1.18813,1.18825,38800000.0
2008-12-22 15:04:00,1.18827,1.1886,1.18818,1.1886,77600000.0
2008-12-22 15:05:00,1.18863,1.18895,1.1885,1.18864,69800000.0
2008-12-22 15:06:00,1.18913,1.1894,1.18894,1.18915,31600000.0
2008-12-22 15:07:00,1.18924,1.18948,1.1892,1.18934,27400000.0
2008-12-22 15:08:00,1.18946,1.18966,1.18946,1.18964,22400000.0
2008-12-22 15:09:00,1.19109,1.19144,1.19096,1.19096,22000000.0
2008-12-22 15:10:00,1.19113,1.19128,1.19093,1.19103,45400000.0
2008-12-22 15:11:00,1.18973,1.19012,1.18918,1.18918,71200000.0
2008-12-22 15:12:00,1.18921,1.18979,1.18921,1.18921,95400000.0
2008-12-22 15:13:00,1.18866,1.18866,1.18752,1.18752,122600000.0
2008-12-22 15:14:00,1.18747,1.18858,1.18747,1.18796,105800000.0
2008-12-22 15:15:00,1.18823,1.18918,1.1882,1.18917,68800000.0
2008-12-22 15:16:00,1.1898,1.1903,1.18954,1.1897,125200000.0
2008-12-22 15:17:00,1.18988,1.19034,1.18981,1.18992,60800000.0
2008-12-22 15:18:00,1.1905,1.19098,1.19036,1.1909,87400000.0
2008-12-22 15:19:00,1.19135,1.19135,1.19023,1.19023,78600000.0
2008-12-22 15:20:00,1.19017,1.19062,1.19007,1.19019,124000000.0
2008-12-22 15:21:00,1.19003,1.19061,1.19002,1.19034,79600000.0
2008-12-22 15:22:00,1.19081,1.19081,1.19034,1.1905,34200000.0
2008-12-22 15:23:00,1.19053,1.19076,1.19044,1.19076,63200000.0
2008-12-22 15:24:00,1.19088,1.19123,1.19071,1.19091,85000000.0
2008-12-22 15:25:00,1.1912,1.1918,1.1912,1.1914,70600000.0
2008-12-22 15:26:00,1.19093,1.19104,1.19088,1.19104,70600000.0
2008-12-22 15:27:00,1.19057,1.19105,1.1905,1.19077,94400000.0
2008-12-22 15:28:00,1.19116,1.19125,1.19095,1.19098,139200000.0
2008-12-22 15:29:00,1.19099,1.19151,1.19099,1.19139,78400000.0
2008-12-22 15:30:00,1.19152,1.19191,1.19129,1.19136,82000000.0
2008-12-22 15:31:00,1.19143,1.19166,1.19143,1.19158,42000000.0
2008-12-22 15:32:00,1.191,1.19107,1.19013,1.19017,67600000.0
2008-12-22 15:33:00,1.18862,1.18982,1.18862,1.18982,115200000.0
2008-12-22 15:34:00,1.18954,1.19031,1.18954,1.18997,103300000.0
2008-12-22 15:35:00,1.18977,1.19052,1.18977,1.19052,77000000.0
2008-12-22 15:36:00,1.19052,1.19094,1.19038,1.1909,122400000.0
2008-12-22 15:37:00,1.19061,1.19106,1.19026,1.19026,101600000.0
2008-12-22 15:38:00,1.19017,1.19115,1.19017,1.19094,115200000.0
2008-12-22 15:39:00,1.19099,1.19133,1.19083,1.1913,100400000.0
2008-12-22 15:40:00,1.19131,1.19131,1.1907,1.19099,119000000.0
2008-12-22 15:41:00,1.19087,1.19088,1.19034,1.19075,147900000.0
2008-12-22 15:42:00,1.19098,1.19164,1.19098,1.19164,72200000.0
2008-12-22 15:43:00,1.19171,1.19203,1.1911,1.19129,88000000.0
2008-12-22 15:44:00,1.19103,1.19105,1.19049,1.19086,98400000.0
2008-12-22 15:45:00,1.19075,1.19075,1.18952,1.18952,67600000.0
2008-12-22 15:46:00,1.18989,1.19054,1.18989,1.19054,67200000.0
2008-12-22 15:47:00,1.19052,1.19086,1.19009,1.19019,114000000.0
2008-12-22 15:48:00,1.18968,1.18968,1.18916,1.1896,87600000.0
2008-12-22 15:49:00,1.18927,1.18949,1.18912,1.18919,59200000.0
2008-12-22 15:50:00,1.18932,1.18994,1.18932,1.18994,101200000.0
2008-12-22 15:51:00,1.18999,1.18999,1.18949,1.18968,88000000.0
2008-12-22 15:52:00,1.19001,1.19079,1.19001,1.19079,106200000.0
2008-12-22 15:53:00,1.19103,1.19149,1.19103,1.19147,110000000.0
2008-12-22 15:54:00,1.19164,1.19195,1.19132,1.19132,53900000.0
2008-12-22 15:55:00,1.19306,1.19345,1.19306,1.1932,48800000.0
2008-12-22 15:56:00,1.19107,1.19107,1.19019,1.19019,90400000.0
2008-12-22 15:57:00,1.19045,1.19102,1.19041,1.19102,55200000.0
2008-12-22 15:58:00,1.19151,1.19151,1.1905,1.19117,88600000.0
2008-12-22 15:59:00,1.19145,1.19157,1.19115,1.19156,95200000.0
2008-12-22 16:00:00,1.19157,1.19182,1.1913,1.19144,127400000.0
2008-12-22 16:01:00,1.19166,1.19187,1.19107,1.19107,60200000.0
2008-12-22 16:02:00,1.19112,1.19127,1.19077,1.19081,97400000.0
2008-12-22 16:03:00,1.19083,1.19126,1.19072,1.19073,63800000.0
2008-12-22 16:04:00,1.19074,1.19132,1.19074,1.19086,88600000.0
2008-12-22 16:05:00,1.19125,1.19159,1.19113,1.19159,107200000.0
2008-12-22 16:06:00,1.19141,1.19179,1.19126,1.1915,114600000.0
2008-12-22 16:07:00,1.19092,1.19092,1.19061,1.19082,89200000.0
2008-12-22 16:08:00,1.19032,1.19034,1.1894,1.1898,67800000.0
2008-12-22 16:09:00,1.18969,1.18984,1.18928,1.1893,49400000.0
2008-12-22 16:10:00,1.18931,1.18968,1.18902,1.18926,60000000.0
2008-12-22 16:11:00,1.18922,1.19018,1.18921,1.18923,89200000.0
2008-12-22 16:12:00,1.18917,1.18941,1.18912,1.18925,66000000.0
2008-12-22 16:13:00,1.18915,1.18952,1.18913,1.18929,102600000.0
2008-12-22 16:14:00,1.18925,1.18941,1.18894,1.18894,91000000.0
2008-12-22 16:15:00,1.18903,1.18931,1.18902,1.18913,61200000.0
2008-12-22 16:16:00,1.18944,1.18963,1.18937,1.18963,40600000.0
2008-12-22 16:17:00,1.18951,1.18965,1.18941,1.18941,82300000.0
2008-12-22 16:18:00,1.18972,1.19001,1.18963,1.18969,84200000.0
2008-12-22 16:19:00,1.18991,1.18999,1.18927,1.18955,33400000.0
2008-12-22 16:20:00,1.18963,1.18995,1.18954,1.18989,30800000.0
2008-12-22 16:21:00,1.19251,1.19251,1.19203,1.19222,90300000.0
2008-12-22 16:22:00,1.19019,1.19067,1.19006,1.19032,120400000.0
2008-12-22 16:23:00,1.19023,1.19088,1.1902,1.19074,58000000.0
2008-12-22 16:24:00,1.19156,1.19181,1.19146,1.19176,75800000.0
2008-12-22 16:25:00,1.19193,1.19225,1.19181,1.19196,74800000.0
2008-12-22 16:26:00,1.1911,1.1918,1.1904,1.1918,102600000.0
2008-12-22 16:27:00,1.19216,1.19249,1.19195,1.1922,102600000.0
2008-12-22 16:28:00,1.19228,1.19228,1.19203,1.19207,83000000.0
2008-12-22 16:29:00,1.19186,1.1926,1.19171,1.1924,80200000.0
2008-12-22 16:30:00,1.19362,1.19385,1.19325,1.19352,84800000.0
2008-12-22 16:31:00,1.19259,1.19292,1.19236,1.19263,107000000.0
2008-12-22 16:32:00,1.19259,1.19259,1.19208,1.19231,107200000.0
2008-12-22 16:33:00,1.19222,1.19306,1.19222,1.19303,107600000.0
2008-12-22 16:34:00,1.19267,1.19267,1.19046,1.19046,79600000.0
2008-12-22 16:35:00,1.1912,1.19172,1.1912,1.19131,70400000.0
2008-12-22 16:36:00,1.19118,1.19118,1.19058,1.19058,98400000.0
2008-12-22 16:37:00,1.19047,1.19086,1.19012,1.19015,131200000.0
2008-12-22 16:38:00,1.18993,1.1906,1.18993,1.19051,119200000.0
2008-12-22 16:39:00,1.19087,1.19174,1.19087,1.19144,80000000.0
2008-12-22 16:40:00,1.19147,1.19199,1.19147,1.19199,37000000.0
2008-12-22 16:41:00,1.19212,1.19254,1.19195,1.19198,59600000.0
2008-12-22 16:42:00,1.19164,1.19179,1.19144,1.19179,43600000.0
2008-12-22 16:43:00,1.1926,1.1927,1.1922,1.1924,55400000.0
2008-12-22 16:44:00,1.1919,1.1926,1.1917,1.1925,55400000.0
2008-12-22 16:45:00,1.1926,1.1927,1.191,1.1913,55400000.0
2008-12-22 16:46:00,1.19384,1.19407,1.19366,1.19395,55400000.0
2008-12-22 16:47:00,1.1921,1.1925,1.1912,1.1913,33800000.0
2008-12-22 16:48:00,1.1911,1.1917,1.1901,1.1914,33800000.0
2008-12-22 16:49:00,1.19202,1.19216,1.19192,1.19216,33800000.0
2008-12-22 16:50:00,1.19213,1.19213,1.19173,1.1918,45800000.0
2008-12-22 16:51:00,1.19211,1.19252,1.19196,1.1921,58800000.0
2008-12-22 16:52:00,1.19436,1.19439,1.19404,1.19404,83600000.0
2008-12-22 16:53:00,1.19407,1.19448,1.19407,1.19414,65000000.0
2008-12-22 16:54:00,1.19213,1.19213,1.19172,1.19175,36200000.0
2008-12-22 16:55:00,1.19405,1.19415,1.19379,1.19387,81000000.0
2008-12-22 16:56:00,1.1922,1.1922,1.1917,1.1918,87000000.0
2008-12-22 16:57:00,1.19383,1.19388,1.19341,1.19344,87000000.0
2008-12-22 16:58:00,1.19212,1.19254,1.19181,1.19185,109000000.0
2008-12-22 16:59:00,1.19202,1.1927,1.19202,1.19228,109800000.0
2008-12-22 17:00:00,1.19206,1.19206,1.19103,1.19141,106800000.0
2008-12-22 17:01:00,1.1916,1.1926,1.1915,1.1922,88800000.0
2008-12-22 17:02:00,1.1923,1.1924,1.1919,1.1924,88800000.0
2008-12-22 17:03:00,1.19202,1.19202,1.19148,1.19178,88800000.0
2008-12-22 17:04:00,1.1934,1.1937,1.19314,1.19328,103600000.0
2008-12-22 17:05:00,1.19193,1.19238,1.19173,1.1919,95800000.0
2008-12-22 17:06:00,1.19195,1.19235,1.19171,1.19171,96200000.0
2008-12-22 17:07:00,1.19137,1.19197,1.19107,1.19152,94800000.0
2008-12-22 17:08:00,1.19125,1.19127,1.19046,1.19073,126400000.0
2008-12-22 17:09:00,1.19034,1.19093,1.19034,1.19043,123200000.0
2008-12-22 17:10:00,1.19023,1.1908,1.19023,1.19039,129200000.0
2008-12-22 17:11:00,1.19051,1.19092,1.19047,1.19092,69600000.0
2008-12-22 17:12:00,1.19096,1.19151,1.19087,1.19099,101400000.0
2008-12-22 17:13:00,1.19113,1.19117,1.19093,1.19093,65000000.0
2008-12-22 17:14:00,1.1909,1.19137,1.19071,1.19137,97800000.0
2008-12-22 17:15:00,1.19139,1.19149,1.19085,1.1914,87200000.0
2008-12-22 17:16:00,1.19162,1.19189,1.19133,1.19146,108800000.0
2008-12-22 17:17:00,1.19158,1.19219,1.19126,1.19142,114800000.0
2008-12-22 17:18:00,1.19185,1.1924,1.19185,1.19209,144600000.0
2008-12-22 17:19:00,1.19124,1.19248,1.19124,1.19248,120800000.0
2008-12-22 17:20:00,1.1924,1.19278,1.19178,1.19178,113800000.0
2008-12-22 17:21:00,1.19206,1.19276,1.19206,1.19221,81400000.0
2008-12-22 17:22:00,1.19213,1.19261,1.19197,1.19228,122400000.0
2008-12-22 17:23:00,1.19229,1.19236,1.19159,1.19187,144800000.0
2008-12-22 17:24:00,1.19256,1.19289,1.19255,1.19258,134200000.0
2008-12-22 17:25:00,1.19214,1.19267,1.19183,1.19183,114400000.0
2008-12-22 17:26:00,1.1917,1.19257,1.19162,1.1919,117700000.0
2008-12-22 17:27:00,1.19223,1.19229,1.19181,1.19228,90500000.0
2008-12-22 17:28:00,1.19299,1.19347,1.19285,1.19307,115200000.0
2008-12-22 17:29:00,1.19321,1.19347,1.19268,1.19347,181300000.0
2008-12-22 17:30:00,1.19356,1.19417,1.19353,1.19375,132800000.0
2008-12-22 17:31:00,1.19363,1.19363,1.19231,1.19245,124800000.0
2008-12-22 17:32:00,1.19222,1.19233,1.1917,1.19196,83800000.0
2008-12-22 17:33:00,1.19244,1.1929,1.19234,1.1929,97600000.0
2008-12-22 17:34:00,1.19283,1.19352,1.19246,1.19307,120600000.0
2008-12-22 17:35:00,1.19251,1.19252,1.19195,1.19205,120600000.0
2008-12-22 17:36:00,1.19217,1.19286,1.19217,1.19272,62000000.0
2008-12-22 17:37:00,1.19282,1.19322,1.1928,1.19312,62000000.0
2008-12-22 17:38:00,1.19329,1.19329,1.1927,1.19298,78000000.0
2008-12-22 17:39:00,1.19279,1.19338,1.19278,1.19338,76800000.0
2008-12-22 17:40:00,1.189,1.1893,1.1885,1.1885,57400000.0
2008-12-22 17:41:00,1.1946,1.1948,1.19452,1.19452,57400000.0
2008-12-22 17:42:00,1.19321,1.19367,1.19308,1.19323,63000000.0
2008-12-22 17:43:00,1.19317,1.19341,1.19311,1.19314,56200000.0
2008-12-22 17:44:00,1.1931,1.19355,1.19297,1.19297,56400000.0
2008-12-22 17:45:00,1.1918,1.19202,1.19088,1.19184,43400000.0
2008-12-22 17:46:00,1.19197,1.19276,1.19197,1.19219,48400000.0
2008-12-22 17:47:00,1.19233,1.19233,1.19164,1.19164,89400000.0
2008-12-22 17:48:00,1.19112,1.19231,1.19112,1.19231,84000000.0
2008-12-22 17:49:00,1.19197,1.19197,1.1914,1.1914,81400000.0
2008-12-22 17:50:00,1.19147,1.19167,1.19143,1.1915,70600000.0
2008-12-22 17:51:00,1.19202,1.19251,1.19197,1.19197,68400000.0
2008-12-22 17:52:00,1.19196,1.19238,1.19094,1.19094,78800000.0
2008-12-22 17:53:00,1.1912,1.19255,1.1912,1.19246,66400000.0
2008-12-22 17:54:00,1.19292,1.19294,1.19263,1.19274,41000000.0
2008-12-22 17:55:00,1.19303,1.19305,1.1922,1.1922,35800000.0
2008-12-22 17:56:00,1.19307,1.19359,1.19269,1.19269,98000000.0
2008-12-22 17:57:00,1.19156,1.19183,1.19082,1.19174,107000000.0
2008-12-22 17:58:00,1.19207,1.1924,1.19197,1.19213,68600000.0
2008-12-22 17:59:00,1.19195,1.1921,1.19155,1.19155,93600000.0
2008-12-22 18:00:00,1.19173,1.19207,1.19166,1.19207,89200000.0
2008-12-22 18:01:00,1.19232,1.19273,1.19232,1.19244,99400000.0
2008-12-22 18:02:00,1.19247,1.19275,1.1923,1.19264,104800000.0
2008-12-22 18:03:00,1.19261,1.1933,1.19258,1.19287,77800000.0
2008-12-22 18:04:00,1.19347,1.19347,1.19279,1.19279,90600000.0
2008-12-22 18:05:00,1.19291,1.19333,1.19286,1.19303,118800000.0
2008-12-22 18:06:00,1.1933,1.1933,1.19199,1.19199,113200000.0
2008-12-22 18:07:00,1.19278,1.19337,1.19278,1.19301,89600000.0
2008-12-22 18:08:00,1.19313,1.19322,1.19226,1.19226,98200000.0
2008-12-22 18:09:00,1.19204,1.19235,1.19188,1.19198,121400000.0
2008-12-22 18:10:00,1.19179,1.1927,1.19179,1.19192,127000000.0
2008-12-22 18:11:00,1.19192,1.19254,1.19166,1.19208,133400000.0
2008-12-22 18:12:00,1.19183,1.19219,1.19158,1.19185,111200000.0
2008-12-22 18:13:00,1.19194,1.19197,1.19128,1.19128,137800000.0
2008-12-22 18:14:00,1.19107,1.19138,1.19102,1.19129,66200000.0
2008-12-22 18:15:00,1.19143,1.19246,1.19139,1.19215,122800000.0
2008-12-22 18:16:00,1.1926,1.19395,1.19255,1.19275,109600000.0
2008-12-22 18:17:00,1.19275,1.19285,1.1925,1.1925,28800000.0
2008-12-22 18:18:00,1.1925,1.19275,1.1923,1.19275,71200000.0
2008-12-22 18:19:00,1.1924,1.1934,1.1923,1.1923,58400000.0
2008-12-22 18:20:00,1.1923,1.1923,1.1922,1.1922,65600000.0
2008-12-22 18:21:00,1.1922,1.1922,1.192,1.192,41600000.0
2008-12-22 18:22:00,1.192,1.1924,1.1919,1.1919,105600000.0
2008-12-22 18:23:00,1.1919,1.1919,1.189,1.19145,67200000.0
2008-12-22 18:24:00,1.19145,1.19165,1.1914,1.19165,52800000.0
2008-12-22 18:25:00,1.1918,1.19185,1.1918,1.1918,8800000.0
2008-12-22 18:26:00,1.19081,1.19119,1.19047,1.19113,52200000.0
2008-12-22 18:27:00,1.19027,1.19248,1.19027,1.19248,90400000.0
2008-12-22 18:28:00,1.19137,1.19152,1.1903,1.19152,137000000.0
2008-12-22 18:29:00,1.19061,1.19103,1.1902,1.19085,134800000.0
2008-12-22 18:30:00,1.19081,1.1918,1.19019,1.1918,117100000.0
2008-12-22 18:31:00,1.19154,1.19162,1.18926,1.19153,94600000.0
2008-12-22 18:32:00,1.19017,1.19092,1.18908,1.19052,133600000.0
2008-12-22 18:33:00,1.19021,1.19062,1.18959,1.19062,61400000.0
2008-12-22 18:34:00,1.18945,1.18945,1.18575,1.18878,76800000.0
2008-12-22 18:35:00,1.18755,1.18868,1.18643,1.18868,84800000.0
2008-12-22 18:36:00,1.18799,1.18881,1.18737,1.18865,41400000.0
2008-12-22 18:37:00,1.18855,1.18874,1.1883,1.18858,54200000.0
2008-12-22 18:38:00,1.18857,1.18904,1.18838,1.18889,52200000.0
2008-12-22 18:39:00,1.18857,1.18917,1.18853,1.18917,33800000.0
2008-12-22 18:40:00,1.18871,1.18931,1.1883,1.18931,62800000.0
2008-12-22 18:41:00,1.1887,1.18889,1.1882,1.18889,40800000.0
2008-12-22 18:42:00,1.18802,1.18802,1.18557,1.18751,24800000.0
2008-12-22 18:43:00,1.18681,1.18725,1.18498,1.18725,67000000.0
2008-12-22 18:44:00,1.18416,1.18569,1.18338,1.18554,37600000.0
2008-12-22 18:45:00,1.18715,1.18797,1.18555,1.18797,66800000.0
2008-12-22 18:46:00,1.18776,1.18871,1.18596,1.18871,53200000.0
2008-12-22 18:47:00,1.18702,1.18887,1.18656,1.18861,108400000.0
2008-12-22 18:48:00,1.18519,1.1869,1.18519,1.1869,14800000.0
2008-12-22 18:49:00,1.18684,1.187,1.18613,1.18691,30400000.0
2008-12-22 18:50:00,1.18693,1.18905,1.18557,1.18904,93200000.0
2008-12-22 18:51:00,1.18729,1.18839,1.18589,1.18839,78200000.0
2008-12-22 18:52:00,1.1867,1.18733,1.18622,1.18729,66000000.0
2008-12-22 18:53:00,1.18806,1.18827,1.18616,1.18794,81600000.0
2008-12-22 18:54:00,1.18735,1.18828,1.18692,1.18828,44600000.0
2008-12-22 18:55:00,1.18765,1.18834,1.18736,1.18834,68000000.0
2008-12-22 18:56:00,1.18742,1.18868,1.18687,1.18852,97400000.0
2008-12-22 18:57:00,1.1882,1.18961,1.1882,1.18961,29200000.0
2008-12-22 18:58:00,1.18805,1.18822,1.18636,1.18822,58800000.0
2008-12-22 18:59:00,1.18764,1.18905,1.18705,1.18905,130400000.0
2008-12-22 19:00:00,1.18841,1.18896,1.1878,1.18812,114400000.0
2008-12-22 19:01:00,1.18729,1.18814,1.18718,1.18814,131800000.0
2008-12-22 19:02:00,1.18729,1.18829,1.18729,1.18829,60000000.0
2008-12-22 19:03:00,1.18853,1.18876,1.18756,1.18829,75200000.0
2008-12-22 19:04:00,1.18745,1.18917,1.18715,1.18824,58800000.0
2008-12-22 19:05:00,1.1867,1.18829,1.1867,1.18829,27000000.0
2008-12-22 19:06:00,1.18785,1.1888,1.18732,1.18874,136600000.0
2008-12-22 19:07:00,1.18843,1.18903,1.18806,1.18885,41000000.0
2008-12-22 19:08:00,1.18846,1.18863,1.18787,1.18835,82800000.0
2008-12-22 19:09:00,1.18783,1.18845,1.1875,1.18845,60200000.0
2008-12-22 19:10:00,1.18821,1.1888,1.18794,1.1888,34000000.0
2008-12-22 19:11:00,1.1878,1.18887,1.1878,1.18882,108000000.0
2008-12-22 19:12:00,1.18813,1.18876,1.18796,1.18876,65600000.0
2008-12-22 19:13:00,1.18854,1.18879,1.18815,1.18879,20200000.0
2008-12-22 19:14:00,1.188,1.18846,1.18776,1.18846,55800000.0
2008-12-22 19:15:00,1.18788,1.189,1.18694,1.189,22000000.0
2008-12-22 19:16:00,1.18715,1.1878,1.18683,1.1878,19600000.0
2008-12-22 19:17:00,1.18793,1.18793,1.18688,1.18778,23000000.0
2008-12-22 19:18:00,1.18751,1.1881,1.18714,1.18779,75800000.0
2008-12-22 19:19:00,1.18698,1.18773,1.18675,1.18773,91200000.0
2008-12-22 19:20:00,1.18697,1.18749,1.18674,1.18749,25600000.0
2008-12-22 19:21:00,1.1872,1.18738,1.18699,1.18719,43000000.0
2008-12-22 19:22:00,1.18709,1.18748,1.18659,1.18748,77200000.0
2008-12-22 19:23:00,1.18776,1.18783,1.18706,1.18783,36000000.0
2008-12-22 19:24:00,1.18797,1.18797,1.18676,1.18797,33400000.0
2008-12-22 19:25:00,1.18824,1.18824,1.18713,1.1882,24000000.0
2008-12-22 19:26:00,1.18797,1.18881,1.18765,1.18881,79400000.0
2008-12-22 19:27:00,1.18845,1.18903,1.18773,1.18826,47000000.0
2008-12-22 19:28:00,1.18795,1.18843,1.18678,1.18843,59600000.0
2008-12-22 19:29:00,1.18671,1.18761,1.18599,1.18744,53800000.0
2008-12-22 19:30:00,1.18658,1.18746,1.18582,1.18746,14400000.0
2008-12-22 19:31:00,1.18654,1.18779,1.18597,1.18779,41000000.0
2008-12-22 19:32:00,1.18759,1.18872,1.18737,1.18872,79200000.0
2008-12-22 19:33:00,1.18831,1.18856,1.18729,1.18847,81000000.0
2008-12-22 19:34:00,1.18774,1.18829,1.18717,1.18829,23400000.0
2008-12-22 19:35:00,1.18726,1.18824,1.18682,1.18824,63400000.0
2008-12-22 19:36:00,1.18801,1.18816,1.18735,1.18791,19200000.0
2008-12-22 19:37:00,1.18772,1.188,1.18681,1.188,55600000.0
2008-12-22 19:38:00,1.18659,1.1874,1.18646,1.18723,84000000.0
2008-12-22 19:39:00,1.1877,1.18841,1.18698,1.18816,113200000.0
2008-12-22 19:40:00,1.1882,1.19003,1.18768,1.18994,87200000.0
2008-12-22 19:41:00,1.18855,1.18885,1.18806,1.18852,34400000.0
2008-12-22 19:42:00,1.18824,1.18839,1.18714,1.18839,55600000.0
2008-12-22 19:43:00,1.18737,1.18754,1.18679,1.18754,16700000.0
2008-12-22 19:44:00,1.1881,1.18958,1.1881,1.18958,26200000.0
2008-12-22 19:45:00,1.19014,1.19019,1.1891,1.19019,10600000.0
2008-12-22 19:46:00,1.18886,1.1894,1.18732,1.1894,80000000.0
2008-12-22 19:47:00,1.18876,1.18914,1.18738,1.18914,43600000.0
2008-12-22 19:48:00,1.18845,1.18866,1.18646,1.18795,100400000.0
2008-12-22 19:49:00,1.1873,1.1873,1.18536,1.18694,71800000.0
2008-12-22 19:50:00,1.18629,1.18806,1.18608,1.18806,39400000.0
2008-12-22 19:51:00,1.18715,1.18774,1.18713,1.18768,45600000.0
2008-12-22 19:52:00,1.18761,1.18773,1.18696,1.1877,18400000.0
2008-12-22 19:53:00,1.18784,1.18787,1.18665,1.18755,91200000.0
2008-12-22 19:54:00,1.18665,1.187,1.18655,1.18682,19600000.0
2008-12-22 19:55:00,1.18699,1.18701,1.18627,1.18701,24800000.0
2008-12-22 19:56:00,1.18647,1.18647,1.18439,1.18609,67400000.0
2008-12-22 19:57:00,1.18573,1.187,1.18557,1.187,19800000.0
2008-12-22 19:58:00,1.18599,1.18651,1.18537,1.18598,53200000.0
2008-12-22 19:59:00,1.18529,1.18664,1.18529,1.18638,58800000.0
2008-12-22 20:00:00,1.18552,1.18614,1.1846,1.18614,172000000.0
2008-12-22 20:01:00,1.18617,1.18778,1.1857,1.18778,114400000.0
2008-12-22 20:02:00,1.18819,1.18819,1.18646,1.18736,47000000.0
2008-12-22 20:03:00,1.18755,1.18755,1.18641,1.18732,14600000.0
2008-12-22 20:04:00,1.18596,1.18731,1.18555,1.18726,115000000.0
2008-12-22 20:05:00,1.18611,1.18761,1.18575,1.18749,80200000.0
2008-12-22 20:06:00,1.18613,1.18721,1.18515,1.18721,67800000.0
2008-12-22 20:07:00,1.18552,1.18725,1.18533,1.18724,92400000.0
2008-12-22 20:08:00,1.18644,1.18768,1.18561,1.18768,42800000.0
2008-12-22 20:09:00,1.18801,1.18826,1.18651,1.18826,72600000.0
2008-12-22 20:10:00,1.18827,1.18838,1.18762,1.18838,59800000.0
2008-12-22 20:11:00,1.18735,1.18815,1.18718,1.18812,83000000.0
2008-12-22 20:12:00,1.18745,1.18829,1.18725,1.18829,15800000.0
2008-12-22 20:13:00,1.18823,1.18823,1.1869,1.18795,22600000.0
2008-12-22 20:14:00,1.18701,1.18834,1.18653,1.18834,39800000.0
2008-12-22 20:15:00,1.18786,1.18959,1.18757,1.18915,96600000.0
2008-12-22 20:16:00,1.18908,1.18957,1.18818,1.18957,32800000.0
2008-12-22 20:17:00,1.18965,1.19041,1.18878,1.19041,14600000.0
2008-12-22 20:18:00,1.18889,1.19017,1.18883,1.19017,8800000.0
2008-12-22 20:19:00,1.18977,1.19006,1.18875,1.19006,21000000.0
2008-12-22 20:20:00,1.18855,1.1901,1.18842,1.1901,10600000.0
2008-12-22 20:21:00,1.189,1.18947,1.18852,1.18947,41400000.0
2008-12-22 20:22:00,1.18854,1.18947,1.1881,1.18947,26000000.0
2008-12-22 20:23:00,1.18937,1.19028,1.18914,1.19028,27000000.0
2008-12-22 20:24:00,1.18921,1.18944,1.18821,1.18944,29400000.0
2008-12-22 20:25:00,1.18817,1.18911,1.18748,1.18911,22000000.0
2008-12-22 20:26:00,1.18923,1.18969,1.18872,1.18969,31400000.0
2008-12-22 20:27:00,1.18946,1.19124,1.18884,1.19124,56800000.0
2008-12-22 20:28:00,1.19106,1.19204,1.18786,1.19204,38600000.0
2008-12-22 20:29:00,1.18642,1.18716,1.18532,1.18716,30400000.0
2008-12-22 20:30:00,1.1861,1.18721,1.1856,1.18721,53000000.0
2008-12-22 20:31:00,1.18593,1.18733,1.1856,1.18733,15000000.0
2008-12-22 20:32:00,1.18622,1.1868,1.18525,1.1868,16400000.0
2008-12-22 20:33:00,1.18624,1.18698,1.18451,1.18666,54000000.0
2008-12-22 20:34:00,1.18517,1.18609,1.18433,1.18603,84800000.0
2008-12-22 20:35:00,1.18521,1.18685,1.18521,1.18685,52600000.0
2008-12-22 20:36:00,1.18625,1.18654,1.18494,1.18654,59800000.0
2008-12-22 20:37:00,1.18638,1.18793,1.18638,1.18793,25800000.0
2008-12-22 20:38:00,1.18772,1.18772,1.18492,1.18736,74200000.0
2008-12-22 20:39:00,1.18636,1.18722,1.18486,1.18722,37200000.0
2008-12-22 20:40:00,1.18699,1.18772,1.18626,1.18769,80200000.0
2008-12-22 20:41:00,1.18572,1.18739,1.18572,1.18708,113000000.0
2008-12-22 20:42:00,1.18674,1.18762,1.18614,1.18762,30000000.0
2008-12-22 20:43:00,1.18668,1.18745,1.18651,1.1874,33800000.0
2008-12-22 20:44:00,1.18605,1.18794,1.18605,1.18794,69400000.0
2008-12-22 20:45:00,1.18804,1.18872,1.18775,1.18872,79400000.0
2008-12-22 20:46:00,1.18734,1.18829,1.18695,1.18829,27400000.0
2008-12-22 20:47:00,1.18705,1.18919,1.18705,1.18919,75000000.0
2008-12-22 20:48:00,1.18943,1.18996,1.18855,1.18996,78600000.0
2008-12-22 20:49:00,1.18868,1.19034,1.18868,1.19034,84800000.0
2008-12-22 20:50:00,1.18945,1.19123,1.18873,1.19123,60200000.0
2008-12-22 20:51:00,1.19126,1.19126,1.18967,1.19089,32800000.0
2008-12-22 20:52:00,1.18978,1.19008,1.18803,1.19008,32600000.0
2008-12-22 20:53:00,1.19064,1.1912,1.18979,1.1912,30400000.0
2008-12-22 20:54:00,1.18964,1.192,1.18957,1.192,54400000.0
2008-12-22 20:55:00,1.19016,1.19052,1.18912,1.19038,73400000.0
2008-12-22 20:56:00,1.18934,1.1899,1.18903,1.1899,26800000.0
2008-12-22 20:57:00,1.18957,1.19001,1.18863,1.19001,32800000.0
2008-12-22 20:58:00,1.18984,1.18994,1.18896,1.18994,46400000.0
2008-12-22 20:59:00,1.18975,1.1907,1.1891,1.1907,49600000.0
2008-12-22 21:00:00,1.19025,1.1911,1.18976,1.1911,85600000.0
2008-12-22 21:01:00,1.18944,1.19018,1.18867,1.18992,99800000.0
2008-12-22 21:02:00,1.18939,1.19147,1.18898,1.19133,170800000.0
2008-12-22 21:03:00,1.19137,1.19179,1.18928,1.19179,34000000.0
2008-12-22 21:04:00,1.19142,1.19194,1.19046,1.19194,65800000.0
2008-12-22 21:05:00,1.19043,1.19131,1.18989,1.19131,71000000.0
2008-12-22 21:06:00,1.19221,1.19236,1.1911,1.19236,81400000.0
2008-12-22 21:07:00,1.19271,1.19284,1.1904,1.19284,16800000.0
2008-12-22 21:08:00,1.1906,1.19237,1.1906,1.19237,50000000.0
2008-12-22 21:09:00,1.19224,1.193,1.1914,1.193,51600000.0
2008-12-22 21:10:00,1.19236,1.19333,1.19141,1.19333,55400000.0
2008-12-22 21:11:00,1.19156,1.19263,1.19112,1.19263,16600000.0
2008-12-22 21:12:00,1.19236,1.19468,1.19185,1.19468,34800000.0
2008-12-22 21:13:00,1.19402,1.19665,1.19307,1.19665,27000000.0
2008-12-22 21:14:00,1.1951,1.19665,1.19398,1.19665,46200000.0
2008-12-22 21:15:00,1.19507,1.19545,1.19345,1.19545,46200000.0
2008-12-22 21:16:00,1.19348,1.19399,1.19136,1.19399,32800000.0
2008-12-22 21:17:00,1.19226,1.1933,1.19195,1.1933,47800000.0
2008-12-22 21:18:00,1.19412,1.19412,1.19212,1.19363,22600000.0
2008-12-22 21:19:00,1.19207,1.19353,1.19167,1.19353,97400000.0
2008-12-22 21:20:00,1.19354,1.19426,1.19317,1.19426,28000000.0
2008-12-22 21:21:00,1.19388,1.19448,1.19331,1.19434,17400000.0
2008-12-22 21:22:00,1.19416,1.19459,1.19297,1.19448,77800000.0
2008-12-22 21:23:00,1.19404,1.19527,1.19353,1.19527,75400000.0
2008-12-22 21:24:00,1.19438,1.19559,1.19261,1.19559,39800000.0
2008-12-22 21:25:00,1.19259,1.19478,1.19222,1.19478,53800000.0
2008-12-22 21:26:00,1.19362,1.19446,1.19324,1.19446,30400000.0
2008-12-22 21:27:00,1.19377,1.19527,1.19325,1.19509,116400000.0
2008-12-22 21:28:00,1.19502,1.19502,1.19349,1.1948,35000000.0
2008-12-22 21:29:00,1.1945,1.19473,1.19392,1.19436,17800000.0
2008-12-22 21:30:00,1.19411,1.1945,1.19355,1.1945,17400000.0
2008-12-22 21:31:00,1.19365,1.19469,1.19329,1.19469,26000000.0
2008-12-22 21:32:00,1.19416,1.19459,1.19329,1.19459,21800000.0
2008-12-22 21:33:00,1.19353,1.19418,1.19263,1.19418,49200000.0
2008-12-22 21:34:00,1.19295,1.19434,1.19276,1.19434,103000000.0
2008-12-22 21:35:00,1.1939,1.19419,1.1929,1.19419,74400000.0
2008-12-22 21:36:00,1.19292,1.19399,1.19178,1.1934,90800000.0
2008-12-22 21:37:00,1.19065,1.19315,1.19065,1.19315,82800000.0
2008-12-22 21:38:00,1.1938,1.19397,1.19377,1.19393,46600000.0
2008-12-22 21:39:00,1.19342,1.19412,1.19342,1.19412,14800000.0
2008-12-22 21:40:00,1.19393,1.19393,1.19241,1.19336,41000000.0
2008-12-22 21:41:00,1.19277,1.19352,1.1922,1.19352,74200000.0
2008-12-22 21:42:00,1.19378,1.1939,1.19238,1.1939,63200000.0
2008-12-22 21:43:00,1.19237,1.19422,1.19165,1.19422,34000000.0
2008-12-22 21:44:00,1.19246,1.19426,1.19165,1.19326,58800000.0
2008-12-22 21:45:00,1.19225,1.19276,1.19139,1.19276,22600000.0
2008-12-22 21:46:00,1.19187,1.19341,1.19187,1.19341,88200000.0
2008-12-22 21:47:00,1.19257,1.19303,1.19169,1.19303,34800000.0
2008-12-22 21:48:00,1.1923,1.19304,1.19156,1.19304,75400000.0
2008-12-22 21:49:00,1.19223,1.19373,1.19199,1.19373,30600000.0
2008-12-22 21:50:00,1.19292,1.19379,1.19184,1.1936,94400000.0
2008-12-22 21:51:00,1.19221,1.19338,1.19185,1.19289,102400000.0
2008-12-22 21:52:00,1.19192,1.19324,1.19148,1.19324,49000000.0
2008-12-22 21:53:00,1.19191,1.1928,1.19117,1.1928,45000000.0
2008-12-22 21:54:00,1.19183,1.19219,1.19113,1.19219,21400000.0
2008-12-22 21:55:00,1.1922,1.19301,1.19213,1.19301,22200000.0
2008-12-22 21:56:00,1.19195,1.19338,1.19159,1.19295,93800000.0
2008-12-22 21:57:00,1.19264,1.1937,1.19165,1.1937,25400000.0
2008-12-22 21:58:00,1.19209,1.19285,1.19133,1.19285,42800000.0
2008-12-22 21:59:00,1.19181,1.19181,1.19057,1.19167,36000000.0
2008-12-22 22:00:00,1.19165,1.19258,1.19109,1.19258,64800000.0
2008-12-22 22:01:00,1.19105,1.19225,1.19013,1.19225,18800000.0
2008-12-22 22:02:00,1.19094,1.19192,1.19069,1.19187,42200000.0
2008-12-22 22:03:00,1.19126,1.19168,1.19068,1.19168,32600000.0
2008-12-22 22:04:00,1.19106,1.19166,1.19059,1.19166,38000000.0
2008-12-22 22:05:00,1.19136,1.19227,1.19074,1.19227,58200000.0
2008-12-22 22:06:00,1.19075,1.19189,1.1899,1.1918,33600000.0
2008-12-22 22:07:00,1.19046,1.19166,1.18902,1.19166,124200000.0
2008-12-22 22:08:00,1.19073,1.19244,1.18951,1.19244,113600000.0
2008-12-22 22:09:00,1.18989,1.19253,1.18969,1.19253,73800000.0
2008-12-22 22:10:00,1.19268,1.19307,1.19097,1.19307,27800000.0
2008-12-22 22:11:00,1.19263,1.19263,1.19049,1.19244,95600000.0
2008-12-22 22:12:00,1.19192,1.19288,1.19066,1.19275,86000000.0
2008-12-22 22:13:00,1.19251,1.19274,1.19185,1.19274,10000000.0
2008-12-22 22:14:00,1.19228,1.19318,1.19228,1.19318,31000000.0
2008-12-22 22:15:00,1.19268,1.19268,1.19155,1.19223,68000000.0
2008-12-22 22:16:00,1.19244,1.19244,1.19099,1.19244,50600000.0
2008-12-22 22:17:00,1.19154,1.19245,1.19106,1.19245,29200000.0
2008-12-22 22:18:00,1.19246,1.19305,1.19118,1.1926,31000000.0
2008-12-22 22:19:00,1.19269,1.19269,1.19113,1.19221,76400000.0
2008-12-22 22:20:00,1.1915,1.19212,1.19082,1.19201,122600000.0
2008-12-22 22:21:00,1.19181,1.19216,1.19102,1.19213,22600000.0
2008-12-22 22:22:00,1.19153,1.19218,1.19067,1.19218,33800000.0
2008-12-22 22:23:00,1.19121,1.1922,1.19089,1.19215,19400000.0
2008-12-22 22:24:00,1.19193,1.19217,1.19069,1.19217,80800000.0
2008-12-22 22:25:00,1.19084,1.19142,1.19084,1.19142,42200000.0
2008-12-22 22:26:00,1.19104,1.19116,1.19037,1.19116,59000000.0
2008-12-22 22:27:00,1.19155,1.19164,1.19021,1.19164,28400000.0
2008-12-22 22:28:00,1.19002,1.19096,1.18943,1.19096,100600000.0
2008-12-22 22:29:00,1.19056,1.19167,1.19006,1.19167,129800000.0
2008-12-22 22:30:00,1.19081,1.19141,1.18999,1.19115,152600000.0
2008-12-22 22:31:00,1.19154,1.19234,1.19121,1.19222,93400000.0
2008-12-22 22:32:00,1.19187,1.19294,1.19115,1.19271,124800000.0
2008-12-22 22:33:00,1.19222,1.19305,1.19143,1.19305,116800000.0
2008-12-22 22:34:00,1.19259,1.19259,1.19157,1.19253,85400000.0
2008-12-22 22:35:00,1.19225,1.19331,1.19173,1.19331,74400000.0
2008-12-22 22:36:00,1.19246,1.19358,1.19246,1.19358,41600000.0
2008-12-22 22:37:00,1.19333,1.19345,1.19185,1.19345,39800000.0
2008-12-22 22:38:00,1.19271,1.19311,1.19157,1.19311,56200000.0
2008-12-22 22:39:00,1.19221,1.19245,1.19151,1.19235,42200000.0
2008-12-22 22:40:00,1.19154,1.19232,1.19027,1.19181,115200000.0
2008-12-22 22:41:00,1.19236,1.19266,1.19155,1.19266,41800000.0
2008-12-22 22:42:00,1.19184,1.19204,1.19105,1.19204,15800000.0
2008-12-22 22:43:00,1.19117,1.19224,1.19116,1.19202,76800000.0
2008-12-22 22:44:00,1.19147,1.19255,1.1914,1.19255,33000000.0
2008-12-22 22:45:00,1.1936,1.1945,1.19204,1.1945,21200000.0
2008-12-22 22:46:00,1.19207,1.19378,1.19207,1.19378,16400000.0
2008-12-22 22:47:00,1.1928,1.19378,1.19262,1.19378,38000000.0
2008-12-22 22:48:00,1.19352,1.19419,1.1933,1.19394,73000000.0
2008-12-22 22:49:00,1.19345,1.19426,1.19302,1.19426,24800000.0
2008-12-22 22:50:00,1.19252,1.19351,1.19245,1.19351,30000000.0
2008-12-22 22:51:00,1.1928,1.19345,1.1919,1.19345,15800000.0
2008-12-22 22:52:00,1.19326,1.19379,1.19281,1.19379,16800000.0
2008-12-22 22:53:00,1.1935,1.19389,1.19288,1.19389,36600000.0
2008-12-22 22:54:00,1.19343,1.19343,1.19263,1.19334,18000000.0
2008-12-22 22:55:00,1.19217,1.1934,1.19216,1.1934,80000000.0
2008-12-22 22:56:00,1.19243,1.1933,1.19183,1.1933,57200000.0
2008-12-22 22:57:00,1.19303,1.1945,1.19287,1.1945,64400000.0
2008-12-22 22:58:00,1.19346,1.19447,1.19328,1.19447,39400000.0
2008-12-22 22:59:00,1.19284,1.19423,1.19055,1.19423,73000000.0
2008-12-22 23:00:00,1.19481,1.19481,1.19338,1.19478,93000000.0
2008-12-22 23:01:00,1.194,1.19495,1.19333,1.19495,53600000.0
2008-12-22 23:02:00,1.19403,1.19491,1.19339,1.19491,17400000.0
2008-12-22 23:03:00,1.19178,1.19236,1.1878,1.19236,26200000.0
2008-12-22 23:04:00,1.18935,1.19227,1.18773,1.19227,9400000.0
2008-12-22 23:05:00,1.19201,1.19274,1.19179,1.19273,21400000.0
2008-12-22 23:06:00,1.19258,1.19272,1.19208,1.1925,15800000.0
2008-12-22 23:07:00,1.19212,1.19328,1.19212,1.19328,21400000.0
2008-12-22 23:08:00,1.19342,1.19342,1.19252,1.19312,18600000.0
2008-12-22 23:09:00,1.19326,1.19326,1.1923,1.19321,59800000.0
2008-12-22 23:10:00,1.19277,1.19304,1.19225,1.19304,22400000.0
2008-12-22 23:11:00,1.1925,1.19345,1.1925,1.19345,22400000.0
2008-12-22 23:12:00,1.19344,1.19344,1.19268,1.19336,17400000.0
2008-12-22 23:13:00,1.19313,1.19324,1.19278,1.19324,24000000.0
2008-12-22 23:14:00,1.19291,1.19321,1.19267,1.19321,50000000.0
2008-12-22 23:15:00,1.19309,1.19309,1.19246,1.19302,31200000.0
2008-12-22 23:16:00,1.19282,1.19304,1.19251,1.19304,71600000.0
2008-12-22 23:17:00,1.19247,1.19265,1.1922,1.19265,32200000.0
2008-12-22 23:18:00,1.19189,1.19189,1.1894,1.19177,30000000.0
2008-12-22 23:19:00,1.19104,1.19139,1.1908,1.19139,20800000.0
2008-12-22 23:20:00,1.19113,1.19174,1.1907,1.19174,45200000.0
2008-12-22 23:21:00,1.19186,1.19186,1.19104,1.19183,30200000.0
2008-12-22 23:22:00,1.19128,1.19161,1.19091,1.19112,24000000.0
2008-12-22 23:23:00,1.19114,1.19147,1.19076,1.19134,87200000.0
2008-12-22 23:24:00,1.1909,1.19127,1.19026,1.19127,12200000.0
2008-12-22 23:25:00,1.19086,1.19151,1.19011,1.19127,76800000.0
2008-12-22 23:26:00,1.19112,1.19179,1.19112,1.19163,58200000.0
2008-12-22 23:27:00,1.19111,1.19159,1.1908,1.19159,53000000.0
2008-12-22 23:28:00,1.19163,1.19163,1.19138,1.1916,46800000.0
2008-12-22 23:29:00,1.19133,1.19147,1.19089,1.19147,35200000.0
2008-12-22 23:30:00,1.19174,1.19178,1.19125,1.19175,25200000.0
2008-12-22 23:31:00,1.19138,1.19184,1.19112,1.19184,14600000.0
2008-12-22 23:32:00,1.19113,1.19185,1.19057,1.19185,12000000.0
2008-12-22 23:33:00,1.19113,1.19203,1.19056,1.19203,21800000.0
2008-12-22 23:34:00,1.19128,1.19206,1.19107,1.19206,15000000.0
2008-12-22 23:35:00,1.19159,1.19216,1.19123,1.19216,22800000.0
2008-12-22 23:36:00,1.19145,1.1923,1.19118,1.1923,13800000.0
2008-12-22 23:37:00,1.19189,1.1925,1.19178,1.19249,36200000.0
2008-12-22 23:38:00,1.19183,1.19268,1.19172,1.19256,26000000.0
2008-12-22 23:39:00,1.19214,1.19264,1.19209,1.19232,12400000.0
2008-12-22 23:40:00,1.19319,1.19505,1.19256,1.19505,12800000.0
2008-12-22 23:41:00,1.19287,1.19361,1.19229,1.19361,13800000.0
2008-12-22 23:42:00,1.19301,1.19335,1.19034,1.19335,33200000.0
2008-12-22 23:43:00,1.19243,1.19361,1.19243,1.19361,46800000.0
2008-12-22 23:44:00,1.19227,1.19301,1.19183,1.19301,13800000.0
2008-12-22 23:45:00,1.193,1.19328,1.19138,1.19294,53600000.0
2008-12-22 23:46:00,1.19155,1.19203,1.19009,1.19203,39800000.0
2008-12-22 23:47:00,1.18933,1.19108,1.18933,1.19108,24400000.0
2008-12-22 23:48:00,1.19073,1.19146,1.18992,1.19134,109200000.0
2008-12-22 23:49:00,1.18996,1.19198,1.18953,1.19198,48600000.0
2008-12-22 23:50:00,1.19041,1.19201,1.19028,1.19201,116200000.0
2008-12-22 23:51:00,1.19156,1.19181,1.191,1.19181,51600000.0
2008-12-22 23:52:00,1.19123,1.19172,1.18869,1.19172,62000000.0
2008-12-22 23:53:00,1.18943,1.19046,1.18895,1.19046,72600000.0
2008-12-22 23:54:00,1.19078,1.19102,1.18953,1.19096,26000000.0
2008-12-22 23:55:00,1.1907,1.19163,1.18803,1.19163,26800000.0
2008-12-22 23:56:00,1.19154,1.19305,1.1911,1.19305,48400000.0
2008-12-22 23:57:00,1.19205,1.19356,1.19177,1.19356,24400000.0
2008-12-22 23:58:00,1.1933,1.1933,1.19163,1.19312,35000000.0
2008-12-22 23:59:00,1.19194,1.19304,1.19129,1.19304,32800000.0
2008-12-23 00:00:00,1.19264,1.19281,1.19062,1.19281,15800000.0
2008-12-23 00:01:00,1.18931,1.19255,1.18826,1.19255,20800000.0
2008-12-23 00:02:00,1.18953,1.1916,1.18894,1.1916,12200000.0
2008-12-23 00:03:00,1.18957,1.18991,1.18844,1.18991,31400000.0
2008-12-23 00:04:00,1.18949,1.1901,1.18833,1.1901,27400000.0
2008-12-23 00:05:00,1.18871,1.19148,1.18857,1.19148,15400000.0
2008-12-23 00:06:00,1.19029,1.19164,1.18893,1.19164,19000000.0
2008-12-23 00:07:00,1.19011,1.19197,1.18899,1.19167,12600000.0
2008-12-23 00:08:00,1.19087,1.19202,1.19044,1.19202,18200000.0
2008-12-23 00:09:00,1.19272,1.19272,1.19204,1.19262,13800000.0
2008-12-23 00:10:00,1.19251,1.19272,1.1922,1.19272,23400000.0
2008-12-23 00:11:00,1.19249,1.19318,1.19249,1.19288,18200000.0
2008-12-23 00:12:00,1.19272,1.1935,1.19202,1.19327,36200000.0
2008-12-23 00:13:00,1.1911,1.19164,1.19065,1.19164,16000000.0
2008-12-23 00:14:00,1.19296,1.19296,1.19096,1.19279,86400000.0
2008-12-23 00:15:00,1.19168,1.1934,1.19123,1.1934,15200000.0
2008-12-23 00:16:00,1.19212,1.19226,1.19151,1.19226,13400000.0
2008-12-23 00:17:00,1.19212,1.19216,1.19197,1.19216,25800000.0
2008-12-23 00:18:00,1.19197,1.19247,1.19196,1.19242,32000000.0
2008-12-23 00:19:00,1.1922,1.19264,1.19196,1.1922,17200000.0
2008-12-23 00:20:00,1.19232,1.19251,1.19224,1.1924,17400000.0
2008-12-23 00:21:00,1.19222,1.19311,1.19202,1.19285,58000000.0
2008-12-23 00:22:00,1.1895,1.1895,1.1895,1.1895,24000000.0
2008-12-23 00:24:00,1.19247,1.19337,1.19237,1.19308,24000000.0
2008-12-23 00:25:00,1.19297,1.19297,1.19186,1.19253,21000000.0
2008-12-23 00:26:00,1.19283,1.1929,1.19215,1.19287,41600000.0
2008-12-23 00:27:00,1.19251,1.19326,1.1922,1.19267,29200000.0
2008-12-23 00:28:00,1.19258,1.19303,1.19237,1.19303,17600000.0
2008-12-23 00:29:00,1.19351,1.19464,1.19312,1.19464,11600000.0
2008-12-23 00:30:00,1.193,1.19406,1.19268,1.19406,21900000.0
2008-12-23 00:31:00,1.19224,1.19237,1.19189,1.19237,21000000.0
2008-12-23 00:32:00,1.1921,1.1922,1.1918,1.1922,21000000.0
2008-12-23 00:33:00,1.19202,1.19278,1.19201,1.19275,34000000.0
2008-12-23 00:34:00,1.19228,1.19245,1.19191,1.19245,7000000.0
2008-12-23 00:35:00,1.19262,1.19313,1.19229,1.19313,34600000.0
2008-12-23 00:36:00,1.19233,1.19319,1.19233,1.19313,26200000.0
2008-12-23 00:37:00,1.19326,1.19353,1.19265,1.19353,71400000.0
2008-12-23 00:38:00,1.1934,1.1934,1.19268,1.19325,35400000.0
2008-12-23 00:39:00,1.19328,1.19328,1.19288,1.19322,10200000.0
2008-12-23 00:40:00,1.19398,1.19398,1.1937,1.19395,46400000.0
2008-12-23 00:41:00,1.19302,1.19311,1.19277,1.19286,13600000.0
2008-12-23 00:42:00,1.1933,1.19356,1.19286,1.19356,29400000.0
2008-12-23 00:43:00,1.19295,1.19338,1.19295,1.19338,19400000.0
2008-12-23 00:44:00,1.19294,1.19322,1.19281,1.19322,21200000.0
2008-12-23 00:45:00,1.19256,1.19291,1.19189,1.19291,19800000.0
2008-12-23 00:46:00,1.19171,1.19217,1.19157,1.19203,22000000.0
2008-12-23 00:47:00,1.19151,1.19151,1.19115,1.19151,35800000.0
2008-12-23 00:48:00,1.19061,1.19205,1.1902,1.19205,18600000.0
2008-12-23 00:49:00,1.19111,1.1914,1.19091,1.1914,27000000.0
2008-12-23 00:50:00,1.19139,1.19199,1.19132,1.19199,19000000.0
2008-12-23 00:51:00,1.19192,1.19222,1.1913,1.19222,14000000.0
2008-12-23 00:52:00,1.19154,1.19165,1.19065,1.19146,48600000.0
2008-12-23 00:53:00,1.19146,1.19149,1.191,1.19137,23000000.0
2008-12-23 00:54:00,1.1912,1.19142,1.19096,1.19118,14000000.0
2008-12-23 00:55:00,1.19136,1.19292,1.19136,1.19255,42400000.0
2008-12-23 00:56:00,1.19235,1.19296,1.19184,1.19296,37000000.0
2008-12-23 00:57:00,1.19243,1.1927,1.19207,1.19238,73600000.0
2008-12-23 00:58:00,1.19201,1.19263,1.19192,1.19239,43200000.0
2008-12-23 00:59:00,1.19172,1.19257,1.19165,1.19226,48000000.0
2008-12-23 01:00:00,1.19251,1.19336,1.19242,1.19336,22200000.0
2008-12-23 01:01:00,1.19321,1.1939,1.19263,1.1939,21600000.0
2008-12-23 01:02:00,1.19303,1.19391,1.19285,1.19391,48200000.0
2008-12-23 01:03:00,1.1933,1.19372,1.19283,1.19372,11400000.0
2008-12-23 01:04:00,1.19389,1.19389,1.1925,1.19352,14600000.0
2008-12-23 01:05:00,1.19339,1.19341,1.19295,1.19341,57200000.0
2008-12-23 01:06:00,1.19319,1.19333,1.19295,1.19319,27000000.0
2008-12-23 01:07:00,1.19312,1.19337,1.1924,1.19337,48800000.0
2008-12-23 01:08:00,1.19327,1.19405,1.19303,1.19343,66000000.0
2008-12-23 01:09:00,1.1924,1.19275,1.19048,1.19275,13800000.0
2008-12-23 01:10:00,1.1922,1.1922,1.19135,1.19211,17000000.0
2008-12-23 01:11:00,1.19151,1.192,1.19017,1.192,81000000.0
2008-12-23 01:12:00,1.1907,1.19149,1.19043,1.19149,74400000.0
2008-12-23 01:13:00,1.19133,1.19215,1.19117,1.1918,95200000.0
2008-12-23 01:14:00,1.19171,1.19243,1.19148,1.19179,74600000.0
2008-12-23 01:15:00,1.19118,1.19216,1.19073,1.19216,19200000.0
2008-12-23 01:16:00,1.1915,1.1915,1.19078,1.1914,20000000.0
2008-12-23 01:17:00,1.19142,1.19173,1.19086,1.19146,118000000.0
2008-12-23 01:18:00,1.19067,1.19134,1.19067,1.19134,26800000.0
2008-12-23 01:19:00,1.19067,1.19134,1.18979,1.19134,22800000.0
2008-12-23 01:20:00,1.19112,1.19127,1.19063,1.19127,42400000.0
2008-12-23 01:21:00,1.19085,1.19109,1.19071,1.19109,29800000.0
2008-12-23 01:22:00,1.19105,1.19105,1.19083,1.19105,31000000.0
2008-12-23 01:23:00,1.19132,1.19138,1.19117,1.19117,24800000.0
2008-12-23 01:24:00,1.19028,1.1903,1.19003,1.19013,26800000.0
2008-12-23 01:25:00,1.19099,1.19143,1.19024,1.19091,56200000.0
2008-12-23 01:26:00,1.19055,1.19104,1.1899,1.19071,49000000.0
2008-12-23 01:27:00,1.19076,1.19127,1.1899,1.19127,72800000.0
2008-12-23 01:28:00,1.19145,1.19171,1.19111,1.19117,39400000.0
2008-12-23 01:29:00,1.19034,1.1909,1.18966,1.1909,19200000.0
2008-12-23 01:30:00,1.18972,1.19107,1.18951,1.19107,25000000.0
2008-12-23 01:31:00,1.19063,1.19234,1.19059,1.19234,10200000.0
2008-12-23 01:32:00,1.19135,1.19246,1.19085,1.19208,70000000.0
2008-12-23 01:33:00,1.1921,1.19262,1.1916,1.19183,37000000.0
2008-12-23 01:34:00,1.19166,1.19221,1.19147,1.19221,62400000.0
2008-12-23 01:35:00,1.19179,1.19182,1.19134,1.19182,53200000.0
2008-12-23 01:36:00,1.1914,1.19255,1.1914,1.19186,72200000.0
2008-12-23 01:37:00,1.19164,1.19251,1.19148,1.19251,45400000.0
2008-12-23 01:38:00,1.19209,1.19209,1.18993,1.19107,92000000.0
2008-12-23 01:39:00,1.19147,1.19234,1.19132,1.19221,63200000.0
2008-12-23 01:40:00,1.19176,1.19213,1.19084,1.19188,107000000.0
2008-12-23 01:41:00,1.19125,1.19335,1.19125,1.19318,45400000.0
2008-12-23 01:42:00,1.19263,1.19348,1.19248,1.19329,78400000.0
2008-12-23 01:43:00,1.19338,1.19338,1.19235,1.1932,43400000.0
2008-12-23 01:44:00,1.19248,1.19312,1.19186,1.19312,29600000.0
2008-12-23 01:45:00,1.19155,1.19231,1.1915,1.19231,68400000.0
2008-12-23 01:46:00,1.19195,1.19272,1.19144,1.19212,40200000.0
2008-12-23 01:47:00,1.19195,1.19195,1.1912,1.19193,41200000.0
2008-12-23 01:48:00,1.19186,1.19186,1.19062,1.1914,34800000.0
2008-12-23 01:49:00,1.19067,1.19136,1.19028,1.19136,17600000.0
2008-12-23 01:50:00,1.19067,1.19149,1.19041,1.19149,16000000.0
2008-12-23 01:51:00,1.19064,1.19156,1.19043,1.19156,14600000.0
2008-12-23 01:52:00,1.19132,1.19192,1.19089,1.19151,46000000.0
2008-12-23 01:53:00,1.19118,1.19148,1.19053,1.19148,52200000.0
2008-12-23 01:54:00,1.19087,1.19087,1.19026,1.19081,39600000.0
2008-12-23 01:55:00,1.19073,1.19147,1.19073,1.19147,18600000.0
2008-12-23 01:56:00,1.19105,1.19132,1.19019,1.19132,34800000.0
2008-12-23 01:57:00,1.19046,1.1914,1.19032,1.1914,16600000.0
2008-12-23 01:58:00,1.19091,1.19137,1.19064,1.19137,51600000.0
2008-12-23 01:59:00,1.18997,1.19128,1.18847,1.19128,19400000.0
2008-12-23 02:00:00,1.1894,1.1896,1.1893,1.1896,9400000.0
2008-12-23 02:01:00,1.18972,1.19076,1.18962,1.19076,9400000.0
2008-12-23 02:02:00,1.19026,1.19066,1.19015,1.19066,16200000.0
2008-12-23 02:03:00,1.19004,1.19144,1.19004,1.19144,19800000.0
2008-12-23 02:04:00,1.19023,1.19181,1.18969,1.19181,12600000.0
2008-12-23 02:05:00,1.19073,1.19152,1.19043,1.19152,18800000.0
2008-12-23 02:06:00,1.19031,1.19083,1.19004,1.19083,13400000.0
2008-12-23 02:07:00,1.19137,1.19168,1.1907,1.19112,11400000.0
2008-12-23 02:08:00,1.19101,1.19109,1.19007,1.19103,21600000.0
2008-12-23 02:09:00,1.19021,1.191,1.19008,1.191,10800000.0
2008-12-23 02:10:00,1.19041,1.19141,1.19025,1.19141,11000000.0
2008-12-23 02:11:00,1.19027,1.19133,1.18991,1.19133,20400000.0
2008-12-23 02:12:00,1.19023,1.19112,1.1897,1.19112,21200000.0
2008-12-23 02:13:00,1.19047,1.19084,1.18908,1.19084,10000000.0
2008-12-23 02:14:00,1.18962,1.19029,1.1895,1.19029,27600000.0
2008-12-23 02:15:00,1.18972,1.1906,1.18934,1.19022,21600000.0
2008-12-23 02:16:00,1.18958,1.1908,1.18949,1.1908,25200000.0
2008-12-23 02:17:00,1.19025,1.19084,1.18963,1.19042,20000000.0
2008-12-23 02:18:00,1.1895,1.19018,1.18929,1.18998,16000000.0
2008-12-23 02:19:00,1.18967,1.19062,1.18946,1.19062,6200000.0
2008-12-23 02:20:00,1.1903,1.19074,1.18998,1.19069,15400000.0
2008-12-23 02:21:00,1.19004,1.19045,1.1898,1.19039,17400000.0
2008-12-23 02:22:00,1.19059,1.19101,1.18997,1.19101,9200000.0
2008-12-23 02:23:00,1.19008,1.19085,1.19008,1.19085,19600000.0
2008-12-23 02:24:00,1.19051,1.19116,1.19045,1.19109,23400000.0
2008-12-23 02:25:00,1.19106,1.19113,1.1907,1.19113,30000000.0
2008-12-23 02:26:00,1.19125,1.19177,1.191,1.19125,18000000.0
2008-12-23 02:27:00,1.1905,1.19134,1.1905,1.19134,25000000.0
2008-12-23 02:28:00,1.19109,1.19118,1.19066,1.19118,29800000.0
2008-12-23 02:29:00,1.19092,1.19148,1.19092,1.19121,13800000.0
2008-12-23 02:30:00,1.19101,1.1911,1.18978,1.1911,14700000.0
2008-12-23 02:31:00,1.19063,1.19229,1.18962,1.19229,12400000.0
2008-12-23 02:32:00,1.19135,1.19179,1.19034,1.19179,23600000.0
2008-12-23 02:33:00,1.19104,1.19148,1.19048,1.19148,21000000.0
2008-12-23 02:34:00,1.19072,1.19096,1.19034,1.19096,16000000.0
2008-12-23 02:35:00,1.19136,1.19181,1.19085,1.19181,31000000.0
2008-12-23 02:36:00,1.19112,1.19154,1.19081,1.19135,24800000.0
2008-12-23 02:37:00,1.19082,1.19122,1.19046,1.19091,14000000.0
2008-12-23 02:38:00,1.19125,1.19125,1.19057,1.19125,11000000.0
2008-12-23 02:39:00,1.19048,1.19089,1.19033,1.19089,12400000.0
2008-12-23 02:40:00,1.19051,1.19103,1.19051,1.19083,17600000.0
2008-12-23 02:41:00,1.19093,1.19095,1.19028,1.1909,19800000.0
2008-12-23 02:42:00,1.19066,1.19099,1.19006,1.19099,17000000.0
2008-12-23 02:43:00,1.19058,1.19075,1.19004,1.19059,17800000.0
2008-12-23 02:44:00,1.19047,1.19048,1.18914,1.19048,20000000.0
2008-12-23 02:45:00,1.19029,1.19067,1.1899,1.19067,10200000.0
2008-12-23 02:46:00,1.19015,1.19078,1.18983,1.19078,18000000.0
2008-12-23 02:47:00,1.19026,1.19088,1.19005,1.19059,18300000.0
2008-12-23 02:48:00,1.19003,1.1905,1.18969,1.1905,25600000.0
2008-12-23 02:49:00,1.19056,1.19129,1.18987,1.19065,23400000.0
2008-12-23 02:50:00,1.1903,1.19063,1.1899,1.19063,15200000.0
2008-12-23 02:51:00,1.19054,1.1908,1.19021,1.19076,12000000.0
2008-12-23 02:52:00,1.19093,1.19127,1.19033,1.19127,17200000.0
2008-12-23 02:53:00,1.19039,1.19122,1.19034,1.19122,18000000.0
2008-12-23 02:54:00,1.19094,1.19109,1.19003,1.1908,14000000.0
2008-12-23 02:55:00,1.19084,1.19134,1.19026,1.19101,19800000.0
2008-12-23 02:56:00,1.19042,1.191,1.19023,1.191,14800000.0
2008-12-23 02:57:00,1.19006,1.19109,1.19004,1.1908,10400000.0
2008-12-23 02:58:00,1.19089,1.19107,1.19028,1.1909,13800000.0
2008-12-23 02:59:00,1.19106,1.19106,1.19052,1.19076,23000000.0
2008-12-23 03:00:00,1.19034,1.19062,1.19034,1.19062,10000000.0
2008-12-23 03:01:00,1.19093,1.19093,1.19054,1.19087,10600000.0
2008-12-23 03:02:00,1.19056,1.19056,1.18975,1.19041,13400000.0
2008-12-23 03:03:00,1.18975,1.1907,1.18975,1.1907,28800000.0
2008-12-23 03:04:00,1.19033,1.19087,1.19033,1.19087,11400000.0
2008-12-23 03:05:00,1.19115,1.19115,1.19009,1.19087,12000000.0
2008-12-23 03:06:00,1.19012,1.19113,1.19012,1.19113,14400000.0
2008-12-23 03:07:00,1.19118,1.19153,1.19037,1.19153,13000000.0
2008-12-23 03:08:00,1.19063,1.19121,1.1901,1.19121,20000000.0
2008-12-23 03:09:00,1.19149,1.19249,1.19051,1.19187,12800000.0
2008-12-23 03:10:00,1.19176,1.19199,1.1916,1.19199,34000000.0
2008-12-23 03:11:00,1.19177,1.19253,1.19153,1.19238,21000000.0
2008-12-23 03:12:00,1.19236,1.19303,1.19207,1.19303,19600000.0
2008-12-23 03:13:00,1.19251,1.19415,1.19219,1.19415,18200000.0
2008-12-23 03:14:00,1.19286,1.19359,1.19085,1.19359,19200000.0
2008-12-23 03:15:00,1.19346,1.19365,1.19013,1.19283,26600000.0
2008-12-23 03:16:00,1.19203,1.19337,1.19199,1.19305,20800000.0
2008-12-23 03:17:00,1.193,1.19335,1.19258,1.19335,12600000.0
2008-12-23 03:18:00,1.19284,1.19385,1.19225,1.19385,9000000.0
2008-12-23 03:19:00,1.19346,1.1938,1.19297,1.19375,16200000.0
2008-12-23 03:20:00,1.19183,1.19339,1.18959,1.19339,15600000.0
2008-12-23 03:21:00,1.19362,1.19362,1.19253,1.19311,23400000.0
2008-12-23 03:22:00,1.193,1.19369,1.19251,1.19369,11000000.0
2008-12-23 03:23:00,1.19339,1.19339,1.19281,1.19337,18800000.0
2008-12-23 03:24:00,1.1935,1.1937,1.19333,1.1937,20800000.0
2008-12-23 03:25:00,1.19318,1.19472,1.19318,1.19472,25800000.0
2008-12-23 03:26:00,1.19427,1.19437,1.19311,1.19437,18200000.0
2008-12-23 03:27:00,1.19309,1.1933,1.19228,1.1933,21800000.0
2008-12-23 03:28:00,1.19352,1.19352,1.19283,1.19343,10800000.0
2008-12-23 03:29:00,1.1923,1.19339,1.19219,1.19339,25400000.0
2008-12-23 03:30:00,1.19298,1.19325,1.1921,1.19319,25000000.0
2008-12-23 03:31:00,1.19216,1.19216,1.18992,1.19147,20400000.0
2008-12-23 03:32:00,1.19241,1.19268,1.1916,1.19268,21400000.0
2008-12-23 03:33:00,1.19287,1.19287,1.19222,1.19273,24800000.0
2008-12-23 03:34:00,1.19203,1.19237,1.19186,1.19237,14000000.0
2008-12-23 03:35:00,1.1924,1.19261,1.18881,1.19261,21000000.0
2008-12-23 03:36:00,1.19008,1.19144,1.18945,1.19144,19600000.0
2008-12-23 03:37:00,1.19209,1.19248,1.19162,1.19248,12000000.0
2008-12-23 03:38:00,1.19225,1.19281,1.19217,1.19281,17400000.0
2008-12-23 03:39:00,1.1929,1.1929,1.19203,1.19241,13200000.0
2008-12-23 03:40:00,1.19241,1.19248,1.19158,1.19208,20000000.0
2008-12-23 03:41:00,1.19227,1.19262,1.19196,1.19262,16400000.0
2008-12-23 03:42:00,1.19158,1.19233,1.19158,1.19233,12000000.0
2008-12-23 03:43:00,1.19198,1.19198,1.19135,1.19186,14000000.0
2008-12-23 03:44:00,1.19182,1.19233,1.19118,1.19185,12400000.0
2008-12-23 03:45:00,1.19154,1.19213,1.19148,1.19206,22000000.0
2008-12-23 03:46:00,1.19213,1.1932,1.19211,1.19312,16000000.0
2008-12-23 03:47:00,1.1924,1.1924,1.19193,1.19229,18600000.0
2008-12-23 03:48:00,1.19187,1.19222,1.1918,1.19222,18600000.0
2008-12-23 03:49:00,1.1918,1.19274,1.19165,1.19266,16400000.0
2008-12-23 03:50:00,1.19211,1.19308,1.19211,1.19308,19600000.0
2008-12-23 03:51:00,1.19241,1.19255,1.19109,1.19255,20800000.0
2008-12-23 03:52:00,1.1919,1.19279,1.19155,1.19279,16800000.0
2008-12-23 03:53:00,1.19194,1.19254,1.19159,1.19252,29000000.0
2008-12-23 03:54:00,1.19261,1.19282,1.19213,1.19279,10800000.0
2008-12-23 03:55:00,1.19216,1.19225,1.19131,1.19225,18400000.0
2008-12-23 03:56:00,1.19092,1.1921,1.19092,1.19195,15800000.0
2008-12-23 03:57:00,1.19141,1.19204,1.19123,1.19193,14000000.0
2008-12-23 03:58:00,1.19076,1.192,1.19076,1.19171,12200000.0
2008-12-23 03:59:00,1.19046,1.19156,1.19046,1.19156,18800000.0
2008-12-23 04:00:00,1.19141,1.19229,1.19107,1.19229,10200000.0
2008-12-23 04:01:00,1.19278,1.19278,1.1915,1.19265,19400000.0
2008-12-23 04:02:00,1.19192,1.19196,1.19038,1.19191,10800000.0
2008-12-23 04:03:00,1.19132,1.19157,1.19022,1.19157,15800000.0
2008-12-23 04:04:00,1.19073,1.19125,1.19069,1.19117,17200000.0
2008-12-23 04:05:00,1.19059,1.19171,1.19059,1.19142,14600000.0
2008-12-23 04:06:00,1.19066,1.19082,1.19003,1.19082,15000000.0
2008-12-23 04:07:00,1.19073,1.19178,1.19069,1.19178,19400000.0
2008-12-23 04:08:00,1.19131,1.19199,1.19109,1.19199,16800000.0
2008-12-23 04:09:00,1.19092,1.19206,1.19059,1.19206,22400000.0
2008-12-23 04:10:00,1.19154,1.19205,1.19099,1.19205,10600000.0
2008-12-23 04:11:00,1.1911,1.19129,1.19019,1.19129,13800000.0
2008-12-23 04:12:00,1.18983,1.19117,1.1883,1.19117,37000000.0
2008-12-23 04:13:00,1.19065,1.19091,1.18838,1.19091,14200000.0
2008-12-23 04:14:00,1.18982,1.19132,1.18906,1.19132,13800000.0
2008-12-23 04:15:00,1.18984,1.19038,1.18967,1.19038,17200000.0
2008-12-23 04:16:00,1.19067,1.19095,1.19049,1.19095,23200000.0
2008-12-23 04:17:00,1.19121,1.19121,1.19009,1.19121,29000000.0
2008-12-23 04:18:00,1.19051,1.19144,1.18953,1.19131,18200000.0
2008-12-23 04:19:00,1.18964,1.19105,1.18934,1.19105,13000000.0
2008-12-23 04:20:00,1.18962,1.19058,1.18962,1.19045,15800000.0
2008-12-23 04:21:00,1.19032,1.19032,1.18944,1.1899,30600000.0
2008-12-23 04:22:00,1.19,1.19032,1.18957,1.19032,20600000.0
2008-12-23 04:23:00,1.18934,1.1911,1.18926,1.1911,16400000.0
2008-12-23 04:24:00,1.19021,1.19061,1.18971,1.19042,8200000.0
2008-12-23 04:25:00,1.18951,1.19003,1.18925,1.19003,9800000.0
2008-12-23 04:26:00,1.1901,1.19044,1.18982,1.19001,27200000.0
2008-12-23 04:27:00,1.18947,1.19065,1.18947,1.19065,13600000.0
2008-12-23 04:28:00,1.19019,1.19027,1.18962,1.19025,27600000.0
2008-12-23 04:29:00,1.19056,1.19056,1.18994,1.19038,13600000.0
2008-12-23 04:30:00,1.19047,1.19078,1.19,1.19078,21400000.0
2008-12-23 04:31:00,1.19025,1.19048,1.1895,1.19048,8800000.0
2008-12-23 04:32:00,1.19011,1.19025,1.18962,1.19025,17600000.0
2008-12-23 04:33:00,1.18958,1.19042,1.18879,1.19042,20400000.0
2008-12-23 04:34:00,1.19038,1.1906,1.18972,1.1906,20400000.0
2008-12-23 04:35:00,1.18971,1.18993,1.18914,1.18986,22000000.0
2008-12-23 04:36:00,1.18865,1.18988,1.18865,1.18988,26200000.0
2008-12-23 04:37:00,1.18974,1.18974,1.18879,1.18961,17800000.0
2008-12-23 04:38:00,1.18743,1.18818,1.18613,1.18818,21400000.0
2008-12-23 04:39:00,1.1881,1.18916,1.1881,1.18916,16800000.0
2008-12-23 04:40:00,1.18949,1.18974,1.18912,1.18974,11600000.0
2008-12-23 04:41:00,1.18926,1.18945,1.18863,1.18945,15400000.0
2008-12-23 04:42:00,1.18951,1.19002,1.18922,1.19002,21600000.0
2008-12-23 04:43:00,1.18978,1.19032,1.18899,1.19032,24200000.0
2008-12-23 04:44:00,1.18931,1.19013,1.18931,1.18997,22000000.0
2008-12-23 04:45:00,1.18969,1.18977,1.18935,1.18974,14200000.0
2008-12-23 04:46:00,1.1892,1.18984,1.18899,1.1898,24000000.0
2008-12-23 04:47:00,1.18951,1.18967,1.18922,1.18967,21800000.0
2008-12-23 04:48:00,1.18925,1.18954,1.18865,1.18954,20600000.0
2008-12-23 04:49:00,1.18908,1.18942,1.18848,1.18942,22600000.0
2008-12-23 04:50:00,1.18889,1.18944,1.18873,1.18934,12600000.0
2008-12-23 04:51:00,1.18946,1.18982,1.18848,1.18982,29600000.0
2008-12-23 04:52:00,1.18903,1.1901,1.18815,1.1901,9800000.0
2008-12-23 04:53:00,1.18897,1.18989,1.18837,1.18981,18800000.0
2008-12-23 04:54:00,1.18915,1.18929,1.18852,1.18925,20800000.0
2008-12-23 04:55:00,1.1893,1.1896,1.18888,1.1896,28000000.0
2008-12-23 04:56:00,1.1891,1.18978,1.18878,1.18969,17000000.0
2008-12-23 04:57:00,1.18846,1.18974,1.18793,1.18974,20000000.0
2008-12-23 04:58:00,1.18919,1.18946,1.18826,1.18946,15800000.0
2008-12-23 04:59:00,1.1889,1.18949,1.18847,1.18949,14200000.0
2008-12-23 05:00:00,1.18844,1.19007,1.18844,1.19007,24400000.0
2008-12-23 05:01:00,1.18986,1.19018,1.18893,1.19018,18200000.0
2008-12-23 05:02:00,1.18982,1.19011,1.18936,1.19011,21400000.0
2008-12-23 05:03:00,1.18935,1.19026,1.1893,1.19008,31000000.0
2008-12-23 05:04:00,1.19035,1.19085,1.18994,1.19039,19200000.0
2008-12-23 05:05:00,1.19002,1.19062,1.18963,1.19062,16200000.0
2008-12-23 05:06:00,1.18983,1.19061,1.18966,1.19058,32400000.0
2008-12-23 05:07:00,1.1904,1.19078,1.18997,1.1906,24000000.0
2008-12-23 05:08:00,1.19014,1.19064,1.18974,1.19064,36400000.0
2008-12-23 05:09:00,1.19017,1.19062,1.18984,1.19046,21000000.0
2008-12-23 05:10:00,1.19052,1.19061,1.19002,1.19054,23400000.0
2008-12-23 05:11:00,1.19016,1.19061,1.18989,1.19061,16800000.0
2008-12-23 05:12:00,1.19026,1.19113,1.18991,1.19113,26200000.0
2008-12-23 05:13:00,1.19026,1.19076,1.18931,1.19076,20200000.0
2008-12-23 05:14:00,1.18969,1.19044,1.18942,1.19027,18200000.0
2008-12-23 05:15:00,1.18992,1.19059,1.18983,1.19059,27800000.0
2008-12-23 05:16:00,1.19002,1.19073,1.18978,1.19073,10600000.0
2008-12-23 05:17:00,1.19022,1.19062,1.18964,1.19062,25000000.0
2008-12-23 05:18:00,1.18956,1.19015,1.18956,1.19014,9600000.0
2008-12-23 05:19:00,1.19009,1.19018,1.18928,1.1901,16800000.0
2008-12-23 05:20:00,1.19031,1.19031,1.18925,1.18979,22800000.0
2008-12-23 05:21:00,1.18929,1.18993,1.18909,1.18993,12800000.0
2008-12-23 05:22:00,1.18967,1.18996,1.18937,1.18996,13800000.0
2008-12-23 05:23:00,1.1898,1.1898,1.18902,1.18951,17600000.0
2008-12-23 05:24:00,1.1891,1.18991,1.1891,1.1898,22800000.0
2008-12-23 05:25:00,1.18975,1.19033,1.18945,1.19026,12000000.0
2008-12-23 05:26:00,1.18978,1.18981,1.1889,1.18981,27000000.0
2008-12-23 05:27:00,1.18931,1.18985,1.18888,1.18957,13000000.0
2008-12-23 05:28:00,1.19026,1.19026,1.18909,1.18982,17600000.0
2008-12-23 05:29:00,1.18911,1.18911,1.18753,1.1891,12600000.0
2008-12-23 05:30:00,1.18808,1.18878,1.18756,1.18878,32200000.0
2008-12-23 05:31:00,1.18828,1.18972,1.18828,1.18972,20800000.0
2008-12-23 05:32:00,1.18968,1.19013,1.18944,1.19002,23400000.0
2008-12-23 05:33:00,1.18949,1.19084,1.18943,1.19084,17400000.0
2008-12-23 05:34:00,1.18994,1.19,1.18927,1.19,10200000.0
2008-12-23 05:35:00,1.18897,1.18953,1.18872,1.18953,12200000.0
2008-12-23 05:36:00,1.18933,1.19052,1.18929,1.19045,16800000.0
2008-12-23 05:37:00,1.19053,1.19056,1.18969,1.19056,32400000.0
2008-12-23 05:38:00,1.19074,1.19113,1.18998,1.19113,13000000.0
2008-12-23 05:39:00,1.18993,1.19137,1.18993,1.19137,23000000.0
2008-12-23 05:40:00,1.19049,1.19077,1.19042,1.19077,20600000.0
2008-12-23 05:41:00,1.18995,1.19046,1.18913,1.19046,23400000.0
2008-12-23 05:42:00,1.18997,1.19052,1.1892,1.19013,20800000.0
2008-12-23 05:43:00,1.19054,1.19075,1.18989,1.19075,18600000.0
2008-12-23 05:44:00,1.19025,1.1906,1.18985,1.1906,10600000.0
2008-12-23 05:45:00,1.19054,1.19054,1.18981,1.1905,19800000.0
2008-12-23 05:46:00,1.19072,1.19072,1.19035,1.19058,15800000.0
2008-12-23 05:47:00,1.19073,1.19111,1.19011,1.19111,13600000.0
2008-12-23 05:48:00,1.19021,1.19058,1.18987,1.19047,19000000.0
2008-12-23 05:49:00,1.19064,1.19074,1.19007,1.19074,9400000.0
2008-12-23 05:50:00,1.19021,1.19063,1.18986,1.19063,9800000.0
2008-12-23 05:51:00,1.19094,1.19094,1.18999,1.19083,13200000.0
2008-12-23 05:52:00,1.19027,1.19085,1.18978,1.19085,14400000.0
2008-12-23 05:53:00,1.19036,1.19061,1.19003,1.19061,14000000.0
2008-12-23 05:54:00,1.18977,1.19053,1.18949,1.19053,24200000.0
2008-12-23 05:55:00,1.18989,1.19035,1.18936,1.19035,16000000.0
2008-12-23 05:56:00,1.18921,1.19017,1.18921,1.19017,18200000.0
2008-12-23 05:57:00,1.18997,1.19032,1.18938,1.19032,18000000.0
2008-12-23 05:58:00,1.19064,1.1907,1.18993,1.19031,13200000.0
2008-12-23 05:59:00,1.18976,1.19072,1.18863,1.19072,15000000.0
2008-12-23 06:00:00,1.1902,1.19117,1.18902,1.19117,17800000.0
2008-12-23 06:01:00,1.18963,1.19113,1.18922,1.19113,10000000.0
2008-12-23 06:02:00,1.18963,1.19053,1.18941,1.19053,13200000.0
2008-12-23 06:03:00,1.19025,1.19065,1.18957,1.19065,18600000.0
2008-12-23 06:04:00,1.19072,1.19104,1.18988,1.19104,18600000.0
2008-12-23 06:05:00,1.19055,1.19096,1.18963,1.19096,11800000.0
2008-12-23 06:06:00,1.18996,1.19078,1.18988,1.19078,13800000.0
2008-12-23 06:07:00,1.19071,1.19107,1.19036,1.19036,12200000.0
2008-12-23 06:08:00,1.1906,1.19071,1.18969,1.19071,12600000.0
2008-12-23 06:09:00,1.1904,1.19092,1.19002,1.19092,23200000.0
2008-12-23 06:10:00,1.19041,1.1909,1.19034,1.19073,17800000.0
2008-12-23 06:11:00,1.1903,1.19062,1.1895,1.19062,16800000.0
2008-12-23 06:12:00,1.18988,1.19045,1.18955,1.19045,19600000.0
2008-12-23 06:13:00,1.18913,1.18959,1.18852,1.18959,10400000.0
2008-12-23 06:14:00,1.18906,1.18948,1.1885,1.18948,26400000.0
2008-12-23 06:15:00,1.18916,1.1893,1.18863,1.18928,21200000.0
2008-12-23 06:16:00,1.18958,1.18958,1.1889,1.18924,16400000.0
2008-12-23 06:17:00,1.18961,1.1901,1.18896,1.1901,12000000.0
2008-12-23 06:18:00,1.18944,1.18968,1.18872,1.18968,18200000.0
2008-12-23 06:19:00,1.18944,1.18945,1.1891,1.18945,7800000.0
2008-12-23 06:20:00,1.18948,1.1901,1.18901,1.1901,15800000.0
2008-12-23 06:21:00,1.18997,1.18997,1.18897,1.18929,15400000.0
2008-12-23 06:22:00,1.18933,1.18938,1.18884,1.18924,21800000.0
2008-12-23 06:23:00,1.18972,1.19013,1.18952,1.1898,28800000.0
2008-12-23 06:24:00,1.18905,1.18951,1.1888,1.18948,9600000.0
2008-12-23 06:25:00,1.18934,1.18966,1.18914,1.1895,29800000.0
2008-12-23 06:26:00,1.18941,1.18967,1.18904,1.18967,20600000.0
2008-12-23 06:27:00,1.18916,1.18982,1.18909,1.18982,18200000.0
2008-12-23 06:28:00,1.18926,1.18981,1.18874,1.1895,21200000.0
2008-12-23 06:29:00,1.18925,1.1894,1.18879,1.1894,18000000.0
2008-12-23 06:30:00,1.189,1.18991,1.18892,1.18991,18600000.0
2008-12-23 06:31:00,1.18968,1.19033,1.18968,1.19033,28600000.0
2008-12-23 06:32:00,1.1894,1.18986,1.1892,1.18971,25000000.0
2008-12-23 06:33:00,1.19023,1.19068,1.18963,1.19037,18200000.0
2008-12-23 06:34:00,1.18977,1.19055,1.18955,1.19055,28400000.0
2008-12-23 06:35:00,1.18993,1.19026,1.18935,1.18997,18000000.0
2008-12-23 06:36:00,1.18988,1.19004,1.18919,1.19004,16200000.0
2008-12-23 06:37:00,1.18952,1.19037,1.18932,1.19037,12800000.0
2008-12-23 06:38:00,1.1903,1.19033,1.18975,1.19033,17400000.0
2008-12-23 06:39:00,1.1908,1.19131,1.19041,1.19082,14400000.0
2008-12-23 06:40:00,1.19061,1.19061,1.18979,1.19053,9800000.0
2008-12-23 06:41:00,1.18995,1.19067,1.18941,1.19067,16000000.0
2008-12-23 06:42:00,1.18966,1.19081,1.18957,1.19081,9400000.0
2008-12-23 06:43:00,1.19013,1.19055,1.18917,1.19055,25200000.0
2008-12-23 06:44:00,1.18905,1.18919,1.1884,1.18919,15800000.0
2008-12-23 06:45:00,1.18888,1.18916,1.18841,1.18916,10200000.0
2008-12-23 06:46:00,1.18861,1.18912,1.18821,1.18912,26800000.0
2008-12-23 06:47:00,1.18896,1.18933,1.18892,1.18907,14200000.0
2008-12-23 06:48:00,1.1891,1.1897,1.18871,1.1897,25200000.0
2008-12-23 06:49:00,1.18902,1.1892,1.18841,1.1892,13600000.0
2008-12-23 06:50:00,1.18922,1.18943,1.18848,1.18943,14400000.0
2008-12-23 06:51:00,1.18903,1.18951,1.18884,1.18945,18400000.0
2008-12-23 06:52:00,1.18923,1.18993,1.18873,1.18949,25000000.0
2008-12-23 06:53:00,1.18913,1.1899,1.18913,1.1899,20200000.0
2008-12-23 06:54:00,1.18878,1.1894,1.18804,1.1894,20000000.0
2008-12-23 06:55:00,1.18802,1.189,1.18802,1.189,13600000.0
2008-12-23 06:56:00,1.18889,1.1894,1.1884,1.1894,27400000.0
2008-12-23 06:57:00,1.1889,1.18904,1.18814,1.18867,13800000.0
2008-12-23 06:58:00,1.1886,1.18886,1.18851,1.18886,10400000.0
2008-12-23 06:59:00,1.18851,1.18899,1.18804,1.18899,7600000.0
2008-12-23 07:00:00,1.18848,1.18867,1.18754,1.18836,9800000.0
2008-12-23 07:01:00,1.18794,1.18833,1.18751,1.18833,12200000.0
2008-12-23 07:02:00,1.18772,1.18851,1.18763,1.18851,22400000.0
2008-12-23 07:03:00,1.18779,1.18868,1.18779,1.18868,14400000.0
2008-12-23 07:04:00,1.18817,1.18869,1.18817,1.18869,23800000.0
2008-12-23 07:05:00,1.18939,1.18964,1.18871,1.18941,16800000.0
2008-12-23 07:06:00,1.18925,1.18981,1.18899,1.18981,10000000.0
2008-12-23 07:07:00,1.18968,1.19016,1.18902,1.19016,21000000.0
2008-12-23 07:08:00,1.18954,1.19032,1.18927,1.19032,28000000.0
2008-12-23 07:09:00,1.18979,1.19122,1.18979,1.19122,30600000.0
2008-12-23 07:10:00,1.19039,1.19065,1.19,1.19065,19800000.0
2008-12-23 07:11:00,1.19051,1.19051,1.18942,1.19038,21400000.0
2008-12-23 07:12:00,1.18947,1.18982,1.1891,1.18982,20600000.0
2008-12-23 07:13:00,1.18953,1.18953,1.1892,1.18949,11600000.0
2008-12-23 07:14:00,1.18941,1.18951,1.18881,1.18951,24000000.0
2008-12-23 07:15:00,1.18863,1.18945,1.18831,1.18945,14800000.0
2008-12-23 07:16:00,1.18879,1.18898,1.18869,1.18883,22200000.0
2008-12-23 07:17:00,1.18832,1.18901,1.18813,1.18901,25200000.0
2008-12-23 07:18:00,1.18922,1.18973,1.18875,1.18973,15200000.0
2008-12-23 07:19:00,1.18883,1.18921,1.18825,1.18882,12600000.0
2008-12-23 07:20:00,1.18872,1.18909,1.18822,1.18909,17000000.0
2008-12-23 07:21:00,1.18877,1.18943,1.18877,1.1894,14200000.0
2008-12-23 07:22:00,1.18931,1.18962,1.18889,1.18926,8200000.0
2008-12-23 07:23:00,1.18903,1.18939,1.18836,1.18939,13200000.0
2008-12-23 07:24:00,1.18894,1.18905,1.1887,1.18904,32000000.0
2008-12-23 07:25:00,1.18875,1.18977,1.18851,1.18977,17800000.0
2008-12-23 07:26:00,1.18889,1.18941,1.18876,1.18936,22600000.0
2008-12-23 07:27:00,1.18863,1.18929,1.18863,1.18918,26200000.0
2008-12-23 07:28:00,1.18881,1.18911,1.18851,1.18911,9000000.0
2008-12-23 07:29:00,1.18872,1.18872,1.18789,1.18856,16800000.0
2008-12-23 07:30:00,1.18883,1.18921,1.18826,1.18921,19400000.0
2008-12-23 07:31:00,1.18895,1.18937,1.18845,1.18937,24400000.0
2008-12-23 07:32:00,1.18897,1.18943,1.18891,1.18943,27800000.0
2008-12-23 07:33:00,1.18833,1.19038,1.18826,1.19032,24800000.0
2008-12-23 07:34:00,1.18862,1.1895,1.18852,1.1894,18000000.0
2008-12-23 07:35:00,1.18911,1.18947,1.18856,1.18941,29200000.0
2008-12-23 07:36:00,1.18831,1.18926,1.18831,1.18874,24600000.0
2008-12-23 07:37:00,1.18858,1.1889,1.18833,1.1889,14400000.0
2008-12-23 07:38:00,1.18856,1.18916,1.18822,1.18898,10000000.0
2008-12-23 07:39:00,1.18832,1.18901,1.18819,1.18868,22600000.0
2008-12-23 07:40:00,1.18895,1.18942,1.18852,1.18942,20800000.0
2008-12-23 07:41:00,1.18859,1.18957,1.1883,1.18957,18400000.0
2008-12-23 07:42:00,1.18875,1.18966,1.18855,1.18964,23200000.0
2008-12-23 07:43:00,1.1892,1.18935,1.18862,1.18927,14600000.0
2008-12-23 07:44:00,1.18856,1.18982,1.18821,1.18982,20600000.0
2008-12-23 07:45:00,1.1898,1.19057,1.18848,1.19057,41000000.0
2008-12-23 07:46:00,1.18946,1.19098,1.18946,1.19098,22600000.0
2008-12-23 07:47:00,1.18912,1.19045,1.18912,1.19045,16200000.0
2008-12-23 07:48:00,1.18912,1.18962,1.18897,1.18962,15200000.0
2008-12-23 07:49:00,1.18933,1.1897,1.1892,1.1897,10400000.0
2008-12-23 07:50:00,1.18953,1.18953,1.18835,1.18908,15000000.0
2008-12-23 07:51:00,1.18877,1.18937,1.18877,1.18929,14200000.0
2008-12-23 07:52:00,1.1896,1.18975,1.18925,1.18952,21600000.0
2008-12-23 07:53:00,1.1898,1.19165,1.18924,1.19137,10400000.0
2008-12-23 07:54:00,1.19142,1.19142,1.19021,1.19122,14600000.0
2008-12-23 07:55:00,1.18979,1.19081,1.18964,1.1908,28400000.0
2008-12-23 07:56:00,1.18983,1.19063,1.18922,1.19063,30200000.0
2008-12-23 07:57:00,1.19034,1.19073,1.18996,1.1907,19400000.0
2008-12-23 07:58:00,1.19,1.19036,1.18976,1.19036,8400000.0
2008-12-23 07:59:00,1.19013,1.19023,1.18972,1.19023,19000000.0
2008-12-23 08:00:00,1.19003,1.19035,1.1898,1.19035,16800000.0
2008-12-23 08:01:00,1.18926,1.19022,1.18857,1.19022,17400000.0
2008-12-23 08:02:00,1.18939,1.18997,1.18916,1.18997,18200000.0
2008-12-23 08:03:00,1.19022,1.19045,1.18904,1.19045,15600000.0
2008-12-23 08:04:00,1.19017,1.19061,1.18965,1.19061,14000000.0
2008-12-23 08:05:00,1.19007,1.19007,1.18897,1.18992,28600000.0
2008-12-23 08:06:00,1.18921,1.18949,1.1885,1.18949,13600000.0
2008-12-23 08:07:00,1.18934,1.19098,1.18891,1.19098,17600000.0
2008-12-23 08:08:00,1.18941,1.19038,1.18926,1.19038,15200000.0
2008-12-23 08:09:00,1.1892,1.19039,1.1892,1.19039,15000000.0
2008-12-23 08:10:00,1.18983,1.19022,1.18925,1.19022,17000000.0
2008-12-23 08:11:00,1.19007,1.1905,1.18955,1.19005,19600000.0
2008-12-23 08:12:00,1.18933,1.19018,1.18903,1.18998,18600000.0
2008-12-23 08:13:00,1.1889,1.19001,1.18874,1.19001,15800000.0
2008-12-23 08:14:00,1.18976,1.18976,1.18848,1.18956,10400000.0
2008-12-23 08:15:00,1.18892,1.18954,1.1889,1.18954,17000000.0
2008-12-23 08:16:00,1.1892,1.18979,1.1892,1.18967,18400000.0
2008-12-23 08:17:00,1.18923,1.18987,1.18888,1.18987,18400000.0
2008-12-23 08:18:00,1.1893,1.18991,1.1888,1.18955,13000000.0
2008-12-23 08:19:00,1.18952,1.18963,1.18916,1.18954,12800000.0
2008-12-23 08:20:00,1.1894,1.19034,1.18908,1.19011,19800000.0
2008-12-23 08:21:00,1.18858,1.18944,1.18844,1.18944,13800000.0
2008-12-23 08:22:00,1.18954,1.1899,1.18906,1.18962,13800000.0
2008-12-23 08:23:00,1.18929,1.1897,1.18897,1.1897,13200000.0
2008-12-23 08:24:00,1.18906,1.18947,1.18879,1.18947,16400000.0
2008-12-23 08:25:00,1.18928,1.18948,1.18886,1.18937,17600000.0
2008-12-23 08:26:00,1.18931,1.18992,1.18906,1.18979,26000000.0
2008-12-23 08:27:00,1.18796,1.18916,1.18796,1.18916,17000000.0
2008-12-23 08:28:00,1.18927,1.18972,1.18927,1.18972,27400000.0
2008-12-23 08:29:00,1.18924,1.18985,1.18916,1.18982,14200000.0
2008-12-23 08:30:00,1.18928,1.18946,1.18836,1.18946,20600000.0
2008-12-23 08:31:00,1.18902,1.18951,1.18872,1.18951,17000000.0
2008-12-23 08:32:00,1.18854,1.18944,1.18854,1.18944,21800000.0
2008-12-23 08:33:00,1.18878,1.18963,1.18878,1.18961,20200000.0
2008-12-23 08:34:00,1.18904,1.18966,1.18879,1.18966,10200000.0
2008-12-23 08:35:00,1.18879,1.18936,1.18861,1.18936,13600000.0
2008-12-23 08:36:00,1.18952,1.18954,1.1883,1.18954,16600000.0
2008-12-23 08:37:00,1.18887,1.18958,1.18869,1.1892,20800000.0
2008-12-23 08:38:00,1.18878,1.18924,1.18846,1.18924,28800000.0
2008-12-23 08:39:00,1.18804,1.18888,1.18804,1.18869,23000000.0
2008-12-23 08:40:00,1.18878,1.18927,1.18834,1.18927,16600000.0
2008-12-23 08:41:00,1.18861,1.18926,1.1884,1.18926,14000000.0
2008-12-23 08:42:00,1.18913,1.18981,1.18868,1.18929,29000000.0
2008-12-23 08:43:00,1.18905,1.18972,1.1889,1.18972,21600000.0
2008-12-23 08:44:00,1.18897,1.18966,1.18831,1.18966,16600000.0
2008-12-23 08:45:00,1.18841,1.18852,1.18776,1.18852,22400000.0
2008-12-23 08:46:00,1.18762,1.18862,1.18742,1.18862,12800000.0
2008-12-23 08:47:00,1.18777,1.18955,1.18733,1.18955,13600000.0
2008-12-23 08:48:00,1.18879,1.18939,1.18826,1.18939,28400000.0
2008-12-23 08:49:00,1.18955,1.19036,1.18897,1.19036,14400000.0
2008-12-23 08:50:00,1.18935,1.1899,1.18866,1.1899,30200000.0
2008-12-23 08:51:00,1.18967,1.19088,1.18961,1.19088,17400000.0
2008-12-23 08:52:00,1.19061,1.19061,1.18963,1.19056,29600000.0
2008-12-23 08:53:00,1.18907,1.18971,1.18893,1.18971,10200000.0
2008-12-23 08:54:00,1.18925,1.1896,1.18925,1.1896,19800000.0
2008-12-23 08:55:00,1.18974,1.18982,1.18914,1.18959,27000000.0
2008-12-23 08:56:00,1.18971,1.19006,1.18932,1.18991,15400000.0
2008-12-23 08:57:00,1.18985,1.18993,1.18917,1.18969,18600000.0
2008-12-23 08:58:00,1.18934,1.18969,1.18909,1.1896,18000000.0
2008-12-23 08:59:00,1.1898,1.19008,1.18916,1.19008,12600000.0
2008-12-23 09:00:00,1.18956,1.19054,1.18956,1.19051,11800000.0
2008-12-23 09:01:00,1.18967,1.19059,1.18967,1.19012,12400000.0
2008-12-23 09:02:00,1.18993,1.19035,1.1897,1.19011,17800000.0
2008-12-23 09:03:00,1.18982,1.19021,1.1896,1.19018,18800000.0
2008-12-23 09:04:00,1.18954,1.18996,1.18941,1.18984,18600000.0
2008-12-23 09:05:00,1.19003,1.19062,1.18982,1.19059,30400000.0
2008-12-23 09:06:00,1.18968,1.18998,1.18968,1.18979,21400000.0
2008-12-23 09:07:00,1.19026,1.19046,1.19003,1.19046,16600000.0
2008-12-23 09:08:00,1.1899,1.19046,1.18944,1.19046,32200000.0
2008-12-23 09:09:00,1.1901,1.19113,1.18994,1.19113,15800000.0
2008-12-23 09:10:00,1.19019,1.19124,1.19019,1.19093,21600000.0
2008-12-23 09:11:00,1.19068,1.19115,1.19046,1.19115,14200000.0
2008-12-23 09:12:00,1.19022,1.19105,1.18947,1.19067,16800000.0
2008-12-23 09:13:00,1.19119,1.19122,1.19,1.19119,19600000.0
2008-12-23 09:14:00,1.19069,1.19109,1.19013,1.19109,16200000.0
2008-12-23 09:15:00,1.19015,1.19081,1.19015,1.19081,11400000.0
2008-12-23 09:16:00,1.19067,1.19067,1.1888,1.19023,20200000.0
2008-12-23 09:17:00,1.18978,1.19086,1.18961,1.19057,18000000.0
2008-12-23 09:18:00,1.18979,1.19103,1.18979,1.19103,9400000.0
2008-12-23 09:19:00,1.18994,1.19071,1.18947,1.19071,21800000.0
2008-12-23 09:20:00,1.18975,1.19073,1.18975,1.19066,27400000.0
2008-12-23 09:21:00,1.19018,1.19051,1.1898,1.19051,22800000.0
2008-12-23 09:22:00,1.19002,1.19036,1.18953,1.19006,15200000.0
2008-12-23 09:23:00,1.18977,1.19075,1.18967,1.19075,14400000.0
2008-12-23 09:24:00,1.18996,1.19081,1.18877,1.19074,23800000.0
2008-12-23 09:25:00,1.18923,1.18936,1.1887,1.18936,21600000.0
2008-12-23 09:26:00,1.18864,1.18949,1.18864,1.18935,19600000.0
2008-12-23 09:27:00,1.18891,1.19013,1.18866,1.19013,23600000.0
2008-12-23 09:28:00,1.18926,1.18997,1.18926,1.18983,11400000.0
2008-12-23 09:29:00,1.18887,1.18887,1.18784,1.18874,29800000.0
2008-12-23 09:30:00,1.1885,1.19024,1.18828,1.19024,29800000.0
2008-12-23 09:31:00,1.18852,1.18983,1.18852,1.18983,28800000.0
2008-12-23 09:32:00,1.18931,1.1895,1.18871,1.1895,26200000.0
2008-12-23 09:33:00,1.18958,1.19065,1.18958,1.19028,19200000.0
2008-12-23 09:34:00,1.18995,1.19031,1.18949,1.19031,15400000.0
2008-12-23 09:35:00,1.18973,1.19041,1.18946,1.19014,22200000.0
2008-12-23 09:36:00,1.19005,1.19045,1.18973,1.19014,14600000.0
2008-12-23 09:37:00,1.18936,1.19045,1.18927,1.18977,23400000.0
2008-12-23 09:38:00,1.18947,1.19072,1.18947,1.19072,12600000.0
2008-12-23 09:39:00,1.19047,1.1905,1.1899,1.19037,14400000.0
2008-12-23 09:40:00,1.19037,1.19064,1.19009,1.19035,18000000.0
2008-12-23 09:41:00,1.18928,1.19002,1.18876,1.19002,10800000.0
2008-12-23 09:42:00,1.18938,1.19015,1.18938,1.19015,20400000.0
2008-12-23 09:43:00,1.18944,1.18959,1.18866,1.18932,33600000.0
2008-12-23 09:44:00,1.18826,1.18963,1.18826,1.18963,25400000.0
2008-12-23 09:45:00,1.18918,1.18985,1.1891,1.18985,17000000.0
2008-12-23 09:46:00,1.18905,1.18908,1.1882,1.18893,14600000.0
2008-12-23 09:47:00,1.18946,1.18982,1.18886,1.18954,14200000.0
2008-12-23 09:48:00,1.19035,1.19055,1.18983,1.19055,22000000.0
2008-12-23 09:49:00,1.19035,1.19042,1.18972,1.19042,25400000.0
2008-12-23 09:50:00,1.19012,1.19012,1.18942,1.18995,12600000.0
2008-12-23 09:51:00,1.18948,1.18995,1.18915,1.18995,11800000.0
2008-12-23 09:52:00,1.18947,1.19049,1.18947,1.1904,16200000.0
2008-12-23 09:53:00,1.1905,1.19065,1.1896,1.19065,18800000.0
2008-12-23 09:54:00,1.19054,1.19058,1.18951,1.19058,11800000.0
2008-12-23 09:55:00,1.18965,1.19018,1.18923,1.18997,26000000.0
2008-12-23 09:56:00,1.18951,1.19005,1.18872,1.18953,20400000.0
2008-12-23 09:57:00,1.18955,1.19016,1.18946,1.19012,13600000.0
2008-12-23 09:58:00,1.18977,1.19047,1.18936,1.19031,15600000.0
2008-12-23 09:59:00,1.1899,1.19006,1.18922,1.19006,11800000.0
2008-12-23 10:00:00,1.18928,1.19046,1.18928,1.19046,11800000.0
2008-12-23 10:01:00,1.19029,1.19084,1.19012,1.19025,17600000.0
2008-12-23 10:02:00,1.19084,1.1914,1.18974,1.1914,13800000.0
2008-12-23 10:03:00,1.1903,1.19073,1.18967,1.19073,21800000.0
2008-12-23 10:04:00,1.19025,1.19046,1.18915,1.19046,25000000.0
2008-12-23 10:05:00,1.18927,1.18969,1.18878,1.18969,9400000.0
2008-12-23 10:06:00,1.1885,1.18934,1.18847,1.18934,11600000.0
2008-12-23 10:07:00,1.18894,1.18997,1.18883,1.18997,13400000.0
2008-12-23 10:08:00,1.18881,1.18971,1.18881,1.18938,8800000.0
2008-12-23 10:09:00,1.18896,1.19024,1.18896,1.19014,28200000.0
2008-12-23 10:10:00,1.1899,1.19016,1.18951,1.19016,19800000.0
2008-12-23 10:11:00,1.18958,1.19019,1.18948,1.19019,23200000.0
2008-12-23 10:12:00,1.1906,1.1908,1.19027,1.1908,17800000.0
2008-12-23 10:13:00,1.19114,1.19114,1.19011,1.19079,17200000.0
2008-12-23 10:14:00,1.19007,1.19124,1.19007,1.19073,23400000.0
2008-12-23 10:15:00,1.19055,1.19087,1.19018,1.19087,10600000.0
2008-12-23 10:16:00,1.19072,1.19098,1.19027,1.19098,20200000.0
2008-12-23 10:17:00,1.19038,1.19085,1.19004,1.19085,15800000.0
2008-12-23 10:18:00,1.19008,1.19074,1.19008,1.19074,8400000.0
2008-12-23 10:19:00,1.1907,1.19125,1.1907,1.19117,15400000.0
2008-12-23 10:20:00,1.19111,1.19111,1.18991,1.19022,27800000.0
2008-12-23 10:21:00,1.19056,1.19147,1.19027,1.19105,19200000.0
2008-12-23 10:22:00,1.19065,1.19095,1.19051,1.19095,23000000.0
2008-12-23 10:23:00,1.19062,1.19129,1.19054,1.19129,19600000.0
2008-12-23 10:24:00,1.19064,1.19131,1.19061,1.19131,10000000.0
2008-12-23 10:25:00,1.19059,1.19059,1.18953,1.19045,13400000.0
2008-12-23 10:26:00,1.18985,1.19069,1.18968,1.19048,13000000.0
2008-12-23 10:27:00,1.19,1.19094,1.18981,1.19094,23400000.0
2008-12-23 10:28:00,1.19003,1.19058,1.18987,1.19058,11200000.0
2008-12-23 10:29:00,1.18944,1.19048,1.18944,1.19048,11400000.0
2008-12-23 10:30:00,1.18941,1.18977,1.18909,1.18977,17600000.0
2008-12-23 10:31:00,1.1892,1.18972,1.18904,1.18941,15800000.0
2008-12-23 10:32:00,1.18888,1.19008,1.18884,1.19008,28800000.0
2008-12-23 10:33:00,1.18908,1.19028,1.18908,1.19028,14200000.0
2008-12-23 10:34:00,1.18966,1.19085,1.18956,1.19085,9400000.0
2008-12-23 10:35:00,1.18967,1.1908,1.18954,1.1908,25000000.0
2008-12-23 10:36:00,1.18996,1.19011,1.18886,1.18999,23000000.0
2008-12-23 10:37:00,1.18936,1.19052,1.18907,1.19052,23600000.0
2008-12-23 10:38:00,1.19042,1.19096,1.18959,1.19096,17200000.0
2008-12-23 10:39:00,1.19096,1.19107,1.19039,1.19107,22000000.0
2008-12-23 10:40:00,1.19113,1.19157,1.19046,1.19157,14400000.0
2008-12-23 10:41:00,1.19071,1.19071,1.18996,1.19057,26400000.0
2008-12-23 10:42:00,1.19006,1.19091,1.18987,1.1904,34200000.0
2008-12-23 10:43:00,1.19085,1.19188,1.19013,1.19159,16200000.0
2008-12-23 10:44:00,1.1903,1.1903,1.18904,1.18993,9800000.0
2008-12-23 10:45:00,1.18992,1.19062,1.18926,1.19062,10400000.0
2008-12-23 10:46:00,1.19023,1.19023,1.18925,1.19013,20600000.0
2008-12-23 10:47:00,1.18886,1.19019,1.18886,1.18981,27000000.0
2008-12-23 10:48:00,1.18946,1.19029,1.18946,1.19025,19200000.0
2008-12-23 10:49:00,1.19039,1.19088,1.18997,1.19088,15600000.0
2008-12-23 10:50:00,1.18992,1.19068,1.18976,1.19021,29400000.0
2008-12-23 10:51:00,1.19007,1.19099,1.18995,1.19099,21200000.0
2008-12-23 10:52:00,1.19046,1.19092,1.18972,1.19092,8800000.0
2008-12-23 10:53:00,1.18973,1.19057,1.18969,1.19057,8800000.0
2008-12-23 10:54:00,1.19025,1.19063,1.18986,1.19027,12600000.0
2008-12-23 10:55:00,1.18997,1.19005,1.18929,1.19005,26800000.0
2008-12-23 10:56:00,1.19009,1.19079,1.18985,1.19079,12000000.0
2008-12-23 10:57:00,1.1905,1.19114,1.19009,1.19114,21200000.0
2008-12-23 10:58:00,1.18998,1.19046,1.18894,1.19046,10000000.0
2008-12-23 10:59:00,1.18909,1.1904,1.18863,1.1904,30400000.0
2008-12-23 11:00:00,1.19036,1.19092,1.19,1.19092,24000000.0
2008-12-23 11:01:00,1.18914,1.19046,1.18811,1.19046,14200000.0
2008-12-23 11:02:00,1.18984,1.19058,1.18856,1.19058,16000000.0
2008-12-23 11:03:00,1.19028,1.19083,1.18994,1.1908,22400000.0
2008-12-23 11:04:00,1.19094,1.19094,1.18973,1.19067,24400000.0
2008-12-23 11:05:00,1.19032,1.1908,1.19027,1.1908,12600000.0
2008-12-23 11:06:00,1.19045,1.19126,1.19032,1.19126,19600000.0
2008-12-23 11:07:00,1.19037,1.19147,1.19037,1.19147,10400000.0
2008-12-23 11:08:00,1.19075,1.19112,1.19037,1.19083,17400000.0
2008-12-23 11:09:00,1.19029,1.19095,1.19029,1.19095,18400000.0
2008-12-23 11:10:00,1.19099,1.19119,1.18995,1.19119,22000000.0
2008-12-23 11:11:00,1.19062,1.19087,1.18963,1.19087,23800000.0
2008-12-23 11:12:00,1.19059,1.19073,1.1903,1.19073,22200000.0
2008-12-23 11:13:00,1.18985,1.19075,1.18957,1.19075,8200000.0
2008-12-23 11:14:00,1.19043,1.19044,1.18924,1.19044,15000000.0
2008-12-23 11:15:00,1.18993,1.19065,1.18942,1.19065,21200000.0
2008-12-23 11:16:00,1.18996,1.19012,1.18957,1.19012,9800000.0
2008-12-23 11:17:00,1.19092,1.19198,1.19092,1.19198,25800000.0
2008-12-23 11:18:00,1.19208,1.19251,1.19149,1.19251,15000000.0
2008-12-23 11:19:00,1.191,1.19206,1.19079,1.19206,22600000.0
2008-12-23 11:20:00,1.19104,1.19197,1.19104,1.19197,16800000.0
2008-12-23 11:21:00,1.19136,1.19136,1.18953,1.19094,18200000.0
2008-12-23 11:22:00,1.19063,1.19134,1.19023,1.19134,23400000.0
2008-12-23 11:23:00,1.1908,1.19166,1.19016,1.19166,22200000.0
2008-12-23 11:24:00,1.19071,1.19121,1.18959,1.19093,14800000.0
2008-12-23 11:25:00,1.18969,1.19063,1.18889,1.19063,25000000.0
2008-12-23 11:26:00,1.18984,1.19049,1.18944,1.19049,25000000.0
2008-12-23 11:27:00,1.19011,1.19173,1.18978,1.19173,16800000.0
2008-12-23 11:28:00,1.19076,1.1924,1.19036,1.1924,16600000.0
2008-12-23 11:29:00,1.19113,1.19248,1.19086,1.19248,7000000.0
2008-12-23 11:30:00,1.19239,1.19266,1.19048,1.19239,11800000.0
2008-12-23 11:31:00,1.19141,1.19226,1.19125,1.19177,24400000.0
2008-12-23 11:32:00,1.1918,1.1918,1.19089,1.19168,21600000.0
2008-12-23 11:33:00,1.192,1.19253,1.19136,1.19253,20000000.0
2008-12-23 11:34:00,1.19187,1.19341,1.19171,1.19297,10400000.0
2008-12-23 11:35:00,1.19279,1.19322,1.19263,1.19322,25400000.0
2008-12-23 11:36:00,1.19296,1.19337,1.19237,1.19326,16400000.0
2008-12-23 11:37:00,1.19265,1.19358,1.19265,1.19358,15600000.0
2008-12-23 11:38:00,1.1932,1.1936,1.19263,1.1936,26600000.0
2008-12-23 11:39:00,1.19297,1.19359,1.19274,1.19345,14800000.0
2008-12-23 11:40:00,1.19375,1.19394,1.19269,1.19394,17400000.0
2008-12-23 11:41:00,1.19321,1.19412,1.19282,1.19412,15200000.0
2008-12-23 11:42:00,1.19418,1.19455,1.19335,1.19439,23200000.0
2008-12-23 11:43:00,1.19439,1.19439,1.19359,1.1942,33800000.0
2008-12-23 11:44:00,1.19437,1.19502,1.1937,1.19502,16400000.0
2008-12-23 11:45:00,1.19472,1.19543,1.19382,1.19543,8200000.0
2008-12-23 11:46:00,1.19464,1.19546,1.1944,1.19546,18600000.0
2008-12-23 11:47:00,1.19569,1.19579,1.19422,1.19579,19200000.0
2008-12-23 11:48:00,1.19454,1.19509,1.19407,1.19509,22600000.0
2008-12-23 11:49:00,1.19443,1.19519,1.19295,1.19519,12400000.0
2008-12-23 11:50:00,1.1925,1.19414,1.19248,1.19414,20000000.0
2008-12-23 11:51:00,1.19362,1.19478,1.19331,1.19478,20000000.0
2008-12-23 11:52:00,1.19324,1.19381,1.19278,1.19381,14200000.0
2008-12-23 11:53:00,1.19287,1.19397,1.19287,1.19397,15800000.0
2008-12-23 11:54:00,1.19409,1.19447,1.19349,1.19447,27400000.0
2008-12-23 11:55:00,1.19476,1.19509,1.1941,1.19476,20600000.0
2008-12-23 11:56:00,1.19516,1.19571,1.19508,1.19571,22200000.0
2008-12-23 11:57:00,1.19465,1.19557,1.19463,1.19557,16400000.0
2008-12-23 11:58:00,1.19532,1.19551,1.19489,1.19551,12600000.0
2008-12-23 11:59:00,1.19498,1.19585,1.194,1.19585,19800000.0
2008-12-23 12:00:00,1.19485,1.19535,1.19382,1.19535,19200000.0
2008-12-23 12:01:00,1.1944,1.19535,1.19376,1.19535,13800000.0
2008-12-23 12:02:00,1.19449,1.19523,1.19399,1.19523,20200000.0
2008-12-23 12:03:00,1.195,1.19556,1.19445,1.19556,24800000.0
2008-12-23 12:04:00,1.19468,1.19517,1.19437,1.19517,11200000.0
2008-12-23 12:05:00,1.19476,1.19563,1.19424,1.19563,23600000.0
2008-12-23 12:06:00,1.19485,1.19569,1.19409,1.19569,29800000.0
2008-12-23 12:07:00,1.19539,1.19569,1.19468,1.19569,49800000.0
2008-12-23 12:08:00,1.19543,1.19581,1.19501,1.19576,40000000.0
2008-12-23 12:09:00,1.19531,1.19605,1.19517,1.19587,28400000.0
2008-12-23 12:10:00,1.19582,1.19633,1.19511,1.19614,66400000.0
2008-12-23 12:11:00,1.19557,1.19582,1.19466,1.19582,47400000.0
2008-12-23 12:12:00,1.19466,1.19582,1.19466,1.19582,25800000.0
2008-12-23 12:13:00,1.19549,1.19558,1.19481,1.19549,20400000.0
2008-12-23 12:14:00,1.19515,1.1954,1.19459,1.1954,35800000.0
2008-12-23 12:15:00,1.19492,1.19546,1.19467,1.19546,27400000.0
2008-12-23 12:16:00,1.19523,1.19523,1.1945,1.19507,10000000.0
2008-12-23 12:17:00,1.19505,1.19544,1.19449,1.19541,60800000.0
2008-12-23 12:18:00,1.19423,1.1951,1.19403,1.1951,103800000.0
2008-12-23 12:19:00,1.195,1.195,1.19421,1.19494,41600000.0
2008-12-23 12:20:00,1.1947,1.19482,1.19417,1.19482,36600000.0
2008-12-23 12:21:00,1.19448,1.19472,1.19359,1.19472,75200000.0
2008-12-23 12:22:00,1.193,1.19442,1.193,1.19419,105600000.0
2008-12-23 12:23:00,1.19432,1.19501,1.19354,1.19501,87400000.0
2008-12-23 12:24:00,1.19446,1.19516,1.19424,1.19508,34600000.0
2008-12-23 12:25:00,1.19463,1.19519,1.19415,1.19519,139600000.0
2008-12-23 12:26:00,1.19453,1.19511,1.19415,1.19511,74000000.0
2008-12-23 12:27:00,1.19444,1.19504,1.19402,1.19504,40000000.0
2008-12-23 12:28:00,1.19444,1.19472,1.19405,1.19472,45800000.0
2008-12-23 12:29:00,1.19476,1.19511,1.1947,1.19511,40400000.0
2008-12-23 12:30:00,1.19441,1.19452,1.19338,1.19452,43400000.0
2008-12-23 12:31:00,1.19396,1.19415,1.1931,1.19385,136000000.0
2008-12-23 12:32:00,1.19398,1.19441,1.19336,1.19441,116200000.0
2008-12-23 12:33:00,1.19418,1.19497,1.19408,1.19497,143200000.0
2008-12-23 12:34:00,1.19466,1.19529,1.19275,1.19529,71600000.0
2008-12-23 12:35:00,1.1941,1.1941,1.19271,1.19408,60800000.0
2008-12-23 12:36:00,1.19331,1.19396,1.19103,1.19396,46600000.0
2008-12-23 12:37:00,1.192,1.19251,1.19111,1.19226,27400000.0
2008-12-23 12:38:00,1.19212,1.19265,1.19161,1.1925,27600000.0
2008-12-23 12:39:00,1.19251,1.19277,1.19192,1.19277,60600000.0
2008-12-23 12:40:00,1.19304,1.19329,1.1923,1.19313,56600000.0
2008-12-23 12:41:00,1.19217,1.19323,1.19131,1.19323,82000000.0
2008-12-23 12:42:00,1.19232,1.19355,1.19232,1.19314,60200000.0
2008-12-23 12:43:00,1.19253,1.19284,1.19174,1.19284,27200000.0
2008-12-23 12:44:00,1.19246,1.19277,1.19202,1.19277,32400000.0
2008-12-23 12:45:00,1.19197,1.19284,1.19181,1.19283,46200000.0
2008-12-23 12:46:00,1.19312,1.19312,1.19213,1.19307,27400000.0
2008-12-23 12:47:00,1.19274,1.19368,1.19228,1.19314,32800000.0
2008-12-23 12:48:00,1.19273,1.19305,1.19179,1.19305,29600000.0
2008-12-23 12:49:00,1.19287,1.19368,1.19228,1.19368,38400000.0
2008-12-23 12:50:00,1.19336,1.19409,1.19282,1.19409,41600000.0
2008-12-23 12:51:00,1.19251,1.19418,1.1923,1.19418,16600000.0
2008-12-23 12:52:00,1.19326,1.19468,1.19326,1.19468,100200000.0
2008-12-23 12:53:00,1.19341,1.19347,1.19221,1.19347,92800000.0
2008-12-23 12:54:00,1.19236,1.19314,1.19217,1.19314,62600000.0
2008-12-23 12:55:00,1.1928,1.19311,1.19229,1.19311,80200000.0
2008-12-23 12:56:00,1.19281,1.19317,1.1921,1.19317,87000000.0
2008-12-23 12:57:00,1.19168,1.19288,1.19167,1.19257,26600000.0
2008-12-23 12:58:00,1.19209,1.1928,1.19136,1.1928,14600000.0
2008-12-23 12:59:00,1.19271,1.19521,1.19271,1.19521,23600000.0
2008-12-23 13:00:00,1.19531,1.19579,1.19383,1.19579,27400000.0
2008-12-23 13:01:00,1.19468,1.19636,1.19446,1.19624,82200000.0
2008-12-23 13:02:00,1.19478,1.19559,1.19447,1.19559,129600000.0
2008-12-23 13:03:00,1.19443,1.19529,1.19429,1.19529,107000000.0
2008-12-23 13:04:00,1.195,1.19513,1.1942,1.19509,31600000.0
2008-12-23 13:05:00,1.19421,1.19501,1.19388,1.19501,156200000.0
2008-12-23 13:06:00,1.19492,1.19525,1.19361,1.19506,76800000.0
2008-12-23 13:07:00,1.19411,1.19575,1.19323,1.19575,42600000.0
2008-12-23 13:08:00,1.19276,1.19403,1.19276,1.19403,60200000.0
2008-12-23 13:09:00,1.19312,1.19326,1.19186,1.19326,73400000.0
2008-12-23 13:10:00,1.19192,1.19345,1.19192,1.19345,45200000.0
2008-12-23 13:11:00,1.19163,1.19388,1.19163,1.19388,19400000.0
2008-12-23 13:12:00,1.1925,1.194,1.1925,1.1937,26400000.0
2008-12-23 13:13:00,1.19383,1.19456,1.19273,1.19456,68800000.0
2008-12-23 13:14:00,1.19273,1.19372,1.19245,1.19372,35000000.0
2008-12-23 13:15:00,1.19294,1.19432,1.19294,1.19432,13200000.0
2008-12-23 13:16:00,1.19472,1.19632,1.19404,1.19632,18800000.0
2008-12-23 13:17:00,1.19534,1.19539,1.19429,1.19539,34400000.0
2008-12-23 13:18:00,1.19347,1.19419,1.19242,1.19419,24400000.0
2008-12-23 13:19:00,1.1917,1.19352,1.19148,1.19335,25400000.0
2008-12-23 13:20:00,1.19221,1.19413,1.19111,1.19349,64800000.0
2008-12-23 13:21:00,1.19348,1.19472,1.19182,1.19472,38800000.0
2008-12-23 13:22:00,1.19318,1.1945,1.19138,1.1945,38800000.0
2008-12-23 13:23:00,1.19356,1.19462,1.19203,1.19379,25000000.0
2008-12-23 13:24:00,1.19404,1.19475,1.19402,1.19475,26800000.0
2008-12-23 13:25:00,1.1941,1.19523,1.19396,1.19523,21000000.0
2008-12-23 13:26:00,1.19329,1.19477,1.19321,1.19477,31400000.0
2008-12-23 13:27:00,1.19394,1.19394,1.19322,1.19382,50800000.0
2008-12-23 13:28:00,1.19311,1.19349,1.19213,1.19349,79600000.0
2008-12-23 13:29:00,1.19238,1.19305,1.19193,1.19284,26600000.0
2008-12-23 13:30:00,1.19299,1.19413,1.19298,1.19365,53800000.0
2008-12-23 13:31:00,1.19333,1.19404,1.19248,1.19404,42800000.0
2008-12-23 13:32:00,1.19409,1.19409,1.19274,1.19407,37600000.0
2008-12-23 13:33:00,1.19365,1.19475,1.19278,1.19446,61800000.0
2008-12-23 13:34:00,1.1938,1.1947,1.19283,1.1947,55800000.0
2008-12-23 13:35:00,1.19423,1.19432,1.19289,1.19418,142200000.0
2008-12-23 13:36:00,1.19446,1.19494,1.19327,1.19494,58800000.0
2008-12-23 13:37:00,1.19367,1.19486,1.19296,1.19486,45200000.0
2008-12-23 13:38:00,1.19344,1.19344,1.19295,1.19342,20600000.0
2008-12-23 13:39:00,1.19244,1.19322,1.19211,1.19322,25400000.0
2008-12-23 13:40:00,1.19282,1.19315,1.1921,1.19315,29800000.0
2008-12-23 13:41:00,1.19275,1.19358,1.19237,1.19358,15400000.0
2008-12-23 13:42:00,1.19268,1.19355,1.19258,1.19321,47800000.0
2008-12-23 13:43:00,1.19234,1.193,1.19234,1.193,60300000.0
2008-12-23 13:44:00,1.19286,1.19288,1.19102,1.19282,49400000.0
2008-12-23 13:45:00,1.19238,1.19314,1.19201,1.19314,33600000.0
2008-12-23 13:46:00,1.19281,1.19327,1.19252,1.19327,26200000.0
2008-12-23 13:47:00,1.19347,1.19375,1.19342,1.19342,48000000.0
2008-12-23 13:48:00,1.19302,1.19325,1.19264,1.19317,89200000.0
2008-12-23 13:49:00,1.19279,1.19331,1.19228,1.19331,74200000.0
2008-12-23 13:50:00,1.19334,1.19388,1.19299,1.19388,12600000.0
2008-12-23 13:51:00,1.19405,1.19423,1.19403,1.19423,64400000.0
2008-12-23 13:52:00,1.19361,1.19389,1.19295,1.19389,23800000.0
2008-12-23 13:53:00,1.19381,1.19385,1.19281,1.19377,44800000.0
2008-12-23 13:54:00,1.19383,1.1944,1.19301,1.19399,22800000.0
2008-12-23 13:55:00,1.19398,1.19411,1.19316,1.19406,16000000.0
2008-12-23 13:56:00,1.19389,1.19474,1.19389,1.19474,10400000.0
2008-12-23 13:57:00,1.19378,1.19579,1.19378,1.19579,20200000.0
2008-12-23 13:58:00,1.1948,1.19611,1.19422,1.19552,89000000.0
2008-12-23 13:59:00,1.19493,1.19648,1.19475,1.19648,74400000.0
2008-12-23 14:00:00,1.19564,1.19678,1.19558,1.19678,28000000.0
2008-12-23 14:01:00,1.19623,1.19807,1.1959,1.198,48000000.0
2008-12-23 14:02:00,1.19616,1.19623,1.19518,1.19623,11000000.0
2008-12-23 14:03:00,1.19555,1.19625,1.19555,1.19625,20200000.0
2008-12-23 14:04:00,1.19623,1.19638,1.19562,1.19635,24400000.0
2008-12-23 14:05:00,1.19535,1.19667,1.1953,1.19667,24400000.0
2008-12-23 14:06:00,1.19561,1.19617,1.1943,1.19617,42200000.0
2008-12-23 14:07:00,1.19518,1.19604,1.19466,1.19604,14600000.0
2008-12-23 14:08:00,1.19496,1.19543,1.19383,1.19543,43400000.0
2008-12-23 14:09:00,1.19482,1.19488,1.19397,1.19488,27400000.0
2008-12-23 14:10:00,1.1939,1.19535,1.19371,1.19535,40600000.0
2008-12-23 14:11:00,1.1943,1.19535,1.1942,1.19535,26200000.0
2008-12-23 14:12:00,1.1946,1.19571,1.19391,1.19571,14200000.0
2008-12-23 14:13:00,1.195,1.19541,1.19422,1.19541,15800000.0
2008-12-23 14:14:00,1.19593,1.19612,1.19423,1.19612,53200000.0
2008-12-23 14:15:00,1.19563,1.19588,1.19504,1.19572,17200000.0
2008-12-23 14:16:00,1.19587,1.196,1.19555,1.19562,13400000.0
2008-12-23 14:17:00,1.19541,1.19591,1.19541,1.19591,13800000.0
2008-12-23 14:18:00,1.19516,1.19616,1.195,1.19616,23800000.0
2008-12-23 14:19:00,1.19521,1.19645,1.19491,1.19645,49600000.0
2008-12-23 14:20:00,1.19539,1.1958,1.19472,1.1958,34100000.0
2008-12-23 14:21:00,1.19588,1.19608,1.19454,1.1952,51000000.0
2008-12-23 14:22:00,1.19432,1.19533,1.19432,1.19533,22800000.0
2008-12-23 14:23:00,1.19417,1.1947,1.19373,1.1947,26000000.0
2008-12-23 14:24:00,1.19421,1.19493,1.19401,1.19493,32000000.0
2008-12-23 14:25:00,1.19441,1.19529,1.19441,1.19529,21400000.0
2008-12-23 14:26:00,1.19523,1.19523,1.19404,1.19495,66200000.0
2008-12-23 14:27:00,1.19485,1.19553,1.19404,1.19547,78800000.0
2008-12-23 14:28:00,1.19518,1.19552,1.19512,1.19512,36800000.0
2008-12-23 14:29:00,1.19443,1.19532,1.19386,1.19532,30000000.0
2008-12-23 14:30:00,1.19488,1.1949,1.19423,1.19481,45000000.0
2008-12-23 14:31:00,1.19448,1.19494,1.19446,1.19494,19400000.0
2008-12-23 14:32:00,1.19424,1.19524,1.19424,1.19524,78000000.0
2008-12-23 14:33:00,1.19432,1.19483,1.19423,1.19483,38400000.0
2008-12-23 14:34:00,1.19453,1.19478,1.19377,1.19478,80200000.0
2008-12-23 14:35:00,1.19525,1.19532,1.19441,1.19532,69200000.0
2008-12-23 14:36:00,1.19467,1.19491,1.19349,1.19491,39400000.0
2008-12-23 14:37:00,1.19317,1.19445,1.19317,1.19445,36400000.0
2008-12-23 14:38:00,1.19429,1.19439,1.19373,1.19439,17400000.0
2008-12-23 14:39:00,1.1941,1.19474,1.19379,1.19474,94400000.0
2008-12-23 14:40:00,1.19423,1.19477,1.19423,1.19477,42200000.0
2008-12-23 14:41:00,1.19467,1.19517,1.19446,1.19501,70200000.0
2008-12-23 14:42:00,1.1944,1.19541,1.19425,1.19513,25000000.0
2008-12-23 14:43:00,1.19405,1.19411,1.19341,1.19403,25800000.0
2008-12-23 14:44:00,1.19466,1.19466,1.19385,1.19415,13600000.0
2008-12-23 14:45:00,1.19411,1.19447,1.19357,1.19447,11400000.0
2008-12-23 14:46:00,1.19367,1.19463,1.19319,1.19463,11400000.0
2008-12-23 14:47:00,1.19382,1.1942,1.19328,1.19405,24000000.0
2008-12-23 14:48:00,1.19401,1.19443,1.19282,1.19443,56400000.0
2008-12-23 14:49:00,1.1939,1.19433,1.19339,1.19431,106800000.0
2008-12-23 14:50:00,1.19328,1.1942,1.19308,1.1942,72400000.0
2008-12-23 14:51:00,1.19338,1.19395,1.19293,1.19395,18600000.0
2008-12-23 14:52:00,1.1935,1.19401,1.19336,1.19396,44400000.0
2008-12-23 14:53:00,1.19353,1.19411,1.19319,1.19377,103400000.0
2008-12-23 14:54:00,1.19277,1.19302,1.19228,1.19302,43800000.0
2008-12-23 14:55:00,1.19247,1.19363,1.19246,1.19363,26800000.0
2008-12-23 14:56:00,1.19264,1.19383,1.19264,1.19383,35400000.0
2008-12-23 14:57:00,1.19348,1.19364,1.19292,1.19364,53400000.0
2008-12-23 14:58:00,1.19359,1.19396,1.19326,1.19388,50200000.0
2008-12-23 14:59:00,1.19349,1.19437,1.19286,1.19437,41600000.0
2008-12-23 15:00:00,1.19308,1.19374,1.19286,1.19374,33400000.0
2008-12-23 15:01:00,1.19292,1.19406,1.19286,1.19391,18400000.0
2008-12-23 15:02:00,1.19387,1.19497,1.19387,1.19485,91800000.0
2008-12-23 15:03:00,1.19446,1.19483,1.19396,1.19474,35600000.0
2008-12-23 15:04:00,1.19406,1.19498,1.19367,1.19498,51800000.0
2008-12-23 15:05:00,1.19482,1.19624,1.1943,1.19624,61800000.0
2008-12-23 15:06:00,1.19598,1.1961,1.19441,1.1961,28800000.0
2008-12-23 15:07:00,1.19518,1.19649,1.19518,1.19645,30400000.0
2008-12-23 15:08:00,1.19612,1.19672,1.19573,1.19672,27600000.0
2008-12-23 15:09:00,1.19645,1.19666,1.19547,1.19597,27000000.0
2008-12-23 15:10:00,1.196,1.19614,1.19552,1.19614,56800000.0
2008-12-23 15:11:00,1.19536,1.19635,1.19529,1.19598,93600000.0
2008-12-23 15:12:00,1.19565,1.19624,1.1951,1.1958,81000000.0
2008-12-23 15:13:00,1.19609,1.19634,1.1958,1.19634,101600000.0
2008-12-23 15:14:00,1.19607,1.19607,1.19557,1.19557,86800000.0
2008-12-23 15:15:00,1.19502,1.19573,1.19481,1.1956,65800000.0
2008-12-23 15:16:00,1.19587,1.19671,1.19524,1.19609,118600000.0
2008-12-23 15:17:00,1.19519,1.19581,1.1945,1.19581,83600000.0
2008-12-23 15:18:00,1.19549,1.19598,1.19498,1.19598,108200000.0
2008-12-23 15:19:00,1.19552,1.19606,1.19485,1.196,76400000.0
2008-12-23 15:20:00,1.19568,1.19614,1.19494,1.196,109400000.0
2008-12-23 15:21:00,1.19511,1.19606,1.19511,1.19603,77000000.0
2008-12-23 15:22:00,1.19543,1.19558,1.19483,1.19558,24400000.0
2008-12-23 15:23:00,1.19547,1.19676,1.19547,1.19644,56000000.0
2008-12-23 15:24:00,1.19626,1.19698,1.19575,1.19698,87600000.0
2008-12-23 15:25:00,1.19614,1.19675,1.19571,1.1965,78200000.0
2008-12-23 15:26:00,1.19636,1.19678,1.19491,1.19678,71800000.0
2008-12-23 15:27:00,1.19603,1.19638,1.19494,1.19593,117800000.0
2008-12-23 15:28:00,1.19621,1.19626,1.19496,1.1961,100000000.0
2008-12-23 15:29:00,1.19553,1.19623,1.19478,1.19623,71000000.0
2008-12-23 15:30:00,1.19679,1.19696,1.19497,1.19639,121400000.0
2008-12-23 15:31:00,1.1956,1.19646,1.1954,1.19646,47000000.0
2008-12-23 15:32:00,1.19601,1.19677,1.19525,1.19677,76200000.0
2008-12-23 15:33:00,1.1963,1.19653,1.19426,1.19653,106400000.0
2008-12-23 15:34:00,1.19579,1.19579,1.19375,1.19511,87000000.0
2008-12-23 15:35:00,1.19488,1.19576,1.19481,1.19552,82400000.0
2008-12-23 15:36:00,1.19548,1.19579,1.19454,1.19579,111200000.0
2008-12-23 15:37:00,1.19498,1.19585,1.19482,1.19558,123600000.0
2008-12-23 15:38:00,1.1942,1.19491,1.19342,1.19461,108400000.0
2008-12-23 15:39:00,1.19434,1.19523,1.19397,1.19523,120000000.0
2008-12-23 15:40:00,1.19515,1.19644,1.19401,1.19644,84800000.0
2008-12-23 15:41:00,1.19524,1.19655,1.19484,1.19655,155400000.0
2008-12-23 15:42:00,1.19654,1.19668,1.19559,1.19668,102600000.0
2008-12-23 15:43:00,1.19606,1.19669,1.19583,1.19669,86200000.0
2008-12-23 15:44:00,1.19599,1.19678,1.19599,1.19678,88200000.0
2008-12-23 15:45:00,1.19616,1.19642,1.1957,1.19642,63200000.0
2008-12-23 15:46:00,1.19606,1.19613,1.1955,1.19613,81800000.0
2008-12-23 15:47:00,1.19557,1.19647,1.19457,1.19647,121800000.0
2008-12-23 15:48:00,1.19537,1.19664,1.19376,1.19664,89600000.0
2008-12-23 15:49:00,1.19378,1.19513,1.19374,1.19513,66200000.0
2008-12-23 15:50:00,1.1937,1.19464,1.19353,1.19433,80400000.0
2008-12-23 15:51:00,1.19399,1.19453,1.1933,1.19422,93200000.0
2008-12-23 15:52:00,1.19342,1.19459,1.19326,1.19459,83800000.0
2008-12-23 15:53:00,1.19485,1.19558,1.19399,1.19558,97600000.0
2008-12-23 15:54:00,1.19419,1.1951,1.1935,1.19472,63800000.0
2008-12-23 15:55:00,1.19518,1.19518,1.194,1.19499,48000000.0
2008-12-23 15:56:00,1.19436,1.19511,1.1929,1.19482,89400000.0
2008-12-23 15:57:00,1.19345,1.19415,1.1933,1.19415,62600000.0
2008-12-23 15:58:00,1.19363,1.19467,1.19314,1.19402,97600000.0
2008-12-23 15:59:00,1.19425,1.19497,1.19387,1.19495,101600000.0
2008-12-23 16:00:00,1.19466,1.19557,1.19419,1.19551,126200000.0
2008-12-23 16:01:00,1.19489,1.19514,1.19447,1.1947,99400000.0
2008-12-23 16:02:00,1.19439,1.19502,1.19432,1.19491,123000000.0
2008-12-23 16:03:00,1.19464,1.19531,1.19447,1.19511,69800000.0
2008-12-23 16:04:00,1.195,1.19571,1.19456,1.19547,89400000.0
2008-12-23 16:05:00,1.19523,1.19555,1.19438,1.19555,100900000.0
2008-12-23 16:06:00,1.19454,1.19496,1.19436,1.19492,94600000.0
2008-12-23 16:07:00,1.19493,1.19527,1.19425,1.19527,74600000.0
2008-12-23 16:08:00,1.19477,1.19491,1.19381,1.19491,84200000.0
2008-12-23 16:09:00,1.19389,1.19471,1.1937,1.19471,62600000.0
2008-12-23 16:10:00,1.19365,1.19423,1.1936,1.19423,58600000.0
2008-12-23 16:11:00,1.19383,1.19511,1.19344,1.19454,108400000.0
2008-12-23 16:12:00,1.19305,1.19338,1.19216,1.19318,77800000.0
2008-12-23 16:13:00,1.19239,1.19298,1.19153,1.19298,122400000.0
2008-12-23 16:14:00,1.19199,1.19357,1.19199,1.193,121800000.0
2008-12-23 16:15:00,1.19257,1.19287,1.19158,1.19287,68200000.0
2008-12-23 16:16:00,1.19315,1.19397,1.19296,1.19397,38200000.0
2008-12-23 16:17:00,1.19387,1.19442,1.19342,1.19442,115000000.0
2008-12-23 16:18:00,1.19475,1.19685,1.1944,1.19651,115600000.0
2008-12-23 16:19:00,1.19717,1.19725,1.1952,1.19683,57400000.0
2008-12-23 16:20:00,1.19613,1.19686,1.19521,1.19686,28200000.0
2008-12-23 16:21:00,1.19528,1.19679,1.19507,1.19679,74000000.0
2008-12-23 16:22:00,1.19473,1.19577,1.19467,1.19538,125400000.0
2008-12-23 16:23:00,1.19466,1.19612,1.19466,1.19612,61800000.0
2008-12-23 16:24:00,1.19604,1.19722,1.19489,1.19722,60800000.0
2008-12-23 16:25:00,1.19715,1.19724,1.19615,1.19721,106400000.0
2008-12-23 16:26:00,1.197,1.19729,1.1966,1.19722,85400000.0
2008-12-23 16:27:00,1.19696,1.19743,1.19655,1.19728,92400000.0
2008-12-23 16:28:00,1.19683,1.19683,1.19551,1.19641,68000000.0
2008-12-23 16:29:00,1.19539,1.19677,1.19263,1.19677,73600000.0
2008-12-23 16:30:00,1.19571,1.19601,1.19252,1.19601,98000000.0
2008-12-23 16:31:00,1.19504,1.19584,1.19351,1.19564,112600000.0
2008-12-23 16:32:00,1.19618,1.19618,1.19476,1.19584,110400000.0
2008-12-23 16:33:00,1.19603,1.19709,1.19578,1.19709,116600000.0
2008-12-23 16:34:00,1.19621,1.19621,1.19481,1.19582,99000000.0
2008-12-23 16:35:00,1.19456,1.19532,1.19402,1.19532,75000000.0
2008-12-23 16:36:00,1.19495,1.19558,1.19472,1.19558,101000000.0
2008-12-23 16:37:00,1.19454,1.19568,1.19448,1.19538,116600000.0
2008-12-23 16:38:00,1.19558,1.19654,1.19517,1.19654,85200000.0
2008-12-23 16:39:00,1.19563,1.19579,1.19518,1.19557,114000000.0
2008-12-23 16:40:00,1.19568,1.19629,1.19551,1.19629,36600000.0
2008-12-23 16:41:00,1.19524,1.19606,1.19482,1.19575,67000000.0
2008-12-23 16:42:00,1.19597,1.19597,1.1948,1.1958,50000000.0
2008-12-23 16:43:00,1.19577,1.19642,1.19523,1.19642,97200000.0
2008-12-23 16:44:00,1.19631,1.19668,1.19503,1.19641,118600000.0
2008-12-23 16:45:00,1.19555,1.19628,1.19478,1.19628,39400000.0
2008-12-23 16:46:00,1.19553,1.19553,1.19455,1.19534,57800000.0
2008-12-23 16:47:00,1.19531,1.19581,1.19465,1.19564,55200000.0
2008-12-23 16:48:00,1.19602,1.19623,1.19558,1.19623,13200000.0
2008-12-23 16:49:00,1.1961,1.19644,1.19542,1.19644,34200000.0
2008-12-23 16:50:00,1.1952,1.19613,1.19425,1.19613,48400000.0
2008-12-23 16:51:00,1.19507,1.19552,1.19448,1.19552,54000000.0
2008-12-23 16:52:00,1.19423,1.19575,1.19423,1.19575,67800000.0
2008-12-23 16:53:00,1.19446,1.19565,1.19443,1.1955,56200000.0
2008-12-23 16:54:00,1.19498,1.19553,1.1946,1.19553,64000000.0
2008-12-23 16:55:00,1.19451,1.1952,1.19374,1.1952,100200000.0
2008-12-23 16:56:00,1.19444,1.19516,1.19444,1.19516,32200000.0
2008-12-23 16:57:00,1.19476,1.19476,1.19334,1.19454,67800000.0
2008-12-23 16:58:00,1.19265,1.19401,1.19137,1.19318,88000000.0
2008-12-23 16:59:00,1.19177,1.19306,1.19119,1.19306,121400000.0
2008-12-23 17:00:00,1.19329,1.19479,1.19223,1.19479,113400000.0
2008-12-23 17:01:00,1.19527,1.19646,1.19472,1.19646,97400000.0
2008-12-23 17:02:00,1.19524,1.19647,1.194,1.19647,123400000.0
2008-12-23 17:03:00,1.19461,1.19504,1.19403,1.19504,92600000.0
2008-12-23 17:04:00,1.19445,1.19501,1.19402,1.19501,107200000.0
2008-12-23 17:05:00,1.19545,1.19656,1.19476,1.19656,115400000.0
2008-12-23 17:06:00,1.19537,1.19618,1.19474,1.19618,67000000.0
2008-12-23 17:07:00,1.19504,1.19539,1.19437,1.19539,112000000.0
2008-12-23 17:08:00,1.19482,1.19574,1.19471,1.19574,117600000.0
2008-12-23 17:09:00,1.19496,1.19572,1.19463,1.19554,118200000.0
2008-12-23 17:10:00,1.19575,1.19633,1.19529,1.19632,105400000.0
2008-12-23 17:11:00,1.19537,1.19655,1.1946,1.19655,59600000.0
2008-12-23 17:12:00,1.19659,1.19685,1.19503,1.19596,94200000.0
2008-12-23 17:13:00,1.19551,1.19551,1.19467,1.1953,36400000.0
2008-12-23 17:14:00,1.19525,1.19613,1.19501,1.19613,93600000.0
2008-12-23 17:15:00,1.19543,1.19585,1.19486,1.19571,121200000.0
2008-12-23 17:16:00,1.19502,1.19591,1.19465,1.19572,145800000.0
2008-12-23 17:17:00,1.19536,1.19604,1.19496,1.19589,96200000.0
2008-12-23 17:18:00,1.19528,1.19574,1.19463,1.19569,128400000.0
2008-12-23 17:19:00,1.19602,1.19681,1.19531,1.19681,114600000.0
2008-12-23 17:20:00,1.19601,1.19673,1.19558,1.19656,82000000.0
2008-12-23 17:21:00,1.19506,1.19548,1.19186,1.19548,94200000.0
2008-12-23 17:22:00,1.19472,1.19593,1.19367,1.19518,159600000.0
2008-12-23 17:23:00,1.19369,1.19451,1.19337,1.19432,123200000.0
2008-12-23 17:24:00,1.19324,1.19396,1.19233,1.19388,114000000.0
2008-12-23 17:25:00,1.19361,1.19464,1.19352,1.19439,129600000.0
2008-12-23 17:26:00,1.19442,1.19557,1.19376,1.19522,129400000.0
2008-12-23 17:27:00,1.19498,1.19498,1.19376,1.19497,69600000.0
2008-12-23 17:28:00,1.19385,1.19548,1.19385,1.19548,101000000.0
2008-12-23 17:29:00,1.1949,1.19626,1.19379,1.19626,159000000.0
2008-12-23 17:30:00,1.19567,1.19689,1.19517,1.19666,123400000.0
2008-12-23 17:31:00,1.19583,1.19627,1.19517,1.19627,106400000.0
2008-12-23 17:32:00,1.19665,1.19665,1.19494,1.19587,88400000.0
2008-12-23 17:33:00,1.195,1.19682,1.195,1.19672,99000000.0
2008-12-23 17:34:00,1.19581,1.19665,1.19546,1.19637,108000000.0
2008-12-23 17:35:00,1.19647,1.19677,1.19527,1.19669,92600000.0
2008-12-23 17:36:00,1.19597,1.19693,1.19493,1.19693,50800000.0
2008-12-23 17:37:00,1.19615,1.19755,1.19541,1.1975,65600000.0
2008-12-23 17:38:00,1.19706,1.19757,1.1961,1.19757,64200000.0
2008-12-23 17:39:00,1.19621,1.19735,1.19578,1.19735,68600000.0
2008-12-23 17:40:00,1.19692,1.1974,1.19598,1.19729,105200000.0
2008-12-23 17:41:00,1.19643,1.1968,1.19558,1.19638,67800000.0
2008-12-23 17:42:00,1.19586,1.19639,1.19538,1.19628,71200000.0
2008-12-23 17:43:00,1.19606,1.19657,1.19557,1.19644,54000000.0
2008-12-23 17:44:00,1.19658,1.19658,1.19458,1.19611,36800000.0
2008-12-23 17:45:00,1.19598,1.19667,1.19511,1.1965,34800000.0
2008-12-23 17:46:00,1.1959,1.19625,1.19494,1.19625,43000000.0
2008-12-23 17:47:00,1.19502,1.19515,1.19354,1.19515,66400000.0
2008-12-23 17:48:00,1.19398,1.19509,1.1934,1.19475,84400000.0
2008-12-23 17:49:00,1.1945,1.19507,1.19367,1.19507,111400000.0
2008-12-23 17:50:00,1.19432,1.19484,1.1935,1.19484,75000000.0
2008-12-23 17:51:00,1.1946,1.19567,1.19399,1.19567,71400000.0
2008-12-23 17:52:00,1.19441,1.19544,1.1941,1.19539,101000000.0
2008-12-23 17:53:00,1.19554,1.19583,1.19424,1.19547,58400000.0
2008-12-23 17:54:00,1.19447,1.19601,1.19447,1.19577,33800000.0
2008-12-23 17:55:00,1.19632,1.19707,1.19576,1.19707,45600000.0
2008-12-23 17:56:00,1.19697,1.19853,1.19605,1.19795,89200000.0
2008-12-23 17:57:00,1.19663,1.19741,1.19572,1.19711,114600000.0
2008-12-23 17:58:00,1.19693,1.19774,1.1967,1.19762,61800000.0
2008-12-23 17:59:00,1.19853,1.20038,1.19791,1.20038,88400000.0
2008-12-23 18:00:00,1.20018,1.20168,1.19876,1.20168,79800000.0
2008-12-23 18:01:00,1.19872,1.20086,1.19847,1.20031,80600000.0
2008-12-23 18:02:00,1.1984,1.19943,1.19778,1.19931,87600000.0
2008-12-23 18:03:00,1.19946,1.20004,1.19762,1.20004,97400000.0
2008-12-23 18:04:00,1.19851,1.19861,1.19767,1.19854,91000000.0
2008-12-23 18:05:00,1.19773,1.19846,1.19752,1.19846,115400000.0
2008-12-23 18:06:00,1.19825,1.1983,1.19655,1.1983,113800000.0
2008-12-23 18:07:00,1.19685,1.19873,1.19685,1.19873,93600000.0
2008-12-23 18:08:00,1.19688,1.19955,1.19683,1.19955,105200000.0
2008-12-23 18:09:00,1.19824,1.20019,1.19782,1.19947,107000000.0
2008-12-23 18:10:00,1.20011,1.20053,1.19795,1.19976,115300000.0
2008-12-23 18:11:00,1.19995,1.2002,1.19719,1.2002,111800000.0
2008-12-23 18:12:00,1.19796,1.19917,1.19752,1.19898,107600000.0
2008-12-23 18:13:00,1.1987,1.19966,1.19717,1.19963,121800000.0
2008-12-23 18:14:00,1.19845,1.19921,1.19678,1.19921,66800000.0
2008-12-23 18:15:00,1.19794,1.19958,1.19732,1.19958,99400000.0
2008-12-23 18:16:00,1.19908,1.19943,1.19706,1.19943,90200000.0
2008-12-23 18:17:00,1.19685,1.19992,1.19629,1.19992,58200000.0
2008-12-23 18:18:00,1.19659,1.19914,1.19547,1.19914,80400000.0
2008-12-23 18:19:00,1.19578,1.19721,1.19453,1.19721,99000000.0
2008-12-23 18:20:00,1.19575,1.19636,1.19522,1.19627,67400000.0
2008-12-23 18:21:00,1.19545,1.19619,1.19417,1.19619,57400000.0
2008-12-23 18:22:00,1.19502,1.1962,1.19502,1.19614,78000000.0
2008-12-23 18:23:00,1.19638,1.19686,1.19565,1.19686,38000000.0
2008-12-23 18:24:00,1.19642,1.19703,1.19571,1.19655,48600000.0
2008-12-23 18:25:00,1.19588,1.1966,1.19536,1.1966,54800000.0
2008-12-23 18:26:00,1.19646,1.19702,1.19594,1.19669,55200000.0
2008-12-23 18:27:00,1.19625,1.19629,1.19506,1.19629,90600000.0
2008-12-23 18:28:00,1.19624,1.1974,1.19595,1.19723,134200000.0
2008-12-23 18:29:00,1.19689,1.19787,1.19593,1.19743,148800000.0
2008-12-23 18:30:00,1.19677,1.19762,1.19653,1.19762,144200000.0
2008-12-23 18:31:00,1.19763,1.19799,1.1968,1.19799,94400000.0
2008-12-23 18:32:00,1.19681,1.19846,1.19681,1.19781,116400000.0
2008-12-23 18:33:00,1.1974,1.19858,1.19725,1.19858,72400000.0
2008-12-23 18:34:00,1.19779,1.19818,1.19706,1.19817,80800000.0
2008-12-23 18:35:00,1.1982,1.19855,1.19739,1.1983,86200000.0
2008-12-23 18:36:00,1.19753,1.19838,1.19737,1.1982,47400000.0
2008-12-23 18:37:00,1.19798,1.19863,1.19798,1.19847,70000000.0
2008-12-23 18:38:00,1.19783,1.19842,1.19696,1.19842,42600000.0
2008-12-23 18:39:00,1.19687,1.19751,1.19628,1.19751,51200000.0
2008-12-23 18:40:00,1.19765,1.19817,1.19711,1.1981,66200000.0
2008-12-23 18:41:00,1.19758,1.19822,1.19715,1.19822,42200000.0
2008-12-23 18:42:00,1.19798,1.19798,1.19715,1.19787,54400000.0
2008-12-23 18:43:00,1.19759,1.19866,1.19721,1.1983,65200000.0
2008-12-23 18:44:00,1.19773,1.19811,1.19723,1.19811,37200000.0
2008-12-23 18:45:00,1.19778,1.19795,1.19663,1.19795,54800000.0
2008-12-23 18:46:00,1.19692,1.19818,1.19683,1.19818,58700000.0
2008-12-23 18:47:00,1.19834,1.19871,1.1975,1.19871,91800000.0
2008-12-23 18:48:00,1.19863,1.19903,1.19812,1.19903,21600000.0
2008-12-23 18:49:00,1.19858,1.19952,1.1979,1.19952,31000000.0
2008-12-23 18:50:00,1.19892,1.19929,1.19853,1.19885,74600000.0
2008-12-23 18:51:00,1.19874,1.19896,1.19802,1.19896,79600000.0
2008-12-23 18:52:00,1.19892,1.19929,1.1982,1.19929,71600000.0
2008-12-23 18:53:00,1.19813,1.19815,1.19719,1.19815,88600000.0
2008-12-23 18:54:00,1.19799,1.19863,1.19711,1.19863,58600000.0
2008-12-23 18:55:00,1.19798,1.19884,1.19761,1.1988,66000000.0
2008-12-23 18:56:00,1.19835,1.19869,1.19777,1.19869,103600000.0
2008-12-23 18:57:00,1.1981,1.19843,1.19754,1.19843,46200000.0
2008-12-23 18:58:00,1.19819,1.19833,1.19742,1.19825,76800000.0
2008-12-23 18:59:00,1.19854,1.19934,1.19754,1.19934,112400000.0
2008-12-23 19:00:00,1.19845,1.19904,1.1976,1.19851,139400000.0
2008-12-23 19:01:00,1.19795,1.19835,1.19722,1.19804,187900000.0
2008-12-23 19:02:00,1.19764,1.19801,1.19759,1.19801,49400000.0
2008-12-23 19:03:00,1.19769,1.19821,1.19697,1.19762,55200000.0
2008-12-23 19:04:00,1.19697,1.1982,1.19697,1.1982,49000000.0
2008-12-23 19:05:00,1.19753,1.19849,1.19753,1.19849,23000000.0
2008-12-23 19:06:00,1.19856,1.19913,1.19784,1.19913,139200000.0
2008-12-23 19:07:00,1.1986,1.19908,1.19812,1.19908,48600000.0
2008-12-23 19:08:00,1.19758,1.1981,1.19667,1.19803,64800000.0
2008-12-23 19:09:00,1.1971,1.19763,1.19582,1.19763,34800000.0
2008-12-23 19:10:00,1.1951,1.19684,1.19473,1.19684,30600000.0
2008-12-23 19:11:00,1.19495,1.19617,1.19489,1.19607,136000000.0
2008-12-23 19:12:00,1.19603,1.19697,1.19504,1.19697,36000000.0
2008-12-23 19:13:00,1.19617,1.19635,1.19553,1.19635,32800000.0
2008-12-23 19:14:00,1.19582,1.1963,1.19487,1.1963,65600000.0
2008-12-23 19:15:00,1.19534,1.196,1.19491,1.196,36200000.0
2008-12-23 19:16:00,1.19594,1.19702,1.19575,1.19702,23800000.0
2008-12-23 19:17:00,1.19689,1.19689,1.19587,1.19687,13800000.0
2008-12-23 19:18:00,1.19647,1.19649,1.19575,1.19623,58600000.0
2008-12-23 19:19:00,1.19552,1.19623,1.19494,1.19623,87000000.0
2008-12-23 19:20:00,1.19574,1.19619,1.19537,1.19619,22800000.0
2008-12-23 19:21:00,1.19559,1.19609,1.19558,1.19609,65200000.0
2008-12-23 19:22:00,1.19584,1.19584,1.19462,1.19573,58000000.0
2008-12-23 19:23:00,1.19504,1.1959,1.19479,1.1959,31200000.0
2008-12-23 19:24:00,1.19492,1.19573,1.19486,1.19573,37200000.0
2008-12-23 19:25:00,1.19569,1.19611,1.1955,1.19611,10000000.0
2008-12-23 19:26:00,1.19476,1.19589,1.19429,1.19589,44800000.0
2008-12-23 19:27:00,1.19494,1.19503,1.19388,1.1948,40400000.0
2008-12-23 19:28:00,1.19492,1.1954,1.19429,1.1954,49800000.0
2008-12-23 19:29:00,1.19511,1.19692,1.19492,1.19692,41800000.0
2008-12-23 19:30:00,1.19481,1.19547,1.19423,1.19547,13200000.0
2008-12-23 19:31:00,1.19516,1.19565,1.19448,1.19539,44800000.0
2008-12-23 19:32:00,1.19549,1.19654,1.19476,1.19645,77400000.0
2008-12-23 19:33:00,1.19634,1.19676,1.19515,1.19655,67400000.0
2008-12-23 19:34:00,1.19486,1.19573,1.19469,1.19573,21400000.0
2008-12-23 19:35:00,1.19446,1.19528,1.19407,1.19517,79800000.0
2008-12-23 19:36:00,1.19495,1.19559,1.19455,1.19545,18400000.0
2008-12-23 19:37:00,1.19518,1.19531,1.19431,1.19531,61000000.0
2008-12-23 19:38:00,1.19503,1.19546,1.19431,1.19546,72600000.0
2008-12-23 19:39:00,1.19513,1.19541,1.19426,1.19536,91800000.0
2008-12-23 19:40:00,1.19467,1.19555,1.19386,1.19524,79600000.0
2008-12-23 19:41:00,1.1952,1.19563,1.19493,1.19563,37600000.0
2008-12-23 19:42:00,1.19477,1.19569,1.19477,1.19556,57800000.0
2008-12-23 19:43:00,1.19543,1.19543,1.19444,1.19508,17800000.0
2008-12-23 19:44:00,1.1946,1.19532,1.19452,1.19532,19400000.0
2008-12-23 19:45:00,1.19513,1.19513,1.19404,1.19505,16600000.0
2008-12-23 19:46:00,1.19441,1.19501,1.19366,1.19501,76800000.0
2008-12-23 19:47:00,1.19478,1.19694,1.19462,1.19678,73200000.0
2008-12-23 19:48:00,1.19626,1.19697,1.19594,1.19695,104700000.0
2008-12-23 19:49:00,1.19643,1.19649,1.19504,1.19649,68400000.0
2008-12-23 19:50:00,1.19566,1.19643,1.19521,1.19643,52200000.0
2008-12-23 19:51:00,1.19652,1.1973,1.19559,1.1973,50600000.0
2008-12-23 19:52:00,1.19708,1.19708,1.19594,1.19689,30800000.0
2008-12-23 19:53:00,1.19714,1.19735,1.19561,1.19725,71700000.0
2008-12-23 19:54:00,1.19688,1.19865,1.19688,1.1984,26400000.0
2008-12-23 19:55:00,1.198,1.1984,1.19728,1.1984,20600000.0
2008-12-23 19:56:00,1.19735,1.19735,1.19568,1.19696,37200000.0
2008-12-23 19:57:00,1.19664,1.19691,1.19587,1.19691,27800000.0
2008-12-23 19:58:00,1.19586,1.19692,1.19562,1.19672,54400000.0
2008-12-23 19:59:00,1.19711,1.19778,1.19625,1.19753,85200000.0
2008-12-23 20:00:00,1.19642,1.19713,1.19538,1.19698,141800000.0
2008-12-23 20:01:00,1.19687,1.1986,1.19654,1.1986,131200000.0
2008-12-23 20:02:00,1.1985,1.19882,1.19784,1.19855,46000000.0
2008-12-23 20:03:00,1.19805,1.19873,1.19757,1.19873,19200000.0
2008-12-23 20:04:00,1.19798,1.19898,1.19679,1.19839,113500000.0
2008-12-23 20:05:00,1.1983,1.19863,1.19749,1.19863,69400000.0
2008-12-23 20:06:00,1.19848,1.19848,1.19752,1.19835,50600000.0
2008-12-23 20:07:00,1.19853,1.19879,1.19788,1.19848,77000000.0
2008-12-23 20:08:00,1.19866,1.19886,1.19798,1.19886,46400000.0
2008-12-23 20:09:00,1.19917,1.19917,1.19601,1.19836,85800000.0
2008-12-23 20:10:00,1.19672,1.19899,1.1966,1.19891,56000000.0
2008-12-23 20:11:00,1.19735,1.19804,1.19667,1.19769,67000000.0
2008-12-23 20:12:00,1.19719,1.19765,1.19702,1.19765,24200000.0
2008-12-23 20:13:00,1.19694,1.19797,1.19612,1.19797,34600000.0
2008-12-23 20:14:00,1.19681,1.19765,1.1957,1.19765,35800000.0
2008-12-23 20:15:00,1.1959,1.19764,1.1959,1.19756,99800000.0
2008-12-23 20:16:00,1.19646,1.19694,1.19601,1.19658,54200000.0
2008-12-23 20:17:00,1.19547,1.19718,1.19547,1.19718,29800000.0
2008-12-23 20:18:00,1.19705,1.19906,1.19676,1.199,20400000.0
2008-12-23 20:19:00,1.19884,1.19917,1.19817,1.19917,17400000.0
2008-12-23 20:20:00,1.19832,1.19859,1.19747,1.19859,12200000.0
2008-12-23 20:21:00,1.19856,1.19888,1.19833,1.19874,66800000.0
2008-12-23 20:22:00,1.19855,1.19863,1.19805,1.19863,28000000.0
2008-12-23 20:23:00,1.19863,1.19872,1.19812,1.19864,34200000.0
2008-12-23 20:24:00,1.19875,1.19949,1.19788,1.19949,29400000.0
2008-12-23 20:25:00,1.1984,1.19844,1.19698,1.19844,14200000.0
2008-12-23 20:26:00,1.19743,1.19802,1.19733,1.19802,20800000.0
2008-12-23 20:27:00,1.19759,1.19848,1.19748,1.19848,57800000.0
2008-12-23 20:28:00,1.19855,1.19859,1.19751,1.19859,34200000.0
2008-12-23 20:29:00,1.19787,1.19886,1.19779,1.19886,18600000.0
2008-12-23 20:30:00,1.19842,1.19933,1.19793,1.19933,30800000.0
2008-12-23 20:31:00,1.1993,1.1993,1.19741,1.19904,15800000.0
2008-12-23 20:32:00,1.198,1.198,1.19648,1.1977,14000000.0
2008-12-23 20:33:00,1.19796,1.19892,1.19736,1.19892,71200000.0
2008-12-23 20:34:00,1.19841,1.19888,1.19707,1.19888,74600000.0
2008-12-23 20:35:00,1.19789,1.19901,1.1972,1.19901,52800000.0
2008-12-23 20:36:00,1.19822,1.19895,1.19779,1.19895,48600000.0
2008-12-23 20:37:00,1.19822,1.19892,1.19757,1.19854,33200000.0
2008-12-23 20:38:00,1.19783,1.19913,1.19773,1.199,64400000.0
2008-12-23 20:39:00,1.1979,1.19893,1.1978,1.19893,44400000.0
2008-12-23 20:40:00,1.19832,1.1995,1.19827,1.19891,68200000.0
2008-12-23 20:41:00,1.19759,1.19956,1.19725,1.19858,135800000.0
2008-12-23 20:42:00,1.19884,1.19908,1.19778,1.19904,42200000.0
2008-12-23 20:43:00,1.19817,1.19911,1.19817,1.19911,32000000.0
2008-12-23 20:44:00,1.19828,1.19896,1.19786,1.19896,59600000.0
2008-12-23 20:45:00,1.19836,1.19881,1.19792,1.19881,61200000.0
2008-12-23 20:46:00,1.19788,1.1987,1.19788,1.1987,22600000.0
2008-12-23 20:47:00,1.1981,1.1982,1.1978,1.198,90000000.0
2008-12-23 20:48:00,1.19845,1.19885,1.19771,1.19839,90000000.0
2008-12-23 20:49:00,1.19784,1.1983,1.19748,1.19827,76200000.0
2008-12-23 20:50:00,1.19837,1.19849,1.19769,1.19849,39400000.0
2008-12-23 20:51:00,1.19794,1.19863,1.19764,1.19863,8800000.0
2008-12-23 20:52:00,1.19855,1.1987,1.19814,1.19867,41800000.0
2008-12-23 20:53:00,1.19842,1.19842,1.19828,1.1983,34800000.0
2008-12-23 20:54:00,1.19792,1.19873,1.19759,1.19873,57800000.0
2008-12-23 20:55:00,1.1984,1.19938,1.1984,1.19883,63600000.0
2008-12-23 20:56:00,1.19805,1.19887,1.19802,1.19887,25400000.0
2008-12-23 20:57:00,1.19884,1.19967,1.19847,1.19967,13800000.0
2008-12-23 20:58:00,1.19971,1.19971,1.19835,1.1997,24600000.0
2008-12-23 20:59:00,1.19928,1.1997,1.19883,1.1997,95000000.0
2008-12-23 21:00:00,1.19895,1.19974,1.19895,1.19964,78400000.0
2008-12-23 21:01:00,1.19916,1.19975,1.19847,1.19941,122000000.0
2008-12-23 21:02:00,1.1992,1.19967,1.19854,1.19947,152800000.0
2008-12-23 21:03:00,1.19932,1.1999,1.19871,1.1999,47600000.0
2008-12-23 21:04:00,1.19831,1.19904,1.19785,1.19895,81200000.0
2008-12-23 21:05:00,1.19852,1.19975,1.19816,1.19975,63800000.0
2008-12-23 21:06:00,1.19944,1.20031,1.19897,1.19991,74800000.0
2008-12-23 21:07:00,1.19976,1.20024,1.19941,1.20014,16800000.0
2008-12-23 21:08:00,1.19979,1.19982,1.19902,1.19949,52400000.0
2008-12-23 21:09:00,1.19927,1.19937,1.1989,1.19937,44000000.0
2008-12-23 21:10:00,1.19945,1.1996,1.1993,1.1995,44600000.0
2008-12-23 21:11:00,1.19958,1.2004,1.19909,1.2004,12800000.0
2008-12-23 21:12:00,1.19882,1.19976,1.19846,1.19976,15200000.0
2008-12-23 21:13:00,1.20011,1.20051,1.1997,1.20051,15200000.0
2008-12-23 21:14:00,1.20006,1.20047,1.19953,1.20047,43800000.0
2008-12-23 21:15:00,1.19954,1.20008,1.19931,1.19991,39000000.0
2008-12-23 21:16:00,1.20014,1.20014,1.19959,1.20005,45600000.0
2008-12-23 21:17:00,1.20003,1.20043,1.19892,1.20043,68400000.0
2008-12-23 21:18:00,1.20006,1.20046,1.19929,1.20046,16400000.0
2008-12-23 21:19:00,1.20017,1.20041,1.19883,1.20041,79000000.0
2008-12-23 21:20:00,1.19919,1.20033,1.19919,1.20033,24800000.0
2008-12-23 21:21:00,1.19972,1.20018,1.1996,1.20017,19000000.0
2008-12-23 21:22:00,1.20014,1.2005,1.19969,1.20047,68000000.0
2008-12-23 21:23:00,1.19942,1.20028,1.19942,1.20028,88400000.0
2008-12-23 21:24:00,1.19864,1.19864,1.19662,1.19854,33400000.0
2008-12-23 21:25:00,1.19786,1.19854,1.19597,1.19835,44200000.0
2008-12-23 21:26:00,1.19801,1.1994,1.19377,1.1994,46800000.0
2008-12-23 21:27:00,1.1973,1.19818,1.19516,1.19818,107200000.0
2008-12-23 21:28:00,1.19701,1.19779,1.19671,1.19778,38600000.0
2008-12-23 21:29:00,1.19747,1.19765,1.197,1.19765,15400000.0
2008-12-23 21:30:00,1.19762,1.19793,1.19757,1.19783,20000000.0
2008-12-23 21:31:00,1.19861,1.19861,1.19712,1.19831,29400000.0
2008-12-23 21:32:00,1.19796,1.1987,1.1967,1.19835,17800000.0
2008-12-23 21:33:00,1.19849,1.19927,1.1977,1.19927,33000000.0
2008-12-23 21:34:00,1.19843,1.19863,1.19716,1.19863,83200000.0
2008-12-23 21:35:00,1.19725,1.19734,1.19425,1.19734,54400000.0
2008-12-23 21:36:00,1.19754,1.19754,1.19436,1.19664,97400000.0
2008-12-23 21:37:00,1.19617,1.19698,1.19437,1.19698,85600000.0
2008-12-23 21:38:00,1.19653,1.19893,1.19471,1.19893,29800000.0
2008-12-23 21:39:00,1.19793,1.19854,1.19611,1.19854,31600000.0
2008-12-23 21:40:00,1.19773,1.19773,1.1962,1.19761,38800000.0
2008-12-23 21:41:00,1.19752,1.19787,1.19536,1.19787,50800000.0
2008-12-23 21:42:00,1.19789,1.19789,1.19558,1.19769,63200000.0
2008-12-23 21:43:00,1.19516,1.19774,1.19491,1.19774,32400000.0
2008-12-23 21:44:00,1.19712,1.19868,1.19548,1.1978,63400000.0
2008-12-23 21:45:00,1.19814,1.1984,1.19623,1.19803,28600000.0
2008-12-23 21:46:00,1.1975,1.19842,1.19638,1.19842,79800000.0
2008-12-23 21:47:00,1.19825,1.19892,1.19793,1.19892,31400000.0
2008-12-23 21:48:00,1.19828,1.19942,1.19729,1.19842,58600000.0
2008-12-23 21:49:00,1.19808,1.19867,1.19683,1.19867,41600000.0
2008-12-23 21:50:00,1.19846,1.1991,1.1974,1.19862,134200000.0
2008-12-23 21:51:00,1.19829,1.19885,1.1975,1.19885,111600000.0
2008-12-23 21:52:00,1.19811,1.19872,1.19811,1.19869,46800000.0
2008-12-23 21:53:00,1.19793,1.19865,1.19752,1.1985,48400000.0
2008-12-23 21:54:00,1.19834,1.19857,1.19763,1.19857,26800000.0
2008-12-23 21:55:00,1.19925,1.19942,1.19922,1.19922,15000000.0
2008-12-23 21:56:00,1.19864,1.19967,1.19864,1.19903,126200000.0
2008-12-23 21:57:00,1.19916,1.19949,1.19916,1.19941,38000000.0
2008-12-23 21:58:00,1.198,1.1988,1.198,1.1988,30200000.0
2008-12-23 21:59:00,1.19891,1.19935,1.19816,1.19935,26000000.0
2008-12-23 22:00:00,1.19895,1.19964,1.19817,1.19964,39000000.0
2008-12-23 22:01:00,1.20112,1.20152,1.19842,1.20152,23000000.0
2008-12-23 22:02:00,1.19853,1.20116,1.19853,1.20116,39000000.0
2008-12-23 22:03:00,1.19953,1.2006,1.1988,1.2006,36200000.0
2008-12-23 22:04:00,1.20013,1.20076,1.19998,1.20076,43600000.0
2008-12-23 22:05:00,1.19976,1.20024,1.1995,1.20024,44600000.0
2008-12-23 22:06:00,1.20043,1.20078,1.20025,1.20078,55800000.0
2008-12-23 22:07:00,1.20015,1.2016,1.19972,1.20136,122400000.0
2008-12-23 22:08:00,1.202,1.202,1.20127,1.20182,98200000.0
2008-12-23 22:09:00,1.20117,1.2019,1.20116,1.20136,89400000.0
2008-12-23 22:10:00,1.19864,1.19882,1.19248,1.19882,22800000.0
2008-12-23 22:11:00,1.19738,1.20132,1.19651,1.20132,80400000.0
2008-12-23 22:12:00,1.20116,1.20151,1.20027,1.20151,80800000.0
2008-12-23 22:13:00,1.20055,1.20223,1.20055,1.20223,13200000.0
2008-12-23 22:14:00,1.20184,1.20272,1.20096,1.20272,25600000.0
2008-12-23 22:15:00,1.20163,1.20261,1.20028,1.20261,79400000.0
2008-12-23 22:16:00,1.20076,1.20126,1.19984,1.20122,35400000.0
2008-12-23 22:17:00,1.20095,1.20183,1.20031,1.20171,45200000.0
2008-12-23 22:18:00,1.20069,1.20078,1.19959,1.20078,35000000.0
2008-12-23 22:19:00,1.19957,1.20035,1.19851,1.20015,82800000.0
2008-12-23 22:20:00,1.19002,1.19564,1.17865,1.19308,114800000.0
2008-12-23 22:21:00,1.1966,1.19965,1.19544,1.19952,24600000.0
2008-12-23 22:22:00,1.19725,1.19981,1.19532,1.19981,38600000.0
2008-12-23 22:23:00,1.19962,1.20047,1.19875,1.2003,23400000.0
2008-12-23 22:24:00,1.20056,1.20056,1.19857,1.20049,100600000.0
2008-12-23 22:25:00,1.19918,1.20102,1.19897,1.20102,43000000.0
2008-12-23 22:26:00,1.20043,1.20043,1.20015,1.2003,59400000.0
2008-12-23 22:27:00,1.20037,1.20085,1.19953,1.20085,44400000.0
2008-12-23 22:28:00,1.20057,1.20089,1.19953,1.20068,109600000.0
2008-12-23 22:29:00,1.20028,1.20087,1.19972,1.20087,97600000.0
2008-12-23 22:30:00,1.20041,1.20065,1.19923,1.20028,101600000.0
2008-12-23 22:31:00,1.20007,1.20007,1.19518,1.19939,112000000.0
2008-12-23 22:32:00,1.19742,1.19853,1.19459,1.19844,144000000.0
2008-12-23 22:33:00,1.19834,1.19894,1.19658,1.19894,95700000.0
2008-12-23 22:34:00,1.19755,1.19939,1.19755,1.19939,87200000.0
2008-12-23 22:35:00,1.19935,1.19953,1.19812,1.19927,64800000.0
2008-12-23 22:36:00,1.19907,1.19939,1.19787,1.19939,38600000.0
2008-12-23 22:37:00,1.19966,1.20056,1.1988,1.20056,26800000.0
2008-12-23 22:38:00,1.19884,1.19959,1.19803,1.19959,71800000.0
2008-12-23 22:39:00,1.19909,1.19944,1.19763,1.19944,56800000.0
2008-12-23 22:40:00,1.19889,1.19889,1.1975,1.19858,113000000.0
2008-12-23 22:41:00,1.199,1.20037,1.19841,1.20037,32200000.0
2008-12-23 22:42:00,1.19987,1.20041,1.19982,1.20041,12400000.0
2008-12-23 22:43:00,1.20115,1.20115,1.19943,1.20066,38000000.0
2008-12-23 22:44:00,1.19985,1.20034,1.199,1.20034,18200000.0
2008-12-23 22:45:00,1.20002,1.20016,1.19968,1.20014,32600000.0
2008-12-23 22:46:00,1.20011,1.20018,1.19912,1.20018,15200000.0
2008-12-23 22:47:00,1.19975,1.20043,1.19953,1.20043,20200000.0
2008-12-23 22:48:00,1.20011,1.20086,1.19939,1.20056,74600000.0
2008-12-23 22:49:00,1.19965,1.20049,1.19909,1.20049,24400000.0
2008-12-23 22:50:00,1.20021,1.20057,1.19969,1.20037,19400000.0
2008-12-23 22:51:00,1.2005,1.20086,1.20019,1.20086,24600000.0
2008-12-23 22:52:00,1.2003,1.20136,1.20006,1.20136,24000000.0
2008-12-23 22:53:00,1.19934,1.20009,1.19906,1.20009,36200000.0
2008-12-23 22:54:00,1.19934,1.19971,1.19875,1.19971,10000000.0
2008-12-23 22:55:00,1.19848,1.19848,1.19651,1.19826,96000000.0
2008-12-23 22:56:00,1.1982,1.19935,1.19782,1.19934,57800000.0
2008-12-23 22:57:00,1.19863,1.19942,1.19787,1.19942,67600000.0
2008-12-23 22:58:00,1.1983,1.19926,1.1983,1.19926,36800000.0
2008-12-23 22:59:00,1.19857,1.19903,1.19769,1.19903,64400000.0
2008-12-23 23:00:00,1.19889,1.19921,1.19775,1.19921,92200000.0
2008-12-23 23:01:00,1.19813,1.19867,1.19809,1.19867,56200000.0
2008-12-23 23:02:00,1.19815,1.19897,1.19798,1.19897,14600000.0
2008-12-23 23:03:00,1.19876,1.19876,1.19811,1.19848,36200000.0
2008-12-23 23:04:00,1.19846,1.19846,1.19812,1.19839,8800000.0
2008-12-23 23:05:00,1.19835,1.19854,1.19755,1.19854,20600000.0
2008-12-23 23:06:00,1.19782,1.19782,1.1965,1.19777,11600000.0
2008-12-23 23:07:00,1.19711,1.19728,1.19475,1.19728,18200000.0
2008-12-23 23:08:00,1.19647,1.19696,1.1956,1.19696,15600000.0
2008-12-23 23:09:00,1.19628,1.19644,1.19597,1.19644,26200000.0
2008-12-23 23:10:00,1.19585,1.19671,1.19539,1.19671,31800000.0
2008-12-23 23:11:00,1.19657,1.19657,1.19559,1.19625,17000000.0
2008-12-23 23:12:00,1.19647,1.19647,1.19575,1.19646,16000000.0
2008-12-23 23:13:00,1.19695,1.19695,1.1955,1.1967,31000000.0
2008-12-23 23:14:00,1.19631,1.19705,1.19533,1.19705,54200000.0
2008-12-23 23:15:00,1.19658,1.19689,1.19559,1.19689,22000000.0
2008-12-23 23:16:00,1.19622,1.19773,1.19593,1.19718,76400000.0
2008-12-23 23:17:00,1.19727,1.19764,1.19588,1.19764,22000000.0
2008-12-23 23:18:00,1.19695,1.19762,1.19631,1.19762,37400000.0
2008-12-23 23:19:00,1.19696,1.19737,1.19616,1.19737,16400000.0
2008-12-23 23:20:00,1.19704,1.19741,1.19576,1.19741,64600000.0
2008-12-23 23:21:00,1.1969,1.1969,1.19678,1.19687,44000000.0
2008-12-23 23:22:00,1.19547,1.19654,1.19547,1.19654,37000000.0
2008-12-23 23:23:00,1.19622,1.1975,1.19562,1.19646,85400000.0
2008-12-23 23:24:00,1.19626,1.19758,1.19618,1.19758,16200000.0
2008-12-23 23:25:00,1.19748,1.1978,1.19702,1.19742,65800000.0
2008-12-23 23:26:00,1.1973,1.19786,1.19553,1.19786,46400000.0
2008-12-23 23:28:00,1.19585,1.19598,1.19585,1.19588,54400000.0
2008-12-23 23:29:00,1.19683,1.1969,1.19601,1.1969,22200000.0
2008-12-23 23:30:00,1.19712,1.19757,1.19639,1.19757,38400000.0
2008-12-23 23:31:00,1.19658,1.19672,1.19442,1.19672,13200000.0
2008-12-23 23:32:00,1.1978,1.19785,1.19731,1.19785,14800000.0
2008-12-23 23:33:00,1.19742,1.19802,1.1969,1.19802,27000000.0
2008-12-23 23:34:00,1.19765,1.19823,1.19727,1.19823,10000000.0
2008-12-23 23:35:00,1.19781,1.19832,1.1976,1.19832,9400000.0
2008-12-23 23:36:00,1.19822,1.19831,1.19781,1.19831,17100000.0
2008-12-23 23:37:00,1.19817,1.19848,1.19756,1.19848,23200000.0
2008-12-23 23:38:00,1.19768,1.19824,1.1974,1.19808,29200000.0
2008-12-23 23:39:00,1.19773,1.19829,1.19773,1.19791,19400000.0
2008-12-23 23:40:00,1.19822,1.19855,1.19763,1.19855,22000000.0
2008-12-23 23:41:00,1.19847,1.19859,1.19772,1.19859,19400000.0
2008-12-23 23:42:00,1.19788,1.19793,1.19785,1.19787,22400000.0
2008-12-23 23:43:00,1.19841,1.19887,1.19791,1.19833,39600000.0
2008-12-23 23:44:00,1.19823,1.1985,1.19773,1.1985,24200000.0
2008-12-23 23:45:00,1.19797,1.19809,1.19417,1.19809,43600000.0
2008-12-23 23:46:00,1.19798,1.19807,1.19474,1.19807,37600000.0
2008-12-23 23:47:00,1.1969,1.19902,1.19624,1.19902,28200000.0
2008-12-23 23:48:00,1.19453,1.19811,1.19453,1.19811,85400000.0
2008-12-23 23:49:00,1.19738,1.19795,1.19548,1.19735,58400000.0
2008-12-23 23:50:00,1.19836,1.19878,1.19797,1.19878,99400000.0
2008-12-23 23:51:00,1.19828,1.1989,1.19792,1.1989,53000000.0
2008-12-23 23:52:00,1.19857,1.19857,1.19759,1.19843,63000000.0
2008-12-23 23:53:00,1.19732,1.19732,1.19419,1.19709,57200000.0
2008-12-23 23:54:00,1.19781,1.19802,1.19749,1.19802,26200000.0
2008-12-23 23:55:00,1.19832,1.19836,1.19779,1.19836,14000000.0
2008-12-23 23:56:00,1.19794,1.19813,1.19768,1.19801,47200000.0
2008-12-23 23:57:00,1.19785,1.19836,1.19782,1.19836,27600000.0
2008-12-23 23:58:00,1.19731,1.19821,1.19697,1.19821,22200000.0
2008-12-23 23:59:00,1.19716,1.19743,1.1964,1.19743,29800000.0
2008-12-24 00:00:00,1.19682,1.19744,1.19663,1.19744,29000000.0
2008-12-24 00:01:00,1.1964,1.19804,1.19638,1.19804,14800000.0
2008-12-24 00:02:00,1.19696,1.1974,1.19647,1.1974,18200000.0
2008-12-24 00:03:00,1.19673,1.19699,1.19596,1.19699,23600000.0
2008-12-24 00:04:00,1.19478,1.19571,1.19062,1.19571,14800000.0
2008-12-24 00:05:00,1.19682,1.19784,1.19609,1.19767,18000000.0
2008-12-24 00:06:00,1.19722,1.19763,1.19699,1.19762,13800000.0
2008-12-24 00:07:00,1.19783,1.19824,1.19713,1.19779,24800000.0
2008-12-24 00:08:00,1.195,1.195,1.1947,1.1948,16600000.0
2008-12-24 00:09:00,1.19709,1.19716,1.19698,1.19709,16600000.0
2008-12-24 00:10:00,1.19781,1.19821,1.19751,1.19821,16000000.0
2008-12-24 00:11:00,1.1976,1.19783,1.19734,1.19761,20800000.0
2008-12-24 00:12:00,1.19819,1.19819,1.19708,1.19772,24000000.0
2008-12-24 00:13:00,1.1937,1.1937,1.1937,1.1937,83800000.0
2008-12-24 00:14:00,1.19749,1.19796,1.19679,1.1973,83800000.0
2008-12-24 00:15:00,1.19665,1.19721,1.19665,1.19721,16200000.0
2008-12-24 00:16:00,1.19667,1.19673,1.19667,1.19667,19800000.0
2008-12-24 00:17:00,1.1969,1.19703,1.19687,1.19687,19400000.0
2008-12-24 00:18:00,1.19734,1.19756,1.19712,1.19748,31000000.0
2008-12-24 00:19:00,1.19728,1.19757,1.19686,1.19731,12400000.0
2008-12-24 00:20:00,1.19743,1.19743,1.19726,1.19727,33200000.0
2008-12-24 00:21:00,1.19703,1.19703,1.19628,1.1969,28600000.0
2008-12-24 00:22:00,1.19689,1.19691,1.19657,1.19684,35200000.0
2008-12-24 00:23:00,1.19647,1.19674,1.1963,1.19674,16200000.0
2008-12-24 00:24:00,1.19631,1.1972,1.19628,1.1972,33000000.0
2008-12-24 00:25:00,1.19719,1.19741,1.19637,1.19707,21000000.0
2008-12-24 00:26:00,1.19698,1.19796,1.19682,1.19796,31800000.0
2008-12-24 00:27:00,1.19707,1.19726,1.19678,1.19725,16000000.0
2008-12-24 00:28:00,1.1931,1.1932,1.1924,1.1929,12800000.0
2008-12-24 00:29:00,1.19678,1.19705,1.19655,1.19705,12800000.0
2008-12-24 00:30:00,1.19671,1.19712,1.19643,1.19694,16200000.0
2008-12-24 00:31:00,1.19695,1.19695,1.19646,1.19695,21600000.0
2008-12-24 00:32:00,1.19682,1.19741,1.19675,1.19741,14800000.0
2008-12-24 00:33:00,1.19647,1.19784,1.19643,1.19784,17400000.0
2008-12-24 00:34:00,1.19746,1.19756,1.19711,1.19749,24600000.0
2008-12-24 00:35:00,1.19668,1.19716,1.19668,1.19716,16400000.0
2008-12-24 00:36:00,1.19706,1.19778,1.19706,1.19713,19400000.0
2008-12-24 00:37:00,1.19723,1.19723,1.19566,1.19687,49000000.0
2008-12-24 00:38:00,1.19699,1.19717,1.19659,1.19698,9400000.0
2008-12-24 00:39:00,1.19665,1.19665,1.19572,1.19645,13000000.0
2008-12-24 00:40:00,1.19637,1.19659,1.19578,1.19659,25400000.0
2008-12-24 00:41:00,1.19664,1.19695,1.19639,1.19679,15400000.0
2008-12-24 00:42:00,1.19637,1.1969,1.19575,1.1969,33600000.0
2008-12-24 00:43:00,1.19679,1.19728,1.19644,1.19728,24800000.0
2008-12-24 00:44:00,1.1915,1.1924,1.1915,1.1924,23000000.0
2008-12-24 00:45:00,1.19688,1.19696,1.19655,1.19696,23000000.0
2008-12-24 00:46:00,1.19667,1.19693,1.19632,1.19693,23400000.0
2008-12-24 00:47:00,1.19696,1.19696,1.19631,1.19692,28800000.0
2008-12-24 00:48:00,1.19638,1.19638,1.19354,1.19529,12400000.0
2008-12-24 00:49:00,1.19562,1.19695,1.19529,1.19695,13200000.0
2008-12-24 00:50:00,1.19591,1.19652,1.19517,1.19652,17400000.0
2008-12-24 00:51:00,1.19427,1.19528,1.19409,1.19528,21800000.0
2008-12-24 00:52:00,1.19506,1.19568,1.19446,1.19547,47000000.0
2008-12-24 00:53:00,1.1956,1.19599,1.19496,1.19577,23000000.0
2008-12-24 00:54:00,1.19497,1.1958,1.19447,1.19546,11000000.0
2008-12-24 00:55:00,1.19516,1.19542,1.19472,1.19512,45400000.0
2008-12-24 00:56:00,1.19527,1.19602,1.19487,1.19602,32000000.0
2008-12-24 00:57:00,1.19592,1.19672,1.19572,1.19651,83400000.0
2008-12-24 00:58:00,1.19615,1.19663,1.19558,1.19658,45200000.0
2008-12-24 00:59:00,1.19587,1.19678,1.19537,1.19678,49000000.0
2008-12-24 01:00:00,1.19649,1.19688,1.19546,1.19688,20800000.0
2008-12-24 01:01:00,1.1957,1.19601,1.19451,1.19601,22200000.0
2008-12-24 01:02:00,1.19584,1.19684,1.19547,1.19684,56000000.0
2008-12-24 01:03:00,1.19554,1.19653,1.19514,1.19653,16400000.0
2008-12-24 01:04:00,1.19583,1.1964,1.19468,1.19611,17400000.0
2008-12-24 01:05:00,1.19586,1.19586,1.19472,1.19567,40200000.0
2008-12-24 01:06:00,1.19591,1.19591,1.19478,1.19559,24200000.0
2008-12-24 01:07:00,1.19491,1.19562,1.19423,1.19562,31000000.0
2008-12-24 01:08:00,1.19472,1.19617,1.19468,1.19557,69600000.0
2008-12-24 01:09:00,1.19625,1.19625,1.19512,1.19602,15800000.0
2008-12-24 01:10:00,1.19517,1.19572,1.19493,1.19572,15800000.0
2008-12-24 01:11:00,1.19589,1.19589,1.19324,1.19523,89600000.0
2008-12-24 01:12:00,1.19419,1.19471,1.19341,1.19471,81800000.0
2008-12-24 01:13:00,1.1954,1.19548,1.19522,1.19527,73600000.0
2008-12-24 01:14:00,1.19492,1.1953,1.19377,1.19458,83200000.0
2008-12-24 01:15:00,1.1941,1.19458,1.19364,1.19434,18400000.0
2008-12-24 01:16:00,1.19402,1.19432,1.1937,1.19432,24800000.0
2008-12-24 01:17:00,1.19484,1.19502,1.19351,1.1945,111200000.0
2008-12-24 01:18:00,1.19418,1.19459,1.1941,1.19459,29200000.0
2008-12-24 01:19:00,1.19378,1.19477,1.19378,1.19477,27600000.0
2008-12-24 01:20:00,1.19412,1.19449,1.19365,1.19447,39400000.0
2008-12-24 01:21:00,1.19404,1.19441,1.19364,1.19441,20000000.0
2008-12-24 01:22:00,1.1946,1.19511,1.19358,1.19511,28400000.0
2008-12-24 01:23:00,1.19497,1.19516,1.19397,1.19516,12600000.0
2008-12-24 01:24:00,1.1953,1.19548,1.19388,1.19548,20600000.0
2008-12-24 01:25:00,1.19423,1.19524,1.19408,1.19519,44400000.0
2008-12-24 01:26:00,1.19363,1.19426,1.19313,1.19401,60400000.0
2008-12-24 01:27:00,1.19366,1.19473,1.19301,1.19473,56200000.0
2008-12-24 01:28:00,1.19416,1.19416,1.19266,1.19365,30200000.0
2008-12-24 01:29:00,1.19373,1.19465,1.19322,1.19465,26200000.0
2008-12-24 01:30:00,1.19446,1.19541,1.1939,1.19541,13800000.0
2008-12-24 01:31:00,1.1951,1.1953,1.1951,1.1953,17800000.0
2008-12-24 01:32:00,1.19453,1.1956,1.19414,1.1951,76200000.0
2008-12-24 01:33:00,1.19533,1.19574,1.19467,1.19502,36200000.0
2008-12-24 01:34:00,1.19441,1.19459,1.19321,1.19459,52400000.0
2008-12-24 01:35:00,1.19442,1.19465,1.19392,1.19465,49600000.0
2008-12-24 01:36:00,1.19368,1.19446,1.19342,1.194,49200000.0
2008-12-24 01:37:00,1.19396,1.19455,1.19382,1.19454,35800000.0
2008-12-24 01:38:00,1.19406,1.19406,1.19263,1.19356,63400000.0
2008-12-24 01:39:00,1.193,1.19373,1.19297,1.19329,70200000.0
2008-12-24 01:40:00,1.19352,1.19368,1.19258,1.19358,107000000.0
2008-12-24 01:41:00,1.1932,1.19351,1.19291,1.19351,52600000.0
2008-12-24 01:42:00,1.19294,1.19366,1.19283,1.19317,82000000.0
2008-12-24 01:43:00,1.19274,1.19333,1.19228,1.19287,69400000.0
2008-12-24 01:44:00,1.19296,1.19335,1.19192,1.19335,30800000.0
2008-12-24 01:45:00,1.19276,1.19361,1.19257,1.19361,61000000.0
2008-12-24 01:46:00,1.19383,1.19383,1.19274,1.19342,38400000.0
2008-12-24 01:47:00,1.19342,1.19351,1.19291,1.19351,42400000.0
2008-12-24 01:48:00,1.19331,1.19351,1.19261,1.19351,41600000.0
2008-12-24 01:49:00,1.19297,1.19326,1.19258,1.19326,10000000.0
2008-12-24 01:50:00,1.19366,1.19366,1.19302,1.19348,31800000.0
2008-12-24 01:51:00,1.19232,1.19369,1.19232,1.19369,21600000.0
2008-12-24 01:52:00,1.19397,1.19455,1.1939,1.19437,44200000.0
2008-12-24 01:53:00,1.19473,1.19473,1.19392,1.19435,30200000.0
2008-12-24 01:54:00,1.19439,1.19444,1.19361,1.19444,50400000.0
2008-12-24 01:55:00,1.19404,1.19436,1.19375,1.19436,11800000.0
2008-12-24 01:56:00,1.1939,1.19408,1.19297,1.194,55800000.0
2008-12-24 01:57:00,1.19409,1.19447,1.19381,1.19435,22800000.0
2008-12-24 01:58:00,1.19435,1.19485,1.19423,1.19426,56000000.0
2008-12-24 01:59:00,1.19319,1.19414,1.19311,1.19414,22200000.0
2008-12-24 02:00:00,1.1921,1.1922,1.1913,1.1917,12000000.0
2008-12-24 02:01:00,1.1941,1.19498,1.19402,1.19498,12000000.0
2008-12-24 02:02:00,1.19403,1.19445,1.19375,1.19445,13800000.0
2008-12-24 02:03:00,1.19355,1.19452,1.19355,1.19452,18400000.0
2008-12-24 02:04:00,1.19399,1.1944,1.19374,1.1944,25200000.0
2008-12-24 02:05:00,1.19381,1.19418,1.1929,1.19418,22800000.0
2008-12-24 02:06:00,1.19355,1.19374,1.19309,1.19329,30800000.0
2008-12-24 02:07:00,1.19366,1.19385,1.19318,1.19335,19600000.0
2008-12-24 02:08:00,1.19347,1.19398,1.1922,1.19398,12800000.0
2008-12-24 02:09:00,1.19349,1.19375,1.19236,1.19375,13000000.0
2008-12-24 02:10:00,1.1941,1.19475,1.19317,1.19475,13200000.0
2008-12-24 02:11:00,1.19367,1.19478,1.19339,1.19478,20600000.0
2008-12-24 02:12:00,1.19332,1.19365,1.19181,1.19365,21400000.0
2008-12-24 02:13:00,1.19313,1.19366,1.19296,1.19366,14400000.0
2008-12-24 02:14:00,1.19351,1.19358,1.19312,1.19358,18300000.0
2008-12-24 02:15:00,1.1935,1.19463,1.1933,1.19463,18200000.0
2008-12-24 02:16:00,1.19411,1.1951,1.19411,1.1951,24000000.0
2008-12-24 02:17:00,1.19493,1.19535,1.19473,1.19507,16600000.0
2008-12-24 02:18:00,1.19424,1.19473,1.19366,1.19473,20000000.0
2008-12-24 02:19:00,1.19534,1.19543,1.19453,1.19462,19200000.0
2008-12-24 02:20:00,1.1938,1.19512,1.19305,1.19512,25200000.0
2008-12-24 02:21:00,1.19349,1.19391,1.19298,1.19365,27200000.0
2008-12-24 02:22:00,1.19376,1.1944,1.19358,1.1944,10000000.0
2008-12-24 02:23:00,1.19408,1.19492,1.1936,1.19492,16400000.0
2008-12-24 02:24:00,1.19389,1.19434,1.19359,1.19434,21600000.0
2008-12-24 02:25:00,1.19429,1.19429,1.1937,1.19421,21600000.0
2008-12-24 02:26:00,1.19387,1.19451,1.19387,1.19441,7800000.0
2008-12-24 02:27:00,1.19412,1.19459,1.19399,1.19459,22200000.0
2008-12-24 02:28:00,1.19453,1.19496,1.19446,1.19472,24400000.0
2008-12-24 02:29:00,1.19417,1.19478,1.19415,1.19478,23200000.0
2008-12-24 02:30:00,1.19386,1.19456,1.19369,1.19456,31800000.0
2008-12-24 02:31:00,1.19418,1.19438,1.19384,1.1942,23200000.0
2008-12-24 02:32:00,1.19409,1.19409,1.19352,1.19396,22800000.0
2008-12-24 02:33:00,1.19386,1.19387,1.19326,1.19387,20600000.0
2008-12-24 02:34:00,1.19353,1.19403,1.19301,1.1936,36600000.0
2008-12-24 02:35:00,1.19314,1.19404,1.1925,1.19404,17600000.0
2008-12-24 02:36:00,1.19324,1.19396,1.19324,1.19396,22800000.0
2008-12-24 02:37:00,1.19316,1.19354,1.19293,1.19314,20800000.0
2008-12-24 02:38:00,1.194,1.194,1.19328,1.19378,15000000.0
2008-12-24 02:39:00,1.19352,1.19471,1.19347,1.19471,27000000.0
2008-12-24 02:40:00,1.19333,1.19412,1.1932,1.194,9800000.0
2008-12-24 02:41:00,1.19411,1.19413,1.19334,1.19413,31600000.0
2008-12-24 02:42:00,1.19405,1.19451,1.19361,1.19436,28600000.0
2008-12-24 02:43:00,1.19398,1.19428,1.19398,1.19428,12400000.0
2008-12-24 02:44:00,1.194,1.19405,1.19339,1.19405,25000000.0
2008-12-24 02:45:00,1.19377,1.19406,1.19334,1.19406,9000000.0
2008-12-24 02:46:00,1.19368,1.1944,1.19364,1.1944,15200000.0
2008-12-24 02:47:00,1.19409,1.19434,1.19366,1.19434,13000000.0
2008-12-24 02:48:00,1.19392,1.19442,1.19375,1.1944,21000000.0
2008-12-24 02:49:00,1.19437,1.19471,1.19407,1.19456,16400000.0
2008-12-24 02:50:00,1.19431,1.19463,1.19405,1.19463,13800000.0
2008-12-24 02:51:00,1.19367,1.19477,1.19334,1.19477,23000000.0
2008-12-24 02:52:00,1.19364,1.19364,1.19292,1.19359,20800000.0
2008-12-24 02:53:00,1.19317,1.19392,1.19317,1.19392,24000000.0
2008-12-24 02:54:00,1.19321,1.19365,1.19321,1.19365,8200000.0
2008-12-24 02:55:00,1.19364,1.19477,1.19328,1.19452,21800000.0
2008-12-24 02:56:00,1.19314,1.1938,1.19299,1.1938,26800000.0
2008-12-24 02:57:00,1.19299,1.19319,1.19254,1.19319,16400000.0
2008-12-24 02:58:00,1.1929,1.19353,1.19252,1.19353,25400000.0
2008-12-24 02:59:00,1.19368,1.19368,1.19317,1.19342,14200000.0
2008-12-24 03:00:00,1.1924,1.1926,1.19213,1.19257,18000000.0
2008-12-24 03:01:00,1.19348,1.19367,1.19251,1.19367,22600000.0
2008-12-24 03:02:00,1.19346,1.19346,1.19251,1.1931,13400000.0
2008-12-24 03:03:00,1.19266,1.19344,1.1926,1.19344,20200000.0
2008-12-24 03:04:00,1.19328,1.19328,1.19272,1.19324,10600000.0
2008-12-24 03:05:00,1.1935,1.19358,1.1924,1.19353,19600000.0
2008-12-24 03:06:00,1.19241,1.19309,1.19241,1.19309,19600000.0
2008-12-24 03:07:00,1.19269,1.19301,1.19201,1.19301,24000000.0
2008-12-24 03:08:00,1.19259,1.19282,1.19189,1.19282,11600000.0
2008-12-24 03:09:00,1.19199,1.19247,1.19078,1.19228,20400000.0
2008-12-24 03:10:00,1.19152,1.19194,1.1909,1.19194,27800000.0
2008-12-24 03:11:00,1.1922,1.1922,1.19125,1.1916,15600000.0
2008-12-24 03:12:00,1.19092,1.19186,1.19092,1.19186,28600000.0
2008-12-24 03:13:00,1.19088,1.19242,1.19088,1.19242,21600000.0
2008-12-24 03:14:00,1.19145,1.19206,1.19111,1.19206,18800000.0
2008-12-24 03:15:00,1.19236,1.1928,1.19089,1.19237,26600000.0
2008-12-24 03:16:00,1.19172,1.19309,1.19172,1.19309,9000000.0
2008-12-24 03:17:00,1.1927,1.19305,1.19232,1.19281,14000000.0
2008-12-24 03:18:00,1.19166,1.19276,1.19121,1.19276,12400000.0
2008-12-24 03:19:00,1.1924,1.19264,1.1918,1.19248,11000000.0
2008-12-24 03:20:00,1.19206,1.19227,1.19117,1.19227,20400000.0
2008-12-24 03:21:00,1.19305,1.19305,1.1921,1.19263,14000000.0
2008-12-24 03:22:00,1.19213,1.19244,1.19131,1.19244,10600000.0
2008-12-24 03:23:00,1.19144,1.19184,1.19101,1.19152,16200000.0
2008-12-24 03:24:00,1.19125,1.19172,1.191,1.19172,11800000.0
2008-12-24 03:25:00,1.19185,1.19207,1.19105,1.19207,10400000.0
2008-12-24 03:26:00,1.19161,1.19195,1.19118,1.1918,22200000.0
2008-12-24 03:27:00,1.19169,1.19247,1.19169,1.19247,35800000.0
2008-12-24 03:28:00,1.19275,1.19275,1.19205,1.19225,17700000.0
2008-12-24 03:29:00,1.19189,1.19236,1.19183,1.19211,18600000.0
2008-12-24 03:30:00,1.19201,1.19235,1.19176,1.19223,30200000.0
2008-12-24 03:31:00,1.1924,1.19258,1.19192,1.19192,16000000.0
2008-12-24 03:32:00,1.19233,1.19275,1.19151,1.19275,14000000.0
2008-12-24 03:33:00,1.19205,1.19273,1.19188,1.19273,16600000.0
2008-12-24 03:34:00,1.19214,1.19248,1.19213,1.19248,14800000.0
2008-12-24 03:35:00,1.19233,1.19252,1.1919,1.19252,25200000.0
2008-12-24 03:36:00,1.19203,1.19299,1.19178,1.19299,16600000.0
2008-12-24 03:37:00,1.19262,1.19277,1.19222,1.19277,13800000.0
2008-12-24 03:38:00,1.19221,1.19268,1.19179,1.19268,19000000.0
2008-12-24 03:39:00,1.19251,1.19251,1.19209,1.19226,16400000.0
2008-12-24 03:40:00,1.19256,1.19348,1.19219,1.19301,28000000.0
2008-12-24 03:41:00,1.19257,1.19313,1.19238,1.19312,13200000.0
2008-12-24 03:42:00,1.19227,1.19274,1.19187,1.19274,22400000.0
2008-12-24 03:43:00,1.19255,1.19265,1.19177,1.19265,14000000.0
2008-12-24 03:44:00,1.19182,1.19265,1.19134,1.19265,8800000.0
2008-12-24 03:45:00,1.19194,1.19245,1.19193,1.19245,13600000.0
2008-12-24 03:46:00,1.19155,1.19265,1.19153,1.19242,24200000.0
2008-12-24 03:47:00,1.19256,1.19256,1.19212,1.1924,13200000.0
2008-12-24 03:48:00,1.19256,1.19308,1.19225,1.19286,19400000.0
2008-12-24 03:49:00,1.19233,1.19335,1.19199,1.19335,17800000.0
2008-12-24 03:50:00,1.19303,1.19334,1.19171,1.19334,25600000.0
2008-12-24 03:51:00,1.19267,1.19314,1.1916,1.19314,12200000.0
2008-12-24 03:52:00,1.19279,1.19297,1.19215,1.19297,13800000.0
2008-12-24 03:53:00,1.1931,1.1934,1.19251,1.19324,22800000.0
2008-12-24 03:54:00,1.19313,1.19313,1.19242,1.1931,11600000.0
2008-12-24 03:55:00,1.19253,1.19297,1.1923,1.19297,16600000.0
2008-12-24 03:56:00,1.19268,1.19373,1.19268,1.19358,16000000.0
2008-12-24 03:57:00,1.19295,1.19361,1.19293,1.19361,7600000.0
2008-12-24 03:58:00,1.19319,1.19379,1.1931,1.19379,12200000.0
2008-12-24 03:59:00,1.19311,1.19396,1.19166,1.19396,13000000.0
2008-12-24 04:00:00,1.19255,1.19338,1.19255,1.19334,10800000.0
2008-12-24 04:01:00,1.19254,1.19305,1.19185,1.19305,19400000.0
2008-12-24 04:02:00,1.19201,1.1923,1.19161,1.19203,12400000.0
2008-12-24 04:03:00,1.19264,1.19289,1.19218,1.19266,25400000.0
2008-12-24 04:04:00,1.19211,1.19265,1.19175,1.19265,16000000.0
2008-12-24 04:05:00,1.1922,1.19265,1.19201,1.1925,16200000.0
2008-12-24 04:06:00,1.19238,1.19255,1.19216,1.19253,12000000.0
2008-12-24 04:07:00,1.19246,1.19311,1.19174,1.19273,15400000.0
2008-12-24 04:08:00,1.19225,1.19268,1.19189,1.19268,12400000.0
2008-12-24 04:09:00,1.19253,1.19312,1.19173,1.19312,19400000.0
2008-12-24 04:10:00,1.19222,1.19234,1.19167,1.19234,16200000.0
2008-12-24 04:11:00,1.19138,1.19138,1.19043,1.19131,14800000.0
2008-12-24 04:12:00,1.19107,1.19171,1.19015,1.19171,27200000.0
2008-12-24 04:13:00,1.19098,1.1913,1.19053,1.19128,12000000.0
2008-12-24 04:14:00,1.19157,1.19163,1.19029,1.19161,13800000.0
2008-12-24 04:15:00,1.19059,1.19144,1.19058,1.19144,29600000.0
2008-12-24 04:16:00,1.19065,1.19096,1.19013,1.19077,14200000.0
2008-12-24 04:17:00,1.19141,1.19162,1.19046,1.19162,17200000.0
2008-12-24 04:18:00,1.19092,1.1919,1.19091,1.19186,20600000.0
2008-12-24 04:19:00,1.19162,1.19254,1.19161,1.19254,17200000.0
2008-12-24 04:20:00,1.192,1.19229,1.19139,1.19227,20200000.0
2008-12-24 04:21:00,1.19228,1.19329,1.19223,1.19288,21800000.0
2008-12-24 04:22:00,1.19229,1.19297,1.19163,1.19297,25600000.0
2008-12-24 04:23:00,1.19239,1.19316,1.19217,1.19316,23800000.0
2008-12-24 04:24:00,1.1924,1.19317,1.1924,1.19309,8000000.0
2008-12-24 04:25:00,1.19278,1.19306,1.1921,1.19306,26000000.0
2008-12-24 04:26:00,1.193,1.19302,1.1922,1.19259,16800000.0
2008-12-24 04:27:00,1.19238,1.19305,1.19238,1.19305,27200000.0
2008-12-24 04:28:00,1.19291,1.19322,1.19195,1.193,30800000.0
2008-12-24 04:29:00,1.19291,1.19371,1.19274,1.19371,12000000.0
2008-12-24 04:30:00,1.19289,1.1936,1.19289,1.19358,24400000.0
2008-12-24 04:31:00,1.19339,1.19345,1.19234,1.19345,17200000.0
2008-12-24 04:32:00,1.19228,1.19355,1.19228,1.19355,20000000.0
2008-12-24 04:33:00,1.1928,1.19386,1.19232,1.19386,12800000.0
2008-12-24 04:34:00,1.19324,1.194,1.19312,1.194,23200000.0
2008-12-24 04:35:00,1.1939,1.19413,1.19371,1.19396,11200000.0
2008-12-24 04:36:00,1.19358,1.19433,1.19338,1.19433,27400000.0
2008-12-24 04:37:00,1.19392,1.19473,1.19377,1.19473,11200000.0
2008-12-24 04:38:00,1.19464,1.19464,1.19421,1.19462,18600000.0
2008-12-24 04:39:00,1.19411,1.19469,1.19346,1.19469,18400000.0
2008-12-24 04:40:00,1.19389,1.19457,1.19382,1.19457,11000000.0
2008-12-24 04:41:00,1.19439,1.19439,1.19354,1.19421,7600000.0
2008-12-24 04:42:00,1.19353,1.19445,1.19344,1.19445,19800000.0
2008-12-24 04:43:00,1.19378,1.1943,1.19291,1.1943,16800000.0
2008-12-24 04:44:00,1.1929,1.19373,1.1929,1.19373,31800000.0
2008-12-24 04:45:00,1.19302,1.19349,1.19266,1.19349,12200000.0
2008-12-24 04:46:00,1.19357,1.19357,1.19268,1.19357,22200000.0
2008-12-24 04:47:00,1.19325,1.19359,1.19295,1.19335,26200000.0
2008-12-24 04:48:00,1.19331,1.19357,1.19246,1.19357,21400000.0
2008-12-24 04:49:00,1.1928,1.19349,1.19257,1.19349,45600000.0
2008-12-24 04:50:00,1.19318,1.19341,1.19191,1.19341,14800000.0
2008-12-24 04:51:00,1.19258,1.19295,1.19205,1.19286,18600000.0
2008-12-24 04:52:00,1.19267,1.19352,1.19228,1.19352,11200000.0
2008-12-24 04:53:00,1.19312,1.19374,1.19255,1.19367,24400000.0
2008-12-24 04:54:00,1.19413,1.19413,1.19301,1.19364,10200000.0
2008-12-24 04:55:00,1.19369,1.19369,1.19294,1.19336,33200000.0
2008-12-24 04:56:00,1.19287,1.19402,1.19261,1.19388,23600000.0
2008-12-24 04:57:00,1.19303,1.19371,1.19294,1.19371,22800000.0
2008-12-24 04:58:00,1.19387,1.1941,1.19316,1.1941,16200000.0
2008-12-24 04:59:00,1.19335,1.19383,1.19308,1.19383,22200000.0
2008-12-24 05:00:00,1.19327,1.19367,1.19263,1.19367,22600000.0
2008-12-24 05:01:00,1.19358,1.19358,1.19237,1.19346,15200000.0
2008-12-24 05:02:00,1.19259,1.19313,1.19205,1.19313,10000000.0
2008-12-24 05:03:00,1.19297,1.19299,1.19175,1.19299,21600000.0
2008-12-24 05:04:00,1.19288,1.19293,1.19146,1.19293,19000000.0
2008-12-24 05:05:00,1.19231,1.1928,1.19179,1.19261,12400000.0
2008-12-24 05:06:00,1.19198,1.19332,1.19181,1.19332,24000000.0
2008-12-24 05:07:00,1.19252,1.19304,1.19216,1.19304,23000000.0
2008-12-24 05:08:00,1.19245,1.19264,1.19187,1.19264,31800000.0
2008-12-24 05:09:00,1.19232,1.19287,1.19174,1.19287,26800000.0
2008-12-24 05:10:00,1.19311,1.19311,1.19212,1.1927,26200000.0
2008-12-24 05:11:00,1.19231,1.19272,1.19178,1.19264,18000000.0
2008-12-24 05:12:00,1.19223,1.19303,1.19223,1.19303,17400000.0
2008-12-24 05:13:00,1.19266,1.19289,1.19192,1.19264,31000000.0
2008-12-24 05:14:00,1.19209,1.19259,1.19197,1.19251,11800000.0
2008-12-24 05:15:00,1.19227,1.19283,1.19185,1.19247,17200000.0
2008-12-24 05:16:00,1.19151,1.19257,1.19151,1.19238,20600000.0
2008-12-24 05:17:00,1.19198,1.19211,1.19159,1.19211,27200000.0
2008-12-24 05:18:00,1.19168,1.19223,1.19168,1.19223,12200000.0
2008-12-24 05:19:00,1.19232,1.19232,1.19172,1.1922,13400000.0
2008-12-24 05:20:00,1.19215,1.19268,1.19123,1.19227,19600000.0
2008-12-24 05:21:00,1.19148,1.19233,1.19148,1.19233,10400000.0
2008-12-24 05:22:00,1.1917,1.19239,1.1917,1.19239,26600000.0
2008-12-24 05:23:00,1.19243,1.19243,1.19188,1.19196,11000000.0
2008-12-24 05:24:00,1.19173,1.19228,1.19119,1.19228,15200000.0
2008-12-24 05:25:00,1.19178,1.19221,1.19122,1.19203,25200000.0
2008-12-24 05:26:00,1.19216,1.19216,1.19151,1.19194,18000000.0
2008-12-24 05:27:00,1.19165,1.19207,1.19119,1.19199,17200000.0
2008-12-24 05:28:00,1.19142,1.19184,1.19086,1.19184,16000000.0
2008-12-24 05:29:00,1.19125,1.1915,1.19085,1.1915,19000000.0
2008-12-24 05:30:00,1.19132,1.19203,1.19085,1.19203,25200000.0
2008-12-24 05:31:00,1.19317,1.19385,1.19161,1.19385,12200000.0
2008-12-24 05:32:00,1.19244,1.19244,1.19143,1.19207,21400000.0
2008-12-24 05:33:00,1.19164,1.19247,1.19133,1.19247,16600000.0
2008-12-24 05:34:00,1.19231,1.19268,1.19209,1.19268,14800000.0
2008-12-24 05:35:00,1.19248,1.19248,1.19195,1.19247,17400000.0
2008-12-24 05:36:00,1.19209,1.19209,1.19142,1.19205,8800000.0
2008-12-24 05:37:00,1.19159,1.19208,1.19136,1.19206,21800000.0
2008-12-24 05:38:00,1.19177,1.19205,1.19119,1.19205,9000000.0
2008-12-24 05:39:00,1.19208,1.19306,1.19182,1.19293,24000000.0
2008-12-24 05:40:00,1.19151,1.1919,1.19141,1.1919,16400000.0
2008-12-24 05:41:00,1.19151,1.19171,1.19077,1.19171,17000000.0
2008-12-24 05:42:00,1.19164,1.1918,1.19111,1.19167,25200000.0
2008-12-24 05:43:00,1.19104,1.19191,1.1901,1.19191,15400000.0
2008-12-24 05:44:00,1.19123,1.19135,1.19026,1.19131,16600000.0
2008-12-24 05:45:00,1.19081,1.19113,1.19044,1.19113,17400000.0
2008-12-24 05:46:00,1.19135,1.19135,1.19023,1.19109,18800000.0
2008-12-24 05:47:00,1.19061,1.19129,1.19053,1.19121,25000000.0
2008-12-24 05:48:00,1.1906,1.19067,1.18975,1.19066,15000000.0
2008-12-24 05:49:00,1.19042,1.19056,1.18876,1.19056,19200000.0
2008-12-24 05:50:00,1.18886,1.19095,1.18826,1.19095,18200000.0
2008-12-24 05:51:00,1.1903,1.19102,1.18928,1.19102,16000000.0
2008-12-24 05:52:00,1.19027,1.19112,1.19026,1.19112,27400000.0
2008-12-24 05:53:00,1.19051,1.19156,1.19051,1.19156,20800000.0
2008-12-24 05:54:00,1.19046,1.19134,1.19009,1.19134,23800000.0
2008-12-24 05:55:00,1.19082,1.19105,1.18999,1.19105,16800000.0
2008-12-24 05:56:00,1.19056,1.19117,1.19026,1.19117,13200000.0
2008-12-24 05:57:00,1.19076,1.19175,1.19076,1.19164,9600000.0
2008-12-24 05:58:00,1.19184,1.19214,1.19134,1.19202,11400000.0
2008-12-24 05:59:00,1.19197,1.19197,1.19083,1.19176,21400000.0
2008-12-24 06:00:00,1.19169,1.19227,1.19076,1.19227,19600000.0
2008-12-24 06:01:00,1.19177,1.19196,1.19125,1.19183,10600000.0
2008-12-24 06:02:00,1.19154,1.1924,1.19129,1.1924,21600000.0
2008-12-24 06:03:00,1.1921,1.19303,1.1916,1.19303,21000000.0
2008-12-24 06:04:00,1.19188,1.19224,1.19134,1.19224,18000000.0
2008-12-24 06:05:00,1.19204,1.19216,1.19138,1.19216,25400000.0
2008-12-24 06:06:00,1.19154,1.19209,1.19154,1.19209,15800000.0
2008-12-24 06:07:00,1.19188,1.19188,1.19127,1.19167,23600000.0
2008-12-24 06:08:00,1.19156,1.1921,1.19148,1.1921,19400000.0
2008-12-24 06:09:00,1.1916,1.19267,1.19149,1.19267,19200000.0
2008-12-24 06:10:00,1.19245,1.19301,1.19241,1.19256,21800000.0
2008-12-24 06:11:00,1.19238,1.19254,1.19147,1.19254,20400000.0
2008-12-24 06:12:00,1.19174,1.19271,1.1916,1.19271,20600000.0
2008-12-24 06:13:00,1.19268,1.19303,1.19235,1.19287,18200000.0
2008-12-24 06:14:00,1.19212,1.19256,1.19118,1.19256,15600000.0
2008-12-24 06:15:00,1.19012,1.19174,1.18979,1.19174,17400000.0
2008-12-24 06:16:00,1.19024,1.19236,1.18974,1.19236,11600000.0
2008-12-24 06:17:00,1.19168,1.19244,1.18945,1.19244,14000000.0
2008-12-24 06:18:00,1.19108,1.1915,1.18922,1.1915,23400000.0
2008-12-24 06:19:00,1.19103,1.1921,1.1899,1.1921,18000000.0
2008-12-24 06:20:00,1.19057,1.19196,1.19057,1.19196,10200000.0
2008-12-24 06:21:00,1.19123,1.19123,1.18978,1.19102,14800000.0
2008-12-24 06:22:00,1.19136,1.19136,1.18982,1.19115,18400000.0
2008-12-24 06:23:00,1.1911,1.19148,1.18991,1.19122,17200000.0
2008-12-24 06:24:00,1.19066,1.19166,1.19012,1.19166,17800000.0
2008-12-24 06:25:00,1.1907,1.19175,1.1907,1.19175,21600000.0
2008-12-24 06:26:00,1.19148,1.19187,1.19051,1.19187,19200000.0
2008-12-24 06:27:00,1.19158,1.19209,1.19069,1.19209,20400000.0
2008-12-24 06:28:00,1.19029,1.19166,1.19009,1.19153,23200000.0
2008-12-24 06:29:00,1.19021,1.19141,1.18955,1.19141,11200000.0
2008-12-24 06:30:00,1.18983,1.19049,1.18827,1.19049,17200000.0
2008-12-24 06:31:00,1.18959,1.1907,1.18838,1.1907,32200000.0
2008-12-24 06:32:00,1.18838,1.19071,1.18838,1.19048,15800000.0
2008-12-24 06:33:00,1.1909,1.1912,1.19052,1.1912,19600000.0
2008-12-24 06:34:00,1.19092,1.19128,1.19049,1.19128,27600000.0
2008-12-24 06:35:00,1.19062,1.19111,1.19033,1.19086,24200000.0
2008-12-24 06:36:00,1.19114,1.19121,1.1904,1.19111,29000000.0
2008-12-24 06:37:00,1.19094,1.19179,1.19074,1.19179,18400000.0
2008-12-24 06:38:00,1.19176,1.19204,1.19123,1.19204,28200000.0
2008-12-24 06:39:00,1.19212,1.19216,1.19103,1.19145,16800000.0
2008-12-24 06:40:00,1.19123,1.19143,1.1907,1.19143,18000000.0
2008-12-24 06:41:00,1.19049,1.19091,1.19039,1.19091,16200000.0
2008-12-24 06:42:00,1.19063,1.19159,1.19063,1.19159,16800000.0
2008-12-24 06:43:00,1.19139,1.19153,1.19068,1.19153,17600000.0
2008-12-24 06:44:00,1.19044,1.19078,1.18988,1.19078,13600000.0
2008-12-24 06:45:00,1.19064,1.19079,1.18985,1.19079,12200000.0
2008-12-24 06:46:00,1.18993,1.19102,1.18969,1.19102,18600000.0
2008-12-24 06:47:00,1.19001,1.19112,1.19001,1.19096,11200000.0
2008-12-24 06:48:00,1.19065,1.19115,1.19039,1.19115,24800000.0
2008-12-24 06:49:00,1.1904,1.19108,1.19022,1.19108,27200000.0
2008-12-24 06:50:00,1.19084,1.19167,1.19046,1.19167,24600000.0
2008-12-24 06:51:00,1.19041,1.19141,1.19034,1.19141,31200000.0
2008-12-24 06:52:00,1.19112,1.19255,1.191,1.19201,18200000.0
2008-12-24 06:53:00,1.19151,1.19182,1.19058,1.19182,18800000.0
2008-12-24 06:54:00,1.19102,1.19143,1.19021,1.19143,16000000.0
2008-12-24 06:55:00,1.19009,1.19108,1.19009,1.19108,14600000.0
2008-12-24 06:56:00,1.1911,1.1911,1.19018,1.1911,27000000.0
2008-12-24 06:57:00,1.19061,1.19071,1.19042,1.19071,14000000.0
2008-12-24 06:58:00,1.19071,1.19089,1.19033,1.19061,16000000.0
2008-12-24 06:59:00,1.19054,1.19075,1.19013,1.19075,11400000.0
2008-12-24 07:00:00,1.19089,1.19195,1.19077,1.19195,21000000.0
2008-12-24 07:01:00,1.19223,1.19223,1.19056,1.19173,14800000.0
2008-12-24 07:02:00,1.19008,1.19079,1.19008,1.19079,22400000.0
2008-12-24 07:03:00,1.19021,1.191,1.19017,1.191,20600000.0
2008-12-24 07:04:00,1.19083,1.19142,1.19055,1.19116,28600000.0
2008-12-24 07:05:00,1.1911,1.1911,1.19006,1.19089,24400000.0
2008-12-24 07:06:00,1.19114,1.19114,1.1908,1.19114,13400000.0
2008-12-24 07:07:00,1.19072,1.19091,1.19037,1.19091,21000000.0
2008-12-24 07:08:00,1.19106,1.19119,1.19079,1.19119,10000000.0
2008-12-24 07:09:00,1.1907,1.19208,1.1907,1.19208,28800000.0
2008-12-24 07:10:00,1.19171,1.19186,1.19142,1.19186,13400000.0
2008-12-24 07:11:00,1.19218,1.19218,1.19121,1.19167,37800000.0
2008-12-24 07:12:00,1.19083,1.19173,1.19083,1.19173,9800000.0
2008-12-24 07:13:00,1.1914,1.19153,1.19102,1.19153,17800000.0
2008-12-24 07:14:00,1.19136,1.19136,1.19054,1.19127,22400000.0
2008-12-24 07:15:00,1.1903,1.19138,1.18982,1.19138,33000000.0
2008-12-24 07:16:00,1.19079,1.19131,1.19079,1.19131,15800000.0
2008-12-24 07:17:00,1.19175,1.19193,1.19088,1.19193,21600000.0
2008-12-24 07:18:00,1.1918,1.1924,1.19118,1.1924,20400000.0
2008-12-24 07:19:00,1.1919,1.19202,1.19121,1.19202,6200000.0
2008-12-24 07:20:00,1.19232,1.19232,1.19139,1.19216,15000000.0
2008-12-24 07:21:00,1.19151,1.19253,1.19139,1.1924,15800000.0
2008-12-24 07:22:00,1.19247,1.19262,1.19135,1.19262,10800000.0
2008-12-24 07:23:00,1.19122,1.19212,1.19093,1.19212,9600000.0
2008-12-24 07:24:00,1.192,1.19236,1.19117,1.19236,28400000.0
2008-12-24 07:25:00,1.19194,1.19228,1.19114,1.19227,13800000.0
2008-12-24 07:26:00,1.19137,1.19142,1.18936,1.19142,22200000.0
2008-12-24 07:27:00,1.18958,1.19062,1.18945,1.1904,35200000.0
2008-12-24 07:28:00,1.18976,1.19053,1.18976,1.19053,8800000.0
2008-12-24 07:29:00,1.19038,1.19057,1.18976,1.19057,9800000.0
2008-12-24 07:30:00,1.19012,1.19066,1.18952,1.19066,34000000.0
2008-12-24 07:31:00,1.19056,1.19088,1.19042,1.19088,19000000.0
2008-12-24 07:32:00,1.19015,1.19035,1.18994,1.19019,29400000.0
2008-12-24 07:33:00,1.19001,1.19014,1.18929,1.19014,13000000.0
2008-12-24 07:34:00,1.18973,1.19027,1.18957,1.19027,8000000.0
2008-12-24 07:35:00,1.19051,1.19051,1.19,1.19034,13000000.0
2008-12-24 07:36:00,1.19002,1.19138,1.19002,1.19126,22200000.0
2008-12-24 07:37:00,1.19199,1.19215,1.19166,1.19197,11000000.0
2008-12-24 07:38:00,1.19144,1.19144,1.19087,1.19128,14000000.0
2008-12-24 07:39:00,1.19132,1.19224,1.19126,1.19175,10600000.0
2008-12-24 07:40:00,1.191,1.1916,1.191,1.1916,13600000.0
2008-12-24 07:41:00,1.19095,1.19193,1.19095,1.19158,23200000.0
2008-12-24 07:42:00,1.1914,1.19238,1.19131,1.19221,14000000.0
2008-12-24 07:43:00,1.19191,1.19225,1.19163,1.19225,10800000.0
2008-12-24 07:44:00,1.19202,1.19242,1.19172,1.19242,14800000.0
2008-12-24 07:45:00,1.19236,1.19331,1.19119,1.19279,19600000.0
2008-12-24 07:46:00,1.19174,1.19226,1.19147,1.19226,18400000.0
2008-12-24 07:47:00,1.19197,1.19246,1.19148,1.19246,11000000.0
2008-12-24 07:48:00,1.19216,1.19242,1.19158,1.19242,13200000.0
2008-12-24 07:49:00,1.19239,1.1925,1.19186,1.1925,16800000.0
2008-12-24 07:50:00,1.19237,1.19237,1.19144,1.19217,19000000.0
2008-12-24 07:51:00,1.19163,1.19199,1.19115,1.19199,21000000.0
2008-12-24 07:52:00,1.19169,1.19169,1.19069,1.19154,10400000.0
2008-12-24 07:53:00,1.1915,1.19152,1.19055,1.1913,12400000.0
2008-12-24 07:54:00,1.19123,1.19138,1.19064,1.19124,21800000.0
2008-12-24 07:55:00,1.19106,1.19156,1.19051,1.19156,18800000.0
2008-12-24 07:56:00,1.19029,1.19116,1.1899,1.19116,34800000.0
2008-12-24 07:57:00,1.1913,1.19149,1.19097,1.19136,24000000.0
2008-12-24 07:58:00,1.1913,1.19132,1.19074,1.19132,28000000.0
2008-12-24 07:59:00,1.19116,1.19132,1.19068,1.19111,12000000.0
2008-12-24 08:00:00,1.19096,1.19145,1.19096,1.19139,15000000.0
2008-12-24 08:01:00,1.19101,1.19137,1.19071,1.19137,9400000.0
2008-12-24 08:02:00,1.19066,1.19105,1.19047,1.19096,15000000.0
2008-12-24 08:03:00,1.1907,1.19118,1.19011,1.19118,12000000.0
2008-12-24 08:04:00,1.19064,1.19117,1.19005,1.19117,19000000.0
2008-12-24 08:05:00,1.19059,1.19174,1.19059,1.19174,19400000.0
2008-12-24 08:06:00,1.19182,1.19227,1.19071,1.19227,12200000.0
2008-12-24 08:07:00,1.19197,1.19292,1.19126,1.19292,22400000.0
2008-12-24 08:08:00,1.19194,1.19203,1.19179,1.19201,14600000.0
2008-12-24 08:09:00,1.19124,1.19138,1.19081,1.19138,17000000.0
2008-12-24 08:10:00,1.19163,1.19205,1.19084,1.19205,14800000.0
2008-12-24 08:11:00,1.19103,1.19172,1.1909,1.19172,34400000.0
2008-12-24 08:12:00,1.19158,1.1923,1.19111,1.19207,16600000.0
2008-12-24 08:13:00,1.1915,1.19162,1.19082,1.19162,18800000.0
2008-12-24 08:14:00,1.19186,1.19186,1.19094,1.19165,14800000.0
2008-12-24 08:15:00,1.19142,1.19183,1.19126,1.19183,21200000.0
2008-12-24 08:16:00,1.19142,1.19201,1.19118,1.19201,17400000.0
2008-12-24 08:17:00,1.1912,1.19127,1.18965,1.19127,22400000.0
2008-12-24 08:18:00,1.19097,1.19106,1.19053,1.19076,13200000.0
2008-12-24 08:19:00,1.19055,1.19096,1.19022,1.19096,13400000.0
2008-12-24 08:20:00,1.19097,1.19136,1.19062,1.1912,16000000.0
2008-12-24 08:21:00,1.19034,1.19152,1.18973,1.19152,23200000.0
2008-12-24 08:22:00,1.19068,1.19131,1.18996,1.19131,15400000.0
2008-12-24 08:23:00,1.19046,1.19097,1.1899,1.19097,12400000.0
2008-12-24 08:24:00,1.19042,1.19101,1.18986,1.19101,12000000.0
2008-12-24 08:25:00,1.18997,1.19032,1.18948,1.19032,16800000.0
2008-12-24 08:26:00,1.19101,1.19102,1.19055,1.19061,11800000.0
2008-12-24 08:27:00,1.1901,1.19067,1.18984,1.19048,13200000.0
2008-12-24 08:28:00,1.18949,1.19062,1.18949,1.19036,14400000.0
2008-12-24 08:29:00,1.18995,1.19048,1.1897,1.19047,10200000.0
2008-12-24 08:30:00,1.19019,1.1908,1.19005,1.1908,17600000.0
2008-12-24 08:31:00,1.19028,1.19089,1.18988,1.19089,24800000.0
2008-12-24 08:32:00,1.18979,1.19063,1.18964,1.19063,19400000.0
2008-12-24 08:33:00,1.19016,1.19158,1.19016,1.19157,14400000.0
2008-12-24 08:34:00,1.19143,1.19167,1.19095,1.19167,11400000.0
2008-12-24 08:35:00,1.19166,1.19166,1.19022,1.19132,17600000.0
2008-12-24 08:36:00,1.19103,1.19142,1.18967,1.19142,24200000.0
2008-12-24 08:37:00,1.19059,1.19127,1.19008,1.19098,19200000.0
2008-12-24 08:38:00,1.19066,1.1913,1.19025,1.19126,22400000.0
2008-12-24 08:39:00,1.18985,1.19089,1.18985,1.1907,13800000.0
2008-12-24 08:40:00,1.19055,1.19058,1.1902,1.19053,35800000.0
2008-12-24 08:41:00,1.19088,1.19089,1.19032,1.19089,10000000.0
2008-12-24 08:42:00,1.19031,1.19136,1.19031,1.19088,20600000.0
2008-12-24 08:43:00,1.1889,1.1889,1.1887,1.1888,24800000.0
2008-12-24 08:44:00,1.19062,1.19131,1.19034,1.19131,24800000.0
2008-12-24 08:45:00,1.19084,1.1912,1.19049,1.19117,17800000.0
2008-12-24 08:46:00,1.19097,1.19127,1.19097,1.19127,29000000.0
2008-12-24 08:47:00,1.191,1.19164,1.19079,1.19164,20000000.0
2008-12-24 08:48:00,1.19079,1.1916,1.19038,1.19121,15000000.0
2008-12-24 08:49:00,1.19143,1.19176,1.19084,1.19176,23600000.0
2008-12-24 08:50:00,1.19111,1.19111,1.19014,1.19107,19000000.0
2008-12-24 08:51:00,1.19072,1.19133,1.19028,1.19133,17800000.0
2008-12-24 08:52:00,1.19174,1.19174,1.19092,1.19168,13800000.0
2008-12-24 08:53:00,1.1914,1.19154,1.19079,1.19154,21800000.0
2008-12-24 08:54:00,1.19107,1.19135,1.19066,1.19135,11000000.0
2008-12-24 08:55:00,1.1914,1.19161,1.1911,1.19125,19800000.0
2008-12-24 08:56:00,1.19188,1.19188,1.19133,1.19179,20000000.0
2008-12-24 08:57:00,1.19164,1.19211,1.19066,1.1918,21200000.0
2008-12-24 08:58:00,1.19124,1.19141,1.19079,1.19134,17400000.0
2008-12-24 08:59:00,1.191,1.19136,1.1904,1.19136,10000000.0
2008-12-24 09:00:00,1.19089,1.19203,1.19089,1.19192,27600000.0
2008-12-24 09:01:00,1.19204,1.19224,1.19136,1.19221,17400000.0
2008-12-24 09:02:00,1.19189,1.19189,1.19095,1.1916,30400000.0
2008-12-24 09:03:00,1.19083,1.19132,1.19052,1.19132,10400000.0
2008-12-24 09:04:00,1.19103,1.19203,1.19103,1.19203,11600000.0
2008-12-24 09:05:00,1.192,1.1921,1.19078,1.1921,17200000.0
2008-12-24 09:06:00,1.19097,1.19226,1.19097,1.19186,21400000.0
2008-12-24 09:07:00,1.19087,1.19238,1.19087,1.19209,9400000.0
2008-12-24 09:08:00,1.19092,1.19207,1.19089,1.19207,27200000.0
2008-12-24 09:09:00,1.19186,1.19196,1.19116,1.19196,9600000.0
2008-12-24 09:10:00,1.19138,1.19155,1.19044,1.19129,30000000.0
2008-12-24 09:11:00,1.19146,1.19149,1.19116,1.19149,13000000.0
2008-12-24 09:12:00,1.19108,1.19154,1.19037,1.19154,20000000.0
2008-12-24 09:13:00,1.19204,1.19204,1.19137,1.19185,26800000.0
2008-12-24 09:14:00,1.19114,1.19138,1.19081,1.19138,13200000.0
2008-12-24 09:15:00,1.19097,1.19149,1.1908,1.19149,21600000.0
2008-12-24 09:16:00,1.19132,1.19135,1.18945,1.19135,29800000.0
2008-12-24 09:17:00,1.19051,1.19169,1.1903,1.19138,8800000.0
2008-12-24 09:18:00,1.19022,1.19075,1.19012,1.19075,13800000.0
2008-12-24 09:19:00,1.19098,1.19098,1.18961,1.19071,14400000.0
2008-12-24 09:20:00,1.18944,1.19048,1.18896,1.19048,39200000.0
2008-12-24 09:21:00,1.19033,1.19053,1.19002,1.19053,16800000.0
2008-12-24 09:22:00,1.1902,1.19056,1.18944,1.18985,10200000.0
2008-12-24 09:23:00,1.18964,1.19069,1.1894,1.19069,16000000.0
2008-12-24 09:24:00,1.1903,1.19034,1.1888,1.19033,20000000.0
2008-12-24 09:25:00,1.19095,1.19095,1.18889,1.1909,21200000.0
2008-12-24 09:26:00,1.18929,1.18959,1.18865,1.18935,19400000.0
2008-12-24 09:27:00,1.18896,1.19006,1.18889,1.19006,12600000.0
2008-12-24 09:28:00,1.1897,1.19006,1.18968,1.19,19800000.0
2008-12-24 09:29:00,1.18976,1.18976,1.18884,1.18945,15400000.0
2008-12-24 09:30:00,1.18852,1.18927,1.18816,1.18927,26000000.0
2008-12-24 09:31:00,1.18819,1.18919,1.18783,1.18919,32800000.0
2008-12-24 09:32:00,1.1889,1.1889,1.18755,1.18886,16400000.0
2008-12-24 09:33:00,1.18796,1.18873,1.18796,1.18851,33800000.0
2008-12-24 09:34:00,1.18885,1.18892,1.18827,1.18884,11600000.0
2008-12-24 09:35:00,1.18852,1.18895,1.18782,1.18895,18000000.0
2008-12-24 09:36:00,1.18854,1.18867,1.1882,1.18867,9200000.0
2008-12-24 09:37:00,1.18809,1.18849,1.18758,1.18849,13200000.0
2008-12-24 09:38:00,1.1886,1.18921,1.18807,1.18921,21000000.0
2008-12-24 09:39:00,1.18896,1.18966,1.1883,1.18965,32800000.0
2008-12-24 09:40:00,1.18919,1.18944,1.18904,1.18934,16400000.0
2008-12-24 09:41:00,1.18919,1.18919,1.1884,1.18915,12200000.0
2008-12-24 09:42:00,1.18853,1.18926,1.18853,1.18926,13200000.0
2008-12-24 09:43:00,1.18915,1.18938,1.1885,1.1891,28200000.0
2008-12-24 09:44:00,1.18861,1.18999,1.18861,1.18999,24800000.0
2008-12-24 09:45:00,1.18784,1.1883,1.18412,1.1883,10800000.0
2008-12-24 09:46:00,1.18597,1.18839,1.18592,1.18839,15200000.0
2008-12-24 09:47:00,1.18713,1.18746,1.18647,1.18723,13200000.0
2008-12-24 09:48:00,1.18693,1.18728,1.18594,1.18728,32800000.0
2008-12-24 09:49:00,1.18713,1.18782,1.18678,1.18782,16800000.0
2008-12-24 09:50:00,1.18783,1.18797,1.18708,1.18797,26000000.0
2008-12-24 09:51:00,1.18767,1.18776,1.18647,1.18776,10600000.0
2008-12-24 09:52:00,1.18694,1.18749,1.18597,1.18742,16000000.0
2008-12-24 09:53:00,1.18625,1.18666,1.18554,1.18666,15800000.0
2008-12-24 09:54:00,1.18674,1.18695,1.18596,1.18674,21600000.0
2008-12-24 09:55:00,1.18697,1.18706,1.18636,1.18697,20000000.0
2008-12-24 09:56:00,1.18691,1.18691,1.18557,1.18657,10400000.0
2008-12-24 09:57:00,1.18578,1.18615,1.18506,1.18609,20000000.0
2008-12-24 09:58:00,1.18495,1.18496,1.18382,1.18496,21200000.0
2008-12-24 09:59:00,1.18385,1.18385,1.18184,1.18373,18000000.0
2008-12-24 10:00:00,1.1821,1.18386,1.18195,1.18386,23000000.0
2008-12-24 10:01:00,1.18471,1.18535,1.1843,1.18526,19400000.0
2008-12-24 10:02:00,1.18393,1.18464,1.18339,1.18464,18000000.0
2008-12-24 10:03:00,1.18418,1.1845,1.18397,1.1845,14800000.0
2008-12-24 10:04:00,1.18434,1.18466,1.18362,1.18466,23900000.0
2008-12-24 10:05:00,1.18495,1.18533,1.18468,1.18533,12400000.0
2008-12-24 10:06:00,1.18404,1.18505,1.18385,1.18505,10200000.0
2008-12-24 10:07:00,1.184,1.18465,1.18368,1.18465,14600000.0
2008-12-24 10:08:00,1.18467,1.18476,1.18401,1.1847,14000000.0
2008-12-24 10:09:00,1.18466,1.18549,1.18417,1.18549,20800000.0
2008-12-24 10:10:00,1.18478,1.18478,1.18339,1.18447,16800000.0
2008-12-24 10:11:00,1.18406,1.18445,1.18357,1.18445,13200000.0
2008-12-24 10:12:00,1.18407,1.18442,1.18358,1.18442,9400000.0
2008-12-24 10:13:00,1.18405,1.18479,1.1836,1.18468,13200000.0
2008-12-24 10:14:00,1.18409,1.18526,1.18409,1.18496,17400000.0
2008-12-24 10:15:00,1.18499,1.18599,1.18425,1.18599,9400000.0
2008-12-24 10:16:00,1.18454,1.18548,1.18426,1.18548,11600000.0
2008-12-24 10:17:00,1.18481,1.18608,1.18481,1.18608,8800000.0
2008-12-24 10:18:00,1.18547,1.18591,1.18449,1.18591,22400000.0
2008-12-24 10:19:00,1.18582,1.18615,1.18557,1.18584,13200000.0
2008-12-24 10:20:00,1.18596,1.18652,1.18513,1.18605,29800000.0
2008-12-24 10:21:00,1.18574,1.18651,1.18551,1.1862,17200000.0
2008-12-24 10:22:00,1.18606,1.18606,1.18466,1.18582,16400000.0
2008-12-24 10:23:00,1.18435,1.18562,1.18411,1.18562,27800000.0
2008-12-24 10:24:00,1.18476,1.18602,1.18449,1.18602,13800000.0
2008-12-24 10:25:00,1.18589,1.18727,1.18554,1.18727,11000000.0
2008-12-24 10:26:00,1.18441,1.18654,1.18441,1.18654,22400000.0
2008-12-24 10:27:00,1.18462,1.18518,1.1843,1.18518,25400000.0
2008-12-24 10:28:00,1.18546,1.18586,1.18518,1.18586,15800000.0
2008-12-24 10:29:00,1.18552,1.18592,1.18512,1.18577,12000000.0
2008-12-24 10:30:00,1.18552,1.18611,1.18505,1.18611,21400000.0
2008-12-24 10:31:00,1.18546,1.18546,1.18496,1.18521,12000000.0
2008-12-24 10:32:00,1.18625,1.18625,1.18508,1.1861,28400000.0
2008-12-24 10:33:00,1.18448,1.18509,1.18336,1.18509,14200000.0
2008-12-24 10:34:00,1.18412,1.18517,1.18301,1.18517,17200000.0
2008-12-24 10:35:00,1.18397,1.18454,1.18338,1.18454,18400000.0
2008-12-24 10:36:00,1.18294,1.18391,1.18294,1.18387,24600000.0
2008-12-24 10:37:00,1.18339,1.18433,1.18265,1.18433,26000000.0
2008-12-24 10:38:00,1.18391,1.18431,1.18299,1.18431,15200000.0
2008-12-24 10:39:00,1.18399,1.18448,1.18315,1.18448,24400000.0
2008-12-24 10:40:00,1.18414,1.18453,1.18305,1.18453,21000000.0
2008-12-24 10:41:00,1.18388,1.18388,1.18206,1.18337,25200000.0
2008-12-24 10:42:00,1.18295,1.18452,1.18267,1.1841,14200000.0
2008-12-24 10:43:00,1.18425,1.18474,1.18348,1.18439,24800000.0
2008-12-24 10:44:00,1.18439,1.18549,1.1838,1.18504,11800000.0
2008-12-24 10:45:00,1.18392,1.18535,1.1835,1.18535,14200000.0
2008-12-24 10:46:00,1.18408,1.18466,1.18408,1.18466,11000000.0
2008-12-24 10:47:00,1.18457,1.18553,1.18375,1.18548,23800000.0
2008-12-24 10:48:00,1.18498,1.18514,1.18467,1.18513,13600000.0
2008-12-24 10:49:00,1.18359,1.18484,1.18353,1.18484,16200000.0
2008-12-24 10:50:00,1.18404,1.18549,1.18404,1.185,23200000.0
2008-12-24 10:51:00,1.18492,1.1857,1.18422,1.1857,15600000.0
2008-12-24 10:52:00,1.18511,1.18585,1.18437,1.18585,11000000.0
2008-12-24 10:53:00,1.18529,1.18572,1.1848,1.18572,16200000.0
2008-12-24 10:54:00,1.18517,1.18597,1.1849,1.18548,19800000.0
2008-12-24 10:55:00,1.18719,1.1877,1.18622,1.1877,22400000.0
2008-12-24 10:56:00,1.18837,1.18837,1.18539,1.1876,13000000.0
2008-12-24 10:57:00,1.18456,1.1858,1.18358,1.1858,11800000.0
2008-12-24 10:58:00,1.18499,1.18548,1.18383,1.18548,16400000.0
2008-12-24 10:59:00,1.18571,1.18571,1.18347,1.1856,22600000.0
2008-12-24 11:00:00,1.18515,1.18588,1.18427,1.18588,28200000.0
2008-12-24 11:01:00,1.18519,1.18543,1.18414,1.18543,10600000.0
2008-12-24 11:02:00,1.18464,1.18464,1.1834,1.18454,15200000.0
2008-12-24 11:03:00,1.18467,1.18553,1.18467,1.18542,16400000.0
2008-12-24 11:04:00,1.18413,1.18467,1.18246,1.18467,32200000.0
2008-12-24 11:05:00,1.18303,1.1832,1.18244,1.1832,17200000.0
2008-12-24 11:06:00,1.18311,1.18444,1.1829,1.18444,26600000.0
2008-12-24 11:07:00,1.1843,1.1855,1.18417,1.1855,23400000.0
2008-12-24 11:08:00,1.18569,1.1863,1.18544,1.18619,28800000.0
2008-12-24 11:09:00,1.18577,1.18686,1.18523,1.18686,21200000.0
2008-12-24 11:10:00,1.18605,1.18689,1.18583,1.18689,26600000.0
2008-12-24 11:11:00,1.18681,1.18681,1.18583,1.18677,20400000.0
2008-12-24 11:12:00,1.18597,1.18677,1.18578,1.18673,21600000.0
2008-12-24 11:13:00,1.18568,1.18676,1.18541,1.18676,11400000.0
2008-12-24 11:14:00,1.18612,1.18663,1.18461,1.18663,18000000.0
2008-12-24 11:15:00,1.18484,1.18578,1.18363,1.18578,26000000.0
2008-12-24 11:16:00,1.18461,1.18501,1.18431,1.18501,9400000.0
2008-12-24 11:17:00,1.18479,1.18551,1.18454,1.18536,19600000.0
2008-12-24 11:18:00,1.18533,1.18544,1.185,1.1853,20000000.0
2008-12-24 11:19:00,1.18531,1.18547,1.18424,1.18547,16200000.0
2008-12-24 11:20:00,1.18536,1.18567,1.18513,1.18567,14800000.0
2008-12-24 11:21:00,1.18589,1.18596,1.18486,1.18563,25000000.0
2008-12-24 11:22:00,1.18576,1.18576,1.18452,1.1856,24600000.0
2008-12-24 11:23:00,1.18489,1.18544,1.1842,1.18544,19200000.0
2008-12-24 11:24:00,1.18507,1.18611,1.18433,1.18611,26400000.0
2008-12-24 11:25:00,1.18624,1.18683,1.18603,1.18683,16400000.0
2008-12-24 11:26:00,1.18622,1.18625,1.18401,1.18625,22800000.0
2008-12-24 11:27:00,1.18512,1.18617,1.18409,1.18617,23000000.0
2008-12-24 11:28:00,1.18407,1.18411,1.18215,1.18411,22600000.0
2008-12-24 11:29:00,1.18431,1.18488,1.18377,1.18488,21000000.0
2008-12-24 11:30:00,1.185,1.18547,1.18446,1.18507,13000000.0
2008-12-24 11:31:00,1.18507,1.18572,1.18481,1.18564,16000000.0
2008-12-24 11:32:00,1.18522,1.18693,1.18522,1.18684,15800000.0
2008-12-24 11:33:00,1.18543,1.18663,1.18543,1.18663,18600000.0
2008-12-24 11:34:00,1.18508,1.18672,1.18508,1.18635,12400000.0
2008-12-24 11:35:00,1.18642,1.18642,1.18586,1.18635,24400000.0
2008-12-24 11:36:00,1.18561,1.18587,1.18473,1.18587,10000000.0
2008-12-24 11:37:00,1.18476,1.18645,1.18471,1.18645,22200000.0
2008-12-24 11:38:00,1.18532,1.18633,1.18532,1.18633,14600000.0
2008-12-24 11:39:00,1.18509,1.18608,1.18485,1.18608,19600000.0
2008-12-24 11:40:00,1.18513,1.18551,1.18412,1.18551,22400000.0
2008-12-24 11:41:00,1.18504,1.18573,1.18399,1.18573,21200000.0
2008-12-24 11:42:00,1.18548,1.18569,1.18432,1.18569,17200000.0
2008-12-24 11:43:00,1.18486,1.18537,1.18385,1.18537,16200000.0
2008-12-24 11:44:00,1.18451,1.18521,1.18401,1.18521,12600000.0
2008-12-24 11:45:00,1.1858,1.18603,1.18504,1.18603,24000000.0
2008-12-24 11:46:00,1.18513,1.18583,1.18513,1.18583,20000000.0
2008-12-24 11:47:00,1.18565,1.18592,1.18399,1.18592,17000000.0
2008-12-24 11:48:00,1.18503,1.18528,1.1843,1.18528,15200000.0
2008-12-24 11:49:00,1.18565,1.18587,1.18501,1.18587,18400000.0
2008-12-24 11:50:00,1.18444,1.18444,1.18322,1.18431,26200000.0
2008-12-24 11:51:00,1.18481,1.18544,1.18439,1.18544,22600000.0
2008-12-24 11:52:00,1.18527,1.18527,1.18453,1.18527,18000000.0
2008-12-24 11:53:00,1.18508,1.1855,1.18475,1.1855,25600000.0
2008-12-24 11:54:00,1.18479,1.18479,1.18406,1.18479,19000000.0
2008-12-24 11:55:00,1.18488,1.1853,1.18446,1.18502,21800000.0
2008-12-24 11:56:00,1.18497,1.18529,1.18478,1.18513,23000000.0
2008-12-24 11:57:00,1.18477,1.18529,1.18477,1.18521,27600000.0
2008-12-24 11:58:00,1.18532,1.18546,1.18474,1.18546,19000000.0
2008-12-24 11:59:00,1.18525,1.18557,1.18452,1.18557,26200000.0
2008-12-24 12:00:00,1.18481,1.18547,1.18477,1.18547,10600000.0
2008-12-24 12:01:00,1.18564,1.18564,1.18472,1.18557,11600000.0
2008-12-24 12:02:00,1.18619,1.18619,1.18535,1.18604,17800000.0
2008-12-24 12:03:00,1.18591,1.18623,1.18584,1.18602,10400000.0
2008-12-24 12:04:00,1.18583,1.1863,1.18557,1.1863,12000000.0
2008-12-24 12:05:00,1.18633,1.18647,1.18563,1.18647,25000000.0
2008-12-24 12:06:00,1.18536,1.18613,1.18536,1.18613,56400000.0
2008-12-24 12:07:00,1.18584,1.18613,1.18431,1.18589,44200000.0
2008-12-24 12:08:00,1.18634,1.18634,1.18437,1.18593,36600000.0
2008-12-24 12:09:00,1.18665,1.18665,1.18472,1.18597,18400000.0
2008-12-24 12:10:00,1.18504,1.18539,1.18311,1.18519,79600000.0
2008-12-24 12:11:00,1.18555,1.18645,1.18492,1.18645,46600000.0
2008-12-24 12:12:00,1.18619,1.18704,1.18609,1.18704,11800000.0
2008-12-24 12:13:00,1.18644,1.1878,1.18622,1.1878,15800000.0
2008-12-24 12:14:00,1.18681,1.18767,1.1861,1.18767,43800000.0
2008-12-24 12:15:00,1.18775,1.18775,1.18528,1.18716,12600000.0
2008-12-24 12:16:00,1.18549,1.18613,1.18539,1.18613,8800000.0
2008-12-24 12:17:00,1.18613,1.18613,1.18444,1.18573,91200000.0
2008-12-24 12:18:00,1.18516,1.18584,1.18404,1.18584,99200000.0
2008-12-24 12:19:00,1.18487,1.18582,1.18386,1.18582,54000000.0
2008-12-24 12:20:00,1.18508,1.18672,1.18491,1.18672,56800000.0
2008-12-24 12:21:00,1.18548,1.18585,1.18263,1.18543,67600000.0
2008-12-24 12:22:00,1.18456,1.18566,1.18433,1.18566,78000000.0
2008-12-24 12:23:00,1.18429,1.1853,1.18413,1.1853,91400000.0
2008-12-24 12:24:00,1.18476,1.18568,1.18468,1.18533,39400000.0
2008-12-24 12:25:00,1.18666,1.18709,1.18519,1.18707,145600000.0
2008-12-24 12:26:00,1.18662,1.18757,1.18601,1.18757,46100000.0
2008-12-24 12:27:00,1.18738,1.18818,1.18669,1.18818,35000000.0
2008-12-24 12:28:00,1.18816,1.18855,1.18713,1.18855,45600000.0
2008-12-24 12:29:00,1.18779,1.18877,1.18737,1.18877,40600000.0
2008-12-24 12:30:00,1.18784,1.18854,1.18722,1.18854,39200000.0
2008-12-24 12:31:00,1.1889,1.1889,1.18705,1.18855,112600000.0
2008-12-24 12:32:00,1.18796,1.18831,1.18653,1.18802,97800000.0
2008-12-24 12:33:00,1.18798,1.18846,1.18732,1.18829,153000000.0
2008-12-24 12:34:00,1.18724,1.18842,1.18707,1.18842,74800000.0
2008-12-24 12:35:00,1.18868,1.18868,1.18775,1.18858,38800000.0
2008-12-24 12:36:00,1.18789,1.1885,1.18697,1.1885,51800000.0
2008-12-24 12:37:00,1.18744,1.18754,1.18706,1.18754,23400000.0
2008-12-24 12:38:00,1.18691,1.18756,1.18661,1.18756,40200000.0
2008-12-24 12:39:00,1.18532,1.18613,1.18443,1.18613,58200000.0
2008-12-24 12:40:00,1.1875,1.18793,1.18725,1.18786,64600000.0
2008-12-24 12:41:00,1.18654,1.1873,1.1852,1.1873,79200000.0
2008-12-24 12:42:00,1.18686,1.18714,1.18564,1.18679,56600000.0
2008-12-24 12:43:00,1.18687,1.18702,1.18567,1.18702,38600000.0
2008-12-24 12:44:00,1.18675,1.18685,1.1858,1.18685,38400000.0
2008-12-24 12:45:00,1.18569,1.18676,1.18528,1.18676,58000000.0
2008-12-24 12:46:00,1.18666,1.18666,1.18547,1.18621,21200000.0
2008-12-24 12:47:00,1.18545,1.1864,1.18374,1.1864,24600000.0
2008-12-24 12:48:00,1.18514,1.18547,1.18478,1.18547,35600000.0
2008-12-24 12:49:00,1.18584,1.1861,1.18584,1.1861,23000000.0
2008-12-24 12:50:00,1.18557,1.18588,1.18498,1.18566,69800000.0
2008-12-24 12:51:00,1.18536,1.18537,1.18454,1.18537,15200000.0
2008-12-24 12:52:00,1.185,1.18535,1.18418,1.18535,91600000.0
2008-12-24 12:53:00,1.18488,1.18608,1.18435,1.18608,92800000.0
2008-12-24 12:54:00,1.18557,1.18606,1.18506,1.18606,69000000.0
2008-12-24 12:55:00,1.18574,1.1864,1.18525,1.1864,69600000.0
2008-12-24 12:56:00,1.18616,1.18625,1.18527,1.18625,87000000.0
2008-12-24 12:57:00,1.18502,1.18615,1.18502,1.18615,21200000.0
2008-12-24 12:58:00,1.18639,1.18669,1.18597,1.18666,17400000.0
2008-12-24 12:59:00,1.18612,1.18623,1.18591,1.18623,22600000.0
2008-12-24 13:00:00,1.18585,1.18651,1.18568,1.18651,22800000.0
2008-12-24 13:01:00,1.18629,1.18684,1.18584,1.18663,78400000.0
2008-12-24 13:02:00,1.18662,1.18717,1.18616,1.18717,147600000.0
2008-12-24 13:03:00,1.18679,1.18729,1.18647,1.18729,132600000.0
2008-12-24 13:04:00,1.18754,1.18754,1.18692,1.18748,35200000.0
2008-12-24 13:05:00,1.18705,1.18781,1.18679,1.18781,146400000.0
2008-12-24 13:06:00,1.18689,1.18706,1.18589,1.18706,74200000.0
2008-12-24 13:07:00,1.18635,1.18635,1.18521,1.18614,37600000.0
2008-12-24 13:08:00,1.18621,1.18696,1.1852,1.18696,73600000.0
2008-12-24 13:09:00,1.18617,1.18728,1.18493,1.1871,70800000.0
2008-12-24 13:10:00,1.18525,1.18619,1.18371,1.18619,50400000.0
2008-12-24 13:11:00,1.18596,1.18687,1.18503,1.18687,36600000.0
2008-12-24 13:12:00,1.18573,1.18582,1.18366,1.18582,32000000.0
2008-12-24 13:13:00,1.18321,1.18603,1.18321,1.18603,66200000.0
2008-12-24 13:14:00,1.18646,1.18699,1.1846,1.18699,39400000.0
2008-12-24 13:15:00,1.18552,1.18643,1.18517,1.18643,10000000.0
2008-12-24 13:16:00,1.18566,1.18587,1.18502,1.18587,29800000.0
2008-12-24 13:17:00,1.18504,1.18629,1.18504,1.18629,25000000.0
2008-12-24 13:18:00,1.18567,1.18567,1.18497,1.18564,16800000.0
2008-12-24 13:19:00,1.18482,1.18482,1.18221,1.18448,25600000.0
2008-12-24 13:20:00,1.18414,1.18541,1.1831,1.18479,62000000.0
2008-12-24 13:21:00,1.18403,1.18555,1.18331,1.18555,44800000.0
2008-12-24 13:22:00,1.18377,1.18462,1.18295,1.18462,29800000.0
2008-12-24 13:23:00,1.18342,1.18412,1.18284,1.18412,41800000.0
2008-12-24 13:24:00,1.18333,1.1842,1.18296,1.1842,31400000.0
2008-12-24 13:25:00,1.18299,1.18398,1.18068,1.18398,21500000.0
2008-12-24 13:26:00,1.18095,1.18252,1.17997,1.18252,14600000.0
2008-12-24 13:27:00,1.18042,1.18128,1.17979,1.18125,52200000.0
2008-12-24 13:28:00,1.1817,1.18226,1.181,1.18226,79800000.0
2008-12-24 13:29:00,1.18268,1.1828,1.18186,1.18264,25200000.0
2008-12-24 13:30:00,1.1831,1.1831,1.18159,1.18244,57400000.0
2008-12-24 13:31:00,1.18225,1.18337,1.18199,1.18337,34600000.0
2008-12-24 13:32:00,1.18218,1.18315,1.18185,1.18311,50200000.0
2008-12-24 13:33:00,1.18303,1.18328,1.18246,1.1831,68000000.0
2008-12-24 13:34:00,1.18318,1.18318,1.18207,1.18305,65400000.0
2008-12-24 13:35:00,1.182,1.18304,1.18114,1.18276,148600000.0
2008-12-24 13:36:00,1.18145,1.18224,1.18064,1.18224,101200000.0
2008-12-24 13:37:00,1.18056,1.18161,1.18056,1.18161,37400000.0
2008-12-24 13:38:00,1.18203,1.18221,1.1816,1.18218,19800000.0
2008-12-24 13:39:00,1.18141,1.1827,1.18141,1.1827,25200000.0
2008-12-24 13:40:00,1.18276,1.18342,1.18238,1.18342,34800000.0
2008-12-24 13:41:00,1.1828,1.18336,1.18253,1.18336,27000000.0
2008-12-24 13:42:00,1.18333,1.18373,1.18294,1.18344,58200000.0
2008-12-24 13:43:00,1.18315,1.18558,1.18264,1.18506,42000000.0
2008-12-24 13:44:00,1.18395,1.18489,1.18248,1.18438,60600000.0
2008-12-24 13:45:00,1.18345,1.18423,1.18311,1.18423,39400000.0
2008-12-24 13:46:00,1.18464,1.18492,1.18411,1.18492,44600000.0
2008-12-24 13:47:00,1.18456,1.18498,1.18384,1.18498,54000000.0
2008-12-24 13:48:00,1.18427,1.18469,1.18255,1.18443,94700000.0
2008-12-24 13:49:00,1.18334,1.18383,1.18159,1.18383,97800000.0
2008-12-24 13:50:00,1.1842,1.1842,1.18336,1.18403,12200000.0
2008-12-24 13:51:00,1.18316,1.18398,1.18306,1.18398,57200000.0
2008-12-24 13:52:00,1.18407,1.1841,1.18267,1.1841,27400000.0
2008-12-24 13:53:00,1.18391,1.18425,1.1826,1.18407,51200000.0
2008-12-24 13:54:00,1.18356,1.18392,1.1823,1.18392,40200000.0
2008-12-24 13:55:00,1.18335,1.18363,1.18237,1.18363,20800000.0
2008-12-24 13:56:00,1.18402,1.18402,1.18325,1.18396,14000000.0
2008-12-24 13:57:00,1.18293,1.18405,1.18254,1.18405,27200000.0
2008-12-24 13:58:00,1.18393,1.18423,1.18325,1.18423,81400000.0
2008-12-24 13:59:00,1.18382,1.18429,1.18341,1.18429,75600000.0
2008-12-24 14:00:00,1.18409,1.18495,1.18386,1.18495,37000000.0
2008-12-24 14:01:00,1.18454,1.18466,1.18332,1.18466,68000000.0
2008-12-24 14:02:00,1.18359,1.18419,1.18278,1.18419,11000000.0
2008-12-24 14:03:00,1.18375,1.18375,1.18291,1.18355,54400000.0
2008-12-24 14:04:00,1.18335,1.1839,1.18335,1.18374,22400000.0
2008-12-24 14:05:00,1.18362,1.18365,1.18251,1.18365,25200000.0
2008-12-24 14:06:00,1.18308,1.18324,1.18244,1.18324,27200000.0
2008-12-24 14:07:00,1.18356,1.18393,1.18279,1.18393,21800000.0
2008-12-24 14:08:00,1.1836,1.18408,1.18288,1.18408,47200000.0
2008-12-24 14:09:00,1.18338,1.18338,1.18332,1.18338,22400000.0
2008-12-24 14:10:00,1.18379,1.18409,1.18278,1.18409,28400000.0
2008-12-24 14:11:00,1.18416,1.18445,1.18328,1.1844,34400000.0
2008-12-24 14:12:00,1.1836,1.18431,1.18311,1.18431,10400000.0
2008-12-24 14:13:00,1.18348,1.18389,1.18303,1.18389,26200000.0
2008-12-24 14:14:00,1.18341,1.1844,1.18316,1.18394,59000000.0
2008-12-24 14:15:00,1.18353,1.18373,1.18315,1.18373,8400000.0
2008-12-24 14:16:00,1.18353,1.18376,1.18324,1.18376,13800000.0
2008-12-24 14:17:00,1.18344,1.18357,1.18284,1.18357,22200000.0
2008-12-24 14:18:00,1.18316,1.18364,1.18237,1.18364,20000000.0
2008-12-24 14:19:00,1.18342,1.18387,1.18332,1.18387,46400000.0
2008-12-24 14:20:00,1.18321,1.18342,1.1827,1.18342,42000000.0
2008-12-24 14:21:00,1.18327,1.18418,1.18312,1.18327,38800000.0
2008-12-24 14:22:00,1.18334,1.1837,1.18334,1.18367,19200000.0
2008-12-24 14:23:00,1.18277,1.18324,1.18233,1.18324,35400000.0
2008-12-24 14:24:00,1.18294,1.18352,1.18273,1.18352,29800000.0
2008-12-24 14:25:00,1.18326,1.18355,1.18279,1.18348,9400000.0
2008-12-24 14:26:00,1.18274,1.18356,1.18206,1.18347,68000000.0
2008-12-24 14:27:00,1.18258,1.18287,1.17994,1.18287,76000000.0
2008-12-24 14:28:00,1.18323,1.18389,1.18279,1.18389,39400000.0
2008-12-24 14:29:00,1.18388,1.18471,1.18349,1.18471,32000000.0
2008-12-24 14:30:00,1.18484,1.18674,1.18388,1.18674,27600000.0
2008-12-24 14:31:00,1.18548,1.18626,1.18487,1.18626,22800000.0
2008-12-24 14:32:00,1.18554,1.18554,1.18416,1.18534,77200000.0
2008-12-24 14:33:00,1.18468,1.18491,1.18453,1.18489,26000000.0
2008-12-24 14:34:00,1.18475,1.18536,1.18475,1.18523,66200000.0
2008-12-24 14:35:00,1.18488,1.18488,1.18378,1.18479,63800000.0
2008-12-24 14:36:00,1.18273,1.18381,1.18112,1.18381,38000000.0
2008-12-24 14:37:00,1.1795,1.18379,1.1795,1.18379,27600000.0
2008-12-24 14:38:00,1.18128,1.1826,1.18128,1.1826,28600000.0
2008-12-24 14:39:00,1.18308,1.18308,1.18154,1.18295,84800000.0
2008-12-24 14:40:00,1.18276,1.18305,1.18196,1.18305,31800000.0
2008-12-24 14:41:00,1.18258,1.18448,1.18258,1.18423,76600000.0
2008-12-24 14:42:00,1.18312,1.18389,1.18284,1.18389,21000000.0
2008-12-24 14:43:00,1.18375,1.18397,1.18305,1.18397,43200000.0
2008-12-24 14:44:00,1.18323,1.18372,1.18287,1.18368,12800000.0
2008-12-24 14:45:00,1.18362,1.18375,1.18316,1.18375,16000000.0
2008-12-24 14:46:00,1.18298,1.18383,1.18298,1.18364,11400000.0
2008-12-24 14:47:00,1.18296,1.18396,1.18282,1.18396,33200000.0
2008-12-24 14:48:00,1.18427,1.18441,1.18417,1.18423,72200000.0
2008-12-24 14:49:00,1.18383,1.1848,1.18383,1.18444,123600000.0
2008-12-24 14:50:00,1.18418,1.18457,1.18373,1.18457,98000000.0
2008-12-24 14:51:00,1.18336,1.18463,1.18332,1.18463,27000000.0
2008-12-24 14:52:00,1.18376,1.1846,1.18376,1.1846,34800000.0
2008-12-24 14:53:00,1.18387,1.18478,1.18375,1.18433,104200000.0
2008-12-24 14:54:00,1.18418,1.18493,1.18407,1.18493,27800000.0
2008-12-24 14:55:00,1.18453,1.18481,1.18437,1.1848,44000000.0
2008-12-24 14:56:00,1.18435,1.1851,1.1838,1.1851,48800000.0
2008-12-24 14:57:00,1.18434,1.18438,1.184,1.18438,52800000.0
2008-12-24 14:58:00,1.1869,1.1869,1.1867,1.1868,39000000.0
2008-12-24 14:59:00,1.18419,1.18419,1.18372,1.18402,39000000.0
2008-12-24 15:00:00,1.18392,1.18457,1.18392,1.18457,37200000.0
2008-12-24 15:01:00,1.18437,1.18477,1.18389,1.18477,30200000.0
2008-12-24 15:02:00,1.18432,1.18486,1.18411,1.18453,66600000.0
2008-12-24 15:03:00,1.18467,1.18485,1.18389,1.18485,44600000.0
2008-12-24 15:04:00,1.18477,1.18496,1.18465,1.18496,60600000.0
2008-12-24 15:05:00,1.18453,1.18458,1.18409,1.1844,62000000.0
2008-12-24 15:06:00,1.18434,1.18439,1.18387,1.18436,44200000.0
2008-12-24 15:07:00,1.1857,1.1857,1.1841,1.1841,17400000.0
2008-12-24 15:08:00,1.18394,1.18407,1.18351,1.18407,17400000.0
2008-12-24 15:09:00,1.1845,1.18554,1.1845,1.18533,21400000.0
2008-12-24 15:10:00,1.18365,1.18432,1.18365,1.18426,33400000.0
2008-12-24 15:11:00,1.1843,1.18458,1.18412,1.18413,84200000.0
2008-12-24 15:12:00,1.18531,1.18547,1.18463,1.18523,67800000.0
2008-12-24 15:13:00,1.18529,1.18556,1.18498,1.18556,89600000.0
2008-12-24 15:14:00,1.18547,1.18632,1.18499,1.18526,89600000.0
2008-12-24 15:15:00,1.18507,1.18545,1.1843,1.18545,58400000.0
2008-12-24 15:16:00,1.18568,1.18621,1.18498,1.18558,105600000.0
2008-12-24 15:17:00,1.18598,1.18655,1.18525,1.18622,84400000.0
2008-12-24 15:18:00,1.1863,1.1863,1.18515,1.18618,105400000.0
2008-12-24 15:19:00,1.18602,1.18704,1.18533,1.18703,81400000.0
2008-12-24 15:20:00,1.18725,1.18733,1.18566,1.18719,119600000.0
2008-12-24 15:21:00,1.18691,1.18749,1.18614,1.18718,75000000.0
2008-12-24 15:22:00,1.18632,1.18724,1.18625,1.18719,31800000.0
2008-12-24 15:23:00,1.18631,1.1874,1.18619,1.1874,47600000.0
2008-12-24 15:24:00,1.1865,1.18713,1.18578,1.18713,91000000.0
2008-12-24 15:25:00,1.18614,1.18685,1.18603,1.18675,69600000.0
2008-12-24 15:26:00,1.18631,1.18678,1.18602,1.18672,48000000.0
2008-12-24 15:27:00,1.18668,1.18706,1.18595,1.18695,117200000.0
2008-12-24 15:28:00,1.18635,1.18689,1.18635,1.18676,128800000.0
2008-12-24 15:29:00,1.18689,1.18782,1.18592,1.18713,90400000.0
2008-12-24 15:30:00,1.18656,1.18681,1.18564,1.18681,92800000.0
2008-12-24 15:31:00,1.18619,1.18699,1.18598,1.18699,47800000.0
2008-12-24 15:32:00,1.18629,1.18682,1.18539,1.18682,68000000.0
2008-12-24 15:33:00,1.1862,1.18693,1.18575,1.18693,113400000.0
2008-12-24 15:34:00,1.1864,1.18696,1.1859,1.18639,86200000.0
2008-12-24 15:35:00,1.18604,1.187,1.18544,1.187,99200000.0
2008-12-24 15:36:00,1.18665,1.18729,1.18621,1.18729,98000000.0
2008-12-24 15:37:00,1.18781,1.18897,1.18598,1.18762,99400000.0
2008-12-24 15:38:00,1.18656,1.18677,1.18283,1.18624,136400000.0
2008-12-24 15:39:00,1.18499,1.18607,1.18392,1.1858,117200000.0
2008-12-24 15:40:00,1.18658,1.18732,1.18346,1.18732,94000000.0
2008-12-24 15:41:00,1.18758,1.18836,1.18752,1.18836,148000000.0
2008-12-24 15:42:00,1.18752,1.18752,1.18632,1.1872,76000000.0
2008-12-24 15:43:00,1.18653,1.18756,1.18645,1.18756,94000000.0
2008-12-24 15:44:00,1.18782,1.18793,1.18746,1.18776,87200000.0
2008-12-24 15:45:00,1.18697,1.18697,1.18653,1.18676,79000000.0
2008-12-24 15:46:00,1.18732,1.18743,1.18695,1.18742,81400000.0
2008-12-24 15:47:00,1.18661,1.18747,1.18622,1.18701,139800000.0
2008-12-24 15:48:00,1.18737,1.18749,1.18689,1.18744,103600000.0
2008-12-24 15:49:00,1.18703,1.18734,1.1865,1.18734,69200000.0
2008-12-24 15:50:00,1.18612,1.18753,1.18612,1.18753,83200000.0
2008-12-24 15:51:00,1.18676,1.18687,1.18645,1.18652,81000000.0
2008-12-24 15:52:00,1.18712,1.1873,1.18644,1.1873,126200000.0
2008-12-24 15:53:00,1.1861,1.18712,1.18461,1.18712,112600000.0
2008-12-24 15:54:00,1.18624,1.18662,1.18561,1.18635,64200000.0
2008-12-24 15:55:00,1.18588,1.18708,1.18588,1.18681,51400000.0
2008-12-24 15:56:00,1.18754,1.18786,1.18648,1.18786,72800000.0
2008-12-24 15:57:00,1.18671,1.18718,1.18596,1.18718,57600000.0
2008-12-24 15:58:00,1.18665,1.18729,1.18583,1.18689,78200000.0
2008-12-24 15:59:00,1.18665,1.18728,1.18617,1.18728,93600000.0
2008-12-24 16:00:00,1.18687,1.18719,1.18409,1.18719,120800000.0
2008-12-24 16:01:00,1.18454,1.18567,1.18313,1.18567,109400000.0
2008-12-24 16:02:00,1.18496,1.18644,1.18374,1.18644,124400000.0
2008-12-24 16:03:00,1.18508,1.18541,1.18376,1.18514,104800000.0
2008-12-24 16:04:00,1.18339,1.18502,1.18332,1.18502,125400000.0
2008-12-24 16:05:00,1.1837,1.18489,1.18288,1.18489,119400000.0
2008-12-24 16:06:00,1.18505,1.18512,1.18418,1.18494,133800000.0
2008-12-24 16:07:00,1.18488,1.18488,1.18235,1.1844,73200000.0
2008-12-24 16:08:00,1.18407,1.18476,1.18324,1.18476,86400000.0
2008-12-24 16:09:00,1.18398,1.18498,1.18373,1.18498,50000000.0
2008-12-24 16:10:00,1.18359,1.18454,1.18339,1.18422,75000000.0
2008-12-24 16:11:00,1.18458,1.18536,1.18427,1.18486,93000000.0
2008-12-24 16:12:00,1.18379,1.18554,1.18379,1.18554,84800000.0
2008-12-24 16:13:00,1.1844,1.18516,1.184,1.18509,104200000.0
2008-12-24 16:14:00,1.18441,1.18567,1.18441,1.18564,94200000.0
2008-12-24 16:15:00,1.18529,1.18551,1.18461,1.18551,90200000.0
2008-12-24 16:16:00,1.18558,1.18605,1.18465,1.18605,47600000.0
2008-12-24 16:17:00,1.18483,1.18546,1.18419,1.18546,72800000.0
2008-12-24 16:18:00,1.18434,1.18513,1.18343,1.18499,77200000.0
2008-12-24 16:19:00,1.18416,1.18529,1.18333,1.18529,44800000.0
2008-12-24 16:20:00,1.18541,1.18541,1.18363,1.18537,32800000.0
2008-12-24 16:21:00,1.18505,1.18519,1.18351,1.18519,94200000.0
2008-12-24 16:22:00,1.18507,1.18527,1.18365,1.18485,115000000.0
2008-12-24 16:23:00,1.1842,1.18522,1.1836,1.18522,98200000.0
2008-12-24 16:24:00,1.18441,1.1849,1.18361,1.1849,64600000.0
2008-12-24 16:25:00,1.18453,1.18507,1.18365,1.18507,90400000.0
2008-12-24 16:26:00,1.18453,1.18481,1.18384,1.18481,95200000.0
2008-12-24 16:27:00,1.18439,1.18498,1.18436,1.18498,104200000.0
2008-12-24 16:28:00,1.18424,1.18463,1.18321,1.18411,88400000.0
2008-12-24 16:29:00,1.18425,1.18466,1.18337,1.18466,72400000.0
2008-12-24 16:30:00,1.1841,1.18445,1.18326,1.18427,94400000.0
2008-12-24 16:31:00,1.18393,1.18536,1.18321,1.18536,131200000.0
2008-12-24 16:32:00,1.18291,1.18411,1.1827,1.18404,110000000.0
2008-12-24 16:33:00,1.18424,1.18493,1.18316,1.18493,144200000.0
2008-12-24 16:34:00,1.18466,1.18495,1.18378,1.18495,79600000.0
2008-12-24 16:35:00,1.18396,1.18505,1.18361,1.18505,67400000.0
2008-12-24 16:36:00,1.18431,1.18551,1.18404,1.18506,74400000.0
2008-12-24 16:37:00,1.1848,1.18516,1.18411,1.18504,130000000.0
2008-12-24 16:38:00,1.18464,1.18523,1.18435,1.18511,84400000.0
2008-12-24 16:39:00,1.18484,1.18549,1.18455,1.18522,82200000.0
2008-12-24 16:40:00,1.18507,1.18507,1.18429,1.18501,26200000.0
2008-12-24 16:41:00,1.1849,1.18525,1.18407,1.18488,72000000.0
2008-12-24 16:42:00,1.18471,1.18542,1.18449,1.18542,46000000.0
2008-12-24 16:43:00,1.1854,1.1854,1.1852,1.1852,92600000.0
2008-12-24 16:44:00,1.18509,1.18575,1.18452,1.18524,92600000.0
2008-12-24 16:45:00,1.18481,1.18553,1.18455,1.18553,28800000.0
2008-12-24 16:46:00,1.18547,1.18568,1.18522,1.18545,67000000.0
2008-12-24 16:47:00,1.18508,1.18539,1.18445,1.18539,38200000.0
2008-12-24 16:48:00,1.18472,1.18584,1.18472,1.18584,13000000.0
2008-12-24 16:49:00,1.18517,1.18548,1.1843,1.18548,35000000.0
2008-12-24 16:50:00,1.18523,1.18582,1.18473,1.18582,63800000.0
2008-12-24 16:51:00,1.18599,1.18631,1.18498,1.18616,68000000.0
2008-12-24 16:52:00,1.18487,1.18518,1.18411,1.18509,89600000.0
2008-12-24 16:53:00,1.18445,1.1861,1.18412,1.1861,82000000.0
2008-12-24 16:54:00,1.18575,1.18605,1.18494,1.186,49600000.0
2008-12-24 16:55:00,1.18527,1.18583,1.18373,1.18583,99000000.0
2008-12-24 16:56:00,1.18439,1.18551,1.18439,1.18519,31800000.0
2008-12-24 16:57:00,1.18477,1.18543,1.18455,1.18532,65800000.0
2008-12-24 16:58:00,1.18399,1.1856,1.18397,1.18552,110000000.0
2008-12-24 16:59:00,1.18513,1.18564,1.18387,1.18564,114000000.0
2008-12-24 17:00:00,1.18448,1.18537,1.18397,1.18525,89600000.0
2008-12-24 17:01:00,1.18501,1.18582,1.1844,1.18582,89400000.0
2008-12-24 17:02:00,1.18536,1.1859,1.18415,1.1859,129400000.0
2008-12-24 17:03:00,1.18519,1.18567,1.1841,1.18567,85600000.0
2008-12-24 17:04:00,1.18529,1.18554,1.1843,1.18543,111400000.0
2008-12-24 17:05:00,1.18543,1.18609,1.18431,1.18606,113400000.0
2008-12-24 17:06:00,1.18516,1.18581,1.18471,1.18563,92800000.0
2008-12-24 17:07:00,1.18527,1.18557,1.18424,1.18557,85000000.0
2008-12-24 17:08:00,1.18517,1.1857,1.18397,1.18543,108500000.0
2008-12-24 17:09:00,1.18376,1.18559,1.18328,1.18515,106000000.0
2008-12-24 17:10:00,1.18459,1.18535,1.18361,1.18513,108600000.0
2008-12-24 17:11:00,1.18379,1.18549,1.18379,1.18549,54800000.0
2008-12-24 17:12:00,1.18486,1.18591,1.18391,1.18518,89600000.0
2008-12-24 17:13:00,1.18375,1.18565,1.18347,1.18501,50400000.0
2008-12-24 17:14:00,1.18457,1.18501,1.18339,1.18498,112600000.0
2008-12-24 17:15:00,1.18443,1.18558,1.18389,1.18529,125800000.0
2008-12-24 17:16:00,1.18431,1.18467,1.18258,1.18439,129600000.0
2008-12-24 17:17:00,1.18332,1.18471,1.18245,1.18471,103400000.0
2008-12-24 17:18:00,1.18457,1.18499,1.18365,1.18499,131800000.0
2008-12-24 17:19:00,1.18431,1.18644,1.18359,1.18644,121600000.0
2008-12-24 17:20:00,1.18496,1.18673,1.18404,1.18647,123200000.0
2008-12-24 17:21:00,1.18575,1.18726,1.1848,1.18726,107400000.0
2008-12-24 17:22:00,1.18605,1.1869,1.18517,1.18689,141200000.0
2008-12-24 17:23:00,1.18632,1.18669,1.18531,1.18669,144200000.0
2008-12-24 17:24:00,1.1862,1.18813,1.18542,1.18813,110600000.0
2008-12-24 17:25:00,1.18776,1.18886,1.18689,1.18826,132600000.0
2008-12-24 17:26:00,1.1874,1.18848,1.18701,1.18807,131800000.0
2008-12-24 17:27:00,1.18746,1.18766,1.18681,1.18766,64600000.0
2008-12-24 17:28:00,1.18724,1.1878,1.18669,1.1878,98200000.0
2008-12-24 17:29:00,1.1873,1.18758,1.18627,1.18758,174100000.0
2008-12-24 17:30:00,1.18666,1.18666,1.18293,1.18622,99600000.0
2008-12-24 17:31:00,1.18602,1.18602,1.18273,1.1852,125400000.0
2008-12-24 17:32:00,1.18596,1.18662,1.18379,1.18604,135600000.0
2008-12-24 17:33:00,1.18587,1.18761,1.18518,1.18761,117800000.0
2008-12-24 17:34:00,1.18683,1.18683,1.18529,1.18658,110800000.0
2008-12-24 17:35:00,1.18547,1.18622,1.18524,1.18607,89000000.0
2008-12-24 17:36:00,1.18585,1.18627,1.18576,1.18617,56800000.0
2008-12-24 17:37:00,1.1874,1.1876,1.1874,1.1876,55400000.0
2008-12-24 17:38:00,1.18554,1.18647,1.18554,1.18614,55400000.0
2008-12-24 17:39:00,1.18563,1.18622,1.18468,1.18622,84400000.0
2008-12-24 17:40:00,1.18459,1.18655,1.18459,1.18655,80800000.0
2008-12-24 17:41:00,1.18616,1.18642,1.18484,1.18642,57200000.0
2008-12-24 17:42:00,1.18511,1.18597,1.18481,1.18597,80800000.0
2008-12-24 17:43:00,1.18479,1.1856,1.18448,1.1856,54600000.0
2008-12-24 17:44:00,1.18546,1.18546,1.1845,1.18523,45200000.0
2008-12-24 17:45:00,1.18456,1.18456,1.18091,1.18414,36600000.0
2008-12-24 17:46:00,1.18296,1.18312,1.18203,1.18301,58200000.0
2008-12-24 17:47:00,1.18281,1.18304,1.18137,1.18285,84000000.0
2008-12-24 17:48:00,1.18371,1.18466,1.18306,1.18466,78600000.0
2008-12-24 17:49:00,1.18498,1.18603,1.18472,1.18559,68400000.0
2008-12-24 17:50:00,1.18486,1.18538,1.18337,1.18519,75400000.0
2008-12-24 17:51:00,1.18505,1.18629,1.18414,1.18629,58400000.0
2008-12-24 17:52:00,1.18494,1.18597,1.18399,1.18597,83800000.0
2008-12-24 17:53:00,1.18576,1.18631,1.18567,1.18611,58400000.0
2008-12-24 17:54:00,1.1859,1.18676,1.1859,1.18676,58200000.0
2008-12-24 17:55:00,1.18712,1.18752,1.18505,1.1875,43000000.0
2008-12-24 17:56:00,1.1874,1.18868,1.18724,1.18829,99800000.0
2008-12-24 17:57:00,1.1876,1.18814,1.1871,1.18756,133000000.0
2008-12-24 17:58:00,1.18757,1.18829,1.18733,1.18809,50000000.0
2008-12-24 17:59:00,1.18708,1.18793,1.18568,1.18793,82400000.0
2008-12-24 18:00:00,1.18621,1.18756,1.18576,1.18741,87200000.0
2008-12-24 18:01:00,1.1864,1.18759,1.18533,1.18729,83400000.0
2008-12-24 18:02:00,1.18693,1.18745,1.18524,1.18741,93800000.0
2008-12-24 18:03:00,1.18702,1.18722,1.18643,1.18722,108800000.0
2008-12-24 18:04:00,1.18766,1.18766,1.18715,1.18743,79000000.0
2008-12-24 18:05:00,1.18749,1.18796,1.18663,1.18769,139000000.0
2008-12-24 18:06:00,1.18788,1.1881,1.1868,1.18755,123600000.0
2008-12-24 18:07:00,1.18689,1.18796,1.18668,1.18766,87200000.0
2008-12-24 18:08:00,1.18722,1.18787,1.18642,1.18787,92400000.0
2008-12-24 18:09:00,1.188,1.188,1.18649,1.18784,119400000.0
2008-12-24 18:10:00,1.18751,1.18866,1.18712,1.1878,123800000.0
2008-12-24 18:11:00,1.18711,1.18797,1.18678,1.18797,130000000.0
2008-12-24 18:12:00,1.18749,1.18823,1.18696,1.18779,108400000.0
2008-12-24 18:13:00,1.18785,1.18787,1.18702,1.18772,121800000.0
2008-12-24 18:14:00,1.18692,1.18758,1.18665,1.18757,50200000.0
2008-12-24 18:15:00,1.18693,1.18758,1.1865,1.18756,103600000.0
2008-12-24 18:16:00,1.18748,1.18761,1.18707,1.18759,87300000.0
2008-12-24 18:17:00,1.18675,1.18713,1.18623,1.18713,93800000.0
2008-12-24 18:18:00,1.18688,1.18742,1.18643,1.18707,93400000.0
2008-12-24 18:19:00,1.18683,1.18692,1.18613,1.18691,116500000.0
2008-12-24 18:20:00,1.18642,1.18702,1.18608,1.18702,71800000.0
2008-12-24 18:21:00,1.18623,1.18685,1.18611,1.18671,57800000.0
2008-12-24 18:22:00,1.18699,1.1875,1.18692,1.18729,53000000.0
2008-12-24 18:23:00,1.18709,1.18711,1.18626,1.18711,45800000.0
2008-12-24 18:24:00,1.1868,1.18698,1.1859,1.18688,59600000.0
2008-12-24 18:25:00,1.18654,1.18721,1.18628,1.18694,36800000.0
2008-12-24 18:26:00,1.18691,1.18733,1.18605,1.18733,57400000.0
2008-12-24 18:27:00,1.18581,1.187,1.18487,1.187,105800000.0
2008-12-24 18:28:00,1.1872,1.18771,1.18587,1.18771,116200000.0
2008-12-24 18:29:00,1.18606,1.18741,1.18606,1.18722,182400000.0
2008-12-24 18:30:00,1.18656,1.18729,1.18586,1.18729,111800000.0
2008-12-24 18:31:00,1.18699,1.18753,1.18518,1.18753,109000000.0
2008-12-24 18:32:00,1.18501,1.18759,1.1849,1.18642,98200000.0
2008-12-24 18:33:00,1.18651,1.18721,1.18563,1.18699,59800000.0
2008-12-24 18:34:00,1.18798,1.188,1.18705,1.18784,78400000.0
2008-12-24 18:35:00,1.18727,1.18789,1.18606,1.18769,86800000.0
2008-12-24 18:36:00,1.18684,1.18767,1.18684,1.18767,35800000.0
2008-12-24 18:37:00,1.18807,1.1885,1.18806,1.18841,62200000.0
2008-12-24 18:38:00,1.18775,1.18816,1.18724,1.18816,53000000.0
2008-12-24 18:39:00,1.18749,1.18786,1.18687,1.18786,34400000.0
2008-12-24 18:40:00,1.18718,1.18792,1.18683,1.18785,79600000.0
2008-12-24 18:41:00,1.18747,1.18761,1.18582,1.18761,42600000.0
2008-12-24 18:42:00,1.1864,1.18683,1.18597,1.18683,37600000.0
2008-12-24 18:43:00,1.18567,1.18721,1.18549,1.18672,71400000.0
2008-12-24 18:44:00,1.18625,1.18677,1.18507,1.18677,50400000.0
2008-12-24 18:45:00,1.18628,1.18642,1.18523,1.18642,70000000.0
2008-12-24 18:46:00,1.1864,1.18701,1.18524,1.18701,43800000.0
2008-12-24 18:47:00,1.1862,1.1862,1.18527,1.18595,67200000.0
2008-12-24 18:48:00,1.18539,1.18594,1.18454,1.18585,19400000.0
2008-12-24 18:49:00,1.18548,1.18637,1.18524,1.18637,44400000.0
2008-12-24 18:50:00,1.18652,1.18696,1.1862,1.18686,73800000.0
2008-12-24 18:51:00,1.18599,1.18678,1.18477,1.18678,80000000.0
2008-12-24 18:52:00,1.18649,1.18708,1.18554,1.18708,76800000.0
2008-12-24 18:53:00,1.18681,1.18724,1.18627,1.18687,79600000.0
2008-12-24 18:54:00,1.18667,1.18674,1.18623,1.18674,51000000.0
2008-12-24 18:55:00,1.18675,1.1869,1.18667,1.18675,44200000.0
2008-12-24 18:56:00,1.18624,1.18652,1.18622,1.18633,81600000.0
2008-12-24 18:57:00,1.18662,1.18679,1.18653,1.18679,33200000.0
2008-12-24 18:58:00,1.1865,1.1872,1.186,1.186,105800000.0
2008-12-24 18:59:00,1.1863,1.18698,1.186,1.18698,105800000.0
2008-12-24 19:00:00,1.18723,1.18776,1.18649,1.1869,155400000.0
2008-12-24 19:01:00,1.18657,1.18744,1.18625,1.18708,184200000.0
2008-12-24 19:02:00,1.18743,1.18755,1.18719,1.18755,52200000.0
2008-12-24 19:03:00,1.18643,1.18711,1.18571,1.18681,63400000.0
2008-12-24 19:04:00,1.18675,1.18849,1.18675,1.18779,58000000.0
2008-12-24 19:05:00,1.18686,1.18701,1.18632,1.18701,23400000.0
2008-12-24 19:06:00,1.18725,1.1877,1.18685,1.18768,137600000.0
2008-12-24 19:07:00,1.18798,1.18815,1.1877,1.18773,59200000.0
2008-12-24 19:08:00,1.1872,1.18757,1.1864,1.18729,79600000.0
2008-12-24 19:09:00,1.18745,1.18757,1.18692,1.18757,36200000.0
2008-12-24 19:10:00,1.18708,1.18764,1.18691,1.18764,20000000.0
2008-12-24 19:11:00,1.18721,1.18792,1.18698,1.18776,111600000.0
2008-12-24 19:12:00,1.18741,1.18811,1.18703,1.18811,64000000.0
2008-12-24 19:13:00,1.18817,1.18835,1.18565,1.18835,26200000.0
2008-12-24 19:14:00,1.18759,1.18767,1.1859,1.1874,73800000.0
2008-12-24 19:15:00,1.18677,1.18751,1.18578,1.18751,36400000.0
2008-12-24 19:16:00,1.18669,1.18691,1.18566,1.18691,17000000.0
2008-12-24 19:17:00,1.18681,1.18714,1.18635,1.18699,31000000.0
2008-12-24 19:18:00,1.18672,1.18707,1.18613,1.18686,89800000.0
2008-12-24 19:19:00,1.18685,1.18822,1.18566,1.18731,88400000.0
2008-12-24 19:20:00,1.18696,1.18763,1.18582,1.18763,25800000.0
2008-12-24 19:21:00,1.18603,1.1871,1.18551,1.1869,45200000.0
2008-12-24 19:22:00,1.18545,1.1869,1.18505,1.1869,58200000.0
2008-12-24 19:23:00,1.18741,1.18741,1.18661,1.18709,21600000.0
2008-12-24 19:24:00,1.18619,1.18724,1.18582,1.18685,35200000.0
2008-12-24 19:25:00,1.18761,1.18767,1.18743,1.18764,20800000.0
2008-12-24 19:26:00,1.18566,1.1867,1.1855,1.1867,38400000.0
2008-12-24 19:27:00,1.18667,1.18776,1.18522,1.18718,43800000.0
2008-12-24 19:28:00,1.18767,1.18793,1.18765,1.18783,54400000.0
2008-12-24 19:29:00,1.1861,1.18684,1.18546,1.18684,38800000.0
2008-12-24 19:30:00,1.18673,1.18747,1.18592,1.18747,16000000.0
2008-12-24 19:31:00,1.18724,1.18726,1.18551,1.18726,53600000.0
2008-12-24 19:32:00,1.18735,1.18762,1.18541,1.18762,71400000.0
2008-12-24 19:33:00,1.18711,1.18731,1.186,1.18682,73400000.0
2008-12-24 19:34:00,1.18732,1.18794,1.18588,1.18794,14600000.0
2008-12-24 19:35:00,1.18655,1.1871,1.18565,1.18709,78400000.0
2008-12-24 19:36:00,1.18677,1.18709,1.18608,1.18709,25800000.0
2008-12-24 19:37:00,1.18726,1.18726,1.18547,1.18697,58000000.0
2008-12-24 19:38:00,1.18549,1.18677,1.18503,1.18677,61000000.0
2008-12-24 19:39:00,1.18668,1.18702,1.18544,1.18657,126800000.0
2008-12-24 19:40:00,1.1854,1.18734,1.1854,1.18734,103800000.0
2008-12-24 19:41:00,1.1865,1.18737,1.18616,1.18701,19600000.0
2008-12-24 19:42:00,1.18682,1.18711,1.18636,1.18711,33600000.0
2008-12-24 19:43:00,1.18681,1.18702,1.18581,1.18702,19000000.0
2008-12-24 19:44:00,1.18558,1.18608,1.18542,1.18608,10400000.0
2008-12-24 19:45:00,1.18584,1.18637,1.18564,1.18637,10200000.0
2008-12-24 19:46:00,1.18532,1.18686,1.18518,1.18686,87800000.0
2008-12-24 19:47:00,1.1857,1.18657,1.1857,1.18654,42600000.0
2008-12-24 19:48:00,1.18617,1.1868,1.18575,1.18662,102400000.0
2008-12-24 19:49:00,1.18608,1.18638,1.18561,1.18638,71400000.0
2008-12-24 19:50:00,1.18645,1.18681,1.18611,1.18681,45200000.0
2008-12-24 19:51:00,1.18693,1.18785,1.18624,1.18785,43600000.0
2008-12-24 19:52:00,1.18634,1.18755,1.18604,1.18755,37200000.0
2008-12-24 19:53:00,1.18655,1.18695,1.18574,1.1869,85200000.0
2008-12-24 19:54:00,1.18697,1.18719,1.18585,1.18719,21800000.0
2008-12-24 19:55:00,1.18662,1.18689,1.18547,1.18689,21000000.0
2008-12-24 19:56:00,1.18662,1.18723,1.1858,1.18723,57700000.0
2008-12-24 19:57:00,1.18655,1.1868,1.18569,1.1868,33200000.0
2008-12-24 19:58:00,1.18629,1.18711,1.18556,1.18676,43600000.0
2008-12-24 19:59:00,1.18536,1.18692,1.18518,1.1865,58600000.0
2008-12-24 20:00:00,1.18541,1.18712,1.18486,1.18651,164600000.0
2008-12-24 20:01:00,1.18584,1.18698,1.1858,1.18698,111800000.0
2008-12-24 20:02:00,1.18635,1.18635,1.18522,1.18625,64200000.0
2008-12-24 20:03:00,1.18598,1.18608,1.18524,1.18608,16800000.0
2008-12-24 20:04:00,1.18618,1.18746,1.18569,1.18737,108800000.0
2008-12-24 20:05:00,1.1878,1.18788,1.18634,1.18788,72600000.0
2008-12-24 20:06:00,1.18774,1.18881,1.18704,1.18867,57600000.0
2008-12-24 20:07:00,1.18857,1.18957,1.18825,1.18888,68800000.0
2008-12-24 20:08:00,1.18821,1.18862,1.18721,1.18862,41600000.0
2008-12-24 20:09:00,1.18779,1.18861,1.18448,1.18765,81800000.0
2008-12-24 20:10:00,1.18742,1.18795,1.18587,1.18795,65200000.0
2008-12-24 20:11:00,1.18613,1.18698,1.18593,1.18672,73200000.0
2008-12-24 20:12:00,1.18643,1.18716,1.18622,1.18716,10000000.0
2008-12-24 20:13:00,1.18697,1.1873,1.18695,1.187,38600000.0
2008-12-24 20:14:00,1.18602,1.18692,1.18381,1.18692,37200000.0
2008-12-24 20:15:00,1.18737,1.18829,1.18617,1.18829,89200000.0
2008-12-24 20:16:00,1.1874,1.18812,1.18616,1.18726,42400000.0
2008-12-24 20:17:00,1.18576,1.18896,1.18576,1.18896,20400000.0
2008-12-24 20:18:00,1.18764,1.18775,1.18653,1.18775,17000000.0
2008-12-24 20:19:00,1.18629,1.18878,1.18629,1.18878,11800000.0
2008-12-24 20:21:00,1.1865,1.18753,1.18602,1.18747,53600000.0
2008-12-24 20:22:00,1.1869,1.1869,1.18437,1.18671,21400000.0
2008-12-24 20:23:00,1.18586,1.18746,1.18525,1.18746,20600000.0
2008-12-24 20:24:00,1.18622,1.18686,1.1855,1.18686,27200000.0
2008-12-24 20:25:00,1.1859,1.18694,1.18555,1.18694,26400000.0
2008-12-24 20:26:00,1.18549,1.18667,1.1849,1.18667,26400000.0
2008-12-24 20:27:00,1.1861,1.1873,1.1857,1.1873,81200000.0
2008-12-24 20:28:00,1.18698,1.18771,1.18586,1.18771,27200000.0
2008-12-24 20:29:00,1.1873,1.1875,1.18576,1.1875,24200000.0
2008-12-24 20:30:00,1.18617,1.18779,1.18564,1.18779,58600000.0
2008-12-24 20:31:00,1.18567,1.18723,1.18536,1.18723,29800000.0
2008-12-24 20:32:00,1.18538,1.18682,1.18538,1.18682,16200000.0
2008-12-24 20:33:00,1.18557,1.18742,1.18451,1.18648,84400000.0
2008-12-24 20:34:00,1.18499,1.18582,1.18499,1.18582,74800000.0
2008-12-24 20:35:00,1.18468,1.18605,1.18468,1.18605,51200000.0
2008-12-24 20:36:00,1.18592,1.18607,1.18504,1.18582,62600000.0
2008-12-24 20:37:00,1.18593,1.18671,1.18519,1.18637,64000000.0
2008-12-24 20:38:00,1.187,1.18709,1.18597,1.18688,55800000.0
2008-12-24 20:39:00,1.18636,1.18645,1.18607,1.18645,45200000.0
2008-12-24 20:40:00,1.18688,1.18688,1.18492,1.18627,73400000.0
2008-12-24 20:41:00,1.18561,1.18661,1.18478,1.1865,118600000.0
2008-12-24 20:42:00,1.18574,1.18574,1.18408,1.18568,34400000.0
2008-12-24 20:43:00,1.18392,1.18545,1.18384,1.18545,35800000.0
2008-12-24 20:44:00,1.18603,1.18623,1.18602,1.1861,47200000.0
2008-12-24 20:45:00,1.18522,1.1863,1.18409,1.1863,64400000.0
2008-12-24 20:46:00,1.18437,1.1853,1.18116,1.1853,36000000.0
2008-12-24 20:47:00,1.18441,1.1852,1.18343,1.1852,59800000.0
2008-12-24 20:48:00,1.18535,1.1859,1.18475,1.18538,79000000.0
2008-12-24 20:50:00,1.18555,1.18556,1.18536,1.18552,66200000.0
2008-12-24 20:52:00,1.18499,1.18536,1.18474,1.1852,28600000.0
2008-12-24 20:53:00,1.18394,1.18528,1.18394,1.185,36400000.0
2008-12-24 20:54:00,1.18506,1.18515,1.18486,1.18515,44400000.0
2008-12-24 20:57:00,1.18491,1.18523,1.18488,1.18523,20600000.0
2008-12-24 20:58:00,1.18465,1.18522,1.18358,1.18522,31200000.0
2008-12-24 20:59:00,1.18525,1.18525,1.18485,1.18516,65400000.0
2008-12-24 21:00:00,1.1847,1.18493,1.18395,1.18464,77400000.0
2008-12-24 21:01:00,1.18456,1.18456,1.18178,1.18365,163800000.0
2008-12-24 21:02:00,1.18495,1.1852,1.18472,1.18493,187000000.0
2008-12-24 21:03:00,1.18457,1.18527,1.18436,1.18527,31600000.0
2008-12-24 21:06:00,1.18406,1.18407,1.18112,1.18407,71400000.0
2008-12-24 21:08:00,1.18288,1.1839,1.18172,1.18379,48800000.0
2008-12-24 21:09:00,1.18374,1.18403,1.18237,1.18403,37200000.0
2008-12-24 21:10:00,1.18448,1.18457,1.18403,1.18456,28200000.0
2008-12-24 21:11:00,1.18435,1.1846,1.1842,1.1846,24400000.0
2008-12-24 21:12:00,1.18364,1.18434,1.18238,1.18434,25600000.0
2008-12-24 21:13:00,1.18392,1.18433,1.18392,1.18416,25800000.0
2008-12-24 21:14:00,1.1839,1.18405,1.18385,1.18387,50400000.0
2008-12-24 21:15:00,1.18392,1.1848,1.18216,1.1848,48200000.0
2008-12-24 21:16:00,1.18409,1.18443,1.18275,1.18424,34000000.0
2008-12-24 21:17:00,1.1852,1.18527,1.1852,1.18522,30600000.0
2008-12-24 21:18:00,1.18495,1.18499,1.1846,1.18481,25400000.0
2008-12-24 21:20:00,1.1843,1.18508,1.18278,1.18508,32800000.0
2008-12-24 21:21:00,1.18341,1.18436,1.18188,1.18436,27200000.0
2008-12-24 21:22:00,1.18337,1.18365,1.1833,1.18337,72200000.0
2008-12-24 21:23:00,1.183,1.18362,1.18158,1.18362,100600000.0
2008-12-24 21:24:00,1.18371,1.18371,1.18346,1.18354,41400000.0
2008-12-24 21:25:00,1.18345,1.18365,1.18332,1.18357,42600000.0
2008-12-24 21:26:00,1.18322,1.18326,1.18297,1.18316,42400000.0
2008-12-24 21:27:00,1.18213,1.18296,1.18075,1.18288,150800000.0
2008-12-24 21:28:00,1.1837,1.18372,1.1835,1.18353,42200000.0
2008-12-24 21:30:00,1.18242,1.18273,1.18242,1.18272,19400000.0
2008-12-24 21:32:00,1.1825,1.18326,1.18178,1.18326,32000000.0
2008-12-24 21:33:00,1.18252,1.18344,1.18126,1.18344,25400000.0
2008-12-24 21:34:00,1.18293,1.1832,1.18277,1.1831,91400000.0
2008-12-24 21:35:00,1.1826,1.18285,1.18253,1.18283,85400000.0
2008-12-24 21:36:00,1.18248,1.18258,1.18188,1.18195,96400000.0
2008-12-24 21:39:00,1.18286,1.18291,1.18267,1.18284,23800000.0
2008-12-24 21:42:00,1.18166,1.1817,1.18132,1.1817,68800000.0
2008-12-24 21:43:00,1.18202,1.18268,1.18105,1.18239,44600000.0
2008-12-24 21:44:00,1.18234,1.18268,1.17993,1.18212,51200000.0
2008-12-24 21:45:00,1.18205,1.18214,1.18188,1.18214,19000000.0
2008-12-24 21:46:00,1.18187,1.18259,1.18164,1.18259,81400000.0
2008-12-24 21:47:00,1.18152,1.18198,1.17948,1.18169,29600000.0
2008-12-24 21:48:00,1.18149,1.18289,1.17992,1.18173,49800000.0
2008-12-24 21:50:00,1.18218,1.18257,1.18021,1.18234,139800000.0
2008-12-24 21:51:00,1.18077,1.18255,1.18077,1.18205,89400000.0
2008-12-24 21:52:00,1.18147,1.18287,1.18147,1.18287,45800000.0
2008-12-24 21:53:00,1.18253,1.18334,1.18155,1.18334,71400000.0
2008-12-24 21:54:00,1.18301,1.18345,1.18272,1.18345,35600000.0
2008-12-24 21:55:00,1.18345,1.18362,1.18342,1.18342,22800000.0
2008-12-24 21:57:00,1.18298,1.18344,1.18207,1.18344,30200000.0
2008-12-24 21:58:00,1.18357,1.18365,1.18355,1.18355,39200000.0
2008-12-24 21:59:00,1.18375,1.18383,1.18375,1.18375,34600000.0
2008-12-24 22:00:00,1.18379,1.18488,1.18304,1.18488,57400000.0
2008-12-24 22:01:00,1.18368,1.18429,1.18314,1.18429,21800000.0
2008-12-24 22:02:00,1.18359,1.1838,1.18262,1.1838,44200000.0
2008-12-24 22:03:00,1.18429,1.18493,1.18345,1.18483,51200000.0
2008-12-24 22:04:00,1.1833,1.18344,1.18251,1.18344,38600000.0
2008-12-24 22:05:00,1.1852,1.1852,1.18485,1.185,50000000.0
2008-12-24 22:06:00,1.18451,1.18462,1.18431,1.18462,40400000.0
2008-12-24 22:09:00,1.18474,1.18513,1.18453,1.1846,89200000.0
2008-12-24 22:10:00,1.18595,1.1863,1.18595,1.18617,33600000.0
2008-12-24 22:11:00,1.18361,1.18474,1.18291,1.18457,80800000.0
2008-12-24 22:12:00,1.18442,1.18452,1.18293,1.18445,88200000.0
2008-12-24 22:13:00,1.18252,1.18281,1.18244,1.18281,16400000.0
2008-12-24 22:15:00,1.18513,1.18513,1.18451,1.18472,60000000.0
2008-12-24 22:17:00,1.18443,1.18463,1.18425,1.18445,24200000.0
2008-12-24 22:18:00,1.18433,1.1844,1.18405,1.18423,41400000.0
2008-12-24 22:21:00,1.18373,1.18619,1.1834,1.18619,26200000.0
2008-12-24 22:22:00,1.18368,1.18496,1.18315,1.18469,54200000.0
2008-12-24 22:23:00,1.18417,1.18417,1.18334,1.18403,18200000.0
2008-12-24 22:24:00,1.18488,1.18562,1.18368,1.18562,71000000.0
2008-12-24 22:25:00,1.18615,1.18655,1.18615,1.18655,44100000.0
2008-12-24 22:26:00,1.18466,1.18466,1.18425,1.18454,43400000.0
2008-12-24 22:30:00,1.18441,1.18441,1.18417,1.18434,127200000.0
2008-12-24 22:31:00,1.18481,1.18564,1.18316,1.18564,103400000.0
2008-12-24 22:32:00,1.18444,1.18561,1.18379,1.18561,101600000.0
2008-12-24 22:33:00,1.18478,1.18483,1.18456,1.18474,120000000.0
2008-12-24 22:36:00,1.18605,1.18605,1.18587,1.18603,33200000.0
2008-12-24 22:37:00,1.18648,1.1867,1.18645,1.1867,37800000.0
2008-12-24 22:39:00,1.18582,1.18593,1.18571,1.18593,50800000.0
2008-12-24 22:40:00,1.18437,1.1844,1.18351,1.18434,135000000.0
2008-12-24 22:41:00,1.18688,1.18732,1.18685,1.18725,48800000.0
2008-12-24 22:42:00,1.18586,1.18592,1.18577,1.18592,19800000.0
2008-12-24 22:43:00,1.18497,1.18603,1.1844,1.18603,42800000.0
2008-12-24 22:45:00,1.18571,1.18571,1.18533,1.18564,20600000.0
2008-12-24 22:48:00,1.18581,1.1863,1.18568,1.18591,90400000.0
2008-12-24 22:50:00,1.18437,1.18473,1.18376,1.18444,22800000.0
2008-12-24 22:51:00,1.18621,1.18676,1.1862,1.18676,16200000.0
2008-12-24 22:54:00,1.18603,1.18605,1.18591,1.18605,24400000.0
2008-12-24 22:55:00,1.18454,1.18559,1.18424,1.18556,54000000.0
2008-12-24 22:56:00,1.18558,1.18613,1.18412,1.18613,82400000.0
2008-12-24 22:57:00,1.18537,1.18611,1.1841,1.18611,72800000.0
2008-12-24 22:59:00,1.18559,1.18644,1.18405,1.18644,90200000.0
2008-12-24 23:00:00,1.18578,1.18578,1.18479,1.18578,71200000.0
2008-12-24 23:02:00,1.18605,1.18647,1.18578,1.18635,17600000.0
2008-12-24 23:03:00,1.18623,1.18623,1.18585,1.186,16800000.0
2008-12-24 23:06:00,1.18599,1.18624,1.18582,1.186,16600000.0
2008-12-24 23:09:00,1.18603,1.18603,1.18591,1.18603,21200000.0
2008-12-24 23:11:00,1.18475,1.18515,1.18473,1.18487,29600000.0
2008-12-24 23:12:00,1.18623,1.18626,1.18602,1.18626,16400000.0
2008-12-24 23:13:00,1.18522,1.18528,1.18513,1.18522,32800000.0
2008-12-24 23:15:00,1.18675,1.18675,1.18639,1.18668,20400000.0
2008-12-24 23:17:00,1.18516,1.18516,1.18471,1.18496,27000000.0
2008-12-24 23:18:00,1.18593,1.18594,1.18576,1.18585,34600000.0
2008-12-24 23:21:00,1.18436,1.18436,1.18413,1.18434,27600000.0
2008-12-24 23:22:00,1.18461,1.18495,1.18449,1.18449,29200000.0
2008-12-24 23:24:00,1.18601,1.18611,1.18567,1.18611,19000000.0
2008-12-24 23:26:00,1.18495,1.18514,1.1847,1.18505,55700000.0
2008-12-24 23:28:00,1.18427,1.18445,1.18426,1.18436,53000000.0
2008-12-24 23:29:00,1.18531,1.18531,1.18512,1.18521,33400000.0
2008-12-24 23:31:00,1.18446,1.18462,1.18438,1.18443,21000000.0
2008-12-24 23:33:00,1.18548,1.18562,1.18505,1.18562,21000000.0
2008-12-24 23:36:00,1.18515,1.18516,1.18456,1.18516,17000000.0
2008-12-24 23:38:00,1.18552,1.18592,1.18545,1.18548,16600000.0
2008-12-24 23:39:00,1.18525,1.18567,1.18512,1.18512,15600000.0
2008-12-24 23:40:00,1.1852,1.18529,1.18451,1.18529,16800000.0
2008-12-24 23:41:00,1.18365,1.18382,1.1836,1.18382,20600000.0
2008-12-24 23:42:00,1.18481,1.18481,1.18461,1.1848,35400000.0
2008-12-24 23:45:00,1.18433,1.18441,1.18398,1.18433,85200000.0
2008-12-24 23:48:00,1.18484,1.18496,1.18445,1.18468,95400000.0
2008-12-24 23:51:00,1.1839,1.18397,1.18366,1.18394,46200000.0
2008-12-24 23:54:00,1.18413,1.18418,1.18388,1.18418,13600000.0
2008-12-24 23:56:00,1.1845,1.1845,1.18415,1.18435,66800000.0
2008-12-24 23:57:00,1.18323,1.18443,1.18323,1.18443,40400000.0
2008-12-25 00:00:00,1.18394,1.18399,1.18335,1.18399,23600000.0
2008-12-25 00:01:00,1.18528,1.1862,1.18527,1.1862,10600000.0
2008-12-25 00:03:00,1.18654,1.1866,1.18644,1.18652,16200000.0
2008-12-25 00:05:00,1.18789,1.18801,1.18719,1.18778,23000000.0
2008-12-25 00:09:00,1.18793,1.18817,1.18785,1.18797,21400000.0
2008-12-25 00:12:00,1.18964,1.1897,1.18916,1.18937,16800000.0
2008-12-25 00:15:00,1.18883,1.18884,1.18871,1.18884,20200000.0
2008-12-25 00:18:00,1.18929,1.18948,1.18674,1.18948,35600000.0
2008-12-25 00:19:00,1.18524,1.18545,1.18419,1.18525,27000000.0
2008-12-25 00:20:00,1.18481,1.18651,1.18481,1.18651,18600000.0
2008-12-25 00:21:00,1.18783,1.18797,1.18749,1.18765,43400000.0
2008-12-25 00:24:00,1.18915,1.18987,1.189,1.18979,20200000.0
2008-12-25 00:26:00,1.18485,1.18498,1.18483,1.18485,25200000.0
2008-12-25 00:27:00,1.18869,1.18888,1.18839,1.18886,22400000.0
2008-12-25 00:30:00,1.18822,1.18822,1.18784,1.188,21600000.0
2008-12-25 00:32:00,1.18442,1.18452,1.18442,1.18442,20600000.0
2008-12-25 00:33:00,1.18878,1.18917,1.18866,1.18915,24800000.0
2008-12-25 00:36:00,1.18778,1.18778,1.18551,1.18777,17400000.0
2008-12-25 00:39:00,1.18526,1.18526,1.18496,1.18519,21400000.0
2008-12-25 00:42:00,1.18601,1.18606,1.18573,1.18606,33400000.0
2008-12-25 00:45:00,1.18577,1.18577,1.18461,1.18571,15600000.0
2008-12-25 00:46:00,1.1843,1.18475,1.18415,1.18433,17400000.0
2008-12-25 00:47:00,1.1848,1.18502,1.1848,1.18502,25800000.0
2008-12-25 00:48:00,1.18507,1.18515,1.18483,1.18511,24600000.0
2008-12-25 00:51:00,1.18433,1.18447,1.18423,1.18441,10600000.0
2008-12-25 00:54:00,1.18404,1.18445,1.18399,1.18403,16800000.0
2008-12-25 00:55:00,1.18477,1.18515,1.18467,1.18468,38000000.0
2008-12-25 00:56:00,1.18468,1.18507,1.18467,1.18493,39000000.0
2008-12-25 00:57:00,1.18539,1.18543,1.18476,1.1852,70800000.0
2008-12-25 01:00:00,1.18639,1.18646,1.18581,1.18646,17600000.0
2008-12-25 01:02:00,1.18643,1.18663,1.18628,1.18648,55200000.0
2008-12-25 01:03:00,1.18363,1.18461,1.18363,1.18461,14800000.0
2008-12-25 01:04:00,1.18643,1.18643,1.18585,1.186,13800000.0
2008-12-25 01:05:00,1.18607,1.18607,1.18568,1.18593,56200000.0
2008-12-25 01:06:00,1.18435,1.18435,1.18419,1.18421,17000000.0
2008-12-25 01:09:00,1.18544,1.18561,1.18509,1.18561,8200000.0
2008-12-25 01:11:00,1.18475,1.18507,1.18427,1.18485,67600000.0
2008-12-25 01:12:00,1.18574,1.18604,1.18507,1.18604,83400000.0
2008-12-25 01:15:00,1.1856,1.18613,1.18548,1.18613,32400000.0
2008-12-25 01:18:00,1.1856,1.18578,1.18544,1.18556,24000000.0
2008-12-25 01:19:00,1.18399,1.18441,1.18399,1.18437,23400000.0
2008-12-25 01:20:00,1.1862,1.18635,1.18585,1.18605,41400000.0
2008-12-25 01:21:00,1.18467,1.18467,1.18425,1.18459,18200000.0
2008-12-25 01:24:00,1.18528,1.18528,1.185,1.18512,26000000.0
2008-12-25 01:27:00,1.18538,1.18576,1.18489,1.18576,55400000.0
2008-12-25 01:30:00,1.18574,1.18604,1.18525,1.18604,16600000.0
2008-12-25 01:31:00,1.1865,1.1867,1.1865,1.1867,20600000.0
2008-12-25 01:33:00,1.18647,1.18647,1.18572,1.18594,38400000.0
2008-12-25 01:36:00,1.18587,1.18607,1.18512,1.18512,58200000.0
2008-12-25 01:39:00,1.18521,1.18573,1.18499,1.18511,56600000.0
2008-12-25 01:41:00,1.1851,1.18558,1.18507,1.18525,46000000.0
2008-12-25 01:43:00,1.18465,1.18487,1.18447,1.18447,56800000.0
2008-12-25 01:44:00,1.1861,1.18637,1.18605,1.1863,37600000.0
2008-12-25 01:45:00,1.18485,1.18539,1.18473,1.1852,91200000.0
2008-12-25 01:47:00,1.18423,1.18425,1.1841,1.18423,39200000.0
2008-12-25 01:48:00,1.18385,1.18413,1.18373,1.1838,20400000.0
2008-12-25 01:51:00,1.18312,1.18347,1.18298,1.18347,27600000.0
2008-12-25 01:53:00,1.185,1.18573,1.18476,1.18573,41400000.0
2008-12-25 01:54:00,1.18599,1.1863,1.18538,1.18609,48200000.0
2008-12-25 01:55:00,1.18588,1.1862,1.18588,1.18613,18200000.0
2008-12-25 01:56:00,1.18437,1.18442,1.18365,1.18397,27400000.0
2008-12-25 01:57:00,1.18514,1.18544,1.18504,1.18524,21200000.0
2008-12-25 01:58:00,1.18577,1.18618,1.18568,1.18568,58200000.0
2008-12-25 02:01:00,1.18683,1.18735,1.1866,1.18725,11600000.0
2008-12-25 02:02:00,1.18552,1.1859,1.18552,1.1859,10600000.0
2008-12-25 02:03:00,1.1836,1.18393,1.18353,1.18393,20800000.0
2008-12-25 02:06:00,1.18383,1.18386,1.18344,1.1835,11800000.0
2008-12-25 02:08:00,1.1842,1.18438,1.18405,1.18415,13400000.0
2008-12-25 02:09:00,1.18425,1.18577,1.18418,1.18577,10000000.0
2008-12-25 02:10:00,1.18428,1.18571,1.18428,1.18571,21200000.0
2008-12-25 02:11:00,1.18397,1.1844,1.18397,1.18425,12400000.0
2008-12-25 02:12:00,1.18551,1.18581,1.18541,1.18581,9000000.0
2008-12-25 02:15:00,1.18564,1.18592,1.18506,1.18592,25600000.0
2008-12-25 02:16:00,1.18415,1.18445,1.18405,1.18445,16400000.0
2008-12-25 02:17:00,1.18563,1.18605,1.18542,1.18577,7200000.0
2008-12-25 02:18:00,1.18509,1.18551,1.18488,1.18517,10800000.0
2008-12-25 02:19:00,1.18394,1.18418,1.18293,1.18418,15200000.0
2008-12-25 02:20:00,1.18437,1.18437,1.18292,1.18424,11000000.0
2008-12-25 02:21:00,1.18281,1.18447,1.18221,1.18447,16000000.0
2008-12-25 02:22:00,1.18271,1.184,1.18271,1.184,12200000.0
2008-12-25 02:23:00,1.18264,1.18371,1.18264,1.18371,13000000.0
2008-12-25 02:24:00,1.18352,1.18384,1.18319,1.18384,12800000.0
2008-12-25 02:25:00,1.18315,1.18366,1.18294,1.18366,21600000.0
2008-12-25 02:26:00,1.18274,1.18381,1.18274,1.18376,9400000.0
2008-12-25 02:27:00,1.18385,1.18437,1.18379,1.18429,19400000.0
2008-12-25 02:28:00,1.18423,1.1844,1.18385,1.18403,12200000.0
2008-12-25 02:29:00,1.18393,1.18448,1.18393,1.1841,13200000.0
2008-12-25 02:30:00,1.18451,1.18534,1.18393,1.18534,16800000.0
2008-12-25 02:31:00,1.18354,1.18377,1.18189,1.18377,15600000.0
2008-12-25 02:32:00,1.18211,1.1833,1.18211,1.18328,17600000.0
2008-12-25 02:33:00,1.18296,1.18354,1.1826,1.18354,23200000.0
2008-12-25 02:34:00,1.18377,1.18385,1.18312,1.18385,19800000.0
2008-12-25 02:35:00,1.1838,1.18399,1.18302,1.18388,22000000.0
2008-12-25 02:36:00,1.18427,1.18465,1.18427,1.18442,27200000.0
2008-12-25 02:37:00,1.18437,1.18489,1.18399,1.18449,19600000.0
2008-12-25 02:38:00,1.1848,1.1848,1.18443,1.18448,24400000.0
2008-12-25 02:39:00,1.18443,1.18452,1.184,1.18452,12000000.0
2008-12-25 02:40:00,1.18425,1.18523,1.18425,1.18523,20600000.0
2008-12-25 02:41:00,1.18513,1.18513,1.184,1.18471,38600000.0
2008-12-25 02:42:00,1.18521,1.18563,1.18392,1.18563,23200000.0
2008-12-25 02:43:00,1.18474,1.18488,1.18419,1.18473,18600000.0
2008-12-25 02:44:00,1.18437,1.18524,1.18426,1.18524,12400000.0
2008-12-25 02:45:00,1.18485,1.18493,1.18411,1.18493,8800000.0
2008-12-25 02:46:00,1.18447,1.18629,1.18447,1.18629,12400000.0
2008-12-25 02:47:00,1.18525,1.18641,1.18525,1.18641,14600000.0
2008-12-25 02:48:00,1.18692,1.18713,1.18601,1.18713,29200000.0
2008-12-25 02:49:00,1.18681,1.18781,1.18681,1.18781,13000000.0
2008-12-25 02:50:00,1.18797,1.18827,1.18797,1.18815,13400000.0
2008-12-25 02:51:00,1.18765,1.18779,1.18749,1.18779,10400000.0
2008-12-25 02:52:00,1.18598,1.18823,1.18454,1.18823,15200000.0
2008-12-25 02:53:00,1.1856,1.18708,1.18492,1.18708,19600000.0
2008-12-25 02:54:00,1.18454,1.18751,1.18454,1.18751,21000000.0
2008-12-25 02:55:00,1.18732,1.18806,1.18716,1.18806,14200000.0
2008-12-25 02:56:00,1.1866,1.18805,1.1866,1.18805,18800000.0
2008-12-25 02:57:00,1.18784,1.18784,1.18654,1.1877,9600000.0
2008-12-25 02:58:00,1.18742,1.18777,1.18715,1.18762,14800000.0
2008-12-25 02:59:00,1.18573,1.18616,1.18549,1.18616,14800000.0
2008-12-25 03:00:00,1.18701,1.18733,1.18586,1.18733,8800000.0
2008-12-25 03:01:00,1.18512,1.18512,1.18512,1.18512,1600000.0
2008-12-25 03:02:00,1.18528,1.18528,1.18475,1.18495,17400000.0
2008-12-25 03:03:00,1.18687,1.188,1.18632,1.188,23600000.0
2008-12-25 03:06:00,1.18883,1.18919,1.18878,1.18887,41200000.0
2008-12-25 03:07:00,1.18696,1.18739,1.18673,1.18739,12800000.0
2008-12-25 03:08:00,1.18855,1.18878,1.18678,1.18878,11800000.0
2008-12-25 03:09:00,1.18801,1.18813,1.18526,1.18808,24000000.0
2008-12-25 03:10:00,1.18589,1.18721,1.18489,1.18721,18600000.0
2008-12-25 03:11:00,1.18556,1.18762,1.18556,1.18757,11600000.0
2008-12-25 03:12:00,1.18717,1.18802,1.18717,1.18802,17600000.0
2008-12-25 03:13:00,1.18642,1.18831,1.18642,1.18831,16000000.0
2008-12-25 03:14:00,1.18796,1.18826,1.1866,1.18826,18600000.0
2008-12-25 03:15:00,1.18704,1.18752,1.18637,1.18752,13600000.0
2008-12-25 03:16:00,1.1853,1.18692,1.1853,1.18692,13200000.0
2008-12-25 03:17:00,1.18489,1.18535,1.18462,1.18487,19000000.0
2008-12-25 03:18:00,1.18591,1.18717,1.18562,1.18717,14800000.0
2008-12-25 03:19:00,1.18499,1.18637,1.18439,1.18627,20200000.0
2008-12-25 03:20:00,1.18523,1.18598,1.18392,1.18598,18200000.0
2008-12-25 03:21:00,1.18468,1.18555,1.18348,1.18555,16000000.0
2008-12-25 03:22:00,1.18365,1.1848,1.18365,1.1848,12200000.0
2008-12-25 03:23:00,1.18397,1.18535,1.1837,1.18517,30200000.0
2008-12-25 03:24:00,1.18507,1.18539,1.18477,1.18539,18000000.0
2008-12-25 03:25:00,1.18617,1.18643,1.18613,1.1862,17200000.0
2008-12-25 03:26:00,1.18501,1.1855,1.18464,1.18533,24800000.0
2008-12-25 03:27:00,1.18595,1.18617,1.18573,1.18613,16600000.0
2008-12-25 03:28:00,1.18445,1.18445,1.18375,1.18395,21800000.0
2008-12-25 03:30:00,1.18537,1.18557,1.18501,1.1853,27400000.0
2008-12-25 03:31:00,1.18398,1.18418,1.18346,1.18346,23800000.0
2008-12-25 03:32:00,1.18595,1.18598,1.18538,1.1859,18600000.0
2008-12-25 03:33:00,1.18525,1.18547,1.1851,1.18527,22000000.0
2008-12-25 03:35:00,1.1842,1.1842,1.18368,1.18392,15200000.0
2008-12-25 03:36:00,1.18435,1.18717,1.18399,1.18717,26800000.0
2008-12-25 03:37:00,1.1876,1.18796,1.18674,1.18796,11800000.0
2008-12-25 03:39:00,1.1881,1.18824,1.18793,1.18793,10400000.0
2008-12-25 03:42:00,1.18687,1.18713,1.18664,1.1869,12600000.0
2008-12-25 03:45:00,1.18687,1.18687,1.18483,1.18621,18400000.0
2008-12-25 03:46:00,1.18606,1.18606,1.18504,1.18588,23400000.0
2008-12-25 03:47:00,1.18787,1.18787,1.1866,1.18774,18400000.0
2008-12-25 03:48:00,1.18749,1.18782,1.18744,1.18782,24400000.0
2008-12-25 03:49:00,1.18609,1.18663,1.18609,1.18663,2600000.0
2008-12-25 03:50:00,1.18487,1.1851,1.18487,1.18508,21600000.0
2008-12-25 03:51:00,1.18648,1.18673,1.18558,1.18673,22200000.0
2008-12-25 03:52:00,1.188,1.188,1.1875,1.18785,15600000.0
2008-12-25 03:53:00,1.18752,1.18788,1.18732,1.18755,34000000.0
2008-12-25 03:54:00,1.18749,1.18789,1.18723,1.18757,21000000.0
2008-12-25 03:57:00,1.18667,1.18684,1.18649,1.18684,14000000.0
2008-12-25 03:58:00,1.18637,1.18808,1.18555,1.18808,15200000.0
2008-12-25 03:59:00,1.18506,1.18656,1.18498,1.18656,13200000.0
2008-12-25 04:00:00,1.18546,1.18589,1.18382,1.18589,9400000.0
2008-12-25 04:01:00,1.18462,1.18627,1.18429,1.18627,33800000.0
2008-12-25 04:02:00,1.18516,1.18656,1.18434,1.18656,17000000.0
2008-12-25 04:03:00,1.18673,1.18692,1.18655,1.18692,23600000.0
2008-12-25 04:05:00,1.18407,1.18441,1.18322,1.18427,14400000.0
2008-12-25 04:06:00,1.18577,1.18665,1.18472,1.18665,16000000.0
2008-12-25 04:07:00,1.18883,1.18962,1.18875,1.18917,18200000.0
2008-12-25 04:08:00,1.18922,1.18938,1.18893,1.18902,9400000.0
2008-12-25 04:09:00,1.1886,1.18936,1.18845,1.18936,14600000.0
2008-12-25 04:11:00,1.1881,1.1881,1.18547,1.1881,13200000.0
2008-12-25 04:12:00,1.18637,1.187,1.18628,1.187,23800000.0
2008-12-25 04:14:00,1.18486,1.18601,1.1847,1.18564,21400000.0
2008-12-25 04:15:00,1.1852,1.18569,1.18437,1.18569,21000000.0
2008-12-25 04:16:00,1.18581,1.18636,1.1845,1.18636,17400000.0
2008-12-25 04:17:00,1.18498,1.18762,1.18466,1.18762,30200000.0
2008-12-25 04:18:00,1.18882,1.18911,1.18796,1.18911,26200000.0
2008-12-25 04:19:00,1.18889,1.18992,1.18847,1.18992,8800000.0
2008-12-25 04:20:00,1.18946,1.19026,1.18923,1.19026,26200000.0
2008-12-25 04:21:00,1.18965,1.19013,1.1893,1.18948,19600000.0
2008-12-25 04:22:00,1.18908,1.18996,1.18901,1.18996,45400000.0
2008-12-25 04:23:00,1.19105,1.19145,1.18951,1.19096,26400000.0
2008-12-25 04:24:00,1.1913,1.19319,1.19075,1.19307,12800000.0
2008-12-25 04:25:00,1.19253,1.19321,1.19151,1.19321,14600000.0
2008-12-25 04:26:00,1.19143,1.19156,1.18945,1.19156,18600000.0
2008-12-25 04:27:00,1.19008,1.19279,1.1888,1.19279,13000000.0
2008-12-25 04:28:00,1.1913,1.19154,1.18976,1.19154,24000000.0
2008-12-25 04:29:00,1.19023,1.19114,1.18874,1.19114,15600000.0
2008-12-25 04:30:00,1.19052,1.19095,1.1877,1.19095,21000000.0
2008-12-25 04:31:00,1.18752,1.18972,1.18714,1.18972,10000000.0
2008-12-25 04:32:00,1.18929,1.1903,1.18867,1.1903,20000000.0
2008-12-25 04:33:00,1.18957,1.19044,1.18854,1.19044,17000000.0
2008-12-25 04:34:00,1.19059,1.19109,1.18983,1.19109,23400000.0
2008-12-25 04:35:00,1.18903,1.19127,1.18903,1.19127,27000000.0
2008-12-25 04:36:00,1.18781,1.19101,1.18781,1.19101,21000000.0
2008-12-25 04:37:00,1.19048,1.19075,1.19005,1.19075,8800000.0
2008-12-25 04:38:00,1.19034,1.19156,1.19034,1.19156,13000000.0
2008-12-25 04:39:00,1.19017,1.19162,1.18836,1.19162,9200000.0
2008-12-25 04:41:00,1.19127,1.19131,1.19042,1.19131,17000000.0
2008-12-25 04:42:00,1.19075,1.19105,1.18816,1.19105,27200000.0
2008-12-25 04:43:00,1.18924,1.1912,1.18845,1.1912,9600000.0
2008-12-25 04:44:00,1.19145,1.19279,1.19145,1.19279,14200000.0
2008-12-25 04:45:00,1.193,1.19322,1.19199,1.19322,17400000.0
2008-12-25 04:46:00,1.19332,1.19335,1.19332,1.19335,3200000.0
2008-12-25 04:47:00,1.19079,1.19138,1.18929,1.19138,19800000.0
2008-12-25 04:48:00,1.19178,1.19178,1.18872,1.19152,23000000.0
2008-12-25 04:49:00,1.19081,1.19282,1.19056,1.19282,23800000.0
2008-12-25 04:50:00,1.18928,1.18994,1.1877,1.18994,18600000.0
2008-12-25 04:51:00,1.19208,1.19208,1.19111,1.19177,26200000.0
2008-12-25 04:52:00,1.18743,1.18808,1.18733,1.18808,11000000.0
2008-12-25 04:53:00,1.18767,1.18866,1.18699,1.1886,22600000.0
2008-12-25 04:54:00,1.19054,1.19054,1.18868,1.19051,12000000.0
2008-12-25 04:55:00,1.18902,1.1899,1.18759,1.1899,15800000.0
2008-12-25 04:56:00,1.18783,1.18802,1.18701,1.18792,24600000.0
2008-12-25 04:57:00,1.18933,1.18994,1.18922,1.18994,26200000.0
2008-12-25 04:58:00,1.19182,1.19182,1.19095,1.19142,16800000.0
2008-12-25 04:59:00,1.18646,1.18693,1.18588,1.1868,15400000.0
2008-12-25 05:00:00,1.19024,1.19024,1.18772,1.19013,22600000.0
2008-12-25 05:01:00,1.18826,1.1889,1.18826,1.18858,23600000.0
2008-12-25 05:02:00,1.18665,1.18817,1.18665,1.18817,17800000.0
2008-12-25 05:03:00,1.18628,1.18776,1.18574,1.18776,31400000.0
2008-12-25 05:04:00,1.18507,1.18796,1.18507,1.18796,13600000.0
2008-12-25 05:05:00,1.1864,1.18781,1.18624,1.18781,23800000.0
2008-12-25 05:06:00,1.18736,1.18748,1.18598,1.18748,21000000.0
2008-12-25 05:07:00,1.18769,1.18814,1.18663,1.18814,34000000.0
2008-12-25 05:08:00,1.18621,1.18797,1.186,1.18797,22600000.0
2008-12-25 05:09:00,1.1876,1.18834,1.18621,1.18834,29400000.0
2008-12-25 05:10:00,1.18986,1.18986,1.18685,1.18904,16400000.0
2008-12-25 05:11:00,1.18833,1.18833,1.18613,1.18832,24800000.0
2008-12-25 05:12:00,1.18765,1.18867,1.1865,1.18867,11000000.0
2008-12-25 05:13:00,1.1867,1.18674,1.18584,1.1867,17000000.0
2008-12-25 05:14:00,1.1871,1.18869,1.18706,1.18869,25000000.0
2008-12-25 05:15:00,1.18779,1.18827,1.18596,1.18827,27200000.0
2008-12-25 05:16:00,1.18632,1.18737,1.18617,1.18737,13400000.0
2008-12-25 05:17:00,1.18709,1.18947,1.18695,1.18947,28000000.0
2008-12-25 05:18:00,1.18867,1.19007,1.18818,1.19007,26500000.0
2008-12-25 05:19:00,1.18844,1.1893,1.18734,1.1893,13000000.0
2008-12-25 05:20:00,1.18919,1.18919,1.18797,1.18886,14000000.0
2008-12-25 05:21:00,1.1885,1.18921,1.1885,1.18921,18800000.0
2008-12-25 05:24:00,1.18912,1.18956,1.18901,1.18915,23400000.0
2008-12-25 05:26:00,1.18845,1.18873,1.18787,1.18873,11800000.0
2008-12-25 05:27:00,1.18827,1.18863,1.1873,1.18863,20800000.0
2008-12-25 05:28:00,1.18904,1.18904,1.18852,1.18875,32800000.0
2008-12-25 05:29:00,1.18715,1.18735,1.18677,1.18715,15600000.0
2008-12-25 05:30:00,1.18881,1.1889,1.18786,1.1889,19600000.0
2008-12-25 05:31:00,1.18804,1.18865,1.18787,1.18854,11400000.0
2008-12-25 05:32:00,1.18924,1.18924,1.1882,1.18886,21200000.0
2008-12-25 05:33:00,1.18809,1.18944,1.18725,1.18944,20600000.0
2008-12-25 05:34:00,1.18776,1.18776,1.18723,1.18747,10400000.0
2008-12-25 05:35:00,1.18874,1.18874,1.18812,1.18861,9200000.0
2008-12-25 05:36:00,1.18834,1.18942,1.18807,1.18924,10200000.0
2008-12-25 05:37:00,1.18855,1.18954,1.18855,1.18954,24600000.0
2008-12-25 05:38:00,1.18872,1.18929,1.18782,1.18929,20800000.0
2008-12-25 05:39:00,1.18764,1.18951,1.18764,1.18951,7800000.0
2008-12-25 05:40:00,1.18751,1.18772,1.18687,1.18772,16400000.0
2008-12-25 05:41:00,1.18776,1.18848,1.18512,1.18848,10200000.0
2008-12-25 05:42:00,1.18855,1.18855,1.18735,1.18853,13400000.0
2008-12-25 05:43:00,1.18901,1.1892,1.18688,1.1892,19600000.0
2008-12-25 05:44:00,1.18848,1.18872,1.18658,1.18872,21800000.0
2008-12-25 05:45:00,1.18886,1.18886,1.18714,1.18851,11600000.0
2008-12-25 05:46:00,1.18762,1.1885,1.18697,1.1885,28600000.0
2008-12-25 05:47:00,1.18774,1.18883,1.18769,1.18883,18800000.0
2008-12-25 05:48:00,1.18969,1.18969,1.18783,1.18896,23200000.0
2008-12-25 05:49:00,1.18901,1.18907,1.18882,1.18882,4200000.0
2008-12-25 05:51:00,1.18741,1.18743,1.18677,1.18743,20000000.0
2008-12-25 05:52:00,1.18728,1.18884,1.18728,1.18851,20800000.0
2008-12-25 05:53:00,1.18714,1.18877,1.18692,1.18877,11000000.0
2008-12-25 05:54:00,1.18708,1.18784,1.1867,1.18784,16200000.0
2008-12-25 05:55:00,1.18754,1.18788,1.18672,1.18788,21000000.0
2008-12-25 05:56:00,1.18854,1.18854,1.18664,1.18784,9800000.0
2008-12-25 05:57:00,1.18755,1.18803,1.18712,1.18803,12200000.0
2008-12-25 05:58:00,1.18677,1.18745,1.18654,1.18745,13400000.0
2008-12-25 05:59:00,1.18713,1.18849,1.18562,1.18849,20600000.0
2008-12-25 06:00:00,1.18683,1.18784,1.1865,1.18784,16000000.0
2008-12-25 06:01:00,1.18783,1.18783,1.18622,1.18766,27800000.0
2008-12-25 06:02:00,1.18579,1.18803,1.18535,1.18803,11800000.0
2008-12-25 06:03:00,1.18797,1.18871,1.18594,1.18871,15400000.0
2008-12-25 06:04:00,1.1872,1.18884,1.18665,1.18884,17800000.0
2008-12-25 06:05:00,1.18747,1.18883,1.18621,1.18883,11800000.0
2008-12-25 06:06:00,1.18893,1.18893,1.18741,1.18877,11000000.0
2008-12-25 06:07:00,1.18805,1.18918,1.18805,1.18879,10000000.0
2008-12-25 06:08:00,1.1885,1.1903,1.18762,1.1903,9400000.0
2008-12-25 06:09:00,1.18868,1.18883,1.18839,1.18883,14600000.0
2008-12-25 06:10:00,1.18693,1.18723,1.18617,1.18714,16600000.0
2008-12-25 06:11:00,1.19072,1.19072,1.18706,1.18937,13400000.0
2008-12-25 06:12:00,1.18903,1.18954,1.18764,1.18943,21200000.0
2008-12-25 06:13:00,1.18877,1.18936,1.18877,1.18936,20200000.0
2008-12-25 06:14:00,1.18706,1.188,1.18705,1.188,23800000.0
2008-12-25 06:15:00,1.18885,1.18918,1.18861,1.18916,31800000.0
2008-12-25 06:18:00,1.18852,1.18886,1.18809,1.18886,13200000.0
2008-12-25 06:21:00,1.18733,1.18733,1.18621,1.18681,19400000.0
2008-12-25 06:22:00,1.18847,1.18878,1.1881,1.18833,30200000.0
2008-12-25 06:24:00,1.1882,1.18846,1.18793,1.18828,10000000.0
2008-12-25 06:26:00,1.18645,1.18659,1.18602,1.18657,15600000.0
2008-12-25 06:27:00,1.18791,1.18845,1.18699,1.18845,18200000.0
2008-12-25 06:28:00,1.18673,1.18683,1.18612,1.18636,18400000.0
2008-12-25 06:29:00,1.18653,1.18699,1.1859,1.18655,8200000.0
2008-12-25 06:30:00,1.18754,1.18794,1.18695,1.18794,31400000.0
2008-12-25 06:31:00,1.18704,1.18845,1.18641,1.18845,13400000.0
2008-12-25 06:32:00,1.18666,1.18787,1.18666,1.18786,13800000.0
2008-12-25 06:33:00,1.18815,1.18815,1.18696,1.18794,13400000.0
2008-12-25 06:34:00,1.18694,1.18868,1.18663,1.18868,21400000.0
2008-12-25 06:35:00,1.18913,1.18958,1.18905,1.18922,30600000.0
2008-12-25 06:36:00,1.18897,1.18897,1.18819,1.18863,41800000.0
2008-12-25 06:38:00,1.18724,1.18742,1.1869,1.18742,23200000.0
2008-12-25 06:39:00,1.18837,1.18856,1.18736,1.18835,17000000.0
2008-12-25 06:40:00,1.18743,1.18752,1.18715,1.1872,9800000.0
2008-12-25 06:41:00,1.18896,1.18896,1.18754,1.18889,12600000.0
2008-12-25 06:42:00,1.18799,1.18854,1.18707,1.18854,9400000.0
2008-12-25 06:43:00,1.18844,1.18879,1.1869,1.18879,17600000.0
2008-12-25 06:44:00,1.18657,1.18842,1.18657,1.18842,15000000.0
2008-12-25 06:45:00,1.188,1.18836,1.18731,1.18836,20800000.0
2008-12-25 06:46:00,1.18853,1.18885,1.18837,1.18885,7200000.0
2008-12-25 06:48:00,1.18843,1.18867,1.18828,1.18867,24600000.0
2008-12-25 06:51:00,1.18823,1.18829,1.18794,1.18825,22000000.0
2008-12-25 06:54:00,1.18718,1.18757,1.18688,1.18757,32800000.0
2008-12-25 06:56:00,1.18722,1.18764,1.18695,1.18764,19200000.0
2008-12-25 06:57:00,1.18855,1.18917,1.18855,1.18913,18400000.0
2008-12-25 06:58:00,1.18864,1.18885,1.18756,1.18885,17800000.0
2008-12-25 06:59:00,1.18798,1.18903,1.18775,1.18903,19400000.0
2008-12-25 07:00:00,1.18849,1.18876,1.18693,1.18876,19400000.0
2008-12-25 07:02:00,1.18673,1.18683,1.18637,1.1868,20200000.0
2008-12-25 07:03:00,1.18698,1.18867,1.18698,1.18867,12800000.0
2008-12-25 07:04:00,1.18707,1.18888,1.18707,1.1888,35800000.0
2008-12-25 07:05:00,1.18867,1.18867,1.18699,1.18831,20600000.0
2008-12-25 07:06:00,1.18746,1.18926,1.18746,1.18926,11200000.0
2008-12-25 07:07:00,1.18796,1.18797,1.1876,1.18793,13400000.0
2008-12-25 07:08:00,1.18756,1.18945,1.18756,1.18945,11600000.0
2008-12-25 07:09:00,1.18909,1.18958,1.18851,1.18958,30600000.0
2008-12-25 07:10:00,1.18821,1.18821,1.18767,1.188,17800000.0
2008-12-25 07:11:00,1.18969,1.18976,1.1884,1.18976,30200000.0
2008-12-25 07:12:00,1.18881,1.18945,1.18725,1.18945,11800000.0
2008-12-25 07:13:00,1.18892,1.18892,1.18786,1.18874,10800000.0
2008-12-25 07:14:00,1.1902,1.1902,1.18858,1.18967,23600000.0
2008-12-25 07:15:00,1.18871,1.19024,1.18794,1.19024,22800000.0
2008-12-25 07:16:00,1.18817,1.18887,1.188,1.18887,16200000.0
2008-12-25 07:17:00,1.18737,1.18942,1.18737,1.18942,34800000.0
2008-12-25 07:18:00,1.18939,1.18967,1.18791,1.18955,25600000.0
2008-12-25 07:19:00,1.18807,1.18827,1.18792,1.18827,12600000.0
2008-12-25 07:20:00,1.19055,1.19055,1.19013,1.1904,19000000.0
2008-12-25 07:21:00,1.19003,1.19003,1.18846,1.18978,15200000.0
2008-12-25 07:22:00,1.18965,1.19002,1.18927,1.18952,15400000.0
2008-12-25 07:23:00,1.18896,1.18928,1.18813,1.18928,28400000.0
2008-12-25 07:24:00,1.18934,1.18985,1.18777,1.18985,20600000.0
2008-12-25 07:25:00,1.18681,1.18851,1.18572,1.18851,15800000.0
2008-12-25 07:26:00,1.18555,1.187,1.18555,1.187,9600000.0
2008-12-25 07:27:00,1.18773,1.18833,1.18622,1.18833,21000000.0
2008-12-25 07:28:00,1.18948,1.19001,1.18907,1.19001,19600000.0
2008-12-25 07:30:00,1.18863,1.1887,1.188,1.1887,22400000.0
2008-12-25 07:31:00,1.18765,1.18765,1.1874,1.18758,19200000.0
2008-12-25 07:32:00,1.18656,1.18859,1.18656,1.18859,18200000.0
2008-12-25 07:33:00,1.18928,1.18928,1.18698,1.18861,25400000.0
2008-12-25 07:34:00,1.18788,1.18788,1.18625,1.18779,26800000.0
2008-12-25 07:35:00,1.1888,1.1888,1.18718,1.18802,23000000.0
2008-12-25 07:36:00,1.18914,1.18979,1.18914,1.18923,19200000.0
2008-12-25 07:39:00,1.1892,1.18948,1.18886,1.18893,18800000.0
2008-12-25 07:41:00,1.18917,1.18938,1.18862,1.18932,13400000.0
2008-12-25 07:42:00,1.18794,1.18794,1.1865,1.18776,35200000.0
2008-12-25 07:43:00,1.18724,1.18914,1.18718,1.18914,18800000.0
2008-12-25 07:44:00,1.18972,1.1901,1.18955,1.18972,17400000.0
2008-12-25 07:45:00,1.18762,1.18791,1.18635,1.18764,34800000.0
2008-12-25 07:46:00,1.18525,1.18575,1.18525,1.18565,25800000.0
2008-12-25 07:48:00,1.18778,1.18784,1.18618,1.18784,25600000.0
2008-12-25 07:50:00,1.18787,1.18787,1.18735,1.18765,25800000.0
2008-12-25 07:51:00,1.18658,1.18812,1.18608,1.18812,22000000.0
2008-12-25 07:52:00,1.1854,1.1885,1.1854,1.1885,20800000.0
2008-12-25 07:53:00,1.18539,1.18539,1.18482,1.18501,11600000.0
2008-12-25 07:54:00,1.18758,1.18758,1.18538,1.18734,18000000.0
2008-12-25 07:55:00,1.18865,1.18865,1.18681,1.18823,23000000.0
2008-12-25 07:56:00,1.18669,1.18685,1.18515,1.18679,17600000.0
2008-12-25 07:57:00,1.18527,1.18653,1.18382,1.18653,13800000.0
2008-12-25 07:58:00,1.18637,1.18664,1.1848,1.18664,18000000.0
2008-12-25 07:59:00,1.18713,1.18713,1.18478,1.18702,32600000.0
2008-12-25 08:00:00,1.18567,1.18733,1.18409,1.18733,14800000.0
2008-12-25 08:01:00,1.18192,1.18587,1.18192,1.18587,9600000.0
2008-12-25 08:02:00,1.18218,1.18535,1.18218,1.18535,11000000.0
2008-12-25 08:03:00,1.18479,1.18545,1.18227,1.18545,13400000.0
2008-12-25 08:04:00,1.18315,1.18698,1.18315,1.18698,12800000.0
2008-12-25 08:05:00,1.18483,1.18645,1.18138,1.18645,25200000.0
2008-12-25 08:06:00,1.18432,1.18623,1.18275,1.18623,11400000.0
2008-12-25 08:07:00,1.18645,1.18645,1.18328,1.18591,19000000.0
2008-12-25 08:08:00,1.18367,1.18554,1.18304,1.18554,19600000.0
2008-12-25 08:09:00,1.18485,1.18589,1.18286,1.18589,14800000.0
2008-12-25 08:10:00,1.18438,1.18643,1.18295,1.18643,18800000.0
2008-12-25 08:11:00,1.18591,1.18653,1.18446,1.18653,16600000.0
2008-12-25 08:12:00,1.18461,1.18584,1.18374,1.18584,20600000.0
2008-12-25 08:13:00,1.18714,1.18736,1.18652,1.18736,12200000.0
2008-12-25 08:14:00,1.18663,1.18663,1.18612,1.18638,11600000.0
2008-12-25 08:15:00,1.18648,1.18664,1.18631,1.18664,11800000.0
2008-12-25 08:18:00,1.18605,1.18614,1.18565,1.18565,15800000.0
2008-12-25 08:19:00,1.18662,1.18662,1.18229,1.18565,17200000.0
2008-12-25 08:20:00,1.18667,1.18684,1.18373,1.18684,18200000.0
2008-12-25 08:21:00,1.18317,1.1861,1.18317,1.1861,14800000.0
2008-12-25 08:22:00,1.18319,1.18802,1.18319,1.18802,19200000.0
2008-12-25 08:23:00,1.18582,1.18625,1.18411,1.18625,17400000.0
2008-12-25 08:24:00,1.1863,1.18679,1.18537,1.18679,16400000.0
2008-12-25 08:25:00,1.18684,1.18684,1.18473,1.18659,32400000.0
2008-12-25 08:26:00,1.18714,1.18714,1.18571,1.18709,25400000.0
2008-12-25 08:27:00,1.18832,1.18849,1.18549,1.18849,22000000.0
2008-12-25 08:28:00,1.18648,1.18712,1.18577,1.18712,19800000.0
2008-12-25 08:29:00,1.18658,1.18669,1.18514,1.18669,11600000.0
2008-12-25 08:30:00,1.18771,1.18801,1.18519,1.18801,12000000.0
2008-12-25 08:31:00,1.18825,1.18865,1.18823,1.18865,15600000.0
2008-12-25 08:32:00,1.187,1.18889,1.187,1.18889,26200000.0
2008-12-25 08:35:00,1.187,1.18703,1.18474,1.18703,17800000.0
2008-12-25 08:36:00,1.18902,1.18902,1.18757,1.18898,23000000.0
2008-12-25 08:38:00,1.18663,1.18741,1.18569,1.18741,21800000.0
2008-12-25 08:39:00,1.18604,1.18682,1.18604,1.18665,16600000.0
2008-12-25 08:40:00,1.18752,1.18752,1.18553,1.18693,21800000.0
2008-12-25 08:42:00,1.18595,1.18638,1.18574,1.18593,23200000.0
2008-12-25 08:43:00,1.18715,1.18763,1.187,1.18763,6200000.0
2008-12-25 08:44:00,1.18763,1.18807,1.18763,1.18807,35400000.0
2008-12-25 08:45:00,1.18578,1.18601,1.18546,1.18601,16000000.0
2008-12-25 08:47:00,1.18719,1.18789,1.18586,1.18789,14600000.0
2008-12-25 08:48:00,1.18589,1.18743,1.18589,1.18737,9600000.0
2008-12-25 08:49:00,1.18915,1.18926,1.18851,1.18926,11200000.0
2008-12-25 08:50:00,1.18842,1.18886,1.18747,1.18886,16000000.0
2008-12-25 08:51:00,1.1882,1.18916,1.18766,1.18916,21400000.0
2008-12-25 08:52:00,1.19043,1.19043,1.1899,1.19037,16800000.0
2008-12-25 08:53:00,1.18745,1.1876,1.18735,1.18745,12200000.0
2008-12-25 08:54:00,1.18781,1.18873,1.1849,1.18873,26600000.0
2008-12-25 08:55:00,1.18988,1.19002,1.1895,1.18955,21800000.0
2008-12-25 08:56:00,1.18755,1.1878,1.18735,1.18742,17800000.0
2008-12-25 08:57:00,1.19036,1.19036,1.18798,1.19008,20600000.0
2008-12-25 08:58:00,1.1902,1.19058,1.19013,1.19033,16400000.0
2008-12-25 08:59:00,1.1874,1.18842,1.18626,1.18842,18200000.0
2008-12-25 09:00:00,1.18946,1.1899,1.18916,1.1895,13200000.0
2008-12-25 09:01:00,1.18676,1.18686,1.18458,1.18686,17400000.0
2008-12-25 09:02:00,1.18842,1.18903,1.18759,1.18903,12800000.0
2008-12-25 09:03:00,1.18933,1.1904,1.18912,1.19036,26000000.0
2008-12-25 09:04:00,1.18929,1.18993,1.18805,1.18993,17400000.0
2008-12-25 09:05:00,1.18873,1.18906,1.1882,1.1888,19800000.0
2008-12-25 09:06:00,1.19042,1.19104,1.19042,1.19049,14200000.0
2008-12-25 09:07:00,1.18856,1.1888,1.18795,1.18875,17000000.0
2008-12-25 09:08:00,1.18762,1.18882,1.18742,1.18882,17800000.0
2008-12-25 09:09:00,1.18791,1.18831,1.18771,1.18831,26800000.0
2008-12-25 09:11:00,1.18735,1.1876,1.1873,1.18745,30600000.0
2008-12-25 09:12:00,1.1863,1.18711,1.1863,1.18711,26400000.0
2008-12-25 09:13:00,1.18775,1.18775,1.18725,1.18757,17200000.0
2008-12-25 09:15:00,1.18712,1.18727,1.18691,1.1872,13600000.0
2008-12-25 09:18:00,1.18719,1.18731,1.18712,1.18718,24200000.0
2008-12-25 09:19:00,1.18608,1.18698,1.18433,1.18698,9400000.0
2008-12-25 09:20:00,1.18699,1.18715,1.1851,1.18715,30200000.0
2008-12-25 09:21:00,1.1872,1.18757,1.18414,1.18757,25600000.0
2008-12-25 09:22:00,1.18762,1.18817,1.1873,1.18745,10600000.0
2008-12-25 09:23:00,1.18745,1.18787,1.1873,1.18787,12200000.0
2008-12-25 09:25:00,1.18642,1.18642,1.18486,1.18633,14200000.0
2008-12-25 09:26:00,1.18742,1.18852,1.18742,1.18852,20000000.0
2008-12-25 09:27:00,1.18863,1.18889,1.1886,1.18889,21200000.0
2008-12-25 09:29:00,1.18863,1.18893,1.1886,1.1886,11000000.0
2008-12-25 09:30:00,1.18838,1.18873,1.18802,1.1885,16200000.0
2008-12-25 09:31:00,1.1875,1.18757,1.18613,1.18757,21600000.0
2008-12-25 09:32:00,1.1885,1.18956,1.18848,1.18956,31000000.0
2008-12-25 09:33:00,1.18977,1.19013,1.18952,1.18965,16200000.0
2008-12-25 09:34:00,1.18765,1.18795,1.18725,1.18737,15000000.0
2008-12-25 09:35:00,1.18859,1.18859,1.18772,1.18851,24200000.0
2008-12-25 09:36:00,1.18824,1.18854,1.18816,1.18818,10400000.0
2008-12-25 09:39:00,1.1884,1.1884,1.18724,1.18834,19600000.0
2008-12-25 09:40:00,1.18879,1.18879,1.18796,1.18866,16000000.0
2008-12-25 09:41:00,1.18765,1.18765,1.18697,1.18742,16800000.0
2008-12-25 09:42:00,1.18863,1.19007,1.18844,1.19007,9600000.0
2008-12-25 09:43:00,1.19037,1.1909,1.19035,1.19053,16200000.0
2008-12-25 09:45:00,1.18986,1.19031,1.18955,1.19031,25400000.0
2008-12-25 09:47:00,1.19056,1.19067,1.18988,1.19013,14800000.0
2008-12-25 09:48:00,1.18944,1.18944,1.18752,1.18918,15200000.0
2008-12-25 09:49:00,1.18739,1.18812,1.18733,1.18812,10200000.0
2008-12-25 09:50:00,1.18862,1.19008,1.18817,1.18992,14400000.0
2008-12-25 09:51:00,1.19075,1.19085,1.19045,1.19075,10000000.0
2008-12-25 09:52:00,1.18824,1.18888,1.18802,1.18861,34800000.0
2008-12-25 09:53:00,1.19045,1.19053,1.1903,1.19048,15400000.0
2008-12-25 09:54:00,1.18991,1.19012,1.1895,1.18978,16000000.0
2008-12-25 09:57:00,1.18982,1.19031,1.18973,1.19001,11600000.0
2008-12-25 10:00:00,1.18878,1.19069,1.18873,1.19069,14200000.0
2008-12-25 10:01:00,1.19093,1.19121,1.19066,1.19066,19000000.0
2008-12-25 10:03:00,1.18906,1.1899,1.18569,1.1899,22200000.0
2008-12-25 10:04:00,1.18932,1.18952,1.18898,1.18952,15200000.0
2008-12-25 10:05:00,1.1858,1.18865,1.1858,1.18865,15400000.0
2008-12-25 10:06:00,1.18773,1.18843,1.18773,1.1881,9400000.0
2008-12-25 10:09:00,1.19037,1.19219,1.1902,1.19219,25600000.0
2008-12-25 10:10:00,1.1924,1.1924,1.19165,1.19203,23800000.0
2008-12-25 10:12:00,1.19276,1.19276,1.19224,1.19245,12000000.0
2008-12-25 10:15:00,1.19222,1.19246,1.19175,1.19246,25600000.0
2008-12-25 10:18:00,1.19176,1.19204,1.19148,1.19187,16600000.0
2008-12-25 10:21:00,1.19208,1.19244,1.19181,1.1919,20800000.0
2008-12-25 10:24:00,1.19282,1.19301,1.19272,1.19285,10000000.0
2008-12-25 10:31:00,1.19222,1.19239,1.19202,1.19207,11400000.0
2008-12-25 10:32:00,1.19247,1.1925,1.19207,1.19243,43400000.0
2008-12-25 10:33:00,1.19179,1.1921,1.19174,1.192,20600000.0
2008-12-25 10:36:00,1.19144,1.19177,1.19132,1.1915,21000000.0
2008-12-25 10:38:00,1.18942,1.18973,1.18887,1.18955,22000000.0
2008-12-25 10:39:00,1.18869,1.18884,1.18821,1.1886,21200000.0
2008-12-25 10:42:00,1.18879,1.18918,1.18848,1.1887,15400000.0
2008-12-25 10:45:00,1.18882,1.18891,1.18857,1.18891,19200000.0
2008-12-25 10:47:00,1.18985,1.19029,1.18955,1.1898,36000000.0
2008-12-25 10:48:00,1.18869,1.18908,1.18865,1.18906,12200000.0
2008-12-25 10:51:00,1.18893,1.1892,1.18857,1.1892,16200000.0
2008-12-25 10:54:00,1.18922,1.18922,1.18885,1.18885,33600000.0
2008-12-25 10:57:00,1.18907,1.18953,1.1888,1.18916,20200000.0
2008-12-25 11:00:00,1.18916,1.18931,1.1888,1.18931,15000000.0
2008-12-25 11:03:00,1.18872,1.18956,1.18872,1.18919,24600000.0
2008-12-25 11:06:00,1.18903,1.18947,1.18873,1.18947,15800000.0
2008-12-25 11:09:00,1.18888,1.18902,1.18855,1.18902,15800000.0
2008-12-25 11:12:00,1.18901,1.18913,1.18893,1.18895,43000000.0
2008-12-25 11:15:00,1.18913,1.18934,1.18868,1.18934,21000000.0
2008-12-25 11:18:00,1.18883,1.18917,1.18883,1.18889,11000000.0
2008-12-25 12:05:00,1.18598,1.18598,1.1858,1.18598,19600000.0
2008-12-25 12:06:00,1.18675,1.18683,1.18652,1.18679,40000000.0
2008-12-25 12:09:00,1.18644,1.18653,1.18599,1.18653,12800000.0
2008-12-25 12:10:00,1.18322,1.18348,1.1832,1.18335,67800000.0
2008-12-25 12:12:00,1.18658,1.18682,1.18646,1.18682,24000000.0
2008-12-25 12:15:00,1.1869,1.18702,1.18655,1.1869,16000000.0
2008-12-25 12:18:00,1.18673,1.18711,1.18661,1.18687,111600000.0
2008-12-25 12:21:00,1.18675,1.18696,1.18644,1.1866,60600000.0
2008-12-25 12:24:00,1.18687,1.18699,1.1867,1.18681,39900000.0
2008-12-25 12:27:00,1.18712,1.18714,1.18681,1.18709,43000000.0
2008-12-25 12:30:00,1.18688,1.18707,1.18666,1.1869,37000000.0
2008-12-25 12:33:00,1.18661,1.18697,1.1864,1.18669,139200000.0
2008-12-25 12:35:00,1.18717,1.18717,1.18677,1.18683,44600000.0
2008-12-25 12:36:00,1.18657,1.18677,1.18653,1.18653,34400000.0
2008-12-25 14:06:00,1.18568,1.18575,1.18562,1.18575,27400000.0
2008-12-25 14:09:00,1.18593,1.18595,1.1858,1.18595,21800000.0
2008-12-25 14:12:00,1.18668,1.18685,1.18627,1.18685,15800000.0
2008-12-25 14:15:00,1.18669,1.1868,1.18631,1.1866,27000000.0
2008-12-25 14:18:00,1.18679,1.18696,1.18666,1.18696,20200000.0
2008-12-25 14:21:00,1.18682,1.18682,1.1862,1.1862,62400000.0
2008-12-25 14:24:00,1.18709,1.18716,1.18692,1.18713,26400000.0
2008-12-25 14:27:00,1.1868,1.18718,1.18671,1.18683,55800000.0
2008-12-25 14:30:00,1.18668,1.18668,1.18655,1.18668,39200000.0
2008-12-25 14:33:00,1.18677,1.18684,1.18659,1.18674,32800000.0
2008-12-25 14:36:00,1.18689,1.18729,1.18682,1.18682,60600000.0
2008-12-25 16:07:00,1.18592,1.18592,1.18562,1.1858,80400000.0
2008-12-25 16:09:00,1.18685,1.18697,1.18656,1.18681,60200000.0
2008-12-25 16:12:00,1.18682,1.18686,1.18667,1.18683,95200000.0
2008-12-25 16:15:00,1.18676,1.18676,1.18645,1.18667,65800000.0
2008-12-25 16:18:00,1.18699,1.1872,1.18676,1.1869,102800000.0
2008-12-25 16:21:00,1.18703,1.18707,1.18657,1.18703,93600000.0
2008-12-25 16:24:00,1.18695,1.18698,1.18662,1.18685,88000000.0
2008-12-25 16:27:00,1.18689,1.1872,1.18662,1.18688,101200000.0
2008-12-25 16:30:00,1.18679,1.1869,1.1864,1.18667,94000000.0
2008-12-25 16:33:00,1.18695,1.18731,1.18688,1.18708,121000000.0
2008-12-25 16:36:00,1.18681,1.18688,1.18666,1.1868,67800000.0
2008-12-25 18:07:00,1.1857,1.18592,1.18562,1.18572,106800000.0
2008-12-25 18:09:00,1.18727,1.18727,1.18655,1.18684,124600000.0
2008-12-25 18:12:00,1.18705,1.18756,1.18681,1.18707,135800000.0
2008-12-25 18:15:00,1.1869,1.18723,1.18653,1.18687,117800000.0
2008-12-25 18:18:00,1.18704,1.1873,1.18676,1.18705,101000000.0
2008-12-25 18:21:00,1.187,1.18708,1.18681,1.18707,72800000.0
2008-12-25 18:24:00,1.1868,1.1868,1.18639,1.18675,50200000.0
2008-12-25 18:27:00,1.18687,1.18696,1.18663,1.18685,78000000.0
2008-12-25 18:30:00,1.18689,1.18733,1.18664,1.18711,120800000.0
2008-12-25 18:32:00,1.18715,1.18777,1.18699,1.18705,119400000.0
2008-12-25 18:36:00,1.18685,1.18739,1.18683,1.18699,62600000.0
2008-12-25 20:08:00,1.18559,1.18617,1.18557,1.18617,50400000.0
2008-12-25 20:12:00,1.18738,1.18738,1.18709,1.18733,17600000.0
2008-12-25 20:15:00,1.18724,1.18817,1.18709,1.1877,102800000.0
2008-12-25 20:18:00,1.18739,1.18785,1.18694,1.18763,11600000.0
2008-12-25 20:21:00,1.18771,1.18781,1.1874,1.18758,61400000.0
2008-12-25 20:24:00,1.18754,1.18754,1.18729,1.18744,21800000.0
2008-12-25 20:27:00,1.18672,1.18745,1.18671,1.18718,75800000.0
2008-12-25 20:30:00,1.18716,1.18741,1.18693,1.18741,33800000.0
2008-12-25 20:33:00,1.18694,1.18758,1.18659,1.18702,68400000.0
2008-12-25 20:36:00,1.18707,1.18719,1.18677,1.18709,53000000.0
2008-12-25 22:08:00,1.1866,1.1866,1.18613,1.18637,99000000.0
2008-12-25 22:09:00,1.18578,1.18607,1.18555,1.1856,86400000.0
2008-12-25 22:12:00,1.18699,1.18747,1.18692,1.18716,57000000.0
2008-12-25 22:14:00,1.18716,1.18731,1.18692,1.18731,29800000.0
2008-12-25 22:18:00,1.18693,1.18693,1.18649,1.18685,37000000.0
2008-12-25 22:21:00,1.18682,1.18682,1.18652,1.18679,16200000.0
2008-12-25 22:22:00,1.18737,1.18755,1.187,1.18746,45800000.0
2008-12-25 22:23:00,1.18762,1.18777,1.18752,1.18752,21600000.0
2008-12-25 22:24:00,1.18734,1.18763,1.1871,1.18732,103600000.0
2008-12-25 22:26:00,1.18762,1.18762,1.18735,1.1875,53400000.0
2008-12-25 22:27:00,1.18742,1.18742,1.18711,1.18734,27200000.0
2008-12-25 22:29:00,1.18724,1.18729,1.18704,1.18722,119400000.0
2008-12-25 22:33:00,1.18674,1.18678,1.18649,1.18669,116200000.0
2008-12-25 22:36:00,1.18672,1.18673,1.1865,1.18673,23000000.0
2008-12-25 22:39:00,1.18674,1.1868,1.18653,1.1868,61600000.0
2008-12-25 22:42:00,1.18707,1.18711,1.18702,1.18711,21400000.0
2008-12-25 22:43:00,1.18755,1.18757,1.18715,1.18725,55600000.0
2008-12-25 22:45:00,1.1869,1.1869,1.18656,1.18685,28000000.0
2008-12-25 22:47:00,1.18748,1.18748,1.18714,1.1874,22200000.0
2008-12-25 22:48:00,1.18673,1.18712,1.18668,1.1868,105800000.0
2008-12-25 22:51:00,1.18667,1.18702,1.18651,1.18689,20400000.0
2008-12-25 22:54:00,1.18661,1.18667,1.18648,1.18667,13200000.0
2008-12-25 22:57:00,1.18663,1.18664,1.18642,1.18664,70800000.0
2008-12-25 22:59:00,1.18665,1.18665,1.18639,1.18658,64600000.0
2008-12-25 23:03:00,1.18669,1.18684,1.18655,1.18673,30800000.0
2008-12-25 23:06:00,1.18666,1.18687,1.18646,1.18668,15400000.0
2008-12-25 23:09:00,1.18663,1.18663,1.18639,1.18663,24200000.0
2008-12-25 23:12:00,1.18673,1.18675,1.18654,1.18675,31400000.0
2008-12-25 23:15:00,1.18673,1.18673,1.18639,1.18668,19600000.0
2008-12-25 23:18:00,1.1867,1.1867,1.18649,1.18664,37000000.0
2008-12-26 00:03:00,1.19103,1.1911,1.1909,1.19104,26200000.0
2008-12-26 00:06:00,1.19123,1.19125,1.19105,1.19122,15400000.0
2008-12-26 00:08:00,1.18875,1.1893,1.18875,1.18878,18600000.0
2008-12-26 00:09:00,1.18972,1.18987,1.18954,1.18973,18200000.0
2008-12-26 00:10:00,1.18587,1.18587,1.18528,1.18562,18000000.0
2008-12-26 00:12:00,1.19125,1.19134,1.19086,1.19095,19000000.0
2008-12-26 00:15:00,1.19084,1.19084,1.19069,1.19081,22800000.0
2008-12-26 00:16:00,1.18871,1.18872,1.18859,1.18872,13200000.0
2008-12-26 00:17:00,1.18815,1.18815,1.18765,1.18796,21800000.0
2008-12-26 00:18:00,1.18936,1.18961,1.18917,1.1895,25800000.0
2008-12-26 00:21:00,1.19167,1.19169,1.19137,1.19143,48800000.0
2008-12-26 00:22:00,1.18813,1.1883,1.18806,1.18809,25000000.0
2008-12-26 00:23:00,1.18858,1.18961,1.18858,1.18961,25000000.0
2008-12-26 00:24:00,1.18949,1.19043,1.18839,1.19043,39000000.0
2008-12-26 00:25:00,1.18845,1.18845,1.18766,1.18809,29400000.0
2008-12-26 00:26:00,1.18822,1.18823,1.18812,1.18823,25200000.0
2008-12-26 00:27:00,1.18957,1.19005,1.18867,1.19005,25000000.0
2008-12-26 00:28:00,1.18835,1.18835,1.18802,1.18833,15400000.0
2008-12-26 00:29:00,1.1883,1.1883,1.18811,1.18827,23000000.0
2008-12-26 00:30:00,1.18923,1.18924,1.18864,1.18919,16800000.0
2008-12-26 00:31:00,1.18795,1.188,1.1879,1.18793,20400000.0
2008-12-26 00:32:00,1.18809,1.18812,1.18799,1.18811,29200000.0
2008-12-26 00:33:00,1.18945,1.18982,1.18853,1.18982,13400000.0
2008-12-26 00:34:00,1.18837,1.18872,1.1879,1.18832,32600000.0
2008-12-26 00:35:00,1.18795,1.18796,1.18748,1.18796,18000000.0
2008-12-26 00:36:00,1.18895,1.18895,1.1879,1.18888,15800000.0
2008-12-26 00:37:00,1.18776,1.18786,1.18744,1.1878,45400000.0
2008-12-26 00:38:00,1.18814,1.18814,1.18767,1.1878,22800000.0
2008-12-26 00:39:00,1.18985,1.18985,1.18795,1.18978,9400000.0
2008-12-26 00:40:00,1.18781,1.18792,1.18761,1.18792,38800000.0
2008-12-26 00:41:00,1.18781,1.18789,1.18764,1.18779,12200000.0
2008-12-26 00:42:00,1.19045,1.19056,1.18856,1.19056,27000000.0
2008-12-26 00:43:00,1.1883,1.1893,1.1883,1.1893,17200000.0
2008-12-26 00:44:00,1.19015,1.191,1.1899,1.191,19400000.0
2008-12-26 00:45:00,1.18983,1.18988,1.18945,1.18988,27200000.0
2008-12-26 00:48:00,1.19008,1.19008,1.1898,1.19007,21400000.0
2008-12-26 00:50:00,1.18827,1.18828,1.18815,1.18827,21600000.0
2008-12-26 00:51:00,1.18863,1.18878,1.18856,1.18873,20100000.0
2008-12-26 00:53:00,1.1881,1.18813,1.1879,1.1879,12400000.0
2008-12-26 00:54:00,1.18833,1.18871,1.18829,1.18831,18200000.0
2008-12-26 00:57:00,1.1886,1.18872,1.1884,1.18846,94000000.0
2008-12-26 01:00:00,1.1887,1.19024,1.18856,1.19024,17400000.0
2008-12-26 01:01:00,1.18963,1.19015,1.18906,1.19015,19400000.0
2008-12-26 01:02:00,1.18854,1.1888,1.18841,1.18866,55000000.0
2008-12-26 01:03:00,1.18983,1.19037,1.18918,1.19037,20600000.0
2008-12-26 01:04:00,1.1903,1.1903,1.18839,1.18974,10400000.0
2008-12-26 01:05:00,1.18921,1.18978,1.18889,1.18978,60800000.0
2008-12-26 01:06:00,1.1907,1.1907,1.18928,1.19011,12600000.0
2008-12-26 01:07:00,1.18911,1.1903,1.18897,1.1903,40600000.0
2008-12-26 01:08:00,1.18901,1.19024,1.18901,1.18944,63800000.0
2008-12-26 01:09:00,1.18934,1.18934,1.18849,1.18934,9600000.0
2008-12-26 01:10:00,1.18969,1.18969,1.18882,1.18965,27000000.0
2008-12-26 01:11:00,1.18872,1.18905,1.18808,1.18879,77200000.0
2008-12-26 01:12:00,1.18975,1.18975,1.18858,1.1896,74800000.0
2008-12-26 01:13:00,1.18875,1.18928,1.18868,1.18903,71000000.0
2008-12-26 01:14:00,1.18879,1.18928,1.18863,1.18883,79600000.0
2008-12-26 01:15:00,1.18818,1.1892,1.18815,1.1892,16800000.0
2008-12-26 01:16:00,1.18854,1.18913,1.18832,1.18913,25600000.0
2008-12-26 01:17:00,1.1895,1.18951,1.18859,1.1893,105600000.0
2008-12-26 01:18:00,1.18866,1.18866,1.18803,1.1884,23000000.0
2008-12-26 01:19:00,1.18907,1.18984,1.18873,1.18984,24400000.0
2008-12-26 01:20:00,1.18924,1.18924,1.18853,1.18901,57600000.0
2008-12-26 01:21:00,1.18815,1.18826,1.18771,1.18826,21200000.0
2008-12-26 01:22:00,1.18852,1.18921,1.18852,1.18921,39000000.0
2008-12-26 01:23:00,1.18833,1.18838,1.18817,1.18817,15800000.0
2008-12-26 01:24:00,1.1894,1.1894,1.18872,1.18923,24000000.0
2008-12-26 01:25:00,1.18833,1.1884,1.18772,1.18775,60600000.0
2008-12-26 01:26:00,1.18853,1.18877,1.18794,1.18877,45200000.0
2008-12-26 01:27:00,1.18898,1.18953,1.18818,1.18953,53000000.0
2008-12-26 01:28:00,1.18842,1.18887,1.18816,1.18882,20200000.0
2008-12-26 01:29:00,1.18797,1.18838,1.18788,1.1883,19000000.0
2008-12-26 01:30:00,1.18925,1.18943,1.18757,1.18943,24400000.0
2008-12-26 01:31:00,1.18909,1.18917,1.18847,1.18917,15800000.0
2008-12-26 01:32:00,1.18725,1.1878,1.1869,1.1873,73600000.0
2008-12-26 01:33:00,1.18761,1.18761,1.18597,1.18743,24000000.0
2008-12-26 01:34:00,1.18767,1.18767,1.18628,1.18753,55200000.0
2008-12-26 01:35:00,1.18779,1.18783,1.18725,1.18783,33600000.0
2008-12-26 01:36:00,1.18728,1.1875,1.18596,1.18674,67600000.0
2008-12-26 01:37:00,1.18557,1.18708,1.18557,1.18708,59400000.0
2008-12-26 01:38:00,1.18694,1.18724,1.18658,1.18676,77000000.0
2008-12-26 01:39:00,1.18599,1.18645,1.18577,1.18611,60400000.0
2008-12-26 01:40:00,1.1864,1.1864,1.18472,1.18577,114800000.0
2008-12-26 01:41:00,1.18498,1.18627,1.18498,1.18627,43800000.0
2008-12-26 01:42:00,1.18615,1.18669,1.18527,1.18644,96600000.0
2008-12-26 01:43:00,1.18498,1.18633,1.18498,1.18607,52800000.0
2008-12-26 01:44:00,1.18636,1.18651,1.18616,1.18651,36800000.0
2008-12-26 01:45:00,1.18481,1.18521,1.18452,1.18519,68800000.0
2008-12-26 01:46:00,1.18438,1.1846,1.18399,1.18434,33400000.0
2008-12-26 01:47:00,1.18515,1.18576,1.18505,1.18567,29800000.0
2008-12-26 01:48:00,1.18545,1.1865,1.18473,1.1865,51400000.0
2008-12-26 01:49:00,1.18488,1.18568,1.18488,1.18568,10600000.0
2008-12-26 01:51:00,1.185,1.18601,1.185,1.18601,29000000.0
2008-12-26 01:52:00,1.18534,1.18624,1.18515,1.1861,52200000.0
2008-12-26 01:54:00,1.18521,1.18521,1.18456,1.18488,42600000.0
2008-12-26 01:55:00,1.18467,1.185,1.18467,1.18493,25200000.0
2008-12-26 01:56:00,1.1859,1.186,1.18527,1.18542,55400000.0
2008-12-26 01:57:00,1.18517,1.1856,1.18515,1.18523,17800000.0
2008-12-26 02:03:00,1.18573,1.18595,1.18562,1.18594,25200000.0
2008-12-26 02:04:00,1.18581,1.18692,1.18543,1.18692,22200000.0
2008-12-26 02:05:00,1.18531,1.18694,1.18478,1.18694,11800000.0
2008-12-26 02:06:00,1.18517,1.18613,1.18461,1.18613,15400000.0
2008-12-26 02:07:00,1.1866,1.1868,1.18627,1.18635,30200000.0
2008-12-26 02:08:00,1.18509,1.18612,1.18509,1.18595,14000000.0
2008-12-26 02:09:00,1.18578,1.18648,1.18503,1.18648,13200000.0
2008-12-26 02:10:00,1.18524,1.18671,1.18524,1.18671,21000000.0
2008-12-26 02:11:00,1.1849,1.18615,1.1849,1.18615,17800000.0
2008-12-26 02:12:00,1.18566,1.18635,1.18545,1.18635,14000000.0
2008-12-26 02:13:00,1.1854,1.18626,1.1854,1.18626,18000000.0
2008-12-26 02:14:00,1.18488,1.18488,1.18427,1.18482,21800000.0
2008-12-26 02:15:00,1.18573,1.18647,1.18426,1.18647,25000000.0
2008-12-26 02:16:00,1.18419,1.18559,1.18419,1.18559,24600000.0
2008-12-26 02:17:00,1.18384,1.18436,1.18372,1.18412,12400000.0
2008-12-26 02:18:00,1.18447,1.18451,1.18385,1.18451,9400000.0
2008-12-26 02:19:00,1.18496,1.18617,1.18479,1.18617,16000000.0
2008-12-26 02:20:00,1.18493,1.18589,1.18493,1.18589,15000000.0
2008-12-26 02:21:00,1.18646,1.18688,1.18637,1.18653,15800000.0
2008-12-26 02:22:00,1.18585,1.18593,1.18519,1.18593,14600000.0
2008-12-26 02:23:00,1.18525,1.1859,1.18525,1.18548,13600000.0
2008-12-26 02:24:00,1.18523,1.1858,1.1852,1.1858,14200000.0
2008-12-26 02:25:00,1.18554,1.18597,1.1855,1.18587,16800000.0
2008-12-26 02:27:00,1.18547,1.18596,1.18536,1.18596,32400000.0
2008-12-26 02:28:00,1.18613,1.1863,1.18575,1.18593,11200000.0
2008-12-26 02:29:00,1.18539,1.18607,1.18539,1.18596,15400000.0
2008-12-26 02:30:00,1.18589,1.18654,1.18525,1.18584,12600000.0
2008-12-26 02:31:00,1.1859,1.18674,1.18582,1.18662,20400000.0
2008-12-26 02:32:00,1.18614,1.1867,1.18614,1.18669,23000000.0
2008-12-26 02:33:00,1.18609,1.18675,1.18575,1.18675,28800000.0
2008-12-26 02:34:00,1.18712,1.18712,1.18667,1.18667,25800000.0
2008-12-26 02:36:00,1.18608,1.18761,1.18608,1.18761,34800000.0
2008-12-26 02:37:00,1.1874,1.18816,1.18732,1.18777,20800000.0
2008-12-26 02:38:00,1.1884,1.1884,1.18803,1.18808,16000000.0
2008-12-26 02:39:00,1.18702,1.18731,1.18668,1.18731,12600000.0
2008-12-26 02:40:00,1.18631,1.18664,1.18597,1.18656,26000000.0
2008-12-26 02:41:00,1.18678,1.18678,1.1861,1.18652,25400000.0
2008-12-26 02:42:00,1.18592,1.18718,1.18592,1.18718,34200000.0
2008-12-26 02:43:00,1.18664,1.18747,1.18664,1.18747,11000000.0
2008-12-26 02:44:00,1.18676,1.18723,1.18641,1.18723,36600000.0
2008-12-26 02:45:00,1.18617,1.18704,1.18606,1.18704,12200000.0
2008-12-26 02:46:00,1.18592,1.18682,1.18592,1.18682,19200000.0
2008-12-26 02:47:00,1.18675,1.18681,1.18535,1.18681,18000000.0
2008-12-26 02:48:00,1.18672,1.18672,1.18567,1.18642,29000000.0
2008-12-26 02:50:00,1.1858,1.18591,1.18523,1.18591,8800000.0
2008-12-26 02:51:00,1.18672,1.18702,1.18649,1.18702,11000000.0
2008-12-26 02:52:00,1.18716,1.18716,1.18649,1.1869,19600000.0
2008-12-26 02:53:00,1.18587,1.18752,1.1846,1.18752,17600000.0
2008-12-26 02:54:00,1.18394,1.18394,1.18231,1.18363,9400000.0
2008-12-26 02:55:00,1.18268,1.18581,1.18268,1.18581,18800000.0
2008-12-26 02:56:00,1.1848,1.18555,1.1848,1.18555,21800000.0
2008-12-26 02:57:00,1.18503,1.18572,1.185,1.18543,9400000.0
2008-12-26 02:58:00,1.18544,1.1859,1.18521,1.18577,12600000.0
2008-12-26 02:59:00,1.18575,1.18577,1.18526,1.18577,10200000.0
2008-12-26 03:00:00,1.18559,1.18583,1.18549,1.18553,19400000.0
2008-12-26 03:01:00,1.1858,1.18605,1.18568,1.18605,5800000.0
2008-12-26 03:02:00,1.18614,1.18614,1.18506,1.1858,26000000.0
2008-12-26 03:03:00,1.18599,1.18649,1.18572,1.18649,14400000.0
2008-12-26 03:04:00,1.18504,1.18557,1.18504,1.18557,18000000.0
2008-12-26 03:05:00,1.18587,1.18647,1.18525,1.18605,12800000.0
2008-12-26 03:06:00,1.18583,1.18639,1.18539,1.18608,17000000.0
2008-12-26 03:07:00,1.18637,1.18648,1.1854,1.18648,24400000.0
2008-12-26 03:08:00,1.18623,1.18668,1.18595,1.18617,16400000.0
2008-12-26 03:09:00,1.18623,1.18691,1.18596,1.18636,24600000.0
2008-12-26 03:10:00,1.18596,1.18597,1.18543,1.18597,29800000.0
2008-12-26 03:11:00,1.18528,1.18586,1.18495,1.18557,11600000.0
2008-12-26 03:12:00,1.18484,1.18586,1.18481,1.18586,21600000.0
2008-12-26 03:13:00,1.18535,1.18623,1.18535,1.18623,18600000.0
2008-12-26 03:15:00,1.18513,1.18611,1.18505,1.18611,7600000.0
2008-12-26 03:16:00,1.18572,1.18572,1.18468,1.18532,20100000.0
2008-12-26 03:17:00,1.18519,1.18577,1.18507,1.18577,29800000.0
2008-12-26 03:18:00,1.18551,1.1864,1.18525,1.1864,23200000.0
2008-12-26 03:19:00,1.18646,1.18646,1.18587,1.18625,26000000.0
2008-12-26 03:20:00,1.1857,1.18652,1.1857,1.18646,30000000.0
2008-12-26 03:21:00,1.18694,1.18694,1.18622,1.18678,14600000.0
2008-12-26 03:22:00,1.18622,1.18684,1.18619,1.18684,13400000.0
2008-12-26 03:23:00,1.18685,1.18685,1.18613,1.18649,12400000.0
2008-12-26 03:24:00,1.18649,1.18679,1.18634,1.18679,15600000.0
2008-12-26 03:25:00,1.18686,1.18687,1.18622,1.18687,35800000.0
2008-12-26 03:26:00,1.18655,1.18714,1.18655,1.18693,24400000.0
2008-12-26 03:27:00,1.18637,1.18717,1.18634,1.18717,19800000.0
2008-12-26 03:28:00,1.18721,1.18721,1.1864,1.18673,12200000.0
2008-12-26 03:29:00,1.18693,1.18722,1.1869,1.18693,12600000.0
2008-12-26 03:30:00,1.18661,1.18695,1.18605,1.18663,35300000.0
2008-12-26 03:32:00,1.18685,1.18731,1.18623,1.18731,20800000.0
2008-12-26 03:33:00,1.18745,1.18834,1.18745,1.18801,11000000.0
2008-12-26 03:34:00,1.1876,1.1879,1.18745,1.18755,25400000.0
2008-12-26 03:36:00,1.18819,1.18833,1.1877,1.18833,17400000.0
2008-12-26 03:37:00,1.18885,1.18885,1.18822,1.18868,19600000.0
2008-12-26 03:38:00,1.18849,1.18904,1.18837,1.18894,14800000.0
2008-12-26 03:39:00,1.18855,1.18902,1.18855,1.18885,14400000.0
2008-12-26 03:40:00,1.18844,1.18933,1.18798,1.18883,33200000.0
2008-12-26 03:41:00,1.18865,1.18921,1.18865,1.18921,34800000.0
2008-12-26 03:42:00,1.18851,1.18895,1.18827,1.18895,15800000.0
2008-12-26 03:43:00,1.18941,1.18958,1.18913,1.18913,10400000.0
2008-12-26 03:44:00,1.18846,1.18931,1.18846,1.18931,13000000.0
2008-12-26 03:45:00,1.18908,1.18948,1.1886,1.18948,15400000.0
2008-12-26 03:46:00,1.18817,1.18899,1.18817,1.18899,17400000.0
2008-12-26 03:48:00,1.18923,1.18939,1.18872,1.18919,30400000.0
2008-12-26 03:49:00,1.18922,1.18922,1.1892,1.1892,2600000.0
2008-12-26 03:50:00,1.18904,1.18918,1.18851,1.18918,19600000.0
2008-12-26 03:51:00,1.18919,1.18974,1.18859,1.18974,15200000.0
2008-12-26 03:52:00,1.18869,1.18917,1.18831,1.18917,27400000.0
2008-12-26 03:53:00,1.18875,1.18983,1.18875,1.18979,16800000.0
2008-12-26 03:54:00,1.18958,1.19038,1.1895,1.19011,13600000.0
2008-12-26 03:55:00,1.18977,1.18993,1.18958,1.1899,16000000.0
2008-12-26 03:56:00,1.1885,1.18936,1.1885,1.18921,11200000.0
2008-12-26 03:57:00,1.18882,1.18917,1.18867,1.18917,9000000.0
2008-12-26 04:00:00,1.18887,1.18924,1.18887,1.18898,13800000.0
2008-12-26 04:01:00,1.18875,1.18918,1.18867,1.18893,27000000.0
2008-12-26 04:02:00,1.18774,1.1886,1.18774,1.18824,12000000.0
2008-12-26 04:03:00,1.18925,1.18925,1.18876,1.18925,18400000.0
2008-12-26 04:04:00,1.18858,1.18945,1.18845,1.18916,12600000.0
2008-12-26 04:05:00,1.18906,1.18926,1.18837,1.18894,15400000.0
2008-12-26 04:06:00,1.18896,1.18896,1.1883,1.18877,21000000.0
2008-12-26 04:07:00,1.18859,1.18928,1.18765,1.18884,11200000.0
2008-12-26 04:08:00,1.18844,1.18845,1.18801,1.18825,26000000.0
2008-12-26 04:09:00,1.18855,1.18895,1.1884,1.18865,15800000.0
2008-12-26 04:11:00,1.18575,1.1859,1.1854,1.18552,14400000.0
2008-12-26 04:12:00,1.18655,1.18681,1.18636,1.18668,31000000.0
2008-12-26 04:13:00,1.18833,1.18856,1.18782,1.18827,9400000.0
2008-12-26 04:14:00,1.18807,1.18899,1.18807,1.18869,14400000.0
2008-12-26 04:15:00,1.18636,1.18768,1.18636,1.18768,12200000.0
2008-12-26 04:18:00,1.18819,1.18851,1.18797,1.18824,27000000.0
2008-12-26 04:19:00,1.18771,1.18866,1.18737,1.18866,25000000.0
2008-12-26 04:20:00,1.18803,1.18922,1.1877,1.18912,16400000.0
2008-12-26 04:21:00,1.1885,1.18898,1.18754,1.18854,14800000.0
2008-12-26 04:23:00,1.18758,1.18815,1.18744,1.18815,26200000.0
2008-12-26 04:24:00,1.1879,1.18843,1.1876,1.18843,17200000.0
2008-12-26 04:25:00,1.18742,1.18752,1.18725,1.18747,12000000.0
2008-12-26 04:26:00,1.18794,1.18859,1.18773,1.18834,16200000.0
2008-12-26 04:27:00,1.18742,1.18887,1.18742,1.1884,22000000.0
2008-12-26 04:28:00,1.18866,1.18873,1.18687,1.18861,31000000.0
2008-12-26 04:29:00,1.18799,1.18881,1.18787,1.18875,15400000.0
2008-12-26 04:30:00,1.18835,1.18862,1.18784,1.1885,17400000.0
2008-12-26 04:31:00,1.18812,1.18812,1.18745,1.18782,8800000.0
2008-12-26 04:32:00,1.18871,1.18899,1.18871,1.18899,35600000.0
2008-12-26 04:33:00,1.18839,1.18866,1.18749,1.18866,23800000.0
2008-12-26 04:34:00,1.18754,1.18916,1.18705,1.18916,25800000.0
2008-12-26 04:35:00,1.18818,1.18852,1.18698,1.18844,17400000.0
2008-12-26 04:36:00,1.1879,1.18876,1.18759,1.18876,25400000.0
2008-12-26 04:38:00,1.18691,1.18786,1.18691,1.18699,27200000.0
2008-12-26 04:39:00,1.18702,1.18758,1.18672,1.18758,24000000.0
2008-12-26 04:40:00,1.18754,1.18794,1.18754,1.18794,18000000.0
2008-12-26 04:41:00,1.18743,1.18829,1.18743,1.18829,20400000.0
2008-12-26 04:42:00,1.18846,1.18862,1.18762,1.18862,19600000.0
2008-12-26 04:43:00,1.18724,1.18844,1.18724,1.18844,11600000.0
2008-12-26 04:44:00,1.18667,1.18781,1.18667,1.18781,10800000.0
2008-12-26 04:45:00,1.18743,1.18743,1.18714,1.18733,11000000.0
2008-12-26 04:46:00,1.1883,1.18848,1.18772,1.18823,17400000.0
2008-12-26 04:47:00,1.187,1.18844,1.187,1.18844,29600000.0
2008-12-26 04:48:00,1.18853,1.18876,1.18834,1.18859,12200000.0
2008-12-26 04:49:00,1.18807,1.18867,1.18747,1.18867,21400000.0
2008-12-26 04:50:00,1.18814,1.18871,1.18814,1.18838,20800000.0
2008-12-26 04:51:00,1.18802,1.1885,1.18757,1.1883,32000000.0
2008-12-26 04:52:00,1.187,1.18848,1.18685,1.18848,14600000.0
2008-12-26 04:53:00,1.18788,1.18828,1.18721,1.18828,35400000.0
2008-12-26 04:54:00,1.18778,1.18827,1.18773,1.18815,14000000.0
2008-12-26 04:55:00,1.18841,1.18841,1.18791,1.18831,12400000.0
2008-12-26 04:56:00,1.18828,1.18915,1.18767,1.18909,23200000.0
2008-12-26 04:57:00,1.18932,1.18948,1.18908,1.18948,19800000.0
2008-12-26 04:58:00,1.18857,1.1891,1.18814,1.1891,21200000.0
2008-12-26 04:59:00,1.18857,1.18901,1.18818,1.18879,16000000.0
2008-12-26 05:00:00,1.18913,1.18934,1.18845,1.18934,12200000.0
2008-12-26 05:01:00,1.18725,1.18752,1.18712,1.18752,32400000.0
2008-12-26 05:02:00,1.18806,1.18856,1.18752,1.18856,18600000.0
2008-12-26 05:03:00,1.18832,1.18842,1.18798,1.18842,22800000.0
2008-12-26 05:04:00,1.18831,1.18916,1.18806,1.18916,13800000.0
2008-12-26 05:05:00,1.18776,1.18831,1.18731,1.18831,26200000.0
2008-12-26 05:06:00,1.18884,1.18884,1.18782,1.18881,29200000.0
2008-12-26 05:09:00,1.18878,1.18897,1.18772,1.18897,10400000.0
2008-12-26 05:11:00,1.18769,1.18784,1.18691,1.18769,20200000.0
2008-12-26 05:12:00,1.18901,1.18972,1.18901,1.18972,21800000.0
2008-12-26 05:13:00,1.18792,1.18814,1.18722,1.18795,12200000.0
2008-12-26 05:14:00,1.1882,1.1889,1.18805,1.1889,18200000.0
2008-12-26 05:15:00,1.18895,1.18895,1.18792,1.18857,10000000.0
2008-12-26 05:16:00,1.18778,1.18828,1.18759,1.18818,22600000.0
2008-12-26 05:17:00,1.18682,1.18825,1.18643,1.18825,17200000.0
2008-12-26 05:18:00,1.18719,1.18785,1.18685,1.18785,20000000.0
2008-12-26 05:19:00,1.18618,1.18654,1.18462,1.18654,22600000.0
2008-12-26 05:20:00,1.18588,1.1862,1.18558,1.18619,16000000.0
2008-12-26 05:21:00,1.18643,1.18708,1.18625,1.18708,18800000.0
2008-12-26 05:22:00,1.18749,1.18754,1.1862,1.18754,15800000.0
2008-12-26 05:23:00,1.1871,1.1871,1.18584,1.187,28600000.0
2008-12-26 05:24:00,1.18748,1.18755,1.18661,1.18755,26400000.0
2008-12-26 05:25:00,1.18652,1.1875,1.18606,1.1875,23400000.0
2008-12-26 05:26:00,1.18772,1.18772,1.18644,1.18763,22000000.0
2008-12-26 05:27:00,1.18719,1.18779,1.18678,1.18779,18800000.0
2008-12-26 05:29:00,1.18784,1.18832,1.1866,1.18832,15000000.0
2008-12-26 05:30:00,1.1875,1.18812,1.1873,1.18812,20600000.0
2008-12-26 05:31:00,1.18794,1.18902,1.18754,1.18902,18800000.0
2008-12-26 05:32:00,1.18827,1.18873,1.18764,1.18867,18600000.0
2008-12-26 05:33:00,1.18814,1.18913,1.18746,1.18913,17000000.0
2008-12-26 05:34:00,1.18881,1.18881,1.1874,1.1886,21600000.0
2008-12-26 05:35:00,1.18763,1.18819,1.18741,1.18819,9800000.0
2008-12-26 05:36:00,1.18693,1.18774,1.18608,1.18759,31000000.0
2008-12-26 05:37:00,1.18703,1.18753,1.18649,1.18753,16600000.0
2008-12-26 05:38:00,1.18609,1.18686,1.18589,1.18686,11000000.0
2008-12-26 05:39:00,1.18659,1.1877,1.18659,1.1877,17000000.0
2008-12-26 05:40:00,1.18707,1.18722,1.18707,1.18713,20800000.0
2008-12-26 05:41:00,1.18705,1.1872,1.18621,1.1872,8800000.0
2008-12-26 05:42:00,1.18698,1.18763,1.18681,1.18726,27000000.0
2008-12-26 05:43:00,1.18722,1.18777,1.18647,1.18777,19000000.0
2008-12-26 05:44:00,1.18745,1.1877,1.18722,1.18767,6200000.0
2008-12-26 05:45:00,1.18724,1.18787,1.18684,1.18787,24800000.0
2008-12-26 05:46:00,1.18707,1.18744,1.18703,1.18737,30000000.0
2008-12-26 05:47:00,1.18718,1.18786,1.18711,1.18786,20400000.0
2008-12-26 05:48:00,1.18774,1.18774,1.18709,1.18711,12400000.0
2008-12-26 05:50:00,1.18723,1.18724,1.18685,1.18715,15400000.0
2008-12-26 05:51:00,1.18674,1.18755,1.18662,1.18755,16400000.0
2008-12-26 05:53:00,1.18812,1.18821,1.18741,1.18821,9800000.0
2008-12-26 05:56:00,1.18654,1.18663,1.18636,1.18656,13400000.0
2008-12-26 05:57:00,1.18718,1.18784,1.18697,1.18784,20000000.0
2008-12-26 05:58:00,1.18717,1.18717,1.18646,1.1871,18600000.0
2008-12-26 05:59:00,1.18742,1.18826,1.18686,1.18826,31600000.0
2008-12-26 06:00:00,1.18725,1.18784,1.18678,1.18784,20200000.0
2008-12-26 06:01:00,1.18703,1.18812,1.18703,1.18812,17200000.0
2008-12-26 06:02:00,1.18727,1.18878,1.187,1.18878,33000000.0
2008-12-26 06:03:00,1.18774,1.18805,1.1873,1.18761,17400000.0
2008-12-26 06:04:00,1.18777,1.18777,1.1875,1.18768,21600000.0
2008-12-26 06:05:00,1.1878,1.18799,1.18656,1.18794,12400000.0
2008-12-26 06:06:00,1.18796,1.18835,1.18743,1.18835,22800000.0
2008-12-26 06:08:00,1.18823,1.18873,1.18782,1.18873,17800000.0
2008-12-26 06:09:00,1.18863,1.18902,1.18853,1.18883,19800000.0
2008-12-26 06:10:00,1.18812,1.18867,1.18812,1.18853,18000000.0
2008-12-26 06:12:00,1.18825,1.18894,1.18636,1.18894,21200000.0
2008-12-26 06:13:00,1.18712,1.1875,1.18685,1.18732,22600000.0
2008-12-26 06:14:00,1.18747,1.18752,1.18707,1.18748,25400000.0
2008-12-26 06:15:00,1.18816,1.18846,1.18774,1.18836,9000000.0
2008-12-26 06:16:00,1.1884,1.18874,1.18802,1.18853,9400000.0
2008-12-26 06:17:00,1.18771,1.18877,1.18745,1.18877,16600000.0
2008-12-26 06:18:00,1.18806,1.1886,1.1877,1.1886,15000000.0
2008-12-26 06:19:00,1.18765,1.18827,1.18714,1.18827,22000000.0
2008-12-26 06:20:00,1.18796,1.18843,1.18781,1.18843,12800000.0
2008-12-26 06:21:00,1.18696,1.18755,1.18656,1.18755,18200000.0
2008-12-26 06:22:00,1.18863,1.18863,1.18773,1.18833,20600000.0
2008-12-26 06:23:00,1.18768,1.18796,1.18732,1.18796,20200000.0
2008-12-26 06:24:00,1.18822,1.18826,1.18695,1.18826,20400000.0
2008-12-26 06:25:00,1.18689,1.18745,1.18653,1.18736,16200000.0
2008-12-26 06:26:00,1.18678,1.18784,1.18668,1.18784,33600000.0
2008-12-26 06:27:00,1.18759,1.18779,1.18673,1.18779,18000000.0
2008-12-26 06:28:00,1.18649,1.18771,1.18649,1.18769,23800000.0
2008-12-26 06:29:00,1.18808,1.1885,1.18787,1.18816,20400000.0
2008-12-26 06:30:00,1.18786,1.18881,1.18695,1.18881,19600000.0
2008-12-26 06:31:00,1.18702,1.18774,1.18636,1.18774,26800000.0
2008-12-26 06:32:00,1.18618,1.18778,1.18618,1.18743,22600000.0
2008-12-26 06:33:00,1.1875,1.18761,1.18693,1.18725,22600000.0
2008-12-26 06:34:00,1.18804,1.18818,1.18718,1.18818,16400000.0
2008-12-26 06:35:00,1.18606,1.18652,1.18596,1.18624,13800000.0
2008-12-26 06:36:00,1.18752,1.18752,1.18585,1.18713,26400000.0
2008-12-26 06:37:00,1.18728,1.18728,1.18597,1.18728,18000000.0
2008-12-26 06:38:00,1.18668,1.18721,1.18623,1.18721,15600000.0
2008-12-26 06:39:00,1.1869,1.18706,1.18653,1.18667,16200000.0
2008-12-26 06:40:00,1.18695,1.18695,1.18594,1.18686,20800000.0
2008-12-26 06:41:00,1.18747,1.18765,1.18681,1.18765,24600000.0
2008-12-26 06:42:00,1.18742,1.18809,1.18742,1.18809,10200000.0
2008-12-26 06:43:00,1.18801,1.18817,1.18657,1.18817,20000000.0
2008-12-26 06:44:00,1.18719,1.18778,1.18624,1.18778,14200000.0
2008-12-26 06:45:00,1.18769,1.18791,1.18731,1.18769,13800000.0
2008-12-26 06:46:00,1.18626,1.1869,1.18626,1.1869,13200000.0
2008-12-26 06:47:00,1.18725,1.18761,1.18723,1.1873,15000000.0
2008-12-26 06:48:00,1.18719,1.18778,1.18702,1.18778,32800000.0
2008-12-26 06:49:00,1.18746,1.18767,1.18668,1.18767,20000000.0
2008-12-26 06:50:00,1.18653,1.18713,1.18585,1.18713,23400000.0
2008-12-26 06:51:00,1.18665,1.18726,1.18569,1.18726,26800000.0
2008-12-26 06:52:00,1.18609,1.18711,1.18538,1.18657,31200000.0
2008-12-26 06:53:00,1.18606,1.18643,1.18583,1.18619,15800000.0
2008-12-26 06:54:00,1.18561,1.18599,1.18532,1.18599,18800000.0
2008-12-26 06:55:00,1.18563,1.18607,1.18535,1.18607,16000000.0
2008-12-26 06:56:00,1.18449,1.18488,1.18442,1.18488,28600000.0
2008-12-26 06:57:00,1.18571,1.18586,1.18546,1.1856,12200000.0
2008-12-26 06:58:00,1.18532,1.18601,1.185,1.18601,31200000.0
2008-12-26 06:59:00,1.18645,1.18645,1.18559,1.18636,11000000.0
2008-12-26 07:00:00,1.18558,1.18641,1.18526,1.18602,13800000.0
2008-12-26 07:01:00,1.18639,1.18653,1.18543,1.18617,14600000.0
2008-12-26 07:02:00,1.18595,1.18638,1.18587,1.18638,20000000.0
2008-12-26 07:03:00,1.18596,1.18677,1.18548,1.18677,14600000.0
2008-12-26 07:04:00,1.18675,1.18682,1.18593,1.18673,25800000.0
2008-12-26 07:05:00,1.18529,1.18554,1.18487,1.18554,18400000.0
2008-12-26 07:06:00,1.18635,1.18681,1.18563,1.18681,12600000.0
2008-12-26 07:07:00,1.18575,1.18588,1.18494,1.18588,15200000.0
2008-12-26 07:08:00,1.18589,1.18589,1.18513,1.18586,18800000.0
2008-12-26 07:09:00,1.1853,1.18576,1.18528,1.18571,22000000.0
2008-12-26 07:10:00,1.18467,1.18535,1.18434,1.18535,25400000.0
2008-12-26 07:11:00,1.18615,1.18657,1.18542,1.18657,24600000.0
2008-12-26 07:12:00,1.18563,1.1862,1.18555,1.18589,13400000.0
2008-12-26 07:13:00,1.18446,1.18488,1.18446,1.18486,18800000.0
2008-12-26 07:14:00,1.18428,1.1843,1.18395,1.18413,19400000.0
2008-12-26 07:15:00,1.18479,1.1856,1.18308,1.1856,30800000.0
2008-12-26 07:16:00,1.18415,1.18455,1.18415,1.18437,17800000.0
2008-12-26 07:17:00,1.1845,1.1846,1.18384,1.1846,26600000.0
2008-12-26 07:18:00,1.18544,1.18601,1.18446,1.18581,15800000.0
2008-12-26 07:20:00,1.18439,1.1854,1.18432,1.1854,16400000.0
2008-12-26 07:21:00,1.18635,1.18635,1.18504,1.18597,8200000.0
2008-12-26 07:22:00,1.18495,1.1854,1.18463,1.1854,16200000.0
2008-12-26 07:23:00,1.18617,1.18624,1.18536,1.18624,22200000.0
2008-12-26 07:24:00,1.18624,1.18635,1.18531,1.18635,17800000.0
2008-12-26 07:25:00,1.18511,1.18612,1.18492,1.18612,13600000.0
2008-12-26 07:26:00,1.18567,1.1867,1.18567,1.1867,19400000.0
2008-12-26 07:27:00,1.18615,1.18654,1.18611,1.18637,34200000.0
2008-12-26 07:29:00,1.18541,1.18599,1.18452,1.18599,37000000.0
2008-12-26 07:30:00,1.18607,1.18661,1.185,1.18661,18200000.0
2008-12-26 07:31:00,1.18557,1.18601,1.18526,1.18601,22800000.0
2008-12-26 07:32:00,1.18529,1.18616,1.18503,1.18616,30800000.0
2008-12-26 07:33:00,1.18554,1.18589,1.18483,1.18589,18200000.0
2008-12-26 07:34:00,1.18507,1.18507,1.18421,1.18497,18200000.0
2008-12-26 07:35:00,1.18505,1.1855,1.1848,1.1855,15400000.0
2008-12-26 07:36:00,1.18458,1.18521,1.18458,1.1852,25000000.0
2008-12-26 07:37:00,1.18564,1.18586,1.18516,1.18586,11800000.0
2008-12-26 07:38:00,1.18586,1.18663,1.18559,1.18663,17200000.0
2008-12-26 07:39:00,1.18631,1.18631,1.18526,1.18563,10400000.0
2008-12-26 07:40:00,1.18623,1.18629,1.18529,1.18629,13400000.0
2008-12-26 07:41:00,1.18623,1.18626,1.18486,1.18626,19800000.0
2008-12-26 07:42:00,1.186,1.18659,1.18524,1.1864,16600000.0
2008-12-26 07:43:00,1.18572,1.18622,1.18545,1.18622,21000000.0
2008-12-26 07:44:00,1.18618,1.18659,1.18598,1.18659,14800000.0
2008-12-26 07:45:00,1.18641,1.18722,1.18613,1.18666,35400000.0
2008-12-26 07:46:00,1.1862,1.18716,1.1857,1.18716,30400000.0
2008-12-26 07:47:00,1.18614,1.187,1.18597,1.187,24400000.0
2008-12-26 07:48:00,1.18626,1.18651,1.18619,1.18651,9400000.0
2008-12-26 07:50:00,1.18666,1.18679,1.1854,1.18679,21400000.0
2008-12-26 07:51:00,1.18612,1.18667,1.18612,1.18667,14800000.0
2008-12-26 07:52:00,1.18674,1.18725,1.18596,1.18725,12200000.0
2008-12-26 07:53:00,1.18683,1.18687,1.18596,1.18658,19000000.0
2008-12-26 07:54:00,1.18685,1.18685,1.18563,1.18673,18600000.0
2008-12-26 07:55:00,1.18605,1.18681,1.18548,1.18671,19800000.0
2008-12-26 07:56:00,1.1867,1.18703,1.18546,1.18703,30200000.0
2008-12-26 07:57:00,1.18745,1.18767,1.18675,1.18767,20000000.0
2008-12-26 07:58:00,1.18737,1.18765,1.18701,1.18765,15400000.0
2008-12-26 08:00:00,1.18649,1.18726,1.18649,1.18725,13600000.0
2008-12-26 08:01:00,1.18779,1.18793,1.18724,1.18793,13200000.0
2008-12-26 08:02:00,1.18831,1.18838,1.18756,1.18805,25400000.0
2008-12-26 08:03:00,1.18807,1.18859,1.18726,1.18859,32400000.0
2008-12-26 08:04:00,1.1882,1.1882,1.18795,1.18803,16800000.0
2008-12-26 08:05:00,1.18694,1.18893,1.18651,1.18893,18800000.0
2008-12-26 08:06:00,1.18686,1.18749,1.18686,1.18745,19000000.0
2008-12-26 08:07:00,1.18774,1.18832,1.18704,1.18832,19600000.0
2008-12-26 08:08:00,1.1872,1.18749,1.18685,1.18749,13800000.0
2008-12-26 08:09:00,1.1872,1.1876,1.1872,1.1876,19000000.0
2008-12-26 08:11:00,1.18617,1.1867,1.18613,1.18623,10000000.0
2008-12-26 08:12:00,1.18707,1.18748,1.18585,1.18743,18000000.0
2008-12-26 08:14:00,1.18749,1.18779,1.18704,1.18779,23800000.0
2008-12-26 08:15:00,1.18733,1.18781,1.18708,1.18781,14200000.0
2008-12-26 08:16:00,1.1874,1.18766,1.18725,1.18766,17800000.0
2008-12-26 08:17:00,1.18757,1.18792,1.1871,1.18792,14600000.0
2008-12-26 08:18:00,1.18735,1.18807,1.18697,1.18773,21600000.0
2008-12-26 08:19:00,1.18712,1.18715,1.18675,1.18715,16600000.0
2008-12-26 08:20:00,1.188,1.18853,1.188,1.18813,14800000.0
2008-12-26 08:21:00,1.18757,1.1882,1.18737,1.1882,24600000.0
2008-12-26 08:22:00,1.18743,1.18813,1.18715,1.18813,17200000.0
2008-12-26 08:24:00,1.18756,1.18793,1.18723,1.18793,11600000.0
2008-12-26 08:25:00,1.18682,1.18697,1.18651,1.18673,25200000.0
2008-12-26 08:26:00,1.18778,1.18778,1.18722,1.18741,27600000.0
2008-12-26 08:27:00,1.18751,1.18768,1.18697,1.18756,16200000.0
2008-12-26 08:29:00,1.1875,1.18837,1.18732,1.18807,11400000.0
2008-12-26 08:30:00,1.18752,1.18773,1.18736,1.18769,20000000.0
2008-12-26 08:31:00,1.18726,1.18784,1.1867,1.18784,26000000.0
2008-12-26 08:32:00,1.18725,1.1874,1.18712,1.1874,21800000.0
2008-12-26 08:33:00,1.18708,1.18743,1.18675,1.18735,15400000.0
2008-12-26 08:34:00,1.18597,1.18619,1.18477,1.18619,14400000.0
2008-12-26 08:35:00,1.18489,1.18606,1.18402,1.18572,35400000.0
2008-12-26 08:36:00,1.18596,1.18714,1.18568,1.18706,21600000.0
2008-12-26 08:37:00,1.18659,1.18716,1.18535,1.18685,16600000.0
2008-12-26 08:38:00,1.1864,1.18693,1.18619,1.18662,36200000.0
2008-12-26 08:39:00,1.18569,1.18657,1.18569,1.18588,14200000.0
2008-12-26 08:41:00,1.18638,1.1866,1.18633,1.1866,14800000.0
2008-12-26 08:42:00,1.18561,1.18627,1.18458,1.18596,26600000.0
2008-12-26 08:43:00,1.18564,1.18635,1.1851,1.18635,11800000.0
2008-12-26 08:45:00,1.18602,1.18657,1.18373,1.18657,17400000.0
2008-12-26 08:46:00,1.18536,1.18536,1.18394,1.18526,21600000.0
2008-12-26 08:47:00,1.18548,1.18621,1.18498,1.18621,14800000.0
2008-12-26 08:48:00,1.18538,1.18538,1.18325,1.18447,28400000.0
2008-12-26 08:49:00,1.18425,1.18482,1.18342,1.18482,15000000.0
2008-12-26 08:51:00,1.18461,1.18462,1.18363,1.18462,29400000.0
2008-12-26 08:52:00,1.18501,1.18501,1.18341,1.18488,12200000.0
2008-12-26 08:53:00,1.18611,1.18625,1.18596,1.18613,9400000.0
2008-12-26 08:54:00,1.18585,1.18585,1.18439,1.1856,13200000.0
2008-12-26 08:55:00,1.18445,1.18561,1.18445,1.18545,11400000.0
2008-12-26 08:56:00,1.18485,1.18577,1.18479,1.18567,14400000.0
2008-12-26 08:57:00,1.18445,1.18445,1.1837,1.1837,14200000.0
2008-12-26 08:58:00,1.18378,1.18471,1.18346,1.18471,13800000.0
2008-12-26 08:59:00,1.18516,1.18578,1.18431,1.18578,18400000.0
2008-12-26 09:00:00,1.1833,1.186,1.1833,1.186,5600000.0
2008-12-26 09:01:00,1.18334,1.18426,1.18334,1.18426,25400000.0
2008-12-26 09:03:00,1.18525,1.18578,1.18341,1.18578,11000000.0
2008-12-26 09:04:00,1.18495,1.18507,1.18332,1.18507,35800000.0
2008-12-26 09:06:00,1.18565,1.18623,1.18565,1.18572,17600000.0
2008-12-26 09:07:00,1.18285,1.18332,1.18285,1.183,8800000.0
2008-12-26 09:09:00,1.18686,1.18691,1.18652,1.18691,8200000.0
2008-12-26 09:10:00,1.18577,1.18597,1.18539,1.18551,30600000.0
2008-12-26 09:12:00,1.18612,1.18679,1.1845,1.18679,13600000.0
2008-12-26 09:13:00,1.18749,1.18749,1.1851,1.18702,26400000.0
2008-12-26 09:14:00,1.1863,1.1863,1.18505,1.18578,20600000.0
2008-12-26 09:15:00,1.1865,1.18734,1.18576,1.18734,14300000.0
2008-12-26 09:16:00,1.18548,1.1855,1.18525,1.18525,7200000.0
2008-12-26 09:18:00,1.18683,1.18683,1.186,1.18666,17400000.0
2008-12-26 09:19:00,1.18735,1.18781,1.18567,1.18781,14400000.0
2008-12-26 09:20:00,1.18599,1.186,1.18459,1.186,16200000.0
2008-12-26 09:21:00,1.18724,1.18762,1.18676,1.18762,16600000.0
2008-12-26 09:22:00,1.18562,1.18574,1.18463,1.18574,18800000.0
2008-12-26 09:23:00,1.18764,1.18795,1.18657,1.18795,10000000.0
2008-12-26 09:24:00,1.1871,1.1871,1.18468,1.18698,21800000.0
2008-12-26 09:26:00,1.1856,1.18633,1.18527,1.18633,11800000.0
2008-12-26 09:27:00,1.18549,1.18723,1.18449,1.18723,16600000.0
2008-12-26 09:28:00,1.18461,1.18711,1.18461,1.18711,10800000.0
2008-12-26 09:29:00,1.18684,1.1878,1.18684,1.1878,35200000.0
2008-12-26 09:30:00,1.18703,1.18792,1.18658,1.18792,24400000.0
2008-12-26 09:31:00,1.18742,1.18763,1.18588,1.18763,20600000.0
2008-12-26 09:32:00,1.18537,1.18638,1.1848,1.18638,20600000.0
2008-12-26 09:33:00,1.18712,1.1875,1.18695,1.18695,28600000.0
2008-12-26 09:34:00,1.18655,1.18685,1.18615,1.18628,11000000.0
2008-12-26 09:36:00,1.18578,1.18608,1.18559,1.18567,17400000.0
2008-12-26 09:37:00,1.18468,1.18473,1.1846,1.18463,6200000.0
2008-12-26 09:39:00,1.18672,1.18672,1.18532,1.18667,15800000.0
2008-12-26 09:40:00,1.18577,1.18673,1.18566,1.18673,11800000.0
2008-12-26 09:41:00,1.18615,1.18615,1.18524,1.18595,10200000.0
2008-12-26 09:42:00,1.18595,1.18629,1.18578,1.18629,10600000.0
2008-12-26 09:43:00,1.18506,1.18624,1.18506,1.18624,33600000.0
2008-12-26 09:44:00,1.18541,1.18631,1.18336,1.18631,19800000.0
2008-12-26 09:45:00,1.18504,1.18551,1.18451,1.18551,16200000.0
2008-12-26 09:46:00,1.18432,1.18512,1.18396,1.18493,15600000.0
2008-12-26 09:47:00,1.18473,1.185,1.18425,1.1847,20000000.0
2008-12-26 09:48:00,1.18493,1.18493,1.1842,1.18487,35000000.0
2008-12-26 09:49:00,1.18454,1.18513,1.18421,1.18513,9400000.0
2008-12-26 09:50:00,1.18468,1.18505,1.18431,1.18505,27200000.0
2008-12-26 09:51:00,1.18504,1.18538,1.18461,1.18538,13600000.0
2008-12-26 09:52:00,1.18489,1.18562,1.18461,1.18552,33200000.0
2008-12-26 09:53:00,1.18517,1.18555,1.18449,1.18555,10400000.0
2008-12-26 09:54:00,1.18458,1.1853,1.18353,1.18516,23400000.0
2008-12-26 09:55:00,1.18279,1.18408,1.18279,1.1839,30000000.0
2008-12-26 09:56:00,1.1843,1.1843,1.18304,1.1839,25200000.0
2008-12-26 09:57:00,1.18365,1.18467,1.18359,1.18443,11800000.0
2008-12-26 09:58:00,1.18403,1.18432,1.18364,1.18432,24000000.0
2008-12-26 09:59:00,1.18416,1.18445,1.184,1.18445,25400000.0
2008-12-26 10:00:00,1.18327,1.18413,1.18309,1.18413,11600000.0
2008-12-26 10:01:00,1.18347,1.18529,1.18347,1.18523,19200000.0
2008-12-26 10:02:00,1.1848,1.18482,1.18342,1.18482,16400000.0
2008-12-26 10:03:00,1.18371,1.18435,1.18347,1.18435,14200000.0
2008-12-26 10:04:00,1.18394,1.18469,1.18386,1.18469,20800000.0
2008-12-26 10:05:00,1.18393,1.18397,1.18384,1.18397,17200000.0
2008-12-26 10:06:00,1.18397,1.18489,1.18397,1.18489,13600000.0
2008-12-26 10:07:00,1.18394,1.18453,1.18365,1.18453,19000000.0
2008-12-26 10:08:00,1.18441,1.18476,1.18417,1.18444,10200000.0
2008-12-26 10:09:00,1.18435,1.18471,1.18388,1.18471,27800000.0
2008-12-26 10:10:00,1.18533,1.18613,1.18448,1.18613,25800000.0
2008-12-26 10:11:00,1.18102,1.18155,1.18102,1.18117,29000000.0
2008-12-26 10:12:00,1.18408,1.1842,1.18231,1.1842,9400000.0
2008-12-26 10:13:00,1.1838,1.18474,1.18338,1.18474,9400000.0
2008-12-26 10:14:00,1.18468,1.18475,1.18425,1.18451,25600000.0
2008-12-26 10:15:00,1.18498,1.18541,1.1844,1.18541,10800000.0
2008-12-26 10:16:00,1.18516,1.18516,1.18389,1.18509,22600000.0
2008-12-26 10:17:00,1.18458,1.18539,1.18356,1.18539,12800000.0
2008-12-26 10:18:00,1.18463,1.18509,1.18387,1.18492,28000000.0
2008-12-26 10:19:00,1.18445,1.18517,1.18397,1.18517,18000000.0
2008-12-26 10:20:00,1.1857,1.1857,1.18524,1.18524,21400000.0
2008-12-26 10:21:00,1.18579,1.18651,1.18565,1.1861,20600000.0
2008-12-26 10:22:00,1.18622,1.18655,1.18617,1.1862,22800000.0
2008-12-26 10:23:00,1.18625,1.18675,1.18625,1.18654,20400000.0
2008-12-26 10:24:00,1.18627,1.18663,1.18598,1.18663,10200000.0
2008-12-26 10:25:00,1.18652,1.18681,1.18573,1.18681,13800000.0
2008-12-26 10:26:00,1.18662,1.18742,1.18612,1.18731,21400000.0
2008-12-26 10:27:00,1.18611,1.18844,1.18589,1.18844,27200000.0
2008-12-26 10:28:00,1.18651,1.18754,1.18471,1.18754,17400000.0
2008-12-26 10:29:00,1.18662,1.18733,1.18662,1.18702,19600000.0
2008-12-26 10:30:00,1.18675,1.18721,1.18622,1.18721,12600000.0
2008-12-26 10:31:00,1.18681,1.18689,1.18611,1.18652,9600000.0
2008-12-26 10:32:00,1.1874,1.1874,1.18544,1.18681,24800000.0
2008-12-26 10:33:00,1.18666,1.18704,1.18555,1.18704,21800000.0
2008-12-26 10:34:00,1.18619,1.18703,1.18583,1.18703,26800000.0
2008-12-26 10:35:00,1.18653,1.18712,1.18627,1.18712,13800000.0
2008-12-26 10:36:00,1.18666,1.18719,1.18644,1.187,23400000.0
2008-12-26 10:37:00,1.18585,1.18662,1.18542,1.18662,13000000.0
2008-12-26 10:38:00,1.18661,1.18685,1.18491,1.18685,13000000.0
2008-12-26 10:39:00,1.1871,1.18727,1.18663,1.18727,21600000.0
2008-12-26 10:40:00,1.18609,1.18697,1.18533,1.18697,30600000.0
2008-12-26 10:41:00,1.18759,1.18759,1.18667,1.18701,32400000.0
2008-12-26 10:42:00,1.18677,1.18716,1.1863,1.18675,11000000.0
2008-12-26 10:43:00,1.18684,1.18684,1.186,1.1867,23800000.0
2008-12-26 10:44:00,1.18795,1.18812,1.18752,1.18752,18200000.0
2008-12-26 10:45:00,1.18687,1.187,1.18649,1.187,25200000.0
2008-12-26 10:47:00,1.18566,1.18566,1.18395,1.18566,20000000.0
2008-12-26 10:48:00,1.18692,1.18732,1.18691,1.18714,11000000.0
2008-12-26 10:49:00,1.18765,1.18791,1.1869,1.18763,19200000.0
2008-12-26 10:50:00,1.18685,1.18705,1.18615,1.18683,25400000.0
2008-12-26 10:51:00,1.18703,1.18732,1.18519,1.18732,18400000.0
2008-12-26 10:52:00,1.18695,1.18699,1.18575,1.18699,15200000.0
2008-12-26 10:53:00,1.18637,1.18763,1.18637,1.18763,8200000.0
2008-12-26 10:54:00,1.18717,1.18717,1.18647,1.18686,22400000.0
2008-12-26 10:55:00,1.18715,1.18715,1.18558,1.18692,22400000.0
2008-12-26 10:56:00,1.18667,1.18667,1.18589,1.18648,10800000.0
2008-12-26 10:57:00,1.18653,1.18711,1.18544,1.18711,13200000.0
2008-12-26 10:58:00,1.18635,1.18635,1.184,1.18592,14400000.0
2008-12-26 10:59:00,1.18531,1.18531,1.18315,1.18455,11600000.0
2008-12-26 11:00:00,1.18492,1.18571,1.18434,1.18571,12000000.0
2008-12-26 11:01:00,1.18445,1.18535,1.18433,1.18535,14800000.0
2008-12-26 11:02:00,1.18452,1.18519,1.18394,1.18519,22400000.0
2008-12-26 11:03:00,1.18503,1.18545,1.18413,1.18545,15700000.0
2008-12-26 11:04:00,1.18477,1.18514,1.18391,1.18514,14600000.0
2008-12-26 11:05:00,1.1856,1.18603,1.1856,1.18567,17400000.0
2008-12-26 11:06:00,1.18538,1.1863,1.18404,1.18613,26400000.0
2008-12-26 11:07:00,1.18584,1.18638,1.18541,1.18638,13800000.0
2008-12-26 11:08:00,1.18415,1.18562,1.18415,1.18562,31200000.0
2008-12-26 11:09:00,1.1857,1.1862,1.18471,1.1862,19200000.0
2008-12-26 11:10:00,1.18675,1.18705,1.18653,1.1869,30000000.0
2008-12-26 11:11:00,1.18552,1.18682,1.18536,1.18682,22200000.0
2008-12-26 11:12:00,1.18649,1.18714,1.18604,1.18703,34400000.0
2008-12-26 11:13:00,1.18707,1.18772,1.18671,1.18772,8800000.0
2008-12-26 11:14:00,1.18732,1.18732,1.18615,1.18715,23800000.0
2008-12-26 11:15:00,1.18691,1.18711,1.18592,1.18711,15800000.0
2008-12-26 11:16:00,1.1869,1.18715,1.18603,1.18715,20000000.0
2008-12-26 11:17:00,1.18792,1.18809,1.18695,1.188,23400000.0
2008-12-26 11:18:00,1.18703,1.18741,1.18646,1.18741,14000000.0
2008-12-26 11:19:00,1.1876,1.18766,1.18614,1.18766,20400000.0
2008-12-26 11:20:00,1.18788,1.18788,1.18666,1.18755,10400000.0
2008-12-26 11:21:00,1.18703,1.18822,1.18635,1.18822,10400000.0
2008-12-26 11:22:00,1.18644,1.18735,1.18561,1.18735,16600000.0
2008-12-26 11:23:00,1.18554,1.18709,1.1834,1.18709,26600000.0
2008-12-26 11:24:00,1.18703,1.18719,1.18596,1.18719,24800000.0
2008-12-26 11:25:00,1.18691,1.18742,1.18651,1.18742,27000000.0
2008-12-26 11:26:00,1.18697,1.18782,1.18646,1.18782,9600000.0
2008-12-26 11:27:00,1.18764,1.18792,1.18701,1.18792,30400000.0
2008-12-26 11:28:00,1.1876,1.18804,1.18728,1.18804,14000000.0
2008-12-26 11:29:00,1.18767,1.18789,1.18765,1.18789,6800000.0
2008-12-26 11:30:00,1.18714,1.18837,1.18676,1.18784,19800000.0
2008-12-26 11:31:00,1.1875,1.18789,1.18674,1.18739,20200000.0
2008-12-26 11:32:00,1.18826,1.18835,1.18789,1.1883,30600000.0
2008-12-26 11:33:00,1.1875,1.18845,1.1875,1.18845,16200000.0
2008-12-26 11:34:00,1.18698,1.18714,1.18609,1.18711,25600000.0
2008-12-26 11:35:00,1.18689,1.18769,1.18645,1.18769,23200000.0
2008-12-26 11:36:00,1.18782,1.18801,1.18727,1.18801,12000000.0
2008-12-26 11:37:00,1.1867,1.18675,1.1867,1.18675,3200000.0
2008-12-26 11:38:00,1.1886,1.18877,1.18695,1.18877,24200000.0
2008-12-26 11:39:00,1.18769,1.18802,1.18722,1.18802,11400000.0
2008-12-26 11:40:00,1.18849,1.18852,1.18757,1.18852,10400000.0
2008-12-26 11:41:00,1.18799,1.18919,1.18799,1.18918,12000000.0
2008-12-26 11:42:00,1.1887,1.1894,1.18861,1.18887,16200000.0
2008-12-26 11:43:00,1.18874,1.18886,1.18827,1.18867,12800000.0
2008-12-26 11:44:00,1.18845,1.18857,1.18815,1.18857,10000000.0
2008-12-26 11:45:00,1.18894,1.18894,1.18839,1.18848,9400000.0
2008-12-26 11:46:00,1.18847,1.18867,1.18843,1.1885,7400000.0
2008-12-26 11:47:00,1.18839,1.18883,1.18671,1.18859,15600000.0
2008-12-26 11:48:00,1.18813,1.18829,1.1871,1.18829,15400000.0
2008-12-26 11:49:00,1.18827,1.18829,1.18644,1.18829,11800000.0
2008-12-26 11:50:00,1.18778,1.18852,1.18778,1.18834,18000000.0
2008-12-26 11:51:00,1.1879,1.18865,1.18789,1.18865,22800000.0
2008-12-26 11:54:00,1.18752,1.18752,1.18588,1.18733,24400000.0
2008-12-26 11:55:00,1.18572,1.18744,1.18572,1.18744,25800000.0
2008-12-26 11:56:00,1.18646,1.18781,1.18631,1.18766,13200000.0
2008-12-26 11:57:00,1.18753,1.188,1.18716,1.188,23800000.0
2008-12-26 11:58:00,1.18712,1.18712,1.18573,1.18702,25200000.0
2008-12-26 11:59:00,1.1877,1.1877,1.18601,1.18754,25000000.0
2008-12-26 12:00:00,1.18581,1.18728,1.18546,1.18728,19600000.0
2008-12-26 12:01:00,1.18602,1.18689,1.18329,1.18689,18600000.0
2008-12-26 12:02:00,1.18584,1.18704,1.18428,1.18704,23000000.0
2008-12-26 12:03:00,1.18745,1.18805,1.1874,1.18798,20200000.0
2008-12-26 12:04:00,1.18803,1.1883,1.18625,1.1883,17600000.0
2008-12-26 12:05:00,1.18707,1.18835,1.1857,1.18835,30600000.0
2008-12-26 12:06:00,1.18666,1.18768,1.18526,1.18768,48400000.0
2008-12-26 12:07:00,1.18855,1.18865,1.18843,1.18855,44200000.0
2008-12-26 12:08:00,1.18862,1.18862,1.18714,1.18839,45400000.0
2008-12-26 12:09:00,1.18756,1.18781,1.18719,1.18768,23600000.0
2008-12-26 12:10:00,1.1826,1.1826,1.1824,1.1825,10600000.0
2008-12-26 12:11:00,1.1826,1.1828,1.1822,1.1828,10600000.0
2008-12-26 12:12:00,1.18787,1.18815,1.18777,1.18815,10600000.0
2008-12-26 12:13:00,1.18784,1.1883,1.18784,1.1883,21800000.0
2008-12-26 12:14:00,1.18855,1.18867,1.18853,1.18867,41600000.0
2008-12-26 12:15:00,1.18824,1.18838,1.18795,1.18833,35400000.0
2008-12-26 12:16:00,1.18795,1.18799,1.18695,1.18799,8800000.0
2008-12-26 12:17:00,1.18719,1.18801,1.18706,1.18786,86800000.0
2008-12-26 12:18:00,1.18766,1.18805,1.18687,1.18805,90400000.0
2008-12-26 12:19:00,1.18806,1.18828,1.18735,1.18828,36000000.0
2008-12-26 12:20:00,1.18898,1.18929,1.18838,1.18929,34600000.0
2008-12-26 12:21:00,1.18758,1.18853,1.18717,1.18828,77200000.0
2008-12-26 12:22:00,1.18908,1.18911,1.18755,1.18903,88400000.0
2008-12-26 12:23:00,1.18876,1.18944,1.18864,1.18912,70400000.0
2008-12-26 12:24:00,1.18823,1.18934,1.18792,1.18931,48600000.0
2008-12-26 12:26:00,1.19008,1.19025,1.19,1.19013,56400000.0
2008-12-26 12:27:00,1.18964,1.18964,1.18809,1.18879,30400000.0
2008-12-26 12:28:00,1.18933,1.18969,1.1892,1.18946,32600000.0
2008-12-26 12:29:00,1.18907,1.18939,1.18896,1.18939,41400000.0
2008-12-26 12:30:00,1.19041,1.19054,1.1902,1.19041,55400000.0
2008-12-26 12:31:00,1.18897,1.18916,1.18745,1.18856,113800000.0
2008-12-26 12:32:00,1.1836,1.1836,1.1831,1.1832,126400000.0
2008-12-26 12:33:00,1.1887,1.18903,1.1885,1.1889,126400000.0
2008-12-26 12:34:00,1.18946,1.18963,1.18929,1.18956,92000000.0
2008-12-26 12:35:00,1.1891,1.1891,1.18702,1.18891,46000000.0
2008-12-26 12:36:00,1.18842,1.18842,1.18616,1.18824,44600000.0
2008-12-26 12:37:00,1.18754,1.18827,1.18754,1.18827,25600000.0
2008-12-26 12:38:00,1.18843,1.1887,1.18843,1.1885,50200000.0
2008-12-26 12:39:00,1.18815,1.1884,1.18798,1.18813,37800000.0
2008-12-26 12:40:00,1.18775,1.18783,1.18649,1.18779,56800000.0
2008-12-26 12:41:00,1.18835,1.18847,1.18825,1.18833,82200000.0
2008-12-26 12:42:00,1.18803,1.18834,1.18788,1.18788,80000000.0
2008-12-26 12:43:00,1.1833,1.1833,1.1832,1.1832,32200000.0
2008-12-26 12:44:00,1.18829,1.18878,1.18643,1.18878,32200000.0
2008-12-26 12:45:00,1.18854,1.18859,1.18604,1.18859,59000000.0
2008-12-26 12:46:00,1.18916,1.18916,1.18489,1.18789,27600000.0
2008-12-26 12:47:00,1.18946,1.19017,1.18765,1.18924,41800000.0
2008-12-26 12:48:00,1.18829,1.18948,1.18775,1.18948,37800000.0
2008-12-26 12:49:00,1.188,1.18884,1.18642,1.18884,25800000.0
2008-12-26 12:50:00,1.18782,1.18898,1.18725,1.18884,65800000.0
2008-12-26 12:51:00,1.18879,1.18896,1.18776,1.18896,23400000.0
2008-12-26 12:52:00,1.18932,1.18932,1.1875,1.18927,83600000.0
2008-12-26 12:53:00,1.18864,1.18864,1.18674,1.18821,91000000.0
2008-12-26 12:54:00,1.18779,1.18846,1.18707,1.18846,63800000.0
2008-12-26 12:55:00,1.18708,1.18847,1.18564,1.18847,58600000.0
2008-12-26 12:56:00,1.18599,1.1863,1.18505,1.18623,77000000.0
2008-12-26 12:57:00,1.18595,1.18619,1.18503,1.18619,25000000.0
2008-12-26 12:58:00,1.18635,1.18672,1.18517,1.18672,27000000.0
2008-12-26 12:59:00,1.18631,1.18694,1.18631,1.18694,16000000.0
2008-12-26 13:00:00,1.18668,1.18698,1.18563,1.18698,21600000.0
2008-12-26 13:01:00,1.18674,1.18686,1.18524,1.18669,71000000.0
2008-12-26 13:02:00,1.18614,1.18702,1.18518,1.18702,128200000.0
2008-12-26 13:03:00,1.18655,1.18687,1.18634,1.18679,117400000.0
2008-12-26 13:04:00,1.18608,1.18645,1.18597,1.18645,35600000.0
2008-12-26 13:05:00,1.1858,1.18656,1.18484,1.18641,131600000.0
2008-12-26 13:06:00,1.1854,1.1862,1.18456,1.186,70400000.0
2008-12-26 13:07:00,1.18639,1.18644,1.18595,1.18644,60600000.0
2008-12-26 13:08:00,1.18586,1.18616,1.18488,1.1859,74200000.0
2008-12-26 13:09:00,1.18649,1.18668,1.18486,1.18644,76600000.0
2008-12-26 13:10:00,1.186,1.18664,1.18578,1.18664,33000000.0
2008-12-26 13:11:00,1.1859,1.18652,1.18579,1.18652,30800000.0
2008-12-26 13:12:00,1.18679,1.18679,1.18508,1.18668,34200000.0
2008-12-26 13:13:00,1.18566,1.1861,1.18553,1.1861,63800000.0
2008-12-26 13:14:00,1.18598,1.1865,1.18554,1.1865,50800000.0
2008-12-26 13:15:00,1.18591,1.18633,1.18559,1.18633,15600000.0
2008-12-26 13:16:00,1.18645,1.18671,1.18539,1.18671,25600000.0
2008-12-26 13:17:00,1.1861,1.18618,1.18544,1.18618,29600000.0
2008-12-26 13:18:00,1.18612,1.18622,1.18559,1.18622,13600000.0
2008-12-26 13:19:00,1.18553,1.18654,1.18553,1.18654,27000000.0
2008-12-26 13:20:00,1.18524,1.18688,1.18439,1.18643,53800000.0
2008-12-26 13:21:00,1.18651,1.18685,1.18469,1.18685,47400000.0
2008-12-26 13:22:00,1.18782,1.1879,1.18782,1.18782,43800000.0
2008-12-26 13:23:00,1.18532,1.18594,1.18483,1.18594,42400000.0
2008-12-26 13:24:00,1.18556,1.18656,1.18519,1.18656,22200000.0
2008-12-26 13:25:00,1.18634,1.18634,1.18581,1.1863,17000000.0
2008-12-26 13:26:00,1.18657,1.18663,1.18616,1.18663,11000000.0
2008-12-26 13:27:00,1.18675,1.1871,1.18673,1.18673,59800000.0
2008-12-26 13:28:00,1.18654,1.18681,1.18654,1.18665,79800000.0
2008-12-26 13:29:00,1.1868,1.18712,1.18619,1.18684,27600000.0
2008-12-26 13:30:00,1.18616,1.18616,1.18505,1.18612,38800000.0
2008-12-26 13:31:00,1.1862,1.18714,1.1862,1.18714,44800000.0
2008-12-26 13:32:00,1.18721,1.18721,1.18448,1.18681,35000000.0
2008-12-26 13:33:00,1.18666,1.18666,1.18495,1.18623,59600000.0
2008-12-26 13:34:00,1.18607,1.18677,1.1844,1.18677,61000000.0
2008-12-26 13:35:00,1.18611,1.18632,1.18394,1.18603,124600000.0
2008-12-26 13:36:00,1.18559,1.18619,1.18432,1.18612,71400000.0
2008-12-26 13:37:00,1.18597,1.18597,1.18392,1.18577,41600000.0
2008-12-26 13:38:00,1.18637,1.18648,1.18548,1.18648,17600000.0
2008-12-26 13:39:00,1.18616,1.18654,1.18442,1.18654,22000000.0
2008-12-26 13:40:00,1.18646,1.18657,1.18509,1.18657,28800000.0
2008-12-26 13:41:00,1.18463,1.18628,1.18452,1.18628,15600000.0
2008-12-26 13:42:00,1.18623,1.18744,1.18459,1.18671,43000000.0
2008-12-26 13:43:00,1.18662,1.18723,1.18651,1.18688,41200000.0
2008-12-26 13:45:00,1.18622,1.18634,1.18605,1.18621,24200000.0
2008-12-26 13:46:00,1.1844,1.1844,1.1842,1.1842,47400000.0
2008-12-26 13:47:00,1.18645,1.18668,1.18634,1.1864,47400000.0
2008-12-26 13:49:00,1.18658,1.18658,1.18498,1.18654,89000000.0
2008-12-26 13:50:00,1.18616,1.18618,1.18601,1.18618,22800000.0
2008-12-26 13:51:00,1.1847,1.1847,1.1842,1.1843,58200000.0
2008-12-26 13:52:00,1.1844,1.1844,1.1843,1.1843,58200000.0
2008-12-26 13:53:00,1.18673,1.18718,1.18673,1.18718,58200000.0
2008-12-26 13:54:00,1.18708,1.18708,1.18646,1.18699,27000000.0
2008-12-26 13:55:00,1.1842,1.1842,1.1842,1.1842,31200000.0
2008-12-26 13:57:00,1.18669,1.18694,1.1866,1.18694,31200000.0
2008-12-26 13:58:00,1.1864,1.1864,1.1845,1.18608,92800000.0
2008-12-26 13:59:00,1.18576,1.18628,1.18427,1.18591,80800000.0
2008-12-26 14:00:00,1.18548,1.18674,1.18469,1.18674,34600000.0
2008-12-26 14:01:00,1.18549,1.18623,1.18468,1.18623,40700000.0
2008-12-26 14:02:00,1.18566,1.18641,1.18521,1.18641,15000000.0
2008-12-26 14:03:00,1.18583,1.18628,1.18432,1.18628,47200000.0
2008-12-26 14:04:00,1.18666,1.18682,1.18505,1.18672,23400000.0
2008-12-26 14:05:00,1.1863,1.1863,1.18482,1.18628,26600000.0
2008-12-26 14:06:00,1.1863,1.18635,1.18472,1.18635,15200000.0
2008-12-26 14:07:00,1.18618,1.18755,1.18535,1.18755,23800000.0
2008-12-26 14:08:00,1.1847,1.18666,1.1847,1.18666,24000000.0
2008-12-26 14:09:00,1.18608,1.18648,1.18554,1.18641,19600000.0
2008-12-26 14:10:00,1.18656,1.18745,1.18587,1.18745,32800000.0
2008-12-26 14:11:00,1.18679,1.18716,1.18594,1.18716,34400000.0
2008-12-26 14:12:00,1.18716,1.18723,1.18544,1.18723,20600000.0
2008-12-26 14:13:00,1.18646,1.18714,1.18534,1.18714,13000000.0
2008-12-26 14:14:00,1.18655,1.1871,1.18558,1.18679,49600000.0
2008-12-26 14:15:00,1.1862,1.18672,1.18548,1.18672,16600000.0
2008-12-26 14:16:00,1.18585,1.18689,1.18559,1.18689,15600000.0
2008-12-26 14:17:00,1.18702,1.18707,1.18561,1.18696,35000000.0
2008-12-26 14:18:00,1.18628,1.18692,1.1858,1.18691,30000000.0
2008-12-26 14:19:00,1.1868,1.18702,1.18545,1.18702,53000000.0
2008-12-26 14:20:00,1.18666,1.1868,1.18624,1.1868,41400000.0
2008-12-26 14:21:00,1.1873,1.1875,1.1867,1.1867,36400000.0
2008-12-26 14:22:00,1.18653,1.18685,1.18653,1.18683,27600000.0
2008-12-26 14:23:00,1.18692,1.18726,1.18692,1.18726,40400000.0
2008-12-26 14:24:00,1.18699,1.18708,1.1868,1.18708,36200000.0
2008-12-26 14:25:00,1.1866,1.187,1.1866,1.187,5200000.0
2008-12-26 14:26:00,1.18702,1.18717,1.18702,1.18702,75400000.0
2008-12-26 14:27:00,1.18791,1.1881,1.18679,1.1881,83600000.0
2008-12-26 14:28:00,1.18704,1.18738,1.18692,1.187,37000000.0
2008-12-26 14:29:00,1.18673,1.18677,1.18673,1.18677,39800000.0
2008-12-26 14:30:00,1.18817,1.18817,1.18674,1.18752,37000000.0
2008-12-26 14:31:00,1.18637,1.18709,1.18573,1.18709,17600000.0
2008-12-26 14:32:00,1.1844,1.1847,1.1844,1.1844,38000000.0
2008-12-26 14:33:00,1.18688,1.18692,1.18677,1.18685,38000000.0
2008-12-26 14:34:00,1.1845,1.1846,1.1844,1.1844,76800000.0
2008-12-26 14:35:00,1.18731,1.18731,1.18583,1.18703,76800000.0
2008-12-26 14:36:00,1.18667,1.18724,1.18581,1.18724,39600000.0
2008-12-26 14:37:00,1.18551,1.18718,1.18551,1.18718,29200000.0
2008-12-26 14:38:00,1.18654,1.18686,1.18528,1.18686,15800000.0
2008-12-26 14:39:00,1.18613,1.18753,1.18582,1.18753,101000000.0
2008-12-26 14:40:00,1.18731,1.18842,1.18509,1.18842,53800000.0
2008-12-26 14:41:00,1.18783,1.18833,1.1875,1.18773,93600000.0
2008-12-26 14:42:00,1.18685,1.18787,1.18685,1.18787,23200000.0
2008-12-26 14:43:00,1.18777,1.18788,1.18678,1.18771,42600000.0
2008-12-26 14:44:00,1.18833,1.18833,1.18747,1.18782,12800000.0
2008-12-26 14:45:00,1.18771,1.18818,1.18721,1.18818,24800000.0
2008-12-26 14:46:00,1.18746,1.18795,1.18703,1.18795,15400000.0
2008-12-26 14:47:00,1.18828,1.18847,1.1881,1.18822,23800000.0
2008-12-26 14:48:00,1.18838,1.1885,1.18832,1.18833,62200000.0
2008-12-26 14:49:00,1.18815,1.18865,1.1879,1.18815,113000000.0
2008-12-26 14:50:00,1.18807,1.18824,1.18728,1.1881,64200000.0
2008-12-26 14:51:00,1.18806,1.18819,1.18753,1.18819,22200000.0
2008-12-26 14:53:00,1.18805,1.18848,1.18761,1.18824,92600000.0
2008-12-26 14:54:00,1.18803,1.18839,1.18693,1.18839,34600000.0
2008-12-26 14:55:00,1.18814,1.18831,1.18752,1.18831,34400000.0
2008-12-26 14:56:00,1.18789,1.1881,1.18786,1.18799,56600000.0
2008-12-26 14:57:00,1.18813,1.18813,1.18755,1.18813,64200000.0
2008-12-26 14:58:00,1.18835,1.18835,1.18743,1.18833,60400000.0
2008-12-26 14:59:00,1.18812,1.18825,1.18795,1.18814,40600000.0
2008-12-26 15:00:00,1.18786,1.18826,1.18771,1.18826,30800000.0
2008-12-26 15:01:00,1.18832,1.18832,1.18777,1.18824,20800000.0
2008-12-26 15:02:00,1.18808,1.18853,1.18804,1.18846,61000000.0
2008-12-26 15:03:00,1.18797,1.18873,1.18713,1.18872,43800000.0
2008-12-26 15:04:00,1.1875,1.18808,1.18653,1.18808,104600000.0
2008-12-26 15:05:00,1.18848,1.18875,1.18796,1.18845,60000000.0
2008-12-26 15:06:00,1.1883,1.18837,1.18776,1.18837,45800000.0
2008-12-26 15:07:00,1.18833,1.18876,1.18639,1.18876,37800000.0
2008-12-26 15:08:00,1.18878,1.18947,1.18878,1.18947,12200000.0
2008-12-26 15:09:00,1.18915,1.18945,1.18907,1.18912,31800000.0
2008-12-26 15:10:00,1.18878,1.18878,1.18734,1.1885,30000000.0
2008-12-26 15:11:00,1.18843,1.19037,1.18806,1.19037,82600000.0
2008-12-26 15:12:00,1.19007,1.19063,1.18754,1.19063,81400000.0
2008-12-26 15:13:00,1.18815,1.1883,1.18665,1.18818,100000000.0
2008-12-26 15:14:00,1.18873,1.1889,1.18823,1.18823,81600000.0
2008-12-26 15:15:00,1.18733,1.18851,1.18733,1.18851,72600000.0
2008-12-26 15:16:00,1.1837,1.1837,1.1835,1.1835,67200000.0
2008-12-26 15:17:00,1.18712,1.18839,1.18712,1.18839,67200000.0
2008-12-26 15:18:00,1.18768,1.18842,1.18511,1.18842,85000000.0
2008-12-26 15:19:00,1.18907,1.18907,1.18761,1.18861,82400000.0
2008-12-26 15:20:00,1.18739,1.18759,1.1871,1.18741,131400000.0
2008-12-26 15:21:00,1.18716,1.18761,1.18709,1.18727,88800000.0
2008-12-26 15:22:00,1.1828,1.1831,1.1828,1.183,68000000.0
2008-12-26 15:23:00,1.18731,1.18818,1.18674,1.18818,68000000.0
2008-12-26 15:24:00,1.18827,1.18907,1.18807,1.18894,81000000.0
2008-12-26 15:25:00,1.18623,1.18635,1.18622,1.18623,92600000.0
2008-12-26 15:26:00,1.1835,1.1835,1.183,1.183,114800000.0
2008-12-26 15:27:00,1.18846,1.18846,1.18756,1.18816,114800000.0
2008-12-26 15:28:00,1.18673,1.18757,1.18508,1.18757,132000000.0
2008-12-26 15:29:00,1.18589,1.18858,1.18541,1.18858,101400000.0
2008-12-26 15:30:00,1.18679,1.18743,1.18666,1.18725,83600000.0
2008-12-26 15:31:00,1.1828,1.1832,1.1827,1.1829,114800000.0
2008-12-26 15:32:00,1.1828,1.1829,1.1828,1.1829,114800000.0
2008-12-26 15:33:00,1.18695,1.18725,1.18664,1.18725,114800000.0
2008-12-26 15:34:00,1.18575,1.18587,1.18532,1.1854,93400000.0
2008-12-26 15:35:00,1.18662,1.18705,1.18662,1.18687,70200000.0
2008-12-26 15:36:00,1.18651,1.18692,1.1858,1.1869,92200000.0
2008-12-26 15:37:00,1.18674,1.18686,1.18515,1.18686,104800000.0
2008-12-26 15:38:00,1.18531,1.1864,1.18372,1.1864,114400000.0
2008-12-26 15:39:00,1.18543,1.18687,1.1852,1.18687,98800000.0
2008-12-26 15:40:00,1.18719,1.18719,1.18548,1.18713,120000000.0
2008-12-26 15:41:00,1.18691,1.187,1.18597,1.187,153600000.0
2008-12-26 15:42:00,1.18584,1.18697,1.1852,1.18697,77200000.0
2008-12-26 15:43:00,1.18533,1.18715,1.1852,1.18715,108800000.0
2008-12-26 15:44:00,1.18719,1.18771,1.18593,1.18716,105600000.0
2008-12-26 15:45:00,1.18695,1.18729,1.18673,1.18704,80200000.0
2008-12-26 15:46:00,1.18705,1.18777,1.18604,1.18777,75000000.0
2008-12-26 15:47:00,1.18662,1.18833,1.18662,1.18833,104200000.0
2008-12-26 15:48:00,1.18668,1.18731,1.18588,1.18731,141600000.0
2008-12-26 15:49:00,1.18751,1.18777,1.18748,1.18763,70400000.0
2008-12-26 15:50:00,1.18628,1.18832,1.1859,1.18803,100400000.0
2008-12-26 15:51:00,1.18782,1.18806,1.187,1.18789,100600000.0
2008-12-26 15:52:00,1.1833,1.1833,1.1828,1.1828,123000000.0
2008-12-26 15:53:00,1.1865,1.18675,1.18634,1.18659,123000000.0
2008-12-26 15:54:00,1.18782,1.18788,1.18652,1.18788,48600000.0
2008-12-26 15:55:00,1.18737,1.18824,1.18667,1.18824,55400000.0
2008-12-26 15:56:00,1.18721,1.18783,1.18617,1.18771,106600000.0
2008-12-26 15:57:00,1.18607,1.18733,1.18539,1.18733,63200000.0
2008-12-26 15:58:00,1.18773,1.18807,1.18521,1.18787,107200000.0
2008-12-26 15:59:00,1.18649,1.18706,1.18476,1.18706,77000000.0
2008-12-26 16:00:00,1.18559,1.18707,1.18474,1.18683,125600000.0
2008-12-26 16:01:00,1.18634,1.18708,1.18471,1.18645,113400000.0
2008-12-26 16:02:00,1.18595,1.18648,1.18447,1.18648,101800000.0
2008-12-26 16:03:00,1.18591,1.18699,1.18573,1.18658,88800000.0
2008-12-26 16:04:00,1.18685,1.1873,1.1868,1.18687,119800000.0
2008-12-26 16:05:00,1.18642,1.18659,1.18547,1.18659,98600000.0
2008-12-26 16:06:00,1.1861,1.18662,1.18597,1.18651,112600000.0
2008-12-26 16:07:00,1.18676,1.18676,1.18634,1.18664,102000000.0
2008-12-26 16:08:00,1.18653,1.1867,1.18653,1.18653,85600000.0
2008-12-26 16:09:00,1.18516,1.18636,1.1847,1.18636,54800000.0
2008-12-26 16:10:00,1.18566,1.1864,1.18434,1.1864,89800000.0
2008-12-26 16:11:00,1.18604,1.18657,1.18472,1.18648,90600000.0
2008-12-26 16:12:00,1.18582,1.18727,1.18582,1.18703,111400000.0
2008-12-26 16:13:00,1.18617,1.18747,1.18617,1.18724,87800000.0
2008-12-26 16:14:00,1.18658,1.18711,1.18587,1.18686,89000000.0
2008-12-26 16:15:00,1.18655,1.18759,1.18625,1.18759,85800000.0
2008-12-26 16:16:00,1.18711,1.18724,1.18703,1.18724,48600000.0
2008-12-26 16:17:00,1.18565,1.18637,1.18224,1.18637,66800000.0
2008-12-26 16:18:00,1.18396,1.18584,1.18321,1.18565,81000000.0
2008-12-26 16:19:00,1.1872,1.18724,1.18545,1.18692,51600000.0
2008-12-26 16:20:00,1.18631,1.18701,1.18507,1.18701,49600000.0
2008-12-26 16:21:00,1.18596,1.18715,1.18547,1.18692,77200000.0
2008-12-26 16:22:00,1.18707,1.18707,1.18527,1.18673,111600000.0
2008-12-26 16:23:00,1.18715,1.18718,1.18617,1.18704,77800000.0
2008-12-26 16:24:00,1.18727,1.18727,1.18569,1.18706,88200000.0
2008-12-26 16:25:00,1.18679,1.18695,1.18538,1.18695,102400000.0
2008-12-26 16:26:00,1.18657,1.18679,1.1854,1.18658,89400000.0
2008-12-26 16:27:00,1.1864,1.18661,1.18539,1.1866,103000000.0
2008-12-26 16:28:00,1.1869,1.18705,1.18683,1.18683,95800000.0
2008-12-26 16:29:00,1.18593,1.18638,1.18573,1.18615,74400000.0
2008-12-26 16:30:00,1.18571,1.1865,1.18508,1.18639,88000000.0
2008-12-26 16:31:00,1.18612,1.18685,1.18517,1.18685,113200000.0
2008-12-26 16:32:00,1.1817,1.1819,1.1805,1.1813,104600000.0
2008-12-26 16:33:00,1.18599,1.18674,1.18575,1.18672,104600000.0
2008-12-26 16:34:00,1.18688,1.18731,1.18582,1.18706,116200000.0
2008-12-26 16:35:00,1.18587,1.18746,1.18539,1.18746,69400000.0
2008-12-26 16:36:00,1.18646,1.18767,1.18585,1.18767,96400000.0
2008-12-26 16:37:00,1.18741,1.18758,1.18631,1.18734,98400000.0
2008-12-26 16:38:00,1.18639,1.18734,1.18471,1.18734,99600000.0
2008-12-26 16:39:00,1.18657,1.18673,1.1848,1.18657,95000000.0
2008-12-26 16:40:00,1.18683,1.18688,1.18292,1.18688,36800000.0
2008-12-26 16:41:00,1.18792,1.18804,1.18504,1.18804,53400000.0
2008-12-26 16:42:00,1.18715,1.1878,1.18637,1.18764,59600000.0
2008-12-26 16:43:00,1.18779,1.18823,1.18658,1.18823,83200000.0
2008-12-26 16:44:00,1.18821,1.18821,1.18532,1.18718,114000000.0
2008-12-26 16:45:00,1.18757,1.18831,1.1873,1.18831,40000000.0
2008-12-26 16:46:00,1.18776,1.18823,1.18754,1.18823,43200000.0
2008-12-26 16:47:00,1.18742,1.18752,1.18537,1.18722,45000000.0
2008-12-26 16:48:00,1.18758,1.1876,1.18533,1.1876,30200000.0
2008-12-26 16:49:00,1.18554,1.18789,1.18461,1.18789,34800000.0
2008-12-26 16:50:00,1.18718,1.18729,1.18445,1.18703,43200000.0
2008-12-26 16:51:00,1.18648,1.18648,1.18308,1.18607,79600000.0
2008-12-26 16:52:00,1.1873,1.18742,1.18351,1.18688,68200000.0
2008-12-26 16:53:00,1.18608,1.18681,1.18256,1.18681,82400000.0
2008-12-26 16:54:00,1.18678,1.18697,1.18406,1.18697,59200000.0
2008-12-26 16:55:00,1.18589,1.18611,1.183,1.18611,98600000.0
2008-12-26 16:56:00,1.18671,1.18686,1.18608,1.18671,27800000.0
2008-12-26 16:57:00,1.18342,1.18613,1.18336,1.18572,61000000.0
2008-12-26 16:58:00,1.18499,1.18619,1.18249,1.18619,106800000.0
2008-12-26 16:59:00,1.18367,1.18612,1.18348,1.18612,135600000.0
2008-12-26 17:00:00,1.18663,1.18696,1.1861,1.18696,89600000.0
2008-12-26 17:01:00,1.18629,1.1869,1.18384,1.1869,126200000.0
2008-12-26 17:02:00,1.18593,1.18647,1.18278,1.18549,139200000.0
2008-12-26 17:03:00,1.1864,1.1864,1.18585,1.18615,82000000.0
2008-12-26 17:04:00,1.18573,1.18617,1.18389,1.18601,110200000.0
2008-12-26 17:05:00,1.18646,1.18728,1.18639,1.18686,90000000.0
2008-12-26 17:06:00,1.18637,1.18703,1.18612,1.18702,105600000.0
2008-12-26 17:07:00,1.18598,1.18634,1.18254,1.18634,95400000.0
2008-12-26 17:08:00,1.18433,1.18498,1.18245,1.18488,129600000.0
2008-12-26 17:09:00,1.18584,1.18606,1.1856,1.18581,134200000.0
2008-12-26 17:10:00,1.18597,1.1863,1.18597,1.18609,100600000.0
2008-12-26 17:11:00,1.18574,1.18574,1.18297,1.18543,64200000.0
2008-12-26 17:12:00,1.18515,1.18608,1.18315,1.18608,109200000.0
2008-12-26 17:13:00,1.185,1.18533,1.18291,1.18513,54400000.0
2008-12-26 17:14:00,1.18482,1.18602,1.18286,1.18602,101800000.0
2008-12-26 17:15:00,1.1855,1.18641,1.18306,1.18641,109800000.0
2008-12-26 17:16:00,1.18594,1.18703,1.18438,1.18644,150600000.0
2008-12-26 17:17:00,1.18662,1.18792,1.18332,1.18781,128800000.0
2008-12-26 17:18:00,1.18544,1.1864,1.18273,1.1864,125200000.0
2008-12-26 17:19:00,1.18611,1.18611,1.18205,1.18562,129400000.0
2008-12-26 17:20:00,1.18512,1.18558,1.18124,1.18558,115000000.0
2008-12-26 17:21:00,1.1852,1.1852,1.18105,1.18494,99200000.0
2008-12-26 17:22:00,1.18405,1.18514,1.18248,1.18486,145400000.0
2008-12-26 17:23:00,1.18353,1.18505,1.18215,1.18483,120800000.0
2008-12-26 17:24:00,1.18467,1.185,1.18284,1.185,105600000.0
2008-12-26 17:25:00,1.18494,1.18585,1.18275,1.18525,131400000.0
2008-12-26 17:26:00,1.18381,1.18526,1.18162,1.18526,113200000.0
2008-12-26 17:27:00,1.1842,1.18457,1.1806,1.18369,78600000.0
2008-12-26 17:28:00,1.18376,1.18455,1.18356,1.18455,94200000.0
2008-12-26 17:29:00,1.18285,1.18344,1.18052,1.18344,163600000.0
2008-12-26 17:30:00,1.18155,1.18329,1.18023,1.18329,143000000.0
2008-12-26 17:31:00,1.18342,1.18462,1.1808,1.18462,108800000.0
2008-12-26 17:32:00,1.18443,1.18443,1.18108,1.18401,90800000.0
2008-12-26 17:33:00,1.18312,1.18358,1.17939,1.18358,130400000.0
2008-12-26 17:34:00,1.18106,1.18198,1.17904,1.18198,93800000.0
2008-12-26 17:35:00,1.1805,1.18398,1.1805,1.18398,87800000.0
2008-12-26 17:36:00,1.1821,1.1821,1.17966,1.18176,66200000.0
2008-12-26 17:37:00,1.18234,1.18279,1.18005,1.1822,96000000.0
2008-12-26 17:38:00,1.18143,1.18236,1.18009,1.18236,64000000.0
2008-12-26 17:39:00,1.1826,1.18273,1.17895,1.18253,82000000.0
2008-12-26 17:40:00,1.18248,1.18269,1.18148,1.18269,89600000.0
2008-12-26 17:41:00,1.18168,1.18272,1.17853,1.18272,67000000.0
2008-12-26 17:42:00,1.182,1.18234,1.17899,1.18156,71600000.0
2008-12-26 17:43:00,1.18098,1.18232,1.1787,1.18232,66800000.0
2008-12-26 17:44:00,1.18167,1.18184,1.17857,1.18184,50000000.0
2008-12-26 17:45:00,1.18052,1.18052,1.17825,1.18037,36000000.0
2008-12-26 17:46:00,1.18072,1.18072,1.17768,1.17981,41400000.0
2008-12-26 17:47:00,1.17987,1.18049,1.17671,1.18049,63200000.0
2008-12-26 17:48:00,1.18117,1.18155,1.17856,1.18115,61000000.0
2008-12-26 17:49:00,1.18058,1.181,1.17823,1.181,81400000.0
2008-12-26 17:50:00,1.18067,1.18155,1.17841,1.18155,75400000.0
2008-12-26 17:51:00,1.18131,1.18131,1.17861,1.18122,79200000.0
2008-12-26 17:52:00,1.18045,1.18193,1.17799,1.18193,117000000.0
2008-12-26 17:53:00,1.18186,1.18186,1.17808,1.1816,45200000.0
2008-12-26 17:54:00,1.17962,1.18087,1.17846,1.18087,44600000.0
2008-12-26 17:55:00,1.18056,1.18063,1.17821,1.18039,52800000.0
2008-12-26 17:56:00,1.18113,1.18136,1.17882,1.18132,106000000.0
2008-12-26 17:57:00,1.181,1.18153,1.17837,1.18153,121600000.0
2008-12-26 17:58:00,1.18146,1.18231,1.18095,1.18231,59400000.0
2008-12-26 17:59:00,1.18036,1.1817,1.1787,1.1817,94600000.0
2008-12-26 18:00:00,1.18021,1.18157,1.17924,1.18157,92200000.0
2008-12-26 18:01:00,1.18135,1.18255,1.18055,1.18253,82600000.0
2008-12-26 18:02:00,1.18124,1.18236,1.17926,1.18194,97200000.0
2008-12-26 18:03:00,1.18221,1.18278,1.18091,1.18278,106800000.0
2008-12-26 18:04:00,1.18092,1.18138,1.17872,1.18108,91600000.0
2008-12-26 18:05:00,1.18138,1.18184,1.17919,1.1816,142800000.0
2008-12-26 18:06:00,1.18163,1.18163,1.17894,1.18162,124400000.0
2008-12-26 18:07:00,1.18103,1.18114,1.17868,1.18099,115300000.0
2008-12-26 18:08:00,1.17967,1.18154,1.17823,1.18154,114400000.0
2008-12-26 18:09:00,1.18062,1.18153,1.17903,1.18153,123400000.0
2008-12-26 18:10:00,1.18087,1.18179,1.17903,1.18144,124800000.0
2008-12-26 18:11:00,1.18082,1.18159,1.18064,1.18105,155400000.0
2008-12-26 18:12:00,1.18101,1.18185,1.17914,1.18128,108200000.0
2008-12-26 18:13:00,1.18117,1.182,1.17885,1.182,122400000.0
2008-12-26 18:14:00,1.18111,1.18196,1.17907,1.18104,80200000.0
2008-12-26 18:15:00,1.18174,1.1828,1.18174,1.18239,129600000.0
2008-12-26 18:16:00,1.18223,1.18245,1.18202,1.1823,65800000.0
2008-12-26 18:17:00,1.18198,1.18198,1.17927,1.18142,69800000.0
2008-12-26 18:18:00,1.18176,1.18176,1.17896,1.18166,86200000.0
2008-12-26 18:19:00,1.18173,1.18173,1.18077,1.18171,93000000.0
2008-12-26 18:20:00,1.18172,1.18178,1.18172,1.18175,71200000.0
2008-12-26 18:21:00,1.1814,1.18172,1.18112,1.18172,47600000.0
2008-12-26 18:22:00,1.1789,1.179,1.1789,1.179,35000000.0
2008-12-26 18:23:00,1.18185,1.182,1.18175,1.182,35000000.0
2008-12-26 18:24:00,1.18163,1.18195,1.18145,1.18179,46600000.0
2008-12-26 18:25:00,1.18164,1.18178,1.18126,1.18178,37400000.0
2008-12-26 18:26:00,1.18131,1.18193,1.18131,1.18188,56400000.0
2008-12-26 18:27:00,1.18058,1.18132,1.17779,1.18062,101200000.0
2008-12-26 18:28:00,1.18164,1.18164,1.1772,1.18084,138600000.0
2008-12-26 18:29:00,1.18029,1.18133,1.17711,1.18058,158200000.0
2008-12-26 18:30:00,1.17993,1.18184,1.17886,1.18184,97400000.0
2008-12-26 18:31:00,1.18181,1.18181,1.17825,1.18095,125400000.0
2008-12-26 18:32:00,1.18176,1.18178,1.17864,1.18178,101200000.0
2008-12-26 18:33:00,1.18006,1.18073,1.17975,1.18051,72600000.0
2008-12-26 18:34:00,1.18097,1.18147,1.17935,1.18133,74600000.0
2008-12-26 18:35:00,1.17976,1.18076,1.17801,1.18071,76400000.0
2008-12-26 18:36:00,1.18042,1.18188,1.17812,1.18188,67200000.0
2008-12-26 18:37:00,1.18265,1.18266,1.18159,1.18254,68600000.0
2008-12-26 18:38:00,1.18245,1.18245,1.1819,1.18241,55800000.0
2008-12-26 18:39:00,1.18285,1.18285,1.17973,1.18251,38800000.0
2008-12-26 18:40:00,1.18286,1.18286,1.17992,1.182,81400000.0
2008-12-26 18:41:00,1.18067,1.18169,1.17954,1.18141,43000000.0
2008-12-26 18:42:00,1.18167,1.18184,1.18033,1.18184,21400000.0
2008-12-26 18:43:00,1.18201,1.18305,1.18177,1.18274,100800000.0
2008-12-26 18:44:00,1.18154,1.18276,1.17979,1.18276,42800000.0
2008-12-26 18:45:00,1.18193,1.18318,1.18039,1.18318,55400000.0
2008-12-26 18:46:00,1.18141,1.18266,1.17921,1.18266,50000000.0
2008-12-26 18:47:00,1.18292,1.18292,1.18194,1.18268,95200000.0
2008-12-26 18:48:00,1.18206,1.18287,1.18206,1.18287,18800000.0
2008-12-26 18:49:00,1.18229,1.18229,1.17969,1.18218,41200000.0
2008-12-26 18:50:00,1.18206,1.18277,1.18206,1.18251,66000000.0
2008-12-26 18:51:00,1.18096,1.1822,1.17991,1.1822,82600000.0
2008-12-26 18:52:00,1.18283,1.1831,1.18214,1.1831,59400000.0
2008-12-26 18:53:00,1.18235,1.18261,1.18176,1.18261,77800000.0
2008-12-26 18:54:00,1.18218,1.18259,1.18169,1.18259,50200000.0
2008-12-26 18:55:00,1.18267,1.18284,1.18258,1.18273,80800000.0
2008-12-26 18:56:00,1.18114,1.18208,1.17904,1.18208,67600000.0
2008-12-26 18:57:00,1.18312,1.1833,1.18312,1.1833,44800000.0
2008-12-26 18:58:00,1.1785,1.1786,1.1785,1.1786,119000000.0
2008-12-26 18:59:00,1.18155,1.18256,1.17865,1.18256,119000000.0
2008-12-26 19:00:00,1.18116,1.18224,1.18099,1.18157,131400000.0
2008-12-26 19:01:00,1.18058,1.18161,1.17861,1.18161,164400000.0
2008-12-26 19:02:00,1.18049,1.18252,1.17938,1.18252,66400000.0
2008-12-26 19:03:00,1.18151,1.18219,1.18101,1.18174,64000000.0
2008-12-26 19:04:00,1.18112,1.1815,1.17861,1.18059,64400000.0
2008-12-26 19:05:00,1.17985,1.18039,1.17823,1.18039,26000000.0
2008-12-26 19:06:00,1.1801,1.18168,1.17783,1.18168,147600000.0
2008-12-26 19:07:00,1.18138,1.18199,1.17946,1.18199,61800000.0
2008-12-26 19:08:00,1.18014,1.18234,1.17967,1.18212,86800000.0
2008-12-26 19:09:00,1.18051,1.18176,1.17956,1.18176,31200000.0
2008-12-26 19:10:00,1.18108,1.18229,1.17943,1.18229,30600000.0
2008-12-26 19:11:00,1.18143,1.1827,1.18097,1.18244,98600000.0
2008-12-26 19:12:00,1.1814,1.18202,1.17875,1.18202,58800000.0
2008-12-26 19:13:00,1.18095,1.18095,1.17857,1.18069,24600000.0
2008-12-26 19:14:00,1.1786,1.1791,1.1782,1.1782,21000000.0
2008-12-26 19:15:00,1.18145,1.18165,1.17929,1.18161,21000000.0
2008-12-26 19:16:00,1.18083,1.18257,1.18083,1.18257,17800000.0
2008-12-26 19:17:00,1.18065,1.18157,1.17984,1.18157,19200000.0
2008-12-26 19:18:00,1.18167,1.18226,1.17947,1.18146,62000000.0
2008-12-26 19:19:00,1.18133,1.18274,1.18133,1.18258,109200000.0
2008-12-26 19:20:00,1.18294,1.18319,1.1829,1.18295,23200000.0
2008-12-26 19:21:00,1.18221,1.18281,1.18152,1.1825,52800000.0
2008-12-26 19:22:00,1.1825,1.18262,1.18162,1.18262,66000000.0
2008-12-26 19:23:00,1.18145,1.18255,1.17977,1.18255,28400000.0
2008-12-26 19:24:00,1.18254,1.18291,1.1824,1.1829,37600000.0
2008-12-26 19:25:00,1.18137,1.1827,1.17997,1.1827,11200000.0
2008-12-26 19:26:00,1.18305,1.1835,1.18305,1.1833,60000000.0
2008-12-26 19:27:00,1.18332,1.18343,1.18265,1.18283,35800000.0
2008-12-26 19:28:00,1.1818,1.18281,1.18051,1.18281,78800000.0
2008-12-26 19:29:00,1.1824,1.1824,1.17962,1.18183,44600000.0
2008-12-26 19:30:00,1.18274,1.18308,1.18206,1.18308,24200000.0
2008-12-26 19:31:00,1.18169,1.18214,1.17921,1.18214,32200000.0
2008-12-26 19:32:00,1.18093,1.18275,1.17957,1.18275,77600000.0
2008-12-26 19:33:00,1.18234,1.1832,1.18212,1.18279,77600000.0
2008-12-26 19:34:00,1.1835,1.18352,1.18335,1.18345,22600000.0
2008-12-26 19:35:00,1.1795,1.1805,1.1795,1.1799,19200000.0
2008-12-26 19:36:00,1.18194,1.18194,1.18004,1.18174,19200000.0
2008-12-26 19:37:00,1.18166,1.18239,1.17954,1.18239,59200000.0
2008-12-26 19:38:00,1.18213,1.1825,1.18202,1.1824,69200000.0
2008-12-26 19:39:00,1.1818,1.1818,1.17924,1.18116,119800000.0
2008-12-26 19:40:00,1.1792,1.1793,1.1792,1.1793,23200000.0
2008-12-26 19:41:00,1.18199,1.1824,1.18053,1.1824,23200000.0
2008-12-26 19:42:00,1.18238,1.1824,1.18209,1.18223,60800000.0
2008-12-26 19:43:00,1.1797,1.1802,1.1792,1.1797,8200000.0
2008-12-26 19:44:00,1.1798,1.1803,1.1795,1.18,8200000.0
2008-12-26 19:45:00,1.18209,1.18218,1.18189,1.18215,8200000.0
2008-12-26 19:46:00,1.1805,1.1806,1.1797,1.1801,115200000.0
2008-12-26 19:47:00,1.1802,1.1802,1.1784,1.1789,115200000.0
2008-12-26 19:48:00,1.18156,1.18218,1.17921,1.18218,115200000.0
2008-12-26 19:49:00,1.18192,1.18196,1.18085,1.18196,59000000.0
2008-12-26 19:50:00,1.18279,1.1831,1.18279,1.18305,30600000.0
2008-12-26 19:51:00,1.18184,1.18251,1.18041,1.18182,44000000.0
2008-12-26 19:52:00,1.183,1.18322,1.1829,1.183,23000000.0
2008-12-26 19:53:00,1.1819,1.18269,1.17945,1.18269,62000000.0
2008-12-26 19:54:00,1.1826,1.1826,1.17986,1.18206,27000000.0
2008-12-26 19:55:00,1.18154,1.182,1.17982,1.182,14400000.0
2008-12-26 19:56:00,1.18289,1.183,1.1828,1.18299,55800000.0
2008-12-26 19:57:00,1.18238,1.18267,1.18216,1.18267,31200000.0
2008-12-26 19:58:00,1.18202,1.18207,1.17979,1.18148,56200000.0
2008-12-26 19:59:00,1.18151,1.18239,1.17903,1.18239,78200000.0
2008-12-26 20:00:00,1.18067,1.18114,1.17719,1.18114,191000000.0
2008-12-26 20:01:00,1.17887,1.1816,1.17775,1.1816,106300000.0
2008-12-26 20:02:00,1.18059,1.18091,1.17853,1.18091,55000000.0
2008-12-26 20:03:00,1.1802,1.18179,1.17895,1.18179,10400000.0
2008-12-26 20:04:00,1.18244,1.18244,1.17906,1.18194,114600000.0
2008-12-26 20:05:00,1.18057,1.18202,1.17877,1.18202,91200000.0
2008-12-26 20:06:00,1.1809,1.1821,1.17911,1.1821,45800000.0
2008-12-26 20:07:00,1.18138,1.18273,1.18033,1.18223,60600000.0
2008-12-26 20:08:00,1.1811,1.18306,1.18063,1.18306,63600000.0
2008-12-26 20:09:00,1.1828,1.1829,1.18055,1.1829,83400000.0
2008-12-26 20:10:00,1.18242,1.18288,1.18046,1.18288,49800000.0
2008-12-26 20:11:00,1.18242,1.18343,1.1797,1.18335,77800000.0
2008-12-26 20:12:00,1.18128,1.18179,1.17917,1.18179,8200000.0
2008-12-26 20:13:00,1.18035,1.182,1.17929,1.182,24800000.0
2008-12-26 20:14:00,1.18265,1.18268,1.1798,1.18268,36000000.0
2008-12-26 20:15:00,1.1814,1.18291,1.17918,1.18291,102800000.0
2008-12-26 20:16:00,1.18054,1.1826,1.17983,1.1826,58000000.0
2008-12-26 20:17:00,1.18141,1.18209,1.1793,1.18209,24000000.0
2008-12-26 20:18:00,1.18002,1.18172,1.17894,1.18172,12200000.0
2008-12-26 20:19:00,1.18095,1.1817,1.17863,1.1817,18600000.0
2008-12-26 20:20:00,1.18204,1.18204,1.18142,1.182,8400000.0
2008-12-26 20:21:00,1.18144,1.18165,1.17966,1.18165,69800000.0
2008-12-26 20:22:00,1.18029,1.18135,1.17916,1.18135,25000000.0
2008-12-26 20:23:00,1.18236,1.18236,1.18178,1.18228,29800000.0
2008-12-26 20:24:00,1.18119,1.18144,1.17883,1.18144,23800000.0
2008-12-26 20:25:00,1.18112,1.18158,1.17853,1.18158,15800000.0
2008-12-26 20:26:00,1.18142,1.18142,1.17759,1.18126,25800000.0
2008-12-26 20:27:00,1.18021,1.18111,1.17906,1.18111,69800000.0
2008-12-26 20:28:00,1.18148,1.18271,1.17874,1.18271,31000000.0
2008-12-26 20:29:00,1.18141,1.18179,1.17843,1.18179,21200000.0
2008-12-26 20:30:00,1.18125,1.18203,1.17917,1.18203,38800000.0
2008-12-26 20:31:00,1.1836,1.1836,1.18106,1.18309,22000000.0
2008-12-26 20:32:00,1.1806,1.18422,1.17993,1.18422,15000000.0
2008-12-26 20:33:00,1.18306,1.18397,1.18291,1.18354,82800000.0
2008-12-26 20:34:00,1.18309,1.18309,1.18027,1.18282,75200000.0
2008-12-26 20:35:00,1.18295,1.18412,1.18158,1.18388,45600000.0
2008-12-26 20:36:00,1.18472,1.18478,1.18224,1.18478,38000000.0
2008-12-26 20:37:00,1.18427,1.18531,1.18296,1.18515,29200000.0
2008-12-26 20:38:00,1.18428,1.18466,1.1798,1.18332,72600000.0
2008-12-26 20:39:00,1.18066,1.18338,1.17998,1.18338,38800000.0
2008-12-26 20:40:00,1.18361,1.18361,1.18062,1.1828,86200000.0
2008-12-26 20:41:00,1.18243,1.18342,1.18243,1.18335,120200000.0
2008-12-26 20:42:00,1.18338,1.18338,1.18097,1.18336,41000000.0
2008-12-26 20:43:00,1.18233,1.18336,1.18073,1.18336,44400000.0
2008-12-26 20:44:00,1.18199,1.18242,1.17875,1.18242,73000000.0
2008-12-26 20:45:00,1.1818,1.18389,1.18126,1.18389,60000000.0
2008-12-26 20:46:00,1.18179,1.18267,1.18011,1.18246,30600000.0
2008-12-26 20:47:00,1.18248,1.18385,1.18026,1.18385,74400000.0
2008-12-26 20:48:00,1.18211,1.18332,1.17943,1.18332,75400000.0
2008-12-26 20:49:00,1.18154,1.18256,1.17974,1.18221,83800000.0
2008-12-26 20:50:00,1.18252,1.18252,1.17964,1.18248,57200000.0
2008-12-26 20:51:00,1.1825,1.18425,1.18039,1.18425,19400000.0
2008-12-26 20:52:00,1.18053,1.18382,1.18012,1.18332,30400000.0
2008-12-26 20:53:00,1.18294,1.18315,1.18293,1.18295,27800000.0
2008-12-26 20:54:00,1.18265,1.18454,1.18053,1.18454,65600000.0
2008-12-26 20:55:00,1.18469,1.18523,1.18259,1.18523,41800000.0
2008-12-26 20:56:00,1.18302,1.18302,1.18082,1.18275,24600000.0
2008-12-26 20:57:00,1.18261,1.18353,1.1811,1.18353,26000000.0
2008-12-26 20:58:00,1.18335,1.18338,1.18082,1.18326,45600000.0
2008-12-26 20:59:00,1.18402,1.18402,1.1809,1.18361,64200000.0
2008-12-26 21:00:00,1.18332,1.18373,1.18055,1.18326,53600000.0
2008-12-26 21:01:00,1.1839,1.1842,1.1836,1.18373,117600000.0
2008-12-26 21:02:00,1.1832,1.18349,1.1806,1.18345,201800000.0
2008-12-26 21:03:00,1.18297,1.18318,1.18094,1.18291,36000000.0
2008-12-26 21:04:00,1.18406,1.18413,1.18352,1.18394,86200000.0
2008-12-26 21:05:00,1.183,1.18368,1.18038,1.18368,79200000.0
2008-12-26 21:06:00,1.18287,1.18466,1.18161,1.18466,72200000.0
2008-12-26 21:07:00,1.18299,1.1841,1.18142,1.1841,29600000.0
2008-12-26 21:08:00,1.18314,1.18334,1.1808,1.18304,57200000.0
2008-12-26 21:09:00,1.18365,1.18434,1.18267,1.18434,58600000.0
2008-12-26 21:10:00,1.18415,1.1843,1.184,1.1842,39600000.0
2008-12-26 21:11:00,1.18435,1.1846,1.1842,1.1846,18600000.0
2008-12-26 21:12:00,1.18331,1.18395,1.18302,1.18395,26200000.0
2008-12-26 21:13:00,1.1833,1.1833,1.18097,1.183,12800000.0
2008-12-26 21:14:00,1.18303,1.1831,1.17957,1.1831,36600000.0
2008-12-26 21:15:00,1.18068,1.18136,1.17893,1.18136,39600000.0
2008-12-26 21:16:00,1.18174,1.18174,1.17929,1.18158,51200000.0
2008-12-26 21:17:00,1.18161,1.18161,1.17922,1.1815,66000000.0
2008-12-26 21:18:00,1.18203,1.1832,1.18051,1.1832,27800000.0
2008-12-26 21:19:00,1.18282,1.18302,1.17919,1.18302,72400000.0
2008-12-26 21:20:00,1.18204,1.18333,1.18204,1.18293,42800000.0
2008-12-26 21:21:00,1.18183,1.18183,1.17915,1.18111,43400000.0
2008-12-26 21:22:00,1.18089,1.1823,1.17951,1.1823,71600000.0
2008-12-26 21:23:00,1.18196,1.18341,1.17975,1.18309,70200000.0
2008-12-26 21:24:00,1.18155,1.18255,1.18068,1.18222,40800000.0
2008-12-26 21:25:00,1.18086,1.18198,1.17889,1.18179,49600000.0
2008-12-26 21:26:00,1.18123,1.18128,1.1786,1.18118,37000000.0
2008-12-26 21:27:00,1.18193,1.18261,1.18095,1.18261,117400000.0
2008-12-26 21:28:00,1.18182,1.18203,1.17929,1.18203,34800000.0
2008-12-26 21:29:00,1.18228,1.18449,1.18121,1.18449,16400000.0
2008-12-26 21:30:00,1.18267,1.18397,1.18159,1.18397,23800000.0
2008-12-26 21:31:00,1.18307,1.18363,1.18022,1.18363,36000000.0
2008-12-26 21:32:00,1.18218,1.18218,1.18027,1.18216,19200000.0
2008-12-26 21:33:00,1.18219,1.18285,1.17884,1.18285,36800000.0
2008-12-26 21:34:00,1.18298,1.18301,1.17886,1.18301,76200000.0
2008-12-26 21:35:00,1.18213,1.183,1.17961,1.183,66400000.0
2008-12-26 21:36:00,1.18333,1.18333,1.1789,1.18229,125800000.0
2008-12-26 21:37:00,1.18151,1.18232,1.17939,1.18232,72000000.0
2008-12-26 21:38:00,1.18251,1.18251,1.17992,1.18214,45800000.0
2008-12-26 21:39:00,1.18229,1.18229,1.18025,1.18202,16400000.0
2008-12-26 21:40:00,1.18239,1.18485,1.18052,1.18485,40800000.0
2008-12-26 21:41:00,1.18308,1.18308,1.17924,1.18236,56600000.0
2008-12-26 21:42:00,1.1817,1.18208,1.18098,1.18208,91000000.0
2008-12-26 21:43:00,1.18013,1.18178,1.17946,1.18178,25400000.0
2008-12-26 21:44:00,1.1821,1.1821,1.17863,1.18134,59600000.0
2008-12-26 21:45:00,1.18182,1.18199,1.1797,1.1817,29000000.0
2008-12-26 21:46:00,1.18145,1.18146,1.17866,1.18146,88200000.0
2008-12-26 21:47:00,1.18203,1.18235,1.1819,1.18205,45200000.0
2008-12-26 21:48:00,1.18161,1.18216,1.18117,1.18179,61800000.0
2008-12-26 21:49:00,1.1797,1.1797,1.1781,1.1792,143600000.0
2008-12-26 21:50:00,1.18162,1.18219,1.18126,1.18153,143600000.0
2008-12-26 21:51:00,1.18176,1.18221,1.18144,1.1818,91800000.0
2008-12-26 21:52:00,1.18092,1.18121,1.17896,1.18121,40600000.0
2008-12-26 21:53:00,1.18094,1.18259,1.18,1.18259,48400000.0
2008-12-26 21:54:00,1.18178,1.18249,1.17966,1.18249,21600000.0
2008-12-26 21:55:00,1.18215,1.18425,1.18116,1.18425,15600000.0
2008-12-26 21:56:00,1.18373,1.18669,1.18158,1.18594,107400000.0
2008-12-26 21:57:00,1.18472,1.18585,1.18339,1.18585,28400000.0
2008-12-26 21:58:00,1.18313,1.18566,1.18313,1.18566,27600000.0
2008-12-26 21:59:00,1.18529,1.18647,1.18419,1.18647,32600000.0
2008-12-26 22:00:00,1.18546,1.18624,1.18441,1.18624,55400000.0
2008-12-26 22:01:00,1.18623,1.1866,1.18519,1.1866,27400000.0
2008-12-26 22:02:00,1.18704,1.18704,1.18434,1.18686,45800000.0
2008-12-26 22:03:00,1.18505,1.18537,1.18341,1.1849,39800000.0
2008-12-26 22:04:00,1.1842,1.1842,1.18323,1.18413,35600000.0
2008-12-26 22:05:00,1.18427,1.18441,1.18295,1.18393,47800000.0
2008-12-26 22:06:00,1.18337,1.18433,1.18292,1.18433,44200000.0
2008-12-26 22:07:00,1.18369,1.18405,1.18296,1.18405,112400000.0
2008-12-26 22:08:00,1.18401,1.18401,1.18261,1.18389,111200000.0
2008-12-26 22:09:00,1.18406,1.18514,1.18335,1.18514,93200000.0
2008-12-26 22:10:00,1.18361,1.18383,1.18293,1.18383,22200000.0
2008-12-26 22:11:00,1.18457,1.18457,1.18271,1.1843,82800000.0
2008-12-26 22:12:00,1.18408,1.18532,1.1833,1.18472,96000000.0
2008-12-26 22:13:00,1.18378,1.18412,1.18294,1.18412,18800000.0
2008-12-26 22:14:00,1.18425,1.18449,1.18407,1.18449,22000000.0
2008-12-26 22:15:00,1.18396,1.18435,1.18293,1.18435,73600000.0
2008-12-26 22:16:00,1.18288,1.18486,1.18288,1.18486,40000000.0
2008-12-26 22:17:00,1.18304,1.18409,1.18206,1.18409,33400000.0
2008-12-26 22:18:00,1.18271,1.18364,1.18235,1.18364,42400000.0
2008-12-26 22:19:00,1.18337,1.18348,1.18226,1.18348,100400000.0
2008-12-26 22:20:00,1.18323,1.18371,1.18241,1.18371,139600000.0
2008-12-26 22:21:00,1.18222,1.1836,1.18178,1.1836,26600000.0
2008-12-26 22:22:00,1.18303,1.18388,1.18242,1.18381,31000000.0
2008-12-26 22:23:00,1.18274,1.18386,1.18244,1.18386,17200000.0
2008-12-26 22:24:00,1.18397,1.18431,1.18285,1.18421,83600000.0
2008-12-26 22:25:00,1.1832,1.18423,1.18236,1.18423,49800000.0
2008-12-26 22:26:00,1.18327,1.18547,1.18311,1.18547,47200000.0
2008-12-26 22:27:00,1.18504,1.18509,1.18381,1.18491,38000000.0
2008-12-26 22:28:00,1.1853,1.18562,1.18248,1.18524,106000000.0
2008-12-26 22:29:00,1.18482,1.18583,1.18413,1.18555,95200000.0
2008-12-26 22:30:00,1.18466,1.18669,1.18318,1.18665,115800000.0
2008-12-26 22:31:00,1.1861,1.18658,1.18393,1.18658,90000000.0
2008-12-26 22:32:00,1.18537,1.18537,1.18316,1.18495,88600000.0
2008-12-26 22:33:00,1.18468,1.18556,1.18414,1.18556,79800000.0
2008-12-26 22:34:00,1.1845,1.18521,1.18399,1.18521,74800000.0
2008-12-26 22:35:00,1.18372,1.18486,1.18345,1.18486,74600000.0
2008-12-26 22:36:00,1.1843,1.18477,1.18295,1.18477,23000000.0
2008-12-26 22:37:00,1.18328,1.18491,1.18197,1.18491,30200000.0
2008-12-26 22:38:00,1.18437,1.18529,1.18412,1.18529,49400000.0
2008-12-26 22:39:00,1.18525,1.18535,1.18401,1.18535,51000000.0
2008-12-26 22:40:00,1.18493,1.18493,1.18465,1.18483,98600000.0
2008-12-26 22:41:00,1.18559,1.18586,1.18484,1.18586,36800000.0
2008-12-26 22:42:00,1.18575,1.18592,1.18528,1.18592,17600000.0
2008-12-26 22:43:00,1.18573,1.18623,1.18528,1.18578,43200000.0
2008-12-26 22:44:00,1.18494,1.18611,1.18494,1.18611,33000000.0
2008-12-26 22:45:00,1.18598,1.18617,1.18571,1.18617,43000000.0
2008-12-26 22:46:00,1.18582,1.18587,1.18578,1.18582,21400000.0
2008-12-26 22:47:00,1.18619,1.18665,1.18561,1.18649,44600000.0
2008-12-26 22:48:00,1.18712,1.18712,1.18371,1.18629,84000000.0
2008-12-26 22:49:00,1.18455,1.1847,1.18342,1.1847,21000000.0
2008-12-26 22:50:00,1.18405,1.18513,1.18405,1.18513,29600000.0
2008-12-26 22:51:00,1.185,1.18504,1.18315,1.18504,18400000.0
2008-12-26 22:52:00,1.18377,1.1849,1.18265,1.1849,19000000.0
2008-12-26 22:53:00,1.18461,1.18624,1.18461,1.18624,33600000.0
2008-12-26 22:54:00,1.18468,1.185,1.18355,1.185,11000000.0
2008-12-26 22:55:00,1.18525,1.18548,1.18407,1.18529,59400000.0
2008-12-26 22:56:00,1.18509,1.1858,1.18291,1.1858,65400000.0
2008-12-26 22:57:00,1.18502,1.18502,1.18287,1.18457,50600000.0
2008-12-26 22:58:00,1.18478,1.18487,1.18419,1.18487,27200000.0
2008-12-26 22:59:00,1.18309,1.18626,1.18303,1.18515,75400000.0
2008-12-26 23:00:00,1.18479,1.18501,1.18373,1.18501,64400000.0
2008-12-26 23:01:00,1.18434,1.18529,1.18356,1.18529,51600000.0
2008-12-26 23:02:00,1.18355,1.18367,1.18297,1.18355,23600000.0
2008-12-26 23:03:00,1.1854,1.1854,1.1844,1.18501,31000000.0
2008-12-26 23:05:00,1.18499,1.18545,1.18412,1.18545,14800000.0
2008-12-26 23:06:00,1.18443,1.1846,1.18366,1.1846,13200000.0
2008-12-26 23:07:00,1.18308,1.18504,1.18299,1.18504,20800000.0
2008-12-26 23:08:00,1.18412,1.18542,1.18389,1.18542,20800000.0
2008-12-26 23:09:00,1.1848,1.1848,1.1833,1.18463,32200000.0
2008-12-26 23:10:00,1.18337,1.18372,1.18337,1.1835,18600000.0
2008-12-26 23:11:00,1.18391,1.18463,1.18375,1.18457,21600000.0
2008-12-26 23:12:00,1.18514,1.18515,1.1849,1.18515,18000000.0
2008-12-26 23:13:00,1.18438,1.18503,1.1837,1.18484,32800000.0
2008-12-26 23:14:00,1.18505,1.18533,1.18439,1.18533,45200000.0
2008-12-26 23:15:00,1.1851,1.1851,1.18429,1.18503,26000000.0
2008-12-26 23:16:00,1.18412,1.18538,1.18366,1.18538,44000000.0
2008-12-26 23:18:00,1.18539,1.18539,1.18436,1.18538,28200000.0
2008-12-26 23:19:00,1.18584,1.18616,1.18504,1.18616,17000000.0
2008-12-26 23:20:00,1.1855,1.18577,1.18479,1.18577,52800000.0
2008-12-26 23:21:00,1.18558,1.1858,1.18437,1.1858,28200000.0
2008-12-26 23:22:00,1.18541,1.18693,1.18468,1.18689,27800000.0
2008-12-26 23:23:00,1.1855,1.18684,1.18542,1.18684,75400000.0
2008-12-26 23:24:00,1.18708,1.18729,1.18578,1.18729,14800000.0
2008-12-26 23:25:00,1.18631,1.18659,1.18494,1.18648,61200000.0
2008-12-26 23:26:00,1.18588,1.18722,1.18562,1.1869,65000000.0
2008-12-26 23:27:00,1.18709,1.18709,1.1859,1.18701,38600000.0
2008-12-26 23:28:00,1.18538,1.18595,1.18408,1.18595,58600000.0
2008-12-26 23:29:00,1.1851,1.1869,1.1851,1.18665,33000000.0
2008-12-26 23:30:00,1.18641,1.18658,1.18427,1.18658,29000000.0
2008-12-26 23:31:00,1.18349,1.18471,1.18344,1.18471,11000000.0
2008-12-26 23:32:00,1.18481,1.18514,1.18374,1.18514,12200000.0
2008-12-26 23:33:00,1.18419,1.18565,1.18343,1.18565,24800000.0
2008-12-26 23:34:00,1.18466,1.18466,1.18385,1.18453,22200000.0
2008-12-26 23:35:00,1.18334,1.18439,1.18311,1.18439,13600000.0
2008-12-26 23:36:00,1.18311,1.18348,1.18249,1.18348,16000000.0
2008-12-26 23:37:00,1.18348,1.18364,1.18267,1.18364,25600000.0
2008-12-26 23:38:00,1.18213,1.18373,1.18211,1.18373,22200000.0
2008-12-26 23:39:00,1.18296,1.18321,1.18174,1.18296,23200000.0
2008-12-26 23:40:00,1.18231,1.18409,1.18155,1.18409,15400000.0
2008-12-26 23:41:00,1.18282,1.18406,1.18257,1.18406,7800000.0
2008-12-26 23:42:00,1.1825,1.18334,1.1824,1.18331,16600000.0
2008-12-26 23:43:00,1.18271,1.18338,1.18178,1.1831,40000000.0
2008-12-26 23:44:00,1.18281,1.18375,1.18278,1.18375,13800000.0
2008-12-26 23:45:00,1.18257,1.18363,1.18202,1.18363,54000000.0
2008-12-26 23:46:00,1.1828,1.18366,1.18262,1.18356,48600000.0
2008-12-26 23:47:00,1.18735,1.18841,1.18692,1.18841,25200000.0
2008-12-26 23:48:00,1.18557,1.18591,1.1835,1.18577,107400000.0
2008-12-26 23:49:00,1.1836,1.18377,1.18347,1.18368,49200000.0
2008-12-26 23:50:00,1.18521,1.18677,1.18521,1.18677,104000000.0
2008-12-26 23:51:00,1.18447,1.18565,1.18443,1.18565,81400000.0
2008-12-26 23:52:00,1.18563,1.18563,1.18443,1.1856,64200000.0
2008-12-26 23:53:00,1.18463,1.18569,1.18456,1.18569,64800000.0
2008-12-26 23:54:00,1.18815,1.18837,1.187,1.18837,24200000.0
2008-12-26 23:55:00,1.18728,1.18728,1.18691,1.18726,20400000.0
2008-12-26 23:56:00,1.18729,1.18729,1.18582,1.18666,64400000.0
2008-12-26 23:57:00,1.18785,1.18825,1.18778,1.1881,31400000.0
2008-12-26 23:58:00,1.18475,1.18687,1.18475,1.18687,23200000.0
2008-12-26 23:59:00,1.18609,1.18649,1.18449,1.18649,28400000.0
2008-12-29 00:00:00,1.1813,1.18225,1.1813,1.18225,15600000.0
2008-12-29 00:01:00,1.18141,1.18382,1.18126,1.18382,17800000.0
2008-12-29 00:02:00,1.18153,1.18306,1.18138,1.18306,15200000.0
2008-12-29 00:03:00,1.18256,1.18256,1.18108,1.1825,25800000.0
2008-12-29 00:04:00,1.1808,1.1808,1.1806,1.1806,11000000.0
2008-12-29 00:05:00,1.1802,1.1805,1.1802,1.1804,11000000.0
2008-12-29 00:06:00,1.18221,1.18273,1.18078,1.18273,11000000.0
2008-12-29 00:07:00,1.18224,1.18321,1.18151,1.18285,17400000.0
2008-12-29 00:08:00,1.1821,1.18304,1.1821,1.18277,23200000.0
2008-12-29 00:09:00,1.18336,1.18513,1.18188,1.18513,17600000.0
2008-12-29 00:10:00,1.18114,1.18343,1.18114,1.18343,12000000.0
2008-12-29 00:11:00,1.18265,1.18298,1.18188,1.18274,13400000.0
2008-12-29 00:12:00,1.18401,1.18401,1.18261,1.18359,18200000.0
2008-12-29 00:13:00,1.18236,1.1834,1.18236,1.1834,11800000.0
2008-12-29 00:14:00,1.18136,1.18352,1.18099,1.18343,92600000.0
2008-12-29 00:15:00,1.18335,1.18352,1.1824,1.18352,13400000.0
2008-12-29 00:16:00,1.18103,1.1825,1.18019,1.1825,18400000.0
2008-12-29 00:17:00,1.18178,1.18178,1.18015,1.18166,17200000.0
2008-12-29 00:18:00,1.18164,1.18279,1.18101,1.18279,25800000.0
2008-12-29 00:19:00,1.18295,1.18383,1.18125,1.18377,24600000.0
2008-12-29 00:20:00,1.18384,1.18504,1.18237,1.18504,22400000.0
2008-12-29 00:21:00,1.18378,1.18419,1.1828,1.18419,50000000.0
2008-12-29 00:22:00,1.18228,1.18419,1.18191,1.18419,15000000.0
2008-12-29 00:23:00,1.18162,1.18336,1.18118,1.18336,17400000.0
2008-12-29 00:24:00,1.18395,1.18451,1.18379,1.18451,30200000.0
2008-12-29 00:25:00,1.18357,1.18412,1.18213,1.18404,21000000.0
2008-12-29 00:26:00,1.18273,1.18454,1.18269,1.18454,32100000.0
2008-12-29 00:27:00,1.18428,1.18476,1.18378,1.18453,16600000.0
2008-12-29 00:28:00,1.18422,1.18485,1.18309,1.18485,18200000.0
2008-12-29 00:29:00,1.18526,1.18533,1.18412,1.18533,12800000.0
2008-12-29 00:30:00,1.18561,1.18561,1.18395,1.18504,25200000.0
2008-12-29 00:31:00,1.18396,1.18513,1.18301,1.18513,18000000.0
2008-12-29 00:32:00,1.18456,1.18527,1.18409,1.18527,26000000.0
2008-12-29 00:33:00,1.18522,1.18595,1.18502,1.18593,26200000.0
2008-12-29 00:34:00,1.18421,1.18488,1.18324,1.1846,25200000.0
2008-12-29 00:35:00,1.18502,1.18502,1.18345,1.18494,10800000.0
2008-12-29 00:36:00,1.18384,1.18501,1.18339,1.18485,16200000.0
2008-12-29 00:37:00,1.18558,1.18558,1.18353,1.18515,38200000.0
2008-12-29 00:38:00,1.18582,1.18582,1.18502,1.18552,21400000.0
2008-12-29 00:39:00,1.18473,1.18527,1.18353,1.18527,11000000.0
2008-12-29 00:40:00,1.18532,1.18532,1.18397,1.18526,38800000.0
2008-12-29 00:41:00,1.18328,1.18497,1.18328,1.18497,27800000.0
2008-12-29 00:42:00,1.18454,1.18517,1.18365,1.18517,19400000.0
2008-12-29 00:43:00,1.18456,1.18504,1.18326,1.18472,13400000.0
2008-12-29 00:44:00,1.1848,1.1848,1.18317,1.18452,10400000.0
2008-12-29 00:45:00,1.18522,1.18525,1.18496,1.18525,14400000.0
2008-12-29 00:46:00,1.18521,1.18561,1.18457,1.18541,16400000.0
2008-12-29 00:47:00,1.18482,1.18501,1.18354,1.18501,41000000.0
2008-12-29 00:48:00,1.18535,1.18535,1.18314,1.18474,21800000.0
2008-12-29 00:49:00,1.18406,1.18471,1.18295,1.18471,19200000.0
2008-12-29 00:50:00,1.18467,1.18504,1.18361,1.18504,22600000.0
2008-12-29 00:51:00,1.18513,1.18526,1.18504,1.18523,14400000.0
2008-12-29 00:52:00,1.1826,1.1826,1.1826,1.1826,26200000.0
2008-12-29 00:53:00,1.18421,1.18537,1.18335,1.18537,26200000.0
2008-12-29 00:54:00,1.18542,1.18637,1.18525,1.18597,9800000.0
2008-12-29 00:55:00,1.1853,1.18628,1.18522,1.18618,48600000.0
2008-12-29 00:56:00,1.18601,1.18658,1.18565,1.18655,39200000.0
2008-12-29 00:57:00,1.18615,1.18655,1.18576,1.18641,114000000.0
2008-12-29 00:58:00,1.18638,1.18716,1.18566,1.18682,40800000.0
2008-12-29 00:59:00,1.1864,1.18741,1.18623,1.18724,48200000.0
2008-12-29 01:00:00,1.18712,1.18784,1.18669,1.18784,20400000.0
2008-12-29 01:01:00,1.18746,1.18746,1.1866,1.18731,19800000.0
2008-12-29 01:02:00,1.18747,1.18747,1.18616,1.18739,61000000.0
2008-12-29 01:03:00,1.18613,1.18698,1.18563,1.18698,17400000.0
2008-12-29 01:04:00,1.18652,1.18659,1.18549,1.18645,11800000.0
2008-12-29 01:05:00,1.18668,1.18668,1.18543,1.1864,58200000.0
2008-12-29 01:06:00,1.1863,1.18634,1.18615,1.18634,17800000.0
2008-12-29 01:07:00,1.18635,1.18635,1.18521,1.18613,25400000.0
2008-12-29 01:08:00,1.18587,1.18711,1.18586,1.18663,65000000.0
2008-12-29 01:09:00,1.18537,1.18655,1.18532,1.18655,11600000.0
2008-12-29 01:10:00,1.18635,1.18677,1.18603,1.18677,7400000.0
2008-12-29 01:11:00,1.18652,1.18711,1.18559,1.18709,72600000.0
2008-12-29 01:12:00,1.1866,1.18753,1.18461,1.18753,75200000.0
2008-12-29 01:13:00,1.18693,1.18755,1.18529,1.18755,77400000.0
2008-12-29 01:14:00,1.18723,1.18723,1.18521,1.18706,93000000.0
2008-12-29 01:15:00,1.18592,1.18699,1.18475,1.18699,24600000.0
2008-12-29 01:16:00,1.18653,1.18663,1.18494,1.18663,40300000.0
2008-12-29 01:17:00,1.18656,1.18693,1.18469,1.18617,118600000.0
2008-12-29 01:18:00,1.18605,1.18627,1.18454,1.18627,34600000.0
2008-12-29 01:19:00,1.18611,1.18633,1.18475,1.18633,24600000.0
2008-12-29 01:20:00,1.1865,1.18651,1.18509,1.18651,47400000.0
2008-12-29 01:21:00,1.18623,1.18651,1.1854,1.18651,23000000.0
2008-12-29 01:22:00,1.18624,1.18658,1.18569,1.18658,47000000.0
2008-12-29 01:23:00,1.18719,1.18753,1.1868,1.18722,12600000.0
2008-12-29 01:24:00,1.18749,1.18792,1.1869,1.18792,24000000.0
2008-12-29 01:25:00,1.1881,1.1881,1.18655,1.18735,46200000.0
2008-12-29 01:26:00,1.1869,1.18742,1.18687,1.1869,59200000.0
2008-12-29 01:27:00,1.18787,1.18827,1.1875,1.18827,65400000.0
2008-12-29 01:28:00,1.18748,1.18748,1.18636,1.18725,34600000.0
2008-12-29 01:29:00,1.18742,1.18742,1.18668,1.18731,13800000.0
2008-12-29 01:30:00,1.18709,1.18729,1.1861,1.18729,17000000.0
2008-12-29 01:31:00,1.18669,1.18867,1.18669,1.18867,17000000.0
2008-12-29 01:32:00,1.18815,1.18908,1.18734,1.18862,108200000.0
2008-12-29 01:33:00,1.188,1.188,1.18663,1.18759,36000000.0
2008-12-29 01:34:00,1.18794,1.18877,1.18764,1.18877,58600000.0
2008-12-29 01:35:00,1.18858,1.18886,1.18713,1.18886,35400000.0
2008-12-29 01:36:00,1.18811,1.18868,1.18758,1.188,81000000.0
2008-12-29 01:37:00,1.18768,1.18871,1.18768,1.18871,41000000.0
2008-12-29 01:38:00,1.1883,1.1883,1.18723,1.18792,65600000.0
2008-12-29 01:39:00,1.18775,1.18866,1.18762,1.18813,47600000.0
2008-12-29 01:40:00,1.18874,1.18874,1.18702,1.18855,108400000.0
2008-12-29 01:41:00,1.18745,1.18792,1.18695,1.18783,51000000.0
2008-12-29 01:42:00,1.18664,1.18853,1.18664,1.18834,78600000.0
2008-12-29 01:43:00,1.18901,1.18901,1.18708,1.18859,56600000.0
2008-12-29 01:44:00,1.18761,1.18832,1.18727,1.18824,28400000.0
2008-12-29 01:45:00,1.18759,1.18844,1.18651,1.18844,77300000.0
2008-12-29 01:46:00,1.18791,1.18906,1.18717,1.18906,42000000.0
2008-12-29 01:47:00,1.18847,1.18902,1.18833,1.18902,49200000.0
2008-12-29 01:48:00,1.18919,1.18919,1.18854,1.18911,32800000.0
2008-12-29 01:49:00,1.18882,1.18924,1.18875,1.18924,13400000.0
2008-12-29 01:50:00,1.1888,1.18912,1.18785,1.18912,16600000.0
2008-12-29 01:51:00,1.18847,1.18924,1.1882,1.18924,21800000.0
2008-12-29 01:52:00,1.18879,1.189,1.18775,1.189,49200000.0
2008-12-29 01:53:00,1.18894,1.18894,1.18824,1.18881,31800000.0
2008-12-29 01:54:00,1.18809,1.18905,1.18653,1.18905,54600000.0
2008-12-29 01:55:00,1.18708,1.18828,1.18657,1.18828,13800000.0
2008-12-29 01:56:00,1.18766,1.18785,1.1866,1.18733,30600000.0
2008-12-29 01:57:00,1.18668,1.18728,1.18658,1.18728,21400000.0
2008-12-29 01:58:00,1.18792,1.18811,1.1873,1.18797,42000000.0
2008-12-29 01:59:00,1.18751,1.18794,1.1872,1.18794,9800000.0
2008-12-29 02:00:00,1.1816,1.182,1.1816,1.1818,50400000.0
2008-12-29 02:01:00,1.18524,1.1862,1.18515,1.1862,50400000.0
2008-12-29 02:02:00,1.18677,1.19106,1.18677,1.19106,21600000.0
2008-12-29 02:03:00,1.19202,1.19373,1.18784,1.19373,32600000.0
2008-12-29 02:04:00,1.18938,1.18955,1.18902,1.18933,23400000.0
2008-12-29 02:05:00,1.18819,1.1897,1.1878,1.1897,38600000.0
2008-12-29 02:06:00,1.18821,1.18904,1.18778,1.18904,29200000.0
2008-12-29 02:07:00,1.189,1.18929,1.18793,1.18929,48400000.0
2008-12-29 02:08:00,1.18903,1.18936,1.18766,1.18936,20600000.0
2008-12-29 02:09:00,1.18809,1.18892,1.18722,1.18892,17400000.0
2008-12-29 02:10:00,1.18845,1.18914,1.18762,1.18914,18600000.0
2008-12-29 02:11:00,1.18854,1.19004,1.18758,1.19004,36200000.0
2008-12-29 02:12:00,1.18906,1.19002,1.18826,1.19002,35400000.0
2008-12-29 02:13:00,1.18877,1.18923,1.18737,1.18923,54400000.0
2008-12-29 02:14:00,1.18848,1.18896,1.1883,1.18874,73400000.0
2008-12-29 02:15:00,1.18785,1.18881,1.18721,1.18881,40400000.0
2008-12-29 02:16:00,1.18839,1.18916,1.18768,1.18868,49200000.0
2008-12-29 02:17:00,1.18756,1.18871,1.18726,1.18836,94800000.0
2008-12-29 02:18:00,1.18818,1.18951,1.18796,1.18951,42400000.0
2008-12-29 02:19:00,1.18837,1.1891,1.18698,1.1891,142200000.0
2008-12-29 02:20:00,1.18773,1.18862,1.18764,1.18854,51600000.0
2008-12-29 02:21:00,1.18848,1.18945,1.18725,1.18945,76400000.0
2008-12-29 02:22:00,1.1882,1.1882,1.18646,1.18797,52000000.0
2008-12-29 02:23:00,1.18959,1.18993,1.18787,1.18957,61800000.0
2008-12-29 02:24:00,1.18814,1.18869,1.18743,1.18869,39800000.0
2008-12-29 02:25:00,1.18823,1.18841,1.18709,1.18841,50400000.0
2008-12-29 02:26:00,1.18777,1.18935,1.18763,1.18935,32400000.0
2008-12-29 02:27:00,1.18805,1.18992,1.18762,1.18988,70800000.0
2008-12-29 02:28:00,1.188,1.188,1.18724,1.18782,15200000.0
2008-12-29 02:29:00,1.18802,1.18833,1.18686,1.18833,29400000.0
2008-12-29 02:30:00,1.18887,1.18966,1.18811,1.18966,17600000.0
2008-12-29 02:31:00,1.18771,1.18868,1.18667,1.18868,30200000.0
2008-12-29 02:32:00,1.18838,1.18907,1.18723,1.18907,64400000.0
2008-12-29 02:33:00,1.18859,1.18939,1.18767,1.18914,75800000.0
2008-12-29 02:34:00,1.18798,1.18972,1.18763,1.18972,57800000.0
2008-12-29 02:35:00,1.18894,1.18954,1.18831,1.18954,18600000.0
2008-12-29 02:36:00,1.18932,1.18932,1.18837,1.18927,24200000.0
2008-12-29 02:37:00,1.18933,1.18933,1.18821,1.18927,51800000.0
2008-12-29 02:38:00,1.18836,1.18899,1.18762,1.18899,10200000.0
2008-12-29 02:39:00,1.1886,1.18863,1.18753,1.18863,55600000.0
2008-12-29 02:40:00,1.18836,1.18864,1.18744,1.1883,26400000.0
2008-12-29 02:41:00,1.18768,1.18859,1.1876,1.18859,26600000.0
2008-12-29 02:42:00,1.18757,1.18884,1.18757,1.18867,104600000.0
2008-12-29 02:43:00,1.18848,1.18848,1.18747,1.18835,21400000.0
2008-12-29 02:44:00,1.18841,1.18841,1.18681,1.18777,23000000.0
2008-12-29 02:45:00,1.18762,1.18812,1.18694,1.18799,92400000.0
2008-12-29 02:46:00,1.18807,1.18835,1.18648,1.18835,87600000.0
2008-12-29 02:47:00,1.18718,1.18877,1.18665,1.18877,74800000.0
2008-12-29 02:48:00,1.18777,1.1881,1.18612,1.18788,79800000.0
2008-12-29 02:49:00,1.18705,1.18782,1.18675,1.18782,14200000.0
2008-12-29 02:50:00,1.1842,1.1842,1.1842,1.1842,47000000.0
2008-12-29 02:51:00,1.18727,1.18814,1.18727,1.18751,47000000.0
2008-12-29 02:52:00,1.1874,1.18746,1.18603,1.18746,35600000.0
2008-12-29 02:53:00,1.18723,1.18724,1.18602,1.18724,16600000.0
2008-12-29 02:54:00,1.18765,1.188,1.18582,1.188,66400000.0
2008-12-29 02:55:00,1.18669,1.18775,1.18577,1.18775,23400000.0
2008-12-29 02:56:00,1.18778,1.1887,1.18616,1.1887,12600000.0
2008-12-29 02:57:00,1.18768,1.18814,1.18666,1.18814,54000000.0
2008-12-29 02:58:00,1.18725,1.18769,1.1861,1.18769,16600000.0
2008-12-29 02:59:00,1.18792,1.18792,1.18646,1.18786,16800000.0
2008-12-29 03:00:00,1.1871,1.18756,1.18656,1.18756,61800000.0
2008-12-29 03:01:00,1.18704,1.18827,1.18632,1.18827,40600000.0
2008-12-29 03:02:00,1.18703,1.18766,1.18507,1.18766,80600000.0
2008-12-29 03:03:00,1.18694,1.1877,1.1864,1.1877,56400000.0
2008-12-29 03:04:00,1.1874,1.18852,1.18703,1.18852,55800000.0
2008-12-29 03:05:00,1.18734,1.18839,1.18732,1.18839,18800000.0
2008-12-29 03:06:00,1.18741,1.18815,1.18656,1.18815,15200000.0
2008-12-29 03:07:00,1.18848,1.18852,1.18711,1.18852,31600000.0
2008-12-29 03:08:00,1.18758,1.18877,1.1873,1.18877,25600000.0
2008-12-29 03:09:00,1.18837,1.18979,1.18772,1.18979,21200000.0
2008-12-29 03:10:00,1.18817,1.18969,1.18762,1.18969,20400000.0
2008-12-29 03:11:00,1.18906,1.18944,1.18773,1.18944,32000000.0
2008-12-29 03:12:00,1.18838,1.18904,1.18725,1.18904,17200000.0
2008-12-29 03:13:00,1.1889,1.18933,1.18781,1.18933,29000000.0
2008-12-29 03:14:00,1.18771,1.18914,1.18719,1.18914,25400000.0
2008-12-29 03:15:00,1.18899,1.18939,1.18863,1.18939,11800000.0
2008-12-29 03:16:00,1.18874,1.18968,1.18842,1.18968,8000000.0
2008-12-29 03:17:00,1.189,1.18987,1.18836,1.18987,31800000.0
2008-12-29 03:18:00,1.18946,1.19004,1.18904,1.19004,8200000.0
2008-12-29 03:19:00,1.18976,1.19051,1.18861,1.19051,48000000.0
2008-12-29 03:20:00,1.18941,1.19031,1.18845,1.19031,12200000.0
2008-12-29 03:21:00,1.18977,1.19035,1.18877,1.19035,14800000.0
2008-12-29 03:22:00,1.18809,1.18856,1.18721,1.18856,47200000.0
2008-12-29 03:23:00,1.18801,1.18801,1.18723,1.18797,23200000.0
2008-12-29 03:24:00,1.18662,1.18791,1.18622,1.18791,26800000.0
2008-12-29 03:25:00,1.18708,1.18769,1.18638,1.18769,8000000.0
2008-12-29 03:26:00,1.18791,1.18818,1.18674,1.18818,18400000.0
2008-12-29 03:27:00,1.18782,1.18813,1.18782,1.18799,20000000.0
2008-12-29 03:28:00,1.18814,1.18843,1.18703,1.18816,15400000.0
2008-12-29 03:29:00,1.18783,1.18898,1.18745,1.18898,27400000.0
2008-12-29 03:30:00,1.18837,1.18881,1.18837,1.18881,16600000.0
2008-12-29 03:31:00,1.1887,1.18941,1.18794,1.18941,20400000.0
2008-12-29 03:32:00,1.18752,1.18938,1.18748,1.18938,25400000.0
2008-12-29 03:33:00,1.18826,1.1892,1.18705,1.1892,27600000.0
2008-12-29 03:34:00,1.18912,1.18975,1.18689,1.18975,18000000.0
2008-12-29 03:35:00,1.18969,1.18969,1.18786,1.18916,31500000.0
2008-12-29 03:36:00,1.18828,1.18914,1.18712,1.18914,19400000.0
2008-12-29 03:37:00,1.18854,1.18885,1.18681,1.18885,18200000.0
2008-12-29 03:38:00,1.1893,1.18962,1.18799,1.18912,32200000.0
2008-12-29 03:39:00,1.18902,1.1896,1.18902,1.1896,14200000.0
2008-12-29 03:40:00,1.18952,1.19012,1.18914,1.19012,17600000.0
2008-12-29 03:41:00,1.19014,1.19014,1.18883,1.18991,33400000.0
2008-12-29 03:42:00,1.18978,1.18978,1.18878,1.18943,15200000.0
2008-12-29 03:43:00,1.18814,1.18925,1.18744,1.18925,14800000.0
2008-12-29 03:44:00,1.18777,1.18834,1.18777,1.18834,12800000.0
2008-12-29 03:45:00,1.18852,1.18926,1.18771,1.18887,97200000.0
2008-12-29 03:46:00,1.18882,1.18919,1.18818,1.18919,10000000.0
2008-12-29 03:47:00,1.18889,1.19019,1.18835,1.19019,19400000.0
2008-12-29 03:48:00,1.18975,1.19089,1.18934,1.19089,23000000.0
2008-12-29 03:49:00,1.18802,1.19016,1.18802,1.19016,13200000.0
2008-12-29 03:50:00,1.19014,1.19014,1.18963,1.19006,24400000.0
2008-12-29 03:51:00,1.18982,1.19051,1.18911,1.19032,26200000.0
2008-12-29 03:52:00,1.18907,1.19037,1.18867,1.19037,11000000.0
2008-12-29 03:53:00,1.18943,1.1895,1.18845,1.1895,13600000.0
2008-12-29 03:54:00,1.18934,1.19044,1.18819,1.19044,11600000.0
2008-12-29 03:55:00,1.19027,1.19027,1.18823,1.18983,29000000.0
2008-12-29 03:56:00,1.18807,1.18885,1.18788,1.18885,42800000.0
2008-12-29 03:57:00,1.18982,1.18997,1.18894,1.18997,18400000.0
2008-12-29 03:58:00,1.18935,1.18978,1.18857,1.18978,23200000.0
2008-12-29 03:59:00,1.18879,1.18969,1.18879,1.18969,28400000.0
2008-12-29 04:00:00,1.18953,1.18989,1.18852,1.18989,27800000.0
2008-12-29 04:01:00,1.18944,1.18944,1.18832,1.18917,17600000.0
2008-12-29 04:02:00,1.18853,1.18944,1.18818,1.18944,43800000.0
2008-12-29 04:03:00,1.18915,1.18958,1.18806,1.18958,63000000.0
2008-12-29 04:04:00,1.18886,1.18927,1.18856,1.18927,29600000.0
2008-12-29 04:05:00,1.18905,1.18937,1.18809,1.18937,18800000.0
2008-12-29 04:06:00,1.1894,1.1894,1.18874,1.18918,49200000.0
2008-12-29 04:07:00,1.18937,1.18943,1.188,1.18943,48600000.0
2008-12-29 04:08:00,1.18899,1.18904,1.18804,1.18893,70200000.0
2008-12-29 04:09:00,1.18874,1.18915,1.18775,1.18915,125800000.0
2008-12-29 04:10:00,1.18918,1.18918,1.18787,1.18905,55000000.0
2008-12-29 04:11:00,1.18871,1.19055,1.18802,1.19022,101300000.0
2008-12-29 04:12:00,1.19039,1.19102,1.18915,1.19102,22600000.0
2008-12-29 04:13:00,1.18996,1.19031,1.18838,1.19031,49200000.0
2008-12-29 04:14:00,1.18982,1.19061,1.18901,1.19061,68800000.0
2008-12-29 04:15:00,1.18952,1.19083,1.18931,1.19083,11200000.0
2008-12-29 04:16:00,1.1896,1.1905,1.18846,1.19023,41200000.0
2008-12-29 04:17:00,1.18954,1.19023,1.18899,1.19023,24200000.0
2008-12-29 04:18:00,1.18975,1.18987,1.18909,1.18987,12000000.0
2008-12-29 04:19:00,1.19023,1.19023,1.18898,1.19019,26200000.0
2008-12-29 04:20:00,1.18999,1.18999,1.18932,1.18994,24400000.0
2008-12-29 04:21:00,1.18919,1.19018,1.18839,1.19018,25400000.0
2008-12-29 04:22:00,1.19,1.19029,1.1888,1.19029,12600000.0
2008-12-29 04:23:00,1.18953,1.19016,1.18871,1.19016,26000000.0
2008-12-29 04:24:00,1.18928,1.18963,1.1886,1.18963,16000000.0
2008-12-29 04:25:00,1.18955,1.18984,1.18873,1.18984,21200000.0
2008-12-29 04:26:00,1.18957,1.18988,1.18884,1.18988,20800000.0
2008-12-29 04:27:00,1.18963,1.18992,1.18841,1.18992,24800000.0
2008-12-29 04:28:00,1.18943,1.18949,1.18878,1.18949,12400000.0
2008-12-29 04:29:00,1.18925,1.18945,1.18804,1.18945,27000000.0
2008-12-29 04:30:00,1.18914,1.18936,1.18841,1.18936,42400000.0
2008-12-29 04:31:00,1.1897,1.19013,1.1882,1.19013,43200000.0
2008-12-29 04:32:00,1.18938,1.1895,1.18761,1.1895,34400000.0
2008-12-29 04:33:00,1.18961,1.18964,1.18755,1.18964,60600000.0
2008-12-29 04:34:00,1.1885,1.18913,1.18796,1.18913,58800000.0
2008-12-29 04:35:00,1.18821,1.18949,1.18805,1.18949,24600000.0
2008-12-29 04:36:00,1.18853,1.19003,1.18773,1.18927,74000000.0
2008-12-29 04:37:00,1.18951,1.18977,1.18862,1.18977,34400000.0
2008-12-29 04:38:00,1.18939,1.1899,1.18829,1.1899,29400000.0
2008-12-29 04:39:00,1.18923,1.18984,1.18865,1.18984,37000000.0
2008-12-29 04:40:00,1.1889,1.18919,1.18813,1.18919,18400000.0
2008-12-29 04:41:00,1.18952,1.18952,1.18803,1.18941,32000000.0
2008-12-29 04:42:00,1.18759,1.19038,1.18759,1.19038,22200000.0
2008-12-29 04:43:00,1.19034,1.19055,1.18921,1.1902,85200000.0
2008-12-29 04:44:00,1.18976,1.19013,1.18917,1.19013,37000000.0
2008-12-29 04:45:00,1.1903,1.19054,1.18885,1.19054,49600000.0
2008-12-29 04:46:00,1.18984,1.19064,1.18907,1.19064,31200000.0
2008-12-29 04:47:00,1.19001,1.19073,1.18947,1.19073,15600000.0
2008-12-29 04:48:00,1.18901,1.19107,1.188,1.19107,24200000.0
2008-12-29 04:49:00,1.1901,1.19028,1.18933,1.19028,13800000.0
2008-12-29 04:50:00,1.18943,1.18994,1.18858,1.18987,26200000.0
2008-12-29 04:51:00,1.18995,1.18995,1.18882,1.18953,36800000.0
2008-12-29 04:52:00,1.18928,1.18987,1.18858,1.18987,21400000.0
2008-12-29 04:53:00,1.18961,1.19038,1.18907,1.19038,15600000.0
2008-12-29 04:54:00,1.18993,1.19026,1.18905,1.19026,20400000.0
2008-12-29 04:55:00,1.1892,1.18981,1.18811,1.18981,19000000.0
2008-12-29 04:56:00,1.18843,1.18939,1.18816,1.18939,22800000.0
2008-12-29 04:57:00,1.18943,1.18997,1.18838,1.18979,22000000.0
2008-12-29 04:58:00,1.18828,1.18922,1.18823,1.18922,56000000.0
2008-12-29 04:59:00,1.19023,1.19046,1.18876,1.19046,62000000.0
2008-12-29 05:00:00,1.19044,1.19044,1.18906,1.19018,90800000.0
2008-12-29 05:01:00,1.18944,1.19021,1.18916,1.19021,35000000.0
2008-12-29 05:02:00,1.1894,1.19015,1.18868,1.19015,84800000.0
2008-12-29 05:03:00,1.18906,1.1897,1.18872,1.1897,66200000.0
2008-12-29 05:04:00,1.18972,1.18978,1.18888,1.18962,61800000.0
2008-12-29 05:05:00,1.18903,1.19006,1.18903,1.19006,9800000.0
2008-12-29 05:06:00,1.18992,1.19021,1.18862,1.18997,26600000.0
2008-12-29 05:07:00,1.1908,1.19108,1.1908,1.19108,33200000.0
2008-12-29 05:08:00,1.19019,1.19019,1.18986,1.19007,17000000.0
2008-12-29 05:09:00,1.19028,1.1905,1.18964,1.19014,19200000.0
2008-12-29 05:10:00,1.18929,1.18987,1.18883,1.18987,19000000.0
2008-12-29 05:11:00,1.18985,1.19023,1.18916,1.19023,90200000.0
2008-12-29 05:12:00,1.18921,1.18994,1.18848,1.18994,36400000.0
2008-12-29 05:13:00,1.189,1.18958,1.18878,1.18958,17600000.0
2008-12-29 05:14:00,1.18976,1.18976,1.18792,1.18945,21000000.0
2008-12-29 05:15:00,1.18927,1.19013,1.18871,1.19013,23600000.0
2008-12-29 05:16:00,1.18901,1.19015,1.18857,1.19015,49200000.0
2008-12-29 05:17:00,1.1897,1.19008,1.18891,1.18971,10800000.0
2008-12-29 05:18:00,1.19001,1.19001,1.18867,1.18931,71600000.0
2008-12-29 05:19:00,1.18924,1.18984,1.18924,1.18975,82800000.0
2008-12-29 05:20:00,1.18928,1.18934,1.18808,1.18934,66600000.0
2008-12-29 05:21:00,1.18886,1.18956,1.18806,1.18956,57200000.0
2008-12-29 05:22:00,1.18967,1.18967,1.18804,1.18918,43200000.0
2008-12-29 05:23:00,1.18907,1.18907,1.18797,1.18877,35600000.0
2008-12-29 05:24:00,1.18885,1.18967,1.18818,1.18967,71200000.0
2008-12-29 05:25:00,1.18931,1.18991,1.18919,1.18987,86400000.0
2008-12-29 05:26:00,1.18891,1.18975,1.18891,1.18975,114600000.0
2008-12-29 05:27:00,1.1893,1.18955,1.18781,1.18955,100000000.0
2008-12-29 05:28:00,1.18906,1.18922,1.18785,1.18918,99000000.0
2008-12-29 05:29:00,1.18834,1.18937,1.18795,1.18937,124600000.0
2008-12-29 05:30:00,1.18874,1.18955,1.18757,1.18955,111400000.0
2008-12-29 05:31:00,1.18858,1.18914,1.18804,1.18914,108000000.0
2008-12-29 05:32:00,1.18919,1.18919,1.18797,1.18911,36800000.0
2008-12-29 05:33:00,1.18823,1.18933,1.18652,1.18933,66000000.0
2008-12-29 05:34:00,1.18782,1.18782,1.18619,1.18747,34800000.0
2008-12-29 05:35:00,1.18632,1.18715,1.18502,1.18715,66800000.0
2008-12-29 05:36:00,1.18678,1.1887,1.18676,1.1887,31400000.0
2008-12-29 05:37:00,1.18896,1.18935,1.1885,1.18935,54700000.0
2008-12-29 05:38:00,1.18925,1.18925,1.18778,1.18916,31800000.0
2008-12-29 05:39:00,1.18929,1.18939,1.18881,1.1891,125000000.0
2008-12-29 05:40:00,1.18893,1.18966,1.18864,1.18966,106000000.0
2008-12-29 05:41:00,1.1894,1.1894,1.18784,1.18937,47600000.0
2008-12-29 05:42:00,1.18815,1.18935,1.1881,1.18935,34600000.0
2008-12-29 05:43:00,1.18927,1.18927,1.18784,1.18917,46800000.0
2008-12-29 05:44:00,1.18868,1.18993,1.18811,1.18993,56400000.0
2008-12-29 05:45:00,1.18958,1.18981,1.18839,1.18981,28800000.0
2008-12-29 05:46:00,1.18998,1.18998,1.18929,1.1897,10600000.0
2008-12-29 05:47:00,1.18957,1.18957,1.18821,1.18932,79800000.0
2008-12-29 05:48:00,1.18928,1.18928,1.18768,1.18923,76400000.0
2008-12-29 05:49:00,1.18932,1.19004,1.18763,1.19004,40400000.0
2008-12-29 05:50:00,1.19016,1.19062,1.18988,1.19062,88800000.0
2008-12-29 05:51:00,1.18997,1.19056,1.18973,1.19056,87200000.0
2008-12-29 05:52:00,1.19075,1.19079,1.18956,1.1904,130200000.0
2008-12-29 05:53:00,1.19054,1.19054,1.18966,1.19021,46400000.0
2008-12-29 05:54:00,1.18953,1.19021,1.18756,1.19021,41400000.0
2008-12-29 05:55:00,1.19066,1.19091,1.18996,1.19091,39400000.0
2008-12-29 05:56:00,1.18955,1.19041,1.18788,1.19041,34400000.0
2008-12-29 05:57:00,1.19017,1.19101,1.18998,1.19101,42200000.0
2008-12-29 05:58:00,1.19029,1.19029,1.18855,1.18989,25400000.0
2008-12-29 05:59:00,1.19048,1.19048,1.18794,1.19044,67000000.0
2008-12-29 06:00:00,1.18917,1.18968,1.18771,1.18968,43800000.0
2008-12-29 06:01:00,1.19005,1.19005,1.18921,1.19003,28000000.0
2008-12-29 06:02:00,1.18903,1.18903,1.18778,1.18896,31800000.0
2008-12-29 06:03:00,1.18919,1.19017,1.18789,1.18977,122400000.0
2008-12-29 06:04:00,1.18897,1.18899,1.18727,1.18899,21200000.0
2008-12-29 06:05:00,1.1881,1.18892,1.18691,1.18892,44200000.0
2008-12-29 06:06:00,1.18749,1.18818,1.1869,1.18816,52800000.0
2008-12-29 06:07:00,1.18852,1.18858,1.18793,1.18858,47400000.0
2008-12-29 06:08:00,1.18809,1.18853,1.18688,1.18817,90600000.0
2008-12-29 06:09:00,1.18679,1.18766,1.18531,1.18766,137400000.0
2008-12-29 06:10:00,1.1869,1.18728,1.18618,1.18728,49600000.0
2008-12-29 06:11:00,1.18681,1.18711,1.18609,1.18711,66000000.0
2008-12-29 06:12:00,1.18711,1.18761,1.18641,1.18726,46800000.0
2008-12-29 06:13:00,1.18683,1.18689,1.18584,1.18677,80800000.0
2008-12-29 06:14:00,1.18673,1.18723,1.1863,1.18723,27000000.0
2008-12-29 06:15:00,1.18678,1.18792,1.18594,1.18787,61400000.0
2008-12-29 06:16:00,1.18493,1.18711,1.18493,1.18711,27800000.0
2008-12-29 06:17:00,1.18781,1.18781,1.18609,1.18765,71000000.0
2008-12-29 06:18:00,1.18731,1.18763,1.18546,1.18763,51400000.0
2008-12-29 06:19:00,1.18703,1.18741,1.18611,1.18741,35600000.0
2008-12-29 06:20:00,1.18761,1.18761,1.18634,1.18714,23600000.0
2008-12-29 06:21:00,1.18658,1.18748,1.18572,1.18748,35000000.0
2008-12-29 06:22:00,1.1863,1.18755,1.18579,1.18755,93200000.0
2008-12-29 06:23:00,1.18699,1.18755,1.18578,1.18755,105400000.0
2008-12-29 06:24:00,1.18642,1.18742,1.18563,1.18726,50600000.0
2008-12-29 06:25:00,1.18559,1.18728,1.18558,1.18728,93400000.0
2008-12-29 06:26:00,1.18741,1.18788,1.18694,1.1876,44800000.0
2008-12-29 06:27:00,1.18691,1.18782,1.18657,1.18782,25800000.0
2008-12-29 06:28:00,1.18788,1.18788,1.1854,1.18749,45800000.0
2008-12-29 06:29:00,1.18719,1.18739,1.1861,1.18739,22400000.0
2008-12-29 06:30:00,1.18673,1.18743,1.18603,1.18743,7200000.0
2008-12-29 06:31:00,1.18699,1.18783,1.18672,1.18783,26800000.0
2008-12-29 06:32:00,1.1873,1.18772,1.18663,1.18746,95800000.0
2008-12-29 06:33:00,1.18641,1.18753,1.18627,1.18753,33000000.0
2008-12-29 06:34:00,1.18697,1.18738,1.18644,1.18738,56600000.0
2008-12-29 06:35:00,1.18723,1.18758,1.18639,1.18758,49600000.0
2008-12-29 06:36:00,1.18735,1.18756,1.1864,1.18736,73400000.0
2008-12-29 06:37:00,1.18693,1.18763,1.18674,1.18733,48800000.0
2008-12-29 06:38:00,1.18662,1.18782,1.18662,1.18782,30200000.0
2008-12-29 06:39:00,1.1869,1.1878,1.18625,1.1878,28000000.0
2008-12-29 06:40:00,1.18706,1.18758,1.18667,1.18751,75000000.0
2008-12-29 06:41:00,1.18733,1.18776,1.1869,1.18776,33000000.0
2008-12-29 06:42:00,1.18676,1.18771,1.18676,1.18771,46800000.0
2008-12-29 06:43:00,1.18725,1.18777,1.1868,1.18777,39400000.0
2008-12-29 06:44:00,1.18756,1.18775,1.18676,1.18775,47000000.0
2008-12-29 06:45:00,1.18693,1.18738,1.18659,1.18734,51000000.0
2008-12-29 06:46:00,1.18753,1.18789,1.18697,1.18789,28800000.0
2008-12-29 06:47:00,1.18753,1.18832,1.18684,1.18832,20400000.0
2008-12-29 06:48:00,1.18774,1.18799,1.18713,1.18799,17400000.0
2008-12-29 06:49:00,1.18775,1.18808,1.18732,1.18808,46000000.0
2008-12-29 06:50:00,1.18818,1.18818,1.18734,1.18796,55800000.0
2008-12-29 06:51:00,1.18789,1.18827,1.18701,1.18827,39600000.0
2008-12-29 06:52:00,1.18806,1.18825,1.18746,1.18825,32000000.0
2008-12-29 06:53:00,1.18822,1.1884,1.18752,1.1884,79200000.0
2008-12-29 06:54:00,1.18756,1.18805,1.18731,1.18791,76400000.0
2008-12-29 06:55:00,1.18815,1.18815,1.18723,1.188,71800000.0
2008-12-29 06:56:00,1.18815,1.18815,1.18733,1.18802,42400000.0
2008-12-29 06:57:00,1.18784,1.18825,1.18766,1.18793,184200000.0
2008-12-29 06:58:00,1.18809,1.18881,1.18743,1.18881,116400000.0
2008-12-29 06:59:00,1.18723,1.18773,1.18666,1.18773,83200000.0
2008-12-29 07:00:00,1.18743,1.18787,1.18683,1.18775,54800000.0
2008-12-29 07:01:00,1.18779,1.18803,1.18693,1.18803,53600000.0
2008-12-29 07:02:00,1.18822,1.18822,1.18698,1.18767,30600000.0
2008-12-29 07:03:00,1.18714,1.18809,1.18666,1.18809,34200000.0
2008-12-29 07:04:00,1.1875,1.18848,1.18728,1.18778,44400000.0
2008-12-29 07:05:00,1.18744,1.18756,1.18639,1.18756,44000000.0
2008-12-29 07:06:00,1.1872,1.18811,1.18689,1.18811,32800000.0
2008-12-29 07:07:00,1.18745,1.18812,1.18681,1.18812,47400000.0
2008-12-29 07:08:00,1.18713,1.18799,1.18713,1.18799,4200000.0
2008-12-29 07:09:00,1.18747,1.18797,1.1867,1.18797,61200000.0
2008-12-29 07:10:00,1.18709,1.18772,1.18667,1.18772,74400000.0
2008-12-29 07:11:00,1.18716,1.18789,1.1861,1.18789,90200000.0
2008-12-29 07:12:00,1.18715,1.18807,1.18636,1.18778,73200000.0
2008-12-29 07:13:00,1.18756,1.1881,1.1867,1.1881,31000000.0
2008-12-29 07:14:00,1.1872,1.18769,1.18579,1.18769,74400000.0
2008-12-29 07:15:00,1.18692,1.18734,1.1856,1.18734,70400000.0
2008-12-29 07:16:00,1.18574,1.1871,1.18574,1.1871,35200000.0
2008-12-29 07:17:00,1.1869,1.18749,1.18594,1.18749,51200000.0
2008-12-29 07:18:00,1.18709,1.18709,1.18564,1.18682,127000000.0
2008-12-29 07:19:00,1.18734,1.18767,1.18632,1.18767,80000000.0
2008-12-29 07:20:00,1.18792,1.18793,1.18665,1.18772,35600000.0
2008-12-29 07:21:00,1.1876,1.18824,1.18752,1.18824,58200000.0
2008-12-29 07:22:00,1.18853,1.18853,1.18704,1.1882,41400000.0
2008-12-29 07:23:00,1.18759,1.18805,1.1868,1.18793,45600000.0
2008-12-29 07:24:00,1.18788,1.18803,1.18698,1.18795,63800000.0
2008-12-29 07:25:00,1.18764,1.188,1.18661,1.188,75000000.0
2008-12-29 07:26:00,1.18736,1.18849,1.18674,1.1876,65000000.0
2008-12-29 07:27:00,1.18688,1.18843,1.18653,1.18843,14800000.0
2008-12-29 07:28:00,1.18721,1.18807,1.18634,1.18807,16000000.0
2008-12-29 07:29:00,1.18802,1.18875,1.18669,1.18875,51200000.0
2008-12-29 07:30:00,1.18775,1.18837,1.18717,1.18837,21600000.0
2008-12-29 07:31:00,1.1882,1.18834,1.18805,1.18808,33600000.0
2008-12-29 07:32:00,1.18817,1.18832,1.18612,1.18775,65000000.0
2008-12-29 07:33:00,1.18693,1.18808,1.18683,1.18808,36000000.0
2008-12-29 07:34:00,1.18747,1.18781,1.1865,1.18772,14000000.0
2008-12-29 07:35:00,1.18754,1.18788,1.18648,1.18788,12800000.0
2008-12-29 07:36:00,1.18741,1.18748,1.18649,1.18748,31800000.0
2008-12-29 07:37:00,1.18818,1.1883,1.18666,1.1883,31400000.0
2008-12-29 07:38:00,1.18827,1.18832,1.18644,1.18832,45200000.0
2008-12-29 07:39:00,1.18788,1.1879,1.18788,1.1879,3200000.0
2008-12-29 07:40:00,1.18788,1.188,1.18782,1.188,29800000.0
2008-12-29 07:41:00,1.1797,1.1801,1.1797,1.1799,12400000.0
2008-12-29 07:42:00,1.18687,1.18767,1.18617,1.18767,12400000.0
2008-12-29 07:43:00,1.18799,1.18802,1.1869,1.18784,61400000.0
2008-12-29 07:44:00,1.18648,1.18695,1.18615,1.18615,99200000.0
2008-12-29 07:45:00,1.18705,1.18705,1.1856,1.18687,36800000.0
2008-12-29 07:46:00,1.18705,1.18731,1.18587,1.18731,16200000.0
2008-12-29 07:47:00,1.1855,1.1865,1.1855,1.1865,27600000.0
2008-12-29 07:48:00,1.18744,1.1881,1.1858,1.18726,66600000.0
2008-12-29 07:49:00,1.18493,1.18696,1.18493,1.18672,51800000.0
2008-12-29 07:50:00,1.18557,1.18771,1.18537,1.18771,97800000.0
2008-12-29 07:51:00,1.18755,1.18755,1.18534,1.18683,49400000.0
2008-12-29 07:52:00,1.1867,1.18689,1.18547,1.18689,84800000.0
2008-12-29 07:53:00,1.18586,1.18687,1.18527,1.18687,69200000.0
2008-12-29 07:54:00,1.18576,1.18645,1.18482,1.18617,99600000.0
2008-12-29 07:55:00,1.18569,1.18663,1.18513,1.18663,109400000.0
2008-12-29 07:56:00,1.18576,1.18615,1.18491,1.18615,12200000.0
2008-12-29 07:57:00,1.18535,1.18634,1.18441,1.18634,60400000.0
2008-12-29 07:58:00,1.18615,1.18708,1.1856,1.18699,113800000.0
2008-12-29 07:59:00,1.18705,1.18769,1.18539,1.18766,168000000.0
2008-12-29 08:00:00,1.18709,1.18745,1.18517,1.18688,90600000.0
2008-12-29 08:01:00,1.18607,1.18708,1.18552,1.18708,60000000.0
2008-12-29 08:02:00,1.18653,1.18685,1.18568,1.18685,20800000.0
2008-12-29 08:03:00,1.18619,1.18718,1.18504,1.18718,66200000.0
2008-12-29 08:04:00,1.18599,1.18606,1.18483,1.18606,19000000.0
2008-12-29 08:05:00,1.1863,1.1863,1.18488,1.18628,26600000.0
2008-12-29 08:06:00,1.18583,1.18694,1.18493,1.18694,64600000.0
2008-12-29 08:07:00,1.18709,1.1874,1.18599,1.1874,22400000.0
2008-12-29 08:08:00,1.18688,1.18725,1.1864,1.18725,48200000.0
2008-12-29 08:09:00,1.18718,1.18742,1.18622,1.18721,34000000.0
2008-12-29 08:10:00,1.18691,1.18816,1.18609,1.18816,58000000.0
2008-12-29 08:11:00,1.18746,1.1879,1.18638,1.1879,105000000.0
2008-12-29 08:12:00,1.18788,1.18869,1.18726,1.18869,53400000.0
2008-12-29 08:13:00,1.18771,1.18833,1.18614,1.18833,68600000.0
2008-12-29 08:14:00,1.18752,1.18752,1.1863,1.18745,12200000.0
2008-12-29 08:15:00,1.18674,1.18752,1.18661,1.18752,18800000.0
2008-12-29 08:16:00,1.18721,1.1875,1.18635,1.1875,15600000.0
2008-12-29 08:17:00,1.18557,1.18713,1.18499,1.18713,54600000.0
2008-12-29 08:18:00,1.1863,1.18731,1.18616,1.18731,17200000.0
2008-12-29 08:19:00,1.18796,1.18796,1.18623,1.18705,103800000.0
2008-12-29 08:20:00,1.18658,1.18685,1.1839,1.18685,135200000.0
2008-12-29 08:21:00,1.18437,1.18508,1.18389,1.18508,63200000.0
2008-12-29 08:22:00,1.1852,1.18576,1.18391,1.18576,46000000.0
2008-12-29 08:23:00,1.18427,1.18554,1.18365,1.18554,14200000.0
2008-12-29 08:24:00,1.18419,1.18509,1.18277,1.18509,51800000.0
2008-12-29 08:25:00,1.18469,1.18505,1.18296,1.18505,13000000.0
2008-12-29 08:26:00,1.18384,1.18494,1.18354,1.18479,55800000.0
2008-12-29 08:27:00,1.18467,1.1852,1.18335,1.1852,78800000.0
2008-12-29 08:28:00,1.18445,1.1845,1.18292,1.1845,37000000.0
2008-12-29 08:29:00,1.18402,1.18437,1.18295,1.18437,12000000.0
2008-12-29 08:30:00,1.18404,1.18502,1.18272,1.18497,47800000.0
2008-12-29 08:31:00,1.18401,1.18409,1.18277,1.18409,55200000.0
2008-12-29 08:32:00,1.18373,1.18485,1.18336,1.18485,39200000.0
2008-12-29 08:33:00,1.18377,1.18474,1.18324,1.18465,60800000.0
2008-12-29 08:34:00,1.1831,1.18369,1.18196,1.18369,12200000.0
2008-12-29 08:35:00,1.18334,1.18385,1.18158,1.18385,34800000.0
2008-12-29 08:36:00,1.18207,1.18242,1.18089,1.18242,23600000.0
2008-12-29 08:37:00,1.182,1.18316,1.18127,1.18298,56800000.0
2008-12-29 08:38:00,1.18247,1.18322,1.18207,1.18318,45800000.0
2008-12-29 08:39:00,1.18307,1.18392,1.18277,1.18392,34800000.0
2008-12-29 08:40:00,1.18348,1.1838,1.18183,1.1834,94400000.0
2008-12-29 08:41:00,1.18302,1.18394,1.18229,1.18394,64000000.0
2008-12-29 08:42:00,1.18358,1.18393,1.18316,1.18393,8200000.0
2008-12-29 08:43:00,1.18353,1.18441,1.1832,1.18441,14000000.0
2008-12-29 08:44:00,1.18483,1.18489,1.18368,1.18459,27800000.0
2008-12-29 08:45:00,1.18504,1.18504,1.18331,1.18481,83200000.0
2008-12-29 08:46:00,1.1846,1.18476,1.18358,1.18476,24800000.0
2008-12-29 08:47:00,1.18423,1.18471,1.18327,1.18471,57800000.0
2008-12-29 08:48:00,1.1837,1.18476,1.18275,1.18454,94600000.0
2008-12-29 08:49:00,1.18445,1.18445,1.18287,1.18412,23600000.0
2008-12-29 08:50:00,1.18426,1.18426,1.18341,1.18424,42800000.0
2008-12-29 08:51:00,1.18387,1.18424,1.18317,1.18413,62800000.0
2008-12-29 08:52:00,1.18486,1.18522,1.18412,1.18522,68000000.0
2008-12-29 08:53:00,1.18565,1.18582,1.18398,1.18547,162000000.0
2008-12-29 08:54:00,1.18474,1.18586,1.18427,1.18586,28400000.0
2008-12-29 08:55:00,1.18485,1.18565,1.18448,1.18565,54600000.0
2008-12-29 08:56:00,1.18525,1.18564,1.18516,1.18563,75800000.0
2008-12-29 08:57:00,1.18528,1.1856,1.18387,1.1856,62400000.0
2008-12-29 08:58:00,1.18521,1.18578,1.1846,1.1853,148600000.0
2008-12-29 08:59:00,1.18523,1.18575,1.18391,1.18575,131400000.0
2008-12-29 09:00:00,1.18507,1.18544,1.18368,1.18485,121600000.0
2008-12-29 09:01:00,1.18524,1.18573,1.18436,1.18522,75800000.0
2008-12-29 09:02:00,1.18513,1.18531,1.18406,1.18531,37400000.0
2008-12-29 09:03:00,1.18471,1.18522,1.18412,1.18496,77600000.0
2008-12-29 09:04:00,1.18527,1.18587,1.18458,1.18584,56200000.0
2008-12-29 09:05:00,1.18633,1.18675,1.1846,1.18675,43600000.0
2008-12-29 09:06:00,1.18562,1.18674,1.18489,1.18674,65600000.0
2008-12-29 09:07:00,1.1859,1.18635,1.18516,1.18605,86800000.0
2008-12-29 09:08:00,1.18549,1.18609,1.1845,1.18578,82000000.0
2008-12-29 09:09:00,1.18481,1.18615,1.18479,1.18615,85000000.0
2008-12-29 09:10:00,1.18644,1.18644,1.18483,1.18596,45000000.0
2008-12-29 09:11:00,1.18625,1.18625,1.18488,1.18605,28400000.0
2008-12-29 09:12:00,1.18508,1.18601,1.1843,1.18601,105600000.0
2008-12-29 09:13:00,1.18604,1.18672,1.18496,1.18631,52400000.0
2008-12-29 09:14:00,1.1868,1.1869,1.18534,1.1869,55400000.0
2008-12-29 09:15:00,1.18688,1.18688,1.18535,1.18637,35800000.0
2008-12-29 09:16:00,1.18623,1.18776,1.18602,1.1874,65800000.0
2008-12-29 09:17:00,1.18675,1.18675,1.18568,1.18671,30000000.0
2008-12-29 09:18:00,1.18611,1.1868,1.18568,1.18673,35800000.0
2008-12-29 09:19:00,1.18705,1.18705,1.18535,1.18704,67000000.0
2008-12-29 09:20:00,1.1859,1.18629,1.18543,1.18629,33400000.0
2008-12-29 09:21:00,1.18589,1.1862,1.18475,1.1862,52400000.0
2008-12-29 09:22:00,1.1863,1.18672,1.1853,1.18672,64600000.0
2008-12-29 09:23:00,1.18636,1.18674,1.18526,1.18656,54200000.0
2008-12-29 09:24:00,1.18688,1.18759,1.18578,1.18733,89000000.0
2008-12-29 09:25:00,1.18679,1.1869,1.18577,1.1869,93200000.0
2008-12-29 09:26:00,1.18631,1.18661,1.18581,1.18649,74800000.0
2008-12-29 09:27:00,1.18637,1.18721,1.1858,1.18702,121600000.0
2008-12-29 09:28:00,1.18704,1.18755,1.18589,1.18755,116800000.0
2008-12-29 09:29:00,1.18737,1.18747,1.18584,1.18711,116000000.0
2008-12-29 09:30:00,1.18693,1.18745,1.18622,1.18721,159200000.0
2008-12-29 09:31:00,1.18596,1.18765,1.18596,1.18765,134600000.0
2008-12-29 09:32:00,1.18732,1.18732,1.18531,1.18707,136100000.0
2008-12-29 09:33:00,1.18566,1.18656,1.18496,1.18645,83200000.0
2008-12-29 09:34:00,1.18611,1.18613,1.18542,1.18613,41600000.0
2008-12-29 09:35:00,1.18655,1.18655,1.18564,1.18652,53600000.0
2008-12-29 09:36:00,1.18658,1.18687,1.18559,1.18687,33200000.0
2008-12-29 09:37:00,1.18694,1.18694,1.18572,1.18672,57400000.0
2008-12-29 09:38:00,1.18677,1.18693,1.18566,1.18691,55400000.0
2008-12-29 09:39:00,1.18638,1.1875,1.18595,1.1875,68800000.0
2008-12-29 09:40:00,1.18638,1.18713,1.18586,1.18697,103200000.0
2008-12-29 09:41:00,1.18673,1.18678,1.18606,1.18669,109800000.0
2008-12-29 09:42:00,1.18631,1.18684,1.18556,1.18671,65200000.0
2008-12-29 09:43:00,1.18667,1.1876,1.18571,1.18732,69400000.0
2008-12-29 09:44:00,1.18675,1.18692,1.18566,1.18692,122600000.0
2008-12-29 09:45:00,1.18621,1.1865,1.18529,1.18645,76400000.0
2008-12-29 09:46:00,1.18677,1.18769,1.18596,1.18769,102200000.0
2008-12-29 09:47:00,1.18758,1.18775,1.18648,1.18745,117800000.0
2008-12-29 09:48:00,1.18713,1.18773,1.18633,1.18773,128400000.0
2008-12-29 09:49:00,1.18741,1.18806,1.18655,1.18744,120000000.0
2008-12-29 09:50:00,1.18702,1.18787,1.18652,1.18787,107600000.0
2008-12-29 09:51:00,1.18792,1.18863,1.1874,1.18837,100200000.0
2008-12-29 09:52:00,1.18826,1.18879,1.18723,1.18867,115000000.0
2008-12-29 09:53:00,1.1876,1.18853,1.18706,1.18853,111600000.0
2008-12-29 09:54:00,1.18803,1.18877,1.18712,1.18807,112200000.0
2008-12-29 09:55:00,1.18724,1.18847,1.18662,1.18847,93400000.0
2008-12-29 09:56:00,1.18778,1.18819,1.18548,1.18819,90800000.0
2008-12-29 09:57:00,1.18643,1.18685,1.18595,1.18685,99800000.0
2008-12-29 09:58:00,1.18775,1.18794,1.18637,1.18761,81800000.0
2008-12-29 09:59:00,1.18783,1.18907,1.18724,1.18851,84600000.0
2008-12-29 10:00:00,1.18873,1.18881,1.18767,1.18881,72000000.0
2008-12-29 10:01:00,1.18903,1.18932,1.18759,1.18881,74400000.0
2008-12-29 10:02:00,1.18853,1.18921,1.18827,1.18915,110600000.0
2008-12-29 10:03:00,1.18787,1.18912,1.18787,1.18907,97800000.0
2008-12-29 10:04:00,1.18799,1.18924,1.18774,1.18868,51400000.0
2008-12-29 10:05:00,1.18895,1.18934,1.18827,1.18934,46400000.0
2008-12-29 10:06:00,1.18893,1.18939,1.18855,1.18924,67600000.0
2008-12-29 10:07:00,1.18935,1.19024,1.18878,1.18992,101600000.0
2008-12-29 10:08:00,1.18867,1.18897,1.18792,1.18897,80400000.0
2008-12-29 10:09:00,1.18861,1.18964,1.18844,1.18964,82000000.0
2008-12-29 10:10:00,1.1877,1.18932,1.1877,1.18932,69600000.0
2008-12-29 10:11:00,1.18821,1.1891,1.18758,1.18892,88000000.0
2008-12-29 10:12:00,1.18806,1.18875,1.18784,1.18863,77800000.0
2008-12-29 10:13:00,1.18907,1.18968,1.1882,1.18887,51800000.0
2008-12-29 10:14:00,1.1887,1.18919,1.18833,1.18919,35800000.0
2008-12-29 10:15:00,1.1881,1.18913,1.1881,1.18913,40200000.0
2008-12-29 10:16:00,1.18842,1.18907,1.18842,1.18907,64800000.0
2008-12-29 10:17:00,1.18821,1.18971,1.18821,1.18939,75600000.0
2008-12-29 10:18:00,1.18858,1.18964,1.18819,1.18964,55400000.0
2008-12-29 10:19:00,1.1898,1.19051,1.18768,1.19025,93800000.0
2008-12-29 10:20:00,1.18876,1.18894,1.18779,1.18868,68000000.0
2008-12-29 10:21:00,1.18865,1.19009,1.18836,1.19009,79800000.0
2008-12-29 10:22:00,1.18999,1.18999,1.18839,1.18982,51000000.0
2008-12-29 10:23:00,1.18929,1.18937,1.18823,1.18905,62400000.0
2008-12-29 10:24:00,1.18909,1.18967,1.18819,1.18967,88200000.0
2008-12-29 10:25:00,1.18866,1.18977,1.18846,1.18976,117600000.0
2008-12-29 10:26:00,1.18908,1.18931,1.18823,1.18874,118800000.0
2008-12-29 10:27:00,1.18874,1.18954,1.18802,1.18954,80400000.0
2008-12-29 10:28:00,1.1892,1.18997,1.18806,1.18997,130200000.0
2008-12-29 10:29:00,1.18955,1.19066,1.18825,1.18994,112800000.0
2008-12-29 10:30:00,1.18935,1.1896,1.18765,1.1896,145200000.0
2008-12-29 10:31:00,1.18884,1.18935,1.18761,1.18879,100000000.0
2008-12-29 10:32:00,1.18911,1.18988,1.18833,1.18988,97400000.0
2008-12-29 10:33:00,1.18894,1.19047,1.18844,1.19003,134400000.0
2008-12-29 10:34:00,1.18862,1.19109,1.18862,1.19031,139400000.0
2008-12-29 10:35:00,1.18886,1.18939,1.18836,1.18922,113600000.0
2008-12-29 10:36:00,1.18931,1.18931,1.18774,1.18896,147600000.0
2008-12-29 10:37:00,1.18895,1.18994,1.18791,1.18974,173600000.0
2008-12-29 10:38:00,1.18861,1.18896,1.18769,1.18896,99400000.0
2008-12-29 10:39:00,1.18871,1.18895,1.18778,1.1886,113800000.0
2008-12-29 10:40:00,1.18861,1.18968,1.18772,1.18968,122600000.0
2008-12-29 10:41:00,1.18887,1.18968,1.18784,1.18968,122200000.0
2008-12-29 10:42:00,1.18861,1.19003,1.18839,1.1897,108000000.0
2008-12-29 10:43:00,1.18869,1.18927,1.18808,1.18906,147800000.0
2008-12-29 10:44:00,1.18878,1.18979,1.18795,1.18979,94100000.0
2008-12-29 10:45:00,1.18903,1.19016,1.18839,1.18993,113400000.0
2008-12-29 10:46:00,1.18888,1.1895,1.18834,1.18949,36600000.0
2008-12-29 10:47:00,1.18885,1.18938,1.1885,1.18933,97200000.0
2008-12-29 10:48:00,1.18915,1.1907,1.18874,1.19016,67200000.0
2008-12-29 10:49:00,1.18914,1.18981,1.18914,1.18959,117000000.0
2008-12-29 10:50:00,1.18937,1.18951,1.18836,1.18931,121000000.0
2008-12-29 10:51:00,1.18889,1.19056,1.18815,1.18955,141000000.0
2008-12-29 10:52:00,1.18849,1.18945,1.18792,1.18945,107500000.0
2008-12-29 10:53:00,1.1897,1.18973,1.18915,1.18973,77000000.0
2008-12-29 10:54:00,1.189,1.18991,1.1885,1.18991,96200000.0
2008-12-29 10:55:00,1.18894,1.18927,1.18792,1.18927,101400000.0
2008-12-29 10:56:00,1.1885,1.18856,1.18746,1.18856,74000000.0
2008-12-29 10:57:00,1.1881,1.18867,1.18712,1.18867,140800000.0
2008-12-29 10:58:00,1.18815,1.18851,1.18722,1.18851,108200000.0
2008-12-29 10:59:00,1.1885,1.18922,1.18742,1.18922,115000000.0
2008-12-29 11:00:00,1.1882,1.18867,1.18727,1.18821,132200000.0
2008-12-29 11:01:00,1.18791,1.18848,1.18704,1.18815,91000000.0
2008-12-29 11:02:00,1.18864,1.18864,1.18751,1.18853,55200000.0
2008-12-29 11:03:00,1.18842,1.18934,1.18792,1.18934,37200000.0
2008-12-29 11:04:00,1.18917,1.18926,1.18783,1.18907,82600000.0
2008-12-29 11:05:00,1.18942,1.18975,1.18856,1.1897,42600000.0
2008-12-29 11:06:00,1.18936,1.18978,1.18845,1.18978,70200000.0
2008-12-29 11:07:00,1.18901,1.18927,1.1878,1.18927,96200000.0
2008-12-29 11:08:00,1.18813,1.18877,1.18776,1.18877,64600000.0
2008-12-29 11:09:00,1.18809,1.18886,1.18793,1.18886,54800000.0
2008-12-29 11:10:00,1.18899,1.18899,1.18739,1.18895,33800000.0
2008-12-29 11:11:00,1.18836,1.18866,1.18717,1.18866,28600000.0
2008-12-29 11:12:00,1.18794,1.18861,1.18758,1.18861,52800000.0
2008-12-29 11:13:00,1.18816,1.1889,1.18761,1.1889,64200000.0
2008-12-29 11:14:00,1.18764,1.18842,1.1875,1.18842,29800000.0
2008-12-29 11:15:00,1.18747,1.18794,1.18644,1.18794,93600000.0
2008-12-29 11:16:00,1.18764,1.18781,1.18644,1.1875,100400000.0
2008-12-29 11:17:00,1.18735,1.18846,1.18721,1.18846,57400000.0
2008-12-29 11:18:00,1.18788,1.18871,1.18773,1.1886,76600000.0
2008-12-29 11:19:00,1.18762,1.1885,1.1871,1.1885,24000000.0
2008-12-29 11:20:00,1.18722,1.18794,1.18664,1.18777,79000000.0
2008-12-29 11:21:00,1.18684,1.18701,1.18577,1.18692,92800000.0
2008-12-29 11:22:00,1.18554,1.1873,1.18411,1.1873,107000000.0
2008-12-29 11:23:00,1.18717,1.18809,1.18578,1.18809,87200000.0
2008-12-29 11:24:00,1.18666,1.18677,1.18505,1.18667,73900000.0
2008-12-29 11:25:00,1.18658,1.18799,1.18592,1.18799,89600000.0
2008-12-29 11:26:00,1.18683,1.18779,1.1868,1.18759,120600000.0
2008-12-29 11:27:00,1.18687,1.18817,1.18663,1.18817,100800000.0
2008-12-29 11:28:00,1.18766,1.18803,1.18663,1.18799,102000000.0
2008-12-29 11:29:00,1.18688,1.18834,1.18688,1.18834,80400000.0
2008-12-29 11:30:00,1.18768,1.18885,1.18725,1.18854,69600000.0
2008-12-29 11:31:00,1.18768,1.18891,1.18768,1.18891,101800000.0
2008-12-29 11:32:00,1.18845,1.18875,1.18739,1.18875,107600000.0
2008-12-29 11:33:00,1.18792,1.18881,1.18792,1.18876,91600000.0
2008-12-29 11:34:00,1.18811,1.18851,1.18744,1.18851,68000000.0
2008-12-29 11:35:00,1.18872,1.18945,1.18786,1.18945,66800000.0
2008-12-29 11:36:00,1.18956,1.19015,1.18858,1.19011,77400000.0
2008-12-29 11:37:00,1.18928,1.19,1.18865,1.19,118700000.0
2008-12-29 11:38:00,1.18933,1.19021,1.18882,1.19021,103200000.0
2008-12-29 11:39:00,1.18956,1.19007,1.18893,1.18987,39800000.0
2008-12-29 11:40:00,1.1899,1.19077,1.18923,1.19077,53800000.0
2008-12-29 11:41:00,1.18979,1.19056,1.18966,1.19056,94800000.0
2008-12-29 11:42:00,1.1905,1.19078,1.18971,1.19063,68000000.0
2008-12-29 11:43:00,1.19055,1.19083,1.18961,1.19083,33000000.0
2008-12-29 11:44:00,1.19009,1.19111,1.1899,1.19088,50800000.0
2008-12-29 11:45:00,1.19078,1.19163,1.19029,1.19131,92200000.0
2008-12-29 11:46:00,1.19074,1.19074,1.18909,1.19039,97000000.0
2008-12-29 11:47:00,1.19001,1.19048,1.18913,1.19048,68600000.0
2008-12-29 11:48:00,1.19051,1.19155,1.18978,1.19039,91600000.0
2008-12-29 11:49:00,1.18982,1.19087,1.1897,1.19087,65600000.0
2008-12-29 11:50:00,1.18953,1.19048,1.18953,1.19033,66800000.0
2008-12-29 11:51:00,1.19023,1.19025,1.18936,1.19005,70800000.0
2008-12-29 11:52:00,1.19038,1.19057,1.1894,1.19057,83200000.0
2008-12-29 11:53:00,1.19008,1.19044,1.18777,1.18979,131000000.0
2008-12-29 11:54:00,1.18842,1.18879,1.18752,1.18857,100200000.0
2008-12-29 11:55:00,1.18747,1.18867,1.18747,1.18824,104000000.0
2008-12-29 11:56:00,1.1876,1.18881,1.18724,1.18851,87600000.0
2008-12-29 11:57:00,1.18736,1.18823,1.18638,1.18789,106000000.0
2008-12-29 11:58:00,1.18799,1.18887,1.18767,1.1888,73800000.0
2008-12-29 11:59:00,1.18904,1.18954,1.18776,1.1891,119200000.0
2008-12-29 12:00:00,1.1891,1.18928,1.18753,1.18928,82600000.0
2008-12-29 12:01:00,1.1881,1.18862,1.18762,1.18842,82000000.0
2008-12-29 12:02:00,1.18854,1.18919,1.18806,1.18898,58200000.0
2008-12-29 12:03:00,1.18829,1.18903,1.18765,1.18903,96000000.0
2008-12-29 12:04:00,1.18885,1.18917,1.18856,1.18912,55000000.0
2008-12-29 12:05:00,1.18879,1.18897,1.18789,1.18897,65800000.0
2008-12-29 12:06:00,1.18857,1.1887,1.18807,1.18846,118200000.0
2008-12-29 12:07:00,1.18834,1.1889,1.18794,1.18878,82000000.0
2008-12-29 12:08:00,1.18811,1.18909,1.18785,1.18909,79000000.0
2008-12-29 12:09:00,1.18862,1.18872,1.18783,1.18853,79400000.0
2008-12-29 12:10:00,1.18801,1.18858,1.18738,1.18858,61400000.0
2008-12-29 12:11:00,1.18793,1.18842,1.18716,1.18842,93000000.0
2008-12-29 12:12:00,1.18762,1.18895,1.1872,1.18862,124200000.0
2008-12-29 12:13:00,1.18781,1.18815,1.18668,1.18787,87800000.0
2008-12-29 12:14:00,1.18729,1.18783,1.18655,1.18783,66300000.0
2008-12-29 12:15:00,1.18695,1.18767,1.18687,1.18753,105200000.0
2008-12-29 12:16:00,1.18728,1.18799,1.18686,1.18775,103400000.0
2008-12-29 12:17:00,1.18729,1.18776,1.18643,1.18776,91600000.0
2008-12-29 12:18:00,1.18761,1.18781,1.18658,1.18772,140200000.0
2008-12-29 12:19:00,1.18678,1.18769,1.18622,1.18769,94800000.0
2008-12-29 12:20:00,1.1881,1.18834,1.18666,1.18834,113000000.0
2008-12-29 12:21:00,1.18756,1.1882,1.18684,1.18776,104400000.0
2008-12-29 12:22:00,1.18661,1.18852,1.18661,1.18852,111400000.0
2008-12-29 12:23:00,1.18775,1.18793,1.18642,1.1878,112500000.0
2008-12-29 12:24:00,1.18705,1.18746,1.1863,1.18742,91600000.0
2008-12-29 12:25:00,1.18622,1.18793,1.18581,1.18793,84000000.0
2008-12-29 12:26:00,1.18663,1.18829,1.186,1.18829,125600000.0
2008-12-29 12:27:00,1.18662,1.18667,1.18529,1.18667,61000000.0
2008-12-29 12:28:00,1.18699,1.18733,1.18575,1.1871,84000000.0
2008-12-29 12:29:00,1.18716,1.18794,1.18624,1.18794,77800000.0
2008-12-29 12:30:00,1.1873,1.18839,1.18723,1.18839,78600000.0
2008-12-29 12:31:00,1.18729,1.1882,1.18697,1.1882,104400000.0
2008-12-29 12:32:00,1.18744,1.18857,1.187,1.18857,109200000.0
2008-12-29 12:33:00,1.18867,1.18875,1.18755,1.18875,62400000.0
2008-12-29 12:34:00,1.18836,1.18884,1.188,1.18862,73400000.0
2008-12-29 12:35:00,1.18801,1.18866,1.18746,1.18866,89600000.0
2008-12-29 12:36:00,1.18786,1.18854,1.18724,1.18854,51800000.0
2008-12-29 12:37:00,1.18751,1.18838,1.18681,1.18838,27800000.0
2008-12-29 12:38:00,1.18767,1.18908,1.18735,1.18877,73400000.0
2008-12-29 12:39:00,1.18836,1.18854,1.18729,1.18848,113600000.0
2008-12-29 12:40:00,1.18744,1.18871,1.18692,1.18871,98600000.0
2008-12-29 12:41:00,1.18735,1.18853,1.18675,1.18853,91600000.0
2008-12-29 12:42:00,1.18837,1.18837,1.18692,1.18837,90600000.0
2008-12-29 12:43:00,1.18871,1.18908,1.18748,1.18864,135400000.0
2008-12-29 12:44:00,1.18723,1.18831,1.18723,1.18794,54200000.0
2008-12-29 12:45:00,1.18745,1.18833,1.1874,1.18811,83400000.0
2008-12-29 12:46:00,1.18832,1.18843,1.18719,1.18843,98600000.0
2008-12-29 12:47:00,1.18711,1.18758,1.18619,1.18742,78800000.0
2008-12-29 12:48:00,1.18713,1.18847,1.18692,1.18839,69800000.0
2008-12-29 12:49:00,1.188,1.18818,1.187,1.18818,46600000.0
2008-12-29 12:50:00,1.18822,1.18844,1.18733,1.18809,26800000.0
2008-12-29 12:51:00,1.18781,1.18839,1.18756,1.18839,9200000.0
2008-12-29 12:52:00,1.18804,1.18867,1.18775,1.18867,44800000.0
2008-12-29 12:53:00,1.18876,1.1891,1.18811,1.1891,50600000.0
2008-12-29 12:54:00,1.18788,1.18907,1.18742,1.18899,69400000.0
2008-12-29 12:55:00,1.18868,1.18908,1.18807,1.18891,71600000.0
2008-12-29 12:56:00,1.18865,1.18894,1.18791,1.18894,32200000.0
2008-12-29 12:57:00,1.189,1.18922,1.18825,1.18913,62800000.0
2008-12-29 12:58:00,1.18876,1.18889,1.1882,1.18889,18600000.0
2008-12-29 12:59:00,1.18806,1.18862,1.18806,1.18862,46900000.0
2008-12-29 13:00:00,1.18885,1.18907,1.1886,1.18893,57000000.0
2008-12-29 13:01:00,1.18859,1.18881,1.18818,1.18878,79600000.0
2008-12-29 13:02:00,1.1887,1.18923,1.18817,1.18923,55400000.0
2008-12-29 13:03:00,1.18875,1.18928,1.18766,1.18928,27000000.0
2008-12-29 13:04:00,1.18815,1.18849,1.18674,1.18849,32800000.0
2008-12-29 13:05:00,1.18642,1.18728,1.18625,1.18728,28200000.0
2008-12-29 13:06:00,1.18644,1.1898,1.18634,1.1898,113400000.0
2008-12-29 13:07:00,1.18808,1.18989,1.18614,1.18989,19800000.0
2008-12-29 13:08:00,1.18796,1.18981,1.18727,1.18981,32800000.0
2008-12-29 13:09:00,1.19015,1.19019,1.18785,1.19012,77200000.0
2008-12-29 13:10:00,1.18891,1.19145,1.18891,1.19145,115200000.0
2008-12-29 13:11:00,1.18892,1.19004,1.18806,1.18995,88600000.0
2008-12-29 13:12:00,1.1911,1.19167,1.19062,1.19167,14800000.0
2008-12-29 13:13:00,1.19097,1.1916,1.19068,1.19158,14200000.0
2008-12-29 13:14:00,1.19115,1.19125,1.19053,1.19125,20400000.0
2008-12-29 13:15:00,1.19078,1.19162,1.19065,1.19162,18400000.0
2008-12-29 13:16:00,1.19136,1.19136,1.19042,1.19129,37200000.0
2008-12-29 13:17:00,1.19084,1.19126,1.19017,1.19124,38400000.0
2008-12-29 13:18:00,1.19086,1.19165,1.18989,1.19132,83000000.0
2008-12-29 13:19:00,1.19055,1.19136,1.19015,1.19136,52400000.0
2008-12-29 13:20:00,1.1902,1.19117,1.1902,1.19117,68000000.0
2008-12-29 13:21:00,1.19,1.19077,1.1897,1.19077,29000000.0
2008-12-29 13:22:00,1.19043,1.19043,1.18933,1.19012,20000000.0
2008-12-29 13:23:00,1.18941,1.19059,1.18909,1.1904,59800000.0
2008-12-29 13:24:00,1.18946,1.19044,1.18898,1.19044,72000000.0
2008-12-29 13:25:00,1.19006,1.19108,1.18893,1.19006,99600000.0
2008-12-29 13:26:00,1.18947,1.18978,1.18907,1.18978,37200000.0
2008-12-29 13:27:00,1.18958,1.18975,1.18894,1.18975,102000000.0
2008-12-29 13:28:00,1.1888,1.18943,1.18734,1.18943,28200000.0
2008-12-29 13:29:00,1.18872,1.1897,1.18872,1.1897,39000000.0
2008-12-29 13:30:00,1.18979,1.18986,1.18904,1.18986,20600000.0
2008-12-29 13:31:00,1.18994,1.19003,1.18875,1.18996,42600000.0
2008-12-29 13:32:00,1.18826,1.18881,1.18826,1.18881,55000000.0
2008-12-29 13:33:00,1.18893,1.1893,1.18853,1.1893,58000000.0
2008-12-29 13:34:00,1.1851,1.1853,1.1847,1.1849,19000000.0
2008-12-29 13:35:00,1.18821,1.18992,1.18821,1.18992,19000000.0
2008-12-29 13:36:00,1.1895,1.18994,1.18881,1.18994,25600000.0
2008-12-29 13:37:00,1.18937,1.18942,1.18869,1.1892,20400000.0
2008-12-29 13:38:00,1.18883,1.18974,1.18883,1.18974,53600000.0
2008-12-29 13:39:00,1.18956,1.18956,1.18812,1.18938,56000000.0
2008-12-29 13:40:00,1.18984,1.18984,1.18856,1.1896,48000000.0
2008-12-29 13:41:00,1.18964,1.18978,1.18904,1.18967,16000000.0
2008-12-29 13:42:00,1.18958,1.18967,1.18936,1.18967,7400000.0
2008-12-29 13:43:00,1.18939,1.19002,1.18891,1.19002,21000000.0
2008-12-29 13:44:00,1.18981,1.1905,1.1896,1.1905,5600000.0
2008-12-29 13:45:00,1.19062,1.19083,1.18979,1.1907,40800000.0
2008-12-29 13:46:00,1.19021,1.19054,1.18978,1.19054,21600000.0
2008-12-29 13:47:00,1.19045,1.19047,1.18955,1.19047,22600000.0
2008-12-29 13:48:00,1.18913,1.19025,1.18812,1.19025,36800000.0
2008-12-29 13:49:00,1.18896,1.18897,1.18789,1.18897,47200000.0
2008-12-29 13:50:00,1.18875,1.18902,1.18797,1.18902,23000000.0
2008-12-29 13:51:00,1.18768,1.18884,1.18682,1.18884,41400000.0
2008-12-29 13:52:00,1.18751,1.18846,1.18721,1.18846,23000000.0
2008-12-29 13:53:00,1.18772,1.18772,1.18663,1.18769,22600000.0
2008-12-29 13:54:00,1.18785,1.18819,1.1873,1.18819,16800000.0
2008-12-29 13:55:00,1.18782,1.18815,1.18674,1.18815,26600000.0
2008-12-29 13:56:00,1.1866,1.18748,1.18582,1.18748,24000000.0
2008-12-29 13:57:00,1.1873,1.18774,1.18678,1.18774,10400000.0
2008-12-29 13:58:00,1.1872,1.18792,1.18633,1.18792,57400000.0
2008-12-29 13:59:00,1.18802,1.18858,1.18748,1.18858,38600000.0
2008-12-29 14:00:00,1.1877,1.18832,1.18732,1.18832,104000000.0
2008-12-29 14:01:00,1.18748,1.18831,1.1866,1.18815,82000000.0
2008-12-29 14:02:00,1.18735,1.18817,1.18724,1.18817,31400000.0
2008-12-29 14:03:00,1.18734,1.18804,1.18694,1.18804,13200000.0
2008-12-29 14:04:00,1.18722,1.18797,1.18667,1.18788,27200000.0
2008-12-29 14:05:00,1.18774,1.18843,1.18691,1.18843,43200000.0
2008-12-29 14:06:00,1.18822,1.1884,1.18731,1.18821,45200000.0
2008-12-29 14:07:00,1.18803,1.18829,1.18719,1.18829,36400000.0
2008-12-29 14:08:00,1.18804,1.18843,1.18704,1.18804,58200000.0
2008-12-29 14:09:00,1.18785,1.18812,1.18744,1.18812,13000000.0
2008-12-29 14:10:00,1.18797,1.18798,1.18662,1.18773,78000000.0
2008-12-29 14:11:00,1.1872,1.18795,1.18655,1.18795,88200000.0
2008-12-29 14:12:00,1.18783,1.1884,1.18699,1.18822,65600000.0
2008-12-29 14:13:00,1.18645,1.18805,1.18645,1.18805,50500000.0
2008-12-29 14:14:00,1.18783,1.18796,1.187,1.18796,36600000.0
2008-12-29 14:15:00,1.18746,1.18795,1.18563,1.18795,46800000.0
2008-12-29 14:16:00,1.18644,1.18696,1.1859,1.18667,48200000.0
2008-12-29 14:17:00,1.1862,1.18693,1.18582,1.18693,54400000.0
2008-12-29 14:18:00,1.1865,1.18758,1.1861,1.18758,22200000.0
2008-12-29 14:19:00,1.1867,1.1876,1.18635,1.1876,34200000.0
2008-12-29 14:20:00,1.18733,1.18744,1.18628,1.18744,22600000.0
2008-12-29 14:21:00,1.18682,1.1886,1.18682,1.1886,20400000.0
2008-12-29 14:22:00,1.18716,1.18884,1.1864,1.18884,61400000.0
2008-12-29 14:23:00,1.1873,1.18878,1.18699,1.18862,87600000.0
2008-12-29 14:24:00,1.1886,1.18889,1.18653,1.18889,144600000.0
2008-12-29 14:25:00,1.18824,1.18916,1.18811,1.18916,56200000.0
2008-12-29 14:26:00,1.18879,1.18932,1.18827,1.18932,64800000.0
2008-12-29 14:27:00,1.18841,1.18876,1.18719,1.18876,40800000.0
2008-12-29 14:28:00,1.18817,1.18918,1.18651,1.18918,42800000.0
2008-12-29 14:29:00,1.1886,1.1893,1.1877,1.1893,42800000.0
2008-12-29 14:30:00,1.18743,1.18891,1.18704,1.18891,19000000.0
2008-12-29 14:31:00,1.18791,1.18864,1.18559,1.18864,72400000.0
2008-12-29 14:32:00,1.18781,1.18913,1.18718,1.1889,44800000.0
2008-12-29 14:33:00,1.18885,1.18975,1.18772,1.18975,11600000.0
2008-12-29 14:34:00,1.18842,1.18842,1.18734,1.18829,8800000.0
2008-12-29 14:35:00,1.18721,1.18838,1.18701,1.18838,27600000.0
2008-12-29 14:36:00,1.18761,1.18821,1.18702,1.18804,31800000.0
2008-12-29 14:37:00,1.18844,1.1885,1.18715,1.18828,35400000.0
2008-12-29 14:38:00,1.18782,1.18851,1.1872,1.18846,55000000.0
2008-12-29 14:39:00,1.18828,1.18884,1.18792,1.18878,64200000.0
2008-12-29 14:40:00,1.18902,1.18911,1.18795,1.18911,25800000.0
2008-12-29 14:41:00,1.18821,1.1885,1.18776,1.1885,19600000.0
2008-12-29 14:42:00,1.18842,1.18858,1.18722,1.18858,24000000.0
2008-12-29 14:43:00,1.18805,1.18853,1.18732,1.18853,21800000.0
2008-12-29 14:44:00,1.18775,1.18844,1.18747,1.18844,16800000.0
2008-12-29 14:45:00,1.1875,1.18805,1.18715,1.18805,51400000.0
2008-12-29 14:46:00,1.18774,1.1886,1.18704,1.1886,67800000.0
2008-12-29 14:47:00,1.18838,1.1888,1.18818,1.1888,32800000.0
2008-12-29 14:48:00,1.18844,1.18876,1.18802,1.18876,24400000.0
2008-12-29 14:49:00,1.18904,1.1892,1.18794,1.18901,28200000.0
2008-12-29 14:50:00,1.18875,1.18927,1.18771,1.18922,63400000.0
2008-12-29 14:51:00,1.18825,1.18932,1.18781,1.18907,66000000.0
2008-12-29 14:52:00,1.1882,1.18913,1.1882,1.18904,54000000.0
2008-12-29 14:53:00,1.18793,1.1886,1.18778,1.1886,72800000.0
2008-12-29 14:54:00,1.18814,1.18986,1.1878,1.18947,137800000.0
2008-12-29 14:55:00,1.18811,1.18951,1.18811,1.18951,36800000.0
2008-12-29 14:56:00,1.18902,1.18991,1.18822,1.18963,126200000.0
2008-12-29 14:57:00,1.18926,1.19021,1.18837,1.19021,130200000.0
2008-12-29 14:58:00,1.18998,1.19116,1.18931,1.19081,86000000.0
2008-12-29 14:59:00,1.19011,1.19106,1.18997,1.19106,19800000.0
2008-12-29 15:00:00,1.19013,1.19057,1.18934,1.19057,19800000.0
2008-12-29 15:01:00,1.19046,1.19046,1.18945,1.19025,21400000.0
2008-12-29 15:02:00,1.19,1.19065,1.18966,1.19065,24000000.0
2008-12-29 15:03:00,1.1897,1.19015,1.18705,1.19015,73800000.0
2008-12-29 15:04:00,1.19006,1.19081,1.18831,1.19081,77400000.0
2008-12-29 15:05:00,1.19019,1.19037,1.18653,1.19037,76600000.0
2008-12-29 15:06:00,1.18875,1.19005,1.18765,1.19005,117600000.0
2008-12-29 15:07:00,1.18938,1.19042,1.18885,1.19042,81000000.0
2008-12-29 15:08:00,1.18989,1.19051,1.18919,1.19051,19400000.0
2008-12-29 15:09:00,1.19022,1.1911,1.18905,1.1911,64800000.0
2008-12-29 15:10:00,1.18989,1.19052,1.18955,1.19052,25600000.0
2008-12-29 15:11:00,1.18974,1.19131,1.18954,1.19131,29200000.0
2008-12-29 15:12:00,1.18977,1.19007,1.18902,1.19007,33000000.0
2008-12-29 15:13:00,1.18931,1.19029,1.18853,1.19029,27000000.0
2008-12-29 15:14:00,1.1892,1.19008,1.1882,1.19008,57800000.0
2008-12-29 15:15:00,1.19048,1.19101,1.18895,1.19101,55200000.0
2008-12-29 15:16:00,1.19021,1.19124,1.1892,1.19124,30200000.0
2008-12-29 15:17:00,1.18958,1.19081,1.18913,1.1906,60800000.0
2008-12-29 15:18:00,1.1907,1.19111,1.19037,1.19111,84000000.0
2008-12-29 15:19:00,1.1907,1.19144,1.19054,1.19121,50000000.0
2008-12-29 15:20:00,1.19068,1.19175,1.19028,1.1917,50600000.0
2008-12-29 15:21:00,1.19109,1.19161,1.19087,1.19155,22400000.0
2008-12-29 15:22:00,1.19101,1.19225,1.1906,1.19225,48600000.0
2008-12-29 15:23:00,1.19086,1.19196,1.18999,1.19192,52400000.0
2008-12-29 15:24:00,1.19127,1.19257,1.19071,1.19257,39200000.0
2008-12-29 15:25:00,1.19124,1.19281,1.19124,1.1923,79200000.0
2008-12-29 15:26:00,1.19115,1.19249,1.19114,1.19189,132200000.0
2008-12-29 15:27:00,1.19128,1.19219,1.19092,1.19219,101200000.0
2008-12-29 15:28:00,1.19174,1.19246,1.19146,1.19245,103600000.0
2008-12-29 15:29:00,1.19198,1.19199,1.18953,1.1918,45000000.0
2008-12-29 15:30:00,1.1912,1.19364,1.19038,1.19364,31600000.0
2008-12-29 15:31:00,1.19077,1.19361,1.19035,1.19361,27600000.0
2008-12-29 15:32:00,1.19323,1.19348,1.19129,1.19348,37400000.0
2008-12-29 15:33:00,1.19277,1.19296,1.19195,1.19293,54200000.0
2008-12-29 15:34:00,1.19208,1.19305,1.19154,1.19255,136000000.0
2008-12-29 15:35:00,1.19195,1.19302,1.19147,1.19298,39600000.0
2008-12-29 15:36:00,1.19229,1.19274,1.19142,1.19274,106400000.0
2008-12-29 15:37:00,1.19236,1.19325,1.19133,1.19239,91400000.0
2008-12-29 15:38:00,1.19284,1.19306,1.19156,1.19303,81000000.0
2008-12-29 15:39:00,1.19315,1.19325,1.19305,1.1931,46600000.0
2008-12-29 15:40:00,1.19258,1.19293,1.19119,1.19283,38600000.0
2008-12-29 15:41:00,1.19212,1.19318,1.19183,1.19277,98000000.0
2008-12-29 15:42:00,1.19276,1.19276,1.19109,1.19275,63400000.0
2008-12-29 15:43:00,1.19122,1.19206,1.19119,1.19206,10000000.0
2008-12-29 15:44:00,1.1923,1.1923,1.1914,1.19211,22200000.0
2008-12-29 15:45:00,1.19171,1.19171,1.19053,1.19158,47600000.0
2008-12-29 15:46:00,1.19152,1.19202,1.19103,1.19189,31600000.0
2008-12-29 15:47:00,1.1915,1.19152,1.19058,1.19152,17400000.0
2008-12-29 15:48:00,1.19095,1.19208,1.19028,1.19208,38200000.0
2008-12-29 15:49:00,1.19204,1.19323,1.19179,1.19303,49800000.0
2008-12-29 15:50:00,1.19224,1.1928,1.19093,1.1928,32400000.0
2008-12-29 15:51:00,1.19197,1.19266,1.19052,1.19266,43800000.0
2008-12-29 15:52:00,1.19127,1.19165,1.19,1.19165,35200000.0
2008-12-29 15:53:00,1.19179,1.19243,1.19054,1.19243,34200000.0
2008-12-29 15:54:00,1.19131,1.19163,1.19011,1.19163,18800000.0
2008-12-29 15:55:00,1.19106,1.19126,1.19078,1.19126,17200000.0
2008-12-29 15:56:00,1.19136,1.19206,1.19113,1.19206,24400000.0
2008-12-29 15:57:00,1.19163,1.19186,1.19036,1.19186,15400000.0
2008-12-29 15:58:00,1.19155,1.19175,1.19044,1.19175,19200000.0
2008-12-29 15:59:00,1.19042,1.19113,1.18995,1.19113,9400000.0
2008-12-29 16:00:00,1.19098,1.1912,1.18968,1.1912,12400000.0
2008-12-29 16:01:00,1.19064,1.19095,1.18977,1.19095,12000000.0
2008-12-29 16:02:00,1.19043,1.19043,1.18962,1.19043,17600000.0
2008-12-29 16:03:00,1.19103,1.19103,1.18941,1.19075,14600000.0
2008-12-29 16:04:00,1.18894,1.19045,1.18876,1.19042,27600000.0
2008-12-29 16:05:00,1.18983,1.1907,1.18923,1.1907,19400000.0
2008-12-29 16:06:00,1.18953,1.19023,1.18895,1.18986,17600000.0
2008-12-29 16:07:00,1.18953,1.1909,1.1891,1.1909,9600000.0
2008-12-29 16:08:00,1.19008,1.19049,1.18892,1.19049,27800000.0
2008-12-29 16:09:00,1.18979,1.19028,1.18894,1.19028,16400000.0
2008-12-29 16:10:00,1.18884,1.18957,1.1883,1.18957,11000000.0
2008-12-29 16:11:00,1.18852,1.19061,1.18852,1.19061,26000000.0
2008-12-29 16:12:00,1.18987,1.19061,1.18884,1.19061,34800000.0
2008-12-29 16:13:00,1.19032,1.1907,1.18988,1.1907,7400000.0
2008-12-29 16:14:00,1.18951,1.19076,1.18924,1.19076,10000000.0
2008-12-29 16:15:00,1.19038,1.19047,1.1895,1.19047,9600000.0
2008-12-29 16:16:00,1.19025,1.19046,1.18908,1.19018,13000000.0
2008-12-29 16:17:00,1.18978,1.19089,1.18974,1.19089,15200000.0
2008-12-29 16:18:00,1.19106,1.19125,1.19034,1.19098,30200000.0
2008-12-29 16:19:00,1.1903,1.1903,1.1893,1.18984,20600000.0
2008-12-29 16:20:00,1.18912,1.19007,1.18912,1.19007,21400000.0
2008-12-29 16:21:00,1.19005,1.19063,1.18907,1.19063,36200000.0
2008-12-29 16:22:00,1.18975,1.18975,1.1897,1.1897,3200000.0
2008-12-29 16:23:00,1.19006,1.19093,1.1899,1.19093,15800000.0
2008-12-29 16:24:00,1.19044,1.1908,1.19028,1.19077,15800000.0
2008-12-29 16:25:00,1.18967,1.19041,1.18896,1.19041,16400000.0
2008-12-29 16:26:00,1.19061,1.19061,1.18956,1.1902,13600000.0
2008-12-29 16:27:00,1.18931,1.19021,1.18839,1.19021,14000000.0
2008-12-29 16:28:00,1.18938,1.18992,1.18877,1.18992,21600000.0
2008-12-29 16:29:00,1.18926,1.18968,1.18918,1.18968,15800000.0
2008-12-29 16:30:00,1.18993,1.18993,1.18874,1.18975,6200000.0
2008-12-29 16:31:00,1.18984,1.19015,1.18846,1.19015,18000000.0
2008-12-29 16:32:00,1.18902,1.1901,1.18833,1.1901,19800000.0
2008-12-29 16:33:00,1.18918,1.1897,1.18847,1.1897,9800000.0
2008-12-29 16:34:00,1.18923,1.18933,1.1878,1.18915,19200000.0
2008-12-29 16:35:00,1.18963,1.18963,1.18885,1.18939,17200000.0
2008-12-29 16:36:00,1.18835,1.18845,1.18681,1.18845,22000000.0
2008-12-29 16:37:00,1.18825,1.18869,1.18796,1.18869,27400000.0
2008-12-29 16:38:00,1.18879,1.1893,1.18811,1.1893,18000000.0
2008-12-29 16:39:00,1.18952,1.18953,1.18855,1.18947,18200000.0
2008-12-29 16:40:00,1.18798,1.18958,1.18727,1.18958,26400000.0
2008-12-29 16:41:00,1.18767,1.18947,1.18767,1.18931,22000000.0
2008-12-29 16:42:00,1.18876,1.18887,1.18775,1.18862,16800000.0
2008-12-29 16:43:00,1.18762,1.18902,1.18753,1.18902,22800000.0
2008-12-29 16:44:00,1.1898,1.18988,1.18866,1.18988,28000000.0
2008-12-29 16:45:00,1.18957,1.18964,1.18883,1.18964,19600000.0
2008-12-29 16:46:00,1.18942,1.18942,1.18836,1.18936,10600000.0
2008-12-29 16:47:00,1.18943,1.19017,1.18889,1.19017,18000000.0
2008-12-29 16:48:00,1.18898,1.19016,1.18883,1.19016,22800000.0
2008-12-29 16:49:00,1.18956,1.19002,1.18877,1.19002,23200000.0
2008-12-29 16:50:00,1.18942,1.19008,1.1884,1.19008,13600000.0
2008-12-29 16:51:00,1.1896,1.19003,1.18879,1.18989,27200000.0
2008-12-29 16:52:00,1.18991,1.18991,1.18919,1.18979,17400000.0
2008-12-29 16:53:00,1.19072,1.19082,1.18945,1.19082,23400000.0
2008-12-29 16:54:00,1.19018,1.19033,1.1896,1.19033,16800000.0
2008-12-29 16:55:00,1.18936,1.19059,1.18936,1.19059,27000000.0
2008-12-29 16:56:00,1.1899,1.19035,1.1894,1.18971,21600000.0
2008-12-29 16:57:00,1.19025,1.19078,1.18959,1.1906,20600000.0
2008-12-29 16:58:00,1.19019,1.19019,1.18919,1.18975,8800000.0
2008-12-29 16:59:00,1.18963,1.19062,1.18901,1.19062,16800000.0
2008-12-29 17:00:00,1.18931,1.19062,1.1883,1.19062,25400000.0
2008-12-29 17:01:00,1.18851,1.18892,1.18729,1.18892,14400000.0
2008-12-29 17:02:00,1.18895,1.18908,1.18763,1.18908,23200000.0
2008-12-29 17:03:00,1.1882,1.18913,1.1882,1.18913,13600000.0
2008-12-29 17:04:00,1.18883,1.18955,1.18747,1.18955,34000000.0
2008-12-29 17:05:00,1.18686,1.18834,1.18504,1.18834,19000000.0
2008-12-29 17:06:00,1.18819,1.18822,1.18732,1.18822,5000000.0
2008-12-29 17:07:00,1.18841,1.18864,1.18742,1.18864,15400000.0
2008-12-29 17:08:00,1.18817,1.18911,1.18739,1.18911,10800000.0
2008-12-29 17:09:00,1.18836,1.18876,1.18798,1.18871,21800000.0
2008-12-29 17:10:00,1.18793,1.18852,1.18731,1.18852,14800000.0
2008-12-29 17:11:00,1.1876,1.18803,1.18736,1.18803,21400000.0
2008-12-29 17:12:00,1.18847,1.18858,1.18734,1.18858,20200000.0
2008-12-29 17:13:00,1.18832,1.18879,1.18785,1.18879,19000000.0
2008-12-29 17:14:00,1.1891,1.19093,1.18875,1.19093,17000000.0
2008-12-29 17:15:00,1.18962,1.19016,1.18892,1.19016,17000000.0
2008-12-29 17:16:00,1.18966,1.19046,1.18866,1.19046,21600000.0
2008-12-29 17:17:00,1.18943,1.19002,1.18913,1.19002,18600000.0
2008-12-29 17:18:00,1.1895,1.19016,1.18937,1.19016,16400000.0
2008-12-29 17:19:00,1.19003,1.19003,1.18834,1.19001,15200000.0
2008-12-29 17:20:00,1.18935,1.18935,1.18818,1.18931,15800000.0
2008-12-29 17:21:00,1.18923,1.18948,1.18834,1.18934,9600000.0
2008-12-29 17:22:00,1.1898,1.1898,1.18911,1.18975,14200000.0
2008-12-29 17:23:00,1.18996,1.19018,1.18905,1.18991,21600000.0
2008-12-29 17:24:00,1.18931,1.19005,1.188,1.19005,19400000.0
2008-12-29 17:25:00,1.18889,1.18901,1.18778,1.18901,14800000.0
2008-12-29 17:26:00,1.18789,1.18913,1.187,1.18906,18000000.0
2008-12-29 17:27:00,1.1868,1.18773,1.18543,1.18773,28000000.0
2008-12-29 17:28:00,1.18602,1.18707,1.18588,1.18707,8800000.0
2008-12-29 17:29:00,1.186,1.18715,1.186,1.18715,14800000.0
2008-12-29 17:30:00,1.18696,1.18696,1.18573,1.1866,26000000.0
2008-12-29 17:31:00,1.18689,1.18697,1.18562,1.18697,23400000.0
2008-12-29 17:32:00,1.18766,1.18792,1.18702,1.1877,40000000.0
2008-12-29 17:33:00,1.18749,1.18783,1.18671,1.18783,21600000.0
2008-12-29 17:34:00,1.18666,1.18755,1.18597,1.18755,10600000.0
2008-12-29 17:35:00,1.18655,1.18668,1.18602,1.18668,17800000.0
2008-12-29 17:36:00,1.18667,1.18698,1.18652,1.18696,11800000.0
2008-12-29 17:37:00,1.18682,1.18752,1.18658,1.18752,20600000.0
2008-12-29 17:38:00,1.18829,1.1884,1.18725,1.18805,12600000.0
2008-12-29 17:39:00,1.18752,1.18839,1.18663,1.18839,16000000.0
2008-12-29 17:40:00,1.18727,1.18794,1.18673,1.18794,20000000.0
2008-12-29 17:41:00,1.18672,1.18738,1.18657,1.18738,10200000.0
2008-12-29 17:42:00,1.18787,1.18834,1.18727,1.18834,15200000.0
2008-12-29 17:43:00,1.18758,1.18944,1.18757,1.18944,16600000.0
2008-12-29 17:44:00,1.18885,1.18908,1.18788,1.18908,14400000.0
2008-12-29 17:45:00,1.18725,1.18973,1.18725,1.18971,19800000.0
2008-12-29 17:46:00,1.18811,1.18939,1.18787,1.18939,13600000.0
2008-12-29 17:47:00,1.18776,1.18869,1.18741,1.18869,10600000.0
2008-12-29 17:48:00,1.18769,1.18918,1.18737,1.18885,29400000.0
2008-12-29 17:49:00,1.18846,1.1889,1.18719,1.1889,30000000.0
2008-12-29 17:50:00,1.18799,1.18866,1.18703,1.18866,18000000.0
2008-12-29 17:51:00,1.18853,1.18887,1.18761,1.18887,10200000.0
2008-12-29 17:52:00,1.18828,1.18828,1.18678,1.1877,11000000.0
2008-12-29 17:53:00,1.18853,1.18939,1.18793,1.189,10000000.0
2008-12-29 17:54:00,1.18874,1.18938,1.18845,1.18938,12000000.0
2008-12-29 17:55:00,1.18928,1.18948,1.18808,1.18948,19800000.0
2008-12-29 17:56:00,1.18917,1.19026,1.18908,1.19026,13600000.0
2008-12-29 17:57:00,1.18946,1.19013,1.18862,1.19013,15200000.0
2008-12-29 17:58:00,1.18932,1.19063,1.18932,1.19049,23600000.0
2008-12-29 17:59:00,1.1898,1.19183,1.18934,1.19123,11400000.0
2008-12-29 18:00:00,1.19102,1.19132,1.18974,1.19132,11200000.0
2008-12-29 18:01:00,1.19038,1.19168,1.19004,1.19168,21600000.0
2008-12-29 18:02:00,1.19092,1.19146,1.1903,1.19124,17200000.0
2008-12-29 18:03:00,1.19111,1.19223,1.1909,1.19223,14400000.0
2008-12-29 18:04:00,1.19057,1.19122,1.1903,1.19122,28400000.0
2008-12-29 18:05:00,1.19028,1.19125,1.18994,1.19125,15400000.0
2008-12-29 18:06:00,1.1908,1.19146,1.1892,1.19146,10400000.0
2008-12-29 18:07:00,1.18958,1.18988,1.1892,1.18988,17000000.0
2008-12-29 18:08:00,1.18838,1.18962,1.18838,1.18962,15200000.0
2008-12-29 18:09:00,1.18955,1.19077,1.18924,1.19077,14800000.0
2008-12-29 18:10:00,1.19034,1.19102,1.18964,1.19102,8800000.0
2008-12-29 18:11:00,1.19028,1.19105,1.18977,1.19097,15200000.0
2008-12-29 18:12:00,1.18994,1.19108,1.18948,1.19107,9200000.0
2008-12-29 18:13:00,1.19039,1.19137,1.19036,1.19137,18200000.0
2008-12-29 18:14:00,1.1907,1.19074,1.19021,1.19074,6200000.0
2008-12-29 18:15:00,1.19027,1.19072,1.18952,1.19072,14600000.0
2008-12-29 18:16:00,1.19038,1.19114,1.18996,1.19082,20000000.0
2008-12-29 18:17:00,1.19138,1.19138,1.19058,1.19127,8800000.0
2008-12-29 18:18:00,1.19087,1.19161,1.19032,1.19161,12200000.0
2008-12-29 18:19:00,1.1911,1.19148,1.19048,1.19148,11200000.0
2008-12-29 18:20:00,1.19163,1.1924,1.19063,1.1924,11600000.0
2008-12-29 18:21:00,1.19201,1.19225,1.19114,1.19225,13800000.0
2008-12-29 18:22:00,1.19119,1.19161,1.19066,1.19161,13200000.0
2008-12-29 18:23:00,1.19113,1.19211,1.1904,1.19195,10400000.0
2008-12-29 18:24:00,1.19079,1.19182,1.1905,1.19182,16000000.0
2008-12-29 18:25:00,1.1913,1.19186,1.19123,1.19186,14200000.0
2008-12-29 18:26:00,1.19106,1.1918,1.19039,1.19175,13400000.0
2008-12-29 18:27:00,1.19114,1.19216,1.19073,1.19216,15200000.0
2008-12-29 18:28:00,1.19138,1.19146,1.19038,1.19146,22000000.0
2008-12-29 18:29:00,1.19182,1.19184,1.18943,1.19105,25200000.0
2008-12-29 18:30:00,1.19143,1.19181,1.19102,1.19148,18000000.0
2008-12-29 18:31:00,1.19183,1.19184,1.19085,1.19152,21600000.0
2008-12-29 18:32:00,1.19153,1.19153,1.19087,1.19125,26400000.0
2008-12-29 18:33:00,1.19034,1.19153,1.19002,1.19134,25000000.0
2008-12-29 18:34:00,1.19067,1.19152,1.19047,1.19152,19000000.0
2008-12-29 18:35:00,1.19174,1.19219,1.19129,1.19219,17600000.0
2008-12-29 18:36:00,1.19172,1.19183,1.1907,1.19183,13200000.0
2008-12-29 18:37:00,1.19084,1.19155,1.18995,1.19133,18600000.0
2008-12-29 18:38:00,1.19092,1.19121,1.1897,1.19121,16000000.0
2008-12-29 18:39:00,1.19067,1.19133,1.19038,1.19133,24000000.0
2008-12-29 18:40:00,1.19119,1.19119,1.18989,1.19099,10600000.0
2008-12-29 18:41:00,1.19088,1.19193,1.19074,1.19193,10000000.0
2008-12-29 18:42:00,1.19077,1.1911,1.19039,1.19091,15800000.0
2008-12-29 18:43:00,1.19085,1.19148,1.19023,1.19148,17600000.0
2008-12-29 18:44:00,1.19116,1.19157,1.19002,1.19155,30400000.0
2008-12-29 18:45:00,1.19105,1.19154,1.19014,1.19154,15000000.0
2008-12-29 18:46:00,1.1909,1.19186,1.19024,1.19186,11800000.0
2008-12-29 18:47:00,1.19115,1.19137,1.19017,1.19137,18200000.0
2008-12-29 18:48:00,1.19042,1.19086,1.18931,1.19086,15200000.0
2008-12-29 18:49:00,1.19053,1.19174,1.1898,1.19174,14600000.0
2008-12-29 18:50:00,1.19095,1.19181,1.19007,1.19181,16600000.0
2008-12-29 18:51:00,1.19156,1.19159,1.19047,1.19159,31000000.0
2008-12-29 18:52:00,1.19054,1.19125,1.19037,1.19115,12200000.0
2008-12-29 18:53:00,1.19058,1.19171,1.19058,1.19169,27800000.0
2008-12-29 18:54:00,1.19031,1.19152,1.18963,1.19152,14600000.0
2008-12-29 18:55:00,1.19093,1.1916,1.19015,1.19129,15400000.0
2008-12-29 18:56:00,1.19129,1.19158,1.19086,1.19158,15600000.0
2008-12-29 18:57:00,1.19065,1.19142,1.19049,1.19142,10200000.0
2008-12-29 18:58:00,1.19118,1.1918,1.19098,1.1918,11800000.0
2008-12-29 18:59:00,1.19151,1.19267,1.19145,1.19243,13800000.0
2008-12-29 19:00:00,1.19213,1.19213,1.19105,1.19205,11600000.0
2008-12-29 19:01:00,1.19205,1.19282,1.1913,1.19282,11200000.0
2008-12-29 19:02:00,1.19069,1.1933,1.19069,1.1933,18200000.0
2008-12-29 19:03:00,1.19193,1.19193,1.19073,1.19192,14400000.0
2008-12-29 19:04:00,1.19108,1.19211,1.19071,1.19211,25600000.0
2008-12-29 19:05:00,1.19153,1.19229,1.19097,1.19229,11600000.0
2008-12-29 19:06:00,1.19219,1.19229,1.19089,1.19197,21800000.0
2008-12-29 19:07:00,1.19179,1.19238,1.19093,1.19238,10800000.0
2008-12-29 19:08:00,1.19181,1.19265,1.19109,1.19265,18000000.0
2008-12-29 19:09:00,1.19085,1.19216,1.1901,1.19216,7800000.0
2008-12-29 19:10:00,1.19168,1.19176,1.19097,1.19176,21600000.0
2008-12-29 19:11:00,1.19068,1.1919,1.19068,1.1919,25800000.0
2008-12-29 19:12:00,1.19173,1.19231,1.1917,1.19231,30400000.0
2008-12-29 19:13:00,1.1913,1.19201,1.19094,1.19201,20000000.0
2008-12-29 19:14:00,1.19152,1.19255,1.19086,1.19255,19200000.0
2008-12-29 19:15:00,1.1924,1.1924,1.19155,1.19214,13200000.0
2008-12-29 19:16:00,1.19237,1.19237,1.19207,1.19235,7600000.0
2008-12-29 19:17:00,1.19228,1.19247,1.19153,1.1924,23000000.0
2008-12-29 19:18:00,1.19177,1.19177,1.19095,1.19171,10000000.0
2008-12-29 19:19:00,1.19133,1.19166,1.19079,1.19166,11600000.0
2008-12-29 19:20:00,1.19051,1.19175,1.19005,1.19099,22400000.0
2008-12-29 19:21:00,1.19069,1.19125,1.19067,1.19112,22000000.0
2008-12-29 19:22:00,1.19123,1.19123,1.18974,1.1906,6200000.0
2008-12-29 19:23:00,1.18981,1.19158,1.18981,1.19158,7600000.0
2008-12-29 19:24:00,1.19115,1.19178,1.19084,1.19178,33400000.0
2008-12-29 19:25:00,1.19143,1.1915,1.1906,1.1915,22200000.0
2008-12-29 19:26:00,1.19118,1.19152,1.19053,1.19152,10600000.0
2008-12-29 19:27:00,1.19061,1.19142,1.18979,1.19142,23600000.0
2008-12-29 19:28:00,1.19101,1.1912,1.19058,1.1912,13000000.0
2008-12-29 19:29:00,1.19037,1.19111,1.19027,1.19111,28400000.0
2008-12-29 19:30:00,1.1908,1.1914,1.19017,1.1914,14400000.0
2008-12-29 19:31:00,1.19124,1.1913,1.19018,1.19098,20400000.0
2008-12-29 19:32:00,1.19024,1.19124,1.19024,1.19115,14400000.0
2008-12-29 19:33:00,1.19081,1.19173,1.19019,1.19173,28600000.0
2008-12-29 19:34:00,1.19035,1.19125,1.19019,1.19125,20400000.0
2008-12-29 19:35:00,1.19102,1.1914,1.19084,1.19131,26800000.0
2008-12-29 19:36:00,1.19112,1.19136,1.19,1.19129,13200000.0
2008-12-29 19:37:00,1.1912,1.1918,1.19055,1.1918,20000000.0
2008-12-29 19:38:00,1.19233,1.19263,1.19104,1.19246,22400000.0
2008-12-29 19:39:00,1.19188,1.19204,1.19093,1.19157,13000000.0
2008-12-29 19:40:00,1.19168,1.19203,1.19131,1.19203,11600000.0
2008-12-29 19:41:00,1.19126,1.19178,1.19101,1.19178,13000000.0
2008-12-29 19:42:00,1.19191,1.19191,1.19048,1.19154,15400000.0
2008-12-29 19:43:00,1.19067,1.1918,1.1904,1.1918,17000000.0
2008-12-29 19:44:00,1.19154,1.19154,1.19067,1.19125,6200000.0
2008-12-29 19:45:00,1.19105,1.19106,1.18937,1.19106,13000000.0
2008-12-29 19:46:00,1.18901,1.1899,1.18874,1.1899,8800000.0
2008-12-29 19:47:00,1.19086,1.19164,1.19012,1.19164,19400000.0
2008-12-29 19:48:00,1.19081,1.19081,1.18992,1.19059,15200000.0
2008-12-29 19:49:00,1.19052,1.19118,1.18936,1.19118,18000000.0
2008-12-29 19:50:00,1.18997,1.19023,1.18908,1.19023,13600000.0
2008-12-29 19:51:00,1.18952,1.18989,1.18902,1.18989,15400000.0
2008-12-29 19:52:00,1.19019,1.19019,1.18915,1.18993,17000000.0
2008-12-29 19:53:00,1.18998,1.19024,1.18906,1.18987,22800000.0
2008-12-29 19:54:00,1.18932,1.19113,1.189,1.19113,16000000.0
2008-12-29 19:55:00,1.19022,1.19158,1.18994,1.19158,12200000.0
2008-12-29 19:56:00,1.19105,1.19123,1.18938,1.19123,17200000.0
2008-12-29 19:57:00,1.19067,1.19186,1.19026,1.19172,21000000.0
2008-12-29 19:58:00,1.19074,1.19083,1.18955,1.19083,22200000.0
2008-12-29 19:59:00,1.18962,1.19023,1.1893,1.19023,16400000.0
2008-12-29 20:00:00,1.18974,1.18974,1.18768,1.18932,14600000.0
2008-12-29 20:01:00,1.18724,1.18987,1.18721,1.18987,5600000.0
2008-12-29 20:02:00,1.18944,1.19032,1.18762,1.19032,12400000.0
2008-12-29 20:03:00,1.18929,1.19128,1.18914,1.19128,14600000.0
2008-12-29 20:04:00,1.19127,1.19209,1.19049,1.19209,23600000.0
2008-12-29 20:05:00,1.19051,1.19183,1.1897,1.19183,14000000.0
2008-12-29 20:06:00,1.18948,1.19148,1.18895,1.19148,21800000.0
2008-12-29 20:07:00,1.1884,1.18957,1.18811,1.18957,22200000.0
2008-12-29 20:08:00,1.19007,1.19137,1.19007,1.19137,10800000.0
2008-12-29 20:09:00,1.1906,1.19145,1.18976,1.19145,14200000.0
2008-12-29 20:10:00,1.19091,1.19109,1.18995,1.19109,21600000.0
2008-12-29 20:11:00,1.19097,1.19097,1.19003,1.19086,15800000.0
2008-12-29 20:12:00,1.19055,1.19055,1.18865,1.18999,13800000.0
2008-12-29 20:13:00,1.19058,1.19058,1.18853,1.18994,28800000.0
2008-12-29 20:14:00,1.18835,1.1902,1.18835,1.1902,17400000.0
2008-12-29 20:15:00,1.18983,1.18983,1.18772,1.1891,12600000.0
2008-12-29 20:16:00,1.18907,1.18956,1.18837,1.18956,16400000.0
2008-12-29 20:17:00,1.18805,1.19023,1.18732,1.19023,26000000.0
2008-12-29 20:18:00,1.18817,1.18897,1.1873,1.18897,18400000.0
2008-12-29 20:19:00,1.18874,1.18922,1.18822,1.18911,16400000.0
2008-12-29 20:20:00,1.18742,1.18962,1.18742,1.18962,27800000.0
2008-12-29 20:21:00,1.18963,1.19014,1.18931,1.19014,17000000.0
2008-12-29 20:22:00,1.18966,1.19062,1.18925,1.19062,12800000.0
2008-12-29 20:23:00,1.18989,1.19052,1.18981,1.19052,22600000.0
2008-12-29 20:24:00,1.19077,1.19132,1.18926,1.19132,20000000.0
2008-12-29 20:25:00,1.1835,1.1839,1.1835,1.1839,9000000.0
2008-12-29 20:26:00,1.18935,1.19089,1.18895,1.19089,9000000.0
2008-12-29 20:27:00,1.19079,1.1915,1.18979,1.19081,14800000.0
2008-12-29 20:28:00,1.19024,1.19137,1.18962,1.19137,15200000.0
2008-12-29 20:29:00,1.19003,1.19122,1.18956,1.19122,26000000.0
2008-12-29 20:30:00,1.19084,1.19137,1.18941,1.19137,19600000.0
2008-12-29 20:31:00,1.18988,1.1907,1.18923,1.19056,21200000.0
2008-12-29 20:32:00,1.18993,1.19028,1.18782,1.19027,19000000.0
2008-12-29 20:33:00,1.18826,1.18926,1.18768,1.18926,17200000.0
2008-12-29 20:34:00,1.18881,1.18905,1.18802,1.18905,23000000.0
2008-12-29 20:35:00,1.18863,1.18956,1.18759,1.18956,21000000.0
2008-12-29 20:36:00,1.18916,1.19003,1.18863,1.19003,16200000.0
2008-12-29 20:37:00,1.18775,1.18953,1.18733,1.18953,13600000.0
2008-12-29 20:38:00,1.18742,1.18822,1.18644,1.18822,18000000.0
2008-12-29 20:39:00,1.18826,1.18898,1.188,1.18898,18600000.0
2008-12-29 20:40:00,1.18752,1.18879,1.18744,1.18879,15200000.0
2008-12-29 20:41:00,1.18825,1.1884,1.18661,1.1884,21400000.0
2008-12-29 20:42:00,1.18786,1.1881,1.18623,1.1881,20000000.0
2008-12-29 20:43:00,1.18752,1.18835,1.18739,1.18835,9400000.0
2008-12-29 20:44:00,1.1882,1.19014,1.18765,1.19014,19200000.0
2008-12-29 20:45:00,1.18898,1.18998,1.18802,1.18998,17400000.0
2008-12-29 20:46:00,1.18901,1.18908,1.18716,1.18908,9400000.0
2008-12-29 20:47:00,1.18922,1.18922,1.18908,1.18908,3200000.0
2008-12-29 20:48:00,1.18829,1.18907,1.18746,1.18907,18000000.0
2008-12-29 20:49:00,1.18742,1.18813,1.18674,1.18813,21600000.0
2008-12-29 20:50:00,1.18727,1.188,1.18672,1.188,22000000.0
2008-12-29 20:51:00,1.18715,1.18721,1.18645,1.18721,8000000.0
2008-12-29 20:52:00,1.18705,1.18806,1.18678,1.18806,13600000.0
2008-12-29 20:53:00,1.18812,1.18812,1.18686,1.18802,12800000.0
2008-12-29 20:54:00,1.18675,1.18836,1.18526,1.18836,19000000.0
2008-12-29 20:55:00,1.18637,1.18881,1.18637,1.18881,29000000.0
2008-12-29 20:56:00,1.18754,1.18808,1.18725,1.1879,18800000.0
2008-12-29 20:57:00,1.18864,1.18864,1.18733,1.18847,16000000.0
2008-12-29 20:58:00,1.18768,1.18922,1.18635,1.18922,17800000.0
2008-12-29 20:59:00,1.18723,1.18844,1.18698,1.18844,17400000.0
2008-12-29 21:00:00,1.18801,1.18814,1.18726,1.18814,23600000.0
2008-12-29 21:01:00,1.18807,1.18845,1.18745,1.18845,7400000.0
2008-12-29 21:02:00,1.18712,1.18855,1.18712,1.18855,14600000.0
2008-12-29 21:03:00,1.18899,1.18899,1.18771,1.18884,25400000.0
2008-12-29 21:04:00,1.18824,1.18879,1.18824,1.18879,11200000.0
2008-12-29 21:05:00,1.18737,1.18852,1.18712,1.18852,12200000.0
2008-12-29 21:06:00,1.18799,1.18897,1.18768,1.18877,19600000.0
2008-12-29 21:07:00,1.18908,1.18944,1.18748,1.18903,21600000.0
2008-12-29 21:08:00,1.18875,1.18911,1.18826,1.18911,15400000.0
2008-12-29 21:09:00,1.18836,1.18912,1.18836,1.18906,18400000.0
2008-12-29 21:10:00,1.18884,1.18963,1.18816,1.18963,9200000.0
2008-12-29 21:11:00,1.18866,1.1891,1.18793,1.1891,20200000.0
2008-12-29 21:12:00,1.18819,1.18839,1.18731,1.18839,10200000.0
2008-12-29 21:13:00,1.1879,1.18861,1.18718,1.18861,10000000.0
2008-12-29 21:14:00,1.18836,1.19023,1.18768,1.19023,10200000.0
2008-12-29 21:15:00,1.19015,1.1902,1.18932,1.1902,23200000.0
2008-12-29 21:16:00,1.18982,1.19027,1.18905,1.19027,20200000.0
2008-12-29 21:17:00,1.18888,1.18986,1.18878,1.18986,21000000.0
2008-12-29 21:18:00,1.18847,1.18951,1.18794,1.18951,17600000.0
2008-12-29 21:19:00,1.1891,1.19009,1.18807,1.19009,19400000.0
2008-12-29 21:20:00,1.18918,1.19071,1.18904,1.19043,9800000.0
2008-12-29 21:21:00,1.19022,1.19186,1.18687,1.19186,31800000.0
2008-12-29 21:22:00,1.18991,1.19055,1.18905,1.19055,18600000.0
2008-12-29 21:23:00,1.18925,1.19081,1.18906,1.19081,27000000.0
2008-12-29 21:24:00,1.18947,1.19056,1.18853,1.1905,13800000.0
2008-12-29 21:25:00,1.18869,1.19072,1.18812,1.19055,22000000.0
2008-12-29 21:26:00,1.18968,1.1907,1.18923,1.1907,13800000.0
2008-12-29 21:27:00,1.18947,1.19091,1.18936,1.1908,34800000.0
2008-12-29 21:28:00,1.19001,1.19056,1.18882,1.19056,29000000.0
2008-12-29 21:29:00,1.18992,1.19071,1.18924,1.19071,30600000.0
2008-12-29 21:30:00,1.19065,1.19118,1.1897,1.19118,14000000.0
2008-12-29 21:31:00,1.19034,1.19065,1.18874,1.19031,21000000.0
2008-12-29 21:32:00,1.18951,1.19031,1.18886,1.19031,21600000.0
2008-12-29 21:33:00,1.19019,1.19019,1.18882,1.19006,27000000.0
2008-12-29 21:34:00,1.18955,1.19007,1.18892,1.18943,25200000.0
2008-12-29 21:35:00,1.18948,1.19015,1.18858,1.19015,16400000.0
2008-12-29 21:36:00,1.19037,1.191,1.18899,1.191,22200000.0
2008-12-29 21:37:00,1.19019,1.19133,1.18916,1.19133,25400000.0
2008-12-29 21:38:00,1.19004,1.19143,1.18962,1.19143,10800000.0
2008-12-29 21:39:00,1.19112,1.19112,1.18925,1.19092,10000000.0
2008-12-29 21:40:00,1.19091,1.19102,1.19067,1.1909,16400000.0
2008-12-29 21:41:00,1.19067,1.19197,1.18993,1.19197,18000000.0
2008-12-29 21:42:00,1.19183,1.19183,1.18986,1.19145,16600000.0
2008-12-29 21:43:00,1.19088,1.19138,1.19025,1.19109,10000000.0
2008-12-29 21:44:00,1.1898,1.19161,1.18966,1.19142,17200000.0
2008-12-29 21:45:00,1.191,1.19137,1.19051,1.19137,18000000.0
2008-12-29 21:46:00,1.19195,1.19195,1.19062,1.19139,13200000.0
2008-12-29 21:47:00,1.19076,1.19147,1.18991,1.19147,14400000.0
2008-12-29 21:48:00,1.19136,1.19141,1.18969,1.19141,26400000.0
2008-12-29 21:49:00,1.1904,1.19087,1.18878,1.19087,35800000.0
2008-12-29 21:50:00,1.19108,1.19108,1.18998,1.19076,14200000.0
2008-12-29 21:51:00,1.1889,1.19045,1.1889,1.19045,21400000.0
2008-12-29 21:52:00,1.18946,1.19101,1.1893,1.19101,10200000.0
2008-12-29 21:53:00,1.18905,1.18989,1.18831,1.18989,10400000.0
2008-12-29 21:54:00,1.18866,1.19009,1.18745,1.19009,13200000.0
2008-12-29 21:55:00,1.18959,1.19012,1.18894,1.19012,17800000.0
2008-12-29 21:56:00,1.18945,1.19039,1.18862,1.19039,17200000.0
2008-12-29 21:57:00,1.18927,1.19089,1.18883,1.19089,16400000.0
2008-12-29 21:58:00,1.19051,1.19082,1.18959,1.19082,11600000.0
2008-12-29 21:59:00,1.19024,1.19082,1.18845,1.19082,18000000.0
2008-12-29 22:00:00,1.19085,1.19108,1.18827,1.19108,13000000.0
2008-12-29 22:01:00,1.19037,1.19132,1.19001,1.19132,19600000.0
2008-12-29 22:02:00,1.19023,1.19159,1.19011,1.19144,17200000.0
2008-12-29 22:03:00,1.19074,1.19123,1.18999,1.19123,18400000.0
2008-12-29 22:04:00,1.19061,1.19177,1.19015,1.19177,12600000.0
2008-12-29 22:05:00,1.19231,1.19249,1.19112,1.19249,22800000.0
2008-12-29 22:06:00,1.19216,1.19284,1.19148,1.19284,15400000.0
2008-12-29 22:07:00,1.19288,1.19288,1.19065,1.19185,19200000.0
2008-12-29 22:08:00,1.19186,1.19208,1.18954,1.19208,16800000.0
2008-12-29 22:09:00,1.19001,1.1908,1.18934,1.1908,23800000.0
2008-12-29 22:10:00,1.1823,1.1831,1.1821,1.1831,19400000.0
2008-12-29 22:11:00,1.19014,1.1912,1.18949,1.1912,19400000.0
2008-12-29 22:12:00,1.19005,1.19071,1.18893,1.1906,39800000.0
2008-12-29 22:13:00,1.18983,1.19119,1.18922,1.19119,34400000.0
2008-12-29 22:14:00,1.19071,1.19214,1.19006,1.19214,15000000.0
2008-12-29 22:15:00,1.19043,1.19149,1.18999,1.19149,14200000.0
2008-12-29 22:16:00,1.19061,1.19214,1.19013,1.19214,26800000.0
2008-12-29 22:17:00,1.19127,1.19214,1.19008,1.19214,16000000.0
2008-12-29 22:18:00,1.19156,1.19205,1.19109,1.19205,15400000.0
2008-12-29 22:19:00,1.19079,1.19116,1.19044,1.19116,8200000.0
2008-12-29 22:20:00,1.19074,1.19159,1.19074,1.19122,11200000.0
2008-12-29 22:21:00,1.19121,1.1913,1.19081,1.19106,13400000.0
2008-12-29 22:22:00,1.18973,1.19015,1.18832,1.19015,20000000.0
2008-12-29 22:23:00,1.18743,1.19049,1.18738,1.19049,8800000.0
2008-12-29 22:24:00,1.18861,1.1904,1.1881,1.1904,18400000.0
2008-12-29 22:25:00,1.18874,1.19033,1.18772,1.19033,13600000.0
2008-12-29 22:26:00,1.1897,1.18989,1.18839,1.18989,20800000.0
2008-12-29 22:27:00,1.18766,1.1901,1.18724,1.1901,17000000.0
2008-12-29 22:28:00,1.18791,1.18981,1.18711,1.18981,16200000.0
2008-12-29 22:29:00,1.18862,1.19055,1.1881,1.19055,15200000.0
2008-12-29 22:30:00,1.18823,1.18984,1.18803,1.18984,19400000.0
2008-12-29 22:31:00,1.1888,1.19175,1.18851,1.19175,26000000.0
2008-12-29 22:32:00,1.1885,1.19051,1.1885,1.18989,27200000.0
2008-12-29 22:33:00,1.18925,1.19125,1.18803,1.19125,28200000.0
2008-12-29 22:34:00,1.18857,1.18948,1.18827,1.18948,13800000.0
2008-12-29 22:35:00,1.1896,1.19017,1.18931,1.19017,6800000.0
2008-12-29 22:36:00,1.19011,1.19136,1.18964,1.19136,30400000.0
2008-12-29 22:37:00,1.19138,1.19138,1.18893,1.191,13600000.0
2008-12-29 22:38:00,1.18941,1.19002,1.18889,1.19001,19800000.0
2008-12-29 22:39:00,1.18975,1.19027,1.18874,1.19027,19200000.0
2008-12-29 22:40:00,1.19061,1.19076,1.19061,1.19064,3600000.0
2008-12-29 22:41:00,1.18896,1.19019,1.18878,1.19019,13600000.0
2008-12-29 22:42:00,1.18924,1.18969,1.18837,1.18969,23600000.0
2008-12-29 22:43:00,1.18889,1.19009,1.18801,1.19009,23800000.0
2008-12-29 22:44:00,1.18845,1.18984,1.18838,1.18984,7400000.0
2008-12-29 22:45:00,1.18975,1.18998,1.18882,1.18998,12000000.0
2008-12-29 22:46:00,1.18882,1.19005,1.18844,1.19005,17200000.0
2008-12-29 22:47:00,1.18842,1.18872,1.18684,1.18864,13000000.0
2008-12-29 22:48:00,1.18775,1.18849,1.18725,1.18849,19200000.0
2008-12-29 22:49:00,1.18768,1.18847,1.18621,1.18847,25400000.0
2008-12-29 22:50:00,1.18755,1.18793,1.18616,1.18793,15200000.0
2008-12-29 22:51:00,1.18763,1.18824,1.18693,1.18824,26400000.0
2008-12-29 22:52:00,1.18787,1.18845,1.18648,1.18838,23600000.0
2008-12-29 22:53:00,1.18605,1.18688,1.18502,1.18688,16200000.0
2008-12-29 22:54:00,1.18636,1.18801,1.18536,1.18788,23800000.0
2008-12-29 22:55:00,1.18731,1.18821,1.18662,1.18821,18000000.0
2008-12-29 22:56:00,1.18673,1.18809,1.18641,1.18809,14600000.0
2008-12-29 22:57:00,1.1881,1.18854,1.1874,1.18854,14600000.0
2008-12-29 22:58:00,1.18812,1.18817,1.18706,1.18817,25000000.0
2008-12-29 22:59:00,1.18666,1.18847,1.18666,1.18847,13200000.0
2008-12-29 23:00:00,1.18829,1.18829,1.18717,1.18817,19600000.0
2008-12-29 23:01:00,1.18713,1.18803,1.1862,1.18803,26800000.0
2008-12-29 23:02:00,1.18673,1.18886,1.18673,1.18886,16800000.0
2008-12-29 23:03:00,1.18972,1.19055,1.1882,1.19055,21600000.0
2008-12-29 23:04:00,1.18994,1.18994,1.18712,1.18961,22800000.0
2008-12-29 23:05:00,1.18828,1.19014,1.18828,1.19014,15000000.0
2008-12-29 23:06:00,1.18883,1.19051,1.1881,1.19051,21000000.0
2008-12-29 23:07:00,1.18989,1.18989,1.18781,1.18974,11600000.0
2008-12-29 23:08:00,1.18867,1.18917,1.18727,1.18917,26000000.0
2008-12-29 23:09:00,1.18835,1.18846,1.18657,1.18846,21200000.0
2008-12-29 23:10:00,1.1874,1.18904,1.1874,1.18904,23200000.0
2008-12-29 23:11:00,1.188,1.18823,1.18639,1.18823,22800000.0
2008-12-29 23:12:00,1.18642,1.18774,1.18604,1.18774,13600000.0
2008-12-29 23:13:00,1.1813,1.1813,1.1811,1.1811,22200000.0
2008-12-29 23:14:00,1.18731,1.18731,1.18549,1.18717,22200000.0
2008-12-29 23:15:00,1.18779,1.18779,1.18636,1.18777,13800000.0
2008-12-29 23:16:00,1.18789,1.18789,1.18628,1.18785,8200000.0
2008-12-29 23:17:00,1.18694,1.18762,1.18624,1.18762,23400000.0
2008-12-29 23:18:00,1.18645,1.18645,1.18468,1.18592,23400000.0
2008-12-29 23:19:00,1.18572,1.18673,1.18498,1.18673,23400000.0
2008-12-29 23:20:00,1.18499,1.18607,1.18499,1.18607,17000000.0
2008-12-29 23:21:00,1.18622,1.18622,1.18496,1.1862,16800000.0
2008-12-29 23:22:00,1.1868,1.18763,1.18636,1.18763,10000000.0
2008-12-29 23:23:00,1.18666,1.18684,1.18566,1.1866,20000000.0
2008-12-29 23:24:00,1.18673,1.187,1.18673,1.18693,17600000.0
2008-12-29 23:25:00,1.18691,1.1874,1.1856,1.1874,29400000.0
2008-12-29 23:26:00,1.18769,1.18774,1.18524,1.18774,19000000.0
2008-12-29 23:27:00,1.18708,1.18771,1.18609,1.18771,23000000.0
2008-12-29 23:28:00,1.18648,1.18786,1.18554,1.18786,16600000.0
2008-12-29 23:29:00,1.1862,1.18713,1.18543,1.18713,32600000.0
2008-12-29 23:30:00,1.187,1.1876,1.18582,1.1876,28600000.0
2008-12-29 23:31:00,1.18689,1.18747,1.18608,1.18747,14000000.0
2008-12-29 23:32:00,1.18739,1.18739,1.18616,1.18734,20400000.0
2008-12-29 23:33:00,1.18525,1.18744,1.18456,1.18744,20200000.0
2008-12-29 23:34:00,1.18751,1.18781,1.18594,1.18781,13400000.0
2008-12-29 23:35:00,1.18645,1.18702,1.18586,1.18702,15200000.0
2008-12-29 23:36:00,1.18785,1.18785,1.18581,1.1871,24800000.0
2008-12-29 23:37:00,1.18679,1.18705,1.18595,1.18705,19000000.0
2008-12-29 23:38:00,1.18598,1.18749,1.18432,1.18749,18600000.0
2008-12-29 23:39:00,1.18641,1.18676,1.18507,1.18676,16000000.0
2008-12-29 23:40:00,1.18591,1.18634,1.18484,1.18634,22800000.0
2008-12-29 23:41:00,1.18641,1.1867,1.18523,1.1867,26400000.0
2008-12-29 23:42:00,1.186,1.18606,1.18485,1.18606,21800000.0
2008-12-29 23:43:00,1.18522,1.18686,1.18522,1.18673,22800000.0
2008-12-29 23:44:00,1.18712,1.18758,1.18551,1.18704,11000000.0
2008-12-29 23:45:00,1.18651,1.18679,1.18554,1.18679,16600000.0
2008-12-29 23:46:00,1.18466,1.18687,1.18466,1.18687,16000000.0
2008-12-29 23:47:00,1.18732,1.18747,1.18701,1.18714,29600000.0
2008-12-29 23:48:00,1.18664,1.18667,1.18557,1.18667,19600000.0
2008-12-29 23:49:00,1.18729,1.18729,1.18563,1.18706,12400000.0
2008-12-29 23:50:00,1.1872,1.1872,1.1857,1.18691,18600000.0
2008-12-29 23:51:00,1.18591,1.18669,1.18546,1.18669,18200000.0
2008-12-29 23:52:00,1.18713,1.18719,1.1858,1.18674,26600000.0
2008-12-29 23:53:00,1.18585,1.18723,1.18561,1.18723,11000000.0
2008-12-29 23:54:00,1.18688,1.1883,1.18637,1.1883,15400000.0
2008-12-29 23:55:00,1.1878,1.18791,1.18663,1.18767,18000000.0
2008-12-29 23:56:00,1.188,1.18833,1.18674,1.18833,12800000.0
2008-12-29 23:57:00,1.18754,1.18838,1.18754,1.18838,25200000.0
2008-12-29 23:58:00,1.18753,1.18803,1.1871,1.18797,16800000.0
2008-12-29 23:59:00,1.18747,1.18771,1.18711,1.18764,28400000.0
2008-12-30 00:00:00,1.18762,1.18802,1.18721,1.18802,18000000.0
2008-12-30 00:01:00,1.18774,1.18983,1.18774,1.18935,17000000.0
2008-12-30 00:02:00,1.18761,1.18828,1.18761,1.18828,9600000.0
2008-12-30 00:03:00,1.18958,1.18994,1.18801,1.18908,16200000.0
2008-12-30 00:04:00,1.18871,1.18919,1.18865,1.18919,9400000.0
2008-12-30 00:05:00,1.18946,1.19016,1.18896,1.19016,17800000.0
2008-12-30 00:06:00,1.18887,1.1898,1.18855,1.18966,22000000.0
2008-12-30 00:07:00,1.1892,1.18964,1.18853,1.18964,16000000.0
2008-12-30 00:08:00,1.189,1.18983,1.18699,1.18983,20200000.0
2008-12-30 00:09:00,1.18703,1.18714,1.18525,1.18714,14200000.0
2008-12-30 00:10:00,1.1872,1.18722,1.1872,1.18722,4800000.0
2008-12-30 00:11:00,1.18688,1.18761,1.18653,1.18761,28000000.0
2008-12-30 00:12:00,1.18725,1.18748,1.18708,1.18748,17200000.0
2008-12-30 00:13:00,1.18697,1.18721,1.18657,1.18697,23800000.0
2008-12-30 00:14:00,1.18653,1.18682,1.1858,1.18682,20200000.0
2008-12-30 00:15:00,1.18684,1.18758,1.18649,1.18732,11400000.0
2008-12-30 00:16:00,1.18672,1.18756,1.18672,1.18753,21000000.0
2008-12-30 00:17:00,1.18734,1.18874,1.18734,1.18851,26400000.0
2008-12-30 00:18:00,1.1872,1.18755,1.18674,1.18733,13600000.0
2008-12-30 00:19:00,1.18634,1.18659,1.1853,1.18659,14600000.0
2008-12-30 00:20:00,1.18563,1.18667,1.18563,1.18667,20400000.0
2008-12-30 00:21:00,1.18726,1.18743,1.18555,1.18743,24800000.0
2008-12-30 00:22:00,1.18574,1.186,1.18517,1.186,16200000.0
2008-12-30 00:23:00,1.18675,1.18675,1.18675,1.18675,1600000.0
2008-12-30 00:24:00,1.18649,1.18678,1.18594,1.18678,20800000.0
2008-12-30 00:25:00,1.18594,1.18601,1.18568,1.18601,16400000.0
2008-12-30 00:26:00,1.18598,1.18598,1.18598,1.18598,1600000.0
2008-12-30 00:27:00,1.18584,1.1859,1.18522,1.1859,23000000.0
2008-12-30 00:28:00,1.18549,1.18619,1.18537,1.18619,21800000.0
2008-12-30 00:29:00,1.18559,1.1857,1.18486,1.18566,14600000.0
2008-12-30 00:30:00,1.18583,1.18593,1.18554,1.18583,20600000.0
2008-12-30 00:31:00,1.18549,1.18642,1.18511,1.18642,16400000.0
2008-12-30 00:32:00,1.18657,1.18672,1.18545,1.1867,14200000.0
2008-12-30 00:33:00,1.1864,1.18657,1.18579,1.18656,22600000.0
2008-12-30 00:34:00,1.18588,1.18597,1.18527,1.18597,22400000.0
2008-12-30 00:35:00,1.18613,1.18644,1.18569,1.18642,20800000.0
2008-12-30 00:36:00,1.18579,1.18636,1.18534,1.18636,17000000.0
2008-12-30 00:37:00,1.1866,1.18734,1.18585,1.18734,13600000.0
2008-12-30 00:38:00,1.18611,1.18767,1.18575,1.18767,26200000.0
2008-12-30 00:39:00,1.18577,1.18577,1.1843,1.18567,17200000.0
2008-12-30 00:40:00,1.18519,1.18554,1.18499,1.18554,18800000.0
2008-12-30 00:41:00,1.1855,1.18663,1.18504,1.18663,8400000.0
2008-12-30 00:42:00,1.18629,1.1872,1.18583,1.1872,15400000.0
2008-12-30 00:43:00,1.18545,1.18545,1.18519,1.18519,2600000.0
2008-12-30 00:44:00,1.1826,1.1828,1.1824,1.1824,15800000.0
2008-12-30 00:45:00,1.18647,1.18681,1.18616,1.18642,15800000.0
2008-12-30 00:46:00,1.18709,1.18787,1.1868,1.18742,12400000.0
2008-12-30 00:47:00,1.18815,1.18815,1.18668,1.18746,39200000.0
2008-12-30 00:48:00,1.18733,1.18776,1.18694,1.18776,27000000.0
2008-12-30 00:49:00,1.18722,1.18777,1.18669,1.18777,28800000.0
2008-12-30 00:50:00,1.18728,1.18783,1.18632,1.18729,25000000.0
2008-12-30 00:51:00,1.18642,1.1867,1.18573,1.1867,16000000.0
2008-12-30 00:52:00,1.18674,1.18723,1.18597,1.18723,24400000.0
2008-12-30 00:53:00,1.1821,1.1831,1.1821,1.183,16000000.0
2008-12-30 00:54:00,1.18644,1.18703,1.18629,1.18682,16000000.0
2008-12-30 00:55:00,1.18642,1.18737,1.18604,1.18737,18400000.0
2008-12-30 00:56:00,1.18699,1.18748,1.18643,1.18737,34400000.0
2008-12-30 00:57:00,1.18661,1.18692,1.18594,1.18692,18600000.0
2008-12-30 00:58:00,1.1841,1.1841,1.1838,1.1838,18000000.0
2008-12-30 00:59:00,1.18575,1.18611,1.18531,1.18611,18000000.0
2008-12-30 01:00:00,1.18668,1.18668,1.18567,1.18661,22600000.0
2008-12-30 01:01:00,1.18663,1.18663,1.18559,1.18642,13800000.0
2008-12-30 01:02:00,1.1853,1.1861,1.1853,1.1861,8200000.0
2008-12-30 01:03:00,1.18609,1.18679,1.18554,1.18679,20000000.0
2008-12-30 01:04:00,1.18556,1.1862,1.18517,1.1862,11400000.0
2008-12-30 01:05:00,1.18565,1.18632,1.18549,1.18632,13200000.0
2008-12-30 01:06:00,1.18666,1.18666,1.18554,1.18607,24000000.0
2008-12-30 01:07:00,1.1863,1.1868,1.18569,1.1868,20400000.0
2008-12-30 01:08:00,1.18595,1.18712,1.18595,1.18712,18000000.0
2008-12-30 01:09:00,1.18575,1.18672,1.18518,1.18664,16600000.0
2008-12-30 01:10:00,1.1857,1.18643,1.18473,1.18643,18800000.0
2008-12-30 01:11:00,1.18615,1.18701,1.18574,1.18701,21800000.0
2008-12-30 01:12:00,1.18627,1.18635,1.1856,1.18633,11000000.0
2008-12-30 01:13:00,1.18647,1.18764,1.18647,1.18756,21800000.0
2008-12-30 01:14:00,1.18708,1.18831,1.18631,1.18831,16000000.0
2008-12-30 01:15:00,1.18788,1.18796,1.18661,1.18796,17600000.0
2008-12-30 01:16:00,1.18747,1.18868,1.18726,1.18868,16400000.0
2008-12-30 01:17:00,1.18865,1.18865,1.18629,1.1884,17400000.0
2008-12-30 01:18:00,1.18733,1.18811,1.18584,1.18811,23800000.0
2008-12-30 01:19:00,1.1863,1.18754,1.1863,1.18754,17000000.0
2008-12-30 01:20:00,1.18723,1.18876,1.18591,1.18876,13400000.0
2008-12-30 01:21:00,1.18688,1.18862,1.18688,1.18862,19800000.0
2008-12-30 01:22:00,1.18783,1.18864,1.18696,1.18864,22200000.0
2008-12-30 01:23:00,1.18836,1.1886,1.18681,1.18817,27200000.0
2008-12-30 01:24:00,1.18641,1.18761,1.18509,1.18761,23200000.0
2008-12-30 01:25:00,1.18703,1.18834,1.18703,1.18834,15600000.0
2008-12-30 01:26:00,1.18622,1.18672,1.18499,1.18672,12000000.0
2008-12-30 01:27:00,1.18704,1.18777,1.18547,1.18777,24000000.0
2008-12-30 01:28:00,1.18825,1.18919,1.18744,1.18919,24400000.0
2008-12-30 01:29:00,1.18811,1.18969,1.18747,1.18965,14800000.0
2008-12-30 01:30:00,1.18798,1.18824,1.18661,1.18824,17200000.0
2008-12-30 01:31:00,1.18724,1.18844,1.18667,1.18844,11600000.0
2008-12-30 01:32:00,1.18695,1.1879,1.1868,1.1879,18600000.0
2008-12-30 01:33:00,1.1878,1.1881,1.18763,1.1881,9200000.0
2008-12-30 01:34:00,1.18861,1.18866,1.18787,1.18856,16400000.0
2008-12-30 01:35:00,1.18771,1.18847,1.18599,1.18847,12600000.0
2008-12-30 01:36:00,1.18607,1.18691,1.18555,1.18691,13400000.0
2008-12-30 01:37:00,1.1877,1.18831,1.18657,1.18831,12400000.0
2008-12-30 01:38:00,1.18776,1.18815,1.18633,1.18815,23200000.0
2008-12-30 01:39:00,1.18728,1.18781,1.18586,1.18781,16400000.0
2008-12-30 01:40:00,1.18537,1.18747,1.18516,1.18747,9600000.0
2008-12-30 01:41:00,1.18686,1.18727,1.18545,1.18727,18800000.0
2008-12-30 01:42:00,1.18758,1.18841,1.18697,1.18841,12800000.0
2008-12-30 01:43:00,1.18798,1.18907,1.18766,1.18907,15600000.0
2008-12-30 01:44:00,1.18855,1.18855,1.1875,1.18844,7200000.0
2008-12-30 01:45:00,1.18848,1.18867,1.18819,1.18867,21400000.0
2008-12-30 01:46:00,1.18818,1.18818,1.18691,1.18794,11400000.0
2008-12-30 01:47:00,1.18739,1.18827,1.18713,1.18827,8400000.0
2008-12-30 01:48:00,1.18864,1.18881,1.18773,1.18843,25200000.0
2008-12-30 01:49:00,1.18874,1.18981,1.18789,1.18981,17600000.0
2008-12-30 01:50:00,1.18863,1.19031,1.18739,1.19031,15800000.0
2008-12-30 01:51:00,1.18876,1.18946,1.18873,1.18946,15800000.0
2008-12-30 01:52:00,1.1885,1.18999,1.18774,1.18999,14200000.0
2008-12-30 01:53:00,1.18821,1.18927,1.18793,1.18927,8600000.0
2008-12-30 01:54:00,1.18921,1.18976,1.18885,1.18976,9800000.0
2008-12-30 01:55:00,1.18842,1.19016,1.18842,1.19016,9600000.0
2008-12-30 01:56:00,1.19038,1.19066,1.18899,1.19066,10800000.0
2008-12-30 01:57:00,1.1898,1.1898,1.18901,1.18967,19400000.0
2008-12-30 01:58:00,1.19074,1.19074,1.18929,1.19033,20600000.0
2008-12-30 01:59:00,1.18956,1.18994,1.18842,1.18994,14000000.0
2008-12-30 02:00:00,1.1803,1.1803,1.1795,1.1796,42800000.0
2008-12-30 02:01:00,1.18864,1.19019,1.18864,1.18971,42800000.0
2008-12-30 02:02:00,1.18891,1.18997,1.18891,1.18997,25600000.0
2008-12-30 02:03:00,1.19029,1.19064,1.18829,1.19064,31200000.0
2008-12-30 02:04:00,1.19072,1.19072,1.19,1.19048,13800000.0
2008-12-30 02:05:00,1.19008,1.19051,1.18862,1.19051,34200000.0
2008-12-30 02:06:00,1.19024,1.19072,1.18838,1.19072,42400000.0
2008-12-30 02:07:00,1.1878,1.19013,1.18684,1.19013,51400000.0
2008-12-30 02:08:00,1.18795,1.18795,1.18644,1.18789,17600000.0
2008-12-30 02:09:00,1.18852,1.18966,1.18757,1.18966,15400000.0
2008-12-30 02:10:00,1.18917,1.19012,1.18804,1.19012,13800000.0
2008-12-30 02:11:00,1.18849,1.18945,1.18736,1.18945,21800000.0
2008-12-30 02:12:00,1.18897,1.18897,1.18644,1.18883,22600000.0
2008-12-30 02:13:00,1.18807,1.18865,1.18739,1.18865,48200000.0
2008-12-30 02:14:00,1.1879,1.18873,1.18715,1.18833,64000000.0
2008-12-30 02:15:00,1.18768,1.18863,1.18696,1.18863,35800000.0
2008-12-30 02:16:00,1.18819,1.18883,1.18739,1.18878,42200000.0
2008-12-30 02:17:00,1.1883,1.18902,1.18735,1.18886,94400000.0
2008-12-30 02:18:00,1.18814,1.18887,1.18776,1.18838,63000000.0
2008-12-30 02:19:00,1.18769,1.18898,1.18697,1.18898,99200000.0
2008-12-30 02:20:00,1.18679,1.18823,1.18662,1.18804,53200000.0
2008-12-30 02:21:00,1.18771,1.18871,1.18731,1.18871,67200000.0
2008-12-30 02:22:00,1.18808,1.18873,1.18691,1.18801,38600000.0
2008-12-30 02:23:00,1.18779,1.18871,1.18763,1.18871,59400000.0
2008-12-30 02:24:00,1.18871,1.18871,1.18628,1.18828,51000000.0
2008-12-30 02:25:00,1.18759,1.1881,1.1861,1.1881,58400000.0
2008-12-30 02:26:00,1.18761,1.18888,1.18712,1.18867,39000000.0
2008-12-30 02:27:00,1.18815,1.18975,1.18724,1.18891,91200000.0
2008-12-30 02:28:00,1.18859,1.18897,1.1871,1.18897,14600000.0
2008-12-30 02:29:00,1.18869,1.18902,1.1877,1.18889,20000000.0
2008-12-30 02:30:00,1.1879,1.18839,1.18725,1.18839,15600000.0
2008-12-30 02:31:00,1.18765,1.18878,1.18629,1.18878,33600000.0
2008-12-30 02:32:00,1.18874,1.189,1.18588,1.189,71400000.0
2008-12-30 02:33:00,1.18858,1.18858,1.18459,1.18827,50800000.0
2008-12-30 02:34:00,1.18786,1.1888,1.18705,1.1888,46800000.0
2008-12-30 02:35:00,1.18816,1.18879,1.18619,1.18879,38000000.0
2008-12-30 02:36:00,1.18846,1.18905,1.18697,1.18905,17800000.0
2008-12-30 02:37:00,1.18775,1.1895,1.1872,1.18928,42200000.0
2008-12-30 02:38:00,1.18838,1.18986,1.18628,1.18986,18400000.0
2008-12-30 02:39:00,1.18848,1.18894,1.18629,1.18861,49400000.0
2008-12-30 02:40:00,1.18878,1.18878,1.18648,1.1876,28200000.0
2008-12-30 02:41:00,1.18813,1.18813,1.18533,1.18741,28200000.0
2008-12-30 02:42:00,1.18723,1.18849,1.18489,1.18849,117000000.0
2008-12-30 02:43:00,1.18726,1.18817,1.18684,1.18817,39600000.0
2008-12-30 02:44:00,1.188,1.188,1.18689,1.18767,39800000.0
2008-12-30 02:45:00,1.18772,1.1883,1.18721,1.1883,72200000.0
2008-12-30 02:46:00,1.18842,1.18875,1.18782,1.18875,84000000.0
2008-12-30 02:47:00,1.18759,1.18898,1.18759,1.18875,81000000.0
2008-12-30 02:48:00,1.1884,1.18879,1.18778,1.18859,98400000.0
2008-12-30 02:49:00,1.18875,1.18939,1.18778,1.18939,15200000.0
2008-12-30 02:50:00,1.18849,1.1886,1.18757,1.1886,20600000.0
2008-12-30 02:51:00,1.18792,1.18913,1.18786,1.18838,47400000.0
2008-12-30 02:52:00,1.18782,1.1883,1.18617,1.1883,31000000.0
2008-12-30 02:53:00,1.18656,1.18728,1.18642,1.18728,21800000.0
2008-12-30 02:54:00,1.18613,1.18723,1.1851,1.18723,38000000.0
2008-12-30 02:55:00,1.18579,1.18661,1.18542,1.18661,25800000.0
2008-12-30 02:56:00,1.18593,1.18734,1.1856,1.18734,22200000.0
2008-12-30 02:57:00,1.1867,1.18712,1.18515,1.18712,93600000.0
2008-12-30 02:58:00,1.18529,1.18543,1.18474,1.18543,24400000.0
2008-12-30 02:59:00,1.18516,1.1861,1.18427,1.1861,34600000.0
2008-12-30 03:00:00,1.18518,1.18609,1.18471,1.18609,46400000.0
2008-12-30 03:01:00,1.18537,1.18564,1.18485,1.18564,44400000.0
2008-12-30 03:02:00,1.18463,1.18554,1.18395,1.18554,87400000.0
2008-12-30 03:03:00,1.18548,1.18672,1.18529,1.18672,35200000.0
2008-12-30 03:04:00,1.18614,1.18705,1.18559,1.18705,41200000.0
2008-12-30 03:05:00,1.18604,1.18634,1.18471,1.18634,13400000.0
2008-12-30 03:06:00,1.18599,1.18688,1.18526,1.18688,14400000.0
2008-12-30 03:07:00,1.18478,1.18695,1.18468,1.18695,48000000.0
2008-12-30 03:08:00,1.18707,1.18772,1.18642,1.18744,34600000.0
2008-12-30 03:09:00,1.18706,1.18739,1.18603,1.18739,22200000.0
2008-12-30 03:10:00,1.18594,1.18708,1.18487,1.18708,16800000.0
2008-12-30 03:11:00,1.18535,1.18671,1.18535,1.18671,25400000.0
2008-12-30 03:12:00,1.18698,1.18698,1.18557,1.18692,22800000.0
2008-12-30 03:13:00,1.18675,1.18686,1.18572,1.18686,13400000.0
2008-12-30 03:14:00,1.18614,1.18739,1.18455,1.18739,11800000.0
2008-12-30 03:15:00,1.18556,1.18708,1.1845,1.18705,16000000.0
2008-12-30 03:16:00,1.18645,1.18741,1.18599,1.18741,16600000.0
2008-12-30 03:17:00,1.1873,1.18741,1.18572,1.18741,30400000.0
2008-12-30 03:18:00,1.18606,1.18606,1.18472,1.18576,10400000.0
2008-12-30 03:19:00,1.18448,1.18514,1.18344,1.18499,30400000.0
2008-12-30 03:20:00,1.18475,1.18563,1.18431,1.18563,13600000.0
2008-12-30 03:21:00,1.18596,1.18622,1.18569,1.18613,25200000.0
2008-12-30 03:22:00,1.18609,1.18656,1.18494,1.18656,60800000.0
2008-12-30 03:23:00,1.18568,1.18663,1.18568,1.18663,29600000.0
2008-12-30 03:24:00,1.18583,1.18612,1.18455,1.18612,25000000.0
2008-12-30 03:25:00,1.18616,1.18714,1.18605,1.18714,8400000.0
2008-12-30 03:26:00,1.18664,1.18699,1.18565,1.18699,17200000.0
2008-12-30 03:27:00,1.18714,1.18726,1.18592,1.18726,32400000.0
2008-12-30 03:28:00,1.1873,1.18735,1.18603,1.18735,14600000.0
2008-12-30 03:29:00,1.18684,1.18732,1.18597,1.18732,25400000.0
2008-12-30 03:30:00,1.18724,1.18733,1.18645,1.18733,21200000.0
2008-12-30 03:31:00,1.18739,1.18754,1.18631,1.18754,33800000.0
2008-12-30 03:32:00,1.18628,1.18737,1.18628,1.18737,13800000.0
2008-12-30 03:33:00,1.18707,1.1876,1.18593,1.1876,29200000.0
2008-12-30 03:34:00,1.18745,1.18745,1.18562,1.18732,14600000.0
2008-12-30 03:35:00,1.18681,1.1869,1.18576,1.18646,27400000.0
2008-12-30 03:36:00,1.18577,1.18603,1.18548,1.18603,20800000.0
2008-12-30 03:37:00,1.18537,1.18651,1.18505,1.18651,23600000.0
2008-12-30 03:38:00,1.18633,1.1872,1.18593,1.1872,24000000.0
2008-12-30 03:39:00,1.18705,1.18749,1.18659,1.18749,14400000.0
2008-12-30 03:40:00,1.18688,1.18725,1.18609,1.18725,25200000.0
2008-12-30 03:41:00,1.18675,1.18675,1.18551,1.18648,32800000.0
2008-12-30 03:42:00,1.18624,1.18645,1.18504,1.18645,16600000.0
2008-12-30 03:43:00,1.18612,1.18658,1.18612,1.18658,13200000.0
2008-12-30 03:44:00,1.1867,1.1867,1.18545,1.1866,13400000.0
2008-12-30 03:45:00,1.18641,1.18699,1.18576,1.18672,92000000.0
2008-12-30 03:46:00,1.18648,1.18704,1.18583,1.18704,14400000.0
2008-12-30 03:47:00,1.18746,1.18821,1.18685,1.18821,8800000.0
2008-12-30 03:48:00,1.18751,1.18776,1.18661,1.18776,14600000.0
2008-12-30 03:49:00,1.1878,1.18781,1.18691,1.18754,14800000.0
2008-12-30 03:50:00,1.18704,1.18761,1.18668,1.18761,13200000.0
2008-12-30 03:51:00,1.18717,1.18778,1.18639,1.18778,11400000.0
2008-12-30 03:52:00,1.18773,1.18789,1.18655,1.18785,12000000.0
2008-12-30 03:53:00,1.18614,1.18732,1.1856,1.18732,10400000.0
2008-12-30 03:54:00,1.18721,1.18744,1.1863,1.18744,31800000.0
2008-12-30 03:55:00,1.18688,1.18714,1.18569,1.18711,25400000.0
2008-12-30 03:56:00,1.18608,1.18686,1.18582,1.18686,31600000.0
2008-12-30 03:57:00,1.18606,1.18639,1.18557,1.18639,21000000.0
2008-12-30 03:58:00,1.18713,1.18713,1.18546,1.1869,23800000.0
2008-12-30 03:59:00,1.18685,1.18685,1.18576,1.1868,12200000.0
2008-12-30 04:00:00,1.18679,1.18734,1.18627,1.18734,37400000.0
2008-12-30 04:01:00,1.18765,1.18818,1.18691,1.18818,21800000.0
2008-12-30 04:02:00,1.18745,1.18779,1.18685,1.18779,52400000.0
2008-12-30 04:03:00,1.187,1.18757,1.18576,1.18757,54800000.0
2008-12-30 04:04:00,1.18691,1.18718,1.18612,1.18718,22200000.0
2008-12-30 04:05:00,1.18668,1.18782,1.18618,1.18782,29200000.0
2008-12-30 04:06:00,1.18719,1.1878,1.18642,1.1878,68400000.0
2008-12-30 04:07:00,1.18694,1.18785,1.18679,1.18781,70600000.0
2008-12-30 04:08:00,1.18643,1.18701,1.18536,1.18701,86000000.0
2008-12-30 04:09:00,1.1864,1.18772,1.1857,1.18772,132600000.0
2008-12-30 04:10:00,1.18716,1.18775,1.18676,1.18775,47200000.0
2008-12-30 04:11:00,1.18689,1.18804,1.18602,1.18804,97800000.0
2008-12-30 04:12:00,1.18639,1.18704,1.18638,1.18704,20000000.0
2008-12-30 04:13:00,1.18723,1.18751,1.18621,1.18751,39400000.0
2008-12-30 04:14:00,1.18623,1.18748,1.18572,1.18748,49800000.0
2008-12-30 04:15:00,1.18732,1.18831,1.18728,1.18831,14800000.0
2008-12-30 04:16:00,1.18654,1.18793,1.18579,1.18793,61200000.0
2008-12-30 04:17:00,1.18664,1.18842,1.1865,1.18842,24000000.0
2008-12-30 04:18:00,1.18691,1.18797,1.18669,1.18797,14600000.0
2008-12-30 04:19:00,1.18802,1.18817,1.18666,1.18817,15400000.0
2008-12-30 04:20:00,1.18765,1.18796,1.18704,1.18796,15200000.0
2008-12-30 04:21:00,1.18738,1.18828,1.18696,1.18828,17600000.0
2008-12-30 04:22:00,1.18786,1.18856,1.18714,1.18856,31400000.0
2008-12-30 04:23:00,1.18793,1.18807,1.18708,1.18807,17400000.0
2008-12-30 04:24:00,1.18742,1.18863,1.18699,1.18863,16600000.0
2008-12-30 04:25:00,1.18852,1.18852,1.18738,1.18838,9800000.0
2008-12-30 04:26:00,1.18876,1.18876,1.18802,1.18852,22000000.0
2008-12-30 04:27:00,1.18832,1.18832,1.18737,1.18812,12000000.0
2008-12-30 04:28:00,1.18847,1.18847,1.18759,1.18836,14600000.0
2008-12-30 04:29:00,1.18821,1.18843,1.18674,1.18843,31400000.0
2008-12-30 04:30:00,1.18831,1.18877,1.18681,1.18877,19600000.0
2008-12-30 04:31:00,1.18779,1.18917,1.18764,1.18917,42400000.0
2008-12-30 04:32:00,1.18802,1.18896,1.18761,1.18896,27600000.0
2008-12-30 04:33:00,1.18907,1.18907,1.18769,1.18872,50600000.0
2008-12-30 04:34:00,1.18767,1.18855,1.18739,1.18837,65200000.0
2008-12-30 04:35:00,1.18856,1.18868,1.18714,1.18868,15400000.0
2008-12-30 04:36:00,1.18781,1.1883,1.18669,1.18826,84600000.0
2008-12-30 04:37:00,1.18739,1.18844,1.18705,1.18844,39400000.0
2008-12-30 04:38:00,1.18916,1.18916,1.18853,1.18907,31200000.0
2008-12-30 04:39:00,1.18801,1.18827,1.18743,1.1881,43000000.0
2008-12-30 04:40:00,1.18794,1.18863,1.18745,1.18863,21200000.0
2008-12-30 04:41:00,1.18807,1.18863,1.18737,1.18863,36200000.0
2008-12-30 04:42:00,1.18839,1.18881,1.18725,1.18881,31600000.0
2008-12-30 04:43:00,1.18915,1.18936,1.18787,1.18936,68400000.0
2008-12-30 04:44:00,1.18876,1.189,1.18872,1.18897,13800000.0
2008-12-30 04:45:00,1.18836,1.18842,1.18698,1.18842,28000000.0
2008-12-30 04:46:00,1.18859,1.189,1.1872,1.189,29400000.0
2008-12-30 04:47:00,1.18756,1.18858,1.18727,1.18858,12800000.0
2008-12-30 04:48:00,1.18826,1.18848,1.18812,1.18817,14800000.0
2008-12-30 04:49:00,1.18762,1.18825,1.18759,1.18825,28200000.0
2008-12-30 04:50:00,1.1886,1.18925,1.18737,1.18925,25400000.0
2008-12-30 04:51:00,1.18877,1.18931,1.18795,1.18931,24800000.0
2008-12-30 04:52:00,1.18891,1.18947,1.18833,1.18947,24400000.0
2008-12-30 04:53:00,1.18902,1.18914,1.18834,1.18903,20000000.0
2008-12-30 04:54:00,1.18835,1.18871,1.1873,1.18871,32400000.0
2008-12-30 04:55:00,1.18744,1.18848,1.18712,1.18848,28000000.0
2008-12-30 04:56:00,1.18774,1.18822,1.18726,1.18822,16400000.0
2008-12-30 04:57:00,1.18804,1.18865,1.18721,1.18865,40400000.0
2008-12-30 04:58:00,1.18792,1.18859,1.18728,1.18859,49800000.0
2008-12-30 04:59:00,1.1878,1.18884,1.18768,1.18884,81000000.0
2008-12-30 05:00:00,1.18857,1.18895,1.18827,1.18895,104200000.0
2008-12-30 05:01:00,1.18866,1.18907,1.18779,1.18907,30200000.0
2008-12-30 05:02:00,1.18873,1.18929,1.18767,1.18929,54400000.0
2008-12-30 05:03:00,1.18873,1.18972,1.18804,1.18972,58000000.0
2008-12-30 05:04:00,1.18868,1.18958,1.1885,1.18924,50800000.0
2008-12-30 05:05:00,1.18946,1.18971,1.18873,1.18971,10400000.0
2008-12-30 05:06:00,1.18925,1.19004,1.18849,1.19004,27800000.0
2008-12-30 05:07:00,1.18871,1.18985,1.18849,1.18985,17200000.0
2008-12-30 05:08:00,1.18946,1.18971,1.18856,1.18961,22600000.0
2008-12-30 05:09:00,1.18934,1.19013,1.18888,1.18936,26200000.0
2008-12-30 05:10:00,1.18809,1.18925,1.18777,1.18925,26600000.0
2008-12-30 05:11:00,1.18873,1.19001,1.18814,1.18955,80200000.0
2008-12-30 05:12:00,1.18896,1.18931,1.18852,1.18931,31600000.0
2008-12-30 05:13:00,1.18924,1.1901,1.1889,1.1901,15000000.0
2008-12-30 05:14:00,1.18908,1.18953,1.1882,1.18953,30400000.0
2008-12-30 05:15:00,1.18935,1.18956,1.18838,1.18956,33800000.0
2008-12-30 05:16:00,1.18926,1.19017,1.18814,1.19017,45400000.0
2008-12-30 05:17:00,1.18929,1.18956,1.18884,1.18956,12200000.0
2008-12-30 05:18:00,1.18908,1.18915,1.18842,1.18912,34000000.0
2008-12-30 05:19:00,1.18819,1.18934,1.18759,1.18934,163000000.0
2008-12-30 05:20:00,1.18845,1.18897,1.18777,1.18897,49800000.0
2008-12-30 05:21:00,1.18934,1.18942,1.18812,1.18942,60800000.0
2008-12-30 05:22:00,1.18985,1.18985,1.18831,1.18928,34200000.0
2008-12-30 05:23:00,1.18902,1.18939,1.18839,1.18939,34800000.0
2008-12-30 05:24:00,1.18885,1.18912,1.18801,1.18912,84400000.0
2008-12-30 05:25:00,1.18906,1.18971,1.18838,1.18969,86000000.0
2008-12-30 05:26:00,1.18881,1.18927,1.18838,1.18918,88300000.0
2008-12-30 05:27:00,1.18917,1.18917,1.18806,1.18908,118600000.0
2008-12-30 05:28:00,1.18871,1.18933,1.18817,1.18933,97400000.0
2008-12-30 05:29:00,1.18883,1.18937,1.18817,1.18916,114800000.0
2008-12-30 05:30:00,1.18882,1.18944,1.18815,1.18944,120200000.0
2008-12-30 05:31:00,1.18827,1.18921,1.18777,1.18888,110000000.0
2008-12-30 05:32:00,1.18825,1.18909,1.18764,1.18909,26000000.0
2008-12-30 05:33:00,1.1889,1.18972,1.18865,1.18972,50600000.0
2008-12-30 05:34:00,1.18874,1.18882,1.18787,1.18882,34200000.0
2008-12-30 05:35:00,1.18762,1.18896,1.18761,1.18896,63200000.0
2008-12-30 05:36:00,1.18866,1.18901,1.18817,1.18888,23000000.0
2008-12-30 05:37:00,1.1883,1.1891,1.18746,1.1891,54000000.0
2008-12-30 05:38:00,1.18831,1.18899,1.18768,1.18899,28400000.0
2008-12-30 05:39:00,1.1874,1.18899,1.18563,1.18866,122200000.0
2008-12-30 05:40:00,1.18856,1.18913,1.18741,1.18909,112600000.0
2008-12-30 05:41:00,1.18856,1.18894,1.18821,1.18894,67000000.0
2008-12-30 05:42:00,1.19001,1.19001,1.18764,1.18927,22800000.0
2008-12-30 05:43:00,1.18838,1.18905,1.18765,1.18905,32200000.0
2008-12-30 05:44:00,1.18864,1.18941,1.18787,1.18941,80100000.0
2008-12-30 05:45:00,1.18945,1.18945,1.18862,1.18936,20600000.0
2008-12-30 05:46:00,1.18933,1.1899,1.18888,1.1899,19000000.0
2008-12-30 05:47:00,1.18691,1.18886,1.18519,1.18875,69600000.0
2008-12-30 05:48:00,1.1889,1.18969,1.18805,1.18969,103600000.0
2008-12-30 05:49:00,1.18907,1.18937,1.18845,1.18936,22200000.0
2008-12-30 05:50:00,1.18864,1.18933,1.18772,1.18933,101000000.0
2008-12-30 05:51:00,1.18801,1.1891,1.18773,1.1891,92000000.0
2008-12-30 05:52:00,1.18966,1.19022,1.18945,1.18997,113400000.0
2008-12-30 05:53:00,1.18882,1.18892,1.18806,1.18892,55000000.0
2008-12-30 05:54:00,1.18892,1.18894,1.18737,1.18894,48200000.0
2008-12-30 05:55:00,1.18847,1.1887,1.18718,1.18861,42800000.0
2008-12-30 05:56:00,1.1881,1.18889,1.18771,1.18889,40000000.0
2008-12-30 05:57:00,1.18861,1.18861,1.18729,1.18844,45600000.0
2008-12-30 05:58:00,1.18812,1.18925,1.18753,1.18925,17400000.0
2008-12-30 05:59:00,1.18907,1.18919,1.18793,1.18919,46400000.0
2008-12-30 06:00:00,1.18885,1.18898,1.18728,1.18898,42000000.0
2008-12-30 06:01:00,1.18813,1.18886,1.18662,1.18879,36600000.0
2008-12-30 06:02:00,1.18802,1.18864,1.18754,1.18842,33400000.0
2008-12-30 06:03:00,1.18796,1.18903,1.18714,1.18813,125000000.0
2008-12-30 06:04:00,1.18792,1.18826,1.18623,1.18826,17400000.0
2008-12-30 06:05:00,1.18677,1.18802,1.18628,1.18802,29200000.0
2008-12-30 06:06:00,1.18698,1.18819,1.18634,1.18819,41400000.0
2008-12-30 06:07:00,1.18774,1.18798,1.18657,1.18798,33200000.0
2008-12-30 06:08:00,1.18694,1.18811,1.18645,1.18758,100400000.0
2008-12-30 06:09:00,1.18669,1.18819,1.18622,1.18819,126400000.0
2008-12-30 06:10:00,1.18612,1.18735,1.1859,1.18735,58200000.0
2008-12-30 06:11:00,1.18693,1.1876,1.18603,1.18714,82800000.0
2008-12-30 06:12:00,1.18702,1.18702,1.18571,1.18702,45800000.0
2008-12-30 06:13:00,1.18619,1.18704,1.18566,1.18659,73000000.0
2008-12-30 06:14:00,1.18731,1.18731,1.18563,1.18691,24200000.0
2008-12-30 06:15:00,1.18703,1.18756,1.18664,1.18743,57000000.0
2008-12-30 06:16:00,1.18706,1.18792,1.18706,1.18792,34400000.0
2008-12-30 06:17:00,1.18743,1.18757,1.18652,1.18757,60800000.0
2008-12-30 06:18:00,1.18749,1.18802,1.18675,1.18802,51000000.0
2008-12-30 06:19:00,1.1872,1.18781,1.18641,1.18781,35000000.0
2008-12-30 06:20:00,1.18748,1.18748,1.18625,1.18735,23200000.0
2008-12-30 06:21:00,1.1869,1.18728,1.18625,1.18728,39400000.0
2008-12-30 06:22:00,1.18698,1.1874,1.18638,1.1874,96000000.0
2008-12-30 06:23:00,1.18734,1.18789,1.18688,1.18766,113800000.0
2008-12-30 06:24:00,1.18751,1.18824,1.18679,1.18824,43400000.0
2008-12-30 06:25:00,1.18696,1.18791,1.18636,1.18777,91200000.0
2008-12-30 06:26:00,1.1867,1.18697,1.18649,1.18697,29000000.0
2008-12-30 06:27:00,1.18584,1.18713,1.18553,1.18713,13000000.0
2008-12-30 06:28:00,1.18665,1.18665,1.18462,1.18663,41800000.0
2008-12-30 06:29:00,1.18549,1.18677,1.18496,1.18677,22200000.0
2008-12-30 06:30:00,1.18643,1.18681,1.1859,1.18681,13800000.0
2008-12-30 06:31:00,1.18624,1.18658,1.18568,1.18658,32600000.0
2008-12-30 06:32:00,1.18679,1.1873,1.18624,1.18671,123600000.0
2008-12-30 06:33:00,1.1863,1.18698,1.18625,1.18698,33000000.0
2008-12-30 06:34:00,1.18652,1.18694,1.18476,1.18694,58800000.0
2008-12-30 06:35:00,1.18608,1.18688,1.18503,1.18688,36000000.0
2008-12-30 06:36:00,1.18649,1.18678,1.18563,1.18678,76100000.0
2008-12-30 06:37:00,1.18586,1.18676,1.18546,1.18676,80700000.0
2008-12-30 06:38:00,1.1864,1.18666,1.1855,1.18666,21000000.0
2008-12-30 06:39:00,1.18586,1.18709,1.18577,1.18709,36600000.0
2008-12-30 06:40:00,1.18657,1.18731,1.18593,1.18708,80500000.0
2008-12-30 06:41:00,1.18646,1.18776,1.18646,1.18776,31800000.0
2008-12-30 06:42:00,1.18731,1.18798,1.18558,1.18798,44600000.0
2008-12-30 06:43:00,1.18619,1.18742,1.18605,1.18742,46600000.0
2008-12-30 06:44:00,1.18724,1.18728,1.18694,1.18706,54200000.0
2008-12-30 06:45:00,1.18665,1.18704,1.18545,1.18704,54400000.0
2008-12-30 06:46:00,1.18702,1.18725,1.18578,1.18725,16800000.0
2008-12-30 06:47:00,1.18664,1.18714,1.1861,1.18714,17600000.0
2008-12-30 06:48:00,1.18755,1.18755,1.18629,1.18709,21000000.0
2008-12-30 06:49:00,1.18605,1.18703,1.18605,1.18686,35800000.0
2008-12-30 06:50:00,1.18666,1.18706,1.18631,1.18694,49200000.0
2008-12-30 06:51:00,1.18564,1.18715,1.18564,1.18715,37400000.0
2008-12-30 06:52:00,1.18721,1.18731,1.18621,1.18731,12000000.0
2008-12-30 06:53:00,1.1867,1.18756,1.18579,1.18734,66800000.0
2008-12-30 06:54:00,1.18639,1.18708,1.18505,1.18667,83600000.0
2008-12-30 06:55:00,1.1864,1.18663,1.18457,1.18663,74400000.0
2008-12-30 06:56:00,1.18634,1.18634,1.18472,1.18581,23200000.0
2008-12-30 06:57:00,1.18554,1.18627,1.18386,1.18627,173600000.0
2008-12-30 06:58:00,1.18493,1.1865,1.18462,1.1857,117400000.0
2008-12-30 06:59:00,1.18547,1.18592,1.18484,1.18583,79600000.0
2008-12-30 07:00:00,1.18525,1.18619,1.18509,1.18619,61400000.0
2008-12-30 07:01:00,1.18504,1.18662,1.18504,1.18662,47200000.0
2008-12-30 07:02:00,1.18585,1.18674,1.18561,1.18674,16000000.0
2008-12-30 07:03:00,1.18582,1.18743,1.18557,1.18743,19000000.0
2008-12-30 07:04:00,1.1864,1.18751,1.18602,1.18694,53400000.0
2008-12-30 07:05:00,1.18648,1.18716,1.18531,1.18716,46600000.0
2008-12-30 07:06:00,1.18625,1.1873,1.18605,1.1873,57800000.0
2008-12-30 07:07:00,1.18544,1.18698,1.18524,1.18698,47000000.0
2008-12-30 07:08:00,1.1853,1.18669,1.1853,1.18669,10400000.0
2008-12-30 07:09:00,1.18606,1.18667,1.18558,1.18667,52600000.0
2008-12-30 07:10:00,1.1863,1.1866,1.18528,1.18646,78000000.0
2008-12-30 07:11:00,1.18587,1.18683,1.18501,1.18671,69400000.0
2008-12-30 07:12:00,1.18654,1.18686,1.1859,1.18686,56200000.0
2008-12-30 07:13:00,1.18624,1.18692,1.18564,1.18692,26400000.0
2008-12-30 07:14:00,1.18604,1.18749,1.185,1.18749,71600000.0
2008-12-30 07:15:00,1.18603,1.18723,1.18592,1.18723,60400000.0
2008-12-30 07:16:00,1.18663,1.18698,1.18595,1.18698,46400000.0
2008-12-30 07:17:00,1.18701,1.18712,1.18618,1.18712,24000000.0
2008-12-30 07:18:00,1.18622,1.18768,1.18547,1.18698,102200000.0
2008-12-30 07:19:00,1.18568,1.1866,1.18534,1.1866,62000000.0
2008-12-30 07:20:00,1.18552,1.1864,1.18545,1.1864,36400000.0
2008-12-30 07:21:00,1.18666,1.18666,1.18563,1.18655,83800000.0
2008-12-30 07:22:00,1.18636,1.18719,1.18582,1.18719,30600000.0
2008-12-30 07:23:00,1.18578,1.18711,1.18578,1.18711,58400000.0
2008-12-30 07:24:00,1.18727,1.18738,1.18614,1.18716,63800000.0
2008-12-30 07:25:00,1.18678,1.18704,1.18559,1.18704,91000000.0
2008-12-30 07:26:00,1.18658,1.18718,1.18616,1.18668,92200000.0
2008-12-30 07:27:00,1.1865,1.18684,1.18611,1.18684,10200000.0
2008-12-30 07:28:00,1.18668,1.18683,1.186,1.18683,17000000.0
2008-12-30 07:29:00,1.1818,1.1818,1.1807,1.1807,35200000.0
2008-12-30 07:30:00,1.18693,1.18714,1.18681,1.18714,35200000.0
2008-12-30 07:31:00,1.18675,1.18675,1.18602,1.18665,21600000.0
2008-12-30 07:32:00,1.18767,1.18828,1.18668,1.18751,53400000.0
2008-12-30 07:33:00,1.18599,1.18694,1.18552,1.18694,25600000.0
2008-12-30 07:34:00,1.18605,1.18723,1.18546,1.18723,16200000.0
2008-12-30 07:35:00,1.18657,1.18675,1.18529,1.18675,22600000.0
2008-12-30 07:36:00,1.18642,1.18696,1.18642,1.18694,15600000.0
2008-12-30 07:37:00,1.18618,1.18637,1.18574,1.18637,27600000.0
2008-12-30 07:38:00,1.18484,1.18647,1.18484,1.18628,47600000.0
2008-12-30 07:39:00,1.18656,1.1867,1.1855,1.18669,11600000.0
2008-12-30 07:40:00,1.18667,1.18702,1.18535,1.18702,16600000.0
2008-12-30 07:41:00,1.18756,1.18783,1.18601,1.18738,24200000.0
2008-12-30 07:42:00,1.18646,1.18726,1.18618,1.18726,21800000.0
2008-12-30 07:43:00,1.18645,1.18696,1.18604,1.18689,37600000.0
2008-12-30 07:44:00,1.18706,1.18837,1.18609,1.18695,95400000.0
2008-12-30 07:45:00,1.1866,1.1866,1.18435,1.18628,30200000.0
2008-12-30 07:46:00,1.18617,1.18679,1.18583,1.18679,26600000.0
2008-12-30 07:47:00,1.18542,1.18641,1.18531,1.18641,24200000.0
2008-12-30 07:48:00,1.18646,1.18691,1.18567,1.18662,71000000.0
2008-12-30 07:49:00,1.18704,1.18711,1.18635,1.18711,74400000.0
2008-12-30 07:50:00,1.1862,1.18682,1.18465,1.18682,92000000.0
2008-12-30 07:51:00,1.18663,1.18712,1.18563,1.18712,55200000.0
2008-12-30 07:52:00,1.18669,1.18733,1.18527,1.18733,67400000.0
2008-12-30 07:53:00,1.18626,1.18692,1.18533,1.18692,91800000.0
2008-12-30 07:54:00,1.18567,1.18711,1.18541,1.18711,85800000.0
2008-12-30 07:55:00,1.18717,1.18742,1.18649,1.18742,110600000.0
2008-12-30 07:56:00,1.18687,1.18709,1.18631,1.18709,18000000.0
2008-12-30 07:57:00,1.18594,1.18713,1.18527,1.18713,58000000.0
2008-12-30 07:58:00,1.18718,1.18718,1.18579,1.18676,113200000.0
2008-12-30 07:59:00,1.186,1.18738,1.18531,1.18687,140600000.0
2008-12-30 08:00:00,1.18684,1.18704,1.18572,1.18704,75400000.0
2008-12-30 08:01:00,1.18664,1.18745,1.18562,1.18745,56000000.0
2008-12-30 08:02:00,1.18704,1.1871,1.18568,1.1871,18200000.0
2008-12-30 08:03:00,1.1862,1.18717,1.18514,1.18717,40200000.0
2008-12-30 08:04:00,1.18662,1.18677,1.18576,1.18677,29000000.0
2008-12-30 08:05:00,1.18695,1.18757,1.18577,1.18757,24200000.0
2008-12-30 08:06:00,1.18737,1.1883,1.1871,1.1883,64600000.0
2008-12-30 08:07:00,1.1877,1.18791,1.18721,1.18791,29200000.0
2008-12-30 08:08:00,1.18741,1.18754,1.18631,1.18754,44200000.0
2008-12-30 08:09:00,1.18649,1.18727,1.18562,1.18727,37000000.0
2008-12-30 08:10:00,1.18642,1.18701,1.1856,1.18701,56000000.0
2008-12-30 08:11:00,1.18694,1.18748,1.18579,1.18737,81000000.0
2008-12-30 08:12:00,1.18645,1.187,1.18417,1.18687,40000000.0
2008-12-30 08:13:00,1.18576,1.18641,1.18492,1.1863,80800000.0
2008-12-30 08:14:00,1.18573,1.18714,1.18543,1.18714,17200000.0
2008-12-30 08:15:00,1.18621,1.18621,1.18452,1.18615,21600000.0
2008-12-30 08:16:00,1.18526,1.18715,1.18427,1.18715,12000000.0
2008-12-30 08:17:00,1.18448,1.18714,1.18448,1.18714,46400000.0
2008-12-30 08:18:00,1.18556,1.18638,1.18452,1.18638,28200000.0
2008-12-30 08:19:00,1.18593,1.18635,1.18467,1.18579,77800000.0
2008-12-30 08:20:00,1.18534,1.18608,1.18463,1.18599,122200000.0
2008-12-30 08:21:00,1.18671,1.18689,1.18493,1.18689,55200000.0
2008-12-30 08:22:00,1.18476,1.18639,1.18468,1.18639,55400000.0
2008-12-30 08:23:00,1.18513,1.18657,1.18511,1.18657,18800000.0
2008-12-30 08:24:00,1.18534,1.18638,1.18458,1.18638,73200000.0
2008-12-30 08:25:00,1.18604,1.18605,1.18547,1.18605,18800000.0
2008-12-30 08:26:00,1.18625,1.1871,1.18452,1.18691,68200000.0
2008-12-30 08:27:00,1.1861,1.18716,1.18438,1.18716,76800000.0
2008-12-30 08:28:00,1.18498,1.18597,1.18453,1.18597,51400000.0
2008-12-30 08:29:00,1.18486,1.18526,1.18438,1.18526,14600000.0
2008-12-30 08:30:00,1.1849,1.18638,1.18448,1.18638,35200000.0
2008-12-30 08:31:00,1.18527,1.18564,1.18382,1.18547,59200000.0
2008-12-30 08:32:00,1.18512,1.18776,1.18451,1.18776,35000000.0
2008-12-30 08:33:00,1.18566,1.18695,1.1856,1.1869,37800000.0
2008-12-30 08:34:00,1.18463,1.18651,1.18382,1.18651,20000000.0
2008-12-30 08:35:00,1.18563,1.1874,1.18563,1.1874,34400000.0
2008-12-30 08:36:00,1.18632,1.18675,1.18557,1.18675,31200000.0
2008-12-30 08:37:00,1.18682,1.18744,1.186,1.18736,67800000.0
2008-12-30 08:38:00,1.18678,1.18755,1.18578,1.18755,31000000.0
2008-12-30 08:39:00,1.18687,1.18735,1.18572,1.18735,36600000.0
2008-12-30 08:40:00,1.18733,1.18795,1.1867,1.18783,100000000.0
2008-12-30 08:41:00,1.18669,1.18826,1.18669,1.18807,68600000.0
2008-12-30 08:42:00,1.18661,1.18768,1.18628,1.18768,11200000.0
2008-12-30 08:43:00,1.18747,1.18747,1.18664,1.18744,12400000.0
2008-12-30 08:44:00,1.18663,1.1883,1.18663,1.1883,21200000.0
2008-12-30 08:45:00,1.18649,1.18711,1.18578,1.18707,84400000.0
2008-12-30 08:46:00,1.18645,1.18679,1.18517,1.18679,29600000.0
2008-12-30 08:47:00,1.18616,1.18706,1.1852,1.18706,63600000.0
2008-12-30 08:48:00,1.18614,1.18643,1.18493,1.18643,85600000.0
2008-12-30 08:49:00,1.18594,1.18643,1.18545,1.18643,32800000.0
2008-12-30 08:50:00,1.18603,1.1866,1.18567,1.1866,36200000.0
2008-12-30 08:51:00,1.18678,1.18745,1.18569,1.18719,42800000.0
2008-12-30 08:52:00,1.18667,1.18722,1.1855,1.18722,57200000.0
2008-12-30 08:53:00,1.18638,1.18691,1.18566,1.18639,134000000.0
2008-12-30 08:54:00,1.18578,1.18617,1.18492,1.18617,20600000.0
2008-12-30 08:55:00,1.1858,1.18648,1.18451,1.18621,47000000.0
2008-12-30 08:56:00,1.18553,1.1865,1.18518,1.18647,70600000.0
2008-12-30 08:57:00,1.18607,1.18619,1.18389,1.18619,62000000.0
2008-12-30 08:58:00,1.18489,1.18571,1.18367,1.18555,153200000.0
2008-12-30 08:59:00,1.18583,1.18644,1.18495,1.1863,142400000.0
2008-12-30 09:00:00,1.18693,1.18783,1.18487,1.18783,134800000.0
2008-12-30 09:01:00,1.18673,1.18773,1.18571,1.18773,98600000.0
2008-12-30 09:02:00,1.18729,1.18729,1.18582,1.18674,47200000.0
2008-12-30 09:03:00,1.18679,1.18706,1.18534,1.18658,86400000.0
2008-12-30 09:04:00,1.1863,1.18691,1.18449,1.18691,49800000.0
2008-12-30 09:05:00,1.18634,1.18634,1.18454,1.18632,47600000.0
2008-12-30 09:06:00,1.18625,1.18736,1.18434,1.18736,92300000.0
2008-12-30 09:07:00,1.18547,1.18612,1.18404,1.18612,54200000.0
2008-12-30 09:08:00,1.18549,1.18654,1.18478,1.18654,95600000.0
2008-12-30 09:09:00,1.18591,1.18742,1.18553,1.18742,86600000.0
2008-12-30 09:10:00,1.18568,1.18649,1.18483,1.18649,59400000.0
2008-12-30 09:11:00,1.18578,1.18724,1.18578,1.18724,15200000.0
2008-12-30 09:12:00,1.18665,1.18792,1.18444,1.18792,93000000.0
2008-12-30 09:13:00,1.18675,1.18701,1.18562,1.18701,38200000.0
2008-12-30 09:14:00,1.18578,1.18702,1.1854,1.18702,59600000.0
2008-12-30 09:15:00,1.18649,1.18678,1.18567,1.18678,56000000.0
2008-12-30 09:16:00,1.18554,1.18716,1.18541,1.18704,95200000.0
2008-12-30 09:17:00,1.18693,1.18719,1.18572,1.18719,28400000.0
2008-12-30 09:18:00,1.18625,1.18654,1.18486,1.18654,33000000.0
2008-12-30 09:19:00,1.18555,1.18675,1.18491,1.18675,57200000.0
2008-12-30 09:20:00,1.18823,1.18823,1.18512,1.18752,35200000.0
2008-12-30 09:21:00,1.18621,1.18659,1.18456,1.18659,54800000.0
2008-12-30 09:22:00,1.18565,1.18671,1.18436,1.18671,62200000.0
2008-12-30 09:23:00,1.1848,1.18702,1.1848,1.18702,43600000.0
2008-12-30 09:24:00,1.18704,1.18729,1.18463,1.18729,79400000.0
2008-12-30 09:25:00,1.18609,1.18692,1.18501,1.18692,83200000.0
2008-12-30 09:26:00,1.18571,1.18587,1.1846,1.18587,97000000.0
2008-12-30 09:27:00,1.18648,1.18723,1.18526,1.18655,126200000.0
2008-12-30 09:28:00,1.18636,1.187,1.18464,1.187,107200000.0
2008-12-30 09:29:00,1.18617,1.18807,1.18541,1.18807,135000000.0
2008-12-30 09:30:00,1.18591,1.18734,1.18526,1.18698,112400000.0
2008-12-30 09:31:00,1.187,1.18874,1.18642,1.18874,134200000.0
2008-12-30 09:32:00,1.18884,1.18952,1.18794,1.18949,97400000.0
2008-12-30 09:33:00,1.18859,1.18859,1.18553,1.18833,48800000.0
2008-12-30 09:34:00,1.18731,1.18731,1.18469,1.18658,34200000.0
2008-12-30 09:35:00,1.18424,1.1862,1.18341,1.1862,39400000.0
2008-12-30 09:36:00,1.18624,1.18624,1.18387,1.18546,39400000.0
2008-12-30 09:37:00,1.18523,1.18602,1.18427,1.18569,73000000.0
2008-12-30 09:38:00,1.18471,1.18578,1.18397,1.18559,95200000.0
2008-12-30 09:39:00,1.18529,1.18545,1.1834,1.18545,66000000.0
2008-12-30 09:40:00,1.1847,1.18569,1.18353,1.18569,121400000.0
2008-12-30 09:41:00,1.18551,1.18642,1.18433,1.18632,105400000.0
2008-12-30 09:42:00,1.185,1.18592,1.18442,1.18573,58200000.0
2008-12-30 09:43:00,1.1861,1.18624,1.18454,1.18624,61800000.0
2008-12-30 09:44:00,1.18554,1.18668,1.18421,1.18668,122600000.0
2008-12-30 09:45:00,1.18525,1.18629,1.18397,1.18628,68400000.0
2008-12-30 09:46:00,1.18421,1.18625,1.18421,1.18625,157400000.0
2008-12-30 09:47:00,1.18562,1.18628,1.18422,1.18628,99800000.0
2008-12-30 09:48:00,1.18504,1.18608,1.18358,1.18608,150000000.0
2008-12-30 09:49:00,1.18467,1.18602,1.18367,1.1857,102600000.0
2008-12-30 09:50:00,1.18559,1.18608,1.18413,1.18608,137400000.0
2008-12-30 09:51:00,1.18689,1.18708,1.18575,1.18676,92200000.0
2008-12-30 09:52:00,1.18529,1.1871,1.18529,1.1871,99800000.0
2008-12-30 09:53:00,1.18624,1.18759,1.18548,1.18759,129000000.0
2008-12-30 09:54:00,1.18659,1.18683,1.18558,1.18653,115800000.0
2008-12-30 09:55:00,1.1855,1.18698,1.18522,1.18698,101000000.0
2008-12-30 09:56:00,1.18624,1.18699,1.18488,1.18699,103800000.0
2008-12-30 09:57:00,1.18588,1.18743,1.1851,1.18743,90800000.0
2008-12-30 09:58:00,1.18738,1.18858,1.18654,1.18858,66200000.0
2008-12-30 09:59:00,1.18696,1.19121,1.18639,1.19121,85800000.0
2008-12-30 10:00:00,1.18772,1.18961,1.1868,1.1893,124400000.0
2008-12-30 10:01:00,1.18689,1.18878,1.18677,1.18878,55600000.0
2008-12-30 10:02:00,1.18761,1.18936,1.18669,1.18936,123800000.0
2008-12-30 10:03:00,1.18708,1.18869,1.18708,1.18842,87800000.0
2008-12-30 10:04:00,1.18758,1.18919,1.18756,1.18874,41800000.0
2008-12-30 10:05:00,1.18813,1.18886,1.18793,1.18872,41600000.0
2008-12-30 10:06:00,1.18882,1.18958,1.18744,1.18958,61600000.0
2008-12-30 10:07:00,1.18747,1.18931,1.18706,1.18926,102200000.0
2008-12-30 10:08:00,1.18883,1.18975,1.18732,1.18964,62200000.0
2008-12-30 10:09:00,1.18876,1.18969,1.18794,1.18948,82400000.0
2008-12-30 10:10:00,1.18757,1.18805,1.18648,1.18804,62200000.0
2008-12-30 10:11:00,1.18724,1.18755,1.18618,1.18755,96600000.0
2008-12-30 10:12:00,1.1874,1.18787,1.18631,1.18787,60400000.0
2008-12-30 10:13:00,1.18743,1.18799,1.18654,1.1872,59000000.0
2008-12-30 10:14:00,1.18743,1.18781,1.18683,1.18781,34600000.0
2008-12-30 10:15:00,1.18702,1.18814,1.18505,1.18814,50400000.0
2008-12-30 10:16:00,1.18611,1.18824,1.18601,1.18824,76000000.0
2008-12-30 10:17:00,1.18726,1.18793,1.18619,1.18793,53200000.0
2008-12-30 10:18:00,1.18771,1.18851,1.18721,1.18851,58600000.0
2008-12-30 10:19:00,1.1885,1.18931,1.18737,1.18931,94000000.0
2008-12-30 10:20:00,1.18861,1.18909,1.1874,1.18858,58400000.0
2008-12-30 10:21:00,1.18804,1.18895,1.18762,1.18895,84200000.0
2008-12-30 10:22:00,1.18786,1.18816,1.18567,1.18816,60800000.0
2008-12-30 10:23:00,1.18749,1.18851,1.18674,1.18837,60400000.0
2008-12-30 10:24:00,1.18762,1.18874,1.18678,1.18874,89800000.0
2008-12-30 10:25:00,1.18807,1.18807,1.18648,1.18765,100300000.0
2008-12-30 10:26:00,1.18742,1.18781,1.18617,1.18781,113000000.0
2008-12-30 10:27:00,1.18638,1.18703,1.18457,1.18703,84000000.0
2008-12-30 10:28:00,1.186,1.18649,1.1844,1.18649,113600000.0
2008-12-30 10:29:00,1.18643,1.18655,1.185,1.18622,130400000.0
2008-12-30 10:30:00,1.18593,1.18673,1.1847,1.18673,169200000.0
2008-12-30 10:31:00,1.18632,1.18653,1.18528,1.18653,132400000.0
2008-12-30 10:32:00,1.18603,1.18603,1.18463,1.18561,69000000.0
2008-12-30 10:33:00,1.18576,1.18685,1.1851,1.18658,126400000.0
2008-12-30 10:34:00,1.18627,1.18718,1.18516,1.18659,121800000.0
2008-12-30 10:35:00,1.18594,1.18626,1.18414,1.18625,113800000.0
2008-12-30 10:36:00,1.18475,1.18551,1.18414,1.18549,132200000.0
2008-12-30 10:37:00,1.18567,1.18596,1.18425,1.18563,141600000.0
2008-12-30 10:38:00,1.18523,1.1863,1.18465,1.18599,103800000.0
2008-12-30 10:39:00,1.18539,1.18646,1.18461,1.18646,103400000.0
2008-12-30 10:40:00,1.18606,1.18629,1.18482,1.18623,133600000.0
2008-12-30 10:41:00,1.18593,1.18612,1.18447,1.1858,137000000.0
2008-12-30 10:42:00,1.18504,1.18683,1.18467,1.18653,119000000.0
2008-12-30 10:43:00,1.1848,1.18627,1.18403,1.18627,114800000.0
2008-12-30 10:44:00,1.18542,1.18666,1.18465,1.18666,115600000.0
2008-12-30 10:45:00,1.18633,1.18635,1.18451,1.18579,98800000.0
2008-12-30 10:46:00,1.1853,1.18727,1.1853,1.18727,81800000.0
2008-12-30 10:47:00,1.18707,1.18773,1.18513,1.18773,105800000.0
2008-12-30 10:48:00,1.1873,1.18859,1.18636,1.18859,63200000.0
2008-12-30 10:49:00,1.18628,1.18749,1.18591,1.18749,104000000.0
2008-12-30 10:50:00,1.18697,1.18762,1.18529,1.18703,97600000.0
2008-12-30 10:51:00,1.18679,1.18717,1.18576,1.18717,106000000.0
2008-12-30 10:52:00,1.187,1.18739,1.18605,1.18739,91400000.0
2008-12-30 10:53:00,1.18752,1.1879,1.18628,1.1879,71600000.0
2008-12-30 10:54:00,1.18709,1.1877,1.18656,1.18746,88800000.0
2008-12-30 10:55:00,1.18604,1.18788,1.18604,1.18788,108200000.0
2008-12-30 10:56:00,1.18644,1.18779,1.18597,1.18779,82000000.0
2008-12-30 10:57:00,1.18712,1.18808,1.18632,1.18808,134800000.0
2008-12-30 10:58:00,1.18813,1.18912,1.18712,1.18912,91200000.0
2008-12-30 10:59:00,1.18764,1.18914,1.18646,1.18914,110200000.0
2008-12-30 11:00:00,1.18678,1.18953,1.18678,1.18871,116200000.0
2008-12-30 11:01:00,1.18876,1.19014,1.18785,1.19014,95200000.0
2008-12-30 11:02:00,1.18862,1.18987,1.18757,1.18987,98600000.0
2008-12-30 11:03:00,1.18951,1.19032,1.18839,1.19032,33200000.0
2008-12-30 11:04:00,1.18904,1.19016,1.18792,1.19016,102800000.0
2008-12-30 11:05:00,1.18901,1.1898,1.18839,1.1898,53000000.0
2008-12-30 11:06:00,1.18976,1.19004,1.18782,1.19004,61600000.0
2008-12-30 11:07:00,1.18912,1.18979,1.18824,1.18979,70000000.0
2008-12-30 11:08:00,1.18972,1.19077,1.18905,1.19048,72400000.0
2008-12-30 11:09:00,1.19083,1.19099,1.18993,1.19099,75400000.0
2008-12-30 11:10:00,1.19104,1.19224,1.1899,1.19224,42800000.0
2008-12-30 11:11:00,1.18992,1.19107,1.18957,1.19107,14200000.0
2008-12-30 11:12:00,1.19079,1.1909,1.18891,1.1909,55000000.0
2008-12-30 11:13:00,1.18917,1.1913,1.18917,1.1913,35000000.0
2008-12-30 11:14:00,1.19095,1.19109,1.18978,1.19109,36200000.0
2008-12-30 11:15:00,1.19055,1.1913,1.18863,1.1913,89600000.0
2008-12-30 11:16:00,1.19075,1.19204,1.19006,1.19204,109200000.0
2008-12-30 11:17:00,1.19111,1.19206,1.19079,1.19206,61400000.0
2008-12-30 11:18:00,1.19212,1.19227,1.19013,1.19222,63200000.0
2008-12-30 11:19:00,1.19288,1.19494,1.19288,1.19494,41800000.0
2008-12-30 11:20:00,1.19273,1.19551,1.1908,1.19551,115000000.0
2008-12-30 11:21:00,1.193,1.19314,1.1909,1.19286,92400000.0
2008-12-30 11:22:00,1.19239,1.19288,1.19162,1.19288,108800000.0
2008-12-30 11:23:00,1.19261,1.19352,1.19095,1.19352,79400000.0
2008-12-30 11:24:00,1.19198,1.1926,1.19125,1.1925,81400000.0
2008-12-30 11:25:00,1.19252,1.19383,1.19147,1.19383,109800000.0
2008-12-30 11:26:00,1.19265,1.19328,1.1913,1.19287,97600000.0
2008-12-30 11:27:00,1.19258,1.19329,1.19032,1.19294,136600000.0
2008-12-30 11:28:00,1.19239,1.19322,1.19045,1.19322,144400000.0
2008-12-30 11:29:00,1.19185,1.19399,1.19185,1.19399,92200000.0
2008-12-30 11:30:00,1.19297,1.19305,1.19173,1.19301,97400000.0
2008-12-30 11:31:00,1.19261,1.19347,1.19174,1.19347,82800000.0
2008-12-30 11:32:00,1.19289,1.19383,1.19221,1.19363,103800000.0
2008-12-30 11:33:00,1.19324,1.19361,1.19159,1.19361,98000000.0
2008-12-30 11:34:00,1.19176,1.19314,1.19163,1.19301,96400000.0
2008-12-30 11:35:00,1.19264,1.19281,1.19145,1.19273,76200000.0
2008-12-30 11:36:00,1.19256,1.19309,1.19147,1.19306,57400000.0
2008-12-30 11:37:00,1.19247,1.19287,1.19065,1.19251,136800000.0
2008-12-30 11:38:00,1.19237,1.1932,1.19093,1.1932,94200000.0
2008-12-30 11:39:00,1.19246,1.19246,1.19057,1.19162,20800000.0
2008-12-30 11:40:00,1.19166,1.19283,1.191,1.19283,34200000.0
2008-12-30 11:41:00,1.1923,1.19418,1.1917,1.19418,94400000.0
2008-12-30 11:42:00,1.19328,1.1933,1.19143,1.19314,67200000.0
2008-12-30 11:43:00,1.19302,1.1935,1.19232,1.1935,35000000.0
2008-12-30 11:44:00,1.19315,1.19386,1.19246,1.19386,80200000.0
2008-12-30 11:45:00,1.19324,1.19427,1.19254,1.19427,107000000.0
2008-12-30 11:46:00,1.19336,1.19427,1.19245,1.19398,102200000.0
2008-12-30 11:47:00,1.19279,1.19375,1.19167,1.19375,60800000.0
2008-12-30 11:48:00,1.19225,1.19354,1.19149,1.19314,82000000.0
2008-12-30 11:49:00,1.19228,1.19304,1.19103,1.19304,64600000.0
2008-12-30 11:50:00,1.19196,1.19303,1.19165,1.19303,61700000.0
2008-12-30 11:51:00,1.1929,1.19303,1.19209,1.19301,64000000.0
2008-12-30 11:52:00,1.19254,1.19314,1.19125,1.19314,88000000.0
2008-12-30 11:53:00,1.19287,1.19288,1.19139,1.19275,113000000.0
2008-12-30 11:54:00,1.19287,1.19295,1.19115,1.19295,97600000.0
2008-12-30 11:55:00,1.19291,1.19334,1.1919,1.19334,97400000.0
2008-12-30 11:56:00,1.19311,1.19311,1.19143,1.19286,88800000.0
2008-12-30 11:57:00,1.19218,1.19285,1.1913,1.19285,79800000.0
2008-12-30 11:58:00,1.19339,1.1934,1.1916,1.1934,80200000.0
2008-12-30 11:59:00,1.19213,1.1928,1.19155,1.19257,108200000.0
2008-12-30 12:00:00,1.19311,1.19328,1.1919,1.19328,124200000.0
2008-12-30 12:01:00,1.19308,1.19322,1.19147,1.19322,100000000.0
2008-12-30 12:02:00,1.19358,1.19358,1.19173,1.19334,51000000.0
2008-12-30 12:03:00,1.19245,1.19284,1.19092,1.19282,97200000.0
2008-12-30 12:04:00,1.18969,1.19175,1.18969,1.19144,49600000.0
2008-12-30 12:05:00,1.1915,1.19184,1.19052,1.19184,52000000.0
2008-12-30 12:06:00,1.19068,1.19172,1.19004,1.19172,110600000.0
2008-12-30 12:07:00,1.19052,1.19177,1.1904,1.19177,82200000.0
2008-12-30 12:08:00,1.19189,1.19202,1.19075,1.19191,74800000.0
2008-12-30 12:09:00,1.19184,1.19307,1.19129,1.19307,73800000.0
2008-12-30 12:10:00,1.19056,1.19346,1.19056,1.19346,83000000.0
2008-12-30 12:11:00,1.19237,1.19268,1.1912,1.19268,102400000.0
2008-12-30 12:12:00,1.1917,1.19417,1.19131,1.19359,106800000.0
2008-12-30 12:13:00,1.19148,1.1927,1.19148,1.19263,91200000.0
2008-12-30 12:14:00,1.19235,1.19286,1.1913,1.19286,75400000.0
2008-12-30 12:15:00,1.19159,1.19351,1.19137,1.19351,117200000.0
2008-12-30 12:16:00,1.19144,1.19281,1.1901,1.19248,101200000.0
2008-12-30 12:17:00,1.19084,1.19226,1.19029,1.19226,65800000.0
2008-12-30 12:18:00,1.19201,1.1922,1.18993,1.19214,133600000.0
2008-12-30 12:19:00,1.19097,1.19158,1.18985,1.19144,107800000.0
2008-12-30 12:20:00,1.19073,1.19285,1.19031,1.19274,105200000.0
2008-12-30 12:21:00,1.19078,1.19233,1.18966,1.19233,110800000.0
2008-12-30 12:22:00,1.18975,1.19234,1.18953,1.19234,101800000.0
2008-12-30 12:23:00,1.19297,1.19297,1.19109,1.1929,112800000.0
2008-12-30 12:24:00,1.19244,1.19287,1.19169,1.19287,81400000.0
2008-12-30 12:25:00,1.19326,1.19362,1.19163,1.19339,125200000.0
2008-12-30 12:26:00,1.19342,1.19342,1.19135,1.1933,99700000.0
2008-12-30 12:27:00,1.19303,1.1932,1.19124,1.1932,63200000.0
2008-12-30 12:28:00,1.19345,1.19345,1.19142,1.19278,63600000.0
2008-12-30 12:29:00,1.19171,1.19233,1.18968,1.19233,87600000.0
2008-12-30 12:30:00,1.19284,1.19312,1.19104,1.19312,89400000.0
2008-12-30 12:31:00,1.19257,1.19257,1.19131,1.19252,101600000.0
2008-12-30 12:32:00,1.19232,1.19356,1.19166,1.19356,98600000.0
2008-12-30 12:33:00,1.19328,1.19328,1.19147,1.19326,54200000.0
2008-12-30 12:34:00,1.1924,1.19285,1.19114,1.19285,77400000.0
2008-12-30 12:35:00,1.19293,1.19293,1.19133,1.19229,66800000.0
2008-12-30 12:36:00,1.19198,1.19329,1.1913,1.19329,61600000.0
2008-12-30 12:37:00,1.19364,1.19407,1.19264,1.19407,38400000.0
2008-12-30 12:38:00,1.19343,1.19378,1.19231,1.19318,87200000.0
2008-12-30 12:39:00,1.19369,1.19418,1.19222,1.19418,114700000.0
2008-12-30 12:40:00,1.19372,1.19395,1.19228,1.19395,93200000.0
2008-12-30 12:41:00,1.19427,1.19427,1.19198,1.19402,70400000.0
2008-12-30 12:42:00,1.19289,1.1936,1.19184,1.1936,114700000.0
2008-12-30 12:43:00,1.19294,1.19426,1.19232,1.19395,121200000.0
2008-12-30 12:44:00,1.19313,1.19386,1.19149,1.1929,70200000.0
2008-12-30 12:45:00,1.19251,1.19311,1.19103,1.19311,88400000.0
2008-12-30 12:46:00,1.19308,1.19308,1.19203,1.1928,97000000.0
2008-12-30 12:47:00,1.19269,1.19347,1.19228,1.19341,98400000.0
2008-12-30 12:48:00,1.19299,1.19389,1.19261,1.19381,93600000.0
2008-12-30 12:49:00,1.19364,1.19418,1.19267,1.19418,45600000.0
2008-12-30 12:50:00,1.19317,1.19469,1.193,1.19453,20400000.0
2008-12-30 12:51:00,1.19246,1.19376,1.19215,1.19376,10800000.0
2008-12-30 12:52:00,1.19373,1.1941,1.19148,1.1941,43400000.0
2008-12-30 12:53:00,1.19327,1.19457,1.19247,1.19457,52400000.0
2008-12-30 12:54:00,1.19393,1.19451,1.19303,1.19426,58400000.0
2008-12-30 12:55:00,1.19426,1.19426,1.19254,1.19395,54200000.0
2008-12-30 12:56:00,1.19497,1.19497,1.19242,1.19408,27400000.0
2008-12-30 12:57:00,1.19436,1.19462,1.1927,1.19381,64200000.0
2008-12-30 12:58:00,1.19399,1.19411,1.19302,1.19411,13400000.0
2008-12-30 12:59:00,1.19387,1.19412,1.19247,1.19412,47400000.0
2008-12-30 13:00:00,1.19399,1.19399,1.19266,1.19386,61400000.0
2008-12-30 13:01:00,1.19357,1.19424,1.19304,1.19391,53200000.0
2008-12-30 13:02:00,1.19394,1.19487,1.19349,1.19487,65800000.0
2008-12-30 13:03:00,1.19416,1.19423,1.19303,1.19423,41600000.0
2008-12-30 13:04:00,1.19399,1.1947,1.19311,1.1947,30400000.0
2008-12-30 13:05:00,1.19448,1.195,1.19398,1.19493,38400000.0
2008-12-30 13:06:00,1.1943,1.19542,1.19343,1.19528,113800000.0
2008-12-30 13:07:00,1.19367,1.19408,1.19233,1.19408,28200000.0
2008-12-30 13:08:00,1.19373,1.19373,1.19232,1.1934,23600000.0
2008-12-30 13:09:00,1.19296,1.19405,1.19211,1.19405,74000000.0
2008-12-30 13:10:00,1.19315,1.19455,1.19315,1.19407,118400000.0
2008-12-30 13:11:00,1.19346,1.19417,1.19326,1.19417,69000000.0
2008-12-30 13:12:00,1.19376,1.19448,1.19293,1.19448,28000000.0
2008-12-30 13:13:00,1.19456,1.19459,1.19299,1.19454,23600000.0
2008-12-30 13:14:00,1.19387,1.19387,1.19219,1.19351,21000000.0
2008-12-30 13:15:00,1.19317,1.19394,1.1924,1.19394,11000000.0
2008-12-30 13:16:00,1.1933,1.19436,1.19282,1.19436,38400000.0
2008-12-30 13:17:00,1.19327,1.19352,1.19171,1.19352,16400000.0
2008-12-30 13:18:00,1.19254,1.19379,1.19162,1.19345,66200000.0
2008-12-30 13:19:00,1.19294,1.19405,1.19192,1.19405,49600000.0
2008-12-30 13:20:00,1.19287,1.1932,1.19127,1.1932,78800000.0
2008-12-30 13:21:00,1.19229,1.19305,1.19226,1.19305,16000000.0
2008-12-30 13:22:00,1.1926,1.19287,1.19214,1.19284,24600000.0
2008-12-30 13:23:00,1.1934,1.19396,1.19217,1.19362,61200000.0
2008-12-30 13:24:00,1.19291,1.19351,1.19229,1.19341,97000000.0
2008-12-30 13:25:00,1.1923,1.19341,1.19218,1.19288,87400000.0
2008-12-30 13:26:00,1.19259,1.19388,1.19147,1.19388,35000000.0
2008-12-30 13:27:00,1.19368,1.19377,1.19173,1.19377,103800000.0
2008-12-30 13:28:00,1.19297,1.19333,1.19182,1.19333,18000000.0
2008-12-30 13:29:00,1.19323,1.1934,1.19184,1.1934,39600000.0
2008-12-30 13:30:00,1.19402,1.19402,1.19256,1.19402,28800000.0
2008-12-30 13:31:00,1.19347,1.19422,1.19231,1.19422,45000000.0
2008-12-30 13:32:00,1.19407,1.19428,1.19302,1.19423,61800000.0
2008-12-30 13:33:00,1.19391,1.19432,1.19262,1.19432,94000000.0
2008-12-30 13:34:00,1.19336,1.19481,1.19314,1.19481,21800000.0
2008-12-30 13:35:00,1.19479,1.19479,1.19357,1.19475,30400000.0
2008-12-30 13:36:00,1.19361,1.1951,1.19311,1.1951,23400000.0
2008-12-30 13:37:00,1.19517,1.19553,1.19424,1.19553,28200000.0
2008-12-30 13:38:00,1.19435,1.19522,1.19282,1.19522,44800000.0
2008-12-30 13:39:00,1.19361,1.19477,1.19261,1.19477,39200000.0
2008-12-30 13:40:00,1.19347,1.19499,1.19315,1.19499,54000000.0
2008-12-30 13:41:00,1.19427,1.19513,1.19326,1.19513,20800000.0
2008-12-30 13:42:00,1.19348,1.19438,1.19278,1.19438,31200000.0
2008-12-30 13:43:00,1.1943,1.19448,1.19311,1.19448,21800000.0
2008-12-30 13:44:00,1.19418,1.195,1.19342,1.195,11200000.0
2008-12-30 13:45:00,1.19459,1.19465,1.1931,1.19465,61800000.0
2008-12-30 13:46:00,1.19331,1.19453,1.19331,1.19453,7800000.0
2008-12-30 13:47:00,1.19352,1.19492,1.19335,1.19492,14000000.0
2008-12-30 13:48:00,1.19439,1.19498,1.19411,1.19498,20600000.0
2008-12-30 13:49:00,1.19439,1.19476,1.19352,1.19476,37000000.0
2008-12-30 13:50:00,1.19366,1.19477,1.19325,1.19477,19400000.0
2008-12-30 13:51:00,1.19365,1.19439,1.19363,1.19439,26400000.0
2008-12-30 13:52:00,1.19422,1.19459,1.19331,1.19459,24400000.0
2008-12-30 13:53:00,1.19428,1.19452,1.19368,1.19442,32600000.0
2008-12-30 13:54:00,1.19419,1.19518,1.19417,1.19518,13400000.0
2008-12-30 13:55:00,1.19463,1.19509,1.19398,1.19509,25200000.0
2008-12-30 13:56:00,1.19477,1.19513,1.19383,1.19513,28800000.0
2008-12-30 13:57:00,1.19439,1.19469,1.19351,1.19469,25600000.0
2008-12-30 13:58:00,1.19515,1.19534,1.19357,1.19534,45800000.0
2008-12-30 13:59:00,1.19484,1.19542,1.19454,1.19542,20600000.0
2008-12-30 14:00:00,1.19554,1.19665,1.19533,1.19647,89600000.0
2008-12-30 14:01:00,1.19638,1.19774,1.19638,1.19774,98000000.0
2008-12-30 14:02:00,1.19735,1.19735,1.19527,1.19665,23600000.0
2008-12-30 14:03:00,1.19597,1.19597,1.19507,1.19568,28400000.0
2008-12-30 14:04:00,1.196,1.196,1.19451,1.19585,30200000.0
2008-12-30 14:05:00,1.19514,1.19608,1.1947,1.19608,35600000.0
2008-12-30 14:06:00,1.19784,1.19935,1.19603,1.199,49800000.0
2008-12-30 14:07:00,1.19925,1.19925,1.1962,1.19907,33200000.0
2008-12-30 14:08:00,1.19815,1.19895,1.19704,1.19895,50800000.0
2008-12-30 14:09:00,1.1971,1.1971,1.19545,1.19696,9400000.0
2008-12-30 14:10:00,1.19769,1.19848,1.19593,1.19848,74600000.0
2008-12-30 14:11:00,1.19563,1.19589,1.1938,1.19589,74400000.0
2008-12-30 14:12:00,1.19581,1.19709,1.19514,1.19709,53400000.0
2008-12-30 14:13:00,1.1945,1.19525,1.19241,1.19525,28200000.0
2008-12-30 14:14:00,1.19515,1.19522,1.19349,1.19522,31600000.0
2008-12-30 14:15:00,1.19448,1.19519,1.19346,1.19519,61200000.0
2008-12-30 14:16:00,1.19481,1.19557,1.19379,1.19527,40200000.0
2008-12-30 14:17:00,1.195,1.19599,1.1949,1.19595,34600000.0
2008-12-30 14:18:00,1.19573,1.19641,1.19515,1.19641,13800000.0
2008-12-30 14:19:00,1.19574,1.19644,1.19519,1.19644,34800000.0
2008-12-30 14:20:00,1.19611,1.19643,1.19557,1.19643,18500000.0
2008-12-30 14:21:00,1.19579,1.19677,1.19566,1.19677,17000000.0
2008-12-30 14:22:00,1.19659,1.19697,1.19549,1.19697,31400000.0
2008-12-30 14:23:00,1.19689,1.19689,1.19566,1.19681,77600000.0
2008-12-30 14:24:00,1.19649,1.19654,1.19556,1.19652,126600000.0
2008-12-30 14:25:00,1.19683,1.19687,1.1967,1.19687,44000000.0
2008-12-30 14:26:00,1.1959,1.19648,1.19543,1.19648,70800000.0
2008-12-30 14:27:00,1.19559,1.19663,1.19491,1.19663,49200000.0
2008-12-30 14:28:00,1.19509,1.19685,1.19504,1.19685,38400000.0
2008-12-30 14:29:00,1.19601,1.19662,1.19574,1.19662,36800000.0
2008-12-30 14:30:00,1.19588,1.19591,1.19513,1.1959,23000000.0
2008-12-30 14:31:00,1.19471,1.1956,1.19428,1.19537,71600000.0
2008-12-30 14:32:00,1.19515,1.19563,1.19489,1.19563,57000000.0
2008-12-30 14:33:00,1.19509,1.19585,1.19434,1.19585,25600000.0
2008-12-30 14:34:00,1.19613,1.19613,1.19462,1.19566,13600000.0
2008-12-30 14:35:00,1.19598,1.19598,1.19484,1.19559,44200000.0
2008-12-30 14:36:00,1.19452,1.19526,1.19366,1.19517,51600000.0
2008-12-30 14:37:00,1.19603,1.19603,1.19467,1.19575,35000000.0
2008-12-30 14:38:00,1.19548,1.19596,1.19425,1.19596,37600000.0
2008-12-30 14:39:00,1.19456,1.19542,1.19391,1.19542,53600000.0
2008-12-30 14:40:00,1.19536,1.19555,1.195,1.19555,21600000.0
2008-12-30 14:41:00,1.19661,1.19661,1.19548,1.19641,19600000.0
2008-12-30 14:42:00,1.19596,1.19697,1.19545,1.19697,22600000.0
2008-12-30 14:43:00,1.19471,1.19704,1.19428,1.19704,18000000.0
2008-12-30 14:44:00,1.19454,1.19626,1.19423,1.19626,25000000.0
2008-12-30 14:45:00,1.19507,1.19574,1.19437,1.19574,42200000.0
2008-12-30 14:46:00,1.19564,1.19715,1.19532,1.19704,90800000.0
2008-12-30 14:47:00,1.19711,1.1976,1.19524,1.1976,44400000.0
2008-12-30 14:48:00,1.1959,1.19598,1.19472,1.19598,27600000.0
2008-12-30 14:49:00,1.19584,1.19592,1.195,1.19588,39000000.0
2008-12-30 14:50:00,1.19543,1.19592,1.19434,1.19581,73600000.0
2008-12-30 14:51:00,1.19451,1.19493,1.19376,1.19464,76600000.0
2008-12-30 14:52:00,1.19342,1.19531,1.19342,1.19531,51000000.0
2008-12-30 14:53:00,1.19483,1.19625,1.19413,1.19625,73800000.0
2008-12-30 14:54:00,1.19572,1.19617,1.1946,1.19596,121600000.0
2008-12-30 14:55:00,1.19474,1.19578,1.19467,1.19578,19200000.0
2008-12-30 14:56:00,1.19423,1.19565,1.19402,1.19545,101400000.0
2008-12-30 14:57:00,1.19515,1.1955,1.19398,1.1955,152300000.0
2008-12-30 14:58:00,1.19537,1.19537,1.19374,1.19495,92200000.0
2008-12-30 14:59:00,1.19526,1.19526,1.19449,1.19501,27400000.0
2008-12-30 15:00:00,1.19536,1.19536,1.1943,1.19529,19600000.0
2008-12-30 15:01:00,1.19547,1.1955,1.19423,1.1955,16400000.0
2008-12-30 15:02:00,1.194,1.19446,1.19307,1.19446,21200000.0
2008-12-30 15:03:00,1.19467,1.19558,1.19345,1.19558,66800000.0
2008-12-30 15:04:00,1.19518,1.1964,1.19495,1.19628,89400000.0
2008-12-30 15:05:00,1.19637,1.19637,1.19455,1.19579,49000000.0
2008-12-30 15:06:00,1.19565,1.19569,1.19426,1.19569,82200000.0
2008-12-30 15:07:00,1.19535,1.19535,1.1941,1.19528,90600000.0
2008-12-30 15:08:00,1.19491,1.19814,1.19442,1.19814,33400000.0
2008-12-30 15:09:00,1.19673,1.19723,1.19423,1.19654,57200000.0
2008-12-30 15:10:00,1.19676,1.19792,1.19455,1.19792,22200000.0
2008-12-30 15:11:00,1.1976,1.19761,1.19365,1.19761,39800000.0
2008-12-30 15:12:00,1.19482,1.19632,1.19289,1.19632,19600000.0
2008-12-30 15:13:00,1.19371,1.19539,1.19371,1.19539,36000000.0
2008-12-30 15:14:00,1.19573,1.19573,1.19457,1.19564,62200000.0
2008-12-30 15:15:00,1.19462,1.19507,1.19363,1.19507,32000000.0
2008-12-30 15:16:00,1.1944,1.19478,1.19289,1.19423,49200000.0
2008-12-30 15:17:00,1.19415,1.19505,1.19338,1.19501,66200000.0
2008-12-30 15:18:00,1.19465,1.1949,1.1936,1.1949,77400000.0
2008-12-30 15:19:00,1.19429,1.19462,1.1934,1.19462,47200000.0
2008-12-30 15:20:00,1.19429,1.19465,1.19355,1.19465,55000000.0
2008-12-30 15:21:00,1.19454,1.19472,1.19307,1.19472,33600000.0
2008-12-30 15:22:00,1.19442,1.19481,1.19278,1.19481,41800000.0
2008-12-30 15:23:00,1.19406,1.19406,1.19251,1.19404,43200000.0
2008-12-30 15:24:00,1.19416,1.19456,1.19273,1.19456,33600000.0
2008-12-30 15:25:00,1.1942,1.1942,1.19292,1.19416,78200000.0
2008-12-30 15:26:00,1.19337,1.19423,1.19242,1.19388,112400000.0
2008-12-30 15:27:00,1.19319,1.19417,1.19279,1.19417,121000000.0
2008-12-30 15:28:00,1.19399,1.1943,1.19285,1.1943,97000000.0
2008-12-30 15:29:00,1.19382,1.19434,1.19185,1.19434,45400000.0
2008-12-30 15:30:00,1.19336,1.19471,1.19329,1.19465,42800000.0
2008-12-30 15:31:00,1.19409,1.19458,1.19287,1.19458,33000000.0
2008-12-30 15:32:00,1.19179,1.19388,1.1901,1.19388,47800000.0
2008-12-30 15:33:00,1.19429,1.19535,1.19266,1.19535,68400000.0
2008-12-30 15:34:00,1.19517,1.19541,1.19363,1.19541,126000000.0
2008-12-30 15:35:00,1.1941,1.19467,1.19347,1.19453,52000000.0
2008-12-30 15:36:00,1.19471,1.19528,1.19399,1.19528,96800000.0
2008-12-30 15:37:00,1.19528,1.19569,1.19409,1.19521,115000000.0
2008-12-30 15:38:00,1.19424,1.19501,1.194,1.19495,69600000.0
2008-12-30 15:39:00,1.19463,1.19563,1.19453,1.19563,42200000.0
2008-12-30 15:40:00,1.19555,1.19658,1.19533,1.19658,36600000.0
2008-12-30 15:41:00,1.19586,1.19605,1.19498,1.19581,110000000.0
2008-12-30 15:42:00,1.19566,1.19592,1.19523,1.19592,65800000.0
2008-12-30 15:43:00,1.19603,1.19641,1.19487,1.19641,8800000.0
2008-12-30 15:44:00,1.19599,1.19599,1.19414,1.1956,13200000.0
2008-12-30 15:45:00,1.19591,1.19591,1.19488,1.19578,30400000.0
2008-12-30 15:46:00,1.1936,1.1937,1.1931,1.1931,21200000.0
2008-12-30 15:47:00,1.19549,1.19609,1.1952,1.19609,21200000.0
2008-12-30 15:48:00,1.19627,1.19668,1.19534,1.19668,31600000.0
2008-12-30 15:49:00,1.19691,1.19691,1.19564,1.19662,67200000.0
2008-12-30 15:50:00,1.19726,1.19726,1.19525,1.19651,12400000.0
2008-12-30 15:51:00,1.19645,1.19724,1.19626,1.19724,45200000.0
2008-12-30 15:52:00,1.19727,1.19767,1.19572,1.1973,35000000.0
2008-12-30 15:53:00,1.19728,1.19749,1.19617,1.19749,47000000.0
2008-12-30 15:54:00,1.19776,1.19813,1.19694,1.19813,25400000.0
2008-12-30 15:55:00,1.19718,1.19718,1.19619,1.19714,17400000.0
2008-12-30 15:56:00,1.19591,1.19683,1.19505,1.19683,23200000.0
2008-12-30 15:57:00,1.19666,1.19686,1.19584,1.19686,17800000.0
2008-12-30 15:58:00,1.197,1.197,1.19612,1.19699,6200000.0
2008-12-30 15:59:00,1.19788,1.19838,1.19685,1.19838,23400000.0
2008-12-30 16:00:00,1.19917,1.19917,1.19789,1.19879,20400000.0
2008-12-30 16:01:00,1.19787,1.1982,1.19653,1.1982,10600000.0
2008-12-30 16:02:00,1.19927,1.19965,1.19741,1.19876,18800000.0
2008-12-30 16:03:00,1.19895,1.19983,1.1981,1.19983,10200000.0
2008-12-30 16:04:00,1.19876,1.20017,1.19696,1.20014,18400000.0
2008-12-30 16:05:00,1.19561,1.19717,1.19561,1.19717,10800000.0
2008-12-30 16:06:00,1.1971,1.19774,1.19643,1.19774,18200000.0
2008-12-30 16:07:00,1.19703,1.19836,1.19662,1.19836,21600000.0
2008-12-30 16:08:00,1.19705,1.1974,1.19567,1.1974,14800000.0
2008-12-30 16:09:00,1.19673,1.19753,1.19644,1.19753,20000000.0
2008-12-30 16:10:00,1.19827,1.19827,1.19592,1.19764,17200000.0
2008-12-30 16:11:00,1.19489,1.1978,1.19489,1.1978,19400000.0
2008-12-30 16:12:00,1.19807,1.19908,1.19737,1.19828,26400000.0
2008-12-30 16:13:00,1.198,1.19895,1.1975,1.19852,15400000.0
2008-12-30 16:14:00,1.19833,1.19884,1.19756,1.19884,14400000.0
2008-12-30 16:15:00,1.1982,1.19849,1.19741,1.19844,31000000.0
2008-12-30 16:16:00,1.19826,1.19869,1.19731,1.19869,23000000.0
2008-12-30 16:17:00,1.19813,1.19924,1.19778,1.19924,15200000.0
2008-12-30 16:18:00,1.19871,1.19926,1.19803,1.19926,15800000.0
2008-12-30 16:19:00,1.19932,1.19977,1.19766,1.19977,16400000.0
2008-12-30 16:20:00,1.19738,1.19861,1.19713,1.19861,29000000.0
2008-12-30 16:21:00,1.19874,1.19874,1.19689,1.19871,13000000.0
2008-12-30 16:22:00,1.19711,1.19854,1.19711,1.19854,14600000.0
2008-12-30 16:23:00,1.19863,1.19863,1.19731,1.19806,22000000.0
2008-12-30 16:24:00,1.19846,1.19846,1.19693,1.19822,23000000.0
2008-12-30 16:25:00,1.19848,1.19848,1.1975,1.19813,19800000.0
2008-12-30 16:26:00,1.19764,1.19828,1.19727,1.19828,14400000.0
2008-12-30 16:27:00,1.1976,1.19867,1.19699,1.19867,10000000.0
2008-12-30 16:28:00,1.19781,1.19789,1.19725,1.19789,27200000.0
2008-12-30 16:29:00,1.19878,1.19878,1.19723,1.19872,12000000.0
2008-12-30 16:30:00,1.19883,1.19904,1.19699,1.199,17600000.0
2008-12-30 16:31:00,1.19697,1.1988,1.19697,1.1988,14600000.0
2008-12-30 16:32:00,1.19815,1.20059,1.19815,1.2002,11800000.0
2008-12-30 16:33:00,1.19845,1.19869,1.19777,1.19869,22800000.0
2008-12-30 16:34:00,1.19896,1.19906,1.19724,1.19906,14000000.0
2008-12-30 16:35:00,1.19744,1.19924,1.19737,1.19924,19000000.0
2008-12-30 16:36:00,1.19794,1.19891,1.19727,1.19891,35200000.0
2008-12-30 16:37:00,1.19837,1.19837,1.19642,1.19795,18800000.0
2008-12-30 16:38:00,1.19694,1.1981,1.19624,1.1981,13800000.0
2008-12-30 16:39:00,1.19783,1.19854,1.19681,1.19854,13000000.0
2008-12-30 16:40:00,1.19756,1.19806,1.19657,1.19806,19600000.0
2008-12-30 16:41:00,1.19778,1.19792,1.19652,1.19778,19600000.0
2008-12-30 16:42:00,1.19625,1.19843,1.19519,1.19843,21600000.0
2008-12-30 16:43:00,1.19636,1.19728,1.1959,1.19728,9000000.0
2008-12-30 16:44:00,1.19672,1.19741,1.19656,1.19741,29000000.0
2008-12-30 16:45:00,1.19817,1.19817,1.19665,1.19754,21400000.0
2008-12-30 16:46:00,1.1979,1.1979,1.19573,1.19752,21400000.0
2008-12-30 16:47:00,1.19712,1.19767,1.1967,1.19767,21800000.0
2008-12-30 16:48:00,1.1967,1.19764,1.19627,1.19764,15400000.0
2008-12-30 16:49:00,1.19687,1.19774,1.19647,1.19774,15400000.0
2008-12-30 16:50:00,1.19661,1.19818,1.19622,1.19818,13600000.0
2008-12-30 16:51:00,1.19683,1.19727,1.19624,1.19719,15200000.0
2008-12-30 16:52:00,1.19654,1.19681,1.1964,1.19681,10000000.0
2008-12-30 16:53:00,1.19737,1.19737,1.19612,1.19713,17000000.0
2008-12-30 16:54:00,1.19707,1.19746,1.19688,1.19746,11400000.0
2008-12-30 16:55:00,1.19689,1.19723,1.1961,1.19723,22400000.0
2008-12-30 16:56:00,1.19719,1.19719,1.1961,1.19677,15800000.0
2008-12-30 16:57:00,1.19622,1.19738,1.19616,1.19738,12600000.0
2008-12-30 16:58:00,1.19595,1.19675,1.1955,1.19675,20600000.0
2008-12-30 16:59:00,1.19492,1.1953,1.19379,1.1953,24600000.0
2008-12-30 17:00:00,1.19327,1.19598,1.19299,1.19598,18800000.0
2008-12-30 17:01:00,1.19809,1.19809,1.19569,1.19726,21000000.0
2008-12-30 17:02:00,1.19758,1.19804,1.19666,1.19804,19400000.0
2008-12-30 17:03:00,1.1975,1.19815,1.19684,1.19815,24800000.0
2008-12-30 17:04:00,1.19873,1.19873,1.19739,1.19837,18000000.0
2008-12-30 17:05:00,1.19794,1.19794,1.19662,1.19761,14600000.0
2008-12-30 17:06:00,1.1961,1.19735,1.19424,1.19735,26200000.0
2008-12-30 17:07:00,1.19639,1.19653,1.19461,1.19621,21000000.0
2008-12-30 17:08:00,1.19677,1.19746,1.19674,1.1972,23000000.0
2008-12-30 17:09:00,1.19658,1.19658,1.1952,1.19633,21600000.0
2008-12-30 17:10:00,1.19608,1.19646,1.19463,1.1962,9400000.0
2008-12-30 17:11:00,1.1957,1.19689,1.19518,1.19689,11600000.0
2008-12-30 17:12:00,1.19635,1.19635,1.195,1.19634,22800000.0
2008-12-30 17:13:00,1.19676,1.19676,1.19524,1.19629,20800000.0
2008-12-30 17:14:00,1.19552,1.19677,1.1951,1.19677,11000000.0
2008-12-30 17:15:00,1.1955,1.19666,1.19474,1.19666,10400000.0
2008-12-30 17:16:00,1.19548,1.19621,1.1942,1.19621,12000000.0
2008-12-30 17:17:00,1.19542,1.1955,1.19432,1.1955,20200000.0
2008-12-30 17:18:00,1.19562,1.19563,1.19463,1.19563,13200000.0
2008-12-30 17:19:00,1.19452,1.19494,1.1935,1.19494,19800000.0
2008-12-30 17:20:00,1.1949,1.19589,1.19479,1.19589,16200000.0
2008-12-30 17:21:00,1.19637,1.19675,1.19581,1.19675,35200000.0
2008-12-30 17:22:00,1.19682,1.1976,1.19641,1.1976,7400000.0
2008-12-30 17:23:00,1.19682,1.19776,1.19595,1.19776,18400000.0
2008-12-30 17:24:00,1.19702,1.19828,1.19669,1.19828,12400000.0
2008-12-30 17:25:00,1.19715,1.19867,1.19703,1.19867,11000000.0
2008-12-30 17:26:00,1.19803,1.19832,1.19718,1.19832,20600000.0
2008-12-30 17:27:00,1.19859,1.19893,1.19791,1.19893,9800000.0
2008-12-30 17:28:00,1.19857,1.1989,1.19828,1.1989,10400000.0
2008-12-30 17:29:00,1.19882,1.19882,1.19815,1.19875,16400000.0
2008-12-30 17:30:00,1.1988,1.19941,1.19837,1.19923,17200000.0
2008-12-30 17:31:00,1.19699,1.19842,1.19458,1.19842,26800000.0
2008-12-30 17:32:00,1.19721,1.1982,1.19571,1.1982,12600000.0
2008-12-30 17:33:00,1.19808,1.19818,1.19699,1.19818,21800000.0
2008-12-30 17:34:00,1.19743,1.1977,1.19603,1.1977,9400000.0
2008-12-30 17:35:00,1.19687,1.19687,1.19557,1.19668,17800000.0
2008-12-30 17:36:00,1.19593,1.19647,1.19512,1.19647,7600000.0
2008-12-30 17:37:00,1.19676,1.19702,1.19579,1.19702,21600000.0
2008-12-30 17:38:00,1.19578,1.19671,1.19517,1.1966,15200000.0
2008-12-30 17:39:00,1.19719,1.19778,1.1965,1.19778,16200000.0
2008-12-30 17:40:00,1.19693,1.1973,1.19563,1.1973,20000000.0
2008-12-30 17:41:00,1.19581,1.19662,1.19581,1.19652,12400000.0
2008-12-30 17:42:00,1.19579,1.19721,1.19556,1.19704,19600000.0
2008-12-30 17:43:00,1.19644,1.19691,1.19567,1.19665,18600000.0
2008-12-30 17:44:00,1.19617,1.19655,1.1959,1.19646,27200000.0
2008-12-30 17:45:00,1.19691,1.19705,1.19656,1.19678,19200000.0
2008-12-30 17:46:00,1.19691,1.19736,1.19571,1.19657,22200000.0
2008-12-30 17:47:00,1.19648,1.19678,1.19643,1.19678,6200000.0
2008-12-30 17:48:00,1.1964,1.1969,1.1961,1.1969,10600000.0
2008-12-30 17:49:00,1.19702,1.19756,1.1959,1.19671,30200000.0
2008-12-30 17:50:00,1.19721,1.19721,1.19591,1.19707,14800000.0
2008-12-30 17:51:00,1.19675,1.19727,1.19477,1.19727,18200000.0
2008-12-30 17:52:00,1.19593,1.19636,1.19565,1.19636,6800000.0
2008-12-30 17:53:00,1.19594,1.19706,1.19554,1.19706,15200000.0
2008-12-30 17:54:00,1.19608,1.19637,1.19454,1.19561,23600000.0
2008-12-30 17:55:00,1.19591,1.19717,1.19591,1.19717,11200000.0
2008-12-30 17:56:00,1.19609,1.19738,1.19585,1.19738,17400000.0
2008-12-30 17:57:00,1.19732,1.19876,1.19697,1.19876,21200000.0
2008-12-30 17:58:00,1.1974,1.19754,1.19668,1.19754,7800000.0
2008-12-30 17:59:00,1.19702,1.19723,1.19698,1.19716,10200000.0
2008-12-30 18:00:00,1.1968,1.19694,1.19531,1.19694,28000000.0
2008-12-30 18:01:00,1.19571,1.19664,1.19533,1.19664,23200000.0
2008-12-30 18:02:00,1.19554,1.19719,1.19549,1.19719,15800000.0
2008-12-30 18:03:00,1.19666,1.19666,1.19578,1.19662,21800000.0
2008-12-30 18:04:00,1.19557,1.19619,1.19476,1.19619,8400000.0
2008-12-30 18:05:00,1.19505,1.19649,1.19457,1.19649,17800000.0
2008-12-30 18:06:00,1.19617,1.19643,1.19549,1.19643,16400000.0
2008-12-30 18:07:00,1.19626,1.19636,1.19551,1.19632,15200000.0
2008-12-30 18:08:00,1.1967,1.1967,1.19537,1.19607,15400000.0
2008-12-30 18:09:00,1.19682,1.19716,1.19531,1.19697,13600000.0
2008-12-30 18:10:00,1.19538,1.19716,1.19508,1.19716,16600000.0
2008-12-30 18:11:00,1.19598,1.19616,1.19548,1.19616,10800000.0
2008-12-30 18:12:00,1.19606,1.19713,1.19594,1.19713,14000000.0
2008-12-30 18:13:00,1.19559,1.19656,1.19559,1.19656,17600000.0
2008-12-30 18:14:00,1.19596,1.19683,1.19589,1.19683,8400000.0
2008-12-30 18:15:00,1.19627,1.19749,1.19616,1.19749,16800000.0
2008-12-30 18:16:00,1.19693,1.19693,1.19599,1.19671,15000000.0
2008-12-30 18:17:00,1.19647,1.19697,1.19596,1.19697,18600000.0
2008-12-30 18:18:00,1.19628,1.19689,1.19588,1.19689,19200000.0
2008-12-30 18:19:00,1.19599,1.19763,1.19599,1.19763,5800000.0
2008-12-30 18:20:00,1.19686,1.19835,1.19686,1.19835,10000000.0
2008-12-30 18:21:00,1.19798,1.19885,1.19741,1.19885,10200000.0
2008-12-30 18:22:00,1.19814,1.19849,1.19717,1.19849,13800000.0
2008-12-30 18:23:00,1.19772,1.19892,1.19636,1.19892,22600000.0
2008-12-30 18:24:00,1.19659,1.19696,1.19619,1.19696,11600000.0
2008-12-30 18:25:00,1.19654,1.19799,1.19654,1.19799,26600000.0
2008-12-30 18:26:00,1.19807,1.19937,1.19778,1.19937,23000000.0
2008-12-30 18:27:00,1.19926,1.19926,1.19826,1.19888,23200000.0
2008-12-30 18:28:00,1.19855,1.19945,1.19766,1.19929,31000000.0
2008-12-30 18:29:00,1.19865,1.19929,1.19844,1.19929,22800000.0
2008-12-30 18:30:00,1.19869,1.19954,1.19798,1.19906,17300000.0
2008-12-30 18:31:00,1.19792,1.19916,1.19702,1.19916,24800000.0
2008-12-30 18:32:00,1.19831,1.19848,1.19779,1.19848,8400000.0
2008-12-30 18:33:00,1.19836,1.19904,1.19784,1.19904,22200000.0
2008-12-30 18:34:00,1.19772,1.19772,1.19546,1.19749,15600000.0
2008-12-30 18:35:00,1.19509,1.19703,1.19448,1.19703,22000000.0
2008-12-30 18:36:00,1.19701,1.19701,1.1948,1.19665,14200000.0
2008-12-30 18:37:00,1.19705,1.19705,1.19595,1.19694,22400000.0
2008-12-30 18:38:00,1.19595,1.19687,1.19558,1.19687,11600000.0
2008-12-30 18:39:00,1.1965,1.1972,1.19604,1.19691,32000000.0
2008-12-30 18:40:00,1.19606,1.19946,1.19604,1.19946,10000000.0
2008-12-30 18:41:00,1.19696,1.19697,1.19614,1.19697,16600000.0
2008-12-30 18:42:00,1.19739,1.19751,1.19606,1.19751,27800000.0
2008-12-30 18:43:00,1.19618,1.19689,1.19618,1.19689,2000000.0
2008-12-30 18:44:00,1.19645,1.19703,1.19501,1.19703,27600000.0
2008-12-30 18:45:00,1.19651,1.19662,1.19563,1.19662,14400000.0
2008-12-30 18:46:00,1.19651,1.19679,1.19602,1.19679,11600000.0
2008-12-30 18:47:00,1.19797,1.19804,1.19746,1.19804,5200000.0
2008-12-30 18:48:00,1.19679,1.19723,1.1956,1.19723,30400000.0
2008-12-30 18:49:00,1.19646,1.19746,1.19607,1.19746,8400000.0
2008-12-30 18:50:00,1.19602,1.19651,1.19545,1.19651,7600000.0
2008-12-30 18:51:00,1.19688,1.19728,1.19628,1.19694,29000000.0
2008-12-30 18:52:00,1.19693,1.1972,1.19642,1.19667,25000000.0
2008-12-30 18:53:00,1.19625,1.19736,1.19567,1.19736,25800000.0
2008-12-30 18:54:00,1.19743,1.19797,1.19697,1.19797,18800000.0
2008-12-30 18:55:00,1.197,1.197,1.19638,1.19691,24000000.0
2008-12-30 18:56:00,1.19681,1.19827,1.19633,1.19776,22200000.0
2008-12-30 18:57:00,1.19694,1.19694,1.19531,1.19688,19800000.0
2008-12-30 18:58:00,1.19461,1.19735,1.19461,1.19735,20800000.0
2008-12-30 18:59:00,1.19562,1.19617,1.19428,1.19617,11000000.0
2008-12-30 19:00:00,1.19575,1.19643,1.19569,1.19615,20000000.0
2008-12-30 19:01:00,1.19575,1.19664,1.19466,1.19664,20200000.0
2008-12-30 19:02:00,1.19626,1.19708,1.19556,1.19708,20200000.0
2008-12-30 19:03:00,1.19649,1.19692,1.19597,1.19692,18600000.0
2008-12-30 19:04:00,1.19669,1.19674,1.19565,1.19674,21800000.0
2008-12-30 19:05:00,1.19745,1.19745,1.19735,1.19735,2600000.0
2008-12-30 19:06:00,1.19643,1.19698,1.19557,1.19698,22400000.0
2008-12-30 19:07:00,1.19576,1.19623,1.19474,1.19623,13400000.0
2008-12-30 19:08:00,1.19567,1.1959,1.195,1.1959,19200000.0
2008-12-30 19:09:00,1.19593,1.19635,1.19534,1.19635,16800000.0
2008-12-30 19:10:00,1.19575,1.19643,1.19505,1.19643,8800000.0
2008-12-30 19:11:00,1.19669,1.19695,1.19575,1.19695,13800000.0
2008-12-30 19:12:00,1.19602,1.19708,1.19599,1.19708,22200000.0
2008-12-30 19:13:00,1.19569,1.19695,1.1954,1.19695,6200000.0
2008-12-30 19:14:00,1.19548,1.19631,1.19478,1.19631,18600000.0
2008-12-30 19:15:00,1.19556,1.19628,1.19546,1.19605,12800000.0
2008-12-30 19:16:00,1.19565,1.19565,1.19471,1.19538,16400000.0
2008-12-30 19:17:00,1.19556,1.19589,1.19527,1.19583,13800000.0
2008-12-30 19:18:00,1.19569,1.19569,1.19471,1.19562,14800000.0
2008-12-30 19:19:00,1.19542,1.19641,1.19498,1.19641,28400000.0
2008-12-30 19:20:00,1.19673,1.1968,1.19673,1.1968,5800000.0
2008-12-30 19:21:00,1.19625,1.19647,1.19566,1.19647,9400000.0
2008-12-30 19:22:00,1.19659,1.19659,1.19579,1.19629,19400000.0
2008-12-30 19:23:00,1.19541,1.19579,1.19504,1.19559,22800000.0
2008-12-30 19:24:00,1.1964,1.19642,1.19628,1.1964,14800000.0
2008-12-30 19:25:00,1.19654,1.19658,1.19549,1.19658,15400000.0
2008-12-30 19:26:00,1.19616,1.19656,1.19575,1.19656,16600000.0
2008-12-30 19:27:00,1.19617,1.19649,1.19609,1.19613,23200000.0
2008-12-30 19:29:00,1.1959,1.1968,1.19582,1.1968,14800000.0
2008-12-30 19:30:00,1.19668,1.19675,1.1961,1.19675,5600000.0
2008-12-30 19:31:00,1.19597,1.19597,1.19547,1.19592,15000000.0
2008-12-30 19:32:00,1.19677,1.19757,1.19673,1.19757,22000000.0
2008-12-30 19:33:00,1.19786,1.19786,1.19598,1.19729,20600000.0
2008-12-30 19:34:00,1.1957,1.19591,1.19332,1.19591,22200000.0
2008-12-30 19:35:00,1.19403,1.19485,1.19293,1.19485,9400000.0
2008-12-30 19:36:00,1.194,1.19443,1.19352,1.19443,7400000.0
2008-12-30 19:37:00,1.19408,1.19461,1.19364,1.19461,22400000.0
2008-12-30 19:38:00,1.19412,1.19481,1.19338,1.19481,14000000.0
2008-12-30 19:39:00,1.19427,1.19487,1.19355,1.19487,21400000.0
2008-12-30 19:40:00,1.1949,1.19593,1.19395,1.19593,18000000.0
2008-12-30 19:41:00,1.19481,1.19602,1.19387,1.19602,16800000.0
2008-12-30 19:42:00,1.19543,1.19577,1.19487,1.19577,31800000.0
2008-12-30 19:43:00,1.1952,1.19604,1.19306,1.19604,24600000.0
2008-12-30 19:44:00,1.19313,1.19406,1.19262,1.19396,13400000.0
2008-12-30 19:45:00,1.19337,1.19533,1.19299,1.19507,19400000.0
2008-12-30 19:46:00,1.19503,1.19527,1.19503,1.19527,2600000.0
2008-12-30 19:47:00,1.1948,1.1948,1.19423,1.19424,23800000.0
2008-12-30 19:48:00,1.19451,1.19464,1.19405,1.19432,18400000.0
2008-12-30 19:49:00,1.19452,1.1947,1.19429,1.19435,16000000.0
2008-12-30 19:50:00,1.19448,1.1951,1.19413,1.1951,8800000.0
2008-12-30 19:51:00,1.1936,1.19462,1.1936,1.19462,11000000.0
2008-12-30 19:52:00,1.19403,1.19478,1.19374,1.19478,13800000.0
2008-12-30 19:53:00,1.1941,1.19521,1.19409,1.19521,22800000.0
2008-12-30 19:54:00,1.19497,1.19542,1.19432,1.19542,14600000.0
2008-12-30 19:55:00,1.19517,1.19553,1.19432,1.19553,29600000.0
2008-12-30 19:56:00,1.19531,1.19534,1.19446,1.19534,11000000.0
2008-12-30 19:57:00,1.19504,1.1951,1.1934,1.19478,28600000.0
2008-12-30 19:58:00,1.19397,1.19484,1.19365,1.19484,13200000.0
2008-12-30 19:59:00,1.19551,1.19564,1.19433,1.19564,7800000.0
2008-12-30 20:00:00,1.19512,1.19547,1.1942,1.19547,17200000.0
2008-12-30 20:01:00,1.19451,1.19556,1.19415,1.19556,12600000.0
2008-12-30 20:02:00,1.19454,1.19531,1.19402,1.19531,7400000.0
2008-12-30 20:03:00,1.19573,1.19593,1.19499,1.1958,30000000.0
2008-12-30 20:04:00,1.19488,1.19548,1.19488,1.19548,10800000.0
2008-12-30 20:05:00,1.19475,1.19616,1.19468,1.19616,8000000.0
2008-12-30 20:06:00,1.19523,1.19648,1.1945,1.19648,21200000.0
2008-12-30 20:07:00,1.19458,1.19627,1.19443,1.19627,27200000.0
2008-12-30 20:08:00,1.19607,1.19666,1.19558,1.19666,22600000.0
2008-12-30 20:09:00,1.19748,1.19766,1.19717,1.19766,20200000.0
2008-12-30 20:10:00,1.19767,1.19767,1.19767,1.19767,1600000.0
2008-12-30 20:11:00,1.19568,1.19649,1.19534,1.19649,14800000.0
2008-12-30 20:12:00,1.19613,1.19623,1.19585,1.19618,12600000.0
2008-12-30 20:13:00,1.19538,1.19585,1.19527,1.19563,7400000.0
2008-12-30 20:14:00,1.19516,1.19596,1.19516,1.19596,10400000.0
2008-12-30 20:15:00,1.1968,1.1968,1.1945,1.19624,26000000.0
2008-12-30 20:16:00,1.19538,1.19719,1.19528,1.19719,16000000.0
2008-12-30 20:17:00,1.1967,1.19682,1.19636,1.19667,20200000.0
2008-12-30 20:18:00,1.1961,1.19658,1.19498,1.19658,18000000.0
2008-12-30 20:19:00,1.19696,1.1981,1.19575,1.1981,21800000.0
2008-12-30 20:20:00,1.19523,1.19794,1.19523,1.19794,4600000.0
2008-12-30 20:21:00,1.1972,1.19871,1.19558,1.19871,11800000.0
2008-12-30 20:22:00,1.19533,1.19546,1.19473,1.1952,25200000.0
2008-12-30 20:24:00,1.19629,1.19733,1.19529,1.19733,9600000.0
2008-12-30 20:25:00,1.19863,1.19863,1.19863,1.19863,2400000.0
2008-12-30 20:26:00,1.19677,1.19754,1.19577,1.19754,18000000.0
2008-12-30 20:27:00,1.19645,1.19645,1.19645,1.19645,1600000.0
2008-12-30 20:28:00,1.189,1.189,1.1888,1.1889,10000000.0
2008-12-30 20:29:00,1.19547,1.19674,1.19479,1.19674,10000000.0
2008-12-30 20:30:00,1.19626,1.19761,1.19466,1.19761,23800000.0
2008-12-30 20:31:00,1.1889,1.1889,1.1889,1.1889,11800000.0
2008-12-30 20:32:00,1.19527,1.19578,1.19492,1.19578,11800000.0
2008-12-30 20:33:00,1.19599,1.19636,1.19492,1.19636,13200000.0
2008-12-30 20:34:00,1.19509,1.19623,1.19509,1.19585,12600000.0
2008-12-30 20:35:00,1.19583,1.1962,1.19523,1.19611,28600000.0
2008-12-30 20:36:00,1.19523,1.19597,1.19472,1.19597,24400000.0
2008-12-30 20:37:00,1.1894,1.1896,1.1894,1.1896,10200000.0
2008-12-30 20:38:00,1.19481,1.19586,1.19449,1.19586,10200000.0
2008-12-30 20:39:00,1.19557,1.19601,1.19491,1.19601,6800000.0
2008-12-30 20:40:00,1.19685,1.19722,1.19685,1.19722,6400000.0
2008-12-30 20:41:00,1.19446,1.19599,1.19411,1.19599,11000000.0
2008-12-30 20:42:00,1.19449,1.19528,1.19362,1.19528,17800000.0
2008-12-30 20:43:00,1.19427,1.19526,1.19419,1.19526,18800000.0
2008-12-30 20:44:00,1.1952,1.19606,1.19491,1.19565,8200000.0
2008-12-30 20:45:00,1.1952,1.19557,1.19402,1.19557,22800000.0
2008-12-30 20:46:00,1.19529,1.1959,1.19451,1.1959,11600000.0
2008-12-30 20:47:00,1.19537,1.19537,1.19417,1.19532,10800000.0
2008-12-30 20:48:00,1.19623,1.19623,1.19478,1.19613,7800000.0
2008-12-30 20:49:00,1.19577,1.19692,1.19562,1.19692,6800000.0
2008-12-30 20:50:00,1.19693,1.19693,1.19693,1.19693,6600000.0
2008-12-30 20:51:00,1.19525,1.19575,1.19525,1.19575,37800000.0
2008-12-30 20:52:00,1.19604,1.19704,1.1956,1.19704,13400000.0
2008-12-30 20:53:00,1.19602,1.19631,1.19524,1.19631,14800000.0
2008-12-30 20:54:00,1.19617,1.19677,1.1956,1.19677,14800000.0
2008-12-30 20:55:00,1.19698,1.19763,1.19689,1.1972,14800000.0
2008-12-30 20:56:00,1.19624,1.19643,1.19558,1.19643,9800000.0
2008-12-30 20:57:00,1.19617,1.19666,1.19601,1.19644,22400000.0
2008-12-30 20:58:00,1.19575,1.19575,1.19575,1.19575,1600000.0
2008-12-30 20:59:00,1.1884,1.1889,1.1884,1.1889,19200000.0
2008-12-30 21:00:00,1.1963,1.19679,1.1956,1.19679,19200000.0
2008-12-30 21:01:00,1.19675,1.19707,1.19623,1.19707,19400000.0
2008-12-30 21:02:00,1.19596,1.19707,1.19532,1.19707,17800000.0
2008-12-30 21:03:00,1.19661,1.19661,1.19558,1.19631,27200000.0
2008-12-30 21:04:00,1.19551,1.19747,1.19551,1.19717,14000000.0
2008-12-30 21:05:00,1.19625,1.19655,1.19545,1.19655,18000000.0
2008-12-30 21:06:00,1.19643,1.19734,1.19618,1.19734,17600000.0
2008-12-30 21:07:00,1.19648,1.19673,1.19585,1.19669,8800000.0
2008-12-30 21:08:00,1.19629,1.19709,1.19597,1.19709,14000000.0
2008-12-30 21:09:00,1.19636,1.19685,1.1948,1.19685,12400000.0
2008-12-30 21:10:00,1.1879,1.1888,1.1879,1.1888,24400000.0
2008-12-30 21:11:00,1.1947,1.19582,1.19455,1.19582,24400000.0
2008-12-30 21:12:00,1.19556,1.1963,1.19512,1.1963,16800000.0
2008-12-30 21:13:00,1.19608,1.19656,1.19531,1.19629,17400000.0
2008-12-30 21:14:00,1.19618,1.19618,1.19618,1.19618,1600000.0
2008-12-30 21:15:00,1.19598,1.19736,1.19486,1.19736,21000000.0
2008-12-30 21:16:00,1.19634,1.19641,1.19634,1.19641,7600000.0
2008-12-30 21:17:00,1.1894,1.1894,1.1892,1.1892,15800000.0
2008-12-30 21:18:00,1.19617,1.19617,1.19575,1.19582,15800000.0
2008-12-30 21:19:00,1.1889,1.1889,1.1887,1.1888,21600000.0
2008-12-30 21:20:00,1.19461,1.19628,1.19418,1.19628,21600000.0
2008-12-30 21:21:00,1.19536,1.19586,1.19486,1.19586,14800000.0
2008-12-30 21:22:00,1.19612,1.19616,1.19569,1.19616,29400000.0
2008-12-30 21:23:00,1.19592,1.19592,1.19592,1.19592,2600000.0
2008-12-30 21:24:00,1.19558,1.19639,1.19432,1.19639,29200000.0
2008-12-30 21:25:00,1.19532,1.19607,1.19449,1.19574,18200000.0
2008-12-30 21:26:00,1.19353,1.19547,1.19353,1.19506,14400000.0
2008-12-30 21:27:00,1.19486,1.19532,1.19478,1.19504,20800000.0
2008-12-30 21:28:00,1.19407,1.19572,1.19368,1.19572,10800000.0
2008-12-30 21:29:00,1.19461,1.19519,1.19461,1.19509,8200000.0
2008-12-30 21:30:00,1.19508,1.19541,1.19375,1.19541,13800000.0
2008-12-30 21:31:00,1.19579,1.19579,1.19458,1.19525,17600000.0
2008-12-30 21:32:00,1.19476,1.19566,1.19442,1.19566,18000000.0
2008-12-30 21:33:00,1.19505,1.19554,1.19439,1.19554,9400000.0
2008-12-30 21:34:00,1.19531,1.19567,1.19474,1.19567,15400000.0
2008-12-30 21:35:00,1.19523,1.19536,1.19434,1.19536,16200000.0
2008-12-30 21:36:00,1.19522,1.19597,1.19517,1.19597,13200000.0
2008-12-30 21:37:00,1.1951,1.1955,1.1951,1.1955,2000000.0
2008-12-30 21:38:00,1.19423,1.19657,1.19423,1.19657,23800000.0
2008-12-30 21:39:00,1.19554,1.19554,1.19418,1.1954,31000000.0
2008-12-30 21:40:00,1.19412,1.19577,1.19412,1.19577,12000000.0
2008-12-30 21:41:00,1.19535,1.19535,1.19373,1.19515,16400000.0
2008-12-30 21:42:00,1.19496,1.19496,1.1942,1.19472,19400000.0
2008-12-30 21:43:00,1.19491,1.19542,1.19459,1.19542,10000000.0
2008-12-30 21:44:00,1.19617,1.19765,1.19612,1.19765,23800000.0
2008-12-30 21:45:00,1.19731,1.19731,1.19628,1.1973,15400000.0
2008-12-30 21:46:00,1.19746,1.19819,1.19746,1.19819,6000000.0
2008-12-30 21:47:00,1.19702,1.19702,1.19485,1.19672,19400000.0
2008-12-30 21:48:00,1.19496,1.19595,1.19466,1.19577,14600000.0
2008-12-30 21:49:00,1.19572,1.19572,1.19572,1.19572,1600000.0
2008-12-30 21:50:00,1.19554,1.19595,1.19534,1.19547,21400000.0
2008-12-30 21:51:00,1.19531,1.19531,1.19489,1.19506,11800000.0
2008-12-30 21:52:00,1.1891,1.1891,1.1891,1.1891,17400000.0
2008-12-30 21:53:00,1.1947,1.1949,1.19429,1.1949,17400000.0
2008-12-30 21:54:00,1.19492,1.19523,1.19397,1.19523,10600000.0
2008-12-30 21:55:00,1.19356,1.19454,1.19356,1.19454,14800000.0
2008-12-30 21:56:00,1.19416,1.19484,1.19373,1.19484,12000000.0
2008-12-30 21:57:00,1.19443,1.19513,1.19396,1.19501,14800000.0
2008-12-30 21:58:00,1.19435,1.19543,1.19374,1.19543,17800000.0
2008-12-30 21:59:00,1.19429,1.19625,1.19429,1.19625,31600000.0
2008-12-30 22:00:00,1.19548,1.19645,1.19397,1.19645,21600000.0
2008-12-30 22:01:00,1.1943,1.19445,1.19336,1.19445,32000000.0
2008-12-30 22:02:00,1.19353,1.1952,1.19351,1.19513,27600000.0
2008-12-30 22:03:00,1.19396,1.19461,1.19391,1.19461,15200000.0
2008-12-30 22:04:00,1.19382,1.19407,1.19357,1.19407,6200000.0
2008-12-30 22:05:00,1.19398,1.19442,1.19328,1.19442,14000000.0
2008-12-30 22:06:00,1.19423,1.19479,1.19379,1.19479,10000000.0
2008-12-30 22:07:00,1.19526,1.1954,1.19526,1.19537,5800000.0
2008-12-30 22:08:00,1.19457,1.19457,1.19349,1.19379,15600000.0
2008-12-30 22:09:00,1.19417,1.19434,1.19284,1.19434,17800000.0
2008-12-30 22:10:00,1.19357,1.19491,1.19342,1.19491,26400000.0
2008-12-30 22:11:00,1.19436,1.19536,1.19416,1.19536,13200000.0
2008-12-30 22:12:00,1.19498,1.19515,1.19498,1.1951,4200000.0
2008-12-30 22:13:00,1.1948,1.19513,1.19443,1.19513,18000000.0
2008-12-30 22:14:00,1.19415,1.196,1.19398,1.196,17000000.0
2008-12-30 22:15:00,1.19541,1.19561,1.19504,1.19561,10200000.0
2008-12-30 22:16:00,1.19576,1.19636,1.19576,1.19636,6800000.0
2008-12-30 22:17:00,1.19417,1.19501,1.19398,1.19501,35200000.0
2008-12-30 22:18:00,1.19503,1.19564,1.19454,1.19564,17000000.0
2008-12-30 22:19:00,1.19423,1.19572,1.19423,1.19572,20600000.0
2008-12-30 22:20:00,1.19503,1.19532,1.19478,1.19532,14600000.0
2008-12-30 22:21:00,1.19505,1.19543,1.19465,1.19516,16800000.0
2008-12-30 22:22:00,1.19497,1.19514,1.19484,1.19514,17800000.0
2008-12-30 22:23:00,1.19503,1.19637,1.19491,1.19637,22400000.0
2008-12-30 22:24:00,1.19526,1.19526,1.19462,1.19507,13400000.0
2008-12-30 22:25:00,1.19582,1.19582,1.19446,1.19543,24000000.0
2008-12-30 22:26:00,1.19544,1.19547,1.19447,1.19547,18200000.0
2008-12-30 22:27:00,1.19498,1.19599,1.19488,1.19555,17000000.0
2008-12-30 22:28:00,1.19512,1.19541,1.19435,1.19541,20800000.0
2008-12-30 22:29:00,1.1949,1.19549,1.19444,1.19508,32200000.0
2008-12-30 22:30:00,1.19577,1.19577,1.19479,1.19556,21200000.0
2008-12-30 22:31:00,1.19497,1.19585,1.19497,1.19549,10400000.0
2008-12-30 22:32:00,1.19503,1.19565,1.19491,1.19555,22400000.0
2008-12-30 22:33:00,1.1946,1.1946,1.19445,1.19445,4000000.0
2008-12-30 22:34:00,1.19548,1.19571,1.19492,1.19571,8600000.0
2008-12-30 22:35:00,1.19583,1.19587,1.19446,1.19587,24800000.0
2008-12-30 22:36:00,1.1955,1.19577,1.19416,1.19577,12800000.0
2008-12-30 22:37:00,1.19629,1.19629,1.19465,1.1961,26000000.0
2008-12-30 22:38:00,1.19477,1.19536,1.19447,1.19536,22200000.0
2008-12-30 22:39:00,1.19544,1.19598,1.19437,1.19598,6800000.0
2008-12-30 22:40:00,1.19572,1.19572,1.19482,1.19564,23400000.0
2008-12-30 22:41:00,1.19557,1.19581,1.19496,1.19581,21600000.0
2008-12-30 22:42:00,1.19535,1.19553,1.19473,1.19553,22600000.0
2008-12-30 22:43:00,1.19517,1.19523,1.19421,1.19523,15000000.0
2008-12-30 22:44:00,1.19568,1.19568,1.19462,1.19556,15800000.0
2008-12-30 22:45:00,1.19544,1.1955,1.19457,1.1955,9400000.0
2008-12-30 22:46:00,1.19496,1.19578,1.19446,1.19578,7200000.0
2008-12-30 22:48:00,1.19548,1.19562,1.1952,1.19562,19000000.0
2008-12-30 22:49:00,1.19478,1.19611,1.19478,1.19611,10800000.0
2008-12-30 22:50:00,1.19444,1.19522,1.19404,1.19522,11000000.0
2008-12-30 22:51:00,1.19451,1.19515,1.19393,1.19515,19600000.0
2008-12-30 22:52:00,1.19565,1.19565,1.19565,1.19565,3200000.0
2008-12-30 22:53:00,1.19434,1.19513,1.19368,1.19513,16600000.0
2008-12-30 22:54:00,1.19453,1.19524,1.19321,1.19524,10800000.0
2008-12-30 22:55:00,1.19498,1.19572,1.19498,1.19572,4200000.0
2008-12-30 22:56:00,1.19437,1.19437,1.19437,1.19437,1600000.0
2008-12-30 22:57:00,1.1948,1.19504,1.19413,1.19504,17200000.0
2008-12-30 22:58:00,1.19522,1.19586,1.19457,1.19542,18600000.0
2008-12-30 22:59:00,1.19505,1.19538,1.19404,1.19519,23000000.0
2008-12-30 23:00:00,1.19429,1.19507,1.19286,1.19507,14600000.0
2008-12-30 23:01:00,1.19369,1.19398,1.19247,1.19398,13800000.0
2008-12-30 23:02:00,1.1936,1.1941,1.19293,1.1941,20200000.0
2008-12-30 23:03:00,1.19462,1.19476,1.19368,1.19472,14800000.0
2008-12-30 23:04:00,1.19448,1.19448,1.19341,1.19445,21800000.0
2008-12-30 23:05:00,1.19423,1.19483,1.19407,1.19483,10400000.0
2008-12-30 23:06:00,1.19548,1.19548,1.19335,1.19485,23600000.0
2008-12-30 23:07:00,1.19402,1.19469,1.19368,1.19469,9400000.0
2008-12-30 23:08:00,1.1892,1.1894,1.189,1.1894,40000000.0
2008-12-30 23:09:00,1.19544,1.19563,1.19492,1.19563,40000000.0
2008-12-30 23:10:00,1.19,1.19,1.1896,1.1896,15800000.0
2008-12-30 23:11:00,1.19465,1.19465,1.19281,1.19408,15800000.0
2008-12-30 23:12:00,1.19464,1.19483,1.19386,1.19483,21800000.0
2008-12-30 23:13:00,1.1888,1.1889,1.1885,1.1885,18600000.0
2008-12-30 23:14:00,1.19488,1.19517,1.19466,1.19473,18600000.0
2008-12-30 23:15:00,1.19548,1.19589,1.19458,1.19588,13600000.0
2008-12-30 23:16:00,1.19517,1.19517,1.19439,1.19517,13200000.0
2008-12-30 23:17:00,1.19459,1.1955,1.19431,1.1955,21200000.0
2008-12-30 23:18:00,1.19532,1.19532,1.19398,1.19496,17600000.0
2008-12-30 23:19:00,1.19453,1.19521,1.19383,1.19521,16000000.0
2008-12-30 23:20:00,1.19466,1.19496,1.19367,1.19496,15400000.0
2008-12-30 23:21:00,1.19505,1.19534,1.19398,1.19534,18400000.0
2008-12-30 23:22:00,1.19492,1.19505,1.19441,1.19505,25800000.0
2008-12-30 23:23:00,1.19412,1.19526,1.19412,1.19518,5000000.0
2008-12-30 23:24:00,1.19564,1.19564,1.19386,1.19535,31200000.0
2008-12-30 23:25:00,1.1882,1.1882,1.188,1.188,14600000.0
2008-12-30 23:26:00,1.1948,1.19503,1.19399,1.19503,14600000.0
2008-12-30 23:27:00,1.19503,1.19504,1.19428,1.19504,14400000.0
2008-12-30 23:28:00,1.19471,1.19473,1.1937,1.19473,15600000.0
2008-12-30 23:29:00,1.19355,1.19493,1.19308,1.19493,18800000.0
2008-12-30 23:30:00,1.19408,1.19456,1.19299,1.19456,26600000.0
2008-12-30 23:31:00,1.19379,1.1941,1.19253,1.1941,22200000.0
2008-12-30 23:32:00,1.19357,1.19389,1.19219,1.19389,23000000.0
2008-12-30 23:33:00,1.19368,1.19394,1.19209,1.19394,23000000.0
2008-12-30 23:34:00,1.19379,1.19399,1.19342,1.19369,21100000.0
2008-12-30 23:35:00,1.19369,1.19414,1.19295,1.19414,24800000.0
2008-12-30 23:36:00,1.19391,1.1943,1.19256,1.1943,18600000.0
2008-12-30 23:37:00,1.188,1.1889,1.188,1.1883,25000000.0
2008-12-30 23:38:00,1.19334,1.1941,1.19289,1.1941,25000000.0
2008-12-30 23:39:00,1.19428,1.19474,1.19321,1.19474,15000000.0
2008-12-30 23:40:00,1.19375,1.19375,1.19372,1.19372,2600000.0
2008-12-30 23:41:00,1.1941,1.19416,1.19328,1.19416,6200000.0
2008-12-30 23:42:00,1.19438,1.19438,1.19393,1.19393,3200000.0
2008-12-30 23:43:00,1.1886,1.1893,1.1886,1.1893,11000000.0
2008-12-30 23:44:00,1.1941,1.19464,1.19342,1.19464,11000000.0
2008-12-30 23:45:00,1.19381,1.19381,1.19243,1.19372,23600000.0
2008-12-30 23:46:00,1.19305,1.19392,1.19305,1.19392,5200000.0
2008-12-30 23:47:00,1.189,1.1897,1.189,1.1894,24200000.0
2008-12-30 23:48:00,1.1942,1.19431,1.19286,1.19425,24200000.0
2008-12-30 23:49:00,1.1936,1.1936,1.19276,1.19357,10000000.0
2008-12-30 23:50:00,1.19333,1.19427,1.19302,1.19427,30000000.0
2008-12-30 23:51:00,1.19478,1.19478,1.19386,1.19477,22000000.0
2008-12-30 23:52:00,1.19477,1.19477,1.19375,1.19463,12000000.0
2008-12-30 23:53:00,1.19502,1.19502,1.19405,1.19465,22200000.0
2008-12-30 23:54:00,1.19473,1.19495,1.19416,1.19495,24000000.0
2008-12-30 23:55:00,1.19323,1.195,1.19323,1.1946,23200000.0
2008-12-30 23:56:00,1.19397,1.19482,1.19317,1.19482,20600000.0
2008-12-30 23:57:00,1.1905,1.1905,1.1905,1.1905,10800000.0
2008-12-30 23:58:00,1.19445,1.19455,1.19348,1.19455,10800000.0
2008-12-30 23:59:00,1.19312,1.19404,1.19201,1.19404,22600000.0
2008-12-31 00:00:00,1.1933,1.19415,1.19245,1.19415,23400000.0
2008-12-31 00:01:00,1.19384,1.19442,1.19332,1.19442,23800000.0
2008-12-31 00:02:00,1.19409,1.195,1.19387,1.195,19000000.0
2008-12-31 00:03:00,1.19465,1.19499,1.19369,1.19499,9400000.0
2008-12-31 00:04:00,1.19537,1.19537,1.19416,1.19479,8800000.0
2008-12-31 00:05:00,1.19468,1.19596,1.19453,1.19596,41000000.0
2008-12-31 00:06:00,1.19538,1.19538,1.19371,1.19537,20400000.0
2008-12-31 00:07:00,1.19375,1.19491,1.19345,1.19491,17800000.0
2008-12-31 00:08:00,1.19456,1.1956,1.19404,1.1956,16400000.0
2008-12-31 00:09:00,1.19461,1.19604,1.1939,1.19604,27200000.0
2008-12-31 00:10:00,1.19554,1.19554,1.19384,1.19531,24400000.0
2008-12-31 00:11:00,1.194,1.194,1.19395,1.19395,9600000.0
2008-12-31 00:12:00,1.19624,1.19624,1.19406,1.19557,26400000.0
2008-12-31 00:13:00,1.19343,1.19445,1.19259,1.19445,17400000.0
2008-12-31 00:14:00,1.19353,1.1947,1.19307,1.19408,21600000.0
2008-12-31 00:15:00,1.19365,1.19395,1.1923,1.19389,12800000.0
2008-12-31 00:16:00,1.19332,1.19435,1.19274,1.19435,8200000.0
2008-12-31 00:17:00,1.19361,1.19415,1.19341,1.19415,18000000.0
2008-12-31 00:18:00,1.194,1.19422,1.19334,1.19422,15800000.0
2008-12-31 00:19:00,1.19406,1.19417,1.19352,1.19417,12600000.0
2008-12-31 00:20:00,1.19283,1.19285,1.19283,1.19285,4200000.0
2008-12-31 00:21:00,1.19443,1.19444,1.19416,1.19444,14000000.0
2008-12-31 00:22:00,1.1873,1.1877,1.1873,1.1877,32400000.0
2008-12-31 00:23:00,1.1879,1.1883,1.1874,1.1878,32400000.0
2008-12-31 00:24:00,1.19305,1.19406,1.19305,1.19401,32400000.0
2008-12-31 00:25:00,1.19304,1.19355,1.19187,1.19355,21800000.0
2008-12-31 00:26:00,1.19237,1.19362,1.19202,1.19362,18600000.0
2008-12-31 00:27:00,1.19655,1.19655,1.19401,1.19614,13800000.0
2008-12-31 00:28:00,1.19379,1.19391,1.19314,1.19391,18400000.0
2008-12-31 00:29:00,1.19347,1.19384,1.19271,1.19384,21000000.0
2008-12-31 00:30:00,1.1939,1.19464,1.19364,1.19464,22200000.0
2008-12-31 00:31:00,1.19374,1.19416,1.19286,1.19416,16200000.0
2008-12-31 00:32:00,1.1943,1.1943,1.19288,1.19426,20200000.0
2008-12-31 00:33:00,1.19376,1.19459,1.19264,1.19459,9000000.0
2008-12-31 00:34:00,1.1877,1.1878,1.1877,1.1878,19800000.0
2008-12-31 00:35:00,1.1944,1.19466,1.1939,1.19466,19800000.0
2008-12-31 00:36:00,1.19343,1.19385,1.19271,1.19385,20000000.0
2008-12-31 00:37:00,1.19499,1.1967,1.19404,1.1967,11000000.0
2008-12-31 00:38:00,1.19312,1.1934,1.19312,1.1934,5400000.0
2008-12-31 00:39:00,1.19339,1.1945,1.19234,1.19448,12400000.0
2008-12-31 00:40:00,1.19464,1.19587,1.19406,1.19587,15000000.0
2008-12-31 00:41:00,1.19473,1.19536,1.19413,1.19536,16800000.0
2008-12-31 00:42:00,1.1943,1.19546,1.19372,1.19546,30200000.0
2008-12-31 00:43:00,1.19438,1.19497,1.19332,1.19497,23800000.0
2008-12-31 00:44:00,1.19466,1.19528,1.19364,1.19528,17200000.0
2008-12-31 00:45:00,1.19513,1.19513,1.19361,1.19443,20000000.0
2008-12-31 00:46:00,1.1944,1.19452,1.19353,1.19452,13200000.0
2008-12-31 00:47:00,1.19427,1.19519,1.19344,1.19519,16400000.0
2008-12-31 00:48:00,1.19503,1.19503,1.19339,1.19494,25400000.0
2008-12-31 00:49:00,1.19563,1.19597,1.19476,1.19591,12400000.0
2008-12-31 00:50:00,1.19431,1.19434,1.19358,1.19432,11800000.0
2008-12-31 00:51:00,1.19441,1.1948,1.1934,1.19458,15000000.0
2008-12-31 00:52:00,1.19449,1.19504,1.19392,1.19504,12600000.0
2008-12-31 00:53:00,1.19417,1.19687,1.19379,1.19687,23600000.0
2008-12-31 00:54:00,1.19518,1.19622,1.19432,1.19618,11600000.0
2008-12-31 00:55:00,1.19592,1.19592,1.19496,1.19582,11200000.0
2008-12-31 00:56:00,1.19601,1.19601,1.19413,1.19579,12800000.0
2008-12-31 00:57:00,1.1958,1.1958,1.19419,1.19556,17200000.0
2008-12-31 00:58:00,1.19643,1.19643,1.19473,1.19594,14800000.0
2008-12-31 00:59:00,1.1876,1.1877,1.1874,1.1874,27600000.0
2008-12-31 01:00:00,1.19521,1.19553,1.19387,1.19553,27600000.0
2008-12-31 01:01:00,1.19515,1.19558,1.19495,1.19558,10400000.0
2008-12-31 01:02:00,1.19551,1.19621,1.19442,1.19588,26400000.0
2008-12-31 01:03:00,1.19542,1.19617,1.19538,1.19617,34200000.0
2008-12-31 01:04:00,1.19651,1.19651,1.19622,1.19641,12800000.0
2008-12-31 01:05:00,1.19645,1.19647,1.19537,1.19647,16000000.0
2008-12-31 01:06:00,1.19506,1.19606,1.19427,1.19606,10800000.0
2008-12-31 01:07:00,1.19501,1.19574,1.19431,1.19574,24600000.0
2008-12-31 01:08:00,1.19534,1.19603,1.19496,1.19603,16600000.0
2008-12-31 01:09:00,1.19611,1.19622,1.19495,1.19577,14600000.0
2008-12-31 01:10:00,1.19582,1.1965,1.19548,1.1965,13400000.0
2008-12-31 01:11:00,1.19517,1.19545,1.19483,1.19545,12800000.0
2008-12-31 01:12:00,1.19455,1.19506,1.1941,1.19506,26600000.0
2008-12-31 01:13:00,1.19395,1.19465,1.19379,1.19452,13800000.0
2008-12-31 01:14:00,1.19432,1.1946,1.19365,1.1946,9400000.0
2008-12-31 01:15:00,1.19442,1.19511,1.19414,1.19496,15600000.0
2008-12-31 01:16:00,1.19423,1.19477,1.19282,1.19477,16400000.0
2008-12-31 01:17:00,1.19349,1.19593,1.19345,1.19593,11800000.0
2008-12-31 01:18:00,1.19347,1.19499,1.19341,1.19499,25400000.0
2008-12-31 01:19:00,1.19399,1.19432,1.19325,1.19432,13200000.0
2008-12-31 01:20:00,1.19364,1.19372,1.19279,1.19371,25600000.0
2008-12-31 01:21:00,1.19343,1.19413,1.19305,1.1941,12200000.0
2008-12-31 01:22:00,1.19346,1.19358,1.19271,1.1935,19600000.0
2008-12-31 01:23:00,1.19375,1.19396,1.19257,1.19396,10200000.0
2008-12-31 01:24:00,1.19315,1.1936,1.19268,1.19348,14800000.0
2008-12-31 01:25:00,1.19348,1.19387,1.19261,1.19382,14400000.0
2008-12-31 01:26:00,1.19381,1.19424,1.19289,1.19424,21000000.0
2008-12-31 01:27:00,1.19288,1.19301,1.19188,1.19301,26600000.0
2008-12-31 01:28:00,1.19309,1.19401,1.19273,1.19401,14800000.0
2008-12-31 01:29:00,1.19262,1.19348,1.19233,1.19348,8800000.0
2008-12-31 01:30:00,1.19446,1.19446,1.19318,1.19404,15600000.0
2008-12-31 01:31:00,1.19362,1.19468,1.19303,1.19468,22800000.0
2008-12-31 01:32:00,1.1936,1.1945,1.19334,1.1945,11000000.0
2008-12-31 01:33:00,1.19428,1.19467,1.19261,1.19467,13400000.0
2008-12-31 01:34:00,1.19365,1.19389,1.19295,1.19389,19800000.0
2008-12-31 01:35:00,1.19274,1.19332,1.19195,1.19332,7200000.0
2008-12-31 01:36:00,1.1934,1.19396,1.19218,1.19368,20600000.0
2008-12-31 01:37:00,1.19349,1.19404,1.19324,1.19404,10400000.0
2008-12-31 01:38:00,1.19368,1.19465,1.19363,1.19444,13200000.0
2008-12-31 01:39:00,1.19421,1.19452,1.19397,1.19448,22000000.0
2008-12-31 01:40:00,1.19374,1.19454,1.19335,1.19454,30200000.0
2008-12-31 01:41:00,1.19418,1.19418,1.19319,1.19398,18600000.0
2008-12-31 01:42:00,1.19331,1.19377,1.19314,1.19377,18600000.0
2008-12-31 01:43:00,1.19377,1.19377,1.19255,1.19367,15800000.0
2008-12-31 01:44:00,1.19356,1.19426,1.19272,1.19426,17200000.0
2008-12-31 01:45:00,1.1938,1.19433,1.19296,1.19433,18000000.0
2008-12-31 01:46:00,1.19388,1.19388,1.19254,1.19326,20400000.0
2008-12-31 01:47:00,1.19324,1.19399,1.19229,1.19399,21600000.0
2008-12-31 01:48:00,1.19296,1.1943,1.19264,1.19413,17400000.0
2008-12-31 01:49:00,1.19349,1.1941,1.1931,1.19409,22000000.0
2008-12-31 01:50:00,1.19266,1.19377,1.19159,1.19377,17000000.0
2008-12-31 01:51:00,1.19324,1.19324,1.19169,1.19289,17200000.0
2008-12-31 01:52:00,1.1938,1.1938,1.1938,1.1938,1600000.0
2008-12-31 01:53:00,1.19374,1.19426,1.19257,1.19426,19400000.0
2008-12-31 01:54:00,1.19381,1.19418,1.19246,1.19398,12000000.0
2008-12-31 01:55:00,1.19265,1.19373,1.19178,1.19373,11000000.0
2008-12-31 01:56:00,1.19111,1.19416,1.19111,1.19416,14400000.0
2008-12-31 01:57:00,1.19367,1.19418,1.19304,1.19418,24600000.0
2008-12-31 01:58:00,1.19276,1.19372,1.19154,1.19372,8400000.0
2008-12-31 01:59:00,1.19361,1.19438,1.19348,1.19438,19400000.0
2008-12-31 02:00:00,1.1882,1.1882,1.1878,1.188,42800000.0
2008-12-31 02:01:00,1.19318,1.19318,1.19127,1.19302,42800000.0
2008-12-31 02:02:00,1.1917,1.19389,1.1917,1.19389,23800000.0
2008-12-31 02:03:00,1.19193,1.19307,1.19106,1.19307,36600000.0
2008-12-31 02:04:00,1.19332,1.19419,1.19255,1.19419,15600000.0
2008-12-31 02:05:00,1.19265,1.19367,1.19243,1.19367,43200000.0
2008-12-31 02:06:00,1.1931,1.19376,1.19293,1.19376,35600000.0
2008-12-31 02:07:00,1.1875,1.1879,1.1873,1.1877,26000000.0
2008-12-31 02:08:00,1.19153,1.19279,1.19153,1.19279,26000000.0
2008-12-31 02:09:00,1.19165,1.19287,1.19132,1.19287,26600000.0
2008-12-31 02:10:00,1.19246,1.19298,1.19202,1.19298,17600000.0
2008-12-31 02:11:00,1.19288,1.19393,1.1914,1.19393,23600000.0
2008-12-31 02:12:00,1.19361,1.19513,1.19319,1.19513,33600000.0
2008-12-31 02:13:00,1.19409,1.19534,1.19274,1.19534,48800000.0
2008-12-31 02:14:00,1.19293,1.19378,1.19211,1.19378,73000000.0
2008-12-31 02:15:00,1.19225,1.19343,1.19188,1.19343,29200000.0
2008-12-31 02:16:00,1.19299,1.19347,1.19237,1.19347,53000000.0
2008-12-31 02:17:00,1.19296,1.19365,1.19231,1.19365,101600000.0
2008-12-31 02:18:00,1.19328,1.19351,1.19226,1.19338,40400000.0
2008-12-31 02:19:00,1.19264,1.19361,1.19085,1.19361,124900000.0
2008-12-31 02:20:00,1.19294,1.19312,1.19175,1.19311,60800000.0
2008-12-31 02:21:00,1.19257,1.19349,1.19108,1.19349,56400000.0
2008-12-31 02:22:00,1.19358,1.19358,1.19212,1.19338,56800000.0
2008-12-31 02:23:00,1.19209,1.19304,1.19097,1.19304,71600000.0
2008-12-31 02:24:00,1.19337,1.19398,1.19217,1.19398,51600000.0
2008-12-31 02:25:00,1.19459,1.19459,1.19171,1.19435,48200000.0
2008-12-31 02:26:00,1.19379,1.19386,1.19167,1.19386,35600000.0
2008-12-31 02:27:00,1.19417,1.19491,1.19373,1.19442,78000000.0
2008-12-31 02:28:00,1.19473,1.19473,1.19432,1.19456,14000000.0
2008-12-31 02:29:00,1.19354,1.19471,1.19261,1.19471,14200000.0
2008-12-31 02:30:00,1.19363,1.19445,1.19303,1.19445,19000000.0
2008-12-31 02:31:00,1.19498,1.19556,1.19229,1.19556,24200000.0
2008-12-31 02:32:00,1.19437,1.19478,1.19245,1.19466,53400000.0
2008-12-31 02:33:00,1.19411,1.19452,1.19257,1.19452,56400000.0
2008-12-31 02:34:00,1.19269,1.19376,1.19227,1.19376,33600000.0
2008-12-31 02:35:00,1.19375,1.1944,1.19352,1.1944,26200000.0
2008-12-31 02:36:00,1.19381,1.19468,1.19346,1.19468,15400000.0
2008-12-31 02:37:00,1.19406,1.19457,1.19375,1.19457,37600000.0
2008-12-31 02:38:00,1.19246,1.19397,1.19222,1.19397,21600000.0
2008-12-31 02:39:00,1.19394,1.19501,1.1932,1.19501,48800000.0
2008-12-31 02:40:00,1.19364,1.19439,1.19204,1.19439,29800000.0
2008-12-31 02:41:00,1.19364,1.19409,1.19243,1.19369,23600000.0
2008-12-31 02:42:00,1.19443,1.19491,1.19305,1.19491,124000000.0
2008-12-31 02:43:00,1.19448,1.19515,1.19327,1.19515,23000000.0
2008-12-31 02:44:00,1.19495,1.19495,1.19323,1.19491,19800000.0
2008-12-31 02:45:00,1.19411,1.195,1.19243,1.195,79200000.0
2008-12-31 02:46:00,1.19458,1.19487,1.19313,1.19487,68600000.0
2008-12-31 02:47:00,1.19527,1.19533,1.19336,1.19533,83800000.0
2008-12-31 02:48:00,1.19505,1.1955,1.19348,1.1955,89200000.0
2008-12-31 02:49:00,1.19471,1.19548,1.19378,1.19548,15200000.0
2008-12-31 02:50:00,1.19415,1.19508,1.1938,1.19508,26200000.0
2008-12-31 02:51:00,1.1944,1.19549,1.19381,1.19462,58000000.0
2008-12-31 02:52:00,1.19405,1.1946,1.19331,1.1946,25000000.0
2008-12-31 02:53:00,1.19407,1.1945,1.19407,1.1945,14200000.0
2008-12-31 02:54:00,1.19408,1.19458,1.19302,1.19458,63600000.0
2008-12-31 02:55:00,1.19563,1.19563,1.19346,1.19522,23800000.0
2008-12-31 02:56:00,1.19419,1.19488,1.19377,1.19488,18800000.0
2008-12-31 02:57:00,1.19529,1.19564,1.19363,1.19564,71800000.0
2008-12-31 02:58:00,1.19464,1.19523,1.19389,1.19523,15600000.0
2008-12-31 02:59:00,1.19401,1.19432,1.19231,1.19432,26000000.0
2008-12-31 03:00:00,1.19382,1.19382,1.19239,1.19336,40800000.0
2008-12-31 03:01:00,1.19375,1.19394,1.19254,1.19394,51600000.0
2008-12-31 03:02:00,1.19304,1.19385,1.19215,1.19367,83200000.0
2008-12-31 03:03:00,1.19332,1.19332,1.19189,1.19328,32600000.0
2008-12-31 03:04:00,1.19288,1.19347,1.19136,1.19347,53800000.0
2008-12-31 03:05:00,1.19271,1.19311,1.19213,1.19311,21200000.0
2008-12-31 03:06:00,1.19277,1.19343,1.19189,1.19343,18800000.0
2008-12-31 03:07:00,1.19277,1.19362,1.19238,1.19329,30000000.0
2008-12-31 03:08:00,1.19365,1.19437,1.19252,1.19437,11600000.0
2008-12-31 03:09:00,1.19407,1.19408,1.19298,1.19408,19400000.0
2008-12-31 03:10:00,1.19328,1.19402,1.19245,1.19402,11400000.0
2008-12-31 03:11:00,1.19403,1.19426,1.19265,1.19426,30400000.0
2008-12-31 03:12:00,1.19277,1.19355,1.19232,1.19355,36200000.0
2008-12-31 03:13:00,1.1931,1.19378,1.19228,1.19378,17800000.0
2008-12-31 03:14:00,1.19321,1.19339,1.19187,1.19339,20000000.0
2008-12-31 03:15:00,1.19175,1.19314,1.19114,1.19314,16200000.0
2008-12-31 03:16:00,1.19287,1.19427,1.1917,1.19427,28600000.0
2008-12-31 03:17:00,1.19378,1.19417,1.19183,1.19417,32400000.0
2008-12-31 03:18:00,1.1922,1.19325,1.19199,1.19325,23400000.0
2008-12-31 03:19:00,1.19373,1.19373,1.19313,1.19347,34800000.0
2008-12-31 03:20:00,1.19333,1.19376,1.19187,1.19362,18400000.0
2008-12-31 03:21:00,1.19285,1.19301,1.19212,1.19301,9800000.0
2008-12-31 03:22:00,1.19322,1.19349,1.19197,1.19326,57400000.0
2008-12-31 03:23:00,1.19266,1.19355,1.1924,1.19355,13200000.0
2008-12-31 03:24:00,1.19341,1.19366,1.19214,1.19366,20400000.0
2008-12-31 03:25:00,1.19413,1.19418,1.19243,1.19402,29400000.0
2008-12-31 03:26:00,1.19444,1.19444,1.19214,1.1937,22800000.0
2008-12-31 03:27:00,1.19273,1.19339,1.19207,1.19339,29200000.0
2008-12-31 03:28:00,1.1937,1.1937,1.1919,1.19337,34600000.0
2008-12-31 03:29:00,1.19327,1.19372,1.19258,1.19372,14000000.0
2008-12-31 03:30:00,1.19312,1.19445,1.19219,1.19445,12400000.0
2008-12-31 03:31:00,1.19399,1.19431,1.19305,1.19431,20800000.0
2008-12-31 03:32:00,1.19337,1.19434,1.19211,1.19434,13200000.0
2008-12-31 03:33:00,1.1933,1.19411,1.19185,1.19411,30800000.0
2008-12-31 03:34:00,1.19239,1.19285,1.19133,1.19285,35000000.0
2008-12-31 03:35:00,1.1922,1.19299,1.1922,1.19299,16000000.0
2008-12-31 03:36:00,1.19292,1.1932,1.19292,1.1932,17000000.0
2008-12-31 03:37:00,1.19321,1.19337,1.19204,1.19334,22200000.0
2008-12-31 03:38:00,1.19349,1.19392,1.19327,1.19377,32800000.0
2008-12-31 03:39:00,1.19271,1.19369,1.19232,1.19369,14000000.0
2008-12-31 03:40:00,1.19364,1.19407,1.19202,1.19407,16400000.0
2008-12-31 03:41:00,1.19288,1.19339,1.19288,1.19328,19200000.0
2008-12-31 03:42:00,1.19185,1.19262,1.19144,1.19262,18800000.0
2008-12-31 03:43:00,1.19223,1.19277,1.19169,1.19277,29000000.0
2008-12-31 03:44:00,1.19244,1.19302,1.19164,1.19302,12000000.0
2008-12-31 03:45:00,1.19278,1.19328,1.19163,1.19307,70800000.0
2008-12-31 03:46:00,1.19256,1.19363,1.19187,1.19363,11800000.0
2008-12-31 03:47:00,1.19254,1.19368,1.19137,1.19368,17400000.0
2008-12-31 03:48:00,1.19283,1.19367,1.19177,1.19367,13400000.0
2008-12-31 03:49:00,1.19291,1.19339,1.19239,1.19339,18800000.0
2008-12-31 03:50:00,1.19263,1.19345,1.192,1.19345,12200000.0
2008-12-31 03:51:00,1.19293,1.19431,1.19229,1.19431,15200000.0
2008-12-31 03:52:00,1.19302,1.19387,1.19183,1.19387,24200000.0
2008-12-31 03:53:00,1.19286,1.19334,1.19196,1.19334,11000000.0
2008-12-31 03:54:00,1.19201,1.19367,1.19146,1.19367,15400000.0
2008-12-31 03:55:00,1.19367,1.19408,1.19253,1.19408,15200000.0
2008-12-31 03:56:00,1.19336,1.19355,1.19246,1.19355,31000000.0
2008-12-31 03:57:00,1.19298,1.19341,1.19139,1.19341,12000000.0
2008-12-31 03:58:00,1.19258,1.19266,1.19162,1.19266,15400000.0
2008-12-31 03:59:00,1.19245,1.1944,1.19182,1.1944,22600000.0
2008-12-31 04:00:00,1.19196,1.19291,1.19171,1.19258,30200000.0
2008-12-31 04:01:00,1.1927,1.19305,1.19152,1.19305,24600000.0
2008-12-31 04:02:00,1.19263,1.19263,1.19171,1.19256,35200000.0
2008-12-31 04:03:00,1.19198,1.19247,1.19071,1.19247,61000000.0
2008-12-31 04:04:00,1.19255,1.19255,1.1914,1.1924,27800000.0
2008-12-31 04:05:00,1.19213,1.19213,1.19063,1.19198,42000000.0
2008-12-31 04:06:00,1.19254,1.19254,1.19095,1.19236,57000000.0
2008-12-31 04:07:00,1.19221,1.19299,1.19117,1.19264,55400000.0
2008-12-31 04:08:00,1.19239,1.19286,1.19163,1.19286,52600000.0
2008-12-31 04:09:00,1.19257,1.19327,1.19158,1.19327,155800000.0
2008-12-31 04:10:00,1.19288,1.19322,1.19155,1.19322,54200000.0
2008-12-31 04:11:00,1.1927,1.1929,1.19141,1.19284,86200000.0
2008-12-31 04:12:00,1.19284,1.19303,1.19151,1.19303,29200000.0
2008-12-31 04:13:00,1.1932,1.1932,1.19143,1.19285,43600000.0
2008-12-31 04:14:00,1.19257,1.19286,1.19257,1.19277,47200000.0
2008-12-31 04:15:00,1.19261,1.19286,1.19258,1.19285,18000000.0
2008-12-31 04:16:00,1.1912,1.19249,1.19119,1.19249,68000000.0
2008-12-31 04:17:00,1.19204,1.1923,1.19112,1.19205,32200000.0
2008-12-31 04:18:00,1.19183,1.1923,1.19166,1.1923,15400000.0
2008-12-31 04:19:00,1.19248,1.19248,1.19159,1.19235,14600000.0
2008-12-31 04:20:00,1.19286,1.19302,1.19186,1.19302,16000000.0
2008-12-31 04:21:00,1.1926,1.19311,1.19184,1.19311,18000000.0
2008-12-31 04:22:00,1.19302,1.19327,1.19218,1.19327,19800000.0
2008-12-31 04:23:00,1.19353,1.19353,1.19268,1.1934,16800000.0
2008-12-31 04:24:00,1.19369,1.19432,1.19314,1.19427,10200000.0
2008-12-31 04:25:00,1.19381,1.19381,1.19273,1.19348,6800000.0
2008-12-31 04:26:00,1.19352,1.19391,1.19235,1.19391,22800000.0
2008-12-31 04:27:00,1.19229,1.19296,1.19184,1.19296,14600000.0
2008-12-31 04:28:00,1.1929,1.1929,1.1921,1.19274,23000000.0
2008-12-31 04:29:00,1.19286,1.19306,1.19252,1.19304,40600000.0
2008-12-31 04:30:00,1.19216,1.19266,1.19122,1.19266,32800000.0
2008-12-31 04:31:00,1.19258,1.19286,1.19152,1.19286,35200000.0
2008-12-31 04:32:00,1.19258,1.19336,1.19175,1.19336,47800000.0
2008-12-31 04:33:00,1.19334,1.19376,1.19185,1.19371,62000000.0
2008-12-31 04:34:00,1.19324,1.19399,1.19223,1.19358,45400000.0
2008-12-31 04:35:00,1.19351,1.19395,1.19279,1.19395,10400000.0
2008-12-31 04:36:00,1.19219,1.19336,1.19159,1.19336,67600000.0
2008-12-31 04:37:00,1.19227,1.19309,1.19129,1.19309,43000000.0
2008-12-31 04:38:00,1.19229,1.19339,1.19137,1.19339,28600000.0
2008-12-31 04:39:00,1.19297,1.19318,1.19197,1.19318,40400000.0
2008-12-31 04:40:00,1.19285,1.19301,1.1919,1.19301,24600000.0
2008-12-31 04:41:00,1.19367,1.19385,1.19365,1.19375,29800000.0
2008-12-31 04:42:00,1.19265,1.19315,1.19202,1.19315,20000000.0
2008-12-31 04:43:00,1.19366,1.19366,1.19163,1.19311,84400000.0
2008-12-31 04:44:00,1.19297,1.19357,1.19173,1.19357,28400000.0
2008-12-31 04:45:00,1.19325,1.19325,1.19174,1.19309,32400000.0
2008-12-31 04:46:00,1.19274,1.193,1.19188,1.193,20600000.0
2008-12-31 04:47:00,1.19306,1.19404,1.19259,1.19404,27000000.0
2008-12-31 04:48:00,1.19277,1.19354,1.19224,1.19354,8800000.0
2008-12-31 04:49:00,1.19309,1.19341,1.19216,1.1933,10000000.0
2008-12-31 04:50:00,1.1937,1.19384,1.1937,1.19383,44200000.0
2008-12-31 04:51:00,1.19353,1.19384,1.19345,1.19384,22200000.0
2008-12-31 04:52:00,1.19342,1.19359,1.19235,1.19359,18000000.0
2008-12-31 04:53:00,1.19405,1.19464,1.19314,1.19439,18200000.0
2008-12-31 04:54:00,1.19368,1.19481,1.1926,1.19481,23800000.0
2008-12-31 04:55:00,1.19296,1.19423,1.19189,1.19423,16600000.0
2008-12-31 04:56:00,1.19268,1.19441,1.19243,1.19404,25800000.0
2008-12-31 04:57:00,1.19319,1.19471,1.19284,1.19471,10600000.0
2008-12-31 04:58:00,1.19369,1.19446,1.19369,1.19432,55600000.0
2008-12-31 04:59:00,1.19376,1.19456,1.19238,1.19456,78200000.0
2008-12-31 05:00:00,1.19386,1.19524,1.19259,1.19524,72800000.0
2008-12-31 05:01:00,1.19524,1.19561,1.19447,1.19561,40200000.0
2008-12-31 05:02:00,1.19349,1.1952,1.19349,1.1952,53000000.0
2008-12-31 05:03:00,1.19533,1.19541,1.19381,1.19514,60800000.0
2008-12-31 05:04:00,1.19461,1.1954,1.19369,1.19524,78600000.0
2008-12-31 05:05:00,1.19497,1.19516,1.19371,1.19516,24000000.0
2008-12-31 05:06:00,1.19434,1.19487,1.19286,1.19487,29800000.0
2008-12-31 05:07:00,1.19472,1.1953,1.19397,1.1953,18800000.0
2008-12-31 05:08:00,1.19443,1.19506,1.19376,1.19506,28600000.0
2008-12-31 05:09:00,1.1945,1.19503,1.19279,1.1948,23800000.0
2008-12-31 05:10:00,1.19407,1.19449,1.19286,1.19449,23200000.0
2008-12-31 05:11:00,1.19448,1.19506,1.19448,1.19469,100600000.0
2008-12-31 05:12:00,1.19432,1.19432,1.19289,1.19383,27400000.0
2008-12-31 05:13:00,1.19406,1.19408,1.19282,1.19408,9400000.0
2008-12-31 05:14:00,1.19406,1.1941,1.19379,1.1941,30200000.0
2008-12-31 05:15:00,1.19381,1.19433,1.19377,1.19433,24800000.0
2008-12-31 05:16:00,1.19374,1.19446,1.19252,1.19446,49800000.0
2008-12-31 05:17:00,1.19457,1.1948,1.19398,1.1948,13400000.0
2008-12-31 05:18:00,1.19474,1.19519,1.19402,1.19495,44800000.0
2008-12-31 05:19:00,1.19402,1.19496,1.1936,1.19456,88200000.0
2008-12-31 05:20:00,1.19554,1.19561,1.19514,1.19561,50000000.0
2008-12-31 05:21:00,1.19427,1.19542,1.19366,1.19542,56400000.0
2008-12-31 05:22:00,1.19504,1.19519,1.19372,1.19492,29600000.0
2008-12-31 05:23:00,1.19485,1.19485,1.19376,1.19472,44400000.0
2008-12-31 05:24:00,1.19342,1.19481,1.19342,1.19481,83400000.0
2008-12-31 05:25:00,1.19419,1.19472,1.19344,1.19472,79400000.0
2008-12-31 05:26:00,1.19306,1.19478,1.19306,1.19457,106200000.0
2008-12-31 05:27:00,1.19418,1.19482,1.19324,1.19482,119600000.0
2008-12-31 05:28:00,1.19341,1.19448,1.19298,1.19437,143400000.0
2008-12-31 05:29:00,1.19499,1.19501,1.19454,1.19501,115600000.0
2008-12-31 05:30:00,1.19451,1.19451,1.19329,1.19446,109400000.0
2008-12-31 05:31:00,1.19453,1.19523,1.19373,1.19504,142200000.0
2008-12-31 05:32:00,1.19496,1.19546,1.19473,1.19546,37000000.0
2008-12-31 05:33:00,1.19375,1.19473,1.19364,1.19473,72800000.0
2008-12-31 05:34:00,1.19543,1.19543,1.1942,1.19517,81200000.0
2008-12-31 05:35:00,1.19408,1.19518,1.1934,1.19518,84600000.0
2008-12-31 05:36:00,1.19432,1.19458,1.1926,1.19458,23400000.0
2008-12-31 05:37:00,1.19501,1.19501,1.19323,1.19482,52000000.0
2008-12-31 05:38:00,1.19475,1.1948,1.19468,1.19477,27000000.0
2008-12-31 05:39:00,1.19383,1.19478,1.19214,1.19446,117000000.0
2008-12-31 05:40:00,1.1942,1.19488,1.19294,1.19488,93000000.0
2008-12-31 05:41:00,1.19399,1.1946,1.19267,1.1946,42600000.0
2008-12-31 05:42:00,1.19346,1.19388,1.19263,1.19359,37400000.0
2008-12-31 05:43:00,1.19359,1.19422,1.19287,1.19387,36200000.0
2008-12-31 05:44:00,1.19596,1.19674,1.19399,1.19674,72200000.0
2008-12-31 05:45:00,1.1945,1.19467,1.19395,1.19467,20600000.0
2008-12-31 05:46:00,1.1933,1.1947,1.19321,1.1947,18600000.0
2008-12-31 05:47:00,1.19452,1.19564,1.19369,1.19494,71800000.0
2008-12-31 05:48:00,1.19479,1.19507,1.19257,1.19507,100400000.0
2008-12-31 05:49:00,1.19461,1.19546,1.19451,1.19525,29600000.0
2008-12-31 05:50:00,1.19538,1.19576,1.19499,1.19561,89000000.0
2008-12-31 05:51:00,1.1949,1.19508,1.19301,1.19502,94600000.0
2008-12-31 05:52:00,1.1944,1.19511,1.19363,1.19503,99200000.0
2008-12-31 05:53:00,1.19442,1.19461,1.19321,1.19443,44000000.0
2008-12-31 05:54:00,1.19393,1.19508,1.19331,1.19508,44600000.0
2008-12-31 05:55:00,1.19431,1.19498,1.19343,1.19498,38200000.0
2008-12-31 05:56:00,1.1943,1.19512,1.1934,1.19512,29600000.0
2008-12-31 05:57:00,1.19378,1.19499,1.19378,1.19499,33800000.0
2008-12-31 05:58:00,1.19483,1.1953,1.19387,1.1953,14800000.0
2008-12-31 05:59:00,1.19542,1.19603,1.19426,1.19603,52200000.0
2008-12-31 06:00:00,1.19587,1.19641,1.19403,1.19641,29400000.0
2008-12-31 06:01:00,1.19449,1.19563,1.19419,1.19563,20400000.0
2008-12-31 06:02:00,1.19405,1.19583,1.19405,1.19583,31000000.0
2008-12-31 06:03:00,1.19465,1.19563,1.19372,1.19563,106600000.0
2008-12-31 06:04:00,1.19458,1.19522,1.194,1.19522,26600000.0
2008-12-31 06:05:00,1.19448,1.19504,1.19214,1.19504,28800000.0
2008-12-31 06:06:00,1.19266,1.19347,1.19211,1.19347,51400000.0
2008-12-31 06:07:00,1.19299,1.19348,1.19181,1.19348,41600000.0
2008-12-31 06:08:00,1.19218,1.1937,1.19157,1.19333,96800000.0
2008-12-31 06:09:00,1.19368,1.19534,1.19243,1.19534,102000000.0
2008-12-31 06:10:00,1.19487,1.19535,1.19365,1.19535,47400000.0
2008-12-31 06:11:00,1.19506,1.19594,1.19494,1.19541,69400000.0
2008-12-31 06:12:00,1.19462,1.19527,1.1941,1.19527,49800000.0
2008-12-31 06:13:00,1.19492,1.19531,1.19365,1.19531,81000000.0
2008-12-31 06:14:00,1.19499,1.19551,1.19404,1.19551,23200000.0
2008-12-31 06:15:00,1.19509,1.19548,1.19464,1.19548,75400000.0
2008-12-31 06:16:00,1.19508,1.19541,1.19414,1.19541,39000000.0
2008-12-31 06:17:00,1.19457,1.19489,1.19362,1.19489,81800000.0
2008-12-31 06:18:00,1.19513,1.19513,1.19383,1.19509,70000000.0
2008-12-31 06:19:00,1.19513,1.19519,1.19401,1.19506,46800000.0
2008-12-31 06:20:00,1.19447,1.19544,1.1939,1.19544,19200000.0
2008-12-31 06:21:00,1.19449,1.19465,1.19373,1.19465,37400000.0
2008-12-31 06:22:00,1.19364,1.19524,1.1934,1.19524,70600000.0
2008-12-31 06:23:00,1.19504,1.19568,1.19495,1.19567,114400000.0
2008-12-31 06:24:00,1.1952,1.19558,1.19401,1.19555,61000000.0
2008-12-31 06:25:00,1.19564,1.19586,1.19514,1.19586,91000000.0
2008-12-31 06:26:00,1.19522,1.19542,1.19431,1.19524,36200000.0
2008-12-31 06:27:00,1.19542,1.19572,1.19422,1.19572,31000000.0
2008-12-31 06:28:00,1.19542,1.19574,1.1945,1.19574,42800000.0
2008-12-31 06:29:00,1.19484,1.19495,1.19367,1.19483,18000000.0
2008-12-31 06:30:00,1.19539,1.19645,1.19493,1.19645,15400000.0
2008-12-31 06:31:00,1.1951,1.19598,1.19494,1.19598,33000000.0
2008-12-31 06:32:00,1.19585,1.19698,1.19478,1.1964,92200000.0
2008-12-31 06:33:00,1.19494,1.19606,1.19432,1.19606,34000000.0
2008-12-31 06:34:00,1.19532,1.19532,1.19293,1.195,38400000.0
2008-12-31 06:35:00,1.19414,1.19479,1.19323,1.19479,49200000.0
2008-12-31 06:36:00,1.19416,1.19451,1.19303,1.19401,81300000.0
2008-12-31 06:37:00,1.19405,1.19455,1.19309,1.19455,63400000.0
2008-12-31 06:38:00,1.19343,1.19445,1.19343,1.19422,32400000.0
2008-12-31 06:39:00,1.19482,1.19485,1.19467,1.19483,29200000.0
2008-12-31 06:40:00,1.19305,1.19412,1.19297,1.19404,69000000.0
2008-12-31 06:41:00,1.19421,1.19459,1.19414,1.19459,31000000.0
2008-12-31 06:42:00,1.1934,1.19406,1.19294,1.19406,48800000.0
2008-12-31 06:43:00,1.19375,1.19394,1.19272,1.19394,39200000.0
2008-12-31 06:44:00,1.19396,1.19396,1.19247,1.19357,37200000.0
2008-12-31 06:45:00,1.19382,1.19414,1.19381,1.19398,44000000.0
2008-12-31 06:46:00,1.19386,1.19389,1.19287,1.19389,19000000.0
2008-12-31 06:47:00,1.19371,1.19371,1.19238,1.1934,19800000.0
2008-12-31 06:48:00,1.19369,1.194,1.1928,1.194,11400000.0
2008-12-31 06:49:00,1.19374,1.19457,1.19319,1.19436,55600000.0
2008-12-31 06:50:00,1.194,1.19447,1.19279,1.19447,46600000.0
2008-12-31 06:51:00,1.19354,1.19425,1.19286,1.19425,52200000.0
2008-12-31 06:52:00,1.19405,1.19471,1.19363,1.19471,16000000.0
2008-12-31 06:53:00,1.19367,1.19434,1.19318,1.19434,67000000.0
2008-12-31 06:54:00,1.19412,1.19455,1.19293,1.1945,94400000.0
2008-12-31 06:55:00,1.19356,1.19448,1.19256,1.19416,84400000.0
2008-12-31 06:56:00,1.19447,1.19473,1.19349,1.19473,26600000.0
2008-12-31 06:57:00,1.19363,1.19428,1.19263,1.19405,185000000.0
2008-12-31 06:58:00,1.19249,1.19433,1.19231,1.19387,123200000.0
2008-12-31 06:59:00,1.19362,1.19452,1.19326,1.19452,52200000.0
2008-12-31 07:00:00,1.19381,1.19431,1.19364,1.19431,62200000.0
2008-12-31 07:01:00,1.19359,1.19466,1.19307,1.19466,43000000.0
2008-12-31 07:02:00,1.19429,1.1945,1.1931,1.19426,20200000.0
2008-12-31 07:03:00,1.19389,1.19389,1.19274,1.19389,36600000.0
2008-12-31 07:04:00,1.1937,1.19445,1.19316,1.19445,36000000.0
2008-12-31 07:05:00,1.19362,1.19362,1.19219,1.19352,60000000.0
2008-12-31 07:06:00,1.19284,1.19352,1.19234,1.19352,45600000.0
2008-12-31 07:07:00,1.19247,1.19351,1.19173,1.19351,39400000.0
2008-12-31 07:08:00,1.19333,1.19412,1.19241,1.19412,11600000.0
2008-12-31 07:09:00,1.19245,1.19339,1.19237,1.19339,60200000.0
2008-12-31 07:10:00,1.19262,1.1933,1.19161,1.1933,76200000.0
2008-12-31 07:11:00,1.19248,1.19305,1.19107,1.19261,94600000.0
2008-12-31 07:12:00,1.19205,1.19299,1.19145,1.19296,88200000.0
2008-12-31 07:13:00,1.19285,1.19301,1.19202,1.19301,30200000.0
2008-12-31 07:14:00,1.19283,1.19289,1.19072,1.19289,67200000.0
2008-12-31 07:15:00,1.19167,1.19263,1.19106,1.19244,59500000.0
2008-12-31 07:16:00,1.19205,1.19301,1.19175,1.1926,33200000.0
2008-12-31 07:17:00,1.19299,1.19317,1.19178,1.19317,35800000.0
2008-12-31 07:18:00,1.19239,1.19357,1.19105,1.19273,124800000.0
2008-12-31 07:19:00,1.19253,1.19298,1.19085,1.19298,83000000.0
2008-12-31 07:20:00,1.19165,1.19255,1.19028,1.19255,42800000.0
2008-12-31 07:21:00,1.19161,1.19236,1.19023,1.19236,58600000.0
2008-12-31 07:22:00,1.19218,1.19252,1.19208,1.19243,30800000.0
2008-12-31 07:23:00,1.19164,1.19177,1.19051,1.19177,50400000.0
2008-12-31 07:24:00,1.19145,1.19145,1.19018,1.1911,66600000.0
2008-12-31 07:25:00,1.19066,1.19133,1.18979,1.19133,99400000.0
2008-12-31 07:26:00,1.1908,1.19247,1.19051,1.19172,93600000.0
2008-12-31 07:27:00,1.19137,1.1918,1.19084,1.1918,25000000.0
2008-12-31 07:28:00,1.19024,1.19162,1.19024,1.19162,13800000.0
2008-12-31 07:29:00,1.19171,1.19171,1.19007,1.19153,48600000.0
2008-12-31 07:30:00,1.19114,1.19172,1.19037,1.19172,33200000.0
2008-12-31 07:31:00,1.1913,1.19188,1.1904,1.19188,35400000.0
2008-12-31 07:32:00,1.19061,1.19077,1.18904,1.19054,55600000.0
2008-12-31 07:33:00,1.18957,1.19018,1.18902,1.19018,31900000.0
2008-12-31 07:34:00,1.19032,1.1907,1.18913,1.1907,17800000.0
2008-12-31 07:35:00,1.19017,1.19258,1.18958,1.19258,13800000.0
2008-12-31 07:36:00,1.19223,1.19265,1.19109,1.19265,20000000.0
2008-12-31 07:37:00,1.19166,1.19287,1.18966,1.19287,25200000.0
2008-12-31 07:38:00,1.1899,1.19103,1.18955,1.19103,49200000.0
2008-12-31 07:39:00,1.19029,1.19079,1.18971,1.19079,13800000.0
2008-12-31 07:40:00,1.1904,1.19102,1.18943,1.19102,14600000.0
2008-12-31 07:41:00,1.19059,1.19141,1.18885,1.19141,34800000.0
2008-12-31 07:42:00,1.19064,1.19148,1.19021,1.19148,45600000.0
2008-12-31 07:43:00,1.19077,1.19118,1.18935,1.19081,61800000.0
2008-12-31 07:44:00,1.19085,1.19159,1.18907,1.19095,108000000.0
2008-12-31 07:45:00,1.18954,1.19079,1.18867,1.19079,40600000.0
2008-12-31 07:46:00,1.18926,1.18979,1.18908,1.18979,29800000.0
2008-12-31 07:47:00,1.1905,1.19077,1.18961,1.19077,9400000.0
2008-12-31 07:48:00,1.19031,1.19095,1.19029,1.19092,91400000.0
2008-12-31 07:49:00,1.19015,1.19108,1.18962,1.19108,70800000.0
2008-12-31 07:50:00,1.19081,1.19166,1.18942,1.19166,83100000.0
2008-12-31 07:51:00,1.19134,1.19155,1.18962,1.19107,61000000.0
2008-12-31 07:52:00,1.18929,1.19028,1.18887,1.19013,81300000.0
2008-12-31 07:53:00,1.18969,1.19059,1.18894,1.19059,69200000.0
2008-12-31 07:54:00,1.19041,1.19109,1.18913,1.19092,98600000.0
2008-12-31 07:55:00,1.19064,1.19067,1.18937,1.19067,107200000.0
2008-12-31 07:56:00,1.19087,1.19117,1.19049,1.19117,12400000.0
2008-12-31 07:57:00,1.19146,1.19329,1.19044,1.19329,57600000.0
2008-12-31 07:58:00,1.1922,1.19375,1.19165,1.19318,121000000.0
2008-12-31 07:59:00,1.19182,1.1935,1.18911,1.1935,126800000.0
2008-12-31 08:00:00,1.19214,1.19327,1.19148,1.19227,72400000.0
2008-12-31 08:01:00,1.1917,1.19266,1.19088,1.19266,63200000.0
2008-12-31 08:02:00,1.19096,1.19197,1.19065,1.19197,42800000.0
2008-12-31 08:03:00,1.19215,1.19245,1.19154,1.19245,50800000.0
2008-12-31 08:04:00,1.19139,1.1923,1.19135,1.1923,31400000.0
2008-12-31 08:05:00,1.19198,1.19303,1.19148,1.19303,22600000.0
2008-12-31 08:06:00,1.19213,1.19301,1.19181,1.19301,70200000.0
2008-12-31 08:07:00,1.1932,1.19321,1.19169,1.19321,22600000.0
2008-12-31 08:08:00,1.19194,1.19264,1.19113,1.19264,39400000.0
2008-12-31 08:09:00,1.1916,1.19254,1.19103,1.19254,36600000.0
2008-12-31 08:10:00,1.19241,1.19277,1.19101,1.19277,80200000.0
2008-12-31 08:11:00,1.19251,1.19292,1.19231,1.19273,103600000.0
2008-12-31 08:12:00,1.19242,1.19276,1.19238,1.19257,63000000.0
2008-12-31 08:13:00,1.19228,1.19276,1.19182,1.19259,74200000.0
2008-12-31 08:14:00,1.19171,1.19247,1.19114,1.19247,15200000.0
2008-12-31 08:15:00,1.19247,1.19247,1.19087,1.19198,19600000.0
2008-12-31 08:16:00,1.19237,1.19251,1.19095,1.19226,23400000.0
2008-12-31 08:17:00,1.19188,1.19265,1.19073,1.19265,51400000.0
2008-12-31 08:18:00,1.19205,1.19299,1.1915,1.19286,23200000.0
2008-12-31 08:19:00,1.19145,1.19344,1.19145,1.1927,78400000.0
2008-12-31 08:20:00,1.19304,1.19329,1.19138,1.19329,102400000.0
2008-12-31 08:21:00,1.19339,1.1944,1.19268,1.19392,58600000.0
2008-12-31 08:22:00,1.19393,1.19457,1.19345,1.19457,49600000.0
2008-12-31 08:23:00,1.19391,1.19438,1.19336,1.19424,21200000.0
2008-12-31 08:24:00,1.19377,1.19459,1.19309,1.19459,72200000.0
2008-12-31 08:25:00,1.19323,1.19494,1.19323,1.19494,29600000.0
2008-12-31 08:26:00,1.19419,1.19444,1.19329,1.19436,87200000.0
2008-12-31 08:27:00,1.19449,1.19465,1.19365,1.1946,64800000.0
2008-12-31 08:28:00,1.1887,1.1892,1.1885,1.189,14200000.0
2008-12-31 08:29:00,1.19369,1.19371,1.19329,1.19371,14200000.0
2008-12-31 08:30:00,1.19347,1.19369,1.19269,1.1936,28400000.0
2008-12-31 08:31:00,1.1932,1.19345,1.19208,1.19345,51600000.0
2008-12-31 08:32:00,1.19281,1.19353,1.19208,1.19353,42400000.0
2008-12-31 08:33:00,1.19349,1.19349,1.19249,1.1933,34000000.0
2008-12-31 08:34:00,1.19283,1.19323,1.1921,1.19323,9400000.0
2008-12-31 08:35:00,1.19311,1.19324,1.19217,1.19324,30800000.0
2008-12-31 08:36:00,1.19293,1.19341,1.19274,1.19341,19400000.0
2008-12-31 08:37:00,1.19336,1.19361,1.19286,1.19361,64400000.0
2008-12-31 08:38:00,1.19315,1.19346,1.19213,1.19346,37600000.0
2008-12-31 08:39:00,1.19309,1.19348,1.19284,1.1933,34400000.0
2008-12-31 08:40:00,1.19252,1.19376,1.19242,1.19365,79800000.0
2008-12-31 08:41:00,1.19371,1.19418,1.193,1.19395,79800000.0
2008-12-31 08:42:00,1.19348,1.19413,1.19302,1.19413,13600000.0
2008-12-31 08:43:00,1.19417,1.19435,1.19301,1.19435,12400000.0
2008-12-31 08:44:00,1.19469,1.19469,1.19326,1.19444,21200000.0
2008-12-31 08:45:00,1.19422,1.19461,1.19339,1.19461,61000000.0
2008-12-31 08:46:00,1.19435,1.19445,1.19433,1.19443,17200000.0
2008-12-31 08:47:00,1.19405,1.1947,1.19351,1.1947,49200000.0
2008-12-31 08:48:00,1.19407,1.1952,1.19391,1.19489,116600000.0
2008-12-31 08:49:00,1.19453,1.19466,1.19385,1.19466,34800000.0
2008-12-31 08:50:00,1.19399,1.19482,1.19322,1.19476,38000000.0
2008-12-31 08:51:00,1.1941,1.19539,1.1938,1.19539,54200000.0
2008-12-31 08:52:00,1.19521,1.19591,1.19434,1.19591,46600000.0
2008-12-31 08:53:00,1.19504,1.19653,1.19378,1.19571,122400000.0
2008-12-31 08:54:00,1.19405,1.19412,1.19334,1.19412,13000000.0
2008-12-31 08:55:00,1.19346,1.19537,1.19337,1.19455,67800000.0
2008-12-31 08:56:00,1.19404,1.19536,1.19378,1.19536,78200000.0
2008-12-31 08:57:00,1.19338,1.19386,1.1909,1.19386,49200000.0
2008-12-31 08:58:00,1.19354,1.19524,1.19242,1.19457,148000000.0
2008-12-31 08:59:00,1.19401,1.19585,1.19382,1.19585,119400000.0
2008-12-31 09:00:00,1.19511,1.1961,1.19436,1.19573,120400000.0
2008-12-31 09:01:00,1.19442,1.19536,1.19294,1.19477,86600000.0
2008-12-31 09:02:00,1.19471,1.19582,1.19465,1.19582,31400000.0
2008-12-31 09:03:00,1.19455,1.19555,1.19427,1.19555,99800000.0
2008-12-31 09:04:00,1.19428,1.19527,1.19371,1.19527,65200000.0
2008-12-31 09:05:00,1.19444,1.19562,1.19389,1.19562,65600000.0
2008-12-31 09:06:00,1.1953,1.19583,1.1931,1.19583,89000000.0
2008-12-31 09:07:00,1.19496,1.19499,1.19285,1.19437,92600000.0
2008-12-31 09:08:00,1.19386,1.19464,1.19135,1.19464,95400000.0
2008-12-31 09:09:00,1.19375,1.19479,1.19363,1.19479,94800000.0
2008-12-31 09:10:00,1.19445,1.1954,1.19374,1.1954,44200000.0
2008-12-31 09:11:00,1.19485,1.19499,1.19405,1.19499,20200000.0
2008-12-31 09:12:00,1.19405,1.19483,1.19271,1.19483,93800000.0
2008-12-31 09:13:00,1.19403,1.19479,1.19317,1.19479,48400000.0
2008-12-31 09:14:00,1.19446,1.19454,1.19323,1.19454,41800000.0
2008-12-31 09:15:00,1.19449,1.19454,1.19358,1.19449,47600000.0
2008-12-31 09:16:00,1.19479,1.19505,1.19336,1.19428,74400000.0
2008-12-31 09:17:00,1.19441,1.19442,1.19372,1.19439,34800000.0
2008-12-31 09:18:00,1.19416,1.19455,1.19379,1.19454,48000000.0
2008-12-31 09:19:00,1.19401,1.19444,1.19317,1.19444,73600000.0
2008-12-31 09:20:00,1.19402,1.19468,1.19343,1.19468,35000000.0
2008-12-31 09:21:00,1.19397,1.19463,1.19318,1.19432,56800000.0
2008-12-31 09:22:00,1.19351,1.19424,1.19338,1.19424,83400000.0
2008-12-31 09:23:00,1.19398,1.19421,1.19126,1.19421,47200000.0
2008-12-31 09:24:00,1.19283,1.19343,1.19009,1.19343,86800000.0
2008-12-31 09:25:00,1.19273,1.19439,1.19271,1.19439,84400000.0
2008-12-31 09:26:00,1.19289,1.1937,1.1894,1.1937,84400000.0
2008-12-31 09:27:00,1.19182,1.19268,1.18969,1.19254,103000000.0
2008-12-31 09:28:00,1.19255,1.19285,1.19149,1.19285,94000000.0
2008-12-31 09:29:00,1.19174,1.19392,1.19174,1.19392,125600000.0
2008-12-31 09:30:00,1.1927,1.19348,1.19233,1.19348,154400000.0
2008-12-31 09:31:00,1.19423,1.19452,1.19251,1.19452,113800000.0
2008-12-31 09:32:00,1.19364,1.19389,1.19295,1.19389,100200000.0
2008-12-31 09:33:00,1.19382,1.194,1.19265,1.19392,68400000.0
2008-12-31 09:34:00,1.19319,1.19413,1.19208,1.19413,54700000.0
2008-12-31 09:35:00,1.1931,1.19343,1.1924,1.19343,48200000.0
2008-12-31 09:36:00,1.19308,1.19317,1.19229,1.19317,48400000.0
2008-12-31 09:37:00,1.19263,1.19323,1.19143,1.19305,62400000.0
2008-12-31 09:38:00,1.19251,1.19326,1.19112,1.19326,64400000.0
2008-12-31 09:39:00,1.19239,1.19293,1.19166,1.19284,67000000.0
2008-12-31 09:40:00,1.19158,1.19298,1.19062,1.19298,110800000.0
2008-12-31 09:41:00,1.19253,1.19343,1.19134,1.19324,82200000.0
2008-12-31 09:42:00,1.1928,1.19335,1.19185,1.19315,86000000.0
2008-12-31 09:43:00,1.19333,1.19333,1.19197,1.19316,77800000.0
2008-12-31 09:44:00,1.1927,1.19298,1.19121,1.19268,131400000.0
2008-12-31 09:45:00,1.19241,1.19286,1.19167,1.1928,75600000.0
2008-12-31 09:46:00,1.19194,1.19271,1.19137,1.19271,124000000.0
2008-12-31 09:47:00,1.19173,1.19327,1.19173,1.19307,89800000.0
2008-12-31 09:48:00,1.19215,1.19318,1.19197,1.19275,138400000.0
2008-12-31 09:49:00,1.19277,1.19347,1.1927,1.19278,119600000.0
2008-12-31 09:50:00,1.19261,1.19329,1.19203,1.19329,115800000.0
2008-12-31 09:51:00,1.1931,1.19338,1.1921,1.19313,80200000.0
2008-12-31 09:52:00,1.19343,1.19343,1.19209,1.19338,96000000.0
2008-12-31 09:53:00,1.19257,1.19295,1.19134,1.19295,116400000.0
2008-12-31 09:54:00,1.19171,1.19285,1.1904,1.19285,114400000.0
2008-12-31 09:55:00,1.19191,1.19291,1.19158,1.19291,91200000.0
2008-12-31 09:56:00,1.19226,1.19291,1.19163,1.19291,97400000.0
2008-12-31 09:57:00,1.19253,1.19282,1.19097,1.19246,110800000.0
2008-12-31 09:58:00,1.19219,1.19254,1.19167,1.19242,93400000.0
2008-12-31 09:59:00,1.19251,1.19251,1.19128,1.19245,95000000.0
2008-12-31 10:00:00,1.19272,1.19301,1.19179,1.19259,95800000.0
2008-12-31 10:01:00,1.1932,1.19333,1.1922,1.19298,53800000.0
2008-12-31 10:02:00,1.19287,1.19313,1.19162,1.19313,127800000.0
2008-12-31 10:03:00,1.19246,1.19362,1.19179,1.1935,115800000.0
2008-12-31 10:04:00,1.19262,1.19351,1.19174,1.19351,56000000.0
2008-12-31 10:05:00,1.19187,1.19305,1.19152,1.19269,54800000.0
2008-12-31 10:06:00,1.19287,1.19361,1.19213,1.19349,47000000.0
2008-12-31 10:07:00,1.19264,1.19391,1.19187,1.19337,89800000.0
2008-12-31 10:08:00,1.1919,1.19285,1.19171,1.19272,92200000.0
2008-12-31 10:09:00,1.19198,1.19277,1.19108,1.19277,80400000.0
2008-12-31 10:10:00,1.19246,1.19328,1.19169,1.19328,77600000.0
2008-12-31 10:11:00,1.1931,1.1931,1.19151,1.19306,78200000.0
2008-12-31 10:12:00,1.19263,1.19365,1.19158,1.19305,77200000.0
2008-12-31 10:13:00,1.19343,1.19343,1.19182,1.19308,54800000.0
2008-12-31 10:14:00,1.19229,1.19401,1.19218,1.19401,33200000.0
2008-12-31 10:15:00,1.19271,1.19339,1.19193,1.19311,45800000.0
2008-12-31 10:16:00,1.19254,1.19321,1.19221,1.19305,56000000.0
2008-12-31 10:17:00,1.1931,1.1935,1.19237,1.19325,87000000.0
2008-12-31 10:18:00,1.19326,1.19326,1.19214,1.19318,53800000.0
2008-12-31 10:19:00,1.19288,1.1935,1.19217,1.1935,95200000.0
2008-12-31 10:20:00,1.19301,1.19317,1.19217,1.19284,81400000.0
2008-12-31 10:21:00,1.19298,1.19385,1.19282,1.19385,56000000.0
2008-12-31 10:22:00,1.19378,1.19398,1.19355,1.19362,72200000.0
2008-12-31 10:23:00,1.19405,1.19405,1.19225,1.19313,65800000.0
2008-12-31 10:24:00,1.1933,1.19446,1.19285,1.19446,87800000.0
2008-12-31 10:25:00,1.19452,1.19454,1.1931,1.1943,104400000.0
2008-12-31 10:26:00,1.19469,1.19499,1.19324,1.19475,110800000.0
2008-12-31 10:27:00,1.19291,1.19468,1.19229,1.19468,79000000.0
2008-12-31 10:28:00,1.19337,1.19392,1.19298,1.19392,109600000.0
2008-12-31 10:29:00,1.19386,1.19394,1.1934,1.19377,126400000.0
2008-12-31 10:30:00,1.19288,1.19288,1.19223,1.19279,168400000.0
2008-12-31 10:31:00,1.19301,1.1934,1.19242,1.19299,105200000.0
2008-12-31 10:32:00,1.19321,1.19392,1.19298,1.19364,93400000.0
2008-12-31 10:33:00,1.19305,1.19426,1.19275,1.19367,126600000.0
2008-12-31 10:34:00,1.19268,1.19357,1.19206,1.19294,110000000.0
2008-12-31 10:35:00,1.19235,1.19322,1.19211,1.193,107400000.0
2008-12-31 10:36:00,1.19283,1.19362,1.19187,1.19328,151200000.0
2008-12-31 10:37:00,1.19339,1.19359,1.19234,1.19339,142200000.0
2008-12-31 10:38:00,1.19283,1.19365,1.19222,1.19365,101600000.0
2008-12-31 10:39:00,1.19266,1.19385,1.19266,1.19385,105400000.0
2008-12-31 10:40:00,1.19306,1.1935,1.19216,1.1935,114000000.0
2008-12-31 10:41:00,1.19287,1.19335,1.19216,1.19335,94600000.0
2008-12-31 10:42:00,1.19295,1.19413,1.19259,1.19371,111400000.0
2008-12-31 10:43:00,1.19342,1.19375,1.19252,1.19374,134000000.0
2008-12-31 10:44:00,1.19339,1.1935,1.19197,1.19347,82800000.0
2008-12-31 10:45:00,1.19327,1.19352,1.19222,1.19349,130800000.0
2008-12-31 10:46:00,1.19248,1.19294,1.19202,1.19294,60800000.0
2008-12-31 10:47:00,1.19316,1.19375,1.19209,1.19375,117600000.0
2008-12-31 10:48:00,1.19247,1.1938,1.19195,1.19347,47800000.0
2008-12-31 10:49:00,1.19315,1.19336,1.19218,1.19336,91400000.0
2008-12-31 10:50:00,1.19319,1.1939,1.19258,1.1935,91800000.0
2008-12-31 10:51:00,1.19343,1.19408,1.19263,1.19408,123400000.0
2008-12-31 10:52:00,1.19256,1.19353,1.19217,1.19353,117000000.0
2008-12-31 10:53:00,1.19341,1.19389,1.19277,1.19372,87800000.0
2008-12-31 10:54:00,1.19329,1.19368,1.19241,1.19356,121800000.0
2008-12-31 10:55:00,1.19301,1.19358,1.19272,1.19334,122800000.0
2008-12-31 10:56:00,1.19299,1.19379,1.19233,1.19379,74700000.0
2008-12-31 10:57:00,1.19371,1.19413,1.19222,1.19413,173400000.0
2008-12-31 10:58:00,1.19319,1.19448,1.19262,1.19448,88600000.0
2008-12-31 10:59:00,1.19384,1.19449,1.19297,1.19449,104800000.0
2008-12-31 11:00:00,1.1942,1.19477,1.19302,1.19419,118400000.0
2008-12-31 11:01:00,1.19351,1.19427,1.19296,1.19427,114200000.0
2008-12-31 11:02:00,1.19251,1.19447,1.19251,1.19447,86200000.0
2008-12-31 11:03:00,1.19389,1.19389,1.19324,1.19389,33200000.0
2008-12-31 11:04:00,1.19413,1.1945,1.19359,1.19447,105000000.0
2008-12-31 11:05:00,1.19391,1.19442,1.19322,1.19442,45000000.0
2008-12-31 11:06:00,1.19374,1.19442,1.19323,1.1942,70600000.0
2008-12-31 11:07:00,1.19421,1.19421,1.19304,1.1942,84200000.0
2008-12-31 11:08:00,1.1937,1.19417,1.19245,1.19375,59200000.0
2008-12-31 11:09:00,1.19387,1.19413,1.19319,1.19413,61200000.0
2008-12-31 11:10:00,1.19431,1.19448,1.1933,1.19425,45600000.0
2008-12-31 11:11:00,1.19318,1.19456,1.19312,1.19456,18800000.0
2008-12-31 11:12:00,1.19268,1.19342,1.19117,1.19328,72000000.0
2008-12-31 11:13:00,1.19245,1.1929,1.19065,1.1929,49400000.0
2008-12-31 11:14:00,1.19145,1.19288,1.19136,1.19288,39400000.0
2008-12-31 11:15:00,1.19228,1.19254,1.19049,1.19254,135800000.0
2008-12-31 11:16:00,1.19167,1.19304,1.1911,1.19304,126600000.0
2008-12-31 11:17:00,1.1916,1.19223,1.19083,1.19223,68400000.0
2008-12-31 11:18:00,1.19156,1.19232,1.19068,1.19216,76000000.0
2008-12-31 11:19:00,1.19208,1.19267,1.19022,1.19267,32200000.0
2008-12-31 11:20:00,1.19266,1.19303,1.19133,1.19296,85400000.0
2008-12-31 11:21:00,1.19333,1.19333,1.19033,1.19259,72400000.0
2008-12-31 11:22:00,1.19173,1.19289,1.19043,1.19289,109000000.0
2008-12-31 11:23:00,1.19145,1.19294,1.19019,1.19294,73000000.0
2008-12-31 11:24:00,1.19144,1.19167,1.19089,1.19167,49200000.0
2008-12-31 11:25:00,1.19165,1.19185,1.19068,1.19185,73000000.0
2008-12-31 11:26:00,1.19101,1.19303,1.19101,1.19291,136000000.0
2008-12-31 11:27:00,1.19248,1.19251,1.19121,1.19251,90000000.0
2008-12-31 11:28:00,1.19222,1.19222,1.19117,1.19221,120000000.0
2008-12-31 11:29:00,1.19209,1.19222,1.19051,1.19222,79200000.0
2008-12-31 11:30:00,1.1913,1.19231,1.19036,1.19201,72400000.0
2008-12-31 11:31:00,1.19242,1.19261,1.19059,1.19232,82600000.0
2008-12-31 11:32:00,1.19103,1.19289,1.19103,1.19289,118600000.0
2008-12-31 11:33:00,1.19176,1.19218,1.1904,1.19207,104600000.0
2008-12-31 11:34:00,1.19201,1.19315,1.19162,1.19315,64600000.0
2008-12-31 11:35:00,1.19246,1.19297,1.19127,1.19297,73000000.0
2008-12-31 11:36:00,1.19167,1.19259,1.19064,1.19259,91600000.0
2008-12-31 11:37:00,1.19122,1.19293,1.19071,1.19263,130600000.0
2008-12-31 11:38:00,1.19243,1.1925,1.19212,1.19245,97200000.0
2008-12-31 11:39:00,1.19238,1.19238,1.19128,1.19233,27000000.0
2008-12-31 11:40:00,1.19158,1.19213,1.19015,1.19213,36800000.0
2008-12-31 11:41:00,1.1918,1.19219,1.19053,1.19219,85400000.0
2008-12-31 11:42:00,1.19194,1.19234,1.1911,1.19231,85800000.0
2008-12-31 11:43:00,1.19254,1.19256,1.19164,1.19256,42200000.0
2008-12-31 11:44:00,1.19194,1.19266,1.19108,1.19266,58400000.0
2008-12-31 11:45:00,1.192,1.19228,1.19088,1.19228,103800000.0
2008-12-31 11:46:00,1.19249,1.19269,1.19159,1.19246,110600000.0
2008-12-31 11:47:00,1.19267,1.19295,1.19159,1.19295,59200000.0
2008-12-31 11:48:00,1.19248,1.19368,1.19248,1.19319,76400000.0
2008-12-31 11:49:00,1.19261,1.19269,1.19147,1.19269,90000000.0
2008-12-31 11:50:00,1.19327,1.19342,1.19312,1.19327,48200000.0
2008-12-31 11:51:00,1.19271,1.19289,1.19198,1.19275,81400000.0
2008-12-31 11:52:00,1.19243,1.19251,1.19172,1.19251,71800000.0
2008-12-31 11:53:00,1.19266,1.19298,1.19148,1.19259,87400000.0
2008-12-31 11:54:00,1.19254,1.19298,1.19223,1.19298,92200000.0
2008-12-31 11:55:00,1.19298,1.1934,1.1929,1.19293,98800000.0
2008-12-31 11:56:00,1.19198,1.19268,1.19143,1.19249,110000000.0
2008-12-31 11:57:00,1.19254,1.19347,1.19197,1.19318,94200000.0
2008-12-31 11:58:00,1.19277,1.19345,1.19207,1.19313,107400000.0
2008-12-31 11:59:00,1.193,1.19304,1.19196,1.19304,104800000.0
2008-12-31 12:00:00,1.19306,1.19306,1.19196,1.19305,108800000.0
2008-12-31 12:01:00,1.19182,1.19364,1.19182,1.19364,122400000.0
2008-12-31 12:02:00,1.19227,1.19352,1.19227,1.19333,44400000.0
2008-12-31 12:03:00,1.19334,1.19371,1.19222,1.19371,92000000.0
2008-12-31 12:04:00,1.19236,1.19318,1.19193,1.19318,60400000.0
2008-12-31 12:05:00,1.19283,1.1932,1.19185,1.1932,73700000.0
2008-12-31 12:06:00,1.19271,1.19341,1.19205,1.19341,110700000.0
2008-12-31 12:07:00,1.19334,1.19334,1.19176,1.19278,109600000.0
2008-12-31 12:08:00,1.19322,1.19336,1.19101,1.19336,89200000.0
2008-12-31 12:09:00,1.19331,1.19385,1.19312,1.19379,87200000.0
2008-12-31 12:10:00,1.1914,1.1914,1.1911,1.1913,91400000.0
2008-12-31 12:11:00,1.19381,1.19421,1.19271,1.19421,91400000.0
2008-12-31 12:12:00,1.19422,1.1946,1.19188,1.19415,108200000.0
2008-12-31 12:13:00,1.19314,1.19344,1.19204,1.19344,66400000.0
2008-12-31 12:14:00,1.19195,1.19317,1.19171,1.19317,82200000.0
2008-12-31 12:15:00,1.19255,1.19277,1.19135,1.19277,87800000.0
2008-12-31 12:16:00,1.19247,1.19289,1.19168,1.19256,89000000.0
2008-12-31 12:17:00,1.19202,1.19281,1.19128,1.19281,107200000.0
2008-12-31 12:18:00,1.19216,1.19288,1.19127,1.1927,122200000.0
2008-12-31 12:19:00,1.19256,1.19309,1.19242,1.19309,103800000.0
2008-12-31 12:20:00,1.19235,1.19263,1.19145,1.19263,108200000.0
2008-12-31 12:21:00,1.19291,1.19302,1.19143,1.19302,135300000.0
2008-12-31 12:22:00,1.19245,1.19306,1.19144,1.19306,99400000.0
2008-12-31 12:23:00,1.19306,1.19328,1.19174,1.19328,119400000.0
2008-12-31 12:24:00,1.19313,1.19344,1.19238,1.19288,95400000.0
2008-12-31 12:25:00,1.19301,1.19364,1.1929,1.19364,104800000.0
2008-12-31 12:26:00,1.1936,1.1936,1.19191,1.19301,107600000.0
2008-12-31 12:27:00,1.19285,1.19347,1.19169,1.19347,66200000.0
2008-12-31 12:28:00,1.19321,1.19321,1.19188,1.19316,54800000.0
2008-12-31 12:29:00,1.1922,1.19347,1.19138,1.19347,87400000.0
2008-12-31 12:30:00,1.19315,1.19386,1.19201,1.19386,57400000.0
2008-12-31 12:31:00,1.19236,1.19278,1.19106,1.19272,114600000.0
2008-12-31 12:32:00,1.19238,1.19263,1.19057,1.19257,111000000.0
2008-12-31 12:33:00,1.19204,1.19204,1.18998,1.19178,55200000.0
2008-12-31 12:34:00,1.19263,1.19314,1.1915,1.193,89600000.0
2008-12-31 12:35:00,1.19322,1.19499,1.19322,1.19499,70000000.0
2008-12-31 12:36:00,1.19505,1.19572,1.1935,1.19515,70400000.0
2008-12-31 12:37:00,1.19549,1.1967,1.19499,1.1967,28400000.0
2008-12-31 12:38:00,1.19528,1.19616,1.19472,1.19616,90800000.0
2008-12-31 12:39:00,1.19513,1.19546,1.19361,1.19497,128400000.0
2008-12-31 12:40:00,1.19417,1.19506,1.19317,1.19506,79600000.0
2008-12-31 12:41:00,1.19393,1.19454,1.19358,1.19454,109800000.0
2008-12-31 12:42:00,1.1948,1.1948,1.19351,1.19452,78200000.0
2008-12-31 12:43:00,1.1939,1.1949,1.1932,1.19466,126600000.0
2008-12-31 12:44:00,1.19449,1.19465,1.1936,1.19424,69400000.0
2008-12-31 12:45:00,1.19363,1.19486,1.1936,1.19486,83200000.0
2008-12-31 12:46:00,1.19496,1.19545,1.19397,1.19497,95200000.0
2008-12-31 12:47:00,1.1945,1.1953,1.19413,1.19517,80800000.0
2008-12-31 12:48:00,1.1948,1.19541,1.19404,1.19528,51400000.0
2008-12-31 12:49:00,1.19437,1.19596,1.1941,1.1959,42200000.0
2008-12-31 12:50:00,1.19597,1.19698,1.19541,1.19698,17400000.0
2008-12-31 12:51:00,1.19572,1.19689,1.19522,1.19689,25200000.0
2008-12-31 12:52:00,1.19646,1.19795,1.19595,1.19795,38600000.0
2008-12-31 12:53:00,1.19641,1.19741,1.19638,1.19741,40200000.0
2008-12-31 12:54:00,1.19723,1.1983,1.19647,1.1983,73000000.0
2008-12-31 12:55:00,1.19631,1.19782,1.19631,1.19782,64400000.0
2008-12-31 12:56:00,1.19656,1.19798,1.19615,1.19798,29800000.0
2008-12-31 12:57:00,1.19652,1.19787,1.19652,1.19751,57800000.0
2008-12-31 12:58:00,1.1975,1.19769,1.19686,1.19754,19800000.0
2008-12-31 12:59:00,1.19705,1.19749,1.19607,1.19749,37400000.0
2008-12-31 13:00:00,1.19708,1.19737,1.19554,1.19694,45600000.0
2008-12-31 13:01:00,1.19639,1.1973,1.19614,1.1973,42600000.0
2008-12-31 13:02:00,1.19662,1.19662,1.19587,1.19661,45000000.0
2008-12-31 13:03:00,1.19704,1.19716,1.19669,1.19716,44000000.0
2008-12-31 13:04:00,1.19716,1.19737,1.19659,1.19737,31600000.0
2008-12-31 13:05:00,1.1962,1.19714,1.19564,1.19714,32400000.0
2008-12-31 13:06:00,1.19668,1.19711,1.1963,1.19711,94200000.0
2008-12-31 13:07:00,1.1964,1.19734,1.19609,1.19734,34000000.0
2008-12-31 13:08:00,1.1965,1.19663,1.19481,1.19663,37600000.0
2008-12-31 13:09:00,1.19456,1.19481,1.19369,1.19481,76800000.0
2008-12-31 13:10:00,1.19529,1.1956,1.19468,1.19533,102400000.0
2008-12-31 13:11:00,1.19453,1.19521,1.19415,1.19521,55600000.0
2008-12-31 13:12:00,1.1944,1.19466,1.19383,1.19466,17600000.0
2008-12-31 13:13:00,1.19405,1.19431,1.19336,1.19431,12600000.0
2008-12-31 13:14:00,1.19386,1.1949,1.19361,1.1949,19000000.0
2008-12-31 13:15:00,1.19401,1.19652,1.19401,1.19652,9400000.0
2008-12-31 13:16:00,1.19693,1.19772,1.19589,1.19772,43200000.0
2008-12-31 13:17:00,1.19693,1.19693,1.19587,1.19658,23600000.0
2008-12-31 13:18:00,1.19596,1.19713,1.19596,1.19681,65200000.0
2008-12-31 13:19:00,1.19654,1.19692,1.196,1.19676,60200000.0
2008-12-31 13:20:00,1.19739,1.19836,1.1963,1.19836,64800000.0
2008-12-31 13:21:00,1.19788,1.19788,1.19645,1.19779,22800000.0
2008-12-31 13:22:00,1.19738,1.19796,1.19679,1.19796,28600000.0
2008-12-31 13:23:00,1.19732,1.19801,1.19726,1.19776,48800000.0
2008-12-31 13:24:00,1.19704,1.19765,1.19679,1.19752,75600000.0
2008-12-31 13:25:00,1.19703,1.19703,1.19459,1.19676,55600000.0
2008-12-31 13:26:00,1.19546,1.19572,1.19431,1.19572,31800000.0
2008-12-31 13:27:00,1.19576,1.19598,1.1942,1.19598,115600000.0
2008-12-31 13:28:00,1.19447,1.19523,1.19447,1.19523,25200000.0
2008-12-31 13:29:00,1.19441,1.1953,1.1944,1.1953,33200000.0
2008-12-31 13:30:00,1.19556,1.19604,1.19505,1.19604,25200000.0
2008-12-31 13:31:00,1.19606,1.19614,1.19468,1.19614,34000000.0
2008-12-31 13:32:00,1.19601,1.19727,1.19481,1.19671,59000000.0
2008-12-31 13:33:00,1.19653,1.19755,1.19615,1.19755,84800000.0
2008-12-31 13:34:00,1.19739,1.19752,1.19529,1.19752,26200000.0
2008-12-31 13:35:00,1.19562,1.19585,1.19484,1.19585,37200000.0
2008-12-31 13:36:00,1.19568,1.19619,1.19368,1.19619,22000000.0
2008-12-31 13:37:00,1.19477,1.19542,1.19377,1.19508,24600000.0
2008-12-31 13:38:00,1.19472,1.19602,1.19419,1.19602,52600000.0
2008-12-31 13:39:00,1.19588,1.19616,1.19478,1.1957,33600000.0
2008-12-31 13:40:00,1.19637,1.19697,1.19532,1.19694,46000000.0
2008-12-31 13:41:00,1.19596,1.19614,1.19427,1.19614,21200000.0
2008-12-31 13:42:00,1.19539,1.19543,1.19466,1.19543,14800000.0
2008-12-31 13:43:00,1.19496,1.19678,1.19496,1.19678,14600000.0
2008-12-31 13:44:00,1.19607,1.19607,1.19504,1.19595,17400000.0
2008-12-31 13:45:00,1.19591,1.19611,1.19491,1.19599,39600000.0
2008-12-31 13:46:00,1.1958,1.1958,1.19475,1.19567,14000000.0
2008-12-31 13:47:00,1.19571,1.19591,1.19543,1.19591,12200000.0
2008-12-31 13:48:00,1.19588,1.19606,1.19494,1.19606,37600000.0
2008-12-31 13:49:00,1.19682,1.19716,1.19525,1.19716,37200000.0
2008-12-31 13:50:00,1.19569,1.19646,1.19527,1.19646,13400000.0
2008-12-31 13:51:00,1.19649,1.19755,1.19617,1.19743,35800000.0
2008-12-31 13:52:00,1.19618,1.19667,1.19489,1.19667,18800000.0
2008-12-31 13:53:00,1.19552,1.19606,1.19552,1.19606,33600000.0
2008-12-31 13:54:00,1.19578,1.19578,1.19464,1.19547,17400000.0
2008-12-31 13:55:00,1.19489,1.19538,1.19416,1.19538,28600000.0
2008-12-31 13:56:00,1.19404,1.19508,1.1938,1.19508,42600000.0
2008-12-31 13:57:00,1.19414,1.19467,1.19309,1.19467,23400000.0
2008-12-31 13:58:00,1.19291,1.19385,1.19165,1.19385,49200000.0
2008-12-31 13:59:00,1.19289,1.19289,1.19105,1.19278,48600000.0
2008-12-31 14:00:00,1.19058,1.19179,1.18953,1.19179,69200000.0
2008-12-31 14:01:00,1.19015,1.19193,1.1899,1.19193,87200000.0
2008-12-31 14:02:00,1.19198,1.19236,1.19155,1.19236,20600000.0
2008-12-31 14:03:00,1.19132,1.19264,1.19132,1.19264,23600000.0
2008-12-31 14:04:00,1.19252,1.19315,1.19178,1.193,25800000.0
2008-12-31 14:05:00,1.19236,1.19324,1.19173,1.19324,33000000.0
2008-12-31 14:06:00,1.19253,1.19315,1.19186,1.19302,50000000.0
2008-12-31 14:07:00,1.19259,1.19288,1.19181,1.19288,27000000.0
2008-12-31 14:08:00,1.19234,1.19246,1.19161,1.19246,61000000.0
2008-12-31 14:09:00,1.19261,1.19261,1.19139,1.1926,18000000.0
2008-12-31 14:10:00,1.1937,1.1938,1.19326,1.19366,74000000.0
2008-12-31 14:11:00,1.19323,1.19363,1.19109,1.19363,93000000.0
2008-12-31 14:12:00,1.19172,1.19226,1.19018,1.19189,91200000.0
2008-12-31 14:13:00,1.19214,1.19214,1.19108,1.19211,35400000.0
2008-12-31 14:14:00,1.19249,1.19279,1.19122,1.19279,21400000.0
2008-12-31 14:15:00,1.19179,1.19331,1.19146,1.19331,50800000.0
2008-12-31 14:16:00,1.19265,1.19447,1.19221,1.19435,40000000.0
2008-12-31 14:17:00,1.19362,1.19444,1.1925,1.19371,52000000.0
2008-12-31 14:18:00,1.19225,1.19425,1.19225,1.19425,10800000.0
2008-12-31 14:19:00,1.19285,1.19409,1.19254,1.19409,36400000.0
2008-12-31 14:20:00,1.19377,1.194,1.19287,1.194,13600000.0
2008-12-31 14:21:00,1.19359,1.1945,1.19327,1.1945,22000000.0
2008-12-31 14:22:00,1.19392,1.19475,1.19355,1.19475,32200000.0
2008-12-31 14:23:00,1.195,1.195,1.19328,1.195,68800000.0
2008-12-31 14:24:00,1.19451,1.19518,1.1934,1.19518,127700000.0
2008-12-31 14:25:00,1.19383,1.19468,1.19376,1.19468,47200000.0
2008-12-31 14:26:00,1.19418,1.19492,1.19354,1.19492,64000000.0
2008-12-31 14:27:00,1.19426,1.19502,1.19377,1.19502,39400000.0
2008-12-31 14:28:00,1.19347,1.19458,1.19324,1.19458,31600000.0
2008-12-31 14:29:00,1.1942,1.19463,1.19233,1.19463,58400000.0
2008-12-31 14:30:00,1.19398,1.19398,1.19258,1.19384,33200000.0
2008-12-31 14:31:00,1.19278,1.194,1.19249,1.194,85600000.0
2008-12-31 14:32:00,1.19378,1.1942,1.19293,1.1942,36200000.0
2008-12-31 14:33:00,1.19314,1.19367,1.19215,1.19367,14600000.0
2008-12-31 14:34:00,1.19312,1.19312,1.19239,1.1931,16000000.0
2008-12-31 14:35:00,1.19229,1.19366,1.19229,1.19366,35600000.0
2008-12-31 14:36:00,1.1932,1.19348,1.19194,1.19348,23600000.0
2008-12-31 14:37:00,1.19261,1.19282,1.19235,1.19282,33000000.0
2008-12-31 14:38:00,1.1924,1.19347,1.1924,1.19347,44500000.0
2008-12-31 14:39:00,1.1935,1.19432,1.19244,1.19432,71000000.0
2008-12-31 14:40:00,1.19406,1.19458,1.19402,1.19454,34800000.0
2008-12-31 14:41:00,1.19487,1.19495,1.19415,1.19495,15000000.0
2008-12-31 14:42:00,1.19473,1.19486,1.19404,1.19486,29400000.0
2008-12-31 14:43:00,1.19467,1.19467,1.19358,1.1944,12400000.0
2008-12-31 14:44:00,1.19451,1.19469,1.19354,1.19462,24200000.0
2008-12-31 14:45:00,1.19369,1.19447,1.19255,1.19447,47800000.0
2008-12-31 14:46:00,1.19303,1.19317,1.19164,1.19317,59600000.0
2008-12-31 14:47:00,1.19078,1.19217,1.19036,1.19217,39800000.0
2008-12-31 14:48:00,1.19104,1.19116,1.18992,1.19116,24600000.0
2008-12-31 14:49:00,1.19126,1.19126,1.18905,1.19067,51600000.0
2008-12-31 14:50:00,1.19074,1.19161,1.19011,1.19129,65200000.0
2008-12-31 14:51:00,1.19108,1.19173,1.19017,1.19166,63200000.0
2008-12-31 14:52:00,1.19089,1.19102,1.19015,1.19102,58000000.0
2008-12-31 14:53:00,1.19178,1.19187,1.19046,1.19187,65200000.0
2008-12-31 14:54:00,1.1914,1.192,1.19085,1.19191,139200000.0
2008-12-31 14:55:00,1.19096,1.19182,1.19053,1.19182,39400000.0
2008-12-31 14:56:00,1.19027,1.1914,1.19003,1.1914,137200000.0
2008-12-31 14:57:00,1.19123,1.19127,1.19035,1.19124,134600000.0
2008-12-31 14:58:00,1.19143,1.19148,1.19052,1.19116,85000000.0
2008-12-31 14:59:00,1.19079,1.19128,1.1904,1.19128,13000000.0
2008-12-31 15:00:00,1.19097,1.19245,1.19056,1.19245,19400000.0
2008-12-31 15:01:00,1.1919,1.19218,1.19164,1.19208,23800000.0
2008-12-31 15:02:00,1.19159,1.19298,1.19159,1.19298,41200000.0
2008-12-31 15:03:00,1.19359,1.19382,1.19213,1.19382,61000000.0
2008-12-31 15:04:00,1.19343,1.19379,1.19233,1.19379,69200000.0
2008-12-31 15:05:00,1.19274,1.19337,1.19227,1.19337,63200000.0
2008-12-31 15:06:00,1.19267,1.19275,1.19163,1.1926,83400000.0
2008-12-31 15:07:00,1.19249,1.19287,1.19163,1.19287,81000000.0
2008-12-31 15:08:00,1.19271,1.1928,1.19195,1.1928,17400000.0
2008-12-31 15:09:00,1.19181,1.19303,1.19172,1.19303,47800000.0
2008-12-31 15:10:00,1.19242,1.19242,1.19151,1.19212,22800000.0
2008-12-31 15:11:00,1.19238,1.19238,1.19083,1.19192,33800000.0
2008-12-31 15:12:00,1.1921,1.19244,1.19098,1.19221,26400000.0
2008-12-31 15:13:00,1.19165,1.19223,1.19104,1.19223,33600000.0
2008-12-31 15:14:00,1.19191,1.19217,1.19141,1.19206,49800000.0
2008-12-31 15:15:00,1.19153,1.19213,1.1904,1.19213,45600000.0
2008-12-31 15:16:00,1.19106,1.19123,1.19007,1.19123,33000000.0
2008-12-31 15:17:00,1.19023,1.19117,1.18987,1.19093,46600000.0
2008-12-31 15:18:00,1.19018,1.19057,1.18914,1.1905,90000000.0
2008-12-31 15:19:00,1.1907,1.19144,1.18993,1.19134,55600000.0
2008-12-31 15:20:00,1.19043,1.19084,1.18958,1.19084,45600000.0
2008-12-31 15:21:00,1.1905,1.19061,1.19003,1.19059,46400000.0
2008-12-31 15:22:00,1.19001,1.19207,1.19001,1.19207,39000000.0
2008-12-31 15:23:00,1.19288,1.19476,1.19138,1.19476,67200000.0
2008-12-31 15:24:00,1.19261,1.19347,1.19177,1.19347,52600000.0
2008-12-31 15:25:00,1.19334,1.19334,1.19148,1.19282,81600000.0
2008-12-31 15:26:00,1.19164,1.19265,1.19158,1.19244,145600000.0
2008-12-31 15:27:00,1.19221,1.19315,1.1915,1.19309,108600000.0
2008-12-31 15:28:00,1.19189,1.1929,1.19039,1.1929,99000000.0
2008-12-31 15:29:00,1.19131,1.19165,1.19076,1.19165,45400000.0
2008-12-31 15:30:00,1.19146,1.19245,1.19132,1.19245,41800000.0
2008-12-31 15:31:00,1.191,1.19249,1.19051,1.19249,41000000.0
2008-12-31 15:32:00,1.19197,1.19259,1.19135,1.19259,28600000.0
2008-12-31 15:33:00,1.19162,1.19206,1.19116,1.19206,65200000.0
2008-12-31 15:34:00,1.19194,1.19305,1.19078,1.19305,153600000.0
2008-12-31 15:35:00,1.19222,1.19362,1.19222,1.1936,42000000.0
2008-12-31 15:36:00,1.19377,1.19525,1.19304,1.19525,99800000.0
2008-12-31 15:37:00,1.19495,1.19597,1.19353,1.19587,104000000.0
2008-12-31 15:38:00,1.19382,1.1956,1.19382,1.1956,87400000.0
2008-12-31 15:39:00,1.19466,1.19504,1.19409,1.19504,66000000.0
2008-12-31 15:40:00,1.1927,1.19533,1.1927,1.19533,42800000.0
2008-12-31 15:41:00,1.19206,1.19415,1.19206,1.19355,107800000.0
2008-12-31 15:42:00,1.1928,1.19368,1.19276,1.19368,78800000.0
2008-12-31 15:43:00,1.19288,1.19338,1.1923,1.19338,23000000.0
2008-12-31 15:44:00,1.19428,1.19428,1.19289,1.19411,19400000.0
2008-12-31 15:45:00,1.19366,1.19411,1.19247,1.19411,51400000.0
2008-12-31 15:46:00,1.19274,1.19289,1.19195,1.19289,13000000.0
2008-12-31 15:47:00,1.19206,1.19274,1.19144,1.19274,11400000.0
2008-12-31 15:48:00,1.19234,1.19335,1.19203,1.19335,51200000.0
2008-12-31 15:49:00,1.19335,1.19335,1.19229,1.19332,70400000.0
2008-12-31 15:50:00,1.19288,1.19299,1.19231,1.19299,20000000.0
2008-12-31 15:51:00,1.19291,1.19384,1.19215,1.19384,27000000.0
2008-12-31 15:52:00,1.19296,1.19336,1.19266,1.19332,41200000.0
2008-12-31 15:53:00,1.19287,1.19352,1.19227,1.19352,44200000.0
2008-12-31 15:54:00,1.19265,1.19341,1.1921,1.19341,40600000.0
2008-12-31 15:55:00,1.19325,1.19325,1.19248,1.19309,15000000.0
2008-12-31 15:56:00,1.19274,1.19307,1.19232,1.19307,17200000.0
2008-12-31 15:57:00,1.19223,1.19302,1.19213,1.19296,22800000.0
2008-12-31 15:58:00,1.19306,1.19306,1.192,1.19296,20400000.0
2008-12-31 15:59:00,1.1923,1.19301,1.19228,1.19301,13400000.0
2008-12-31 16:00:00,1.19224,1.19311,1.19177,1.19311,16800000.0
2008-12-31 16:01:00,1.19271,1.19401,1.19196,1.19401,20600000.0
2008-12-31 16:02:00,1.19191,1.19255,1.19155,1.19255,18800000.0
2008-12-31 16:03:00,1.19288,1.19338,1.19211,1.19338,13800000.0
2008-12-31 16:04:00,1.19303,1.19413,1.19285,1.19413,24000000.0
2008-12-31 16:05:00,1.19407,1.19521,1.19293,1.19521,19000000.0
2008-12-31 16:06:00,1.19351,1.19454,1.19338,1.19454,19000000.0
2008-12-31 16:07:00,1.19462,1.19475,1.19339,1.19475,15200000.0
2008-12-31 16:08:00,1.19435,1.19501,1.1937,1.19501,20400000.0
2008-12-31 16:09:00,1.19429,1.19432,1.19242,1.19432,25200000.0
2008-12-31 16:10:00,1.19408,1.19483,1.19359,1.19483,12400000.0
2008-12-31 16:11:00,1.19435,1.19511,1.19325,1.19511,17800000.0
2008-12-31 16:12:00,1.19409,1.19448,1.19244,1.19448,27200000.0
2008-12-31 16:13:00,1.19134,1.19257,1.19088,1.19257,12400000.0
2008-12-31 16:14:00,1.19076,1.19296,1.19009,1.19296,26200000.0
2008-12-31 16:15:00,1.19162,1.19245,1.19127,1.19245,25200000.0
2008-12-31 16:16:00,1.1914,1.19238,1.19061,1.19238,15600000.0
2008-12-31 16:17:00,1.19218,1.19329,1.19204,1.19329,16400000.0
2008-12-31 16:18:00,1.19261,1.1934,1.19179,1.1934,14000000.0
2008-12-31 16:19:00,1.19281,1.19298,1.1917,1.19298,25000000.0
2008-12-31 16:20:00,1.19246,1.19369,1.19211,1.19369,13200000.0
2008-12-31 16:21:00,1.19284,1.19292,1.19182,1.19292,11800000.0
2008-12-31 16:22:00,1.19246,1.19301,1.19143,1.19301,18400000.0
2008-12-31 16:23:00,1.19264,1.19316,1.19193,1.19316,20400000.0
2008-12-31 16:24:00,1.1923,1.1931,1.19174,1.1931,18400000.0
2008-12-31 16:25:00,1.19288,1.19319,1.19205,1.19313,24000000.0
2008-12-31 16:26:00,1.19184,1.19325,1.19177,1.19325,7200000.0
2008-12-31 16:27:00,1.19277,1.1931,1.19152,1.1931,19000000.0
2008-12-31 16:28:00,1.19186,1.19286,1.19137,1.19286,13800000.0
2008-12-31 16:29:00,1.19207,1.19249,1.19129,1.19249,10200000.0
2008-12-31 16:30:00,1.19152,1.19224,1.19065,1.19224,43600000.0
2008-12-31 16:31:00,1.19141,1.19246,1.1914,1.19246,14600000.0
2008-12-31 16:32:00,1.19092,1.19149,1.1906,1.19149,8800000.0
2008-12-31 16:33:00,1.19239,1.19324,1.19191,1.19324,17600000.0
2008-12-31 16:34:00,1.19266,1.19375,1.19169,1.1936,25400000.0
2008-12-31 16:35:00,1.19269,1.19428,1.19269,1.19427,19600000.0
2008-12-31 16:36:00,1.19357,1.19381,1.19295,1.19381,36400000.0
2008-12-31 16:37:00,1.19289,1.19483,1.1924,1.19483,10600000.0
2008-12-31 16:38:00,1.1941,1.19448,1.19218,1.19448,16000000.0
2008-12-31 16:39:00,1.19323,1.19424,1.19283,1.19415,30200000.0
2008-12-31 16:40:00,1.19165,1.19282,1.19147,1.19266,11000000.0
2008-12-31 16:41:00,1.1922,1.19231,1.19167,1.19203,23000000.0
2008-12-31 16:42:00,1.19287,1.19357,1.19227,1.19357,23600000.0
2008-12-31 16:43:00,1.19304,1.1939,1.19259,1.1939,18000000.0
2008-12-31 16:44:00,1.19304,1.19351,1.19104,1.19351,21400000.0
2008-12-31 16:45:00,1.1936,1.19438,1.19319,1.19408,22400000.0
2008-12-31 16:46:00,1.19434,1.19434,1.1929,1.1937,25000000.0
2008-12-31 16:47:00,1.19398,1.19408,1.1931,1.19396,18200000.0
2008-12-31 16:48:00,1.19419,1.1944,1.19295,1.1944,17400000.0
2008-12-31 16:49:00,1.19336,1.19387,1.19283,1.19387,12200000.0
2008-12-31 16:50:00,1.19315,1.19357,1.1923,1.19347,15000000.0
2008-12-31 16:51:00,1.19286,1.19418,1.19286,1.19418,20800000.0
2008-12-31 16:52:00,1.19419,1.19492,1.19361,1.19492,17400000.0
2008-12-31 16:53:00,1.1947,1.19596,1.19446,1.19596,15000000.0
2008-12-31 16:54:00,1.1963,1.19676,1.1956,1.19647,25600000.0
2008-12-31 16:55:00,1.19506,1.19643,1.19355,1.19643,13400000.0
2008-12-31 16:56:00,1.19336,1.19553,1.19232,1.19553,24800000.0
2008-12-31 16:57:00,1.19484,1.19555,1.19336,1.19555,15400000.0
2008-12-31 16:58:00,1.19562,1.19689,1.19504,1.19689,18400000.0
2008-12-31 16:59:00,1.1962,1.1962,1.1942,1.19599,14000000.0
2008-12-31 17:00:00,1.19518,1.19662,1.19438,1.19662,13000000.0
2008-12-31 17:01:00,1.19403,1.19475,1.19342,1.19475,20600000.0
2008-12-31 17:02:00,1.19414,1.19494,1.19348,1.19494,27000000.0
2008-12-31 17:03:00,1.19304,1.1951,1.19138,1.1951,21200000.0
2008-12-31 17:04:00,1.19125,1.19293,1.19116,1.19293,8400000.0
2008-12-31 17:05:00,1.19233,1.19293,1.19168,1.19246,9200000.0
2008-12-31 17:06:00,1.19243,1.19301,1.19174,1.19301,17800000.0
2008-12-31 17:07:00,1.19307,1.19307,1.19139,1.19306,28400000.0
2008-12-31 17:08:00,1.19232,1.19248,1.19148,1.19248,19000000.0
2008-12-31 17:09:00,1.19246,1.19472,1.19183,1.19472,17000000.0
2008-12-31 17:10:00,1.19422,1.19469,1.19333,1.19469,14600000.0
2008-12-31 17:11:00,1.19457,1.19462,1.19339,1.19462,18600000.0
2008-12-31 17:12:00,1.19434,1.19447,1.19328,1.19447,30200000.0
2008-12-31 17:13:00,1.19401,1.1954,1.19295,1.1954,16600000.0
2008-12-31 17:14:00,1.19495,1.19534,1.19401,1.19534,12200000.0
2008-12-31 17:15:00,1.19464,1.19628,1.1944,1.19606,14600000.0
2008-12-31 17:16:00,1.19372,1.19651,1.19343,1.19651,18600000.0
2008-12-31 17:17:00,1.19345,1.19345,1.19193,1.19326,18800000.0
2008-12-31 17:18:00,1.19262,1.19272,1.19117,1.19272,26200000.0
2008-12-31 17:19:00,1.19157,1.19347,1.19146,1.19347,25600000.0
2008-12-31 17:20:00,1.19296,1.19479,1.19296,1.19479,24600000.0
2008-12-31 17:21:00,1.19354,1.19367,1.19184,1.19367,23400000.0
2008-12-31 17:22:00,1.19237,1.19341,1.19155,1.19341,19000000.0
2008-12-31 17:23:00,1.19341,1.19578,1.19341,1.19578,17400000.0
2008-12-31 17:24:00,1.19493,1.19506,1.19262,1.19506,23400000.0
2008-12-31 17:25:00,1.19258,1.19284,1.19121,1.19284,20200000.0
2008-12-31 17:26:00,1.19148,1.19288,1.19109,1.19288,16800000.0
2008-12-31 17:27:00,1.19084,1.19157,1.19026,1.19157,21800000.0
2008-12-31 17:28:00,1.19233,1.19253,1.19138,1.19253,13800000.0
2008-12-31 17:29:00,1.19251,1.19265,1.19129,1.19265,13400000.0
2008-12-31 17:30:00,1.19161,1.19291,1.19088,1.19291,26000000.0
2008-12-31 17:31:00,1.19248,1.19358,1.19117,1.19358,14200000.0
2008-12-31 17:32:00,1.19394,1.19403,1.19307,1.19403,14600000.0
2008-12-31 17:33:00,1.19341,1.19365,1.19275,1.19365,17000000.0
2008-12-31 17:34:00,1.19305,1.19305,1.1925,1.19295,21800000.0
2008-12-31 17:35:00,1.19314,1.19384,1.19253,1.19384,12200000.0
2008-12-31 17:36:00,1.19312,1.19344,1.19238,1.19344,16600000.0
2008-12-31 17:37:00,1.19207,1.19275,1.1919,1.19275,10800000.0
2008-12-31 17:38:00,1.19187,1.19255,1.19147,1.19255,19200000.0
2008-12-31 17:39:00,1.19217,1.1939,1.19141,1.1939,15400000.0
2008-12-31 17:40:00,1.19321,1.19395,1.19239,1.19395,21200000.0
2008-12-31 17:41:00,1.19256,1.19461,1.19229,1.19449,18600000.0
2008-12-31 17:42:00,1.19359,1.19449,1.19112,1.19449,13800000.0
2008-12-31 17:43:00,1.19156,1.19343,1.19142,1.19312,27400000.0
2008-12-31 17:44:00,1.19099,1.1932,1.19062,1.1932,19800000.0
2008-12-31 17:45:00,1.19178,1.19284,1.19011,1.19284,27800000.0
2008-12-31 17:46:00,1.19212,1.19321,1.19083,1.19321,16600000.0
2008-12-31 17:47:00,1.19253,1.1938,1.19207,1.1938,17400000.0
2008-12-31 17:48:00,1.19319,1.195,1.19286,1.195,15400000.0
2008-12-31 17:49:00,1.19512,1.19512,1.19263,1.19507,11400000.0
2008-12-31 17:50:00,1.1937,1.19417,1.19303,1.19417,13600000.0
2008-12-31 17:51:00,1.1941,1.1943,1.19337,1.1943,12400000.0
2008-12-31 17:52:00,1.1942,1.19475,1.19405,1.19475,17200000.0
2008-12-31 17:53:00,1.19315,1.19401,1.19159,1.19401,12000000.0
2008-12-31 17:54:00,1.19288,1.19478,1.19257,1.19451,15800000.0
2008-12-31 17:55:00,1.19371,1.19556,1.19338,1.19556,7800000.0
2008-12-31 17:56:00,1.19571,1.19571,1.19176,1.19458,18600000.0
2008-12-31 17:57:00,1.19292,1.19439,1.19211,1.19439,40400000.0
2008-12-31 17:58:00,1.1914,1.19453,1.19035,1.19453,14800000.0
2008-12-31 17:59:00,1.19242,1.19619,1.19068,1.19619,31000000.0
2008-12-31 18:00:00,1.19307,1.19639,1.19058,1.19639,21600000.0
2008-12-31 18:01:00,1.1968,1.19739,1.1925,1.19739,25800000.0
2008-12-31 18:02:00,1.19357,1.19793,1.19258,1.19793,28000000.0
2008-12-31 18:03:00,1.19787,1.19816,1.19532,1.19713,15200000.0
2008-12-31 18:04:00,1.19653,1.19859,1.19475,1.19859,10400000.0
2008-12-31 18:05:00,1.19592,1.19848,1.19574,1.19848,18200000.0
2008-12-31 18:06:00,1.19648,1.19898,1.19488,1.19898,20000000.0
2008-12-31 18:07:00,1.19671,1.19866,1.19596,1.19866,22800000.0
2008-12-31 18:08:00,1.19676,1.19745,1.19537,1.19745,20200000.0
2008-12-31 18:09:00,1.19649,1.19765,1.19343,1.19765,14800000.0
2008-12-31 18:10:00,1.19442,1.1968,1.1941,1.1968,10800000.0
2008-12-31 18:11:00,1.19323,1.19593,1.19323,1.19593,5600000.0
2008-12-31 18:12:00,1.19429,1.19528,1.19389,1.19515,13400000.0
2008-12-31 18:13:00,1.19563,1.19588,1.19447,1.1958,15000000.0
2008-12-31 18:14:00,1.19622,1.19654,1.1943,1.19654,24800000.0
2008-12-31 18:15:00,1.19314,1.19352,1.19035,1.19352,11000000.0
2008-12-31 18:16:00,1.19151,1.19479,1.19151,1.19479,36400000.0
2008-12-31 18:17:00,1.1932,1.19395,1.19048,1.19395,18000000.0
2008-12-31 18:18:00,1.19337,1.19448,1.19256,1.19448,31000000.0
2008-12-31 18:19:00,1.19447,1.19543,1.19105,1.19543,12200000.0
2008-12-31 18:20:00,1.19416,1.19416,1.19138,1.19402,17600000.0
2008-12-31 18:21:00,1.19334,1.19533,1.19254,1.19533,17000000.0
2008-12-31 18:22:00,1.19404,1.19406,1.19347,1.19406,24000000.0
2008-12-31 18:23:00,1.19363,1.19438,1.19294,1.19437,15200000.0
2008-12-31 18:24:00,1.19446,1.19446,1.19186,1.19441,28000000.0
2008-12-31 18:25:00,1.19355,1.19396,1.19293,1.19396,13800000.0
2008-12-31 18:26:00,1.19298,1.194,1.19155,1.194,15800000.0
2008-12-31 18:27:00,1.19413,1.19557,1.19362,1.19557,11000000.0
2008-12-31 18:28:00,1.19558,1.19639,1.19487,1.19639,9400000.0
2008-12-31 18:29:00,1.19607,1.19629,1.19414,1.19629,33400000.0
2008-12-31 18:30:00,1.19617,1.19795,1.19472,1.19795,24000000.0
2008-12-31 18:31:00,1.19714,1.19749,1.19618,1.19749,8200000.0
2008-12-31 18:32:00,1.198,1.19923,1.19731,1.19923,10000000.0
2008-12-31 18:33:00,1.19872,1.19948,1.19735,1.19941,14400000.0
2008-12-31 18:34:00,1.19862,1.19862,1.19773,1.19862,15800000.0
2008-12-31 18:35:00,1.19812,1.19879,1.19671,1.19879,24200000.0
2008-12-31 18:36:00,1.19734,1.19809,1.19632,1.19809,11400000.0
2008-12-31 18:37:00,1.19884,1.1991,1.19561,1.1991,27600000.0
2008-12-31 18:38:00,1.19579,1.19807,1.19579,1.19807,13600000.0
2008-12-31 18:39:00,1.19809,1.19999,1.19785,1.19999,25800000.0
2008-12-31 18:40:00,1.19766,1.19865,1.19592,1.19865,16600000.0
2008-12-31 18:41:00,1.19831,1.20059,1.19771,1.20059,21000000.0
2008-12-31 18:42:00,1.20039,1.20118,1.19901,1.20118,18000000.0
2008-12-31 18:43:00,1.19923,1.1997,1.19828,1.1997,13200000.0
2008-12-31 18:44:00,1.19871,1.20068,1.198,1.20068,16600000.0
2008-12-31 18:45:00,1.19962,1.20024,1.19881,1.20024,15000000.0
2008-12-31 18:46:00,1.19842,1.19869,1.19725,1.19869,21400000.0
2008-12-31 18:47:00,1.19784,1.19919,1.19633,1.19919,21000000.0
2008-12-31 18:48:00,1.19723,1.19911,1.19723,1.19911,10800000.0
2008-12-31 18:49:00,1.19714,1.19865,1.19714,1.1986,31400000.0
2008-12-31 18:50:00,1.19799,1.1989,1.19669,1.1989,14400000.0
2008-12-31 18:51:00,1.19926,1.19926,1.1982,1.19908,16600000.0
2008-12-31 18:52:00,1.19863,1.19932,1.19677,1.19932,18400000.0
2008-12-31 18:53:00,1.19819,1.19857,1.19669,1.19857,28200000.0
2008-12-31 18:54:00,1.1978,1.1978,1.19594,1.1976,14600000.0
2008-12-31 18:55:00,1.19679,1.19775,1.19613,1.19775,24200000.0
2008-12-31 18:56:00,1.19734,1.19872,1.19652,1.19872,20800000.0
2008-12-31 18:57:00,1.19759,1.19765,1.19534,1.19765,12600000.0
2008-12-31 18:58:00,1.19821,1.19821,1.1959,1.19765,22400000.0
2008-12-31 18:59:00,1.19875,1.19903,1.19621,1.19903,21600000.0
2008-12-31 19:00:00,1.19933,1.20063,1.19875,1.20063,23600000.0
2008-12-31 19:01:00,1.19856,1.20036,1.19768,1.20036,18400000.0
2008-12-31 19:02:00,1.19871,1.19919,1.19691,1.19919,15200000.0
2008-12-31 19:03:00,1.1986,1.1986,1.19657,1.19828,12600000.0
2008-12-31 19:04:00,1.19884,1.19914,1.19687,1.19914,10400000.0
2008-12-31 19:05:00,1.19872,1.19931,1.19758,1.19931,17400000.0
2008-12-31 19:06:00,1.19797,1.1983,1.19658,1.1983,12200000.0
2008-12-31 19:07:00,1.19766,1.19838,1.19649,1.19838,16000000.0
2008-12-31 19:08:00,1.19637,1.19793,1.19607,1.19793,11400000.0
2008-12-31 19:09:00,1.19905,1.19905,1.19685,1.19835,11600000.0
2008-12-31 19:10:00,1.1984,1.19933,1.19767,1.19933,7200000.0
2008-12-31 19:11:00,1.19822,1.19857,1.19667,1.19857,23000000.0
2008-12-31 19:12:00,1.19787,1.1982,1.19655,1.1982,13800000.0
2008-12-31 19:13:00,1.19854,1.19854,1.19637,1.19808,11800000.0
2008-12-31 19:14:00,1.19891,1.19891,1.19667,1.19841,11800000.0
2008-12-31 19:15:00,1.19877,1.19883,1.19705,1.19844,17000000.0
2008-12-31 19:16:00,1.19953,1.19977,1.19876,1.19977,29400000.0
2008-12-31 19:17:00,1.19999,1.19999,1.1984,1.19992,17800000.0
2008-12-31 19:18:00,1.19845,1.19893,1.19542,1.19893,25400000.0
2008-12-31 19:19:00,1.1969,1.1979,1.195,1.1979,27200000.0
2008-12-31 19:20:00,1.1977,1.19778,1.1949,1.19778,24600000.0
2008-12-31 19:21:00,1.19646,1.19785,1.19514,1.19785,15000000.0
2008-12-31 19:22:00,1.19779,1.19827,1.19757,1.19827,15400000.0
2008-12-31 19:23:00,1.19762,1.19832,1.19644,1.19832,9400000.0
2008-12-31 19:24:00,1.19813,1.19813,1.19734,1.19812,26600000.0
2008-12-31 19:25:00,1.19809,1.19851,1.19787,1.19849,17400000.0
2008-12-31 19:26:00,1.19631,1.19799,1.19523,1.19799,16000000.0
2008-12-31 19:27:00,1.19832,1.19861,1.19581,1.19861,10000000.0
2008-12-31 19:28:00,1.19831,1.19831,1.19575,1.19803,13000000.0
2008-12-31 19:29:00,1.19908,1.19908,1.1961,1.19857,16600000.0
2008-12-31 19:30:00,1.19764,1.20027,1.19698,1.20027,8200000.0
2008-12-31 19:31:00,1.20227,1.2043,1.2015,1.2043,23600000.0
2008-12-31 19:32:00,1.20122,1.20458,1.20122,1.20458,20000000.0
2008-12-31 19:33:00,1.20425,1.20573,1.20087,1.20573,16800000.0
2008-12-31 19:34:00,1.20184,1.20482,1.20184,1.20482,9600000.0
2008-12-31 19:35:00,1.20391,1.20556,1.2024,1.20556,17000000.0
2008-12-31 19:36:00,1.20263,1.20263,1.20105,1.20257,15000000.0
2008-12-31 19:37:00,1.20159,1.20159,1.19943,1.2015,26400000.0
2008-12-31 19:38:00,1.20121,1.20184,1.2002,1.20184,10600000.0
2008-12-31 19:39:00,1.20097,1.20235,1.20029,1.20235,21000000.0
2008-12-31 19:40:00,1.20085,1.20264,1.2003,1.20264,17400000.0
2008-12-31 19:41:00,1.20218,1.20268,1.20189,1.20264,14400000.0
2008-12-31 19:42:00,1.20051,1.20109,1.19987,1.20109,21600000.0
2008-12-31 19:43:00,1.20073,1.2012,1.20005,1.2012,31600000.0
2008-12-31 19:44:00,1.20172,1.2025,1.20016,1.2025,22400000.0
2008-12-31 19:45:00,1.19918,1.20192,1.19856,1.20192,14000000.0
2008-12-31 19:46:00,1.20004,1.20111,1.19849,1.20111,25400000.0
2008-12-31 19:47:00,1.20021,1.20101,1.19999,1.20101,25800000.0
2008-12-31 19:48:00,1.19976,1.20282,1.19831,1.20282,20600000.0
2008-12-31 19:49:00,1.20069,1.20198,1.199,1.20198,27400000.0
2008-12-31 19:50:00,1.19953,1.20143,1.19789,1.20143,28600000.0
2008-12-31 19:51:00,1.19866,1.20188,1.19866,1.20188,28600000.0
2008-12-31 19:52:00,1.20138,1.20155,1.20001,1.20142,18200000.0
2008-12-31 19:53:00,1.20007,1.20119,1.19663,1.20119,13600000.0
2008-12-31 19:54:00,1.19925,1.19978,1.19832,1.19978,14600000.0
2008-12-31 19:55:00,1.19907,1.20063,1.19798,1.20063,15400000.0
2008-12-31 19:56:00,1.20103,1.20109,1.19767,1.20109,28600000.0
2008-12-31 19:57:00,1.19983,1.19987,1.19843,1.19987,18800000.0
2008-12-31 19:58:00,1.19977,1.20053,1.19749,1.20053,22200000.0
2008-12-31 19:59:00,1.19882,1.19916,1.19773,1.19916,30600000.0
2008-12-31 20:00:00,1.20027,1.20039,1.19855,1.20039,14400000.0
2008-12-31 20:01:00,1.20014,1.20062,1.19924,1.20031,16000000.0
2008-12-31 20:02:00,1.19914,1.20055,1.19853,1.20055,11200000.0
2008-12-31 20:03:00,1.20145,1.20192,1.19989,1.20192,28600000.0
2008-12-31 20:04:00,1.20149,1.20281,1.19983,1.20281,16600000.0
2008-12-31 20:05:00,1.20257,1.20257,1.20041,1.20207,20400000.0
2008-12-31 20:06:00,1.20209,1.20219,1.20032,1.20219,16000000.0
2008-12-31 20:07:00,1.1998,1.20262,1.19924,1.20262,15400000.0
2008-12-31 20:08:00,1.20296,1.20304,1.20287,1.20304,9800000.0
2008-12-31 20:09:00,1.20259,1.20305,1.20146,1.20305,38800000.0
2008-12-31 20:10:00,1.20041,1.2025,1.1993,1.2025,15200000.0
2008-12-31 20:11:00,1.20148,1.20341,1.20046,1.20341,11400000.0
2008-12-31 20:12:00,1.20219,1.20299,1.20031,1.20299,22400000.0
2008-12-31 20:13:00,1.20231,1.2026,1.20091,1.2026,27800000.0
2008-12-31 20:14:00,1.2017,1.20208,1.20003,1.20208,29400000.0
2008-12-31 20:15:00,1.20139,1.20199,1.19996,1.20199,13400000.0
2008-12-31 20:16:00,1.20118,1.20208,1.20035,1.20208,15600000.0
2008-12-31 20:17:00,1.20235,1.20244,1.2005,1.20244,18200000.0
2008-12-31 20:18:00,1.20177,1.20242,1.20135,1.20242,15000000.0
2008-12-31 20:19:00,1.20153,1.20196,1.20052,1.20196,13800000.0
2008-12-31 20:20:00,1.20168,1.20168,1.20039,1.20108,30000000.0
2008-12-31 20:21:00,1.20078,1.20264,1.20015,1.20237,21800000.0
2008-12-31 20:22:00,1.19998,1.20182,1.19908,1.20182,18800000.0
2008-12-31 20:23:00,1.20046,1.20064,1.19873,1.20064,17200000.0
2008-12-31 20:24:00,1.20132,1.2018,1.20018,1.2018,18800000.0
2008-12-31 20:25:00,1.20009,1.20135,1.20009,1.20135,11400000.0
2008-12-31 20:26:00,1.20094,1.2013,1.19912,1.2013,7800000.0
2008-12-31 20:27:00,1.20154,1.20161,1.20043,1.20161,27800000.0
2008-12-31 20:28:00,1.20162,1.2019,1.20077,1.2019,28800000.0
2008-12-31 20:29:00,1.2024,1.2024,1.2024,1.2024,1000000.0
2008-12-31 20:30:00,1.2022,1.20227,1.20066,1.20227,26400000.0
2008-12-31 20:31:00,1.20214,1.20303,1.20083,1.20278,21800000.0
2008-12-31 20:32:00,1.20156,1.20156,1.19951,1.20149,16600000.0
2008-12-31 20:33:00,1.20179,1.20218,1.20097,1.20218,13000000.0
2008-12-31 20:34:00,1.20249,1.20249,1.2014,1.20231,13000000.0
2008-12-31 20:35:00,1.20192,1.20249,1.20007,1.20249,12400000.0
2008-12-31 20:36:00,1.20203,1.20236,1.20169,1.20236,12200000.0
2008-12-31 20:37:00,1.20268,1.20351,1.20268,1.20338,14800000.0
2008-12-31 20:38:00,1.20332,1.20332,1.20332,1.20332,1000000.0
2008-12-31 20:39:00,1.20303,1.20303,1.20206,1.20289,19600000.0
2008-12-31 20:40:00,1.20308,1.20328,1.20256,1.20328,10400000.0
2008-12-31 20:41:00,1.20242,1.20374,1.20241,1.20374,13000000.0
2008-12-31 20:42:00,1.20398,1.20398,1.20314,1.20333,28800000.0
2008-12-31 20:43:00,1.20355,1.20355,1.20262,1.20336,14000000.0
2008-12-31 20:44:00,1.20303,1.2036,1.2022,1.2036,22000000.0
2008-12-31 20:45:00,1.20307,1.20359,1.20264,1.20359,30600000.0
2008-12-31 20:46:00,1.20282,1.20317,1.20154,1.20317,15800000.0
2008-12-31 20:47:00,1.20349,1.20349,1.20187,1.20317,15400000.0
2008-12-31 20:48:00,1.20322,1.20362,1.20207,1.20362,9000000.0
2008-12-31 20:49:00,1.20287,1.20305,1.20111,1.20305,14600000.0
2008-12-31 20:50:00,1.2023,1.2028,1.2016,1.2028,13400000.0
2008-12-31 20:51:00,1.20234,1.20281,1.20026,1.20281,26800000.0
2008-12-31 20:52:00,1.20255,1.20348,1.20186,1.20348,11600000.0
2008-12-31 20:53:00,1.20199,1.20312,1.20077,1.20312,35800000.0
2008-12-31 20:54:00,1.20199,1.20333,1.20114,1.20333,23200000.0
2008-12-31 20:55:00,1.19999,1.20194,1.19999,1.20194,17000000.0
2008-12-31 20:56:00,1.20329,1.20343,1.20196,1.20343,21400000.0
2008-12-31 20:57:00,1.20386,1.20478,1.2033,1.20478,9400000.0
2008-12-31 20:58:00,1.20618,1.20639,1.20466,1.20614,14600000.0
2008-12-31 20:59:00,1.20672,1.20778,1.20525,1.20778,28800000.0
2008-12-31 21:00:00,1.20716,1.20801,1.20647,1.20801,13400000.0
2008-12-31 21:01:00,1.20733,1.20833,1.20657,1.20833,16000000.0
2008-12-31 21:02:00,1.20741,1.20881,1.20644,1.20881,9400000.0
2008-12-31 21:03:00,1.20812,1.20857,1.20535,1.20857,14200000.0
2008-12-31 21:04:00,1.20628,1.20741,1.20419,1.20741,16800000.0
2008-12-31 21:05:00,1.20763,1.20798,1.2056,1.20798,17600000.0
2008-12-31 21:06:00,1.20734,1.20766,1.2063,1.20758,12800000.0
2008-12-31 21:07:00,1.20764,1.20764,1.20582,1.20763,19600000.0
2008-12-31 21:08:00,1.20765,1.20765,1.20608,1.20762,11400000.0
2008-12-31 21:09:00,1.20674,1.20674,1.20467,1.20646,19000000.0
2008-12-31 21:10:00,1.20493,1.20745,1.20493,1.20745,9800000.0
2008-12-31 21:11:00,1.20707,1.20732,1.20575,1.20732,18400000.0
2008-12-31 21:12:00,1.20737,1.20767,1.20607,1.20743,22400000.0
2008-12-31 21:13:00,1.20664,1.20745,1.2055,1.20745,22600000.0
2008-12-31 21:14:00,1.20641,1.20884,1.20538,1.20884,18200000.0
2008-12-31 21:15:00,1.20764,1.20909,1.20572,1.20909,18000000.0
2008-12-31 21:16:00,1.2068,1.20824,1.2054,1.20824,18000000.0
2008-12-31 21:17:00,1.20681,1.20787,1.20567,1.20787,32000000.0
2008-12-31 21:18:00,1.20692,1.20692,1.20501,1.20686,12400000.0
2008-12-31 21:19:00,1.20705,1.20785,1.20657,1.20785,17200000.0
2008-12-31 21:20:00,1.20756,1.20763,1.20594,1.20763,22200000.0
2008-12-31 21:21:00,1.20754,1.20754,1.20647,1.20699,17600000.0
2008-12-31 21:22:00,1.20768,1.20883,1.20596,1.20883,14800000.0
2008-12-31 21:23:00,1.20844,1.20844,1.20636,1.20828,11600000.0
2008-12-31 21:24:00,1.20673,1.20757,1.20667,1.20757,14000000.0
2008-12-31 21:25:00,1.20729,1.20758,1.20527,1.20758,15200000.0
2008-12-31 21:26:00,1.20721,1.20812,1.20598,1.20812,10600000.0
2008-12-31 21:27:00,1.20735,1.20809,1.20498,1.20809,26800000.0
2008-12-31 21:28:00,1.20536,1.20583,1.20385,1.20583,18000000.0
2008-12-31 21:29:00,1.2042,1.20481,1.20314,1.20481,22600000.0
2008-12-31 21:30:00,1.20439,1.20476,1.20243,1.20476,29400000.0
2008-12-31 21:31:00,1.20483,1.20527,1.20304,1.20527,20600000.0
2008-12-31 21:32:00,1.20446,1.20536,1.20361,1.20536,23000000.0
2008-12-31 21:33:00,1.20471,1.20471,1.20308,1.20471,14000000.0
2008-12-31 21:34:00,1.2052,1.2052,1.20291,1.20508,14200000.0
2008-12-31 21:35:00,1.2047,1.20485,1.2047,1.20485,3200000.0
2008-12-31 21:36:00,1.20491,1.20514,1.20442,1.2049,13200000.0
2008-12-31 21:37:00,1.20456,1.20527,1.20445,1.20527,27000000.0
2008-12-31 21:39:00,1.20406,1.20431,1.20336,1.20413,19800000.0
2008-12-31 21:40:00,1.20198,1.20523,1.20198,1.20523,17200000.0
2008-12-31 21:41:00,1.2038,1.2038,1.20207,1.20366,27200000.0
2008-12-31 21:42:00,1.20332,1.20349,1.20094,1.20349,26400000.0
2008-12-31 21:43:00,1.20309,1.20319,1.20158,1.20319,10000000.0
2008-12-31 21:44:00,1.20431,1.20432,1.20228,1.20432,41200000.0
2008-12-31 21:45:00,1.20372,1.20457,1.20282,1.20457,16400000.0
2008-12-31 21:46:00,1.20466,1.2049,1.20315,1.2049,11400000.0
2008-12-31 21:47:00,1.20153,1.20314,1.20151,1.20314,12800000.0
2008-12-31 21:48:00,1.20275,1.20366,1.20111,1.20366,13600000.0
2008-12-31 21:49:00,1.2,1.20266,1.2,1.20266,7800000.0
2008-12-31 21:50:00,1.20174,1.20232,1.20016,1.20232,15400000.0
2008-12-31 21:51:00,1.20101,1.20301,1.19954,1.2027,25800000.0
2008-12-31 21:52:00,1.20159,1.20392,1.20049,1.20392,22000000.0
2008-12-31 21:53:00,1.20523,1.20607,1.20401,1.20599,22800000.0
2008-12-31 21:54:00,1.20625,1.20637,1.20437,1.20637,17800000.0
2008-12-31 21:55:00,1.20595,1.20676,1.20591,1.20676,13200000.0
2008-12-31 21:56:00,1.20386,1.20524,1.20375,1.20524,9000000.0
2008-12-31 21:57:00,1.20495,1.20522,1.20359,1.20522,14600000.0
2008-12-31 21:58:00,1.20457,1.20457,1.20207,1.20388,17400000.0
2008-12-31 21:59:00,1.20443,1.20496,1.20368,1.20496,14800000.0
2008-12-31 22:00:00,1.20425,1.20455,1.20299,1.20455,18600000.0
2008-12-31 22:01:00,1.20263,1.20315,1.20131,1.20315,25600000.0
2008-12-31 22:02:00,1.20361,1.20361,1.20081,1.20352,34400000.0
2008-12-31 22:03:00,1.20342,1.2047,1.20208,1.2047,10400000.0
2008-12-31 22:04:00,1.20384,1.20384,1.20173,1.20372,17800000.0
2008-12-31 22:05:00,1.20386,1.20591,1.20333,1.20591,26600000.0
2008-12-31 22:06:00,1.20552,1.20683,1.20531,1.20683,15400000.0
2008-12-31 22:07:00,1.20718,1.20718,1.20452,1.20657,17600000.0
2008-12-31 22:08:00,1.2076,1.20856,1.20664,1.20856,24400000.0
2008-12-31 22:09:00,1.20799,1.2082,1.20756,1.20808,20600000.0
2008-12-31 22:10:00,1.20772,1.2078,1.20772,1.2078,7600000.0
2008-12-31 22:12:00,1.20684,1.20775,1.20664,1.20775,16600000.0
2008-12-31 22:13:00,1.20808,1.20808,1.20759,1.20787,21400000.0
2008-12-31 22:14:00,1.2073,1.20805,1.2052,1.20805,11600000.0
2008-12-31 22:15:00,1.20731,1.20813,1.20608,1.20813,18400000.0
2008-12-31 22:16:00,1.20823,1.20847,1.20797,1.20847,17800000.0
2008-12-31 22:17:00,1.20805,1.20813,1.20805,1.20813,2000000.0
2008-12-31 22:18:00,1.20793,1.20837,1.20638,1.20837,20200000.0
2008-12-31 22:19:00,1.20592,1.20875,1.20592,1.20875,10800000.0
2008-12-31 22:20:00,1.2089,1.20992,1.20714,1.20992,28200000.0
2008-12-31 22:21:00,1.20869,1.2094,1.20805,1.2094,27200000.0
2008-12-31 22:22:00,1.20829,1.20829,1.20715,1.2082,22600000.0
2008-12-31 22:23:00,1.20723,1.20842,1.20715,1.20842,14400000.0
2008-12-31 22:24:00,1.20888,1.20888,1.20785,1.20877,35800000.0
2008-12-31 22:25:00,1.20892,1.20892,1.20727,1.20871,17400000.0
2008-12-31 22:26:00,1.20924,1.20924,1.20791,1.20905,24600000.0
2008-12-31 22:27:00,1.20904,1.20904,1.20785,1.20881,26400000.0
2008-12-31 22:28:00,1.2082,1.20872,1.20777,1.20843,17000000.0
2008-12-31 22:29:00,1.20817,1.20903,1.20782,1.20903,15600000.0
2008-12-31 22:30:00,1.20827,1.20832,1.20687,1.20832,25600000.0
2008-12-31 22:31:00,1.2083,1.20862,1.20774,1.20862,23800000.0
2008-12-31 22:32:00,1.20885,1.20911,1.20816,1.20897,16600000.0
2008-12-31 22:33:00,1.20963,1.20964,1.20891,1.20964,23200000.0
2008-12-31 22:34:00,1.20937,1.20976,1.20935,1.20964,5800000.0
2008-12-31 22:35:00,1.20906,1.20906,1.20849,1.20904,33800000.0
2008-12-31 22:36:00,1.20811,1.20844,1.20793,1.20828,18400000.0
2008-12-31 22:37:00,1.20829,1.20833,1.2064,1.20833,11200000.0
2008-12-31 22:38:00,1.20942,1.20942,1.20832,1.20907,31800000.0
2008-12-31 22:39:00,1.20864,1.20896,1.20831,1.20896,18200000.0
2008-12-31 22:40:00,1.20872,1.2089,1.20845,1.20864,13600000.0
2008-12-31 22:42:00,1.20931,1.20953,1.20889,1.20953,15000000.0
2008-12-31 22:44:00,1.20847,1.20888,1.20698,1.20888,22400000.0
2008-12-31 22:45:00,1.20794,1.20945,1.20616,1.20945,12600000.0
2008-12-31 22:46:00,1.20774,1.20946,1.20655,1.20946,15200000.0
2008-12-31 22:47:00,1.20942,1.20942,1.2064,1.20874,26200000.0
2008-12-31 22:48:00,1.20824,1.20892,1.20682,1.20892,14600000.0
2008-12-31 22:49:00,1.20893,1.20893,1.20703,1.2084,12200000.0
2008-12-31 22:50:00,1.20749,1.20831,1.20649,1.20831,19800000.0
2008-12-31 22:51:00,1.20836,1.20855,1.2071,1.20855,9400000.0
2008-12-31 22:52:00,1.20797,1.20994,1.20632,1.20994,26400000.0
2008-12-31 22:53:00,1.20855,1.20864,1.20705,1.20864,11600000.0
2008-12-31 22:54:00,1.20807,1.20931,1.20619,1.20931,14600000.0
2008-12-31 22:55:00,1.20892,1.20905,1.20864,1.20905,12800000.0
2008-12-31 22:56:00,1.20892,1.20906,1.20808,1.20906,9800000.0
2008-12-31 22:57:00,1.20852,1.20888,1.20813,1.20888,7200000.0
2008-12-31 22:58:00,1.20798,1.20855,1.20789,1.20848,24000000.0
2008-12-31 22:59:00,1.20842,1.20881,1.20783,1.2085,12400000.0
2008-12-31 23:00:00,1.20844,1.20844,1.20773,1.20833,12600000.0
2008-12-31 23:01:00,1.20755,1.20794,1.20738,1.20763,19400000.0
2008-12-31 23:02:00,1.20889,1.21051,1.2087,1.21051,12200000.0
2008-12-31 23:03:00,1.21059,1.21387,1.21059,1.21387,12200000.0
2008-12-31 23:04:00,1.21403,1.21468,1.2122,1.21468,25800000.0
2008-12-31 23:05:00,1.21114,1.21203,1.21006,1.21203,16400000.0
2008-12-31 23:06:00,1.21116,1.21132,1.21076,1.21132,17200000.0
2008-12-31 23:07:00,1.21048,1.21061,1.20965,1.21052,11800000.0
2008-12-31 23:08:00,1.21149,1.21251,1.20985,1.21251,25800000.0
2008-12-31 23:09:00,1.20989,1.20996,1.20883,1.20996,12600000.0
2008-12-31 23:10:00,1.20917,1.20931,1.20884,1.20916,22600000.0
2008-12-31 23:11:00,1.20863,1.20863,1.20835,1.20842,16600000.0
2008-12-31 23:12:00,1.20945,1.21127,1.20887,1.21127,39000000.0
2008-12-31 23:13:00,1.20956,1.20991,1.20909,1.20991,38600000.0
2008-12-31 23:14:00,1.20802,1.21047,1.20722,1.21047,21800000.0
2008-12-31 23:15:00,1.20957,1.20989,1.20918,1.20959,16000000.0
2008-12-31 23:16:00,1.20941,1.20941,1.20799,1.20883,11600000.0
2008-12-31 23:17:00,1.20798,1.20887,1.20798,1.20865,8200000.0
2008-12-31 23:18:00,1.20926,1.20928,1.2086,1.20913,21800000.0
2008-12-31 23:19:00,1.20812,1.20887,1.20751,1.20887,34000000.0
2008-12-31 23:20:00,1.20855,1.20908,1.20855,1.20908,5600000.0
2008-12-31 23:21:00,1.21042,1.21098,1.21003,1.21095,20000000.0
2008-12-31 23:22:00,1.20959,1.20997,1.20917,1.20974,18200000.0
2008-12-31 23:23:00,1.21005,1.21076,1.21001,1.21075,16000000.0
2008-12-31 23:24:00,1.20946,1.21085,1.20946,1.21085,11400000.0
2008-12-31 23:25:00,1.20935,1.21035,1.20882,1.21035,18400000.0
2008-12-31 23:26:00,1.20914,1.21028,1.20893,1.20984,25000000.0
2008-12-31 23:27:00,1.20985,1.21005,1.20985,1.21005,4800000.0
2008-12-31 23:29:00,1.20972,1.21088,1.20972,1.21088,15500000.0
2008-12-31 23:30:00,1.21038,1.21143,1.21038,1.21143,13000000.0
2008-12-31 23:31:00,1.21101,1.21126,1.20978,1.21126,12200000.0
2008-12-31 23:32:00,1.21032,1.21179,1.21032,1.21179,12800000.0
2008-12-31 23:33:00,1.2128,1.21345,1.21226,1.21345,11800000.0
2008-12-31 23:34:00,1.21317,1.21624,1.21302,1.21581,17600000.0
2008-12-31 23:35:00,1.21506,1.21506,1.21202,1.21453,15400000.0
2008-12-31 23:36:00,1.21294,1.21384,1.21222,1.2138,12600000.0
2008-12-31 23:37:00,1.21465,1.21465,1.21439,1.21448,11000000.0
2008-12-31 23:38:00,1.21452,1.21535,1.21452,1.21535,11600000.0
2008-12-31 23:39:00,1.21482,1.21482,1.21275,1.2139,17600000.0
2008-12-31 23:40:00,1.21165,1.21246,1.21033,1.21246,30800000.0
2008-12-31 23:41:00,1.21003,1.21089,1.21003,1.21089,4200000.0
2008-12-31 23:42:00,1.21149,1.21149,1.21098,1.21144,15800000.0
2008-12-31 23:43:00,1.21075,1.21114,1.20948,1.21114,22000000.0
2008-12-31 23:44:00,1.20887,1.20981,1.20887,1.20981,5200000.0
2008-12-31 23:45:00,1.21123,1.21126,1.21055,1.21126,28600000.0
2008-12-31 23:46:00,1.21008,1.21008,1.20894,1.20955,29000000.0
2008-12-31 23:47:00,1.21011,1.21062,1.20995,1.21048,10400000.0
2008-12-31 23:48:00,1.21079,1.21113,1.21039,1.21113,7400000.0
2008-12-31 23:49:00,1.2114,1.21145,1.2114,1.21145,2000000.0
2008-12-31 23:50:00,1.21143,1.21216,1.21129,1.21181,21400000.0
2008-12-31 23:51:00,1.21193,1.21303,1.21188,1.21303,11600000.0
2008-12-31 23:52:00,1.21276,1.21311,1.21265,1.21301,24000000.0
2008-12-31 23:53:00,1.21251,1.21267,1.21058,1.21267,11000000.0
2008-12-31 23:54:00,1.21096,1.21126,1.21063,1.21118,20600000.0
2008-12-31 23:55:00,1.21176,1.21182,1.21144,1.21168,25000000.0
2008-12-31 23:57:00,1.21201,1.21218,1.2114,1.21199,29600000.0
2009-01-01 00:00:00,1.21202,1.21206,1.21155,1.21184,16400000.0
2009-01-01 00:03:00,1.21583,1.21583,1.21525,1.21582,21000000.0
2009-01-01 00:06:00,1.21542,1.21569,1.21496,1.21569,15800000.0
2009-01-01 00:09:00,1.21519,1.21571,1.21504,1.21571,35600000.0
2009-01-01 00:12:00,1.21527,1.21546,1.21502,1.21543,23600000.0
2009-01-01 00:15:00,1.21533,1.21554,1.21521,1.21538,12400000.0
2009-01-01 00:18:00,1.21515,1.2153,1.21479,1.2151,18000000.0
2009-01-01 00:21:00,1.21522,1.21562,1.21504,1.21538,22000000.0
2009-01-01 00:24:00,1.2154,1.2156,1.21505,1.21527,24600000.0
2009-01-01 02:12:00,1.21026,1.21027,1.21002,1.21027,21200000.0
2009-01-01 02:15:00,1.21025,1.21025,1.20988,1.21015,32400000.0
2009-01-01 02:18:00,1.2101,1.21035,1.20993,1.20993,58200000.0
2009-01-01 02:21:00,1.20965,1.21035,1.20952,1.21035,51400000.0
2009-01-01 02:24:00,1.21033,1.21033,1.2099,1.21032,42200000.0
2009-01-01 02:27:00,1.20827,1.20874,1.20133,1.20874,73600000.0
2009-01-01 02:30:00,1.21025,1.21025,1.20961,1.20997,17000000.0
2009-01-01 02:33:00,1.20974,1.21008,1.20948,1.20975,67600000.0
2009-01-01 02:36:00,1.21024,1.21043,1.21014,1.21041,16400000.0
2009-01-01 02:38:00,1.21013,1.21025,1.20975,1.21025,40200000.0
2009-01-01 02:42:00,1.20984,1.21059,1.20952,1.20992,115800000.0
2009-01-01 02:44:00,1.21035,1.21035,1.20959,1.2098,24400000.0
2009-01-01 02:48:00,1.21025,1.21025,1.20936,1.21004,75400000.0
2009-01-01 02:51:00,1.20997,1.21077,1.20997,1.21001,73000000.0
2009-01-01 02:53:00,1.20984,1.21007,1.20983,1.21007,24000000.0
2009-01-01 02:57:00,1.21025,1.21035,1.20987,1.21025,59800000.0
2009-01-01 02:59:00,1.21027,1.21027,1.2098,1.21015,28600000.0
2009-01-01 03:00:00,1.20947,1.20995,1.20947,1.20957,46800000.0
2009-01-01 03:03:00,1.20999,1.21012,1.20967,1.20978,55400000.0
2009-01-01 03:05:00,1.21014,1.21014,1.20966,1.21012,24400000.0
2009-01-01 03:09:00,1.21012,1.21013,1.20988,1.21013,12200000.0
2009-01-01 03:12:00,1.2101,1.21013,1.20983,1.21013,20800000.0
2009-01-01 03:15:00,1.21016,1.21016,1.20993,1.21008,11800000.0
2009-01-01 03:18:00,1.21023,1.21023,1.20966,1.20996,13400000.0
2009-01-01 03:21:00,1.21016,1.21041,1.20987,1.21012,14600000.0
2009-01-01 03:24:00,1.20984,1.20987,1.20949,1.20987,20600000.0
2009-01-01 03:27:00,1.20986,1.20986,1.20969,1.20986,19800000.0
2009-01-01 03:30:00,1.21003,1.21008,1.20987,1.21008,16000000.0
2009-01-01 03:33:00,1.21003,1.21006,1.20987,1.21003,26600000.0
2009-01-01 03:36:00,1.20975,1.20978,1.20955,1.20978,27400000.0
2009-01-01 03:39:00,1.20991,1.21008,1.20991,1.21008,20400000.0
2009-01-01 03:42:00,1.20971,1.20975,1.20951,1.20973,18800000.0
2009-01-01 03:45:00,1.20979,1.21024,1.20942,1.20994,75800000.0
2009-01-01 03:48:00,1.20975,1.21006,1.20963,1.21003,10400000.0
2009-01-01 03:51:00,1.21009,1.2105,1.20994,1.2105,20200000.0
2009-01-01 03:54:00,1.21018,1.21019,1.20941,1.20978,14400000.0
2009-01-01 03:57:00,1.20972,1.20972,1.20954,1.20972,13000000.0
2009-01-01 04:00:00,1.20981,1.20981,1.20966,1.20981,39600000.0
2009-01-01 04:03:00,1.20994,1.21013,1.20958,1.21013,61300000.0
2009-01-01 04:06:00,1.2102,1.2102,1.20959,1.21002,52800000.0
2009-01-01 04:09:00,1.21002,1.21022,1.20974,1.21022,108600000.0
2009-01-01 04:12:00,1.2101,1.2101,1.20985,1.21005,27600000.0
2009-01-01 04:15:00,1.21001,1.21001,1.20981,1.20994,14800000.0
2009-01-01 04:18:00,1.21008,1.21034,1.20978,1.21003,13600000.0
2009-01-01 04:21:00,1.21006,1.21013,1.20965,1.21008,12600000.0
2009-01-01 04:24:00,1.21007,1.21025,1.20981,1.21025,22200000.0
2009-01-01 04:27:00,1.20816,1.20846,1.20081,1.20846,15600000.0
2009-01-01 04:30:00,1.20841,1.20853,1.20835,1.20853,25400000.0
2009-01-01 04:33:00,1.21008,1.21022,1.20979,1.21002,55400000.0
2009-01-01 04:36:00,1.21117,1.212,1.21117,1.21143,61400000.0
2009-01-01 04:39:00,1.21145,1.21145,1.21118,1.21133,59200000.0
2009-01-01 04:42:00,1.21023,1.21038,1.21013,1.21038,30000000.0
2009-01-01 04:45:00,1.21027,1.21034,1.21008,1.2103,24600000.0
2009-01-01 04:48:00,1.21064,1.21066,1.2104,1.2106,21000000.0
2009-01-01 04:51:00,1.21013,1.21018,1.20992,1.21015,29600000.0
2009-01-01 04:54:00,1.21047,1.21056,1.21008,1.21048,17400000.0
2009-01-01 04:57:00,1.21076,1.21076,1.21062,1.21072,15800000.0
2009-01-01 05:00:00,1.21073,1.21079,1.21055,1.21079,87200000.0
2009-01-01 05:03:00,1.21115,1.2112,1.21083,1.21115,62400000.0
2009-01-01 05:06:00,1.21116,1.21132,1.21086,1.21129,49400000.0
2009-01-01 05:09:00,1.21122,1.21154,1.21108,1.21108,21600000.0
2009-01-01 05:12:00,1.21053,1.21061,1.21048,1.21061,33000000.0
2009-01-01 05:15:00,1.21067,1.21076,1.21048,1.21061,38600000.0
2009-01-01 05:18:00,1.21084,1.21086,1.21035,1.2105,52600000.0
2009-01-01 05:21:00,1.21013,1.21025,1.20983,1.21025,46800000.0
2009-01-01 05:24:00,1.2101,1.21018,1.20993,1.21016,57600000.0
2009-01-01 05:27:00,1.21014,1.21021,1.20989,1.21021,126000000.0
2009-01-01 05:30:00,1.21013,1.21017,1.20996,1.21008,114000000.0
2009-01-01 05:33:00,1.21025,1.21041,1.20998,1.21041,57000000.0
2009-01-01 05:36:00,1.21019,1.21032,1.2101,1.21032,16600000.0
2009-01-01 05:39:00,1.21021,1.21025,1.20979,1.21002,126800000.0
2009-01-01 05:42:00,1.21029,1.21029,1.20974,1.21009,45600000.0
2009-01-01 05:45:00,1.21044,1.21044,1.21002,1.21027,16200000.0
2009-01-01 05:48:00,1.21007,1.21032,1.20965,1.21018,90800000.0
2009-01-01 05:51:00,1.21052,1.21052,1.20993,1.21041,113000000.0
2009-01-01 05:54:00,1.21004,1.21035,1.20995,1.21029,40600000.0
2009-01-01 05:57:00,1.21012,1.21015,1.20989,1.21014,40000000.0
2009-01-01 06:00:00,1.21,1.21002,1.20986,1.21002,28800000.0
2009-01-01 06:03:00,1.20902,1.20966,1.20882,1.20913,116600000.0
2009-01-01 06:06:00,1.209,1.20922,1.20887,1.20903,52000000.0
2009-01-01 06:09:00,1.20887,1.20927,1.20883,1.20906,135000000.0
2009-01-01 06:12:00,1.20992,1.21022,1.20965,1.20992,38000000.0
2009-01-01 06:15:00,1.20986,1.21045,1.20973,1.21034,53600000.0
2009-01-01 06:18:00,1.21012,1.21033,1.20973,1.21033,54200000.0
2009-01-01 06:21:00,1.21003,1.21006,1.20982,1.21004,32200000.0
2009-01-01 06:24:00,1.2105,1.2105,1.21007,1.21032,79600000.0
2009-01-01 06:27:00,1.21016,1.21049,1.21008,1.21047,24000000.0
2009-01-01 06:28:00,1.19992,1.19992,1.19975,1.19977,44000000.0
2009-01-01 06:30:00,1.21041,1.21041,1.20995,1.21009,26200000.0
2009-01-01 06:33:00,1.20995,1.21014,1.20983,1.21009,32000000.0
2009-01-01 06:36:00,1.21024,1.21032,1.20992,1.21009,96400000.0
2009-01-01 06:39:00,1.20999,1.21003,1.2098,1.21002,27800000.0
2009-01-01 06:42:00,1.21005,1.21005,1.20985,1.21003,48000000.0
2009-01-01 06:45:00,1.20995,1.20998,1.20974,1.20992,42800000.0
2009-01-01 06:48:00,1.21043,1.21043,1.20995,1.2102,14400000.0
2009-01-01 06:51:00,1.21006,1.21013,1.20986,1.21013,44000000.0
2009-01-01 06:54:00,1.21018,1.21024,1.2098,1.20997,78900000.0
2009-01-01 06:57:00,1.20987,1.21012,1.20961,1.20999,187200000.0
2009-01-01 07:00:00,1.21015,1.21024,1.20982,1.21024,46200000.0
2009-01-01 07:03:00,1.21012,1.21015,1.20976,1.21015,17600000.0
2009-01-01 07:06:00,1.21,1.21028,1.20997,1.21013,36600000.0
2009-01-01 07:09:00,1.21006,1.21017,1.20984,1.21017,50800000.0
2009-01-01 07:12:00,1.21059,1.21063,1.21003,1.21016,42200000.0
2009-01-01 07:15:00,1.21054,1.21062,1.21024,1.21046,54200000.0
2009-01-01 07:18:00,1.21088,1.21128,1.21037,1.21057,110200000.0
2009-01-01 07:21:00,1.21004,1.21034,1.20963,1.21007,80600000.0
2009-01-01 07:24:00,1.21052,1.21071,1.21026,1.21032,55000000.0
2009-01-01 07:27:00,1.21052,1.21076,1.21044,1.21076,12600000.0
2009-01-01 07:30:00,1.21113,1.21127,1.21096,1.21127,36000000.0
2009-01-01 07:33:00,1.21126,1.21141,1.21116,1.2114,26200000.0
2009-01-01 07:36:00,1.21145,1.21149,1.21133,1.21136,31000000.0
2009-01-01 07:39:00,1.21152,1.21171,1.21119,1.21141,29800000.0
2009-01-01 07:42:00,1.21021,1.21029,1.20998,1.21029,22600000.0
2009-01-01 07:45:00,1.21032,1.21032,1.21011,1.2103,48800000.0
2009-01-01 07:48:00,1.21029,1.21069,1.21029,1.21035,78200000.0
2009-01-01 07:51:00,1.21055,1.21056,1.20999,1.21016,53600000.0
2009-01-01 07:54:00,1.21042,1.2106,1.21013,1.21044,82200000.0
2009-01-01 07:57:00,1.21046,1.21079,1.21,1.21079,55000000.0
2009-01-01 08:00:00,1.21073,1.21116,1.21017,1.2103,68200000.0
2009-01-01 08:03:00,1.21,1.21026,1.20975,1.21026,60000000.0
2009-01-01 08:06:00,1.2101,1.2107,1.20979,1.2107,70400000.0
2009-01-01 08:09:00,1.21059,1.21059,1.21025,1.21033,45600000.0
2009-01-01 08:12:00,1.21011,1.21013,1.20978,1.20996,48400000.0
2009-01-01 08:15:00,1.21039,1.21043,1.21011,1.21022,8800000.0
2009-01-01 08:18:00,1.21045,1.21088,1.2103,1.21073,29800000.0
2009-01-01 08:21:00,1.21028,1.21028,1.20972,1.21003,56000000.0
2009-01-01 08:24:00,1.21066,1.21086,1.21027,1.21086,76800000.0
2009-01-01 08:27:00,1.21106,1.21115,1.21017,1.21112,108000000.0
2009-01-01 08:30:00,1.21052,1.21073,1.21049,1.21051,44400000.0
2009-01-01 08:33:00,1.21069,1.21089,1.21042,1.21043,52200000.0
2009-01-01 08:36:00,1.20995,1.21,1.20979,1.21,30400000.0
2009-01-01 08:39:00,1.21062,1.21078,1.21048,1.21067,31000000.0
2009-01-01 08:42:00,1.2103,1.21059,1.21011,1.21039,21200000.0
2009-01-01 08:45:00,1.21043,1.21045,1.21009,1.21021,64000000.0
2009-01-01 08:48:00,1.21035,1.21062,1.21011,1.21033,93200000.0
2009-01-01 08:51:00,1.20994,1.21021,1.20971,1.20996,65200000.0
2009-01-01 08:54:00,1.20994,1.21,1.20977,1.21,25000000.0
2009-01-01 08:56:00,1.21001,1.21041,1.20983,1.21034,72200000.0
2009-01-01 09:00:00,1.21054,1.21054,1.21006,1.21035,121600000.0
2009-01-01 09:03:00,1.21006,1.21032,1.20988,1.21005,69400000.0
2009-01-01 09:06:00,1.21012,1.21047,1.20979,1.21047,75600000.0
2009-01-01 09:09:00,1.21008,1.21049,1.20994,1.21049,67400000.0
2009-01-01 09:12:00,1.21042,1.21061,1.21007,1.21061,78200000.0
2009-01-01 09:15:00,1.20116,1.20125,1.20094,1.20107,49200000.0
2009-01-01 09:18:00,1.20085,1.20098,1.20075,1.20089,68400000.0
2009-01-01 09:21:00,1.2017,1.20174,1.20158,1.20172,75300000.0
2009-01-01 09:24:00,1.20224,1.20224,1.20168,1.20204,86600000.0
2009-01-01 09:27:00,1.20178,1.20241,1.20178,1.2019,124400000.0
2009-01-01 09:30:00,1.20167,1.20204,1.20152,1.20169,133400000.0
2009-01-01 09:33:00,1.20173,1.2019,1.20162,1.20175,65800000.0
2009-01-01 09:36:00,1.20194,1.20194,1.20155,1.20179,43400000.0
2009-01-01 09:39:00,1.20172,1.20172,1.20157,1.20167,62800000.0
2009-01-01 09:42:00,1.20173,1.20186,1.20166,1.20173,82200000.0
2009-01-01 09:45:00,1.20168,1.20188,1.20157,1.20168,82800000.0
2009-01-01 09:48:00,1.20179,1.2022,1.20128,1.20166,115200000.0
2009-01-01 09:51:00,1.20217,1.20217,1.20162,1.2018,96600000.0
2009-01-01 09:54:00,1.20194,1.20194,1.20141,1.2017,112400000.0
2009-01-01 09:57:00,1.20187,1.20191,1.20161,1.20187,97400000.0
2009-01-01 10:00:00,1.20191,1.20209,1.20178,1.20188,114000000.0
2009-01-01 10:03:00,1.20108,1.20197,1.2009,1.20139,96000000.0
2009-01-01 10:06:00,1.20116,1.20155,1.20094,1.20144,60800000.0
2009-01-01 10:08:00,1.20116,1.20116,1.20085,1.20102,92600000.0
2009-01-01 10:12:00,1.20089,1.201,1.20057,1.20088,74800000.0
2009-01-01 10:15:00,1.20093,1.20099,1.2007,1.20088,51600000.0
2009-01-01 10:18:00,1.2009,1.20104,1.20071,1.201,56400000.0
2009-01-01 10:21:00,1.20092,1.20115,1.20079,1.20115,79600000.0
2009-01-01 10:24:00,1.20085,1.20146,1.20085,1.20129,85800000.0
2009-01-01 10:27:00,1.20084,1.20125,1.20071,1.20121,78400000.0
2009-01-01 10:30:00,1.20084,1.20084,1.19983,1.20084,148800000.0
2009-01-01 10:33:00,1.20011,1.20062,1.19993,1.20006,112600000.0
2009-01-01 10:36:00,1.20013,1.20062,1.20002,1.20026,131600000.0
2009-01-01 10:39:00,1.20013,1.20039,1.19993,1.20019,110800000.0
2009-01-01 10:42:00,1.20007,1.20045,1.19978,1.20003,107600000.0
2009-01-01 10:45:00,1.2004,1.2004,1.1998,1.20009,85600000.0
2009-01-01 10:48:00,1.20008,1.20017,1.19969,1.19995,56400000.0
2009-01-01 10:51:00,1.19999,1.20046,1.19972,1.19998,155900000.0
2009-01-01 10:54:00,1.20007,1.20063,1.19998,1.2001,114000000.0
2009-01-01 10:57:00,1.19995,1.20043,1.19975,1.20043,136400000.0
2009-01-01 11:00:00,1.20023,1.20031,1.19972,1.19986,128600000.0
2009-01-01 11:03:00,1.20016,1.20016,1.19992,1.20008,39400000.0
2009-01-01 11:06:00,1.20007,1.20024,1.19982,1.1999,80400000.0
2009-01-01 11:09:00,1.20005,1.20013,1.19979,1.2001,64600000.0
2009-01-01 11:12:00,1.20002,1.20008,1.19979,1.20004,53400000.0
2009-01-01 11:15:00,1.19995,1.2003,1.19971,1.2003,78800000.0
2009-01-01 11:18:00,1.20007,1.20025,1.19996,1.19996,48400000.0
2009-01-01 11:21:00,1.20022,1.20022,1.19971,1.19996,86000000.0
2009-01-01 11:24:00,1.2,1.20013,1.19978,1.19997,81400000.0
2009-01-01 11:27:00,1.1999,1.20006,1.19952,1.20006,88200000.0
2009-01-01 11:30:00,1.19994,1.20009,1.19949,1.19978,87200000.0
2009-01-01 11:32:00,1.2002,1.2005,1.20003,1.20023,89200000.0
2009-01-01 11:33:00,1.19985,1.20005,1.19972,1.19975,96600000.0
2009-01-01 11:36:00,1.20012,1.2003,1.19964,1.20006,61400000.0
2009-01-01 11:39:00,1.20007,1.20007,1.19967,1.19986,24400000.0
2009-01-01 11:42:00,1.20002,1.20005,1.19978,1.19999,86400000.0
2009-01-01 11:45:00,1.19984,1.20015,1.1998,1.19989,107800000.0
2009-01-01 11:48:00,1.19994,1.20059,1.19972,1.19993,107400000.0
2009-01-01 11:51:00,1.2,1.2,1.19969,1.19985,61000000.0
2009-01-01 11:54:00,1.20014,1.20014,1.19964,1.19991,106600000.0
2009-01-01 11:57:00,1.19977,1.19997,1.19953,1.1998,83200000.0
2009-01-01 12:00:00,1.20018,1.20035,1.19975,1.20006,86400000.0
2009-01-01 12:03:00,1.20006,1.20035,1.19981,1.20016,111000000.0
2009-01-01 12:06:00,1.19988,1.20007,1.19964,1.19997,91200000.0
2009-01-01 12:09:00,1.20012,1.20029,1.19982,1.19997,66800000.0
2009-01-01 12:12:00,1.19994,1.20019,1.19975,1.1999,95600000.0
2009-01-01 12:15:00,1.19993,1.2002,1.1997,1.20008,105200000.0
2009-01-01 12:18:00,1.20027,1.20027,1.19961,1.19997,149600000.0
2009-01-01 12:21:00,1.20015,1.20048,1.19959,1.20048,102600000.0
2009-01-01 12:24:00,1.20016,1.20036,1.19986,1.19992,95400000.0
2009-01-01 12:27:00,1.19999,1.19999,1.19965,1.19986,58000000.0
2009-01-01 12:30:00,1.20024,1.2003,1.19982,1.20012,82600000.0
2009-01-01 12:33:00,1.19959,1.19959,1.19912,1.19935,69400000.0
2009-01-01 12:36:00,1.19987,1.20011,1.19967,1.19978,73200000.0
2009-01-01 12:39:00,1.20014,1.20057,1.19992,1.20029,110400000.0
2009-01-01 12:42:00,1.20039,1.20039,1.19998,1.20008,109800000.0
2009-01-01 12:45:00,1.1996,1.20046,1.1996,1.20005,76800000.0
2009-01-01 12:48:00,1.1998,1.20017,1.19973,1.19999,62800000.0
2009-01-01 12:51:00,1.19996,1.20005,1.19986,1.19997,16000000.0
2009-01-01 12:54:00,1.19995,1.20029,1.19969,1.20011,70000000.0
2009-01-01 12:57:00,1.20024,1.2003,1.19978,1.19998,59400000.0
2009-01-01 13:00:00,1.19996,1.20024,1.19985,1.19993,46600000.0
2009-01-01 13:03:00,1.19995,1.20011,1.19977,1.20003,31000000.0
2009-01-01 13:06:00,1.20003,1.20046,1.19988,1.20003,119600000.0
2009-01-01 13:09:00,1.19992,1.20014,1.19958,1.19988,92600000.0
2009-01-01 13:12:00,1.20003,1.20039,1.19999,1.2002,13400000.0
2009-01-01 13:15:00,1.1999,1.20006,1.1996,1.20006,20600000.0
2009-01-01 13:18:00,1.19994,1.20062,1.19979,1.20005,89400000.0
2009-01-01 13:21:00,1.1998,1.20013,1.19933,1.19954,15000000.0
2009-01-01 13:24:00,1.19997,1.20018,1.1997,1.19997,81600000.0
2009-01-01 13:26:00,1.19992,1.19998,1.19972,1.19995,32800000.0
2009-01-01 13:30:00,1.19995,1.19995,1.1998,1.19989,39400000.0
2009-01-01 13:33:00,1.19989,1.19994,1.19967,1.19986,76800000.0
2009-01-01 13:36:00,1.19998,1.19998,1.19961,1.19995,34400000.0
2009-01-01 13:39:00,1.20012,1.20012,1.19966,1.19987,33200000.0
2009-01-01 13:42:00,1.19988,1.20012,1.19974,1.1998,13200000.0
2009-01-01 13:45:00,1.20012,1.20051,1.2,1.20004,49200000.0
2009-01-01 13:48:00,1.2,1.20016,1.19986,1.19998,25800000.0
2009-01-01 13:51:00,1.19992,1.20024,1.19974,1.20007,24200000.0
2009-01-01 13:54:00,1.19992,1.19993,1.19977,1.19992,17800000.0
2009-01-01 13:57:00,1.20004,1.20004,1.19975,1.1999,23600000.0
2009-01-01 14:00:00,1.19998,1.19998,1.19959,1.19986,66600000.0
2009-01-01 14:03:00,1.1999,1.20008,1.19981,1.20008,18000000.0
2009-01-01 14:05:00,1.2001,1.2003,1.19975,1.2003,38000000.0
2009-01-01 14:06:00,1.20017,1.20017,1.19972,1.19972,60800000.0
2009-01-01 14:09:00,1.19999,1.19999,1.19979,1.19993,10200000.0
2009-01-01 14:12:00,1.1998,1.20016,1.1997,1.19986,60000000.0
2009-01-01 14:15:00,1.2,1.20018,1.19979,1.20018,60400000.0
2009-01-01 14:18:00,1.19991,1.19995,1.19971,1.19971,20200000.0
2009-01-01 14:21:00,1.19989,1.20015,1.19976,1.20015,25400000.0
2009-01-01 14:24:00,1.19994,1.20077,1.19963,1.20012,127400000.0
2009-01-01 14:27:00,1.20012,1.20036,1.19978,1.20035,46000000.0
2009-01-01 14:30:00,1.20022,1.20022,1.19977,1.19984,21200000.0
2009-01-01 14:31:00,1.19952,1.1997,1.19948,1.19955,78600000.0
2009-01-01 14:33:00,1.19923,1.19923,1.19905,1.19919,25800000.0
2009-01-01 14:36:00,1.19932,1.19932,1.19916,1.19929,32800000.0
2009-01-01 14:39:00,1.1993,1.19965,1.19918,1.19937,50000000.0
2009-01-01 14:42:00,1.20019,1.20021,1.20004,1.20021,20600000.0
2009-01-01 14:44:00,1.20013,1.20013,1.20013,1.20013,5200000.0
2009-01-01 14:45:00,1.19995,1.19995,1.19992,1.19995,50800000.0
2009-01-01 14:47:00,1.20023,1.2003,1.20023,1.2003,42400000.0
2009-01-01 14:48:00,1.19992,1.20002,1.19992,1.19992,29600000.0
2009-01-01 14:51:00,1.1999,1.20017,1.19981,1.1999,76600000.0
2009-01-01 14:54:00,1.20003,1.20015,1.19964,1.19987,166800000.0
2009-01-01 14:57:00,1.20014,1.20014,1.19965,1.19995,163200000.0
2009-01-01 14:59:00,1.1999,1.19995,1.19982,1.19995,16000000.0
2009-01-01 15:03:00,1.1999,1.1999,1.19976,1.19988,67600000.0
2009-01-01 15:06:00,1.19996,1.19996,1.19951,1.19986,100800000.0
2009-01-01 15:09:00,1.19995,1.20023,1.1998,1.20006,57600000.0
2009-01-01 15:15:00,1.20005,1.20032,1.19988,1.20005,49600000.0
2009-01-01 15:18:00,1.1999,1.19994,1.19975,1.19989,91400000.0
2009-01-01 15:21:00,1.1999,1.2,1.19976,1.1999,24400000.0
2009-01-01 15:24:00,1.19991,1.20038,1.19979,1.20033,51900000.0
2009-01-01 15:27:00,1.19991,1.20023,1.19973,1.20012,126000000.0
2009-01-01 15:30:00,1.20017,1.20017,1.19979,1.20009,24200000.0
2009-01-01 16:32:00,1.19988,1.19988,1.19988,1.19988,1600000.0
2009-01-01 18:32:00,1.19962,1.19962,1.19962,1.19962,4400000.0
2009-01-01 18:42:00,1.20046,1.20052,1.20011,1.20052,24800000.0
2009-01-01 18:45:00,1.2003,1.20074,1.19999,1.20032,23800000.0
2009-01-01 18:48:00,1.20039,1.20046,1.2002,1.2004,18400000.0
2009-01-01 18:51:00,1.20096,1.20096,1.2005,1.20088,20000000.0
2009-01-01 18:54:00,1.20066,1.20101,1.20032,1.20099,14200000.0
2009-01-01 18:57:00,1.20088,1.20116,1.20041,1.20084,13600000.0
2009-01-01 19:00:00,1.20079,1.2013,1.20074,1.20081,13000000.0
2009-01-01 19:03:00,1.2009,1.2009,1.20057,1.20061,20200000.0
2009-01-01 19:06:00,1.20088,1.20122,1.20052,1.20122,21400000.0
2009-01-01 19:09:00,1.20077,1.20081,1.20054,1.20073,11100000.0
2009-01-01 19:12:00,1.201,1.20105,1.20061,1.2008,21000000.0
2009-01-01 19:15:00,1.20084,1.20092,1.20056,1.20059,24200000.0
2009-01-01 19:18:00,1.20076,1.20086,1.20045,1.20072,14200000.0
2009-01-01 19:21:00,1.20071,1.20072,1.20036,1.20072,11400000.0
2009-01-01 19:24:00,1.20097,1.20097,1.20025,1.20084,14200000.0
2009-01-01 19:27:00,1.20087,1.20104,1.20053,1.20075,11400000.0
2009-01-01 19:30:00,1.2011,1.2011,1.20058,1.20083,17400000.0
2009-01-01 19:33:00,1.20111,1.20121,1.2006,1.20106,32600000.0
2009-01-01 19:36:00,1.20087,1.20087,1.20056,1.20079,17200000.0
2009-01-01 19:39:00,1.20091,1.20119,1.20065,1.20119,17400000.0
2009-01-01 19:42:00,1.20077,1.20083,1.20042,1.20083,31800000.0
2009-01-01 19:45:00,1.20107,1.20127,1.20069,1.20099,23800000.0
2009-01-01 19:48:00,1.21267,1.21388,1.21267,1.21388,3600000.0
2009-01-01 19:51:00,1.21156,1.21159,1.21092,1.21123,16800000.0
2009-01-01 19:54:00,1.2114,1.21173,1.21098,1.21152,14800000.0
2009-01-01 19:57:00,1.20612,1.20623,1.2059,1.20613,13000000.0
2009-01-01 20:00:00,1.20597,1.2063,1.20563,1.20618,15200000.0
2009-01-01 20:03:00,1.20574,1.20613,1.20566,1.20613,33200000.0
2009-01-01 20:06:00,1.20576,1.20599,1.20556,1.20582,10800000.0
2009-01-01 20:09:00,1.20592,1.20595,1.20553,1.20593,23800000.0
2009-01-01 20:12:00,1.20729,1.20774,1.20715,1.20728,24400000.0
2009-01-01 20:15:00,1.20734,1.20772,1.20691,1.20772,15600000.0
2009-01-01 20:18:00,1.20699,1.20707,1.20664,1.20664,26400000.0
2009-01-01 20:27:00,1.20762,1.20769,1.20712,1.20769,13200000.0
2009-01-01 20:30:00,1.20778,1.20796,1.2075,1.20779,13200000.0
2009-01-01 20:33:00,1.20673,1.20676,1.20631,1.20651,18600000.0
2009-01-01 20:35:00,1.20755,1.20782,1.20729,1.20746,9400000.0
2009-01-01 20:39:00,1.20639,1.20639,1.20599,1.20619,14400000.0
2009-01-01 20:42:00,1.2069,1.207,1.20642,1.20697,20000000.0
2009-01-01 20:45:00,1.20604,1.20634,1.20351,1.20634,26600000.0
2009-01-01 20:48:00,1.20693,1.20705,1.20648,1.20705,17800000.0
2009-01-01 20:51:00,1.20674,1.20734,1.2065,1.20683,19800000.0
2009-01-01 20:54:00,1.2066,1.20695,1.20614,1.20652,21400000.0
2009-01-01 20:57:00,1.20639,1.20639,1.20566,1.20594,21600000.0
2009-01-01 21:00:00,1.20727,1.20727,1.20712,1.20722,25400000.0
2009-01-01 21:01:00,1.20624,1.20706,1.20624,1.20706,7200000.0
2009-01-01 21:02:00,1.20742,1.20742,1.20742,1.20742,1000000.0
2009-01-01 21:03:00,1.20665,1.20692,1.20622,1.20692,11800000.0
2009-01-01 21:04:00,1.20336,1.20599,1.20336,1.20599,12200000.0
2009-01-01 21:06:00,1.20792,1.21008,1.20735,1.21008,23200000.0
2009-01-01 21:07:00,1.20601,1.20677,1.20582,1.20677,17400000.0
2009-01-01 21:09:00,1.20838,1.20838,1.20667,1.20798,13000000.0
2009-01-01 21:10:00,1.20663,1.20663,1.20663,1.20663,1000000.0
2009-01-01 21:12:00,1.20745,1.20772,1.20726,1.20772,18400000.0
2009-01-01 21:14:00,1.20683,1.20683,1.20683,1.20683,1000000.0
2009-01-01 21:15:00,1.20745,1.20745,1.20703,1.20737,22000000.0
2009-01-01 21:16:00,1.2116,1.2116,1.2116,1.2116,1600000.0
2009-01-01 21:17:00,1.20723,1.20742,1.20721,1.20721,4800000.0
2009-01-01 21:18:00,1.20825,1.20889,1.20793,1.20852,14000000.0
2009-01-01 21:19:00,1.2069,1.20713,1.20655,1.20713,26800000.0
2009-01-01 21:21:00,1.20987,1.21058,1.20857,1.21058,22600000.0
2009-01-01 21:22:00,1.20796,1.20861,1.20796,1.20861,3200000.0
2009-01-01 21:24:00,1.2106,1.21149,1.21042,1.21149,11200000.0
2009-01-01 21:27:00,1.21053,1.21053,1.20967,1.21037,14600000.0
2009-01-01 21:29:00,1.20843,1.20883,1.20843,1.20883,2600000.0
2009-01-01 21:30:00,1.2105,1.21068,1.21037,1.21052,20400000.0
2009-01-01 21:33:00,1.21048,1.21074,1.21007,1.21065,16600000.0
2009-01-01 21:36:00,1.21042,1.21078,1.21036,1.21072,20600000.0
2009-01-01 21:39:00,1.21033,1.21115,1.21017,1.21115,17400000.0
2009-01-01 21:42:00,1.21129,1.21142,1.21112,1.21123,25400000.0
2009-01-01 21:45:00,1.21085,1.21085,1.20886,1.2108,25400000.0
2009-01-01 21:47:00,1.20926,1.20926,1.20849,1.20903,22400000.0
2009-01-01 21:48:00,1.21092,1.21092,1.21036,1.21061,19600000.0
2009-01-01 21:51:00,1.21094,1.21094,1.20711,1.21053,22800000.0
2009-01-01 21:54:00,1.20912,1.21144,1.20908,1.21144,21000000.0
2009-01-01 21:55:00,1.21165,1.21165,1.21165,1.21165,1000000.0
2009-01-01 21:57:00,1.21073,1.21073,1.21034,1.2106,21400000.0
2009-01-01 21:58:00,1.21225,1.21247,1.21225,1.21247,3400000.0
2009-01-01 21:59:00,1.21057,1.21057,1.2105,1.2105,7200000.0
2009-01-01 22:00:00,1.21008,1.21046,1.2099,1.21013,18600000.0
2009-01-01 22:03:00,1.20865,1.20865,1.2072,1.20826,31200000.0
2009-01-01 22:04:00,1.20552,1.20552,1.20552,1.20552,1600000.0
2009-01-01 22:06:00,1.20912,1.20946,1.20912,1.20913,17400000.0
2009-01-01 22:09:00,1.20934,1.20959,1.20864,1.20959,16800000.0
2009-01-01 22:10:00,1.20763,1.20985,1.20763,1.20985,6400000.0
2009-01-01 22:11:00,1.20562,1.2058,1.20562,1.2058,2600000.0
2009-01-01 22:12:00,1.20887,1.2091,1.20858,1.2091,26800000.0
2009-01-01 22:15:00,1.20828,1.20836,1.20642,1.20836,19800000.0
2009-01-01 22:18:00,1.20941,1.20989,1.20912,1.20989,13200000.0
2009-01-01 22:19:00,1.20582,1.20582,1.20582,1.20582,2400000.0
2009-01-01 22:20:00,1.20573,1.20622,1.20573,1.2061,8000000.0
2009-01-01 22:21:00,1.2072,1.20744,1.20595,1.20744,10800000.0
2009-01-01 22:24:00,1.20717,1.20757,1.20603,1.20757,20200000.0
2009-01-01 22:25:00,1.20501,1.20534,1.20482,1.20534,10600000.0
2009-01-01 22:26:00,1.20485,1.20485,1.20485,1.20485,1600000.0
2009-01-01 22:27:00,1.20739,1.20739,1.2067,1.20703,17200000.0
2009-01-01 22:30:00,1.20682,1.20703,1.2066,1.20687,23800000.0
2009-01-01 22:33:00,1.20568,1.20626,1.20564,1.20598,11400000.0
2009-01-01 22:35:00,1.20567,1.20567,1.20567,1.20567,4800000.0
2009-01-01 22:36:00,1.20592,1.20615,1.20567,1.20615,17000000.0
2009-01-01 22:39:00,1.20587,1.20628,1.20566,1.20624,16400000.0
2009-01-01 22:42:00,1.20606,1.20635,1.20596,1.20635,25400000.0
2009-01-01 22:43:00,1.2057,1.20582,1.2057,1.20582,2600000.0
2009-01-01 22:44:00,1.20562,1.20562,1.20555,1.20555,4000000.0
2009-01-01 22:45:00,1.20635,1.20635,1.20583,1.20611,32000000.0
2009-01-01 22:46:00,1.20705,1.20873,1.20595,1.20873,34000000.0
2009-01-01 22:48:00,1.20759,1.20759,1.20739,1.20751,16600000.0
2009-01-01 22:50:00,1.20772,1.20775,1.20772,1.20775,8400000.0
2009-01-01 22:51:00,1.20709,1.20783,1.20709,1.2076,15400000.0
2009-01-01 22:54:00,1.2072,1.20825,1.20674,1.20825,11600000.0
2009-01-01 22:55:00,1.20603,1.20655,1.20603,1.20655,3600000.0
2009-01-01 22:57:00,1.20749,1.20777,1.20682,1.20777,11600000.0
2009-01-01 22:58:00,1.20686,1.20703,1.20684,1.20703,5200000.0
2009-01-01 22:59:00,1.20603,1.20639,1.20585,1.20639,9600000.0
2009-01-01 23:03:00,1.20849,1.20855,1.20761,1.20844,14600000.0
2009-01-01 23:06:00,1.20798,1.20798,1.20739,1.20755,14200000.0
2009-01-01 23:09:00,1.20793,1.20826,1.2077,1.20826,15800000.0
2009-01-01 23:12:00,1.20726,1.20726,1.20704,1.20723,10600000.0
2009-01-01 23:15:00,1.20799,1.20799,1.2076,1.20769,24000000.0
2009-01-01 23:18:00,1.20733,1.20772,1.20719,1.20767,27400000.0
2009-01-01 23:21:00,1.20525,1.20546,1.205,1.20546,9800000.0
2009-01-01 23:24:00,1.20422,1.20422,1.20355,1.20372,21400000.0
2009-01-01 23:27:00,1.20457,1.20501,1.20457,1.20474,21000000.0
2009-01-01 23:30:00,1.2044,1.20469,1.20408,1.20408,15400000.0
2009-01-01 23:33:00,1.20714,1.20761,1.20683,1.20741,31000000.0
2009-01-01 23:36:00,1.20709,1.2074,1.20678,1.2074,10400000.0
2009-01-01 23:39:00,1.20793,1.2083,1.20792,1.2083,25800000.0
2009-01-01 23:42:00,1.20884,1.20886,1.20855,1.20886,14600000.0
2009-01-01 23:45:00,1.20855,1.20898,1.20837,1.20898,29400000.0
2009-01-01 23:48:00,1.2095,1.20993,1.20924,1.20949,17600000.0
2009-01-01 23:51:00,1.21069,1.21143,1.21048,1.21095,13600000.0
2009-01-01 23:54:00,1.20945,1.20969,1.20922,1.20962,16000000.0
2009-01-01 23:57:00,1.20993,1.21,1.20954,1.20993,25900000.0
2009-01-02 00:00:00,1.2107,1.21086,1.2102,1.21086,13400000.0
2009-01-02 00:01:00,1.21127,1.21186,1.21104,1.21166,24200000.0
2009-01-02 00:02:00,1.21099,1.21128,1.20927,1.21128,20800000.0
2009-01-02 00:03:00,1.20907,1.21053,1.20808,1.21053,17000000.0
2009-01-02 00:04:00,1.20777,1.20777,1.20745,1.20745,3200000.0
2009-01-02 00:05:00,1.21059,1.21059,1.20932,1.21018,21600000.0
2009-01-02 00:06:00,1.20873,1.21044,1.20799,1.21044,22000000.0
2009-01-02 00:07:00,1.20825,1.21163,1.20806,1.21163,22000000.0
2009-01-02 00:08:00,1.20874,1.21016,1.20874,1.21016,8200000.0
2009-01-02 00:09:00,1.20827,1.21032,1.20787,1.21032,17400000.0
2009-01-02 00:10:00,1.20833,1.21022,1.20832,1.21022,20400000.0
2009-01-02 00:11:00,1.20816,1.21009,1.20783,1.21009,23400000.0
2009-01-02 00:12:00,1.20945,1.20975,1.20794,1.20975,21800000.0
2009-01-02 00:13:00,1.20957,1.20997,1.20803,1.20997,16600000.0
2009-01-02 00:14:00,1.20733,1.20904,1.20705,1.20904,16600000.0
2009-01-02 00:15:00,1.20791,1.20889,1.20752,1.20889,14000000.0
2009-01-02 00:16:00,1.20834,1.20917,1.20695,1.20917,16600000.0
2009-01-02 00:17:00,1.20771,1.20792,1.20624,1.20792,12600000.0
2009-01-02 00:18:00,1.20773,1.20817,1.20644,1.20817,35000000.0
2009-01-02 00:19:00,1.20651,1.20777,1.20651,1.20777,8200000.0
2009-01-02 00:20:00,1.20794,1.20794,1.20586,1.20773,14000000.0
2009-01-02 00:21:00,1.20718,1.20869,1.20603,1.20869,17400000.0
2009-01-02 00:22:00,1.20787,1.20787,1.20643,1.20747,13600000.0
2009-01-02 00:23:00,1.20621,1.20752,1.20549,1.20752,10200000.0
2009-01-02 00:24:00,1.20778,1.20778,1.20587,1.20742,13400000.0
2009-01-02 00:25:00,1.20742,1.20742,1.20563,1.20727,25800000.0
2009-01-02 00:26:00,1.20806,1.20806,1.20623,1.20749,18000000.0
2009-01-02 00:27:00,1.20756,1.20792,1.20686,1.20792,13400000.0
2009-01-02 00:28:00,1.20887,1.20887,1.20606,1.20877,19800000.0
2009-01-02 00:29:00,1.20678,1.20804,1.20625,1.20804,22800000.0
2009-01-02 00:30:00,1.20695,1.20807,1.20561,1.20807,20400000.0
2009-01-02 00:31:00,1.20582,1.20684,1.2053,1.20684,10800000.0
2009-01-02 00:32:00,1.20831,1.20951,1.2069,1.20951,18400000.0
2009-01-02 00:33:00,1.20955,1.21008,1.20848,1.20994,21400000.0
2009-01-02 00:34:00,1.20807,1.21009,1.20597,1.21009,14800000.0
2009-01-02 00:35:00,1.20542,1.20748,1.20501,1.20748,19200000.0
2009-01-02 00:36:00,1.20697,1.20706,1.20481,1.20706,21400000.0
2009-01-02 00:38:00,1.20554,1.20737,1.20554,1.20737,13200000.0
2009-01-02 00:39:00,1.20738,1.20761,1.20579,1.20761,14400000.0
2009-01-02 00:40:00,1.20652,1.20706,1.20602,1.20706,12800000.0
2009-01-02 00:41:00,1.20672,1.20672,1.20328,1.20579,21600000.0
2009-01-02 00:42:00,1.20732,1.20732,1.20568,1.20668,15200000.0
2009-01-02 00:43:00,1.20714,1.20747,1.20634,1.20747,20200000.0
2009-01-02 00:45:00,1.20875,1.20875,1.20606,1.20872,27800000.0
2009-01-02 00:46:00,1.20653,1.20716,1.20495,1.20716,23400000.0
2009-01-02 00:47:00,1.20637,1.20637,1.20637,1.20637,1000000.0
2009-01-02 00:48:00,1.20743,1.20797,1.20491,1.20797,21000000.0
2009-01-02 00:49:00,1.2046,1.20657,1.2046,1.20657,11200000.0
2009-01-02 00:50:00,1.2065,1.2065,1.2065,1.2065,3200000.0
2009-01-02 00:51:00,1.2064,1.2076,1.20583,1.2076,18400000.0
2009-01-02 00:52:00,1.20698,1.20775,1.20656,1.20775,18200000.0
2009-01-02 00:53:00,1.20499,1.20734,1.20499,1.20734,16600000.0
2009-01-02 00:54:00,1.20811,1.20811,1.20696,1.20778,15600000.0
2009-01-02 00:55:00,1.20835,1.20851,1.20835,1.20851,9800000.0
2009-01-02 00:56:00,1.20835,1.20897,1.20835,1.2088,16400000.0
2009-01-02 00:57:00,1.20838,1.20857,1.20626,1.20857,14800000.0
2009-01-02 00:58:00,1.20839,1.20945,1.20839,1.20945,17200000.0
2009-01-02 00:59:00,1.20934,1.21099,1.20863,1.21099,14800000.0
2009-01-02 01:00:00,1.21022,1.21046,1.20958,1.21046,13200000.0
2009-01-02 01:01:00,1.20962,1.21049,1.20927,1.21049,17200000.0
2009-01-02 01:02:00,1.21011,1.21035,1.2087,1.21035,25400000.0
2009-01-02 01:03:00,1.20943,1.21017,1.20922,1.2101,26400000.0
2009-01-02 01:04:00,1.20872,1.20997,1.20698,1.20997,20800000.0
2009-01-02 01:05:00,1.20735,1.20971,1.20647,1.20971,20400000.0
2009-01-02 01:06:00,1.20911,1.2098,1.20845,1.2098,23000000.0
2009-01-02 01:07:00,1.20881,1.21129,1.20881,1.21129,15800000.0
2009-01-02 01:08:00,1.20886,1.20937,1.20656,1.20937,30200000.0
2009-01-02 01:09:00,1.20938,1.20942,1.20856,1.20942,14000000.0
2009-01-02 01:10:00,1.20872,1.20878,1.20813,1.20878,19200000.0
2009-01-02 01:11:00,1.20894,1.20982,1.20877,1.20982,13600000.0
2009-01-02 01:12:00,1.20899,1.20928,1.20759,1.20928,20800000.0
2009-01-02 01:13:00,1.20864,1.21023,1.20864,1.21023,11800000.0
2009-01-02 01:14:00,1.2075,1.2094,1.2075,1.2094,21400000.0
2009-01-02 01:15:00,1.20909,1.20932,1.20868,1.20932,10200000.0
2009-01-02 01:16:00,1.20906,1.20906,1.20775,1.20891,23400000.0
2009-01-02 01:17:00,1.20909,1.20909,1.2073,1.20898,17400000.0
2009-01-02 01:18:00,1.20742,1.20845,1.20729,1.20845,17600000.0
2009-01-02 01:19:00,1.20827,1.20833,1.20738,1.20833,16400000.0
2009-01-02 01:20:00,1.20733,1.20792,1.2065,1.20792,17800000.0
2009-01-02 01:21:00,1.20672,1.208,1.20672,1.208,8400000.0
2009-01-02 01:22:00,1.20745,1.20745,1.20668,1.20737,20600000.0
2009-01-02 01:23:00,1.2073,1.20813,1.20687,1.20743,18800000.0
2009-01-02 01:24:00,1.20715,1.20816,1.20662,1.20816,9400000.0
2009-01-02 01:25:00,1.20707,1.2073,1.20668,1.2073,14400000.0
2009-01-02 01:26:00,1.20677,1.2091,1.20665,1.2091,11600000.0
2009-01-02 01:27:00,1.20805,1.20824,1.20768,1.20824,22200000.0
2009-01-02 01:28:00,1.20836,1.20854,1.20753,1.20831,22000000.0
2009-01-02 01:29:00,1.20813,1.20844,1.20769,1.20844,18400000.0
2009-01-02 01:30:00,1.20894,1.20934,1.20844,1.20934,23200000.0
2009-01-02 01:31:00,1.20881,1.20881,1.20772,1.20869,23200000.0
2009-01-02 01:32:00,1.20804,1.20834,1.20714,1.20792,12200000.0
2009-01-02 01:33:00,1.20726,1.20884,1.20714,1.20884,13400000.0
2009-01-02 01:34:00,1.20588,1.20832,1.20588,1.20829,6600000.0
2009-01-02 01:35:00,1.2081,1.2081,1.20722,1.20798,9400000.0
2009-01-02 01:36:00,1.20727,1.20773,1.20703,1.20773,22100000.0
2009-01-02 01:37:00,1.20784,1.20789,1.20624,1.20783,11400000.0
2009-01-02 01:38:00,1.20753,1.20767,1.20753,1.20767,9000000.0
2009-01-02 01:39:00,1.20828,1.20828,1.20757,1.2079,14400000.0
2009-01-02 01:40:00,1.20784,1.20784,1.20738,1.20752,24400000.0
2009-01-02 01:41:00,1.20776,1.20793,1.20769,1.20769,20400000.0
2009-01-02 01:42:00,1.20844,1.20844,1.20789,1.20826,15000000.0
2009-01-02 01:43:00,1.20798,1.20862,1.20769,1.20862,20200000.0
2009-01-02 01:44:00,1.20802,1.20821,1.20765,1.20821,10000000.0
2009-01-02 01:45:00,1.20782,1.20892,1.20782,1.20892,14600000.0
2009-01-02 01:46:00,1.20773,1.20773,1.2071,1.20773,11400000.0
2009-01-02 01:47:00,1.20788,1.20803,1.20747,1.2079,21600000.0
2009-01-02 01:48:00,1.20745,1.20745,1.20691,1.20729,14200000.0
2009-01-02 01:49:00,1.20729,1.208,1.20706,1.20789,16600000.0
2009-01-02 01:50:00,1.20753,1.2081,1.20738,1.2081,21000000.0
2009-01-02 01:51:00,1.20833,1.20876,1.20815,1.20876,18200000.0
2009-01-02 01:52:00,1.20886,1.20926,1.20788,1.20926,19400000.0
2009-01-02 01:53:00,1.2075,1.20834,1.20741,1.20834,23600000.0
2009-01-02 01:54:00,1.20811,1.20815,1.20772,1.20815,6200000.0
2009-01-02 01:55:00,1.20841,1.20841,1.20765,1.20815,15800000.0
2009-01-02 01:56:00,1.20689,1.20743,1.20633,1.20743,25800000.0
2009-01-02 01:57:00,1.20719,1.20743,1.20663,1.20728,21600000.0
2009-01-02 01:58:00,1.20703,1.20724,1.20703,1.20713,23800000.0
2009-01-02 01:59:00,1.20728,1.20753,1.20646,1.20739,27000000.0
2009-01-02 02:01:00,1.20757,1.20831,1.20671,1.20752,47800000.0
2009-01-02 02:02:00,1.20675,1.20675,1.20553,1.20647,23400000.0
2009-01-02 02:03:00,1.20683,1.20799,1.20597,1.20799,28200000.0
2009-01-02 02:04:00,1.20656,1.20706,1.20596,1.20706,12000000.0
2009-01-02 02:05:00,1.20514,1.20572,1.20474,1.20572,38400000.0
2009-01-02 02:06:00,1.20529,1.20565,1.20493,1.20565,21600000.0
2009-01-02 02:07:00,1.20516,1.20587,1.20494,1.20587,52400000.0
2009-01-02 02:08:00,1.20549,1.20549,1.20497,1.20544,20600000.0
2009-01-02 02:09:00,1.20528,1.20563,1.20505,1.20563,21600000.0
2009-01-02 02:10:00,1.20589,1.20631,1.20546,1.20631,12400000.0
2009-01-02 02:11:00,1.20567,1.20598,1.20518,1.20598,24200000.0
2009-01-02 02:12:00,1.20542,1.20603,1.20542,1.20603,45600000.0
2009-01-02 02:13:00,1.20598,1.2063,1.20546,1.2063,29200000.0
2009-01-02 02:14:00,1.20653,1.2066,1.20613,1.20613,67000000.0
2009-01-02 02:15:00,1.20583,1.20583,1.20526,1.20579,28000000.0
2009-01-02 02:16:00,1.20551,1.20603,1.20471,1.20572,76400000.0
2009-01-02 02:17:00,1.20449,1.20519,1.20423,1.20502,113000000.0
2009-01-02 02:18:00,1.20426,1.20488,1.2042,1.2047,60200000.0
2009-01-02 02:19:00,1.20494,1.2055,1.204,1.2055,135700000.0
2009-01-02 02:20:00,1.20449,1.20521,1.20435,1.20494,62200000.0
2009-01-02 02:21:00,1.20486,1.20566,1.20424,1.20566,56800000.0
2009-01-02 02:22:00,1.20615,1.20679,1.20494,1.20615,49600000.0
2009-01-02 02:23:00,1.20589,1.20732,1.20586,1.20732,55200000.0
2009-01-02 02:24:00,1.20642,1.20642,1.20378,1.20622,47400000.0
2009-01-02 02:25:00,1.20647,1.20775,1.20636,1.20775,56800000.0
2009-01-02 02:26:00,1.20711,1.20793,1.20629,1.20793,25200000.0
2009-01-02 02:27:00,1.20733,1.20807,1.20675,1.20728,66200000.0
2009-01-02 02:28:00,1.20716,1.20716,1.20702,1.20702,25200000.0
2009-01-02 02:29:00,1.20715,1.20715,1.20632,1.20691,14400000.0
2009-01-02 02:30:00,1.20677,1.20707,1.20611,1.20707,17400000.0
2009-01-02 02:31:00,1.20624,1.20681,1.20571,1.20681,32300000.0
2009-01-02 02:32:00,1.20688,1.20698,1.20581,1.20698,58000000.0
2009-01-02 02:33:00,1.20617,1.20717,1.206,1.20682,53000000.0
2009-01-02 02:34:00,1.20593,1.20712,1.20579,1.20712,44000000.0
2009-01-02 02:35:00,1.20599,1.20709,1.20599,1.20709,15600000.0
2009-01-02 02:36:00,1.20648,1.20733,1.20629,1.20733,28400000.0
2009-01-02 02:37:00,1.20665,1.20732,1.20626,1.20732,26800000.0
2009-01-02 02:38:00,1.20666,1.2075,1.20594,1.2075,18400000.0
2009-01-02 02:39:00,1.20661,1.2072,1.20611,1.20707,59600000.0
2009-01-02 02:40:00,1.20585,1.20632,1.20576,1.206,25800000.0
2009-01-02 02:41:00,1.20598,1.20641,1.20578,1.20641,16800000.0
2009-01-02 02:42:00,1.2065,1.20715,1.20586,1.20649,132800000.0
2009-01-02 02:43:00,1.20652,1.20661,1.20573,1.20661,32400000.0
2009-01-02 02:44:00,1.2078,1.20793,1.207,1.20762,40000000.0
2009-01-02 02:45:00,1.20732,1.20788,1.20658,1.20788,92800000.0
2009-01-02 02:46:00,1.20839,1.20847,1.20755,1.20827,65400000.0
2009-01-02 02:47:00,1.20819,1.20859,1.20722,1.20859,71400000.0
2009-01-02 02:48:00,1.20734,1.20813,1.20694,1.20813,68200000.0
2009-01-02 02:49:00,1.20767,1.20821,1.20727,1.20797,16800000.0
2009-01-02 02:50:00,1.20756,1.2084,1.20729,1.2084,29600000.0
2009-01-02 02:51:00,1.20743,1.20835,1.20743,1.20786,70200000.0
2009-01-02 02:52:00,1.20768,1.20801,1.20695,1.20801,24800000.0
2009-01-02 02:53:00,1.20768,1.20801,1.20723,1.20801,28400000.0
2009-01-02 02:54:00,1.20695,1.20822,1.2064,1.20822,62400000.0
2009-01-02 02:55:00,1.2067,1.2077,1.20652,1.2077,15400000.0
2009-01-02 02:56:00,1.20705,1.20761,1.20702,1.20761,11600000.0
2009-01-02 02:57:00,1.20734,1.20747,1.20669,1.20747,55800000.0
2009-01-02 02:58:00,1.20733,1.20733,1.20662,1.20718,20600000.0
2009-01-02 02:59:00,1.20642,1.20709,1.20617,1.20709,21600000.0
2009-01-02 03:00:00,1.20685,1.20718,1.2062,1.20715,52800000.0
2009-01-02 03:01:00,1.20575,1.20681,1.2057,1.20653,49800000.0
2009-01-02 03:02:00,1.20582,1.20657,1.2057,1.20639,87400000.0
2009-01-02 03:03:00,1.20579,1.2064,1.20543,1.20628,37600000.0
2009-01-02 03:04:00,1.20604,1.20627,1.20519,1.20627,31800000.0
2009-01-02 03:05:00,1.20584,1.20649,1.20494,1.20649,20200000.0
2009-01-02 03:06:00,1.20488,1.20639,1.20488,1.20639,30100000.0
2009-01-02 03:07:00,1.20681,1.20711,1.20587,1.20673,42200000.0
2009-01-02 03:08:00,1.20546,1.20627,1.20546,1.20602,10200000.0
2009-01-02 03:09:00,1.2061,1.20654,1.20606,1.20654,12200000.0
2009-01-02 03:10:00,1.20698,1.20706,1.2065,1.20706,19000000.0
2009-01-02 03:11:00,1.20628,1.207,1.20566,1.207,15400000.0
2009-01-02 03:12:00,1.20608,1.20656,1.20591,1.20656,24400000.0
2009-01-02 03:13:00,1.20679,1.20679,1.20563,1.20654,14800000.0
2009-01-02 03:14:00,1.20635,1.20662,1.20559,1.20662,15600000.0
2009-01-02 03:15:00,1.20568,1.20635,1.20568,1.20635,22400000.0
2009-01-02 03:16:00,1.20645,1.20686,1.2059,1.20686,17400000.0
2009-01-02 03:17:00,1.20667,1.20669,1.20575,1.20669,42800000.0
2009-01-02 03:18:00,1.20584,1.2064,1.2055,1.2063,15000000.0
2009-01-02 03:19:00,1.20606,1.20657,1.20539,1.20657,35800000.0
2009-01-02 03:20:00,1.20563,1.20618,1.20563,1.20618,8400000.0
2009-01-02 03:21:00,1.20628,1.20628,1.20559,1.20618,21400000.0
2009-01-02 03:22:00,1.20627,1.20627,1.20507,1.20621,46600000.0
2009-01-02 03:23:00,1.20572,1.20627,1.20572,1.20627,6400000.0
2009-01-02 03:24:00,1.20553,1.2056,1.20524,1.2056,19600000.0
2009-01-02 03:25:00,1.20564,1.20625,1.20523,1.20594,14400000.0
2009-01-02 03:26:00,1.20554,1.20567,1.20537,1.20555,13600000.0
2009-01-02 03:27:00,1.20572,1.2061,1.20572,1.2061,23600000.0
2009-01-02 03:28:00,1.20625,1.20633,1.20587,1.20633,18000000.0
2009-01-02 03:29:00,1.20579,1.20612,1.20564,1.20607,18000000.0
2009-01-02 03:30:00,1.20564,1.20594,1.20537,1.20594,18000000.0
2009-01-02 03:31:00,1.20543,1.20624,1.20529,1.20624,19600000.0
2009-01-02 03:32:00,1.20586,1.20586,1.20502,1.20576,17400000.0
2009-01-02 03:33:00,1.20514,1.206,1.20514,1.206,32200000.0
2009-01-02 03:34:00,1.20559,1.20579,1.20425,1.20579,28600000.0
2009-01-02 03:35:00,1.20469,1.20503,1.20422,1.20499,23600000.0
2009-01-02 03:36:00,1.20421,1.20512,1.20421,1.20512,13200000.0
2009-01-02 03:37:00,1.20489,1.20489,1.20406,1.20467,36400000.0
2009-01-02 03:38:00,1.20443,1.20496,1.20374,1.20496,37000000.0
2009-01-02 03:39:00,1.20383,1.20443,1.20344,1.20443,18200000.0
2009-01-02 03:40:00,1.20345,1.20433,1.20332,1.20433,11400000.0
2009-01-02 03:41:00,1.20404,1.20409,1.20349,1.20409,32600000.0
2009-01-02 03:42:00,1.20301,1.20363,1.20268,1.20363,21000000.0
2009-01-02 03:43:00,1.20173,1.20429,1.20015,1.20429,19600000.0
2009-01-02 03:44:00,1.205,1.20505,1.20427,1.20505,20600000.0
2009-01-02 03:45:00,1.20456,1.20734,1.20448,1.20734,83000000.0
2009-01-02 03:46:00,1.20461,1.20642,1.20457,1.20642,11400000.0
2009-01-02 03:47:00,1.20442,1.20526,1.20382,1.20526,18600000.0
2009-01-02 03:48:00,1.20536,1.20536,1.20437,1.20525,29000000.0
2009-01-02 03:49:00,1.20566,1.20566,1.20412,1.20494,14000000.0
2009-01-02 03:50:00,1.20429,1.20437,1.20375,1.20437,11800000.0
2009-01-02 03:51:00,1.20478,1.20524,1.20409,1.20432,14400000.0
2009-01-02 03:52:00,1.20453,1.20551,1.20357,1.20525,29600000.0
2009-01-02 03:53:00,1.20398,1.20443,1.20308,1.20443,19000000.0
2009-01-02 03:54:00,1.20397,1.20397,1.20244,1.2037,21400000.0
2009-01-02 03:55:00,1.20361,1.20457,1.20169,1.20457,22000000.0
2009-01-02 03:56:00,1.20357,1.20462,1.20292,1.20462,23200000.0
2009-01-02 03:57:00,1.20448,1.20544,1.20439,1.20544,21400000.0
2009-01-02 03:58:00,1.20645,1.20645,1.20527,1.20597,25000000.0
2009-01-02 03:59:00,1.20495,1.20606,1.20441,1.20606,16600000.0
2009-01-02 04:00:00,1.20539,1.20573,1.20409,1.20573,25400000.0
2009-01-02 04:01:00,1.20626,1.20626,1.20506,1.20588,19800000.0
2009-01-02 04:02:00,1.20496,1.20551,1.20395,1.20551,31800000.0
2009-01-02 04:03:00,1.20445,1.20505,1.20419,1.20505,57800000.0
2009-01-02 04:04:00,1.20467,1.20484,1.20355,1.20484,20400000.0
2009-01-02 04:05:00,1.20435,1.20477,1.20273,1.20477,23600000.0
2009-01-02 04:06:00,1.20317,1.20399,1.20275,1.20399,48000000.0
2009-01-02 04:07:00,1.20365,1.20415,1.20327,1.20413,61600000.0
2009-01-02 04:08:00,1.20352,1.20391,1.20292,1.20389,47800000.0
2009-01-02 04:09:00,1.20415,1.2045,1.20286,1.2045,134600000.0
2009-01-02 04:10:00,1.20404,1.20428,1.203,1.20428,51600000.0
2009-01-02 04:11:00,1.20274,1.20397,1.20266,1.20397,110800000.0
2009-01-02 04:12:00,1.20348,1.20423,1.20298,1.20423,54400000.0
2009-01-02 04:13:00,1.20315,1.20393,1.20296,1.20367,28400000.0
2009-01-02 04:14:00,1.20331,1.20528,1.20331,1.20528,69800000.0
2009-01-02 04:15:00,1.20438,1.20498,1.20392,1.20498,15600000.0
2009-01-02 04:16:00,1.20479,1.20495,1.20448,1.20495,58400000.0
2009-01-02 04:17:00,1.20456,1.20539,1.20456,1.20539,23200000.0
2009-01-02 04:18:00,1.20467,1.20561,1.20438,1.20561,26600000.0
2009-01-02 04:19:00,1.20549,1.20549,1.20487,1.20543,26800000.0
2009-01-02 04:20:00,1.20607,1.20629,1.20531,1.20629,15800000.0
2009-01-02 04:21:00,1.20588,1.20644,1.205,1.20644,27000000.0
2009-01-02 04:22:00,1.20655,1.20655,1.20483,1.20613,23000000.0
2009-01-02 04:23:00,1.20523,1.20547,1.20489,1.20547,9800000.0
2009-01-02 04:24:00,1.20528,1.20528,1.20348,1.20471,10000000.0
2009-01-02 04:25:00,1.204,1.20535,1.204,1.20535,8800000.0
2009-01-02 04:26:00,1.2035,1.20351,1.20243,1.20351,10800000.0
2009-01-02 04:27:00,1.20449,1.20449,1.20332,1.20411,15600000.0
2009-01-02 04:28:00,1.20339,1.20365,1.20284,1.20365,18000000.0
2009-01-02 04:29:00,1.20301,1.20352,1.2023,1.20352,26000000.0
2009-01-02 04:30:00,1.20245,1.20272,1.20186,1.20272,31800000.0
2009-01-02 04:31:00,1.20304,1.20304,1.20158,1.20289,44800000.0
2009-01-02 04:32:00,1.20261,1.20261,1.20048,1.20261,35200000.0
2009-01-02 04:33:00,1.20178,1.20202,1.20037,1.20202,76400000.0
2009-01-02 04:34:00,1.2014,1.20263,1.20092,1.20245,60200000.0
2009-01-02 04:35:00,1.20318,1.20318,1.20156,1.2027,27200000.0
2009-01-02 04:36:00,1.20203,1.20271,1.20156,1.20271,78600000.0
2009-01-02 04:37:00,1.20205,1.203,1.20188,1.203,27400000.0
2009-01-02 04:38:00,1.20272,1.20287,1.20202,1.20287,28400000.0
2009-01-02 04:39:00,1.20243,1.20293,1.20206,1.20276,40600000.0
2009-01-02 04:40:00,1.20285,1.20311,1.20198,1.20302,35000000.0
2009-01-02 04:41:00,1.20295,1.20335,1.20228,1.20335,36200000.0
2009-01-02 04:42:00,1.20186,1.2027,1.20051,1.2027,37600000.0
2009-01-02 04:43:00,1.20074,1.20272,1.20074,1.20272,66400000.0
2009-01-02 04:44:00,1.20264,1.20264,1.20116,1.20234,17200000.0
2009-01-02 04:45:00,1.20126,1.20182,1.19951,1.20182,44600000.0
2009-01-02 04:46:00,1.20062,1.20124,1.20017,1.20124,28600000.0
2009-01-02 04:47:00,1.19951,1.20069,1.19947,1.20069,16600000.0
2009-01-02 04:48:00,1.20061,1.20143,1.20014,1.20143,10600000.0
2009-01-02 04:49:00,1.20206,1.20279,1.20162,1.20263,12800000.0
2009-01-02 04:50:00,1.20227,1.20274,1.20172,1.20274,43600000.0
2009-01-02 04:51:00,1.20231,1.20302,1.20136,1.20272,17000000.0
2009-01-02 04:52:00,1.20248,1.204,1.20248,1.204,10000000.0
2009-01-02 04:53:00,1.20347,1.20419,1.20308,1.20419,12600000.0
2009-01-02 04:54:00,1.20402,1.20475,1.20379,1.20458,7800000.0
2009-01-02 04:55:00,1.20332,1.20422,1.2013,1.20422,18000000.0
2009-01-02 04:56:00,1.20133,1.20295,1.20133,1.20295,14800000.0
2009-01-02 04:57:00,1.20313,1.20409,1.20207,1.20409,26200000.0
2009-01-02 04:58:00,1.20242,1.20368,1.20209,1.20368,52000000.0
2009-01-02 04:59:00,1.20218,1.2028,1.20195,1.2028,80000000.0
2009-01-02 05:00:00,1.20208,1.20208,1.19893,1.20141,96400000.0
2009-01-02 05:01:00,1.19941,1.20072,1.19695,1.20072,34400000.0
2009-01-02 05:02:00,1.19948,1.20283,1.19878,1.20217,49800000.0
2009-01-02 05:03:00,1.20218,1.20333,1.20197,1.20333,56000000.0
2009-01-02 05:04:00,1.20213,1.20266,1.20122,1.20234,68400000.0
2009-01-02 05:05:00,1.20258,1.20279,1.20185,1.20279,14200000.0
2009-01-02 05:06:00,1.2026,1.2029,1.20185,1.2029,33000000.0
2009-01-02 05:07:00,1.20262,1.20305,1.20217,1.20305,35600000.0
2009-01-02 05:08:00,1.20252,1.20284,1.20133,1.20284,19000000.0
2009-01-02 05:09:00,1.20138,1.20164,1.20077,1.20147,17600000.0
2009-01-02 05:10:00,1.2004,1.20106,1.2,1.20106,15600000.0
2009-01-02 05:11:00,1.20113,1.20166,1.19952,1.20164,121800000.0
2009-01-02 05:12:00,1.20042,1.20111,1.20042,1.20107,20000000.0
2009-01-02 05:13:00,1.20099,1.20103,1.20034,1.20101,18600000.0
2009-01-02 05:14:00,1.20046,1.2006,1.19953,1.2006,36800000.0
2009-01-02 05:15:00,1.20002,1.20019,1.1998,1.20019,21600000.0
2009-01-02 05:16:00,1.20047,1.20114,1.19957,1.20114,51400000.0
2009-01-02 05:17:00,1.20021,1.20067,1.20009,1.20067,16200000.0
2009-01-02 05:18:00,1.20095,1.20095,1.19972,1.20051,51200000.0
2009-01-02 05:19:00,1.19989,1.20072,1.19988,1.20053,105800000.0
2009-01-02 05:20:00,1.20054,1.20054,1.1977,1.19999,62000000.0
2009-01-02 05:21:00,1.19879,1.19993,1.19697,1.19993,77000000.0
2009-01-02 05:22:00,1.20017,1.20017,1.19947,1.19996,47800000.0
2009-01-02 05:23:00,1.1996,1.19997,1.19901,1.19997,35800000.0
2009-01-02 05:24:00,1.19987,1.20008,1.19923,1.20008,53200000.0
2009-01-02 05:25:00,1.19937,1.20018,1.199,1.20009,85000000.0
2009-01-02 05:26:00,1.1996,1.20045,1.19891,1.20045,105000000.0
2009-01-02 05:27:00,1.19963,1.19988,1.19862,1.19988,117600000.0
2009-01-02 05:28:00,1.19907,1.19981,1.1988,1.19981,98800000.0
2009-01-02 05:29:00,1.19914,1.19977,1.19673,1.19977,112200000.0
2009-01-02 05:30:00,1.19898,1.20041,1.19856,1.20041,127600000.0
2009-01-02 05:31:00,1.19908,1.19952,1.19846,1.19952,120200000.0
2009-01-02 05:32:00,1.19924,1.20026,1.19884,1.20026,30400000.0
2009-01-02 05:33:00,1.19966,1.20079,1.19855,1.20068,65600000.0
2009-01-02 05:34:00,1.199,1.20045,1.1989,1.20045,57800000.0
2009-01-02 05:35:00,1.19916,1.20089,1.19916,1.20088,72200000.0
2009-01-02 05:36:00,1.2005,1.20155,1.2002,1.20155,25000000.0
2009-01-02 05:37:00,1.20055,1.20085,1.19877,1.20085,43800000.0
2009-01-02 05:38:00,1.19963,1.20112,1.19902,1.20112,23800000.0
2009-01-02 05:39:00,1.19939,1.19992,1.19863,1.19975,113200000.0
2009-01-02 05:40:00,1.19989,1.2012,1.19944,1.20085,118400000.0
2009-01-02 05:41:00,1.20081,1.20158,1.20023,1.20158,33600000.0
2009-01-02 05:42:00,1.20015,1.20102,1.19967,1.20102,29700000.0
2009-01-02 05:43:00,1.20022,1.2007,1.19995,1.2007,45400000.0
2009-01-02 05:44:00,1.20024,1.20138,1.20014,1.20138,65800000.0
2009-01-02 05:45:00,1.20076,1.20113,1.20014,1.20113,21400000.0
2009-01-02 05:46:00,1.19974,1.20064,1.1991,1.20064,10400000.0
2009-01-02 05:47:00,1.19982,1.20089,1.19982,1.20057,78600000.0
2009-01-02 05:48:00,1.20011,1.20104,1.19915,1.20104,75600000.0
2009-01-02 05:49:00,1.19975,1.19991,1.19877,1.19991,33400000.0
2009-01-02 05:50:00,1.19953,1.20073,1.19953,1.20073,107600000.0
2009-01-02 05:51:00,1.20062,1.20078,1.19963,1.20077,75200000.0
2009-01-02 05:52:00,1.20054,1.20076,1.1994,1.20035,89600000.0
2009-01-02 05:53:00,1.19978,1.20042,1.19969,1.20042,44200000.0
2009-01-02 05:54:00,1.2003,1.20061,1.19978,1.2004,42400000.0
2009-01-02 05:55:00,1.20076,1.20102,1.19998,1.20102,45800000.0
2009-01-02 05:56:00,1.20011,1.20053,1.19936,1.20053,43600000.0
2009-01-02 05:57:00,1.2,1.20027,1.19945,1.20027,52400000.0
2009-01-02 05:58:00,1.19946,1.20041,1.19924,1.20041,22400000.0
2009-01-02 05:59:00,1.19992,1.20084,1.1997,1.20084,38000000.0
2009-01-02 06:00:00,1.19988,1.20106,1.19978,1.20106,43400000.0
2009-01-02 06:01:00,1.20073,1.2014,1.20032,1.2014,44400000.0
2009-01-02 06:02:00,1.20072,1.20127,1.20014,1.20119,34800000.0
2009-01-02 06:03:00,1.20031,1.20087,1.19951,1.20065,114600000.0
2009-01-02 06:04:00,1.20018,1.20033,1.19964,1.20033,12000000.0
2009-01-02 06:05:00,1.20025,1.20025,1.19891,1.20016,30800000.0
2009-01-02 06:06:00,1.19914,1.19934,1.1989,1.19925,57000000.0
2009-01-02 06:07:00,1.19941,1.19942,1.1983,1.19942,30400000.0
2009-01-02 06:08:00,1.19871,1.19904,1.19799,1.19888,89200000.0
2009-01-02 06:09:00,1.19796,1.19888,1.19779,1.1985,124400000.0
2009-01-02 06:10:00,1.1986,1.19874,1.19802,1.19871,46800000.0
2009-01-02 06:11:00,1.19952,1.2001,1.19882,1.19955,49200000.0
2009-01-02 06:12:00,1.19879,1.19903,1.19848,1.19903,36600000.0
2009-01-02 06:13:00,1.19886,1.19963,1.1984,1.19957,79000000.0
2009-01-02 06:14:00,1.19895,1.199,1.19812,1.199,25400000.0
2009-01-02 06:15:00,1.19837,1.19975,1.19836,1.19975,46600000.0
2009-01-02 06:16:00,1.19894,1.19916,1.19851,1.19907,29600000.0
2009-01-02 06:17:00,1.19893,1.19915,1.19845,1.19915,67600000.0
2009-01-02 06:18:00,1.19946,1.19963,1.1985,1.19963,65600000.0
2009-01-02 06:19:00,1.19895,1.19959,1.19862,1.19921,31400000.0
2009-01-02 06:20:00,1.19919,1.19926,1.19857,1.19926,26600000.0
2009-01-02 06:21:00,1.19909,1.19964,1.19905,1.19964,55600000.0
2009-01-02 06:22:00,1.19951,1.19961,1.19851,1.19961,96000000.0
2009-01-02 06:23:00,1.2,1.20058,1.19961,1.20058,108600000.0
2009-01-02 06:24:00,1.19985,1.20021,1.19926,1.20021,43400000.0
2009-01-02 06:25:00,1.19958,1.20139,1.19958,1.20097,88200000.0
2009-01-02 06:26:00,1.20161,1.20209,1.20037,1.20209,36600000.0
2009-01-02 06:27:00,1.20097,1.20153,1.19942,1.20153,20600000.0
2009-01-02 06:28:00,1.20118,1.20139,1.20037,1.20126,41400000.0
2009-01-02 06:29:00,1.2002,1.20039,1.19946,1.20027,16600000.0
2009-01-02 06:30:00,1.20007,1.20065,1.19924,1.20065,20000000.0
2009-01-02 06:31:00,1.19944,1.20018,1.19935,1.20018,35400000.0
2009-01-02 06:32:00,1.20039,1.20134,1.1994,1.20016,124200000.0
2009-01-02 06:33:00,1.19992,1.20044,1.19952,1.20044,42000000.0
2009-01-02 06:34:00,1.20028,1.20079,1.19988,1.20079,61000000.0
2009-01-02 06:35:00,1.20036,1.20096,1.19967,1.20096,31400000.0
2009-01-02 06:36:00,1.20048,1.20121,1.20001,1.20105,80000000.0
2009-01-02 06:37:00,1.20073,1.20144,1.2001,1.20144,56000000.0
2009-01-02 06:38:00,1.20052,1.20144,1.20047,1.20144,30800000.0
2009-01-02 06:39:00,1.20121,1.20138,1.20066,1.20138,35000000.0
2009-01-02 06:40:00,1.20031,1.2014,1.19993,1.20124,71600000.0
2009-01-02 06:41:00,1.20029,1.20118,1.19932,1.20118,26400000.0
2009-01-02 06:42:00,1.20159,1.20181,1.20079,1.20181,42800000.0
2009-01-02 06:43:00,1.20107,1.20264,1.20107,1.20264,49000000.0
2009-01-02 06:44:00,1.20147,1.20203,1.20072,1.20203,45800000.0
2009-01-02 06:45:00,1.2015,1.20172,1.20075,1.20171,47800000.0
2009-01-02 06:46:00,1.20164,1.20262,1.20164,1.20262,12600000.0
2009-01-02 06:47:00,1.20215,1.20215,1.2014,1.20202,20800000.0
2009-01-02 06:48:00,1.20193,1.2023,1.20172,1.2023,12000000.0
2009-01-02 06:49:00,1.20236,1.20236,1.20036,1.20234,45800000.0
2009-01-02 06:50:00,1.20207,1.20207,1.20085,1.20159,45000000.0
2009-01-02 06:51:00,1.20138,1.20183,1.20056,1.20183,42200000.0
2009-01-02 06:52:00,1.2012,1.20258,1.20119,1.20213,11800000.0
2009-01-02 06:53:00,1.20182,1.20194,1.19961,1.20194,106200000.0
2009-01-02 06:54:00,1.20212,1.20232,1.20084,1.2021,61800000.0
2009-01-02 06:55:00,1.20272,1.20296,1.20199,1.20283,75800000.0
2009-01-02 06:56:00,1.20364,1.20365,1.20237,1.20364,38200000.0
2009-01-02 06:57:00,1.20333,1.20333,1.20096,1.20318,170800000.0
2009-01-02 06:58:00,1.20231,1.20392,1.20231,1.20387,114400000.0
2009-01-02 06:59:00,1.20379,1.20408,1.20299,1.20408,67800000.0
2009-01-02 07:00:00,1.20317,1.20363,1.20191,1.20363,67200000.0
2009-01-02 07:01:00,1.20261,1.20331,1.20117,1.20331,25600000.0
2009-01-02 07:02:00,1.2027,1.20343,1.20142,1.20343,24400000.0
2009-01-02 07:03:00,1.20356,1.20368,1.20036,1.20368,12000000.0
2009-01-02 07:04:00,1.20309,1.20377,1.20293,1.20361,46600000.0
2009-01-02 07:05:00,1.20353,1.20353,1.20145,1.20342,33200000.0
2009-01-02 07:06:00,1.20329,1.20351,1.20249,1.20351,28600000.0
2009-01-02 07:07:00,1.20322,1.20437,1.20303,1.20437,42800000.0
2009-01-02 07:08:00,1.20338,1.20382,1.20302,1.20382,12200000.0
2009-01-02 07:09:00,1.20386,1.20406,1.20245,1.20406,41800000.0
2009-01-02 07:10:00,1.20208,1.20315,1.20208,1.20311,87200000.0
2009-01-02 07:11:00,1.20415,1.20491,1.20415,1.2045,87000000.0
2009-01-02 07:12:00,1.20385,1.20425,1.20347,1.20347,56400000.0
2009-01-02 07:13:00,1.20338,1.20367,1.20282,1.20367,38200000.0
2009-01-02 07:14:00,1.2036,1.20424,1.20263,1.20424,75400000.0
2009-01-02 07:15:00,1.20279,1.20361,1.20159,1.20359,52800000.0
2009-01-02 07:16:00,1.2022,1.2044,1.20216,1.2044,46000000.0
2009-01-02 07:17:00,1.20406,1.20489,1.20371,1.20489,27600000.0
2009-01-02 07:18:00,1.20404,1.20492,1.20346,1.20443,109400000.0
2009-01-02 07:19:00,1.20385,1.20412,1.2016,1.20388,74200000.0
2009-01-02 07:20:00,1.20467,1.20491,1.20382,1.20478,38400000.0
2009-01-02 07:21:00,1.20429,1.20518,1.20363,1.20518,69000000.0
2009-01-02 07:22:00,1.20431,1.20514,1.20431,1.20514,49400000.0
2009-01-02 07:23:00,1.20475,1.20475,1.20341,1.20427,45600000.0
2009-01-02 07:24:00,1.20319,1.20436,1.20178,1.20362,61000000.0
2009-01-02 07:25:00,1.20394,1.20414,1.2028,1.20414,90200000.0
2009-01-02 07:26:00,1.20392,1.20459,1.20313,1.20422,81400000.0
2009-01-02 07:27:00,1.20399,1.2045,1.20376,1.2045,13400000.0
2009-01-02 07:28:00,1.20464,1.20489,1.20448,1.20489,18400000.0
2009-01-02 07:29:00,1.20468,1.20468,1.20344,1.20424,33400000.0
2009-01-02 07:30:00,1.20404,1.20434,1.20246,1.20434,34600000.0
2009-01-02 07:31:00,1.20221,1.20484,1.20221,1.20484,25800000.0
2009-01-02 07:32:00,1.2029,1.20359,1.20213,1.20337,58200000.0
2009-01-02 07:33:00,1.20331,1.20412,1.20258,1.20412,23000000.0
2009-01-02 07:34:00,1.20377,1.20429,1.20283,1.20429,12000000.0
2009-01-02 07:35:00,1.20324,1.20403,1.20302,1.20403,11000000.0
2009-01-02 07:36:00,1.20339,1.20414,1.2024,1.20414,23400000.0
2009-01-02 07:37:00,1.20308,1.20358,1.20265,1.20358,33400000.0
2009-01-02 07:38:00,1.2032,1.20376,1.2025,1.20376,41200000.0
2009-01-02 07:39:00,1.20325,1.20348,1.2024,1.20348,18600000.0
2009-01-02 07:40:00,1.20256,1.20352,1.20212,1.20352,23600000.0
2009-01-02 07:41:00,1.20277,1.20369,1.20203,1.20369,27000000.0
2009-01-02 07:42:00,1.20229,1.20294,1.20224,1.20294,31000000.0
2009-01-02 07:43:00,1.20214,1.20254,1.20158,1.20236,38000000.0
2009-01-02 07:44:00,1.20251,1.20363,1.2019,1.20269,98600000.0
2009-01-02 07:45:00,1.20218,1.20238,1.20049,1.20238,36000000.0
2009-01-02 07:46:00,1.20118,1.20229,1.20118,1.20229,27600000.0
2009-01-02 07:47:00,1.20124,1.20225,1.20112,1.20225,15800000.0
2009-01-02 07:48:00,1.20204,1.20249,1.20136,1.20204,73200000.0
2009-01-02 07:49:00,1.2021,1.20237,1.20166,1.20237,76200000.0
2009-01-02 07:50:00,1.2026,1.20315,1.20217,1.20288,65600000.0
2009-01-02 07:51:00,1.2026,1.20296,1.202,1.20246,48400000.0
2009-01-02 07:52:00,1.20148,1.20209,1.20023,1.20209,69400000.0
2009-01-02 07:53:00,1.20171,1.20251,1.20134,1.20251,69600000.0
2009-01-02 07:54:00,1.20253,1.2033,1.20132,1.2033,93600000.0
2009-01-02 07:55:00,1.20326,1.20359,1.20177,1.20359,90200000.0
2009-01-02 07:56:00,1.20301,1.20337,1.20191,1.20337,14400000.0
2009-01-02 07:57:00,1.20174,1.20286,1.20103,1.20273,37200000.0
2009-01-02 07:58:00,1.20234,1.20369,1.20136,1.20341,115400000.0
2009-01-02 07:59:00,1.20166,1.20356,1.1994,1.20356,169000000.0
2009-01-02 08:00:00,1.20086,1.20284,1.20007,1.2018,86400000.0
2009-01-02 08:01:00,1.20211,1.20319,1.20151,1.20313,72000000.0
2009-01-02 08:02:00,1.20333,1.20333,1.20127,1.20327,14600000.0
2009-01-02 08:03:00,1.2027,1.20354,1.20192,1.20354,52200000.0
2009-01-02 08:04:00,1.20383,1.20383,1.203,1.20362,15200000.0
2009-01-02 08:05:00,1.20215,1.20296,1.20205,1.20296,27200000.0
2009-01-02 08:06:00,1.20302,1.20394,1.2028,1.20394,56000000.0
2009-01-02 08:07:00,1.20344,1.20414,1.20228,1.20414,18600000.0
2009-01-02 08:08:00,1.20268,1.20345,1.20236,1.20345,41600000.0
2009-01-02 08:09:00,1.20252,1.20272,1.20126,1.20272,34600000.0
2009-01-02 08:10:00,1.20216,1.20341,1.20157,1.20341,61600000.0
2009-01-02 08:11:00,1.20346,1.20375,1.20215,1.20375,113600000.0
2009-01-02 08:12:00,1.20371,1.20391,1.20211,1.20358,55400000.0
2009-01-02 08:13:00,1.20115,1.2039,1.20093,1.2039,62800000.0
2009-01-02 08:14:00,1.20227,1.20293,1.20202,1.20293,19400000.0
2009-01-02 08:15:00,1.20332,1.20332,1.20258,1.20326,18800000.0
2009-01-02 08:16:00,1.20262,1.20273,1.20262,1.20265,26600000.0
2009-01-02 08:17:00,1.20308,1.20321,1.2022,1.20317,42400000.0
2009-01-02 08:18:00,1.20321,1.20389,1.20266,1.20389,14400000.0
2009-01-02 08:19:00,1.20245,1.20389,1.20245,1.20322,81600000.0
2009-01-02 08:20:00,1.20273,1.20373,1.20136,1.20373,97600000.0
2009-01-02 08:21:00,1.20239,1.20302,1.2019,1.20302,64400000.0
2009-01-02 08:22:00,1.20267,1.20371,1.20212,1.20371,61200000.0
2009-01-02 08:23:00,1.20324,1.20365,1.20287,1.20365,14400000.0
2009-01-02 08:24:00,1.20256,1.20328,1.20117,1.20328,70400000.0
2009-01-02 08:25:00,1.20312,1.20341,1.20189,1.20341,39800000.0
2009-01-02 08:26:00,1.2026,1.20341,1.20208,1.20341,68800000.0
2009-01-02 08:27:00,1.20313,1.20352,1.2023,1.20343,70600000.0
2009-01-02 08:28:00,1.20194,1.20305,1.20194,1.20305,42600000.0
2009-01-02 08:29:00,1.20261,1.20291,1.202,1.20291,20400000.0
2009-01-02 08:30:00,1.20207,1.20265,1.20173,1.20265,41600000.0
2009-01-02 08:31:00,1.20293,1.20306,1.20242,1.20283,61600000.0
2009-01-02 08:32:00,1.2021,1.20321,1.2021,1.20321,36800000.0
2009-01-02 08:33:00,1.20291,1.20357,1.20202,1.20297,71600000.0
2009-01-02 08:34:00,1.20298,1.20298,1.20198,1.20265,8800000.0
2009-01-02 08:35:00,1.20261,1.20284,1.20174,1.20284,38800000.0
2009-01-02 08:36:00,1.20219,1.20346,1.20196,1.20346,38400000.0
2009-01-02 08:37:00,1.203,1.20328,1.20234,1.20328,49800000.0
2009-01-02 08:38:00,1.20252,1.20493,1.20212,1.20493,53800000.0
2009-01-02 08:39:00,1.20339,1.20339,1.20155,1.20328,22800000.0
2009-01-02 08:40:00,1.2044,1.20475,1.20332,1.20472,68600000.0
2009-01-02 08:41:00,1.20417,1.20501,1.20339,1.20501,64000000.0
2009-01-02 08:42:00,1.20394,1.20394,1.20252,1.20373,8000000.0
2009-01-02 08:43:00,1.20278,1.20436,1.20199,1.20436,12000000.0
2009-01-02 08:44:00,1.20277,1.20366,1.2014,1.20366,29600000.0
2009-01-02 08:45:00,1.20319,1.2037,1.20177,1.2037,118000000.0
2009-01-02 08:46:00,1.20311,1.20364,1.20245,1.20364,23000000.0
2009-01-02 08:47:00,1.20285,1.20368,1.20252,1.20368,52800000.0
2009-01-02 08:48:00,1.2027,1.20368,1.20239,1.20368,103600000.0
2009-01-02 08:49:00,1.20351,1.2037,1.2026,1.2037,36600000.0
2009-01-02 08:50:00,1.20308,1.20421,1.20274,1.20421,38800000.0
2009-01-02 08:51:00,1.20319,1.20386,1.20283,1.20386,67000000.0
2009-01-02 08:52:00,1.20362,1.20429,1.20288,1.20429,38400000.0
2009-01-02 08:53:00,1.20362,1.20437,1.20277,1.20393,104800000.0
2009-01-02 08:54:00,1.20327,1.2038,1.20296,1.2038,14400000.0
2009-01-02 08:55:00,1.20355,1.20442,1.20283,1.20397,45800000.0
2009-01-02 08:56:00,1.20361,1.20416,1.20344,1.20416,74000000.0
2009-01-02 08:57:00,1.20411,1.20419,1.20276,1.20419,69000000.0
2009-01-02 08:58:00,1.20363,1.20435,1.20223,1.20371,156000000.0
2009-01-02 08:59:00,1.20268,1.20347,1.20116,1.20347,99800000.0
2009-01-02 09:00:00,1.20268,1.20396,1.20268,1.20396,133200000.0
2009-01-02 09:01:00,1.20359,1.20465,1.20261,1.20393,68800000.0
2009-01-02 09:02:00,1.2035,1.2035,1.20151,1.20295,34000000.0
2009-01-02 09:03:00,1.20188,1.20312,1.2008,1.20312,84800000.0
2009-01-02 09:04:00,1.20267,1.20316,1.20158,1.20316,50400000.0
2009-01-02 09:05:00,1.2025,1.20336,1.20158,1.20336,39000000.0
2009-01-02 09:06:00,1.20282,1.2032,1.20179,1.2032,92400000.0
2009-01-02 09:07:00,1.20305,1.20332,1.20179,1.20332,79200000.0
2009-01-02 09:08:00,1.20267,1.20267,1.20164,1.20238,64600000.0
2009-01-02 09:09:00,1.20181,1.20293,1.20092,1.20293,86000000.0
2009-01-02 09:10:00,1.2019,1.20213,1.20085,1.20204,37000000.0
2009-01-02 09:11:00,1.20151,1.20224,1.20131,1.20224,18800000.0
2009-01-02 09:12:00,1.20243,1.20365,1.20107,1.20365,95000000.0
2009-01-02 09:13:00,1.2011,1.20246,1.2,1.20246,49200000.0
2009-01-02 09:14:00,1.20186,1.20355,1.20066,1.20299,51000000.0
2009-01-02 09:15:00,1.2022,1.2023,1.20072,1.2023,33800000.0
2009-01-02 09:16:00,1.20176,1.20262,1.20041,1.20243,99600000.0
2009-01-02 09:17:00,1.20035,1.20035,1.19789,1.19987,24400000.0
2009-01-02 09:18:00,1.19941,1.19948,1.19837,1.19948,33000000.0
2009-01-02 09:19:00,1.19934,1.20062,1.19917,1.20062,68800000.0
2009-01-02 09:20:00,1.1996,1.20015,1.19886,1.20001,32200000.0
2009-01-02 09:21:00,1.19936,1.2002,1.19878,1.2002,72200000.0
2009-01-02 09:22:00,1.19982,1.20019,1.19901,1.20012,81200000.0
2009-01-02 09:23:00,1.19983,1.20097,1.1995,1.20097,57600000.0
2009-01-02 09:24:00,1.20152,1.20152,1.19891,1.20152,105800000.0
2009-01-02 09:25:00,1.19858,1.20021,1.19773,1.20021,83200000.0
2009-01-02 09:26:00,1.19941,1.20024,1.19877,1.20024,76600000.0
2009-01-02 09:27:00,1.19911,1.20018,1.19807,1.19986,117400000.0
2009-01-02 09:28:00,1.19904,1.19986,1.19808,1.19986,117000000.0
2009-01-02 09:29:00,1.19953,1.1997,1.1985,1.1997,130600000.0
2009-01-02 09:30:00,1.19883,1.19982,1.19841,1.19982,183000000.0
2009-01-02 09:31:00,1.19854,1.19989,1.19834,1.19989,112000000.0
2009-01-02 09:32:00,1.19975,1.19983,1.19861,1.19983,97400000.0
2009-01-02 09:33:00,1.19961,1.19995,1.19884,1.19995,63000000.0
2009-01-02 09:34:00,1.19893,1.20007,1.19893,1.20007,41400000.0
2009-01-02 09:35:00,1.19991,1.20005,1.19929,1.19998,64200000.0
2009-01-02 09:36:00,1.19968,1.20021,1.19908,1.20011,38000000.0
2009-01-02 09:37:00,1.19971,1.20006,1.19911,1.19988,76800000.0
2009-01-02 09:38:00,1.20032,1.20046,1.20014,1.20039,52600000.0
2009-01-02 09:39:00,1.2,1.2003,1.19929,1.20023,61800000.0
2009-01-02 09:40:00,1.20001,1.20042,1.19914,1.20042,127400000.0
2009-01-02 09:41:00,1.20016,1.20111,1.19932,1.20098,88800000.0
2009-01-02 09:42:00,1.19981,1.20089,1.19981,1.20089,70800000.0
2009-01-02 09:43:00,1.19999,1.20073,1.19918,1.20073,85800000.0
2009-01-02 09:44:00,1.20005,1.20041,1.19818,1.19986,129800000.0
2009-01-02 09:45:00,1.19983,1.20016,1.19923,1.20007,73400000.0
2009-01-02 09:46:00,1.20007,1.20013,1.19882,1.19999,112000000.0
2009-01-02 09:47:00,1.19986,1.20086,1.19912,1.20017,98400000.0
2009-01-02 09:48:00,1.20047,1.2008,1.19892,1.20026,146800000.0
2009-01-02 09:49:00,1.19932,1.20097,1.19912,1.20063,115200000.0
2009-01-02 09:50:00,1.20008,1.20127,1.19961,1.20127,123400000.0
2009-01-02 09:51:00,1.2009,1.2016,1.19952,1.20113,74400000.0
2009-01-02 09:52:00,1.20007,1.201,1.19963,1.20064,107400000.0
2009-01-02 09:53:00,1.20035,1.20147,1.20002,1.20147,137400000.0
2009-01-02 09:54:00,1.2013,1.2013,1.19993,1.20127,123000000.0
2009-01-02 09:55:00,1.20031,1.20064,1.1995,1.20064,85800000.0
2009-01-02 09:56:00,1.20024,1.2011,1.19996,1.20103,86200000.0
2009-01-02 09:57:00,1.20096,1.20147,1.19997,1.20116,92000000.0
2009-01-02 09:58:00,1.20129,1.20132,1.20104,1.20127,88000000.0
2009-01-02 09:59:00,1.20089,1.20123,1.20075,1.20096,103600000.0
2009-01-02 10:00:00,1.20004,1.20083,1.19989,1.20057,94000000.0
2009-01-02 10:01:00,1.20015,1.20117,1.20002,1.20073,57600000.0
2009-01-02 10:02:00,1.20044,1.20127,1.20017,1.20116,106400000.0
2009-01-02 10:03:00,1.2007,1.2011,1.19958,1.2006,114800000.0
2009-01-02 10:04:00,1.19995,1.20041,1.1991,1.20041,64600000.0
2009-01-02 10:05:00,1.19971,1.2002,1.19891,1.2002,44400000.0
2009-01-02 10:06:00,1.19962,1.20073,1.19962,1.20073,62000000.0
2009-01-02 10:07:00,1.20018,1.20086,1.19977,1.20059,88200000.0
2009-01-02 10:08:00,1.19906,1.20093,1.19906,1.20085,63000000.0
2009-01-02 10:09:00,1.20007,1.20124,1.19994,1.20124,118200000.0
2009-01-02 10:10:00,1.20069,1.20104,1.19971,1.20104,73600000.0
2009-01-02 10:11:00,1.19995,1.20033,1.19983,1.20031,80800000.0
2009-01-02 10:12:00,1.2006,1.20181,1.2,1.20181,72600000.0
2009-01-02 10:13:00,1.20053,1.20208,1.20053,1.20161,49600000.0
2009-01-02 10:14:00,1.20181,1.20181,1.20015,1.20162,30800000.0
2009-01-02 10:15:00,1.20127,1.20127,1.19876,1.20116,40600000.0
2009-01-02 10:16:00,1.20114,1.20179,1.19679,1.20179,58400000.0
2009-01-02 10:17:00,1.19863,1.20023,1.1972,1.20023,70200000.0
2009-01-02 10:18:00,1.20042,1.20101,1.19891,1.20101,81400000.0
2009-01-02 10:19:00,1.20166,1.20344,1.19956,1.20344,114600000.0
2009-01-02 10:20:00,1.20194,1.20249,1.20132,1.20222,93800000.0
2009-01-02 10:21:00,1.20189,1.20239,1.20122,1.20239,66400000.0
2009-01-02 10:22:00,1.20155,1.20306,1.20047,1.20244,68000000.0
2009-01-02 10:23:00,1.2015,1.20185,1.20032,1.20127,76800000.0
2009-01-02 10:24:00,1.20086,1.2013,1.19971,1.2013,97000000.0
2009-01-02 10:25:00,1.20067,1.20244,1.20067,1.20191,84800000.0
2009-01-02 10:26:00,1.20144,1.20257,1.20066,1.20163,95200000.0
2009-01-02 10:27:00,1.20105,1.20214,1.20024,1.20214,101200000.0
2009-01-02 10:28:00,1.2007,1.20141,1.19983,1.20141,114400000.0
2009-01-02 10:29:00,1.20124,1.20183,1.20081,1.20128,145200000.0
2009-01-02 10:30:00,1.2016,1.20187,1.20003,1.20187,135000000.0
2009-01-02 10:31:00,1.20167,1.202,1.20142,1.2016,101800000.0
2009-01-02 10:32:00,1.1979,1.1986,1.1978,1.1982,120800000.0
2009-01-02 10:33:00,1.20083,1.20153,1.20029,1.2012,120800000.0
2009-01-02 10:34:00,1.20132,1.20132,1.20001,1.20123,113400000.0
2009-01-02 10:35:00,1.20072,1.20123,1.20038,1.20115,124400000.0
2009-01-02 10:36:00,1.20122,1.20212,1.20026,1.20166,139600000.0
2009-01-02 10:37:00,1.20132,1.20175,1.20049,1.20119,140200000.0
2009-01-02 10:38:00,1.20147,1.20155,1.20074,1.20134,105800000.0
2009-01-02 10:39:00,1.2012,1.20205,1.20046,1.20185,107800000.0
2009-01-02 10:40:00,1.20125,1.2019,1.20043,1.20159,112000000.0
2009-01-02 10:41:00,1.20141,1.20198,1.19894,1.20156,120000000.0
2009-01-02 10:42:00,1.20051,1.20051,1.19947,1.20039,133000000.0
2009-01-02 10:43:00,1.2,1.20083,1.19906,1.20083,139800000.0
2009-01-02 10:44:00,1.2003,1.20063,1.19956,1.20063,115400000.0
2009-01-02 10:45:00,1.20119,1.20119,1.19954,1.2008,81200000.0
2009-01-02 10:46:00,1.20014,1.20015,1.19932,1.20015,46200000.0
2009-01-02 10:47:00,1.20035,1.20044,1.1992,1.20044,88000000.0
2009-01-02 10:48:00,1.19997,1.20031,1.19911,1.20031,41500000.0
2009-01-02 10:49:00,1.19992,1.20082,1.19936,1.2002,86200000.0
2009-01-02 10:50:00,1.20059,1.20078,1.19943,1.20078,103000000.0
2009-01-02 10:51:00,1.20022,1.20154,1.19971,1.20154,145000000.0
2009-01-02 10:52:00,1.20074,1.2013,1.19973,1.2013,102600000.0
2009-01-02 10:53:00,1.20123,1.20128,1.19909,1.20128,95600000.0
2009-01-02 10:54:00,1.20022,1.20114,1.19924,1.20109,114600000.0
2009-01-02 10:55:00,1.19974,1.20047,1.19859,1.20014,129000000.0
2009-01-02 10:56:00,1.20078,1.20106,1.2001,1.20106,95400000.0
2009-01-02 10:57:00,1.20084,1.20158,1.19994,1.20158,132000000.0
2009-01-02 10:58:00,1.20008,1.20142,1.19878,1.20142,104600000.0
2009-01-02 10:59:00,1.19971,1.20042,1.19939,1.20042,92000000.0
2009-01-02 11:00:00,1.20103,1.20204,1.2001,1.20155,128800000.0
2009-01-02 11:01:00,1.20116,1.20235,1.20079,1.20235,84200000.0
2009-01-02 11:02:00,1.20126,1.20212,1.20049,1.20212,84000000.0
2009-01-02 11:03:00,1.20145,1.20145,1.20034,1.2013,40200000.0
2009-01-02 11:04:00,1.20045,1.20134,1.19991,1.20134,106200000.0
2009-01-02 11:05:00,1.20119,1.20162,1.20042,1.20162,43000000.0
2009-01-02 11:06:00,1.20051,1.20084,1.19976,1.20084,68200000.0
2009-01-02 11:07:00,1.19913,1.20204,1.19913,1.20204,91600000.0
2009-01-02 11:08:00,1.2019,1.20266,1.19961,1.20266,58000000.0
2009-01-02 11:09:00,1.1982,1.19947,1.19801,1.19947,49000000.0
2009-01-02 11:10:00,1.1994,1.1994,1.197,1.1992,37800000.0
2009-01-02 11:11:00,1.19681,1.19882,1.19634,1.19882,40200000.0
2009-01-02 11:12:00,1.1982,1.19924,1.19714,1.19924,48000000.0
2009-01-02 11:13:00,1.19712,1.19742,1.1949,1.19742,52200000.0
2009-01-02 11:14:00,1.19552,1.19648,1.19451,1.19648,42200000.0
2009-01-02 11:15:00,1.19502,1.19677,1.19441,1.19677,102800000.0
2009-01-02 11:16:00,1.19534,1.197,1.19513,1.19687,93800000.0
2009-01-02 11:17:00,1.19708,1.19798,1.19569,1.19798,62800000.0
2009-01-02 11:18:00,1.19702,1.19726,1.19557,1.19726,77200000.0
2009-01-02 11:19:00,1.19667,1.19728,1.19591,1.19728,32000000.0
2009-01-02 11:20:00,1.19667,1.19894,1.19667,1.19894,81800000.0
2009-01-02 11:21:00,1.19925,1.2,1.19801,1.2,103800000.0
2009-01-02 11:22:00,1.1977,1.19883,1.19703,1.19883,110600000.0
2009-01-02 11:23:00,1.19763,1.19767,1.19632,1.19767,66400000.0
2009-01-02 11:24:00,1.1978,1.19833,1.19624,1.19833,71800000.0
2009-01-02 11:25:00,1.1976,1.19858,1.19746,1.19858,98800000.0
2009-01-02 11:26:00,1.19823,1.1991,1.19792,1.19889,111200000.0
2009-01-02 11:27:00,1.19857,1.20078,1.19847,1.20046,88800000.0
2009-01-02 11:28:00,1.20052,1.20121,1.19975,1.20121,104800000.0
2009-01-02 11:29:00,1.19967,1.2005,1.1982,1.2005,80200000.0
2009-01-02 11:30:00,1.1996,1.1996,1.19832,1.19908,107000000.0
2009-01-02 11:31:00,1.19887,1.19905,1.19758,1.19905,90600000.0
2009-01-02 11:32:00,1.19806,1.199,1.19781,1.199,85800000.0
2009-01-02 11:33:00,1.19818,1.19856,1.19726,1.19833,95600000.0
2009-01-02 11:34:00,1.19773,1.1985,1.19731,1.1985,73800000.0
2009-01-02 11:35:00,1.19774,1.1983,1.19697,1.1983,68400000.0
2009-01-02 11:36:00,1.19777,1.19818,1.19632,1.19818,54400000.0
2009-01-02 11:37:00,1.19591,1.19713,1.19532,1.197,148400000.0
2009-01-02 11:38:00,1.19728,1.19748,1.19669,1.19748,71800000.0
2009-01-02 11:39:00,1.19808,1.1986,1.19743,1.1986,25400000.0
2009-01-02 11:40:00,1.19857,1.19937,1.19775,1.19937,51000000.0
2009-01-02 11:41:00,1.19827,1.19866,1.19716,1.19866,97200000.0
2009-01-02 11:42:00,1.1975,1.19837,1.19657,1.19837,81200000.0
2009-01-02 11:43:00,1.19745,1.19745,1.19618,1.19714,42000000.0
2009-01-02 11:44:00,1.19654,1.19686,1.19654,1.19686,65400000.0
2009-01-02 11:45:00,1.1968,1.19704,1.19606,1.19678,112800000.0
2009-01-02 11:46:00,1.19685,1.19795,1.19628,1.19723,99100000.0
2009-01-02 11:47:00,1.19731,1.19782,1.19665,1.19782,54200000.0
2009-01-02 11:48:00,1.19718,1.19783,1.19596,1.19733,103800000.0
2009-01-02 11:49:00,1.19651,1.19729,1.19633,1.19729,69000000.0
2009-01-02 11:50:00,1.19707,1.19744,1.19634,1.19744,55000000.0
2009-01-02 11:51:00,1.1961,1.19661,1.19518,1.19661,86200000.0
2009-01-02 11:52:00,1.19625,1.19661,1.19524,1.19661,75000000.0
2009-01-02 11:53:00,1.19659,1.19681,1.19545,1.19681,127800000.0
2009-01-02 11:54:00,1.19684,1.19766,1.19636,1.19766,118200000.0
2009-01-02 11:55:00,1.19718,1.19739,1.196,1.19712,82200000.0
2009-01-02 11:56:00,1.19713,1.19749,1.19608,1.19729,87400000.0
2009-01-02 11:57:00,1.19714,1.19714,1.19564,1.19682,98000000.0
2009-01-02 11:58:00,1.19686,1.19789,1.19682,1.19776,99600000.0
2009-01-02 11:59:00,1.19695,1.19757,1.1963,1.19756,129200000.0
2009-01-02 12:00:00,1.19738,1.19764,1.1964,1.1976,97800000.0
2009-01-02 12:01:00,1.19708,1.19769,1.19657,1.19752,80200000.0
2009-01-02 12:02:00,1.19738,1.19861,1.19717,1.19861,67200000.0
2009-01-02 12:03:00,1.19716,1.19771,1.19633,1.19769,75800000.0
2009-01-02 12:04:00,1.19743,1.19867,1.19743,1.19867,50000000.0
2009-01-02 12:05:00,1.19829,1.19935,1.19778,1.19935,58400000.0
2009-01-02 12:06:00,1.19879,1.19972,1.19792,1.19972,114200000.0
2009-01-02 12:07:00,1.19958,1.19958,1.19829,1.1991,70500000.0
2009-01-02 12:08:00,1.19852,1.1998,1.19729,1.1998,78400000.0
2009-01-02 12:09:00,1.19797,1.19883,1.1969,1.19858,83800000.0
2009-01-02 12:10:00,1.1969,1.19824,1.19638,1.19824,75600000.0
2009-01-02 12:11:00,1.19635,1.19708,1.19569,1.19708,103600000.0
2009-01-02 12:12:00,1.19605,1.19694,1.19557,1.19659,94000000.0
2009-01-02 12:13:00,1.19556,1.19627,1.19472,1.19627,60400000.0
2009-01-02 12:14:00,1.19535,1.1963,1.19498,1.19594,89000000.0
2009-01-02 12:15:00,1.19618,1.19692,1.19507,1.19692,104200000.0
2009-01-02 12:16:00,1.19606,1.19668,1.19487,1.19609,100300000.0
2009-01-02 12:17:00,1.1955,1.19612,1.19419,1.19611,92600000.0
2009-01-02 12:18:00,1.19551,1.19594,1.19458,1.19564,129400000.0
2009-01-02 12:19:00,1.19618,1.19618,1.19473,1.19599,112000000.0
2009-01-02 12:20:00,1.1957,1.19683,1.19518,1.19683,127000000.0
2009-01-02 12:21:00,1.19628,1.19709,1.19569,1.19709,106600000.0
2009-01-02 12:22:00,1.19517,1.1968,1.19497,1.19649,118000000.0
2009-01-02 12:23:00,1.19718,1.1983,1.19647,1.19772,99000000.0
2009-01-02 12:24:00,1.19746,1.19756,1.19576,1.19753,90800000.0
2009-01-02 12:25:00,1.19624,1.19768,1.19576,1.19768,128000000.0
2009-01-02 12:26:00,1.19751,1.19751,1.19576,1.19731,113200000.0
2009-01-02 12:27:00,1.19664,1.19706,1.1966,1.19701,60000000.0
2009-01-02 12:28:00,1.19755,1.19767,1.19752,1.19752,51400000.0
2009-01-02 12:29:00,1.19708,1.19749,1.19654,1.19749,79400000.0
2009-01-02 12:30:00,1.19737,1.19769,1.19722,1.19751,88200000.0
2009-01-02 12:31:00,1.1976,1.198,1.1975,1.1976,104200000.0
2009-01-02 12:32:00,1.19712,1.19771,1.1969,1.19771,104200000.0
2009-01-02 12:33:00,1.19677,1.19724,1.19626,1.19724,48200000.0
2009-01-02 12:34:00,1.19621,1.19671,1.19617,1.19671,75600000.0
2009-01-02 12:35:00,1.19707,1.19724,1.1965,1.19694,95600000.0
2009-01-02 12:36:00,1.19663,1.1971,1.19638,1.19694,58200000.0
2009-01-02 12:37:00,1.19698,1.19725,1.19639,1.19725,43600000.0
2009-01-02 12:38:00,1.1974,1.1974,1.19655,1.1971,80800000.0
2009-01-02 12:39:00,1.19656,1.19736,1.19656,1.19701,128400000.0
2009-01-02 12:40:00,1.19615,1.19716,1.19606,1.19716,66600000.0
2009-01-02 12:41:00,1.19619,1.19716,1.19589,1.19716,66600000.0
2009-01-02 12:42:00,1.19665,1.19665,1.19545,1.19642,95800000.0
2009-01-02 12:43:00,1.19646,1.1968,1.19607,1.19646,119200000.0
2009-01-02 12:44:00,1.19659,1.19675,1.19564,1.19608,58000000.0
2009-01-02 12:45:00,1.19545,1.19669,1.19545,1.19663,78800000.0
2009-01-02 12:46:00,1.19675,1.19681,1.19616,1.19656,94200000.0
2009-01-02 12:47:00,1.19679,1.19679,1.19636,1.19673,88800000.0
2009-01-02 12:48:00,1.19602,1.19682,1.19592,1.19657,78600000.0
2009-01-02 12:49:00,1.19668,1.19668,1.19551,1.19616,26600000.0
2009-01-02 12:50:00,1.19619,1.19635,1.19563,1.19621,11000000.0
2009-01-02 12:51:00,1.1957,1.19661,1.1957,1.19661,19800000.0
2009-01-02 12:52:00,1.1974,1.19908,1.19723,1.19905,28800000.0
2009-01-02 12:53:00,1.19785,1.19887,1.19783,1.19887,37000000.0
2009-01-02 12:54:00,1.19815,1.19884,1.19815,1.19875,65800000.0
2009-01-02 12:55:00,1.19852,1.19904,1.198,1.19904,78000000.0
2009-01-02 12:56:00,1.19867,1.19876,1.19803,1.19876,47000000.0
2009-01-02 12:57:00,1.19855,1.19885,1.19768,1.1986,69200000.0
2009-01-02 12:58:00,1.19781,1.19839,1.19781,1.19839,11000000.0
2009-01-02 12:59:00,1.19781,1.1985,1.19749,1.1985,39200000.0
2009-01-02 13:00:00,1.19767,1.19779,1.19734,1.19779,46400000.0
2009-01-02 13:01:00,1.19788,1.19823,1.19759,1.19809,49400000.0
2009-01-02 13:02:00,1.19728,1.19782,1.19728,1.19782,55600000.0
2009-01-02 13:03:00,1.1981,1.19842,1.1976,1.19842,44600000.0
2009-01-02 13:04:00,1.19798,1.19814,1.19717,1.19814,36800000.0
2009-01-02 13:05:00,1.19803,1.19823,1.19793,1.19793,31600000.0
2009-01-02 13:06:00,1.19786,1.19846,1.19777,1.19832,103400000.0
2009-01-02 13:07:00,1.19758,1.19853,1.19743,1.19852,42200000.0
2009-01-02 13:08:00,1.19764,1.19807,1.19729,1.19807,24800000.0
2009-01-02 13:09:00,1.19832,1.19879,1.19812,1.19879,83800000.0
2009-01-02 13:10:00,1.19803,1.19894,1.19803,1.19859,112400000.0
2009-01-02 13:11:00,1.19852,1.19878,1.19806,1.19878,55200000.0
2009-01-02 13:12:00,1.1981,1.19875,1.19802,1.19844,28600000.0
2009-01-02 13:13:00,1.19823,1.19828,1.19738,1.19828,12200000.0
2009-01-02 13:14:00,1.19784,1.19807,1.19759,1.1979,13200000.0
2009-01-02 13:15:00,1.19735,1.19824,1.19735,1.19824,25400000.0
2009-01-02 13:16:00,1.19813,1.19841,1.19797,1.1983,29800000.0
2009-01-02 13:17:00,1.19797,1.19807,1.19746,1.19773,32600000.0
2009-01-02 13:18:00,1.19797,1.19848,1.19746,1.19806,69600000.0
2009-01-02 13:19:00,1.19785,1.19834,1.19735,1.1983,42800000.0
2009-01-02 13:20:00,1.19788,1.19788,1.19686,1.19769,58600000.0
2009-01-02 13:21:00,1.19741,1.19741,1.19641,1.19719,15200000.0
2009-01-02 13:22:00,1.19735,1.19782,1.1963,1.19782,22600000.0
2009-01-02 13:23:00,1.19659,1.19791,1.19646,1.19791,46600000.0
2009-01-02 13:24:00,1.19694,1.19752,1.19662,1.19752,94400000.0
2009-01-02 13:25:00,1.19786,1.19788,1.19711,1.19758,94600000.0
2009-01-02 13:26:00,1.19712,1.19751,1.19641,1.19751,24400000.0
2009-01-02 13:27:00,1.19712,1.19792,1.19645,1.19792,91400000.0
2009-01-02 13:28:00,1.19785,1.1981,1.19751,1.19788,30000000.0
2009-01-02 13:29:00,1.19773,1.19789,1.19773,1.19779,40000000.0
2009-01-02 13:30:00,1.19755,1.19789,1.19729,1.19789,26600000.0
2009-01-02 13:31:00,1.19706,1.19819,1.19679,1.19788,49000000.0
2009-01-02 13:32:00,1.19772,1.19803,1.19717,1.19798,68000000.0
2009-01-02 13:33:00,1.19787,1.19789,1.19734,1.19776,61000000.0
2009-01-02 13:34:00,1.19796,1.19796,1.19698,1.1979,22200000.0
2009-01-02 13:35:00,1.19741,1.19773,1.19666,1.19773,29000000.0
2009-01-02 13:36:00,1.19704,1.19776,1.19637,1.19776,19000000.0
2009-01-02 13:37:00,1.19724,1.19728,1.19678,1.19715,29800000.0
2009-01-02 13:38:00,1.19708,1.19801,1.19694,1.19801,53400000.0
2009-01-02 13:39:00,1.19741,1.19752,1.19618,1.19752,46800000.0
2009-01-02 13:40:00,1.19629,1.19709,1.19557,1.19709,43800000.0
2009-01-02 13:41:00,1.19673,1.197,1.19565,1.197,14600000.0
2009-01-02 13:42:00,1.19724,1.19743,1.19685,1.19719,16800000.0
2009-01-02 13:43:00,1.19726,1.19803,1.19668,1.19803,9200000.0
2009-01-02 13:44:00,1.19823,1.19849,1.1978,1.19838,8800000.0
2009-01-02 13:45:00,1.19819,1.19868,1.19759,1.19845,38000000.0
2009-01-02 13:46:00,1.19803,1.19824,1.19676,1.19824,19800000.0
2009-01-02 13:47:00,1.1972,1.19772,1.19606,1.19772,10400000.0
2009-01-02 13:48:00,1.19703,1.19786,1.19666,1.19786,52600000.0
2009-01-02 13:49:00,1.19716,1.19746,1.19633,1.19746,33200000.0
2009-01-02 13:50:00,1.19713,1.1972,1.19681,1.1972,20600000.0
2009-01-02 13:51:00,1.19689,1.19717,1.19612,1.19716,35200000.0
2009-01-02 13:52:00,1.19613,1.19722,1.19473,1.19722,27400000.0
2009-01-02 13:53:00,1.19685,1.19705,1.19612,1.19691,27800000.0
2009-01-02 13:54:00,1.19719,1.19778,1.19633,1.19778,25200000.0
2009-01-02 13:55:00,1.19742,1.19781,1.19682,1.19751,24400000.0
2009-01-02 13:56:00,1.19757,1.19836,1.19696,1.19836,21800000.0
2009-01-02 13:57:00,1.19729,1.1978,1.19646,1.1978,19200000.0
2009-01-02 13:58:00,1.19629,1.1979,1.19629,1.1979,46800000.0
2009-01-02 13:59:00,1.19774,1.1986,1.19715,1.1986,35200000.0
2009-01-02 14:00:00,1.19694,1.19889,1.19656,1.19867,67800000.0
2009-01-02 14:01:00,1.19889,1.20043,1.19814,1.20043,80600000.0
2009-01-02 14:02:00,1.19905,1.19958,1.19851,1.19958,23200000.0
2009-01-02 14:03:00,1.19878,1.19973,1.19844,1.19973,13200000.0
2009-01-02 14:04:00,1.19929,1.19991,1.19829,1.19991,9000000.0
2009-01-02 14:05:00,1.19908,1.1995,1.19774,1.1995,51400000.0
2009-01-02 14:06:00,1.19889,1.19897,1.19773,1.19897,57200000.0
2009-01-02 14:07:00,1.19888,1.19888,1.19751,1.19848,40600000.0
2009-01-02 14:08:00,1.19875,1.19907,1.19794,1.19907,48600000.0
2009-01-02 14:09:00,1.19897,1.19921,1.19854,1.19921,13600000.0
2009-01-02 14:10:00,1.1983,1.19951,1.19788,1.19919,104400000.0
2009-01-02 14:11:00,1.20031,1.20094,1.19867,1.20094,84800000.0
2009-01-02 14:12:00,1.19994,1.20203,1.19994,1.20203,38600000.0
2009-01-02 14:13:00,1.20094,1.20128,1.19978,1.20123,44200000.0
2009-01-02 14:14:00,1.19967,1.2018,1.19967,1.20173,38600000.0
2009-01-02 14:15:00,1.20092,1.20161,1.20079,1.20161,51200000.0
2009-01-02 14:16:00,1.20136,1.20136,1.20012,1.20098,40200000.0
2009-01-02 14:17:00,1.2001,1.2009,1.19982,1.20088,54600000.0
2009-01-02 14:18:00,1.20015,1.20104,1.19918,1.20104,16800000.0
2009-01-02 14:19:00,1.20019,1.20019,1.19914,1.19985,39500000.0
2009-01-02 14:20:00,1.19992,1.20054,1.19881,1.20054,23600000.0
2009-01-02 14:21:00,1.199,1.19973,1.19864,1.19973,17000000.0
2009-01-02 14:22:00,1.19902,1.2003,1.19868,1.20027,34600000.0
2009-01-02 14:23:00,1.19913,1.20022,1.19824,1.20022,58600000.0
2009-01-02 14:24:00,1.19894,1.1992,1.19805,1.19919,136800000.0
2009-01-02 14:25:00,1.19882,1.19915,1.19808,1.19915,58600000.0
2009-01-02 14:26:00,1.19885,1.19885,1.19665,1.19865,63600000.0
2009-01-02 14:27:00,1.19746,1.19843,1.1967,1.19843,44600000.0
2009-01-02 14:28:00,1.1978,1.19858,1.19699,1.1982,45600000.0
2009-01-02 14:29:00,1.19835,1.19906,1.19758,1.19906,48800000.0
2009-01-02 14:30:00,1.19884,1.19884,1.19754,1.19869,24200000.0
2009-01-02 14:31:00,1.19812,1.19854,1.19737,1.19854,83800000.0
2009-01-02 14:32:00,1.19771,1.19841,1.19718,1.19841,64800000.0
2009-01-02 14:33:00,1.19753,1.19777,1.19616,1.19777,11600000.0
2009-01-02 14:34:00,1.19821,1.19821,1.1971,1.19816,25000000.0
2009-01-02 14:35:00,1.19694,1.19836,1.19623,1.19836,24000000.0
2009-01-02 14:36:00,1.19799,1.19832,1.19605,1.19832,31600000.0
2009-01-02 14:37:00,1.19762,1.19824,1.1965,1.19824,33800000.0
2009-01-02 14:38:00,1.19719,1.19771,1.19638,1.19771,37400000.0
2009-01-02 14:39:00,1.19676,1.19826,1.1966,1.19818,64200000.0
2009-01-02 14:40:00,1.19883,1.19918,1.19824,1.19918,33200000.0
2009-01-02 14:41:00,1.19871,1.19927,1.19816,1.19927,17200000.0
2009-01-02 14:42:00,1.1991,1.19967,1.1983,1.19967,21200000.0
2009-01-02 14:43:00,1.20013,1.20297,1.1984,1.20297,21000000.0
2009-01-02 14:44:00,1.19891,1.20172,1.19772,1.20172,20800000.0
2009-01-02 14:45:00,1.20198,1.20198,1.19995,1.20171,45200000.0
2009-01-02 14:46:00,1.19982,1.20157,1.19946,1.20157,66100000.0
2009-01-02 14:47:00,1.19972,1.20162,1.1996,1.20162,28200000.0
2009-01-02 14:48:00,1.20045,1.20045,1.19928,1.20021,33800000.0
2009-01-02 14:49:00,1.19887,1.20023,1.19871,1.20023,36400000.0
2009-01-02 14:50:00,1.19746,1.19974,1.19746,1.19945,76600000.0
2009-01-02 14:51:00,1.20011,1.20011,1.19867,1.19995,86400000.0
2009-01-02 14:52:00,1.20036,1.20098,1.1992,1.20098,70400000.0
2009-01-02 14:53:00,1.19977,1.20106,1.19897,1.20106,53400000.0
2009-01-02 14:54:00,1.19977,1.20056,1.19838,1.20055,152200000.0
2009-01-02 14:55:00,1.19876,1.19916,1.19801,1.19916,31200000.0
2009-01-02 14:56:00,1.19895,1.19919,1.19712,1.19901,104400000.0
2009-01-02 14:57:00,1.19879,1.20025,1.19847,1.20009,149900000.0
2009-01-02 14:58:00,1.19928,1.19934,1.1982,1.19921,84200000.0
2009-01-02 14:59:00,1.19921,1.19943,1.19841,1.19943,25200000.0
2009-01-02 15:00:00,1.19966,1.20021,1.19805,1.20021,15800000.0
2009-01-02 15:01:00,1.19905,1.19986,1.19861,1.19986,35200000.0
2009-01-02 15:02:00,1.19989,1.20049,1.19914,1.20049,23600000.0
2009-01-02 15:03:00,1.19948,1.20013,1.1988,1.20005,85400000.0
2009-01-02 15:04:00,1.19953,1.20018,1.19862,1.20018,58000000.0
2009-01-02 15:05:00,1.1992,1.20015,1.19916,1.20015,64600000.0
2009-01-02 15:06:00,1.20036,1.20042,1.19937,1.20018,97600000.0
2009-01-02 15:07:00,1.20003,1.20019,1.1993,1.20008,65000000.0
2009-01-02 15:08:00,1.20035,1.20146,1.20016,1.20133,27600000.0
2009-01-02 15:09:00,1.2016,1.2016,1.20043,1.20157,47400000.0
2009-01-02 15:10:00,1.20115,1.20174,1.20054,1.20174,36400000.0
2009-01-02 15:11:00,1.20128,1.202,1.20055,1.202,32800000.0
2009-01-02 15:12:00,1.20161,1.20192,1.20071,1.20184,21800000.0
2009-01-02 15:13:00,1.2015,1.20247,1.201,1.20247,30200000.0
2009-01-02 15:14:00,1.203,1.20394,1.20136,1.20394,43200000.0
2009-01-02 15:15:00,1.20246,1.20246,1.20108,1.20237,41200000.0
2009-01-02 15:16:00,1.20208,1.20339,1.20208,1.20339,28200000.0
2009-01-02 15:17:00,1.20253,1.20299,1.2021,1.20286,74000000.0
2009-01-02 15:18:00,1.20221,1.20265,1.20152,1.2026,104800000.0
2009-01-02 15:19:00,1.20242,1.20255,1.20144,1.2024,65800000.0
2009-01-02 15:20:00,1.20151,1.20247,1.20112,1.20241,41000000.0
2009-01-02 15:21:00,1.20293,1.20358,1.20186,1.20358,43000000.0
2009-01-02 15:22:00,1.20359,1.20377,1.20277,1.20377,31600000.0
2009-01-02 15:23:00,1.20445,1.20482,1.2031,1.20457,51400000.0
2009-01-02 15:24:00,1.20376,1.20436,1.20294,1.20436,55600000.0
2009-01-02 15:25:00,1.20378,1.20483,1.20314,1.20483,84000000.0
2009-01-02 15:26:00,1.20436,1.20474,1.20308,1.20474,133200000.0
2009-01-02 15:27:00,1.20399,1.20481,1.20327,1.20481,95000000.0
2009-01-02 15:28:00,1.20377,1.20497,1.2034,1.20451,112000000.0
2009-01-02 15:29:00,1.20445,1.2056,1.20356,1.2056,40200000.0
2009-01-02 15:30:00,1.20488,1.20488,1.20377,1.20467,35200000.0
2009-01-02 15:31:00,1.20454,1.20523,1.20387,1.20521,26200000.0
2009-01-02 15:32:00,1.20455,1.20461,1.20307,1.20447,30400000.0
2009-01-02 15:33:00,1.20454,1.20519,1.20377,1.20519,71200000.0
2009-01-02 15:34:00,1.20481,1.20539,1.20332,1.20534,147800000.0
2009-01-02 15:35:00,1.20441,1.20505,1.20373,1.20505,41800000.0
2009-01-02 15:36:00,1.20386,1.20449,1.20267,1.20449,100800000.0
2009-01-02 15:37:00,1.20324,1.20495,1.20324,1.2048,91200000.0
2009-01-02 15:38:00,1.20402,1.20526,1.20397,1.20526,62800000.0
2009-01-02 15:39:00,1.20493,1.20599,1.20469,1.20599,48800000.0
2009-01-02 15:40:00,1.20562,1.20736,1.2051,1.20736,35800000.0
2009-01-02 15:41:00,1.20536,1.206,1.20394,1.206,99400000.0
2009-01-02 15:42:00,1.20407,1.2047,1.20359,1.2047,70800000.0
2009-01-02 15:43:00,1.20417,1.20465,1.20352,1.20465,13600000.0
2009-01-02 15:44:00,1.20506,1.20527,1.204,1.20525,19400000.0
2009-01-02 15:45:00,1.20552,1.20617,1.20462,1.20617,31000000.0
2009-01-02 15:46:00,1.20589,1.20681,1.20543,1.20681,24600000.0
2009-01-02 15:47:00,1.20495,1.20593,1.20426,1.20593,15800000.0
2009-01-02 15:48:00,1.2047,1.20566,1.20407,1.20566,35400000.0
2009-01-02 15:49:00,1.20461,1.20496,1.20193,1.20495,68200000.0
2009-01-02 15:50:00,1.20247,1.20334,1.20224,1.20334,27800000.0
2009-01-02 15:51:00,1.20322,1.20393,1.20279,1.20362,30800000.0
2009-01-02 15:52:00,1.20423,1.20428,1.20403,1.20422,35800000.0
2009-01-02 15:53:00,1.20338,1.20339,1.20211,1.20318,51200000.0
2009-01-02 15:54:00,1.20264,1.20336,1.20219,1.20336,26600000.0
2009-01-02 15:55:00,1.20175,1.20261,1.20175,1.20261,11600000.0
2009-01-02 15:56:00,1.20135,1.20301,1.20135,1.20301,12600000.0
2009-01-02 15:57:00,1.2022,1.20251,1.20155,1.20251,6800000.0
2009-01-02 15:58:00,1.20289,1.20302,1.20201,1.20285,21400000.0
2009-01-02 15:59:00,1.2025,1.20289,1.20171,1.20289,13200000.0
2009-01-02 16:00:00,1.20155,1.20244,1.20101,1.20244,22800000.0
2009-01-02 16:01:00,1.20268,1.20313,1.20208,1.20313,14000000.0
2009-01-02 16:02:00,1.20322,1.20408,1.20232,1.20408,19400000.0
2009-01-02 16:03:00,1.20182,1.20333,1.19934,1.20333,19200000.0
2009-01-02 16:04:00,1.20141,1.20251,1.20137,1.20251,16400000.0
2009-01-02 16:05:00,1.20281,1.20281,1.20168,1.20235,32400000.0
2009-01-02 16:06:00,1.20224,1.20224,1.2013,1.20201,9800000.0
2009-01-02 16:07:00,1.20199,1.202,1.20105,1.202,16400000.0
2009-01-02 16:08:00,1.2029,1.2029,1.2029,1.2029,1000000.0
2009-01-02 16:09:00,1.20173,1.20234,1.20118,1.20234,13000000.0
2009-01-02 16:10:00,1.20192,1.20255,1.20109,1.20255,36000000.0
2009-01-02 16:11:00,1.2024,1.2024,1.20137,1.20214,15400000.0
2009-01-02 16:12:00,1.20198,1.20265,1.20149,1.20265,6800000.0
2009-01-02 16:13:00,1.20285,1.20344,1.20102,1.20218,30200000.0
2009-01-02 16:14:00,1.20216,1.20324,1.20179,1.20324,14600000.0
2009-01-02 16:15:00,1.20353,1.20353,1.20206,1.20352,27200000.0
2009-01-02 16:16:00,1.20298,1.20301,1.20185,1.20301,16600000.0
2009-01-02 16:17:00,1.20246,1.20288,1.20188,1.20287,11800000.0
2009-01-02 16:18:00,1.2022,1.20324,1.20143,1.20324,24400000.0
2009-01-02 16:19:00,1.20212,1.20237,1.20121,1.20237,16800000.0
2009-01-02 16:20:00,1.20228,1.20302,1.20161,1.20302,12000000.0
2009-01-02 16:21:00,1.20276,1.20276,1.20151,1.20244,10000000.0
2009-01-02 16:22:00,1.20191,1.20269,1.20097,1.20269,12000000.0
2009-01-02 16:23:00,1.20243,1.20343,1.20243,1.20343,35500000.0
2009-01-02 16:24:00,1.20309,1.20391,1.20309,1.20368,16400000.0
2009-01-02 16:25:00,1.20262,1.20368,1.20192,1.20368,8800000.0
2009-01-02 16:26:00,1.20336,1.20362,1.20114,1.20362,11600000.0
2009-01-02 16:27:00,1.20215,1.20215,1.2009,1.20194,16800000.0
2009-01-02 16:28:00,1.20153,1.20198,1.20094,1.20198,21800000.0
2009-01-02 16:29:00,1.20146,1.20146,1.20004,1.20108,26600000.0
2009-01-02 16:30:00,1.20027,1.20149,1.19952,1.20149,21200000.0
2009-01-02 16:31:00,1.20152,1.20259,1.20058,1.20157,20600000.0
2009-01-02 16:32:00,1.20172,1.20246,1.20172,1.20246,3200000.0
2009-01-02 16:33:00,1.20223,1.20266,1.20156,1.20266,21800000.0
2009-01-02 16:34:00,1.20207,1.20254,1.20073,1.20254,16000000.0
2009-01-02 16:35:00,1.20224,1.20313,1.20219,1.20313,11600000.0
2009-01-02 16:36:00,1.20223,1.20378,1.20201,1.20378,11600000.0
2009-01-02 16:37:00,1.20248,1.20372,1.20248,1.20372,23200000.0
2009-01-02 16:38:00,1.20321,1.20476,1.20321,1.20476,40200000.0
2009-01-02 16:39:00,1.20395,1.20406,1.20277,1.20406,26400000.0
2009-01-02 16:40:00,1.20358,1.20483,1.20231,1.20483,17200000.0
2009-01-02 16:41:00,1.20373,1.20373,1.20268,1.2037,19400000.0
2009-01-02 16:42:00,1.2036,1.2045,1.20292,1.2045,25600000.0
2009-01-02 16:43:00,1.20322,1.20469,1.202,1.20469,16200000.0
2009-01-02 16:44:00,1.20387,1.20581,1.20351,1.20581,18600000.0
2009-01-02 16:45:00,1.20364,1.20486,1.20307,1.20486,20000000.0
2009-01-02 16:46:00,1.2034,1.20419,1.20314,1.20414,27600000.0
2009-01-02 16:47:00,1.204,1.20465,1.20359,1.20465,13800000.0
2009-01-02 16:48:00,1.20427,1.20456,1.20331,1.20456,25000000.0
2009-01-02 16:49:00,1.20414,1.20523,1.20371,1.20523,9400000.0
2009-01-02 16:50:00,1.20434,1.20434,1.20283,1.20424,21400000.0
2009-01-02 16:51:00,1.2031,1.20379,1.20285,1.20379,12600000.0
2009-01-02 16:52:00,1.20278,1.20395,1.20244,1.20395,12600000.0
2009-01-02 16:53:00,1.20346,1.20439,1.20273,1.20439,14400000.0
2009-01-02 16:54:00,1.20397,1.20453,1.20382,1.20424,20400000.0
2009-01-02 16:55:00,1.20442,1.20447,1.20335,1.20441,19200000.0
2009-01-02 16:56:00,1.20436,1.20449,1.20357,1.20449,20200000.0
2009-01-02 16:57:00,1.20372,1.20429,1.20331,1.20429,12600000.0
2009-01-02 16:58:00,1.2023,1.20385,1.20092,1.20385,24400000.0
2009-01-02 16:59:00,1.20139,1.20326,1.20099,1.20326,11600000.0
2009-01-02 17:00:00,1.20276,1.2032,1.20222,1.2032,16600000.0
2009-01-02 17:01:00,1.20338,1.20402,1.20269,1.20402,27400000.0
2009-01-02 17:02:00,1.20333,1.20436,1.20228,1.20436,12000000.0
2009-01-02 17:03:00,1.20386,1.2049,1.20288,1.2049,10200000.0
2009-01-02 17:04:00,1.20295,1.20331,1.20145,1.20331,24600000.0
2009-01-02 17:05:00,1.20273,1.20273,1.20111,1.20248,20600000.0
2009-01-02 17:06:00,1.20207,1.20207,1.20056,1.20179,28800000.0
2009-01-02 17:07:00,1.20075,1.20194,1.20003,1.20194,10800000.0
2009-01-02 17:08:00,1.20176,1.20253,1.20101,1.20253,39800000.0
2009-01-02 17:09:00,1.2021,1.20284,1.20163,1.20284,23400000.0
2009-01-02 17:10:00,1.20226,1.20283,1.20096,1.20283,20000000.0
2009-01-02 17:11:00,1.20218,1.20384,1.20191,1.20384,15800000.0
2009-01-02 17:12:00,1.20177,1.20345,1.20143,1.20345,18000000.0
2009-01-02 17:13:00,1.20381,1.20388,1.20226,1.20383,20400000.0
2009-01-02 17:14:00,1.20235,1.20342,1.20176,1.20342,27400000.0
2009-01-02 17:15:00,1.20236,1.20283,1.20106,1.20283,21400000.0
2009-01-02 17:16:00,1.20169,1.20268,1.2008,1.20268,12600000.0
2009-01-02 17:17:00,1.20209,1.20268,1.2013,1.20268,28000000.0
2009-01-02 17:18:00,1.20178,1.20228,1.20035,1.20228,9000000.0
2009-01-02 17:19:00,1.20272,1.20272,1.20181,1.20261,15600000.0
2009-01-02 17:20:00,1.20193,1.20347,1.20178,1.20347,12800000.0
2009-01-02 17:21:00,1.20262,1.20262,1.20157,1.20243,12800000.0
2009-01-02 17:22:00,1.20248,1.20391,1.20206,1.20391,19600000.0
2009-01-02 17:23:00,1.20191,1.20308,1.20032,1.20308,13400000.0
2009-01-02 17:24:00,1.20153,1.20163,1.20003,1.20163,13400000.0
2009-01-02 17:25:00,1.20072,1.20261,1.20065,1.20261,22000000.0
2009-01-02 17:26:00,1.20231,1.20325,1.20162,1.20325,24800000.0
2009-01-02 17:27:00,1.20315,1.20316,1.20205,1.20316,6200000.0
2009-01-02 17:28:00,1.2025,1.20399,1.20227,1.20399,21200000.0
2009-01-02 17:29:00,1.20301,1.20379,1.20256,1.20354,25000000.0
2009-01-02 17:30:00,1.20241,1.20369,1.20241,1.20369,13800000.0
2009-01-02 17:31:00,1.20317,1.20406,1.20303,1.20406,22000000.0
2009-01-02 17:32:00,1.20344,1.20398,1.20249,1.20398,19600000.0
2009-01-02 17:33:00,1.20179,1.20361,1.20179,1.20361,20400000.0
2009-01-02 17:34:00,1.2021,1.20273,1.20074,1.20246,13800000.0
2009-01-02 17:35:00,1.20299,1.20382,1.20278,1.20382,11400000.0
2009-01-02 17:36:00,1.20432,1.20432,1.20228,1.20419,16600000.0
2009-01-02 17:37:00,1.20309,1.20492,1.20238,1.20492,20000000.0
2009-01-02 17:38:00,1.20301,1.20333,1.20171,1.20333,11200000.0
2009-01-02 17:39:00,1.20304,1.20442,1.20266,1.20442,13400000.0
2009-01-02 17:40:00,1.20397,1.20438,1.20349,1.20438,18000000.0
2009-01-02 17:41:00,1.20435,1.20435,1.20264,1.20409,15200000.0
2009-01-02 17:42:00,1.2033,1.2033,1.20174,1.20323,24200000.0
2009-01-02 17:43:00,1.20316,1.20355,1.20121,1.20355,16600000.0
2009-01-02 17:44:00,1.20341,1.20359,1.20276,1.20359,11800000.0
2009-01-02 17:45:00,1.20281,1.20303,1.20171,1.20303,15000000.0
2009-01-02 17:46:00,1.20106,1.2025,1.20079,1.2025,8200000.0
2009-01-02 17:47:00,1.20123,1.20224,1.20098,1.20224,22400000.0
2009-01-02 17:48:00,1.20209,1.20263,1.20161,1.20263,23200000.0
2009-01-02 17:49:00,1.20168,1.20301,1.20116,1.20301,12800000.0
2009-01-02 17:50:00,1.20236,1.2032,1.20165,1.2032,16600000.0
2009-01-02 17:51:00,1.20192,1.2025,1.2008,1.2025,17800000.0
2009-01-02 17:52:00,1.20174,1.20295,1.2015,1.20295,20200000.0
2009-01-02 17:53:00,1.20288,1.20344,1.20193,1.20341,19600000.0
2009-01-02 17:54:00,1.204,1.20455,1.20284,1.20455,22200000.0
2009-01-02 17:55:00,1.20372,1.20405,1.20236,1.20405,20600000.0
2009-01-02 17:56:00,1.20327,1.20389,1.20241,1.20389,22400000.0
2009-01-02 17:57:00,1.2033,1.20408,1.20272,1.20408,17200000.0
2009-01-02 17:58:00,1.20449,1.20449,1.20288,1.20432,10400000.0
2009-01-02 17:59:00,1.20385,1.20656,1.20381,1.20656,23800000.0
2009-01-02 18:00:00,1.20454,1.20454,1.20195,1.20445,16400000.0
2009-01-02 18:01:00,1.20479,1.20595,1.20434,1.20595,9400000.0
2009-01-02 18:02:00,1.20457,1.20692,1.20447,1.20692,16800000.0
2009-01-02 18:03:00,1.20383,1.20621,1.20378,1.20621,25200000.0
2009-01-02 18:04:00,1.20542,1.20564,1.20448,1.20564,10600000.0
2009-01-02 18:05:00,1.20354,1.20613,1.20354,1.20572,20000000.0
2009-01-02 18:06:00,1.20441,1.20477,1.20368,1.20477,17400000.0
2009-01-02 18:07:00,1.20442,1.20458,1.20335,1.20458,16600000.0
2009-01-02 18:08:00,1.205,1.20507,1.20466,1.20506,12400000.0
2009-01-02 18:09:00,1.20515,1.20516,1.20421,1.20495,22800000.0
2009-01-02 18:10:00,1.20575,1.20575,1.20462,1.20556,25600000.0
2009-01-02 18:11:00,1.20515,1.20591,1.2044,1.20591,9800000.0
2009-01-02 18:12:00,1.20532,1.20659,1.20488,1.20646,23000000.0
2009-01-02 18:13:00,1.2058,1.20674,1.20523,1.20674,13800000.0
2009-01-02 18:14:00,1.20647,1.20712,1.20574,1.20712,9800000.0
2009-01-02 18:15:00,1.20642,1.20703,1.2058,1.20703,11200000.0
2009-01-02 18:16:00,1.20702,1.20702,1.20592,1.20675,13800000.0
2009-01-02 18:17:00,1.20624,1.20697,1.20571,1.20697,17600000.0
2009-01-02 18:18:00,1.20642,1.20666,1.20535,1.20666,9600000.0
2009-01-02 18:19:00,1.20704,1.20704,1.2055,1.20635,34000000.0
2009-01-02 18:20:00,1.20524,1.2063,1.20524,1.2063,6800000.0
2009-01-02 18:21:00,1.20574,1.20687,1.20469,1.20664,27800000.0
2009-01-02 18:22:00,1.20542,1.20658,1.20528,1.20658,21800000.0
2009-01-02 18:23:00,1.20574,1.20785,1.20574,1.20785,17800000.0
2009-01-02 18:24:00,1.20763,1.2079,1.20547,1.20767,25000000.0
2009-01-02 18:25:00,1.20593,1.2074,1.20551,1.2074,14400000.0
2009-01-02 18:26:00,1.2061,1.20725,1.2061,1.20725,19200000.0
2009-01-02 18:27:00,1.2069,1.20763,1.20631,1.20763,6600000.0
2009-01-02 18:28:00,1.20787,1.20787,1.2066,1.2077,17400000.0
2009-01-02 18:29:00,1.20692,1.20854,1.20629,1.20854,21400000.0
2009-01-02 18:30:00,1.20754,1.2082,1.20718,1.20818,10400000.0
2009-01-02 18:31:00,1.20906,1.21043,1.20779,1.21043,31400000.0
2009-01-02 18:32:00,1.21105,1.21105,1.20906,1.21089,25000000.0
2009-01-02 18:33:00,1.20945,1.21034,1.20905,1.21034,12800000.0
2009-01-02 18:34:00,1.20938,1.2101,1.2085,1.2101,22600000.0
2009-01-02 18:35:00,1.20941,1.20962,1.20834,1.20962,11600000.0
2009-01-02 18:36:00,1.2089,1.21082,1.2089,1.2107,21800000.0
2009-01-02 18:37:00,1.21006,1.21006,1.20867,1.20983,16800000.0
2009-01-02 18:38:00,1.20884,1.20953,1.20884,1.20953,28600000.0
2009-01-02 18:39:00,1.20898,1.20962,1.20804,1.20957,23600000.0
2009-01-02 18:40:00,1.20891,1.2093,1.20813,1.2093,28200000.0
2009-01-02 18:41:00,1.20901,1.20942,1.20833,1.20942,10600000.0
2009-01-02 18:42:00,1.20787,1.20988,1.20749,1.20988,15800000.0
2009-01-02 18:43:00,1.20781,1.20902,1.20719,1.20902,21200000.0
2009-01-02 18:44:00,1.20813,1.20871,1.20799,1.20871,19800000.0
2009-01-02 18:45:00,1.20746,1.20777,1.2062,1.20777,22600000.0
2009-01-02 18:46:00,1.2081,1.20837,1.20732,1.20837,10600000.0
2009-01-02 18:47:00,1.20792,1.20845,1.20751,1.20845,18200000.0
2009-01-02 18:48:00,1.20827,1.20835,1.20751,1.20835,15800000.0
2009-01-02 18:49:00,1.20744,1.2088,1.207,1.2088,23800000.0
2009-01-02 18:50:00,1.20767,1.20872,1.20681,1.20872,12000000.0
2009-01-02 18:51:00,1.2086,1.20926,1.20784,1.20926,23400000.0
2009-01-02 18:52:00,1.20775,1.20877,1.20718,1.20877,16200000.0
2009-01-02 18:53:00,1.20937,1.20937,1.20831,1.20929,19400000.0
2009-01-02 18:54:00,1.20834,1.20967,1.208,1.20967,32200000.0
2009-01-02 18:55:00,1.20901,1.2096,1.20838,1.2096,22800000.0
2009-01-02 18:56:00,1.2085,1.20919,1.2069,1.20919,32000000.0
2009-01-02 18:57:00,1.20787,1.2093,1.20728,1.2093,20800000.0
2009-01-02 18:58:00,1.20734,1.20867,1.20725,1.20867,21800000.0
2009-01-02 18:59:00,1.20866,1.20964,1.20818,1.20964,11800000.0
2009-01-02 19:00:00,1.20934,1.21,1.20921,1.21,17600000.0
2009-01-02 19:01:00,1.20957,1.20967,1.20855,1.20967,10400000.0
2009-01-02 19:02:00,1.2093,1.21004,1.20875,1.21001,21000000.0
2009-01-02 19:03:00,1.20971,1.21025,1.20896,1.21025,9200000.0
2009-01-02 19:04:00,1.20947,1.20996,1.20889,1.20984,7600000.0
2009-01-02 19:05:00,1.20962,1.21004,1.20812,1.21004,21800000.0
2009-01-02 19:06:00,1.20986,1.21051,1.20855,1.21051,20400000.0
2009-01-02 19:07:00,1.20976,1.20978,1.20875,1.20978,34600000.0
2009-01-02 19:08:00,1.20988,1.2102,1.2095,1.21013,12000000.0
2009-01-02 19:09:00,1.20963,1.21,1.20872,1.21,16400000.0
2009-01-02 19:10:00,1.20956,1.21019,1.20956,1.21019,29000000.0
2009-01-02 19:11:00,1.20975,1.2099,1.20844,1.2099,23600000.0
2009-01-02 19:12:00,1.20935,1.20957,1.20911,1.20921,22800000.0
2009-01-02 19:13:00,1.20843,1.20868,1.2081,1.20868,16600000.0
2009-01-02 19:14:00,1.20969,1.20988,1.20829,1.20962,18000000.0
2009-01-02 19:15:00,1.20974,1.20992,1.20868,1.20992,19000000.0
2009-01-02 19:16:00,1.20907,1.20922,1.20806,1.20918,17000000.0
2009-01-02 19:17:00,1.20806,1.20954,1.20806,1.20954,15600000.0
2009-01-02 19:18:00,1.20801,1.2084,1.20737,1.2084,13200000.0
2009-01-02 19:19:00,1.20878,1.20886,1.20763,1.20886,15800000.0
2009-01-02 19:20:00,1.20876,1.20893,1.208,1.20893,16200000.0
2009-01-02 19:21:00,1.20818,1.20878,1.20758,1.20878,20000000.0
2009-01-02 19:22:00,1.2078,1.20813,1.20671,1.20813,19000000.0
2009-01-02 19:23:00,1.20564,1.20727,1.20382,1.20727,18800000.0
2009-01-02 19:24:00,1.20576,1.20785,1.20487,1.20785,20800000.0
2009-01-02 19:25:00,1.20714,1.20773,1.20614,1.20773,28400000.0
2009-01-02 19:26:00,1.20747,1.20779,1.20655,1.20779,15400000.0
2009-01-02 19:27:00,1.20604,1.20809,1.20552,1.20809,14200000.0
2009-01-02 19:28:00,1.20736,1.2074,1.2066,1.2074,10600000.0
2009-01-02 19:29:00,1.20757,1.20757,1.20673,1.20755,16400000.0
2009-01-02 19:30:00,1.20771,1.2079,1.20658,1.2079,24800000.0
2009-01-02 19:31:00,1.20695,1.2077,1.20661,1.2077,10800000.0
2009-01-02 19:32:00,1.20702,1.20813,1.20672,1.20813,23800000.0
2009-01-02 19:33:00,1.2076,1.2076,1.20631,1.20757,18200000.0
2009-01-02 19:34:00,1.20695,1.20768,1.20579,1.20768,11000000.0
2009-01-02 19:35:00,1.20541,1.20642,1.20498,1.20642,19800000.0
2009-01-02 19:36:00,1.20639,1.20657,1.20565,1.20621,26000000.0
2009-01-02 19:37:00,1.20619,1.2062,1.20438,1.20601,17200000.0
2009-01-02 19:38:00,1.2047,1.2057,1.20469,1.2057,18800000.0
2009-01-02 19:39:00,1.2052,1.20639,1.20496,1.20639,13600000.0
2009-01-02 19:40:00,1.20479,1.20608,1.20468,1.20608,27400000.0
2009-01-02 19:41:00,1.20653,1.20653,1.20598,1.20621,17200000.0
2009-01-02 19:42:00,1.20531,1.20605,1.20421,1.20605,22400000.0
2009-01-02 19:43:00,1.20574,1.20597,1.20468,1.20597,21000000.0
2009-01-02 19:44:00,1.2056,1.20604,1.20492,1.20604,11000000.0
2009-01-02 19:45:00,1.20585,1.20706,1.20523,1.20706,28600000.0
2009-01-02 19:46:00,1.2063,1.20724,1.20467,1.20724,14600000.0
2009-01-02 19:47:00,1.20469,1.20653,1.20469,1.20653,11400000.0
2009-01-02 19:48:00,1.20601,1.20616,1.2047,1.20616,9600000.0
2009-01-02 19:49:00,1.20552,1.2067,1.20502,1.2067,17800000.0
2009-01-02 19:50:00,1.20436,1.20579,1.20436,1.20579,10000000.0
2009-01-02 19:51:00,1.20486,1.20568,1.20406,1.20568,27600000.0
2009-01-02 19:52:00,1.206,1.206,1.20524,1.20573,6800000.0
2009-01-02 19:53:00,1.2061,1.20645,1.2061,1.20645,14200000.0
2009-01-02 19:54:00,1.20641,1.2074,1.20565,1.20712,13600000.0
2009-01-02 19:55:00,1.20678,1.20731,1.20547,1.20731,12600000.0
2009-01-02 19:56:00,1.20541,1.20657,1.20506,1.20657,10000000.0
2009-01-02 19:57:00,1.20581,1.20677,1.20581,1.20655,19400000.0
2009-01-02 19:58:00,1.20594,1.20619,1.20496,1.20619,19800000.0
2009-01-02 19:59:00,1.20561,1.20645,1.20487,1.20645,27800000.0
2009-01-02 20:00:00,1.20459,1.20522,1.20371,1.20522,22600000.0
2009-01-02 20:01:00,1.20442,1.20518,1.20296,1.20518,12600000.0
2009-01-02 20:02:00,1.20458,1.20595,1.20416,1.20591,27000000.0
2009-01-02 20:03:00,1.20661,1.20734,1.2052,1.20734,14000000.0
2009-01-02 20:04:00,1.20677,1.20721,1.20595,1.20721,28600000.0
2009-01-02 20:05:00,1.20607,1.20742,1.2058,1.20742,15600000.0
2009-01-02 20:06:00,1.20637,1.20707,1.20553,1.20707,14800000.0
2009-01-02 20:07:00,1.20687,1.20714,1.20565,1.20705,21800000.0
2009-01-02 20:08:00,1.20597,1.20743,1.20563,1.20743,12600000.0
2009-01-02 20:09:00,1.20625,1.20751,1.20584,1.20751,22000000.0
2009-01-02 20:10:00,1.20722,1.20781,1.20722,1.20781,16400000.0
2009-01-02 20:11:00,1.2074,1.20775,1.20677,1.20775,24800000.0
2009-01-02 20:12:00,1.20684,1.2073,1.20666,1.2073,17400000.0
2009-01-02 20:13:00,1.20806,1.20849,1.20691,1.20849,19400000.0
2009-01-02 20:14:00,1.20758,1.20799,1.20676,1.20799,19000000.0
2009-01-02 20:15:00,1.20677,1.20734,1.20559,1.20734,25400000.0
2009-01-02 20:16:00,1.20563,1.20664,1.20518,1.20664,12400000.0
2009-01-02 20:17:00,1.20703,1.20703,1.20557,1.20686,16800000.0
2009-01-02 20:18:00,1.2047,1.20641,1.2047,1.20641,24600000.0
2009-01-02 20:19:00,1.20628,1.2074,1.20613,1.2074,14200000.0
2009-01-02 20:20:00,1.20728,1.20739,1.20636,1.20739,13400000.0
2009-01-02 20:21:00,1.20722,1.20722,1.20632,1.20713,26200000.0
2009-01-02 20:22:00,1.20698,1.20739,1.2064,1.20707,21000000.0
2009-01-02 20:23:00,1.2074,1.2074,1.20685,1.20734,29600000.0
2009-01-02 20:24:00,1.20697,1.20767,1.20625,1.20767,11000000.0
2009-01-02 20:25:00,1.20661,1.20753,1.20595,1.20753,12400000.0
2009-01-02 20:26:00,1.20715,1.20721,1.20615,1.20721,20400000.0
2009-01-02 20:27:00,1.20615,1.20701,1.20442,1.20701,17200000.0
2009-01-02 20:28:00,1.2037,1.20796,1.20306,1.20796,16400000.0
2009-01-02 20:29:00,1.20367,1.20543,1.20329,1.20543,22200000.0
2009-01-02 20:30:00,1.20428,1.205,1.20383,1.205,19600000.0
2009-01-02 20:31:00,1.20472,1.20573,1.20431,1.20573,24200000.0
2009-01-02 20:32:00,1.20626,1.20639,1.20457,1.20639,19800000.0
2009-01-02 20:33:00,1.20589,1.20651,1.20474,1.20651,15800000.0
2009-01-02 20:34:00,1.20583,1.20595,1.20502,1.20595,20000000.0
2009-01-02 20:35:00,1.20545,1.20754,1.20545,1.20754,13400000.0
2009-01-02 20:36:00,1.20609,1.20685,1.20575,1.20677,27600000.0
2009-01-02 20:37:00,1.20665,1.20721,1.20649,1.20721,11400000.0
2009-01-02 20:38:00,1.20707,1.2073,1.20567,1.2073,17400000.0
2009-01-02 20:39:00,1.20692,1.20692,1.2059,1.20672,38800000.0
2009-01-02 20:40:00,1.20689,1.20795,1.20647,1.2078,18400000.0
2009-01-02 20:41:00,1.20691,1.20832,1.20675,1.20832,12000000.0
2009-01-02 20:42:00,1.20796,1.20974,1.20756,1.20974,25600000.0
2009-01-02 20:43:00,1.20786,1.20836,1.20608,1.20836,22800000.0
2009-01-02 20:44:00,1.20658,1.20848,1.20634,1.20848,26400000.0
2009-01-02 20:45:00,1.20612,1.20756,1.20554,1.20756,39000000.0
2009-01-02 20:46:00,1.20716,1.20812,1.2058,1.20812,14400000.0
2009-01-02 20:47:00,1.20711,1.2075,1.20694,1.20694,11000000.0
2009-01-02 20:48:00,1.20673,1.20766,1.20673,1.20766,13800000.0
2009-01-02 20:49:00,1.20736,1.2075,1.20629,1.2075,22400000.0
2009-01-02 20:50:00,1.20736,1.2076,1.2067,1.2076,18400000.0
2009-01-02 20:51:00,1.20711,1.20711,1.2064,1.20693,16000000.0
2009-01-02 20:52:00,1.20684,1.20719,1.20605,1.20719,17800000.0
2009-01-02 20:53:00,1.20605,1.2069,1.20561,1.2069,23800000.0
2009-01-02 20:54:00,1.20604,1.20707,1.20527,1.20707,20200000.0
2009-01-02 20:55:00,1.20609,1.20632,1.20481,1.2061,31400000.0
2009-01-02 20:56:00,1.20539,1.20682,1.20539,1.20682,11000000.0
2009-01-02 20:57:00,1.2056,1.20711,1.20557,1.20711,18200000.0
2009-01-02 20:58:00,1.20577,1.20722,1.20577,1.20722,9400000.0
2009-01-02 20:59:00,1.20683,1.20704,1.20576,1.20704,20400000.0
2009-01-02 21:00:00,1.20715,1.20747,1.20632,1.20747,24600000.0
2009-01-02 21:01:00,1.2069,1.20743,1.20646,1.20743,6800000.0
2009-01-02 21:02:00,1.20752,1.20757,1.20649,1.20757,12000000.0
2009-01-02 21:03:00,1.2065,1.20819,1.20585,1.20819,14600000.0
2009-01-02 21:04:00,1.20667,1.20857,1.20667,1.20857,12400000.0
2009-01-02 21:05:00,1.2078,1.20834,1.20702,1.20797,16000000.0
2009-01-02 21:06:00,1.20731,1.20731,1.20641,1.20721,22800000.0
2009-01-02 21:07:00,1.20729,1.20742,1.20719,1.20742,12600000.0
2009-01-02 21:08:00,1.20685,1.20732,1.20489,1.20732,11400000.0
2009-01-02 21:09:00,1.20531,1.20706,1.20531,1.20706,11400000.0
2009-01-02 21:10:00,1.20588,1.2065,1.20536,1.2065,16400000.0
2009-01-02 21:11:00,1.20614,1.20626,1.20514,1.20626,25400000.0
2009-01-02 21:12:00,1.20588,1.20619,1.20501,1.20613,21600000.0
2009-01-02 21:13:00,1.20573,1.20685,1.20511,1.20677,22600000.0
2009-01-02 21:14:00,1.20613,1.20613,1.20494,1.20612,22200000.0
2009-01-02 21:15:00,1.20593,1.20603,1.20504,1.20603,23600000.0
2009-01-02 21:16:00,1.20525,1.20539,1.20376,1.20533,22200000.0
2009-01-02 21:17:00,1.20537,1.2054,1.20412,1.20481,15800000.0
2009-01-02 21:18:00,1.20468,1.20541,1.20416,1.20541,19400000.0
2009-01-02 21:19:00,1.205,1.205,1.2038,1.20476,15600000.0
2009-01-02 21:20:00,1.20464,1.20492,1.20403,1.20492,13400000.0
2009-01-02 21:21:00,1.20447,1.20458,1.20365,1.20458,17400000.0
2009-01-02 21:22:00,1.20372,1.20452,1.20289,1.20452,19600000.0
2009-01-02 21:23:00,1.20429,1.20625,1.20429,1.20625,16000000.0
2009-01-02 21:24:00,1.20551,1.20636,1.20507,1.20632,16800000.0
2009-01-02 21:25:00,1.20551,1.20608,1.2052,1.20608,16200000.0
2009-01-02 21:26:00,1.20609,1.20609,1.20446,1.20603,21200000.0
2009-01-02 21:27:00,1.20355,1.2045,1.20318,1.20448,23600000.0
2009-01-02 21:28:00,1.20442,1.20442,1.20346,1.20429,14800000.0
2009-01-02 21:29:00,1.2039,1.20594,1.2039,1.20594,11800000.0
2009-01-02 21:30:00,1.20562,1.2063,1.20562,1.2063,8400000.0
2009-01-02 21:31:00,1.20675,1.20675,1.20675,1.20675,1600000.0
2009-01-02 21:32:00,1.20641,1.20641,1.20554,1.20607,13000000.0
2009-01-02 21:33:00,1.20603,1.20703,1.20506,1.20703,17800000.0
2009-01-02 21:34:00,1.20538,1.20543,1.20411,1.20543,25800000.0
2009-01-02 21:35:00,1.20485,1.20564,1.20445,1.20564,12400000.0
2009-01-02 21:36:00,1.20577,1.20609,1.20467,1.20609,28600000.0
2009-01-02 21:37:00,1.20645,1.20645,1.20543,1.20616,23200000.0
2009-01-02 21:38:00,1.20574,1.20604,1.20498,1.20604,15400000.0
2009-01-02 21:39:00,1.20534,1.20632,1.20529,1.20632,26800000.0
2009-01-02 21:40:00,1.20599,1.20611,1.20431,1.20611,14400000.0
2009-01-02 21:41:00,1.20625,1.20648,1.20452,1.20648,19000000.0
2009-01-02 21:42:00,1.20657,1.20719,1.20491,1.20719,22800000.0
2009-01-02 21:43:00,1.20576,1.20734,1.20574,1.20734,13200000.0
2009-01-02 21:44:00,1.20767,1.2083,1.20678,1.2083,24000000.0
2009-01-02 21:45:00,1.20757,1.20786,1.20566,1.20786,26600000.0
2009-01-02 21:46:00,1.20658,1.20666,1.20426,1.20666,23800000.0
2009-01-02 21:47:00,1.20555,1.20697,1.20519,1.20697,15800000.0
2009-01-02 21:48:00,1.20671,1.20839,1.20654,1.20839,19200000.0
2009-01-02 21:49:00,1.20718,1.20786,1.20648,1.20786,17200000.0
2009-01-02 21:50:00,1.20776,1.20824,1.20662,1.20824,15800000.0
2009-01-02 21:51:00,1.20794,1.20816,1.20729,1.208,13400000.0
2009-01-02 21:52:00,1.20737,1.20811,1.20667,1.20811,25000000.0
2009-01-02 21:53:00,1.20833,1.20833,1.20678,1.208,19600000.0
2009-01-02 21:54:00,1.20803,1.2086,1.20714,1.2086,12000000.0
2009-01-02 21:55:00,1.20818,1.20834,1.20738,1.20834,10200000.0
2009-01-02 21:56:00,1.20835,1.20909,1.20786,1.20909,9400000.0
2009-01-02 21:57:00,1.20821,1.20873,1.20802,1.20873,14600000.0
2009-01-02 21:58:00,1.20887,1.20972,1.20865,1.20972,20000000.0
2009-01-02 21:59:00,1.20977,1.21066,1.2096,1.21066,32800000.0
2009-01-02 22:00:00,1.20929,1.21161,1.20833,1.21161,21000000.0
2009-01-02 22:01:00,1.21091,1.21126,1.21018,1.21126,15600000.0
2009-01-02 22:02:00,1.21004,1.21105,1.21004,1.21105,10800000.0
2009-01-02 22:03:00,1.20966,1.21068,1.20928,1.21068,16600000.0
2009-01-02 22:04:00,1.20933,1.21051,1.20896,1.21051,21400000.0
2009-01-02 22:05:00,1.20955,1.21,1.2084,1.21,12400000.0
2009-01-02 22:06:00,1.20986,1.21035,1.20704,1.21035,19600000.0
2009-01-02 22:07:00,1.20866,1.20899,1.2068,1.20899,14800000.0
2009-01-02 22:08:00,1.20731,1.20827,1.20642,1.20827,27200000.0
2009-01-02 22:09:00,1.20731,1.2081,1.20669,1.2081,15400000.0
2009-01-02 22:10:00,1.20668,1.2076,1.20589,1.2076,11600000.0
2009-01-02 22:11:00,1.20713,1.20814,1.20662,1.20814,11800000.0
2009-01-02 22:12:00,1.20823,1.21046,1.20732,1.21046,13800000.0
2009-01-02 22:13:00,1.20949,1.20949,1.20852,1.2092,18000000.0
2009-01-02 22:14:00,1.20802,1.20912,1.20738,1.20912,14400000.0
2009-01-02 22:15:00,1.20922,1.20922,1.20854,1.20899,32800000.0
2009-01-02 22:16:00,1.20921,1.20921,1.20737,1.20862,20800000.0
2009-01-02 22:17:00,1.20716,1.2077,1.20648,1.2077,14600000.0
2009-01-02 22:18:00,1.20582,1.20733,1.20477,1.20733,8800000.0
2009-01-02 22:19:00,1.2069,1.20769,1.2069,1.20753,16400000.0
2009-01-02 22:20:00,1.20697,1.20806,1.20626,1.20806,22000000.0
2009-01-02 22:21:00,1.20801,1.20801,1.20718,1.20791,20800000.0
2009-01-02 22:22:00,1.20785,1.20929,1.20736,1.20929,21200000.0
2009-01-02 22:23:00,1.20901,1.20953,1.20792,1.20953,14600000.0
2009-01-02 22:24:00,1.20838,1.2088,1.20717,1.2088,25800000.0
2009-01-02 22:25:00,1.20723,1.20847,1.20723,1.20847,8200000.0
2009-01-02 22:26:00,1.20749,1.20851,1.20749,1.20851,22200000.0
2009-01-02 22:27:00,1.20858,1.20904,1.20761,1.20904,17400000.0
2009-01-02 22:28:00,1.20914,1.20915,1.20806,1.20915,20000000.0
2009-01-02 22:29:00,1.20912,1.20912,1.20821,1.20899,17400000.0
2009-01-02 22:30:00,1.20785,1.20963,1.20775,1.20963,21000000.0
2009-01-02 22:31:00,1.20848,1.20927,1.20773,1.20927,21600000.0
2009-01-02 22:32:00,1.20913,1.20953,1.2079,1.20953,22600000.0
2009-01-02 22:33:00,1.20929,1.20941,1.20819,1.20941,28200000.0
2009-01-02 22:34:00,1.20872,1.21101,1.2086,1.21101,9600000.0
2009-01-02 22:35:00,1.2097,1.21006,1.20887,1.20988,28200000.0
2009-01-02 22:36:00,1.20899,1.20926,1.20817,1.20926,19600000.0
2009-01-02 22:37:00,1.20856,1.21012,1.20855,1.21012,20000000.0
2009-01-02 22:38:00,1.20893,1.20993,1.20886,1.20993,26400000.0
2009-01-02 22:39:00,1.20948,1.20975,1.20862,1.20975,15400000.0
2009-01-02 22:40:00,1.2092,1.21007,1.20876,1.21007,29200000.0
2009-01-02 22:41:00,1.20955,1.20972,1.20883,1.20972,10400000.0
2009-01-02 22:42:00,1.20961,1.21005,1.20961,1.21005,9400000.0
2009-01-02 22:43:00,1.21011,1.21105,1.20946,1.21041,22800000.0
2009-01-02 22:44:00,1.21118,1.21178,1.2103,1.21178,20800000.0
2009-01-02 22:45:00,1.21067,1.21108,1.21034,1.21108,23800000.0
2009-01-02 22:46:00,1.21156,1.21179,1.21142,1.2117,5200000.0
2009-01-02 22:47:00,1.21147,1.21194,1.21057,1.21174,10200000.0
2009-01-02 22:48:00,1.21101,1.21151,1.21025,1.21151,14800000.0
2009-01-02 22:49:00,1.21101,1.21141,1.21074,1.21137,14200000.0
2009-01-02 22:50:00,1.2124,1.21261,1.21051,1.21261,17400000.0
2009-01-02 22:51:00,1.21107,1.21201,1.21037,1.21201,23600000.0
2009-01-02 22:52:00,1.21063,1.21139,1.21011,1.21139,10800000.0
2009-01-02 22:53:00,1.21107,1.21116,1.21063,1.21116,23000000.0
2009-01-02 22:54:00,1.21098,1.21098,1.20874,1.21004,14200000.0
2009-01-02 22:55:00,1.20977,1.21053,1.20906,1.21053,17800000.0
2009-01-02 22:56:00,1.21029,1.21029,1.20879,1.21004,11200000.0
2009-01-02 22:57:00,1.2093,1.2109,1.2082,1.2109,26400000.0
2009-01-02 22:58:00,1.20999,1.21054,1.20931,1.21054,20800000.0
2009-01-02 22:59:00,1.20982,1.21045,1.20957,1.21045,13800000.0
2009-01-02 23:00:00,1.20977,1.2101,1.20937,1.2101,21800000.0
2009-01-02 23:02:00,1.21065,1.21065,1.20955,1.21065,12600000.0
2009-01-02 23:03:00,1.20999,1.21062,1.20969,1.21062,13600000.0
2009-01-02 23:04:00,1.20986,1.21043,1.20891,1.21033,22800000.0
2009-01-02 23:05:00,1.20936,1.21134,1.20936,1.21134,15800000.0
2009-01-02 23:06:00,1.21097,1.21138,1.21052,1.21138,26800000.0
2009-01-02 23:07:00,1.21168,1.21168,1.21142,1.21142,13400000.0
2009-01-02 23:08:00,1.21153,1.21174,1.21065,1.21148,24400000.0
2009-01-02 23:09:00,1.2113,1.2113,1.2113,1.2113,1600000.0
2009-01-02 23:11:00,1.2113,1.21184,1.21121,1.21184,9600000.0
2009-01-02 23:12:00,1.21141,1.21141,1.21101,1.21133,19000000.0
2009-01-02 23:13:00,1.21087,1.21133,1.2105,1.21133,22000000.0
2009-01-02 23:14:00,1.21046,1.21154,1.21015,1.2115,9400000.0
2009-01-02 23:15:00,1.21194,1.21241,1.21088,1.21207,15400000.0
2009-01-02 23:16:00,1.21101,1.21131,1.21101,1.21131,6800000.0
2009-01-02 23:17:00,1.2112,1.21171,1.21085,1.21171,12200000.0
2009-01-02 23:18:00,1.21141,1.21223,1.21104,1.2122,13200000.0
2009-01-02 23:19:00,1.21221,1.21244,1.21127,1.21244,9600000.0
2009-01-02 23:20:00,1.21218,1.21256,1.21111,1.2125,14200000.0
2009-01-02 23:21:00,1.21172,1.2122,1.21142,1.2122,38200000.0
2009-01-02 23:22:00,1.21247,1.21247,1.21148,1.21226,11800000.0
2009-01-02 23:23:00,1.21268,1.21268,1.21135,1.21242,20800000.0
2009-01-02 23:24:00,1.2114,1.21247,1.2114,1.21247,8800000.0
2009-01-02 23:25:00,1.2113,1.21221,1.21043,1.21221,21800000.0
2009-01-02 23:26:00,1.21092,1.21183,1.20951,1.21183,30400000.0
2009-01-02 23:27:00,1.21012,1.21062,1.20942,1.21062,24800000.0
2009-01-02 23:28:00,1.20963,1.21085,1.20946,1.21082,18400000.0
2009-01-02 23:29:00,1.21024,1.21039,1.20904,1.21039,14000000.0
2009-01-02 23:30:00,1.20915,1.21042,1.20915,1.21042,18600000.0
2009-01-02 23:31:00,1.20945,1.21078,1.20809,1.21078,12200000.0
2009-01-02 23:32:00,1.20824,1.20872,1.20768,1.20872,27000000.0
2009-01-02 23:33:00,1.20879,1.20975,1.20814,1.20975,14400000.0
2009-01-02 23:34:00,1.20935,1.20935,1.20935,1.20935,1600000.0
2009-01-02 23:36:00,1.2097,1.2097,1.20833,1.20923,20800000.0
2009-01-02 23:37:00,1.20919,1.20952,1.20867,1.20913,11200000.0
2009-01-02 23:38:00,1.20942,1.20968,1.20837,1.20956,25800000.0
2009-01-02 23:39:00,1.20834,1.20837,1.20782,1.20834,22200000.0
2009-01-02 23:40:00,1.20935,1.2095,1.2088,1.2095,12000000.0
2009-01-02 23:42:00,1.20927,1.2097,1.2089,1.2097,13600000.0
2009-01-02 23:43:00,1.21019,1.21128,1.21004,1.21128,14200000.0
2009-01-02 23:44:00,1.21202,1.21202,1.21065,1.21195,23600000.0
2009-01-02 23:45:00,1.21118,1.21144,1.21046,1.21139,21200000.0
2009-01-02 23:46:00,1.21089,1.21194,1.21043,1.21194,16400000.0
2009-01-02 23:47:00,1.21093,1.21132,1.21048,1.21132,9400000.0
2009-01-02 23:48:00,1.21077,1.21084,1.21013,1.21074,23200000.0
2009-01-02 23:49:00,1.21135,1.21168,1.21077,1.21168,20000000.0
2009-01-02 23:50:00,1.21124,1.21257,1.21094,1.21257,25800000.0
2009-01-02 23:51:00,1.21107,1.21217,1.21107,1.21217,19200000.0
2009-01-02 23:52:00,1.21186,1.21225,1.21093,1.21225,24200000.0
2009-01-02 23:53:00,1.21166,1.21207,1.21137,1.21207,9400000.0
2009-01-02 23:54:00,1.21176,1.21215,1.21098,1.21215,23400000.0
2009-01-02 23:55:00,1.21162,1.21209,1.21111,1.21209,10800000.0
2009-01-02 23:56:00,1.211,1.21197,1.21066,1.21197,25400000.0
2009-01-02 23:57:00,1.2119,1.2119,1.21089,1.21175,25200000.0
2009-01-02 23:58:00,1.21182,1.21262,1.21159,1.21262,12000000.0
2009-01-02 23:59:00,1.21187,1.21248,1.21063,1.21248,21200000.0
2009-01-05 00:00:00,1.20699,1.20782,1.20664,1.20782,22200000.0
2009-01-05 00:01:00,1.20827,1.20827,1.20649,1.20777,25200000.0
2009-01-05 00:02:00,1.2075,1.20767,1.20666,1.20713,10600000.0
2009-01-05 00:03:00,1.20686,1.20786,1.20641,1.20786,28800000.0
2009-01-05 00:04:00,1.20646,1.20866,1.20646,1.20866,24200000.0
2009-01-05 00:05:00,1.20694,1.20739,1.206,1.20739,15400000.0
2009-01-05 00:06:00,1.2067,1.20766,1.2063,1.20728,19000000.0
2009-01-05 00:07:00,1.20662,1.20744,1.20615,1.20744,24200000.0
2009-01-05 00:08:00,1.20697,1.207,1.20538,1.207,25600000.0
2009-01-05 00:09:00,1.20591,1.20675,1.20526,1.20675,14400000.0
2009-01-05 00:10:00,1.20669,1.20669,1.20497,1.2064,13200000.0
2009-01-05 00:11:00,1.20689,1.20728,1.20572,1.20707,14400000.0
2009-01-05 00:12:00,1.20681,1.20916,1.20642,1.20916,17400000.0
2009-01-05 00:13:00,1.20668,1.20816,1.20646,1.20808,26800000.0
2009-01-05 00:14:00,1.20713,1.20882,1.20657,1.20882,17200000.0
2009-01-05 00:15:00,1.20787,1.20804,1.20762,1.20804,26600000.0
2009-01-05 00:16:00,1.20755,1.20842,1.2067,1.20842,19400000.0
2009-01-05 00:17:00,1.20815,1.20897,1.20723,1.20897,16200000.0
2009-01-05 00:18:00,1.20802,1.20882,1.20637,1.20882,14200000.0
2009-01-05 00:19:00,1.20821,1.209,1.20746,1.209,13000000.0
2009-01-05 00:20:00,1.20786,1.2085,1.20697,1.2085,7200000.0
2009-01-05 00:21:00,1.20855,1.20898,1.20788,1.20898,35600000.0
2009-01-05 00:22:00,1.20871,1.20876,1.20746,1.20876,21800000.0
2009-01-05 00:23:00,1.20827,1.20879,1.2076,1.20879,14000000.0
2009-01-05 00:24:00,1.20828,1.2092,1.20763,1.2088,20800000.0
2009-01-05 00:25:00,1.20913,1.20913,1.20773,1.20912,15400000.0
2009-01-05 00:26:00,1.20912,1.20912,1.2078,1.20872,19600000.0
2009-01-05 00:27:00,1.20867,1.20914,1.20768,1.20914,18800000.0
2009-01-05 00:28:00,1.20869,1.20916,1.20793,1.20916,11800000.0
2009-01-05 00:29:00,1.20915,1.20918,1.20789,1.20914,20800000.0
2009-01-05 00:30:00,1.20895,1.21024,1.20836,1.21024,21400000.0
2009-01-05 00:31:00,1.21022,1.21022,1.2093,1.20999,18200000.0
2009-01-05 00:32:00,1.2105,1.21109,1.20986,1.21109,14600000.0
2009-01-05 00:33:00,1.20932,1.21042,1.20932,1.21042,19000000.0
2009-01-05 00:34:00,1.21009,1.21009,1.2091,1.20999,23000000.0
2009-01-05 00:35:00,1.20933,1.20998,1.20836,1.20998,15800000.0
2009-01-05 00:36:00,1.20997,1.20997,1.209,1.20993,11600000.0
2009-01-05 00:37:00,1.20964,1.21036,1.20856,1.21036,23600000.0
2009-01-05 00:38:00,1.21048,1.21068,1.20944,1.21066,39600000.0
2009-01-05 00:39:00,1.21135,1.21211,1.21011,1.21211,23600000.0
2009-01-05 00:40:00,1.21047,1.21239,1.20971,1.21239,13600000.0
2009-01-05 00:41:00,1.21149,1.21191,1.21044,1.21191,20000000.0
2009-01-05 00:42:00,1.21187,1.21187,1.21077,1.21186,7000000.0
2009-01-05 00:43:00,1.21161,1.21161,1.21045,1.21125,31000000.0
2009-01-05 00:44:00,1.21141,1.21226,1.21067,1.21226,18000000.0
2009-01-05 00:45:00,1.21207,1.21288,1.21152,1.21288,15200000.0
2009-01-05 00:46:00,1.21246,1.21298,1.21121,1.21298,22200000.0
2009-01-05 00:47:00,1.2122,1.2122,1.21072,1.21178,17000000.0
2009-01-05 00:48:00,1.21186,1.21253,1.21107,1.21253,20400000.0
2009-01-05 00:49:00,1.21172,1.21195,1.21054,1.21195,27400000.0
2009-01-05 00:50:00,1.21161,1.21222,1.21096,1.21222,33400000.0
2009-01-05 00:51:00,1.2114,1.2122,1.20981,1.2122,19000000.0
2009-01-05 00:52:00,1.21105,1.21111,1.20981,1.21111,22800000.0
2009-01-05 00:53:00,1.21106,1.21163,1.21041,1.21163,15000000.0
2009-01-05 00:54:00,1.21128,1.2113,1.21032,1.2113,12600000.0
2009-01-05 00:55:00,1.21186,1.21186,1.20979,1.21159,15800000.0
2009-01-05 00:56:00,1.21127,1.21127,1.2099,1.21097,15200000.0
2009-01-05 00:57:00,1.21179,1.21197,1.21071,1.21197,5600000.0
2009-01-05 00:58:00,1.21159,1.21208,1.2098,1.21208,18000000.0
2009-01-05 00:59:00,1.21033,1.21099,1.20896,1.21099,11000000.0
2009-01-05 01:00:00,1.211,1.21186,1.20988,1.21186,11400000.0
2009-01-05 01:01:00,1.21149,1.21149,1.21007,1.21144,16600000.0
2009-01-05 01:02:00,1.21111,1.21127,1.21003,1.21127,23400000.0
2009-01-05 01:03:00,1.21079,1.21134,1.21002,1.21134,15800000.0
2009-01-05 01:04:00,1.21121,1.21131,1.21062,1.21131,23600000.0
2009-01-05 01:05:00,1.21113,1.21169,1.21066,1.21169,8800000.0
2009-01-05 01:06:00,1.211,1.21248,1.21066,1.21195,16400000.0
2009-01-05 01:07:00,1.21094,1.21154,1.21011,1.21154,29000000.0
2009-01-05 01:08:00,1.21174,1.21174,1.21022,1.21152,16600000.0
2009-01-05 01:09:00,1.21093,1.21154,1.21025,1.21154,10800000.0
2009-01-05 01:10:00,1.21124,1.21192,1.2103,1.21192,13000000.0
2009-01-05 01:11:00,1.21101,1.21139,1.21012,1.21139,6800000.0
2009-01-05 01:12:00,1.21106,1.21134,1.21031,1.21134,22400000.0
2009-01-05 01:13:00,1.21048,1.21178,1.21019,1.21178,10400000.0
2009-01-05 01:14:00,1.21175,1.21188,1.21098,1.21188,18000000.0
2009-01-05 01:15:00,1.21038,1.21105,1.20956,1.21102,26600000.0
2009-01-05 01:16:00,1.20963,1.21125,1.20889,1.21125,8200000.0
2009-01-05 01:17:00,1.20921,1.21019,1.20879,1.2101,27000000.0
2009-01-05 01:18:00,1.20974,1.21047,1.20862,1.21047,16200000.0
2009-01-05 01:19:00,1.20981,1.2107,1.2083,1.2107,16200000.0
2009-01-05 01:20:00,1.20786,1.20858,1.20671,1.20858,26600000.0
2009-01-05 01:21:00,1.20757,1.21052,1.20757,1.21052,27800000.0
2009-01-05 01:22:00,1.20878,1.20908,1.20767,1.20879,30800000.0
2009-01-05 01:23:00,1.20822,1.20882,1.208,1.20882,8400000.0
2009-01-05 01:24:00,1.20855,1.20968,1.20785,1.20957,22600000.0
2009-01-05 01:25:00,1.21001,1.2113,1.20904,1.2113,15800000.0
2009-01-05 01:26:00,1.21083,1.21083,1.20951,1.21073,19800000.0
2009-01-05 01:27:00,1.21012,1.21074,1.2095,1.21074,23800000.0
2009-01-05 01:28:00,1.21071,1.21124,1.21005,1.21124,17600000.0
2009-01-05 01:29:00,1.2104,1.21064,1.20978,1.21041,18000000.0
2009-01-05 01:30:00,1.21028,1.21133,1.2098,1.21133,12200000.0
2009-01-05 01:31:00,1.21273,1.21273,1.21096,1.21256,30000000.0
2009-01-05 01:32:00,1.21183,1.21183,1.21038,1.21141,24200000.0
2009-01-05 01:33:00,1.21144,1.21166,1.21012,1.21159,30400000.0
2009-01-05 01:34:00,1.21008,1.21184,1.20991,1.21144,23800000.0
2009-01-05 01:35:00,1.21117,1.21173,1.21013,1.21125,13200000.0
2009-01-05 01:36:00,1.21141,1.21176,1.21048,1.21176,25200000.0
2009-01-05 01:37:00,1.21103,1.21173,1.21078,1.21173,6600000.0
2009-01-05 01:38:00,1.21132,1.21174,1.2112,1.21154,20400000.0
2009-01-05 01:39:00,1.21066,1.21128,1.21016,1.21128,18600000.0
2009-01-05 01:40:00,1.21032,1.21123,1.21002,1.21123,12200000.0
2009-01-05 01:41:00,1.21072,1.21099,1.21012,1.21099,11400000.0
2009-01-05 01:42:00,1.21097,1.21141,1.21025,1.21141,16600000.0
2009-01-05 01:43:00,1.21143,1.21226,1.21063,1.21226,26200000.0
2009-01-05 01:44:00,1.21099,1.21235,1.21037,1.21204,19400000.0
2009-01-05 01:45:00,1.21168,1.21168,1.21074,1.21162,15600000.0
2009-01-05 01:46:00,1.21024,1.21125,1.21024,1.21125,25600000.0
2009-01-05 01:47:00,1.21074,1.21086,1.21009,1.21082,28400000.0
2009-01-05 01:48:00,1.20964,1.21085,1.20964,1.21085,16600000.0
2009-01-05 01:49:00,1.21086,1.21107,1.21068,1.21068,15600000.0
2009-01-05 01:50:00,1.21109,1.21138,1.20984,1.21138,20200000.0
2009-01-05 01:51:00,1.21003,1.21087,1.20932,1.21087,20200000.0
2009-01-05 01:52:00,1.21013,1.21205,1.2095,1.21205,15200000.0
2009-01-05 01:53:00,1.2114,1.21202,1.21078,1.21202,13600000.0
2009-01-05 01:54:00,1.21082,1.21102,1.20938,1.21102,23000000.0
2009-01-05 01:55:00,1.21038,1.21079,1.21021,1.21078,15400000.0
2009-01-05 01:56:00,1.21067,1.21188,1.21067,1.21188,24600000.0
2009-01-05 01:57:00,1.21103,1.21158,1.21066,1.21158,21200000.0
2009-01-05 01:58:00,1.21035,1.21073,1.20977,1.21073,16000000.0
2009-01-05 01:59:00,1.20974,1.21023,1.20928,1.21023,16600000.0
2009-01-05 02:00:00,1.2071,1.2073,1.207,1.207,58000000.0
2009-01-05 02:01:00,1.20965,1.21019,1.20934,1.21019,58000000.0
2009-01-05 02:02:00,1.20992,1.21027,1.2094,1.21027,17200000.0
2009-01-05 02:03:00,1.20945,1.21071,1.20924,1.21071,38600000.0
2009-01-05 02:04:00,1.21046,1.21059,1.20985,1.21018,13600000.0
2009-01-05 02:05:00,1.2091,1.21055,1.20898,1.21055,32800000.0
2009-01-05 02:06:00,1.20937,1.21065,1.20936,1.21065,36600000.0
2009-01-05 02:07:00,1.21005,1.21054,1.20943,1.21026,55200000.0
2009-01-05 02:08:00,1.20992,1.21007,1.20863,1.21007,21400000.0
2009-01-05 02:09:00,1.21077,1.21119,1.2102,1.21119,22400000.0
2009-01-05 02:10:00,1.21125,1.21125,1.21026,1.21095,11200000.0
2009-01-05 02:11:00,1.21076,1.21112,1.21002,1.21112,31000000.0
2009-01-05 02:12:00,1.2102,1.21116,1.20988,1.21116,43800000.0
2009-01-05 02:13:00,1.2104,1.21054,1.20942,1.21054,35600000.0
2009-01-05 02:14:00,1.20928,1.21012,1.2088,1.20973,74800000.0
2009-01-05 02:15:00,1.20955,1.21011,1.20943,1.21002,27400000.0
2009-01-05 02:16:00,1.21016,1.21027,1.20925,1.21012,59200000.0
2009-01-05 02:17:00,1.20978,1.21048,1.20905,1.21048,91200000.0
2009-01-05 02:18:00,1.20919,1.2102,1.20846,1.2102,47200000.0
2009-01-05 02:19:00,1.20988,1.2102,1.20859,1.2102,110800000.0
2009-01-05 02:20:00,1.20926,1.21001,1.20876,1.20936,44200000.0
2009-01-05 02:21:00,1.20904,1.21028,1.20842,1.21028,56800000.0
2009-01-05 02:22:00,1.21066,1.21091,1.20913,1.21043,54200000.0
2009-01-05 02:23:00,1.20943,1.2111,1.20943,1.2111,63200000.0
2009-01-05 02:24:00,1.21061,1.21094,1.2097,1.21094,61800000.0
2009-01-05 02:25:00,1.21082,1.21141,1.20953,1.21141,43600000.0
2009-01-05 02:26:00,1.21121,1.21194,1.21001,1.21164,33200000.0
2009-01-05 02:27:00,1.21071,1.21148,1.20949,1.21067,74400000.0
2009-01-05 02:28:00,1.21035,1.21068,1.2101,1.21068,24200000.0
2009-01-05 02:29:00,1.21061,1.21061,1.20981,1.21008,14600000.0
2009-01-05 02:30:00,1.20987,1.21046,1.20955,1.21046,14200000.0
2009-01-05 02:31:00,1.20982,1.21023,1.20881,1.21023,28800000.0
2009-01-05 02:32:00,1.21052,1.21052,1.20837,1.21008,57200000.0
2009-01-05 02:33:00,1.20854,1.21002,1.20854,1.20929,59400000.0
2009-01-05 02:34:00,1.20797,1.20966,1.20797,1.20966,45800000.0
2009-01-05 02:35:00,1.20924,1.20987,1.20886,1.20987,24000000.0
2009-01-05 02:36:00,1.20945,1.20999,1.20917,1.20999,23400000.0
2009-01-05 02:37:00,1.21013,1.21088,1.20905,1.21088,29800000.0
2009-01-05 02:38:00,1.2094,1.21027,1.20853,1.21027,19400000.0
2009-01-05 02:39:00,1.20986,1.21009,1.20891,1.21007,56400000.0
2009-01-05 02:40:00,1.2091,1.20991,1.20887,1.20991,16600000.0
2009-01-05 02:41:00,1.20896,1.20941,1.20863,1.20928,20600000.0
2009-01-05 02:42:00,1.20888,1.21024,1.20804,1.20937,130600000.0
2009-01-05 02:43:00,1.20935,1.20943,1.20828,1.20943,20200000.0
2009-01-05 02:44:00,1.20907,1.20907,1.20753,1.20898,29000000.0
2009-01-05 02:45:00,1.20848,1.20963,1.20827,1.20963,73200000.0
2009-01-05 02:46:00,1.20954,1.20958,1.20869,1.20958,68600000.0
2009-01-05 02:47:00,1.20918,1.20928,1.20839,1.20928,84200000.0
2009-01-05 02:48:00,1.20926,1.20976,1.20715,1.20976,86100000.0
2009-01-05 02:49:00,1.20845,1.20887,1.20772,1.20887,11800000.0
2009-01-05 02:50:00,1.20821,1.20892,1.20755,1.20889,33200000.0
2009-01-05 02:51:00,1.2083,1.20977,1.20818,1.20901,69600000.0
2009-01-05 02:52:00,1.20822,1.20902,1.20792,1.20902,30600000.0
2009-01-05 02:53:00,1.20883,1.20895,1.20764,1.20895,21400000.0
2009-01-05 02:54:00,1.2086,1.20907,1.20737,1.20907,70000000.0
2009-01-05 02:55:00,1.2077,1.2093,1.20764,1.2093,20800000.0
2009-01-05 02:56:00,1.20877,1.20927,1.20811,1.20927,22200000.0
2009-01-05 02:57:00,1.20892,1.20931,1.20844,1.20931,49800000.0
2009-01-05 02:58:00,1.20856,1.20865,1.208,1.20847,21000000.0
2009-01-05 02:59:00,1.20813,1.20851,1.20698,1.20851,16000000.0
2009-01-05 03:00:00,1.20761,1.20822,1.20698,1.20822,63200000.0
2009-01-05 03:01:00,1.20791,1.20863,1.20719,1.20827,47800000.0
2009-01-05 03:02:00,1.20809,1.20847,1.20732,1.20846,74600000.0
2009-01-05 03:03:00,1.20798,1.20798,1.20681,1.20787,39600000.0
2009-01-05 03:04:00,1.20736,1.20779,1.20676,1.20751,46200000.0
2009-01-05 03:05:00,1.20797,1.20797,1.20649,1.2076,18800000.0
2009-01-05 03:06:00,1.20707,1.20787,1.20657,1.20787,24800000.0
2009-01-05 03:07:00,1.20719,1.20766,1.20653,1.20766,41200000.0
2009-01-05 03:08:00,1.20764,1.20764,1.20681,1.2076,12800000.0
2009-01-05 03:09:00,1.2069,1.20769,1.20657,1.20769,26800000.0
2009-01-05 03:10:00,1.20746,1.20746,1.20668,1.20712,9400000.0
2009-01-05 03:11:00,1.20641,1.20682,1.20592,1.20682,17000000.0
2009-01-05 03:12:00,1.20644,1.20705,1.20589,1.20705,23600000.0
2009-01-05 03:13:00,1.20711,1.20711,1.20625,1.20673,28200000.0
2009-01-05 03:14:00,1.20665,1.20711,1.20569,1.20711,11800000.0
2009-01-05 03:15:00,1.20582,1.20634,1.20512,1.20634,17200000.0
2009-01-05 03:16:00,1.20657,1.20696,1.20626,1.20696,20800000.0
2009-01-05 03:17:00,1.20696,1.20722,1.20631,1.20722,39400000.0
2009-01-05 03:18:00,1.20753,1.20845,1.20685,1.2073,21800000.0
2009-01-05 03:19:00,1.20727,1.20743,1.20641,1.20743,27000000.0
2009-01-05 03:20:00,1.20713,1.20789,1.20681,1.20789,35400000.0
2009-01-05 03:21:00,1.20762,1.20795,1.20699,1.20795,19000000.0
2009-01-05 03:22:00,1.20726,1.20776,1.20657,1.20771,46200000.0
2009-01-05 03:23:00,1.20727,1.20767,1.20679,1.20767,20400000.0
2009-01-05 03:24:00,1.2072,1.2077,1.20638,1.2077,28400000.0
2009-01-05 03:25:00,1.20741,1.20741,1.20612,1.20717,20400000.0
2009-01-05 03:26:00,1.20687,1.20719,1.20659,1.20719,23600000.0
2009-01-05 03:27:00,1.20739,1.20739,1.20642,1.20729,20200000.0
2009-01-05 03:28:00,1.2072,1.20761,1.20634,1.20761,14200000.0
2009-01-05 03:29:00,1.2069,1.20767,1.20585,1.20767,26600000.0
2009-01-05 03:30:00,1.20657,1.20726,1.20637,1.20726,12800000.0
2009-01-05 03:31:00,1.20668,1.20674,1.2059,1.20674,18400000.0
2009-01-05 03:32:00,1.20612,1.20664,1.20554,1.20664,14800000.0
2009-01-05 03:33:00,1.20648,1.20653,1.20527,1.20639,39200000.0
2009-01-05 03:34:00,1.20571,1.20581,1.20472,1.20581,11600000.0
2009-01-05 03:35:00,1.20503,1.20549,1.20465,1.20549,16600000.0
2009-01-05 03:36:00,1.20483,1.20539,1.20457,1.20539,13800000.0
2009-01-05 03:37:00,1.20565,1.206,1.20502,1.206,28600000.0
2009-01-05 03:38:00,1.20624,1.20718,1.20524,1.20718,37800000.0
2009-01-05 03:39:00,1.20592,1.20699,1.20592,1.20699,11200000.0
2009-01-05 03:40:00,1.2062,1.20684,1.20531,1.20684,16000000.0
2009-01-05 03:41:00,1.20649,1.20689,1.20617,1.20689,24600000.0
2009-01-05 03:42:00,1.20619,1.20748,1.20619,1.20748,25600000.0
2009-01-05 03:43:00,1.20644,1.20671,1.20615,1.20671,16400000.0
2009-01-05 03:44:00,1.20682,1.20714,1.20609,1.20714,13200000.0
2009-01-05 03:45:00,1.20661,1.20785,1.20615,1.20733,88200000.0
2009-01-05 03:46:00,1.2076,1.2076,1.20692,1.20746,19000000.0
2009-01-05 03:47:00,1.2074,1.20849,1.2074,1.20835,14000000.0
2009-01-05 03:48:00,1.20842,1.20842,1.20688,1.20822,22400000.0
2009-01-05 03:49:00,1.20813,1.20863,1.20733,1.20863,35400000.0
2009-01-05 03:50:00,1.20786,1.20847,1.20736,1.20847,24800000.0
2009-01-05 03:51:00,1.20816,1.20886,1.20744,1.20886,19400000.0
2009-01-05 03:52:00,1.20685,1.20811,1.2068,1.20811,16400000.0
2009-01-05 03:53:00,1.207,1.20766,1.20666,1.20766,21800000.0
2009-01-05 03:54:00,1.20745,1.20804,1.20629,1.20804,20600000.0
2009-01-05 03:55:00,1.20654,1.20764,1.20654,1.20764,10600000.0
2009-01-05 03:56:00,1.2068,1.2073,1.20641,1.2073,25600000.0
2009-01-05 03:57:00,1.20685,1.20751,1.20676,1.20751,10000000.0
2009-01-05 03:58:00,1.20731,1.20825,1.2066,1.20825,25800000.0
2009-01-05 03:59:00,1.20737,1.20747,1.207,1.20747,20400000.0
2009-01-05 04:00:00,1.20704,1.20742,1.20665,1.20742,19000000.0
2009-01-05 04:01:00,1.20733,1.20743,1.20635,1.20739,28800000.0
2009-01-05 04:02:00,1.20729,1.20746,1.20656,1.20726,33600000.0
2009-01-05 04:03:00,1.20685,1.20766,1.206,1.20766,53400000.0
2009-01-05 04:04:00,1.20693,1.20737,1.20608,1.20737,18000000.0
2009-01-05 04:05:00,1.20629,1.20711,1.20564,1.20711,31300000.0
2009-01-05 04:06:00,1.20652,1.20698,1.20525,1.20698,59200000.0
2009-01-05 04:07:00,1.20599,1.20666,1.20539,1.20659,61400000.0
2009-01-05 04:08:00,1.20548,1.20672,1.20497,1.20672,54600000.0
2009-01-05 04:09:00,1.20648,1.20814,1.20578,1.20814,94400000.0
2009-01-05 04:10:00,1.20663,1.2069,1.20585,1.20679,41400000.0
2009-01-05 04:11:00,1.20643,1.207,1.20581,1.20699,108800000.0
2009-01-05 04:12:00,1.20639,1.20663,1.20498,1.20606,41200000.0
2009-01-05 04:13:00,1.20517,1.20611,1.20472,1.20611,66400000.0
2009-01-05 04:14:00,1.2055,1.2055,1.20373,1.20515,62000000.0
2009-01-05 04:15:00,1.20429,1.20561,1.20427,1.20561,13400000.0
2009-01-05 04:16:00,1.20509,1.20588,1.20357,1.20588,44500000.0
2009-01-05 04:17:00,1.20588,1.20623,1.20547,1.20623,25600000.0
2009-01-05 04:18:00,1.20429,1.20543,1.20338,1.20543,15000000.0
2009-01-05 04:19:00,1.20478,1.20668,1.2044,1.20668,16800000.0
2009-01-05 04:20:00,1.20728,1.20828,1.20571,1.20828,13800000.0
2009-01-05 04:21:00,1.20744,1.20744,1.20569,1.20681,27900000.0
2009-01-05 04:22:00,1.2064,1.20688,1.20549,1.20688,15000000.0
2009-01-05 04:23:00,1.20616,1.20667,1.20563,1.20667,18400000.0
2009-01-05 04:24:00,1.20599,1.20697,1.20582,1.20697,18200000.0
2009-01-05 04:25:00,1.20583,1.20619,1.20486,1.20607,28400000.0
2009-01-05 04:26:00,1.20552,1.20648,1.20477,1.20648,24000000.0
2009-01-05 04:27:00,1.20464,1.20478,1.20371,1.20478,11800000.0
2009-01-05 04:28:00,1.20416,1.2053,1.20372,1.20481,21000000.0
2009-01-05 04:29:00,1.20446,1.2049,1.20363,1.2049,29000000.0
2009-01-05 04:30:00,1.20467,1.20613,1.20409,1.20613,44600000.0
2009-01-05 04:31:00,1.20552,1.20604,1.20478,1.20604,62200000.0
2009-01-05 04:32:00,1.20545,1.2064,1.20502,1.20614,35000000.0
2009-01-05 04:33:00,1.20591,1.20631,1.20459,1.20631,56400000.0
2009-01-05 04:34:00,1.20493,1.20582,1.20417,1.20582,43200000.0
2009-01-05 04:35:00,1.20505,1.20581,1.20445,1.20581,14800000.0
2009-01-05 04:36:00,1.20496,1.20608,1.20436,1.20577,69400000.0
2009-01-05 04:37:00,1.20536,1.20638,1.20477,1.20638,21000000.0
2009-01-05 04:38:00,1.2061,1.20732,1.20483,1.20732,40400000.0
2009-01-05 04:39:00,1.20526,1.2063,1.20481,1.2061,53800000.0
2009-01-05 04:40:00,1.20691,1.20714,1.20632,1.20714,33000000.0
2009-01-05 04:41:00,1.20606,1.20682,1.2058,1.20682,36000000.0
2009-01-05 04:42:00,1.20575,1.20689,1.20482,1.20689,34600000.0
2009-01-05 04:43:00,1.20625,1.20656,1.20477,1.20593,68600000.0
2009-01-05 04:44:00,1.20582,1.20686,1.20527,1.20686,26200000.0
2009-01-05 04:45:00,1.20611,1.20695,1.20564,1.20695,27600000.0
2009-01-05 04:46:00,1.20656,1.20656,1.20554,1.20646,26400000.0
2009-01-05 04:47:00,1.20644,1.20646,1.20586,1.20646,16000000.0
2009-01-05 04:48:00,1.20588,1.2062,1.20541,1.2062,12200000.0
2009-01-05 04:49:00,1.20637,1.20668,1.20615,1.20668,11200000.0
2009-01-05 04:50:00,1.20593,1.20627,1.20513,1.20627,24400000.0
2009-01-05 04:51:00,1.20544,1.2061,1.20495,1.2061,29800000.0
2009-01-05 04:52:00,1.2056,1.20646,1.20527,1.20583,19000000.0
2009-01-05 04:53:00,1.20514,1.20563,1.2051,1.20563,6800000.0
2009-01-05 04:54:00,1.20502,1.20565,1.2048,1.20551,10200000.0
2009-01-05 04:55:00,1.20601,1.20601,1.20482,1.20564,16400000.0
2009-01-05 04:56:00,1.20513,1.20573,1.20472,1.20573,15600000.0
2009-01-05 04:57:00,1.20543,1.20574,1.20485,1.20574,22200000.0
2009-01-05 04:58:00,1.20556,1.20596,1.205,1.20596,55200000.0
2009-01-05 04:59:00,1.2056,1.20586,1.20475,1.20557,77800000.0
2009-01-05 05:00:00,1.2054,1.20591,1.20483,1.20591,86600000.0
2009-01-05 05:01:00,1.2061,1.20653,1.20511,1.20653,26000000.0
2009-01-05 05:02:00,1.20602,1.20654,1.20535,1.20654,72000000.0
2009-01-05 05:03:00,1.20605,1.20682,1.20537,1.20682,69000000.0
2009-01-05 05:04:00,1.2058,1.20636,1.20542,1.20636,87900000.0
2009-01-05 05:05:00,1.20582,1.20602,1.20531,1.20602,17400000.0
2009-01-05 05:06:00,1.20577,1.20641,1.20512,1.20641,32800000.0
2009-01-05 05:07:00,1.20625,1.20676,1.20551,1.20676,20800000.0
2009-01-05 05:08:00,1.20625,1.20641,1.20562,1.20641,28400000.0
2009-01-05 05:09:00,1.20579,1.20641,1.20502,1.2061,16000000.0
2009-01-05 05:10:00,1.20609,1.20636,1.20489,1.20636,17400000.0
2009-01-05 05:11:00,1.20573,1.20658,1.20545,1.20626,95600000.0
2009-01-05 05:12:00,1.20558,1.20607,1.20466,1.20607,22200000.0
2009-01-05 05:13:00,1.20592,1.2064,1.20447,1.2064,26000000.0
2009-01-05 05:14:00,1.20578,1.20634,1.20374,1.20634,25200000.0
2009-01-05 05:15:00,1.20596,1.20604,1.20455,1.20604,29200000.0
2009-01-05 05:16:00,1.20547,1.2064,1.20496,1.2064,63600000.0
2009-01-05 05:17:00,1.20434,1.20537,1.20399,1.20537,21500000.0
2009-01-05 05:18:00,1.20412,1.20481,1.20288,1.20464,36600000.0
2009-01-05 05:19:00,1.20431,1.20493,1.20325,1.20493,116200000.0
2009-01-05 05:20:00,1.20381,1.20478,1.20208,1.20478,53400000.0
2009-01-05 05:21:00,1.20386,1.20523,1.20341,1.20523,62000000.0
2009-01-05 05:22:00,1.20455,1.20455,1.20231,1.20417,49000000.0
2009-01-05 05:23:00,1.20346,1.20451,1.20163,1.20451,26800000.0
2009-01-05 05:24:00,1.20411,1.20503,1.20359,1.20503,81000000.0
2009-01-05 05:25:00,1.20422,1.20476,1.20301,1.20476,81600000.0
2009-01-05 05:26:00,1.20429,1.20522,1.20325,1.20522,109800000.0
2009-01-05 05:27:00,1.20508,1.20525,1.20364,1.2052,110800000.0
2009-01-05 05:28:00,1.20414,1.20627,1.20387,1.20627,114000000.0
2009-01-05 05:29:00,1.20538,1.20609,1.20483,1.20601,106600000.0
2009-01-05 05:30:00,1.20657,1.20662,1.20489,1.20659,103000000.0
2009-01-05 05:31:00,1.20524,1.20607,1.20524,1.206,108400000.0
2009-01-05 05:32:00,1.20562,1.20632,1.20509,1.20632,48200000.0
2009-01-05 05:33:00,1.20616,1.20652,1.20524,1.20652,70200000.0
2009-01-05 05:34:00,1.2069,1.20702,1.20582,1.20702,40200000.0
2009-01-05 05:35:00,1.20664,1.20747,1.20623,1.20747,86600000.0
2009-01-05 05:36:00,1.20681,1.20734,1.2065,1.20734,25600000.0
2009-01-05 05:37:00,1.20655,1.2076,1.20606,1.2076,36000000.0
2009-01-05 05:38:00,1.20692,1.20717,1.20558,1.20717,31800000.0
2009-01-05 05:39:00,1.20551,1.20707,1.20507,1.20707,149000000.0
2009-01-05 05:40:00,1.20592,1.20654,1.20486,1.20654,83000000.0
2009-01-05 05:41:00,1.20577,1.20617,1.20468,1.20617,29600000.0
2009-01-05 05:42:00,1.20614,1.20645,1.20551,1.2064,35000000.0
2009-01-05 05:43:00,1.2061,1.20622,1.2053,1.20604,44200000.0
2009-01-05 05:44:00,1.20491,1.20877,1.20294,1.20877,77200000.0
2009-01-05 05:45:00,1.20776,1.20867,1.20709,1.20867,22400000.0
2009-01-05 05:46:00,1.20729,1.20772,1.20643,1.20772,12400000.0
2009-01-05 05:47:00,1.20686,1.20798,1.20503,1.20761,89200000.0
2009-01-05 05:48:00,1.20515,1.20658,1.20438,1.20658,105400000.0
2009-01-05 05:49:00,1.20487,1.20601,1.20487,1.20574,33200000.0
2009-01-05 05:50:00,1.20483,1.20653,1.20472,1.20573,84200000.0
2009-01-05 05:51:00,1.20579,1.20654,1.20487,1.20654,91800000.0
2009-01-05 05:52:00,1.20592,1.2065,1.20455,1.20582,132800000.0
2009-01-05 05:53:00,1.20528,1.20587,1.20497,1.2058,32000000.0
2009-01-05 05:54:00,1.20575,1.20665,1.20522,1.20665,46600000.0
2009-01-05 05:55:00,1.206,1.20644,1.20483,1.20644,46000000.0
2009-01-05 05:56:00,1.20535,1.20649,1.204,1.20649,41400000.0
2009-01-05 05:57:00,1.20457,1.2054,1.20417,1.2054,41000000.0
2009-01-05 05:58:00,1.20446,1.2055,1.20359,1.2055,32000000.0
2009-01-05 05:59:00,1.20559,1.20627,1.20513,1.20576,39800000.0
2009-01-05 06:00:00,1.20519,1.20537,1.20413,1.20537,33000000.0
2009-01-05 06:01:00,1.20466,1.20502,1.2039,1.20502,19400000.0
2009-01-05 06:02:00,1.20517,1.2052,1.20454,1.2052,29600000.0
2009-01-05 06:03:00,1.20472,1.20539,1.20398,1.20475,94600000.0
2009-01-05 06:04:00,1.20338,1.20405,1.202,1.20405,21800000.0
2009-01-05 06:05:00,1.2044,1.20521,1.20388,1.20521,25000000.0
2009-01-05 06:06:00,1.2056,1.20735,1.20411,1.20682,43800000.0
2009-01-05 06:07:00,1.20412,1.20472,1.2039,1.20472,53800000.0
2009-01-05 06:08:00,1.20428,1.20433,1.20284,1.2043,133200000.0
2009-01-05 06:09:00,1.20368,1.20427,1.20272,1.20422,132800000.0
2009-01-05 06:10:00,1.20296,1.20426,1.20296,1.20426,61000000.0
2009-01-05 06:11:00,1.20419,1.20474,1.20347,1.20444,56200000.0
2009-01-05 06:12:00,1.20349,1.20435,1.20325,1.20435,32400000.0
2009-01-05 06:13:00,1.20398,1.20424,1.20302,1.20424,84800000.0
2009-01-05 06:14:00,1.20379,1.20434,1.20295,1.20434,40800000.0
2009-01-05 06:15:00,1.20412,1.20503,1.20354,1.20495,44800000.0
2009-01-05 06:16:00,1.20467,1.20529,1.20413,1.20529,47400000.0
2009-01-05 06:17:00,1.20601,1.20636,1.20424,1.20636,46000000.0
2009-01-05 06:18:00,1.2058,1.20655,1.20375,1.20655,62000000.0
2009-01-05 06:19:00,1.20526,1.20586,1.2049,1.20586,32600000.0
2009-01-05 06:20:00,1.20716,1.20741,1.20587,1.20741,16000000.0
2009-01-05 06:21:00,1.20646,1.20721,1.20544,1.20708,34800000.0
2009-01-05 06:22:00,1.20697,1.20783,1.20582,1.20783,82600000.0
2009-01-05 06:23:00,1.20704,1.20833,1.20566,1.20826,105000000.0
2009-01-05 06:24:00,1.20634,1.20709,1.20561,1.20709,48000000.0
2009-01-05 06:25:00,1.20696,1.2074,1.20587,1.2071,84000000.0
2009-01-05 06:26:00,1.20607,1.20708,1.20575,1.20677,34800000.0
2009-01-05 06:27:00,1.20678,1.2071,1.20596,1.2071,15200000.0
2009-01-05 06:28:00,1.20636,1.20731,1.20566,1.20731,51200000.0
2009-01-05 06:29:00,1.20674,1.20674,1.20596,1.20646,18600000.0
2009-01-05 06:30:00,1.20679,1.20679,1.20611,1.20665,19000000.0
2009-01-05 06:31:00,1.20713,1.20718,1.20592,1.20718,49200000.0
2009-01-05 06:32:00,1.20662,1.20722,1.20581,1.20669,104800000.0
2009-01-05 06:33:00,1.20641,1.20674,1.20599,1.2067,45200000.0
2009-01-05 06:34:00,1.20684,1.20684,1.20538,1.20671,53900000.0
2009-01-05 06:35:00,1.20689,1.20716,1.20664,1.20716,53600000.0
2009-01-05 06:36:00,1.20644,1.20674,1.20543,1.20647,65400000.0
2009-01-05 06:37:00,1.20697,1.20725,1.2069,1.2071,68800000.0
2009-01-05 06:38:00,1.20609,1.20691,1.20578,1.20666,26800000.0
2009-01-05 06:39:00,1.20547,1.20655,1.20505,1.20655,36400000.0
2009-01-05 06:40:00,1.20587,1.20648,1.20502,1.20641,86000000.0
2009-01-05 06:41:00,1.206,1.20663,1.20564,1.20663,35000000.0
2009-01-05 06:42:00,1.20631,1.2066,1.20485,1.2066,47200000.0
2009-01-05 06:43:00,1.20624,1.20625,1.20526,1.20625,51200000.0
2009-01-05 06:44:00,1.20659,1.20659,1.20515,1.20624,46800000.0
2009-01-05 06:45:00,1.20566,1.20647,1.20502,1.20644,41200000.0
2009-01-05 06:46:00,1.20503,1.20701,1.20503,1.20701,18200000.0
2009-01-05 06:47:00,1.20626,1.20635,1.20551,1.20635,35200000.0
2009-01-05 06:48:00,1.20684,1.20684,1.20555,1.20655,13400000.0
2009-01-05 06:49:00,1.20567,1.20661,1.20478,1.20661,48400000.0
2009-01-05 06:50:00,1.20562,1.20639,1.20538,1.20595,52600000.0
2009-01-05 06:51:00,1.20515,1.20543,1.20396,1.20543,49000000.0
2009-01-05 06:52:00,1.20447,1.20544,1.20423,1.20544,22400000.0
2009-01-05 06:53:00,1.20533,1.20597,1.20519,1.20552,84800000.0
2009-01-05 06:54:00,1.20529,1.20571,1.20423,1.20545,76600000.0
2009-01-05 06:55:00,1.20539,1.20572,1.20447,1.20562,88400000.0
2009-01-05 06:56:00,1.20488,1.20502,1.20425,1.20502,45800000.0
2009-01-05 06:57:00,1.20509,1.20546,1.2042,1.20516,161100000.0
2009-01-05 06:58:00,1.20462,1.20534,1.20323,1.20534,131200000.0
2009-01-05 06:59:00,1.20462,1.20462,1.20314,1.20461,79200000.0
2009-01-05 07:00:00,1.20414,1.20474,1.20328,1.20474,52600000.0
2009-01-05 07:01:00,1.20439,1.20514,1.20356,1.20514,35800000.0
2009-01-05 07:02:00,1.20305,1.20419,1.20305,1.20419,13000000.0
2009-01-05 07:03:00,1.20361,1.20405,1.20338,1.20405,20800000.0
2009-01-05 07:04:00,1.20385,1.20489,1.20308,1.20439,46000000.0
2009-01-05 07:05:00,1.20309,1.20409,1.20263,1.20409,73200000.0
2009-01-05 07:06:00,1.20393,1.20454,1.20311,1.20454,49200000.0
2009-01-05 07:07:00,1.20416,1.20485,1.20351,1.20485,27800000.0
2009-01-05 07:08:00,1.20478,1.20534,1.20414,1.20504,14800000.0
2009-01-05 07:09:00,1.20393,1.20518,1.20348,1.20518,67000000.0
2009-01-05 07:10:00,1.20481,1.20529,1.20473,1.20504,94200000.0
2009-01-05 07:11:00,1.20515,1.2055,1.20378,1.2055,104800000.0
2009-01-05 07:12:00,1.20585,1.20632,1.20405,1.20558,56200000.0
2009-01-05 07:13:00,1.20536,1.20611,1.20536,1.20611,22200000.0
2009-01-05 07:14:00,1.20507,1.20616,1.20434,1.20616,57200000.0
2009-01-05 07:15:00,1.20521,1.20543,1.20418,1.20535,54600000.0
2009-01-05 07:16:00,1.20508,1.20544,1.20448,1.20544,30800000.0
2009-01-05 07:17:00,1.20533,1.20604,1.20448,1.20604,29000000.0
2009-01-05 07:18:00,1.20649,1.20679,1.2048,1.20604,101400000.0
2009-01-05 07:19:00,1.20604,1.2061,1.20436,1.2058,82400000.0
2009-01-05 07:20:00,1.20557,1.2061,1.2043,1.2061,34400000.0
2009-01-05 07:21:00,1.20552,1.20609,1.20481,1.20609,78600000.0
2009-01-05 07:22:00,1.20612,1.20683,1.20583,1.20683,28400000.0
2009-01-05 07:23:00,1.20598,1.20632,1.20516,1.20632,65200000.0
2009-01-05 07:24:00,1.20569,1.20614,1.20526,1.20587,54600000.0
2009-01-05 07:25:00,1.20498,1.20623,1.20498,1.20623,69800000.0
2009-01-05 07:26:00,1.20639,1.2068,1.2057,1.20673,67000000.0
2009-01-05 07:27:00,1.20611,1.20686,1.20587,1.20686,12200000.0
2009-01-05 07:28:00,1.206,1.2072,1.20594,1.2072,19400000.0
2009-01-05 07:29:00,1.20672,1.20744,1.20667,1.20744,48400000.0
2009-01-05 07:30:00,1.20737,1.20788,1.20651,1.20788,24000000.0
2009-01-05 07:31:00,1.20759,1.20815,1.20719,1.20815,24600000.0
2009-01-05 07:32:00,1.20732,1.20792,1.2064,1.20726,74600000.0
2009-01-05 07:33:00,1.20657,1.20702,1.20614,1.20702,17800000.0
2009-01-05 07:34:00,1.20661,1.20714,1.20637,1.20706,16600000.0
2009-01-05 07:35:00,1.20631,1.20717,1.20618,1.20717,17200000.0
2009-01-05 07:36:00,1.20702,1.20749,1.20699,1.20749,26400000.0
2009-01-05 07:37:00,1.20705,1.20759,1.20667,1.20759,24200000.0
2009-01-05 07:38:00,1.20756,1.20773,1.20677,1.20773,55600000.0
2009-01-05 07:39:00,1.20728,1.20743,1.20682,1.20743,11200000.0
2009-01-05 07:40:00,1.20673,1.20749,1.20672,1.20749,23200000.0
2009-01-05 07:41:00,1.20716,1.20723,1.20615,1.20698,34000000.0
2009-01-05 07:42:00,1.2063,1.20699,1.20586,1.20699,30600000.0
2009-01-05 07:43:00,1.20657,1.20748,1.20657,1.20733,65800000.0
2009-01-05 07:44:00,1.20744,1.2077,1.206,1.20658,110600000.0
2009-01-05 07:45:00,1.20624,1.2066,1.20408,1.2066,52800000.0
2009-01-05 07:46:00,1.20721,1.20773,1.2065,1.20757,27400000.0
2009-01-05 07:47:00,1.20782,1.20801,1.20623,1.20801,16600000.0
2009-01-05 07:48:00,1.20673,1.20768,1.20598,1.20747,77200000.0
2009-01-05 07:49:00,1.20566,1.20633,1.2053,1.20633,66800000.0
2009-01-05 07:50:00,1.20587,1.20716,1.20554,1.20681,75200000.0
2009-01-05 07:51:00,1.20749,1.20762,1.20578,1.20723,59400000.0
2009-01-05 07:52:00,1.20724,1.2075,1.20642,1.20729,76200000.0
2009-01-05 07:53:00,1.20717,1.2073,1.20637,1.20722,64600000.0
2009-01-05 07:54:00,1.20711,1.20752,1.20639,1.20752,108400000.0
2009-01-05 07:55:00,1.20759,1.20789,1.20689,1.20789,101600000.0
2009-01-05 07:56:00,1.20752,1.2077,1.20679,1.2077,26000000.0
2009-01-05 07:57:00,1.20737,1.20832,1.20713,1.20832,38600000.0
2009-01-05 07:58:00,1.2071,1.2077,1.2063,1.2077,121200000.0
2009-01-05 07:59:00,1.20708,1.20781,1.20586,1.20781,184000000.0
2009-01-05 08:00:00,1.2063,1.20726,1.20618,1.20726,57400000.0
2009-01-05 08:01:00,1.20675,1.2078,1.20675,1.20765,53000000.0
2009-01-05 08:02:00,1.20641,1.2071,1.20618,1.2071,26200000.0
2009-01-05 08:03:00,1.20634,1.207,1.20611,1.207,48000000.0
2009-01-05 08:04:00,1.20667,1.20737,1.20617,1.20728,17300000.0
2009-01-05 08:05:00,1.20698,1.20698,1.20572,1.2069,19000000.0
2009-01-05 08:06:00,1.2066,1.20694,1.20521,1.20694,63700000.0
2009-01-05 08:07:00,1.20679,1.20743,1.2066,1.20731,21200000.0
2009-01-05 08:08:00,1.20714,1.20738,1.20671,1.20719,25600000.0
2009-01-05 08:09:00,1.20705,1.20716,1.20675,1.20707,42600000.0
2009-01-05 08:10:00,1.20655,1.20677,1.20603,1.20677,59600000.0
2009-01-05 08:11:00,1.20691,1.20738,1.20637,1.20712,80000000.0
2009-01-05 08:12:00,1.20671,1.2072,1.20619,1.2072,74800000.0
2009-01-05 08:13:00,1.20645,1.2073,1.20614,1.2073,78200000.0
2009-01-05 08:14:00,1.20722,1.20729,1.20649,1.20729,19800000.0
2009-01-05 08:15:00,1.20623,1.2073,1.20623,1.2073,21800000.0
2009-01-05 08:16:00,1.20718,1.20791,1.20686,1.20791,20200000.0
2009-01-05 08:17:00,1.20675,1.20814,1.20675,1.20814,49200000.0
2009-01-05 08:18:00,1.2072,1.20939,1.2072,1.20939,23400000.0
2009-01-05 08:19:00,1.20888,1.20935,1.20771,1.20883,77800000.0
2009-01-05 08:20:00,1.2078,1.20901,1.20695,1.20901,129700000.0
2009-01-05 08:21:00,1.20847,1.20864,1.20764,1.20851,64600000.0
2009-01-05 08:22:00,1.20828,1.2085,1.2076,1.2085,39800000.0
2009-01-05 08:23:00,1.20796,1.20855,1.20757,1.20855,8800000.0
2009-01-05 08:24:00,1.20792,1.20902,1.20741,1.20902,55400000.0
2009-01-05 08:25:00,1.20853,1.20997,1.20853,1.20997,30200000.0
2009-01-05 08:26:00,1.20933,1.21004,1.20863,1.21004,63600000.0
2009-01-05 08:27:00,1.20929,1.21012,1.20817,1.21012,82400000.0
2009-01-05 08:28:00,1.20853,1.20973,1.20804,1.20973,50800000.0
2009-01-05 08:29:00,1.20915,1.20936,1.20851,1.20907,19000000.0
2009-01-05 08:30:00,1.20871,1.20921,1.20824,1.20919,35000000.0
2009-01-05 08:31:00,1.20771,1.20876,1.20768,1.20876,56600000.0
2009-01-05 08:32:00,1.20813,1.20917,1.20813,1.20917,46400000.0
2009-01-05 08:33:00,1.20897,1.21043,1.20897,1.21032,46000000.0
2009-01-05 08:34:00,1.20946,1.20995,1.20849,1.20995,18000000.0
2009-01-05 08:35:00,1.20839,1.20924,1.20806,1.20924,51000000.0
2009-01-05 08:36:00,1.20801,1.20902,1.20719,1.20902,19000000.0
2009-01-05 08:37:00,1.20776,1.20852,1.20738,1.20836,68400000.0
2009-01-05 08:38:00,1.20768,1.20871,1.20678,1.20871,51000000.0
2009-01-05 08:39:00,1.20711,1.20816,1.2067,1.20816,43400000.0
2009-01-05 08:40:00,1.20748,1.20819,1.20692,1.20786,85200000.0
2009-01-05 08:41:00,1.20753,1.20829,1.20703,1.20818,82600000.0
2009-01-05 08:42:00,1.20756,1.20815,1.20699,1.20815,11600000.0
2009-01-05 08:43:00,1.20736,1.20825,1.20669,1.20825,13800000.0
2009-01-05 08:44:00,1.20795,1.20795,1.20663,1.20781,24200000.0
2009-01-05 08:45:00,1.20751,1.20782,1.20649,1.20758,78500000.0
2009-01-05 08:46:00,1.20761,1.20813,1.20691,1.20813,17200000.0
2009-01-05 08:47:00,1.20832,1.20844,1.20731,1.20844,37600000.0
2009-01-05 08:48:00,1.208,1.2082,1.20683,1.2082,81200000.0
2009-01-05 08:49:00,1.20736,1.20824,1.20646,1.20824,28000000.0
2009-01-05 08:50:00,1.20788,1.20788,1.20641,1.20769,66000000.0
2009-01-05 08:51:00,1.2064,1.20795,1.20535,1.20784,54000000.0
2009-01-05 08:52:00,1.20596,1.20643,1.20512,1.20643,48200000.0
2009-01-05 08:53:00,1.20599,1.20689,1.20497,1.2062,119600000.0
2009-01-05 08:54:00,1.20696,1.20814,1.20679,1.20811,12400000.0
2009-01-05 08:55:00,1.20827,1.20892,1.20737,1.20826,43400000.0
2009-01-05 08:56:00,1.20805,1.20907,1.20634,1.20907,49600000.0
2009-01-05 08:57:00,1.20799,1.20836,1.20742,1.2083,52400000.0
2009-01-05 08:58:00,1.20796,1.20923,1.20717,1.20867,187400000.0
2009-01-05 08:59:00,1.20814,1.20942,1.20706,1.20922,123500000.0
2009-01-05 09:00:00,1.20774,1.20958,1.20774,1.20958,123000000.0
2009-01-05 09:01:00,1.20932,1.21008,1.20847,1.20922,54200000.0
2009-01-05 09:02:00,1.20892,1.20922,1.20861,1.20922,49400000.0
2009-01-05 09:03:00,1.20891,1.21017,1.20837,1.21017,81800000.0
2009-01-05 09:04:00,1.20939,1.21005,1.20832,1.21005,70200000.0
2009-01-05 09:05:00,1.20992,1.2101,1.20901,1.20988,49200000.0
2009-01-05 09:06:00,1.20977,1.21065,1.20853,1.21065,64000000.0
2009-01-05 09:07:00,1.21011,1.21037,1.20897,1.2101,66200000.0
2009-01-05 09:08:00,1.20969,1.21031,1.20897,1.21031,82600000.0
2009-01-05 09:09:00,1.20902,1.214,1.20902,1.214,78400000.0
2009-01-05 09:10:00,1.211,1.21555,1.21092,1.21555,37800000.0
2009-01-05 09:11:00,1.21,1.21106,1.21,1.21106,26800000.0
2009-01-05 09:12:00,1.21028,1.21065,1.20886,1.21065,70600000.0
2009-01-05 09:13:00,1.21028,1.21104,1.20982,1.21104,34200000.0
2009-01-05 09:14:00,1.20977,1.21032,1.2091,1.21032,57000000.0
2009-01-05 09:15:00,1.209,1.21041,1.20784,1.21041,49000000.0
2009-01-05 09:16:00,1.20977,1.21111,1.2091,1.21031,91400000.0
2009-01-05 09:17:00,1.20972,1.20988,1.20881,1.20988,33000000.0
2009-01-05 09:18:00,1.20956,1.20995,1.20863,1.20967,59600000.0
2009-01-05 09:19:00,1.20928,1.21002,1.20914,1.20984,58000000.0
2009-01-05 09:20:00,1.2087,1.21003,1.2084,1.20972,37800000.0
2009-01-05 09:21:00,1.2097,1.21078,1.20964,1.21074,40200000.0
2009-01-05 09:22:00,1.21001,1.21099,1.20885,1.21076,83600000.0
2009-01-05 09:23:00,1.20939,1.20999,1.20912,1.20999,46200000.0
2009-01-05 09:24:00,1.21071,1.21127,1.2099,1.21108,92400000.0
2009-01-05 09:25:00,1.21004,1.21012,1.20875,1.21012,98200000.0
2009-01-05 09:26:00,1.21015,1.21243,1.20966,1.21243,55800000.0
2009-01-05 09:27:00,1.21286,1.21605,1.21286,1.21539,108200000.0
2009-01-05 09:28:00,1.21394,1.21438,1.2121,1.21438,168000000.0
2009-01-05 09:29:00,1.21406,1.21494,1.21319,1.21477,120800000.0
2009-01-05 09:30:00,1.21488,1.21916,1.21488,1.21861,155800000.0
2009-01-05 09:31:00,1.21715,1.21886,1.21621,1.21886,128800000.0
2009-01-05 09:32:00,1.21646,1.21749,1.21561,1.21742,98200000.0
2009-01-05 09:33:00,1.21619,1.2165,1.21433,1.2165,70200000.0
2009-01-05 09:34:00,1.21552,1.21581,1.21498,1.21571,48400000.0
2009-01-05 09:35:00,1.21536,1.21592,1.21328,1.21592,52000000.0
2009-01-05 09:36:00,1.21385,1.21405,1.21118,1.21306,32200000.0
2009-01-05 09:37:00,1.21229,1.21283,1.21168,1.21283,60600000.0
2009-01-05 09:38:00,1.21226,1.21226,1.21089,1.21204,63800000.0
2009-01-05 09:39:00,1.21173,1.21304,1.21129,1.21304,74600000.0
2009-01-05 09:40:00,1.21315,1.21375,1.21245,1.21375,130200000.0
2009-01-05 09:41:00,1.21292,1.21392,1.21189,1.21368,91600000.0
2009-01-05 09:42:00,1.21238,1.21315,1.21178,1.21315,83800000.0
2009-01-05 09:43:00,1.21288,1.21335,1.21239,1.21317,86800000.0
2009-01-05 09:44:00,1.21343,1.2154,1.21299,1.21525,110600000.0
2009-01-05 09:45:00,1.21581,1.21709,1.21399,1.21682,62200000.0
2009-01-05 09:46:00,1.21553,1.21655,1.21416,1.21655,146200000.0
2009-01-05 09:47:00,1.21534,1.21731,1.21482,1.21671,81000000.0
2009-01-05 09:48:00,1.2162,1.21756,1.21597,1.217,103800000.0
2009-01-05 09:49:00,1.21671,1.21744,1.21567,1.21744,110600000.0
2009-01-05 09:50:00,1.21663,1.21783,1.21601,1.21783,130800000.0
2009-01-05 09:51:00,1.21722,1.21722,1.21566,1.21692,79200000.0
2009-01-05 09:52:00,1.21606,1.21745,1.2159,1.21743,90400000.0
2009-01-05 09:53:00,1.2171,1.2175,1.21604,1.2175,95200000.0
2009-01-05 09:54:00,1.21646,1.2169,1.21533,1.21687,142400000.0
2009-01-05 09:55:00,1.21603,1.21707,1.21573,1.21677,84400000.0
2009-01-05 09:56:00,1.21688,1.21764,1.21601,1.21725,112600000.0
2009-01-05 09:57:00,1.21712,1.21757,1.21629,1.21748,103800000.0
2009-01-05 09:58:00,1.21693,1.21803,1.21627,1.21799,84800000.0
2009-01-05 09:59:00,1.21703,1.21848,1.21685,1.21848,80200000.0
2009-01-05 10:00:00,1.21689,1.21811,1.21634,1.21763,107000000.0
2009-01-05 10:01:00,1.2168,1.21788,1.21602,1.21776,49400000.0
2009-01-05 10:02:00,1.21748,1.21763,1.21618,1.21763,116400000.0
2009-01-05 10:03:00,1.21558,1.21673,1.21194,1.21655,93200000.0
2009-01-05 10:04:00,1.21594,1.21677,1.21547,1.21677,43000000.0
2009-01-05 10:05:00,1.21546,1.2176,1.21546,1.2176,45400000.0
2009-01-05 10:06:00,1.21678,1.21772,1.21584,1.21772,71000000.0
2009-01-05 10:07:00,1.21704,1.21773,1.21517,1.21718,93400000.0
2009-01-05 10:08:00,1.21553,1.2169,1.21506,1.2169,75600000.0
2009-01-05 10:09:00,1.21572,1.21648,1.21486,1.21637,74200000.0
2009-01-05 10:10:00,1.21456,1.21631,1.21389,1.21631,82200000.0
2009-01-05 10:11:00,1.21603,1.21607,1.21441,1.21601,93400000.0
2009-01-05 10:12:00,1.21426,1.21574,1.21387,1.21569,92800000.0
2009-01-05 10:13:00,1.2143,1.2155,1.21364,1.2155,50800000.0
2009-01-05 10:14:00,1.2151,1.21558,1.21418,1.21558,28400000.0
2009-01-05 10:15:00,1.21493,1.21586,1.21438,1.21586,47400000.0
2009-01-05 10:16:00,1.21527,1.21538,1.21385,1.2151,53000000.0
2009-01-05 10:17:00,1.21431,1.21514,1.21359,1.21514,81800000.0
2009-01-05 10:18:00,1.21412,1.21504,1.21266,1.21504,55600000.0
2009-01-05 10:19:00,1.21354,1.21592,1.21237,1.21592,127400000.0
2009-01-05 10:20:00,1.21409,1.21563,1.21318,1.21563,83400000.0
2009-01-05 10:21:00,1.21482,1.21572,1.21281,1.21572,52000000.0
2009-01-05 10:22:00,1.21368,1.21501,1.21247,1.21495,81200000.0
2009-01-05 10:23:00,1.21545,1.21545,1.21275,1.21435,36200000.0
2009-01-05 10:24:00,1.21135,1.21396,1.2109,1.21396,79800000.0
2009-01-05 10:25:00,1.21424,1.21449,1.21068,1.21449,90200000.0
2009-01-05 10:26:00,1.21027,1.2131,1.20997,1.2131,108800000.0
2009-01-05 10:27:00,1.21088,1.21228,1.20997,1.21228,80200000.0
2009-01-05 10:28:00,1.21231,1.21472,1.21151,1.21444,109200000.0
2009-01-05 10:29:00,1.21157,1.21505,1.21126,1.2148,129400000.0
2009-01-05 10:30:00,1.20998,1.21386,1.20964,1.21386,119800000.0
2009-01-05 10:31:00,1.21068,1.21338,1.21055,1.21338,109200000.0
2009-01-05 10:32:00,1.21082,1.21228,1.21013,1.21192,84200000.0
2009-01-05 10:33:00,1.21301,1.21433,1.21081,1.21356,121000000.0
2009-01-05 10:34:00,1.21212,1.21373,1.21077,1.21373,139400000.0
2009-01-05 10:35:00,1.21102,1.21426,1.2108,1.21426,130400000.0
2009-01-05 10:36:00,1.21067,1.21465,1.21064,1.21404,161200000.0
2009-01-05 10:37:00,1.21434,1.21511,1.21015,1.21511,154000000.0
2009-01-05 10:38:00,1.21071,1.21225,1.20941,1.21225,87800000.0
2009-01-05 10:39:00,1.21175,1.21253,1.21077,1.21197,93000000.0
2009-01-05 10:40:00,1.21103,1.21299,1.20973,1.21299,110200000.0
2009-01-05 10:41:00,1.21167,1.2135,1.20994,1.2135,101400000.0
2009-01-05 10:42:00,1.21,1.21295,1.20975,1.21295,116000000.0
2009-01-05 10:43:00,1.21124,1.21227,1.21013,1.21227,142200000.0
2009-01-05 10:44:00,1.21195,1.21216,1.21015,1.21197,107800000.0
2009-01-05 10:45:00,1.21154,1.21154,1.20715,1.21087,115900000.0
2009-01-05 10:46:00,1.21122,1.21273,1.21058,1.21273,49600000.0
2009-01-05 10:47:00,1.21138,1.21295,1.21052,1.21253,85200000.0
2009-01-05 10:48:00,1.21083,1.21085,1.20952,1.21071,57400000.0
2009-01-05 10:49:00,1.21001,1.2124,1.20911,1.2124,77200000.0
2009-01-05 10:50:00,1.2095,1.21197,1.2094,1.21166,84000000.0
2009-01-05 10:51:00,1.21135,1.21182,1.2097,1.21178,131000000.0
2009-01-05 10:52:00,1.21135,1.21178,1.21012,1.21178,91000000.0
2009-01-05 10:53:00,1.21048,1.21155,1.21033,1.21155,78000000.0
2009-01-05 10:54:00,1.2114,1.21158,1.20979,1.21149,104600000.0
2009-01-05 10:55:00,1.21147,1.21147,1.21003,1.21113,117600000.0
2009-01-05 10:56:00,1.21083,1.21143,1.20984,1.21143,98800000.0
2009-01-05 10:57:00,1.21074,1.21126,1.20906,1.21126,134200000.0
2009-01-05 10:58:00,1.2102,1.21132,1.2093,1.21132,101400000.0
2009-01-05 10:59:00,1.2102,1.2119,1.20982,1.2119,130000000.0
2009-01-05 11:00:00,1.2115,1.21172,1.21046,1.21134,114200000.0
2009-01-05 11:01:00,1.21064,1.21165,1.20994,1.21163,73000000.0
2009-01-05 11:02:00,1.21141,1.21163,1.2098,1.21163,78600000.0
2009-01-05 11:03:00,1.21139,1.21255,1.21122,1.21255,41400000.0
2009-01-05 11:04:00,1.21147,1.21219,1.2107,1.21219,106800000.0
2009-01-05 11:05:00,1.21182,1.21287,1.21118,1.21287,48800000.0
2009-01-05 11:06:00,1.21235,1.21331,1.21141,1.21296,53400000.0
2009-01-05 11:07:00,1.2133,1.21374,1.21188,1.21371,82200000.0
2009-01-05 11:08:00,1.21358,1.21468,1.21234,1.21468,65200000.0
2009-01-05 11:09:00,1.21416,1.21545,1.21153,1.21545,74400000.0
2009-01-05 11:10:00,1.21396,1.21623,1.21288,1.21623,55000000.0
2009-01-05 11:11:00,1.21402,1.21599,1.21376,1.21599,16400000.0
2009-01-05 11:12:00,1.21454,1.21569,1.21443,1.21549,70200000.0
2009-01-05 11:13:00,1.21495,1.21576,1.21395,1.21558,36200000.0
2009-01-05 11:14:00,1.2153,1.21556,1.21449,1.21556,33400000.0
2009-01-05 11:15:00,1.21581,1.21671,1.21475,1.21671,83800000.0
2009-01-05 11:16:00,1.21655,1.21655,1.21498,1.21628,110200000.0
2009-01-05 11:17:00,1.21547,1.21603,1.21434,1.21603,67900000.0
2009-01-05 11:18:00,1.21487,1.2153,1.21332,1.2153,73600000.0
2009-01-05 11:19:00,1.21425,1.21447,1.21346,1.21447,31800000.0
2009-01-05 11:20:00,1.21429,1.21592,1.21389,1.21499,111600000.0
2009-01-05 11:21:00,1.21492,1.21543,1.2143,1.21532,96800000.0
2009-01-05 11:22:00,1.2148,1.21604,1.21417,1.21593,117000000.0
2009-01-05 11:23:00,1.21605,1.21605,1.21453,1.21582,75600000.0
2009-01-05 11:24:00,1.21588,1.21615,1.21476,1.21615,75400000.0
2009-01-05 11:25:00,1.21519,1.2161,1.21453,1.2161,117800000.0
2009-01-05 11:26:00,1.21471,1.21566,1.21359,1.21562,138000000.0
2009-01-05 11:27:00,1.21616,1.21665,1.21511,1.21665,113800000.0
2009-01-05 11:28:00,1.21576,1.21712,1.21551,1.21712,124200000.0
2009-01-05 11:29:00,1.21595,1.21655,1.21512,1.21647,102600000.0
2009-01-05 11:30:00,1.21645,1.21645,1.21461,1.21593,59200000.0
2009-01-05 11:31:00,1.21558,1.21605,1.21419,1.21605,91600000.0
2009-01-05 11:32:00,1.21618,1.21618,1.21509,1.21601,95800000.0
2009-01-05 11:33:00,1.21572,1.21619,1.21406,1.2157,86200000.0
2009-01-05 11:34:00,1.21588,1.21664,1.21456,1.21664,80600000.0
2009-01-05 11:35:00,1.21576,1.21658,1.21484,1.21658,61000000.0
2009-01-05 11:36:00,1.21566,1.21647,1.21426,1.21638,99600000.0
2009-01-05 11:37:00,1.21624,1.2165,1.21468,1.2165,110200000.0
2009-01-05 11:38:00,1.21636,1.21768,1.21489,1.21768,83000000.0
2009-01-05 11:39:00,1.21703,1.21703,1.21583,1.21684,43000000.0
2009-01-05 11:40:00,1.21636,1.21732,1.21532,1.21731,41800000.0
2009-01-05 11:41:00,1.21629,1.21661,1.21489,1.21661,114400000.0
2009-01-05 11:42:00,1.21574,1.21617,1.21409,1.21617,82800000.0
2009-01-05 11:43:00,1.21481,1.21678,1.21447,1.21678,41600000.0
2009-01-05 11:44:00,1.21581,1.21696,1.21484,1.21696,93800000.0
2009-01-05 11:45:00,1.21492,1.21603,1.21471,1.21588,91800000.0
2009-01-05 11:46:00,1.21582,1.21611,1.21396,1.21562,111800000.0
2009-01-05 11:47:00,1.21583,1.21583,1.2144,1.21566,53600000.0
2009-01-05 11:48:00,1.21666,1.21712,1.21398,1.21687,91600000.0
2009-01-05 11:49:00,1.21521,1.21678,1.21462,1.21649,56200000.0
2009-01-05 11:50:00,1.21592,1.21616,1.21467,1.21616,55200000.0
2009-01-05 11:51:00,1.21541,1.21585,1.21408,1.21585,81800000.0
2009-01-05 11:52:00,1.2161,1.21709,1.21506,1.21709,104800000.0
2009-01-05 11:53:00,1.21506,1.21624,1.21405,1.21624,123800000.0
2009-01-05 11:54:00,1.21535,1.21607,1.2144,1.21566,97200000.0
2009-01-05 11:55:00,1.21509,1.21621,1.21364,1.21558,83400000.0
2009-01-05 11:56:00,1.21548,1.21586,1.21414,1.21534,97200000.0
2009-01-05 11:57:00,1.21491,1.21561,1.21343,1.21561,75200000.0
2009-01-05 11:58:00,1.21496,1.21547,1.21415,1.21542,92200000.0
2009-01-05 11:59:00,1.21616,1.21659,1.21456,1.21616,111800000.0
2009-01-05 12:00:00,1.2152,1.21693,1.21435,1.21693,94600000.0
2009-01-05 12:01:00,1.21543,1.216,1.21414,1.216,84000000.0
2009-01-05 12:02:00,1.21593,1.21679,1.21399,1.21679,85200000.0
2009-01-05 12:03:00,1.2157,1.21704,1.21434,1.21704,101800000.0
2009-01-05 12:04:00,1.21585,1.21639,1.21476,1.21635,45600000.0
2009-01-05 12:05:00,1.21516,1.21649,1.21453,1.21649,46400000.0
2009-01-05 12:06:00,1.21541,1.21679,1.21446,1.21679,87800000.0
2009-01-05 12:07:00,1.21648,1.21684,1.21478,1.21684,108400000.0
2009-01-05 12:08:00,1.21611,1.21679,1.21494,1.21679,121000000.0
2009-01-05 12:09:00,1.21584,1.21677,1.21516,1.21664,96600000.0
2009-01-05 12:10:00,1.21507,1.21656,1.21397,1.21656,72000000.0
2009-01-05 12:11:00,1.21603,1.21653,1.21484,1.2163,136200000.0
2009-01-05 12:12:00,1.21611,1.21634,1.21472,1.21634,124200000.0
2009-01-05 12:13:00,1.21564,1.21658,1.21465,1.21658,76800000.0
2009-01-05 12:14:00,1.21576,1.21615,1.21404,1.21615,95200000.0
2009-01-05 12:15:00,1.21597,1.21645,1.21453,1.21632,127000000.0
2009-01-05 12:16:00,1.21625,1.21662,1.2153,1.21625,86200000.0
2009-01-05 12:17:00,1.21565,1.21618,1.21405,1.21618,96600000.0
2009-01-05 12:18:00,1.21576,1.2166,1.21447,1.2162,165800000.0
2009-01-05 12:19:00,1.21426,1.21619,1.21413,1.21619,117600000.0
2009-01-05 12:20:00,1.21603,1.21665,1.21439,1.21571,100000000.0
2009-01-05 12:21:00,1.21517,1.21657,1.21432,1.21657,139400000.0
2009-01-05 12:22:00,1.21527,1.21575,1.2142,1.21575,110200000.0
2009-01-05 12:23:00,1.21628,1.2165,1.21444,1.21612,112000000.0
2009-01-05 12:24:00,1.21488,1.21609,1.2148,1.21572,91600000.0
2009-01-05 12:25:00,1.21526,1.21644,1.21394,1.21644,76200000.0
2009-01-05 12:26:00,1.21517,1.2155,1.21374,1.2155,102600000.0
2009-01-05 12:27:00,1.21545,1.21549,1.21418,1.21549,66000000.0
2009-01-05 12:28:00,1.2145,1.21575,1.21318,1.21519,48400000.0
2009-01-05 12:29:00,1.21498,1.21662,1.21432,1.21642,92800000.0
2009-01-05 12:30:00,1.21507,1.21606,1.21458,1.21606,88000000.0
2009-01-05 12:31:00,1.21471,1.21577,1.21378,1.21577,106400000.0
2009-01-05 12:32:00,1.21504,1.21625,1.21387,1.21589,130400000.0
2009-01-05 12:33:00,1.21534,1.21545,1.21425,1.21543,42000000.0
2009-01-05 12:34:00,1.21532,1.21562,1.21393,1.21562,75400000.0
2009-01-05 12:35:00,1.215,1.21548,1.21409,1.21548,94400000.0
2009-01-05 12:36:00,1.21428,1.21566,1.21319,1.21566,55800000.0
2009-01-05 12:37:00,1.21457,1.21482,1.21329,1.21482,22000000.0
2009-01-05 12:38:00,1.21493,1.21535,1.21327,1.21516,107000000.0
2009-01-05 12:39:00,1.21408,1.21509,1.21257,1.21469,121700000.0
2009-01-05 12:40:00,1.21407,1.2149,1.21189,1.2149,71400000.0
2009-01-05 12:41:00,1.21266,1.21464,1.21245,1.21464,71000000.0
2009-01-05 12:42:00,1.21406,1.21465,1.21268,1.21465,84000000.0
2009-01-05 12:43:00,1.21451,1.21556,1.21369,1.21524,125600000.0
2009-01-05 12:44:00,1.21456,1.21463,1.2132,1.21399,75600000.0
2009-01-05 12:45:00,1.21385,1.21483,1.21385,1.21478,111400000.0
2009-01-05 12:46:00,1.21468,1.21538,1.21307,1.21502,84000000.0
2009-01-05 12:47:00,1.21339,1.21431,1.21249,1.21405,78200000.0
2009-01-05 12:48:00,1.2136,1.21431,1.21205,1.21431,79000000.0
2009-01-05 12:49:00,1.21355,1.21432,1.21274,1.21432,43600000.0
2009-01-05 12:50:00,1.21327,1.21396,1.21275,1.21396,6800000.0
2009-01-05 12:51:00,1.21492,1.21511,1.21429,1.21503,19200000.0
2009-01-05 12:52:00,1.21475,1.21577,1.21383,1.21577,34000000.0
2009-01-05 12:53:00,1.2153,1.2153,1.21382,1.21515,39800000.0
2009-01-05 12:54:00,1.21484,1.21532,1.21379,1.21532,55600000.0
2009-01-05 12:55:00,1.21584,1.21584,1.21377,1.21523,71800000.0
2009-01-05 12:56:00,1.2146,1.21552,1.21398,1.21552,36600000.0
2009-01-05 12:57:00,1.21397,1.21438,1.21247,1.21426,78600000.0
2009-01-05 12:58:00,1.21332,1.21432,1.21289,1.21432,19800000.0
2009-01-05 12:59:00,1.21352,1.21436,1.21306,1.21436,37600000.0
2009-01-05 13:00:00,1.21408,1.21484,1.21347,1.21484,43200000.0
2009-01-05 13:01:00,1.21541,1.2159,1.21368,1.21581,45600000.0
2009-01-05 13:02:00,1.21412,1.21505,1.2131,1.2147,56000000.0
2009-01-05 13:03:00,1.21468,1.21694,1.21404,1.21694,33000000.0
2009-01-05 13:04:00,1.21488,1.21556,1.21389,1.21556,40800000.0
2009-01-05 13:05:00,1.21364,1.21571,1.21364,1.21571,27300000.0
2009-01-05 13:06:00,1.21465,1.21484,1.21223,1.21465,97600000.0
2009-01-05 13:07:00,1.21266,1.21473,1.21235,1.21473,32600000.0
2009-01-05 13:08:00,1.21424,1.21424,1.21242,1.21378,28400000.0
2009-01-05 13:09:00,1.21392,1.21468,1.21227,1.21468,86600000.0
2009-01-05 13:10:00,1.21397,1.21478,1.21266,1.21478,126600000.0
2009-01-05 13:11:00,1.21213,1.2152,1.21213,1.2152,90600000.0
2009-01-05 13:12:00,1.21445,1.21521,1.21295,1.21521,17000000.0
2009-01-05 13:13:00,1.21478,1.21592,1.21394,1.21592,16600000.0
2009-01-05 13:14:00,1.21411,1.21597,1.21408,1.21597,31400000.0
2009-01-05 13:15:00,1.21519,1.21591,1.21431,1.21591,21400000.0
2009-01-05 13:16:00,1.21526,1.21558,1.21287,1.21558,47600000.0
2009-01-05 13:17:00,1.21264,1.21436,1.21264,1.21436,31600000.0
2009-01-05 13:18:00,1.21368,1.21448,1.21249,1.21448,70600000.0
2009-01-05 13:19:00,1.21409,1.21455,1.21328,1.21455,57000000.0
2009-01-05 13:20:00,1.21503,1.21506,1.21314,1.21506,81800000.0
2009-01-05 13:21:00,1.21363,1.21481,1.21327,1.21481,10000000.0
2009-01-05 13:22:00,1.21434,1.21467,1.21346,1.21467,18400000.0
2009-01-05 13:23:00,1.21395,1.21427,1.21269,1.21427,33200000.0
2009-01-05 13:24:00,1.21296,1.21378,1.21222,1.21377,95600000.0
2009-01-05 13:25:00,1.21359,1.21398,1.2127,1.21351,62400000.0
2009-01-05 13:26:00,1.21191,1.21382,1.21191,1.21382,36200000.0
2009-01-05 13:27:00,1.21365,1.21488,1.21295,1.21457,107200000.0
2009-01-05 13:28:00,1.21418,1.21455,1.2135,1.21455,28200000.0
2009-01-05 13:29:00,1.21526,1.2156,1.21348,1.21548,37000000.0
2009-01-05 13:30:00,1.21583,1.21624,1.21471,1.21624,36800000.0
2009-01-05 13:31:00,1.2162,1.21704,1.21489,1.21704,39800000.0
2009-01-05 13:32:00,1.21633,1.2167,1.21523,1.2167,69800000.0
2009-01-05 13:33:00,1.21624,1.21664,1.21501,1.21632,73600000.0
2009-01-05 13:34:00,1.21656,1.21662,1.21379,1.21662,33200000.0
2009-01-05 13:35:00,1.21468,1.21632,1.21432,1.21632,22400000.0
2009-01-05 13:36:00,1.21562,1.21562,1.21384,1.21546,34600000.0
2009-01-05 13:37:00,1.21502,1.21522,1.21476,1.21522,39400000.0
2009-01-05 13:38:00,1.21516,1.21632,1.21479,1.21632,49800000.0
2009-01-05 13:39:00,1.21591,1.21623,1.21489,1.21579,37600000.0
2009-01-05 13:40:00,1.21567,1.21635,1.21478,1.21635,46200000.0
2009-01-05 13:41:00,1.21588,1.2165,1.21492,1.2165,19600000.0
2009-01-05 13:42:00,1.2165,1.2165,1.21511,1.2164,19200000.0
2009-01-05 13:43:00,1.21622,1.21625,1.21503,1.21625,10200000.0
2009-01-05 13:44:00,1.21572,1.21702,1.2151,1.21702,27600000.0
2009-01-05 13:45:00,1.21508,1.21635,1.21466,1.21588,58400000.0
2009-01-05 13:46:00,1.21464,1.21602,1.21415,1.21602,13200000.0
2009-01-05 13:47:00,1.21459,1.21575,1.21453,1.21575,15200000.0
2009-01-05 13:48:00,1.21532,1.21574,1.21429,1.21574,32600000.0
2009-01-05 13:49:00,1.21488,1.21556,1.21436,1.21556,44600000.0
2009-01-05 13:50:00,1.21488,1.21573,1.21416,1.21573,20400000.0
2009-01-05 13:51:00,1.21473,1.21615,1.21388,1.21615,29000000.0
2009-01-05 13:52:00,1.21394,1.21601,1.21394,1.21601,24800000.0
2009-01-05 13:53:00,1.21474,1.21575,1.21461,1.21575,19000000.0
2009-01-05 13:54:00,1.21622,1.21658,1.21404,1.21658,17400000.0
2009-01-05 13:55:00,1.21488,1.21664,1.21466,1.21664,44400000.0
2009-01-05 13:56:00,1.2151,1.21597,1.2141,1.21597,33800000.0
2009-01-05 13:57:00,1.21559,1.21607,1.21396,1.21607,31400000.0
2009-01-05 13:58:00,1.21578,1.2165,1.21483,1.2165,49200000.0
2009-01-05 13:59:00,1.21653,1.21716,1.21612,1.21716,39400000.0
2009-01-05 14:00:00,1.2166,1.21684,1.21518,1.21684,95400000.0
2009-01-05 14:01:00,1.21632,1.21731,1.21541,1.21731,84000000.0
2009-01-05 14:02:00,1.21618,1.21659,1.21492,1.21659,25400000.0
2009-01-05 14:03:00,1.21595,1.21606,1.21491,1.21606,11600000.0
2009-01-05 14:04:00,1.21453,1.2159,1.21437,1.2159,25000000.0
2009-01-05 14:05:00,1.21537,1.21634,1.21512,1.21634,30000000.0
2009-01-05 14:06:00,1.21546,1.21606,1.21495,1.21606,59800000.0
2009-01-05 14:07:00,1.21604,1.21639,1.21476,1.21639,21000000.0
2009-01-05 14:08:00,1.21536,1.216,1.21488,1.21572,68400000.0
2009-01-05 14:09:00,1.21583,1.21602,1.21449,1.21602,11000000.0
2009-01-05 14:10:00,1.21556,1.21663,1.21499,1.21599,90800000.0
2009-01-05 14:11:00,1.21518,1.21619,1.21402,1.21619,78000000.0
2009-01-05 14:12:00,1.21454,1.21635,1.21417,1.21635,44400000.0
2009-01-05 14:13:00,1.21453,1.21515,1.21202,1.21493,55000000.0
2009-01-05 14:14:00,1.21513,1.21597,1.2145,1.21597,35200000.0
2009-01-05 14:15:00,1.21506,1.21617,1.21396,1.21617,59800000.0
2009-01-05 14:16:00,1.21462,1.21638,1.21459,1.21613,45400000.0
2009-01-05 14:17:00,1.21514,1.21576,1.21457,1.21576,58000000.0
2009-01-05 14:18:00,1.21531,1.21555,1.21481,1.21555,11600000.0
2009-01-05 14:19:00,1.2154,1.21643,1.21491,1.21643,30000000.0
2009-01-05 14:20:00,1.21582,1.21646,1.21437,1.21646,13600000.0
2009-01-05 14:21:00,1.21493,1.2161,1.21385,1.2161,22000000.0
2009-01-05 14:22:00,1.2163,1.21698,1.21426,1.21631,33000000.0
2009-01-05 14:23:00,1.21509,1.2157,1.2136,1.2157,76600000.0
2009-01-05 14:24:00,1.21357,1.21457,1.21259,1.21457,132600000.0
2009-01-05 14:25:00,1.2139,1.21473,1.21346,1.21473,58800000.0
2009-01-05 14:26:00,1.21441,1.21511,1.21333,1.21511,76800000.0
2009-01-05 14:27:00,1.21397,1.21454,1.21309,1.21454,37600000.0
2009-01-05 14:28:00,1.21521,1.21521,1.21314,1.21452,51600000.0
2009-01-05 14:29:00,1.21375,1.21478,1.21296,1.21478,35800000.0
2009-01-05 14:30:00,1.21358,1.21455,1.21345,1.21447,27200000.0
2009-01-05 14:31:00,1.21411,1.21514,1.21333,1.21514,105200000.0
2009-01-05 14:32:00,1.21436,1.21462,1.21342,1.21462,52000000.0
2009-01-05 14:33:00,1.21509,1.2161,1.21375,1.2161,14800000.0
2009-01-05 14:34:00,1.21626,1.21626,1.2153,1.21623,20800000.0
2009-01-05 14:35:00,1.21519,1.2165,1.21466,1.2165,35300000.0
2009-01-05 14:36:00,1.21552,1.21637,1.21519,1.21637,35600000.0
2009-01-05 14:37:00,1.2154,1.21655,1.21511,1.21655,44800000.0
2009-01-05 14:38:00,1.21647,1.21647,1.21468,1.21608,26200000.0
2009-01-05 14:39:00,1.21471,1.21599,1.21389,1.21599,53000000.0
2009-01-05 14:40:00,1.21498,1.21569,1.21383,1.21569,33800000.0
2009-01-05 14:41:00,1.21506,1.21607,1.21449,1.21607,17400000.0
2009-01-05 14:42:00,1.21459,1.21545,1.21362,1.21545,20800000.0
2009-01-05 14:43:00,1.21449,1.21572,1.21439,1.21572,12800000.0
2009-01-05 14:44:00,1.21473,1.21515,1.21341,1.21515,23800000.0
2009-01-05 14:45:00,1.21408,1.21532,1.21366,1.21532,58000000.0
2009-01-05 14:46:00,1.214,1.21452,1.21295,1.21447,59800000.0
2009-01-05 14:47:00,1.21393,1.21477,1.21268,1.21477,32200000.0
2009-01-05 14:48:00,1.21418,1.2146,1.21272,1.2146,17000000.0
2009-01-05 14:49:00,1.21471,1.21471,1.21263,1.21454,42400000.0
2009-01-05 14:50:00,1.21363,1.21413,1.21284,1.21413,72600000.0
2009-01-05 14:51:00,1.21379,1.21516,1.21335,1.21516,78800000.0
2009-01-05 14:52:00,1.21429,1.21473,1.21333,1.21473,52200000.0
2009-01-05 14:53:00,1.21475,1.21492,1.21309,1.21479,85000000.0
2009-01-05 14:54:00,1.21421,1.21541,1.21381,1.21511,122600000.0
2009-01-05 14:55:00,1.21425,1.2157,1.21425,1.2157,32400000.0
2009-01-05 14:56:00,1.21193,1.21407,1.20931,1.21407,137000000.0
2009-01-05 14:57:00,1.21433,1.21551,1.21302,1.21551,111800000.0
2009-01-05 14:58:00,1.21432,1.21489,1.21296,1.21425,69800000.0
2009-01-05 14:59:00,1.21418,1.21447,1.21231,1.21447,10600000.0
2009-01-05 15:00:00,1.21318,1.21441,1.21302,1.21441,24000000.0
2009-01-05 15:01:00,1.21306,1.21435,1.21262,1.21435,28800000.0
2009-01-05 15:02:00,1.2138,1.21412,1.21262,1.21412,20200000.0
2009-01-05 15:03:00,1.21349,1.21478,1.21279,1.21478,83400000.0
2009-01-05 15:04:00,1.21378,1.21417,1.21271,1.21417,71600000.0
2009-01-05 15:05:00,1.21271,1.21373,1.21239,1.21373,65600000.0
2009-01-05 15:06:00,1.21338,1.2137,1.21248,1.2137,89600000.0
2009-01-05 15:07:00,1.2137,1.21371,1.21196,1.21371,78800000.0
2009-01-05 15:08:00,1.21323,1.21376,1.2125,1.21376,15200000.0
2009-01-05 15:09:00,1.21262,1.21381,1.21199,1.21331,51000000.0
2009-01-05 15:10:00,1.21383,1.21383,1.2122,1.21348,34400000.0
2009-01-05 15:11:00,1.21394,1.21406,1.21213,1.21406,32000000.0
2009-01-05 15:12:00,1.21382,1.21382,1.21236,1.21374,33200000.0
2009-01-05 15:13:00,1.21306,1.21363,1.21177,1.21363,30600000.0
2009-01-05 15:14:00,1.21274,1.21323,1.21154,1.21323,46000000.0
2009-01-05 15:15:00,1.21308,1.214,1.21261,1.21386,39200000.0
2009-01-05 15:16:00,1.21312,1.21381,1.20975,1.21331,36800000.0
2009-01-05 15:17:00,1.21312,1.21318,1.21149,1.213,53800000.0
2009-01-05 15:18:00,1.21248,1.213,1.21133,1.213,81800000.0
2009-01-05 15:19:00,1.21221,1.21308,1.21082,1.2126,50400000.0
2009-01-05 15:20:00,1.21191,1.21284,1.21036,1.21284,56400000.0
2009-01-05 15:21:00,1.21229,1.21281,1.21185,1.21281,36400000.0
2009-01-05 15:22:00,1.21285,1.21413,1.21243,1.21413,25800000.0
2009-01-05 15:23:00,1.21334,1.21346,1.21242,1.21346,39000000.0
2009-01-05 15:24:00,1.21282,1.21423,1.21269,1.21423,39000000.0
2009-01-05 15:25:00,1.21464,1.21473,1.21272,1.21473,85000000.0
2009-01-05 15:26:00,1.21329,1.21329,1.2117,1.21298,142200000.0
2009-01-05 15:27:00,1.21204,1.21265,1.21125,1.21265,135400000.0
2009-01-05 15:28:00,1.21242,1.21325,1.21114,1.21325,115200000.0
2009-01-05 15:29:00,1.21224,1.2127,1.2111,1.21255,34600000.0
2009-01-05 15:30:00,1.21263,1.21294,1.21174,1.21294,46400000.0
2009-01-05 15:31:00,1.21163,1.21252,1.2115,1.21252,49000000.0
2009-01-05 15:32:00,1.21264,1.21304,1.21172,1.21304,23800000.0
2009-01-05 15:33:00,1.21248,1.21319,1.21226,1.2131,52400000.0
2009-01-05 15:34:00,1.21298,1.21298,1.21179,1.21296,120800000.0
2009-01-05 15:35:00,1.21281,1.21285,1.21198,1.21285,38000000.0
2009-01-05 15:36:00,1.21093,1.21183,1.20842,1.2118,100000000.0
2009-01-05 15:37:00,1.21208,1.21336,1.21208,1.21265,108600000.0
2009-01-05 15:38:00,1.21182,1.21329,1.21179,1.21329,87400000.0
2009-01-05 15:39:00,1.21231,1.21358,1.21161,1.21358,26600000.0
2009-01-05 15:40:00,1.21331,1.21355,1.21182,1.21332,44400000.0
2009-01-05 15:41:00,1.21389,1.21408,1.21248,1.21378,77000000.0
2009-01-05 15:42:00,1.21303,1.21419,1.21221,1.21419,85600000.0
2009-01-05 15:43:00,1.21236,1.21378,1.21236,1.21378,21000000.0
2009-01-05 15:44:00,1.21269,1.21269,1.21158,1.21252,18800000.0
2009-01-05 15:45:00,1.21196,1.21269,1.2112,1.21247,39200000.0
2009-01-05 15:46:00,1.21242,1.21301,1.212,1.21301,22800000.0
2009-01-05 15:47:00,1.21184,1.2134,1.2116,1.2134,21400000.0
2009-01-05 15:48:00,1.21201,1.21382,1.21176,1.21382,53000000.0
2009-01-05 15:49:00,1.21329,1.21419,1.21274,1.21389,69200000.0
2009-01-05 15:50:00,1.21336,1.21383,1.21274,1.21383,10000000.0
2009-01-05 15:51:00,1.21264,1.21368,1.21206,1.21368,39800000.0
2009-01-05 15:52:00,1.21345,1.21379,1.21244,1.21379,32000000.0
2009-01-05 15:53:00,1.21406,1.21423,1.21303,1.21423,38400000.0
2009-01-05 15:54:00,1.2132,1.2132,1.20957,1.21267,24400000.0
2009-01-05 15:55:00,1.213,1.21347,1.21242,1.21347,20800000.0
2009-01-05 15:56:00,1.21312,1.21387,1.21242,1.21338,34600000.0
2009-01-05 15:57:00,1.21266,1.21284,1.2112,1.21284,24200000.0
2009-01-05 15:58:00,1.21332,1.21358,1.2118,1.21358,18800000.0
2009-01-05 15:59:00,1.21212,1.21268,1.2114,1.21268,50400000.0
2009-01-05 16:00:00,1.21131,1.21266,1.21131,1.21266,10800000.0
2009-01-05 16:01:00,1.21257,1.21309,1.21181,1.21309,14600000.0
2009-01-05 16:02:00,1.21231,1.21301,1.21129,1.21301,24800000.0
2009-01-05 16:03:00,1.21361,1.21361,1.21148,1.2128,25000000.0
2009-01-05 16:04:00,1.2121,1.21292,1.21157,1.21292,14200000.0
2009-01-05 16:05:00,1.2121,1.21274,1.21114,1.21274,23200000.0
2009-01-05 16:06:00,1.21116,1.21172,1.21115,1.21172,22400000.0
2009-01-05 16:07:00,1.21111,1.21111,1.21004,1.2108,23400000.0
2009-01-05 16:08:00,1.20911,1.21111,1.2076,1.21111,19200000.0
2009-01-05 16:09:00,1.20749,1.20862,1.20662,1.20862,19800000.0
2009-01-05 16:10:00,1.20855,1.20937,1.20676,1.20937,17600000.0
2009-01-05 16:11:00,1.20768,1.20827,1.20642,1.20827,11400000.0
2009-01-05 16:12:00,1.20837,1.20894,1.2075,1.20894,19000000.0
2009-01-05 16:13:00,1.20806,1.20875,1.20736,1.20875,17400000.0
2009-01-05 16:14:00,1.2074,1.20822,1.2069,1.20822,21000000.0
2009-01-05 16:15:00,1.20809,1.20939,1.20714,1.20939,26600000.0
2009-01-05 16:16:00,1.20897,1.20925,1.20764,1.20925,16600000.0
2009-01-05 16:17:00,1.20807,1.2082,1.20701,1.2082,22800000.0
2009-01-05 16:18:00,1.20748,1.20758,1.20577,1.20758,8200000.0
2009-01-05 16:19:00,1.20698,1.20709,1.20623,1.20709,10000000.0
2009-01-05 16:20:00,1.20677,1.20856,1.20651,1.20822,18600000.0
2009-01-05 16:21:00,1.20786,1.20893,1.20706,1.20893,13200000.0
2009-01-05 16:22:00,1.20713,1.20833,1.20713,1.20833,25800000.0
2009-01-05 16:23:00,1.20741,1.20776,1.20637,1.20776,7200000.0
2009-01-05 16:24:00,1.2071,1.20823,1.20649,1.20814,29000000.0
2009-01-05 16:25:00,1.20689,1.20733,1.206,1.20733,11800000.0
2009-01-05 16:26:00,1.20746,1.20862,1.20641,1.20862,22600000.0
2009-01-05 16:27:00,1.20722,1.20776,1.20692,1.20776,17200000.0
2009-01-05 16:28:00,1.2074,1.20813,1.20691,1.20771,29400000.0
2009-01-05 16:29:00,1.20624,1.2078,1.20603,1.2078,18600000.0
2009-01-05 16:30:00,1.2064,1.20751,1.20598,1.20751,14800000.0
2009-01-05 16:31:00,1.20739,1.20835,1.20734,1.20811,12400000.0
2009-01-05 16:32:00,1.20718,1.20833,1.20675,1.20833,7400000.0
2009-01-05 16:33:00,1.20785,1.20842,1.20479,1.20752,22800000.0
2009-01-05 16:34:00,1.20916,1.20949,1.20753,1.20949,7600000.0
2009-01-05 16:35:00,1.20926,1.20955,1.20791,1.20955,16800000.0
2009-01-05 16:36:00,1.20893,1.20998,1.20833,1.20998,24000000.0
2009-01-05 16:37:00,1.20905,1.21031,1.20898,1.21001,19200000.0
2009-01-05 16:38:00,1.20945,1.20984,1.2085,1.20984,24400000.0
2009-01-05 16:39:00,1.21026,1.21026,1.20864,1.21008,13400000.0
2009-01-05 16:40:00,1.20948,1.20998,1.20841,1.20998,18400000.0
2009-01-05 16:41:00,1.20991,1.21054,1.2091,1.21054,12400000.0
2009-01-05 16:42:00,1.20959,1.21043,1.20829,1.21043,33600000.0
2009-01-05 16:43:00,1.20939,1.21025,1.20883,1.21025,24200000.0
2009-01-05 16:44:00,1.20942,1.21008,1.20835,1.21008,33800000.0
2009-01-05 16:45:00,1.20808,1.20882,1.20716,1.20882,21600000.0
2009-01-05 16:46:00,1.2079,1.2087,1.20709,1.2087,36600000.0
2009-01-05 16:47:00,1.20789,1.20835,1.20727,1.20835,17000000.0
2009-01-05 16:48:00,1.20669,1.20838,1.20622,1.20838,21000000.0
2009-01-05 16:49:00,1.20685,1.20807,1.20673,1.20807,32600000.0
2009-01-05 16:50:00,1.20822,1.20824,1.20714,1.20824,15000000.0
2009-01-05 16:51:00,1.20749,1.2086,1.20647,1.2086,13400000.0
2009-01-05 16:52:00,1.20826,1.20886,1.20734,1.20886,29000000.0
2009-01-05 16:53:00,1.20831,1.20831,1.20598,1.20774,24200000.0
2009-01-05 16:54:00,1.20649,1.20846,1.20618,1.20846,20400000.0
2009-01-05 16:55:00,1.20698,1.20866,1.20698,1.20866,29600000.0
2009-01-05 16:56:00,1.20821,1.20976,1.20777,1.20976,13000000.0
2009-01-05 16:57:00,1.20794,1.20888,1.2076,1.20888,23800000.0
2009-01-05 16:58:00,1.20821,1.2089,1.20739,1.2089,17200000.0
2009-01-05 16:59:00,1.20779,1.20915,1.20761,1.20904,18800000.0
2009-01-05 17:00:00,1.20885,1.20982,1.2082,1.20982,22600000.0
2009-01-05 17:01:00,1.20944,1.21117,1.209,1.21117,27800000.0
2009-01-05 17:02:00,1.20966,1.21009,1.20938,1.21009,14800000.0
2009-01-05 17:03:00,1.20959,1.20974,1.20794,1.20974,17600000.0
2009-01-05 17:04:00,1.20921,1.20978,1.2092,1.20978,13000000.0
2009-01-05 17:05:00,1.20875,1.20929,1.20765,1.20929,12600000.0
2009-01-05 17:06:00,1.20806,1.20944,1.20758,1.20944,17800000.0
2009-01-05 17:07:00,1.20779,1.20863,1.20746,1.20863,19000000.0
2009-01-05 17:08:00,1.20865,1.20921,1.20763,1.20917,16000000.0
2009-01-05 17:09:00,1.20835,1.2092,1.20829,1.20904,10600000.0
2009-01-05 17:10:00,1.20795,1.20944,1.20795,1.20944,10200000.0
2009-01-05 17:11:00,1.20849,1.20986,1.208,1.20986,17800000.0
2009-01-05 17:12:00,1.20991,1.21085,1.20862,1.21085,22800000.0
2009-01-05 17:13:00,1.21011,1.21083,1.20936,1.21083,22000000.0
2009-01-05 17:14:00,1.209,1.21015,1.20874,1.21015,17500000.0
2009-01-05 17:15:00,1.20923,1.21093,1.20918,1.21093,33800000.0
2009-01-05 17:16:00,1.20952,1.21004,1.2086,1.21004,23600000.0
2009-01-05 17:17:00,1.2089,1.2101,1.2089,1.2101,17800000.0
2009-01-05 17:18:00,1.2099,1.2108,1.20879,1.2108,21600000.0
2009-01-05 17:19:00,1.20904,1.21108,1.20904,1.21108,23200000.0
2009-01-05 17:20:00,1.21084,1.21162,1.20978,1.21162,22800000.0
2009-01-05 17:21:00,1.20998,1.21039,1.20886,1.21039,28200000.0
2009-01-05 17:22:00,1.2101,1.2101,1.20829,1.21003,15200000.0
2009-01-05 17:23:00,1.20859,1.21027,1.20856,1.21027,21200000.0
2009-01-05 17:24:00,1.20862,1.20958,1.20846,1.20958,16000000.0
2009-01-05 17:25:00,1.20988,1.20988,1.20641,1.20979,16600000.0
2009-01-05 17:26:00,1.20985,1.21142,1.20985,1.21142,10400000.0
2009-01-05 17:27:00,1.21047,1.21119,1.20964,1.21119,21800000.0
2009-01-05 17:28:00,1.20973,1.21072,1.20589,1.21072,16800000.0
2009-01-05 17:29:00,1.21038,1.2116,1.20998,1.2116,23000000.0
2009-01-05 17:30:00,1.20958,1.21062,1.20906,1.21062,19800000.0
2009-01-05 17:31:00,1.21043,1.21185,1.20999,1.21185,19200000.0
2009-01-05 17:32:00,1.21094,1.21179,1.21013,1.21179,23600000.0
2009-01-05 17:33:00,1.21143,1.2117,1.20965,1.2117,22200000.0
2009-01-05 17:34:00,1.21152,1.21184,1.2095,1.21184,25000000.0
2009-01-05 17:35:00,1.20926,1.21083,1.20926,1.21083,21000000.0
2009-01-05 17:36:00,1.2097,1.21142,1.20919,1.21142,9200000.0
2009-01-05 17:37:00,1.21018,1.21071,1.20888,1.21069,34000000.0
2009-01-05 17:38:00,1.21025,1.21054,1.20948,1.21054,15400000.0
2009-01-05 17:39:00,1.20898,1.21019,1.20835,1.21019,27000000.0
2009-01-05 17:40:00,1.21019,1.21062,1.2084,1.21062,17800000.0
2009-01-05 17:41:00,1.21073,1.21165,1.20978,1.21165,23000000.0
2009-01-05 17:42:00,1.20921,1.21109,1.20909,1.21109,25000000.0
2009-01-05 17:43:00,1.21083,1.21102,1.20985,1.21102,13800000.0
2009-01-05 17:44:00,1.20987,1.21128,1.2097,1.21128,26000000.0
2009-01-05 17:45:00,1.21051,1.21165,1.20961,1.21165,12800000.0
2009-01-05 17:46:00,1.21003,1.21154,1.20974,1.21154,19800000.0
2009-01-05 17:47:00,1.21029,1.2117,1.21029,1.2117,22600000.0
2009-01-05 17:48:00,1.21024,1.21183,1.21021,1.21183,23600000.0
2009-01-05 17:49:00,1.21156,1.21209,1.21074,1.21209,22000000.0
2009-01-05 17:50:00,1.21158,1.21212,1.21109,1.21212,19200000.0
2009-01-05 17:51:00,1.21064,1.21152,1.20964,1.21152,16600000.0
2009-01-05 17:52:00,1.21069,1.21077,1.2093,1.21077,16600000.0
2009-01-05 17:53:00,1.20982,1.21074,1.20923,1.21074,14000000.0
2009-01-05 17:54:00,1.21098,1.211,1.2102,1.21087,26000000.0
2009-01-05 17:55:00,1.21041,1.21136,1.21025,1.21126,14800000.0
2009-01-05 17:56:00,1.20956,1.21103,1.20935,1.21093,16800000.0
2009-01-05 17:57:00,1.21093,1.21214,1.21046,1.21197,14000000.0
2009-01-05 17:58:00,1.21097,1.21241,1.21017,1.21241,22400000.0
2009-01-05 17:59:00,1.21069,1.21177,1.20971,1.21177,15400000.0
2009-01-05 18:00:00,1.21006,1.21124,1.20931,1.21124,21800000.0
2009-01-05 18:01:00,1.20949,1.21116,1.20816,1.21116,14600000.0
2009-01-05 18:02:00,1.20998,1.21134,1.20931,1.21134,26400000.0
2009-01-05 18:03:00,1.21027,1.21027,1.20877,1.21023,15800000.0
2009-01-05 18:04:00,1.2101,1.21176,1.20987,1.21176,21200000.0
2009-01-05 18:05:00,1.21107,1.2124,1.21016,1.2124,15800000.0
2009-01-05 18:06:00,1.21095,1.21156,1.21001,1.21156,19400000.0
2009-01-05 18:07:00,1.21031,1.21163,1.20958,1.21163,12600000.0
2009-01-05 18:08:00,1.21109,1.21138,1.21036,1.21038,17200000.0
2009-01-05 18:09:00,1.20993,1.21027,1.20898,1.21027,13200000.0
2009-01-05 18:10:00,1.20907,1.21055,1.20788,1.21055,19800000.0
2009-01-05 18:11:00,1.20836,1.21,1.20773,1.21,20600000.0
2009-01-05 18:12:00,1.20929,1.21159,1.20802,1.21159,18000000.0
2009-01-05 18:13:00,1.21077,1.21135,1.20979,1.21135,16200000.0
2009-01-05 18:14:00,1.20975,1.21084,1.20915,1.21084,10600000.0
2009-01-05 18:15:00,1.20996,1.21004,1.20929,1.20958,15400000.0
2009-01-05 18:16:00,1.20942,1.21024,1.20895,1.21024,9400000.0
2009-01-05 18:17:00,1.21023,1.21041,1.20892,1.21041,28600000.0
2009-01-05 18:18:00,1.20991,1.21109,1.20991,1.21109,14800000.0
2009-01-05 18:19:00,1.21103,1.21103,1.21023,1.21084,16000000.0
2009-01-05 18:20:00,1.21123,1.21136,1.20952,1.21136,15200000.0
2009-01-05 18:21:00,1.21119,1.21125,1.21064,1.21125,14200000.0
2009-01-05 18:22:00,1.2109,1.21194,1.2102,1.21194,9600000.0
2009-01-05 18:23:00,1.21174,1.2118,1.21058,1.2118,12000000.0
2009-01-05 18:24:00,1.21094,1.21094,1.20925,1.21075,15400000.0
2009-01-05 18:25:00,1.20946,1.21059,1.20924,1.21059,15200000.0
2009-01-05 18:26:00,1.20982,1.21109,1.20901,1.21109,32400000.0
2009-01-05 18:27:00,1.21141,1.21187,1.21019,1.21187,30400000.0
2009-01-05 18:28:00,1.21054,1.21219,1.21054,1.21219,8800000.0
2009-01-05 18:29:00,1.21093,1.21186,1.21038,1.21186,25600000.0
2009-01-05 18:30:00,1.21214,1.21214,1.21079,1.21194,17600000.0
2009-01-05 18:31:00,1.21142,1.21206,1.20973,1.21206,37000000.0
2009-01-05 18:32:00,1.21089,1.21182,1.21017,1.21182,21000000.0
2009-01-05 18:33:00,1.21182,1.21271,1.21107,1.21271,23400000.0
2009-01-05 18:34:00,1.21217,1.21307,1.2118,1.21307,22200000.0
2009-01-05 18:35:00,1.21208,1.21324,1.21146,1.21324,14200000.0
2009-01-05 18:36:00,1.21169,1.21286,1.21119,1.21286,10800000.0
2009-01-05 18:37:00,1.21192,1.21192,1.21131,1.21192,16000000.0
2009-01-05 18:38:00,1.21101,1.21236,1.21101,1.21236,20800000.0
2009-01-05 18:39:00,1.21143,1.21196,1.2099,1.21196,12000000.0
2009-01-05 18:40:00,1.21099,1.21099,1.20939,1.21087,37000000.0
2009-01-05 18:41:00,1.21073,1.21073,1.20961,1.21032,19200000.0
2009-01-05 18:42:00,1.20966,1.21155,1.20921,1.21155,20200000.0
2009-01-05 18:43:00,1.21097,1.21119,1.21019,1.21119,20600000.0
2009-01-05 18:44:00,1.20971,1.21054,1.20941,1.21054,17200000.0
2009-01-05 18:45:00,1.21036,1.21178,1.20976,1.21157,25000000.0
2009-01-05 18:46:00,1.21115,1.21179,1.21069,1.21179,10600000.0
2009-01-05 18:47:00,1.21194,1.21278,1.21093,1.21278,8800000.0
2009-01-05 18:48:00,1.21193,1.21193,1.20977,1.21189,26800000.0
2009-01-05 18:49:00,1.21008,1.21294,1.21008,1.21294,34200000.0
2009-01-05 18:50:00,1.21144,1.2136,1.21104,1.2136,17000000.0
2009-01-05 18:51:00,1.21338,1.21401,1.21286,1.21401,26600000.0
2009-01-05 18:52:00,1.21446,1.21457,1.21308,1.21457,18600000.0
2009-01-05 18:53:00,1.2145,1.21511,1.21267,1.21511,22400000.0
2009-01-05 18:54:00,1.2139,1.2151,1.2139,1.2151,20000000.0
2009-01-05 18:55:00,1.21376,1.21562,1.21304,1.21562,20400000.0
2009-01-05 18:56:00,1.21489,1.21515,1.21352,1.21513,20600000.0
2009-01-05 18:57:00,1.21443,1.21526,1.2137,1.21526,23000000.0
2009-01-05 18:58:00,1.21495,1.21504,1.21419,1.21451,29000000.0
2009-01-05 18:59:00,1.21419,1.21466,1.21377,1.21466,15200000.0
2009-01-05 19:00:00,1.21425,1.2162,1.21379,1.2162,18600000.0
2009-01-05 19:01:00,1.21583,1.21682,1.2153,1.21682,23600000.0
2009-01-05 19:02:00,1.21503,1.2164,1.2147,1.2164,17000000.0
2009-01-05 19:03:00,1.21617,1.21617,1.21531,1.21616,21400000.0
2009-01-05 19:04:00,1.21624,1.21684,1.21525,1.21684,12000000.0
2009-01-05 19:05:00,1.21568,1.21615,1.21528,1.21615,15800000.0
2009-01-05 19:06:00,1.21616,1.21682,1.21549,1.21675,29200000.0
2009-01-05 19:07:00,1.21623,1.21665,1.21504,1.21665,23600000.0
2009-01-05 19:08:00,1.21644,1.21671,1.21509,1.21671,21400000.0
2009-01-05 19:09:00,1.2162,1.21668,1.21529,1.21645,31400000.0
2009-01-05 19:10:00,1.21615,1.21683,1.2146,1.21683,23200000.0
2009-01-05 19:11:00,1.21516,1.21546,1.21452,1.21545,21000000.0
2009-01-05 19:12:00,1.21453,1.2158,1.2142,1.2158,19400000.0
2009-01-05 19:13:00,1.21457,1.21553,1.21446,1.21553,17800000.0
2009-01-05 19:14:00,1.21602,1.21602,1.21463,1.21582,14800000.0
2009-01-05 19:15:00,1.21587,1.21664,1.21496,1.21614,23400000.0
2009-01-05 19:16:00,1.21509,1.21577,1.21427,1.21577,23200000.0
2009-01-05 19:17:00,1.21508,1.21544,1.21448,1.21544,20100000.0
2009-01-05 19:18:00,1.21462,1.21546,1.21449,1.21546,12600000.0
2009-01-05 19:19:00,1.21386,1.2152,1.21377,1.21506,29600000.0
2009-01-05 19:20:00,1.21553,1.21595,1.21495,1.21595,21800000.0
2009-01-05 19:21:00,1.2154,1.2168,1.21505,1.2168,16600000.0
2009-01-05 19:22:00,1.216,1.21672,1.21508,1.21672,10000000.0
2009-01-05 19:23:00,1.21546,1.21631,1.21465,1.21631,13600000.0
2009-01-05 19:24:00,1.21526,1.21548,1.21518,1.21548,12200000.0
2009-01-05 19:25:00,1.21456,1.21478,1.21404,1.21478,19200000.0
2009-01-05 19:26:00,1.21411,1.21524,1.21387,1.21524,18000000.0
2009-01-05 19:27:00,1.21358,1.21419,1.21313,1.21419,23600000.0
2009-01-05 19:28:00,1.21414,1.21414,1.21289,1.21404,16400000.0
2009-01-05 19:29:00,1.21255,1.2145,1.21255,1.2145,14800000.0
2009-01-05 19:30:00,1.21333,1.21515,1.21308,1.21515,14800000.0
2009-01-05 19:31:00,1.21433,1.21433,1.21309,1.21416,13800000.0
2009-01-05 19:32:00,1.21418,1.2145,1.21418,1.2145,2600000.0
2009-01-05 19:33:00,1.21336,1.21413,1.21328,1.21413,20400000.0
2009-01-05 19:34:00,1.21302,1.21353,1.21195,1.21353,15200000.0
2009-01-05 19:35:00,1.21302,1.21305,1.21205,1.21305,10000000.0
2009-01-05 19:36:00,1.21261,1.21321,1.21174,1.21321,22600000.0
2009-01-05 19:37:00,1.21291,1.21375,1.21225,1.21375,19600000.0
2009-01-05 19:38:00,1.21348,1.2135,1.21296,1.2135,15800000.0
2009-01-05 19:39:00,1.21311,1.21361,1.21251,1.21361,10000000.0
2009-01-05 19:40:00,1.21319,1.21328,1.21216,1.21328,16400000.0
2009-01-05 19:41:00,1.21274,1.21274,1.21166,1.21266,15400000.0
2009-01-05 19:42:00,1.21233,1.21302,1.21214,1.21284,18400000.0
2009-01-05 19:43:00,1.21212,1.21314,1.21103,1.21314,17000000.0
2009-01-05 19:44:00,1.21283,1.21291,1.21105,1.21291,13800000.0
2009-01-05 19:45:00,1.21236,1.21236,1.21156,1.21232,25800000.0
2009-01-05 19:46:00,1.21137,1.21241,1.21136,1.21241,17400000.0
2009-01-05 19:47:00,1.21263,1.21263,1.21173,1.2125,18400000.0
2009-01-05 19:48:00,1.21178,1.21261,1.2112,1.21261,10000000.0
2009-01-05 19:49:00,1.21186,1.21256,1.21167,1.2125,19800000.0
2009-01-05 19:50:00,1.21277,1.21426,1.21259,1.21426,36800000.0
2009-01-05 19:51:00,1.21312,1.21312,1.21194,1.21275,8800000.0
2009-01-05 19:52:00,1.2119,1.21328,1.21142,1.21328,16000000.0
2009-01-05 19:53:00,1.21268,1.21309,1.21227,1.21309,16400000.0
2009-01-05 19:54:00,1.21249,1.21276,1.21189,1.21276,18600000.0
2009-01-05 19:55:00,1.21267,1.2128,1.21176,1.2128,16600000.0
2009-01-05 19:56:00,1.21221,1.21299,1.2117,1.21299,11800000.0
2009-01-05 19:57:00,1.21286,1.21395,1.2122,1.21395,27800000.0
2009-01-05 19:58:00,1.21252,1.21324,1.21223,1.21321,35800000.0
2009-01-05 19:59:00,1.21247,1.21361,1.21175,1.21361,12000000.0
2009-01-05 20:00:00,1.21135,1.21235,1.21123,1.21235,15400000.0
2009-01-05 20:01:00,1.21119,1.21252,1.21076,1.21248,12400000.0
2009-01-05 20:02:00,1.21224,1.21231,1.21126,1.2122,23000000.0
2009-01-05 20:03:00,1.21122,1.21237,1.21085,1.21237,17600000.0
2009-01-05 20:04:00,1.21119,1.21151,1.21061,1.21151,12600000.0
2009-01-05 20:05:00,1.21155,1.21199,1.21094,1.21179,12400000.0
2009-01-05 20:06:00,1.21097,1.21181,1.21074,1.21181,13800000.0
2009-01-05 20:07:00,1.21165,1.21165,1.2109,1.21156,16200000.0
2009-01-05 20:08:00,1.21135,1.2117,1.2108,1.2117,17600000.0
2009-01-05 20:09:00,1.21106,1.21234,1.211,1.21234,15400000.0
2009-01-05 20:10:00,1.21234,1.21258,1.2113,1.21236,33600000.0
2009-01-05 20:11:00,1.21153,1.21215,1.21145,1.21211,26200000.0
2009-01-05 20:12:00,1.21191,1.21227,1.21155,1.21227,12600000.0
2009-01-05 20:13:00,1.21258,1.21258,1.21195,1.21255,8400000.0
2009-01-05 20:14:00,1.2118,1.21306,1.21166,1.21306,20200000.0
2009-01-05 20:15:00,1.21251,1.21334,1.21195,1.21334,21800000.0
2009-01-05 20:16:00,1.21322,1.21322,1.21146,1.21289,23800000.0
2009-01-05 20:17:00,1.21222,1.21362,1.21139,1.21362,23800000.0
2009-01-05 20:18:00,1.21287,1.21433,1.21287,1.21433,21200000.0
2009-01-05 20:19:00,1.21287,1.21364,1.21252,1.21364,12000000.0
2009-01-05 20:20:00,1.21263,1.21387,1.2119,1.21387,10800000.0
2009-01-05 20:21:00,1.21244,1.21289,1.21147,1.21289,29800000.0
2009-01-05 20:22:00,1.21271,1.2132,1.21221,1.2132,36800000.0
2009-01-05 20:23:00,1.21237,1.21312,1.21157,1.21312,13800000.0
2009-01-05 20:24:00,1.21264,1.21418,1.21235,1.21418,12800000.0
2009-01-05 20:25:00,1.21293,1.21383,1.21253,1.21383,12200000.0
2009-01-05 20:26:00,1.21281,1.21371,1.21252,1.21371,22200000.0
2009-01-05 20:27:00,1.21356,1.21433,1.21306,1.21433,8200000.0
2009-01-05 20:28:00,1.21352,1.21372,1.21302,1.21372,22400000.0
2009-01-05 20:29:00,1.2141,1.2141,1.2141,1.2141,1600000.0
2009-01-05 20:30:00,1.21333,1.21373,1.21265,1.21373,26400000.0
2009-01-05 20:31:00,1.21406,1.21422,1.21327,1.21416,18600000.0
2009-01-05 20:32:00,1.21418,1.21418,1.21304,1.21397,26800000.0
2009-01-05 20:33:00,1.21382,1.21508,1.21382,1.21484,20000000.0
2009-01-05 20:34:00,1.21463,1.21524,1.21372,1.21467,15800000.0
2009-01-05 20:35:00,1.2139,1.21491,1.2139,1.21491,13000000.0
2009-01-05 20:36:00,1.21437,1.21484,1.21369,1.21484,19800000.0
2009-01-05 20:37:00,1.21467,1.21495,1.21345,1.21452,17400000.0
2009-01-05 20:38:00,1.21401,1.21445,1.21373,1.21445,11800000.0
2009-01-05 20:39:00,1.21428,1.21482,1.21428,1.21482,3400000.0
2009-01-05 20:40:00,1.21462,1.21511,1.21418,1.21511,20600000.0
2009-01-05 20:41:00,1.21509,1.21509,1.21386,1.21472,27600000.0
2009-01-05 20:42:00,1.21431,1.2152,1.21341,1.2152,19800000.0
2009-01-05 20:43:00,1.21456,1.21469,1.21402,1.21469,31200000.0
2009-01-05 20:44:00,1.21465,1.21539,1.21409,1.21539,19800000.0
2009-01-05 20:45:00,1.21394,1.21524,1.21394,1.21524,23200000.0
2009-01-05 20:46:00,1.21496,1.21514,1.21442,1.21514,22600000.0
2009-01-05 20:47:00,1.21521,1.2155,1.21492,1.2155,14200000.0
2009-01-05 20:48:00,1.2149,1.21543,1.2149,1.21542,33000000.0
2009-01-05 20:49:00,1.21434,1.21521,1.21423,1.21521,8400000.0
2009-01-05 20:50:00,1.21475,1.21551,1.21439,1.21551,22800000.0
2009-01-05 20:51:00,1.21434,1.21532,1.21374,1.21532,17000000.0
2009-01-05 20:52:00,1.21359,1.21491,1.21359,1.21491,9000000.0
2009-01-05 20:53:00,1.21478,1.21478,1.21349,1.21432,10400000.0
2009-01-05 20:54:00,1.21389,1.21473,1.21375,1.21473,22400000.0
2009-01-05 20:55:00,1.21427,1.21496,1.21343,1.21496,18800000.0
2009-01-05 20:56:00,1.21492,1.21611,1.21473,1.21599,24200000.0
2009-01-05 20:57:00,1.21536,1.21582,1.21455,1.21582,12200000.0
2009-01-05 20:58:00,1.21556,1.21611,1.21501,1.21611,9400000.0
2009-01-05 20:59:00,1.21353,1.21423,1.21209,1.21423,13600000.0
2009-01-05 21:00:00,1.21265,1.21418,1.21239,1.21418,20400000.0
2009-01-05 21:01:00,1.21367,1.21421,1.21281,1.21421,22000000.0
2009-01-05 21:02:00,1.21318,1.21391,1.21295,1.21391,17400000.0
2009-01-05 21:03:00,1.21383,1.21453,1.21363,1.21453,13000000.0
2009-01-05 21:04:00,1.21415,1.21423,1.21336,1.21423,10400000.0
2009-01-05 21:05:00,1.21461,1.21465,1.21316,1.21465,11000000.0
2009-01-05 21:06:00,1.21467,1.21515,1.21335,1.21515,17800000.0
2009-01-05 21:07:00,1.21426,1.21489,1.21393,1.21489,27600000.0
2009-01-05 21:08:00,1.21464,1.21519,1.21388,1.21519,32600000.0
2009-01-05 21:09:00,1.21415,1.21503,1.21386,1.21503,37800000.0
2009-01-05 21:10:00,1.215,1.215,1.21425,1.21495,9400000.0
2009-01-05 21:11:00,1.2152,1.21545,1.21431,1.21545,9200000.0
2009-01-05 21:12:00,1.21448,1.21542,1.21411,1.21542,16600000.0
2009-01-05 21:13:00,1.21353,1.21523,1.21353,1.21523,17000000.0
2009-01-05 21:14:00,1.21474,1.2154,1.21411,1.2154,13400000.0
2009-01-05 21:15:00,1.21441,1.21537,1.21411,1.21537,19200000.0
2009-01-05 21:16:00,1.21521,1.21552,1.21455,1.21546,21200000.0
2009-01-05 21:17:00,1.2149,1.21509,1.21431,1.21498,26600000.0
2009-01-05 21:18:00,1.21393,1.21485,1.21351,1.21485,34400000.0
2009-01-05 21:19:00,1.21367,1.21454,1.21278,1.21454,11400000.0
2009-01-05 21:20:00,1.2136,1.21422,1.21228,1.21422,16000000.0
2009-01-05 21:21:00,1.21332,1.21507,1.21289,1.21507,10200000.0
2009-01-05 21:22:00,1.21286,1.21471,1.21183,1.21471,32000000.0
2009-01-05 21:23:00,1.21422,1.21462,1.21382,1.21461,20400000.0
2009-01-05 21:24:00,1.21378,1.21441,1.21338,1.21441,18600000.0
2009-01-05 21:25:00,1.2145,1.2146,1.2138,1.21423,24000000.0
2009-01-05 21:26:00,1.21389,1.21432,1.21293,1.21432,11800000.0
2009-01-05 21:27:00,1.2127,1.21332,1.21211,1.21332,11600000.0
2009-01-05 21:28:00,1.21302,1.2133,1.21183,1.2133,14800000.0
2009-01-05 21:29:00,1.21284,1.21325,1.21237,1.21325,18800000.0
2009-01-05 21:30:00,1.21237,1.21288,1.21153,1.21288,20600000.0
2009-01-05 21:31:00,1.21159,1.21233,1.21076,1.21233,19400000.0
2009-01-05 21:32:00,1.2128,1.2128,1.21194,1.21239,16600000.0
2009-01-05 21:33:00,1.21182,1.21283,1.21149,1.21283,15000000.0
2009-01-05 21:34:00,1.21271,1.21316,1.2119,1.21277,27800000.0
2009-01-05 21:35:00,1.21189,1.21247,1.21189,1.21247,17400000.0
2009-01-05 21:36:00,1.21229,1.21319,1.21178,1.21319,8000000.0
2009-01-05 21:37:00,1.21285,1.21325,1.21189,1.21315,16100000.0
2009-01-05 21:38:00,1.21133,1.21281,1.21133,1.21281,18400000.0
2009-01-05 21:39:00,1.21282,1.21311,1.21116,1.21276,11600000.0
2009-01-05 21:40:00,1.21164,1.21273,1.21144,1.21241,32400000.0
2009-01-05 21:41:00,1.21191,1.21251,1.21147,1.21228,15000000.0
2009-01-05 21:42:00,1.21149,1.21255,1.21118,1.21255,22000000.0
2009-01-05 21:43:00,1.21262,1.21298,1.21151,1.21298,12400000.0
2009-01-05 21:44:00,1.21217,1.21325,1.21174,1.21325,14800000.0
2009-01-05 21:45:00,1.21319,1.21322,1.21213,1.21322,19000000.0
2009-01-05 21:46:00,1.21243,1.21283,1.21211,1.21283,7800000.0
2009-01-05 21:47:00,1.21272,1.21318,1.21179,1.21318,32200000.0
2009-01-05 21:48:00,1.21287,1.21317,1.21196,1.21317,27800000.0
2009-01-05 21:49:00,1.21324,1.21397,1.21211,1.21397,18800000.0
2009-01-05 21:50:00,1.21221,1.21335,1.21221,1.21335,14800000.0
2009-01-05 21:51:00,1.21164,1.21307,1.21164,1.21307,20000000.0
2009-01-05 21:52:00,1.21296,1.21354,1.21176,1.21354,16400000.0
2009-01-05 21:53:00,1.21282,1.21316,1.21196,1.21316,13000000.0
2009-01-05 21:54:00,1.21283,1.2131,1.21239,1.2131,14200000.0
2009-01-05 21:55:00,1.21213,1.21305,1.21183,1.21305,18200000.0
2009-01-05 21:56:00,1.21284,1.21309,1.21212,1.21309,16000000.0
2009-01-05 21:57:00,1.21234,1.21307,1.21188,1.21295,13200000.0
2009-01-05 21:58:00,1.21224,1.21353,1.21224,1.21353,12400000.0
2009-01-05 21:59:00,1.21219,1.21353,1.21219,1.21353,12800000.0
2009-01-05 22:00:00,1.21324,1.21324,1.21223,1.21314,16400000.0
2009-01-05 22:01:00,1.21202,1.21287,1.21169,1.21287,29000000.0
2009-01-05 22:02:00,1.21276,1.21313,1.212,1.21313,27400000.0
2009-01-05 22:03:00,1.21277,1.21282,1.21209,1.21282,18800000.0
2009-01-05 22:04:00,1.21271,1.21332,1.21188,1.21332,19400000.0
2009-01-05 22:05:00,1.21265,1.2133,1.21208,1.2133,21800000.0
2009-01-05 22:06:00,1.21301,1.21411,1.21276,1.21411,11400000.0
2009-01-05 22:07:00,1.2132,1.2135,1.2132,1.2134,15400000.0
2009-01-05 22:08:00,1.2135,1.2136,1.2133,1.2135,15400000.0
2009-01-05 22:09:00,1.21287,1.21317,1.21257,1.21302,15400000.0
2009-01-05 22:10:00,1.21342,1.21362,1.21217,1.21292,16200000.0
2009-01-05 22:11:00,1.21283,1.21305,1.21246,1.21305,20800000.0
2009-01-05 22:12:00,1.21216,1.21303,1.21186,1.21303,21200000.0
2009-01-05 22:13:00,1.2131,1.2131,1.21186,1.21283,23000000.0
2009-01-05 22:14:00,1.21176,1.21282,1.21176,1.21282,17400000.0
2009-01-05 22:15:00,1.21251,1.21271,1.21154,1.21271,35600000.0
2009-01-05 22:16:00,1.21209,1.21224,1.21118,1.21224,19800000.0
2009-01-05 22:17:00,1.21087,1.21237,1.21087,1.21237,24200000.0
2009-01-05 22:18:00,1.21258,1.21258,1.21188,1.21255,22000000.0
2009-01-05 22:19:00,1.21239,1.21258,1.21143,1.21238,16400000.0
2009-01-05 22:20:00,1.21268,1.21268,1.21154,1.21217,9400000.0
2009-01-05 22:21:00,1.21193,1.21256,1.21168,1.21241,10200000.0
2009-01-05 22:22:00,1.21241,1.21244,1.21147,1.21244,26400000.0
2009-01-05 22:23:00,1.21246,1.21246,1.2115,1.21211,17200000.0
2009-01-05 22:24:00,1.21261,1.21261,1.21153,1.21248,16000000.0
2009-01-05 22:25:00,1.21221,1.21304,1.21207,1.21304,19600000.0
2009-01-05 22:26:00,1.21317,1.21341,1.21242,1.21264,25800000.0
2009-01-05 22:27:00,1.21179,1.21433,1.21179,1.21389,11600000.0
2009-01-05 22:28:00,1.21296,1.21392,1.21278,1.2133,35200000.0
2009-01-05 22:29:00,1.21329,1.2143,1.21307,1.2143,20800000.0
2009-01-05 22:30:00,1.21479,1.21494,1.214,1.21494,16000000.0
2009-01-05 22:31:00,1.21405,1.21574,1.21255,1.21523,18000000.0
2009-01-05 22:32:00,1.21355,1.21465,1.21312,1.21465,14000000.0
2009-01-05 22:33:00,1.21441,1.21479,1.21389,1.21479,18400000.0
2009-01-05 22:34:00,1.21447,1.21501,1.21386,1.21495,13400000.0
2009-01-05 22:35:00,1.21458,1.21541,1.21406,1.21498,17000000.0
2009-01-05 22:36:00,1.21498,1.21498,1.21386,1.21484,15000000.0
2009-01-05 22:37:00,1.21365,1.21493,1.21365,1.21493,22200000.0
2009-01-05 22:38:00,1.21461,1.21507,1.21394,1.21507,21000000.0
2009-01-05 22:39:00,1.21491,1.21491,1.21435,1.21461,7400000.0
2009-01-05 22:40:00,1.21485,1.215,1.21384,1.215,20000000.0
2009-01-05 22:41:00,1.21408,1.21526,1.21312,1.21511,12000000.0
2009-01-05 22:42:00,1.2142,1.21441,1.21395,1.21441,21600000.0
2009-01-05 22:43:00,1.21405,1.21414,1.21303,1.21393,22200000.0
2009-01-05 22:44:00,1.21441,1.21455,1.2131,1.21455,23200000.0
2009-01-05 22:45:00,1.21357,1.21458,1.21312,1.21458,14600000.0
2009-01-05 22:46:00,1.21353,1.21451,1.21353,1.21451,21200000.0
2009-01-05 22:47:00,1.214,1.21438,1.21318,1.21438,24400000.0
2009-01-05 22:48:00,1.21408,1.21449,1.21313,1.21435,31000000.0
2009-01-05 22:49:00,1.21335,1.21492,1.21335,1.21492,11400000.0
2009-01-05 22:50:00,1.21371,1.2147,1.21332,1.2147,15000000.0
2009-01-05 22:51:00,1.2138,1.21497,1.21371,1.21497,24800000.0
2009-01-05 22:52:00,1.21448,1.21481,1.21448,1.21481,4200000.0
2009-01-05 22:53:00,1.21425,1.21545,1.21372,1.21545,20800000.0
2009-01-05 22:54:00,1.21431,1.21549,1.21344,1.21549,21200000.0
2009-01-05 22:55:00,1.21316,1.21524,1.21316,1.21508,27400000.0
2009-01-05 22:56:00,1.21543,1.21547,1.21431,1.21547,18000000.0
2009-01-05 22:57:00,1.21384,1.21491,1.21366,1.21491,7600000.0
2009-01-05 22:58:00,1.21363,1.21504,1.21321,1.21504,20000000.0
2009-01-05 22:59:00,1.21311,1.21425,1.21304,1.21425,8800000.0
2009-01-05 23:00:00,1.21385,1.21387,1.21277,1.21387,12800000.0
2009-01-05 23:01:00,1.21327,1.21363,1.21278,1.21334,16200000.0
2009-01-05 23:02:00,1.21356,1.21471,1.21327,1.21471,20200000.0
2009-01-05 23:03:00,1.21414,1.21428,1.21365,1.21428,39200000.0
2009-01-05 23:04:00,1.21495,1.2154,1.21463,1.2154,25600000.0
2009-01-05 23:05:00,1.21515,1.21597,1.21422,1.21597,18600000.0
2009-01-05 23:06:00,1.21463,1.215,1.21367,1.215,30600000.0
2009-01-05 23:07:00,1.21422,1.21465,1.2137,1.21465,19200000.0
2009-01-05 23:08:00,1.21437,1.2148,1.21348,1.2148,22000000.0
2009-01-05 23:09:00,1.21452,1.21518,1.21452,1.21518,9400000.0
2009-01-05 23:10:00,1.21477,1.21501,1.21372,1.21501,18200000.0
2009-01-05 23:11:00,1.21374,1.2145,1.21351,1.2145,21400000.0
2009-01-05 23:12:00,1.21466,1.21537,1.21394,1.21537,14400000.0
2009-01-05 23:13:00,1.21392,1.21474,1.2134,1.21474,12400000.0
2009-01-05 23:14:00,1.21335,1.21485,1.21335,1.21485,19800000.0
2009-01-05 23:15:00,1.21401,1.21481,1.2135,1.21481,10200000.0
2009-01-05 23:16:00,1.21456,1.2147,1.21456,1.2147,2000000.0
2009-01-05 23:17:00,1.21434,1.21535,1.21398,1.21535,16600000.0
2009-01-05 23:18:00,1.21471,1.21582,1.21414,1.21582,13200000.0
2009-01-05 23:19:00,1.21434,1.21502,1.2136,1.21502,12600000.0
2009-01-05 23:20:00,1.21386,1.21583,1.21386,1.21583,21800000.0
2009-01-05 23:21:00,1.21536,1.21616,1.21429,1.21616,9800000.0
2009-01-05 23:22:00,1.21425,1.21619,1.21419,1.21619,7800000.0
2009-01-05 23:23:00,1.21455,1.2159,1.21392,1.2159,12200000.0
2009-01-05 23:24:00,1.21499,1.21562,1.21419,1.21562,11600000.0
2009-01-05 23:25:00,1.2152,1.21597,1.21483,1.21597,18600000.0
2009-01-05 23:26:00,1.21488,1.21571,1.21421,1.21571,19200000.0
2009-01-05 23:27:00,1.21578,1.21578,1.2138,1.21515,12400000.0
2009-01-05 23:28:00,1.21465,1.21488,1.21354,1.21488,16200000.0
2009-01-05 23:29:00,1.21428,1.21496,1.21354,1.21496,11800000.0
2009-01-05 23:30:00,1.21449,1.21451,1.21328,1.2144,20200000.0
2009-01-05 23:31:00,1.21335,1.21473,1.21276,1.21473,26400000.0
2009-01-05 23:32:00,1.21484,1.21531,1.21306,1.21531,19800000.0
2009-01-05 23:33:00,1.21377,1.21451,1.21277,1.21451,27400000.0
2009-01-05 23:34:00,1.21228,1.2139,1.21213,1.2139,12000000.0
2009-01-05 23:35:00,1.2132,1.21434,1.21244,1.21434,15600000.0
2009-01-05 23:36:00,1.21383,1.21391,1.21305,1.21391,28200000.0
2009-01-05 23:37:00,1.21271,1.21394,1.2126,1.21394,22400000.0
2009-01-05 23:38:00,1.21203,1.21426,1.21155,1.21426,16400000.0
2009-01-05 23:39:00,1.21355,1.21365,1.21279,1.21365,15000000.0
2009-01-05 23:40:00,1.21311,1.21441,1.21311,1.21441,14200000.0
2009-01-05 23:41:00,1.21338,1.21437,1.21338,1.21437,20400000.0
2009-01-05 23:42:00,1.21386,1.21467,1.21293,1.21467,17400000.0
2009-01-05 23:43:00,1.2144,1.21489,1.21418,1.2147,12000000.0
2009-01-05 23:44:00,1.21544,1.21555,1.21432,1.21555,14600000.0
2009-01-05 23:45:00,1.21414,1.21517,1.21326,1.21517,9400000.0
2009-01-05 23:46:00,1.21424,1.2146,1.21333,1.2146,24000000.0
2009-01-05 23:47:00,1.21371,1.21504,1.21344,1.21497,13000000.0
2009-01-05 23:48:00,1.21471,1.21485,1.21404,1.21458,15200000.0
2009-01-05 23:49:00,1.21457,1.21457,1.21376,1.21449,27000000.0
2009-01-05 23:50:00,1.21401,1.21523,1.21401,1.21506,11600000.0
2009-01-05 23:51:00,1.21389,1.21486,1.21373,1.21472,34600000.0
2009-01-05 23:52:00,1.21423,1.21495,1.21337,1.21427,28400000.0
2009-01-05 23:53:00,1.21351,1.21465,1.21327,1.21446,18000000.0
2009-01-05 23:54:00,1.21503,1.21503,1.21386,1.21494,21800000.0
2009-01-05 23:55:00,1.2142,1.21452,1.21324,1.21452,23800000.0
2009-01-05 23:56:00,1.214,1.214,1.21292,1.21377,26000000.0
2009-01-05 23:57:00,1.21265,1.2142,1.21237,1.21393,16800000.0
2009-01-05 23:58:00,1.21313,1.21368,1.21211,1.21368,29600000.0
2009-01-05 23:59:00,1.2123,1.21404,1.21185,1.21404,10000000.0
2009-01-06 00:00:00,1.21439,1.21451,1.21259,1.21443,13400000.0
2009-01-06 00:01:00,1.21299,1.21375,1.21259,1.21375,20200000.0
2009-01-06 00:02:00,1.21306,1.21357,1.21193,1.21357,10800000.0
2009-01-06 00:03:00,1.21318,1.21446,1.21284,1.21446,21800000.0
2009-01-06 00:04:00,1.21331,1.214,1.21247,1.214,24400000.0
2009-01-06 00:05:00,1.21101,1.21263,1.21086,1.21263,21200000.0
2009-01-06 00:06:00,1.21068,1.21124,1.20886,1.21124,17400000.0
2009-01-06 00:07:00,1.21072,1.21127,1.21,1.21117,15800000.0
2009-01-06 00:08:00,1.21064,1.21208,1.21006,1.21208,11200000.0
2009-01-06 00:09:00,1.21142,1.21169,1.21084,1.21169,24400000.0
2009-01-06 00:10:00,1.21086,1.21219,1.21062,1.21219,17600000.0
2009-01-06 00:11:00,1.21158,1.21196,1.21135,1.21152,19800000.0
2009-01-06 00:12:00,1.21134,1.21152,1.21078,1.21152,28800000.0
2009-01-06 00:13:00,1.21083,1.21131,1.21058,1.21125,17200000.0
2009-01-06 00:14:00,1.21134,1.21201,1.21109,1.2119,16800000.0
2009-01-06 00:15:00,1.21107,1.21207,1.21107,1.21207,20700000.0
2009-01-06 00:16:00,1.2125,1.21352,1.2118,1.21352,14800000.0
2009-01-06 00:17:00,1.21206,1.21212,1.21191,1.21196,10200000.0
2009-01-06 00:18:00,1.21225,1.21225,1.2111,1.21217,31000000.0
2009-01-06 00:19:00,1.21119,1.21227,1.21039,1.21227,31200000.0
2009-01-06 00:20:00,1.21072,1.21115,1.20973,1.21115,18600000.0
2009-01-06 00:21:00,1.21076,1.21154,1.21009,1.21154,14800000.0
2009-01-06 00:22:00,1.20999,1.2116,1.20913,1.2116,17100000.0
2009-01-06 00:23:00,1.20994,1.21152,1.20994,1.21152,15800000.0
2009-01-06 00:24:00,1.21098,1.2117,1.21084,1.21134,20600000.0
2009-01-06 00:25:00,1.21084,1.21144,1.21024,1.21144,20000000.0
2009-01-06 00:26:00,1.21091,1.2114,1.21021,1.2114,8400000.0
2009-01-06 00:27:00,1.21078,1.2114,1.20992,1.2114,31400000.0
2009-01-06 00:28:00,1.21118,1.21118,1.2101,1.21103,12600000.0
2009-01-06 00:29:00,1.21103,1.21152,1.21049,1.21148,10200000.0
2009-01-06 00:30:00,1.21092,1.21102,1.21004,1.21102,20000000.0
2009-01-06 00:31:00,1.20967,1.21095,1.2093,1.21095,15000000.0
2009-01-06 00:32:00,1.2104,1.21077,1.20984,1.21077,12200000.0
2009-01-06 00:33:00,1.20973,1.21008,1.20899,1.21008,29800000.0
2009-01-06 00:34:00,1.21038,1.21075,1.21013,1.21034,25200000.0
2009-01-06 00:35:00,1.20981,1.21032,1.20889,1.21032,13400000.0
2009-01-06 00:36:00,1.20928,1.21021,1.20871,1.21021,16800000.0
2009-01-06 00:37:00,1.21,1.21014,1.20796,1.20947,17800000.0
2009-01-06 00:38:00,1.2099,1.21001,1.20941,1.21001,18200000.0
2009-01-06 00:39:00,1.20973,1.2103,1.20871,1.2103,24000000.0
2009-01-06 00:40:00,1.20924,1.21,1.20814,1.21,20600000.0
2009-01-06 00:41:00,1.20928,1.21139,1.20874,1.21139,11200000.0
2009-01-06 00:42:00,1.21089,1.21141,1.20977,1.21141,10000000.0
2009-01-06 00:43:00,1.20928,1.21008,1.20872,1.21008,24800000.0
2009-01-06 00:44:00,1.20885,1.20985,1.20831,1.20985,6200000.0
2009-01-06 00:45:00,1.20998,1.21064,1.20894,1.21064,16200000.0
2009-01-06 00:46:00,1.2084,1.20997,1.2084,1.20997,22000000.0
2009-01-06 00:47:00,1.2102,1.21028,1.20907,1.21028,20000000.0
2009-01-06 00:48:00,1.20984,1.20993,1.20903,1.20993,21000000.0
2009-01-06 00:49:00,1.2103,1.21052,1.20915,1.21052,13000000.0
2009-01-06 00:50:00,1.21057,1.21071,1.20984,1.21071,20200000.0
2009-01-06 00:51:00,1.21075,1.21075,1.21055,1.21055,2600000.0
2009-01-06 00:52:00,1.20964,1.21071,1.20877,1.21071,19200000.0
2009-01-06 00:53:00,1.20934,1.21016,1.20917,1.21016,12200000.0
2009-01-06 00:54:00,1.21004,1.21114,1.20933,1.21114,13000000.0
2009-01-06 00:55:00,1.21063,1.21074,1.20993,1.21074,12800000.0
2009-01-06 00:56:00,1.21049,1.21083,1.20964,1.21083,17200000.0
2009-01-06 00:57:00,1.21,1.21115,1.20948,1.21083,21200000.0
2009-01-06 00:58:00,1.21048,1.21064,1.20911,1.21064,8800000.0
2009-01-06 00:59:00,1.21013,1.21066,1.20939,1.21066,20800000.0
2009-01-06 01:00:00,1.21014,1.21059,1.20855,1.21059,21800000.0
2009-01-06 01:01:00,1.20952,1.21043,1.2088,1.21043,35600000.0
2009-01-06 01:02:00,1.21019,1.21116,1.20958,1.21116,26800000.0
2009-01-06 01:03:00,1.21148,1.21148,1.20981,1.21093,21000000.0
2009-01-06 01:04:00,1.21106,1.21106,1.20936,1.21104,27400000.0
2009-01-06 01:05:00,1.21034,1.21128,1.20979,1.21128,16000000.0
2009-01-06 01:06:00,1.21095,1.21153,1.20989,1.21153,10200000.0
2009-01-06 01:07:00,1.21074,1.21107,1.2087,1.21107,23800000.0
2009-01-06 01:08:00,1.20981,1.21025,1.20937,1.21025,8400000.0
2009-01-06 01:09:00,1.21114,1.21196,1.21013,1.21196,14600000.0
2009-01-06 01:10:00,1.21043,1.21117,1.20987,1.21117,9400000.0
2009-01-06 01:11:00,1.20922,1.21075,1.20917,1.21075,13200000.0
2009-01-06 01:12:00,1.2105,1.21124,1.20958,1.21124,20800000.0
2009-01-06 01:13:00,1.21065,1.21111,1.20993,1.21111,15200000.0
2009-01-06 01:14:00,1.21212,1.21271,1.21067,1.21258,17800000.0
2009-01-06 01:15:00,1.21171,1.21216,1.21028,1.21216,13800000.0
2009-01-06 01:16:00,1.2114,1.21202,1.21039,1.21201,14200000.0
2009-01-06 01:17:00,1.21151,1.21206,1.21039,1.21206,16200000.0
2009-01-06 01:18:00,1.21158,1.21245,1.21093,1.21245,15600000.0
2009-01-06 01:19:00,1.21155,1.2127,1.21127,1.2127,35200000.0
2009-01-06 01:20:00,1.21269,1.21307,1.21143,1.21307,24600000.0
2009-01-06 01:21:00,1.21192,1.21284,1.21139,1.21284,16400000.0
2009-01-06 01:22:00,1.2103,1.21186,1.2101,1.21186,23800000.0
2009-01-06 01:23:00,1.21096,1.21169,1.21058,1.21169,13200000.0
2009-01-06 01:24:00,1.21111,1.21185,1.20988,1.21185,24000000.0
2009-01-06 01:25:00,1.21156,1.21156,1.2099,1.21151,12400000.0
2009-01-06 01:26:00,1.21204,1.21204,1.21129,1.21196,27600000.0
2009-01-06 01:27:00,1.21143,1.21232,1.21082,1.21232,25200000.0
2009-01-06 01:28:00,1.21197,1.21217,1.2108,1.21203,16200000.0
2009-01-06 01:29:00,1.21108,1.2122,1.2109,1.2122,25800000.0
2009-01-06 01:30:00,1.21178,1.21245,1.21088,1.21245,8200000.0
2009-01-06 01:31:00,1.21062,1.21272,1.21051,1.21272,15600000.0
2009-01-06 01:32:00,1.21253,1.21302,1.21148,1.21302,17400000.0
2009-01-06 01:33:00,1.21227,1.21289,1.2119,1.21275,11200000.0
2009-01-06 01:34:00,1.21179,1.21289,1.21101,1.21289,13200000.0
2009-01-06 01:35:00,1.21293,1.21321,1.2114,1.21321,19000000.0
2009-01-06 01:36:00,1.21244,1.21308,1.21148,1.21308,14800000.0
2009-01-06 01:37:00,1.21179,1.2132,1.21169,1.2132,20800000.0
2009-01-06 01:38:00,1.21214,1.21244,1.21111,1.21244,8800000.0
2009-01-06 01:39:00,1.21312,1.21322,1.21231,1.21322,19400000.0
2009-01-06 01:40:00,1.21221,1.21337,1.21221,1.21337,9800000.0
2009-01-06 01:41:00,1.213,1.21322,1.21238,1.21322,21400000.0
2009-01-06 01:42:00,1.21229,1.21382,1.21201,1.21342,20200000.0
2009-01-06 01:43:00,1.21367,1.21367,1.21258,1.21343,28300000.0
2009-01-06 01:44:00,1.2128,1.21324,1.21242,1.21324,10400000.0
2009-01-06 01:45:00,1.21284,1.21345,1.21271,1.21345,11000000.0
2009-01-06 01:46:00,1.21325,1.21358,1.21226,1.21358,21600000.0
2009-01-06 01:47:00,1.21318,1.21372,1.21299,1.21314,15400000.0
2009-01-06 01:48:00,1.21218,1.2128,1.21152,1.2128,12200000.0
2009-01-06 01:49:00,1.21206,1.21302,1.21154,1.21302,11400000.0
2009-01-06 01:50:00,1.2114,1.21302,1.2114,1.21302,16800000.0
2009-01-06 01:51:00,1.21209,1.21238,1.21109,1.21238,28200000.0
2009-01-06 01:52:00,1.21151,1.21284,1.21113,1.21284,20200000.0
2009-01-06 01:53:00,1.21195,1.21257,1.21094,1.21257,19000000.0
2009-01-06 01:54:00,1.21238,1.21238,1.21066,1.212,36400000.0
2009-01-06 01:55:00,1.21178,1.21178,1.21037,1.21125,20800000.0
2009-01-06 01:56:00,1.21074,1.21178,1.21026,1.21178,22000000.0
2009-01-06 01:57:00,1.21117,1.21194,1.21063,1.21194,9200000.0
2009-01-06 01:58:00,1.21125,1.21249,1.21074,1.21249,18800000.0
2009-01-06 01:59:00,1.2122,1.21241,1.21065,1.21202,13800000.0
2009-01-06 02:00:00,1.2089,1.2091,1.2087,1.2091,44200000.0
2009-01-06 02:01:00,1.21115,1.21183,1.21035,1.21183,44200000.0
2009-01-06 02:02:00,1.21038,1.21165,1.20988,1.21116,29200000.0
2009-01-06 02:03:00,1.20997,1.21108,1.20829,1.21108,37400000.0
2009-01-06 02:04:00,1.20991,1.2102,1.20916,1.20968,18200000.0
2009-01-06 02:05:00,1.20932,1.20947,1.20784,1.20947,48200000.0
2009-01-06 02:06:00,1.20943,1.20992,1.20803,1.20992,33800000.0
2009-01-06 02:07:00,1.20905,1.21012,1.20798,1.21012,42400000.0
2009-01-06 02:08:00,1.20933,1.2095,1.2077,1.20926,18400000.0
2009-01-06 02:09:00,1.20893,1.20958,1.20775,1.20958,27200000.0
2009-01-06 02:10:00,1.20891,1.20907,1.20804,1.20907,11400000.0
2009-01-06 02:11:00,1.20835,1.20953,1.20815,1.20953,36600000.0
2009-01-06 02:12:00,1.209,1.20965,1.20805,1.20965,40600000.0
2009-01-06 02:13:00,1.20909,1.20972,1.20831,1.20972,50200000.0
2009-01-06 02:14:00,1.20925,1.20925,1.20785,1.20883,63200000.0
2009-01-06 02:15:00,1.20838,1.20948,1.20838,1.20948,37000000.0
2009-01-06 02:16:00,1.2091,1.20952,1.20835,1.20924,61400000.0
2009-01-06 02:17:00,1.20881,1.20975,1.20801,1.20937,75600000.0
2009-01-06 02:18:00,1.2087,1.20938,1.2081,1.2092,47600000.0
2009-01-06 02:19:00,1.20911,1.20942,1.20726,1.20942,109400000.0
2009-01-06 02:20:00,1.20927,1.20976,1.20761,1.20933,48200000.0
2009-01-06 02:21:00,1.20826,1.20916,1.20746,1.20916,71000000.0
2009-01-06 02:22:00,1.20867,1.20932,1.20784,1.20854,55200000.0
2009-01-06 02:23:00,1.20805,1.20914,1.2075,1.20909,73200000.0
2009-01-06 02:24:00,1.2089,1.20987,1.20864,1.20987,67200000.0
2009-01-06 02:25:00,1.20838,1.20887,1.20798,1.20887,49500000.0
2009-01-06 02:26:00,1.20848,1.20975,1.20793,1.20975,35600000.0
2009-01-06 02:27:00,1.20833,1.20969,1.20804,1.20905,73800000.0
2009-01-06 02:28:00,1.20909,1.20943,1.20825,1.20943,12400000.0
2009-01-06 02:29:00,1.20937,1.20956,1.20861,1.20956,17600000.0
2009-01-06 02:30:00,1.2085,1.20893,1.20814,1.20893,6600000.0
2009-01-06 02:31:00,1.20887,1.20948,1.20768,1.20948,39600000.0
2009-01-06 02:32:00,1.20866,1.20929,1.20753,1.20909,52600000.0
2009-01-06 02:33:00,1.20807,1.20907,1.20711,1.20874,55400000.0
2009-01-06 02:34:00,1.20865,1.20938,1.20817,1.20938,52600000.0
2009-01-06 02:35:00,1.20864,1.20992,1.20858,1.20992,20800000.0
2009-01-06 02:36:00,1.20939,1.20955,1.20845,1.20955,14000000.0
2009-01-06 02:37:00,1.20876,1.20922,1.20845,1.2092,32000000.0
2009-01-06 02:38:00,1.20918,1.20958,1.20804,1.20958,19000000.0
2009-01-06 02:39:00,1.20956,1.20967,1.20812,1.20959,59000000.0
2009-01-06 02:40:00,1.20949,1.20956,1.20833,1.20937,25800000.0
2009-01-06 02:41:00,1.20879,1.20907,1.20813,1.20907,21600000.0
2009-01-06 02:42:00,1.20846,1.20951,1.20796,1.2093,95600000.0
2009-01-06 02:43:00,1.20918,1.20947,1.20788,1.20947,18200000.0
2009-01-06 02:44:00,1.2093,1.21039,1.20895,1.21002,23800000.0
2009-01-06 02:45:00,1.20873,1.21021,1.20833,1.21013,98800000.0
2009-01-06 02:46:00,1.21009,1.21021,1.20855,1.21021,77800000.0
2009-01-06 02:47:00,1.20948,1.21024,1.20834,1.21024,101800000.0
2009-01-06 02:48:00,1.20977,1.21008,1.20884,1.21008,83400000.0
2009-01-06 02:49:00,1.20907,1.21014,1.20907,1.21014,9400000.0
2009-01-06 02:50:00,1.20991,1.21037,1.2089,1.21037,21800000.0
2009-01-06 02:51:00,1.2091,1.21021,1.20885,1.20997,57800000.0
2009-01-06 02:52:00,1.20924,1.21023,1.20892,1.21023,36200000.0
2009-01-06 02:53:00,1.20962,1.20972,1.2081,1.20972,22000000.0
2009-01-06 02:54:00,1.20883,1.20947,1.2079,1.20947,55600000.0
2009-01-06 02:55:00,1.2099,1.21005,1.20876,1.21005,19400000.0
2009-01-06 02:56:00,1.20981,1.2103,1.20895,1.2103,27200000.0
2009-01-06 02:57:00,1.20993,1.21049,1.20914,1.21049,68600000.0
2009-01-06 02:58:00,1.20987,1.21015,1.20875,1.21015,18000000.0
2009-01-06 02:59:00,1.20866,1.20984,1.20794,1.20984,24800000.0
2009-01-06 03:00:00,1.20949,1.20996,1.20843,1.20996,40000000.0
2009-01-06 03:01:00,1.20959,1.21013,1.20853,1.21006,42600000.0
2009-01-06 03:02:00,1.20927,1.20992,1.20847,1.20958,68000000.0
2009-01-06 03:03:00,1.20815,1.20938,1.20775,1.20938,34200000.0
2009-01-06 03:04:00,1.20935,1.20964,1.20821,1.20964,65200000.0
2009-01-06 03:05:00,1.20909,1.20909,1.20786,1.209,18600000.0
2009-01-06 03:06:00,1.2084,1.20944,1.20827,1.20944,22000000.0
2009-01-06 03:07:00,1.20846,1.21002,1.20808,1.21002,44800000.0
2009-01-06 03:08:00,1.20947,1.20947,1.20906,1.20945,25800000.0
2009-01-06 03:09:00,1.20897,1.20976,1.20885,1.20976,12600000.0
2009-01-06 03:10:00,1.21003,1.21021,1.20913,1.21021,12600000.0
2009-01-06 03:11:00,1.21072,1.21072,1.20953,1.21068,15800000.0
2009-01-06 03:12:00,1.21016,1.21054,1.20917,1.21054,21800000.0
2009-01-06 03:13:00,1.21056,1.21136,1.20961,1.21088,18000000.0
2009-01-06 03:14:00,1.21062,1.21085,1.20967,1.21085,27400000.0
2009-01-06 03:15:00,1.21046,1.21049,1.20969,1.21049,34200000.0
2009-01-06 03:16:00,1.21009,1.21025,1.20946,1.21025,10400000.0
2009-01-06 03:17:00,1.21033,1.21081,1.20942,1.21081,44200000.0
2009-01-06 03:18:00,1.2099,1.21047,1.20903,1.21028,36200000.0
2009-01-06 03:19:00,1.21004,1.21004,1.20874,1.20963,31200000.0
2009-01-06 03:20:00,1.20853,1.21031,1.20853,1.21031,22800000.0
2009-01-06 03:21:00,1.20884,1.20989,1.20844,1.20985,23800000.0
2009-01-06 03:22:00,1.20865,1.20991,1.20824,1.20991,51600000.0
2009-01-06 03:23:00,1.2086,1.21009,1.20843,1.21009,18200000.0
2009-01-06 03:24:00,1.20975,1.20989,1.20825,1.20989,23200000.0
2009-01-06 03:25:00,1.20891,1.20974,1.20827,1.20974,13200000.0
2009-01-06 03:26:00,1.20794,1.20918,1.20794,1.20918,8600000.0
2009-01-06 03:27:00,1.20947,1.20963,1.20822,1.20963,15800000.0
2009-01-06 03:28:00,1.21006,1.21089,1.20978,1.21089,20400000.0
2009-01-06 03:29:00,1.20909,1.21102,1.20882,1.21102,20600000.0
2009-01-06 03:30:00,1.21048,1.21067,1.20959,1.21067,18600000.0
2009-01-06 03:31:00,1.21063,1.2107,1.20983,1.2107,10400000.0
2009-01-06 03:32:00,1.21023,1.21023,1.209,1.21001,18800000.0
2009-01-06 03:33:00,1.20969,1.21006,1.20904,1.21006,29600000.0
2009-01-06 03:34:00,1.2095,1.20996,1.20869,1.20996,15200000.0
2009-01-06 03:35:00,1.20988,1.20988,1.20907,1.20967,11200000.0
2009-01-06 03:36:00,1.20905,1.20941,1.20877,1.20941,38800000.0
2009-01-06 03:37:00,1.20877,1.21,1.20823,1.21,18600000.0
2009-01-06 03:38:00,1.20912,1.20982,1.20789,1.20982,51900000.0
2009-01-06 03:39:00,1.20903,1.20967,1.20872,1.20967,16400000.0
2009-01-06 03:40:00,1.20991,1.21009,1.20914,1.21009,13200000.0
2009-01-06 03:41:00,1.2102,1.21042,1.20909,1.21042,34600000.0
2009-01-06 03:42:00,1.20973,1.21026,1.20879,1.21026,21800000.0
2009-01-06 03:43:00,1.20955,1.20996,1.20851,1.20996,17200000.0
2009-01-06 03:44:00,1.20889,1.20955,1.2079,1.20955,15600000.0
2009-01-06 03:45:00,1.20892,1.2098,1.20772,1.20935,74800000.0
2009-01-06 03:46:00,1.20868,1.2087,1.20791,1.2087,15600000.0
2009-01-06 03:47:00,1.20913,1.20988,1.20809,1.20963,13600000.0
2009-01-06 03:48:00,1.20874,1.20992,1.20822,1.20992,18600000.0
2009-01-06 03:49:00,1.20948,1.20948,1.20817,1.20938,17400000.0
2009-01-06 03:50:00,1.20907,1.20956,1.20829,1.20956,19000000.0
2009-01-06 03:51:00,1.20939,1.20939,1.20855,1.20935,28400000.0
2009-01-06 03:52:00,1.20941,1.20986,1.20812,1.20957,9800000.0
2009-01-06 03:53:00,1.20874,1.20888,1.20777,1.20888,20600000.0
2009-01-06 03:54:00,1.20936,1.20936,1.20815,1.209,17400000.0
2009-01-06 03:55:00,1.20875,1.20938,1.20818,1.20938,10000000.0
2009-01-06 03:56:00,1.20869,1.20892,1.20811,1.20874,29600000.0
2009-01-06 03:57:00,1.20859,1.20934,1.20798,1.20934,20400000.0
2009-01-06 03:58:00,1.20853,1.20902,1.20827,1.20902,15800000.0
2009-01-06 03:59:00,1.20895,1.20908,1.20808,1.20908,13600000.0
2009-01-06 04:00:00,1.20835,1.20912,1.20816,1.20912,36600000.0
2009-01-06 04:01:00,1.20928,1.20974,1.20842,1.20974,27200000.0
2009-01-06 04:02:00,1.2092,1.20922,1.20785,1.20916,43400000.0
2009-01-06 04:03:00,1.20937,1.21021,1.20773,1.21021,46000000.0
2009-01-06 04:04:00,1.20946,1.20977,1.20863,1.20977,27000000.0
2009-01-06 04:05:00,1.20947,1.21005,1.20871,1.21005,12400000.0
2009-01-06 04:06:00,1.20993,1.21003,1.20857,1.20977,43200000.0
2009-01-06 04:07:00,1.2094,1.20997,1.20848,1.20961,44000000.0
2009-01-06 04:08:00,1.20921,1.2098,1.20801,1.20962,60000000.0
2009-01-06 04:09:00,1.20891,1.21012,1.20827,1.21012,102000000.0
2009-01-06 04:10:00,1.21004,1.21004,1.20857,1.20963,39200000.0
2009-01-06 04:11:00,1.20935,1.20998,1.20841,1.20975,123000000.0
2009-01-06 04:12:00,1.20932,1.20956,1.20845,1.20956,30200000.0
2009-01-06 04:13:00,1.2085,1.20907,1.20767,1.20894,49200000.0
2009-01-06 04:14:00,1.20903,1.20954,1.20812,1.20954,54000000.0
2009-01-06 04:15:00,1.2089,1.20964,1.20879,1.20964,11800000.0
2009-01-06 04:16:00,1.20885,1.20939,1.2084,1.20939,49800000.0
2009-01-06 04:17:00,1.20879,1.20994,1.2083,1.20994,23000000.0
2009-01-06 04:18:00,1.20932,1.20942,1.20876,1.20942,13400000.0
2009-01-06 04:19:00,1.20918,1.20956,1.20855,1.20956,9800000.0
2009-01-06 04:20:00,1.2095,1.20964,1.20842,1.20964,15800000.0
2009-01-06 04:21:00,1.20926,1.21009,1.20901,1.21009,18200000.0
2009-01-06 04:22:00,1.20978,1.2102,1.20864,1.2102,28000000.0
2009-01-06 04:23:00,1.20951,1.20993,1.20879,1.20993,10600000.0
2009-01-06 04:24:00,1.20946,1.21017,1.20888,1.21017,12800000.0
2009-01-06 04:25:00,1.20987,1.21037,1.2092,1.21037,12200000.0
2009-01-06 04:26:00,1.20964,1.21082,1.20865,1.21082,10400000.0
2009-01-06 04:27:00,1.21076,1.21121,1.21002,1.21121,23800000.0
2009-01-06 04:28:00,1.21012,1.21062,1.20921,1.21062,37000000.0
2009-01-06 04:29:00,1.2108,1.21081,1.20956,1.21081,32000000.0
2009-01-06 04:30:00,1.21069,1.21118,1.20989,1.21118,37600000.0
2009-01-06 04:31:00,1.20955,1.21067,1.20947,1.21067,35000000.0
2009-01-06 04:32:00,1.21018,1.21075,1.20933,1.21075,51200000.0
2009-01-06 04:33:00,1.20947,1.21069,1.20947,1.21069,50200000.0
2009-01-06 04:34:00,1.2104,1.21068,1.20942,1.21068,58000000.0
2009-01-06 04:35:00,1.21025,1.21025,1.20888,1.21021,17400000.0
2009-01-06 04:36:00,1.20921,1.21006,1.20849,1.20963,76200000.0
2009-01-06 04:37:00,1.2094,1.2103,1.20898,1.2103,24800000.0
2009-01-06 04:38:00,1.20941,1.20977,1.20834,1.20977,33800000.0
2009-01-06 04:39:00,1.21014,1.21042,1.2094,1.21027,50600000.0
2009-01-06 04:40:00,1.21021,1.21043,1.2094,1.21036,20600000.0
2009-01-06 04:41:00,1.21013,1.21041,1.20949,1.21032,40400000.0
2009-01-06 04:42:00,1.2091,1.21062,1.2091,1.21062,36000000.0
2009-01-06 04:43:00,1.2102,1.2109,1.20975,1.2109,72800000.0
2009-01-06 04:44:00,1.21055,1.21059,1.20961,1.21059,14400000.0
2009-01-06 04:45:00,1.21026,1.21112,1.20964,1.21112,48200000.0
2009-01-06 04:46:00,1.21073,1.21117,1.20997,1.21117,32400000.0
2009-01-06 04:47:00,1.21032,1.21091,1.21006,1.21091,13800000.0
2009-01-06 04:48:00,1.21,1.21087,1.20941,1.21087,26000000.0
2009-01-06 04:49:00,1.21018,1.21097,1.20989,1.21097,13200000.0
2009-01-06 04:50:00,1.21029,1.21118,1.2101,1.21118,31800000.0
2009-01-06 04:51:00,1.21038,1.21106,1.21017,1.21106,28000000.0
2009-01-06 04:52:00,1.21105,1.21141,1.2107,1.21141,16400000.0
2009-01-06 04:53:00,1.21071,1.21185,1.21057,1.21185,8200000.0
2009-01-06 04:54:00,1.21119,1.21171,1.21083,1.21171,21400000.0
2009-01-06 04:55:00,1.21061,1.21144,1.21013,1.2112,26400000.0
2009-01-06 04:56:00,1.2107,1.21161,1.21038,1.21161,19800000.0
2009-01-06 04:57:00,1.21145,1.21269,1.21078,1.21269,21400000.0
2009-01-06 04:58:00,1.2113,1.2113,1.21067,1.21121,53800000.0
2009-01-06 04:59:00,1.21121,1.21137,1.21011,1.21137,65200000.0
2009-01-06 05:00:00,1.21071,1.21109,1.21,1.21109,68000000.0
2009-01-06 05:01:00,1.21097,1.21097,1.21039,1.21092,34600000.0
2009-01-06 05:02:00,1.21091,1.21103,1.21017,1.21087,50200000.0
2009-01-06 05:03:00,1.21082,1.21124,1.21018,1.21119,80800000.0
2009-01-06 05:04:00,1.21042,1.21128,1.20981,1.21109,73600000.0
2009-01-06 05:05:00,1.21031,1.21098,1.21024,1.21098,21000000.0
2009-01-06 05:06:00,1.21068,1.21144,1.21012,1.21144,28600000.0
2009-01-06 05:07:00,1.21146,1.21181,1.21094,1.21181,21600000.0
2009-01-06 05:08:00,1.21135,1.21158,1.21073,1.21156,17100000.0
2009-01-06 05:09:00,1.21146,1.21182,1.211,1.21148,30600000.0
2009-01-06 05:10:00,1.21184,1.21195,1.21107,1.21195,11600000.0
2009-01-06 05:11:00,1.2117,1.21205,1.21101,1.21166,82000000.0
2009-01-06 05:12:00,1.21171,1.21183,1.21153,1.21183,29200000.0
2009-01-06 05:13:00,1.21175,1.21175,1.21162,1.21173,9400000.0
2009-01-06 05:14:00,1.2151,1.2151,1.2143,1.2145,37600000.0
2009-01-06 05:15:00,1.21125,1.21143,1.21077,1.21137,37600000.0
2009-01-06 05:16:00,1.21124,1.21196,1.21069,1.21196,51000000.0
2009-01-06 05:17:00,1.21143,1.21311,1.21088,1.21311,14400000.0
2009-01-06 05:18:00,1.21283,1.21308,1.21225,1.21293,33400000.0
2009-01-06 05:19:00,1.21257,1.21338,1.21197,1.21318,95200000.0
2009-01-06 05:20:00,1.21292,1.21352,1.21276,1.21352,50400000.0
2009-01-06 05:21:00,1.21355,1.21372,1.21275,1.21372,59400000.0
2009-01-06 05:22:00,1.21341,1.21381,1.21278,1.21381,38200000.0
2009-01-06 05:23:00,1.21324,1.21396,1.21251,1.21396,28800000.0
2009-01-06 05:24:00,1.21296,1.21337,1.21257,1.21327,81800000.0
2009-01-06 05:25:00,1.21302,1.21367,1.21261,1.21359,78600000.0
2009-01-06 05:26:00,1.21247,1.21371,1.21247,1.21371,117400000.0
2009-01-06 05:27:00,1.21315,1.21386,1.21229,1.21386,119000000.0
2009-01-06 05:28:00,1.21332,1.21402,1.21283,1.21364,102200000.0
2009-01-06 05:29:00,1.21307,1.21386,1.21262,1.21386,127800000.0
2009-01-06 05:30:00,1.21319,1.21328,1.21199,1.21321,117400000.0
2009-01-06 05:31:00,1.2122,1.21349,1.21218,1.21289,132200000.0
2009-01-06 05:32:00,1.21263,1.21337,1.21261,1.21337,41600000.0
2009-01-06 05:33:00,1.21307,1.21376,1.21283,1.21376,54000000.0
2009-01-06 05:34:00,1.21298,1.21379,1.21273,1.21379,41800000.0
2009-01-06 05:35:00,1.2145,1.2161,1.21356,1.2161,89200000.0
2009-01-06 05:36:00,1.21407,1.21475,1.21401,1.21475,27600000.0
2009-01-06 05:37:00,1.21492,1.21538,1.21393,1.21538,51400000.0
2009-01-06 05:38:00,1.21417,1.21457,1.21375,1.21457,28800000.0
2009-01-06 05:39:00,1.21479,1.215,1.21376,1.21466,114800000.0
2009-01-06 05:40:00,1.21424,1.21519,1.21401,1.21519,90000000.0
2009-01-06 05:41:00,1.21478,1.21551,1.21439,1.21551,45400000.0
2009-01-06 05:42:00,1.21451,1.21543,1.21378,1.21543,37800000.0
2009-01-06 05:43:00,1.21468,1.21471,1.21351,1.21433,51800000.0
2009-01-06 05:44:00,1.21436,1.21539,1.21399,1.21539,63200000.0
2009-01-06 05:45:00,1.21508,1.21562,1.21454,1.21528,24600000.0
2009-01-06 05:46:00,1.2144,1.21551,1.21436,1.21551,15200000.0
2009-01-06 05:47:00,1.2155,1.21601,1.21494,1.21578,56000000.0
2009-01-06 05:48:00,1.21513,1.21594,1.21425,1.21594,69200000.0
2009-01-06 05:49:00,1.21513,1.21589,1.21482,1.21589,46200000.0
2009-01-06 05:50:00,1.21506,1.21564,1.21464,1.21564,87800000.0
2009-01-06 05:51:00,1.21513,1.21602,1.2149,1.21602,89800000.0
2009-01-06 05:52:00,1.2156,1.21561,1.21437,1.21554,94800000.0
2009-01-06 05:53:00,1.21511,1.21545,1.21451,1.21511,35800000.0
2009-01-06 05:54:00,1.21473,1.21548,1.21432,1.21548,40600000.0
2009-01-06 05:55:00,1.21534,1.21633,1.21527,1.21633,52600000.0
2009-01-06 05:56:00,1.21576,1.21623,1.21515,1.21623,36600000.0
2009-01-06 05:57:00,1.21529,1.21633,1.21483,1.21633,45200000.0
2009-01-06 05:58:00,1.21562,1.21652,1.21493,1.21652,26000000.0
2009-01-06 05:59:00,1.21519,1.21579,1.21441,1.21527,40400000.0
2009-01-06 06:00:00,1.2155,1.21585,1.2149,1.21585,31000000.0
2009-01-06 06:01:00,1.21607,1.21679,1.21567,1.21679,22800000.0
2009-01-06 06:02:00,1.21571,1.21614,1.21486,1.21614,33200000.0
2009-01-06 06:03:00,1.21561,1.2166,1.21517,1.21652,116600000.0
2009-01-06 06:04:00,1.21538,1.21604,1.21532,1.21604,21400000.0
2009-01-06 06:05:00,1.21573,1.21664,1.21526,1.21664,23800000.0
2009-01-06 06:06:00,1.21525,1.21676,1.21507,1.21676,66400000.0
2009-01-06 06:07:00,1.21553,1.2166,1.21549,1.2166,46400000.0
2009-01-06 06:08:00,1.21598,1.21652,1.21542,1.21618,83600000.0
2009-01-06 06:09:00,1.21581,1.21673,1.21495,1.21624,116000000.0
2009-01-06 06:10:00,1.21538,1.2165,1.21529,1.2165,37600000.0
2009-01-06 06:11:00,1.21558,1.21681,1.21554,1.21612,81200000.0
2009-01-06 06:12:00,1.2158,1.21631,1.21535,1.21631,36000000.0
2009-01-06 06:13:00,1.21559,1.21623,1.21514,1.21618,85200000.0
2009-01-06 06:14:00,1.21566,1.21579,1.21455,1.21579,19000000.0
2009-01-06 06:15:00,1.21506,1.21611,1.21473,1.21611,58200000.0
2009-01-06 06:16:00,1.21642,1.21651,1.2154,1.21644,25000000.0
2009-01-06 06:17:00,1.21689,1.21689,1.2152,1.21656,71400000.0
2009-01-06 06:18:00,1.21575,1.21752,1.21514,1.21752,65800000.0
2009-01-06 06:19:00,1.21671,1.21707,1.21576,1.21672,28600000.0
2009-01-06 06:20:00,1.21596,1.21713,1.21578,1.21713,15400000.0
2009-01-06 06:21:00,1.21669,1.21699,1.21579,1.21699,40800000.0
2009-01-06 06:22:00,1.21668,1.2172,1.21535,1.2172,82800000.0
2009-01-06 06:23:00,1.21578,1.21803,1.21578,1.21792,102800000.0
2009-01-06 06:24:00,1.21626,1.21774,1.21614,1.21774,54200000.0
2009-01-06 06:25:00,1.21636,1.21673,1.21509,1.21628,90800000.0
2009-01-06 06:26:00,1.2157,1.2157,1.21366,1.2156,33200000.0
2009-01-06 06:27:00,1.21615,1.21727,1.21599,1.21727,26200000.0
2009-01-06 06:28:00,1.21675,1.21702,1.21622,1.21681,32200000.0
2009-01-06 06:29:00,1.21667,1.21694,1.2166,1.21665,30400000.0
2009-01-06 06:30:00,1.2166,1.21718,1.21595,1.21718,16800000.0
2009-01-06 06:31:00,1.21654,1.21695,1.21588,1.21695,26600000.0
2009-01-06 06:32:00,1.21691,1.21691,1.21569,1.21648,112100000.0
2009-01-06 06:33:00,1.21598,1.21666,1.21524,1.21666,31200000.0
2009-01-06 06:34:00,1.21689,1.21689,1.21548,1.21686,43800000.0
2009-01-06 06:35:00,1.21667,1.21667,1.21531,1.21662,50800000.0
2009-01-06 06:36:00,1.2161,1.21665,1.21531,1.21665,80800000.0
2009-01-06 06:37:00,1.21566,1.21688,1.21491,1.21688,52800000.0
2009-01-06 06:38:00,1.21694,1.21708,1.21659,1.21708,15600000.0
2009-01-06 06:39:00,1.21598,1.21657,1.21539,1.21657,29800000.0
2009-01-06 06:40:00,1.21576,1.21616,1.21525,1.21615,60000000.0
2009-01-06 06:41:00,1.21609,1.21729,1.21609,1.21729,32800000.0
2009-01-06 06:42:00,1.21557,1.21659,1.21557,1.21659,57400000.0
2009-01-06 06:43:00,1.21562,1.21685,1.21509,1.21685,47000000.0
2009-01-06 06:44:00,1.21597,1.21597,1.21452,1.21572,48000000.0
2009-01-06 06:45:00,1.21574,1.21615,1.21512,1.21615,46400000.0
2009-01-06 06:46:00,1.2153,1.21677,1.2153,1.21677,26200000.0
2009-01-06 06:47:00,1.21653,1.21768,1.2164,1.21768,21000000.0
2009-01-06 06:48:00,1.21696,1.21696,1.21548,1.2167,21200000.0
2009-01-06 06:49:00,1.21552,1.21634,1.21537,1.21629,47400000.0
2009-01-06 06:50:00,1.21589,1.21738,1.21589,1.21738,49400000.0
2009-01-06 06:51:00,1.21575,1.21726,1.21575,1.21726,60400000.0
2009-01-06 06:52:00,1.21671,1.21704,1.21615,1.21704,17500000.0
2009-01-06 06:53:00,1.21634,1.21721,1.21601,1.21699,73600000.0
2009-01-06 06:54:00,1.21655,1.21707,1.21587,1.21676,69000000.0
2009-01-06 06:55:00,1.21588,1.21707,1.21585,1.21707,90600000.0
2009-01-06 06:56:00,1.21691,1.21717,1.21569,1.21666,34200000.0
2009-01-06 06:57:00,1.21659,1.21686,1.21534,1.21686,168400000.0
2009-01-06 06:58:00,1.21562,1.21709,1.21562,1.21687,126200000.0
2009-01-06 06:59:00,1.21623,1.21683,1.2156,1.21631,67800000.0
2009-01-06 07:00:00,1.21615,1.21624,1.21509,1.21619,53800000.0
2009-01-06 07:01:00,1.21521,1.21608,1.2142,1.21608,28800000.0
2009-01-06 07:02:00,1.21512,1.21566,1.2145,1.21566,17400000.0
2009-01-06 07:03:00,1.21585,1.21631,1.2151,1.21631,16800000.0
2009-01-06 07:04:00,1.2154,1.21631,1.21517,1.21573,43800000.0
2009-01-06 07:05:00,1.2153,1.2153,1.21417,1.2153,71400000.0
2009-01-06 07:06:00,1.21424,1.21522,1.21419,1.21522,31400000.0
2009-01-06 07:07:00,1.21478,1.21553,1.21433,1.21553,34000000.0
2009-01-06 07:08:00,1.21528,1.21543,1.21444,1.21543,29200000.0
2009-01-06 07:09:00,1.21461,1.21551,1.2144,1.21551,58400000.0
2009-01-06 07:10:00,1.21478,1.21547,1.21403,1.21493,93600000.0
2009-01-06 07:11:00,1.2142,1.21544,1.21387,1.21544,89800000.0
2009-01-06 07:12:00,1.21373,1.21512,1.2136,1.21489,72400000.0
2009-01-06 07:13:00,1.21434,1.21436,1.21332,1.21436,26800000.0
2009-01-06 07:14:00,1.21347,1.21445,1.21272,1.21445,71200000.0
2009-01-06 07:15:00,1.21312,1.21359,1.2121,1.21325,54600000.0
2009-01-06 07:16:00,1.21225,1.21335,1.21211,1.21335,56600000.0
2009-01-06 07:17:00,1.21241,1.2139,1.21241,1.2139,37000000.0
2009-01-06 07:18:00,1.21277,1.21351,1.21217,1.21317,112800000.0
2009-01-06 07:19:00,1.2119,1.21324,1.2116,1.21324,84600000.0
2009-01-06 07:20:00,1.21165,1.21271,1.21128,1.21262,38800000.0
2009-01-06 07:21:00,1.21249,1.21405,1.21118,1.21405,72400000.0
2009-01-06 07:22:00,1.21367,1.21517,1.21336,1.21517,24800000.0
2009-01-06 07:23:00,1.21459,1.21557,1.2143,1.21557,32000000.0
2009-01-06 07:24:00,1.2151,1.21592,1.21466,1.21524,68200000.0
2009-01-06 07:25:00,1.2143,1.21569,1.21391,1.21569,70600000.0
2009-01-06 07:26:00,1.21397,1.21561,1.21209,1.21414,77200000.0
2009-01-06 07:27:00,1.21463,1.21526,1.21343,1.21526,15000000.0
2009-01-06 07:28:00,1.21557,1.21636,1.21511,1.21636,18400000.0
2009-01-06 07:29:00,1.21646,1.21646,1.21552,1.21645,38000000.0
2009-01-06 07:30:00,1.21585,1.2167,1.21566,1.2167,21400000.0
2009-01-06 07:31:00,1.21604,1.21604,1.21518,1.21604,28800000.0
2009-01-06 07:32:00,1.21491,1.21609,1.21426,1.21544,58600000.0
2009-01-06 07:33:00,1.21571,1.21571,1.21493,1.21562,30800000.0
2009-01-06 07:34:00,1.21507,1.21603,1.21507,1.21583,16400000.0
2009-01-06 07:35:00,1.21575,1.21651,1.21532,1.21651,28600000.0
2009-01-06 07:36:00,1.21603,1.21658,1.21586,1.21656,36400000.0
2009-01-06 07:37:00,1.21615,1.21632,1.21576,1.21632,24200000.0
2009-01-06 07:38:00,1.21643,1.21729,1.21605,1.21727,46000000.0
2009-01-06 07:39:00,1.21695,1.21734,1.21618,1.21703,19600000.0
2009-01-06 07:40:00,1.21592,1.2161,1.21545,1.2161,11200000.0
2009-01-06 07:41:00,1.21532,1.21591,1.21495,1.21591,27800000.0
2009-01-06 07:42:00,1.21473,1.21507,1.21359,1.21507,18000000.0
2009-01-06 07:43:00,1.21486,1.21508,1.21399,1.21467,42400000.0
2009-01-06 07:44:00,1.2152,1.21617,1.21421,1.21541,126400000.0
2009-01-06 07:45:00,1.21485,1.21536,1.21395,1.21536,30400000.0
2009-01-06 07:46:00,1.21484,1.21547,1.21484,1.21545,25000000.0
2009-01-06 07:47:00,1.2148,1.21519,1.21455,1.21519,19400000.0
2009-01-06 07:48:00,1.21461,1.21542,1.21443,1.21533,70200000.0
2009-01-06 07:49:00,1.21496,1.21519,1.21443,1.21519,67000000.0
2009-01-06 07:50:00,1.21465,1.21573,1.21446,1.21559,103000000.0
2009-01-06 07:51:00,1.21524,1.21574,1.21436,1.21574,47600000.0
2009-01-06 07:52:00,1.21493,1.21546,1.21433,1.21546,69800000.0
2009-01-06 07:53:00,1.21444,1.21469,1.21314,1.21469,66400000.0
2009-01-06 07:54:00,1.21367,1.21495,1.21323,1.21486,83400000.0
2009-01-06 07:55:00,1.21417,1.21462,1.21326,1.21462,90200000.0
2009-01-06 07:56:00,1.21358,1.21362,1.2124,1.21362,19800000.0
2009-01-06 07:57:00,1.21368,1.21447,1.2124,1.21447,56300000.0
2009-01-06 07:58:00,1.21421,1.2146,1.2132,1.21428,107800000.0
2009-01-06 07:59:00,1.21439,1.21439,1.21298,1.21425,163800000.0
2009-01-06 08:00:00,1.21389,1.21405,1.21251,1.21381,83400000.0
2009-01-06 08:01:00,1.21284,1.21357,1.21217,1.21357,57800000.0
2009-01-06 08:02:00,1.2122,1.21344,1.21189,1.21344,16000000.0
2009-01-06 08:03:00,1.21318,1.2134,1.21244,1.2134,53200000.0
2009-01-06 08:04:00,1.21355,1.21398,1.21256,1.21398,23200000.0
2009-01-06 08:05:00,1.21286,1.21388,1.21286,1.21388,28800000.0
2009-01-06 08:06:00,1.21341,1.21492,1.21288,1.21492,78200000.0
2009-01-06 08:07:00,1.2147,1.21512,1.21363,1.21512,33800000.0
2009-01-06 08:08:00,1.21381,1.21396,1.21242,1.21396,41200000.0
2009-01-06 08:09:00,1.21237,1.21367,1.21199,1.21331,46000000.0
2009-01-06 08:10:00,1.21273,1.21312,1.21192,1.21312,52600000.0
2009-01-06 08:11:00,1.21275,1.21422,1.21239,1.21368,100600000.0
2009-01-06 08:12:00,1.21337,1.21346,1.21243,1.21346,56000000.0
2009-01-06 08:13:00,1.21214,1.21293,1.21164,1.21279,77200000.0
2009-01-06 08:14:00,1.21284,1.21344,1.21269,1.21338,14600000.0
2009-01-06 08:15:00,1.21305,1.21305,1.21198,1.21285,21000000.0
2009-01-06 08:16:00,1.21182,1.21256,1.21176,1.21256,21600000.0
2009-01-06 08:17:00,1.2128,1.21338,1.21218,1.21338,55200000.0
2009-01-06 08:18:00,1.21291,1.21403,1.21291,1.21403,21200000.0
2009-01-06 08:19:00,1.21319,1.2149,1.21294,1.21396,94400000.0
2009-01-06 08:20:00,1.21428,1.21436,1.21305,1.21436,101600000.0
2009-01-06 08:21:00,1.21414,1.21441,1.21301,1.21419,67200000.0
2009-01-06 08:22:00,1.21362,1.2149,1.21362,1.2149,53400000.0
2009-01-06 08:23:00,1.21377,1.21488,1.21377,1.21484,20200000.0
2009-01-06 08:24:00,1.21395,1.21539,1.21358,1.21539,73000000.0
2009-01-06 08:25:00,1.21556,1.21614,1.2154,1.21614,26000000.0
2009-01-06 08:26:00,1.21502,1.21552,1.21449,1.21552,69600000.0
2009-01-06 08:27:00,1.21569,1.21579,1.21462,1.21579,63400000.0
2009-01-06 08:28:00,1.21527,1.2157,1.21422,1.21514,39800000.0
2009-01-06 08:29:00,1.21513,1.21513,1.21385,1.21462,20000000.0
2009-01-06 08:30:00,1.21384,1.2147,1.21344,1.2147,26800000.0
2009-01-06 08:31:00,1.21444,1.21554,1.21389,1.21538,63800000.0
2009-01-06 08:32:00,1.21575,1.21688,1.21556,1.21688,31800000.0
2009-01-06 08:33:00,1.21574,1.21677,1.21497,1.21673,50600000.0
2009-01-06 08:34:00,1.21586,1.21586,1.21455,1.21539,13400000.0
2009-01-06 08:35:00,1.21466,1.21488,1.21371,1.21488,46400000.0
2009-01-06 08:36:00,1.21514,1.21514,1.21409,1.2151,21200000.0
2009-01-06 08:37:00,1.21489,1.21567,1.21406,1.21567,78800000.0
2009-01-06 08:38:00,1.21496,1.2154,1.21455,1.2154,49200000.0
2009-01-06 08:39:00,1.21499,1.21539,1.2143,1.21539,36400000.0
2009-01-06 08:40:00,1.21576,1.21576,1.21466,1.21561,59800000.0
2009-01-06 08:41:00,1.21566,1.21614,1.21431,1.21614,77800000.0
2009-01-06 08:42:00,1.21484,1.2151,1.21473,1.21486,25400000.0
2009-01-06 08:43:00,1.2152,1.21531,1.21449,1.21515,12600000.0
2009-01-06 08:44:00,1.21466,1.21526,1.21434,1.21526,25600000.0
2009-01-06 08:45:00,1.21546,1.21568,1.21424,1.21568,76000000.0
2009-01-06 08:46:00,1.21442,1.21569,1.21416,1.21569,29000000.0
2009-01-06 08:47:00,1.21477,1.21542,1.21395,1.21542,48000000.0
2009-01-06 08:48:00,1.21398,1.21563,1.21377,1.21563,105000000.0
2009-01-06 08:49:00,1.21517,1.21517,1.21344,1.21516,25600000.0
2009-01-06 08:50:00,1.21327,1.21462,1.21305,1.21462,36400000.0
2009-01-06 08:51:00,1.21494,1.21524,1.21353,1.21523,63400000.0
2009-01-06 08:52:00,1.21458,1.21588,1.21421,1.21581,66400000.0
2009-01-06 08:53:00,1.21508,1.2162,1.21445,1.21572,97600000.0
2009-01-06 08:54:00,1.21596,1.21642,1.21549,1.21642,37000000.0
2009-01-06 08:55:00,1.2159,1.21728,1.2159,1.21689,62000000.0
2009-01-06 08:56:00,1.21622,1.21629,1.21408,1.21629,82400000.0
2009-01-06 08:57:00,1.21607,1.21717,1.21607,1.21717,61200000.0
2009-01-06 08:58:00,1.21655,1.21716,1.21602,1.2166,179600000.0
2009-01-06 08:59:00,1.21598,1.21717,1.21566,1.21665,127400000.0
2009-01-06 09:00:00,1.21585,1.21742,1.21566,1.21742,107000000.0
2009-01-06 09:01:00,1.21665,1.21725,1.21427,1.21636,66800000.0
2009-01-06 09:02:00,1.21606,1.217,1.21512,1.217,41800000.0
2009-01-06 09:03:00,1.21615,1.21746,1.21539,1.21706,73600000.0
2009-01-06 09:04:00,1.21684,1.21801,1.21639,1.21801,74800000.0
2009-01-06 09:05:00,1.21632,1.21737,1.21529,1.21737,55600000.0
2009-01-06 09:06:00,1.21658,1.21658,1.21462,1.21619,78400000.0
2009-01-06 09:07:00,1.21483,1.21598,1.21446,1.21598,78800000.0
2009-01-06 09:08:00,1.21538,1.21674,1.21511,1.2164,76600000.0
2009-01-06 09:09:00,1.21576,1.21805,1.21576,1.21805,87000000.0
2009-01-06 09:10:00,1.21632,1.21775,1.2159,1.21775,35200000.0
2009-01-06 09:11:00,1.21605,1.21669,1.21559,1.21669,18800000.0
2009-01-06 09:12:00,1.21551,1.21584,1.21432,1.21573,66600000.0
2009-01-06 09:13:00,1.21471,1.21565,1.21357,1.21565,53600000.0
2009-01-06 09:14:00,1.21507,1.21507,1.21334,1.21481,47000000.0
2009-01-06 09:15:00,1.21491,1.21555,1.21377,1.21555,46000000.0
2009-01-06 09:16:00,1.21559,1.21614,1.21496,1.21614,74000000.0
2009-01-06 09:17:00,1.21533,1.21564,1.21419,1.21564,32600000.0
2009-01-06 09:18:00,1.2147,1.21501,1.21314,1.21501,36800000.0
2009-01-06 09:19:00,1.2131,1.21403,1.21252,1.21371,59000000.0
2009-01-06 09:20:00,1.21394,1.21402,1.21264,1.21402,52200000.0
2009-01-06 09:21:00,1.21324,1.21415,1.21253,1.21415,54600000.0
2009-01-06 09:22:00,1.21328,1.21422,1.2132,1.21414,90600000.0
2009-01-06 09:23:00,1.2136,1.21449,1.21227,1.21449,43600000.0
2009-01-06 09:24:00,1.21229,1.21416,1.21219,1.2137,99600000.0
2009-01-06 09:25:00,1.21202,1.21357,1.21106,1.21357,93400000.0
2009-01-06 09:26:00,1.21184,1.21256,1.21134,1.21242,68200000.0
2009-01-06 09:27:00,1.21321,1.21374,1.21183,1.21302,89800000.0
2009-01-06 09:28:00,1.21219,1.21287,1.21121,1.21287,114900000.0
2009-01-06 09:29:00,1.21107,1.21261,1.21022,1.21208,113800000.0
2009-01-06 09:30:00,1.21115,1.2128,1.20981,1.2128,169100000.0
2009-01-06 09:31:00,1.21054,1.2114,1.20926,1.2114,135800000.0
2009-01-06 09:32:00,1.21081,1.21158,1.2097,1.21158,108000000.0
2009-01-06 09:33:00,1.2109,1.21104,1.20956,1.21104,83400000.0
2009-01-06 09:34:00,1.21,1.21063,1.2088,1.21063,53200000.0
2009-01-06 09:35:00,1.20994,1.21067,1.20842,1.21067,45000000.0
2009-01-06 09:36:00,1.21003,1.21058,1.20898,1.21058,31900000.0
2009-01-06 09:37:00,1.20934,1.21035,1.20909,1.21035,63800000.0
2009-01-06 09:38:00,1.21,1.21038,1.20938,1.21029,48100000.0
2009-01-06 09:39:00,1.2102,1.21077,1.20892,1.21077,56200000.0
2009-01-06 09:40:00,1.20986,1.21057,1.20898,1.21057,131200000.0
2009-01-06 09:41:00,1.20966,1.21146,1.20894,1.21129,106200000.0
2009-01-06 09:42:00,1.21011,1.21063,1.20961,1.21063,71800000.0
2009-01-06 09:43:00,1.21054,1.2116,1.20946,1.2116,63400000.0
2009-01-06 09:44:00,1.21113,1.21272,1.20998,1.21188,118400000.0
2009-01-06 09:45:00,1.21009,1.2116,1.20966,1.2116,77800000.0
2009-01-06 09:46:00,1.21165,1.21243,1.21091,1.21213,125200000.0
2009-01-06 09:47:00,1.21167,1.21225,1.21038,1.21224,128200000.0
2009-01-06 09:48:00,1.2112,1.21212,1.20929,1.21212,114900000.0
2009-01-06 09:49:00,1.21056,1.21156,1.2095,1.21064,97000000.0
2009-01-06 09:50:00,1.21108,1.21257,1.20963,1.21257,139200000.0
2009-01-06 09:51:00,1.21016,1.21161,1.20967,1.21093,74400000.0
2009-01-06 09:52:00,1.20949,1.21055,1.20887,1.21055,79000000.0
2009-01-06 09:53:00,1.21117,1.21294,1.20963,1.21294,116400000.0
2009-01-06 09:54:00,1.21079,1.21223,1.2101,1.21143,95900000.0
2009-01-06 09:55:00,1.21078,1.21179,1.20961,1.21179,108400000.0
2009-01-06 09:56:00,1.2108,1.2112,1.20972,1.21118,87600000.0
2009-01-06 09:57:00,1.21095,1.21135,1.20917,1.21135,86400000.0
2009-01-06 09:58:00,1.20957,1.21112,1.20861,1.21112,86000000.0
2009-01-06 09:59:00,1.2093,1.2121,1.2093,1.21186,80200000.0
2009-01-06 10:00:00,1.21137,1.21165,1.21041,1.21147,115000000.0
2009-01-06 10:01:00,1.21073,1.21106,1.20934,1.21106,67200000.0
2009-01-06 10:02:00,1.21071,1.21158,1.20837,1.21102,123400000.0
2009-01-06 10:03:00,1.20898,1.21011,1.20825,1.20959,103200000.0
2009-01-06 10:04:00,1.20945,1.21012,1.20861,1.21012,42200000.0
2009-01-06 10:05:00,1.21032,1.21057,1.20943,1.21057,42200000.0
2009-01-06 10:06:00,1.20972,1.21094,1.20961,1.21094,66000000.0
2009-01-06 10:07:00,1.21056,1.21088,1.20913,1.21032,91800000.0
2009-01-06 10:08:00,1.20942,1.21056,1.20894,1.21056,55600000.0
2009-01-06 10:09:00,1.21014,1.21025,1.20849,1.2102,79700000.0
2009-01-06 10:10:00,1.20976,1.21013,1.20837,1.21013,59800000.0
2009-01-06 10:11:00,1.20939,1.21069,1.20901,1.21069,82600000.0
2009-01-06 10:12:00,1.20918,1.21025,1.2086,1.21025,70200000.0
2009-01-06 10:13:00,1.20986,1.21035,1.20897,1.21035,46200000.0
2009-01-06 10:14:00,1.20867,1.21023,1.20821,1.21023,38200000.0
2009-01-06 10:15:00,1.20834,1.20943,1.20731,1.20943,35600000.0
2009-01-06 10:16:00,1.20918,1.20966,1.20805,1.20966,68800000.0
2009-01-06 10:17:00,1.20936,1.20952,1.20754,1.20952,78600000.0
2009-01-06 10:18:00,1.20903,1.21002,1.20837,1.21002,53200000.0
2009-01-06 10:19:00,1.20847,1.20983,1.20782,1.20983,97800000.0
2009-01-06 10:20:00,1.20907,1.20962,1.20816,1.20962,78200000.0
2009-01-06 10:21:00,1.20858,1.20918,1.20761,1.20918,65600000.0
2009-01-06 10:22:00,1.20859,1.20894,1.20705,1.20894,86800000.0
2009-01-06 10:23:00,1.20952,1.20952,1.20808,1.20905,58800000.0
2009-01-06 10:24:00,1.20908,1.20966,1.2073,1.20966,102000000.0
2009-01-06 10:25:00,1.2091,1.2093,1.2076,1.2091,108400000.0
2009-01-06 10:26:00,1.20928,1.20964,1.20809,1.20916,115800000.0
2009-01-06 10:27:00,1.20838,1.21,1.20781,1.21,93200000.0
2009-01-06 10:28:00,1.20886,1.21043,1.2082,1.21,115200000.0
2009-01-06 10:29:00,1.21013,1.21038,1.2089,1.21038,114600000.0
2009-01-06 10:30:00,1.21059,1.21086,1.20894,1.21081,131200000.0
2009-01-06 10:31:00,1.20999,1.21082,1.20916,1.21079,93600000.0
2009-01-06 10:32:00,1.21004,1.21083,1.20976,1.21081,89000000.0
2009-01-06 10:33:00,1.21107,1.212,1.20952,1.21129,137400000.0
2009-01-06 10:34:00,1.21013,1.21134,1.20975,1.21134,114800000.0
2009-01-06 10:35:00,1.2105,1.21163,1.2101,1.21154,93400000.0
2009-01-06 10:36:00,1.21149,1.21234,1.20992,1.21234,126800000.0
2009-01-06 10:37:00,1.21132,1.21251,1.21016,1.21218,158800000.0
2009-01-06 10:38:00,1.21076,1.21133,1.21001,1.2113,74400000.0
2009-01-06 10:39:00,1.21186,1.21205,1.20971,1.21123,130800000.0
2009-01-06 10:40:00,1.21032,1.21032,1.20929,1.2103,119600000.0
2009-01-06 10:41:00,1.2096,1.21027,1.20871,1.20973,140400000.0
2009-01-06 10:42:00,1.20912,1.20964,1.20777,1.20964,107800000.0
2009-01-06 10:43:00,1.20908,1.20962,1.20791,1.20958,135800000.0
2009-01-06 10:44:00,1.20893,1.20951,1.20749,1.20951,99000000.0
2009-01-06 10:45:00,1.20891,1.2101,1.20849,1.2101,83000000.0
2009-01-06 10:46:00,1.20977,1.21028,1.20891,1.21028,43800000.0
2009-01-06 10:47:00,1.20972,1.21038,1.20871,1.21038,121400000.0
2009-01-06 10:48:00,1.20979,1.21088,1.20979,1.21088,59200000.0
2009-01-06 10:49:00,1.21007,1.21125,1.20986,1.21125,108000000.0
2009-01-06 10:50:00,1.2103,1.21098,1.20934,1.21098,109800000.0
2009-01-06 10:51:00,1.20925,1.21065,1.2087,1.21065,130200000.0
2009-01-06 10:52:00,1.2092,1.2107,1.20798,1.21064,122400000.0
2009-01-06 10:53:00,1.21015,1.21071,1.20887,1.21058,88000000.0
2009-01-06 10:54:00,1.21077,1.21159,1.20861,1.21134,112800000.0
2009-01-06 10:55:00,1.20997,1.2119,1.20872,1.2119,106400000.0
2009-01-06 10:56:00,1.2095,1.20986,1.20837,1.20986,74000000.0
2009-01-06 10:57:00,1.20907,1.21092,1.20861,1.21092,153800000.0
2009-01-06 10:58:00,1.20989,1.21121,1.20904,1.21121,120000000.0
2009-01-06 10:59:00,1.20998,1.21037,1.20833,1.21037,100800000.0
2009-01-06 11:00:00,1.20946,1.21019,1.20817,1.20981,130400000.0
2009-01-06 11:01:00,1.2096,1.21084,1.20912,1.21079,87400000.0
2009-01-06 11:02:00,1.21069,1.21188,1.2099,1.21188,78200000.0
2009-01-06 11:03:00,1.2103,1.21176,1.21008,1.21176,64000000.0
2009-01-06 11:04:00,1.21051,1.21111,1.20974,1.21111,90200000.0
2009-01-06 11:05:00,1.21053,1.21102,1.20874,1.21102,53800000.0
2009-01-06 11:06:00,1.21001,1.21189,1.20988,1.21184,83400000.0
2009-01-06 11:07:00,1.20973,1.21124,1.20913,1.211,92000000.0
2009-01-06 11:08:00,1.20928,1.21041,1.20867,1.21021,86600000.0
2009-01-06 11:09:00,1.2103,1.2103,1.20872,1.21011,37200000.0
2009-01-06 11:10:00,1.20942,1.21038,1.20865,1.21038,34800000.0
2009-01-06 11:11:00,1.21031,1.21031,1.20891,1.21024,23400000.0
2009-01-06 11:12:00,1.20953,1.2113,1.20933,1.2113,50800000.0
2009-01-06 11:13:00,1.20893,1.21059,1.20889,1.21015,52200000.0
2009-01-06 11:14:00,1.20941,1.20954,1.20844,1.20946,26000000.0
2009-01-06 11:15:00,1.20918,1.20998,1.20844,1.20998,110800000.0
2009-01-06 11:16:00,1.20954,1.21078,1.20902,1.21078,120200000.0
2009-01-06 11:17:00,1.20962,1.21084,1.20916,1.21084,54200000.0
2009-01-06 11:18:00,1.20934,1.21025,1.20933,1.21013,52000000.0
2009-01-06 11:19:00,1.20974,1.21096,1.20929,1.21096,53400000.0
2009-01-06 11:20:00,1.20951,1.21129,1.20886,1.21121,79000000.0
2009-01-06 11:21:00,1.21067,1.2114,1.20945,1.2114,72200000.0
2009-01-06 11:22:00,1.20972,1.21068,1.20907,1.21062,99200000.0
2009-01-06 11:23:00,1.20939,1.21008,1.20836,1.21008,97400000.0
2009-01-06 11:24:00,1.20857,1.20946,1.20822,1.20946,79000000.0
2009-01-06 11:25:00,1.20919,1.20967,1.20828,1.20967,94000000.0
2009-01-06 11:26:00,1.20873,1.21049,1.20844,1.21002,106800000.0
2009-01-06 11:27:00,1.20928,1.21038,1.20816,1.21038,92500000.0
2009-01-06 11:28:00,1.21027,1.21212,1.20933,1.21173,102200000.0
2009-01-06 11:29:00,1.20977,1.21052,1.20902,1.21051,113800000.0
2009-01-06 11:30:00,1.20958,1.21026,1.20902,1.21001,83400000.0
2009-01-06 11:31:00,1.20989,1.21043,1.2085,1.21043,104400000.0
2009-01-06 11:32:00,1.20926,1.21113,1.2089,1.21113,106400000.0
2009-01-06 11:33:00,1.21143,1.21235,1.20969,1.21235,90600000.0
2009-01-06 11:34:00,1.20977,1.21134,1.20858,1.21091,92800000.0
2009-01-06 11:35:00,1.21003,1.2104,1.20878,1.2104,70800000.0
2009-01-06 11:36:00,1.20941,1.21027,1.20859,1.21011,63600000.0
2009-01-06 11:37:00,1.20926,1.2101,1.2083,1.20977,139400000.0
2009-01-06 11:38:00,1.20936,1.21017,1.20878,1.21017,81600000.0
2009-01-06 11:39:00,1.20911,1.21012,1.20851,1.21012,25000000.0
2009-01-06 11:40:00,1.20928,1.20932,1.2079,1.20932,29200000.0
2009-01-06 11:41:00,1.20903,1.20958,1.20756,1.20958,95800000.0
2009-01-06 11:42:00,1.20847,1.20956,1.20754,1.20944,70800000.0
2009-01-06 11:43:00,1.20876,1.20912,1.2079,1.20912,30600000.0
2009-01-06 11:44:00,1.20754,1.20954,1.20754,1.20954,85600000.0
2009-01-06 11:45:00,1.20906,1.20997,1.20849,1.20963,106000000.0
2009-01-06 11:46:00,1.20843,1.21029,1.20832,1.21029,95400000.0
2009-01-06 11:47:00,1.2097,1.20996,1.20894,1.20984,67600000.0
2009-01-06 11:48:00,1.2094,1.2108,1.20906,1.21007,99800000.0
2009-01-06 11:49:00,1.20908,1.21048,1.20858,1.21048,78800000.0
2009-01-06 11:50:00,1.20977,1.21036,1.20887,1.21036,61200000.0
2009-01-06 11:51:00,1.21001,1.21055,1.20928,1.21055,63800000.0
2009-01-06 11:52:00,1.21055,1.21109,1.20936,1.21109,70600000.0
2009-01-06 11:53:00,1.20967,1.21064,1.20909,1.21064,113000000.0
2009-01-06 11:54:00,1.20949,1.21048,1.20873,1.21009,110000000.0
2009-01-06 11:55:00,1.20972,1.21068,1.20933,1.21026,98600000.0
2009-01-06 11:56:00,1.21004,1.21071,1.20907,1.21068,74400000.0
2009-01-06 11:57:00,1.21036,1.2112,1.20903,1.21075,126200000.0
2009-01-06 11:58:00,1.21077,1.21139,1.20985,1.21139,84400000.0
2009-01-06 11:59:00,1.21137,1.21224,1.21052,1.21203,117200000.0
2009-01-06 12:00:00,1.21162,1.21205,1.20998,1.21205,96400000.0
2009-01-06 12:01:00,1.21049,1.21201,1.21023,1.21201,117000000.0
2009-01-06 12:02:00,1.21208,1.21235,1.21154,1.21235,54600000.0
2009-01-06 12:03:00,1.21167,1.2129,1.21123,1.2129,112700000.0
2009-01-06 12:04:00,1.21174,1.21249,1.21096,1.21198,56200000.0
2009-01-06 12:05:00,1.21248,1.21432,1.21083,1.21409,43800000.0
2009-01-06 12:06:00,1.21074,1.21198,1.21027,1.2119,112800000.0
2009-01-06 12:07:00,1.21139,1.212,1.21048,1.212,103000000.0
2009-01-06 12:08:00,1.21092,1.21235,1.21023,1.21235,82400000.0
2009-01-06 12:09:00,1.21036,1.2129,1.20834,1.2129,107800000.0
2009-01-06 12:10:00,1.21157,1.21276,1.21113,1.21276,67200000.0
2009-01-06 12:11:00,1.21169,1.2127,1.21015,1.2127,119800000.0
2009-01-06 12:12:00,1.21185,1.2128,1.21073,1.21217,101800000.0
2009-01-06 12:13:00,1.21208,1.21311,1.2116,1.21311,70000000.0
2009-01-06 12:14:00,1.21253,1.21451,1.21181,1.21451,70800000.0
2009-01-06 12:15:00,1.21275,1.21341,1.21135,1.21341,88600000.0
2009-01-06 12:16:00,1.21292,1.21317,1.2116,1.21302,132400000.0
2009-01-06 12:17:00,1.21197,1.21307,1.21044,1.21307,99600000.0
2009-01-06 12:18:00,1.21069,1.21201,1.20978,1.21201,145000000.0
2009-01-06 12:19:00,1.21149,1.21208,1.21031,1.21208,81800000.0
2009-01-06 12:20:00,1.21169,1.21286,1.21116,1.21286,102400000.0
2009-01-06 12:21:00,1.21152,1.21275,1.21081,1.21275,107600000.0
2009-01-06 12:22:00,1.21143,1.21304,1.21103,1.21286,116600000.0
2009-01-06 12:23:00,1.21342,1.2147,1.21189,1.21414,107000000.0
2009-01-06 12:24:00,1.21266,1.21376,1.21197,1.21317,89600000.0
2009-01-06 12:25:00,1.21283,1.21447,1.21235,1.21399,118200000.0
2009-01-06 12:26:00,1.21279,1.21447,1.21227,1.21447,106800000.0
2009-01-06 12:27:00,1.21495,1.21565,1.2133,1.21565,75400000.0
2009-01-06 12:28:00,1.21418,1.21529,1.21329,1.21475,53400000.0
2009-01-06 12:29:00,1.21504,1.21504,1.21271,1.21458,91000000.0
2009-01-06 12:30:00,1.21306,1.21415,1.21233,1.21415,95200000.0
2009-01-06 12:31:00,1.21258,1.21382,1.21126,1.21371,97800000.0
2009-01-06 12:32:00,1.2118,1.21284,1.21113,1.21284,101800000.0
2009-01-06 12:33:00,1.21244,1.21274,1.21029,1.21274,57800000.0
2009-01-06 12:34:00,1.2121,1.21259,1.21008,1.21259,93000000.0
2009-01-06 12:35:00,1.2113,1.21223,1.21039,1.21223,88800000.0
2009-01-06 12:36:00,1.21026,1.21216,1.20989,1.21216,49400000.0
2009-01-06 12:37:00,1.21035,1.21246,1.20996,1.21246,37000000.0
2009-01-06 12:38:00,1.21193,1.21261,1.21013,1.21261,88400000.0
2009-01-06 12:39:00,1.21196,1.21303,1.21143,1.21256,112200000.0
2009-01-06 12:40:00,1.21183,1.21296,1.21096,1.21296,80800000.0
2009-01-06 12:41:00,1.21223,1.21362,1.21123,1.21362,94800000.0
2009-01-06 12:42:00,1.21275,1.21332,1.2114,1.21309,104800000.0
2009-01-06 12:43:00,1.21294,1.21356,1.2113,1.21284,144200000.0
2009-01-06 12:44:00,1.21211,1.21275,1.21184,1.21275,66000000.0
2009-01-06 12:45:00,1.21232,1.21364,1.21211,1.21356,109200000.0
2009-01-06 12:46:00,1.21311,1.21383,1.21244,1.21375,81600000.0
2009-01-06 12:47:00,1.21297,1.21364,1.21208,1.21364,70400000.0
2009-01-06 12:48:00,1.21224,1.21367,1.21171,1.21359,73200000.0
2009-01-06 12:49:00,1.21237,1.21355,1.21195,1.21338,34600000.0
2009-01-06 12:50:00,1.21254,1.21273,1.21207,1.2127,23000000.0
2009-01-06 12:51:00,1.21193,1.21193,1.20983,1.21179,18200000.0
2009-01-06 12:52:00,1.21121,1.21391,1.21069,1.21391,41400000.0
2009-01-06 12:53:00,1.21325,1.21361,1.21162,1.21354,41400000.0
2009-01-06 12:54:00,1.21275,1.21392,1.21084,1.21392,82400000.0
2009-01-06 12:55:00,1.21069,1.21273,1.20909,1.21264,76800000.0
2009-01-06 12:56:00,1.20996,1.21052,1.20857,1.21052,52800000.0
2009-01-06 12:57:00,1.20947,1.2104,1.20863,1.21039,63200000.0
2009-01-06 12:58:00,1.20963,1.21074,1.20846,1.21074,11800000.0
2009-01-06 12:59:00,1.21083,1.21189,1.2099,1.21189,30400000.0
2009-01-06 13:00:00,1.2113,1.21172,1.2106,1.21172,38600000.0
2009-01-06 13:01:00,1.21114,1.21201,1.21048,1.21201,57800000.0
2009-01-06 13:02:00,1.21158,1.21282,1.21075,1.21282,48800000.0
2009-01-06 13:03:00,1.21133,1.21208,1.20985,1.21208,28400000.0
2009-01-06 13:04:00,1.21125,1.21142,1.20951,1.21142,46200000.0
2009-01-06 13:05:00,1.2097,1.2102,1.20798,1.2102,26600000.0
2009-01-06 13:06:00,1.20981,1.21018,1.20856,1.21,92000000.0
2009-01-06 13:07:00,1.21029,1.21047,1.20878,1.21047,29400000.0
2009-01-06 13:08:00,1.20974,1.21045,1.20864,1.21045,20600000.0
2009-01-06 13:09:00,1.20963,1.21027,1.20846,1.21027,95600000.0
2009-01-06 13:10:00,1.2103,1.21051,1.20875,1.21051,142800000.0
2009-01-06 13:11:00,1.2092,1.20972,1.20796,1.20972,45400000.0
2009-01-06 13:12:00,1.20831,1.21033,1.20808,1.21033,24600000.0
2009-01-06 13:13:00,1.20929,1.21013,1.20821,1.21013,13400000.0
2009-01-06 13:14:00,1.20926,1.20967,1.20878,1.20967,16000000.0
2009-01-06 13:15:00,1.20909,1.21029,1.20838,1.21029,21800000.0
2009-01-06 13:16:00,1.21067,1.21142,1.20976,1.21142,51400000.0
2009-01-06 13:17:00,1.21167,1.21195,1.211,1.21177,36400000.0
2009-01-06 13:18:00,1.21158,1.21243,1.21105,1.21243,88600000.0
2009-01-06 13:19:00,1.21094,1.21287,1.21094,1.21275,46200000.0
2009-01-06 13:20:00,1.21163,1.21305,1.21079,1.21305,69600000.0
2009-01-06 13:21:00,1.21129,1.21291,1.20923,1.21291,26200000.0
2009-01-06 13:22:00,1.21068,1.21157,1.21004,1.21157,22600000.0
2009-01-06 13:23:00,1.21096,1.2119,1.20976,1.2119,34000000.0
2009-01-06 13:24:00,1.21099,1.21241,1.21067,1.21241,109400000.0
2009-01-06 13:25:00,1.21118,1.21251,1.2107,1.21251,75200000.0
2009-01-06 13:26:00,1.21186,1.21186,1.20944,1.21158,31200000.0
2009-01-06 13:27:00,1.21114,1.2114,1.21005,1.2114,102000000.0
2009-01-06 13:28:00,1.21145,1.21169,1.21005,1.21169,16200000.0
2009-01-06 13:29:00,1.21151,1.21156,1.21003,1.21156,56800000.0
2009-01-06 13:30:00,1.21069,1.21163,1.21031,1.21163,30800000.0
2009-01-06 13:31:00,1.21126,1.21208,1.2102,1.2116,28400000.0
2009-01-06 13:32:00,1.21124,1.21164,1.21085,1.21164,71400000.0
2009-01-06 13:33:00,1.21126,1.21208,1.21075,1.21208,84600000.0
2009-01-06 13:34:00,1.21027,1.21151,1.20942,1.21151,16000000.0
2009-01-06 13:35:00,1.20998,1.21099,1.20969,1.21099,29400000.0
2009-01-06 13:36:00,1.21065,1.21105,1.20982,1.21097,29400000.0
2009-01-06 13:37:00,1.21095,1.21121,1.21028,1.21079,23400000.0
2009-01-06 13:38:00,1.21052,1.21099,1.20926,1.21099,57800000.0
2009-01-06 13:39:00,1.20943,1.21008,1.20867,1.21008,37400000.0
2009-01-06 13:40:00,1.20963,1.21016,1.20874,1.21013,46800000.0
2009-01-06 13:41:00,1.20964,1.20982,1.20843,1.20982,27400000.0
2009-01-06 13:42:00,1.20936,1.21093,1.20908,1.21093,19800000.0
2009-01-06 13:43:00,1.2094,1.20943,1.20783,1.20943,37800000.0
2009-01-06 13:44:00,1.20928,1.21053,1.20791,1.21053,24800000.0
2009-01-06 13:45:00,1.20974,1.21174,1.20778,1.21103,52400000.0
2009-01-06 13:46:00,1.20924,1.21024,1.20874,1.21024,18000000.0
2009-01-06 13:47:00,1.20938,1.21075,1.20903,1.21075,23200000.0
2009-01-06 13:48:00,1.20961,1.21044,1.20914,1.21044,34400000.0
2009-01-06 13:49:00,1.21,1.21067,1.20876,1.21067,29800000.0
2009-01-06 13:50:00,1.20918,1.21029,1.20897,1.21029,25000000.0
2009-01-06 13:51:00,1.2104,1.21118,1.20918,1.21118,35800000.0
2009-01-06 13:52:00,1.21054,1.21158,1.20964,1.21158,29200000.0
2009-01-06 13:53:00,1.21054,1.21112,1.21002,1.21112,31000000.0
2009-01-06 13:54:00,1.21122,1.21122,1.20965,1.211,17200000.0
2009-01-06 13:55:00,1.21075,1.21075,1.2091,1.21039,32800000.0
2009-01-06 13:56:00,1.20987,1.21013,1.20866,1.21006,25800000.0
2009-01-06 13:57:00,1.20975,1.21148,1.2094,1.21148,26400000.0
2009-01-06 13:58:00,1.21105,1.21169,1.21063,1.21169,61000000.0
2009-01-06 13:59:00,1.2113,1.21163,1.20984,1.21163,40400000.0
2009-01-06 14:00:00,1.2107,1.21088,1.20941,1.21073,76200000.0
2009-01-06 14:01:00,1.21028,1.21094,1.20905,1.21094,75000000.0
2009-01-06 14:02:00,1.20945,1.20963,1.20866,1.20963,27800000.0
2009-01-06 14:03:00,1.20973,1.21037,1.20864,1.21037,22200000.0
2009-01-06 14:04:00,1.20947,1.21037,1.20946,1.21037,14200000.0
2009-01-06 14:05:00,1.20912,1.21186,1.20912,1.21186,34800000.0
2009-01-06 14:06:00,1.21024,1.21117,1.20947,1.21117,44400000.0
2009-01-06 14:07:00,1.2112,1.2112,1.20941,1.21082,21200000.0
2009-01-06 14:08:00,1.21003,1.2113,1.20955,1.2113,46200000.0
2009-01-06 14:09:00,1.21119,1.21229,1.21064,1.21229,11600000.0
2009-01-06 14:10:00,1.21124,1.21212,1.21025,1.21184,74600000.0
2009-01-06 14:11:00,1.21181,1.21237,1.21063,1.21237,98200000.0
2009-01-06 14:12:00,1.2118,1.21257,1.21106,1.21201,43000000.0
2009-01-06 14:13:00,1.21232,1.21232,1.21099,1.2121,43600000.0
2009-01-06 14:14:00,1.21199,1.2123,1.21117,1.2123,62400000.0
2009-01-06 14:15:00,1.21173,1.21253,1.2111,1.21253,50800000.0
2009-01-06 14:16:00,1.21181,1.21269,1.21126,1.21269,47200000.0
2009-01-06 14:17:00,1.21218,1.21283,1.21118,1.21231,38800000.0
2009-01-06 14:18:00,1.21146,1.21244,1.21106,1.21244,10600000.0
2009-01-06 14:19:00,1.21195,1.21261,1.21134,1.21255,30400000.0
2009-01-06 14:20:00,1.21302,1.21302,1.21177,1.21264,16600000.0
2009-01-06 14:21:00,1.21152,1.21271,1.21088,1.21271,24800000.0
2009-01-06 14:22:00,1.21152,1.21201,1.21082,1.21176,31800000.0
2009-01-06 14:23:00,1.21066,1.21193,1.20996,1.21178,89000000.0
2009-01-06 14:24:00,1.21149,1.21166,1.20984,1.21166,121800000.0
2009-01-06 14:25:00,1.211,1.21179,1.20999,1.21179,51400000.0
2009-01-06 14:26:00,1.20949,1.211,1.20946,1.21093,54200000.0
2009-01-06 14:27:00,1.20934,1.21096,1.20857,1.21096,40400000.0
2009-01-06 14:28:00,1.2096,1.20993,1.20894,1.20993,31000000.0
2009-01-06 14:29:00,1.20979,1.21026,1.20829,1.21026,46600000.0
2009-01-06 14:30:00,1.20959,1.20984,1.20828,1.20984,43400000.0
2009-01-06 14:31:00,1.20947,1.21016,1.20832,1.21016,90400000.0
2009-01-06 14:32:00,1.20984,1.20984,1.20832,1.20968,52200000.0
2009-01-06 14:33:00,1.20955,1.20972,1.2088,1.20972,11600000.0
2009-01-06 14:34:00,1.20791,1.21011,1.20791,1.21011,12800000.0
2009-01-06 14:35:00,1.21022,1.21076,1.2087,1.21076,19000000.0
2009-01-06 14:36:00,1.20899,1.21012,1.20826,1.21012,32400000.0
2009-01-06 14:37:00,1.20987,1.20987,1.20827,1.20938,40000000.0
2009-01-06 14:38:00,1.20978,1.21045,1.2087,1.21045,35400000.0
2009-01-06 14:39:00,1.20992,1.21123,1.20921,1.21123,70600000.0
2009-01-06 14:40:00,1.20995,1.21085,1.20934,1.21085,24800000.0
2009-01-06 14:41:00,1.20957,1.21036,1.20807,1.21036,26000000.0
2009-01-06 14:42:00,1.20847,1.20989,1.20757,1.20989,17000000.0
2009-01-06 14:43:00,1.20864,1.20947,1.20747,1.20947,14400000.0
2009-01-06 14:44:00,1.20888,1.20937,1.20782,1.20937,14800000.0
2009-01-06 14:45:00,1.20818,1.20875,1.20753,1.20875,41000000.0
2009-01-06 14:46:00,1.20848,1.20928,1.20683,1.20928,70800000.0
2009-01-06 14:47:00,1.20736,1.20951,1.20736,1.20951,35800000.0
2009-01-06 14:48:00,1.20838,1.20904,1.20811,1.20904,16800000.0
2009-01-06 14:49:00,1.20907,1.20928,1.20793,1.20917,40800000.0
2009-01-06 14:50:00,1.20932,1.20943,1.20815,1.20943,84000000.0
2009-01-06 14:51:00,1.20919,1.20997,1.20818,1.20951,92400000.0
2009-01-06 14:52:00,1.20893,1.20983,1.20855,1.20955,68600000.0
2009-01-06 14:53:00,1.2088,1.21025,1.20863,1.21025,84400000.0
2009-01-06 14:54:00,1.20879,1.20955,1.20753,1.2094,158800000.0
2009-01-06 14:55:00,1.20889,1.20943,1.20776,1.20906,28200000.0
2009-01-06 14:56:00,1.20937,1.21002,1.20849,1.20952,124400000.0
2009-01-06 14:57:00,1.21039,1.21142,1.20858,1.21142,152200000.0
2009-01-06 14:58:00,1.20984,1.21034,1.20863,1.21034,76600000.0
2009-01-06 14:59:00,1.21003,1.21094,1.20949,1.21094,20000000.0
2009-01-06 15:00:00,1.20996,1.21073,1.20896,1.21073,37800000.0
2009-01-06 15:01:00,1.20895,1.20948,1.20817,1.20948,25400000.0
2009-01-06 15:02:00,1.20993,1.20993,1.20878,1.20983,29000000.0
2009-01-06 15:03:00,1.20922,1.21044,1.20841,1.21044,80800000.0
2009-01-06 15:04:00,1.2094,1.20989,1.20837,1.20989,69800000.0
2009-01-06 15:05:00,1.20819,1.20999,1.20819,1.20999,69200000.0
2009-01-06 15:06:00,1.20879,1.20921,1.20764,1.20921,96400000.0
2009-01-06 15:07:00,1.20919,1.20919,1.20716,1.20877,69800000.0
2009-01-06 15:08:00,1.20873,1.20873,1.20746,1.20858,23200000.0
2009-01-06 15:09:00,1.20856,1.20871,1.20727,1.20853,52600000.0
2009-01-06 15:10:00,1.20845,1.20988,1.20844,1.20988,21800000.0
2009-01-06 15:11:00,1.20943,1.20992,1.20888,1.20992,42200000.0
2009-01-06 15:12:00,1.20926,1.21056,1.20892,1.21056,22200000.0
2009-01-06 15:13:00,1.20981,1.2111,1.20895,1.2111,27000000.0
2009-01-06 15:14:00,1.21039,1.21102,1.20935,1.21102,54000000.0
2009-01-06 15:15:00,1.20963,1.21106,1.20947,1.21106,51000000.0
2009-01-06 15:16:00,1.20998,1.20998,1.20847,1.20977,28800000.0
2009-01-06 15:17:00,1.20956,1.21019,1.20861,1.20993,79600000.0
2009-01-06 15:18:00,1.20969,1.21043,1.20895,1.21005,105200000.0
2009-01-06 15:19:00,1.20933,1.21049,1.20834,1.21044,49600000.0
2009-01-06 15:20:00,1.20887,1.2095,1.20796,1.20934,40200000.0
2009-01-06 15:21:00,1.20888,1.21011,1.20844,1.21011,27400000.0
2009-01-06 15:22:00,1.20943,1.21012,1.20859,1.21012,32600000.0
2009-01-06 15:23:00,1.20957,1.21039,1.209,1.21027,32600000.0
2009-01-06 15:24:00,1.20997,1.21136,1.20852,1.21136,41600000.0
2009-01-06 15:25:00,1.20902,1.20938,1.20734,1.20927,93800000.0
2009-01-06 15:26:00,1.20928,1.20959,1.20751,1.2093,159800000.0
2009-01-06 15:27:00,1.20827,1.2092,1.20701,1.20883,111800000.0
2009-01-06 15:28:00,1.20879,1.20903,1.2073,1.2088,124200000.0
2009-01-06 15:29:00,1.2087,1.20896,1.20779,1.20884,46400000.0
2009-01-06 15:30:00,1.209,1.209,1.20776,1.20897,37400000.0
2009-01-06 15:31:00,1.20945,1.21014,1.20815,1.21014,26000000.0
2009-01-06 15:32:00,1.20941,1.20965,1.20835,1.20965,30600000.0
2009-01-06 15:33:00,1.20862,1.20985,1.20804,1.20985,65200000.0
2009-01-06 15:34:00,1.20912,1.20973,1.20795,1.20973,143600000.0
2009-01-06 15:35:00,1.20839,1.20984,1.20839,1.20984,44800000.0
2009-01-06 15:36:00,1.20945,1.20948,1.2082,1.20948,98800000.0
2009-01-06 15:37:00,1.20875,1.21001,1.20838,1.20949,133800000.0
2009-01-06 15:38:00,1.20916,1.21046,1.20822,1.20981,56200000.0
2009-01-06 15:39:00,1.20935,1.21093,1.20854,1.21093,37400000.0
2009-01-06 15:40:00,1.20953,1.21099,1.20851,1.21099,53600000.0
2009-01-06 15:41:00,1.21047,1.21061,1.20814,1.21045,86800000.0
2009-01-06 15:42:00,1.20875,1.21114,1.20837,1.21114,94800000.0
2009-01-06 15:43:00,1.21041,1.21049,1.20814,1.21049,12000000.0
2009-01-06 15:44:00,1.20944,1.20987,1.20836,1.20987,13400000.0
2009-01-06 15:45:00,1.20918,1.20942,1.20768,1.20942,39400000.0
2009-01-06 15:46:00,1.20841,1.20935,1.2077,1.20935,12600000.0
2009-01-06 15:47:00,1.20876,1.20914,1.20812,1.20914,21200000.0
2009-01-06 15:48:00,1.20848,1.20928,1.20772,1.20928,37400000.0
2009-01-06 15:49:00,1.20867,1.20867,1.20677,1.20824,65600000.0
2009-01-06 15:50:00,1.20937,1.20961,1.2079,1.20898,20400000.0
2009-01-06 15:51:00,1.20873,1.20978,1.20767,1.20978,36800000.0
2009-01-06 15:52:00,1.20835,1.2097,1.20781,1.2097,40200000.0
2009-01-06 15:53:00,1.20873,1.20939,1.20786,1.20939,45200000.0
2009-01-06 15:54:00,1.20902,1.20949,1.20815,1.20949,26600000.0
2009-01-06 15:55:00,1.20917,1.20997,1.20834,1.20997,19800000.0
2009-01-06 15:56:00,1.20874,1.2102,1.20855,1.21004,17800000.0
2009-01-06 15:57:00,1.2092,1.21057,1.20838,1.21057,23000000.0
2009-01-06 15:58:00,1.2101,1.21024,1.20908,1.21024,16600000.0
2009-01-06 15:59:00,1.20984,1.21072,1.20954,1.21065,25400000.0
2009-01-06 16:00:00,1.20961,1.21031,1.20868,1.21031,22400000.0
2009-01-06 16:01:00,1.20892,1.2099,1.2081,1.2099,16200000.0
2009-01-06 16:02:00,1.2087,1.20953,1.20766,1.20953,12400000.0
2009-01-06 16:03:00,1.20874,1.20964,1.20848,1.20964,24000000.0
2009-01-06 16:04:00,1.20927,1.2099,1.20845,1.2099,22800000.0
2009-01-06 16:05:00,1.20923,1.21035,1.2088,1.21035,25800000.0
2009-01-06 16:06:00,1.21005,1.21041,1.20887,1.21041,18200000.0
2009-01-06 16:07:00,1.2101,1.21086,1.20909,1.21086,27000000.0
2009-01-06 16:08:00,1.20924,1.21047,1.209,1.21042,17600000.0
2009-01-06 16:09:00,1.20946,1.21065,1.20887,1.21065,20400000.0
2009-01-06 16:10:00,1.21002,1.21002,1.20866,1.20978,19800000.0
2009-01-06 16:11:00,1.20972,1.21076,1.20841,1.21076,13400000.0
2009-01-06 16:12:00,1.20993,1.21035,1.20921,1.21035,13000000.0
2009-01-06 16:13:00,1.20961,1.21017,1.2084,1.21017,19800000.0
2009-01-06 16:14:00,1.20948,1.21006,1.20771,1.21006,19000000.0
2009-01-06 16:15:00,1.2083,1.20972,1.20826,1.20972,11600000.0
2009-01-06 16:16:00,1.2098,1.21035,1.20841,1.21035,17400000.0
2009-01-06 16:17:00,1.20845,1.20979,1.20756,1.20979,29600000.0
2009-01-06 16:18:00,1.2085,1.20969,1.20769,1.20969,21800000.0
2009-01-06 16:19:00,1.20851,1.209,1.2078,1.209,15000000.0
2009-01-06 16:20:00,1.20902,1.2092,1.20818,1.2092,12600000.0
2009-01-06 16:21:00,1.20924,1.20979,1.2084,1.20979,10800000.0
2009-01-06 16:22:00,1.20803,1.20933,1.20693,1.20933,7800000.0
2009-01-06 16:23:00,1.20764,1.20877,1.20668,1.20877,16000000.0
2009-01-06 16:24:00,1.208,1.20898,1.20796,1.20898,28200000.0
2009-01-06 16:25:00,1.208,1.20962,1.20747,1.20928,22000000.0
2009-01-06 16:26:00,1.20855,1.20938,1.20797,1.20935,25400000.0
2009-01-06 16:27:00,1.20804,1.20898,1.20801,1.20898,32000000.0
2009-01-06 16:28:00,1.20853,1.20921,1.20731,1.20921,14200000.0
2009-01-06 16:29:00,1.20886,1.20902,1.20825,1.20854,26200000.0
2009-01-06 16:30:00,1.20799,1.20885,1.2078,1.20885,13600000.0
2009-01-06 16:31:00,1.20851,1.20925,1.20726,1.20925,16000000.0
2009-01-06 16:32:00,1.20744,1.20863,1.20708,1.20863,18000000.0
2009-01-06 16:33:00,1.20849,1.2089,1.20734,1.2089,12000000.0
2009-01-06 16:34:00,1.20714,1.2074,1.2065,1.2074,13000000.0
2009-01-06 16:35:00,1.20764,1.20778,1.2061,1.20778,19400000.0
2009-01-06 16:36:00,1.20698,1.20718,1.20608,1.20718,19800000.0
2009-01-06 16:37:00,1.20696,1.20728,1.20558,1.20728,14000000.0
2009-01-06 16:38:00,1.20665,1.20756,1.20659,1.20756,15400000.0
2009-01-06 16:39:00,1.2071,1.20799,1.20604,1.20793,27600000.0
2009-01-06 16:40:00,1.2073,1.2088,1.20708,1.2088,32800000.0
2009-01-06 16:41:00,1.20826,1.20826,1.20666,1.20797,25800000.0
2009-01-06 16:42:00,1.20803,1.20875,1.20694,1.20819,11000000.0
2009-01-06 16:43:00,1.20871,1.20878,1.20771,1.20878,18600000.0
2009-01-06 16:44:00,1.2075,1.20995,1.207,1.20995,12800000.0
2009-01-06 16:45:00,1.20836,1.20959,1.20771,1.20959,18800000.0
2009-01-06 16:46:00,1.20928,1.2095,1.20833,1.2095,19600000.0
2009-01-06 16:47:00,1.20876,1.20977,1.20855,1.20977,28000000.0
2009-01-06 16:48:00,1.20856,1.20882,1.20734,1.20882,24200000.0
2009-01-06 16:49:00,1.20849,1.20932,1.20741,1.20932,10800000.0
2009-01-06 16:50:00,1.2088,1.20955,1.20773,1.20955,15600000.0
2009-01-06 16:51:00,1.20827,1.20908,1.2075,1.20908,15600000.0
2009-01-06 16:52:00,1.20802,1.20962,1.20783,1.20962,21600000.0
2009-01-06 16:53:00,1.20936,1.20979,1.20797,1.20979,12600000.0
2009-01-06 16:54:00,1.20953,1.20962,1.20792,1.20892,26600000.0
2009-01-06 16:55:00,1.20844,1.20875,1.20678,1.20875,13400000.0
2009-01-06 16:56:00,1.20807,1.2081,1.20589,1.20748,25000000.0
2009-01-06 16:57:00,1.20692,1.20885,1.20661,1.20885,18400000.0
2009-01-06 16:58:00,1.20788,1.20876,1.20711,1.20876,10000000.0
2009-01-06 16:59:00,1.20793,1.20867,1.20767,1.20865,28000000.0
2009-01-06 17:00:00,1.20815,1.20826,1.20643,1.20826,9800000.0
2009-01-06 17:01:00,1.20778,1.20913,1.20751,1.20913,34200000.0
2009-01-06 17:02:00,1.20795,1.20889,1.20751,1.20889,13600000.0
2009-01-06 17:03:00,1.20781,1.20882,1.20735,1.2088,22600000.0
2009-01-06 17:04:00,1.20791,1.20866,1.20738,1.20866,25000000.0
2009-01-06 17:05:00,1.20783,1.20881,1.20736,1.20881,19000000.0
2009-01-06 17:06:00,1.2083,1.20923,1.20747,1.20923,13800000.0
2009-01-06 17:07:00,1.20902,1.20943,1.20851,1.20943,14400000.0
2009-01-06 17:08:00,1.20808,1.20892,1.2078,1.20892,16800000.0
2009-01-06 17:09:00,1.20884,1.20884,1.20796,1.20878,15600000.0
2009-01-06 17:10:00,1.20896,1.21032,1.20827,1.21032,11400000.0
2009-01-06 17:11:00,1.20869,1.20903,1.20771,1.20903,13400000.0
2009-01-06 17:12:00,1.20835,1.20936,1.20829,1.20936,24600000.0
2009-01-06 17:13:00,1.20852,1.20942,1.20758,1.20942,12400000.0
2009-01-06 17:14:00,1.20783,1.20853,1.20724,1.20853,22400000.0
2009-01-06 17:15:00,1.2072,1.20744,1.20618,1.20744,9400000.0
2009-01-06 17:16:00,1.20811,1.20984,1.20741,1.20984,24000000.0
2009-01-06 17:17:00,1.20845,1.20952,1.20788,1.20952,23200000.0
2009-01-06 17:18:00,1.20906,1.20979,1.20899,1.20979,18600000.0
2009-01-06 17:19:00,1.20915,1.2096,1.20728,1.2096,19800000.0
2009-01-06 17:20:00,1.20824,1.20933,1.20779,1.2087,22200000.0
2009-01-06 17:21:00,1.2076,1.21001,1.20742,1.21001,14600000.0
2009-01-06 17:22:00,1.20957,1.21002,1.20884,1.21002,15200000.0
2009-01-06 17:23:00,1.20822,1.20937,1.20732,1.20937,16000000.0
2009-01-06 17:24:00,1.20812,1.20985,1.20812,1.20985,13000000.0
2009-01-06 17:25:00,1.20866,1.20976,1.20755,1.20976,14600000.0
2009-01-06 17:26:00,1.20819,1.20898,1.20635,1.20889,22000000.0
2009-01-06 17:27:00,1.20821,1.2092,1.20746,1.2092,14400000.0
2009-01-06 17:28:00,1.20853,1.20916,1.20689,1.20916,19800000.0
2009-01-06 17:29:00,1.20662,1.20757,1.2054,1.20757,17600000.0
2009-01-06 17:30:00,1.20539,1.20722,1.20539,1.20722,26400000.0
2009-01-06 17:31:00,1.2054,1.2064,1.20482,1.2064,22400000.0
2009-01-06 17:32:00,1.20626,1.20684,1.20567,1.20684,8200000.0
2009-01-06 17:33:00,1.20635,1.20645,1.2054,1.20645,23400000.0
2009-01-06 17:34:00,1.20539,1.20655,1.20453,1.20655,10400000.0
2009-01-06 17:35:00,1.20634,1.20662,1.20542,1.20662,10800000.0
2009-01-06 17:36:00,1.20663,1.20719,1.20541,1.20719,22800000.0
2009-01-06 17:37:00,1.20607,1.20747,1.20537,1.20747,17400000.0
2009-01-06 17:38:00,1.2068,1.20766,1.20601,1.20766,12400000.0
2009-01-06 17:39:00,1.20642,1.20701,1.20542,1.20701,22600000.0
2009-01-06 17:40:00,1.20718,1.20718,1.20594,1.20694,13200000.0
2009-01-06 17:41:00,1.20675,1.20739,1.20584,1.20739,23600000.0
2009-01-06 17:42:00,1.20712,1.20752,1.20642,1.20752,13800000.0
2009-01-06 17:43:00,1.20592,1.20753,1.20592,1.20753,19200000.0
2009-01-06 17:44:00,1.20612,1.20782,1.20612,1.20782,21800000.0
2009-01-06 17:45:00,1.20628,1.2072,1.20597,1.2072,13000000.0
2009-01-06 17:46:00,1.20673,1.20697,1.20572,1.20697,16400000.0
2009-01-06 17:47:00,1.20567,1.20567,1.20467,1.20556,18600000.0
2009-01-06 17:48:00,1.20559,1.20673,1.20469,1.20673,24400000.0
2009-01-06 17:49:00,1.20608,1.207,1.206,1.20679,10800000.0
2009-01-06 17:50:00,1.20658,1.20721,1.20568,1.20721,18800000.0
2009-01-06 17:51:00,1.20611,1.20699,1.20542,1.20699,22600000.0
2009-01-06 17:52:00,1.2072,1.20752,1.20677,1.20752,19800000.0
2009-01-06 17:53:00,1.20688,1.20782,1.20603,1.20782,8800000.0
2009-01-06 17:54:00,1.20691,1.20761,1.20577,1.20761,15000000.0
2009-01-06 17:55:00,1.20675,1.20762,1.20605,1.20762,9400000.0
2009-01-06 17:56:00,1.20642,1.20666,1.20491,1.20666,11200000.0
2009-01-06 17:57:00,1.20597,1.2078,1.20501,1.2078,14000000.0
2009-01-06 17:58:00,1.20612,1.20736,1.20612,1.20736,16600000.0
2009-01-06 17:59:00,1.20618,1.20866,1.20571,1.20866,16800000.0
2009-01-06 18:00:00,1.20663,1.2078,1.20656,1.2078,13600000.0
2009-01-06 18:01:00,1.20647,1.20857,1.20628,1.20857,28000000.0
2009-01-06 18:02:00,1.20691,1.2085,1.20599,1.2085,20000000.0
2009-01-06 18:03:00,1.20732,1.20752,1.2069,1.20752,13200000.0
2009-01-06 18:04:00,1.20785,1.20835,1.20688,1.20835,22000000.0
2009-01-06 18:05:00,1.20713,1.2078,1.20657,1.2078,13200000.0
2009-01-06 18:06:00,1.20707,1.2081,1.20697,1.2081,18400000.0
2009-01-06 18:07:00,1.20686,1.2082,1.20662,1.2082,13000000.0
2009-01-06 18:08:00,1.20794,1.20831,1.20684,1.20831,34000000.0
2009-01-06 18:09:00,1.20867,1.20878,1.20732,1.20878,21200000.0
2009-01-06 18:10:00,1.20754,1.20845,1.20684,1.20845,30000000.0
2009-01-06 18:11:00,1.20779,1.20917,1.20722,1.20909,24000000.0
2009-01-06 18:12:00,1.20819,1.20879,1.20752,1.2082,21200000.0
2009-01-06 18:13:00,1.20664,1.20776,1.20621,1.20776,15800000.0
2009-01-06 18:14:00,1.20748,1.20847,1.20715,1.20847,13400000.0
2009-01-06 18:15:00,1.20566,1.20725,1.2049,1.20725,24800000.0
2009-01-06 18:16:00,1.20696,1.20696,1.20533,1.20689,19600000.0
2009-01-06 18:17:00,1.20598,1.20645,1.20527,1.20645,24000000.0
2009-01-06 18:18:00,1.20639,1.20717,1.20563,1.20717,16800000.0
2009-01-06 18:19:00,1.20749,1.20749,1.20631,1.20748,12000000.0
2009-01-06 18:20:00,1.20671,1.20816,1.20668,1.20816,20600000.0
2009-01-06 18:21:00,1.20735,1.20883,1.20704,1.20883,44200000.0
2009-01-06 18:22:00,1.20814,1.2086,1.20652,1.2086,19000000.0
2009-01-06 18:23:00,1.20664,1.20732,1.20546,1.20732,26400000.0
2009-01-06 18:24:00,1.20661,1.20736,1.20558,1.20736,37400000.0
2009-01-06 18:25:00,1.20724,1.20865,1.20655,1.20865,9400000.0
2009-01-06 18:26:00,1.20852,1.20852,1.20678,1.20819,18400000.0
2009-01-06 18:27:00,1.20777,1.20862,1.20683,1.20862,22800000.0
2009-01-06 18:28:00,1.20771,1.20771,1.20617,1.20756,19600000.0
2009-01-06 18:29:00,1.20727,1.20834,1.20707,1.20834,18400000.0
2009-01-06 18:30:00,1.20714,1.20908,1.20686,1.20908,16600000.0
2009-01-06 18:31:00,1.20789,1.20866,1.20616,1.20866,22000000.0
2009-01-06 18:32:00,1.20687,1.20771,1.20647,1.20771,19000000.0
2009-01-06 18:33:00,1.20682,1.208,1.20673,1.208,17600000.0
2009-01-06 18:34:00,1.20751,1.20809,1.20666,1.20809,32400000.0
2009-01-06 18:35:00,1.20698,1.20811,1.20656,1.20811,16800000.0
2009-01-06 18:36:00,1.20686,1.20849,1.20671,1.20849,18200000.0
2009-01-06 18:37:00,1.20731,1.20844,1.20644,1.20844,18400000.0
2009-01-06 18:38:00,1.20636,1.2075,1.20604,1.2075,14400000.0
2009-01-06 18:39:00,1.20684,1.20793,1.20636,1.20793,25400000.0
2009-01-06 18:40:00,1.20771,1.2086,1.20676,1.2086,17400000.0
2009-01-06 18:41:00,1.20766,1.20917,1.20669,1.20917,12000000.0
2009-01-06 18:42:00,1.20754,1.20856,1.2073,1.20856,15200000.0
2009-01-06 18:43:00,1.20781,1.20907,1.20734,1.20901,21000000.0
2009-01-06 18:44:00,1.20867,1.2092,1.20831,1.2092,12000000.0
2009-01-06 18:45:00,1.2087,1.2087,1.20798,1.2087,12000000.0
2009-01-06 18:46:00,1.20791,1.20831,1.20691,1.20801,10400000.0
2009-01-06 18:47:00,1.20843,1.20936,1.20733,1.20936,14200000.0
2009-01-06 18:48:00,1.20755,1.20843,1.20729,1.20843,30200000.0
2009-01-06 18:49:00,1.20725,1.20788,1.20725,1.20788,19400000.0
2009-01-06 18:50:00,1.20864,1.20864,1.20723,1.20839,27000000.0
2009-01-06 18:51:00,1.20777,1.20875,1.20722,1.20875,10800000.0
2009-01-06 18:52:00,1.20859,1.20897,1.20755,1.20897,10800000.0
2009-01-06 18:53:00,1.20882,1.20882,1.20724,1.2088,19200000.0
2009-01-06 18:54:00,1.20706,1.20776,1.20669,1.20776,12800000.0
2009-01-06 18:55:00,1.20731,1.20762,1.20664,1.20762,19400000.0
2009-01-06 18:56:00,1.20747,1.20803,1.20587,1.20803,21000000.0
2009-01-06 18:57:00,1.20854,1.20896,1.20733,1.20896,18000000.0
2009-01-06 18:58:00,1.20868,1.20935,1.20756,1.20935,17200000.0
2009-01-06 18:59:00,1.20775,1.20867,1.2075,1.20867,11600000.0
2009-01-06 19:00:00,1.20716,1.20761,1.20627,1.20761,23600000.0
2009-01-06 19:01:00,1.20709,1.20735,1.2059,1.20735,13400000.0
2009-01-06 19:02:00,1.20709,1.20709,1.2062,1.20668,12200000.0
2009-01-06 19:03:00,1.20584,1.20697,1.20584,1.20695,21800000.0
2009-01-06 19:04:00,1.20535,1.20754,1.20535,1.20754,15000000.0
2009-01-06 19:05:00,1.20748,1.2084,1.20742,1.2084,12800000.0
2009-01-06 19:06:00,1.20805,1.20909,1.20736,1.20909,19000000.0
2009-01-06 19:07:00,1.20746,1.20817,1.20569,1.20817,13000000.0
2009-01-06 19:08:00,1.20601,1.20726,1.20541,1.20726,27600000.0
2009-01-06 19:09:00,1.20612,1.20748,1.20554,1.20748,13000000.0
2009-01-06 19:10:00,1.20637,1.20722,1.20625,1.20707,13600000.0
2009-01-06 19:11:00,1.20637,1.20769,1.20597,1.20769,18400000.0
2009-01-06 19:12:00,1.20745,1.20888,1.20681,1.20887,12800000.0
2009-01-06 19:13:00,1.20816,1.20919,1.20611,1.20919,14200000.0
2009-01-06 19:14:00,1.20659,1.20805,1.20635,1.20805,6800000.0
2009-01-06 19:15:00,1.20749,1.20749,1.20585,1.20735,24000000.0
2009-01-06 19:16:00,1.20732,1.20873,1.20606,1.20873,14000000.0
2009-01-06 19:17:00,1.20761,1.20855,1.20702,1.20833,13200000.0
2009-01-06 19:18:00,1.20756,1.20756,1.20599,1.20725,14000000.0
2009-01-06 19:19:00,1.20645,1.20688,1.20523,1.20688,32600000.0
2009-01-06 19:20:00,1.20648,1.20728,1.206,1.20728,11600000.0
2009-01-06 19:21:00,1.20587,1.20763,1.20556,1.20763,17800000.0
2009-01-06 19:22:00,1.20658,1.2077,1.2062,1.2077,13800000.0
2009-01-06 19:23:00,1.20746,1.20764,1.20655,1.20764,18800000.0
2009-01-06 19:24:00,1.20741,1.2082,1.20643,1.2082,24000000.0
2009-01-06 19:25:00,1.2073,1.20826,1.20675,1.20826,12400000.0
2009-01-06 19:26:00,1.20764,1.2079,1.20667,1.2079,28000000.0
2009-01-06 19:27:00,1.20726,1.20802,1.2067,1.20802,14200000.0
2009-01-06 19:28:00,1.20824,1.20883,1.20745,1.20861,15800000.0
2009-01-06 19:29:00,1.2087,1.21035,1.2087,1.21035,20400000.0
2009-01-06 19:30:00,1.20786,1.20839,1.20753,1.20805,21400000.0
2009-01-06 19:31:00,1.20762,1.20889,1.20748,1.20889,13600000.0
2009-01-06 19:32:00,1.20792,1.20873,1.20749,1.20873,15200000.0
2009-01-06 19:33:00,1.2076,1.20881,1.20715,1.20881,10600000.0
2009-01-06 19:34:00,1.2083,1.20923,1.2072,1.20897,17200000.0
2009-01-06 19:35:00,1.20782,1.20827,1.2071,1.20827,27400000.0
2009-01-06 19:36:00,1.20743,1.20836,1.20711,1.20836,32600000.0
2009-01-06 19:37:00,1.207,1.20871,1.20618,1.20871,12600000.0
2009-01-06 19:38:00,1.20705,1.20733,1.20646,1.20705,11800000.0
2009-01-06 19:39:00,1.20688,1.20774,1.20672,1.20774,13600000.0
2009-01-06 19:40:00,1.20708,1.20806,1.20679,1.20806,18200000.0
2009-01-06 19:41:00,1.20779,1.20838,1.20698,1.20816,21600000.0
2009-01-06 19:42:00,1.20813,1.20831,1.20735,1.20819,19000000.0
2009-01-06 19:43:00,1.20749,1.20943,1.20717,1.20943,12000000.0
2009-01-06 19:44:00,1.20838,1.20899,1.20799,1.20875,15000000.0
2009-01-06 19:45:00,1.20779,1.20894,1.20685,1.20894,10200000.0
2009-01-06 19:46:00,1.20796,1.20916,1.20708,1.20916,9000000.0
2009-01-06 19:47:00,1.20822,1.20888,1.20636,1.20888,8400000.0
2009-01-06 19:48:00,1.2081,1.20982,1.20746,1.20982,20000000.0
2009-01-06 19:49:00,1.20911,1.20937,1.20732,1.20937,20000000.0
2009-01-06 19:50:00,1.20839,1.21002,1.20697,1.21002,25000000.0
2009-01-06 19:51:00,1.20719,1.21004,1.20719,1.21004,16600000.0
2009-01-06 19:52:00,1.21048,1.21048,1.20848,1.20985,26800000.0
2009-01-06 19:53:00,1.21072,1.21107,1.20894,1.21107,8800000.0
2009-01-06 19:54:00,1.2101,1.21068,1.20855,1.21068,33800000.0
2009-01-06 19:55:00,1.20913,1.20993,1.20832,1.20988,18000000.0
2009-01-06 19:56:00,1.20959,1.20997,1.20759,1.20997,20400000.0
2009-01-06 19:57:00,1.20929,1.20941,1.20812,1.20941,12400000.0
2009-01-06 19:58:00,1.20933,1.20985,1.2082,1.20985,15200000.0
2009-01-06 19:59:00,1.20942,1.21128,1.20905,1.21128,19400000.0
2009-01-06 20:00:00,1.20961,1.21119,1.20791,1.21119,14400000.0
2009-01-06 20:01:00,1.20812,1.20954,1.20705,1.20954,13800000.0
2009-01-06 20:02:00,1.2094,1.2094,1.20683,1.20922,21400000.0
2009-01-06 20:03:00,1.2087,1.21041,1.20767,1.21041,17800000.0
2009-01-06 20:04:00,1.21129,1.21146,1.21011,1.21146,27200000.0
2009-01-06 20:05:00,1.21038,1.21163,1.20968,1.21163,22800000.0
2009-01-06 20:06:00,1.21119,1.21119,1.2088,1.21067,25600000.0
2009-01-06 20:07:00,1.21143,1.21183,1.20968,1.21183,18000000.0
2009-01-06 20:08:00,1.2098,1.21139,1.20915,1.21139,29200000.0
2009-01-06 20:09:00,1.2104,1.21151,1.20958,1.21151,17400000.0
2009-01-06 20:10:00,1.21058,1.21088,1.20928,1.21088,17400000.0
2009-01-06 20:11:00,1.21004,1.21057,1.20855,1.21057,22600000.0
2009-01-06 20:12:00,1.21046,1.21082,1.20905,1.21057,13200000.0
2009-01-06 20:13:00,1.20922,1.21011,1.20857,1.21011,22800000.0
2009-01-06 20:14:00,1.21069,1.21081,1.20969,1.21069,19400000.0
2009-01-06 20:15:00,1.20953,1.21029,1.20918,1.21029,15200000.0
2009-01-06 20:16:00,1.20935,1.21014,1.20766,1.21014,11000000.0
2009-01-06 20:17:00,1.20943,1.20961,1.20775,1.20961,16400000.0
2009-01-06 20:18:00,1.20934,1.20979,1.20824,1.20979,26200000.0
2009-01-06 20:19:00,1.2076,1.20935,1.2072,1.2092,35600000.0
2009-01-06 20:20:00,1.20877,1.20898,1.20808,1.20857,23800000.0
2009-01-06 20:21:00,1.20862,1.20988,1.20777,1.20988,14000000.0
2009-01-06 20:22:00,1.20971,1.21061,1.20909,1.21061,13600000.0
2009-01-06 20:23:00,1.21178,1.21209,1.21003,1.21209,23400000.0
2009-01-06 20:24:00,1.21078,1.21078,1.20932,1.21061,6800000.0
2009-01-06 20:25:00,1.21049,1.21155,1.20959,1.21155,21000000.0
2009-01-06 20:26:00,1.21009,1.2108,1.2089,1.2108,18000000.0
2009-01-06 20:27:00,1.211,1.211,1.2097,1.21083,11400000.0
2009-01-06 20:28:00,1.20903,1.2118,1.20903,1.2118,15200000.0
2009-01-06 20:29:00,1.21165,1.21168,1.21029,1.21168,17400000.0
2009-01-06 20:30:00,1.21044,1.21094,1.20964,1.21094,12000000.0
2009-01-06 20:31:00,1.2092,1.21082,1.2092,1.21082,20200000.0
2009-01-06 20:32:00,1.21101,1.2114,1.21009,1.2114,13400000.0
2009-01-06 20:33:00,1.21078,1.21101,1.20979,1.21101,24800000.0
2009-01-06 20:34:00,1.20981,1.211,1.20886,1.211,13600000.0
2009-01-06 20:35:00,1.21038,1.21038,1.20877,1.21016,10200000.0
2009-01-06 20:36:00,1.20996,1.21058,1.20955,1.21058,15000000.0
2009-01-06 20:37:00,1.21053,1.21053,1.20867,1.21039,18000000.0
2009-01-06 20:38:00,1.2088,1.20974,1.20814,1.20974,14200000.0
2009-01-06 20:39:00,1.20857,1.20949,1.20736,1.20949,20400000.0
2009-01-06 20:40:00,1.20947,1.20981,1.2082,1.20981,16600000.0
2009-01-06 20:41:00,1.20965,1.2109,1.20893,1.2109,17800000.0
2009-01-06 20:42:00,1.21028,1.21047,1.20873,1.21047,20600000.0
2009-01-06 20:43:00,1.21071,1.21144,1.20993,1.21144,16200000.0
2009-01-06 20:44:00,1.21041,1.21064,1.20942,1.21064,19600000.0
2009-01-06 20:45:00,1.20995,1.21058,1.2084,1.21058,21000000.0
2009-01-06 20:46:00,1.20962,1.20986,1.20812,1.20986,12600000.0
2009-01-06 20:47:00,1.20897,1.21146,1.20876,1.21146,11400000.0
2009-01-06 20:48:00,1.21118,1.21132,1.20974,1.21132,17800000.0
2009-01-06 20:49:00,1.20972,1.21138,1.20881,1.21138,14200000.0
2009-01-06 20:50:00,1.21042,1.21052,1.20884,1.21052,30400000.0
2009-01-06 20:51:00,1.21014,1.21042,1.20918,1.21042,22000000.0
2009-01-06 20:52:00,1.20942,1.21055,1.20889,1.21055,12400000.0
2009-01-06 20:53:00,1.21074,1.21074,1.21051,1.21051,2600000.0
2009-01-06 20:54:00,1.21022,1.21062,1.20895,1.2104,30000000.0
2009-01-06 20:55:00,1.21064,1.21068,1.20893,1.21068,18600000.0
2009-01-06 20:56:00,1.20956,1.21015,1.20921,1.21015,14200000.0
2009-01-06 20:57:00,1.20936,1.21034,1.20877,1.21034,18000000.0
2009-01-06 20:58:00,1.21012,1.21095,1.20903,1.21095,28000000.0
2009-01-06 20:59:00,1.21025,1.21139,1.20888,1.21139,22200000.0
2009-01-06 21:00:00,1.21078,1.21133,1.21015,1.21133,12600000.0
2009-01-06 21:01:00,1.20938,1.21189,1.20898,1.21189,14600000.0
2009-01-06 21:02:00,1.20944,1.21043,1.20879,1.21043,10400000.0
2009-01-06 21:03:00,1.20972,1.21097,1.20919,1.21097,13200000.0
2009-01-06 21:04:00,1.21074,1.21158,1.21014,1.21158,21000000.0
2009-01-06 21:05:00,1.21124,1.21149,1.21084,1.21145,19600000.0
2009-01-06 21:06:00,1.21009,1.21197,1.20972,1.21197,12200000.0
2009-01-06 21:07:00,1.21116,1.21116,1.20964,1.21111,23600000.0
2009-01-06 21:08:00,1.20958,1.21116,1.20881,1.21116,28600000.0
2009-01-06 21:09:00,1.21062,1.21087,1.20924,1.21087,23800000.0
2009-01-06 21:10:00,1.21152,1.21152,1.21032,1.2114,24800000.0
2009-01-06 21:11:00,1.21121,1.21228,1.21059,1.21228,26000000.0
2009-01-06 21:12:00,1.21083,1.2129,1.20974,1.21259,27600000.0
2009-01-06 21:13:00,1.21119,1.21202,1.20985,1.21176,28600000.0
2009-01-06 21:14:00,1.21094,1.21176,1.2095,1.21176,29800000.0
2009-01-06 21:15:00,1.20993,1.21211,1.2087,1.21211,34200000.0
2009-01-06 21:16:00,1.20969,1.21125,1.20914,1.21125,23400000.0
2009-01-06 21:17:00,1.21168,1.21168,1.20979,1.21115,17600000.0
2009-01-06 21:18:00,1.21192,1.21245,1.21024,1.21245,24800000.0
2009-01-06 21:19:00,1.21038,1.21135,1.20975,1.21135,20400000.0
2009-01-06 21:20:00,1.21076,1.21193,1.21048,1.21181,24400000.0
2009-01-06 21:21:00,1.21093,1.21114,1.20984,1.21114,13400000.0
2009-01-06 21:22:00,1.21045,1.21099,1.20925,1.21099,10200000.0
2009-01-06 21:23:00,1.21072,1.21164,1.20986,1.21164,16200000.0
2009-01-06 21:24:00,1.21,1.21185,1.20987,1.21185,15800000.0
2009-01-06 21:25:00,1.2117,1.2117,1.21012,1.21127,18000000.0
2009-01-06 21:26:00,1.21083,1.2117,1.2101,1.2117,17400000.0
2009-01-06 21:27:00,1.21089,1.21119,1.21,1.21119,18800000.0
2009-01-06 21:28:00,1.21005,1.21167,1.20941,1.21167,18600000.0
2009-01-06 21:29:00,1.21112,1.21124,1.20975,1.21124,14400000.0
2009-01-06 21:30:00,1.2109,1.21154,1.21029,1.21154,24200000.0
2009-01-06 21:31:00,1.21044,1.21171,1.21044,1.21171,23600000.0
2009-01-06 21:32:00,1.21085,1.21151,1.21008,1.21117,30400000.0
2009-01-06 21:33:00,1.21077,1.21212,1.20949,1.21194,29400000.0
2009-01-06 21:34:00,1.21045,1.21189,1.20974,1.21189,23400000.0
2009-01-06 21:35:00,1.21133,1.21142,1.21005,1.21142,26200000.0
2009-01-06 21:36:00,1.21082,1.21159,1.20984,1.21159,22400000.0
2009-01-06 21:37:00,1.21055,1.21144,1.20932,1.21144,28200000.0
2009-01-06 21:38:00,1.2096,1.21017,1.20906,1.21017,11200000.0
2009-01-06 21:39:00,1.20966,1.21036,1.20936,1.21036,12200000.0
2009-01-06 21:40:00,1.20967,1.21036,1.2086,1.21008,13000000.0
2009-01-06 21:41:00,1.20963,1.21043,1.20941,1.21043,15600000.0
2009-01-06 21:42:00,1.2098,1.21086,1.2098,1.21086,14400000.0
2009-01-06 21:43:00,1.21144,1.21144,1.20938,1.21096,21200000.0
2009-01-06 21:44:00,1.2104,1.21089,1.20958,1.21089,21600000.0
2009-01-06 21:45:00,1.21099,1.21109,1.21024,1.21093,9400000.0
2009-01-06 21:46:00,1.20977,1.21094,1.20852,1.21094,23000000.0
2009-01-06 21:47:00,1.21062,1.21166,1.20957,1.21166,13800000.0
2009-01-06 21:48:00,1.21024,1.21067,1.20868,1.21067,20200000.0
2009-01-06 21:49:00,1.20857,1.20949,1.20767,1.20949,22600000.0
2009-01-06 21:50:00,1.20873,1.20984,1.20852,1.20984,25800000.0
2009-01-06 21:51:00,1.20896,1.21027,1.208,1.21027,11600000.0
2009-01-06 21:52:00,1.20916,1.20989,1.20886,1.20989,8800000.0
2009-01-06 21:53:00,1.20912,1.20944,1.20809,1.20944,7400000.0
2009-01-06 21:54:00,1.20915,1.21044,1.20794,1.21044,25200000.0
2009-01-06 21:55:00,1.20942,1.20972,1.20798,1.20972,20600000.0
2009-01-06 21:56:00,1.20952,1.20994,1.20818,1.20994,11000000.0
2009-01-06 21:57:00,1.20825,1.20906,1.20736,1.20906,17400000.0
2009-01-06 21:58:00,1.2087,1.21023,1.20772,1.21023,18400000.0
2009-01-06 21:59:00,1.2095,1.21125,1.20899,1.21125,17000000.0
2009-01-06 22:00:00,1.20969,1.21129,1.2079,1.21129,11800000.0
2009-01-06 22:01:00,1.20886,1.21115,1.20869,1.21115,10600000.0
2009-01-06 22:02:00,1.21008,1.21095,1.20926,1.21095,26800000.0
2009-01-06 22:03:00,1.21084,1.21112,1.20969,1.21106,21800000.0
2009-01-06 22:04:00,1.21105,1.21216,1.20947,1.21216,19000000.0
2009-01-06 22:05:00,1.21144,1.21181,1.21063,1.2118,31200000.0
2009-01-06 22:06:00,1.21104,1.21193,1.20914,1.21193,18200000.0
2009-01-06 22:07:00,1.21027,1.21093,1.20935,1.21085,22800000.0
2009-01-06 22:08:00,1.20949,1.2098,1.20888,1.2098,18400000.0
2009-01-06 22:09:00,1.20935,1.21007,1.20836,1.21007,22400000.0
2009-01-06 22:10:00,1.2095,1.20996,1.20909,1.20996,10600000.0
2009-01-06 22:11:00,1.20959,1.21035,1.20844,1.21035,18400000.0
2009-01-06 22:12:00,1.21014,1.21024,1.20883,1.21024,26600000.0
2009-01-06 22:13:00,1.20776,1.21049,1.20776,1.21049,8200000.0
2009-01-06 22:14:00,1.21026,1.21123,1.20934,1.21123,12800000.0
2009-01-06 22:15:00,1.21026,1.21156,1.21026,1.21143,23000000.0
2009-01-06 22:16:00,1.21125,1.21174,1.2095,1.21174,25400000.0
2009-01-06 22:17:00,1.21012,1.21164,1.20975,1.21164,20400000.0
2009-01-06 22:18:00,1.20973,1.21087,1.20855,1.21087,10800000.0
2009-01-06 22:19:00,1.21,1.21021,1.2091,1.20993,20800000.0
2009-01-06 22:20:00,1.20961,1.21078,1.20871,1.21078,15400000.0
2009-01-06 22:21:00,1.20978,1.21019,1.20836,1.21019,16400000.0
2009-01-06 22:22:00,1.21032,1.21095,1.20872,1.21095,16000000.0
2009-01-06 22:23:00,1.20917,1.21033,1.20808,1.21033,12000000.0
2009-01-06 22:24:00,1.20914,1.20973,1.20798,1.20973,30200000.0
2009-01-06 22:25:00,1.20889,1.20997,1.20862,1.20997,19000000.0
2009-01-06 22:26:00,1.20946,1.20981,1.2075,1.20981,21400000.0
2009-01-06 22:27:00,1.20929,1.2098,1.20892,1.2098,19200000.0
2009-01-06 22:28:00,1.21021,1.21075,1.20944,1.21075,9800000.0
2009-01-06 22:29:00,1.20959,1.21077,1.20924,1.21075,25400000.0
2009-01-06 22:30:00,1.21043,1.21074,1.20902,1.21031,17200000.0
2009-01-06 22:31:00,1.2103,1.2103,1.20855,1.21021,23600000.0
2009-01-06 22:32:00,1.2094,1.20954,1.20858,1.20954,21200000.0
2009-01-06 22:33:00,1.20813,1.20993,1.20711,1.20993,24200000.0
2009-01-06 22:34:00,1.20817,1.20915,1.2064,1.20915,12000000.0
2009-01-06 22:35:00,1.20896,1.20922,1.20787,1.20922,16800000.0
2009-01-06 22:36:00,1.2092,1.2096,1.20878,1.2096,23200000.0
2009-01-06 22:37:00,1.21025,1.21025,1.20817,1.20996,36000000.0
2009-01-06 22:38:00,1.20928,1.20966,1.20806,1.20932,8200000.0
2009-01-06 22:39:00,1.20863,1.2098,1.20835,1.2098,16600000.0
2009-01-06 22:40:00,1.20799,1.20972,1.20799,1.20957,28000000.0
2009-01-06 22:41:00,1.20946,1.21041,1.20883,1.21041,9400000.0
2009-01-06 22:42:00,1.21103,1.21103,1.2085,1.21078,24200000.0
2009-01-06 22:43:00,1.20995,1.2109,1.20887,1.2109,13400000.0
2009-01-06 22:44:00,1.2091,1.20972,1.20789,1.20972,38200000.0
2009-01-06 22:45:00,1.20839,1.20961,1.20795,1.20961,18800000.0
2009-01-06 22:46:00,1.20891,1.20972,1.20804,1.20972,16400000.0
2009-01-06 22:47:00,1.20975,1.21001,1.20856,1.20992,16400000.0
2009-01-06 22:48:00,1.20876,1.20993,1.20767,1.20993,16600000.0
2009-01-06 22:49:00,1.20886,1.2098,1.20815,1.2098,11000000.0
2009-01-06 22:50:00,1.20831,1.2096,1.20776,1.2096,25600000.0
2009-01-06 22:51:00,1.20851,1.20995,1.20801,1.20995,29400000.0
2009-01-06 22:52:00,1.20843,1.20941,1.20809,1.20941,23000000.0
2009-01-06 22:53:00,1.20773,1.20927,1.20773,1.20927,9800000.0
2009-01-06 22:54:00,1.20839,1.20946,1.20691,1.20946,16200000.0
2009-01-06 22:55:00,1.20882,1.21011,1.20748,1.21011,13000000.0
2009-01-06 22:56:00,1.20904,1.2092,1.20728,1.2092,22800000.0
2009-01-06 22:57:00,1.21007,1.21092,1.20763,1.21092,14000000.0
2009-01-06 22:58:00,1.2096,1.2096,1.20811,1.2096,8800000.0
2009-01-06 22:59:00,1.2086,1.20975,1.20803,1.20975,14800000.0
2009-01-06 23:00:00,1.20856,1.20961,1.20807,1.20961,10100000.0
2009-01-06 23:01:00,1.20909,1.20909,1.20784,1.20903,12400000.0
2009-01-06 23:02:00,1.2073,1.20924,1.2073,1.20897,11200000.0
2009-01-06 23:03:00,1.20897,1.20969,1.20807,1.20969,20400000.0
2009-01-06 23:04:00,1.20943,1.20967,1.20799,1.20967,15000000.0
2009-01-06 23:05:00,1.20838,1.20945,1.20784,1.20945,18600000.0
2009-01-06 23:06:00,1.20891,1.20921,1.20823,1.20921,26200000.0
2009-01-06 23:07:00,1.20904,1.2098,1.20828,1.20957,23200000.0
2009-01-06 23:08:00,1.2092,1.20998,1.20818,1.20998,37800000.0
2009-01-06 23:09:00,1.20931,1.20953,1.20846,1.20953,30800000.0
2009-01-06 23:10:00,1.20924,1.20941,1.20745,1.20941,15800000.0
2009-01-06 23:11:00,1.20798,1.20921,1.20739,1.20921,14000000.0
2009-01-06 23:12:00,1.2077,1.20881,1.20669,1.20881,19000000.0
2009-01-06 23:13:00,1.20949,1.20976,1.20919,1.20976,15800000.0
2009-01-06 23:14:00,1.20941,1.20941,1.20722,1.20878,14000000.0
2009-01-06 23:15:00,1.20861,1.2095,1.20793,1.2095,27000000.0
2009-01-06 23:16:00,1.2074,1.20965,1.2074,1.20965,7600000.0
2009-01-06 23:17:00,1.2088,1.20921,1.20852,1.20921,16400000.0
2009-01-06 23:18:00,1.2057,1.2057,1.2048,1.205,1600000.0
2009-01-06 23:19:00,1.21002,1.21002,1.21002,1.21002,1600000.0
2009-01-06 23:20:00,1.20915,1.20968,1.20847,1.20968,7400000.0
2009-01-06 23:21:00,1.20849,1.20872,1.20758,1.20872,21600000.0
2009-01-06 23:22:00,1.2098,1.2098,1.20784,1.20945,23000000.0
2009-01-06 23:23:00,1.20918,1.20965,1.20825,1.20965,23000000.0
2009-01-06 23:24:00,1.20854,1.20953,1.20751,1.20953,21000000.0
2009-01-06 23:25:00,1.20904,1.20939,1.20785,1.20939,20800000.0
2009-01-06 23:26:00,1.20901,1.20931,1.20843,1.20931,17600000.0
2009-01-06 23:27:00,1.20853,1.20935,1.20825,1.20933,7200000.0
2009-01-06 23:28:00,1.20957,1.20974,1.20826,1.20931,21200000.0
2009-01-06 23:29:00,1.2035,1.2043,1.2035,1.2043,25400000.0
2009-01-06 23:30:00,1.20953,1.21021,1.20896,1.20981,25400000.0
2009-01-06 23:31:00,1.20909,1.20957,1.20696,1.20957,23400000.0
2009-01-06 23:32:00,1.20843,1.20843,1.2068,1.20822,22200000.0
2009-01-06 23:33:00,1.20854,1.20854,1.2074,1.20836,16200000.0
2009-01-06 23:34:00,1.20752,1.20817,1.20685,1.20817,19600000.0
2009-01-06 23:35:00,1.20692,1.20824,1.20686,1.20824,19800000.0
2009-01-06 23:36:00,1.20803,1.20839,1.20651,1.20839,15200000.0
2009-01-06 23:37:00,1.20774,1.20852,1.20648,1.20852,14800000.0
2009-01-06 23:38:00,1.20775,1.20824,1.20722,1.20824,13800000.0
2009-01-06 23:39:00,1.20792,1.20892,1.20705,1.20892,14000000.0
2009-01-06 23:40:00,1.20858,1.20886,1.20744,1.20886,10200000.0
2009-01-06 23:41:00,1.207,1.20831,1.20688,1.20831,20800000.0
2009-01-06 23:42:00,1.20788,1.20851,1.20668,1.20851,27200000.0
2009-01-06 23:43:00,1.20872,1.20892,1.20737,1.20892,18000000.0
2009-01-06 23:44:00,1.20802,1.20824,1.20728,1.20824,26600000.0
2009-01-06 23:45:00,1.20706,1.20766,1.20658,1.20766,13800000.0
2009-01-06 23:46:00,1.20586,1.2082,1.20584,1.20811,16600000.0
2009-01-06 23:47:00,1.20719,1.20745,1.20591,1.20745,12600000.0
2009-01-06 23:48:00,1.20676,1.20689,1.20592,1.20689,6800000.0
2009-01-06 23:49:00,1.20599,1.20705,1.20534,1.20701,28400000.0
2009-01-06 23:50:00,1.20696,1.20696,1.20571,1.20676,18000000.0
2009-01-06 23:51:00,1.20582,1.20722,1.20543,1.20722,35600000.0
2009-01-06 23:52:00,1.20641,1.20701,1.20494,1.20701,16800000.0
2009-01-06 23:53:00,1.20698,1.20735,1.20666,1.20735,19200000.0
2009-01-06 23:54:00,1.20602,1.20717,1.20556,1.20717,15800000.0
2009-01-06 23:55:00,1.20663,1.20663,1.20582,1.20662,12200000.0
2009-01-06 23:56:00,1.20628,1.20633,1.20517,1.20633,19200000.0
2009-01-06 23:57:00,1.20579,1.20629,1.20496,1.20629,11800000.0
2009-01-06 23:58:00,1.2056,1.2056,1.2042,1.20505,29200000.0
2009-01-06 23:59:00,1.20523,1.20689,1.20437,1.20689,16000000.0
2009-01-07 00:00:00,1.20589,1.2063,1.20418,1.2063,10400000.0
2009-01-07 00:01:00,1.20548,1.20598,1.20433,1.20598,19400000.0
2009-01-07 00:02:00,1.20507,1.20598,1.20481,1.20595,12000000.0
2009-01-07 00:03:00,1.20484,1.20555,1.20395,1.20555,18800000.0
2009-01-07 00:04:00,1.20468,1.20606,1.20403,1.20552,14200000.0
2009-01-07 00:05:00,1.2048,1.20552,1.20429,1.20552,8800000.0
2009-01-07 00:06:00,1.20477,1.20541,1.20371,1.20541,13800000.0
2009-01-07 00:07:00,1.20516,1.20565,1.20375,1.20565,26600000.0
2009-01-07 00:08:00,1.20423,1.20508,1.20294,1.20505,11600000.0
2009-01-07 00:09:00,1.20425,1.20471,1.2031,1.20471,16600000.0
2009-01-07 00:10:00,1.20397,1.20438,1.20318,1.20438,17000000.0
2009-01-07 00:11:00,1.20453,1.20469,1.20287,1.20469,24800000.0
2009-01-07 00:12:00,1.20513,1.20565,1.2046,1.20565,7600000.0
2009-01-07 00:13:00,1.20529,1.20534,1.2041,1.20534,11600000.0
2009-01-07 00:14:00,1.20509,1.20585,1.20432,1.20585,17400000.0
2009-01-07 00:15:00,1.20574,1.20608,1.20365,1.20539,16400000.0
2009-01-07 00:16:00,1.20549,1.20582,1.20418,1.20574,25000000.0
2009-01-07 00:17:00,1.2059,1.20714,1.2059,1.20714,14600000.0
2009-01-07 00:18:00,1.20589,1.20603,1.20453,1.20603,27200000.0
2009-01-07 00:19:00,1.20564,1.20564,1.20446,1.20544,16400000.0
2009-01-07 00:20:00,1.20583,1.20583,1.20394,1.20548,20200000.0
2009-01-07 00:21:00,1.20494,1.206,1.20394,1.206,18400000.0
2009-01-07 00:22:00,1.20566,1.20596,1.20462,1.20551,28000000.0
2009-01-07 00:23:00,1.20555,1.20627,1.20434,1.20627,31000000.0
2009-01-07 00:24:00,1.20438,1.20578,1.20395,1.20578,16600000.0
2009-01-07 00:25:00,1.20617,1.20617,1.2037,1.20591,21600000.0
2009-01-07 00:26:00,1.20535,1.20542,1.20396,1.20542,13800000.0
2009-01-07 00:27:00,1.20494,1.20494,1.20329,1.20491,13200000.0
2009-01-07 00:28:00,1.20501,1.20501,1.20273,1.20495,13400000.0
2009-01-07 00:29:00,1.20469,1.20469,1.20381,1.20469,18400000.0
2009-01-07 00:30:00,1.2051,1.20587,1.20471,1.20587,7000000.0
2009-01-07 00:31:00,1.20519,1.20519,1.20395,1.20517,13200000.0
2009-01-07 00:32:00,1.20472,1.20544,1.20323,1.20544,19200000.0
2009-01-07 00:33:00,1.20477,1.20486,1.20375,1.20486,19200000.0
2009-01-07 00:34:00,1.20503,1.20504,1.20319,1.20436,16800000.0
2009-01-07 00:35:00,1.20433,1.20443,1.2025,1.20443,12200000.0
2009-01-07 00:36:00,1.2041,1.20453,1.20259,1.20453,14000000.0
2009-01-07 00:37:00,1.20353,1.20487,1.20264,1.20487,16200000.0
2009-01-07 00:38:00,1.20313,1.20414,1.20237,1.20394,19000000.0
2009-01-07 00:39:00,1.20373,1.20415,1.20291,1.20415,14600000.0
2009-01-07 00:40:00,1.2035,1.20373,1.20199,1.20373,16400000.0
2009-01-07 00:41:00,1.20373,1.20393,1.20229,1.20393,9400000.0
2009-01-07 00:42:00,1.20453,1.20453,1.20248,1.20431,22400000.0
2009-01-07 00:43:00,1.20439,1.20449,1.20348,1.20446,22000000.0
2009-01-07 00:44:00,1.20337,1.20422,1.20283,1.20422,15000000.0
2009-01-07 00:45:00,1.20394,1.20457,1.20256,1.20457,19600000.0
2009-01-07 00:46:00,1.20356,1.20356,1.20218,1.20335,17600000.0
2009-01-07 00:47:00,1.20333,1.2037,1.20257,1.2037,12600000.0
2009-01-07 00:48:00,1.20358,1.20388,1.20228,1.20388,18700000.0
2009-01-07 00:49:00,1.20301,1.20349,1.20162,1.20349,18000000.0
2009-01-07 00:50:00,1.20361,1.20361,1.20192,1.20333,29000000.0
2009-01-07 00:51:00,1.20311,1.20326,1.20205,1.20323,13400000.0
2009-01-07 00:52:00,1.20272,1.20311,1.20106,1.20311,18400000.0
2009-01-07 00:53:00,1.20286,1.20371,1.20168,1.20357,11800000.0
2009-01-07 00:54:00,1.20302,1.20367,1.20111,1.20356,12600000.0
2009-01-07 00:55:00,1.20329,1.20329,1.20165,1.20326,11600000.0
2009-01-07 00:56:00,1.20211,1.20384,1.20144,1.20384,26200000.0
2009-01-07 00:57:00,1.20221,1.2029,1.20109,1.2029,10600000.0
2009-01-07 00:58:00,1.20306,1.20306,1.20156,1.20292,21000000.0
2009-01-07 00:59:00,1.20316,1.20316,1.20199,1.2023,10000000.0
2009-01-07 01:00:00,1.20144,1.20279,1.20109,1.20279,12800000.0
2009-01-07 01:01:00,1.20229,1.20242,1.20091,1.20242,26200000.0
2009-01-07 01:02:00,1.2028,1.20313,1.20159,1.20313,13000000.0
2009-01-07 01:03:00,1.20227,1.20328,1.20181,1.20328,18000000.0
2009-01-07 01:04:00,1.20304,1.20347,1.20231,1.20347,21500000.0
2009-01-07 01:05:00,1.20355,1.20444,1.2026,1.20444,21600000.0
2009-01-07 01:06:00,1.20344,1.20386,1.20268,1.20336,18200000.0
2009-01-07 01:07:00,1.20351,1.20395,1.20228,1.20395,13800000.0
2009-01-07 01:08:00,1.20359,1.20395,1.20213,1.20395,19000000.0
2009-01-07 01:09:00,1.20367,1.20367,1.20111,1.20324,20000000.0
2009-01-07 01:10:00,1.20313,1.20379,1.20214,1.20379,16800000.0
2009-01-07 01:11:00,1.20385,1.20385,1.20258,1.20342,25000000.0
2009-01-07 01:12:00,1.20393,1.20393,1.20266,1.20345,15000000.0
2009-01-07 01:13:00,1.20333,1.2036,1.20227,1.2036,22200000.0
2009-01-07 01:14:00,1.20324,1.20366,1.20198,1.20366,20800000.0
2009-01-07 01:15:00,1.20151,1.20332,1.20151,1.20298,27800000.0
2009-01-07 01:16:00,1.20334,1.20456,1.20298,1.20456,16600000.0
2009-01-07 01:17:00,1.20409,1.20488,1.20303,1.20434,10000000.0
2009-01-07 01:18:00,1.20302,1.20358,1.20226,1.20358,18600000.0
2009-01-07 01:19:00,1.20254,1.20343,1.20242,1.20343,15400000.0
2009-01-07 01:20:00,1.20338,1.20471,1.2023,1.20471,28400000.0
2009-01-07 01:21:00,1.20401,1.20507,1.20338,1.20507,17600000.0
2009-01-07 01:22:00,1.20449,1.20531,1.20397,1.20531,18800000.0
2009-01-07 01:23:00,1.20461,1.20512,1.20407,1.20512,17800000.0
2009-01-07 01:24:00,1.20479,1.20504,1.2035,1.20504,28800000.0
2009-01-07 01:25:00,1.20551,1.20551,1.20389,1.2055,25600000.0
2009-01-07 01:26:00,1.20458,1.20458,1.20313,1.20455,17400000.0
2009-01-07 01:27:00,1.20457,1.2048,1.20368,1.20455,24400000.0
2009-01-07 01:28:00,1.20503,1.20504,1.20413,1.20503,18800000.0
2009-01-07 01:29:00,1.20488,1.20631,1.20485,1.20631,23600000.0
2009-01-07 01:30:00,1.20544,1.20578,1.20489,1.20564,17000000.0
2009-01-07 01:31:00,1.20592,1.20592,1.20467,1.20578,18200000.0
2009-01-07 01:32:00,1.20512,1.20596,1.20409,1.20596,19400000.0
2009-01-07 01:33:00,1.20478,1.20507,1.20361,1.20507,21200000.0
2009-01-07 01:34:00,1.20507,1.20697,1.20461,1.20697,15200000.0
2009-01-07 01:35:00,1.20658,1.20662,1.20554,1.20662,20400000.0
2009-01-07 01:36:00,1.20645,1.20693,1.20551,1.20623,13400000.0
2009-01-07 01:37:00,1.20571,1.20723,1.20568,1.20723,26000000.0
2009-01-07 01:38:00,1.20582,1.20727,1.2058,1.20711,18800000.0
2009-01-07 01:39:00,1.20727,1.20727,1.2057,1.20696,23200000.0
2009-01-07 01:40:00,1.20657,1.20665,1.20599,1.20665,29000000.0
2009-01-07 01:41:00,1.20589,1.20701,1.20515,1.20696,18800000.0
2009-01-07 01:42:00,1.20595,1.20623,1.20549,1.20623,12600000.0
2009-01-07 01:43:00,1.20662,1.20772,1.2062,1.20772,8800000.0
2009-01-07 01:44:00,1.2059,1.2059,1.2049,1.2049,25400000.0
2009-01-07 01:45:00,1.20674,1.20697,1.20584,1.20697,25400000.0
2009-01-07 01:46:00,1.20627,1.20632,1.2047,1.20615,11400000.0
2009-01-07 01:47:00,1.20474,1.2057,1.20397,1.2057,28600000.0
2009-01-07 01:48:00,1.20517,1.2056,1.20463,1.2056,10800000.0
2009-01-07 01:49:00,1.20481,1.20637,1.20455,1.20637,16200000.0
2009-01-07 01:50:00,1.20626,1.20786,1.20612,1.20786,17800000.0
2009-01-07 01:51:00,1.20695,1.20704,1.20614,1.20701,17400000.0
2009-01-07 01:52:00,1.20736,1.2077,1.20643,1.2077,24600000.0
2009-01-07 01:53:00,1.20584,1.2072,1.20566,1.20712,18000000.0
2009-01-07 01:54:00,1.20577,1.20658,1.20551,1.20658,10200000.0
2009-01-07 01:55:00,1.20472,1.20609,1.20472,1.20609,15600000.0
2009-01-07 01:56:00,1.20506,1.20587,1.20489,1.20587,14600000.0
2009-01-07 01:57:00,1.20593,1.2069,1.20563,1.20688,22800000.0
2009-01-07 01:58:00,1.20617,1.20657,1.20585,1.20657,16400000.0
2009-01-07 01:59:00,1.2058,1.20704,1.20549,1.20704,9800000.0
2009-01-07 02:00:00,1.2063,1.2071,1.2057,1.2057,36800000.0
2009-01-07 02:01:00,1.20513,1.20648,1.20444,1.20588,36800000.0
2009-01-07 02:02:00,1.20509,1.20587,1.20499,1.20563,14200000.0
2009-01-07 02:03:00,1.20448,1.20567,1.20413,1.20567,37200000.0
2009-01-07 02:04:00,1.20513,1.20588,1.20507,1.20588,23800000.0
2009-01-07 02:05:00,1.20505,1.20604,1.2045,1.20604,64600000.0
2009-01-07 02:06:00,1.20552,1.20675,1.20518,1.20675,25000000.0
2009-01-07 02:07:00,1.20608,1.20741,1.20583,1.20741,50200000.0
2009-01-07 02:08:00,1.20679,1.20698,1.2059,1.20698,27200000.0
2009-01-07 02:09:00,1.20665,1.20693,1.20577,1.20667,31800000.0
2009-01-07 02:10:00,1.20617,1.20741,1.20617,1.20741,12200000.0
2009-01-07 02:11:00,1.20685,1.20685,1.20534,1.20675,40400000.0
2009-01-07 02:12:00,1.20577,1.20679,1.20543,1.20679,29600000.0
2009-01-07 02:13:00,1.20647,1.20697,1.20606,1.20697,35000000.0
2009-01-07 02:14:00,1.20611,1.20715,1.20575,1.20666,80000000.0
2009-01-07 02:15:00,1.20602,1.20675,1.20571,1.20675,32600000.0
2009-01-07 02:16:00,1.20585,1.20662,1.20498,1.20641,62600000.0
2009-01-07 02:17:00,1.20657,1.20691,1.20565,1.20691,85200000.0
2009-01-07 02:18:00,1.20681,1.20685,1.20458,1.20685,52800000.0
2009-01-07 02:19:00,1.20498,1.20649,1.20485,1.20649,103800000.0
2009-01-07 02:20:00,1.20535,1.20636,1.20535,1.20636,46400000.0
2009-01-07 02:21:00,1.205,1.20696,1.20441,1.20696,62000000.0
2009-01-07 02:22:00,1.20592,1.20641,1.20547,1.20604,72000000.0
2009-01-07 02:23:00,1.20586,1.20686,1.20473,1.20686,69400000.0
2009-01-07 02:24:00,1.20607,1.20607,1.2037,1.20589,63400000.0
2009-01-07 02:25:00,1.20579,1.20579,1.20409,1.20571,61000000.0
2009-01-07 02:26:00,1.20377,1.20536,1.20329,1.20536,45200000.0
2009-01-07 02:27:00,1.20505,1.20597,1.20388,1.20534,71800000.0
2009-01-07 02:28:00,1.20538,1.20604,1.20508,1.20604,8800000.0
2009-01-07 02:29:00,1.20473,1.20475,1.20268,1.20475,7600000.0
2009-01-07 02:30:00,1.20366,1.20409,1.20309,1.20409,13600000.0
2009-01-07 02:31:00,1.20477,1.20669,1.20397,1.20669,28000000.0
2009-01-07 02:32:00,1.20567,1.20646,1.20501,1.20602,60300000.0
2009-01-07 02:33:00,1.20527,1.20688,1.20525,1.20623,56200000.0
2009-01-07 02:34:00,1.20634,1.20745,1.20615,1.20745,35800000.0
2009-01-07 02:35:00,1.20725,1.20834,1.20723,1.20834,26800000.0
2009-01-07 02:36:00,1.20747,1.20841,1.20732,1.20841,40600000.0
2009-01-07 02:37:00,1.20792,1.20817,1.20734,1.20817,37800000.0
2009-01-07 02:38:00,1.20691,1.20707,1.20622,1.20707,18000000.0
2009-01-07 02:39:00,1.20688,1.20718,1.20633,1.20718,57200000.0
2009-01-07 02:40:00,1.20611,1.20651,1.20585,1.20619,23200000.0
2009-01-07 02:41:00,1.20605,1.20714,1.20585,1.20694,27400000.0
2009-01-07 02:42:00,1.20669,1.20723,1.20619,1.20723,145400000.0
2009-01-07 02:43:00,1.20654,1.20714,1.20611,1.20714,40600000.0
2009-01-07 02:44:00,1.20736,1.20736,1.20586,1.20662,27600000.0
2009-01-07 02:45:00,1.20553,1.20673,1.20506,1.20673,96800000.0
2009-01-07 02:46:00,1.20588,1.2066,1.20587,1.2066,95400000.0
2009-01-07 02:47:00,1.20591,1.20645,1.2049,1.20645,66800000.0
2009-01-07 02:48:00,1.20627,1.20627,1.20413,1.2058,74600000.0
2009-01-07 02:49:00,1.2056,1.20637,1.20475,1.20637,16800000.0
2009-01-07 02:50:00,1.20528,1.20639,1.20473,1.20639,23600000.0
2009-01-07 02:51:00,1.20603,1.20677,1.20485,1.20662,59800000.0
2009-01-07 02:52:00,1.20531,1.20656,1.20409,1.20656,36800000.0
2009-01-07 02:53:00,1.20488,1.20579,1.20399,1.20579,11400000.0
2009-01-07 02:54:00,1.20514,1.20794,1.20452,1.20794,74600000.0
2009-01-07 02:55:00,1.2063,1.20822,1.2063,1.20822,13800000.0
2009-01-07 02:56:00,1.20655,1.20786,1.20607,1.20786,12600000.0
2009-01-07 02:57:00,1.20761,1.20783,1.20623,1.20783,67000000.0
2009-01-07 02:58:00,1.20685,1.20772,1.20651,1.20772,18600000.0
2009-01-07 02:59:00,1.20753,1.20753,1.20587,1.20731,28400000.0
2009-01-07 03:00:00,1.20669,1.20803,1.20603,1.20803,43000000.0
2009-01-07 03:01:00,1.2056,1.20684,1.2056,1.20673,56000000.0
2009-01-07 03:02:00,1.20675,1.20724,1.20549,1.20709,96600000.0
2009-01-07 03:03:00,1.20598,1.20662,1.20538,1.20659,46000000.0
2009-01-07 03:04:00,1.2061,1.20701,1.20544,1.20701,38600000.0
2009-01-07 03:05:00,1.20488,1.20596,1.20434,1.20596,11600000.0
2009-01-07 03:06:00,1.20551,1.20645,1.20473,1.20645,20600000.0
2009-01-07 03:07:00,1.20608,1.20696,1.20507,1.20684,37400000.0
2009-01-07 03:08:00,1.20581,1.20639,1.2049,1.20639,20400000.0
2009-01-07 03:09:00,1.20535,1.20576,1.20441,1.20576,26000000.0
2009-01-07 03:10:00,1.2056,1.20591,1.20411,1.20591,19000000.0
2009-01-07 03:11:00,1.20457,1.20535,1.20427,1.20535,20000000.0
2009-01-07 03:12:00,1.20452,1.20538,1.20392,1.20538,22200000.0
2009-01-07 03:13:00,1.2049,1.20533,1.20401,1.20533,25600000.0
2009-01-07 03:14:00,1.20452,1.20493,1.2037,1.20493,15000000.0
2009-01-07 03:15:00,1.20462,1.20539,1.20377,1.20539,32200000.0
2009-01-07 03:16:00,1.20489,1.20573,1.20433,1.20573,35400000.0
2009-01-07 03:17:00,1.20466,1.20541,1.20424,1.20541,38600000.0
2009-01-07 03:18:00,1.20516,1.20538,1.20424,1.20538,25800000.0
2009-01-07 03:19:00,1.20481,1.20587,1.20443,1.20585,36800000.0
2009-01-07 03:20:00,1.20503,1.20594,1.20478,1.20594,7800000.0
2009-01-07 03:21:00,1.20437,1.20563,1.20342,1.20563,17000000.0
2009-01-07 03:22:00,1.2036,1.2054,1.2036,1.2054,49400000.0
2009-01-07 03:23:00,1.20501,1.20582,1.20437,1.20582,17600000.0
2009-01-07 03:24:00,1.2049,1.2054,1.20403,1.2054,24800000.0
2009-01-07 03:25:00,1.20391,1.20618,1.20391,1.20557,19800000.0
2009-01-07 03:26:00,1.20604,1.20604,1.20436,1.20549,31400000.0
2009-01-07 03:27:00,1.20467,1.20531,1.20411,1.20531,13600000.0
2009-01-07 03:28:00,1.20378,1.20541,1.20374,1.20541,21400000.0
2009-01-07 03:29:00,1.20439,1.2055,1.20395,1.2055,26600000.0
2009-01-07 03:30:00,1.20519,1.20606,1.20429,1.20606,15800000.0
2009-01-07 03:31:00,1.20623,1.20635,1.20461,1.20635,10400000.0
2009-01-07 03:32:00,1.20623,1.20657,1.20527,1.20637,20000000.0
2009-01-07 03:33:00,1.20583,1.20671,1.20514,1.20671,45600000.0
2009-01-07 03:34:00,1.20648,1.20686,1.20575,1.20686,21400000.0
2009-01-07 03:35:00,1.20522,1.20584,1.20475,1.20583,11000000.0
2009-01-07 03:36:00,1.20542,1.20542,1.2041,1.20542,23200000.0
2009-01-07 03:37:00,1.20554,1.20588,1.20434,1.20532,24200000.0
2009-01-07 03:38:00,1.20499,1.20602,1.20479,1.20602,34400000.0
2009-01-07 03:39:00,1.20569,1.20599,1.20527,1.20599,15000000.0
2009-01-07 03:40:00,1.20559,1.20559,1.20475,1.2054,13800000.0
2009-01-07 03:41:00,1.20603,1.20603,1.20507,1.20568,45600000.0
2009-01-07 03:42:00,1.20561,1.20561,1.20435,1.2053,11800000.0
2009-01-07 03:43:00,1.2049,1.20567,1.20365,1.20567,19200000.0
2009-01-07 03:44:00,1.20463,1.20463,1.20381,1.20454,15200000.0
2009-01-07 03:45:00,1.20482,1.20543,1.20359,1.20543,95200000.0
2009-01-07 03:46:00,1.20492,1.20563,1.20427,1.20563,17600000.0
2009-01-07 03:47:00,1.20645,1.20647,1.20565,1.20635,27800000.0
2009-01-07 03:48:00,1.20543,1.20574,1.20515,1.20574,26200000.0
2009-01-07 03:49:00,1.20505,1.20583,1.20471,1.20566,23800000.0
2009-01-07 03:50:00,1.20457,1.20519,1.20387,1.20519,19400000.0
2009-01-07 03:51:00,1.20431,1.20537,1.20431,1.20537,15600000.0
2009-01-07 03:52:00,1.2061,1.20616,1.20472,1.20616,17600000.0
2009-01-07 03:53:00,1.20492,1.20531,1.204,1.20531,20200000.0
2009-01-07 03:54:00,1.2043,1.20545,1.20345,1.20545,15800000.0
2009-01-07 03:55:00,1.20562,1.20603,1.20502,1.2058,19400000.0
2009-01-07 03:56:00,1.20579,1.20595,1.20516,1.20595,26000000.0
2009-01-07 03:57:00,1.20512,1.20602,1.20501,1.20602,12200000.0
2009-01-07 03:58:00,1.20597,1.20633,1.20544,1.20626,18400000.0
2009-01-07 03:59:00,1.20584,1.20589,1.20496,1.20589,24200000.0
2009-01-07 04:00:00,1.20573,1.20632,1.20476,1.20632,18800000.0
2009-01-07 04:01:00,1.2065,1.2065,1.20542,1.20617,18400000.0
2009-01-07 04:02:00,1.20582,1.20644,1.20547,1.20644,44600000.0
2009-01-07 04:03:00,1.20632,1.20685,1.20504,1.20685,64800000.0
2009-01-07 04:04:00,1.20626,1.20702,1.20558,1.20702,24400000.0
2009-01-07 04:05:00,1.20538,1.20686,1.20538,1.20686,29200000.0
2009-01-07 04:06:00,1.206,1.20677,1.20491,1.20677,63400000.0
2009-01-07 04:07:00,1.20637,1.20711,1.20554,1.2068,53400000.0
2009-01-07 04:08:00,1.20565,1.20708,1.20565,1.20683,50400000.0
2009-01-07 04:09:00,1.20651,1.20734,1.20543,1.20734,124300000.0
2009-01-07 04:10:00,1.20673,1.20712,1.20564,1.20712,62800000.0
2009-01-07 04:11:00,1.20614,1.20689,1.2054,1.20689,110800000.0
2009-01-07 04:12:00,1.20624,1.20705,1.20624,1.20705,20000000.0
2009-01-07 04:13:00,1.20689,1.20734,1.20602,1.20734,37400000.0
2009-01-07 04:14:00,1.20694,1.20716,1.20628,1.20716,65600000.0
2009-01-07 04:15:00,1.20648,1.20714,1.20611,1.20714,27200000.0
2009-01-07 04:16:00,1.20646,1.20652,1.20543,1.20652,46600000.0
2009-01-07 04:17:00,1.20649,1.207,1.20526,1.207,21600000.0
2009-01-07 04:18:00,1.20616,1.2063,1.20549,1.20627,21200000.0
2009-01-07 04:19:00,1.20626,1.20666,1.2059,1.20666,12600000.0
2009-01-07 04:20:00,1.20631,1.20686,1.20551,1.20686,19400000.0
2009-01-07 04:21:00,1.20622,1.2068,1.20613,1.2068,19000000.0
2009-01-07 04:22:00,1.20733,1.20805,1.20652,1.208,17600000.0
2009-01-07 04:23:00,1.20633,1.20702,1.20556,1.20702,26000000.0
2009-01-07 04:24:00,1.20611,1.20672,1.20572,1.20672,20000000.0
2009-01-07 04:25:00,1.20609,1.20719,1.20609,1.20719,10200000.0
2009-01-07 04:26:00,1.20626,1.20678,1.20558,1.20678,30400000.0
2009-01-07 04:27:00,1.20602,1.20662,1.2053,1.20662,33600000.0
2009-01-07 04:28:00,1.20685,1.20703,1.20561,1.20703,9400000.0
2009-01-07 04:29:00,1.20635,1.20665,1.20484,1.20665,40600000.0
2009-01-07 04:30:00,1.20589,1.20594,1.20474,1.20594,31200000.0
2009-01-07 04:31:00,1.20584,1.20666,1.20505,1.2066,59200000.0
2009-01-07 04:32:00,1.20608,1.20684,1.20531,1.20684,36000000.0
2009-01-07 04:33:00,1.20591,1.20683,1.20558,1.20683,57200000.0
2009-01-07 04:34:00,1.20626,1.207,1.2055,1.207,83800000.0
2009-01-07 04:35:00,1.20654,1.20721,1.2058,1.20721,18800000.0
2009-01-07 04:36:00,1.20675,1.20701,1.20569,1.20694,76800000.0
2009-01-07 04:37:00,1.20625,1.20708,1.2057,1.20708,32400000.0
2009-01-07 04:38:00,1.20671,1.20682,1.2055,1.20682,47800000.0
2009-01-07 04:39:00,1.20651,1.20685,1.20555,1.20628,52800000.0
2009-01-07 04:40:00,1.2068,1.2068,1.20512,1.20634,33400000.0
2009-01-07 04:41:00,1.20575,1.20613,1.20515,1.20613,38000000.0
2009-01-07 04:42:00,1.20553,1.20657,1.20514,1.20657,38000000.0
2009-01-07 04:43:00,1.20559,1.20633,1.20496,1.20618,89200000.0
2009-01-07 04:44:00,1.20627,1.20665,1.20495,1.20665,25600000.0
2009-01-07 04:45:00,1.20626,1.20664,1.20598,1.20664,41600000.0
2009-01-07 04:46:00,1.20592,1.20638,1.20554,1.20638,32200000.0
2009-01-07 04:47:00,1.20608,1.20677,1.20555,1.20677,12000000.0
2009-01-07 04:48:00,1.20547,1.20667,1.20508,1.20658,34800000.0
2009-01-07 04:49:00,1.20593,1.20652,1.20562,1.20652,11200000.0
2009-01-07 04:50:00,1.20611,1.2067,1.20576,1.2067,33200000.0
2009-01-07 04:51:00,1.20602,1.20604,1.20501,1.20604,25800000.0
2009-01-07 04:52:00,1.20677,1.20723,1.20566,1.20723,17800000.0
2009-01-07 04:53:00,1.20684,1.20732,1.20552,1.20732,17800000.0
2009-01-07 04:54:00,1.20612,1.20717,1.20576,1.20682,27000000.0
2009-01-07 04:55:00,1.20644,1.20677,1.20563,1.20677,14200000.0
2009-01-07 04:56:00,1.20599,1.2069,1.20574,1.20688,10400000.0
2009-01-07 04:57:00,1.20659,1.20708,1.20598,1.20708,17600000.0
2009-01-07 04:58:00,1.20734,1.20734,1.20618,1.2073,55600000.0
2009-01-07 04:59:00,1.20714,1.20825,1.20642,1.20825,80000000.0
2009-01-07 05:00:00,1.20695,1.20783,1.20625,1.2076,80000000.0
2009-01-07 05:01:00,1.20694,1.208,1.20675,1.208,42800000.0
2009-01-07 05:02:00,1.207,1.20788,1.20644,1.20746,71600000.0
2009-01-07 05:03:00,1.20734,1.20765,1.20589,1.20765,69400000.0
2009-01-07 05:04:00,1.20777,1.20777,1.20659,1.20735,72400000.0
2009-01-07 05:05:00,1.2067,1.20762,1.20615,1.20762,13200000.0
2009-01-07 05:06:00,1.20691,1.20791,1.20654,1.20791,44600000.0
2009-01-07 05:07:00,1.20678,1.20819,1.20611,1.20819,15200000.0
2009-01-07 05:08:00,1.20761,1.20772,1.20612,1.20746,43600000.0
2009-01-07 05:09:00,1.20649,1.20751,1.20534,1.20723,28400000.0
2009-01-07 05:10:00,1.2063,1.20796,1.20581,1.20777,37400000.0
2009-01-07 05:11:00,1.20731,1.2075,1.20575,1.2075,72200000.0
2009-01-07 05:12:00,1.20641,1.20734,1.2061,1.20734,35800000.0
2009-01-07 05:13:00,1.20755,1.20777,1.20665,1.20777,17400000.0
2009-01-07 05:14:00,1.20582,1.20735,1.20582,1.20735,37000000.0
2009-01-07 05:15:00,1.20634,1.20738,1.20602,1.20738,37000000.0
2009-01-07 05:16:00,1.20682,1.20787,1.20612,1.20787,64200000.0
2009-01-07 05:17:00,1.2067,1.20721,1.20621,1.20721,28600000.0
2009-01-07 05:18:00,1.20724,1.20772,1.20631,1.20757,35800000.0
2009-01-07 05:19:00,1.20742,1.20783,1.20634,1.20783,108400000.0
2009-01-07 05:20:00,1.20707,1.20763,1.20636,1.20763,79400000.0
2009-01-07 05:21:00,1.20743,1.20792,1.20631,1.20792,67000000.0
2009-01-07 05:22:00,1.20725,1.20787,1.20615,1.20787,44800000.0
2009-01-07 05:23:00,1.20808,1.20815,1.20659,1.20815,41200000.0
2009-01-07 05:24:00,1.20703,1.20807,1.20636,1.20807,71300000.0
2009-01-07 05:25:00,1.20771,1.20792,1.20684,1.20789,96000000.0
2009-01-07 05:26:00,1.20726,1.20829,1.20686,1.20829,125000000.0
2009-01-07 05:27:00,1.20694,1.20805,1.20596,1.20805,127400000.0
2009-01-07 05:28:00,1.20763,1.20791,1.20628,1.20779,91800000.0
2009-01-07 05:29:00,1.20749,1.2078,1.20629,1.2078,127600000.0
2009-01-07 05:30:00,1.20766,1.20794,1.20647,1.20794,131400000.0
2009-01-07 05:31:00,1.20801,1.20813,1.20651,1.20813,111800000.0
2009-01-07 05:32:00,1.20768,1.20835,1.20659,1.20835,28200000.0
2009-01-07 05:33:00,1.20763,1.20793,1.20644,1.20789,53000000.0
2009-01-07 05:34:00,1.20766,1.20823,1.20642,1.20793,50300000.0
2009-01-07 05:35:00,1.20675,1.20799,1.20601,1.20799,86400000.0
2009-01-07 05:36:00,1.20661,1.20717,1.20601,1.20717,22800000.0
2009-01-07 05:37:00,1.20679,1.2074,1.20595,1.2074,52600000.0
2009-01-07 05:38:00,1.20653,1.20694,1.20583,1.20694,46200000.0
2009-01-07 05:39:00,1.2057,1.20716,1.20432,1.20712,155000000.0
2009-01-07 05:40:00,1.20589,1.20771,1.2054,1.20771,89000000.0
2009-01-07 05:41:00,1.20621,1.20713,1.20554,1.20713,53200000.0
2009-01-07 05:42:00,1.20521,1.20645,1.20481,1.20645,33200000.0
2009-01-07 05:43:00,1.2061,1.20676,1.20578,1.20654,50400000.0
2009-01-07 05:44:00,1.20551,1.20652,1.20519,1.20652,65800000.0
2009-01-07 05:45:00,1.20668,1.20668,1.20539,1.20633,33600000.0
2009-01-07 05:46:00,1.20642,1.20756,1.20627,1.20756,13800000.0
2009-01-07 05:47:00,1.20683,1.20695,1.20574,1.20669,81400000.0
2009-01-07 05:48:00,1.20685,1.20738,1.20533,1.20738,89400000.0
2009-01-07 05:49:00,1.20674,1.20675,1.20589,1.20667,44400000.0
2009-01-07 05:50:00,1.20635,1.20715,1.20592,1.20697,87600000.0
2009-01-07 05:51:00,1.20689,1.20744,1.20568,1.20737,116400000.0
2009-01-07 05:52:00,1.2068,1.20715,1.206,1.20697,123800000.0
2009-01-07 05:53:00,1.20658,1.20698,1.2053,1.20698,40000000.0
2009-01-07 05:54:00,1.20591,1.20654,1.20519,1.20654,47800000.0
2009-01-07 05:55:00,1.20677,1.20722,1.20559,1.20722,47800000.0
2009-01-07 05:56:00,1.20615,1.20678,1.2054,1.20678,49200000.0
2009-01-07 05:57:00,1.20663,1.20757,1.20559,1.20757,51600000.0
2009-01-07 05:58:00,1.20578,1.20744,1.20578,1.20744,35800000.0
2009-01-07 05:59:00,1.20787,1.20787,1.20673,1.20784,52600000.0
2009-01-07 06:00:00,1.20751,1.20752,1.20552,1.20752,24400000.0
2009-01-07 06:01:00,1.20669,1.20701,1.20568,1.20701,35300000.0
2009-01-07 06:02:00,1.20726,1.20737,1.20651,1.20701,53600000.0
2009-01-07 06:03:00,1.20613,1.20791,1.20613,1.20727,139000000.0
2009-01-07 06:04:00,1.20753,1.20758,1.20645,1.20734,12600000.0
2009-01-07 06:05:00,1.20746,1.20793,1.20645,1.20793,41400000.0
2009-01-07 06:06:00,1.20729,1.20826,1.20684,1.20826,41800000.0
2009-01-07 06:07:00,1.20701,1.20826,1.20691,1.20826,41800000.0
2009-01-07 06:08:00,1.20762,1.20892,1.20714,1.2084,103800000.0
2009-01-07 06:09:00,1.20816,1.20914,1.20783,1.20901,137200000.0
2009-01-07 06:10:00,1.2073,1.20865,1.2073,1.20848,48800000.0
2009-01-07 06:11:00,1.20821,1.20877,1.20788,1.20847,70600000.0
2009-01-07 06:12:00,1.20841,1.20856,1.20755,1.20856,53600000.0
2009-01-07 06:13:00,1.20833,1.20851,1.20754,1.20834,98600000.0
2009-01-07 06:14:00,1.20863,1.20863,1.20819,1.20855,24800000.0
2009-01-07 06:15:00,1.20848,1.2095,1.2075,1.20907,60200000.0
2009-01-07 06:16:00,1.20785,1.2085,1.20718,1.2085,44000000.0
2009-01-07 06:17:00,1.20825,1.20854,1.20715,1.20848,64800000.0
2009-01-07 06:18:00,1.20835,1.20887,1.20743,1.20887,52800000.0
2009-01-07 06:19:00,1.2081,1.20903,1.20737,1.20863,53800000.0
2009-01-07 06:20:00,1.20877,1.20888,1.20786,1.20888,16600000.0
2009-01-07 06:21:00,1.20826,1.20878,1.20734,1.20878,44400000.0
2009-01-07 06:22:00,1.20857,1.20875,1.20711,1.2087,84200000.0
2009-01-07 06:23:00,1.20817,1.20919,1.2077,1.20919,130600000.0
2009-01-07 06:24:00,1.20853,1.2089,1.20792,1.20886,87000000.0
2009-01-07 06:25:00,1.20846,1.20918,1.20764,1.20918,116400000.0
2009-01-07 06:26:00,1.20921,1.2096,1.20813,1.20944,25400000.0
2009-01-07 06:27:00,1.20872,1.20961,1.20829,1.20961,21000000.0
2009-01-07 06:28:00,1.20934,1.20938,1.20798,1.20938,41000000.0
2009-01-07 06:29:00,1.20903,1.20923,1.20795,1.20915,38400000.0
2009-01-07 06:30:00,1.20851,1.20898,1.20776,1.20898,21400000.0
2009-01-07 06:31:00,1.20877,1.20902,1.20838,1.20902,31000000.0
2009-01-07 06:32:00,1.20901,1.20961,1.20794,1.20891,119200000.0
2009-01-07 06:33:00,1.20891,1.20917,1.20787,1.20917,42400000.0
2009-01-07 06:34:00,1.209,1.20954,1.20769,1.20954,77200000.0
2009-01-07 06:35:00,1.20903,1.20975,1.2085,1.20975,54200000.0
2009-01-07 06:36:00,1.20851,1.20957,1.20788,1.20948,96400000.0
2009-01-07 06:37:00,1.2079,1.20858,1.2069,1.20858,87000000.0
2009-01-07 06:38:00,1.20793,1.20813,1.20691,1.20813,37200000.0
2009-01-07 06:39:00,1.20773,1.20817,1.20703,1.20817,38100000.0
2009-01-07 06:40:00,1.20776,1.20837,1.2072,1.2079,98000000.0
2009-01-07 06:41:00,1.20778,1.20807,1.20716,1.20805,16200000.0
2009-01-07 06:42:00,1.20815,1.20815,1.20714,1.20798,51000000.0
2009-01-07 06:43:00,1.20758,1.20837,1.20704,1.20837,43400000.0
2009-01-07 06:44:00,1.20746,1.20846,1.20728,1.20846,61200000.0
2009-01-07 06:45:00,1.20761,1.20831,1.20704,1.20831,58600000.0
2009-01-07 06:46:00,1.20751,1.20846,1.20751,1.20846,19200000.0
2009-01-07 06:47:00,1.20824,1.2084,1.20757,1.2084,31800000.0
2009-01-07 06:48:00,1.2085,1.20859,1.2077,1.20859,22200000.0
2009-01-07 06:49:00,1.20837,1.20861,1.20728,1.20832,54200000.0
2009-01-07 06:50:00,1.20827,1.2085,1.20754,1.2085,69200000.0
2009-01-07 06:51:00,1.20819,1.20852,1.2075,1.20852,35000000.0
2009-01-07 06:52:00,1.20759,1.20807,1.20719,1.20807,17400000.0
2009-01-07 06:53:00,1.20778,1.20854,1.2071,1.20832,103800000.0
2009-01-07 06:54:00,1.20767,1.20838,1.20714,1.20812,85500000.0
2009-01-07 06:55:00,1.20752,1.20815,1.2071,1.20815,76600000.0
2009-01-07 06:56:00,1.20791,1.20823,1.20731,1.20823,30600000.0
2009-01-07 06:57:00,1.20792,1.20826,1.20681,1.20819,215500000.0
2009-01-07 06:58:00,1.20797,1.20818,1.20671,1.20803,116600000.0
2009-01-07 06:59:00,1.20763,1.20783,1.20673,1.20776,68400000.0
2009-01-07 07:00:00,1.20715,1.20774,1.20667,1.20755,86000000.0
2009-01-07 07:01:00,1.2069,1.208,1.20607,1.208,57800000.0
2009-01-07 07:02:00,1.20736,1.20742,1.2065,1.20742,20600000.0
2009-01-07 07:03:00,1.20648,1.20798,1.20607,1.20798,17800000.0
2009-01-07 07:04:00,1.20631,1.20698,1.20589,1.20693,51400000.0
2009-01-07 07:05:00,1.2059,1.20692,1.20535,1.20692,52200000.0
2009-01-07 07:06:00,1.20666,1.20701,1.20586,1.20697,46400000.0
2009-01-07 07:07:00,1.20671,1.2071,1.20591,1.2071,27200000.0
2009-01-07 07:08:00,1.20629,1.20724,1.20562,1.20724,13800000.0
2009-01-07 07:09:00,1.20654,1.2072,1.2055,1.2072,65000000.0
2009-01-07 07:10:00,1.20599,1.20652,1.20486,1.20652,111800000.0
2009-01-07 07:11:00,1.20584,1.20664,1.20492,1.20664,74800000.0
2009-01-07 07:12:00,1.20616,1.20665,1.20508,1.20648,65800000.0
2009-01-07 07:13:00,1.20558,1.2062,1.20523,1.20612,38000000.0
2009-01-07 07:14:00,1.20621,1.20666,1.20518,1.20666,81000000.0
2009-01-07 07:15:00,1.20645,1.2066,1.20536,1.20648,66400000.0
2009-01-07 07:16:00,1.20598,1.20619,1.20518,1.20619,43000000.0
2009-01-07 07:17:00,1.20638,1.20662,1.20581,1.20657,26200000.0
2009-01-07 07:18:00,1.20576,1.20755,1.20511,1.20662,111800000.0
2009-01-07 07:19:00,1.20617,1.20684,1.20518,1.20684,80200000.0
2009-01-07 07:20:00,1.20617,1.20668,1.2055,1.20668,73400000.0
2009-01-07 07:21:00,1.20679,1.20679,1.20587,1.20656,66200000.0
2009-01-07 07:22:00,1.20633,1.20699,1.20628,1.20699,35600000.0
2009-01-07 07:23:00,1.20713,1.20743,1.20604,1.20743,53400000.0
2009-01-07 07:24:00,1.20683,1.2076,1.20646,1.2076,51800000.0
2009-01-07 07:25:00,1.20697,1.2076,1.20609,1.2076,78400000.0
2009-01-07 07:26:00,1.20763,1.20875,1.20716,1.2082,66800000.0
2009-01-07 07:27:00,1.2079,1.20854,1.2075,1.20854,8800000.0
2009-01-07 07:28:00,1.20802,1.20825,1.20802,1.20825,25400000.0
2009-01-07 07:29:00,1.20822,1.20833,1.20702,1.20833,41000000.0
2009-01-07 07:30:00,1.20799,1.20891,1.2072,1.20891,17600000.0
2009-01-07 07:31:00,1.20807,1.20878,1.2078,1.20878,39000000.0
2009-01-07 07:32:00,1.20803,1.20917,1.20707,1.20804,85000000.0
2009-01-07 07:33:00,1.20905,1.21064,1.20797,1.21064,29200000.0
2009-01-07 07:34:00,1.20862,1.21007,1.20705,1.21007,16600000.0
2009-01-07 07:35:00,1.20803,1.20852,1.20719,1.20852,11400000.0
2009-01-07 07:36:00,1.2083,1.20919,1.20805,1.20919,20400000.0
2009-01-07 07:37:00,1.20884,1.20981,1.20761,1.20981,41000000.0
2009-01-07 07:38:00,1.20766,1.20947,1.20764,1.20947,61200000.0
2009-01-07 07:39:00,1.2078,1.20926,1.20751,1.20926,31800000.0
2009-01-07 07:40:00,1.20808,1.20927,1.20764,1.20927,16000000.0
2009-01-07 07:41:00,1.20854,1.20903,1.20767,1.20903,31600000.0
2009-01-07 07:42:00,1.20846,1.20947,1.20784,1.20947,27800000.0
2009-01-07 07:43:00,1.2097,1.2097,1.20842,1.20944,44800000.0
2009-01-07 07:44:00,1.2092,1.21073,1.20855,1.20995,121200000.0
2009-01-07 07:45:00,1.20908,1.2095,1.20847,1.20946,40000000.0
2009-01-07 07:46:00,1.20931,1.20966,1.20821,1.2095,33000000.0
2009-01-07 07:47:00,1.20876,1.20972,1.20811,1.20972,18800000.0
2009-01-07 07:48:00,1.20879,1.20979,1.20832,1.2095,82400000.0
2009-01-07 07:49:00,1.20854,1.20954,1.20816,1.20942,73000000.0
2009-01-07 07:50:00,1.20944,1.21039,1.20852,1.21039,79000000.0
2009-01-07 07:51:00,1.20981,1.21051,1.20857,1.21051,55400000.0
2009-01-07 07:52:00,1.21085,1.21207,1.20942,1.21207,73600000.0
2009-01-07 07:53:00,1.21153,1.2119,1.21102,1.2119,68400000.0
2009-01-07 07:54:00,1.21171,1.21213,1.20995,1.21183,95000000.0
2009-01-07 07:55:00,1.21084,1.21208,1.21055,1.21208,135800000.0
2009-01-07 07:56:00,1.21205,1.21205,1.21126,1.21202,22400000.0
2009-01-07 07:57:00,1.21138,1.21229,1.21053,1.21229,53000000.0
2009-01-07 07:58:00,1.21223,1.21223,1.21121,1.21193,123800000.0
2009-01-07 07:59:00,1.21181,1.21181,1.21017,1.21169,169800000.0
2009-01-07 08:00:00,1.21177,1.21192,1.21069,1.21187,73200000.0
2009-01-07 08:01:00,1.21084,1.21201,1.21056,1.21163,93000000.0
2009-01-07 08:02:00,1.21168,1.21168,1.21,1.21094,24400000.0
2009-01-07 08:03:00,1.20997,1.21061,1.20972,1.21061,49700000.0
2009-01-07 08:04:00,1.21011,1.21077,1.21011,1.21077,19000000.0
2009-01-07 08:05:00,1.21091,1.21193,1.21069,1.21193,20400000.0
2009-01-07 08:06:00,1.21035,1.2114,1.20973,1.2114,79200000.0
2009-01-07 08:07:00,1.21128,1.21145,1.2097,1.21111,32600000.0
2009-01-07 08:08:00,1.2104,1.21089,1.20998,1.21055,63400000.0
2009-01-07 08:09:00,1.20986,1.21084,1.20941,1.21035,44000000.0
2009-01-07 08:10:00,1.21013,1.21045,1.20933,1.21045,68800000.0
2009-01-07 08:11:00,1.20983,1.21058,1.20953,1.21015,100400000.0
2009-01-07 08:12:00,1.20997,1.21019,1.20911,1.21019,53400000.0
2009-01-07 08:13:00,1.20923,1.21031,1.20877,1.21031,86600000.0
2009-01-07 08:14:00,1.2092,1.20971,1.20916,1.20971,18600000.0
2009-01-07 08:15:00,1.20892,1.20945,1.20839,1.20945,14800000.0
2009-01-07 08:16:00,1.20901,1.21045,1.20833,1.21045,12000000.0
2009-01-07 08:17:00,1.20825,1.20874,1.20768,1.20874,68800000.0
2009-01-07 08:18:00,1.20861,1.20987,1.20846,1.20987,22600000.0
2009-01-07 08:19:00,1.2097,1.21,1.20857,1.2091,88400000.0
2009-01-07 08:20:00,1.20847,1.20944,1.20834,1.20944,111200000.0
2009-01-07 08:21:00,1.20911,1.21003,1.20885,1.20959,73600000.0
2009-01-07 08:22:00,1.20934,1.21006,1.20914,1.21006,64000000.0
2009-01-07 08:23:00,1.20923,1.21003,1.20848,1.21003,19600000.0
2009-01-07 08:24:00,1.2091,1.21007,1.20865,1.21007,61200000.0
2009-01-07 08:25:00,1.20941,1.21018,1.20871,1.21018,17400000.0
2009-01-07 08:26:00,1.20969,1.21025,1.20849,1.21025,65400000.0
2009-01-07 08:27:00,1.21003,1.21025,1.20834,1.21025,85800000.0
2009-01-07 08:28:00,1.20995,1.2106,1.20918,1.21051,53800000.0
2009-01-07 08:29:00,1.20986,1.20986,1.20909,1.20969,19600000.0
2009-01-07 08:30:00,1.20974,1.21048,1.20974,1.21042,30400000.0
2009-01-07 08:31:00,1.20903,1.20971,1.20848,1.2095,58900000.0
2009-01-07 08:32:00,1.2085,1.21053,1.2085,1.21053,43800000.0
2009-01-07 08:33:00,1.20921,1.21045,1.20921,1.21023,42800000.0
2009-01-07 08:34:00,1.20922,1.20957,1.20881,1.20957,8800000.0
2009-01-07 08:35:00,1.20904,1.20933,1.20803,1.20933,43800000.0
2009-01-07 08:36:00,1.20869,1.20968,1.20869,1.20968,39600000.0
2009-01-07 08:37:00,1.20856,1.20886,1.20767,1.20886,73600000.0
2009-01-07 08:38:00,1.20857,1.20933,1.20827,1.20933,50200000.0
2009-01-07 08:39:00,1.20889,1.20969,1.20864,1.20969,26600000.0
2009-01-07 08:40:00,1.20973,1.20973,1.20832,1.2095,84200000.0
2009-01-07 08:41:00,1.2083,1.20947,1.20756,1.20939,75600000.0
2009-01-07 08:42:00,1.20851,1.20863,1.20753,1.20861,30000000.0
2009-01-07 08:43:00,1.20752,1.20888,1.20752,1.20888,16400000.0
2009-01-07 08:44:00,1.20814,1.20842,1.20749,1.20842,37200000.0
2009-01-07 08:45:00,1.20839,1.20938,1.20778,1.20907,68800000.0
2009-01-07 08:46:00,1.20789,1.20968,1.20787,1.20968,21400000.0
2009-01-07 08:47:00,1.2089,1.20963,1.20826,1.20938,45600000.0
2009-01-07 08:48:00,1.20933,1.21032,1.20856,1.21,116800000.0
2009-01-07 08:49:00,1.20907,1.20958,1.20802,1.20958,45400000.0
2009-01-07 08:50:00,1.20869,1.2091,1.20795,1.2091,47400000.0
2009-01-07 08:51:00,1.20825,1.2089,1.20721,1.20843,60400000.0
2009-01-07 08:52:00,1.20726,1.20919,1.20726,1.20919,68200000.0
2009-01-07 08:53:00,1.20834,1.20969,1.2081,1.20916,130800000.0
2009-01-07 08:54:00,1.20825,1.20895,1.20796,1.20895,18000000.0
2009-01-07 08:55:00,1.20811,1.20983,1.20769,1.20922,88400000.0
2009-01-07 08:56:00,1.20874,1.20938,1.20808,1.20938,66800000.0
2009-01-07 08:57:00,1.20844,1.20937,1.20707,1.20937,74800000.0
2009-01-07 08:58:00,1.20895,1.20985,1.20701,1.20945,174200000.0
2009-01-07 08:59:00,1.20822,1.20948,1.20658,1.20885,167400000.0
2009-01-07 09:00:00,1.20804,1.209,1.20656,1.20883,126000000.0
2009-01-07 09:01:00,1.20719,1.20864,1.20648,1.2081,84400000.0
2009-01-07 09:02:00,1.20806,1.20845,1.20637,1.20845,43200000.0
2009-01-07 09:03:00,1.20792,1.20865,1.20623,1.20828,100400000.0
2009-01-07 09:04:00,1.20795,1.20882,1.20613,1.20882,61400000.0
2009-01-07 09:05:00,1.2087,1.20895,1.20755,1.20895,43400000.0
2009-01-07 09:06:00,1.20813,1.20986,1.20729,1.20986,67200000.0
2009-01-07 09:07:00,1.20862,1.2087,1.20638,1.20843,71200000.0
2009-01-07 09:08:00,1.20802,1.20835,1.20686,1.20831,106400000.0
2009-01-07 09:09:00,1.20771,1.20977,1.20758,1.20977,74800000.0
2009-01-07 09:10:00,1.20897,1.21021,1.20825,1.21021,41000000.0
2009-01-07 09:11:00,1.20939,1.20939,1.20845,1.20923,30400000.0
2009-01-07 09:12:00,1.20877,1.20966,1.20833,1.20966,93200000.0
2009-01-07 09:13:00,1.20986,1.2102,1.20848,1.2102,50000000.0
2009-01-07 09:14:00,1.20841,1.21006,1.20819,1.21006,54400000.0
2009-01-07 09:15:00,1.2098,1.2098,1.20848,1.20931,58000000.0
2009-01-07 09:16:00,1.20973,1.2106,1.20837,1.2103,68200000.0
2009-01-07 09:17:00,1.20891,1.2101,1.20767,1.2101,36000000.0
2009-01-07 09:18:00,1.20922,1.20922,1.20825,1.20911,54400000.0
2009-01-07 09:19:00,1.20875,1.20919,1.2076,1.20861,78600000.0
2009-01-07 09:20:00,1.20726,1.20831,1.20692,1.20831,37400000.0
2009-01-07 09:21:00,1.20763,1.20841,1.20659,1.20841,58400000.0
2009-01-07 09:22:00,1.20717,1.20802,1.20669,1.20787,63400000.0
2009-01-07 09:23:00,1.20791,1.20836,1.20671,1.20836,47600000.0
2009-01-07 09:24:00,1.20802,1.2093,1.20766,1.2093,113800000.0
2009-01-07 09:25:00,1.20811,1.20984,1.20774,1.20969,93400000.0
2009-01-07 09:26:00,1.21003,1.21046,1.20868,1.21046,69200000.0
2009-01-07 09:27:00,1.21032,1.21119,1.20903,1.21106,127600000.0
2009-01-07 09:28:00,1.20969,1.21033,1.20827,1.21033,107800000.0
2009-01-07 09:29:00,1.20851,1.20989,1.20766,1.20989,140800000.0
2009-01-07 09:30:00,1.20787,1.2096,1.20749,1.20952,176800000.0
2009-01-07 09:31:00,1.20874,1.21086,1.20762,1.21086,150400000.0
2009-01-07 09:32:00,1.21082,1.21082,1.20904,1.21065,105600000.0
2009-01-07 09:33:00,1.21083,1.21083,1.20872,1.21074,66200000.0
2009-01-07 09:34:00,1.21014,1.21026,1.20818,1.21026,44200000.0
2009-01-07 09:35:00,1.20838,1.20992,1.20797,1.20992,67000000.0
2009-01-07 09:36:00,1.2097,1.20989,1.20479,1.20989,49700000.0
2009-01-07 09:37:00,1.20852,1.21045,1.20806,1.21045,61800000.0
2009-01-07 09:38:00,1.2089,1.20944,1.20765,1.20929,77800000.0
2009-01-07 09:39:00,1.20799,1.20913,1.20727,1.20911,69400000.0
2009-01-07 09:40:00,1.20908,1.2094,1.20753,1.20938,131100000.0
2009-01-07 09:41:00,1.20751,1.20851,1.20628,1.20851,93200000.0
2009-01-07 09:42:00,1.20719,1.20794,1.20616,1.20794,107000000.0
2009-01-07 09:43:00,1.20726,1.2073,1.20608,1.20726,75200000.0
2009-01-07 09:44:00,1.20716,1.20925,1.2065,1.20863,111200000.0
2009-01-07 09:45:00,1.20874,1.20941,1.20783,1.20925,82200000.0
2009-01-07 09:46:00,1.20937,1.21063,1.20864,1.21063,138400000.0
2009-01-07 09:47:00,1.20882,1.20976,1.20724,1.20976,94000000.0
2009-01-07 09:48:00,1.20906,1.21097,1.20784,1.21097,128000000.0
2009-01-07 09:49:00,1.20892,1.21133,1.20771,1.21054,125200000.0
2009-01-07 09:50:00,1.20836,1.20944,1.20763,1.20944,136800000.0
2009-01-07 09:51:00,1.20907,1.21017,1.20763,1.20947,108800000.0
2009-01-07 09:52:00,1.20804,1.21001,1.2077,1.21001,101200000.0
2009-01-07 09:53:00,1.20905,1.21029,1.20727,1.21029,121600000.0
2009-01-07 09:54:00,1.2092,1.20949,1.20796,1.20949,128800000.0
2009-01-07 09:55:00,1.20826,1.20974,1.20811,1.20974,107600000.0
2009-01-07 09:56:00,1.20946,1.21021,1.20824,1.21021,99800000.0
2009-01-07 09:57:00,1.20904,1.21034,1.20816,1.21034,113800000.0
2009-01-07 09:58:00,1.21018,1.21039,1.20855,1.21036,95000000.0
2009-01-07 09:59:00,1.21107,1.21184,1.21007,1.21184,104200000.0
2009-01-07 10:00:00,1.21087,1.21107,1.20922,1.21107,131400000.0
2009-01-07 10:01:00,1.21035,1.21103,1.20923,1.21042,65200000.0
2009-01-07 10:02:00,1.21038,1.21146,1.20985,1.21101,104600000.0
2009-01-07 10:03:00,1.21071,1.21162,1.21025,1.21162,108200000.0
2009-01-07 10:04:00,1.21028,1.21171,1.20999,1.21171,55600000.0
2009-01-07 10:05:00,1.21159,1.21164,1.21033,1.21156,43400000.0
2009-01-07 10:06:00,1.21126,1.21234,1.21026,1.21168,82600000.0
2009-01-07 10:07:00,1.21092,1.21165,1.20989,1.21109,108200000.0
2009-01-07 10:08:00,1.21048,1.21048,1.20835,1.21006,49000000.0
2009-01-07 10:09:00,1.2092,1.21018,1.20886,1.21018,106000000.0
2009-01-07 10:10:00,1.20874,1.21022,1.20803,1.21022,86600000.0
2009-01-07 10:11:00,1.20982,1.21041,1.20901,1.21039,103200000.0
2009-01-07 10:12:00,1.21044,1.21044,1.20859,1.21006,77700000.0
2009-01-07 10:13:00,1.20931,1.2103,1.2085,1.20996,61600000.0
2009-01-07 10:14:00,1.20933,1.20986,1.20823,1.20986,35800000.0
2009-01-07 10:15:00,1.20886,1.2099,1.20845,1.2099,35400000.0
2009-01-07 10:16:00,1.20843,1.2094,1.20764,1.2094,78600000.0
2009-01-07 10:17:00,1.20873,1.20938,1.20739,1.20919,73800000.0
2009-01-07 10:18:00,1.20757,1.20871,1.20682,1.20871,52000000.0
2009-01-07 10:19:00,1.20856,1.20861,1.20713,1.20861,113800000.0
2009-01-07 10:20:00,1.20858,1.20858,1.20698,1.20853,79600000.0
2009-01-07 10:21:00,1.20759,1.20856,1.20688,1.20856,81200000.0
2009-01-07 10:22:00,1.20755,1.20887,1.20666,1.20884,82400000.0
2009-01-07 10:23:00,1.20856,1.20856,1.2069,1.20832,61400000.0
2009-01-07 10:24:00,1.20868,1.20987,1.20798,1.20964,112200000.0
2009-01-07 10:25:00,1.20836,1.20933,1.20683,1.20933,110200000.0
2009-01-07 10:26:00,1.20878,1.20938,1.20748,1.20904,125400000.0
2009-01-07 10:27:00,1.20829,1.20891,1.20733,1.20891,109200000.0
2009-01-07 10:28:00,1.20833,1.20956,1.20677,1.20956,132000000.0
2009-01-07 10:29:00,1.20841,1.20878,1.2069,1.20863,138200000.0
2009-01-07 10:30:00,1.20846,1.20984,1.20739,1.20984,165000000.0
2009-01-07 10:31:00,1.20921,1.20971,1.20771,1.20971,114400000.0
2009-01-07 10:32:00,1.20825,1.20937,1.20745,1.20937,79200000.0
2009-01-07 10:33:00,1.20724,1.20894,1.2071,1.20835,140800000.0
2009-01-07 10:34:00,1.20789,1.20845,1.20666,1.20845,154200000.0
2009-01-07 10:35:00,1.20841,1.20841,1.20684,1.20802,128000000.0
2009-01-07 10:36:00,1.20796,1.20863,1.20714,1.20863,158200000.0
2009-01-07 10:37:00,1.20839,1.20888,1.20716,1.20835,168600000.0
2009-01-07 10:38:00,1.2076,1.20841,1.20688,1.20839,93800000.0
2009-01-07 10:39:00,1.2079,1.20825,1.20644,1.20791,130600000.0
2009-01-07 10:40:00,1.20758,1.20826,1.20657,1.20826,158000000.0
2009-01-07 10:41:00,1.20678,1.20784,1.20615,1.20784,131400000.0
2009-01-07 10:42:00,1.20651,1.20773,1.20584,1.20773,118400000.0
2009-01-07 10:43:00,1.20658,1.20749,1.20581,1.20719,161400000.0
2009-01-07 10:44:00,1.20695,1.20736,1.20546,1.20736,132000000.0
2009-01-07 10:45:00,1.20696,1.20791,1.20606,1.20731,117000000.0
2009-01-07 10:46:00,1.20657,1.20715,1.20571,1.20715,59400000.0
2009-01-07 10:47:00,1.20673,1.20765,1.2058,1.20765,120200000.0
2009-01-07 10:48:00,1.20721,1.20777,1.20605,1.20777,55200000.0
2009-01-07 10:49:00,1.20686,1.20766,1.20633,1.2076,109800000.0
2009-01-07 10:50:00,1.20731,1.20796,1.20635,1.20796,110600000.0
2009-01-07 10:51:00,1.20723,1.20775,1.2061,1.20775,147400000.0
2009-01-07 10:52:00,1.20767,1.20786,1.20605,1.20783,106000000.0
2009-01-07 10:53:00,1.20762,1.20762,1.20626,1.20744,96000000.0
2009-01-07 10:54:00,1.20677,1.20711,1.20571,1.20695,114200000.0
2009-01-07 10:55:00,1.20668,1.20748,1.20564,1.20748,142200000.0
2009-01-07 10:56:00,1.20628,1.20703,1.20562,1.20703,92000000.0
2009-01-07 10:57:00,1.20651,1.20718,1.20579,1.20704,178200000.0
2009-01-07 10:58:00,1.207,1.2076,1.20576,1.2076,118200000.0
2009-01-07 10:59:00,1.20719,1.20739,1.20547,1.20739,107400000.0
2009-01-07 11:00:00,1.20707,1.20732,1.20589,1.2073,138400000.0
2009-01-07 11:01:00,1.20715,1.20715,1.20576,1.20687,87000000.0
2009-01-07 11:02:00,1.20641,1.20713,1.20583,1.20704,85200000.0
2009-01-07 11:03:00,1.20672,1.20762,1.20584,1.20762,45800000.0
2009-01-07 11:04:00,1.20712,1.20831,1.20593,1.20831,94400000.0
2009-01-07 11:05:00,1.20585,1.20794,1.20585,1.20794,62600000.0
2009-01-07 11:06:00,1.20685,1.20802,1.20608,1.208,59000000.0
2009-01-07 11:07:00,1.20716,1.20744,1.20562,1.20744,79800000.0
2009-01-07 11:08:00,1.20524,1.20685,1.20524,1.20685,82100000.0
2009-01-07 11:09:00,1.2071,1.20774,1.2057,1.20774,60400000.0
2009-01-07 11:10:00,1.20712,1.20712,1.20553,1.2066,32300000.0
2009-01-07 11:11:00,1.20643,1.20643,1.20539,1.20623,20000000.0
2009-01-07 11:12:00,1.20509,1.20639,1.20495,1.20639,79800000.0
2009-01-07 11:13:00,1.20552,1.20618,1.2049,1.20618,66600000.0
2009-01-07 11:14:00,1.20584,1.20621,1.2048,1.20621,44800000.0
2009-01-07 11:15:00,1.205,1.20645,1.20465,1.20645,105800000.0
2009-01-07 11:16:00,1.20638,1.20668,1.20565,1.20668,111800000.0
2009-01-07 11:17:00,1.20639,1.20639,1.20544,1.20636,65000000.0
2009-01-07 11:18:00,1.20555,1.20661,1.20502,1.20604,80200000.0
2009-01-07 11:19:00,1.20572,1.20643,1.20532,1.20642,26400000.0
2009-01-07 11:20:00,1.20648,1.20673,1.2053,1.20668,89600000.0
2009-01-07 11:21:00,1.20614,1.20686,1.20516,1.20686,113400000.0
2009-01-07 11:22:00,1.20582,1.20729,1.20555,1.20729,127200000.0
2009-01-07 11:23:00,1.20684,1.20752,1.20607,1.20752,99400000.0
2009-01-07 11:24:00,1.20646,1.20746,1.20566,1.20731,49000000.0
2009-01-07 11:25:00,1.20651,1.20764,1.20598,1.20764,103000000.0
2009-01-07 11:26:00,1.20642,1.20745,1.20552,1.20736,167400000.0
2009-01-07 11:27:00,1.20676,1.20796,1.20566,1.20772,112400000.0
2009-01-07 11:28:00,1.20649,1.20798,1.20626,1.20798,124400000.0
2009-01-07 11:29:00,1.20751,1.20796,1.20668,1.20789,84800000.0
2009-01-07 11:30:00,1.20705,1.20857,1.20674,1.20817,89200000.0
2009-01-07 11:31:00,1.20776,1.208,1.20559,1.208,115200000.0
2009-01-07 11:32:00,1.20644,1.20721,1.20602,1.20707,81400000.0
2009-01-07 11:33:00,1.20597,1.20704,1.20536,1.20681,107000000.0
2009-01-07 11:34:00,1.20549,1.20732,1.20512,1.20732,79400000.0
2009-01-07 11:35:00,1.20652,1.20711,1.20564,1.20711,75400000.0
2009-01-07 11:36:00,1.20646,1.20707,1.20534,1.20707,93200000.0
2009-01-07 11:37:00,1.20675,1.20719,1.20539,1.20719,157800000.0
2009-01-07 11:38:00,1.20733,1.20733,1.2055,1.20728,126600000.0
2009-01-07 11:39:00,1.20654,1.20703,1.20515,1.20703,40800000.0
2009-01-07 11:40:00,1.20599,1.20613,1.20443,1.20613,59000000.0
2009-01-07 11:41:00,1.20642,1.20655,1.20509,1.20655,95000000.0
2009-01-07 11:42:00,1.20575,1.20705,1.20515,1.20705,71600000.0
2009-01-07 11:43:00,1.20491,1.20609,1.20445,1.20609,36200000.0
2009-01-07 11:44:00,1.20562,1.20664,1.20511,1.20664,90800000.0
2009-01-07 11:45:00,1.2061,1.20668,1.2053,1.20668,115200000.0
2009-01-07 11:46:00,1.20538,1.20692,1.2053,1.20692,108000000.0
2009-01-07 11:47:00,1.20654,1.2069,1.20543,1.2069,68600000.0
2009-01-07 11:48:00,1.20702,1.20812,1.20613,1.20778,93400000.0
2009-01-07 11:49:00,1.20704,1.20751,1.20589,1.20751,101600000.0
2009-01-07 11:50:00,1.20563,1.20722,1.20549,1.20711,66200000.0
2009-01-07 11:51:00,1.20632,1.20658,1.2048,1.2063,77600000.0
2009-01-07 11:52:00,1.20574,1.20612,1.20481,1.20612,79400000.0
2009-01-07 11:53:00,1.20557,1.20639,1.20478,1.20604,99000000.0
2009-01-07 11:54:00,1.20574,1.20679,1.20516,1.20644,104600000.0
2009-01-07 11:55:00,1.20707,1.20724,1.20542,1.20714,121600000.0
2009-01-07 11:56:00,1.20647,1.20738,1.20574,1.20671,86800000.0
2009-01-07 11:57:00,1.20629,1.20677,1.20565,1.20677,125600000.0
2009-01-07 11:58:00,1.20547,1.20727,1.20547,1.20722,109600000.0
2009-01-07 11:59:00,1.20689,1.20771,1.20632,1.20771,113200000.0
2009-01-07 12:00:00,1.20742,1.20772,1.2061,1.20765,102200000.0
2009-01-07 12:01:00,1.20647,1.20786,1.20592,1.20786,129400000.0
2009-01-07 12:02:00,1.20735,1.20793,1.20686,1.20782,82400000.0
2009-01-07 12:03:00,1.20726,1.20731,1.20601,1.20714,100600000.0
2009-01-07 12:04:00,1.20775,1.20875,1.2077,1.20875,10400000.0
2009-01-07 12:05:00,1.20865,1.20865,1.2082,1.20845,31600000.0
2009-01-07 12:06:00,1.2082,1.2084,1.2077,1.20785,29400000.0
2009-01-07 12:07:00,1.20795,1.20825,1.2077,1.2081,27400000.0
2009-01-07 12:08:00,1.20815,1.20845,1.2074,1.2076,40200000.0
2009-01-07 12:09:00,1.20765,1.20765,1.2075,1.2075,3600000.0
2009-01-07 12:10:00,1.20755,1.2081,1.20735,1.20795,39400000.0
2009-01-07 12:11:00,1.20785,1.20805,1.2076,1.20785,30400000.0
2009-01-07 12:12:00,1.20765,1.20775,1.20755,1.20775,8800000.0
2009-01-07 12:13:00,1.2078,1.20785,1.20775,1.2078,9600000.0
2009-01-07 12:14:00,1.20785,1.2082,1.20785,1.20805,30400000.0
2009-01-07 12:15:00,1.2081,1.20875,1.20805,1.2084,12000000.0
2009-01-07 12:16:00,1.2084,1.2084,1.20785,1.20785,14000000.0
2009-01-07 12:17:00,1.208,1.20805,1.2066,1.2066,67800000.0
2009-01-07 12:18:00,1.20665,1.2073,1.2064,1.20655,61600000.0
2009-01-07 12:19:00,1.2068,1.20685,1.2066,1.2066,39200000.0
2009-01-07 12:20:00,1.2066,1.2069,1.20655,1.2067,23400000.0
2009-01-07 12:21:00,1.2067,1.207,1.2064,1.2065,40000000.0
2009-01-07 12:22:00,1.20655,1.207,1.2064,1.2067,63800000.0
2009-01-07 12:23:00,1.20665,1.20715,1.2061,1.2069,50000000.0
2009-01-07 12:24:00,1.207,1.20715,1.20675,1.2069,26000000.0
2009-01-07 12:25:00,1.20705,1.2079,1.2065,1.2067,84200000.0
2009-01-07 12:26:00,1.20665,1.20695,1.2064,1.2068,38000000.0
2009-01-07 12:27:00,1.2068,1.207,1.20645,1.2069,18400000.0
2009-01-07 12:28:00,1.2069,1.2081,1.2069,1.20765,19200000.0
2009-01-07 12:29:00,1.2076,1.20775,1.20695,1.20775,21200000.0
2009-01-07 12:30:00,1.2077,1.20835,1.2076,1.2079,20000000.0
2009-01-07 12:31:00,1.208,1.2082,1.20715,1.2079,63000000.0
2009-01-07 12:32:00,1.20785,1.208,1.20635,1.2075,88000000.0
2009-01-07 12:33:00,1.2076,1.20835,1.20655,1.2068,95800000.0
2009-01-07 12:34:00,1.20665,1.207,1.2064,1.2065,76200000.0
2009-01-07 12:35:00,1.2066,1.20715,1.2062,1.20705,41000000.0
2009-01-07 12:36:00,1.20705,1.20705,1.20615,1.20645,35200000.0
2009-01-07 12:37:00,1.20635,1.20655,1.2062,1.2065,25600000.0
2009-01-07 12:38:00,1.20655,1.2071,1.20655,1.2067,40400000.0
2009-01-07 12:39:00,1.20675,1.20765,1.20675,1.20715,36400000.0
2009-01-07 12:40:00,1.20715,1.208,1.2068,1.20705,45400000.0
2009-01-07 12:41:00,1.20695,1.2073,1.2067,1.20725,80200000.0
2009-01-07 12:42:00,1.20725,1.2074,1.20655,1.2069,46200000.0
2009-01-07 12:43:00,1.2072,1.20745,1.20665,1.20675,36000000.0
2009-01-07 12:44:00,1.2067,1.207,1.2066,1.20675,48800000.0
2009-01-07 12:45:00,1.2069,1.2075,1.2069,1.2072,37200000.0
2009-01-07 12:46:00,1.20725,1.20735,1.2069,1.20705,25600000.0
2009-01-07 12:47:00,1.20705,1.20705,1.20695,1.20705,22400000.0
2009-01-07 12:48:00,1.207,1.20725,1.20695,1.20725,26600000.0
2009-01-07 12:49:00,1.20725,1.2075,1.2071,1.20725,24400000.0
2009-01-07 12:50:00,1.20725,1.2075,1.20695,1.207,37600000.0
2009-01-07 12:51:00,1.207,1.207,1.2066,1.20685,17600000.0
2009-01-07 12:52:00,1.2069,1.207,1.20575,1.207,71200000.0
2009-01-07 12:53:00,1.20705,1.20745,1.2066,1.20725,74400000.0
2009-01-07 12:54:00,1.2071,1.2073,1.20685,1.2072,48000000.0
2009-01-07 12:55:00,1.20725,1.2073,1.20675,1.2069,50400000.0
2009-01-07 12:56:00,1.207,1.20735,1.20655,1.2069,53000000.0
2009-01-07 12:57:00,1.20695,1.2075,1.20695,1.20745,21000000.0
2009-01-07 12:58:00,1.2074,1.20775,1.2074,1.2076,18000000.0
2009-01-07 12:59:00,1.20775,1.20805,1.2076,1.2076,16800000.0
2009-01-07 13:00:00,1.2076,1.20795,1.2076,1.2076,10600000.0
2009-01-07 13:01:00,1.2076,1.20765,1.2067,1.2067,147800000.0
2009-01-07 13:02:00,1.2068,1.2072,1.2063,1.207,107800000.0
2009-01-07 13:03:00,1.2071,1.2071,1.2062,1.2069,92200000.0
2009-01-07 13:04:00,1.2068,1.20695,1.20645,1.20655,25000000.0
2009-01-07 13:05:00,1.20645,1.2066,1.20595,1.2065,108000000.0
2009-01-07 13:06:00,1.2065,1.20655,1.20585,1.2062,57800000.0
2009-01-07 13:07:00,1.2063,1.20665,1.2063,1.2064,41000000.0
2009-01-07 13:08:00,1.20655,1.2074,1.20635,1.20655,47400000.0
2009-01-07 13:09:00,1.20665,1.2071,1.20645,1.20685,59400000.0
2009-01-07 13:10:00,1.20675,1.2068,1.2066,1.20665,26000000.0
2009-01-07 13:11:00,1.20665,1.20685,1.20645,1.20645,18800000.0
2009-01-07 13:12:00,1.2068,1.2068,1.20625,1.20625,27200000.0
2009-01-07 13:13:00,1.2063,1.2071,1.2063,1.2066,49600000.0
2009-01-07 13:14:00,1.20675,1.2069,1.2066,1.2069,35400000.0
2009-01-07 13:15:00,1.2068,1.20695,1.2068,1.20695,6400000.0
2009-01-07 13:16:00,1.2069,1.207,1.20685,1.207,9600000.0
2009-01-07 13:17:00,1.20685,1.207,1.20675,1.20685,18800000.0
2009-01-07 13:18:00,1.20695,1.2071,1.20685,1.20695,12800000.0
2009-01-07 13:19:00,1.20685,1.2071,1.2068,1.2071,19200000.0
2009-01-07 13:20:00,1.20705,1.2077,1.20695,1.20705,44800000.0
2009-01-07 13:21:00,1.20715,1.20735,1.2066,1.20685,30800000.0
2009-01-07 13:22:00,1.2069,1.20705,1.20655,1.2067,25000000.0
2009-01-07 13:23:00,1.20675,1.207,1.20675,1.20695,25600000.0
2009-01-07 13:24:00,1.2069,1.20695,1.2066,1.20675,20200000.0
2009-01-07 13:25:00,1.20675,1.20695,1.20675,1.20685,6400000.0
2009-01-07 13:26:00,1.2068,1.20715,1.2068,1.20685,12800000.0
2009-01-07 13:27:00,1.2068,1.207,1.2061,1.207,40000000.0
2009-01-07 13:28:00,1.2069,1.2075,1.20645,1.20725,59000000.0
2009-01-07 13:29:00,1.2071,1.2081,1.2071,1.2081,22200000.0
2009-01-07 13:30:00,1.2085,1.2085,1.2067,1.2067,35200000.0
2009-01-07 13:31:00,1.2066,1.20755,1.2066,1.20755,37200000.0
2009-01-07 13:32:00,1.20755,1.20755,1.2066,1.2067,47200000.0
2009-01-07 13:33:00,1.2071,1.20755,1.20665,1.20695,61200000.0
2009-01-07 13:34:00,1.20685,1.207,1.2062,1.20635,42400000.0
2009-01-07 13:35:00,1.20635,1.2076,1.20615,1.20705,97000000.0
2009-01-07 13:36:00,1.2069,1.2082,1.2069,1.20715,50400000.0
2009-01-07 13:37:00,1.2071,1.208,1.2071,1.20765,25200000.0
2009-01-07 13:38:00,1.20785,1.20785,1.2073,1.20745,13800000.0
2009-01-07 13:39:00,1.20745,1.20765,1.20745,1.20765,7400000.0
2009-01-07 13:40:00,1.2077,1.2081,1.20765,1.2079,24600000.0
2009-01-07 13:41:00,1.20785,1.20785,1.2074,1.2075,9600000.0
2009-01-07 13:42:00,1.2076,1.2082,1.2073,1.20745,38000000.0
2009-01-07 13:43:00,1.207,1.208,1.20675,1.20755,31800000.0
2009-01-07 13:44:00,1.2073,1.2075,1.2065,1.20695,35200000.0
2009-01-07 13:45:00,1.20705,1.20745,1.2065,1.2065,31400000.0
2009-01-07 13:46:00,1.2064,1.20755,1.2064,1.2072,38000000.0
2009-01-07 13:47:00,1.2071,1.20735,1.2062,1.20665,44600000.0
2009-01-07 13:48:00,1.20655,1.20685,1.20625,1.2064,62400000.0
2009-01-07 13:49:00,1.20635,1.20705,1.20625,1.2067,62000000.0
2009-01-07 13:50:00,1.20655,1.20655,1.2061,1.2063,11200000.0
2009-01-07 13:51:00,1.2064,1.20705,1.206,1.20665,51600000.0
2009-01-07 13:52:00,1.2064,1.20675,1.2064,1.2067,22400000.0
2009-01-07 13:53:00,1.207,1.20815,1.207,1.20815,38000000.0
2009-01-07 13:54:00,1.208,1.208,1.20695,1.2077,21600000.0
2009-01-07 13:55:00,1.2075,1.2075,1.2071,1.20715,12800000.0
2009-01-07 13:56:00,1.20685,1.2071,1.20685,1.20705,9600000.0
2009-01-07 13:57:00,1.20715,1.20715,1.20705,1.20705,13000000.0
2009-01-07 13:58:00,1.20695,1.20735,1.20645,1.2068,82000000.0
2009-01-07 13:59:00,1.2068,1.2073,1.2063,1.20635,62600000.0
2009-01-07 14:00:00,1.2063,1.2071,1.20625,1.20645,25600000.0
2009-01-07 14:01:00,1.20645,1.20735,1.20645,1.20685,45800000.0
2009-01-07 14:02:00,1.2068,1.2068,1.20675,1.20675,4800000.0
2009-01-07 14:03:00,1.2067,1.2069,1.2066,1.2069,19400000.0
2009-01-07 14:04:00,1.2068,1.20705,1.2067,1.2067,17000000.0
2009-01-07 14:05:00,1.2067,1.207,1.2067,1.207,16400000.0
2009-01-07 14:06:00,1.207,1.2073,1.207,1.2073,17600000.0
2009-01-07 14:07:00,1.2073,1.2073,1.2069,1.2069,18200000.0
2009-01-07 14:08:00,1.20685,1.207,1.20675,1.2069,20000000.0
2009-01-07 14:09:00,1.20685,1.2069,1.20675,1.2069,18400000.0
2009-01-07 14:10:00,1.20695,1.20735,1.20695,1.20735,20400000.0
2009-01-07 14:11:00,1.20695,1.20735,1.20695,1.20705,20600000.0
2009-01-07 14:12:00,1.2071,1.2071,1.2071,1.2071,1600000.0
2009-01-07 14:13:00,1.20725,1.20735,1.20725,1.20735,9600000.0
2009-01-07 14:14:00,1.2074,1.20845,1.20735,1.2078,33800000.0
2009-01-07 14:15:00,1.20775,1.20775,1.20775,1.20775,1600000.0
2009-01-07 14:16:00,1.2077,1.2077,1.2076,1.2076,4800000.0
2009-01-07 14:17:00,1.20755,1.2078,1.20755,1.20755,8000000.0
2009-01-07 14:18:00,1.20755,1.2081,1.20755,1.20795,19800000.0
2009-01-07 14:19:00,1.20795,1.20815,1.20765,1.2077,41800000.0
2009-01-07 14:20:00,1.20775,1.20815,1.2077,1.20815,33200000.0
2009-01-07 14:21:00,1.2081,1.2083,1.207,1.207,53600000.0
2009-01-07 14:22:00,1.207,1.20755,1.207,1.20715,20800000.0
2009-01-07 14:23:00,1.20725,1.2077,1.20705,1.20755,20400000.0
2009-01-07 14:24:00,1.20755,1.20785,1.20755,1.2076,22000000.0
2009-01-07 14:25:00,1.20765,1.2079,1.2074,1.20775,22400000.0
2009-01-07 14:26:00,1.20785,1.208,1.20755,1.20755,96400000.0
2009-01-07 14:27:00,1.2076,1.2081,1.20745,1.2078,56000000.0
2009-01-07 14:28:00,1.2078,1.2085,1.20745,1.20755,34200000.0
2009-01-07 14:29:00,1.20755,1.20785,1.20755,1.20785,27200000.0
2009-01-07 14:30:00,1.2078,1.20785,1.20735,1.2075,30800000.0
2009-01-07 14:31:00,1.2076,1.2076,1.20715,1.20715,22400000.0
2009-01-07 14:32:00,1.20705,1.2071,1.20635,1.2068,80200000.0
2009-01-07 14:33:00,1.2068,1.2068,1.20615,1.20615,22800000.0
2009-01-07 14:34:00,1.2061,1.20655,1.20565,1.2059,50800000.0
2009-01-07 14:35:00,1.20585,1.20725,1.2058,1.2072,53600000.0
2009-01-07 14:36:00,1.2075,1.20775,1.20695,1.20715,43400000.0
2009-01-07 14:37:00,1.20715,1.2075,1.2069,1.2069,16800000.0
2009-01-07 14:38:00,1.20695,1.20695,1.20695,1.20695,1000000.0
2009-01-07 14:39:00,1.2069,1.2069,1.20605,1.2066,47600000.0
2009-01-07 14:40:00,1.2066,1.20665,1.2059,1.2062,27800000.0
2009-01-07 14:41:00,1.20615,1.20655,1.20545,1.2057,50000000.0
2009-01-07 14:42:00,1.2057,1.2062,1.2057,1.2062,21000000.0
2009-01-07 14:43:00,1.20635,1.20635,1.20575,1.20635,23200000.0
2009-01-07 14:44:00,1.2065,1.2066,1.20635,1.20635,6600000.0
2009-01-07 14:45:00,1.20635,1.20665,1.20635,1.2066,9600000.0
2009-01-07 14:46:00,1.20675,1.2068,1.20675,1.2068,3000000.0
2009-01-07 14:47:00,1.2071,1.2072,1.2068,1.2068,11000000.0
2009-01-07 14:48:00,1.2068,1.2071,1.2064,1.20655,45200000.0
2009-01-07 14:49:00,1.2066,1.20705,1.2063,1.20665,95600000.0
2009-01-07 14:50:00,1.20655,1.20685,1.206,1.20655,57600000.0
2009-01-07 14:51:00,1.20655,1.20655,1.2062,1.2063,20600000.0
2009-01-07 14:52:00,1.2062,1.20675,1.20615,1.20635,24400000.0
2009-01-07 14:53:00,1.2064,1.2072,1.20635,1.2069,85200000.0
2009-01-07 14:54:00,1.2069,1.20705,1.20645,1.20645,21200000.0
2009-01-07 14:55:00,1.2065,1.2066,1.2062,1.20635,28000000.0
2009-01-07 14:56:00,1.2063,1.2067,1.2063,1.2066,24400000.0
2009-01-07 14:57:00,1.2066,1.2066,1.20625,1.20625,40000000.0
2009-01-07 14:58:00,1.20625,1.20635,1.206,1.2062,33200000.0
2009-01-07 14:59:00,1.20615,1.20655,1.20595,1.20655,33200000.0
2009-01-07 15:00:00,1.20655,1.2066,1.2059,1.2061,28800000.0
2009-01-07 15:01:00,1.20615,1.20615,1.2059,1.2059,8000000.0
2009-01-07 15:02:00,1.2059,1.20595,1.20555,1.20565,44200000.0
2009-01-07 15:03:00,1.206,1.20615,1.2057,1.20595,32400000.0
2009-01-07 15:04:00,1.20595,1.2061,1.20555,1.2061,51200000.0
2009-01-07 15:05:00,1.20595,1.20675,1.20565,1.2057,42600000.0
2009-01-07 15:06:00,1.2059,1.2062,1.20545,1.20545,28200000.0
2009-01-07 15:07:00,1.20545,1.2058,1.20545,1.20575,24400000.0
2009-01-07 15:08:00,1.2058,1.2058,1.2057,1.20575,9600000.0
2009-01-07 15:09:00,1.20575,1.20575,1.20555,1.20555,9000000.0
2009-01-07 15:10:00,1.20565,1.20605,1.2056,1.206,22800000.0
2009-01-07 15:11:00,1.20605,1.20655,1.2056,1.20605,59200000.0
2009-01-07 15:12:00,1.2061,1.2062,1.2057,1.2057,59400000.0
2009-01-07 15:13:00,1.20575,1.20645,1.2056,1.2059,54400000.0
2009-01-07 15:14:00,1.20565,1.20595,1.20535,1.20535,85600000.0
2009-01-07 15:15:00,1.20545,1.20595,1.20485,1.20585,39200000.0
2009-01-07 15:16:00,1.2058,1.2072,1.2051,1.20555,93200000.0
2009-01-07 15:17:00,1.2054,1.20695,1.2054,1.20695,46000000.0
2009-01-07 15:18:00,1.2067,1.2067,1.20545,1.2055,59000000.0
2009-01-07 15:19:00,1.20635,1.2072,1.20555,1.2059,58400000.0
2009-01-07 15:20:00,1.2062,1.20715,1.20585,1.20625,88200000.0
2009-01-07 15:21:00,1.2063,1.20735,1.2063,1.2069,67800000.0
2009-01-07 15:22:00,1.20685,1.20725,1.20635,1.2066,25800000.0
2009-01-07 15:23:00,1.2066,1.20705,1.2063,1.20685,46400000.0
2009-01-07 15:24:00,1.20675,1.20695,1.2059,1.2059,55200000.0
2009-01-07 15:25:00,1.2064,1.2069,1.20595,1.2062,63400000.0
2009-01-07 15:26:00,1.20635,1.20715,1.20595,1.20715,41800000.0
2009-01-07 15:27:00,1.2072,1.2077,1.2063,1.20695,107000000.0
2009-01-07 15:28:00,1.2073,1.2073,1.2058,1.20595,87800000.0
2009-01-07 15:29:00,1.2063,1.20695,1.20525,1.20545,77200000.0
2009-01-07 15:30:00,1.20565,1.2067,1.2056,1.20625,63600000.0
2009-01-07 15:31:00,1.20625,1.2066,1.20605,1.20635,42600000.0
2009-01-07 15:32:00,1.20635,1.20685,1.20585,1.2066,52800000.0
2009-01-07 15:33:00,1.20655,1.20695,1.2058,1.20695,94000000.0
2009-01-07 15:34:00,1.207,1.20715,1.2051,1.2057,118000000.0
2009-01-07 15:35:00,1.2057,1.2063,1.20525,1.20555,107600000.0
2009-01-07 15:36:00,1.20545,1.20675,1.20545,1.206,126800000.0
2009-01-07 15:37:00,1.2061,1.2062,1.205,1.20515,73000000.0
2009-01-07 15:38:00,1.2049,1.2062,1.20405,1.20445,101800000.0
2009-01-07 15:39:00,1.2045,1.20525,1.20355,1.2044,96800000.0
2009-01-07 15:40:00,1.2043,1.2043,1.2031,1.2031,91800000.0
2009-01-07 15:41:00,1.2031,1.20545,1.2031,1.20545,99200000.0
2009-01-07 15:42:00,1.205,1.205,1.20415,1.2042,68800000.0
2009-01-07 15:43:00,1.20425,1.2046,1.20385,1.2045,77000000.0
2009-01-07 15:44:00,1.2042,1.20455,1.2038,1.2042,72200000.0
2009-01-07 15:45:00,1.2042,1.2049,1.20385,1.2044,59000000.0
2009-01-07 15:46:00,1.2044,1.20445,1.2042,1.2044,57800000.0
2009-01-07 15:47:00,1.2044,1.205,1.204,1.20415,83800000.0
2009-01-07 15:48:00,1.20415,1.205,1.20395,1.2042,56600000.0
2009-01-07 15:49:00,1.2042,1.20485,1.20415,1.20415,38600000.0
2009-01-07 15:50:00,1.2043,1.2047,1.20385,1.20415,58200000.0
2009-01-07 15:51:00,1.2043,1.20465,1.20385,1.2042,68000000.0
2009-01-07 15:52:00,1.2042,1.20435,1.20345,1.20435,72400000.0
2009-01-07 15:53:00,1.2044,1.20485,1.2038,1.20405,71600000.0
2009-01-07 15:54:00,1.20405,1.2045,1.2039,1.204,46600000.0
2009-01-07 15:55:00,1.204,1.2045,1.20365,1.2044,37600000.0
2009-01-07 15:56:00,1.20465,1.20465,1.20335,1.20355,63400000.0
2009-01-07 15:57:00,1.20355,1.2043,1.20355,1.2041,33400000.0
2009-01-07 15:58:00,1.2041,1.2044,1.20355,1.2036,60800000.0
2009-01-07 15:59:00,1.20375,1.2043,1.20355,1.20395,67800000.0
2009-01-07 16:00:00,1.20395,1.2048,1.20335,1.20385,60200000.0
2009-01-07 16:01:00,1.20395,1.20455,1.2036,1.2042,52400000.0
2009-01-07 16:02:00,1.20425,1.20485,1.20305,1.20325,73000000.0
2009-01-07 16:03:00,1.2033,1.20425,1.2028,1.2028,50400000.0
2009-01-07 16:04:00,1.2029,1.2044,1.2029,1.20425,53800000.0
2009-01-07 16:05:00,1.2044,1.20455,1.2029,1.20375,75400000.0
2009-01-07 16:06:00,1.2032,1.2038,1.20245,1.20335,69000000.0
2009-01-07 16:07:00,1.2033,1.20335,1.2026,1.2029,54600000.0
2009-01-07 16:08:00,1.20295,1.2036,1.20255,1.2036,45200000.0
2009-01-07 16:09:00,1.2037,1.2039,1.2023,1.20285,53600000.0
2009-01-07 16:10:00,1.20285,1.2037,1.20265,1.20355,50600000.0
2009-01-07 16:11:00,1.2035,1.20425,1.203,1.20305,69900000.0
2009-01-07 16:12:00,1.2031,1.2038,1.20305,1.2037,43000000.0
2009-01-07 16:13:00,1.2037,1.204,1.20335,1.2036,74000000.0
2009-01-07 16:14:00,1.20355,1.20355,1.20245,1.20315,57000000.0
2009-01-07 16:15:00,1.20315,1.2033,1.2023,1.2025,56400000.0
2009-01-07 16:16:00,1.2025,1.20265,1.2024,1.20245,28600000.0
2009-01-07 16:17:00,1.2025,1.20265,1.20225,1.20245,53600000.0
2009-01-07 16:18:00,1.20245,1.2026,1.2015,1.20175,63600000.0
2009-01-07 16:19:00,1.20205,1.2026,1.20205,1.20235,36800000.0
2009-01-07 16:20:00,1.2023,1.20295,1.2023,1.20295,19000000.0
2009-01-07 16:21:00,1.20305,1.2031,1.20175,1.20245,50000000.0
2009-01-07 16:22:00,1.2025,1.2028,1.20165,1.20165,126400000.0
2009-01-07 16:23:00,1.2017,1.2021,1.2013,1.20175,41000000.0
2009-01-07 16:24:00,1.20175,1.20235,1.2013,1.20185,52000000.0
2009-01-07 16:25:00,1.20215,1.20275,1.20145,1.2018,53800000.0
2009-01-07 16:26:00,1.2017,1.20235,1.2011,1.20195,58600000.0
2009-01-07 16:27:00,1.20225,1.20235,1.2015,1.2018,58200000.0
2009-01-07 16:28:00,1.20185,1.2026,1.2017,1.20185,52200000.0
2009-01-07 16:29:00,1.2019,1.203,1.2019,1.2024,39200000.0
2009-01-07 16:30:00,1.20235,1.2026,1.20155,1.20215,47800000.0
2009-01-07 16:31:00,1.2021,1.2024,1.2015,1.2022,70400000.0
2009-01-07 16:32:00,1.20215,1.2023,1.2014,1.2017,74200000.0
2009-01-07 16:33:00,1.20175,1.20225,1.2012,1.2018,80600000.0
2009-01-07 16:34:00,1.2022,1.20245,1.20155,1.20155,60600000.0
2009-01-07 16:35:00,1.20155,1.2017,1.20115,1.2012,47400000.0
2009-01-07 16:36:00,1.2013,1.2019,1.2012,1.20165,55400000.0
2009-01-07 16:37:00,1.20175,1.20215,1.20075,1.20105,70400000.0
2009-01-07 16:38:00,1.20105,1.20205,1.201,1.2015,64400000.0
2009-01-07 16:39:00,1.20145,1.20165,1.2008,1.2014,47800000.0
2009-01-07 16:40:00,1.20145,1.20145,1.20105,1.20105,19800000.0
2009-01-07 16:41:00,1.20105,1.20265,1.20105,1.2022,48400000.0
2009-01-07 16:42:00,1.2025,1.20295,1.20235,1.20235,42800000.0
2009-01-07 16:43:00,1.2024,1.20265,1.20165,1.20185,71000000.0
2009-01-07 16:44:00,1.202,1.2023,1.20095,1.20095,63400000.0
2009-01-07 16:45:00,1.201,1.2015,1.20095,1.20115,23800000.0
2009-01-07 16:46:00,1.2013,1.20145,1.20075,1.20125,32600000.0
2009-01-07 16:47:00,1.20125,1.2015,1.20115,1.2014,26000000.0
2009-01-07 16:48:00,1.2015,1.20165,1.2014,1.2014,10000000.0
2009-01-07 16:49:00,1.20125,1.20195,1.20125,1.20185,19000000.0
2009-01-07 16:50:00,1.20195,1.20195,1.20125,1.2018,33200000.0
2009-01-07 16:51:00,1.20195,1.20195,1.20115,1.2016,35400000.0
2009-01-07 16:52:00,1.2016,1.20205,1.2011,1.20125,57400000.0
2009-01-07 16:53:00,1.20125,1.2015,1.2009,1.20135,38200000.0
2009-01-07 16:54:00,1.2015,1.2015,1.20085,1.20105,25000000.0
2009-01-07 16:55:00,1.2012,1.20215,1.2009,1.2009,65600000.0
2009-01-07 16:56:00,1.2009,1.2013,1.2008,1.20105,21400000.0
2009-01-07 16:57:00,1.20085,1.2018,1.2007,1.20135,44600000.0
2009-01-07 16:58:00,1.20135,1.20155,1.2002,1.20065,66600000.0
2009-01-07 16:59:00,1.20065,1.20075,1.1995,1.2001,70600000.0
2009-01-07 17:00:00,1.1997,1.20055,1.1996,1.20015,54800000.0
2009-01-07 17:01:00,1.1998,1.2007,1.19925,1.19925,50400000.0
2009-01-07 17:02:00,1.19895,1.19975,1.1978,1.1988,92800000.0
2009-01-07 17:03:00,1.1988,1.19895,1.1981,1.19825,60600000.0
2009-01-07 17:04:00,1.19825,1.20015,1.19825,1.1985,81000000.0
2009-01-07 17:05:00,1.1986,1.1995,1.1983,1.19865,67800000.0
2009-01-07 17:06:00,1.19895,1.19925,1.1983,1.19865,50000000.0
2009-01-07 17:07:00,1.19845,1.20135,1.19845,1.19945,74600000.0
2009-01-07 17:08:00,1.19895,1.20035,1.1981,1.19905,88800000.0
2009-01-07 17:09:00,1.19915,1.1996,1.19815,1.19845,84800000.0
2009-01-07 17:10:00,1.1984,1.1988,1.1982,1.19865,67800000.0
2009-01-07 17:11:00,1.1988,1.19975,1.1984,1.19945,36200000.0
2009-01-07 17:12:00,1.19945,1.1999,1.1984,1.19905,54600000.0
2009-01-07 17:13:00,1.19905,1.1991,1.1983,1.19845,33200000.0
2009-01-07 17:14:00,1.19885,1.1996,1.1987,1.1993,47000000.0
2009-01-07 17:15:00,1.1988,1.1992,1.19855,1.1992,72800000.0
2009-01-07 17:16:00,1.1992,1.2,1.19835,1.1984,78200000.0
2009-01-07 17:17:00,1.1986,1.1998,1.1984,1.19945,65600000.0
2009-01-07 17:18:00,1.1995,1.1999,1.1988,1.1988,77200000.0
2009-01-07 17:19:00,1.1988,1.1997,1.19865,1.19865,63000000.0
2009-01-07 17:20:00,1.1986,1.1992,1.1982,1.1988,70400000.0
2009-01-07 17:21:00,1.19875,1.19925,1.19805,1.1983,64600000.0
2009-01-07 17:22:00,1.19825,1.19905,1.1975,1.1981,99000000.0
2009-01-07 17:23:00,1.1981,1.1992,1.19765,1.1982,95400000.0
2009-01-07 17:24:00,1.1983,1.1984,1.197,1.19805,81800000.0
2009-01-07 17:25:00,1.1979,1.2002,1.19755,1.19855,96300000.0
2009-01-07 17:26:00,1.199,1.20055,1.1989,1.20015,99200000.0
2009-01-07 17:27:00,1.2004,1.2007,1.19985,1.2001,54600000.0
2009-01-07 17:28:00,1.20005,1.2001,1.1992,1.19945,84000000.0
2009-01-07 17:29:00,1.1995,1.2005,1.19895,1.20015,118000000.0
2009-01-07 17:30:00,1.20005,1.2002,1.19945,1.20015,98400000.0
2009-01-07 17:31:00,1.20005,1.20025,1.199,1.199,94600000.0
2009-01-07 17:32:00,1.19925,1.20055,1.1989,1.2005,72600000.0
2009-01-07 17:33:00,1.20055,1.20115,1.20025,1.20075,84200000.0
2009-01-07 17:34:00,1.20055,1.2006,1.2001,1.20015,78400000.0
2009-01-07 17:35:00,1.2001,1.20055,1.19925,1.1993,67600000.0
2009-01-07 17:36:00,1.19925,1.19955,1.1991,1.19945,66600000.0
2009-01-07 17:37:00,1.19965,1.2002,1.1993,1.2002,42200000.0
2009-01-07 17:38:00,1.2004,1.2007,1.19955,1.20035,38000000.0
2009-01-07 17:39:00,1.20045,1.20075,1.1992,1.1993,167200000.0
2009-01-07 17:40:00,1.1993,1.20055,1.1992,1.1997,114800000.0
2009-01-07 17:41:00,1.19975,1.1998,1.19925,1.19925,46600000.0
2009-01-07 17:42:00,1.1993,1.20045,1.1993,1.2001,59800000.0
2009-01-07 17:43:00,1.20035,1.20065,1.2,1.2,47400000.0
2009-01-07 17:44:00,1.19995,1.19995,1.19955,1.1998,41000000.0
2009-01-07 17:45:00,1.1998,1.1998,1.1992,1.19945,57800000.0
2009-01-07 17:46:00,1.1992,1.1993,1.1991,1.1992,207200000.0
2009-01-07 17:47:00,1.1992,1.1999,1.1991,1.1996,62200000.0
2009-01-07 17:48:00,1.1997,1.20015,1.1995,1.19975,59000000.0
2009-01-07 17:49:00,1.1997,1.2002,1.1997,1.1999,53800000.0
2009-01-07 17:50:00,1.20045,1.20045,1.19975,1.2,54400000.0
2009-01-07 17:51:00,1.20005,1.20075,1.19965,1.19975,52800000.0
2009-01-07 17:52:00,1.1997,1.19975,1.19785,1.1992,251800000.0
2009-01-07 17:53:00,1.1992,1.1992,1.1981,1.199,146400000.0
2009-01-07 17:54:00,1.1989,1.1991,1.19885,1.1989,72600000.0
2009-01-07 17:55:00,1.1989,1.19985,1.1989,1.1996,36200000.0
2009-01-07 17:56:00,1.19975,1.202,1.1995,1.2003,78400000.0
2009-01-07 17:57:00,1.2003,1.2008,1.1997,1.2005,89800000.0
2009-01-07 17:58:00,1.2006,1.2009,1.19995,1.19995,48000000.0
2009-01-07 17:59:00,1.19995,1.20045,1.19975,1.19985,71000000.0
2009-01-07 18:00:00,1.19975,1.19985,1.19925,1.1993,59600000.0
2009-01-07 18:01:00,1.19925,1.1994,1.19915,1.1992,93000000.0
2009-01-07 18:02:00,1.1991,1.2,1.199,1.1997,98800000.0
2009-01-07 18:03:00,1.1997,1.2006,1.1991,1.1991,171800000.0
2009-01-07 18:04:00,1.1991,1.2009,1.1991,1.20005,95600000.0
2009-01-07 18:05:00,1.20005,1.20065,1.19925,1.20065,91000000.0
2009-01-07 18:06:00,1.2013,1.2013,1.2,1.2003,89000000.0
2009-01-07 18:07:00,1.2004,1.2006,1.19965,1.2004,73600000.0
2009-01-07 18:08:00,1.2004,1.20165,1.2001,1.2012,66000000.0
2009-01-07 18:09:00,1.20125,1.2013,1.1998,1.2002,91600000.0
2009-01-07 18:10:00,1.20015,1.2017,1.19955,1.19955,187200000.0
2009-01-07 18:11:00,1.19955,1.2015,1.1995,1.20045,105600000.0
2009-01-07 18:12:00,1.2005,1.2014,1.1995,1.1996,120600000.0
2009-01-07 18:13:00,1.1996,1.20105,1.1994,1.20105,368000000.0
2009-01-07 18:14:00,1.2011,1.2018,1.2007,1.20115,57200000.0
2009-01-07 18:15:00,1.2011,1.2017,1.19985,1.2002,82200000.0
2009-01-07 18:16:00,1.2002,1.2006,1.1996,1.1997,151400000.0
2009-01-07 18:17:00,1.1997,1.2002,1.1995,1.2002,87800000.0
2009-01-07 18:18:00,1.1999,1.20045,1.1995,1.20005,116800000.0
2009-01-07 18:19:00,1.1999,1.2007,1.19965,1.2004,84800000.0
2009-01-07 18:20:00,1.20035,1.2007,1.20015,1.20055,52000000.0
2009-01-07 18:21:00,1.20055,1.20065,1.2004,1.2005,44800000.0
2009-01-07 18:22:00,1.20045,1.20105,1.20035,1.20085,44200000.0
2009-01-07 18:23:00,1.20085,1.20085,1.20055,1.20075,28800000.0
2009-01-07 18:24:00,1.2007,1.2007,1.20015,1.20015,40000000.0
2009-01-07 18:25:00,1.20015,1.2006,1.20015,1.20055,32000000.0
2009-01-07 18:26:00,1.2005,1.20075,1.2002,1.2006,48000000.0
2009-01-07 18:27:00,1.20065,1.20085,1.19985,1.1999,80000000.0
2009-01-07 18:28:00,1.1999,1.20055,1.1997,1.20025,211600000.0
2009-01-07 18:29:00,1.2005,1.20105,1.1997,1.2004,154600000.0
2009-01-07 18:30:00,1.2005,1.20055,1.1997,1.1998,126400000.0
2009-01-07 18:31:00,1.1998,1.20065,1.19965,1.1997,220800000.0
2009-01-07 18:32:00,1.1997,1.2,1.1996,1.1999,323200000.0
2009-01-07 18:33:00,1.19965,1.19995,1.1995,1.1997,59200000.0
2009-01-07 18:34:00,1.1996,1.1998,1.19835,1.19945,269600000.0
2009-01-07 18:35:00,1.1984,1.1998,1.1983,1.1994,252000000.0
2009-01-07 18:36:00,1.1993,1.1993,1.19915,1.19925,103800000.0
2009-01-07 18:37:00,1.1992,1.19985,1.199,1.19905,118400000.0
2009-01-07 18:38:00,1.19915,1.1999,1.19915,1.1996,45000000.0
2009-01-07 18:39:00,1.1995,1.19965,1.1994,1.19945,31600000.0
2009-01-07 18:40:00,1.1995,1.1998,1.1994,1.1998,43800000.0
2009-01-07 18:41:00,1.1997,1.2001,1.19965,1.2001,32000000.0
2009-01-07 18:42:00,1.1999,1.20015,1.1999,1.20015,24600000.0
2009-01-07 18:43:00,1.20015,1.2015,1.20015,1.2006,60900000.0
2009-01-07 18:44:00,1.2005,1.20115,1.20045,1.20095,32000000.0
2009-01-07 18:45:00,1.2009,1.2011,1.20055,1.2011,41600000.0
2009-01-07 18:46:00,1.20105,1.20175,1.20075,1.20175,36600000.0
2009-01-07 18:47:00,1.2017,1.2019,1.20115,1.20155,66800000.0
2009-01-07 18:48:00,1.20155,1.20195,1.20155,1.20195,16800000.0
2009-01-07 18:49:00,1.20205,1.20215,1.2018,1.2021,29600000.0
2009-01-07 18:50:00,1.20215,1.2022,1.20125,1.2014,64200000.0
2009-01-07 18:51:00,1.20185,1.2024,1.20155,1.2022,59200000.0
2009-01-07 18:52:00,1.2023,1.20285,1.2018,1.20265,53000000.0
2009-01-07 18:53:00,1.20275,1.2028,1.20155,1.2021,56800000.0
2009-01-07 18:54:00,1.20205,1.2022,1.201,1.20175,60200000.0
2009-01-07 18:55:00,1.20125,1.2018,1.2011,1.20145,46600000.0
2009-01-07 18:56:00,1.2014,1.20225,1.20135,1.2019,64000000.0
2009-01-07 18:57:00,1.20185,1.20185,1.2011,1.2011,30600000.0
2009-01-07 18:58:00,1.2012,1.20195,1.2012,1.2013,58400000.0
2009-01-07 18:59:00,1.20115,1.2013,1.201,1.201,310200000.0
2009-01-07 19:00:00,1.201,1.201,1.1996,1.2008,418100000.0
2009-01-07 19:01:00,1.20085,1.2011,1.2007,1.2007,457200000.0
2009-01-07 19:02:00,1.2007,1.2007,1.2007,1.2007,185600000.0
2009-01-07 19:03:00,1.2008,1.20115,1.2006,1.201,84200000.0
2009-01-07 19:04:00,1.20095,1.2025,1.2006,1.20105,39800000.0
2009-01-07 19:05:00,1.201,1.20105,1.2009,1.20095,15400000.0
2009-01-07 19:06:00,1.20105,1.2023,1.2006,1.201,124000000.0
2009-01-07 19:07:00,1.20075,1.2012,1.2006,1.2008,83200000.0
2009-01-07 19:08:00,1.2007,1.20085,1.2006,1.2007,141600000.0
2009-01-07 19:09:00,1.2007,1.20095,1.2005,1.20065,100200000.0
2009-01-07 19:10:00,1.20065,1.20065,1.2005,1.2006,73400000.0
2009-01-07 19:11:00,1.2006,1.20175,1.2005,1.20105,128200000.0
2009-01-07 19:12:00,1.2011,1.2012,1.2008,1.2009,41200000.0
2009-01-07 19:13:00,1.2009,1.20115,1.2009,1.201,24200000.0
2009-01-07 19:14:00,1.2011,1.2016,1.2006,1.2015,56000000.0
2009-01-07 19:15:00,1.20135,1.2019,1.20125,1.2019,22400000.0
2009-01-07 19:16:00,1.20175,1.202,1.20175,1.2019,12800000.0
2009-01-07 19:17:00,1.202,1.20205,1.2019,1.20205,8000000.0
2009-01-07 19:18:00,1.2022,1.20245,1.201,1.2016,74400000.0
2009-01-07 19:19:00,1.2015,1.2016,1.2009,1.2014,89800000.0
2009-01-07 19:20:00,1.2014,1.2016,1.2013,1.2013,25600000.0
2009-01-07 19:21:00,1.20125,1.2019,1.2011,1.2016,34000000.0
2009-01-07 19:22:00,1.20165,1.20165,1.2011,1.2013,56800000.0
2009-01-07 19:23:00,1.20125,1.2013,1.2012,1.2012,22400000.0
2009-01-07 19:24:00,1.20105,1.2013,1.2009,1.2009,75000000.0
2009-01-07 19:25:00,1.201,1.201,1.20085,1.20085,46000000.0
2009-01-07 19:26:00,1.20085,1.2009,1.2008,1.2009,141000000.0
2009-01-07 19:27:00,1.2009,1.2013,1.2008,1.2011,78200000.0
2009-01-07 19:28:00,1.20095,1.2011,1.20075,1.20075,46400000.0
2009-01-07 19:29:00,1.2007,1.20085,1.2007,1.2007,105000000.0
2009-01-07 19:30:00,1.20075,1.2013,1.2007,1.2013,27000000.0
2009-01-07 19:31:00,1.2011,1.2013,1.20065,1.2007,78400000.0
2009-01-07 19:32:00,1.2007,1.2007,1.1989,1.2005,233200000.0
2009-01-07 19:33:00,1.2005,1.2005,1.19895,1.2003,151300000.0
2009-01-07 19:34:00,1.2003,1.2003,1.2002,1.2002,52000000.0
2009-01-07 19:35:00,1.2002,1.20095,1.20015,1.2007,96400000.0
2009-01-07 19:36:00,1.2007,1.2007,1.2004,1.2004,5000000.0
2009-01-07 19:37:00,1.20125,1.2014,1.20025,1.20095,38800000.0
2009-01-07 19:38:00,1.20095,1.2016,1.2007,1.2014,56000000.0
2009-01-07 19:39:00,1.20145,1.20145,1.2002,1.2003,168400000.0
2009-01-07 19:40:00,1.2003,1.2003,1.19963,1.2001,208000000.0
2009-01-07 19:41:00,1.2001,1.2001,1.2,1.2,63200000.0
2009-01-07 19:42:00,1.2,1.2005,1.2,1.2003,82600000.0
2009-01-07 19:43:00,1.2003,1.2003,1.20005,1.2003,16800000.0
2009-01-07 19:44:00,1.2004,1.20045,1.20035,1.20035,6400000.0
2009-01-07 19:45:00,1.20025,1.20025,1.19995,1.19995,12800000.0
2009-01-07 19:46:00,1.2,1.20065,1.1998,1.20065,109200000.0
2009-01-07 19:47:00,1.2005,1.2005,1.1999,1.1999,58400000.0
2009-01-07 19:48:00,1.19985,1.20005,1.1998,1.1998,237400000.0
2009-01-07 19:49:00,1.1998,1.19995,1.1997,1.1997,75600000.0
2009-01-07 19:50:00,1.1997,1.1998,1.1996,1.1997,102800000.0
2009-01-07 19:51:00,1.1997,1.1999,1.1997,1.1999,79400000.0
2009-01-07 19:52:00,1.1999,1.1999,1.1999,1.1999,20800000.0
2009-01-07 19:53:00,1.1999,1.20015,1.1998,1.1999,65800000.0
2009-01-07 19:54:00,1.1999,1.1999,1.1999,1.1999,19200000.0
2009-01-07 19:55:00,1.1998,1.1999,1.1998,1.1999,12800000.0
2009-01-07 19:56:00,1.2002,1.2002,1.19985,1.19985,38400000.0
2009-01-07 19:57:00,1.1999,1.1999,1.1996,1.1996,18400000.0
2009-01-07 19:58:00,1.19975,1.19975,1.1986,1.1994,128600000.0
2009-01-07 19:59:00,1.1994,1.2,1.19815,1.1994,139200000.0
2009-01-07 20:00:00,1.1994,1.2021,1.1987,1.20055,121000000.0
2009-01-07 20:01:00,1.2006,1.2016,1.20055,1.20155,88600000.0
2009-01-07 20:02:00,1.20155,1.20155,1.20035,1.20095,80000000.0
2009-01-07 20:03:00,1.20085,1.20085,1.1999,1.20005,18000000.0
2009-01-07 20:04:00,1.2004,1.2009,1.19985,1.1999,131600000.0
2009-01-07 20:05:00,1.2,1.2008,1.19995,1.2008,126400000.0
2009-01-07 20:06:00,1.2009,1.2009,1.1999,1.1999,81400000.0
2009-01-07 20:07:00,1.1999,1.1999,1.1998,1.1998,146000000.0
2009-01-07 20:08:00,1.1998,1.19995,1.1998,1.1998,82800000.0
2009-01-07 20:09:00,1.1998,1.2004,1.19905,1.1997,140800000.0
2009-01-07 20:10:00,1.1997,1.1997,1.1996,1.1996,132000000.0
2009-01-07 20:11:00,1.1996,1.19975,1.1994,1.1995,156400000.0
2009-01-07 20:12:00,1.1995,1.19955,1.1994,1.19955,23600000.0
2009-01-07 20:13:00,1.19955,1.19955,1.1994,1.1995,37600000.0
2009-01-07 20:14:00,1.1995,1.1995,1.1993,1.1994,78000000.0
2009-01-07 20:15:00,1.1993,1.1994,1.19775,1.1992,214900000.0
2009-01-07 20:16:00,1.1992,1.20065,1.1992,1.20025,41400000.0
2009-01-07 20:17:00,1.20035,1.20045,1.20025,1.2004,16000000.0
2009-01-07 20:18:00,1.20045,1.20105,1.20045,1.20105,20800000.0
2009-01-07 20:19:00,1.2011,1.2011,1.20085,1.20095,12800000.0
2009-01-07 20:20:00,1.2009,1.2009,1.20085,1.20085,3200000.0
2009-01-07 20:21:00,1.20095,1.20135,1.2007,1.20075,64600000.0
2009-01-07 20:22:00,1.20085,1.20085,1.20055,1.20075,34800000.0
2009-01-07 20:23:00,1.2007,1.201,1.2007,1.201,37200000.0
2009-01-07 20:24:00,1.201,1.20105,1.2008,1.2009,20200000.0
2009-01-07 20:25:00,1.2009,1.2009,1.20085,1.20085,11400000.0
2009-01-07 20:26:00,1.20085,1.20095,1.2007,1.2008,31600000.0
2009-01-07 20:27:00,1.2008,1.202,1.2006,1.2018,32000000.0
2009-01-07 20:28:00,1.2018,1.20195,1.20115,1.20125,22500000.0
2009-01-07 20:29:00,1.2013,1.20135,1.2009,1.201,23200000.0
2009-01-07 20:30:00,1.201,1.2014,1.20085,1.2014,34800000.0
2009-01-07 20:31:00,1.20125,1.20125,1.2008,1.2008,20000000.0
2009-01-07 20:32:00,1.2007,1.2007,1.2003,1.2003,28000000.0
2009-01-07 20:33:00,1.20045,1.20165,1.2002,1.20085,71400000.0
2009-01-07 20:34:00,1.20085,1.20095,1.1994,1.20055,97600000.0
2009-01-07 20:35:00,1.20065,1.20185,1.20065,1.2018,59600000.0
2009-01-07 20:36:00,1.2018,1.2018,1.2009,1.20125,38000000.0
2009-01-07 20:37:00,1.2012,1.20145,1.20075,1.20075,30400000.0
2009-01-07 20:38:00,1.20085,1.2009,1.2001,1.2001,87400000.0
2009-01-07 20:39:00,1.2001,1.2001,1.2,1.2,83600000.0
2009-01-07 20:40:00,1.2,1.2,1.1998,1.2,123000000.0
2009-01-07 20:41:00,1.1999,1.20165,1.1998,1.2007,97200000.0
2009-01-07 20:42:00,1.2008,1.2009,1.20055,1.20055,25600000.0
2009-01-07 20:43:00,1.2004,1.20085,1.20015,1.20015,28800000.0
2009-01-07 20:44:00,1.20025,1.20065,1.1998,1.1998,71000000.0
2009-01-07 20:45:00,1.1999,1.2004,1.1998,1.1999,66400000.0
2009-01-07 20:46:00,1.1999,1.2002,1.1997,1.2002,47400000.0
2009-01-07 20:47:00,1.2002,1.2002,1.1998,1.1998,105600000.0
2009-01-07 20:48:00,1.1998,1.20005,1.1996,1.2,96000000.0
2009-01-07 20:49:00,1.20005,1.20045,1.1996,1.1997,99200000.0
2009-01-07 20:50:00,1.1997,1.1997,1.1996,1.1996,95000000.0
2009-01-07 20:51:00,1.2009,1.2009,1.1997,1.2,48600000.0
2009-01-07 20:52:00,1.1996,1.1998,1.1994,1.19965,48600000.0
2009-01-07 20:53:00,1.19965,1.1997,1.1993,1.1993,55800000.0
2009-01-07 20:54:00,1.1993,1.19995,1.1993,1.19995,75000000.0
2009-01-07 20:55:00,1.19985,1.2013,1.1996,1.19985,43000000.0
2009-01-07 20:56:00,1.19985,1.2006,1.19985,1.2006,16400000.0
2009-01-07 20:57:00,1.2005,1.20115,1.2005,1.20115,21800000.0
2009-01-07 20:58:00,1.20125,1.2013,1.20075,1.20115,31200000.0
2009-01-07 20:59:00,1.2011,1.2012,1.20055,1.201,50800000.0
2009-01-07 21:00:00,1.20095,1.2013,1.20045,1.20045,61800000.0
2009-01-07 21:01:00,1.2005,1.20145,1.2,1.20015,115200000.0
2009-01-07 21:02:00,1.2002,1.2012,1.1999,1.2003,162000000.0
2009-01-07 21:03:00,1.2002,1.2007,1.20015,1.2006,22400000.0
2009-01-07 21:04:00,1.2005,1.2006,1.20015,1.2003,60600000.0
2009-01-07 21:05:00,1.20025,1.2008,1.20025,1.2006,47400000.0
2009-01-07 21:06:00,1.20045,1.202,1.20045,1.2012,75600000.0
2009-01-07 21:07:00,1.20115,1.2012,1.20115,1.2012,6000000.0
2009-01-07 21:08:00,1.2012,1.2012,1.2005,1.2007,37800000.0
2009-01-07 21:09:00,1.20085,1.20125,1.2007,1.20115,23000000.0
2009-01-07 21:10:00,1.201,1.2014,1.2008,1.201,24000000.0
2009-01-07 21:11:00,1.20085,1.2014,1.20085,1.20135,9000000.0
2009-01-07 21:12:00,1.2014,1.20145,1.2008,1.20135,14000000.0
2009-01-07 21:13:00,1.20135,1.20135,1.20055,1.20055,9600000.0
2009-01-07 21:14:00,1.20055,1.20105,1.20045,1.2006,37800000.0
2009-01-07 21:15:00,1.20075,1.20105,1.2007,1.2009,21000000.0
2009-01-07 21:16:00,1.2008,1.20125,1.2006,1.2007,23400000.0
2009-01-07 21:17:00,1.20065,1.20115,1.20055,1.2011,24000000.0
2009-01-07 21:18:00,1.20115,1.20115,1.20055,1.2006,13400000.0
2009-01-07 21:19:00,1.2006,1.2013,1.20055,1.20085,46800000.0
2009-01-07 21:20:00,1.20085,1.20085,1.2004,1.2004,36000000.0
2009-01-07 21:21:00,1.20035,1.20105,1.2003,1.2005,12000000.0
2009-01-07 21:22:00,1.20085,1.20125,1.2007,1.20095,31000000.0
2009-01-07 21:23:00,1.20095,1.20135,1.20075,1.20115,39000000.0
2009-01-07 21:24:00,1.20115,1.2012,1.2011,1.20115,28200000.0
2009-01-07 21:25:00,1.2011,1.2015,1.2008,1.20135,41600000.0
2009-01-07 21:26:00,1.2012,1.2015,1.201,1.20105,31400000.0
2009-01-07 21:27:00,1.20105,1.2021,1.20065,1.2011,83100000.0
2009-01-07 21:28:00,1.20115,1.2012,1.20075,1.2008,30600000.0
2009-01-07 21:29:00,1.2011,1.2013,1.2011,1.2013,4000000.0
2009-01-07 21:30:00,1.2013,1.2015,1.201,1.2012,19200000.0
2009-01-07 21:31:00,1.2011,1.2014,1.20105,1.2014,20400000.0
2009-01-07 21:32:00,1.20135,1.20145,1.20075,1.20075,10000000.0
2009-01-07 21:33:00,1.20065,1.20115,1.20045,1.2008,23400000.0
2009-01-07 21:34:00,1.20095,1.20155,1.20065,1.20135,62800000.0
2009-01-07 21:35:00,1.20115,1.20165,1.201,1.2016,60800000.0
2009-01-07 21:36:00,1.2015,1.20235,1.2005,1.2005,113200000.0
2009-01-07 21:37:00,1.2005,1.201,1.2003,1.2008,73400000.0
2009-01-07 21:38:00,1.2007,1.2013,1.20055,1.20115,29600000.0
2009-01-07 21:39:00,1.20105,1.2013,1.20095,1.201,22000000.0
2009-01-07 21:40:00,1.20085,1.20165,1.20075,1.20095,58000000.0
2009-01-07 21:41:00,1.20095,1.2018,1.20085,1.2015,88400000.0
2009-01-07 21:42:00,1.2015,1.2016,1.201,1.20135,49800000.0
2009-01-07 21:43:00,1.20135,1.2017,1.20135,1.20155,28600000.0
2009-01-07 21:44:00,1.20225,1.20335,1.2014,1.202,48400000.0
2009-01-07 21:45:00,1.20195,1.20195,1.2018,1.2018,20800000.0
2009-01-07 21:46:00,1.202,1.2023,1.2015,1.20155,66800000.0
2009-01-07 21:47:00,1.2015,1.20255,1.20145,1.20145,33600000.0
2009-01-07 21:48:00,1.2014,1.203,1.2013,1.20175,46200000.0
2009-01-07 21:49:00,1.2016,1.2026,1.20135,1.20135,34600000.0
2009-01-07 21:50:00,1.2014,1.2028,1.2014,1.20245,108600000.0
2009-01-07 21:51:00,1.20215,1.20245,1.20135,1.20155,115000000.0
2009-01-07 21:52:00,1.2015,1.20215,1.2015,1.20195,41600000.0
2009-01-07 21:53:00,1.2019,1.20235,1.20165,1.20225,48000000.0
2009-01-07 21:54:00,1.20225,1.20225,1.2018,1.20225,24000000.0
2009-01-07 21:55:00,1.20225,1.2029,1.2018,1.2024,14000000.0
2009-01-07 21:56:00,1.2024,1.20245,1.2015,1.20165,247200000.0
2009-01-07 21:57:00,1.2016,1.20185,1.2015,1.20165,57600000.0
2009-01-07 21:58:00,1.2018,1.2018,1.20155,1.2017,52000000.0
2009-01-07 21:59:00,1.2016,1.2019,1.2016,1.20185,35600000.0
2009-01-07 22:00:00,1.202,1.202,1.2016,1.20165,38400000.0
2009-01-07 22:01:00,1.20175,1.2025,1.20175,1.2024,17600000.0
2009-01-07 22:02:00,1.2023,1.2024,1.20205,1.20215,41600000.0
2009-01-07 22:03:00,1.2022,1.2024,1.202,1.2021,40000000.0
2009-01-07 22:04:00,1.2018,1.20205,1.20175,1.20185,33800000.0
2009-01-07 22:05:00,1.20185,1.20245,1.2016,1.2021,51200000.0
2009-01-07 22:06:00,1.20205,1.2025,1.2019,1.2024,35000000.0
2009-01-07 22:07:00,1.2023,1.2023,1.2015,1.20165,303200000.0
2009-01-07 22:08:00,1.2016,1.202,1.2014,1.2014,301200000.0
2009-01-07 22:09:00,1.2015,1.202,1.2013,1.20195,259200000.0
2009-01-07 22:10:00,1.20175,1.2018,1.2013,1.2014,50600000.0
2009-01-07 22:11:00,1.2014,1.2023,1.2014,1.2018,122400000.0
2009-01-07 22:12:00,1.20165,1.20165,1.2013,1.20135,166400000.0
2009-01-07 22:13:00,1.2013,1.2013,1.20125,1.20125,3200000.0
2009-01-07 22:14:00,1.2011,1.2013,1.2011,1.2013,89600000.0
2009-01-07 22:15:00,1.2013,1.2014,1.2011,1.20115,126400000.0
2009-01-07 22:16:00,1.2013,1.20155,1.20115,1.2015,39000000.0
2009-01-07 22:17:00,1.20145,1.20205,1.2012,1.2012,28000000.0
2009-01-07 22:18:00,1.2012,1.2014,1.2011,1.2011,78400000.0
2009-01-07 22:19:00,1.20105,1.2019,1.20105,1.20185,128200000.0
2009-01-07 22:20:00,1.20185,1.20225,1.201,1.20225,129600000.0
2009-01-07 22:21:00,1.2021,1.2021,1.20165,1.20165,25000000.0
2009-01-07 22:22:00,1.20185,1.20235,1.201,1.20225,48400000.0
2009-01-07 22:23:00,1.20215,1.2024,1.20205,1.20205,20800000.0
2009-01-07 22:24:00,1.202,1.20315,1.20145,1.20165,52800000.0
2009-01-07 22:25:00,1.2016,1.20285,1.2016,1.20285,21600000.0
2009-01-07 22:26:00,1.2028,1.20285,1.2022,1.2025,26000000.0
2009-01-07 22:27:00,1.2026,1.20285,1.20235,1.2025,20800000.0
2009-01-07 22:28:00,1.2028,1.20435,1.2028,1.20355,71000000.0
2009-01-07 22:29:00,1.20345,1.2042,1.20305,1.2037,98000000.0
2009-01-07 22:30:00,1.2038,1.2047,1.20365,1.20445,91400000.0
2009-01-07 22:31:00,1.2041,1.2041,1.2023,1.203,132400000.0
2009-01-07 22:32:00,1.2031,1.2038,1.2028,1.20345,103600000.0
2009-01-07 22:33:00,1.20365,1.20395,1.2029,1.2031,80000000.0
2009-01-07 22:34:00,1.2033,1.2041,1.2033,1.20365,81800000.0
2009-01-07 22:35:00,1.2036,1.2038,1.2028,1.20295,52200000.0
2009-01-07 22:36:00,1.2031,1.2032,1.2029,1.2029,26800000.0
2009-01-07 22:37:00,1.2028,1.2028,1.20255,1.2026,44400000.0
2009-01-07 22:38:00,1.2026,1.2034,1.2025,1.2032,78000000.0
2009-01-07 22:39:00,1.2032,1.2033,1.2029,1.2032,48600000.0
2009-01-07 22:40:00,1.20325,1.2036,1.2027,1.2029,87200000.0
2009-01-07 22:41:00,1.2027,1.2027,1.2025,1.2026,150600000.0
2009-01-07 22:42:00,1.2026,1.2026,1.2025,1.2025,56000000.0
2009-01-07 22:43:00,1.2025,1.2025,1.2024,1.2024,171000000.0
2009-01-07 22:44:00,1.20245,1.2028,1.2022,1.2028,68400000.0
2009-01-07 22:45:00,1.20295,1.20295,1.2022,1.2023,44200000.0
2009-01-07 22:46:00,1.2023,1.2023,1.2022,1.2022,56000000.0
2009-01-07 22:47:00,1.2022,1.2022,1.2021,1.2021,112000000.0
2009-01-07 22:48:00,1.2021,1.2021,1.2016,1.202,320000000.0
2009-01-07 22:49:00,1.202,1.202,1.202,1.202,8000000.0
2009-01-07 22:50:00,1.2013,1.2021,1.2013,1.2021,69200000.0
2009-01-07 22:51:00,1.2019,1.2022,1.2018,1.2018,66600000.0
2009-01-07 22:52:00,1.2018,1.2018,1.2017,1.20175,74000000.0
2009-01-07 22:53:00,1.20175,1.203,1.2016,1.2029,31600000.0
2009-01-07 22:54:00,1.203,1.20305,1.20285,1.20305,9400000.0
2009-01-07 22:55:00,1.2027,1.20455,1.2027,1.20355,55200000.0
2009-01-07 22:56:00,1.2038,1.20485,1.2029,1.20295,53200000.0
2009-01-07 22:57:00,1.20305,1.20355,1.2029,1.20355,58000000.0
2009-01-07 22:58:00,1.20345,1.20395,1.20345,1.2035,29000000.0
2009-01-07 22:59:00,1.2036,1.20375,1.20265,1.20335,69200000.0
2009-01-07 23:00:00,1.2034,1.20425,1.2032,1.20405,62000000.0
2009-01-07 23:01:00,1.2041,1.20415,1.2033,1.2037,47600000.0
2009-01-07 23:02:00,1.2038,1.2039,1.20375,1.2038,9600000.0
2009-01-07 23:03:00,1.2025,1.2025,1.2016,1.2016,1600000.0
2009-01-07 23:04:00,1.20375,1.20375,1.20375,1.20375,1600000.0
2009-01-07 23:05:00,1.2021,1.2024,1.2021,1.2022,3200000.0
2009-01-07 23:06:00,1.2039,1.2039,1.2039,1.2039,3200000.0
2009-01-07 23:07:00,1.2021,1.2021,1.2019,1.2019,20800000.0
2009-01-07 23:08:00,1.2039,1.2039,1.20355,1.20355,20800000.0
2009-01-07 23:09:00,1.2033,1.20355,1.20325,1.2034,22400000.0
2009-01-07 23:10:00,1.20325,1.2035,1.20325,1.20335,10400000.0
2009-01-07 23:11:00,1.20335,1.20335,1.2033,1.2033,5000000.0
2009-01-07 23:12:00,1.203,1.20335,1.203,1.20335,28000000.0
2009-01-07 23:13:00,1.2035,1.2035,1.203,1.203,49000000.0
2009-01-07 23:14:00,1.2031,1.20315,1.2028,1.2028,119200000.0
2009-01-07 23:15:00,1.2028,1.20335,1.2027,1.2027,65800000.0
2009-01-07 23:16:00,1.2027,1.20415,1.20265,1.2039,44200000.0
2009-01-07 23:17:00,1.20405,1.20445,1.20285,1.20285,17000000.0
2009-01-07 23:18:00,1.20285,1.2031,1.20275,1.2031,28200000.0
2009-01-07 23:19:00,1.20315,1.2036,1.2031,1.2031,21000000.0
2009-01-07 23:20:00,1.2029,1.2036,1.2028,1.2036,41200000.0
2009-01-07 23:21:00,1.2034,1.2034,1.2027,1.2027,29000000.0
2009-01-07 23:22:00,1.20275,1.20285,1.2026,1.2026,66200000.0
2009-01-07 23:23:00,1.2027,1.2046,1.2026,1.2029,104400000.0
2009-01-07 23:24:00,1.20285,1.20285,1.2026,1.2026,25600000.0
2009-01-07 23:25:00,1.2026,1.204,1.2026,1.2032,53600000.0
2009-01-07 23:26:00,1.2025,1.20415,1.2025,1.2032,66000000.0
2009-01-07 23:27:00,1.2034,1.20355,1.20275,1.2034,28000000.0
2009-01-07 23:28:00,1.2033,1.204,1.20325,1.204,35800000.0
2009-01-07 23:29:00,1.204,1.204,1.2036,1.20375,31200000.0
2009-01-07 23:30:00,1.2038,1.2038,1.2032,1.20325,38800000.0
2009-01-07 23:31:00,1.2031,1.20345,1.203,1.2031,9800000.0
2009-01-07 23:32:00,1.20315,1.20335,1.20315,1.20335,9000000.0
2009-01-07 23:33:00,1.20365,1.20365,1.20365,1.20365,1000000.0
2009-01-07 23:34:00,1.20345,1.20345,1.20345,1.20345,3000000.0
2009-01-07 23:35:00,1.2037,1.2038,1.2037,1.2038,3200000.0
2009-01-07 23:36:00,1.204,1.204,1.2038,1.20395,11600000.0
2009-01-07 23:37:00,1.204,1.204,1.204,1.204,1600000.0
2009-01-07 23:38:00,1.2041,1.2041,1.20405,1.2041,4800000.0
2009-01-07 23:39:00,1.20405,1.20405,1.20405,1.20405,1600000.0
2009-01-07 23:40:00,1.2041,1.20435,1.2041,1.20435,4200000.0
2009-01-07 23:41:00,1.20435,1.20435,1.20405,1.20415,5800000.0
2009-01-07 23:42:00,1.20405,1.2052,1.20405,1.205,20800000.0
2009-01-07 23:43:00,1.20505,1.20565,1.2041,1.2044,36800000.0
2009-01-07 23:44:00,1.2044,1.2046,1.2044,1.2046,14400000.0
2009-01-07 23:45:00,1.20475,1.2054,1.2043,1.2043,50200000.0
2009-01-07 23:46:00,1.20435,1.20445,1.20375,1.20375,43200000.0
2009-01-07 23:47:00,1.20385,1.20465,1.20375,1.20465,28800000.0
2009-01-07 23:48:00,1.20485,1.20515,1.20425,1.20445,98600000.0
2009-01-07 23:49:00,1.2046,1.2048,1.204,1.20425,69800000.0
2009-01-07 23:50:00,1.2043,1.205,1.2038,1.2049,105400000.0
2009-01-07 23:51:00,1.20475,1.20475,1.20375,1.20415,99200000.0
2009-01-07 23:52:00,1.2041,1.20485,1.2037,1.2043,144200000.0
2009-01-07 23:53:00,1.20415,1.2051,1.2037,1.2038,84600000.0
2009-01-07 23:54:00,1.2038,1.2041,1.2037,1.20395,45600000.0
2009-01-07 23:55:00,1.20395,1.2043,1.2037,1.2037,36800000.0
2009-01-07 23:56:00,1.2043,1.2045,1.2037,1.2042,62600000.0
2009-01-07 23:57:00,1.2041,1.2044,1.2038,1.20385,34800000.0
2009-01-07 23:58:00,1.2038,1.2038,1.2037,1.2037,92800000.0
2009-01-07 23:59:00,1.2031,1.2039,1.2031,1.2032,15200000.0
2009-01-08 00:00:00,1.20305,1.20395,1.20305,1.2033,16000000.0
2009-01-08 00:01:00,1.2034,1.20365,1.2034,1.20365,4800000.0
2009-01-08 00:02:00,1.20385,1.2042,1.20375,1.2038,11200000.0
2009-01-08 00:03:00,1.2038,1.2038,1.203,1.203,18600000.0
2009-01-08 00:04:00,1.2031,1.20385,1.2031,1.2035,8000000.0
2009-01-08 00:05:00,1.2037,1.20375,1.2037,1.20375,4200000.0
2009-01-08 00:06:00,1.2038,1.20385,1.20355,1.20365,11600000.0
2009-01-08 00:07:00,1.20365,1.20365,1.2035,1.2035,3200000.0
2009-01-08 00:08:00,1.2041,1.2043,1.2035,1.2035,12200000.0
2009-01-08 00:09:00,1.20365,1.20375,1.20315,1.20375,12200000.0
2009-01-08 00:10:00,1.2038,1.20385,1.2038,1.20385,2600000.0
2009-01-08 00:11:00,1.204,1.20425,1.204,1.2041,4200000.0
2009-01-08 00:12:00,1.2041,1.2046,1.2039,1.2045,10600000.0
2009-01-08 00:13:00,1.20425,1.2048,1.2041,1.20425,10600000.0
2009-01-08 00:14:00,1.2047,1.20585,1.2028,1.20385,56600000.0
2009-01-08 00:15:00,1.20365,1.2039,1.20335,1.2039,12800000.0
2009-01-08 00:16:00,1.2041,1.2041,1.2037,1.20375,14400000.0
2009-01-08 00:17:00,1.2038,1.2042,1.2036,1.2036,12200000.0
2009-01-08 00:18:00,1.20385,1.2044,1.2037,1.2041,29800000.0
2009-01-08 00:19:00,1.2037,1.2041,1.2037,1.204,33600000.0
2009-01-08 00:20:00,1.20415,1.20415,1.204,1.204,57600000.0
2009-01-08 00:21:00,1.204,1.20425,1.2038,1.2038,114400000.0
2009-01-08 00:22:00,1.2039,1.204,1.20385,1.204,40800000.0
2009-01-08 00:23:00,1.20415,1.20425,1.204,1.204,13000000.0
2009-01-08 00:24:00,1.204,1.204,1.2038,1.2038,22400000.0
2009-01-08 00:25:00,1.2039,1.20395,1.2039,1.2039,42400000.0
2009-01-08 00:26:00,1.2039,1.20405,1.2038,1.20385,104000000.0
2009-01-08 00:27:00,1.20355,1.20355,1.20355,1.20355,1600000.0
2009-01-08 00:28:00,1.2038,1.204,1.2038,1.2038,40000000.0
2009-01-08 00:29:00,1.20385,1.204,1.2038,1.204,24000000.0
2009-01-08 00:30:00,1.20415,1.2045,1.20405,1.2042,19200000.0
2009-01-08 00:31:00,1.2042,1.2043,1.204,1.2042,16000000.0
2009-01-08 00:32:00,1.2043,1.2045,1.2043,1.2044,24800000.0
2009-01-08 00:33:00,1.2044,1.2044,1.20425,1.20435,9600000.0
2009-01-08 00:34:00,1.20415,1.20435,1.20415,1.20435,4800000.0
2009-01-08 00:35:00,1.20435,1.2048,1.20405,1.2045,16800000.0
2009-01-08 00:36:00,1.20465,1.20485,1.20465,1.20485,7400000.0
2009-01-08 00:37:00,1.20485,1.2051,1.20455,1.20465,39600000.0
2009-01-08 00:38:00,1.2048,1.205,1.2043,1.2046,9600000.0
2009-01-08 00:39:00,1.2049,1.2049,1.2049,1.2049,9600000.0
2009-01-08 00:40:00,1.2049,1.2049,1.20435,1.20465,31400000.0
2009-01-08 00:41:00,1.2043,1.2045,1.2039,1.2045,17600000.0
2009-01-08 00:42:00,1.2045,1.20495,1.20425,1.20485,25600000.0
2009-01-08 00:43:00,1.20485,1.20485,1.2048,1.2048,6400000.0
2009-01-08 00:44:00,1.2048,1.20485,1.20475,1.20485,9600000.0
2009-01-08 00:45:00,1.20475,1.2048,1.2045,1.2048,8000000.0
2009-01-08 00:46:00,1.20435,1.2046,1.2043,1.2046,11200000.0
2009-01-08 00:47:00,1.2047,1.20475,1.2045,1.20475,25600000.0
2009-01-08 00:48:00,1.2048,1.2048,1.2045,1.2048,20800000.0
2009-01-08 00:49:00,1.20475,1.2048,1.20455,1.20465,9600000.0
2009-01-08 00:50:00,1.2045,1.20475,1.2045,1.20475,12800000.0
2009-01-08 00:51:00,1.2045,1.20475,1.2045,1.2046,12800000.0
2009-01-08 00:52:00,1.2045,1.20555,1.2045,1.2049,35200000.0
2009-01-08 00:53:00,1.2048,1.2048,1.2043,1.2047,21800000.0
2009-01-08 00:54:00,1.2046,1.20465,1.2045,1.20455,9400000.0
2009-01-08 00:55:00,1.20445,1.20575,1.2044,1.2052,31400000.0
2009-01-08 00:56:00,1.2051,1.2051,1.2043,1.2044,88600000.0
2009-01-08 00:57:00,1.2043,1.2049,1.2042,1.2049,275000000.0
2009-01-08 00:58:00,1.2044,1.2044,1.2042,1.20435,181600000.0
2009-01-08 00:59:00,1.2042,1.2054,1.2042,1.2054,74800000.0
2009-01-08 01:00:00,1.2054,1.2054,1.2044,1.2046,20600000.0
2009-01-08 01:01:00,1.20465,1.2048,1.20465,1.2048,11000000.0
2009-01-08 01:02:00,1.20475,1.20545,1.20465,1.2052,29600000.0
2009-01-08 01:03:00,1.20535,1.20535,1.2052,1.2052,2000000.0
2009-01-08 01:04:00,1.20535,1.20545,1.20535,1.20545,3000000.0
2009-01-08 01:05:00,1.2058,1.2058,1.20495,1.2055,67400000.0
2009-01-08 01:06:00,1.2055,1.2055,1.2053,1.2053,9600000.0
2009-01-08 01:07:00,1.20545,1.20575,1.2054,1.20575,20400000.0
2009-01-08 01:08:00,1.2058,1.20695,1.205,1.205,42000000.0
2009-01-08 01:09:00,1.2058,1.20605,1.20565,1.206,13000000.0
2009-01-08 01:10:00,1.206,1.206,1.2055,1.2055,5600000.0
2009-01-08 01:11:00,1.2055,1.20705,1.2054,1.2061,51200000.0
2009-01-08 01:12:00,1.20585,1.20655,1.20565,1.2064,73800000.0
2009-01-08 01:13:00,1.2064,1.2066,1.20635,1.2064,59200000.0
2009-01-08 01:14:00,1.2064,1.20655,1.2055,1.20575,58800000.0
2009-01-08 01:15:00,1.2057,1.2068,1.20545,1.2068,21400000.0
2009-01-08 01:16:00,1.20575,1.20575,1.2054,1.2057,18600000.0
2009-01-08 01:17:00,1.20575,1.20735,1.20565,1.20595,88800000.0
2009-01-08 01:18:00,1.2059,1.20665,1.2059,1.2059,19200000.0
2009-01-08 01:19:00,1.20605,1.2068,1.2059,1.20665,11600000.0
2009-01-08 01:20:00,1.20665,1.2068,1.20555,1.20635,24000000.0
2009-01-08 01:21:00,1.2065,1.2065,1.2058,1.2061,10400000.0
2009-01-08 01:22:00,1.2061,1.2061,1.20575,1.2059,16000000.0
2009-01-08 01:23:00,1.20625,1.20625,1.2061,1.20625,9000000.0
2009-01-08 01:24:00,1.20625,1.2063,1.206,1.206,12000000.0
2009-01-08 01:25:00,1.2061,1.2066,1.206,1.20615,22000000.0
2009-01-08 01:26:00,1.20615,1.20615,1.20545,1.206,42400000.0
2009-01-08 01:27:00,1.206,1.207,1.2055,1.207,33800000.0
2009-01-08 01:28:00,1.20695,1.20695,1.2054,1.2054,53600000.0
2009-01-08 01:29:00,1.2054,1.2064,1.2054,1.20635,20000000.0
2009-01-08 01:30:00,1.2063,1.2065,1.2063,1.2065,38400000.0
2009-01-08 01:31:00,1.2065,1.2067,1.2065,1.2067,44800000.0
2009-01-08 01:32:00,1.2054,1.2067,1.20325,1.2055,203400000.0
2009-01-08 01:33:00,1.2067,1.2067,1.2055,1.2055,89800000.0
2009-01-08 01:34:00,1.2055,1.2063,1.2054,1.2063,143400000.0
2009-01-08 01:35:00,1.2065,1.2065,1.20615,1.20615,23000000.0
2009-01-08 01:36:00,1.20625,1.2074,1.2056,1.2061,80800000.0
2009-01-08 01:37:00,1.2061,1.20675,1.2056,1.2067,45800000.0
2009-01-08 01:38:00,1.20685,1.2069,1.2056,1.2058,108600000.0
2009-01-08 01:39:00,1.2057,1.20735,1.2057,1.2057,166000000.0
2009-01-08 01:40:00,1.2071,1.20715,1.2056,1.2064,154800000.0
2009-01-08 01:41:00,1.2064,1.20645,1.2057,1.2057,93600000.0
2009-01-08 01:42:00,1.2057,1.20675,1.2055,1.2056,212200000.0
2009-01-08 01:43:00,1.20575,1.207,1.20575,1.20615,24600000.0
2009-01-08 01:44:00,1.20635,1.20695,1.2063,1.2063,16600000.0
2009-01-08 01:45:00,1.20595,1.2064,1.2056,1.2056,109600000.0
2009-01-08 01:46:00,1.2056,1.20595,1.2055,1.20595,126000000.0
2009-01-08 01:47:00,1.20605,1.2062,1.20575,1.2062,17800000.0
2009-01-08 01:48:00,1.2062,1.2062,1.2055,1.2058,24600000.0
2009-01-08 01:49:00,1.2059,1.20625,1.2059,1.20595,7000000.0
2009-01-08 01:50:00,1.206,1.2063,1.2059,1.2063,11600000.0
2009-01-08 01:51:00,1.2061,1.20645,1.20595,1.20645,11000000.0
2009-01-08 01:52:00,1.206,1.2062,1.2055,1.2057,49400000.0
2009-01-08 01:53:00,1.20585,1.20595,1.2057,1.2059,15000000.0
2009-01-08 01:54:00,1.20645,1.2065,1.2055,1.20565,77600000.0
2009-01-08 01:55:00,1.20565,1.20565,1.2053,1.2054,36800000.0
2009-01-08 01:56:00,1.2054,1.20565,1.2053,1.20565,103400000.0
2009-01-08 01:57:00,1.2055,1.20555,1.2053,1.2053,66800000.0
2009-01-08 01:58:00,1.2054,1.2063,1.2053,1.2053,37400000.0
2009-01-08 01:59:00,1.2053,1.2055,1.2053,1.2055,65600000.0
2009-01-08 02:00:00,1.20575,1.20645,1.2052,1.2052,18200000.0
2009-01-08 02:01:00,1.2056,1.2059,1.2049,1.2049,22800000.0
2009-01-08 02:02:00,1.2051,1.2055,1.20495,1.2052,125200000.0
2009-01-08 02:03:00,1.2052,1.2052,1.20425,1.205,361800000.0
2009-01-08 02:04:00,1.205,1.205,1.2048,1.2049,234400000.0
2009-01-08 02:05:00,1.2049,1.2049,1.2048,1.2048,57000000.0
2009-01-08 02:06:00,1.2047,1.2049,1.2047,1.2048,61400000.0
2009-01-08 02:07:00,1.2048,1.205,1.2047,1.2047,193600000.0
2009-01-08 02:08:00,1.2047,1.2049,1.2045,1.20465,169200000.0
2009-01-08 02:09:00,1.20465,1.2049,1.20455,1.2046,82600000.0
2009-01-08 02:10:00,1.2051,1.20535,1.2046,1.2052,18600000.0
2009-01-08 02:11:00,1.20465,1.20465,1.2044,1.2044,250400000.0
2009-01-08 02:12:00,1.2044,1.2044,1.2043,1.2043,136000000.0
2009-01-08 02:13:00,1.2042,1.2045,1.2042,1.20435,32000000.0
2009-01-08 02:14:00,1.20435,1.2044,1.204,1.2041,150600000.0
2009-01-08 02:15:00,1.2041,1.2051,1.204,1.20485,79400000.0
2009-01-08 02:16:00,1.2048,1.20565,1.2048,1.20505,33600000.0
2009-01-08 02:17:00,1.2052,1.2052,1.20505,1.20505,3000000.0
2009-01-08 02:18:00,1.20415,1.2048,1.2041,1.2048,64400000.0
2009-01-08 02:19:00,1.20495,1.2051,1.2044,1.2044,29600000.0
2009-01-08 02:20:00,1.2041,1.20535,1.2041,1.20465,39800000.0
2009-01-08 02:21:00,1.20485,1.2051,1.2047,1.205,18600000.0
2009-01-08 02:22:00,1.205,1.20555,1.20475,1.2054,13600000.0
2009-01-08 02:23:00,1.2048,1.2051,1.20455,1.2048,9400000.0
2009-01-08 02:24:00,1.2051,1.20515,1.20475,1.2049,11000000.0
2009-01-08 02:25:00,1.20475,1.20505,1.20475,1.20495,6000000.0
2009-01-08 02:26:00,1.2049,1.20505,1.2049,1.20505,7000000.0
2009-01-08 02:27:00,1.2049,1.20505,1.2049,1.20505,2000000.0
2009-01-08 02:28:00,1.20505,1.2057,1.20505,1.2053,17000000.0
2009-01-08 02:29:00,1.2053,1.2053,1.20495,1.20495,15000000.0
2009-01-08 02:30:00,1.205,1.20545,1.2014,1.2044,303000000.0
2009-01-08 02:31:00,1.2044,1.20485,1.2042,1.2045,226400000.0
2009-01-08 02:32:00,1.2044,1.2052,1.2043,1.2049,37600000.0
2009-01-08 02:33:00,1.20465,1.20465,1.20325,1.2041,346100000.0
2009-01-08 02:34:00,1.2041,1.20485,1.2041,1.2042,176000000.0
2009-01-08 02:35:00,1.2042,1.2042,1.20245,1.204,346800000.0
2009-01-08 02:36:00,1.204,1.2042,1.20328,1.20405,290600000.0
2009-01-08 02:37:00,1.20425,1.20455,1.2038,1.2042,124800000.0
2009-01-08 02:38:00,1.2042,1.20455,1.2037,1.2045,114200000.0
2009-01-08 02:39:00,1.2044,1.20485,1.204,1.20475,30400000.0
2009-01-08 02:40:00,1.2046,1.2046,1.2038,1.2039,124800000.0
2009-01-08 02:41:00,1.20405,1.20525,1.2038,1.2041,126200000.0
2009-01-08 02:42:00,1.2041,1.2043,1.2038,1.20395,106400000.0
2009-01-08 02:43:00,1.2039,1.2049,1.2038,1.2038,219000000.0
2009-01-08 02:44:00,1.2038,1.2047,1.2038,1.2047,47400000.0
2009-01-08 02:45:00,1.20465,1.20485,1.20385,1.20425,113000000.0
2009-01-08 02:46:00,1.2044,1.2048,1.2039,1.2039,50200000.0
2009-01-08 02:47:00,1.2039,1.20475,1.2038,1.20475,93400000.0
2009-01-08 02:48:00,1.2045,1.20455,1.2038,1.2042,69600000.0
2009-01-08 02:49:00,1.2039,1.2047,1.2038,1.2042,46200000.0
2009-01-08 02:50:00,1.20415,1.2045,1.20415,1.20445,13200000.0
2009-01-08 02:51:00,1.2045,1.2057,1.2044,1.20535,39000000.0
2009-01-08 02:52:00,1.20505,1.20555,1.20475,1.2051,18600000.0
2009-01-08 02:53:00,1.2051,1.20565,1.2051,1.2053,18000000.0
2009-01-08 02:54:00,1.20525,1.20565,1.2052,1.20535,23800000.0
2009-01-08 02:55:00,1.20505,1.20605,1.2049,1.20535,27000000.0
2009-01-08 02:56:00,1.20465,1.20595,1.20465,1.2054,43400000.0
2009-01-08 02:57:00,1.2054,1.2057,1.20505,1.2053,14400000.0
2009-01-08 02:58:00,1.2053,1.2059,1.2053,1.2057,16000000.0
2009-01-08 02:59:00,1.20575,1.2059,1.20575,1.2059,3000000.0
2009-01-08 03:00:00,1.20585,1.2062,1.2056,1.20595,14600000.0
2009-01-08 03:01:00,1.2056,1.20615,1.20535,1.20545,19200000.0
2009-01-08 03:02:00,1.2055,1.20625,1.20535,1.20595,20200000.0
2009-01-08 03:03:00,1.20595,1.206,1.20545,1.206,10000000.0
2009-01-08 03:04:00,1.20595,1.20635,1.20595,1.2063,11400000.0
2009-01-08 03:05:00,1.2063,1.20635,1.20565,1.20615,31000000.0
2009-01-08 03:06:00,1.2062,1.207,1.206,1.207,30800000.0
2009-01-08 03:07:00,1.2066,1.2071,1.20625,1.20675,65600000.0
2009-01-08 03:08:00,1.20675,1.2069,1.20585,1.20665,52800000.0
2009-01-08 03:09:00,1.20665,1.20665,1.2062,1.2063,40000000.0
2009-01-08 03:10:00,1.2062,1.2063,1.2056,1.2057,38000000.0
2009-01-08 03:11:00,1.20575,1.206,1.20555,1.2059,38200000.0
2009-01-08 03:12:00,1.2059,1.2059,1.2054,1.2058,63400000.0
2009-01-08 03:13:00,1.2056,1.20605,1.20555,1.20595,30000000.0
2009-01-08 03:14:00,1.2059,1.20595,1.2054,1.2055,29000000.0
2009-01-08 03:15:00,1.2053,1.2064,1.2053,1.20575,27400000.0
2009-01-08 03:16:00,1.2059,1.20625,1.20585,1.20595,15200000.0
2009-01-08 03:17:00,1.20595,1.2063,1.2056,1.20565,36200000.0
2009-01-08 03:18:00,1.2059,1.20615,1.2059,1.206,11600000.0
2009-01-08 03:19:00,1.20605,1.20605,1.2055,1.20565,41400000.0
2009-01-08 03:20:00,1.20565,1.20565,1.2055,1.2055,32000000.0
2009-01-08 03:21:00,1.2054,1.20615,1.2054,1.20545,28200000.0
2009-01-08 03:22:00,1.2061,1.20615,1.2054,1.20575,41800000.0
2009-01-08 03:23:00,1.2054,1.20605,1.2054,1.20575,29200000.0
2009-01-08 03:24:00,1.20595,1.206,1.2054,1.2054,52200000.0
2009-01-08 03:25:00,1.20565,1.2059,1.2056,1.2057,4000000.0
2009-01-08 03:26:00,1.20575,1.20625,1.2054,1.20575,42800000.0
2009-01-08 03:27:00,1.20575,1.20635,1.20575,1.20575,15000000.0
2009-01-08 03:28:00,1.20575,1.2058,1.2057,1.2058,11000000.0
2009-01-08 03:29:00,1.20575,1.20575,1.20555,1.2056,19200000.0
2009-01-08 03:30:00,1.2059,1.206,1.2053,1.20585,81400000.0
2009-01-08 03:31:00,1.20585,1.2067,1.2055,1.2055,50200000.0
2009-01-08 03:32:00,1.2056,1.20605,1.20535,1.2057,74200000.0
2009-01-08 03:33:00,1.2057,1.2069,1.2057,1.2069,23800000.0
2009-01-08 03:34:00,1.20695,1.20695,1.20615,1.2065,18800000.0
2009-01-08 03:35:00,1.2067,1.2069,1.2066,1.2069,5000000.0
2009-01-08 03:36:00,1.20685,1.20685,1.2064,1.2064,4000000.0
2009-01-08 03:37:00,1.20635,1.2065,1.20635,1.20645,5000000.0
2009-01-08 03:38:00,1.2047,1.2048,1.2039,1.2046,15600000.0
2009-01-08 03:39:00,1.2065,1.2067,1.2064,1.2064,15600000.0
2009-01-08 03:40:00,1.2064,1.2068,1.2064,1.2066,8400000.0
2009-01-08 03:41:00,1.20675,1.20675,1.20645,1.20675,8400000.0
2009-01-08 03:42:00,1.20675,1.2071,1.2064,1.2067,24400000.0
2009-01-08 03:43:00,1.20675,1.207,1.206,1.2063,53600000.0
2009-01-08 03:44:00,1.20635,1.20675,1.20635,1.20675,21800000.0
2009-01-08 03:45:00,1.20675,1.2069,1.20615,1.20685,8800000.0
2009-01-08 03:46:00,1.2064,1.2067,1.2064,1.2067,8000000.0
2009-01-08 03:47:00,1.20665,1.2067,1.206,1.2062,27800000.0
2009-01-08 03:48:00,1.20635,1.2076,1.2059,1.20655,81400000.0
2009-01-08 03:49:00,1.2071,1.20755,1.20615,1.20615,29600000.0
2009-01-08 03:50:00,1.20615,1.2064,1.206,1.20615,139600000.0
2009-01-08 03:51:00,1.20625,1.20635,1.2062,1.2063,6000000.0
2009-01-08 03:52:00,1.20655,1.20655,1.20605,1.20605,22800000.0
2009-01-08 03:53:00,1.20605,1.20635,1.206,1.2061,51800000.0
2009-01-08 03:54:00,1.2061,1.2072,1.2061,1.2062,19600000.0
2009-01-08 03:55:00,1.20635,1.20635,1.2063,1.20635,4000000.0
2009-01-08 03:56:00,1.20625,1.20685,1.20615,1.20675,17400000.0
2009-01-08 03:57:00,1.2064,1.20675,1.2064,1.2066,15600000.0
2009-01-08 03:58:00,1.2068,1.20685,1.2064,1.20645,10600000.0
2009-01-08 03:59:00,1.2064,1.20645,1.2058,1.2058,55000000.0
2009-01-08 04:00:00,1.20595,1.20595,1.2058,1.2058,81000000.0
2009-01-08 04:01:00,1.2058,1.2058,1.2056,1.2057,73400000.0
2009-01-08 04:02:00,1.2056,1.2057,1.20435,1.2056,124900000.0
2009-01-08 04:03:00,1.2056,1.2056,1.20503,1.2055,10800000.0
2009-01-08 04:04:00,1.2055,1.2055,1.2053,1.2053,36800000.0
2009-01-08 04:05:00,1.2053,1.2058,1.2053,1.20575,32600000.0
2009-01-08 04:06:00,1.2058,1.2058,1.2056,1.2056,10400000.0
2009-01-08 04:07:00,1.20555,1.2058,1.20545,1.20545,9600000.0
2009-01-08 04:08:00,1.20565,1.2057,1.2054,1.2057,12800000.0
2009-01-08 04:09:00,1.20565,1.2057,1.2056,1.2057,13000000.0
2009-01-08 04:10:00,1.2055,1.2055,1.2055,1.2055,1600000.0
2009-01-08 04:11:00,1.2055,1.2059,1.2054,1.2059,14600000.0
2009-01-08 04:12:00,1.20605,1.20675,1.20545,1.20585,21600000.0
2009-01-08 04:13:00,1.20605,1.2062,1.2055,1.2058,36600000.0
2009-01-08 04:14:00,1.2058,1.206,1.20535,1.2056,34800000.0
2009-01-08 04:15:00,1.20575,1.20605,1.20555,1.20605,15600000.0
2009-01-08 04:16:00,1.2062,1.2062,1.20565,1.20565,19400000.0
2009-01-08 04:17:00,1.20565,1.2064,1.20565,1.20615,19600000.0
2009-01-08 04:18:00,1.2063,1.2079,1.2063,1.20755,52000000.0
2009-01-08 04:19:00,1.20693,1.20805,1.2065,1.20705,71600000.0
2009-01-08 04:20:00,1.207,1.2081,1.207,1.2078,40600000.0
2009-01-08 04:21:00,1.2079,1.20795,1.20655,1.207,51000000.0
2009-01-08 04:22:00,1.207,1.2076,1.2069,1.2076,22400000.0
2009-01-08 04:23:00,1.2075,1.20775,1.2062,1.2073,59400000.0
2009-01-08 04:24:00,1.2073,1.2086,1.2066,1.20725,39100000.0
2009-01-08 04:25:00,1.2074,1.20825,1.20725,1.20805,34000000.0
2009-01-08 04:26:00,1.20815,1.20815,1.2068,1.2078,39200000.0
2009-01-08 04:27:00,1.20775,1.20775,1.2071,1.2072,15400000.0
2009-01-08 04:28:00,1.20735,1.2075,1.2064,1.2064,25200000.0
2009-01-08 04:29:00,1.2065,1.20735,1.2065,1.20695,10400000.0
2009-01-08 04:30:00,1.2068,1.2074,1.20675,1.20685,17600000.0
2009-01-08 04:31:00,1.2069,1.2073,1.2064,1.2065,50600000.0
2009-01-08 04:32:00,1.2065,1.2068,1.2064,1.2068,15800000.0
2009-01-08 04:33:00,1.20685,1.20685,1.2063,1.2063,25200000.0
2009-01-08 04:34:00,1.2063,1.2063,1.2062,1.2062,16800000.0
2009-01-08 04:35:00,1.2062,1.20625,1.2061,1.2061,35600000.0
2009-01-08 04:36:00,1.2061,1.207,1.20605,1.20605,24000000.0
2009-01-08 04:37:00,1.20635,1.20715,1.20635,1.20665,17200000.0
2009-01-08 04:38:00,1.20685,1.20685,1.2061,1.2065,25000000.0
2009-01-08 04:39:00,1.20665,1.20685,1.2061,1.2061,30200000.0
2009-01-08 04:40:00,1.2061,1.2061,1.206,1.206,21600000.0
2009-01-08 04:41:00,1.206,1.206,1.20585,1.206,21000000.0
2009-01-08 04:42:00,1.20595,1.20625,1.2058,1.20595,40800000.0
2009-01-08 04:43:00,1.20595,1.2062,1.2058,1.2058,24200000.0
2009-01-08 04:44:00,1.2058,1.20585,1.2056,1.2057,37400000.0
2009-01-08 04:45:00,1.2057,1.2057,1.2055,1.2055,5600000.0
2009-01-08 04:46:00,1.2062,1.2062,1.2056,1.2056,10600000.0
2009-01-08 04:47:00,1.2056,1.2056,1.2047,1.20535,54000000.0
2009-01-08 04:48:00,1.2054,1.2064,1.2054,1.206,37000000.0
2009-01-08 04:49:00,1.2058,1.2062,1.2056,1.2056,8600000.0
2009-01-08 04:50:00,1.20565,1.206,1.2052,1.2053,34000000.0
2009-01-08 04:51:00,1.2053,1.20615,1.2053,1.2053,25000000.0
2009-01-08 04:52:00,1.20585,1.20585,1.2053,1.20545,4000000.0
2009-01-08 04:53:00,1.20545,1.2058,1.2054,1.2057,16800000.0
2009-01-08 04:54:00,1.2056,1.2056,1.20525,1.20525,12000000.0
2009-01-08 04:55:00,1.2053,1.20585,1.2053,1.20555,12000000.0
2009-01-08 04:56:00,1.20555,1.20555,1.205,1.2051,21000000.0
2009-01-08 04:57:00,1.205,1.2055,1.205,1.205,25600000.0
2009-01-08 04:58:00,1.205,1.2052,1.2049,1.2052,52000000.0
2009-01-08 04:59:00,1.2052,1.2063,1.20515,1.2063,24000000.0
2009-01-08 05:00:00,1.20515,1.20645,1.20505,1.20505,29200000.0
2009-01-08 05:01:00,1.2051,1.206,1.2049,1.205,69200000.0
2009-01-08 05:02:00,1.205,1.2057,1.2049,1.2049,52200000.0
2009-01-08 05:03:00,1.2049,1.2052,1.2049,1.20505,56200000.0
2009-01-08 05:04:00,1.205,1.20555,1.20495,1.20515,30200000.0
2009-01-08 05:05:00,1.20515,1.2059,1.20515,1.20585,11000000.0
2009-01-08 05:06:00,1.2059,1.2064,1.20585,1.2064,16200000.0
2009-01-08 05:07:00,1.2061,1.2066,1.2061,1.20625,13000000.0
2009-01-08 05:08:00,1.20635,1.20635,1.20635,1.20635,2000000.0
2009-01-08 05:09:00,1.20635,1.20635,1.2063,1.20635,4000000.0
2009-01-08 05:10:00,1.20645,1.20645,1.20625,1.20625,3000000.0
2009-01-08 05:11:00,1.2062,1.20625,1.2052,1.2054,51800000.0
2009-01-08 05:12:00,1.20535,1.2056,1.2051,1.2053,33400000.0
2009-01-08 05:13:00,1.2053,1.2056,1.2051,1.2051,21000000.0
2009-01-08 05:14:00,1.2051,1.20655,1.2049,1.20595,24600000.0
2009-01-08 05:15:00,1.206,1.2063,1.2058,1.20585,18000000.0
2009-01-08 05:16:00,1.20535,1.20535,1.2051,1.2053,27400000.0
2009-01-08 05:17:00,1.2052,1.20535,1.205,1.20515,19600000.0
2009-01-08 05:18:00,1.205,1.20525,1.205,1.20515,7600000.0
2009-01-08 05:19:00,1.2051,1.2051,1.2049,1.205,22600000.0
2009-01-08 05:20:00,1.205,1.205,1.2048,1.2048,24000000.0
2009-01-08 05:21:00,1.2048,1.2048,1.2047,1.2047,20400000.0
2009-01-08 05:22:00,1.2047,1.20475,1.2045,1.20475,41400000.0
2009-01-08 05:23:00,1.20475,1.20475,1.2045,1.2045,35000000.0
2009-01-08 05:24:00,1.2045,1.2045,1.2043,1.2044,47600000.0
2009-01-08 05:25:00,1.2044,1.2044,1.2043,1.2043,20400000.0
2009-01-08 05:26:00,1.2043,1.2044,1.2043,1.2043,3400000.0
2009-01-08 05:27:00,1.2044,1.20455,1.2044,1.20455,7000000.0
2009-01-08 05:28:00,1.20465,1.2051,1.20465,1.2049,14600000.0
2009-01-08 05:29:00,1.20505,1.2051,1.2041,1.2047,49000000.0
2009-01-08 05:30:00,1.2048,1.20525,1.20415,1.2045,32600000.0
2009-01-08 05:31:00,1.2043,1.20495,1.2041,1.2046,22400000.0
2009-01-08 05:32:00,1.2046,1.20465,1.2046,1.20465,3000000.0
2009-01-08 05:33:00,1.20475,1.20475,1.204,1.204,36400000.0
2009-01-08 05:34:00,1.204,1.2048,1.20235,1.20235,62000000.0
2009-01-08 05:35:00,1.2023,1.2035,1.2023,1.2034,24400000.0
2009-01-08 05:36:00,1.2034,1.20385,1.20275,1.20355,52600000.0
2009-01-08 05:37:00,1.20365,1.2037,1.20265,1.20365,75600000.0
2009-01-08 05:38:00,1.2038,1.20395,1.2028,1.203,51000000.0
2009-01-08 05:39:00,1.2029,1.2036,1.2029,1.2036,10800000.0
2009-01-08 05:40:00,1.20335,1.20365,1.2033,1.20365,8600000.0
2009-01-08 05:41:00,1.20365,1.2043,1.2036,1.20405,12000000.0
2009-01-08 05:42:00,1.2046,1.205,1.204,1.204,23200000.0
2009-01-08 05:43:00,1.2045,1.2045,1.2029,1.2041,33800000.0
2009-01-08 05:44:00,1.20415,1.20475,1.20355,1.2046,35200000.0
2009-01-08 05:45:00,1.20455,1.2051,1.204,1.20445,43600000.0
2009-01-08 05:46:00,1.20445,1.2047,1.20405,1.2047,13200000.0
2009-01-08 05:47:00,1.2047,1.20505,1.2045,1.20485,10600000.0
2009-01-08 05:48:00,1.20485,1.20485,1.2047,1.20485,6000000.0
2009-01-08 05:49:00,1.2052,1.2052,1.2048,1.205,8000000.0
2009-01-08 05:50:00,1.20515,1.20515,1.20465,1.2048,10800000.0
2009-01-08 05:51:00,1.2048,1.20515,1.20465,1.2048,15600000.0
2009-01-08 05:52:00,1.20515,1.20515,1.20515,1.20515,1000000.0
2009-01-08 05:53:00,1.20485,1.20485,1.20475,1.2048,11000000.0
2009-01-08 05:54:00,1.2047,1.2047,1.20465,1.20465,4000000.0
2009-01-08 05:55:00,1.20465,1.205,1.20465,1.20485,7000000.0
2009-01-08 05:56:00,1.205,1.205,1.2046,1.2046,7400000.0
2009-01-08 05:57:00,1.2045,1.2046,1.2045,1.2046,2000000.0
2009-01-08 05:58:00,1.205,1.2051,1.20395,1.20395,27800000.0
2009-01-08 05:59:00,1.20405,1.20415,1.20355,1.20375,44800000.0
2009-01-08 06:00:00,1.20395,1.204,1.2032,1.2032,12200000.0
2009-01-08 06:01:00,1.2032,1.20375,1.2032,1.20365,36600000.0
2009-01-08 06:02:00,1.20395,1.2043,1.20365,1.20385,33600000.0
2009-01-08 06:03:00,1.20385,1.2043,1.20355,1.20355,46600000.0
2009-01-08 06:04:00,1.20315,1.2032,1.2031,1.2032,9000000.0
2009-01-08 06:05:00,1.20335,1.2035,1.20305,1.20345,29800000.0
2009-01-08 06:06:00,1.20355,1.2039,1.20295,1.20365,15200000.0
2009-01-08 06:07:00,1.2035,1.20385,1.2033,1.20385,18000000.0
2009-01-08 06:08:00,1.2037,1.2043,1.2037,1.2041,11200000.0
2009-01-08 06:09:00,1.20395,1.2047,1.2033,1.2043,21200000.0
2009-01-08 06:10:00,1.20435,1.20445,1.20425,1.20445,6600000.0
2009-01-08 06:11:00,1.2045,1.205,1.20375,1.20375,39400000.0
2009-01-08 06:12:00,1.20415,1.2043,1.20385,1.20385,38400000.0
2009-01-08 06:13:00,1.20385,1.20425,1.20335,1.20415,53400000.0
2009-01-08 06:14:00,1.2039,1.2039,1.20295,1.2033,34600000.0
2009-01-08 06:15:00,1.2035,1.2035,1.20265,1.2031,46000000.0
2009-01-08 06:16:00,1.20325,1.20325,1.20275,1.203,31600000.0
2009-01-08 06:17:00,1.2032,1.2032,1.202,1.2024,46600000.0
2009-01-08 06:18:00,1.20235,1.2032,1.20185,1.20195,42200000.0
2009-01-08 06:19:00,1.20195,1.2022,1.2015,1.20195,34200000.0
2009-01-08 06:20:00,1.20185,1.2024,1.2016,1.2024,42000000.0
2009-01-08 06:21:00,1.20225,1.2028,1.20225,1.2024,25400000.0
2009-01-08 06:22:00,1.2024,1.2027,1.2021,1.20255,20000000.0
2009-01-08 06:23:00,1.2027,1.2027,1.2017,1.2017,20200000.0
2009-01-08 06:24:00,1.2019,1.20245,1.2013,1.2013,37400000.0
2009-01-08 06:25:00,1.20125,1.20195,1.20125,1.20195,21000000.0
2009-01-08 06:26:00,1.2018,1.202,1.20075,1.2015,22000000.0
2009-01-08 06:27:00,1.2013,1.2014,1.2005,1.2014,52800000.0
2009-01-08 06:28:00,1.2015,1.2016,1.20065,1.2011,49000000.0
2009-01-08 06:29:00,1.20115,1.2021,1.20045,1.20045,16000000.0
2009-01-08 06:30:00,1.20045,1.20215,1.2004,1.201,26800000.0
2009-01-08 06:31:00,1.2008,1.2016,1.2008,1.20115,17600000.0
2009-01-08 06:32:00,1.20145,1.20225,1.20145,1.20225,15000000.0
2009-01-08 06:33:00,1.20225,1.20235,1.20105,1.2015,36800000.0
2009-01-08 06:34:00,1.2016,1.2018,1.20035,1.20055,24200000.0
2009-01-08 06:35:00,1.2006,1.2019,1.2005,1.2019,22800000.0
2009-01-08 06:36:00,1.2018,1.2024,1.20175,1.20195,35000000.0
2009-01-08 06:37:00,1.20215,1.2027,1.20215,1.20265,29000000.0
2009-01-08 06:38:00,1.2025,1.20265,1.2025,1.2025,5000000.0
2009-01-08 06:39:00,1.20245,1.2025,1.20165,1.20165,8600000.0
2009-01-08 06:40:00,1.20165,1.2022,1.20135,1.2021,35000000.0
2009-01-08 06:41:00,1.20215,1.20305,1.20115,1.20145,35200000.0
2009-01-08 06:42:00,1.20145,1.2025,1.20145,1.2025,9000000.0
2009-01-08 06:43:00,1.20265,1.20285,1.20115,1.20205,47800000.0
2009-01-08 06:44:00,1.20205,1.20245,1.202,1.2021,38000000.0
2009-01-08 06:45:00,1.2021,1.2021,1.20095,1.2019,24800000.0
2009-01-08 06:46:00,1.2018,1.20195,1.20155,1.20195,18000000.0
2009-01-08 06:47:00,1.20185,1.2022,1.20145,1.20195,12000000.0
2009-01-08 06:48:00,1.2021,1.2021,1.20125,1.2014,14000000.0
2009-01-08 06:49:00,1.2014,1.2014,1.20135,1.2014,3000000.0
2009-01-08 06:50:00,1.20155,1.2021,1.2015,1.20205,27400000.0
2009-01-08 06:51:00,1.20185,1.20235,1.20165,1.20235,16000000.0
2009-01-08 06:52:00,1.20225,1.20225,1.20215,1.2022,6000000.0
2009-01-08 06:53:00,1.2021,1.2021,1.20175,1.2018,13600000.0
2009-01-08 06:54:00,1.20185,1.20265,1.2018,1.2023,18000000.0
2009-01-08 06:55:00,1.20235,1.20275,1.20235,1.2026,25400000.0
2009-01-08 06:56:00,1.2025,1.2026,1.2022,1.2026,9000000.0
2009-01-08 06:57:00,1.20265,1.20265,1.2018,1.20215,19800000.0
2009-01-08 06:58:00,1.20215,1.20255,1.2019,1.20255,18000000.0
2009-01-08 06:59:00,1.2026,1.20275,1.2026,1.20275,2000000.0
2009-01-08 07:00:00,1.20255,1.2026,1.2022,1.20235,24000000.0
2009-01-08 07:01:00,1.2023,1.20345,1.2023,1.20345,12000000.0
2009-01-08 07:02:00,1.2036,1.2036,1.20315,1.20315,3000000.0
2009-01-08 07:03:00,1.2028,1.2039,1.20225,1.2039,16400000.0
2009-01-08 07:04:00,1.2036,1.204,1.2026,1.20395,16600000.0
2009-01-08 07:05:00,1.2036,1.20455,1.20355,1.20357,44600000.0
2009-01-08 07:06:00,1.2042,1.20445,1.2034,1.2034,19800000.0
2009-01-08 07:07:00,1.2034,1.2044,1.2034,1.2042,47200000.0
2009-01-08 07:08:00,1.2042,1.2042,1.20415,1.2042,8000000.0
2009-01-08 07:09:00,1.20415,1.2042,1.20385,1.20405,17200000.0
2009-01-08 07:10:00,1.204,1.20505,1.204,1.2048,16000000.0
2009-01-08 07:11:00,1.20475,1.2049,1.20455,1.2046,17000000.0
2009-01-08 07:12:00,1.20455,1.20485,1.2044,1.20475,21000000.0
2009-01-08 07:13:00,1.2047,1.20485,1.2046,1.2046,14000000.0
2009-01-08 07:14:00,1.2046,1.2053,1.20425,1.2048,45600000.0
2009-01-08 07:15:00,1.2047,1.2051,1.20455,1.2051,32200000.0
2009-01-08 07:16:00,1.20505,1.20555,1.20505,1.20555,17200000.0
2009-01-08 07:17:00,1.2056,1.206,1.20535,1.2054,20500000.0
2009-01-08 07:18:00,1.2055,1.20575,1.205,1.205,26800000.0
2009-01-08 07:19:00,1.20515,1.2055,1.2051,1.2051,30400000.0
2009-01-08 07:20:00,1.2049,1.206,1.2048,1.206,25800000.0
2009-01-08 07:21:00,1.206,1.2062,1.2045,1.2055,33400000.0
2009-01-08 07:22:00,1.20565,1.2057,1.20525,1.2057,13200000.0
2009-01-08 07:23:00,1.2058,1.20585,1.2056,1.2056,11000000.0
2009-01-08 07:24:00,1.206,1.2064,1.2056,1.2064,30600000.0
2009-01-08 07:25:00,1.20615,1.20625,1.2054,1.206,36400000.0
2009-01-08 07:26:00,1.20595,1.20595,1.2057,1.20575,27200000.0
2009-01-08 07:27:00,1.2057,1.20575,1.2054,1.2054,19800000.0
2009-01-08 07:28:00,1.2054,1.2063,1.2054,1.20625,42200000.0
2009-01-08 07:29:00,1.20625,1.2064,1.2049,1.2055,89400000.0
2009-01-08 07:30:00,1.2055,1.20565,1.2051,1.2051,49400000.0
2009-01-08 07:31:00,1.205,1.2053,1.2048,1.20515,55400000.0
2009-01-08 07:32:00,1.205,1.20515,1.2047,1.2048,62800000.0
2009-01-08 07:33:00,1.2046,1.20485,1.2037,1.20485,66600000.0
2009-01-08 07:34:00,1.2046,1.2047,1.20412,1.2046,151600000.0
2009-01-08 07:35:00,1.2046,1.2046,1.2043,1.2043,116800000.0
2009-01-08 07:36:00,1.2044,1.2052,1.2043,1.2043,101400000.0
2009-01-08 07:37:00,1.2043,1.2043,1.20365,1.2042,35200000.0
2009-01-08 07:38:00,1.2042,1.2042,1.2041,1.2041,19200000.0
2009-01-08 07:39:00,1.2032,1.2041,1.20305,1.204,44000000.0
2009-01-08 07:40:00,1.204,1.204,1.2039,1.2039,16000000.0
2009-01-08 07:41:00,1.2039,1.2039,1.2016,1.2036,51000000.0
2009-01-08 07:42:00,1.20335,1.2036,1.2025,1.2035,34500000.0
2009-01-08 07:43:00,1.2035,1.2035,1.2034,1.2034,8000000.0
2009-01-08 07:44:00,1.2029,1.2033,1.20195,1.20205,30500000.0
2009-01-08 07:45:00,1.20215,1.20215,1.2019,1.202,12400000.0
2009-01-08 07:46:00,1.202,1.202,1.20135,1.20135,11400000.0
2009-01-08 07:47:00,1.20135,1.20205,1.20135,1.20205,11000000.0
2009-01-08 07:48:00,1.202,1.20235,1.20155,1.20155,10200000.0
2009-01-08 07:49:00,1.2015,1.202,1.2015,1.20155,15600000.0
2009-01-08 07:50:00,1.2017,1.20215,1.2017,1.20185,17000000.0
2009-01-08 07:51:00,1.2017,1.202,1.2017,1.202,8000000.0
2009-01-08 07:52:00,1.20205,1.20205,1.20085,1.20085,28400000.0
2009-01-08 07:53:00,1.20085,1.20095,1.2,1.20035,59200000.0
2009-01-08 07:54:00,1.20035,1.2014,1.19935,1.201,105200000.0
2009-01-08 07:55:00,1.2009,1.2017,1.2005,1.2017,29600000.0
2009-01-08 07:56:00,1.2018,1.20205,1.2018,1.20205,6000000.0
2009-01-08 07:57:00,1.2019,1.20215,1.20155,1.20155,25000000.0
2009-01-08 07:58:00,1.2014,1.20295,1.2014,1.20235,26600000.0
2009-01-08 07:59:00,1.20235,1.204,1.20235,1.204,16000000.0
2009-01-08 08:00:00,1.20395,1.20395,1.20255,1.2033,26600000.0
2009-01-08 08:01:00,1.2028,1.2028,1.20175,1.2022,11000000.0
2009-01-08 08:02:00,1.2022,1.2028,1.20165,1.20195,35000000.0
2009-01-08 08:03:00,1.20185,1.20185,1.2008,1.20125,49200000.0
2009-01-08 08:04:00,1.20125,1.2018,1.201,1.2018,13600000.0
2009-01-08 08:05:00,1.2018,1.202,1.20135,1.20155,33400000.0
2009-01-08 08:06:00,1.20155,1.20155,1.1996,1.20005,87800000.0
2009-01-08 08:07:00,1.20005,1.20005,1.19885,1.1998,48400000.0
2009-01-08 08:08:00,1.1997,1.20145,1.1997,1.20085,43400000.0
2009-01-08 08:09:00,1.201,1.2014,1.20055,1.20075,30000000.0
2009-01-08 08:10:00,1.2008,1.20215,1.2008,1.20215,46000000.0
2009-01-08 08:11:00,1.20215,1.2026,1.20125,1.20185,30600000.0
2009-01-08 08:12:00,1.2018,1.20195,1.20095,1.2015,27000000.0
2009-01-08 08:13:00,1.20145,1.20165,1.2013,1.20165,26000000.0
2009-01-08 08:14:00,1.20165,1.20165,1.2006,1.2011,25200000.0
2009-01-08 08:15:00,1.2011,1.2016,1.2007,1.2016,31400000.0
2009-01-08 08:16:00,1.2016,1.20195,1.201,1.2016,34200000.0
2009-01-08 08:17:00,1.2016,1.20215,1.20045,1.20215,56200000.0
2009-01-08 08:18:00,1.20215,1.2034,1.20195,1.2027,32000000.0
2009-01-08 08:19:00,1.20265,1.2035,1.20237,1.20315,34400000.0
2009-01-08 08:20:00,1.2033,1.2038,1.2027,1.20285,59700000.0
2009-01-08 08:21:00,1.20325,1.2038,1.20265,1.20275,37700000.0
2009-01-08 08:22:00,1.20275,1.2055,1.20255,1.20505,51300000.0
2009-01-08 08:23:00,1.20505,1.2052,1.20195,1.20235,63000000.0
2009-01-08 08:24:00,1.2022,1.2038,1.2021,1.20345,64600000.0
2009-01-08 08:25:00,1.20355,1.20355,1.20195,1.202,347400000.0
2009-01-08 08:26:00,1.202,1.20215,1.2018,1.20195,124400000.0
2009-01-08 08:27:00,1.2021,1.20235,1.2018,1.2019,107600000.0
2009-01-08 08:28:00,1.2019,1.2019,1.2018,1.2018,88000000.0
2009-01-08 08:29:00,1.2018,1.2018,1.2018,1.2018,40000000.0
2009-01-08 08:30:00,1.2018,1.2018,1.2016,1.2016,176000000.0
2009-01-08 08:31:00,1.2016,1.2016,1.2016,1.2016,56000000.0
2009-01-08 08:32:00,1.2015,1.2024,1.2014,1.2017,225000000.0
2009-01-08 08:33:00,1.20155,1.2029,1.2013,1.20265,61800000.0
2009-01-08 08:34:00,1.20255,1.20305,1.202,1.20275,29000000.0
2009-01-08 08:35:00,1.2026,1.203,1.2013,1.2014,120600000.0
2009-01-08 08:36:00,1.2014,1.2015,1.2005,1.201,151600000.0
2009-01-08 08:37:00,1.201,1.20155,1.2009,1.20125,20000000.0
2009-01-08 08:38:00,1.2014,1.2015,1.2009,1.20135,13400000.0
2009-01-08 08:39:00,1.20135,1.20165,1.20135,1.20165,31200000.0
2009-01-08 08:40:00,1.2016,1.20165,1.2002,1.2002,21800000.0
2009-01-08 08:41:00,1.2002,1.2008,1.2002,1.2008,14000000.0
2009-01-08 08:42:00,1.2006,1.20105,1.1999,1.20085,22400000.0
2009-01-08 08:43:00,1.2007,1.20225,1.2007,1.2019,36600000.0
2009-01-08 08:44:00,1.202,1.202,1.2018,1.2018,5000000.0
2009-01-08 08:45:00,1.20195,1.202,1.2017,1.20185,18400000.0
2009-01-08 08:46:00,1.20185,1.202,1.20175,1.20175,13600000.0
2009-01-08 08:47:00,1.2017,1.2017,1.2017,1.2017,2000000.0
2009-01-08 08:48:00,1.20155,1.20155,1.20005,1.20045,61600000.0
2009-01-08 08:49:00,1.20035,1.202,1.20025,1.2014,20800000.0
2009-01-08 08:50:00,1.20135,1.2017,1.2012,1.20125,11200000.0
2009-01-08 08:51:00,1.2012,1.2012,1.2007,1.2007,7000000.0
2009-01-08 08:52:00,1.2011,1.2011,1.20015,1.2002,27800000.0
2009-01-08 08:53:00,1.2002,1.20065,1.2,1.2004,26800000.0
2009-01-08 08:54:00,1.2004,1.2013,1.20025,1.2007,52400000.0
2009-01-08 08:55:00,1.20055,1.20135,1.2,1.20025,71000000.0
2009-01-08 08:56:00,1.2004,1.2012,1.2002,1.2007,49600000.0
2009-01-08 08:57:00,1.2007,1.20175,1.19975,1.2016,63200000.0
2009-01-08 08:58:00,1.20165,1.20165,1.20035,1.20055,29800000.0
2009-01-08 08:59:00,1.2015,1.2015,1.20005,1.2008,40000000.0
2009-01-08 09:00:00,1.20045,1.20165,1.20045,1.2011,38000000.0
2009-01-08 09:01:00,1.20105,1.20105,1.2004,1.20055,27800000.0
2009-01-08 09:02:00,1.2004,1.2014,1.2004,1.20115,34000000.0
2009-01-08 09:03:00,1.201,1.201,1.20065,1.20065,14400000.0
2009-01-08 09:04:00,1.20055,1.2008,1.19995,1.2007,31600000.0
2009-01-08 09:05:00,1.2008,1.201,1.20075,1.2009,17600000.0
2009-01-08 09:06:00,1.2014,1.20205,1.20085,1.2011,72000000.0
2009-01-08 09:07:00,1.20115,1.2013,1.20115,1.2013,17600000.0
2009-01-08 09:08:00,1.20125,1.20235,1.2011,1.2014,37600000.0
2009-01-08 09:09:00,1.2014,1.20325,1.2014,1.2029,70600000.0
2009-01-08 09:10:00,1.2028,1.2028,1.2019,1.202,44600000.0
2009-01-08 09:11:00,1.20225,1.20335,1.20225,1.20305,56200000.0
2009-01-08 09:12:00,1.20295,1.20325,1.20155,1.20155,64000000.0
2009-01-08 09:13:00,1.20185,1.2025,1.2013,1.2021,122600000.0
2009-01-08 09:14:00,1.2022,1.20235,1.2015,1.20165,50200000.0
2009-01-08 09:15:00,1.20165,1.2019,1.2013,1.20135,62400000.0
2009-01-08 09:16:00,1.2013,1.20225,1.2012,1.20215,108000000.0
2009-01-08 09:17:00,1.20205,1.20225,1.20155,1.20225,41200000.0
2009-01-08 09:18:00,1.20225,1.2024,1.2012,1.202,65200000.0
2009-01-08 09:19:00,1.2022,1.20235,1.2017,1.2022,28000000.0
2009-01-08 09:20:00,1.20195,1.20265,1.2018,1.20235,37800000.0
2009-01-08 09:21:00,1.2025,1.2025,1.20145,1.20165,60400000.0
2009-01-08 09:22:00,1.2014,1.2014,1.20125,1.2013,43200000.0
2009-01-08 09:23:00,1.2012,1.2014,1.2011,1.2012,66800000.0
2009-01-08 09:24:00,1.2011,1.20185,1.201,1.20105,159600000.0
2009-01-08 09:25:00,1.201,1.2017,1.201,1.20155,114400000.0
2009-01-08 09:26:00,1.2015,1.20195,1.20095,1.2018,101000000.0
2009-01-08 09:27:00,1.2018,1.20185,1.20105,1.20135,46200000.0
2009-01-08 09:28:00,1.20145,1.20145,1.20125,1.2013,16800000.0
2009-01-08 09:29:00,1.2012,1.2012,1.20095,1.201,31600000.0
2009-01-08 09:30:00,1.201,1.2016,1.2008,1.2015,88800000.0
2009-01-08 09:31:00,1.20155,1.20215,1.20145,1.2016,41600000.0
2009-01-08 09:32:00,1.2015,1.2019,1.20095,1.20125,86000000.0
2009-01-08 09:33:00,1.20125,1.20135,1.2009,1.20135,59000000.0
2009-01-08 09:34:00,1.20145,1.20265,1.2009,1.201,204800000.0
2009-01-08 09:35:00,1.201,1.20175,1.2008,1.2009,255000000.0
2009-01-08 09:36:00,1.2009,1.20145,1.20085,1.201,115200000.0
2009-01-08 09:37:00,1.20085,1.20115,1.20075,1.20085,107600000.0
2009-01-08 09:38:00,1.2008,1.2017,1.2007,1.2007,113200000.0
2009-01-08 09:39:00,1.2008,1.20115,1.2007,1.2007,155600000.0
2009-01-08 09:40:00,1.2007,1.20095,1.1993,1.2006,172100000.0
2009-01-08 09:41:00,1.2006,1.2006,1.19885,1.1997,97000000.0
2009-01-08 09:42:00,1.1995,1.19995,1.1986,1.1994,58200000.0
2009-01-08 09:43:00,1.1991,1.2,1.19895,1.19945,70200000.0
2009-01-08 09:44:00,1.19945,1.19965,1.1976,1.1984,73200000.0
2009-01-08 09:45:00,1.19835,1.19995,1.1981,1.19995,78800000.0
2009-01-08 09:46:00,1.1996,1.20035,1.19915,1.2001,30800000.0
2009-01-08 09:47:00,1.20005,1.20035,1.19975,1.20025,48600000.0
2009-01-08 09:48:00,1.2002,1.20045,1.19905,1.19935,80200000.0
2009-01-08 09:49:00,1.19915,1.19975,1.1979,1.19865,89400000.0
2009-01-08 09:50:00,1.19865,1.1992,1.1979,1.19815,85600000.0
2009-01-08 09:51:00,1.1981,1.1994,1.1977,1.19805,67200000.0
2009-01-08 09:52:00,1.19855,1.19855,1.19645,1.19685,71400000.0
2009-01-08 09:53:00,1.1968,1.19805,1.1957,1.19735,113000000.0
2009-01-08 09:54:00,1.1981,1.1981,1.1958,1.1958,83400000.0
2009-01-08 09:55:00,1.1959,1.19745,1.1959,1.19705,88600000.0
2009-01-08 09:56:00,1.19735,1.1976,1.19605,1.19625,62400000.0
2009-01-08 09:57:00,1.19605,1.1971,1.19575,1.1964,66000000.0
2009-01-08 09:58:00,1.1965,1.19815,1.1965,1.19785,47000000.0
2009-01-08 09:59:00,1.1982,1.1985,1.1974,1.19805,52200000.0
2009-01-08 10:00:00,1.19815,1.19855,1.19695,1.1979,63800000.0
2009-01-08 10:01:00,1.1979,1.1986,1.1972,1.19795,96000000.0
2009-01-08 10:02:00,1.19785,1.1988,1.19765,1.1988,112200000.0
2009-01-08 10:03:00,1.19835,1.2006,1.1983,1.1998,77100000.0
2009-01-08 10:04:00,1.19985,1.20015,1.1991,1.1995,67000000.0
2009-01-08 10:05:00,1.1995,1.20085,1.1995,1.20025,61800000.0
2009-01-08 10:06:00,1.20025,1.20095,1.1994,1.1999,126200000.0
2009-01-08 10:07:00,1.1999,1.2008,1.1996,1.2002,101200000.0
2009-01-08 10:08:00,1.2003,1.2014,1.19975,1.20025,74800000.0
2009-01-08 10:09:00,1.2004,1.2014,1.19895,1.2014,84800000.0
2009-01-08 10:10:00,1.2019,1.202,1.2007,1.20125,80000000.0
2009-01-08 10:11:00,1.20105,1.20105,1.19995,1.20035,44000000.0
2009-01-08 10:12:00,1.19995,1.2004,1.1993,1.1994,119800000.0
2009-01-08 10:13:00,1.1994,1.20075,1.19855,1.1996,123600000.0
2009-01-08 10:14:00,1.1994,1.19995,1.1982,1.19895,85000000.0
2009-01-08 10:15:00,1.19915,1.19945,1.1971,1.19795,122400000.0
2009-01-08 10:16:00,1.1978,1.19835,1.1968,1.1974,107800000.0
2009-01-08 10:17:00,1.19715,1.1981,1.19715,1.1978,72600000.0
2009-01-08 10:18:00,1.19765,1.19835,1.1973,1.1976,54800000.0
2009-01-08 10:19:00,1.19745,1.19815,1.197,1.197,95600000.0
2009-01-08 10:20:00,1.19675,1.1983,1.19675,1.19815,37200000.0
2009-01-08 10:21:00,1.1983,1.1988,1.19725,1.1979,63800000.0
2009-01-08 10:22:00,1.1978,1.19785,1.1965,1.197,64400000.0
2009-01-08 10:23:00,1.197,1.1974,1.19585,1.1961,45800000.0
2009-01-08 10:24:00,1.196,1.1968,1.1958,1.19625,44000000.0
2009-01-08 10:25:00,1.19615,1.19715,1.1958,1.19635,37000000.0
2009-01-08 10:26:00,1.19635,1.1972,1.19625,1.1966,58000000.0
2009-01-08 10:27:00,1.1966,1.1975,1.1966,1.19735,53000000.0
2009-01-08 10:28:00,1.1973,1.1975,1.19585,1.19585,54200000.0
2009-01-08 10:29:00,1.1959,1.19695,1.1959,1.19665,29200000.0
2009-01-08 10:30:00,1.19695,1.19695,1.19625,1.19685,35000000.0
2009-01-08 10:31:00,1.19685,1.197,1.19495,1.1957,49000000.0
2009-01-08 10:32:00,1.1959,1.1959,1.19425,1.19515,80600000.0
2009-01-08 10:33:00,1.19515,1.1952,1.1941,1.1946,75200000.0
2009-01-08 10:34:00,1.1947,1.1947,1.1922,1.1938,50000000.0
2009-01-08 10:35:00,1.19315,1.1936,1.19225,1.1932,49200000.0
2009-01-08 10:36:00,1.19325,1.1936,1.19135,1.1921,82800000.0
2009-01-08 10:37:00,1.19225,1.1925,1.191,1.19125,59800000.0
2009-01-08 10:38:00,1.191,1.19165,1.19035,1.1908,93900000.0
2009-01-08 10:39:00,1.19105,1.1931,1.19075,1.19155,59800000.0
2009-01-08 10:40:00,1.1916,1.193,1.1913,1.19215,77400000.0
2009-01-08 10:41:00,1.19215,1.1927,1.19215,1.1927,51000000.0
2009-01-08 10:42:00,1.1928,1.19365,1.1921,1.19275,69000000.0
2009-01-08 10:43:00,1.1926,1.1935,1.1923,1.1925,40800000.0
2009-01-08 10:44:00,1.1925,1.1932,1.19225,1.1923,48000000.0
2009-01-08 10:45:00,1.19235,1.1926,1.192,1.19245,40600000.0
2009-01-08 10:46:00,1.1926,1.19305,1.192,1.19265,39800000.0
2009-01-08 10:47:00,1.19255,1.19275,1.1923,1.1925,32200000.0
2009-01-08 10:48:00,1.19255,1.19315,1.19175,1.19195,53800000.0
2009-01-08 10:49:00,1.192,1.1927,1.1919,1.1923,50600000.0
2009-01-08 10:50:00,1.19215,1.1934,1.19215,1.1931,62000000.0
2009-01-08 10:51:00,1.19305,1.19375,1.19265,1.1934,61800000.0
2009-01-08 10:52:00,1.19385,1.19415,1.1926,1.19305,71200000.0
2009-01-08 10:53:00,1.19315,1.194,1.1928,1.1928,67600000.0
2009-01-08 10:54:00,1.19275,1.1944,1.19275,1.19405,37000000.0
2009-01-08 10:55:00,1.194,1.1943,1.1932,1.1936,54400000.0
2009-01-08 10:56:00,1.1936,1.1946,1.19285,1.19285,67200000.0
2009-01-08 10:57:00,1.19315,1.1939,1.19255,1.19375,67000000.0
2009-01-08 10:58:00,1.19355,1.1941,1.19315,1.19405,61600000.0
2009-01-08 10:59:00,1.194,1.19425,1.19375,1.19375,37600000.0
2009-01-08 11:00:00,1.1937,1.19465,1.1934,1.19355,53400000.0
2009-01-08 11:01:00,1.19375,1.1939,1.1932,1.1937,77200000.0
2009-01-08 11:02:00,1.19365,1.19415,1.1931,1.194,67200000.0
2009-01-08 11:03:00,1.19385,1.19395,1.1934,1.1935,30600000.0
2009-01-08 11:04:00,1.1935,1.1943,1.1935,1.19385,57600000.0
2009-01-08 11:05:00,1.19375,1.19425,1.1933,1.1935,72000000.0
2009-01-08 11:06:00,1.1934,1.19375,1.19275,1.1936,48600000.0
2009-01-08 11:07:00,1.1939,1.1941,1.1934,1.19375,58200000.0
2009-01-08 11:08:00,1.19365,1.19365,1.19295,1.1935,26400000.0
2009-01-08 11:09:00,1.1935,1.1939,1.19295,1.19325,32800000.0
2009-01-08 11:10:00,1.19325,1.1938,1.19325,1.19335,32600000.0
2009-01-08 11:11:00,1.19335,1.19355,1.1928,1.1935,45000000.0
2009-01-08 11:12:00,1.1934,1.19355,1.19315,1.19345,23000000.0
2009-01-08 11:13:00,1.19355,1.19405,1.19335,1.1935,22000000.0
2009-01-08 11:14:00,1.19355,1.19465,1.19355,1.1945,67000000.0
2009-01-08 11:15:00,1.1944,1.19465,1.19395,1.19395,45600000.0
2009-01-08 11:16:00,1.19385,1.194,1.1932,1.1934,39200000.0
2009-01-08 11:17:00,1.1934,1.1938,1.19325,1.1935,14600000.0
2009-01-08 11:18:00,1.19335,1.1939,1.19325,1.19335,27400000.0
2009-01-08 11:19:00,1.1933,1.19395,1.19325,1.19335,22000000.0
2009-01-08 11:20:00,1.19335,1.1935,1.19335,1.1935,6000000.0
2009-01-08 11:21:00,1.19365,1.19445,1.1936,1.19385,43400000.0
2009-01-08 11:22:00,1.194,1.1944,1.19305,1.1938,78200000.0
2009-01-08 11:23:00,1.19375,1.19525,1.19345,1.1941,76600000.0
2009-01-08 11:24:00,1.1941,1.1954,1.1931,1.1936,64000000.0
2009-01-08 11:25:00,1.19375,1.1942,1.1919,1.193,60500000.0
2009-01-08 11:26:00,1.193,1.1931,1.1928,1.1928,66000000.0
2009-01-08 11:27:00,1.1929,1.19315,1.1928,1.19315,33400000.0
2009-01-08 11:28:00,1.19295,1.19335,1.19285,1.19315,30400000.0
2009-01-08 11:29:00,1.19305,1.19435,1.19295,1.194,27600000.0
2009-01-08 11:30:00,1.19415,1.19485,1.1935,1.1937,40200000.0
2009-01-08 11:31:00,1.1935,1.19465,1.19345,1.1936,47400000.0
2009-01-08 11:32:00,1.1938,1.19425,1.193,1.1935,73400000.0
2009-01-08 11:33:00,1.1935,1.19395,1.19335,1.19335,39200000.0
2009-01-08 11:34:00,1.1932,1.1936,1.1929,1.19345,60600000.0
2009-01-08 11:35:00,1.1934,1.19405,1.19335,1.1939,32000000.0
2009-01-08 11:36:00,1.19395,1.19405,1.1937,1.1939,27800000.0
2009-01-08 11:37:00,1.19375,1.1941,1.19365,1.1941,21200000.0
2009-01-08 11:38:00,1.1941,1.1948,1.1937,1.1946,35000000.0
2009-01-08 11:39:00,1.19455,1.1947,1.19395,1.1944,33600000.0
2009-01-08 11:40:00,1.19455,1.19495,1.19435,1.1945,35200000.0
2009-01-08 11:41:00,1.1945,1.1948,1.1943,1.1946,57200000.0
2009-01-08 11:42:00,1.19465,1.19535,1.1943,1.1952,68200000.0
2009-01-08 11:43:00,1.19535,1.1954,1.1949,1.1951,56000000.0
2009-01-08 11:44:00,1.195,1.1954,1.195,1.1954,31400000.0
2009-01-08 11:45:00,1.1951,1.1953,1.19395,1.19395,75800000.0
2009-01-08 11:46:00,1.1939,1.1948,1.1937,1.1938,66200000.0
2009-01-08 11:47:00,1.1938,1.194,1.1937,1.1937,44000000.0
2009-01-08 11:48:00,1.19365,1.1952,1.19365,1.1945,73200000.0
2009-01-08 11:49:00,1.19455,1.1949,1.19365,1.1941,83000000.0
2009-01-08 11:50:00,1.19395,1.1941,1.1936,1.1936,36800000.0
2009-01-08 11:51:00,1.1936,1.1936,1.19225,1.19235,48300000.0
2009-01-08 11:52:00,1.19245,1.19285,1.19215,1.1925,61200000.0
2009-01-08 11:53:00,1.19305,1.19305,1.19225,1.19275,64200000.0
2009-01-08 11:54:00,1.19255,1.193,1.19205,1.19225,39800000.0
2009-01-08 11:55:00,1.19245,1.1939,1.19205,1.19355,114600000.0
2009-01-08 11:56:00,1.19365,1.19365,1.19325,1.1934,19200000.0
2009-01-08 11:57:00,1.1929,1.19325,1.1919,1.1923,57000000.0
2009-01-08 11:58:00,1.19205,1.1922,1.1907,1.1922,45800000.0
2009-01-08 11:59:00,1.1918,1.1926,1.1918,1.1919,40200000.0
2009-01-08 12:00:00,1.192,1.19225,1.19155,1.192,48400000.0
2009-01-08 12:01:00,1.192,1.19215,1.1913,1.1913,40600000.0
2009-01-08 12:02:00,1.19125,1.1914,1.1909,1.1912,28400000.0
2009-01-08 12:03:00,1.1913,1.1924,1.191,1.19185,75600000.0
2009-01-08 12:04:00,1.1919,1.19295,1.1917,1.1925,67600000.0
2009-01-08 12:05:00,1.19285,1.19295,1.1922,1.19265,26800000.0
2009-01-08 12:06:00,1.1926,1.193,1.19115,1.1917,50200000.0
2009-01-08 12:07:00,1.19205,1.19205,1.1906,1.1911,88000000.0
2009-01-08 12:08:00,1.1911,1.1917,1.19095,1.1915,55800000.0
2009-01-08 12:09:00,1.19145,1.1917,1.1906,1.19075,46200000.0
2009-01-08 12:10:00,1.1908,1.1908,1.1894,1.1904,32000000.0
2009-01-08 12:11:00,1.19035,1.19055,1.18965,1.1898,23000000.0
2009-01-08 12:12:00,1.19005,1.1903,1.1888,1.1899,86800000.0
2009-01-08 12:13:00,1.18965,1.1898,1.1892,1.1894,82600000.0
2009-01-08 12:14:00,1.18945,1.18995,1.18915,1.1896,49400000.0
2009-01-08 12:15:00,1.1897,1.1899,1.18925,1.1897,34600000.0
2009-01-08 12:16:00,1.1897,1.19075,1.18955,1.1907,50000000.0
2009-01-08 12:17:00,1.1907,1.19085,1.18985,1.19065,58600000.0
2009-01-08 12:18:00,1.1905,1.1908,1.1905,1.19055,28000000.0
2009-01-08 12:19:00,1.19055,1.1906,1.19035,1.19035,16000000.0
2009-01-08 12:20:00,1.19015,1.1907,1.19,1.1904,28400000.0
2009-01-08 12:21:00,1.1905,1.1907,1.18985,1.19055,38000000.0
2009-01-08 12:22:00,1.1906,1.19165,1.1896,1.1906,98200000.0
2009-01-08 12:23:00,1.19085,1.1912,1.19,1.19025,64600000.0
2009-01-08 12:24:00,1.19015,1.19015,1.189,1.18955,70400000.0
2009-01-08 12:25:00,1.18955,1.1903,1.1893,1.1899,60400000.0
2009-01-08 12:26:00,1.1899,1.19055,1.18965,1.18975,44400000.0
2009-01-08 12:27:00,1.18975,1.18975,1.1893,1.18955,18200000.0
2009-01-08 12:28:00,1.18955,1.1903,1.1894,1.1896,36200000.0
2009-01-08 12:29:00,1.18955,1.1903,1.18945,1.18975,36200000.0
2009-01-08 12:30:00,1.18975,1.19105,1.18975,1.19075,44600000.0
2009-01-08 12:31:00,1.1907,1.19075,1.19,1.19075,18000000.0
2009-01-08 12:32:00,1.19075,1.19145,1.19,1.19025,56000000.0
2009-01-08 12:33:00,1.19025,1.19115,1.1902,1.19115,31400000.0
2009-01-08 12:34:00,1.19105,1.1913,1.1904,1.1911,37000000.0
2009-01-08 12:35:00,1.1912,1.1912,1.19025,1.19025,9600000.0
2009-01-08 12:36:00,1.19025,1.19065,1.19025,1.19065,15000000.0
2009-01-08 12:37:00,1.19055,1.19065,1.1903,1.1905,21000000.0
2009-01-08 12:38:00,1.19045,1.1911,1.19045,1.1911,36000000.0
2009-01-08 12:39:00,1.19095,1.1917,1.19005,1.1908,35000000.0
2009-01-08 12:40:00,1.1908,1.1911,1.1908,1.19095,11400000.0
2009-01-08 12:41:00,1.19105,1.1917,1.19065,1.19125,38400000.0
2009-01-08 12:42:00,1.19095,1.191,1.1882,1.19095,134000000.0
2009-01-08 12:43:00,1.1908,1.19095,1.1885,1.18985,101000000.0
2009-01-08 12:44:00,1.18985,1.19015,1.1895,1.1898,41600000.0
2009-01-08 12:45:00,1.1898,1.1899,1.18915,1.18975,53000000.0
2009-01-08 12:46:00,1.18975,1.18975,1.1893,1.1895,49000000.0
2009-01-08 12:47:00,1.1895,1.1904,1.1894,1.18995,74800000.0
2009-01-08 12:48:00,1.18995,1.19035,1.1899,1.1901,32400000.0
2009-01-08 12:49:00,1.1901,1.19025,1.18995,1.19005,75000000.0
2009-01-08 12:50:00,1.19,1.19135,1.18995,1.19075,69400000.0
2009-01-08 12:51:00,1.19075,1.1917,1.19075,1.1911,69800000.0
2009-01-08 12:52:00,1.19105,1.19125,1.191,1.19125,32000000.0
2009-01-08 12:53:00,1.1912,1.19135,1.19075,1.19095,76400000.0
2009-01-08 12:54:00,1.1911,1.1912,1.191,1.1911,36000000.0
2009-01-08 12:55:00,1.19105,1.1921,1.19055,1.1908,70400000.0
2009-01-08 12:56:00,1.1908,1.19225,1.1908,1.1911,38200000.0
2009-01-08 12:57:00,1.1913,1.1913,1.19075,1.19085,34000000.0
2009-01-08 12:58:00,1.191,1.19235,1.191,1.19165,28200000.0
2009-01-08 12:59:00,1.19155,1.19215,1.19125,1.19165,36400000.0
2009-01-08 13:00:00,1.1917,1.19205,1.1913,1.19195,38000000.0
2009-01-08 13:01:00,1.19185,1.192,1.1913,1.192,29400000.0
2009-01-08 13:02:00,1.192,1.19245,1.19155,1.19235,19000000.0
2009-01-08 13:03:00,1.1925,1.19255,1.1917,1.1918,18400000.0
2009-01-08 13:04:00,1.1918,1.1921,1.1918,1.1921,21000000.0
2009-01-08 13:05:00,1.192,1.1931,1.19125,1.19135,66000000.0
2009-01-08 13:06:00,1.1915,1.1915,1.19055,1.1914,86600000.0
2009-01-08 13:07:00,1.1914,1.1915,1.19035,1.19105,72000000.0
2009-01-08 13:08:00,1.191,1.19145,1.19065,1.19075,86400000.0
2009-01-08 13:09:00,1.19115,1.1936,1.191,1.19255,90000000.0
2009-01-08 13:10:00,1.19235,1.19355,1.19185,1.1932,59800000.0
2009-01-08 13:11:00,1.19325,1.19325,1.1921,1.19255,46000000.0
2009-01-08 13:12:00,1.1923,1.1936,1.1922,1.1927,38000000.0
2009-01-08 13:13:00,1.1927,1.1936,1.1924,1.19325,63000000.0
2009-01-08 13:14:00,1.19335,1.1943,1.19285,1.19305,95400000.0
2009-01-08 13:15:00,1.1929,1.1932,1.1922,1.1931,52200000.0
2009-01-08 13:16:00,1.1931,1.1933,1.193,1.1933,45400000.0
2009-01-08 13:17:00,1.19315,1.19425,1.19315,1.19365,66600000.0
2009-01-08 13:18:00,1.1937,1.19405,1.1935,1.1935,33600000.0
2009-01-08 13:19:00,1.19355,1.19365,1.19295,1.19365,57800000.0
2009-01-08 13:20:00,1.1935,1.19395,1.1935,1.1936,22400000.0
2009-01-08 13:21:00,1.19345,1.1936,1.19345,1.1936,10400000.0
2009-01-08 13:22:00,1.1935,1.19445,1.1935,1.19375,43400000.0
2009-01-08 13:23:00,1.1937,1.1939,1.1936,1.1938,28800000.0
2009-01-08 13:24:00,1.1942,1.1948,1.1942,1.19435,27400000.0
2009-01-08 13:25:00,1.19445,1.19445,1.19405,1.1942,12600000.0
2009-01-08 13:26:00,1.19425,1.1943,1.194,1.19425,15000000.0
2009-01-08 13:27:00,1.1942,1.19485,1.1937,1.1941,90000000.0
2009-01-08 13:28:00,1.19415,1.19475,1.19405,1.19435,42200000.0
2009-01-08 13:29:00,1.19445,1.1949,1.1941,1.1941,72800000.0
2009-01-08 13:30:00,1.1944,1.1948,1.1935,1.1948,76200000.0
2009-01-08 13:31:00,1.1948,1.1952,1.19395,1.1944,81000000.0
2009-01-08 13:32:00,1.19415,1.1952,1.19415,1.19495,104000000.0
2009-01-08 13:33:00,1.1948,1.19515,1.1945,1.1948,46200000.0
2009-01-08 13:34:00,1.19455,1.19555,1.1945,1.19555,45600000.0
2009-01-08 13:35:00,1.1955,1.1961,1.19445,1.1955,62600000.0
2009-01-08 13:36:00,1.1957,1.19605,1.1954,1.19605,31000000.0
2009-01-08 13:37:00,1.1959,1.1959,1.1955,1.1958,25400000.0
2009-01-08 13:38:00,1.1958,1.19675,1.19575,1.19575,41600000.0
2009-01-08 13:39:00,1.19575,1.1959,1.195,1.1953,43000000.0
2009-01-08 13:40:00,1.1956,1.1956,1.1945,1.1946,100800000.0
2009-01-08 13:41:00,1.1947,1.19525,1.1945,1.1949,169000000.0
2009-01-08 13:42:00,1.19485,1.19485,1.19465,1.19465,10200000.0
2009-01-08 13:43:00,1.1946,1.1946,1.1944,1.1945,25600000.0
2009-01-08 13:44:00,1.19445,1.19445,1.19445,1.19445,3200000.0
2009-01-08 13:45:00,1.1945,1.19505,1.1945,1.1948,24800000.0
2009-01-08 13:46:00,1.19475,1.1948,1.1945,1.1948,30800000.0
2009-01-08 13:47:00,1.1946,1.19465,1.1943,1.19465,138000000.0
2009-01-08 13:48:00,1.1946,1.19465,1.1943,1.1944,99000000.0
2009-01-08 13:49:00,1.1945,1.1949,1.1944,1.1948,74400000.0
2009-01-08 13:50:00,1.1947,1.1949,1.19445,1.19485,25200000.0
2009-01-08 13:51:00,1.19485,1.19555,1.19465,1.19545,27200000.0
2009-01-08 13:52:00,1.19515,1.1961,1.1948,1.19535,47800000.0
2009-01-08 13:53:00,1.1952,1.1952,1.1944,1.1945,329200000.0
2009-01-08 13:54:00,1.1945,1.19485,1.1943,1.1944,295600000.0
2009-01-08 13:55:00,1.1944,1.19475,1.1943,1.19445,44200000.0
2009-01-08 13:56:00,1.19455,1.1948,1.1943,1.1943,267200000.0
2009-01-08 13:57:00,1.1942,1.1943,1.1942,1.1943,144800000.0
2009-01-08 13:58:00,1.1943,1.1943,1.1942,1.1942,184000000.0
2009-01-08 13:59:00,1.1942,1.19465,1.194,1.19465,145000000.0
2009-01-08 14:00:00,1.1943,1.19475,1.1943,1.19435,15200000.0
2009-01-08 14:01:00,1.1943,1.1943,1.19215,1.1939,62200000.0
2009-01-08 14:02:00,1.1939,1.1939,1.1938,1.1938,15400000.0
2009-01-08 14:03:00,1.1938,1.1945,1.1937,1.1945,28600000.0
2009-01-08 14:04:00,1.19445,1.1947,1.1941,1.1941,46200000.0
2009-01-08 14:05:00,1.1941,1.1942,1.19385,1.194,64200000.0
2009-01-08 14:06:00,1.19395,1.1944,1.1936,1.19415,64400000.0
2009-01-08 14:07:00,1.19415,1.19495,1.194,1.19485,55800000.0
2009-01-08 14:08:00,1.1949,1.19505,1.19455,1.1949,61000000.0
2009-01-08 14:09:00,1.1951,1.1951,1.19435,1.19445,68000000.0
2009-01-08 14:10:00,1.1942,1.1948,1.194,1.19445,57400000.0
2009-01-08 14:11:00,1.19445,1.195,1.1939,1.194,78600000.0
2009-01-08 14:12:00,1.19395,1.1944,1.1938,1.1939,94400000.0
2009-01-08 14:13:00,1.1939,1.19525,1.1938,1.1946,56400000.0
2009-01-08 14:14:00,1.19445,1.19525,1.194,1.1946,51200000.0
2009-01-08 14:15:00,1.19455,1.19465,1.1939,1.19445,91400000.0
2009-01-08 14:16:00,1.1944,1.19525,1.1939,1.19395,59400000.0
2009-01-08 14:17:00,1.194,1.1951,1.1938,1.1944,78400000.0
2009-01-08 14:18:00,1.1945,1.1945,1.1937,1.1937,36600000.0
2009-01-08 14:19:00,1.1937,1.1937,1.1936,1.1936,33600000.0
2009-01-08 14:20:00,1.1936,1.19435,1.19345,1.19345,45600000.0
2009-01-08 14:21:00,1.1935,1.1935,1.1934,1.1934,18400000.0
2009-01-08 14:22:00,1.1934,1.1935,1.1934,1.1935,40800000.0
2009-01-08 14:23:00,1.1935,1.19445,1.1935,1.19375,33200000.0
2009-01-08 14:24:00,1.1937,1.1937,1.19335,1.19365,23800000.0
2009-01-08 14:25:00,1.1936,1.1942,1.1933,1.19345,44400000.0
2009-01-08 14:26:00,1.1934,1.19355,1.1932,1.19335,49600000.0
2009-01-08 14:27:00,1.1933,1.19335,1.1916,1.1931,60200000.0
2009-01-08 14:28:00,1.1931,1.19455,1.1916,1.1939,96900000.0
2009-01-08 14:29:00,1.19365,1.19525,1.19365,1.19463,94000000.0
2009-01-08 14:30:00,1.19505,1.19505,1.19435,1.19475,77200000.0
2009-01-08 14:31:00,1.19485,1.1951,1.1943,1.1948,62400000.0
2009-01-08 14:32:00,1.19475,1.19515,1.19425,1.1946,58600000.0
2009-01-08 14:33:00,1.19445,1.19475,1.1934,1.1941,54400000.0
2009-01-08 14:34:00,1.19415,1.1951,1.1935,1.1937,61200000.0
2009-01-08 14:35:00,1.19375,1.19495,1.1936,1.1945,49000000.0
2009-01-08 14:36:00,1.1941,1.1941,1.19345,1.1939,56000000.0
2009-01-08 14:37:00,1.19395,1.1945,1.1938,1.1945,38800000.0
2009-01-08 14:38:00,1.19455,1.19465,1.19385,1.19425,48400000.0
2009-01-08 14:39:00,1.1943,1.1949,1.1943,1.19475,19200000.0
2009-01-08 14:40:00,1.19465,1.19575,1.19465,1.19505,77200000.0
2009-01-08 14:41:00,1.19515,1.1952,1.1946,1.1947,20200000.0
2009-01-08 14:42:00,1.1946,1.19495,1.1946,1.1947,11200000.0
2009-01-08 14:43:00,1.19475,1.1954,1.19435,1.19505,79200000.0
2009-01-08 14:44:00,1.1953,1.1956,1.19485,1.19545,67400000.0
2009-01-08 14:45:00,1.1954,1.19575,1.1947,1.1947,45000000.0
2009-01-08 14:46:00,1.1949,1.1954,1.1948,1.19525,40600000.0
2009-01-08 14:47:00,1.19525,1.19525,1.1942,1.1948,51800000.0
2009-01-08 14:48:00,1.1951,1.1953,1.19395,1.1946,74600000.0
2009-01-08 14:49:00,1.1945,1.1952,1.19105,1.19255,96600000.0
2009-01-08 14:50:00,1.19255,1.19265,1.1911,1.1919,48200000.0
2009-01-08 14:51:00,1.192,1.19245,1.1914,1.1921,65800000.0
2009-01-08 14:52:00,1.1922,1.1923,1.19205,1.19215,27400000.0
2009-01-08 14:53:00,1.1922,1.193,1.1922,1.19275,26200000.0
2009-01-08 14:54:00,1.19275,1.1936,1.1924,1.1936,56200000.0
2009-01-08 14:55:00,1.1936,1.1936,1.1928,1.193,43800000.0
2009-01-08 14:56:00,1.1931,1.1936,1.19165,1.1917,42000000.0
2009-01-08 14:57:00,1.19165,1.19275,1.1916,1.19225,29400000.0
2009-01-08 14:58:00,1.1923,1.19285,1.1923,1.1928,22400000.0
2009-01-08 14:59:00,1.1927,1.1932,1.1918,1.1925,75800000.0
2009-01-08 15:00:00,1.19245,1.19265,1.19145,1.1921,65200000.0
2009-01-08 15:01:00,1.1921,1.1933,1.19155,1.19165,59800000.0
2009-01-08 15:02:00,1.19165,1.1929,1.19165,1.19255,25600000.0
2009-01-08 15:03:00,1.19255,1.193,1.1925,1.1928,41600000.0
2009-01-08 15:04:00,1.19265,1.193,1.19245,1.1927,37200000.0
2009-01-08 15:05:00,1.19275,1.1931,1.1924,1.1924,34800000.0
2009-01-08 15:06:00,1.19235,1.1927,1.19235,1.19265,11400000.0
2009-01-08 15:07:00,1.1927,1.19295,1.19235,1.19255,28000000.0
2009-01-08 15:08:00,1.19235,1.19295,1.19225,1.19295,48800000.0
2009-01-08 15:09:00,1.19285,1.19385,1.1928,1.1935,35800000.0
2009-01-08 15:10:00,1.19365,1.1938,1.1928,1.1931,45000000.0
2009-01-08 15:11:00,1.1931,1.1934,1.1928,1.1933,36600000.0
2009-01-08 15:12:00,1.1933,1.19375,1.19315,1.1936,17400000.0
2009-01-08 15:13:00,1.1936,1.194,1.1925,1.1926,52400000.0
2009-01-08 15:14:00,1.19255,1.194,1.19255,1.1932,50000000.0
2009-01-08 15:15:00,1.19375,1.19385,1.1918,1.19185,57000000.0
2009-01-08 15:16:00,1.1919,1.19275,1.1919,1.1922,38600000.0
2009-01-08 15:17:00,1.1922,1.1927,1.1915,1.19225,57400000.0
2009-01-08 15:18:00,1.1924,1.1924,1.1911,1.1918,39000000.0
2009-01-08 15:19:00,1.1917,1.1918,1.1906,1.19135,45000000.0
2009-01-08 15:20:00,1.1914,1.19185,1.1909,1.19185,44400000.0
2009-01-08 15:21:00,1.19185,1.19185,1.191,1.19105,24400000.0
2009-01-08 15:22:00,1.1911,1.19135,1.191,1.19105,26000000.0
2009-01-08 15:23:00,1.1911,1.1925,1.19105,1.19225,36800000.0
2009-01-08 15:24:00,1.19225,1.19265,1.1922,1.19255,59000000.0
2009-01-08 15:25:00,1.1926,1.1934,1.19245,1.1929,33600000.0
2009-01-08 15:26:00,1.19295,1.19305,1.1922,1.1922,32200000.0
2009-01-08 15:27:00,1.1922,1.1924,1.19145,1.19155,40200000.0
2009-01-08 15:28:00,1.19155,1.1924,1.1912,1.1918,53800000.0
2009-01-08 15:29:00,1.19175,1.1921,1.1907,1.19155,99800000.0
2009-01-08 15:30:00,1.19135,1.19345,1.1913,1.19285,90000000.0
2009-01-08 15:31:00,1.193,1.19365,1.1919,1.1919,91800000.0
2009-01-08 15:32:00,1.1917,1.1933,1.1917,1.19245,42000000.0
2009-01-08 15:33:00,1.19245,1.1945,1.19235,1.19395,79200000.0
2009-01-08 15:34:00,1.19365,1.1942,1.19345,1.19375,75000000.0
2009-01-08 15:35:00,1.1937,1.19395,1.1922,1.1923,132800000.0
2009-01-08 15:36:00,1.1923,1.193,1.19125,1.1925,162800000.0
2009-01-08 15:37:00,1.19235,1.193,1.1922,1.19265,86600000.0
2009-01-08 15:38:00,1.1925,1.1939,1.19235,1.19375,87200000.0
2009-01-08 15:39:00,1.19375,1.194,1.193,1.19365,87200000.0
2009-01-08 15:40:00,1.1938,1.19423,1.1924,1.19265,157800000.0
2009-01-08 15:41:00,1.1926,1.19315,1.19145,1.1923,226600000.0
2009-01-08 15:42:00,1.1923,1.1932,1.1921,1.1927,184800000.0
2009-01-08 15:43:00,1.1926,1.1926,1.1921,1.1921,156400000.0
2009-01-08 15:44:00,1.1921,1.19245,1.1919,1.19245,84400000.0
2009-01-08 15:45:00,1.19245,1.1931,1.19225,1.1925,35200000.0
2009-01-08 15:46:00,1.1926,1.19295,1.1922,1.1929,42000000.0
2009-01-08 15:47:00,1.19305,1.1942,1.1926,1.19335,92000000.0
2009-01-08 15:48:00,1.19335,1.1936,1.1921,1.1922,129600000.0
2009-01-08 15:49:00,1.1922,1.19235,1.1908,1.192,112700000.0
2009-01-08 15:50:00,1.192,1.19285,1.1918,1.1918,48400000.0
2009-01-08 15:51:00,1.1918,1.194,1.19175,1.19375,101400000.0
2009-01-08 15:52:00,1.1941,1.1941,1.19085,1.1919,80900000.0
2009-01-08 15:53:00,1.1919,1.1922,1.1918,1.19185,54400000.0
2009-01-08 15:54:00,1.1918,1.1925,1.1916,1.19225,65200000.0
2009-01-08 15:55:00,1.1924,1.1927,1.19155,1.192,77400000.0
2009-01-08 15:56:00,1.19175,1.19235,1.1915,1.1917,70800000.0
2009-01-08 15:57:00,1.1916,1.19215,1.1915,1.19215,57000000.0
2009-01-08 15:58:00,1.19235,1.19245,1.1918,1.19195,82600000.0
2009-01-08 15:59:00,1.1919,1.1922,1.19145,1.19185,118200000.0
2009-01-08 16:00:00,1.192,1.1928,1.1919,1.1919,97000000.0
2009-01-08 16:01:00,1.19185,1.19385,1.19145,1.1932,99400000.0
2009-01-08 16:02:00,1.1934,1.1943,1.19245,1.19355,89500000.0
2009-01-08 16:03:00,1.1936,1.19425,1.19315,1.19335,69300000.0
2009-01-08 16:04:00,1.19325,1.1944,1.1932,1.1934,66200000.0
2009-01-08 16:05:00,1.1936,1.1937,1.19305,1.19315,48000000.0
2009-01-08 16:06:00,1.193,1.1944,1.1921,1.19235,105800000.0
2009-01-08 16:07:00,1.1924,1.1933,1.1922,1.1926,236600000.0
2009-01-08 16:08:00,1.1926,1.193,1.1922,1.19255,147200000.0
2009-01-08 16:09:00,1.19265,1.19405,1.1923,1.19295,138600000.0
2009-01-08 16:10:00,1.19285,1.1941,1.19255,1.1931,62600000.0
2009-01-08 16:11:00,1.1933,1.1935,1.1923,1.1923,108400000.0
2009-01-08 16:12:00,1.1923,1.1925,1.1921,1.1925,206600000.0
2009-01-08 16:13:00,1.1925,1.1938,1.1925,1.19365,83400000.0
2009-01-08 16:14:00,1.1936,1.1939,1.1931,1.1933,57600000.0
2009-01-08 16:15:00,1.19325,1.19325,1.1923,1.19245,97600000.0
2009-01-08 16:16:00,1.19255,1.19325,1.1922,1.1923,135600000.0
2009-01-08 16:17:00,1.1923,1.1928,1.1921,1.1927,264400000.0
2009-01-08 16:18:00,1.19275,1.1934,1.19265,1.19285,63200000.0
2009-01-08 16:19:00,1.1929,1.195,1.1929,1.19415,64500000.0
2009-01-08 16:20:00,1.19425,1.1951,1.19405,1.19425,66400000.0
2009-01-08 16:21:00,1.19425,1.195,1.1935,1.19365,68000000.0
2009-01-08 16:22:00,1.19365,1.19405,1.1927,1.1936,164600000.0
2009-01-08 16:23:00,1.1937,1.19465,1.1935,1.1942,52600000.0
2009-01-08 16:24:00,1.19425,1.19455,1.19355,1.1943,76800000.0
2009-01-08 16:25:00,1.19435,1.19435,1.1935,1.1939,59200000.0
2009-01-08 16:26:00,1.19385,1.1942,1.1935,1.1942,60400000.0
2009-01-08 16:27:00,1.19415,1.19425,1.193,1.1939,82800000.0
2009-01-08 16:28:00,1.19345,1.19465,1.1931,1.19415,57200000.0
2009-01-08 16:29:00,1.19415,1.1946,1.1937,1.19385,44600000.0
2009-01-08 16:30:00,1.19415,1.1952,1.19395,1.19435,42400000.0
2009-01-08 16:31:00,1.19435,1.19435,1.1933,1.19335,112800000.0
2009-01-08 16:32:00,1.19335,1.19365,1.1931,1.1932,123200000.0
2009-01-08 16:33:00,1.1932,1.1949,1.1931,1.19455,133000000.0
2009-01-08 16:34:00,1.19445,1.19495,1.1936,1.1939,52800000.0
2009-01-08 16:35:00,1.19395,1.19455,1.1937,1.1942,35200000.0
2009-01-08 16:36:00,1.1941,1.19455,1.19385,1.1944,50400000.0
2009-01-08 16:37:00,1.19435,1.1946,1.1943,1.1944,45600000.0
2009-01-08 16:38:00,1.1946,1.19505,1.1933,1.1936,132400000.0
2009-01-08 16:39:00,1.1936,1.1946,1.19355,1.19425,32400000.0
2009-01-08 16:40:00,1.19425,1.1946,1.1936,1.19365,61800000.0
2009-01-08 16:41:00,1.1937,1.1939,1.19335,1.19385,27000000.0
2009-01-08 16:42:00,1.19385,1.19385,1.1934,1.19365,35800000.0
2009-01-08 16:43:00,1.1936,1.1944,1.19355,1.19415,42000000.0
2009-01-08 16:44:00,1.19425,1.19465,1.1942,1.19435,73400000.0
2009-01-08 16:45:00,1.19435,1.1951,1.19345,1.19365,94200000.0
2009-01-08 16:46:00,1.1937,1.1945,1.1935,1.1937,106800000.0
2009-01-08 16:47:00,1.19365,1.1947,1.1934,1.1934,98600000.0
2009-01-08 16:48:00,1.1933,1.19385,1.1933,1.19385,192000000.0
2009-01-08 16:49:00,1.194,1.1947,1.19375,1.19425,61800000.0
2009-01-08 16:50:00,1.1943,1.19455,1.19375,1.1939,54400000.0
2009-01-08 16:51:00,1.1938,1.19495,1.1935,1.1935,80000000.0
2009-01-08 16:52:00,1.19365,1.19405,1.1936,1.19365,41600000.0
2009-01-08 16:53:00,1.1936,1.1943,1.1936,1.19385,39800000.0
2009-01-08 16:54:00,1.1939,1.1939,1.1934,1.1934,172800000.0
2009-01-08 16:55:00,1.1934,1.19485,1.1932,1.19355,218800000.0
2009-01-08 16:56:00,1.19365,1.19395,1.1932,1.1932,218400000.0
2009-01-08 16:57:00,1.1933,1.1942,1.1932,1.19415,36800000.0
2009-01-08 16:58:00,1.1942,1.19485,1.19395,1.19405,79800000.0
2009-01-08 16:59:00,1.1941,1.1948,1.1941,1.1948,71200000.0
2009-01-08 17:00:00,1.1948,1.1953,1.1941,1.19495,68800000.0
2009-01-08 17:01:00,1.1949,1.1949,1.19385,1.19395,64800000.0
2009-01-08 17:02:00,1.19385,1.1939,1.1935,1.1935,284800000.0
2009-01-08 17:03:00,1.1935,1.1951,1.19255,1.19435,66200000.0
2009-01-08 17:04:00,1.1935,1.19435,1.19245,1.1938,67200000.0
2009-01-08 17:05:00,1.19375,1.1942,1.19355,1.19355,38400000.0
2009-01-08 17:06:00,1.19355,1.19365,1.1933,1.1935,67600000.0
2009-01-08 17:07:00,1.19355,1.1943,1.19355,1.19425,53800000.0
2009-01-08 17:08:00,1.19425,1.1948,1.19395,1.1946,33800000.0
2009-01-08 17:09:00,1.1946,1.1955,1.1934,1.1935,92000000.0
2009-01-08 17:10:00,1.1934,1.1936,1.1933,1.19345,39800000.0
2009-01-08 17:11:00,1.1934,1.1934,1.19283,1.1934,46400000.0
2009-01-08 17:12:00,1.19385,1.1943,1.1932,1.1943,52200000.0
2009-01-08 17:13:00,1.1937,1.194,1.19265,1.1931,69400000.0
2009-01-08 17:14:00,1.1931,1.19345,1.1926,1.19345,62400000.0
2009-01-08 17:15:00,1.19335,1.19355,1.19165,1.1918,107100000.0
2009-01-08 17:16:00,1.19195,1.19265,1.19165,1.19205,47200000.0
2009-01-08 17:17:00,1.19205,1.19275,1.19175,1.19185,51000000.0
2009-01-08 17:18:00,1.19185,1.19245,1.1915,1.19215,45600000.0
2009-01-08 17:19:00,1.19215,1.19225,1.1914,1.192,29000000.0
2009-01-08 17:20:00,1.19205,1.19245,1.19135,1.1914,48400000.0
2009-01-08 17:21:00,1.1914,1.1917,1.19085,1.19115,60000000.0
2009-01-08 17:22:00,1.19155,1.19255,1.1904,1.19155,63800000.0
2009-01-08 17:23:00,1.1916,1.19215,1.19115,1.192,31800000.0
2009-01-08 17:24:00,1.192,1.1931,1.192,1.1931,20600000.0
2009-01-08 17:25:00,1.19305,1.19375,1.19295,1.1937,21000000.0
2009-01-08 17:26:00,1.19375,1.19425,1.1932,1.1937,28400000.0
2009-01-08 17:27:00,1.19375,1.19395,1.1933,1.1933,39400000.0
2009-01-08 17:28:00,1.19345,1.19345,1.1927,1.1928,22400000.0
2009-01-08 17:29:00,1.19295,1.1936,1.1925,1.1932,35600000.0
2009-01-08 17:30:00,1.1932,1.1932,1.19255,1.1927,30800000.0
2009-01-08 17:31:00,1.19265,1.193,1.19265,1.193,8200000.0
2009-01-08 17:32:00,1.193,1.19415,1.1923,1.1933,54400000.0
2009-01-08 17:33:00,1.19325,1.19455,1.19325,1.1941,63400000.0
2009-01-08 17:34:00,1.19425,1.1949,1.1926,1.1929,88800000.0
2009-01-08 17:35:00,1.1942,1.1947,1.19315,1.19315,62200000.0
2009-01-08 17:36:00,1.19315,1.19405,1.1927,1.1927,104000000.0
2009-01-08 17:37:00,1.1927,1.19275,1.1926,1.1926,264000000.0
2009-01-08 17:38:00,1.1926,1.1926,1.1924,1.1924,193600000.0
2009-01-08 17:39:00,1.1925,1.19345,1.1924,1.19345,63200000.0
2009-01-08 17:40:00,1.1935,1.1939,1.19325,1.1938,38400000.0
2009-01-08 17:41:00,1.1939,1.19435,1.1927,1.1928,70400000.0
2009-01-08 17:42:00,1.19295,1.19425,1.1929,1.19325,75000000.0
2009-01-08 17:43:00,1.1931,1.1942,1.19275,1.1942,28200000.0
2009-01-08 17:44:00,1.19415,1.19435,1.19285,1.1931,52800000.0
2009-01-08 17:45:00,1.19315,1.1934,1.19275,1.1934,65600000.0
2009-01-08 17:46:00,1.19345,1.19395,1.19335,1.19365,49800000.0
2009-01-08 17:47:00,1.1936,1.194,1.19345,1.194,36000000.0
2009-01-08 17:48:00,1.19405,1.1951,1.19405,1.1945,48600000.0
2009-01-08 17:49:00,1.1944,1.1947,1.19355,1.19395,77200000.0
2009-01-08 17:50:00,1.19385,1.19405,1.19365,1.19405,52200000.0
2009-01-08 17:51:00,1.1939,1.19495,1.19375,1.1938,64000000.0
2009-01-08 17:52:00,1.1938,1.194,1.19325,1.194,112000000.0
2009-01-08 17:53:00,1.19385,1.19385,1.1932,1.1933,76800000.0
2009-01-08 17:54:00,1.1933,1.19355,1.1932,1.1935,40000000.0
2009-01-08 17:55:00,1.1935,1.1938,1.19325,1.1938,49600000.0
2009-01-08 17:56:00,1.19385,1.1943,1.19375,1.19415,48000000.0
2009-01-08 17:57:00,1.1942,1.1942,1.19325,1.1942,48200000.0
2009-01-08 17:58:00,1.1943,1.1947,1.1943,1.1943,43400000.0
2009-01-08 17:59:00,1.1944,1.1948,1.1937,1.1948,122000000.0
2009-01-08 18:00:00,1.1948,1.19605,1.1944,1.19525,100200000.0
2009-01-08 18:01:00,1.195,1.19595,1.195,1.19515,44800000.0
2009-01-08 18:02:00,1.1951,1.1951,1.1946,1.1951,41600000.0
2009-01-08 18:03:00,1.19525,1.19555,1.19485,1.19535,62800000.0
2009-01-08 18:04:00,1.1954,1.1954,1.19425,1.1947,64000000.0
2009-01-08 18:05:00,1.1947,1.19565,1.1947,1.19515,77800000.0
2009-01-08 18:06:00,1.1952,1.19635,1.1952,1.1959,68800000.0
2009-01-08 18:07:00,1.1958,1.1979,1.1958,1.19725,107200000.0
2009-01-08 18:08:00,1.19705,1.19705,1.1946,1.19545,87600000.0
2009-01-08 18:09:00,1.19535,1.1966,1.19505,1.19615,74600000.0
2009-01-08 18:10:00,1.19605,1.19605,1.1954,1.1955,22400000.0
2009-01-08 18:11:00,1.19545,1.19555,1.19475,1.1948,116800000.0
2009-01-08 18:12:00,1.1947,1.1952,1.19465,1.1952,296200000.0
2009-01-08 18:13:00,1.1952,1.1961,1.19505,1.1951,64800000.0
2009-01-08 18:14:00,1.19525,1.1955,1.1948,1.19515,46000000.0
2009-01-08 18:15:00,1.195,1.1959,1.195,1.19515,33000000.0
2009-01-08 18:16:00,1.19515,1.19605,1.1947,1.196,67200000.0
2009-01-08 18:17:00,1.196,1.197,1.19585,1.19615,35600000.0
2009-01-08 18:18:00,1.19615,1.1964,1.1948,1.1949,166800000.0
2009-01-08 18:19:00,1.1949,1.1949,1.19335,1.1942,329900000.0
2009-01-08 18:20:00,1.19395,1.1959,1.19385,1.1948,67000000.0
2009-01-08 18:21:00,1.1948,1.19545,1.19355,1.19425,69400000.0
2009-01-08 18:22:00,1.1943,1.19505,1.19375,1.19445,53000000.0
2009-01-08 18:23:00,1.1944,1.1949,1.1943,1.1948,25600000.0
2009-01-08 18:24:00,1.195,1.195,1.19445,1.195,27200000.0
2009-01-08 18:25:00,1.1949,1.19505,1.1946,1.1947,43200000.0
2009-01-08 18:26:00,1.19465,1.19505,1.1946,1.19475,35400000.0
2009-01-08 18:27:00,1.19495,1.19505,1.1939,1.19395,48200000.0
2009-01-08 18:28:00,1.19395,1.1969,1.19395,1.1962,46400000.0
2009-01-08 18:29:00,1.19585,1.1965,1.195,1.19575,51600000.0
2009-01-08 18:30:00,1.1956,1.19615,1.1956,1.1961,12400000.0
2009-01-08 18:31:00,1.19625,1.19625,1.1946,1.1957,63000000.0
2009-01-08 18:32:00,1.19545,1.196,1.195,1.1954,91000000.0
2009-01-08 18:33:00,1.1956,1.1958,1.19515,1.1954,25000000.0
2009-01-08 18:34:00,1.1954,1.19545,1.1946,1.19505,57600000.0
2009-01-08 18:35:00,1.1952,1.1955,1.1945,1.19465,81000000.0
2009-01-08 18:36:00,1.19465,1.19465,1.1945,1.1945,48000000.0
2009-01-08 18:37:00,1.1945,1.19455,1.1944,1.1944,20200000.0
2009-01-08 18:38:00,1.1944,1.1945,1.1943,1.19435,41600000.0
2009-01-08 18:39:00,1.1943,1.1944,1.1929,1.19395,46600000.0
2009-01-08 18:40:00,1.194,1.1951,1.194,1.19485,39000000.0
2009-01-08 18:41:00,1.1953,1.1957,1.1939,1.1948,61400000.0
2009-01-08 18:42:00,1.19485,1.19495,1.1933,1.19335,57000000.0
2009-01-08 18:43:00,1.1934,1.19385,1.1932,1.19355,55400000.0
2009-01-08 18:44:00,1.1936,1.1939,1.19335,1.1935,37800000.0
2009-01-08 18:45:00,1.1934,1.1941,1.19275,1.194,61400000.0
2009-01-08 18:46:00,1.1941,1.1941,1.1941,1.1941,40000000.0
2009-01-08 18:47:00,1.1941,1.1941,1.1936,1.1941,43200000.0
2009-01-08 18:48:00,1.1941,1.1941,1.1941,1.1941,11200000.0
2009-01-08 18:49:00,1.1941,1.19415,1.1936,1.1941,53800000.0
2009-01-08 18:50:00,1.1941,1.1941,1.1931,1.1941,20800000.0
2009-01-08 18:51:00,1.1941,1.1941,1.1928,1.1934,64800000.0
2009-01-08 18:52:00,1.1935,1.1941,1.19305,1.19385,67800000.0
2009-01-08 18:53:00,1.194,1.1943,1.1922,1.19405,81200000.0
2009-01-08 18:54:00,1.19395,1.19415,1.1918,1.1918,54100000.0
2009-01-08 18:55:00,1.1918,1.19275,1.1913,1.19275,25600000.0
2009-01-08 18:56:00,1.19275,1.1928,1.19235,1.1925,39000000.0
2009-01-08 18:57:00,1.19255,1.1943,1.19255,1.1942,62000000.0
2009-01-08 18:58:00,1.1941,1.19455,1.1933,1.1936,42400000.0
2009-01-08 18:59:00,1.1936,1.1945,1.1922,1.1923,84400000.0
2009-01-08 19:00:00,1.1923,1.1929,1.19205,1.1926,23600000.0
2009-01-08 19:01:00,1.1925,1.1931,1.1924,1.1929,15600000.0
2009-01-08 19:02:00,1.1929,1.1929,1.19155,1.1916,29800000.0
2009-01-08 19:03:00,1.1916,1.19195,1.1916,1.1919,7400000.0
2009-01-08 19:04:00,1.1918,1.1924,1.1918,1.19205,13000000.0
2009-01-08 19:05:00,1.192,1.192,1.19105,1.19105,16600000.0
2009-01-08 19:06:00,1.191,1.1914,1.19085,1.19125,71800000.0
2009-01-08 19:07:00,1.1913,1.19265,1.1913,1.19225,71200000.0
2009-01-08 19:08:00,1.19225,1.1926,1.192,1.1925,15600000.0
2009-01-08 19:09:00,1.1924,1.1933,1.19195,1.19295,21600000.0
2009-01-08 19:10:00,1.1929,1.19335,1.1929,1.19335,6000000.0
2009-01-08 19:11:00,1.19295,1.19365,1.19295,1.19365,4600000.0
2009-01-08 19:12:00,1.19355,1.19475,1.19235,1.19245,47500000.0
2009-01-08 19:13:00,1.19235,1.1933,1.1922,1.1922,66600000.0
2009-01-08 19:14:00,1.1922,1.19245,1.1921,1.1923,148800000.0
2009-01-08 19:15:00,1.1926,1.19405,1.19235,1.1938,74800000.0
2009-01-08 19:16:00,1.1938,1.1941,1.19375,1.19375,12600000.0
2009-01-08 19:17:00,1.1937,1.1937,1.19235,1.19245,106200000.0
2009-01-08 19:18:00,1.19245,1.1939,1.19245,1.1928,27600000.0
2009-01-08 19:19:00,1.1928,1.1936,1.1923,1.1926,89200000.0
2009-01-08 19:20:00,1.19285,1.19285,1.1924,1.1928,23400000.0
2009-01-08 19:21:00,1.19275,1.19275,1.19275,1.19275,1000000.0
2009-01-08 19:22:00,1.1929,1.19305,1.1927,1.193,20600000.0
2009-01-08 19:23:00,1.19305,1.19315,1.19305,1.1931,3000000.0
2009-01-08 19:24:00,1.1928,1.19405,1.1925,1.19345,43600000.0
2009-01-08 19:25:00,1.1929,1.1938,1.19245,1.19365,62400000.0
2009-01-08 19:26:00,1.193,1.1938,1.19245,1.19245,16200000.0
2009-01-08 19:27:00,1.1925,1.1925,1.19235,1.19245,28000000.0
2009-01-08 19:28:00,1.19245,1.19255,1.19245,1.1925,11000000.0
2009-01-08 19:29:00,1.19245,1.19245,1.1923,1.19235,38400000.0
2009-01-08 19:30:00,1.1924,1.1926,1.1924,1.1926,12000000.0
2009-01-08 19:31:00,1.19245,1.1927,1.19245,1.1927,8000000.0
2009-01-08 19:32:00,1.1932,1.1932,1.19275,1.19275,11200000.0
2009-01-08 19:33:00,1.1924,1.19335,1.1922,1.19335,47600000.0
2009-01-08 19:34:00,1.1932,1.1934,1.1932,1.19325,4000000.0
2009-01-08 19:35:00,1.1932,1.1932,1.19305,1.1931,3000000.0
2009-01-08 19:36:00,1.19355,1.19355,1.193,1.19305,11000000.0
2009-01-08 19:37:00,1.1932,1.1932,1.1932,1.1932,1000000.0
2009-01-08 19:38:00,1.1924,1.1926,1.192,1.1922,3200000.0
2009-01-08 19:39:00,1.1926,1.1926,1.19245,1.19245,3200000.0
2009-01-08 19:40:00,1.1926,1.1928,1.19235,1.1924,29000000.0
2009-01-08 19:41:00,1.1923,1.1928,1.1923,1.1928,25400000.0
2009-01-08 19:42:00,1.1931,1.194,1.1931,1.1937,31600000.0
2009-01-08 19:43:00,1.19375,1.1939,1.19375,1.19375,3000000.0
2009-01-08 19:44:00,1.1925,1.1926,1.1924,1.1925,1000000.0
2009-01-08 19:45:00,1.19375,1.19375,1.19375,1.19375,1000000.0
2009-01-08 19:46:00,1.19345,1.19375,1.19345,1.19375,5000000.0
2009-01-08 19:47:00,1.1939,1.1941,1.19375,1.1939,14000000.0
2009-01-08 19:48:00,1.19375,1.19405,1.1931,1.1931,30000000.0
2009-01-08 19:49:00,1.19325,1.19325,1.19325,1.19325,3000000.0
2009-01-08 19:50:00,1.19325,1.1936,1.19285,1.19285,16400000.0
2009-01-08 19:51:00,1.19285,1.1936,1.1927,1.1927,135400000.0
2009-01-08 19:52:00,1.1927,1.19315,1.19265,1.1927,84800000.0
2009-01-08 19:53:00,1.19275,1.1935,1.19275,1.19315,41600000.0
2009-01-08 19:54:00,1.19355,1.19465,1.19355,1.19465,37800000.0
2009-01-08 19:55:00,1.19455,1.1956,1.1927,1.1942,175600000.0
2009-01-08 19:56:00,1.19425,1.19425,1.19335,1.1941,21000000.0
2009-01-08 19:57:00,1.1941,1.19425,1.1939,1.1941,12400000.0
2009-01-08 19:58:00,1.1939,1.19455,1.1936,1.1936,23800000.0
2009-01-08 19:59:00,1.19375,1.19415,1.1936,1.19395,57000000.0
2009-01-08 20:00:00,1.1938,1.19445,1.1938,1.1944,42400000.0
2009-01-08 20:01:00,1.1941,1.19445,1.1938,1.1938,63200000.0
2009-01-08 20:02:00,1.1938,1.19415,1.1933,1.1933,69000000.0
2009-01-08 20:03:00,1.1933,1.1933,1.1933,1.1933,32000000.0
2009-01-08 20:04:00,1.1913,1.1913,1.1911,1.1912,77200000.0
2009-01-08 20:05:00,1.1932,1.1936,1.1931,1.1934,77200000.0
2009-01-08 20:06:00,1.1933,1.19335,1.1932,1.1932,30400000.0
2009-01-08 20:07:00,1.1933,1.19365,1.1931,1.19345,68800000.0
2009-01-08 20:08:00,1.19345,1.19345,1.1932,1.1932,51200000.0
2009-01-08 20:09:00,1.1932,1.194,1.1932,1.19345,52800000.0
2009-01-08 20:10:00,1.19345,1.19395,1.19335,1.1939,28200000.0
2009-01-08 20:11:00,1.19365,1.1941,1.19335,1.19355,59200000.0
2009-01-08 20:12:00,1.1937,1.1941,1.1937,1.1941,8000000.0
2009-01-08 20:13:00,1.19405,1.19405,1.1936,1.1936,33800000.0
2009-01-08 20:14:00,1.1936,1.1943,1.1932,1.19375,76200000.0
2009-01-08 20:15:00,1.19375,1.19375,1.1931,1.1932,142600000.0
2009-01-08 20:16:00,1.1932,1.1932,1.193,1.193,264000000.0
2009-01-08 20:17:00,1.193,1.193,1.1929,1.1929,112000000.0
2009-01-08 20:18:00,1.1929,1.1929,1.1928,1.1928,72000000.0
2009-01-08 20:19:00,1.1928,1.1928,1.1928,1.1928,48000000.0
2009-01-08 20:20:00,1.19275,1.1931,1.19275,1.1929,19200000.0
2009-01-08 20:21:00,1.1929,1.1931,1.1929,1.193,8000000.0
2009-01-08 20:22:00,1.19295,1.19295,1.1929,1.1929,3200000.0
2009-01-08 20:23:00,1.19285,1.193,1.19285,1.193,4800000.0
2009-01-08 20:24:00,1.1929,1.19375,1.1929,1.19355,17600000.0
2009-01-08 20:25:00,1.1935,1.19415,1.19335,1.19345,22400000.0
2009-01-08 20:26:00,1.1934,1.1935,1.1934,1.1934,4800000.0
2009-01-08 20:27:00,1.19335,1.1934,1.19335,1.19335,14400000.0
2009-01-08 20:28:00,1.19335,1.1935,1.1933,1.1935,20800000.0
2009-01-08 20:29:00,1.1937,1.1937,1.1937,1.1937,1600000.0
2009-01-08 20:30:00,1.19365,1.19365,1.19295,1.19305,38400000.0
2009-01-08 20:31:00,1.19315,1.1933,1.19295,1.1933,16000000.0
2009-01-08 20:32:00,1.19335,1.19345,1.19305,1.19305,21000000.0
2009-01-08 20:33:00,1.1931,1.1937,1.1931,1.1933,28400000.0
2009-01-08 20:34:00,1.1934,1.19365,1.1933,1.1934,22000000.0
2009-01-08 20:35:00,1.19335,1.19345,1.193,1.1931,48200000.0
2009-01-08 20:36:00,1.1931,1.1931,1.1929,1.19295,107400000.0
2009-01-08 20:37:00,1.193,1.19385,1.1929,1.19305,24400000.0
2009-01-08 20:38:00,1.19295,1.19305,1.1928,1.1929,44600000.0
2009-01-08 20:39:00,1.19285,1.1929,1.1928,1.1928,68000000.0
2009-01-08 20:40:00,1.1928,1.19295,1.1928,1.1928,205400000.0
2009-01-08 20:41:00,1.1907,1.1907,1.1905,1.1907,25000000.0
2009-01-08 20:42:00,1.19275,1.1928,1.19275,1.1928,25000000.0
2009-01-08 20:43:00,1.1927,1.19345,1.1927,1.19345,44600000.0
2009-01-08 20:44:00,1.19355,1.19365,1.1934,1.1935,6000000.0
2009-01-08 20:45:00,1.1934,1.1935,1.19335,1.19345,6400000.0
2009-01-08 20:46:00,1.1933,1.1936,1.1933,1.1936,7400000.0
2009-01-08 20:47:00,1.1931,1.1936,1.1931,1.1936,27000000.0
2009-01-08 20:48:00,1.19365,1.19365,1.19315,1.19315,12200000.0
2009-01-08 20:49:00,1.19315,1.1933,1.19305,1.19325,19400000.0
2009-01-08 20:50:00,1.1929,1.19325,1.1929,1.19295,20200000.0
2009-01-08 20:51:00,1.19295,1.1931,1.19295,1.193,7600000.0
2009-01-08 20:52:00,1.19295,1.19295,1.1927,1.1928,21600000.0
2009-01-08 20:53:00,1.19265,1.19265,1.19265,1.19265,4000000.0
2009-01-08 20:54:00,1.1926,1.1928,1.1926,1.1928,10400000.0
2009-01-08 20:55:00,1.19255,1.1927,1.1925,1.1927,10000000.0
2009-01-08 20:56:00,1.1927,1.19275,1.19265,1.19265,100200000.0
2009-01-08 20:57:00,1.19255,1.1928,1.19255,1.19265,13600000.0
2009-01-08 20:58:00,1.19265,1.19285,1.19265,1.19285,5600000.0
2009-01-08 20:59:00,1.19285,1.19285,1.1927,1.1928,22400000.0
2009-01-08 21:00:00,1.19275,1.19275,1.1927,1.1927,12800000.0
2009-01-08 21:01:00,1.1927,1.19285,1.19265,1.19265,17400000.0
2009-01-08 21:02:00,1.1927,1.1929,1.1927,1.1928,24000000.0
2009-01-08 21:03:00,1.19275,1.19275,1.19275,1.19275,1600000.0
2009-01-08 21:04:00,1.1927,1.1927,1.1925,1.1925,41600000.0
2009-01-08 21:05:00,1.19255,1.1927,1.19255,1.19265,11200000.0
2009-01-08 21:06:00,1.1926,1.1934,1.1924,1.1934,92200000.0
2009-01-08 21:07:00,1.1934,1.1938,1.19305,1.19305,31600000.0
2009-01-08 21:08:00,1.19305,1.19305,1.1928,1.19285,10200000.0
2009-01-08 21:09:00,1.19285,1.19325,1.1928,1.19285,9000000.0
2009-01-08 21:10:00,1.1928,1.19285,1.1926,1.1926,24800000.0
2009-01-08 21:11:00,1.1926,1.1926,1.1924,1.19255,18800000.0
2009-01-08 21:12:00,1.1931,1.1931,1.1925,1.1925,28000000.0
2009-01-08 21:13:00,1.1926,1.19315,1.1926,1.1928,7000000.0
2009-01-08 21:14:00,1.1925,1.193,1.19245,1.19295,16000000.0
2009-01-08 21:15:00,1.1932,1.19335,1.1928,1.1932,8000000.0
2009-01-08 21:16:00,1.19285,1.19485,1.19285,1.19485,25800000.0
2009-01-08 21:17:00,1.19465,1.19465,1.19295,1.1935,65400000.0
2009-01-08 21:18:00,1.1935,1.1937,1.1934,1.1934,15400000.0
2009-01-08 21:19:00,1.1933,1.1935,1.19325,1.19345,14600000.0
2009-01-08 21:20:00,1.19345,1.1935,1.19335,1.19335,3600000.0
2009-01-08 21:21:00,1.1936,1.19365,1.1936,1.19365,2000000.0
2009-01-08 21:22:00,1.1935,1.1938,1.1932,1.19375,38400000.0
2009-01-08 21:23:00,1.19385,1.19445,1.19375,1.1939,60800000.0
2009-01-08 21:24:00,1.19395,1.1949,1.19345,1.19355,59800000.0
2009-01-08 21:25:00,1.19355,1.1943,1.193,1.1937,100200000.0
2009-01-08 21:26:00,1.19365,1.19365,1.193,1.193,199400000.0
2009-01-08 21:27:00,1.193,1.193,1.193,1.193,64000000.0
2009-01-08 21:28:00,1.193,1.193,1.1929,1.1929,56000000.0
2009-01-08 21:29:00,1.1929,1.1929,1.1929,1.1929,56000000.0
2009-01-08 21:30:00,1.1929,1.1929,1.1928,1.1928,56000000.0
2009-01-08 21:31:00,1.1927,1.1928,1.1927,1.1927,124800000.0
2009-01-08 21:32:00,1.1927,1.1927,1.1927,1.1927,96000000.0
2009-01-08 21:33:00,1.19285,1.1934,1.19265,1.19265,70400000.0
2009-01-08 21:34:00,1.19255,1.1926,1.19255,1.1926,76800000.0
2009-01-08 21:35:00,1.1926,1.1926,1.1925,1.1925,16000000.0
2009-01-08 21:36:00,1.1932,1.1934,1.193,1.193,120000000.0
2009-01-08 21:37:00,1.1925,1.1925,1.1924,1.1924,120000000.0
2009-01-08 21:38:00,1.1924,1.1924,1.1923,1.1923,56000000.0
2009-01-08 21:39:00,1.1923,1.1923,1.1922,1.1922,121600000.0
2009-01-08 21:40:00,1.1922,1.1922,1.1922,1.1922,9600000.0
2009-01-08 21:41:00,1.1923,1.1923,1.19215,1.1922,14400000.0
2009-01-08 21:42:00,1.19215,1.1923,1.19215,1.1922,21800000.0
2009-01-08 21:43:00,1.1922,1.1926,1.1922,1.1926,11200000.0
2009-01-08 21:44:00,1.19305,1.1936,1.19305,1.19355,20800000.0
2009-01-08 21:45:00,1.1936,1.19395,1.1936,1.19395,11200000.0
2009-01-08 21:46:00,1.19395,1.19405,1.19395,1.19405,9600000.0
2009-01-08 21:47:00,1.1944,1.1952,1.1944,1.1951,67800000.0
2009-01-08 21:48:00,1.19495,1.19505,1.1944,1.19455,62400000.0
2009-01-08 21:49:00,1.1947,1.19485,1.1941,1.19475,22200000.0
2009-01-08 21:50:00,1.1949,1.1952,1.1949,1.1952,3000000.0
2009-01-08 21:51:00,1.1949,1.19585,1.19425,1.1946,29600000.0
2009-01-08 21:52:00,1.1945,1.1945,1.1941,1.1942,27600000.0
2009-01-08 21:53:00,1.1943,1.1947,1.19345,1.1943,67200000.0
2009-01-08 21:54:00,1.1943,1.19455,1.19415,1.19425,45800000.0
2009-01-08 21:55:00,1.19435,1.19435,1.19365,1.1937,28800000.0
2009-01-08 21:56:00,1.194,1.194,1.1934,1.1938,256400000.0
2009-01-08 21:57:00,1.1938,1.194,1.1933,1.1934,81000000.0
2009-01-08 21:58:00,1.1934,1.1934,1.19175,1.1932,313600000.0
2009-01-08 21:59:00,1.1932,1.1932,1.1929,1.1931,216000000.0
2009-01-08 22:00:00,1.1931,1.1938,1.193,1.193,227200000.0
2009-01-08 22:01:00,1.193,1.19395,1.1929,1.19395,76800000.0
2009-01-08 22:02:00,1.194,1.19455,1.19375,1.1938,40000000.0
2009-01-08 22:03:00,1.19298,1.19306,1.19247,1.19263,46400000.0
2009-01-08 22:04:00,1.19385,1.1939,1.19365,1.1939,28800000.0
2009-01-08 22:05:00,1.19405,1.1965,1.19405,1.1965,77800000.0
2009-01-08 22:06:00,1.19615,1.19615,1.1947,1.1947,55600000.0
2009-01-08 22:07:00,1.1949,1.195,1.1945,1.1945,19200000.0
2009-01-08 22:08:00,1.19465,1.19465,1.19375,1.19445,19200000.0
2009-01-08 22:09:00,1.19465,1.19465,1.19425,1.1944,28800000.0
2009-01-08 22:10:00,1.19435,1.19435,1.1939,1.1942,24000000.0
2009-01-08 22:11:00,1.19415,1.19425,1.1937,1.19405,59200000.0
2009-01-08 22:12:00,1.19405,1.1951,1.19375,1.19375,46800000.0
2009-01-08 22:13:00,1.1939,1.19395,1.19375,1.19375,17800000.0
2009-01-08 22:14:00,1.1938,1.1938,1.19375,1.19375,4800000.0
2009-01-08 22:15:00,1.1938,1.19385,1.1936,1.1937,121000000.0
2009-01-08 22:16:00,1.1937,1.194,1.1935,1.1935,45600000.0
2009-01-08 22:17:00,1.1935,1.1937,1.1935,1.1936,113800000.0
2009-01-08 22:18:00,1.1934,1.19565,1.1934,1.1941,80200000.0
2009-01-08 22:19:00,1.1943,1.19485,1.1938,1.1938,51000000.0
2009-01-08 22:20:00,1.194,1.1943,1.19365,1.1943,23200000.0
2009-01-08 22:21:00,1.19435,1.19605,1.19425,1.1947,22000000.0
2009-01-08 22:22:00,1.19585,1.19585,1.1944,1.1944,9000000.0
2009-01-08 22:23:00,1.1945,1.19545,1.1945,1.19505,15400000.0
2009-01-08 22:24:00,1.19505,1.19505,1.1945,1.1945,11400000.0
2009-01-08 22:25:00,1.1948,1.19525,1.1948,1.195,24000000.0
2009-01-08 22:26:00,1.19485,1.195,1.1948,1.195,12800000.0
2009-01-08 22:27:00,1.1949,1.1949,1.1939,1.1943,39200000.0
2009-01-08 22:28:00,1.1941,1.19445,1.1939,1.1939,36200000.0
2009-01-08 22:29:00,1.194,1.1948,1.194,1.1943,15800000.0
2009-01-08 22:30:00,1.19425,1.19455,1.194,1.19435,25000000.0
2009-01-08 22:31:00,1.19425,1.19425,1.1938,1.1939,96200000.0
2009-01-08 22:32:00,1.1938,1.1945,1.1937,1.1939,90800000.0
2009-01-08 22:33:00,1.1939,1.19495,1.1939,1.19465,12400000.0
2009-01-08 22:34:00,1.19465,1.1958,1.19465,1.19525,31400000.0
2009-01-08 22:35:00,1.19555,1.19555,1.195,1.195,22400000.0
2009-01-08 22:36:00,1.19505,1.19505,1.19495,1.19495,6400000.0
2009-01-08 22:37:00,1.19495,1.19505,1.19495,1.195,17600000.0
2009-01-08 22:38:00,1.1949,1.19565,1.1949,1.1951,14800000.0
2009-01-08 22:39:00,1.19565,1.19565,1.1948,1.19495,19800000.0
2009-01-08 22:40:00,1.19495,1.1957,1.19495,1.19545,12600000.0
2009-01-08 22:41:00,1.1957,1.19585,1.19545,1.19555,18800000.0
2009-01-08 22:42:00,1.1957,1.1957,1.19555,1.1957,4000000.0
2009-01-08 22:43:00,1.1957,1.1957,1.1951,1.19515,4200000.0
2009-01-08 22:44:00,1.1926,1.1926,1.1922,1.1923,23800000.0
2009-01-08 22:45:00,1.19525,1.19565,1.1949,1.19515,23800000.0
2009-01-08 22:46:00,1.19525,1.19685,1.1948,1.1948,47000000.0
2009-01-08 22:47:00,1.1953,1.1954,1.1949,1.1952,7000000.0
2009-01-08 22:48:00,1.1951,1.19635,1.19505,1.19535,29300000.0
2009-01-08 22:49:00,1.19555,1.19555,1.1945,1.19465,35800000.0
2009-01-08 22:50:00,1.19455,1.19495,1.19445,1.19475,63200000.0
2009-01-08 22:51:00,1.19455,1.19535,1.1944,1.19475,62600000.0
2009-01-08 22:52:00,1.1947,1.1947,1.19455,1.19455,4800000.0
2009-01-08 22:53:00,1.19435,1.19575,1.19435,1.19575,64800000.0
2009-01-08 22:54:00,1.1958,1.1959,1.19535,1.1955,42400000.0
2009-01-08 22:55:00,1.19555,1.196,1.19555,1.1957,13600000.0
2009-01-08 22:56:00,1.19565,1.19565,1.19505,1.1954,25200000.0
2009-01-08 22:57:00,1.19545,1.19555,1.19515,1.1955,27400000.0
2009-01-08 22:58:00,1.19555,1.19575,1.19535,1.19555,35400000.0
2009-01-08 22:59:00,1.19555,1.1957,1.1946,1.1946,207200000.0
2009-01-08 23:00:00,1.1946,1.1946,1.1945,1.1945,88000000.0
2009-01-08 23:01:00,1.1945,1.19475,1.1944,1.1946,64000000.0
2009-01-08 23:02:00,1.19475,1.19535,1.1945,1.19455,20600000.0
2009-01-08 23:03:00,1.19455,1.195,1.19455,1.1947,18200000.0
2009-01-08 23:04:00,1.1948,1.1952,1.1946,1.1946,17800000.0
2009-01-08 23:05:00,1.1946,1.1949,1.1946,1.19485,11800000.0
2009-01-08 23:06:00,1.19515,1.1954,1.19495,1.19505,22600000.0
2009-01-08 23:07:00,1.19505,1.19505,1.195,1.19505,3000000.0
2009-01-08 23:08:00,1.19505,1.19535,1.19485,1.195,16200000.0
2009-01-08 23:09:00,1.19495,1.19495,1.19495,1.19495,5600000.0
2009-01-08 23:10:00,1.1951,1.1951,1.195,1.195,5000000.0
2009-01-08 23:11:00,1.1951,1.1951,1.195,1.195,5400000.0
2009-01-08 23:12:00,1.19495,1.195,1.19495,1.19495,3000000.0
2009-01-08 23:13:00,1.19505,1.19525,1.19505,1.19515,12600000.0
2009-01-08 23:14:00,1.19505,1.19525,1.1949,1.19515,20000000.0
2009-01-08 23:15:00,1.1952,1.1952,1.19475,1.1948,20400000.0
2009-01-08 23:16:00,1.1953,1.1954,1.1949,1.19495,10800000.0
2009-01-08 23:17:00,1.195,1.195,1.19455,1.1949,10000000.0
2009-01-08 23:18:00,1.1949,1.19505,1.1945,1.19465,37400000.0
2009-01-08 23:19:00,1.19485,1.19485,1.19445,1.19445,5000000.0
2009-01-08 23:20:00,1.1946,1.19485,1.19445,1.19485,12000000.0
2009-01-08 23:21:00,1.1948,1.1949,1.19465,1.1949,4000000.0
2009-01-08 23:22:00,1.19465,1.19475,1.19465,1.19465,5000000.0
2009-01-08 23:23:00,1.19445,1.19445,1.1943,1.1943,10000000.0
2009-01-08 23:24:00,1.19435,1.19445,1.19435,1.19445,5000000.0
2009-01-08 23:25:00,1.19465,1.19465,1.1941,1.1942,117800000.0
2009-01-08 23:26:00,1.1942,1.1942,1.194,1.1941,77600000.0
2009-01-08 23:27:00,1.1941,1.1941,1.1939,1.194,59200000.0
2009-01-08 23:28:00,1.194,1.1942,1.1939,1.194,117400000.0
2009-01-08 23:29:00,1.1939,1.1939,1.1939,1.1939,16000000.0
2009-01-08 23:30:00,1.1939,1.1939,1.1939,1.1939,8000000.0
2009-01-08 23:31:00,1.1939,1.1939,1.1919,1.1937,262400000.0
2009-01-08 23:32:00,1.1937,1.1937,1.19175,1.1935,113000000.0
2009-01-08 23:33:00,1.1935,1.1935,1.1934,1.1934,136000000.0
2009-01-08 23:34:00,1.1934,1.1934,1.19225,1.1933,136800000.0
2009-01-08 23:35:00,1.1933,1.1933,1.19293,1.1931,183200000.0
2009-01-08 23:36:00,1.193,1.1939,1.193,1.1933,54600000.0
2009-01-08 23:37:00,1.19355,1.19395,1.193,1.19395,52600000.0
2009-01-08 23:38:00,1.19365,1.1945,1.19345,1.19355,21600000.0
2009-01-08 23:39:00,1.19335,1.19435,1.19335,1.19435,38000000.0
2009-01-08 23:40:00,1.1941,1.1949,1.19375,1.19425,39200000.0
2009-01-08 23:41:00,1.19395,1.1942,1.1938,1.19385,8400000.0
2009-01-08 23:42:00,1.19435,1.19515,1.19435,1.1945,27400000.0
2009-01-08 23:43:00,1.19445,1.19445,1.1944,1.1944,3200000.0
2009-01-08 23:44:00,1.1943,1.1943,1.19395,1.19395,4800000.0
2009-01-08 23:45:00,1.194,1.19485,1.194,1.19455,38400000.0
2009-01-08 23:46:00,1.19455,1.19465,1.19455,1.1946,9600000.0
2009-01-08 23:47:00,1.19465,1.19485,1.19375,1.19375,38400000.0
2009-01-08 23:48:00,1.19375,1.19375,1.1937,1.1937,3200000.0
2009-01-08 23:49:00,1.1937,1.1937,1.1936,1.1936,17600000.0
2009-01-08 23:50:00,1.1936,1.1936,1.1936,1.1936,24000000.0
2009-01-08 23:51:00,1.1936,1.1936,1.1935,1.1935,72000000.0
2009-01-08 23:52:00,1.1935,1.19375,1.1933,1.1935,67400000.0
2009-01-08 23:53:00,1.1934,1.1934,1.1933,1.1933,288000000.0
2009-01-08 23:54:00,1.1933,1.1933,1.1932,1.1932,112000000.0
2009-01-08 23:55:00,1.1932,1.1932,1.193,1.193,34400000.0
2009-01-08 23:56:00,1.193,1.19405,1.1929,1.1929,78800000.0
2009-01-08 23:57:00,1.19315,1.19385,1.19295,1.19295,57800000.0
2009-01-08 23:58:00,1.193,1.193,1.1929,1.193,48800000.0
2009-01-08 23:59:00,1.19265,1.1939,1.19255,1.19295,49000000.0
2009-01-09 00:00:00,1.19295,1.193,1.1923,1.1924,14400000.0
2009-01-09 00:01:00,1.19245,1.19345,1.19225,1.19245,17600000.0
2009-01-09 00:02:00,1.1932,1.194,1.193,1.1939,1600000.0
2009-01-09 00:03:00,1.1925,1.1925,1.1925,1.1925,1600000.0
2009-01-09 00:04:00,1.1926,1.1929,1.19225,1.19225,8000000.0
2009-01-09 00:05:00,1.1922,1.1922,1.1909,1.1914,16000000.0
2009-01-09 00:06:00,1.19125,1.19165,1.1903,1.19085,28800000.0
2009-01-09 00:07:00,1.19075,1.191,1.1892,1.1908,32000000.0
2009-01-09 00:08:00,1.19,1.1911,1.18855,1.19075,60800000.0
2009-01-09 00:09:00,1.191,1.19145,1.1903,1.19145,16000000.0
2009-01-09 00:10:00,1.19155,1.1926,1.19155,1.1926,28800000.0
2009-01-09 00:11:00,1.1925,1.1935,1.19245,1.19345,51200000.0
2009-01-09 00:12:00,1.19325,1.1939,1.19285,1.1939,25600000.0
2009-01-09 00:13:00,1.1942,1.1942,1.19245,1.19255,30400000.0
2009-01-09 00:14:00,1.19305,1.1934,1.1922,1.19225,51200000.0
2009-01-09 00:15:00,1.19305,1.1932,1.19215,1.1931,36800000.0
2009-01-09 00:16:00,1.1928,1.1931,1.1928,1.1931,3200000.0
2009-01-09 00:17:00,1.19295,1.19295,1.19295,1.19295,1600000.0
2009-01-09 00:18:00,1.1928,1.19285,1.1927,1.1927,9600000.0
2009-01-09 00:19:00,1.1929,1.1932,1.1929,1.1932,8000000.0
2009-01-09 00:20:00,1.1933,1.19405,1.1933,1.19345,9600000.0
2009-01-09 00:21:00,1.1934,1.1934,1.19335,1.19335,17600000.0
2009-01-09 00:22:00,1.19345,1.19345,1.19325,1.1933,76800000.0
2009-01-09 00:23:00,1.1933,1.1933,1.19325,1.1933,33600000.0
2009-01-09 00:24:00,1.19295,1.1933,1.19295,1.1933,9600000.0
2009-01-09 00:25:00,1.1927,1.1927,1.1927,1.1927,1600000.0
2009-01-09 00:26:00,1.1933,1.1933,1.1932,1.1932,32000000.0
2009-01-09 00:27:00,1.1932,1.1932,1.1932,1.1932,64000000.0
2009-01-09 00:28:00,1.1931,1.1931,1.1931,1.1931,48000000.0
2009-01-09 00:29:00,1.193,1.193,1.193,1.193,24000000.0
2009-01-09 00:30:00,1.193,1.19375,1.193,1.193,43200000.0
2009-01-09 00:31:00,1.1929,1.19375,1.1929,1.19375,24000000.0
2009-01-09 00:32:00,1.19395,1.19445,1.19395,1.194,6400000.0
2009-01-09 00:33:00,1.19385,1.19385,1.19325,1.19355,8000000.0
2009-01-09 00:34:00,1.19355,1.1937,1.19325,1.1936,6400000.0
2009-01-09 00:35:00,1.1945,1.1945,1.1932,1.1936,19600000.0
2009-01-09 00:36:00,1.1936,1.1937,1.193,1.1936,19600000.0
2009-01-09 00:37:00,1.1936,1.1936,1.19325,1.19335,9600000.0
2009-01-09 00:38:00,1.19325,1.19345,1.19325,1.19345,5200000.0
2009-01-09 00:39:00,1.19325,1.19325,1.19325,1.19325,1600000.0
2009-01-09 00:40:00,1.19335,1.19345,1.19325,1.19325,4800000.0
2009-01-09 00:41:00,1.1933,1.19385,1.1933,1.19385,4800000.0
2009-01-09 00:42:00,1.19395,1.19395,1.19385,1.19385,9600000.0
2009-01-09 00:43:00,1.19395,1.19395,1.1938,1.1938,9600000.0
2009-01-09 00:44:00,1.1936,1.1954,1.1936,1.1952,20800000.0
2009-01-09 00:45:00,1.1953,1.19615,1.1943,1.196,38400000.0
2009-01-09 00:46:00,1.19615,1.19615,1.1951,1.1951,27200000.0
2009-01-09 00:47:00,1.1947,1.195,1.1939,1.19485,30400000.0
2009-01-09 00:48:00,1.19475,1.19475,1.1944,1.1945,8000000.0
2009-01-09 00:49:00,1.1944,1.1947,1.1944,1.1946,12800000.0
2009-01-09 00:50:00,1.1945,1.1945,1.19415,1.19415,6400000.0
2009-01-09 00:51:00,1.19405,1.19415,1.1939,1.19395,65600000.0
2009-01-09 00:52:00,1.19415,1.19435,1.19405,1.19405,11200000.0
2009-01-09 00:53:00,1.1941,1.19445,1.19405,1.19435,43200000.0
2009-01-09 00:54:00,1.19353,1.19357,1.19286,1.1931,78400000.0
2009-01-09 00:55:00,1.1942,1.19425,1.194,1.1942,27600000.0
2009-01-09 00:56:00,1.19425,1.19435,1.19415,1.19415,9000000.0
2009-01-09 00:57:00,1.19425,1.19575,1.19415,1.19515,46400000.0
2009-01-09 00:58:00,1.1952,1.19555,1.19495,1.19495,19200000.0
2009-01-09 00:59:00,1.19485,1.1955,1.1942,1.1948,70200000.0
2009-01-09 01:00:00,1.19485,1.1953,1.1946,1.1951,26000000.0
2009-01-09 01:01:00,1.1949,1.195,1.1945,1.1947,16000000.0
2009-01-09 01:02:00,1.1945,1.19575,1.1945,1.19565,38400000.0
2009-01-09 01:03:00,1.19565,1.19565,1.1946,1.1946,14400000.0
2009-01-09 01:04:00,1.1945,1.19575,1.1944,1.1945,64000000.0
2009-01-09 01:05:00,1.1945,1.19625,1.1945,1.1961,28800000.0
2009-01-09 01:06:00,1.1963,1.1967,1.19465,1.19465,45800000.0
2009-01-09 01:07:00,1.1949,1.1953,1.1949,1.1951,8000000.0
2009-01-09 01:08:00,1.1953,1.19685,1.19515,1.1966,40000000.0
2009-01-09 01:09:00,1.19555,1.19685,1.19555,1.19645,16000000.0
2009-01-09 01:10:00,1.1964,1.19645,1.1955,1.1955,9600000.0
2009-01-09 01:11:00,1.19555,1.19555,1.1955,1.1955,3200000.0
2009-01-09 01:12:00,1.1949,1.1951,1.1949,1.1949,6400000.0
2009-01-09 01:13:00,1.1955,1.1955,1.1954,1.1954,6400000.0
2009-01-09 01:14:00,1.1953,1.1964,1.1951,1.1964,32400000.0
2009-01-09 01:15:00,1.19645,1.1969,1.19535,1.19565,24000000.0
2009-01-09 01:16:00,1.1952,1.1969,1.1952,1.1968,64400000.0
2009-01-09 01:17:00,1.19675,1.19745,1.1967,1.1974,26800000.0
2009-01-09 01:18:00,1.19745,1.19745,1.1967,1.19745,37400000.0
2009-01-09 01:19:00,1.1973,1.1973,1.1963,1.19655,42400000.0
2009-01-09 01:20:00,1.1966,1.1971,1.1966,1.1971,38800000.0
2009-01-09 01:21:00,1.19705,1.19755,1.1964,1.1972,68600000.0
2009-01-09 01:22:00,1.1972,1.1972,1.19635,1.197,75200000.0
2009-01-09 01:23:00,1.19685,1.197,1.1964,1.19645,19200000.0
2009-01-09 01:24:00,1.19645,1.19645,1.1961,1.1962,43200000.0
2009-01-09 01:25:00,1.19585,1.19585,1.19585,1.19585,1600000.0
2009-01-09 01:26:00,1.19585,1.1961,1.19585,1.19585,17600000.0
2009-01-09 01:27:00,1.1958,1.19615,1.1958,1.19615,132800000.0
2009-01-09 01:28:00,1.1959,1.1959,1.1958,1.1958,6400000.0
2009-01-09 01:29:00,1.1945,1.1945,1.192,1.1928,1600000.0
2009-01-09 01:30:00,1.1959,1.1959,1.1959,1.1959,1600000.0
2009-01-09 01:31:00,1.1961,1.1966,1.196,1.1966,21800000.0
2009-01-09 01:32:00,1.1966,1.1966,1.1961,1.19625,11200000.0
2009-01-09 01:33:00,1.19615,1.19625,1.19615,1.19615,4800000.0
2009-01-09 01:34:00,1.19615,1.19635,1.19615,1.19635,6400000.0
2009-01-09 01:35:00,1.1962,1.1963,1.1957,1.1957,147200000.0
2009-01-09 01:36:00,1.1957,1.1957,1.1957,1.1957,94400000.0
2009-01-09 01:37:00,1.1957,1.1957,1.1955,1.19565,48000000.0
2009-01-09 01:38:00,1.19575,1.19585,1.1956,1.1957,11200000.0
2009-01-09 01:39:00,1.19565,1.1959,1.19565,1.1958,11200000.0
2009-01-09 01:40:00,1.1959,1.19655,1.19585,1.1959,18600000.0
2009-01-09 01:41:00,1.1958,1.19595,1.19565,1.1958,17600000.0
2009-01-09 01:42:00,1.19585,1.19625,1.19575,1.196,20800000.0
2009-01-09 01:43:00,1.1959,1.1961,1.19575,1.196,27200000.0
2009-01-09 01:44:00,1.1961,1.1961,1.19565,1.1959,17600000.0
2009-01-09 01:45:00,1.19585,1.19625,1.19575,1.19625,16000000.0
2009-01-09 01:46:00,1.19625,1.1969,1.19575,1.1969,36600000.0
2009-01-09 01:47:00,1.1964,1.1967,1.1964,1.19655,9600000.0
2009-01-09 01:48:00,1.1963,1.1964,1.19605,1.19605,14400000.0
2009-01-09 01:49:00,1.1959,1.1969,1.1954,1.19645,84800000.0
2009-01-09 01:50:00,1.19665,1.19665,1.1963,1.1965,19200000.0
2009-01-09 01:51:00,1.19665,1.19665,1.196,1.19615,35200000.0
2009-01-09 01:52:00,1.19625,1.1972,1.19615,1.1966,38600000.0
2009-01-09 01:53:00,1.1965,1.1968,1.1965,1.1968,9400000.0
2009-01-09 01:54:00,1.1969,1.197,1.1969,1.197,10000000.0
2009-01-09 01:55:00,1.197,1.1972,1.1969,1.1969,12000000.0
2009-01-09 01:56:00,1.197,1.197,1.197,1.197,3000000.0
2009-01-09 01:57:00,1.197,1.197,1.1969,1.1969,5800000.0
2009-01-09 01:58:00,1.1971,1.1974,1.1958,1.1958,49600000.0
2009-01-09 01:59:00,1.196,1.197,1.196,1.19685,24000000.0
2009-01-09 02:00:00,1.19685,1.197,1.19685,1.197,6400000.0
2009-01-09 02:01:00,1.1966,1.1966,1.1966,1.1966,1000000.0
2009-01-09 02:02:00,1.1966,1.1972,1.1966,1.1971,30600000.0
2009-01-09 02:03:00,1.1971,1.1971,1.1971,1.1971,8000000.0
2009-01-09 02:04:00,1.1968,1.1968,1.1968,1.1968,1600000.0
2009-01-09 02:05:00,1.1971,1.1973,1.19705,1.1971,14400000.0
2009-01-09 02:06:00,1.1971,1.19725,1.19675,1.19675,16000000.0
2009-01-09 02:07:00,1.1966,1.19675,1.19635,1.1967,8000000.0
2009-01-09 02:08:00,1.19675,1.1969,1.1965,1.19675,18600000.0
2009-01-09 02:09:00,1.19665,1.1973,1.1966,1.19695,48800000.0
2009-01-09 02:10:00,1.19695,1.1975,1.1966,1.1975,43800000.0
2009-01-09 02:11:00,1.1971,1.1971,1.19665,1.19665,26800000.0
2009-01-09 02:12:00,1.1967,1.1971,1.1967,1.1971,4200000.0
2009-01-09 02:13:00,1.1971,1.1971,1.1966,1.1966,24800000.0
2009-01-09 02:14:00,1.1966,1.1977,1.1966,1.1977,11600000.0
2009-01-09 02:15:00,1.1977,1.1977,1.19713,1.19713,37000000.0
2009-01-09 02:16:00,1.1966,1.1969,1.19608,1.1969,25000000.0
2009-01-09 02:17:00,1.1969,1.1969,1.1966,1.1968,20000000.0
2009-01-09 02:18:00,1.1968,1.1969,1.1968,1.1969,7000000.0
2009-01-09 02:19:00,1.1969,1.197,1.1969,1.197,4000000.0
2009-01-09 02:20:00,1.197,1.1976,1.1969,1.197,48800000.0
2009-01-09 02:21:00,1.197,1.197,1.1964,1.19695,68200000.0
2009-01-09 02:22:00,1.1971,1.19785,1.19685,1.1976,70400000.0
2009-01-09 02:23:00,1.1976,1.1976,1.1974,1.1974,28000000.0
2009-01-09 02:24:00,1.1975,1.1976,1.1975,1.1975,20000000.0
2009-01-09 02:25:00,1.1975,1.1975,1.1975,1.1975,12000000.0
2009-01-09 02:26:00,1.1975,1.1975,1.1964,1.19705,9000000.0
2009-01-09 02:27:00,1.1975,1.1975,1.19685,1.1975,5000000.0
2009-01-09 02:28:00,1.1975,1.1975,1.19665,1.1975,18000000.0
2009-01-09 02:29:00,1.19695,1.1975,1.19315,1.19385,260400000.0
2009-01-09 02:30:00,1.1941,1.19565,1.1941,1.19565,103000000.0
2009-01-09 02:31:00,1.19535,1.1955,1.19455,1.195,64400000.0
2009-01-09 02:32:00,1.19505,1.19585,1.195,1.19545,64200000.0
2009-01-09 02:33:00,1.1953,1.1956,1.195,1.1956,46000000.0
2009-01-09 02:34:00,1.1956,1.1963,1.1956,1.1963,59000000.0
2009-01-09 02:35:00,1.1963,1.1963,1.1963,1.1963,16000000.0
2009-01-09 02:36:00,1.1963,1.1963,1.1963,1.1963,24000000.0
2009-01-09 02:37:00,1.1963,1.1963,1.1963,1.1963,8000000.0
2009-01-09 02:38:00,1.1963,1.1963,1.1963,1.1963,10000000.0
2009-01-09 02:39:00,1.1963,1.19645,1.1963,1.19645,14800000.0
2009-01-09 02:40:00,1.19645,1.19645,1.1959,1.196,23600000.0
2009-01-09 02:41:00,1.1961,1.1966,1.19545,1.1966,16800000.0
2009-01-09 02:42:00,1.1966,1.1966,1.19535,1.196,31200000.0
2009-01-09 02:43:00,1.196,1.1961,1.1952,1.1961,35600000.0
2009-01-09 02:44:00,1.1961,1.1962,1.1961,1.1962,4000000.0
2009-01-09 02:45:00,1.1957,1.1957,1.1957,1.1957,18000000.0
2009-01-09 02:46:00,1.1957,1.1959,1.1957,1.1959,36000000.0
2009-01-09 02:47:00,1.1959,1.19625,1.1959,1.1962,12800000.0
2009-01-09 02:48:00,1.1962,1.1964,1.1961,1.1964,27400000.0
2009-01-09 02:49:00,1.1964,1.1967,1.1964,1.1967,17000000.0
2009-01-09 02:50:00,1.1967,1.1968,1.1967,1.1968,12000000.0
2009-01-09 02:51:00,1.1968,1.1971,1.1968,1.1971,14000000.0
2009-01-09 02:52:00,1.1971,1.1971,1.19555,1.19555,39000000.0
2009-01-09 02:53:00,1.1957,1.196,1.1951,1.19565,59200000.0
2009-01-09 02:54:00,1.19565,1.1958,1.19545,1.19555,19000000.0
2009-01-09 02:55:00,1.19565,1.1966,1.19565,1.1966,80400000.0
2009-01-09 02:56:00,1.1966,1.1966,1.1961,1.1961,9000000.0
2009-01-09 02:57:00,1.1961,1.1965,1.19555,1.1965,17200000.0
2009-01-09 02:58:00,1.1965,1.1965,1.1959,1.1961,9000000.0
2009-01-09 02:59:00,1.1961,1.1963,1.1961,1.1963,4000000.0
2009-01-09 03:00:00,1.1963,1.19635,1.19615,1.19635,14200000.0
2009-01-09 03:01:00,1.19635,1.19685,1.19605,1.1968,29600000.0
2009-01-09 03:02:00,1.19675,1.19685,1.19635,1.19635,41000000.0
2009-01-09 03:03:00,1.1961,1.1961,1.1961,1.1961,1600000.0
2009-01-09 03:04:00,1.19605,1.1962,1.19575,1.1958,22400000.0
2009-01-09 03:05:00,1.19585,1.1962,1.19575,1.19605,28800000.0
2009-01-09 03:06:00,1.19605,1.1969,1.19565,1.1965,41600000.0
2009-01-09 03:07:00,1.1965,1.1965,1.1949,1.1959,37600000.0
2009-01-09 03:08:00,1.1959,1.19645,1.1955,1.1964,43800000.0
2009-01-09 03:09:00,1.1964,1.1969,1.19625,1.1969,13000000.0
2009-01-09 03:10:00,1.1969,1.1969,1.1968,1.1968,9000000.0
2009-01-09 03:11:00,1.19675,1.1969,1.19675,1.1969,3200000.0
2009-01-09 03:12:00,1.19675,1.19675,1.1963,1.1964,29800000.0
2009-01-09 03:13:00,1.1964,1.1964,1.19565,1.1959,27200000.0
2009-01-09 03:14:00,1.196,1.1963,1.19545,1.19565,51400000.0
2009-01-09 03:15:00,1.19585,1.1968,1.19585,1.1961,22400000.0
2009-01-09 03:16:00,1.1963,1.1965,1.1963,1.1965,6000000.0
2009-01-09 03:17:00,1.1965,1.1968,1.196,1.1968,18800000.0
2009-01-09 03:18:00,1.1968,1.1968,1.1966,1.1966,6000000.0
2009-01-09 03:19:00,1.1962,1.1964,1.1962,1.1964,7000000.0
2009-01-09 03:20:00,1.1964,1.1964,1.19517,1.1955,20000000.0
2009-01-09 03:21:00,1.1955,1.1955,1.19435,1.19475,50400000.0
2009-01-09 03:22:00,1.1948,1.19605,1.1946,1.19585,62600000.0
2009-01-09 03:23:00,1.19585,1.1965,1.19585,1.1965,36000000.0
2009-01-09 03:24:00,1.1965,1.19655,1.1965,1.1965,10600000.0
2009-01-09 03:25:00,1.1964,1.1965,1.1955,1.1956,40200000.0
2009-01-09 03:26:00,1.19565,1.19595,1.19555,1.19555,14400000.0
2009-01-09 03:27:00,1.1952,1.19595,1.1952,1.1959,46800000.0
2009-01-09 03:28:00,1.1957,1.1962,1.1957,1.1962,7200000.0
2009-01-09 03:29:00,1.1961,1.1961,1.1951,1.1954,41000000.0
2009-01-09 03:30:00,1.1956,1.1957,1.1956,1.1957,11000000.0
2009-01-09 03:31:00,1.1957,1.1957,1.1957,1.1957,3000000.0
2009-01-09 03:32:00,1.1957,1.1957,1.1957,1.1957,12000000.0
2009-01-09 03:33:00,1.1958,1.1958,1.1958,1.1958,13000000.0
2009-01-09 03:34:00,1.1958,1.1958,1.1958,1.1958,5000000.0
2009-01-09 03:35:00,1.1958,1.196,1.1958,1.196,3000000.0
2009-01-09 03:36:00,1.196,1.196,1.196,1.196,7000000.0
2009-01-09 03:37:00,1.196,1.1964,1.196,1.1964,14200000.0
2009-01-09 03:38:00,1.1964,1.1967,1.1964,1.1967,19000000.0
2009-01-09 03:39:00,1.1967,1.1967,1.1967,1.1967,11000000.0
2009-01-09 03:40:00,1.1967,1.1967,1.1967,1.1967,4000000.0
2009-01-09 03:41:00,1.1967,1.1968,1.1967,1.1968,9000000.0
2009-01-09 03:42:00,1.1968,1.1968,1.1968,1.1968,19000000.0
2009-01-09 03:43:00,1.1968,1.1968,1.1968,1.1968,11000000.0
2009-01-09 03:44:00,1.1968,1.1968,1.1968,1.1968,12000000.0
2009-01-09 03:45:00,1.1968,1.1968,1.1968,1.1968,1000000.0
2009-01-09 03:46:00,1.1968,1.1968,1.1966,1.1966,11000000.0
2009-01-09 03:47:00,1.19645,1.19645,1.1963,1.19635,14400000.0
2009-01-09 03:48:00,1.19615,1.19655,1.19615,1.19655,2600000.0
2009-01-09 03:49:00,1.19665,1.19715,1.19535,1.196,57000000.0
2009-01-09 03:50:00,1.196,1.19655,1.196,1.19645,22800000.0
2009-01-09 03:51:00,1.1964,1.1968,1.196,1.1968,30400000.0
2009-01-09 03:52:00,1.1968,1.19695,1.1964,1.1964,27200000.0
2009-01-09 03:53:00,1.1964,1.1971,1.1958,1.1967,50200000.0
2009-01-09 03:54:00,1.1965,1.19685,1.19645,1.19645,41600000.0
2009-01-09 03:55:00,1.19665,1.1969,1.1964,1.1967,56000000.0
2009-01-09 03:56:00,1.1968,1.19695,1.1961,1.19665,69800000.0
2009-01-09 03:57:00,1.1965,1.19665,1.1964,1.19665,22400000.0
2009-01-09 03:58:00,1.197,1.1972,1.19665,1.19685,17600000.0
2009-01-09 03:59:00,1.19665,1.19685,1.19635,1.19635,25600000.0
2009-01-09 04:00:00,1.19635,1.1969,1.19595,1.1969,31200000.0
2009-01-09 04:01:00,1.1969,1.1969,1.1958,1.1958,35600000.0
2009-01-09 04:02:00,1.1958,1.19645,1.19575,1.19575,94400000.0
2009-01-09 04:03:00,1.1958,1.1971,1.1958,1.1969,15600000.0
2009-01-09 04:04:00,1.1969,1.197,1.1969,1.197,8000000.0
2009-01-09 04:05:00,1.197,1.197,1.19595,1.1964,64400000.0
2009-01-09 04:06:00,1.1964,1.1968,1.1939,1.1954,97400000.0
2009-01-09 04:07:00,1.1954,1.19585,1.19495,1.195,22400000.0
2009-01-09 04:08:00,1.195,1.1957,1.1947,1.1949,28800000.0
2009-01-09 04:09:00,1.1949,1.195,1.1949,1.195,11200000.0
2009-01-09 04:10:00,1.19505,1.1957,1.19505,1.19505,9600000.0
2009-01-09 04:11:00,1.195,1.1952,1.1948,1.19495,25600000.0
2009-01-09 04:12:00,1.19495,1.1951,1.19485,1.1951,22400000.0
2009-01-09 04:13:00,1.1949,1.19505,1.19485,1.19505,12800000.0
2009-01-09 04:14:00,1.1952,1.1952,1.195,1.19505,16000000.0
2009-01-09 04:15:00,1.19505,1.19505,1.19505,1.19505,11200000.0
2009-01-09 04:16:00,1.195,1.1954,1.1944,1.1944,20800000.0
2009-01-09 04:17:00,1.1943,1.19505,1.1943,1.19505,15400000.0
2009-01-09 04:18:00,1.19505,1.19545,1.19505,1.19545,26000000.0
2009-01-09 04:19:00,1.1954,1.19585,1.19405,1.1943,38400000.0
2009-01-09 04:20:00,1.19435,1.1944,1.19435,1.1944,8000000.0
2009-01-09 04:21:00,1.1946,1.19465,1.19455,1.19455,4800000.0
2009-01-09 04:22:00,1.19455,1.195,1.1944,1.19465,20800000.0
2009-01-09 04:23:00,1.19475,1.1954,1.1947,1.1953,9600000.0
2009-01-09 04:24:00,1.19535,1.196,1.19535,1.196,14400000.0
2009-01-09 04:25:00,1.19495,1.1955,1.1944,1.19515,69800000.0
2009-01-09 04:26:00,1.19505,1.19515,1.1945,1.1948,30400000.0
2009-01-09 04:27:00,1.1949,1.195,1.19425,1.1943,33600000.0
2009-01-09 04:28:00,1.19435,1.19505,1.1943,1.1948,46400000.0
2009-01-09 04:29:00,1.1947,1.1956,1.1947,1.1955,68800000.0
2009-01-09 04:30:00,1.19565,1.19605,1.1954,1.1954,64400000.0
2009-01-09 04:31:00,1.1955,1.19595,1.19545,1.1955,51200000.0
2009-01-09 04:32:00,1.1952,1.196,1.1952,1.1957,24000000.0
2009-01-09 04:33:00,1.1956,1.196,1.1955,1.19555,12800000.0
2009-01-09 04:34:00,1.1956,1.19565,1.1947,1.19505,48000000.0
2009-01-09 04:35:00,1.1952,1.19565,1.1949,1.19565,20800000.0
2009-01-09 04:36:00,1.19555,1.19555,1.195,1.19545,38400000.0
2009-01-09 04:37:00,1.19555,1.19555,1.1954,1.19545,6400000.0
2009-01-09 04:38:00,1.19555,1.19555,1.19555,1.19555,1600000.0
2009-01-09 04:39:00,1.19545,1.19595,1.1951,1.19585,27200000.0
2009-01-09 04:40:00,1.19585,1.19615,1.19585,1.19615,9600000.0
2009-01-09 04:41:00,1.19615,1.19615,1.1952,1.19565,47800000.0
2009-01-09 04:42:00,1.1955,1.19585,1.1951,1.1956,42000000.0
2009-01-09 04:43:00,1.19555,1.1961,1.19545,1.1961,24000000.0
2009-01-09 04:44:00,1.19585,1.19615,1.1955,1.19565,30800000.0
2009-01-09 04:45:00,1.19565,1.19585,1.1954,1.19575,40000000.0
2009-01-09 04:46:00,1.19585,1.19585,1.1956,1.1956,12800000.0
2009-01-09 04:47:00,1.19575,1.19575,1.1956,1.1956,9600000.0
2009-01-09 04:48:00,1.1956,1.1956,1.195,1.195,4800000.0
2009-01-09 04:49:00,1.19495,1.1955,1.19495,1.19535,11200000.0
2009-01-09 04:50:00,1.1952,1.19615,1.1952,1.19595,38800000.0
2009-01-09 04:51:00,1.1958,1.1958,1.19505,1.19525,25400000.0
2009-01-09 04:52:00,1.19525,1.19595,1.1952,1.1959,54000000.0
2009-01-09 04:53:00,1.1958,1.19605,1.19565,1.19585,13800000.0
2009-01-09 04:54:00,1.1957,1.19575,1.1957,1.1957,6400000.0
2009-01-09 04:55:00,1.19565,1.19655,1.19565,1.19655,51600000.0
2009-01-09 04:56:00,1.19635,1.19635,1.19585,1.19585,4800000.0
2009-01-09 04:57:00,1.19615,1.19675,1.19595,1.19675,27600000.0
2009-01-09 04:58:00,1.19675,1.19675,1.19675,1.19675,9600000.0
2009-01-09 04:59:00,1.19675,1.19675,1.19655,1.19655,3200000.0
2009-01-09 05:00:00,1.19655,1.1969,1.19645,1.1967,13600000.0
2009-01-09 05:01:00,1.19655,1.19665,1.19595,1.19645,31000000.0
2009-01-09 05:02:00,1.19645,1.1967,1.19645,1.1967,2600000.0
2009-01-09 05:03:00,1.1967,1.1967,1.196,1.1967,32600000.0
2009-01-09 05:04:00,1.19685,1.1972,1.1962,1.1963,36800000.0
2009-01-09 05:05:00,1.1961,1.19665,1.196,1.19635,27200000.0
2009-01-09 05:06:00,1.19675,1.1969,1.19625,1.19655,36800000.0
2009-01-09 05:07:00,1.1966,1.1966,1.19625,1.19625,8000000.0
2009-01-09 05:08:00,1.19655,1.1967,1.19625,1.19655,16000000.0
2009-01-09 05:09:00,1.19705,1.1977,1.19655,1.19675,56800000.0
2009-01-09 05:10:00,1.1966,1.1972,1.19595,1.1963,49600000.0
2009-01-09 05:11:00,1.1962,1.1967,1.19525,1.19545,43800000.0
2009-01-09 05:12:00,1.19555,1.19625,1.19555,1.19625,14400000.0
2009-01-09 05:13:00,1.19635,1.1964,1.19605,1.1964,19200000.0
2009-01-09 05:14:00,1.19675,1.19675,1.19585,1.1962,36800000.0
2009-01-09 05:15:00,1.1961,1.1965,1.196,1.196,9600000.0
2009-01-09 05:16:00,1.196,1.19635,1.19555,1.19635,21800000.0
2009-01-09 05:17:00,1.19635,1.1967,1.19595,1.19635,25600000.0
2009-01-09 05:18:00,1.19655,1.19675,1.19595,1.19595,33600000.0
2009-01-09 05:19:00,1.19625,1.19645,1.19595,1.19605,32400000.0
2009-01-09 05:20:00,1.1961,1.19645,1.1961,1.19625,19200000.0
2009-01-09 05:21:00,1.19625,1.19625,1.1961,1.1961,4800000.0
2009-01-09 05:22:00,1.1961,1.1961,1.19415,1.1956,44800000.0
2009-01-09 05:23:00,1.1957,1.19575,1.19375,1.19395,56000000.0
2009-01-09 05:24:00,1.19405,1.1945,1.19375,1.194,68800000.0
2009-01-09 05:25:00,1.194,1.1943,1.19355,1.19355,59200000.0
2009-01-09 05:26:00,1.19355,1.1954,1.19325,1.1944,93400000.0
2009-01-09 05:27:00,1.1944,1.1944,1.1937,1.19385,44800000.0
2009-01-09 05:28:00,1.19385,1.1948,1.1931,1.1948,64800000.0
2009-01-09 05:29:00,1.1948,1.1948,1.19398,1.1948,31000000.0
2009-01-09 05:30:00,1.1948,1.1948,1.1932,1.19355,54600000.0
2009-01-09 05:31:00,1.19355,1.194,1.1935,1.1936,39800000.0
2009-01-09 05:32:00,1.1936,1.19385,1.1935,1.1938,28000000.0
2009-01-09 05:33:00,1.1938,1.19425,1.1937,1.1939,32600000.0
2009-01-09 05:34:00,1.1939,1.1939,1.1939,1.1939,20000000.0
2009-01-09 05:35:00,1.1939,1.1939,1.1939,1.1939,17000000.0
2009-01-09 05:36:00,1.1939,1.194,1.1939,1.194,25000000.0
2009-01-09 05:37:00,1.194,1.194,1.194,1.194,10000000.0
2009-01-09 05:38:00,1.194,1.19425,1.194,1.1941,36000000.0
2009-01-09 05:39:00,1.1941,1.1941,1.1941,1.1941,26000000.0
2009-01-09 05:40:00,1.1941,1.1941,1.1941,1.1941,1000000.0
2009-01-09 05:41:00,1.19405,1.1941,1.19405,1.1941,5800000.0
2009-01-09 05:42:00,1.1941,1.1941,1.19355,1.1941,9000000.0
2009-01-09 05:43:00,1.1918,1.1919,1.1915,1.1919,1000000.0
2009-01-09 05:44:00,1.1941,1.1941,1.1941,1.1941,1000000.0
2009-01-09 05:45:00,1.1941,1.1941,1.1941,1.1941,4000000.0
2009-01-09 05:46:00,1.1941,1.1941,1.1916,1.1924,93000000.0
2009-01-09 05:47:00,1.1924,1.19245,1.1921,1.19245,27200000.0
2009-01-09 05:48:00,1.1926,1.19295,1.1926,1.19295,9600000.0
2009-01-09 05:49:00,1.1931,1.19355,1.193,1.1934,19200000.0
2009-01-09 05:50:00,1.1934,1.19365,1.19335,1.1934,35200000.0
2009-01-09 05:51:00,1.1935,1.1938,1.19335,1.1938,37000000.0
2009-01-09 05:52:00,1.19385,1.1946,1.19385,1.1946,17600000.0
2009-01-09 05:53:00,1.1946,1.19465,1.1945,1.19465,10000000.0
2009-01-09 05:54:00,1.19465,1.19525,1.19443,1.1947,39800000.0
2009-01-09 05:55:00,1.19465,1.19465,1.19455,1.19465,10600000.0
2009-01-09 05:56:00,1.1947,1.195,1.1943,1.195,36200000.0
2009-01-09 05:57:00,1.195,1.1954,1.195,1.19515,19200000.0
2009-01-09 05:58:00,1.195,1.19515,1.19455,1.1947,17600000.0
2009-01-09 05:59:00,1.1948,1.1948,1.1934,1.19375,80800000.0
2009-01-09 06:00:00,1.1937,1.19405,1.1935,1.1935,14400000.0
2009-01-09 06:01:00,1.19355,1.19365,1.19345,1.19345,22400000.0
2009-01-09 06:02:00,1.19355,1.19385,1.19345,1.19355,20800000.0
2009-01-09 06:03:00,1.19355,1.19465,1.19335,1.1943,36200000.0
2009-01-09 06:04:00,1.1944,1.19445,1.1935,1.1938,23400000.0
2009-01-09 06:05:00,1.19365,1.19385,1.1934,1.1934,27200000.0
2009-01-09 06:06:00,1.1935,1.1936,1.1932,1.1934,34400000.0
2009-01-09 06:07:00,1.1934,1.1938,1.19205,1.1923,36400000.0
2009-01-09 06:08:00,1.1923,1.1923,1.19195,1.19225,36800000.0
2009-01-09 06:09:00,1.192,1.19285,1.192,1.1928,70800000.0
2009-01-09 06:10:00,1.1928,1.1928,1.19275,1.19275,56400000.0
2009-01-09 06:11:00,1.19275,1.1928,1.19275,1.1928,3600000.0
2009-01-09 06:12:00,1.19275,1.1929,1.1926,1.1926,16000000.0
2009-01-09 06:13:00,1.1925,1.19265,1.1925,1.1926,10600000.0
2009-01-09 06:14:00,1.1925,1.1928,1.1925,1.1928,19200000.0
2009-01-09 06:15:00,1.1928,1.19315,1.1928,1.19315,10000000.0
2009-01-09 06:16:00,1.19335,1.19335,1.19295,1.193,17600000.0
2009-01-09 06:17:00,1.193,1.19355,1.19295,1.19355,14400000.0
2009-01-09 06:18:00,1.19355,1.19355,1.19335,1.19355,6400000.0
2009-01-09 06:19:00,1.19355,1.19355,1.19335,1.19335,4800000.0
2009-01-09 06:20:00,1.19355,1.19455,1.19345,1.1941,33600000.0
2009-01-09 06:21:00,1.1944,1.1944,1.194,1.194,6400000.0
2009-01-09 06:22:00,1.19395,1.19505,1.19395,1.19505,22400000.0
2009-01-09 06:23:00,1.1949,1.19505,1.1943,1.19505,61600000.0
2009-01-09 06:24:00,1.1949,1.1949,1.1947,1.1949,8000000.0
2009-01-09 06:25:00,1.1949,1.1949,1.19455,1.1949,6400000.0
2009-01-09 06:26:00,1.1947,1.1949,1.1929,1.193,36200000.0
2009-01-09 06:27:00,1.1929,1.1937,1.1929,1.1937,29600000.0
2009-01-09 06:28:00,1.1931,1.1939,1.1931,1.1939,36800000.0
2009-01-09 06:29:00,1.1939,1.1939,1.1939,1.1939,11200000.0
2009-01-09 06:30:00,1.19405,1.19405,1.19405,1.19405,1600000.0
2009-01-09 06:31:00,1.19405,1.1942,1.19405,1.19405,8000000.0
2009-01-09 06:32:00,1.19405,1.19405,1.1938,1.1939,12800000.0
2009-01-09 06:33:00,1.19385,1.1942,1.193,1.19325,40000000.0
2009-01-09 06:34:00,1.1932,1.1934,1.19315,1.1934,9600000.0
2009-01-09 06:35:00,1.1936,1.19425,1.1936,1.19385,30400000.0
2009-01-09 06:36:00,1.1939,1.19395,1.1931,1.19335,41000000.0
2009-01-09 06:37:00,1.1933,1.1937,1.1933,1.1936,32000000.0
2009-01-09 06:38:00,1.1936,1.1937,1.1936,1.1937,3200000.0
2009-01-09 06:39:00,1.1936,1.1936,1.1933,1.1934,9600000.0
2009-01-09 06:40:00,1.19335,1.1937,1.1931,1.19335,57000000.0
2009-01-09 06:41:00,1.1933,1.19335,1.19325,1.19325,25200000.0
2009-01-09 06:42:00,1.19325,1.19335,1.19315,1.19315,28800000.0
2009-01-09 06:43:00,1.19315,1.1934,1.193,1.1933,29200000.0
2009-01-09 06:44:00,1.1934,1.1934,1.1927,1.19325,45200000.0
2009-01-09 06:45:00,1.19325,1.19325,1.19315,1.19325,19200000.0
2009-01-09 06:46:00,1.19325,1.1933,1.1929,1.19315,23400000.0
2009-01-09 06:47:00,1.19315,1.19325,1.19225,1.1929,56600000.0
2009-01-09 06:48:00,1.1929,1.1929,1.19245,1.1927,29600000.0
2009-01-09 06:49:00,1.19275,1.19315,1.19245,1.19315,83400000.0
2009-01-09 06:50:00,1.19315,1.19315,1.19315,1.19315,4800000.0
2009-01-09 06:51:00,1.1929,1.1933,1.19285,1.19315,30800000.0
2009-01-09 06:52:00,1.1933,1.1933,1.1929,1.19295,9600000.0
2009-01-09 06:53:00,1.19295,1.19295,1.19245,1.19245,16000000.0
2009-01-09 06:54:00,1.19245,1.19265,1.19155,1.19165,113000000.0
2009-01-09 06:55:00,1.19165,1.192,1.19165,1.192,88400000.0
2009-01-09 06:56:00,1.19215,1.19235,1.192,1.192,8000000.0
2009-01-09 06:57:00,1.192,1.19245,1.19135,1.19235,39400000.0
2009-01-09 06:58:00,1.1924,1.19325,1.1924,1.19325,61200000.0
2009-01-09 06:59:00,1.19325,1.19325,1.1925,1.1925,16000000.0
2009-01-09 07:00:00,1.1925,1.1927,1.19215,1.19225,32000000.0
2009-01-09 07:01:00,1.19225,1.19225,1.19215,1.19225,16000000.0
2009-01-09 07:02:00,1.1924,1.1926,1.19215,1.1926,25600000.0
2009-01-09 07:03:00,1.1926,1.19325,1.1926,1.1932,28000000.0
2009-01-09 07:04:00,1.19325,1.1933,1.19305,1.19305,9600000.0
2009-01-09 07:05:00,1.1931,1.1931,1.1924,1.19245,19200000.0
2009-01-09 07:06:00,1.19245,1.19325,1.19235,1.19295,51200000.0
2009-01-09 07:07:00,1.19295,1.19345,1.19295,1.1931,12800000.0
2009-01-09 07:08:00,1.19325,1.19325,1.1919,1.19195,27200000.0
2009-01-09 07:09:00,1.192,1.1924,1.192,1.1923,41600000.0
2009-01-09 07:10:00,1.19225,1.1925,1.19215,1.19235,30400000.0
2009-01-09 07:11:00,1.1923,1.1926,1.192,1.19205,27200000.0
2009-01-09 07:12:00,1.19205,1.19245,1.19185,1.19185,68800000.0
2009-01-09 07:13:00,1.19195,1.19345,1.19175,1.19335,82200000.0
2009-01-09 07:14:00,1.1931,1.19355,1.1929,1.19355,17600000.0
2009-01-09 07:15:00,1.1935,1.194,1.1935,1.19375,27200000.0
2009-01-09 07:16:00,1.194,1.194,1.19345,1.1937,36800000.0
2009-01-09 07:17:00,1.1939,1.1939,1.1932,1.19365,32000000.0
2009-01-09 07:18:00,1.19375,1.1946,1.1936,1.1938,28800000.0
2009-01-09 07:19:00,1.19395,1.19435,1.1938,1.1939,19200000.0
2009-01-09 07:20:00,1.1938,1.19425,1.19375,1.19375,24000000.0
2009-01-09 07:21:00,1.19365,1.19365,1.1927,1.1932,12800000.0
2009-01-09 07:22:00,1.193,1.193,1.19235,1.19275,60800000.0
2009-01-09 07:23:00,1.1929,1.19495,1.1929,1.19365,68800000.0
2009-01-09 07:24:00,1.1936,1.19375,1.19295,1.19305,43200000.0
2009-01-09 07:25:00,1.1931,1.1931,1.192,1.19235,41800000.0
2009-01-09 07:26:00,1.19245,1.19295,1.19215,1.19215,42600000.0
2009-01-09 07:27:00,1.19225,1.19275,1.19225,1.19235,9600000.0
2009-01-09 07:28:00,1.19235,1.19305,1.19235,1.19305,23400000.0
2009-01-09 07:29:00,1.1932,1.1937,1.1929,1.1936,52800000.0
2009-01-09 07:30:00,1.1936,1.1936,1.1927,1.1929,79800000.0
2009-01-09 07:31:00,1.1929,1.19315,1.1928,1.1928,43600000.0
2009-01-09 07:32:00,1.1928,1.1928,1.19255,1.1928,14400000.0
2009-01-09 07:33:00,1.19265,1.19265,1.1918,1.19195,29800000.0
2009-01-09 07:34:00,1.1919,1.19195,1.19175,1.19185,36800000.0
2009-01-09 07:35:00,1.19185,1.19185,1.19185,1.19185,1600000.0
2009-01-09 07:36:00,1.1919,1.19215,1.1914,1.1918,49600000.0
2009-01-09 07:37:00,1.19185,1.19185,1.19125,1.19185,61800000.0
2009-01-09 07:38:00,1.19185,1.19245,1.19185,1.192,34400000.0
2009-01-09 07:39:00,1.192,1.1928,1.192,1.1927,35600000.0
2009-01-09 07:40:00,1.1927,1.1929,1.19265,1.1928,19400000.0
2009-01-09 07:41:00,1.1928,1.1928,1.19235,1.19245,11200000.0
2009-01-09 07:42:00,1.19245,1.19265,1.19245,1.19265,14400000.0
2009-01-09 07:43:00,1.1927,1.19285,1.1927,1.19285,9600000.0
2009-01-09 07:44:00,1.1928,1.1928,1.1928,1.1928,1600000.0
2009-01-09 07:45:00,1.1928,1.1928,1.19265,1.19265,16000000.0
2009-01-09 07:46:00,1.19265,1.1928,1.19225,1.1924,35200000.0
2009-01-09 07:47:00,1.19245,1.19245,1.1917,1.1917,65600000.0
2009-01-09 07:48:00,1.19175,1.19215,1.1917,1.19215,42400000.0
2009-01-09 07:49:00,1.1923,1.1923,1.19195,1.19215,31400000.0
2009-01-09 07:50:00,1.19235,1.1932,1.19235,1.19315,14400000.0
2009-01-09 07:51:00,1.19335,1.19335,1.19265,1.1928,28800000.0
2009-01-09 07:52:00,1.19275,1.19275,1.19255,1.19255,3200000.0
2009-01-09 07:53:00,1.19235,1.19235,1.19235,1.19235,1600000.0
2009-01-09 07:54:00,1.19255,1.19295,1.1924,1.19275,23400000.0
2009-01-09 07:55:00,1.1928,1.19295,1.19255,1.19255,17000000.0
2009-01-09 07:56:00,1.19285,1.1933,1.1926,1.1933,15400000.0
2009-01-09 07:57:00,1.1931,1.1931,1.19295,1.193,9600000.0
2009-01-09 07:58:00,1.193,1.193,1.193,1.193,1600000.0
2009-01-09 07:59:00,1.1931,1.1931,1.193,1.19305,15200000.0
2009-01-09 08:00:00,1.1933,1.19385,1.19295,1.19295,46200000.0
2009-01-09 08:01:00,1.19295,1.1934,1.1926,1.1934,70200000.0
2009-01-09 08:02:00,1.1933,1.1943,1.1933,1.1943,24800000.0
2009-01-09 08:03:00,1.1945,1.1945,1.1927,1.19375,152800000.0
2009-01-09 08:04:00,1.1941,1.1941,1.19355,1.1936,17600000.0
2009-01-09 08:05:00,1.1941,1.1941,1.1941,1.1941,1600000.0
2009-01-09 08:06:00,1.1942,1.1942,1.194,1.1941,4800000.0
2009-01-09 08:07:00,1.1937,1.1942,1.1937,1.19405,19400000.0
2009-01-09 08:08:00,1.19405,1.1942,1.1939,1.194,47200000.0
2009-01-09 08:09:00,1.1939,1.19455,1.1939,1.1941,32400000.0
2009-01-09 08:10:00,1.1941,1.1943,1.194,1.194,17600000.0
2009-01-09 08:11:00,1.194,1.194,1.19345,1.19385,54800000.0
2009-01-09 08:12:00,1.19385,1.19395,1.1938,1.1938,19600000.0
2009-01-09 08:13:00,1.1938,1.1938,1.1933,1.1934,44800000.0
2009-01-09 08:14:00,1.1934,1.1934,1.1934,1.1934,120000000.0
2009-01-09 08:15:00,1.1934,1.1934,1.1933,1.1933,24000000.0
2009-01-09 08:16:00,1.1933,1.1935,1.1933,1.19335,62400000.0
2009-01-09 08:17:00,1.19335,1.1935,1.1932,1.1932,78400000.0
2009-01-09 08:18:00,1.1932,1.19365,1.1931,1.19365,103600000.0
2009-01-09 08:19:00,1.19385,1.1941,1.1937,1.19385,50600000.0
2009-01-09 08:20:00,1.19385,1.1939,1.19365,1.1937,20800000.0
2009-01-09 08:21:00,1.1935,1.19395,1.1934,1.1934,27200000.0
2009-01-09 08:22:00,1.19375,1.19375,1.1934,1.1934,18600000.0
2009-01-09 08:23:00,1.19345,1.1937,1.19345,1.19365,11600000.0
2009-01-09 08:24:00,1.1909,1.1912,1.1907,1.1909,12800000.0
2009-01-09 08:25:00,1.19355,1.1936,1.1935,1.1936,12800000.0
2009-01-09 08:26:00,1.1938,1.1938,1.1936,1.1936,6400000.0
2009-01-09 08:27:00,1.1936,1.1938,1.1936,1.1938,9600000.0
2009-01-09 08:28:00,1.194,1.194,1.1935,1.1935,16000000.0
2009-01-09 08:29:00,1.1935,1.194,1.1935,1.19365,40000000.0
2009-01-09 08:30:00,1.19375,1.1944,1.19375,1.1941,13200000.0
2009-01-09 08:31:00,1.1941,1.1941,1.19335,1.19335,20800000.0
2009-01-09 08:32:00,1.19335,1.19335,1.19335,1.19335,1600000.0
2009-01-09 08:33:00,1.1933,1.19335,1.1933,1.19335,14400000.0
2009-01-09 08:34:00,1.19267,1.19275,1.19255,1.1926,41000000.0
2009-01-09 08:35:00,1.1933,1.19345,1.1933,1.1934,78400000.0
2009-01-09 08:36:00,1.1934,1.19365,1.1933,1.1933,46400000.0
2009-01-09 08:37:00,1.1934,1.19355,1.1933,1.1934,62400000.0
2009-01-09 08:38:00,1.1934,1.1935,1.19335,1.19335,124800000.0
2009-01-09 08:39:00,1.19345,1.19355,1.19335,1.1934,14400000.0
2009-01-09 08:40:00,1.1935,1.1936,1.1933,1.1933,54800000.0
2009-01-09 08:41:00,1.1934,1.19355,1.19325,1.19345,128000000.0
2009-01-09 08:42:00,1.1934,1.19435,1.19335,1.19365,87600000.0
2009-01-09 08:43:00,1.19365,1.1948,1.1934,1.1934,40000000.0
2009-01-09 08:44:00,1.1935,1.19375,1.19345,1.1935,57600000.0
2009-01-09 08:45:00,1.1934,1.1934,1.1933,1.1933,74400000.0
2009-01-09 08:46:00,1.1933,1.1934,1.1927,1.1933,180800000.0
2009-01-09 08:47:00,1.1933,1.1933,1.1932,1.1932,96000000.0
2009-01-09 08:48:00,1.192,1.1928,1.192,1.1924,25600000.0
2009-01-09 08:49:00,1.19205,1.1932,1.19205,1.1931,25600000.0
2009-01-09 08:50:00,1.1931,1.1931,1.1931,1.1931,48000000.0
2009-01-09 08:51:00,1.1931,1.194,1.193,1.194,43200000.0
2009-01-09 08:52:00,1.1933,1.19455,1.1933,1.19445,8000000.0
2009-01-09 08:53:00,1.19445,1.1945,1.1931,1.1933,38400000.0
2009-01-09 08:54:00,1.1933,1.1936,1.1931,1.1931,126400000.0
2009-01-09 08:55:00,1.1932,1.1933,1.1932,1.1933,4800000.0
2009-01-09 08:56:00,1.1931,1.1933,1.1931,1.1933,20800000.0
2009-01-09 08:57:00,1.19335,1.19335,1.1931,1.19335,16000000.0
2009-01-09 08:58:00,1.1924,1.1927,1.1913,1.1915,6400000.0
2009-01-09 08:59:00,1.1933,1.19335,1.1932,1.1932,6400000.0
2009-01-09 09:00:00,1.1932,1.1938,1.19315,1.1938,64000000.0
2009-01-09 09:01:00,1.1937,1.1938,1.19355,1.19365,9600000.0
2009-01-09 09:02:00,1.1936,1.19365,1.1935,1.1935,6400000.0
2009-01-09 09:03:00,1.19345,1.19345,1.1934,1.19345,4800000.0
2009-01-09 09:04:00,1.19335,1.19355,1.19315,1.19355,19200000.0
2009-01-09 09:05:00,1.1934,1.19395,1.1933,1.1938,32000000.0
2009-01-09 09:06:00,1.19385,1.19435,1.19365,1.19365,30400000.0
2009-01-09 09:07:00,1.19385,1.1942,1.19365,1.194,17600000.0
2009-01-09 09:08:00,1.194,1.194,1.19365,1.1937,12800000.0
2009-01-09 09:09:00,1.1936,1.1936,1.19345,1.1935,11200000.0
2009-01-09 09:10:00,1.1936,1.19365,1.1936,1.1936,4800000.0
2009-01-09 09:11:00,1.1934,1.1937,1.1932,1.1937,38400000.0
2009-01-09 09:12:00,1.19355,1.19355,1.19345,1.19345,8000000.0
2009-01-09 09:13:00,1.19365,1.1937,1.1935,1.19355,9600000.0
2009-01-09 09:14:00,1.1937,1.1937,1.1934,1.1934,12800000.0
2009-01-09 09:15:00,1.19345,1.19345,1.193,1.193,161600000.0
2009-01-09 09:16:00,1.1931,1.19335,1.193,1.193,78400000.0
2009-01-09 09:17:00,1.1931,1.1931,1.193,1.193,152000000.0
2009-01-09 09:18:00,1.1929,1.1929,1.1929,1.1929,112000000.0
2009-01-09 09:19:00,1.1929,1.1929,1.1927,1.19275,73600000.0
2009-01-09 09:20:00,1.19275,1.19275,1.1925,1.1926,328000000.0
2009-01-09 09:21:00,1.1926,1.1926,1.1925,1.1925,88000000.0
2009-01-09 09:22:00,1.1925,1.1925,1.1924,1.1924,80000000.0
2009-01-09 09:23:00,1.1924,1.1924,1.1922,1.1923,168000000.0
2009-01-09 09:24:00,1.1923,1.1923,1.1921,1.1922,350400000.0
2009-01-09 09:25:00,1.1921,1.1921,1.192,1.1921,201600000.0
2009-01-09 09:26:00,1.1921,1.1921,1.192,1.192,40000000.0
2009-01-09 09:27:00,1.192,1.19275,1.192,1.192,89600000.0
2009-01-09 09:28:00,1.192,1.19315,1.1918,1.19195,418400000.0
2009-01-09 09:29:00,1.19195,1.192,1.1918,1.1919,116800000.0
2009-01-09 09:30:00,1.19185,1.1925,1.1917,1.19235,229600000.0
2009-01-09 09:31:00,1.1921,1.1925,1.1918,1.1921,100800000.0
2009-01-09 09:32:00,1.1921,1.19235,1.1917,1.1918,115200000.0
2009-01-09 09:33:00,1.1918,1.1919,1.1916,1.19175,73600000.0
2009-01-09 09:34:00,1.19175,1.19175,1.1916,1.1916,38400000.0
2009-01-09 09:35:00,1.1915,1.19275,1.1915,1.1925,81600000.0
2009-01-09 09:36:00,1.1926,1.1926,1.192,1.19215,28800000.0
2009-01-09 09:37:00,1.19225,1.19305,1.19215,1.19225,60200000.0
2009-01-09 09:38:00,1.19295,1.19355,1.1929,1.1931,38400000.0
2009-01-09 09:39:00,1.19305,1.19305,1.19215,1.19255,44800000.0
2009-01-09 09:40:00,1.1927,1.1929,1.1923,1.1923,30400000.0
2009-01-09 09:41:00,1.1925,1.19345,1.1925,1.19325,51200000.0
2009-01-09 09:42:00,1.1932,1.195,1.19295,1.195,43200000.0
2009-01-09 09:43:00,1.19405,1.1948,1.1934,1.19365,48000000.0
2009-01-09 09:44:00,1.19405,1.19425,1.1937,1.1937,24000000.0
2009-01-09 09:45:00,1.19365,1.19365,1.1925,1.1926,92800000.0
2009-01-09 09:46:00,1.1926,1.193,1.1924,1.19285,225600000.0
2009-01-09 09:47:00,1.1926,1.19305,1.1926,1.19285,28800000.0
2009-01-09 09:48:00,1.193,1.1937,1.193,1.19335,48000000.0
2009-01-09 09:49:00,1.19345,1.19345,1.19275,1.19275,14400000.0
2009-01-09 09:50:00,1.19255,1.19335,1.19255,1.1928,68800000.0
2009-01-09 09:51:00,1.1928,1.19285,1.1925,1.1926,123200000.0
2009-01-09 09:52:00,1.1925,1.19305,1.1925,1.1925,155200000.0
2009-01-09 09:53:00,1.1925,1.1925,1.1925,1.1925,104000000.0
2009-01-09 09:54:00,1.1925,1.1925,1.1924,1.1924,59200000.0
2009-01-09 09:55:00,1.1924,1.19265,1.1923,1.19255,110400000.0
2009-01-09 09:56:00,1.1928,1.1931,1.19255,1.19295,34600000.0
2009-01-09 09:57:00,1.1933,1.1933,1.1925,1.19295,65600000.0
2009-01-09 09:58:00,1.1934,1.1934,1.19245,1.1925,41600000.0
2009-01-09 09:59:00,1.19245,1.1932,1.19245,1.19295,27200000.0
2009-01-09 10:00:00,1.19285,1.1955,1.19285,1.19355,78600000.0
2009-01-09 10:01:00,1.19355,1.19355,1.1935,1.1935,6400000.0
2009-01-09 10:02:00,1.19375,1.19395,1.1935,1.1936,36800000.0
2009-01-09 10:03:00,1.19365,1.1943,1.19365,1.19395,8000000.0
2009-01-09 10:04:00,1.19425,1.1945,1.19395,1.19395,40000000.0
2009-01-09 10:05:00,1.194,1.194,1.1936,1.1936,16000000.0
2009-01-09 10:06:00,1.1931,1.19355,1.19295,1.1933,17600000.0
2009-01-09 10:07:00,1.193,1.1933,1.19275,1.19295,46400000.0
2009-01-09 10:08:00,1.1931,1.1938,1.1928,1.1928,128000000.0
2009-01-09 10:09:00,1.1928,1.1928,1.1926,1.1928,156800000.0
2009-01-09 10:10:00,1.1927,1.1928,1.1926,1.1928,49600000.0
2009-01-09 10:11:00,1.19275,1.19315,1.1926,1.193,114000000.0
2009-01-09 10:12:00,1.19305,1.1936,1.1924,1.1925,86400000.0
2009-01-09 10:13:00,1.1925,1.19255,1.19235,1.19255,148800000.0
2009-01-09 10:14:00,1.1926,1.19355,1.1926,1.1932,72000000.0
2009-01-09 10:15:00,1.19315,1.1933,1.19285,1.19315,30400000.0
2009-01-09 10:16:00,1.19305,1.19355,1.1922,1.19295,114400000.0
2009-01-09 10:17:00,1.193,1.19555,1.19225,1.1934,94400000.0
2009-01-09 10:18:00,1.19345,1.19345,1.19305,1.1932,6400000.0
2009-01-09 10:19:00,1.19325,1.1934,1.19325,1.1934,12800000.0
2009-01-09 10:20:00,1.19345,1.19345,1.1927,1.19305,33600000.0
2009-01-09 10:21:00,1.1931,1.19385,1.1928,1.1936,33600000.0
2009-01-09 10:22:00,1.19365,1.19365,1.19315,1.1936,25600000.0
2009-01-09 10:23:00,1.1937,1.19405,1.1937,1.194,8000000.0
2009-01-09 10:24:00,1.19415,1.19465,1.19415,1.19445,24000000.0
2009-01-09 10:25:00,1.1944,1.19445,1.1942,1.1943,8000000.0
2009-01-09 10:26:00,1.19425,1.19465,1.19385,1.1945,27200000.0
2009-01-09 10:27:00,1.19445,1.1948,1.19375,1.19375,28800000.0
2009-01-09 10:28:00,1.19425,1.1948,1.19415,1.19425,40000000.0
2009-01-09 10:29:00,1.1947,1.19495,1.1936,1.1942,41600000.0
2009-01-09 10:30:00,1.19425,1.19425,1.19365,1.19365,8000000.0
2009-01-09 10:31:00,1.1937,1.1941,1.1937,1.19395,33600000.0
2009-01-09 10:32:00,1.194,1.194,1.19345,1.19355,33600000.0
2009-01-09 10:33:00,1.19345,1.19345,1.1932,1.1933,91200000.0
2009-01-09 10:34:00,1.1933,1.1933,1.1931,1.19315,100800000.0
2009-01-09 10:35:00,1.1932,1.1936,1.19305,1.19305,65600000.0
2009-01-09 10:36:00,1.193,1.1931,1.193,1.1931,129600000.0
2009-01-09 10:37:00,1.1931,1.1934,1.1929,1.1934,174400000.0
2009-01-09 10:38:00,1.1934,1.1934,1.19295,1.19325,70400000.0
2009-01-09 10:39:00,1.1932,1.1933,1.19305,1.19325,64000000.0
2009-01-09 10:40:00,1.19345,1.19385,1.1929,1.1929,249600000.0
2009-01-09 10:41:00,1.1929,1.19295,1.1928,1.1929,115200000.0
2009-01-09 10:42:00,1.1928,1.1928,1.1927,1.1928,150400000.0
2009-01-09 10:43:00,1.1928,1.1933,1.19265,1.19315,80000000.0
2009-01-09 10:44:00,1.1929,1.1935,1.1927,1.19325,73600000.0
2009-01-09 10:45:00,1.19315,1.1939,1.1927,1.1939,132000000.0
2009-01-09 10:46:00,1.19405,1.19425,1.1937,1.19425,41600000.0
2009-01-09 10:47:00,1.1939,1.1941,1.193,1.193,54400000.0
2009-01-09 10:48:00,1.193,1.1935,1.1901,1.1932,147600000.0
2009-01-09 10:49:00,1.1932,1.1936,1.1929,1.1933,38600000.0
2009-01-09 10:50:00,1.19385,1.1943,1.19305,1.19335,29000000.0
2009-01-09 10:51:00,1.19335,1.19345,1.1917,1.19265,53600000.0
2009-01-09 10:52:00,1.1926,1.19295,1.19205,1.1929,60600000.0
2009-01-09 10:53:00,1.19285,1.1931,1.1925,1.1931,35000000.0
2009-01-09 10:54:00,1.193,1.1933,1.1922,1.1926,70000000.0
2009-01-09 10:55:00,1.1925,1.1929,1.19205,1.19285,41000000.0
2009-01-09 10:56:00,1.19265,1.1927,1.19065,1.1912,71200000.0
2009-01-09 10:57:00,1.19125,1.1915,1.19005,1.19025,72000000.0
2009-01-09 10:58:00,1.19055,1.1914,1.19,1.19075,60400000.0
2009-01-09 10:59:00,1.191,1.1915,1.1906,1.19105,47000000.0
2009-01-09 11:00:00,1.19105,1.19115,1.1902,1.1905,61400000.0
2009-01-09 11:01:00,1.19035,1.1906,1.1897,1.1903,50800000.0
2009-01-09 11:02:00,1.1903,1.1903,1.1893,1.18965,104000000.0
2009-01-09 11:03:00,1.1898,1.1903,1.18975,1.18985,20000000.0
2009-01-09 11:04:00,1.19005,1.1901,1.1898,1.18985,16400000.0
2009-01-09 11:05:00,1.1899,1.19045,1.1898,1.19005,39000000.0
2009-01-09 11:06:00,1.1902,1.191,1.19005,1.19065,31200000.0
2009-01-09 11:07:00,1.1908,1.19245,1.19065,1.1916,45500000.0
2009-01-09 11:08:00,1.1916,1.1928,1.18995,1.19225,72200000.0
2009-01-09 11:09:00,1.1922,1.19295,1.1907,1.1907,91200000.0
2009-01-09 11:10:00,1.19075,1.19245,1.19075,1.19225,68800000.0
2009-01-09 11:11:00,1.19225,1.194,1.1918,1.1926,132400000.0
2009-01-09 11:12:00,1.19265,1.1936,1.19235,1.1936,75000000.0
2009-01-09 11:13:00,1.1936,1.1936,1.1914,1.192,80800000.0
2009-01-09 11:14:00,1.192,1.19325,1.192,1.19325,54000000.0
2009-01-09 11:15:00,1.1939,1.1939,1.19165,1.19175,74000000.0
2009-01-09 11:16:00,1.19185,1.19225,1.1914,1.1917,64000000.0
2009-01-09 11:17:00,1.19165,1.1918,1.1914,1.1914,185000000.0
2009-01-09 11:18:00,1.1914,1.1914,1.1912,1.1913,339200000.0
2009-01-09 11:19:00,1.1913,1.19185,1.1911,1.19145,278600000.0
2009-01-09 11:20:00,1.19145,1.19195,1.1912,1.1912,203400000.0
2009-01-09 11:21:00,1.1912,1.1912,1.191,1.191,152000000.0
2009-01-09 11:22:00,1.191,1.191,1.1909,1.1909,184000000.0
2009-01-09 11:23:00,1.1909,1.1914,1.18965,1.1913,183400000.0
2009-01-09 11:24:00,1.1912,1.19155,1.1907,1.1908,87200000.0
2009-01-09 11:25:00,1.191,1.191,1.1906,1.1907,93600000.0
2009-01-09 11:26:00,1.1907,1.1911,1.1905,1.1905,88800000.0
2009-01-09 11:27:00,1.1905,1.1913,1.1904,1.1913,89400000.0
2009-01-09 11:28:00,1.1911,1.192,1.1904,1.191,120200000.0
2009-01-09 11:29:00,1.19095,1.19205,1.1907,1.1907,67400000.0
2009-01-09 11:30:00,1.19095,1.19155,1.1905,1.1906,175200000.0
2009-01-09 11:31:00,1.191,1.1917,1.191,1.1914,20200000.0
2009-01-09 11:32:00,1.1917,1.192,1.1905,1.19105,88400000.0
2009-01-09 11:33:00,1.19085,1.1909,1.1904,1.1904,78600000.0
2009-01-09 11:34:00,1.19085,1.19085,1.1902,1.1902,134600000.0
2009-01-09 11:35:00,1.1902,1.1906,1.1902,1.1902,93200000.0
2009-01-09 11:36:00,1.1902,1.1902,1.19,1.1901,112800000.0
2009-01-09 11:37:00,1.1901,1.1901,1.189,1.19,164700000.0
2009-01-09 11:38:00,1.19,1.19025,1.1883,1.1901,110000000.0
2009-01-09 11:39:00,1.19,1.19015,1.18945,1.18975,76800000.0
2009-01-09 11:40:00,1.18965,1.1907,1.1893,1.19045,67400000.0
2009-01-09 11:41:00,1.19025,1.1906,1.1894,1.1902,65600000.0
2009-01-09 11:42:00,1.1902,1.1907,1.1898,1.19055,67600000.0
2009-01-09 11:43:00,1.19055,1.19075,1.19015,1.19045,59400000.0
2009-01-09 11:44:00,1.19045,1.19145,1.1904,1.1907,30800000.0
2009-01-09 11:45:00,1.19085,1.19165,1.1907,1.19085,21600000.0
2009-01-09 11:46:00,1.1906,1.19105,1.1906,1.191,16200000.0
2009-01-09 11:47:00,1.191,1.19195,1.19015,1.19035,37800000.0
2009-01-09 11:48:00,1.19015,1.1913,1.19015,1.19045,13600000.0
2009-01-09 11:49:00,1.19015,1.19015,1.18985,1.19,12400000.0
2009-01-09 11:50:00,1.18985,1.19025,1.1898,1.1898,32200000.0
2009-01-09 11:51:00,1.1898,1.19055,1.18975,1.1901,9000000.0
2009-01-09 11:52:00,1.1899,1.19025,1.18975,1.19015,18400000.0
2009-01-09 11:53:00,1.19055,1.19105,1.19025,1.1909,23400000.0
2009-01-09 11:54:00,1.19085,1.19105,1.1903,1.1908,32000000.0
2009-01-09 11:55:00,1.19075,1.19085,1.1898,1.19065,65000000.0
2009-01-09 11:56:00,1.19015,1.19055,1.19,1.19,30000000.0
2009-01-09 11:57:00,1.19015,1.1903,1.1892,1.1901,48800000.0
2009-01-09 11:58:00,1.19,1.1915,1.1898,1.18995,44200000.0
2009-01-09 11:59:00,1.1902,1.19085,1.1898,1.1898,22800000.0
2009-01-09 12:00:00,1.1898,1.1911,1.1898,1.19035,32000000.0
2009-01-09 12:01:00,1.19035,1.19125,1.1902,1.19095,39000000.0
2009-01-09 12:02:00,1.19095,1.191,1.18925,1.18965,39600000.0
2009-01-09 12:03:00,1.18965,1.1906,1.18955,1.18995,69400000.0
2009-01-09 12:04:00,1.1902,1.19055,1.19,1.19025,38400000.0
2009-01-09 12:05:00,1.19035,1.1906,1.1898,1.19025,31800000.0
2009-01-09 12:06:00,1.1902,1.1904,1.1901,1.1904,21400000.0
2009-01-09 12:07:00,1.19045,1.1906,1.1889,1.1889,52400000.0
2009-01-09 12:08:00,1.18885,1.18975,1.18885,1.18925,42400000.0
2009-01-09 12:09:00,1.18925,1.18925,1.1888,1.18905,41200000.0
2009-01-09 12:10:00,1.18895,1.18925,1.1889,1.18925,33400000.0
2009-01-09 12:11:00,1.18945,1.1898,1.1894,1.1897,27000000.0
2009-01-09 12:12:00,1.18955,1.18985,1.1894,1.18955,14000000.0
2009-01-09 12:13:00,1.1895,1.1898,1.1892,1.18935,13000000.0
2009-01-09 12:14:00,1.18935,1.1901,1.18915,1.18955,46000000.0
2009-01-09 12:15:00,1.18955,1.18955,1.18925,1.1893,12000000.0
2009-01-09 12:16:00,1.18925,1.1895,1.18925,1.1895,7000000.0
2009-01-09 12:17:00,1.1895,1.1895,1.18945,1.18945,10000000.0
2009-01-09 12:18:00,1.18945,1.1899,1.18945,1.1896,9000000.0
2009-01-09 12:19:00,1.1899,1.1903,1.18885,1.1889,19400000.0
2009-01-09 12:20:00,1.1895,1.18995,1.1891,1.1893,22000000.0
2009-01-09 12:21:00,1.1893,1.19,1.1893,1.19,21000000.0
2009-01-09 12:22:00,1.19,1.19,1.1897,1.19,9000000.0
2009-01-09 12:23:00,1.1902,1.19145,1.1902,1.1912,30000000.0
2009-01-09 12:24:00,1.19115,1.19115,1.1907,1.1911,7400000.0
2009-01-09 12:25:00,1.19145,1.1917,1.19005,1.19005,26200000.0
2009-01-09 12:26:00,1.1902,1.1914,1.1902,1.19125,17000000.0
2009-01-09 12:27:00,1.1914,1.192,1.19125,1.19185,15000000.0
2009-01-09 12:28:00,1.192,1.19205,1.192,1.192,5000000.0
2009-01-09 12:29:00,1.19205,1.1923,1.19205,1.19215,6000000.0
2009-01-09 12:30:00,1.1923,1.1923,1.19205,1.19205,3000000.0
2009-01-09 12:31:00,1.1922,1.1924,1.19165,1.19215,25600000.0
2009-01-09 12:32:00,1.1923,1.1925,1.19215,1.19245,14400000.0
2009-01-09 12:33:00,1.19235,1.19235,1.1918,1.1922,21800000.0
2009-01-09 12:34:00,1.1926,1.1926,1.1922,1.19235,9400000.0
2009-01-09 12:35:00,1.1925,1.1933,1.1925,1.1932,46200000.0
2009-01-09 12:36:00,1.19325,1.1933,1.193,1.1931,42800000.0
2009-01-09 12:37:00,1.19315,1.19325,1.19265,1.193,43600000.0
2009-01-09 12:38:00,1.19305,1.19305,1.19205,1.1922,20600000.0
2009-01-09 12:39:00,1.19225,1.19225,1.1922,1.1922,5000000.0
2009-01-09 12:40:00,1.19195,1.19195,1.1915,1.1915,4200000.0
2009-01-09 12:41:00,1.1913,1.19135,1.191,1.19105,27600000.0
2009-01-09 12:42:00,1.19105,1.19105,1.19085,1.19085,7000000.0
2009-01-09 12:43:00,1.19085,1.1915,1.19055,1.1906,78800000.0
2009-01-09 12:44:00,1.1914,1.19175,1.19135,1.19145,21800000.0
2009-01-09 12:45:00,1.19145,1.19245,1.19085,1.1922,69600000.0
2009-01-09 12:46:00,1.192,1.1923,1.1916,1.1916,20000000.0
2009-01-09 12:47:00,1.1916,1.19205,1.1916,1.1919,15400000.0
2009-01-09 12:48:00,1.19205,1.19205,1.192,1.192,11000000.0
2009-01-09 12:49:00,1.19195,1.19205,1.1916,1.19175,26600000.0
2009-01-09 12:50:00,1.19175,1.19175,1.1915,1.19175,16200000.0
2009-01-09 12:51:00,1.19165,1.1918,1.19145,1.19145,22400000.0
2009-01-09 12:52:00,1.19135,1.1919,1.1907,1.1907,20800000.0
2009-01-09 12:53:00,1.19065,1.19155,1.19045,1.1907,52800000.0
2009-01-09 12:54:00,1.1909,1.1909,1.1904,1.1908,39400000.0
2009-01-09 12:55:00,1.1908,1.1913,1.19035,1.1907,57400000.0
2009-01-09 12:56:00,1.1907,1.19165,1.1907,1.19165,33800000.0
2009-01-09 12:57:00,1.1915,1.19185,1.1914,1.1914,26600000.0
2009-01-09 12:58:00,1.1912,1.19155,1.19045,1.1906,49400000.0
2009-01-09 12:59:00,1.1906,1.191,1.1896,1.1904,57000000.0
2009-01-09 13:00:00,1.1903,1.1914,1.18985,1.19095,54800000.0
2009-01-09 13:01:00,1.1908,1.1922,1.19045,1.1922,29200000.0
2009-01-09 13:02:00,1.1922,1.1924,1.191,1.19125,28200000.0
2009-01-09 13:03:00,1.1912,1.19225,1.18985,1.19015,51600000.0
2009-01-09 13:04:00,1.19015,1.1906,1.1895,1.18985,41000000.0
2009-01-09 13:05:00,1.18975,1.19035,1.18955,1.19025,33600000.0
2009-01-09 13:06:00,1.19015,1.19125,1.1901,1.19125,26000000.0
2009-01-09 13:07:00,1.1918,1.19295,1.19155,1.19155,55600000.0
2009-01-09 13:08:00,1.1923,1.19375,1.1916,1.19245,43600000.0
2009-01-09 13:09:00,1.1925,1.1931,1.1925,1.19265,29600000.0
2009-01-09 13:10:00,1.19265,1.194,1.19245,1.19315,48400000.0
2009-01-09 13:11:00,1.19315,1.1937,1.19305,1.1933,42400000.0
2009-01-09 13:12:00,1.1937,1.1938,1.19245,1.1925,53200000.0
2009-01-09 13:13:00,1.19255,1.1934,1.1925,1.19295,52200000.0
2009-01-09 13:14:00,1.19285,1.193,1.19285,1.19295,14400000.0
2009-01-09 13:15:00,1.19285,1.193,1.19255,1.1927,43800000.0
2009-01-09 13:16:00,1.1928,1.1928,1.19165,1.1921,49000000.0
2009-01-09 13:17:00,1.1921,1.1922,1.1919,1.1922,16000000.0
2009-01-09 13:18:00,1.192,1.1931,1.192,1.19285,56600000.0
2009-01-09 13:19:00,1.19285,1.1931,1.19175,1.19205,36000000.0
2009-01-09 13:20:00,1.19195,1.1929,1.19175,1.19185,43200000.0
2009-01-09 13:21:00,1.19165,1.1924,1.19155,1.19225,25000000.0
2009-01-09 13:22:00,1.19205,1.1926,1.19175,1.1925,42000000.0
2009-01-09 13:23:00,1.1925,1.19255,1.1914,1.1921,60200000.0
2009-01-09 13:24:00,1.1921,1.19215,1.19135,1.1916,36800000.0
2009-01-09 13:25:00,1.1914,1.19185,1.1914,1.1917,13200000.0
2009-01-09 13:26:00,1.1917,1.1918,1.1917,1.1917,5600000.0
2009-01-09 13:27:00,1.19165,1.19175,1.1913,1.1913,22000000.0
2009-01-09 13:28:00,1.19125,1.19125,1.1911,1.1911,17600000.0
2009-01-09 13:29:00,1.1911,1.19165,1.1911,1.19165,49600000.0
2009-01-09 13:30:00,1.1917,1.1925,1.1917,1.19205,34400000.0
2009-01-09 13:31:00,1.192,1.1923,1.19195,1.1922,24000000.0
2009-01-09 13:32:00,1.19215,1.1922,1.1921,1.19215,16000000.0
2009-01-09 13:33:00,1.19195,1.1931,1.1917,1.19295,68800000.0
2009-01-09 13:34:00,1.1929,1.19335,1.19205,1.1924,50200000.0
2009-01-09 13:35:00,1.1923,1.1931,1.1923,1.1929,59200000.0
2009-01-09 13:36:00,1.1929,1.19295,1.1924,1.19295,26800000.0
2009-01-09 13:37:00,1.19205,1.19205,1.19195,1.19205,14600000.0
2009-01-09 13:38:00,1.1921,1.1925,1.1921,1.1925,31400000.0
2009-01-09 13:39:00,1.19245,1.1926,1.1921,1.1925,57600000.0
2009-01-09 13:40:00,1.1925,1.19385,1.1925,1.19385,49600000.0
2009-01-09 13:41:00,1.1938,1.19385,1.19345,1.19365,26000000.0
2009-01-09 13:42:00,1.19365,1.19475,1.19365,1.1942,49200000.0
2009-01-09 13:43:00,1.1941,1.1941,1.193,1.19305,42200000.0
2009-01-09 13:44:00,1.1929,1.1933,1.1929,1.19305,58600000.0
2009-01-09 13:45:00,1.1932,1.19365,1.193,1.193,26600000.0
2009-01-09 13:46:00,1.1931,1.1931,1.1929,1.1929,6600000.0
2009-01-09 13:47:00,1.1928,1.1931,1.19275,1.19305,17400000.0
2009-01-09 13:48:00,1.19305,1.1937,1.19305,1.1937,7400000.0
2009-01-09 13:49:00,1.1931,1.19445,1.1931,1.19415,47000000.0
2009-01-09 13:50:00,1.1941,1.1946,1.19385,1.194,62400000.0
2009-01-09 13:51:00,1.19395,1.19395,1.19335,1.19385,38400000.0
2009-01-09 13:52:00,1.1939,1.19395,1.19365,1.19395,28800000.0
2009-01-09 13:53:00,1.1937,1.19435,1.1936,1.19415,44800000.0
2009-01-09 13:54:00,1.1941,1.19415,1.194,1.19415,28800000.0
2009-01-09 13:55:00,1.1941,1.19455,1.19385,1.19425,44200000.0
2009-01-09 13:56:00,1.19385,1.19485,1.19385,1.19425,35800000.0
2009-01-09 13:57:00,1.19415,1.1951,1.19415,1.1949,27800000.0
2009-01-09 13:58:00,1.19515,1.19515,1.1928,1.1933,99000000.0
2009-01-09 13:59:00,1.19335,1.19405,1.19325,1.1937,47600000.0
2009-01-09 14:00:00,1.194,1.1953,1.194,1.19515,38000000.0
2009-01-09 14:01:00,1.1952,1.19575,1.1944,1.1944,49200000.0
2009-01-09 14:02:00,1.19435,1.19495,1.19425,1.19475,52800000.0
2009-01-09 14:03:00,1.1948,1.1957,1.19395,1.19455,118200000.0
2009-01-09 14:04:00,1.1949,1.1949,1.19395,1.1944,50200000.0
2009-01-09 14:05:00,1.1944,1.1945,1.19425,1.1945,22800000.0
2009-01-09 14:06:00,1.1945,1.19525,1.19445,1.195,43800000.0
2009-01-09 14:07:00,1.195,1.195,1.19485,1.195,13800000.0
2009-01-09 14:08:00,1.1954,1.19565,1.1952,1.19555,11000000.0
2009-01-09 14:09:00,1.19555,1.19555,1.19535,1.19555,19000000.0
2009-01-09 14:10:00,1.19535,1.19575,1.19535,1.1956,10000000.0
2009-01-09 14:11:00,1.19555,1.196,1.19545,1.196,21000000.0
2009-01-09 14:12:00,1.19605,1.1962,1.19465,1.195,63000000.0
2009-01-09 14:13:00,1.195,1.19535,1.19415,1.19435,73600000.0
2009-01-09 14:14:00,1.19415,1.1946,1.1937,1.1945,85600000.0
2009-01-09 14:15:00,1.1945,1.19475,1.1933,1.1934,73200000.0
2009-01-09 14:16:00,1.1934,1.1937,1.1933,1.1935,36600000.0
2009-01-09 14:17:00,1.1934,1.1935,1.1928,1.19295,39600000.0
2009-01-09 14:18:00,1.19295,1.1951,1.19295,1.19505,97600000.0
2009-01-09 14:19:00,1.1951,1.19555,1.19435,1.19555,48400000.0
2009-01-09 14:20:00,1.1957,1.19575,1.195,1.1951,18200000.0
2009-01-09 14:21:00,1.19515,1.1963,1.19515,1.19565,71400000.0
2009-01-09 14:22:00,1.19545,1.1958,1.19545,1.1958,16000000.0
2009-01-09 14:23:00,1.1957,1.19595,1.19565,1.19595,23800000.0
2009-01-09 14:24:00,1.19595,1.1963,1.1958,1.1961,8600000.0
2009-01-09 14:25:00,1.19625,1.1965,1.1952,1.1952,44200000.0
2009-01-09 14:26:00,1.1952,1.1961,1.1951,1.1958,96600000.0
2009-01-09 14:27:00,1.1957,1.19585,1.19565,1.19585,9200000.0
2009-01-09 14:28:00,1.19585,1.19585,1.19515,1.1953,47000000.0
2009-01-09 14:29:00,1.1955,1.19555,1.1949,1.19525,38600000.0
2009-01-09 14:30:00,1.19525,1.19575,1.19525,1.1954,40200000.0
2009-01-09 14:31:00,1.19525,1.196,1.1949,1.19545,54200000.0
2009-01-09 14:32:00,1.195,1.1958,1.19455,1.1947,87200000.0
2009-01-09 14:33:00,1.19455,1.1952,1.1942,1.19475,74400000.0
2009-01-09 14:34:00,1.1948,1.1951,1.1945,1.1948,51400000.0
2009-01-09 14:35:00,1.19475,1.19605,1.194,1.1955,62600000.0
2009-01-09 14:36:00,1.1961,1.19675,1.19535,1.1962,35200000.0
2009-01-09 14:37:00,1.19615,1.19615,1.19615,1.19615,1000000.0
2009-01-09 14:38:00,1.1961,1.1964,1.19565,1.1962,28800000.0
2009-01-09 14:39:00,1.19625,1.1963,1.1961,1.1961,9800000.0
2009-01-09 14:40:00,1.1961,1.19665,1.19605,1.19635,19000000.0
2009-01-09 14:41:00,1.19635,1.19635,1.1961,1.1963,19000000.0
2009-01-09 14:42:00,1.1964,1.19655,1.1964,1.1965,32400000.0
2009-01-09 14:43:00,1.19635,1.197,1.19605,1.19615,53400000.0
2009-01-09 14:44:00,1.1963,1.1969,1.19625,1.1963,29600000.0
2009-01-09 14:45:00,1.1963,1.1964,1.19585,1.19595,41000000.0
2009-01-09 14:46:00,1.1964,1.1968,1.19595,1.1966,35200000.0
2009-01-09 14:47:00,1.1966,1.19715,1.1959,1.1959,55200000.0
2009-01-09 14:48:00,1.19575,1.1966,1.19525,1.1965,75800000.0
2009-01-09 14:49:00,1.19635,1.1967,1.19635,1.1967,24000000.0
2009-01-09 14:50:00,1.1967,1.1969,1.19625,1.1969,31200000.0
2009-01-09 14:51:00,1.1966,1.1969,1.1966,1.1969,12000000.0
2009-01-09 14:52:00,1.19705,1.19705,1.1964,1.19665,31000000.0
2009-01-09 14:53:00,1.1967,1.197,1.1966,1.1968,41600000.0
2009-01-09 14:54:00,1.19685,1.19715,1.19685,1.1971,4000000.0
2009-01-09 14:55:00,1.19715,1.19715,1.19695,1.19695,22800000.0
2009-01-09 14:56:00,1.1969,1.1969,1.19605,1.19615,54400000.0
2009-01-09 14:57:00,1.19615,1.19655,1.19615,1.1964,17400000.0
2009-01-09 14:58:00,1.1964,1.1964,1.19545,1.1959,40600000.0
2009-01-09 14:59:00,1.1959,1.1962,1.19565,1.19565,47200000.0
2009-01-09 15:00:00,1.1956,1.1958,1.1956,1.1958,5600000.0
2009-01-09 15:01:00,1.1961,1.1961,1.1957,1.19575,6000000.0
2009-01-09 15:02:00,1.19565,1.1958,1.1952,1.19545,14200000.0
2009-01-09 15:03:00,1.1956,1.19575,1.195,1.195,25400000.0
2009-01-09 15:04:00,1.19495,1.1953,1.1942,1.1942,34600000.0
2009-01-09 15:05:00,1.1944,1.19465,1.1932,1.1932,56400000.0
2009-01-09 15:06:00,1.1932,1.1936,1.19305,1.1933,49000000.0
2009-01-09 15:07:00,1.1933,1.1936,1.19325,1.1934,23200000.0
2009-01-09 15:08:00,1.1934,1.1941,1.1932,1.1941,45200000.0
2009-01-09 15:09:00,1.1941,1.19485,1.19395,1.19485,22000000.0
2009-01-09 15:10:00,1.19495,1.19495,1.19475,1.19475,18000000.0
2009-01-09 15:11:00,1.1948,1.1948,1.19425,1.1943,10800000.0
2009-01-09 15:12:00,1.19425,1.1952,1.19375,1.19415,59200000.0
2009-01-09 15:13:00,1.19415,1.1945,1.1941,1.1945,24800000.0
2009-01-09 15:14:00,1.19455,1.19545,1.19455,1.19505,30000000.0
2009-01-09 15:15:00,1.19515,1.1952,1.19505,1.19505,8000000.0
2009-01-09 15:16:00,1.19475,1.19545,1.1945,1.1951,40800000.0
2009-01-09 15:17:00,1.19505,1.19515,1.19355,1.19355,28600000.0
2009-01-09 15:18:00,1.19355,1.19355,1.19305,1.19305,26400000.0
2009-01-09 15:19:00,1.193,1.1939,1.1929,1.1937,40800000.0
2009-01-09 15:20:00,1.19315,1.19375,1.1928,1.19295,68800000.0
2009-01-09 15:21:00,1.193,1.1936,1.19295,1.1936,60600000.0
2009-01-09 15:22:00,1.1936,1.194,1.19165,1.1937,96600000.0
2009-01-09 15:23:00,1.1928,1.1933,1.19245,1.1928,65000000.0
2009-01-09 15:24:00,1.19275,1.1933,1.19275,1.1929,24200000.0
2009-01-09 15:25:00,1.1928,1.19335,1.19245,1.19315,64200000.0
2009-01-09 15:26:00,1.193,1.1937,1.1923,1.1937,81200000.0
2009-01-09 15:27:00,1.1937,1.1942,1.19305,1.19405,40600000.0
2009-01-09 15:28:00,1.1938,1.19425,1.19125,1.19205,97800000.0
2009-01-09 15:29:00,1.19205,1.1927,1.19145,1.19145,24200000.0
2009-01-09 15:30:00,1.19175,1.19515,1.19175,1.19485,37200000.0
2009-01-09 15:31:00,1.19505,1.19575,1.1925,1.19425,66600000.0
2009-01-09 15:32:00,1.1945,1.19695,1.19385,1.196,89400000.0
2009-01-09 15:33:00,1.196,1.19785,1.19515,1.19635,88700000.0
2009-01-09 15:34:00,1.19595,1.19725,1.1955,1.1956,73800000.0
2009-01-09 15:35:00,1.19555,1.1962,1.1944,1.1962,59400000.0
2009-01-09 15:36:00,1.1963,1.1967,1.1947,1.19475,69800000.0
2009-01-09 15:37:00,1.19485,1.1976,1.19435,1.19435,73000000.0
2009-01-09 15:38:00,1.1942,1.19485,1.19365,1.19455,79000000.0
2009-01-09 15:39:00,1.19475,1.195,1.1939,1.19445,70000000.0
2009-01-09 15:40:00,1.1945,1.19675,1.1944,1.19535,83400000.0
2009-01-09 15:41:00,1.1953,1.196,1.1939,1.19395,58600000.0
2009-01-09 15:42:00,1.19415,1.1945,1.19285,1.19295,80400000.0
2009-01-09 15:43:00,1.1931,1.194,1.19275,1.1937,68600000.0
2009-01-09 15:44:00,1.1938,1.1942,1.19145,1.194,79200000.0
2009-01-09 15:45:00,1.19405,1.1955,1.19325,1.19395,72000000.0
2009-01-09 15:46:00,1.1946,1.195,1.1916,1.19335,73800000.0
2009-01-09 15:47:00,1.1935,1.19395,1.1932,1.19345,64600000.0
2009-01-09 15:48:00,1.1933,1.19395,1.1931,1.1932,91400000.0
2009-01-09 15:49:00,1.1932,1.1932,1.1932,1.1932,68800000.0
2009-01-09 15:50:00,1.1932,1.1932,1.191,1.1928,51000000.0
2009-01-09 15:51:00,1.1929,1.19415,1.192,1.19255,70200000.0
2009-01-09 15:52:00,1.19225,1.19265,1.192,1.19245,53000000.0
2009-01-09 15:53:00,1.1928,1.1931,1.1918,1.1924,70400000.0
2009-01-09 15:54:00,1.1924,1.1931,1.19185,1.1923,83000000.0
2009-01-09 15:55:00,1.1922,1.1959,1.1922,1.19475,81200000.0
2009-01-09 15:56:00,1.19475,1.19565,1.1937,1.19455,108400000.0
2009-01-09 15:57:00,1.19445,1.19555,1.1938,1.1938,58000000.0
2009-01-09 15:58:00,1.1939,1.19445,1.1929,1.194,79000000.0
2009-01-09 15:59:00,1.19395,1.19455,1.1929,1.1929,26200000.0
2009-01-09 16:00:00,1.1929,1.19485,1.19225,1.19395,87000000.0
2009-01-09 16:01:00,1.1939,1.19425,1.19255,1.19345,100600000.0
2009-01-09 16:02:00,1.1934,1.19355,1.19185,1.19205,75000000.0
2009-01-09 16:03:00,1.19235,1.1927,1.19185,1.19185,77200000.0
2009-01-09 16:04:00,1.19195,1.19345,1.19195,1.19345,73200000.0
2009-01-09 16:05:00,1.19345,1.19475,1.19345,1.19425,85400000.0
2009-01-09 16:06:00,1.19425,1.1947,1.19365,1.1945,44600000.0
2009-01-09 16:07:00,1.1946,1.1949,1.193,1.19305,57600000.0
2009-01-09 16:08:00,1.1932,1.19455,1.1931,1.19365,71200000.0
2009-01-09 16:09:00,1.1938,1.19455,1.19265,1.1931,63600000.0
2009-01-09 16:10:00,1.1935,1.19425,1.19325,1.1942,75000000.0
2009-01-09 16:11:00,1.1939,1.19545,1.1939,1.19535,61000000.0
2009-01-09 16:12:00,1.196,1.196,1.1933,1.19345,90000000.0
2009-01-09 16:13:00,1.19345,1.19445,1.193,1.1933,96800000.0
2009-01-09 16:14:00,1.19345,1.19375,1.1926,1.19375,64600000.0
2009-01-09 16:15:00,1.19365,1.1943,1.19325,1.19405,23000000.0
2009-01-09 16:16:00,1.19405,1.19505,1.19375,1.19435,68000000.0
2009-01-09 16:17:00,1.19435,1.19515,1.19395,1.1949,59400000.0
2009-01-09 16:18:00,1.19495,1.1951,1.19395,1.19455,53800000.0
2009-01-09 16:19:00,1.1948,1.19535,1.1941,1.19535,36600000.0
2009-01-09 16:20:00,1.1952,1.19535,1.1944,1.1944,20000000.0
2009-01-09 16:21:00,1.19435,1.195,1.1943,1.19495,15800000.0
2009-01-09 16:22:00,1.194,1.195,1.1922,1.1947,109200000.0
2009-01-09 16:23:00,1.19455,1.19555,1.1944,1.1944,83200000.0
2009-01-09 16:24:00,1.1944,1.19465,1.1933,1.19355,86400000.0
2009-01-09 16:25:00,1.1935,1.1937,1.19295,1.1934,34800000.0
2009-01-09 16:26:00,1.1934,1.1934,1.19205,1.1926,76800000.0
2009-01-09 16:27:00,1.1924,1.19285,1.1909,1.1926,69400000.0
2009-01-09 16:28:00,1.1926,1.19285,1.1925,1.19285,86400000.0
2009-01-09 16:29:00,1.19345,1.19365,1.1914,1.19285,68000000.0
2009-01-09 16:30:00,1.19275,1.19275,1.19155,1.1927,78800000.0
2009-01-09 16:31:00,1.19265,1.1933,1.1914,1.19195,83800000.0
2009-01-09 16:32:00,1.19195,1.19195,1.19035,1.19035,65400000.0
2009-01-09 16:33:00,1.19035,1.19115,1.19,1.19055,45800000.0
2009-01-09 16:34:00,1.1905,1.19095,1.18975,1.1905,48000000.0
2009-01-09 16:35:00,1.19075,1.19135,1.19015,1.1913,67800000.0
2009-01-09 16:36:00,1.19135,1.1916,1.1906,1.1913,55800000.0
2009-01-09 16:37:00,1.1913,1.19145,1.19045,1.19055,56000000.0
2009-01-09 16:38:00,1.19095,1.19135,1.18985,1.1901,73000000.0
2009-01-09 16:39:00,1.18985,1.1908,1.1897,1.19015,50200000.0
2009-01-09 16:40:00,1.1906,1.19135,1.18975,1.18985,72400000.0
2009-01-09 16:41:00,1.1897,1.19165,1.1895,1.1902,67200000.0
2009-01-09 16:42:00,1.1902,1.1902,1.18755,1.18855,106000000.0
2009-01-09 16:43:00,1.1884,1.1898,1.18805,1.1892,57800000.0
2009-01-09 16:44:00,1.18925,1.1901,1.1886,1.18985,78600000.0
2009-01-09 16:45:00,1.18955,1.19035,1.18885,1.18995,93400000.0
2009-01-09 16:46:00,1.18995,1.19065,1.18915,1.19035,44600000.0
2009-01-09 16:47:00,1.19055,1.1906,1.1898,1.1901,40000000.0
2009-01-09 16:48:00,1.19025,1.1903,1.18835,1.18885,60400000.0
2009-01-09 16:49:00,1.18885,1.1891,1.18775,1.18775,88400000.0
2009-01-09 16:50:00,1.1878,1.1887,1.18755,1.1887,42000000.0
2009-01-09 16:51:00,1.18855,1.1889,1.1881,1.1886,40800000.0
2009-01-09 16:52:00,1.1889,1.1905,1.1889,1.1904,39000000.0
2009-01-09 16:53:00,1.19055,1.1907,1.1897,1.1902,58600000.0
2009-01-09 16:54:00,1.19015,1.19135,1.19005,1.1906,41000000.0
2009-01-09 16:55:00,1.19065,1.1907,1.1901,1.1906,18000000.0
2009-01-09 16:56:00,1.1906,1.19145,1.19045,1.191,34000000.0
2009-01-09 16:57:00,1.1909,1.19105,1.18925,1.18925,42400000.0
2009-01-09 16:58:00,1.18935,1.19035,1.1888,1.19015,99200000.0
2009-01-09 16:59:00,1.1899,1.1916,1.1899,1.1902,82000000.0
2009-01-09 17:00:00,1.19015,1.19155,1.18975,1.19045,93400000.0
2009-01-09 17:01:00,1.19145,1.19185,1.19075,1.1917,71600000.0
2009-01-09 17:02:00,1.1917,1.1921,1.19065,1.191,41000000.0
2009-01-09 17:03:00,1.19105,1.1912,1.18975,1.1903,71400000.0
2009-01-09 17:04:00,1.19025,1.1906,1.18985,1.19055,27800000.0
2009-01-09 17:05:00,1.1907,1.19125,1.19055,1.1907,17000000.0
2009-01-09 17:06:00,1.19135,1.19135,1.18955,1.18995,54000000.0
2009-01-09 17:07:00,1.1898,1.18995,1.18875,1.18925,40200000.0
2009-01-09 17:08:00,1.1892,1.1897,1.18845,1.18915,71200000.0
2009-01-09 17:09:00,1.18895,1.18985,1.18875,1.18905,29800000.0
2009-01-09 17:10:00,1.1891,1.18935,1.188,1.18855,37600000.0
2009-01-09 17:11:00,1.18855,1.189,1.18785,1.18785,21600000.0
2009-01-09 17:12:00,1.188,1.18855,1.18785,1.1884,58600000.0
2009-01-09 17:13:00,1.18845,1.1889,1.1881,1.1885,104000000.0
2009-01-09 17:14:00,1.1885,1.18905,1.18735,1.18835,71800000.0
2009-01-09 17:15:00,1.18815,1.1892,1.1879,1.18815,64000000.0
2009-01-09 17:16:00,1.18815,1.18845,1.18785,1.18825,54200000.0
2009-01-09 17:17:00,1.18855,1.18915,1.18775,1.18885,51800000.0
2009-01-09 17:18:00,1.18885,1.189,1.1885,1.189,9000000.0
2009-01-09 17:19:00,1.1891,1.1894,1.18775,1.1888,45000000.0
2009-01-09 17:20:00,1.18905,1.19,1.18845,1.1896,37800000.0
2009-01-09 17:21:00,1.1894,1.1894,1.1883,1.18915,44800000.0
2009-01-09 17:22:00,1.189,1.18995,1.189,1.1896,50800000.0
2009-01-09 17:23:00,1.1896,1.1903,1.18955,1.18965,69000000.0
2009-01-09 17:24:00,1.18955,1.18955,1.18855,1.18905,76000000.0
2009-01-09 17:25:00,1.189,1.1907,1.18875,1.19015,54600000.0
2009-01-09 17:26:00,1.18985,1.1904,1.18845,1.18895,95200000.0
2009-01-09 17:27:00,1.1889,1.1905,1.18835,1.1905,62200000.0
2009-01-09 17:28:00,1.19045,1.19215,1.1904,1.19135,73600000.0
2009-01-09 17:29:00,1.1913,1.1926,1.19035,1.19165,70200000.0
2009-01-09 17:30:00,1.1916,1.1916,1.1891,1.18975,83200000.0
2009-01-09 17:31:00,1.18975,1.191,1.18945,1.1897,85600000.0
2009-01-09 17:32:00,1.1898,1.1914,1.18965,1.1914,69000000.0
2009-01-09 17:33:00,1.1912,1.1923,1.1905,1.1916,66200000.0
2009-01-09 17:34:00,1.1915,1.19205,1.19065,1.19195,87000000.0
2009-01-09 17:35:00,1.19185,1.1919,1.1912,1.1916,62000000.0
2009-01-09 17:36:00,1.19175,1.19265,1.1911,1.1911,70400000.0
2009-01-09 17:37:00,1.19105,1.1917,1.19045,1.19095,57800000.0
2009-01-09 17:38:00,1.19085,1.192,1.19085,1.19195,55400000.0
2009-01-09 17:39:00,1.1919,1.1919,1.1915,1.19155,38400000.0
2009-01-09 17:40:00,1.1916,1.1921,1.1916,1.1918,28400000.0
2009-01-09 17:41:00,1.19175,1.1923,1.1916,1.19205,29400000.0
2009-01-09 17:42:00,1.1921,1.19225,1.1913,1.19145,61600000.0
2009-01-09 17:43:00,1.19145,1.19195,1.19015,1.19015,70800000.0
2009-01-09 17:44:00,1.19015,1.19015,1.18955,1.18955,27600000.0
2009-01-09 17:45:00,1.1893,1.18965,1.18805,1.18915,84600000.0
2009-01-09 17:46:00,1.18915,1.1901,1.1887,1.189,43600000.0
2009-01-09 17:47:00,1.18915,1.1895,1.1888,1.1889,13000000.0
2009-01-09 17:48:00,1.18905,1.1891,1.18875,1.1888,28000000.0
2009-01-09 17:49:00,1.1891,1.18935,1.1888,1.18895,11000000.0
2009-01-09 17:50:00,1.1889,1.18895,1.1886,1.1889,74000000.0
2009-01-09 17:51:00,1.18895,1.18955,1.1886,1.1895,111200000.0
2009-01-09 17:52:00,1.1896,1.1916,1.1896,1.19095,49800000.0
2009-01-09 17:53:00,1.1908,1.19115,1.18985,1.18985,51600000.0
2009-01-09 17:54:00,1.1898,1.1901,1.18885,1.18955,74600000.0
2009-01-09 17:55:00,1.18915,1.18985,1.18845,1.18845,43400000.0
2009-01-09 17:56:00,1.18835,1.1889,1.1882,1.1886,58400000.0
2009-01-09 17:57:00,1.18875,1.1894,1.18875,1.18895,32200000.0
2009-01-09 17:58:00,1.18895,1.1891,1.1883,1.18865,79800000.0
2009-01-09 17:59:00,1.1886,1.1894,1.1878,1.18895,71400000.0
2009-01-09 18:00:00,1.18905,1.18925,1.1878,1.1884,45000000.0
2009-01-09 18:01:00,1.1885,1.18865,1.1883,1.1886,22000000.0
2009-01-09 18:02:00,1.1885,1.1888,1.1883,1.18865,36200000.0
2009-01-09 18:03:00,1.1886,1.1892,1.18855,1.1886,38400000.0
2009-01-09 18:04:00,1.18865,1.1898,1.18855,1.1893,49200000.0
2009-01-09 18:05:00,1.1891,1.18975,1.1891,1.18925,34000000.0
2009-01-09 18:06:00,1.1894,1.18965,1.18895,1.18925,52400000.0
2009-01-09 18:07:00,1.18925,1.18925,1.1887,1.1888,34000000.0
2009-01-09 18:08:00,1.18895,1.18895,1.18845,1.18845,31000000.0
2009-01-09 18:09:00,1.18845,1.18865,1.18825,1.1886,18600000.0
2009-01-09 18:10:00,1.18865,1.18875,1.18805,1.18825,65600000.0
2009-01-09 18:11:00,1.1884,1.1887,1.18785,1.1884,42400000.0
2009-01-09 18:12:00,1.18835,1.1887,1.18835,1.1884,22000000.0
2009-01-09 18:13:00,1.18835,1.1887,1.1882,1.18835,23200000.0
2009-01-09 18:14:00,1.18835,1.18905,1.18805,1.18865,52200000.0
2009-01-09 18:15:00,1.1885,1.18955,1.1885,1.1887,51200000.0
2009-01-09 18:16:00,1.1887,1.18885,1.18845,1.18865,31400000.0
2009-01-09 18:17:00,1.18885,1.18895,1.18825,1.18895,51400000.0
2009-01-09 18:18:00,1.189,1.18985,1.1885,1.1892,63800000.0
2009-01-09 18:19:00,1.18905,1.1896,1.1889,1.1896,18000000.0
2009-01-09 18:20:00,1.18925,1.18955,1.1891,1.18935,17000000.0
2009-01-09 18:21:00,1.18935,1.1905,1.18935,1.1901,55600000.0
2009-01-09 18:22:00,1.1901,1.1908,1.18975,1.18975,38000000.0
2009-01-09 18:23:00,1.18975,1.1906,1.18875,1.1898,89000000.0
2009-01-09 18:24:00,1.18975,1.1917,1.1894,1.1914,81600000.0
2009-01-09 18:25:00,1.1914,1.1921,1.1901,1.1904,71800000.0
2009-01-09 18:26:00,1.19055,1.19195,1.1905,1.19065,69400000.0
2009-01-09 18:27:00,1.1907,1.1907,1.1897,1.19055,106800000.0
2009-01-09 18:28:00,1.1907,1.191,1.1896,1.1896,68400000.0
2009-01-09 18:29:00,1.1896,1.19005,1.18895,1.18935,119200000.0
2009-01-09 18:30:00,1.1894,1.18975,1.18875,1.18905,60000000.0
2009-01-09 18:31:00,1.18905,1.1901,1.1887,1.18915,93600000.0
2009-01-09 18:32:00,1.18905,1.19025,1.18905,1.18985,73600000.0
2009-01-09 18:33:00,1.18975,1.19055,1.18965,1.18975,108800000.0
2009-01-09 18:34:00,1.1898,1.1901,1.1898,1.1899,22400000.0
2009-01-09 18:35:00,1.1901,1.19145,1.1899,1.19135,60800000.0
2009-01-09 18:36:00,1.19135,1.19145,1.1898,1.1902,54000000.0
2009-01-09 18:37:00,1.19025,1.19125,1.1902,1.191,102400000.0
2009-01-09 18:38:00,1.1906,1.19235,1.1896,1.1896,66400000.0
2009-01-09 18:39:00,1.18945,1.19055,1.1891,1.1894,46000000.0
2009-01-09 18:40:00,1.1894,1.18965,1.18875,1.189,44000000.0
2009-01-09 18:41:00,1.18915,1.1895,1.18865,1.18865,25400000.0
2009-01-09 18:42:00,1.18865,1.189,1.18845,1.189,13000000.0
2009-01-09 18:43:00,1.189,1.189,1.18845,1.1889,11000000.0
2009-01-09 18:44:00,1.18885,1.1906,1.18865,1.18875,69800000.0
2009-01-09 18:45:00,1.18875,1.1903,1.1884,1.1897,59200000.0
2009-01-09 18:46:00,1.18955,1.1911,1.1887,1.1893,124400000.0
2009-01-09 18:47:00,1.1893,1.19055,1.1888,1.1892,62000000.0
2009-01-09 18:48:00,1.1893,1.1894,1.18875,1.18885,62600000.0
2009-01-09 18:49:00,1.1889,1.18925,1.1885,1.1888,53000000.0
2009-01-09 18:50:00,1.18895,1.1892,1.1885,1.18865,60400000.0
2009-01-09 18:51:00,1.18885,1.18935,1.18825,1.18845,27000000.0
2009-01-09 18:52:00,1.18815,1.1892,1.188,1.18865,66000000.0
2009-01-09 18:53:00,1.18885,1.1896,1.1886,1.18955,100000000.0
2009-01-09 18:54:00,1.18965,1.1897,1.1892,1.1893,62400000.0
2009-01-09 18:55:00,1.1893,1.1893,1.18835,1.18845,100200000.0
2009-01-09 18:56:00,1.18855,1.1887,1.18805,1.1882,79600000.0
2009-01-09 18:57:00,1.1882,1.18915,1.18805,1.18895,56600000.0
2009-01-09 18:58:00,1.18905,1.18955,1.1887,1.1887,89200000.0
2009-01-09 18:59:00,1.18895,1.19,1.18885,1.189,71600000.0
2009-01-09 19:00:00,1.1892,1.18985,1.18815,1.18855,40400000.0
2009-01-09 19:01:00,1.18895,1.18895,1.188,1.18895,41400000.0
2009-01-09 19:02:00,1.1883,1.1894,1.18795,1.18825,69800000.0
2009-01-09 19:03:00,1.18825,1.189,1.188,1.1886,34000000.0
2009-01-09 19:04:00,1.18895,1.18915,1.1884,1.18885,37000000.0
2009-01-09 19:05:00,1.1889,1.18905,1.1882,1.18885,24800000.0
2009-01-09 19:06:00,1.18905,1.1896,1.18885,1.189,24200000.0
2009-01-09 19:07:00,1.18855,1.1911,1.18815,1.1911,55400000.0
2009-01-09 19:08:00,1.1911,1.19205,1.19095,1.19205,86400000.0
2009-01-09 19:09:00,1.1919,1.19225,1.1919,1.19225,13000000.0
2009-01-09 19:10:00,1.1918,1.1918,1.19075,1.19115,15600000.0
2009-01-09 19:11:00,1.191,1.1923,1.1909,1.1916,31600000.0
2009-01-09 19:12:00,1.19175,1.19235,1.19165,1.19235,23000000.0
2009-01-09 19:13:00,1.19255,1.1928,1.19225,1.19265,13000000.0
2009-01-09 19:14:00,1.19255,1.1926,1.19155,1.19205,16400000.0
2009-01-09 19:15:00,1.1919,1.1919,1.1913,1.1916,14200000.0
2009-01-09 19:16:00,1.1919,1.1919,1.19,1.1902,32200000.0
2009-01-09 19:17:00,1.19015,1.1905,1.1895,1.19005,56800000.0
2009-01-09 19:18:00,1.1901,1.1904,1.1899,1.19015,30200000.0
2009-01-09 19:19:00,1.1902,1.1902,1.1897,1.18975,5000000.0
2009-01-09 19:20:00,1.18975,1.18975,1.1897,1.1897,2000000.0
2009-01-09 19:21:00,1.1897,1.19025,1.18965,1.19025,23600000.0
2009-01-09 19:22:00,1.1902,1.1902,1.19015,1.1902,3000000.0
2009-01-09 19:23:00,1.19075,1.19075,1.1899,1.1899,6000000.0
2009-01-09 19:24:00,1.1899,1.19045,1.1899,1.19045,8400000.0
2009-01-09 19:25:00,1.1907,1.1907,1.19045,1.19045,4000000.0
2009-01-09 19:26:00,1.1907,1.1907,1.1907,1.1907,1000000.0
2009-01-09 19:27:00,1.1906,1.1906,1.19045,1.19045,2000000.0
2009-01-09 19:28:00,1.1905,1.19105,1.1905,1.19105,15000000.0
2009-01-09 19:29:00,1.19075,1.1913,1.18995,1.18995,18000000.0
2009-01-09 19:30:00,1.19,1.19085,1.1897,1.1905,23000000.0
2009-01-09 19:31:00,1.1908,1.1911,1.1898,1.1898,28200000.0
2009-01-09 19:32:00,1.1901,1.1904,1.18975,1.18975,7000000.0
2009-01-09 19:33:00,1.19005,1.19145,1.19005,1.19095,27600000.0
2009-01-09 19:34:00,1.1911,1.19125,1.19045,1.19045,13600000.0
2009-01-09 19:35:00,1.1906,1.19075,1.19015,1.19045,12000000.0
2009-01-09 19:36:00,1.1903,1.1908,1.1903,1.1908,5000000.0
2009-01-09 19:37:00,1.19065,1.1911,1.1905,1.1908,12400000.0
2009-01-09 19:38:00,1.1885,1.1886,1.1882,1.1885,1000000.0
2009-01-09 19:39:00,1.19075,1.19075,1.19075,1.19075,1000000.0
2009-01-09 19:40:00,1.19075,1.1911,1.1906,1.1906,7000000.0
2009-01-09 19:41:00,1.19075,1.19085,1.1898,1.19045,27000000.0
2009-01-09 19:42:00,1.1906,1.19105,1.19045,1.19075,8000000.0
2009-01-09 19:43:00,1.19035,1.19045,1.1901,1.1901,10000000.0
2009-01-09 19:44:00,1.18995,1.1901,1.1893,1.1896,12000000.0
2009-01-09 19:45:00,1.18945,1.1896,1.1893,1.1893,13000000.0
2009-01-09 19:46:00,1.18925,1.18995,1.18925,1.18945,12000000.0
2009-01-09 19:47:00,1.1893,1.1896,1.1893,1.1896,23400000.0
2009-01-09 19:48:00,1.1896,1.18975,1.1896,1.1896,4000000.0
2009-01-09 19:49:00,1.1896,1.19025,1.18955,1.1896,5000000.0
2009-01-09 19:50:00,1.1896,1.18995,1.18955,1.18955,11000000.0
2009-01-09 19:51:00,1.1898,1.1898,1.1894,1.1896,8000000.0
2009-01-09 19:52:00,1.18975,1.18975,1.1896,1.1896,3000000.0
2009-01-09 19:53:00,1.1893,1.1896,1.1889,1.189,8000000.0
2009-01-09 19:54:00,1.1892,1.1892,1.1881,1.1886,19800000.0
2009-01-09 19:55:00,1.1886,1.1896,1.1886,1.1887,12800000.0
2009-01-09 19:56:00,1.1886,1.18865,1.1886,1.18865,4800000.0
2009-01-09 19:57:00,1.18855,1.18865,1.1881,1.18865,16000000.0
2009-01-09 19:58:00,1.18845,1.18845,1.18815,1.1883,18800000.0
2009-01-09 19:59:00,1.18835,1.18855,1.1883,1.1884,8000000.0
2009-01-09 20:00:00,1.1883,1.18845,1.18825,1.18845,5000000.0
2009-01-09 20:01:00,1.18845,1.18875,1.1884,1.18855,8600000.0
2009-01-09 20:02:00,1.1885,1.1885,1.1885,1.1885,3200000.0
2009-01-09 20:03:00,1.18855,1.18855,1.1884,1.18855,27400000.0
2009-01-09 20:04:00,1.18855,1.1887,1.18845,1.18855,10800000.0
2009-01-09 20:05:00,1.18855,1.18895,1.18845,1.18875,10200000.0
2009-01-09 20:06:00,1.18875,1.1893,1.1881,1.1888,19000000.0
2009-01-09 20:07:00,1.1879,1.1883,1.1879,1.1883,5000000.0
2009-01-09 20:08:00,1.18885,1.1892,1.18865,1.1892,5000000.0
2009-01-09 20:09:00,1.1893,1.1893,1.18875,1.18875,2000000.0
2009-01-09 20:10:00,1.18915,1.18915,1.18905,1.18915,3000000.0
2009-01-09 20:11:00,1.1866,1.1877,1.1866,1.1876,2000000.0
2009-01-09 20:12:00,1.18905,1.18915,1.18905,1.18915,2000000.0
2009-01-09 20:13:00,1.18915,1.18915,1.18915,1.18915,1000000.0
2009-01-09 20:14:00,1.1888,1.1888,1.1888,1.1888,1000000.0
2009-01-09 20:15:00,1.18865,1.19015,1.18825,1.18825,44000000.0
2009-01-09 20:16:00,1.1883,1.18995,1.1883,1.1888,44200000.0
2009-01-09 20:17:00,1.1887,1.18885,1.18855,1.1886,68800000.0
2009-01-09 20:18:00,1.1886,1.18895,1.18855,1.18855,30000000.0
2009-01-09 20:19:00,1.18855,1.18855,1.1885,1.1885,6400000.0
2009-01-09 20:20:00,1.18855,1.1891,1.18845,1.18895,33200000.0
2009-01-09 20:21:00,1.18895,1.18895,1.18855,1.18875,9600000.0
2009-01-09 20:22:00,1.18875,1.18875,1.1884,1.18845,22400000.0
2009-01-09 20:23:00,1.18845,1.18925,1.18835,1.1888,22000000.0
2009-01-09 20:24:00,1.1889,1.18905,1.1883,1.1883,45200000.0
2009-01-09 20:25:00,1.1883,1.1886,1.18815,1.1883,26200000.0
2009-01-09 20:26:00,1.1883,1.1883,1.1883,1.1883,1000000.0
2009-01-09 20:27:00,1.1886,1.18875,1.18785,1.18835,40600000.0
2009-01-09 20:28:00,1.18835,1.1886,1.18805,1.18835,35000000.0
2009-01-09 20:29:00,1.1885,1.18925,1.18835,1.1892,14000000.0
2009-01-09 20:30:00,1.18905,1.18905,1.18845,1.1885,13600000.0
2009-01-09 20:31:00,1.18835,1.189,1.18835,1.1885,19600000.0
2009-01-09 20:32:00,1.1884,1.18915,1.1884,1.18865,25000000.0
2009-01-09 20:33:00,1.18865,1.18915,1.1885,1.18915,14800000.0
2009-01-09 20:34:00,1.1886,1.1895,1.1886,1.18895,19200000.0
2009-01-09 20:35:00,1.18905,1.18935,1.1889,1.18905,10000000.0
2009-01-09 20:36:00,1.1885,1.1896,1.18845,1.18925,19400000.0
2009-01-09 20:37:00,1.18955,1.18985,1.1889,1.1896,17000000.0
2009-01-09 20:38:00,1.1896,1.1897,1.18905,1.1896,12000000.0
2009-01-09 20:39:00,1.1896,1.1896,1.1885,1.1885,11600000.0
2009-01-09 20:40:00,1.1884,1.1887,1.18795,1.188,20000000.0
2009-01-09 20:41:00,1.1881,1.1888,1.1881,1.1888,7200000.0
2009-01-09 20:42:00,1.18905,1.18905,1.1878,1.18835,31000000.0
2009-01-09 20:43:00,1.1884,1.18875,1.1884,1.1887,12800000.0
2009-01-09 20:44:00,1.18865,1.1887,1.18855,1.18865,8000000.0
2009-01-09 20:45:00,1.1886,1.1886,1.1885,1.18855,6400000.0
2009-01-09 20:46:00,1.18855,1.18855,1.1885,1.18855,6400000.0
2009-01-09 20:47:00,1.18855,1.18855,1.18765,1.18785,28800000.0
2009-01-09 20:48:00,1.18785,1.18785,1.1877,1.1878,7000000.0
2009-01-09 20:49:00,1.18815,1.18815,1.1878,1.188,10000000.0
2009-01-09 20:50:00,1.18785,1.188,1.1878,1.1878,8000000.0
2009-01-09 20:51:00,1.18795,1.18805,1.1876,1.188,23800000.0
2009-01-09 20:52:00,1.18785,1.1882,1.18785,1.1882,3000000.0
2009-01-09 20:53:00,1.188,1.1882,1.18775,1.18805,10200000.0
2009-01-09 20:54:00,1.18765,1.1882,1.18765,1.1882,2600000.0
2009-01-09 20:55:00,1.18785,1.18825,1.18785,1.18825,8000000.0
2009-01-09 20:56:00,1.18795,1.18825,1.1878,1.1878,8600000.0
2009-01-09 20:57:00,1.18805,1.1882,1.18805,1.18805,3000000.0
2009-01-09 20:58:00,1.1874,1.1876,1.1872,1.1876,2000000.0
2009-01-09 20:59:00,1.1882,1.1882,1.18805,1.18805,2000000.0
2009-01-09 21:00:00,1.1882,1.18825,1.1882,1.18825,2000000.0
2009-01-09 21:01:00,1.18835,1.18835,1.18835,1.18835,1000000.0
2009-01-09 21:02:00,1.1886,1.1886,1.188,1.1883,12000000.0
2009-01-09 21:03:00,1.1884,1.18875,1.188,1.18805,16400000.0
2009-01-09 21:04:00,1.1883,1.18835,1.1883,1.18835,4400000.0
2009-01-09 21:05:00,1.1884,1.18885,1.1884,1.18855,18400000.0
2009-01-09 21:06:00,1.1885,1.18945,1.1885,1.18945,66000000.0
2009-01-09 21:07:00,1.18915,1.18975,1.1891,1.18975,56600000.0
2009-01-09 21:08:00,1.1898,1.19025,1.1896,1.19015,17400000.0
2009-01-09 21:09:00,1.19,1.19015,1.1891,1.1894,16000000.0
2009-01-09 21:10:00,1.18915,1.18915,1.1884,1.1884,16000000.0
2009-01-09 21:11:00,1.18855,1.18935,1.18855,1.18915,11000000.0
2009-01-09 21:12:00,1.1891,1.18935,1.18895,1.18935,5000000.0
2009-01-09 21:13:00,1.18935,1.18935,1.18935,1.18935,1000000.0
2009-01-09 21:14:00,1.1892,1.18935,1.18905,1.18935,6000000.0
2009-01-09 21:15:00,1.18935,1.18945,1.18905,1.1892,15000000.0
2009-01-09 21:16:00,1.18935,1.1895,1.18935,1.1895,5000000.0
2009-01-09 21:17:00,1.18945,1.19,1.1893,1.18965,7000000.0
2009-01-09 21:18:00,1.1896,1.18965,1.18845,1.1896,24000000.0
2009-01-09 21:19:00,1.1894,1.1902,1.1894,1.1899,10000000.0
2009-01-09 21:20:00,1.18975,1.19025,1.1896,1.19025,10000000.0
2009-01-09 21:21:00,1.19025,1.19025,1.1895,1.1895,13000000.0
2009-01-09 21:22:00,1.18965,1.1897,1.1895,1.18955,7000000.0
2009-01-09 21:23:00,1.18945,1.1899,1.18945,1.1897,20000000.0
2009-01-09 21:24:00,1.18965,1.19015,1.18905,1.1894,18000000.0
2009-01-09 21:25:00,1.1889,1.1898,1.1886,1.1892,21000000.0
2009-01-09 21:26:00,1.18935,1.18955,1.1892,1.18955,7000000.0
2009-01-09 21:27:00,1.1896,1.18965,1.18825,1.1887,40200000.0
2009-01-09 21:28:00,1.18895,1.1898,1.18795,1.1884,48000000.0
2009-01-09 21:29:00,1.1882,1.18905,1.18775,1.18805,36000000.0
2009-01-09 21:30:00,1.1882,1.1893,1.1879,1.1893,33000000.0
2009-01-09 21:31:00,1.1891,1.1896,1.189,1.1891,41000000.0
2009-01-09 21:32:00,1.1891,1.18945,1.1883,1.1888,46000000.0
2009-01-09 21:33:00,1.1885,1.1888,1.18845,1.18845,8000000.0
2009-01-09 21:34:00,1.1886,1.1894,1.1886,1.1888,29000000.0
2009-01-09 21:35:00,1.18885,1.1893,1.1887,1.18915,22000000.0
2009-01-09 21:36:00,1.18915,1.18915,1.18845,1.1885,30000000.0
2009-01-09 21:37:00,1.1885,1.18925,1.1885,1.18925,20000000.0
2009-01-09 21:38:00,1.1895,1.18995,1.1895,1.18985,6000000.0
2009-01-09 21:39:00,1.18985,1.19005,1.18985,1.19,4000000.0
2009-01-09 21:40:00,1.1899,1.19,1.1896,1.18965,30000000.0
2009-01-09 21:41:00,1.1896,1.1898,1.1894,1.1894,19000000.0
2009-01-09 21:42:00,1.1901,1.1901,1.1898,1.19,6000000.0
2009-01-09 21:43:00,1.1891,1.18913,1.18852,1.18871,91200000.0
2009-01-09 21:44:00,1.1898,1.1899,1.1897,1.1898,5000000.0
2009-01-09 21:45:00,1.19005,1.19015,1.18975,1.18985,9000000.0
2009-01-09 21:46:00,1.19,1.1901,1.1899,1.1901,7000000.0
2009-01-09 21:47:00,1.19,1.1901,1.1896,1.1896,6000000.0
2009-01-09 21:48:00,1.1895,1.1895,1.1895,1.1895,1000000.0
2009-01-09 21:49:00,1.18955,1.18955,1.1892,1.1892,5000000.0
2009-01-09 21:50:00,1.1892,1.19015,1.18905,1.18965,30400000.0
2009-01-09 21:51:00,1.18955,1.19055,1.18945,1.1902,15400000.0
2009-01-09 21:52:00,1.19005,1.1905,1.18955,1.18955,26000000.0
2009-01-09 21:53:00,1.1897,1.1897,1.18955,1.18955,3000000.0
2009-01-09 21:54:00,1.1895,1.1895,1.18805,1.1887,37800000.0
2009-01-09 21:55:00,1.18855,1.1888,1.18835,1.18875,30400000.0
2009-01-09 21:56:00,1.18875,1.18915,1.18875,1.1888,22600000.0
2009-01-09 21:57:00,1.18875,1.18905,1.18875,1.18885,26600000.0
2009-01-09 21:58:00,1.1886,1.18895,1.1886,1.18895,25400000.0
2009-01-09 21:59:00,1.18885,1.1908,1.18845,1.18915,33800000.0
2009-01-09 22:00:00,1.1891,1.18955,1.18865,1.1892,27200000.0
2009-01-09 22:01:00,1.1894,1.19005,1.1893,1.1897,8000000.0
2009-01-09 22:02:00,1.18975,1.18975,1.18965,1.1897,5000000.0
2009-01-09 22:03:00,1.18975,1.18975,1.18975,1.18975,1000000.0
2009-01-09 22:04:00,1.1898,1.1898,1.18965,1.18965,3000000.0
2009-01-09 22:05:00,1.18975,1.19065,1.18975,1.1906,14000000.0
2009-01-09 22:06:00,1.19065,1.191,1.19025,1.191,22000000.0
2009-01-09 22:07:00,1.1909,1.19105,1.1909,1.191,24000000.0
2009-01-09 22:08:00,1.1909,1.1909,1.19065,1.19075,6000000.0
2009-01-09 22:09:00,1.19075,1.19075,1.19075,1.19075,1000000.0
2009-01-09 22:10:00,1.19025,1.19035,1.19005,1.19015,15200000.0
2009-01-09 22:11:00,1.1901,1.1902,1.1899,1.1901,48000000.0
2009-01-09 22:12:00,1.19005,1.19005,1.1896,1.1896,29800000.0
2009-01-09 22:13:00,1.1896,1.1903,1.1896,1.1903,21800000.0
2009-01-09 22:14:00,1.19015,1.1906,1.1901,1.1906,6000000.0
2009-01-09 22:15:00,1.1908,1.1911,1.19035,1.1906,15600000.0
2009-01-09 22:16:00,1.19035,1.1905,1.19,1.1904,11200000.0
2009-01-09 22:17:00,1.1906,1.1906,1.1905,1.1906,4000000.0
2009-01-09 22:18:00,1.19045,1.1911,1.19015,1.1911,23800000.0
2009-01-09 22:19:00,1.19105,1.1919,1.19065,1.1911,41400000.0
2009-01-09 22:20:00,1.19105,1.1922,1.19105,1.1919,32200000.0
2009-01-09 22:21:00,1.1919,1.1923,1.1899,1.1899,41800000.0
2009-01-09 22:22:00,1.1901,1.1901,1.18985,1.18985,19200000.0
2009-01-09 22:23:00,1.19015,1.1902,1.19015,1.1902,3200000.0
2009-01-09 22:24:00,1.19,1.19,1.1894,1.1895,22200000.0
2009-01-09 22:25:00,1.1895,1.19215,1.1894,1.1898,41200000.0
2009-01-09 22:26:00,1.18975,1.18975,1.18845,1.1895,38200000.0
2009-01-09 22:27:00,1.1895,1.19235,1.1895,1.19125,65400000.0
2009-01-09 22:28:00,1.1911,1.19125,1.19005,1.1909,55400000.0
2009-01-09 22:29:00,1.19,1.1906,1.1899,1.1906,32000000.0
2009-01-09 22:30:00,1.19065,1.1907,1.1903,1.1903,6400000.0
2009-01-09 22:31:00,1.19045,1.1906,1.1902,1.19045,14400000.0
2009-01-09 22:32:00,1.19035,1.19035,1.19,1.1901,8000000.0
2009-01-09 22:33:00,1.19035,1.19055,1.1902,1.19055,12800000.0
2009-01-09 22:34:00,1.1906,1.1907,1.19055,1.19055,16000000.0
2009-01-09 22:35:00,1.1906,1.1907,1.19045,1.1905,11200000.0
2009-01-09 22:36:00,1.19055,1.19055,1.19035,1.19035,16000000.0
2009-01-09 22:37:00,1.19035,1.19035,1.19035,1.19035,1600000.0
2009-01-09 22:38:00,1.1902,1.1902,1.1901,1.1901,3200000.0
2009-01-09 22:39:00,1.1901,1.1901,1.19,1.19,8000000.0
2009-01-09 22:40:00,1.19,1.1901,1.18995,1.1901,9600000.0
2009-01-09 22:41:00,1.1901,1.1901,1.1901,1.1901,6400000.0
2009-01-09 22:42:00,1.18995,1.18995,1.18995,1.18995,1600000.0
2009-01-09 22:43:00,1.18985,1.1901,1.18985,1.1901,4800000.0
2009-01-09 22:44:00,1.19,1.1901,1.18995,1.19,11200000.0
2009-01-09 22:45:00,1.18995,1.18995,1.18995,1.18995,1600000.0
2009-01-09 22:46:00,1.19015,1.19035,1.19015,1.19035,8000000.0
2009-01-09 22:47:00,1.1882,1.1887,1.1882,1.1887,1600000.0
2009-01-09 22:48:00,1.1904,1.1904,1.1904,1.1904,1600000.0
2009-01-09 22:49:00,1.1904,1.1904,1.19005,1.19015,11200000.0
2009-01-09 22:50:00,1.19,1.19035,1.19,1.19035,14400000.0
2009-01-09 22:51:00,1.19035,1.19035,1.19,1.19035,10400000.0
2009-01-09 22:52:00,1.1887,1.1891,1.1886,1.1889,32000000.0
2009-01-09 22:53:00,1.19035,1.1905,1.19,1.1901,32000000.0
2009-01-09 22:54:00,1.1901,1.19015,1.1901,1.1901,52800000.0
2009-01-09 22:55:00,1.1901,1.1901,1.1893,1.19,28800000.0
2009-01-09 22:56:00,1.19,1.19,1.19,1.19,12800000.0
2009-01-09 22:57:00,1.1895,1.1899,1.1895,1.1899,73600000.0
2009-01-09 22:58:00,1.1899,1.1899,1.1898,1.1898,60800000.0
2009-01-09 22:59:00,1.1898,1.1898,1.1897,1.1897,9600000.0
2009-01-09 23:00:00,1.1897,1.1897,1.1896,1.1896,46400000.0
2009-01-09 23:01:00,1.1899,1.19015,1.1896,1.1896,65000000.0
2009-01-09 23:02:00,1.1897,1.1897,1.18965,1.1897,25600000.0
2009-01-09 23:03:00,1.18965,1.1897,1.1896,1.1897,20800000.0
2009-01-09 23:04:00,1.1897,1.1897,1.18955,1.18955,8000000.0
2009-01-09 23:05:00,1.18955,1.18995,1.1895,1.18985,29800000.0
2009-01-09 23:06:00,1.18995,1.19,1.18995,1.19,9800000.0
2009-01-09 23:07:00,1.1903,1.1903,1.18985,1.19,12000000.0
2009-01-09 23:08:00,1.18995,1.19,1.1898,1.1898,15000000.0
2009-01-09 23:09:00,1.1897,1.18975,1.18965,1.18965,8000000.0
2009-01-09 23:10:00,1.1897,1.18975,1.1895,1.18965,12600000.0
2009-01-09 23:12:00,1.1898,1.18985,1.1898,1.18985,2000000.0
2009-01-09 23:13:00,1.19,1.1901,1.18955,1.1898,9600000.0
2009-01-09 23:14:00,1.1898,1.1898,1.1896,1.1896,2600000.0
2009-01-09 23:15:00,1.1896,1.18975,1.1896,1.18975,4800000.0
2009-01-09 23:16:00,1.18975,1.19,1.18975,1.19,4800000.0
2009-01-09 23:17:00,1.19,1.19005,1.19,1.19005,4800000.0
2009-01-09 23:18:00,1.19005,1.19005,1.19005,1.19005,3200000.0
2009-01-09 23:19:00,1.1901,1.19055,1.1901,1.19055,2600000.0
2009-01-09 23:20:00,1.19045,1.19045,1.1896,1.19015,31000000.0
2009-01-09 23:22:00,1.19015,1.1903,1.19015,1.1903,10200000.0
2009-01-09 23:23:00,1.1903,1.1903,1.1903,1.1903,3400000.0
2009-01-09 23:24:00,1.1905,1.1907,1.1897,1.1897,13400000.0
2009-01-09 23:25:00,1.1897,1.1898,1.1897,1.1898,15200000.0
2009-01-09 23:26:00,1.1898,1.1898,1.189,1.189,11200000.0
2009-01-09 23:27:00,1.1897,1.1897,1.1897,1.1897,3200000.0
2009-01-09 23:28:00,1.1897,1.1897,1.1897,1.1897,6400000.0
2009-01-09 23:29:00,1.1897,1.1897,1.1897,1.1897,6400000.0
2009-01-09 23:30:00,1.1897,1.1897,1.1897,1.1897,9600000.0
2009-01-09 23:31:00,1.1897,1.1897,1.189,1.1896,14400000.0
2009-01-09 23:32:00,1.1896,1.1896,1.1896,1.1896,6400000.0
2009-01-09 23:33:00,1.1896,1.1896,1.1896,1.1896,3200000.0
2009-01-09 23:34:00,1.1896,1.1896,1.1896,1.1896,12800000.0
2009-01-09 23:35:00,1.1888,1.1896,1.18875,1.1895,19200000.0
2009-01-09 23:36:00,1.1895,1.1895,1.1895,1.1895,16000000.0
2009-01-09 23:37:00,1.1895,1.1895,1.1895,1.1895,19200000.0
2009-01-09 23:38:00,1.1895,1.1895,1.18855,1.1894,27200000.0
2009-01-09 23:39:00,1.1894,1.1894,1.1894,1.1894,9600000.0
2009-01-09 23:40:00,1.1894,1.1894,1.18855,1.1893,14400000.0
2009-01-09 23:41:00,1.1893,1.1893,1.18835,1.18835,8000000.0
2009-01-09 23:42:00,1.1879,1.1892,1.1879,1.1892,37600000.0
2009-01-09 23:43:00,1.1892,1.1892,1.189,1.1891,64000000.0
2009-01-09 23:44:00,1.1891,1.18925,1.189,1.18905,12800000.0
2009-01-09 23:45:00,1.19035,1.191,1.1891,1.18925,56800000.0
2009-01-09 23:46:00,1.18955,1.18955,1.18915,1.18955,24000000.0
2009-01-09 23:47:00,1.18985,1.1899,1.1894,1.1899,16000000.0
2009-01-09 23:48:00,1.1899,1.1899,1.1893,1.1898,31400000.0
2009-01-09 23:50:00,1.1899,1.1905,1.18985,1.1903,44400000.0
2009-01-09 23:51:00,1.19,1.1907,1.18955,1.19035,22600000.0
2009-01-09 23:52:00,1.19035,1.19035,1.19025,1.19025,5400000.0
2009-01-09 23:53:00,1.1912,1.1921,1.19035,1.19035,57900000.0
2009-01-09 23:54:00,1.19005,1.1913,1.1899,1.1899,20800000.0
2009-01-09 23:55:00,1.1899,1.1899,1.1899,1.1899,35200000.0
2009-01-09 23:56:00,1.1898,1.1898,1.1898,1.1898,9600000.0
2009-01-09 23:57:00,1.1877,1.1898,1.1877,1.1896,52800000.0
2009-01-09 23:58:00,1.1896,1.1896,1.1894,1.1894,12800000.0
2009-01-09 23:59:00,1.1893,1.1893,1.1842,1.1842,13600000.0
2009-01-12 00:00:00,1.1844,1.1848,1.1844,1.1848,9600000.0
2009-01-12 00:01:00,1.18525,1.18525,1.18525,1.18525,1200000.0
2009-01-12 00:02:00,1.1845,1.1848,1.1844,1.1848,2400000.0
2009-01-12 00:03:00,1.1847,1.1859,1.1846,1.1853,2400000.0
2009-01-12 00:04:00,1.18495,1.18495,1.18475,1.18475,2400000.0
2009-01-12 00:05:00,1.18435,1.1844,1.18415,1.1844,9600000.0
2009-01-12 00:06:00,1.1844,1.1845,1.18325,1.1845,22800000.0
2009-01-12 00:07:00,1.1845,1.1846,1.1836,1.1842,26400000.0
2009-01-12 00:08:00,1.18345,1.18345,1.1834,1.18345,3600000.0
2009-01-12 00:09:00,1.18365,1.18535,1.18325,1.18535,25000000.0
2009-01-12 00:10:00,1.18525,1.18535,1.18525,1.18535,17000000.0
2009-01-12 00:11:00,1.1857,1.1857,1.185,1.1855,31000000.0
2009-01-12 00:12:00,1.1855,1.18595,1.1855,1.1856,7000000.0
2009-01-12 00:13:00,1.1855,1.1855,1.1854,1.1855,3000000.0
2009-01-12 00:14:00,1.1854,1.18575,1.1854,1.1855,16400000.0
2009-01-12 00:15:00,1.1854,1.1855,1.1854,1.1855,3800000.0
2009-01-12 00:16:00,1.1854,1.1854,1.1848,1.185,15200000.0
2009-01-12 00:17:00,1.18495,1.18525,1.18465,1.18515,37800000.0
2009-01-12 00:18:00,1.18505,1.1854,1.18495,1.1853,28000000.0
2009-01-12 00:19:00,1.1854,1.1859,1.1853,1.18565,32400000.0
2009-01-12 00:20:00,1.18575,1.1861,1.18555,1.1858,27600000.0
2009-01-12 00:21:00,1.1861,1.1861,1.1851,1.18545,17400000.0
2009-01-12 00:22:00,1.18555,1.18565,1.18465,1.1854,24200000.0
2009-01-12 00:23:00,1.1854,1.186,1.1853,1.186,11000000.0
2009-01-12 00:24:00,1.186,1.1861,1.18595,1.1861,12000000.0
2009-01-12 00:25:00,1.1861,1.18625,1.1861,1.18625,8000000.0
2009-01-12 00:26:00,1.18615,1.1865,1.18615,1.18625,30000000.0
2009-01-12 00:27:00,1.18625,1.18635,1.186,1.18605,30000000.0
2009-01-12 00:28:00,1.18605,1.18615,1.18605,1.18615,6000000.0
2009-01-12 00:29:00,1.18615,1.18645,1.18615,1.1863,16000000.0
2009-01-12 00:30:00,1.1861,1.1863,1.1861,1.1861,15400000.0
2009-01-12 00:31:00,1.1859,1.18615,1.18575,1.18615,28200000.0
2009-01-12 00:32:00,1.18615,1.18615,1.18595,1.18615,5000000.0
2009-01-12 00:33:00,1.18605,1.1862,1.18605,1.1862,7600000.0
2009-01-12 00:34:00,1.18615,1.18615,1.18615,1.18615,1000000.0
2009-01-12 00:35:00,1.1863,1.1865,1.1861,1.1861,8400000.0
2009-01-12 00:36:00,1.1863,1.1864,1.1861,1.1861,8200000.0
2009-01-12 00:37:00,1.1859,1.18605,1.1859,1.18605,3000000.0
2009-01-12 00:38:00,1.18605,1.18615,1.18605,1.18605,4000000.0
2009-01-12 00:39:00,1.18605,1.18645,1.18585,1.1863,14000000.0
2009-01-12 00:40:00,1.18655,1.18655,1.1861,1.1862,23000000.0
2009-01-12 00:41:00,1.1861,1.18655,1.1861,1.18655,9200000.0
2009-01-12 00:42:00,1.18645,1.18645,1.18515,1.18545,38600000.0
2009-01-12 00:43:00,1.18595,1.1861,1.1855,1.18565,8600000.0
2009-01-12 00:44:00,1.18575,1.18575,1.18555,1.18565,9400000.0
2009-01-12 00:45:00,1.18575,1.18575,1.18565,1.18565,4400000.0
2009-01-12 00:46:00,1.18585,1.18585,1.18585,1.18585,1000000.0
2009-01-12 00:47:00,1.1858,1.1858,1.1858,1.1858,2200000.0
2009-01-12 00:48:00,1.18585,1.18615,1.1853,1.1853,16400000.0
2009-01-12 00:49:00,1.1855,1.18615,1.1855,1.18615,33800000.0
2009-01-12 00:50:00,1.18625,1.1865,1.1849,1.1865,27200000.0
2009-01-12 00:51:00,1.1863,1.1865,1.1863,1.1863,8000000.0
2009-01-12 00:52:00,1.1862,1.1863,1.18595,1.18595,8200000.0
2009-01-12 00:53:00,1.18585,1.186,1.185,1.18565,28400000.0
2009-01-12 00:54:00,1.18585,1.18605,1.18575,1.18585,5000000.0
2009-01-12 00:55:00,1.186,1.186,1.186,1.186,1000000.0
2009-01-12 00:56:00,1.1861,1.1861,1.1856,1.18595,10400000.0
2009-01-12 00:57:00,1.18615,1.18645,1.1856,1.18645,29000000.0
2009-01-12 00:58:00,1.18645,1.18645,1.1858,1.1862,18000000.0
2009-01-12 00:59:00,1.1862,1.1865,1.18545,1.1863,26800000.0
2009-01-12 01:00:00,1.18645,1.1869,1.1851,1.1869,44000000.0
2009-01-12 01:01:00,1.1869,1.187,1.1869,1.187,6000000.0
2009-01-12 01:02:00,1.187,1.1871,1.187,1.1871,3000000.0
2009-01-12 01:03:00,1.1871,1.18745,1.18605,1.1868,18000000.0
2009-01-12 01:04:00,1.1868,1.1868,1.1865,1.1865,26600000.0
2009-01-12 01:05:00,1.18665,1.1873,1.18655,1.1873,34000000.0
2009-01-12 01:06:00,1.1873,1.1873,1.1866,1.1867,38600000.0
2009-01-12 01:07:00,1.1867,1.1873,1.1867,1.1873,127000000.0
2009-01-12 01:08:00,1.1873,1.1875,1.1873,1.1875,66000000.0
2009-01-12 01:09:00,1.1877,1.1879,1.1877,1.1879,54000000.0
2009-01-12 01:10:00,1.1879,1.188,1.1865,1.1876,73700000.0
2009-01-12 01:11:00,1.18615,1.1877,1.18615,1.18645,27600000.0
2009-01-12 01:12:00,1.18645,1.1874,1.1863,1.1864,29000000.0
2009-01-12 01:13:00,1.1885,1.1886,1.18615,1.1868,27000000.0
2009-01-12 01:14:00,1.1869,1.187,1.18635,1.187,9000000.0
2009-01-12 01:15:00,1.187,1.1871,1.187,1.1871,2000000.0
2009-01-12 01:16:00,1.1871,1.1871,1.1871,1.1871,19000000.0
2009-01-12 01:17:00,1.1871,1.1876,1.1871,1.1875,29000000.0
2009-01-12 01:18:00,1.1875,1.18775,1.1869,1.18735,31400000.0
2009-01-12 01:19:00,1.18705,1.18715,1.187,1.18705,14000000.0
2009-01-12 01:20:00,1.18715,1.1875,1.18705,1.18735,34400000.0
2009-01-12 01:21:00,1.18725,1.1875,1.1872,1.18735,8800000.0
2009-01-12 01:22:00,1.18735,1.1879,1.18735,1.1879,10800000.0
2009-01-12 01:23:00,1.1875,1.1878,1.1869,1.1878,13200000.0
2009-01-12 01:24:00,1.1878,1.1879,1.1878,1.1879,9000000.0
2009-01-12 01:25:00,1.1878,1.1878,1.18705,1.1875,16000000.0
2009-01-12 01:26:00,1.1875,1.1882,1.1875,1.1882,17600000.0
2009-01-12 01:27:00,1.18815,1.18815,1.1872,1.1879,16800000.0
2009-01-12 01:28:00,1.1879,1.1881,1.18725,1.1881,12600000.0
2009-01-12 01:29:00,1.1881,1.1882,1.1881,1.1882,21000000.0
2009-01-12 01:30:00,1.1882,1.1884,1.1882,1.1884,8000000.0
2009-01-12 01:31:00,1.1872,1.1882,1.1872,1.188,22000000.0
2009-01-12 01:32:00,1.188,1.1881,1.188,1.1881,40000000.0
2009-01-12 01:33:00,1.1881,1.1883,1.1881,1.1883,39000000.0
2009-01-12 01:34:00,1.1883,1.1885,1.1883,1.1883,22000000.0
2009-01-12 01:35:00,1.1883,1.1883,1.1879,1.1881,16600000.0
2009-01-12 01:36:00,1.1881,1.1885,1.1881,1.1885,19000000.0
2009-01-12 01:37:00,1.1885,1.1887,1.1884,1.1887,10000000.0
2009-01-12 01:38:00,1.1887,1.1888,1.1887,1.1888,3000000.0
2009-01-12 01:39:00,1.1888,1.1888,1.1883,1.1884,22400000.0
2009-01-12 01:40:00,1.1884,1.1886,1.1884,1.1886,7000000.0
2009-01-12 01:41:00,1.1841,1.1844,1.1835,1.1835,8600000.0
2009-01-12 01:42:00,1.1837,1.1846,1.1835,1.1845,8600000.0
2009-01-12 01:43:00,1.1882,1.1885,1.1881,1.1885,8600000.0
2009-01-12 01:44:00,1.1885,1.1886,1.1885,1.1886,4600000.0
2009-01-12 01:45:00,1.1886,1.1888,1.1886,1.1887,5000000.0
2009-01-12 01:46:00,1.1887,1.1887,1.1886,1.1886,6000000.0
2009-01-12 01:47:00,1.18845,1.1891,1.18845,1.1891,13400000.0
2009-01-12 01:48:00,1.1891,1.1891,1.1891,1.1891,3000000.0
2009-01-12 01:49:00,1.1891,1.1891,1.18835,1.18835,6400000.0
2009-01-12 01:50:00,1.18835,1.18835,1.18825,1.18825,2000000.0
2009-01-12 01:51:00,1.18815,1.1893,1.18752,1.18852,18100000.0
2009-01-12 01:52:00,1.189,1.189,1.1888,1.1889,15000000.0
2009-01-12 01:53:00,1.1889,1.189,1.1889,1.189,22000000.0
2009-01-12 01:54:00,1.1889,1.1892,1.1889,1.1891,10000000.0
2009-01-12 01:55:00,1.1891,1.1891,1.1882,1.1882,23000000.0
2009-01-12 01:56:00,1.1882,1.1884,1.18805,1.1884,9000000.0
2009-01-12 01:57:00,1.1884,1.1884,1.1881,1.1881,18000000.0
2009-01-12 01:58:00,1.1881,1.1881,1.1877,1.1879,23600000.0
2009-01-12 01:59:00,1.1879,1.1881,1.1876,1.1881,14000000.0
2009-01-12 02:00:00,1.1881,1.1881,1.18775,1.1879,23200000.0
2009-01-12 02:01:00,1.18795,1.1881,1.18775,1.1878,9200000.0
2009-01-12 02:02:00,1.188,1.18815,1.1878,1.1881,9000000.0
2009-01-12 02:03:00,1.1879,1.1884,1.18775,1.1884,22600000.0
2009-01-12 02:04:00,1.18855,1.18865,1.18835,1.1886,37400000.0
2009-01-12 02:05:00,1.1886,1.189,1.1886,1.189,13000000.0
2009-01-12 02:06:00,1.189,1.189,1.18855,1.189,13000000.0
2009-01-12 02:07:00,1.189,1.189,1.1885,1.1888,15000000.0
2009-01-12 02:08:00,1.1888,1.189,1.1888,1.189,4000000.0
2009-01-12 02:09:00,1.189,1.189,1.189,1.189,8000000.0
2009-01-12 02:10:00,1.1887,1.1889,1.1887,1.1889,6400000.0
2009-01-12 02:11:00,1.1889,1.189,1.1887,1.1887,7200000.0
2009-01-12 02:12:00,1.18875,1.1889,1.18875,1.1889,4000000.0
2009-01-12 02:13:00,1.1888,1.1891,1.1888,1.1891,7400000.0
2009-01-12 02:14:00,1.1888,1.18885,1.1887,1.1887,6200000.0
2009-01-12 02:15:00,1.1886,1.1888,1.1886,1.1888,8200000.0
2009-01-12 02:16:00,1.1887,1.1888,1.18855,1.18875,24000000.0
2009-01-12 02:17:00,1.1887,1.18875,1.1887,1.1887,5000000.0
2009-01-12 02:18:00,1.1887,1.1887,1.1886,1.1886,14600000.0
2009-01-12 02:19:00,1.1886,1.1886,1.18835,1.1884,5000000.0
2009-01-12 02:20:00,1.1884,1.1886,1.1884,1.18855,19000000.0
2009-01-12 02:21:00,1.1885,1.18875,1.18835,1.18845,39600000.0
2009-01-12 02:22:00,1.18835,1.18875,1.1882,1.18825,22400000.0
2009-01-12 02:23:00,1.1882,1.1882,1.188,1.188,19000000.0
2009-01-12 02:24:00,1.188,1.188,1.1877,1.1879,23600000.0
2009-01-12 02:25:00,1.1879,1.1879,1.1875,1.1875,9200000.0
2009-01-12 02:26:00,1.1875,1.18815,1.1875,1.18815,22200000.0
2009-01-12 02:27:00,1.1882,1.1884,1.1882,1.1884,5000000.0
2009-01-12 02:28:00,1.1884,1.1884,1.188,1.188,22000000.0
2009-01-12 02:29:00,1.188,1.188,1.1875,1.1877,9000000.0
2009-01-12 02:30:00,1.1877,1.1879,1.1877,1.1878,10200000.0
2009-01-12 02:31:00,1.18805,1.18805,1.1877,1.1877,24000000.0
2009-01-12 02:32:00,1.1877,1.1878,1.1875,1.1878,11000000.0
2009-01-12 02:33:00,1.1878,1.1878,1.1874,1.1877,11000000.0
2009-01-12 02:34:00,1.1877,1.1878,1.1875,1.1878,11000000.0
2009-01-12 02:35:00,1.1878,1.1878,1.18678,1.1872,29000000.0
2009-01-12 02:36:00,1.1872,1.1874,1.1872,1.1874,26000000.0
2009-01-12 02:37:00,1.1874,1.1874,1.18575,1.18575,98400000.0
2009-01-12 02:38:00,1.1854,1.1865,1.18455,1.18635,68200000.0
2009-01-12 02:39:00,1.18645,1.1867,1.1861,1.1862,40400000.0
2009-01-12 02:40:00,1.1863,1.1868,1.18595,1.18595,64400000.0
2009-01-12 02:41:00,1.18595,1.18635,1.18515,1.1852,68200000.0
2009-01-12 02:42:00,1.1852,1.18625,1.18505,1.18555,91600000.0
2009-01-12 02:43:00,1.18565,1.1864,1.18515,1.18615,73000000.0
2009-01-12 02:44:00,1.18615,1.18635,1.1855,1.18585,20800000.0
2009-01-12 02:45:00,1.18585,1.18635,1.18575,1.1862,23200000.0
2009-01-12 02:46:00,1.18575,1.1867,1.18575,1.1866,13800000.0
2009-01-12 02:47:00,1.1867,1.1867,1.18645,1.18645,9000000.0
2009-01-12 02:48:00,1.1865,1.1865,1.18635,1.1865,4400000.0
2009-01-12 02:49:00,1.1866,1.1867,1.18635,1.1866,30000000.0
2009-01-12 02:50:00,1.1867,1.1867,1.18625,1.18645,18400000.0
2009-01-12 02:51:00,1.1865,1.18715,1.1864,1.1864,8600000.0
2009-01-12 02:52:00,1.18635,1.1871,1.1861,1.1866,71800000.0
2009-01-12 02:53:00,1.1866,1.1866,1.1857,1.18625,20400000.0
2009-01-12 02:54:00,1.18615,1.18635,1.18615,1.18635,6000000.0
2009-01-12 02:55:00,1.18635,1.18635,1.18635,1.18635,3400000.0
2009-01-12 02:56:00,1.1864,1.1864,1.1864,1.1864,1000000.0
2009-01-12 02:57:00,1.1865,1.187,1.1865,1.187,11800000.0
2009-01-12 02:58:00,1.187,1.18735,1.1866,1.1866,41200000.0
2009-01-12 02:59:00,1.1865,1.1865,1.18615,1.18625,20600000.0
2009-01-12 03:00:00,1.18615,1.18625,1.18615,1.18625,7800000.0
2009-01-12 03:01:00,1.18615,1.18625,1.186,1.18625,5000000.0
2009-01-12 03:02:00,1.1862,1.187,1.1856,1.187,12000000.0
2009-01-12 03:03:00,1.187,1.187,1.1849,1.1864,20000000.0
2009-01-12 03:04:00,1.1851,1.1865,1.1851,1.1864,22000000.0
2009-01-12 03:05:00,1.1864,1.1867,1.1861,1.1867,35000000.0
2009-01-12 03:06:00,1.1868,1.18705,1.1861,1.18635,30000000.0
2009-01-12 03:07:00,1.1863,1.18665,1.1863,1.18635,9000000.0
2009-01-12 03:08:00,1.18645,1.18705,1.1864,1.18695,23000000.0
2009-01-12 03:09:00,1.18705,1.18705,1.18695,1.18695,5000000.0
2009-01-12 03:10:00,1.1869,1.187,1.1869,1.1869,5000000.0
2009-01-12 03:11:00,1.18685,1.1869,1.1863,1.1864,17200000.0
2009-01-12 03:12:00,1.18655,1.1868,1.1864,1.1868,11000000.0
2009-01-12 03:13:00,1.1866,1.1868,1.1859,1.1864,19000000.0
2009-01-12 03:14:00,1.1864,1.1865,1.1842,1.1842,24800000.0
2009-01-12 03:15:00,1.1841,1.18575,1.1839,1.18575,34600000.0
2009-01-12 03:16:00,1.18575,1.1859,1.1855,1.1859,15000000.0
2009-01-12 03:17:00,1.18605,1.18615,1.18585,1.1859,25000000.0
2009-01-12 03:18:00,1.186,1.18645,1.18585,1.1861,36000000.0
2009-01-12 03:19:00,1.18615,1.18645,1.18605,1.18635,13000000.0
2009-01-12 03:20:00,1.18625,1.18645,1.1861,1.1861,10000000.0
2009-01-12 03:21:00,1.1861,1.1861,1.186,1.1861,4000000.0
2009-01-12 03:22:00,1.18625,1.18625,1.1861,1.1862,6000000.0
2009-01-12 03:23:00,1.18625,1.18655,1.18615,1.1865,15000000.0
2009-01-12 03:24:00,1.18615,1.18625,1.18565,1.18625,18000000.0
2009-01-12 03:25:00,1.18615,1.18645,1.18615,1.1863,14000000.0
2009-01-12 03:26:00,1.1861,1.1861,1.1855,1.18595,15600000.0
2009-01-12 03:27:00,1.186,1.1863,1.18595,1.18605,7000000.0
2009-01-12 03:28:00,1.1861,1.1861,1.18605,1.18605,3000000.0
2009-01-12 03:29:00,1.18615,1.18635,1.18615,1.18635,7000000.0
2009-01-12 03:30:00,1.18635,1.1865,1.18625,1.18635,9000000.0
2009-01-12 03:31:00,1.1864,1.1867,1.1864,1.18665,7000000.0
2009-01-12 03:32:00,1.1866,1.1866,1.18595,1.18605,8000000.0
2009-01-12 03:33:00,1.18625,1.18625,1.1852,1.1852,19000000.0
2009-01-12 03:34:00,1.1853,1.18595,1.18495,1.18495,34000000.0
2009-01-12 03:35:00,1.18515,1.1852,1.18465,1.18515,37000000.0
2009-01-12 03:36:00,1.1851,1.18545,1.18495,1.18525,23000000.0
2009-01-12 03:37:00,1.1855,1.186,1.18505,1.18525,30600000.0
2009-01-12 03:38:00,1.18525,1.18605,1.18515,1.186,12000000.0
2009-01-12 03:39:00,1.18625,1.187,1.18515,1.1859,22800000.0
2009-01-12 03:40:00,1.18585,1.1865,1.18495,1.18495,41600000.0
2009-01-12 03:41:00,1.18515,1.1862,1.18515,1.1862,11000000.0
2009-01-12 03:42:00,1.18615,1.1872,1.18615,1.18645,9000000.0
2009-01-12 03:43:00,1.18695,1.1872,1.1865,1.18675,18000000.0
2009-01-12 03:44:00,1.1865,1.1866,1.18555,1.1866,12200000.0
2009-01-12 03:45:00,1.1866,1.18675,1.1866,1.18675,5000000.0
2009-01-12 03:46:00,1.18675,1.18685,1.1867,1.1868,4000000.0
2009-01-12 03:47:00,1.18725,1.18725,1.1861,1.18655,10600000.0
2009-01-12 03:48:00,1.1864,1.18715,1.1859,1.186,20400000.0
2009-01-12 03:49:00,1.186,1.18625,1.186,1.18615,13600000.0
2009-01-12 03:50:00,1.18615,1.18675,1.18615,1.1865,11200000.0
2009-01-12 03:51:00,1.18665,1.18665,1.1866,1.18665,5000000.0
2009-01-12 03:52:00,1.18665,1.1868,1.18625,1.18635,18600000.0
2009-01-12 03:53:00,1.1871,1.1871,1.1871,1.1871,1000000.0
2009-01-12 03:54:00,1.187,1.1871,1.1861,1.1861,21600000.0
2009-01-12 03:55:00,1.18615,1.1867,1.18505,1.1851,49200000.0
2009-01-12 03:56:00,1.185,1.18605,1.185,1.18595,39600000.0
2009-01-12 03:57:00,1.18575,1.18735,1.18575,1.187,34800000.0
2009-01-12 03:58:00,1.1865,1.187,1.1865,1.18695,6400000.0
2009-01-12 03:59:00,1.18675,1.1873,1.18575,1.18595,41600000.0
2009-01-12 04:00:00,1.1858,1.18595,1.1856,1.1858,13000000.0
2009-01-12 04:01:00,1.186,1.186,1.186,1.186,3400000.0
2009-01-12 04:02:00,1.186,1.18605,1.1857,1.18605,11400000.0
2009-01-12 04:03:00,1.18595,1.18635,1.1855,1.18595,33800000.0
2009-01-12 04:04:00,1.18585,1.18585,1.18585,1.18585,2000000.0
2009-01-12 04:05:00,1.1859,1.1859,1.1858,1.1858,9000000.0
2009-01-12 04:06:00,1.18595,1.18615,1.18595,1.18615,17000000.0
2009-01-12 04:07:00,1.1861,1.1862,1.1861,1.18615,6000000.0
2009-01-12 04:08:00,1.1862,1.1862,1.1862,1.1862,3000000.0
2009-01-12 04:09:00,1.18615,1.18625,1.18615,1.18615,7000000.0
2009-01-12 04:10:00,1.186,1.1866,1.186,1.1863,12000000.0
2009-01-12 04:11:00,1.18625,1.18645,1.18625,1.18645,10000000.0
2009-01-12 04:12:00,1.18645,1.1865,1.1864,1.18645,17000000.0
2009-01-12 04:13:00,1.18645,1.18645,1.1864,1.1864,4000000.0
2009-01-12 04:14:00,1.18635,1.1864,1.18635,1.18635,5000000.0
2009-01-12 04:15:00,1.1861,1.1863,1.18575,1.1859,14000000.0
2009-01-12 04:16:00,1.1862,1.18645,1.1862,1.18635,11000000.0
2009-01-12 04:17:00,1.18645,1.18655,1.18645,1.18655,2000000.0
2009-01-12 04:18:00,1.18645,1.18645,1.18645,1.18645,1000000.0
2009-01-12 04:19:00,1.18645,1.18655,1.18645,1.18645,3000000.0
2009-01-12 04:20:00,1.18635,1.1865,1.18635,1.1865,5000000.0
2009-01-12 04:21:00,1.1865,1.1865,1.1865,1.1865,1000000.0
2009-01-12 04:22:00,1.1865,1.1865,1.1864,1.1865,7000000.0
2009-01-12 04:23:00,1.1865,1.18655,1.1864,1.18655,8000000.0
2009-01-12 04:24:00,1.18665,1.18735,1.18655,1.18695,9000000.0
2009-01-12 04:25:00,1.1871,1.1871,1.1868,1.1868,8000000.0
2009-01-12 04:26:00,1.1867,1.1869,1.18655,1.18655,8000000.0
2009-01-12 04:27:00,1.1863,1.18675,1.1863,1.18645,24000000.0
2009-01-12 04:28:00,1.1867,1.1867,1.1864,1.18645,8000000.0
2009-01-12 04:29:00,1.1864,1.1864,1.18625,1.18625,7000000.0
2009-01-12 04:30:00,1.18635,1.187,1.18635,1.187,12000000.0
2009-01-12 04:31:00,1.187,1.187,1.18635,1.1866,29000000.0
2009-01-12 04:32:00,1.1868,1.18735,1.1868,1.18725,10000000.0
2009-01-12 04:33:00,1.1873,1.1873,1.18725,1.18725,2000000.0
2009-01-12 04:34:00,1.1874,1.1874,1.1867,1.1871,11600000.0
2009-01-12 04:35:00,1.18735,1.18735,1.1863,1.18715,31000000.0
2009-01-12 04:36:00,1.1871,1.1871,1.18675,1.18675,10000000.0
2009-01-12 04:37:00,1.1868,1.187,1.1868,1.18695,7000000.0
2009-01-12 04:38:00,1.187,1.187,1.187,1.187,1000000.0
2009-01-12 04:39:00,1.18695,1.1874,1.1865,1.1865,23600000.0
2009-01-12 04:40:00,1.18645,1.18665,1.18625,1.18665,16000000.0
2009-01-12 04:41:00,1.1865,1.1865,1.18625,1.18625,10000000.0
2009-01-12 04:42:00,1.18635,1.18665,1.1863,1.1864,16000000.0
2009-01-12 04:43:00,1.1864,1.1864,1.1864,1.1864,2000000.0
2009-01-12 04:44:00,1.1864,1.1864,1.1863,1.1863,7000000.0
2009-01-12 04:45:00,1.1864,1.18655,1.1864,1.18655,8000000.0
2009-01-12 04:46:00,1.18635,1.18635,1.1862,1.1862,9000000.0
2009-01-12 04:47:00,1.18615,1.1864,1.18615,1.1864,6000000.0
2009-01-12 04:48:00,1.1865,1.1866,1.18595,1.18595,29000000.0
2009-01-12 04:49:00,1.18605,1.18635,1.186,1.18615,44400000.0
2009-01-12 04:50:00,1.18605,1.1863,1.18585,1.1863,27200000.0
2009-01-12 04:51:00,1.18605,1.18615,1.186,1.18615,7000000.0
2009-01-12 04:52:00,1.18615,1.1864,1.1861,1.1863,11000000.0
2009-01-12 04:53:00,1.18625,1.18645,1.18625,1.18625,7000000.0
2009-01-12 04:54:00,1.1806,1.1812,1.1804,1.181,10000000.0
2009-01-12 04:55:00,1.1863,1.18645,1.1863,1.18645,10000000.0
2009-01-12 04:56:00,1.18645,1.18645,1.18625,1.1863,6000000.0
2009-01-12 04:57:00,1.18645,1.18645,1.1863,1.1863,10000000.0
2009-01-12 04:58:00,1.1863,1.1863,1.18625,1.1863,5000000.0
2009-01-12 04:59:00,1.1863,1.1868,1.1863,1.18675,19000000.0
2009-01-12 05:00:00,1.1868,1.1868,1.1862,1.1865,13400000.0
2009-01-12 05:01:00,1.1865,1.18665,1.18615,1.18665,7000000.0
2009-01-12 05:02:00,1.1867,1.18715,1.18665,1.18715,5000000.0
2009-01-12 05:03:00,1.18675,1.18735,1.18675,1.18735,11600000.0
2009-01-12 05:04:00,1.1873,1.1873,1.1867,1.1871,9000000.0
2009-01-12 05:05:00,1.1872,1.1872,1.18625,1.18655,9000000.0
2009-01-12 05:06:00,1.18645,1.1866,1.1863,1.1864,22000000.0
2009-01-12 05:07:00,1.1863,1.1865,1.18615,1.18625,10000000.0
2009-01-12 05:08:00,1.18615,1.18635,1.18515,1.1863,36000000.0
2009-01-12 05:09:00,1.18635,1.18675,1.18635,1.1867,37000000.0
2009-01-12 05:10:00,1.18665,1.1868,1.18665,1.18675,16000000.0
2009-01-12 05:11:00,1.1866,1.18675,1.1866,1.1867,8000000.0
2009-01-12 05:12:00,1.1866,1.1866,1.185,1.18535,28200000.0
2009-01-12 05:13:00,1.18535,1.1864,1.18535,1.1856,26000000.0
2009-01-12 05:14:00,1.18575,1.1858,1.18575,1.1858,3000000.0
2009-01-12 05:15:00,1.1858,1.1858,1.18575,1.18575,6000000.0
2009-01-12 05:16:00,1.18575,1.18575,1.18525,1.18525,18000000.0
2009-01-12 05:17:00,1.18535,1.1854,1.1853,1.1853,14000000.0
2009-01-12 05:18:00,1.1853,1.1858,1.1853,1.18575,31000000.0
2009-01-12 05:19:00,1.18535,1.1857,1.1853,1.18545,13000000.0
2009-01-12 05:20:00,1.1854,1.1855,1.1854,1.1855,11000000.0
2009-01-12 05:21:00,1.1854,1.1856,1.185,1.1854,32000000.0
2009-01-12 05:22:00,1.1855,1.1855,1.18515,1.1853,12000000.0
2009-01-12 05:23:00,1.1853,1.1856,1.185,1.1853,10000000.0
2009-01-12 05:24:00,1.1851,1.1851,1.18465,1.18485,53800000.0
2009-01-12 05:25:00,1.18475,1.18475,1.1842,1.1844,21400000.0
2009-01-12 05:26:00,1.1844,1.1847,1.1837,1.18425,70000000.0
2009-01-12 05:27:00,1.1838,1.18455,1.18335,1.1838,55600000.0
2009-01-12 05:28:00,1.18395,1.18405,1.1798,1.1798,72200000.0
2009-01-12 05:29:00,1.17995,1.1831,1.17995,1.1826,139800000.0
2009-01-12 05:30:00,1.18235,1.1826,1.1815,1.1821,85200000.0
2009-01-12 05:31:00,1.1821,1.1833,1.18125,1.18175,105200000.0
2009-01-12 05:32:00,1.1817,1.18385,1.1817,1.18365,67400000.0
2009-01-12 05:33:00,1.18375,1.1843,1.18345,1.1839,65600000.0
2009-01-12 05:34:00,1.1839,1.18445,1.18255,1.18265,103000000.0
2009-01-12 05:35:00,1.1825,1.1838,1.18175,1.18275,65600000.0
2009-01-12 05:36:00,1.18325,1.1842,1.1811,1.18215,61400000.0
2009-01-12 05:37:00,1.18205,1.18245,1.1806,1.18175,97600000.0
2009-01-12 05:38:00,1.1817,1.18265,1.1805,1.1811,107000000.0
2009-01-12 05:39:00,1.1812,1.18365,1.1812,1.1825,101400000.0
2009-01-12 05:40:00,1.1826,1.1843,1.18205,1.18205,61800000.0
2009-01-12 05:41:00,1.18205,1.18245,1.18145,1.18145,49800000.0
2009-01-12 05:42:00,1.18165,1.18285,1.18165,1.18275,38200000.0
2009-01-12 05:43:00,1.18265,1.18265,1.1815,1.1815,9000000.0
2009-01-12 05:44:00,1.1813,1.18235,1.1808,1.1821,65200000.0
2009-01-12 05:45:00,1.1821,1.18375,1.18115,1.18275,86400000.0
2009-01-12 05:46:00,1.1827,1.1829,1.1816,1.1816,64600000.0
2009-01-12 05:47:00,1.18165,1.18255,1.181,1.18205,46000000.0
2009-01-12 05:48:00,1.1823,1.1827,1.18155,1.18205,33200000.0
2009-01-12 05:49:00,1.18205,1.18275,1.182,1.18255,33000000.0
2009-01-12 05:50:00,1.1826,1.1836,1.1826,1.18305,34600000.0
2009-01-12 05:51:00,1.18325,1.18345,1.18175,1.1822,44200000.0
2009-01-12 05:52:00,1.1821,1.1825,1.1813,1.1825,31000000.0
2009-01-12 05:53:00,1.1827,1.1828,1.18165,1.18245,33000000.0
2009-01-12 05:54:00,1.1824,1.183,1.18215,1.1826,31400000.0
2009-01-12 05:55:00,1.1826,1.1826,1.1822,1.1822,10000000.0
2009-01-12 05:56:00,1.18225,1.1825,1.18225,1.18235,20800000.0
2009-01-12 05:57:00,1.18235,1.18305,1.18205,1.18265,65400000.0
2009-01-12 05:58:00,1.1826,1.18265,1.1822,1.1822,27200000.0
2009-01-12 05:59:00,1.18235,1.18255,1.1819,1.1819,21200000.0
2009-01-12 06:00:00,1.18195,1.18225,1.1819,1.18225,16200000.0
2009-01-12 06:01:00,1.1822,1.18295,1.1821,1.18275,32600000.0
2009-01-12 06:02:00,1.18275,1.18275,1.18235,1.18235,37000000.0
2009-01-12 06:03:00,1.18235,1.18235,1.18215,1.1822,6400000.0
2009-01-12 06:04:00,1.18205,1.18245,1.18205,1.1823,20800000.0
2009-01-12 06:05:00,1.1822,1.1823,1.1821,1.1823,11000000.0
2009-01-12 06:06:00,1.18235,1.1826,1.18205,1.1825,28800000.0
2009-01-12 06:07:00,1.18215,1.1822,1.18205,1.18215,6400000.0
2009-01-12 06:08:00,1.18215,1.18215,1.18185,1.1819,14400000.0
2009-01-12 06:09:00,1.18205,1.1822,1.182,1.1822,8000000.0
2009-01-12 06:10:00,1.1822,1.18275,1.1822,1.18275,7000000.0
2009-01-12 06:11:00,1.1794,1.1794,1.1792,1.1794,1000000.0
2009-01-12 06:12:00,1.1827,1.1827,1.1827,1.1827,1000000.0
2009-01-12 06:13:00,1.1795,1.1795,1.1792,1.1792,13200000.0
2009-01-12 06:14:00,1.18275,1.183,1.18215,1.183,13200000.0
2009-01-12 06:15:00,1.183,1.183,1.18235,1.1824,34200000.0
2009-01-12 06:16:00,1.18295,1.1833,1.1828,1.1831,19400000.0
2009-01-12 06:17:00,1.183,1.1831,1.18285,1.18295,34200000.0
2009-01-12 06:18:00,1.1833,1.18335,1.18285,1.18285,32400000.0
2009-01-12 06:19:00,1.18295,1.18325,1.18295,1.18325,35400000.0
2009-01-12 06:20:00,1.1832,1.18335,1.1828,1.1828,28200000.0
2009-01-12 06:21:00,1.18275,1.18285,1.182,1.1821,16000000.0
2009-01-12 06:22:00,1.182,1.18205,1.1802,1.1816,73600000.0
2009-01-12 06:23:00,1.1819,1.18325,1.1813,1.18235,88600000.0
2009-01-12 06:24:00,1.1823,1.1826,1.18155,1.1824,38000000.0
2009-01-12 06:25:00,1.18235,1.18245,1.1799,1.1823,69400000.0
2009-01-12 06:26:00,1.1826,1.1826,1.18225,1.18235,29800000.0
2009-01-12 06:27:00,1.1825,1.1826,1.1804,1.1806,117200000.0
2009-01-12 06:28:00,1.1808,1.1815,1.18045,1.1814,80800000.0
2009-01-12 06:29:00,1.1816,1.1822,1.18095,1.18095,68400000.0
2009-01-12 06:30:00,1.1812,1.1812,1.18055,1.18085,30800000.0
2009-01-12 06:31:00,1.1813,1.1817,1.18055,1.18055,53000000.0
2009-01-12 06:32:00,1.18085,1.1818,1.18085,1.18155,30200000.0
2009-01-12 06:33:00,1.1819,1.1821,1.18145,1.1821,17000000.0
2009-01-12 06:34:00,1.18205,1.18215,1.1816,1.1819,30600000.0
2009-01-12 06:35:00,1.182,1.182,1.1817,1.1818,15000000.0
2009-01-12 06:36:00,1.1818,1.1823,1.1818,1.1823,5000000.0
2009-01-12 06:37:00,1.18225,1.18225,1.18135,1.18175,36800000.0
2009-01-12 06:38:00,1.1817,1.18185,1.18025,1.18095,24200000.0
2009-01-12 06:39:00,1.18105,1.1822,1.1807,1.18085,23400000.0
2009-01-12 06:40:00,1.1807,1.1807,1.17885,1.1793,48000000.0
2009-01-12 06:41:00,1.1794,1.1794,1.1775,1.17825,72800000.0
2009-01-12 06:42:00,1.1785,1.1806,1.1777,1.1797,94000000.0
2009-01-12 06:43:00,1.1797,1.1797,1.1776,1.1788,49600000.0
2009-01-12 06:44:00,1.1787,1.17875,1.1787,1.1787,4800000.0
2009-01-12 06:45:00,1.1787,1.17885,1.1784,1.17855,16800000.0
2009-01-12 06:46:00,1.1788,1.17905,1.1786,1.1786,16000000.0
2009-01-12 06:47:00,1.1787,1.179,1.178,1.1785,41800000.0
2009-01-12 06:48:00,1.1785,1.17875,1.17605,1.1784,85800000.0
2009-01-12 06:49:00,1.1783,1.17925,1.17795,1.17925,37600000.0
2009-01-12 06:50:00,1.1792,1.1794,1.17885,1.1794,24200000.0
2009-01-12 06:51:00,1.1794,1.1794,1.1788,1.17905,34600000.0
2009-01-12 06:52:00,1.1788,1.17915,1.1777,1.1791,51200000.0
2009-01-12 06:53:00,1.17885,1.1792,1.1785,1.1792,28600000.0
2009-01-12 06:54:00,1.17885,1.1796,1.1788,1.1796,7600000.0
2009-01-12 06:55:00,1.17945,1.1799,1.17945,1.1795,26800000.0
2009-01-12 06:56:00,1.1792,1.1798,1.1788,1.1795,47800000.0
2009-01-12 06:57:00,1.1795,1.1798,1.1787,1.1792,49000000.0
2009-01-12 06:58:00,1.17925,1.17965,1.179,1.1794,37800000.0
2009-01-12 06:59:00,1.17965,1.17975,1.1792,1.1793,55800000.0
2009-01-12 07:00:00,1.1792,1.1794,1.1792,1.1793,8200000.0
2009-01-12 07:01:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-12 07:02:00,1.1793,1.1794,1.1793,1.1794,2000000.0
2009-01-12 07:03:00,1.17955,1.17955,1.17955,1.17955,1000000.0
2009-01-12 07:04:00,1.1796,1.17995,1.1795,1.17995,24200000.0
2009-01-12 07:05:00,1.1799,1.1802,1.1799,1.1801,10600000.0
2009-01-12 07:06:00,1.18,1.1802,1.1795,1.1802,9600000.0
2009-01-12 07:07:00,1.1801,1.1805,1.1801,1.1804,18600000.0
2009-01-12 07:08:00,1.18045,1.18065,1.18035,1.18035,12600000.0
2009-01-12 07:09:00,1.1803,1.18085,1.1803,1.1805,13600000.0
2009-01-12 07:10:00,1.18055,1.1807,1.18007,1.18055,15300000.0
2009-01-12 07:11:00,1.1805,1.1807,1.18035,1.18065,11200000.0
2009-01-12 07:12:00,1.18065,1.1807,1.18055,1.18055,7200000.0
2009-01-12 07:13:00,1.1805,1.18055,1.1805,1.18055,3600000.0
2009-01-12 07:14:00,1.1805,1.1805,1.17975,1.18025,19600000.0
2009-01-12 07:15:00,1.18015,1.18035,1.1797,1.17975,24000000.0
2009-01-12 07:16:00,1.17965,1.17995,1.17965,1.17995,4000000.0
2009-01-12 07:17:00,1.18,1.1803,1.1799,1.18025,21600000.0
2009-01-12 07:18:00,1.18015,1.1805,1.18015,1.1805,19200000.0
2009-01-12 07:19:00,1.18055,1.18055,1.1802,1.1802,12000000.0
2009-01-12 07:20:00,1.1802,1.1804,1.18005,1.18025,14200000.0
2009-01-12 07:21:00,1.1804,1.18065,1.18015,1.1803,41800000.0
2009-01-12 07:22:00,1.1807,1.1807,1.1803,1.1805,25000000.0
2009-01-12 07:23:00,1.1806,1.1806,1.1804,1.1804,15400000.0
2009-01-12 07:24:00,1.18045,1.18075,1.1804,1.1807,32000000.0
2009-01-12 07:25:00,1.18075,1.18075,1.1804,1.1807,14400000.0
2009-01-12 07:26:00,1.18045,1.18075,1.1803,1.18075,23600000.0
2009-01-12 07:27:00,1.18075,1.18115,1.18055,1.18075,21600000.0
2009-01-12 07:28:00,1.1806,1.1806,1.1806,1.1806,2000000.0
2009-01-12 07:29:00,1.18045,1.18095,1.1804,1.18085,21000000.0
2009-01-12 07:30:00,1.18085,1.18115,1.1806,1.1806,15400000.0
2009-01-12 07:31:00,1.18065,1.1814,1.18065,1.1811,48400000.0
2009-01-12 07:32:00,1.1811,1.18115,1.1809,1.18105,26600000.0
2009-01-12 07:33:00,1.18105,1.1811,1.18015,1.18015,18600000.0
2009-01-12 07:34:00,1.1801,1.18015,1.1801,1.1801,6000000.0
2009-01-12 07:35:00,1.18015,1.18015,1.1793,1.17985,28400000.0
2009-01-12 07:36:00,1.1798,1.1798,1.17975,1.1798,4800000.0
2009-01-12 07:37:00,1.1799,1.18015,1.1798,1.18015,11200000.0
2009-01-12 07:38:00,1.18025,1.18035,1.18025,1.18025,8000000.0
2009-01-12 07:39:00,1.18035,1.18035,1.18035,1.18035,1600000.0
2009-01-12 07:40:00,1.18025,1.1804,1.18025,1.1804,8000000.0
2009-01-12 07:41:00,1.18045,1.1805,1.18045,1.1805,8000000.0
2009-01-12 07:42:00,1.18055,1.18185,1.18055,1.1812,57000000.0
2009-01-12 07:43:00,1.1814,1.18215,1.1797,1.1803,71000000.0
2009-01-12 07:44:00,1.18035,1.1817,1.18035,1.18145,12800000.0
2009-01-12 07:45:00,1.18185,1.18185,1.1815,1.18175,17600000.0
2009-01-12 07:46:00,1.18185,1.1819,1.18175,1.18175,14400000.0
2009-01-12 07:47:00,1.1819,1.18195,1.1819,1.18195,2600000.0
2009-01-12 07:48:00,1.18205,1.18235,1.18205,1.18235,9600000.0
2009-01-12 07:49:00,1.18225,1.1829,1.1807,1.1811,40300000.0
2009-01-12 07:50:00,1.181,1.18215,1.1806,1.18205,50600000.0
2009-01-12 07:51:00,1.1819,1.18225,1.181,1.18195,36400000.0
2009-01-12 07:52:00,1.18205,1.1824,1.18205,1.1822,11200000.0
2009-01-12 07:53:00,1.1806,1.1807,1.1804,1.1804,16000000.0
2009-01-12 07:54:00,1.1822,1.1822,1.18185,1.18195,16000000.0
2009-01-12 07:55:00,1.18205,1.18265,1.18205,1.1825,24000000.0
2009-01-12 07:56:00,1.1825,1.1827,1.18205,1.1821,11200000.0
2009-01-12 07:57:00,1.182,1.1821,1.182,1.18205,6400000.0
2009-01-12 07:58:00,1.1822,1.18285,1.18205,1.18265,22400000.0
2009-01-12 07:59:00,1.18255,1.18255,1.18195,1.18195,17600000.0
2009-01-12 08:00:00,1.18185,1.18185,1.1816,1.18165,24000000.0
2009-01-12 08:01:00,1.1816,1.182,1.1816,1.18195,11200000.0
2009-01-12 08:02:00,1.18185,1.18185,1.1816,1.18165,14400000.0
2009-01-12 08:03:00,1.18175,1.1826,1.18175,1.18255,19200000.0
2009-01-12 08:04:00,1.18285,1.18315,1.1827,1.183,21600000.0
2009-01-12 08:05:00,1.18285,1.1832,1.182,1.18215,53200000.0
2009-01-12 08:06:00,1.18215,1.18325,1.1815,1.18275,72200000.0
2009-01-12 08:07:00,1.1827,1.18325,1.18195,1.1821,73000000.0
2009-01-12 08:08:00,1.18205,1.1828,1.18175,1.1819,55800000.0
2009-01-12 08:09:00,1.18195,1.18295,1.1817,1.18295,31600000.0
2009-01-12 08:10:00,1.1829,1.1841,1.1825,1.1828,71800000.0
2009-01-12 08:11:00,1.18295,1.1835,1.1825,1.18335,29000000.0
2009-01-12 08:12:00,1.1834,1.18435,1.183,1.18345,42900000.0
2009-01-12 08:13:00,1.1835,1.18355,1.18295,1.1833,39800000.0
2009-01-12 08:14:00,1.18345,1.18345,1.1833,1.1833,8800000.0
2009-01-12 08:15:00,1.1833,1.1833,1.18315,1.18325,11800000.0
2009-01-12 08:16:00,1.18355,1.18355,1.1832,1.1832,10600000.0
2009-01-12 08:17:00,1.18325,1.18325,1.1829,1.1829,23600000.0
2009-01-12 08:18:00,1.1829,1.18305,1.1827,1.18285,20800000.0
2009-01-12 08:19:00,1.18305,1.18305,1.18305,1.18305,1000000.0
2009-01-12 08:20:00,1.18305,1.18355,1.1827,1.18285,42400000.0
2009-01-12 08:21:00,1.1829,1.18345,1.18285,1.18325,54000000.0
2009-01-12 08:22:00,1.18325,1.18325,1.18185,1.18185,28800000.0
2009-01-12 08:23:00,1.18175,1.1836,1.1817,1.1836,24400000.0
2009-01-12 08:24:00,1.18345,1.1841,1.18345,1.1837,44400000.0
2009-01-12 08:25:00,1.18355,1.1841,1.18355,1.18385,32400000.0
2009-01-12 08:26:00,1.1839,1.1839,1.1828,1.18315,25600000.0
2009-01-12 08:27:00,1.1831,1.1831,1.1831,1.1831,6400000.0
2009-01-12 08:28:00,1.1831,1.1835,1.18265,1.18305,39600000.0
2009-01-12 08:29:00,1.18295,1.1832,1.1824,1.1826,39200000.0
2009-01-12 08:30:00,1.1827,1.18285,1.18225,1.18225,41600000.0
2009-01-12 08:31:00,1.18235,1.1825,1.18225,1.1825,19200000.0
2009-01-12 08:32:00,1.18245,1.18285,1.1824,1.1824,28800000.0
2009-01-12 08:33:00,1.1825,1.18355,1.1825,1.1826,30200000.0
2009-01-12 08:34:00,1.1826,1.183,1.1826,1.183,14400000.0
2009-01-12 08:35:00,1.18305,1.18335,1.183,1.1832,11200000.0
2009-01-12 08:36:00,1.18325,1.18405,1.18325,1.18335,12200000.0
2009-01-12 08:37:00,1.18345,1.18385,1.1832,1.1832,30800000.0
2009-01-12 08:38:00,1.1832,1.184,1.1832,1.1835,16800000.0
2009-01-12 08:39:00,1.1836,1.1841,1.1835,1.18385,14000000.0
2009-01-12 08:40:00,1.18375,1.1841,1.18315,1.18335,19400000.0
2009-01-12 08:41:00,1.18335,1.18335,1.1827,1.1827,20400000.0
2009-01-12 08:42:00,1.1829,1.1831,1.1829,1.1831,4800000.0
2009-01-12 08:43:00,1.1831,1.1838,1.1823,1.1826,29800000.0
2009-01-12 08:44:00,1.1828,1.1828,1.18205,1.18205,21200000.0
2009-01-12 08:45:00,1.1822,1.1834,1.1822,1.18325,18800000.0
2009-01-12 08:46:00,1.1832,1.1834,1.18205,1.18235,22600000.0
2009-01-12 08:47:00,1.18235,1.1826,1.1821,1.18215,24000000.0
2009-01-12 08:48:00,1.1821,1.1821,1.18155,1.18155,12800000.0
2009-01-12 08:49:00,1.18185,1.1827,1.18155,1.1827,13800000.0
2009-01-12 08:50:00,1.18305,1.18325,1.18275,1.18325,24400000.0
2009-01-12 08:51:00,1.18325,1.18325,1.18245,1.18275,16200000.0
2009-01-12 08:52:00,1.1826,1.18265,1.181,1.1811,26600000.0
2009-01-12 08:53:00,1.18125,1.1815,1.18125,1.18135,8000000.0
2009-01-12 08:54:00,1.1811,1.18145,1.1809,1.1809,27200000.0
2009-01-12 08:55:00,1.181,1.18305,1.181,1.1827,51200000.0
2009-01-12 08:56:00,1.1827,1.1831,1.182,1.1827,51200000.0
2009-01-12 08:57:00,1.18265,1.18305,1.18245,1.1828,17600000.0
2009-01-12 08:58:00,1.18275,1.1831,1.18225,1.18305,32600000.0
2009-01-12 08:59:00,1.1831,1.1835,1.18215,1.1822,31200000.0
2009-01-12 09:00:00,1.1822,1.18275,1.1821,1.1821,20800000.0
2009-01-12 09:01:00,1.1821,1.18225,1.1821,1.1821,8800000.0
2009-01-12 09:02:00,1.18215,1.1834,1.18215,1.1834,25800000.0
2009-01-12 09:03:00,1.1831,1.1832,1.1827,1.1832,10800000.0
2009-01-12 09:04:00,1.1834,1.18345,1.1827,1.1827,24000000.0
2009-01-12 09:05:00,1.1828,1.18305,1.18195,1.18305,22000000.0
2009-01-12 09:06:00,1.1836,1.1839,1.183,1.18305,18800000.0
2009-01-12 09:07:00,1.18305,1.18305,1.18215,1.18215,8600000.0
2009-01-12 09:08:00,1.18215,1.1824,1.18125,1.18155,21400000.0
2009-01-12 09:09:00,1.1814,1.1816,1.1809,1.1809,20600000.0
2009-01-12 09:10:00,1.1808,1.1826,1.1807,1.1822,48800000.0
2009-01-12 09:11:00,1.18235,1.18235,1.18095,1.1818,16600000.0
2009-01-12 09:12:00,1.1818,1.18225,1.18165,1.18225,25000000.0
2009-01-12 09:13:00,1.1824,1.1832,1.18215,1.183,33000000.0
2009-01-12 09:14:00,1.18315,1.18345,1.18255,1.18265,14400000.0
2009-01-12 09:15:00,1.18255,1.18325,1.18235,1.18255,62800000.0
2009-01-12 09:16:00,1.18255,1.18315,1.1822,1.18225,51800000.0
2009-01-12 09:17:00,1.1822,1.18235,1.1822,1.1823,12800000.0
2009-01-12 09:18:00,1.1823,1.1825,1.1814,1.18235,35400000.0
2009-01-12 09:19:00,1.18235,1.18235,1.1809,1.18175,40800000.0
2009-01-12 09:20:00,1.18165,1.1825,1.181,1.18115,66200000.0
2009-01-12 09:21:00,1.18125,1.1829,1.181,1.1811,45800000.0
2009-01-12 09:22:00,1.1813,1.1817,1.1806,1.18075,111000000.0
2009-01-12 09:23:00,1.1808,1.18305,1.18035,1.1814,126600000.0
2009-01-12 09:24:00,1.1814,1.1822,1.18085,1.18115,101000000.0
2009-01-12 09:25:00,1.18135,1.1816,1.18035,1.18075,71600000.0
2009-01-12 09:26:00,1.1807,1.1817,1.18065,1.18165,32600000.0
2009-01-12 09:27:00,1.1814,1.18245,1.1812,1.1816,44400000.0
2009-01-12 09:28:00,1.18165,1.18195,1.181,1.18175,25200000.0
2009-01-12 09:29:00,1.18175,1.18195,1.1815,1.1818,23000000.0
2009-01-12 09:30:00,1.1818,1.1823,1.18115,1.18155,66200000.0
2009-01-12 09:31:00,1.18155,1.18175,1.18075,1.18135,96000000.0
2009-01-12 09:32:00,1.18135,1.1814,1.18085,1.18085,89600000.0
2009-01-12 09:33:00,1.18085,1.1818,1.18065,1.18125,165800000.0
2009-01-12 09:34:00,1.1812,1.18175,1.1812,1.18165,68200000.0
2009-01-12 09:35:00,1.18165,1.18335,1.18155,1.1821,75800000.0
2009-01-12 09:36:00,1.18215,1.18245,1.18175,1.1822,64200000.0
2009-01-12 09:37:00,1.1824,1.18265,1.181,1.1825,137600000.0
2009-01-12 09:38:00,1.1823,1.1824,1.18155,1.182,52000000.0
2009-01-12 09:39:00,1.18195,1.18215,1.18195,1.18205,20800000.0
2009-01-12 09:40:00,1.18205,1.1826,1.18185,1.18255,11600000.0
2009-01-12 09:41:00,1.18255,1.1828,1.18145,1.18205,42600000.0
2009-01-12 09:42:00,1.18205,1.18215,1.18165,1.18195,26000000.0
2009-01-12 09:43:00,1.18195,1.18195,1.18115,1.18115,23400000.0
2009-01-12 09:44:00,1.18115,1.1815,1.18115,1.1815,12800000.0
2009-01-12 09:45:00,1.18155,1.18185,1.18125,1.18165,49000000.0
2009-01-12 09:46:00,1.18165,1.1823,1.1814,1.18165,63200000.0
2009-01-12 09:47:00,1.18165,1.1822,1.18165,1.18185,50600000.0
2009-01-12 09:48:00,1.18185,1.1825,1.18175,1.1823,122400000.0
2009-01-12 09:49:00,1.1824,1.1825,1.1819,1.18195,52800000.0
2009-01-12 09:50:00,1.18195,1.18195,1.18155,1.18155,20000000.0
2009-01-12 09:51:00,1.1818,1.1825,1.1814,1.18165,59600000.0
2009-01-12 09:52:00,1.18175,1.18185,1.1815,1.18165,12600000.0
2009-01-12 09:53:00,1.18165,1.18165,1.18095,1.18135,28600000.0
2009-01-12 09:54:00,1.18155,1.18175,1.18085,1.1817,43600000.0
2009-01-12 09:55:00,1.18155,1.18155,1.18085,1.18115,54200000.0
2009-01-12 09:56:00,1.18115,1.18115,1.1804,1.1806,45800000.0
2009-01-12 09:57:00,1.1807,1.18085,1.1806,1.18075,17400000.0
2009-01-12 09:58:00,1.18065,1.18065,1.1792,1.18005,30400000.0
2009-01-12 09:59:00,1.18015,1.181,1.17915,1.17985,50600000.0
2009-01-12 10:00:00,1.1798,1.18045,1.17975,1.1802,30200000.0
2009-01-12 10:01:00,1.18025,1.1807,1.17895,1.179,56400000.0
2009-01-12 10:02:00,1.179,1.1803,1.179,1.1795,42200000.0
2009-01-12 10:03:00,1.17965,1.17985,1.1791,1.1794,39600000.0
2009-01-12 10:04:00,1.17945,1.1806,1.17935,1.17965,43600000.0
2009-01-12 10:05:00,1.17975,1.17975,1.17915,1.17915,47800000.0
2009-01-12 10:06:00,1.1791,1.1804,1.1787,1.18025,51600000.0
2009-01-12 10:07:00,1.1802,1.18045,1.1798,1.17995,31800000.0
2009-01-12 10:08:00,1.1801,1.18065,1.17995,1.1806,52600000.0
2009-01-12 10:09:00,1.18035,1.18035,1.17915,1.17995,91400000.0
2009-01-12 10:10:00,1.1798,1.1812,1.17935,1.1806,97600000.0
2009-01-12 10:11:00,1.18075,1.18145,1.1804,1.1814,72200000.0
2009-01-12 10:12:00,1.1815,1.18205,1.1811,1.1819,57200000.0
2009-01-12 10:13:00,1.1814,1.18295,1.1802,1.1821,74400000.0
2009-01-12 10:14:00,1.18165,1.18305,1.18165,1.18255,69400000.0
2009-01-12 10:15:00,1.18255,1.1833,1.18225,1.18315,30200000.0
2009-01-12 10:16:00,1.183,1.1833,1.1828,1.18295,27400000.0
2009-01-12 10:17:00,1.183,1.18325,1.182,1.18305,43400000.0
2009-01-12 10:18:00,1.18275,1.1829,1.1819,1.1825,38000000.0
2009-01-12 10:19:00,1.1825,1.18255,1.1814,1.1814,83800000.0
2009-01-12 10:20:00,1.18155,1.18275,1.1812,1.18175,192200000.0
2009-01-12 10:21:00,1.1821,1.1825,1.1812,1.1813,137200000.0
2009-01-12 10:22:00,1.1812,1.1819,1.1812,1.1819,62200000.0
2009-01-12 10:23:00,1.1819,1.18265,1.18135,1.1821,52200000.0
2009-01-12 10:24:00,1.1821,1.18235,1.18195,1.18205,40000000.0
2009-01-12 10:25:00,1.1822,1.18225,1.1812,1.1813,176600000.0
2009-01-12 10:26:00,1.1812,1.1825,1.1812,1.1814,41400000.0
2009-01-12 10:27:00,1.1813,1.18225,1.1811,1.1812,158800000.0
2009-01-12 10:28:00,1.1817,1.18185,1.1811,1.1811,163800000.0
2009-01-12 10:29:00,1.181,1.181,1.1808,1.1809,257600000.0
2009-01-12 10:30:00,1.1809,1.18175,1.1809,1.1811,26400000.0
2009-01-12 10:31:00,1.18095,1.1813,1.1807,1.1808,99200000.0
2009-01-12 10:32:00,1.1807,1.1816,1.1806,1.1806,212400000.0
2009-01-12 10:33:00,1.18065,1.18085,1.18055,1.1806,80200000.0
2009-01-12 10:34:00,1.1806,1.1806,1.1804,1.1804,104000000.0
2009-01-12 10:35:00,1.1804,1.1804,1.1803,1.1803,76000000.0
2009-01-12 10:36:00,1.1802,1.18035,1.1801,1.1801,118000000.0
2009-01-12 10:37:00,1.1801,1.1801,1.18,1.18,108800000.0
2009-01-12 10:38:00,1.1802,1.1808,1.1799,1.1805,34400000.0
2009-01-12 10:39:00,1.18055,1.181,1.18015,1.1802,32200000.0
2009-01-12 10:40:00,1.1802,1.18035,1.1798,1.17995,140800000.0
2009-01-12 10:41:00,1.18035,1.1805,1.17965,1.1797,220400000.0
2009-01-12 10:42:00,1.1797,1.18055,1.1796,1.18045,167600000.0
2009-01-12 10:43:00,1.1805,1.1805,1.17975,1.17985,74800000.0
2009-01-12 10:44:00,1.1797,1.1804,1.1796,1.18,93200000.0
2009-01-12 10:45:00,1.17995,1.18075,1.17955,1.17985,101200000.0
2009-01-12 10:46:00,1.18,1.1803,1.1797,1.1803,54800000.0
2009-01-12 10:47:00,1.1804,1.18075,1.17985,1.18,27600000.0
2009-01-12 10:48:00,1.18,1.18035,1.17965,1.1802,73200000.0
2009-01-12 10:49:00,1.18025,1.1811,1.18025,1.18085,56200000.0
2009-01-12 10:50:00,1.1811,1.1813,1.1802,1.18065,104000000.0
2009-01-12 10:51:00,1.18065,1.1811,1.1799,1.18005,49400000.0
2009-01-12 10:52:00,1.1801,1.18125,1.1797,1.1806,121000000.0
2009-01-12 10:53:00,1.18075,1.18215,1.1799,1.1808,165800000.0
2009-01-12 10:54:00,1.1809,1.1812,1.17985,1.1799,211400000.0
2009-01-12 10:55:00,1.1799,1.18065,1.17968,1.1798,273200000.0
2009-01-12 10:56:00,1.1798,1.17995,1.17965,1.17995,398600000.0
2009-01-12 10:57:00,1.17995,1.18085,1.1797,1.1797,187800000.0
2009-01-12 10:58:00,1.1797,1.17985,1.1795,1.1796,196800000.0
2009-01-12 10:59:00,1.1796,1.18,1.1795,1.1795,252600000.0
2009-01-12 11:00:00,1.1795,1.1799,1.1793,1.1794,433000000.0
2009-01-12 11:01:00,1.1794,1.17965,1.1792,1.1793,367000000.0
2009-01-12 11:02:00,1.1793,1.18035,1.1793,1.18015,49000000.0
2009-01-12 11:03:00,1.1802,1.18045,1.17935,1.17935,25200000.0
2009-01-12 11:04:00,1.17935,1.1798,1.17925,1.17945,219200000.0
2009-01-12 11:05:00,1.17935,1.1798,1.1792,1.1792,39000000.0
2009-01-12 11:06:00,1.1793,1.17955,1.179,1.17915,352800000.0
2009-01-12 11:07:00,1.179,1.1795,1.179,1.17905,376800000.0
2009-01-12 11:08:00,1.179,1.1792,1.1787,1.1787,369200000.0
2009-01-12 11:09:00,1.1788,1.17895,1.17775,1.1787,321300000.0
2009-01-12 11:10:00,1.17802,1.1787,1.17802,1.1785,434400000.0
2009-01-12 11:11:00,1.1785,1.1786,1.1784,1.1784,395800000.0
2009-01-12 11:12:00,1.1784,1.17845,1.1783,1.1784,128400000.0
2009-01-12 11:13:00,1.17845,1.1791,1.1782,1.17875,137600000.0
2009-01-12 11:14:00,1.1792,1.17965,1.17875,1.17925,62000000.0
2009-01-12 11:15:00,1.17925,1.18035,1.17875,1.18,53300000.0
2009-01-12 11:16:00,1.1805,1.1805,1.179,1.179,48200000.0
2009-01-12 11:17:00,1.1789,1.18045,1.1789,1.18015,26000000.0
2009-01-12 11:18:00,1.18015,1.1809,1.18005,1.18065,21000000.0
2009-01-12 11:19:00,1.18105,1.18105,1.1804,1.1809,8000000.0
2009-01-12 11:20:00,1.18095,1.1812,1.18045,1.1808,21800000.0
2009-01-12 11:21:00,1.18055,1.182,1.18025,1.1813,58100000.0
2009-01-12 11:22:00,1.18075,1.1811,1.1801,1.1808,44600000.0
2009-01-12 11:23:00,1.1808,1.18135,1.1808,1.18095,41600000.0
2009-01-12 11:24:00,1.1811,1.1816,1.1811,1.18125,38800000.0
2009-01-12 11:25:00,1.1816,1.18255,1.1812,1.1821,74600000.0
2009-01-12 11:26:00,1.18245,1.18255,1.1814,1.1824,45000000.0
2009-01-12 11:27:00,1.18225,1.18255,1.18095,1.18175,69800000.0
2009-01-12 11:28:00,1.18165,1.18215,1.18115,1.18215,26000000.0
2009-01-12 11:29:00,1.18185,1.183,1.1818,1.18295,63400000.0
2009-01-12 11:30:00,1.1828,1.1834,1.18245,1.1826,71200000.0
2009-01-12 11:31:00,1.1826,1.18345,1.18255,1.1828,45000000.0
2009-01-12 11:32:00,1.1828,1.183,1.18245,1.1827,18000000.0
2009-01-12 11:33:00,1.18275,1.18275,1.18205,1.18215,31600000.0
2009-01-12 11:34:00,1.1821,1.18285,1.18205,1.18285,43000000.0
2009-01-12 11:35:00,1.18295,1.1834,1.1827,1.1834,106400000.0
2009-01-12 11:36:00,1.1834,1.18345,1.18195,1.1824,71600000.0
2009-01-12 11:37:00,1.1825,1.1825,1.1816,1.182,32200000.0
2009-01-12 11:38:00,1.182,1.1821,1.1816,1.1816,196800000.0
2009-01-12 11:39:00,1.1816,1.1816,1.1811,1.1814,384000000.0
2009-01-12 11:40:00,1.1814,1.1814,1.1813,1.1813,102400000.0
2009-01-12 11:41:00,1.1813,1.1813,1.1812,1.1812,128000000.0
2009-01-12 11:42:00,1.1812,1.1812,1.1812,1.1812,6400000.0
2009-01-12 11:43:00,1.1812,1.1812,1.18027,1.1811,172800000.0
2009-01-12 11:44:00,1.1811,1.1811,1.1809,1.181,33600000.0
2009-01-12 11:45:00,1.181,1.181,1.18,1.1808,160500000.0
2009-01-12 11:46:00,1.1808,1.1808,1.1807,1.1807,83200000.0
2009-01-12 11:47:00,1.1807,1.1807,1.1794,1.1805,185800000.0
2009-01-12 11:48:00,1.1805,1.1805,1.1786,1.1786,88100000.0
2009-01-12 11:49:00,1.1789,1.18035,1.1789,1.17995,81000000.0
2009-01-12 11:50:00,1.17975,1.1804,1.1793,1.1794,55400000.0
2009-01-12 11:51:00,1.17965,1.17995,1.1793,1.1796,26600000.0
2009-01-12 11:52:00,1.17955,1.18005,1.17955,1.17995,17000000.0
2009-01-12 11:53:00,1.1799,1.18065,1.17975,1.1805,41400000.0
2009-01-12 11:54:00,1.18065,1.1808,1.17995,1.17995,28000000.0
2009-01-12 11:55:00,1.1801,1.1803,1.1799,1.1803,10000000.0
2009-01-12 11:56:00,1.18045,1.181,1.1803,1.1803,28800000.0
2009-01-12 11:57:00,1.18045,1.1819,1.18015,1.18105,89600000.0
2009-01-12 11:58:00,1.1811,1.1811,1.1804,1.18055,22400000.0
2009-01-12 11:59:00,1.18075,1.1811,1.18035,1.18035,34000000.0
2009-01-12 12:00:00,1.18025,1.18095,1.1802,1.1806,68200000.0
2009-01-12 12:01:00,1.18065,1.1812,1.1799,1.18015,94400000.0
2009-01-12 12:02:00,1.18015,1.18065,1.1793,1.18065,51600000.0
2009-01-12 12:03:00,1.18065,1.1808,1.17955,1.17955,43200000.0
2009-01-12 12:04:00,1.1796,1.1803,1.1796,1.1798,41600000.0
2009-01-12 12:05:00,1.18095,1.1812,1.17975,1.18025,82800000.0
2009-01-12 12:06:00,1.18025,1.18025,1.17945,1.17995,36000000.0
2009-01-12 12:07:00,1.1799,1.1813,1.1795,1.18025,48800000.0
2009-01-12 12:08:00,1.1803,1.18155,1.18025,1.18115,31000000.0
2009-01-12 12:09:00,1.181,1.18255,1.1807,1.18195,83700000.0
2009-01-12 12:10:00,1.182,1.1824,1.18125,1.18185,44900000.0
2009-01-12 12:11:00,1.18225,1.18425,1.18195,1.18215,106200000.0
2009-01-12 12:12:00,1.1822,1.18405,1.1817,1.18405,84800000.0
2009-01-12 12:13:00,1.1841,1.1841,1.1831,1.18335,48900000.0
2009-01-12 12:14:00,1.1835,1.18365,1.18265,1.1831,34000000.0
2009-01-12 12:15:00,1.184,1.184,1.1822,1.1835,68000000.0
2009-01-12 12:16:00,1.1839,1.18395,1.18255,1.1835,45000000.0
2009-01-12 12:17:00,1.1838,1.1852,1.1832,1.18335,69800000.0
2009-01-12 12:18:00,1.1839,1.1841,1.18255,1.18355,34800000.0
2009-01-12 12:19:00,1.18355,1.1839,1.18285,1.18295,38600000.0
2009-01-12 12:20:00,1.18325,1.18505,1.18285,1.1837,87800000.0
2009-01-12 12:21:00,1.1836,1.1848,1.1836,1.1844,48400000.0
2009-01-12 12:22:00,1.1845,1.18515,1.1842,1.1842,33000000.0
2009-01-12 12:23:00,1.18415,1.18435,1.1834,1.18345,40800000.0
2009-01-12 12:24:00,1.18345,1.1835,1.18335,1.18335,10600000.0
2009-01-12 12:25:00,1.18365,1.18375,1.18275,1.18285,71000000.0
2009-01-12 12:26:00,1.183,1.1835,1.1827,1.1828,78600000.0
2009-01-12 12:27:00,1.18275,1.1834,1.1826,1.1829,183400000.0
2009-01-12 12:28:00,1.1829,1.1829,1.1826,1.18265,17000000.0
2009-01-12 12:29:00,1.1826,1.1826,1.1824,1.1825,62400000.0
2009-01-12 12:30:00,1.18265,1.18265,1.18135,1.1824,288000000.0
2009-01-12 12:31:00,1.1824,1.1824,1.18025,1.18165,138800000.0
2009-01-12 12:32:00,1.18165,1.18195,1.18095,1.18125,34200000.0
2009-01-12 12:33:00,1.18125,1.18205,1.181,1.18175,68000000.0
2009-01-12 12:34:00,1.18175,1.18425,1.1817,1.1842,79200000.0
2009-01-12 12:35:00,1.18385,1.1845,1.1829,1.18385,78000000.0
2009-01-12 12:36:00,1.1837,1.18445,1.18335,1.18425,53000000.0
2009-01-12 12:37:00,1.18425,1.1846,1.1833,1.18345,74200000.0
2009-01-12 12:38:00,1.1835,1.1843,1.1834,1.1837,56400000.0
2009-01-12 12:39:00,1.18345,1.18495,1.18315,1.1843,92000000.0
2009-01-12 12:40:00,1.18435,1.1854,1.184,1.18445,60000000.0
2009-01-12 12:41:00,1.1843,1.18485,1.183,1.18325,70600000.0
2009-01-12 12:42:00,1.1833,1.1843,1.1829,1.1835,91400000.0
2009-01-12 12:43:00,1.1841,1.18475,1.1829,1.1838,102800000.0
2009-01-12 12:44:00,1.1838,1.1846,1.1838,1.18445,44800000.0
2009-01-12 12:45:00,1.18475,1.18475,1.18335,1.18365,55000000.0
2009-01-12 12:46:00,1.1836,1.1841,1.183,1.1834,101400000.0
2009-01-12 12:47:00,1.1833,1.18345,1.183,1.1831,265800000.0
2009-01-12 12:48:00,1.1831,1.1831,1.1819,1.18295,330700000.0
2009-01-12 12:49:00,1.1828,1.1835,1.1828,1.1829,165000000.0
2009-01-12 12:50:00,1.1829,1.18315,1.1827,1.1828,136400000.0
2009-01-12 12:51:00,1.1828,1.18345,1.1827,1.18345,60800000.0
2009-01-12 12:52:00,1.18375,1.1849,1.18345,1.18455,52600000.0
2009-01-12 12:53:00,1.1846,1.18565,1.18395,1.184,55300000.0
2009-01-12 12:54:00,1.18415,1.1844,1.18325,1.18375,35800000.0
2009-01-12 12:55:00,1.1838,1.18435,1.1836,1.18435,21200000.0
2009-01-12 12:56:00,1.1844,1.18505,1.1838,1.1849,41200000.0
2009-01-12 12:57:00,1.18475,1.18525,1.1842,1.18435,29600000.0
2009-01-12 12:58:00,1.18445,1.1846,1.1844,1.18455,7000000.0
2009-01-12 12:59:00,1.1847,1.1848,1.18425,1.1846,20800000.0
2009-01-12 13:00:00,1.1846,1.1849,1.1844,1.18465,26000000.0
2009-01-12 13:01:00,1.1844,1.18485,1.184,1.1843,41400000.0
2009-01-12 13:02:00,1.1843,1.1846,1.18365,1.1844,20000000.0
2009-01-12 13:03:00,1.18445,1.18445,1.1835,1.1836,116200000.0
2009-01-12 13:04:00,1.1836,1.18385,1.1835,1.1836,42400000.0
2009-01-12 13:05:00,1.1836,1.1836,1.1835,1.1835,48000000.0
2009-01-12 13:06:00,1.18355,1.18465,1.1834,1.1844,57800000.0
2009-01-12 13:07:00,1.1844,1.1846,1.1835,1.1846,46600000.0
2009-01-12 13:08:00,1.18425,1.18425,1.18355,1.18355,10800000.0
2009-01-12 13:09:00,1.18375,1.184,1.1835,1.18375,11600000.0
2009-01-12 13:10:00,1.1839,1.1842,1.1833,1.1834,77200000.0
2009-01-12 13:11:00,1.18335,1.18365,1.1833,1.1835,70000000.0
2009-01-12 13:12:00,1.1835,1.1837,1.18335,1.1834,28200000.0
2009-01-12 13:13:00,1.1834,1.1852,1.1833,1.18415,37200000.0
2009-01-12 13:14:00,1.18415,1.1843,1.18415,1.18425,9000000.0
2009-01-12 13:15:00,1.1841,1.1843,1.1841,1.1841,10400000.0
2009-01-12 13:16:00,1.1841,1.185,1.18405,1.18465,9400000.0
2009-01-12 13:17:00,1.18485,1.18485,1.1839,1.1839,5600000.0
2009-01-12 13:18:00,1.1839,1.1841,1.1838,1.1838,17400000.0
2009-01-12 13:19:00,1.1838,1.18475,1.1838,1.1847,19000000.0
2009-01-12 13:20:00,1.18405,1.18475,1.1838,1.1845,31400000.0
2009-01-12 13:21:00,1.1845,1.18485,1.18445,1.18465,16400000.0
2009-01-12 13:22:00,1.18465,1.1847,1.1835,1.1836,89600000.0
2009-01-12 13:23:00,1.1836,1.18365,1.1835,1.1835,62600000.0
2009-01-12 13:24:00,1.1835,1.1836,1.1834,1.18345,71200000.0
2009-01-12 13:25:00,1.18345,1.18405,1.1834,1.18405,23000000.0
2009-01-12 13:26:00,1.1842,1.18425,1.1833,1.1833,112800000.0
2009-01-12 13:27:00,1.1833,1.18415,1.183,1.18325,304600000.0
2009-01-12 13:28:00,1.1837,1.184,1.183,1.18325,111600000.0
2009-01-12 13:29:00,1.1833,1.1834,1.1829,1.1829,87400000.0
2009-01-12 13:30:00,1.1829,1.18315,1.1828,1.1828,252400000.0
2009-01-12 13:31:00,1.1828,1.1828,1.18105,1.18195,78200000.0
2009-01-12 13:32:00,1.18195,1.18285,1.18195,1.18245,50200000.0
2009-01-12 13:33:00,1.18245,1.1829,1.1812,1.18235,78600000.0
2009-01-12 13:34:00,1.1823,1.18235,1.1817,1.18185,43200000.0
2009-01-12 13:35:00,1.18205,1.1827,1.1816,1.1817,46400000.0
2009-01-12 13:36:00,1.1824,1.18255,1.1815,1.18185,90400000.0
2009-01-12 13:37:00,1.1818,1.18215,1.18095,1.18115,54600000.0
2009-01-12 13:38:00,1.1813,1.1815,1.18105,1.1815,15000000.0
2009-01-12 13:39:00,1.18145,1.18145,1.18145,1.18145,3400000.0
2009-01-12 13:40:00,1.1816,1.1821,1.18155,1.18155,17000000.0
2009-01-12 13:41:00,1.18155,1.18275,1.18105,1.1815,119800000.0
2009-01-12 13:42:00,1.1814,1.18215,1.1811,1.18215,122200000.0
2009-01-12 13:43:00,1.18215,1.1836,1.18155,1.18155,111000000.0
2009-01-12 13:44:00,1.18145,1.1818,1.18065,1.1818,90400000.0
2009-01-12 13:45:00,1.1818,1.18335,1.1818,1.18265,65000000.0
2009-01-12 13:46:00,1.18275,1.18425,1.18235,1.1827,60500000.0
2009-01-12 13:47:00,1.18255,1.1829,1.1824,1.1825,29800000.0
2009-01-12 13:48:00,1.18195,1.1833,1.17915,1.1823,95200000.0
2009-01-12 13:49:00,1.18225,1.1829,1.1806,1.18255,98600000.0
2009-01-12 13:50:00,1.18265,1.18285,1.1815,1.18235,44800000.0
2009-01-12 13:51:00,1.1827,1.1828,1.1822,1.18225,24800000.0
2009-01-12 13:52:00,1.18225,1.18285,1.18105,1.18155,69600000.0
2009-01-12 13:53:00,1.18145,1.1831,1.181,1.18225,80200000.0
2009-01-12 13:54:00,1.18235,1.18235,1.1817,1.1823,55000000.0
2009-01-12 13:55:00,1.1823,1.18245,1.18185,1.182,53200000.0
2009-01-12 13:56:00,1.1822,1.1823,1.1818,1.182,26200000.0
2009-01-12 13:57:00,1.182,1.1834,1.182,1.1824,68000000.0
2009-01-12 13:58:00,1.18235,1.1826,1.1815,1.1818,129000000.0
2009-01-12 13:59:00,1.1818,1.18185,1.1808,1.1814,82600000.0
2009-01-12 14:00:00,1.1814,1.1826,1.1813,1.1824,41000000.0
2009-01-12 14:01:00,1.1824,1.18315,1.18195,1.18195,21400000.0
2009-01-12 14:02:00,1.18185,1.18245,1.18125,1.1815,68200000.0
2009-01-12 14:03:00,1.1815,1.18255,1.1812,1.1821,68600000.0
2009-01-12 14:04:00,1.1819,1.18285,1.18175,1.1819,49200000.0
2009-01-12 14:05:00,1.1819,1.18285,1.18165,1.1827,43800000.0
2009-01-12 14:06:00,1.18255,1.1826,1.1822,1.1823,13000000.0
2009-01-12 14:07:00,1.18225,1.18275,1.1819,1.1819,40200000.0
2009-01-12 14:08:00,1.1819,1.1824,1.1819,1.1819,12000000.0
2009-01-12 14:09:00,1.18205,1.18215,1.18195,1.18195,11000000.0
2009-01-12 14:10:00,1.18195,1.18225,1.18155,1.18205,48000000.0
2009-01-12 14:11:00,1.18195,1.1822,1.18185,1.1822,59800000.0
2009-01-12 14:12:00,1.18205,1.1832,1.18205,1.1831,49800000.0
2009-01-12 14:13:00,1.1833,1.1833,1.1825,1.18295,33000000.0
2009-01-12 14:14:00,1.1829,1.18405,1.1822,1.1836,52900000.0
2009-01-12 14:15:00,1.18375,1.184,1.18325,1.18365,27800000.0
2009-01-12 14:16:00,1.18365,1.184,1.1831,1.1832,53000000.0
2009-01-12 14:17:00,1.18325,1.1839,1.18315,1.1836,44400000.0
2009-01-12 14:18:00,1.18365,1.18365,1.18345,1.1835,23600000.0
2009-01-12 14:19:00,1.1834,1.18365,1.18315,1.1834,56000000.0
2009-01-12 14:20:00,1.1835,1.1836,1.18325,1.18345,21400000.0
2009-01-12 14:21:00,1.18335,1.18335,1.1831,1.1832,5600000.0
2009-01-12 14:22:00,1.1832,1.1833,1.18315,1.18315,6000000.0
2009-01-12 14:23:00,1.18315,1.1832,1.183,1.1832,12600000.0
2009-01-12 14:24:00,1.1833,1.1838,1.1833,1.1833,20000000.0
2009-01-12 14:25:00,1.18335,1.18365,1.18335,1.18365,4000000.0
2009-01-12 14:26:00,1.1838,1.18405,1.1835,1.18365,21400000.0
2009-01-12 14:27:00,1.1838,1.18455,1.1833,1.18445,94600000.0
2009-01-12 14:28:00,1.18455,1.18485,1.1837,1.18455,40200000.0
2009-01-12 14:29:00,1.18485,1.18485,1.18395,1.1842,30600000.0
2009-01-12 14:30:00,1.184,1.18435,1.1837,1.1839,16800000.0
2009-01-12 14:31:00,1.18375,1.18375,1.18335,1.18335,14000000.0
2009-01-12 14:32:00,1.1843,1.1846,1.18425,1.1843,13400000.0
2009-01-12 14:33:00,1.1845,1.1853,1.1843,1.1847,31000000.0
2009-01-12 14:34:00,1.18485,1.1853,1.184,1.18505,36600000.0
2009-01-12 14:35:00,1.1851,1.1851,1.1842,1.1842,19600000.0
2009-01-12 14:36:00,1.18455,1.18455,1.1841,1.18415,25400000.0
2009-01-12 14:37:00,1.18415,1.1843,1.18405,1.1841,12000000.0
2009-01-12 14:38:00,1.1843,1.1846,1.1836,1.18375,45200000.0
2009-01-12 14:39:00,1.1838,1.1843,1.1837,1.18415,43200000.0
2009-01-12 14:40:00,1.1842,1.18435,1.18375,1.18405,87200000.0
2009-01-12 14:41:00,1.18405,1.18405,1.184,1.18405,20800000.0
2009-01-12 14:42:00,1.1841,1.1846,1.18385,1.18395,60400000.0
2009-01-12 14:43:00,1.18395,1.1843,1.18395,1.18405,57600000.0
2009-01-12 14:44:00,1.184,1.18415,1.18395,1.18405,49600000.0
2009-01-12 14:45:00,1.18405,1.18465,1.18395,1.1845,116600000.0
2009-01-12 14:46:00,1.18445,1.18445,1.1838,1.1838,46800000.0
2009-01-12 14:47:00,1.1838,1.18385,1.1836,1.1836,101000000.0
2009-01-12 14:48:00,1.1837,1.18435,1.1835,1.1835,89200000.0
2009-01-12 14:49:00,1.1836,1.1836,1.1834,1.1835,97600000.0
2009-01-12 14:50:00,1.18385,1.18415,1.1824,1.1834,88600000.0
2009-01-12 14:51:00,1.1834,1.1834,1.1833,1.1833,97600000.0
2009-01-12 14:52:00,1.1832,1.18385,1.18315,1.1832,34000000.0
2009-01-12 14:53:00,1.1832,1.1832,1.183,1.1831,54000000.0
2009-01-12 14:54:00,1.1831,1.18365,1.1829,1.1829,60200000.0
2009-01-12 14:55:00,1.18197,1.1829,1.1819,1.1828,57300000.0
2009-01-12 14:56:00,1.1828,1.1831,1.1828,1.18305,15800000.0
2009-01-12 14:57:00,1.183,1.18445,1.18295,1.1835,36600000.0
2009-01-12 14:58:00,1.1836,1.1846,1.18325,1.1842,50400000.0
2009-01-12 14:59:00,1.18435,1.18435,1.18395,1.1843,20000000.0
2009-01-12 15:00:00,1.1843,1.18485,1.1839,1.184,31200000.0
2009-01-12 15:01:00,1.1841,1.185,1.183,1.18325,98400000.0
2009-01-12 15:02:00,1.1831,1.1834,1.1831,1.1834,33000000.0
2009-01-12 15:03:00,1.1834,1.1853,1.18325,1.1853,20600000.0
2009-01-12 15:04:00,1.1846,1.1852,1.1844,1.1849,31400000.0
2009-01-12 15:05:00,1.18505,1.18505,1.18475,1.1849,7000000.0
2009-01-12 15:06:00,1.18505,1.18505,1.18505,1.18505,2000000.0
2009-01-12 15:07:00,1.18485,1.1852,1.18475,1.1852,7600000.0
2009-01-12 15:08:00,1.18505,1.1851,1.1848,1.18505,10600000.0
2009-01-12 15:09:00,1.18505,1.18575,1.1846,1.18475,26200000.0
2009-01-12 15:10:00,1.18485,1.18495,1.18445,1.18475,36200000.0
2009-01-12 15:11:00,1.18495,1.18495,1.18455,1.18475,19200000.0
2009-01-12 15:12:00,1.1847,1.1855,1.18405,1.18515,43400000.0
2009-01-12 15:13:00,1.18515,1.18545,1.18495,1.18515,24200000.0
2009-01-12 15:14:00,1.18495,1.18605,1.18495,1.18555,59200000.0
2009-01-12 15:15:00,1.18555,1.18585,1.18465,1.18495,99000000.0
2009-01-12 15:16:00,1.18515,1.18565,1.18495,1.1852,43800000.0
2009-01-12 15:17:00,1.1852,1.18525,1.18465,1.1852,22000000.0
2009-01-12 15:18:00,1.1852,1.18585,1.1847,1.18515,55400000.0
2009-01-12 15:19:00,1.1851,1.18585,1.1851,1.18545,38200000.0
2009-01-12 15:20:00,1.18545,1.1855,1.1845,1.1846,89800000.0
2009-01-12 15:21:00,1.18475,1.18475,1.18335,1.1843,69100000.0
2009-01-12 15:22:00,1.1842,1.18425,1.1841,1.1841,46600000.0
2009-01-12 15:23:00,1.1841,1.1841,1.1826,1.18295,49100000.0
2009-01-12 15:24:00,1.18285,1.1832,1.18285,1.183,14800000.0
2009-01-12 15:25:00,1.183,1.18335,1.18195,1.18335,72600000.0
2009-01-12 15:26:00,1.18335,1.18335,1.1817,1.1819,203100000.0
2009-01-12 15:27:00,1.18155,1.1824,1.18125,1.1815,77400000.0
2009-01-12 15:28:00,1.1815,1.1831,1.1815,1.1831,68000000.0
2009-01-12 15:29:00,1.18325,1.18375,1.18275,1.18345,84400000.0
2009-01-12 15:30:00,1.18365,1.184,1.1826,1.18305,117800000.0
2009-01-12 15:31:00,1.18305,1.18375,1.18305,1.18325,49000000.0
2009-01-12 15:32:00,1.1834,1.18395,1.18315,1.1838,64600000.0
2009-01-12 15:33:00,1.18375,1.1838,1.1833,1.18365,20600000.0
2009-01-12 15:34:00,1.18365,1.18425,1.1836,1.1838,36200000.0
2009-01-12 15:35:00,1.1838,1.18465,1.18355,1.18415,30000000.0
2009-01-12 15:36:00,1.18415,1.1849,1.1836,1.1837,48000000.0
2009-01-12 15:37:00,1.18365,1.18505,1.1836,1.18455,69400000.0
2009-01-12 15:38:00,1.18445,1.1845,1.1836,1.18375,28000000.0
2009-01-12 15:39:00,1.18385,1.1841,1.1837,1.1837,19600000.0
2009-01-12 15:40:00,1.18375,1.18465,1.1834,1.18465,29800000.0
2009-01-12 15:41:00,1.1845,1.1845,1.1834,1.1834,21600000.0
2009-01-12 15:42:00,1.1833,1.18415,1.1833,1.18415,38400000.0
2009-01-12 15:43:00,1.18455,1.18455,1.18375,1.18395,26000000.0
2009-01-12 15:44:00,1.184,1.1844,1.18375,1.1844,53000000.0
2009-01-12 15:45:00,1.18418,1.1851,1.1837,1.1837,44700000.0
2009-01-12 15:46:00,1.1836,1.18385,1.1824,1.1829,84600000.0
2009-01-12 15:47:00,1.1829,1.1847,1.18275,1.1842,34000000.0
2009-01-12 15:48:00,1.1842,1.18435,1.18335,1.18335,46800000.0
2009-01-12 15:49:00,1.1833,1.1838,1.18255,1.18275,78200000.0
2009-01-12 15:50:00,1.1827,1.18345,1.1822,1.18255,59800000.0
2009-01-12 15:51:00,1.1826,1.1832,1.18245,1.18255,92600000.0
2009-01-12 15:52:00,1.1825,1.1827,1.18225,1.1827,26800000.0
2009-01-12 15:53:00,1.18285,1.1836,1.1827,1.1832,107200000.0
2009-01-12 15:54:00,1.1835,1.18385,1.1835,1.18355,29400000.0
2009-01-12 15:55:00,1.1835,1.1847,1.1825,1.18365,65400000.0
2009-01-12 15:56:00,1.18385,1.18505,1.18345,1.18485,80400000.0
2009-01-12 15:57:00,1.18455,1.185,1.1837,1.18395,55400000.0
2009-01-12 15:58:00,1.18395,1.1841,1.1831,1.1836,42200000.0
2009-01-12 15:59:00,1.18375,1.1842,1.1835,1.18385,54600000.0
2009-01-12 16:00:00,1.18395,1.1849,1.18395,1.18425,68200000.0
2009-01-12 16:01:00,1.18435,1.1846,1.18355,1.18405,64200000.0
2009-01-12 16:02:00,1.18435,1.18475,1.18355,1.18365,92000000.0
2009-01-12 16:03:00,1.18365,1.18395,1.1832,1.1834,93600000.0
2009-01-12 16:04:00,1.1833,1.1837,1.1832,1.1832,88800000.0
2009-01-12 16:05:00,1.1834,1.18405,1.1834,1.18385,39800000.0
2009-01-12 16:06:00,1.1838,1.18405,1.18335,1.1837,49600000.0
2009-01-12 16:07:00,1.18365,1.1839,1.1833,1.1835,56000000.0
2009-01-12 16:08:00,1.18345,1.1837,1.18315,1.1835,31200000.0
2009-01-12 16:09:00,1.18345,1.1841,1.1832,1.1832,32000000.0
2009-01-12 16:10:00,1.18335,1.18335,1.1831,1.1831,51600000.0
2009-01-12 16:11:00,1.1831,1.1831,1.18268,1.183,53600000.0
2009-01-12 16:12:00,1.183,1.183,1.1812,1.1828,123600000.0
2009-01-12 16:13:00,1.1828,1.1828,1.18145,1.1815,125000000.0
2009-01-12 16:14:00,1.18155,1.1826,1.18155,1.1817,39000000.0
2009-01-12 16:15:00,1.18165,1.1818,1.1805,1.1816,31000000.0
2009-01-12 16:16:00,1.18165,1.18205,1.18075,1.1816,75600000.0
2009-01-12 16:17:00,1.1816,1.18195,1.1813,1.1814,31800000.0
2009-01-12 16:18:00,1.18155,1.18155,1.1814,1.18145,4000000.0
2009-01-12 16:19:00,1.1814,1.1818,1.1811,1.18145,30000000.0
2009-01-12 16:20:00,1.1811,1.1817,1.18085,1.1811,60800000.0
2009-01-12 16:21:00,1.1811,1.1815,1.18095,1.1814,26000000.0
2009-01-12 16:22:00,1.1814,1.18155,1.1813,1.1814,28000000.0
2009-01-12 16:23:00,1.182,1.182,1.18035,1.1811,96800000.0
2009-01-12 16:24:00,1.18095,1.1817,1.18095,1.18135,50200000.0
2009-01-12 16:25:00,1.1815,1.1815,1.18065,1.18075,51000000.0
2009-01-12 16:26:00,1.18075,1.1821,1.1807,1.1817,63800000.0
2009-01-12 16:27:00,1.18165,1.182,1.18165,1.1818,20000000.0
2009-01-12 16:28:00,1.1818,1.18255,1.1816,1.1819,43800000.0
2009-01-12 16:29:00,1.1819,1.1822,1.18185,1.18185,20000000.0
2009-01-12 16:30:00,1.18195,1.1822,1.18095,1.18175,72000000.0
2009-01-12 16:31:00,1.18175,1.1829,1.18075,1.18075,91600000.0
2009-01-12 16:32:00,1.18075,1.1815,1.18045,1.1806,74000000.0
2009-01-12 16:33:00,1.1806,1.18095,1.18045,1.18065,42000000.0
2009-01-12 16:34:00,1.1806,1.1809,1.1801,1.1806,59600000.0
2009-01-12 16:35:00,1.1806,1.1808,1.17995,1.17995,39000000.0
2009-01-12 16:36:00,1.1798,1.181,1.1797,1.18095,29000000.0
2009-01-12 16:37:00,1.18095,1.1811,1.1802,1.1806,42000000.0
2009-01-12 16:38:00,1.1806,1.18105,1.18025,1.18025,47000000.0
2009-01-12 16:39:00,1.18015,1.18105,1.18015,1.18035,40000000.0
2009-01-12 16:40:00,1.18075,1.18075,1.1803,1.18065,31000000.0
2009-01-12 16:41:00,1.18065,1.1818,1.1802,1.18035,51600000.0
2009-01-12 16:42:00,1.1804,1.1807,1.17975,1.17975,47000000.0
2009-01-12 16:43:00,1.17985,1.1802,1.1794,1.1797,46000000.0
2009-01-12 16:44:00,1.1797,1.1801,1.17925,1.1801,41000000.0
2009-01-12 16:45:00,1.1801,1.1804,1.179,1.1791,166800000.0
2009-01-12 16:46:00,1.1791,1.17955,1.179,1.179,218800000.0
2009-01-12 16:47:00,1.179,1.1798,1.179,1.17935,79800000.0
2009-01-12 16:48:00,1.1793,1.1796,1.179,1.1793,255800000.0
2009-01-12 16:49:00,1.1791,1.1791,1.1783,1.1791,458400000.0
2009-01-12 16:50:00,1.1791,1.1791,1.1791,1.1791,160000000.0
2009-01-12 16:51:00,1.1791,1.1791,1.17815,1.1785,105600000.0
2009-01-12 16:52:00,1.1783,1.17905,1.1777,1.17815,38000000.0
2009-01-12 16:53:00,1.1782,1.1786,1.1782,1.1783,14000000.0
2009-01-12 16:54:00,1.17825,1.1789,1.1781,1.1783,15600000.0
2009-01-12 16:55:00,1.1787,1.1788,1.1778,1.1788,38600000.0
2009-01-12 16:56:00,1.17875,1.17875,1.17825,1.17845,45000000.0
2009-01-12 16:57:00,1.17825,1.1794,1.1782,1.1785,54000000.0
2009-01-12 16:58:00,1.17905,1.17975,1.17905,1.17975,44000000.0
2009-01-12 16:59:00,1.17915,1.1803,1.17845,1.1803,67400000.0
2009-01-12 17:00:00,1.1803,1.1803,1.17905,1.1798,36600000.0
2009-01-12 17:01:00,1.17985,1.17985,1.17885,1.17955,71400000.0
2009-01-12 17:02:00,1.1794,1.17975,1.17845,1.1794,64400000.0
2009-01-12 17:03:00,1.1793,1.18025,1.17865,1.1787,88400000.0
2009-01-12 17:04:00,1.1787,1.17955,1.17845,1.17865,119400000.0
2009-01-12 17:05:00,1.1789,1.1802,1.1785,1.1796,87000000.0
2009-01-12 17:06:00,1.1798,1.1806,1.17855,1.17855,85000000.0
2009-01-12 17:07:00,1.17855,1.17895,1.17795,1.17815,75200000.0
2009-01-12 17:08:00,1.17845,1.1788,1.17755,1.17795,72000000.0
2009-01-12 17:09:00,1.17805,1.17875,1.17775,1.17775,60000000.0
2009-01-12 17:10:00,1.1779,1.1785,1.17735,1.1779,90200000.0
2009-01-12 17:11:00,1.17785,1.17965,1.17785,1.1793,70600000.0
2009-01-12 17:12:00,1.17945,1.17945,1.1773,1.1776,89200000.0
2009-01-12 17:13:00,1.1776,1.1787,1.1772,1.1782,68200000.0
2009-01-12 17:14:00,1.1782,1.17865,1.1774,1.17755,64800000.0
2009-01-12 17:15:00,1.17755,1.17795,1.1771,1.17795,93600000.0
2009-01-12 17:16:00,1.17795,1.17875,1.17735,1.1778,83200000.0
2009-01-12 17:17:00,1.17765,1.17865,1.177,1.17715,72800000.0
2009-01-12 17:18:00,1.17735,1.1775,1.1765,1.1765,124800000.0
2009-01-12 17:19:00,1.1762,1.17745,1.17595,1.17675,89000000.0
2009-01-12 17:20:00,1.1768,1.17785,1.17585,1.17665,90000000.0
2009-01-12 17:21:00,1.17645,1.1771,1.17625,1.17645,50600000.0
2009-01-12 17:22:00,1.1766,1.1767,1.1759,1.17655,71400000.0
2009-01-12 17:23:00,1.1766,1.17675,1.17585,1.1766,81600000.0
2009-01-12 17:24:00,1.1766,1.17705,1.17605,1.17615,78000000.0
2009-01-12 17:25:00,1.17615,1.177,1.17615,1.1763,41000000.0
2009-01-12 17:26:00,1.17645,1.17675,1.1757,1.176,55000000.0
2009-01-12 17:27:00,1.1761,1.17615,1.17475,1.17495,117800000.0
2009-01-12 17:28:00,1.1749,1.17695,1.1749,1.176,80600000.0
2009-01-12 17:29:00,1.17635,1.1778,1.1758,1.1774,33000000.0
2009-01-12 17:30:00,1.1777,1.1777,1.17665,1.17685,49800000.0
2009-01-12 17:31:00,1.17685,1.1783,1.1761,1.17735,60800000.0
2009-01-12 17:32:00,1.17735,1.1784,1.1759,1.17785,80100000.0
2009-01-12 17:33:00,1.17775,1.17875,1.1768,1.1778,57600000.0
2009-01-12 17:34:00,1.17775,1.17825,1.1764,1.17695,61200000.0
2009-01-12 17:35:00,1.177,1.1784,1.177,1.177,57100000.0
2009-01-12 17:36:00,1.177,1.1782,1.177,1.17815,78000000.0
2009-01-12 17:37:00,1.17805,1.1787,1.17755,1.17825,40000000.0
2009-01-12 17:38:00,1.1784,1.1787,1.17745,1.17855,49000000.0
2009-01-12 17:39:00,1.17825,1.1789,1.17825,1.1788,20000000.0
2009-01-12 17:40:00,1.17875,1.1793,1.1785,1.17895,32200000.0
2009-01-12 17:41:00,1.179,1.17955,1.1779,1.1779,88000000.0
2009-01-12 17:42:00,1.1779,1.17885,1.1779,1.1786,68000000.0
2009-01-12 17:43:00,1.17805,1.179,1.17805,1.17885,40800000.0
2009-01-12 17:44:00,1.1788,1.1794,1.17835,1.1793,32200000.0
2009-01-12 17:45:00,1.17925,1.1795,1.1788,1.17895,18000000.0
2009-01-12 17:46:00,1.1788,1.18,1.17875,1.1794,37600000.0
2009-01-12 17:47:00,1.1792,1.1793,1.1789,1.1789,55000000.0
2009-01-12 17:48:00,1.1789,1.17895,1.1785,1.17865,48400000.0
2009-01-12 17:49:00,1.1787,1.179,1.1785,1.17855,79600000.0
2009-01-12 17:50:00,1.17855,1.17905,1.1784,1.17855,43800000.0
2009-01-12 17:51:00,1.17855,1.1791,1.1779,1.1791,97600000.0
2009-01-12 17:52:00,1.179,1.1791,1.178,1.1791,116400000.0
2009-01-12 17:53:00,1.179,1.1794,1.1781,1.1786,99200000.0
2009-01-12 17:54:00,1.17855,1.17965,1.1782,1.1787,82200000.0
2009-01-12 17:55:00,1.1787,1.17985,1.17865,1.179,60600000.0
2009-01-12 17:56:00,1.17875,1.1796,1.17875,1.1794,40800000.0
2009-01-12 17:57:00,1.17955,1.18025,1.1794,1.1799,39400000.0
2009-01-12 17:58:00,1.18005,1.1804,1.1792,1.1802,68800000.0
2009-01-12 17:59:00,1.17985,1.1814,1.1791,1.18105,91400000.0
2009-01-12 18:00:00,1.1807,1.18105,1.1792,1.1792,92200000.0
2009-01-12 18:01:00,1.17915,1.18015,1.1787,1.1798,117800000.0
2009-01-12 18:02:00,1.17965,1.17985,1.1794,1.1794,59000000.0
2009-01-12 18:03:00,1.17925,1.17925,1.17885,1.1789,128000000.0
2009-01-12 18:04:00,1.1789,1.17925,1.1776,1.1787,369700000.0
2009-01-12 18:05:00,1.1787,1.17905,1.1786,1.17865,100200000.0
2009-01-12 18:06:00,1.1788,1.1794,1.17865,1.1794,21000000.0
2009-01-12 18:07:00,1.1793,1.1794,1.1789,1.17895,17400000.0
2009-01-12 18:08:00,1.1791,1.17915,1.1785,1.1786,116000000.0
2009-01-12 18:09:00,1.1786,1.1787,1.1784,1.17855,92000000.0
2009-01-12 18:10:00,1.1786,1.1794,1.1785,1.17895,57000000.0
2009-01-12 18:11:00,1.17895,1.17995,1.17895,1.1797,27400000.0
2009-01-12 18:12:00,1.17985,1.18075,1.17985,1.1804,23200000.0
2009-01-12 18:13:00,1.18035,1.18035,1.1794,1.1794,18400000.0
2009-01-12 18:14:00,1.1794,1.1794,1.1787,1.1788,104000000.0
2009-01-12 18:15:00,1.1789,1.17895,1.17865,1.1788,53800000.0
2009-01-12 18:16:00,1.17875,1.1788,1.17762,1.1786,173400000.0
2009-01-12 18:17:00,1.1785,1.1788,1.1773,1.1784,68000000.0
2009-01-12 18:18:00,1.1784,1.17865,1.17765,1.1782,64000000.0
2009-01-12 18:19:00,1.1782,1.1782,1.17655,1.17695,44000000.0
2009-01-12 18:20:00,1.17665,1.17745,1.1763,1.17745,17000000.0
2009-01-12 18:21:00,1.17745,1.17775,1.17645,1.17685,31000000.0
2009-01-12 18:22:00,1.17695,1.1771,1.17585,1.1763,48000000.0
2009-01-12 18:23:00,1.1766,1.177,1.1758,1.1758,57000000.0
2009-01-12 18:24:00,1.17585,1.1778,1.1753,1.1774,78400000.0
2009-01-12 18:25:00,1.1779,1.1779,1.1762,1.17715,74000000.0
2009-01-12 18:26:00,1.1773,1.178,1.17685,1.1776,64200000.0
2009-01-12 18:27:00,1.17735,1.1794,1.17715,1.17805,41300000.0
2009-01-12 18:28:00,1.17835,1.17945,1.17775,1.17775,69200000.0
2009-01-12 18:29:00,1.1776,1.17805,1.177,1.17725,65400000.0
2009-01-12 18:30:00,1.17705,1.1775,1.1768,1.17745,57800000.0
2009-01-12 18:31:00,1.1775,1.17775,1.1768,1.1769,337200000.0
2009-01-12 18:32:00,1.1769,1.1769,1.1767,1.1769,356000000.0
2009-01-12 18:33:00,1.17685,1.17725,1.1766,1.17675,172600000.0
2009-01-12 18:34:00,1.1768,1.17725,1.1765,1.1765,222000000.0
2009-01-12 18:35:00,1.1765,1.1766,1.1764,1.1764,132600000.0
2009-01-12 18:36:00,1.1764,1.1764,1.1758,1.1762,208900000.0
2009-01-12 18:37:00,1.1764,1.17705,1.1761,1.1762,201200000.0
2009-01-12 18:38:00,1.1762,1.1762,1.1761,1.1761,90400000.0
2009-01-12 18:39:00,1.1761,1.1761,1.1759,1.1759,454400000.0
2009-01-12 18:40:00,1.1759,1.17645,1.175,1.17615,204600000.0
2009-01-12 18:41:00,1.17615,1.1772,1.17605,1.1765,47400000.0
2009-01-12 18:42:00,1.17655,1.17765,1.17645,1.177,14600000.0
2009-01-12 18:43:00,1.17705,1.17705,1.1759,1.17605,131200000.0
2009-01-12 18:44:00,1.17615,1.17615,1.1758,1.17595,102000000.0
2009-01-12 18:45:00,1.176,1.17725,1.17595,1.17725,10800000.0
2009-01-12 18:46:00,1.1768,1.17805,1.1759,1.1773,47200000.0
2009-01-12 18:47:00,1.1777,1.1777,1.1773,1.1775,21000000.0
2009-01-12 18:48:00,1.1775,1.1778,1.17705,1.1775,40800000.0
2009-01-12 18:49:00,1.1778,1.17785,1.1769,1.17715,47600000.0
2009-01-12 18:50:00,1.17725,1.17855,1.17715,1.17795,34600000.0
2009-01-12 18:51:00,1.1776,1.17895,1.1773,1.1786,88500000.0
2009-01-12 18:52:00,1.17855,1.1788,1.17815,1.17835,32200000.0
2009-01-12 18:53:00,1.1783,1.1787,1.1769,1.1769,79400000.0
2009-01-12 18:54:00,1.17745,1.1778,1.17745,1.17755,41000000.0
2009-01-12 18:55:00,1.1772,1.1772,1.1769,1.1769,11600000.0
2009-01-12 18:56:00,1.1769,1.1769,1.17525,1.1768,179200000.0
2009-01-12 18:57:00,1.1768,1.17695,1.1766,1.17695,96200000.0
2009-01-12 18:58:00,1.17695,1.17695,1.1766,1.1766,58000000.0
2009-01-12 18:59:00,1.1766,1.1772,1.1763,1.17715,102000000.0
2009-01-12 19:00:00,1.17655,1.17775,1.1764,1.1764,57800000.0
2009-01-12 19:01:00,1.1765,1.177,1.1763,1.1765,32600000.0
2009-01-12 19:02:00,1.1767,1.17675,1.17655,1.17655,7000000.0
2009-01-12 19:03:00,1.1764,1.1767,1.1762,1.1763,21800000.0
2009-01-12 19:04:00,1.1763,1.1763,1.1761,1.1762,88000000.0
2009-01-12 19:05:00,1.1761,1.1769,1.1761,1.1769,29800000.0
2009-01-12 19:06:00,1.1767,1.17775,1.176,1.1768,56200000.0
2009-01-12 19:07:00,1.17685,1.17785,1.1761,1.1772,100600000.0
2009-01-12 19:08:00,1.1771,1.1786,1.177,1.178,37800000.0
2009-01-12 19:09:00,1.17845,1.17905,1.17665,1.1776,92300000.0
2009-01-12 19:10:00,1.17775,1.1787,1.1767,1.1768,59400000.0
2009-01-12 19:11:00,1.17675,1.17775,1.1766,1.1767,107200000.0
2009-01-12 19:12:00,1.17685,1.17695,1.1766,1.1767,193400000.0
2009-01-12 19:13:00,1.1767,1.177,1.1765,1.1766,127200000.0
2009-01-12 19:14:00,1.1766,1.1766,1.1765,1.1765,121600000.0
2009-01-12 19:15:00,1.1765,1.1765,1.1765,1.1765,32000000.0
2009-01-12 19:16:00,1.1764,1.1764,1.1764,1.1764,57600000.0
2009-01-12 19:17:00,1.1764,1.1772,1.1763,1.1763,79200000.0
2009-01-12 19:18:00,1.17635,1.1765,1.1763,1.1763,10200000.0
2009-01-12 19:19:00,1.1763,1.1763,1.1763,1.1763,28800000.0
2009-01-12 19:20:00,1.1763,1.1767,1.1762,1.1763,169800000.0
2009-01-12 19:21:00,1.1762,1.1769,1.1758,1.1766,93800000.0
2009-01-12 19:22:00,1.17665,1.1767,1.1762,1.1762,63600000.0
2009-01-12 19:23:00,1.1762,1.17725,1.1762,1.1762,91000000.0
2009-01-12 19:24:00,1.1762,1.1762,1.1762,1.1762,38400000.0
2009-01-12 19:25:00,1.1762,1.177,1.1761,1.1761,132000000.0
2009-01-12 19:26:00,1.1761,1.1761,1.176,1.176,161600000.0
2009-01-12 19:27:00,1.176,1.176,1.1758,1.1758,53800000.0
2009-01-12 19:28:00,1.1759,1.17605,1.1758,1.1758,106200000.0
2009-01-12 19:29:00,1.17585,1.1759,1.1757,1.1757,128000000.0
2009-01-12 19:30:00,1.1757,1.176,1.1756,1.176,124600000.0
2009-01-12 19:31:00,1.17605,1.17635,1.1755,1.1755,32000000.0
2009-01-12 19:32:00,1.1755,1.1755,1.1755,1.1755,102400000.0
2009-01-12 19:33:00,1.1755,1.1755,1.1754,1.1754,147200000.0
2009-01-12 19:34:00,1.1754,1.1754,1.1753,1.1754,81600000.0
2009-01-12 19:35:00,1.1754,1.1754,1.1753,1.1753,129600000.0
2009-01-12 19:36:00,1.1753,1.1755,1.1752,1.1755,47800000.0
2009-01-12 19:37:00,1.176,1.176,1.1759,1.1759,3000000.0
2009-01-12 19:38:00,1.1759,1.1762,1.17585,1.17615,5000000.0
2009-01-12 19:39:00,1.17605,1.1764,1.17535,1.17545,13600000.0
2009-01-12 19:40:00,1.1754,1.1761,1.1754,1.17605,9000000.0
2009-01-12 19:41:00,1.17575,1.17605,1.17575,1.1759,6000000.0
2009-01-12 19:42:00,1.17575,1.1759,1.1751,1.1751,81200000.0
2009-01-12 19:43:00,1.17525,1.17525,1.17525,1.17525,2000000.0
2009-01-12 19:44:00,1.17525,1.17545,1.1751,1.17545,23600000.0
2009-01-12 19:45:00,1.17515,1.17545,1.17515,1.17545,8000000.0
2009-01-12 19:46:00,1.17535,1.1757,1.17535,1.1757,3000000.0
2009-01-12 19:47:00,1.17545,1.17545,1.17535,1.17545,4000000.0
2009-01-12 19:48:00,1.1754,1.1754,1.1754,1.1754,1000000.0
2009-01-12 19:49:00,1.17545,1.17545,1.17545,1.17545,1000000.0
2009-01-12 19:50:00,1.1757,1.1762,1.1755,1.1758,30600000.0
2009-01-12 19:51:00,1.17575,1.1764,1.17505,1.1751,104400000.0
2009-01-12 19:52:00,1.1751,1.1762,1.175,1.17615,98800000.0
2009-01-12 19:53:00,1.17615,1.1768,1.1757,1.1762,34000000.0
2009-01-12 19:54:00,1.17625,1.17645,1.1758,1.17595,25000000.0
2009-01-12 19:55:00,1.17605,1.1768,1.17555,1.17675,26000000.0
2009-01-12 19:56:00,1.1766,1.17695,1.1761,1.1766,38000000.0
2009-01-12 19:57:00,1.1764,1.1775,1.1764,1.17715,36200000.0
2009-01-12 19:58:00,1.17715,1.17715,1.17575,1.17605,25600000.0
2009-01-12 19:59:00,1.17595,1.1767,1.1759,1.17615,29000000.0
2009-01-12 20:00:00,1.17615,1.17645,1.1757,1.1757,37200000.0
2009-01-12 20:01:00,1.1759,1.1769,1.1756,1.1757,97400000.0
2009-01-12 20:02:00,1.1757,1.17695,1.1756,1.17605,234200000.0
2009-01-12 20:03:00,1.1762,1.17655,1.1758,1.17625,95200000.0
2009-01-12 20:04:00,1.17605,1.1771,1.1759,1.1771,29000000.0
2009-01-12 20:05:00,1.1772,1.1775,1.1772,1.1772,9000000.0
2009-01-12 20:06:00,1.177,1.177,1.17685,1.17685,3000000.0
2009-01-12 20:07:00,1.177,1.177,1.177,1.177,1000000.0
2009-01-12 20:08:00,1.17755,1.17755,1.1767,1.1773,12000000.0
2009-01-12 20:09:00,1.17735,1.1775,1.1766,1.17745,27800000.0
2009-01-12 20:10:00,1.17745,1.178,1.17675,1.1772,24000000.0
2009-01-12 20:11:00,1.17725,1.1786,1.17725,1.17792,19500000.0
2009-01-12 20:12:00,1.17825,1.1795,1.17785,1.17865,51800000.0
2009-01-12 20:13:00,1.17855,1.1788,1.1767,1.1768,71400000.0
2009-01-12 20:14:00,1.1768,1.17785,1.17675,1.17675,47400000.0
2009-01-12 20:15:00,1.17685,1.1779,1.17685,1.17775,23800000.0
2009-01-12 20:16:00,1.1776,1.17775,1.1766,1.17755,40200000.0
2009-01-12 20:17:00,1.17775,1.17775,1.1767,1.1777,22200000.0
2009-01-12 20:18:00,1.1777,1.178,1.17685,1.177,13000000.0
2009-01-12 20:19:00,1.17705,1.1775,1.1766,1.1767,89600000.0
2009-01-12 20:20:00,1.1767,1.1779,1.1766,1.1773,40800000.0
2009-01-12 20:21:00,1.1774,1.178,1.1774,1.17775,16000000.0
2009-01-12 20:22:00,1.17725,1.17725,1.1766,1.17725,74000000.0
2009-01-12 20:23:00,1.17725,1.1777,1.17685,1.17755,26000000.0
2009-01-12 20:24:00,1.1772,1.1776,1.17705,1.17735,19000000.0
2009-01-12 20:25:00,1.1772,1.1779,1.1772,1.17735,22000000.0
2009-01-12 20:26:00,1.17765,1.17765,1.17715,1.17715,19000000.0
2009-01-12 20:27:00,1.1772,1.1772,1.1766,1.17665,79000000.0
2009-01-12 20:28:00,1.17665,1.1768,1.1765,1.1768,32600000.0
2009-01-12 20:29:00,1.1771,1.1773,1.1766,1.1766,23000000.0
2009-01-12 20:30:00,1.1769,1.17795,1.1765,1.17685,68800000.0
2009-01-12 20:31:00,1.1771,1.17755,1.1766,1.17725,36800000.0
2009-01-12 20:32:00,1.1769,1.1775,1.1767,1.1775,23000000.0
2009-01-12 20:33:00,1.17735,1.17775,1.1766,1.17775,33000000.0
2009-01-12 20:34:00,1.1778,1.1778,1.1772,1.1772,9000000.0
2009-01-12 20:35:00,1.1775,1.1775,1.17745,1.17745,2000000.0
2009-01-12 20:36:00,1.1774,1.1774,1.1767,1.17735,95000000.0
2009-01-12 20:37:00,1.1777,1.1781,1.1777,1.17805,4000000.0
2009-01-12 20:38:00,1.1781,1.1781,1.1781,1.1781,1000000.0
2009-01-12 20:39:00,1.17805,1.1789,1.177,1.1771,105600000.0
2009-01-12 20:40:00,1.1771,1.17885,1.17705,1.17855,103000000.0
2009-01-12 20:41:00,1.17875,1.17875,1.1782,1.1782,14000000.0
2009-01-12 20:42:00,1.1785,1.17855,1.1785,1.17855,2000000.0
2009-01-12 20:43:00,1.1785,1.17865,1.1785,1.17865,4000000.0
2009-01-12 20:44:00,1.17845,1.17945,1.17845,1.17945,3000000.0
2009-01-12 20:45:00,1.1795,1.18005,1.1795,1.1795,10000000.0
2009-01-12 20:46:00,1.17965,1.18005,1.17965,1.18,14000000.0
2009-01-12 20:47:00,1.18005,1.18085,1.18005,1.18025,21000000.0
2009-01-12 20:48:00,1.18075,1.181,1.18045,1.18075,17200000.0
2009-01-12 20:49:00,1.18065,1.18125,1.1806,1.18105,62400000.0
2009-01-12 20:50:00,1.18105,1.1823,1.18105,1.1816,80500000.0
2009-01-12 20:51:00,1.1817,1.1819,1.1813,1.1813,19000000.0
2009-01-12 20:52:00,1.1815,1.18165,1.18095,1.18105,11200000.0
2009-01-12 20:53:00,1.1808,1.1819,1.1808,1.1819,9000000.0
2009-01-12 20:54:00,1.1815,1.18175,1.1808,1.1815,28400000.0
2009-01-12 20:55:00,1.18165,1.18165,1.18155,1.18155,2000000.0
2009-01-12 20:56:00,1.1818,1.18235,1.1816,1.18235,14000000.0
2009-01-12 20:57:00,1.18235,1.18235,1.1811,1.18125,44600000.0
2009-01-12 20:58:00,1.18125,1.18195,1.1803,1.18195,70800000.0
2009-01-12 20:59:00,1.1813,1.1813,1.18055,1.1809,24200000.0
2009-01-12 21:00:00,1.181,1.18125,1.1804,1.18075,124000000.0
2009-01-12 21:01:00,1.1807,1.1807,1.1803,1.1803,176000000.0
2009-01-12 21:02:00,1.1802,1.1802,1.1802,1.1802,64000000.0
2009-01-12 21:03:00,1.1802,1.1802,1.18,1.18,176000000.0
2009-01-12 21:04:00,1.18,1.18,1.18,1.18,104000000.0
2009-01-12 21:05:00,1.18,1.18,1.1799,1.1799,80000000.0
2009-01-12 21:06:00,1.1799,1.1799,1.1799,1.1799,88000000.0
2009-01-12 21:07:00,1.1799,1.1799,1.1799,1.1799,48000000.0
2009-01-12 21:08:00,1.1799,1.1799,1.1798,1.1798,80000000.0
2009-01-12 21:09:00,1.1798,1.18055,1.17975,1.1798,78800000.0
2009-01-12 21:10:00,1.1798,1.1798,1.1797,1.1797,328000000.0
2009-01-12 21:11:00,1.1797,1.18045,1.1795,1.17985,204600000.0
2009-01-12 21:12:00,1.1802,1.18145,1.1802,1.1812,25000000.0
2009-01-12 21:13:00,1.1809,1.1811,1.1807,1.1811,30200000.0
2009-01-12 21:14:00,1.18075,1.18085,1.1807,1.1808,7000000.0
2009-01-12 21:15:00,1.1807,1.1814,1.1805,1.1811,16000000.0
2009-01-12 21:16:00,1.1811,1.18195,1.1801,1.1801,114600000.0
2009-01-12 21:17:00,1.18085,1.1817,1.18015,1.1802,142800000.0
2009-01-12 21:18:00,1.1802,1.1803,1.1802,1.1802,18800000.0
2009-01-12 21:19:00,1.1802,1.1802,1.1801,1.1801,176000000.0
2009-01-12 21:20:00,1.1801,1.1801,1.18,1.1801,348800000.0
2009-01-12 21:21:00,1.1801,1.1801,1.18,1.18,168000000.0
2009-01-12 21:22:00,1.18,1.18,1.1798,1.1798,152000000.0
2009-01-12 21:23:00,1.1798,1.1798,1.17897,1.1796,184000000.0
2009-01-12 21:24:00,1.1796,1.1796,1.1796,1.1796,160000000.0
2009-01-12 21:25:00,1.1796,1.18045,1.17955,1.1796,70000000.0
2009-01-12 21:26:00,1.1796,1.1796,1.1796,1.1796,56000000.0
2009-01-12 21:27:00,1.17985,1.17985,1.1795,1.1795,90000000.0
2009-01-12 21:28:00,1.1795,1.1795,1.17705,1.1793,170900000.0
2009-01-12 21:29:00,1.1793,1.1793,1.17765,1.1792,117600000.0
2009-01-12 21:30:00,1.1792,1.1792,1.1791,1.1791,102400000.0
2009-01-12 21:31:00,1.1791,1.1791,1.179,1.179,51200000.0
2009-01-12 21:32:00,1.1789,1.1789,1.1788,1.1788,44800000.0
2009-01-12 21:33:00,1.1788,1.1788,1.1787,1.1787,204800000.0
2009-01-12 21:34:00,1.1787,1.1787,1.1786,1.1786,70400000.0
2009-01-12 21:35:00,1.1786,1.17925,1.17785,1.1792,146600000.0
2009-01-12 21:36:00,1.17925,1.17955,1.1791,1.17955,20200000.0
2009-01-12 21:37:00,1.17955,1.17955,1.17925,1.1794,15000000.0
2009-01-12 21:38:00,1.17955,1.18,1.17955,1.17995,15800000.0
2009-01-12 21:39:00,1.18005,1.1807,1.17965,1.1807,27600000.0
2009-01-12 21:40:00,1.1807,1.1807,1.1807,1.1807,1000000.0
2009-01-12 21:41:00,1.1806,1.1806,1.1799,1.18025,19000000.0
2009-01-12 21:42:00,1.1804,1.1805,1.1802,1.18035,10000000.0
2009-01-12 21:43:00,1.18025,1.18025,1.1799,1.1799,3000000.0
2009-01-12 21:44:00,1.17955,1.18025,1.1792,1.17975,45400000.0
2009-01-12 21:45:00,1.1799,1.1799,1.1792,1.17925,69800000.0
2009-01-12 21:46:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-12 21:47:00,1.17925,1.17975,1.1791,1.1791,42600000.0
2009-01-12 21:48:00,1.1791,1.17965,1.1791,1.1796,46800000.0
2009-01-12 21:49:00,1.1796,1.1797,1.1792,1.17965,20000000.0
2009-01-12 21:50:00,1.1796,1.18015,1.1791,1.17925,27200000.0
2009-01-12 21:51:00,1.17935,1.1797,1.17925,1.17965,7000000.0
2009-01-12 21:52:00,1.17965,1.1799,1.1793,1.1799,5000000.0
2009-01-12 21:53:00,1.1799,1.1799,1.179,1.17925,59200000.0
2009-01-12 21:54:00,1.1794,1.1794,1.1789,1.179,57200000.0
2009-01-12 21:55:00,1.179,1.179,1.1789,1.1789,109600000.0
2009-01-12 21:56:00,1.1789,1.1789,1.1786,1.1787,201000000.0
2009-01-12 21:57:00,1.1787,1.17875,1.1786,1.1786,86000000.0
2009-01-12 21:58:00,1.1786,1.1786,1.1785,1.1785,97600000.0
2009-01-12 21:59:00,1.1785,1.1785,1.1784,1.1784,165200000.0
2009-01-12 22:00:00,1.1783,1.17885,1.1783,1.1787,147600000.0
2009-01-12 22:01:00,1.17875,1.1788,1.1783,1.17855,44800000.0
2009-01-12 22:02:00,1.17845,1.17885,1.1782,1.1782,36000000.0
2009-01-12 22:03:00,1.1785,1.1785,1.17753,1.1781,141000000.0
2009-01-12 22:04:00,1.1781,1.1783,1.178,1.1783,105400000.0
2009-01-12 22:05:00,1.1783,1.1783,1.1782,1.1783,26400000.0
2009-01-12 22:06:00,1.1783,1.1786,1.1782,1.1783,31000000.0
2009-01-12 22:07:00,1.1783,1.17845,1.1779,1.1783,49300000.0
2009-01-12 22:08:00,1.1782,1.1783,1.1782,1.1783,60000000.0
2009-01-12 22:09:00,1.1783,1.1783,1.1778,1.1778,99700000.0
2009-01-12 22:10:00,1.1778,1.1778,1.1777,1.1777,90000000.0
2009-01-12 22:11:00,1.1777,1.17835,1.17655,1.1776,87700000.0
2009-01-12 22:12:00,1.1776,1.17775,1.1775,1.1777,93400000.0
2009-01-12 22:13:00,1.1775,1.1784,1.1775,1.1782,29000000.0
2009-01-12 22:14:00,1.1779,1.1788,1.1774,1.1787,111200000.0
2009-01-12 22:15:00,1.17865,1.17935,1.1777,1.17805,25400000.0
2009-01-12 22:16:00,1.178,1.1789,1.17795,1.17795,51000000.0
2009-01-12 22:17:00,1.178,1.1786,1.1779,1.17855,14600000.0
2009-01-12 22:18:00,1.17875,1.17875,1.17805,1.17805,15200000.0
2009-01-12 22:19:00,1.1782,1.17825,1.17805,1.17825,7000000.0
2009-01-12 22:20:00,1.17825,1.17825,1.17815,1.17815,5000000.0
2009-01-12 22:21:00,1.1783,1.1787,1.1783,1.1787,8000000.0
2009-01-12 22:22:00,1.1788,1.1789,1.17825,1.17845,11600000.0
2009-01-12 22:23:00,1.17825,1.17875,1.17825,1.17875,3000000.0
2009-01-12 22:24:00,1.17875,1.1791,1.1787,1.1787,10000000.0
2009-01-12 22:25:00,1.17855,1.17905,1.1778,1.1779,34800000.0
2009-01-12 22:26:00,1.178,1.178,1.17735,1.1779,61800000.0
2009-01-12 22:27:00,1.1779,1.1779,1.1778,1.1778,55000000.0
2009-01-12 22:28:00,1.1778,1.1778,1.1777,1.1777,41000000.0
2009-01-12 22:29:00,1.1777,1.1777,1.1777,1.1777,30000000.0
2009-01-12 22:30:00,1.1777,1.17775,1.1775,1.17775,28800000.0
2009-01-12 22:31:00,1.1776,1.17795,1.1775,1.1775,47600000.0
2009-01-12 22:32:00,1.1776,1.17765,1.17755,1.17765,8400000.0
2009-01-12 22:33:00,1.1775,1.1776,1.1775,1.1776,18600000.0
2009-01-12 22:34:00,1.1775,1.1775,1.1773,1.1774,53400000.0
2009-01-12 22:35:00,1.1774,1.1777,1.1773,1.1773,141400000.0
2009-01-12 22:36:00,1.17735,1.1781,1.1773,1.1773,58600000.0
2009-01-12 22:37:00,1.1772,1.1773,1.1772,1.1772,62400000.0
2009-01-12 22:38:00,1.1772,1.17805,1.1772,1.1772,33600000.0
2009-01-12 22:39:00,1.1771,1.1781,1.1771,1.17795,29800000.0
2009-01-12 22:40:00,1.17805,1.1784,1.17745,1.1775,14400000.0
2009-01-12 22:41:00,1.1776,1.1776,1.1774,1.1775,15000000.0
2009-01-12 22:42:00,1.17785,1.178,1.1776,1.1776,6000000.0
2009-01-12 22:43:00,1.17765,1.17785,1.17745,1.1778,21000000.0
2009-01-12 22:44:00,1.1775,1.1777,1.17735,1.17765,6000000.0
2009-01-12 22:45:00,1.17745,1.1784,1.17745,1.178,17000000.0
2009-01-12 22:46:00,1.1781,1.17855,1.17735,1.1775,28800000.0
2009-01-12 22:47:00,1.17795,1.17815,1.177,1.177,68600000.0
2009-01-12 22:48:00,1.1771,1.17835,1.1771,1.1771,104400000.0
2009-01-12 22:49:00,1.1771,1.1783,1.1771,1.1783,74000000.0
2009-01-12 22:50:00,1.17825,1.17825,1.17715,1.17725,28400000.0
2009-01-12 22:51:00,1.177,1.17735,1.1769,1.177,55200000.0
2009-01-12 22:52:00,1.1769,1.17695,1.1769,1.17695,41000000.0
2009-01-12 22:53:00,1.1771,1.17735,1.17695,1.17695,10000000.0
2009-01-12 22:54:00,1.1771,1.1771,1.1771,1.1771,1000000.0
2009-01-12 22:55:00,1.1808,1.1824,1.1807,1.1822,4000000.0
2009-01-12 22:56:00,1.17705,1.17725,1.1769,1.1769,4000000.0
2009-01-12 22:57:00,1.17715,1.1773,1.17715,1.1773,4000000.0
2009-01-12 22:58:00,1.17745,1.17745,1.1768,1.1771,10800000.0
2009-01-12 22:59:00,1.1771,1.1775,1.1771,1.1775,12000000.0
2009-01-12 23:00:00,1.17785,1.18055,1.1773,1.17755,40800000.0
2009-01-12 23:01:00,1.17955,1.17965,1.1785,1.1787,23600000.0
2009-01-12 23:02:00,1.17855,1.1804,1.17835,1.17935,31400000.0
2009-01-12 23:03:00,1.1793,1.18215,1.17865,1.182,58800000.0
2009-01-12 23:04:00,1.18135,1.182,1.1803,1.1803,42600000.0
2009-01-12 23:05:00,1.18065,1.18195,1.17955,1.1818,48200000.0
2009-01-12 23:06:00,1.18175,1.18175,1.18035,1.18035,9600000.0
2009-01-12 23:07:00,1.1804,1.18195,1.1803,1.1813,44800000.0
2009-01-12 23:08:00,1.18145,1.1815,1.1806,1.18065,11000000.0
2009-01-12 23:09:00,1.18055,1.18115,1.18055,1.18105,28000000.0
2009-01-12 23:10:00,1.18115,1.1816,1.1807,1.1807,22000000.0
2009-01-12 23:11:00,1.18095,1.18135,1.18055,1.181,19200000.0
2009-01-12 23:12:00,1.1814,1.18145,1.17985,1.1803,29800000.0
2009-01-12 23:13:00,1.1802,1.18075,1.1801,1.1805,15000000.0
2009-01-12 23:14:00,1.1802,1.1802,1.1802,1.1802,6800000.0
2009-01-12 23:15:00,1.18,1.18055,1.17985,1.1805,9600000.0
2009-01-12 23:16:00,1.1804,1.1811,1.18015,1.1811,10600000.0
2009-01-12 23:17:00,1.18085,1.1819,1.18085,1.1819,16600000.0
2009-01-12 23:18:00,1.18185,1.18225,1.18155,1.182,16000000.0
2009-01-12 23:19:00,1.18195,1.18235,1.1814,1.18205,37200000.0
2009-01-12 23:20:00,1.1821,1.18225,1.182,1.18215,9000000.0
2009-01-12 23:21:00,1.182,1.18255,1.18145,1.18185,23800000.0
2009-01-12 23:22:00,1.18185,1.18185,1.1815,1.18175,11000000.0
2009-01-12 23:23:00,1.1816,1.1818,1.1816,1.1818,6000000.0
2009-01-12 23:24:00,1.18195,1.18205,1.18125,1.18125,9200000.0
2009-01-12 23:25:00,1.18105,1.1819,1.18085,1.1819,14000000.0
2009-01-12 23:26:00,1.18195,1.18225,1.18195,1.18225,5000000.0
2009-01-12 23:27:00,1.18225,1.1824,1.182,1.182,5000000.0
2009-01-12 23:28:00,1.1819,1.18225,1.1819,1.182,9000000.0
2009-01-12 23:29:00,1.1822,1.18235,1.1822,1.18235,2000000.0
2009-01-12 23:30:00,1.1823,1.18295,1.182,1.1824,17000000.0
2009-01-12 23:31:00,1.1814,1.18215,1.1811,1.18205,36000000.0
2009-01-12 23:32:00,1.18205,1.1831,1.18185,1.18195,55600000.0
2009-01-12 23:33:00,1.1819,1.1822,1.18145,1.182,34600000.0
2009-01-12 23:34:00,1.1821,1.1821,1.1819,1.18195,5600000.0
2009-01-12 23:35:00,1.18185,1.18215,1.1817,1.18205,21400000.0
2009-01-12 23:36:00,1.18195,1.1822,1.1818,1.1819,23200000.0
2009-01-12 23:37:00,1.1818,1.18245,1.1818,1.18245,9400000.0
2009-01-12 23:38:00,1.18245,1.18275,1.182,1.18205,23800000.0
2009-01-12 23:39:00,1.18205,1.18265,1.1816,1.18265,31400000.0
2009-01-12 23:40:00,1.18255,1.1826,1.18225,1.18245,18800000.0
2009-01-12 23:41:00,1.1822,1.1822,1.18165,1.1819,35200000.0
2009-01-12 23:42:00,1.1827,1.18285,1.182,1.18285,33400000.0
2009-01-12 23:43:00,1.1832,1.18325,1.1818,1.1818,50400000.0
2009-01-12 23:44:00,1.1818,1.1823,1.1818,1.1819,82400000.0
2009-01-12 23:45:00,1.18185,1.18315,1.1818,1.1826,48400000.0
2009-01-12 23:46:00,1.18255,1.18255,1.1817,1.1821,45000000.0
2009-01-12 23:47:00,1.1819,1.1819,1.1819,1.1819,1000000.0
2009-01-12 23:48:00,1.1819,1.18195,1.1817,1.18195,56400000.0
2009-01-12 23:49:00,1.1823,1.1825,1.18225,1.1825,4000000.0
2009-01-12 23:50:00,1.1826,1.1826,1.1819,1.1826,9000000.0
2009-01-12 23:51:00,1.1827,1.1827,1.1824,1.18245,15000000.0
2009-01-12 23:52:00,1.18245,1.18245,1.18245,1.18245,1000000.0
2009-01-12 23:53:00,1.1828,1.18285,1.1822,1.1823,31000000.0
2009-01-12 23:54:00,1.18225,1.1827,1.18225,1.1826,4000000.0
2009-01-12 23:55:00,1.1827,1.18405,1.18245,1.18365,59200000.0
2009-01-12 23:56:00,1.184,1.1844,1.1829,1.18295,28600000.0
2009-01-12 23:57:00,1.183,1.1834,1.183,1.18325,7600000.0
2009-01-12 23:58:00,1.18315,1.1836,1.18315,1.1836,9000000.0
2009-01-12 23:59:00,1.18345,1.18345,1.18305,1.18345,9000000.0
2009-01-13 00:00:00,1.18275,1.18355,1.18265,1.1831,38400000.0
2009-01-13 00:01:00,1.1832,1.18505,1.1831,1.1845,32000000.0
2009-01-13 00:02:00,1.1848,1.1848,1.1838,1.1843,48000000.0
2009-01-13 00:03:00,1.18415,1.18505,1.1832,1.1846,52800000.0
2009-01-13 00:04:00,1.1848,1.18495,1.1834,1.18345,24000000.0
2009-01-13 00:05:00,1.1835,1.18505,1.1835,1.18495,40200000.0
2009-01-13 00:06:00,1.1847,1.1847,1.18395,1.18455,24800000.0
2009-01-13 00:07:00,1.1844,1.1851,1.1842,1.1845,16200000.0
2009-01-13 00:08:00,1.18435,1.1852,1.18435,1.1847,27400000.0
2009-01-13 00:09:00,1.18475,1.18495,1.18465,1.18475,6000000.0
2009-01-13 00:10:00,1.1845,1.1845,1.18375,1.18385,11000000.0
2009-01-13 00:11:00,1.1845,1.1849,1.18245,1.18425,43000000.0
2009-01-13 00:12:00,1.1838,1.18415,1.1828,1.183,35600000.0
2009-01-13 00:13:00,1.18295,1.18455,1.1824,1.18345,69600000.0
2009-01-13 00:14:00,1.184,1.1842,1.18305,1.1838,66000000.0
2009-01-13 00:15:00,1.1841,1.18445,1.183,1.1832,35400000.0
2009-01-13 00:16:00,1.1833,1.1835,1.1827,1.1829,64800000.0
2009-01-13 00:17:00,1.183,1.1839,1.183,1.1834,47400000.0
2009-01-13 00:18:00,1.1835,1.18385,1.18305,1.18305,49800000.0
2009-01-13 00:19:00,1.1835,1.1835,1.183,1.1834,34600000.0
2009-01-13 00:20:00,1.18345,1.18385,1.18255,1.1835,59000000.0
2009-01-13 00:21:00,1.18355,1.18355,1.1827,1.1834,26000000.0
2009-01-13 00:22:00,1.1832,1.1834,1.1826,1.1832,73000000.0
2009-01-13 00:23:00,1.1832,1.1836,1.1832,1.1833,30400000.0
2009-01-13 00:24:00,1.1832,1.18395,1.1832,1.1836,30400000.0
2009-01-13 00:25:00,1.1836,1.1837,1.1823,1.18285,56400000.0
2009-01-13 00:26:00,1.1829,1.183,1.18265,1.18275,35600000.0
2009-01-13 00:27:00,1.18275,1.1833,1.18265,1.1833,25000000.0
2009-01-13 00:28:00,1.1833,1.18405,1.1833,1.1839,18800000.0
2009-01-13 00:29:00,1.18395,1.18395,1.18395,1.18395,1600000.0
2009-01-13 00:30:00,1.18385,1.1846,1.18385,1.1846,35400000.0
2009-01-13 00:31:00,1.18465,1.1848,1.18385,1.1848,14400000.0
2009-01-13 00:32:00,1.1849,1.1851,1.18385,1.1847,41000000.0
2009-01-13 00:33:00,1.18465,1.18465,1.18405,1.1841,13000000.0
2009-01-13 00:34:00,1.1841,1.1846,1.1841,1.1845,24600000.0
2009-01-13 00:35:00,1.1845,1.18595,1.1844,1.18535,46800000.0
2009-01-13 00:36:00,1.18525,1.18565,1.18505,1.1852,44200000.0
2009-01-13 00:37:00,1.18515,1.1854,1.1849,1.1854,44800000.0
2009-01-13 00:38:00,1.18535,1.18545,1.1851,1.1852,56000000.0
2009-01-13 00:39:00,1.185,1.18505,1.185,1.185,18400000.0
2009-01-13 00:40:00,1.1851,1.18585,1.1851,1.18565,41200000.0
2009-01-13 00:41:00,1.18565,1.18575,1.18465,1.1856,75800000.0
2009-01-13 00:42:00,1.1855,1.1857,1.18535,1.1854,27800000.0
2009-01-13 00:43:00,1.1858,1.18595,1.1858,1.18595,3000000.0
2009-01-13 00:44:00,1.18595,1.1861,1.1859,1.1859,5200000.0
2009-01-13 00:45:00,1.18615,1.18645,1.1857,1.18595,16000000.0
2009-01-13 00:46:00,1.18625,1.18625,1.18565,1.18565,27400000.0
2009-01-13 00:47:00,1.1857,1.1859,1.1857,1.18585,28800000.0
2009-01-13 00:48:00,1.1858,1.1859,1.1858,1.1859,8000000.0
2009-01-13 00:49:00,1.18585,1.18605,1.1856,1.1856,14400000.0
2009-01-13 00:50:00,1.18555,1.1856,1.1855,1.1856,22400000.0
2009-01-13 00:51:00,1.1855,1.1856,1.18535,1.18535,54000000.0
2009-01-13 00:52:00,1.1854,1.1861,1.1854,1.1861,62400000.0
2009-01-13 00:53:00,1.186,1.1862,1.18585,1.1862,24000000.0
2009-01-13 00:54:00,1.1862,1.18625,1.1859,1.186,44800000.0
2009-01-13 00:55:00,1.186,1.186,1.18575,1.18595,19200000.0
2009-01-13 00:56:00,1.18595,1.18625,1.18595,1.1861,36800000.0
2009-01-13 00:57:00,1.1861,1.18615,1.1861,1.18615,8000000.0
2009-01-13 00:58:00,1.18615,1.1862,1.1861,1.1862,16000000.0
2009-01-13 00:59:00,1.1862,1.1862,1.18605,1.18605,4800000.0
2009-01-13 01:00:00,1.18605,1.18655,1.18605,1.18605,24000000.0
2009-01-13 01:01:00,1.18605,1.18605,1.18595,1.18595,16000000.0
2009-01-13 01:02:00,1.18605,1.18605,1.18575,1.18605,21800000.0
2009-01-13 01:03:00,1.18605,1.18625,1.1858,1.18625,35200000.0
2009-01-13 01:04:00,1.18625,1.1863,1.1862,1.1863,11200000.0
2009-01-13 01:05:00,1.1863,1.1863,1.18585,1.18585,26400000.0
2009-01-13 01:06:00,1.18595,1.18645,1.18595,1.18645,24200000.0
2009-01-13 01:07:00,1.1862,1.18625,1.18595,1.18625,20800000.0
2009-01-13 01:08:00,1.18625,1.18665,1.1862,1.18665,20800000.0
2009-01-13 01:09:00,1.18655,1.1866,1.18635,1.18645,20800000.0
2009-01-13 01:10:00,1.18635,1.18635,1.18605,1.18625,28800000.0
2009-01-13 01:11:00,1.1862,1.18625,1.18615,1.18615,24000000.0
2009-01-13 01:12:00,1.1862,1.18635,1.18615,1.18615,43200000.0
2009-01-13 01:13:00,1.1863,1.187,1.18625,1.18655,60600000.0
2009-01-13 01:14:00,1.1865,1.1868,1.1864,1.18645,36200000.0
2009-01-13 01:15:00,1.1868,1.1872,1.1866,1.18695,46400000.0
2009-01-13 01:16:00,1.18695,1.1878,1.1868,1.1871,100000000.0
2009-01-13 01:17:00,1.18715,1.18745,1.18695,1.18695,76800000.0
2009-01-13 01:18:00,1.1869,1.1875,1.1869,1.1875,20600000.0
2009-01-13 01:19:00,1.18735,1.1875,1.1864,1.1873,44800000.0
2009-01-13 01:20:00,1.18745,1.1876,1.18745,1.1876,6400000.0
2009-01-13 01:21:00,1.1879,1.18855,1.18725,1.18725,54400000.0
2009-01-13 01:22:00,1.18735,1.1874,1.18725,1.1874,19200000.0
2009-01-13 01:23:00,1.18735,1.1878,1.1872,1.18745,66800000.0
2009-01-13 01:24:00,1.18745,1.18765,1.18665,1.18705,53800000.0
2009-01-13 01:25:00,1.1869,1.1869,1.1869,1.1869,1600000.0
2009-01-13 01:26:00,1.18685,1.18685,1.18685,1.18685,1600000.0
2009-01-13 01:27:00,1.18695,1.1872,1.18695,1.187,6400000.0
2009-01-13 01:28:00,1.18705,1.18705,1.18705,1.18705,1600000.0
2009-01-13 01:29:00,1.1871,1.1871,1.18685,1.187,24000000.0
2009-01-13 01:30:00,1.18695,1.1871,1.18665,1.1871,43200000.0
2009-01-13 01:31:00,1.1871,1.1871,1.1867,1.18695,19000000.0
2009-01-13 01:32:00,1.1869,1.18765,1.1869,1.18735,21200000.0
2009-01-13 01:33:00,1.1875,1.1876,1.18645,1.18645,31000000.0
2009-01-13 01:34:00,1.1865,1.1873,1.1865,1.18695,26000000.0
2009-01-13 01:35:00,1.18695,1.18695,1.18645,1.18685,11800000.0
2009-01-13 01:36:00,1.18685,1.18685,1.1867,1.1867,4000000.0
2009-01-13 01:37:00,1.1909,1.194,1.1909,1.193,5000000.0
2009-01-13 01:38:00,1.18685,1.187,1.18665,1.187,5000000.0
2009-01-13 01:39:00,1.187,1.187,1.18685,1.18685,3000000.0
2009-01-13 01:40:00,1.18685,1.18685,1.18635,1.18685,9600000.0
2009-01-13 01:41:00,1.18685,1.188,1.1866,1.1875,39200000.0
2009-01-13 01:42:00,1.1872,1.1881,1.1867,1.1868,68000000.0
2009-01-13 01:43:00,1.187,1.18725,1.1867,1.187,19800000.0
2009-01-13 01:44:00,1.18685,1.18695,1.18595,1.18605,21000000.0
2009-01-13 01:45:00,1.18605,1.1868,1.18545,1.1862,28200000.0
2009-01-13 01:46:00,1.1863,1.187,1.1861,1.18625,49600000.0
2009-01-13 01:47:00,1.1863,1.1866,1.18575,1.18635,57000000.0
2009-01-13 01:48:00,1.18635,1.1868,1.18635,1.1868,13800000.0
2009-01-13 01:49:00,1.1869,1.18695,1.1859,1.1866,67000000.0
2009-01-13 01:50:00,1.1866,1.18755,1.18645,1.18755,28000000.0
2009-01-13 01:51:00,1.18755,1.18755,1.1865,1.18665,26200000.0
2009-01-13 01:52:00,1.18665,1.187,1.1866,1.1867,11400000.0
2009-01-13 01:53:00,1.1866,1.1866,1.1866,1.1866,9200000.0
2009-01-13 01:54:00,1.1866,1.1866,1.1866,1.1866,22600000.0
2009-01-13 01:55:00,1.1866,1.1871,1.1865,1.1871,46000000.0
2009-01-13 01:56:00,1.1871,1.1874,1.1867,1.1867,31800000.0
2009-01-13 01:57:00,1.18665,1.187,1.1862,1.1867,81000000.0
2009-01-13 01:58:00,1.1867,1.18695,1.1866,1.18685,23000000.0
2009-01-13 01:59:00,1.18685,1.18685,1.1859,1.18615,31200000.0
2009-01-13 02:00:00,1.1861,1.18705,1.1861,1.18705,45200000.0
2009-01-13 02:01:00,1.18685,1.18735,1.18675,1.1871,28400000.0
2009-01-13 02:02:00,1.18652,1.18652,1.18621,1.18627,25000000.0
2009-01-13 02:03:00,1.1873,1.1873,1.1872,1.1872,2000000.0
2009-01-13 02:04:00,1.1872,1.1872,1.1864,1.1864,8200000.0
2009-01-13 02:05:00,1.1872,1.1872,1.18625,1.1863,15000000.0
2009-01-13 02:06:00,1.1863,1.1865,1.1856,1.186,33200000.0
2009-01-13 02:07:00,1.186,1.186,1.1859,1.186,33000000.0
2009-01-13 02:08:00,1.1861,1.18665,1.1861,1.1864,44600000.0
2009-01-13 02:09:00,1.1865,1.1871,1.1862,1.1867,44000000.0
2009-01-13 02:10:00,1.1867,1.18765,1.1864,1.1865,47800000.0
2009-01-13 02:11:00,1.1865,1.1865,1.1865,1.1865,21000000.0
2009-01-13 02:12:00,1.1865,1.1866,1.1865,1.1866,24200000.0
2009-01-13 02:13:00,1.1866,1.1866,1.1866,1.1866,18000000.0
2009-01-13 02:14:00,1.1866,1.1866,1.1865,1.1866,26000000.0
2009-01-13 02:15:00,1.1866,1.18665,1.1865,1.1865,21600000.0
2009-01-13 02:16:00,1.1866,1.18675,1.1863,1.1864,77200000.0
2009-01-13 02:17:00,1.18645,1.18665,1.1863,1.18665,80000000.0
2009-01-13 02:18:00,1.1866,1.1866,1.1862,1.1863,74400000.0
2009-01-13 02:19:00,1.18625,1.18655,1.186,1.1862,57600000.0
2009-01-13 02:20:00,1.18615,1.18625,1.1858,1.18595,67200000.0
2009-01-13 02:21:00,1.18605,1.1865,1.18585,1.1865,87400000.0
2009-01-13 02:22:00,1.1865,1.18665,1.18615,1.18615,46400000.0
2009-01-13 02:23:00,1.1862,1.1865,1.18595,1.18605,111400000.0
2009-01-13 02:24:00,1.18605,1.18645,1.18595,1.1862,27400000.0
2009-01-13 02:25:00,1.18645,1.18955,1.18625,1.1884,96000000.0
2009-01-13 02:26:00,1.18845,1.19075,1.18775,1.1896,115000000.0
2009-01-13 02:27:00,1.1896,1.1904,1.1896,1.1896,67000000.0
2009-01-13 02:28:00,1.1896,1.19115,1.1896,1.18995,99200000.0
2009-01-13 02:29:00,1.18995,1.19035,1.189,1.1902,70200000.0
2009-01-13 02:30:00,1.1902,1.19145,1.19005,1.19145,64800000.0
2009-01-13 02:31:00,1.19155,1.1923,1.19125,1.1914,67400000.0
2009-01-13 02:32:00,1.1914,1.1915,1.1914,1.1914,21200000.0
2009-01-13 02:33:00,1.1914,1.19175,1.1887,1.19085,56000000.0
2009-01-13 02:34:00,1.19055,1.19225,1.19055,1.1919,44600000.0
2009-01-13 02:35:00,1.19215,1.19305,1.1918,1.19295,74400000.0
2009-01-13 02:36:00,1.19305,1.1936,1.19245,1.1936,57000000.0
2009-01-13 02:37:00,1.1936,1.19605,1.1935,1.1952,74200000.0
2009-01-13 02:38:00,1.1954,1.19585,1.1947,1.19535,130200000.0
2009-01-13 02:39:00,1.1956,1.1956,1.1949,1.1949,72000000.0
2009-01-13 02:40:00,1.1955,1.1959,1.19405,1.1954,84400000.0
2009-01-13 02:41:00,1.1954,1.19615,1.19495,1.1956,124200000.0
2009-01-13 02:42:00,1.1955,1.19635,1.1955,1.1958,103000000.0
2009-01-13 02:43:00,1.1958,1.196,1.19575,1.1959,48600000.0
2009-01-13 02:44:00,1.1958,1.1963,1.1958,1.19605,59000000.0
2009-01-13 02:45:00,1.196,1.19735,1.1954,1.1962,118600000.0
2009-01-13 02:46:00,1.1967,1.1969,1.19565,1.1967,77800000.0
2009-01-13 02:47:00,1.1967,1.1967,1.19485,1.1951,59800000.0
2009-01-13 02:48:00,1.1952,1.19625,1.19515,1.1961,40800000.0
2009-01-13 02:49:00,1.1961,1.1967,1.1961,1.1966,33000000.0
2009-01-13 02:50:00,1.1966,1.19695,1.1966,1.1967,21400000.0
2009-01-13 02:51:00,1.1964,1.1964,1.19563,1.196,28000000.0
2009-01-13 02:52:00,1.196,1.196,1.19495,1.1958,95800000.0
2009-01-13 02:53:00,1.1958,1.1959,1.1958,1.1959,14000000.0
2009-01-13 02:54:00,1.1959,1.19605,1.1944,1.19605,77600000.0
2009-01-13 02:55:00,1.19625,1.19705,1.19625,1.1966,81000000.0
2009-01-13 02:56:00,1.1966,1.1976,1.1966,1.19705,87600000.0
2009-01-13 02:57:00,1.19705,1.19715,1.1966,1.19715,51000000.0
2009-01-13 02:58:00,1.1969,1.1991,1.1969,1.1986,113000000.0
2009-01-13 02:59:00,1.1987,1.1993,1.19525,1.19555,139200000.0
2009-01-13 03:00:00,1.1954,1.19885,1.1954,1.19705,120800000.0
2009-01-13 03:01:00,1.19705,1.19705,1.1965,1.1967,73800000.0
2009-01-13 03:02:00,1.19655,1.1967,1.19585,1.19605,43200000.0
2009-01-13 03:03:00,1.19585,1.1975,1.19575,1.1973,53400000.0
2009-01-13 03:04:00,1.1973,1.19825,1.1969,1.19805,46000000.0
2009-01-13 03:05:00,1.19795,1.1986,1.1974,1.1986,76400000.0
2009-01-13 03:06:00,1.1986,1.1987,1.1979,1.198,77000000.0
2009-01-13 03:07:00,1.198,1.19805,1.1979,1.198,56000000.0
2009-01-13 03:08:00,1.198,1.198,1.19635,1.19735,80600000.0
2009-01-13 03:09:00,1.19725,1.19725,1.1965,1.19685,64800000.0
2009-01-13 03:10:00,1.19705,1.1974,1.19675,1.19715,68200000.0
2009-01-13 03:11:00,1.19725,1.19835,1.19705,1.1978,81600000.0
2009-01-13 03:12:00,1.1978,1.19865,1.1975,1.1981,98600000.0
2009-01-13 03:13:00,1.1982,1.1991,1.19805,1.19845,73400000.0
2009-01-13 03:14:00,1.19875,1.19875,1.1981,1.19865,38200000.0
2009-01-13 03:15:00,1.19865,1.1987,1.1979,1.1983,54200000.0
2009-01-13 03:16:00,1.19815,1.19845,1.19775,1.198,75000000.0
2009-01-13 03:17:00,1.19815,1.19845,1.19685,1.1972,60600000.0
2009-01-13 03:18:00,1.19725,1.19785,1.1969,1.19765,48400000.0
2009-01-13 03:19:00,1.1977,1.1984,1.19675,1.19675,67600000.0
2009-01-13 03:20:00,1.19665,1.19845,1.1965,1.19825,90400000.0
2009-01-13 03:21:00,1.1981,1.19885,1.1975,1.1977,49000000.0
2009-01-13 03:22:00,1.1977,1.1983,1.1976,1.1977,45000000.0
2009-01-13 03:23:00,1.1977,1.19865,1.1976,1.19785,41600000.0
2009-01-13 03:24:00,1.1979,1.19975,1.1979,1.19955,58000000.0
2009-01-13 03:25:00,1.19965,1.19965,1.1982,1.19875,61200000.0
2009-01-13 03:26:00,1.19875,1.1989,1.1983,1.1986,38800000.0
2009-01-13 03:27:00,1.1985,1.1985,1.19705,1.1975,54800000.0
2009-01-13 03:28:00,1.1972,1.1977,1.19715,1.19715,28800000.0
2009-01-13 03:29:00,1.1973,1.1984,1.19685,1.1977,76200000.0
2009-01-13 03:30:00,1.1979,1.1987,1.1977,1.19855,55000000.0
2009-01-13 03:31:00,1.19855,1.19855,1.19675,1.19675,26600000.0
2009-01-13 03:32:00,1.1974,1.19745,1.19645,1.19645,23000000.0
2009-01-13 03:33:00,1.1968,1.1977,1.1968,1.1974,24000000.0
2009-01-13 03:34:00,1.1978,1.1978,1.1974,1.1975,29600000.0
2009-01-13 03:35:00,1.1973,1.19765,1.19715,1.19745,24400000.0
2009-01-13 03:36:00,1.19735,1.1983,1.19735,1.1978,61400000.0
2009-01-13 03:37:00,1.1978,1.19795,1.1972,1.1973,71600000.0
2009-01-13 03:38:00,1.1973,1.1977,1.1971,1.1977,29600000.0
2009-01-13 03:39:00,1.1979,1.1979,1.19705,1.19725,37800000.0
2009-01-13 03:40:00,1.19735,1.19775,1.19735,1.19775,10600000.0
2009-01-13 03:41:00,1.19815,1.1984,1.19815,1.1984,12000000.0
2009-01-13 03:42:00,1.19835,1.19835,1.198,1.1982,22000000.0
2009-01-13 03:43:00,1.198,1.19815,1.19755,1.19755,44000000.0
2009-01-13 03:44:00,1.1975,1.19795,1.19715,1.1979,52000000.0
2009-01-13 03:45:00,1.19805,1.1988,1.1977,1.1985,44000000.0
2009-01-13 03:46:00,1.19825,1.199,1.19775,1.19885,35400000.0
2009-01-13 03:47:00,1.19915,1.19915,1.1984,1.1986,26400000.0
2009-01-13 03:48:00,1.1985,1.19875,1.19825,1.19865,24200000.0
2009-01-13 03:49:00,1.19855,1.1997,1.19835,1.1994,36800000.0
2009-01-13 03:50:00,1.19955,1.19965,1.19915,1.1992,42400000.0
2009-01-13 03:51:00,1.1992,1.1996,1.1987,1.1988,37800000.0
2009-01-13 03:52:00,1.19875,1.19875,1.1981,1.1985,76800000.0
2009-01-13 03:53:00,1.1985,1.1992,1.19825,1.1988,32400000.0
2009-01-13 03:54:00,1.1988,1.199,1.1988,1.1988,5000000.0
2009-01-13 03:55:00,1.1991,1.19915,1.1988,1.19905,13000000.0
2009-01-13 03:56:00,1.1991,1.1991,1.1989,1.19905,20800000.0
2009-01-13 03:57:00,1.1991,1.19915,1.1988,1.19905,42200000.0
2009-01-13 03:58:00,1.19905,1.19915,1.1985,1.19865,20600000.0
2009-01-13 03:59:00,1.1987,1.19915,1.19815,1.19895,53400000.0
2009-01-13 04:00:00,1.19895,1.1994,1.1989,1.19915,41400000.0
2009-01-13 04:01:00,1.1993,1.1997,1.1987,1.1987,81200000.0
2009-01-13 04:02:00,1.1987,1.1987,1.19845,1.1987,19400000.0
2009-01-13 04:03:00,1.1986,1.19905,1.1986,1.1988,46400000.0
2009-01-13 04:04:00,1.1988,1.19885,1.1986,1.1988,43600000.0
2009-01-13 04:05:00,1.1987,1.1988,1.1986,1.1987,56200000.0
2009-01-13 04:06:00,1.1986,1.1986,1.1976,1.198,28400000.0
2009-01-13 04:07:00,1.1976,1.1985,1.1976,1.198,25200000.0
2009-01-13 04:08:00,1.198,1.1982,1.19755,1.19805,37600000.0
2009-01-13 04:09:00,1.19815,1.1988,1.19815,1.1988,15400000.0
2009-01-13 04:10:00,1.19885,1.199,1.19815,1.19835,19600000.0
2009-01-13 04:11:00,1.19835,1.1989,1.19775,1.1981,28000000.0
2009-01-13 04:12:00,1.198,1.1983,1.198,1.19825,15000000.0
2009-01-13 04:13:00,1.1982,1.1982,1.1979,1.1979,7400000.0
2009-01-13 04:14:00,1.19805,1.1982,1.1974,1.1981,20200000.0
2009-01-13 04:15:00,1.1981,1.1983,1.1981,1.1983,7000000.0
2009-01-13 04:16:00,1.1983,1.1983,1.19805,1.1981,13000000.0
2009-01-13 04:17:00,1.19805,1.19845,1.19735,1.19785,25200000.0
2009-01-13 04:18:00,1.1978,1.198,1.19755,1.19755,12600000.0
2009-01-13 04:19:00,1.19755,1.19805,1.19755,1.19755,4000000.0
2009-01-13 04:20:00,1.1976,1.19875,1.1976,1.19875,20000000.0
2009-01-13 04:21:00,1.19925,1.19925,1.1984,1.199,23600000.0
2009-01-13 04:22:00,1.1988,1.19885,1.1985,1.19885,22800000.0
2009-01-13 04:23:00,1.1988,1.199,1.1986,1.1989,15000000.0
2009-01-13 04:24:00,1.19885,1.19885,1.19805,1.1985,13600000.0
2009-01-13 04:25:00,1.1985,1.19925,1.1983,1.1984,20600000.0
2009-01-13 04:26:00,1.19855,1.19965,1.19855,1.19885,24200000.0
2009-01-13 04:27:00,1.1992,1.1995,1.199,1.1993,25800000.0
2009-01-13 04:28:00,1.1995,1.19965,1.19895,1.19965,39200000.0
2009-01-13 04:29:00,1.19965,1.20025,1.1995,1.1997,22200000.0
2009-01-13 04:30:00,1.19985,1.2004,1.19975,1.19975,19000000.0
2009-01-13 04:31:00,1.20025,1.201,1.1999,1.20035,25400000.0
2009-01-13 04:32:00,1.20015,1.201,1.20005,1.201,28200000.0
2009-01-13 04:33:00,1.201,1.2011,1.2008,1.20095,19000000.0
2009-01-13 04:34:00,1.201,1.2013,1.20085,1.2013,11600000.0
2009-01-13 04:35:00,1.20125,1.20175,1.2012,1.2015,14000000.0
2009-01-13 04:36:00,1.2014,1.20145,1.20035,1.20075,44600000.0
2009-01-13 04:37:00,1.20075,1.2008,1.20025,1.2007,19800000.0
2009-01-13 04:38:00,1.20055,1.20095,1.20055,1.20075,12600000.0
2009-01-13 04:39:00,1.2007,1.2015,1.19945,1.2009,27400000.0
2009-01-13 04:40:00,1.20095,1.20095,1.20095,1.20095,2000000.0
2009-01-13 04:41:00,1.2017,1.2017,1.2009,1.2015,22800000.0
2009-01-13 04:42:00,1.20145,1.20175,1.20105,1.20145,24600000.0
2009-01-13 04:43:00,1.2012,1.20155,1.201,1.20155,50800000.0
2009-01-13 04:44:00,1.2017,1.2025,1.2017,1.202,30000000.0
2009-01-13 04:45:00,1.202,1.20225,1.20175,1.20215,16800000.0
2009-01-13 04:46:00,1.2021,1.2026,1.2021,1.20235,52800000.0
2009-01-13 04:47:00,1.2024,1.20265,1.20205,1.20205,24000000.0
2009-01-13 04:48:00,1.20205,1.20205,1.2014,1.2014,61600000.0
2009-01-13 04:49:00,1.20135,1.20135,1.2004,1.20125,51200000.0
2009-01-13 04:50:00,1.20135,1.202,1.20135,1.20135,69800000.0
2009-01-13 04:51:00,1.2014,1.20195,1.2005,1.2015,76000000.0
2009-01-13 04:52:00,1.20145,1.2018,1.20135,1.2015,54000000.0
2009-01-13 04:53:00,1.2015,1.2017,1.2012,1.2015,31600000.0
2009-01-13 04:54:00,1.2015,1.2019,1.20145,1.2019,30400000.0
2009-01-13 04:55:00,1.2015,1.2019,1.2015,1.2016,46000000.0
2009-01-13 04:56:00,1.2016,1.20195,1.2016,1.20175,26800000.0
2009-01-13 04:57:00,1.2017,1.2018,1.2017,1.2018,11000000.0
2009-01-13 04:58:00,1.2018,1.2018,1.20117,1.2018,9000000.0
2009-01-13 04:59:00,1.2017,1.2018,1.20047,1.2018,8000000.0
2009-01-13 05:00:00,1.2018,1.2018,1.2017,1.2017,14000000.0
2009-01-13 05:01:00,1.2017,1.2017,1.2013,1.2013,4000000.0
2009-01-13 05:02:00,1.2013,1.20155,1.20125,1.20125,21800000.0
2009-01-13 05:03:00,1.2011,1.2013,1.20095,1.2013,23000000.0
2009-01-13 05:04:00,1.2013,1.2013,1.2012,1.2012,11600000.0
2009-01-13 05:05:00,1.2013,1.2015,1.2013,1.2014,13200000.0
2009-01-13 05:06:00,1.2014,1.2014,1.20087,1.2013,21000000.0
2009-01-13 05:07:00,1.2013,1.2013,1.20045,1.2013,11000000.0
2009-01-13 05:08:00,1.2013,1.2013,1.2003,1.2006,20600000.0
2009-01-13 05:09:00,1.2006,1.2006,1.20025,1.2005,18400000.0
2009-01-13 05:10:00,1.2005,1.2012,1.2005,1.201,27800000.0
2009-01-13 05:11:00,1.201,1.2013,1.201,1.2013,10600000.0
2009-01-13 05:12:00,1.2014,1.2015,1.2014,1.2015,22000000.0
2009-01-13 05:13:00,1.2015,1.2015,1.2006,1.20075,21400000.0
2009-01-13 05:14:00,1.2007,1.2007,1.1996,1.20005,45600000.0
2009-01-13 05:15:00,1.1999,1.20035,1.1995,1.19985,64200000.0
2009-01-13 05:16:00,1.19995,1.20005,1.1999,1.1999,5000000.0
2009-01-13 05:17:00,1.1999,1.20045,1.1999,1.2001,41000000.0
2009-01-13 05:18:00,1.2001,1.2001,1.19965,1.19985,30800000.0
2009-01-13 05:19:00,1.1998,1.20035,1.1998,1.20035,29800000.0
2009-01-13 05:20:00,1.2003,1.2003,1.19985,1.20005,13800000.0
2009-01-13 05:21:00,1.20005,1.2001,1.2,1.2,5000000.0
2009-01-13 05:22:00,1.19975,1.2002,1.19975,1.2002,18400000.0
2009-01-13 05:23:00,1.20005,1.2002,1.19995,1.2001,21400000.0
2009-01-13 05:24:00,1.20015,1.2004,1.20005,1.20035,24400000.0
2009-01-13 05:25:00,1.2003,1.20055,1.19995,1.2004,23400000.0
2009-01-13 05:26:00,1.20055,1.20055,1.1994,1.19945,48800000.0
2009-01-13 05:27:00,1.19965,1.1998,1.1995,1.19955,15400000.0
2009-01-13 05:28:00,1.1996,1.19975,1.19955,1.1996,11200000.0
2009-01-13 05:29:00,1.19955,1.2,1.1995,1.1995,25600000.0
2009-01-13 05:30:00,1.19955,1.20055,1.19955,1.2003,32600000.0
2009-01-13 05:31:00,1.2001,1.20025,1.2001,1.2002,7800000.0
2009-01-13 05:32:00,1.2001,1.2004,1.2001,1.2004,15600000.0
2009-01-13 05:33:00,1.20045,1.20055,1.2003,1.2004,21400000.0
2009-01-13 05:34:00,1.2001,1.2003,1.19995,1.19995,8400000.0
2009-01-13 05:35:00,1.2001,1.2001,1.19995,1.20005,5000000.0
2009-01-13 05:36:00,1.2001,1.2002,1.19945,1.1997,22000000.0
2009-01-13 05:37:00,1.19965,1.1998,1.1996,1.1997,10400000.0
2009-01-13 05:38:00,1.19975,1.1998,1.1997,1.1997,4000000.0
2009-01-13 05:39:00,1.1996,1.1997,1.1995,1.1997,8000000.0
2009-01-13 05:40:00,1.1999,1.20045,1.1997,1.2,29400000.0
2009-01-13 05:41:00,1.2,1.20025,1.2,1.20015,22000000.0
2009-01-13 05:42:00,1.20015,1.2003,1.19955,1.20015,34400000.0
2009-01-13 05:43:00,1.2001,1.2001,1.19945,1.20005,26800000.0
2009-01-13 05:44:00,1.20005,1.20015,1.1996,1.1998,24800000.0
2009-01-13 05:45:00,1.1997,1.2002,1.1995,1.2001,46200000.0
2009-01-13 05:46:00,1.2002,1.20025,1.1991,1.1991,43200000.0
2009-01-13 05:47:00,1.1996,1.19975,1.19955,1.19955,5400000.0
2009-01-13 05:48:00,1.1995,1.1995,1.1995,1.1995,1000000.0
2009-01-13 05:49:00,1.19955,1.1998,1.19955,1.1998,3000000.0
2009-01-13 05:50:00,1.1999,1.20005,1.19955,1.20005,26000000.0
2009-01-13 05:51:00,1.19985,1.2007,1.19985,1.2002,29600000.0
2009-01-13 05:52:00,1.2003,1.2003,1.1998,1.1999,21400000.0
2009-01-13 05:53:00,1.2,1.20015,1.19965,1.19965,32800000.0
2009-01-13 05:54:00,1.1995,1.1999,1.1993,1.19945,26400000.0
2009-01-13 05:55:00,1.19945,1.1998,1.1989,1.1991,38400000.0
2009-01-13 05:56:00,1.1987,1.2032,1.1987,1.20255,57600000.0
2009-01-13 05:57:00,1.20235,1.2032,1.20185,1.20255,49400000.0
2009-01-13 05:58:00,1.20245,1.2032,1.2018,1.202,50200000.0
2009-01-13 05:59:00,1.202,1.2036,1.20195,1.203,47600000.0
2009-01-13 06:00:00,1.203,1.20355,1.20275,1.20315,48800000.0
2009-01-13 06:01:00,1.20335,1.20375,1.20285,1.20285,39000000.0
2009-01-13 06:02:00,1.20295,1.203,1.2028,1.2028,11000000.0
2009-01-13 06:03:00,1.2029,1.203,1.20215,1.20215,24600000.0
2009-01-13 06:04:00,1.20215,1.2035,1.2018,1.20295,28200000.0
2009-01-13 06:05:00,1.20285,1.2036,1.20245,1.20335,35600000.0
2009-01-13 06:06:00,1.2036,1.2037,1.20275,1.203,52600000.0
2009-01-13 06:07:00,1.20295,1.20345,1.2026,1.2026,31000000.0
2009-01-13 06:08:00,1.20275,1.20325,1.20215,1.2026,34200000.0
2009-01-13 06:09:00,1.20285,1.20435,1.20285,1.20385,82200000.0
2009-01-13 06:10:00,1.20385,1.2048,1.20325,1.20375,66000000.0
2009-01-13 06:11:00,1.2036,1.2037,1.203,1.20355,44200000.0
2009-01-13 06:12:00,1.20345,1.20415,1.2033,1.2041,83800000.0
2009-01-13 06:13:00,1.20415,1.20415,1.20325,1.20385,91400000.0
2009-01-13 06:14:00,1.20365,1.2038,1.2026,1.2032,50000000.0
2009-01-13 06:15:00,1.20315,1.20345,1.2026,1.2029,36800000.0
2009-01-13 06:16:00,1.2029,1.2029,1.2026,1.2028,5400000.0
2009-01-13 06:17:00,1.2028,1.2031,1.2028,1.2029,6000000.0
2009-01-13 06:18:00,1.20295,1.20315,1.2025,1.20315,21200000.0
2009-01-13 06:19:00,1.20315,1.20365,1.20315,1.20335,18000000.0
2009-01-13 06:20:00,1.20335,1.20335,1.2027,1.2028,21200000.0
2009-01-13 06:21:00,1.20295,1.20335,1.2027,1.20335,21200000.0
2009-01-13 06:22:00,1.2034,1.2037,1.20335,1.2037,11000000.0
2009-01-13 06:23:00,1.20355,1.2041,1.20355,1.2039,20800000.0
2009-01-13 06:24:00,1.20375,1.20435,1.2034,1.20435,20400000.0
2009-01-13 06:25:00,1.2039,1.20425,1.20305,1.20425,44800000.0
2009-01-13 06:26:00,1.20415,1.2046,1.20295,1.2036,63400000.0
2009-01-13 06:27:00,1.2036,1.2039,1.20345,1.20345,29400000.0
2009-01-13 06:28:00,1.2034,1.20345,1.20305,1.20345,24800000.0
2009-01-13 06:29:00,1.20335,1.20425,1.20285,1.20415,76000000.0
2009-01-13 06:30:00,1.20395,1.2041,1.2037,1.20405,48400000.0
2009-01-13 06:31:00,1.20385,1.204,1.20355,1.2039,37000000.0
2009-01-13 06:32:00,1.20415,1.20495,1.20405,1.2045,80000000.0
2009-01-13 06:33:00,1.2046,1.2055,1.20435,1.2047,108800000.0
2009-01-13 06:34:00,1.2046,1.20475,1.20435,1.2045,60600000.0
2009-01-13 06:35:00,1.2045,1.20455,1.20415,1.20455,42600000.0
2009-01-13 06:36:00,1.2045,1.20465,1.20445,1.20445,15600000.0
2009-01-13 06:37:00,1.20435,1.2044,1.20375,1.2039,49400000.0
2009-01-13 06:38:00,1.20395,1.20465,1.20345,1.20345,36800000.0
2009-01-13 06:39:00,1.20345,1.20395,1.2031,1.2034,58800000.0
2009-01-13 06:40:00,1.20355,1.20415,1.2032,1.20345,42800000.0
2009-01-13 06:41:00,1.2034,1.2043,1.2034,1.20365,35000000.0
2009-01-13 06:42:00,1.2036,1.20465,1.2036,1.20465,30200000.0
2009-01-13 06:43:00,1.205,1.20695,1.20465,1.2051,70000000.0
2009-01-13 06:44:00,1.205,1.2054,1.20405,1.20405,60200000.0
2009-01-13 06:45:00,1.20395,1.20435,1.20385,1.2041,62400000.0
2009-01-13 06:46:00,1.204,1.20475,1.20395,1.20435,30800000.0
2009-01-13 06:47:00,1.2045,1.2045,1.2039,1.2039,19000000.0
2009-01-13 06:48:00,1.20395,1.20515,1.2036,1.2039,109600000.0
2009-01-13 06:49:00,1.20385,1.20405,1.20375,1.2039,22000000.0
2009-01-13 06:50:00,1.20385,1.20465,1.20375,1.20465,7400000.0
2009-01-13 06:51:00,1.2045,1.2051,1.20445,1.2049,21000000.0
2009-01-13 06:52:00,1.2048,1.205,1.20305,1.20455,94000000.0
2009-01-13 06:53:00,1.20455,1.205,1.204,1.20445,82600000.0
2009-01-13 06:54:00,1.2045,1.20505,1.2042,1.20425,39600000.0
2009-01-13 06:55:00,1.20425,1.20505,1.2042,1.20425,34600000.0
2009-01-13 06:56:00,1.20425,1.2049,1.2042,1.20435,28400000.0
2009-01-13 06:57:00,1.20435,1.20435,1.2043,1.2043,3000000.0
2009-01-13 06:58:00,1.20435,1.20505,1.20435,1.2048,16000000.0
2009-01-13 06:59:00,1.2047,1.2049,1.20395,1.20395,10200000.0
2009-01-13 07:00:00,1.20405,1.20445,1.20395,1.2041,30600000.0
2009-01-13 07:01:00,1.2041,1.20495,1.2038,1.2041,42800000.0
2009-01-13 07:02:00,1.2025,1.2026,1.202,1.2024,31400000.0
2009-01-13 07:03:00,1.2041,1.2041,1.20315,1.2032,31400000.0
2009-01-13 07:04:00,1.20335,1.20375,1.20335,1.20375,6000000.0
2009-01-13 07:05:00,1.2041,1.2042,1.2041,1.2042,3000000.0
2009-01-13 07:06:00,1.2043,1.20435,1.204,1.20415,9000000.0
2009-01-13 07:07:00,1.204,1.20435,1.204,1.20415,19000000.0
2009-01-13 07:08:00,1.2041,1.2041,1.20405,1.2041,5400000.0
2009-01-13 07:09:00,1.20425,1.20435,1.204,1.2041,19000000.0
2009-01-13 07:10:00,1.204,1.20415,1.204,1.2041,9000000.0
2009-01-13 07:11:00,1.20415,1.20415,1.20395,1.20415,24400000.0
2009-01-13 07:12:00,1.2042,1.2043,1.20405,1.2041,20000000.0
2009-01-13 07:13:00,1.2041,1.2042,1.2037,1.2037,14000000.0
2009-01-13 07:14:00,1.2042,1.2042,1.20375,1.2041,5600000.0
2009-01-13 07:15:00,1.20405,1.20405,1.2039,1.2039,2000000.0
2009-01-13 07:16:00,1.20405,1.20405,1.2029,1.20385,32200000.0
2009-01-13 07:17:00,1.20385,1.2047,1.2034,1.2044,39200000.0
2009-01-13 07:18:00,1.2019,1.202,1.2012,1.2015,12000000.0
2009-01-13 07:19:00,1.20435,1.20465,1.2042,1.20435,12000000.0
2009-01-13 07:20:00,1.20435,1.2045,1.2043,1.2045,9000000.0
2009-01-13 07:21:00,1.2045,1.2045,1.2037,1.20415,15000000.0
2009-01-13 07:22:00,1.20385,1.20385,1.20385,1.20385,1600000.0
2009-01-13 07:23:00,1.20385,1.20385,1.2038,1.2038,3200000.0
2009-01-13 07:24:00,1.20375,1.20385,1.20375,1.20385,2000000.0
2009-01-13 07:25:00,1.2039,1.2041,1.2039,1.20395,6000000.0
2009-01-13 07:26:00,1.2039,1.2041,1.2039,1.20405,6000000.0
2009-01-13 07:27:00,1.20405,1.20425,1.20335,1.20365,43400000.0
2009-01-13 07:28:00,1.20335,1.2035,1.20335,1.2035,7400000.0
2009-01-13 07:29:00,1.20345,1.2035,1.20345,1.2035,16600000.0
2009-01-13 07:30:00,1.2035,1.20405,1.2033,1.20385,21200000.0
2009-01-13 07:31:00,1.20385,1.20385,1.20345,1.20345,32000000.0
2009-01-13 07:32:00,1.2034,1.2036,1.203,1.2034,26200000.0
2009-01-13 07:33:00,1.20335,1.2034,1.20335,1.20335,5000000.0
2009-01-13 07:34:00,1.2034,1.2036,1.20295,1.2036,26800000.0
2009-01-13 07:35:00,1.20345,1.20345,1.2025,1.20265,114400000.0
2009-01-13 07:36:00,1.2027,1.20275,1.2027,1.20275,4000000.0
2009-01-13 07:37:00,1.20265,1.203,1.20265,1.203,8400000.0
2009-01-13 07:38:00,1.20285,1.20285,1.2024,1.2024,15800000.0
2009-01-13 07:39:00,1.20235,1.2032,1.202,1.20245,37600000.0
2009-01-13 07:40:00,1.2021,1.20255,1.2019,1.20255,26000000.0
2009-01-13 07:41:00,1.2025,1.2033,1.2018,1.2033,44200000.0
2009-01-13 07:42:00,1.2033,1.2035,1.20245,1.2025,68200000.0
2009-01-13 07:43:00,1.2025,1.20295,1.2018,1.202,86400000.0
2009-01-13 07:44:00,1.2022,1.20335,1.20175,1.20225,78200000.0
2009-01-13 07:45:00,1.2022,1.20265,1.20215,1.2024,34000000.0
2009-01-13 07:46:00,1.2024,1.2028,1.2015,1.2028,80000000.0
2009-01-13 07:47:00,1.20195,1.2028,1.2013,1.20175,177400000.0
2009-01-13 07:48:00,1.20175,1.20305,1.2013,1.2021,100600000.0
2009-01-13 07:49:00,1.20225,1.20315,1.2021,1.2031,33400000.0
2009-01-13 07:50:00,1.2027,1.203,1.20195,1.203,48200000.0
2009-01-13 07:51:00,1.20315,1.2038,1.20215,1.20215,61000000.0
2009-01-13 07:52:00,1.20245,1.20415,1.2019,1.2038,77000000.0
2009-01-13 07:53:00,1.2038,1.2043,1.20325,1.2041,54200000.0
2009-01-13 07:54:00,1.204,1.20425,1.20315,1.20335,60800000.0
2009-01-13 07:55:00,1.20335,1.2048,1.20265,1.2038,70400000.0
2009-01-13 07:56:00,1.2039,1.2049,1.2026,1.2035,103600000.0
2009-01-13 07:57:00,1.20345,1.2054,1.20335,1.2039,56600000.0
2009-01-13 07:58:00,1.204,1.2046,1.2033,1.2045,68200000.0
2009-01-13 07:59:00,1.2045,1.20465,1.20295,1.2039,80200000.0
2009-01-13 08:00:00,1.2039,1.205,1.20235,1.2035,131400000.0
2009-01-13 08:01:00,1.2035,1.2041,1.20285,1.20335,90400000.0
2009-01-13 08:02:00,1.2032,1.20335,1.2026,1.20305,39600000.0
2009-01-13 08:03:00,1.2029,1.2031,1.2023,1.2023,18200000.0
2009-01-13 08:04:00,1.20215,1.2022,1.2021,1.2022,27600000.0
2009-01-13 08:05:00,1.20245,1.2027,1.2018,1.2024,74600000.0
2009-01-13 08:06:00,1.2023,1.20285,1.2022,1.20285,15600000.0
2009-01-13 08:07:00,1.20285,1.2043,1.2026,1.2038,100400000.0
2009-01-13 08:08:00,1.20395,1.2049,1.2039,1.20485,69000000.0
2009-01-13 08:09:00,1.20455,1.20525,1.20355,1.2037,125000000.0
2009-01-13 08:10:00,1.20385,1.20385,1.20295,1.20325,70400000.0
2009-01-13 08:11:00,1.2033,1.2046,1.20265,1.20285,86600000.0
2009-01-13 08:12:00,1.2031,1.20505,1.2031,1.20465,78000000.0
2009-01-13 08:13:00,1.20445,1.2046,1.20365,1.20395,51600000.0
2009-01-13 08:14:00,1.204,1.2047,1.20395,1.204,35800000.0
2009-01-13 08:15:00,1.20445,1.2052,1.2043,1.2046,24000000.0
2009-01-13 08:16:00,1.2044,1.2044,1.20215,1.2026,123200000.0
2009-01-13 08:17:00,1.2024,1.20265,1.2024,1.20265,90400000.0
2009-01-13 08:18:00,1.20255,1.20275,1.2022,1.2023,128000000.0
2009-01-13 08:19:00,1.2023,1.2023,1.202,1.202,91200000.0
2009-01-13 08:20:00,1.2021,1.2035,1.202,1.203,92600000.0
2009-01-13 08:21:00,1.2031,1.2037,1.2026,1.20275,86800000.0
2009-01-13 08:22:00,1.20275,1.20315,1.20265,1.2031,27000000.0
2009-01-13 08:23:00,1.20305,1.2035,1.20255,1.20325,49800000.0
2009-01-13 08:24:00,1.20325,1.2037,1.2028,1.20325,105000000.0
2009-01-13 08:25:00,1.20325,1.204,1.2023,1.2033,62400000.0
2009-01-13 08:26:00,1.2033,1.20415,1.2029,1.20335,89200000.0
2009-01-13 08:27:00,1.2035,1.2042,1.203,1.2038,48800000.0
2009-01-13 08:28:00,1.2039,1.2041,1.2033,1.2035,73200000.0
2009-01-13 08:29:00,1.20345,1.2041,1.20345,1.2039,30400000.0
2009-01-13 08:30:00,1.20405,1.2048,1.20345,1.20405,45200000.0
2009-01-13 08:31:00,1.204,1.20505,1.204,1.2047,37600000.0
2009-01-13 08:32:00,1.20485,1.2056,1.20485,1.2056,49200000.0
2009-01-13 08:33:00,1.20545,1.20565,1.2038,1.2038,38000000.0
2009-01-13 08:34:00,1.2037,1.20525,1.2036,1.2052,43000000.0
2009-01-13 08:35:00,1.2052,1.20595,1.2052,1.20525,30600000.0
2009-01-13 08:36:00,1.20525,1.2059,1.205,1.2053,46200000.0
2009-01-13 08:37:00,1.20515,1.2059,1.20515,1.20555,13600000.0
2009-01-13 08:38:00,1.2055,1.2058,1.2054,1.2056,32200000.0
2009-01-13 08:39:00,1.2058,1.2058,1.20535,1.2055,12600000.0
2009-01-13 08:40:00,1.20565,1.20595,1.2054,1.2059,24000000.0
2009-01-13 08:41:00,1.20575,1.20615,1.2054,1.20615,68200000.0
2009-01-13 08:42:00,1.206,1.20625,1.2055,1.20575,89800000.0
2009-01-13 08:43:00,1.20565,1.20775,1.20525,1.20695,79000000.0
2009-01-13 08:44:00,1.20655,1.20655,1.205,1.20535,55000000.0
2009-01-13 08:45:00,1.20535,1.2057,1.2051,1.2053,14000000.0
2009-01-13 08:46:00,1.2055,1.20635,1.20465,1.20465,44000000.0
2009-01-13 08:47:00,1.20485,1.20615,1.20485,1.2057,60400000.0
2009-01-13 08:48:00,1.20545,1.20695,1.20545,1.20605,131000000.0
2009-01-13 08:49:00,1.2062,1.2071,1.20585,1.2071,37400000.0
2009-01-13 08:50:00,1.2067,1.20675,1.20475,1.20505,93200000.0
2009-01-13 08:51:00,1.20535,1.2058,1.2052,1.2056,25400000.0
2009-01-13 08:52:00,1.20545,1.2058,1.2051,1.2055,23000000.0
2009-01-13 08:53:00,1.20545,1.2057,1.20515,1.2057,27600000.0
2009-01-13 08:54:00,1.2057,1.20635,1.2055,1.20615,34200000.0
2009-01-13 08:55:00,1.20625,1.20645,1.2061,1.20625,10000000.0
2009-01-13 08:56:00,1.2063,1.2069,1.20595,1.2066,98400000.0
2009-01-13 08:57:00,1.2067,1.20765,1.2056,1.20665,142000000.0
2009-01-13 08:58:00,1.20645,1.20905,1.20635,1.20905,54800000.0
2009-01-13 08:59:00,1.20905,1.20905,1.2056,1.2076,95000000.0
2009-01-13 09:00:00,1.2082,1.20875,1.20765,1.2081,58400000.0
2009-01-13 09:01:00,1.20795,1.20865,1.20765,1.20775,53200000.0
2009-01-13 09:02:00,1.2077,1.2085,1.2068,1.2075,85200000.0
2009-01-13 09:03:00,1.2074,1.20765,1.20615,1.20705,58000000.0
2009-01-13 09:04:00,1.2068,1.20765,1.20625,1.207,42600000.0
2009-01-13 09:05:00,1.2072,1.2076,1.206,1.206,80600000.0
2009-01-13 09:06:00,1.2059,1.20705,1.20565,1.2069,106000000.0
2009-01-13 09:07:00,1.20675,1.2082,1.20655,1.20705,35600000.0
2009-01-13 09:08:00,1.20725,1.208,1.20665,1.2076,60400000.0
2009-01-13 09:09:00,1.20745,1.20795,1.20625,1.2063,60000000.0
2009-01-13 09:10:00,1.2063,1.20675,1.20585,1.2059,34400000.0
2009-01-13 09:11:00,1.2059,1.20715,1.20575,1.2064,69000000.0
2009-01-13 09:12:00,1.2065,1.20695,1.20585,1.2065,65400000.0
2009-01-13 09:13:00,1.2064,1.2068,1.20595,1.2065,41600000.0
2009-01-13 09:14:00,1.2068,1.2069,1.20645,1.2069,15000000.0
2009-01-13 09:15:00,1.20685,1.20745,1.20545,1.20545,52800000.0
2009-01-13 09:16:00,1.20545,1.20635,1.20545,1.2062,24000000.0
2009-01-13 09:17:00,1.20635,1.2075,1.20575,1.20685,45000000.0
2009-01-13 09:18:00,1.2065,1.20655,1.2061,1.2065,26400000.0
2009-01-13 09:19:00,1.2065,1.20705,1.20535,1.20555,63800000.0
2009-01-13 09:20:00,1.2057,1.2069,1.2057,1.20655,63200000.0
2009-01-13 09:21:00,1.20645,1.20765,1.20645,1.2074,52400000.0
2009-01-13 09:22:00,1.20775,1.2078,1.20595,1.20615,80600000.0
2009-01-13 09:23:00,1.2063,1.2068,1.2061,1.20635,54400000.0
2009-01-13 09:24:00,1.20645,1.20665,1.2055,1.2055,37000000.0
2009-01-13 09:25:00,1.20535,1.20625,1.20525,1.206,42200000.0
2009-01-13 09:26:00,1.20585,1.20675,1.20505,1.20565,135400000.0
2009-01-13 09:27:00,1.20675,1.20675,1.2054,1.206,52000000.0
2009-01-13 09:28:00,1.2059,1.20765,1.2057,1.20745,76400000.0
2009-01-13 09:29:00,1.2075,1.20805,1.20745,1.20785,45000000.0
2009-01-13 09:30:00,1.2079,1.2094,1.2075,1.2089,111000000.0
2009-01-13 09:31:00,1.20965,1.2099,1.2078,1.2082,81400000.0
2009-01-13 09:32:00,1.20795,1.20915,1.20765,1.20865,99200000.0
2009-01-13 09:33:00,1.20975,1.20975,1.2083,1.2083,114800000.0
2009-01-13 09:34:00,1.2083,1.20905,1.2079,1.2085,61000000.0
2009-01-13 09:35:00,1.2083,1.2085,1.2074,1.2075,57400000.0
2009-01-13 09:36:00,1.2076,1.20825,1.20735,1.2077,49600000.0
2009-01-13 09:37:00,1.2076,1.20875,1.2067,1.2079,85200000.0
2009-01-13 09:38:00,1.2079,1.2094,1.2076,1.2083,49600000.0
2009-01-13 09:39:00,1.20825,1.20895,1.2077,1.20775,73800000.0
2009-01-13 09:40:00,1.2076,1.2083,1.207,1.2082,78400000.0
2009-01-13 09:41:00,1.208,1.2086,1.20705,1.20785,63000000.0
2009-01-13 09:42:00,1.20785,1.20905,1.2076,1.20825,61000000.0
2009-01-13 09:43:00,1.20825,1.20835,1.2074,1.20775,44000000.0
2009-01-13 09:44:00,1.20815,1.20905,1.20805,1.2084,40600000.0
2009-01-13 09:45:00,1.20855,1.2088,1.2083,1.2084,18600000.0
2009-01-13 09:46:00,1.2084,1.2084,1.2075,1.20785,40600000.0
2009-01-13 09:47:00,1.20775,1.20915,1.20775,1.209,30400000.0
2009-01-13 09:48:00,1.2088,1.20905,1.20785,1.20785,56000000.0
2009-01-13 09:49:00,1.208,1.208,1.20705,1.2072,34800000.0
2009-01-13 09:50:00,1.20755,1.20885,1.2072,1.2077,37400000.0
2009-01-13 09:51:00,1.20745,1.20775,1.20745,1.2076,17000000.0
2009-01-13 09:52:00,1.2076,1.20805,1.2073,1.2078,46400000.0
2009-01-13 09:53:00,1.2076,1.20805,1.2066,1.20755,108200000.0
2009-01-13 09:54:00,1.2076,1.20785,1.207,1.2074,49600000.0
2009-01-13 09:55:00,1.2074,1.20745,1.2066,1.2067,69200000.0
2009-01-13 09:56:00,1.2068,1.20735,1.2067,1.20685,22600000.0
2009-01-13 09:57:00,1.2069,1.2072,1.20665,1.2068,23200000.0
2009-01-13 09:58:00,1.2068,1.20765,1.2062,1.20645,129200000.0
2009-01-13 09:59:00,1.2067,1.2078,1.2066,1.2073,71200000.0
2009-01-13 10:00:00,1.20715,1.20745,1.2066,1.2072,44200000.0
2009-01-13 10:01:00,1.20715,1.20715,1.2065,1.2068,30400000.0
2009-01-13 10:02:00,1.2068,1.20715,1.2062,1.2071,35400000.0
2009-01-13 10:03:00,1.2071,1.2088,1.2071,1.20845,65800000.0
2009-01-13 10:04:00,1.20845,1.209,1.2081,1.20835,60200000.0
2009-01-13 10:05:00,1.2082,1.20885,1.20755,1.2079,82000000.0
2009-01-13 10:06:00,1.20785,1.20785,1.2069,1.20715,79200000.0
2009-01-13 10:07:00,1.20705,1.20805,1.20705,1.208,73400000.0
2009-01-13 10:08:00,1.20785,1.2083,1.20715,1.20745,28600000.0
2009-01-13 10:09:00,1.20745,1.2084,1.20745,1.20785,67400000.0
2009-01-13 10:10:00,1.20775,1.20825,1.2073,1.2073,58000000.0
2009-01-13 10:11:00,1.2075,1.20805,1.2071,1.20745,96400000.0
2009-01-13 10:12:00,1.20745,1.20745,1.2063,1.20645,118000000.0
2009-01-13 10:13:00,1.20645,1.2069,1.20605,1.20635,131800000.0
2009-01-13 10:14:00,1.20655,1.20665,1.2062,1.2063,56200000.0
2009-01-13 10:15:00,1.2062,1.20675,1.2057,1.2058,189400000.0
2009-01-13 10:16:00,1.2057,1.20605,1.2057,1.206,68600000.0
2009-01-13 10:17:00,1.20605,1.20675,1.2056,1.2057,41200000.0
2009-01-13 10:18:00,1.2058,1.20645,1.2055,1.2061,115400000.0
2009-01-13 10:19:00,1.2061,1.2068,1.2058,1.20625,81000000.0
2009-01-13 10:20:00,1.20635,1.20675,1.2056,1.20635,77800000.0
2009-01-13 10:21:00,1.20625,1.20745,1.2062,1.20745,70200000.0
2009-01-13 10:22:00,1.20795,1.20845,1.20675,1.2069,100000000.0
2009-01-13 10:23:00,1.2069,1.2069,1.2056,1.2063,98000000.0
2009-01-13 10:24:00,1.2062,1.2071,1.2058,1.20615,63400000.0
2009-01-13 10:25:00,1.20615,1.20665,1.20595,1.20615,61000000.0
2009-01-13 10:26:00,1.20645,1.2079,1.20645,1.2077,44600000.0
2009-01-13 10:27:00,1.2079,1.2085,1.2075,1.2075,31600000.0
2009-01-13 10:28:00,1.20745,1.20835,1.2068,1.2076,44800000.0
2009-01-13 10:29:00,1.2076,1.2079,1.20745,1.20745,17000000.0
2009-01-13 10:30:00,1.2073,1.2076,1.2068,1.2068,47200000.0
2009-01-13 10:31:00,1.2068,1.20775,1.2068,1.2074,18000000.0
2009-01-13 10:32:00,1.2072,1.208,1.20715,1.2078,67800000.0
2009-01-13 10:33:00,1.2078,1.20905,1.20705,1.20905,31400000.0
2009-01-13 10:34:00,1.2091,1.2092,1.20865,1.2092,61600000.0
2009-01-13 10:35:00,1.2092,1.2098,1.2084,1.2094,45000000.0
2009-01-13 10:36:00,1.2094,1.21015,1.20935,1.20975,39800000.0
2009-01-13 10:37:00,1.20955,1.20985,1.20872,1.2094,49600000.0
2009-01-13 10:38:00,1.2094,1.2095,1.2094,1.2094,35200000.0
2009-01-13 10:39:00,1.2086,1.2093,1.208,1.2088,74400000.0
2009-01-13 10:40:00,1.20875,1.2099,1.20865,1.20885,51400000.0
2009-01-13 10:41:00,1.20875,1.2091,1.2086,1.20875,25000000.0
2009-01-13 10:42:00,1.20905,1.20925,1.2085,1.2088,119200000.0
2009-01-13 10:43:00,1.2088,1.20895,1.20845,1.20845,69600000.0
2009-01-13 10:44:00,1.2085,1.20885,1.20825,1.2087,71200000.0
2009-01-13 10:45:00,1.20865,1.2093,1.2084,1.2087,115000000.0
2009-01-13 10:46:00,1.2087,1.2093,1.20845,1.20885,73800000.0
2009-01-13 10:47:00,1.2089,1.2091,1.20835,1.20875,90400000.0
2009-01-13 10:48:00,1.20875,1.20885,1.2079,1.20825,101400000.0
2009-01-13 10:49:00,1.2082,1.2089,1.2072,1.2072,91600000.0
2009-01-13 10:50:00,1.2071,1.2077,1.2071,1.20725,41800000.0
2009-01-13 10:51:00,1.20735,1.20735,1.2071,1.20735,14800000.0
2009-01-13 10:52:00,1.20755,1.20755,1.2067,1.2068,127000000.0
2009-01-13 10:53:00,1.2068,1.2068,1.2065,1.2065,196800000.0
2009-01-13 10:54:00,1.2065,1.20685,1.2063,1.2064,148800000.0
2009-01-13 10:55:00,1.2064,1.20685,1.2055,1.2066,255300000.0
2009-01-13 10:56:00,1.20685,1.20765,1.2061,1.2072,53800000.0
2009-01-13 10:57:00,1.2071,1.2085,1.206,1.2068,139700000.0
2009-01-13 10:58:00,1.20685,1.20915,1.20685,1.20915,88400000.0
2009-01-13 10:59:00,1.20935,1.2098,1.20885,1.20925,37400000.0
2009-01-13 11:00:00,1.20945,1.2098,1.20805,1.20895,66600000.0
2009-01-13 11:01:00,1.2091,1.2093,1.2084,1.2084,50800000.0
2009-01-13 11:02:00,1.20845,1.20885,1.20655,1.2071,77000000.0
2009-01-13 11:03:00,1.2073,1.20785,1.20695,1.2072,72000000.0
2009-01-13 11:04:00,1.2071,1.20765,1.20675,1.207,62800000.0
2009-01-13 11:05:00,1.20715,1.20755,1.2066,1.20725,31200000.0
2009-01-13 11:06:00,1.2074,1.2077,1.20705,1.2074,73000000.0
2009-01-13 11:07:00,1.20735,1.2078,1.20685,1.20685,103200000.0
2009-01-13 11:08:00,1.20695,1.20695,1.2056,1.206,216400000.0
2009-01-13 11:09:00,1.206,1.2063,1.20443,1.205,198900000.0
2009-01-13 11:10:00,1.2049,1.2057,1.2048,1.20485,84000000.0
2009-01-13 11:11:00,1.20495,1.20575,1.20445,1.20485,140600000.0
2009-01-13 11:12:00,1.2047,1.20545,1.20465,1.20545,74200000.0
2009-01-13 11:13:00,1.2053,1.2055,1.2047,1.20515,52200000.0
2009-01-13 11:14:00,1.2051,1.2063,1.2048,1.2048,95400000.0
2009-01-13 11:15:00,1.20485,1.2059,1.20465,1.20575,112000000.0
2009-01-13 11:16:00,1.20575,1.2069,1.2049,1.2053,72200000.0
2009-01-13 11:17:00,1.2053,1.2068,1.2053,1.2065,45000000.0
2009-01-13 11:18:00,1.20735,1.20735,1.20455,1.205,94800000.0
2009-01-13 11:19:00,1.205,1.2059,1.2045,1.20485,66800000.0
2009-01-13 11:20:00,1.2047,1.2049,1.2044,1.20455,52800000.0
2009-01-13 11:21:00,1.20475,1.20555,1.20455,1.2049,22000000.0
2009-01-13 11:22:00,1.20525,1.20525,1.20435,1.20525,34600000.0
2009-01-13 11:23:00,1.20505,1.20565,1.20485,1.20555,70600000.0
2009-01-13 11:24:00,1.20555,1.20585,1.20515,1.2057,34400000.0
2009-01-13 11:25:00,1.20575,1.20575,1.20535,1.20555,33600000.0
2009-01-13 11:26:00,1.2056,1.20605,1.205,1.2052,29600000.0
2009-01-13 11:27:00,1.20505,1.20555,1.20505,1.2053,24800000.0
2009-01-13 11:28:00,1.2053,1.2062,1.20475,1.20595,72800000.0
2009-01-13 11:29:00,1.20575,1.20575,1.20575,1.20575,6000000.0
2009-01-13 11:30:00,1.20575,1.2059,1.2049,1.20495,30800000.0
2009-01-13 11:31:00,1.2049,1.20515,1.20455,1.2046,28800000.0
2009-01-13 11:32:00,1.20455,1.2066,1.20425,1.2053,79800000.0
2009-01-13 11:33:00,1.20655,1.2066,1.20495,1.20545,69800000.0
2009-01-13 11:34:00,1.20555,1.2066,1.20505,1.2064,67000000.0
2009-01-13 11:35:00,1.20625,1.20655,1.2045,1.2054,56800000.0
2009-01-13 11:36:00,1.2054,1.20595,1.2045,1.20465,76000000.0
2009-01-13 11:37:00,1.2047,1.2055,1.20445,1.2048,127800000.0
2009-01-13 11:38:00,1.20485,1.20495,1.2043,1.20465,62200000.0
2009-01-13 11:39:00,1.2046,1.2054,1.2041,1.2041,88800000.0
2009-01-13 11:40:00,1.2043,1.2047,1.20345,1.20395,88200000.0
2009-01-13 11:41:00,1.2041,1.20505,1.2027,1.20455,116000000.0
2009-01-13 11:42:00,1.2045,1.2045,1.20355,1.20435,53000000.0
2009-01-13 11:43:00,1.20475,1.20495,1.203,1.20345,63400000.0
2009-01-13 11:44:00,1.20345,1.20495,1.20325,1.2048,41600000.0
2009-01-13 11:45:00,1.20495,1.2056,1.20405,1.20545,80600000.0
2009-01-13 11:46:00,1.2053,1.2059,1.20415,1.20445,123600000.0
2009-01-13 11:47:00,1.2047,1.20595,1.20425,1.2051,118000000.0
2009-01-13 11:48:00,1.2048,1.20515,1.20415,1.20495,74000000.0
2009-01-13 11:49:00,1.2049,1.20545,1.20485,1.20535,40200000.0
2009-01-13 11:50:00,1.20545,1.20595,1.2053,1.20585,69200000.0
2009-01-13 11:51:00,1.20585,1.20675,1.20575,1.20595,147600000.0
2009-01-13 11:52:00,1.20595,1.2065,1.2056,1.2064,76400000.0
2009-01-13 11:53:00,1.20645,1.2068,1.20515,1.20575,97200000.0
2009-01-13 11:54:00,1.2057,1.20575,1.20495,1.20495,73400000.0
2009-01-13 11:55:00,1.20485,1.20555,1.20475,1.20475,53600000.0
2009-01-13 11:56:00,1.2049,1.20515,1.2039,1.2039,47800000.0
2009-01-13 11:57:00,1.2042,1.20535,1.2039,1.20405,87200000.0
2009-01-13 11:58:00,1.204,1.2041,1.20385,1.2041,29800000.0
2009-01-13 11:59:00,1.20405,1.20495,1.20405,1.20425,34000000.0
2009-01-13 12:00:00,1.20415,1.20435,1.20375,1.2038,34400000.0
2009-01-13 12:01:00,1.20385,1.2046,1.2038,1.20385,62000000.0
2009-01-13 12:02:00,1.2038,1.20465,1.2037,1.204,41800000.0
2009-01-13 12:03:00,1.20465,1.20535,1.2041,1.2049,71200000.0
2009-01-13 12:04:00,1.20485,1.20555,1.20475,1.2054,32800000.0
2009-01-13 12:05:00,1.20525,1.2067,1.2045,1.2053,95200000.0
2009-01-13 12:06:00,1.2053,1.2061,1.2045,1.205,68400000.0
2009-01-13 12:07:00,1.20485,1.20595,1.20485,1.2055,38800000.0
2009-01-13 12:08:00,1.2054,1.20625,1.20515,1.2057,40800000.0
2009-01-13 12:09:00,1.20615,1.2064,1.20605,1.20605,18600000.0
2009-01-13 12:10:00,1.20605,1.20625,1.20575,1.20625,14400000.0
2009-01-13 12:11:00,1.20625,1.20625,1.2057,1.2059,17000000.0
2009-01-13 12:12:00,1.2059,1.2061,1.20565,1.2061,17200000.0
2009-01-13 12:13:00,1.20585,1.206,1.2056,1.20585,16200000.0
2009-01-13 12:14:00,1.20585,1.20605,1.20565,1.2059,24600000.0
2009-01-13 12:15:00,1.20585,1.20595,1.20515,1.2053,115600000.0
2009-01-13 12:16:00,1.2054,1.20565,1.2051,1.2051,57200000.0
2009-01-13 12:17:00,1.2051,1.20515,1.2043,1.2044,27000000.0
2009-01-13 12:18:00,1.2045,1.2046,1.20425,1.20445,27200000.0
2009-01-13 12:19:00,1.20445,1.2051,1.2042,1.20435,43000000.0
2009-01-13 12:20:00,1.2044,1.2067,1.2044,1.20505,71000000.0
2009-01-13 12:21:00,1.205,1.20685,1.2049,1.2068,70800000.0
2009-01-13 12:22:00,1.20675,1.2069,1.20625,1.2069,40000000.0
2009-01-13 12:23:00,1.2068,1.2072,1.2065,1.2066,67400000.0
2009-01-13 12:24:00,1.2067,1.2077,1.2059,1.2059,69200000.0
2009-01-13 12:25:00,1.2059,1.2064,1.2047,1.2063,70200000.0
2009-01-13 12:26:00,1.2061,1.2063,1.2061,1.20615,20400000.0
2009-01-13 12:27:00,1.2061,1.207,1.2057,1.20585,74600000.0
2009-01-13 12:28:00,1.20605,1.20675,1.20605,1.2064,17000000.0
2009-01-13 12:29:00,1.207,1.20725,1.20645,1.2065,34600000.0
2009-01-13 12:30:00,1.2065,1.20755,1.20595,1.20725,82600000.0
2009-01-13 12:31:00,1.20755,1.20755,1.2072,1.20755,15800000.0
2009-01-13 12:32:00,1.20745,1.20795,1.2072,1.20745,42600000.0
2009-01-13 12:33:00,1.20745,1.2088,1.20735,1.2084,78400000.0
2009-01-13 12:34:00,1.2088,1.2088,1.20835,1.2088,83600000.0
2009-01-13 12:35:00,1.20895,1.20895,1.20805,1.2088,71600000.0
2009-01-13 12:36:00,1.2088,1.2089,1.20755,1.20755,61000000.0
2009-01-13 12:37:00,1.20765,1.20895,1.2071,1.20775,81000000.0
2009-01-13 12:38:00,1.208,1.20875,1.20775,1.20845,67600000.0
2009-01-13 12:39:00,1.20825,1.20905,1.20805,1.20825,78400000.0
2009-01-13 12:40:00,1.20825,1.2093,1.208,1.20825,61600000.0
2009-01-13 12:41:00,1.2084,1.20905,1.20735,1.20835,15200000.0
2009-01-13 12:42:00,1.2085,1.2085,1.207,1.20765,43600000.0
2009-01-13 12:43:00,1.20765,1.2079,1.20745,1.20755,83200000.0
2009-01-13 12:44:00,1.20755,1.20785,1.2075,1.20775,60800000.0
2009-01-13 12:45:00,1.20825,1.20865,1.207,1.2073,47600000.0
2009-01-13 12:46:00,1.20725,1.20785,1.2071,1.20745,38400000.0
2009-01-13 12:47:00,1.20785,1.20785,1.20685,1.2071,46800000.0
2009-01-13 12:48:00,1.20725,1.20725,1.2052,1.2052,97000000.0
2009-01-13 12:49:00,1.2052,1.20635,1.20485,1.2052,98800000.0
2009-01-13 12:50:00,1.2052,1.20705,1.2049,1.2059,65300000.0
2009-01-13 12:51:00,1.20585,1.20785,1.2058,1.2072,75000000.0
2009-01-13 12:52:00,1.2072,1.20755,1.2069,1.20725,54200000.0
2009-01-13 12:53:00,1.20745,1.20785,1.2069,1.2072,38000000.0
2009-01-13 12:54:00,1.2074,1.2084,1.2073,1.208,59800000.0
2009-01-13 12:55:00,1.208,1.20805,1.2073,1.2076,26600000.0
2009-01-13 12:56:00,1.20775,1.20825,1.20775,1.2082,23400000.0
2009-01-13 12:57:00,1.2086,1.2088,1.20835,1.20835,8600000.0
2009-01-13 12:58:00,1.20835,1.2086,1.20785,1.20795,47800000.0
2009-01-13 12:59:00,1.20825,1.2087,1.20755,1.20835,37800000.0
2009-01-13 13:00:00,1.2083,1.20895,1.20805,1.20855,49800000.0
2009-01-13 13:01:00,1.2086,1.20945,1.2086,1.20925,26200000.0
2009-01-13 13:02:00,1.2092,1.20955,1.20915,1.2092,24000000.0
2009-01-13 13:03:00,1.20885,1.2101,1.2086,1.2092,75800000.0
2009-01-13 13:04:00,1.20925,1.2097,1.20905,1.2092,87000000.0
2009-01-13 13:05:00,1.209,1.209,1.2082,1.20885,57400000.0
2009-01-13 13:06:00,1.2087,1.20915,1.20855,1.209,32000000.0
2009-01-13 13:07:00,1.2088,1.20905,1.2088,1.20905,16400000.0
2009-01-13 13:08:00,1.20885,1.2095,1.20885,1.20935,37000000.0
2009-01-13 13:09:00,1.2094,1.20965,1.20925,1.20965,13000000.0
2009-01-13 13:10:00,1.20965,1.2097,1.2089,1.2092,39800000.0
2009-01-13 13:11:00,1.20935,1.20935,1.2091,1.2091,9400000.0
2009-01-13 13:12:00,1.209,1.21025,1.2086,1.21025,48400000.0
2009-01-13 13:13:00,1.2101,1.2105,1.20915,1.20975,73000000.0
2009-01-13 13:14:00,1.2098,1.21,1.20915,1.20985,65800000.0
2009-01-13 13:15:00,1.2099,1.2103,1.20975,1.21025,13600000.0
2009-01-13 13:16:00,1.21025,1.2104,1.2097,1.20975,42000000.0
2009-01-13 13:17:00,1.2097,1.2101,1.2091,1.20915,36000000.0
2009-01-13 13:18:00,1.20985,1.2101,1.20875,1.20875,109000000.0
2009-01-13 13:19:00,1.20875,1.2089,1.2083,1.20855,63000000.0
2009-01-13 13:20:00,1.2085,1.20925,1.20835,1.2084,47400000.0
2009-01-13 13:21:00,1.20835,1.20855,1.20815,1.20835,36200000.0
2009-01-13 13:22:00,1.20835,1.20855,1.2082,1.2084,26400000.0
2009-01-13 13:23:00,1.2084,1.2087,1.2083,1.2084,19000000.0
2009-01-13 13:24:00,1.20835,1.2084,1.20835,1.2084,8000000.0
2009-01-13 13:25:00,1.2084,1.2086,1.2084,1.20855,11000000.0
2009-01-13 13:26:00,1.2087,1.2087,1.20845,1.20845,8000000.0
2009-01-13 13:27:00,1.2086,1.20865,1.20825,1.2083,24000000.0
2009-01-13 13:28:00,1.20845,1.2086,1.20745,1.2079,61600000.0
2009-01-13 13:29:00,1.20805,1.20805,1.208,1.208,7000000.0
2009-01-13 13:30:00,1.208,1.2087,1.208,1.2084,37000000.0
2009-01-13 13:31:00,1.2084,1.2088,1.20745,1.20745,77600000.0
2009-01-13 13:32:00,1.20745,1.2079,1.20735,1.2077,69200000.0
2009-01-13 13:33:00,1.2077,1.2082,1.2072,1.2078,63400000.0
2009-01-13 13:34:00,1.2078,1.208,1.2071,1.2073,70600000.0
2009-01-13 13:35:00,1.207,1.2078,1.207,1.2075,33000000.0
2009-01-13 13:36:00,1.2075,1.2077,1.20735,1.20755,22000000.0
2009-01-13 13:37:00,1.2074,1.2081,1.2072,1.20775,33200000.0
2009-01-13 13:38:00,1.20775,1.2079,1.2072,1.2077,43600000.0
2009-01-13 13:39:00,1.20805,1.2082,1.2072,1.2076,48000000.0
2009-01-13 13:40:00,1.2076,1.2076,1.20755,1.20755,3000000.0
2009-01-13 13:41:00,1.2075,1.20755,1.20725,1.20725,4600000.0
2009-01-13 13:42:00,1.2071,1.2074,1.2069,1.2073,24200000.0
2009-01-13 13:43:00,1.2073,1.20745,1.20685,1.20705,43200000.0
2009-01-13 13:44:00,1.20695,1.2082,1.20695,1.2082,38400000.0
2009-01-13 13:45:00,1.20785,1.2083,1.20695,1.2078,108000000.0
2009-01-13 13:46:00,1.2078,1.20785,1.20725,1.2074,37400000.0
2009-01-13 13:47:00,1.2072,1.2076,1.20695,1.20725,45200000.0
2009-01-13 13:48:00,1.20725,1.20775,1.20645,1.20645,32600000.0
2009-01-13 13:49:00,1.20625,1.20775,1.206,1.20775,39000000.0
2009-01-13 13:50:00,1.20775,1.208,1.20615,1.20615,76200000.0
2009-01-13 13:51:00,1.20635,1.20695,1.2056,1.20645,38000000.0
2009-01-13 13:52:00,1.20645,1.2068,1.20585,1.2062,33800000.0
2009-01-13 13:53:00,1.20625,1.20705,1.20595,1.2063,54800000.0
2009-01-13 13:54:00,1.20615,1.2065,1.205,1.2056,54400000.0
2009-01-13 13:55:00,1.2054,1.2059,1.2049,1.20555,74000000.0
2009-01-13 13:56:00,1.2054,1.2062,1.20465,1.20595,89200000.0
2009-01-13 13:57:00,1.20515,1.2061,1.20495,1.2054,55600000.0
2009-01-13 13:58:00,1.2052,1.206,1.20505,1.2057,32000000.0
2009-01-13 13:59:00,1.2057,1.20585,1.2049,1.2051,27000000.0
2009-01-13 14:00:00,1.2051,1.20575,1.2048,1.20525,61000000.0
2009-01-13 14:01:00,1.20525,1.2063,1.20465,1.20605,60000000.0
2009-01-13 14:02:00,1.20605,1.2063,1.2045,1.2046,42400000.0
2009-01-13 14:03:00,1.2044,1.2051,1.20395,1.20435,50600000.0
2009-01-13 14:04:00,1.20465,1.20535,1.20435,1.20475,68000000.0
2009-01-13 14:05:00,1.20485,1.2051,1.2037,1.205,49200000.0
2009-01-13 14:06:00,1.205,1.2051,1.20405,1.20445,37000000.0
2009-01-13 14:07:00,1.20455,1.2051,1.20375,1.2044,65600000.0
2009-01-13 14:08:00,1.2043,1.20555,1.2043,1.2047,73000000.0
2009-01-13 14:09:00,1.20465,1.2048,1.20415,1.2044,35000000.0
2009-01-13 14:10:00,1.2044,1.20505,1.2041,1.2049,35400000.0
2009-01-13 14:11:00,1.20485,1.20575,1.20455,1.20575,32800000.0
2009-01-13 14:12:00,1.2054,1.20605,1.205,1.2055,80400000.0
2009-01-13 14:13:00,1.20555,1.20625,1.20515,1.20515,36600000.0
2009-01-13 14:14:00,1.2051,1.20565,1.20505,1.20505,50000000.0
2009-01-13 14:15:00,1.2051,1.2055,1.20455,1.20455,31800000.0
2009-01-13 14:16:00,1.2045,1.2049,1.2042,1.2047,40000000.0
2009-01-13 14:17:00,1.20485,1.2063,1.2046,1.20615,104800000.0
2009-01-13 14:18:00,1.20605,1.20605,1.2047,1.20505,106400000.0
2009-01-13 14:19:00,1.2051,1.20625,1.2048,1.20575,56800000.0
2009-01-13 14:20:00,1.2054,1.2054,1.2048,1.20535,36400000.0
2009-01-13 14:21:00,1.2052,1.20605,1.20485,1.20545,78600000.0
2009-01-13 14:22:00,1.2052,1.20525,1.20455,1.20475,54800000.0
2009-01-13 14:23:00,1.2051,1.2051,1.2048,1.20495,21200000.0
2009-01-13 14:24:00,1.20515,1.20605,1.2045,1.2057,71200000.0
2009-01-13 14:25:00,1.2057,1.207,1.20505,1.2052,56600000.0
2009-01-13 14:26:00,1.20515,1.207,1.20515,1.2063,65400000.0
2009-01-13 14:27:00,1.20625,1.2074,1.20575,1.20575,15200000.0
2009-01-13 14:28:00,1.20575,1.20615,1.2056,1.20575,21600000.0
2009-01-13 14:29:00,1.20575,1.20575,1.2048,1.2055,53800000.0
2009-01-13 14:30:00,1.2053,1.20615,1.205,1.20615,74400000.0
2009-01-13 14:31:00,1.20605,1.20695,1.20605,1.20615,38800000.0
2009-01-13 14:32:00,1.2061,1.20785,1.2058,1.20705,104400000.0
2009-01-13 14:33:00,1.20705,1.2075,1.2067,1.2075,51400000.0
2009-01-13 14:34:00,1.2073,1.20785,1.2066,1.20665,41600000.0
2009-01-13 14:35:00,1.20665,1.2067,1.20615,1.20665,43800000.0
2009-01-13 14:36:00,1.20665,1.20755,1.2063,1.2063,37000000.0
2009-01-13 14:37:00,1.2064,1.2066,1.20505,1.2066,101400000.0
2009-01-13 14:38:00,1.20645,1.20685,1.20575,1.20645,53800000.0
2009-01-13 14:39:00,1.2065,1.207,1.20595,1.20605,63800000.0
2009-01-13 14:40:00,1.20605,1.20695,1.2059,1.2064,34800000.0
2009-01-13 14:41:00,1.2061,1.2068,1.2058,1.2064,97400000.0
2009-01-13 14:42:00,1.20635,1.20655,1.20555,1.20565,43000000.0
2009-01-13 14:43:00,1.20545,1.20775,1.20545,1.20725,100800000.0
2009-01-13 14:44:00,1.20705,1.20765,1.207,1.20735,64600000.0
2009-01-13 14:45:00,1.20715,1.20805,1.2066,1.207,112800000.0
2009-01-13 14:46:00,1.20705,1.2076,1.20705,1.2076,46000000.0
2009-01-13 14:47:00,1.2076,1.2076,1.2061,1.2063,49400000.0
2009-01-13 14:48:00,1.20635,1.20695,1.20615,1.20635,49000000.0
2009-01-13 14:49:00,1.20655,1.20665,1.20595,1.20605,59200000.0
2009-01-13 14:50:00,1.2061,1.2068,1.20605,1.20605,41600000.0
2009-01-13 14:51:00,1.20605,1.20615,1.20595,1.20615,5000000.0
2009-01-13 14:52:00,1.2061,1.2063,1.20585,1.20595,27600000.0
2009-01-13 14:53:00,1.2066,1.2066,1.2059,1.2059,12400000.0
2009-01-13 14:54:00,1.2059,1.2061,1.2056,1.2059,33400000.0
2009-01-13 14:55:00,1.2061,1.2061,1.20555,1.206,49000000.0
2009-01-13 14:56:00,1.206,1.206,1.20565,1.2059,43400000.0
2009-01-13 14:57:00,1.20625,1.20665,1.2057,1.20665,58600000.0
2009-01-13 14:58:00,1.2064,1.207,1.2063,1.20645,48800000.0
2009-01-13 14:59:00,1.2065,1.207,1.20575,1.20575,26400000.0
2009-01-13 15:00:00,1.2059,1.20605,1.20535,1.2057,48600000.0
2009-01-13 15:01:00,1.20575,1.20605,1.2057,1.20605,28000000.0
2009-01-13 15:02:00,1.20625,1.2068,1.20585,1.20645,34000000.0
2009-01-13 15:03:00,1.20625,1.20705,1.2061,1.2069,44200000.0
2009-01-13 15:04:00,1.20665,1.2074,1.20635,1.20715,32200000.0
2009-01-13 15:05:00,1.20715,1.20745,1.20655,1.20675,28000000.0
2009-01-13 15:06:00,1.20675,1.20755,1.20655,1.20755,30400000.0
2009-01-13 15:07:00,1.20755,1.2081,1.2066,1.20705,63000000.0
2009-01-13 15:08:00,1.20705,1.20875,1.2065,1.2073,104600000.0
2009-01-13 15:09:00,1.2073,1.208,1.207,1.207,36400000.0
2009-01-13 15:10:00,1.20715,1.2084,1.2071,1.20745,56600000.0
2009-01-13 15:11:00,1.20745,1.2078,1.20735,1.2074,37800000.0
2009-01-13 15:12:00,1.20705,1.20745,1.2065,1.2071,70600000.0
2009-01-13 15:13:00,1.20685,1.2072,1.20625,1.20645,81400000.0
2009-01-13 15:14:00,1.2064,1.2069,1.20615,1.20685,57200000.0
2009-01-13 15:15:00,1.20685,1.20705,1.20645,1.20685,19800000.0
2009-01-13 15:16:00,1.2069,1.20725,1.20575,1.20705,38600000.0
2009-01-13 15:17:00,1.20705,1.2076,1.2065,1.20675,57800000.0
2009-01-13 15:18:00,1.2068,1.2082,1.2066,1.20785,79600000.0
2009-01-13 15:19:00,1.20785,1.20865,1.2067,1.20675,92000000.0
2009-01-13 15:20:00,1.20675,1.20755,1.2061,1.20615,62400000.0
2009-01-13 15:21:00,1.2061,1.2064,1.20585,1.2064,95800000.0
2009-01-13 15:22:00,1.2064,1.20785,1.2064,1.20695,55000000.0
2009-01-13 15:23:00,1.20695,1.2075,1.20565,1.20695,96200000.0
2009-01-13 15:24:00,1.20695,1.20695,1.2058,1.20605,82400000.0
2009-01-13 15:25:00,1.20615,1.2079,1.2058,1.20675,98200000.0
2009-01-13 15:26:00,1.20685,1.20795,1.20615,1.2066,79400000.0
2009-01-13 15:27:00,1.2063,1.2067,1.20555,1.2067,102800000.0
2009-01-13 15:28:00,1.2068,1.2068,1.20545,1.20615,99400000.0
2009-01-13 15:29:00,1.206,1.2062,1.2045,1.2056,90400000.0
2009-01-13 15:30:00,1.2056,1.20605,1.2039,1.2048,129200000.0
2009-01-13 15:31:00,1.2049,1.2062,1.2048,1.2049,165600000.0
2009-01-13 15:32:00,1.20545,1.2062,1.2048,1.205,113400000.0
2009-01-13 15:33:00,1.20565,1.20715,1.20495,1.2055,106600000.0
2009-01-13 15:34:00,1.20555,1.2079,1.20555,1.20675,114800000.0
2009-01-13 15:35:00,1.2072,1.20725,1.2065,1.20705,90600000.0
2009-01-13 15:36:00,1.207,1.20795,1.20605,1.2076,65200000.0
2009-01-13 15:37:00,1.20775,1.2085,1.2066,1.2068,66000000.0
2009-01-13 15:38:00,1.2068,1.2072,1.206,1.20675,63400000.0
2009-01-13 15:39:00,1.2066,1.20725,1.206,1.20645,64600000.0
2009-01-13 15:40:00,1.20645,1.20695,1.2051,1.2053,85600000.0
2009-01-13 15:41:00,1.2053,1.20745,1.2048,1.20645,118800000.0
2009-01-13 15:42:00,1.20645,1.20675,1.2055,1.20575,99400000.0
2009-01-13 15:43:00,1.20585,1.2062,1.20445,1.20485,103600000.0
2009-01-13 15:44:00,1.2048,1.20605,1.2046,1.2054,64600000.0
2009-01-13 15:45:00,1.20515,1.20575,1.20395,1.20535,62000000.0
2009-01-13 15:46:00,1.20525,1.20575,1.20425,1.2047,109700000.0
2009-01-13 15:47:00,1.2045,1.20505,1.20405,1.20425,88600000.0
2009-01-13 15:48:00,1.20435,1.2061,1.20405,1.20445,111200000.0
2009-01-13 15:49:00,1.20445,1.2053,1.20395,1.2053,79400000.0
2009-01-13 15:50:00,1.2056,1.2056,1.20445,1.2054,51200000.0
2009-01-13 15:51:00,1.2054,1.20555,1.20475,1.20475,60400000.0
2009-01-13 15:52:00,1.2047,1.20625,1.2039,1.20485,112200000.0
2009-01-13 15:53:00,1.20495,1.2053,1.20385,1.2045,132400000.0
2009-01-13 15:54:00,1.2043,1.20545,1.20335,1.20495,110400000.0
2009-01-13 15:55:00,1.20495,1.20525,1.2044,1.20505,102400000.0
2009-01-13 15:56:00,1.20505,1.20595,1.2044,1.20565,101600000.0
2009-01-13 15:57:00,1.20565,1.20605,1.20535,1.2054,104000000.0
2009-01-13 15:58:00,1.2054,1.20595,1.20505,1.2054,97400000.0
2009-01-13 15:59:00,1.2057,1.20855,1.2048,1.20575,152000000.0
2009-01-13 16:00:00,1.20585,1.2069,1.2058,1.20635,70200000.0
2009-01-13 16:01:00,1.20685,1.20685,1.20595,1.20615,60000000.0
2009-01-13 16:02:00,1.20655,1.20685,1.2061,1.20665,25200000.0
2009-01-13 16:03:00,1.20685,1.20755,1.20625,1.2071,74400000.0
2009-01-13 16:04:00,1.20715,1.2078,1.2066,1.20685,41800000.0
2009-01-13 16:05:00,1.2067,1.20685,1.20605,1.2065,77000000.0
2009-01-13 16:06:00,1.2064,1.2072,1.2062,1.20635,81400000.0
2009-01-13 16:07:00,1.20635,1.2076,1.20635,1.2068,104400000.0
2009-01-13 16:08:00,1.2068,1.2068,1.206,1.20665,78000000.0
2009-01-13 16:09:00,1.20665,1.20705,1.20635,1.20645,65800000.0
2009-01-13 16:10:00,1.20645,1.20745,1.2059,1.2059,118000000.0
2009-01-13 16:11:00,1.206,1.20605,1.2056,1.2057,28800000.0
2009-01-13 16:12:00,1.20635,1.20695,1.20545,1.2062,142600000.0
2009-01-13 16:13:00,1.20615,1.2066,1.2054,1.2057,85400000.0
2009-01-13 16:14:00,1.20635,1.20635,1.20545,1.2062,61200000.0
2009-01-13 16:15:00,1.2061,1.20665,1.2061,1.20635,42400000.0
2009-01-13 16:16:00,1.20635,1.2067,1.20585,1.20635,27200000.0
2009-01-13 16:17:00,1.20635,1.20665,1.20585,1.2063,46400000.0
2009-01-13 16:18:00,1.2067,1.2069,1.20635,1.2069,14200000.0
2009-01-13 16:19:00,1.2072,1.2077,1.2069,1.2069,37600000.0
2009-01-13 16:20:00,1.2069,1.20715,1.20625,1.2068,54400000.0
2009-01-13 16:21:00,1.2068,1.20715,1.20675,1.20695,19800000.0
2009-01-13 16:22:00,1.20715,1.20755,1.2065,1.20755,80000000.0
2009-01-13 16:23:00,1.20755,1.20775,1.2064,1.2072,84000000.0
2009-01-13 16:24:00,1.2069,1.20715,1.2064,1.20705,84600000.0
2009-01-13 16:25:00,1.20775,1.20775,1.206,1.207,77800000.0
2009-01-13 16:26:00,1.20715,1.20775,1.20645,1.207,99800000.0
2009-01-13 16:27:00,1.207,1.20725,1.2062,1.2063,49000000.0
2009-01-13 16:28:00,1.2059,1.20655,1.2054,1.2054,185400000.0
2009-01-13 16:29:00,1.2054,1.20635,1.20525,1.2059,142200000.0
2009-01-13 16:30:00,1.2059,1.2061,1.2051,1.20585,229800000.0
2009-01-13 16:31:00,1.20595,1.20635,1.205,1.205,186400000.0
2009-01-13 16:32:00,1.205,1.2054,1.2046,1.2046,483600000.0
2009-01-13 16:33:00,1.2046,1.206,1.2046,1.20585,44800000.0
2009-01-13 16:34:00,1.20585,1.20685,1.20585,1.20685,63600000.0
2009-01-13 16:35:00,1.20625,1.2065,1.2051,1.20575,77200000.0
2009-01-13 16:36:00,1.2059,1.20605,1.20585,1.20595,28600000.0
2009-01-13 16:37:00,1.20615,1.2065,1.20615,1.20625,15000000.0
2009-01-13 16:38:00,1.2062,1.20655,1.2062,1.20655,15000000.0
2009-01-13 16:39:00,1.2066,1.20675,1.206,1.206,56000000.0
2009-01-13 16:40:00,1.206,1.2067,1.20515,1.2065,80800000.0
2009-01-13 16:41:00,1.20575,1.2069,1.20475,1.2066,93000000.0
2009-01-13 16:42:00,1.2066,1.2074,1.2064,1.20675,32600000.0
2009-01-13 16:43:00,1.2067,1.20705,1.2067,1.2068,21000000.0
2009-01-13 16:44:00,1.20685,1.2072,1.2064,1.20705,44000000.0
2009-01-13 16:45:00,1.20705,1.2076,1.2064,1.2072,60000000.0
2009-01-13 16:46:00,1.2072,1.20805,1.20665,1.20665,77400000.0
2009-01-13 16:47:00,1.2068,1.2078,1.20625,1.20705,99000000.0
2009-01-13 16:48:00,1.2063,1.2082,1.2063,1.2076,71000000.0
2009-01-13 16:49:00,1.20775,1.20805,1.20695,1.2074,63400000.0
2009-01-13 16:50:00,1.2074,1.2084,1.2074,1.20785,55200000.0
2009-01-13 16:51:00,1.20795,1.20825,1.2072,1.2075,80200000.0
2009-01-13 16:52:00,1.20765,1.20805,1.20645,1.20645,95600000.0
2009-01-13 16:53:00,1.20655,1.2076,1.20645,1.2066,54400000.0
2009-01-13 16:54:00,1.2066,1.20815,1.2062,1.20735,101100000.0
2009-01-13 16:55:00,1.2074,1.2077,1.20645,1.20705,63200000.0
2009-01-13 16:56:00,1.2072,1.2081,1.2064,1.2081,112800000.0
2009-01-13 16:57:00,1.2081,1.20825,1.2065,1.20765,62800000.0
2009-01-13 16:58:00,1.20725,1.20805,1.2061,1.20705,81000000.0
2009-01-13 16:59:00,1.20685,1.20765,1.2053,1.2053,211800000.0
2009-01-13 17:00:00,1.2053,1.2068,1.2051,1.2055,385200000.0
2009-01-13 17:01:00,1.2055,1.20615,1.2053,1.2053,216600000.0
2009-01-13 17:02:00,1.2053,1.2059,1.2051,1.2051,448000000.0
2009-01-13 17:03:00,1.2051,1.20545,1.2044,1.2044,415800000.0
2009-01-13 17:04:00,1.2046,1.2056,1.2044,1.2056,95000000.0
2009-01-13 17:05:00,1.2056,1.2056,1.2046,1.2046,60400000.0
2009-01-13 17:06:00,1.2046,1.2056,1.2046,1.2056,47400000.0
2009-01-13 17:07:00,1.2056,1.2056,1.2056,1.2056,30000000.0
2009-01-13 17:08:00,1.2056,1.20605,1.20535,1.20545,80400000.0
2009-01-13 17:09:00,1.2055,1.20625,1.20445,1.2057,98800000.0
2009-01-13 17:10:00,1.20575,1.2063,1.2057,1.20595,19800000.0
2009-01-13 17:11:00,1.20595,1.2061,1.20575,1.20595,21200000.0
2009-01-13 17:12:00,1.2062,1.2062,1.2044,1.20445,47200000.0
2009-01-13 17:13:00,1.2045,1.2056,1.2045,1.20505,93000000.0
2009-01-13 17:14:00,1.20495,1.20695,1.20445,1.2061,102600000.0
2009-01-13 17:15:00,1.2064,1.2069,1.2056,1.2063,55600000.0
2009-01-13 17:16:00,1.2063,1.20715,1.2048,1.205,101600000.0
2009-01-13 17:17:00,1.20525,1.2067,1.20525,1.2065,103200000.0
2009-01-13 17:18:00,1.20645,1.2075,1.2052,1.2056,77200000.0
2009-01-13 17:19:00,1.2056,1.20705,1.2055,1.2055,94400000.0
2009-01-13 17:20:00,1.20545,1.20655,1.2046,1.20655,223400000.0
2009-01-13 17:21:00,1.20655,1.2071,1.20525,1.20685,38400000.0
2009-01-13 17:22:00,1.20645,1.20735,1.20585,1.2069,62400000.0
2009-01-13 17:23:00,1.2071,1.20765,1.20555,1.20675,129600000.0
2009-01-13 17:24:00,1.2077,1.2077,1.20525,1.20535,136200000.0
2009-01-13 17:25:00,1.20565,1.2072,1.20545,1.207,112800000.0
2009-01-13 17:26:00,1.2071,1.2071,1.2065,1.207,66600000.0
2009-01-13 17:27:00,1.2068,1.2071,1.20645,1.2068,86200000.0
2009-01-13 17:28:00,1.2068,1.2068,1.20595,1.20605,55200000.0
2009-01-13 17:29:00,1.2061,1.2072,1.2061,1.20685,77600000.0
2009-01-13 17:30:00,1.20715,1.2072,1.20615,1.20645,51800000.0
2009-01-13 17:31:00,1.20625,1.2074,1.20595,1.20605,92400000.0
2009-01-13 17:32:00,1.206,1.20685,1.206,1.20665,83800000.0
2009-01-13 17:33:00,1.2072,1.2074,1.2066,1.2071,26800000.0
2009-01-13 17:34:00,1.20715,1.2081,1.20655,1.20755,96000000.0
2009-01-13 17:35:00,1.2075,1.208,1.20665,1.2072,96000000.0
2009-01-13 17:36:00,1.2073,1.20805,1.20725,1.20795,97400000.0
2009-01-13 17:37:00,1.20795,1.20815,1.20675,1.20685,199800000.0
2009-01-13 17:38:00,1.2069,1.2076,1.2068,1.20725,84400000.0
2009-01-13 17:39:00,1.20725,1.20905,1.2068,1.20765,80000000.0
2009-01-13 17:40:00,1.20765,1.209,1.20735,1.20895,110800000.0
2009-01-13 17:41:00,1.2088,1.2097,1.20785,1.2095,119000000.0
2009-01-13 17:42:00,1.20955,1.21085,1.2089,1.2099,156000000.0
2009-01-13 17:43:00,1.21075,1.21075,1.2094,1.21,66000000.0
2009-01-13 17:44:00,1.20995,1.2103,1.20795,1.2087,111200000.0
2009-01-13 17:45:00,1.2089,1.2099,1.2076,1.20865,107200000.0
2009-01-13 17:46:00,1.2088,1.20975,1.20815,1.20975,71200000.0
2009-01-13 17:47:00,1.20975,1.20975,1.2084,1.20865,63200000.0
2009-01-13 17:48:00,1.20855,1.2095,1.20765,1.20835,68600000.0
2009-01-13 17:49:00,1.2078,1.20815,1.2071,1.2076,97800000.0
2009-01-13 17:50:00,1.2076,1.2079,1.207,1.2078,67400000.0
2009-01-13 17:51:00,1.2078,1.209,1.2069,1.2078,118000000.0
2009-01-13 17:52:00,1.2078,1.2093,1.2075,1.20835,120400000.0
2009-01-13 17:53:00,1.20835,1.20955,1.2079,1.20835,81000000.0
2009-01-13 17:54:00,1.2083,1.209,1.2078,1.2081,51200000.0
2009-01-13 17:55:00,1.20815,1.20895,1.20755,1.20755,69600000.0
2009-01-13 17:56:00,1.20745,1.2093,1.20715,1.20805,106800000.0
2009-01-13 17:57:00,1.20805,1.21,1.20765,1.20995,78600000.0
2009-01-13 17:58:00,1.20945,1.21025,1.20855,1.2092,132600000.0
2009-01-13 17:59:00,1.2092,1.2095,1.20825,1.2093,131200000.0
2009-01-13 18:00:00,1.20935,1.20965,1.2076,1.2076,100600000.0
2009-01-13 18:01:00,1.2076,1.2087,1.2075,1.2084,103200000.0
2009-01-13 18:02:00,1.2084,1.2088,1.2078,1.20815,80600000.0
2009-01-13 18:03:00,1.2082,1.20935,1.2072,1.20775,99600000.0
2009-01-13 18:04:00,1.20765,1.20905,1.2074,1.20855,108400000.0
2009-01-13 18:05:00,1.20835,1.2092,1.2071,1.20775,123600000.0
2009-01-13 18:06:00,1.2074,1.20785,1.207,1.20725,54600000.0
2009-01-13 18:07:00,1.20735,1.2086,1.20685,1.20685,134000000.0
2009-01-13 18:08:00,1.20685,1.20855,1.20685,1.2072,90200000.0
2009-01-13 18:09:00,1.20715,1.20855,1.2068,1.2084,171200000.0
2009-01-13 18:10:00,1.2084,1.2084,1.2069,1.2078,99200000.0
2009-01-13 18:11:00,1.20775,1.21,1.20675,1.2081,112200000.0
2009-01-13 18:12:00,1.2081,1.2083,1.207,1.2071,71200000.0
2009-01-13 18:13:00,1.20715,1.2079,1.20715,1.20745,34000000.0
2009-01-13 18:14:00,1.20705,1.2082,1.2065,1.2082,168400000.0
2009-01-13 18:15:00,1.20805,1.20815,1.2064,1.20645,174600000.0
2009-01-13 18:16:00,1.20645,1.20785,1.2058,1.2058,195400000.0
2009-01-13 18:17:00,1.2058,1.2073,1.2058,1.207,341000000.0
2009-01-13 18:18:00,1.207,1.2075,1.207,1.2071,204000000.0
2009-01-13 18:19:00,1.2071,1.2072,1.207,1.2071,205400000.0
2009-01-13 18:20:00,1.2071,1.20715,1.207,1.2071,21000000.0
2009-01-13 18:21:00,1.2071,1.2077,1.207,1.2071,180400000.0
2009-01-13 18:22:00,1.2071,1.2072,1.20655,1.2071,187400000.0
2009-01-13 18:23:00,1.2071,1.20755,1.207,1.2071,203800000.0
2009-01-13 18:24:00,1.2071,1.20875,1.207,1.20735,167000000.0
2009-01-13 18:25:00,1.2078,1.2089,1.2071,1.2086,115600000.0
2009-01-13 18:26:00,1.20855,1.2087,1.2072,1.2074,60600000.0
2009-01-13 18:27:00,1.20785,1.2096,1.2073,1.20955,97400000.0
2009-01-13 18:28:00,1.2096,1.21025,1.20725,1.20745,97600000.0
2009-01-13 18:29:00,1.20735,1.20785,1.2068,1.20705,79800000.0
2009-01-13 18:30:00,1.2072,1.20735,1.20675,1.20705,82000000.0
2009-01-13 18:31:00,1.2069,1.2075,1.20605,1.20715,162600000.0
2009-01-13 18:32:00,1.207,1.20845,1.20675,1.20765,67200000.0
2009-01-13 18:33:00,1.20755,1.20755,1.20665,1.20735,14800000.0
2009-01-13 18:34:00,1.20745,1.20905,1.20695,1.20775,75200000.0
2009-01-13 18:35:00,1.20775,1.20855,1.20675,1.2075,147600000.0
2009-01-13 18:36:00,1.2075,1.20755,1.2062,1.2072,103400000.0
2009-01-13 18:37:00,1.2072,1.20805,1.2067,1.20715,118000000.0
2009-01-13 18:38:00,1.20775,1.20775,1.2064,1.2071,83400000.0
2009-01-13 18:39:00,1.20705,1.2083,1.20675,1.2076,54800000.0
2009-01-13 18:40:00,1.20775,1.2079,1.2066,1.20715,30800000.0
2009-01-13 18:41:00,1.20725,1.2079,1.20605,1.20775,73200000.0
2009-01-13 18:42:00,1.2079,1.20825,1.20735,1.2076,37000000.0
2009-01-13 18:43:00,1.2076,1.2081,1.2076,1.20805,77400000.0
2009-01-13 18:44:00,1.2082,1.20895,1.2074,1.20765,139800000.0
2009-01-13 18:45:00,1.20775,1.20855,1.2074,1.20835,45600000.0
2009-01-13 18:46:00,1.20835,1.209,1.20815,1.20835,23200000.0
2009-01-13 18:47:00,1.20835,1.20835,1.2081,1.2081,9000000.0
2009-01-13 18:48:00,1.2081,1.20865,1.2075,1.20865,29000000.0
2009-01-13 18:49:00,1.2087,1.20925,1.2078,1.20885,51800000.0
2009-01-13 18:50:00,1.2089,1.2091,1.20785,1.20885,54800000.0
2009-01-13 18:51:00,1.2089,1.2092,1.2078,1.2081,79000000.0
2009-01-13 18:52:00,1.2079,1.20825,1.2079,1.20815,59200000.0
2009-01-13 18:53:00,1.20815,1.2083,1.2078,1.20785,52800000.0
2009-01-13 18:54:00,1.2078,1.208,1.20775,1.2078,67200000.0
2009-01-13 18:55:00,1.20775,1.20825,1.20745,1.2082,69800000.0
2009-01-13 18:56:00,1.20815,1.2082,1.2077,1.2077,24200000.0
2009-01-13 18:57:00,1.2077,1.20825,1.2072,1.2077,74000000.0
2009-01-13 18:58:00,1.2077,1.20805,1.20685,1.208,118600000.0
2009-01-13 18:59:00,1.2083,1.20855,1.2076,1.20775,84200000.0
2009-01-13 19:00:00,1.20775,1.20865,1.20775,1.20865,42800000.0
2009-01-13 19:01:00,1.20865,1.20865,1.2069,1.20725,60000000.0
2009-01-13 19:02:00,1.20745,1.2087,1.2073,1.20805,95400000.0
2009-01-13 19:03:00,1.20815,1.20815,1.20675,1.2071,139000000.0
2009-01-13 19:04:00,1.2076,1.20795,1.2068,1.20785,59200000.0
2009-01-13 19:05:00,1.20765,1.2082,1.2076,1.20785,97600000.0
2009-01-13 19:06:00,1.2079,1.2079,1.20665,1.20705,74800000.0
2009-01-13 19:07:00,1.2069,1.2072,1.2066,1.2069,43000000.0
2009-01-13 19:08:00,1.2069,1.20815,1.206,1.2079,376000000.0
2009-01-13 19:09:00,1.2079,1.2082,1.2064,1.20655,87800000.0
2009-01-13 19:10:00,1.20675,1.20725,1.2061,1.2062,156400000.0
2009-01-13 19:11:00,1.2061,1.20645,1.206,1.206,133000000.0
2009-01-13 19:12:00,1.206,1.20615,1.2059,1.20595,51000000.0
2009-01-13 19:13:00,1.20595,1.20595,1.2058,1.2058,19600000.0
2009-01-13 19:14:00,1.2058,1.2067,1.2056,1.20565,178200000.0
2009-01-13 19:15:00,1.2058,1.2058,1.2053,1.2054,348000000.0
2009-01-13 19:16:00,1.2053,1.2057,1.205,1.20545,254000000.0
2009-01-13 19:17:00,1.20585,1.20585,1.205,1.20535,70800000.0
2009-01-13 19:18:00,1.20535,1.20555,1.2048,1.2052,301000000.0
2009-01-13 19:19:00,1.20575,1.20575,1.20505,1.20505,12600000.0
2009-01-13 19:20:00,1.20505,1.2057,1.205,1.2057,9600000.0
2009-01-13 19:21:00,1.20575,1.2066,1.2057,1.20595,48000000.0
2009-01-13 19:22:00,1.2061,1.20675,1.2057,1.20595,12400000.0
2009-01-13 19:23:00,1.20585,1.20625,1.2052,1.20535,60400000.0
2009-01-13 19:24:00,1.20535,1.20575,1.20535,1.20575,7200000.0
2009-01-13 19:25:00,1.2058,1.2066,1.2058,1.2064,29000000.0
2009-01-13 19:26:00,1.20625,1.20635,1.2048,1.2063,43200000.0
2009-01-13 19:27:00,1.2062,1.2064,1.20505,1.2058,61000000.0
2009-01-13 19:28:00,1.20585,1.20655,1.20535,1.2062,74000000.0
2009-01-13 19:29:00,1.2065,1.2065,1.20495,1.20635,24600000.0
2009-01-13 19:30:00,1.20635,1.20635,1.20505,1.20585,49400000.0
2009-01-13 19:31:00,1.206,1.2061,1.2053,1.2053,15000000.0
2009-01-13 19:32:00,1.2055,1.2059,1.2055,1.2059,7400000.0
2009-01-13 19:33:00,1.206,1.20635,1.2057,1.2061,58200000.0
2009-01-13 19:34:00,1.2061,1.20645,1.20605,1.20605,10000000.0
2009-01-13 19:35:00,1.20595,1.207,1.20585,1.2067,23000000.0
2009-01-13 19:36:00,1.2066,1.2066,1.2064,1.2065,7000000.0
2009-01-13 19:37:00,1.2064,1.2064,1.206,1.2062,22000000.0
2009-01-13 19:38:00,1.2062,1.2064,1.20615,1.2062,14000000.0
2009-01-13 19:39:00,1.206,1.206,1.2056,1.2058,25000000.0
2009-01-13 19:40:00,1.20595,1.20595,1.2058,1.20595,29000000.0
2009-01-13 19:41:00,1.2058,1.20595,1.20575,1.2059,26000000.0
2009-01-13 19:42:00,1.2059,1.2059,1.2058,1.2058,3000000.0
2009-01-13 19:43:00,1.2059,1.2059,1.2058,1.2058,2000000.0
2009-01-13 19:44:00,1.20585,1.20585,1.20535,1.20535,12000000.0
2009-01-13 19:45:00,1.2057,1.20605,1.20515,1.2053,32000000.0
2009-01-13 19:46:00,1.2053,1.2053,1.2045,1.2045,55600000.0
2009-01-13 19:47:00,1.20455,1.2047,1.2042,1.2043,336000000.0
2009-01-13 19:48:00,1.2043,1.2044,1.204,1.2041,205800000.0
2009-01-13 19:49:00,1.2041,1.2043,1.2039,1.2039,230600000.0
2009-01-13 19:50:00,1.2039,1.2041,1.2037,1.2037,410800000.0
2009-01-13 19:51:00,1.2036,1.2042,1.2034,1.2035,278600000.0
2009-01-13 19:52:00,1.2035,1.2038,1.2033,1.2037,95800000.0
2009-01-13 19:53:00,1.20365,1.2044,1.20365,1.2042,47600000.0
2009-01-13 19:54:00,1.20435,1.20435,1.20395,1.20395,11000000.0
2009-01-13 19:55:00,1.2037,1.2041,1.203,1.20335,39200000.0
2009-01-13 19:56:00,1.20335,1.20335,1.2029,1.203,76200000.0
2009-01-13 19:57:00,1.203,1.20335,1.2028,1.2028,136600000.0
2009-01-13 19:58:00,1.2027,1.2027,1.2027,1.2027,51200000.0
2009-01-13 19:59:00,1.2027,1.2027,1.2026,1.2026,176000000.0
2009-01-13 20:00:00,1.2026,1.20355,1.20205,1.2023,153600000.0
2009-01-13 20:01:00,1.20245,1.20245,1.20245,1.20245,1600000.0
2009-01-13 20:02:00,1.2026,1.2042,1.2025,1.2034,20200000.0
2009-01-13 20:03:00,1.20245,1.2027,1.2023,1.2027,20200000.0
2009-01-13 20:04:00,1.20275,1.2031,1.20275,1.203,8200000.0
2009-01-13 20:05:00,1.2031,1.2034,1.2029,1.203,23400000.0
2009-01-13 20:06:00,1.20295,1.20315,1.20295,1.20315,4200000.0
2009-01-13 20:07:00,1.20325,1.2038,1.20325,1.2033,11000000.0
2009-01-13 20:08:00,1.2034,1.2034,1.2034,1.2034,3400000.0
2009-01-13 20:09:00,1.2034,1.20405,1.203,1.203,23000000.0
2009-01-13 20:10:00,1.20295,1.20295,1.2026,1.2026,8000000.0
2009-01-13 20:11:00,1.20265,1.20265,1.20265,1.20265,2000000.0
2009-01-13 20:12:00,1.20235,1.20235,1.20235,1.20235,1000000.0
2009-01-13 20:13:00,1.2029,1.2029,1.2024,1.20255,13000000.0
2009-01-13 20:14:00,1.2024,1.20325,1.2024,1.2031,27200000.0
2009-01-13 20:15:00,1.2031,1.2041,1.20265,1.2028,30000000.0
2009-01-13 20:16:00,1.20285,1.2032,1.2026,1.2026,19400000.0
2009-01-13 20:17:00,1.2025,1.203,1.2024,1.20295,30600000.0
2009-01-13 20:18:00,1.20285,1.20345,1.20255,1.2031,35000000.0
2009-01-13 20:19:00,1.2031,1.2046,1.2017,1.20285,86200000.0
2009-01-13 20:20:00,1.20285,1.2036,1.2019,1.20215,178800000.0
2009-01-13 20:21:00,1.2024,1.2041,1.2019,1.2029,186400000.0
2009-01-13 20:22:00,1.203,1.2045,1.2027,1.20405,93400000.0
2009-01-13 20:23:00,1.20405,1.2051,1.20285,1.2039,102000000.0
2009-01-13 20:24:00,1.20405,1.2047,1.20335,1.2037,70800000.0
2009-01-13 20:25:00,1.20365,1.20605,1.2033,1.2058,102600000.0
2009-01-13 20:26:00,1.206,1.20845,1.20425,1.20575,128000000.0
2009-01-13 20:27:00,1.2062,1.20895,1.2059,1.20795,112000000.0
2009-01-13 20:28:00,1.2072,1.20845,1.20695,1.20775,51800000.0
2009-01-13 20:29:00,1.208,1.20965,1.2076,1.2093,100900000.0
2009-01-13 20:30:00,1.2094,1.2098,1.20705,1.2092,147200000.0
2009-01-13 20:31:00,1.209,1.20925,1.2079,1.20815,79600000.0
2009-01-13 20:32:00,1.20815,1.20865,1.20795,1.20805,30400000.0
2009-01-13 20:33:00,1.20835,1.20865,1.2075,1.20825,49000000.0
2009-01-13 20:34:00,1.20835,1.209,1.20785,1.20785,41000000.0
2009-01-13 20:35:00,1.20785,1.20785,1.20735,1.20765,20800000.0
2009-01-13 20:36:00,1.20765,1.20825,1.207,1.2076,72000000.0
2009-01-13 20:37:00,1.2074,1.208,1.20695,1.20765,50400000.0
2009-01-13 20:38:00,1.20765,1.20765,1.2065,1.20755,70800000.0
2009-01-13 20:39:00,1.20755,1.2085,1.2069,1.2085,56800000.0
2009-01-13 20:40:00,1.20835,1.20845,1.2073,1.2079,26200000.0
2009-01-13 20:41:00,1.2077,1.20845,1.2072,1.2083,72600000.0
2009-01-13 20:42:00,1.20815,1.20825,1.20705,1.20765,102800000.0
2009-01-13 20:43:00,1.2076,1.20795,1.20615,1.20675,90000000.0
2009-01-13 20:44:00,1.2069,1.2074,1.20625,1.20705,62000000.0
2009-01-13 20:45:00,1.207,1.20725,1.2064,1.20665,26600000.0
2009-01-13 20:46:00,1.20655,1.20675,1.20615,1.20645,68800000.0
2009-01-13 20:47:00,1.2063,1.20665,1.20615,1.2065,16400000.0
2009-01-13 20:48:00,1.20665,1.20665,1.2052,1.2053,94800000.0
2009-01-13 20:49:00,1.2053,1.2056,1.2053,1.2054,348800000.0
2009-01-13 20:50:00,1.2054,1.20595,1.2053,1.20595,57600000.0
2009-01-13 20:51:00,1.20585,1.2064,1.2052,1.20565,84200000.0
2009-01-13 20:52:00,1.2056,1.2066,1.205,1.20515,104800000.0
2009-01-13 20:53:00,1.2051,1.20555,1.2046,1.205,225800000.0
2009-01-13 20:54:00,1.20495,1.20565,1.2047,1.2047,120000000.0
2009-01-13 20:55:00,1.2049,1.20535,1.2047,1.20495,28200000.0
2009-01-13 20:56:00,1.20495,1.2063,1.20455,1.2046,109400000.0
2009-01-13 20:57:00,1.2046,1.2056,1.2044,1.2055,315000000.0
2009-01-13 20:58:00,1.2055,1.2055,1.20315,1.2042,511400000.0
2009-01-13 20:59:00,1.2042,1.2048,1.2034,1.2034,460600000.0
2009-01-13 21:00:00,1.20385,1.2048,1.2034,1.20415,187800000.0
2009-01-13 21:01:00,1.20405,1.20445,1.2037,1.20415,69800000.0
2009-01-13 21:02:00,1.2042,1.206,1.2042,1.2053,43800000.0
2009-01-13 21:03:00,1.2052,1.20585,1.20445,1.2047,74000000.0
2009-01-13 21:04:00,1.20455,1.2062,1.2039,1.2044,96400000.0
2009-01-13 21:05:00,1.2043,1.2064,1.204,1.2048,85200000.0
2009-01-13 21:06:00,1.20485,1.2055,1.2039,1.2048,90400000.0
2009-01-13 21:07:00,1.20475,1.20615,1.2046,1.2058,53200000.0
2009-01-13 21:08:00,1.2057,1.2057,1.20395,1.2042,76400000.0
2009-01-13 21:09:00,1.2043,1.2049,1.2037,1.20465,115000000.0
2009-01-13 21:10:00,1.2047,1.2055,1.2043,1.2054,91200000.0
2009-01-13 21:11:00,1.2054,1.2055,1.20465,1.2054,22800000.0
2009-01-13 21:12:00,1.2053,1.2055,1.2049,1.2053,27600000.0
2009-01-13 21:13:00,1.2054,1.2055,1.2047,1.2053,43600000.0
2009-01-13 21:14:00,1.20525,1.2055,1.2039,1.2042,92200000.0
2009-01-13 21:15:00,1.20415,1.20495,1.2038,1.2042,109800000.0
2009-01-13 21:16:00,1.2042,1.2047,1.2038,1.20425,76600000.0
2009-01-13 21:17:00,1.20425,1.2046,1.20415,1.2042,25600000.0
2009-01-13 21:18:00,1.2043,1.20505,1.2036,1.2037,88400000.0
2009-01-13 21:19:00,1.20385,1.2052,1.2035,1.2041,113800000.0
2009-01-13 21:20:00,1.20425,1.2044,1.20385,1.20405,35200000.0
2009-01-13 21:21:00,1.20435,1.2048,1.20405,1.20425,43200000.0
2009-01-13 21:22:00,1.20435,1.205,1.2036,1.20475,115200000.0
2009-01-13 21:23:00,1.2049,1.2055,1.20435,1.20455,44000000.0
2009-01-13 21:24:00,1.2045,1.20465,1.2041,1.2042,9600000.0
2009-01-13 21:25:00,1.2041,1.20515,1.20385,1.2044,52000000.0
2009-01-13 21:26:00,1.20445,1.20575,1.2037,1.2037,22800000.0
2009-01-13 21:27:00,1.2037,1.2048,1.2037,1.2037,33000000.0
2009-01-13 21:28:00,1.2037,1.2054,1.2037,1.2052,23400000.0
2009-01-13 21:29:00,1.20515,1.20515,1.20435,1.2047,48000000.0
2009-01-13 21:30:00,1.2048,1.20525,1.20435,1.20435,44800000.0
2009-01-13 21:31:00,1.20435,1.20475,1.2043,1.20435,38400000.0
2009-01-13 21:32:00,1.2043,1.2053,1.2043,1.20465,46400000.0
2009-01-13 21:33:00,1.20475,1.20475,1.2036,1.20435,35800000.0
2009-01-13 21:34:00,1.20435,1.2055,1.20435,1.2052,57200000.0
2009-01-13 21:35:00,1.20515,1.20535,1.20505,1.2053,15000000.0
2009-01-13 21:36:00,1.20535,1.2054,1.20405,1.2043,25800000.0
2009-01-13 21:37:00,1.20425,1.20525,1.20425,1.2048,50200000.0
2009-01-13 21:38:00,1.20485,1.2053,1.2048,1.2051,19000000.0
2009-01-13 21:39:00,1.2052,1.2052,1.2043,1.2045,50400000.0
2009-01-13 21:40:00,1.2045,1.20495,1.2045,1.20485,50800000.0
2009-01-13 21:41:00,1.205,1.2057,1.20225,1.2033,255400000.0
2009-01-13 21:42:00,1.2033,1.20375,1.20235,1.20345,381400000.0
2009-01-13 21:43:00,1.2033,1.2037,1.2033,1.20365,34000000.0
2009-01-13 21:44:00,1.20355,1.20415,1.20325,1.20365,52400000.0
2009-01-13 21:45:00,1.20395,1.20395,1.2031,1.2031,26000000.0
2009-01-13 21:46:00,1.203,1.20455,1.203,1.2043,38400000.0
2009-01-13 21:47:00,1.20415,1.20455,1.2032,1.2034,51400000.0
2009-01-13 21:48:00,1.20375,1.2044,1.203,1.2041,78400000.0
2009-01-13 21:49:00,1.20425,1.20475,1.2029,1.20355,88000000.0
2009-01-13 21:50:00,1.20365,1.20365,1.2028,1.2028,77400000.0
2009-01-13 21:51:00,1.2028,1.20355,1.2026,1.203,156000000.0
2009-01-13 21:52:00,1.2031,1.2032,1.2021,1.2026,115800000.0
2009-01-13 21:53:00,1.2026,1.20395,1.2024,1.2034,142000000.0
2009-01-13 21:54:00,1.2034,1.20375,1.20275,1.2036,18800000.0
2009-01-13 21:55:00,1.20335,1.2036,1.2032,1.2034,35400000.0
2009-01-13 21:56:00,1.20375,1.20375,1.20335,1.20335,7000000.0
2009-01-13 21:57:00,1.20325,1.2045,1.20275,1.203,71800000.0
2009-01-13 21:58:00,1.203,1.20335,1.2029,1.2029,23000000.0
2009-01-13 21:59:00,1.20255,1.2031,1.2023,1.2023,64000000.0
2009-01-13 22:00:00,1.20255,1.20365,1.20225,1.2032,114400000.0
2009-01-13 22:01:00,1.2033,1.20375,1.203,1.203,72400000.0
2009-01-13 22:02:00,1.2032,1.20365,1.2023,1.203,65800000.0
2009-01-13 22:03:00,1.20285,1.2045,1.20265,1.2031,69400000.0
2009-01-13 22:04:00,1.203,1.2036,1.2026,1.2034,22000000.0
2009-01-13 22:05:00,1.20355,1.20415,1.20275,1.2035,24400000.0
2009-01-13 22:06:00,1.2039,1.2049,1.2029,1.20345,71200000.0
2009-01-13 22:07:00,1.20305,1.2045,1.203,1.2034,47800000.0
2009-01-13 22:08:00,1.2034,1.20415,1.203,1.2041,40600000.0
2009-01-13 22:09:00,1.2042,1.20595,1.2042,1.2046,48000000.0
2009-01-13 22:10:00,1.2044,1.2053,1.2044,1.2045,35600000.0
2009-01-13 22:11:00,1.2047,1.2049,1.203,1.203,32200000.0
2009-01-13 22:12:00,1.20295,1.2041,1.20295,1.2041,41600000.0
2009-01-13 22:13:00,1.20395,1.2051,1.20365,1.2051,27600000.0
2009-01-13 22:14:00,1.2049,1.20495,1.2042,1.20495,26600000.0
2009-01-13 22:15:00,1.20505,1.2052,1.20395,1.20395,44400000.0
2009-01-13 22:16:00,1.20425,1.205,1.20415,1.2049,37200000.0
2009-01-13 22:17:00,1.2052,1.2053,1.2052,1.2053,6400000.0
2009-01-13 22:18:00,1.2053,1.2055,1.2052,1.2053,22400000.0
2009-01-13 22:19:00,1.20525,1.2059,1.20485,1.20545,46000000.0
2009-01-13 22:20:00,1.20615,1.2065,1.20545,1.2063,40000000.0
2009-01-13 22:21:00,1.20685,1.20685,1.20565,1.20635,34600000.0
2009-01-13 22:22:00,1.20625,1.20695,1.20615,1.2063,29000000.0
2009-01-13 22:23:00,1.2063,1.2067,1.2063,1.20645,18400000.0
2009-01-13 22:24:00,1.20645,1.2067,1.20645,1.2067,22400000.0
2009-01-13 22:25:00,1.20665,1.2067,1.20655,1.20655,6400000.0
2009-01-13 22:26:00,1.20655,1.2073,1.20645,1.2065,70800000.0
2009-01-13 22:27:00,1.2063,1.20665,1.20565,1.2065,19600000.0
2009-01-13 22:28:00,1.20635,1.2064,1.20555,1.2056,32000000.0
2009-01-13 22:29:00,1.20575,1.20575,1.20505,1.20555,29000000.0
2009-01-13 22:30:00,1.2056,1.206,1.20515,1.20585,14000000.0
2009-01-13 22:31:00,1.20595,1.20605,1.2056,1.20605,20200000.0
2009-01-13 22:32:00,1.2062,1.2062,1.20455,1.20455,71600000.0
2009-01-13 22:33:00,1.2046,1.2048,1.2046,1.20475,10400000.0
2009-01-13 22:34:00,1.20485,1.20585,1.2047,1.2056,43800000.0
2009-01-13 22:35:00,1.20575,1.20585,1.2047,1.2058,60800000.0
2009-01-13 22:36:00,1.20555,1.2059,1.2054,1.2054,33200000.0
2009-01-13 22:37:00,1.2054,1.2058,1.205,1.205,18400000.0
2009-01-13 22:38:00,1.20485,1.20515,1.2042,1.2042,124200000.0
2009-01-13 22:39:00,1.2042,1.20535,1.2041,1.20445,67200000.0
2009-01-13 22:40:00,1.2044,1.205,1.2038,1.20475,50600000.0
2009-01-13 22:41:00,1.20495,1.20565,1.204,1.204,72600000.0
2009-01-13 22:42:00,1.20375,1.20505,1.2036,1.2036,138000000.0
2009-01-13 22:43:00,1.2036,1.204,1.2035,1.2038,108800000.0
2009-01-13 22:44:00,1.2038,1.2038,1.2037,1.2037,52800000.0
2009-01-13 22:45:00,1.2037,1.2038,1.2035,1.20365,45600000.0
2009-01-13 22:46:00,1.20365,1.204,1.2034,1.2034,100200000.0
2009-01-13 22:47:00,1.2034,1.2041,1.20055,1.2031,220800000.0
2009-01-13 22:48:00,1.20325,1.20475,1.2028,1.20345,112600000.0
2009-01-13 22:49:00,1.20395,1.20445,1.2029,1.2033,39600000.0
2009-01-13 22:50:00,1.2036,1.2036,1.2023,1.2028,72400000.0
2009-01-13 22:51:00,1.2028,1.20315,1.20225,1.20295,59400000.0
2009-01-13 22:52:00,1.20295,1.20335,1.20255,1.20255,23000000.0
2009-01-13 22:53:00,1.2028,1.20305,1.2028,1.20305,6600000.0
2009-01-13 22:54:00,1.2032,1.2034,1.2028,1.2034,17800000.0
2009-01-13 22:55:00,1.2034,1.2039,1.2024,1.2024,87600000.0
2009-01-13 22:56:00,1.2024,1.2025,1.2022,1.2025,138000000.0
2009-01-13 22:57:00,1.2025,1.20275,1.20235,1.20275,22000000.0
2009-01-13 22:58:00,1.20285,1.2029,1.2021,1.2021,64000000.0
2009-01-13 22:59:00,1.202,1.20385,1.2019,1.20275,65400000.0
2009-01-13 23:00:00,1.20275,1.2038,1.2019,1.2038,108800000.0
2009-01-13 23:01:00,1.20235,1.20265,1.202,1.2023,25600000.0
2009-01-13 23:02:00,1.20255,1.2026,1.20245,1.20245,4800000.0
2009-01-13 23:03:00,1.2026,1.2031,1.2018,1.20185,79400000.0
2009-01-13 23:04:00,1.20215,1.20225,1.2016,1.2016,26600000.0
2009-01-13 23:05:00,1.2016,1.20205,1.2015,1.20205,52800000.0
2009-01-13 23:06:00,1.2021,1.20255,1.2021,1.20255,13400000.0
2009-01-13 23:07:00,1.20255,1.20295,1.20145,1.2018,85000000.0
2009-01-13 23:08:00,1.2018,1.2035,1.2014,1.2015,108400000.0
2009-01-13 23:09:00,1.2015,1.20225,1.201,1.2014,107200000.0
2009-01-13 23:10:00,1.2014,1.2018,1.2009,1.20135,89800000.0
2009-01-13 23:11:00,1.2014,1.2019,1.20125,1.20155,64000000.0
2009-01-13 23:12:00,1.20155,1.20155,1.2006,1.2006,76200000.0
2009-01-13 23:13:00,1.2006,1.2022,1.20055,1.2021,127200000.0
2009-01-13 23:14:00,1.2019,1.20265,1.20175,1.20235,25000000.0
2009-01-13 23:15:00,1.2022,1.20255,1.2005,1.20105,64000000.0
2009-01-13 23:16:00,1.20105,1.2015,1.20075,1.20135,28800000.0
2009-01-13 23:17:00,1.20095,1.20095,1.20095,1.20095,1000000.0
2009-01-13 23:18:00,1.198,1.199,1.1978,1.1985,2000000.0
2009-01-13 23:19:00,1.201,1.201,1.20095,1.20095,2000000.0
2009-01-13 23:20:00,1.20095,1.2017,1.2006,1.20095,27600000.0
2009-01-13 23:21:00,1.2013,1.2013,1.20065,1.20125,10600000.0
2009-01-13 23:22:00,1.2013,1.2013,1.2003,1.2003,48600000.0
2009-01-13 23:23:00,1.2003,1.2012,1.2002,1.20035,67600000.0
2009-01-13 23:24:00,1.2002,1.20115,1.2002,1.2011,17600000.0
2009-01-13 23:25:00,1.2012,1.20155,1.2012,1.2012,11200000.0
2009-01-13 23:26:00,1.2011,1.2011,1.2009,1.201,9000000.0
2009-01-13 23:27:00,1.20085,1.20135,1.20085,1.201,13000000.0
2009-01-13 23:28:00,1.20125,1.2026,1.20105,1.20165,37000000.0
2009-01-13 23:29:00,1.2015,1.2015,1.20115,1.20135,11000000.0
2009-01-13 23:30:00,1.20135,1.2014,1.20115,1.2014,15000000.0
2009-01-13 23:31:00,1.2012,1.20165,1.2002,1.2005,56200000.0
2009-01-13 23:32:00,1.20045,1.20125,1.2004,1.2012,30400000.0
2009-01-13 23:33:00,1.2013,1.20215,1.2013,1.20215,16000000.0
2009-01-13 23:34:00,1.20225,1.20265,1.20155,1.2022,37000000.0
2009-01-13 23:35:00,1.2022,1.20225,1.20065,1.2012,51600000.0
2009-01-13 23:36:00,1.20205,1.2025,1.20105,1.2014,58400000.0
2009-01-13 23:37:00,1.20165,1.2018,1.20045,1.201,60200000.0
2009-01-13 23:38:00,1.2009,1.20255,1.20055,1.20055,28000000.0
2009-01-13 23:39:00,1.2006,1.2025,1.20055,1.20245,37200000.0
2009-01-13 23:40:00,1.202,1.202,1.20105,1.20115,58800000.0
2009-01-13 23:41:00,1.20105,1.20105,1.2004,1.2007,32800000.0
2009-01-13 23:42:00,1.2007,1.2008,1.2007,1.2008,7000000.0
2009-01-13 23:43:00,1.2012,1.20135,1.20065,1.2007,18600000.0
2009-01-13 23:44:00,1.2004,1.20075,1.2004,1.20055,9000000.0
2009-01-13 23:45:00,1.2006,1.20065,1.2001,1.2004,22000000.0
2009-01-13 23:46:00,1.20025,1.20135,1.19975,1.19995,31600000.0
2009-01-13 23:47:00,1.1999,1.2003,1.1999,1.2003,6000000.0
2009-01-13 23:48:00,1.20055,1.20055,1.2004,1.2004,7000000.0
2009-01-13 23:49:00,1.2004,1.2011,1.20025,1.2005,38400000.0
2009-01-13 23:50:00,1.20025,1.20055,1.20025,1.20055,6000000.0
2009-01-13 23:51:00,1.20055,1.2007,1.20015,1.20055,7200000.0
2009-01-13 23:52:00,1.20055,1.20125,1.20055,1.20115,15000000.0
2009-01-13 23:53:00,1.20135,1.2014,1.20115,1.2014,4000000.0
2009-01-13 23:54:00,1.2017,1.2017,1.20045,1.20055,34600000.0
2009-01-13 23:55:00,1.20055,1.2008,1.20025,1.20025,62400000.0
2009-01-13 23:56:00,1.20025,1.20075,1.2002,1.2006,60800000.0
2009-01-13 23:57:00,1.2008,1.201,1.2005,1.2007,10600000.0
2009-01-13 23:58:00,1.2006,1.2007,1.20025,1.2007,10600000.0
2009-01-13 23:59:00,1.2004,1.2004,1.20005,1.2004,7000000.0
2009-01-14 00:00:00,1.19975,1.2,1.1997,1.1997,17600000.0
2009-01-14 00:01:00,1.19965,1.2,1.19965,1.1999,4800000.0
2009-01-14 00:02:00,1.19955,1.2001,1.19955,1.2,9600000.0
2009-01-14 00:03:00,1.2001,1.20085,1.2001,1.20085,8600000.0
2009-01-14 00:04:00,1.2009,1.20105,1.2009,1.20105,4000000.0
2009-01-14 00:05:00,1.20085,1.20085,1.20065,1.20065,11000000.0
2009-01-14 00:06:00,1.20055,1.2008,1.20035,1.20055,17000000.0
2009-01-14 00:07:00,1.20055,1.20075,1.2002,1.2006,11000000.0
2009-01-14 00:08:00,1.2006,1.2006,1.1998,1.20025,29000000.0
2009-01-14 00:09:00,1.20035,1.20035,1.1997,1.1999,10600000.0
2009-01-14 00:10:00,1.20005,1.20005,1.1991,1.1996,19000000.0
2009-01-14 00:11:00,1.1995,1.1997,1.1994,1.1996,15400000.0
2009-01-14 00:12:00,1.2007,1.2019,1.2007,1.2009,4000000.0
2009-01-14 00:13:00,1.1998,1.2,1.1998,1.1999,4000000.0
2009-01-14 00:14:00,1.2011,1.2012,1.2008,1.2009,10000000.0
2009-01-14 00:15:00,1.1999,1.1999,1.1998,1.1999,10000000.0
2009-01-14 00:16:00,1.1998,1.2,1.1988,1.1999,26200000.0
2009-01-14 00:17:00,1.1998,1.1999,1.1993,1.19945,24000000.0
2009-01-14 00:18:00,1.19945,1.2007,1.19905,1.2001,37800000.0
2009-01-14 00:19:00,1.2,1.2001,1.1999,1.2001,7000000.0
2009-01-14 00:20:00,1.2001,1.2001,1.1999,1.1999,6400000.0
2009-01-14 00:21:00,1.1999,1.20005,1.19975,1.2,8400000.0
2009-01-14 00:22:00,1.20015,1.2002,1.19985,1.19995,12800000.0
2009-01-14 00:23:00,1.1999,1.20025,1.1997,1.1997,43200000.0
2009-01-14 00:24:00,1.19965,1.2004,1.19965,1.2,55200000.0
2009-01-14 00:25:00,1.19995,1.20095,1.1997,1.20085,51000000.0
2009-01-14 00:26:00,1.2007,1.2007,1.19995,1.2007,45600000.0
2009-01-14 00:27:00,1.2007,1.2007,1.2002,1.20025,12200000.0
2009-01-14 00:28:00,1.20025,1.2012,1.20025,1.2012,41000000.0
2009-01-14 00:29:00,1.20105,1.20105,1.20075,1.20075,7400000.0
2009-01-14 00:30:00,1.20095,1.2013,1.2005,1.20105,69600000.0
2009-01-14 00:31:00,1.20115,1.20115,1.20065,1.20065,15200000.0
2009-01-14 00:32:00,1.2007,1.2008,1.2007,1.2007,12800000.0
2009-01-14 00:33:00,1.2007,1.203,1.20065,1.20075,29800000.0
2009-01-14 00:34:00,1.2008,1.20085,1.20075,1.20075,17600000.0
2009-01-14 00:35:00,1.2005,1.20105,1.2005,1.2006,15600000.0
2009-01-14 00:36:00,1.2007,1.20095,1.2005,1.2009,15400000.0
2009-01-14 00:37:00,1.2008,1.2009,1.2007,1.2009,28000000.0
2009-01-14 00:38:00,1.2008,1.20115,1.2008,1.2011,15200000.0
2009-01-14 00:39:00,1.20135,1.20155,1.2012,1.2013,18400000.0
2009-01-14 00:40:00,1.2013,1.20135,1.20125,1.2013,12400000.0
2009-01-14 00:41:00,1.2012,1.20135,1.2012,1.20125,11400000.0
2009-01-14 00:42:00,1.2005,1.20113,1.2005,1.2009,73000000.0
2009-01-14 00:43:00,1.2013,1.2013,1.2012,1.2013,4600000.0
2009-01-14 00:44:00,1.2031,1.2031,1.2025,1.2027,36000000.0
2009-01-14 00:45:00,1.2013,1.2014,1.20125,1.2014,36000000.0
2009-01-14 00:46:00,1.20155,1.20185,1.20135,1.20185,43000000.0
2009-01-14 00:47:00,1.20175,1.2024,1.20175,1.20205,37800000.0
2009-01-14 00:48:00,1.20185,1.20215,1.20185,1.2019,13600000.0
2009-01-14 00:49:00,1.2019,1.2019,1.201,1.201,37600000.0
2009-01-14 00:50:00,1.20125,1.2014,1.2007,1.2009,29800000.0
2009-01-14 00:51:00,1.20105,1.2015,1.20105,1.2015,15000000.0
2009-01-14 00:52:00,1.2015,1.20185,1.2015,1.20185,18800000.0
2009-01-14 00:53:00,1.2018,1.2028,1.2015,1.20215,50400000.0
2009-01-14 00:54:00,1.20225,1.20225,1.20135,1.20215,59000000.0
2009-01-14 00:55:00,1.20215,1.2026,1.202,1.2026,42600000.0
2009-01-14 00:56:00,1.2025,1.2026,1.20225,1.2025,14400000.0
2009-01-14 00:57:00,1.20265,1.20285,1.2024,1.2026,32000000.0
2009-01-14 00:58:00,1.20265,1.20275,1.2025,1.2025,12800000.0
2009-01-14 00:59:00,1.20245,1.2026,1.20205,1.2026,21000000.0
2009-01-14 01:00:00,1.2024,1.20315,1.2023,1.2023,43600000.0
2009-01-14 01:01:00,1.2028,1.20285,1.2022,1.2024,18200000.0
2009-01-14 01:02:00,1.2024,1.2032,1.2023,1.2027,30400000.0
2009-01-14 01:03:00,1.20265,1.2031,1.20265,1.2031,5000000.0
2009-01-14 01:04:00,1.20295,1.20295,1.20215,1.2029,23000000.0
2009-01-14 01:05:00,1.2029,1.203,1.2029,1.203,16000000.0
2009-01-14 01:06:00,1.2031,1.2031,1.2031,1.2031,2000000.0
2009-01-14 01:07:00,1.2031,1.2031,1.2031,1.2031,2000000.0
2009-01-14 01:08:00,1.2031,1.2031,1.2031,1.2031,12000000.0
2009-01-14 01:09:00,1.2031,1.2033,1.2031,1.2032,32000000.0
2009-01-14 01:10:00,1.2032,1.2032,1.2032,1.2032,10000000.0
2009-01-14 01:11:00,1.2032,1.2032,1.2032,1.2032,19000000.0
2009-01-14 01:12:00,1.2032,1.2036,1.2032,1.2034,39200000.0
2009-01-14 01:13:00,1.2034,1.2035,1.2034,1.2035,22000000.0
2009-01-14 01:14:00,1.2035,1.2035,1.2035,1.2035,11000000.0
2009-01-14 01:15:00,1.2035,1.2035,1.2035,1.2035,6000000.0
2009-01-14 01:16:00,1.2035,1.2035,1.20235,1.203,10000000.0
2009-01-14 01:17:00,1.203,1.203,1.2029,1.2029,16000000.0
2009-01-14 01:18:00,1.2029,1.2029,1.2029,1.2029,1000000.0
2009-01-14 01:19:00,1.2029,1.2029,1.2029,1.2029,4000000.0
2009-01-14 01:20:00,1.2029,1.2029,1.2029,1.2029,1000000.0
2009-01-14 01:21:00,1.2029,1.2034,1.2029,1.2034,23000000.0
2009-01-14 01:22:00,1.2034,1.20355,1.2026,1.203,26000000.0
2009-01-14 01:23:00,1.20295,1.20295,1.20295,1.20295,1000000.0
2009-01-14 01:24:00,1.20295,1.2038,1.2026,1.2037,38800000.0
2009-01-14 01:25:00,1.2035,1.2035,1.2029,1.20315,20200000.0
2009-01-14 01:26:00,1.20325,1.2035,1.20315,1.2034,24400000.0
2009-01-14 01:27:00,1.2034,1.2035,1.20325,1.2035,11000000.0
2009-01-14 01:28:00,1.2035,1.20415,1.2035,1.204,14400000.0
2009-01-14 01:29:00,1.204,1.204,1.2026,1.2029,27200000.0
2009-01-14 01:30:00,1.2029,1.2029,1.2029,1.2029,11000000.0
2009-01-14 01:31:00,1.203,1.203,1.2024,1.2024,7000000.0
2009-01-14 01:32:00,1.2024,1.203,1.20232,1.203,11600000.0
2009-01-14 01:33:00,1.20217,1.2032,1.20217,1.20315,16600000.0
2009-01-14 01:34:00,1.2035,1.2035,1.203,1.203,3000000.0
2009-01-14 01:35:00,1.20275,1.20275,1.2021,1.20275,46600000.0
2009-01-14 01:36:00,1.2028,1.20315,1.2028,1.2031,9000000.0
2009-01-14 01:37:00,1.2031,1.20335,1.2029,1.20315,24000000.0
2009-01-14 01:38:00,1.2032,1.20465,1.2032,1.20465,40400000.0
2009-01-14 01:39:00,1.2046,1.2046,1.20365,1.204,47000000.0
2009-01-14 01:40:00,1.2041,1.2047,1.2041,1.2047,37400000.0
2009-01-14 01:41:00,1.2047,1.206,1.20365,1.206,50400000.0
2009-01-14 01:42:00,1.2061,1.2061,1.205,1.206,35800000.0
2009-01-14 01:43:00,1.2054,1.206,1.20515,1.206,32600000.0
2009-01-14 01:44:00,1.20455,1.206,1.20455,1.2047,24000000.0
2009-01-14 01:45:00,1.2047,1.2057,1.20445,1.2057,22600000.0
2009-01-14 01:46:00,1.2057,1.2057,1.2057,1.2057,6000000.0
2009-01-14 01:47:00,1.2057,1.20595,1.2056,1.2059,21800000.0
2009-01-14 01:48:00,1.206,1.206,1.20545,1.206,48800000.0
2009-01-14 01:49:00,1.20685,1.2072,1.20555,1.2059,66600000.0
2009-01-14 01:50:00,1.2058,1.2061,1.20545,1.20555,29600000.0
2009-01-14 01:51:00,1.2056,1.2065,1.2056,1.20635,50800000.0
2009-01-14 01:52:00,1.20635,1.20665,1.2062,1.2063,57200000.0
2009-01-14 01:53:00,1.20625,1.2063,1.20605,1.2063,19400000.0
2009-01-14 01:54:00,1.20625,1.20705,1.20625,1.20705,54000000.0
2009-01-14 01:55:00,1.207,1.207,1.20615,1.2066,36600000.0
2009-01-14 01:56:00,1.2066,1.20765,1.20655,1.2068,139400000.0
2009-01-14 01:57:00,1.2067,1.207,1.20635,1.20655,50800000.0
2009-01-14 01:58:00,1.20655,1.207,1.20585,1.207,36200000.0
2009-01-14 01:59:00,1.207,1.207,1.20655,1.2067,32000000.0
2009-01-14 02:00:00,1.2067,1.2076,1.2065,1.20685,66400000.0
2009-01-14 02:01:00,1.20685,1.20725,1.20685,1.20705,27400000.0
2009-01-14 02:02:00,1.20705,1.20735,1.2066,1.2066,61200000.0
2009-01-14 02:03:00,1.2067,1.2067,1.20565,1.20565,39800000.0
2009-01-14 02:04:00,1.2056,1.2064,1.2054,1.2064,43800000.0
2009-01-14 02:05:00,1.20665,1.20695,1.2062,1.20655,49600000.0
2009-01-14 02:06:00,1.2065,1.2066,1.20555,1.20565,61400000.0
2009-01-14 02:07:00,1.20555,1.20575,1.20525,1.20575,39800000.0
2009-01-14 02:08:00,1.20575,1.20575,1.20555,1.20565,27000000.0
2009-01-14 02:09:00,1.2057,1.206,1.20555,1.20575,24200000.0
2009-01-14 02:10:00,1.20585,1.2064,1.2053,1.2064,71600000.0
2009-01-14 02:11:00,1.20625,1.20655,1.206,1.2064,25000000.0
2009-01-14 02:12:00,1.2062,1.2062,1.20605,1.20605,5800000.0
2009-01-14 02:13:00,1.2107,1.2107,1.2099,1.2102,12400000.0
2009-01-14 02:14:00,1.2061,1.2061,1.2058,1.206,12400000.0
2009-01-14 02:15:00,1.2061,1.2061,1.20595,1.206,9400000.0
2009-01-14 02:16:00,1.206,1.20685,1.20595,1.206,25200000.0
2009-01-14 02:17:00,1.2059,1.2059,1.2055,1.20565,16800000.0
2009-01-14 02:18:00,1.2056,1.2059,1.20535,1.2055,32800000.0
2009-01-14 02:19:00,1.2057,1.2063,1.2055,1.2063,17400000.0
2009-01-14 02:20:00,1.20645,1.2072,1.206,1.2072,24000000.0
2009-01-14 02:21:00,1.20705,1.20745,1.206,1.206,34800000.0
2009-01-14 02:22:00,1.20645,1.207,1.20635,1.2065,17200000.0
2009-01-14 02:23:00,1.2067,1.2071,1.2067,1.2071,6000000.0
2009-01-14 02:24:00,1.2071,1.2071,1.2062,1.2062,42800000.0
2009-01-14 02:25:00,1.20615,1.207,1.2059,1.2068,41200000.0
2009-01-14 02:26:00,1.20715,1.2074,1.2065,1.2065,57000000.0
2009-01-14 02:27:00,1.20665,1.2068,1.2058,1.2066,22400000.0
2009-01-14 02:28:00,1.20655,1.207,1.20655,1.20665,28200000.0
2009-01-14 02:29:00,1.20665,1.20665,1.2053,1.206,65600000.0
2009-01-14 02:30:00,1.2061,1.20715,1.2059,1.2066,24200000.0
2009-01-14 02:31:00,1.20675,1.207,1.2064,1.20695,24800000.0
2009-01-14 02:32:00,1.20715,1.2078,1.20705,1.2074,18000000.0
2009-01-14 02:33:00,1.2073,1.20755,1.20685,1.2074,17400000.0
2009-01-14 02:34:00,1.2073,1.2074,1.2067,1.20715,28400000.0
2009-01-14 02:35:00,1.2074,1.2074,1.20675,1.2071,21200000.0
2009-01-14 02:36:00,1.2073,1.20745,1.2072,1.2074,6600000.0
2009-01-14 02:37:00,1.2074,1.20745,1.20715,1.2074,9000000.0
2009-01-14 02:38:00,1.20745,1.208,1.20725,1.208,7000000.0
2009-01-14 02:39:00,1.208,1.208,1.20735,1.20785,6000000.0
2009-01-14 02:40:00,1.2079,1.20805,1.20725,1.20755,37600000.0
2009-01-14 02:41:00,1.2076,1.2091,1.20695,1.20735,37400000.0
2009-01-14 02:42:00,1.20725,1.2102,1.2071,1.20915,47400000.0
2009-01-14 02:43:00,1.20845,1.2092,1.2077,1.20915,28800000.0
2009-01-14 02:44:00,1.2091,1.2094,1.20855,1.2087,25200000.0
2009-01-14 02:45:00,1.2087,1.20915,1.2087,1.20895,24400000.0
2009-01-14 02:46:00,1.20885,1.2089,1.2085,1.2089,18600000.0
2009-01-14 02:47:00,1.20915,1.20945,1.20875,1.20875,7600000.0
2009-01-14 02:48:00,1.20815,1.209,1.20815,1.20865,9400000.0
2009-01-14 02:49:00,1.20865,1.2096,1.2081,1.2096,13600000.0
2009-01-14 02:50:00,1.20955,1.21045,1.209,1.21005,66600000.0
2009-01-14 02:51:00,1.2097,1.2102,1.20855,1.2091,20000000.0
2009-01-14 02:52:00,1.2093,1.20975,1.2093,1.20975,4000000.0
2009-01-14 02:53:00,1.2097,1.20975,1.2097,1.20975,6000000.0
2009-01-14 02:54:00,1.2096,1.2096,1.20925,1.2094,11800000.0
2009-01-14 02:55:00,1.20945,1.2099,1.2094,1.20955,20000000.0
2009-01-14 02:56:00,1.2097,1.2101,1.2096,1.21005,13000000.0
2009-01-14 02:57:00,1.21005,1.2101,1.20935,1.20935,11600000.0
2009-01-14 02:58:00,1.20935,1.2104,1.2093,1.2095,37000000.0
2009-01-14 02:59:00,1.2095,1.2104,1.2095,1.2104,23400000.0
2009-01-14 03:00:00,1.21055,1.2114,1.2098,1.21055,62600000.0
2009-01-14 03:01:00,1.21055,1.21085,1.21,1.2101,18400000.0
2009-01-14 03:02:00,1.2101,1.21195,1.2101,1.211,63600000.0
2009-01-14 03:03:00,1.211,1.2121,1.2105,1.21115,95600000.0
2009-01-14 03:04:00,1.21125,1.21325,1.2111,1.21155,66800000.0
2009-01-14 03:05:00,1.2119,1.2125,1.2116,1.212,38000000.0
2009-01-14 03:06:00,1.21185,1.212,1.21125,1.2119,58800000.0
2009-01-14 03:07:00,1.212,1.21255,1.21155,1.21165,82600000.0
2009-01-14 03:08:00,1.21165,1.2121,1.2101,1.21205,123200000.0
2009-01-14 03:09:00,1.21205,1.21255,1.21125,1.21135,63200000.0
2009-01-14 03:10:00,1.2112,1.212,1.2107,1.21155,73600000.0
2009-01-14 03:11:00,1.2114,1.21245,1.21085,1.2123,66200000.0
2009-01-14 03:12:00,1.21235,1.21275,1.2119,1.2125,59800000.0
2009-01-14 03:13:00,1.2125,1.21255,1.21175,1.21205,65400000.0
2009-01-14 03:14:00,1.21215,1.21255,1.2117,1.2124,57000000.0
2009-01-14 03:15:00,1.2125,1.21255,1.212,1.2121,35000000.0
2009-01-14 03:16:00,1.2121,1.21305,1.21195,1.21235,59400000.0
2009-01-14 03:17:00,1.21245,1.21255,1.2108,1.2119,72000000.0
2009-01-14 03:18:00,1.21185,1.2119,1.21155,1.21175,26000000.0
2009-01-14 03:19:00,1.21175,1.21195,1.21085,1.2114,39400000.0
2009-01-14 03:20:00,1.2113,1.21155,1.2112,1.21155,24600000.0
2009-01-14 03:21:00,1.21155,1.21195,1.21085,1.2114,34800000.0
2009-01-14 03:22:00,1.21165,1.212,1.2113,1.21145,57000000.0
2009-01-14 03:23:00,1.2116,1.21225,1.2108,1.21165,54800000.0
2009-01-14 03:24:00,1.2117,1.21245,1.2117,1.21245,25800000.0
2009-01-14 03:25:00,1.2124,1.21245,1.2118,1.2121,66200000.0
2009-01-14 03:26:00,1.2121,1.21255,1.21185,1.212,85600000.0
2009-01-14 03:27:00,1.21205,1.2121,1.2104,1.21065,79200000.0
2009-01-14 03:28:00,1.21065,1.213,1.21065,1.2129,32200000.0
2009-01-14 03:29:00,1.213,1.2131,1.2126,1.2126,38400000.0
2009-01-14 03:30:00,1.2126,1.21305,1.21255,1.21305,63000000.0
2009-01-14 03:31:00,1.21315,1.2136,1.2123,1.21245,65600000.0
2009-01-14 03:32:00,1.2124,1.2129,1.2123,1.2125,35200000.0
2009-01-14 03:33:00,1.2125,1.21335,1.2125,1.21305,55200000.0
2009-01-14 03:34:00,1.21295,1.2134,1.21295,1.21305,51200000.0
2009-01-14 03:35:00,1.21305,1.2131,1.2122,1.2127,108000000.0
2009-01-14 03:36:00,1.21265,1.2131,1.2126,1.21285,51000000.0
2009-01-14 03:37:00,1.213,1.213,1.2126,1.2126,22000000.0
2009-01-14 03:38:00,1.2126,1.21275,1.2119,1.21255,69200000.0
2009-01-14 03:39:00,1.2132,1.21345,1.21255,1.2134,23400000.0
2009-01-14 03:40:00,1.2134,1.2148,1.2133,1.2148,100800000.0
2009-01-14 03:41:00,1.2148,1.21515,1.2143,1.2151,71400000.0
2009-01-14 03:42:00,1.2151,1.21575,1.215,1.2154,64400000.0
2009-01-14 03:43:00,1.21535,1.2162,1.2153,1.216,29800000.0
2009-01-14 03:44:00,1.2157,1.21585,1.2154,1.2157,86600000.0
2009-01-14 03:45:00,1.21565,1.21585,1.2154,1.21545,35200000.0
2009-01-14 03:46:00,1.2156,1.2156,1.21445,1.2149,120000000.0
2009-01-14 03:47:00,1.215,1.21555,1.21475,1.215,85800000.0
2009-01-14 03:48:00,1.215,1.215,1.2144,1.2148,38400000.0
2009-01-14 03:49:00,1.215,1.2151,1.21485,1.21485,39400000.0
2009-01-14 03:50:00,1.21485,1.21525,1.21485,1.2151,27400000.0
2009-01-14 03:51:00,1.21515,1.2153,1.2146,1.2151,37400000.0
2009-01-14 03:52:00,1.21515,1.21565,1.21515,1.2152,56000000.0
2009-01-14 03:53:00,1.2152,1.21575,1.2151,1.2151,73400000.0
2009-01-14 03:54:00,1.21515,1.21595,1.21515,1.21565,60200000.0
2009-01-14 03:55:00,1.2155,1.2163,1.2145,1.21545,94400000.0
2009-01-14 03:56:00,1.21545,1.21645,1.21505,1.2153,142200000.0
2009-01-14 03:57:00,1.2153,1.21595,1.21455,1.21495,111000000.0
2009-01-14 03:58:00,1.21485,1.21625,1.21455,1.2158,49400000.0
2009-01-14 03:59:00,1.216,1.21635,1.2153,1.21585,32200000.0
2009-01-14 04:00:00,1.21545,1.2162,1.21535,1.2159,17600000.0
2009-01-14 04:01:00,1.21605,1.21625,1.2153,1.21545,33200000.0
2009-01-14 04:02:00,1.21545,1.21585,1.21525,1.2157,74600000.0
2009-01-14 04:03:00,1.2156,1.21565,1.2148,1.2148,89000000.0
2009-01-14 04:04:00,1.21495,1.21505,1.21415,1.21465,68800000.0
2009-01-14 04:05:00,1.21455,1.2146,1.214,1.21405,88000000.0
2009-01-14 04:06:00,1.2139,1.21405,1.21375,1.2138,237400000.0
2009-01-14 04:07:00,1.2139,1.2142,1.2139,1.2139,37800000.0
2009-01-14 04:08:00,1.2139,1.215,1.2137,1.21415,74000000.0
2009-01-14 04:09:00,1.2145,1.2149,1.2141,1.21455,55000000.0
2009-01-14 04:10:00,1.21455,1.21485,1.2141,1.21415,61400000.0
2009-01-14 04:11:00,1.21395,1.2144,1.21355,1.2144,60800000.0
2009-01-14 04:12:00,1.21435,1.21455,1.21335,1.2135,55000000.0
2009-01-14 04:13:00,1.21365,1.21395,1.213,1.21315,78800000.0
2009-01-14 04:14:00,1.21315,1.2137,1.21315,1.21345,46400000.0
2009-01-14 04:15:00,1.21345,1.21345,1.2128,1.2134,69600000.0
2009-01-14 04:16:00,1.21325,1.21335,1.2131,1.21325,32000000.0
2009-01-14 04:17:00,1.2132,1.21345,1.2127,1.21285,30400000.0
2009-01-14 04:18:00,1.2129,1.21305,1.2129,1.21305,8400000.0
2009-01-14 04:19:00,1.21295,1.21295,1.21285,1.21295,10400000.0
2009-01-14 04:20:00,1.21295,1.2138,1.2129,1.2137,33600000.0
2009-01-14 04:21:00,1.2137,1.2142,1.2136,1.21365,25000000.0
2009-01-14 04:22:00,1.214,1.21415,1.21365,1.21415,19600000.0
2009-01-14 04:23:00,1.2141,1.21415,1.2136,1.21365,26000000.0
2009-01-14 04:24:00,1.21375,1.2145,1.21375,1.2143,34200000.0
2009-01-14 04:25:00,1.2143,1.2144,1.2142,1.21425,18800000.0
2009-01-14 04:26:00,1.214,1.214,1.2136,1.21395,31600000.0
2009-01-14 04:27:00,1.214,1.2143,1.21375,1.21415,32800000.0
2009-01-14 04:28:00,1.2143,1.21455,1.21365,1.2137,52200000.0
2009-01-14 04:29:00,1.21385,1.21385,1.2134,1.2136,6000000.0
2009-01-14 04:30:00,1.21345,1.2139,1.21345,1.21385,20400000.0
2009-01-14 04:31:00,1.21385,1.2144,1.2137,1.2141,28800000.0
2009-01-14 04:32:00,1.2135,1.2139,1.21305,1.21335,32600000.0
2009-01-14 04:33:00,1.21315,1.2136,1.21295,1.2132,21400000.0
2009-01-14 04:34:00,1.2131,1.2134,1.21285,1.2134,17000000.0
2009-01-14 04:35:00,1.21345,1.21395,1.2133,1.2138,8600000.0
2009-01-14 04:36:00,1.213,1.2133,1.2129,1.2132,15800000.0
2009-01-14 04:37:00,1.2138,1.2138,1.2136,1.2138,15800000.0
2009-01-14 04:38:00,1.2129,1.213,1.2127,1.2127,52200000.0
2009-01-14 04:39:00,1.2139,1.21565,1.21335,1.21335,52200000.0
2009-01-14 04:40:00,1.21365,1.21365,1.21335,1.21345,9600000.0
2009-01-14 04:41:00,1.21345,1.21345,1.21315,1.21325,32000000.0
2009-01-14 04:42:00,1.21325,1.2133,1.2131,1.2131,23800000.0
2009-01-14 04:43:00,1.2131,1.21395,1.21295,1.21375,50000000.0
2009-01-14 04:44:00,1.2138,1.214,1.2138,1.2138,7000000.0
2009-01-14 04:45:00,1.21385,1.21385,1.2136,1.2136,16400000.0
2009-01-14 04:46:00,1.2138,1.21405,1.21365,1.21375,28400000.0
2009-01-14 04:47:00,1.21375,1.21375,1.2136,1.2136,2600000.0
2009-01-14 04:48:00,1.2136,1.2138,1.2136,1.2138,7000000.0
2009-01-14 04:49:00,1.2138,1.21415,1.21295,1.21295,16800000.0
2009-01-14 04:50:00,1.21305,1.21345,1.2127,1.2134,43800000.0
2009-01-14 04:51:00,1.2136,1.215,1.21355,1.21355,39000000.0
2009-01-14 04:52:00,1.2137,1.2147,1.2137,1.2143,41200000.0
2009-01-14 04:53:00,1.21415,1.21445,1.2134,1.2137,27000000.0
2009-01-14 04:54:00,1.2137,1.2137,1.2134,1.2137,3600000.0
2009-01-14 04:55:00,1.21445,1.21445,1.2135,1.21425,12000000.0
2009-01-14 04:56:00,1.21415,1.21415,1.2141,1.2141,2000000.0
2009-01-14 04:57:00,1.2141,1.2145,1.2141,1.21435,8000000.0
2009-01-14 04:58:00,1.21445,1.21495,1.214,1.21485,31800000.0
2009-01-14 04:59:00,1.21505,1.21555,1.215,1.21505,40000000.0
2009-01-14 05:00:00,1.21505,1.21505,1.2148,1.2149,15000000.0
2009-01-14 05:01:00,1.21535,1.21535,1.2147,1.21475,31800000.0
2009-01-14 05:02:00,1.21475,1.2148,1.21435,1.21445,28000000.0
2009-01-14 05:03:00,1.21445,1.2147,1.2138,1.2145,38000000.0
2009-01-14 05:04:00,1.2145,1.21505,1.2139,1.21485,35600000.0
2009-01-14 05:05:00,1.2149,1.2149,1.2142,1.2143,40200000.0
2009-01-14 05:06:00,1.2143,1.21465,1.21425,1.21465,10000000.0
2009-01-14 05:07:00,1.2146,1.2155,1.2146,1.2155,38400000.0
2009-01-14 05:08:00,1.2156,1.2156,1.21445,1.21475,27600000.0
2009-01-14 05:09:00,1.21475,1.21475,1.21445,1.21465,25200000.0
2009-01-14 05:10:00,1.2148,1.2149,1.2146,1.2146,16000000.0
2009-01-14 05:11:00,1.2146,1.215,1.2146,1.2148,27600000.0
2009-01-14 05:12:00,1.2148,1.21495,1.21475,1.21495,10000000.0
2009-01-14 05:13:00,1.215,1.21575,1.21475,1.21495,45000000.0
2009-01-14 05:14:00,1.21545,1.2159,1.215,1.2154,108000000.0
2009-01-14 05:15:00,1.2154,1.2155,1.21505,1.21535,74800000.0
2009-01-14 05:16:00,1.21535,1.216,1.21535,1.2159,34000000.0
2009-01-14 05:17:00,1.21585,1.2159,1.21535,1.21535,14400000.0
2009-01-14 05:18:00,1.21535,1.21655,1.2153,1.2162,44000000.0
2009-01-14 05:19:00,1.2162,1.2162,1.2153,1.2158,46600000.0
2009-01-14 05:20:00,1.2161,1.21695,1.2155,1.2155,66000000.0
2009-01-14 05:21:00,1.21555,1.2157,1.2154,1.21565,33600000.0
2009-01-14 05:22:00,1.2157,1.2164,1.21565,1.21565,31000000.0
2009-01-14 05:23:00,1.2156,1.2161,1.21555,1.21555,25400000.0
2009-01-14 05:24:00,1.2156,1.21605,1.21515,1.2153,51600000.0
2009-01-14 05:25:00,1.2153,1.2153,1.2145,1.2145,41200000.0
2009-01-14 05:26:00,1.21445,1.21505,1.21445,1.2148,17400000.0
2009-01-14 05:27:00,1.21485,1.2154,1.21415,1.2142,45200000.0
2009-01-14 05:28:00,1.21415,1.21515,1.214,1.2151,61600000.0
2009-01-14 05:29:00,1.2151,1.21555,1.21475,1.2148,29000000.0
2009-01-14 05:30:00,1.21485,1.2153,1.21425,1.21465,39800000.0
2009-01-14 05:31:00,1.2145,1.2152,1.21425,1.21445,53400000.0
2009-01-14 05:32:00,1.21425,1.2148,1.21425,1.21465,41200000.0
2009-01-14 05:33:00,1.2146,1.215,1.21455,1.21495,25600000.0
2009-01-14 05:34:00,1.2149,1.21535,1.21425,1.21475,74800000.0
2009-01-14 05:35:00,1.2147,1.2149,1.2147,1.2149,6600000.0
2009-01-14 05:36:00,1.21495,1.2152,1.21495,1.21515,10600000.0
2009-01-14 05:37:00,1.21565,1.21565,1.2148,1.2148,10600000.0
2009-01-14 05:38:00,1.21485,1.2149,1.21465,1.21465,13800000.0
2009-01-14 05:39:00,1.2148,1.21515,1.2146,1.21465,21000000.0
2009-01-14 05:40:00,1.21465,1.21465,1.21445,1.21465,26800000.0
2009-01-14 05:41:00,1.2146,1.21515,1.2146,1.21515,7000000.0
2009-01-14 05:42:00,1.2148,1.2148,1.21385,1.2143,50200000.0
2009-01-14 05:43:00,1.2143,1.2145,1.21405,1.2141,24400000.0
2009-01-14 05:44:00,1.2141,1.2148,1.2141,1.2148,16400000.0
2009-01-14 05:45:00,1.21485,1.21525,1.2144,1.21475,41800000.0
2009-01-14 05:46:00,1.21475,1.2149,1.21435,1.2149,10800000.0
2009-01-14 05:47:00,1.21505,1.21505,1.21485,1.21485,8000000.0
2009-01-14 05:48:00,1.21485,1.21485,1.21465,1.2147,11000000.0
2009-01-14 05:49:00,1.2147,1.2147,1.2145,1.2145,9200000.0
2009-01-14 05:50:00,1.21445,1.21445,1.2143,1.2143,2000000.0
2009-01-14 05:51:00,1.2146,1.2148,1.21345,1.2144,43200000.0
2009-01-14 05:52:00,1.21375,1.21435,1.21305,1.2138,174200000.0
2009-01-14 05:53:00,1.21385,1.21455,1.2134,1.21365,42400000.0
2009-01-14 05:54:00,1.21355,1.21395,1.2128,1.2136,72800000.0
2009-01-14 05:55:00,1.2136,1.21375,1.2127,1.2135,81800000.0
2009-01-14 05:56:00,1.2136,1.2155,1.2126,1.2129,104500000.0
2009-01-14 05:57:00,1.21295,1.2137,1.2125,1.2126,149000000.0
2009-01-14 05:58:00,1.2125,1.2125,1.2123,1.2124,60800000.0
2009-01-14 05:59:00,1.2124,1.21305,1.2123,1.21305,140200000.0
2009-01-14 06:00:00,1.2131,1.21335,1.2127,1.21295,29000000.0
2009-01-14 06:01:00,1.21275,1.2129,1.21205,1.2128,88200000.0
2009-01-14 06:02:00,1.2128,1.21295,1.2125,1.2127,17000000.0
2009-01-14 06:03:00,1.21275,1.21285,1.2124,1.21285,17600000.0
2009-01-14 06:04:00,1.2132,1.2133,1.21285,1.2132,20400000.0
2009-01-14 06:05:00,1.2132,1.2133,1.2122,1.21235,61200000.0
2009-01-14 06:06:00,1.2123,1.21265,1.21195,1.21195,39400000.0
2009-01-14 06:07:00,1.212,1.21245,1.21195,1.21225,45200000.0
2009-01-14 06:08:00,1.21225,1.2125,1.2122,1.21245,17000000.0
2009-01-14 06:09:00,1.21255,1.21255,1.2121,1.2123,61800000.0
2009-01-14 06:10:00,1.21235,1.21255,1.2122,1.2122,23400000.0
2009-01-14 06:11:00,1.21225,1.21225,1.21195,1.21205,20600000.0
2009-01-14 06:12:00,1.21215,1.21215,1.21215,1.21215,2000000.0
2009-01-14 06:13:00,1.2122,1.2122,1.21195,1.21205,15200000.0
2009-01-14 06:14:00,1.212,1.212,1.212,1.212,1000000.0
2009-01-14 06:15:00,1.21205,1.2124,1.212,1.21205,14400000.0
2009-01-14 06:16:00,1.21205,1.2124,1.2111,1.2116,61000000.0
2009-01-14 06:17:00,1.21125,1.2124,1.21125,1.21175,32400000.0
2009-01-14 06:18:00,1.2118,1.2122,1.2109,1.2122,97800000.0
2009-01-14 06:19:00,1.21245,1.2126,1.2119,1.212,30000000.0
2009-01-14 06:20:00,1.2121,1.21245,1.212,1.21205,16400000.0
2009-01-14 06:21:00,1.21235,1.21235,1.21225,1.21225,5000000.0
2009-01-14 06:22:00,1.21235,1.21235,1.21195,1.212,28000000.0
2009-01-14 06:23:00,1.212,1.21225,1.21195,1.2122,15000000.0
2009-01-14 06:24:00,1.21235,1.2124,1.2122,1.2124,12000000.0
2009-01-14 06:25:00,1.2124,1.21255,1.21175,1.21245,17600000.0
2009-01-14 06:26:00,1.21245,1.21245,1.2122,1.2122,10000000.0
2009-01-14 06:27:00,1.2124,1.2128,1.2124,1.2128,14000000.0
2009-01-14 06:28:00,1.2132,1.21365,1.2127,1.21315,22400000.0
2009-01-14 06:29:00,1.213,1.21345,1.21295,1.21295,26400000.0
2009-01-14 06:30:00,1.21295,1.2131,1.2124,1.21255,27000000.0
2009-01-14 06:31:00,1.21255,1.2127,1.21235,1.2126,11800000.0
2009-01-14 06:32:00,1.2127,1.21285,1.21245,1.2125,18000000.0
2009-01-14 06:33:00,1.21265,1.2135,1.21255,1.2134,17000000.0
2009-01-14 06:34:00,1.21405,1.21405,1.2132,1.2132,19600000.0
2009-01-14 06:35:00,1.21335,1.2138,1.21335,1.21335,33200000.0
2009-01-14 06:36:00,1.21335,1.2138,1.21335,1.2138,12000000.0
2009-01-14 06:37:00,1.2137,1.2137,1.2128,1.21295,25600000.0
2009-01-14 06:38:00,1.21275,1.21285,1.21195,1.21225,17600000.0
2009-01-14 06:39:00,1.21225,1.2125,1.21175,1.2124,26000000.0
2009-01-14 06:40:00,1.2125,1.21305,1.2123,1.21305,19400000.0
2009-01-14 06:41:00,1.21285,1.2129,1.21255,1.21255,11000000.0
2009-01-14 06:42:00,1.2125,1.21265,1.2125,1.21265,5000000.0
2009-01-14 06:43:00,1.2127,1.21275,1.21205,1.21205,9000000.0
2009-01-14 06:44:00,1.21195,1.21315,1.21195,1.21255,7600000.0
2009-01-14 06:45:00,1.2122,1.21315,1.2117,1.2118,21000000.0
2009-01-14 06:46:00,1.2118,1.21325,1.2116,1.21295,29000000.0
2009-01-14 06:47:00,1.2129,1.2129,1.2121,1.21265,34600000.0
2009-01-14 06:48:00,1.21285,1.21355,1.2127,1.2132,14000000.0
2009-01-14 06:49:00,1.21315,1.2134,1.2128,1.2134,20000000.0
2009-01-14 06:50:00,1.213,1.213,1.2129,1.2129,12400000.0
2009-01-14 06:51:00,1.21295,1.21355,1.2128,1.21295,20000000.0
2009-01-14 06:52:00,1.2129,1.2135,1.21265,1.2131,52000000.0
2009-01-14 06:53:00,1.2129,1.2137,1.2127,1.2127,25600000.0
2009-01-14 06:54:00,1.2127,1.2141,1.2127,1.21385,53000000.0
2009-01-14 06:55:00,1.2138,1.21395,1.21355,1.21395,18000000.0
2009-01-14 06:56:00,1.2141,1.21425,1.21375,1.21375,10600000.0
2009-01-14 06:57:00,1.21385,1.21385,1.2132,1.21385,34000000.0
2009-01-14 06:58:00,1.2137,1.21375,1.2135,1.2136,19200000.0
2009-01-14 06:59:00,1.21345,1.2137,1.21345,1.2136,22400000.0
2009-01-14 07:00:00,1.2136,1.21385,1.2136,1.2137,12800000.0
2009-01-14 07:01:00,1.2137,1.2151,1.2137,1.2141,53400000.0
2009-01-14 07:02:00,1.21415,1.2143,1.21385,1.21395,43400000.0
2009-01-14 07:03:00,1.2141,1.2141,1.21345,1.21345,27800000.0
2009-01-14 07:04:00,1.21345,1.2139,1.21345,1.2139,31800000.0
2009-01-14 07:05:00,1.2139,1.2139,1.21375,1.21375,44800000.0
2009-01-14 07:06:00,1.2137,1.2137,1.21225,1.21275,36400000.0
2009-01-14 07:07:00,1.21275,1.21315,1.2127,1.21285,35400000.0
2009-01-14 07:08:00,1.21275,1.21275,1.2124,1.2127,31600000.0
2009-01-14 07:09:00,1.2129,1.21395,1.2129,1.21375,44800000.0
2009-01-14 07:10:00,1.21385,1.21435,1.21385,1.21435,70000000.0
2009-01-14 07:11:00,1.21445,1.216,1.21445,1.2155,96800000.0
2009-01-14 07:12:00,1.2156,1.2156,1.2146,1.2146,53800000.0
2009-01-14 07:13:00,1.2146,1.2146,1.2142,1.2144,43800000.0
2009-01-14 07:14:00,1.21435,1.21515,1.21425,1.21455,43000000.0
2009-01-14 07:15:00,1.21455,1.21515,1.21435,1.21485,58400000.0
2009-01-14 07:16:00,1.21475,1.21505,1.2143,1.21465,112400000.0
2009-01-14 07:17:00,1.21465,1.215,1.2146,1.2148,78200000.0
2009-01-14 07:18:00,1.21485,1.215,1.2146,1.21465,52000000.0
2009-01-14 07:19:00,1.2147,1.21475,1.21395,1.21435,64000000.0
2009-01-14 07:20:00,1.21445,1.215,1.21445,1.2149,42400000.0
2009-01-14 07:21:00,1.2149,1.2152,1.21455,1.215,32800000.0
2009-01-14 07:22:00,1.2151,1.2152,1.2146,1.21465,57200000.0
2009-01-14 07:23:00,1.2148,1.21545,1.2148,1.21535,18000000.0
2009-01-14 07:24:00,1.2154,1.21545,1.2152,1.2152,3600000.0
2009-01-14 07:25:00,1.2148,1.2152,1.2145,1.21495,30200000.0
2009-01-14 07:26:00,1.21495,1.21495,1.2144,1.2146,13000000.0
2009-01-14 07:27:00,1.21455,1.2151,1.21395,1.2151,64800000.0
2009-01-14 07:28:00,1.215,1.21525,1.21485,1.21525,27200000.0
2009-01-14 07:29:00,1.21545,1.2155,1.21465,1.2155,71400000.0
2009-01-14 07:30:00,1.2155,1.21625,1.21525,1.21525,111400000.0
2009-01-14 07:31:00,1.2153,1.2156,1.2152,1.2153,73000000.0
2009-01-14 07:32:00,1.2153,1.216,1.2153,1.2157,44400000.0
2009-01-14 07:33:00,1.2157,1.21605,1.21545,1.21595,48400000.0
2009-01-14 07:34:00,1.21605,1.21605,1.2151,1.21555,53800000.0
2009-01-14 07:35:00,1.21575,1.21655,1.21555,1.21575,64000000.0
2009-01-14 07:36:00,1.2161,1.21705,1.2161,1.217,146000000.0
2009-01-14 07:37:00,1.2171,1.2171,1.216,1.21665,107400000.0
2009-01-14 07:38:00,1.2168,1.217,1.216,1.21685,86800000.0
2009-01-14 07:39:00,1.21675,1.217,1.21645,1.2167,69000000.0
2009-01-14 07:40:00,1.21665,1.21675,1.2163,1.2166,60200000.0
2009-01-14 07:41:00,1.21675,1.21675,1.21635,1.21635,31200000.0
2009-01-14 07:42:00,1.2164,1.2164,1.21575,1.2159,39400000.0
2009-01-14 07:43:00,1.2159,1.21595,1.2151,1.2155,84800000.0
2009-01-14 07:44:00,1.21575,1.2166,1.2154,1.2156,61000000.0
2009-01-14 07:45:00,1.2156,1.21585,1.2153,1.21545,19800000.0
2009-01-14 07:46:00,1.2154,1.21545,1.2151,1.2153,10400000.0
2009-01-14 07:47:00,1.2153,1.2153,1.2144,1.2144,34200000.0
2009-01-14 07:48:00,1.2144,1.21475,1.2142,1.2142,216000000.0
2009-01-14 07:49:00,1.2142,1.2142,1.2127,1.2139,113200000.0
2009-01-14 07:50:00,1.2139,1.2139,1.2129,1.2136,49500000.0
2009-01-14 07:51:00,1.2136,1.2136,1.2135,1.2135,18200000.0
2009-01-14 07:52:00,1.2135,1.21385,1.21335,1.2137,19000000.0
2009-01-14 07:53:00,1.21375,1.2158,1.21375,1.21565,42000000.0
2009-01-14 07:54:00,1.21555,1.2164,1.21485,1.21525,40600000.0
2009-01-14 07:55:00,1.21535,1.21625,1.21495,1.2153,86200000.0
2009-01-14 07:56:00,1.2153,1.21635,1.2145,1.2156,49000000.0
2009-01-14 07:57:00,1.2155,1.21615,1.2148,1.21555,45400000.0
2009-01-14 07:58:00,1.2157,1.2176,1.21525,1.2163,45400000.0
2009-01-14 07:59:00,1.2163,1.2163,1.21425,1.21515,106200000.0
2009-01-14 08:00:00,1.21515,1.2169,1.21515,1.2157,41200000.0
2009-01-14 08:01:00,1.2157,1.21625,1.2157,1.21585,29800000.0
2009-01-14 08:02:00,1.21585,1.2176,1.21585,1.21635,61800000.0
2009-01-14 08:03:00,1.2165,1.2172,1.2154,1.2164,87600000.0
2009-01-14 08:04:00,1.2165,1.21685,1.21595,1.21655,46000000.0
2009-01-14 08:05:00,1.2164,1.2166,1.2156,1.21605,87200000.0
2009-01-14 08:06:00,1.21615,1.217,1.21575,1.21575,70800000.0
2009-01-14 08:07:00,1.21565,1.21675,1.21565,1.2166,82800000.0
2009-01-14 08:08:00,1.21675,1.2174,1.21665,1.21715,83000000.0
2009-01-14 08:09:00,1.21715,1.21715,1.21625,1.2164,72400000.0
2009-01-14 08:10:00,1.2164,1.21655,1.21605,1.2162,25600000.0
2009-01-14 08:11:00,1.2163,1.21715,1.216,1.21635,65200000.0
2009-01-14 08:12:00,1.21635,1.217,1.2156,1.21625,82000000.0
2009-01-14 08:13:00,1.21635,1.2169,1.2162,1.2162,20800000.0
2009-01-14 08:14:00,1.2162,1.21665,1.21585,1.21655,15800000.0
2009-01-14 08:15:00,1.2165,1.2169,1.2164,1.2164,25400000.0
2009-01-14 08:16:00,1.2164,1.2167,1.21565,1.21605,52000000.0
2009-01-14 08:17:00,1.21585,1.2175,1.21575,1.2174,65000000.0
2009-01-14 08:18:00,1.2174,1.2178,1.2152,1.2166,46400000.0
2009-01-14 08:19:00,1.21655,1.217,1.21635,1.2164,34200000.0
2009-01-14 08:20:00,1.2161,1.2171,1.2161,1.21645,42600000.0
2009-01-14 08:21:00,1.21655,1.2168,1.2164,1.21655,43000000.0
2009-01-14 08:22:00,1.21655,1.2169,1.216,1.21645,30000000.0
2009-01-14 08:23:00,1.21645,1.2168,1.2153,1.21615,74000000.0
2009-01-14 08:24:00,1.21625,1.21675,1.2161,1.2166,20000000.0
2009-01-14 08:25:00,1.2164,1.21645,1.2152,1.216,48800000.0
2009-01-14 08:26:00,1.21595,1.21665,1.21555,1.2166,46800000.0
2009-01-14 08:27:00,1.21655,1.2171,1.21635,1.2171,34600000.0
2009-01-14 08:28:00,1.2171,1.2177,1.21635,1.21635,43000000.0
2009-01-14 08:29:00,1.21645,1.21735,1.2161,1.2171,35600000.0
2009-01-14 08:30:00,1.2171,1.2171,1.21655,1.2168,26600000.0
2009-01-14 08:31:00,1.2166,1.2169,1.21625,1.2166,28400000.0
2009-01-14 08:32:00,1.2166,1.2166,1.215,1.2151,142600000.0
2009-01-14 08:33:00,1.215,1.21675,1.215,1.21575,89200000.0
2009-01-14 08:34:00,1.2159,1.2165,1.2153,1.2163,46400000.0
2009-01-14 08:35:00,1.2163,1.2163,1.2159,1.21605,14200000.0
2009-01-14 08:36:00,1.2161,1.2165,1.2149,1.2157,62000000.0
2009-01-14 08:37:00,1.21575,1.21605,1.2155,1.21575,15600000.0
2009-01-14 08:38:00,1.2159,1.2162,1.21585,1.2162,8000000.0
2009-01-14 08:39:00,1.21625,1.2167,1.21625,1.21625,19200000.0
2009-01-14 08:40:00,1.2164,1.2164,1.216,1.21625,35400000.0
2009-01-14 08:41:00,1.21615,1.2176,1.2161,1.21705,41400000.0
2009-01-14 08:42:00,1.2172,1.21735,1.2167,1.2168,48600000.0
2009-01-14 08:43:00,1.2168,1.217,1.2163,1.2168,29400000.0
2009-01-14 08:44:00,1.2169,1.2169,1.2157,1.216,43200000.0
2009-01-14 08:45:00,1.21615,1.2164,1.21585,1.216,26600000.0
2009-01-14 08:46:00,1.21585,1.216,1.21545,1.21545,16600000.0
2009-01-14 08:47:00,1.21555,1.21605,1.21545,1.21605,16000000.0
2009-01-14 08:48:00,1.2161,1.21755,1.2161,1.2171,81600000.0
2009-01-14 08:49:00,1.2171,1.21725,1.2156,1.2165,66000000.0
2009-01-14 08:50:00,1.21655,1.217,1.21615,1.21665,28400000.0
2009-01-14 08:51:00,1.21665,1.21715,1.21665,1.21715,7400000.0
2009-01-14 08:52:00,1.2167,1.2168,1.216,1.21635,56000000.0
2009-01-14 08:53:00,1.21635,1.21665,1.21605,1.21635,55800000.0
2009-01-14 08:54:00,1.2162,1.2162,1.2156,1.2159,86600000.0
2009-01-14 08:55:00,1.2159,1.2168,1.21565,1.21645,42800000.0
2009-01-14 08:56:00,1.21645,1.21655,1.2157,1.2157,58600000.0
2009-01-14 08:57:00,1.2157,1.2165,1.2157,1.21615,27600000.0
2009-01-14 08:58:00,1.21615,1.21635,1.21585,1.216,27800000.0
2009-01-14 08:59:00,1.2159,1.2164,1.21585,1.2164,8600000.0
2009-01-14 09:00:00,1.2165,1.21665,1.21625,1.21655,15000000.0
2009-01-14 09:01:00,1.21645,1.21655,1.21555,1.21555,59200000.0
2009-01-14 09:02:00,1.21605,1.21675,1.2151,1.2163,67600000.0
2009-01-14 09:03:00,1.21625,1.2173,1.21615,1.21685,52400000.0
2009-01-14 09:04:00,1.21695,1.2173,1.216,1.2163,95800000.0
2009-01-14 09:05:00,1.2161,1.21715,1.2161,1.21715,78400000.0
2009-01-14 09:06:00,1.2172,1.2172,1.2161,1.2161,43200000.0
2009-01-14 09:07:00,1.2162,1.21665,1.2159,1.21665,20000000.0
2009-01-14 09:08:00,1.2166,1.21665,1.21615,1.2166,10000000.0
2009-01-14 09:09:00,1.2164,1.2164,1.2158,1.2159,38800000.0
2009-01-14 09:10:00,1.2158,1.21645,1.21555,1.21615,45000000.0
2009-01-14 09:11:00,1.21645,1.21685,1.215,1.2156,118200000.0
2009-01-14 09:12:00,1.21555,1.21715,1.21555,1.21715,46000000.0
2009-01-14 09:13:00,1.21715,1.21725,1.2164,1.21665,36600000.0
2009-01-14 09:14:00,1.21665,1.21685,1.21615,1.21665,36800000.0
2009-01-14 09:15:00,1.2166,1.2169,1.21635,1.21645,53200000.0
2009-01-14 09:16:00,1.21675,1.21755,1.2162,1.2173,98600000.0
2009-01-14 09:17:00,1.21705,1.21745,1.21665,1.21745,64600000.0
2009-01-14 09:18:00,1.21735,1.21765,1.21605,1.2164,86800000.0
2009-01-14 09:19:00,1.21655,1.21715,1.2162,1.21705,38800000.0
2009-01-14 09:20:00,1.217,1.21745,1.2166,1.21745,48000000.0
2009-01-14 09:21:00,1.21745,1.21795,1.216,1.2162,53800000.0
2009-01-14 09:22:00,1.2164,1.21755,1.2163,1.21745,58600000.0
2009-01-14 09:23:00,1.21745,1.2176,1.2152,1.2168,92400000.0
2009-01-14 09:24:00,1.21685,1.2177,1.21605,1.2164,81000000.0
2009-01-14 09:25:00,1.2164,1.21775,1.2164,1.2173,14400000.0
2009-01-14 09:26:00,1.2174,1.21815,1.2173,1.21815,37000000.0
2009-01-14 09:27:00,1.21795,1.2183,1.21735,1.21825,46200000.0
2009-01-14 09:28:00,1.2182,1.2187,1.2172,1.2174,80000000.0
2009-01-14 09:29:00,1.21735,1.2175,1.2164,1.21655,57400000.0
2009-01-14 09:30:00,1.2166,1.21745,1.21645,1.21665,82400000.0
2009-01-14 09:31:00,1.21695,1.21775,1.21675,1.21695,64000000.0
2009-01-14 09:32:00,1.21675,1.2175,1.21645,1.21645,67400000.0
2009-01-14 09:33:00,1.2165,1.2176,1.21635,1.21655,213200000.0
2009-01-14 09:34:00,1.21665,1.2176,1.21655,1.2169,107800000.0
2009-01-14 09:35:00,1.2169,1.2169,1.21575,1.2163,75400000.0
2009-01-14 09:36:00,1.2164,1.2164,1.21575,1.21615,93200000.0
2009-01-14 09:37:00,1.21595,1.21645,1.2154,1.2155,89600000.0
2009-01-14 09:38:00,1.2155,1.21655,1.2155,1.21655,28800000.0
2009-01-14 09:39:00,1.21665,1.21675,1.21605,1.2167,72600000.0
2009-01-14 09:40:00,1.21665,1.2168,1.216,1.2166,46200000.0
2009-01-14 09:41:00,1.2164,1.217,1.21585,1.21585,39200000.0
2009-01-14 09:42:00,1.21585,1.21585,1.2153,1.21535,29000000.0
2009-01-14 09:43:00,1.21535,1.21575,1.2151,1.2156,73000000.0
2009-01-14 09:44:00,1.21555,1.21555,1.2149,1.2149,145600000.0
2009-01-14 09:45:00,1.2149,1.2151,1.21373,1.2147,149600000.0
2009-01-14 09:46:00,1.2147,1.217,1.2144,1.21505,139000000.0
2009-01-14 09:47:00,1.21505,1.21565,1.2144,1.2154,113600000.0
2009-01-14 09:48:00,1.21515,1.21515,1.2143,1.2146,75000000.0
2009-01-14 09:49:00,1.2145,1.2148,1.2136,1.21475,142400000.0
2009-01-14 09:50:00,1.21445,1.2154,1.214,1.2143,94000000.0
2009-01-14 09:51:00,1.21445,1.2159,1.2135,1.21405,134200000.0
2009-01-14 09:52:00,1.21425,1.2148,1.21395,1.21465,58800000.0
2009-01-14 09:53:00,1.21465,1.2148,1.2142,1.21465,36600000.0
2009-01-14 09:54:00,1.21465,1.21535,1.21465,1.2149,41000000.0
2009-01-14 09:55:00,1.21485,1.2155,1.2142,1.21435,100200000.0
2009-01-14 09:56:00,1.2144,1.21485,1.2144,1.2148,35800000.0
2009-01-14 09:57:00,1.2148,1.21555,1.2148,1.21515,24400000.0
2009-01-14 09:58:00,1.2152,1.21535,1.21475,1.21475,23600000.0
2009-01-14 09:59:00,1.21545,1.2168,1.21535,1.216,31400000.0
2009-01-14 10:00:00,1.216,1.21705,1.21575,1.21675,78000000.0
2009-01-14 10:01:00,1.2169,1.2177,1.21615,1.2175,122200000.0
2009-01-14 10:02:00,1.2177,1.21785,1.21685,1.2174,77800000.0
2009-01-14 10:03:00,1.21735,1.21785,1.21675,1.21705,98200000.0
2009-01-14 10:04:00,1.21705,1.21725,1.21615,1.2167,97800000.0
2009-01-14 10:05:00,1.2167,1.2176,1.21665,1.21755,78200000.0
2009-01-14 10:06:00,1.2173,1.21765,1.21715,1.21755,53200000.0
2009-01-14 10:07:00,1.2177,1.21775,1.21655,1.2167,35000000.0
2009-01-14 10:08:00,1.2167,1.21725,1.21665,1.21715,51000000.0
2009-01-14 10:09:00,1.2172,1.2174,1.21665,1.2172,44000000.0
2009-01-14 10:10:00,1.21725,1.21735,1.2161,1.2165,77000000.0
2009-01-14 10:11:00,1.2165,1.2165,1.21575,1.2161,22400000.0
2009-01-14 10:12:00,1.21615,1.2163,1.2152,1.2152,45400000.0
2009-01-14 10:13:00,1.2153,1.2159,1.2152,1.21555,74600000.0
2009-01-14 10:14:00,1.2154,1.2158,1.21515,1.2156,79600000.0
2009-01-14 10:15:00,1.2157,1.21655,1.2156,1.2161,57000000.0
2009-01-14 10:16:00,1.2162,1.2168,1.2155,1.2156,72600000.0
2009-01-14 10:17:00,1.21565,1.2167,1.2155,1.2167,68200000.0
2009-01-14 10:18:00,1.2166,1.2166,1.21545,1.21635,71000000.0
2009-01-14 10:19:00,1.21635,1.2169,1.2158,1.21625,57400000.0
2009-01-14 10:20:00,1.21615,1.2175,1.2161,1.2165,58000000.0
2009-01-14 10:21:00,1.2166,1.2169,1.21615,1.2169,35000000.0
2009-01-14 10:22:00,1.2169,1.21695,1.2165,1.2169,22000000.0
2009-01-14 10:23:00,1.21725,1.21795,1.2167,1.2178,76400000.0
2009-01-14 10:24:00,1.2178,1.21875,1.21725,1.21725,52400000.0
2009-01-14 10:25:00,1.21735,1.2182,1.21735,1.21785,40400000.0
2009-01-14 10:26:00,1.21785,1.2185,1.2172,1.2174,55000000.0
2009-01-14 10:27:00,1.21745,1.21765,1.2161,1.21685,61000000.0
2009-01-14 10:28:00,1.21685,1.21725,1.21665,1.21725,43400000.0
2009-01-14 10:29:00,1.21745,1.21755,1.21665,1.2167,71400000.0
2009-01-14 10:30:00,1.2169,1.21725,1.2167,1.21675,38800000.0
2009-01-14 10:31:00,1.2169,1.2176,1.21685,1.2176,36000000.0
2009-01-14 10:32:00,1.218,1.218,1.21655,1.21665,45000000.0
2009-01-14 10:33:00,1.2167,1.2169,1.2164,1.2169,22000000.0
2009-01-14 10:34:00,1.21705,1.2181,1.21675,1.21785,42200000.0
2009-01-14 10:35:00,1.2178,1.218,1.2174,1.2176,84000000.0
2009-01-14 10:36:00,1.2175,1.21775,1.217,1.21705,94200000.0
2009-01-14 10:37:00,1.217,1.2173,1.21645,1.2173,82000000.0
2009-01-14 10:38:00,1.2173,1.21925,1.2173,1.21855,102200000.0
2009-01-14 10:39:00,1.2186,1.21885,1.2177,1.21795,157600000.0
2009-01-14 10:40:00,1.2181,1.21915,1.21735,1.21775,121600000.0
2009-01-14 10:41:00,1.2177,1.21915,1.217,1.2175,115000000.0
2009-01-14 10:42:00,1.2177,1.2189,1.2171,1.21825,172800000.0
2009-01-14 10:43:00,1.219,1.219,1.21765,1.2185,89200000.0
2009-01-14 10:44:00,1.2184,1.21965,1.2177,1.2182,99400000.0
2009-01-14 10:45:00,1.21815,1.21905,1.21705,1.21705,117000000.0
2009-01-14 10:46:00,1.217,1.2191,1.2165,1.2171,225600000.0
2009-01-14 10:47:00,1.2171,1.21805,1.217,1.218,94200000.0
2009-01-14 10:48:00,1.21805,1.21805,1.2165,1.2178,79400000.0
2009-01-14 10:49:00,1.21795,1.21875,1.2178,1.21875,39600000.0
2009-01-14 10:50:00,1.219,1.21965,1.21775,1.2182,95000000.0
2009-01-14 10:51:00,1.21825,1.21845,1.2174,1.21775,67000000.0
2009-01-14 10:52:00,1.21765,1.21835,1.2168,1.2176,91000000.0
2009-01-14 10:53:00,1.2176,1.21815,1.2166,1.21765,159800000.0
2009-01-14 10:54:00,1.2176,1.21865,1.2172,1.2174,54000000.0
2009-01-14 10:55:00,1.2175,1.21875,1.21735,1.2183,58600000.0
2009-01-14 10:56:00,1.2183,1.2193,1.21785,1.21885,83200000.0
2009-01-14 10:57:00,1.2188,1.21985,1.21845,1.2188,117800000.0
2009-01-14 10:58:00,1.21885,1.21945,1.21855,1.21875,81800000.0
2009-01-14 10:59:00,1.2188,1.2191,1.21845,1.21875,61200000.0
2009-01-14 11:00:00,1.21875,1.2199,1.21875,1.2192,95600000.0
2009-01-14 11:01:00,1.2192,1.2201,1.2172,1.219,155200000.0
2009-01-14 11:02:00,1.2194,1.2194,1.2184,1.2186,40600000.0
2009-01-14 11:03:00,1.21855,1.21925,1.21785,1.218,112600000.0
2009-01-14 11:04:00,1.21815,1.21995,1.2181,1.21955,87200000.0
2009-01-14 11:05:00,1.21905,1.2195,1.2182,1.2189,114600000.0
2009-01-14 11:06:00,1.2189,1.2194,1.2181,1.21845,93000000.0
2009-01-14 11:07:00,1.2184,1.21905,1.21785,1.21835,121000000.0
2009-01-14 11:08:00,1.21835,1.21985,1.2183,1.21835,91000000.0
2009-01-14 11:09:00,1.2181,1.21965,1.2178,1.2178,88400000.0
2009-01-14 11:10:00,1.2178,1.2202,1.2178,1.2195,138400000.0
2009-01-14 11:11:00,1.21935,1.2197,1.2184,1.21905,88800000.0
2009-01-14 11:12:00,1.2191,1.2201,1.21845,1.2198,119600000.0
2009-01-14 11:13:00,1.21975,1.22015,1.2185,1.2185,96600000.0
2009-01-14 11:14:00,1.21875,1.2194,1.2187,1.2194,96000000.0
2009-01-14 11:15:00,1.2194,1.22005,1.2189,1.219,108400000.0
2009-01-14 11:16:00,1.2192,1.21975,1.219,1.2194,114800000.0
2009-01-14 11:17:00,1.21935,1.22165,1.2189,1.2211,71400000.0
2009-01-14 11:18:00,1.22105,1.22115,1.2209,1.2209,49200000.0
2009-01-14 11:19:00,1.2209,1.22165,1.22075,1.22095,89600000.0
2009-01-14 11:20:00,1.22085,1.22245,1.22085,1.22245,86800000.0
2009-01-14 11:21:00,1.22225,1.22235,1.2201,1.22075,66400000.0
2009-01-14 11:22:00,1.22075,1.22205,1.2206,1.2217,44600000.0
2009-01-14 11:23:00,1.2214,1.2217,1.22075,1.2215,75200000.0
2009-01-14 11:24:00,1.2215,1.22195,1.22115,1.22135,43200000.0
2009-01-14 11:25:00,1.22145,1.2218,1.22085,1.22095,49600000.0
2009-01-14 11:26:00,1.221,1.222,1.22075,1.222,80200000.0
2009-01-14 11:27:00,1.222,1.222,1.22105,1.22105,43000000.0
2009-01-14 11:28:00,1.22095,1.221,1.2206,1.2206,65800000.0
2009-01-14 11:29:00,1.2206,1.22105,1.2201,1.22085,72200000.0
2009-01-14 11:30:00,1.22075,1.22115,1.22065,1.2209,45400000.0
2009-01-14 11:31:00,1.22095,1.2219,1.22075,1.22075,76600000.0
2009-01-14 11:32:00,1.2207,1.2215,1.21958,1.22045,63000000.0
2009-01-14 11:33:00,1.22025,1.2217,1.22025,1.2213,137800000.0
2009-01-14 11:34:00,1.2215,1.22205,1.22095,1.2212,61800000.0
2009-01-14 11:35:00,1.22095,1.222,1.2209,1.2211,69400000.0
2009-01-14 11:36:00,1.221,1.22235,1.22055,1.2218,104400000.0
2009-01-14 11:37:00,1.2217,1.2223,1.22145,1.2218,87200000.0
2009-01-14 11:38:00,1.22175,1.22215,1.22145,1.2217,89800000.0
2009-01-14 11:39:00,1.22185,1.2222,1.2216,1.2217,70000000.0
2009-01-14 11:40:00,1.22175,1.2223,1.2217,1.22175,79600000.0
2009-01-14 11:41:00,1.22175,1.22275,1.2217,1.22245,86200000.0
2009-01-14 11:42:00,1.2226,1.2229,1.22185,1.22225,89400000.0
2009-01-14 11:43:00,1.22225,1.22265,1.22175,1.22245,87800000.0
2009-01-14 11:44:00,1.22245,1.22285,1.2216,1.22195,90000000.0
2009-01-14 11:45:00,1.22195,1.22295,1.22185,1.22225,77000000.0
2009-01-14 11:46:00,1.22225,1.2236,1.22185,1.2232,95400000.0
2009-01-14 11:47:00,1.2232,1.22365,1.22225,1.2234,44200000.0
2009-01-14 11:48:00,1.2234,1.224,1.2229,1.2233,28400000.0
2009-01-14 11:49:00,1.2233,1.2245,1.2228,1.22405,85400000.0
2009-01-14 11:50:00,1.22445,1.2249,1.2234,1.22395,76000000.0
2009-01-14 11:51:00,1.224,1.2251,1.224,1.2247,94600000.0
2009-01-14 11:52:00,1.22475,1.22545,1.2238,1.2238,137400000.0
2009-01-14 11:53:00,1.22375,1.2247,1.22215,1.22215,129200000.0
2009-01-14 11:54:00,1.22215,1.2233,1.2218,1.22205,194600000.0
2009-01-14 11:55:00,1.22215,1.2233,1.2221,1.22275,36200000.0
2009-01-14 11:56:00,1.2228,1.2244,1.2227,1.22395,55600000.0
2009-01-14 11:57:00,1.22415,1.22525,1.22385,1.22475,73600000.0
2009-01-14 11:58:00,1.2244,1.2259,1.22365,1.2259,75000000.0
2009-01-14 11:59:00,1.2255,1.227,1.22395,1.22655,150500000.0
2009-01-14 12:00:00,1.22655,1.22655,1.22445,1.2251,114400000.0
2009-01-14 12:01:00,1.2249,1.2255,1.22415,1.22465,65400000.0
2009-01-14 12:02:00,1.22465,1.2249,1.22355,1.22385,104800000.0
2009-01-14 12:03:00,1.224,1.2247,1.2235,1.2239,86400000.0
2009-01-14 12:04:00,1.2239,1.22455,1.2237,1.2245,62600000.0
2009-01-14 12:05:00,1.2244,1.2246,1.2244,1.2244,32800000.0
2009-01-14 12:06:00,1.2243,1.2246,1.22375,1.2245,21400000.0
2009-01-14 12:07:00,1.22445,1.22545,1.2241,1.22545,43800000.0
2009-01-14 12:08:00,1.22545,1.2262,1.22515,1.22605,82000000.0
2009-01-14 12:09:00,1.22615,1.22775,1.22615,1.227,63200000.0
2009-01-14 12:10:00,1.227,1.2271,1.22655,1.22665,48400000.0
2009-01-14 12:11:00,1.2266,1.22665,1.22605,1.2264,27400000.0
2009-01-14 12:12:00,1.22625,1.227,1.2257,1.22635,99000000.0
2009-01-14 12:13:00,1.2264,1.22675,1.22565,1.2264,66400000.0
2009-01-14 12:14:00,1.2264,1.2267,1.2247,1.22585,135400000.0
2009-01-14 12:15:00,1.2257,1.2266,1.22555,1.22565,55400000.0
2009-01-14 12:16:00,1.2257,1.2267,1.22465,1.226,62000000.0
2009-01-14 12:17:00,1.22645,1.22645,1.22505,1.22525,52400000.0
2009-01-14 12:18:00,1.2252,1.22585,1.2247,1.22515,72000000.0
2009-01-14 12:19:00,1.22525,1.226,1.22445,1.2248,112800000.0
2009-01-14 12:20:00,1.2247,1.2254,1.22455,1.2248,84600000.0
2009-01-14 12:21:00,1.2248,1.22515,1.2247,1.2247,48000000.0
2009-01-14 12:22:00,1.22545,1.22545,1.2239,1.22405,268000000.0
2009-01-14 12:23:00,1.22405,1.22545,1.224,1.2247,62000000.0
2009-01-14 12:24:00,1.2248,1.2248,1.2243,1.2243,46200000.0
2009-01-14 12:25:00,1.22435,1.2247,1.22405,1.22465,48000000.0
2009-01-14 12:26:00,1.2246,1.2249,1.22405,1.2249,51400000.0
2009-01-14 12:27:00,1.2248,1.2248,1.2238,1.2238,55000000.0
2009-01-14 12:28:00,1.22355,1.2248,1.22355,1.22475,21400000.0
2009-01-14 12:29:00,1.2248,1.2248,1.22475,1.2248,13400000.0
2009-01-14 12:30:00,1.2248,1.2258,1.2248,1.22575,33400000.0
2009-01-14 12:31:00,1.2258,1.2263,1.2257,1.22575,47000000.0
2009-01-14 12:32:00,1.2258,1.22655,1.2254,1.2261,62400000.0
2009-01-14 12:33:00,1.22595,1.22665,1.2258,1.2261,39600000.0
2009-01-14 12:34:00,1.22625,1.22695,1.22615,1.22695,72400000.0
2009-01-14 12:35:00,1.22665,1.2269,1.226,1.226,100000000.0
2009-01-14 12:36:00,1.2261,1.22645,1.22565,1.2257,86400000.0
2009-01-14 12:37:00,1.2258,1.2261,1.2258,1.2261,17600000.0
2009-01-14 12:38:00,1.22605,1.2263,1.22585,1.2262,19200000.0
2009-01-14 12:39:00,1.22625,1.2264,1.22625,1.2263,8000000.0
2009-01-14 12:40:00,1.2262,1.22635,1.22615,1.22615,17600000.0
2009-01-14 12:41:00,1.22605,1.22685,1.2252,1.2266,73600000.0
2009-01-14 12:42:00,1.22665,1.2267,1.22645,1.2265,20400000.0
2009-01-14 12:43:00,1.2265,1.2276,1.2265,1.22745,37400000.0
2009-01-14 12:44:00,1.2274,1.22775,1.22675,1.22675,47600000.0
2009-01-14 12:45:00,1.22675,1.22675,1.22535,1.2255,60800000.0
2009-01-14 12:46:00,1.2258,1.226,1.2247,1.2257,74800000.0
2009-01-14 12:47:00,1.22565,1.22565,1.2246,1.2249,183600000.0
2009-01-14 12:48:00,1.2245,1.2245,1.2242,1.2244,228400000.0
2009-01-14 12:49:00,1.22435,1.2244,1.2241,1.2242,166600000.0
2009-01-14 12:50:00,1.2242,1.2253,1.22415,1.22445,73400000.0
2009-01-14 12:51:00,1.2245,1.2246,1.22435,1.2245,27200000.0
2009-01-14 12:52:00,1.2245,1.2249,1.2243,1.2249,42400000.0
2009-01-14 12:53:00,1.22465,1.22535,1.22455,1.22535,39400000.0
2009-01-14 12:54:00,1.2254,1.2254,1.225,1.225,14400000.0
2009-01-14 12:55:00,1.2249,1.22505,1.22485,1.22505,24600000.0
2009-01-14 12:56:00,1.22505,1.22575,1.225,1.2256,16000000.0
2009-01-14 12:57:00,1.2256,1.2259,1.2253,1.2253,40200000.0
2009-01-14 12:58:00,1.22545,1.2256,1.2253,1.2255,28400000.0
2009-01-14 12:59:00,1.2253,1.2255,1.2252,1.2254,19400000.0
2009-01-14 13:00:00,1.22535,1.22585,1.22525,1.22565,41200000.0
2009-01-14 13:01:00,1.2256,1.2261,1.22555,1.22605,30400000.0
2009-01-14 13:02:00,1.22605,1.22605,1.22495,1.2252,59600000.0
2009-01-14 13:03:00,1.22525,1.2258,1.2252,1.2258,34200000.0
2009-01-14 13:04:00,1.2258,1.22585,1.22575,1.2258,38800000.0
2009-01-14 13:05:00,1.22575,1.22615,1.22555,1.22575,28000000.0
2009-01-14 13:06:00,1.22575,1.22575,1.2257,1.2257,4000000.0
2009-01-14 13:07:00,1.2257,1.22585,1.2245,1.22485,35400000.0
2009-01-14 13:08:00,1.22485,1.22525,1.2248,1.2252,20000000.0
2009-01-14 13:09:00,1.22525,1.2256,1.22525,1.2254,39400000.0
2009-01-14 13:10:00,1.2254,1.2254,1.2252,1.22525,15000000.0
2009-01-14 13:11:00,1.22525,1.22605,1.22525,1.22595,15600000.0
2009-01-14 13:12:00,1.226,1.22635,1.226,1.2262,9600000.0
2009-01-14 13:13:00,1.2262,1.22695,1.2262,1.22685,16400000.0
2009-01-14 13:14:00,1.2267,1.22755,1.2267,1.2271,39800000.0
2009-01-14 13:15:00,1.2271,1.2271,1.226,1.2261,74600000.0
2009-01-14 13:16:00,1.2261,1.22735,1.226,1.22655,81600000.0
2009-01-14 13:17:00,1.22655,1.22765,1.22655,1.2267,66600000.0
2009-01-14 13:18:00,1.22665,1.22685,1.22665,1.22665,25000000.0
2009-01-14 13:19:00,1.2267,1.2267,1.2267,1.2267,5000000.0
2009-01-14 13:20:00,1.22645,1.2269,1.2261,1.2269,55200000.0
2009-01-14 13:21:00,1.2269,1.2275,1.2269,1.22695,49200000.0
2009-01-14 13:22:00,1.22695,1.22705,1.22655,1.22665,22200000.0
2009-01-14 13:23:00,1.22655,1.22695,1.2265,1.22675,29600000.0
2009-01-14 13:24:00,1.22675,1.22675,1.2261,1.2262,25600000.0
2009-01-14 13:25:00,1.2261,1.2261,1.2261,1.2261,1600000.0
2009-01-14 13:26:00,1.2261,1.22665,1.22545,1.2255,46000000.0
2009-01-14 13:27:00,1.22555,1.22595,1.2251,1.2251,20000000.0
2009-01-14 13:28:00,1.22515,1.22605,1.2249,1.2249,84600000.0
2009-01-14 13:29:00,1.22495,1.2256,1.2246,1.2256,50400000.0
2009-01-14 13:30:00,1.22555,1.22555,1.2248,1.2252,22800000.0
2009-01-14 13:31:00,1.2254,1.2256,1.2244,1.2244,66000000.0
2009-01-14 13:32:00,1.2244,1.226,1.2241,1.226,166600000.0
2009-01-14 13:33:00,1.22585,1.22635,1.22535,1.2256,36600000.0
2009-01-14 13:34:00,1.22565,1.2257,1.22495,1.2256,49400000.0
2009-01-14 13:35:00,1.2259,1.226,1.22555,1.22555,15000000.0
2009-01-14 13:36:00,1.2253,1.22555,1.2253,1.22555,4600000.0
2009-01-14 13:37:00,1.2255,1.2256,1.2248,1.2248,36000000.0
2009-01-14 13:38:00,1.22475,1.22475,1.22405,1.22405,40000000.0
2009-01-14 13:39:00,1.22425,1.2248,1.22425,1.2248,19200000.0
2009-01-14 13:40:00,1.2248,1.22585,1.2246,1.225,14400000.0
2009-01-14 13:41:00,1.22495,1.2252,1.2238,1.2238,210000000.0
2009-01-14 13:42:00,1.2238,1.2238,1.2236,1.2236,96000000.0
2009-01-14 13:43:00,1.2237,1.2237,1.2236,1.2236,68800000.0
2009-01-14 13:44:00,1.22365,1.2239,1.22365,1.2237,19200000.0
2009-01-14 13:45:00,1.22375,1.2238,1.22375,1.2238,4800000.0
2009-01-14 13:46:00,1.2237,1.2237,1.2236,1.2236,6400000.0
2009-01-14 13:47:00,1.2234,1.2247,1.2232,1.2241,94200000.0
2009-01-14 13:48:00,1.22375,1.2242,1.2234,1.2236,54000000.0
2009-01-14 13:49:00,1.22365,1.2239,1.22315,1.22335,65000000.0
2009-01-14 13:50:00,1.2231,1.2241,1.223,1.22315,121600000.0
2009-01-14 13:51:00,1.22305,1.22345,1.223,1.2234,16400000.0
2009-01-14 13:52:00,1.2234,1.2241,1.2232,1.22385,27200000.0
2009-01-14 13:53:00,1.22385,1.22395,1.22385,1.2239,22400000.0
2009-01-14 13:54:00,1.2239,1.22405,1.2238,1.22385,21200000.0
2009-01-14 13:55:00,1.22385,1.22405,1.2236,1.22385,25000000.0
2009-01-14 13:56:00,1.2238,1.22385,1.2238,1.22385,3200000.0
2009-01-14 13:57:00,1.22385,1.22385,1.2236,1.2236,17600000.0
2009-01-14 13:58:00,1.2235,1.2237,1.22335,1.22335,13600000.0
2009-01-14 13:59:00,1.22335,1.2239,1.22325,1.2236,29800000.0
2009-01-14 14:00:00,1.22395,1.224,1.2238,1.2238,23600000.0
2009-01-14 14:01:00,1.2238,1.2238,1.2238,1.2238,4000000.0
2009-01-14 14:02:00,1.2238,1.2238,1.2238,1.2238,17000000.0
2009-01-14 14:03:00,1.2238,1.2238,1.2238,1.2238,17000000.0
2009-01-14 14:04:00,1.2238,1.2238,1.2238,1.2238,21000000.0
2009-01-14 14:05:00,1.2238,1.2238,1.2225,1.2233,54400000.0
2009-01-14 14:06:00,1.22325,1.2233,1.2231,1.2231,7000000.0
2009-01-14 14:07:00,1.2233,1.2236,1.2228,1.22355,17000000.0
2009-01-14 14:08:00,1.22355,1.22385,1.2234,1.22355,19000000.0
2009-01-14 14:09:00,1.22325,1.22385,1.22325,1.22365,51000000.0
2009-01-14 14:10:00,1.22365,1.22375,1.2227,1.22275,31800000.0
2009-01-14 14:11:00,1.22275,1.22275,1.2224,1.2225,25400000.0
2009-01-14 14:12:00,1.22245,1.2226,1.22235,1.2226,28400000.0
2009-01-14 14:13:00,1.2226,1.22285,1.2224,1.22285,26600000.0
2009-01-14 14:14:00,1.22285,1.22285,1.2219,1.22255,37200000.0
2009-01-14 14:15:00,1.2227,1.2227,1.22175,1.22195,63800000.0
2009-01-14 14:16:00,1.2223,1.22235,1.22155,1.2216,33600000.0
2009-01-14 14:17:00,1.22155,1.2235,1.22145,1.2231,95400000.0
2009-01-14 14:18:00,1.22325,1.22365,1.22275,1.2232,53000000.0
2009-01-14 14:19:00,1.2232,1.2234,1.2228,1.2234,18600000.0
2009-01-14 14:20:00,1.22305,1.22385,1.22305,1.22355,52000000.0
2009-01-14 14:21:00,1.22355,1.2237,1.2232,1.2233,18800000.0
2009-01-14 14:22:00,1.22325,1.2233,1.22225,1.22235,43400000.0
2009-01-14 14:23:00,1.22235,1.22345,1.2223,1.22335,29000000.0
2009-01-14 14:24:00,1.2233,1.22415,1.2233,1.22415,44400000.0
2009-01-14 14:25:00,1.224,1.224,1.22355,1.224,25000000.0
2009-01-14 14:26:00,1.224,1.2245,1.2236,1.2241,92400000.0
2009-01-14 14:27:00,1.22415,1.22415,1.2228,1.22365,67400000.0
2009-01-14 14:28:00,1.2236,1.22385,1.22275,1.2228,51200000.0
2009-01-14 14:29:00,1.22285,1.2241,1.2228,1.22405,31600000.0
2009-01-14 14:30:00,1.224,1.2258,1.22395,1.22515,100600000.0
2009-01-14 14:31:00,1.2253,1.2263,1.22505,1.22625,144800000.0
2009-01-14 14:32:00,1.2268,1.2268,1.2259,1.2259,25000000.0
2009-01-14 14:33:00,1.22595,1.2267,1.2257,1.2257,39800000.0
2009-01-14 14:34:00,1.2256,1.227,1.2251,1.22645,157200000.0
2009-01-14 14:35:00,1.22645,1.22735,1.22595,1.22645,108400000.0
2009-01-14 14:36:00,1.22665,1.2272,1.2264,1.22655,32800000.0
2009-01-14 14:37:00,1.22655,1.22685,1.2264,1.2265,24200000.0
2009-01-14 14:38:00,1.22655,1.227,1.22595,1.22615,64000000.0
2009-01-14 14:39:00,1.22625,1.22705,1.22545,1.2258,81200000.0
2009-01-14 14:40:00,1.226,1.2262,1.2258,1.22605,9000000.0
2009-01-14 14:41:00,1.2262,1.2262,1.22605,1.22605,3000000.0
2009-01-14 14:42:00,1.226,1.227,1.226,1.2262,24400000.0
2009-01-14 14:43:00,1.22625,1.2268,1.22625,1.2266,35000000.0
2009-01-14 14:44:00,1.2266,1.2274,1.2261,1.2269,49800000.0
2009-01-14 14:45:00,1.227,1.227,1.226,1.22655,52400000.0
2009-01-14 14:46:00,1.22655,1.22675,1.22575,1.22575,29400000.0
2009-01-14 14:47:00,1.2257,1.22595,1.2248,1.22555,76600000.0
2009-01-14 14:48:00,1.2255,1.2266,1.22515,1.2254,109400000.0
2009-01-14 14:49:00,1.2255,1.2274,1.2255,1.2272,55200000.0
2009-01-14 14:50:00,1.227,1.2284,1.227,1.2278,57200000.0
2009-01-14 14:51:00,1.2274,1.22815,1.2274,1.22785,24800000.0
2009-01-14 14:52:00,1.2277,1.2278,1.22725,1.22765,32200000.0
2009-01-14 14:53:00,1.22785,1.22835,1.2275,1.2275,36400000.0
2009-01-14 14:54:00,1.22755,1.228,1.22725,1.2273,66200000.0
2009-01-14 14:55:00,1.2273,1.22755,1.22645,1.22685,99200000.0
2009-01-14 14:56:00,1.22675,1.22735,1.2267,1.22705,44000000.0
2009-01-14 14:57:00,1.22675,1.22705,1.2262,1.2269,65600000.0
2009-01-14 14:58:00,1.22695,1.22785,1.22615,1.22645,79200000.0
2009-01-14 14:59:00,1.2264,1.22735,1.2255,1.22575,116600000.0
2009-01-14 15:00:00,1.22555,1.2261,1.2253,1.22565,99800000.0
2009-01-14 15:01:00,1.2258,1.2272,1.22575,1.2272,101600000.0
2009-01-14 15:02:00,1.22705,1.2276,1.22665,1.22695,53200000.0
2009-01-14 15:03:00,1.2269,1.22755,1.22635,1.22735,92600000.0
2009-01-14 15:04:00,1.22715,1.22735,1.2264,1.2264,39000000.0
2009-01-14 15:05:00,1.22645,1.22715,1.22625,1.2266,23000000.0
2009-01-14 15:06:00,1.22655,1.22705,1.2257,1.2257,51200000.0
2009-01-14 15:07:00,1.22615,1.22685,1.2253,1.2258,131200000.0
2009-01-14 15:08:00,1.2258,1.2278,1.2257,1.22685,86800000.0
2009-01-14 15:09:00,1.22685,1.228,1.22545,1.22635,129600000.0
2009-01-14 15:10:00,1.22625,1.2271,1.22605,1.22665,72200000.0
2009-01-14 15:11:00,1.2267,1.22745,1.2265,1.2265,66200000.0
2009-01-14 15:12:00,1.2265,1.228,1.2265,1.22715,43000000.0
2009-01-14 15:13:00,1.2273,1.22765,1.22675,1.2275,39000000.0
2009-01-14 15:14:00,1.2279,1.2279,1.226,1.22615,52000000.0
2009-01-14 15:15:00,1.22615,1.2273,1.2254,1.2254,69400000.0
2009-01-14 15:16:00,1.22535,1.22665,1.2253,1.2262,81400000.0
2009-01-14 15:17:00,1.2261,1.22725,1.2256,1.2267,48000000.0
2009-01-14 15:18:00,1.2267,1.2267,1.22505,1.2257,136400000.0
2009-01-14 15:19:00,1.2259,1.2259,1.2249,1.2256,229400000.0
2009-01-14 15:20:00,1.2256,1.22635,1.2253,1.22625,74400000.0
2009-01-14 15:21:00,1.2261,1.22735,1.22525,1.22555,93700000.0
2009-01-14 15:22:00,1.22565,1.22635,1.2255,1.22585,88800000.0
2009-01-14 15:23:00,1.22595,1.226,1.22535,1.22535,48600000.0
2009-01-14 15:24:00,1.2256,1.226,1.2249,1.2249,44600000.0
2009-01-14 15:25:00,1.2248,1.22565,1.2243,1.2247,203200000.0
2009-01-14 15:26:00,1.2246,1.22535,1.2243,1.22535,75400000.0
2009-01-14 15:27:00,1.2252,1.22625,1.2251,1.22625,78400000.0
2009-01-14 15:28:00,1.2263,1.2271,1.2263,1.2263,47800000.0
2009-01-14 15:29:00,1.22625,1.22705,1.22565,1.2257,49600000.0
2009-01-14 15:30:00,1.22505,1.22695,1.22375,1.22535,127000000.0
2009-01-14 15:31:00,1.2254,1.2268,1.2251,1.22675,103000000.0
2009-01-14 15:32:00,1.2271,1.2275,1.2255,1.2266,87800000.0
2009-01-14 15:33:00,1.22625,1.22755,1.22475,1.22585,98800000.0
2009-01-14 15:34:00,1.2257,1.2269,1.2248,1.2249,67800000.0
2009-01-14 15:35:00,1.2249,1.22605,1.2244,1.2257,119400000.0
2009-01-14 15:36:00,1.2257,1.22685,1.2245,1.2249,106400000.0
2009-01-14 15:37:00,1.22555,1.22685,1.22485,1.2255,102000000.0
2009-01-14 15:38:00,1.22545,1.2262,1.2247,1.2262,110000000.0
2009-01-14 15:39:00,1.2262,1.2268,1.22545,1.2263,111000000.0
2009-01-14 15:40:00,1.2263,1.22765,1.2248,1.2258,127800000.0
2009-01-14 15:41:00,1.2253,1.2274,1.22495,1.2265,111200000.0
2009-01-14 15:42:00,1.22665,1.227,1.2258,1.22675,104200000.0
2009-01-14 15:43:00,1.2265,1.2274,1.22645,1.2269,60400000.0
2009-01-14 15:44:00,1.2268,1.2277,1.2257,1.2262,88600000.0
2009-01-14 15:45:00,1.22605,1.2273,1.22605,1.227,36000000.0
2009-01-14 15:46:00,1.227,1.227,1.22655,1.2267,93800000.0
2009-01-14 15:47:00,1.2267,1.2278,1.2265,1.22755,81600000.0
2009-01-14 15:48:00,1.22755,1.22755,1.2261,1.2261,110400000.0
2009-01-14 15:49:00,1.2261,1.22675,1.2252,1.2258,134800000.0
2009-01-14 15:50:00,1.22545,1.22635,1.2244,1.22535,267200000.0
2009-01-14 15:51:00,1.2253,1.22535,1.22425,1.2247,340000000.0
2009-01-14 15:52:00,1.2247,1.2247,1.2231,1.22435,83800000.0
2009-01-14 15:53:00,1.22455,1.226,1.2243,1.22475,85400000.0
2009-01-14 15:54:00,1.22505,1.22505,1.2233,1.22405,149600000.0
2009-01-14 15:55:00,1.224,1.226,1.22375,1.22405,109000000.0
2009-01-14 15:56:00,1.224,1.2242,1.2228,1.22335,101000000.0
2009-01-14 15:57:00,1.22335,1.2245,1.22285,1.2235,120000000.0
2009-01-14 15:58:00,1.22315,1.2254,1.2228,1.2248,81800000.0
2009-01-14 15:59:00,1.2245,1.2248,1.22325,1.22365,129800000.0
2009-01-14 16:00:00,1.22365,1.2248,1.2232,1.224,123200000.0
2009-01-14 16:01:00,1.22485,1.2249,1.2234,1.2237,131800000.0
2009-01-14 16:02:00,1.22395,1.22465,1.2229,1.22405,166400000.0
2009-01-14 16:03:00,1.22395,1.2254,1.2233,1.22505,112600000.0
2009-01-14 16:04:00,1.22475,1.2254,1.2237,1.22375,145400000.0
2009-01-14 16:05:00,1.22375,1.2246,1.22365,1.2243,91000000.0
2009-01-14 16:06:00,1.22425,1.22485,1.22355,1.2242,80800000.0
2009-01-14 16:07:00,1.2242,1.2247,1.224,1.2245,30000000.0
2009-01-14 16:08:00,1.2245,1.225,1.2242,1.22435,31000000.0
2009-01-14 16:09:00,1.22435,1.2247,1.22395,1.2246,68000000.0
2009-01-14 16:10:00,1.2246,1.2256,1.2246,1.22465,89600000.0
2009-01-14 16:11:00,1.22465,1.2252,1.2235,1.22445,87400000.0
2009-01-14 16:12:00,1.2241,1.22445,1.2237,1.2237,71800000.0
2009-01-14 16:13:00,1.2237,1.22385,1.2232,1.2234,77600000.0
2009-01-14 16:14:00,1.22355,1.22395,1.22165,1.22315,80800000.0
2009-01-14 16:15:00,1.22305,1.2247,1.22235,1.22325,107000000.0
2009-01-14 16:16:00,1.22345,1.2246,1.22315,1.22365,74000000.0
2009-01-14 16:17:00,1.22365,1.2253,1.2235,1.2242,88800000.0
2009-01-14 16:18:00,1.2242,1.22445,1.2233,1.2235,56600000.0
2009-01-14 16:19:00,1.2235,1.2242,1.2228,1.22315,63800000.0
2009-01-14 16:20:00,1.2231,1.2245,1.2228,1.22375,79600000.0
2009-01-14 16:21:00,1.2239,1.2242,1.22285,1.2242,77200000.0
2009-01-14 16:22:00,1.22425,1.2263,1.224,1.2252,97200000.0
2009-01-14 16:23:00,1.22535,1.2263,1.22455,1.2263,72400000.0
2009-01-14 16:24:00,1.22625,1.2267,1.2252,1.22565,55800000.0
2009-01-14 16:25:00,1.22565,1.2265,1.22547,1.2262,35400000.0
2009-01-14 16:26:00,1.22615,1.22655,1.22558,1.22605,64200000.0
2009-01-14 16:27:00,1.22605,1.227,1.22575,1.22665,61600000.0
2009-01-14 16:28:00,1.2265,1.22735,1.22525,1.22585,74200000.0
2009-01-14 16:29:00,1.22585,1.22765,1.2246,1.22615,79600000.0
2009-01-14 16:30:00,1.22595,1.2271,1.2251,1.22685,84800000.0
2009-01-14 16:31:00,1.22685,1.2272,1.2258,1.22705,68800000.0
2009-01-14 16:32:00,1.227,1.22725,1.2265,1.22665,61200000.0
2009-01-14 16:33:00,1.22665,1.22665,1.22565,1.2257,37400000.0
2009-01-14 16:34:00,1.22585,1.22685,1.22565,1.2267,69400000.0
2009-01-14 16:35:00,1.2267,1.22775,1.22625,1.2276,106400000.0
2009-01-14 16:36:00,1.2276,1.2282,1.226,1.2262,131000000.0
2009-01-14 16:37:00,1.2262,1.2266,1.2256,1.2259,141600000.0
2009-01-14 16:38:00,1.2259,1.22715,1.2256,1.2259,75200000.0
2009-01-14 16:39:00,1.2259,1.22635,1.2255,1.22635,47400000.0
2009-01-14 16:40:00,1.2262,1.22635,1.2249,1.2254,75400000.0
2009-01-14 16:41:00,1.2254,1.2258,1.2247,1.22495,127800000.0
2009-01-14 16:42:00,1.225,1.2257,1.225,1.22535,48600000.0
2009-01-14 16:43:00,1.22535,1.22615,1.22455,1.22505,92600000.0
2009-01-14 16:44:00,1.22565,1.2268,1.2253,1.2264,49400000.0
2009-01-14 16:45:00,1.2266,1.22735,1.2251,1.22555,80400000.0
2009-01-14 16:46:00,1.22555,1.2265,1.22555,1.2261,93800000.0
2009-01-14 16:47:00,1.2261,1.22655,1.2252,1.22545,114800000.0
2009-01-14 16:48:00,1.22545,1.2258,1.22495,1.22545,55600000.0
2009-01-14 16:49:00,1.2255,1.22555,1.2245,1.2248,94400000.0
2009-01-14 16:50:00,1.2249,1.22575,1.2244,1.22545,65800000.0
2009-01-14 16:51:00,1.22535,1.22555,1.22475,1.22475,55200000.0
2009-01-14 16:52:00,1.22475,1.22535,1.2242,1.22535,127400000.0
2009-01-14 16:53:00,1.22535,1.22615,1.2253,1.22535,101000000.0
2009-01-14 16:54:00,1.22575,1.2262,1.22525,1.22535,137800000.0
2009-01-14 16:55:00,1.22535,1.22535,1.22418,1.22535,105700000.0
2009-01-14 16:56:00,1.2255,1.2255,1.22467,1.2252,146400000.0
2009-01-14 16:57:00,1.2249,1.2253,1.2241,1.2243,139600000.0
2009-01-14 16:58:00,1.2243,1.22515,1.224,1.22515,106600000.0
2009-01-14 16:59:00,1.22465,1.22535,1.2246,1.22475,75000000.0
2009-01-14 17:00:00,1.22475,1.2253,1.2238,1.2253,98800000.0
2009-01-14 17:01:00,1.2252,1.22615,1.22475,1.22525,39600000.0
2009-01-14 17:02:00,1.22525,1.22525,1.2238,1.22465,90400000.0
2009-01-14 17:03:00,1.22465,1.22525,1.22455,1.2252,39200000.0
2009-01-14 17:04:00,1.2251,1.22555,1.2237,1.2251,43800000.0
2009-01-14 17:05:00,1.22495,1.2254,1.22435,1.2254,53000000.0
2009-01-14 17:06:00,1.22545,1.22565,1.2248,1.2254,21200000.0
2009-01-14 17:07:00,1.22545,1.22625,1.22505,1.22555,71600000.0
2009-01-14 17:08:00,1.22585,1.22645,1.22525,1.22555,59400000.0
2009-01-14 17:09:00,1.2255,1.2262,1.2248,1.2252,94800000.0
2009-01-14 17:10:00,1.2252,1.2257,1.2241,1.22535,92200000.0
2009-01-14 17:11:00,1.22515,1.2257,1.2242,1.22435,94200000.0
2009-01-14 17:12:00,1.2245,1.2254,1.2245,1.22495,104600000.0
2009-01-14 17:13:00,1.2251,1.2256,1.2245,1.2255,76000000.0
2009-01-14 17:14:00,1.2253,1.2257,1.2243,1.22445,87600000.0
2009-01-14 17:15:00,1.22445,1.22535,1.2243,1.22515,63200000.0
2009-01-14 17:16:00,1.2252,1.226,1.224,1.224,84000000.0
2009-01-14 17:17:00,1.224,1.224,1.22285,1.22325,57600000.0
2009-01-14 17:18:00,1.2234,1.22415,1.22305,1.2234,72200000.0
2009-01-14 17:19:00,1.22325,1.22325,1.22225,1.22235,121600000.0
2009-01-14 17:20:00,1.22235,1.2239,1.22225,1.22245,58200000.0
2009-01-14 17:21:00,1.22245,1.22335,1.2218,1.2227,88800000.0
2009-01-14 17:22:00,1.2227,1.2238,1.22265,1.2232,39000000.0
2009-01-14 17:23:00,1.22325,1.2234,1.2224,1.2224,61000000.0
2009-01-14 17:24:00,1.2227,1.22365,1.2227,1.22345,74200000.0
2009-01-14 17:25:00,1.22345,1.2238,1.22285,1.2238,88200000.0
2009-01-14 17:26:00,1.2238,1.22415,1.22375,1.22395,47600000.0
2009-01-14 17:27:00,1.2238,1.2242,1.2234,1.22375,55400000.0
2009-01-14 17:28:00,1.22385,1.22385,1.22325,1.2238,25000000.0
2009-01-14 17:29:00,1.22385,1.2251,1.22325,1.2238,59000000.0
2009-01-14 17:30:00,1.22345,1.2238,1.2221,1.22215,48800000.0
2009-01-14 17:31:00,1.2221,1.22315,1.222,1.22315,46600000.0
2009-01-14 17:32:00,1.22315,1.22315,1.22225,1.22295,43400000.0
2009-01-14 17:33:00,1.22295,1.2245,1.22235,1.22235,66200000.0
2009-01-14 17:34:00,1.22235,1.2252,1.22225,1.2239,99800000.0
2009-01-14 17:35:00,1.2235,1.2243,1.22265,1.2228,129800000.0
2009-01-14 17:36:00,1.2228,1.2239,1.22265,1.2233,98200000.0
2009-01-14 17:37:00,1.22335,1.22355,1.22205,1.2221,134000000.0
2009-01-14 17:38:00,1.2221,1.22235,1.22205,1.22205,46600000.0
2009-01-14 17:39:00,1.22205,1.22315,1.22205,1.22255,69600000.0
2009-01-14 17:40:00,1.22225,1.22315,1.2219,1.22315,92800000.0
2009-01-14 17:41:00,1.2232,1.22435,1.22305,1.22405,81200000.0
2009-01-14 17:42:00,1.22395,1.22395,1.22245,1.22245,111200000.0
2009-01-14 17:43:00,1.22245,1.2234,1.22195,1.22235,99600000.0
2009-01-14 17:44:00,1.2224,1.223,1.2219,1.22225,20600000.0
2009-01-14 17:45:00,1.22225,1.22295,1.2221,1.22295,27000000.0
2009-01-14 17:46:00,1.22285,1.22285,1.22205,1.22225,58400000.0
2009-01-14 17:47:00,1.22225,1.2228,1.22215,1.2228,63600000.0
2009-01-14 17:48:00,1.2228,1.2235,1.22245,1.22255,124000000.0
2009-01-14 17:49:00,1.22255,1.2227,1.22215,1.22255,54200000.0
2009-01-14 17:50:00,1.2224,1.22325,1.222,1.2228,80800000.0
2009-01-14 17:51:00,1.2228,1.22415,1.2228,1.2234,47600000.0
2009-01-14 17:52:00,1.22355,1.22395,1.2234,1.22385,20800000.0
2009-01-14 17:53:00,1.22385,1.2246,1.2231,1.2246,72800000.0
2009-01-14 17:54:00,1.22415,1.22515,1.22375,1.2251,60000000.0
2009-01-14 17:55:00,1.22495,1.2252,1.22395,1.2244,77600000.0
2009-01-14 17:56:00,1.22435,1.2246,1.22255,1.22255,78600000.0
2009-01-14 17:57:00,1.2225,1.22395,1.22245,1.22395,26600000.0
2009-01-14 17:58:00,1.22395,1.22485,1.2225,1.2229,42400000.0
2009-01-14 17:59:00,1.22275,1.2245,1.22235,1.22335,97800000.0
2009-01-14 18:00:00,1.2234,1.22415,1.2221,1.22305,195400000.0
2009-01-14 18:01:00,1.22305,1.22345,1.22285,1.22295,346200000.0
2009-01-14 18:02:00,1.22295,1.22345,1.22285,1.22305,175400000.0
2009-01-14 18:03:00,1.2231,1.2248,1.2231,1.2234,77800000.0
2009-01-14 18:04:00,1.2234,1.22345,1.22285,1.22295,86400000.0
2009-01-14 18:05:00,1.22295,1.22295,1.22075,1.22235,125200000.0
2009-01-14 18:06:00,1.22175,1.22285,1.22165,1.2224,97400000.0
2009-01-14 18:07:00,1.22235,1.22235,1.221,1.221,45800000.0
2009-01-14 18:08:00,1.221,1.22205,1.22095,1.22205,27600000.0
2009-01-14 18:09:00,1.22225,1.2226,1.2219,1.22215,28000000.0
2009-01-14 18:10:00,1.2223,1.2227,1.2211,1.22125,26000000.0
2009-01-14 18:11:00,1.22145,1.22175,1.22085,1.2212,104400000.0
2009-01-14 18:12:00,1.2214,1.2218,1.22075,1.2212,70400000.0
2009-01-14 18:13:00,1.2212,1.22185,1.22045,1.22105,78400000.0
2009-01-14 18:14:00,1.221,1.22235,1.221,1.2218,94000000.0
2009-01-14 18:15:00,1.22125,1.2226,1.22115,1.2223,70800000.0
2009-01-14 18:16:00,1.2225,1.22315,1.22195,1.2223,70000000.0
2009-01-14 18:17:00,1.22245,1.22405,1.2221,1.22285,75200000.0
2009-01-14 18:18:00,1.22265,1.22265,1.22155,1.22165,72800000.0
2009-01-14 18:19:00,1.2218,1.2233,1.2218,1.22295,61800000.0
2009-01-14 18:20:00,1.22325,1.22365,1.22255,1.22345,46800000.0
2009-01-14 18:21:00,1.2233,1.22335,1.22235,1.22305,68400000.0
2009-01-14 18:22:00,1.2231,1.2232,1.22245,1.22295,58800000.0
2009-01-14 18:23:00,1.22315,1.22315,1.22235,1.2228,76400000.0
2009-01-14 18:24:00,1.22285,1.2235,1.22255,1.2227,39600000.0
2009-01-14 18:25:00,1.22305,1.22325,1.22165,1.22285,55200000.0
2009-01-14 18:26:00,1.2227,1.22285,1.2218,1.22255,30800000.0
2009-01-14 18:27:00,1.22265,1.2231,1.22195,1.2231,43200000.0
2009-01-14 18:28:00,1.22305,1.22345,1.22265,1.2233,79400000.0
2009-01-14 18:29:00,1.22315,1.22315,1.2228,1.2228,17000000.0
2009-01-14 18:30:00,1.223,1.2237,1.2225,1.22335,73200000.0
2009-01-14 18:31:00,1.2235,1.2235,1.2221,1.22295,79200000.0
2009-01-14 18:32:00,1.22275,1.2238,1.2221,1.22255,142200000.0
2009-01-14 18:33:00,1.2226,1.2237,1.22245,1.22365,107000000.0
2009-01-14 18:34:00,1.2232,1.2235,1.22085,1.22175,96000000.0
2009-01-14 18:35:00,1.22175,1.22275,1.22155,1.22245,46400000.0
2009-01-14 18:36:00,1.22245,1.22245,1.221,1.2216,41200000.0
2009-01-14 18:37:00,1.22175,1.2221,1.22045,1.2208,89300000.0
2009-01-14 18:38:00,1.22115,1.22195,1.22015,1.2211,77200000.0
2009-01-14 18:39:00,1.22135,1.222,1.22035,1.22185,64400000.0
2009-01-14 18:40:00,1.22185,1.22225,1.2218,1.22195,25200000.0
2009-01-14 18:41:00,1.2216,1.2219,1.2215,1.2219,25600000.0
2009-01-14 18:42:00,1.222,1.22245,1.2217,1.22175,57000000.0
2009-01-14 18:43:00,1.2217,1.22195,1.221,1.22175,69400000.0
2009-01-14 18:44:00,1.2217,1.22195,1.22165,1.22185,53600000.0
2009-01-14 18:45:00,1.2218,1.22215,1.22155,1.222,95600000.0
2009-01-14 18:46:00,1.222,1.22215,1.2214,1.2215,119400000.0
2009-01-14 18:47:00,1.2215,1.22205,1.22135,1.22195,88000000.0
2009-01-14 18:48:00,1.22195,1.22215,1.22175,1.2219,94200000.0
2009-01-14 18:49:00,1.2219,1.2229,1.2217,1.2226,57400000.0
2009-01-14 18:50:00,1.2226,1.2233,1.2217,1.22325,129200000.0
2009-01-14 18:51:00,1.2231,1.22415,1.2222,1.22405,87800000.0
2009-01-14 18:52:00,1.2239,1.22415,1.22275,1.2233,76000000.0
2009-01-14 18:53:00,1.2233,1.224,1.2228,1.22325,52800000.0
2009-01-14 18:54:00,1.2238,1.22445,1.2227,1.2232,55200000.0
2009-01-14 18:55:00,1.2231,1.2242,1.22255,1.2231,88600000.0
2009-01-14 18:56:00,1.2229,1.22335,1.22245,1.22325,44000000.0
2009-01-14 18:57:00,1.2231,1.2234,1.2222,1.22275,116400000.0
2009-01-14 18:58:00,1.22245,1.22375,1.2222,1.22265,136400000.0
2009-01-14 18:59:00,1.22265,1.2233,1.2223,1.22255,96400000.0
2009-01-14 19:00:00,1.22255,1.22415,1.2223,1.2228,60800000.0
2009-01-14 19:01:00,1.2227,1.2231,1.2227,1.223,46400000.0
2009-01-14 19:02:00,1.22305,1.2234,1.2224,1.22285,72000000.0
2009-01-14 19:03:00,1.2229,1.22335,1.22255,1.2233,33200000.0
2009-01-14 19:04:00,1.2232,1.2242,1.2228,1.2228,36800000.0
2009-01-14 19:05:00,1.2227,1.2227,1.22205,1.2222,42400000.0
2009-01-14 19:06:00,1.222,1.22275,1.22145,1.2225,35400000.0
2009-01-14 19:07:00,1.22245,1.2235,1.22185,1.2234,59200000.0
2009-01-14 19:08:00,1.2234,1.224,1.22275,1.2228,73600000.0
2009-01-14 19:09:00,1.2228,1.2233,1.22195,1.22275,85600000.0
2009-01-14 19:10:00,1.2233,1.22425,1.2217,1.22235,79200000.0
2009-01-14 19:11:00,1.2223,1.2233,1.2219,1.2225,37600000.0
2009-01-14 19:12:00,1.22245,1.2242,1.22245,1.22355,25600000.0
2009-01-14 19:13:00,1.22365,1.22365,1.2235,1.2235,8000000.0
2009-01-14 19:14:00,1.22345,1.22345,1.2228,1.2229,27200000.0
2009-01-14 19:15:00,1.2232,1.2234,1.2222,1.2222,12200000.0
2009-01-14 19:16:00,1.22215,1.22215,1.22205,1.2221,7000000.0
2009-01-14 19:17:00,1.2221,1.2221,1.22165,1.22165,11000000.0
2009-01-14 19:18:00,1.2216,1.22165,1.2213,1.22145,5000000.0
2009-01-14 19:19:00,1.2216,1.22265,1.22135,1.2223,19400000.0
2009-01-14 19:20:00,1.2227,1.22305,1.22265,1.22305,9000000.0
2009-01-14 19:21:00,1.22305,1.2234,1.22305,1.2234,15200000.0
2009-01-14 19:22:00,1.2234,1.2234,1.22305,1.22305,14400000.0
2009-01-14 19:23:00,1.22305,1.22305,1.2224,1.2224,30400000.0
2009-01-14 19:24:00,1.2224,1.223,1.22215,1.223,27000000.0
2009-01-14 19:25:00,1.22295,1.224,1.22195,1.2221,58400000.0
2009-01-14 19:26:00,1.22205,1.22205,1.22125,1.22125,8000000.0
2009-01-14 19:27:00,1.2212,1.2214,1.2212,1.2212,17600000.0
2009-01-14 19:28:00,1.22125,1.2213,1.2211,1.2211,12800000.0
2009-01-14 19:29:00,1.2211,1.2221,1.22095,1.2221,20800000.0
2009-01-14 19:30:00,1.2221,1.2223,1.222,1.222,44400000.0
2009-01-14 19:31:00,1.2221,1.22215,1.2221,1.2221,9000000.0
2009-01-14 19:32:00,1.22215,1.22235,1.22205,1.2221,26400000.0
2009-01-14 19:33:00,1.2221,1.2221,1.2221,1.2221,17600000.0
2009-01-14 19:34:00,1.2221,1.2226,1.22205,1.22245,16000000.0
2009-01-14 19:35:00,1.22255,1.22265,1.22235,1.22235,20200000.0
2009-01-14 19:36:00,1.22265,1.22265,1.22235,1.22235,3600000.0
2009-01-14 19:37:00,1.2223,1.22235,1.222,1.2222,12800000.0
2009-01-14 19:38:00,1.2221,1.2222,1.2221,1.2221,22400000.0
2009-01-14 19:39:00,1.2225,1.2228,1.2221,1.22235,30400000.0
2009-01-14 19:40:00,1.22235,1.2233,1.2212,1.2213,53600000.0
2009-01-14 19:41:00,1.22135,1.22135,1.2203,1.2209,60600000.0
2009-01-14 19:42:00,1.2211,1.22145,1.22045,1.2205,60800000.0
2009-01-14 19:43:00,1.22055,1.22195,1.22055,1.22085,61800000.0
2009-01-14 19:44:00,1.22075,1.22155,1.2206,1.22155,37600000.0
2009-01-14 19:45:00,1.22155,1.22175,1.2202,1.22175,105300000.0
2009-01-14 19:46:00,1.22175,1.22175,1.2204,1.2204,32400000.0
2009-01-14 19:47:00,1.22145,1.22145,1.2201,1.2206,22200000.0
2009-01-14 19:48:00,1.2206,1.2215,1.2206,1.2209,26000000.0
2009-01-14 19:49:00,1.2209,1.2209,1.2204,1.22055,10000000.0
2009-01-14 19:50:00,1.2204,1.2229,1.2204,1.22195,62800000.0
2009-01-14 19:51:00,1.2221,1.2222,1.22055,1.22075,111200000.0
2009-01-14 19:52:00,1.2206,1.2221,1.2206,1.22175,46600000.0
2009-01-14 19:53:00,1.2212,1.2223,1.22115,1.22225,31800000.0
2009-01-14 19:54:00,1.22225,1.22325,1.22175,1.22245,77200000.0
2009-01-14 19:55:00,1.22225,1.22295,1.22225,1.2227,11000000.0
2009-01-14 19:56:00,1.22275,1.22305,1.2215,1.22175,36400000.0
2009-01-14 19:57:00,1.22175,1.22265,1.2217,1.2224,25000000.0
2009-01-14 19:58:00,1.222,1.2222,1.22095,1.2213,36200000.0
2009-01-14 19:59:00,1.22145,1.22145,1.22105,1.22105,13000000.0
2009-01-14 20:00:00,1.22105,1.22195,1.2202,1.2202,50200000.0
2009-01-14 20:01:00,1.2204,1.22215,1.21905,1.22035,124200000.0
2009-01-14 20:02:00,1.22035,1.2212,1.21985,1.2204,80600000.0
2009-01-14 20:03:00,1.22045,1.2208,1.2194,1.2197,56000000.0
2009-01-14 20:04:00,1.21975,1.2213,1.2194,1.21955,57200000.0
2009-01-14 20:05:00,1.21955,1.22085,1.21955,1.2205,23800000.0
2009-01-14 20:06:00,1.22055,1.22055,1.22005,1.22005,14000000.0
2009-01-14 20:07:00,1.22035,1.22035,1.21965,1.2198,47000000.0
2009-01-14 20:08:00,1.2198,1.22085,1.2197,1.22065,38000000.0
2009-01-14 20:09:00,1.2205,1.22085,1.2205,1.22085,8000000.0
2009-01-14 20:10:00,1.22125,1.22125,1.22085,1.22115,7000000.0
2009-01-14 20:11:00,1.221,1.221,1.2203,1.22045,19200000.0
2009-01-14 20:12:00,1.22045,1.221,1.2191,1.2207,50600000.0
2009-01-14 20:13:00,1.2209,1.22105,1.22025,1.22025,77800000.0
2009-01-14 20:14:00,1.22025,1.22095,1.22025,1.2203,78800000.0
2009-01-14 20:15:00,1.2203,1.22055,1.2175,1.2201,66400000.0
2009-01-14 20:16:00,1.21975,1.22015,1.2186,1.2194,111200000.0
2009-01-14 20:17:00,1.21955,1.2202,1.21865,1.2201,83400000.0
2009-01-14 20:18:00,1.2199,1.22085,1.2199,1.22025,77600000.0
2009-01-14 20:19:00,1.2203,1.2203,1.21885,1.219,104200000.0
2009-01-14 20:20:00,1.21905,1.2197,1.21895,1.21965,99200000.0
2009-01-14 20:21:00,1.21965,1.2198,1.21925,1.2194,31200000.0
2009-01-14 20:22:00,1.2195,1.2199,1.2188,1.2189,64200000.0
2009-01-14 20:23:00,1.2189,1.2195,1.2188,1.2191,69200000.0
2009-01-14 20:24:00,1.2191,1.2191,1.2191,1.2191,22400000.0
2009-01-14 20:25:00,1.2191,1.2191,1.21815,1.21885,97600000.0
2009-01-14 20:26:00,1.21885,1.2192,1.21865,1.21895,74400000.0
2009-01-14 20:27:00,1.22,1.2213,1.2198,1.22085,54600000.0
2009-01-14 20:28:00,1.2209,1.22145,1.2194,1.22095,61200000.0
2009-01-14 20:29:00,1.22095,1.22095,1.21945,1.2201,45800000.0
2009-01-14 20:30:00,1.22005,1.22085,1.21935,1.22085,53000000.0
2009-01-14 20:31:00,1.2206,1.2211,1.2204,1.22075,62400000.0
2009-01-14 20:32:00,1.22075,1.2211,1.2201,1.2205,19600000.0
2009-01-14 20:33:00,1.2211,1.2214,1.2211,1.22115,34600000.0
2009-01-14 20:34:00,1.22115,1.22115,1.21925,1.22005,67200000.0
2009-01-14 20:35:00,1.22005,1.22035,1.21905,1.21935,102400000.0
2009-01-14 20:36:00,1.2192,1.22035,1.2191,1.2199,115200000.0
2009-01-14 20:37:00,1.2199,1.22,1.21945,1.2197,73200000.0
2009-01-14 20:38:00,1.21975,1.22045,1.21905,1.21965,119400000.0
2009-01-14 20:39:00,1.21975,1.22065,1.21965,1.22025,190400000.0
2009-01-14 20:40:00,1.22025,1.2207,1.21925,1.2207,99200000.0
2009-01-14 20:41:00,1.2206,1.22075,1.2193,1.2193,98000000.0
2009-01-14 20:42:00,1.2193,1.22075,1.2193,1.22045,107000000.0
2009-01-14 20:43:00,1.22055,1.22085,1.2204,1.2206,69000000.0
2009-01-14 20:44:00,1.2198,1.2209,1.2192,1.21945,75000000.0
2009-01-14 20:45:00,1.21945,1.2211,1.21915,1.21955,54400000.0
2009-01-14 20:46:00,1.21965,1.22105,1.2195,1.21975,24400000.0
2009-01-14 20:47:00,1.21975,1.22095,1.21975,1.2199,42200000.0
2009-01-14 20:48:00,1.22015,1.2207,1.21995,1.2205,50800000.0
2009-01-14 20:49:00,1.2206,1.2215,1.2195,1.21995,51000000.0
2009-01-14 20:50:00,1.22055,1.22075,1.2194,1.2197,57000000.0
2009-01-14 20:51:00,1.2197,1.22065,1.2196,1.22035,84200000.0
2009-01-14 20:52:00,1.2202,1.2213,1.2197,1.22125,121200000.0
2009-01-14 20:53:00,1.22125,1.22125,1.21905,1.2191,96800000.0
2009-01-14 20:54:00,1.2192,1.2199,1.2192,1.2196,33400000.0
2009-01-14 20:55:00,1.2196,1.22,1.21945,1.21965,55800000.0
2009-01-14 20:56:00,1.21965,1.2199,1.2191,1.2196,43400000.0
2009-01-14 20:57:00,1.21985,1.2199,1.2196,1.2196,18400000.0
2009-01-14 20:58:00,1.21955,1.2196,1.21955,1.21955,20200000.0
2009-01-14 20:59:00,1.2194,1.21985,1.2193,1.21985,12000000.0
2009-01-14 21:00:00,1.21985,1.2199,1.2195,1.21955,19200000.0
2009-01-14 21:01:00,1.2195,1.2204,1.219,1.21965,98600000.0
2009-01-14 21:02:00,1.22035,1.2208,1.21965,1.22,61000000.0
2009-01-14 21:03:00,1.22005,1.2216,1.21995,1.22055,90600000.0
2009-01-14 21:04:00,1.22055,1.22055,1.2196,1.2199,69600000.0
2009-01-14 21:05:00,1.22,1.22005,1.21935,1.21975,77800000.0
2009-01-14 21:06:00,1.2198,1.21995,1.21935,1.2195,64400000.0
2009-01-14 21:07:00,1.2195,1.22095,1.21945,1.22095,42400000.0
2009-01-14 21:08:00,1.22105,1.22105,1.2196,1.2202,104400000.0
2009-01-14 21:09:00,1.2201,1.2201,1.21895,1.2193,112200000.0
2009-01-14 21:10:00,1.2195,1.2209,1.21885,1.2209,143200000.0
2009-01-14 21:11:00,1.22055,1.22175,1.2204,1.221,85000000.0
2009-01-14 21:12:00,1.2211,1.2215,1.21945,1.2203,103000000.0
2009-01-14 21:13:00,1.2203,1.22085,1.22,1.2203,153000000.0
2009-01-14 21:14:00,1.22055,1.22055,1.21885,1.21895,139000000.0
2009-01-14 21:15:00,1.21895,1.21945,1.21845,1.2192,157000000.0
2009-01-14 21:16:00,1.2191,1.21945,1.2191,1.21925,34600000.0
2009-01-14 21:17:00,1.21925,1.22015,1.2187,1.22015,64600000.0
2009-01-14 21:18:00,1.2202,1.22085,1.21955,1.22025,130000000.0
2009-01-14 21:19:00,1.22015,1.22025,1.2189,1.2195,100000000.0
2009-01-14 21:20:00,1.2195,1.22095,1.2193,1.2206,73000000.0
2009-01-14 21:21:00,1.2207,1.22155,1.22045,1.22055,61600000.0
2009-01-14 21:22:00,1.22055,1.22055,1.22045,1.22055,23200000.0
2009-01-14 21:23:00,1.22055,1.2213,1.22055,1.2208,75200000.0
2009-01-14 21:24:00,1.22095,1.221,1.2207,1.221,30800000.0
2009-01-14 21:25:00,1.221,1.22105,1.2205,1.2207,64200000.0
2009-01-14 21:26:00,1.2208,1.221,1.2201,1.22075,70600000.0
2009-01-14 21:27:00,1.22075,1.22085,1.21965,1.21995,56200000.0
2009-01-14 21:28:00,1.2199,1.21995,1.21975,1.21995,16000000.0
2009-01-14 21:29:00,1.22015,1.2205,1.22005,1.22005,13400000.0
2009-01-14 21:30:00,1.22025,1.22145,1.2197,1.2197,104200000.0
2009-01-14 21:31:00,1.22015,1.22035,1.22,1.22035,20600000.0
2009-01-14 21:32:00,1.2204,1.22165,1.21985,1.2209,123000000.0
2009-01-14 21:33:00,1.22055,1.2223,1.2185,1.2189,134000000.0
2009-01-14 21:34:00,1.2189,1.21965,1.2187,1.2193,151200000.0
2009-01-14 21:35:00,1.2192,1.221,1.21885,1.2204,113600000.0
2009-01-14 21:36:00,1.2204,1.2207,1.2186,1.2205,73200000.0
2009-01-14 21:37:00,1.2206,1.22085,1.2199,1.2205,85000000.0
2009-01-14 21:38:00,1.22025,1.22065,1.22005,1.2202,70600000.0
2009-01-14 21:39:00,1.2201,1.2214,1.21895,1.22035,40200000.0
2009-01-14 21:40:00,1.2204,1.22105,1.2191,1.2194,34600000.0
2009-01-14 21:41:00,1.2197,1.2209,1.2192,1.2192,24800000.0
2009-01-14 21:42:00,1.2192,1.2195,1.2192,1.2194,24600000.0
2009-01-14 21:43:00,1.2194,1.21945,1.2187,1.21945,39600000.0
2009-01-14 21:44:00,1.21945,1.2197,1.2182,1.2182,61200000.0
2009-01-14 21:45:00,1.21885,1.22,1.21885,1.22,53000000.0
2009-01-14 21:46:00,1.22,1.22,1.21928,1.22,32000000.0
2009-01-14 21:47:00,1.22,1.22,1.2186,1.2187,69800000.0
2009-01-14 21:48:00,1.2187,1.2189,1.2177,1.2188,78200000.0
2009-01-14 21:49:00,1.21865,1.21885,1.2183,1.2188,36600000.0
2009-01-14 21:50:00,1.2189,1.2192,1.21865,1.219,59800000.0
2009-01-14 21:51:00,1.21905,1.21945,1.219,1.219,36400000.0
2009-01-14 21:52:00,1.21905,1.2194,1.21825,1.219,107000000.0
2009-01-14 21:53:00,1.2187,1.21955,1.2184,1.21885,74000000.0
2009-01-14 21:54:00,1.21885,1.21885,1.21835,1.21865,81800000.0
2009-01-14 21:55:00,1.21825,1.2188,1.2181,1.2186,66200000.0
2009-01-14 21:56:00,1.21845,1.21885,1.21845,1.21885,24800000.0
2009-01-14 21:57:00,1.21885,1.21885,1.21745,1.2183,195000000.0
2009-01-14 21:58:00,1.21835,1.2185,1.2177,1.21795,134800000.0
2009-01-14 21:59:00,1.21855,1.2189,1.2179,1.2179,80200000.0
2009-01-14 22:00:00,1.2179,1.21965,1.2177,1.21915,97000000.0
2009-01-14 22:01:00,1.21915,1.21925,1.21795,1.21875,73000000.0
2009-01-14 22:02:00,1.21885,1.21885,1.217,1.21805,96000000.0
2009-01-14 22:03:00,1.21805,1.2183,1.2169,1.2183,55200000.0
2009-01-14 22:04:00,1.2187,1.21925,1.2186,1.219,56000000.0
2009-01-14 22:05:00,1.21865,1.21885,1.21765,1.21815,78600000.0
2009-01-14 22:06:00,1.21815,1.2184,1.2177,1.21835,57200000.0
2009-01-14 22:07:00,1.21835,1.2184,1.2169,1.2171,297200000.0
2009-01-14 22:08:00,1.21725,1.21805,1.217,1.21745,42400000.0
2009-01-14 22:09:00,1.21745,1.2175,1.2166,1.21715,47800000.0
2009-01-14 22:10:00,1.2173,1.21735,1.2164,1.2164,116400000.0
2009-01-14 22:11:00,1.2166,1.21715,1.2165,1.217,32600000.0
2009-01-14 22:12:00,1.21695,1.21735,1.21655,1.21735,29200000.0
2009-01-14 22:13:00,1.21755,1.21755,1.2168,1.2169,41200000.0
2009-01-14 22:14:00,1.2172,1.2187,1.2172,1.2177,44600000.0
2009-01-14 22:15:00,1.2184,1.21895,1.21735,1.21835,91200000.0
2009-01-14 22:16:00,1.21815,1.21815,1.21765,1.218,57000000.0
2009-01-14 22:17:00,1.21795,1.21825,1.21725,1.2175,30200000.0
2009-01-14 22:18:00,1.21755,1.2181,1.21755,1.2181,6000000.0
2009-01-14 22:19:00,1.2181,1.21915,1.218,1.21855,12000000.0
2009-01-14 22:20:00,1.2181,1.21875,1.2173,1.21875,37000000.0
2009-01-14 22:21:00,1.2182,1.2182,1.2181,1.21815,4000000.0
2009-01-14 22:22:00,1.2182,1.21945,1.2182,1.21875,28400000.0
2009-01-14 22:23:00,1.21885,1.2191,1.2188,1.2191,12600000.0
2009-01-14 22:24:00,1.2193,1.21945,1.21725,1.2189,108200000.0
2009-01-14 22:25:00,1.2189,1.21905,1.2173,1.2179,42200000.0
2009-01-14 22:26:00,1.21785,1.218,1.21595,1.21625,108000000.0
2009-01-14 22:27:00,1.2163,1.21835,1.2163,1.2182,39600000.0
2009-01-14 22:28:00,1.21855,1.21945,1.21735,1.2186,54600000.0
2009-01-14 22:29:00,1.2186,1.21875,1.2167,1.2174,110200000.0
2009-01-14 22:30:00,1.2174,1.2196,1.21595,1.21715,191400000.0
2009-01-14 22:31:00,1.2172,1.21875,1.2164,1.21815,141400000.0
2009-01-14 22:32:00,1.2182,1.21825,1.21685,1.2169,28200000.0
2009-01-14 22:33:00,1.217,1.2173,1.2167,1.21695,79200000.0
2009-01-14 22:34:00,1.21695,1.217,1.21695,1.217,11000000.0
2009-01-14 22:35:00,1.217,1.217,1.2162,1.2166,53600000.0
2009-01-14 22:36:00,1.2167,1.2172,1.21595,1.21645,56800000.0
2009-01-14 22:37:00,1.21625,1.21695,1.2155,1.21645,70200000.0
2009-01-14 22:38:00,1.2165,1.21685,1.21615,1.2167,65400000.0
2009-01-14 22:39:00,1.21665,1.2175,1.2156,1.21645,79400000.0
2009-01-14 22:40:00,1.21655,1.2182,1.2158,1.21715,88800000.0
2009-01-14 22:41:00,1.2171,1.2174,1.21655,1.21695,39800000.0
2009-01-14 22:42:00,1.21695,1.2173,1.21645,1.21675,72600000.0
2009-01-14 22:43:00,1.21685,1.21685,1.21615,1.2165,46000000.0
2009-01-14 22:44:00,1.2163,1.2171,1.2161,1.2162,73600000.0
2009-01-14 22:45:00,1.21635,1.21655,1.21635,1.21655,9800000.0
2009-01-14 22:46:00,1.21645,1.21705,1.21645,1.21705,17600000.0
2009-01-14 22:47:00,1.21705,1.21745,1.2168,1.21715,59000000.0
2009-01-14 22:48:00,1.21715,1.21745,1.21665,1.2169,54600000.0
2009-01-14 22:49:00,1.21675,1.2175,1.2167,1.2175,83200000.0
2009-01-14 22:50:00,1.21765,1.219,1.21665,1.217,23800000.0
2009-01-14 22:51:00,1.21725,1.218,1.21715,1.2172,18400000.0
2009-01-14 22:52:00,1.2174,1.21845,1.2174,1.2177,35200000.0
2009-01-14 22:53:00,1.2176,1.21815,1.2166,1.2167,62200000.0
2009-01-14 22:54:00,1.21705,1.21735,1.21705,1.21735,16000000.0
2009-01-14 22:55:00,1.21725,1.21785,1.2172,1.21755,35400000.0
2009-01-14 22:56:00,1.21765,1.2185,1.21765,1.21775,16200000.0
2009-01-14 22:57:00,1.21775,1.2192,1.21755,1.21755,20600000.0
2009-01-14 22:58:00,1.2175,1.21815,1.21745,1.21815,28600000.0
2009-01-14 22:59:00,1.21805,1.21835,1.21735,1.21735,35200000.0
2009-01-14 23:00:00,1.21735,1.2179,1.21725,1.21765,32800000.0
2009-01-14 23:01:00,1.21735,1.2181,1.2161,1.2172,66400000.0
2009-01-14 23:02:00,1.2172,1.2172,1.2159,1.2172,39200000.0
2009-01-14 23:03:00,1.21685,1.2174,1.21565,1.21695,99400000.0
2009-01-14 23:04:00,1.2171,1.21735,1.21625,1.2167,39200000.0
2009-01-14 23:05:00,1.2167,1.2169,1.2164,1.2166,40000000.0
2009-01-14 23:06:00,1.2166,1.21715,1.2163,1.21715,82200000.0
2009-01-14 23:07:00,1.2171,1.2177,1.2165,1.217,62400000.0
2009-01-14 23:08:00,1.21715,1.21745,1.21675,1.217,78000000.0
2009-01-14 23:09:00,1.2171,1.21715,1.21645,1.21665,60600000.0
2009-01-14 23:10:00,1.21665,1.2172,1.21605,1.2171,109400000.0
2009-01-14 23:11:00,1.2172,1.2175,1.21665,1.2175,17400000.0
2009-01-14 23:12:00,1.2173,1.2173,1.2169,1.2173,17400000.0
2009-01-14 23:13:00,1.2173,1.21755,1.21685,1.217,17600000.0
2009-01-14 23:14:00,1.21735,1.2175,1.217,1.21705,8600000.0
2009-01-14 23:15:00,1.21715,1.21715,1.217,1.21705,6800000.0
2009-01-14 23:16:00,1.2171,1.21745,1.2169,1.21705,29400000.0
2009-01-14 23:17:00,1.21705,1.2174,1.21695,1.2174,32000000.0
2009-01-14 23:18:00,1.2174,1.2174,1.2174,1.2174,4000000.0
2009-01-14 23:19:00,1.2176,1.21825,1.2176,1.21805,12400000.0
2009-01-14 23:20:00,1.21805,1.2185,1.21745,1.21785,54600000.0
2009-01-14 23:21:00,1.2177,1.21845,1.21745,1.21745,36800000.0
2009-01-14 23:22:00,1.2172,1.2176,1.217,1.2172,64600000.0
2009-01-14 23:23:00,1.2171,1.2176,1.21665,1.2175,29600000.0
2009-01-14 23:24:00,1.2176,1.2181,1.2176,1.21775,25600000.0
2009-01-14 23:25:00,1.21775,1.2192,1.2169,1.2172,52600000.0
2009-01-14 23:26:00,1.21735,1.21785,1.21735,1.21765,51200000.0
2009-01-14 23:27:00,1.21765,1.21835,1.21765,1.2183,28800000.0
2009-01-14 23:28:00,1.21835,1.219,1.2181,1.21875,83400000.0
2009-01-14 23:29:00,1.2183,1.21905,1.2183,1.21885,114600000.0
2009-01-14 23:30:00,1.21885,1.21905,1.2187,1.21905,24400000.0
2009-01-14 23:31:00,1.21885,1.2197,1.21885,1.2195,72800000.0
2009-01-14 23:32:00,1.2193,1.2195,1.2187,1.2193,43600000.0
2009-01-14 23:33:00,1.2188,1.2188,1.2182,1.2182,12800000.0
2009-01-14 23:34:00,1.2182,1.2183,1.2175,1.218,95000000.0
2009-01-14 23:35:00,1.21795,1.21825,1.2174,1.2175,92400000.0
2009-01-14 23:36:00,1.2175,1.2175,1.2165,1.2165,40200000.0
2009-01-14 23:37:00,1.2165,1.21725,1.21625,1.21725,19200000.0
2009-01-14 23:38:00,1.21745,1.21785,1.21655,1.21665,98400000.0
2009-01-14 23:39:00,1.21565,1.216,1.21565,1.21575,32000000.0
2009-01-14 23:40:00,1.216,1.216,1.21575,1.21575,8800000.0
2009-01-14 23:41:00,1.21575,1.21695,1.21575,1.21615,64200000.0
2009-01-14 23:42:00,1.21615,1.2174,1.2161,1.2172,31200000.0
2009-01-14 23:43:00,1.2174,1.2176,1.21625,1.21745,94400000.0
2009-01-14 23:44:00,1.21735,1.21745,1.21595,1.21645,117800000.0
2009-01-14 23:45:00,1.2163,1.21665,1.2162,1.21645,62400000.0
2009-01-14 23:46:00,1.21685,1.2173,1.21685,1.2173,16400000.0
2009-01-14 23:47:00,1.21725,1.21755,1.21625,1.21755,124200000.0
2009-01-14 23:48:00,1.2174,1.2174,1.21665,1.2172,133800000.0
2009-01-14 23:49:00,1.2172,1.2175,1.21655,1.21705,76600000.0
2009-01-14 23:50:00,1.21705,1.2175,1.2164,1.21725,33800000.0
2009-01-14 23:51:00,1.21715,1.2191,1.21705,1.2177,68600000.0
2009-01-14 23:52:00,1.21805,1.2192,1.2175,1.2192,27200000.0
2009-01-14 23:53:00,1.2192,1.21945,1.21835,1.219,81200000.0
2009-01-14 23:54:00,1.2189,1.21995,1.2174,1.2192,89400000.0
2009-01-14 23:55:00,1.2192,1.2192,1.218,1.2183,43600000.0
2009-01-14 23:56:00,1.2183,1.2183,1.218,1.218,59400000.0
2009-01-14 23:57:00,1.2182,1.21865,1.218,1.2182,32200000.0
2009-01-14 23:58:00,1.2182,1.2182,1.2179,1.21815,16800000.0
2009-01-14 23:59:00,1.21825,1.21825,1.21725,1.21725,21200000.0
2009-01-15 00:00:00,1.21725,1.21945,1.2171,1.219,56000000.0
2009-01-15 00:01:00,1.21935,1.21935,1.2183,1.2183,28800000.0
2009-01-15 00:02:00,1.21885,1.21915,1.2183,1.2187,20800000.0
2009-01-15 00:03:00,1.21915,1.2199,1.21885,1.21885,19800000.0
2009-01-15 00:04:00,1.21895,1.21905,1.2186,1.21875,15000000.0
2009-01-15 00:05:00,1.21885,1.21895,1.21855,1.21865,11600000.0
2009-01-15 00:06:00,1.21855,1.21895,1.21815,1.2183,13600000.0
2009-01-15 00:07:00,1.21845,1.21915,1.21725,1.2182,41000000.0
2009-01-15 00:08:00,1.2182,1.2183,1.2179,1.21805,26200000.0
2009-01-15 00:09:00,1.21805,1.21835,1.21755,1.21785,23800000.0
2009-01-15 00:10:00,1.21785,1.218,1.21785,1.218,3000000.0
2009-01-15 00:11:00,1.21775,1.21785,1.21715,1.2178,10600000.0
2009-01-15 00:12:00,1.21795,1.21795,1.2176,1.2178,20800000.0
2009-01-15 00:13:00,1.2177,1.21775,1.2177,1.21775,7200000.0
2009-01-15 00:14:00,1.21775,1.2188,1.21775,1.2188,22400000.0
2009-01-15 00:15:00,1.21875,1.21995,1.21875,1.21935,18400000.0
2009-01-15 00:16:00,1.21925,1.21995,1.2186,1.2186,39400000.0
2009-01-15 00:17:00,1.2188,1.2188,1.2187,1.2187,5400000.0
2009-01-15 00:18:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2009-01-15 00:19:00,1.2176,1.218,1.2176,1.2178,2600000.0
2009-01-15 00:20:00,1.21865,1.21865,1.2186,1.2186,2600000.0
2009-01-15 00:21:00,1.2186,1.2189,1.2186,1.2189,12600000.0
2009-01-15 00:22:00,1.2176,1.2176,1.2165,1.2171,10600000.0
2009-01-15 00:23:00,1.2191,1.2193,1.2191,1.21915,10600000.0
2009-01-15 00:24:00,1.21925,1.21955,1.21925,1.21935,13200000.0
2009-01-15 00:25:00,1.21935,1.21945,1.21935,1.2194,4200000.0
2009-01-15 00:26:00,1.21945,1.2204,1.21945,1.2198,32400000.0
2009-01-15 00:27:00,1.2198,1.22195,1.21965,1.22185,39800000.0
2009-01-15 00:28:00,1.22185,1.22195,1.2195,1.2201,47000000.0
2009-01-15 00:29:00,1.22005,1.22015,1.2199,1.22015,13200000.0
2009-01-15 00:30:00,1.22015,1.22015,1.21965,1.2199,24200000.0
2009-01-15 00:31:00,1.21975,1.21975,1.21935,1.21935,40600000.0
2009-01-15 00:32:00,1.21935,1.21935,1.21925,1.21925,9400000.0
2009-01-15 00:33:00,1.21935,1.2197,1.21865,1.21915,43600000.0
2009-01-15 00:34:00,1.21915,1.2194,1.2174,1.2181,54200000.0
2009-01-15 00:35:00,1.21785,1.2196,1.21765,1.2182,27000000.0
2009-01-15 00:36:00,1.21755,1.21755,1.21735,1.21735,4800000.0
2009-01-15 00:37:00,1.2172,1.2172,1.2169,1.2171,16000000.0
2009-01-15 00:38:00,1.2169,1.2173,1.21655,1.21675,55600000.0
2009-01-15 00:39:00,1.21685,1.2184,1.21685,1.21745,41600000.0
2009-01-15 00:40:00,1.21745,1.21875,1.21725,1.21825,43200000.0
2009-01-15 00:41:00,1.21835,1.21855,1.21825,1.21845,41600000.0
2009-01-15 00:42:00,1.21835,1.21835,1.21835,1.21835,1600000.0
2009-01-15 00:43:00,1.21835,1.2184,1.21735,1.21825,20000000.0
2009-01-15 00:44:00,1.2184,1.2184,1.21605,1.21765,57200000.0
2009-01-15 00:45:00,1.21765,1.21845,1.21755,1.2183,24800000.0
2009-01-15 00:46:00,1.2184,1.2186,1.21735,1.21795,45200000.0
2009-01-15 00:47:00,1.21775,1.2195,1.21775,1.21885,46800000.0
2009-01-15 00:48:00,1.21875,1.21885,1.2176,1.21795,10800000.0
2009-01-15 00:49:00,1.21815,1.21955,1.21785,1.2183,35200000.0
2009-01-15 00:50:00,1.2183,1.2187,1.2174,1.2175,15400000.0
2009-01-15 00:51:00,1.2172,1.219,1.2172,1.21875,35000000.0
2009-01-15 00:52:00,1.21865,1.2191,1.21745,1.21805,65800000.0
2009-01-15 00:53:00,1.21805,1.21805,1.2178,1.21795,13000000.0
2009-01-15 00:54:00,1.218,1.218,1.2164,1.21765,50200000.0
2009-01-15 00:55:00,1.2178,1.21835,1.2167,1.2167,56000000.0
2009-01-15 00:56:00,1.2166,1.21745,1.21635,1.2173,53400000.0
2009-01-15 00:57:00,1.21775,1.21845,1.2174,1.21845,67400000.0
2009-01-15 00:58:00,1.21845,1.2185,1.2171,1.2178,45400000.0
2009-01-15 00:59:00,1.2177,1.21845,1.21755,1.2183,34400000.0
2009-01-15 01:00:00,1.2183,1.21865,1.2182,1.2182,9000000.0
2009-01-15 01:01:00,1.21785,1.2189,1.21785,1.2189,15400000.0
2009-01-15 01:02:00,1.21885,1.2195,1.21885,1.2195,12200000.0
2009-01-15 01:03:00,1.2193,1.21975,1.2193,1.21975,5000000.0
2009-01-15 01:04:00,1.2196,1.2198,1.2196,1.2197,5000000.0
2009-01-15 01:05:00,1.2199,1.21995,1.21975,1.2199,6000000.0
2009-01-15 01:06:00,1.2184,1.2192,1.2184,1.2188,47800000.0
2009-01-15 01:07:00,1.2199,1.2205,1.2199,1.2201,47800000.0
2009-01-15 01:08:00,1.2201,1.2201,1.2201,1.2201,11000000.0
2009-01-15 01:09:00,1.2201,1.2201,1.2201,1.2201,19800000.0
2009-01-15 01:10:00,1.2201,1.2201,1.21942,1.2201,34000000.0
2009-01-15 01:11:00,1.2201,1.2201,1.2201,1.2201,11000000.0
2009-01-15 01:12:00,1.2201,1.2201,1.2201,1.2201,2000000.0
2009-01-15 01:13:00,1.2201,1.2201,1.2201,1.2201,13000000.0
2009-01-15 01:14:00,1.2201,1.2201,1.2201,1.2201,10000000.0
2009-01-15 01:15:00,1.2201,1.2203,1.2201,1.2203,12200000.0
2009-01-15 01:16:00,1.2203,1.2203,1.21995,1.2201,9400000.0
2009-01-15 01:17:00,1.21995,1.21995,1.21905,1.21905,28600000.0
2009-01-15 01:18:00,1.21935,1.21935,1.2191,1.2191,13800000.0
2009-01-15 01:19:00,1.219,1.2195,1.219,1.2193,18200000.0
2009-01-15 01:20:00,1.2193,1.2195,1.219,1.2195,19000000.0
2009-01-15 01:21:00,1.21945,1.21945,1.2188,1.2189,40200000.0
2009-01-15 01:22:00,1.21905,1.21905,1.21815,1.2188,38600000.0
2009-01-15 01:23:00,1.2191,1.2192,1.219,1.2192,10000000.0
2009-01-15 01:24:00,1.2192,1.21945,1.2192,1.2194,20000000.0
2009-01-15 01:25:00,1.2194,1.2194,1.2194,1.2194,5000000.0
2009-01-15 01:26:00,1.2194,1.2194,1.2194,1.2194,25000000.0
2009-01-15 01:27:00,1.2194,1.2194,1.2194,1.2194,29000000.0
2009-01-15 01:28:00,1.2194,1.2194,1.21825,1.2194,16100000.0
2009-01-15 01:29:00,1.21825,1.21835,1.217,1.21825,25300000.0
2009-01-15 01:30:00,1.2182,1.219,1.2182,1.2188,31400000.0
2009-01-15 01:31:00,1.2188,1.2188,1.2188,1.2188,10000000.0
2009-01-15 01:32:00,1.2188,1.2189,1.2188,1.2189,25000000.0
2009-01-15 01:33:00,1.2189,1.2189,1.2189,1.2189,36000000.0
2009-01-15 01:34:00,1.2189,1.2189,1.2189,1.2189,6000000.0
2009-01-15 01:35:00,1.2189,1.2195,1.2189,1.21935,9200000.0
2009-01-15 01:36:00,1.2194,1.2196,1.2193,1.2195,15000000.0
2009-01-15 01:37:00,1.2194,1.2194,1.2194,1.2194,23000000.0
2009-01-15 01:38:00,1.2194,1.22135,1.2194,1.2208,36700000.0
2009-01-15 01:39:00,1.2209,1.22095,1.2209,1.2209,19000000.0
2009-01-15 01:40:00,1.2209,1.2209,1.2209,1.2209,15000000.0
2009-01-15 01:41:00,1.2209,1.2209,1.22023,1.2209,21000000.0
2009-01-15 01:42:00,1.2209,1.2209,1.2209,1.2209,21200000.0
2009-01-15 01:43:00,1.2209,1.22105,1.2209,1.2209,23000000.0
2009-01-15 01:44:00,1.2209,1.2211,1.2209,1.221,18000000.0
2009-01-15 01:45:00,1.221,1.2221,1.221,1.2219,41000000.0
2009-01-15 01:46:00,1.2219,1.2219,1.2219,1.2219,16400000.0
2009-01-15 01:47:00,1.2219,1.2219,1.2219,1.2219,3000000.0
2009-01-15 01:48:00,1.2219,1.2224,1.2218,1.22225,35800000.0
2009-01-15 01:49:00,1.2224,1.22335,1.22235,1.2227,22600000.0
2009-01-15 01:50:00,1.2227,1.22295,1.2227,1.2228,36600000.0
2009-01-15 01:51:00,1.2228,1.2228,1.221,1.22155,21400000.0
2009-01-15 01:52:00,1.22155,1.22255,1.22095,1.222,83600000.0
2009-01-15 01:53:00,1.222,1.22285,1.2219,1.2228,69600000.0
2009-01-15 01:54:00,1.2226,1.2239,1.22255,1.22335,101000000.0
2009-01-15 01:55:00,1.2233,1.22435,1.22235,1.22345,107000000.0
2009-01-15 01:56:00,1.22335,1.22335,1.2216,1.22325,41400000.0
2009-01-15 01:57:00,1.22325,1.2236,1.22305,1.2233,22000000.0
2009-01-15 01:58:00,1.2233,1.22395,1.2219,1.2234,77600000.0
2009-01-15 01:59:00,1.2234,1.2234,1.2234,1.2234,15000000.0
2009-01-15 02:00:00,1.2234,1.2234,1.22268,1.2234,35000000.0
2009-01-15 02:01:00,1.2234,1.2234,1.2234,1.2234,29000000.0
2009-01-15 02:02:00,1.2234,1.2234,1.21965,1.2204,76800000.0
2009-01-15 02:03:00,1.2204,1.2204,1.2186,1.2204,56600000.0
2009-01-15 02:04:00,1.2204,1.2204,1.21835,1.2204,54000000.0
2009-01-15 02:05:00,1.2204,1.2214,1.21952,1.2209,59400000.0
2009-01-15 02:06:00,1.2209,1.2212,1.2209,1.2211,44400000.0
2009-01-15 02:07:00,1.2211,1.22115,1.22105,1.2211,50200000.0
2009-01-15 02:08:00,1.2211,1.2211,1.2211,1.2211,23000000.0
2009-01-15 02:09:00,1.2211,1.2211,1.2211,1.2211,20000000.0
2009-01-15 02:10:00,1.2211,1.2211,1.2211,1.2211,35000000.0
2009-01-15 02:11:00,1.2211,1.2211,1.22038,1.2211,25000000.0
2009-01-15 02:12:00,1.2211,1.2211,1.2211,1.2211,7000000.0
2009-01-15 02:13:00,1.2211,1.2226,1.2211,1.2226,33000000.0
2009-01-15 02:14:00,1.2226,1.22285,1.2208,1.22285,57000000.0
2009-01-15 02:15:00,1.2225,1.223,1.2225,1.2229,20200000.0
2009-01-15 02:16:00,1.2229,1.2234,1.22265,1.2232,21700000.0
2009-01-15 02:17:00,1.2232,1.2232,1.21985,1.2222,27200000.0
2009-01-15 02:18:00,1.2222,1.2222,1.2196,1.21985,80200000.0
2009-01-15 02:19:00,1.21965,1.22135,1.21905,1.2211,107600000.0
2009-01-15 02:20:00,1.221,1.22125,1.2195,1.2197,46200000.0
2009-01-15 02:21:00,1.2202,1.2205,1.2202,1.2205,40200000.0
2009-01-15 02:22:00,1.21997,1.2205,1.21825,1.2199,29300000.0
2009-01-15 02:23:00,1.2199,1.2205,1.2197,1.2205,22400000.0
2009-01-15 02:24:00,1.2205,1.22065,1.2205,1.22055,18800000.0
2009-01-15 02:25:00,1.2206,1.2211,1.2206,1.2211,40200000.0
2009-01-15 02:26:00,1.22125,1.2213,1.2212,1.2212,31600000.0
2009-01-15 02:27:00,1.2212,1.2215,1.2212,1.2214,47800000.0
2009-01-15 02:28:00,1.2214,1.2214,1.2214,1.2214,58000000.0
2009-01-15 02:29:00,1.2214,1.2214,1.2214,1.2214,23000000.0
2009-01-15 02:30:00,1.2214,1.2227,1.21735,1.22,67000000.0
2009-01-15 02:31:00,1.22,1.22,1.2184,1.2184,74000000.0
2009-01-15 02:32:00,1.2184,1.22,1.2184,1.22,52000000.0
2009-01-15 02:33:00,1.22,1.22,1.22,1.22,58000000.0
2009-01-15 02:34:00,1.22,1.2214,1.2199,1.2213,123000000.0
2009-01-15 02:35:00,1.2213,1.2216,1.2213,1.2214,96400000.0
2009-01-15 02:36:00,1.2214,1.2228,1.2213,1.2228,113400000.0
2009-01-15 02:37:00,1.22265,1.2237,1.222,1.2233,59800000.0
2009-01-15 02:38:00,1.2233,1.2236,1.22175,1.22175,45200000.0
2009-01-15 02:39:00,1.22185,1.2235,1.22185,1.2235,16000000.0
2009-01-15 02:40:00,1.2235,1.2244,1.2235,1.2244,41600000.0
2009-01-15 02:41:00,1.2242,1.22465,1.22365,1.2242,68600000.0
2009-01-15 02:42:00,1.2242,1.2245,1.2242,1.2243,26000000.0
2009-01-15 02:43:00,1.2243,1.2243,1.22185,1.2232,52500000.0
2009-01-15 02:44:00,1.2232,1.2237,1.2232,1.2236,39800000.0
2009-01-15 02:45:00,1.2236,1.2244,1.2236,1.2239,24000000.0
2009-01-15 02:46:00,1.2239,1.22435,1.2239,1.224,35000000.0
2009-01-15 02:47:00,1.2241,1.2241,1.22315,1.2241,34400000.0
2009-01-15 02:48:00,1.2241,1.2242,1.2241,1.2242,36000000.0
2009-01-15 02:49:00,1.2242,1.2249,1.2242,1.2249,23400000.0
2009-01-15 02:50:00,1.2249,1.2259,1.2245,1.2254,55600000.0
2009-01-15 02:51:00,1.2254,1.22655,1.2254,1.2264,24200000.0
2009-01-15 02:52:00,1.2264,1.2264,1.2264,1.2264,25000000.0
2009-01-15 02:53:00,1.2264,1.2273,1.2258,1.2264,46000000.0
2009-01-15 02:54:00,1.2264,1.2269,1.2264,1.2267,38000000.0
2009-01-15 02:55:00,1.2272,1.2276,1.22575,1.2275,44000000.0
2009-01-15 02:56:00,1.2275,1.2293,1.2275,1.2282,58000000.0
2009-01-15 02:57:00,1.2282,1.2282,1.22723,1.2282,44000000.0
2009-01-15 02:58:00,1.2282,1.2282,1.2264,1.2271,37900000.0
2009-01-15 02:59:00,1.2271,1.2276,1.22465,1.2252,69600000.0
2009-01-15 03:00:00,1.2252,1.2276,1.22465,1.22465,83400000.0
2009-01-15 03:01:00,1.22485,1.2278,1.2247,1.227,69400000.0
2009-01-15 03:02:00,1.22715,1.22715,1.225,1.22555,26000000.0
2009-01-15 03:03:00,1.22565,1.2264,1.2234,1.2261,120000000.0
2009-01-15 03:04:00,1.2261,1.22635,1.22345,1.2256,78000000.0
2009-01-15 03:05:00,1.2256,1.22615,1.2256,1.226,36000000.0
2009-01-15 03:06:00,1.22605,1.2276,1.22605,1.2276,28400000.0
2009-01-15 03:07:00,1.2276,1.2276,1.22605,1.2276,46000000.0
2009-01-15 03:08:00,1.2276,1.22765,1.22615,1.2276,41100000.0
2009-01-15 03:09:00,1.2276,1.2276,1.22683,1.2276,48200000.0
2009-01-15 03:10:00,1.2276,1.2276,1.226,1.2269,50300000.0
2009-01-15 03:11:00,1.22695,1.2279,1.2269,1.2279,27600000.0
2009-01-15 03:12:00,1.2279,1.228,1.2279,1.228,45400000.0
2009-01-15 03:13:00,1.228,1.2286,1.2269,1.2286,35200000.0
2009-01-15 03:14:00,1.2286,1.2286,1.22655,1.2281,78600000.0
2009-01-15 03:15:00,1.2281,1.2283,1.2268,1.2273,58700000.0
2009-01-15 03:16:00,1.2273,1.2275,1.2273,1.2274,45000000.0
2009-01-15 03:17:00,1.2274,1.2274,1.2257,1.2274,51300000.0
2009-01-15 03:18:00,1.2259,1.2274,1.22535,1.227,59200000.0
2009-01-15 03:19:00,1.227,1.2274,1.227,1.2274,22000000.0
2009-01-15 03:20:00,1.2274,1.2282,1.22625,1.22645,38100000.0
2009-01-15 03:21:00,1.22725,1.2282,1.22545,1.22637,40300000.0
2009-01-15 03:22:00,1.2274,1.2274,1.2252,1.2271,62500000.0
2009-01-15 03:23:00,1.2271,1.2273,1.2271,1.2273,25000000.0
2009-01-15 03:24:00,1.2273,1.22855,1.2273,1.2282,44200000.0
2009-01-15 03:25:00,1.2282,1.2283,1.2282,1.2283,62000000.0
2009-01-15 03:26:00,1.22745,1.2283,1.2261,1.2278,45400000.0
2009-01-15 03:27:00,1.2278,1.22865,1.2278,1.2284,22600000.0
2009-01-15 03:28:00,1.22875,1.22915,1.2287,1.229,31600000.0
2009-01-15 03:29:00,1.229,1.2295,1.229,1.2291,40800000.0
2009-01-15 03:30:00,1.2291,1.2293,1.2291,1.2292,21000000.0
2009-01-15 03:31:00,1.2292,1.2292,1.2272,1.2279,35200000.0
2009-01-15 03:32:00,1.2279,1.2279,1.2279,1.2279,30000000.0
2009-01-15 03:33:00,1.2279,1.2279,1.2279,1.2279,14000000.0
2009-01-15 03:34:00,1.2279,1.22815,1.2279,1.2281,23200000.0
2009-01-15 03:35:00,1.2282,1.22855,1.2282,1.2282,20800000.0
2009-01-15 03:36:00,1.22835,1.22905,1.22835,1.2286,41000000.0
2009-01-15 03:37:00,1.2286,1.2296,1.2274,1.2296,59000000.0
2009-01-15 03:38:00,1.2296,1.2297,1.2296,1.2297,19000000.0
2009-01-15 03:39:00,1.2297,1.2297,1.2297,1.2297,15000000.0
2009-01-15 03:40:00,1.2297,1.2297,1.2297,1.2297,13000000.0
2009-01-15 03:41:00,1.2297,1.2301,1.2297,1.2301,37000000.0
2009-01-15 03:42:00,1.2301,1.2303,1.2301,1.2303,21000000.0
2009-01-15 03:43:00,1.2303,1.2309,1.22992,1.2309,16000000.0
2009-01-15 03:44:00,1.2309,1.2309,1.2297,1.2309,22200000.0
2009-01-15 03:45:00,1.22955,1.2309,1.22805,1.2291,41400000.0
2009-01-15 03:46:00,1.22905,1.2295,1.22865,1.22895,23800000.0
2009-01-15 03:47:00,1.229,1.2301,1.22865,1.22955,66600000.0
2009-01-15 03:48:00,1.22955,1.2306,1.22945,1.2302,38800000.0
2009-01-15 03:49:00,1.2302,1.2305,1.22945,1.22985,61400000.0
2009-01-15 03:50:00,1.22995,1.22995,1.2286,1.22865,88400000.0
2009-01-15 03:51:00,1.2286,1.2298,1.2286,1.22915,30800000.0
2009-01-15 03:52:00,1.22945,1.2296,1.2289,1.229,30000000.0
2009-01-15 03:53:00,1.2293,1.22995,1.2292,1.22985,37000000.0
2009-01-15 03:54:00,1.22975,1.22985,1.2293,1.22935,6000000.0
2009-01-15 03:55:00,1.2293,1.22945,1.22825,1.22835,72800000.0
2009-01-15 03:56:00,1.22855,1.2296,1.22855,1.2291,35200000.0
2009-01-15 03:57:00,1.2291,1.2296,1.2291,1.2296,8600000.0
2009-01-15 03:58:00,1.2296,1.22985,1.22895,1.22925,34000000.0
2009-01-15 03:59:00,1.2292,1.2292,1.22865,1.2291,12800000.0
2009-01-15 04:00:00,1.2296,1.23015,1.2296,1.23015,9000000.0
2009-01-15 04:01:00,1.22995,1.22995,1.2288,1.2289,11600000.0
2009-01-15 04:02:00,1.2288,1.22925,1.22805,1.22895,51600000.0
2009-01-15 04:03:00,1.22895,1.22895,1.22835,1.2284,16800000.0
2009-01-15 04:04:00,1.22845,1.23,1.22845,1.229,13000000.0
2009-01-15 04:05:00,1.2291,1.23145,1.229,1.23145,41400000.0
2009-01-15 04:06:00,1.2313,1.23165,1.2305,1.2308,25200000.0
2009-01-15 04:07:00,1.23075,1.2316,1.22975,1.2314,63800000.0
2009-01-15 04:08:00,1.23115,1.2323,1.231,1.2323,69400000.0
2009-01-15 04:09:00,1.2323,1.2326,1.23115,1.2324,58200000.0
2009-01-15 04:10:00,1.23235,1.233,1.23205,1.2322,67600000.0
2009-01-15 04:11:00,1.23215,1.23335,1.2317,1.23285,95400000.0
2009-01-15 04:12:00,1.2327,1.23345,1.23255,1.23305,63000000.0
2009-01-15 04:13:00,1.233,1.2338,1.23275,1.2331,82400000.0
2009-01-15 04:14:00,1.23325,1.234,1.23325,1.23345,24600000.0
2009-01-15 04:15:00,1.2334,1.2334,1.2324,1.23265,15800000.0
2009-01-15 04:16:00,1.23285,1.23315,1.2324,1.23305,48400000.0
2009-01-15 04:17:00,1.23285,1.2342,1.23285,1.2342,26200000.0
2009-01-15 04:18:00,1.23405,1.23455,1.23355,1.234,87800000.0
2009-01-15 04:19:00,1.23415,1.23445,1.23355,1.23425,70600000.0
2009-01-15 04:20:00,1.2342,1.23495,1.23375,1.23415,67600000.0
2009-01-15 04:21:00,1.2341,1.23485,1.23365,1.2343,71400000.0
2009-01-15 04:22:00,1.23425,1.23445,1.234,1.23405,39000000.0
2009-01-15 04:23:00,1.23365,1.2347,1.23345,1.23455,47600000.0
2009-01-15 04:24:00,1.2345,1.2345,1.2338,1.23395,30800000.0
2009-01-15 04:25:00,1.23395,1.2347,1.23395,1.23405,65600000.0
2009-01-15 04:26:00,1.2341,1.2342,1.2329,1.23385,79400000.0
2009-01-15 04:27:00,1.2339,1.2342,1.23305,1.23335,71800000.0
2009-01-15 04:28:00,1.23325,1.2337,1.2328,1.2337,32600000.0
2009-01-15 04:29:00,1.2337,1.2339,1.23365,1.2337,27800000.0
2009-01-15 04:30:00,1.2337,1.2344,1.23335,1.23385,33600000.0
2009-01-15 04:31:00,1.2339,1.2339,1.2331,1.23325,25400000.0
2009-01-15 04:32:00,1.23315,1.23315,1.2316,1.23265,77400000.0
2009-01-15 04:33:00,1.23275,1.2331,1.23265,1.23295,29800000.0
2009-01-15 04:34:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-01-15 04:35:00,1.23285,1.2334,1.2328,1.2334,5600000.0
2009-01-15 04:36:00,1.23305,1.23355,1.2315,1.2318,58600000.0
2009-01-15 04:37:00,1.2317,1.23285,1.23095,1.23195,70600000.0
2009-01-15 04:38:00,1.23195,1.2326,1.23185,1.23255,13400000.0
2009-01-15 04:39:00,1.23265,1.23275,1.23125,1.23175,28800000.0
2009-01-15 04:40:00,1.23175,1.2331,1.23155,1.2326,106400000.0
2009-01-15 04:41:00,1.2326,1.2331,1.2322,1.23245,72200000.0
2009-01-15 04:42:00,1.23255,1.2333,1.23255,1.233,72200000.0
2009-01-15 04:43:00,1.233,1.2335,1.2328,1.23295,33200000.0
2009-01-15 04:44:00,1.233,1.23385,1.2326,1.23385,67200000.0
2009-01-15 04:45:00,1.23385,1.2339,1.23265,1.23265,62000000.0
2009-01-15 04:46:00,1.23265,1.23275,1.2315,1.2316,82200000.0
2009-01-15 04:47:00,1.23165,1.23235,1.23165,1.23205,46400000.0
2009-01-15 04:48:00,1.2321,1.2328,1.23185,1.23185,51000000.0
2009-01-15 04:49:00,1.23195,1.23295,1.23185,1.23295,49800000.0
2009-01-15 04:50:00,1.23305,1.2335,1.2325,1.2332,39000000.0
2009-01-15 04:51:00,1.23305,1.2336,1.23265,1.23355,51000000.0
2009-01-15 04:52:00,1.2335,1.23385,1.2321,1.2321,80000000.0
2009-01-15 04:53:00,1.23265,1.23305,1.23255,1.23275,44800000.0
2009-01-15 04:54:00,1.23275,1.23345,1.23265,1.2328,21400000.0
2009-01-15 04:55:00,1.23275,1.2335,1.2323,1.2323,24200000.0
2009-01-15 04:56:00,1.23245,1.23255,1.23135,1.2318,34000000.0
2009-01-15 04:57:00,1.23195,1.23195,1.23195,1.23195,1000000.0
2009-01-15 04:58:00,1.2318,1.232,1.23125,1.2315,36600000.0
2009-01-15 04:59:00,1.23165,1.2319,1.23055,1.2307,19600000.0
2009-01-15 05:00:00,1.23045,1.23085,1.23,1.2303,49000000.0
2009-01-15 05:01:00,1.23035,1.23035,1.2289,1.229,81200000.0
2009-01-15 05:02:00,1.229,1.2298,1.22895,1.22945,94600000.0
2009-01-15 05:03:00,1.22935,1.2298,1.22935,1.22955,29800000.0
2009-01-15 05:04:00,1.22975,1.22995,1.22925,1.22995,36200000.0
2009-01-15 05:05:00,1.2297,1.23015,1.2295,1.23015,28200000.0
2009-01-15 05:06:00,1.2301,1.23065,1.2299,1.2304,25000000.0
2009-01-15 05:07:00,1.23055,1.23065,1.22995,1.23045,63000000.0
2009-01-15 05:08:00,1.23035,1.23095,1.23035,1.23065,21800000.0
2009-01-15 05:09:00,1.23055,1.2307,1.2303,1.2307,24200000.0
2009-01-15 05:10:00,1.2307,1.2326,1.2307,1.2326,36400000.0
2009-01-15 05:11:00,1.2326,1.2329,1.23185,1.23195,31400000.0
2009-01-15 05:12:00,1.23185,1.23195,1.2315,1.23165,21000000.0
2009-01-15 05:13:00,1.2317,1.23235,1.23125,1.2314,35800000.0
2009-01-15 05:14:00,1.23135,1.2316,1.23085,1.23095,44000000.0
2009-01-15 05:15:00,1.23105,1.2318,1.23095,1.2314,16200000.0
2009-01-15 05:16:00,1.2314,1.23155,1.23025,1.2305,17200000.0
2009-01-15 05:17:00,1.23055,1.2309,1.23045,1.23065,23200000.0
2009-01-15 05:18:00,1.23075,1.23085,1.23075,1.23085,8000000.0
2009-01-15 05:19:00,1.2309,1.23155,1.23085,1.23085,16200000.0
2009-01-15 05:20:00,1.23065,1.23125,1.23045,1.2308,28400000.0
2009-01-15 05:21:00,1.23075,1.2311,1.23005,1.2306,31000000.0
2009-01-15 05:22:00,1.2279,1.2279,1.2275,1.2277,16400000.0
2009-01-15 05:23:00,1.2304,1.23115,1.2301,1.23115,16400000.0
2009-01-15 05:24:00,1.2313,1.23165,1.23055,1.23065,88000000.0
2009-01-15 05:25:00,1.23065,1.2311,1.2306,1.23095,37400000.0
2009-01-15 05:26:00,1.23095,1.2317,1.23095,1.23165,39000000.0
2009-01-15 05:27:00,1.23135,1.23185,1.23135,1.2317,15800000.0
2009-01-15 05:28:00,1.2317,1.23195,1.23155,1.23155,18000000.0
2009-01-15 05:29:00,1.23155,1.2317,1.2309,1.23125,56800000.0
2009-01-15 05:30:00,1.2312,1.23185,1.23075,1.23185,64000000.0
2009-01-15 05:31:00,1.23185,1.2325,1.23175,1.23195,22400000.0
2009-01-15 05:32:00,1.2319,1.2325,1.2317,1.23205,37600000.0
2009-01-15 05:33:00,1.23205,1.2321,1.2311,1.2312,39600000.0
2009-01-15 05:34:00,1.2314,1.23145,1.23105,1.23105,7000000.0
2009-01-15 05:35:00,1.2311,1.2315,1.23105,1.2312,35000000.0
2009-01-15 05:36:00,1.23115,1.23125,1.231,1.231,17000000.0
2009-01-15 05:37:00,1.23095,1.231,1.2305,1.2306,11000000.0
2009-01-15 05:38:00,1.2306,1.2308,1.2299,1.2299,38600000.0
2009-01-15 05:39:00,1.2298,1.23015,1.2298,1.2298,40800000.0
2009-01-15 05:40:00,1.2298,1.2305,1.2296,1.2305,31600000.0
2009-01-15 05:41:00,1.2305,1.23095,1.2304,1.23065,24400000.0
2009-01-15 05:42:00,1.2308,1.23115,1.2308,1.23115,14000000.0
2009-01-15 05:43:00,1.231,1.23115,1.2308,1.23095,20800000.0
2009-01-15 05:44:00,1.231,1.2314,1.23045,1.23045,34600000.0
2009-01-15 05:45:00,1.2306,1.23065,1.23005,1.23045,23200000.0
2009-01-15 05:46:00,1.23045,1.2307,1.2304,1.23065,28800000.0
2009-01-15 05:47:00,1.2306,1.2308,1.22985,1.23025,52000000.0
2009-01-15 05:48:00,1.23035,1.2307,1.2303,1.2304,44800000.0
2009-01-15 05:49:00,1.23035,1.2313,1.23,1.23065,76600000.0
2009-01-15 05:50:00,1.2302,1.2306,1.22955,1.22975,79600000.0
2009-01-15 05:51:00,1.2297,1.23075,1.2293,1.22995,88200000.0
2009-01-15 05:52:00,1.2296,1.23,1.22905,1.22945,60800000.0
2009-01-15 05:53:00,1.2295,1.23005,1.2289,1.2294,63800000.0
2009-01-15 05:54:00,1.2296,1.23015,1.2292,1.22935,59200000.0
2009-01-15 05:55:00,1.22945,1.2295,1.2287,1.2287,47200000.0
2009-01-15 05:56:00,1.2287,1.23035,1.2287,1.23035,57600000.0
2009-01-15 05:57:00,1.23055,1.23085,1.23015,1.23075,45400000.0
2009-01-15 05:58:00,1.2306,1.2308,1.2286,1.22965,108600000.0
2009-01-15 05:59:00,1.2296,1.22985,1.2289,1.22915,68600000.0
2009-01-15 06:00:00,1.2293,1.22965,1.2287,1.229,32400000.0
2009-01-15 06:01:00,1.229,1.2293,1.22775,1.22795,70200000.0
2009-01-15 06:02:00,1.22825,1.22875,1.22755,1.2287,37000000.0
2009-01-15 06:03:00,1.2289,1.22915,1.22715,1.22715,56000000.0
2009-01-15 06:04:00,1.22735,1.22875,1.22735,1.22845,77400000.0
2009-01-15 06:05:00,1.22855,1.22895,1.22785,1.22815,103400000.0
2009-01-15 06:06:00,1.22825,1.22865,1.22815,1.2285,39200000.0
2009-01-15 06:07:00,1.2285,1.229,1.22835,1.2285,23600000.0
2009-01-15 06:08:00,1.22865,1.22985,1.22865,1.2295,13600000.0
2009-01-15 06:09:00,1.22965,1.23025,1.22855,1.22855,38600000.0
2009-01-15 06:10:00,1.22935,1.22935,1.22855,1.22855,26800000.0
2009-01-15 06:11:00,1.2288,1.2298,1.2288,1.2294,16600000.0
2009-01-15 06:12:00,1.2298,1.23,1.2291,1.22945,23200000.0
2009-01-15 06:13:00,1.2296,1.22965,1.2294,1.22965,13000000.0
2009-01-15 06:14:00,1.22965,1.22975,1.22905,1.22905,29600000.0
2009-01-15 06:15:00,1.22905,1.22975,1.22905,1.2297,23000000.0
2009-01-15 06:16:00,1.22975,1.22975,1.2295,1.2295,22000000.0
2009-01-15 06:17:00,1.2295,1.22975,1.2292,1.2297,19000000.0
2009-01-15 06:18:00,1.2295,1.2298,1.2294,1.22965,19000000.0
2009-01-15 06:19:00,1.2296,1.22965,1.22945,1.22945,9000000.0
2009-01-15 06:20:00,1.22945,1.22965,1.22945,1.2295,11400000.0
2009-01-15 06:21:00,1.2295,1.2298,1.22925,1.2298,19000000.0
2009-01-15 06:22:00,1.2297,1.22975,1.22945,1.2296,15600000.0
2009-01-15 06:23:00,1.2297,1.22995,1.22945,1.2298,38600000.0
2009-01-15 06:24:00,1.2299,1.2309,1.2299,1.23055,46200000.0
2009-01-15 06:25:00,1.23065,1.2309,1.2301,1.23045,46600000.0
2009-01-15 06:26:00,1.23055,1.2308,1.23035,1.23065,50800000.0
2009-01-15 06:27:00,1.2308,1.2309,1.22995,1.2302,67600000.0
2009-01-15 06:28:00,1.23005,1.2304,1.22985,1.23025,58600000.0
2009-01-15 06:29:00,1.2304,1.23045,1.22985,1.22985,10400000.0
2009-01-15 06:30:00,1.22985,1.2302,1.2298,1.2302,20000000.0
2009-01-15 06:31:00,1.23,1.23075,1.23,1.23025,6600000.0
2009-01-15 06:32:00,1.23045,1.2312,1.23045,1.2312,13000000.0
2009-01-15 06:33:00,1.2316,1.2316,1.2309,1.23095,53000000.0
2009-01-15 06:34:00,1.23075,1.23075,1.2304,1.2304,30800000.0
2009-01-15 06:35:00,1.2306,1.2308,1.2305,1.23075,25200000.0
2009-01-15 06:36:00,1.23095,1.2316,1.23095,1.23095,13200000.0
2009-01-15 06:37:00,1.2307,1.23095,1.23055,1.23055,9400000.0
2009-01-15 06:38:00,1.23055,1.2309,1.22935,1.22945,33800000.0
2009-01-15 06:39:00,1.22935,1.2301,1.22895,1.22985,30200000.0
2009-01-15 06:40:00,1.2297,1.23045,1.2297,1.23025,15200000.0
2009-01-15 06:41:00,1.23005,1.2303,1.2297,1.2301,23600000.0
2009-01-15 06:42:00,1.2303,1.23095,1.2297,1.22985,35200000.0
2009-01-15 06:43:00,1.22985,1.23105,1.2298,1.23035,17400000.0
2009-01-15 06:44:00,1.23035,1.2318,1.23035,1.2314,71400000.0
2009-01-15 06:45:00,1.23145,1.23175,1.2308,1.23135,46200000.0
2009-01-15 06:46:00,1.23135,1.23175,1.231,1.2316,25000000.0
2009-01-15 06:47:00,1.23145,1.2325,1.2303,1.2306,67800000.0
2009-01-15 06:48:00,1.2307,1.2326,1.2307,1.2307,67400000.0
2009-01-15 06:49:00,1.23075,1.23115,1.23075,1.2311,21800000.0
2009-01-15 06:50:00,1.2308,1.2312,1.23065,1.23115,27000000.0
2009-01-15 06:51:00,1.2311,1.2311,1.2305,1.23095,9400000.0
2009-01-15 06:52:00,1.2306,1.23095,1.22945,1.2302,64800000.0
2009-01-15 06:53:00,1.23005,1.23025,1.22975,1.22985,39600000.0
2009-01-15 06:54:00,1.22995,1.23175,1.2298,1.2313,33400000.0
2009-01-15 06:55:00,1.2313,1.2318,1.2303,1.2309,31000000.0
2009-01-15 06:56:00,1.23075,1.2313,1.23025,1.23065,47400000.0
2009-01-15 06:57:00,1.23075,1.2312,1.2305,1.23115,10400000.0
2009-01-15 06:58:00,1.2312,1.2312,1.23045,1.23055,38800000.0
2009-01-15 06:59:00,1.23055,1.23145,1.22865,1.2298,142200000.0
2009-01-15 07:00:00,1.2297,1.23035,1.2297,1.2301,17800000.0
2009-01-15 07:01:00,1.23,1.2304,1.23,1.23035,16000000.0
2009-01-15 07:02:00,1.2304,1.23075,1.2304,1.23075,5000000.0
2009-01-15 07:03:00,1.23075,1.2309,1.23055,1.2309,7600000.0
2009-01-15 07:04:00,1.23095,1.23095,1.23005,1.23015,17600000.0
2009-01-15 07:05:00,1.23025,1.2309,1.23005,1.23075,78400000.0
2009-01-15 07:06:00,1.23125,1.2319,1.2306,1.23065,40200000.0
2009-01-15 07:07:00,1.2307,1.2307,1.2305,1.2307,14400000.0
2009-01-15 07:08:00,1.23075,1.23075,1.23065,1.23075,5800000.0
2009-01-15 07:09:00,1.23075,1.23075,1.2304,1.2305,26600000.0
2009-01-15 07:10:00,1.2305,1.2305,1.22995,1.2304,32000000.0
2009-01-15 07:11:00,1.23015,1.2308,1.23005,1.23035,53200000.0
2009-01-15 07:12:00,1.23035,1.23125,1.2302,1.2311,48000000.0
2009-01-15 07:13:00,1.23105,1.2313,1.23105,1.2313,10800000.0
2009-01-15 07:14:00,1.2313,1.23215,1.23125,1.2314,8800000.0
2009-01-15 07:15:00,1.23125,1.2314,1.23075,1.23085,26200000.0
2009-01-15 07:16:00,1.2309,1.2312,1.2303,1.2307,25000000.0
2009-01-15 07:17:00,1.2307,1.2307,1.2292,1.2298,35200000.0
2009-01-15 07:18:00,1.22995,1.23,1.22955,1.22985,28800000.0
2009-01-15 07:19:00,1.22985,1.23,1.22985,1.23,4200000.0
2009-01-15 07:20:00,1.2299,1.2302,1.2299,1.2302,4000000.0
2009-01-15 07:21:00,1.23025,1.2312,1.22945,1.2309,46000000.0
2009-01-15 07:22:00,1.2307,1.231,1.2298,1.23035,37600000.0
2009-01-15 07:23:00,1.23015,1.2302,1.2301,1.23015,6000000.0
2009-01-15 07:24:00,1.23015,1.2303,1.22995,1.23015,26000000.0
2009-01-15 07:25:00,1.2303,1.2303,1.23015,1.23025,3000000.0
2009-01-15 07:26:00,1.23015,1.23015,1.22855,1.2295,39400000.0
2009-01-15 07:27:00,1.2295,1.2307,1.2294,1.23,63200000.0
2009-01-15 07:28:00,1.22985,1.2299,1.2297,1.2297,5000000.0
2009-01-15 07:29:00,1.22945,1.23115,1.22935,1.23035,42200000.0
2009-01-15 07:30:00,1.23045,1.2307,1.2299,1.23005,35000000.0
2009-01-15 07:31:00,1.23005,1.2303,1.2299,1.2299,10000000.0
2009-01-15 07:32:00,1.23,1.2303,1.2298,1.23005,26200000.0
2009-01-15 07:33:00,1.23005,1.23005,1.22995,1.23005,15600000.0
2009-01-15 07:34:00,1.23,1.23005,1.2298,1.2298,10800000.0
2009-01-15 07:35:00,1.23,1.23005,1.22875,1.22885,78600000.0
2009-01-15 07:36:00,1.22875,1.22895,1.22845,1.22865,77600000.0
2009-01-15 07:37:00,1.22865,1.2297,1.22855,1.2296,24400000.0
2009-01-15 07:38:00,1.2295,1.2303,1.2295,1.23005,57000000.0
2009-01-15 07:39:00,1.2301,1.2301,1.22875,1.22935,193400000.0
2009-01-15 07:40:00,1.22925,1.2298,1.2288,1.2294,55000000.0
2009-01-15 07:41:00,1.2289,1.2291,1.22855,1.22885,39000000.0
2009-01-15 07:42:00,1.2289,1.22905,1.22855,1.2288,32000000.0
2009-01-15 07:43:00,1.22905,1.2303,1.22855,1.2294,58800000.0
2009-01-15 07:44:00,1.2293,1.2299,1.22755,1.2291,60000000.0
2009-01-15 07:45:00,1.2291,1.2295,1.2287,1.22905,38800000.0
2009-01-15 07:46:00,1.2294,1.2298,1.22915,1.2295,12600000.0
2009-01-15 07:47:00,1.2296,1.22995,1.2289,1.22905,29400000.0
2009-01-15 07:48:00,1.2291,1.23025,1.2291,1.23025,14600000.0
2009-01-15 07:49:00,1.23015,1.2303,1.22965,1.2298,26400000.0
2009-01-15 07:50:00,1.2298,1.23,1.229,1.22925,25800000.0
2009-01-15 07:51:00,1.22915,1.2297,1.2288,1.22965,46200000.0
2009-01-15 07:52:00,1.22945,1.22945,1.2284,1.22905,27200000.0
2009-01-15 07:53:00,1.22905,1.22905,1.22865,1.22885,27200000.0
2009-01-15 07:54:00,1.22905,1.22905,1.22885,1.22905,3000000.0
2009-01-15 07:55:00,1.2293,1.22965,1.2293,1.22935,58000000.0
2009-01-15 07:56:00,1.22945,1.22975,1.22935,1.2297,38000000.0
2009-01-15 07:57:00,1.22965,1.22975,1.22955,1.22975,24200000.0
2009-01-15 07:58:00,1.2298,1.2298,1.2284,1.2284,11400000.0
2009-01-15 07:59:00,1.22845,1.22855,1.2273,1.2278,26600000.0
2009-01-15 08:00:00,1.2277,1.22865,1.22725,1.22865,78400000.0
2009-01-15 08:01:00,1.22865,1.22955,1.22755,1.2295,83200000.0
2009-01-15 08:02:00,1.2292,1.2292,1.2285,1.2289,18800000.0
2009-01-15 08:03:00,1.22925,1.22985,1.2289,1.22895,49600000.0
2009-01-15 08:04:00,1.2291,1.2291,1.22795,1.2284,50800000.0
2009-01-15 08:05:00,1.2284,1.2299,1.2282,1.2291,58000000.0
2009-01-15 08:06:00,1.2293,1.22995,1.229,1.22985,16000000.0
2009-01-15 08:07:00,1.22965,1.22985,1.2289,1.22915,23200000.0
2009-01-15 08:08:00,1.22915,1.2293,1.2282,1.22885,27400000.0
2009-01-15 08:09:00,1.22875,1.22885,1.22855,1.2288,19200000.0
2009-01-15 08:10:00,1.2288,1.2297,1.22875,1.2289,57200000.0
2009-01-15 08:11:00,1.2294,1.2294,1.2289,1.2291,4600000.0
2009-01-15 08:12:00,1.2293,1.2303,1.2291,1.2295,24000000.0
2009-01-15 08:13:00,1.2293,1.2295,1.22885,1.22895,17400000.0
2009-01-15 08:14:00,1.22945,1.22945,1.22895,1.229,16200000.0
2009-01-15 08:15:00,1.2293,1.22955,1.2293,1.2293,16600000.0
2009-01-15 08:16:00,1.22935,1.22975,1.22935,1.22965,18400000.0
2009-01-15 08:17:00,1.22975,1.2304,1.22975,1.23,37200000.0
2009-01-15 08:18:00,1.2301,1.23105,1.22985,1.23105,22400000.0
2009-01-15 08:19:00,1.2308,1.2313,1.22995,1.22995,75200000.0
2009-01-15 08:20:00,1.22995,1.2302,1.2277,1.2278,126600000.0
2009-01-15 08:21:00,1.2279,1.22855,1.2274,1.22815,62200000.0
2009-01-15 08:22:00,1.22825,1.2285,1.228,1.22805,32200000.0
2009-01-15 08:23:00,1.22825,1.2291,1.2273,1.22825,74600000.0
2009-01-15 08:24:00,1.22825,1.2299,1.22805,1.2289,94000000.0
2009-01-15 08:25:00,1.22885,1.22895,1.22855,1.22855,37000000.0
2009-01-15 08:26:00,1.2286,1.2301,1.2284,1.2284,37600000.0
2009-01-15 08:27:00,1.2284,1.2298,1.2281,1.2298,42800000.0
2009-01-15 08:28:00,1.2298,1.2298,1.229,1.22965,16000000.0
2009-01-15 08:29:00,1.2294,1.2303,1.2286,1.22955,52200000.0
2009-01-15 08:30:00,1.229,1.229,1.2281,1.2283,12800000.0
2009-01-15 08:31:00,1.22835,1.22895,1.22835,1.22895,48200000.0
2009-01-15 08:32:00,1.2288,1.2288,1.2282,1.22835,46600000.0
2009-01-15 08:33:00,1.22835,1.22845,1.227,1.22825,92600000.0
2009-01-15 08:34:00,1.22815,1.2285,1.2271,1.2272,70000000.0
2009-01-15 08:35:00,1.2276,1.2282,1.2273,1.2276,50800000.0
2009-01-15 08:36:00,1.22785,1.2287,1.2269,1.2278,54800000.0
2009-01-15 08:37:00,1.22795,1.2284,1.2276,1.22805,30600000.0
2009-01-15 08:38:00,1.2284,1.22895,1.2284,1.2288,29200000.0
2009-01-15 08:39:00,1.22875,1.22875,1.22845,1.22875,30200000.0
2009-01-15 08:40:00,1.22865,1.22865,1.2274,1.2274,22200000.0
2009-01-15 08:41:00,1.22765,1.22815,1.2274,1.22815,24400000.0
2009-01-15 08:42:00,1.22815,1.2288,1.22805,1.22845,30200000.0
2009-01-15 08:43:00,1.2288,1.2293,1.22765,1.22925,34600000.0
2009-01-15 08:44:00,1.22925,1.22955,1.22875,1.22915,47600000.0
2009-01-15 08:45:00,1.22915,1.22995,1.22865,1.2287,41000000.0
2009-01-15 08:46:00,1.22855,1.2296,1.22825,1.2289,63200000.0
2009-01-15 08:47:00,1.2287,1.2302,1.22835,1.22835,115600000.0
2009-01-15 08:48:00,1.2285,1.2298,1.22825,1.229,61800000.0
2009-01-15 08:49:00,1.22865,1.22895,1.22775,1.2288,95200000.0
2009-01-15 08:50:00,1.22915,1.22915,1.2281,1.22875,50400000.0
2009-01-15 08:51:00,1.22865,1.22875,1.22825,1.22855,29000000.0
2009-01-15 08:52:00,1.22845,1.2292,1.22845,1.22865,59400000.0
2009-01-15 08:53:00,1.22865,1.229,1.228,1.228,71200000.0
2009-01-15 08:54:00,1.228,1.22865,1.22655,1.2283,96600000.0
2009-01-15 08:55:00,1.22815,1.22845,1.22545,1.228,103200000.0
2009-01-15 08:56:00,1.2278,1.23045,1.2278,1.22995,93800000.0
2009-01-15 08:57:00,1.2297,1.23045,1.22885,1.22885,66200000.0
2009-01-15 08:58:00,1.22875,1.2306,1.2277,1.228,112400000.0
2009-01-15 08:59:00,1.2281,1.2292,1.22765,1.2292,83200000.0
2009-01-15 09:00:00,1.2292,1.2292,1.2277,1.2277,66600000.0
2009-01-15 09:01:00,1.2278,1.2282,1.2275,1.2275,56400000.0
2009-01-15 09:02:00,1.2274,1.22805,1.2272,1.22775,93800000.0
2009-01-15 09:03:00,1.2278,1.228,1.22655,1.22745,135800000.0
2009-01-15 09:04:00,1.22735,1.22745,1.22695,1.2272,49600000.0
2009-01-15 09:05:00,1.2272,1.2272,1.2267,1.22705,33200000.0
2009-01-15 09:06:00,1.22735,1.22785,1.227,1.2275,70200000.0
2009-01-15 09:07:00,1.22765,1.22775,1.2273,1.2275,18400000.0
2009-01-15 09:08:00,1.22735,1.2276,1.22655,1.2275,80200000.0
2009-01-15 09:09:00,1.22755,1.228,1.2269,1.2275,96000000.0
2009-01-15 09:10:00,1.22755,1.22795,1.22645,1.22705,119800000.0
2009-01-15 09:11:00,1.22705,1.22805,1.22655,1.2277,97800000.0
2009-01-15 09:12:00,1.2279,1.2293,1.22725,1.22825,105600000.0
2009-01-15 09:13:00,1.22845,1.229,1.22705,1.2276,148600000.0
2009-01-15 09:14:00,1.2274,1.22915,1.22725,1.22765,75600000.0
2009-01-15 09:15:00,1.22805,1.22825,1.22695,1.22745,125600000.0
2009-01-15 09:16:00,1.2274,1.2283,1.2274,1.2278,106800000.0
2009-01-15 09:17:00,1.2278,1.22885,1.2277,1.22885,35200000.0
2009-01-15 09:18:00,1.2289,1.2301,1.2271,1.229,150200000.0
2009-01-15 09:19:00,1.229,1.22975,1.22835,1.2291,85800000.0
2009-01-15 09:20:00,1.2293,1.22975,1.2275,1.2292,109000000.0
2009-01-15 09:21:00,1.2295,1.22955,1.2283,1.22845,63600000.0
2009-01-15 09:22:00,1.22835,1.2294,1.2283,1.2289,68600000.0
2009-01-15 09:23:00,1.2291,1.23135,1.2289,1.2312,80200000.0
2009-01-15 09:24:00,1.23135,1.23195,1.2308,1.2308,72400000.0
2009-01-15 09:25:00,1.23085,1.2319,1.22955,1.23015,163800000.0
2009-01-15 09:26:00,1.23035,1.2313,1.2302,1.2312,96600000.0
2009-01-15 09:27:00,1.2312,1.23165,1.23005,1.23065,185800000.0
2009-01-15 09:28:00,1.23115,1.23335,1.2307,1.2333,129000000.0
2009-01-15 09:29:00,1.23285,1.2331,1.2309,1.2312,109400000.0
2009-01-15 09:30:00,1.23125,1.23275,1.23125,1.2319,82800000.0
2009-01-15 09:31:00,1.2319,1.2319,1.23025,1.23035,73000000.0
2009-01-15 09:32:00,1.23035,1.2324,1.23035,1.23165,66600000.0
2009-01-15 09:33:00,1.2315,1.23185,1.23145,1.2315,53000000.0
2009-01-15 09:34:00,1.2318,1.2318,1.2314,1.23165,24000000.0
2009-01-15 09:35:00,1.23175,1.233,1.23145,1.23165,126800000.0
2009-01-15 09:36:00,1.23165,1.2326,1.2316,1.23245,36600000.0
2009-01-15 09:37:00,1.23245,1.2328,1.2319,1.2323,74800000.0
2009-01-15 09:38:00,1.23225,1.2326,1.23175,1.2319,66200000.0
2009-01-15 09:39:00,1.23205,1.23245,1.2316,1.23235,55600000.0
2009-01-15 09:40:00,1.23215,1.23245,1.2313,1.2316,97000000.0
2009-01-15 09:41:00,1.2318,1.2318,1.23085,1.231,45200000.0
2009-01-15 09:42:00,1.23095,1.2314,1.2308,1.2312,13600000.0
2009-01-15 09:43:00,1.23115,1.2324,1.23115,1.2324,31600000.0
2009-01-15 09:44:00,1.2324,1.2337,1.2319,1.23205,105800000.0
2009-01-15 09:45:00,1.23195,1.23195,1.2311,1.2311,23600000.0
2009-01-15 09:46:00,1.2311,1.23145,1.2308,1.23145,54600000.0
2009-01-15 09:47:00,1.2314,1.2314,1.23045,1.231,60600000.0
2009-01-15 09:48:00,1.23105,1.2315,1.23075,1.231,54600000.0
2009-01-15 09:49:00,1.23105,1.2315,1.22995,1.23125,113200000.0
2009-01-15 09:50:00,1.23125,1.23125,1.23045,1.2307,37000000.0
2009-01-15 09:51:00,1.23075,1.23115,1.2305,1.23115,21400000.0
2009-01-15 09:52:00,1.23105,1.2316,1.23015,1.23125,68200000.0
2009-01-15 09:53:00,1.2311,1.232,1.23085,1.2318,53400000.0
2009-01-15 09:54:00,1.232,1.232,1.2308,1.2318,55600000.0
2009-01-15 09:55:00,1.2322,1.2327,1.23195,1.2322,25000000.0
2009-01-15 09:56:00,1.2322,1.23275,1.23185,1.23275,23800000.0
2009-01-15 09:57:00,1.2326,1.2326,1.2321,1.23225,68000000.0
2009-01-15 09:58:00,1.23235,1.23285,1.23215,1.2324,54200000.0
2009-01-15 09:59:00,1.2324,1.23305,1.23205,1.2326,55400000.0
2009-01-15 10:00:00,1.23265,1.2333,1.2324,1.2326,76800000.0
2009-01-15 10:01:00,1.23255,1.23255,1.23185,1.2321,47800000.0
2009-01-15 10:02:00,1.2321,1.2325,1.2318,1.23235,60600000.0
2009-01-15 10:03:00,1.23235,1.2327,1.2316,1.23185,57200000.0
2009-01-15 10:04:00,1.23185,1.23245,1.2312,1.23245,56000000.0
2009-01-15 10:05:00,1.2323,1.2331,1.23125,1.23125,81000000.0
2009-01-15 10:06:00,1.23115,1.23175,1.2295,1.2314,155200000.0
2009-01-15 10:07:00,1.2313,1.23195,1.2286,1.23105,163000000.0
2009-01-15 10:08:00,1.2311,1.23175,1.22995,1.23165,115400000.0
2009-01-15 10:09:00,1.2317,1.2323,1.23075,1.23155,65600000.0
2009-01-15 10:10:00,1.2315,1.23225,1.23035,1.2306,61600000.0
2009-01-15 10:11:00,1.2306,1.23215,1.2306,1.232,73800000.0
2009-01-15 10:12:00,1.2322,1.23265,1.2308,1.23215,73400000.0
2009-01-15 10:13:00,1.232,1.2328,1.2317,1.23275,63400000.0
2009-01-15 10:14:00,1.23275,1.2333,1.2324,1.23285,87200000.0
2009-01-15 10:15:00,1.233,1.2339,1.23285,1.233,45400000.0
2009-01-15 10:16:00,1.23295,1.23345,1.23245,1.2331,57200000.0
2009-01-15 10:17:00,1.2328,1.2334,1.23075,1.23075,114800000.0
2009-01-15 10:18:00,1.23055,1.23245,1.23055,1.23145,76200000.0
2009-01-15 10:19:00,1.2318,1.2333,1.2315,1.2327,85000000.0
2009-01-15 10:20:00,1.23285,1.23365,1.2317,1.2326,66200000.0
2009-01-15 10:21:00,1.23245,1.2346,1.23195,1.23325,128000000.0
2009-01-15 10:22:00,1.23325,1.23445,1.23325,1.2339,88600000.0
2009-01-15 10:23:00,1.2338,1.23445,1.2337,1.2337,149000000.0
2009-01-15 10:24:00,1.2337,1.23475,1.2334,1.2345,47400000.0
2009-01-15 10:25:00,1.23445,1.2345,1.23335,1.2336,40400000.0
2009-01-15 10:26:00,1.2336,1.23395,1.23355,1.2339,29000000.0
2009-01-15 10:27:00,1.23375,1.2338,1.2329,1.2338,37400000.0
2009-01-15 10:28:00,1.23385,1.23475,1.23335,1.2345,114800000.0
2009-01-15 10:29:00,1.2341,1.2348,1.234,1.23475,47600000.0
2009-01-15 10:30:00,1.2347,1.2353,1.23345,1.2346,92800000.0
2009-01-15 10:31:00,1.2342,1.23425,1.23345,1.23345,69400000.0
2009-01-15 10:32:00,1.2335,1.23365,1.23305,1.23325,42400000.0
2009-01-15 10:33:00,1.2331,1.23395,1.2325,1.2338,100000000.0
2009-01-15 10:34:00,1.2336,1.234,1.23165,1.23175,117000000.0
2009-01-15 10:35:00,1.2318,1.2331,1.2305,1.2327,132800000.0
2009-01-15 10:36:00,1.23285,1.2339,1.23215,1.23265,86000000.0
2009-01-15 10:37:00,1.2327,1.234,1.23255,1.23285,75400000.0
2009-01-15 10:38:00,1.23285,1.23445,1.2326,1.23325,67800000.0
2009-01-15 10:39:00,1.23305,1.2338,1.2325,1.23305,73400000.0
2009-01-15 10:40:00,1.2328,1.2332,1.2312,1.23265,136600000.0
2009-01-15 10:41:00,1.23325,1.23385,1.231,1.2317,130600000.0
2009-01-15 10:42:00,1.2317,1.23195,1.23115,1.2318,84800000.0
2009-01-15 10:43:00,1.2317,1.2332,1.2311,1.23125,49200000.0
2009-01-15 10:44:00,1.2312,1.23235,1.23085,1.23235,62600000.0
2009-01-15 10:45:00,1.2323,1.23265,1.23155,1.23265,56400000.0
2009-01-15 10:46:00,1.23265,1.23335,1.2318,1.2322,116200000.0
2009-01-15 10:47:00,1.2322,1.23265,1.23215,1.23225,49800000.0
2009-01-15 10:48:00,1.23225,1.23255,1.23175,1.23185,22800000.0
2009-01-15 10:49:00,1.23185,1.23185,1.2316,1.2316,23200000.0
2009-01-15 10:50:00,1.23175,1.23215,1.2314,1.23215,59600000.0
2009-01-15 10:51:00,1.2321,1.23215,1.2321,1.2321,4000000.0
2009-01-15 10:52:00,1.23215,1.23325,1.232,1.23285,51000000.0
2009-01-15 10:53:00,1.23285,1.23345,1.23235,1.2325,43600000.0
2009-01-15 10:54:00,1.23265,1.23265,1.23125,1.232,22400000.0
2009-01-15 10:55:00,1.232,1.23285,1.23175,1.23265,38000000.0
2009-01-15 10:56:00,1.23255,1.23355,1.23185,1.23245,68600000.0
2009-01-15 10:57:00,1.23245,1.2331,1.23165,1.23175,42000000.0
2009-01-15 10:58:00,1.2317,1.23175,1.2313,1.23175,28000000.0
2009-01-15 10:59:00,1.23175,1.23215,1.23035,1.23045,76000000.0
2009-01-15 11:00:00,1.2306,1.2311,1.23025,1.23045,75600000.0
2009-01-15 11:01:00,1.23045,1.23065,1.2302,1.23045,79800000.0
2009-01-15 11:02:00,1.23045,1.23115,1.2301,1.2309,129000000.0
2009-01-15 11:03:00,1.2309,1.2309,1.22995,1.23055,67800000.0
2009-01-15 11:04:00,1.2304,1.2306,1.22995,1.23055,19000000.0
2009-01-15 11:05:00,1.23035,1.2308,1.23015,1.2304,36000000.0
2009-01-15 11:06:00,1.23025,1.23055,1.2286,1.23025,100800000.0
2009-01-15 11:07:00,1.23025,1.23185,1.2296,1.2314,90400000.0
2009-01-15 11:08:00,1.23145,1.23195,1.2305,1.23065,71000000.0
2009-01-15 11:09:00,1.23065,1.2328,1.2303,1.231,106000000.0
2009-01-15 11:10:00,1.2311,1.2326,1.2311,1.2324,53200000.0
2009-01-15 11:11:00,1.2325,1.233,1.2315,1.2322,56800000.0
2009-01-15 11:12:00,1.23205,1.23245,1.2315,1.2318,59400000.0
2009-01-15 11:13:00,1.23175,1.2329,1.2316,1.2329,56400000.0
2009-01-15 11:14:00,1.23215,1.23285,1.232,1.2323,24700000.0
2009-01-15 11:15:00,1.2325,1.23315,1.2319,1.2331,33600000.0
2009-01-15 11:16:00,1.2332,1.2333,1.23165,1.2317,62400000.0
2009-01-15 11:17:00,1.23185,1.23295,1.23135,1.23195,51200000.0
2009-01-15 11:18:00,1.23275,1.2332,1.2317,1.2322,41000000.0
2009-01-15 11:19:00,1.2324,1.23275,1.232,1.23245,32600000.0
2009-01-15 11:20:00,1.2324,1.2332,1.2322,1.23315,26000000.0
2009-01-15 11:21:00,1.23315,1.2337,1.2322,1.2325,62800000.0
2009-01-15 11:22:00,1.2326,1.2329,1.23155,1.2329,84400000.0
2009-01-15 11:23:00,1.23265,1.2338,1.23175,1.23375,70600000.0
2009-01-15 11:24:00,1.2338,1.2343,1.23305,1.2336,70200000.0
2009-01-15 11:25:00,1.2341,1.2345,1.23345,1.2338,44600000.0
2009-01-15 11:26:00,1.2336,1.2344,1.23215,1.23335,91000000.0
2009-01-15 11:27:00,1.2334,1.2351,1.233,1.2343,110400000.0
2009-01-15 11:28:00,1.23435,1.23485,1.2337,1.23485,156200000.0
2009-01-15 11:29:00,1.23455,1.2353,1.23405,1.2346,107600000.0
2009-01-15 11:30:00,1.23455,1.23555,1.23435,1.23555,89200000.0
2009-01-15 11:31:00,1.23495,1.23575,1.23425,1.2357,87400000.0
2009-01-15 11:32:00,1.2358,1.2361,1.23415,1.2352,188800000.0
2009-01-15 11:33:00,1.23525,1.236,1.2343,1.23505,151200000.0
2009-01-15 11:34:00,1.23465,1.23515,1.2343,1.2345,137200000.0
2009-01-15 11:35:00,1.23455,1.23535,1.23355,1.2337,97600000.0
2009-01-15 11:36:00,1.23355,1.235,1.2334,1.23365,108400000.0
2009-01-15 11:37:00,1.2337,1.2347,1.23355,1.23385,55600000.0
2009-01-15 11:38:00,1.2338,1.23485,1.23375,1.2338,38800000.0
2009-01-15 11:39:00,1.23365,1.23385,1.23245,1.23315,49000000.0
2009-01-15 11:40:00,1.2331,1.23335,1.23235,1.23295,39800000.0
2009-01-15 11:41:00,1.23315,1.23375,1.23275,1.2331,25600000.0
2009-01-15 11:42:00,1.23295,1.23405,1.2329,1.23375,80200000.0
2009-01-15 11:43:00,1.2337,1.23465,1.2332,1.234,96800000.0
2009-01-15 11:44:00,1.234,1.234,1.23305,1.23305,33000000.0
2009-01-15 11:45:00,1.233,1.23345,1.2319,1.23195,60800000.0
2009-01-15 11:46:00,1.2319,1.2326,1.2314,1.2324,45400000.0
2009-01-15 11:47:00,1.2324,1.2331,1.23235,1.23265,71000000.0
2009-01-15 11:48:00,1.23285,1.2336,1.23165,1.2336,46400000.0
2009-01-15 11:49:00,1.23315,1.23395,1.23235,1.233,102400000.0
2009-01-15 11:50:00,1.23295,1.23375,1.2328,1.2337,79200000.0
2009-01-15 11:51:00,1.23385,1.23435,1.2333,1.23335,74000000.0
2009-01-15 11:52:00,1.23355,1.2344,1.233,1.2339,175600000.0
2009-01-15 11:53:00,1.23395,1.23545,1.23315,1.2332,136600000.0
2009-01-15 11:54:00,1.2332,1.23475,1.2332,1.2346,152600000.0
2009-01-15 11:55:00,1.2342,1.2348,1.2332,1.23335,96200000.0
2009-01-15 11:56:00,1.2334,1.2337,1.23305,1.23325,117600000.0
2009-01-15 11:57:00,1.2332,1.23445,1.23315,1.2344,43200000.0
2009-01-15 11:58:00,1.2344,1.23485,1.23395,1.23395,59200000.0
2009-01-15 11:59:00,1.234,1.2341,1.2336,1.2336,29000000.0
2009-01-15 12:00:00,1.23305,1.23425,1.23305,1.2337,32600000.0
2009-01-15 12:01:00,1.23385,1.23445,1.23275,1.23275,34400000.0
2009-01-15 12:02:00,1.23245,1.23315,1.2317,1.2317,106000000.0
2009-01-15 12:03:00,1.23155,1.23235,1.23125,1.2314,49000000.0
2009-01-15 12:04:00,1.23145,1.23235,1.2305,1.232,54800000.0
2009-01-15 12:05:00,1.232,1.2326,1.2316,1.2318,46000000.0
2009-01-15 12:06:00,1.2318,1.2319,1.2314,1.2317,28000000.0
2009-01-15 12:07:00,1.2317,1.23295,1.2313,1.2318,52600000.0
2009-01-15 12:08:00,1.2319,1.23225,1.23085,1.23105,88000000.0
2009-01-15 12:09:00,1.2312,1.23215,1.23085,1.2319,100200000.0
2009-01-15 12:10:00,1.23195,1.23345,1.23125,1.2333,103200000.0
2009-01-15 12:11:00,1.2333,1.2333,1.2322,1.2326,84600000.0
2009-01-15 12:12:00,1.2327,1.23325,1.23215,1.23255,49800000.0
2009-01-15 12:13:00,1.23265,1.23385,1.23245,1.2328,96600000.0
2009-01-15 12:14:00,1.2329,1.2341,1.2327,1.23355,95000000.0
2009-01-15 12:15:00,1.23385,1.23485,1.23385,1.2346,36000000.0
2009-01-15 12:16:00,1.23445,1.23465,1.23225,1.2337,49600000.0
2009-01-15 12:17:00,1.23375,1.23375,1.23235,1.23295,97200000.0
2009-01-15 12:18:00,1.23285,1.23295,1.23235,1.2327,32800000.0
2009-01-15 12:19:00,1.2327,1.23365,1.2325,1.2329,44200000.0
2009-01-15 12:20:00,1.2329,1.23345,1.2328,1.2329,42200000.0
2009-01-15 12:21:00,1.2329,1.23455,1.23225,1.2324,89200000.0
2009-01-15 12:22:00,1.2326,1.23435,1.2325,1.23315,66400000.0
2009-01-15 12:23:00,1.2332,1.2338,1.23295,1.2337,30800000.0
2009-01-15 12:24:00,1.23325,1.2334,1.23225,1.2334,35600000.0
2009-01-15 12:25:00,1.2334,1.23445,1.2331,1.23345,58200000.0
2009-01-15 12:26:00,1.23345,1.23345,1.2323,1.23315,45000000.0
2009-01-15 12:27:00,1.23305,1.23365,1.2324,1.2326,55400000.0
2009-01-15 12:28:00,1.23255,1.23335,1.2323,1.23335,54600000.0
2009-01-15 12:29:00,1.23345,1.23375,1.2333,1.23375,8000000.0
2009-01-15 12:30:00,1.2333,1.2333,1.2329,1.23325,18400000.0
2009-01-15 12:31:00,1.2329,1.2333,1.2329,1.23325,22400000.0
2009-01-15 12:32:00,1.2332,1.2332,1.2324,1.233,31600000.0
2009-01-15 12:33:00,1.233,1.23315,1.23195,1.23255,46400000.0
2009-01-15 12:34:00,1.23235,1.23305,1.2318,1.23255,64200000.0
2009-01-15 12:35:00,1.23235,1.23405,1.23225,1.23385,128600000.0
2009-01-15 12:36:00,1.23355,1.23675,1.23355,1.23675,101800000.0
2009-01-15 12:37:00,1.2367,1.237,1.2353,1.2354,103600000.0
2009-01-15 12:38:00,1.23545,1.2364,1.23525,1.2354,114800000.0
2009-01-15 12:39:00,1.2353,1.2359,1.23525,1.2354,24000000.0
2009-01-15 12:40:00,1.23545,1.23655,1.2352,1.2354,48200000.0
2009-01-15 12:41:00,1.23525,1.23565,1.23495,1.23495,53600000.0
2009-01-15 12:42:00,1.235,1.2354,1.2343,1.2351,88200000.0
2009-01-15 12:43:00,1.2351,1.23635,1.2337,1.2348,115600000.0
2009-01-15 12:44:00,1.2355,1.23735,1.2347,1.2354,157000000.0
2009-01-15 12:45:00,1.23535,1.2363,1.23535,1.2358,26200000.0
2009-01-15 12:46:00,1.236,1.23625,1.2355,1.2355,26000000.0
2009-01-15 12:47:00,1.23565,1.23635,1.23555,1.23615,29000000.0
2009-01-15 12:48:00,1.23595,1.23595,1.2344,1.235,43800000.0
2009-01-15 12:49:00,1.2352,1.2355,1.23515,1.23515,37000000.0
2009-01-15 12:50:00,1.23505,1.2351,1.23425,1.2343,21000000.0
2009-01-15 12:51:00,1.2345,1.2352,1.2343,1.2343,36400000.0
2009-01-15 12:52:00,1.2348,1.2348,1.23425,1.2344,15000000.0
2009-01-15 12:53:00,1.23445,1.2346,1.23335,1.2337,57200000.0
2009-01-15 12:54:00,1.2335,1.23445,1.2334,1.23445,82400000.0
2009-01-15 12:55:00,1.2344,1.235,1.23335,1.23365,118400000.0
2009-01-15 12:56:00,1.23365,1.23585,1.23365,1.23425,62000000.0
2009-01-15 12:57:00,1.23485,1.23565,1.23485,1.23565,28600000.0
2009-01-15 12:58:00,1.2356,1.2356,1.23495,1.23515,29000000.0
2009-01-15 12:59:00,1.2351,1.23605,1.23455,1.23605,76000000.0
2009-01-15 13:00:00,1.23535,1.23625,1.2353,1.2353,56000000.0
2009-01-15 13:01:00,1.23525,1.237,1.23505,1.23565,51400000.0
2009-01-15 13:02:00,1.2353,1.23555,1.2335,1.23405,89000000.0
2009-01-15 13:03:00,1.23405,1.23435,1.23195,1.2324,125200000.0
2009-01-15 13:04:00,1.2323,1.2353,1.23215,1.2353,69200000.0
2009-01-15 13:05:00,1.2354,1.2363,1.2345,1.23555,60200000.0
2009-01-15 13:06:00,1.23555,1.23625,1.2351,1.23625,45000000.0
2009-01-15 13:07:00,1.2361,1.2366,1.2342,1.23425,127400000.0
2009-01-15 13:08:00,1.2344,1.23545,1.23375,1.23455,129400000.0
2009-01-15 13:09:00,1.23455,1.23545,1.23335,1.23345,131800000.0
2009-01-15 13:10:00,1.2334,1.23385,1.2333,1.23345,64200000.0
2009-01-15 13:11:00,1.23335,1.23335,1.23315,1.23335,24000000.0
2009-01-15 13:12:00,1.2332,1.2335,1.2332,1.2335,12000000.0
2009-01-15 13:13:00,1.2334,1.2339,1.2334,1.2338,29400000.0
2009-01-15 13:14:00,1.2337,1.23415,1.23325,1.2338,51600000.0
2009-01-15 13:15:00,1.2338,1.23395,1.2336,1.2336,80800000.0
2009-01-15 13:16:00,1.2336,1.234,1.2329,1.2331,81600000.0
2009-01-15 13:17:00,1.23305,1.2336,1.23295,1.23335,32000000.0
2009-01-15 13:18:00,1.23315,1.23315,1.2329,1.233,25000000.0
2009-01-15 13:19:00,1.23305,1.2333,1.23265,1.2332,28800000.0
2009-01-15 13:20:00,1.2331,1.23375,1.23305,1.2335,20800000.0
2009-01-15 13:21:00,1.2337,1.2337,1.23315,1.2333,67200000.0
2009-01-15 13:22:00,1.233,1.2334,1.2326,1.23305,25800000.0
2009-01-15 13:23:00,1.2331,1.2333,1.233,1.233,15800000.0
2009-01-15 13:24:00,1.2321,1.2322,1.2321,1.2321,4800000.0
2009-01-15 13:25:00,1.23215,1.2324,1.23135,1.23135,24000000.0
2009-01-15 13:26:00,1.23135,1.232,1.23125,1.232,20400000.0
2009-01-15 13:27:00,1.23165,1.232,1.23125,1.2317,41800000.0
2009-01-15 13:28:00,1.23175,1.23215,1.2316,1.2316,50000000.0
2009-01-15 13:29:00,1.2315,1.23155,1.23085,1.2312,32800000.0
2009-01-15 13:30:00,1.2312,1.2323,1.2302,1.2302,153600000.0
2009-01-15 13:31:00,1.2299,1.2321,1.2287,1.2321,110600000.0
2009-01-15 13:32:00,1.2321,1.23305,1.2317,1.2327,74800000.0
2009-01-15 13:33:00,1.2327,1.2329,1.23065,1.2309,46800000.0
2009-01-15 13:34:00,1.23095,1.2318,1.23075,1.23165,54800000.0
2009-01-15 13:35:00,1.2316,1.2318,1.2314,1.23155,34200000.0
2009-01-15 13:36:00,1.23175,1.23245,1.23155,1.2319,43400000.0
2009-01-15 13:37:00,1.2319,1.2326,1.23165,1.2326,25000000.0
2009-01-15 13:38:00,1.2326,1.2326,1.23205,1.23235,21800000.0
2009-01-15 13:39:00,1.2324,1.23295,1.2318,1.2318,39600000.0
2009-01-15 13:40:00,1.23175,1.2337,1.23175,1.23325,73800000.0
2009-01-15 13:41:00,1.23315,1.2334,1.2314,1.23315,72400000.0
2009-01-15 13:42:00,1.23305,1.2334,1.2329,1.23325,33600000.0
2009-01-15 13:43:00,1.23335,1.2339,1.2326,1.2332,48200000.0
2009-01-15 13:44:00,1.23315,1.2356,1.2325,1.2356,95000000.0
2009-01-15 13:45:00,1.2336,1.23455,1.2331,1.2341,57800000.0
2009-01-15 13:46:00,1.2341,1.2341,1.2327,1.2329,23400000.0
2009-01-15 13:47:00,1.2329,1.2329,1.23285,1.23285,6400000.0
2009-01-15 13:48:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-01-15 13:49:00,1.2346,1.2346,1.2324,1.2328,39400000.0
2009-01-15 13:50:00,1.23285,1.2332,1.2327,1.23295,39400000.0
2009-01-15 13:51:00,1.23305,1.2332,1.2323,1.2323,40000000.0
2009-01-15 13:52:00,1.2324,1.2324,1.2314,1.2316,24600000.0
2009-01-15 13:53:00,1.2317,1.2318,1.23145,1.23165,11000000.0
2009-01-15 13:54:00,1.2318,1.232,1.23085,1.2313,89400000.0
2009-01-15 13:55:00,1.23135,1.23225,1.2312,1.2319,50400000.0
2009-01-15 13:56:00,1.23195,1.23275,1.2317,1.23205,110200000.0
2009-01-15 13:57:00,1.2321,1.23245,1.2313,1.23235,76600000.0
2009-01-15 13:58:00,1.23275,1.23275,1.2298,1.23075,120400000.0
2009-01-15 13:59:00,1.23075,1.23185,1.2307,1.23175,90800000.0
2009-01-15 14:00:00,1.23165,1.232,1.2312,1.2315,71600000.0
2009-01-15 14:01:00,1.2316,1.23255,1.23105,1.23205,64200000.0
2009-01-15 14:02:00,1.232,1.23255,1.2319,1.23205,43000000.0
2009-01-15 14:03:00,1.23195,1.2335,1.2317,1.2325,82400000.0
2009-01-15 14:04:00,1.2327,1.23425,1.23265,1.23415,85600000.0
2009-01-15 14:05:00,1.23425,1.2343,1.2334,1.23365,47000000.0
2009-01-15 14:06:00,1.2339,1.23475,1.2331,1.23415,38800000.0
2009-01-15 14:07:00,1.234,1.2343,1.23285,1.23395,43000000.0
2009-01-15 14:08:00,1.2339,1.2339,1.2335,1.2336,12800000.0
2009-01-15 14:09:00,1.2334,1.23435,1.23335,1.23375,26600000.0
2009-01-15 14:10:00,1.2336,1.23435,1.2336,1.23385,49400000.0
2009-01-15 14:11:00,1.2339,1.23535,1.2327,1.2327,69000000.0
2009-01-15 14:12:00,1.23285,1.233,1.23265,1.23285,38400000.0
2009-01-15 14:13:00,1.23275,1.2332,1.2324,1.2327,44800000.0
2009-01-15 14:14:00,1.2325,1.23545,1.2325,1.2343,182200000.0
2009-01-15 14:15:00,1.2343,1.2346,1.2335,1.2337,89400000.0
2009-01-15 14:16:00,1.23375,1.23375,1.23315,1.23315,32400000.0
2009-01-15 14:17:00,1.23315,1.23315,1.23275,1.233,34600000.0
2009-01-15 14:18:00,1.23305,1.2331,1.23285,1.2331,17800000.0
2009-01-15 14:19:00,1.23305,1.23415,1.23175,1.23365,87200000.0
2009-01-15 14:20:00,1.2336,1.2344,1.2336,1.23405,48400000.0
2009-01-15 14:21:00,1.23405,1.2342,1.23255,1.23355,120200000.0
2009-01-15 14:22:00,1.23365,1.23375,1.23255,1.23345,169400000.0
2009-01-15 14:23:00,1.2333,1.2336,1.23185,1.232,138400000.0
2009-01-15 14:24:00,1.23195,1.2334,1.2315,1.23335,159000000.0
2009-01-15 14:25:00,1.2334,1.23385,1.23205,1.2337,111000000.0
2009-01-15 14:26:00,1.2338,1.234,1.23335,1.23335,60800000.0
2009-01-15 14:27:00,1.2332,1.2343,1.2328,1.23365,126200000.0
2009-01-15 14:28:00,1.23375,1.2346,1.23285,1.2343,73400000.0
2009-01-15 14:29:00,1.2343,1.23565,1.2343,1.23455,69800000.0
2009-01-15 14:30:00,1.23455,1.23595,1.23455,1.23535,72000000.0
2009-01-15 14:31:00,1.23535,1.2358,1.23475,1.2356,69400000.0
2009-01-15 14:32:00,1.23565,1.2359,1.2346,1.23525,42000000.0
2009-01-15 14:33:00,1.2352,1.2352,1.2347,1.23485,24800000.0
2009-01-15 14:34:00,1.23485,1.2354,1.23415,1.23455,71000000.0
2009-01-15 14:35:00,1.23445,1.23525,1.23425,1.23525,35800000.0
2009-01-15 14:36:00,1.2352,1.23565,1.23415,1.2351,73600000.0
2009-01-15 14:37:00,1.2351,1.2356,1.23415,1.2349,85000000.0
2009-01-15 14:38:00,1.23485,1.23525,1.2348,1.2348,44800000.0
2009-01-15 14:39:00,1.23475,1.2351,1.2342,1.2351,53800000.0
2009-01-15 14:40:00,1.2351,1.2352,1.23325,1.2333,125600000.0
2009-01-15 14:41:00,1.2334,1.2342,1.2328,1.2334,49600000.0
2009-01-15 14:42:00,1.2334,1.23385,1.23335,1.23345,29800000.0
2009-01-15 14:43:00,1.23385,1.2357,1.23355,1.2353,61800000.0
2009-01-15 14:44:00,1.23525,1.2358,1.2352,1.2353,40200000.0
2009-01-15 14:45:00,1.23555,1.2362,1.2345,1.2346,42000000.0
2009-01-15 14:46:00,1.2346,1.23505,1.23375,1.23475,58400000.0
2009-01-15 14:47:00,1.23475,1.23485,1.23405,1.23405,81000000.0
2009-01-15 14:48:00,1.234,1.23565,1.234,1.2354,42000000.0
2009-01-15 14:49:00,1.2354,1.2355,1.23285,1.2337,72800000.0
2009-01-15 14:50:00,1.23385,1.23405,1.2324,1.23405,67200000.0
2009-01-15 14:51:00,1.2342,1.2344,1.2328,1.23305,100000000.0
2009-01-15 14:52:00,1.2329,1.23325,1.2313,1.2322,108200000.0
2009-01-15 14:53:00,1.232,1.23235,1.2307,1.23125,103800000.0
2009-01-15 14:54:00,1.23135,1.23255,1.2309,1.23215,99400000.0
2009-01-15 14:55:00,1.23145,1.23235,1.2308,1.23205,81400000.0
2009-01-15 14:56:00,1.232,1.23265,1.23035,1.2304,96200000.0
2009-01-15 14:57:00,1.2303,1.2309,1.2299,1.2306,26000000.0
2009-01-15 14:58:00,1.23075,1.23155,1.22995,1.2306,96200000.0
2009-01-15 14:59:00,1.2306,1.23245,1.2306,1.231,75800000.0
2009-01-15 15:00:00,1.23095,1.23145,1.2304,1.23105,54000000.0
2009-01-15 15:01:00,1.2308,1.2317,1.2305,1.231,40800000.0
2009-01-15 15:02:00,1.23025,1.2306,1.2298,1.2302,41800000.0
2009-01-15 15:03:00,1.2302,1.23105,1.2292,1.2294,95800000.0
2009-01-15 15:04:00,1.22935,1.23225,1.22935,1.2319,64600000.0
2009-01-15 15:05:00,1.2319,1.23245,1.22945,1.2309,45400000.0
2009-01-15 15:06:00,1.2309,1.2309,1.22955,1.23055,69000000.0
2009-01-15 15:07:00,1.23055,1.23155,1.23005,1.2303,47600000.0
2009-01-15 15:08:00,1.2303,1.2307,1.2289,1.22915,48200000.0
2009-01-15 15:09:00,1.2292,1.22955,1.229,1.22955,66200000.0
2009-01-15 15:10:00,1.22955,1.2301,1.2288,1.2301,74400000.0
2009-01-15 15:11:00,1.2301,1.2306,1.22905,1.22985,53600000.0
2009-01-15 15:12:00,1.2302,1.2303,1.2284,1.22885,93000000.0
2009-01-15 15:13:00,1.22885,1.23045,1.22885,1.2292,80400000.0
2009-01-15 15:14:00,1.2292,1.2318,1.22885,1.22895,88200000.0
2009-01-15 15:15:00,1.2288,1.23135,1.2286,1.2301,255200000.0
2009-01-15 15:16:00,1.2301,1.2321,1.23,1.23065,96000000.0
2009-01-15 15:17:00,1.2307,1.2327,1.2307,1.2313,45400000.0
2009-01-15 15:18:00,1.2312,1.2316,1.23085,1.23085,34000000.0
2009-01-15 15:19:00,1.23045,1.23105,1.23025,1.23075,46800000.0
2009-01-15 15:20:00,1.23075,1.23085,1.2301,1.23065,55800000.0
2009-01-15 15:21:00,1.23065,1.23145,1.2305,1.2311,69600000.0
2009-01-15 15:22:00,1.2311,1.2311,1.2308,1.23105,26000000.0
2009-01-15 15:23:00,1.23105,1.2316,1.23095,1.23095,121800000.0
2009-01-15 15:24:00,1.23105,1.2316,1.23095,1.2315,54600000.0
2009-01-15 15:25:00,1.23145,1.23235,1.23145,1.23225,63400000.0
2009-01-15 15:26:00,1.23225,1.23275,1.2321,1.2323,47000000.0
2009-01-15 15:27:00,1.23235,1.23375,1.232,1.232,38600000.0
2009-01-15 15:28:00,1.2321,1.2334,1.23205,1.2328,45400000.0
2009-01-15 15:29:00,1.23275,1.23345,1.23265,1.2331,43400000.0
2009-01-15 15:30:00,1.2331,1.2341,1.2317,1.23205,92600000.0
2009-01-15 15:31:00,1.2325,1.23265,1.23135,1.23165,43200000.0
2009-01-15 15:32:00,1.2317,1.2326,1.23145,1.23215,53600000.0
2009-01-15 15:33:00,1.2322,1.2337,1.23165,1.23305,73600000.0
2009-01-15 15:34:00,1.23275,1.2331,1.232,1.2328,61400000.0
2009-01-15 15:35:00,1.2327,1.23355,1.23255,1.23305,84000000.0
2009-01-15 15:36:00,1.23315,1.2337,1.233,1.23345,47800000.0
2009-01-15 15:37:00,1.2335,1.23405,1.2332,1.2339,69600000.0
2009-01-15 15:38:00,1.23405,1.2345,1.23225,1.2337,111600000.0
2009-01-15 15:39:00,1.2337,1.2337,1.2331,1.23315,47600000.0
2009-01-15 15:40:00,1.233,1.23325,1.23275,1.23295,38000000.0
2009-01-15 15:41:00,1.23255,1.2335,1.23225,1.2334,66800000.0
2009-01-15 15:42:00,1.23345,1.2346,1.2331,1.2331,91000000.0
2009-01-15 15:43:00,1.2329,1.23475,1.23255,1.2344,125400000.0
2009-01-15 15:44:00,1.234,1.23495,1.2339,1.23425,156200000.0
2009-01-15 15:45:00,1.23425,1.2354,1.2335,1.23395,157400000.0
2009-01-15 15:46:00,1.23395,1.23465,1.23335,1.2335,168800000.0
2009-01-15 15:47:00,1.2334,1.23585,1.23335,1.235,140600000.0
2009-01-15 15:48:00,1.2352,1.23725,1.2345,1.2356,149000000.0
2009-01-15 15:49:00,1.2358,1.23735,1.2355,1.2355,96200000.0
2009-01-15 15:50:00,1.23565,1.23695,1.2351,1.23675,86000000.0
2009-01-15 15:51:00,1.23685,1.2379,1.236,1.23735,106200000.0
2009-01-15 15:52:00,1.23735,1.2378,1.23675,1.2377,57000000.0
2009-01-15 15:53:00,1.23755,1.23755,1.23595,1.23675,78600000.0
2009-01-15 15:54:00,1.2366,1.23745,1.23625,1.23685,91200000.0
2009-01-15 15:55:00,1.23665,1.2377,1.2366,1.2366,109200000.0
2009-01-15 15:56:00,1.23655,1.23745,1.23655,1.2366,24600000.0
2009-01-15 15:57:00,1.2364,1.2384,1.23635,1.2383,141200000.0
2009-01-15 15:58:00,1.23795,1.2392,1.23665,1.237,125200000.0
2009-01-15 15:59:00,1.2368,1.239,1.23655,1.238,129400000.0
2009-01-15 16:00:00,1.23815,1.23895,1.23745,1.23775,109200000.0
2009-01-15 16:01:00,1.23785,1.238,1.23675,1.23705,84800000.0
2009-01-15 16:02:00,1.2372,1.23845,1.2367,1.2371,105200000.0
2009-01-15 16:03:00,1.2369,1.23835,1.2369,1.23765,102600000.0
2009-01-15 16:04:00,1.2377,1.23855,1.2369,1.2369,116400000.0
2009-01-15 16:05:00,1.23695,1.2381,1.2365,1.2376,114400000.0
2009-01-15 16:06:00,1.23725,1.23825,1.23675,1.23695,65400000.0
2009-01-15 16:07:00,1.23715,1.2381,1.2365,1.2381,92600000.0
2009-01-15 16:08:00,1.23745,1.2385,1.23675,1.23685,95000000.0
2009-01-15 16:09:00,1.2369,1.23845,1.23675,1.23795,68800000.0
2009-01-15 16:10:00,1.23785,1.2381,1.2366,1.23685,150400000.0
2009-01-15 16:11:00,1.2366,1.2376,1.236,1.23715,115000000.0
2009-01-15 16:12:00,1.23705,1.23745,1.23605,1.2365,53400000.0
2009-01-15 16:13:00,1.23665,1.23705,1.2353,1.23575,117600000.0
2009-01-15 16:14:00,1.23575,1.2371,1.2349,1.2349,77200000.0
2009-01-15 16:15:00,1.2349,1.2377,1.2349,1.2369,200400000.0
2009-01-15 16:16:00,1.23715,1.23795,1.2356,1.23655,63200000.0
2009-01-15 16:17:00,1.23655,1.23685,1.2352,1.23585,124000000.0
2009-01-15 16:18:00,1.236,1.23735,1.2357,1.2371,218600000.0
2009-01-15 16:19:00,1.2369,1.2373,1.2358,1.23605,55400000.0
2009-01-15 16:20:00,1.2362,1.23675,1.2349,1.2359,74800000.0
2009-01-15 16:21:00,1.2359,1.23695,1.2354,1.2362,54000000.0
2009-01-15 16:22:00,1.2364,1.2372,1.2362,1.23645,76200000.0
2009-01-15 16:23:00,1.2366,1.2378,1.23505,1.23575,122800000.0
2009-01-15 16:24:00,1.23575,1.2367,1.2347,1.2362,126800000.0
2009-01-15 16:25:00,1.23625,1.23665,1.2343,1.2365,145600000.0
2009-01-15 16:26:00,1.23665,1.2367,1.23585,1.23585,174400000.0
2009-01-15 16:27:00,1.23585,1.23725,1.23585,1.23595,178200000.0
2009-01-15 16:28:00,1.23595,1.2367,1.23585,1.23595,178800000.0
2009-01-15 16:29:00,1.23595,1.2365,1.23585,1.23595,196000000.0
2009-01-15 16:30:00,1.23595,1.23735,1.23525,1.23585,172800000.0
2009-01-15 16:31:00,1.23595,1.23635,1.2352,1.23595,123000000.0
2009-01-15 16:32:00,1.2359,1.23625,1.23455,1.23515,132800000.0
2009-01-15 16:33:00,1.2351,1.2373,1.2351,1.2367,123400000.0
2009-01-15 16:34:00,1.23685,1.2374,1.23595,1.23625,106400000.0
2009-01-15 16:35:00,1.2363,1.23715,1.235,1.23615,134800000.0
2009-01-15 16:36:00,1.23635,1.23695,1.2357,1.23665,74400000.0
2009-01-15 16:37:00,1.23685,1.23715,1.23495,1.2359,49200000.0
2009-01-15 16:38:00,1.2358,1.23695,1.2355,1.23615,94200000.0
2009-01-15 16:39:00,1.23635,1.2367,1.2359,1.2359,78200000.0
2009-01-15 16:40:00,1.2356,1.2357,1.234,1.23455,117800000.0
2009-01-15 16:41:00,1.2344,1.23565,1.23395,1.23565,122200000.0
2009-01-15 16:42:00,1.23565,1.23565,1.23375,1.23455,99800000.0
2009-01-15 16:43:00,1.23455,1.2364,1.23385,1.2354,96800000.0
2009-01-15 16:44:00,1.23535,1.23755,1.23505,1.23515,139800000.0
2009-01-15 16:45:00,1.23505,1.2374,1.23505,1.23695,150000000.0
2009-01-15 16:46:00,1.23705,1.23735,1.2361,1.2364,69600000.0
2009-01-15 16:47:00,1.2363,1.238,1.23555,1.23595,83200000.0
2009-01-15 16:48:00,1.2359,1.23735,1.2355,1.23605,135600000.0
2009-01-15 16:49:00,1.23605,1.23715,1.23465,1.23675,115200000.0
2009-01-15 16:50:00,1.2368,1.23765,1.23535,1.2354,101000000.0
2009-01-15 16:51:00,1.23595,1.2368,1.2353,1.23585,101800000.0
2009-01-15 16:52:00,1.23585,1.2375,1.23535,1.23655,138400000.0
2009-01-15 16:53:00,1.2365,1.23765,1.2363,1.23685,70000000.0
2009-01-15 16:54:00,1.23665,1.23685,1.2357,1.23635,42400000.0
2009-01-15 16:55:00,1.2363,1.23675,1.2349,1.23525,102800000.0
2009-01-15 16:56:00,1.23535,1.2362,1.23535,1.2358,57600000.0
2009-01-15 16:57:00,1.23585,1.23675,1.23585,1.23605,78400000.0
2009-01-15 16:58:00,1.2361,1.2373,1.23495,1.23645,88200000.0
2009-01-15 16:59:00,1.23585,1.23665,1.23345,1.2358,132400000.0
2009-01-15 17:00:00,1.2354,1.236,1.2336,1.23405,128800000.0
2009-01-15 17:01:00,1.23415,1.23555,1.23395,1.2355,127200000.0
2009-01-15 17:02:00,1.23545,1.2358,1.2339,1.23545,129600000.0
2009-01-15 17:03:00,1.23545,1.23605,1.23445,1.23575,90400000.0
2009-01-15 17:04:00,1.23555,1.236,1.2348,1.2359,108400000.0
2009-01-15 17:05:00,1.2359,1.23675,1.23485,1.2364,130600000.0
2009-01-15 17:06:00,1.2366,1.2366,1.23415,1.2355,131800000.0
2009-01-15 17:07:00,1.2355,1.2361,1.23455,1.236,139800000.0
2009-01-15 17:08:00,1.236,1.23665,1.234,1.2355,92400000.0
2009-01-15 17:09:00,1.23545,1.23575,1.23455,1.23515,88600000.0
2009-01-15 17:10:00,1.236,1.236,1.2345,1.23525,74000000.0
2009-01-15 17:11:00,1.23525,1.2363,1.2352,1.23525,93800000.0
2009-01-15 17:12:00,1.23535,1.2363,1.23465,1.23475,61000000.0
2009-01-15 17:13:00,1.23485,1.23625,1.23475,1.23575,83600000.0
2009-01-15 17:14:00,1.23575,1.2363,1.23475,1.235,92600000.0
2009-01-15 17:15:00,1.235,1.23625,1.23395,1.235,120200000.0
2009-01-15 17:16:00,1.2353,1.23545,1.2343,1.2346,122600000.0
2009-01-15 17:17:00,1.2344,1.2351,1.23365,1.23405,123600000.0
2009-01-15 17:18:00,1.23415,1.23465,1.2337,1.2342,102000000.0
2009-01-15 17:19:00,1.23425,1.23505,1.2336,1.2342,95600000.0
2009-01-15 17:20:00,1.23405,1.23585,1.23355,1.23575,59200000.0
2009-01-15 17:21:00,1.2361,1.23615,1.23465,1.2347,78600000.0
2009-01-15 17:22:00,1.23465,1.2349,1.23455,1.2347,86400000.0
2009-01-15 17:23:00,1.23465,1.23495,1.23455,1.23465,71200000.0
2009-01-15 17:24:00,1.23465,1.23465,1.23465,1.23465,70400000.0
2009-01-15 17:25:00,1.23465,1.23465,1.23305,1.2334,97200000.0
2009-01-15 17:26:00,1.2333,1.23535,1.23305,1.23445,90400000.0
2009-01-15 17:27:00,1.23445,1.2349,1.2336,1.2343,78000000.0
2009-01-15 17:28:00,1.23415,1.23495,1.234,1.2344,70200000.0
2009-01-15 17:29:00,1.2346,1.23535,1.2338,1.23415,86800000.0
2009-01-15 17:30:00,1.23415,1.2361,1.23405,1.23435,110000000.0
2009-01-15 17:31:00,1.2343,1.2361,1.2343,1.2353,76200000.0
2009-01-15 17:32:00,1.23495,1.23595,1.23495,1.2358,74400000.0
2009-01-15 17:33:00,1.23565,1.23715,1.23525,1.23695,81400000.0
2009-01-15 17:34:00,1.2369,1.23725,1.2354,1.237,125900000.0
2009-01-15 17:35:00,1.23675,1.23685,1.23545,1.2365,53000000.0
2009-01-15 17:36:00,1.23645,1.23765,1.23585,1.23625,133200000.0
2009-01-15 17:37:00,1.23625,1.23695,1.23565,1.23625,115600000.0
2009-01-15 17:38:00,1.2363,1.23655,1.2357,1.23605,76600000.0
2009-01-15 17:39:00,1.2363,1.23735,1.23605,1.23715,52200000.0
2009-01-15 17:40:00,1.2369,1.2381,1.23625,1.23665,105800000.0
2009-01-15 17:41:00,1.23655,1.23695,1.235,1.2358,124000000.0
2009-01-15 17:42:00,1.23585,1.23745,1.235,1.237,90400000.0
2009-01-15 17:43:00,1.237,1.2372,1.2355,1.23575,79200000.0
2009-01-15 17:44:00,1.23555,1.2362,1.2355,1.2355,31600000.0
2009-01-15 17:45:00,1.23555,1.2372,1.23535,1.2358,68000000.0
2009-01-15 17:46:00,1.23575,1.23665,1.23555,1.23595,45000000.0
2009-01-15 17:47:00,1.23595,1.23725,1.2355,1.2372,67000000.0
2009-01-15 17:48:00,1.23775,1.23775,1.235,1.23515,90400000.0
2009-01-15 17:49:00,1.2351,1.236,1.23505,1.2353,90200000.0
2009-01-15 17:50:00,1.2353,1.23575,1.2345,1.23555,113800000.0
2009-01-15 17:51:00,1.23555,1.23575,1.23415,1.2344,102000000.0
2009-01-15 17:52:00,1.2344,1.2355,1.2342,1.23485,88600000.0
2009-01-15 17:53:00,1.2348,1.2361,1.2341,1.2358,99200000.0
2009-01-15 17:54:00,1.23585,1.23635,1.23545,1.23555,79600000.0
2009-01-15 17:55:00,1.23555,1.2367,1.2355,1.23605,72600000.0
2009-01-15 17:56:00,1.2361,1.23645,1.23545,1.23585,63400000.0
2009-01-15 17:57:00,1.23575,1.23575,1.23445,1.23445,72800000.0
2009-01-15 17:58:00,1.23455,1.23725,1.23425,1.2369,58000000.0
2009-01-15 17:59:00,1.23685,1.23685,1.23445,1.23505,90000000.0
2009-01-15 18:00:00,1.23515,1.2363,1.23425,1.23505,95200000.0
2009-01-15 18:01:00,1.23505,1.23655,1.23455,1.23545,113400000.0
2009-01-15 18:02:00,1.23545,1.23655,1.23545,1.2358,62400000.0
2009-01-15 18:03:00,1.2358,1.23645,1.2343,1.2349,50400000.0
2009-01-15 18:04:00,1.2349,1.2356,1.2346,1.2351,29800000.0
2009-01-15 18:05:00,1.2351,1.2361,1.23505,1.2358,57000000.0
2009-01-15 18:06:00,1.2358,1.23615,1.23535,1.23555,35600000.0
2009-01-15 18:07:00,1.23555,1.23725,1.2355,1.23615,119800000.0
2009-01-15 18:08:00,1.23715,1.23715,1.23445,1.2346,85000000.0
2009-01-15 18:09:00,1.23445,1.23665,1.23315,1.2336,69600000.0
2009-01-15 18:10:00,1.2336,1.2364,1.23315,1.23555,100200000.0
2009-01-15 18:11:00,1.2364,1.23695,1.2352,1.2357,94000000.0
2009-01-15 18:12:00,1.23575,1.23575,1.23545,1.23555,34000000.0
2009-01-15 18:13:00,1.23555,1.23635,1.2348,1.23615,66800000.0
2009-01-15 18:14:00,1.23625,1.23695,1.2342,1.2345,98200000.0
2009-01-15 18:15:00,1.2345,1.2359,1.23445,1.23525,50200000.0
2009-01-15 18:16:00,1.23525,1.23655,1.23405,1.23545,109200000.0
2009-01-15 18:17:00,1.23585,1.23585,1.2333,1.23355,52000000.0
2009-01-15 18:18:00,1.2335,1.2348,1.2325,1.2339,120200000.0
2009-01-15 18:19:00,1.23415,1.23495,1.2333,1.23435,51200000.0
2009-01-15 18:20:00,1.23435,1.23445,1.2338,1.2338,18400000.0
2009-01-15 18:21:00,1.23365,1.2365,1.23365,1.2353,106200000.0
2009-01-15 18:22:00,1.23535,1.2379,1.2353,1.23685,98500000.0
2009-01-15 18:23:00,1.2371,1.2377,1.2356,1.23585,91400000.0
2009-01-15 18:24:00,1.23585,1.2366,1.23495,1.2364,143200000.0
2009-01-15 18:25:00,1.236,1.23605,1.2344,1.2344,150600000.0
2009-01-15 18:26:00,1.23435,1.2351,1.234,1.23495,108800000.0
2009-01-15 18:27:00,1.2342,1.23575,1.2342,1.23495,97400000.0
2009-01-15 18:28:00,1.23475,1.2368,1.2346,1.2364,89000000.0
2009-01-15 18:29:00,1.2362,1.2365,1.23495,1.23595,39000000.0
2009-01-15 18:30:00,1.236,1.236,1.2344,1.2347,99800000.0
2009-01-15 18:31:00,1.23445,1.23565,1.23445,1.2347,84800000.0
2009-01-15 18:32:00,1.2347,1.23545,1.23415,1.23545,58800000.0
2009-01-15 18:33:00,1.23545,1.23645,1.2347,1.23585,117400000.0
2009-01-15 18:34:00,1.23635,1.23635,1.23405,1.23465,97200000.0
2009-01-15 18:35:00,1.23465,1.2353,1.2336,1.23375,72200000.0
2009-01-15 18:36:00,1.23395,1.2362,1.23395,1.23425,125000000.0
2009-01-15 18:37:00,1.2343,1.2354,1.2342,1.23485,82600000.0
2009-01-15 18:38:00,1.2349,1.2363,1.23415,1.23505,40600000.0
2009-01-15 18:39:00,1.2351,1.2361,1.2351,1.2361,22000000.0
2009-01-15 18:40:00,1.2361,1.23625,1.23515,1.23565,63000000.0
2009-01-15 18:41:00,1.23565,1.2358,1.2343,1.2343,89000000.0
2009-01-15 18:42:00,1.2343,1.23525,1.23415,1.23415,22000000.0
2009-01-15 18:43:00,1.2339,1.23465,1.23325,1.2339,98600000.0
2009-01-15 18:44:00,1.23395,1.2348,1.23335,1.2344,116600000.0
2009-01-15 18:45:00,1.23435,1.23475,1.2335,1.2335,88800000.0
2009-01-15 18:46:00,1.2339,1.2342,1.23335,1.23355,36000000.0
2009-01-15 18:47:00,1.23395,1.2346,1.2339,1.2346,26000000.0
2009-01-15 18:48:00,1.2346,1.2354,1.23405,1.23405,80400000.0
2009-01-15 18:49:00,1.234,1.2357,1.234,1.23555,127200000.0
2009-01-15 18:50:00,1.23545,1.23635,1.23495,1.23615,41200000.0
2009-01-15 18:51:00,1.23615,1.23655,1.2347,1.2353,49400000.0
2009-01-15 18:52:00,1.2355,1.2358,1.23465,1.23465,24000000.0
2009-01-15 18:53:00,1.23465,1.2357,1.23445,1.2357,34000000.0
2009-01-15 18:54:00,1.2357,1.23715,1.23555,1.23555,49400000.0
2009-01-15 18:55:00,1.23565,1.23565,1.2352,1.2352,12400000.0
2009-01-15 18:56:00,1.23525,1.2361,1.23525,1.23595,54400000.0
2009-01-15 18:57:00,1.23645,1.2371,1.23585,1.23585,34000000.0
2009-01-15 18:58:00,1.2359,1.23715,1.23585,1.23605,39600000.0
2009-01-15 18:59:00,1.23605,1.23725,1.2346,1.23595,73600000.0
2009-01-15 19:00:00,1.2354,1.2361,1.23455,1.2352,52600000.0
2009-01-15 19:01:00,1.2356,1.2362,1.23465,1.2362,34200000.0
2009-01-15 19:02:00,1.23605,1.2363,1.23455,1.23545,57000000.0
2009-01-15 19:03:00,1.2356,1.2358,1.23405,1.2346,38200000.0
2009-01-15 19:04:00,1.2344,1.236,1.23365,1.2352,52800000.0
2009-01-15 19:05:00,1.2349,1.23545,1.23395,1.23455,45000000.0
2009-01-15 19:06:00,1.2347,1.2356,1.23215,1.23435,73600000.0
2009-01-15 19:07:00,1.2343,1.2348,1.2337,1.23405,30600000.0
2009-01-15 19:08:00,1.2343,1.235,1.23305,1.2339,57400000.0
2009-01-15 19:09:00,1.23375,1.2345,1.2337,1.23435,93600000.0
2009-01-15 19:10:00,1.23435,1.23485,1.23425,1.23485,53000000.0
2009-01-15 19:11:00,1.2345,1.2356,1.2345,1.23505,13000000.0
2009-01-15 19:12:00,1.23505,1.2367,1.23425,1.23575,63600000.0
2009-01-15 19:13:00,1.2357,1.23635,1.23425,1.23475,46200000.0
2009-01-15 19:14:00,1.2349,1.2358,1.2346,1.2352,54200000.0
2009-01-15 19:15:00,1.2352,1.23585,1.2344,1.23505,26600000.0
2009-01-15 19:16:00,1.2355,1.2355,1.2344,1.2344,10000000.0
2009-01-15 19:17:00,1.2344,1.2351,1.2341,1.2347,36600000.0
2009-01-15 19:18:00,1.23485,1.2355,1.2347,1.23545,17200000.0
2009-01-15 19:19:00,1.23485,1.23645,1.23485,1.23575,42000000.0
2009-01-15 19:20:00,1.23575,1.23655,1.23495,1.23535,65200000.0
2009-01-15 19:21:00,1.2354,1.23675,1.2354,1.23655,17600000.0
2009-01-15 19:22:00,1.2368,1.23725,1.23675,1.2368,8000000.0
2009-01-15 19:23:00,1.2363,1.2376,1.23605,1.23715,69900000.0
2009-01-15 19:24:00,1.2368,1.2372,1.2362,1.2365,25600000.0
2009-01-15 19:25:00,1.23665,1.2375,1.23575,1.2364,54800000.0
2009-01-15 19:26:00,1.2368,1.2373,1.23675,1.237,19000000.0
2009-01-15 19:27:00,1.2372,1.2375,1.2369,1.23695,32400000.0
2009-01-15 19:28:00,1.2371,1.23735,1.23675,1.23735,15000000.0
2009-01-15 19:29:00,1.2372,1.2372,1.23705,1.23705,12000000.0
2009-01-15 19:30:00,1.23685,1.23715,1.23525,1.2368,65200000.0
2009-01-15 19:31:00,1.23675,1.2373,1.23605,1.2361,43000000.0
2009-01-15 19:32:00,1.23645,1.23735,1.2364,1.23725,27000000.0
2009-01-15 19:33:00,1.2373,1.2373,1.2363,1.2364,60800000.0
2009-01-15 19:34:00,1.2364,1.23755,1.23635,1.23735,26000000.0
2009-01-15 19:35:00,1.2372,1.2372,1.2365,1.23705,28200000.0
2009-01-15 19:36:00,1.237,1.23775,1.237,1.23755,11000000.0
2009-01-15 19:37:00,1.23775,1.23835,1.23685,1.2372,45000000.0
2009-01-15 19:38:00,1.2371,1.23815,1.2371,1.23805,36000000.0
2009-01-15 19:39:00,1.23805,1.2385,1.238,1.23845,47000000.0
2009-01-15 19:40:00,1.23845,1.2385,1.23735,1.23735,28400000.0
2009-01-15 19:41:00,1.23735,1.2386,1.2373,1.23805,28200000.0
2009-01-15 19:42:00,1.23805,1.23825,1.2377,1.2379,21400000.0
2009-01-15 19:43:00,1.2379,1.2387,1.2377,1.23865,14000000.0
2009-01-15 19:44:00,1.2394,1.23945,1.2387,1.23945,12000000.0
2009-01-15 19:45:00,1.23945,1.24055,1.2387,1.2393,67200000.0
2009-01-15 19:46:00,1.23895,1.23935,1.23815,1.2392,28800000.0
2009-01-15 19:47:00,1.2398,1.2401,1.23875,1.23925,35200000.0
2009-01-15 19:48:00,1.2394,1.2399,1.2394,1.2399,11200000.0
2009-01-15 19:49:00,1.2403,1.2403,1.2396,1.23995,23400000.0
2009-01-15 19:50:00,1.24025,1.24135,1.2401,1.24015,33800000.0
2009-01-15 19:51:00,1.2401,1.2412,1.23945,1.2406,60400000.0
2009-01-15 19:52:00,1.24055,1.24125,1.2382,1.2395,90800000.0
2009-01-15 19:53:00,1.2395,1.2395,1.23835,1.23855,26200000.0
2009-01-15 19:54:00,1.2392,1.23945,1.2385,1.239,15000000.0
2009-01-15 19:55:00,1.2392,1.23995,1.23905,1.2392,88600000.0
2009-01-15 19:56:00,1.2392,1.2395,1.2391,1.23945,12400000.0
2009-01-15 19:57:00,1.23985,1.24055,1.23925,1.2396,56400000.0
2009-01-15 19:58:00,1.24005,1.24095,1.2394,1.23945,28600000.0
2009-01-15 19:59:00,1.2393,1.23965,1.2384,1.23965,11000000.0
2009-01-15 20:00:00,1.2395,1.24045,1.23915,1.2393,19000000.0
2009-01-15 20:01:00,1.23905,1.2403,1.2389,1.2403,32800000.0
2009-01-15 20:02:00,1.2404,1.24095,1.2392,1.2401,37600000.0
2009-01-15 20:03:00,1.2403,1.2403,1.23915,1.23915,11600000.0
2009-01-15 20:04:00,1.23915,1.23915,1.2385,1.23865,47400000.0
2009-01-15 20:05:00,1.23905,1.23965,1.23875,1.23965,17600000.0
2009-01-15 20:06:00,1.2396,1.2403,1.23865,1.2399,68600000.0
2009-01-15 20:07:00,1.2401,1.2401,1.23935,1.2398,31600000.0
2009-01-15 20:08:00,1.2398,1.24055,1.2398,1.2401,15600000.0
2009-01-15 20:09:00,1.2401,1.2401,1.24,1.2401,4000000.0
2009-01-15 20:10:00,1.24025,1.24125,1.2401,1.2411,28800000.0
2009-01-15 20:11:00,1.24095,1.2413,1.24085,1.24125,19000000.0
2009-01-15 20:12:00,1.24105,1.24105,1.2407,1.24075,13600000.0
2009-01-15 20:13:00,1.24055,1.2406,1.23995,1.2402,34200000.0
2009-01-15 20:14:00,1.24025,1.24125,1.24015,1.24075,56600000.0
2009-01-15 20:15:00,1.2409,1.2411,1.24075,1.2409,13400000.0
2009-01-15 20:16:00,1.24095,1.24115,1.24055,1.24065,20000000.0
2009-01-15 20:17:00,1.24095,1.2414,1.24035,1.24055,80600000.0
2009-01-15 20:18:00,1.24045,1.24115,1.23975,1.2405,86600000.0
2009-01-15 20:19:00,1.24035,1.24065,1.23985,1.2401,38600000.0
2009-01-15 20:20:00,1.24045,1.2408,1.2399,1.2403,43600000.0
2009-01-15 20:21:00,1.24035,1.24035,1.2394,1.23955,35800000.0
2009-01-15 20:22:00,1.23955,1.23975,1.2387,1.2389,47600000.0
2009-01-15 20:23:00,1.23895,1.239,1.23895,1.239,3200000.0
2009-01-15 20:24:00,1.239,1.23945,1.23835,1.23875,43800000.0
2009-01-15 20:25:00,1.23875,1.2392,1.2387,1.23875,9600000.0
2009-01-15 20:26:00,1.23895,1.23955,1.23845,1.23955,12200000.0
2009-01-15 20:27:00,1.2394,1.2396,1.23825,1.23835,57800000.0
2009-01-15 20:28:00,1.23875,1.23885,1.23875,1.23885,2000000.0
2009-01-15 20:29:00,1.23885,1.23885,1.23835,1.23835,5000000.0
2009-01-15 20:30:00,1.23855,1.2393,1.23755,1.23855,32800000.0
2009-01-15 20:31:00,1.2384,1.23955,1.23685,1.2376,93400000.0
2009-01-15 20:32:00,1.2376,1.23875,1.23755,1.23875,23600000.0
2009-01-15 20:33:00,1.2386,1.23935,1.2381,1.2381,14600000.0
2009-01-15 20:34:00,1.2383,1.239,1.2383,1.239,20000000.0
2009-01-15 20:35:00,1.23885,1.2394,1.23865,1.23925,9000000.0
2009-01-15 20:36:00,1.2392,1.24,1.23905,1.24,15200000.0
2009-01-15 20:37:00,1.2393,1.24005,1.23895,1.2397,64000000.0
2009-01-15 20:38:00,1.2398,1.24125,1.2389,1.2389,68600000.0
2009-01-15 20:39:00,1.2389,1.23965,1.2368,1.2379,74800000.0
2009-01-15 20:40:00,1.2378,1.2406,1.2364,1.2397,132800000.0
2009-01-15 20:41:00,1.2395,1.241,1.2388,1.2401,62800000.0
2009-01-15 20:42:00,1.24025,1.24155,1.2397,1.241,66600000.0
2009-01-15 20:43:00,1.241,1.241,1.2402,1.24045,39000000.0
2009-01-15 20:44:00,1.24045,1.24095,1.23925,1.24095,65400000.0
2009-01-15 20:45:00,1.2415,1.24185,1.2406,1.24065,32600000.0
2009-01-15 20:46:00,1.2404,1.24075,1.23945,1.23985,67200000.0
2009-01-15 20:47:00,1.23985,1.24055,1.2381,1.2381,73600000.0
2009-01-15 20:48:00,1.2383,1.2405,1.2383,1.2405,14200000.0
2009-01-15 20:49:00,1.24055,1.24085,1.24035,1.24075,9000000.0
2009-01-15 20:50:00,1.2408,1.24095,1.24075,1.24095,19000000.0
2009-01-15 20:51:00,1.2413,1.2417,1.23925,1.2409,91600000.0
2009-01-15 20:52:00,1.24075,1.2412,1.239,1.23985,112400000.0
2009-01-15 20:53:00,1.2399,1.24135,1.23965,1.24085,60000000.0
2009-01-15 20:54:00,1.24105,1.24145,1.2379,1.2386,88000000.0
2009-01-15 20:55:00,1.2392,1.24005,1.23815,1.23835,94800000.0
2009-01-15 20:56:00,1.2384,1.23875,1.2372,1.23825,60400000.0
2009-01-15 20:57:00,1.23825,1.2393,1.23765,1.2387,39400000.0
2009-01-15 20:58:00,1.23865,1.23875,1.23745,1.2375,62600000.0
2009-01-15 20:59:00,1.2375,1.23885,1.2373,1.2383,44200000.0
2009-01-15 21:00:00,1.23775,1.2399,1.23745,1.23965,84000000.0
2009-01-15 21:01:00,1.24,1.24,1.2369,1.23785,107200000.0
2009-01-15 21:02:00,1.2379,1.23905,1.23675,1.2385,96800000.0
2009-01-15 21:03:00,1.23865,1.2397,1.2385,1.23925,42200000.0
2009-01-15 21:04:00,1.2396,1.2398,1.2374,1.2376,112000000.0
2009-01-15 21:05:00,1.23765,1.2378,1.23675,1.2376,83200000.0
2009-01-15 21:06:00,1.23765,1.2387,1.2371,1.23755,138000000.0
2009-01-15 21:07:00,1.2377,1.23775,1.2351,1.23745,42000000.0
2009-01-15 21:08:00,1.2374,1.23855,1.23695,1.23845,41200000.0
2009-01-15 21:09:00,1.2385,1.2386,1.2372,1.23795,78200000.0
2009-01-15 21:10:00,1.238,1.2381,1.2375,1.2375,25600000.0
2009-01-15 21:11:00,1.2379,1.2379,1.2357,1.23715,84600000.0
2009-01-15 21:12:00,1.237,1.23795,1.2363,1.2371,46200000.0
2009-01-15 21:13:00,1.2371,1.23835,1.2371,1.2382,86800000.0
2009-01-15 21:14:00,1.2377,1.2389,1.2368,1.23785,115200000.0
2009-01-15 21:15:00,1.23785,1.2392,1.2376,1.23855,49000000.0
2009-01-15 21:16:00,1.23875,1.23875,1.23725,1.23735,50400000.0
2009-01-15 21:17:00,1.23735,1.23735,1.23605,1.2367,88000000.0
2009-01-15 21:18:00,1.2367,1.2383,1.2367,1.2377,84800000.0
2009-01-15 21:19:00,1.23775,1.2384,1.237,1.23775,83800000.0
2009-01-15 21:20:00,1.23805,1.23805,1.23655,1.23695,61200000.0
2009-01-15 21:21:00,1.2366,1.2384,1.23625,1.23625,70200000.0
2009-01-15 21:22:00,1.236,1.2378,1.2349,1.23555,135000000.0
2009-01-15 21:23:00,1.23535,1.2361,1.23395,1.23515,76400000.0
2009-01-15 21:24:00,1.2351,1.2353,1.2343,1.23445,40200000.0
2009-01-15 21:25:00,1.2343,1.23785,1.23395,1.23655,85400000.0
2009-01-15 21:26:00,1.23635,1.23635,1.23505,1.23595,43800000.0
2009-01-15 21:27:00,1.23595,1.2368,1.23415,1.2342,97800000.0
2009-01-15 21:28:00,1.23415,1.2362,1.23415,1.2358,44200000.0
2009-01-15 21:29:00,1.23585,1.23685,1.23515,1.2362,58200000.0
2009-01-15 21:30:00,1.2362,1.23725,1.23565,1.23715,73000000.0
2009-01-15 21:31:00,1.2372,1.23845,1.23485,1.2373,96200000.0
2009-01-15 21:32:00,1.23585,1.2374,1.2349,1.2357,116200000.0
2009-01-15 21:33:00,1.23555,1.23635,1.2338,1.2347,140400000.0
2009-01-15 21:34:00,1.2342,1.2355,1.2332,1.2341,90400000.0
2009-01-15 21:35:00,1.23395,1.23705,1.23385,1.2354,133600000.0
2009-01-15 21:36:00,1.23425,1.23655,1.23425,1.23465,83600000.0
2009-01-15 21:37:00,1.2348,1.23555,1.23385,1.2339,57600000.0
2009-01-15 21:38:00,1.2339,1.2353,1.2339,1.2344,86200000.0
2009-01-15 21:39:00,1.235,1.23715,1.2336,1.2356,138400000.0
2009-01-15 21:40:00,1.23565,1.23595,1.2342,1.23485,87600000.0
2009-01-15 21:41:00,1.23485,1.2349,1.23375,1.23465,72000000.0
2009-01-15 21:42:00,1.23465,1.23585,1.234,1.23465,105400000.0
2009-01-15 21:43:00,1.2347,1.2371,1.2346,1.23695,113400000.0
2009-01-15 21:44:00,1.237,1.23805,1.2362,1.23685,250400000.0
2009-01-15 21:45:00,1.23685,1.23855,1.2364,1.23655,126600000.0
2009-01-15 21:46:00,1.23645,1.23755,1.23585,1.2365,268400000.0
2009-01-15 21:47:00,1.2365,1.23675,1.2364,1.2365,204600000.0
2009-01-15 21:48:00,1.23622,1.2365,1.2336,1.23635,48000000.0
2009-01-15 21:49:00,1.2365,1.2367,1.2352,1.2352,55600000.0
2009-01-15 21:50:00,1.23535,1.23685,1.23535,1.23675,69400000.0
2009-01-15 21:51:00,1.2366,1.2376,1.2353,1.23615,79800000.0
2009-01-15 21:52:00,1.23585,1.2362,1.2353,1.23535,47400000.0
2009-01-15 21:53:00,1.23545,1.23635,1.2349,1.23495,60400000.0
2009-01-15 21:54:00,1.2351,1.2358,1.23485,1.2354,43000000.0
2009-01-15 21:55:00,1.2356,1.23595,1.2356,1.23595,9000000.0
2009-01-15 21:56:00,1.236,1.23635,1.23515,1.236,45200000.0
2009-01-15 21:57:00,1.23615,1.2366,1.23615,1.2366,29000000.0
2009-01-15 21:58:00,1.23675,1.23685,1.23525,1.23525,29000000.0
2009-01-15 21:59:00,1.2352,1.2354,1.23485,1.23525,23600000.0
2009-01-15 22:00:00,1.23525,1.2366,1.23515,1.2366,31000000.0
2009-01-15 22:01:00,1.2366,1.2371,1.2361,1.23645,40000000.0
2009-01-15 22:02:00,1.23655,1.2367,1.23535,1.23595,62400000.0
2009-01-15 22:03:00,1.2359,1.2371,1.23535,1.237,72000000.0
2009-01-15 22:04:00,1.23715,1.23715,1.2354,1.2356,95600000.0
2009-01-15 22:05:00,1.23535,1.23585,1.23505,1.23555,54600000.0
2009-01-15 22:06:00,1.2356,1.23615,1.23555,1.23555,33000000.0
2009-01-15 22:07:00,1.2357,1.2359,1.235,1.2359,38600000.0
2009-01-15 22:08:00,1.23605,1.2362,1.23485,1.23545,50800000.0
2009-01-15 22:09:00,1.23535,1.23595,1.2347,1.23595,19600000.0
2009-01-15 22:10:00,1.23595,1.2363,1.2358,1.2363,13400000.0
2009-01-15 22:11:00,1.2363,1.2363,1.23555,1.23585,33800000.0
2009-01-15 22:12:00,1.23575,1.2364,1.2354,1.236,19200000.0
2009-01-15 22:13:00,1.23585,1.2362,1.2355,1.23605,23400000.0
2009-01-15 22:14:00,1.23605,1.23635,1.2355,1.23565,32400000.0
2009-01-15 22:15:00,1.23585,1.23585,1.23525,1.23545,25800000.0
2009-01-15 22:16:00,1.2356,1.2371,1.2353,1.2371,40000000.0
2009-01-15 22:17:00,1.237,1.23735,1.23645,1.23715,59000000.0
2009-01-15 22:18:00,1.2372,1.23805,1.23695,1.23705,24200000.0
2009-01-15 22:19:00,1.237,1.23745,1.23695,1.23745,13000000.0
2009-01-15 22:20:00,1.2385,1.2387,1.237,1.237,32400000.0
2009-01-15 22:21:00,1.23695,1.23765,1.2368,1.23735,11400000.0
2009-01-15 22:22:00,1.23725,1.23725,1.23595,1.23625,15000000.0
2009-01-15 22:23:00,1.23645,1.2368,1.2364,1.2364,5000000.0
2009-01-15 22:24:00,1.2368,1.2373,1.23605,1.2364,32000000.0
2009-01-15 22:25:00,1.23635,1.2387,1.2358,1.2365,84800000.0
2009-01-15 22:26:00,1.23645,1.2398,1.23645,1.23815,96800000.0
2009-01-15 22:27:00,1.2384,1.2388,1.2373,1.23855,108000000.0
2009-01-15 22:28:00,1.23865,1.2392,1.23785,1.23785,39400000.0
2009-01-15 22:29:00,1.2379,1.23865,1.2379,1.23865,12600000.0
2009-01-15 22:30:00,1.2384,1.2384,1.237,1.23725,55800000.0
2009-01-15 22:31:00,1.2372,1.2378,1.23645,1.23695,54800000.0
2009-01-15 22:32:00,1.2368,1.2376,1.23605,1.23645,53200000.0
2009-01-15 22:33:00,1.23645,1.23675,1.2354,1.23605,37400000.0
2009-01-15 22:34:00,1.236,1.23735,1.236,1.2366,50800000.0
2009-01-15 22:35:00,1.2366,1.2373,1.2364,1.2368,39000000.0
2009-01-15 22:36:00,1.23665,1.2372,1.2361,1.2363,24600000.0
2009-01-15 22:37:00,1.2364,1.2368,1.2364,1.2366,17800000.0
2009-01-15 22:38:00,1.23675,1.2377,1.23545,1.2364,73400000.0
2009-01-15 22:39:00,1.2365,1.2371,1.2359,1.23655,55600000.0
2009-01-15 22:40:00,1.23655,1.23715,1.23625,1.23645,54200000.0
2009-01-15 22:41:00,1.2364,1.23655,1.2355,1.23605,27400000.0
2009-01-15 22:42:00,1.23605,1.2369,1.23505,1.2361,74400000.0
2009-01-15 22:43:00,1.23625,1.237,1.23625,1.2367,14000000.0
2009-01-15 22:44:00,1.23685,1.2371,1.23625,1.2363,20200000.0
2009-01-15 22:45:00,1.2363,1.23695,1.23605,1.23695,44000000.0
2009-01-15 22:46:00,1.23705,1.23735,1.2367,1.2367,16000000.0
2009-01-15 22:47:00,1.2366,1.23675,1.23505,1.23515,86800000.0
2009-01-15 22:48:00,1.2353,1.2359,1.2347,1.2352,82800000.0
2009-01-15 22:49:00,1.23525,1.2359,1.23525,1.2358,20000000.0
2009-01-15 22:50:00,1.2358,1.2365,1.2358,1.2361,18200000.0
2009-01-15 22:51:00,1.2362,1.2365,1.2362,1.2365,6000000.0
2009-01-15 22:52:00,1.2365,1.23705,1.2365,1.23675,10400000.0
2009-01-15 22:53:00,1.23695,1.2377,1.2355,1.2355,23200000.0
2009-01-15 22:54:00,1.23635,1.23705,1.23545,1.2362,73400000.0
2009-01-15 22:55:00,1.2369,1.2369,1.2361,1.23625,19000000.0
2009-01-15 22:56:00,1.23625,1.23665,1.2361,1.23665,7600000.0
2009-01-15 22:57:00,1.23665,1.23685,1.2364,1.2365,13800000.0
2009-01-15 22:58:00,1.23665,1.23765,1.2365,1.23755,31600000.0
2009-01-15 22:59:00,1.2374,1.2381,1.2372,1.238,21000000.0
2009-01-15 23:00:00,1.2379,1.2379,1.2356,1.23645,70000000.0
2009-01-15 23:01:00,1.2364,1.2364,1.2364,1.2364,1000000.0
2009-01-15 23:02:00,1.23655,1.23695,1.23615,1.23655,19400000.0
2009-01-15 23:03:00,1.23645,1.2366,1.23645,1.2366,3000000.0
2009-01-15 23:04:00,1.2366,1.2373,1.2366,1.2366,52600000.0
2009-01-15 23:05:00,1.23705,1.23705,1.2366,1.2366,5200000.0
2009-01-15 23:06:00,1.23675,1.23725,1.23655,1.23655,12200000.0
2009-01-15 23:07:00,1.23655,1.23655,1.2358,1.2358,8800000.0
2009-01-15 23:08:00,1.23585,1.2364,1.23565,1.23595,22600000.0
2009-01-15 23:09:00,1.2359,1.23605,1.2349,1.2349,28400000.0
2009-01-15 23:10:00,1.23475,1.2353,1.23475,1.2353,14400000.0
2009-01-15 23:11:00,1.23535,1.23565,1.23535,1.2354,14800000.0
2009-01-15 23:12:00,1.23535,1.23575,1.23525,1.23575,9000000.0
2009-01-15 23:13:00,1.2357,1.2357,1.2333,1.2333,24000000.0
2009-01-15 23:14:00,1.23325,1.2347,1.23315,1.2335,107400000.0
2009-01-15 23:15:00,1.2335,1.23375,1.2335,1.23365,16400000.0
2009-01-15 23:16:00,1.2338,1.2348,1.23325,1.23375,72000000.0
2009-01-15 23:17:00,1.23375,1.2344,1.23375,1.23435,17600000.0
2009-01-15 23:18:00,1.2344,1.23445,1.2341,1.23435,21800000.0
2009-01-15 23:19:00,1.23445,1.23525,1.23395,1.2347,28800000.0
2009-01-15 23:20:00,1.2341,1.23445,1.23395,1.23445,24400000.0
2009-01-15 23:21:00,1.23465,1.2352,1.2344,1.23515,60800000.0
2009-01-15 23:22:00,1.2344,1.2344,1.2344,1.2344,4800000.0
2009-01-15 23:23:00,1.23415,1.23435,1.2338,1.2338,17600000.0
2009-01-15 23:24:00,1.23395,1.23395,1.23375,1.23375,6400000.0
2009-01-15 23:25:00,1.2338,1.23445,1.2338,1.23415,22400000.0
2009-01-15 23:26:00,1.234,1.2342,1.234,1.23415,6400000.0
2009-01-15 23:27:00,1.23405,1.23405,1.234,1.234,3200000.0
2009-01-15 23:28:00,1.234,1.234,1.234,1.234,3400000.0
2009-01-15 23:29:00,1.2341,1.23415,1.234,1.234,4600000.0
2009-01-15 23:30:00,1.23395,1.2342,1.23375,1.23375,18600000.0
2009-01-15 23:31:00,1.2337,1.234,1.2337,1.234,2600000.0
2009-01-15 23:32:00,1.2341,1.23465,1.23385,1.23385,8200000.0
2009-01-15 23:33:00,1.23375,1.23395,1.2335,1.23395,11200000.0
2009-01-15 23:34:00,1.23345,1.2338,1.23345,1.2336,11400000.0
2009-01-15 23:35:00,1.2336,1.234,1.2336,1.234,4600000.0
2009-01-15 23:36:00,1.23385,1.2339,1.23385,1.2339,9800000.0
2009-01-15 23:37:00,1.23385,1.23395,1.2335,1.2335,34400000.0
2009-01-15 23:38:00,1.2335,1.234,1.2334,1.234,26000000.0
2009-01-15 23:39:00,1.23385,1.23385,1.2336,1.2336,3600000.0
2009-01-15 23:40:00,1.2334,1.2337,1.2334,1.2337,4400000.0
2009-01-15 23:41:00,1.23355,1.23435,1.23355,1.23385,26600000.0
2009-01-15 23:42:00,1.2336,1.23435,1.23325,1.2342,10600000.0
2009-01-15 23:43:00,1.23435,1.235,1.23385,1.2342,26000000.0
2009-01-15 23:44:00,1.23375,1.2338,1.233,1.23305,25400000.0
2009-01-15 23:45:00,1.23315,1.2337,1.23265,1.23275,29800000.0
2009-01-15 23:46:00,1.23275,1.23295,1.23255,1.2328,42000000.0
2009-01-15 23:47:00,1.23285,1.233,1.2326,1.2326,23600000.0
2009-01-15 23:48:00,1.2326,1.233,1.23175,1.23225,30000000.0
2009-01-15 23:49:00,1.23225,1.2329,1.2322,1.2329,27200000.0
2009-01-15 23:50:00,1.23275,1.23275,1.23195,1.2321,31400000.0
2009-01-15 23:51:00,1.232,1.2331,1.23175,1.23175,49600000.0
2009-01-15 23:52:00,1.2322,1.2324,1.23195,1.23215,16400000.0
2009-01-15 23:53:00,1.23225,1.23295,1.2317,1.23265,33000000.0
2009-01-15 23:54:00,1.2325,1.23335,1.2325,1.2329,27000000.0
2009-01-15 23:55:00,1.23305,1.23305,1.23225,1.23275,46000000.0
2009-01-15 23:56:00,1.2327,1.2329,1.23235,1.23235,19800000.0
2009-01-15 23:57:00,1.2325,1.233,1.2324,1.23295,41000000.0
2009-01-15 23:58:00,1.23285,1.23325,1.23255,1.233,31200000.0
2009-01-15 23:59:00,1.23295,1.23295,1.23205,1.23235,28800000.0
2009-01-16 00:00:00,1.232,1.2321,1.23155,1.232,20800000.0
2009-01-16 00:01:00,1.2313,1.23225,1.2309,1.23195,44800000.0
2009-01-16 00:02:00,1.23175,1.23175,1.2309,1.23105,24000000.0
2009-01-16 00:03:00,1.2308,1.23115,1.2308,1.2311,21200000.0
2009-01-16 00:04:00,1.23115,1.23155,1.23115,1.23135,12200000.0
2009-01-16 00:05:00,1.2316,1.2317,1.23095,1.23135,43400000.0
2009-01-16 00:06:00,1.23155,1.2316,1.2311,1.2311,8400000.0
2009-01-16 00:07:00,1.2311,1.2311,1.23055,1.2306,22400000.0
2009-01-16 00:08:00,1.23075,1.23265,1.23075,1.2316,19800000.0
2009-01-16 00:09:00,1.23165,1.23225,1.231,1.2312,20600000.0
2009-01-16 00:10:00,1.2315,1.2319,1.2309,1.2317,25800000.0
2009-01-16 00:11:00,1.23155,1.2319,1.2313,1.23135,19400000.0
2009-01-16 00:12:00,1.23155,1.23275,1.23155,1.23195,36400000.0
2009-01-16 00:13:00,1.23215,1.23445,1.23185,1.2343,97400000.0
2009-01-16 00:14:00,1.23425,1.2344,1.233,1.23365,82200000.0
2009-01-16 00:15:00,1.23355,1.2338,1.23355,1.2336,13800000.0
2009-01-16 00:16:00,1.2337,1.2351,1.23355,1.2345,65000000.0
2009-01-16 00:17:00,1.2344,1.23515,1.23435,1.2347,44800000.0
2009-01-16 00:18:00,1.2349,1.2353,1.2345,1.23525,42000000.0
2009-01-16 00:19:00,1.2351,1.2351,1.2346,1.235,9600000.0
2009-01-16 00:20:00,1.2351,1.23525,1.2347,1.2347,28800000.0
2009-01-16 00:21:00,1.2347,1.235,1.2342,1.23475,32000000.0
2009-01-16 00:22:00,1.2347,1.23475,1.2347,1.23475,3200000.0
2009-01-16 00:23:00,1.23475,1.2353,1.23435,1.2353,21800000.0
2009-01-16 00:24:00,1.2353,1.2355,1.23505,1.23515,16000000.0
2009-01-16 00:25:00,1.23525,1.2358,1.23525,1.23535,29600000.0
2009-01-16 00:26:00,1.2354,1.2356,1.23205,1.2351,56000000.0
2009-01-16 00:27:00,1.2349,1.2351,1.2316,1.23355,99600000.0
2009-01-16 00:28:00,1.2338,1.2347,1.23355,1.2341,30400000.0
2009-01-16 00:29:00,1.23415,1.23415,1.2339,1.2341,8000000.0
2009-01-16 00:30:00,1.2344,1.2346,1.23405,1.23425,41600000.0
2009-01-16 00:31:00,1.23425,1.2344,1.23345,1.23345,35200000.0
2009-01-16 00:32:00,1.2336,1.23415,1.2333,1.23395,42600000.0
2009-01-16 00:33:00,1.23405,1.23415,1.23385,1.23395,22400000.0
2009-01-16 00:34:00,1.23395,1.23465,1.23375,1.23435,28200000.0
2009-01-16 00:35:00,1.23435,1.2348,1.23385,1.23385,73000000.0
2009-01-16 00:36:00,1.23385,1.23385,1.23335,1.2338,43200000.0
2009-01-16 00:37:00,1.23395,1.235,1.23395,1.23465,19600000.0
2009-01-16 00:38:00,1.23475,1.2351,1.23435,1.23465,62200000.0
2009-01-16 00:39:00,1.23465,1.23555,1.23465,1.2354,44200000.0
2009-01-16 00:40:00,1.23525,1.23525,1.23355,1.2343,54000000.0
2009-01-16 00:41:00,1.2343,1.235,1.23395,1.235,36200000.0
2009-01-16 00:42:00,1.2348,1.2356,1.2347,1.2347,33000000.0
2009-01-16 00:43:00,1.2348,1.2351,1.23425,1.23435,51200000.0
2009-01-16 00:44:00,1.2341,1.2355,1.23335,1.23425,65600000.0
2009-01-16 00:45:00,1.23425,1.23425,1.23245,1.23265,45800000.0
2009-01-16 00:46:00,1.2328,1.2342,1.23255,1.2329,25000000.0
2009-01-16 00:47:00,1.23255,1.23275,1.23195,1.23205,17600000.0
2009-01-16 00:48:00,1.23205,1.23205,1.2303,1.23065,70800000.0
2009-01-16 00:49:00,1.23065,1.2314,1.23025,1.2307,47600000.0
2009-01-16 00:50:00,1.23075,1.23205,1.23075,1.23205,29600000.0
2009-01-16 00:51:00,1.2322,1.2322,1.2291,1.2318,109000000.0
2009-01-16 00:52:00,1.232,1.232,1.2312,1.2315,36000000.0
2009-01-16 00:53:00,1.2315,1.2329,1.2315,1.2323,36400000.0
2009-01-16 00:54:00,1.23255,1.23255,1.23205,1.2325,10600000.0
2009-01-16 00:55:00,1.2325,1.23275,1.2324,1.2325,16600000.0
2009-01-16 00:56:00,1.23275,1.23325,1.2325,1.23325,3600000.0
2009-01-16 00:57:00,1.23325,1.23405,1.2325,1.23405,20000000.0
2009-01-16 00:58:00,1.234,1.234,1.2321,1.2338,24400000.0
2009-01-16 00:59:00,1.2337,1.2338,1.2336,1.2336,4000000.0
2009-01-16 01:00:00,1.2338,1.2343,1.2338,1.23405,10000000.0
2009-01-16 01:01:00,1.2343,1.2344,1.233,1.2335,20000000.0
2009-01-16 01:02:00,1.2337,1.2341,1.23315,1.2333,30600000.0
2009-01-16 01:03:00,1.2336,1.23405,1.23325,1.23325,31800000.0
2009-01-16 01:04:00,1.23335,1.2337,1.2333,1.2337,17600000.0
2009-01-16 01:05:00,1.2337,1.23425,1.2333,1.23415,29000000.0
2009-01-16 01:06:00,1.2341,1.2343,1.2337,1.2338,43400000.0
2009-01-16 01:07:00,1.2338,1.23465,1.2338,1.23405,35200000.0
2009-01-16 01:08:00,1.2341,1.2344,1.23405,1.2343,14600000.0
2009-01-16 01:09:00,1.23405,1.2343,1.23395,1.23405,23000000.0
2009-01-16 01:10:00,1.2341,1.2342,1.234,1.2342,23800000.0
2009-01-16 01:11:00,1.2344,1.23445,1.23375,1.23405,23600000.0
2009-01-16 01:12:00,1.23405,1.23405,1.23375,1.23375,22600000.0
2009-01-16 01:13:00,1.23385,1.2339,1.2337,1.2337,19600000.0
2009-01-16 01:14:00,1.23355,1.2339,1.23355,1.2339,3000000.0
2009-01-16 01:15:00,1.2337,1.2338,1.2335,1.2335,7800000.0
2009-01-16 01:16:00,1.23345,1.2346,1.2334,1.23345,39600000.0
2009-01-16 01:17:00,1.2334,1.2334,1.23225,1.23245,53000000.0
2009-01-16 01:18:00,1.2323,1.23335,1.2323,1.23325,19600000.0
2009-01-16 01:19:00,1.2334,1.23345,1.23305,1.23305,28800000.0
2009-01-16 01:20:00,1.23305,1.23335,1.23205,1.23275,22600000.0
2009-01-16 01:21:00,1.2328,1.233,1.23275,1.233,6000000.0
2009-01-16 01:22:00,1.23285,1.23285,1.23085,1.23125,24600000.0
2009-01-16 01:23:00,1.23125,1.23155,1.23105,1.2315,31600000.0
2009-01-16 01:24:00,1.2315,1.2316,1.23105,1.2316,11400000.0
2009-01-16 01:25:00,1.23155,1.2316,1.23145,1.23155,9000000.0
2009-01-16 01:26:00,1.23155,1.23155,1.23145,1.2315,8000000.0
2009-01-16 01:27:00,1.23095,1.2315,1.2309,1.2315,6600000.0
2009-01-16 01:28:00,1.2316,1.2316,1.231,1.231,9200000.0
2009-01-16 01:29:00,1.2312,1.23275,1.23115,1.23275,7600000.0
2009-01-16 01:30:00,1.23265,1.2332,1.2319,1.2322,26600000.0
2009-01-16 01:31:00,1.2321,1.2339,1.23195,1.2338,30000000.0
2009-01-16 01:32:00,1.2338,1.23445,1.2334,1.2343,40600000.0
2009-01-16 01:33:00,1.2344,1.2354,1.2329,1.23395,66800000.0
2009-01-16 01:34:00,1.2341,1.23445,1.2341,1.2344,12000000.0
2009-01-16 01:35:00,1.2342,1.2347,1.23385,1.23415,41000000.0
2009-01-16 01:36:00,1.2341,1.2341,1.2324,1.23275,51800000.0
2009-01-16 01:37:00,1.23275,1.233,1.23235,1.23285,15000000.0
2009-01-16 01:38:00,1.23295,1.23295,1.2311,1.23175,38200000.0
2009-01-16 01:39:00,1.2317,1.2323,1.2316,1.2316,30400000.0
2009-01-16 01:40:00,1.23155,1.2323,1.2307,1.23115,75600000.0
2009-01-16 01:41:00,1.23115,1.2313,1.23035,1.23115,64400000.0
2009-01-16 01:42:00,1.231,1.23115,1.2309,1.231,15200000.0
2009-01-16 01:43:00,1.23155,1.2322,1.2312,1.23155,33800000.0
2009-01-16 01:44:00,1.2321,1.23235,1.23085,1.23085,18600000.0
2009-01-16 01:45:00,1.23095,1.23165,1.23095,1.23165,15400000.0
2009-01-16 01:46:00,1.23135,1.2317,1.23035,1.23075,69000000.0
2009-01-16 01:47:00,1.23075,1.2315,1.23045,1.2305,21600000.0
2009-01-16 01:48:00,1.2303,1.23115,1.2303,1.23085,24000000.0
2009-01-16 01:49:00,1.2304,1.2316,1.2304,1.23115,21200000.0
2009-01-16 01:50:00,1.2314,1.2314,1.2308,1.2308,9600000.0
2009-01-16 01:51:00,1.231,1.2313,1.231,1.2312,8000000.0
2009-01-16 01:52:00,1.2313,1.23135,1.2313,1.23135,3200000.0
2009-01-16 01:53:00,1.2313,1.23145,1.2312,1.23145,8000000.0
2009-01-16 01:54:00,1.2311,1.2312,1.23,1.2304,12000000.0
2009-01-16 01:55:00,1.23115,1.23145,1.23065,1.2311,12000000.0
2009-01-16 01:56:00,1.23095,1.23135,1.2299,1.2311,25000000.0
2009-01-16 01:57:00,1.23105,1.23105,1.23095,1.23095,8600000.0
2009-01-16 01:58:00,1.23075,1.23085,1.23045,1.23085,21400000.0
2009-01-16 01:59:00,1.23075,1.23075,1.2302,1.23055,40800000.0
2009-01-16 02:00:00,1.23105,1.2316,1.23055,1.2307,35200000.0
2009-01-16 02:01:00,1.2307,1.23145,1.2306,1.231,19200000.0
2009-01-16 02:02:00,1.2309,1.2312,1.2306,1.23105,12400000.0
2009-01-16 02:03:00,1.2311,1.23155,1.23025,1.2311,39600000.0
2009-01-16 02:04:00,1.23095,1.23105,1.23035,1.2306,36800000.0
2009-01-16 02:05:00,1.2307,1.2316,1.23025,1.2314,54200000.0
2009-01-16 02:06:00,1.231,1.2314,1.23025,1.2309,64400000.0
2009-01-16 02:07:00,1.23075,1.2312,1.23015,1.23045,23000000.0
2009-01-16 02:08:00,1.2305,1.2311,1.2301,1.2301,37600000.0
2009-01-16 02:09:00,1.23005,1.2308,1.2294,1.2308,46600000.0
2009-01-16 02:10:00,1.2308,1.2308,1.23055,1.23055,21000000.0
2009-01-16 02:11:00,1.23055,1.23105,1.2305,1.2305,45600000.0
2009-01-16 02:12:00,1.23055,1.23095,1.2298,1.23095,54800000.0
2009-01-16 02:13:00,1.23095,1.23115,1.2308,1.23085,30000000.0
2009-01-16 02:14:00,1.2307,1.23105,1.2306,1.2307,19800000.0
2009-01-16 02:15:00,1.2308,1.2309,1.2306,1.2308,21600000.0
2009-01-16 02:16:00,1.2306,1.23105,1.2306,1.23095,24400000.0
2009-01-16 02:17:00,1.23095,1.23225,1.23095,1.23175,40200000.0
2009-01-16 02:18:00,1.23175,1.23245,1.23165,1.23185,33400000.0
2009-01-16 02:19:00,1.232,1.23245,1.2319,1.23225,23400000.0
2009-01-16 02:20:00,1.23225,1.2329,1.23225,1.2325,58600000.0
2009-01-16 02:21:00,1.2323,1.2325,1.231,1.2311,51400000.0
2009-01-16 02:22:00,1.23115,1.23235,1.23115,1.23235,38600000.0
2009-01-16 02:23:00,1.23235,1.2327,1.23145,1.2316,49800000.0
2009-01-16 02:24:00,1.2316,1.23265,1.23125,1.2317,20600000.0
2009-01-16 02:25:00,1.23145,1.23255,1.2313,1.23235,22800000.0
2009-01-16 02:26:00,1.23225,1.23265,1.23165,1.2326,46000000.0
2009-01-16 02:27:00,1.2326,1.2326,1.23235,1.2324,8000000.0
2009-01-16 02:28:00,1.2323,1.23295,1.232,1.23205,39200000.0
2009-01-16 02:29:00,1.23175,1.23205,1.231,1.23155,53600000.0
2009-01-16 02:30:00,1.2315,1.2322,1.23145,1.2322,19800000.0
2009-01-16 02:31:00,1.2319,1.23295,1.2307,1.23255,42600000.0
2009-01-16 02:32:00,1.23275,1.23275,1.23095,1.23095,24000000.0
2009-01-16 02:33:00,1.23115,1.2324,1.23115,1.2324,18400000.0
2009-01-16 02:34:00,1.23245,1.23295,1.23175,1.23205,18400000.0
2009-01-16 02:35:00,1.23205,1.2323,1.23095,1.2323,27000000.0
2009-01-16 02:36:00,1.23235,1.23275,1.23155,1.23155,16000000.0
2009-01-16 02:37:00,1.2317,1.23245,1.2317,1.23205,29600000.0
2009-01-16 02:38:00,1.2319,1.23255,1.2319,1.23255,12400000.0
2009-01-16 02:39:00,1.23255,1.2329,1.2324,1.2324,8000000.0
2009-01-16 02:40:00,1.2326,1.23305,1.2319,1.2321,66800000.0
2009-01-16 02:41:00,1.2321,1.2325,1.23155,1.2324,34600000.0
2009-01-16 02:42:00,1.2323,1.23255,1.23225,1.23255,15400000.0
2009-01-16 02:43:00,1.23245,1.233,1.2324,1.23245,16000000.0
2009-01-16 02:44:00,1.23265,1.2327,1.2319,1.23205,44000000.0
2009-01-16 02:45:00,1.23205,1.23285,1.232,1.23285,64400000.0
2009-01-16 02:46:00,1.23245,1.23245,1.23165,1.2321,26000000.0
2009-01-16 02:47:00,1.23215,1.2327,1.23215,1.2325,29600000.0
2009-01-16 02:48:00,1.23255,1.23335,1.232,1.2328,45600000.0
2009-01-16 02:49:00,1.23285,1.2332,1.23265,1.233,21200000.0
2009-01-16 02:50:00,1.2329,1.23315,1.2327,1.233,26000000.0
2009-01-16 02:51:00,1.2331,1.2331,1.23235,1.23285,20400000.0
2009-01-16 02:52:00,1.2328,1.233,1.2324,1.23245,30600000.0
2009-01-16 02:53:00,1.23245,1.23325,1.23245,1.23325,59200000.0
2009-01-16 02:54:00,1.23315,1.23315,1.23195,1.2325,60000000.0
2009-01-16 02:55:00,1.23305,1.2348,1.23215,1.23275,111000000.0
2009-01-16 02:56:00,1.23285,1.23375,1.23185,1.2326,84400000.0
2009-01-16 02:57:00,1.2328,1.2341,1.2328,1.23345,49400000.0
2009-01-16 02:58:00,1.2331,1.2331,1.2317,1.2324,36000000.0
2009-01-16 02:59:00,1.2324,1.2343,1.23195,1.2335,51800000.0
2009-01-16 03:00:00,1.23355,1.2356,1.2326,1.23455,62800000.0
2009-01-16 03:01:00,1.23475,1.23475,1.23385,1.23395,27200000.0
2009-01-16 03:02:00,1.23415,1.23435,1.23405,1.23425,25400000.0
2009-01-16 03:03:00,1.23435,1.23455,1.23375,1.23375,22200000.0
2009-01-16 03:04:00,1.2344,1.235,1.2341,1.2348,28800000.0
2009-01-16 03:05:00,1.23475,1.23525,1.23455,1.23525,43600000.0
2009-01-16 03:06:00,1.23525,1.23525,1.2349,1.2352,22800000.0
2009-01-16 03:07:00,1.2351,1.23525,1.23495,1.23505,34200000.0
2009-01-16 03:08:00,1.23495,1.2353,1.2347,1.2352,74200000.0
2009-01-16 03:09:00,1.2352,1.23575,1.235,1.2356,49400000.0
2009-01-16 03:10:00,1.2355,1.23555,1.23495,1.23515,34400000.0
2009-01-16 03:11:00,1.23515,1.2353,1.235,1.23515,12600000.0
2009-01-16 03:12:00,1.2352,1.23545,1.235,1.2352,22800000.0
2009-01-16 03:13:00,1.2353,1.2355,1.23525,1.23535,40200000.0
2009-01-16 03:14:00,1.23535,1.2357,1.23435,1.23445,79000000.0
2009-01-16 03:15:00,1.2344,1.2347,1.2343,1.23445,61000000.0
2009-01-16 03:16:00,1.23445,1.23455,1.23375,1.23375,34600000.0
2009-01-16 03:17:00,1.23375,1.23385,1.23375,1.23385,28200000.0
2009-01-16 03:18:00,1.23395,1.23395,1.23245,1.23305,9800000.0
2009-01-16 03:19:00,1.2336,1.2341,1.2331,1.2339,40200000.0
2009-01-16 03:20:00,1.23405,1.23485,1.23305,1.2333,87800000.0
2009-01-16 03:21:00,1.23325,1.2335,1.23325,1.23325,9600000.0
2009-01-16 03:22:00,1.23325,1.2337,1.2331,1.23365,22800000.0
2009-01-16 03:23:00,1.23365,1.23365,1.2336,1.2336,8000000.0
2009-01-16 03:24:00,1.23365,1.23485,1.23365,1.23445,25400000.0
2009-01-16 03:25:00,1.2341,1.2354,1.2325,1.2325,63800000.0
2009-01-16 03:26:00,1.23245,1.2331,1.23105,1.2315,113000000.0
2009-01-16 03:27:00,1.2315,1.2336,1.2311,1.2336,55600000.0
2009-01-16 03:28:00,1.23375,1.23415,1.23275,1.233,35800000.0
2009-01-16 03:29:00,1.23295,1.2335,1.23165,1.23175,43200000.0
2009-01-16 03:30:00,1.23215,1.23255,1.2316,1.23205,21000000.0
2009-01-16 03:31:00,1.2321,1.23265,1.2321,1.23265,12000000.0
2009-01-16 03:32:00,1.2326,1.23305,1.2324,1.2324,22200000.0
2009-01-16 03:33:00,1.2317,1.23305,1.2314,1.23295,34000000.0
2009-01-16 03:34:00,1.23285,1.23455,1.23155,1.23165,72800000.0
2009-01-16 03:35:00,1.2317,1.2354,1.2317,1.23395,95800000.0
2009-01-16 03:36:00,1.23375,1.23445,1.23287,1.2336,55600000.0
2009-01-16 03:37:00,1.2336,1.2337,1.23195,1.233,52600000.0
2009-01-16 03:38:00,1.2331,1.23315,1.2326,1.2329,58400000.0
2009-01-16 03:39:00,1.2329,1.23335,1.2328,1.233,33600000.0
2009-01-16 03:40:00,1.233,1.2332,1.233,1.2332,19000000.0
2009-01-16 03:41:00,1.2332,1.2332,1.2329,1.2329,19000000.0
2009-01-16 03:42:00,1.2329,1.2329,1.23245,1.2327,22200000.0
2009-01-16 03:43:00,1.2328,1.23295,1.2326,1.2326,40200000.0
2009-01-16 03:44:00,1.2326,1.2326,1.23085,1.2315,38000000.0
2009-01-16 03:45:00,1.23165,1.23245,1.23165,1.23225,42800000.0
2009-01-16 03:46:00,1.23235,1.23255,1.23215,1.2323,30200000.0
2009-01-16 03:47:00,1.2323,1.2327,1.2323,1.2325,35000000.0
2009-01-16 03:48:00,1.2325,1.2326,1.2325,1.2326,21000000.0
2009-01-16 03:49:00,1.2326,1.23285,1.2321,1.23285,21000000.0
2009-01-16 03:50:00,1.23275,1.2328,1.2327,1.2328,30600000.0
2009-01-16 03:51:00,1.2328,1.2329,1.2323,1.2323,4000000.0
2009-01-16 03:52:00,1.23235,1.23315,1.2323,1.2329,26000000.0
2009-01-16 03:53:00,1.233,1.2339,1.233,1.2336,86000000.0
2009-01-16 03:54:00,1.2336,1.23395,1.2335,1.2336,26600000.0
2009-01-16 03:55:00,1.2336,1.2342,1.23355,1.2342,34600000.0
2009-01-16 03:56:00,1.23425,1.235,1.2342,1.2347,63600000.0
2009-01-16 03:57:00,1.2347,1.2347,1.23368,1.234,33600000.0
2009-01-16 03:58:00,1.234,1.234,1.23255,1.2331,41400000.0
2009-01-16 03:59:00,1.2332,1.2334,1.2327,1.2328,38200000.0
2009-01-16 04:00:00,1.23275,1.2335,1.2319,1.23255,20000000.0
2009-01-16 04:01:00,1.2325,1.2335,1.2325,1.23345,31400000.0
2009-01-16 04:02:00,1.23355,1.2338,1.23295,1.23315,57800000.0
2009-01-16 04:03:00,1.23295,1.2336,1.23295,1.23305,11000000.0
2009-01-16 04:04:00,1.23305,1.2349,1.2328,1.23405,71200000.0
2009-01-16 04:05:00,1.23395,1.23465,1.2338,1.23455,46600000.0
2009-01-16 04:06:00,1.23465,1.23465,1.2341,1.23425,23600000.0
2009-01-16 04:07:00,1.2343,1.23465,1.23365,1.23405,57200000.0
2009-01-16 04:08:00,1.2341,1.2341,1.23255,1.2328,98200000.0
2009-01-16 04:09:00,1.23275,1.23275,1.23215,1.23255,62800000.0
2009-01-16 04:10:00,1.2326,1.23365,1.2326,1.23365,46200000.0
2009-01-16 04:11:00,1.23365,1.23375,1.23265,1.2329,97600000.0
2009-01-16 04:12:00,1.2329,1.23295,1.23165,1.23205,92800000.0
2009-01-16 04:13:00,1.23205,1.23315,1.23205,1.23275,33000000.0
2009-01-16 04:14:00,1.2328,1.2337,1.2324,1.23295,33600000.0
2009-01-16 04:15:00,1.23295,1.23345,1.2329,1.2331,14000000.0
2009-01-16 04:16:00,1.23305,1.2338,1.231,1.23135,64400000.0
2009-01-16 04:17:00,1.23145,1.2317,1.23145,1.23155,35200000.0
2009-01-16 04:18:00,1.2315,1.23225,1.2315,1.2319,22400000.0
2009-01-16 04:19:00,1.2319,1.2319,1.2315,1.23155,32200000.0
2009-01-16 04:20:00,1.23155,1.23155,1.23155,1.23155,4800000.0
2009-01-16 04:21:00,1.23145,1.23145,1.23055,1.23065,46800000.0
2009-01-16 04:22:00,1.2306,1.2309,1.2301,1.23065,27200000.0
2009-01-16 04:23:00,1.2306,1.2309,1.23045,1.2309,22200000.0
2009-01-16 04:24:00,1.23075,1.23175,1.22985,1.2303,35400000.0
2009-01-16 04:25:00,1.2305,1.2333,1.23045,1.23275,58600000.0
2009-01-16 04:26:00,1.23265,1.23325,1.2321,1.2331,40600000.0
2009-01-16 04:27:00,1.2331,1.23335,1.23225,1.233,40200000.0
2009-01-16 04:28:00,1.2327,1.2331,1.23255,1.2331,19400000.0
2009-01-16 04:29:00,1.23315,1.23315,1.2331,1.2331,11400000.0
2009-01-16 04:30:00,1.2332,1.2333,1.2331,1.2332,14000000.0
2009-01-16 04:31:00,1.2332,1.2332,1.23285,1.2329,13400000.0
2009-01-16 04:32:00,1.2329,1.23315,1.23245,1.233,18200000.0
2009-01-16 04:33:00,1.2331,1.2338,1.2331,1.2333,45000000.0
2009-01-16 04:34:00,1.23335,1.234,1.23315,1.234,43200000.0
2009-01-16 04:35:00,1.23405,1.23425,1.2337,1.2337,23000000.0
2009-01-16 04:36:00,1.23365,1.23405,1.23365,1.234,29400000.0
2009-01-16 04:37:00,1.23395,1.2343,1.23345,1.2337,44400000.0
2009-01-16 04:38:00,1.2337,1.23425,1.2328,1.2329,83200000.0
2009-01-16 04:39:00,1.2329,1.2341,1.2329,1.234,37800000.0
2009-01-16 04:40:00,1.23415,1.23415,1.23375,1.2341,16400000.0
2009-01-16 04:41:00,1.2342,1.2342,1.2337,1.23375,24000000.0
2009-01-16 04:42:00,1.23375,1.23405,1.23375,1.23375,19800000.0
2009-01-16 04:43:00,1.23365,1.23365,1.23305,1.2335,27000000.0
2009-01-16 04:44:00,1.23345,1.2335,1.2333,1.2335,15800000.0
2009-01-16 04:45:00,1.23345,1.23395,1.23335,1.2339,9600000.0
2009-01-16 04:46:00,1.23395,1.23405,1.23335,1.2336,20600000.0
2009-01-16 04:47:00,1.23375,1.2345,1.23375,1.23395,10000000.0
2009-01-16 04:48:00,1.23415,1.23415,1.23405,1.23405,6000000.0
2009-01-16 04:49:00,1.2339,1.23465,1.2339,1.23465,15000000.0
2009-01-16 04:50:00,1.2345,1.2345,1.2341,1.23415,20000000.0
2009-01-16 04:51:00,1.2343,1.2343,1.23405,1.23415,13000000.0
2009-01-16 04:52:00,1.23425,1.2351,1.23425,1.23455,24000000.0
2009-01-16 04:53:00,1.23455,1.23555,1.2341,1.23425,57200000.0
2009-01-16 04:54:00,1.2344,1.2346,1.23395,1.2344,18000000.0
2009-01-16 04:55:00,1.23455,1.23455,1.23385,1.23415,23000000.0
2009-01-16 04:56:00,1.23435,1.2351,1.23435,1.2346,33200000.0
2009-01-16 04:57:00,1.23455,1.2347,1.23455,1.2346,19200000.0
2009-01-16 04:58:00,1.23435,1.23505,1.2338,1.235,12400000.0
2009-01-16 04:59:00,1.2351,1.2361,1.23445,1.23465,45000000.0
2009-01-16 05:00:00,1.23465,1.23595,1.23405,1.23435,23400000.0
2009-01-16 05:01:00,1.23445,1.23525,1.23395,1.2351,34600000.0
2009-01-16 05:02:00,1.2351,1.23535,1.23295,1.23295,44600000.0
2009-01-16 05:03:00,1.2329,1.2337,1.2328,1.2328,35000000.0
2009-01-16 05:04:00,1.2328,1.23335,1.23275,1.23335,16400000.0
2009-01-16 05:05:00,1.23345,1.23345,1.2327,1.23275,40600000.0
2009-01-16 05:06:00,1.23275,1.2334,1.23195,1.23255,41200000.0
2009-01-16 05:07:00,1.23255,1.233,1.2311,1.2312,53800000.0
2009-01-16 05:08:00,1.2313,1.23195,1.23045,1.2311,54400000.0
2009-01-16 05:09:00,1.2311,1.2321,1.231,1.23125,58200000.0
2009-01-16 05:10:00,1.2314,1.2316,1.2314,1.2316,16000000.0
2009-01-16 05:11:00,1.23175,1.2328,1.23175,1.2327,28000000.0
2009-01-16 05:12:00,1.2327,1.2343,1.2315,1.23355,40600000.0
2009-01-16 05:13:00,1.2336,1.23435,1.2328,1.23325,28800000.0
2009-01-16 05:14:00,1.2333,1.2347,1.2333,1.23395,22000000.0
2009-01-16 05:15:00,1.23385,1.23395,1.23355,1.23355,11400000.0
2009-01-16 05:16:00,1.23345,1.2338,1.23335,1.2335,17000000.0
2009-01-16 05:17:00,1.2332,1.23345,1.2332,1.2334,17000000.0
2009-01-16 05:18:00,1.2334,1.2338,1.2321,1.2322,20600000.0
2009-01-16 05:19:00,1.23225,1.23385,1.23225,1.2329,21000000.0
2009-01-16 05:20:00,1.2329,1.23355,1.2329,1.2332,34600000.0
2009-01-16 05:21:00,1.2332,1.23345,1.2332,1.2333,18000000.0
2009-01-16 05:22:00,1.2333,1.2333,1.2333,1.2333,11000000.0
2009-01-16 05:23:00,1.2333,1.2333,1.2333,1.2333,15600000.0
2009-01-16 05:24:00,1.2333,1.2333,1.2333,1.2333,11000000.0
2009-01-16 05:25:00,1.23335,1.23335,1.2333,1.2333,5000000.0
2009-01-16 05:26:00,1.23335,1.2335,1.23335,1.2335,6400000.0
2009-01-16 05:27:00,1.2335,1.2335,1.2335,1.2335,17200000.0
2009-01-16 05:28:00,1.2335,1.2335,1.2335,1.2335,6000000.0
2009-01-16 05:29:00,1.2335,1.2335,1.23253,1.2335,21000000.0
2009-01-16 05:30:00,1.2335,1.2335,1.2296,1.23125,75200000.0
2009-01-16 05:31:00,1.23145,1.23335,1.2304,1.23065,64600000.0
2009-01-16 05:32:00,1.23105,1.23185,1.2307,1.231,55600000.0
2009-01-16 05:33:00,1.231,1.2321,1.2304,1.23195,44200000.0
2009-01-16 05:34:00,1.23185,1.2323,1.23115,1.2313,71200000.0
2009-01-16 05:35:00,1.2311,1.23345,1.23085,1.23275,58800000.0
2009-01-16 05:36:00,1.23285,1.23305,1.23145,1.23205,47800000.0
2009-01-16 05:37:00,1.23205,1.23315,1.23175,1.23255,36000000.0
2009-01-16 05:38:00,1.23265,1.23265,1.23145,1.23195,37200000.0
2009-01-16 05:39:00,1.23215,1.2334,1.2318,1.2319,95000000.0
2009-01-16 05:40:00,1.23195,1.23225,1.23165,1.2322,105000000.0
2009-01-16 05:41:00,1.2323,1.2329,1.2319,1.2322,101200000.0
2009-01-16 05:42:00,1.23235,1.23295,1.2322,1.2326,40600000.0
2009-01-16 05:43:00,1.2325,1.2342,1.23215,1.23245,91000000.0
2009-01-16 05:44:00,1.23245,1.2344,1.23235,1.2328,84000000.0
2009-01-16 05:45:00,1.23275,1.23435,1.23245,1.234,88600000.0
2009-01-16 05:46:00,1.23395,1.2346,1.2333,1.2344,75600000.0
2009-01-16 05:47:00,1.23445,1.23485,1.2341,1.2344,66800000.0
2009-01-16 05:48:00,1.23465,1.23465,1.23325,1.23325,76400000.0
2009-01-16 05:49:00,1.2334,1.2334,1.2303,1.2303,87800000.0
2009-01-16 05:50:00,1.2303,1.23115,1.22975,1.23115,89200000.0
2009-01-16 05:51:00,1.2306,1.23125,1.23,1.2312,64000000.0
2009-01-16 05:52:00,1.2311,1.2315,1.2307,1.2315,38400000.0
2009-01-16 05:53:00,1.23145,1.2318,1.23135,1.2318,27000000.0
2009-01-16 05:54:00,1.23195,1.23195,1.2303,1.2312,75000000.0
2009-01-16 05:55:00,1.23105,1.23155,1.231,1.2315,35000000.0
2009-01-16 05:56:00,1.2313,1.2323,1.2313,1.23205,48000000.0
2009-01-16 05:57:00,1.2321,1.23255,1.2317,1.2319,43200000.0
2009-01-16 05:58:00,1.2319,1.2324,1.2319,1.2323,20800000.0
2009-01-16 05:59:00,1.23245,1.23255,1.2323,1.23245,13800000.0
2009-01-16 06:00:00,1.2324,1.23255,1.2318,1.2319,16600000.0
2009-01-16 06:01:00,1.232,1.2322,1.23045,1.231,34800000.0
2009-01-16 06:02:00,1.231,1.23145,1.2307,1.2312,39400000.0
2009-01-16 06:03:00,1.2312,1.23145,1.2312,1.2313,21000000.0
2009-01-16 06:04:00,1.23125,1.23145,1.23075,1.23115,88400000.0
2009-01-16 06:05:00,1.2309,1.23175,1.2305,1.23065,46400000.0
2009-01-16 06:06:00,1.23065,1.231,1.2298,1.2306,35200000.0
2009-01-16 06:07:00,1.2306,1.231,1.2298,1.2301,61000000.0
2009-01-16 06:08:00,1.2302,1.2303,1.2296,1.22995,37000000.0
2009-01-16 06:09:00,1.22985,1.23,1.2295,1.22995,46200000.0
2009-01-16 06:10:00,1.23,1.23005,1.22955,1.23005,39400000.0
2009-01-16 06:11:00,1.2299,1.231,1.2299,1.23015,19200000.0
2009-01-16 06:12:00,1.23025,1.23025,1.23015,1.23015,10800000.0
2009-01-16 06:13:00,1.2302,1.2305,1.2299,1.2299,10400000.0
2009-01-16 06:14:00,1.2299,1.23025,1.2299,1.2301,23000000.0
2009-01-16 06:15:00,1.23005,1.2314,1.22985,1.2305,20200000.0
2009-01-16 06:16:00,1.2311,1.2314,1.2305,1.2307,31200000.0
2009-01-16 06:17:00,1.2313,1.23195,1.2309,1.23095,22200000.0
2009-01-16 06:18:00,1.2311,1.2323,1.2308,1.2308,44200000.0
2009-01-16 06:19:00,1.23075,1.23085,1.2302,1.23075,11600000.0
2009-01-16 06:20:00,1.23015,1.2311,1.22985,1.2311,17400000.0
2009-01-16 06:21:00,1.231,1.23225,1.2304,1.23145,30400000.0
2009-01-16 06:22:00,1.23135,1.2316,1.2302,1.2302,8200000.0
2009-01-16 06:23:00,1.2302,1.23135,1.23005,1.2312,17000000.0
2009-01-16 06:24:00,1.2311,1.2322,1.2311,1.2314,15800000.0
2009-01-16 06:25:00,1.2314,1.2324,1.2314,1.2319,16600000.0
2009-01-16 06:26:00,1.23175,1.23175,1.2308,1.23145,35600000.0
2009-01-16 06:27:00,1.23155,1.23185,1.2308,1.23155,23400000.0
2009-01-16 06:28:00,1.2315,1.2315,1.23135,1.23135,4000000.0
2009-01-16 06:29:00,1.2315,1.2315,1.2315,1.2315,4000000.0
2009-01-16 06:30:00,1.23145,1.23145,1.2314,1.23145,5000000.0
2009-01-16 06:31:00,1.23145,1.23185,1.23145,1.23185,5200000.0
2009-01-16 06:32:00,1.23195,1.2321,1.23195,1.23195,5600000.0
2009-01-16 06:33:00,1.23195,1.2324,1.2312,1.23165,20600000.0
2009-01-16 06:34:00,1.23155,1.2322,1.23095,1.2312,22400000.0
2009-01-16 06:35:00,1.23155,1.23155,1.23135,1.2314,13000000.0
2009-01-16 06:36:00,1.2313,1.2313,1.22975,1.2299,19800000.0
2009-01-16 06:37:00,1.23015,1.23165,1.23015,1.23135,14000000.0
2009-01-16 06:38:00,1.23145,1.2325,1.23005,1.2305,36800000.0
2009-01-16 06:39:00,1.2306,1.2309,1.2306,1.2306,10000000.0
2009-01-16 06:40:00,1.2306,1.2324,1.2306,1.23185,29800000.0
2009-01-16 06:41:00,1.2318,1.23185,1.2303,1.2305,14000000.0
2009-01-16 06:42:00,1.23055,1.2308,1.2304,1.2307,9200000.0
2009-01-16 06:43:00,1.23175,1.23175,1.23055,1.23055,14200000.0
2009-01-16 06:44:00,1.23125,1.2318,1.2305,1.2306,13400000.0
2009-01-16 06:45:00,1.2307,1.2316,1.2307,1.231,31600000.0
2009-01-16 06:46:00,1.231,1.23115,1.2307,1.2309,28800000.0
2009-01-16 06:47:00,1.23095,1.23095,1.2306,1.2306,25600000.0
2009-01-16 06:48:00,1.23045,1.2322,1.23045,1.232,22000000.0
2009-01-16 06:49:00,1.2322,1.2324,1.23195,1.23195,19600000.0
2009-01-16 06:50:00,1.23235,1.23235,1.23135,1.23165,12600000.0
2009-01-16 06:51:00,1.23135,1.2317,1.23135,1.2314,17400000.0
2009-01-16 06:52:00,1.2314,1.2318,1.2297,1.23095,41400000.0
2009-01-16 06:53:00,1.23085,1.2313,1.23025,1.2306,51200000.0
2009-01-16 06:54:00,1.2305,1.2313,1.2305,1.23115,7200000.0
2009-01-16 06:55:00,1.231,1.2313,1.231,1.2313,14200000.0
2009-01-16 06:56:00,1.2313,1.23135,1.2311,1.2311,22200000.0
2009-01-16 06:57:00,1.2311,1.23145,1.231,1.23135,32600000.0
2009-01-16 06:58:00,1.23115,1.23135,1.23065,1.23065,12000000.0
2009-01-16 06:59:00,1.23045,1.2308,1.23045,1.2308,8000000.0
2009-01-16 07:00:00,1.23145,1.2318,1.23145,1.2318,13400000.0
2009-01-16 07:01:00,1.2317,1.2319,1.23145,1.23145,14400000.0
2009-01-16 07:02:00,1.23195,1.2321,1.23145,1.23195,12400000.0
2009-01-16 07:03:00,1.23085,1.2314,1.23085,1.23115,14000000.0
2009-01-16 07:04:00,1.231,1.2312,1.2309,1.23115,14600000.0
2009-01-16 07:05:00,1.2309,1.2311,1.2309,1.23095,12400000.0
2009-01-16 07:06:00,1.23,1.2303,1.23,1.23,18600000.0
2009-01-16 07:07:00,1.231,1.2314,1.231,1.2314,18600000.0
2009-01-16 07:08:00,1.23065,1.2312,1.23065,1.2312,3600000.0
2009-01-16 07:09:00,1.2312,1.2315,1.2312,1.2313,10400000.0
2009-01-16 07:10:00,1.2314,1.2314,1.2313,1.23135,4000000.0
2009-01-16 07:11:00,1.23115,1.23115,1.23095,1.231,12000000.0
2009-01-16 07:12:00,1.23085,1.23085,1.23085,1.23085,5600000.0
2009-01-16 07:13:00,1.2308,1.2316,1.2303,1.2305,22200000.0
2009-01-16 07:14:00,1.2306,1.2307,1.23035,1.23055,34200000.0
2009-01-16 07:15:00,1.23055,1.2321,1.23055,1.2319,16000000.0
2009-01-16 07:16:00,1.2319,1.2329,1.23145,1.2318,66800000.0
2009-01-16 07:17:00,1.2321,1.2323,1.2315,1.2316,40000000.0
2009-01-16 07:18:00,1.2319,1.2319,1.2311,1.2311,22200000.0
2009-01-16 07:19:00,1.2313,1.2316,1.2313,1.2316,4000000.0
2009-01-16 07:20:00,1.23155,1.2316,1.23035,1.23065,11000000.0
2009-01-16 07:21:00,1.23025,1.23085,1.2298,1.23085,34800000.0
2009-01-16 07:22:00,1.23095,1.23095,1.23075,1.23085,12000000.0
2009-01-16 07:23:00,1.2309,1.2309,1.23005,1.23005,5600000.0
2009-01-16 07:24:00,1.23005,1.23005,1.2295,1.2295,4600000.0
2009-01-16 07:25:00,1.22945,1.23,1.22945,1.22975,12800000.0
2009-01-16 07:26:00,1.22965,1.23035,1.22965,1.22965,13000000.0
2009-01-16 07:27:00,1.22965,1.23045,1.2295,1.23035,22200000.0
2009-01-16 07:28:00,1.2303,1.2306,1.22945,1.22975,28000000.0
2009-01-16 07:29:00,1.2298,1.2304,1.22975,1.2299,16600000.0
2009-01-16 07:30:00,1.2299,1.23045,1.2299,1.23045,10000000.0
2009-01-16 07:31:00,1.23075,1.23085,1.23075,1.23085,6000000.0
2009-01-16 07:32:00,1.23055,1.23145,1.2305,1.2312,11200000.0
2009-01-16 07:33:00,1.23115,1.23205,1.23105,1.2316,27000000.0
2009-01-16 07:34:00,1.23155,1.2317,1.23065,1.2308,20000000.0
2009-01-16 07:35:00,1.23075,1.23095,1.2299,1.23005,14200000.0
2009-01-16 07:36:00,1.23015,1.2307,1.22995,1.23045,19000000.0
2009-01-16 07:37:00,1.2305,1.2306,1.23015,1.2304,32000000.0
2009-01-16 07:38:00,1.2305,1.23075,1.2299,1.2306,25200000.0
2009-01-16 07:39:00,1.23065,1.23065,1.2301,1.2303,15600000.0
2009-01-16 07:40:00,1.2303,1.231,1.2302,1.2309,22000000.0
2009-01-16 07:41:00,1.23095,1.2312,1.23085,1.23085,35000000.0
2009-01-16 07:42:00,1.23105,1.2313,1.23095,1.231,24800000.0
2009-01-16 07:43:00,1.2315,1.2324,1.2315,1.2324,20600000.0
2009-01-16 07:44:00,1.23255,1.23255,1.23065,1.23095,35400000.0
2009-01-16 07:45:00,1.23105,1.23165,1.23105,1.23145,18000000.0
2009-01-16 07:46:00,1.23145,1.23225,1.23145,1.23205,37200000.0
2009-01-16 07:47:00,1.23225,1.2323,1.22975,1.22975,26600000.0
2009-01-16 07:48:00,1.23025,1.2305,1.2299,1.2299,21400000.0
2009-01-16 07:49:00,1.23,1.23045,1.2299,1.2301,29200000.0
2009-01-16 07:50:00,1.23005,1.23105,1.23005,1.2307,83800000.0
2009-01-16 07:51:00,1.23085,1.231,1.23075,1.2308,17200000.0
2009-01-16 07:52:00,1.2308,1.23155,1.2308,1.23155,34000000.0
2009-01-16 07:53:00,1.23145,1.23145,1.2312,1.2312,28000000.0
2009-01-16 07:54:00,1.2311,1.2311,1.23005,1.23055,47200000.0
2009-01-16 07:55:00,1.23055,1.23055,1.22985,1.23035,41600000.0
2009-01-16 07:56:00,1.2303,1.23045,1.23015,1.23025,8600000.0
2009-01-16 07:57:00,1.2303,1.2307,1.22985,1.22985,23400000.0
2009-01-16 07:58:00,1.2298,1.2301,1.22945,1.22975,41600000.0
2009-01-16 07:59:00,1.22975,1.23015,1.22925,1.23015,28400000.0
2009-01-16 08:00:00,1.2301,1.23145,1.22995,1.2313,23400000.0
2009-01-16 08:01:00,1.2313,1.2316,1.22965,1.2299,37200000.0
2009-01-16 08:02:00,1.2299,1.23145,1.2298,1.2302,37200000.0
2009-01-16 08:03:00,1.23025,1.231,1.22985,1.23085,34600000.0
2009-01-16 08:04:00,1.231,1.23135,1.2307,1.2307,28800000.0
2009-01-16 08:05:00,1.2312,1.2315,1.2305,1.2311,31600000.0
2009-01-16 08:06:00,1.2315,1.2315,1.2311,1.23125,12000000.0
2009-01-16 08:07:00,1.23125,1.2313,1.22965,1.23075,52800000.0
2009-01-16 08:08:00,1.2307,1.23095,1.2305,1.2306,22600000.0
2009-01-16 08:09:00,1.2306,1.23075,1.2306,1.2307,5200000.0
2009-01-16 08:10:00,1.2306,1.2306,1.23,1.23,8200000.0
2009-01-16 08:11:00,1.22985,1.23,1.22935,1.22945,55800000.0
2009-01-16 08:12:00,1.2294,1.2301,1.2294,1.2294,12000000.0
2009-01-16 08:13:00,1.22935,1.22955,1.22905,1.22945,13800000.0
2009-01-16 08:14:00,1.2291,1.22985,1.22895,1.22945,17600000.0
2009-01-16 08:15:00,1.2288,1.22955,1.2288,1.22955,26800000.0
2009-01-16 08:16:00,1.2293,1.2298,1.2289,1.2289,28600000.0
2009-01-16 08:17:00,1.2289,1.2297,1.22835,1.22905,41600000.0
2009-01-16 08:18:00,1.22915,1.22945,1.2289,1.22945,25600000.0
2009-01-16 08:19:00,1.22945,1.23005,1.22945,1.22985,27000000.0
2009-01-16 08:20:00,1.2298,1.2298,1.229,1.2291,27400000.0
2009-01-16 08:21:00,1.2291,1.2301,1.2291,1.22995,30600000.0
2009-01-16 08:22:00,1.22995,1.22995,1.22935,1.22935,8600000.0
2009-01-16 08:23:00,1.22945,1.22945,1.22935,1.22935,6000000.0
2009-01-16 08:24:00,1.2293,1.2307,1.2293,1.2301,63200000.0
2009-01-16 08:25:00,1.23005,1.23185,1.2294,1.2308,95800000.0
2009-01-16 08:26:00,1.23065,1.23085,1.2285,1.22855,123200000.0
2009-01-16 08:27:00,1.2287,1.2296,1.2276,1.228,116200000.0
2009-01-16 08:28:00,1.22795,1.22835,1.22745,1.2275,82200000.0
2009-01-16 08:29:00,1.2275,1.22755,1.2267,1.2269,48800000.0
2009-01-16 08:30:00,1.2269,1.2276,1.22645,1.2275,69000000.0
2009-01-16 08:31:00,1.2276,1.2276,1.22565,1.2271,88600000.0
2009-01-16 08:32:00,1.22695,1.22745,1.2265,1.22675,62800000.0
2009-01-16 08:33:00,1.22685,1.22695,1.22615,1.22625,71800000.0
2009-01-16 08:34:00,1.2264,1.22705,1.2259,1.2261,54200000.0
2009-01-16 08:35:00,1.2261,1.22665,1.2252,1.2259,65400000.0
2009-01-16 08:36:00,1.226,1.22645,1.2255,1.2263,41000000.0
2009-01-16 08:37:00,1.2262,1.2262,1.22575,1.22575,8200000.0
2009-01-16 08:38:00,1.22585,1.2263,1.22505,1.2262,74200000.0
2009-01-16 08:39:00,1.22595,1.22605,1.2251,1.22605,36000000.0
2009-01-16 08:40:00,1.22605,1.2266,1.2249,1.22615,51200000.0
2009-01-16 08:41:00,1.22645,1.227,1.22615,1.22685,50000000.0
2009-01-16 08:42:00,1.2266,1.22765,1.2265,1.22705,58600000.0
2009-01-16 08:43:00,1.2271,1.2279,1.2271,1.2279,35400000.0
2009-01-16 08:44:00,1.22775,1.22865,1.2266,1.22755,56800000.0
2009-01-16 08:45:00,1.2278,1.228,1.2275,1.22785,16400000.0
2009-01-16 08:46:00,1.22805,1.2286,1.22785,1.2283,31000000.0
2009-01-16 08:47:00,1.2279,1.22795,1.22715,1.22715,17400000.0
2009-01-16 08:48:00,1.2273,1.22865,1.22625,1.22705,59800000.0
2009-01-16 08:49:00,1.2271,1.2279,1.2267,1.22695,22800000.0
2009-01-16 08:50:00,1.22675,1.22685,1.22605,1.2261,48400000.0
2009-01-16 08:51:00,1.2264,1.2267,1.2253,1.22625,33600000.0
2009-01-16 08:52:00,1.2264,1.2267,1.22555,1.22575,29000000.0
2009-01-16 08:53:00,1.22595,1.22635,1.2256,1.22635,22600000.0
2009-01-16 08:54:00,1.22635,1.227,1.22575,1.2263,21800000.0
2009-01-16 08:55:00,1.2261,1.227,1.2257,1.2259,29600000.0
2009-01-16 08:56:00,1.22565,1.2273,1.22545,1.2266,25200000.0
2009-01-16 08:57:00,1.2266,1.228,1.2265,1.2277,44800000.0
2009-01-16 08:58:00,1.2277,1.2278,1.2257,1.22745,81000000.0
2009-01-16 08:59:00,1.2276,1.23005,1.2266,1.2286,90400000.0
2009-01-16 09:00:00,1.22855,1.2301,1.22835,1.2295,80000000.0
2009-01-16 09:01:00,1.22975,1.23005,1.22825,1.22835,98600000.0
2009-01-16 09:02:00,1.2281,1.2299,1.2281,1.22955,45000000.0
2009-01-16 09:03:00,1.22995,1.23155,1.22975,1.2302,101200000.0
2009-01-16 09:04:00,1.23035,1.2314,1.23025,1.23025,65600000.0
2009-01-16 09:05:00,1.2303,1.2304,1.22835,1.22835,65400000.0
2009-01-16 09:06:00,1.22835,1.22895,1.2283,1.2289,61800000.0
2009-01-16 09:07:00,1.22885,1.22985,1.22865,1.229,66200000.0
2009-01-16 09:08:00,1.2295,1.2297,1.2281,1.2285,75000000.0
2009-01-16 09:09:00,1.22875,1.2294,1.22835,1.22915,69400000.0
2009-01-16 09:10:00,1.2292,1.22925,1.22885,1.229,20800000.0
2009-01-16 09:11:00,1.22895,1.23025,1.22895,1.22935,62200000.0
2009-01-16 09:12:00,1.22945,1.23025,1.22945,1.23,65800000.0
2009-01-16 09:13:00,1.23005,1.2303,1.22955,1.22965,26800000.0
2009-01-16 09:14:00,1.2296,1.2296,1.2296,1.2296,1600000.0
2009-01-16 09:15:00,1.22955,1.2298,1.22935,1.22965,54600000.0
2009-01-16 09:16:00,1.23,1.23,1.2286,1.22905,53800000.0
2009-01-16 09:17:00,1.2292,1.2293,1.22875,1.22905,21600000.0
2009-01-16 09:18:00,1.22905,1.2291,1.22845,1.2286,67000000.0
2009-01-16 09:19:00,1.2286,1.22965,1.22805,1.22815,60000000.0
2009-01-16 09:20:00,1.2281,1.22955,1.22785,1.22935,99200000.0
2009-01-16 09:21:00,1.2289,1.2289,1.2268,1.22875,53200000.0
2009-01-16 09:22:00,1.2288,1.22965,1.2278,1.2291,54800000.0
2009-01-16 09:23:00,1.2289,1.2295,1.2261,1.22795,78600000.0
2009-01-16 09:24:00,1.2281,1.22885,1.228,1.22855,44600000.0
2009-01-16 09:25:00,1.2285,1.2288,1.2271,1.2278,59200000.0
2009-01-16 09:26:00,1.2278,1.2278,1.2269,1.2269,35600000.0
2009-01-16 09:27:00,1.22695,1.2275,1.22675,1.2275,31400000.0
2009-01-16 09:28:00,1.22765,1.2282,1.22675,1.22745,34600000.0
2009-01-16 09:29:00,1.22735,1.2284,1.2272,1.22725,32800000.0
2009-01-16 09:30:00,1.2272,1.2277,1.2272,1.2277,14800000.0
2009-01-16 09:31:00,1.22795,1.22815,1.22765,1.2279,28200000.0
2009-01-16 09:32:00,1.2277,1.2284,1.22665,1.22675,81600000.0
2009-01-16 09:33:00,1.22675,1.2273,1.22615,1.22645,79800000.0
2009-01-16 09:34:00,1.22645,1.2282,1.22645,1.22655,96600000.0
2009-01-16 09:35:00,1.2266,1.2283,1.22645,1.22755,78000000.0
2009-01-16 09:36:00,1.2275,1.2275,1.22695,1.2271,29200000.0
2009-01-16 09:37:00,1.22715,1.22785,1.22695,1.227,20800000.0
2009-01-16 09:38:00,1.227,1.2278,1.22685,1.2272,26800000.0
2009-01-16 09:39:00,1.22715,1.22785,1.22615,1.22715,38400000.0
2009-01-16 09:40:00,1.2273,1.22785,1.22695,1.22725,59000000.0
2009-01-16 09:41:00,1.22715,1.2278,1.2268,1.2274,41600000.0
2009-01-16 09:42:00,1.2274,1.2279,1.22725,1.22725,11000000.0
2009-01-16 09:43:00,1.22735,1.22765,1.2273,1.2276,9000000.0
2009-01-16 09:44:00,1.22755,1.2276,1.22755,1.22755,3000000.0
2009-01-16 09:45:00,1.22765,1.22885,1.2274,1.2285,51400000.0
2009-01-16 09:46:00,1.2284,1.22895,1.2284,1.22865,31400000.0
2009-01-16 09:47:00,1.229,1.22945,1.2285,1.22945,53200000.0
2009-01-16 09:48:00,1.22945,1.22955,1.22825,1.22885,67000000.0
2009-01-16 09:49:00,1.22895,1.2304,1.22895,1.2304,33200000.0
2009-01-16 09:50:00,1.23035,1.23035,1.22925,1.22925,59000000.0
2009-01-16 09:51:00,1.22925,1.2302,1.22905,1.2302,78800000.0
2009-01-16 09:52:00,1.2302,1.23075,1.22975,1.2307,84000000.0
2009-01-16 09:53:00,1.2305,1.23185,1.2305,1.23125,60000000.0
2009-01-16 09:54:00,1.23115,1.23115,1.2305,1.23075,31400000.0
2009-01-16 09:55:00,1.23075,1.23095,1.2304,1.23085,32200000.0
2009-01-16 09:56:00,1.2308,1.2316,1.23065,1.23145,29600000.0
2009-01-16 09:57:00,1.23155,1.23195,1.23155,1.2318,20800000.0
2009-01-16 09:58:00,1.23175,1.23175,1.2313,1.2313,36600000.0
2009-01-16 09:59:00,1.2313,1.23135,1.23115,1.23115,17800000.0
2009-01-16 10:00:00,1.23115,1.2313,1.22945,1.22945,105600000.0
2009-01-16 10:01:00,1.2294,1.23025,1.2289,1.23025,78000000.0
2009-01-16 10:02:00,1.23035,1.23055,1.22885,1.2294,76000000.0
2009-01-16 10:03:00,1.22925,1.23,1.22925,1.22985,38000000.0
2009-01-16 10:04:00,1.22985,1.23065,1.22985,1.2299,32600000.0
2009-01-16 10:05:00,1.22975,1.23055,1.22925,1.2295,89000000.0
2009-01-16 10:06:00,1.2292,1.22935,1.22845,1.22875,60600000.0
2009-01-16 10:07:00,1.22885,1.22985,1.2287,1.2294,39800000.0
2009-01-16 10:08:00,1.22985,1.22985,1.22915,1.2296,14000000.0
2009-01-16 10:09:00,1.2294,1.2294,1.22925,1.2294,6000000.0
2009-01-16 10:10:00,1.2294,1.2307,1.2294,1.2307,23000000.0
2009-01-16 10:11:00,1.23075,1.23085,1.22965,1.22965,39800000.0
2009-01-16 10:12:00,1.22965,1.2309,1.22895,1.2307,79800000.0
2009-01-16 10:13:00,1.23065,1.23145,1.22945,1.2301,95400000.0
2009-01-16 10:14:00,1.2301,1.2303,1.22915,1.2301,61000000.0
2009-01-16 10:15:00,1.2301,1.23035,1.2298,1.2299,30800000.0
2009-01-16 10:16:00,1.22995,1.2305,1.2296,1.22995,27600000.0
2009-01-16 10:17:00,1.2293,1.22995,1.22875,1.229,39400000.0
2009-01-16 10:18:00,1.22885,1.22935,1.22865,1.229,40400000.0
2009-01-16 10:19:00,1.2292,1.2298,1.229,1.22965,38600000.0
2009-01-16 10:20:00,1.22965,1.22975,1.22845,1.22925,41600000.0
2009-01-16 10:21:00,1.22895,1.22995,1.22895,1.22995,14800000.0
2009-01-16 10:22:00,1.22995,1.2308,1.22885,1.22905,74600000.0
2009-01-16 10:23:00,1.2293,1.2301,1.2291,1.2292,47200000.0
2009-01-16 10:24:00,1.22915,1.2308,1.2291,1.2304,40400000.0
2009-01-16 10:25:00,1.2304,1.23105,1.2292,1.2299,31400000.0
2009-01-16 10:26:00,1.23005,1.23055,1.2295,1.2299,48000000.0
2009-01-16 10:27:00,1.2299,1.2304,1.22945,1.23005,33000000.0
2009-01-16 10:28:00,1.22985,1.2307,1.2292,1.2307,26800000.0
2009-01-16 10:29:00,1.23055,1.23055,1.22885,1.2289,53800000.0
2009-01-16 10:30:00,1.2289,1.22995,1.2287,1.22975,41200000.0
2009-01-16 10:31:00,1.2298,1.2298,1.22865,1.22885,25800000.0
2009-01-16 10:32:00,1.2287,1.22935,1.2287,1.22925,50600000.0
2009-01-16 10:33:00,1.2292,1.22985,1.2291,1.2296,30000000.0
2009-01-16 10:34:00,1.2295,1.23065,1.2287,1.22955,79600000.0
2009-01-16 10:35:00,1.2295,1.23,1.22895,1.2299,60000000.0
2009-01-16 10:36:00,1.22975,1.2302,1.2288,1.2294,79600000.0
2009-01-16 10:37:00,1.2294,1.23025,1.22915,1.23,28200000.0
2009-01-16 10:38:00,1.23,1.2303,1.22935,1.22935,36200000.0
2009-01-16 10:39:00,1.22935,1.2296,1.2291,1.22925,45000000.0
2009-01-16 10:40:00,1.2294,1.2302,1.22925,1.22945,16600000.0
2009-01-16 10:41:00,1.2295,1.2304,1.22905,1.22905,44200000.0
2009-01-16 10:42:00,1.22975,1.23075,1.2291,1.2295,88200000.0
2009-01-16 10:43:00,1.2295,1.22995,1.22915,1.2296,56400000.0
2009-01-16 10:44:00,1.2296,1.23145,1.2295,1.23015,63400000.0
2009-01-16 10:45:00,1.23015,1.23245,1.23015,1.2316,65600000.0
2009-01-16 10:46:00,1.2315,1.2315,1.23055,1.2307,44200000.0
2009-01-16 10:47:00,1.2306,1.2308,1.23025,1.2306,74400000.0
2009-01-16 10:48:00,1.23055,1.23085,1.2302,1.23025,89200000.0
2009-01-16 10:49:00,1.2302,1.2303,1.22995,1.23005,81400000.0
2009-01-16 10:50:00,1.2301,1.2308,1.23005,1.2302,47600000.0
2009-01-16 10:51:00,1.2302,1.2319,1.2302,1.2319,43000000.0
2009-01-16 10:52:00,1.2317,1.2317,1.2308,1.2313,88000000.0
2009-01-16 10:53:00,1.23145,1.23245,1.23095,1.23175,86200000.0
2009-01-16 10:54:00,1.2316,1.23305,1.231,1.23195,73600000.0
2009-01-16 10:55:00,1.2318,1.2321,1.2315,1.2316,25000000.0
2009-01-16 10:56:00,1.23185,1.23195,1.231,1.23195,47200000.0
2009-01-16 10:57:00,1.23235,1.2326,1.2318,1.2322,42600000.0
2009-01-16 10:58:00,1.2322,1.23235,1.23085,1.23135,61600000.0
2009-01-16 10:59:00,1.23105,1.23105,1.22965,1.22965,67600000.0
2009-01-16 11:00:00,1.22985,1.23125,1.22895,1.22945,110800000.0
2009-01-16 11:01:00,1.2295,1.23035,1.2295,1.2301,36800000.0
2009-01-16 11:02:00,1.23015,1.2303,1.2294,1.2299,50200000.0
2009-01-16 11:03:00,1.22985,1.22995,1.22955,1.22995,20200000.0
2009-01-16 11:04:00,1.23,1.23045,1.2297,1.2298,22000000.0
2009-01-16 11:05:00,1.2301,1.2307,1.2289,1.2295,41400000.0
2009-01-16 11:06:00,1.2295,1.2312,1.22875,1.2303,56600000.0
2009-01-16 11:07:00,1.23035,1.23125,1.2288,1.22895,93400000.0
2009-01-16 11:08:00,1.22915,1.2305,1.22915,1.22975,41400000.0
2009-01-16 11:09:00,1.22975,1.23005,1.2288,1.229,33000000.0
2009-01-16 11:10:00,1.22895,1.2296,1.22855,1.22955,22000000.0
2009-01-16 11:11:00,1.2294,1.22955,1.22735,1.22925,67400000.0
2009-01-16 11:12:00,1.22905,1.22965,1.2281,1.2282,44200000.0
2009-01-16 11:13:00,1.2283,1.22925,1.2268,1.2275,68200000.0
2009-01-16 11:14:00,1.2274,1.22855,1.22735,1.22825,56800000.0
2009-01-16 11:15:00,1.2282,1.2291,1.2279,1.22885,28000000.0
2009-01-16 11:16:00,1.229,1.22965,1.22895,1.22895,40000000.0
2009-01-16 11:17:00,1.229,1.2299,1.2281,1.2283,51200000.0
2009-01-16 11:18:00,1.22825,1.22955,1.2281,1.22955,24200000.0
2009-01-16 11:19:00,1.2296,1.2298,1.229,1.22925,36600000.0
2009-01-16 11:20:00,1.2292,1.23055,1.2287,1.2304,33600000.0
2009-01-16 11:21:00,1.23045,1.23155,1.2299,1.2304,94000000.0
2009-01-16 11:22:00,1.2304,1.2308,1.2292,1.2294,39600000.0
2009-01-16 11:23:00,1.2295,1.22955,1.22905,1.22935,30600000.0
2009-01-16 11:24:00,1.2294,1.22965,1.2294,1.22965,9000000.0
2009-01-16 11:25:00,1.2296,1.22985,1.22955,1.2298,22400000.0
2009-01-16 11:26:00,1.2298,1.23105,1.2298,1.2305,49200000.0
2009-01-16 11:27:00,1.23045,1.2312,1.23015,1.2303,42400000.0
2009-01-16 11:28:00,1.2303,1.2322,1.2298,1.232,41800000.0
2009-01-16 11:29:00,1.2314,1.23235,1.2314,1.23215,12000000.0
2009-01-16 11:30:00,1.2315,1.23195,1.23095,1.23095,25600000.0
2009-01-16 11:31:00,1.231,1.2323,1.23095,1.2323,39000000.0
2009-01-16 11:32:00,1.23175,1.23175,1.22775,1.23075,184000000.0
2009-01-16 11:33:00,1.23075,1.2314,1.2304,1.23085,91200000.0
2009-01-16 11:34:00,1.23085,1.2317,1.2308,1.2314,83200000.0
2009-01-16 11:35:00,1.2321,1.23345,1.23205,1.23295,53400000.0
2009-01-16 11:36:00,1.23265,1.23285,1.23055,1.23105,116600000.0
2009-01-16 11:37:00,1.23125,1.2313,1.23045,1.2308,61000000.0
2009-01-16 11:38:00,1.231,1.2311,1.2295,1.22965,70200000.0
2009-01-16 11:39:00,1.2297,1.2319,1.2297,1.2298,102600000.0
2009-01-16 11:40:00,1.22975,1.2306,1.2293,1.2293,104000000.0
2009-01-16 11:41:00,1.2293,1.23075,1.229,1.23055,119200000.0
2009-01-16 11:42:00,1.23055,1.23105,1.22945,1.23045,103600000.0
2009-01-16 11:43:00,1.23045,1.23095,1.2299,1.23095,126400000.0
2009-01-16 11:44:00,1.231,1.231,1.2302,1.2308,75200000.0
2009-01-16 11:45:00,1.2308,1.2315,1.23055,1.2312,88400000.0
2009-01-16 11:46:00,1.23125,1.23295,1.23015,1.2306,94200000.0
2009-01-16 11:47:00,1.2307,1.2327,1.23035,1.23135,94400000.0
2009-01-16 11:48:00,1.23125,1.23145,1.23045,1.23115,94600000.0
2009-01-16 11:49:00,1.2312,1.2317,1.2307,1.2309,148800000.0
2009-01-16 11:50:00,1.23185,1.23185,1.23085,1.23085,35000000.0
2009-01-16 11:51:00,1.23085,1.2314,1.23005,1.2305,68800000.0
2009-01-16 11:52:00,1.2305,1.2315,1.2294,1.2315,90200000.0
2009-01-16 11:53:00,1.2317,1.23185,1.2306,1.2308,34800000.0
2009-01-16 11:54:00,1.2308,1.23085,1.2304,1.2305,27200000.0
2009-01-16 11:55:00,1.23045,1.23115,1.23015,1.23035,123000000.0
2009-01-16 11:56:00,1.23035,1.2307,1.23005,1.23005,61600000.0
2009-01-16 11:57:00,1.23135,1.2331,1.2306,1.2331,89000000.0
2009-01-16 11:58:00,1.2335,1.2335,1.23205,1.23245,93200000.0
2009-01-16 11:59:00,1.23225,1.23225,1.2315,1.23195,86800000.0
2009-01-16 12:00:00,1.23195,1.23225,1.23135,1.23225,53200000.0
2009-01-16 12:01:00,1.23215,1.233,1.23195,1.233,36800000.0
2009-01-16 12:02:00,1.233,1.233,1.23185,1.2322,43200000.0
2009-01-16 12:03:00,1.2322,1.2335,1.2316,1.2333,104200000.0
2009-01-16 12:04:00,1.2333,1.2333,1.2326,1.2326,8600000.0
2009-01-16 12:05:00,1.2326,1.23465,1.2325,1.23305,57400000.0
2009-01-16 12:06:00,1.23325,1.23425,1.2332,1.23395,68200000.0
2009-01-16 12:07:00,1.234,1.2346,1.23395,1.23445,95000000.0
2009-01-16 12:08:00,1.23445,1.23475,1.2335,1.23415,93200000.0
2009-01-16 12:09:00,1.23415,1.23525,1.2337,1.2348,57600000.0
2009-01-16 12:10:00,1.23475,1.23475,1.23325,1.23325,38400000.0
2009-01-16 12:11:00,1.2335,1.2342,1.23315,1.2338,68800000.0
2009-01-16 12:12:00,1.2338,1.23485,1.23335,1.2347,41000000.0
2009-01-16 12:13:00,1.2347,1.2358,1.2343,1.23565,89600000.0
2009-01-16 12:14:00,1.23565,1.2366,1.23555,1.23605,90400000.0
2009-01-16 12:15:00,1.2361,1.23665,1.2345,1.2345,74600000.0
2009-01-16 12:16:00,1.23445,1.2349,1.23415,1.23465,42800000.0
2009-01-16 12:17:00,1.23475,1.23605,1.23435,1.2355,133400000.0
2009-01-16 12:18:00,1.2355,1.2365,1.23495,1.23555,107600000.0
2009-01-16 12:19:00,1.23555,1.23605,1.2353,1.2354,57600000.0
2009-01-16 12:20:00,1.2353,1.23545,1.23475,1.23495,49200000.0
2009-01-16 12:21:00,1.23505,1.2352,1.2346,1.2348,40000000.0
2009-01-16 12:22:00,1.23505,1.23615,1.23495,1.23585,77000000.0
2009-01-16 12:23:00,1.23585,1.2366,1.23475,1.2354,68800000.0
2009-01-16 12:24:00,1.2354,1.2355,1.23455,1.23495,85600000.0
2009-01-16 12:25:00,1.23495,1.2359,1.2348,1.2359,38800000.0
2009-01-16 12:26:00,1.23575,1.23695,1.2349,1.23575,111200000.0
2009-01-16 12:27:00,1.2358,1.2369,1.23485,1.2349,123400000.0
2009-01-16 12:28:00,1.23485,1.23585,1.23445,1.23575,120000000.0
2009-01-16 12:29:00,1.2351,1.23525,1.23485,1.23495,37600000.0
2009-01-16 12:30:00,1.2349,1.2351,1.2349,1.2349,40400000.0
2009-01-16 12:31:00,1.23495,1.23575,1.2347,1.23575,25800000.0
2009-01-16 12:32:00,1.23535,1.2363,1.235,1.2356,68000000.0
2009-01-16 12:33:00,1.2356,1.2363,1.2355,1.23585,98200000.0
2009-01-16 12:34:00,1.2358,1.2358,1.23475,1.23475,63000000.0
2009-01-16 12:35:00,1.23495,1.23595,1.23435,1.2359,74600000.0
2009-01-16 12:36:00,1.2359,1.23595,1.23555,1.23595,64000000.0
2009-01-16 12:37:00,1.23605,1.2366,1.23555,1.23615,100000000.0
2009-01-16 12:38:00,1.2361,1.23685,1.2354,1.23685,164600000.0
2009-01-16 12:39:00,1.2369,1.2369,1.23625,1.2369,87600000.0
2009-01-16 12:40:00,1.2368,1.23685,1.23435,1.2353,44800000.0
2009-01-16 12:41:00,1.23525,1.23525,1.23505,1.23505,22200000.0
2009-01-16 12:42:00,1.23515,1.23515,1.2343,1.23515,37400000.0
2009-01-16 12:43:00,1.23515,1.23565,1.23405,1.23475,96000000.0
2009-01-16 12:44:00,1.23475,1.23565,1.2338,1.2353,106400000.0
2009-01-16 12:45:00,1.23525,1.23575,1.23475,1.23475,46000000.0
2009-01-16 12:46:00,1.23475,1.23505,1.2341,1.23425,40600000.0
2009-01-16 12:47:00,1.23425,1.23505,1.2341,1.2344,76200000.0
2009-01-16 12:48:00,1.2344,1.23475,1.23395,1.23425,47000000.0
2009-01-16 12:49:00,1.23445,1.2353,1.23445,1.2353,33400000.0
2009-01-16 12:50:00,1.2354,1.2355,1.2345,1.23545,24200000.0
2009-01-16 12:51:00,1.23535,1.23585,1.23535,1.23545,18000000.0
2009-01-16 12:52:00,1.23555,1.23565,1.23365,1.23455,39800000.0
2009-01-16 12:53:00,1.2347,1.235,1.23365,1.23385,35000000.0
2009-01-16 12:54:00,1.23375,1.2348,1.23375,1.2342,18000000.0
2009-01-16 12:55:00,1.23395,1.23575,1.23395,1.23575,34000000.0
2009-01-16 12:56:00,1.23575,1.23585,1.2333,1.23355,69600000.0
2009-01-16 12:57:00,1.2336,1.2336,1.233,1.2332,54600000.0
2009-01-16 12:58:00,1.23355,1.2349,1.23335,1.23355,46600000.0
2009-01-16 12:59:00,1.2337,1.236,1.2337,1.2351,71800000.0
2009-01-16 13:00:00,1.235,1.23615,1.234,1.23615,116800000.0
2009-01-16 13:01:00,1.2368,1.2374,1.2359,1.2363,100200000.0
2009-01-16 13:02:00,1.2363,1.23725,1.23505,1.23505,53200000.0
2009-01-16 13:03:00,1.23525,1.237,1.235,1.2355,102400000.0
2009-01-16 13:04:00,1.2356,1.23665,1.2349,1.23555,94400000.0
2009-01-16 13:05:00,1.2356,1.23765,1.23545,1.23665,140800000.0
2009-01-16 13:06:00,1.2365,1.23695,1.23525,1.2353,57800000.0
2009-01-16 13:07:00,1.2354,1.23565,1.235,1.23525,67200000.0
2009-01-16 13:08:00,1.23525,1.23605,1.23515,1.23555,115200000.0
2009-01-16 13:09:00,1.23555,1.2367,1.23555,1.23605,56000000.0
2009-01-16 13:10:00,1.23595,1.2361,1.2358,1.236,99200000.0
2009-01-16 13:11:00,1.236,1.2375,1.23585,1.23585,102000000.0
2009-01-16 13:12:00,1.2361,1.2373,1.2353,1.2353,121800000.0
2009-01-16 13:13:00,1.2353,1.2361,1.23485,1.23535,85200000.0
2009-01-16 13:14:00,1.23545,1.23545,1.23475,1.23485,88600000.0
2009-01-16 13:15:00,1.2351,1.2364,1.2351,1.2364,61800000.0
2009-01-16 13:16:00,1.23635,1.23635,1.2357,1.23625,32200000.0
2009-01-16 13:17:00,1.23615,1.23625,1.23535,1.236,36600000.0
2009-01-16 13:18:00,1.236,1.23655,1.23585,1.23625,53000000.0
2009-01-16 13:19:00,1.23625,1.2375,1.2353,1.2356,118000000.0
2009-01-16 13:20:00,1.2356,1.23675,1.2355,1.23675,26200000.0
2009-01-16 13:21:00,1.23675,1.23725,1.23625,1.2372,12600000.0
2009-01-16 13:22:00,1.23745,1.23795,1.23665,1.23685,79600000.0
2009-01-16 13:23:00,1.23675,1.2371,1.23655,1.23675,89600000.0
2009-01-16 13:24:00,1.2368,1.23695,1.2364,1.23645,84600000.0
2009-01-16 13:25:00,1.23645,1.23685,1.2358,1.23605,78800000.0
2009-01-16 13:26:00,1.23605,1.23645,1.23585,1.2363,54400000.0
2009-01-16 13:27:00,1.23625,1.2363,1.23585,1.23605,81800000.0
2009-01-16 13:28:00,1.236,1.2365,1.2359,1.23645,41000000.0
2009-01-16 13:29:00,1.2365,1.23685,1.2365,1.23685,21000000.0
2009-01-16 13:30:00,1.23685,1.23705,1.23655,1.23705,62400000.0
2009-01-16 13:31:00,1.2369,1.23705,1.23655,1.23705,30400000.0
2009-01-16 13:32:00,1.2372,1.2372,1.237,1.237,9000000.0
2009-01-16 13:33:00,1.23755,1.23755,1.2375,1.23755,8000000.0
2009-01-16 13:34:00,1.2375,1.2378,1.23585,1.23615,65800000.0
2009-01-16 13:35:00,1.23665,1.2373,1.23615,1.23705,45800000.0
2009-01-16 13:36:00,1.2369,1.2369,1.23675,1.23675,30400000.0
2009-01-16 13:37:00,1.2369,1.2369,1.23595,1.23675,55600000.0
2009-01-16 13:38:00,1.23675,1.23765,1.23665,1.23665,30600000.0
2009-01-16 13:39:00,1.2367,1.23695,1.23665,1.23685,8000000.0
2009-01-16 13:40:00,1.23685,1.23685,1.2367,1.2367,3000000.0
2009-01-16 13:41:00,1.2374,1.2377,1.2373,1.2375,19400000.0
2009-01-16 13:42:00,1.23685,1.23705,1.23685,1.23705,19400000.0
2009-01-16 13:43:00,1.23715,1.23735,1.23715,1.23735,5600000.0
2009-01-16 13:44:00,1.237,1.2371,1.2351,1.23575,60000000.0
2009-01-16 13:45:00,1.23595,1.2365,1.23595,1.2365,37200000.0
2009-01-16 13:46:00,1.23645,1.23645,1.2362,1.23625,25600000.0
2009-01-16 13:47:00,1.2364,1.2368,1.23565,1.2362,41000000.0
2009-01-16 13:48:00,1.2364,1.23655,1.23585,1.236,23000000.0
2009-01-16 13:49:00,1.23665,1.23665,1.23545,1.23565,31000000.0
2009-01-16 13:50:00,1.2355,1.23645,1.23455,1.2353,74200000.0
2009-01-16 13:51:00,1.2353,1.23575,1.23515,1.23515,53000000.0
2009-01-16 13:52:00,1.2352,1.2357,1.2352,1.2357,43400000.0
2009-01-16 13:53:00,1.23545,1.2365,1.23545,1.23575,30400000.0
2009-01-16 13:54:00,1.2356,1.23575,1.23495,1.2354,45400000.0
2009-01-16 13:55:00,1.2353,1.23605,1.2353,1.2358,62800000.0
2009-01-16 13:56:00,1.23575,1.2371,1.23575,1.2369,70600000.0
2009-01-16 13:57:00,1.237,1.237,1.23635,1.23665,33400000.0
2009-01-16 13:58:00,1.23665,1.23665,1.23595,1.2361,8000000.0
2009-01-16 13:59:00,1.2362,1.23635,1.2352,1.23575,60000000.0
2009-01-16 14:00:00,1.2368,1.2368,1.23545,1.23555,83400000.0
2009-01-16 14:01:00,1.2355,1.2363,1.2355,1.2363,83000000.0
2009-01-16 14:02:00,1.2365,1.2366,1.236,1.23615,28000000.0
2009-01-16 14:03:00,1.236,1.2373,1.2353,1.23555,75000000.0
2009-01-16 14:04:00,1.2355,1.23735,1.2355,1.23715,33600000.0
2009-01-16 14:05:00,1.23715,1.2382,1.237,1.23735,31000000.0
2009-01-16 14:06:00,1.23715,1.2374,1.2369,1.23705,10000000.0
2009-01-16 14:07:00,1.2372,1.2376,1.23645,1.2368,26600000.0
2009-01-16 14:08:00,1.2368,1.23775,1.2368,1.23725,18000000.0
2009-01-16 14:09:00,1.2374,1.23755,1.23715,1.23745,20000000.0
2009-01-16 14:10:00,1.23745,1.2379,1.23715,1.2375,51000000.0
2009-01-16 14:11:00,1.2375,1.23795,1.2373,1.2375,18000000.0
2009-01-16 14:12:00,1.23755,1.23785,1.23725,1.23785,52000000.0
2009-01-16 14:13:00,1.23785,1.23805,1.2365,1.2376,72000000.0
2009-01-16 14:14:00,1.2376,1.2382,1.23585,1.23595,58000000.0
2009-01-16 14:15:00,1.2368,1.23795,1.2357,1.2358,40600000.0
2009-01-16 14:16:00,1.23745,1.23745,1.2354,1.2358,56800000.0
2009-01-16 14:17:00,1.23725,1.23905,1.23575,1.2373,57200000.0
2009-01-16 14:18:00,1.2372,1.2375,1.23585,1.237,94400000.0
2009-01-16 14:19:00,1.2374,1.23795,1.2374,1.23775,28800000.0
2009-01-16 14:20:00,1.23775,1.2378,1.2376,1.2376,10000000.0
2009-01-16 14:21:00,1.2376,1.23895,1.237,1.2373,29400000.0
2009-01-16 14:22:00,1.2372,1.2378,1.23715,1.23725,51200000.0
2009-01-16 14:23:00,1.23725,1.2377,1.2366,1.23665,59200000.0
2009-01-16 14:24:00,1.23655,1.23715,1.2365,1.2371,36600000.0
2009-01-16 14:25:00,1.23715,1.2382,1.23645,1.2369,33600000.0
2009-01-16 14:26:00,1.23715,1.23775,1.23685,1.2375,29000000.0
2009-01-16 14:27:00,1.2372,1.23815,1.23715,1.23815,14200000.0
2009-01-16 14:28:00,1.23815,1.2388,1.2367,1.23715,61000000.0
2009-01-16 14:29:00,1.2372,1.23735,1.23575,1.23605,55000000.0
2009-01-16 14:30:00,1.23605,1.23655,1.23595,1.23595,44400000.0
2009-01-16 14:31:00,1.23615,1.23615,1.23565,1.2358,44800000.0
2009-01-16 14:32:00,1.2358,1.2376,1.2358,1.2376,36200000.0
2009-01-16 14:33:00,1.2376,1.2376,1.23675,1.23705,61200000.0
2009-01-16 14:34:00,1.23685,1.23735,1.2359,1.23635,93200000.0
2009-01-16 14:35:00,1.2364,1.2367,1.23565,1.23615,62000000.0
2009-01-16 14:36:00,1.23615,1.2366,1.2358,1.2362,38400000.0
2009-01-16 14:37:00,1.2362,1.23735,1.2362,1.23715,39400000.0
2009-01-16 14:38:00,1.23765,1.23765,1.23705,1.23705,14000000.0
2009-01-16 14:39:00,1.23705,1.23855,1.23655,1.23795,69400000.0
2009-01-16 14:40:00,1.2378,1.23865,1.2378,1.2384,37000000.0
2009-01-16 14:41:00,1.23845,1.23895,1.23845,1.2385,17000000.0
2009-01-16 14:42:00,1.23845,1.2386,1.23785,1.23795,31400000.0
2009-01-16 14:43:00,1.23835,1.23935,1.23815,1.2382,35000000.0
2009-01-16 14:44:00,1.2381,1.23835,1.2381,1.2383,13800000.0
2009-01-16 14:45:00,1.23835,1.23905,1.23835,1.23905,10000000.0
2009-01-16 14:46:00,1.23865,1.23905,1.2382,1.23865,15000000.0
2009-01-16 14:47:00,1.23865,1.2387,1.238,1.238,24800000.0
2009-01-16 14:48:00,1.2383,1.2383,1.2382,1.2382,2000000.0
2009-01-16 14:49:00,1.2382,1.23845,1.23735,1.23805,36200000.0
2009-01-16 14:50:00,1.23845,1.23845,1.23685,1.23685,93400000.0
2009-01-16 14:51:00,1.23685,1.2372,1.2349,1.2355,49000000.0
2009-01-16 14:52:00,1.23545,1.2355,1.23545,1.23545,4000000.0
2009-01-16 14:53:00,1.23545,1.23545,1.23495,1.2351,17600000.0
2009-01-16 14:54:00,1.23515,1.2354,1.23505,1.23535,10000000.0
2009-01-16 14:55:00,1.2355,1.2357,1.2341,1.2349,46400000.0
2009-01-16 14:56:00,1.23505,1.23615,1.23445,1.2348,49400000.0
2009-01-16 14:57:00,1.2348,1.23535,1.23435,1.2345,62000000.0
2009-01-16 14:58:00,1.2337,1.2347,1.23335,1.2344,66600000.0
2009-01-16 14:59:00,1.23435,1.23435,1.22825,1.2295,145800000.0
2009-01-16 15:00:00,1.23035,1.2316,1.22945,1.2304,128900000.0
2009-01-16 15:01:00,1.2306,1.23185,1.2304,1.23175,52200000.0
2009-01-16 15:02:00,1.2315,1.2317,1.2297,1.2304,66000000.0
2009-01-16 15:03:00,1.23055,1.23265,1.23055,1.2322,84000000.0
2009-01-16 15:04:00,1.2324,1.2324,1.2306,1.23185,40200000.0
2009-01-16 15:05:00,1.2318,1.23205,1.23055,1.23155,79000000.0
2009-01-16 15:06:00,1.2316,1.23195,1.23125,1.23135,39000000.0
2009-01-16 15:07:00,1.23135,1.2317,1.2308,1.2315,36200000.0
2009-01-16 15:08:00,1.23075,1.2319,1.23075,1.23175,36000000.0
2009-01-16 15:09:00,1.23165,1.23335,1.23055,1.23215,91800000.0
2009-01-16 15:10:00,1.2323,1.2332,1.2314,1.23195,77800000.0
2009-01-16 15:11:00,1.2319,1.23195,1.23155,1.23175,10000000.0
2009-01-16 15:12:00,1.2318,1.23295,1.2318,1.232,45000000.0
2009-01-16 15:13:00,1.2321,1.23325,1.232,1.23325,36000000.0
2009-01-16 15:14:00,1.23305,1.23305,1.23235,1.2324,21000000.0
2009-01-16 15:15:00,1.2326,1.2338,1.23245,1.2329,36000000.0
2009-01-16 15:16:00,1.2329,1.2337,1.23225,1.23325,36200000.0
2009-01-16 15:17:00,1.23325,1.2342,1.23305,1.23305,70400000.0
2009-01-16 15:18:00,1.23325,1.2339,1.2327,1.2327,59800000.0
2009-01-16 15:19:00,1.2327,1.23405,1.2327,1.23345,44800000.0
2009-01-16 15:20:00,1.2333,1.2336,1.23305,1.23345,42000000.0
2009-01-16 15:21:00,1.23325,1.23395,1.23285,1.23315,85200000.0
2009-01-16 15:22:00,1.23315,1.23405,1.23315,1.23355,49200000.0
2009-01-16 15:23:00,1.23315,1.2334,1.2318,1.23325,49800000.0
2009-01-16 15:24:00,1.23325,1.2344,1.2327,1.23315,53000000.0
2009-01-16 15:25:00,1.2331,1.23355,1.2329,1.23355,24800000.0
2009-01-16 15:26:00,1.23425,1.23475,1.2334,1.2334,37200000.0
2009-01-16 15:27:00,1.23325,1.2343,1.23265,1.2342,67400000.0
2009-01-16 15:28:00,1.2342,1.2342,1.23275,1.23375,74000000.0
2009-01-16 15:29:00,1.2339,1.2339,1.23265,1.23265,67800000.0
2009-01-16 15:30:00,1.2326,1.23385,1.2326,1.2338,39400000.0
2009-01-16 15:31:00,1.2339,1.2341,1.2339,1.2341,10600000.0
2009-01-16 15:32:00,1.23425,1.23425,1.2334,1.2334,12600000.0
2009-01-16 15:33:00,1.23355,1.23465,1.23255,1.2328,73200000.0
2009-01-16 15:34:00,1.23285,1.2334,1.2323,1.2323,55000000.0
2009-01-16 15:35:00,1.23205,1.23305,1.2319,1.2326,51600000.0
2009-01-16 15:36:00,1.23275,1.23325,1.2326,1.23325,65400000.0
2009-01-16 15:37:00,1.2331,1.23325,1.2328,1.2328,27600000.0
2009-01-16 15:38:00,1.23285,1.23375,1.23255,1.23275,50400000.0
2009-01-16 15:39:00,1.23305,1.23305,1.23245,1.23245,57600000.0
2009-01-16 15:40:00,1.23245,1.23405,1.23125,1.2339,94600000.0
2009-01-16 15:41:00,1.2339,1.2339,1.2317,1.23305,68400000.0
2009-01-16 15:42:00,1.23295,1.23425,1.23295,1.23365,55200000.0
2009-01-16 15:43:00,1.2338,1.23445,1.2332,1.2332,99400000.0
2009-01-16 15:44:00,1.23325,1.23405,1.2326,1.2332,91200000.0
2009-01-16 15:45:00,1.2332,1.23435,1.23275,1.2337,66000000.0
2009-01-16 15:46:00,1.2337,1.2347,1.233,1.23425,49600000.0
2009-01-16 15:47:00,1.23405,1.2345,1.23305,1.2334,92200000.0
2009-01-16 15:48:00,1.23345,1.23395,1.23325,1.23345,37200000.0
2009-01-16 15:49:00,1.2333,1.2344,1.2332,1.2344,68600000.0
2009-01-16 15:50:00,1.23425,1.23435,1.23265,1.23265,62200000.0
2009-01-16 15:51:00,1.2326,1.2334,1.23255,1.2334,35200000.0
2009-01-16 15:52:00,1.2334,1.2336,1.23225,1.23235,77000000.0
2009-01-16 15:53:00,1.23235,1.234,1.2323,1.2339,41200000.0
2009-01-16 15:54:00,1.23405,1.2343,1.2334,1.23415,20000000.0
2009-01-16 15:55:00,1.23415,1.23445,1.23375,1.23445,6000000.0
2009-01-16 15:56:00,1.23415,1.2347,1.23365,1.23375,131600000.0
2009-01-16 15:57:00,1.2337,1.2337,1.233,1.2333,17600000.0
2009-01-16 15:58:00,1.23335,1.23395,1.23275,1.23335,74800000.0
2009-01-16 15:59:00,1.2333,1.2335,1.23225,1.23225,81800000.0
2009-01-16 16:00:00,1.232,1.2335,1.2317,1.23225,95800000.0
2009-01-16 16:01:00,1.2323,1.23465,1.23225,1.2328,120200000.0
2009-01-16 16:02:00,1.2328,1.23385,1.23175,1.2318,121600000.0
2009-01-16 16:03:00,1.23155,1.2333,1.23055,1.2322,120200000.0
2009-01-16 16:04:00,1.23185,1.2327,1.2314,1.2322,74800000.0
2009-01-16 16:05:00,1.2322,1.23395,1.2314,1.2314,102400000.0
2009-01-16 16:06:00,1.2313,1.23405,1.2311,1.23365,88000000.0
2009-01-16 16:07:00,1.23365,1.23425,1.23275,1.234,112600000.0
2009-01-16 16:08:00,1.2339,1.2341,1.23255,1.23285,61600000.0
2009-01-16 16:09:00,1.2329,1.2333,1.23,1.23215,151300000.0
2009-01-16 16:10:00,1.2319,1.23235,1.2299,1.23065,121600000.0
2009-01-16 16:11:00,1.2306,1.23165,1.2293,1.23165,72800000.0
2009-01-16 16:12:00,1.2317,1.2317,1.2293,1.22985,67000000.0
2009-01-16 16:13:00,1.22985,1.2317,1.22955,1.2305,67200000.0
2009-01-16 16:14:00,1.2307,1.2321,1.2307,1.2319,59000000.0
2009-01-16 16:15:00,1.2319,1.2333,1.2319,1.23235,71500000.0
2009-01-16 16:16:00,1.23215,1.2328,1.23175,1.23275,86400000.0
2009-01-16 16:17:00,1.23205,1.23205,1.2307,1.23175,103300000.0
2009-01-16 16:18:00,1.23175,1.2332,1.23005,1.2315,106600000.0
2009-01-16 16:19:00,1.2316,1.2333,1.23085,1.2324,74600000.0
2009-01-16 16:20:00,1.2324,1.2324,1.22985,1.22985,17400000.0
2009-01-16 16:21:00,1.22985,1.23055,1.22975,1.22985,62200000.0
2009-01-16 16:22:00,1.2298,1.23175,1.2297,1.2312,51000000.0
2009-01-16 16:23:00,1.2312,1.23245,1.231,1.23225,63600000.0
2009-01-16 16:24:00,1.2324,1.23275,1.23035,1.2309,87800000.0
2009-01-16 16:25:00,1.23075,1.2317,1.23075,1.23165,25800000.0
2009-01-16 16:26:00,1.23165,1.23305,1.2314,1.23235,63800000.0
2009-01-16 16:27:00,1.23205,1.2326,1.2318,1.23215,55200000.0
2009-01-16 16:28:00,1.23195,1.23205,1.2315,1.2317,50400000.0
2009-01-16 16:29:00,1.232,1.23305,1.232,1.23275,31600000.0
2009-01-16 16:30:00,1.23275,1.2328,1.23145,1.23215,51000000.0
2009-01-16 16:31:00,1.2321,1.23245,1.2317,1.23195,44000000.0
2009-01-16 16:32:00,1.23195,1.23215,1.2316,1.2316,66400000.0
2009-01-16 16:33:00,1.2316,1.232,1.2313,1.232,48200000.0
2009-01-16 16:34:00,1.232,1.2329,1.23085,1.23095,60200000.0
2009-01-16 16:35:00,1.23085,1.23175,1.2301,1.23035,67400000.0
2009-01-16 16:36:00,1.23035,1.2306,1.2302,1.23045,24000000.0
2009-01-16 16:37:00,1.2304,1.23155,1.2301,1.2303,75200000.0
2009-01-16 16:38:00,1.23015,1.2317,1.22985,1.22985,69600000.0
2009-01-16 16:39:00,1.22985,1.2312,1.22905,1.23,133600000.0
2009-01-16 16:40:00,1.2299,1.2311,1.2298,1.23055,166400000.0
2009-01-16 16:41:00,1.23055,1.23225,1.23005,1.23155,101200000.0
2009-01-16 16:42:00,1.2316,1.23245,1.2316,1.2322,52200000.0
2009-01-16 16:43:00,1.2322,1.23305,1.2314,1.23215,114800000.0
2009-01-16 16:44:00,1.23215,1.23345,1.23195,1.2323,161000000.0
2009-01-16 16:45:00,1.23205,1.2337,1.23205,1.23235,109000000.0
2009-01-16 16:46:00,1.23225,1.2335,1.23225,1.23295,106400000.0
2009-01-16 16:47:00,1.23285,1.23435,1.2323,1.2333,109800000.0
2009-01-16 16:48:00,1.23335,1.23395,1.23315,1.23315,70200000.0
2009-01-16 16:49:00,1.23305,1.23335,1.23275,1.23325,47400000.0
2009-01-16 16:50:00,1.2332,1.23325,1.2321,1.2323,127200000.0
2009-01-16 16:51:00,1.23235,1.23245,1.23065,1.2309,137000000.0
2009-01-16 16:52:00,1.23085,1.2317,1.2305,1.2317,48800000.0
2009-01-16 16:53:00,1.2324,1.2324,1.23175,1.23235,50400000.0
2009-01-16 16:54:00,1.23235,1.23245,1.2313,1.2313,87200000.0
2009-01-16 16:55:00,1.2314,1.23185,1.231,1.23165,91000000.0
2009-01-16 16:56:00,1.2316,1.23195,1.23135,1.2316,73000000.0
2009-01-16 16:57:00,1.2316,1.23285,1.2314,1.2321,56000000.0
2009-01-16 16:58:00,1.23225,1.23265,1.2315,1.2322,78000000.0
2009-01-16 16:59:00,1.2325,1.23315,1.2317,1.23295,43400000.0
2009-01-16 17:00:00,1.23255,1.2329,1.2308,1.23115,48200000.0
2009-01-16 17:01:00,1.23115,1.23255,1.2302,1.2311,108400000.0
2009-01-16 17:02:00,1.23105,1.2315,1.23035,1.23095,29000000.0
2009-01-16 17:03:00,1.23095,1.2325,1.23095,1.23135,58600000.0
2009-01-16 17:04:00,1.2317,1.2326,1.23065,1.23105,60000000.0
2009-01-16 17:05:00,1.2311,1.2322,1.2307,1.2316,34200000.0
2009-01-16 17:06:00,1.23165,1.23255,1.23055,1.23075,109800000.0
2009-01-16 17:07:00,1.23075,1.23155,1.23025,1.23035,44400000.0
2009-01-16 17:08:00,1.2304,1.2305,1.2287,1.2292,92000000.0
2009-01-16 17:09:00,1.2298,1.2318,1.22895,1.2315,135600000.0
2009-01-16 17:10:00,1.23165,1.23225,1.23035,1.23185,97200000.0
2009-01-16 17:11:00,1.2312,1.23225,1.2289,1.22995,166600000.0
2009-01-16 17:12:00,1.23005,1.232,1.23005,1.23165,119600000.0
2009-01-16 17:13:00,1.2317,1.2317,1.2307,1.23085,80600000.0
2009-01-16 17:14:00,1.2308,1.23205,1.23,1.23095,120600000.0
2009-01-16 17:15:00,1.2306,1.23175,1.23045,1.2311,40800000.0
2009-01-16 17:16:00,1.2316,1.2316,1.2296,1.22995,95800000.0
2009-01-16 17:17:00,1.22995,1.23065,1.2286,1.22945,93200000.0
2009-01-16 17:18:00,1.22945,1.2305,1.22875,1.22955,125600000.0
2009-01-16 17:19:00,1.2295,1.2302,1.22905,1.22965,51200000.0
2009-01-16 17:20:00,1.2303,1.2303,1.22855,1.22925,73200000.0
2009-01-16 17:21:00,1.22925,1.2305,1.2285,1.2293,77600000.0
2009-01-16 17:22:00,1.2291,1.23045,1.2291,1.2297,34000000.0
2009-01-16 17:23:00,1.2299,1.2301,1.22885,1.23005,48600000.0
2009-01-16 17:24:00,1.22975,1.2312,1.2297,1.23015,56200000.0
2009-01-16 17:25:00,1.2303,1.23175,1.2293,1.2297,124400000.0
2009-01-16 17:26:00,1.2297,1.2297,1.22825,1.22895,117200000.0
2009-01-16 17:27:00,1.22895,1.22965,1.2286,1.22935,79400000.0
2009-01-16 17:28:00,1.2293,1.23075,1.22915,1.23,58800000.0
2009-01-16 17:29:00,1.22965,1.2309,1.22935,1.23015,101600000.0
2009-01-16 17:30:00,1.23015,1.23035,1.2285,1.2289,87200000.0
2009-01-16 17:31:00,1.2292,1.22965,1.22755,1.2288,68600000.0
2009-01-16 17:32:00,1.22875,1.2292,1.22805,1.229,70000000.0
2009-01-16 17:33:00,1.2288,1.23075,1.22835,1.229,90600000.0
2009-01-16 17:34:00,1.229,1.22975,1.2285,1.2293,97600000.0
2009-01-16 17:35:00,1.2293,1.2301,1.22845,1.2295,105200000.0
2009-01-16 17:36:00,1.2295,1.2299,1.2286,1.22865,112600000.0
2009-01-16 17:37:00,1.2288,1.2307,1.2279,1.2284,131400000.0
2009-01-16 17:38:00,1.22875,1.2308,1.22875,1.23035,81600000.0
2009-01-16 17:39:00,1.2302,1.23065,1.229,1.2292,66400000.0
2009-01-16 17:40:00,1.2295,1.22965,1.22895,1.22895,37800000.0
2009-01-16 17:41:00,1.2291,1.2294,1.2289,1.2291,11600000.0
2009-01-16 17:42:00,1.22925,1.22935,1.22895,1.2293,43000000.0
2009-01-16 17:43:00,1.22925,1.22965,1.2292,1.22925,65200000.0
2009-01-16 17:44:00,1.22915,1.2296,1.2282,1.2294,57800000.0
2009-01-16 17:45:00,1.2292,1.2301,1.2285,1.22945,78800000.0
2009-01-16 17:46:00,1.22945,1.23045,1.2294,1.22975,108600000.0
2009-01-16 17:47:00,1.22985,1.23065,1.22915,1.2292,61200000.0
2009-01-16 17:48:00,1.2292,1.22975,1.2288,1.22945,104000000.0
2009-01-16 17:49:00,1.2295,1.23015,1.22905,1.2301,80200000.0
2009-01-16 17:50:00,1.2303,1.23045,1.2295,1.23045,55800000.0
2009-01-16 17:51:00,1.2304,1.2306,1.22905,1.2305,109800000.0
2009-01-16 17:52:00,1.23045,1.2311,1.23045,1.2311,27000000.0
2009-01-16 17:53:00,1.231,1.23125,1.23045,1.2312,82200000.0
2009-01-16 17:54:00,1.2312,1.23135,1.2301,1.23035,67800000.0
2009-01-16 17:55:00,1.23025,1.2316,1.22965,1.23155,74000000.0
2009-01-16 17:56:00,1.23155,1.2317,1.22985,1.22995,58400000.0
2009-01-16 17:57:00,1.23,1.23165,1.23,1.23125,39000000.0
2009-01-16 17:58:00,1.2312,1.23205,1.23045,1.23165,74800000.0
2009-01-16 17:59:00,1.23175,1.23185,1.23015,1.2313,150800000.0
2009-01-16 18:00:00,1.2313,1.2319,1.23015,1.23105,87800000.0
2009-01-16 18:01:00,1.23105,1.23175,1.23105,1.2314,49800000.0
2009-01-16 18:02:00,1.23145,1.232,1.23135,1.23195,18000000.0
2009-01-16 18:03:00,1.2318,1.23235,1.23135,1.2317,61800000.0
2009-01-16 18:04:00,1.23165,1.2317,1.2312,1.2315,85400000.0
2009-01-16 18:05:00,1.2315,1.23205,1.23095,1.23165,89000000.0
2009-01-16 18:06:00,1.2316,1.23185,1.2307,1.23075,39200000.0
2009-01-16 18:07:00,1.2307,1.2307,1.22965,1.2298,68000000.0
2009-01-16 18:08:00,1.2298,1.23025,1.2293,1.22955,126400000.0
2009-01-16 18:09:00,1.22955,1.2306,1.22845,1.2305,136600000.0
2009-01-16 18:10:00,1.22985,1.2304,1.2289,1.2297,104000000.0
2009-01-16 18:11:00,1.22985,1.23055,1.2296,1.2301,24800000.0
2009-01-16 18:12:00,1.2301,1.23155,1.2301,1.2315,97600000.0
2009-01-16 18:13:00,1.2317,1.2321,1.23135,1.23135,37600000.0
2009-01-16 18:14:00,1.2312,1.2319,1.23,1.23125,141000000.0
2009-01-16 18:15:00,1.2312,1.23175,1.2303,1.2303,88800000.0
2009-01-16 18:16:00,1.2304,1.23105,1.22985,1.23055,86400000.0
2009-01-16 18:17:00,1.2307,1.23135,1.2306,1.2313,55800000.0
2009-01-16 18:18:00,1.23125,1.2313,1.2304,1.2307,60800000.0
2009-01-16 18:19:00,1.23055,1.2306,1.23005,1.2301,61600000.0
2009-01-16 18:20:00,1.23045,1.232,1.23045,1.2317,79800000.0
2009-01-16 18:21:00,1.23165,1.2317,1.23055,1.23065,66400000.0
2009-01-16 18:22:00,1.23075,1.2308,1.2304,1.2304,41600000.0
2009-01-16 18:23:00,1.23035,1.23155,1.23035,1.23075,91400000.0
2009-01-16 18:24:00,1.23075,1.2309,1.23025,1.23085,67000000.0
2009-01-16 18:25:00,1.2308,1.2313,1.2304,1.2304,36600000.0
2009-01-16 18:26:00,1.23045,1.23115,1.23045,1.231,71800000.0
2009-01-16 18:27:00,1.2307,1.2318,1.2305,1.23085,60200000.0
2009-01-16 18:28:00,1.2308,1.23205,1.23075,1.2314,139000000.0
2009-01-16 18:29:00,1.23145,1.23215,1.23145,1.232,88000000.0
2009-01-16 18:30:00,1.23185,1.2324,1.2312,1.23145,107400000.0
2009-01-16 18:31:00,1.23135,1.2331,1.23115,1.23165,99600000.0
2009-01-16 18:32:00,1.2316,1.2321,1.23085,1.231,111600000.0
2009-01-16 18:33:00,1.23095,1.232,1.2309,1.2315,76400000.0
2009-01-16 18:34:00,1.2314,1.23145,1.23045,1.2314,153400000.0
2009-01-16 18:35:00,1.2314,1.2321,1.23085,1.2309,87600000.0
2009-01-16 18:36:00,1.23095,1.2328,1.2304,1.231,97200000.0
2009-01-16 18:37:00,1.2311,1.23265,1.23045,1.231,105200000.0
2009-01-16 18:38:00,1.23095,1.23175,1.2298,1.23065,90200000.0
2009-01-16 18:39:00,1.2305,1.2318,1.23035,1.23165,72800000.0
2009-01-16 18:40:00,1.2315,1.23165,1.2299,1.2316,78400000.0
2009-01-16 18:41:00,1.23135,1.23135,1.23,1.231,85000000.0
2009-01-16 18:42:00,1.23095,1.23155,1.23065,1.2309,45400000.0
2009-01-16 18:43:00,1.23085,1.23135,1.23,1.2301,20600000.0
2009-01-16 18:44:00,1.2301,1.2309,1.2295,1.23025,61600000.0
2009-01-16 18:45:00,1.2304,1.23165,1.23015,1.2307,70800000.0
2009-01-16 18:46:00,1.2308,1.23155,1.23015,1.2303,73200000.0
2009-01-16 18:47:00,1.2301,1.2315,1.22945,1.23005,119600000.0
2009-01-16 18:48:00,1.23,1.2312,1.2296,1.2309,70000000.0
2009-01-16 18:49:00,1.23075,1.23175,1.23075,1.23115,13200000.0
2009-01-16 18:50:00,1.2313,1.23135,1.2309,1.23125,22800000.0
2009-01-16 18:51:00,1.23135,1.2315,1.2302,1.23045,44200000.0
2009-01-16 18:52:00,1.2304,1.23085,1.22965,1.23005,65400000.0
2009-01-16 18:53:00,1.2302,1.2304,1.22975,1.22975,46000000.0
2009-01-16 18:54:00,1.2299,1.2305,1.22985,1.2299,31000000.0
2009-01-16 18:55:00,1.2301,1.2303,1.22925,1.2293,32000000.0
2009-01-16 18:56:00,1.22925,1.23045,1.22845,1.2287,136200000.0
2009-01-16 18:57:00,1.2288,1.2297,1.2281,1.2293,94500000.0
2009-01-16 18:58:00,1.22925,1.22965,1.2277,1.2277,78000000.0
2009-01-16 18:59:00,1.22785,1.22895,1.2277,1.22895,81600000.0
2009-01-16 19:00:00,1.229,1.22935,1.22775,1.22785,46200000.0
2009-01-16 19:01:00,1.22785,1.22855,1.22765,1.2285,71400000.0
2009-01-16 19:02:00,1.22825,1.2287,1.22785,1.22825,35000000.0
2009-01-16 19:03:00,1.22825,1.2292,1.22825,1.2287,32000000.0
2009-01-16 19:04:00,1.2287,1.22965,1.22845,1.2295,31400000.0
2009-01-16 19:05:00,1.2295,1.22965,1.2289,1.22905,23600000.0
2009-01-16 19:06:00,1.2291,1.23,1.22895,1.23,42400000.0
2009-01-16 19:07:00,1.23015,1.23015,1.228,1.228,27800000.0
2009-01-16 19:08:00,1.22795,1.22995,1.22795,1.22995,39400000.0
2009-01-16 19:09:00,1.2303,1.23035,1.22785,1.228,58000000.0
2009-01-16 19:10:00,1.22785,1.22945,1.22785,1.22865,23800000.0
2009-01-16 19:11:00,1.22875,1.22925,1.22845,1.229,60800000.0
2009-01-16 19:12:00,1.2289,1.22925,1.22845,1.229,39400000.0
2009-01-16 19:13:00,1.22885,1.22915,1.22875,1.22885,27200000.0
2009-01-16 19:14:00,1.2289,1.2289,1.2286,1.2289,14400000.0
2009-01-16 19:15:00,1.2296,1.2298,1.2287,1.22955,91200000.0
2009-01-16 19:16:00,1.22955,1.2297,1.22925,1.2294,67200000.0
2009-01-16 19:17:00,1.2293,1.22945,1.2293,1.22935,14400000.0
2009-01-16 19:18:00,1.2293,1.23085,1.2288,1.2288,51000000.0
2009-01-16 19:19:00,1.22875,1.2298,1.22875,1.22935,37200000.0
2009-01-16 19:20:00,1.2293,1.23055,1.2293,1.22955,41600000.0
2009-01-16 19:21:00,1.2295,1.2301,1.22945,1.23,38400000.0
2009-01-16 19:22:00,1.2297,1.2304,1.22905,1.2294,69200000.0
2009-01-16 19:23:00,1.2293,1.2303,1.229,1.2301,39800000.0
2009-01-16 19:24:00,1.2301,1.23025,1.2299,1.2301,22000000.0
2009-01-16 19:25:00,1.22995,1.2311,1.2294,1.23065,56600000.0
2009-01-16 19:26:00,1.2306,1.2313,1.22945,1.2313,69000000.0
2009-01-16 19:27:00,1.2311,1.2315,1.231,1.231,34600000.0
2009-01-16 19:28:00,1.2312,1.23145,1.2311,1.23135,11400000.0
2009-01-16 19:29:00,1.23135,1.2315,1.23015,1.2312,81400000.0
2009-01-16 19:30:00,1.2311,1.2312,1.2291,1.2312,72800000.0
2009-01-16 19:31:00,1.2311,1.2311,1.22985,1.2305,63600000.0
2009-01-16 19:32:00,1.2305,1.2306,1.2297,1.22995,67200000.0
2009-01-16 19:33:00,1.23005,1.232,1.23005,1.23135,41400000.0
2009-01-16 19:34:00,1.2315,1.2324,1.2312,1.23135,47600000.0
2009-01-16 19:35:00,1.23125,1.23155,1.2305,1.23095,64000000.0
2009-01-16 19:36:00,1.2309,1.2309,1.2299,1.23025,60800000.0
2009-01-16 19:37:00,1.23025,1.2312,1.22995,1.23115,86400000.0
2009-01-16 19:38:00,1.2312,1.2321,1.2303,1.2318,56800000.0
2009-01-16 19:39:00,1.23185,1.23205,1.23175,1.2319,24000000.0
2009-01-16 19:40:00,1.23195,1.2328,1.23175,1.23195,99200000.0
2009-01-16 19:41:00,1.232,1.2328,1.2311,1.2313,74200000.0
2009-01-16 19:42:00,1.23165,1.23205,1.23065,1.2307,50000000.0
2009-01-16 19:43:00,1.231,1.23205,1.2307,1.23155,27000000.0
2009-01-16 19:44:00,1.2314,1.2314,1.2309,1.2312,26200000.0
2009-01-16 19:45:00,1.2312,1.23195,1.23045,1.2305,34800000.0
2009-01-16 19:46:00,1.2304,1.23085,1.2302,1.2308,39200000.0
2009-01-16 19:47:00,1.2305,1.2306,1.2302,1.23045,22400000.0
2009-01-16 19:48:00,1.23065,1.2312,1.2304,1.23075,29800000.0
2009-01-16 19:49:00,1.23075,1.23075,1.2305,1.2305,6400000.0
2009-01-16 19:50:00,1.2305,1.2305,1.23005,1.23005,12600000.0
2009-01-16 19:51:00,1.22995,1.2306,1.22995,1.2303,59400000.0
2009-01-16 19:52:00,1.23035,1.23065,1.2298,1.23025,61000000.0
2009-01-16 19:53:00,1.2303,1.2315,1.23025,1.2305,62400000.0
2009-01-16 19:54:00,1.2309,1.23115,1.23025,1.23065,43000000.0
2009-01-16 19:55:00,1.23065,1.23205,1.23035,1.23145,30800000.0
2009-01-16 19:56:00,1.23155,1.23155,1.2299,1.23045,32400000.0
2009-01-16 19:57:00,1.2305,1.23065,1.22955,1.2299,64800000.0
2009-01-16 19:58:00,1.2299,1.2299,1.22795,1.22885,71600000.0
2009-01-16 19:59:00,1.2288,1.23085,1.2286,1.23015,51800000.0
2009-01-16 20:00:00,1.2304,1.23055,1.22945,1.23015,36600000.0
2009-01-16 20:01:00,1.23015,1.2305,1.2292,1.2302,30800000.0
2009-01-16 20:02:00,1.2312,1.2312,1.229,1.2292,59800000.0
2009-01-16 20:03:00,1.2293,1.2293,1.22835,1.22915,45600000.0
2009-01-16 20:04:00,1.22915,1.22955,1.2277,1.2283,50400000.0
2009-01-16 20:05:00,1.22815,1.22875,1.2275,1.2286,57200000.0
2009-01-16 20:06:00,1.2284,1.2288,1.22745,1.22785,40600000.0
2009-01-16 20:07:00,1.2282,1.2282,1.2272,1.2275,41800000.0
2009-01-16 20:08:00,1.2275,1.2295,1.2275,1.22845,39800000.0
2009-01-16 20:09:00,1.2288,1.22895,1.2281,1.22865,27800000.0
2009-01-16 20:10:00,1.22825,1.22945,1.22825,1.2294,21400000.0
2009-01-16 20:11:00,1.22945,1.23045,1.229,1.2303,37200000.0
2009-01-16 20:12:00,1.2302,1.23105,1.2296,1.2303,66400000.0
2009-01-16 20:13:00,1.23035,1.2305,1.2301,1.2301,35200000.0
2009-01-16 20:14:00,1.2304,1.2304,1.22915,1.22915,15200000.0
2009-01-16 20:15:00,1.22955,1.22955,1.22795,1.2281,66200000.0
2009-01-16 20:16:00,1.22825,1.22875,1.22825,1.22875,8400000.0
2009-01-16 20:17:00,1.2286,1.2286,1.22825,1.22825,10000000.0
2009-01-16 20:18:00,1.2282,1.2282,1.2279,1.2279,14800000.0
2009-01-16 20:19:00,1.2279,1.2279,1.22745,1.22785,22800000.0
2009-01-16 20:20:00,1.2279,1.2289,1.2279,1.2288,21000000.0
2009-01-16 20:21:00,1.2288,1.2288,1.2279,1.22795,14600000.0
2009-01-16 20:22:00,1.228,1.22835,1.228,1.22825,34400000.0
2009-01-16 20:23:00,1.2284,1.2285,1.22755,1.2285,30600000.0
2009-01-16 20:24:00,1.2285,1.22905,1.22825,1.22905,34000000.0
2009-01-16 20:25:00,1.2291,1.22965,1.22905,1.2291,24600000.0
2009-01-16 20:26:00,1.2295,1.23,1.229,1.22955,45800000.0
2009-01-16 20:27:00,1.22945,1.22955,1.22905,1.22925,20800000.0
2009-01-16 20:28:00,1.2292,1.2292,1.22855,1.22855,17600000.0
2009-01-16 20:29:00,1.22845,1.229,1.22835,1.229,16000000.0
2009-01-16 20:30:00,1.229,1.2301,1.229,1.22995,42000000.0
2009-01-16 20:31:00,1.2301,1.2305,1.22965,1.2304,32800000.0
2009-01-16 20:32:00,1.23035,1.2307,1.2301,1.2306,36800000.0
2009-01-16 20:33:00,1.23065,1.23065,1.23005,1.23055,40000000.0
2009-01-16 20:34:00,1.2306,1.23075,1.23025,1.23035,20800000.0
2009-01-16 20:35:00,1.23035,1.23065,1.2301,1.2306,30400000.0
2009-01-16 20:36:00,1.23065,1.23145,1.23065,1.23135,30200000.0
2009-01-16 20:37:00,1.23135,1.23145,1.22995,1.23015,70200000.0
2009-01-16 20:38:00,1.23035,1.23085,1.2303,1.23055,24200000.0
2009-01-16 20:39:00,1.23055,1.23075,1.2304,1.2304,26000000.0
2009-01-16 20:40:00,1.2304,1.23045,1.2304,1.23045,4000000.0
2009-01-16 20:41:00,1.23065,1.23075,1.22925,1.22925,36200000.0
2009-01-16 20:42:00,1.22925,1.23015,1.22925,1.22995,23400000.0
2009-01-16 20:43:00,1.2305,1.23055,1.23,1.23045,32000000.0
2009-01-16 20:44:00,1.23035,1.23095,1.23035,1.23095,11200000.0
2009-01-16 20:45:00,1.2311,1.2311,1.2299,1.23025,49000000.0
2009-01-16 20:46:00,1.2302,1.231,1.2302,1.2309,29600000.0
2009-01-16 20:47:00,1.2307,1.2311,1.23045,1.23055,46000000.0
2009-01-16 20:48:00,1.2308,1.2314,1.2304,1.23045,26600000.0
2009-01-16 20:49:00,1.23045,1.231,1.2297,1.2297,47800000.0
2009-01-16 20:50:00,1.2297,1.2298,1.2294,1.2295,16200000.0
2009-01-16 20:51:00,1.22955,1.23,1.2295,1.23,15600000.0
2009-01-16 20:52:00,1.23085,1.23085,1.23,1.23085,4600000.0
2009-01-16 20:53:00,1.2309,1.2319,1.2309,1.231,26600000.0
2009-01-16 20:54:00,1.231,1.231,1.2295,1.2295,24200000.0
2009-01-16 20:55:00,1.2295,1.2295,1.2295,1.2295,2000000.0
2009-01-16 20:56:00,1.2297,1.22975,1.22965,1.2297,10000000.0
2009-01-16 20:57:00,1.22965,1.23025,1.22965,1.2301,10000000.0
2009-01-16 20:58:00,1.23025,1.23045,1.22965,1.2301,17200000.0
2009-01-16 20:59:00,1.23005,1.23005,1.2297,1.23005,8000000.0
2009-01-16 21:00:00,1.2302,1.23025,1.2302,1.23025,2000000.0
2009-01-16 21:01:00,1.2302,1.2302,1.23,1.23005,7000000.0
2009-01-16 21:02:00,1.23005,1.23005,1.2294,1.22955,17600000.0
2009-01-16 21:03:00,1.22975,1.2302,1.22975,1.2299,10000000.0
2009-01-16 21:04:00,1.2302,1.23035,1.2299,1.2303,16000000.0
2009-01-16 21:05:00,1.2303,1.231,1.2303,1.231,6000000.0
2009-01-16 21:06:00,1.23095,1.2314,1.2308,1.23125,8000000.0
2009-01-16 21:07:00,1.231,1.23185,1.2308,1.23145,22000000.0
2009-01-16 21:08:00,1.2317,1.2317,1.23005,1.2302,34800000.0
2009-01-16 21:09:00,1.23045,1.2305,1.2301,1.23025,31200000.0
2009-01-16 21:10:00,1.23015,1.2303,1.23015,1.2303,5000000.0
2009-01-16 21:11:00,1.2303,1.23055,1.2303,1.23055,6600000.0
2009-01-16 21:12:00,1.2305,1.23175,1.23005,1.23035,39400000.0
2009-01-16 21:13:00,1.23035,1.23155,1.23,1.23015,33800000.0
2009-01-16 21:14:00,1.2302,1.2309,1.22995,1.2306,29600000.0
2009-01-16 21:15:00,1.23075,1.2316,1.23075,1.2315,21200000.0
2009-01-16 21:16:00,1.2314,1.2315,1.2314,1.2314,3000000.0
2009-01-16 21:17:00,1.2263,1.2272,1.2263,1.2272,19400000.0
2009-01-16 21:18:00,1.23135,1.2318,1.2311,1.2312,19400000.0
2009-01-16 21:19:00,1.23135,1.2315,1.23115,1.23145,13800000.0
2009-01-16 21:20:00,1.2313,1.2313,1.2312,1.2312,3400000.0
2009-01-16 21:21:00,1.23135,1.23155,1.23135,1.23155,2000000.0
2009-01-16 21:22:00,1.23135,1.2316,1.22985,1.2299,18000000.0
2009-01-16 21:23:00,1.2303,1.2303,1.22975,1.2299,14400000.0
2009-01-16 21:24:00,1.2301,1.2301,1.2295,1.23005,29400000.0
2009-01-16 21:25:00,1.22995,1.2304,1.2292,1.22985,68800000.0
2009-01-16 21:26:00,1.2301,1.23075,1.22995,1.2307,29000000.0
2009-01-16 21:27:00,1.2307,1.23115,1.23065,1.2309,44800000.0
2009-01-16 21:28:00,1.23105,1.23105,1.2297,1.2297,30600000.0
2009-01-16 21:29:00,1.2296,1.2296,1.22935,1.22935,4200000.0
2009-01-16 21:30:00,1.2297,1.2303,1.227,1.22735,18600000.0
2009-01-16 21:31:00,1.22775,1.22785,1.227,1.227,22400000.0
2009-01-16 21:32:00,1.227,1.2288,1.227,1.2279,16400000.0
2009-01-16 21:33:00,1.22785,1.22955,1.2277,1.2288,77000000.0
2009-01-16 21:34:00,1.2288,1.2288,1.22735,1.22735,8600000.0
2009-01-16 21:35:00,1.2274,1.228,1.2272,1.2275,22400000.0
2009-01-16 21:36:00,1.2276,1.2281,1.22735,1.22735,31400000.0
2009-01-16 21:37:00,1.22725,1.22835,1.2266,1.22835,91200000.0
2009-01-16 21:38:00,1.22835,1.22835,1.22665,1.22675,51600000.0
2009-01-16 21:39:00,1.2258,1.22925,1.22435,1.2283,155000000.0
2009-01-16 21:40:00,1.22825,1.22905,1.2273,1.2276,63800000.0
2009-01-16 21:41:00,1.2277,1.2292,1.2274,1.2284,56800000.0
2009-01-16 21:42:00,1.2285,1.2291,1.2267,1.2287,85600000.0
2009-01-16 21:43:00,1.22885,1.22895,1.22745,1.22835,17000000.0
2009-01-16 21:44:00,1.2281,1.22815,1.2281,1.22815,2000000.0
2009-01-16 21:45:00,1.22845,1.22935,1.22735,1.22785,104200000.0
2009-01-16 21:46:00,1.228,1.23035,1.2273,1.22895,55400000.0
2009-01-16 21:47:00,1.2289,1.2289,1.2278,1.2281,25400000.0
2009-01-16 21:48:00,1.2281,1.2294,1.2271,1.2289,40200000.0
2009-01-16 21:49:00,1.22915,1.22915,1.22665,1.2276,95000000.0
2009-01-16 21:50:00,1.22755,1.22805,1.22675,1.227,24000000.0
2009-01-16 21:51:00,1.2272,1.2277,1.2271,1.22755,16600000.0
2009-01-16 21:52:00,1.22745,1.22825,1.22735,1.22775,19200000.0
2009-01-16 21:53:00,1.22765,1.22765,1.2273,1.22765,9800000.0
2009-01-16 21:54:00,1.2277,1.2277,1.22765,1.22765,5000000.0
2009-01-16 21:55:00,1.22765,1.22815,1.22745,1.22745,14600000.0
2009-01-16 21:56:00,1.2275,1.2275,1.2275,1.2275,1000000.0
2009-01-16 21:57:00,1.22765,1.22765,1.22745,1.22745,3000000.0
2009-01-16 21:58:00,1.2275,1.2283,1.22685,1.22715,19000000.0
2009-01-16 21:59:00,1.22735,1.22755,1.2267,1.22755,27600000.0
2009-01-16 22:00:00,1.2277,1.2277,1.2277,1.2277,1000000.0
2009-01-16 22:01:00,1.22755,1.22755,1.2258,1.2266,22200000.0
2009-01-16 22:02:00,1.22665,1.22785,1.22665,1.2268,17000000.0
2009-01-16 22:03:00,1.2265,1.2275,1.22605,1.2265,28800000.0
2009-01-16 22:04:00,1.2265,1.2267,1.22645,1.2267,17000000.0
2009-01-16 22:05:00,1.2267,1.22705,1.22625,1.22705,13200000.0
2009-01-16 22:06:00,1.2269,1.2269,1.2265,1.2265,7200000.0
2009-01-16 22:07:00,1.22665,1.22665,1.22665,1.22665,1000000.0
2009-01-16 22:08:00,1.22655,1.22655,1.22625,1.22625,6000000.0
2009-01-16 22:09:00,1.22645,1.2271,1.2262,1.2271,26200000.0
2009-01-16 22:10:00,1.2271,1.2271,1.2268,1.22685,9000000.0
2009-01-16 22:11:00,1.22715,1.2289,1.22715,1.2278,32800000.0
2009-01-16 22:12:00,1.2279,1.2279,1.2279,1.2279,1600000.0
2009-01-16 22:13:00,1.2286,1.2286,1.2283,1.2283,6400000.0
2009-01-16 22:14:00,1.228,1.2283,1.228,1.2282,6400000.0
2009-01-16 22:15:00,1.22825,1.22825,1.22825,1.22825,1600000.0
2009-01-16 22:16:00,1.22925,1.22925,1.2277,1.2278,17600000.0
2009-01-16 22:17:00,1.22805,1.2285,1.2279,1.22845,27200000.0
2009-01-16 22:18:00,1.2283,1.2283,1.2283,1.2283,1600000.0
2009-01-16 22:19:00,1.22845,1.2289,1.228,1.22865,36400000.0
2009-01-16 22:20:00,1.2287,1.2291,1.2285,1.22875,32400000.0
2009-01-16 22:21:00,1.22865,1.2294,1.2281,1.22865,61800000.0
2009-01-16 22:22:00,1.22865,1.2296,1.2277,1.22815,28800000.0
2009-01-16 22:23:00,1.2282,1.22855,1.22795,1.2284,13800000.0
2009-01-16 22:24:00,1.22835,1.2285,1.2278,1.2285,34600000.0
2009-01-16 22:25:00,1.2288,1.22995,1.22855,1.22905,25200000.0
2009-01-16 22:26:00,1.22905,1.2296,1.22855,1.2288,28800000.0
2009-01-16 22:27:00,1.2288,1.2288,1.2288,1.2288,1000000.0
2009-01-16 22:28:00,1.2287,1.2301,1.2282,1.22965,29000000.0
2009-01-16 22:29:00,1.22945,1.23185,1.22865,1.2306,50000000.0
2009-01-16 22:30:00,1.23065,1.2313,1.23065,1.2311,17800000.0
2009-01-16 22:31:00,1.2309,1.2309,1.23065,1.2307,9800000.0
2009-01-16 22:32:00,1.2308,1.23165,1.23075,1.23165,15600000.0
2009-01-16 22:33:00,1.2318,1.2319,1.23115,1.2313,25200000.0
2009-01-16 22:34:00,1.2312,1.2312,1.23115,1.23115,6600000.0
2009-01-16 22:35:00,1.231,1.231,1.231,1.231,1600000.0
2009-01-16 22:36:00,1.2311,1.2311,1.2311,1.2311,1600000.0
2009-01-16 22:37:00,1.2264,1.2268,1.2264,1.2267,36600000.0
2009-01-16 22:38:00,1.2268,1.2268,1.2266,1.2267,36600000.0
2009-01-16 22:40:00,1.2314,1.23195,1.23135,1.2314,36600000.0
2009-01-16 22:41:00,1.23195,1.23195,1.2295,1.2302,22400000.0
2009-01-16 22:42:00,1.2302,1.23055,1.22985,1.2304,88000000.0
2009-01-16 22:43:00,1.23035,1.23135,1.23035,1.2313,13800000.0
2009-01-16 22:44:00,1.2309,1.2314,1.2306,1.2314,14800000.0
2009-01-16 22:45:00,1.2315,1.2315,1.2312,1.2312,12400000.0
2009-01-16 22:46:00,1.23125,1.23125,1.2286,1.23,57400000.0
2009-01-16 22:47:00,1.2294,1.23,1.22935,1.2297,12000000.0
2009-01-16 22:48:00,1.2297,1.2297,1.2291,1.2291,4800000.0
2009-01-16 22:49:00,1.22915,1.22915,1.2288,1.2288,11200000.0
2009-01-16 22:50:00,1.2288,1.22925,1.2285,1.2287,28800000.0
2009-01-16 22:51:00,1.22865,1.22865,1.22855,1.22855,3200000.0
2009-01-16 22:52:00,1.2286,1.2297,1.2286,1.2297,13200000.0
2009-01-16 22:53:00,1.2293,1.2293,1.22875,1.22895,6400000.0
2009-01-16 22:54:00,1.2289,1.2301,1.22845,1.22865,20000000.0
2009-01-16 22:55:00,1.22865,1.22875,1.2284,1.2285,12800000.0
2009-01-16 22:56:00,1.22875,1.22875,1.22785,1.22855,13600000.0
2009-01-16 22:57:00,1.22835,1.22835,1.22755,1.22755,7400000.0
2009-01-16 22:58:00,1.22765,1.22845,1.22765,1.22845,13800000.0
2009-01-16 22:59:00,1.2287,1.2287,1.22825,1.2283,12200000.0
2009-01-16 23:00:00,1.2284,1.22855,1.2284,1.22855,12800000.0
2009-01-16 23:01:00,1.22845,1.22855,1.22745,1.22785,27400000.0
2009-01-16 23:02:00,1.22785,1.22785,1.2273,1.22745,26000000.0
2009-01-16 23:03:00,1.2274,1.22765,1.2271,1.2276,14400000.0
2009-01-16 23:04:00,1.2276,1.22765,1.2272,1.2274,30400000.0
2009-01-16 23:05:00,1.2274,1.2276,1.2271,1.2276,20800000.0
2009-01-16 23:06:00,1.2279,1.2279,1.22785,1.22785,3600000.0
2009-01-16 23:07:00,1.22775,1.2279,1.2277,1.2277,8000000.0
2009-01-16 23:08:00,1.2279,1.2279,1.2279,1.2279,1600000.0
2009-01-16 23:09:00,1.22785,1.228,1.22775,1.22785,11200000.0
2009-01-16 23:10:00,1.228,1.2287,1.22785,1.22865,33600000.0
2009-01-16 23:11:00,1.22865,1.2297,1.22865,1.2297,20800000.0
2009-01-16 23:12:00,1.2298,1.2298,1.2298,1.2298,3200000.0
2009-01-16 23:13:00,1.2297,1.22975,1.2297,1.22975,3200000.0
2009-01-16 23:14:00,1.22995,1.23005,1.22975,1.22975,19200000.0
2009-01-16 23:15:00,1.22975,1.22985,1.2297,1.22985,11200000.0
2009-01-16 23:16:00,1.23005,1.23005,1.22925,1.2294,17600000.0
2009-01-16 23:17:00,1.22945,1.22955,1.22945,1.2295,12800000.0
2009-01-16 23:18:00,1.2294,1.2294,1.2288,1.2288,17600000.0
2009-01-16 23:19:00,1.22895,1.22905,1.22895,1.229,9600000.0
2009-01-16 23:21:00,1.22905,1.2297,1.22895,1.22905,20800000.0
2009-01-16 23:22:00,1.22905,1.2295,1.22905,1.2295,8000000.0
2009-01-16 23:23:00,1.22945,1.22945,1.22865,1.22865,11200000.0
2009-01-16 23:24:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2009-01-16 23:25:00,1.2282,1.2282,1.228,1.228,9600000.0
2009-01-16 23:26:00,1.22795,1.228,1.2276,1.228,8000000.0
2009-01-16 23:27:00,1.22815,1.22815,1.22815,1.22815,3200000.0
2009-01-16 23:28:00,1.22815,1.22815,1.22765,1.228,12200000.0
2009-01-16 23:29:00,1.22825,1.22825,1.22775,1.22795,10800000.0
2009-01-16 23:30:00,1.2278,1.2278,1.2278,1.2278,1600000.0
2009-01-16 23:31:00,1.2278,1.2281,1.2278,1.22795,11200000.0
2009-01-16 23:32:00,1.22785,1.22785,1.2277,1.22775,17600000.0
2009-01-16 23:33:00,1.2283,1.2283,1.22735,1.22735,18600000.0
2009-01-16 23:34:00,1.2271,1.2282,1.2258,1.2282,48600000.0
2009-01-16 23:35:00,1.22835,1.22835,1.22825,1.22825,3200000.0
2009-01-16 23:36:00,1.2282,1.2282,1.22795,1.22795,3200000.0
2009-01-16 23:37:00,1.2281,1.22825,1.2281,1.22825,6400000.0
2009-01-16 23:40:00,1.22795,1.22795,1.22795,1.22795,4800000.0
2009-01-16 23:42:00,1.2282,1.2282,1.2282,1.2282,1600000.0
2009-01-16 23:43:00,1.2282,1.2282,1.22795,1.2282,6400000.0
2009-01-16 23:44:00,1.22815,1.22815,1.22725,1.22725,6400000.0
2009-01-16 23:45:00,1.2279,1.2308,1.2279,1.2287,41200000.0
2009-01-16 23:46:00,1.2292,1.2292,1.22795,1.22795,12800000.0
2009-01-16 23:47:00,1.2284,1.2284,1.2284,1.2284,4800000.0
2009-01-16 23:48:00,1.22845,1.22845,1.2271,1.2272,26400000.0
2009-01-16 23:49:00,1.22785,1.22785,1.2269,1.22785,4800000.0
2009-01-16 23:50:00,1.2278,1.22815,1.22755,1.2279,27200000.0
2009-01-16 23:51:00,1.22825,1.22875,1.22825,1.22845,12800000.0
2009-01-16 23:52:00,1.22845,1.229,1.22565,1.22845,49600000.0
2009-01-16 23:53:00,1.22845,1.22855,1.22765,1.2281,14400000.0
2009-01-16 23:54:00,1.2281,1.2288,1.2281,1.2288,11200000.0
2009-01-16 23:55:00,1.2288,1.2288,1.2288,1.2288,1600000.0
2009-01-16 23:56:00,1.2288,1.2289,1.22855,1.22855,9600000.0
2009-01-16 23:57:00,1.22855,1.2293,1.22835,1.22895,24000000.0
2009-01-16 23:58:00,1.22895,1.2295,1.22895,1.2295,3200000.0
2009-01-16 23:59:00,1.2296,1.2297,1.2296,1.2297,3200000.0
2009-01-19 00:03:00,1.22865,1.22895,1.22835,1.2285,9600000.0
2009-01-19 00:04:00,1.22815,1.22815,1.2269,1.2274,17600000.0
2009-01-19 00:05:00,1.22715,1.2272,1.2271,1.2271,4800000.0
2009-01-19 00:06:00,1.22735,1.2279,1.22735,1.2275,9600000.0
2009-01-19 00:07:00,1.22715,1.2275,1.22715,1.2275,3200000.0
2009-01-19 00:08:00,1.22785,1.22785,1.2276,1.2276,3200000.0
2009-01-19 00:09:00,1.2279,1.2279,1.2279,1.2279,1600000.0
2009-01-19 00:11:00,1.22815,1.22815,1.22765,1.22765,12800000.0
2009-01-19 00:12:00,1.22785,1.2281,1.22705,1.22705,11200000.0
2009-01-19 00:13:00,1.2271,1.22715,1.2271,1.22715,2000000.0
2009-01-19 00:14:00,1.22725,1.22755,1.22725,1.22745,11400000.0
2009-01-19 00:15:00,1.22765,1.22765,1.22755,1.22765,5000000.0
2009-01-19 00:16:00,1.22775,1.229,1.22775,1.22895,15000000.0
2009-01-19 00:17:00,1.229,1.229,1.22875,1.22895,15600000.0
2009-01-19 00:18:00,1.2294,1.2294,1.22835,1.22835,17600000.0
2009-01-19 00:19:00,1.22835,1.22855,1.2275,1.22845,23800000.0
2009-01-19 00:20:00,1.229,1.229,1.228,1.228,19800000.0
2009-01-19 00:21:00,1.228,1.2283,1.2278,1.2281,9000000.0
2009-01-19 00:22:00,1.2281,1.22845,1.22685,1.22825,41600000.0
2009-01-19 00:23:00,1.2281,1.2284,1.22765,1.2283,19400000.0
2009-01-19 00:24:00,1.22845,1.2287,1.22845,1.2287,4400000.0
2009-01-19 00:25:00,1.2287,1.2288,1.2287,1.2288,2600000.0
2009-01-19 00:26:00,1.22865,1.22865,1.2284,1.2284,5800000.0
2009-01-19 00:27:00,1.22885,1.22885,1.22875,1.22875,2000000.0
2009-01-19 00:28:00,1.22875,1.22945,1.22875,1.22915,9000000.0
2009-01-19 00:29:00,1.22915,1.22935,1.22875,1.22905,6000000.0
2009-01-19 00:30:00,1.229,1.2291,1.22875,1.2291,6400000.0
2009-01-19 00:32:00,1.2292,1.22925,1.2292,1.22925,3000000.0
2009-01-19 00:33:00,1.22925,1.22925,1.22915,1.22915,5000000.0
2009-01-19 00:34:00,1.22925,1.22925,1.22905,1.22905,9000000.0
2009-01-19 00:35:00,1.22895,1.22895,1.22895,1.22895,3000000.0
2009-01-19 00:36:00,1.22895,1.229,1.22885,1.22885,7000000.0
2009-01-19 00:37:00,1.2288,1.2288,1.22795,1.22865,11600000.0
2009-01-19 00:38:00,1.22855,1.2289,1.22855,1.22875,28000000.0
2009-01-19 00:39:00,1.2289,1.2294,1.22855,1.2294,31000000.0
2009-01-19 00:40:00,1.2293,1.2295,1.2282,1.2282,49400000.0
2009-01-19 00:41:00,1.2282,1.2288,1.2282,1.2284,67000000.0
2009-01-19 00:42:00,1.22865,1.22865,1.22855,1.22855,6400000.0
2009-01-19 00:43:00,1.22865,1.2289,1.22845,1.22885,25000000.0
2009-01-19 00:44:00,1.22885,1.2292,1.22885,1.229,16000000.0
2009-01-19 00:45:00,1.22925,1.22925,1.22865,1.229,42600000.0
2009-01-19 00:46:00,1.229,1.229,1.22875,1.22875,4000000.0
2009-01-19 00:47:00,1.22865,1.22885,1.22865,1.22875,13000000.0
2009-01-19 00:48:00,1.22865,1.22935,1.22855,1.22865,34400000.0
2009-01-19 00:49:00,1.22875,1.22875,1.22805,1.2285,48400000.0
2009-01-19 00:50:00,1.2285,1.2291,1.22815,1.2289,63600000.0
2009-01-19 00:51:00,1.2286,1.2289,1.2286,1.2289,6400000.0
2009-01-19 00:52:00,1.2287,1.2287,1.2287,1.2287,1000000.0
2009-01-19 00:53:00,1.22855,1.2292,1.22855,1.2292,6600000.0
2009-01-19 00:54:00,1.2289,1.2289,1.2287,1.2289,9000000.0
2009-01-19 00:55:00,1.2289,1.2289,1.2283,1.2284,16000000.0
2009-01-19 00:56:00,1.2284,1.2284,1.22825,1.22835,24800000.0
2009-01-19 00:57:00,1.22845,1.22865,1.2284,1.22865,18400000.0
2009-01-19 00:58:00,1.2289,1.2291,1.2289,1.229,5000000.0
2009-01-19 00:59:00,1.229,1.229,1.2288,1.2289,9000000.0
2009-01-19 01:00:00,1.2291,1.2294,1.2291,1.2294,3000000.0
2009-01-19 01:01:00,1.2294,1.2295,1.2292,1.2295,16000000.0
2009-01-19 01:02:00,1.2295,1.2295,1.2295,1.2295,10000000.0
2009-01-19 01:03:00,1.2295,1.2295,1.2295,1.2295,5000000.0
2009-01-19 01:04:00,1.2295,1.2295,1.2295,1.2295,1000000.0
2009-01-19 01:05:00,1.2291,1.2291,1.2291,1.2291,1000000.0
2009-01-19 01:06:00,1.22915,1.2295,1.22915,1.2295,16000000.0
2009-01-19 01:07:00,1.2295,1.2296,1.2295,1.2295,16000000.0
2009-01-19 01:08:00,1.2295,1.2303,1.2295,1.2302,23000000.0
2009-01-19 01:09:00,1.2303,1.2306,1.2303,1.2305,21000000.0
2009-01-19 01:10:00,1.2305,1.2305,1.2305,1.2305,16000000.0
2009-01-19 01:11:00,1.2305,1.2308,1.2305,1.2308,14200000.0
2009-01-19 01:12:00,1.2308,1.23095,1.2308,1.2308,21600000.0
2009-01-19 01:13:00,1.2308,1.231,1.2308,1.2309,14000000.0
2009-01-19 01:14:00,1.2309,1.2309,1.2308,1.2309,23600000.0
2009-01-19 01:15:00,1.2309,1.2309,1.2308,1.2309,28800000.0
2009-01-19 01:16:00,1.2309,1.23185,1.2309,1.2316,27000000.0
2009-01-19 01:17:00,1.2316,1.23215,1.2316,1.2319,19000000.0
2009-01-19 01:18:00,1.2319,1.23205,1.2319,1.2319,29200000.0
2009-01-19 01:19:00,1.2319,1.2321,1.23065,1.232,40800000.0
2009-01-19 01:20:00,1.23065,1.232,1.23065,1.232,26800000.0
2009-01-19 01:21:00,1.232,1.232,1.232,1.232,26000000.0
2009-01-19 01:22:00,1.232,1.232,1.2306,1.232,11400000.0
2009-01-19 01:23:00,1.232,1.2325,1.232,1.2325,23200000.0
2009-01-19 01:24:00,1.2325,1.23255,1.2319,1.2325,12000000.0
2009-01-19 01:25:00,1.2325,1.2325,1.23075,1.2309,26800000.0
2009-01-19 01:26:00,1.231,1.232,1.231,1.232,19400000.0
2009-01-19 01:27:00,1.232,1.2322,1.232,1.2322,9200000.0
2009-01-19 01:28:00,1.2322,1.2322,1.2319,1.2322,4000000.0
2009-01-19 01:30:00,1.2322,1.2322,1.2322,1.2322,6000000.0
2009-01-19 01:31:00,1.2322,1.2322,1.23065,1.2322,23400000.0
2009-01-19 01:32:00,1.2322,1.2322,1.2309,1.2309,10400000.0
2009-01-19 01:33:00,1.2307,1.23135,1.23015,1.23125,19600000.0
2009-01-19 01:34:00,1.2311,1.2311,1.2311,1.2311,16000000.0
2009-01-19 01:35:00,1.2311,1.2313,1.2311,1.2313,17200000.0
2009-01-19 01:36:00,1.2313,1.2313,1.2313,1.2313,9000000.0
2009-01-19 01:37:00,1.2313,1.2313,1.2313,1.2313,9000000.0
2009-01-19 01:38:00,1.2313,1.2313,1.23053,1.2313,15000000.0
2009-01-19 01:39:00,1.2313,1.2313,1.2313,1.2313,10000000.0
2009-01-19 01:40:00,1.2313,1.2313,1.2313,1.2313,5000000.0
2009-01-19 01:41:00,1.2313,1.2313,1.22995,1.2313,26400000.0
2009-01-19 01:42:00,1.2313,1.2313,1.2313,1.2313,10000000.0
2009-01-19 01:43:00,1.2313,1.2313,1.22935,1.2297,20400000.0
2009-01-19 01:44:00,1.2297,1.2297,1.2276,1.2297,45400000.0
2009-01-19 01:45:00,1.2297,1.23,1.2297,1.22985,10000000.0
2009-01-19 01:46:00,1.2298,1.2301,1.2298,1.2301,7000000.0
2009-01-19 01:47:00,1.2302,1.23045,1.23015,1.2303,15000000.0
2009-01-19 01:48:00,1.2303,1.2303,1.2303,1.2303,31000000.0
2009-01-19 01:49:00,1.2303,1.2303,1.2303,1.2303,9000000.0
2009-01-19 01:50:00,1.2303,1.2303,1.2293,1.2293,4600000.0
2009-01-19 01:51:00,1.2293,1.2303,1.2289,1.2303,17800000.0
2009-01-19 01:52:00,1.2303,1.2303,1.2293,1.2293,7600000.0
2009-01-19 01:53:00,1.2303,1.2303,1.2295,1.2295,6000000.0
2009-01-19 01:54:00,1.2303,1.2303,1.2295,1.2303,6000000.0
2009-01-19 01:55:00,1.2303,1.2303,1.2303,1.2303,2000000.0
2009-01-19 01:56:00,1.2303,1.2303,1.2303,1.2303,2000000.0
2009-01-19 01:57:00,1.2303,1.2306,1.2302,1.2306,40400000.0
2009-01-19 01:58:00,1.2306,1.2308,1.2305,1.2308,31800000.0
2009-01-19 01:59:00,1.2308,1.2309,1.2308,1.2309,17000000.0
2009-01-19 02:00:00,1.2309,1.231,1.2309,1.231,22000000.0
2009-01-19 02:01:00,1.231,1.2311,1.23095,1.2311,7600000.0
2009-01-19 02:02:00,1.2311,1.2314,1.2311,1.2313,25200000.0
2009-01-19 02:03:00,1.2313,1.2313,1.2313,1.2313,28000000.0
2009-01-19 02:04:00,1.2313,1.2313,1.2313,1.2313,15000000.0
2009-01-19 02:05:00,1.2313,1.2313,1.2296,1.2298,20000000.0
2009-01-19 02:06:00,1.2298,1.2299,1.22815,1.2299,49600000.0
2009-01-19 02:07:00,1.2299,1.2299,1.22825,1.2295,41600000.0
2009-01-19 02:08:00,1.2295,1.22965,1.22852,1.22965,25000000.0
2009-01-19 02:09:00,1.2297,1.23025,1.2297,1.2302,21800000.0
2009-01-19 02:10:00,1.2302,1.2302,1.2286,1.2288,26400000.0
2009-01-19 02:11:00,1.2295,1.2295,1.2285,1.2295,31400000.0
2009-01-19 02:12:00,1.2295,1.2295,1.2295,1.2295,20000000.0
2009-01-19 02:13:00,1.2295,1.2295,1.2295,1.2295,9000000.0
2009-01-19 02:14:00,1.2295,1.2295,1.2295,1.2295,11000000.0
2009-01-19 02:15:00,1.2281,1.2295,1.2281,1.22928,11800000.0
2009-01-19 02:16:00,1.2295,1.2295,1.22855,1.22865,15400000.0
2009-01-19 02:17:00,1.22865,1.2295,1.22865,1.2295,21400000.0
2009-01-19 02:18:00,1.2295,1.2295,1.2295,1.2295,8000000.0
2009-01-19 02:19:00,1.2295,1.2295,1.2275,1.22765,26800000.0
2009-01-19 02:20:00,1.2295,1.2295,1.2295,1.2295,11000000.0
2009-01-19 02:21:00,1.2295,1.2295,1.2295,1.2295,11000000.0
2009-01-19 02:22:00,1.2295,1.2295,1.22887,1.2295,24000000.0
2009-01-19 02:23:00,1.2295,1.2304,1.2295,1.2304,30000000.0
2009-01-19 02:24:00,1.2304,1.2304,1.2304,1.2304,25600000.0
2009-01-19 02:25:00,1.2304,1.2304,1.2304,1.2304,16000000.0
2009-01-19 02:26:00,1.2304,1.2304,1.2304,1.2304,16000000.0
2009-01-19 02:27:00,1.2304,1.2304,1.2304,1.2304,4800000.0
2009-01-19 02:28:00,1.2304,1.2304,1.2304,1.2304,14400000.0
2009-01-19 02:29:00,1.2304,1.2304,1.2304,1.2304,8000000.0
2009-01-19 02:30:00,1.2304,1.2304,1.2304,1.2304,20800000.0
2009-01-19 02:31:00,1.2304,1.2304,1.2304,1.2304,8000000.0
2009-01-19 02:32:00,1.2304,1.2304,1.2295,1.2295,18000000.0
2009-01-19 02:33:00,1.2295,1.2295,1.2295,1.2295,23000000.0
2009-01-19 02:34:00,1.2295,1.2295,1.2295,1.2295,5000000.0
2009-01-19 02:35:00,1.2295,1.2295,1.2295,1.2295,2000000.0
2009-01-19 02:36:00,1.22905,1.2299,1.22905,1.2299,6600000.0
2009-01-19 02:37:00,1.2299,1.2301,1.2299,1.2301,10000000.0
2009-01-19 02:38:00,1.2301,1.2304,1.2301,1.2304,15400000.0
2009-01-19 02:39:00,1.2304,1.2304,1.2304,1.2304,18000000.0
2009-01-19 02:40:00,1.2304,1.2306,1.2304,1.2306,12600000.0
2009-01-19 02:41:00,1.2306,1.23125,1.2306,1.2308,20000000.0
2009-01-19 02:42:00,1.2308,1.2308,1.2308,1.2308,6000000.0
2009-01-19 02:43:00,1.2308,1.2308,1.2308,1.2308,3000000.0
2009-01-19 02:44:00,1.2308,1.2308,1.2308,1.2308,14000000.0
2009-01-19 02:45:00,1.22923,1.2308,1.22923,1.2308,23000000.0
2009-01-19 02:46:00,1.2308,1.2308,1.23007,1.2308,16000000.0
2009-01-19 02:47:00,1.2308,1.2308,1.2301,1.2301,8000000.0
2009-01-19 02:48:00,1.2301,1.2301,1.2301,1.2301,6000000.0
2009-01-19 02:49:00,1.2301,1.2301,1.2301,1.2301,7000000.0
2009-01-19 02:50:00,1.2301,1.2301,1.228,1.2283,25200000.0
2009-01-19 02:51:00,1.2286,1.2297,1.2285,1.2297,31200000.0
2009-01-19 02:52:00,1.23005,1.23005,1.22905,1.22905,24400000.0
2009-01-19 02:53:00,1.22905,1.2301,1.2289,1.2299,26000000.0
2009-01-19 02:54:00,1.23,1.2302,1.22935,1.22995,50400000.0
2009-01-19 02:55:00,1.22995,1.23035,1.2299,1.23015,28400000.0
2009-01-19 02:56:00,1.23035,1.23065,1.2292,1.23,50000000.0
2009-01-19 02:57:00,1.23015,1.23015,1.22945,1.2298,66400000.0
2009-01-19 02:58:00,1.22975,1.231,1.22975,1.2307,47000000.0
2009-01-19 02:59:00,1.2306,1.2314,1.23005,1.231,45800000.0
2009-01-19 03:00:00,1.23115,1.23175,1.23095,1.23145,31600000.0
2009-01-19 03:01:00,1.2313,1.2317,1.2313,1.2316,19000000.0
2009-01-19 03:02:00,1.23145,1.2318,1.2312,1.2318,26800000.0
2009-01-19 03:03:00,1.2317,1.23175,1.23095,1.23095,36000000.0
2009-01-19 03:04:00,1.23135,1.23135,1.23085,1.23085,11200000.0
2009-01-19 03:05:00,1.23085,1.2315,1.23085,1.2315,18400000.0
2009-01-19 03:06:00,1.2316,1.2319,1.2308,1.231,22400000.0
2009-01-19 03:07:00,1.231,1.23105,1.23095,1.231,5200000.0
2009-01-19 03:08:00,1.23095,1.23115,1.2309,1.231,9200000.0
2009-01-19 03:09:00,1.2309,1.2323,1.2309,1.2323,34000000.0
2009-01-19 03:10:00,1.2323,1.2323,1.2323,1.2323,6000000.0
2009-01-19 03:11:00,1.2323,1.2323,1.2323,1.2323,1000000.0
2009-01-19 03:12:00,1.2323,1.2323,1.2323,1.2323,13000000.0
2009-01-19 03:13:00,1.2323,1.2323,1.2323,1.2323,5000000.0
2009-01-19 03:14:00,1.2323,1.2323,1.2323,1.2323,1000000.0
2009-01-19 03:15:00,1.2323,1.2323,1.2323,1.2323,4000000.0
2009-01-19 03:16:00,1.2323,1.2323,1.2323,1.2323,14000000.0
2009-01-19 03:17:00,1.2323,1.2323,1.2323,1.2323,6000000.0
2009-01-19 03:18:00,1.2323,1.2323,1.2323,1.2323,4000000.0
2009-01-19 03:19:00,1.2323,1.2323,1.2319,1.2319,8000000.0
2009-01-19 03:20:00,1.2301,1.2314,1.2301,1.2313,46400000.0
2009-01-19 03:21:00,1.2313,1.2313,1.22987,1.2313,24000000.0
2009-01-19 03:22:00,1.2313,1.2313,1.22945,1.23025,44100000.0
2009-01-19 03:23:00,1.23015,1.23065,1.23015,1.2306,21600000.0
2009-01-19 03:24:00,1.2306,1.2309,1.23015,1.2302,41600000.0
2009-01-19 03:25:00,1.23015,1.2304,1.22995,1.2302,33400000.0
2009-01-19 03:26:00,1.2301,1.23055,1.2295,1.23,68200000.0
2009-01-19 03:27:00,1.2302,1.23035,1.23005,1.23035,7000000.0
2009-01-19 03:28:00,1.23035,1.23075,1.2302,1.23045,30000000.0
2009-01-19 03:29:00,1.23035,1.23035,1.22975,1.2298,24000000.0
2009-01-19 03:30:00,1.22975,1.2306,1.2297,1.2305,35000000.0
2009-01-19 03:31:00,1.2306,1.231,1.2303,1.23085,26000000.0
2009-01-19 03:32:00,1.23075,1.23075,1.22995,1.2304,12800000.0
2009-01-19 03:33:00,1.23075,1.2308,1.2306,1.2308,10000000.0
2009-01-19 03:34:00,1.2311,1.2311,1.23075,1.23075,6000000.0
2009-01-19 03:35:00,1.2308,1.231,1.23005,1.2306,44600000.0
2009-01-19 03:36:00,1.2306,1.231,1.2306,1.23085,15600000.0
2009-01-19 03:37:00,1.231,1.231,1.23025,1.23045,26000000.0
2009-01-19 03:38:00,1.2303,1.2304,1.2302,1.2304,5000000.0
2009-01-19 03:39:00,1.23045,1.2309,1.23045,1.2309,11600000.0
2009-01-19 03:40:00,1.2312,1.23135,1.2295,1.22995,45200000.0
2009-01-19 03:41:00,1.22995,1.2304,1.22995,1.2304,10400000.0
2009-01-19 03:43:00,1.23015,1.23075,1.2301,1.23025,24600000.0
2009-01-19 03:44:00,1.23055,1.2309,1.2303,1.2303,29800000.0
2009-01-19 03:45:00,1.2304,1.23045,1.2303,1.2304,10000000.0
2009-01-19 03:46:00,1.2302,1.2304,1.2302,1.2303,18200000.0
2009-01-19 03:47:00,1.23025,1.23025,1.23005,1.2302,21400000.0
2009-01-19 03:48:00,1.23025,1.2304,1.23025,1.2304,9800000.0
2009-01-19 03:49:00,1.2304,1.2304,1.23025,1.23025,7600000.0
2009-01-19 03:50:00,1.2304,1.2306,1.22975,1.22995,31200000.0
2009-01-19 03:51:00,1.23,1.23,1.23,1.23,8000000.0
2009-01-19 03:52:00,1.23055,1.23055,1.23,1.23005,6200000.0
2009-01-19 03:53:00,1.23,1.23055,1.23,1.2301,11800000.0
2009-01-19 03:54:00,1.2301,1.2301,1.2301,1.2301,2000000.0
2009-01-19 03:55:00,1.23015,1.23045,1.2301,1.2301,5000000.0
2009-01-19 03:56:00,1.23015,1.2304,1.22965,1.22965,28800000.0
2009-01-19 03:57:00,1.22955,1.22965,1.229,1.229,23400000.0
2009-01-19 03:58:00,1.2289,1.2294,1.2289,1.2293,11000000.0
2009-01-19 03:59:00,1.22935,1.2306,1.2293,1.23025,29800000.0
2009-01-19 04:00:00,1.23015,1.23025,1.2297,1.22995,12200000.0
2009-01-19 04:01:00,1.23005,1.2305,1.23005,1.2304,11400000.0
2009-01-19 04:02:00,1.2304,1.2307,1.23015,1.2302,42600000.0
2009-01-19 04:03:00,1.2301,1.2303,1.23005,1.23005,32000000.0
2009-01-19 04:04:00,1.2301,1.2301,1.2297,1.2299,31200000.0
2009-01-19 04:05:00,1.2299,1.2299,1.2297,1.2298,13600000.0
2009-01-19 04:06:00,1.22975,1.2298,1.22945,1.22945,12800000.0
2009-01-19 04:07:00,1.2296,1.2301,1.22945,1.2301,6800000.0
2009-01-19 04:08:00,1.2301,1.2301,1.23005,1.2301,4000000.0
2009-01-19 04:09:00,1.2305,1.2309,1.2305,1.2309,4000000.0
2009-01-19 04:10:00,1.2309,1.2314,1.2309,1.23105,19000000.0
2009-01-19 04:11:00,1.23085,1.23085,1.2297,1.2297,14600000.0
2009-01-19 04:12:00,1.22965,1.22985,1.22965,1.22985,3200000.0
2009-01-19 04:13:00,1.2298,1.2298,1.2295,1.22955,6200000.0
2009-01-19 04:14:00,1.23015,1.23015,1.22915,1.2293,9600000.0
2009-01-19 04:15:00,1.22905,1.22945,1.2286,1.2289,27600000.0
2009-01-19 04:16:00,1.22915,1.2296,1.229,1.2294,48400000.0
2009-01-19 04:17:00,1.22965,1.2297,1.2289,1.22905,35200000.0
2009-01-19 04:18:00,1.2289,1.2297,1.22875,1.22965,20800000.0
2009-01-19 04:19:00,1.2297,1.2302,1.2297,1.2302,20000000.0
2009-01-19 04:20:00,1.23045,1.2306,1.2302,1.2302,14200000.0
2009-01-19 04:21:00,1.23025,1.23045,1.2301,1.2301,6000000.0
2009-01-19 04:22:00,1.23025,1.2304,1.2299,1.2304,11000000.0
2009-01-19 04:23:00,1.2304,1.2308,1.2297,1.2297,89800000.0
2009-01-19 04:24:00,1.2297,1.2306,1.2297,1.23045,106800000.0
2009-01-19 04:25:00,1.23045,1.2306,1.2299,1.22995,84800000.0
2009-01-19 04:26:00,1.2301,1.23055,1.2301,1.2304,21600000.0
2009-01-19 04:27:00,1.23035,1.23085,1.23005,1.2308,21000000.0
2009-01-19 04:28:00,1.23085,1.231,1.23085,1.231,9800000.0
2009-01-19 04:29:00,1.231,1.231,1.22995,1.23015,24000000.0
2009-01-19 04:30:00,1.23015,1.2303,1.23,1.23015,22000000.0
2009-01-19 04:31:00,1.23,1.23045,1.23,1.23045,16400000.0
2009-01-19 04:32:00,1.23045,1.23075,1.23035,1.23075,16200000.0
2009-01-19 04:33:00,1.23095,1.2313,1.2309,1.2312,6000000.0
2009-01-19 04:34:00,1.2311,1.2313,1.2308,1.23095,13600000.0
2009-01-19 04:35:00,1.2308,1.231,1.23045,1.231,21800000.0
2009-01-19 04:36:00,1.23065,1.2308,1.23025,1.23025,18800000.0
2009-01-19 04:37:00,1.2302,1.23055,1.2294,1.23045,17400000.0
2009-01-19 04:38:00,1.23055,1.23085,1.2302,1.23075,13600000.0
2009-01-19 04:39:00,1.23075,1.23075,1.23035,1.23045,11600000.0
2009-01-19 04:40:00,1.23045,1.23045,1.2302,1.2302,8000000.0
2009-01-19 04:41:00,1.22985,1.22985,1.2282,1.2292,34800000.0
2009-01-19 04:42:00,1.2293,1.22995,1.2293,1.2297,25200000.0
2009-01-19 04:43:00,1.2298,1.23025,1.2298,1.23025,20000000.0
2009-01-19 04:44:00,1.23015,1.23015,1.2295,1.2297,41400000.0
2009-01-19 04:45:00,1.22995,1.2304,1.2296,1.2296,54000000.0
2009-01-19 04:46:00,1.2294,1.2294,1.22935,1.2294,22400000.0
2009-01-19 04:47:00,1.2294,1.2294,1.22915,1.22935,13600000.0
2009-01-19 04:48:00,1.22935,1.22965,1.2291,1.2293,36800000.0
2009-01-19 04:49:00,1.22925,1.2293,1.22905,1.22905,11000000.0
2009-01-19 04:50:00,1.22905,1.22905,1.22905,1.22905,1000000.0
2009-01-19 04:51:00,1.229,1.22905,1.229,1.22905,3400000.0
2009-01-19 04:52:00,1.22905,1.2292,1.229,1.2291,9400000.0
2009-01-19 04:53:00,1.22905,1.2291,1.22905,1.2291,3400000.0
2009-01-19 04:54:00,1.22905,1.22905,1.2289,1.22895,10800000.0
2009-01-19 04:55:00,1.229,1.2297,1.22885,1.2294,34600000.0
2009-01-19 04:56:00,1.2294,1.2298,1.2288,1.22905,46000000.0
2009-01-19 04:57:00,1.229,1.229,1.22845,1.22845,9400000.0
2009-01-19 04:58:00,1.2284,1.22865,1.2284,1.22865,18000000.0
2009-01-19 04:59:00,1.22895,1.22935,1.2286,1.2292,17800000.0
2009-01-19 05:00:00,1.2294,1.22955,1.22915,1.2295,8400000.0
2009-01-19 05:01:00,1.2294,1.2294,1.22915,1.2292,7000000.0
2009-01-19 05:02:00,1.22925,1.22925,1.2288,1.22895,22200000.0
2009-01-19 05:03:00,1.2288,1.229,1.2286,1.229,28200000.0
2009-01-19 05:04:00,1.22885,1.229,1.22795,1.2287,54200000.0
2009-01-19 05:05:00,1.2287,1.23,1.2285,1.22955,33200000.0
2009-01-19 05:06:00,1.22945,1.2298,1.22925,1.22925,6400000.0
2009-01-19 05:07:00,1.2292,1.2292,1.2292,1.2292,1000000.0
2009-01-19 05:08:00,1.2292,1.2293,1.2292,1.2293,2000000.0
2009-01-19 05:09:00,1.22905,1.2293,1.229,1.22925,6600000.0
2009-01-19 05:10:00,1.22955,1.22955,1.22925,1.2293,10600000.0
2009-01-19 05:11:00,1.22925,1.2297,1.22895,1.2295,48000000.0
2009-01-19 05:13:00,1.2295,1.23025,1.2295,1.2295,24800000.0
2009-01-19 05:14:00,1.22965,1.22965,1.22825,1.22955,78200000.0
2009-01-19 05:15:00,1.2297,1.2297,1.22635,1.22795,71400000.0
2009-01-19 05:16:00,1.228,1.2288,1.22735,1.22755,32000000.0
2009-01-19 05:17:00,1.22755,1.228,1.22715,1.2274,45600000.0
2009-01-19 05:18:00,1.2272,1.2286,1.2272,1.2286,19600000.0
2009-01-19 05:19:00,1.2287,1.23015,1.2287,1.23015,37600000.0
2009-01-19 05:20:00,1.23015,1.2328,1.22975,1.2317,160400000.0
2009-01-19 05:21:00,1.23175,1.23255,1.231,1.23145,133400000.0
2009-01-19 05:22:00,1.23145,1.23145,1.22995,1.22995,128400000.0
2009-01-19 05:23:00,1.23015,1.2305,1.2292,1.2305,100600000.0
2009-01-19 05:24:00,1.2305,1.23175,1.2304,1.2304,47000000.0
2009-01-19 05:25:00,1.23045,1.2309,1.23025,1.2309,37200000.0
2009-01-19 05:26:00,1.23095,1.23195,1.23095,1.23175,46600000.0
2009-01-19 05:27:00,1.23185,1.23215,1.23115,1.2318,65800000.0
2009-01-19 05:28:00,1.2316,1.23205,1.2312,1.2318,56200000.0
2009-01-19 05:29:00,1.2317,1.2323,1.23165,1.2323,39400000.0
2009-01-19 05:30:00,1.23215,1.2328,1.2319,1.23225,57800000.0
2009-01-19 05:31:00,1.23225,1.23225,1.2316,1.23205,39600000.0
2009-01-19 05:32:00,1.232,1.2323,1.2315,1.2318,23000000.0
2009-01-19 05:33:00,1.2316,1.23245,1.2313,1.2323,88800000.0
2009-01-19 05:34:00,1.2324,1.2324,1.2311,1.2311,56400000.0
2009-01-19 05:35:00,1.2312,1.23285,1.2312,1.2318,85200000.0
2009-01-19 05:36:00,1.2318,1.2325,1.23135,1.2318,45200000.0
2009-01-19 05:37:00,1.2318,1.23205,1.231,1.231,44000000.0
2009-01-19 05:38:00,1.23075,1.23185,1.23075,1.2318,58600000.0
2009-01-19 05:39:00,1.2318,1.23235,1.23145,1.23145,27200000.0
2009-01-19 05:40:00,1.2314,1.23255,1.2314,1.2322,22800000.0
2009-01-19 05:41:00,1.23215,1.2329,1.232,1.232,27000000.0
2009-01-19 05:42:00,1.2322,1.2325,1.23195,1.2325,15600000.0
2009-01-19 05:43:00,1.23235,1.23265,1.23235,1.2326,29400000.0
2009-01-19 05:44:00,1.23245,1.23245,1.23215,1.2323,11000000.0
2009-01-19 05:45:00,1.23245,1.23355,1.2319,1.2319,68000000.0
2009-01-19 05:46:00,1.2319,1.2323,1.23145,1.2321,119800000.0
2009-01-19 05:47:00,1.23205,1.2323,1.23195,1.23215,61000000.0
2009-01-19 05:48:00,1.23215,1.23355,1.23175,1.23355,128800000.0
2009-01-19 05:49:00,1.23345,1.23415,1.2318,1.23415,137000000.0
2009-01-19 05:50:00,1.23415,1.23415,1.232,1.23215,64200000.0
2009-01-19 05:51:00,1.23205,1.23225,1.23205,1.2321,13600000.0
2009-01-19 05:52:00,1.23205,1.2331,1.2316,1.23285,65800000.0
2009-01-19 05:53:00,1.2328,1.2334,1.23215,1.23245,47600000.0
2009-01-19 05:54:00,1.23235,1.23285,1.2322,1.23265,54400000.0
2009-01-19 05:55:00,1.23255,1.233,1.2324,1.233,47400000.0
2009-01-19 05:56:00,1.233,1.233,1.2326,1.2326,5800000.0
2009-01-19 05:57:00,1.23245,1.2331,1.23205,1.2323,42200000.0
2009-01-19 05:58:00,1.23225,1.23315,1.2321,1.23285,48800000.0
2009-01-19 05:59:00,1.23275,1.23305,1.232,1.2328,45000000.0
2009-01-19 06:00:00,1.2328,1.2331,1.2318,1.232,50600000.0
2009-01-19 06:01:00,1.23215,1.23215,1.2305,1.2305,43000000.0
2009-01-19 06:02:00,1.2306,1.2325,1.2306,1.232,54000000.0
2009-01-19 06:03:00,1.232,1.23215,1.2305,1.23145,58200000.0
2009-01-19 06:04:00,1.23135,1.232,1.23135,1.232,11800000.0
2009-01-19 06:05:00,1.232,1.23215,1.23085,1.2318,41800000.0
2009-01-19 06:06:00,1.2318,1.23235,1.23105,1.2315,70800000.0
2009-01-19 06:07:00,1.23135,1.2317,1.2304,1.23125,32800000.0
2009-01-19 06:08:00,1.2316,1.23165,1.2307,1.2308,21600000.0
2009-01-19 06:09:00,1.23115,1.23145,1.2308,1.23105,20000000.0
2009-01-19 06:10:00,1.23085,1.23155,1.23065,1.2313,31000000.0
2009-01-19 06:11:00,1.2313,1.23225,1.2307,1.2312,67400000.0
2009-01-19 06:12:00,1.2314,1.23215,1.23125,1.23125,86200000.0
2009-01-19 06:13:00,1.2312,1.23125,1.23075,1.23125,23400000.0
2009-01-19 06:14:00,1.23125,1.23155,1.23125,1.2314,15400000.0
2009-01-19 06:15:00,1.23135,1.2318,1.2312,1.2316,30200000.0
2009-01-19 06:16:00,1.23165,1.23185,1.23165,1.23185,7400000.0
2009-01-19 06:17:00,1.2316,1.23165,1.2316,1.23165,4000000.0
2009-01-19 06:18:00,1.2317,1.23185,1.23165,1.23185,19400000.0
2009-01-19 06:19:00,1.23175,1.23185,1.2316,1.23175,9800000.0
2009-01-19 06:20:00,1.23185,1.23185,1.23135,1.23155,13800000.0
2009-01-19 06:21:00,1.23165,1.23165,1.23155,1.2316,9600000.0
2009-01-19 06:22:00,1.2316,1.23165,1.23155,1.23155,15800000.0
2009-01-19 06:23:00,1.2314,1.2316,1.2314,1.2314,8400000.0
2009-01-19 06:24:00,1.23125,1.23125,1.2303,1.2303,16000000.0
2009-01-19 06:25:00,1.23025,1.2307,1.23005,1.2307,54800000.0
2009-01-19 06:26:00,1.23075,1.23155,1.23075,1.23135,19400000.0
2009-01-19 06:27:00,1.2314,1.232,1.23135,1.23165,25000000.0
2009-01-19 06:28:00,1.23165,1.2319,1.23165,1.2318,3000000.0
2009-01-19 06:29:00,1.232,1.232,1.2319,1.2319,5400000.0
2009-01-19 06:30:00,1.232,1.232,1.2312,1.2312,19000000.0
2009-01-19 06:31:00,1.23155,1.23155,1.231,1.231,9200000.0
2009-01-19 06:32:00,1.23105,1.2315,1.23105,1.2314,11400000.0
2009-01-19 06:33:00,1.2314,1.2314,1.2314,1.2314,1000000.0
2009-01-19 06:34:00,1.2314,1.2315,1.2314,1.2315,2000000.0
2009-01-19 06:35:00,1.2312,1.2312,1.23105,1.2312,13400000.0
2009-01-19 06:36:00,1.23115,1.2314,1.23115,1.2314,3600000.0
2009-01-19 06:37:00,1.2319,1.23285,1.23125,1.23125,9200000.0
2009-01-19 06:38:00,1.23125,1.23125,1.23105,1.2311,12400000.0
2009-01-19 06:39:00,1.2312,1.2312,1.23105,1.2312,3000000.0
2009-01-19 06:40:00,1.23135,1.2314,1.23115,1.2312,8400000.0
2009-01-19 06:41:00,1.23135,1.23135,1.2312,1.2312,2000000.0
2009-01-19 06:42:00,1.23115,1.2312,1.2308,1.231,15000000.0
2009-01-19 06:43:00,1.231,1.231,1.23085,1.231,4200000.0
2009-01-19 06:44:00,1.2314,1.2314,1.23115,1.23115,6000000.0
2009-01-19 06:45:00,1.2308,1.2314,1.23075,1.2314,11000000.0
2009-01-19 06:46:00,1.23125,1.23215,1.231,1.23215,16200000.0
2009-01-19 06:47:00,1.23215,1.2327,1.23155,1.23155,11000000.0
2009-01-19 06:48:00,1.2316,1.2325,1.2316,1.2324,20600000.0
2009-01-19 06:49:00,1.2324,1.23265,1.23235,1.23235,19200000.0
2009-01-19 06:50:00,1.2323,1.23235,1.23195,1.23235,14400000.0
2009-01-19 06:51:00,1.2324,1.2324,1.23225,1.2323,5600000.0
2009-01-19 06:52:00,1.23235,1.23235,1.23225,1.2323,3000000.0
2009-01-19 06:53:00,1.23235,1.23245,1.2323,1.23245,8000000.0
2009-01-19 06:54:00,1.23235,1.23235,1.2312,1.232,20600000.0
2009-01-19 06:55:00,1.23195,1.23225,1.23135,1.2319,17200000.0
2009-01-19 06:56:00,1.2318,1.2319,1.23045,1.2319,92200000.0
2009-01-19 06:57:00,1.2319,1.2321,1.22985,1.23005,62200000.0
2009-01-19 06:58:00,1.23005,1.23155,1.22965,1.23155,50800000.0
2009-01-19 06:59:00,1.23155,1.2321,1.2314,1.2314,30000000.0
2009-01-19 07:00:00,1.23135,1.2322,1.23115,1.2318,37000000.0
2009-01-19 07:01:00,1.2318,1.23185,1.2314,1.2314,10600000.0
2009-01-19 07:02:00,1.2314,1.2328,1.2314,1.23265,48800000.0
2009-01-19 07:03:00,1.2323,1.23275,1.23175,1.23205,31200000.0
2009-01-19 07:04:00,1.2319,1.2325,1.23165,1.2325,41800000.0
2009-01-19 07:05:00,1.2325,1.23305,1.2311,1.23135,58200000.0
2009-01-19 07:06:00,1.2313,1.2313,1.2302,1.2305,38600000.0
2009-01-19 07:07:00,1.2303,1.23045,1.22965,1.2297,12200000.0
2009-01-19 07:08:00,1.2307,1.2307,1.2297,1.2297,3600000.0
2009-01-19 07:09:00,1.2298,1.2309,1.2298,1.2308,11000000.0
2009-01-19 07:10:00,1.2309,1.2309,1.23075,1.23075,2000000.0
2009-01-19 07:11:00,1.2307,1.2307,1.2305,1.2305,3000000.0
2009-01-19 07:12:00,1.23055,1.23055,1.23055,1.23055,1000000.0
2009-01-19 07:13:00,1.23065,1.23065,1.23055,1.2306,9400000.0
2009-01-19 07:14:00,1.2307,1.2308,1.2307,1.2308,5000000.0
2009-01-19 07:15:00,1.2308,1.2308,1.2308,1.2308,1000000.0
2009-01-19 07:18:00,1.23075,1.23075,1.23065,1.23065,4000000.0
2009-01-19 07:21:00,1.2307,1.23105,1.23065,1.23065,5400000.0
2009-01-19 07:22:00,1.23065,1.23085,1.2306,1.2308,15800000.0
2009-01-19 07:23:00,1.2307,1.2307,1.2307,1.2307,1000000.0
2009-01-19 07:24:00,1.2306,1.2308,1.2306,1.2308,5000000.0
2009-01-19 07:25:00,1.23095,1.23095,1.2306,1.2306,11600000.0
2009-01-19 07:26:00,1.2306,1.2311,1.2304,1.2309,14600000.0
2009-01-19 07:27:00,1.2309,1.2309,1.23035,1.23035,6000000.0
2009-01-19 07:28:00,1.23035,1.23055,1.23035,1.23055,9400000.0
2009-01-19 07:29:00,1.2307,1.2307,1.2297,1.22995,33200000.0
2009-01-19 07:30:00,1.22995,1.23,1.2298,1.23,9800000.0
2009-01-19 07:31:00,1.23,1.2303,1.23,1.2303,11400000.0
2009-01-19 07:32:00,1.23015,1.23015,1.22995,1.23,6600000.0
2009-01-19 07:33:00,1.23,1.23,1.2288,1.2288,21200000.0
2009-01-19 07:34:00,1.2288,1.2291,1.2286,1.2291,51200000.0
2009-01-19 07:35:00,1.2291,1.22995,1.22905,1.2299,21400000.0
2009-01-19 07:36:00,1.22995,1.2302,1.2298,1.23,13200000.0
2009-01-19 07:37:00,1.23015,1.23035,1.2298,1.23025,21400000.0
2009-01-19 07:38:00,1.23015,1.23015,1.23,1.23005,10000000.0
2009-01-19 07:39:00,1.2301,1.2301,1.22995,1.23,5000000.0
2009-01-19 07:40:00,1.23,1.23035,1.23,1.23015,24000000.0
2009-01-19 07:41:00,1.23015,1.23055,1.23015,1.23055,7000000.0
2009-01-19 07:42:00,1.2307,1.23145,1.23055,1.23145,11000000.0
2009-01-19 07:43:00,1.23165,1.23165,1.23035,1.23065,21200000.0
2009-01-19 07:44:00,1.23065,1.23065,1.23045,1.23045,6000000.0
2009-01-19 07:45:00,1.23035,1.23035,1.23005,1.2303,11000000.0
2009-01-19 07:46:00,1.23045,1.2314,1.23045,1.2314,20000000.0
2009-01-19 07:47:00,1.2314,1.2314,1.231,1.2312,15000000.0
2009-01-19 07:48:00,1.2313,1.2314,1.2312,1.2314,15000000.0
2009-01-19 07:49:00,1.2316,1.2316,1.23115,1.2312,14000000.0
2009-01-19 07:50:00,1.2314,1.23155,1.23105,1.23105,12000000.0
2009-01-19 07:51:00,1.23105,1.2312,1.23105,1.2312,9000000.0
2009-01-19 07:52:00,1.23135,1.23135,1.23135,1.23135,1000000.0
2009-01-19 07:53:00,1.2313,1.2313,1.2313,1.2313,1000000.0
2009-01-19 07:54:00,1.23125,1.23125,1.23115,1.23115,2000000.0
2009-01-19 07:55:00,1.23135,1.23135,1.2312,1.2312,4000000.0
2009-01-19 07:56:00,1.2312,1.2315,1.2312,1.23125,7000000.0
2009-01-19 07:57:00,1.23125,1.2314,1.23115,1.23115,5000000.0
2009-01-19 07:58:00,1.23115,1.23195,1.23115,1.2315,46400000.0
2009-01-19 07:59:00,1.2317,1.23225,1.2314,1.2321,31200000.0
2009-01-19 08:00:00,1.23215,1.2326,1.23125,1.23155,34800000.0
2009-01-19 08:01:00,1.2316,1.23205,1.23155,1.23175,14800000.0
2009-01-19 08:02:00,1.23175,1.23175,1.23175,1.23175,3000000.0
2009-01-19 08:03:00,1.23175,1.23175,1.23125,1.23125,8000000.0
2009-01-19 08:04:00,1.23135,1.2317,1.23095,1.23095,14000000.0
2009-01-19 08:05:00,1.23095,1.2316,1.23095,1.23105,8600000.0
2009-01-19 08:06:00,1.2311,1.2311,1.23105,1.2311,3000000.0
2009-01-19 08:07:00,1.2311,1.2313,1.2311,1.23125,6000000.0
2009-01-19 08:08:00,1.23205,1.2321,1.23165,1.2317,10000000.0
2009-01-19 08:09:00,1.23155,1.23185,1.23155,1.2316,16000000.0
2009-01-19 08:11:00,1.2317,1.2322,1.2317,1.2322,14200000.0
2009-01-19 08:12:00,1.23235,1.23255,1.232,1.232,24800000.0
2009-01-19 08:13:00,1.23185,1.23185,1.23145,1.23145,5000000.0
2009-01-19 08:14:00,1.2315,1.23195,1.2315,1.23195,3600000.0
2009-01-19 08:15:00,1.23195,1.2321,1.23155,1.23155,9600000.0
2009-01-19 08:16:00,1.2316,1.2324,1.23145,1.23155,42000000.0
2009-01-19 08:17:00,1.2313,1.2313,1.2313,1.2313,3200000.0
2009-01-19 08:18:00,1.2313,1.2321,1.2311,1.23115,17400000.0
2009-01-19 08:19:00,1.23115,1.23305,1.23115,1.2321,46400000.0
2009-01-19 08:20:00,1.23215,1.2332,1.23205,1.233,53400000.0
2009-01-19 08:21:00,1.233,1.233,1.2316,1.23165,29200000.0
2009-01-19 08:22:00,1.23155,1.2316,1.23155,1.2316,4800000.0
2009-01-19 08:23:00,1.2316,1.2316,1.2314,1.23145,8000000.0
2009-01-19 08:24:00,1.2314,1.2316,1.2312,1.2316,33800000.0
2009-01-19 08:25:00,1.2316,1.2317,1.2306,1.2306,36800000.0
2009-01-19 08:26:00,1.2307,1.2313,1.23025,1.23105,65600000.0
2009-01-19 08:27:00,1.23105,1.23105,1.23065,1.2307,23800000.0
2009-01-19 08:28:00,1.23065,1.23185,1.23005,1.23135,36000000.0
2009-01-19 08:29:00,1.23185,1.23185,1.23155,1.2317,41600000.0
2009-01-19 08:30:00,1.23185,1.2324,1.23155,1.23195,46000000.0
2009-01-19 08:31:00,1.23195,1.23195,1.23165,1.23165,29800000.0
2009-01-19 08:32:00,1.232,1.23205,1.23185,1.23205,10800000.0
2009-01-19 08:33:00,1.23205,1.23205,1.23135,1.23165,26400000.0
2009-01-19 08:34:00,1.23145,1.2321,1.23145,1.23205,41800000.0
2009-01-19 08:35:00,1.23215,1.23215,1.23125,1.23135,26400000.0
2009-01-19 08:36:00,1.23125,1.2323,1.2312,1.23185,33400000.0
2009-01-19 08:37:00,1.2318,1.23195,1.23115,1.23115,21000000.0
2009-01-19 08:38:00,1.23145,1.232,1.2307,1.2313,38600000.0
2009-01-19 08:39:00,1.2313,1.23165,1.2309,1.2309,36800000.0
2009-01-19 08:40:00,1.23075,1.23075,1.22975,1.23035,26400000.0
2009-01-19 08:41:00,1.23035,1.23075,1.22925,1.2296,100600000.0
2009-01-19 08:42:00,1.2296,1.2302,1.2296,1.2302,17400000.0
2009-01-19 08:43:00,1.2302,1.2304,1.22905,1.22905,66000000.0
2009-01-19 08:44:00,1.22905,1.22995,1.22885,1.2297,42800000.0
2009-01-19 08:45:00,1.2296,1.23,1.22795,1.2283,60000000.0
2009-01-19 08:46:00,1.22825,1.2288,1.2281,1.2285,44000000.0
2009-01-19 08:47:00,1.22865,1.2296,1.22865,1.22895,40600000.0
2009-01-19 08:48:00,1.2291,1.2299,1.2291,1.2299,23600000.0
2009-01-19 08:49:00,1.2299,1.23025,1.229,1.22905,107200000.0
2009-01-19 08:50:00,1.22905,1.2296,1.22895,1.2296,26200000.0
2009-01-19 08:51:00,1.2296,1.2299,1.2296,1.2299,15400000.0
2009-01-19 08:52:00,1.2299,1.23105,1.22905,1.23,79400000.0
2009-01-19 08:53:00,1.23,1.2302,1.2293,1.2293,44800000.0
2009-01-19 08:54:00,1.2293,1.22975,1.2293,1.2297,73000000.0
2009-01-19 08:55:00,1.2298,1.22995,1.2298,1.22995,6000000.0
2009-01-19 08:56:00,1.23025,1.2304,1.2298,1.2301,21800000.0
2009-01-19 08:57:00,1.23055,1.2307,1.23,1.2302,34600000.0
2009-01-19 08:58:00,1.23005,1.23045,1.2296,1.2297,49600000.0
2009-01-19 08:59:00,1.23,1.23,1.2297,1.2297,3600000.0
2009-01-19 09:00:00,1.22965,1.22965,1.229,1.22935,28200000.0
2009-01-19 09:01:00,1.22955,1.22965,1.2287,1.2289,35800000.0
2009-01-19 09:02:00,1.2291,1.22945,1.22815,1.22835,37000000.0
2009-01-19 09:03:00,1.2282,1.22855,1.2277,1.2277,42800000.0
2009-01-19 09:04:00,1.2278,1.22895,1.22695,1.2279,78000000.0
2009-01-19 09:05:00,1.228,1.229,1.22725,1.22825,98600000.0
2009-01-19 09:06:00,1.2283,1.22905,1.2282,1.22825,26800000.0
2009-01-19 09:07:00,1.22825,1.22955,1.2277,1.2289,65600000.0
2009-01-19 09:08:00,1.2289,1.2297,1.22765,1.2297,60600000.0
2009-01-19 09:09:00,1.2297,1.23165,1.2288,1.229,116000000.0
2009-01-19 09:10:00,1.2297,1.22975,1.22755,1.22755,36800000.0
2009-01-19 09:11:00,1.22795,1.22895,1.2267,1.2282,87800000.0
2009-01-19 09:12:00,1.2284,1.2284,1.22715,1.2274,61800000.0
2009-01-19 09:13:00,1.2274,1.22925,1.22725,1.2288,60400000.0
2009-01-19 09:14:00,1.22885,1.2295,1.22825,1.2289,46400000.0
2009-01-19 09:15:00,1.2289,1.22995,1.22885,1.2293,40400000.0
2009-01-19 09:16:00,1.22895,1.2306,1.2286,1.22975,147800000.0
2009-01-19 09:17:00,1.22965,1.2301,1.22775,1.22885,95600000.0
2009-01-19 09:18:00,1.22885,1.2303,1.22875,1.22895,65400000.0
2009-01-19 09:19:00,1.2296,1.2299,1.2286,1.22945,41800000.0
2009-01-19 09:20:00,1.22965,1.2304,1.2291,1.2291,83000000.0
2009-01-19 09:21:00,1.2291,1.2313,1.2291,1.2301,102200000.0
2009-01-19 09:22:00,1.2301,1.23065,1.2275,1.22825,129200000.0
2009-01-19 09:23:00,1.22795,1.2299,1.2277,1.2277,97600000.0
2009-01-19 09:24:00,1.22785,1.2297,1.22755,1.22965,37000000.0
2009-01-19 09:25:00,1.22905,1.2292,1.22795,1.2289,84400000.0
2009-01-19 09:26:00,1.2299,1.23095,1.22845,1.23085,106000000.0
2009-01-19 09:27:00,1.23105,1.232,1.2297,1.23105,79600000.0
2009-01-19 09:28:00,1.2309,1.23125,1.23085,1.23085,16000000.0
2009-01-19 09:29:00,1.2309,1.23105,1.2299,1.23065,37800000.0
2009-01-19 09:30:00,1.23105,1.2312,1.23,1.23,69800000.0
2009-01-19 09:31:00,1.2299,1.23,1.2288,1.229,51000000.0
2009-01-19 09:32:00,1.229,1.2295,1.22865,1.22915,21600000.0
2009-01-19 09:33:00,1.2293,1.22935,1.2286,1.22935,25600000.0
2009-01-19 09:34:00,1.2294,1.2294,1.22845,1.22875,56000000.0
2009-01-19 09:35:00,1.2284,1.2289,1.22805,1.2281,48800000.0
2009-01-19 09:36:00,1.228,1.2284,1.2274,1.2276,65000000.0
2009-01-19 09:37:00,1.2278,1.2284,1.22735,1.2284,54400000.0
2009-01-19 09:38:00,1.2282,1.2286,1.22765,1.2286,60000000.0
2009-01-19 09:39:00,1.22845,1.2286,1.2273,1.2275,41000000.0
2009-01-19 09:40:00,1.22765,1.228,1.2274,1.22765,30000000.0
2009-01-19 09:41:00,1.22775,1.22835,1.22755,1.2282,69000000.0
2009-01-19 09:42:00,1.2277,1.2282,1.2274,1.2282,50000000.0
2009-01-19 09:43:00,1.2281,1.22925,1.22745,1.2286,31000000.0
2009-01-19 09:44:00,1.22895,1.2293,1.22785,1.22825,53000000.0
2009-01-19 09:45:00,1.2283,1.2305,1.22795,1.2293,60400000.0
2009-01-19 09:46:00,1.22945,1.2303,1.22885,1.22885,65600000.0
2009-01-19 09:47:00,1.2295,1.23235,1.22875,1.2322,82000000.0
2009-01-19 09:48:00,1.2321,1.2322,1.22875,1.2306,118400000.0
2009-01-19 09:49:00,1.2306,1.23305,1.23025,1.232,110800000.0
2009-01-19 09:50:00,1.2319,1.23225,1.23155,1.23155,65000000.0
2009-01-19 09:51:00,1.23155,1.2319,1.23105,1.2318,31600000.0
2009-01-19 09:52:00,1.2318,1.2322,1.22985,1.23025,60200000.0
2009-01-19 09:53:00,1.23025,1.2313,1.2296,1.23095,56800000.0
2009-01-19 09:54:00,1.2313,1.23135,1.22865,1.23005,78400000.0
2009-01-19 09:55:00,1.23,1.2315,1.2293,1.2315,56000000.0
2009-01-19 09:56:00,1.23105,1.2316,1.2307,1.2316,56000000.0
2009-01-19 09:57:00,1.2318,1.2332,1.2318,1.2331,44800000.0
2009-01-19 09:58:00,1.23285,1.2331,1.2323,1.2323,42600000.0
2009-01-19 09:59:00,1.2324,1.2325,1.2319,1.2319,66600000.0
2009-01-19 10:00:00,1.2317,1.23285,1.2316,1.23275,38400000.0
2009-01-19 10:01:00,1.23265,1.23315,1.2324,1.2328,71400000.0
2009-01-19 10:02:00,1.23265,1.23285,1.23225,1.23245,69000000.0
2009-01-19 10:03:00,1.23255,1.2329,1.2318,1.2329,83200000.0
2009-01-19 10:04:00,1.23285,1.23315,1.23245,1.2328,76200000.0
2009-01-19 10:05:00,1.2327,1.233,1.2315,1.2322,69000000.0
2009-01-19 10:06:00,1.23215,1.23245,1.2318,1.23225,52800000.0
2009-01-19 10:07:00,1.2323,1.23305,1.2317,1.2322,133000000.0
2009-01-19 10:08:00,1.2322,1.23245,1.23185,1.232,50600000.0
2009-01-19 10:09:00,1.2321,1.2322,1.232,1.232,18400000.0
2009-01-19 10:10:00,1.232,1.2322,1.23095,1.23205,105600000.0
2009-01-19 10:11:00,1.2321,1.23235,1.2318,1.2322,79600000.0
2009-01-19 10:12:00,1.23215,1.23235,1.23045,1.23045,81200000.0
2009-01-19 10:13:00,1.23045,1.23155,1.23045,1.2308,26600000.0
2009-01-19 10:14:00,1.2309,1.2327,1.2308,1.2316,85400000.0
2009-01-19 10:15:00,1.2316,1.2319,1.2316,1.23185,43200000.0
2009-01-19 10:16:00,1.2319,1.2327,1.2318,1.2324,68400000.0
2009-01-19 10:17:00,1.23255,1.2329,1.23245,1.23255,36600000.0
2009-01-19 10:18:00,1.23275,1.23275,1.2313,1.23275,70000000.0
2009-01-19 10:19:00,1.2327,1.2351,1.2321,1.23465,74800000.0
2009-01-19 10:20:00,1.2344,1.23495,1.2342,1.2349,40200000.0
2009-01-19 10:21:00,1.2349,1.23515,1.2339,1.23395,26000000.0
2009-01-19 10:22:00,1.23385,1.234,1.23305,1.23325,80000000.0
2009-01-19 10:23:00,1.23315,1.23415,1.23315,1.23405,53800000.0
2009-01-19 10:24:00,1.23405,1.235,1.23335,1.2338,36800000.0
2009-01-19 10:25:00,1.23395,1.23425,1.2336,1.23375,74400000.0
2009-01-19 10:26:00,1.23375,1.2339,1.23275,1.23325,71800000.0
2009-01-19 10:27:00,1.23315,1.2333,1.23305,1.2333,53800000.0
2009-01-19 10:28:00,1.23325,1.2339,1.23275,1.2336,28600000.0
2009-01-19 10:29:00,1.23335,1.2335,1.23275,1.23345,52400000.0
2009-01-19 10:30:00,1.23345,1.2345,1.2334,1.2345,54000000.0
2009-01-19 10:31:00,1.2347,1.2347,1.23335,1.23405,102200000.0
2009-01-19 10:32:00,1.23405,1.23425,1.23155,1.23255,160600000.0
2009-01-19 10:33:00,1.23265,1.2336,1.23205,1.23265,50000000.0
2009-01-19 10:34:00,1.2326,1.2328,1.23125,1.23255,126400000.0
2009-01-19 10:35:00,1.23265,1.2335,1.23245,1.23305,107800000.0
2009-01-19 10:36:00,1.23305,1.2339,1.2327,1.23375,167600000.0
2009-01-19 10:37:00,1.2336,1.2338,1.2326,1.2326,127800000.0
2009-01-19 10:38:00,1.2326,1.2337,1.23235,1.2335,120400000.0
2009-01-19 10:39:00,1.23355,1.23365,1.23355,1.23365,5000000.0
2009-01-19 10:40:00,1.23365,1.23455,1.23355,1.23415,48800000.0
2009-01-19 10:41:00,1.23415,1.23415,1.2326,1.2327,31200000.0
2009-01-19 10:42:00,1.2326,1.2333,1.2326,1.23265,56000000.0
2009-01-19 10:43:00,1.23285,1.2344,1.23235,1.2328,98000000.0
2009-01-19 10:44:00,1.23285,1.233,1.23275,1.2329,17600000.0
2009-01-19 10:45:00,1.233,1.2341,1.23275,1.23355,36000000.0
2009-01-19 10:46:00,1.2334,1.23345,1.2332,1.2333,23600000.0
2009-01-19 10:47:00,1.2333,1.23385,1.2333,1.23345,19400000.0
2009-01-19 10:48:00,1.23345,1.23345,1.2334,1.23345,4000000.0
2009-01-19 10:49:00,1.23345,1.23345,1.2332,1.2332,15000000.0
2009-01-19 10:50:00,1.233,1.2332,1.23255,1.2328,74400000.0
2009-01-19 10:51:00,1.2328,1.2334,1.23275,1.2332,48800000.0
2009-01-19 10:52:00,1.23305,1.2338,1.2328,1.23295,56000000.0
2009-01-19 10:53:00,1.2334,1.23365,1.23295,1.233,34000000.0
2009-01-19 10:54:00,1.23315,1.2333,1.23285,1.23285,38800000.0
2009-01-19 10:55:00,1.2329,1.2332,1.2329,1.2332,26400000.0
2009-01-19 10:56:00,1.23315,1.2333,1.2331,1.2331,12000000.0
2009-01-19 10:57:00,1.2331,1.23415,1.2325,1.23305,67400000.0
2009-01-19 10:58:00,1.23295,1.23295,1.23155,1.2324,48200000.0
2009-01-19 10:59:00,1.23255,1.2332,1.2319,1.2332,31800000.0
2009-01-19 11:00:00,1.23325,1.23325,1.2318,1.23205,27000000.0
2009-01-19 11:01:00,1.23205,1.23285,1.23205,1.23285,6200000.0
2009-01-19 11:02:00,1.23215,1.2322,1.2316,1.23175,39400000.0
2009-01-19 11:03:00,1.2319,1.23255,1.23175,1.23255,63400000.0
2009-01-19 11:04:00,1.23255,1.2328,1.23225,1.23275,95400000.0
2009-01-19 11:05:00,1.2328,1.23335,1.23265,1.23335,32800000.0
2009-01-19 11:06:00,1.2333,1.23405,1.23265,1.23405,64000000.0
2009-01-19 11:07:00,1.2339,1.2347,1.23365,1.2344,39000000.0
2009-01-19 11:08:00,1.2344,1.2349,1.2336,1.23425,62600000.0
2009-01-19 11:09:00,1.23425,1.23475,1.23345,1.23345,50000000.0
2009-01-19 11:10:00,1.23345,1.2337,1.23305,1.23355,18400000.0
2009-01-19 11:11:00,1.2337,1.2337,1.2331,1.2331,12600000.0
2009-01-19 11:12:00,1.23315,1.23455,1.23275,1.23395,130200000.0
2009-01-19 11:13:00,1.23385,1.2343,1.2333,1.23395,88600000.0
2009-01-19 11:14:00,1.23385,1.23435,1.23305,1.2342,126400000.0
2009-01-19 11:15:00,1.23415,1.2351,1.2339,1.23405,72000000.0
2009-01-19 11:16:00,1.2341,1.23465,1.23395,1.2346,75200000.0
2009-01-19 11:17:00,1.23425,1.23435,1.23425,1.2343,11000000.0
2009-01-19 11:18:00,1.23445,1.23495,1.2338,1.2338,65800000.0
2009-01-19 11:19:00,1.234,1.23455,1.2337,1.23435,28400000.0
2009-01-19 11:20:00,1.23455,1.23515,1.2343,1.2345,33400000.0
2009-01-19 11:21:00,1.23435,1.23455,1.23435,1.23435,19000000.0
2009-01-19 11:22:00,1.2345,1.23465,1.2343,1.23445,11000000.0
2009-01-19 11:23:00,1.2345,1.2345,1.234,1.234,13000000.0
2009-01-19 11:24:00,1.2343,1.2343,1.23285,1.2333,46600000.0
2009-01-19 11:25:00,1.23325,1.23345,1.23325,1.23335,26600000.0
2009-01-19 11:26:00,1.23335,1.2339,1.23335,1.23375,33600000.0
2009-01-19 11:27:00,1.2338,1.23445,1.2338,1.2343,21400000.0
2009-01-19 11:28:00,1.2338,1.23385,1.23325,1.2333,60800000.0
2009-01-19 11:29:00,1.2332,1.2332,1.2326,1.23265,24000000.0
2009-01-19 11:30:00,1.23265,1.2336,1.23265,1.2336,15000000.0
2009-01-19 11:31:00,1.2331,1.23435,1.23275,1.23435,39800000.0
2009-01-19 11:32:00,1.23435,1.23435,1.2336,1.2338,24800000.0
2009-01-19 11:33:00,1.2336,1.2336,1.2323,1.23235,64200000.0
2009-01-19 11:34:00,1.23265,1.23285,1.2323,1.2327,51000000.0
2009-01-19 11:35:00,1.2329,1.2329,1.2325,1.2327,12400000.0
2009-01-19 11:36:00,1.23255,1.23285,1.23255,1.23285,7200000.0
2009-01-19 11:37:00,1.23265,1.23315,1.2325,1.23295,19800000.0
2009-01-19 11:38:00,1.2329,1.2335,1.23275,1.23295,25600000.0
2009-01-19 11:39:00,1.2329,1.23335,1.23285,1.2329,36800000.0
2009-01-19 11:40:00,1.2331,1.2333,1.23265,1.2332,48800000.0
2009-01-19 11:41:00,1.2333,1.23345,1.2325,1.233,55000000.0
2009-01-19 11:42:00,1.2331,1.23405,1.2325,1.23325,37200000.0
2009-01-19 11:43:00,1.2336,1.234,1.23285,1.23305,65200000.0
2009-01-19 11:44:00,1.2329,1.23465,1.2329,1.2335,42800000.0
2009-01-19 11:45:00,1.2334,1.23435,1.23255,1.23395,90400000.0
2009-01-19 11:46:00,1.23355,1.2344,1.2333,1.2336,59200000.0
2009-01-19 11:47:00,1.23365,1.23475,1.23325,1.2333,42600000.0
2009-01-19 11:48:00,1.23325,1.23395,1.23325,1.23345,26400000.0
2009-01-19 11:49:00,1.2334,1.2334,1.2331,1.23325,16200000.0
2009-01-19 11:50:00,1.23345,1.23345,1.23305,1.23315,28600000.0
2009-01-19 11:51:00,1.2332,1.2346,1.2331,1.2332,43200000.0
2009-01-19 11:52:00,1.23335,1.23345,1.2332,1.2333,31200000.0
2009-01-19 11:53:00,1.23335,1.2351,1.2332,1.2335,36600000.0
2009-01-19 11:54:00,1.2334,1.2345,1.2332,1.23355,38400000.0
2009-01-19 11:55:00,1.23335,1.2353,1.23335,1.23405,65600000.0
2009-01-19 11:56:00,1.23395,1.23415,1.2335,1.23375,46600000.0
2009-01-19 11:57:00,1.23365,1.23385,1.2335,1.23365,18400000.0
2009-01-19 11:58:00,1.2337,1.23395,1.23345,1.23355,54000000.0
2009-01-19 11:59:00,1.23355,1.2336,1.23335,1.2335,28400000.0
2009-01-19 12:00:00,1.23355,1.23455,1.2335,1.23455,37400000.0
2009-01-19 12:01:00,1.23435,1.2347,1.23395,1.2344,49000000.0
2009-01-19 12:02:00,1.23435,1.23455,1.23395,1.23425,50800000.0
2009-01-19 12:03:00,1.23425,1.23425,1.23365,1.23375,41000000.0
2009-01-19 12:04:00,1.23375,1.23395,1.2333,1.2336,88800000.0
2009-01-19 12:05:00,1.23355,1.23355,1.23295,1.2331,61200000.0
2009-01-19 12:06:00,1.23305,1.2344,1.23305,1.2336,62800000.0
2009-01-19 12:07:00,1.2336,1.2343,1.2336,1.2343,35400000.0
2009-01-19 12:08:00,1.2343,1.23455,1.2343,1.23435,28800000.0
2009-01-19 12:09:00,1.2344,1.23505,1.23415,1.23415,27800000.0
2009-01-19 12:10:00,1.2344,1.2356,1.23385,1.2339,87400000.0
2009-01-19 12:11:00,1.23455,1.23515,1.23375,1.23405,49400000.0
2009-01-19 12:12:00,1.23395,1.23435,1.2336,1.2341,76400000.0
2009-01-19 12:13:00,1.2341,1.23515,1.2336,1.23385,125800000.0
2009-01-19 12:14:00,1.2337,1.23455,1.2336,1.2344,78600000.0
2009-01-19 12:15:00,1.23375,1.2343,1.23345,1.23345,39000000.0
2009-01-19 12:16:00,1.2335,1.23355,1.23345,1.23355,14400000.0
2009-01-19 12:17:00,1.23365,1.23375,1.2335,1.23365,12200000.0
2009-01-19 12:18:00,1.23365,1.23425,1.23355,1.2339,57600000.0
2009-01-19 12:19:00,1.2338,1.23435,1.2336,1.2339,54000000.0
2009-01-19 12:20:00,1.23395,1.23495,1.2337,1.2343,46000000.0
2009-01-19 12:21:00,1.23425,1.2348,1.23385,1.23425,99400000.0
2009-01-19 12:22:00,1.2343,1.23475,1.23425,1.2344,72000000.0
2009-01-19 12:23:00,1.23425,1.2345,1.2342,1.2343,62400000.0
2009-01-19 12:24:00,1.2344,1.23475,1.2343,1.23445,48800000.0
2009-01-19 12:25:00,1.2346,1.2354,1.23445,1.23495,71600000.0
2009-01-19 12:26:00,1.2349,1.2354,1.23435,1.23465,101800000.0
2009-01-19 12:27:00,1.2347,1.2348,1.23435,1.2347,30800000.0
2009-01-19 12:28:00,1.23475,1.23565,1.2347,1.23515,51200000.0
2009-01-19 12:29:00,1.23515,1.2356,1.23505,1.2353,15000000.0
2009-01-19 12:30:00,1.2353,1.2356,1.23495,1.2352,20400000.0
2009-01-19 12:31:00,1.23535,1.23555,1.2347,1.2347,26000000.0
2009-01-19 12:32:00,1.23525,1.2354,1.23395,1.2341,57000000.0
2009-01-19 12:33:00,1.23425,1.2354,1.2332,1.23375,71800000.0
2009-01-19 12:34:00,1.2338,1.235,1.2338,1.2348,40000000.0
2009-01-19 12:35:00,1.23485,1.23495,1.23485,1.2349,8400000.0
2009-01-19 12:36:00,1.2349,1.2351,1.2349,1.2351,13400000.0
2009-01-19 12:37:00,1.2353,1.2353,1.2345,1.23515,73800000.0
2009-01-19 12:38:00,1.23525,1.2356,1.235,1.2353,52000000.0
2009-01-19 12:39:00,1.2353,1.2353,1.2353,1.2353,6400000.0
2009-01-19 12:40:00,1.2353,1.23535,1.2352,1.2352,18600000.0
2009-01-19 12:41:00,1.23515,1.23555,1.2351,1.23535,22600000.0
2009-01-19 12:42:00,1.2354,1.23555,1.23475,1.23475,16000000.0
2009-01-19 12:43:00,1.23485,1.23525,1.23465,1.2347,21200000.0
2009-01-19 12:44:00,1.23475,1.2357,1.23445,1.2347,25400000.0
2009-01-19 12:45:00,1.23445,1.23445,1.23395,1.23395,35200000.0
2009-01-19 12:46:00,1.2339,1.2339,1.2337,1.2337,52000000.0
2009-01-19 12:47:00,1.2335,1.23365,1.23335,1.23335,57600000.0
2009-01-19 12:48:00,1.2334,1.23355,1.23335,1.2334,32000000.0
2009-01-19 12:49:00,1.2336,1.2336,1.2332,1.23325,38400000.0
2009-01-19 12:50:00,1.23345,1.23355,1.2333,1.23335,46200000.0
2009-01-19 12:51:00,1.23335,1.23365,1.2331,1.23365,46200000.0
2009-01-19 12:52:00,1.2335,1.2342,1.2335,1.23405,17200000.0
2009-01-19 12:53:00,1.2344,1.23485,1.2344,1.23485,16800000.0
2009-01-19 12:54:00,1.2349,1.2356,1.2349,1.23545,51000000.0
2009-01-19 12:55:00,1.23535,1.23535,1.23475,1.2351,20200000.0
2009-01-19 12:56:00,1.235,1.235,1.23405,1.2347,64800000.0
2009-01-19 12:57:00,1.23455,1.2349,1.2345,1.2348,33400000.0
2009-01-19 12:58:00,1.2348,1.23485,1.23395,1.2345,71400000.0
2009-01-19 12:59:00,1.2347,1.23505,1.23415,1.2348,51400000.0
2009-01-19 13:00:00,1.23475,1.23565,1.2346,1.23475,76800000.0
2009-01-19 13:01:00,1.23475,1.2348,1.2347,1.2347,34800000.0
2009-01-19 13:02:00,1.2347,1.2347,1.2343,1.2346,16800000.0
2009-01-19 13:03:00,1.23455,1.23465,1.23385,1.2343,32600000.0
2009-01-19 13:04:00,1.23395,1.23395,1.23385,1.23385,16200000.0
2009-01-19 13:05:00,1.23395,1.23395,1.23395,1.23395,4000000.0
2009-01-19 13:06:00,1.23395,1.23415,1.2337,1.23375,25400000.0
2009-01-19 13:07:00,1.23375,1.234,1.2326,1.233,74600000.0
2009-01-19 13:08:00,1.23265,1.2334,1.23155,1.2329,139800000.0
2009-01-19 13:09:00,1.2328,1.23405,1.23225,1.23375,89400000.0
2009-01-19 13:10:00,1.23375,1.23395,1.23315,1.23365,72600000.0
2009-01-19 13:11:00,1.2339,1.23415,1.2335,1.23415,69200000.0
2009-01-19 13:12:00,1.23415,1.2347,1.2336,1.2336,60400000.0
2009-01-19 13:13:00,1.2336,1.23445,1.23325,1.2335,80200000.0
2009-01-19 13:14:00,1.2336,1.23405,1.2331,1.2338,109400000.0
2009-01-19 13:15:00,1.2338,1.234,1.23335,1.23395,62400000.0
2009-01-19 13:16:00,1.234,1.2343,1.2336,1.23425,115200000.0
2009-01-19 13:17:00,1.2344,1.2344,1.2333,1.23345,102800000.0
2009-01-19 13:18:00,1.2334,1.23405,1.23325,1.23345,33400000.0
2009-01-19 13:19:00,1.23335,1.2343,1.2332,1.23415,27600000.0
2009-01-19 13:20:00,1.23415,1.23415,1.23285,1.2331,71400000.0
2009-01-19 13:21:00,1.2335,1.2335,1.2329,1.2329,40000000.0
2009-01-19 13:22:00,1.2329,1.2334,1.2323,1.2331,96400000.0
2009-01-19 13:23:00,1.23265,1.23295,1.2318,1.2318,86200000.0
2009-01-19 13:24:00,1.23195,1.23195,1.23115,1.23195,69400000.0
2009-01-19 13:25:00,1.23235,1.2334,1.23195,1.2334,53400000.0
2009-01-19 13:26:00,1.2334,1.2346,1.2333,1.2346,42800000.0
2009-01-19 13:27:00,1.23445,1.2348,1.23415,1.23445,23600000.0
2009-01-19 13:28:00,1.23445,1.23445,1.2334,1.2334,35400000.0
2009-01-19 13:29:00,1.2334,1.23465,1.2332,1.23465,31000000.0
2009-01-19 13:30:00,1.23455,1.23455,1.23335,1.2337,90400000.0
2009-01-19 13:31:00,1.2335,1.2346,1.2332,1.2346,42000000.0
2009-01-19 13:32:00,1.23475,1.23475,1.2339,1.2343,17200000.0
2009-01-19 13:33:00,1.23405,1.2342,1.2339,1.23415,20200000.0
2009-01-19 13:34:00,1.2341,1.23415,1.234,1.234,3000000.0
2009-01-19 13:35:00,1.23415,1.23415,1.234,1.23405,3000000.0
2009-01-19 13:36:00,1.234,1.23405,1.23385,1.234,15600000.0
2009-01-19 13:37:00,1.23395,1.23395,1.23375,1.23375,5000000.0
2009-01-19 13:38:00,1.23385,1.2341,1.2338,1.23385,8000000.0
2009-01-19 13:39:00,1.234,1.23425,1.23355,1.23365,65400000.0
2009-01-19 13:40:00,1.23365,1.23365,1.23355,1.23365,9600000.0
2009-01-19 13:41:00,1.23345,1.23345,1.2331,1.2331,26000000.0
2009-01-19 13:42:00,1.233,1.233,1.2322,1.2322,80200000.0
2009-01-19 13:43:00,1.2322,1.2322,1.23205,1.2322,21800000.0
2009-01-19 13:44:00,1.2322,1.23235,1.2322,1.23235,6400000.0
2009-01-19 13:45:00,1.2325,1.234,1.2321,1.2338,48400000.0
2009-01-19 13:46:00,1.23365,1.23365,1.23205,1.23295,132400000.0
2009-01-19 13:47:00,1.23275,1.23345,1.23255,1.23345,69800000.0
2009-01-19 13:48:00,1.23365,1.23365,1.2324,1.23285,51800000.0
2009-01-19 13:49:00,1.233,1.233,1.23285,1.233,7000000.0
2009-01-19 13:50:00,1.2327,1.233,1.2324,1.2327,38600000.0
2009-01-19 13:51:00,1.23255,1.2331,1.2324,1.23275,53000000.0
2009-01-19 13:52:00,1.23275,1.23325,1.2324,1.23295,17000000.0
2009-01-19 13:53:00,1.23305,1.23315,1.2323,1.2325,38200000.0
2009-01-19 13:54:00,1.23255,1.2327,1.23215,1.2327,38800000.0
2009-01-19 13:55:00,1.23265,1.2332,1.2325,1.2332,31400000.0
2009-01-19 13:56:00,1.23325,1.23325,1.23295,1.23325,56000000.0
2009-01-19 13:57:00,1.23325,1.23325,1.2325,1.2328,51600000.0
2009-01-19 13:58:00,1.2327,1.2336,1.23265,1.2336,24400000.0
2009-01-19 13:59:00,1.2336,1.2337,1.2335,1.2337,5000000.0
2009-01-19 14:00:00,1.23365,1.23405,1.23265,1.23265,22600000.0
2009-01-19 14:01:00,1.23285,1.23285,1.2328,1.2328,5000000.0
2009-01-19 14:02:00,1.2326,1.23275,1.2324,1.2326,9000000.0
2009-01-19 14:03:00,1.2324,1.2326,1.2321,1.2326,17200000.0
2009-01-19 14:04:00,1.23265,1.2333,1.23265,1.2333,6000000.0
2009-01-19 14:05:00,1.23325,1.23325,1.2329,1.2329,4000000.0
2009-01-19 14:06:00,1.2329,1.2329,1.23255,1.2326,12000000.0
2009-01-19 14:07:00,1.23255,1.23335,1.23255,1.23325,37000000.0
2009-01-19 14:08:00,1.23325,1.2335,1.2332,1.2333,51200000.0
2009-01-19 14:09:00,1.23335,1.23375,1.23335,1.23375,53800000.0
2009-01-19 14:10:00,1.2337,1.23375,1.2336,1.23375,59200000.0
2009-01-19 14:11:00,1.23365,1.23365,1.23305,1.2335,62400000.0
2009-01-19 14:12:00,1.2335,1.2336,1.2335,1.2336,32000000.0
2009-01-19 14:13:00,1.2336,1.23365,1.23355,1.2336,22400000.0
2009-01-19 14:14:00,1.2336,1.23385,1.23325,1.23345,88200000.0
2009-01-19 14:15:00,1.2333,1.2339,1.2333,1.2339,51000000.0
2009-01-19 14:16:00,1.23405,1.23405,1.23375,1.23395,44400000.0
2009-01-19 14:17:00,1.2342,1.2348,1.2342,1.23455,24000000.0
2009-01-19 14:18:00,1.2344,1.2344,1.2342,1.23425,11000000.0
2009-01-19 14:19:00,1.2342,1.23425,1.2342,1.23425,6000000.0
2009-01-19 14:20:00,1.2341,1.23415,1.23375,1.23415,47000000.0
2009-01-19 14:21:00,1.2341,1.2349,1.23405,1.23455,80000000.0
2009-01-19 14:22:00,1.2344,1.2353,1.23355,1.23355,82600000.0
2009-01-19 14:23:00,1.23355,1.234,1.2333,1.2335,50600000.0
2009-01-19 14:24:00,1.2336,1.2336,1.23315,1.23355,34600000.0
2009-01-19 14:25:00,1.2337,1.2338,1.23325,1.2338,57600000.0
2009-01-19 14:26:00,1.23395,1.2344,1.23395,1.2342,7000000.0
2009-01-19 14:27:00,1.23435,1.2354,1.2338,1.23425,30200000.0
2009-01-19 14:28:00,1.2341,1.23545,1.23405,1.23465,55000000.0
2009-01-19 14:29:00,1.23465,1.23535,1.2341,1.23535,97800000.0
2009-01-19 14:30:00,1.23535,1.23555,1.23485,1.2351,98600000.0
2009-01-19 14:31:00,1.2351,1.2353,1.2334,1.23485,122000000.0
2009-01-19 14:32:00,1.23455,1.23485,1.2341,1.23415,73400000.0
2009-01-19 14:33:00,1.2342,1.23515,1.2342,1.23475,42000000.0
2009-01-19 14:34:00,1.2348,1.23565,1.2348,1.23525,54400000.0
2009-01-19 14:35:00,1.2352,1.23525,1.2347,1.23495,18600000.0
2009-01-19 14:36:00,1.2347,1.2352,1.2346,1.23515,43800000.0
2009-01-19 14:37:00,1.2348,1.235,1.23455,1.23485,14400000.0
2009-01-19 14:38:00,1.2348,1.2348,1.23465,1.23465,4400000.0
2009-01-19 14:39:00,1.2346,1.23495,1.2346,1.2347,13400000.0
2009-01-19 14:40:00,1.23485,1.235,1.234,1.23425,16800000.0
2009-01-19 14:41:00,1.2343,1.23455,1.2341,1.23425,14000000.0
2009-01-19 14:42:00,1.23455,1.2348,1.23445,1.2348,4000000.0
2009-01-19 14:43:00,1.23495,1.2353,1.2342,1.2342,10600000.0
2009-01-19 14:44:00,1.234,1.2347,1.2335,1.2345,36000000.0
2009-01-19 14:45:00,1.23535,1.23535,1.2345,1.23455,10600000.0
2009-01-19 14:46:00,1.2346,1.23475,1.2341,1.2342,58200000.0
2009-01-19 14:47:00,1.23415,1.2343,1.2338,1.2338,66000000.0
2009-01-19 14:48:00,1.2338,1.2339,1.23365,1.2339,44800000.0
2009-01-19 14:49:00,1.234,1.23425,1.23385,1.2342,53600000.0
2009-01-19 14:50:00,1.2342,1.23425,1.2334,1.2334,79400000.0
2009-01-19 14:51:00,1.2334,1.23345,1.2333,1.2334,49200000.0
2009-01-19 14:52:00,1.2334,1.2345,1.2331,1.23355,130200000.0
2009-01-19 14:53:00,1.2335,1.2338,1.23345,1.2336,54400000.0
2009-01-19 14:54:00,1.2337,1.23445,1.2336,1.23435,43400000.0
2009-01-19 14:55:00,1.23435,1.23485,1.234,1.2348,38800000.0
2009-01-19 14:56:00,1.2343,1.23465,1.2338,1.23385,68200000.0
2009-01-19 14:57:00,1.23385,1.2341,1.23295,1.23295,105000000.0
2009-01-19 14:58:00,1.23295,1.2334,1.23295,1.23315,42800000.0
2009-01-19 14:59:00,1.23315,1.23315,1.23275,1.23285,39000000.0
2009-01-19 15:00:00,1.233,1.2333,1.23265,1.2333,30600000.0
2009-01-19 15:01:00,1.23315,1.23405,1.23315,1.23405,19000000.0
2009-01-19 15:02:00,1.23405,1.23445,1.23305,1.23395,40600000.0
2009-01-19 15:03:00,1.2339,1.23425,1.2339,1.23405,12000000.0
2009-01-19 15:04:00,1.2341,1.23425,1.2339,1.23405,22000000.0
2009-01-19 15:05:00,1.2341,1.23425,1.23405,1.2341,9000000.0
2009-01-19 15:06:00,1.23415,1.23425,1.2338,1.23385,17400000.0
2009-01-19 15:07:00,1.23405,1.23405,1.23385,1.23405,11000000.0
2009-01-19 15:08:00,1.23375,1.23405,1.2337,1.23395,10000000.0
2009-01-19 15:09:00,1.23375,1.2341,1.2319,1.2319,21600000.0
2009-01-19 15:10:00,1.23265,1.23265,1.2326,1.2326,3000000.0
2009-01-19 15:11:00,1.2326,1.23315,1.23165,1.2328,68800000.0
2009-01-19 15:12:00,1.23315,1.2332,1.23205,1.2321,24400000.0
2009-01-19 15:13:00,1.23205,1.23255,1.23125,1.23135,72600000.0
2009-01-19 15:14:00,1.2314,1.2341,1.23125,1.23375,57400000.0
2009-01-19 15:15:00,1.2339,1.2339,1.2325,1.2327,47600000.0
2009-01-19 15:16:00,1.23265,1.2328,1.23215,1.2325,27800000.0
2009-01-19 15:17:00,1.2325,1.23345,1.23175,1.23265,77600000.0
2009-01-19 15:18:00,1.23265,1.233,1.23195,1.23245,35600000.0
2009-01-19 15:19:00,1.23245,1.2334,1.23245,1.2328,35600000.0
2009-01-19 15:20:00,1.23285,1.2333,1.2324,1.23315,37200000.0
2009-01-19 15:21:00,1.233,1.23325,1.23205,1.23255,46600000.0
2009-01-19 15:22:00,1.2327,1.2331,1.23215,1.2322,52000000.0
2009-01-19 15:23:00,1.23215,1.23265,1.2319,1.2323,30600000.0
2009-01-19 15:24:00,1.23225,1.23285,1.23095,1.2316,55000000.0
2009-01-19 15:25:00,1.2316,1.2328,1.2314,1.23215,38000000.0
2009-01-19 15:26:00,1.2322,1.2329,1.2322,1.23275,43200000.0
2009-01-19 15:27:00,1.23265,1.2329,1.2326,1.23265,42600000.0
2009-01-19 15:28:00,1.23295,1.2332,1.23275,1.2328,49400000.0
2009-01-19 15:29:00,1.23285,1.23345,1.23285,1.233,22000000.0
2009-01-19 15:30:00,1.23315,1.2337,1.233,1.2337,28400000.0
2009-01-19 15:31:00,1.23345,1.23385,1.23305,1.2333,65000000.0
2009-01-19 15:32:00,1.23325,1.23385,1.23315,1.2338,79400000.0
2009-01-19 15:33:00,1.2338,1.2338,1.2319,1.23305,90600000.0
2009-01-19 15:34:00,1.23305,1.2335,1.2318,1.2318,105600000.0
2009-01-19 15:35:00,1.23195,1.23235,1.23095,1.23155,67800000.0
2009-01-19 15:36:00,1.2316,1.2322,1.23125,1.23175,31600000.0
2009-01-19 15:37:00,1.2318,1.2326,1.2318,1.2326,18400000.0
2009-01-19 15:38:00,1.23245,1.2329,1.23245,1.23265,22400000.0
2009-01-19 15:39:00,1.23265,1.23365,1.2317,1.23365,36600000.0
2009-01-19 15:40:00,1.23365,1.2337,1.2333,1.2333,45400000.0
2009-01-19 15:41:00,1.23325,1.2344,1.23325,1.23325,24800000.0
2009-01-19 15:42:00,1.2337,1.2341,1.2324,1.2331,49200000.0
2009-01-19 15:43:00,1.23305,1.2331,1.2317,1.2325,78200000.0
2009-01-19 15:44:00,1.2324,1.2326,1.2322,1.2326,65600000.0
2009-01-19 15:45:00,1.2326,1.2326,1.23205,1.2322,30600000.0
2009-01-19 15:46:00,1.2322,1.23305,1.2322,1.23275,14000000.0
2009-01-19 15:47:00,1.2329,1.2329,1.2322,1.2325,22600000.0
2009-01-19 15:48:00,1.2326,1.23265,1.23055,1.2316,68200000.0
2009-01-19 15:49:00,1.2317,1.2324,1.231,1.231,70600000.0
2009-01-19 15:50:00,1.231,1.23305,1.2308,1.232,91000000.0
2009-01-19 15:51:00,1.23205,1.23305,1.23205,1.23265,81600000.0
2009-01-19 15:52:00,1.2326,1.23305,1.23245,1.23255,75200000.0
2009-01-19 15:53:00,1.2325,1.23385,1.2321,1.2338,71000000.0
2009-01-19 15:54:00,1.2337,1.23415,1.2332,1.23325,63200000.0
2009-01-19 15:55:00,1.23325,1.23325,1.2326,1.2328,78600000.0
2009-01-19 15:56:00,1.23285,1.2335,1.23265,1.23345,85600000.0
2009-01-19 15:57:00,1.23365,1.2341,1.2331,1.23315,35800000.0
2009-01-19 15:58:00,1.23315,1.2332,1.23155,1.23155,68600000.0
2009-01-19 15:59:00,1.23125,1.2325,1.23125,1.2314,77000000.0
2009-01-19 16:00:00,1.2314,1.2318,1.23055,1.2311,42200000.0
2009-01-19 16:01:00,1.2312,1.23145,1.23085,1.2311,45000000.0
2009-01-19 16:02:00,1.2313,1.23145,1.23065,1.2312,45600000.0
2009-01-19 16:03:00,1.23115,1.2312,1.2307,1.2311,51400000.0
2009-01-19 16:04:00,1.23105,1.23105,1.2304,1.23075,45000000.0
2009-01-19 16:05:00,1.23075,1.23255,1.23075,1.23235,42800000.0
2009-01-19 16:06:00,1.23235,1.233,1.2319,1.23285,18200000.0
2009-01-19 16:07:00,1.23285,1.2338,1.23285,1.2338,35800000.0
2009-01-19 16:08:00,1.23375,1.2341,1.2323,1.23365,40000000.0
2009-01-19 16:09:00,1.23335,1.23365,1.23315,1.2336,9800000.0
2009-01-19 16:10:00,1.23355,1.2338,1.2333,1.2335,12000000.0
2009-01-19 16:11:00,1.23345,1.23345,1.23285,1.23285,57800000.0
2009-01-19 16:12:00,1.2327,1.2327,1.23175,1.23175,21600000.0
2009-01-19 16:13:00,1.23175,1.2323,1.23175,1.23205,14000000.0
2009-01-19 16:14:00,1.23205,1.2323,1.2313,1.23175,93400000.0
2009-01-19 16:15:00,1.2319,1.23235,1.23175,1.2322,24600000.0
2009-01-19 16:16:00,1.23205,1.23285,1.232,1.2322,47600000.0
2009-01-19 16:17:00,1.2322,1.2326,1.23175,1.23175,50400000.0
2009-01-19 16:18:00,1.23175,1.23265,1.2304,1.2325,92600000.0
2009-01-19 16:19:00,1.2327,1.2346,1.232,1.2321,103400000.0
2009-01-19 16:20:00,1.232,1.2324,1.2312,1.23185,77400000.0
2009-01-19 16:21:00,1.2317,1.2318,1.23065,1.2309,58600000.0
2009-01-19 16:22:00,1.23095,1.23235,1.23095,1.2315,51400000.0
2009-01-19 16:23:00,1.2315,1.23325,1.23125,1.2315,66200000.0
2009-01-19 16:24:00,1.23145,1.2324,1.23145,1.2324,43600000.0
2009-01-19 16:25:00,1.23225,1.23275,1.2319,1.2326,56600000.0
2009-01-19 16:26:00,1.2326,1.23275,1.23205,1.23275,15000000.0
2009-01-19 16:27:00,1.23275,1.23285,1.23225,1.23225,41000000.0
2009-01-19 16:28:00,1.2322,1.2326,1.23195,1.23255,49400000.0
2009-01-19 16:29:00,1.23255,1.2328,1.232,1.23205,49200000.0
2009-01-19 16:30:00,1.23225,1.2325,1.23225,1.2324,15400000.0
2009-01-19 16:31:00,1.23255,1.23325,1.23095,1.23105,85600000.0
2009-01-19 16:32:00,1.2312,1.2318,1.2312,1.2314,76000000.0
2009-01-19 16:33:00,1.2315,1.23215,1.23045,1.23215,77200000.0
2009-01-19 16:34:00,1.23215,1.23315,1.2318,1.232,23600000.0
2009-01-19 16:35:00,1.2325,1.2334,1.2311,1.23255,45800000.0
2009-01-19 16:36:00,1.23255,1.233,1.2324,1.233,30800000.0
2009-01-19 16:37:00,1.23355,1.23375,1.23175,1.2325,67000000.0
2009-01-19 16:38:00,1.23245,1.23285,1.23235,1.23285,14800000.0
2009-01-19 16:39:00,1.233,1.23315,1.23195,1.23205,80800000.0
2009-01-19 16:40:00,1.23205,1.23285,1.23205,1.23235,25800000.0
2009-01-19 16:41:00,1.23235,1.23235,1.232,1.232,10000000.0
2009-01-19 16:42:00,1.232,1.232,1.231,1.23115,54800000.0
2009-01-19 16:43:00,1.2312,1.23255,1.23115,1.2321,50000000.0
2009-01-19 16:44:00,1.2321,1.23225,1.2311,1.23155,48400000.0
2009-01-19 16:45:00,1.2322,1.23245,1.23135,1.2321,43400000.0
2009-01-19 16:46:00,1.23225,1.2323,1.23105,1.23135,42800000.0
2009-01-19 16:47:00,1.23135,1.23215,1.231,1.2311,47400000.0
2009-01-19 16:48:00,1.23115,1.23215,1.23045,1.23135,18000000.0
2009-01-19 16:49:00,1.23145,1.23165,1.23055,1.2316,71000000.0
2009-01-19 16:50:00,1.23165,1.232,1.2309,1.231,73400000.0
2009-01-19 16:51:00,1.231,1.2315,1.2307,1.2307,71200000.0
2009-01-19 16:52:00,1.2309,1.2311,1.22995,1.23035,13200000.0
2009-01-19 16:53:00,1.23035,1.23035,1.23,1.23035,14000000.0
2009-01-19 16:54:00,1.2305,1.2313,1.2305,1.23105,43000000.0
2009-01-19 16:55:00,1.23135,1.23185,1.2312,1.2313,32000000.0
2009-01-19 16:56:00,1.23115,1.2313,1.2311,1.23115,8000000.0
2009-01-19 16:57:00,1.2313,1.23155,1.2313,1.23145,6000000.0
2009-01-19 16:58:00,1.2316,1.2316,1.2308,1.2308,14000000.0
2009-01-19 16:59:00,1.23085,1.2315,1.23075,1.23085,34800000.0
2009-01-19 17:00:00,1.2307,1.23165,1.23015,1.2305,77400000.0
2009-01-19 17:01:00,1.2307,1.23125,1.22975,1.2304,51600000.0
2009-01-19 17:02:00,1.2304,1.2308,1.2293,1.2298,73200000.0
2009-01-19 17:03:00,1.2298,1.2312,1.2298,1.2312,43800000.0
2009-01-19 17:04:00,1.2312,1.2312,1.2293,1.2297,77200000.0
2009-01-19 17:05:00,1.23035,1.2306,1.2299,1.22995,35200000.0
2009-01-19 17:06:00,1.23005,1.2305,1.2299,1.23035,101200000.0
2009-01-19 17:07:00,1.23035,1.23045,1.22995,1.23045,72400000.0
2009-01-19 17:08:00,1.23045,1.2306,1.2297,1.22985,36600000.0
2009-01-19 17:09:00,1.22985,1.23015,1.2295,1.23,40000000.0
2009-01-19 17:10:00,1.23,1.2301,1.2293,1.2293,46400000.0
2009-01-19 17:11:00,1.22945,1.2299,1.2293,1.22975,16400000.0
2009-01-19 17:12:00,1.2299,1.2299,1.22875,1.22905,28600000.0
2009-01-19 17:13:00,1.229,1.2293,1.2286,1.22895,15000000.0
2009-01-19 17:14:00,1.22885,1.2294,1.22875,1.2293,44800000.0
2009-01-19 17:15:00,1.2293,1.22935,1.2291,1.2291,25600000.0
2009-01-19 17:16:00,1.2291,1.2306,1.2288,1.2298,82600000.0
2009-01-19 17:17:00,1.2298,1.2308,1.2298,1.2305,39200000.0
2009-01-19 17:18:00,1.2305,1.2307,1.2292,1.22955,103600000.0
2009-01-19 17:19:00,1.2296,1.23105,1.2293,1.23085,89400000.0
2009-01-19 17:20:00,1.23085,1.23085,1.23055,1.23055,20800000.0
2009-01-19 17:21:00,1.23055,1.2309,1.2302,1.23055,30800000.0
2009-01-19 17:22:00,1.2304,1.2307,1.2302,1.23035,22200000.0
2009-01-19 17:23:00,1.23035,1.2323,1.2302,1.2312,119800000.0
2009-01-19 17:24:00,1.23135,1.2324,1.23135,1.23195,68200000.0
2009-01-19 17:25:00,1.23195,1.2325,1.23135,1.23155,105800000.0
2009-01-19 17:26:00,1.2314,1.2317,1.23035,1.23035,58800000.0
2009-01-19 17:27:00,1.2304,1.23105,1.2303,1.2303,57800000.0
2009-01-19 17:28:00,1.23025,1.2303,1.2297,1.2297,43400000.0
2009-01-19 17:29:00,1.2297,1.22995,1.22935,1.2297,68200000.0
2009-01-19 17:30:00,1.2297,1.2301,1.22915,1.2301,43000000.0
2009-01-19 17:31:00,1.2301,1.23145,1.23005,1.23145,46400000.0
2009-01-19 17:32:00,1.23125,1.23125,1.2297,1.2301,33600000.0
2009-01-19 17:33:00,1.2301,1.2303,1.2289,1.2289,44400000.0
2009-01-19 17:34:00,1.22895,1.22985,1.22865,1.229,51200000.0
2009-01-19 17:35:00,1.22905,1.2294,1.229,1.22935,22400000.0
2009-01-19 17:36:00,1.2303,1.2306,1.23015,1.23015,6000000.0
2009-01-19 17:37:00,1.2301,1.2301,1.22895,1.22945,32800000.0
2009-01-19 17:38:00,1.2295,1.2308,1.2295,1.23045,33600000.0
2009-01-19 17:39:00,1.23035,1.2318,1.23035,1.2312,46400000.0
2009-01-19 17:40:00,1.2311,1.2323,1.2306,1.2307,64000000.0
2009-01-19 17:41:00,1.23115,1.2337,1.23085,1.2313,70400000.0
2009-01-19 17:42:00,1.2314,1.23315,1.23065,1.231,71600000.0
2009-01-19 17:43:00,1.2307,1.23215,1.2307,1.23135,43200000.0
2009-01-19 17:44:00,1.23145,1.23225,1.2307,1.23225,94800000.0
2009-01-19 17:45:00,1.2324,1.2324,1.23165,1.2318,64800000.0
2009-01-19 17:46:00,1.2318,1.2325,1.23005,1.23115,68800000.0
2009-01-19 17:47:00,1.23105,1.2313,1.23095,1.2313,9600000.0
2009-01-19 17:48:00,1.23125,1.2314,1.2312,1.2312,25600000.0
2009-01-19 17:49:00,1.23115,1.23155,1.22895,1.22905,126400000.0
2009-01-19 17:50:00,1.22915,1.23015,1.22875,1.22875,105200000.0
2009-01-19 17:51:00,1.22875,1.23005,1.2283,1.22945,90200000.0
2009-01-19 17:52:00,1.2295,1.22985,1.22915,1.2293,49800000.0
2009-01-19 17:53:00,1.22935,1.23,1.2293,1.22955,50400000.0
2009-01-19 17:54:00,1.2296,1.23095,1.22925,1.2305,90600000.0
2009-01-19 17:55:00,1.2305,1.2305,1.22985,1.23,17000000.0
2009-01-19 17:56:00,1.23,1.2302,1.22925,1.22925,68600000.0
2009-01-19 17:57:00,1.2292,1.23045,1.22895,1.23045,45000000.0
2009-01-19 17:58:00,1.23035,1.2312,1.22975,1.22975,61200000.0
2009-01-19 17:59:00,1.22945,1.2304,1.2276,1.22765,71600000.0
2009-01-19 18:00:00,1.2276,1.22955,1.2273,1.2283,81000000.0
2009-01-19 18:01:00,1.2282,1.2284,1.2276,1.22765,40600000.0
2009-01-19 18:02:00,1.22765,1.228,1.2276,1.22795,25800000.0
2009-01-19 18:03:00,1.2279,1.2281,1.2278,1.22795,30400000.0
2009-01-19 18:04:00,1.22795,1.2283,1.22785,1.228,39200000.0
2009-01-19 18:05:00,1.22805,1.22805,1.22805,1.22805,1600000.0
2009-01-19 18:06:00,1.2281,1.2284,1.22755,1.2276,22200000.0
2009-01-19 18:07:00,1.2276,1.22995,1.22735,1.22835,65200000.0
2009-01-19 18:08:00,1.22835,1.2305,1.22835,1.2293,56800000.0
2009-01-19 18:09:00,1.22935,1.23115,1.22935,1.2304,54600000.0
2009-01-19 18:10:00,1.2304,1.23115,1.22905,1.2294,73800000.0
2009-01-19 18:11:00,1.2293,1.2305,1.22925,1.23025,51600000.0
2009-01-19 18:12:00,1.23025,1.23165,1.22925,1.22945,64800000.0
2009-01-19 18:13:00,1.2295,1.2302,1.22905,1.2299,74600000.0
2009-01-19 18:14:00,1.2298,1.2311,1.22975,1.23025,59800000.0
2009-01-19 18:15:00,1.23025,1.2317,1.23015,1.23055,62200000.0
2009-01-19 18:16:00,1.2304,1.23185,1.2304,1.23135,60200000.0
2009-01-19 18:17:00,1.23145,1.23265,1.23135,1.2315,56600000.0
2009-01-19 18:18:00,1.23155,1.23175,1.23155,1.23165,15200000.0
2009-01-19 18:19:00,1.23165,1.2317,1.2309,1.2309,26600000.0
2009-01-19 18:20:00,1.23095,1.2314,1.23005,1.23005,21600000.0
2009-01-19 18:21:00,1.23,1.23115,1.23,1.2306,38200000.0
2009-01-19 18:22:00,1.23095,1.23145,1.2307,1.23115,33800000.0
2009-01-19 18:23:00,1.23125,1.2313,1.23035,1.2312,88800000.0
2009-01-19 18:24:00,1.23115,1.2315,1.2298,1.23005,78400000.0
2009-01-19 18:25:00,1.2304,1.23045,1.2299,1.2299,35000000.0
2009-01-19 18:26:00,1.2299,1.23025,1.22965,1.22975,26000000.0
2009-01-19 18:27:00,1.23025,1.2305,1.2297,1.2297,19000000.0
2009-01-19 18:28:00,1.2297,1.2297,1.2283,1.22905,45800000.0
2009-01-19 18:29:00,1.22905,1.22915,1.2282,1.2289,41200000.0
2009-01-19 18:30:00,1.2289,1.2301,1.2289,1.2301,40600000.0
2009-01-19 18:31:00,1.2299,1.2304,1.22905,1.23,52200000.0
2009-01-19 18:32:00,1.23,1.2303,1.22925,1.2294,44200000.0
2009-01-19 18:33:00,1.2294,1.22965,1.22875,1.22875,43600000.0
2009-01-19 18:34:00,1.22925,1.2297,1.22925,1.2297,9800000.0
2009-01-19 18:35:00,1.2298,1.2298,1.2295,1.2297,12200000.0
2009-01-19 18:36:00,1.2297,1.23055,1.22965,1.2299,35600000.0
2009-01-19 18:37:00,1.22985,1.23015,1.2297,1.2297,17800000.0
2009-01-19 18:38:00,1.2297,1.2299,1.22955,1.2299,22800000.0
2009-01-19 18:39:00,1.22995,1.23015,1.2297,1.2297,16200000.0
2009-01-19 18:40:00,1.2295,1.22965,1.22885,1.22895,12400000.0
2009-01-19 18:41:00,1.229,1.229,1.2282,1.2282,30400000.0
2009-01-19 18:42:00,1.22835,1.22875,1.2279,1.2286,37400000.0
2009-01-19 18:43:00,1.22875,1.22895,1.22875,1.22895,4400000.0
2009-01-19 18:44:00,1.2289,1.2299,1.2288,1.2294,31000000.0
2009-01-19 18:45:00,1.2289,1.2289,1.228,1.22805,50800000.0
2009-01-19 18:46:00,1.2281,1.22995,1.2281,1.2289,32400000.0
2009-01-19 18:47:00,1.22855,1.23055,1.22855,1.2296,56400000.0
2009-01-19 18:48:00,1.2297,1.23045,1.22955,1.23035,65600000.0
2009-01-19 18:49:00,1.23015,1.23015,1.22945,1.22995,38400000.0
2009-01-19 18:50:00,1.2303,1.2303,1.2298,1.22995,16000000.0
2009-01-19 18:51:00,1.2303,1.2304,1.22995,1.22995,9600000.0
2009-01-19 18:52:00,1.2297,1.23005,1.2296,1.2296,16200000.0
2009-01-19 18:53:00,1.22955,1.2307,1.22945,1.2304,50800000.0
2009-01-19 18:54:00,1.2305,1.2305,1.22945,1.22985,49800000.0
2009-01-19 18:55:00,1.2293,1.2293,1.22895,1.229,16800000.0
2009-01-19 18:56:00,1.2291,1.2294,1.2289,1.2294,9200000.0
2009-01-19 18:57:00,1.2294,1.2295,1.2294,1.22945,22200000.0
2009-01-19 18:58:00,1.2295,1.23005,1.2292,1.22925,25400000.0
2009-01-19 18:59:00,1.2292,1.23,1.2285,1.22865,31800000.0
2009-01-19 19:00:00,1.22815,1.22925,1.22815,1.2285,38800000.0
2009-01-19 19:01:00,1.2285,1.2293,1.228,1.2281,26400000.0
2009-01-19 19:02:00,1.22815,1.2284,1.22815,1.22835,25600000.0
2009-01-19 19:03:00,1.22835,1.22975,1.2282,1.2292,37400000.0
2009-01-19 19:04:00,1.2292,1.2295,1.2292,1.2292,8000000.0
2009-01-19 19:05:00,1.22945,1.22945,1.22945,1.22945,4800000.0
2009-01-19 19:06:00,1.22925,1.22925,1.2292,1.2292,3400000.0
2009-01-19 19:07:00,1.2292,1.2292,1.22855,1.22855,10000000.0
2009-01-19 19:08:00,1.2286,1.2286,1.22855,1.22855,3200000.0
2009-01-19 19:09:00,1.22845,1.22875,1.22845,1.22875,6400000.0
2009-01-19 19:10:00,1.22855,1.22855,1.22825,1.2283,8000000.0
2009-01-19 19:11:00,1.2285,1.2286,1.2283,1.2283,9600000.0
2009-01-19 19:12:00,1.2284,1.22885,1.2282,1.2285,45800000.0
2009-01-19 19:13:00,1.2286,1.22915,1.2286,1.22915,5000000.0
2009-01-19 19:14:00,1.22915,1.22985,1.22915,1.22985,9000000.0
2009-01-19 19:15:00,1.23055,1.23165,1.23055,1.23155,9600000.0
2009-01-19 19:16:00,1.23125,1.23125,1.23015,1.23055,16400000.0
2009-01-19 19:17:00,1.23055,1.23115,1.2305,1.231,18000000.0
2009-01-19 19:18:00,1.23105,1.2319,1.231,1.23115,22800000.0
2009-01-19 19:19:00,1.2312,1.23205,1.22925,1.23015,97400000.0
2009-01-19 19:20:00,1.23005,1.2309,1.23005,1.2302,35000000.0
2009-01-19 19:21:00,1.23025,1.23205,1.23025,1.23205,12400000.0
2009-01-19 19:22:00,1.231,1.23135,1.22995,1.2301,54600000.0
2009-01-19 19:23:00,1.23005,1.23235,1.2297,1.2315,45400000.0
2009-01-19 19:24:00,1.23145,1.2325,1.23,1.2316,69800000.0
2009-01-19 19:25:00,1.23165,1.232,1.23145,1.2316,16800000.0
2009-01-19 19:26:00,1.23165,1.23165,1.2316,1.2316,2000000.0
2009-01-19 19:27:00,1.2321,1.2321,1.2316,1.2316,7000000.0
2009-01-19 19:28:00,1.23175,1.23175,1.2317,1.23175,6000000.0
2009-01-19 19:29:00,1.232,1.23325,1.23125,1.23125,123600000.0
2009-01-19 19:30:00,1.23125,1.2326,1.2312,1.2326,57600000.0
2009-01-19 19:31:00,1.23265,1.23265,1.2316,1.23215,29800000.0
2009-01-19 19:32:00,1.2321,1.23265,1.23135,1.23145,29800000.0
2009-01-19 19:33:00,1.23155,1.2326,1.23155,1.23165,19400000.0
2009-01-19 19:34:00,1.23165,1.23185,1.23165,1.23185,8400000.0
2009-01-19 19:35:00,1.23185,1.23215,1.2318,1.23215,7200000.0
2009-01-19 19:36:00,1.23225,1.2325,1.23195,1.2325,10600000.0
2009-01-19 19:37:00,1.2326,1.2326,1.2325,1.2325,2000000.0
2009-01-19 19:38:00,1.2326,1.2326,1.2325,1.2325,4000000.0
2009-01-19 19:39:00,1.2326,1.2328,1.23245,1.2325,8000000.0
2009-01-19 19:40:00,1.2326,1.2329,1.2325,1.2329,6000000.0
2009-01-19 19:41:00,1.233,1.233,1.23275,1.2329,8400000.0
2009-01-19 19:42:00,1.2331,1.2331,1.23285,1.2329,4000000.0
2009-01-19 19:43:00,1.23295,1.23295,1.23285,1.23285,5000000.0
2009-01-19 19:44:00,1.23295,1.23295,1.23285,1.23285,3000000.0
2009-01-19 19:45:00,1.2327,1.2327,1.2327,1.2327,1000000.0
2009-01-19 19:46:00,1.2327,1.2341,1.23235,1.23345,56000000.0
2009-01-19 19:47:00,1.2334,1.23405,1.2334,1.23405,11600000.0
2009-01-19 19:48:00,1.234,1.23405,1.2337,1.23405,3000000.0
2009-01-19 19:49:00,1.2339,1.23405,1.2339,1.23405,4000000.0
2009-01-19 19:50:00,1.2336,1.23405,1.2336,1.23405,14400000.0
2009-01-19 19:51:00,1.2336,1.2337,1.233,1.23335,17000000.0
2009-01-19 19:52:00,1.23325,1.23405,1.2332,1.23395,10000000.0
2009-01-19 19:53:00,1.234,1.23415,1.23355,1.2336,21600000.0
2009-01-19 19:54:00,1.23325,1.23385,1.23325,1.2336,21400000.0
2009-01-19 19:55:00,1.23335,1.23335,1.22955,1.2331,57200000.0
2009-01-19 19:56:00,1.233,1.2338,1.2328,1.23315,20400000.0
2009-01-19 19:57:00,1.23315,1.2338,1.23275,1.2338,15400000.0
2009-01-19 19:58:00,1.2342,1.2342,1.2331,1.23345,19600000.0
2009-01-19 19:59:00,1.2334,1.2338,1.23195,1.23205,41200000.0
2009-01-19 20:00:00,1.2319,1.2333,1.2308,1.233,34400000.0
2009-01-19 20:01:00,1.2331,1.2335,1.233,1.2335,6000000.0
2009-01-19 20:02:00,1.2332,1.2335,1.233,1.23335,10600000.0
2009-01-19 20:03:00,1.233,1.23465,1.2316,1.2323,31800000.0
2009-01-19 20:04:00,1.2321,1.234,1.2319,1.2339,33400000.0
2009-01-19 20:05:00,1.2339,1.23515,1.2314,1.23285,83000000.0
2009-01-19 20:06:00,1.2329,1.2336,1.2329,1.2336,7400000.0
2009-01-19 20:07:00,1.23405,1.23405,1.23285,1.2336,19000000.0
2009-01-19 20:08:00,1.23355,1.234,1.23345,1.23345,26400000.0
2009-01-19 20:09:00,1.23365,1.2342,1.2336,1.2336,6000000.0
2009-01-19 20:11:00,1.2335,1.2335,1.2329,1.23305,10600000.0
2009-01-19 20:13:00,1.2333,1.2336,1.2332,1.2332,8200000.0
2009-01-19 20:16:00,1.23335,1.23335,1.23335,1.23335,1000000.0
2009-01-19 20:17:00,1.2335,1.2335,1.2333,1.2333,3000000.0
2009-01-19 20:18:00,1.23345,1.2335,1.23345,1.2335,2000000.0
2009-01-19 20:21:00,1.2339,1.2341,1.2339,1.2341,2000000.0
2009-01-19 20:22:00,1.2339,1.2339,1.2339,1.2339,1000000.0
2009-01-19 20:24:00,1.23405,1.23405,1.23405,1.23405,1000000.0
2009-01-19 20:25:00,1.234,1.234,1.23385,1.23385,5400000.0
2009-01-19 20:27:00,1.23375,1.23375,1.23365,1.23365,2000000.0
2009-01-19 20:29:00,1.23375,1.23375,1.23375,1.23375,1000000.0
2009-01-19 20:30:00,1.2327,1.2327,1.2316,1.2316,6000000.0
2009-01-19 20:32:00,1.2315,1.23165,1.2315,1.2316,5000000.0
2009-01-19 20:37:00,1.2315,1.2315,1.23135,1.23135,3200000.0
2009-01-19 20:38:00,1.2313,1.2313,1.23125,1.23125,5600000.0
2009-01-19 20:39:00,1.23125,1.23125,1.23125,1.23125,1000000.0
2009-01-19 20:41:00,1.2312,1.23125,1.2312,1.23125,8800000.0
2009-01-19 20:42:00,1.2312,1.2318,1.2312,1.2318,16000000.0
2009-01-19 20:43:00,1.2322,1.2322,1.2312,1.2312,3000000.0
2009-01-19 20:44:00,1.23125,1.23125,1.23075,1.23075,13800000.0
2009-01-19 20:45:00,1.2316,1.2326,1.2304,1.2305,44800000.0
2009-01-19 20:46:00,1.23065,1.2317,1.23065,1.23165,10400000.0
2009-01-19 20:47:00,1.23165,1.2327,1.2316,1.23165,18400000.0
2009-01-19 20:48:00,1.232,1.232,1.232,1.232,1000000.0
2009-01-19 20:49:00,1.23155,1.23295,1.23105,1.23255,45600000.0
2009-01-19 20:50:00,1.2326,1.2326,1.2325,1.2325,3000000.0
2009-01-19 20:51:00,1.23255,1.23255,1.2322,1.2325,3600000.0
2009-01-19 20:52:00,1.23295,1.233,1.23295,1.233,4000000.0
2009-01-19 20:53:00,1.23295,1.23295,1.2329,1.2329,2000000.0
2009-01-19 20:54:00,1.23385,1.23385,1.23385,1.23385,1000000.0
2009-01-19 20:55:00,1.23365,1.23365,1.2326,1.2329,6200000.0
2009-01-19 20:56:00,1.23305,1.23315,1.23305,1.23315,4000000.0
2009-01-19 20:57:00,1.2335,1.2335,1.2335,1.2335,1000000.0
2009-01-19 20:58:00,1.2335,1.2335,1.23315,1.23315,10600000.0
2009-01-19 20:59:00,1.23325,1.23325,1.2332,1.2332,19200000.0
2009-01-19 21:00:00,1.2332,1.2332,1.2332,1.2332,4000000.0
2009-01-19 21:01:00,1.2332,1.2332,1.2332,1.2332,1000000.0
2009-01-19 21:02:00,1.2335,1.2335,1.2335,1.2335,1000000.0
2009-01-19 21:03:00,1.23365,1.23365,1.23365,1.23365,1000000.0
2009-01-19 21:04:00,1.23375,1.23375,1.2337,1.2337,5000000.0
2009-01-19 21:05:00,1.23375,1.23375,1.2337,1.2337,10000000.0
2009-01-19 21:06:00,1.23375,1.23375,1.2337,1.2337,18000000.0
2009-01-19 21:07:00,1.23375,1.23375,1.2337,1.2337,8000000.0
2009-01-19 21:08:00,1.23375,1.23375,1.2337,1.23375,3000000.0
2009-01-19 21:09:00,1.23375,1.23375,1.23375,1.23375,2000000.0
2009-01-19 21:10:00,1.2339,1.23395,1.23375,1.23375,4000000.0
2009-01-19 21:11:00,1.23375,1.2344,1.23375,1.23375,7400000.0
2009-01-19 21:12:00,1.23375,1.23375,1.2337,1.2337,2000000.0
2009-01-19 21:13:00,1.23385,1.23385,1.23385,1.23385,1000000.0
2009-01-19 21:15:00,1.2337,1.2337,1.2337,1.2337,1000000.0
2009-01-19 21:16:00,1.23365,1.2348,1.2332,1.23385,13800000.0
2009-01-19 21:17:00,1.2336,1.2336,1.2332,1.2334,4600000.0
2009-01-19 21:18:00,1.2333,1.2333,1.2332,1.2332,2600000.0
2009-01-19 21:20:00,1.2333,1.2333,1.2333,1.2333,1000000.0
2009-01-19 21:21:00,1.23335,1.23335,1.23335,1.23335,1000000.0
2009-01-19 21:22:00,1.2332,1.2332,1.2332,1.2332,1000000.0
2009-01-19 21:25:00,1.23355,1.23375,1.2332,1.23375,6800000.0
2009-01-19 21:26:00,1.2334,1.23385,1.2332,1.23385,17400000.0
2009-01-19 21:27:00,1.23375,1.23395,1.2333,1.2333,7000000.0
2009-01-19 21:28:00,1.23355,1.23395,1.23355,1.23395,2000000.0
2009-01-19 21:29:00,1.23365,1.23475,1.2332,1.2333,20600000.0
2009-01-19 21:30:00,1.23345,1.23345,1.23345,1.23345,1000000.0
2009-01-19 21:31:00,1.2339,1.2343,1.2339,1.2343,2000000.0
2009-01-19 21:32:00,1.23425,1.23425,1.23385,1.23385,6000000.0
2009-01-19 21:33:00,1.23385,1.2344,1.2333,1.2344,28200000.0
2009-01-19 21:34:00,1.2344,1.23475,1.2338,1.23465,21000000.0
2009-01-19 21:35:00,1.23455,1.23455,1.2339,1.2339,8600000.0
2009-01-19 21:36:00,1.23385,1.2342,1.2336,1.23405,18200000.0
2009-01-19 21:37:00,1.2342,1.2348,1.2324,1.23325,31000000.0
2009-01-19 21:38:00,1.23345,1.23405,1.23305,1.23365,15800000.0
2009-01-19 21:39:00,1.2335,1.2335,1.2322,1.23305,13000000.0
2009-01-19 21:40:00,1.23325,1.23325,1.2331,1.23315,5400000.0
2009-01-19 21:41:00,1.2331,1.2331,1.2331,1.2331,1000000.0
2009-01-19 21:43:00,1.23415,1.23415,1.23415,1.23415,1000000.0
2009-01-19 21:44:00,1.2342,1.2342,1.23405,1.23405,2000000.0
2009-01-19 21:45:00,1.234,1.234,1.2338,1.2338,3600000.0
2009-01-19 21:47:00,1.23385,1.23405,1.23335,1.23405,6200000.0
2009-01-19 21:48:00,1.2336,1.23385,1.2336,1.2338,3000000.0
2009-01-19 21:49:00,1.23405,1.2341,1.23275,1.23275,11200000.0
2009-01-19 21:50:00,1.2329,1.2333,1.2329,1.2333,3000000.0
2009-01-19 21:51:00,1.2334,1.2336,1.2334,1.2335,7800000.0
2009-01-19 21:52:00,1.234,1.234,1.234,1.234,4800000.0
2009-01-19 21:54:00,1.234,1.234,1.234,1.234,1600000.0
2009-01-19 21:55:00,1.234,1.23455,1.234,1.234,13200000.0
2009-01-19 21:56:00,1.2331,1.23385,1.23305,1.23325,24600000.0
2009-01-19 21:57:00,1.2332,1.23345,1.2332,1.23345,8000000.0
2009-01-19 21:58:00,1.23335,1.23335,1.2331,1.2332,4600000.0
2009-01-19 21:59:00,1.23295,1.23305,1.2323,1.23305,12600000.0
2009-01-19 22:00:00,1.23325,1.23405,1.23295,1.2335,28600000.0
2009-01-19 22:01:00,1.23335,1.23335,1.23225,1.23335,11600000.0
2009-01-19 22:02:00,1.2333,1.2333,1.2326,1.2331,8600000.0
2009-01-19 22:03:00,1.2328,1.23305,1.2326,1.2326,10200000.0
2009-01-19 22:04:00,1.2327,1.23325,1.2327,1.2331,4200000.0
2009-01-19 22:05:00,1.23305,1.2331,1.23135,1.2326,23400000.0
2009-01-19 22:06:00,1.2332,1.2332,1.23255,1.23265,4000000.0
2009-01-19 22:07:00,1.23275,1.234,1.2326,1.2326,20200000.0
2009-01-19 22:08:00,1.2331,1.23315,1.23295,1.23295,4000000.0
2009-01-19 22:09:00,1.23305,1.23325,1.23305,1.23325,4000000.0
2009-01-19 22:10:00,1.23335,1.2335,1.2331,1.2331,23000000.0
2009-01-19 22:11:00,1.2331,1.2341,1.23225,1.23225,24600000.0
2009-01-19 22:12:00,1.2324,1.2329,1.23205,1.2325,10400000.0
2009-01-19 22:13:00,1.233,1.2332,1.23265,1.2332,13200000.0
2009-01-19 22:14:00,1.23325,1.2338,1.2326,1.23275,12000000.0
2009-01-19 22:15:00,1.23275,1.23275,1.23215,1.2327,10000000.0
2009-01-19 22:16:00,1.2323,1.2328,1.2323,1.2328,4200000.0
2009-01-19 22:17:00,1.2327,1.23365,1.2327,1.23315,12400000.0
2009-01-19 22:18:00,1.23335,1.2339,1.2333,1.23355,15800000.0
2009-01-19 22:19:00,1.23375,1.2338,1.23245,1.23245,19200000.0
2009-01-19 22:20:00,1.23245,1.23245,1.2324,1.2324,10200000.0
2009-01-19 22:21:00,1.23225,1.2331,1.23225,1.23285,25200000.0
2009-01-19 22:22:00,1.2328,1.23335,1.2326,1.2328,19000000.0
2009-01-19 22:23:00,1.23275,1.23275,1.23275,1.23275,1000000.0
2009-01-19 22:24:00,1.23245,1.2337,1.23245,1.23355,8000000.0
2009-01-19 22:25:00,1.23345,1.23345,1.2322,1.23275,7000000.0
2009-01-19 22:26:00,1.2327,1.23275,1.2327,1.23275,2000000.0
2009-01-19 22:27:00,1.23235,1.2329,1.23185,1.2329,6600000.0
2009-01-19 22:28:00,1.2327,1.2327,1.2318,1.2318,3600000.0
2009-01-19 22:29:00,1.2318,1.233,1.2318,1.233,6800000.0
2009-01-19 22:30:00,1.2332,1.2346,1.23205,1.23325,68000000.0
2009-01-19 22:31:00,1.23235,1.2332,1.2318,1.23275,37600000.0
2009-01-19 22:32:00,1.2331,1.2332,1.2319,1.23275,22400000.0
2009-01-19 22:33:00,1.23255,1.2329,1.23225,1.2329,6600000.0
2009-01-19 22:34:00,1.2323,1.2335,1.23225,1.2328,15400000.0
2009-01-19 22:35:00,1.2328,1.23395,1.23275,1.2331,16000000.0
2009-01-19 22:36:00,1.23295,1.2331,1.23275,1.23275,6400000.0
2009-01-19 22:37:00,1.2325,1.2331,1.2325,1.23265,9400000.0
2009-01-19 22:38:00,1.2331,1.2333,1.2331,1.2333,4200000.0
2009-01-19 22:39:00,1.2333,1.2333,1.2315,1.2323,22200000.0
2009-01-19 22:40:00,1.2323,1.23235,1.23175,1.23195,7000000.0
2009-01-19 22:41:00,1.23195,1.23215,1.23175,1.23215,7000000.0
2009-01-19 22:42:00,1.2322,1.23235,1.2322,1.23235,3000000.0
2009-01-19 22:43:00,1.23255,1.23355,1.23255,1.233,14800000.0
2009-01-19 22:44:00,1.2328,1.2328,1.23235,1.23235,4600000.0
2009-01-19 22:47:00,1.23255,1.23255,1.23255,1.23255,1000000.0
2009-01-19 22:48:00,1.23305,1.23305,1.23305,1.23305,1000000.0
2009-01-19 22:52:00,1.2331,1.2334,1.2331,1.2334,7600000.0
2009-01-19 22:53:00,1.23325,1.23425,1.23325,1.23425,11200000.0
2009-01-19 22:54:00,1.2342,1.2342,1.23315,1.2333,10600000.0
2009-01-19 22:55:00,1.23365,1.23375,1.23355,1.23355,3000000.0
2009-01-19 22:56:00,1.23375,1.23485,1.23365,1.2337,34400000.0
2009-01-19 22:57:00,1.23335,1.23355,1.2332,1.2332,26400000.0
2009-01-19 22:58:00,1.2334,1.2338,1.2334,1.23355,9000000.0
2009-01-19 22:59:00,1.23365,1.2338,1.23355,1.2338,4400000.0
2009-01-19 23:00:00,1.234,1.2341,1.234,1.234,9000000.0
2009-01-19 23:02:00,1.2339,1.234,1.2339,1.234,8800000.0
2009-01-19 23:03:00,1.2339,1.234,1.2336,1.234,7400000.0
2009-01-19 23:04:00,1.2338,1.2342,1.2336,1.2342,9600000.0
2009-01-19 23:05:00,1.23475,1.23475,1.23395,1.23395,6600000.0
2009-01-19 23:06:00,1.2339,1.23465,1.2334,1.23465,8000000.0
2009-01-19 23:07:00,1.2347,1.23495,1.23465,1.23495,8800000.0
2009-01-19 23:08:00,1.23485,1.23505,1.2345,1.2348,16800000.0
2009-01-19 23:09:00,1.23495,1.23495,1.23495,1.23495,1000000.0
2009-01-19 23:10:00,1.2351,1.2351,1.23465,1.2347,9400000.0
2009-01-19 23:11:00,1.2347,1.2347,1.2345,1.2345,2000000.0
2009-01-19 23:13:00,1.2347,1.23485,1.23465,1.2348,5000000.0
2009-01-19 23:14:00,1.23455,1.23455,1.23235,1.23295,10200000.0
2009-01-19 23:15:00,1.23305,1.2336,1.2319,1.2321,37200000.0
2009-01-19 23:16:00,1.233,1.23375,1.233,1.23375,6000000.0
2009-01-19 23:17:00,1.23375,1.23375,1.23335,1.2335,14800000.0
2009-01-19 23:18:00,1.23375,1.23375,1.23205,1.23255,13200000.0
2009-01-19 23:19:00,1.23265,1.23345,1.2322,1.23275,28800000.0
2009-01-19 23:20:00,1.23295,1.23295,1.23225,1.23225,22600000.0
2009-01-19 23:21:00,1.2322,1.2322,1.2322,1.2322,1000000.0
2009-01-19 23:22:00,1.2322,1.2326,1.2322,1.2326,2200000.0
2009-01-19 23:23:00,1.2328,1.2328,1.2328,1.2328,1000000.0
2009-01-19 23:24:00,1.233,1.233,1.233,1.233,3400000.0
2009-01-19 23:25:00,1.2332,1.2333,1.23245,1.2333,28400000.0
2009-01-19 23:26:00,1.2335,1.23455,1.2333,1.2334,21200000.0
2009-01-19 23:27:00,1.23365,1.2337,1.23345,1.2337,16000000.0
2009-01-19 23:28:00,1.2338,1.2347,1.2337,1.2347,7000000.0
2009-01-19 23:29:00,1.2345,1.2345,1.23405,1.23405,2000000.0
2009-01-19 23:30:00,1.23385,1.2343,1.23355,1.23375,17200000.0
2009-01-19 23:31:00,1.23415,1.23415,1.23405,1.23405,2000000.0
2009-01-19 23:32:00,1.23395,1.2343,1.2325,1.2325,25200000.0
2009-01-19 23:33:00,1.2325,1.23335,1.2318,1.2332,57000000.0
2009-01-19 23:34:00,1.2332,1.2333,1.23205,1.23205,41200000.0
2009-01-19 23:35:00,1.2323,1.2323,1.2319,1.2319,14600000.0
2009-01-19 23:36:00,1.23195,1.23255,1.23165,1.23185,40000000.0
2009-01-19 23:37:00,1.23215,1.23285,1.2321,1.2325,42400000.0
2009-01-19 23:38:00,1.23265,1.23285,1.23195,1.232,25800000.0
2009-01-19 23:39:00,1.232,1.2336,1.2314,1.2314,44000000.0
2009-01-19 23:40:00,1.2316,1.2331,1.2315,1.2327,33800000.0
2009-01-19 23:41:00,1.23265,1.23265,1.2325,1.23265,6400000.0
2009-01-19 23:42:00,1.23265,1.2335,1.23265,1.2327,5000000.0
2009-01-19 23:43:00,1.2332,1.2341,1.23215,1.23215,11400000.0
2009-01-19 23:44:00,1.2321,1.2321,1.2313,1.2313,9800000.0
2009-01-19 23:45:00,1.2315,1.2366,1.23115,1.2356,98200000.0
2009-01-19 23:46:00,1.2355,1.23605,1.2332,1.2332,54600000.0
2009-01-19 23:47:00,1.2331,1.236,1.23305,1.2356,39800000.0
2009-01-19 23:48:00,1.2358,1.237,1.2355,1.2368,45600000.0
2009-01-19 23:49:00,1.2367,1.2377,1.23625,1.23665,31200000.0
2009-01-19 23:50:00,1.23665,1.23775,1.23665,1.2374,29400000.0
2009-01-19 23:51:00,1.23775,1.23795,1.23605,1.23775,27600000.0
2009-01-19 23:52:00,1.23765,1.23905,1.23765,1.2383,23000000.0
2009-01-19 23:53:00,1.23845,1.23865,1.238,1.23865,34800000.0
2009-01-19 23:54:00,1.23865,1.2391,1.23765,1.23765,67200000.0
2009-01-19 23:55:00,1.23775,1.2395,1.2377,1.23925,60800000.0
2009-01-19 23:56:00,1.239,1.24095,1.2379,1.23945,102200000.0
2009-01-19 23:57:00,1.2399,1.2405,1.23745,1.2386,100800000.0
2009-01-19 23:58:00,1.2396,1.2414,1.23785,1.24005,64800000.0
2009-01-19 23:59:00,1.24015,1.2414,1.24015,1.2407,52600000.0
2009-01-20 00:00:00,1.24075,1.2413,1.2404,1.2413,17600000.0
2009-01-20 00:01:00,1.2412,1.24225,1.2409,1.2414,49600000.0
2009-01-20 00:02:00,1.2413,1.24205,1.2407,1.24125,43200000.0
2009-01-20 00:03:00,1.24115,1.2419,1.24055,1.2415,43800000.0
2009-01-20 00:04:00,1.2414,1.2421,1.24125,1.24185,14000000.0
2009-01-20 00:05:00,1.242,1.24245,1.2415,1.24245,11000000.0
2009-01-20 00:06:00,1.24235,1.24245,1.24235,1.24235,3000000.0
2009-01-20 00:07:00,1.24255,1.24345,1.2403,1.24135,23600000.0
2009-01-20 00:08:00,1.2411,1.24215,1.2411,1.2419,10600000.0
2009-01-20 00:09:00,1.242,1.24225,1.24095,1.24095,9000000.0
2009-01-20 00:10:00,1.24105,1.24105,1.24075,1.24075,4000000.0
2009-01-20 00:11:00,1.24065,1.241,1.24005,1.24005,17600000.0
2009-01-20 00:12:00,1.2399,1.2421,1.23925,1.2407,31800000.0
2009-01-20 00:13:00,1.2414,1.2428,1.2414,1.2426,10000000.0
2009-01-20 00:14:00,1.2419,1.24305,1.2413,1.243,24600000.0
2009-01-20 00:15:00,1.2429,1.243,1.24195,1.24235,5400000.0
2009-01-20 00:16:00,1.24195,1.24195,1.24195,1.24195,2400000.0
2009-01-20 00:17:00,1.2428,1.24325,1.2427,1.2427,10400000.0
2009-01-20 00:18:00,1.2421,1.24325,1.24195,1.24325,15400000.0
2009-01-20 00:19:00,1.24345,1.2439,1.24315,1.24365,22200000.0
2009-01-20 00:20:00,1.2435,1.2438,1.24335,1.2438,5000000.0
2009-01-20 00:21:00,1.24375,1.24375,1.2432,1.2432,5600000.0
2009-01-20 00:22:00,1.24375,1.24375,1.24305,1.2432,13600000.0
2009-01-20 00:23:00,1.24325,1.24325,1.24325,1.24325,1000000.0
2009-01-20 00:24:00,1.24315,1.24335,1.2428,1.2429,19200000.0
2009-01-20 00:25:00,1.24305,1.2437,1.24265,1.243,16600000.0
2009-01-20 00:26:00,1.24305,1.2434,1.24195,1.24195,38200000.0
2009-01-20 00:27:00,1.24185,1.24185,1.2413,1.2413,28400000.0
2009-01-20 00:28:00,1.24135,1.24255,1.2413,1.2422,12200000.0
2009-01-20 00:29:00,1.2423,1.2423,1.2411,1.242,24600000.0
2009-01-20 00:30:00,1.2421,1.2428,1.24185,1.2428,22600000.0
2009-01-20 00:31:00,1.24265,1.24315,1.24225,1.24235,19000000.0
2009-01-20 00:32:00,1.2423,1.24255,1.2423,1.24255,4000000.0
2009-01-20 00:33:00,1.24245,1.24315,1.2419,1.2431,30400000.0
2009-01-20 00:34:00,1.24335,1.24365,1.24305,1.24345,15600000.0
2009-01-20 00:35:00,1.24335,1.24335,1.2429,1.243,9000000.0
2009-01-20 00:36:00,1.243,1.243,1.24185,1.24205,12600000.0
2009-01-20 00:37:00,1.24215,1.24215,1.24205,1.24205,3000000.0
2009-01-20 00:38:00,1.24175,1.24195,1.2406,1.2412,19400000.0
2009-01-20 00:39:00,1.2414,1.24345,1.2414,1.2428,25600000.0
2009-01-20 00:40:00,1.24265,1.2429,1.2417,1.24225,27000000.0
2009-01-20 00:41:00,1.2421,1.2421,1.2408,1.24095,8200000.0
2009-01-20 00:42:00,1.2408,1.2416,1.2408,1.2409,18000000.0
2009-01-20 00:43:00,1.241,1.2419,1.24095,1.2411,30600000.0
2009-01-20 00:44:00,1.2411,1.24155,1.24015,1.24115,39200000.0
2009-01-20 00:45:00,1.2412,1.2414,1.2412,1.24135,4000000.0
2009-01-20 00:46:00,1.2424,1.2424,1.24055,1.24055,23800000.0
2009-01-20 00:47:00,1.24055,1.2428,1.24055,1.2428,29000000.0
2009-01-20 00:48:00,1.2423,1.2424,1.24105,1.24155,23000000.0
2009-01-20 00:49:00,1.24155,1.24155,1.2411,1.2412,6600000.0
2009-01-20 00:50:00,1.2418,1.24215,1.2418,1.242,8000000.0
2009-01-20 00:51:00,1.24205,1.2431,1.242,1.243,32600000.0
2009-01-20 00:52:00,1.243,1.2439,1.243,1.2433,36600000.0
2009-01-20 00:53:00,1.24325,1.24365,1.24325,1.2436,41200000.0
2009-01-20 00:54:00,1.2436,1.2441,1.2436,1.244,21400000.0
2009-01-20 00:55:00,1.244,1.244,1.244,1.244,35000000.0
2009-01-20 00:56:00,1.244,1.244,1.244,1.244,41000000.0
2009-01-20 00:57:00,1.244,1.2441,1.24395,1.2441,23800000.0
2009-01-20 00:58:00,1.2441,1.2441,1.2441,1.2441,3000000.0
2009-01-20 00:59:00,1.2441,1.2442,1.2429,1.24338,28000000.0
2009-01-20 01:00:00,1.2442,1.24475,1.2439,1.2447,44800000.0
2009-01-20 01:01:00,1.2447,1.24495,1.2442,1.2443,32800000.0
2009-01-20 01:02:00,1.2441,1.2445,1.244,1.2442,45800000.0
2009-01-20 01:03:00,1.24415,1.2444,1.24415,1.2442,8000000.0
2009-01-20 01:04:00,1.24435,1.24485,1.2443,1.2444,50400000.0
2009-01-20 01:05:00,1.24505,1.24505,1.24415,1.24435,68000000.0
2009-01-20 01:06:00,1.2445,1.24575,1.24445,1.2455,35400000.0
2009-01-20 01:07:00,1.2455,1.2455,1.24465,1.24465,20800000.0
2009-01-20 01:08:00,1.24465,1.245,1.24435,1.245,42400000.0
2009-01-20 01:09:00,1.2452,1.2452,1.24315,1.24315,28400000.0
2009-01-20 01:10:00,1.243,1.24385,1.2429,1.2429,51800000.0
2009-01-20 01:11:00,1.24285,1.24285,1.2422,1.2422,24000000.0
2009-01-20 01:12:00,1.2424,1.24375,1.2422,1.2427,50600000.0
2009-01-20 01:13:00,1.24275,1.2429,1.24275,1.2428,22000000.0
2009-01-20 01:14:00,1.24275,1.2434,1.24175,1.2421,43600000.0
2009-01-20 01:15:00,1.24235,1.24385,1.24125,1.24365,49200000.0
2009-01-20 01:16:00,1.24335,1.24335,1.2425,1.2426,35200000.0
2009-01-20 01:17:00,1.2425,1.24275,1.2425,1.2427,6000000.0
2009-01-20 01:18:00,1.2425,1.2428,1.24235,1.24235,32800000.0
2009-01-20 01:19:00,1.24245,1.24275,1.24245,1.24275,12000000.0
2009-01-20 01:20:00,1.24275,1.24275,1.24155,1.24165,68400000.0
2009-01-20 01:21:00,1.2417,1.243,1.24165,1.2425,22400000.0
2009-01-20 01:22:00,1.24295,1.24295,1.2414,1.24225,12200000.0
2009-01-20 01:23:00,1.2422,1.24255,1.2422,1.24255,4000000.0
2009-01-20 01:24:00,1.2426,1.24315,1.24175,1.2431,21000000.0
2009-01-20 01:25:00,1.243,1.243,1.242,1.2424,32000000.0
2009-01-20 01:26:00,1.24235,1.2428,1.24235,1.2428,8000000.0
2009-01-20 01:27:00,1.2427,1.2427,1.24245,1.24265,19400000.0
2009-01-20 01:28:00,1.2426,1.24295,1.24255,1.24265,6000000.0
2009-01-20 01:29:00,1.2426,1.24285,1.2425,1.24285,7400000.0
2009-01-20 01:30:00,1.2423,1.24235,1.24125,1.24125,15200000.0
2009-01-20 01:31:00,1.24115,1.24115,1.24105,1.24105,3200000.0
2009-01-20 01:32:00,1.2439,1.2451,1.2437,1.2441,28600000.0
2009-01-20 01:33:00,1.24085,1.24155,1.24085,1.2412,28600000.0
2009-01-20 01:34:00,1.24145,1.2418,1.24145,1.2416,6000000.0
2009-01-20 01:35:00,1.24155,1.2416,1.24125,1.24125,5000000.0
2009-01-20 01:36:00,1.2413,1.2423,1.2413,1.24135,9200000.0
2009-01-20 01:37:00,1.2413,1.2414,1.2407,1.24115,15600000.0
2009-01-20 01:38:00,1.24095,1.2416,1.24055,1.24105,27800000.0
2009-01-20 01:39:00,1.24105,1.2416,1.24065,1.2409,36800000.0
2009-01-20 01:40:00,1.241,1.241,1.24055,1.24055,16400000.0
2009-01-20 01:41:00,1.2408,1.24145,1.24075,1.24145,18800000.0
2009-01-20 01:42:00,1.2415,1.2415,1.24095,1.24095,14400000.0
2009-01-20 01:43:00,1.24115,1.24135,1.2402,1.24135,47200000.0
2009-01-20 01:44:00,1.2415,1.2415,1.24085,1.24085,10200000.0
2009-01-20 01:45:00,1.24085,1.24085,1.2406,1.24085,23000000.0
2009-01-20 01:46:00,1.241,1.24175,1.24065,1.2407,30000000.0
2009-01-20 01:47:00,1.2407,1.2409,1.2405,1.2409,11000000.0
2009-01-20 01:48:00,1.24105,1.2413,1.24095,1.2411,16000000.0
2009-01-20 01:49:00,1.24095,1.24185,1.24095,1.24155,19400000.0
2009-01-20 01:50:00,1.2416,1.2421,1.2412,1.24185,16200000.0
2009-01-20 01:51:00,1.2418,1.24185,1.23975,1.24085,58200000.0
2009-01-20 01:52:00,1.2409,1.2413,1.24055,1.2406,29000000.0
2009-01-20 01:53:00,1.24065,1.2421,1.2405,1.2407,12600000.0
2009-01-20 01:54:00,1.2407,1.2408,1.24045,1.24065,24200000.0
2009-01-20 01:55:00,1.24055,1.2409,1.2394,1.24055,36400000.0
2009-01-20 01:56:00,1.24085,1.24145,1.2407,1.2407,42800000.0
2009-01-20 01:57:00,1.24075,1.24105,1.24065,1.241,18800000.0
2009-01-20 01:58:00,1.24085,1.24115,1.24045,1.24045,15000000.0
2009-01-20 01:59:00,1.2406,1.24075,1.2403,1.2406,50600000.0
2009-01-20 02:00:00,1.2409,1.24115,1.2407,1.2409,24000000.0
2009-01-20 02:01:00,1.2409,1.2413,1.24035,1.24045,24000000.0
2009-01-20 02:02:00,1.2405,1.24055,1.24035,1.24045,25400000.0
2009-01-20 02:03:00,1.2406,1.2416,1.2405,1.2411,44600000.0
2009-01-20 02:04:00,1.24115,1.24155,1.24045,1.24045,43200000.0
2009-01-20 02:05:00,1.2406,1.2411,1.2406,1.2411,19000000.0
2009-01-20 02:06:00,1.241,1.2418,1.24082,1.2418,21700000.0
2009-01-20 02:07:00,1.2418,1.2419,1.2415,1.24165,10900000.0
2009-01-20 02:08:00,1.2437,1.2437,1.2427,1.243,12000000.0
2009-01-20 02:09:00,1.24165,1.2417,1.24145,1.2416,12000000.0
2009-01-20 02:10:00,1.24175,1.24205,1.24125,1.24125,21200000.0
2009-01-20 02:11:00,1.2412,1.2422,1.24115,1.2418,48600000.0
2009-01-20 02:12:00,1.2417,1.2425,1.24145,1.2425,80200000.0
2009-01-20 02:13:00,1.2425,1.243,1.2418,1.242,62400000.0
2009-01-20 02:14:00,1.242,1.24325,1.24187,1.24187,50300000.0
2009-01-20 02:15:00,1.24265,1.2431,1.2425,1.24285,26600000.0
2009-01-20 02:16:00,1.2427,1.24495,1.24255,1.24265,52000000.0
2009-01-20 02:17:00,1.2427,1.24385,1.24265,1.2427,25000000.0
2009-01-20 02:18:00,1.24275,1.243,1.2423,1.2425,19400000.0
2009-01-20 02:19:00,1.2431,1.24325,1.2429,1.24295,6400000.0
2009-01-20 02:20:00,1.24325,1.2433,1.24275,1.24305,10400000.0
2009-01-20 02:21:00,1.243,1.24335,1.243,1.24335,10000000.0
2009-01-20 02:22:00,1.2433,1.24335,1.24305,1.24305,8200000.0
2009-01-20 02:23:00,1.24315,1.24365,1.2428,1.2428,37400000.0
2009-01-20 02:24:00,1.2433,1.2434,1.24245,1.2434,27600000.0
2009-01-20 02:25:00,1.2435,1.2437,1.24345,1.2437,8000000.0
2009-01-20 02:26:00,1.2439,1.2439,1.2436,1.2439,6000000.0
2009-01-20 02:27:00,1.24395,1.24475,1.24345,1.24403,19600000.0
2009-01-20 02:28:00,1.2447,1.2464,1.244,1.2464,47700000.0
2009-01-20 02:29:00,1.24575,1.24735,1.2435,1.24565,64600000.0
2009-01-20 02:30:00,1.24565,1.24615,1.24395,1.2453,52800000.0
2009-01-20 02:31:00,1.2458,1.2464,1.2451,1.24605,51800000.0
2009-01-20 02:32:00,1.24605,1.2478,1.245,1.2461,61400000.0
2009-01-20 02:33:00,1.2461,1.24625,1.2449,1.24545,82400000.0
2009-01-20 02:34:00,1.24535,1.24695,1.24485,1.24575,67600000.0
2009-01-20 02:35:00,1.2453,1.24765,1.24495,1.24655,96600000.0
2009-01-20 02:36:00,1.2466,1.24725,1.24635,1.24675,99600000.0
2009-01-20 02:37:00,1.2468,1.2478,1.2455,1.2455,120200000.0
2009-01-20 02:38:00,1.2452,1.2473,1.2452,1.24705,64000000.0
2009-01-20 02:39:00,1.24705,1.24705,1.2461,1.2468,54600000.0
2009-01-20 02:40:00,1.24685,1.2472,1.2461,1.2471,58800000.0
2009-01-20 02:41:00,1.24705,1.24725,1.24595,1.24605,111400000.0
2009-01-20 02:42:00,1.24605,1.24705,1.2454,1.2458,118800000.0
2009-01-20 02:43:00,1.24595,1.2469,1.244,1.24435,132200000.0
2009-01-20 02:44:00,1.24435,1.2469,1.2443,1.24445,61200000.0
2009-01-20 02:45:00,1.24435,1.245,1.24345,1.2436,66200000.0
2009-01-20 02:46:00,1.24345,1.24435,1.2431,1.24435,74600000.0
2009-01-20 02:47:00,1.24425,1.2448,1.24295,1.24295,61200000.0
2009-01-20 02:48:00,1.2433,1.2452,1.2433,1.2452,88600000.0
2009-01-20 02:49:00,1.245,1.24545,1.24475,1.2451,107200000.0
2009-01-20 02:50:00,1.2451,1.2451,1.2444,1.24455,67400000.0
2009-01-20 02:51:00,1.24475,1.246,1.24475,1.2456,99600000.0
2009-01-20 02:52:00,1.2456,1.2457,1.245,1.2453,56000000.0
2009-01-20 02:53:00,1.2453,1.2463,1.24475,1.24605,62800000.0
2009-01-20 02:54:00,1.246,1.2463,1.2452,1.2455,79200000.0
2009-01-20 02:55:00,1.24555,1.2466,1.2451,1.2456,76800000.0
2009-01-20 02:56:00,1.2455,1.24625,1.2439,1.2447,87600000.0
2009-01-20 02:57:00,1.24475,1.24495,1.2431,1.2434,61200000.0
2009-01-20 02:58:00,1.2444,1.2445,1.243,1.24315,58800000.0
2009-01-20 02:59:00,1.24295,1.24645,1.2423,1.24535,82600000.0
2009-01-20 03:00:00,1.24545,1.24605,1.2443,1.24565,62400000.0
2009-01-20 03:01:00,1.24565,1.24625,1.24415,1.24545,36600000.0
2009-01-20 03:02:00,1.24555,1.24575,1.2446,1.24525,51600000.0
2009-01-20 03:03:00,1.24535,1.24555,1.24425,1.2445,43400000.0
2009-01-20 03:04:00,1.24465,1.24525,1.24365,1.24405,46000000.0
2009-01-20 03:05:00,1.2441,1.2449,1.24372,1.2449,29500000.0
2009-01-20 03:06:00,1.2446,1.2453,1.24455,1.2447,49800000.0
2009-01-20 03:07:00,1.24465,1.2451,1.2444,1.2451,53200000.0
2009-01-20 03:08:00,1.2455,1.2455,1.2447,1.2453,17600000.0
2009-01-20 03:09:00,1.24535,1.2454,1.2443,1.24475,16400000.0
2009-01-20 03:10:00,1.2448,1.24525,1.2445,1.24525,27000000.0
2009-01-20 03:11:00,1.24505,1.2458,1.2441,1.2458,51200000.0
2009-01-20 03:12:00,1.2458,1.24605,1.2445,1.24595,49200000.0
2009-01-20 03:13:00,1.24595,1.2464,1.2459,1.24605,29000000.0
2009-01-20 03:14:00,1.2462,1.2466,1.24535,1.24565,28800000.0
2009-01-20 03:15:00,1.2456,1.2459,1.24525,1.24565,27000000.0
2009-01-20 03:16:00,1.24565,1.24565,1.24445,1.24535,130600000.0
2009-01-20 03:17:00,1.24545,1.24565,1.24495,1.24525,60800000.0
2009-01-20 03:18:00,1.2454,1.2454,1.24485,1.245,26200000.0
2009-01-20 03:19:00,1.2454,1.24555,1.2436,1.24385,52600000.0
2009-01-20 03:20:00,1.24385,1.2448,1.2432,1.24415,151800000.0
2009-01-20 03:21:00,1.24425,1.24425,1.24235,1.24355,167000000.0
2009-01-20 03:22:00,1.2435,1.244,1.2426,1.24335,216400000.0
2009-01-20 03:23:00,1.24335,1.2444,1.24325,1.24425,23800000.0
2009-01-20 03:24:00,1.2443,1.2443,1.2438,1.2443,19400000.0
2009-01-20 03:25:00,1.24405,1.24485,1.2438,1.24435,26800000.0
2009-01-20 03:26:00,1.24415,1.2447,1.24325,1.24345,18600000.0
2009-01-20 03:27:00,1.24345,1.24435,1.2423,1.24245,46800000.0
2009-01-20 03:28:00,1.2427,1.2433,1.2427,1.24285,21400000.0
2009-01-20 03:29:00,1.24285,1.24405,1.24285,1.243,19600000.0
2009-01-20 03:30:00,1.24325,1.24425,1.243,1.2439,31800000.0
2009-01-20 03:31:00,1.24385,1.24385,1.24385,1.24385,3000000.0
2009-01-20 03:32:00,1.241,1.2411,1.2406,1.2409,11400000.0
2009-01-20 03:33:00,1.24355,1.24355,1.2429,1.2432,11400000.0
2009-01-20 03:34:00,1.2432,1.24335,1.24315,1.24335,8000000.0
2009-01-20 03:35:00,1.2433,1.24375,1.2433,1.24375,9000000.0
2009-01-20 03:36:00,1.24375,1.2446,1.2437,1.24435,15600000.0
2009-01-20 03:37:00,1.2443,1.2443,1.244,1.244,6000000.0
2009-01-20 03:38:00,1.2439,1.2442,1.24365,1.244,18400000.0
2009-01-20 03:39:00,1.24405,1.24405,1.2436,1.24365,16000000.0
2009-01-20 03:40:00,1.24365,1.24365,1.243,1.24325,13600000.0
2009-01-20 03:41:00,1.24295,1.2435,1.2428,1.2433,10200000.0
2009-01-20 03:42:00,1.24345,1.24375,1.2432,1.24355,42200000.0
2009-01-20 03:43:00,1.2435,1.2443,1.2431,1.24395,45000000.0
2009-01-20 03:44:00,1.24395,1.24435,1.2438,1.2439,64200000.0
2009-01-20 03:45:00,1.24385,1.24395,1.2433,1.2439,34600000.0
2009-01-20 03:46:00,1.2439,1.2449,1.24345,1.2443,88700000.0
2009-01-20 03:47:00,1.2442,1.24495,1.2442,1.24455,32800000.0
2009-01-20 03:48:00,1.24465,1.24495,1.24465,1.2447,17800000.0
2009-01-20 03:49:00,1.2445,1.2445,1.2444,1.2444,7000000.0
2009-01-20 03:50:00,1.2443,1.24445,1.24365,1.24445,23000000.0
2009-01-20 03:51:00,1.2445,1.24515,1.24435,1.2448,17000000.0
2009-01-20 03:52:00,1.24465,1.24515,1.24465,1.245,7000000.0
2009-01-20 03:53:00,1.24485,1.24495,1.24415,1.2443,19600000.0
2009-01-20 03:54:00,1.2443,1.24475,1.2443,1.2444,11000000.0
2009-01-20 03:55:00,1.24445,1.24465,1.244,1.2442,24600000.0
2009-01-20 03:56:00,1.2443,1.24455,1.2441,1.24415,17800000.0
2009-01-20 03:57:00,1.24415,1.2447,1.2441,1.2441,15800000.0
2009-01-20 03:58:00,1.2441,1.24475,1.2441,1.2445,14800000.0
2009-01-20 03:59:00,1.24445,1.245,1.24415,1.2448,21000000.0
2009-01-20 04:00:00,1.24495,1.2451,1.24405,1.2441,21600000.0
2009-01-20 04:01:00,1.24405,1.24495,1.24405,1.2446,41800000.0
2009-01-20 04:02:00,1.24465,1.245,1.2442,1.2442,9600000.0
2009-01-20 04:03:00,1.24405,1.24425,1.24335,1.24375,25600000.0
2009-01-20 04:04:00,1.24375,1.2439,1.2435,1.2437,9000000.0
2009-01-20 04:05:00,1.2435,1.2439,1.2433,1.24345,19200000.0
2009-01-20 04:06:00,1.24345,1.2437,1.2433,1.2437,12000000.0
2009-01-20 04:07:00,1.2435,1.2441,1.2431,1.2432,31800000.0
2009-01-20 04:08:00,1.244,1.244,1.2431,1.2437,21200000.0
2009-01-20 04:09:00,1.24365,1.2442,1.24345,1.24355,35600000.0
2009-01-20 04:10:00,1.24355,1.24385,1.2435,1.2435,10600000.0
2009-01-20 04:11:00,1.2435,1.2436,1.24265,1.2435,55600000.0
2009-01-20 04:12:00,1.24345,1.2439,1.2429,1.2438,62800000.0
2009-01-20 04:13:00,1.24325,1.24355,1.243,1.2433,26600000.0
2009-01-20 04:14:00,1.24335,1.2436,1.24335,1.2436,16600000.0
2009-01-20 04:15:00,1.2437,1.24405,1.24285,1.2432,44800000.0
2009-01-20 04:16:00,1.24325,1.24425,1.24325,1.24405,26600000.0
2009-01-20 04:17:00,1.24405,1.24405,1.24385,1.24405,10000000.0
2009-01-20 04:18:00,1.24415,1.2445,1.24405,1.2445,15000000.0
2009-01-20 04:19:00,1.2444,1.2447,1.2444,1.24455,6000000.0
2009-01-20 04:20:00,1.24455,1.24455,1.2445,1.2445,5000000.0
2009-01-20 04:21:00,1.2444,1.2444,1.24405,1.24415,11000000.0
2009-01-20 04:22:00,1.2442,1.2443,1.2438,1.24405,22200000.0
2009-01-20 04:23:00,1.2442,1.2442,1.24285,1.24355,32800000.0
2009-01-20 04:24:00,1.2436,1.2439,1.2434,1.2434,11600000.0
2009-01-20 04:25:00,1.2434,1.2436,1.24265,1.24295,12600000.0
2009-01-20 04:26:00,1.243,1.243,1.2429,1.2429,8000000.0
2009-01-20 04:27:00,1.2431,1.24345,1.2431,1.24345,5000000.0
2009-01-20 04:28:00,1.2434,1.2434,1.2429,1.2429,10000000.0
2009-01-20 04:29:00,1.2429,1.24355,1.2429,1.2433,18000000.0
2009-01-20 04:30:00,1.2433,1.24335,1.24315,1.24315,6000000.0
2009-01-20 04:31:00,1.243,1.24315,1.24275,1.24295,14000000.0
2009-01-20 04:32:00,1.2429,1.2434,1.24225,1.2428,20000000.0
2009-01-20 04:33:00,1.24295,1.2441,1.24245,1.2433,138400000.0
2009-01-20 04:34:00,1.2433,1.24355,1.24315,1.24355,9000000.0
2009-01-20 04:35:00,1.24375,1.24375,1.2431,1.24315,15000000.0
2009-01-20 04:36:00,1.24315,1.24335,1.24185,1.24245,54600000.0
2009-01-20 04:37:00,1.24245,1.2425,1.24245,1.2425,11000000.0
2009-01-20 04:38:00,1.2425,1.2438,1.2419,1.24255,63000000.0
2009-01-20 04:39:00,1.24255,1.2431,1.24245,1.2425,16600000.0
2009-01-20 04:40:00,1.2429,1.2432,1.2429,1.2432,4000000.0
2009-01-20 04:41:00,1.243,1.2432,1.24215,1.24305,13800000.0
2009-01-20 04:42:00,1.24305,1.24305,1.24195,1.2423,13400000.0
2009-01-20 04:43:00,1.24225,1.2424,1.2419,1.2424,14400000.0
2009-01-20 04:44:00,1.2424,1.24295,1.2424,1.24275,16000000.0
2009-01-20 04:45:00,1.24275,1.24275,1.2426,1.2426,17000000.0
2009-01-20 04:46:00,1.24265,1.24295,1.24235,1.24235,20000000.0
2009-01-20 04:47:00,1.24235,1.24255,1.2422,1.24255,13000000.0
2009-01-20 04:48:00,1.24255,1.2427,1.24205,1.24205,18000000.0
2009-01-20 04:49:00,1.2421,1.2422,1.2421,1.2422,3000000.0
2009-01-20 04:50:00,1.2422,1.2422,1.2422,1.2422,2000000.0
2009-01-20 04:51:00,1.24235,1.24295,1.2423,1.2423,31000000.0
2009-01-20 04:52:00,1.24235,1.24235,1.24185,1.24185,16000000.0
2009-01-20 04:53:00,1.24195,1.2422,1.24195,1.2422,3000000.0
2009-01-20 04:54:00,1.24215,1.24215,1.24215,1.24215,1000000.0
2009-01-20 04:55:00,1.24235,1.24235,1.24225,1.24235,6000000.0
2009-01-20 04:56:00,1.24205,1.24255,1.24143,1.2423,24500000.0
2009-01-20 04:57:00,1.24215,1.24285,1.24215,1.24215,33000000.0
2009-01-20 04:58:00,1.24215,1.24245,1.24205,1.24245,10000000.0
2009-01-20 04:59:00,1.24245,1.2425,1.24143,1.24245,11000000.0
2009-01-20 05:00:00,1.24245,1.24245,1.24155,1.2417,21000000.0
2009-01-20 05:01:00,1.24165,1.24225,1.24145,1.2417,16000000.0
2009-01-20 05:02:00,1.24185,1.24235,1.24185,1.24225,5000000.0
2009-01-20 05:03:00,1.2421,1.24275,1.24175,1.2421,27600000.0
2009-01-20 05:04:00,1.24225,1.2428,1.2422,1.24235,18500000.0
2009-01-20 05:05:00,1.2422,1.24265,1.2421,1.24265,16000000.0
2009-01-20 05:06:00,1.24295,1.24295,1.2422,1.2427,14300000.0
2009-01-20 05:07:00,1.2427,1.2428,1.24245,1.24245,13000000.0
2009-01-20 05:08:00,1.24245,1.2431,1.24165,1.24165,46000000.0
2009-01-20 05:09:00,1.24165,1.24285,1.2416,1.2425,23800000.0
2009-01-20 05:10:00,1.242,1.24235,1.242,1.2422,23600000.0
2009-01-20 05:11:00,1.2424,1.2424,1.24155,1.24175,8600000.0
2009-01-20 05:12:00,1.2417,1.2419,1.24145,1.24145,8400000.0
2009-01-20 05:13:00,1.2415,1.2415,1.24105,1.24125,21800000.0
2009-01-20 05:14:00,1.2411,1.2413,1.2411,1.2411,7400000.0
2009-01-20 05:15:00,1.24075,1.24165,1.24035,1.24095,31200000.0
2009-01-20 05:16:00,1.24095,1.24205,1.24095,1.2417,17900000.0
2009-01-20 05:17:00,1.24125,1.24265,1.24125,1.2413,11600000.0
2009-01-20 05:18:00,1.2413,1.2421,1.2413,1.2421,5000000.0
2009-01-20 05:19:00,1.2416,1.24165,1.24075,1.24085,21800000.0
2009-01-20 05:20:00,1.24135,1.24155,1.24135,1.24155,8200000.0
2009-01-20 05:21:00,1.24155,1.2416,1.24155,1.24155,6000000.0
2009-01-20 05:22:00,1.24155,1.2416,1.24155,1.24155,4000000.0
2009-01-20 05:23:00,1.2414,1.2416,1.24125,1.2414,12000000.0
2009-01-20 05:24:00,1.24135,1.24135,1.241,1.241,5400000.0
2009-01-20 05:25:00,1.2412,1.2415,1.2403,1.24065,25400000.0
2009-01-20 05:26:00,1.24105,1.2413,1.24065,1.2413,6000000.0
2009-01-20 05:27:00,1.24145,1.24155,1.2411,1.24135,15000000.0
2009-01-20 05:28:00,1.24115,1.2413,1.24115,1.2413,4000000.0
2009-01-20 05:29:00,1.24011,1.24071,1.23998,1.24012,40800000.0
2009-01-20 05:30:00,1.241,1.2416,1.24075,1.2416,15400000.0
2009-01-20 05:31:00,1.24145,1.24145,1.24125,1.24145,3000000.0
2009-01-20 05:32:00,1.24145,1.2416,1.24145,1.24145,3000000.0
2009-01-20 05:33:00,1.24175,1.24175,1.24115,1.24115,6000000.0
2009-01-20 05:34:00,1.24125,1.24185,1.24105,1.2413,31600000.0
2009-01-20 05:35:00,1.2413,1.2413,1.24125,1.24125,2000000.0
2009-01-20 05:36:00,1.2414,1.2414,1.2414,1.2414,1000000.0
2009-01-20 05:37:00,1.24125,1.24125,1.24125,1.24125,2000000.0
2009-01-20 05:38:00,1.24125,1.24125,1.24125,1.24125,1000000.0
2009-01-20 05:39:00,1.24145,1.24145,1.24145,1.24145,2000000.0
2009-01-20 05:40:00,1.24145,1.24145,1.24145,1.24145,3000000.0
2009-01-20 05:41:00,1.24082,1.24106,1.24067,1.24067,26600000.0
2009-01-20 05:42:00,1.2379,1.238,1.2373,1.2376,2000000.0
2009-01-20 05:43:00,1.2416,1.2416,1.2416,1.2416,2000000.0
2009-01-20 05:44:00,1.2416,1.2416,1.24095,1.24095,13000000.0
2009-01-20 05:45:00,1.241,1.24175,1.241,1.2412,14800000.0
2009-01-20 05:46:00,1.241,1.2416,1.241,1.24155,13800000.0
2009-01-20 05:47:00,1.2416,1.2416,1.24065,1.2411,17800000.0
2009-01-20 05:48:00,1.24135,1.242,1.24105,1.2413,36800000.0
2009-01-20 05:49:00,1.2413,1.2424,1.24005,1.2407,91000000.0
2009-01-20 05:50:00,1.2408,1.24145,1.2408,1.24115,14800000.0
2009-01-20 05:51:00,1.24115,1.24155,1.24045,1.2405,27600000.0
2009-01-20 05:52:00,1.24045,1.24135,1.2404,1.24095,20000000.0
2009-01-20 05:53:00,1.2409,1.2411,1.2409,1.2411,11000000.0
2009-01-20 05:54:00,1.24115,1.24115,1.24095,1.24095,3000000.0
2009-01-20 05:55:00,1.241,1.24155,1.24055,1.24095,11000000.0
2009-01-20 05:56:00,1.241,1.24115,1.2409,1.24115,6000000.0
2009-01-20 05:57:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-01-20 05:58:00,1.24095,1.24095,1.2409,1.24095,3000000.0
2009-01-20 05:59:00,1.2409,1.2409,1.2409,1.2409,1000000.0
2009-01-20 06:00:00,1.24075,1.24095,1.24075,1.24095,3000000.0
2009-01-20 06:01:00,1.241,1.241,1.24065,1.2409,11000000.0
2009-01-20 06:02:00,1.24065,1.24085,1.2402,1.24085,35800000.0
2009-01-20 06:03:00,1.24095,1.2415,1.24045,1.24065,29000000.0
2009-01-20 06:04:00,1.2405,1.2405,1.23935,1.23985,22600000.0
2009-01-20 06:05:00,1.2403,1.24115,1.2393,1.2401,50400000.0
2009-01-20 06:06:00,1.24005,1.2414,1.2398,1.2414,27400000.0
2009-01-20 06:07:00,1.2414,1.2414,1.24045,1.2408,42000000.0
2009-01-20 06:08:00,1.24095,1.2414,1.2408,1.24105,22000000.0
2009-01-20 06:09:00,1.24105,1.24145,1.24045,1.24045,35000000.0
2009-01-20 06:10:00,1.24025,1.24105,1.2401,1.2409,27600000.0
2009-01-20 06:11:00,1.2406,1.2417,1.23975,1.2417,34400000.0
2009-01-20 06:12:00,1.2417,1.242,1.2413,1.24155,20600000.0
2009-01-20 06:13:00,1.2415,1.24155,1.24015,1.24135,33000000.0
2009-01-20 06:14:00,1.24125,1.2416,1.2405,1.2411,24600000.0
2009-01-20 06:15:00,1.24115,1.24215,1.2404,1.24135,40400000.0
2009-01-20 06:16:00,1.24115,1.2415,1.23985,1.24025,54000000.0
2009-01-20 06:17:00,1.2401,1.2415,1.23955,1.2408,95000000.0
2009-01-20 06:18:00,1.2408,1.2417,1.2404,1.2416,43400000.0
2009-01-20 06:19:00,1.24175,1.2429,1.24105,1.2412,71800000.0
2009-01-20 06:20:00,1.24075,1.24235,1.24015,1.24175,63200000.0
2009-01-20 06:21:00,1.24185,1.24225,1.2414,1.2418,28600000.0
2009-01-20 06:22:00,1.24165,1.24195,1.241,1.24155,32600000.0
2009-01-20 06:23:00,1.24155,1.24205,1.24105,1.2412,39000000.0
2009-01-20 06:24:00,1.24155,1.24185,1.2412,1.24165,37800000.0
2009-01-20 06:25:00,1.2416,1.24195,1.2404,1.2414,24600000.0
2009-01-20 06:26:00,1.2413,1.2413,1.24,1.2402,76400000.0
2009-01-20 06:27:00,1.2402,1.2406,1.2384,1.239,80800000.0
2009-01-20 06:28:00,1.23885,1.2403,1.23855,1.23923,61600000.0
2009-01-20 06:29:00,1.23937,1.24055,1.23905,1.23905,72400000.0
2009-01-20 06:30:00,1.23915,1.2394,1.23835,1.2392,47800000.0
2009-01-20 06:31:00,1.2392,1.23965,1.2392,1.23965,11000000.0
2009-01-20 06:32:00,1.23965,1.2401,1.23855,1.24,44600000.0
2009-01-20 06:33:00,1.2401,1.24015,1.23885,1.24015,48000000.0
2009-01-20 06:34:00,1.23985,1.24025,1.23855,1.2401,65400000.0
2009-01-20 06:35:00,1.24,1.24105,1.23935,1.23935,71000000.0
2009-01-20 06:36:00,1.23945,1.2407,1.23945,1.24015,54800000.0
2009-01-20 06:37:00,1.24025,1.24095,1.23945,1.23945,45000000.0
2009-01-20 06:38:00,1.2393,1.23985,1.23845,1.2394,60400000.0
2009-01-20 06:39:00,1.2394,1.2394,1.23835,1.2386,60200000.0
2009-01-20 06:40:00,1.2387,1.2397,1.2387,1.2395,46400000.0
2009-01-20 06:41:00,1.2395,1.24075,1.23905,1.23905,23000000.0
2009-01-20 06:42:00,1.239,1.2398,1.23845,1.2394,87800000.0
2009-01-20 06:43:00,1.23945,1.2398,1.23895,1.2393,25000000.0
2009-01-20 06:44:00,1.2395,1.2399,1.2395,1.23985,12000000.0
2009-01-20 06:45:00,1.23955,1.2397,1.23855,1.23885,31200000.0
2009-01-20 06:46:00,1.2387,1.23975,1.2387,1.2397,20400000.0
2009-01-20 06:47:00,1.2394,1.23955,1.2394,1.23955,2000000.0
2009-01-20 06:48:00,1.2393,1.2403,1.2393,1.23955,19600000.0
2009-01-20 06:49:00,1.2397,1.2405,1.2397,1.2403,18800000.0
2009-01-20 06:50:00,1.2403,1.2405,1.2389,1.2389,65600000.0
2009-01-20 06:51:00,1.23905,1.24,1.23885,1.23885,22200000.0
2009-01-20 06:52:00,1.23915,1.241,1.23895,1.24005,82400000.0
2009-01-20 06:53:00,1.24025,1.2404,1.2399,1.2402,28600000.0
2009-01-20 06:54:00,1.24025,1.2406,1.24015,1.2404,35800000.0
2009-01-20 06:55:00,1.2402,1.2406,1.23915,1.24035,39400000.0
2009-01-20 06:56:00,1.2404,1.24075,1.23995,1.2402,49400000.0
2009-01-20 06:57:00,1.24065,1.24065,1.23975,1.23995,22400000.0
2009-01-20 06:58:00,1.23985,1.2408,1.2394,1.2406,40800000.0
2009-01-20 06:59:00,1.2404,1.2404,1.2402,1.2404,7000000.0
2009-01-20 07:00:00,1.2404,1.24135,1.24,1.24,48200000.0
2009-01-20 07:01:00,1.24025,1.2417,1.24,1.2417,50800000.0
2009-01-20 07:02:00,1.24155,1.24155,1.23985,1.2407,70400000.0
2009-01-20 07:03:00,1.2411,1.2415,1.2403,1.24055,56800000.0
2009-01-20 07:04:00,1.2405,1.24105,1.2399,1.24065,56400000.0
2009-01-20 07:05:00,1.2405,1.2405,1.23895,1.23985,57000000.0
2009-01-20 07:06:00,1.24,1.2405,1.2391,1.2391,74000000.0
2009-01-20 07:07:00,1.2389,1.2401,1.23875,1.23985,67200000.0
2009-01-20 07:08:00,1.2398,1.24015,1.2393,1.24015,53400000.0
2009-01-20 07:09:00,1.2401,1.2401,1.23935,1.23985,53600000.0
2009-01-20 07:10:00,1.23955,1.2403,1.2393,1.23995,105400000.0
2009-01-20 07:11:00,1.23995,1.2404,1.2399,1.2404,42000000.0
2009-01-20 07:12:00,1.24035,1.2404,1.2402,1.2402,27200000.0
2009-01-20 07:13:00,1.2403,1.2405,1.23995,1.23995,15000000.0
2009-01-20 07:14:00,1.24015,1.24055,1.2401,1.24055,44000000.0
2009-01-20 07:15:00,1.2407,1.24105,1.2396,1.2397,52200000.0
2009-01-20 07:16:00,1.2399,1.24205,1.23988,1.24185,59000000.0
2009-01-20 07:17:00,1.24105,1.24145,1.23995,1.2405,50000000.0
2009-01-20 07:18:00,1.24055,1.24055,1.24035,1.24055,11400000.0
2009-01-20 07:19:00,1.24055,1.24055,1.2403,1.24035,27200000.0
2009-01-20 07:20:00,1.24035,1.24065,1.23995,1.2402,24000000.0
2009-01-20 07:21:00,1.2402,1.24075,1.24,1.24005,23000000.0
2009-01-20 07:22:00,1.24015,1.24065,1.2401,1.24015,31200000.0
2009-01-20 07:23:00,1.2402,1.24045,1.2398,1.24015,49400000.0
2009-01-20 07:24:00,1.2404,1.2405,1.24,1.2401,40800000.0
2009-01-20 07:25:00,1.2401,1.24035,1.2394,1.2394,52200000.0
2009-01-20 07:26:00,1.2393,1.23945,1.2384,1.23915,56800000.0
2009-01-20 07:27:00,1.23915,1.2411,1.23805,1.24035,54600000.0
2009-01-20 07:28:00,1.2403,1.2403,1.23895,1.2393,55400000.0
2009-01-20 07:29:00,1.23915,1.23955,1.23795,1.2393,32800000.0
2009-01-20 07:30:00,1.239,1.23955,1.2388,1.2395,17000000.0
2009-01-20 07:31:00,1.23945,1.2405,1.23735,1.23755,42200000.0
2009-01-20 07:32:00,1.23785,1.23955,1.23785,1.2395,10000000.0
2009-01-20 07:33:00,1.2392,1.23935,1.2386,1.2387,10600000.0
2009-01-20 07:34:00,1.2387,1.23945,1.2387,1.23945,12000000.0
2009-01-20 07:35:00,1.23925,1.2394,1.23925,1.2394,7000000.0
2009-01-20 07:36:00,1.23945,1.23945,1.23835,1.2385,15400000.0
2009-01-20 07:37:00,1.23865,1.23915,1.23835,1.23915,17600000.0
2009-01-20 07:38:00,1.2393,1.2393,1.23845,1.23905,19000000.0
2009-01-20 07:39:00,1.23925,1.2406,1.23925,1.23995,24000000.0
2009-01-20 07:40:00,1.24,1.24085,1.23975,1.24025,33600000.0
2009-01-20 07:41:00,1.2402,1.2408,1.24,1.2407,25800000.0
2009-01-20 07:42:00,1.24085,1.24125,1.23955,1.2401,37000000.0
2009-01-20 07:43:00,1.2401,1.24035,1.2396,1.23985,38400000.0
2009-01-20 07:44:00,1.24005,1.24105,1.24005,1.2405,33200000.0
2009-01-20 07:45:00,1.2408,1.24085,1.23945,1.24005,56000000.0
2009-01-20 07:46:00,1.241,1.24145,1.24025,1.2404,64400000.0
2009-01-20 07:47:00,1.24055,1.2408,1.24,1.24,24200000.0
2009-01-20 07:48:00,1.24,1.2404,1.23935,1.23935,17400000.0
2009-01-20 07:49:00,1.23925,1.24095,1.23925,1.24025,32800000.0
2009-01-20 07:50:00,1.2399,1.24015,1.23935,1.2396,25000000.0
2009-01-20 07:51:00,1.2396,1.2401,1.2396,1.24,20000000.0
2009-01-20 07:52:00,1.23985,1.23985,1.2381,1.23815,48000000.0
2009-01-20 07:53:00,1.238,1.23895,1.2377,1.23795,28600000.0
2009-01-20 07:54:00,1.2381,1.2384,1.2379,1.23825,29000000.0
2009-01-20 07:55:00,1.2382,1.2395,1.2382,1.23845,88800000.0
2009-01-20 07:56:00,1.2387,1.2392,1.2377,1.239,54200000.0
2009-01-20 07:57:00,1.23865,1.23895,1.2382,1.23895,22800000.0
2009-01-20 07:58:00,1.23875,1.23885,1.23785,1.23805,35600000.0
2009-01-20 07:59:00,1.23745,1.24065,1.23725,1.23985,32200000.0
2009-01-20 08:00:00,1.23985,1.24055,1.23905,1.2392,42400000.0
2009-01-20 08:01:00,1.2391,1.2399,1.23755,1.2383,40600000.0
2009-01-20 08:02:00,1.2384,1.23905,1.23755,1.23795,43000000.0
2009-01-20 08:03:00,1.2379,1.2393,1.23655,1.23925,29800000.0
2009-01-20 08:04:00,1.2394,1.2394,1.239,1.2391,15000000.0
2009-01-20 08:05:00,1.23915,1.2399,1.23905,1.2397,24600000.0
2009-01-20 08:06:00,1.2397,1.2406,1.2397,1.2401,16000000.0
2009-01-20 08:07:00,1.2401,1.2408,1.24,1.24055,24000000.0
2009-01-20 08:08:00,1.2409,1.24125,1.24005,1.2405,50400000.0
2009-01-20 08:09:00,1.24075,1.2414,1.239,1.2413,42600000.0
2009-01-20 08:10:00,1.24155,1.2419,1.2411,1.2411,20000000.0
2009-01-20 08:11:00,1.2414,1.2415,1.23975,1.23975,41400000.0
2009-01-20 08:12:00,1.23975,1.2409,1.23875,1.24085,65000000.0
2009-01-20 08:13:00,1.2408,1.2408,1.2389,1.23925,22000000.0
2009-01-20 08:14:00,1.23945,1.242,1.23925,1.241,49800000.0
2009-01-20 08:15:00,1.241,1.2418,1.23975,1.24135,76600000.0
2009-01-20 08:16:00,1.24115,1.2414,1.2405,1.2414,21600000.0
2009-01-20 08:17:00,1.2412,1.24135,1.2407,1.2409,21200000.0
2009-01-20 08:18:00,1.2411,1.24135,1.24095,1.2412,40400000.0
2009-01-20 08:19:00,1.2412,1.2415,1.2411,1.2414,13200000.0
2009-01-20 08:20:00,1.24135,1.24145,1.24135,1.24145,12800000.0
2009-01-20 08:21:00,1.24165,1.24175,1.24145,1.24175,16200000.0
2009-01-20 08:22:00,1.2416,1.24215,1.241,1.24195,35800000.0
2009-01-20 08:23:00,1.2421,1.2422,1.24185,1.2421,33800000.0
2009-01-20 08:24:00,1.2421,1.24235,1.2418,1.2421,17000000.0
2009-01-20 08:25:00,1.2418,1.2421,1.24145,1.24145,15800000.0
2009-01-20 08:26:00,1.24145,1.2416,1.24115,1.2413,20800000.0
2009-01-20 08:27:00,1.24115,1.2413,1.24055,1.24055,29200000.0
2009-01-20 08:28:00,1.2403,1.241,1.24005,1.24095,36600000.0
2009-01-20 08:29:00,1.2409,1.2409,1.23985,1.23985,12600000.0
2009-01-20 08:30:00,1.2399,1.2405,1.23925,1.24015,45200000.0
2009-01-20 08:31:00,1.23955,1.24015,1.23935,1.24,39000000.0
2009-01-20 08:32:00,1.24,1.2412,1.2399,1.241,30600000.0
2009-01-20 08:33:00,1.2408,1.2408,1.24025,1.2403,13400000.0
2009-01-20 08:34:00,1.24045,1.2415,1.24045,1.2409,26000000.0
2009-01-20 08:35:00,1.24085,1.24145,1.2405,1.241,13400000.0
2009-01-20 08:36:00,1.24095,1.2418,1.24095,1.24135,20600000.0
2009-01-20 08:37:00,1.24135,1.24135,1.24025,1.24045,21400000.0
2009-01-20 08:38:00,1.24045,1.2406,1.24045,1.2406,3000000.0
2009-01-20 08:39:00,1.24045,1.24085,1.24045,1.2407,6000000.0
2009-01-20 08:40:00,1.24095,1.24155,1.2407,1.24105,15200000.0
2009-01-20 08:41:00,1.239,1.2395,1.2389,1.2395,12800000.0
2009-01-20 08:42:00,1.24105,1.24115,1.24095,1.24095,12800000.0
2009-01-20 08:43:00,1.24105,1.24165,1.241,1.24115,11000000.0
2009-01-20 08:44:00,1.24155,1.2421,1.24115,1.2418,41000000.0
2009-01-20 08:45:00,1.2417,1.2419,1.24085,1.24105,39800000.0
2009-01-20 08:46:00,1.2412,1.24185,1.241,1.2414,30600000.0
2009-01-20 08:47:00,1.24155,1.24165,1.2414,1.2416,16800000.0
2009-01-20 08:48:00,1.2414,1.2416,1.24115,1.24135,15200000.0
2009-01-20 08:49:00,1.2415,1.2428,1.2415,1.2419,26800000.0
2009-01-20 08:50:00,1.24185,1.24205,1.2418,1.24195,8000000.0
2009-01-20 08:51:00,1.2418,1.24235,1.2418,1.24235,6000000.0
2009-01-20 08:52:00,1.2424,1.243,1.2424,1.2425,11000000.0
2009-01-20 08:53:00,1.24255,1.24335,1.2423,1.24325,27000000.0
2009-01-20 08:54:00,1.2431,1.2435,1.24235,1.24265,34200000.0
2009-01-20 08:55:00,1.2426,1.24265,1.2414,1.24165,51000000.0
2009-01-20 08:56:00,1.2416,1.2417,1.24095,1.2417,16200000.0
2009-01-20 08:57:00,1.24185,1.2422,1.24185,1.2419,20000000.0
2009-01-20 08:58:00,1.24215,1.2423,1.24155,1.24155,30400000.0
2009-01-20 08:59:00,1.2414,1.24255,1.2406,1.2425,80200000.0
2009-01-20 09:00:00,1.2426,1.24335,1.2423,1.2426,40400000.0
2009-01-20 09:01:00,1.24255,1.2429,1.24215,1.2429,51600000.0
2009-01-20 09:02:00,1.2429,1.2431,1.2424,1.24245,52000000.0
2009-01-20 09:03:00,1.2425,1.24445,1.24235,1.2433,70000000.0
2009-01-20 09:04:00,1.2433,1.24475,1.2431,1.24425,120000000.0
2009-01-20 09:05:00,1.24425,1.24445,1.24375,1.24385,59400000.0
2009-01-20 09:06:00,1.24375,1.24375,1.24325,1.24325,33600000.0
2009-01-20 09:07:00,1.24305,1.24395,1.2413,1.242,123200000.0
2009-01-20 09:08:00,1.2421,1.24335,1.242,1.2433,89400000.0
2009-01-20 09:09:00,1.24325,1.2434,1.2427,1.24295,62800000.0
2009-01-20 09:10:00,1.24285,1.2438,1.2423,1.2425,65000000.0
2009-01-20 09:11:00,1.24255,1.24355,1.24135,1.24355,87800000.0
2009-01-20 09:12:00,1.2432,1.244,1.24295,1.244,45000000.0
2009-01-20 09:13:00,1.2439,1.244,1.2428,1.244,38000000.0
2009-01-20 09:14:00,1.24395,1.24395,1.2422,1.2422,59200000.0
2009-01-20 09:15:00,1.242,1.24335,1.24165,1.24265,65200000.0
2009-01-20 09:16:00,1.24265,1.2438,1.2426,1.2438,29000000.0
2009-01-20 09:17:00,1.2434,1.2442,1.24313,1.24375,71600000.0
2009-01-20 09:18:00,1.24365,1.2448,1.24255,1.2431,66600000.0
2009-01-20 09:19:00,1.2432,1.24345,1.24215,1.2422,118200000.0
2009-01-20 09:20:00,1.2424,1.24265,1.24105,1.24105,89000000.0
2009-01-20 09:21:00,1.241,1.2426,1.24085,1.24215,61600000.0
2009-01-20 09:22:00,1.24215,1.24295,1.24085,1.2424,117400000.0
2009-01-20 09:23:00,1.2424,1.2428,1.24125,1.24145,94400000.0
2009-01-20 09:24:00,1.24115,1.2431,1.2409,1.2428,69400000.0
2009-01-20 09:25:00,1.2427,1.24285,1.24205,1.24215,54800000.0
2009-01-20 09:26:00,1.2421,1.24275,1.242,1.24225,42600000.0
2009-01-20 09:27:00,1.24225,1.2424,1.2416,1.2416,17000000.0
2009-01-20 09:28:00,1.2418,1.2422,1.24175,1.2418,17400000.0
2009-01-20 09:29:00,1.2418,1.2418,1.24135,1.2416,16400000.0
2009-01-20 09:30:00,1.2416,1.242,1.2414,1.242,28000000.0
2009-01-20 09:31:00,1.2418,1.24265,1.24175,1.2424,48800000.0
2009-01-20 09:32:00,1.24265,1.24265,1.2422,1.2424,13000000.0
2009-01-20 09:33:00,1.24225,1.2426,1.23895,1.24005,93200000.0
2009-01-20 09:34:00,1.2406,1.24125,1.2401,1.2403,70400000.0
2009-01-20 09:35:00,1.24005,1.241,1.23835,1.23835,111400000.0
2009-01-20 09:36:00,1.23845,1.2411,1.23845,1.2405,79800000.0
2009-01-20 09:37:00,1.2409,1.2409,1.24,1.24,25400000.0
2009-01-20 09:38:00,1.23995,1.24045,1.23995,1.2403,24000000.0
2009-01-20 09:39:00,1.24,1.24015,1.23965,1.2398,31000000.0
2009-01-20 09:40:00,1.2404,1.24065,1.2397,1.2397,58200000.0
2009-01-20 09:41:00,1.2402,1.24045,1.2395,1.24045,57000000.0
2009-01-20 09:42:00,1.2402,1.2411,1.23885,1.23885,86000000.0
2009-01-20 09:43:00,1.23905,1.23985,1.23855,1.2393,53000000.0
2009-01-20 09:44:00,1.2393,1.24045,1.2391,1.2398,63000000.0
2009-01-20 09:45:00,1.2398,1.24105,1.23905,1.24,79800000.0
2009-01-20 09:46:00,1.24,1.24125,1.2392,1.24125,60200000.0
2009-01-20 09:47:00,1.24105,1.2414,1.2402,1.24055,65000000.0
2009-01-20 09:48:00,1.2406,1.241,1.23905,1.24005,52600000.0
2009-01-20 09:49:00,1.2401,1.2416,1.24,1.2404,46000000.0
2009-01-20 09:50:00,1.24045,1.24175,1.2401,1.24105,68400000.0
2009-01-20 09:51:00,1.2416,1.2416,1.24025,1.2406,40600000.0
2009-01-20 09:52:00,1.24025,1.24195,1.23975,1.24065,69800000.0
2009-01-20 09:53:00,1.24185,1.24225,1.2407,1.24205,19000000.0
2009-01-20 09:54:00,1.2422,1.24245,1.24125,1.24125,18000000.0
2009-01-20 09:55:00,1.24125,1.24295,1.24125,1.24225,30200000.0
2009-01-20 09:56:00,1.24225,1.24355,1.24215,1.2429,49400000.0
2009-01-20 09:57:00,1.2428,1.2447,1.2427,1.24395,102000000.0
2009-01-20 09:58:00,1.244,1.2447,1.2432,1.2432,128000000.0
2009-01-20 09:59:00,1.243,1.24365,1.2426,1.24285,79200000.0
2009-01-20 10:00:00,1.2429,1.2439,1.2421,1.2421,85600000.0
2009-01-20 10:01:00,1.24205,1.2434,1.24185,1.2427,107000000.0
2009-01-20 10:02:00,1.24295,1.24315,1.2424,1.24265,32000000.0
2009-01-20 10:03:00,1.24265,1.2428,1.242,1.2423,25800000.0
2009-01-20 10:04:00,1.24245,1.24435,1.24155,1.24355,78400000.0
2009-01-20 10:05:00,1.24405,1.24405,1.24245,1.24255,100200000.0
2009-01-20 10:06:00,1.24245,1.24315,1.24235,1.2431,49200000.0
2009-01-20 10:07:00,1.2431,1.24315,1.2418,1.24255,69000000.0
2009-01-20 10:08:00,1.2424,1.2433,1.24215,1.24275,66400000.0
2009-01-20 10:09:00,1.2421,1.24335,1.2421,1.24275,35200000.0
2009-01-20 10:10:00,1.243,1.24305,1.2422,1.24275,56200000.0
2009-01-20 10:11:00,1.24275,1.2428,1.24215,1.24265,76200000.0
2009-01-20 10:12:00,1.24275,1.2436,1.2425,1.24345,61400000.0
2009-01-20 10:13:00,1.24345,1.24475,1.24345,1.2444,49000000.0
2009-01-20 10:14:00,1.2445,1.24485,1.24345,1.2444,80000000.0
2009-01-20 10:15:00,1.2444,1.24485,1.244,1.2448,106000000.0
2009-01-20 10:16:00,1.24475,1.245,1.24115,1.2429,98000000.0
2009-01-20 10:17:00,1.24295,1.24465,1.24255,1.24455,85600000.0
2009-01-20 10:18:00,1.2444,1.2444,1.2429,1.243,66800000.0
2009-01-20 10:19:00,1.24295,1.243,1.24205,1.24225,57400000.0
2009-01-20 10:20:00,1.2423,1.24305,1.24175,1.24175,79600000.0
2009-01-20 10:21:00,1.2416,1.24285,1.24145,1.24235,85600000.0
2009-01-20 10:22:00,1.2424,1.24355,1.2418,1.2419,25400000.0
2009-01-20 10:23:00,1.2419,1.242,1.2419,1.242,42800000.0
2009-01-20 10:24:00,1.24215,1.24245,1.24195,1.24195,42400000.0
2009-01-20 10:25:00,1.242,1.2421,1.2414,1.2416,37800000.0
2009-01-20 10:26:00,1.24175,1.2424,1.24175,1.24205,17400000.0
2009-01-20 10:27:00,1.24225,1.24275,1.24225,1.2424,18000000.0
2009-01-20 10:28:00,1.2426,1.2428,1.24185,1.242,24200000.0
2009-01-20 10:29:00,1.24185,1.24295,1.24185,1.2421,13600000.0
2009-01-20 10:30:00,1.2419,1.24205,1.24115,1.242,31600000.0
2009-01-20 10:31:00,1.2421,1.24245,1.2412,1.24195,77800000.0
2009-01-20 10:32:00,1.24195,1.24245,1.2418,1.24185,37000000.0
2009-01-20 10:33:00,1.2418,1.2422,1.2418,1.24215,18000000.0
2009-01-20 10:34:00,1.2422,1.2424,1.2411,1.24205,32600000.0
2009-01-20 10:35:00,1.24235,1.24245,1.2409,1.24235,75800000.0
2009-01-20 10:36:00,1.2427,1.2427,1.2414,1.24145,50600000.0
2009-01-20 10:37:00,1.24165,1.24185,1.2414,1.2417,67200000.0
2009-01-20 10:38:00,1.2419,1.2426,1.24145,1.2421,52400000.0
2009-01-20 10:39:00,1.24215,1.2426,1.24095,1.24105,59200000.0
2009-01-20 10:40:00,1.24085,1.24165,1.24065,1.24125,17400000.0
2009-01-20 10:41:00,1.24125,1.2422,1.2406,1.24105,45800000.0
2009-01-20 10:42:00,1.2408,1.24105,1.2408,1.241,12800000.0
2009-01-20 10:43:00,1.24105,1.24165,1.24075,1.2408,91000000.0
2009-01-20 10:44:00,1.24095,1.24175,1.24065,1.2415,58000000.0
2009-01-20 10:45:00,1.24115,1.24115,1.23975,1.2404,90200000.0
2009-01-20 10:46:00,1.24035,1.24135,1.23965,1.2413,73400000.0
2009-01-20 10:47:00,1.24125,1.2418,1.24105,1.2412,49200000.0
2009-01-20 10:48:00,1.2414,1.2416,1.241,1.24135,26000000.0
2009-01-20 10:49:00,1.2414,1.2417,1.2408,1.2417,29600000.0
2009-01-20 10:50:00,1.2417,1.2427,1.24055,1.24105,57600000.0
2009-01-20 10:51:00,1.24105,1.24275,1.24075,1.24175,50600000.0
2009-01-20 10:52:00,1.24175,1.2423,1.24135,1.24145,24800000.0
2009-01-20 10:53:00,1.24145,1.24235,1.241,1.24235,69200000.0
2009-01-20 10:54:00,1.24235,1.24235,1.24155,1.2419,41400000.0
2009-01-20 10:55:00,1.24185,1.2424,1.2416,1.2424,7000000.0
2009-01-20 10:56:00,1.24275,1.24285,1.2423,1.2426,28400000.0
2009-01-20 10:57:00,1.2426,1.2426,1.2422,1.24225,7000000.0
2009-01-20 10:58:00,1.2424,1.24245,1.2423,1.2424,9000000.0
2009-01-20 10:59:00,1.24245,1.2432,1.242,1.24275,17000000.0
2009-01-20 11:00:00,1.24275,1.2436,1.2424,1.24297,32600000.0
2009-01-20 11:01:00,1.24342,1.24355,1.24295,1.24295,19800000.0
2009-01-20 11:02:00,1.243,1.244,1.2427,1.2431,14600000.0
2009-01-20 11:03:00,1.24325,1.24325,1.24285,1.2432,9000000.0
2009-01-20 11:04:00,1.24315,1.24315,1.2429,1.24315,9000000.0
2009-01-20 11:05:00,1.24315,1.2438,1.2428,1.243,28000000.0
2009-01-20 11:06:00,1.2432,1.244,1.24317,1.24317,5400000.0
2009-01-20 11:07:00,1.24302,1.24525,1.24302,1.2445,43800000.0
2009-01-20 11:08:00,1.2444,1.2449,1.2444,1.24455,17000000.0
2009-01-20 11:09:00,1.24465,1.24495,1.2443,1.2448,22000000.0
2009-01-20 11:10:00,1.24485,1.2452,1.24345,1.2447,56600000.0
2009-01-20 11:11:00,1.24465,1.2447,1.2441,1.24425,22000000.0
2009-01-20 11:12:00,1.2445,1.245,1.2441,1.2441,40800000.0
2009-01-20 11:13:00,1.2441,1.24435,1.24285,1.24285,68000000.0
2009-01-20 11:14:00,1.2431,1.24415,1.24305,1.2434,47200000.0
2009-01-20 11:15:00,1.24345,1.24345,1.24305,1.2432,24200000.0
2009-01-20 11:16:00,1.2432,1.2435,1.2429,1.243,43800000.0
2009-01-20 11:17:00,1.243,1.2433,1.2425,1.2432,84000000.0
2009-01-20 11:18:00,1.2432,1.24485,1.2432,1.2433,134800000.0
2009-01-20 11:19:00,1.24325,1.2444,1.24285,1.2432,114400000.0
2009-01-20 11:20:00,1.24305,1.2436,1.2425,1.2429,83400000.0
2009-01-20 11:21:00,1.24295,1.24445,1.24245,1.24345,141600000.0
2009-01-20 11:22:00,1.2435,1.2453,1.2431,1.24445,92600000.0
2009-01-20 11:23:00,1.24445,1.2452,1.24225,1.2437,111400000.0
2009-01-20 11:24:00,1.2437,1.2442,1.24345,1.24375,65600000.0
2009-01-20 11:25:00,1.24375,1.24395,1.2435,1.2435,33600000.0
2009-01-20 11:26:00,1.24345,1.24445,1.2434,1.2434,48800000.0
2009-01-20 11:27:00,1.24355,1.2449,1.24345,1.24425,23600000.0
2009-01-20 11:28:00,1.24395,1.2448,1.24385,1.2441,14000000.0
2009-01-20 11:29:00,1.24405,1.24445,1.2437,1.24435,19000000.0
2009-01-20 11:30:00,1.24415,1.2446,1.24375,1.24435,33800000.0
2009-01-20 11:31:00,1.2439,1.24435,1.2436,1.2437,28600000.0
2009-01-20 11:32:00,1.24365,1.24365,1.24325,1.2436,33600000.0
2009-01-20 11:33:00,1.2436,1.2436,1.24265,1.24325,46600000.0
2009-01-20 11:34:00,1.2433,1.24435,1.2429,1.24435,35800000.0
2009-01-20 11:35:00,1.2443,1.24535,1.2443,1.2453,21000000.0
2009-01-20 11:36:00,1.24525,1.24525,1.2444,1.24485,45400000.0
2009-01-20 11:37:00,1.24475,1.24525,1.24455,1.2449,26600000.0
2009-01-20 11:38:00,1.24485,1.2451,1.24415,1.2442,38600000.0
2009-01-20 11:39:00,1.2442,1.245,1.2442,1.2448,8400000.0
2009-01-20 11:40:00,1.2448,1.245,1.2448,1.245,7000000.0
2009-01-20 11:41:00,1.24505,1.2454,1.2438,1.2438,59000000.0
2009-01-20 11:42:00,1.24375,1.24595,1.24375,1.24455,71800000.0
2009-01-20 11:43:00,1.245,1.24555,1.24405,1.24495,58200000.0
2009-01-20 11:44:00,1.24495,1.24505,1.24265,1.24415,74600000.0
2009-01-20 11:45:00,1.2443,1.245,1.24295,1.2438,96200000.0
2009-01-20 11:46:00,1.2441,1.2465,1.2438,1.24455,59600000.0
2009-01-20 11:47:00,1.24455,1.24555,1.24435,1.2451,96800000.0
2009-01-20 11:48:00,1.24485,1.2462,1.24475,1.2457,55600000.0
2009-01-20 11:49:00,1.24565,1.24725,1.2449,1.24545,132000000.0
2009-01-20 11:50:00,1.24545,1.24645,1.24495,1.246,246800000.0
2009-01-20 11:51:00,1.246,1.24675,1.2451,1.24545,118000000.0
2009-01-20 11:52:00,1.2455,1.2466,1.2455,1.2461,52200000.0
2009-01-20 11:53:00,1.246,1.246,1.2456,1.2457,29800000.0
2009-01-20 11:54:00,1.24565,1.2459,1.24495,1.24525,39200000.0
2009-01-20 11:55:00,1.24525,1.24545,1.24435,1.24465,57200000.0
2009-01-20 11:56:00,1.24455,1.2451,1.24455,1.2451,8600000.0
2009-01-20 11:57:00,1.24495,1.24525,1.2442,1.24505,34000000.0
2009-01-20 11:58:00,1.2447,1.2457,1.2439,1.24425,109800000.0
2009-01-20 11:59:00,1.24415,1.2459,1.244,1.2456,136800000.0
2009-01-20 12:00:00,1.2456,1.2465,1.24425,1.24475,100800000.0
2009-01-20 12:01:00,1.24505,1.24585,1.2443,1.2455,79000000.0
2009-01-20 12:02:00,1.2455,1.2471,1.24455,1.24565,95800000.0
2009-01-20 12:03:00,1.24565,1.24635,1.24525,1.24575,147600000.0
2009-01-20 12:04:00,1.24575,1.246,1.2452,1.24555,54800000.0
2009-01-20 12:05:00,1.246,1.2463,1.24505,1.24575,47400000.0
2009-01-20 12:06:00,1.24575,1.24575,1.24375,1.24455,70200000.0
2009-01-20 12:07:00,1.24455,1.24525,1.24455,1.2449,47200000.0
2009-01-20 12:08:00,1.24485,1.2457,1.24355,1.2442,126000000.0
2009-01-20 12:09:00,1.2443,1.2455,1.2441,1.2455,59000000.0
2009-01-20 12:10:00,1.2455,1.2455,1.24435,1.2447,58400000.0
2009-01-20 12:11:00,1.24445,1.24475,1.24315,1.24315,88400000.0
2009-01-20 12:12:00,1.24315,1.24445,1.24255,1.2441,76000000.0
2009-01-20 12:13:00,1.2441,1.2446,1.244,1.244,29000000.0
2009-01-20 12:14:00,1.24395,1.2445,1.24395,1.24405,22000000.0
2009-01-20 12:15:00,1.2441,1.2447,1.2441,1.2447,20000000.0
2009-01-20 12:16:00,1.24465,1.24515,1.2444,1.24515,22200000.0
2009-01-20 12:17:00,1.2451,1.24535,1.24475,1.24475,21600000.0
2009-01-20 12:18:00,1.2448,1.2455,1.24405,1.24475,57000000.0
2009-01-20 12:19:00,1.24475,1.2455,1.24455,1.2453,88600000.0
2009-01-20 12:20:00,1.2455,1.2471,1.2449,1.24575,79000000.0
2009-01-20 12:21:00,1.2458,1.24675,1.24565,1.246,86600000.0
2009-01-20 12:22:00,1.2461,1.247,1.2451,1.246,109600000.0
2009-01-20 12:23:00,1.246,1.24605,1.2454,1.24595,44000000.0
2009-01-20 12:24:00,1.24585,1.24595,1.2444,1.2455,46800000.0
2009-01-20 12:25:00,1.24545,1.24545,1.24485,1.24495,75400000.0
2009-01-20 12:26:00,1.24495,1.24585,1.24465,1.2452,166000000.0
2009-01-20 12:27:00,1.2451,1.2452,1.24465,1.24465,66800000.0
2009-01-20 12:28:00,1.2445,1.24595,1.2445,1.24485,54200000.0
2009-01-20 12:29:00,1.2448,1.24535,1.2446,1.2452,54600000.0
2009-01-20 12:30:00,1.24495,1.24615,1.24495,1.24575,23400000.0
2009-01-20 12:31:00,1.24595,1.2468,1.24575,1.2459,19600000.0
2009-01-20 12:32:00,1.2459,1.24685,1.24578,1.24655,17000000.0
2009-01-20 12:33:00,1.2463,1.2463,1.24515,1.24555,70200000.0
2009-01-20 12:34:00,1.24555,1.24575,1.24505,1.24505,28200000.0
2009-01-20 12:35:00,1.24505,1.24535,1.245,1.24535,70600000.0
2009-01-20 12:36:00,1.24555,1.2459,1.24535,1.2456,31200000.0
2009-01-20 12:37:00,1.24695,1.24695,1.2458,1.24695,16600000.0
2009-01-20 12:38:00,1.24645,1.24685,1.2461,1.24685,9400000.0
2009-01-20 12:39:00,1.2471,1.2479,1.2471,1.2477,14000000.0
2009-01-20 12:40:00,1.2479,1.2479,1.247,1.2473,35000000.0
2009-01-20 12:41:00,1.24725,1.2478,1.24635,1.2466,67200000.0
2009-01-20 12:42:00,1.2466,1.24785,1.2466,1.2478,70800000.0
2009-01-20 12:43:00,1.24775,1.24805,1.247,1.24765,67600000.0
2009-01-20 12:44:00,1.2477,1.2479,1.24665,1.2475,95000000.0
2009-01-20 12:45:00,1.2473,1.24805,1.24705,1.2471,65600000.0
2009-01-20 12:46:00,1.24725,1.2475,1.24625,1.24645,116800000.0
2009-01-20 12:47:00,1.24645,1.2471,1.2464,1.2471,28200000.0
2009-01-20 12:48:00,1.2469,1.24765,1.2466,1.24725,38000000.0
2009-01-20 12:49:00,1.24725,1.24815,1.2464,1.24655,93800000.0
2009-01-20 12:50:00,1.24655,1.2473,1.24655,1.2472,78400000.0
2009-01-20 12:51:00,1.247,1.2481,1.247,1.2479,41000000.0
2009-01-20 12:52:00,1.24795,1.2481,1.2474,1.2474,33600000.0
2009-01-20 12:53:00,1.24765,1.24825,1.24725,1.24785,46600000.0
2009-01-20 12:54:00,1.24785,1.24825,1.2477,1.2477,25200000.0
2009-01-20 12:55:00,1.24785,1.24805,1.24695,1.24705,47400000.0
2009-01-20 12:56:00,1.24685,1.2477,1.24685,1.2473,18000000.0
2009-01-20 12:57:00,1.24705,1.2473,1.2466,1.24665,35000000.0
2009-01-20 12:58:00,1.2466,1.2471,1.2466,1.24665,45000000.0
2009-01-20 12:59:00,1.2466,1.24725,1.2465,1.2469,75200000.0
2009-01-20 13:00:00,1.2469,1.2478,1.24615,1.24655,130400000.0
2009-01-20 13:01:00,1.24675,1.24755,1.2465,1.247,59600000.0
2009-01-20 13:02:00,1.24705,1.24705,1.24605,1.24665,117200000.0
2009-01-20 13:03:00,1.24655,1.2469,1.2465,1.2467,30200000.0
2009-01-20 13:04:00,1.2466,1.2473,1.24605,1.24635,52600000.0
2009-01-20 13:05:00,1.246,1.24705,1.2458,1.2463,75800000.0
2009-01-20 13:06:00,1.2463,1.2477,1.2458,1.2475,67400000.0
2009-01-20 13:07:00,1.24765,1.24875,1.24735,1.2481,51400000.0
2009-01-20 13:08:00,1.24815,1.24845,1.24665,1.24745,47800000.0
2009-01-20 13:09:00,1.2474,1.24765,1.24665,1.2473,70600000.0
2009-01-20 13:10:00,1.2473,1.2476,1.24625,1.24685,67600000.0
2009-01-20 13:11:00,1.2471,1.2471,1.2458,1.24605,91200000.0
2009-01-20 13:12:00,1.24615,1.2471,1.2458,1.2469,85400000.0
2009-01-20 13:13:00,1.24695,1.24735,1.24635,1.24675,103000000.0
2009-01-20 13:14:00,1.2467,1.2469,1.246,1.24655,148800000.0
2009-01-20 13:15:00,1.24635,1.2471,1.24605,1.2469,73000000.0
2009-01-20 13:16:00,1.24615,1.2471,1.24595,1.24625,80000000.0
2009-01-20 13:17:00,1.24635,1.24675,1.2457,1.2457,116400000.0
2009-01-20 13:18:00,1.24565,1.24565,1.2449,1.24495,71800000.0
2009-01-20 13:19:00,1.24495,1.2456,1.2447,1.2451,81800000.0
2009-01-20 13:20:00,1.24515,1.24575,1.24495,1.2453,88200000.0
2009-01-20 13:21:00,1.24535,1.2458,1.24475,1.24545,105000000.0
2009-01-20 13:22:00,1.2455,1.246,1.24485,1.24505,67000000.0
2009-01-20 13:23:00,1.24505,1.24595,1.2449,1.24595,43000000.0
2009-01-20 13:24:00,1.24595,1.2466,1.24485,1.24495,52200000.0
2009-01-20 13:25:00,1.24495,1.2458,1.2446,1.24505,140400000.0
2009-01-20 13:26:00,1.2451,1.24565,1.24485,1.24535,116000000.0
2009-01-20 13:27:00,1.24545,1.2467,1.24515,1.24515,65000000.0
2009-01-20 13:28:00,1.2455,1.2459,1.245,1.2455,42600000.0
2009-01-20 13:29:00,1.2453,1.24555,1.24485,1.24485,34600000.0
2009-01-20 13:30:00,1.2453,1.2453,1.2442,1.2447,66800000.0
2009-01-20 13:31:00,1.2447,1.2457,1.2446,1.2455,44000000.0
2009-01-20 13:32:00,1.2455,1.24575,1.2448,1.2452,23000000.0
2009-01-20 13:33:00,1.2452,1.2458,1.24475,1.2455,38600000.0
2009-01-20 13:34:00,1.24535,1.2456,1.2448,1.24535,36200000.0
2009-01-20 13:35:00,1.2452,1.24545,1.24515,1.2454,18000000.0
2009-01-20 13:36:00,1.2452,1.246,1.2452,1.2452,14000000.0
2009-01-20 13:37:00,1.24525,1.2453,1.2447,1.24505,25000000.0
2009-01-20 13:38:00,1.2449,1.2452,1.2447,1.24505,33400000.0
2009-01-20 13:39:00,1.24505,1.2454,1.24505,1.2451,29800000.0
2009-01-20 13:40:00,1.2451,1.2454,1.2449,1.24505,46800000.0
2009-01-20 13:41:00,1.24505,1.24565,1.245,1.24555,28800000.0
2009-01-20 13:42:00,1.24555,1.2462,1.24515,1.2458,43800000.0
2009-01-20 13:43:00,1.2458,1.24615,1.24555,1.2456,20000000.0
2009-01-20 13:44:00,1.24605,1.24645,1.2453,1.24565,36400000.0
2009-01-20 13:45:00,1.24565,1.24565,1.24495,1.2453,72400000.0
2009-01-20 13:46:00,1.2453,1.2466,1.2453,1.2466,27000000.0
2009-01-20 13:47:00,1.24665,1.24675,1.2454,1.24555,55600000.0
2009-01-20 13:48:00,1.2458,1.2461,1.2446,1.2453,143200000.0
2009-01-20 13:49:00,1.24565,1.24605,1.2452,1.24535,60000000.0
2009-01-20 13:50:00,1.24535,1.2455,1.2448,1.24545,62200000.0
2009-01-20 13:51:00,1.2455,1.24715,1.2454,1.24585,75000000.0
2009-01-20 13:52:00,1.2457,1.24755,1.2456,1.24755,114600000.0
2009-01-20 13:53:00,1.24755,1.2477,1.24535,1.2473,74600000.0
2009-01-20 13:54:00,1.24745,1.24775,1.24635,1.2474,88800000.0
2009-01-20 13:55:00,1.24745,1.2478,1.24615,1.24755,35000000.0
2009-01-20 13:56:00,1.24755,1.24775,1.24665,1.24705,44200000.0
2009-01-20 13:57:00,1.24705,1.24705,1.24605,1.24645,38600000.0
2009-01-20 13:58:00,1.2463,1.24725,1.2463,1.24655,24000000.0
2009-01-20 13:59:00,1.24635,1.24735,1.246,1.24655,16800000.0
2009-01-20 14:00:00,1.24695,1.24735,1.2466,1.2466,20000000.0
2009-01-20 14:01:00,1.2466,1.24785,1.2459,1.2478,53800000.0
2009-01-20 14:02:00,1.24765,1.2479,1.2466,1.24765,99600000.0
2009-01-20 14:03:00,1.24765,1.248,1.24655,1.248,77000000.0
2009-01-20 14:04:00,1.24835,1.2487,1.24665,1.24665,145200000.0
2009-01-20 14:05:00,1.2468,1.2488,1.2468,1.24865,121600000.0
2009-01-20 14:06:00,1.2486,1.24885,1.2475,1.2476,124400000.0
2009-01-20 14:07:00,1.2476,1.2482,1.24725,1.24795,71000000.0
2009-01-20 14:08:00,1.2479,1.2479,1.24655,1.24735,94400000.0
2009-01-20 14:09:00,1.24775,1.24775,1.246,1.2475,88600000.0
2009-01-20 14:10:00,1.24755,1.2485,1.24735,1.24755,45200000.0
2009-01-20 14:11:00,1.24755,1.24875,1.24585,1.24735,89000000.0
2009-01-20 14:12:00,1.24725,1.2485,1.24705,1.2485,68200000.0
2009-01-20 14:13:00,1.2483,1.2483,1.24755,1.24755,49400000.0
2009-01-20 14:14:00,1.24765,1.2484,1.24715,1.24755,127800000.0
2009-01-20 14:15:00,1.2475,1.24755,1.24665,1.24665,73000000.0
2009-01-20 14:16:00,1.2468,1.24695,1.2453,1.2455,34800000.0
2009-01-20 14:17:00,1.2455,1.2484,1.24515,1.2484,110200000.0
2009-01-20 14:18:00,1.2471,1.24735,1.24655,1.24735,104400000.0
2009-01-20 14:19:00,1.247,1.24735,1.247,1.24735,11000000.0
2009-01-20 14:20:00,1.24735,1.24795,1.2472,1.24795,30400000.0
2009-01-20 14:21:00,1.24785,1.2486,1.24685,1.24725,54600000.0
2009-01-20 14:22:00,1.24725,1.24815,1.24655,1.24815,64200000.0
2009-01-20 14:23:00,1.24815,1.24815,1.2459,1.24655,85400000.0
2009-01-20 14:24:00,1.24655,1.2474,1.2458,1.2474,62600000.0
2009-01-20 14:25:00,1.2474,1.24795,1.247,1.2479,42200000.0
2009-01-20 14:26:00,1.24785,1.24785,1.2466,1.2472,76400000.0
2009-01-20 14:27:00,1.2472,1.24735,1.24565,1.24565,101000000.0
2009-01-20 14:28:00,1.2456,1.2465,1.24545,1.24625,58600000.0
2009-01-20 14:29:00,1.2462,1.2473,1.2461,1.2466,60400000.0
2009-01-20 14:30:00,1.2465,1.2465,1.24505,1.2452,71000000.0
2009-01-20 14:31:00,1.245,1.2469,1.24495,1.24585,53400000.0
2009-01-20 14:32:00,1.24675,1.24785,1.24655,1.2471,37600000.0
2009-01-20 14:33:00,1.2471,1.24745,1.24555,1.24745,15400000.0
2009-01-20 14:34:00,1.24745,1.2476,1.24645,1.2466,86200000.0
2009-01-20 14:35:00,1.2466,1.2475,1.2465,1.2474,44400000.0
2009-01-20 14:36:00,1.24745,1.24835,1.2461,1.24655,48200000.0
2009-01-20 14:37:00,1.2476,1.2476,1.2465,1.247,33400000.0
2009-01-20 14:38:00,1.247,1.24765,1.2468,1.2468,17000000.0
2009-01-20 14:39:00,1.2468,1.24685,1.246,1.2463,34800000.0
2009-01-20 14:40:00,1.2462,1.2463,1.2461,1.24615,12000000.0
2009-01-20 14:41:00,1.24635,1.24815,1.24615,1.24815,44200000.0
2009-01-20 14:42:00,1.2481,1.24935,1.24545,1.2459,78400000.0
2009-01-20 14:43:00,1.24595,1.24915,1.2459,1.24875,51600000.0
2009-01-20 14:44:00,1.24885,1.24885,1.24665,1.24665,30800000.0
2009-01-20 14:45:00,1.24655,1.2488,1.24585,1.2482,60200000.0
2009-01-20 14:46:00,1.2484,1.24875,1.2475,1.2487,70800000.0
2009-01-20 14:47:00,1.24875,1.2495,1.24655,1.2471,35000000.0
2009-01-20 14:48:00,1.24745,1.24745,1.24645,1.2465,33800000.0
2009-01-20 14:49:00,1.24635,1.24635,1.2461,1.2461,11600000.0
2009-01-20 14:50:00,1.2462,1.2471,1.2461,1.24645,24400000.0
2009-01-20 14:51:00,1.24645,1.2475,1.24585,1.24695,76200000.0
2009-01-20 14:52:00,1.2472,1.2478,1.2471,1.24755,63000000.0
2009-01-20 14:53:00,1.24735,1.2482,1.2472,1.2472,76200000.0
2009-01-20 14:54:00,1.2472,1.2472,1.24525,1.24685,33800000.0
2009-01-20 14:55:00,1.24685,1.2471,1.24625,1.24675,49600000.0
2009-01-20 14:56:00,1.24675,1.24675,1.2454,1.2458,63200000.0
2009-01-20 14:57:00,1.24595,1.24615,1.24555,1.2459,80800000.0
2009-01-20 14:58:00,1.24585,1.24635,1.2456,1.24565,26200000.0
2009-01-20 14:59:00,1.24585,1.24695,1.24555,1.2467,69400000.0
2009-01-20 15:00:00,1.2467,1.2467,1.2458,1.24585,84800000.0
2009-01-20 15:01:00,1.24585,1.2461,1.2456,1.24585,59200000.0
2009-01-20 15:02:00,1.2458,1.2464,1.24475,1.24545,69400000.0
2009-01-20 15:03:00,1.24595,1.2461,1.2449,1.2456,67000000.0
2009-01-20 15:04:00,1.246,1.24635,1.24475,1.245,68800000.0
2009-01-20 15:05:00,1.2448,1.2451,1.2448,1.24505,40600000.0
2009-01-20 15:06:00,1.2452,1.2455,1.24465,1.2449,58400000.0
2009-01-20 15:07:00,1.2449,1.2458,1.24435,1.24525,50000000.0
2009-01-20 15:08:00,1.24505,1.2455,1.2449,1.2451,86200000.0
2009-01-20 15:09:00,1.245,1.24565,1.24475,1.2448,96200000.0
2009-01-20 15:10:00,1.2448,1.24545,1.2448,1.245,51000000.0
2009-01-20 15:11:00,1.24525,1.2458,1.24455,1.2449,98200000.0
2009-01-20 15:12:00,1.2449,1.24545,1.24305,1.2445,70200000.0
2009-01-20 15:13:00,1.24465,1.24575,1.2444,1.2448,120000000.0
2009-01-20 15:14:00,1.24475,1.24605,1.24445,1.24445,75800000.0
2009-01-20 15:15:00,1.2447,1.24565,1.2447,1.24565,145000000.0
2009-01-20 15:16:00,1.24565,1.24565,1.24565,1.24565,89600000.0
2009-01-20 15:17:00,1.24565,1.24565,1.24565,1.24565,193600000.0
2009-01-20 15:18:00,1.24565,1.2459,1.24565,1.24565,104800000.0
2009-01-20 15:19:00,1.24565,1.2459,1.24565,1.24565,119400000.0
2009-01-20 15:20:00,1.24485,1.24565,1.2448,1.24565,147000000.0
2009-01-20 15:21:00,1.24565,1.24565,1.2445,1.24465,155700000.0
2009-01-20 15:22:00,1.24465,1.2458,1.24465,1.245,51600000.0
2009-01-20 15:23:00,1.24495,1.2456,1.24455,1.2451,45400000.0
2009-01-20 15:24:00,1.24505,1.2461,1.2443,1.24515,59000000.0
2009-01-20 15:25:00,1.24515,1.24515,1.24485,1.2449,5000000.0
2009-01-20 15:26:00,1.24495,1.24575,1.2445,1.24515,53200000.0
2009-01-20 15:27:00,1.24535,1.24595,1.24535,1.24565,26000000.0
2009-01-20 15:28:00,1.24565,1.2468,1.24565,1.2464,36600000.0
2009-01-20 15:29:00,1.24635,1.2464,1.24525,1.24605,18600000.0
2009-01-20 15:30:00,1.246,1.2462,1.24595,1.24615,12000000.0
2009-01-20 15:31:00,1.24635,1.24705,1.24585,1.2469,43800000.0
2009-01-20 15:32:00,1.24685,1.24725,1.2457,1.24695,51000000.0
2009-01-20 15:33:00,1.24695,1.2475,1.24695,1.24705,16000000.0
2009-01-20 15:34:00,1.24755,1.2476,1.2466,1.24705,31800000.0
2009-01-20 15:35:00,1.24725,1.24745,1.24695,1.2474,21000000.0
2009-01-20 15:36:00,1.247,1.2479,1.24655,1.24725,27200000.0
2009-01-20 15:37:00,1.24725,1.24775,1.2468,1.24705,56800000.0
2009-01-20 15:38:00,1.24695,1.24755,1.24685,1.2473,63600000.0
2009-01-20 15:39:00,1.24725,1.24825,1.24675,1.24805,86600000.0
2009-01-20 15:40:00,1.2482,1.2482,1.24695,1.2476,90000000.0
2009-01-20 15:41:00,1.24785,1.24855,1.24725,1.2475,52400000.0
2009-01-20 15:42:00,1.2473,1.2487,1.24715,1.2481,79700000.0
2009-01-20 15:43:00,1.24805,1.2484,1.24715,1.24715,35000000.0
2009-01-20 15:44:00,1.24735,1.2483,1.2468,1.2469,61800000.0
2009-01-20 15:45:00,1.24695,1.2473,1.2467,1.2469,28200000.0
2009-01-20 15:46:00,1.2469,1.24755,1.2467,1.2468,28200000.0
2009-01-20 15:47:00,1.2468,1.2487,1.2468,1.24795,73800000.0
2009-01-20 15:48:00,1.24795,1.2486,1.2478,1.24785,36200000.0
2009-01-20 15:49:00,1.2478,1.24835,1.2478,1.24835,29200000.0
2009-01-20 15:50:00,1.24855,1.24905,1.2481,1.2483,43600000.0
2009-01-20 15:51:00,1.24835,1.24855,1.24745,1.24815,59200000.0
2009-01-20 15:52:00,1.24825,1.2486,1.24775,1.24775,27400000.0
2009-01-20 15:53:00,1.24775,1.2487,1.24775,1.24795,58800000.0
2009-01-20 15:54:00,1.2483,1.24835,1.2478,1.24785,18200000.0
2009-01-20 15:55:00,1.2479,1.2487,1.2477,1.24795,78400000.0
2009-01-20 15:56:00,1.24815,1.2483,1.24575,1.2477,58400000.0
2009-01-20 15:57:00,1.2475,1.24835,1.24675,1.2476,70400000.0
2009-01-20 15:58:00,1.24765,1.24795,1.24685,1.2471,40200000.0
2009-01-20 15:59:00,1.24695,1.24785,1.24655,1.2475,50000000.0
2009-01-20 16:00:00,1.2475,1.24785,1.2462,1.2471,38000000.0
2009-01-20 16:01:00,1.24705,1.24945,1.2469,1.24785,66000000.0
2009-01-20 16:02:00,1.24795,1.24795,1.24475,1.24575,75800000.0
2009-01-20 16:03:00,1.24575,1.2463,1.24525,1.2459,66200000.0
2009-01-20 16:04:00,1.24675,1.2472,1.24595,1.2464,54000000.0
2009-01-20 16:05:00,1.2464,1.2465,1.24465,1.24625,252600000.0
2009-01-20 16:06:00,1.24625,1.24675,1.24625,1.24675,91200000.0
2009-01-20 16:07:00,1.24705,1.24705,1.24475,1.2454,67000000.0
2009-01-20 16:08:00,1.2454,1.2463,1.24475,1.24615,117300000.0
2009-01-20 16:09:00,1.24595,1.24595,1.2458,1.2458,13800000.0
2009-01-20 16:10:00,1.2465,1.2468,1.2458,1.2461,27000000.0
2009-01-20 16:11:00,1.24605,1.247,1.2454,1.24605,82200000.0
2009-01-20 16:12:00,1.24605,1.24835,1.24605,1.24815,75800000.0
2009-01-20 16:13:00,1.24825,1.24825,1.24565,1.2461,77300000.0
2009-01-20 16:14:00,1.2461,1.24635,1.24565,1.24565,43200000.0
2009-01-20 16:15:00,1.246,1.24715,1.246,1.2468,38400000.0
2009-01-20 16:16:00,1.24645,1.24805,1.24645,1.248,52800000.0
2009-01-20 16:17:00,1.24765,1.2482,1.2473,1.2473,57200000.0
2009-01-20 16:18:00,1.2478,1.24865,1.2478,1.2482,12000000.0
2009-01-20 16:19:00,1.24815,1.2492,1.2478,1.2492,23200000.0
2009-01-20 16:20:00,1.2492,1.2492,1.2471,1.2485,46400000.0
2009-01-20 16:21:00,1.2483,1.2487,1.2478,1.2483,30000000.0
2009-01-20 16:22:00,1.24805,1.2485,1.2472,1.2472,24400000.0
2009-01-20 16:23:00,1.24705,1.2473,1.2465,1.2469,43400000.0
2009-01-20 16:24:00,1.2468,1.2482,1.2468,1.24805,31400000.0
2009-01-20 16:25:00,1.24805,1.2488,1.24705,1.24705,45800000.0
2009-01-20 16:26:00,1.2471,1.2478,1.24655,1.2467,57400000.0
2009-01-20 16:27:00,1.2467,1.2469,1.2464,1.2464,88600000.0
2009-01-20 16:28:00,1.24635,1.24825,1.2457,1.2481,82400000.0
2009-01-20 16:29:00,1.2481,1.24905,1.2473,1.24755,82900000.0
2009-01-20 16:30:00,1.2476,1.24905,1.2474,1.24815,67400000.0
2009-01-20 16:31:00,1.24815,1.24845,1.2475,1.2482,33200000.0
2009-01-20 16:32:00,1.2482,1.24975,1.24765,1.24805,64600000.0
2009-01-20 16:33:00,1.2484,1.24965,1.24805,1.2486,59800000.0
2009-01-20 16:34:00,1.24865,1.2499,1.2479,1.2495,58000000.0
2009-01-20 16:35:00,1.2493,1.24955,1.24835,1.24855,28000000.0
2009-01-20 16:36:00,1.24885,1.2494,1.2484,1.249,32000000.0
2009-01-20 16:37:00,1.249,1.2492,1.24735,1.24735,35000000.0
2009-01-20 16:38:00,1.24765,1.2483,1.2469,1.2473,44200000.0
2009-01-20 16:39:00,1.2475,1.24825,1.2458,1.2471,121000000.0
2009-01-20 16:40:00,1.2471,1.24855,1.247,1.24705,186000000.0
2009-01-20 16:41:00,1.2471,1.24925,1.247,1.2489,263600000.0
2009-01-20 16:42:00,1.24845,1.24925,1.24665,1.24865,80600000.0
2009-01-20 16:43:00,1.24865,1.2489,1.2476,1.2489,43800000.0
2009-01-20 16:44:00,1.24875,1.24875,1.24765,1.24785,68000000.0
2009-01-20 16:45:00,1.2479,1.2485,1.24665,1.24675,63200000.0
2009-01-20 16:46:00,1.24675,1.2497,1.24675,1.2488,87600000.0
2009-01-20 16:47:00,1.2488,1.24975,1.24835,1.2495,84400000.0
2009-01-20 16:48:00,1.2495,1.2495,1.2479,1.24805,70200000.0
2009-01-20 16:49:00,1.24795,1.248,1.2472,1.2474,94200000.0
2009-01-20 16:50:00,1.2474,1.24805,1.2473,1.24765,51600000.0
2009-01-20 16:51:00,1.24765,1.24825,1.24655,1.24655,38800000.0
2009-01-20 16:52:00,1.24655,1.2474,1.24545,1.2474,109400000.0
2009-01-20 16:53:00,1.2474,1.2474,1.2474,1.2474,76800000.0
2009-01-20 16:54:00,1.2474,1.2474,1.2457,1.2463,57800000.0
2009-01-20 16:55:00,1.2463,1.24815,1.24595,1.2477,166200000.0
2009-01-20 16:56:00,1.2477,1.24825,1.24745,1.24745,36600000.0
2009-01-20 16:57:00,1.2475,1.24765,1.24695,1.24695,117600000.0
2009-01-20 16:58:00,1.24695,1.24715,1.24685,1.24705,223600000.0
2009-01-20 16:59:00,1.2472,1.2472,1.24685,1.24695,267000000.0
2009-01-20 17:00:00,1.24695,1.24695,1.2449,1.2454,158600000.0
2009-01-20 17:01:00,1.24555,1.24655,1.2449,1.24565,44600000.0
2009-01-20 17:02:00,1.24575,1.24635,1.24535,1.24535,31200000.0
2009-01-20 17:03:00,1.24595,1.2465,1.24525,1.2455,96400000.0
2009-01-20 17:04:00,1.2453,1.24835,1.24525,1.24625,94000000.0
2009-01-20 17:05:00,1.24635,1.2479,1.2455,1.2472,92800000.0
2009-01-20 17:06:00,1.2474,1.24775,1.24615,1.24655,84600000.0
2009-01-20 17:07:00,1.24655,1.2478,1.2464,1.24745,93200000.0
2009-01-20 17:08:00,1.24795,1.2482,1.2468,1.24735,45400000.0
2009-01-20 17:09:00,1.2475,1.2481,1.24705,1.2474,45800000.0
2009-01-20 17:10:00,1.2474,1.24835,1.24735,1.24765,21000000.0
2009-01-20 17:11:00,1.24745,1.24935,1.24705,1.2484,62600000.0
2009-01-20 17:12:00,1.24825,1.2485,1.2468,1.2472,65600000.0
2009-01-20 17:13:00,1.247,1.248,1.2459,1.24695,80400000.0
2009-01-20 17:14:00,1.24695,1.2487,1.24695,1.24845,66400000.0
2009-01-20 17:15:00,1.24855,1.24925,1.2475,1.2475,47900000.0
2009-01-20 17:16:00,1.2474,1.24935,1.2471,1.24935,34000000.0
2009-01-20 17:17:00,1.24875,1.24898,1.2475,1.24785,78600000.0
2009-01-20 17:18:00,1.2481,1.24965,1.2474,1.24825,80400000.0
2009-01-20 17:19:00,1.2482,1.24895,1.24735,1.24775,71600000.0
2009-01-20 17:20:00,1.2477,1.24815,1.24765,1.24815,52000000.0
2009-01-20 17:21:00,1.24795,1.24905,1.2475,1.2479,57000000.0
2009-01-20 17:22:00,1.24785,1.2492,1.24785,1.24875,67000000.0
2009-01-20 17:23:00,1.24895,1.24895,1.2479,1.24815,66800000.0
2009-01-20 17:24:00,1.2484,1.24855,1.24715,1.24775,49400000.0
2009-01-20 17:25:00,1.2478,1.24855,1.2473,1.24745,48200000.0
2009-01-20 17:26:00,1.2478,1.24825,1.24675,1.2469,45800000.0
2009-01-20 17:27:00,1.24675,1.2476,1.2465,1.2472,35600000.0
2009-01-20 17:28:00,1.2472,1.24785,1.24685,1.24745,61800000.0
2009-01-20 17:29:00,1.24745,1.24825,1.24685,1.24695,73600000.0
2009-01-20 17:30:00,1.2471,1.2475,1.24595,1.2466,93400000.0
2009-01-20 17:31:00,1.2468,1.24805,1.2466,1.24695,131000000.0
2009-01-20 17:32:00,1.2469,1.2485,1.2469,1.2471,77000000.0
2009-01-20 17:33:00,1.2471,1.2479,1.2469,1.2479,23800000.0
2009-01-20 17:34:00,1.24785,1.2481,1.2477,1.2481,34000000.0
2009-01-20 17:35:00,1.2481,1.2487,1.24675,1.2473,73400000.0
2009-01-20 17:36:00,1.24745,1.24845,1.24745,1.24835,65200000.0
2009-01-20 17:37:00,1.2486,1.24885,1.24765,1.24855,53400000.0
2009-01-20 17:38:00,1.2482,1.2482,1.24735,1.24735,51600000.0
2009-01-20 17:39:00,1.2474,1.2486,1.2474,1.24775,69800000.0
2009-01-20 17:40:00,1.2477,1.2488,1.24755,1.248,67600000.0
2009-01-20 17:41:00,1.2477,1.24855,1.2476,1.2477,104800000.0
2009-01-20 17:42:00,1.2478,1.2482,1.2478,1.2482,43400000.0
2009-01-20 17:43:00,1.24865,1.24895,1.24805,1.24805,46800000.0
2009-01-20 17:44:00,1.24805,1.24855,1.2478,1.248,65000000.0
2009-01-20 17:45:00,1.248,1.2486,1.24745,1.24745,51600000.0
2009-01-20 17:46:00,1.24745,1.2478,1.2463,1.24775,69200000.0
2009-01-20 17:47:00,1.2477,1.2477,1.24665,1.2472,58200000.0
2009-01-20 17:48:00,1.24705,1.24745,1.2469,1.2473,60000000.0
2009-01-20 17:49:00,1.2473,1.2482,1.2471,1.24715,94000000.0
2009-01-20 17:50:00,1.2473,1.2477,1.2473,1.24765,23000000.0
2009-01-20 17:51:00,1.24785,1.24845,1.2475,1.2475,39600000.0
2009-01-20 17:52:00,1.24715,1.2485,1.24715,1.24845,34400000.0
2009-01-20 17:53:00,1.2485,1.2486,1.24705,1.2484,53600000.0
2009-01-20 17:54:00,1.24845,1.2489,1.247,1.24755,47000000.0
2009-01-20 17:55:00,1.2475,1.2486,1.2473,1.2477,96000000.0
2009-01-20 17:56:00,1.2477,1.2483,1.24755,1.24765,33400000.0
2009-01-20 17:57:00,1.2478,1.2491,1.24775,1.2489,76000000.0
2009-01-20 17:58:00,1.2488,1.2488,1.24805,1.24865,40600000.0
2009-01-20 17:59:00,1.2485,1.24865,1.24735,1.24745,53000000.0
2009-01-20 18:00:00,1.24745,1.2482,1.24705,1.24785,55000000.0
2009-01-20 18:01:00,1.248,1.2482,1.2453,1.2464,65900000.0
2009-01-20 18:02:00,1.24645,1.24765,1.2462,1.24695,75000000.0
2009-01-20 18:03:00,1.24665,1.24755,1.2466,1.24715,59600000.0
2009-01-20 18:04:00,1.24695,1.24805,1.2469,1.2475,46000000.0
2009-01-20 18:05:00,1.2475,1.2477,1.24695,1.2475,22000000.0
2009-01-20 18:06:00,1.2473,1.24825,1.24645,1.2469,47200000.0
2009-01-20 18:07:00,1.24695,1.2471,1.2459,1.2469,67600000.0
2009-01-20 18:08:00,1.2467,1.24705,1.24635,1.2467,23000000.0
2009-01-20 18:09:00,1.24675,1.2468,1.24625,1.2465,39400000.0
2009-01-20 18:10:00,1.24665,1.2479,1.2464,1.24675,50200000.0
2009-01-20 18:11:00,1.2465,1.2467,1.24635,1.2467,37000000.0
2009-01-20 18:12:00,1.24685,1.24795,1.2466,1.2466,28600000.0
2009-01-20 18:13:00,1.24655,1.24675,1.24595,1.24595,21400000.0
2009-01-20 18:14:00,1.246,1.2469,1.24595,1.2464,36200000.0
2009-01-20 18:15:00,1.2464,1.2465,1.2462,1.2465,14000000.0
2009-01-20 18:16:00,1.2465,1.24715,1.24605,1.24655,39000000.0
2009-01-20 18:17:00,1.24655,1.2473,1.2462,1.24695,44600000.0
2009-01-20 18:18:00,1.24715,1.24735,1.2469,1.247,47000000.0
2009-01-20 18:19:00,1.2473,1.2475,1.247,1.2473,17000000.0
2009-01-20 18:20:00,1.2474,1.24785,1.24705,1.24745,30400000.0
2009-01-20 18:21:00,1.2474,1.2479,1.24675,1.2472,45000000.0
2009-01-20 18:22:00,1.2472,1.24735,1.2471,1.24735,15000000.0
2009-01-20 18:23:00,1.24735,1.2481,1.24735,1.24805,33200000.0
2009-01-20 18:24:00,1.24805,1.2484,1.24745,1.24745,47000000.0
2009-01-20 18:25:00,1.2475,1.24775,1.2472,1.24725,16000000.0
2009-01-20 18:26:00,1.247,1.2472,1.24595,1.246,22800000.0
2009-01-20 18:27:00,1.246,1.247,1.24595,1.247,38600000.0
2009-01-20 18:28:00,1.247,1.24725,1.2465,1.24655,16000000.0
2009-01-20 18:29:00,1.24655,1.2468,1.2464,1.2466,17400000.0
2009-01-20 18:30:00,1.24695,1.247,1.2464,1.2468,17000000.0
2009-01-20 18:31:00,1.24675,1.24695,1.24635,1.2464,22000000.0
2009-01-20 18:32:00,1.24675,1.2469,1.2462,1.24645,14000000.0
2009-01-20 18:33:00,1.2468,1.2479,1.2461,1.2479,101600000.0
2009-01-20 18:34:00,1.2479,1.2487,1.2475,1.2478,54600000.0
2009-01-20 18:35:00,1.2475,1.2486,1.24735,1.24845,89000000.0
2009-01-20 18:36:00,1.2484,1.2488,1.2475,1.2486,104200000.0
2009-01-20 18:37:00,1.24825,1.2489,1.24775,1.2488,51000000.0
2009-01-20 18:38:00,1.24885,1.2492,1.2481,1.2488,90000000.0
2009-01-20 18:39:00,1.24885,1.2493,1.24855,1.24905,61400000.0
2009-01-20 18:40:00,1.24875,1.24945,1.24845,1.2489,84600000.0
2009-01-20 18:41:00,1.2489,1.24955,1.2484,1.24895,60200000.0
2009-01-20 18:42:00,1.249,1.2491,1.24715,1.2477,114800000.0
2009-01-20 18:43:00,1.24755,1.24855,1.24755,1.24795,68400000.0
2009-01-20 18:44:00,1.248,1.2491,1.248,1.24845,21400000.0
2009-01-20 18:45:00,1.2487,1.24895,1.2483,1.24835,36400000.0
2009-01-20 18:46:00,1.24835,1.2488,1.2479,1.2479,58400000.0
2009-01-20 18:47:00,1.2479,1.24845,1.24705,1.24725,98200000.0
2009-01-20 18:48:00,1.24725,1.24765,1.24695,1.2471,30800000.0
2009-01-20 18:49:00,1.24715,1.24785,1.24705,1.2476,35400000.0
2009-01-20 18:50:00,1.2476,1.2482,1.2471,1.2479,39600000.0
2009-01-20 18:51:00,1.2477,1.249,1.2477,1.2485,28000000.0
2009-01-20 18:52:00,1.2485,1.2485,1.2465,1.2467,78400000.0
2009-01-20 18:53:00,1.24665,1.24785,1.24525,1.24755,219600000.0
2009-01-20 18:54:00,1.2476,1.24795,1.2471,1.2472,97400000.0
2009-01-20 18:55:00,1.2472,1.2472,1.2472,1.2472,144000000.0
2009-01-20 18:56:00,1.2472,1.2472,1.2472,1.2472,153600000.0
2009-01-20 18:57:00,1.2472,1.2472,1.2449,1.24515,60700000.0
2009-01-20 18:58:00,1.24535,1.24665,1.24515,1.24665,102200000.0
2009-01-20 18:59:00,1.24665,1.24665,1.2457,1.24665,208000000.0
2009-01-20 19:00:00,1.24665,1.24665,1.2466,1.2466,123200000.0
2009-01-20 19:01:00,1.2466,1.2468,1.24655,1.24665,71400000.0
2009-01-20 19:02:00,1.2467,1.24685,1.24655,1.24665,104000000.0
2009-01-20 19:03:00,1.24665,1.2477,1.24665,1.2469,64600000.0
2009-01-20 19:04:00,1.2469,1.247,1.24675,1.24695,50200000.0
2009-01-20 19:05:00,1.24695,1.24775,1.2467,1.24765,31600000.0
2009-01-20 19:06:00,1.2477,1.2482,1.2474,1.2474,69200000.0
2009-01-20 19:07:00,1.2475,1.2476,1.2469,1.24745,20600000.0
2009-01-20 19:08:00,1.24725,1.24825,1.24725,1.2473,21200000.0
2009-01-20 19:09:00,1.24735,1.24735,1.2465,1.24735,18600000.0
2009-01-20 19:10:00,1.24725,1.24775,1.2472,1.24775,9400000.0
2009-01-20 19:11:00,1.24755,1.2479,1.24755,1.2479,4600000.0
2009-01-20 19:12:00,1.24795,1.2482,1.2478,1.2478,42000000.0
2009-01-20 19:13:00,1.2478,1.2484,1.2478,1.2484,30400000.0
2009-01-20 19:14:00,1.2484,1.2484,1.24805,1.24805,12800000.0
2009-01-20 19:15:00,1.2482,1.2484,1.2477,1.2481,40200000.0
2009-01-20 19:16:00,1.248,1.24805,1.2476,1.24795,29800000.0
2009-01-20 19:17:00,1.24805,1.24835,1.2478,1.24825,32600000.0
2009-01-20 19:18:00,1.24815,1.24835,1.2481,1.2482,9600000.0
2009-01-20 19:19:00,1.24815,1.2482,1.2476,1.2476,19200000.0
2009-01-20 19:20:00,1.2475,1.2478,1.2464,1.2478,31600000.0
2009-01-20 19:21:00,1.24825,1.24845,1.2478,1.24845,13400000.0
2009-01-20 19:22:00,1.24845,1.24935,1.24775,1.2482,35400000.0
2009-01-20 19:23:00,1.24855,1.2488,1.24775,1.2486,58600000.0
2009-01-20 19:24:00,1.24835,1.2492,1.24815,1.24835,19200000.0
2009-01-20 19:25:00,1.2486,1.249,1.24845,1.24865,31600000.0
2009-01-20 19:26:00,1.24875,1.2493,1.24795,1.2493,56200000.0
2009-01-20 19:27:00,1.2485,1.24925,1.24795,1.24795,38700000.0
2009-01-20 19:28:00,1.2482,1.2491,1.2477,1.2489,52200000.0
2009-01-20 19:29:00,1.2493,1.24965,1.2484,1.2484,51600000.0
2009-01-20 19:30:00,1.24873,1.2491,1.248,1.2491,37700000.0
2009-01-20 19:31:00,1.2488,1.24915,1.24795,1.2488,46400000.0
2009-01-20 19:32:00,1.24865,1.2494,1.2477,1.24775,47900000.0
2009-01-20 19:33:00,1.24805,1.2492,1.24805,1.24865,40000000.0
2009-01-20 19:34:00,1.24845,1.24895,1.24825,1.24895,30400000.0
2009-01-20 19:35:00,1.2489,1.2489,1.2479,1.2484,38200000.0
2009-01-20 19:36:00,1.24835,1.2492,1.24835,1.24835,21200000.0
2009-01-20 19:37:00,1.24845,1.24865,1.24845,1.24855,8000000.0
2009-01-20 19:38:00,1.24845,1.249,1.24755,1.2488,27600000.0
2009-01-20 19:39:00,1.24855,1.24915,1.24775,1.24775,35000000.0
2009-01-20 19:40:00,1.24795,1.2486,1.24775,1.2484,39600000.0
2009-01-20 19:41:00,1.2484,1.2487,1.2482,1.24855,21800000.0
2009-01-20 19:42:00,1.2486,1.2494,1.24857,1.2491,44200000.0
2009-01-20 19:43:00,1.24895,1.24995,1.2487,1.24915,100000000.0
2009-01-20 19:44:00,1.2491,1.24915,1.2478,1.24835,61800000.0
2009-01-20 19:45:00,1.24835,1.2497,1.247,1.2476,112800000.0
2009-01-20 19:46:00,1.24745,1.2486,1.24705,1.24805,81400000.0
2009-01-20 19:47:00,1.24805,1.24845,1.2477,1.24845,59600000.0
2009-01-20 19:48:00,1.2485,1.24865,1.2475,1.24765,85400000.0
2009-01-20 19:49:00,1.2474,1.24765,1.2473,1.2473,8200000.0
2009-01-20 19:50:00,1.24725,1.2476,1.2471,1.2474,13800000.0
2009-01-20 19:51:00,1.2474,1.2474,1.2468,1.24725,34000000.0
2009-01-20 19:52:00,1.24725,1.24765,1.2466,1.2468,34600000.0
2009-01-20 19:53:00,1.24685,1.2474,1.24625,1.2472,40200000.0
2009-01-20 19:54:00,1.2472,1.24745,1.247,1.2474,16000000.0
2009-01-20 19:55:00,1.2474,1.2481,1.24685,1.24685,81800000.0
2009-01-20 19:56:00,1.2469,1.24715,1.2469,1.24715,5000000.0
2009-01-20 19:57:00,1.2476,1.2476,1.2472,1.2474,15200000.0
2009-01-20 19:58:00,1.2474,1.2477,1.2471,1.2477,17000000.0
2009-01-20 19:59:00,1.24775,1.24775,1.24715,1.24735,11200000.0
2009-01-20 20:00:00,1.2472,1.2481,1.2472,1.24775,20000000.0
2009-01-20 20:01:00,1.2474,1.2474,1.24705,1.2472,64800000.0
2009-01-20 20:02:00,1.2472,1.24745,1.2472,1.24745,23000000.0
2009-01-20 20:03:00,1.2475,1.24865,1.247,1.2472,66400000.0
2009-01-20 20:04:00,1.2472,1.2482,1.24415,1.24465,72700000.0
2009-01-20 20:05:00,1.2448,1.247,1.2448,1.247,43500000.0
2009-01-20 20:06:00,1.247,1.247,1.24525,1.24685,154400000.0
2009-01-20 20:07:00,1.24685,1.24685,1.2463,1.24685,184000000.0
2009-01-20 20:08:00,1.24685,1.24685,1.2454,1.24605,75500000.0
2009-01-20 20:09:00,1.246,1.24635,1.24505,1.24505,31000000.0
2009-01-20 20:10:00,1.2454,1.2457,1.2451,1.2457,20000000.0
2009-01-20 20:11:00,1.24565,1.24705,1.2454,1.2466,41800000.0
2009-01-20 20:12:00,1.2465,1.2465,1.24485,1.2452,60800000.0
2009-01-20 20:13:00,1.24485,1.2454,1.2439,1.2443,29400000.0
2009-01-20 20:14:00,1.24435,1.24575,1.24435,1.24555,26000000.0
2009-01-20 20:15:00,1.24435,1.24445,1.24375,1.244,43200000.0
2009-01-20 20:16:00,1.24415,1.24465,1.24355,1.24465,42000000.0
2009-01-20 20:17:00,1.2448,1.2448,1.24445,1.24445,14000000.0
2009-01-20 20:18:00,1.24465,1.2451,1.2446,1.24465,13000000.0
2009-01-20 20:19:00,1.2447,1.246,1.24365,1.2446,63800000.0
2009-01-20 20:20:00,1.2446,1.24515,1.24405,1.24445,30600000.0
2009-01-20 20:21:00,1.24445,1.24495,1.2437,1.24435,45600000.0
2009-01-20 20:22:00,1.2444,1.24525,1.24405,1.2446,34000000.0
2009-01-20 20:23:00,1.2447,1.2447,1.244,1.24415,29200000.0
2009-01-20 20:24:00,1.2442,1.24545,1.2441,1.24545,79200000.0
2009-01-20 20:25:00,1.2455,1.2455,1.2455,1.2455,1000000.0
2009-01-20 20:26:00,1.2456,1.24575,1.24465,1.24565,23400000.0
2009-01-20 20:27:00,1.24585,1.24585,1.2451,1.24515,13000000.0
2009-01-20 20:28:00,1.2456,1.2463,1.24495,1.2463,21000000.0
2009-01-20 20:29:00,1.2461,1.24745,1.24595,1.24605,59400000.0
2009-01-20 20:30:00,1.24625,1.24645,1.2456,1.2456,61200000.0
2009-01-20 20:31:00,1.2456,1.2457,1.24485,1.24555,52600000.0
2009-01-20 20:32:00,1.2462,1.2462,1.24545,1.24545,18000000.0
2009-01-20 20:33:00,1.2455,1.2459,1.2455,1.2459,15000000.0
2009-01-20 20:34:00,1.2459,1.246,1.24515,1.2457,21000000.0
2009-01-20 20:35:00,1.24575,1.2458,1.245,1.24505,13200000.0
2009-01-20 20:36:00,1.2451,1.24665,1.2445,1.2445,22600000.0
2009-01-20 20:37:00,1.24445,1.2459,1.2443,1.24555,30800000.0
2009-01-20 20:38:00,1.2455,1.24825,1.24545,1.24825,45200000.0
2009-01-20 20:39:00,1.2482,1.24825,1.2478,1.2478,21400000.0
2009-01-20 20:40:00,1.24815,1.24815,1.24635,1.2472,16600000.0
2009-01-20 20:41:00,1.2473,1.24825,1.2472,1.24735,21000000.0
2009-01-20 20:42:00,1.24715,1.2479,1.24715,1.2475,21200000.0
2009-01-20 20:43:00,1.24735,1.248,1.2472,1.2473,43600000.0
2009-01-20 20:44:00,1.2473,1.2473,1.24405,1.24435,63600000.0
2009-01-20 20:45:00,1.24435,1.2449,1.2438,1.24395,59400000.0
2009-01-20 20:46:00,1.24405,1.24545,1.2439,1.24395,58000000.0
2009-01-20 20:47:00,1.24415,1.24505,1.24355,1.2439,68200000.0
2009-01-20 20:48:00,1.24385,1.24455,1.24345,1.2443,39600000.0
2009-01-20 20:49:00,1.2442,1.2447,1.24405,1.2447,57800000.0
2009-01-20 20:50:00,1.2446,1.2462,1.24425,1.2447,59600000.0
2009-01-20 20:51:00,1.2445,1.2451,1.24385,1.24385,56000000.0
2009-01-20 20:52:00,1.24355,1.24535,1.24355,1.24445,60400000.0
2009-01-20 20:53:00,1.24435,1.24455,1.2434,1.24385,70800000.0
2009-01-20 20:54:00,1.24365,1.2446,1.24365,1.244,26200000.0
2009-01-20 20:55:00,1.2439,1.24505,1.2439,1.2441,26600000.0
2009-01-20 20:56:00,1.24425,1.24545,1.24345,1.24545,28800000.0
2009-01-20 20:57:00,1.24485,1.24485,1.24385,1.2439,33800000.0
2009-01-20 20:58:00,1.2438,1.2446,1.2437,1.24415,15400000.0
2009-01-20 20:59:00,1.2443,1.24475,1.24385,1.24435,30000000.0
2009-01-20 21:00:00,1.24415,1.245,1.24395,1.2443,34800000.0
2009-01-20 21:01:00,1.2442,1.24555,1.244,1.2442,31400000.0
2009-01-20 21:02:00,1.24425,1.2454,1.24425,1.245,27400000.0
2009-01-20 21:03:00,1.24495,1.2461,1.24425,1.24505,51400000.0
2009-01-20 21:04:00,1.245,1.245,1.244,1.2446,22800000.0
2009-01-20 21:05:00,1.2447,1.24505,1.24405,1.24405,22200000.0
2009-01-20 21:06:00,1.244,1.24485,1.2439,1.24485,24200000.0
2009-01-20 21:07:00,1.24485,1.2457,1.24435,1.24435,24600000.0
2009-01-20 21:08:00,1.24425,1.2448,1.2441,1.24415,43200000.0
2009-01-20 21:09:00,1.2441,1.2452,1.2439,1.244,37000000.0
2009-01-20 21:10:00,1.244,1.2445,1.2439,1.2439,19000000.0
2009-01-20 21:11:00,1.2442,1.2448,1.2434,1.2443,63400000.0
2009-01-20 21:12:00,1.244,1.2443,1.244,1.2441,7000000.0
2009-01-20 21:13:00,1.2441,1.2444,1.2439,1.2441,29400000.0
2009-01-20 21:14:00,1.244,1.2441,1.2439,1.2439,4000000.0
2009-01-20 21:15:00,1.244,1.2448,1.2437,1.2443,43000000.0
2009-01-20 21:16:00,1.2443,1.24495,1.24405,1.24485,36600000.0
2009-01-20 21:17:00,1.2449,1.2449,1.2441,1.2441,22000000.0
2009-01-20 21:18:00,1.2441,1.2447,1.24405,1.24405,21200000.0
2009-01-20 21:19:00,1.2441,1.24455,1.2434,1.2438,51600000.0
2009-01-20 21:20:00,1.244,1.24435,1.24365,1.24405,30200000.0
2009-01-20 21:21:00,1.2439,1.24435,1.2435,1.24385,47600000.0
2009-01-20 21:22:00,1.24405,1.2457,1.24385,1.24515,73200000.0
2009-01-20 21:23:00,1.2449,1.2466,1.24375,1.24515,77000000.0
2009-01-20 21:24:00,1.2452,1.24625,1.2451,1.24575,50000000.0
2009-01-20 21:25:00,1.24565,1.2463,1.2446,1.2451,50600000.0
2009-01-20 21:26:00,1.24505,1.2462,1.24505,1.2458,28200000.0
2009-01-20 21:27:00,1.2458,1.24595,1.24525,1.24525,13000000.0
2009-01-20 21:28:00,1.24525,1.2454,1.2445,1.245,28200000.0
2009-01-20 21:29:00,1.24505,1.24555,1.2436,1.244,50200000.0
2009-01-20 21:30:00,1.24375,1.24455,1.24375,1.2445,30600000.0
2009-01-20 21:31:00,1.2446,1.2449,1.2439,1.2444,26000000.0
2009-01-20 21:32:00,1.2439,1.24455,1.24385,1.2439,14200000.0
2009-01-20 21:33:00,1.24395,1.2448,1.2439,1.2439,11200000.0
2009-01-20 21:34:00,1.24445,1.24465,1.24345,1.2439,25400000.0
2009-01-20 21:35:00,1.24405,1.24445,1.2433,1.2436,51200000.0
2009-01-20 21:36:00,1.24375,1.24475,1.2425,1.2447,98800000.0
2009-01-20 21:37:00,1.2458,1.2467,1.2433,1.24415,68000000.0
2009-01-20 21:38:00,1.2442,1.2456,1.2439,1.2439,75400000.0
2009-01-20 21:39:00,1.2439,1.2445,1.2437,1.24415,50000000.0
2009-01-20 21:40:00,1.24455,1.2449,1.2433,1.2438,54600000.0
2009-01-20 21:41:00,1.2438,1.2454,1.24315,1.244,16400000.0
2009-01-20 21:42:00,1.24395,1.24445,1.2439,1.24445,8000000.0
2009-01-20 21:43:00,1.2443,1.24455,1.24385,1.24405,21000000.0
2009-01-20 21:44:00,1.24385,1.24415,1.2436,1.2438,43600000.0
2009-01-20 21:45:00,1.24385,1.24465,1.24375,1.2446,58800000.0
2009-01-20 21:46:00,1.24455,1.24515,1.24405,1.2443,42000000.0
2009-01-20 21:47:00,1.245,1.24505,1.2443,1.24445,46800000.0
2009-01-20 21:48:00,1.2448,1.246,1.2436,1.24525,111000000.0
2009-01-20 21:49:00,1.2449,1.245,1.24335,1.24435,81400000.0
2009-01-20 21:50:00,1.24455,1.2447,1.24375,1.2438,40800000.0
2009-01-20 21:51:00,1.24385,1.24405,1.2436,1.2439,44400000.0
2009-01-20 21:52:00,1.24385,1.2442,1.24385,1.2439,16000000.0
2009-01-20 21:53:00,1.24405,1.2444,1.24375,1.2442,43800000.0
2009-01-20 21:54:00,1.2441,1.2453,1.2441,1.2453,34000000.0
2009-01-20 21:55:00,1.2458,1.2458,1.2431,1.24345,45800000.0
2009-01-20 21:56:00,1.2433,1.24435,1.2433,1.24425,16000000.0
2009-01-20 21:57:00,1.24405,1.2455,1.24405,1.24405,39400000.0
2009-01-20 21:58:00,1.24405,1.2445,1.244,1.2442,12000000.0
2009-01-20 21:59:00,1.24395,1.24485,1.24285,1.24465,51400000.0
2009-01-20 22:00:00,1.24465,1.245,1.24385,1.24385,25200000.0
2009-01-20 22:01:00,1.24385,1.24485,1.24385,1.24475,24000000.0
2009-01-20 22:02:00,1.24495,1.2461,1.24395,1.2448,47000000.0
2009-01-20 22:03:00,1.24525,1.246,1.24445,1.24575,34200000.0
2009-01-20 22:04:00,1.2459,1.246,1.24465,1.24555,31400000.0
2009-01-20 22:05:00,1.24555,1.24585,1.2455,1.24585,8400000.0
2009-01-20 22:06:00,1.2459,1.24615,1.2457,1.24615,12000000.0
2009-01-20 22:07:00,1.24595,1.24595,1.2455,1.24565,25200000.0
2009-01-20 22:08:00,1.24565,1.2469,1.2449,1.24495,32800000.0
2009-01-20 22:09:00,1.24495,1.24545,1.24475,1.24545,18200000.0
2009-01-20 22:10:00,1.24525,1.2463,1.24525,1.24565,17200000.0
2009-01-20 22:11:00,1.24575,1.24575,1.24385,1.2444,71000000.0
2009-01-20 22:12:00,1.2444,1.24475,1.2439,1.2439,24800000.0
2009-01-20 22:13:00,1.244,1.24475,1.244,1.24475,6400000.0
2009-01-20 22:14:00,1.244,1.245,1.24385,1.24485,33600000.0
2009-01-20 22:15:00,1.24475,1.2464,1.2447,1.24575,54600000.0
2009-01-20 22:16:00,1.24565,1.24575,1.24475,1.24495,29400000.0
2009-01-20 22:17:00,1.24495,1.2454,1.2448,1.24525,18200000.0
2009-01-20 22:18:00,1.24515,1.2452,1.245,1.245,9400000.0
2009-01-20 22:19:00,1.24495,1.24515,1.24475,1.24505,20800000.0
2009-01-20 22:20:00,1.2449,1.24505,1.24455,1.24475,25800000.0
2009-01-20 22:21:00,1.24505,1.2453,1.24375,1.24375,22800000.0
2009-01-20 22:22:00,1.2444,1.2447,1.2438,1.2439,41400000.0
2009-01-20 22:23:00,1.2438,1.2438,1.24355,1.2437,9000000.0
2009-01-20 22:24:00,1.24375,1.24385,1.24345,1.24365,11800000.0
2009-01-20 22:25:00,1.24335,1.24415,1.24278,1.2438,46600000.0
2009-01-20 22:26:00,1.2438,1.244,1.2437,1.244,21600000.0
2009-01-20 22:27:00,1.2441,1.2446,1.2429,1.24405,133000000.0
2009-01-20 22:28:00,1.244,1.2445,1.2426,1.24395,55000000.0
2009-01-20 22:29:00,1.24385,1.2441,1.2418,1.243,70400000.0
2009-01-20 22:30:00,1.2431,1.2448,1.24295,1.2444,34000000.0
2009-01-20 22:31:00,1.24435,1.24455,1.24375,1.24375,25000000.0
2009-01-20 22:32:00,1.2435,1.2444,1.24205,1.24325,89600000.0
2009-01-20 22:33:00,1.2432,1.24335,1.24265,1.2428,46400000.0
2009-01-20 22:34:00,1.24285,1.24335,1.24255,1.24255,23000000.0
2009-01-20 22:35:00,1.24275,1.2432,1.24275,1.2432,3000000.0
2009-01-20 22:36:00,1.2437,1.24405,1.24275,1.24325,54000000.0
2009-01-20 22:37:00,1.24325,1.2439,1.24285,1.2439,34600000.0
2009-01-20 22:38:00,1.24395,1.24535,1.2439,1.2439,21200000.0
2009-01-20 22:39:00,1.24385,1.24495,1.24315,1.24315,33800000.0
2009-01-20 22:40:00,1.2433,1.2443,1.2433,1.2443,31400000.0
2009-01-20 22:41:00,1.2442,1.2449,1.2434,1.2445,73000000.0
2009-01-20 22:42:00,1.2445,1.2446,1.2434,1.2442,56400000.0
2009-01-20 22:43:00,1.24415,1.24445,1.24355,1.2442,33400000.0
2009-01-20 22:44:00,1.24425,1.2443,1.24425,1.2443,3000000.0
2009-01-20 22:45:00,1.2443,1.2443,1.2443,1.2443,5000000.0
2009-01-20 22:46:00,1.24425,1.24605,1.24425,1.24545,40200000.0
2009-01-20 22:47:00,1.2455,1.24575,1.2454,1.2454,18200000.0
2009-01-20 22:48:00,1.2454,1.2454,1.2443,1.24505,39600000.0
2009-01-20 22:49:00,1.24515,1.24545,1.24445,1.2453,14000000.0
2009-01-20 22:50:00,1.2443,1.245,1.24375,1.24485,14200000.0
2009-01-20 22:51:00,1.24455,1.24495,1.2438,1.2439,36000000.0
2009-01-20 22:52:00,1.24385,1.2449,1.2437,1.2449,45400000.0
2009-01-20 22:53:00,1.24465,1.245,1.24395,1.24495,18000000.0
2009-01-20 22:54:00,1.2449,1.24555,1.2449,1.2451,11200000.0
2009-01-20 22:55:00,1.24495,1.2455,1.24425,1.2455,18800000.0
2009-01-20 22:56:00,1.2453,1.24595,1.2445,1.2445,11600000.0
2009-01-20 22:57:00,1.24495,1.24545,1.2448,1.2448,7600000.0
2009-01-20 22:58:00,1.24475,1.2456,1.2446,1.2456,10800000.0
2009-01-20 22:59:00,1.24575,1.24615,1.24425,1.24545,48000000.0
2009-01-20 23:00:00,1.24515,1.24535,1.24475,1.24505,15200000.0
2009-01-20 23:01:00,1.24525,1.2458,1.24515,1.2453,15000000.0
2009-01-20 23:02:00,1.2437,1.2439,1.2429,1.243,14800000.0
2009-01-20 23:03:00,1.245,1.24535,1.2448,1.2448,14800000.0
2009-01-20 23:04:00,1.24515,1.24585,1.24485,1.24505,14400000.0
2009-01-20 23:05:00,1.24585,1.24605,1.24505,1.2451,15400000.0
2009-01-20 23:06:00,1.2451,1.2457,1.2449,1.24555,49400000.0
2009-01-20 23:07:00,1.24535,1.2464,1.24465,1.2456,44000000.0
2009-01-20 23:08:00,1.2456,1.24725,1.2455,1.24555,38300000.0
2009-01-20 23:09:00,1.2455,1.2471,1.2448,1.2468,39600000.0
2009-01-20 23:10:00,1.24695,1.2473,1.24655,1.247,22400000.0
2009-01-20 23:11:00,1.247,1.2474,1.2465,1.2465,22600000.0
2009-01-20 23:12:00,1.24645,1.24785,1.24625,1.24785,9400000.0
2009-01-20 23:13:00,1.2479,1.2484,1.2448,1.2461,46800000.0
2009-01-20 23:14:00,1.24525,1.24615,1.2447,1.24525,80800000.0
2009-01-20 23:15:00,1.24495,1.2457,1.2432,1.2451,129600000.0
2009-01-20 23:16:00,1.2451,1.24565,1.2451,1.24545,34000000.0
2009-01-20 23:17:00,1.2455,1.2457,1.2453,1.2453,14600000.0
2009-01-20 23:18:00,1.2453,1.2453,1.2452,1.2453,7800000.0
2009-01-20 23:19:00,1.2452,1.2455,1.2452,1.2455,4000000.0
2009-01-20 23:20:00,1.24545,1.2456,1.24545,1.2455,6000000.0
2009-01-20 23:21:00,1.24485,1.24535,1.2442,1.24505,18400000.0
2009-01-20 23:22:00,1.24475,1.24495,1.24445,1.2448,7000000.0
2009-01-20 23:23:00,1.2447,1.2461,1.2447,1.2453,16400000.0
2009-01-20 23:24:00,1.2427,1.2428,1.2424,1.2427,7000000.0
2009-01-20 23:25:00,1.2452,1.2453,1.2452,1.2452,7000000.0
2009-01-20 23:26:00,1.24575,1.24575,1.2454,1.24545,5000000.0
2009-01-20 23:27:00,1.24535,1.24535,1.2448,1.2452,12600000.0
2009-01-20 23:28:00,1.2454,1.24625,1.2452,1.24565,16200000.0
2009-01-20 23:29:00,1.2454,1.2466,1.2454,1.2465,21200000.0
2009-01-20 23:30:00,1.2454,1.2457,1.24425,1.24425,32200000.0
2009-01-20 23:31:00,1.24485,1.24555,1.24485,1.24515,37600000.0
2009-01-20 23:32:00,1.24515,1.2457,1.245,1.2457,18800000.0
2009-01-20 23:33:00,1.24615,1.24615,1.2455,1.2459,3000000.0
2009-01-20 23:34:00,1.2462,1.24665,1.24535,1.24545,28200000.0
2009-01-20 23:35:00,1.2453,1.24545,1.24515,1.24545,7600000.0
2009-01-20 23:36:00,1.24565,1.24725,1.24535,1.24595,69600000.0
2009-01-20 23:37:00,1.2464,1.2472,1.2464,1.24675,22400000.0
2009-01-20 23:38:00,1.24715,1.24715,1.246,1.246,10800000.0
2009-01-20 23:39:00,1.2464,1.247,1.2464,1.2465,15600000.0
2009-01-20 23:40:00,1.2467,1.24735,1.2465,1.2471,25000000.0
2009-01-20 23:41:00,1.2471,1.24815,1.2471,1.24795,40400000.0
2009-01-20 23:42:00,1.24795,1.2481,1.24775,1.24805,66600000.0
2009-01-20 23:43:00,1.24815,1.2489,1.24745,1.2478,26600000.0
2009-01-20 23:44:00,1.24795,1.24835,1.2478,1.2483,10000000.0
2009-01-20 23:45:00,1.24825,1.2483,1.2429,1.24475,121400000.0
2009-01-20 23:46:00,1.24475,1.2456,1.2434,1.24475,111400000.0
2009-01-20 23:47:00,1.24475,1.24475,1.2421,1.2431,107900000.0
2009-01-20 23:48:00,1.24325,1.24585,1.24325,1.2442,59000000.0
2009-01-20 23:49:00,1.2442,1.2444,1.24245,1.24275,34800000.0
2009-01-20 23:50:00,1.2428,1.2451,1.2406,1.245,84800000.0
2009-01-20 23:51:00,1.24475,1.2456,1.24235,1.24235,52200000.0
2009-01-20 23:52:00,1.24225,1.24355,1.24195,1.24275,84400000.0
2009-01-20 23:53:00,1.2432,1.2439,1.243,1.24365,22000000.0
2009-01-20 23:54:00,1.2435,1.24425,1.2435,1.244,18000000.0
2009-01-20 23:55:00,1.24415,1.2456,1.2435,1.24435,64000000.0
2009-01-20 23:56:00,1.24455,1.2447,1.2444,1.2447,12000000.0
2009-01-20 23:57:00,1.2448,1.24685,1.24475,1.2454,38800000.0
2009-01-20 23:58:00,1.24535,1.24645,1.24535,1.24645,13000000.0
2009-01-20 23:59:00,1.2464,1.24675,1.24605,1.24625,17000000.0
2009-01-21 00:00:00,1.24535,1.24615,1.24495,1.24595,38400000.0
2009-01-21 00:01:00,1.2458,1.24635,1.24525,1.2454,22600000.0
2009-01-21 00:02:00,1.2455,1.2457,1.24275,1.24275,40400000.0
2009-01-21 00:03:00,1.24275,1.2466,1.24255,1.24495,69400000.0
2009-01-21 00:04:00,1.24355,1.24405,1.2432,1.24405,23600000.0
2009-01-21 00:05:00,1.24365,1.244,1.2434,1.24375,17800000.0
2009-01-21 00:06:00,1.24375,1.24385,1.2429,1.2438,30600000.0
2009-01-21 00:07:00,1.2439,1.24595,1.2439,1.2447,33600000.0
2009-01-21 00:08:00,1.2447,1.246,1.2444,1.246,24000000.0
2009-01-21 00:09:00,1.2461,1.24675,1.2459,1.24615,21400000.0
2009-01-21 00:10:00,1.2459,1.246,1.24425,1.24455,17400000.0
2009-01-21 00:11:00,1.24465,1.2448,1.2444,1.24445,8400000.0
2009-01-21 00:12:00,1.24425,1.2444,1.2437,1.2444,22000000.0
2009-01-21 00:13:00,1.2442,1.24445,1.2436,1.2438,38000000.0
2009-01-21 00:14:00,1.24375,1.2443,1.24375,1.2443,4000000.0
2009-01-21 00:15:00,1.2442,1.245,1.24415,1.2443,11000000.0
2009-01-21 00:16:00,1.24415,1.24415,1.2434,1.24375,6600000.0
2009-01-21 00:17:00,1.2439,1.24435,1.24225,1.24345,54800000.0
2009-01-21 00:18:00,1.24345,1.2447,1.24345,1.244,11000000.0
2009-01-21 00:19:00,1.2441,1.2442,1.2435,1.2436,12200000.0
2009-01-21 00:20:00,1.2435,1.2436,1.2435,1.2436,9400000.0
2009-01-21 00:21:00,1.2436,1.2446,1.2435,1.24395,58000000.0
2009-01-21 00:22:00,1.2438,1.24425,1.2437,1.2437,20400000.0
2009-01-21 00:23:00,1.2439,1.24535,1.2433,1.2441,71200000.0
2009-01-21 00:24:00,1.24515,1.24515,1.2439,1.2441,20000000.0
2009-01-21 00:25:00,1.24395,1.2441,1.24355,1.24355,24000000.0
2009-01-21 00:26:00,1.24385,1.24385,1.24345,1.24355,24200000.0
2009-01-21 00:27:00,1.244,1.24425,1.24305,1.24345,25800000.0
2009-01-21 00:28:00,1.24375,1.24405,1.243,1.2434,57800000.0
2009-01-21 00:29:00,1.2436,1.2444,1.243,1.2444,45000000.0
2009-01-21 00:30:00,1.2444,1.2449,1.24345,1.24345,28000000.0
2009-01-21 00:31:00,1.2434,1.246,1.2434,1.2441,48800000.0
2009-01-21 00:32:00,1.2442,1.24495,1.24385,1.24475,33000000.0
2009-01-21 00:33:00,1.24485,1.2459,1.24485,1.2457,37800000.0
2009-01-21 00:34:00,1.2458,1.246,1.2457,1.246,8000000.0
2009-01-21 00:35:00,1.2457,1.24605,1.24415,1.24445,52600000.0
2009-01-21 00:36:00,1.2444,1.2449,1.2438,1.24425,45200000.0
2009-01-21 00:37:00,1.24425,1.2464,1.24425,1.24555,50600000.0
2009-01-21 00:38:00,1.2454,1.24565,1.245,1.24525,31400000.0
2009-01-21 00:39:00,1.24505,1.24575,1.2449,1.2449,22600000.0
2009-01-21 00:40:00,1.245,1.24615,1.2449,1.2461,63000000.0
2009-01-21 00:41:00,1.2461,1.2475,1.2461,1.2473,77000000.0
2009-01-21 00:42:00,1.2473,1.2473,1.24645,1.2468,22800000.0
2009-01-21 00:43:00,1.2468,1.247,1.24595,1.246,40000000.0
2009-01-21 00:44:00,1.246,1.24805,1.246,1.24805,25000000.0
2009-01-21 00:45:00,1.2482,1.25245,1.24805,1.24955,79200000.0
2009-01-21 00:46:00,1.24965,1.25075,1.24935,1.2498,68600000.0
2009-01-21 00:47:00,1.2495,1.2498,1.2493,1.2494,32200000.0
2009-01-21 00:48:00,1.2494,1.2499,1.24845,1.2491,86200000.0
2009-01-21 00:49:00,1.24925,1.2506,1.24905,1.24985,101200000.0
2009-01-21 00:50:00,1.24985,1.2503,1.24965,1.2499,47400000.0
2009-01-21 00:51:00,1.24995,1.25085,1.24955,1.25085,58000000.0
2009-01-21 00:52:00,1.2507,1.2507,1.25,1.2502,27800000.0
2009-01-21 00:53:00,1.25015,1.25025,1.24985,1.2501,64800000.0
2009-01-21 00:54:00,1.2501,1.2511,1.25005,1.2511,59600000.0
2009-01-21 00:55:00,1.25115,1.25135,1.2486,1.2486,95400000.0
2009-01-21 00:56:00,1.2489,1.24955,1.24855,1.24905,80400000.0
2009-01-21 00:57:00,1.24905,1.24925,1.2487,1.2489,45200000.0
2009-01-21 00:58:00,1.2489,1.24975,1.2489,1.24975,28000000.0
2009-01-21 00:59:00,1.24985,1.24985,1.24905,1.2491,46400000.0
2009-01-21 01:00:00,1.2491,1.24945,1.24905,1.24945,33000000.0
2009-01-21 01:01:00,1.2494,1.24955,1.24875,1.2491,23400000.0
2009-01-21 01:02:00,1.249,1.24925,1.2483,1.2483,37800000.0
2009-01-21 01:03:00,1.2483,1.2486,1.24805,1.24815,54200000.0
2009-01-21 01:04:00,1.24815,1.2491,1.24815,1.2489,31000000.0
2009-01-21 01:05:00,1.2487,1.2489,1.2476,1.2476,76400000.0
2009-01-21 01:06:00,1.2477,1.24915,1.2475,1.24805,54400000.0
2009-01-21 01:07:00,1.2482,1.2483,1.24765,1.24765,25000000.0
2009-01-21 01:08:00,1.24765,1.2479,1.24765,1.24775,26200000.0
2009-01-21 01:09:00,1.2477,1.2481,1.24755,1.2481,16400000.0
2009-01-21 01:10:00,1.2481,1.2488,1.2478,1.2488,31400000.0
2009-01-21 01:11:00,1.2488,1.249,1.24825,1.2485,55400000.0
2009-01-21 01:12:00,1.2479,1.24805,1.2474,1.2474,26400000.0
2009-01-21 01:13:00,1.2474,1.2479,1.24655,1.24655,37400000.0
2009-01-21 01:14:00,1.24655,1.2467,1.2457,1.24635,39200000.0
2009-01-21 01:15:00,1.24645,1.24655,1.24575,1.24645,36400000.0
2009-01-21 01:16:00,1.2464,1.24835,1.2464,1.24765,31400000.0
2009-01-21 01:17:00,1.24765,1.2488,1.24765,1.24845,39200000.0
2009-01-21 01:18:00,1.2488,1.2502,1.24745,1.24755,95200000.0
2009-01-21 01:19:00,1.2476,1.2486,1.24745,1.2486,67200000.0
2009-01-21 01:20:00,1.2486,1.24915,1.24785,1.2487,65800000.0
2009-01-21 01:21:00,1.24875,1.24885,1.2484,1.24865,32800000.0
2009-01-21 01:22:00,1.2487,1.249,1.2485,1.249,30600000.0
2009-01-21 01:23:00,1.249,1.249,1.24795,1.24805,68200000.0
2009-01-21 01:24:00,1.248,1.2488,1.2478,1.24855,44200000.0
2009-01-21 01:25:00,1.2487,1.2488,1.2482,1.2483,19200000.0
2009-01-21 01:26:00,1.2483,1.2485,1.2482,1.24825,18600000.0
2009-01-21 01:27:00,1.24815,1.24915,1.24815,1.249,51400000.0
2009-01-21 01:28:00,1.249,1.2494,1.2485,1.2491,61200000.0
2009-01-21 01:29:00,1.2491,1.2496,1.24895,1.2491,87600000.0
2009-01-21 01:30:00,1.249,1.2493,1.2487,1.2492,36600000.0
2009-01-21 01:31:00,1.24915,1.24935,1.24815,1.2491,72000000.0
2009-01-21 01:32:00,1.24945,1.2496,1.24825,1.24955,66800000.0
2009-01-21 01:33:00,1.24955,1.2501,1.24843,1.24915,57800000.0
2009-01-21 01:34:00,1.24905,1.2497,1.24865,1.24905,86600000.0
2009-01-21 01:35:00,1.2492,1.2496,1.2492,1.2495,10600000.0
2009-01-21 01:36:00,1.2496,1.2497,1.24855,1.24855,37200000.0
2009-01-21 01:37:00,1.24855,1.24875,1.24855,1.24875,4000000.0
2009-01-21 01:38:00,1.2487,1.24875,1.2485,1.24865,19200000.0
2009-01-21 01:39:00,1.2487,1.2487,1.2483,1.2483,9200000.0
2009-01-21 01:40:00,1.2482,1.24875,1.2477,1.2484,33400000.0
2009-01-21 01:41:00,1.2487,1.24945,1.2487,1.2494,53400000.0
2009-01-21 01:42:00,1.2496,1.25,1.24845,1.2486,51600000.0
2009-01-21 01:43:00,1.24865,1.2496,1.24865,1.2496,17400000.0
2009-01-21 01:44:00,1.2495,1.2496,1.2485,1.2487,40200000.0
2009-01-21 01:45:00,1.2486,1.24875,1.2486,1.24875,29600000.0
2009-01-21 01:46:00,1.24875,1.249,1.24855,1.249,37200000.0
2009-01-21 01:47:00,1.249,1.24925,1.249,1.24915,5000000.0
2009-01-21 01:48:00,1.24925,1.2493,1.24915,1.2493,8000000.0
2009-01-21 01:49:00,1.2493,1.25,1.2493,1.24945,48800000.0
2009-01-21 01:50:00,1.24955,1.24955,1.24885,1.2489,16400000.0
2009-01-21 01:51:00,1.2489,1.24925,1.2487,1.24875,35200000.0
2009-01-21 01:52:00,1.24875,1.2491,1.2485,1.24855,19000000.0
2009-01-21 01:53:00,1.24845,1.24885,1.24845,1.24885,26000000.0
2009-01-21 01:54:00,1.24875,1.2492,1.2487,1.2489,38000000.0
2009-01-21 01:55:00,1.2489,1.24925,1.2489,1.24905,19000000.0
2009-01-21 01:56:00,1.2491,1.24925,1.24895,1.2491,15800000.0
2009-01-21 01:57:00,1.2489,1.24915,1.24795,1.24805,31800000.0
2009-01-21 01:58:00,1.2479,1.24885,1.24765,1.24885,51000000.0
2009-01-21 01:59:00,1.24885,1.24885,1.24865,1.24875,26600000.0
2009-01-21 02:00:00,1.24885,1.2494,1.2488,1.24895,32600000.0
2009-01-21 02:01:00,1.2491,1.2493,1.2485,1.2485,18800000.0
2009-01-21 02:02:00,1.2485,1.24985,1.2485,1.24865,36800000.0
2009-01-21 02:03:00,1.2486,1.249,1.2486,1.249,6800000.0
2009-01-21 02:04:00,1.2491,1.25025,1.2488,1.2488,36200000.0
2009-01-21 02:05:00,1.24885,1.24965,1.24805,1.2483,33800000.0
2009-01-21 02:06:00,1.2484,1.2503,1.2484,1.24985,42000000.0
2009-01-21 02:07:00,1.25,1.25055,1.24835,1.24955,40400000.0
2009-01-21 02:08:00,1.24955,1.24955,1.248,1.248,24000000.0
2009-01-21 02:09:00,1.2484,1.2501,1.24815,1.2501,63800000.0
2009-01-21 02:10:00,1.24995,1.24995,1.24815,1.24855,47200000.0
2009-01-21 02:11:00,1.24845,1.2492,1.24825,1.2483,31400000.0
2009-01-21 02:12:00,1.2484,1.2484,1.24795,1.248,15200000.0
2009-01-21 02:13:00,1.24795,1.2481,1.2472,1.24725,56200000.0
2009-01-21 02:14:00,1.24715,1.2477,1.24655,1.2467,98400000.0
2009-01-21 02:15:00,1.24675,1.24745,1.2462,1.24745,51800000.0
2009-01-21 02:16:00,1.24745,1.24745,1.2468,1.24715,28600000.0
2009-01-21 02:17:00,1.24715,1.2476,1.2468,1.2476,60600000.0
2009-01-21 02:18:00,1.2477,1.24785,1.247,1.24765,48800000.0
2009-01-21 02:19:00,1.24765,1.24765,1.2468,1.2468,26800000.0
2009-01-21 02:20:00,1.2468,1.2475,1.2461,1.24685,32000000.0
2009-01-21 02:21:00,1.24725,1.24725,1.24675,1.24675,10600000.0
2009-01-21 02:22:00,1.24655,1.24675,1.24635,1.24645,12000000.0
2009-01-21 02:23:00,1.24635,1.2472,1.24605,1.24645,51000000.0
2009-01-21 02:24:00,1.24625,1.24655,1.24595,1.246,41000000.0
2009-01-21 02:25:00,1.2458,1.24695,1.2458,1.2466,36600000.0
2009-01-21 02:26:00,1.24645,1.24785,1.24645,1.24755,41200000.0
2009-01-21 02:27:00,1.24695,1.2483,1.24695,1.2476,17800000.0
2009-01-21 02:28:00,1.24775,1.24845,1.24665,1.24715,31400000.0
2009-01-21 02:29:00,1.24695,1.24805,1.24695,1.2476,8400000.0
2009-01-21 02:30:00,1.2476,1.24895,1.2476,1.2489,32000000.0
2009-01-21 02:31:00,1.2483,1.24895,1.24825,1.24895,30200000.0
2009-01-21 02:32:00,1.2488,1.24925,1.24795,1.24885,50800000.0
2009-01-21 02:33:00,1.24905,1.24915,1.2483,1.2491,57400000.0
2009-01-21 02:34:00,1.2489,1.2489,1.24805,1.24805,13800000.0
2009-01-21 02:35:00,1.24805,1.24885,1.248,1.24835,28800000.0
2009-01-21 02:36:00,1.24845,1.24875,1.2473,1.24775,44600000.0
2009-01-21 02:37:00,1.24765,1.2481,1.2474,1.24795,17600000.0
2009-01-21 02:38:00,1.2479,1.2482,1.24755,1.24755,10200000.0
2009-01-21 02:39:00,1.2479,1.2488,1.2479,1.24835,18200000.0
2009-01-21 02:40:00,1.24835,1.24895,1.24805,1.24895,14000000.0
2009-01-21 02:41:00,1.24945,1.24945,1.2484,1.24855,22000000.0
2009-01-21 02:42:00,1.24895,1.2498,1.2483,1.2495,32000000.0
2009-01-21 02:43:00,1.24965,1.2506,1.24825,1.24895,34800000.0
2009-01-21 02:44:00,1.2489,1.2498,1.24835,1.24925,38600000.0
2009-01-21 02:45:00,1.2492,1.25005,1.24885,1.249,27600000.0
2009-01-21 02:46:00,1.249,1.249,1.2475,1.2479,57400000.0
2009-01-21 02:47:00,1.2478,1.24795,1.24595,1.24735,37200000.0
2009-01-21 02:48:00,1.2484,1.2484,1.24705,1.2478,39000000.0
2009-01-21 02:49:00,1.2478,1.2478,1.2456,1.24605,33200000.0
2009-01-21 02:50:00,1.24705,1.2482,1.2469,1.24735,41200000.0
2009-01-21 02:51:00,1.24735,1.2474,1.24615,1.24705,45800000.0
2009-01-21 02:52:00,1.24695,1.2471,1.24645,1.2468,66400000.0
2009-01-21 02:53:00,1.24655,1.2471,1.24655,1.2467,19400000.0
2009-01-21 02:54:00,1.2467,1.2471,1.2458,1.2471,41000000.0
2009-01-21 02:55:00,1.24715,1.2475,1.24595,1.24665,53800000.0
2009-01-21 02:56:00,1.24685,1.24755,1.2463,1.2466,59600000.0
2009-01-21 02:57:00,1.2466,1.24685,1.2459,1.24645,37800000.0
2009-01-21 02:58:00,1.24675,1.24675,1.2466,1.2466,7600000.0
2009-01-21 02:59:00,1.2466,1.24765,1.24575,1.2464,30800000.0
2009-01-21 03:00:00,1.24625,1.24705,1.24615,1.2463,15200000.0
2009-01-21 03:01:00,1.2463,1.247,1.2463,1.247,6000000.0
2009-01-21 03:02:00,1.2476,1.24805,1.24545,1.24585,21400000.0
2009-01-21 03:03:00,1.2459,1.24605,1.2458,1.24595,12600000.0
2009-01-21 03:04:00,1.2466,1.2469,1.24585,1.2464,20200000.0
2009-01-21 03:05:00,1.24645,1.24745,1.24645,1.2473,27200000.0
2009-01-21 03:06:00,1.24725,1.2475,1.24675,1.24745,23600000.0
2009-01-21 03:07:00,1.2471,1.24815,1.24685,1.2475,41800000.0
2009-01-21 03:08:00,1.24765,1.24905,1.24755,1.24905,21000000.0
2009-01-21 03:09:00,1.24865,1.2491,1.24795,1.24875,39800000.0
2009-01-21 03:10:00,1.2487,1.24965,1.2487,1.24895,72000000.0
2009-01-21 03:11:00,1.24895,1.24895,1.2472,1.24795,84200000.0
2009-01-21 03:12:00,1.24795,1.2496,1.24775,1.24955,59800000.0
2009-01-21 03:13:00,1.24955,1.2496,1.2486,1.24885,47400000.0
2009-01-21 03:14:00,1.24885,1.24905,1.2473,1.24775,42400000.0
2009-01-21 03:15:00,1.2478,1.2485,1.24745,1.2479,32000000.0
2009-01-21 03:16:00,1.24795,1.24865,1.2478,1.24795,51800000.0
2009-01-21 03:17:00,1.24785,1.24785,1.24645,1.247,28600000.0
2009-01-21 03:18:00,1.2468,1.24715,1.2468,1.2468,13600000.0
2009-01-21 03:19:00,1.24665,1.24685,1.2458,1.24665,57000000.0
2009-01-21 03:20:00,1.2466,1.24665,1.24645,1.24665,24000000.0
2009-01-21 03:21:00,1.24665,1.24715,1.24665,1.24705,31000000.0
2009-01-21 03:22:00,1.247,1.24715,1.24665,1.24665,40400000.0
2009-01-21 03:23:00,1.24685,1.24685,1.2454,1.2454,25800000.0
2009-01-21 03:24:00,1.2453,1.24605,1.2453,1.24605,10000000.0
2009-01-21 03:25:00,1.2457,1.24585,1.2452,1.24555,20800000.0
2009-01-21 03:26:00,1.2455,1.24605,1.2455,1.24605,13000000.0
2009-01-21 03:27:00,1.2459,1.24625,1.2459,1.24595,10000000.0
2009-01-21 03:28:00,1.24605,1.24625,1.2452,1.2452,33000000.0
2009-01-21 03:29:00,1.2454,1.24625,1.2452,1.24605,25600000.0
2009-01-21 03:30:00,1.24625,1.24625,1.24575,1.24585,21600000.0
2009-01-21 03:31:00,1.24605,1.24605,1.2449,1.2456,83000000.0
2009-01-21 03:32:00,1.2456,1.2456,1.24505,1.24535,18200000.0
2009-01-21 03:33:00,1.2454,1.2454,1.24495,1.24495,6600000.0
2009-01-21 03:34:00,1.2449,1.24545,1.2449,1.24515,30600000.0
2009-01-21 03:35:00,1.24535,1.246,1.24515,1.24585,25200000.0
2009-01-21 03:36:00,1.2458,1.24585,1.24555,1.2457,22800000.0
2009-01-21 03:37:00,1.24535,1.2457,1.24535,1.2457,15800000.0
2009-01-21 03:38:00,1.2457,1.24635,1.24555,1.24575,14000000.0
2009-01-21 03:39:00,1.24575,1.24625,1.2455,1.2455,22800000.0
2009-01-21 03:40:00,1.24555,1.24575,1.24555,1.24555,7200000.0
2009-01-21 03:41:00,1.2455,1.24565,1.2454,1.24545,18400000.0
2009-01-21 03:42:00,1.2456,1.2461,1.24545,1.2461,23200000.0
2009-01-21 03:43:00,1.2461,1.24615,1.2451,1.24615,35600000.0
2009-01-21 03:44:00,1.24645,1.24645,1.2457,1.2457,17200000.0
2009-01-21 03:45:00,1.2457,1.2461,1.2457,1.246,27000000.0
2009-01-21 03:46:00,1.246,1.2463,1.2455,1.2456,56000000.0
2009-01-21 03:47:00,1.2456,1.2456,1.24395,1.24405,99000000.0
2009-01-21 03:48:00,1.24445,1.2449,1.24445,1.2448,9600000.0
2009-01-21 03:49:00,1.2449,1.2454,1.24445,1.2454,46200000.0
2009-01-21 03:50:00,1.2454,1.24545,1.2448,1.2449,43600000.0
2009-01-21 03:51:00,1.2451,1.2456,1.24505,1.24505,29000000.0
2009-01-21 03:52:00,1.245,1.24595,1.245,1.24515,50400000.0
2009-01-21 03:53:00,1.2452,1.24555,1.2439,1.24555,83800000.0
2009-01-21 03:54:00,1.2452,1.246,1.2444,1.24545,88000000.0
2009-01-21 03:55:00,1.2454,1.2461,1.24455,1.24555,55200000.0
2009-01-21 03:56:00,1.24555,1.24635,1.24495,1.24575,51000000.0
2009-01-21 03:57:00,1.2458,1.24635,1.24555,1.24585,70600000.0
2009-01-21 03:58:00,1.24595,1.246,1.2446,1.2447,58600000.0
2009-01-21 03:59:00,1.24465,1.2448,1.24385,1.24455,33400000.0
2009-01-21 04:00:00,1.2445,1.24535,1.24345,1.2452,60400000.0
2009-01-21 04:01:00,1.2452,1.2452,1.2434,1.24365,39000000.0
2009-01-21 04:02:00,1.2437,1.244,1.2433,1.2437,28800000.0
2009-01-21 04:03:00,1.24365,1.2445,1.24345,1.24375,20400000.0
2009-01-21 04:04:00,1.24365,1.2438,1.24275,1.24315,87800000.0
2009-01-21 04:05:00,1.24305,1.24365,1.24225,1.24315,90200000.0
2009-01-21 04:06:00,1.24265,1.24425,1.24225,1.2437,86800000.0
2009-01-21 04:07:00,1.2437,1.2442,1.24235,1.2425,58600000.0
2009-01-21 04:08:00,1.2426,1.2433,1.2424,1.24315,68600000.0
2009-01-21 04:09:00,1.24325,1.2444,1.24245,1.2439,53400000.0
2009-01-21 04:10:00,1.2441,1.24425,1.24315,1.24315,39400000.0
2009-01-21 04:11:00,1.2429,1.2443,1.2428,1.24425,40600000.0
2009-01-21 04:12:00,1.2441,1.24435,1.2433,1.24385,52200000.0
2009-01-21 04:13:00,1.2436,1.24455,1.2434,1.2436,62800000.0
2009-01-21 04:14:00,1.2436,1.2436,1.24275,1.2431,57000000.0
2009-01-21 04:15:00,1.2431,1.24335,1.24285,1.24285,39400000.0
2009-01-21 04:16:00,1.2428,1.2432,1.2426,1.2432,8400000.0
2009-01-21 04:17:00,1.24305,1.2438,1.2427,1.24315,51800000.0
2009-01-21 04:18:00,1.24325,1.24325,1.2425,1.2425,37000000.0
2009-01-21 04:19:00,1.2427,1.24315,1.242,1.24295,58400000.0
2009-01-21 04:20:00,1.24315,1.2435,1.24205,1.2428,48000000.0
2009-01-21 04:21:00,1.24295,1.2432,1.2426,1.24265,50400000.0
2009-01-21 04:22:00,1.2426,1.2433,1.2426,1.24285,40800000.0
2009-01-21 04:23:00,1.24285,1.243,1.2427,1.24295,18000000.0
2009-01-21 04:24:00,1.243,1.243,1.2428,1.2428,13200000.0
2009-01-21 04:25:00,1.2428,1.2429,1.24225,1.24225,45600000.0
2009-01-21 04:26:00,1.2422,1.2429,1.2422,1.2426,40400000.0
2009-01-21 04:27:00,1.2425,1.2429,1.2421,1.24275,48800000.0
2009-01-21 04:28:00,1.2425,1.2429,1.2425,1.2429,18000000.0
2009-01-21 04:29:00,1.2429,1.243,1.2427,1.24295,14400000.0
2009-01-21 04:30:00,1.24295,1.2441,1.24295,1.2434,46800000.0
2009-01-21 04:31:00,1.2434,1.2434,1.24205,1.243,63800000.0
2009-01-21 04:32:00,1.243,1.24305,1.2421,1.24235,52800000.0
2009-01-21 04:33:00,1.24245,1.24295,1.2419,1.2421,46400000.0
2009-01-21 04:34:00,1.2421,1.243,1.24205,1.24245,73600000.0
2009-01-21 04:35:00,1.24235,1.24285,1.24165,1.242,40400000.0
2009-01-21 04:36:00,1.2419,1.2422,1.24165,1.2419,32600000.0
2009-01-21 04:37:00,1.24195,1.2426,1.2419,1.2419,11800000.0
2009-01-21 04:38:00,1.24185,1.24215,1.24185,1.2419,12000000.0
2009-01-21 04:39:00,1.2417,1.24245,1.2417,1.24225,37400000.0
2009-01-21 04:40:00,1.2422,1.2432,1.242,1.24295,42600000.0
2009-01-21 04:41:00,1.24285,1.24315,1.24135,1.2417,65400000.0
2009-01-21 04:42:00,1.24185,1.24205,1.2409,1.2411,46000000.0
2009-01-21 04:43:00,1.2409,1.2421,1.24085,1.2413,68400000.0
2009-01-21 04:44:00,1.2414,1.2421,1.24115,1.2419,49600000.0
2009-01-21 04:45:00,1.2411,1.2421,1.24,1.241,77000000.0
2009-01-21 04:46:00,1.24075,1.24095,1.2398,1.2406,101600000.0
2009-01-21 04:47:00,1.24075,1.2413,1.23985,1.24015,73200000.0
2009-01-21 04:48:00,1.24005,1.24015,1.2379,1.23875,72600000.0
2009-01-21 04:49:00,1.23885,1.2397,1.23825,1.23825,52400000.0
2009-01-21 04:50:00,1.23825,1.2419,1.23825,1.2395,132800000.0
2009-01-21 04:51:00,1.2394,1.2419,1.2389,1.2415,101600000.0
2009-01-21 04:52:00,1.2416,1.242,1.24005,1.24035,66200000.0
2009-01-21 04:53:00,1.241,1.24145,1.2407,1.2414,57000000.0
2009-01-21 04:54:00,1.2414,1.24245,1.24115,1.24195,44800000.0
2009-01-21 04:55:00,1.2421,1.24235,1.24025,1.24065,54600000.0
2009-01-21 04:56:00,1.24065,1.24095,1.2398,1.2402,43400000.0
2009-01-21 04:57:00,1.2404,1.24055,1.23975,1.2404,57400000.0
2009-01-21 04:58:00,1.2408,1.2413,1.24025,1.2407,63400000.0
2009-01-21 04:59:00,1.24065,1.24075,1.2395,1.23955,55800000.0
2009-01-21 05:00:00,1.2398,1.24105,1.2398,1.2406,70600000.0
2009-01-21 05:01:00,1.2408,1.2414,1.2397,1.2401,40600000.0
2009-01-21 05:02:00,1.24025,1.24095,1.2401,1.24095,27600000.0
2009-01-21 05:03:00,1.2409,1.2412,1.2405,1.2405,29000000.0
2009-01-21 05:04:00,1.2409,1.2419,1.23995,1.2412,43600000.0
2009-01-21 05:05:00,1.2411,1.24145,1.2394,1.2396,66000000.0
2009-01-21 05:06:00,1.2397,1.2402,1.23965,1.2399,22000000.0
2009-01-21 05:07:00,1.2399,1.2406,1.2387,1.23945,40400000.0
2009-01-21 05:08:00,1.23945,1.2402,1.23935,1.2399,22400000.0
2009-01-21 05:09:00,1.2401,1.24065,1.239,1.2397,15800000.0
2009-01-21 05:10:00,1.2397,1.2408,1.2396,1.2403,39000000.0
2009-01-21 05:11:00,1.2403,1.24055,1.2401,1.24055,26000000.0
2009-01-21 05:12:00,1.2406,1.24125,1.24,1.24075,13800000.0
2009-01-21 05:13:00,1.24115,1.24125,1.24,1.241,39400000.0
2009-01-21 05:14:00,1.24125,1.24145,1.2393,1.24095,56600000.0
2009-01-21 05:15:00,1.24075,1.24085,1.2375,1.23865,86000000.0
2009-01-21 05:16:00,1.23875,1.24055,1.2384,1.24055,44000000.0
2009-01-21 05:17:00,1.24065,1.24065,1.239,1.2393,39400000.0
2009-01-21 05:18:00,1.23915,1.2397,1.23815,1.2387,57800000.0
2009-01-21 05:19:00,1.23905,1.23995,1.23885,1.23905,60400000.0
2009-01-21 05:20:00,1.2391,1.24185,1.2391,1.2413,83500000.0
2009-01-21 05:21:00,1.2414,1.24215,1.24,1.24205,82000000.0
2009-01-21 05:22:00,1.24205,1.24205,1.24015,1.24115,72200000.0
2009-01-21 05:23:00,1.2413,1.2413,1.24115,1.2413,5400000.0
2009-01-21 05:24:00,1.2415,1.24155,1.24135,1.24135,15600000.0
2009-01-21 05:25:00,1.2414,1.2414,1.24085,1.2412,18200000.0
2009-01-21 05:26:00,1.2412,1.2426,1.24085,1.24145,31600000.0
2009-01-21 05:27:00,1.2417,1.2419,1.2407,1.2407,34400000.0
2009-01-21 05:28:00,1.2408,1.2408,1.2403,1.2403,6000000.0
2009-01-21 05:29:00,1.24005,1.24005,1.2398,1.2398,6200000.0
2009-01-21 05:30:00,1.2398,1.24085,1.2398,1.2406,102000000.0
2009-01-21 05:31:00,1.24085,1.24125,1.24045,1.24125,10000000.0
2009-01-21 05:32:00,1.2408,1.2422,1.2408,1.2412,22800000.0
2009-01-21 05:33:00,1.24115,1.2412,1.24115,1.2412,2000000.0
2009-01-21 05:34:00,1.24075,1.2416,1.24,1.2415,32600000.0
2009-01-21 05:35:00,1.2415,1.24195,1.2415,1.2419,21000000.0
2009-01-21 05:36:00,1.24185,1.24185,1.24005,1.24085,35600000.0
2009-01-21 05:37:00,1.2412,1.24165,1.24085,1.24095,17400000.0
2009-01-21 05:38:00,1.24095,1.2413,1.2405,1.24105,25600000.0
2009-01-21 05:39:00,1.2412,1.2412,1.2403,1.2405,13000000.0
2009-01-21 05:40:00,1.24085,1.2413,1.24085,1.24115,14600000.0
2009-01-21 05:41:00,1.24105,1.2412,1.24045,1.24055,39000000.0
2009-01-21 05:42:00,1.2401,1.24045,1.23935,1.24045,40600000.0
2009-01-21 05:43:00,1.24045,1.2416,1.24035,1.2416,40000000.0
2009-01-21 05:44:00,1.2415,1.2415,1.24035,1.2404,25600000.0
2009-01-21 05:45:00,1.2405,1.24065,1.2399,1.2401,25600000.0
2009-01-21 05:46:00,1.24,1.24,1.2394,1.23945,12200000.0
2009-01-21 05:47:00,1.2394,1.24005,1.2391,1.24005,40400000.0
2009-01-21 05:48:00,1.2398,1.2399,1.2391,1.2391,20400000.0
2009-01-21 05:49:00,1.2391,1.2397,1.2389,1.2391,32600000.0
2009-01-21 05:50:00,1.23915,1.23955,1.239,1.23935,38000000.0
2009-01-21 05:51:00,1.23935,1.2398,1.23935,1.2398,24000000.0
2009-01-21 05:52:00,1.24,1.24,1.23965,1.23965,18000000.0
2009-01-21 05:53:00,1.2397,1.23985,1.23825,1.2388,30200000.0
2009-01-21 05:54:00,1.2392,1.2393,1.23805,1.23815,33400000.0
2009-01-21 05:55:00,1.23805,1.23855,1.23805,1.2385,7600000.0
2009-01-21 05:56:00,1.2387,1.2387,1.23755,1.2384,33800000.0
2009-01-21 05:57:00,1.2384,1.2399,1.2384,1.23935,64200000.0
2009-01-21 05:58:00,1.2393,1.23935,1.23885,1.23925,31000000.0
2009-01-21 05:59:00,1.2391,1.23945,1.23905,1.2392,24000000.0
2009-01-21 06:00:00,1.2393,1.23935,1.2387,1.2387,18600000.0
2009-01-21 06:01:00,1.23875,1.2395,1.23855,1.23855,38000000.0
2009-01-21 06:02:00,1.2385,1.2387,1.2385,1.2387,9000000.0
2009-01-21 06:03:00,1.2386,1.2386,1.2386,1.2386,3000000.0
2009-01-21 06:04:00,1.2386,1.2392,1.23845,1.2387,17000000.0
2009-01-21 06:05:00,1.2388,1.2394,1.2386,1.2394,30800000.0
2009-01-21 06:06:00,1.2391,1.2404,1.23895,1.2404,52800000.0
2009-01-21 06:07:00,1.24055,1.24165,1.24005,1.2409,40800000.0
2009-01-21 06:08:00,1.24085,1.24135,1.24025,1.24035,55400000.0
2009-01-21 06:09:00,1.24035,1.2412,1.2401,1.24015,43200000.0
2009-01-21 06:10:00,1.2403,1.2411,1.23975,1.24065,35800000.0
2009-01-21 06:11:00,1.2407,1.2413,1.2407,1.24095,23400000.0
2009-01-21 06:12:00,1.2406,1.24085,1.24035,1.2406,39600000.0
2009-01-21 06:13:00,1.2406,1.2406,1.2397,1.2397,10600000.0
2009-01-21 06:14:00,1.2398,1.2405,1.23965,1.24025,38600000.0
2009-01-21 06:15:00,1.24015,1.24045,1.23935,1.23975,36600000.0
2009-01-21 06:16:00,1.23985,1.24035,1.23925,1.23935,46000000.0
2009-01-21 06:17:00,1.2392,1.23925,1.2389,1.2389,18400000.0
2009-01-21 06:18:00,1.2391,1.2397,1.2391,1.2397,7000000.0
2009-01-21 06:19:00,1.23915,1.24015,1.23905,1.23995,25400000.0
2009-01-21 06:20:00,1.23975,1.2401,1.2396,1.2396,11200000.0
2009-01-21 06:21:00,1.2396,1.241,1.2392,1.241,43600000.0
2009-01-21 06:22:00,1.241,1.2418,1.24045,1.24125,67400000.0
2009-01-21 06:23:00,1.24125,1.24235,1.2412,1.24235,38800000.0
2009-01-21 06:24:00,1.24225,1.24225,1.24065,1.24105,70800000.0
2009-01-21 06:25:00,1.24105,1.24125,1.24085,1.2409,15000000.0
2009-01-21 06:26:00,1.2416,1.24225,1.241,1.2421,24200000.0
2009-01-21 06:27:00,1.2421,1.24225,1.2414,1.24145,18400000.0
2009-01-21 06:28:00,1.2417,1.24225,1.24105,1.24105,28200000.0
2009-01-21 06:29:00,1.2412,1.24125,1.2409,1.24125,22000000.0
2009-01-21 06:30:00,1.2411,1.2411,1.2411,1.2411,5800000.0
2009-01-21 06:31:00,1.2411,1.2411,1.24075,1.2408,8800000.0
2009-01-21 06:32:00,1.2408,1.2414,1.23995,1.2414,61200000.0
2009-01-21 06:33:00,1.24155,1.24155,1.2414,1.24155,5000000.0
2009-01-21 06:34:00,1.24155,1.24175,1.24115,1.2415,21400000.0
2009-01-21 06:35:00,1.2415,1.2415,1.24035,1.2405,34600000.0
2009-01-21 06:36:00,1.2405,1.24075,1.2404,1.24075,16600000.0
2009-01-21 06:37:00,1.24065,1.24075,1.2405,1.24075,15600000.0
2009-01-21 06:38:00,1.24095,1.24095,1.2403,1.2403,7000000.0
2009-01-21 06:39:00,1.24025,1.24025,1.24025,1.24025,2000000.0
2009-01-21 06:40:00,1.24025,1.2403,1.2402,1.2402,6000000.0
2009-01-21 06:41:00,1.24055,1.2408,1.24015,1.2404,30400000.0
2009-01-21 06:42:00,1.2404,1.2404,1.2402,1.2402,2000000.0
2009-01-21 06:43:00,1.2402,1.2404,1.24015,1.2404,3000000.0
2009-01-21 06:44:00,1.2404,1.2404,1.2404,1.2404,2000000.0
2009-01-21 06:45:00,1.2404,1.2404,1.2404,1.2404,3000000.0
2009-01-21 06:46:00,1.2402,1.2404,1.23975,1.23975,17000000.0
2009-01-21 06:47:00,1.2395,1.24,1.2385,1.23985,59400000.0
2009-01-21 06:48:00,1.2402,1.2403,1.23945,1.23945,28800000.0
2009-01-21 06:49:00,1.23945,1.2405,1.23825,1.2386,35200000.0
2009-01-21 06:50:00,1.23875,1.2394,1.23855,1.23905,75000000.0
2009-01-21 06:51:00,1.23905,1.23965,1.23895,1.23935,35600000.0
2009-01-21 06:52:00,1.2396,1.24005,1.23915,1.23965,21000000.0
2009-01-21 06:53:00,1.23965,1.2399,1.23945,1.2397,20000000.0
2009-01-21 06:54:00,1.2397,1.23975,1.239,1.2394,28200000.0
2009-01-21 06:55:00,1.23945,1.23965,1.2389,1.23905,24800000.0
2009-01-21 06:56:00,1.2387,1.23935,1.2384,1.23925,36400000.0
2009-01-21 06:57:00,1.23915,1.23955,1.23835,1.23885,41400000.0
2009-01-21 06:58:00,1.23865,1.23965,1.23865,1.2394,35800000.0
2009-01-21 06:59:00,1.2394,1.23945,1.2391,1.2391,13800000.0
2009-01-21 07:00:00,1.2391,1.2391,1.23855,1.23855,16400000.0
2009-01-21 07:01:00,1.23855,1.23875,1.23835,1.2384,35200000.0
2009-01-21 07:02:00,1.23855,1.23875,1.23835,1.2387,20200000.0
2009-01-21 07:03:00,1.23855,1.2392,1.23845,1.2392,40000000.0
2009-01-21 07:04:00,1.23915,1.2393,1.23815,1.23835,26800000.0
2009-01-21 07:05:00,1.23815,1.2393,1.2373,1.2391,81200000.0
2009-01-21 07:06:00,1.2391,1.2394,1.2376,1.2378,41000000.0
2009-01-21 07:07:00,1.2376,1.23885,1.2375,1.23885,37600000.0
2009-01-21 07:08:00,1.2387,1.23875,1.23815,1.2387,11600000.0
2009-01-21 07:09:00,1.2387,1.2387,1.2385,1.2385,11000000.0
2009-01-21 07:10:00,1.2385,1.23875,1.2384,1.2386,19000000.0
2009-01-21 07:11:00,1.23855,1.2386,1.2384,1.23855,8000000.0
2009-01-21 07:12:00,1.23835,1.23855,1.23815,1.23815,9000000.0
2009-01-21 07:13:00,1.238,1.23855,1.23745,1.23795,54600000.0
2009-01-21 07:14:00,1.23795,1.2382,1.23785,1.23815,11000000.0
2009-01-21 07:15:00,1.2382,1.23875,1.2378,1.2385,41800000.0
2009-01-21 07:16:00,1.23825,1.23855,1.23825,1.2385,17400000.0
2009-01-21 07:17:00,1.2388,1.2388,1.2373,1.23765,67200000.0
2009-01-21 07:18:00,1.2376,1.23815,1.2376,1.23765,33000000.0
2009-01-21 07:19:00,1.2376,1.23765,1.2373,1.2373,4000000.0
2009-01-21 07:20:00,1.23745,1.23765,1.23725,1.23765,12000000.0
2009-01-21 07:21:00,1.23725,1.2388,1.23725,1.23795,29200000.0
2009-01-21 07:22:00,1.23785,1.23805,1.23785,1.23805,3000000.0
2009-01-21 07:23:00,1.23795,1.23815,1.23795,1.238,8000000.0
2009-01-21 07:24:00,1.238,1.238,1.23695,1.23765,31800000.0
2009-01-21 07:25:00,1.23745,1.23775,1.23705,1.2372,30400000.0
2009-01-21 07:26:00,1.23715,1.2373,1.2368,1.2372,29400000.0
2009-01-21 07:27:00,1.2372,1.2372,1.2372,1.2372,2000000.0
2009-01-21 07:28:00,1.2372,1.2372,1.23675,1.2368,10000000.0
2009-01-21 07:29:00,1.2368,1.2372,1.2359,1.2372,36800000.0
2009-01-21 07:30:00,1.2372,1.23845,1.23695,1.23845,25000000.0
2009-01-21 07:31:00,1.2384,1.2384,1.2371,1.23795,22600000.0
2009-01-21 07:32:00,1.23795,1.23815,1.23755,1.2376,24600000.0
2009-01-21 07:33:00,1.2376,1.23915,1.23755,1.23835,31600000.0
2009-01-21 07:34:00,1.2384,1.2384,1.237,1.23805,34600000.0
2009-01-21 07:35:00,1.23785,1.23805,1.2373,1.2377,43800000.0
2009-01-21 07:36:00,1.23785,1.23815,1.2376,1.23785,12000000.0
2009-01-21 07:37:00,1.2379,1.2379,1.23785,1.23785,3000000.0
2009-01-21 07:38:00,1.2379,1.23915,1.2379,1.2388,31000000.0
2009-01-21 07:39:00,1.23875,1.239,1.23865,1.23875,15000000.0
2009-01-21 07:40:00,1.2386,1.239,1.2386,1.23875,18800000.0
2009-01-21 07:41:00,1.23875,1.23895,1.23835,1.23895,28200000.0
2009-01-21 07:42:00,1.2388,1.23935,1.2384,1.23885,24000000.0
2009-01-21 07:43:00,1.2396,1.24035,1.238,1.23885,92400000.0
2009-01-21 07:44:00,1.23865,1.239,1.2382,1.23825,26400000.0
2009-01-21 07:45:00,1.23825,1.23865,1.2378,1.2378,33200000.0
2009-01-21 07:46:00,1.23775,1.23875,1.2375,1.23825,43800000.0
2009-01-21 07:47:00,1.23825,1.23835,1.23815,1.23835,21800000.0
2009-01-21 07:48:00,1.23835,1.23845,1.2378,1.23845,25200000.0
2009-01-21 07:49:00,1.23845,1.23845,1.23815,1.23815,36600000.0
2009-01-21 07:50:00,1.2385,1.2391,1.2377,1.2384,45400000.0
2009-01-21 07:51:00,1.2383,1.23905,1.238,1.23865,26600000.0
2009-01-21 07:52:00,1.2386,1.2386,1.2378,1.23815,9000000.0
2009-01-21 07:53:00,1.2381,1.23825,1.238,1.23805,20200000.0
2009-01-21 07:54:00,1.23815,1.2385,1.23775,1.238,39400000.0
2009-01-21 07:55:00,1.2379,1.2385,1.2374,1.2377,43800000.0
2009-01-21 07:56:00,1.23835,1.23835,1.2363,1.2363,35000000.0
2009-01-21 07:57:00,1.2363,1.23785,1.2362,1.2378,41800000.0
2009-01-21 07:58:00,1.23655,1.23815,1.23595,1.23745,104000000.0
2009-01-21 07:59:00,1.23755,1.2377,1.2363,1.2371,47400000.0
2009-01-21 08:00:00,1.2371,1.23795,1.2365,1.23705,63000000.0
2009-01-21 08:01:00,1.2369,1.2378,1.2366,1.2375,40200000.0
2009-01-21 08:02:00,1.23745,1.23795,1.23735,1.23745,24600000.0
2009-01-21 08:03:00,1.23765,1.2382,1.2376,1.2378,61200000.0
2009-01-21 08:04:00,1.2378,1.23785,1.2373,1.2376,40000000.0
2009-01-21 08:05:00,1.2376,1.2377,1.23705,1.2374,40000000.0
2009-01-21 08:06:00,1.2375,1.2394,1.2375,1.2394,31600000.0
2009-01-21 08:07:00,1.23935,1.2399,1.23815,1.2392,84800000.0
2009-01-21 08:08:00,1.2389,1.2389,1.23805,1.23835,61000000.0
2009-01-21 08:09:00,1.2383,1.23885,1.2383,1.23845,42200000.0
2009-01-21 08:10:00,1.23845,1.23845,1.2381,1.23835,9000000.0
2009-01-21 08:11:00,1.23835,1.2392,1.23795,1.2381,87400000.0
2009-01-21 08:12:00,1.23795,1.2399,1.23795,1.2399,116800000.0
2009-01-21 08:13:00,1.2399,1.2399,1.2386,1.23905,33600000.0
2009-01-21 08:14:00,1.2397,1.23995,1.2389,1.23915,21400000.0
2009-01-21 08:15:00,1.2392,1.24005,1.23875,1.24005,37600000.0
2009-01-21 08:16:00,1.2399,1.24055,1.2384,1.24055,49200000.0
2009-01-21 08:17:00,1.24055,1.2413,1.2391,1.24095,88800000.0
2009-01-21 08:18:00,1.24115,1.24267,1.2405,1.24135,70000000.0
2009-01-21 08:19:00,1.2413,1.2417,1.23995,1.23995,42600000.0
2009-01-21 08:20:00,1.24015,1.2411,1.24015,1.2409,60800000.0
2009-01-21 08:21:00,1.24095,1.2417,1.2397,1.2417,55000000.0
2009-01-21 08:22:00,1.2416,1.2417,1.2398,1.2399,37200000.0
2009-01-21 08:23:00,1.23985,1.23985,1.23915,1.2395,66600000.0
2009-01-21 08:24:00,1.23955,1.24005,1.23955,1.2398,56800000.0
2009-01-21 08:25:00,1.2399,1.2415,1.2396,1.2404,88200000.0
2009-01-21 08:26:00,1.2406,1.2409,1.2391,1.23925,63000000.0
2009-01-21 08:27:00,1.2395,1.24025,1.23775,1.23775,43200000.0
2009-01-21 08:28:00,1.23765,1.2396,1.2367,1.2391,36400000.0
2009-01-21 08:29:00,1.2391,1.24055,1.2391,1.2396,56000000.0
2009-01-21 08:30:00,1.2396,1.2407,1.2392,1.23955,57400000.0
2009-01-21 08:31:00,1.23955,1.24005,1.23915,1.2393,45800000.0
2009-01-21 08:32:00,1.2393,1.2393,1.2385,1.2385,30400000.0
2009-01-21 08:33:00,1.2387,1.2395,1.2385,1.23905,32800000.0
2009-01-21 08:34:00,1.23885,1.2394,1.23885,1.239,14600000.0
2009-01-21 08:35:00,1.2389,1.23935,1.2388,1.23915,24200000.0
2009-01-21 08:36:00,1.239,1.23915,1.239,1.239,12200000.0
2009-01-21 08:37:00,1.23895,1.23915,1.2385,1.239,18800000.0
2009-01-21 08:38:00,1.23895,1.2398,1.23885,1.23895,37400000.0
2009-01-21 08:39:00,1.2393,1.23995,1.23895,1.2391,28800000.0
2009-01-21 08:40:00,1.23905,1.23915,1.2383,1.2387,29000000.0
2009-01-21 08:41:00,1.2387,1.23895,1.2384,1.23895,23600000.0
2009-01-21 08:42:00,1.239,1.2394,1.2389,1.2393,24000000.0
2009-01-21 08:43:00,1.23925,1.2393,1.23855,1.23865,30000000.0
2009-01-21 08:44:00,1.2385,1.2388,1.2385,1.2387,6200000.0
2009-01-21 08:45:00,1.2388,1.2395,1.23865,1.23905,31600000.0
2009-01-21 08:46:00,1.23905,1.24025,1.239,1.2395,36000000.0
2009-01-21 08:47:00,1.2395,1.2395,1.2389,1.23895,9400000.0
2009-01-21 08:48:00,1.23905,1.23905,1.23865,1.23875,16000000.0
2009-01-21 08:49:00,1.23865,1.23875,1.23805,1.23835,21200000.0
2009-01-21 08:50:00,1.23835,1.2388,1.23795,1.2385,52200000.0
2009-01-21 08:51:00,1.23865,1.23935,1.2379,1.23925,79200000.0
2009-01-21 08:52:00,1.2391,1.23965,1.23885,1.2395,40800000.0
2009-01-21 08:53:00,1.2394,1.2398,1.23895,1.2392,51600000.0
2009-01-21 08:54:00,1.23915,1.23925,1.23785,1.2387,21600000.0
2009-01-21 08:55:00,1.2387,1.23885,1.23715,1.23715,60200000.0
2009-01-21 08:56:00,1.237,1.23825,1.23695,1.23765,41400000.0
2009-01-21 08:57:00,1.2376,1.2377,1.23685,1.23745,83400000.0
2009-01-21 08:58:00,1.2373,1.23865,1.2365,1.2376,85400000.0
2009-01-21 08:59:00,1.23755,1.23865,1.23685,1.23755,56200000.0
2009-01-21 09:00:00,1.2375,1.23925,1.2372,1.23885,77600000.0
2009-01-21 09:01:00,1.2389,1.2406,1.2388,1.2406,59200000.0
2009-01-21 09:02:00,1.24055,1.2412,1.23995,1.2401,52600000.0
2009-01-21 09:03:00,1.24005,1.2407,1.2391,1.2401,61400000.0
2009-01-21 09:04:00,1.24015,1.24015,1.2384,1.23855,78200000.0
2009-01-21 09:05:00,1.2387,1.2387,1.23715,1.23755,91200000.0
2009-01-21 09:06:00,1.23755,1.23915,1.23735,1.239,53600000.0
2009-01-21 09:07:00,1.239,1.2393,1.23845,1.239,33400000.0
2009-01-21 09:08:00,1.23895,1.2392,1.2384,1.2386,37600000.0
2009-01-21 09:09:00,1.2387,1.2388,1.23845,1.23845,32800000.0
2009-01-21 09:10:00,1.23845,1.2386,1.2375,1.2379,59400000.0
2009-01-21 09:11:00,1.23785,1.23895,1.2377,1.2388,66000000.0
2009-01-21 09:12:00,1.23885,1.2394,1.23845,1.23845,44400000.0
2009-01-21 09:13:00,1.239,1.24,1.239,1.23955,42800000.0
2009-01-21 09:14:00,1.23965,1.23965,1.2384,1.2384,50600000.0
2009-01-21 09:15:00,1.2384,1.2394,1.2382,1.2387,41000000.0
2009-01-21 09:16:00,1.23845,1.2404,1.2383,1.2403,42600000.0
2009-01-21 09:17:00,1.24025,1.2409,1.2393,1.2393,29400000.0
2009-01-21 09:18:00,1.2392,1.2393,1.23885,1.2391,53800000.0
2009-01-21 09:19:00,1.2391,1.23935,1.2388,1.239,35600000.0
2009-01-21 09:20:00,1.239,1.2395,1.23875,1.2392,105800000.0
2009-01-21 09:21:00,1.2392,1.23935,1.23845,1.2387,35800000.0
2009-01-21 09:22:00,1.23855,1.2388,1.2382,1.23825,27800000.0
2009-01-21 09:23:00,1.23825,1.2395,1.23825,1.23925,38000000.0
2009-01-21 09:24:00,1.2392,1.23965,1.239,1.239,20800000.0
2009-01-21 09:25:00,1.2394,1.2396,1.2393,1.2393,25400000.0
2009-01-21 09:26:00,1.2392,1.23985,1.2392,1.23985,24800000.0
2009-01-21 09:27:00,1.2399,1.2404,1.23935,1.2398,26600000.0
2009-01-21 09:28:00,1.2396,1.2403,1.23955,1.24005,32400000.0
2009-01-21 09:29:00,1.24005,1.2412,1.2391,1.23935,49200000.0
2009-01-21 09:30:00,1.2394,1.2404,1.23875,1.24015,117600000.0
2009-01-21 09:31:00,1.2402,1.24065,1.23975,1.24005,73000000.0
2009-01-21 09:32:00,1.24,1.2405,1.23995,1.2403,39200000.0
2009-01-21 09:33:00,1.24015,1.2407,1.2399,1.24055,49800000.0
2009-01-21 09:34:00,1.24065,1.24145,1.23995,1.2412,97200000.0
2009-01-21 09:35:00,1.24125,1.2416,1.24015,1.24025,76000000.0
2009-01-21 09:36:00,1.2406,1.24125,1.24005,1.24105,39400000.0
2009-01-21 09:37:00,1.2407,1.24105,1.23975,1.24035,29000000.0
2009-01-21 09:38:00,1.24035,1.24035,1.24005,1.2403,20000000.0
2009-01-21 09:39:00,1.2405,1.24115,1.24045,1.2408,27600000.0
2009-01-21 09:40:00,1.24065,1.2409,1.2394,1.2401,53800000.0
2009-01-21 09:41:00,1.2402,1.24155,1.24,1.2408,40400000.0
2009-01-21 09:42:00,1.24105,1.24135,1.2406,1.24075,35200000.0
2009-01-21 09:43:00,1.2406,1.24125,1.23975,1.2403,71000000.0
2009-01-21 09:44:00,1.2404,1.2411,1.23995,1.2404,68000000.0
2009-01-21 09:45:00,1.2401,1.2404,1.23975,1.23975,16800000.0
2009-01-21 09:46:00,1.2397,1.2399,1.2397,1.2398,28000000.0
2009-01-21 09:47:00,1.2399,1.2403,1.2399,1.24005,15400000.0
2009-01-21 09:48:00,1.2399,1.24005,1.2398,1.2398,11200000.0
2009-01-21 09:49:00,1.23975,1.24025,1.23955,1.24025,31200000.0
2009-01-21 09:50:00,1.24045,1.24095,1.24045,1.24095,11200000.0
2009-01-21 09:51:00,1.24085,1.24095,1.24075,1.2409,18600000.0
2009-01-21 09:52:00,1.2409,1.24095,1.24015,1.2403,45200000.0
2009-01-21 09:53:00,1.2404,1.24095,1.2403,1.2404,20600000.0
2009-01-21 09:54:00,1.24045,1.24115,1.2396,1.2407,58600000.0
2009-01-21 09:55:00,1.24075,1.2409,1.2406,1.2406,17200000.0
2009-01-21 09:56:00,1.2406,1.241,1.24015,1.24055,34400000.0
2009-01-21 09:57:00,1.2404,1.241,1.24035,1.241,27000000.0
2009-01-21 09:58:00,1.241,1.24165,1.2409,1.2411,69000000.0
2009-01-21 09:59:00,1.2411,1.2412,1.2406,1.2406,68000000.0
2009-01-21 10:00:00,1.2406,1.2416,1.2405,1.2416,109800000.0
2009-01-21 10:01:00,1.24135,1.24135,1.23985,1.23985,79400000.0
2009-01-21 10:02:00,1.2397,1.2411,1.2394,1.2402,67200000.0
2009-01-21 10:03:00,1.2403,1.2409,1.2397,1.24015,64600000.0
2009-01-21 10:04:00,1.2402,1.24035,1.23985,1.24015,37800000.0
2009-01-21 10:05:00,1.2401,1.24025,1.23955,1.23995,54400000.0
2009-01-21 10:06:00,1.24005,1.24025,1.24,1.24005,35800000.0
2009-01-21 10:07:00,1.24,1.24,1.239,1.239,74200000.0
2009-01-21 10:08:00,1.239,1.2404,1.239,1.24035,90200000.0
2009-01-21 10:09:00,1.24045,1.2413,1.24005,1.24035,64800000.0
2009-01-21 10:10:00,1.24035,1.2404,1.23965,1.23965,70200000.0
2009-01-21 10:11:00,1.23975,1.24,1.2392,1.2399,65200000.0
2009-01-21 10:12:00,1.2399,1.24065,1.2397,1.24065,40600000.0
2009-01-21 10:13:00,1.24065,1.2412,1.2399,1.23995,62800000.0
2009-01-21 10:14:00,1.2399,1.2407,1.23955,1.23985,52800000.0
2009-01-21 10:15:00,1.24,1.24,1.2394,1.23985,71400000.0
2009-01-21 10:16:00,1.24005,1.24005,1.2394,1.23945,63000000.0
2009-01-21 10:17:00,1.24025,1.24065,1.2393,1.2402,94000000.0
2009-01-21 10:18:00,1.24035,1.2407,1.2392,1.23965,77600000.0
2009-01-21 10:19:00,1.2397,1.24055,1.2392,1.2399,89600000.0
2009-01-21 10:20:00,1.23985,1.2415,1.23985,1.2415,59600000.0
2009-01-21 10:21:00,1.24145,1.2419,1.23975,1.2417,112400000.0
2009-01-21 10:22:00,1.2417,1.2419,1.2398,1.24145,164200000.0
2009-01-21 10:23:00,1.24145,1.2424,1.24125,1.24155,100200000.0
2009-01-21 10:24:00,1.2415,1.2417,1.241,1.2414,90400000.0
2009-01-21 10:25:00,1.24145,1.24365,1.24135,1.24355,107400000.0
2009-01-21 10:26:00,1.243,1.24365,1.2425,1.2433,95900000.0
2009-01-21 10:27:00,1.2433,1.2436,1.24115,1.24135,127999999.0
2009-01-21 10:28:00,1.2414,1.24255,1.24115,1.24115,51200000.0
2009-01-21 10:29:00,1.24125,1.2418,1.24125,1.2417,80800000.0
2009-01-21 10:30:00,1.24225,1.2424,1.24155,1.24185,56400000.0
2009-01-21 10:31:00,1.2419,1.2428,1.2416,1.24195,134400000.0
2009-01-21 10:32:00,1.24185,1.2419,1.2415,1.2419,78200000.0
2009-01-21 10:33:00,1.24185,1.2425,1.241,1.2414,85000000.0
2009-01-21 10:34:00,1.2414,1.2426,1.2414,1.24215,104200000.0
2009-01-21 10:35:00,1.2422,1.2424,1.24165,1.242,112600000.0
2009-01-21 10:36:00,1.24195,1.2421,1.23995,1.2401,83200000.0
2009-01-21 10:37:00,1.2401,1.24235,1.2394,1.24235,127000000.0
2009-01-21 10:38:00,1.24235,1.24275,1.23975,1.23975,110800000.0
2009-01-21 10:39:00,1.24005,1.2416,1.23965,1.2399,66200000.0
2009-01-21 10:40:00,1.23995,1.24165,1.2399,1.2406,72400000.0
2009-01-21 10:41:00,1.24075,1.2417,1.24065,1.2415,53600000.0
2009-01-21 10:42:00,1.24165,1.24365,1.2416,1.2434,56200000.0
2009-01-21 10:43:00,1.2434,1.24355,1.24215,1.2428,55000000.0
2009-01-21 10:44:00,1.2431,1.2432,1.24235,1.2426,75600000.0
2009-01-21 10:45:00,1.24285,1.24445,1.24235,1.24395,138600000.0
2009-01-21 10:46:00,1.2438,1.2438,1.2424,1.24295,74400000.0
2009-01-21 10:47:00,1.24275,1.2432,1.24225,1.24235,106000000.0
2009-01-21 10:48:00,1.2423,1.2424,1.24205,1.2422,103200000.0
2009-01-21 10:49:00,1.2422,1.24325,1.2421,1.2428,55800000.0
2009-01-21 10:50:00,1.2429,1.2437,1.2424,1.2426,102000000.0
2009-01-21 10:51:00,1.2426,1.2434,1.2422,1.2425,97400000.0
2009-01-21 10:52:00,1.24245,1.2427,1.242,1.242,113000000.0
2009-01-21 10:53:00,1.242,1.243,1.24195,1.2423,97800000.0
2009-01-21 10:54:00,1.24255,1.24275,1.2422,1.24265,106600000.0
2009-01-21 10:55:00,1.24255,1.2431,1.2422,1.24295,83000000.0
2009-01-21 10:56:00,1.24295,1.24345,1.2426,1.2429,149200000.0
2009-01-21 10:57:00,1.2429,1.24325,1.24115,1.24155,99800000.0
2009-01-21 10:58:00,1.24155,1.2422,1.24075,1.2416,74800000.0
2009-01-21 10:59:00,1.24165,1.2418,1.2408,1.2408,63800000.0
2009-01-21 11:00:00,1.2411,1.2411,1.2404,1.24065,101400000.0
2009-01-21 11:01:00,1.24065,1.24105,1.2406,1.24085,40200000.0
2009-01-21 11:02:00,1.24085,1.24085,1.23925,1.23945,109400000.0
2009-01-21 11:03:00,1.2394,1.24055,1.2388,1.2392,99000000.0
2009-01-21 11:04:00,1.23945,1.24115,1.2387,1.23935,83600000.0
2009-01-21 11:05:00,1.2395,1.24095,1.23935,1.2408,39200000.0
2009-01-21 11:06:00,1.2408,1.2414,1.2406,1.2411,42800000.0
2009-01-21 11:07:00,1.24105,1.2423,1.241,1.24195,77000000.0
2009-01-21 11:08:00,1.2418,1.2418,1.2408,1.241,55800000.0
2009-01-21 11:09:00,1.24105,1.24155,1.2406,1.241,48200000.0
2009-01-21 11:10:00,1.2415,1.24175,1.2406,1.24085,50200000.0
2009-01-21 11:11:00,1.24085,1.2417,1.24085,1.2415,65000000.0
2009-01-21 11:12:00,1.2415,1.2417,1.2402,1.24045,49400000.0
2009-01-21 11:13:00,1.24045,1.24145,1.23915,1.23995,98600000.0
2009-01-21 11:14:00,1.23995,1.2418,1.2399,1.241,108400000.0
2009-01-21 11:15:00,1.2413,1.2427,1.24065,1.24225,119600000.0
2009-01-21 11:16:00,1.24225,1.2431,1.24165,1.2425,46600000.0
2009-01-21 11:17:00,1.24255,1.2429,1.24025,1.24155,137400000.0
2009-01-21 11:18:00,1.2416,1.2416,1.24045,1.2407,78000000.0
2009-01-21 11:19:00,1.2407,1.24135,1.2403,1.24135,57400000.0
2009-01-21 11:20:00,1.24145,1.24235,1.24085,1.2422,83200000.0
2009-01-21 11:21:00,1.24225,1.2424,1.24165,1.24195,60600000.0
2009-01-21 11:22:00,1.24205,1.24305,1.242,1.24265,24800000.0
2009-01-21 11:23:00,1.24275,1.24305,1.24185,1.24245,40200000.0
2009-01-21 11:24:00,1.2429,1.2433,1.24205,1.2421,50200000.0
2009-01-21 11:25:00,1.2422,1.24255,1.24135,1.24255,58100000.0
2009-01-21 11:26:00,1.2421,1.2441,1.24162,1.2439,65400000.0
2009-01-21 11:27:00,1.2438,1.24435,1.24305,1.2439,75400000.0
2009-01-21 11:28:00,1.24405,1.24555,1.2435,1.24405,135000000.0
2009-01-21 11:29:00,1.2441,1.24485,1.24375,1.24475,99000000.0
2009-01-21 11:30:00,1.24475,1.24535,1.24445,1.24485,44200000.0
2009-01-21 11:31:00,1.2446,1.24465,1.24425,1.24435,67600000.0
2009-01-21 11:32:00,1.24485,1.24535,1.24425,1.24435,117600000.0
2009-01-21 11:33:00,1.24405,1.2453,1.24405,1.2449,178600000.0
2009-01-21 11:34:00,1.2449,1.2449,1.24435,1.2444,224000000.0
2009-01-21 11:35:00,1.2442,1.2442,1.2431,1.24385,85800000.0
2009-01-21 11:36:00,1.2438,1.24475,1.2429,1.2436,141600000.0
2009-01-21 11:37:00,1.2434,1.24375,1.24295,1.2433,113600000.0
2009-01-21 11:38:00,1.24335,1.24365,1.2433,1.24345,129000000.0
2009-01-21 11:39:00,1.24345,1.24345,1.24335,1.24345,52200000.0
2009-01-21 11:40:00,1.24345,1.2443,1.2431,1.24385,161000000.0
2009-01-21 11:41:00,1.24375,1.24475,1.24345,1.24415,132000000.0
2009-01-21 11:42:00,1.2446,1.24505,1.2437,1.24475,125800000.0
2009-01-21 11:43:00,1.2447,1.2452,1.2438,1.24405,96200000.0
2009-01-21 11:44:00,1.244,1.2446,1.24375,1.2439,69800000.0
2009-01-21 11:45:00,1.24395,1.24525,1.24365,1.24395,114600000.0
2009-01-21 11:46:00,1.24395,1.24465,1.243,1.24395,60600000.0
2009-01-21 11:47:00,1.2439,1.245,1.24365,1.24475,88200000.0
2009-01-21 11:48:00,1.24475,1.24515,1.2439,1.24395,82000000.0
2009-01-21 11:49:00,1.24395,1.24475,1.24395,1.2447,32000000.0
2009-01-21 11:50:00,1.2449,1.2457,1.24425,1.24425,75000000.0
2009-01-21 11:51:00,1.24425,1.2444,1.243,1.24395,96600000.0
2009-01-21 11:52:00,1.24395,1.245,1.24395,1.2443,155600000.0
2009-01-21 11:53:00,1.2444,1.24465,1.2436,1.24435,31400000.0
2009-01-21 11:54:00,1.24465,1.2452,1.24435,1.2452,39600000.0
2009-01-21 11:55:00,1.24485,1.24485,1.2441,1.2446,110400000.0
2009-01-21 11:56:00,1.24455,1.24505,1.24315,1.2447,58000000.0
2009-01-21 11:57:00,1.24485,1.24485,1.2446,1.2446,17400000.0
2009-01-21 11:58:00,1.24465,1.245,1.24465,1.2448,32200000.0
2009-01-21 11:59:00,1.24485,1.24535,1.2439,1.2448,43600000.0
2009-01-21 12:00:00,1.24485,1.24545,1.24405,1.24505,178800000.0
2009-01-21 12:01:00,1.24545,1.24585,1.245,1.2456,121400000.0
2009-01-21 12:02:00,1.2456,1.2463,1.24495,1.2463,93400000.0
2009-01-21 12:03:00,1.2462,1.24665,1.2456,1.24605,75200000.0
2009-01-21 12:04:00,1.24605,1.2464,1.246,1.2462,44800000.0
2009-01-21 12:05:00,1.2462,1.2462,1.24485,1.246,34800000.0
2009-01-21 12:06:00,1.24595,1.2463,1.24565,1.2459,21200000.0
2009-01-21 12:07:00,1.24635,1.24675,1.24505,1.2461,88800000.0
2009-01-21 12:08:00,1.2461,1.2471,1.2446,1.24615,46000000.0
2009-01-21 12:09:00,1.2461,1.2463,1.2457,1.24595,77200000.0
2009-01-21 12:10:00,1.24585,1.24585,1.2449,1.24515,22600000.0
2009-01-21 12:11:00,1.2452,1.24565,1.24465,1.24465,41400000.0
2009-01-21 12:12:00,1.24465,1.24525,1.24415,1.24495,75800000.0
2009-01-21 12:13:00,1.2453,1.2453,1.2449,1.2451,76000000.0
2009-01-21 12:14:00,1.24505,1.24515,1.2446,1.2449,82200000.0
2009-01-21 12:15:00,1.2448,1.2451,1.2446,1.24495,79000000.0
2009-01-21 12:16:00,1.24505,1.24515,1.24465,1.24495,65600000.0
2009-01-21 12:17:00,1.2449,1.245,1.2441,1.2444,82400000.0
2009-01-21 12:18:00,1.24435,1.2444,1.24345,1.24385,59200000.0
2009-01-21 12:19:00,1.2439,1.24435,1.2438,1.244,25400000.0
2009-01-21 12:20:00,1.24395,1.24445,1.24395,1.24395,21400000.0
2009-01-21 12:21:00,1.24385,1.2447,1.24375,1.2443,30400000.0
2009-01-21 12:22:00,1.24395,1.2442,1.24395,1.24415,10000000.0
2009-01-21 12:23:00,1.24505,1.2451,1.2442,1.2451,69800000.0
2009-01-21 12:24:00,1.2447,1.246,1.2447,1.2454,37200000.0
2009-01-21 12:25:00,1.2452,1.2452,1.24375,1.2441,57200000.0
2009-01-21 12:26:00,1.24405,1.24445,1.24365,1.24445,31200000.0
2009-01-21 12:27:00,1.2445,1.245,1.24315,1.2441,80400000.0
2009-01-21 12:28:00,1.2441,1.2446,1.24405,1.24425,18800000.0
2009-01-21 12:29:00,1.2441,1.24415,1.24345,1.24375,55800000.0
2009-01-21 12:30:00,1.2439,1.24435,1.2433,1.24345,62800000.0
2009-01-21 12:31:00,1.2432,1.24415,1.2432,1.24375,45800000.0
2009-01-21 12:32:00,1.2435,1.2435,1.2432,1.24335,27200000.0
2009-01-21 12:33:00,1.24355,1.2442,1.24335,1.244,22400000.0
2009-01-21 12:34:00,1.2442,1.2442,1.24395,1.244,4000000.0
2009-01-21 12:35:00,1.24395,1.2443,1.2432,1.24375,24400000.0
2009-01-21 12:36:00,1.2438,1.2439,1.24265,1.24335,39600000.0
2009-01-21 12:37:00,1.2433,1.2435,1.2423,1.24245,86000000.0
2009-01-21 12:38:00,1.2426,1.24355,1.2413,1.24315,59400000.0
2009-01-21 12:39:00,1.24315,1.24315,1.24225,1.2425,38600000.0
2009-01-21 12:40:00,1.2425,1.24355,1.24245,1.2432,45600000.0
2009-01-21 12:41:00,1.24315,1.24335,1.24265,1.24335,25200000.0
2009-01-21 12:42:00,1.2434,1.24435,1.24245,1.2425,106200000.0
2009-01-21 12:43:00,1.2428,1.243,1.24245,1.24245,12200000.0
2009-01-21 12:44:00,1.24295,1.24415,1.24245,1.24415,24200000.0
2009-01-21 12:45:00,1.2441,1.2443,1.2435,1.2436,36400000.0
2009-01-21 12:46:00,1.2433,1.24395,1.2429,1.2438,39400000.0
2009-01-21 12:47:00,1.2443,1.2451,1.2438,1.2438,31000000.0
2009-01-21 12:48:00,1.2429,1.2437,1.242,1.24265,48400000.0
2009-01-21 12:49:00,1.24295,1.24355,1.2421,1.2422,99600000.0
2009-01-21 12:50:00,1.24215,1.2436,1.24215,1.2432,28400000.0
2009-01-21 12:51:00,1.2432,1.244,1.2432,1.2434,40600000.0
2009-01-21 12:52:00,1.2434,1.2437,1.24335,1.2435,11200000.0
2009-01-21 12:53:00,1.24345,1.24375,1.2432,1.2432,29800000.0
2009-01-21 12:54:00,1.24325,1.24345,1.24325,1.2433,9200000.0
2009-01-21 12:55:00,1.2433,1.2433,1.2426,1.24285,23000000.0
2009-01-21 12:56:00,1.24265,1.24315,1.24265,1.2427,14000000.0
2009-01-21 12:57:00,1.24285,1.2436,1.24265,1.2429,65000000.0
2009-01-21 12:58:00,1.24295,1.24315,1.2427,1.24315,41600000.0
2009-01-21 12:59:00,1.24325,1.24325,1.2427,1.2428,38800000.0
2009-01-21 13:00:00,1.243,1.24475,1.24285,1.24475,40200000.0
2009-01-21 13:01:00,1.24535,1.24535,1.2446,1.24475,31400000.0
2009-01-21 13:02:00,1.24445,1.24505,1.2438,1.2447,75000000.0
2009-01-21 13:03:00,1.24485,1.2451,1.2432,1.24355,78600000.0
2009-01-21 13:04:00,1.2435,1.24395,1.2431,1.24395,45400000.0
2009-01-21 13:05:00,1.24395,1.245,1.24245,1.24485,87800000.0
2009-01-21 13:06:00,1.2448,1.2457,1.2427,1.2434,105400000.0
2009-01-21 13:07:00,1.2433,1.24465,1.24315,1.2432,89800000.0
2009-01-21 13:08:00,1.2431,1.24455,1.24305,1.2444,69400000.0
2009-01-21 13:09:00,1.2441,1.24505,1.24345,1.2439,70800000.0
2009-01-21 13:10:00,1.2438,1.24575,1.2436,1.2456,49000000.0
2009-01-21 13:11:00,1.24555,1.24555,1.24455,1.24455,61000000.0
2009-01-21 13:12:00,1.24455,1.2453,1.2443,1.24475,85200000.0
2009-01-21 13:13:00,1.24485,1.24485,1.2441,1.24435,61600000.0
2009-01-21 13:14:00,1.24455,1.24535,1.2442,1.2446,42200000.0
2009-01-21 13:15:00,1.24505,1.24575,1.24475,1.2451,75800000.0
2009-01-21 13:16:00,1.2449,1.2455,1.24465,1.24505,39000000.0
2009-01-21 13:17:00,1.2446,1.2458,1.2446,1.2458,16000000.0
2009-01-21 13:18:00,1.2456,1.24585,1.2451,1.24585,42600000.0
2009-01-21 13:19:00,1.24585,1.24615,1.2455,1.24575,79400000.0
2009-01-21 13:20:00,1.2457,1.2462,1.2454,1.24575,51600000.0
2009-01-21 13:21:00,1.24575,1.2459,1.24525,1.24525,50400000.0
2009-01-21 13:22:00,1.24545,1.2465,1.2452,1.24535,46400000.0
2009-01-21 13:23:00,1.24535,1.2463,1.2451,1.2451,24000000.0
2009-01-21 13:24:00,1.24495,1.24615,1.24495,1.2455,69600000.0
2009-01-21 13:25:00,1.2455,1.2462,1.24505,1.24505,64600000.0
2009-01-21 13:26:00,1.2447,1.2453,1.2447,1.24515,50200000.0
2009-01-21 13:27:00,1.2451,1.24545,1.24485,1.2452,76800000.0
2009-01-21 13:28:00,1.24535,1.2456,1.2453,1.24555,49200000.0
2009-01-21 13:29:00,1.2457,1.2457,1.2457,1.2457,1000000.0
2009-01-21 13:30:00,1.2458,1.246,1.2454,1.246,77600000.0
2009-01-21 13:31:00,1.2458,1.2467,1.2458,1.24645,19400000.0
2009-01-21 13:32:00,1.2464,1.24645,1.246,1.2463,44400000.0
2009-01-21 13:33:00,1.24625,1.24645,1.24625,1.24645,6800000.0
2009-01-21 13:34:00,1.24635,1.24635,1.2461,1.2461,12600000.0
2009-01-21 13:35:00,1.24595,1.24645,1.24595,1.24645,63000000.0
2009-01-21 13:36:00,1.24675,1.2476,1.24675,1.24685,35400000.0
2009-01-21 13:37:00,1.2468,1.2474,1.2468,1.24695,89600000.0
2009-01-21 13:38:00,1.24695,1.24695,1.24655,1.24675,36200000.0
2009-01-21 13:39:00,1.24685,1.24695,1.24665,1.24665,32800000.0
2009-01-21 13:40:00,1.24675,1.24755,1.24665,1.2471,43400000.0
2009-01-21 13:41:00,1.2472,1.2478,1.24715,1.24765,54000000.0
2009-01-21 13:42:00,1.2475,1.24835,1.2474,1.24755,46800000.0
2009-01-21 13:43:00,1.24755,1.2481,1.2473,1.2473,51000000.0
2009-01-21 13:44:00,1.24775,1.24855,1.2475,1.2475,60200000.0
2009-01-21 13:45:00,1.2477,1.2479,1.2474,1.2477,34400000.0
2009-01-21 13:46:00,1.2479,1.24795,1.24635,1.24705,59200000.0
2009-01-21 13:47:00,1.24705,1.24735,1.24645,1.24725,53600000.0
2009-01-21 13:48:00,1.247,1.2471,1.2459,1.2467,39600000.0
2009-01-21 13:49:00,1.2465,1.24675,1.2465,1.2467,15400000.0
2009-01-21 13:50:00,1.2468,1.2476,1.2467,1.2468,69000000.0
2009-01-21 13:51:00,1.24675,1.24765,1.24675,1.2475,62000000.0
2009-01-21 13:52:00,1.24765,1.24765,1.247,1.2474,27600000.0
2009-01-21 13:53:00,1.2475,1.2475,1.2471,1.2474,93200000.0
2009-01-21 13:54:00,1.2476,1.2478,1.2461,1.2466,48400000.0
2009-01-21 13:55:00,1.24655,1.2473,1.24655,1.2471,9000000.0
2009-01-21 13:56:00,1.2471,1.24735,1.2465,1.24665,68200000.0
2009-01-21 13:57:00,1.24675,1.2473,1.2465,1.24685,55800000.0
2009-01-21 13:58:00,1.24685,1.2474,1.2454,1.2472,57600000.0
2009-01-21 13:59:00,1.247,1.24705,1.24665,1.24705,30600000.0
2009-01-21 14:00:00,1.24705,1.24815,1.2469,1.24705,27000000.0
2009-01-21 14:01:00,1.2472,1.2472,1.247,1.247,10000000.0
2009-01-21 14:02:00,1.24695,1.24755,1.24695,1.2472,24000000.0
2009-01-21 14:03:00,1.2472,1.2472,1.24535,1.2454,34200000.0
2009-01-21 14:04:00,1.2455,1.2468,1.24545,1.2461,30000000.0
2009-01-21 14:05:00,1.2461,1.24695,1.2461,1.24675,21000000.0
2009-01-21 14:06:00,1.24675,1.24675,1.2458,1.2458,50200000.0
2009-01-21 14:07:00,1.2458,1.246,1.2443,1.2443,40200000.0
2009-01-21 14:08:00,1.2447,1.24525,1.2444,1.24525,19400000.0
2009-01-21 14:09:00,1.24525,1.2456,1.2449,1.24505,24400000.0
2009-01-21 14:10:00,1.2451,1.2456,1.2448,1.2455,43200000.0
2009-01-21 14:11:00,1.2455,1.24615,1.24525,1.24535,31200000.0
2009-01-21 14:12:00,1.2455,1.2457,1.2455,1.2457,25000000.0
2009-01-21 14:13:00,1.2457,1.24635,1.24515,1.2455,39400000.0
2009-01-21 14:14:00,1.2455,1.2456,1.2448,1.2452,42200000.0
2009-01-21 14:15:00,1.2452,1.2453,1.24365,1.24415,72200000.0
2009-01-21 14:16:00,1.2444,1.2457,1.24435,1.24495,70400000.0
2009-01-21 14:17:00,1.24435,1.24475,1.244,1.2444,61800000.0
2009-01-21 14:18:00,1.24445,1.245,1.24435,1.24475,48800000.0
2009-01-21 14:19:00,1.24485,1.2454,1.24475,1.24475,27600000.0
2009-01-21 14:20:00,1.24465,1.2455,1.24465,1.2455,38000000.0
2009-01-21 14:21:00,1.24615,1.24615,1.24455,1.24495,38800000.0
2009-01-21 14:22:00,1.24515,1.2455,1.24495,1.24495,28000000.0
2009-01-21 14:23:00,1.24475,1.2451,1.244,1.24495,43200000.0
2009-01-21 14:24:00,1.24495,1.24495,1.24395,1.24425,112300000.0
2009-01-21 14:25:00,1.2442,1.24465,1.2437,1.24425,14000000.0
2009-01-21 14:26:00,1.24415,1.2442,1.2438,1.24385,35000000.0
2009-01-21 14:27:00,1.24385,1.2443,1.24385,1.2443,17000000.0
2009-01-21 14:28:00,1.24445,1.2449,1.2438,1.24475,54200000.0
2009-01-21 14:29:00,1.24475,1.2459,1.24475,1.2457,43000000.0
2009-01-21 14:30:00,1.24525,1.2462,1.2447,1.24545,60800000.0
2009-01-21 14:31:00,1.24545,1.246,1.24545,1.24545,26000000.0
2009-01-21 14:32:00,1.24495,1.245,1.2442,1.245,92000000.0
2009-01-21 14:33:00,1.24455,1.2452,1.24315,1.2436,65600000.0
2009-01-21 14:34:00,1.24345,1.24425,1.2432,1.24425,35200000.0
2009-01-21 14:35:00,1.24375,1.24375,1.24295,1.2432,19800000.0
2009-01-21 14:36:00,1.24295,1.24315,1.24295,1.24315,6000000.0
2009-01-21 14:37:00,1.24375,1.24525,1.24375,1.24485,19600000.0
2009-01-21 14:38:00,1.24505,1.24505,1.24395,1.24425,38400000.0
2009-01-21 14:39:00,1.24435,1.2446,1.2435,1.2435,39200000.0
2009-01-21 14:40:00,1.2436,1.2446,1.2429,1.24455,39000000.0
2009-01-21 14:41:00,1.24455,1.24585,1.24455,1.2449,24400000.0
2009-01-21 14:42:00,1.2449,1.24545,1.2449,1.24545,4000000.0
2009-01-21 14:43:00,1.24545,1.2455,1.2447,1.2447,11200000.0
2009-01-21 14:44:00,1.24465,1.2452,1.24465,1.24495,14600000.0
2009-01-21 14:45:00,1.2454,1.2454,1.24495,1.2451,6000000.0
2009-01-21 14:46:00,1.24515,1.24625,1.24495,1.24515,31800000.0
2009-01-21 14:47:00,1.24515,1.24565,1.2444,1.24445,66400000.0
2009-01-21 14:48:00,1.24495,1.2456,1.24495,1.2456,11000000.0
2009-01-21 14:49:00,1.24515,1.24575,1.2447,1.24575,16800000.0
2009-01-21 14:50:00,1.24575,1.24595,1.2446,1.24525,21400000.0
2009-01-21 14:51:00,1.24525,1.2456,1.2449,1.24535,31400000.0
2009-01-21 14:52:00,1.24505,1.24535,1.24445,1.245,42400000.0
2009-01-21 14:53:00,1.245,1.245,1.24475,1.24495,7000000.0
2009-01-21 14:54:00,1.2449,1.24585,1.2441,1.2454,35000000.0
2009-01-21 14:55:00,1.24555,1.24555,1.24415,1.24535,40800000.0
2009-01-21 14:56:00,1.2454,1.24745,1.245,1.2465,24300000.0
2009-01-21 14:57:00,1.2471,1.2471,1.24505,1.24505,59600000.0
2009-01-21 14:58:00,1.2449,1.2458,1.2449,1.2451,20400000.0
2009-01-21 14:59:00,1.2453,1.24735,1.24505,1.24735,70200000.0
2009-01-21 15:00:00,1.2473,1.24925,1.2466,1.2473,121600000.0
2009-01-21 15:01:00,1.24735,1.2485,1.2464,1.24825,175400000.0
2009-01-21 15:02:00,1.2472,1.24785,1.24715,1.2476,126800000.0
2009-01-21 15:03:00,1.24795,1.2486,1.24745,1.24805,40000000.0
2009-01-21 15:04:00,1.2479,1.2485,1.24665,1.24825,57200000.0
2009-01-21 15:05:00,1.24805,1.2486,1.24795,1.24855,112200000.0
2009-01-21 15:06:00,1.2485,1.249,1.2485,1.2488,103600000.0
2009-01-21 15:07:00,1.2488,1.24925,1.2451,1.2479,171200000.0
2009-01-21 15:08:00,1.2479,1.248,1.247,1.2478,123800000.0
2009-01-21 15:09:00,1.24785,1.24795,1.24695,1.24775,77400000.0
2009-01-21 15:10:00,1.24775,1.2484,1.24665,1.24665,62400000.0
2009-01-21 15:11:00,1.24665,1.2476,1.2463,1.24715,44800000.0
2009-01-21 15:12:00,1.2472,1.2476,1.2468,1.2476,62200000.0
2009-01-21 15:13:00,1.2476,1.24835,1.2471,1.2477,38600000.0
2009-01-21 15:14:00,1.2477,1.24835,1.2477,1.24785,30800000.0
2009-01-21 15:15:00,1.24775,1.24885,1.2476,1.2482,85200000.0
2009-01-21 15:16:00,1.24785,1.24835,1.24755,1.24835,65000000.0
2009-01-21 15:17:00,1.24825,1.24865,1.24685,1.2471,76400000.0
2009-01-21 15:18:00,1.2472,1.24775,1.2472,1.2477,21000000.0
2009-01-21 15:19:00,1.2477,1.249,1.2476,1.24825,45200000.0
2009-01-21 15:20:00,1.24825,1.24845,1.24725,1.2482,85400000.0
2009-01-21 15:21:00,1.24805,1.24865,1.24755,1.2484,86600000.0
2009-01-21 15:22:00,1.24905,1.24905,1.2475,1.24765,58600000.0
2009-01-21 15:23:00,1.2478,1.24845,1.2476,1.24815,63000000.0
2009-01-21 15:24:00,1.24805,1.2484,1.24785,1.2483,46400000.0
2009-01-21 15:25:00,1.24835,1.24855,1.2472,1.24735,38800000.0
2009-01-21 15:26:00,1.2472,1.2478,1.2471,1.24755,49600000.0
2009-01-21 15:27:00,1.2474,1.24795,1.2474,1.24765,20600000.0
2009-01-21 15:28:00,1.2476,1.2476,1.2469,1.2472,86800000.0
2009-01-21 15:29:00,1.2466,1.24785,1.24655,1.2475,19400000.0
2009-01-21 15:30:00,1.24745,1.2478,1.2474,1.2475,13800000.0
2009-01-21 15:31:00,1.2475,1.2475,1.2469,1.2471,116400000.0
2009-01-21 15:32:00,1.24725,1.24745,1.24705,1.24745,27600000.0
2009-01-21 15:33:00,1.2473,1.2484,1.2468,1.2482,43600000.0
2009-01-21 15:34:00,1.2482,1.2482,1.24745,1.2477,43200000.0
2009-01-21 15:35:00,1.24765,1.24825,1.24765,1.24805,32000000.0
2009-01-21 15:36:00,1.2482,1.2484,1.2482,1.2482,11000000.0
2009-01-21 15:37:00,1.2483,1.2486,1.2482,1.2482,36200000.0
2009-01-21 15:38:00,1.24825,1.2484,1.24745,1.2483,30600000.0
2009-01-21 15:39:00,1.2482,1.2484,1.24805,1.2484,34000000.0
2009-01-21 15:40:00,1.2483,1.2485,1.24785,1.2483,54800000.0
2009-01-21 15:41:00,1.24825,1.24835,1.2475,1.24765,29000000.0
2009-01-21 15:42:00,1.2478,1.2487,1.2476,1.2487,45800000.0
2009-01-21 15:43:00,1.24805,1.24855,1.248,1.24805,19000000.0
2009-01-21 15:44:00,1.24825,1.24825,1.24795,1.2482,35400000.0
2009-01-21 15:45:00,1.24825,1.24865,1.24805,1.24805,31000000.0
2009-01-21 15:46:00,1.24765,1.2477,1.24725,1.24745,38800000.0
2009-01-21 15:47:00,1.24745,1.2491,1.24745,1.24825,54200000.0
2009-01-21 15:48:00,1.2481,1.2491,1.24755,1.2491,40200000.0
2009-01-21 15:49:00,1.2489,1.2492,1.24815,1.24825,42400000.0
2009-01-21 15:50:00,1.2484,1.24895,1.24755,1.24805,105400000.0
2009-01-21 15:51:00,1.2481,1.24865,1.24655,1.2467,56400000.0
2009-01-21 15:52:00,1.2474,1.2477,1.24695,1.24715,44000000.0
2009-01-21 15:53:00,1.24735,1.24735,1.24675,1.2469,21000000.0
2009-01-21 15:54:00,1.24675,1.24765,1.2464,1.24765,70000000.0
2009-01-21 15:55:00,1.2476,1.24875,1.2476,1.24875,51800000.0
2009-01-21 15:56:00,1.24865,1.249,1.2477,1.24885,41400000.0
2009-01-21 15:57:00,1.24885,1.24925,1.24725,1.24725,72600000.0
2009-01-21 15:58:00,1.2474,1.24775,1.24665,1.2476,39400000.0
2009-01-21 15:59:00,1.24755,1.2481,1.24685,1.2473,70800000.0
2009-01-21 16:00:00,1.24725,1.2485,1.24725,1.24785,32400000.0
2009-01-21 16:01:00,1.24785,1.2486,1.24785,1.24845,33200000.0
2009-01-21 16:02:00,1.2485,1.2485,1.248,1.2482,12000000.0
2009-01-21 16:03:00,1.2484,1.2489,1.2478,1.24885,32000000.0
2009-01-21 16:04:00,1.2489,1.24915,1.2476,1.2481,52600000.0
2009-01-21 16:05:00,1.2481,1.249,1.24795,1.24895,52400000.0
2009-01-21 16:06:00,1.24895,1.24955,1.24885,1.24915,55200000.0
2009-01-21 16:07:00,1.2492,1.2497,1.24708,1.24715,149600000.0
2009-01-21 16:08:00,1.24735,1.24805,1.24655,1.24785,102400000.0
2009-01-21 16:09:00,1.2479,1.24925,1.2479,1.2485,67600000.0
2009-01-21 16:10:00,1.2487,1.2495,1.24835,1.2486,50200000.0
2009-01-21 16:11:00,1.2486,1.24925,1.2485,1.249,46600000.0
2009-01-21 16:12:00,1.2496,1.2496,1.2468,1.24745,119000000.0
2009-01-21 16:13:00,1.2475,1.24805,1.2471,1.24805,118200000.0
2009-01-21 16:14:00,1.2479,1.24925,1.2477,1.2492,73400000.0
2009-01-21 16:15:00,1.24925,1.24925,1.2486,1.2486,65400000.0
2009-01-21 16:16:00,1.24875,1.24935,1.2485,1.24895,152600000.0
2009-01-21 16:17:00,1.2489,1.24895,1.2479,1.24815,67200000.0
2009-01-21 16:18:00,1.24795,1.2493,1.24795,1.2484,85400000.0
2009-01-21 16:19:00,1.2484,1.2496,1.2484,1.2492,45000000.0
2009-01-21 16:20:00,1.2492,1.24985,1.2492,1.2492,24400000.0
2009-01-21 16:21:00,1.24915,1.2499,1.2482,1.24855,56200000.0
2009-01-21 16:22:00,1.24855,1.24905,1.2484,1.24865,36000000.0
2009-01-21 16:23:00,1.24865,1.2489,1.2482,1.2483,46600000.0
2009-01-21 16:24:00,1.2488,1.2495,1.2484,1.2495,39000000.0
2009-01-21 16:25:00,1.2493,1.2493,1.24775,1.24835,83400000.0
2009-01-21 16:26:00,1.24835,1.249,1.24795,1.24815,66800000.0
2009-01-21 16:27:00,1.24815,1.249,1.24815,1.24895,30800000.0
2009-01-21 16:28:00,1.24875,1.24925,1.2479,1.2485,67200000.0
2009-01-21 16:29:00,1.2485,1.249,1.2472,1.24745,78800000.0
2009-01-21 16:30:00,1.2477,1.24825,1.24735,1.2476,59400000.0
2009-01-21 16:31:00,1.24765,1.24785,1.2463,1.2476,98400000.0
2009-01-21 16:32:00,1.2476,1.2478,1.24555,1.2476,224300000.0
2009-01-21 16:33:00,1.2457,1.2484,1.2457,1.2476,164200000.0
2009-01-21 16:34:00,1.2476,1.2476,1.24655,1.2476,38000000.0
2009-01-21 16:35:00,1.24715,1.2475,1.24555,1.24715,59200000.0
2009-01-21 16:36:00,1.24715,1.24715,1.2458,1.2463,51600000.0
2009-01-21 16:37:00,1.2463,1.24735,1.24605,1.24645,61200000.0
2009-01-21 16:38:00,1.24645,1.2472,1.24645,1.24665,20000000.0
2009-01-21 16:39:00,1.24665,1.2477,1.24555,1.2465,59000000.0
2009-01-21 16:40:00,1.2465,1.24755,1.2465,1.24665,51600000.0
2009-01-21 16:41:00,1.24665,1.24745,1.24625,1.24715,50400000.0
2009-01-21 16:42:00,1.2484,1.2484,1.2457,1.2458,66600000.0
2009-01-21 16:43:00,1.24585,1.24615,1.24515,1.246,35400000.0
2009-01-21 16:44:00,1.2458,1.2468,1.2458,1.24675,36000000.0
2009-01-21 16:45:00,1.2469,1.24735,1.2467,1.2471,47000000.0
2009-01-21 16:46:00,1.24695,1.2471,1.2462,1.2467,42000000.0
2009-01-21 16:47:00,1.24675,1.2475,1.2466,1.2473,28000000.0
2009-01-21 16:48:00,1.24735,1.248,1.2468,1.248,50000000.0
2009-01-21 16:49:00,1.2478,1.2481,1.2476,1.2477,37000000.0
2009-01-21 16:50:00,1.2483,1.2483,1.2477,1.24785,35000000.0
2009-01-21 16:51:00,1.248,1.24865,1.24775,1.24805,36400000.0
2009-01-21 16:52:00,1.24805,1.2488,1.24645,1.24835,67800000.0
2009-01-21 16:53:00,1.24815,1.2492,1.2477,1.24815,58200000.0
2009-01-21 16:54:00,1.2488,1.2488,1.24735,1.2481,45800000.0
2009-01-21 16:55:00,1.248,1.2484,1.2471,1.24775,75400000.0
2009-01-21 16:56:00,1.2477,1.2488,1.24765,1.24835,41200000.0
2009-01-21 16:57:00,1.24835,1.24965,1.24795,1.24925,68700000.0
2009-01-21 16:58:00,1.24925,1.25025,1.2492,1.2495,57200000.0
2009-01-21 16:59:00,1.2496,1.25055,1.2492,1.24935,48000000.0
2009-01-21 17:00:00,1.24945,1.2507,1.249,1.2492,93800000.0
2009-01-21 17:01:00,1.2492,1.24995,1.24805,1.24955,75600000.0
2009-01-21 17:02:00,1.25,1.2508,1.24845,1.24855,70800000.0
2009-01-21 17:03:00,1.2486,1.249,1.24765,1.24765,42600000.0
2009-01-21 17:04:00,1.2481,1.2486,1.24755,1.24805,58000000.0
2009-01-21 17:05:00,1.2479,1.24835,1.24755,1.2476,44400000.0
2009-01-21 17:06:00,1.2476,1.24785,1.2473,1.24745,65000000.0
2009-01-21 17:07:00,1.24745,1.24835,1.24695,1.2476,67800000.0
2009-01-21 17:08:00,1.2477,1.2493,1.2469,1.2493,54200000.0
2009-01-21 17:09:00,1.2493,1.2501,1.2492,1.24925,53400000.0
2009-01-21 17:10:00,1.2492,1.2497,1.24825,1.2496,95400000.0
2009-01-21 17:11:00,1.2499,1.2499,1.2491,1.2495,72000000.0
2009-01-21 17:12:00,1.2495,1.25,1.24945,1.2495,31400000.0
2009-01-21 17:13:00,1.24945,1.24945,1.24845,1.24855,55400000.0
2009-01-21 17:14:00,1.24845,1.24875,1.24755,1.2484,55000000.0
2009-01-21 17:15:00,1.2484,1.25015,1.24825,1.2486,65200000.0
2009-01-21 17:16:00,1.24855,1.2493,1.2484,1.2486,62600000.0
2009-01-21 17:17:00,1.2485,1.24935,1.2484,1.249,49600000.0
2009-01-21 17:18:00,1.2491,1.24985,1.24865,1.24895,44200000.0
2009-01-21 17:19:00,1.24895,1.2491,1.24835,1.24855,39000000.0
2009-01-21 17:20:00,1.24835,1.24865,1.2483,1.24845,16400000.0
2009-01-21 17:21:00,1.24825,1.2486,1.2472,1.248,50800000.0
2009-01-21 17:22:00,1.2486,1.2486,1.247,1.2474,27800000.0
2009-01-21 17:23:00,1.2472,1.24745,1.2472,1.2474,17000000.0
2009-01-21 17:24:00,1.2474,1.2483,1.2467,1.2483,180200000.0
2009-01-21 17:25:00,1.24835,1.2498,1.24805,1.24945,46800000.0
2009-01-21 17:26:00,1.24945,1.2497,1.2487,1.24965,53600000.0
2009-01-21 17:27:00,1.2496,1.25,1.24805,1.24805,104600000.0
2009-01-21 17:28:00,1.24805,1.2488,1.24795,1.24805,293800000.0
2009-01-21 17:29:00,1.24805,1.24945,1.24795,1.248,251000000.0
2009-01-21 17:30:00,1.2482,1.2488,1.24805,1.24845,51200000.0
2009-01-21 17:31:00,1.24865,1.24905,1.2475,1.2477,202600000.0
2009-01-21 17:32:00,1.2477,1.2483,1.246,1.2477,198600000.0
2009-01-21 17:33:00,1.2477,1.2477,1.2455,1.2461,72500000.0
2009-01-21 17:34:00,1.2461,1.24835,1.246,1.2472,64400000.0
2009-01-21 17:35:00,1.247,1.2472,1.246,1.24705,37000000.0
2009-01-21 17:36:00,1.247,1.2471,1.24555,1.2457,79800000.0
2009-01-21 17:37:00,1.2457,1.24675,1.24525,1.24655,73000000.0
2009-01-21 17:38:00,1.2465,1.24655,1.24525,1.24595,44000000.0
2009-01-21 17:39:00,1.2458,1.24655,1.2449,1.2458,61600000.0
2009-01-21 17:40:00,1.24555,1.2457,1.24285,1.2453,95200000.0
2009-01-21 17:41:00,1.2447,1.24565,1.24335,1.24425,69800000.0
2009-01-21 17:42:00,1.24485,1.24605,1.24295,1.24295,68200000.0
2009-01-21 17:43:00,1.24285,1.2442,1.24215,1.24275,93600000.0
2009-01-21 17:44:00,1.24265,1.24455,1.24265,1.24405,71800000.0
2009-01-21 17:45:00,1.2429,1.24415,1.24255,1.24395,81600000.0
2009-01-21 17:46:00,1.24395,1.2449,1.2439,1.24465,37000000.0
2009-01-21 17:47:00,1.2442,1.24515,1.2431,1.24365,66200000.0
2009-01-21 17:48:00,1.24365,1.24475,1.2431,1.24475,74400000.0
2009-01-21 17:49:00,1.24495,1.24675,1.24495,1.24575,85600000.0
2009-01-21 17:50:00,1.2459,1.2464,1.2445,1.24575,64800000.0
2009-01-21 17:51:00,1.24595,1.24725,1.2454,1.2454,66600000.0
2009-01-21 17:52:00,1.2455,1.2457,1.24465,1.24495,41000000.0
2009-01-21 17:53:00,1.2449,1.2455,1.24355,1.244,68000000.0
2009-01-21 17:54:00,1.2442,1.2455,1.24395,1.24475,59000000.0
2009-01-21 17:55:00,1.24455,1.24485,1.24315,1.2437,59800000.0
2009-01-21 17:56:00,1.24435,1.2444,1.24285,1.2433,65600000.0
2009-01-21 17:57:00,1.24335,1.24475,1.24335,1.24445,59600000.0
2009-01-21 17:58:00,1.24445,1.2448,1.2431,1.2433,55400000.0
2009-01-21 17:59:00,1.24315,1.2463,1.24295,1.24465,69000000.0
2009-01-21 18:00:00,1.2448,1.2469,1.24415,1.24645,64800000.0
2009-01-21 18:01:00,1.24665,1.24665,1.2433,1.2445,74600000.0
2009-01-21 18:02:00,1.2449,1.248,1.2431,1.24695,84800000.0
2009-01-21 18:03:00,1.2471,1.2482,1.2467,1.24745,85200000.0
2009-01-21 18:04:00,1.2474,1.24865,1.24575,1.24845,92000000.0
2009-01-21 18:05:00,1.2484,1.2484,1.2454,1.2457,109800000.0
2009-01-21 18:06:00,1.2457,1.24615,1.2434,1.2445,80600000.0
2009-01-21 18:07:00,1.24445,1.2451,1.2437,1.2451,50400000.0
2009-01-21 18:08:00,1.2451,1.24635,1.24375,1.2446,66200000.0
2009-01-21 18:09:00,1.24435,1.2473,1.2432,1.24665,76000000.0
2009-01-21 18:10:00,1.24685,1.2472,1.2446,1.2451,65200000.0
2009-01-21 18:11:00,1.2451,1.24705,1.2451,1.247,55000000.0
2009-01-21 18:12:00,1.247,1.247,1.2448,1.2448,39000000.0
2009-01-21 18:13:00,1.24505,1.24585,1.24385,1.24515,73600000.0
2009-01-21 18:14:00,1.24515,1.24545,1.2439,1.2452,59400000.0
2009-01-21 18:15:00,1.24525,1.24575,1.2437,1.2451,75400000.0
2009-01-21 18:16:00,1.245,1.245,1.24375,1.24415,58400000.0
2009-01-21 18:17:00,1.24405,1.2449,1.2435,1.2447,54200000.0
2009-01-21 18:18:00,1.24455,1.2459,1.24275,1.2439,73400000.0
2009-01-21 18:19:00,1.2443,1.24475,1.24295,1.24445,59800000.0
2009-01-21 18:20:00,1.24405,1.2451,1.2428,1.2449,69400000.0
2009-01-21 18:21:00,1.24485,1.24555,1.24285,1.24555,80600000.0
2009-01-21 18:22:00,1.2456,1.24575,1.24325,1.24495,88400000.0
2009-01-21 18:23:00,1.245,1.2455,1.24405,1.2448,65400000.0
2009-01-21 18:24:00,1.2447,1.24695,1.24305,1.2454,76400000.0
2009-01-21 18:25:00,1.2456,1.2458,1.2433,1.2446,45200000.0
2009-01-21 18:26:00,1.24475,1.24475,1.2444,1.24455,29000000.0
2009-01-21 18:27:00,1.24465,1.24555,1.244,1.24535,80000000.0
2009-01-21 18:28:00,1.24535,1.24645,1.2452,1.24535,49800000.0
2009-01-21 18:29:00,1.24525,1.24545,1.24435,1.24475,73400000.0
2009-01-21 18:30:00,1.24485,1.2475,1.2448,1.2475,78200000.0
2009-01-21 18:31:00,1.2473,1.24795,1.2451,1.24735,87200000.0
2009-01-21 18:32:00,1.2471,1.24765,1.24475,1.24665,70400000.0
2009-01-21 18:33:00,1.24635,1.2477,1.2461,1.24655,73600000.0
2009-01-21 18:34:00,1.24645,1.2482,1.24645,1.24795,44000000.0
2009-01-21 18:35:00,1.24865,1.24865,1.2467,1.24705,78400000.0
2009-01-21 18:36:00,1.247,1.2474,1.24515,1.2455,71600000.0
2009-01-21 18:37:00,1.2456,1.2466,1.2446,1.2466,92600000.0
2009-01-21 18:38:00,1.24685,1.24715,1.24555,1.24555,68400000.0
2009-01-21 18:39:00,1.2455,1.24775,1.2451,1.24725,85400000.0
2009-01-21 18:40:00,1.24715,1.2481,1.2461,1.2468,71800000.0
2009-01-21 18:41:00,1.24715,1.2483,1.24675,1.2483,28000000.0
2009-01-21 18:42:00,1.2483,1.2488,1.24595,1.2463,49600000.0
2009-01-21 18:43:00,1.24615,1.2477,1.24615,1.24655,46600000.0
2009-01-21 18:44:00,1.24655,1.2474,1.2455,1.2456,46800000.0
2009-01-21 18:45:00,1.2455,1.24765,1.2455,1.24745,34600000.0
2009-01-21 18:46:00,1.24745,1.2479,1.24675,1.2473,35200000.0
2009-01-21 18:47:00,1.24695,1.2472,1.24595,1.24615,52800000.0
2009-01-21 18:48:00,1.2464,1.2476,1.24585,1.24585,71200000.0
2009-01-21 18:49:00,1.2458,1.24755,1.2458,1.2468,25400000.0
2009-01-21 18:50:00,1.2468,1.24795,1.2463,1.24655,53800000.0
2009-01-21 18:51:00,1.2467,1.2472,1.2465,1.24715,54600000.0
2009-01-21 18:52:00,1.2475,1.2475,1.24585,1.2471,32000000.0
2009-01-21 18:53:00,1.2471,1.24795,1.2471,1.24795,18600000.0
2009-01-21 18:54:00,1.2481,1.2486,1.2473,1.2478,40800000.0
2009-01-21 18:55:00,1.2473,1.2473,1.246,1.24605,24200000.0
2009-01-21 18:56:00,1.246,1.24705,1.2451,1.24545,59800000.0
2009-01-21 18:57:00,1.2456,1.24645,1.2454,1.2462,45600000.0
2009-01-21 18:58:00,1.2461,1.2461,1.24425,1.24535,42600000.0
2009-01-21 18:59:00,1.245,1.24555,1.24435,1.24505,33000000.0
2009-01-21 19:00:00,1.24525,1.2457,1.24415,1.2454,54200000.0
2009-01-21 19:01:00,1.2455,1.24775,1.24465,1.2463,78200000.0
2009-01-21 19:02:00,1.24625,1.24805,1.24625,1.247,72800000.0
2009-01-21 19:03:00,1.24705,1.24755,1.24635,1.2465,29000000.0
2009-01-21 19:04:00,1.2465,1.2478,1.24625,1.2474,46800000.0
2009-01-21 19:05:00,1.24745,1.24745,1.2462,1.2466,31400000.0
2009-01-21 19:06:00,1.2466,1.248,1.24425,1.24695,68600000.0
2009-01-21 19:07:00,1.2475,1.2488,1.24525,1.24525,84200000.0
2009-01-21 19:08:00,1.24565,1.2474,1.24465,1.2465,64600000.0
2009-01-21 19:09:00,1.2465,1.2475,1.24465,1.2457,71400000.0
2009-01-21 19:10:00,1.24575,1.24615,1.24425,1.24465,56800000.0
2009-01-21 19:11:00,1.24465,1.24665,1.24465,1.2458,56800000.0
2009-01-21 19:12:00,1.24585,1.2474,1.245,1.2459,62200000.0
2009-01-21 19:13:00,1.2462,1.24645,1.2436,1.2454,47800000.0
2009-01-21 19:14:00,1.2453,1.2457,1.2453,1.2455,8000000.0
2009-01-21 19:15:00,1.24565,1.24775,1.2455,1.2472,29000000.0
2009-01-21 19:16:00,1.24715,1.2472,1.24385,1.24425,74600000.0
2009-01-21 19:17:00,1.2441,1.2453,1.2437,1.24385,46600000.0
2009-01-21 19:18:00,1.2438,1.24585,1.24365,1.2447,59800000.0
2009-01-21 19:19:00,1.24565,1.2468,1.24555,1.2456,36600000.0
2009-01-21 19:20:00,1.2455,1.24625,1.24495,1.24495,17000000.0
2009-01-21 19:21:00,1.24515,1.2462,1.24515,1.24545,15600000.0
2009-01-21 19:22:00,1.24545,1.24595,1.24405,1.2446,33200000.0
2009-01-21 19:23:00,1.24455,1.24505,1.2443,1.24435,33600000.0
2009-01-21 19:24:00,1.2446,1.2458,1.24435,1.24525,101000000.0
2009-01-21 19:25:00,1.24525,1.2469,1.2447,1.24585,55200000.0
2009-01-21 19:26:00,1.24585,1.24585,1.2448,1.2448,12200000.0
2009-01-21 19:27:00,1.24475,1.24605,1.24475,1.24535,87800000.0
2009-01-21 19:28:00,1.24535,1.2457,1.24535,1.2457,16000000.0
2009-01-21 19:29:00,1.2457,1.2461,1.2457,1.24595,14000000.0
2009-01-21 19:30:00,1.24595,1.2491,1.24585,1.2484,44400000.0
2009-01-21 19:31:00,1.2479,1.24905,1.24575,1.248,61000000.0
2009-01-21 19:32:00,1.248,1.24845,1.2479,1.2479,31200000.0
2009-01-21 19:33:00,1.248,1.24865,1.247,1.247,18400000.0
2009-01-21 19:34:00,1.247,1.247,1.24505,1.24505,51400000.0
2009-01-21 19:35:00,1.2451,1.2455,1.2451,1.2454,18800000.0
2009-01-21 19:36:00,1.2453,1.2466,1.2453,1.2464,72800000.0
2009-01-21 19:37:00,1.2465,1.2466,1.24445,1.2455,143200000.0
2009-01-21 19:38:00,1.2449,1.24595,1.24425,1.24555,34200000.0
2009-01-21 19:39:00,1.2455,1.2475,1.24445,1.2475,60600000.0
2009-01-21 19:40:00,1.24765,1.2478,1.24515,1.24625,31000000.0
2009-01-21 19:41:00,1.24625,1.2471,1.2459,1.2469,55200000.0
2009-01-21 19:42:00,1.2469,1.2477,1.24675,1.247,56000000.0
2009-01-21 19:43:00,1.24705,1.2473,1.2462,1.24705,61800000.0
2009-01-21 19:44:00,1.24705,1.24775,1.2466,1.2472,24000000.0
2009-01-21 19:45:00,1.2472,1.2472,1.2472,1.2472,3000000.0
2009-01-21 19:46:00,1.24725,1.24725,1.2468,1.24715,20800000.0
2009-01-21 19:47:00,1.2471,1.2471,1.2471,1.2471,1000000.0
2009-01-21 19:48:00,1.2471,1.2471,1.24675,1.24705,4000000.0
2009-01-21 19:49:00,1.24715,1.2473,1.2471,1.2473,7000000.0
2009-01-21 19:50:00,1.2473,1.2473,1.2457,1.2473,10600000.0
2009-01-21 19:51:00,1.2473,1.24805,1.2473,1.24805,14000000.0
2009-01-21 19:52:00,1.24825,1.24825,1.248,1.248,14000000.0
2009-01-21 19:53:00,1.248,1.24885,1.24745,1.2481,26400000.0
2009-01-21 19:54:00,1.2481,1.24815,1.245,1.24515,82000000.0
2009-01-21 19:55:00,1.2451,1.24815,1.2451,1.24815,18400000.0
2009-01-21 19:56:00,1.248,1.2488,1.24575,1.2458,20400000.0
2009-01-21 19:57:00,1.24575,1.24795,1.2457,1.24795,36200000.0
2009-01-21 19:58:00,1.24795,1.24885,1.24595,1.2474,46800000.0
2009-01-21 19:59:00,1.24745,1.24775,1.2452,1.2457,28400000.0
2009-01-21 20:00:00,1.24525,1.24575,1.2445,1.24455,60800000.0
2009-01-21 20:01:00,1.2455,1.2459,1.2446,1.24505,46800000.0
2009-01-21 20:02:00,1.24525,1.2459,1.24505,1.2459,44400000.0
2009-01-21 20:03:00,1.2467,1.24705,1.2439,1.246,83800000.0
2009-01-21 20:04:00,1.24605,1.24605,1.2445,1.24475,91000000.0
2009-01-21 20:05:00,1.24445,1.24555,1.24445,1.2453,79000000.0
2009-01-21 20:06:00,1.2453,1.2453,1.244,1.2449,52000000.0
2009-01-21 20:07:00,1.2449,1.24505,1.24445,1.2447,43800000.0
2009-01-21 20:08:00,1.24475,1.2455,1.24475,1.2455,21400000.0
2009-01-21 20:09:00,1.24535,1.24535,1.24435,1.24485,28800000.0
2009-01-21 20:10:00,1.24465,1.2453,1.24445,1.24485,45800000.0
2009-01-21 20:11:00,1.24505,1.2462,1.2449,1.2453,21200000.0
2009-01-21 20:12:00,1.2453,1.24625,1.2449,1.24585,43000000.0
2009-01-21 20:13:00,1.2459,1.24755,1.2459,1.2472,28600000.0
2009-01-21 20:14:00,1.24735,1.24735,1.24715,1.24715,22200000.0
2009-01-21 20:15:00,1.2472,1.2472,1.247,1.247,14200000.0
2009-01-21 20:16:00,1.24695,1.247,1.24645,1.24645,21800000.0
2009-01-21 20:17:00,1.2461,1.24735,1.2456,1.2466,43800000.0
2009-01-21 20:18:00,1.2466,1.2468,1.2466,1.24665,27200000.0
2009-01-21 20:19:00,1.24665,1.2468,1.2462,1.24665,23200000.0
2009-01-21 20:20:00,1.2444,1.2449,1.2443,1.2447,70000000.0
2009-01-21 20:21:00,1.2468,1.247,1.24555,1.24575,70000000.0
2009-01-21 20:22:00,1.24565,1.24565,1.2447,1.2447,12200000.0
2009-01-21 20:23:00,1.2447,1.2447,1.2443,1.2443,23200000.0
2009-01-21 20:24:00,1.2443,1.2443,1.24375,1.2442,20200000.0
2009-01-21 20:25:00,1.24415,1.24515,1.24405,1.24505,38600000.0
2009-01-21 20:26:00,1.24515,1.2454,1.24405,1.2441,55400000.0
2009-01-21 20:27:00,1.24405,1.24575,1.24405,1.24575,116800000.0
2009-01-21 20:28:00,1.24575,1.24645,1.2452,1.24525,33800000.0
2009-01-21 20:29:00,1.24525,1.24525,1.24505,1.2451,30200000.0
2009-01-21 20:30:00,1.2451,1.2453,1.2451,1.2451,15400000.0
2009-01-21 20:31:00,1.2455,1.2455,1.24415,1.24415,20200000.0
2009-01-21 20:32:00,1.245,1.2456,1.2443,1.24535,45600000.0
2009-01-21 20:33:00,1.24535,1.2456,1.2452,1.2452,44800000.0
2009-01-21 20:34:00,1.2453,1.24635,1.24445,1.2462,57600000.0
2009-01-21 20:35:00,1.2462,1.2462,1.24475,1.24605,82200000.0
2009-01-21 20:36:00,1.2462,1.24795,1.24595,1.2476,69800000.0
2009-01-21 20:37:00,1.24765,1.24795,1.2465,1.2467,85600000.0
2009-01-21 20:38:00,1.2467,1.2471,1.2467,1.2471,20800000.0
2009-01-21 20:39:00,1.24715,1.2475,1.24715,1.2473,38000000.0
2009-01-21 20:40:00,1.2474,1.24745,1.247,1.247,50800000.0
2009-01-21 20:41:00,1.247,1.24705,1.2456,1.2463,92800000.0
2009-01-21 20:42:00,1.2463,1.2467,1.2449,1.2449,57000000.0
2009-01-21 20:43:00,1.2449,1.2453,1.24475,1.24505,73200000.0
2009-01-21 20:44:00,1.2452,1.2464,1.24475,1.2461,101200000.0
2009-01-21 20:45:00,1.24595,1.246,1.244,1.24495,85200000.0
2009-01-21 20:46:00,1.24495,1.24565,1.2446,1.2446,125600000.0
2009-01-21 20:47:00,1.2446,1.24505,1.24425,1.2445,66600000.0
2009-01-21 20:48:00,1.2445,1.2448,1.2444,1.24475,24600000.0
2009-01-21 20:49:00,1.24475,1.24525,1.2445,1.2445,92600000.0
2009-01-21 20:50:00,1.24475,1.2454,1.24475,1.24505,45600000.0
2009-01-21 20:51:00,1.24505,1.24535,1.2449,1.2453,42600000.0
2009-01-21 20:52:00,1.2453,1.2479,1.245,1.24655,69600000.0
2009-01-21 20:53:00,1.24655,1.24755,1.24655,1.24755,77600000.0
2009-01-21 20:54:00,1.2479,1.2479,1.2463,1.24675,84200000.0
2009-01-21 20:55:00,1.2467,1.24765,1.2451,1.24615,112600000.0
2009-01-21 20:56:00,1.24615,1.2468,1.24515,1.24515,113800000.0
2009-01-21 20:57:00,1.24485,1.2453,1.24445,1.24515,91800000.0
2009-01-21 20:58:00,1.24515,1.246,1.24445,1.2445,73200000.0
2009-01-21 20:59:00,1.2448,1.2455,1.24455,1.2455,123400000.0
2009-01-21 21:00:00,1.2455,1.2469,1.2452,1.24545,78000000.0
2009-01-21 21:01:00,1.24545,1.24735,1.2449,1.24715,134400000.0
2009-01-21 21:02:00,1.2473,1.2476,1.2458,1.2474,75600000.0
2009-01-21 21:03:00,1.2472,1.24755,1.2458,1.2472,67600000.0
2009-01-21 21:04:00,1.24695,1.2471,1.24495,1.2457,90800000.0
2009-01-21 21:05:00,1.24555,1.24555,1.2451,1.24525,30400000.0
2009-01-21 21:06:00,1.24535,1.2463,1.2452,1.2463,34600000.0
2009-01-21 21:07:00,1.2463,1.2463,1.2459,1.2461,41600000.0
2009-01-21 21:08:00,1.24635,1.24635,1.2454,1.2456,95200000.0
2009-01-21 21:09:00,1.2456,1.2463,1.2449,1.2463,71800000.0
2009-01-21 21:10:00,1.24625,1.2463,1.24625,1.2463,50800000.0
2009-01-21 21:11:00,1.2463,1.2467,1.2463,1.2465,50400000.0
2009-01-21 21:12:00,1.2463,1.24645,1.24585,1.24585,27800000.0
2009-01-21 21:13:00,1.24605,1.24605,1.24575,1.24575,29800000.0
2009-01-21 21:14:00,1.24605,1.24605,1.245,1.2452,130800000.0
2009-01-21 21:15:00,1.2451,1.2458,1.2451,1.2457,81000000.0
2009-01-21 21:16:00,1.2457,1.24575,1.2454,1.24575,81600000.0
2009-01-21 21:17:00,1.24575,1.24575,1.2455,1.2455,47000000.0
2009-01-21 21:18:00,1.2456,1.24595,1.24485,1.24595,19000000.0
2009-01-21 21:19:00,1.24595,1.2464,1.2458,1.2458,37600000.0
2009-01-21 21:20:00,1.2458,1.2465,1.24575,1.24625,56000000.0
2009-01-21 21:21:00,1.24615,1.24615,1.24515,1.24535,95000000.0
2009-01-21 21:22:00,1.24535,1.24555,1.2439,1.24515,58200000.0
2009-01-21 21:23:00,1.24555,1.24555,1.2447,1.2447,29800000.0
2009-01-21 21:24:00,1.2451,1.24515,1.2437,1.2437,42600000.0
2009-01-21 21:25:00,1.2439,1.24545,1.2439,1.2448,87600000.0
2009-01-21 21:26:00,1.24495,1.2461,1.24495,1.2461,24200000.0
2009-01-21 21:27:00,1.24615,1.2463,1.24555,1.2463,24200000.0
2009-01-21 21:28:00,1.2463,1.247,1.2461,1.247,41000000.0
2009-01-21 21:29:00,1.247,1.2472,1.24695,1.247,22600000.0
2009-01-21 21:30:00,1.24725,1.24775,1.24725,1.2475,40000000.0
2009-01-21 21:31:00,1.2474,1.24805,1.24735,1.2476,44600000.0
2009-01-21 21:32:00,1.2476,1.24865,1.24685,1.2486,65800000.0
2009-01-21 21:33:00,1.24823,1.2483,1.24715,1.2474,81400000.0
2009-01-21 21:34:00,1.2474,1.2483,1.24715,1.24715,117600000.0
2009-01-21 21:35:00,1.247,1.248,1.24515,1.2454,88200000.0
2009-01-21 21:36:00,1.24545,1.24785,1.2448,1.245,65400000.0
2009-01-21 21:37:00,1.24515,1.24535,1.2451,1.24535,14200000.0
2009-01-21 21:38:00,1.2453,1.2453,1.2448,1.245,11600000.0
2009-01-21 21:39:00,1.245,1.245,1.2445,1.24465,17000000.0
2009-01-21 21:40:00,1.245,1.2457,1.245,1.2457,17000000.0
2009-01-21 21:41:00,1.24565,1.246,1.24465,1.24575,55000000.0
2009-01-21 21:42:00,1.2459,1.24625,1.24545,1.246,39200000.0
2009-01-21 21:43:00,1.2461,1.24625,1.2458,1.2459,27600000.0
2009-01-21 21:44:00,1.2459,1.2461,1.24545,1.24545,10600000.0
2009-01-21 21:45:00,1.24545,1.24585,1.2449,1.24525,33000000.0
2009-01-21 21:46:00,1.24525,1.24595,1.24475,1.2457,76800000.0
2009-01-21 21:47:00,1.2457,1.24585,1.24555,1.2457,31400000.0
2009-01-21 21:48:00,1.24575,1.2465,1.2443,1.2445,40000000.0
2009-01-21 21:49:00,1.24465,1.24845,1.2434,1.24365,80400000.0
2009-01-21 21:50:00,1.24375,1.24475,1.24345,1.24475,31200000.0
2009-01-21 21:51:00,1.24475,1.2465,1.24425,1.24465,56400000.0
2009-01-21 21:52:00,1.2445,1.24535,1.24415,1.2448,40600000.0
2009-01-21 21:53:00,1.2443,1.2457,1.24255,1.24325,44400000.0
2009-01-21 21:54:00,1.24305,1.2449,1.24285,1.2447,76400000.0
2009-01-21 21:55:00,1.2463,1.24855,1.2454,1.2455,89000000.0
2009-01-21 21:56:00,1.24635,1.24635,1.24365,1.24415,59000000.0
2009-01-21 21:57:00,1.2439,1.2451,1.24355,1.2438,42400000.0
2009-01-21 21:58:00,1.24395,1.2461,1.24395,1.2444,58000000.0
2009-01-21 21:59:00,1.2445,1.2457,1.2444,1.245,31200000.0
2009-01-21 22:00:00,1.245,1.24655,1.24495,1.246,50800000.0
2009-01-21 22:01:00,1.2458,1.2458,1.24395,1.24405,59600000.0
2009-01-21 22:02:00,1.24395,1.24535,1.24395,1.2443,41800000.0
2009-01-21 22:03:00,1.2443,1.24465,1.243,1.243,27400000.0
2009-01-21 22:04:00,1.243,1.2445,1.24295,1.24375,58200000.0
2009-01-21 22:05:00,1.2441,1.2445,1.243,1.2442,52400000.0
2009-01-21 22:06:00,1.24425,1.2466,1.24335,1.2466,65400000.0
2009-01-21 22:07:00,1.2465,1.248,1.2448,1.2458,116200000.0
2009-01-21 22:08:00,1.2459,1.2461,1.24505,1.24525,40000000.0
2009-01-21 22:09:00,1.24515,1.2461,1.24465,1.24565,55600000.0
2009-01-21 22:10:00,1.2456,1.2463,1.24555,1.24575,35200000.0
2009-01-21 22:11:00,1.24565,1.2478,1.24565,1.2461,58200000.0
2009-01-21 22:12:00,1.2459,1.24745,1.2457,1.24745,79600000.0
2009-01-21 22:13:00,1.24745,1.24745,1.2463,1.24715,26800000.0
2009-01-21 22:14:00,1.24715,1.2474,1.24645,1.24715,59000000.0
2009-01-21 22:15:00,1.24695,1.24695,1.2446,1.24575,64600000.0
2009-01-21 22:16:00,1.24435,1.2467,1.24435,1.24575,59000000.0
2009-01-21 22:17:00,1.24575,1.2468,1.2452,1.24585,54000000.0
2009-01-21 22:18:00,1.2459,1.24625,1.2453,1.246,26400000.0
2009-01-21 22:19:00,1.2458,1.24775,1.2454,1.2454,44200000.0
2009-01-21 22:20:00,1.2456,1.2468,1.2452,1.24635,57600000.0
2009-01-21 22:21:00,1.2464,1.247,1.2464,1.24655,21600000.0
2009-01-21 22:22:00,1.24655,1.24655,1.24615,1.24615,12600000.0
2009-01-21 22:23:00,1.2462,1.2462,1.2433,1.2439,42800000.0
2009-01-21 22:24:00,1.2439,1.2475,1.24385,1.24665,57000000.0
2009-01-21 22:25:00,1.2467,1.2467,1.2423,1.2453,48200000.0
2009-01-21 22:26:00,1.2453,1.24595,1.24355,1.24495,92800000.0
2009-01-21 22:27:00,1.2444,1.24455,1.24405,1.24425,17000000.0
2009-01-21 22:28:00,1.2443,1.24465,1.2443,1.24465,15400000.0
2009-01-21 22:29:00,1.24505,1.24505,1.2438,1.2443,57000000.0
2009-01-21 22:30:00,1.24435,1.2449,1.24395,1.24435,40800000.0
2009-01-21 22:31:00,1.2444,1.2445,1.2432,1.2442,34000000.0
2009-01-21 22:32:00,1.2442,1.24475,1.2439,1.24395,46000000.0
2009-01-21 22:33:00,1.24445,1.24475,1.24395,1.24425,24200000.0
2009-01-21 22:34:00,1.24425,1.24535,1.24425,1.2452,23400000.0
2009-01-21 22:35:00,1.24515,1.24635,1.24515,1.24615,53200000.0
2009-01-21 22:36:00,1.24615,1.24715,1.24605,1.2471,24400000.0
2009-01-21 22:37:00,1.24715,1.24805,1.247,1.2477,40800000.0
2009-01-21 22:38:00,1.24785,1.24825,1.24515,1.2462,64000000.0
2009-01-21 22:39:00,1.24625,1.24625,1.2448,1.24595,52200000.0
2009-01-21 22:40:00,1.24605,1.24735,1.24475,1.24495,100600000.0
2009-01-21 22:41:00,1.24485,1.24505,1.24325,1.24365,69200000.0
2009-01-21 22:42:00,1.24365,1.2442,1.2422,1.2424,130800000.0
2009-01-21 22:43:00,1.2423,1.24415,1.24165,1.2435,47400000.0
2009-01-21 22:44:00,1.2437,1.2439,1.2422,1.243,31800000.0
2009-01-21 22:45:00,1.24245,1.24415,1.2424,1.243,89600000.0
2009-01-21 22:46:00,1.2431,1.2431,1.24035,1.24175,85000000.0
2009-01-21 22:47:00,1.2422,1.24325,1.2408,1.24135,57400000.0
2009-01-21 22:48:00,1.24135,1.2433,1.2403,1.2403,66400000.0
2009-01-21 22:49:00,1.2403,1.2431,1.24,1.2424,113800000.0
2009-01-21 22:50:00,1.2427,1.2436,1.24095,1.241,89000000.0
2009-01-21 22:51:00,1.241,1.2445,1.241,1.24315,87200000.0
2009-01-21 22:52:00,1.24285,1.24365,1.2425,1.2432,56800000.0
2009-01-21 22:53:00,1.2432,1.2447,1.2421,1.24215,54800000.0
2009-01-21 22:54:00,1.2421,1.2444,1.24185,1.24245,105200000.0
2009-01-21 22:55:00,1.24295,1.244,1.2425,1.2433,68000000.0
2009-01-21 22:56:00,1.24315,1.2434,1.2413,1.2416,53200000.0
2009-01-21 22:57:00,1.2416,1.24235,1.2415,1.2423,26400000.0
2009-01-21 22:58:00,1.2424,1.24305,1.2415,1.2424,40200000.0
2009-01-21 22:59:00,1.2422,1.24255,1.24135,1.2417,34000000.0
2009-01-21 23:00:00,1.24175,1.24255,1.24175,1.2424,52200000.0
2009-01-21 23:01:00,1.2425,1.2425,1.24055,1.2409,70600000.0
2009-01-21 23:02:00,1.2409,1.2411,1.2403,1.2403,68800000.0
2009-01-21 23:03:00,1.2405,1.24135,1.24,1.2411,77200000.0
2009-01-21 23:04:00,1.2409,1.2411,1.239,1.2406,105200000.0
2009-01-21 23:05:00,1.2406,1.2416,1.24015,1.2403,92000000.0
2009-01-21 23:06:00,1.2405,1.24105,1.2401,1.2401,54200000.0
2009-01-21 23:07:00,1.2401,1.2411,1.23885,1.24045,95000000.0
2009-01-21 23:08:00,1.24045,1.24085,1.24015,1.2402,97200000.0
2009-01-21 23:09:00,1.2403,1.241,1.2402,1.24065,53000000.0
2009-01-21 23:10:00,1.2408,1.24105,1.2403,1.24065,75600000.0
2009-01-21 23:11:00,1.24075,1.24095,1.2391,1.23975,72400000.0
2009-01-21 23:12:00,1.24,1.24045,1.2397,1.24025,84200000.0
2009-01-21 23:13:00,1.24025,1.24025,1.23865,1.23865,90400000.0
2009-01-21 23:14:00,1.23885,1.24165,1.2388,1.24015,86600000.0
2009-01-21 23:15:00,1.24015,1.24055,1.24,1.24055,30400000.0
2009-01-21 23:16:00,1.24055,1.24085,1.24025,1.24025,22200000.0
2009-01-21 23:17:00,1.2415,1.2415,1.24025,1.24125,31400000.0
2009-01-21 23:18:00,1.2413,1.243,1.2413,1.24225,79200000.0
2009-01-21 23:19:00,1.24225,1.2434,1.24225,1.2427,75400000.0
2009-01-21 23:20:00,1.2435,1.24465,1.2425,1.24405,79800000.0
2009-01-21 23:21:00,1.24465,1.24465,1.24365,1.2438,23400000.0
2009-01-21 23:22:00,1.244,1.2446,1.2432,1.2432,47400000.0
2009-01-21 23:23:00,1.2435,1.2435,1.2411,1.2424,62400000.0
2009-01-21 23:24:00,1.2424,1.2427,1.24165,1.2427,29400000.0
2009-01-21 23:25:00,1.24275,1.2435,1.24245,1.2432,56000000.0
2009-01-21 23:26:00,1.2432,1.2434,1.24035,1.24035,35400000.0
2009-01-21 23:27:00,1.2406,1.24305,1.2406,1.24305,40000000.0
2009-01-21 23:28:00,1.24305,1.24305,1.24305,1.24305,4800000.0
2009-01-21 23:29:00,1.24305,1.24305,1.2414,1.2415,51800000.0
2009-01-21 23:30:00,1.2415,1.242,1.2415,1.2418,37600000.0
2009-01-21 23:31:00,1.24245,1.2428,1.2409,1.2409,66400000.0
2009-01-21 23:32:00,1.24155,1.2422,1.24095,1.2413,134200000.0
2009-01-21 23:33:00,1.2413,1.2413,1.239,1.24125,99200000.0
2009-01-21 23:34:00,1.24125,1.24215,1.24085,1.24215,76400000.0
2009-01-21 23:35:00,1.24215,1.2431,1.24215,1.24235,55600000.0
2009-01-21 23:36:00,1.24235,1.24235,1.2412,1.2412,14400000.0
2009-01-21 23:37:00,1.2411,1.2416,1.2407,1.241,44600000.0
2009-01-21 23:38:00,1.24125,1.24195,1.2412,1.24125,40000000.0
2009-01-21 23:39:00,1.24125,1.24135,1.241,1.241,14800000.0
2009-01-21 23:40:00,1.24095,1.24225,1.24095,1.24225,79600000.0
2009-01-21 23:41:00,1.24225,1.24225,1.2415,1.24225,54400000.0
2009-01-21 23:42:00,1.2424,1.24285,1.2412,1.2416,49600000.0
2009-01-21 23:43:00,1.24175,1.24345,1.24055,1.24135,84800000.0
2009-01-21 23:44:00,1.24145,1.24195,1.2414,1.24185,33400000.0
2009-01-21 23:45:00,1.24185,1.2419,1.2405,1.2417,81800000.0
2009-01-21 23:46:00,1.2419,1.24225,1.2414,1.24225,49600000.0
2009-01-21 23:47:00,1.24225,1.24225,1.2416,1.2416,44800000.0
2009-01-21 23:48:00,1.2416,1.2419,1.2416,1.24175,32000000.0
2009-01-21 23:49:00,1.24175,1.2421,1.24175,1.2421,14400000.0
2009-01-21 23:50:00,1.2421,1.24215,1.2415,1.2417,40000000.0
2009-01-21 23:51:00,1.2417,1.2421,1.2415,1.24155,44800000.0
2009-01-21 23:52:00,1.2416,1.2416,1.2409,1.2409,25600000.0
2009-01-21 23:53:00,1.2409,1.24245,1.2409,1.2414,35200000.0
2009-01-21 23:54:00,1.2414,1.2416,1.24025,1.24025,28800000.0
2009-01-21 23:55:00,1.24025,1.24155,1.23975,1.24095,46400000.0
2009-01-21 23:56:00,1.24095,1.2422,1.24095,1.2422,60800000.0
2009-01-21 23:57:00,1.2422,1.2427,1.24145,1.24155,120000000.0
2009-01-21 23:58:00,1.2416,1.24325,1.24095,1.24095,56600000.0
2009-01-21 23:59:00,1.2423,1.24265,1.24205,1.24265,26400000.0
2009-01-22 00:00:00,1.2433,1.24475,1.24205,1.24475,35200000.0
2009-01-22 00:01:00,1.2439,1.24415,1.24225,1.24315,33600000.0
2009-01-22 00:02:00,1.2427,1.2427,1.24135,1.24155,56000000.0
2009-01-22 00:03:00,1.2417,1.242,1.2401,1.2412,32000000.0
2009-01-22 00:04:00,1.2415,1.2416,1.2409,1.2416,14400000.0
2009-01-22 00:05:00,1.2414,1.24185,1.2412,1.2413,28800000.0
2009-01-22 00:06:00,1.2411,1.2411,1.2409,1.2409,4800000.0
2009-01-22 00:07:00,1.24125,1.2416,1.24125,1.2416,7800000.0
2009-01-22 00:08:00,1.2416,1.2416,1.2399,1.2405,32800000.0
2009-01-22 00:09:00,1.24085,1.2413,1.24075,1.24085,34000000.0
2009-01-22 00:10:00,1.2414,1.2415,1.2414,1.2415,13400000.0
2009-01-22 00:11:00,1.2418,1.24185,1.24035,1.2404,35200000.0
2009-01-22 00:12:00,1.2403,1.24035,1.238,1.2399,150400000.0
2009-01-22 00:13:00,1.23995,1.23995,1.2399,1.2399,113600000.0
2009-01-22 00:14:00,1.23995,1.24085,1.2399,1.2401,266600000.0
2009-01-22 00:15:00,1.2399,1.2413,1.2399,1.2399,121600000.0
2009-01-22 00:16:00,1.2399,1.24025,1.2399,1.2399,64000000.0
2009-01-22 00:17:00,1.2399,1.24005,1.2399,1.2399,184000000.0
2009-01-22 00:18:00,1.2399,1.2399,1.2399,1.2399,32000000.0
2009-01-22 00:19:00,1.2399,1.2399,1.2399,1.2399,72000000.0
2009-01-22 00:20:00,1.2399,1.2399,1.2399,1.2399,64000000.0
2009-01-22 00:21:00,1.2399,1.2399,1.2399,1.2399,48000000.0
2009-01-22 00:22:00,1.2399,1.2399,1.2399,1.2399,112000000.0
2009-01-22 00:23:00,1.2399,1.2399,1.2399,1.2399,176000000.0
2009-01-22 00:24:00,1.2394,1.2394,1.2394,1.2394,80000000.0
2009-01-22 00:25:00,1.2394,1.23945,1.2394,1.2394,100200000.0
2009-01-22 00:26:00,1.2394,1.2409,1.23925,1.2397,115800000.0
2009-01-22 00:27:00,1.2397,1.2397,1.2394,1.23955,40400000.0
2009-01-22 00:28:00,1.2395,1.2409,1.2395,1.24035,43000000.0
2009-01-22 00:29:00,1.24025,1.24025,1.2396,1.2396,29800000.0
2009-01-22 00:30:00,1.23975,1.23985,1.23975,1.23985,9000000.0
2009-01-22 00:31:00,1.23985,1.2403,1.2396,1.2403,51600000.0
2009-01-22 00:32:00,1.2403,1.24085,1.24015,1.24035,25600000.0
2009-01-22 00:33:00,1.2404,1.2408,1.2396,1.2396,33600000.0
2009-01-22 00:34:00,1.2396,1.24015,1.2396,1.2399,16000000.0
2009-01-22 00:35:00,1.2401,1.241,1.2401,1.241,14000000.0
2009-01-22 00:36:00,1.2411,1.2411,1.2407,1.2407,10600000.0
2009-01-22 00:37:00,1.24055,1.24055,1.2396,1.23985,39600000.0
2009-01-22 00:38:00,1.23985,1.23985,1.2396,1.2396,175600000.0
2009-01-22 00:39:00,1.2397,1.2397,1.2397,1.2397,4600000.0
2009-01-22 00:40:00,1.2404,1.24065,1.2397,1.24015,28800000.0
2009-01-22 00:41:00,1.23995,1.23995,1.2398,1.2398,14200000.0
2009-01-22 00:42:00,1.23985,1.23985,1.23985,1.23985,1600000.0
2009-01-22 00:43:00,1.23975,1.24245,1.23975,1.2405,45800000.0
2009-01-22 00:44:00,1.24075,1.24305,1.24035,1.24035,91200000.0
2009-01-22 00:45:00,1.2403,1.2408,1.2403,1.2408,13000000.0
2009-01-22 00:46:00,1.24065,1.2413,1.24065,1.2412,45800000.0
2009-01-22 00:47:00,1.24085,1.24085,1.2406,1.2406,9200000.0
2009-01-22 00:48:00,1.2407,1.2408,1.2407,1.2407,7400000.0
2009-01-22 00:49:00,1.24065,1.24065,1.2406,1.2406,12400000.0
2009-01-22 00:50:00,1.241,1.24135,1.241,1.24135,4200000.0
2009-01-22 00:51:00,1.24125,1.24125,1.2406,1.24065,8400000.0
2009-01-22 00:52:00,1.2408,1.241,1.24065,1.24065,14200000.0
2009-01-22 00:53:00,1.2407,1.24095,1.24065,1.24075,27600000.0
2009-01-22 00:54:00,1.24095,1.2413,1.24095,1.2412,9000000.0
2009-01-22 00:55:00,1.2411,1.2411,1.2408,1.2408,20400000.0
2009-01-22 00:56:00,1.2407,1.24075,1.24065,1.24075,12400000.0
2009-01-22 00:57:00,1.24075,1.24075,1.24065,1.24065,2800000.0
2009-01-22 00:58:00,1.24085,1.24195,1.24075,1.24195,30600000.0
2009-01-22 00:59:00,1.2422,1.24265,1.2419,1.24205,36800000.0
2009-01-22 01:00:00,1.24235,1.2427,1.24235,1.24255,18200000.0
2009-01-22 01:01:00,1.2422,1.2432,1.2418,1.2421,47600000.0
2009-01-22 01:02:00,1.24205,1.2424,1.242,1.2424,26400000.0
2009-01-22 01:03:00,1.2426,1.24285,1.2426,1.2428,7000000.0
2009-01-22 01:04:00,1.24265,1.24315,1.2423,1.2429,51800000.0
2009-01-22 01:05:00,1.2429,1.2429,1.24235,1.2429,15000000.0
2009-01-22 01:06:00,1.2433,1.24625,1.24285,1.24385,42800000.0
2009-01-22 01:07:00,1.24355,1.24355,1.24105,1.2422,74400000.0
2009-01-22 01:08:00,1.24215,1.24215,1.24205,1.24215,5600000.0
2009-01-22 01:09:00,1.2421,1.2423,1.24125,1.2423,65200000.0
2009-01-22 01:10:00,1.24235,1.24295,1.2412,1.24275,96200000.0
2009-01-22 01:11:00,1.24265,1.2431,1.2412,1.2418,65600000.0
2009-01-22 01:12:00,1.2419,1.2419,1.2409,1.2419,19000000.0
2009-01-22 01:13:00,1.2419,1.2419,1.24035,1.24035,16200000.0
2009-01-22 01:14:00,1.2404,1.24085,1.24035,1.24085,12000000.0
2009-01-22 01:15:00,1.24075,1.24105,1.24075,1.241,20200000.0
2009-01-22 01:16:00,1.2409,1.24155,1.24065,1.2415,24400000.0
2009-01-22 01:17:00,1.24135,1.2416,1.24115,1.2412,40600000.0
2009-01-22 01:18:00,1.2413,1.2413,1.2383,1.2408,77800000.0
2009-01-22 01:19:00,1.2408,1.2408,1.2407,1.2408,10400000.0
2009-01-22 01:20:00,1.2408,1.2408,1.23985,1.2405,36800000.0
2009-01-22 01:21:00,1.2405,1.2405,1.23942,1.2405,23000000.0
2009-01-22 01:22:00,1.2405,1.2405,1.23948,1.2405,35000000.0
2009-01-22 01:23:00,1.2405,1.2405,1.2405,1.2405,12000000.0
2009-01-22 01:24:00,1.2405,1.24085,1.2405,1.2408,27800000.0
2009-01-22 01:25:00,1.24105,1.2415,1.2408,1.24145,31000000.0
2009-01-22 01:26:00,1.24145,1.2418,1.24083,1.2417,30400000.0
2009-01-22 01:27:00,1.2417,1.2417,1.24077,1.24097,27000000.0
2009-01-22 01:28:00,1.2413,1.2417,1.2401,1.2408,35800000.0
2009-01-22 01:29:00,1.2408,1.2408,1.2407,1.2408,13000000.0
2009-01-22 01:30:00,1.2408,1.2416,1.2408,1.2414,21000000.0
2009-01-22 01:31:00,1.2414,1.2414,1.2397,1.2406,30600000.0
2009-01-22 01:32:00,1.2406,1.24065,1.2406,1.24065,16400000.0
2009-01-22 01:33:00,1.24065,1.24065,1.2406,1.2406,6400000.0
2009-01-22 01:34:00,1.2406,1.2406,1.2394,1.23963,124600000.0
2009-01-22 01:35:00,1.2406,1.2406,1.23945,1.2406,26200000.0
2009-01-22 01:36:00,1.2406,1.2406,1.23992,1.2406,27000000.0
2009-01-22 01:37:00,1.2406,1.2406,1.2399,1.2399,20400000.0
2009-01-22 01:38:00,1.2406,1.2406,1.2394,1.24045,70600000.0
2009-01-22 01:39:00,1.2404,1.2404,1.2404,1.2404,4000000.0
2009-01-22 01:40:00,1.2404,1.2404,1.2404,1.2404,14000000.0
2009-01-22 01:41:00,1.2404,1.2404,1.2404,1.2404,15000000.0
2009-01-22 01:42:00,1.2404,1.2404,1.2394,1.2404,20600000.0
2009-01-22 01:43:00,1.2404,1.2404,1.2394,1.24,56400000.0
2009-01-22 01:44:00,1.2401,1.24025,1.2398,1.24015,43400000.0
2009-01-22 01:45:00,1.24,1.2401,1.2399,1.2401,32600000.0
2009-01-22 01:46:00,1.2401,1.2401,1.2401,1.2401,13000000.0
2009-01-22 01:47:00,1.2401,1.24105,1.24,1.2403,32000000.0
2009-01-22 01:48:00,1.2403,1.2411,1.2403,1.2407,7200000.0
2009-01-22 01:49:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2009-01-22 01:50:00,1.2418,1.2426,1.2418,1.2421,49000000.0
2009-01-22 01:51:00,1.242,1.242,1.2416,1.2418,49000000.0
2009-01-22 01:52:00,1.2417,1.2421,1.2416,1.2421,49000000.0
2009-01-22 01:53:00,1.2407,1.24285,1.2406,1.2409,49000000.0
2009-01-22 01:54:00,1.2409,1.2409,1.2409,1.2409,13000000.0
2009-01-22 01:55:00,1.2409,1.2412,1.2409,1.2411,24600000.0
2009-01-22 01:56:00,1.2411,1.2417,1.23905,1.2415,43500000.0
2009-01-22 01:57:00,1.2423,1.2425,1.242,1.242,57800000.0
2009-01-22 01:58:00,1.2414,1.2431,1.2414,1.24275,57800000.0
2009-01-22 01:59:00,1.2425,1.2425,1.2425,1.2425,25000000.0
2009-01-22 02:00:00,1.2425,1.2431,1.2424,1.2431,69200000.0
2009-01-22 02:01:00,1.2431,1.2431,1.24145,1.24145,33800000.0
2009-01-22 02:02:00,1.2416,1.2416,1.24065,1.24065,21000000.0
2009-01-22 02:03:00,1.2416,1.2416,1.2416,1.2416,29000000.0
2009-01-22 02:04:00,1.2416,1.2416,1.2416,1.2416,15000000.0
2009-01-22 02:05:00,1.2416,1.2417,1.2415,1.2417,27400000.0
2009-01-22 02:06:00,1.2417,1.24245,1.2417,1.2424,26200000.0
2009-01-22 02:07:00,1.2424,1.2424,1.2424,1.2424,17000000.0
2009-01-22 02:08:00,1.2424,1.2424,1.241,1.2424,19000000.0
2009-01-22 02:09:00,1.2424,1.24255,1.2424,1.2425,6400000.0
2009-01-22 02:10:00,1.24265,1.24295,1.2426,1.2428,26000000.0
2009-01-22 02:11:00,1.24295,1.24345,1.2428,1.2433,22800000.0
2009-01-22 02:12:00,1.2433,1.2433,1.2421,1.2422,28700000.0
2009-01-22 02:13:00,1.2422,1.2422,1.23945,1.2396,36200000.0
2009-01-22 02:14:00,1.24,1.24095,1.2395,1.2408,147200000.0
2009-01-22 02:15:00,1.2408,1.2437,1.2408,1.2435,47400000.0
2009-01-22 02:16:00,1.2434,1.24365,1.2432,1.2436,52000000.0
2009-01-22 02:17:00,1.2436,1.2436,1.2414,1.2421,39600000.0
2009-01-22 02:18:00,1.2421,1.2429,1.2421,1.2425,48000000.0
2009-01-22 02:19:00,1.2425,1.2427,1.2425,1.2427,29800000.0
2009-01-22 02:20:00,1.2427,1.24385,1.2427,1.2437,41000000.0
2009-01-22 02:21:00,1.2437,1.2437,1.24205,1.243,33700000.0
2009-01-22 02:22:00,1.2431,1.24375,1.2427,1.2427,27400000.0
2009-01-22 02:23:00,1.2437,1.2437,1.2437,1.2437,12000000.0
2009-01-22 02:24:00,1.2437,1.2437,1.2437,1.2437,16000000.0
2009-01-22 02:25:00,1.2437,1.2437,1.24185,1.2421,25300000.0
2009-01-22 02:26:00,1.2421,1.2437,1.2421,1.2436,51600000.0
2009-01-22 02:27:00,1.2436,1.2436,1.2417,1.2421,21000000.0
2009-01-22 02:28:00,1.2426,1.2426,1.2421,1.2424,25600000.0
2009-01-22 02:29:00,1.2426,1.2426,1.24125,1.2425,38800000.0
2009-01-22 02:30:00,1.2425,1.2425,1.2411,1.2425,30700000.0
2009-01-22 02:31:00,1.2425,1.2426,1.2425,1.2426,22400000.0
2009-01-22 02:32:00,1.2426,1.2428,1.2425,1.2428,26400000.0
2009-01-22 02:33:00,1.2428,1.2428,1.2416,1.2416,42800000.0
2009-01-22 02:34:00,1.24165,1.24315,1.24165,1.2431,45000000.0
2009-01-22 02:35:00,1.2431,1.2432,1.243,1.2432,32600000.0
2009-01-22 02:36:00,1.2432,1.2432,1.2432,1.2432,3000000.0
2009-01-22 02:37:00,1.24315,1.2442,1.24315,1.24405,42800000.0
2009-01-22 02:38:00,1.244,1.2446,1.244,1.2443,16800000.0
2009-01-22 02:39:00,1.24435,1.24435,1.2442,1.2443,11800000.0
2009-01-22 02:40:00,1.2443,1.2444,1.2442,1.2444,9200000.0
2009-01-22 02:41:00,1.24445,1.24445,1.2442,1.2442,19800000.0
2009-01-22 02:42:00,1.2443,1.24445,1.2442,1.24435,15800000.0
2009-01-22 02:43:00,1.2444,1.24495,1.2444,1.2449,27000000.0
2009-01-22 02:44:00,1.2448,1.2449,1.24365,1.24395,41000000.0
2009-01-22 02:45:00,1.2441,1.24455,1.24305,1.24455,42200000.0
2009-01-22 02:46:00,1.2445,1.2445,1.24445,1.2445,11200000.0
2009-01-22 02:47:00,1.2445,1.2449,1.2445,1.2449,32400000.0
2009-01-22 02:48:00,1.2449,1.2451,1.2449,1.2451,11800000.0
2009-01-22 02:49:00,1.2451,1.2451,1.2432,1.2435,45600000.0
2009-01-22 02:50:00,1.24355,1.24425,1.2435,1.2439,30400000.0
2009-01-22 02:51:00,1.2439,1.24405,1.2438,1.2439,38600000.0
2009-01-22 02:52:00,1.2439,1.2442,1.2438,1.2442,19000000.0
2009-01-22 02:53:00,1.2442,1.2455,1.2442,1.2455,31800000.0
2009-01-22 02:54:00,1.2455,1.2456,1.2454,1.2454,37600000.0
2009-01-22 02:55:00,1.2454,1.2456,1.243,1.2435,69400000.0
2009-01-22 02:56:00,1.24345,1.2454,1.24345,1.2453,100400000.0
2009-01-22 02:57:00,1.2453,1.2453,1.2438,1.244,23800000.0
2009-01-22 02:58:00,1.24425,1.2445,1.24425,1.2445,25400000.0
2009-01-22 02:59:00,1.2445,1.2447,1.2445,1.2446,20200000.0
2009-01-22 03:00:00,1.2446,1.2448,1.2445,1.2448,30600000.0
2009-01-22 03:01:00,1.2448,1.2448,1.24325,1.2436,61800000.0
2009-01-22 03:02:00,1.24365,1.244,1.24365,1.244,35600000.0
2009-01-22 03:03:00,1.244,1.244,1.244,1.244,13000000.0
2009-01-22 03:04:00,1.244,1.244,1.243,1.244,23000000.0
2009-01-22 03:05:00,1.244,1.244,1.2428,1.244,28300000.0
2009-01-22 03:06:00,1.24,1.2402,1.2393,1.2396,15000000.0
2009-01-22 03:07:00,1.244,1.244,1.24352,1.244,15000000.0
2009-01-22 03:08:00,1.244,1.244,1.244,1.244,4000000.0
2009-01-22 03:09:00,1.244,1.2448,1.24265,1.2445,41300000.0
2009-01-22 03:10:00,1.2445,1.2455,1.2445,1.2454,29200000.0
2009-01-22 03:11:00,1.2454,1.2459,1.2453,1.2459,42600000.0
2009-01-22 03:12:00,1.24585,1.24595,1.24525,1.24525,45000000.0
2009-01-22 03:13:00,1.2454,1.2454,1.2433,1.24465,49800000.0
2009-01-22 03:14:00,1.2446,1.24465,1.2445,1.2446,22400000.0
2009-01-22 03:15:00,1.2446,1.2446,1.24375,1.2446,19000000.0
2009-01-22 03:16:00,1.2446,1.24485,1.2446,1.2447,33000000.0
2009-01-22 03:17:00,1.2446,1.2447,1.2446,1.2447,18000000.0
2009-01-22 03:18:00,1.2447,1.245,1.2446,1.245,28200000.0
2009-01-22 03:19:00,1.245,1.245,1.245,1.245,2000000.0
2009-01-22 03:20:00,1.245,1.24595,1.245,1.24595,24200000.0
2009-01-22 03:21:00,1.2457,1.2457,1.2454,1.2454,14400000.0
2009-01-22 03:22:00,1.2454,1.2454,1.2454,1.2454,10000000.0
2009-01-22 03:23:00,1.2454,1.2454,1.2454,1.2454,15000000.0
2009-01-22 03:24:00,1.2454,1.2454,1.2442,1.2454,28000000.0
2009-01-22 03:25:00,1.2454,1.2454,1.2432,1.2432,26600000.0
2009-01-22 03:26:00,1.2433,1.24455,1.2433,1.2441,39000000.0
2009-01-22 03:27:00,1.244,1.24455,1.24395,1.2443,19200000.0
2009-01-22 03:28:00,1.2443,1.2448,1.2442,1.2447,22600000.0
2009-01-22 03:29:00,1.2447,1.2447,1.2447,1.2447,3000000.0
2009-01-22 03:30:00,1.2447,1.2447,1.2446,1.2446,15600000.0
2009-01-22 03:31:00,1.24525,1.2453,1.2448,1.245,17800000.0
2009-01-22 03:32:00,1.245,1.245,1.245,1.245,16000000.0
2009-01-22 03:33:00,1.245,1.245,1.245,1.245,10000000.0
2009-01-22 03:34:00,1.245,1.245,1.245,1.245,10000000.0
2009-01-22 03:35:00,1.245,1.245,1.2447,1.245,16000000.0
2009-01-22 03:36:00,1.245,1.245,1.2436,1.24365,18400000.0
2009-01-22 03:37:00,1.2437,1.2439,1.2437,1.2437,29600000.0
2009-01-22 03:38:00,1.2437,1.2445,1.2436,1.2445,31000000.0
2009-01-22 03:39:00,1.2445,1.2445,1.2445,1.2445,3000000.0
2009-01-22 03:40:00,1.2445,1.2445,1.2445,1.2445,5000000.0
2009-01-22 03:41:00,1.2445,1.2445,1.2444,1.2445,15000000.0
2009-01-22 03:42:00,1.2444,1.24475,1.2444,1.2447,32800000.0
2009-01-22 03:43:00,1.2447,1.2447,1.2446,1.2446,11000000.0
2009-01-22 03:44:00,1.24485,1.24625,1.2448,1.2459,59000000.0
2009-01-22 03:45:00,1.2459,1.2459,1.24335,1.245,52800000.0
2009-01-22 03:46:00,1.24515,1.24515,1.2437,1.2442,61800000.0
2009-01-22 03:47:00,1.2442,1.2442,1.2429,1.2432,37800000.0
2009-01-22 03:48:00,1.2432,1.2433,1.2429,1.2433,34000000.0
2009-01-22 03:49:00,1.2433,1.2436,1.2431,1.2435,38400000.0
2009-01-22 03:50:00,1.2435,1.2435,1.2435,1.2435,34000000.0
2009-01-22 03:51:00,1.2435,1.2435,1.2425,1.2425,67000000.0
2009-01-22 03:52:00,1.2425,1.2433,1.2363,1.2395,226400000.0
2009-01-22 03:53:00,1.23875,1.24255,1.23525,1.24175,179500000.0
2009-01-22 03:54:00,1.2417,1.24485,1.2414,1.2423,228400000.0
2009-01-22 03:55:00,1.2423,1.243,1.24225,1.243,47200000.0
2009-01-22 03:56:00,1.243,1.243,1.243,1.243,32000000.0
2009-01-22 03:57:00,1.2423,1.243,1.24153,1.2427,48600000.0
2009-01-22 03:58:00,1.2427,1.2427,1.24145,1.2427,27000000.0
2009-01-22 03:59:00,1.2427,1.2427,1.2414,1.2414,198200000.0
2009-01-22 04:00:00,1.2414,1.24255,1.2414,1.24175,123600000.0
2009-01-22 04:01:00,1.2416,1.24265,1.2414,1.2414,237800000.0
2009-01-22 04:02:00,1.2414,1.24205,1.2414,1.2414,217200000.0
2009-01-22 04:03:00,1.24145,1.24235,1.2414,1.24175,191400000.0
2009-01-22 04:04:00,1.24175,1.24245,1.2414,1.2416,191400000.0
2009-01-22 04:05:00,1.24205,1.24205,1.2414,1.2414,108200000.0
2009-01-22 04:06:00,1.2414,1.24185,1.2414,1.2414,433600000.0
2009-01-22 04:07:00,1.2414,1.2414,1.2414,1.2414,256000000.0
2009-01-22 04:08:00,1.2415,1.2428,1.2414,1.24205,197200000.0
2009-01-22 04:09:00,1.24205,1.24225,1.2414,1.2414,163600000.0
2009-01-22 04:10:00,1.2414,1.24245,1.2414,1.2422,113800000.0
2009-01-22 04:11:00,1.24225,1.24265,1.24155,1.2426,100600000.0
2009-01-22 04:12:00,1.2426,1.244,1.2426,1.2436,130400000.0
2009-01-22 04:13:00,1.2436,1.24435,1.2436,1.2443,59600000.0
2009-01-22 04:14:00,1.2443,1.24525,1.2443,1.2452,50200000.0
2009-01-22 04:15:00,1.24525,1.2454,1.2452,1.2454,20800000.0
2009-01-22 04:16:00,1.2454,1.2454,1.2433,1.2436,72200000.0
2009-01-22 04:17:00,1.24405,1.2441,1.244,1.244,43800000.0
2009-01-22 04:18:00,1.244,1.244,1.244,1.244,14000000.0
2009-01-22 04:19:00,1.244,1.244,1.244,1.244,31000000.0
2009-01-22 04:20:00,1.244,1.2442,1.244,1.2442,32200000.0
2009-01-22 04:21:00,1.2442,1.2442,1.2442,1.2442,14000000.0
2009-01-22 04:22:00,1.2442,1.2446,1.2442,1.2446,34400000.0
2009-01-22 04:23:00,1.2446,1.2446,1.2446,1.2446,13000000.0
2009-01-22 04:24:00,1.2446,1.2452,1.2446,1.2449,36400000.0
2009-01-22 04:25:00,1.2449,1.24495,1.2449,1.2449,15800000.0
2009-01-22 04:26:00,1.2449,1.2449,1.2449,1.2449,16000000.0
2009-01-22 04:27:00,1.2449,1.2449,1.24385,1.244,26600000.0
2009-01-22 04:28:00,1.244,1.244,1.2431,1.2431,26000000.0
2009-01-22 04:29:00,1.2431,1.2431,1.2431,1.2431,14200000.0
2009-01-22 04:30:00,1.2431,1.24355,1.2431,1.2434,41600000.0
2009-01-22 04:31:00,1.2434,1.24375,1.2434,1.2435,20400000.0
2009-01-22 04:32:00,1.2435,1.2437,1.2433,1.2437,19000000.0
2009-01-22 04:33:00,1.2437,1.2438,1.2437,1.2438,11000000.0
2009-01-22 04:34:00,1.2438,1.2438,1.24257,1.2438,28000000.0
2009-01-22 04:35:00,1.2438,1.24395,1.2438,1.2439,24200000.0
2009-01-22 04:36:00,1.2439,1.2439,1.2427,1.2437,32600000.0
2009-01-22 04:37:00,1.2437,1.2437,1.2421,1.2434,25800000.0
2009-01-22 04:38:00,1.2434,1.2434,1.2434,1.2434,14000000.0
2009-01-22 04:39:00,1.2423,1.2434,1.2411,1.2423,35800000.0
2009-01-22 04:40:00,1.2423,1.24245,1.2422,1.2424,43800000.0
2009-01-22 04:41:00,1.2424,1.2427,1.24235,1.24245,43800000.0
2009-01-22 04:42:00,1.2425,1.24255,1.2425,1.2425,28600000.0
2009-01-22 04:43:00,1.2425,1.2433,1.2424,1.2431,39000000.0
2009-01-22 04:44:00,1.2431,1.24315,1.2431,1.2431,38800000.0
2009-01-22 04:45:00,1.2431,1.2431,1.2431,1.2431,5000000.0
2009-01-22 04:46:00,1.2431,1.2441,1.2431,1.24395,23600000.0
2009-01-22 04:47:00,1.2444,1.2444,1.2442,1.2442,14400000.0
2009-01-22 04:48:00,1.2441,1.24445,1.2441,1.2443,15600000.0
2009-01-22 04:49:00,1.2443,1.2449,1.2442,1.2445,47200000.0
2009-01-22 04:50:00,1.24455,1.24505,1.2445,1.2449,56000000.0
2009-01-22 04:51:00,1.2449,1.2449,1.2449,1.2449,6000000.0
2009-01-22 04:52:00,1.2449,1.2449,1.2449,1.2449,11000000.0
2009-01-22 04:53:00,1.2449,1.2449,1.2449,1.2449,8000000.0
2009-01-22 04:54:00,1.2449,1.2449,1.2449,1.2449,19000000.0
2009-01-22 04:55:00,1.2449,1.2449,1.2449,1.2449,6000000.0
2009-01-22 04:56:00,1.2449,1.24505,1.2448,1.2449,15400000.0
2009-01-22 04:57:00,1.2449,1.2451,1.2448,1.2451,25400000.0
2009-01-22 04:58:00,1.2451,1.2453,1.245,1.2452,22800000.0
2009-01-22 04:59:00,1.2452,1.2452,1.2452,1.2452,3000000.0
2009-01-22 05:00:00,1.2452,1.2452,1.2452,1.2452,13000000.0
2009-01-22 05:01:00,1.2452,1.2452,1.244,1.2452,21600000.0
2009-01-22 05:02:00,1.2452,1.2452,1.2452,1.2452,11000000.0
2009-01-22 05:03:00,1.2452,1.2452,1.24465,1.2452,18000000.0
2009-01-22 05:04:00,1.2452,1.2452,1.2452,1.2452,10000000.0
2009-01-22 05:05:00,1.2452,1.2452,1.24503,1.2452,12000000.0
2009-01-22 05:06:00,1.2452,1.2452,1.24395,1.24455,9000000.0
2009-01-22 05:07:00,1.2452,1.2452,1.2452,1.2452,4000000.0
2009-01-22 05:08:00,1.2452,1.2452,1.2452,1.2452,2000000.0
2009-01-22 05:09:00,1.2452,1.2452,1.24515,1.2452,13800000.0
2009-01-22 05:10:00,1.2452,1.2452,1.2452,1.2452,3000000.0
2009-01-22 05:11:00,1.2452,1.2452,1.2452,1.2452,2000000.0
2009-01-22 05:12:00,1.2452,1.2452,1.2452,1.2452,1000000.0
2009-01-22 05:13:00,1.2452,1.2452,1.2452,1.2452,11000000.0
2009-01-22 05:14:00,1.2452,1.2452,1.2445,1.2452,9000000.0
2009-01-22 05:15:00,1.2445,1.2452,1.2445,1.2452,8400000.0
2009-01-22 05:16:00,1.2452,1.2452,1.2452,1.2452,10000000.0
2009-01-22 05:17:00,1.2432,1.24405,1.2431,1.24405,15600000.0
2009-01-22 05:18:00,1.24385,1.2439,1.24385,1.2439,8000000.0
2009-01-22 05:19:00,1.2439,1.2439,1.2439,1.2439,6000000.0
2009-01-22 05:20:00,1.2439,1.2439,1.2439,1.2439,10000000.0
2009-01-22 05:21:00,1.2439,1.2439,1.2413,1.2413,38000000.0
2009-01-22 05:22:00,1.24145,1.24245,1.241,1.2421,61400000.0
2009-01-22 05:23:00,1.24295,1.24395,1.2423,1.2437,32200000.0
2009-01-22 05:24:00,1.2437,1.24405,1.24305,1.2432,31200000.0
2009-01-22 05:25:00,1.24325,1.24425,1.24325,1.24345,36800000.0
2009-01-22 05:26:00,1.24355,1.24365,1.2433,1.2433,5600000.0
2009-01-22 05:27:00,1.24345,1.24425,1.24345,1.244,26000000.0
2009-01-22 05:28:00,1.24395,1.2445,1.2435,1.24415,53200000.0
2009-01-22 05:29:00,1.24425,1.2448,1.24285,1.2429,65400000.0
2009-01-22 05:30:00,1.24275,1.2438,1.24255,1.24375,63000000.0
2009-01-22 05:31:00,1.2438,1.24455,1.2438,1.24415,20000000.0
2009-01-22 05:32:00,1.244,1.244,1.24325,1.24365,20400000.0
2009-01-22 05:33:00,1.24365,1.24405,1.24295,1.2433,30400000.0
2009-01-22 05:34:00,1.24335,1.24335,1.24245,1.2425,24400000.0
2009-01-22 05:35:00,1.24245,1.2442,1.24245,1.24345,35600000.0
2009-01-22 05:36:00,1.2436,1.2439,1.2434,1.24345,32600000.0
2009-01-22 05:37:00,1.24345,1.2436,1.24325,1.24325,30200000.0
2009-01-22 05:38:00,1.2433,1.24395,1.2433,1.24375,31200000.0
2009-01-22 05:39:00,1.2437,1.2437,1.2434,1.2434,14400000.0
2009-01-22 05:40:00,1.2434,1.2436,1.24245,1.2433,33000000.0
2009-01-22 05:41:00,1.2433,1.2443,1.24205,1.24215,51000000.0
2009-01-22 05:42:00,1.24215,1.2433,1.24215,1.2427,30200000.0
2009-01-22 05:43:00,1.2429,1.2434,1.2426,1.2426,40400000.0
2009-01-22 05:44:00,1.2426,1.2437,1.2421,1.24335,16600000.0
2009-01-22 05:45:00,1.24315,1.2435,1.24315,1.2435,25200000.0
2009-01-22 05:46:00,1.2435,1.2435,1.2435,1.2435,20000000.0
2009-01-22 05:47:00,1.2435,1.2435,1.24235,1.24253,25100000.0
2009-01-22 05:48:00,1.2435,1.2435,1.2425,1.2435,22000000.0
2009-01-22 05:49:00,1.24297,1.2435,1.24297,1.2435,3000000.0
2009-01-22 05:50:00,1.2435,1.2435,1.24215,1.2426,14000000.0
2009-01-22 05:51:00,1.2426,1.2426,1.2418,1.2418,17000000.0
2009-01-22 05:52:00,1.2418,1.2418,1.2418,1.2418,14000000.0
2009-01-22 05:53:00,1.2418,1.2421,1.2418,1.24205,6800000.0
2009-01-22 05:54:00,1.242,1.242,1.242,1.242,4000000.0
2009-01-22 05:55:00,1.242,1.242,1.24195,1.242,19200000.0
2009-01-22 05:56:00,1.242,1.242,1.242,1.242,9000000.0
2009-01-22 05:57:00,1.242,1.242,1.242,1.242,7000000.0
2009-01-22 05:58:00,1.242,1.242,1.2405,1.2407,17000000.0
2009-01-22 05:59:00,1.2402,1.241,1.2402,1.241,35000000.0
2009-01-22 06:00:00,1.24095,1.2411,1.2402,1.241,25200000.0
2009-01-22 06:01:00,1.24105,1.2414,1.24085,1.2409,27200000.0
2009-01-22 06:02:00,1.24085,1.2411,1.24085,1.2411,7000000.0
2009-01-22 06:03:00,1.2409,1.2413,1.2402,1.2402,43200000.0
2009-01-22 06:04:00,1.2402,1.2402,1.2402,1.2402,25600000.0
2009-01-22 06:05:00,1.2402,1.2411,1.2402,1.2402,26400000.0
2009-01-22 06:06:00,1.2402,1.241,1.2402,1.24035,45600000.0
2009-01-22 06:07:00,1.24035,1.2419,1.24035,1.2417,53400000.0
2009-01-22 06:08:00,1.2416,1.2419,1.23885,1.2402,136200000.0
2009-01-22 06:09:00,1.2402,1.2402,1.23955,1.23985,66200000.0
2009-01-22 06:10:00,1.2399,1.2404,1.23965,1.24,46400000.0
2009-01-22 06:11:00,1.2398,1.2405,1.23947,1.23995,46200000.0
2009-01-22 06:12:00,1.23965,1.24035,1.2387,1.23885,99600000.0
2009-01-22 06:13:00,1.239,1.24005,1.2387,1.2389,142400000.0
2009-01-22 06:14:00,1.2389,1.2404,1.2389,1.2402,68000000.0
2009-01-22 06:15:00,1.2402,1.24205,1.23945,1.2409,88300000.0
2009-01-22 06:16:00,1.2409,1.24135,1.2391,1.2395,55600000.0
2009-01-22 06:17:00,1.2395,1.2409,1.2391,1.2407,50000000.0
2009-01-22 06:18:00,1.2407,1.2407,1.2407,1.2407,18000000.0
2009-01-22 06:19:00,1.2407,1.2407,1.24028,1.2407,20000000.0
2009-01-22 06:20:00,1.2407,1.2407,1.2407,1.2407,12000000.0
2009-01-22 06:21:00,1.2407,1.2407,1.24065,1.2407,13600000.0
2009-01-22 06:22:00,1.2407,1.2407,1.2407,1.2407,27000000.0
2009-01-22 06:23:00,1.2407,1.2407,1.23947,1.2399,23000000.0
2009-01-22 06:24:00,1.2399,1.2399,1.2388,1.2396,67800000.0
2009-01-22 06:25:00,1.2396,1.2396,1.2396,1.2396,20000000.0
2009-01-22 06:26:00,1.2396,1.2399,1.2396,1.2399,37000000.0
2009-01-22 06:27:00,1.23985,1.2403,1.23907,1.2403,10500000.0
2009-01-22 06:28:00,1.2403,1.2403,1.2403,1.2403,22400000.0
2009-01-22 06:29:00,1.2402,1.2404,1.2402,1.2403,20800000.0
2009-01-22 06:30:00,1.2403,1.24095,1.2402,1.2408,23000000.0
2009-01-22 06:31:00,1.2408,1.2413,1.2408,1.2413,12800000.0
2009-01-22 06:32:00,1.2413,1.2413,1.2413,1.2413,8000000.0
2009-01-22 06:33:00,1.2413,1.2413,1.2413,1.2413,11000000.0
2009-01-22 06:34:00,1.2413,1.2418,1.2413,1.2414,30000000.0
2009-01-22 06:35:00,1.2414,1.2414,1.2414,1.2414,28000000.0
2009-01-22 06:36:00,1.2414,1.2418,1.2413,1.2417,56400000.0
2009-01-22 06:37:00,1.2417,1.2417,1.2417,1.2417,10000000.0
2009-01-22 06:38:00,1.2417,1.2421,1.2417,1.2421,41400000.0
2009-01-22 06:39:00,1.2406,1.2408,1.2402,1.2404,16800000.0
2009-01-22 06:40:00,1.2423,1.2423,1.24105,1.2423,16800000.0
2009-01-22 06:41:00,1.2423,1.2423,1.2423,1.2423,2000000.0
2009-01-22 06:42:00,1.2423,1.2423,1.24108,1.24125,9000000.0
2009-01-22 06:43:00,1.2423,1.2423,1.24145,1.24145,2000000.0
2009-01-22 06:44:00,1.2423,1.2423,1.2423,1.2423,1000000.0
2009-01-22 06:45:00,1.2423,1.2423,1.2423,1.2423,7000000.0
2009-01-22 06:46:00,1.2423,1.2423,1.24045,1.24055,11200000.0
2009-01-22 06:47:00,1.2411,1.2411,1.24055,1.2409,14400000.0
2009-01-22 06:48:00,1.24095,1.24125,1.24095,1.2412,9800000.0
2009-01-22 06:49:00,1.24135,1.24155,1.2407,1.2409,10400000.0
2009-01-22 06:50:00,1.24125,1.242,1.23995,1.23995,55200000.0
2009-01-22 06:51:00,1.2407,1.24115,1.2401,1.2404,23000000.0
2009-01-22 06:52:00,1.24015,1.24145,1.2401,1.2405,63800000.0
2009-01-22 06:53:00,1.2406,1.2412,1.24045,1.24045,15600000.0
2009-01-22 06:54:00,1.24025,1.24025,1.24,1.24,3000000.0
2009-01-22 06:55:00,1.2397,1.24005,1.23965,1.2397,11000000.0
2009-01-22 06:56:00,1.2397,1.2405,1.2397,1.2402,13200000.0
2009-01-22 06:57:00,1.2402,1.24135,1.2402,1.24105,31600000.0
2009-01-22 06:58:00,1.2412,1.24145,1.241,1.2413,44400000.0
2009-01-22 06:59:00,1.2413,1.24145,1.2413,1.24145,9000000.0
2009-01-22 07:00:00,1.24175,1.24205,1.24175,1.2418,6600000.0
2009-01-22 07:01:00,1.2418,1.2418,1.2418,1.2418,16000000.0
2009-01-22 07:02:00,1.2418,1.2418,1.24055,1.2418,14700000.0
2009-01-22 07:03:00,1.2418,1.2418,1.2418,1.2418,10000000.0
2009-01-22 07:04:00,1.2418,1.2418,1.2402,1.2411,20400000.0
2009-01-22 07:05:00,1.2411,1.2412,1.241,1.241,25200000.0
2009-01-22 07:06:00,1.241,1.2411,1.241,1.2411,25800000.0
2009-01-22 07:07:00,1.2411,1.2412,1.2411,1.2412,9000000.0
2009-01-22 07:08:00,1.2412,1.2412,1.2412,1.2412,13000000.0
2009-01-22 07:09:00,1.24135,1.24135,1.2412,1.2412,13800000.0
2009-01-22 07:10:00,1.2412,1.2412,1.2412,1.2412,12000000.0
2009-01-22 07:11:00,1.2412,1.2412,1.2412,1.2412,8000000.0
2009-01-22 07:12:00,1.2412,1.2412,1.2412,1.2412,9000000.0
2009-01-22 07:13:00,1.2412,1.24165,1.2412,1.2415,11600000.0
2009-01-22 07:14:00,1.24165,1.24165,1.2415,1.2415,3400000.0
2009-01-22 07:15:00,1.2416,1.2416,1.2416,1.2416,5000000.0
2009-01-22 07:16:00,1.2416,1.2416,1.2399,1.2403,52200000.0
2009-01-22 07:17:00,1.2403,1.2403,1.2403,1.2403,11000000.0
2009-01-22 07:18:00,1.2403,1.2403,1.2403,1.2403,1000000.0
2009-01-22 07:19:00,1.2403,1.2417,1.2403,1.2416,30800000.0
2009-01-22 07:20:00,1.24185,1.24185,1.24115,1.2412,22200000.0
2009-01-22 07:21:00,1.2412,1.2412,1.2412,1.2412,14000000.0
2009-01-22 07:22:00,1.2412,1.2412,1.2412,1.2412,19000000.0
2009-01-22 07:23:00,1.2412,1.24165,1.2412,1.2416,17000000.0
2009-01-22 07:24:00,1.2416,1.2416,1.2416,1.2416,6000000.0
2009-01-22 07:25:00,1.2416,1.2419,1.2415,1.2418,32000000.0
2009-01-22 07:26:00,1.24185,1.2421,1.2418,1.2419,9000000.0
2009-01-22 07:27:00,1.2418,1.2419,1.2418,1.2419,16600000.0
2009-01-22 07:28:00,1.24032,1.24067,1.24015,1.24015,20200000.0
2009-01-22 07:29:00,1.24055,1.2419,1.2405,1.24158,9800000.0
2009-01-22 07:30:00,1.24145,1.2419,1.24098,1.2413,18000000.0
2009-01-22 07:31:00,1.2413,1.2419,1.2413,1.2413,15000000.0
2009-01-22 07:32:00,1.24143,1.2419,1.2411,1.2413,16600000.0
2009-01-22 07:33:00,1.24135,1.2416,1.2412,1.2416,10800000.0
2009-01-22 07:34:00,1.2417,1.24205,1.2415,1.24205,19400000.0
2009-01-22 07:35:00,1.24195,1.24235,1.2418,1.24215,58200000.0
2009-01-22 07:36:00,1.2421,1.2423,1.242,1.2422,23800000.0
2009-01-22 07:37:00,1.2421,1.2422,1.24205,1.24205,4600000.0
2009-01-22 07:38:00,1.2422,1.2424,1.2421,1.2423,8400000.0
2009-01-22 07:39:00,1.2423,1.2423,1.2413,1.24143,25200000.0
2009-01-22 07:40:00,1.2409,1.2413,1.2409,1.2413,44000000.0
2009-01-22 07:41:00,1.2413,1.2413,1.2404,1.2409,66600000.0
2009-01-22 07:42:00,1.2409,1.2409,1.2409,1.2409,22400000.0
2009-01-22 07:43:00,1.2409,1.241,1.2409,1.241,12000000.0
2009-01-22 07:44:00,1.241,1.241,1.2392,1.2394,76200000.0
2009-01-22 07:45:00,1.23935,1.24035,1.2392,1.24005,55600000.0
2009-01-22 07:46:00,1.23995,1.23995,1.2394,1.2394,95000000.0
2009-01-22 07:47:00,1.2394,1.24045,1.2392,1.24015,77000000.0
2009-01-22 07:48:00,1.2405,1.24105,1.2394,1.24025,66400000.0
2009-01-22 07:49:00,1.2405,1.2407,1.2394,1.2394,110000000.0
2009-01-22 07:50:00,1.2395,1.2397,1.2392,1.2392,329400000.0
2009-01-22 07:51:00,1.2392,1.2394,1.2392,1.2394,26800000.0
2009-01-22 07:52:00,1.2393,1.2394,1.2392,1.2392,39000000.0
2009-01-22 07:53:00,1.2393,1.2403,1.2391,1.2401,57400000.0
2009-01-22 07:54:00,1.23925,1.23925,1.2392,1.2392,57400000.0
2009-01-22 07:55:00,1.2392,1.23985,1.2392,1.23985,40000000.0
2009-01-22 07:56:00,1.24,1.24,1.2392,1.23955,26600000.0
2009-01-22 07:57:00,1.24055,1.24055,1.2404,1.2404,15200000.0
2009-01-22 07:58:00,1.2404,1.2404,1.2392,1.2392,37400000.0
2009-01-22 07:59:00,1.2404,1.2404,1.2392,1.24,32800000.0
2009-01-22 08:00:00,1.2392,1.2405,1.23918,1.2395,69800000.0
2009-01-22 08:01:00,1.2402,1.2402,1.2386,1.23902,67600000.0
2009-01-22 08:02:00,1.2395,1.2395,1.2369,1.2377,281000000.0
2009-01-22 08:03:00,1.2376,1.2396,1.2376,1.2391,71600000.0
2009-01-22 08:04:00,1.2391,1.23985,1.2391,1.2395,41800000.0
2009-01-22 08:05:00,1.2395,1.23975,1.2395,1.2396,30000000.0
2009-01-22 08:06:00,1.2396,1.2396,1.23955,1.2396,26600000.0
2009-01-22 08:07:00,1.2396,1.2399,1.2384,1.2399,30800000.0
2009-01-22 08:08:00,1.2399,1.2399,1.2381,1.2399,68200000.0
2009-01-22 08:09:00,1.2399,1.2399,1.2399,1.2399,16000000.0
2009-01-22 08:10:00,1.2399,1.2399,1.2399,1.2399,13000000.0
2009-01-22 08:11:00,1.2399,1.24015,1.2398,1.2401,19800000.0
2009-01-22 08:12:00,1.2389,1.2392,1.2379,1.2387,25800000.0
2009-01-22 08:13:00,1.2401,1.24075,1.2401,1.2404,25800000.0
2009-01-22 08:14:00,1.24145,1.24145,1.2388,1.241,14400000.0
2009-01-22 08:15:00,1.241,1.241,1.23945,1.2398,17600000.0
2009-01-22 08:16:00,1.2398,1.2398,1.2397,1.2398,13200000.0
2009-01-22 08:17:00,1.2398,1.2398,1.2397,1.2398,22000000.0
2009-01-22 08:18:00,1.2398,1.2398,1.2398,1.2398,10000000.0
2009-01-22 08:19:00,1.2398,1.2398,1.2398,1.2398,16000000.0
2009-01-22 08:20:00,1.2398,1.24,1.2398,1.24,15400000.0
2009-01-22 08:21:00,1.24,1.2402,1.24,1.2402,16000000.0
2009-01-22 08:22:00,1.2402,1.2402,1.23775,1.2386,43200000.0
2009-01-22 08:23:00,1.2387,1.2392,1.2387,1.239,39200000.0
2009-01-22 08:24:00,1.239,1.2391,1.2389,1.239,17600000.0
2009-01-22 08:25:00,1.239,1.23925,1.239,1.239,11400000.0
2009-01-22 08:26:00,1.239,1.2396,1.239,1.2394,26000000.0
2009-01-22 08:27:00,1.2394,1.2394,1.23935,1.23935,18600000.0
2009-01-22 08:28:00,1.2394,1.2394,1.2394,1.2394,2000000.0
2009-01-22 08:29:00,1.2394,1.2394,1.2394,1.2394,10000000.0
2009-01-22 08:30:00,1.2394,1.2394,1.2394,1.2394,5000000.0
2009-01-22 08:31:00,1.2394,1.2394,1.2394,1.2394,8000000.0
2009-01-22 08:32:00,1.2394,1.2394,1.23903,1.2394,15000000.0
2009-01-22 08:33:00,1.2394,1.2394,1.2394,1.2394,10000000.0
2009-01-22 08:34:00,1.2394,1.2394,1.2394,1.2394,32000000.0
2009-01-22 08:35:00,1.2394,1.2394,1.2394,1.2394,12000000.0
2009-01-22 08:36:00,1.2394,1.2394,1.2394,1.2394,12000000.0
2009-01-22 08:37:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-01-22 08:38:00,1.2394,1.2394,1.2394,1.2394,14000000.0
2009-01-22 08:39:00,1.2394,1.2394,1.2394,1.2394,5000000.0
2009-01-22 08:40:00,1.2387,1.2394,1.2387,1.2394,10600000.0
2009-01-22 08:41:00,1.2394,1.2394,1.2394,1.2394,2000000.0
2009-01-22 08:42:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-01-22 08:43:00,1.2394,1.2394,1.2387,1.2394,7000000.0
2009-01-22 08:44:00,1.2394,1.2394,1.2393,1.2394,11800000.0
2009-01-22 08:45:00,1.2395,1.2395,1.2394,1.2395,13000000.0
2009-01-22 08:46:00,1.2394,1.24045,1.2394,1.24005,34600000.0
2009-01-22 08:47:00,1.24005,1.2403,1.2393,1.2403,27500000.0
2009-01-22 08:48:00,1.2403,1.24045,1.2379,1.2379,26200000.0
2009-01-22 08:49:00,1.23825,1.2405,1.2381,1.2403,46600000.0
2009-01-22 08:50:00,1.2403,1.241,1.2403,1.241,57200000.0
2009-01-22 08:51:00,1.241,1.2411,1.2395,1.2411,68600000.0
2009-01-22 08:52:00,1.2411,1.24135,1.23955,1.2413,23900000.0
2009-01-22 08:53:00,1.2413,1.24145,1.2413,1.2414,17800000.0
2009-01-22 08:54:00,1.2414,1.2414,1.2414,1.2414,16000000.0
2009-01-22 08:55:00,1.2414,1.2414,1.2414,1.2414,12000000.0
2009-01-22 08:56:00,1.2414,1.2414,1.2414,1.2414,18000000.0
2009-01-22 08:57:00,1.2414,1.2414,1.241,1.241,41600000.0
2009-01-22 08:58:00,1.241,1.2411,1.23875,1.2403,41200000.0
2009-01-22 08:59:00,1.2411,1.2411,1.23845,1.2393,24800000.0
2009-01-22 09:00:00,1.23945,1.2402,1.2393,1.2402,45200000.0
2009-01-22 09:01:00,1.2402,1.2402,1.2401,1.2402,20000000.0
2009-01-22 09:02:00,1.2402,1.2402,1.2402,1.2402,2000000.0
2009-01-22 09:03:00,1.2402,1.2407,1.23925,1.2402,41800000.0
2009-01-22 09:04:00,1.2402,1.2402,1.24015,1.2402,20200000.0
2009-01-22 09:05:00,1.2402,1.24075,1.2402,1.2406,28000000.0
2009-01-22 09:06:00,1.2406,1.2406,1.2406,1.2406,19000000.0
2009-01-22 09:07:00,1.2406,1.2406,1.2406,1.2406,10000000.0
2009-01-22 09:08:00,1.2406,1.2406,1.2406,1.2406,27000000.0
2009-01-22 09:09:00,1.2406,1.2406,1.2406,1.2406,18000000.0
2009-01-22 09:10:00,1.2406,1.2406,1.2406,1.2406,14000000.0
2009-01-22 09:11:00,1.2406,1.24115,1.2406,1.2408,66600000.0
2009-01-22 09:12:00,1.2408,1.2408,1.23845,1.2399,51600000.0
2009-01-22 09:13:00,1.2399,1.2399,1.2399,1.2399,27000000.0
2009-01-22 09:14:00,1.2399,1.2399,1.2399,1.2399,40000000.0
2009-01-22 09:15:00,1.2399,1.2405,1.2385,1.2405,60000000.0
2009-01-22 09:16:00,1.2405,1.24125,1.2393,1.2406,48400000.0
2009-01-22 09:17:00,1.2406,1.2412,1.2406,1.2412,39200000.0
2009-01-22 09:18:00,1.2412,1.2418,1.2412,1.2417,46200000.0
2009-01-22 09:19:00,1.2417,1.2417,1.24025,1.24093,39800000.0
2009-01-22 09:20:00,1.2417,1.2417,1.2417,1.2417,16000000.0
2009-01-22 09:21:00,1.2417,1.2417,1.2417,1.2417,24000000.0
2009-01-22 09:22:00,1.2417,1.2417,1.2385,1.24095,44700000.0
2009-01-22 09:23:00,1.2411,1.24195,1.24085,1.24165,71400000.0
2009-01-22 09:24:00,1.24155,1.2434,1.24035,1.2412,69000000.0
2009-01-22 09:25:00,1.2412,1.2412,1.23997,1.2412,41000000.0
2009-01-22 09:26:00,1.24057,1.2419,1.23805,1.24165,78600000.0
2009-01-22 09:27:00,1.2419,1.24205,1.2416,1.2417,39600000.0
2009-01-22 09:28:00,1.2417,1.2417,1.2417,1.2417,27000000.0
2009-01-22 09:29:00,1.2417,1.2417,1.24113,1.2417,34000000.0
2009-01-22 09:30:00,1.2417,1.2417,1.2417,1.2417,10000000.0
2009-01-22 09:31:00,1.2417,1.2417,1.2417,1.2417,13000000.0
2009-01-22 09:32:00,1.24065,1.24195,1.24065,1.2417,33800000.0
2009-01-22 09:33:00,1.2417,1.2417,1.2401,1.2404,75600000.0
2009-01-22 09:34:00,1.2404,1.2405,1.2404,1.2404,17800000.0
2009-01-22 09:35:00,1.2405,1.2405,1.2405,1.2405,18000000.0
2009-01-22 09:36:00,1.2405,1.2405,1.2405,1.2405,18000000.0
2009-01-22 09:37:00,1.2405,1.2405,1.2405,1.2405,3000000.0
2009-01-22 09:38:00,1.2405,1.24055,1.2405,1.2405,6400000.0
2009-01-22 09:39:00,1.2405,1.24095,1.2405,1.24095,6400000.0
2009-01-22 09:40:00,1.24095,1.24185,1.23965,1.2405,71400000.0
2009-01-22 09:41:00,1.2405,1.2416,1.2405,1.2408,25000000.0
2009-01-22 09:42:00,1.2408,1.2408,1.2408,1.2408,17000000.0
2009-01-22 09:43:00,1.2408,1.2408,1.2408,1.2408,24000000.0
2009-01-22 09:44:00,1.2408,1.2411,1.24028,1.241,32200000.0
2009-01-22 09:45:00,1.2412,1.24165,1.2411,1.2413,21400000.0
2009-01-22 09:46:00,1.2413,1.2415,1.24,1.2402,38300000.0
2009-01-22 09:47:00,1.2402,1.24095,1.2402,1.24095,38600000.0
2009-01-22 09:48:00,1.2409,1.2418,1.2409,1.2415,47600000.0
2009-01-22 09:49:00,1.2415,1.24175,1.24145,1.2417,25800000.0
2009-01-22 09:50:00,1.2417,1.2417,1.24055,1.2417,28000000.0
2009-01-22 09:51:00,1.2417,1.2417,1.2417,1.2417,18000000.0
2009-01-22 09:52:00,1.2417,1.2417,1.2417,1.2417,16000000.0
2009-01-22 09:53:00,1.2417,1.2419,1.24075,1.2419,21000000.0
2009-01-22 09:54:00,1.24155,1.2419,1.2401,1.2412,37800000.0
2009-01-22 09:55:00,1.2412,1.24175,1.241,1.2417,47000000.0
2009-01-22 09:56:00,1.2417,1.2417,1.23925,1.2417,28800000.0
2009-01-22 09:57:00,1.2417,1.24225,1.2417,1.2418,30400000.0
2009-01-22 09:58:00,1.2418,1.2419,1.2418,1.2419,38800000.0
2009-01-22 09:59:00,1.2419,1.2425,1.24185,1.2423,62600000.0
2009-01-22 10:00:00,1.2423,1.2427,1.24065,1.24105,48700000.0
2009-01-22 10:01:00,1.2424,1.2424,1.23998,1.2411,55300000.0
2009-01-22 10:02:00,1.2411,1.2411,1.2411,1.2411,15000000.0
2009-01-22 10:03:00,1.2411,1.2411,1.24015,1.2411,30400000.0
2009-01-22 10:04:00,1.2411,1.2412,1.24105,1.2412,36200000.0
2009-01-22 10:05:00,1.2412,1.2413,1.2412,1.2413,18000000.0
2009-01-22 10:06:00,1.2413,1.2415,1.2413,1.2415,20400000.0
2009-01-22 10:07:00,1.2415,1.2415,1.24045,1.2406,55600000.0
2009-01-22 10:08:00,1.24055,1.2406,1.24055,1.2406,26000000.0
2009-01-22 10:09:00,1.2406,1.24095,1.2406,1.2409,28600000.0
2009-01-22 10:10:00,1.2412,1.24155,1.24085,1.24145,52000000.0
2009-01-22 10:11:00,1.2415,1.2415,1.2415,1.2415,25000000.0
2009-01-22 10:12:00,1.2415,1.2415,1.2415,1.2415,32000000.0
2009-01-22 10:13:00,1.2415,1.2415,1.23935,1.2415,34300000.0
2009-01-22 10:14:00,1.2415,1.2415,1.24145,1.2415,19000000.0
2009-01-22 10:15:00,1.2415,1.24175,1.2415,1.2417,29200000.0
2009-01-22 10:16:00,1.2417,1.2417,1.2417,1.2417,18000000.0
2009-01-22 10:17:00,1.2417,1.2417,1.2417,1.2417,17000000.0
2009-01-22 10:18:00,1.2417,1.2417,1.2417,1.2417,18000000.0
2009-01-22 10:19:00,1.2417,1.24195,1.24165,1.2418,30400000.0
2009-01-22 10:20:00,1.2418,1.2418,1.2418,1.2418,19000000.0
2009-01-22 10:21:00,1.2418,1.2419,1.2418,1.2419,31400000.0
2009-01-22 10:22:00,1.2419,1.2419,1.2419,1.2419,53000000.0
2009-01-22 10:23:00,1.2419,1.2419,1.23935,1.24,67100000.0
2009-01-22 10:24:00,1.24,1.24,1.24,1.24,29000000.0
2009-01-22 10:25:00,1.24,1.24065,1.23995,1.2404,91800000.0
2009-01-22 10:26:00,1.2404,1.24185,1.2404,1.2416,43000000.0
2009-01-22 10:27:00,1.2416,1.2416,1.23895,1.2394,31600000.0
2009-01-22 10:28:00,1.2395,1.2395,1.239,1.23925,7200000.0
2009-01-22 10:29:00,1.23985,1.2402,1.23945,1.2402,36200000.0
2009-01-22 10:30:00,1.2402,1.2415,1.2402,1.2413,19800000.0
2009-01-22 10:31:00,1.2413,1.2413,1.2395,1.24,46000000.0
2009-01-22 10:32:00,1.24,1.2412,1.23995,1.2406,33600000.0
2009-01-22 10:33:00,1.2406,1.2406,1.2387,1.2387,80400000.0
2009-01-22 10:34:00,1.2387,1.2387,1.2369,1.2384,73000000.0
2009-01-22 10:35:00,1.23835,1.23905,1.23753,1.2385,49600000.0
2009-01-22 10:36:00,1.2383,1.2385,1.23767,1.2385,32000000.0
2009-01-22 10:37:00,1.2385,1.2385,1.2385,1.2385,19000000.0
2009-01-22 10:38:00,1.2385,1.23915,1.2385,1.23915,75400000.0
2009-01-22 10:39:00,1.23915,1.24,1.2391,1.2397,63400000.0
2009-01-22 10:40:00,1.2397,1.2399,1.2397,1.2398,34600000.0
2009-01-22 10:41:00,1.2398,1.2399,1.239,1.2399,40400000.0
2009-01-22 10:42:00,1.2399,1.2399,1.2399,1.2399,12000000.0
2009-01-22 10:43:00,1.2399,1.2399,1.238,1.2385,40300000.0
2009-01-22 10:44:00,1.2387,1.2391,1.23835,1.2391,25200000.0
2009-01-22 10:45:00,1.2392,1.2404,1.23915,1.23955,76600000.0
2009-01-22 10:46:00,1.23975,1.2411,1.23915,1.24065,74200000.0
2009-01-22 10:47:00,1.2408,1.2417,1.2404,1.24105,34800000.0
2009-01-22 10:48:00,1.241,1.2418,1.241,1.24165,53200000.0
2009-01-22 10:49:00,1.24175,1.24265,1.2417,1.24225,61000000.0
2009-01-22 10:50:00,1.2425,1.2429,1.2425,1.2429,43200000.0
2009-01-22 10:51:00,1.2429,1.2429,1.2416,1.2416,89600000.0
2009-01-22 10:52:00,1.24155,1.2417,1.23965,1.24015,66400000.0
2009-01-22 10:53:00,1.24,1.2409,1.2396,1.2405,66600000.0
2009-01-22 10:54:00,1.2407,1.24095,1.23935,1.23935,59600000.0
2009-01-22 10:55:00,1.23955,1.24045,1.2394,1.24025,102400000.0
2009-01-22 10:56:00,1.24015,1.24035,1.23845,1.2385,85600000.0
2009-01-22 10:57:00,1.2385,1.23967,1.2384,1.239,92000000.0
2009-01-22 10:58:00,1.23895,1.23905,1.23845,1.23865,38000000.0
2009-01-22 10:59:00,1.2388,1.23915,1.23845,1.23885,61600000.0
2009-01-22 11:00:00,1.239,1.23915,1.2378,1.23815,57800000.0
2009-01-22 11:01:00,1.23845,1.23905,1.2375,1.2378,103400000.0
2009-01-22 11:02:00,1.2379,1.2392,1.2379,1.2379,60200000.0
2009-01-22 11:03:00,1.2379,1.24015,1.2379,1.23875,57200000.0
2009-01-22 11:04:00,1.23875,1.2395,1.2381,1.23855,43400000.0
2009-01-22 11:05:00,1.2382,1.2388,1.23755,1.23755,97200000.0
2009-01-22 11:06:00,1.2375,1.2393,1.2375,1.2393,91200000.0
2009-01-22 11:07:00,1.2391,1.23965,1.2391,1.2393,55800000.0
2009-01-22 11:08:00,1.2393,1.2398,1.23925,1.2398,44600000.0
2009-01-22 11:09:00,1.2398,1.2398,1.238,1.2383,43400000.0
2009-01-22 11:10:00,1.2387,1.2396,1.2381,1.2383,68600000.0
2009-01-22 11:11:00,1.2383,1.23965,1.23825,1.2394,64000000.0
2009-01-22 11:12:00,1.2396,1.2398,1.238,1.238,40600000.0
2009-01-22 11:13:00,1.23875,1.2398,1.23845,1.2385,58400000.0
2009-01-22 11:14:00,1.2385,1.2397,1.2385,1.2397,62000000.0
2009-01-22 11:15:00,1.2393,1.2393,1.2393,1.2393,33000000.0
2009-01-22 11:16:00,1.2393,1.24,1.2393,1.2394,36600000.0
2009-01-22 11:17:00,1.2394,1.2394,1.2394,1.2394,13000000.0
2009-01-22 11:18:00,1.2394,1.2394,1.2394,1.2394,20000000.0
2009-01-22 11:19:00,1.2394,1.2394,1.2394,1.2394,23000000.0
2009-01-22 11:20:00,1.2394,1.2394,1.2394,1.2394,25000000.0
2009-01-22 11:21:00,1.2394,1.2394,1.23903,1.2394,43000000.0
2009-01-22 11:22:00,1.2394,1.2394,1.23903,1.2394,21000000.0
2009-01-22 11:23:00,1.2394,1.2394,1.2394,1.2394,33000000.0
2009-01-22 11:24:00,1.23775,1.23845,1.23775,1.23835,20200000.0
2009-01-22 11:25:00,1.2385,1.2388,1.23835,1.23865,63200000.0
2009-01-22 11:26:00,1.2386,1.239,1.2386,1.2388,51000000.0
2009-01-22 11:27:00,1.2388,1.23925,1.2388,1.239,47200000.0
2009-01-22 11:28:00,1.239,1.2391,1.239,1.2391,37400000.0
2009-01-22 11:29:00,1.2391,1.23925,1.23905,1.2391,61600000.0
2009-01-22 11:30:00,1.2391,1.24005,1.2391,1.2391,54400000.0
2009-01-22 11:31:00,1.2391,1.2391,1.2391,1.2391,43000000.0
2009-01-22 11:32:00,1.2391,1.2391,1.2378,1.2384,61100000.0
2009-01-22 11:33:00,1.2384,1.2387,1.2384,1.2387,30400000.0
2009-01-22 11:34:00,1.2387,1.2387,1.2387,1.2387,21000000.0
2009-01-22 11:35:00,1.2387,1.2387,1.23795,1.238,28000000.0
2009-01-22 11:36:00,1.238,1.2384,1.238,1.2383,28400000.0
2009-01-22 11:37:00,1.2383,1.2383,1.23825,1.2383,20000000.0
2009-01-22 11:38:00,1.2383,1.2383,1.237,1.23703,31200000.0
2009-01-22 11:39:00,1.2383,1.2383,1.2371,1.2375,37000000.0
2009-01-22 11:40:00,1.2374,1.23805,1.2374,1.2379,28800000.0
2009-01-22 11:41:00,1.23785,1.2383,1.23705,1.23705,29400000.0
2009-01-22 11:42:00,1.2382,1.2382,1.2382,1.2382,18000000.0
2009-01-22 11:43:00,1.2382,1.2382,1.2382,1.2382,30000000.0
2009-01-22 11:44:00,1.2382,1.2382,1.2382,1.2382,31000000.0
2009-01-22 11:45:00,1.2382,1.2382,1.23752,1.2382,24000000.0
2009-01-22 11:46:00,1.2382,1.2382,1.23685,1.2375,31400000.0
2009-01-22 11:47:00,1.23745,1.2375,1.23745,1.2375,26000000.0
2009-01-22 11:48:00,1.2375,1.2375,1.2375,1.2375,12000000.0
2009-01-22 11:49:00,1.2375,1.2375,1.2375,1.2375,36000000.0
2009-01-22 11:50:00,1.2375,1.2375,1.2375,1.2375,31000000.0
2009-01-22 11:51:00,1.2375,1.2375,1.2375,1.2375,21000000.0
2009-01-22 11:52:00,1.2375,1.2379,1.23745,1.2379,39600000.0
2009-01-22 11:53:00,1.2377,1.2382,1.2376,1.2379,41400000.0
2009-01-22 11:54:00,1.2381,1.2381,1.23795,1.238,14200000.0
2009-01-22 11:55:00,1.238,1.238,1.23665,1.2372,49400000.0
2009-01-22 11:56:00,1.23725,1.2375,1.23715,1.23735,54200000.0
2009-01-22 11:57:00,1.2375,1.2388,1.2369,1.2387,90600000.0
2009-01-22 11:58:00,1.2387,1.2387,1.23695,1.2375,24600000.0
2009-01-22 11:59:00,1.2375,1.2375,1.23715,1.2375,37000000.0
2009-01-22 12:00:00,1.2375,1.23775,1.2375,1.2376,27400000.0
2009-01-22 12:01:00,1.2376,1.2376,1.23755,1.23755,8600000.0
2009-01-22 12:02:00,1.2376,1.23775,1.23755,1.2377,51800000.0
2009-01-22 12:03:00,1.2377,1.23775,1.2377,1.2377,27400000.0
2009-01-22 12:04:00,1.2377,1.2377,1.2377,1.2377,11000000.0
2009-01-22 12:05:00,1.2377,1.2377,1.2377,1.2377,15000000.0
2009-01-22 12:06:00,1.2377,1.2377,1.23647,1.2377,27300000.0
2009-01-22 12:07:00,1.2377,1.2377,1.23525,1.2365,38800000.0
2009-01-22 12:08:00,1.2365,1.2367,1.2365,1.2367,17600000.0
2009-01-22 12:09:00,1.2367,1.23805,1.2367,1.2373,44400000.0
2009-01-22 12:10:00,1.2373,1.23825,1.23725,1.2381,57800000.0
2009-01-22 12:11:00,1.2381,1.2386,1.2381,1.2383,62800000.0
2009-01-22 12:12:00,1.2383,1.2385,1.2383,1.2385,34200000.0
2009-01-22 12:13:00,1.2384,1.23885,1.23835,1.2385,30800000.0
2009-01-22 12:14:00,1.2385,1.2387,1.23835,1.2386,56400000.0
2009-01-22 12:15:00,1.2386,1.2386,1.2386,1.2386,36000000.0
2009-01-22 12:16:00,1.2386,1.2397,1.2386,1.2389,74800000.0
2009-01-22 12:17:00,1.23895,1.2391,1.23895,1.239,17200000.0
2009-01-22 12:18:00,1.239,1.239,1.2367,1.239,23700000.0
2009-01-22 12:19:00,1.239,1.239,1.239,1.239,29000000.0
2009-01-22 12:20:00,1.239,1.239,1.23705,1.2376,50200000.0
2009-01-22 12:21:00,1.2376,1.2376,1.2376,1.2376,33000000.0
2009-01-22 12:22:00,1.2376,1.2376,1.2358,1.2367,59700000.0
2009-01-22 12:23:00,1.2367,1.2377,1.2367,1.23705,38800000.0
2009-01-22 12:24:00,1.23715,1.2374,1.2369,1.237,34000000.0
2009-01-22 12:25:00,1.237,1.23905,1.237,1.23835,97200000.0
2009-01-22 12:26:00,1.23835,1.2394,1.23825,1.23925,77400000.0
2009-01-22 12:27:00,1.2392,1.2395,1.2392,1.2393,25200000.0
2009-01-22 12:28:00,1.23935,1.2403,1.23857,1.2398,48800000.0
2009-01-22 12:29:00,1.2398,1.2398,1.23975,1.2398,35400000.0
2009-01-22 12:30:00,1.2398,1.2398,1.23975,1.2398,11200000.0
2009-01-22 12:31:00,1.2398,1.24085,1.2398,1.2407,36600000.0
2009-01-22 12:32:00,1.2407,1.2407,1.2407,1.2407,25000000.0
2009-01-22 12:33:00,1.2407,1.2407,1.2407,1.2407,12000000.0
2009-01-22 12:34:00,1.2407,1.2407,1.2407,1.2407,9000000.0
2009-01-22 12:35:00,1.2407,1.24105,1.23915,1.2396,77400000.0
2009-01-22 12:36:00,1.2402,1.2411,1.2387,1.24,46200000.0
2009-01-22 12:37:00,1.24,1.2409,1.24,1.2409,51000000.0
2009-01-22 12:38:00,1.2409,1.2409,1.23895,1.239,40400000.0
2009-01-22 12:39:00,1.2393,1.2395,1.23925,1.2395,58400000.0
2009-01-22 12:40:00,1.2395,1.2395,1.2395,1.2395,34000000.0
2009-01-22 12:41:00,1.2395,1.2395,1.23945,1.2395,21000000.0
2009-01-22 12:42:00,1.2395,1.2395,1.2383,1.239,75600000.0
2009-01-22 12:43:00,1.239,1.239,1.239,1.239,27000000.0
2009-01-22 12:44:00,1.239,1.2395,1.23895,1.23945,55000000.0
2009-01-22 12:45:00,1.23945,1.23965,1.23945,1.2396,15200000.0
2009-01-22 12:46:00,1.2396,1.2396,1.2395,1.2395,8200000.0
2009-01-22 12:47:00,1.2395,1.24015,1.23945,1.24015,26400000.0
2009-01-22 12:48:00,1.24005,1.24055,1.23995,1.2405,52400000.0
2009-01-22 12:49:00,1.2405,1.2405,1.2405,1.2405,24000000.0
2009-01-22 12:50:00,1.2405,1.2405,1.2395,1.2405,45400000.0
2009-01-22 12:51:00,1.2405,1.2405,1.23855,1.239,32000000.0
2009-01-22 12:52:00,1.239,1.239,1.239,1.239,8000000.0
2009-01-22 12:53:00,1.239,1.239,1.239,1.239,46000000.0
2009-01-22 12:54:00,1.239,1.239,1.239,1.239,35000000.0
2009-01-22 12:55:00,1.239,1.23995,1.239,1.2399,73600000.0
2009-01-22 12:56:00,1.2399,1.2399,1.23855,1.2392,41400000.0
2009-01-22 12:57:00,1.2392,1.2392,1.2392,1.2392,12000000.0
2009-01-22 12:58:00,1.2392,1.23975,1.2392,1.2396,22000000.0
2009-01-22 12:59:00,1.23975,1.2408,1.2395,1.2408,64600000.0
2009-01-22 13:00:00,1.24105,1.2416,1.24048,1.2416,42600000.0
2009-01-22 13:01:00,1.2416,1.2416,1.24035,1.2416,55900000.0
2009-01-22 13:02:00,1.2416,1.242,1.2416,1.242,9600000.0
2009-01-22 13:03:00,1.242,1.2426,1.242,1.2426,46800000.0
2009-01-22 13:04:00,1.2426,1.2426,1.2391,1.2411,59400000.0
2009-01-22 13:05:00,1.2412,1.24205,1.24115,1.24185,72200000.0
2009-01-22 13:06:00,1.2419,1.2425,1.24035,1.2425,45000000.0
2009-01-22 13:07:00,1.2425,1.2425,1.24218,1.2425,27000000.0
2009-01-22 13:08:00,1.2425,1.2427,1.2425,1.2427,27600000.0
2009-01-22 13:09:00,1.2426,1.2426,1.24255,1.2426,17200000.0
2009-01-22 13:10:00,1.2426,1.2426,1.24137,1.2426,14000000.0
2009-01-22 13:11:00,1.2426,1.2426,1.24065,1.24225,26000000.0
2009-01-22 13:12:00,1.2422,1.2422,1.24165,1.24165,21400000.0
2009-01-22 13:13:00,1.2417,1.24185,1.24165,1.2417,35000000.0
2009-01-22 13:14:00,1.2418,1.2421,1.2417,1.2419,53600000.0
2009-01-22 13:15:00,1.2417,1.2424,1.2417,1.2422,34000000.0
2009-01-22 13:16:00,1.2421,1.2424,1.24185,1.2424,53800000.0
2009-01-22 13:17:00,1.24245,1.2432,1.2424,1.2428,86800000.0
2009-01-22 13:18:00,1.24275,1.2433,1.24275,1.2433,29200000.0
2009-01-22 13:19:00,1.2433,1.2437,1.24218,1.2427,38800000.0
2009-01-22 13:20:00,1.2427,1.2427,1.2427,1.2427,15000000.0
2009-01-22 13:21:00,1.2416,1.2427,1.2416,1.2427,43000000.0
2009-01-22 13:22:00,1.2427,1.2427,1.2427,1.2427,29000000.0
2009-01-22 13:23:00,1.2427,1.2427,1.2427,1.2427,14000000.0
2009-01-22 13:24:00,1.2427,1.2427,1.2416,1.2427,24000000.0
2009-01-22 13:25:00,1.2427,1.2427,1.2427,1.2427,8000000.0
2009-01-22 13:26:00,1.2427,1.2427,1.2427,1.2427,4000000.0
2009-01-22 13:27:00,1.2427,1.2428,1.2426,1.2428,9400000.0
2009-01-22 13:28:00,1.2428,1.2428,1.2428,1.2428,7000000.0
2009-01-22 13:29:00,1.2428,1.2428,1.24275,1.2428,19000000.0
2009-01-22 13:30:00,1.24275,1.24335,1.24275,1.243,32000000.0
2009-01-22 13:31:00,1.243,1.243,1.243,1.243,23000000.0
2009-01-22 13:32:00,1.243,1.243,1.24145,1.24195,46200000.0
2009-01-22 13:33:00,1.2418,1.24245,1.24175,1.24235,43800000.0
2009-01-22 13:34:00,1.24225,1.243,1.24225,1.243,44600000.0
2009-01-22 13:35:00,1.243,1.243,1.2417,1.243,37400000.0
2009-01-22 13:36:00,1.243,1.243,1.243,1.243,39000000.0
2009-01-22 13:37:00,1.243,1.2431,1.24215,1.2431,23300000.0
2009-01-22 13:38:00,1.2431,1.2431,1.2431,1.2431,33000000.0
2009-01-22 13:39:00,1.2431,1.2431,1.2431,1.2431,22000000.0
2009-01-22 13:40:00,1.2431,1.2435,1.2416,1.2433,36000000.0
2009-01-22 13:41:00,1.24345,1.24345,1.2428,1.2433,27900000.0
2009-01-22 13:42:00,1.2433,1.2437,1.2433,1.2434,38400000.0
2009-01-22 13:43:00,1.2434,1.24475,1.2434,1.2437,57200000.0
2009-01-22 13:44:00,1.2437,1.2439,1.24295,1.2439,31600000.0
2009-01-22 13:45:00,1.2439,1.2439,1.2439,1.2439,12000000.0
2009-01-22 13:46:00,1.2439,1.2439,1.2439,1.2439,18000000.0
2009-01-22 13:47:00,1.2439,1.2439,1.24317,1.2439,19000000.0
2009-01-22 13:48:00,1.2439,1.2439,1.2439,1.2439,16000000.0
2009-01-22 13:49:00,1.2439,1.244,1.24175,1.24305,64600000.0
2009-01-22 13:50:00,1.24295,1.24365,1.24295,1.2434,74800000.0
2009-01-22 13:51:00,1.24355,1.24365,1.24355,1.2436,25400000.0
2009-01-22 13:52:00,1.2436,1.2436,1.24273,1.2436,36000000.0
2009-01-22 13:53:00,1.2436,1.2436,1.24355,1.2436,24200000.0
2009-01-22 13:54:00,1.2436,1.2436,1.2436,1.2436,8000000.0
2009-01-22 13:55:00,1.2436,1.2436,1.24235,1.2436,15400000.0
2009-01-22 13:56:00,1.2436,1.2436,1.2425,1.2432,36600000.0
2009-01-22 13:57:00,1.2433,1.2435,1.2433,1.2435,22200000.0
2009-01-22 13:58:00,1.2435,1.2438,1.2435,1.24375,21800000.0
2009-01-22 13:59:00,1.2438,1.2438,1.24375,1.2438,6000000.0
2009-01-22 14:00:00,1.24385,1.2442,1.2438,1.244,16600000.0
2009-01-22 14:01:00,1.244,1.244,1.244,1.244,4000000.0
2009-01-22 14:02:00,1.244,1.244,1.244,1.244,10000000.0
2009-01-22 14:03:00,1.244,1.2442,1.244,1.2442,19000000.0
2009-01-22 14:04:00,1.2442,1.2442,1.2442,1.2442,17000000.0
2009-01-22 14:05:00,1.2442,1.2442,1.2442,1.2442,8000000.0
2009-01-22 14:06:00,1.2442,1.2442,1.2442,1.2442,8000000.0
2009-01-22 14:07:00,1.2442,1.2442,1.2442,1.2442,9000000.0
2009-01-22 14:08:00,1.24315,1.24315,1.24315,1.24315,1600000.0
2009-01-22 14:09:00,1.24305,1.2442,1.24305,1.2442,19600000.0
2009-01-22 14:10:00,1.2442,1.2442,1.2428,1.2434,44800000.0
2009-01-22 14:11:00,1.2434,1.2434,1.2434,1.2434,22600000.0
2009-01-22 14:12:00,1.2434,1.2434,1.24235,1.2434,11700000.0
2009-01-22 14:13:00,1.2434,1.2434,1.2434,1.2434,5000000.0
2009-01-22 14:14:00,1.24345,1.24385,1.2434,1.24385,28800000.0
2009-01-22 14:15:00,1.24385,1.2446,1.24295,1.2442,44400000.0
2009-01-22 14:16:00,1.2442,1.2442,1.24285,1.24285,18600000.0
2009-01-22 14:17:00,1.24295,1.2433,1.24275,1.2433,25600000.0
2009-01-22 14:18:00,1.2433,1.2433,1.2433,1.2433,10000000.0
2009-01-22 14:19:00,1.2433,1.2433,1.2433,1.2433,7000000.0
2009-01-22 14:20:00,1.2433,1.2433,1.24325,1.2433,17600000.0
2009-01-22 14:21:00,1.2433,1.2436,1.2433,1.2436,22400000.0
2009-01-22 14:22:00,1.24355,1.2436,1.24355,1.2436,6000000.0
2009-01-22 14:23:00,1.2436,1.2436,1.2436,1.2436,5000000.0
2009-01-22 14:24:00,1.24375,1.244,1.2436,1.244,18600000.0
2009-01-22 14:25:00,1.24405,1.2442,1.244,1.2442,23200000.0
2009-01-22 14:26:00,1.2442,1.2442,1.2427,1.2428,46700000.0
2009-01-22 14:27:00,1.24285,1.24335,1.24285,1.24335,35600000.0
2009-01-22 14:28:00,1.2434,1.24345,1.2433,1.2434,23400000.0
2009-01-22 14:29:00,1.2434,1.2434,1.2434,1.2434,6000000.0
2009-01-22 14:30:00,1.2434,1.244,1.2434,1.2438,15800000.0
2009-01-22 14:31:00,1.2438,1.2438,1.2438,1.2438,20000000.0
2009-01-22 14:32:00,1.2438,1.2438,1.2438,1.2438,13000000.0
2009-01-22 14:33:00,1.2438,1.2438,1.2438,1.2438,15000000.0
2009-01-22 14:34:00,1.2441,1.2441,1.2438,1.244,19400000.0
2009-01-22 14:35:00,1.244,1.244,1.2427,1.244,26600000.0
2009-01-22 14:36:00,1.244,1.244,1.2425,1.2427,18800000.0
2009-01-22 14:37:00,1.2427,1.2429,1.2427,1.2428,19400000.0
2009-01-22 14:38:00,1.2428,1.2428,1.2409,1.242,32400000.0
2009-01-22 14:39:00,1.242,1.2425,1.242,1.24235,39200000.0
2009-01-22 14:40:00,1.2424,1.24265,1.24165,1.2419,51700000.0
2009-01-22 14:41:00,1.2419,1.24235,1.2419,1.24225,27000000.0
2009-01-22 14:42:00,1.24225,1.24385,1.2419,1.2428,76700000.0
2009-01-22 14:43:00,1.2428,1.2428,1.24092,1.242,36000000.0
2009-01-22 14:44:00,1.242,1.242,1.2405,1.2415,9400000.0
2009-01-22 14:45:00,1.2415,1.2417,1.24075,1.2417,40000000.0
2009-01-22 14:46:00,1.2417,1.24195,1.2417,1.24195,52200000.0
2009-01-22 14:47:00,1.242,1.242,1.24195,1.242,32000000.0
2009-01-22 14:48:00,1.242,1.2425,1.242,1.2424,26400000.0
2009-01-22 14:49:00,1.2424,1.2432,1.2424,1.2432,90400000.0
2009-01-22 14:50:00,1.2432,1.2432,1.2432,1.2432,21000000.0
2009-01-22 14:51:00,1.2432,1.2433,1.2432,1.2433,16000000.0
2009-01-22 14:52:00,1.2433,1.24335,1.2433,1.2433,12400000.0
2009-01-22 14:53:00,1.2434,1.2434,1.2434,1.2434,19000000.0
2009-01-22 14:54:00,1.2434,1.2434,1.2434,1.2434,10000000.0
2009-01-22 14:55:00,1.2434,1.2434,1.2434,1.2434,2000000.0
2009-01-22 14:56:00,1.2434,1.2435,1.24335,1.2435,25000000.0
2009-01-22 14:57:00,1.2435,1.2435,1.2435,1.2435,3000000.0
2009-01-22 14:58:00,1.2435,1.2435,1.2435,1.2435,5000000.0
2009-01-22 14:59:00,1.2435,1.2435,1.2422,1.2427,44000000.0
2009-01-22 15:00:00,1.24295,1.2434,1.24215,1.2434,36200000.0
2009-01-22 15:01:00,1.2434,1.2434,1.2421,1.2426,52100000.0
2009-01-22 15:02:00,1.2426,1.2426,1.2426,1.2426,37000000.0
2009-01-22 15:03:00,1.2426,1.2426,1.2426,1.2426,11000000.0
2009-01-22 15:04:00,1.2426,1.2427,1.24255,1.2427,16400000.0
2009-01-22 15:05:00,1.2427,1.24335,1.2427,1.2431,16200000.0
2009-01-22 15:06:00,1.2431,1.24315,1.2431,1.2431,9400000.0
2009-01-22 15:07:00,1.24253,1.24315,1.24253,1.2431,21400000.0
2009-01-22 15:08:00,1.2431,1.2431,1.2409,1.2422,29200000.0
2009-01-22 15:09:00,1.24225,1.2427,1.24225,1.24255,37200000.0
2009-01-22 15:10:00,1.24275,1.24295,1.2427,1.2429,17600000.0
2009-01-22 15:11:00,1.2429,1.24385,1.2429,1.24335,21600000.0
2009-01-22 15:12:00,1.24335,1.24335,1.2431,1.2432,21400000.0
2009-01-22 15:13:00,1.2433,1.24355,1.24105,1.2423,77000000.0
2009-01-22 15:14:00,1.24245,1.24245,1.24125,1.24135,54800000.0
2009-01-22 15:15:00,1.2414,1.24225,1.24115,1.2418,77000000.0
2009-01-22 15:16:00,1.24095,1.24225,1.24095,1.24165,40800000.0
2009-01-22 15:17:00,1.2413,1.2425,1.241,1.2424,77600000.0
2009-01-22 15:18:00,1.2424,1.24285,1.2418,1.2419,53200000.0
2009-01-22 15:19:00,1.2418,1.24295,1.2417,1.242,47600000.0
2009-01-22 15:20:00,1.24215,1.2429,1.242,1.24245,46000000.0
2009-01-22 15:21:00,1.24255,1.2432,1.2425,1.2429,54600000.0
2009-01-22 15:22:00,1.24285,1.24325,1.2424,1.2427,61600000.0
2009-01-22 15:23:00,1.24265,1.24265,1.242,1.2422,18200000.0
2009-01-22 15:24:00,1.24215,1.24245,1.2419,1.24225,32200000.0
2009-01-22 15:25:00,1.24215,1.24325,1.2409,1.24205,84200000.0
2009-01-22 15:26:00,1.2419,1.2428,1.24125,1.2427,35400000.0
2009-01-22 15:27:00,1.24235,1.24305,1.24115,1.24115,52600000.0
2009-01-22 15:28:00,1.24125,1.2426,1.24075,1.2413,61200000.0
2009-01-22 15:29:00,1.2413,1.2417,1.24045,1.24075,36800000.0
2009-01-22 15:30:00,1.24045,1.24155,1.2397,1.24115,43400000.0
2009-01-22 15:31:00,1.2413,1.2413,1.2403,1.24085,29400000.0
2009-01-22 15:32:00,1.24105,1.24105,1.2403,1.2407,47800000.0
2009-01-22 15:33:00,1.24055,1.2414,1.2395,1.2395,35200000.0
2009-01-22 15:34:00,1.23965,1.24105,1.23965,1.2404,46400000.0
2009-01-22 15:35:00,1.2404,1.2422,1.2404,1.24175,48200000.0
2009-01-22 15:36:00,1.2417,1.2421,1.24135,1.24195,36400000.0
2009-01-22 15:37:00,1.24195,1.2422,1.2411,1.24145,60800000.0
2009-01-22 15:38:00,1.2414,1.24275,1.241,1.24175,82400000.0
2009-01-22 15:39:00,1.24195,1.2423,1.2411,1.24175,43600000.0
2009-01-22 15:40:00,1.24175,1.24245,1.24085,1.2423,53800000.0
2009-01-22 15:41:00,1.24245,1.24245,1.24015,1.24175,29000000.0
2009-01-22 15:42:00,1.2415,1.24225,1.24045,1.2407,67600000.0
2009-01-22 15:43:00,1.2407,1.2415,1.23995,1.2407,101200000.0
2009-01-22 15:44:00,1.24135,1.2417,1.2405,1.2412,35000000.0
2009-01-22 15:45:00,1.24115,1.2412,1.23985,1.2409,54600000.0
2009-01-22 15:46:00,1.23995,1.24115,1.23995,1.24035,64600000.0
2009-01-22 15:47:00,1.24055,1.24125,1.24015,1.2408,50800000.0
2009-01-22 15:48:00,1.24055,1.2412,1.23955,1.2402,74200000.0
2009-01-22 15:49:00,1.24035,1.24145,1.24015,1.24015,62400000.0
2009-01-22 15:50:00,1.2402,1.2415,1.2399,1.2413,56200000.0
2009-01-22 15:51:00,1.24135,1.2418,1.2393,1.24015,77600000.0
2009-01-22 15:52:00,1.2404,1.2411,1.23995,1.24085,52600000.0
2009-01-22 15:53:00,1.2403,1.2415,1.2401,1.2415,56400000.0
2009-01-22 15:54:00,1.2419,1.2422,1.23995,1.24065,54800000.0
2009-01-22 15:55:00,1.24045,1.241,1.2394,1.2401,81400000.0
2009-01-22 15:56:00,1.23995,1.24025,1.23995,1.2401,26600000.0
2009-01-22 15:57:00,1.24025,1.2411,1.24,1.24085,44000000.0
2009-01-22 15:58:00,1.2408,1.24085,1.23955,1.23975,65400000.0
2009-01-22 15:59:00,1.2399,1.2403,1.2396,1.2403,42000000.0
2009-01-22 16:00:00,1.24045,1.2407,1.23925,1.23965,75400000.0
2009-01-22 16:01:00,1.2396,1.2404,1.2391,1.2399,77000000.0
2009-01-22 16:02:00,1.2399,1.24085,1.23965,1.24055,60400000.0
2009-01-22 16:03:00,1.24025,1.2404,1.2391,1.23965,50400000.0
2009-01-22 16:04:00,1.2396,1.2405,1.2388,1.23965,79800000.0
2009-01-22 16:05:00,1.2397,1.2403,1.23945,1.23975,45600000.0
2009-01-22 16:06:00,1.2394,1.24075,1.23935,1.2401,59400000.0
2009-01-22 16:07:00,1.24015,1.2403,1.23865,1.2393,75400000.0
2009-01-22 16:08:00,1.2395,1.2401,1.2389,1.2396,59000000.0
2009-01-22 16:09:00,1.2393,1.23995,1.2391,1.23985,44800000.0
2009-01-22 16:10:00,1.23995,1.24,1.23885,1.2393,36400000.0
2009-01-22 16:11:00,1.2392,1.2402,1.2389,1.2402,81200000.0
2009-01-22 16:12:00,1.24005,1.24065,1.2394,1.2398,100200000.0
2009-01-22 16:13:00,1.2404,1.2419,1.23945,1.2415,78400000.0
2009-01-22 16:14:00,1.24145,1.24165,1.24035,1.24145,54600000.0
2009-01-22 16:15:00,1.24145,1.24165,1.2406,1.24165,53400000.0
2009-01-22 16:16:00,1.2428,1.2433,1.2417,1.24245,77400000.0
2009-01-22 16:17:00,1.2429,1.2441,1.24205,1.24395,62400000.0
2009-01-22 16:18:00,1.2436,1.24475,1.24345,1.2438,113800000.0
2009-01-22 16:19:00,1.2438,1.2441,1.2431,1.24405,128200000.0
2009-01-22 16:20:00,1.24395,1.24465,1.24235,1.24335,72800000.0
2009-01-22 16:21:00,1.2431,1.24315,1.24165,1.2425,98400000.0
2009-01-22 16:22:00,1.24295,1.24445,1.24175,1.24395,91000000.0
2009-01-22 16:23:00,1.2439,1.24475,1.24355,1.24455,62200000.0
2009-01-22 16:24:00,1.2444,1.24475,1.24415,1.24455,21000000.0
2009-01-22 16:25:00,1.2446,1.24465,1.2444,1.24465,30200000.0
2009-01-22 16:26:00,1.24465,1.24535,1.24385,1.24385,46000000.0
2009-01-22 16:27:00,1.2438,1.244,1.24295,1.24305,41600000.0
2009-01-22 16:28:00,1.2432,1.2434,1.2428,1.24335,53200000.0
2009-01-22 16:29:00,1.2435,1.2442,1.24345,1.24395,57600000.0
2009-01-22 16:30:00,1.24415,1.24485,1.24365,1.244,61800000.0
2009-01-22 16:31:00,1.2439,1.24465,1.24295,1.2436,89600000.0
2009-01-22 16:32:00,1.2436,1.24455,1.2429,1.2431,54200000.0
2009-01-22 16:33:00,1.2429,1.244,1.24275,1.24395,29800000.0
2009-01-22 16:34:00,1.2438,1.24445,1.2432,1.24375,46800000.0
2009-01-22 16:35:00,1.24375,1.2439,1.24265,1.24265,58400000.0
2009-01-22 16:36:00,1.243,1.2438,1.24235,1.2433,59000000.0
2009-01-22 16:37:00,1.2438,1.2438,1.24195,1.2421,75000000.0
2009-01-22 16:38:00,1.24195,1.2425,1.2415,1.2422,70800000.0
2009-01-22 16:39:00,1.24185,1.2426,1.24105,1.24185,77000000.0
2009-01-22 16:40:00,1.2419,1.24285,1.2409,1.24125,62400000.0
2009-01-22 16:41:00,1.2414,1.24185,1.24045,1.2418,68000000.0
2009-01-22 16:42:00,1.2418,1.24315,1.2416,1.2421,59800000.0
2009-01-22 16:43:00,1.24225,1.24225,1.24085,1.2419,70400000.0
2009-01-22 16:44:00,1.24225,1.24285,1.24115,1.24175,45600000.0
2009-01-22 16:45:00,1.24215,1.24235,1.24075,1.24205,69600000.0
2009-01-22 16:46:00,1.24205,1.24245,1.24125,1.24225,56800000.0
2009-01-22 16:47:00,1.24205,1.24205,1.24105,1.2412,65200000.0
2009-01-22 16:48:00,1.24105,1.2417,1.24105,1.24145,45200000.0
2009-01-22 16:49:00,1.24145,1.24165,1.24095,1.24095,37800000.0
2009-01-22 16:50:00,1.2413,1.2415,1.24065,1.24075,68600000.0
2009-01-22 16:51:00,1.24105,1.24215,1.24075,1.24205,64800000.0
2009-01-22 16:52:00,1.24205,1.24205,1.2407,1.2409,63800000.0
2009-01-22 16:53:00,1.24085,1.2418,1.24065,1.24145,72000000.0
2009-01-22 16:54:00,1.24135,1.2423,1.24105,1.2423,41000000.0
2009-01-22 16:55:00,1.2423,1.24305,1.2419,1.2427,73200000.0
2009-01-22 16:56:00,1.2428,1.24345,1.2407,1.24215,97600000.0
2009-01-22 16:57:00,1.24205,1.2422,1.2411,1.24205,64600000.0
2009-01-22 16:58:00,1.24205,1.2429,1.2417,1.24255,90000000.0
2009-01-22 16:59:00,1.24275,1.2438,1.24195,1.2429,83800000.0
2009-01-22 17:00:00,1.2429,1.2433,1.2421,1.24325,67800000.0
2009-01-22 17:01:00,1.24355,1.244,1.2429,1.2435,73400000.0
2009-01-22 17:02:00,1.24345,1.2439,1.2419,1.24295,91000000.0
2009-01-22 17:03:00,1.2431,1.24335,1.24085,1.24335,88800000.0
2009-01-22 17:04:00,1.2432,1.24385,1.24215,1.24305,85600000.0
2009-01-22 17:05:00,1.24315,1.24335,1.24245,1.2432,63200000.0
2009-01-22 17:06:00,1.24315,1.2438,1.24275,1.24335,68600000.0
2009-01-22 17:07:00,1.2434,1.2434,1.2408,1.2413,98600000.0
2009-01-22 17:08:00,1.24135,1.24305,1.2407,1.2426,73200000.0
2009-01-22 17:09:00,1.24255,1.24375,1.24105,1.24105,91200000.0
2009-01-22 17:10:00,1.2412,1.2418,1.24085,1.24125,67200000.0
2009-01-22 17:11:00,1.2416,1.2419,1.2409,1.2413,62600000.0
2009-01-22 17:12:00,1.2413,1.2434,1.2413,1.24305,65800000.0
2009-01-22 17:13:00,1.243,1.2431,1.2419,1.24215,91400000.0
2009-01-22 17:14:00,1.2422,1.2422,1.24105,1.24125,64800000.0
2009-01-22 17:15:00,1.24145,1.24285,1.24145,1.2415,42800000.0
2009-01-22 17:16:00,1.2419,1.24335,1.24095,1.24335,60200000.0
2009-01-22 17:17:00,1.2433,1.2433,1.24155,1.24205,62800000.0
2009-01-22 17:18:00,1.24205,1.24355,1.24155,1.24245,57000000.0
2009-01-22 17:19:00,1.242,1.2448,1.242,1.24305,40000000.0
2009-01-22 17:20:00,1.2428,1.2442,1.2416,1.2427,93800000.0
2009-01-22 17:21:00,1.2425,1.2431,1.24165,1.2428,98200000.0
2009-01-22 17:22:00,1.24265,1.24315,1.24225,1.24265,78400000.0
2009-01-22 17:23:00,1.24255,1.24255,1.2418,1.242,67200000.0
2009-01-22 17:24:00,1.2422,1.2422,1.2414,1.2414,57200000.0
2009-01-22 17:25:00,1.2416,1.24245,1.24135,1.24245,37400000.0
2009-01-22 17:26:00,1.2423,1.24275,1.24225,1.2424,59200000.0
2009-01-22 17:27:00,1.24225,1.24225,1.24095,1.24105,71600000.0
2009-01-22 17:28:00,1.24125,1.2426,1.24065,1.2426,54800000.0
2009-01-22 17:29:00,1.24195,1.24195,1.24055,1.2416,87400000.0
2009-01-22 17:30:00,1.2414,1.24265,1.24035,1.24245,58000000.0
2009-01-22 17:31:00,1.2422,1.24355,1.24165,1.2418,96800000.0
2009-01-22 17:32:00,1.24165,1.24205,1.2411,1.24145,59200000.0
2009-01-22 17:33:00,1.24155,1.24155,1.24075,1.2412,47400000.0
2009-01-22 17:34:00,1.24135,1.2416,1.2402,1.24085,95800000.0
2009-01-22 17:35:00,1.24085,1.2418,1.24025,1.2418,123200000.0
2009-01-22 17:36:00,1.2418,1.2418,1.24125,1.2418,176000000.0
2009-01-22 17:37:00,1.2418,1.24195,1.2418,1.2418,87000000.0
2009-01-22 17:38:00,1.2418,1.242,1.24175,1.24175,63600000.0
2009-01-22 17:39:00,1.24175,1.24215,1.24175,1.24215,45000000.0
2009-01-22 17:40:00,1.24215,1.2439,1.24145,1.2419,77200000.0
2009-01-22 17:41:00,1.2419,1.2421,1.24125,1.2421,33800000.0
2009-01-22 17:42:00,1.2423,1.24255,1.24175,1.24195,32200000.0
2009-01-22 17:43:00,1.24195,1.243,1.2417,1.2425,40600000.0
2009-01-22 17:44:00,1.24245,1.2432,1.24245,1.2429,33000000.0
2009-01-22 17:45:00,1.2431,1.2431,1.24255,1.24255,39200000.0
2009-01-22 17:46:00,1.2428,1.24295,1.24255,1.2426,22400000.0
2009-01-22 17:47:00,1.24275,1.24395,1.2426,1.2433,76400000.0
2009-01-22 17:48:00,1.24315,1.24445,1.2427,1.24275,46200000.0
2009-01-22 17:49:00,1.24255,1.2429,1.2415,1.2415,68800000.0
2009-01-22 17:50:00,1.2417,1.24325,1.2417,1.243,64800000.0
2009-01-22 17:51:00,1.2432,1.24405,1.24205,1.2423,68600000.0
2009-01-22 17:52:00,1.24225,1.24355,1.24095,1.24255,85600000.0
2009-01-22 17:53:00,1.2426,1.24375,1.2419,1.2424,68200000.0
2009-01-22 17:54:00,1.2422,1.2433,1.2418,1.24215,36400000.0
2009-01-22 17:55:00,1.2424,1.24295,1.2408,1.24125,113600000.0
2009-01-22 17:56:00,1.2412,1.24185,1.2404,1.24075,78200000.0
2009-01-22 17:57:00,1.2413,1.24175,1.24115,1.24175,48600000.0
2009-01-22 17:58:00,1.24175,1.2419,1.2406,1.2419,62800000.0
2009-01-22 17:59:00,1.24185,1.2433,1.2417,1.24315,72200000.0
2009-01-22 18:00:00,1.24315,1.24315,1.24125,1.2416,95400000.0
2009-01-22 18:01:00,1.24155,1.24275,1.2412,1.24135,81600000.0
2009-01-22 18:02:00,1.2417,1.2419,1.24085,1.24165,65400000.0
2009-01-22 18:03:00,1.2416,1.2422,1.24015,1.24065,72800000.0
2009-01-22 18:04:00,1.24065,1.2417,1.2402,1.24065,64400000.0
2009-01-22 18:05:00,1.24065,1.24245,1.2405,1.24065,86000000.0
2009-01-22 18:06:00,1.24055,1.24095,1.24045,1.2405,88600000.0
2009-01-22 18:07:00,1.24125,1.24205,1.23995,1.23995,99200000.0
2009-01-22 18:08:00,1.23985,1.24195,1.23985,1.2406,257100000.0
2009-01-22 18:09:00,1.24085,1.24175,1.2406,1.2416,85200000.0
2009-01-22 18:10:00,1.2416,1.2416,1.2397,1.2406,115600000.0
2009-01-22 18:11:00,1.24075,1.24095,1.23985,1.2407,51200000.0
2009-01-22 18:12:00,1.24115,1.24145,1.2401,1.24095,109000000.0
2009-01-22 18:13:00,1.24095,1.24115,1.23985,1.2404,69400000.0
2009-01-22 18:14:00,1.24035,1.24075,1.2399,1.23995,42200000.0
2009-01-22 18:15:00,1.24015,1.24115,1.2401,1.2401,38200000.0
2009-01-22 18:16:00,1.24005,1.2401,1.23975,1.24,19600000.0
2009-01-22 18:17:00,1.23995,1.24125,1.23995,1.24125,51800000.0
2009-01-22 18:18:00,1.24095,1.24095,1.2399,1.2407,32400000.0
2009-01-22 18:19:00,1.24065,1.24105,1.239,1.24095,81200000.0
2009-01-22 18:20:00,1.2414,1.2414,1.2397,1.2411,87800000.0
2009-01-22 18:21:00,1.24075,1.24155,1.2393,1.24155,47400000.0
2009-01-22 18:22:00,1.2416,1.2422,1.2389,1.2399,119200000.0
2009-01-22 18:23:00,1.24075,1.24075,1.2394,1.24,66200000.0
2009-01-22 18:24:00,1.23995,1.2407,1.2388,1.23955,91600000.0
2009-01-22 18:25:00,1.2398,1.2416,1.2393,1.2403,93600000.0
2009-01-22 18:26:00,1.2403,1.2409,1.23895,1.2397,104000000.0
2009-01-22 18:27:00,1.2397,1.24255,1.2397,1.2411,126400000.0
2009-01-22 18:28:00,1.241,1.2418,1.2393,1.24075,120600000.0
2009-01-22 18:29:00,1.24085,1.24135,1.23885,1.23995,132600000.0
2009-01-22 18:30:00,1.23955,1.242,1.23955,1.242,118400000.0
2009-01-22 18:31:00,1.242,1.2427,1.24195,1.242,96600000.0
2009-01-22 18:32:00,1.242,1.2424,1.24195,1.2421,66000000.0
2009-01-22 18:33:00,1.242,1.2422,1.24195,1.242,67000000.0
2009-01-22 18:34:00,1.242,1.24285,1.242,1.242,67600000.0
2009-01-22 18:35:00,1.24225,1.2428,1.242,1.242,55200000.0
2009-01-22 18:36:00,1.242,1.242,1.24065,1.242,97200000.0
2009-01-22 18:37:00,1.242,1.242,1.24065,1.242,129400000.0
2009-01-22 18:38:00,1.242,1.24215,1.24055,1.24195,60000000.0
2009-01-22 18:39:00,1.24185,1.2423,1.2416,1.24205,25200000.0
2009-01-22 18:40:00,1.24205,1.24255,1.241,1.2423,88400000.0
2009-01-22 18:41:00,1.2422,1.2427,1.24155,1.24205,28200000.0
2009-01-22 18:42:00,1.2422,1.24265,1.2413,1.24135,48200000.0
2009-01-22 18:43:00,1.24195,1.2428,1.24125,1.24175,104800000.0
2009-01-22 18:44:00,1.24185,1.2423,1.24155,1.24155,46400000.0
2009-01-22 18:45:00,1.2416,1.24285,1.2416,1.24195,48000000.0
2009-01-22 18:46:00,1.242,1.24335,1.24165,1.2425,68000000.0
2009-01-22 18:47:00,1.24255,1.24255,1.24175,1.24195,31600000.0
2009-01-22 18:48:00,1.24205,1.2425,1.24205,1.24225,19800000.0
2009-01-22 18:49:00,1.2425,1.24305,1.2407,1.24225,63800000.0
2009-01-22 18:50:00,1.24195,1.2423,1.2412,1.24165,35000000.0
2009-01-22 18:51:00,1.2417,1.24215,1.24095,1.24145,55000000.0
2009-01-22 18:52:00,1.24165,1.24215,1.2414,1.2418,84000000.0
2009-01-22 18:53:00,1.2418,1.2419,1.24145,1.2417,32000000.0
2009-01-22 18:54:00,1.2417,1.24265,1.2417,1.2419,52400000.0
2009-01-22 18:55:00,1.24185,1.24205,1.24035,1.24085,89800000.0
2009-01-22 18:56:00,1.2407,1.242,1.2406,1.2419,65600000.0
2009-01-22 18:57:00,1.24195,1.24265,1.24085,1.241,63200000.0
2009-01-22 18:58:00,1.2411,1.2413,1.24075,1.24095,33800000.0
2009-01-22 18:59:00,1.2409,1.24265,1.2401,1.2415,84500000.0
2009-01-22 19:00:00,1.2416,1.2416,1.2407,1.24075,44800000.0
2009-01-22 19:01:00,1.24085,1.2414,1.2402,1.2414,65600000.0
2009-01-22 19:02:00,1.24145,1.24275,1.23935,1.24205,92000000.0
2009-01-22 19:03:00,1.2417,1.2435,1.24155,1.2423,98000000.0
2009-01-22 19:04:00,1.24265,1.24285,1.24085,1.24085,39800000.0
2009-01-22 19:05:00,1.2408,1.24225,1.2408,1.2422,45200000.0
2009-01-22 19:06:00,1.24215,1.2424,1.2412,1.24175,47200000.0
2009-01-22 19:07:00,1.24195,1.2428,1.24195,1.24275,13800000.0
2009-01-22 19:08:00,1.2428,1.2429,1.2428,1.2429,4200000.0
2009-01-22 19:09:00,1.24285,1.24345,1.24265,1.2427,28000000.0
2009-01-22 19:10:00,1.24265,1.2432,1.2426,1.24265,20000000.0
2009-01-22 19:11:00,1.24245,1.24245,1.24245,1.24245,1400000.0
2009-01-22 19:12:00,1.2425,1.24265,1.2425,1.24265,7000000.0
2009-01-22 19:13:00,1.24305,1.24305,1.24265,1.24265,2800000.0
2009-01-22 19:14:00,1.24265,1.24305,1.242,1.242,28000000.0
2009-01-22 19:15:00,1.24225,1.24395,1.2421,1.2435,47200000.0
2009-01-22 19:16:00,1.2436,1.2436,1.2411,1.2416,52800000.0
2009-01-22 19:17:00,1.2418,1.24295,1.24125,1.24165,33600000.0
2009-01-22 19:18:00,1.24165,1.2419,1.24105,1.2412,58200000.0
2009-01-22 19:19:00,1.2412,1.24235,1.24115,1.24235,36400000.0
2009-01-22 19:20:00,1.24245,1.24245,1.2414,1.2414,16800000.0
2009-01-22 19:21:00,1.24145,1.2422,1.241,1.2418,39000000.0
2009-01-22 19:22:00,1.24185,1.24185,1.24085,1.24175,150600000.0
2009-01-22 19:23:00,1.2417,1.24175,1.241,1.24125,68400000.0
2009-01-22 19:24:00,1.24125,1.24125,1.2408,1.24105,32000000.0
2009-01-22 19:25:00,1.241,1.24275,1.241,1.24275,13000000.0
2009-01-22 19:26:00,1.2429,1.2429,1.2407,1.24145,32000000.0
2009-01-22 19:27:00,1.24155,1.24175,1.2412,1.24175,20000000.0
2009-01-22 19:28:00,1.2417,1.2427,1.24145,1.24265,50000000.0
2009-01-22 19:29:00,1.24265,1.243,1.24175,1.243,39600000.0
2009-01-22 19:30:00,1.2428,1.2435,1.24045,1.24285,83200000.0
2009-01-22 19:31:00,1.2434,1.2434,1.24085,1.24205,79600000.0
2009-01-22 19:32:00,1.2421,1.2422,1.24175,1.24185,22600000.0
2009-01-22 19:33:00,1.2419,1.2445,1.2419,1.24405,63200000.0
2009-01-22 19:34:00,1.24365,1.2444,1.24165,1.2434,99400000.0
2009-01-22 19:35:00,1.24345,1.24555,1.2432,1.24375,36400000.0
2009-01-22 19:36:00,1.2437,1.24425,1.24315,1.24395,59600000.0
2009-01-22 19:37:00,1.24385,1.24405,1.24285,1.2435,37400000.0
2009-01-22 19:38:00,1.2437,1.2439,1.24355,1.24355,20200000.0
2009-01-22 19:39:00,1.24345,1.24395,1.2433,1.2437,40000000.0
2009-01-22 19:40:00,1.2437,1.24425,1.2419,1.24275,72400000.0
2009-01-22 19:41:00,1.2428,1.2438,1.2428,1.2438,34800000.0
2009-01-22 19:42:00,1.2438,1.24465,1.2438,1.24425,21200000.0
2009-01-22 19:43:00,1.2435,1.24425,1.2429,1.2429,62600000.0
2009-01-22 19:44:00,1.2431,1.2431,1.2427,1.2427,26200000.0
2009-01-22 19:45:00,1.24275,1.24275,1.2421,1.2421,40400000.0
2009-01-22 19:46:00,1.24205,1.2423,1.24205,1.2422,10600000.0
2009-01-22 19:47:00,1.2422,1.2439,1.2422,1.24385,81200000.0
2009-01-22 19:48:00,1.24445,1.24445,1.24185,1.24315,64000000.0
2009-01-22 19:49:00,1.24275,1.2438,1.2402,1.24325,79200000.0
2009-01-22 19:50:00,1.24325,1.2434,1.243,1.243,16800000.0
2009-01-22 19:51:00,1.24325,1.24325,1.24295,1.243,15400000.0
2009-01-22 19:52:00,1.2432,1.2433,1.243,1.2433,8400000.0
2009-01-22 19:53:00,1.2431,1.24315,1.24265,1.243,33600000.0
2009-01-22 19:54:00,1.24315,1.24485,1.243,1.2445,22400000.0
2009-01-22 19:55:00,1.2445,1.24605,1.24325,1.2433,40600000.0
2009-01-22 19:56:00,1.2433,1.24515,1.2433,1.24515,62200000.0
2009-01-22 19:57:00,1.2448,1.2448,1.2431,1.24355,68800000.0
2009-01-22 19:58:00,1.2437,1.24395,1.2437,1.24395,14200000.0
2009-01-22 19:59:00,1.24395,1.24405,1.2437,1.2439,33600000.0
2009-01-22 20:00:00,1.2437,1.24455,1.24355,1.24405,45400000.0
2009-01-22 20:01:00,1.2441,1.2441,1.2431,1.24315,26000000.0
2009-01-22 20:02:00,1.24315,1.2436,1.24315,1.24355,22000000.0
2009-01-22 20:03:00,1.24335,1.24395,1.24325,1.24375,37000000.0
2009-01-22 20:04:00,1.2436,1.2444,1.24355,1.2439,42400000.0
2009-01-22 20:05:00,1.24405,1.24405,1.2438,1.24395,25800000.0
2009-01-22 20:06:00,1.2441,1.2441,1.2438,1.24395,15800000.0
2009-01-22 20:07:00,1.2438,1.24385,1.24365,1.2438,25200000.0
2009-01-22 20:08:00,1.24385,1.24385,1.24375,1.24375,9000000.0
2009-01-22 20:09:00,1.24375,1.2444,1.24295,1.24315,69200000.0
2009-01-22 20:10:00,1.2432,1.24325,1.24265,1.24265,94200000.0
2009-01-22 20:11:00,1.2426,1.2431,1.2421,1.2431,65600000.0
2009-01-22 20:12:00,1.24315,1.24325,1.24315,1.24315,4200000.0
2009-01-22 20:13:00,1.243,1.24315,1.2429,1.2431,14400000.0
2009-01-22 20:14:00,1.24295,1.24295,1.24265,1.2429,23200000.0
2009-01-22 20:15:00,1.2432,1.24385,1.2428,1.24385,29800000.0
2009-01-22 20:16:00,1.2436,1.24385,1.2423,1.2423,21800000.0
2009-01-22 20:17:00,1.24245,1.2431,1.24245,1.2431,17800000.0
2009-01-22 20:18:00,1.2431,1.24365,1.24295,1.24345,48000000.0
2009-01-22 20:19:00,1.2433,1.24345,1.2431,1.24345,24600000.0
2009-01-22 20:20:00,1.24335,1.24365,1.24275,1.24355,49000000.0
2009-01-22 20:21:00,1.24355,1.24355,1.2424,1.2424,60600000.0
2009-01-22 20:22:00,1.2425,1.2444,1.2421,1.2443,58600000.0
2009-01-22 20:23:00,1.24435,1.24535,1.24435,1.24535,40600000.0
2009-01-22 20:24:00,1.2452,1.2452,1.2429,1.244,74800000.0
2009-01-22 20:25:00,1.244,1.244,1.2431,1.2436,44800000.0
2009-01-22 20:26:00,1.2437,1.2451,1.2437,1.24435,40600000.0
2009-01-22 20:27:00,1.24415,1.24425,1.244,1.24415,19600000.0
2009-01-22 20:28:00,1.24425,1.24515,1.2439,1.2443,67600000.0
2009-01-22 20:29:00,1.2441,1.24575,1.24385,1.24385,132200000.0
2009-01-22 20:30:00,1.2436,1.24425,1.2433,1.24375,50600000.0
2009-01-22 20:31:00,1.2438,1.2446,1.2434,1.24435,116000000.0
2009-01-22 20:32:00,1.24455,1.24455,1.2435,1.2435,27200000.0
2009-01-22 20:33:00,1.24355,1.24475,1.24355,1.24475,62000000.0
2009-01-22 20:34:00,1.24475,1.24475,1.2436,1.2436,92600000.0
2009-01-22 20:35:00,1.24365,1.24405,1.2431,1.2433,35200000.0
2009-01-22 20:36:00,1.2433,1.24385,1.2429,1.243,44600000.0
2009-01-22 20:37:00,1.2432,1.2448,1.2432,1.2439,68400000.0
2009-01-22 20:38:00,1.244,1.24465,1.2438,1.2439,43800000.0
2009-01-22 20:39:00,1.2439,1.2459,1.24355,1.2436,52400000.0
2009-01-22 20:40:00,1.2435,1.24505,1.24325,1.2446,86800000.0
2009-01-22 20:41:00,1.2444,1.2444,1.24355,1.2443,65000000.0
2009-01-22 20:42:00,1.24435,1.24445,1.24425,1.2443,30000000.0
2009-01-22 20:43:00,1.2443,1.24465,1.2441,1.24465,11200000.0
2009-01-22 20:44:00,1.2444,1.24445,1.24245,1.24255,46200000.0
2009-01-22 20:45:00,1.2426,1.245,1.24245,1.24465,89200000.0
2009-01-22 20:46:00,1.2444,1.24525,1.2434,1.2452,125000000.0
2009-01-22 20:47:00,1.2452,1.24555,1.24475,1.2451,52200000.0
2009-01-22 20:48:00,1.2451,1.2457,1.24425,1.24435,62600000.0
2009-01-22 20:49:00,1.24435,1.24455,1.2433,1.24455,83800000.0
2009-01-22 20:50:00,1.24465,1.24465,1.2426,1.24375,152200000.0
2009-01-22 20:51:00,1.24375,1.2451,1.2432,1.2432,100200000.0
2009-01-22 20:52:00,1.2434,1.24435,1.2432,1.244,95600000.0
2009-01-22 20:53:00,1.244,1.24535,1.244,1.2452,64200000.0
2009-01-22 20:54:00,1.2452,1.2452,1.24465,1.24475,21000000.0
2009-01-22 20:55:00,1.24465,1.24475,1.243,1.24445,70800000.0
2009-01-22 20:56:00,1.24445,1.2447,1.24385,1.2445,49600000.0
2009-01-22 20:57:00,1.2447,1.2447,1.24415,1.24415,30800000.0
2009-01-22 20:58:00,1.2443,1.2446,1.2438,1.24395,18200000.0
2009-01-22 20:59:00,1.24395,1.2446,1.2439,1.2443,33200000.0
2009-01-22 21:00:00,1.24435,1.24445,1.24355,1.2444,44800000.0
2009-01-22 21:01:00,1.2443,1.2445,1.24405,1.2441,35000000.0
2009-01-22 21:02:00,1.24395,1.2451,1.2434,1.2442,61800000.0
2009-01-22 21:03:00,1.2442,1.2442,1.2424,1.24295,58800000.0
2009-01-22 21:04:00,1.2431,1.24335,1.24235,1.2428,54600000.0
2009-01-22 21:05:00,1.24325,1.24325,1.23845,1.24245,80000000.0
2009-01-22 21:06:00,1.2428,1.24405,1.2428,1.24405,43200000.0
2009-01-22 21:07:00,1.2439,1.2448,1.2433,1.2446,72000000.0
2009-01-22 21:08:00,1.2446,1.245,1.2429,1.24335,99600000.0
2009-01-22 21:09:00,1.2437,1.244,1.2429,1.2431,44200000.0
2009-01-22 21:10:00,1.24315,1.2434,1.24265,1.2428,55000000.0
2009-01-22 21:11:00,1.24275,1.24325,1.24275,1.24285,25200000.0
2009-01-22 21:12:00,1.2429,1.2436,1.2424,1.2429,45200000.0
2009-01-22 21:13:00,1.2432,1.2433,1.2424,1.24295,27400000.0
2009-01-22 21:14:00,1.243,1.2435,1.2429,1.2429,21000000.0
2009-01-22 21:15:00,1.2431,1.24345,1.24235,1.24235,26600000.0
2009-01-22 21:16:00,1.2424,1.2443,1.2419,1.2443,32800000.0
2009-01-22 21:17:00,1.24395,1.24425,1.2432,1.2436,30400000.0
2009-01-22 21:18:00,1.24375,1.24375,1.2426,1.24325,30000000.0
2009-01-22 21:19:00,1.2433,1.24395,1.24255,1.2426,51200000.0
2009-01-22 21:20:00,1.2428,1.24365,1.2426,1.2433,54200000.0
2009-01-22 21:21:00,1.24325,1.2433,1.2424,1.2425,16800000.0
2009-01-22 21:22:00,1.2424,1.244,1.242,1.24285,52600000.0
2009-01-22 21:23:00,1.24295,1.2436,1.24185,1.243,61000000.0
2009-01-22 21:24:00,1.24305,1.24395,1.24195,1.24195,45200000.0
2009-01-22 21:25:00,1.24195,1.24395,1.24195,1.24285,89400000.0
2009-01-22 21:26:00,1.24285,1.24295,1.2426,1.2426,65200000.0
2009-01-22 21:27:00,1.2426,1.24355,1.24175,1.2433,90000000.0
2009-01-22 21:28:00,1.24285,1.2435,1.24285,1.24345,29800000.0
2009-01-22 21:29:00,1.2438,1.244,1.2419,1.2419,15200000.0
2009-01-22 21:30:00,1.2427,1.243,1.2414,1.243,72600000.0
2009-01-22 21:31:00,1.24295,1.24295,1.24105,1.24215,151000000.0
2009-01-22 21:32:00,1.24215,1.2446,1.24215,1.2438,214800000.0
2009-01-22 21:33:00,1.24285,1.24285,1.2421,1.24215,324200000.0
2009-01-22 21:34:00,1.24235,1.2431,1.24215,1.2429,135200000.0
2009-01-22 21:35:00,1.2429,1.243,1.24215,1.24225,53200000.0
2009-01-22 21:36:00,1.2424,1.2426,1.24215,1.2426,33600000.0
2009-01-22 21:37:00,1.2426,1.2429,1.24215,1.24225,46600000.0
2009-01-22 21:38:00,1.2424,1.243,1.24165,1.24185,62400000.0
2009-01-22 21:39:00,1.2418,1.24315,1.24145,1.24215,134600000.0
2009-01-22 21:40:00,1.24215,1.24245,1.24215,1.24235,46800000.0
2009-01-22 21:41:00,1.24235,1.2426,1.24225,1.24245,48200000.0
2009-01-22 21:42:00,1.2425,1.2426,1.2425,1.2426,36000000.0
2009-01-22 21:43:00,1.24265,1.2427,1.24175,1.24225,74600000.0
2009-01-22 21:44:00,1.24235,1.2429,1.2419,1.24265,38000000.0
2009-01-22 21:45:00,1.24265,1.24335,1.2415,1.24315,82800000.0
2009-01-22 21:46:00,1.24315,1.24405,1.242,1.2428,102000000.0
2009-01-22 21:47:00,1.24285,1.2449,1.24255,1.2444,86600000.0
2009-01-22 21:48:00,1.2442,1.24425,1.24335,1.24335,51000000.0
2009-01-22 21:49:00,1.2434,1.24355,1.2402,1.24075,87800000.0
2009-01-22 21:50:00,1.2404,1.2449,1.2404,1.24415,129200000.0
2009-01-22 21:51:00,1.2441,1.2448,1.243,1.24385,97800000.0
2009-01-22 21:52:00,1.24385,1.2444,1.24335,1.2441,32000000.0
2009-01-22 21:53:00,1.24375,1.24455,1.24325,1.2445,122000000.0
2009-01-22 21:54:00,1.24425,1.24425,1.24325,1.2433,70800000.0
2009-01-22 21:55:00,1.243,1.24395,1.2418,1.2438,67800000.0
2009-01-22 21:56:00,1.24375,1.244,1.24365,1.244,64000000.0
2009-01-22 21:57:00,1.24395,1.24465,1.24305,1.24435,87200000.0
2009-01-22 21:58:00,1.2444,1.2455,1.2444,1.24545,41200000.0
2009-01-22 21:59:00,1.2453,1.2453,1.24445,1.24445,21800000.0
2009-01-22 22:00:00,1.2445,1.24455,1.24445,1.24455,5800000.0
2009-01-22 22:01:00,1.2451,1.2451,1.24435,1.24435,22800000.0
2009-01-22 22:02:00,1.24405,1.24405,1.2432,1.2437,53800000.0
2009-01-22 22:03:00,1.24365,1.2438,1.2427,1.24315,121000000.0
2009-01-22 22:04:00,1.2432,1.24335,1.2411,1.2422,102600000.0
2009-01-22 22:05:00,1.2424,1.2426,1.2416,1.24225,105200000.0
2009-01-22 22:06:00,1.2422,1.2428,1.2418,1.2421,62600000.0
2009-01-22 22:07:00,1.24215,1.24305,1.2419,1.24245,42200000.0
2009-01-22 22:08:00,1.24245,1.24245,1.2419,1.2423,19800000.0
2009-01-22 22:09:00,1.24255,1.2428,1.2413,1.24275,72800000.0
2009-01-22 22:10:00,1.24275,1.24285,1.24215,1.2423,27800000.0
2009-01-22 22:11:00,1.2423,1.2423,1.24075,1.24165,48400000.0
2009-01-22 22:12:00,1.24175,1.2425,1.24075,1.2423,86400000.0
2009-01-22 22:13:00,1.2423,1.2427,1.24065,1.2407,37200000.0
2009-01-22 22:14:00,1.241,1.24235,1.241,1.24235,37200000.0
2009-01-22 22:15:00,1.24245,1.2437,1.2408,1.2421,61000000.0
2009-01-22 22:16:00,1.24205,1.243,1.24,1.24105,83400000.0
2009-01-22 22:17:00,1.24095,1.2449,1.2408,1.2408,79600000.0
2009-01-22 22:18:00,1.24075,1.24225,1.2398,1.24215,74400000.0
2009-01-22 22:19:00,1.24215,1.24215,1.24045,1.2416,23600000.0
2009-01-22 22:20:00,1.2416,1.2431,1.2414,1.2414,52000000.0
2009-01-22 22:21:00,1.2413,1.24265,1.24105,1.24195,86600000.0
2009-01-22 22:22:00,1.24235,1.2428,1.24135,1.24165,24800000.0
2009-01-22 22:23:00,1.2418,1.24245,1.2418,1.242,25000000.0
2009-01-22 22:24:00,1.24205,1.24385,1.24155,1.2425,95000000.0
2009-01-22 22:25:00,1.24255,1.2427,1.2421,1.2421,35800000.0
2009-01-22 22:26:00,1.24215,1.24225,1.2413,1.24225,19400000.0
2009-01-22 22:27:00,1.24245,1.24245,1.2405,1.24065,43800000.0
2009-01-22 22:28:00,1.24085,1.2426,1.24065,1.241,65600000.0
2009-01-22 22:29:00,1.241,1.2424,1.241,1.2414,15600000.0
2009-01-22 22:30:00,1.2414,1.2429,1.24125,1.24245,18400000.0
2009-01-22 22:31:00,1.24245,1.2436,1.24215,1.24245,30400000.0
2009-01-22 22:32:00,1.2423,1.24245,1.2422,1.24235,14000000.0
2009-01-22 22:33:00,1.24235,1.24235,1.24235,1.24235,4400000.0
2009-01-22 22:34:00,1.2398,1.2401,1.2398,1.2398,5800000.0
2009-01-22 22:35:00,1.24235,1.24235,1.24225,1.24225,5800000.0
2009-01-22 22:36:00,1.24245,1.2434,1.2423,1.243,24200000.0
2009-01-22 22:37:00,1.243,1.2435,1.24235,1.24235,32000000.0
2009-01-22 22:38:00,1.242,1.24215,1.24105,1.24215,26000000.0
2009-01-22 22:39:00,1.24215,1.24215,1.2412,1.2412,12800000.0
2009-01-22 22:40:00,1.24125,1.24185,1.24095,1.24155,33200000.0
2009-01-22 22:41:00,1.24155,1.24155,1.24125,1.24145,19600000.0
2009-01-22 22:42:00,1.2415,1.24215,1.2397,1.23995,42600000.0
2009-01-22 22:43:00,1.2401,1.2415,1.23955,1.2415,30400000.0
2009-01-22 22:44:00,1.24175,1.2428,1.2415,1.24255,55200000.0
2009-01-22 22:45:00,1.24255,1.24255,1.2408,1.24165,56600000.0
2009-01-22 22:46:00,1.24175,1.24205,1.2417,1.2419,50400000.0
2009-01-22 22:47:00,1.2419,1.24225,1.2418,1.24205,41000000.0
2009-01-22 22:48:00,1.24215,1.24215,1.242,1.24205,25200000.0
2009-01-22 22:49:00,1.24215,1.2423,1.24215,1.2423,7000000.0
2009-01-22 22:50:00,1.24235,1.24235,1.24185,1.2419,21000000.0
2009-01-22 22:51:00,1.24185,1.2424,1.24185,1.2424,8600000.0
2009-01-22 22:52:00,1.24235,1.24235,1.24055,1.24155,65400000.0
2009-01-22 22:53:00,1.24155,1.24245,1.2411,1.2412,87200000.0
2009-01-22 22:54:00,1.2412,1.2412,1.2408,1.24115,33800000.0
2009-01-22 22:55:00,1.2413,1.24185,1.2409,1.24185,52400000.0
2009-01-22 22:56:00,1.24195,1.24245,1.24015,1.2406,95400000.0
2009-01-22 22:57:00,1.24065,1.2412,1.24055,1.24115,75000000.0
2009-01-22 22:58:00,1.24105,1.2415,1.24105,1.2415,11200000.0
2009-01-22 22:59:00,1.2414,1.24165,1.24085,1.2413,27000000.0
2009-01-22 23:00:00,1.24125,1.24125,1.2411,1.2411,2800000.0
2009-01-22 23:01:00,1.24205,1.2426,1.24145,1.24145,34600000.0
2009-01-22 23:02:00,1.24165,1.24245,1.24165,1.24175,14000000.0
2009-01-22 23:03:00,1.2417,1.2417,1.24125,1.2414,8400000.0
2009-01-22 23:04:00,1.2412,1.24165,1.24095,1.2415,19800000.0
2009-01-22 23:05:00,1.2415,1.2415,1.24135,1.24135,9800000.0
2009-01-22 23:06:00,1.2414,1.24185,1.24135,1.24155,12600000.0
2009-01-22 23:07:00,1.24205,1.24205,1.2411,1.2411,21400000.0
2009-01-22 23:08:00,1.2435,1.2435,1.2426,1.2426,14800000.0
2009-01-22 23:09:00,1.241,1.241,1.2406,1.2406,14800000.0
2009-01-22 23:10:00,1.2408,1.2412,1.2408,1.24115,11200000.0
2009-01-22 23:11:00,1.2412,1.24135,1.24115,1.24135,16400000.0
2009-01-22 23:12:00,1.2413,1.2413,1.2411,1.2412,11600000.0
2009-01-22 23:13:00,1.24125,1.2414,1.2412,1.2412,5800000.0
2009-01-22 23:14:00,1.2412,1.2414,1.2407,1.2412,25600000.0
2009-01-22 23:15:00,1.24105,1.2411,1.2393,1.23965,24400000.0
2009-01-22 23:16:00,1.23975,1.24045,1.23975,1.24035,21200000.0
2009-01-22 23:17:00,1.2403,1.24045,1.2403,1.2403,19200000.0
2009-01-22 23:18:00,1.24055,1.24055,1.24035,1.24035,8600000.0
2009-01-22 23:19:00,1.24035,1.24105,1.24035,1.24095,31800000.0
2009-01-22 23:20:00,1.24105,1.24105,1.24095,1.24095,2800000.0
2009-01-22 23:21:00,1.241,1.2412,1.241,1.2411,11400000.0
2009-01-22 23:22:00,1.2411,1.2411,1.24105,1.2411,11200000.0
2009-01-22 23:23:00,1.24095,1.2411,1.24075,1.241,31800000.0
2009-01-22 23:24:00,1.2412,1.24185,1.24115,1.24125,35200000.0
2009-01-22 23:25:00,1.24115,1.24135,1.2411,1.24135,10400000.0
2009-01-22 23:26:00,1.2415,1.2416,1.2415,1.2416,6400000.0
2009-01-22 23:27:00,1.24135,1.24165,1.2411,1.24165,16600000.0
2009-01-22 23:28:00,1.2414,1.2415,1.2412,1.2415,9600000.0
2009-01-22 23:29:00,1.24145,1.2421,1.2414,1.24145,11400000.0
2009-01-22 23:30:00,1.24155,1.24155,1.24155,1.24155,1400000.0
2009-01-22 23:31:00,1.2414,1.24155,1.24105,1.24105,9400000.0
2009-01-22 23:32:00,1.2412,1.2412,1.2412,1.2412,3200000.0
2009-01-22 23:33:00,1.24125,1.242,1.24125,1.2414,13600000.0
2009-01-22 23:34:00,1.2414,1.2418,1.2413,1.2413,14400000.0
2009-01-22 23:35:00,1.2413,1.24205,1.2413,1.2415,37600000.0
2009-01-22 23:36:00,1.2415,1.2415,1.24105,1.24135,24800000.0
2009-01-22 23:37:00,1.24135,1.24135,1.241,1.2412,8800000.0
2009-01-22 23:38:00,1.2415,1.2417,1.24075,1.24075,29400000.0
2009-01-22 23:39:00,1.2409,1.24135,1.2409,1.24135,9800000.0
2009-01-22 23:40:00,1.2413,1.24145,1.2388,1.2388,27000000.0
2009-01-22 23:41:00,1.2391,1.24235,1.2391,1.2414,42400000.0
2009-01-22 23:42:00,1.24145,1.24145,1.2408,1.2408,14600000.0
2009-01-22 23:43:00,1.24095,1.24175,1.2407,1.24175,28000000.0
2009-01-22 23:44:00,1.242,1.2422,1.242,1.2422,4200000.0
2009-01-22 23:45:00,1.2422,1.2422,1.2418,1.2418,11200000.0
2009-01-22 23:46:00,1.24195,1.24205,1.2419,1.24205,5600000.0
2009-01-22 23:47:00,1.24205,1.24235,1.24205,1.2422,9800000.0
2009-01-22 23:48:00,1.24265,1.2427,1.2425,1.24265,22400000.0
2009-01-22 23:49:00,1.24265,1.24425,1.24165,1.2428,56200000.0
2009-01-22 23:50:00,1.2428,1.24345,1.2428,1.2432,15400000.0
2009-01-22 23:51:00,1.243,1.2431,1.2426,1.243,20000000.0
2009-01-22 23:52:00,1.24385,1.2439,1.2423,1.2432,17200000.0
2009-01-22 23:53:00,1.2432,1.2437,1.24235,1.2437,18800000.0
2009-01-22 23:54:00,1.244,1.2443,1.24345,1.2443,19600000.0
2009-01-22 23:55:00,1.2443,1.2444,1.24235,1.24395,31400000.0
2009-01-22 23:56:00,1.244,1.244,1.243,1.2433,21400000.0
2009-01-22 23:57:00,1.2433,1.2438,1.2433,1.2436,7000000.0
2009-01-22 23:58:00,1.2436,1.244,1.2436,1.244,4200000.0
2009-01-22 23:59:00,1.244,1.244,1.24345,1.24365,7000000.0
2009-01-23 00:00:00,1.2433,1.2437,1.2433,1.2437,6400000.0
2009-01-23 00:01:00,1.2438,1.2438,1.2438,1.2438,1600000.0
2009-01-23 00:02:00,1.24365,1.24365,1.24365,1.24365,1600000.0
2009-01-23 00:03:00,1.24355,1.24365,1.24295,1.24365,4800000.0
2009-01-23 00:04:00,1.2439,1.2442,1.2439,1.24405,11200000.0
2009-01-23 00:05:00,1.24385,1.24515,1.2436,1.24515,37200000.0
2009-01-23 00:06:00,1.24505,1.24545,1.24445,1.2451,23800000.0
2009-01-23 00:07:00,1.245,1.24555,1.24345,1.2448,48000000.0
2009-01-23 00:08:00,1.2449,1.2449,1.244,1.244,17600000.0
2009-01-23 00:09:00,1.24425,1.2448,1.2439,1.2448,15400000.0
2009-01-23 00:10:00,1.24455,1.24455,1.244,1.244,20800000.0
2009-01-23 00:11:00,1.24425,1.24465,1.24265,1.2434,61400000.0
2009-01-23 00:12:00,1.24375,1.24375,1.243,1.24355,36200000.0
2009-01-23 00:13:00,1.24355,1.24405,1.2427,1.24405,44400000.0
2009-01-23 00:14:00,1.2442,1.2442,1.24365,1.2441,30400000.0
2009-01-23 00:15:00,1.24405,1.24425,1.24405,1.24415,14000000.0
2009-01-23 00:16:00,1.2441,1.2442,1.24395,1.24395,18400000.0
2009-01-23 00:17:00,1.24395,1.24395,1.2436,1.2436,14200000.0
2009-01-23 00:18:00,1.24355,1.244,1.2435,1.2439,20200000.0
2009-01-23 00:19:00,1.2439,1.2441,1.24385,1.2441,12600000.0
2009-01-23 00:20:00,1.2441,1.2441,1.24405,1.24405,3200000.0
2009-01-23 00:21:00,1.2441,1.2445,1.244,1.24435,15000000.0
2009-01-23 00:22:00,1.2443,1.24465,1.2443,1.24445,16800000.0
2009-01-23 00:23:00,1.2445,1.2447,1.2445,1.24465,7600000.0
2009-01-23 00:24:00,1.2446,1.2451,1.24395,1.24405,61400000.0
2009-01-23 00:25:00,1.24415,1.24445,1.24415,1.24445,4600000.0
2009-01-23 00:26:00,1.24435,1.245,1.24435,1.24485,12000000.0
2009-01-23 00:27:00,1.24515,1.24515,1.24455,1.24455,25600000.0
2009-01-23 00:28:00,1.24445,1.24445,1.24435,1.24435,11200000.0
2009-01-23 00:29:00,1.2443,1.2463,1.24425,1.2445,43400000.0
2009-01-23 00:30:00,1.2445,1.2445,1.24385,1.2439,15800000.0
2009-01-23 00:31:00,1.2443,1.2445,1.2428,1.2438,44000000.0
2009-01-23 00:32:00,1.2439,1.2449,1.2439,1.2449,52800000.0
2009-01-23 00:33:00,1.2449,1.24505,1.24435,1.2447,34200000.0
2009-01-23 00:34:00,1.2444,1.2444,1.2438,1.24415,37400000.0
2009-01-23 00:35:00,1.24295,1.24305,1.2428,1.243,27000000.0
2009-01-23 00:36:00,1.24305,1.2435,1.2408,1.24205,50200000.0
2009-01-23 00:37:00,1.24165,1.244,1.2415,1.24395,56400000.0
2009-01-23 00:38:00,1.24405,1.2447,1.24335,1.24335,23800000.0
2009-01-23 00:39:00,1.24345,1.244,1.24345,1.24395,30000000.0
2009-01-23 00:40:00,1.24395,1.24485,1.24345,1.24485,41600000.0
2009-01-23 00:41:00,1.24485,1.245,1.24415,1.24425,19000000.0
2009-01-23 00:42:00,1.24445,1.2458,1.2443,1.24465,22000000.0
2009-01-23 00:43:00,1.24465,1.24485,1.24455,1.24485,12800000.0
2009-01-23 00:44:00,1.24475,1.2451,1.24475,1.24485,9600000.0
2009-01-23 00:45:00,1.24495,1.246,1.24495,1.2454,9000000.0
2009-01-23 00:46:00,1.2455,1.24565,1.245,1.2452,19200000.0
2009-01-23 00:47:00,1.2453,1.2453,1.24435,1.24435,9600000.0
2009-01-23 00:48:00,1.2439,1.24445,1.2439,1.244,11200000.0
2009-01-23 00:49:00,1.2441,1.2446,1.2441,1.2446,13800000.0
2009-01-23 00:50:00,1.2447,1.2455,1.2447,1.24505,29200000.0
2009-01-23 00:51:00,1.24505,1.24575,1.24485,1.24575,15800000.0
2009-01-23 00:52:00,1.2459,1.2461,1.2459,1.2461,10200000.0
2009-01-23 00:53:00,1.2463,1.2463,1.24555,1.24555,13800000.0
2009-01-23 00:54:00,1.24565,1.24565,1.2454,1.24565,14200000.0
2009-01-23 00:55:00,1.24565,1.2461,1.24545,1.2456,42000000.0
2009-01-23 00:56:00,1.2457,1.2457,1.24525,1.2453,17400000.0
2009-01-23 00:57:00,1.24525,1.2455,1.24345,1.2441,23400000.0
2009-01-23 00:58:00,1.24435,1.24445,1.2436,1.2443,33600000.0
2009-01-23 00:59:00,1.24425,1.24445,1.24305,1.24305,55200000.0
2009-01-23 01:00:00,1.2431,1.2448,1.2419,1.2419,68200000.0
2009-01-23 01:01:00,1.24215,1.2442,1.24215,1.2434,37800000.0
2009-01-23 01:02:00,1.2431,1.24325,1.24275,1.24275,11200000.0
2009-01-23 01:03:00,1.24335,1.24415,1.24335,1.2441,13000000.0
2009-01-23 01:04:00,1.2441,1.24585,1.2435,1.2437,30800000.0
2009-01-23 01:05:00,1.2437,1.2437,1.2434,1.2434,6200000.0
2009-01-23 01:06:00,1.2436,1.24465,1.24335,1.24405,10000000.0
2009-01-23 01:07:00,1.2439,1.2439,1.2428,1.2431,28600000.0
2009-01-23 01:08:00,1.24305,1.2434,1.24275,1.2434,9800000.0
2009-01-23 01:09:00,1.24345,1.2436,1.24345,1.24345,21200000.0
2009-01-23 01:10:00,1.24355,1.2442,1.24355,1.24385,16200000.0
2009-01-23 01:11:00,1.24385,1.2441,1.24385,1.2439,5600000.0
2009-01-23 01:12:00,1.2438,1.2438,1.2432,1.24335,12600000.0
2009-01-23 01:13:00,1.2434,1.2439,1.2434,1.2435,35400000.0
2009-01-23 01:14:00,1.24355,1.24475,1.24325,1.24325,9000000.0
2009-01-23 01:15:00,1.24325,1.2436,1.2432,1.2436,17400000.0
2009-01-23 01:16:00,1.24385,1.24405,1.2433,1.24365,14000000.0
2009-01-23 01:17:00,1.2436,1.2436,1.24305,1.2432,53800000.0
2009-01-23 01:18:00,1.24315,1.24335,1.24315,1.2432,12600000.0
2009-01-23 01:19:00,1.2433,1.2434,1.24315,1.2434,7000000.0
2009-01-23 01:20:00,1.24345,1.24345,1.2429,1.2429,11200000.0
2009-01-23 01:21:00,1.24285,1.2432,1.241,1.24215,45600000.0
2009-01-23 01:22:00,1.24225,1.24305,1.24215,1.24305,47600000.0
2009-01-23 01:23:00,1.24305,1.24305,1.24135,1.24135,19800000.0
2009-01-23 01:24:00,1.24135,1.2424,1.24135,1.24185,43400000.0
2009-01-23 01:25:00,1.24185,1.2422,1.24175,1.2418,37800000.0
2009-01-23 01:26:00,1.24205,1.24225,1.24175,1.24215,57600000.0
2009-01-23 01:27:00,1.2422,1.24225,1.24195,1.24205,26600000.0
2009-01-23 01:28:00,1.2421,1.24295,1.242,1.24225,25200000.0
2009-01-23 01:29:00,1.24225,1.2424,1.24225,1.24225,15400000.0
2009-01-23 01:30:00,1.24225,1.24225,1.24225,1.24225,1400000.0
2009-01-23 01:31:00,1.24215,1.24215,1.24085,1.24085,19600000.0
2009-01-23 01:32:00,1.2409,1.2412,1.2408,1.2412,10000000.0
2009-01-23 01:33:00,1.2412,1.24205,1.2412,1.24205,16800000.0
2009-01-23 01:34:00,1.24225,1.24245,1.24145,1.2424,32200000.0
2009-01-23 01:35:00,1.2422,1.2442,1.24065,1.24135,99900000.0
2009-01-23 01:36:00,1.2414,1.2414,1.2413,1.2414,28000000.0
2009-01-23 01:37:00,1.24135,1.2422,1.24125,1.24165,43000000.0
2009-01-23 01:38:00,1.24145,1.24175,1.2409,1.2409,28600000.0
2009-01-23 01:39:00,1.24095,1.24185,1.24065,1.24145,47600000.0
2009-01-23 01:40:00,1.2414,1.2414,1.2398,1.2402,21800000.0
2009-01-23 01:41:00,1.2404,1.2408,1.24005,1.2407,30800000.0
2009-01-23 01:42:00,1.2406,1.24155,1.24043,1.24125,40600000.0
2009-01-23 01:43:00,1.2413,1.2415,1.2409,1.2409,32200000.0
2009-01-23 01:44:00,1.2411,1.2411,1.2409,1.2409,8400000.0
2009-01-23 01:45:00,1.24095,1.24105,1.2404,1.24065,21000000.0
2009-01-23 01:46:00,1.2405,1.24055,1.23995,1.24005,25200000.0
2009-01-23 01:47:00,1.24025,1.24055,1.24025,1.24055,14000000.0
2009-01-23 01:48:00,1.24055,1.24095,1.23995,1.23995,38000000.0
2009-01-23 01:49:00,1.24035,1.24065,1.2395,1.23985,29600000.0
2009-01-23 01:50:00,1.2398,1.2407,1.2398,1.2406,16800000.0
2009-01-23 01:51:00,1.24065,1.241,1.24008,1.24095,31000000.0
2009-01-23 01:52:00,1.24095,1.24145,1.24095,1.2413,14000000.0
2009-01-23 01:53:00,1.2413,1.2413,1.2407,1.241,22400000.0
2009-01-23 01:54:00,1.24105,1.24105,1.24105,1.24105,5600000.0
2009-01-23 01:55:00,1.2411,1.24125,1.241,1.24125,14000000.0
2009-01-23 01:56:00,1.24125,1.24125,1.2412,1.2412,5600000.0
2009-01-23 01:57:00,1.24105,1.24105,1.24005,1.24015,25400000.0
2009-01-23 01:58:00,1.2401,1.24085,1.2401,1.2408,14000000.0
2009-01-23 01:59:00,1.24055,1.24055,1.2396,1.2397,94600000.0
2009-01-23 02:00:00,1.23995,1.24075,1.23975,1.24075,36200000.0
2009-01-23 02:01:00,1.2408,1.24165,1.24067,1.241,17000000.0
2009-01-23 02:02:00,1.241,1.24145,1.24055,1.24055,22600000.0
2009-01-23 02:03:00,1.24055,1.24145,1.24055,1.24145,16800000.0
2009-01-23 02:04:00,1.2416,1.2416,1.2412,1.24145,22600000.0
2009-01-23 02:05:00,1.24135,1.24165,1.24085,1.2416,28000000.0
2009-01-23 02:06:00,1.24165,1.2419,1.24085,1.24175,22800000.0
2009-01-23 02:07:00,1.2414,1.24145,1.24095,1.24145,11400000.0
2009-01-23 02:08:00,1.2416,1.242,1.24135,1.242,18200000.0
2009-01-23 02:09:00,1.24205,1.24205,1.2416,1.24195,11400000.0
2009-01-23 02:10:00,1.2421,1.2421,1.24145,1.24185,26800000.0
2009-01-23 02:11:00,1.2417,1.24195,1.2416,1.24195,16800000.0
2009-01-23 02:12:00,1.2419,1.2423,1.2414,1.242,38200000.0
2009-01-23 02:13:00,1.2417,1.2425,1.24135,1.2424,36000000.0
2009-01-23 02:14:00,1.24255,1.24275,1.2422,1.2427,17000000.0
2009-01-23 02:15:00,1.2425,1.24275,1.24215,1.24225,27800000.0
2009-01-23 02:16:00,1.24235,1.24255,1.2408,1.2415,77400000.0
2009-01-23 02:17:00,1.24155,1.24175,1.2401,1.2401,24200000.0
2009-01-23 02:18:00,1.2401,1.24085,1.24,1.2406,39600000.0
2009-01-23 02:19:00,1.2407,1.24115,1.2407,1.24115,16200000.0
2009-01-23 02:20:00,1.24115,1.2428,1.241,1.2414,63600000.0
2009-01-23 02:21:00,1.2414,1.2415,1.23985,1.24005,57200000.0
2009-01-23 02:22:00,1.24005,1.24115,1.24005,1.24075,69800000.0
2009-01-23 02:23:00,1.2407,1.2407,1.24035,1.24055,77600000.0
2009-01-23 02:24:00,1.24025,1.24035,1.2401,1.24015,39600000.0
2009-01-23 02:25:00,1.2402,1.241,1.23995,1.2401,62000000.0
2009-01-23 02:26:00,1.24005,1.24055,1.2397,1.24055,38200000.0
2009-01-23 02:27:00,1.24035,1.24045,1.2397,1.2401,44000000.0
2009-01-23 02:28:00,1.24015,1.24015,1.23965,1.2399,28200000.0
2009-01-23 02:29:00,1.23985,1.23985,1.23795,1.23845,41600000.0
2009-01-23 02:30:00,1.23835,1.23965,1.23835,1.23955,25800000.0
2009-01-23 02:31:00,1.2394,1.23955,1.23915,1.23925,22400000.0
2009-01-23 02:32:00,1.2391,1.23935,1.23865,1.23905,28000000.0
2009-01-23 02:33:00,1.239,1.2401,1.2389,1.2391,37800000.0
2009-01-23 02:34:00,1.2387,1.2395,1.2375,1.23895,45000000.0
2009-01-23 02:35:00,1.23905,1.2394,1.2385,1.23895,62600000.0
2009-01-23 02:36:00,1.239,1.23925,1.2386,1.2389,66400000.0
2009-01-23 02:37:00,1.2391,1.2394,1.2387,1.23935,29400000.0
2009-01-23 02:38:00,1.2383,1.23895,1.23785,1.23855,31000000.0
2009-01-23 02:39:00,1.23875,1.23875,1.237,1.2383,50000000.0
2009-01-23 02:40:00,1.2383,1.23855,1.2373,1.2373,57000000.0
2009-01-23 02:41:00,1.2375,1.2393,1.2375,1.2383,93000000.0
2009-01-23 02:42:00,1.23815,1.23855,1.23805,1.23855,14000000.0
2009-01-23 02:43:00,1.2385,1.23865,1.2385,1.23865,5600000.0
2009-01-23 02:44:00,1.23865,1.23865,1.2368,1.23815,29800000.0
2009-01-23 02:45:00,1.2378,1.23875,1.23775,1.23815,49000000.0
2009-01-23 02:46:00,1.23815,1.23885,1.238,1.23885,18200000.0
2009-01-23 02:47:00,1.2388,1.239,1.23853,1.239,13400000.0
2009-01-23 02:48:00,1.239,1.2395,1.2388,1.2389,34000000.0
2009-01-23 02:49:00,1.23895,1.23955,1.23895,1.23895,18800000.0
2009-01-23 02:50:00,1.2395,1.24,1.2391,1.23925,39600000.0
2009-01-23 02:51:00,1.23955,1.23955,1.23835,1.23865,60000000.0
2009-01-23 02:52:00,1.23865,1.23875,1.23815,1.2383,55400000.0
2009-01-23 02:53:00,1.2383,1.23865,1.2381,1.23865,33400000.0
2009-01-23 02:54:00,1.2381,1.2392,1.23808,1.23835,25400000.0
2009-01-23 02:55:00,1.2392,1.2395,1.23833,1.2389,57200000.0
2009-01-23 02:56:00,1.2388,1.24025,1.23875,1.24025,48000000.0
2009-01-23 02:57:00,1.24045,1.2409,1.23895,1.2395,116400000.0
2009-01-23 02:58:00,1.2397,1.2397,1.2394,1.2394,16800000.0
2009-01-23 02:59:00,1.2392,1.2394,1.2382,1.2382,17400000.0
2009-01-23 03:00:00,1.2382,1.23885,1.2382,1.2382,11600000.0
2009-01-23 03:01:00,1.23805,1.2389,1.23805,1.23855,23400000.0
2009-01-23 03:02:00,1.23865,1.239,1.2383,1.2383,12800000.0
2009-01-23 03:03:00,1.2383,1.23865,1.2383,1.23845,17200000.0
2009-01-23 03:04:00,1.23845,1.23875,1.2379,1.23875,9800000.0
2009-01-23 03:05:00,1.23875,1.2393,1.2378,1.23835,31000000.0
2009-01-23 03:06:00,1.2382,1.23895,1.2381,1.2387,29400000.0
2009-01-23 03:07:00,1.2384,1.2384,1.23815,1.2382,8400000.0
2009-01-23 03:08:00,1.23815,1.23835,1.23755,1.2378,31000000.0
2009-01-23 03:09:00,1.2379,1.2385,1.2361,1.23715,54800000.0
2009-01-23 03:10:00,1.23715,1.2376,1.2368,1.2368,20200000.0
2009-01-23 03:11:00,1.2367,1.2367,1.2366,1.2366,12600000.0
2009-01-23 03:12:00,1.23665,1.23665,1.2361,1.23625,15600000.0
2009-01-23 03:13:00,1.2361,1.23615,1.23355,1.2339,56200000.0
2009-01-23 03:14:00,1.2339,1.23485,1.23335,1.23345,48000000.0
2009-01-23 03:15:00,1.23345,1.23515,1.23345,1.23515,39200000.0
2009-01-23 03:16:00,1.23555,1.23585,1.23505,1.23525,47600000.0
2009-01-23 03:17:00,1.2351,1.23515,1.23505,1.23515,18200000.0
2009-01-23 03:18:00,1.23515,1.2361,1.2349,1.2361,53200000.0
2009-01-23 03:19:00,1.2361,1.2361,1.2345,1.23565,65800000.0
2009-01-23 03:20:00,1.2356,1.23645,1.23445,1.23445,68000000.0
2009-01-23 03:21:00,1.23445,1.235,1.23405,1.2348,37200000.0
2009-01-23 03:22:00,1.235,1.23505,1.23475,1.23505,20400000.0
2009-01-23 03:23:00,1.23515,1.2352,1.2348,1.2352,18200000.0
2009-01-23 03:24:00,1.23495,1.2353,1.23455,1.2353,18200000.0
2009-01-23 03:25:00,1.2354,1.23555,1.2348,1.2351,23200000.0
2009-01-23 03:26:00,1.235,1.2351,1.23435,1.2351,38400000.0
2009-01-23 03:27:00,1.2349,1.235,1.2346,1.23485,31000000.0
2009-01-23 03:28:00,1.23515,1.2353,1.23465,1.2353,22400000.0
2009-01-23 03:29:00,1.2352,1.23525,1.23475,1.23495,38200000.0
2009-01-23 03:30:00,1.235,1.2352,1.2348,1.2352,7000000.0
2009-01-23 03:31:00,1.235,1.2351,1.235,1.2351,15200000.0
2009-01-23 03:32:00,1.23515,1.2355,1.23515,1.2355,12000000.0
2009-01-23 03:33:00,1.2358,1.236,1.23575,1.23575,7000000.0
2009-01-23 03:34:00,1.2356,1.2356,1.2354,1.2354,7200000.0
2009-01-23 03:35:00,1.2354,1.23555,1.23535,1.23555,5600000.0
2009-01-23 03:36:00,1.23545,1.23545,1.2344,1.23445,30600000.0
2009-01-23 03:37:00,1.23455,1.23545,1.2344,1.23545,20000000.0
2009-01-23 03:38:00,1.23545,1.23555,1.23525,1.23535,15600000.0
2009-01-23 03:39:00,1.23535,1.23565,1.2351,1.23565,7000000.0
2009-01-23 03:40:00,1.23575,1.23575,1.2351,1.23575,17000000.0
2009-01-23 03:41:00,1.23495,1.2353,1.2345,1.2353,42200000.0
2009-01-23 03:42:00,1.2353,1.23585,1.23485,1.2355,26600000.0
2009-01-23 03:43:00,1.2354,1.236,1.2354,1.23545,9800000.0
2009-01-23 03:44:00,1.2355,1.23575,1.2355,1.23575,15400000.0
2009-01-23 03:45:00,1.23575,1.23635,1.23565,1.23635,11200000.0
2009-01-23 03:46:00,1.23645,1.23745,1.23578,1.2366,57600000.0
2009-01-23 03:47:00,1.2365,1.2365,1.23595,1.23595,16800000.0
2009-01-23 03:48:00,1.23605,1.2365,1.23565,1.2363,38000000.0
2009-01-23 03:49:00,1.2361,1.23695,1.2356,1.2359,54600000.0
2009-01-23 03:50:00,1.23625,1.23635,1.2358,1.2362,22000000.0
2009-01-23 03:51:00,1.236,1.23635,1.236,1.23615,14000000.0
2009-01-23 03:52:00,1.2362,1.23675,1.23615,1.2366,41200000.0
2009-01-23 03:53:00,1.23675,1.2371,1.23675,1.2371,15800000.0
2009-01-23 03:54:00,1.2371,1.2371,1.23645,1.2367,23600000.0
2009-01-23 03:55:00,1.23675,1.2369,1.23655,1.2369,16600000.0
2009-01-23 03:56:00,1.23685,1.2379,1.23685,1.23735,29800000.0
2009-01-23 03:57:00,1.2374,1.2391,1.2374,1.23795,78400000.0
2009-01-23 03:58:00,1.23795,1.238,1.2375,1.23775,27200000.0
2009-01-23 03:59:00,1.23775,1.2378,1.23775,1.23775,12800000.0
2009-01-23 04:00:00,1.23775,1.2387,1.23775,1.23865,24400000.0
2009-01-23 04:01:00,1.23865,1.2389,1.23775,1.23775,20800000.0
2009-01-23 04:02:00,1.2379,1.2385,1.23725,1.23755,53600000.0
2009-01-23 04:03:00,1.2377,1.2382,1.2375,1.2382,19600000.0
2009-01-23 04:04:00,1.23835,1.23885,1.238,1.2381,30000000.0
2009-01-23 04:05:00,1.2383,1.2391,1.2383,1.2386,34800000.0
2009-01-23 04:06:00,1.2383,1.2384,1.2363,1.23755,67200000.0
2009-01-23 04:07:00,1.2378,1.23805,1.237,1.2374,57600000.0
2009-01-23 04:08:00,1.2374,1.23755,1.23675,1.23675,54400000.0
2009-01-23 04:09:00,1.23685,1.2371,1.2362,1.2362,27200000.0
2009-01-23 04:10:00,1.2362,1.23685,1.23605,1.23645,55600000.0
2009-01-23 04:11:00,1.23645,1.23655,1.23595,1.23595,49200000.0
2009-01-23 04:12:00,1.23595,1.23655,1.2357,1.2362,46000000.0
2009-01-23 04:13:00,1.2362,1.2366,1.2362,1.2366,25600000.0
2009-01-23 04:14:00,1.2366,1.2372,1.23625,1.23655,74600000.0
2009-01-23 04:15:00,1.23635,1.23635,1.23585,1.23625,63400000.0
2009-01-23 04:16:00,1.23625,1.2364,1.23585,1.2364,38200000.0
2009-01-23 04:17:00,1.23635,1.23665,1.23635,1.2364,11000000.0
2009-01-23 04:18:00,1.2364,1.2375,1.2364,1.2373,33000000.0
2009-01-23 04:19:00,1.2373,1.2373,1.2369,1.2369,12400000.0
2009-01-23 04:20:00,1.2369,1.23775,1.2369,1.23775,17200000.0
2009-01-23 04:21:00,1.2375,1.2379,1.2375,1.2379,12600000.0
2009-01-23 04:22:00,1.2379,1.2379,1.23745,1.23765,26800000.0
2009-01-23 04:23:00,1.23755,1.23795,1.23755,1.23785,11200000.0
2009-01-23 04:24:00,1.23795,1.2385,1.23795,1.2383,24800000.0
2009-01-23 04:25:00,1.2383,1.23865,1.23805,1.2386,29000000.0
2009-01-23 04:26:00,1.23845,1.23865,1.23795,1.23855,46000000.0
2009-01-23 04:27:00,1.23855,1.239,1.2384,1.2388,30000000.0
2009-01-23 04:28:00,1.2386,1.2386,1.23835,1.23835,16600000.0
2009-01-23 04:29:00,1.2385,1.2385,1.23835,1.23835,9400000.0
2009-01-23 04:30:00,1.23835,1.23845,1.23835,1.2384,17800000.0
2009-01-23 04:31:00,1.23835,1.2384,1.2382,1.2382,12400000.0
2009-01-23 04:32:00,1.2382,1.23825,1.2382,1.23825,4600000.0
2009-01-23 04:33:00,1.2382,1.2386,1.23815,1.23855,38200000.0
2009-01-23 04:34:00,1.2385,1.2385,1.238,1.23825,28600000.0
2009-01-23 04:35:00,1.23825,1.2385,1.23775,1.23815,33200000.0
2009-01-23 04:36:00,1.23835,1.23835,1.2377,1.238,33400000.0
2009-01-23 04:37:00,1.238,1.238,1.2379,1.23795,18000000.0
2009-01-23 04:38:00,1.23795,1.2384,1.23795,1.23805,25800000.0
2009-01-23 04:39:00,1.2379,1.23815,1.2377,1.23775,43000000.0
2009-01-23 04:40:00,1.2378,1.2378,1.2371,1.23735,44000000.0
2009-01-23 04:41:00,1.2371,1.2372,1.23655,1.23655,49800000.0
2009-01-23 04:42:00,1.23685,1.2377,1.23655,1.23715,43800000.0
2009-01-23 04:43:00,1.23715,1.23715,1.23655,1.23655,37000000.0
2009-01-23 04:44:00,1.2365,1.23675,1.2359,1.2359,54800000.0
2009-01-23 04:45:00,1.23615,1.23615,1.2359,1.2359,13200000.0
2009-01-23 04:46:00,1.23615,1.23635,1.2359,1.23635,24200000.0
2009-01-23 04:47:00,1.23635,1.2369,1.23635,1.2364,52000000.0
2009-01-23 04:48:00,1.2364,1.2364,1.2362,1.2362,15600000.0
2009-01-23 04:49:00,1.23625,1.23655,1.23625,1.23655,7000000.0
2009-01-23 04:50:00,1.23675,1.2372,1.23665,1.23685,46000000.0
2009-01-23 04:51:00,1.23675,1.2371,1.23665,1.23675,27400000.0
2009-01-23 04:52:00,1.23637,1.23637,1.2353,1.2361,39600000.0
2009-01-23 04:53:00,1.23595,1.2366,1.23595,1.23615,14200000.0
2009-01-23 04:54:00,1.23595,1.2364,1.23445,1.2364,36800000.0
2009-01-23 04:55:00,1.23625,1.2364,1.23575,1.2358,33600000.0
2009-01-23 04:56:00,1.23585,1.23625,1.23585,1.236,21200000.0
2009-01-23 04:57:00,1.2359,1.236,1.2351,1.2352,28200000.0
2009-01-23 04:58:00,1.2351,1.23585,1.23485,1.23515,46800000.0
2009-01-23 04:59:00,1.23525,1.23525,1.2351,1.2352,20200000.0
2009-01-23 05:00:00,1.2351,1.2359,1.2351,1.2359,27200000.0
2009-01-23 05:01:00,1.2358,1.2359,1.2352,1.23555,13200000.0
2009-01-23 05:02:00,1.23555,1.23555,1.23435,1.23435,23600000.0
2009-01-23 05:03:00,1.23425,1.2352,1.2342,1.23465,45800000.0
2009-01-23 05:04:00,1.2348,1.23505,1.23455,1.235,34000000.0
2009-01-23 05:05:00,1.23505,1.23615,1.23485,1.23495,59400000.0
2009-01-23 05:06:00,1.23495,1.23575,1.2347,1.23555,23600000.0
2009-01-23 05:07:00,1.23535,1.23535,1.2344,1.2348,41800000.0
2009-01-23 05:08:00,1.23465,1.2361,1.23445,1.2358,42200000.0
2009-01-23 05:09:00,1.236,1.2366,1.2359,1.23635,15400000.0
2009-01-23 05:10:00,1.23635,1.23635,1.2357,1.23615,30600000.0
2009-01-23 05:11:00,1.23635,1.23655,1.23575,1.2359,22400000.0
2009-01-23 05:12:00,1.2361,1.23765,1.2361,1.2376,30800000.0
2009-01-23 05:13:00,1.2375,1.23795,1.23725,1.23795,55600000.0
2009-01-23 05:14:00,1.2379,1.2381,1.2373,1.2373,46200000.0
2009-01-23 05:15:00,1.23735,1.23805,1.23735,1.23805,8600000.0
2009-01-23 05:16:00,1.2381,1.2382,1.238,1.23815,18000000.0
2009-01-23 05:17:00,1.2381,1.2381,1.23755,1.23795,38000000.0
2009-01-23 05:18:00,1.2381,1.2384,1.23775,1.2382,56200000.0
2009-01-23 05:19:00,1.2382,1.23845,1.2381,1.2383,66600000.0
2009-01-23 05:20:00,1.23825,1.23855,1.2379,1.2382,21600000.0
2009-01-23 05:21:00,1.2382,1.23865,1.23815,1.2386,13200000.0
2009-01-23 05:22:00,1.23865,1.23865,1.23805,1.2382,26800000.0
2009-01-23 05:23:00,1.2382,1.2382,1.23785,1.23785,57800000.0
2009-01-23 05:24:00,1.2377,1.23805,1.2377,1.2377,65600000.0
2009-01-23 05:25:00,1.23755,1.23825,1.2374,1.2381,63400000.0
2009-01-23 05:26:00,1.23815,1.23835,1.23695,1.23695,66000000.0
2009-01-23 05:27:00,1.23695,1.2376,1.23675,1.23695,72000000.0
2009-01-23 05:28:00,1.23695,1.2375,1.23675,1.2375,49800000.0
2009-01-23 05:29:00,1.2375,1.2375,1.2365,1.2366,33000000.0
2009-01-23 05:30:00,1.23655,1.2372,1.23655,1.2372,37600000.0
2009-01-23 05:31:00,1.23715,1.2377,1.23715,1.23765,19800000.0
2009-01-23 05:32:00,1.2377,1.23825,1.2374,1.2374,29600000.0
2009-01-23 05:33:00,1.2374,1.2374,1.2372,1.2372,14800000.0
2009-01-23 05:34:00,1.2373,1.23735,1.23725,1.23735,17200000.0
2009-01-23 05:35:00,1.2376,1.23765,1.2361,1.2361,45400000.0
2009-01-23 05:36:00,1.23565,1.23605,1.23405,1.235,108600000.0
2009-01-23 05:37:00,1.23495,1.236,1.23455,1.23485,49400000.0
2009-01-23 05:38:00,1.23485,1.2356,1.23485,1.23485,9400000.0
2009-01-23 05:39:00,1.23565,1.23705,1.2348,1.2348,54300000.0
2009-01-23 05:40:00,1.2349,1.236,1.2349,1.236,38600000.0
2009-01-23 05:41:00,1.236,1.23685,1.23575,1.23685,13200000.0
2009-01-23 05:42:00,1.23685,1.23685,1.2349,1.2355,34000000.0
2009-01-23 05:43:00,1.2355,1.2355,1.2355,1.2355,1600000.0
2009-01-23 05:44:00,1.23575,1.23575,1.23455,1.235,35800000.0
2009-01-23 05:45:00,1.235,1.23645,1.23465,1.235,61000000.0
2009-01-23 05:46:00,1.235,1.23505,1.2343,1.23475,29000000.0
2009-01-23 05:47:00,1.23475,1.23495,1.23475,1.2349,8400000.0
2009-01-23 05:48:00,1.23495,1.23555,1.23495,1.23555,10000000.0
2009-01-23 05:49:00,1.2356,1.2356,1.23555,1.23555,14000000.0
2009-01-23 05:50:00,1.2357,1.2357,1.23505,1.23505,11200000.0
2009-01-23 05:51:00,1.2351,1.23575,1.2351,1.23555,11800000.0
2009-01-23 05:52:00,1.2354,1.2355,1.2343,1.23515,48600000.0
2009-01-23 05:53:00,1.2356,1.2372,1.23555,1.2367,21400000.0
2009-01-23 05:54:00,1.23635,1.2367,1.23625,1.23645,12200000.0
2009-01-23 05:55:00,1.2365,1.2369,1.2355,1.2369,23600000.0
2009-01-23 05:56:00,1.237,1.237,1.2362,1.2362,28400000.0
2009-01-23 05:57:00,1.23615,1.2362,1.23565,1.23585,17400000.0
2009-01-23 05:58:00,1.236,1.23615,1.2358,1.2358,23000000.0
2009-01-23 05:59:00,1.23585,1.23615,1.23545,1.2358,44800000.0
2009-01-23 06:00:00,1.2355,1.2357,1.2351,1.2357,23400000.0
2009-01-23 06:01:00,1.23555,1.23565,1.23485,1.23495,28000000.0
2009-01-23 06:02:00,1.23535,1.23625,1.23465,1.23625,40000000.0
2009-01-23 06:03:00,1.23615,1.23615,1.2354,1.23545,18800000.0
2009-01-23 06:04:00,1.2357,1.23625,1.2355,1.2357,22200000.0
2009-01-23 06:05:00,1.2358,1.23635,1.2358,1.23635,17200000.0
2009-01-23 06:06:00,1.23635,1.2365,1.2356,1.23645,18600000.0
2009-01-23 06:07:00,1.23645,1.23645,1.23605,1.23635,11000000.0
2009-01-23 06:08:00,1.23645,1.2369,1.2362,1.2369,10200000.0
2009-01-23 06:09:00,1.23705,1.23725,1.23685,1.2372,15400000.0
2009-01-23 06:10:00,1.2371,1.2373,1.23595,1.23605,41600000.0
2009-01-23 06:11:00,1.23695,1.23695,1.23605,1.23635,26000000.0
2009-01-23 06:12:00,1.23635,1.237,1.23595,1.237,27800000.0
2009-01-23 06:13:00,1.2368,1.23725,1.23615,1.23665,28400000.0
2009-01-23 06:14:00,1.23635,1.23645,1.2357,1.2358,54600000.0
2009-01-23 06:15:00,1.2357,1.2361,1.235,1.2359,26800000.0
2009-01-23 06:16:00,1.2357,1.2357,1.2349,1.2349,14000000.0
2009-01-23 06:17:00,1.23485,1.2359,1.23445,1.2356,23200000.0
2009-01-23 06:18:00,1.23535,1.2354,1.2352,1.2354,14400000.0
2009-01-23 06:19:00,1.2353,1.23535,1.23475,1.23475,15800000.0
2009-01-23 06:20:00,1.23485,1.2353,1.23485,1.2353,10400000.0
2009-01-23 06:21:00,1.2353,1.23545,1.2351,1.2351,7000000.0
2009-01-23 06:22:00,1.235,1.2357,1.23475,1.2355,26000000.0
2009-01-23 06:23:00,1.2363,1.2363,1.2345,1.23455,77800000.0
2009-01-23 06:24:00,1.23455,1.23625,1.23445,1.2354,67800000.0
2009-01-23 06:25:00,1.2354,1.2354,1.23475,1.2353,46400000.0
2009-01-23 06:26:00,1.2353,1.2353,1.23405,1.23505,81400000.0
2009-01-23 06:27:00,1.23515,1.2353,1.2342,1.2344,54400000.0
2009-01-23 06:28:00,1.23435,1.23445,1.23425,1.23435,16000000.0
2009-01-23 06:29:00,1.23435,1.23455,1.23395,1.23455,35400000.0
2009-01-23 06:30:00,1.2347,1.2349,1.23415,1.2347,54000000.0
2009-01-23 06:31:00,1.23465,1.23485,1.23465,1.2348,14200000.0
2009-01-23 06:32:00,1.23525,1.2353,1.23485,1.23485,14200000.0
2009-01-23 06:33:00,1.23475,1.23475,1.2341,1.2341,14000000.0
2009-01-23 06:34:00,1.234,1.23435,1.234,1.23435,12800000.0
2009-01-23 06:35:00,1.2345,1.23455,1.2339,1.23415,40200000.0
2009-01-23 06:36:00,1.23405,1.23455,1.2339,1.2343,22400000.0
2009-01-23 06:37:00,1.2343,1.23455,1.23415,1.2345,14000000.0
2009-01-23 06:38:00,1.23455,1.23495,1.23415,1.2349,31400000.0
2009-01-23 06:39:00,1.23495,1.2351,1.2349,1.2349,14000000.0
2009-01-23 06:40:00,1.2347,1.2347,1.23415,1.2343,23400000.0
2009-01-23 06:41:00,1.23425,1.2345,1.2341,1.2341,33600000.0
2009-01-23 06:42:00,1.2341,1.23445,1.2341,1.2341,28400000.0
2009-01-23 06:43:00,1.2343,1.23455,1.234,1.2344,45600000.0
2009-01-23 06:44:00,1.2345,1.2347,1.2342,1.23455,42600000.0
2009-01-23 06:45:00,1.23465,1.2351,1.2345,1.23475,36600000.0
2009-01-23 06:46:00,1.23475,1.23495,1.2342,1.23425,24000000.0
2009-01-23 06:47:00,1.23425,1.23485,1.2341,1.2343,38600000.0
2009-01-23 06:48:00,1.2344,1.2346,1.2341,1.2345,42000000.0
2009-01-23 06:49:00,1.23445,1.23465,1.23385,1.23465,39200000.0
2009-01-23 06:50:00,1.2348,1.23485,1.23365,1.2347,48200000.0
2009-01-23 06:51:00,1.23455,1.2352,1.23415,1.23415,43100000.0
2009-01-23 06:52:00,1.2341,1.2346,1.2333,1.2346,58000000.0
2009-01-23 06:53:00,1.23465,1.2358,1.23375,1.235,82600000.0
2009-01-23 06:54:00,1.23495,1.23565,1.2346,1.235,80200000.0
2009-01-23 06:55:00,1.23535,1.23575,1.235,1.23505,39800000.0
2009-01-23 06:56:00,1.2352,1.2357,1.235,1.235,26600000.0
2009-01-23 06:57:00,1.23525,1.23535,1.2347,1.23505,22800000.0
2009-01-23 06:58:00,1.23505,1.23525,1.23315,1.2346,88400000.0
2009-01-23 06:59:00,1.23465,1.2355,1.23445,1.23525,88800000.0
2009-01-23 07:00:00,1.2353,1.2359,1.2348,1.2359,74000000.0
2009-01-23 07:01:00,1.2356,1.23605,1.23515,1.23585,42200000.0
2009-01-23 07:02:00,1.23545,1.2369,1.23535,1.236,61200000.0
2009-01-23 07:03:00,1.236,1.236,1.2352,1.2354,43800000.0
2009-01-23 07:04:00,1.23575,1.23595,1.23485,1.23485,26600000.0
2009-01-23 07:05:00,1.2357,1.23595,1.23445,1.23595,63600000.0
2009-01-23 07:06:00,1.23585,1.2359,1.23535,1.2359,29000000.0
2009-01-23 07:07:00,1.2357,1.23685,1.23565,1.23565,54400000.0
2009-01-23 07:08:00,1.23595,1.2365,1.2359,1.2364,14200000.0
2009-01-23 07:09:00,1.2359,1.23685,1.2359,1.2363,32200000.0
2009-01-23 07:10:00,1.236,1.2364,1.2358,1.2362,32400000.0
2009-01-23 07:11:00,1.23605,1.2362,1.23605,1.2362,2800000.0
2009-01-23 07:12:00,1.23605,1.2362,1.2358,1.2359,28600000.0
2009-01-23 07:13:00,1.23595,1.23595,1.2352,1.2358,21800000.0
2009-01-23 07:14:00,1.23625,1.23625,1.23565,1.23565,25600000.0
2009-01-23 07:15:00,1.23585,1.23725,1.23585,1.23725,54800000.0
2009-01-23 07:16:00,1.23715,1.23715,1.23655,1.23685,19800000.0
2009-01-23 07:17:00,1.23675,1.2372,1.23495,1.2367,59400000.0
2009-01-23 07:18:00,1.2366,1.23685,1.236,1.23685,36200000.0
2009-01-23 07:19:00,1.23675,1.2369,1.2363,1.2363,15800000.0
2009-01-23 07:20:00,1.23615,1.23615,1.2355,1.23565,29000000.0
2009-01-23 07:21:00,1.23575,1.23595,1.23515,1.23595,17600000.0
2009-01-23 07:22:00,1.236,1.236,1.23555,1.236,11200000.0
2009-01-23 07:23:00,1.2356,1.2356,1.2346,1.2347,51200000.0
2009-01-23 07:24:00,1.2346,1.2346,1.2336,1.23405,34400000.0
2009-01-23 07:25:00,1.23405,1.23475,1.23405,1.23475,10000000.0
2009-01-23 07:26:00,1.23475,1.23505,1.23325,1.2334,26800000.0
2009-01-23 07:27:00,1.23325,1.2336,1.23125,1.23325,68200000.0
2009-01-23 07:28:00,1.23325,1.2336,1.23185,1.23295,59200000.0
2009-01-23 07:29:00,1.23295,1.23325,1.23235,1.23255,25600000.0
2009-01-23 07:30:00,1.23275,1.2331,1.23235,1.2325,25200000.0
2009-01-23 07:31:00,1.23255,1.23285,1.23255,1.2327,16800000.0
2009-01-23 07:32:00,1.23265,1.23435,1.232,1.23415,48600000.0
2009-01-23 07:33:00,1.23405,1.23475,1.2332,1.23325,79800000.0
2009-01-23 07:34:00,1.2332,1.2342,1.23295,1.2339,65000000.0
2009-01-23 07:35:00,1.23395,1.23395,1.2331,1.2331,17400000.0
2009-01-23 07:36:00,1.2331,1.23385,1.2324,1.23345,40600000.0
2009-01-23 07:37:00,1.2334,1.23355,1.23245,1.2329,60800000.0
2009-01-23 07:38:00,1.23265,1.2329,1.23265,1.2329,7000000.0
2009-01-23 07:39:00,1.2329,1.2329,1.2329,1.2329,1400000.0
2009-01-23 07:40:00,1.23285,1.2335,1.23285,1.2335,15800000.0
2009-01-23 07:41:00,1.23385,1.23475,1.233,1.2332,14000000.0
2009-01-23 07:42:00,1.23315,1.2334,1.23275,1.233,47600000.0
2009-01-23 07:43:00,1.233,1.23355,1.23225,1.23285,39400000.0
2009-01-23 07:44:00,1.23285,1.23285,1.2321,1.23225,20000000.0
2009-01-23 07:45:00,1.2324,1.2324,1.2321,1.23225,5600000.0
2009-01-23 07:46:00,1.23225,1.2323,1.2316,1.2316,42400000.0
2009-01-23 07:47:00,1.2316,1.23205,1.23145,1.23145,53400000.0
2009-01-23 07:48:00,1.2318,1.23205,1.23175,1.2318,20000000.0
2009-01-23 07:49:00,1.2318,1.232,1.2315,1.2317,39400000.0
2009-01-23 07:50:00,1.2317,1.23175,1.23115,1.23155,26600000.0
2009-01-23 07:51:00,1.23105,1.23145,1.23105,1.23135,26600000.0
2009-01-23 07:52:00,1.23125,1.2314,1.23095,1.23115,32200000.0
2009-01-23 07:53:00,1.231,1.23115,1.23085,1.23095,22400000.0
2009-01-23 07:54:00,1.23095,1.2311,1.2303,1.2307,35200000.0
2009-01-23 07:55:00,1.23075,1.23095,1.23045,1.2307,58400000.0
2009-01-23 07:56:00,1.2306,1.2316,1.2305,1.23145,54600000.0
2009-01-23 07:57:00,1.2315,1.23175,1.23065,1.2313,43600000.0
2009-01-23 07:58:00,1.2312,1.2314,1.23055,1.23105,57800000.0
2009-01-23 07:59:00,1.23105,1.23115,1.23075,1.23075,32200000.0
2009-01-23 08:00:00,1.2307,1.23115,1.2307,1.23115,16800000.0
2009-01-23 08:01:00,1.2311,1.23205,1.23102,1.23175,14000000.0
2009-01-23 08:02:00,1.23155,1.2319,1.2314,1.23185,11200000.0
2009-01-23 08:03:00,1.2319,1.2319,1.23155,1.23155,36400000.0
2009-01-23 08:04:00,1.23155,1.23175,1.2315,1.2316,15400000.0
2009-01-23 08:05:00,1.2316,1.232,1.23113,1.23155,15400000.0
2009-01-23 08:06:00,1.23135,1.23155,1.23115,1.23135,14000000.0
2009-01-23 08:07:00,1.23135,1.23135,1.23135,1.23135,4200000.0
2009-01-23 08:08:00,1.23155,1.23185,1.2308,1.2311,61800000.0
2009-01-23 08:09:00,1.2311,1.23115,1.2298,1.2298,54200000.0
2009-01-23 08:10:00,1.2294,1.23005,1.22895,1.22915,57600000.0
2009-01-23 08:11:00,1.22955,1.2304,1.22942,1.2304,68800000.0
2009-01-23 08:12:00,1.2306,1.23105,1.23015,1.23105,23400000.0
2009-01-23 08:13:00,1.23105,1.2312,1.23015,1.23025,33400000.0
2009-01-23 08:14:00,1.23015,1.231,1.23015,1.2309,43600000.0
2009-01-23 08:15:00,1.23075,1.23165,1.2304,1.2312,88600000.0
2009-01-23 08:16:00,1.2311,1.23315,1.2307,1.2311,120000000.0
2009-01-23 08:17:00,1.23135,1.23135,1.22975,1.23025,89200000.0
2009-01-23 08:18:00,1.23,1.2323,1.2299,1.2321,50200000.0
2009-01-23 08:19:00,1.2321,1.23265,1.2303,1.2318,37000000.0
2009-01-23 08:20:00,1.2323,1.23275,1.231,1.231,56200000.0
2009-01-23 08:21:00,1.2309,1.231,1.2309,1.2309,8000000.0
2009-01-23 08:22:00,1.231,1.23105,1.23005,1.2303,54400000.0
2009-01-23 08:23:00,1.23025,1.23105,1.23025,1.231,23400000.0
2009-01-23 08:24:00,1.231,1.233,1.231,1.2327,56200000.0
2009-01-23 08:25:00,1.23265,1.23305,1.23215,1.23305,69000000.0
2009-01-23 08:26:00,1.23305,1.23305,1.2312,1.2316,103200000.0
2009-01-23 08:27:00,1.2316,1.23185,1.23045,1.23105,68800000.0
2009-01-23 08:28:00,1.23095,1.2319,1.23045,1.23185,73800000.0
2009-01-23 08:29:00,1.2315,1.2323,1.2307,1.231,102800000.0
2009-01-23 08:30:00,1.231,1.2314,1.22995,1.23045,63400000.0
2009-01-23 08:31:00,1.23035,1.2315,1.22985,1.23035,39800000.0
2009-01-23 08:32:00,1.2304,1.2313,1.2301,1.2304,52600000.0
2009-01-23 08:33:00,1.2304,1.2309,1.23035,1.2308,17200000.0
2009-01-23 08:34:00,1.23005,1.23125,1.23005,1.23105,30400000.0
2009-01-23 08:35:00,1.23105,1.23115,1.23055,1.23075,24000000.0
2009-01-23 08:36:00,1.23065,1.23075,1.23035,1.23075,6400000.0
2009-01-23 08:37:00,1.23085,1.23225,1.23085,1.2313,28800000.0
2009-01-23 08:38:00,1.2314,1.2314,1.23095,1.23095,6400000.0
2009-01-23 08:39:00,1.23105,1.23195,1.23105,1.23195,17200000.0
2009-01-23 08:40:00,1.2315,1.23185,1.2315,1.2316,16000000.0
2009-01-23 08:41:00,1.23165,1.23165,1.2315,1.2315,8000000.0
2009-01-23 08:42:00,1.2318,1.23225,1.23125,1.2317,67600000.0
2009-01-23 08:43:00,1.23195,1.23205,1.2318,1.23205,27200000.0
2009-01-23 08:44:00,1.23195,1.23255,1.2319,1.2325,20000000.0
2009-01-23 08:45:00,1.2325,1.2335,1.2321,1.2321,27200000.0
2009-01-23 08:46:00,1.2321,1.23215,1.232,1.23205,7800000.0
2009-01-23 08:47:00,1.232,1.2329,1.232,1.2328,24000000.0
2009-01-23 08:48:00,1.2327,1.2328,1.232,1.23235,30800000.0
2009-01-23 08:49:00,1.2323,1.23245,1.23185,1.232,29800000.0
2009-01-23 08:50:00,1.2317,1.2317,1.2298,1.2301,58600000.0
2009-01-23 08:51:00,1.2301,1.2301,1.22975,1.22995,19200000.0
2009-01-23 08:52:00,1.22995,1.23025,1.22995,1.23025,12400000.0
2009-01-23 08:53:00,1.23035,1.23135,1.23035,1.2313,32000000.0
2009-01-23 08:54:00,1.23135,1.2317,1.2312,1.23125,24400000.0
2009-01-23 08:55:00,1.2314,1.23155,1.23115,1.2314,27200000.0
2009-01-23 08:56:00,1.2313,1.23155,1.2312,1.23155,62000000.0
2009-01-23 08:57:00,1.23165,1.2317,1.2312,1.2315,24800000.0
2009-01-23 08:58:00,1.2314,1.2338,1.2314,1.2326,41600000.0
2009-01-23 08:59:00,1.2325,1.23255,1.23195,1.2324,17200000.0
2009-01-23 09:00:00,1.2326,1.2326,1.23135,1.2319,46200000.0
2009-01-23 09:01:00,1.23175,1.2322,1.2317,1.232,55000000.0
2009-01-23 09:02:00,1.2325,1.2338,1.2325,1.2333,36600000.0
2009-01-23 09:03:00,1.2333,1.2333,1.2322,1.2329,101800000.0
2009-01-23 09:04:00,1.2329,1.23425,1.23275,1.2329,80800000.0
2009-01-23 09:05:00,1.2328,1.23365,1.23265,1.2334,88800000.0
2009-01-23 09:06:00,1.23325,1.2339,1.2324,1.2324,108200000.0
2009-01-23 09:07:00,1.2324,1.23285,1.2323,1.23285,72200000.0
2009-01-23 09:08:00,1.2328,1.23415,1.2326,1.2339,90800000.0
2009-01-23 09:09:00,1.2339,1.2343,1.23325,1.23325,72200000.0
2009-01-23 09:10:00,1.2333,1.2337,1.23275,1.23365,57400000.0
2009-01-23 09:11:00,1.23375,1.23485,1.2336,1.23465,77200000.0
2009-01-23 09:12:00,1.23465,1.23465,1.23375,1.23385,73000000.0
2009-01-23 09:13:00,1.2339,1.2339,1.232,1.23205,85800000.0
2009-01-23 09:14:00,1.23215,1.2336,1.23215,1.23315,25600000.0
2009-01-23 09:15:00,1.23335,1.2337,1.2327,1.23335,104800000.0
2009-01-23 09:16:00,1.2328,1.2336,1.23275,1.2328,45600000.0
2009-01-23 09:17:00,1.23285,1.2333,1.2326,1.2333,39600000.0
2009-01-23 09:18:00,1.2333,1.2333,1.2329,1.23325,20800000.0
2009-01-23 09:19:00,1.23305,1.23335,1.23295,1.2331,31400000.0
2009-01-23 09:20:00,1.23295,1.23335,1.2328,1.2329,25800000.0
2009-01-23 09:21:00,1.2329,1.2331,1.2328,1.23295,19000000.0
2009-01-23 09:22:00,1.2337,1.23405,1.233,1.2332,86600000.0
2009-01-23 09:23:00,1.2332,1.23485,1.2331,1.23475,119800000.0
2009-01-23 09:24:00,1.23475,1.23485,1.23395,1.23425,66800000.0
2009-01-23 09:25:00,1.23425,1.2354,1.2332,1.23525,101400000.0
2009-01-23 09:26:00,1.23525,1.23655,1.2352,1.236,114800000.0
2009-01-23 09:27:00,1.236,1.236,1.2349,1.2349,105200000.0
2009-01-23 09:28:00,1.23485,1.23485,1.23275,1.23405,100800000.0
2009-01-23 09:29:00,1.23465,1.2354,1.2346,1.2352,57800000.0
2009-01-23 09:30:00,1.2352,1.23565,1.23395,1.23435,126000000.0
2009-01-23 09:31:00,1.23445,1.236,1.23435,1.23525,70400000.0
2009-01-23 09:32:00,1.23535,1.2363,1.23515,1.23585,65400000.0
2009-01-23 09:33:00,1.23605,1.2362,1.23485,1.2361,68800000.0
2009-01-23 09:34:00,1.2361,1.23625,1.23475,1.23585,90200000.0
2009-01-23 09:35:00,1.23595,1.23685,1.2351,1.2364,95000000.0
2009-01-23 09:36:00,1.23635,1.2366,1.23425,1.23465,92800000.0
2009-01-23 09:37:00,1.23465,1.2372,1.2346,1.23705,56000000.0
2009-01-23 09:38:00,1.237,1.237,1.23335,1.2334,103600000.0
2009-01-23 09:39:00,1.23355,1.23475,1.23355,1.23435,88200000.0
2009-01-23 09:40:00,1.23435,1.2354,1.23305,1.2331,59200000.0
2009-01-23 09:41:00,1.2332,1.2351,1.23295,1.2345,90600000.0
2009-01-23 09:42:00,1.2344,1.235,1.2334,1.235,67000000.0
2009-01-23 09:43:00,1.235,1.23505,1.23155,1.2342,113200000.0
2009-01-23 09:44:00,1.2337,1.2348,1.2335,1.2335,66200000.0
2009-01-23 09:45:00,1.2335,1.23435,1.23315,1.23345,87000000.0
2009-01-23 09:46:00,1.23325,1.23425,1.23215,1.23425,88400000.0
2009-01-23 09:47:00,1.2341,1.2341,1.2327,1.2327,72000000.0
2009-01-23 09:48:00,1.23265,1.2335,1.23195,1.23305,85200000.0
2009-01-23 09:49:00,1.2331,1.23325,1.23155,1.2316,72800000.0
2009-01-23 09:50:00,1.23175,1.233,1.2317,1.2328,29000000.0
2009-01-23 09:51:00,1.23285,1.2331,1.23195,1.23305,101000000.0
2009-01-23 09:52:00,1.2327,1.23395,1.2327,1.2338,96200000.0
2009-01-23 09:53:00,1.23395,1.23425,1.23335,1.23405,86800000.0
2009-01-23 09:54:00,1.2342,1.2347,1.2336,1.2336,101400000.0
2009-01-23 09:55:00,1.2328,1.23405,1.23255,1.2335,62800000.0
2009-01-23 09:56:00,1.2333,1.23415,1.23285,1.23405,71400000.0
2009-01-23 09:57:00,1.23415,1.2357,1.2341,1.23535,106200000.0
2009-01-23 09:58:00,1.23565,1.2363,1.23485,1.2353,105400000.0
2009-01-23 09:59:00,1.2353,1.2361,1.23505,1.2354,67400000.0
2009-01-23 10:00:00,1.23545,1.23545,1.23465,1.23535,65600000.0
2009-01-23 10:01:00,1.2351,1.23575,1.23455,1.2348,70800000.0
2009-01-23 10:02:00,1.23515,1.236,1.2349,1.2353,60600000.0
2009-01-23 10:03:00,1.23525,1.236,1.2349,1.2349,73800000.0
2009-01-23 10:04:00,1.23465,1.23505,1.23395,1.2341,75000000.0
2009-01-23 10:05:00,1.23425,1.23655,1.23425,1.23625,53400000.0
2009-01-23 10:06:00,1.23625,1.23645,1.2349,1.23635,74000000.0
2009-01-23 10:07:00,1.2365,1.2365,1.2342,1.2347,106000000.0
2009-01-23 10:08:00,1.2347,1.23525,1.2343,1.23445,64800000.0
2009-01-23 10:09:00,1.2346,1.23605,1.2346,1.236,66200000.0
2009-01-23 10:10:00,1.236,1.23605,1.23485,1.2349,70400000.0
2009-01-23 10:11:00,1.235,1.23565,1.23435,1.23565,45400000.0
2009-01-23 10:12:00,1.2358,1.23585,1.23375,1.2342,85000000.0
2009-01-23 10:13:00,1.2342,1.23435,1.2316,1.23435,114600000.0
2009-01-23 10:14:00,1.2341,1.23515,1.233,1.23405,88600000.0
2009-01-23 10:15:00,1.234,1.23475,1.234,1.2343,93000000.0
2009-01-23 10:16:00,1.23415,1.2361,1.2341,1.23505,95200000.0
2009-01-23 10:17:00,1.2356,1.2363,1.2346,1.23585,107000000.0
2009-01-23 10:18:00,1.23585,1.2369,1.23485,1.2353,86600000.0
2009-01-23 10:19:00,1.2354,1.2363,1.2349,1.2351,83400000.0
2009-01-23 10:20:00,1.2353,1.23595,1.2344,1.2349,83600000.0
2009-01-23 10:21:00,1.23475,1.23535,1.23425,1.23505,69200000.0
2009-01-23 10:22:00,1.23515,1.23605,1.2333,1.23385,99200000.0
2009-01-23 10:23:00,1.23395,1.23465,1.23245,1.23245,100200000.0
2009-01-23 10:24:00,1.23285,1.23445,1.23285,1.2344,67400000.0
2009-01-23 10:25:00,1.2344,1.2344,1.23285,1.23355,56600000.0
2009-01-23 10:26:00,1.2336,1.23535,1.2336,1.2351,54200000.0
2009-01-23 10:27:00,1.235,1.2351,1.23435,1.2348,57000000.0
2009-01-23 10:28:00,1.23485,1.23635,1.23485,1.2352,59400000.0
2009-01-23 10:29:00,1.2351,1.23695,1.2351,1.2356,109400000.0
2009-01-23 10:30:00,1.2353,1.2369,1.2347,1.23665,82600000.0
2009-01-23 10:31:00,1.23695,1.23775,1.2334,1.23355,98800000.0
2009-01-23 10:32:00,1.2335,1.2353,1.23325,1.23415,86800000.0
2009-01-23 10:33:00,1.23415,1.23415,1.2326,1.2333,78400000.0
2009-01-23 10:34:00,1.2334,1.23345,1.23185,1.23185,59200000.0
2009-01-23 10:35:00,1.2318,1.23305,1.23165,1.23245,71600000.0
2009-01-23 10:36:00,1.23235,1.2362,1.23205,1.235,88600000.0
2009-01-23 10:37:00,1.2351,1.2351,1.23325,1.23325,40000000.0
2009-01-23 10:38:00,1.2337,1.235,1.2328,1.2334,153200000.0
2009-01-23 10:39:00,1.2336,1.23415,1.2334,1.2337,58200000.0
2009-01-23 10:40:00,1.2331,1.23475,1.232,1.2325,88800000.0
2009-01-23 10:41:00,1.2325,1.23365,1.23225,1.2331,97000000.0
2009-01-23 10:42:00,1.2333,1.23455,1.23315,1.2339,66600000.0
2009-01-23 10:43:00,1.2338,1.23435,1.23285,1.23295,81800000.0
2009-01-23 10:44:00,1.23295,1.2332,1.2327,1.2332,59000000.0
2009-01-23 10:45:00,1.2332,1.23435,1.2332,1.2341,31600000.0
2009-01-23 10:46:00,1.23405,1.23415,1.23385,1.2341,20200000.0
2009-01-23 10:47:00,1.2341,1.23455,1.2338,1.234,61200000.0
2009-01-23 10:48:00,1.23405,1.23405,1.23335,1.23345,46600000.0
2009-01-23 10:49:00,1.2334,1.23345,1.2332,1.2332,27600000.0
2009-01-23 10:50:00,1.2333,1.2335,1.23325,1.23335,27000000.0
2009-01-23 10:51:00,1.23395,1.2345,1.2337,1.2342,48200000.0
2009-01-23 10:52:00,1.23435,1.23435,1.23365,1.23365,67600000.0
2009-01-23 10:53:00,1.23365,1.23485,1.23365,1.2339,94000000.0
2009-01-23 10:54:00,1.2338,1.2343,1.2335,1.234,60400000.0
2009-01-23 10:55:00,1.23465,1.23525,1.23385,1.2348,62200000.0
2009-01-23 10:56:00,1.2347,1.2365,1.2341,1.2344,71800000.0
2009-01-23 10:57:00,1.23445,1.23445,1.2337,1.23445,28800000.0
2009-01-23 10:58:00,1.2348,1.2358,1.23435,1.2347,138400000.0
2009-01-23 10:59:00,1.2349,1.2353,1.2343,1.2343,56600000.0
2009-01-23 11:00:00,1.23455,1.2353,1.2342,1.235,71200000.0
2009-01-23 11:01:00,1.23515,1.23615,1.23485,1.23615,112600000.0
2009-01-23 11:02:00,1.23585,1.23655,1.23475,1.2353,148400000.0
2009-01-23 11:03:00,1.23535,1.23685,1.23535,1.23665,83200000.0
2009-01-23 11:04:00,1.23555,1.236,1.2351,1.2351,28600000.0
2009-01-23 11:05:00,1.235,1.235,1.2342,1.2346,108200000.0
2009-01-23 11:06:00,1.2346,1.2346,1.23425,1.2345,50000000.0
2009-01-23 11:07:00,1.23475,1.23475,1.23435,1.23445,21800000.0
2009-01-23 11:08:00,1.23445,1.2358,1.23395,1.23415,137800000.0
2009-01-23 11:09:00,1.23415,1.23445,1.23385,1.23415,51000000.0
2009-01-23 11:10:00,1.2341,1.2346,1.234,1.23455,55200000.0
2009-01-23 11:11:00,1.23445,1.23455,1.2339,1.23425,27200000.0
2009-01-23 11:12:00,1.2343,1.2343,1.23425,1.23425,9600000.0
2009-01-23 11:13:00,1.23435,1.23445,1.23395,1.2342,40600000.0
2009-01-23 11:14:00,1.2343,1.23545,1.2337,1.23525,37800000.0
2009-01-23 11:15:00,1.23525,1.23545,1.23395,1.23395,53600000.0
2009-01-23 11:16:00,1.23405,1.23595,1.23375,1.23505,67000000.0
2009-01-23 11:17:00,1.23505,1.2361,1.2348,1.23555,86000000.0
2009-01-23 11:18:00,1.2359,1.2359,1.23475,1.23485,48200000.0
2009-01-23 11:19:00,1.2349,1.2362,1.23465,1.2351,88000000.0
2009-01-23 11:20:00,1.2352,1.23625,1.235,1.23565,58200000.0
2009-01-23 11:21:00,1.2358,1.2363,1.2351,1.2353,42400000.0
2009-01-23 11:22:00,1.2353,1.23605,1.235,1.23605,52600000.0
2009-01-23 11:23:00,1.23605,1.2363,1.2349,1.235,56600000.0
2009-01-23 11:24:00,1.235,1.2361,1.235,1.23605,37400000.0
2009-01-23 11:25:00,1.236,1.2364,1.2352,1.23535,78000000.0
2009-01-23 11:26:00,1.23535,1.23615,1.23535,1.2355,42200000.0
2009-01-23 11:27:00,1.2355,1.23615,1.2355,1.23615,24000000.0
2009-01-23 11:28:00,1.23615,1.23685,1.23615,1.2367,39400000.0
2009-01-23 11:29:00,1.23695,1.2371,1.2356,1.23575,56000000.0
2009-01-23 11:30:00,1.2358,1.23635,1.2354,1.23605,63800000.0
2009-01-23 11:31:00,1.23575,1.23615,1.23515,1.23615,79200000.0
2009-01-23 11:32:00,1.23615,1.23725,1.2357,1.23645,86400000.0
2009-01-23 11:33:00,1.23645,1.2373,1.23615,1.2364,79800000.0
2009-01-23 11:34:00,1.23665,1.2372,1.23665,1.2368,78000000.0
2009-01-23 11:35:00,1.2368,1.2369,1.2365,1.23675,83200000.0
2009-01-23 11:36:00,1.2367,1.23815,1.2361,1.2372,153000000.0
2009-01-23 11:37:00,1.2371,1.2381,1.2358,1.23655,162800000.0
2009-01-23 11:38:00,1.23655,1.237,1.2358,1.23595,99000000.0
2009-01-23 11:39:00,1.23595,1.2368,1.23575,1.23675,58600000.0
2009-01-23 11:40:00,1.23645,1.23795,1.23585,1.23765,97800000.0
2009-01-23 11:41:00,1.23785,1.2385,1.23685,1.23735,112400000.0
2009-01-23 11:42:00,1.23715,1.23735,1.2368,1.23725,107400000.0
2009-01-23 11:43:00,1.2371,1.2378,1.23655,1.2372,77400000.0
2009-01-23 11:44:00,1.2372,1.23875,1.2369,1.23745,103400000.0
2009-01-23 11:45:00,1.2373,1.2381,1.23655,1.23735,103600000.0
2009-01-23 11:46:00,1.2374,1.2378,1.23675,1.23735,64800000.0
2009-01-23 11:47:00,1.23735,1.23765,1.2369,1.23735,63400000.0
2009-01-23 11:48:00,1.2375,1.2378,1.2367,1.23725,84800000.0
2009-01-23 11:49:00,1.23715,1.2374,1.2363,1.2363,63200000.0
2009-01-23 11:50:00,1.236,1.23755,1.2356,1.23665,96200000.0
2009-01-23 11:51:00,1.237,1.237,1.2358,1.23635,100200000.0
2009-01-23 11:52:00,1.23615,1.2364,1.23555,1.2359,113400000.0
2009-01-23 11:53:00,1.23595,1.2364,1.2357,1.23595,69200000.0
2009-01-23 11:54:00,1.2359,1.23695,1.2359,1.23655,82200000.0
2009-01-23 11:55:00,1.23675,1.23695,1.2361,1.23645,54400000.0
2009-01-23 11:56:00,1.2364,1.2368,1.236,1.236,65000000.0
2009-01-23 11:57:00,1.23615,1.2376,1.2354,1.23655,84800000.0
2009-01-23 11:58:00,1.2363,1.2374,1.2358,1.2374,122200000.0
2009-01-23 11:59:00,1.23745,1.23825,1.2373,1.238,72000000.0
2009-01-23 12:00:00,1.238,1.238,1.23705,1.23745,70000000.0
2009-01-23 12:01:00,1.23795,1.23815,1.23745,1.23795,36600000.0
2009-01-23 12:02:00,1.23795,1.23795,1.2373,1.23755,72400000.0
2009-01-23 12:03:00,1.2376,1.2376,1.2365,1.2368,44800000.0
2009-01-23 12:04:00,1.23685,1.2372,1.2368,1.237,9800000.0
2009-01-23 12:05:00,1.23685,1.23765,1.2368,1.2376,44800000.0
2009-01-23 12:06:00,1.23765,1.2378,1.23715,1.2372,45800000.0
2009-01-23 12:07:00,1.2371,1.2379,1.2369,1.237,61600000.0
2009-01-23 12:08:00,1.23625,1.2377,1.23595,1.23595,109000000.0
2009-01-23 12:09:00,1.2369,1.2373,1.2357,1.23615,101400000.0
2009-01-23 12:10:00,1.2363,1.23665,1.23465,1.2348,79800000.0
2009-01-23 12:11:00,1.2347,1.2361,1.2347,1.2353,105800000.0
2009-01-23 12:12:00,1.23535,1.23665,1.23345,1.2357,122400000.0
2009-01-23 12:13:00,1.23565,1.23645,1.2348,1.23555,65000000.0
2009-01-23 12:14:00,1.2356,1.2363,1.2351,1.2357,73400000.0
2009-01-23 12:15:00,1.2359,1.23665,1.2358,1.23635,78400000.0
2009-01-23 12:16:00,1.23635,1.23655,1.2357,1.2361,98400000.0
2009-01-23 12:17:00,1.236,1.23615,1.23555,1.2359,64400000.0
2009-01-23 12:18:00,1.2356,1.2383,1.2356,1.23745,88000000.0
2009-01-23 12:19:00,1.2375,1.2387,1.2375,1.23855,102800000.0
2009-01-23 12:20:00,1.2386,1.23895,1.2367,1.23815,71400000.0
2009-01-23 12:21:00,1.23815,1.23815,1.23675,1.237,65600000.0
2009-01-23 12:22:00,1.23695,1.237,1.2363,1.23645,77200000.0
2009-01-23 12:23:00,1.2364,1.23705,1.23635,1.23675,41200000.0
2009-01-23 12:24:00,1.23675,1.2386,1.2367,1.23845,68000000.0
2009-01-23 12:25:00,1.23815,1.23835,1.2371,1.2373,55400000.0
2009-01-23 12:26:00,1.2373,1.23855,1.2371,1.2375,72000000.0
2009-01-23 12:27:00,1.2375,1.23865,1.2375,1.2385,49200000.0
2009-01-23 12:28:00,1.23855,1.23875,1.2385,1.2387,41200000.0
2009-01-23 12:29:00,1.23895,1.2403,1.2385,1.23915,81600000.0
2009-01-23 12:30:00,1.23915,1.2408,1.23915,1.24,164600000.0
2009-01-23 12:31:00,1.23995,1.2406,1.2393,1.24,107000000.0
2009-01-23 12:32:00,1.23965,1.2403,1.23875,1.23935,90400000.0
2009-01-23 12:33:00,1.23935,1.2398,1.23875,1.2394,61800000.0
2009-01-23 12:34:00,1.2393,1.24055,1.23835,1.23895,87600000.0
2009-01-23 12:35:00,1.23895,1.2393,1.23895,1.23905,11200000.0
2009-01-23 12:36:00,1.23915,1.2397,1.2389,1.2389,69400000.0
2009-01-23 12:37:00,1.2389,1.23935,1.23885,1.23935,73400000.0
2009-01-23 12:38:00,1.2394,1.24095,1.2393,1.2396,77600000.0
2009-01-23 12:39:00,1.2394,1.2394,1.2387,1.23895,90200000.0
2009-01-23 12:40:00,1.23895,1.2415,1.23895,1.2412,25600000.0
2009-01-23 12:41:00,1.24105,1.2414,1.2408,1.24105,61400000.0
2009-01-23 12:42:00,1.2411,1.24155,1.23995,1.23995,61600000.0
2009-01-23 12:43:00,1.23995,1.23995,1.2391,1.23945,41000000.0
2009-01-23 12:44:00,1.23955,1.2398,1.2388,1.239,44200000.0
2009-01-23 12:45:00,1.2391,1.2401,1.23855,1.23865,68200000.0
2009-01-23 12:46:00,1.2386,1.23955,1.2382,1.2382,71000000.0
2009-01-23 12:47:00,1.2391,1.2391,1.23895,1.23895,2800000.0
2009-01-23 12:48:00,1.2389,1.23925,1.23735,1.2375,54200000.0
2009-01-23 12:49:00,1.2376,1.23985,1.23715,1.2386,46200000.0
2009-01-23 12:50:00,1.2386,1.2389,1.23835,1.2385,32400000.0
2009-01-23 12:51:00,1.2385,1.2385,1.23735,1.23745,32600000.0
2009-01-23 12:52:00,1.23735,1.2375,1.23665,1.23665,66600000.0
2009-01-23 12:53:00,1.23695,1.23915,1.23655,1.23685,47600000.0
2009-01-23 12:54:00,1.23685,1.23855,1.23675,1.2384,64400000.0
2009-01-23 12:55:00,1.23845,1.2398,1.23845,1.23915,46200000.0
2009-01-23 12:56:00,1.23935,1.2397,1.2393,1.23945,25200000.0
2009-01-23 12:57:00,1.24,1.24,1.2392,1.2394,9800000.0
2009-01-23 12:58:00,1.23945,1.24035,1.23895,1.23895,42600000.0
2009-01-23 12:59:00,1.239,1.24035,1.23895,1.2394,60200000.0
2009-01-23 13:00:00,1.2392,1.24025,1.239,1.2394,67200000.0
2009-01-23 13:01:00,1.2394,1.24,1.2377,1.2393,101800000.0
2009-01-23 13:02:00,1.2401,1.2409,1.23925,1.2398,75000000.0
2009-01-23 13:03:00,1.2398,1.2402,1.2386,1.2386,92600000.0
2009-01-23 13:04:00,1.2386,1.23915,1.23755,1.23855,103400000.0
2009-01-23 13:05:00,1.2383,1.23895,1.238,1.2382,83200000.0
2009-01-23 13:06:00,1.2381,1.2385,1.23705,1.23725,44000000.0
2009-01-23 13:07:00,1.2372,1.2392,1.23695,1.2377,121600000.0
2009-01-23 13:08:00,1.237,1.2403,1.237,1.2398,140800000.0
2009-01-23 13:09:00,1.23975,1.2402,1.2381,1.23895,141000000.0
2009-01-23 13:10:00,1.239,1.24085,1.2387,1.24045,102400000.0
2009-01-23 13:11:00,1.2404,1.24125,1.24025,1.24035,80800000.0
2009-01-23 13:12:00,1.2403,1.24155,1.2403,1.24145,103200000.0
2009-01-23 13:13:00,1.24145,1.2417,1.24075,1.2413,58200000.0
2009-01-23 13:14:00,1.2414,1.24165,1.24025,1.2404,96400000.0
2009-01-23 13:15:00,1.2403,1.24045,1.2402,1.24035,25600000.0
2009-01-23 13:16:00,1.24025,1.24045,1.23875,1.2403,68200000.0
2009-01-23 13:17:00,1.2403,1.2409,1.2389,1.2393,105000000.0
2009-01-23 13:18:00,1.23945,1.23945,1.239,1.239,20400000.0
2009-01-23 13:19:00,1.2388,1.24035,1.2386,1.24035,62000000.0
2009-01-23 13:20:00,1.24025,1.24045,1.23845,1.23935,102600000.0
2009-01-23 13:21:00,1.23905,1.24,1.23825,1.239,81800000.0
2009-01-23 13:22:00,1.23895,1.23965,1.23825,1.23965,94800000.0
2009-01-23 13:23:00,1.23965,1.23965,1.23885,1.239,35200000.0
2009-01-23 13:24:00,1.23955,1.23955,1.2379,1.2394,92200000.0
2009-01-23 13:25:00,1.2394,1.2395,1.2382,1.2382,161800000.0
2009-01-23 13:26:00,1.2382,1.2392,1.2382,1.2391,49200000.0
2009-01-23 13:27:00,1.2393,1.24015,1.2386,1.2393,73200000.0
2009-01-23 13:28:00,1.23935,1.24,1.23935,1.24,40000000.0
2009-01-23 13:29:00,1.24,1.24035,1.23995,1.24015,52800000.0
2009-01-23 13:30:00,1.24015,1.24045,1.2393,1.2394,65600000.0
2009-01-23 13:31:00,1.2394,1.23985,1.23865,1.239,101800000.0
2009-01-23 13:32:00,1.2388,1.2399,1.2388,1.2393,56600000.0
2009-01-23 13:33:00,1.2394,1.2399,1.2384,1.2399,70000000.0
2009-01-23 13:34:00,1.2397,1.24025,1.23885,1.2392,78600000.0
2009-01-23 13:35:00,1.23915,1.23975,1.23915,1.23965,33400000.0
2009-01-23 13:36:00,1.23975,1.2405,1.23885,1.23885,106800000.0
2009-01-23 13:37:00,1.2389,1.2407,1.2385,1.2407,99400000.0
2009-01-23 13:38:00,1.2403,1.24085,1.2398,1.24005,43800000.0
2009-01-23 13:39:00,1.2403,1.2407,1.2391,1.23975,45000000.0
2009-01-23 13:40:00,1.23995,1.24055,1.23885,1.23885,85800000.0
2009-01-23 13:41:00,1.2389,1.2395,1.2383,1.23855,109000000.0
2009-01-23 13:42:00,1.23855,1.23915,1.2378,1.238,68600000.0
2009-01-23 13:43:00,1.23795,1.23805,1.23675,1.23735,58200000.0
2009-01-23 13:44:00,1.23715,1.23885,1.23715,1.23865,80000000.0
2009-01-23 13:45:00,1.23875,1.23925,1.2387,1.23885,49800000.0
2009-01-23 13:46:00,1.2389,1.23935,1.23865,1.239,39000000.0
2009-01-23 13:47:00,1.2392,1.2397,1.23895,1.23935,67000000.0
2009-01-23 13:48:00,1.23915,1.2404,1.23915,1.24,80800000.0
2009-01-23 13:49:00,1.24,1.2408,1.2398,1.23995,42000000.0
2009-01-23 13:50:00,1.23995,1.2401,1.2394,1.2397,80800000.0
2009-01-23 13:51:00,1.2396,1.2396,1.239,1.23915,37400000.0
2009-01-23 13:52:00,1.2393,1.23935,1.23915,1.23915,21600000.0
2009-01-23 13:53:00,1.2392,1.23975,1.2387,1.2392,76600000.0
2009-01-23 13:54:00,1.23915,1.2394,1.2388,1.2389,54400000.0
2009-01-23 13:55:00,1.23885,1.24005,1.23885,1.24,86600000.0
2009-01-23 13:56:00,1.2402,1.2408,1.23975,1.24,69400000.0
2009-01-23 13:57:00,1.24005,1.24125,1.24,1.24045,79800000.0
2009-01-23 13:58:00,1.24045,1.24185,1.24035,1.2405,71600000.0
2009-01-23 13:59:00,1.24055,1.24085,1.23995,1.2401,104000000.0
2009-01-23 14:00:00,1.2401,1.24065,1.2398,1.24045,74600000.0
2009-01-23 14:01:00,1.2404,1.2408,1.23995,1.24055,58600000.0
2009-01-23 14:02:00,1.24045,1.2409,1.2404,1.2404,45600000.0
2009-01-23 14:03:00,1.2404,1.241,1.24025,1.24055,64000000.0
2009-01-23 14:04:00,1.24045,1.241,1.24045,1.24065,59200000.0
2009-01-23 14:05:00,1.24075,1.24115,1.2405,1.2408,34800000.0
2009-01-23 14:06:00,1.2407,1.2411,1.24045,1.24075,90600000.0
2009-01-23 14:07:00,1.24095,1.24115,1.2404,1.24075,41200000.0
2009-01-23 14:08:00,1.24085,1.24095,1.23985,1.24065,115600000.0
2009-01-23 14:09:00,1.2406,1.24075,1.24,1.2402,28600000.0
2009-01-23 14:10:00,1.24015,1.24035,1.2398,1.2398,24800000.0
2009-01-23 14:11:00,1.2398,1.2413,1.2398,1.24125,71000000.0
2009-01-23 14:12:00,1.2413,1.24165,1.2411,1.24165,87200000.0
2009-01-23 14:13:00,1.2417,1.2418,1.24095,1.241,49600000.0
2009-01-23 14:14:00,1.24115,1.2416,1.24115,1.2413,22000000.0
2009-01-23 14:15:00,1.2415,1.24165,1.24075,1.2408,28200000.0
2009-01-23 14:16:00,1.24075,1.2409,1.24055,1.24055,41200000.0
2009-01-23 14:17:00,1.2407,1.2413,1.2407,1.2413,28000000.0
2009-01-23 14:18:00,1.24115,1.2416,1.24085,1.241,35600000.0
2009-01-23 14:19:00,1.2411,1.24185,1.24095,1.24123,34400000.0
2009-01-23 14:20:00,1.24195,1.2422,1.24085,1.24085,113200000.0
2009-01-23 14:21:00,1.2406,1.2417,1.24035,1.24075,100400000.0
2009-01-23 14:22:00,1.24075,1.24095,1.24045,1.2405,47600000.0
2009-01-23 14:23:00,1.24055,1.2415,1.24055,1.2415,48400000.0
2009-01-23 14:24:00,1.2416,1.242,1.24115,1.2414,74600000.0
2009-01-23 14:25:00,1.2414,1.2417,1.23925,1.23945,86200000.0
2009-01-23 14:26:00,1.23935,1.23945,1.2393,1.23945,25600000.0
2009-01-23 14:27:00,1.23945,1.2403,1.23915,1.23955,90400000.0
2009-01-23 14:28:00,1.23965,1.2409,1.2396,1.24,50600000.0
2009-01-23 14:29:00,1.23995,1.24075,1.23945,1.2395,86600000.0
2009-01-23 14:30:00,1.2396,1.24005,1.2396,1.2398,50800000.0
2009-01-23 14:31:00,1.23975,1.24115,1.23975,1.24055,86600000.0
2009-01-23 14:32:00,1.2406,1.24115,1.2404,1.24055,74800000.0
2009-01-23 14:33:00,1.2405,1.24175,1.2389,1.241,106000000.0
2009-01-23 14:34:00,1.2409,1.24185,1.2397,1.2397,83200000.0
2009-01-23 14:35:00,1.23975,1.24075,1.23975,1.24055,36400000.0
2009-01-23 14:36:00,1.2405,1.2412,1.24035,1.24065,64800000.0
2009-01-23 14:37:00,1.24065,1.24295,1.2404,1.24155,82000000.0
2009-01-23 14:38:00,1.24125,1.2415,1.24115,1.24125,65000000.0
2009-01-23 14:39:00,1.24125,1.242,1.24015,1.24185,130200000.0
2009-01-23 14:40:00,1.24185,1.24215,1.23935,1.2399,107800000.0
2009-01-23 14:41:00,1.23995,1.2402,1.23985,1.24,27000000.0
2009-01-23 14:42:00,1.23935,1.2402,1.2393,1.2401,49400000.0
2009-01-23 14:43:00,1.2401,1.2405,1.2401,1.2405,24800000.0
2009-01-23 14:44:00,1.2406,1.24075,1.2405,1.24055,24000000.0
2009-01-23 14:45:00,1.2406,1.2416,1.24025,1.24055,38400000.0
2009-01-23 14:46:00,1.24085,1.24085,1.24035,1.2408,34000000.0
2009-01-23 14:47:00,1.2408,1.24085,1.24025,1.24045,31200000.0
2009-01-23 14:48:00,1.24095,1.24245,1.2403,1.2407,58200000.0
2009-01-23 14:49:00,1.2413,1.24135,1.2393,1.2394,85500000.0
2009-01-23 14:50:00,1.23915,1.24,1.2385,1.24,73400000.0
2009-01-23 14:51:00,1.2398,1.24055,1.2385,1.2388,77800000.0
2009-01-23 14:52:00,1.2386,1.23965,1.23855,1.23905,60200000.0
2009-01-23 14:53:00,1.23865,1.23935,1.2374,1.2389,114600000.0
2009-01-23 14:54:00,1.2391,1.2404,1.23845,1.2404,63800000.0
2009-01-23 14:55:00,1.2404,1.24045,1.2387,1.2387,68200000.0
2009-01-23 14:56:00,1.23865,1.2404,1.23865,1.2399,89800000.0
2009-01-23 14:57:00,1.24045,1.24045,1.2391,1.24005,30000000.0
2009-01-23 14:58:00,1.24,1.2408,1.2389,1.2394,79600000.0
2009-01-23 14:59:00,1.2394,1.24025,1.2388,1.2388,81800000.0
2009-01-23 15:00:00,1.23885,1.23945,1.23855,1.23855,67200000.0
2009-01-23 15:01:00,1.2388,1.23885,1.238,1.23805,61800000.0
2009-01-23 15:02:00,1.238,1.2381,1.2371,1.238,66600000.0
2009-01-23 15:03:00,1.238,1.23835,1.2374,1.2375,74200000.0
2009-01-23 15:04:00,1.2375,1.23795,1.2372,1.2376,64400000.0
2009-01-23 15:05:00,1.23785,1.23865,1.2378,1.2378,28400000.0
2009-01-23 15:06:00,1.23785,1.2382,1.23765,1.23795,42400000.0
2009-01-23 15:07:00,1.2384,1.2387,1.23745,1.23745,67000000.0
2009-01-23 15:08:00,1.23755,1.23825,1.23745,1.2379,51800000.0
2009-01-23 15:09:00,1.2378,1.2395,1.2378,1.2393,60800000.0
2009-01-23 15:10:00,1.2393,1.23975,1.2389,1.2393,70800000.0
2009-01-23 15:11:00,1.23865,1.23865,1.2366,1.23735,102200000.0
2009-01-23 15:12:00,1.23725,1.2385,1.2366,1.2372,104600000.0
2009-01-23 15:13:00,1.2371,1.23985,1.2371,1.23875,86200000.0
2009-01-23 15:14:00,1.23865,1.24045,1.23855,1.2392,89200000.0
2009-01-23 15:15:00,1.23905,1.2399,1.239,1.23965,66600000.0
2009-01-23 15:16:00,1.23965,1.23965,1.23885,1.23905,80000000.0
2009-01-23 15:17:00,1.2391,1.2393,1.23905,1.2391,21000000.0
2009-01-23 15:18:00,1.23905,1.23905,1.23905,1.23905,2800000.0
2009-01-23 15:19:00,1.2392,1.2392,1.2372,1.2375,47600000.0
2009-01-23 15:20:00,1.23755,1.23825,1.23665,1.23675,77600000.0
2009-01-23 15:21:00,1.2368,1.2392,1.23625,1.23705,54600000.0
2009-01-23 15:22:00,1.23705,1.23705,1.23705,1.23705,32000000.0
2009-01-23 15:23:00,1.23705,1.23805,1.237,1.23705,83600000.0
2009-01-23 15:24:00,1.23705,1.23785,1.237,1.23705,85200000.0
2009-01-23 15:25:00,1.23705,1.23705,1.23705,1.23705,46400000.0
2009-01-23 15:26:00,1.23705,1.23785,1.23625,1.23765,78800000.0
2009-01-23 15:27:00,1.2376,1.23765,1.2369,1.2369,32200000.0
2009-01-23 15:28:00,1.23695,1.2372,1.23675,1.2368,48200000.0
2009-01-23 15:29:00,1.2368,1.23695,1.23635,1.2365,40400000.0
2009-01-23 15:30:00,1.2367,1.2372,1.2367,1.2368,54800000.0
2009-01-23 15:31:00,1.23665,1.238,1.2363,1.2377,66800000.0
2009-01-23 15:32:00,1.2377,1.23845,1.2368,1.23745,47800000.0
2009-01-23 15:33:00,1.23745,1.23815,1.2367,1.2367,68600000.0
2009-01-23 15:34:00,1.23645,1.2377,1.23615,1.2367,53800000.0
2009-01-23 15:35:00,1.2366,1.2382,1.2366,1.2382,61000000.0
2009-01-23 15:36:00,1.2382,1.23835,1.23735,1.23765,49200000.0
2009-01-23 15:37:00,1.23745,1.23815,1.23705,1.2381,64800000.0
2009-01-23 15:38:00,1.23775,1.23805,1.23735,1.2378,47000000.0
2009-01-23 15:39:00,1.23765,1.2381,1.23755,1.23805,26600000.0
2009-01-23 15:40:00,1.23815,1.23895,1.23775,1.23775,39000000.0
2009-01-23 15:41:00,1.23775,1.2379,1.2373,1.2373,19000000.0
2009-01-23 15:42:00,1.23725,1.23835,1.23725,1.23825,98800000.0
2009-01-23 15:43:00,1.23825,1.2383,1.238,1.2382,61600000.0
2009-01-23 15:44:00,1.2382,1.2389,1.2381,1.2382,63600000.0
2009-01-23 15:45:00,1.2382,1.2384,1.2378,1.23835,39000000.0
2009-01-23 15:46:00,1.23845,1.23865,1.2383,1.2385,33200000.0
2009-01-23 15:47:00,1.23845,1.2385,1.23755,1.23755,59600000.0
2009-01-23 15:48:00,1.2374,1.23755,1.2367,1.23705,36400000.0
2009-01-23 15:49:00,1.2367,1.2374,1.2362,1.23735,133600000.0
2009-01-23 15:50:00,1.23675,1.2375,1.23595,1.2375,97200000.0
2009-01-23 15:51:00,1.2375,1.2384,1.2375,1.2379,58800000.0
2009-01-23 15:52:00,1.2385,1.2391,1.2384,1.239,42800000.0
2009-01-23 15:53:00,1.2388,1.23895,1.238,1.23875,41400000.0
2009-01-23 15:54:00,1.2387,1.2399,1.23795,1.23875,58800000.0
2009-01-23 15:55:00,1.23875,1.2391,1.23815,1.23815,64600000.0
2009-01-23 15:56:00,1.2382,1.2382,1.23585,1.23685,92200000.0
2009-01-23 15:57:00,1.23685,1.23745,1.23675,1.2368,61200000.0
2009-01-23 15:58:00,1.23675,1.2368,1.2357,1.2362,201900000.0
2009-01-23 15:59:00,1.2362,1.2367,1.23505,1.23625,62400000.0
2009-01-23 16:00:00,1.2364,1.23735,1.23505,1.23725,65600000.0
2009-01-23 16:01:00,1.23715,1.23715,1.23455,1.23465,112000000.0
2009-01-23 16:02:00,1.23465,1.23575,1.23425,1.2346,70000000.0
2009-01-23 16:03:00,1.2345,1.2358,1.23395,1.23395,84400000.0
2009-01-23 16:04:00,1.23405,1.23585,1.23405,1.2354,91400000.0
2009-01-23 16:05:00,1.23555,1.23555,1.23445,1.2353,63200000.0
2009-01-23 16:06:00,1.23525,1.23525,1.2343,1.2347,70200000.0
2009-01-23 16:07:00,1.2348,1.23515,1.23375,1.23475,62200000.0
2009-01-23 16:08:00,1.23475,1.23495,1.2344,1.2347,82200000.0
2009-01-23 16:09:00,1.2347,1.23525,1.2319,1.23245,157000000.0
2009-01-23 16:10:00,1.23255,1.2339,1.2322,1.2322,92200000.0
2009-01-23 16:11:00,1.2323,1.2331,1.23205,1.233,107800000.0
2009-01-23 16:12:00,1.23275,1.2335,1.23225,1.23255,96600000.0
2009-01-23 16:13:00,1.2326,1.236,1.2326,1.2357,67800000.0
2009-01-23 16:14:00,1.23475,1.23485,1.2334,1.23475,113800000.0
2009-01-23 16:15:00,1.2347,1.23645,1.2346,1.2351,123200000.0
2009-01-23 16:16:00,1.23525,1.23555,1.2345,1.2345,84400000.0
2009-01-23 16:17:00,1.2345,1.2352,1.23365,1.23495,95000000.0
2009-01-23 16:18:00,1.23495,1.23545,1.2342,1.23455,129600000.0
2009-01-23 16:19:00,1.23455,1.2351,1.23415,1.2351,53400000.0
2009-01-23 16:20:00,1.2349,1.2353,1.2342,1.23525,24800000.0
2009-01-23 16:21:00,1.2354,1.2361,1.23475,1.23525,69000000.0
2009-01-23 16:22:00,1.23525,1.2353,1.23465,1.23475,25200000.0
2009-01-23 16:23:00,1.23465,1.2348,1.2344,1.23445,9800000.0
2009-01-23 16:24:00,1.2346,1.2363,1.2346,1.23595,55400000.0
2009-01-23 16:25:00,1.2366,1.2366,1.2353,1.2353,60200000.0
2009-01-23 16:26:00,1.23525,1.2355,1.2337,1.234,70200000.0
2009-01-23 16:27:00,1.2345,1.2354,1.2338,1.2338,57400000.0
2009-01-23 16:28:00,1.23365,1.2346,1.23345,1.23345,69400000.0
2009-01-23 16:29:00,1.23385,1.23425,1.23365,1.23385,21000000.0
2009-01-23 16:30:00,1.234,1.2345,1.23353,1.2345,46600000.0
2009-01-23 16:31:00,1.2345,1.23535,1.23445,1.2351,52200000.0
2009-01-23 16:32:00,1.23495,1.236,1.23445,1.23575,103600000.0
2009-01-23 16:33:00,1.2358,1.23655,1.23485,1.23605,88600000.0
2009-01-23 16:34:00,1.236,1.2365,1.23545,1.2355,75800000.0
2009-01-23 16:35:00,1.23565,1.23615,1.2345,1.23555,98200000.0
2009-01-23 16:36:00,1.2357,1.23625,1.235,1.2354,69200000.0
2009-01-23 16:37:00,1.2353,1.2369,1.2351,1.236,78400000.0
2009-01-23 16:38:00,1.236,1.236,1.2345,1.2346,114800000.0
2009-01-23 16:39:00,1.2346,1.2355,1.23445,1.23475,145000000.0
2009-01-23 16:40:00,1.23475,1.2359,1.2347,1.2351,61800000.0
2009-01-23 16:41:00,1.23585,1.23585,1.2345,1.2351,79000000.0
2009-01-23 16:42:00,1.23515,1.2356,1.2346,1.2354,96000000.0
2009-01-23 16:43:00,1.23535,1.2364,1.2347,1.2352,88000000.0
2009-01-23 16:44:00,1.23555,1.23705,1.2345,1.2356,100200000.0
2009-01-23 16:45:00,1.23555,1.23735,1.2352,1.2362,89200000.0
2009-01-23 16:46:00,1.2364,1.23665,1.2345,1.2355,100800000.0
2009-01-23 16:47:00,1.23545,1.23585,1.23505,1.2353,67800000.0
2009-01-23 16:48:00,1.23525,1.23635,1.23505,1.23535,68800000.0
2009-01-23 16:49:00,1.2355,1.23565,1.23445,1.23445,80400000.0
2009-01-23 16:50:00,1.2345,1.23765,1.23445,1.2354,89600000.0
2009-01-23 16:51:00,1.2354,1.23685,1.23525,1.2357,98400000.0
2009-01-23 16:52:00,1.23565,1.23695,1.23445,1.23665,111800000.0
2009-01-23 16:53:00,1.23675,1.23735,1.2355,1.2366,97200000.0
2009-01-23 16:54:00,1.23675,1.23735,1.23525,1.23595,79000000.0
2009-01-23 16:55:00,1.23635,1.23635,1.2345,1.2345,64400000.0
2009-01-23 16:56:00,1.2345,1.236,1.23445,1.2359,78600000.0
2009-01-23 16:57:00,1.23575,1.2359,1.23475,1.23475,77400000.0
2009-01-23 16:58:00,1.23475,1.23565,1.23355,1.235,73800000.0
2009-01-23 16:59:00,1.23485,1.235,1.23445,1.2345,67200000.0
2009-01-23 17:00:00,1.2345,1.23475,1.2333,1.2345,88300000.0
2009-01-23 17:01:00,1.2345,1.23505,1.23365,1.2345,72300000.0
2009-01-23 17:02:00,1.23465,1.23515,1.23352,1.23495,60400000.0
2009-01-23 17:03:00,1.23465,1.2352,1.23445,1.2352,84400000.0
2009-01-23 17:04:00,1.2345,1.23585,1.2345,1.2355,73400000.0
2009-01-23 17:05:00,1.2355,1.23565,1.23545,1.2355,49200000.0
2009-01-23 17:06:00,1.2355,1.23575,1.2346,1.2355,53400000.0
2009-01-23 17:07:00,1.23545,1.23615,1.23545,1.23595,94000000.0
2009-01-23 17:08:00,1.23595,1.23675,1.2356,1.2357,68400000.0
2009-01-23 17:09:00,1.23565,1.23695,1.23555,1.23665,66200000.0
2009-01-23 17:10:00,1.2365,1.23665,1.2357,1.23665,51600000.0
2009-01-23 17:11:00,1.2365,1.2372,1.23545,1.23575,96000000.0
2009-01-23 17:12:00,1.2357,1.23715,1.23555,1.23635,77200000.0
2009-01-23 17:13:00,1.23655,1.2371,1.23585,1.23625,78400000.0
2009-01-23 17:14:00,1.23625,1.2373,1.2359,1.23625,73000000.0
2009-01-23 17:15:00,1.2361,1.2379,1.2357,1.23715,105800000.0
2009-01-23 17:16:00,1.23695,1.23765,1.23665,1.23715,52600000.0
2009-01-23 17:17:00,1.2374,1.2382,1.23675,1.2377,79700000.0
2009-01-23 17:18:00,1.23855,1.2387,1.2357,1.2359,96000000.0
2009-01-23 17:19:00,1.23665,1.23765,1.23605,1.23725,96200000.0
2009-01-23 17:20:00,1.2372,1.23805,1.23655,1.237,88400000.0
2009-01-23 17:21:00,1.2372,1.2376,1.2365,1.23685,50200000.0
2009-01-23 17:22:00,1.2369,1.23825,1.2369,1.23765,73000000.0
2009-01-23 17:23:00,1.23765,1.23915,1.2372,1.23745,78800000.0
2009-01-23 17:24:00,1.2375,1.2381,1.2342,1.23435,133700000.0
2009-01-23 17:25:00,1.2345,1.2373,1.2345,1.2369,103600000.0
2009-01-23 17:26:00,1.2371,1.23725,1.2359,1.2368,57400000.0
2009-01-23 17:27:00,1.23675,1.2378,1.23625,1.23625,111400000.0
2009-01-23 17:28:00,1.23645,1.23645,1.23575,1.2359,87000000.0
2009-01-23 17:29:00,1.2359,1.23635,1.2351,1.23605,81200000.0
2009-01-23 17:30:00,1.2359,1.23635,1.23515,1.23635,60600000.0
2009-01-23 17:31:00,1.2363,1.2365,1.23572,1.2365,58400000.0
2009-01-23 17:32:00,1.2365,1.23725,1.23645,1.23695,73200000.0
2009-01-23 17:33:00,1.2374,1.2376,1.2365,1.23745,90200000.0
2009-01-23 17:34:00,1.23675,1.23835,1.23655,1.2378,62000000.0
2009-01-23 17:35:00,1.2378,1.23795,1.23645,1.2365,67600000.0
2009-01-23 17:36:00,1.2366,1.23745,1.23655,1.23695,50400000.0
2009-01-23 17:37:00,1.2371,1.2385,1.2371,1.2379,44800000.0
2009-01-23 17:38:00,1.2379,1.2385,1.23735,1.23775,42000000.0
2009-01-23 17:39:00,1.23765,1.23885,1.23765,1.2381,34800000.0
2009-01-23 17:40:00,1.23765,1.2377,1.23645,1.23645,90400000.0
2009-01-23 17:41:00,1.23645,1.2374,1.23645,1.2368,71800000.0
2009-01-23 17:42:00,1.23665,1.23775,1.23665,1.23755,65000000.0
2009-01-23 17:43:00,1.23755,1.2385,1.23735,1.2385,46000000.0
2009-01-23 17:44:00,1.2384,1.23865,1.2375,1.2375,43400000.0
2009-01-23 17:45:00,1.23705,1.2377,1.23645,1.2365,108200000.0
2009-01-23 17:46:00,1.2365,1.23655,1.2365,1.2365,56000000.0
2009-01-23 17:47:00,1.2365,1.23735,1.2365,1.2372,74400000.0
2009-01-23 17:48:00,1.23705,1.2383,1.23645,1.2365,70000000.0
2009-01-23 17:49:00,1.23655,1.2381,1.23655,1.23765,60600000.0
2009-01-23 17:50:00,1.23765,1.23825,1.2372,1.2382,57200000.0
2009-01-23 17:51:00,1.238,1.23875,1.2365,1.2365,79600000.0
2009-01-23 17:52:00,1.2365,1.2368,1.236,1.2365,97400000.0
2009-01-23 17:53:00,1.2365,1.237,1.2365,1.2365,80000000.0
2009-01-23 17:54:00,1.2371,1.2371,1.23645,1.2365,57400000.0
2009-01-23 17:55:00,1.2366,1.2368,1.23645,1.2365,88800000.0
2009-01-23 17:56:00,1.23645,1.23675,1.23645,1.2366,41600000.0
2009-01-23 17:57:00,1.2366,1.2367,1.23645,1.23645,48600000.0
2009-01-23 17:58:00,1.2365,1.2384,1.2365,1.2382,58400000.0
2009-01-23 17:59:00,1.23805,1.2395,1.238,1.239,92800000.0
2009-01-23 18:00:00,1.23895,1.2399,1.23665,1.2399,110800000.0
2009-01-23 18:01:00,1.23985,1.23985,1.23765,1.2391,111200000.0
2009-01-23 18:02:00,1.2392,1.24025,1.238,1.23945,88600000.0
2009-01-23 18:03:00,1.23945,1.23955,1.2374,1.2374,75000000.0
2009-01-23 18:04:00,1.23735,1.2376,1.23465,1.2365,89300000.0
2009-01-23 18:05:00,1.2365,1.2365,1.2355,1.2362,71600000.0
2009-01-23 18:06:00,1.236,1.2363,1.2346,1.23595,77600000.0
2009-01-23 18:07:00,1.23605,1.23615,1.236,1.23615,56800000.0
2009-01-23 18:08:00,1.236,1.2367,1.236,1.2366,53600000.0
2009-01-23 18:09:00,1.2366,1.2372,1.236,1.2365,82000000.0
2009-01-23 18:10:00,1.23655,1.2371,1.23605,1.2362,35000000.0
2009-01-23 18:11:00,1.2362,1.2372,1.236,1.2362,84800000.0
2009-01-23 18:12:00,1.23615,1.2374,1.2356,1.2374,99600000.0
2009-01-23 18:13:00,1.2374,1.23765,1.23535,1.23585,80600000.0
2009-01-23 18:14:00,1.23585,1.23745,1.2358,1.2363,97200000.0
2009-01-23 18:15:00,1.2363,1.237,1.2355,1.23625,75000000.0
2009-01-23 18:16:00,1.23675,1.23675,1.23505,1.236,92400000.0
2009-01-23 18:17:00,1.236,1.23645,1.23495,1.23575,91200000.0
2009-01-23 18:18:00,1.23585,1.2364,1.23495,1.23545,88000000.0
2009-01-23 18:19:00,1.23595,1.23595,1.23475,1.23545,74600000.0
2009-01-23 18:20:00,1.23535,1.2355,1.23445,1.2355,85600000.0
2009-01-23 18:21:00,1.2344,1.2361,1.23415,1.2344,89800000.0
2009-01-23 18:22:00,1.23435,1.2358,1.23425,1.23505,91800000.0
2009-01-23 18:23:00,1.23505,1.2359,1.23325,1.2356,97600000.0
2009-01-23 18:24:00,1.23555,1.2359,1.23435,1.23545,121800000.0
2009-01-23 18:25:00,1.2354,1.2354,1.2345,1.2345,59400000.0
2009-01-23 18:26:00,1.2345,1.2348,1.234,1.23425,82200000.0
2009-01-23 18:27:00,1.23425,1.23515,1.23405,1.2347,55400000.0
2009-01-23 18:28:00,1.2347,1.23545,1.2344,1.23525,85000000.0
2009-01-23 18:29:00,1.23525,1.23525,1.23325,1.23375,53800000.0
2009-01-23 18:30:00,1.23345,1.23585,1.233,1.233,90200000.0
2009-01-23 18:31:00,1.233,1.23375,1.23275,1.2328,53400000.0
2009-01-23 18:32:00,1.23285,1.23365,1.23265,1.2331,87400000.0
2009-01-23 18:33:00,1.23345,1.2338,1.23245,1.23345,71800000.0
2009-01-23 18:34:00,1.23365,1.2343,1.23265,1.2331,93800000.0
2009-01-23 18:35:00,1.2331,1.23395,1.23255,1.23345,75800000.0
2009-01-23 18:36:00,1.23355,1.23485,1.23325,1.234,60400000.0
2009-01-23 18:37:00,1.23395,1.23435,1.23315,1.2339,69400000.0
2009-01-23 18:38:00,1.23375,1.23605,1.23305,1.2331,89800000.0
2009-01-23 18:39:00,1.2331,1.23365,1.2325,1.233,86400000.0
2009-01-23 18:40:00,1.2332,1.23475,1.233,1.2347,61800000.0
2009-01-23 18:41:00,1.23435,1.2351,1.23345,1.23385,43600000.0
2009-01-23 18:42:00,1.23425,1.23515,1.2335,1.2339,38600000.0
2009-01-23 18:43:00,1.2336,1.2349,1.2333,1.2349,71800000.0
2009-01-23 18:44:00,1.2349,1.2349,1.23395,1.2341,96400000.0
2009-01-23 18:45:00,1.234,1.23455,1.23335,1.234,116400000.0
2009-01-23 18:46:00,1.23405,1.2342,1.23335,1.23335,79200000.0
2009-01-23 18:47:00,1.23335,1.23485,1.23335,1.23445,72400000.0
2009-01-23 18:48:00,1.23445,1.23535,1.23365,1.23445,82800000.0
2009-01-23 18:49:00,1.23445,1.2361,1.23415,1.23475,72400000.0
2009-01-23 18:50:00,1.23455,1.2355,1.23425,1.23425,67200000.0
2009-01-23 18:51:00,1.2343,1.23565,1.23425,1.2351,63400000.0
2009-01-23 18:52:00,1.23605,1.23605,1.2345,1.2353,69200000.0
2009-01-23 18:53:00,1.23485,1.2356,1.23455,1.2355,81800000.0
2009-01-23 18:54:00,1.2354,1.2362,1.2347,1.2353,97800000.0
2009-01-23 18:55:00,1.23525,1.23585,1.2348,1.2348,46000000.0
2009-01-23 18:56:00,1.23475,1.23705,1.23475,1.23595,120200000.0
2009-01-23 18:57:00,1.23595,1.2361,1.23485,1.2356,110800000.0
2009-01-23 18:58:00,1.2355,1.23665,1.2349,1.23655,108000000.0
2009-01-23 18:59:00,1.23665,1.237,1.23595,1.23695,116800000.0
2009-01-23 19:00:00,1.2369,1.237,1.2353,1.2354,39600000.0
2009-01-23 19:01:00,1.2353,1.2359,1.2351,1.2351,48600000.0
2009-01-23 19:02:00,1.2351,1.23555,1.2351,1.23535,32000000.0
2009-01-23 19:03:00,1.2353,1.2355,1.2346,1.2352,69000000.0
2009-01-23 19:04:00,1.23525,1.23525,1.2343,1.23475,70000000.0
2009-01-23 19:05:00,1.23465,1.23565,1.23455,1.23565,27400000.0
2009-01-23 19:06:00,1.23565,1.23595,1.23415,1.23465,66200000.0
2009-01-23 19:07:00,1.2348,1.2354,1.2346,1.2347,71400000.0
2009-01-23 19:08:00,1.2349,1.23515,1.234,1.2346,64800000.0
2009-01-23 19:09:00,1.23455,1.2351,1.2332,1.2344,74800000.0
2009-01-23 19:10:00,1.23445,1.2358,1.23445,1.23535,52000000.0
2009-01-23 19:11:00,1.2352,1.23555,1.2349,1.2352,45600000.0
2009-01-23 19:12:00,1.23515,1.2358,1.23445,1.23455,34000000.0
2009-01-23 19:13:00,1.23445,1.2352,1.23445,1.2351,23800000.0
2009-01-23 19:14:00,1.2352,1.23635,1.23445,1.23475,124400000.0
2009-01-23 19:15:00,1.2346,1.2353,1.23395,1.23425,135200000.0
2009-01-23 19:16:00,1.23425,1.2356,1.2341,1.23515,37400000.0
2009-01-23 19:17:00,1.23515,1.23515,1.2346,1.2346,39200000.0
2009-01-23 19:18:00,1.23455,1.23565,1.23455,1.2353,30600000.0
2009-01-23 19:19:00,1.2349,1.2353,1.23375,1.2342,51400000.0
2009-01-23 19:20:00,1.235,1.2352,1.23385,1.2345,96600000.0
2009-01-23 19:21:00,1.2345,1.23535,1.2341,1.2353,54400000.0
2009-01-23 19:22:00,1.2352,1.2352,1.23395,1.2342,55600000.0
2009-01-23 19:23:00,1.2344,1.2353,1.2342,1.2351,54800000.0
2009-01-23 19:24:00,1.2351,1.23535,1.23365,1.23365,53600000.0
2009-01-23 19:25:00,1.23365,1.23395,1.2331,1.23395,36200000.0
2009-01-23 19:26:00,1.2341,1.2341,1.23385,1.23395,22400000.0
2009-01-23 19:27:00,1.23385,1.23385,1.232,1.2332,63800000.0
2009-01-23 19:28:00,1.23325,1.23495,1.23275,1.2346,66400000.0
2009-01-23 19:29:00,1.23465,1.236,1.23395,1.2347,56000000.0
2009-01-23 19:30:00,1.23465,1.23495,1.23375,1.23495,65000000.0
2009-01-23 19:31:00,1.23455,1.23485,1.23445,1.23445,77000000.0
2009-01-23 19:32:00,1.23445,1.23515,1.2342,1.2342,46200000.0
2009-01-23 19:33:00,1.2342,1.2345,1.2342,1.2342,28400000.0
2009-01-23 19:34:00,1.23415,1.2348,1.23395,1.2341,12200000.0
2009-01-23 19:35:00,1.23375,1.2343,1.23375,1.2343,16400000.0
2009-01-23 19:36:00,1.23435,1.23465,1.23425,1.23435,17600000.0
2009-01-23 19:37:00,1.23435,1.2351,1.23425,1.2351,40200000.0
2009-01-23 19:38:00,1.23505,1.23505,1.2338,1.23395,61800000.0
2009-01-23 19:39:00,1.23395,1.23425,1.2336,1.2336,43200000.0
2009-01-23 19:40:00,1.2336,1.23405,1.2334,1.2337,52600000.0
2009-01-23 19:41:00,1.2335,1.23485,1.2334,1.2342,68000000.0
2009-01-23 19:42:00,1.23385,1.23745,1.2335,1.2354,111400000.0
2009-01-23 19:43:00,1.2357,1.2358,1.234,1.2347,65600000.0
2009-01-23 19:44:00,1.23455,1.23515,1.23455,1.23495,28600000.0
2009-01-23 19:45:00,1.2348,1.23545,1.2345,1.2347,27000000.0
2009-01-23 19:46:00,1.23455,1.2348,1.2345,1.2345,22000000.0
2009-01-23 19:47:00,1.23465,1.23545,1.2345,1.235,59800000.0
2009-01-23 19:48:00,1.23515,1.23645,1.2351,1.2352,78000000.0
2009-01-23 19:49:00,1.2352,1.2356,1.235,1.2356,61200000.0
2009-01-23 19:50:00,1.23555,1.23595,1.2352,1.23575,60400000.0
2009-01-23 19:51:00,1.2357,1.23595,1.2353,1.23535,27800000.0
2009-01-23 19:52:00,1.23535,1.2355,1.23515,1.23515,40200000.0
2009-01-23 19:53:00,1.2353,1.23575,1.235,1.2355,55800000.0
2009-01-23 19:54:00,1.23555,1.23585,1.23505,1.2351,17200000.0
2009-01-23 19:55:00,1.2351,1.2354,1.234,1.2342,68000000.0
2009-01-23 19:56:00,1.23425,1.2355,1.23425,1.2355,55800000.0
2009-01-23 19:57:00,1.23555,1.2357,1.2349,1.2349,51600000.0
2009-01-23 19:58:00,1.2351,1.23575,1.23455,1.2355,50400000.0
2009-01-23 19:59:00,1.2357,1.23575,1.2353,1.23575,23200000.0
2009-01-23 20:00:00,1.2353,1.2355,1.23375,1.2348,73400000.0
2009-01-23 20:01:00,1.23495,1.2355,1.23475,1.23475,26000000.0
2009-01-23 20:02:00,1.2349,1.2353,1.2348,1.2349,33800000.0
2009-01-23 20:03:00,1.23475,1.2349,1.2345,1.23475,9800000.0
2009-01-23 20:04:00,1.2345,1.2349,1.2338,1.2348,117400000.0
2009-01-23 20:05:00,1.235,1.235,1.2341,1.2347,48200000.0
2009-01-23 20:06:00,1.2349,1.235,1.23375,1.23405,71000000.0
2009-01-23 20:07:00,1.2341,1.23495,1.2341,1.23475,59000000.0
2009-01-23 20:08:00,1.23475,1.23475,1.23475,1.23475,13800000.0
2009-01-23 20:09:00,1.23475,1.23495,1.23475,1.23495,6000000.0
2009-01-23 20:10:00,1.23545,1.2359,1.23485,1.23495,68200000.0
2009-01-23 20:11:00,1.235,1.2357,1.2349,1.2357,53800000.0
2009-01-23 20:12:00,1.2357,1.23645,1.2357,1.23605,54600000.0
2009-01-23 20:13:00,1.236,1.2367,1.236,1.2363,16800000.0
2009-01-23 20:14:00,1.23645,1.2365,1.23615,1.23625,14000000.0
2009-01-23 20:15:00,1.23625,1.2364,1.2362,1.2364,5600000.0
2009-01-23 20:16:00,1.23635,1.23675,1.23635,1.2364,22400000.0
2009-01-23 20:17:00,1.2366,1.2376,1.2365,1.2375,55000000.0
2009-01-23 20:18:00,1.2376,1.23775,1.237,1.23755,28200000.0
2009-01-23 20:19:00,1.2376,1.2379,1.23755,1.23775,16800000.0
2009-01-23 20:20:00,1.2376,1.2383,1.2371,1.2381,86600000.0
2009-01-23 20:21:00,1.23805,1.23805,1.23765,1.2379,19600000.0
2009-01-23 20:22:00,1.23775,1.2378,1.2369,1.2373,66600000.0
2009-01-23 20:23:00,1.2375,1.23825,1.23715,1.2382,52400000.0
2009-01-23 20:24:00,1.2381,1.2381,1.23795,1.238,15400000.0
2009-01-23 20:25:00,1.238,1.2385,1.238,1.2385,14200000.0
2009-01-23 20:26:00,1.23845,1.2385,1.2381,1.2381,15400000.0
2009-01-23 20:27:00,1.2381,1.23845,1.23795,1.23845,31400000.0
2009-01-23 20:28:00,1.2387,1.23905,1.2378,1.23805,45800000.0
2009-01-23 20:29:00,1.2382,1.23835,1.237,1.23735,71800000.0
2009-01-23 20:30:00,1.23735,1.2381,1.23695,1.2375,84400000.0
2009-01-23 20:31:00,1.2376,1.2377,1.23735,1.2375,32200000.0
2009-01-23 20:32:00,1.2375,1.23875,1.2375,1.23835,67000000.0
2009-01-23 20:33:00,1.23835,1.2388,1.23795,1.2386,44200000.0
2009-01-23 20:34:00,1.23855,1.2403,1.2383,1.23895,48400000.0
2009-01-23 20:35:00,1.23895,1.23895,1.23675,1.23755,64000000.0
2009-01-23 20:36:00,1.23785,1.2392,1.2372,1.2378,83400000.0
2009-01-23 20:37:00,1.2379,1.23935,1.23685,1.23685,75800000.0
2009-01-23 20:38:00,1.23695,1.23865,1.23685,1.2379,94200000.0
2009-01-23 20:39:00,1.2377,1.2377,1.2361,1.2361,87400000.0
2009-01-23 20:40:00,1.2361,1.23695,1.2356,1.2361,127400000.0
2009-01-23 20:41:00,1.23595,1.23635,1.2358,1.2362,43600000.0
2009-01-23 20:42:00,1.2362,1.23675,1.2362,1.23655,38000000.0
2009-01-23 20:43:00,1.23655,1.23705,1.2354,1.2355,100000000.0
2009-01-23 20:44:00,1.23545,1.23675,1.23535,1.2363,71000000.0
2009-01-23 20:45:00,1.2364,1.237,1.23365,1.2369,112600000.0
2009-01-23 20:46:00,1.2369,1.2369,1.2346,1.23525,93800000.0
2009-01-23 20:47:00,1.2354,1.2368,1.2352,1.23645,45400000.0
2009-01-23 20:48:00,1.2365,1.2365,1.235,1.2359,30400000.0
2009-01-23 20:49:00,1.236,1.23625,1.23515,1.23525,24800000.0
2009-01-23 20:50:00,1.23525,1.23625,1.23445,1.23445,51600000.0
2009-01-23 20:51:00,1.2344,1.235,1.23345,1.23455,64400000.0
2009-01-23 20:52:00,1.2347,1.23585,1.23435,1.2349,63600000.0
2009-01-23 20:53:00,1.2349,1.2357,1.2349,1.23565,28000000.0
2009-01-23 20:54:00,1.2353,1.23575,1.2343,1.2349,68000000.0
2009-01-23 20:55:00,1.2349,1.23545,1.23375,1.2346,98000000.0
2009-01-23 20:56:00,1.2348,1.23595,1.23425,1.23535,56200000.0
2009-01-23 20:57:00,1.2354,1.2363,1.23535,1.23545,69800000.0
2009-01-23 20:58:00,1.23545,1.23795,1.23545,1.237,78800000.0
2009-01-23 20:59:00,1.2371,1.23795,1.23705,1.23785,60200000.0
2009-01-23 21:00:00,1.23785,1.2387,1.2366,1.23675,64400000.0
2009-01-23 21:01:00,1.2369,1.2376,1.2351,1.23555,65400000.0
2009-01-23 21:02:00,1.23575,1.2372,1.23555,1.23555,56400000.0
2009-01-23 21:03:00,1.23575,1.2373,1.23525,1.23525,50400000.0
2009-01-23 21:04:00,1.2361,1.2363,1.23475,1.23555,77800000.0
2009-01-23 21:05:00,1.23555,1.23785,1.23485,1.2362,60000000.0
2009-01-23 21:06:00,1.23635,1.23715,1.2351,1.2364,61000000.0
2009-01-23 21:07:00,1.2364,1.2375,1.2364,1.237,29800000.0
2009-01-23 21:08:00,1.2366,1.23795,1.2366,1.2375,54000000.0
2009-01-23 21:09:00,1.23745,1.23825,1.23705,1.23825,50400000.0
2009-01-23 21:10:00,1.23815,1.23825,1.23615,1.2368,51800000.0
2009-01-23 21:11:00,1.237,1.23765,1.2364,1.23715,39600000.0
2009-01-23 21:12:00,1.23715,1.2373,1.23675,1.2372,53200000.0
2009-01-23 21:13:00,1.23715,1.23785,1.23645,1.23645,53200000.0
2009-01-23 21:14:00,1.23625,1.2377,1.23625,1.2372,70200000.0
2009-01-23 21:15:00,1.2372,1.23855,1.23695,1.2381,94800000.0
2009-01-23 21:16:00,1.2382,1.23915,1.23785,1.2387,107400000.0
2009-01-23 21:17:00,1.2387,1.23875,1.23805,1.2383,24200000.0
2009-01-23 21:18:00,1.23815,1.23825,1.23795,1.23795,14800000.0
2009-01-23 21:19:00,1.23825,1.23825,1.23795,1.23795,10200000.0
2009-01-23 21:20:00,1.2379,1.23825,1.2379,1.2379,24200000.0
2009-01-23 21:21:00,1.2375,1.2385,1.23695,1.2383,43600000.0
2009-01-23 21:22:00,1.2382,1.2387,1.23815,1.2387,18200000.0
2009-01-23 21:23:00,1.23875,1.2392,1.23855,1.2389,46000000.0
2009-01-23 21:24:00,1.23845,1.2386,1.23835,1.23835,14000000.0
2009-01-23 21:25:00,1.23835,1.23835,1.23775,1.23835,30800000.0
2009-01-23 21:26:00,1.23825,1.23825,1.23805,1.23815,8400000.0
2009-01-23 21:27:00,1.23805,1.23805,1.23715,1.23735,46600000.0
2009-01-23 21:28:00,1.23715,1.23765,1.23655,1.2366,62600000.0
2009-01-23 21:29:00,1.23655,1.2372,1.23655,1.23675,9800000.0
2009-01-23 21:30:00,1.2368,1.23705,1.2367,1.2368,24600000.0
2009-01-23 21:31:00,1.23675,1.23685,1.23675,1.23675,12200000.0
2009-01-23 21:32:00,1.23665,1.2368,1.23615,1.23635,48400000.0
2009-01-23 21:33:00,1.23635,1.2365,1.2359,1.23605,29600000.0
2009-01-23 21:34:00,1.23645,1.2365,1.2355,1.23595,66000000.0
2009-01-23 21:35:00,1.23595,1.23595,1.2354,1.23595,52000000.0
2009-01-23 21:36:00,1.23595,1.237,1.2359,1.23645,59000000.0
2009-01-23 21:37:00,1.23625,1.23625,1.2353,1.2357,36000000.0
2009-01-23 21:38:00,1.23565,1.23665,1.23535,1.23585,39200000.0
2009-01-23 21:39:00,1.23625,1.23625,1.23545,1.23545,23000000.0
2009-01-23 21:40:00,1.23545,1.2365,1.2345,1.23485,93000000.0
2009-01-23 21:41:00,1.23525,1.23545,1.2352,1.23545,23400000.0
2009-01-23 21:42:00,1.23525,1.23575,1.23525,1.2357,24800000.0
2009-01-23 21:43:00,1.23545,1.23605,1.2351,1.2357,50800000.0
2009-01-23 21:44:00,1.23565,1.23565,1.23565,1.23565,1400000.0
2009-01-23 21:45:00,1.2357,1.2357,1.23565,1.23565,9800000.0
2009-01-23 21:46:00,1.23585,1.23585,1.2352,1.23545,26400000.0
2009-01-23 21:47:00,1.23585,1.2359,1.23555,1.23555,14800000.0
2009-01-23 21:48:00,1.2357,1.23655,1.23555,1.23615,32200000.0
2009-01-23 21:49:00,1.2362,1.2362,1.23545,1.2355,50800000.0
2009-01-23 21:50:00,1.23545,1.2355,1.2354,1.2354,14400000.0
2009-01-23 21:51:00,1.23525,1.2355,1.23525,1.23535,18200000.0
2009-01-23 21:52:00,1.23535,1.23535,1.2346,1.23505,87400000.0
2009-01-23 21:53:00,1.235,1.23515,1.2346,1.2346,32000000.0
2009-01-23 21:54:00,1.23475,1.23515,1.2346,1.23485,22400000.0
2009-01-23 21:55:00,1.23465,1.2349,1.23315,1.23335,88000000.0
2009-01-23 21:56:00,1.2338,1.23395,1.2321,1.2321,88000000.0
2009-01-23 21:57:00,1.23215,1.23435,1.23175,1.2343,63600000.0
2009-01-23 21:58:00,1.23425,1.2348,1.2327,1.2348,29800000.0
2009-01-23 21:59:00,1.23495,1.2354,1.23485,1.2353,18200000.0
2009-01-23 22:00:00,1.2353,1.2353,1.2331,1.2332,152000000.0
2009-01-23 22:01:00,1.2336,1.2345,1.2329,1.23405,74400000.0
2009-01-23 22:02:00,1.23405,1.2345,1.23315,1.23345,64200000.0
2009-01-23 22:03:00,1.23345,1.2336,1.2332,1.2333,53800000.0
2009-01-23 22:04:00,1.23335,1.23455,1.23305,1.23455,58200000.0
2009-01-23 22:05:00,1.2346,1.23475,1.23445,1.23445,31200000.0
2009-01-23 22:06:00,1.23445,1.23445,1.23295,1.23305,39800000.0
2009-01-23 22:07:00,1.23295,1.2351,1.2323,1.2336,112200000.0
2009-01-23 22:08:00,1.2336,1.2336,1.23215,1.23255,50000000.0
2009-01-23 22:09:00,1.2329,1.2341,1.23255,1.23285,92400000.0
2009-01-23 22:10:00,1.2334,1.2343,1.23315,1.2335,26800000.0
2009-01-23 22:11:00,1.2337,1.2337,1.23245,1.23245,17200000.0
2009-01-23 22:12:00,1.2326,1.2349,1.2325,1.2349,53200000.0
2009-01-23 22:13:00,1.23495,1.2352,1.23365,1.23365,32800000.0
2009-01-23 22:14:00,1.23345,1.23355,1.2334,1.2334,15400000.0
2009-01-23 22:15:00,1.2334,1.2334,1.2331,1.2331,13800000.0
2009-01-23 22:16:00,1.2331,1.2331,1.2331,1.2331,4200000.0
2009-01-23 22:17:00,1.23295,1.23315,1.23275,1.2329,39400000.0
2009-01-23 22:18:00,1.23295,1.2339,1.23245,1.2332,60000000.0
2009-01-23 22:19:00,1.23275,1.2336,1.2326,1.23315,38000000.0
2009-01-23 22:20:00,1.23365,1.23365,1.23265,1.23295,18600000.0
2009-01-23 22:21:00,1.23315,1.23415,1.23235,1.23395,67600000.0
2009-01-23 22:22:00,1.23395,1.23415,1.2327,1.2334,41400000.0
2009-01-23 22:23:00,1.2335,1.2336,1.2335,1.2335,33000000.0
2009-01-23 22:24:00,1.23355,1.2339,1.23205,1.23265,37200000.0
2009-01-23 22:25:00,1.2326,1.2326,1.2326,1.2326,4200000.0
2009-01-23 22:26:00,1.2326,1.23295,1.2326,1.23295,19400000.0
2009-01-23 22:27:00,1.23295,1.23295,1.23285,1.2329,13200000.0
2009-01-23 22:28:00,1.23285,1.23285,1.23255,1.2327,17600000.0
2009-01-23 22:29:00,1.23265,1.23265,1.23255,1.23255,8800000.0
2009-01-23 22:30:00,1.23235,1.23235,1.23215,1.2322,16200000.0
2009-01-23 22:31:00,1.23205,1.23205,1.2319,1.23195,9200000.0
2009-01-23 22:32:00,1.2323,1.23265,1.2322,1.2322,14400000.0
2009-01-23 22:33:00,1.2322,1.2322,1.23185,1.23185,5800000.0
2009-01-23 22:34:00,1.23195,1.232,1.23185,1.23185,7200000.0
2009-01-23 22:35:00,1.23215,1.2325,1.23215,1.2325,21000000.0
2009-01-23 22:36:00,1.23315,1.2334,1.2325,1.23285,26600000.0
2009-01-23 22:37:00,1.2287,1.2292,1.2283,1.229,21800000.0
2009-01-23 22:38:00,1.2328,1.2328,1.23235,1.23235,21800000.0
2009-01-23 22:39:00,1.2324,1.2324,1.2324,1.2324,1400000.0
2009-01-23 22:40:00,1.2324,1.23255,1.2324,1.23255,4200000.0
2009-01-23 22:41:00,1.23265,1.2328,1.2326,1.2326,9800000.0
2009-01-23 22:42:00,1.233,1.233,1.23275,1.23275,9800000.0
2009-01-23 22:43:00,1.2331,1.2331,1.2331,1.2331,21200000.0
2009-01-23 22:44:00,1.2331,1.23395,1.2331,1.23395,17800000.0
2009-01-23 22:45:00,1.23395,1.23395,1.2319,1.2322,103200000.0
2009-01-23 22:46:00,1.23215,1.23295,1.23155,1.23295,93800000.0
2009-01-23 22:47:00,1.2328,1.23345,1.23225,1.2327,49800000.0
2009-01-23 22:48:00,1.2327,1.23275,1.23245,1.23275,15800000.0
2009-01-23 22:49:00,1.2325,1.2325,1.23245,1.2325,7000000.0
2009-01-23 22:50:00,1.23275,1.2332,1.23245,1.2332,19800000.0
2009-01-23 22:51:00,1.23285,1.23285,1.23255,1.2327,21400000.0
2009-01-23 22:52:00,1.2326,1.2328,1.23255,1.2328,8400000.0
2009-01-23 22:53:00,1.23295,1.2334,1.2321,1.23335,87800000.0
2009-01-23 22:54:00,1.2331,1.23345,1.23275,1.23315,28600000.0
2009-01-23 22:55:00,1.23315,1.23315,1.23305,1.23305,14400000.0
2009-01-23 22:56:00,1.23305,1.23305,1.23275,1.23295,19200000.0
2009-01-23 22:57:00,1.233,1.2336,1.23285,1.23325,37400000.0
2009-01-23 22:58:00,1.23305,1.23345,1.233,1.23345,37800000.0
2009-01-23 22:59:00,1.23345,1.23355,1.23235,1.23275,55400000.0
2009-01-23 23:00:00,1.23275,1.233,1.2321,1.2321,43200000.0
2009-01-23 23:01:00,1.2321,1.23255,1.2321,1.23215,42400000.0
2009-01-23 23:02:00,1.23205,1.23205,1.232,1.23205,27200000.0
2009-01-23 23:03:00,1.23195,1.23225,1.23165,1.23225,47600000.0
2009-01-23 23:04:00,1.23225,1.23225,1.23175,1.23205,32200000.0
2009-01-23 23:05:00,1.2321,1.23435,1.2321,1.23285,39600000.0
2009-01-23 23:06:00,1.23275,1.23275,1.23185,1.23185,12600000.0
2009-01-23 23:07:00,1.2318,1.23285,1.23175,1.2327,66000000.0
2009-01-23 23:08:00,1.2327,1.2327,1.23185,1.2324,30600000.0
2009-01-23 23:09:00,1.23245,1.23245,1.2324,1.2324,4200000.0
2009-01-23 23:10:00,1.23225,1.23325,1.2322,1.23285,43200000.0
2009-01-23 23:11:00,1.23315,1.23315,1.23275,1.23275,11200000.0
2009-01-23 23:12:00,1.2325,1.2325,1.2321,1.2324,26000000.0
2009-01-23 23:13:00,1.2324,1.2324,1.232,1.2321,8600000.0
2009-01-23 23:14:00,1.2322,1.2322,1.23205,1.23205,5800000.0
2009-01-23 23:15:00,1.23195,1.2331,1.23195,1.23255,26800000.0
2009-01-23 23:16:00,1.2329,1.23335,1.2325,1.2325,17200000.0
2009-01-23 23:17:00,1.23255,1.23265,1.23255,1.23265,4800000.0
2009-01-23 23:18:00,1.2324,1.23255,1.2313,1.2313,18200000.0
2009-01-23 23:19:00,1.23155,1.23185,1.2311,1.2313,30800000.0
2009-01-23 23:20:00,1.2315,1.2315,1.2306,1.2307,39200000.0
2009-01-23 23:21:00,1.2307,1.23155,1.2304,1.2315,49400000.0
2009-01-23 23:22:00,1.2315,1.2317,1.2308,1.23135,27200000.0
2009-01-23 23:23:00,1.2315,1.23175,1.2315,1.2317,9600000.0
2009-01-23 23:24:00,1.23215,1.2329,1.23215,1.2329,17600000.0
2009-01-23 23:25:00,1.23265,1.23265,1.2323,1.23245,4800000.0
2009-01-23 23:26:00,1.2325,1.23255,1.2321,1.23255,12800000.0
2009-01-23 23:28:00,1.23265,1.2329,1.23235,1.2329,14400000.0
2009-01-23 23:29:00,1.2328,1.2328,1.2316,1.232,27400000.0
2009-01-23 23:30:00,1.232,1.232,1.2315,1.2315,10800000.0
2009-01-23 23:33:00,1.23155,1.23155,1.2306,1.2308,19400000.0
2009-01-23 23:34:00,1.23075,1.23075,1.2306,1.23065,12000000.0
2009-01-23 23:35:00,1.2297,1.22995,1.2297,1.22995,4600000.0
2009-01-23 23:36:00,1.22995,1.23055,1.22905,1.22975,16600000.0
2009-01-23 23:37:00,1.2298,1.23015,1.2298,1.23015,12600000.0
2009-01-23 23:38:00,1.23005,1.23085,1.23,1.2307,28600000.0
2009-01-23 23:39:00,1.23075,1.23095,1.2304,1.2308,12600000.0
2009-01-23 23:40:00,1.2309,1.23115,1.22985,1.2304,20000000.0
2009-01-23 23:41:00,1.2303,1.231,1.2301,1.2308,52200000.0
2009-01-23 23:42:00,1.2309,1.23115,1.23075,1.23115,15400000.0
2009-01-23 23:43:00,1.2311,1.2311,1.23065,1.23065,16200000.0
2009-01-23 23:44:00,1.23055,1.23055,1.22885,1.2295,64000000.0
2009-01-23 23:45:00,1.2295,1.2296,1.22855,1.2296,40800000.0
2009-01-23 23:46:00,1.22935,1.2296,1.22925,1.22935,9400000.0
2009-01-23 23:47:00,1.2298,1.23015,1.2295,1.22995,35600000.0
2009-01-23 23:48:00,1.23015,1.231,1.23015,1.23035,11200000.0
2009-01-23 23:49:00,1.23035,1.23035,1.23035,1.23035,1600000.0
2009-01-23 23:50:00,1.23045,1.23055,1.23035,1.23055,11200000.0
2009-01-23 23:51:00,1.23045,1.23045,1.23045,1.23045,6400000.0
2009-01-23 23:52:00,1.23035,1.23035,1.23035,1.23035,1600000.0
2009-01-23 23:53:00,1.23035,1.2309,1.2296,1.2297,31800000.0
2009-01-23 23:54:00,1.22995,1.2326,1.22995,1.2326,16000000.0
2009-01-23 23:55:00,1.2326,1.2334,1.232,1.2333,32000000.0
2009-01-23 23:56:00,1.2333,1.23425,1.2333,1.2335,30400000.0
2009-01-23 23:57:00,1.2341,1.23535,1.2318,1.233,78200000.0
2009-01-23 23:58:00,1.23215,1.2338,1.2317,1.2337,14400000.0
2009-01-23 23:59:00,1.2337,1.23805,1.2337,1.235,16000000.0
2009-01-26 00:00:00,1.237,1.237,1.2366,1.2367,8400000.0
2009-01-26 00:01:00,1.2366,1.2371,1.2365,1.2368,8400000.0
2009-01-26 00:02:00,1.2335,1.2335,1.2335,1.2335,8400000.0
2009-01-26 00:03:00,1.2335,1.2335,1.23335,1.2334,11200000.0
2009-01-26 00:04:00,1.23355,1.23365,1.23355,1.23365,4200000.0
2009-01-26 00:05:00,1.23255,1.23255,1.23255,1.23255,1400000.0
2009-01-26 00:06:00,1.23365,1.2354,1.23365,1.2354,5600000.0
2009-01-26 00:07:00,1.23545,1.2355,1.23545,1.23545,7000000.0
2009-01-26 00:08:00,1.2355,1.23665,1.23545,1.23665,25200000.0
2009-01-26 00:09:00,1.2371,1.2371,1.2364,1.2366,4200000.0
2009-01-26 00:10:00,1.2365,1.2368,1.2363,1.2368,4200000.0
2009-01-26 00:11:00,1.23715,1.2374,1.23715,1.2374,4200000.0
2009-01-26 00:12:00,1.23945,1.2398,1.23875,1.23875,7000000.0
2009-01-26 00:13:00,1.23865,1.23985,1.23835,1.23985,26600000.0
2009-01-26 00:14:00,1.2394,1.23985,1.2384,1.2384,8400000.0
2009-01-26 00:15:00,1.23835,1.23865,1.2382,1.23845,16800000.0
2009-01-26 00:16:00,1.2384,1.2384,1.23815,1.23815,8400000.0
2009-01-26 00:17:00,1.23815,1.23815,1.23795,1.23815,9800000.0
2009-01-26 00:18:00,1.2377,1.2386,1.2372,1.2385,3000000.0
2009-01-26 00:19:00,1.2377,1.2377,1.2375,1.2375,3000000.0
2009-01-26 00:20:00,1.23725,1.23725,1.2368,1.237,18200000.0
2009-01-26 00:21:00,1.2371,1.2375,1.23625,1.2375,18800000.0
2009-01-26 00:22:00,1.2379,1.2379,1.2379,1.2379,1400000.0
2009-01-26 00:23:00,1.2374,1.23785,1.23675,1.23675,4200000.0
2009-01-26 00:24:00,1.23685,1.2373,1.23615,1.23615,15400000.0
2009-01-26 00:25:00,1.23605,1.23655,1.23555,1.2358,26800000.0
2009-01-26 00:26:00,1.23685,1.23685,1.23685,1.23685,1400000.0
2009-01-26 00:27:00,1.237,1.23715,1.237,1.237,4200000.0
2009-01-26 00:28:00,1.23715,1.23715,1.237,1.2371,7000000.0
2009-01-26 00:29:00,1.237,1.237,1.23645,1.23645,9800000.0
2009-01-26 00:30:00,1.2361,1.2369,1.2361,1.2369,1400000.0
2009-01-26 00:31:00,1.23655,1.23655,1.23655,1.23655,1400000.0
2009-01-26 00:32:00,1.2361,1.2361,1.2357,1.2361,4200000.0
2009-01-26 00:33:00,1.2366,1.2366,1.23645,1.23645,4200000.0
2009-01-26 00:34:00,1.2359,1.2359,1.2359,1.2359,3200000.0
2009-01-26 00:35:00,1.23645,1.23645,1.2355,1.2355,10000000.0
2009-01-26 00:36:00,1.23555,1.23555,1.23445,1.23475,11200000.0
2009-01-26 00:37:00,1.2348,1.23705,1.2343,1.2368,54600000.0
2009-01-26 00:38:00,1.23685,1.23695,1.23685,1.23695,2800000.0
2009-01-26 00:39:00,1.23715,1.23715,1.2364,1.2364,10400000.0
2009-01-26 00:40:00,1.2364,1.23685,1.2338,1.2351,80000000.0
2009-01-26 00:41:00,1.2351,1.23555,1.23505,1.23515,46400000.0
2009-01-26 00:42:00,1.23565,1.237,1.23565,1.2366,27200000.0
2009-01-26 00:43:00,1.2366,1.23755,1.2366,1.23755,12000000.0
2009-01-26 00:44:00,1.2377,1.2377,1.2377,1.2377,1400000.0
2009-01-26 00:45:00,1.2372,1.2372,1.2367,1.2367,4400000.0
2009-01-26 00:46:00,1.23585,1.23585,1.2335,1.23565,8600000.0
2009-01-26 00:47:00,1.2366,1.2372,1.2365,1.2369,5600000.0
2009-01-26 00:48:00,1.23545,1.2364,1.23545,1.2364,5600000.0
2009-01-26 00:49:00,1.23605,1.23665,1.23595,1.23635,23800000.0
2009-01-26 00:50:00,1.23615,1.2364,1.23605,1.23605,11200000.0
2009-01-26 00:51:00,1.23625,1.2369,1.23605,1.23645,19600000.0
2009-01-26 00:52:00,1.23585,1.23645,1.23585,1.23635,8600000.0
2009-01-26 00:53:00,1.23575,1.23595,1.23575,1.2359,6400000.0
2009-01-26 00:54:00,1.2359,1.2359,1.2357,1.2359,11200000.0
2009-01-26 00:55:00,1.2381,1.23815,1.23675,1.23815,11400000.0
2009-01-26 00:56:00,1.2385,1.2385,1.23815,1.23815,2800000.0
2009-01-26 00:57:00,1.23855,1.23855,1.2378,1.2382,21600000.0
2009-01-26 00:58:00,1.23805,1.2382,1.2373,1.2373,20000000.0
2009-01-26 00:59:00,1.23725,1.23745,1.23725,1.23745,7000000.0
2009-01-26 01:00:00,1.23725,1.23725,1.237,1.23715,16800000.0
2009-01-26 01:01:00,1.237,1.2376,1.23695,1.2376,22400000.0
2009-01-26 01:02:00,1.2374,1.2376,1.23715,1.23755,17000000.0
2009-01-26 01:03:00,1.2374,1.23795,1.2374,1.23795,7000000.0
2009-01-26 01:04:00,1.2378,1.238,1.2368,1.2368,17600000.0
2009-01-26 01:05:00,1.2366,1.2372,1.2362,1.2368,29000000.0
2009-01-26 01:06:00,1.2362,1.23625,1.23615,1.23615,7800000.0
2009-01-26 01:07:00,1.23605,1.23625,1.23595,1.2362,19200000.0
2009-01-26 01:08:00,1.23625,1.2368,1.23595,1.2368,22400000.0
2009-01-26 01:09:00,1.23665,1.2369,1.23665,1.2367,14000000.0
2009-01-26 01:10:00,1.23665,1.23745,1.23635,1.23745,45800000.0
2009-01-26 01:11:00,1.23735,1.23875,1.2352,1.2385,22400000.0
2009-01-26 01:12:00,1.2373,1.23935,1.2373,1.23925,14200000.0
2009-01-26 01:13:00,1.239,1.2392,1.23865,1.23895,34800000.0
2009-01-26 01:14:00,1.23885,1.2389,1.23865,1.23875,21800000.0
2009-01-26 01:15:00,1.2387,1.2391,1.2371,1.2371,27200000.0
2009-01-26 01:16:00,1.23805,1.2383,1.23805,1.23815,9600000.0
2009-01-26 01:17:00,1.2377,1.2383,1.2376,1.2383,11600000.0
2009-01-26 01:18:00,1.23785,1.2391,1.2368,1.2391,11200000.0
2009-01-26 01:19:00,1.2388,1.23895,1.23825,1.23865,26800000.0
2009-01-26 01:20:00,1.23855,1.23865,1.2365,1.2368,19600000.0
2009-01-26 01:21:00,1.2367,1.23795,1.23655,1.2367,11800000.0
2009-01-26 01:22:00,1.2365,1.2376,1.23645,1.2376,5600000.0
2009-01-26 01:23:00,1.2377,1.23845,1.2366,1.2366,11200000.0
2009-01-26 01:24:00,1.2365,1.2366,1.2362,1.23635,13000000.0
2009-01-26 01:25:00,1.2363,1.2363,1.2355,1.2362,8400000.0
2009-01-26 01:26:00,1.2355,1.2363,1.2355,1.2363,7000000.0
2009-01-26 01:27:00,1.2362,1.2362,1.2361,1.2361,2800000.0
2009-01-26 01:28:00,1.23585,1.23665,1.23535,1.23665,14600000.0
2009-01-26 01:29:00,1.23675,1.23695,1.23675,1.23675,7000000.0
2009-01-26 01:30:00,1.23665,1.2375,1.23665,1.2375,8400000.0
2009-01-26 01:31:00,1.2374,1.2374,1.23555,1.23555,4200000.0
2009-01-26 01:32:00,1.23545,1.23555,1.23545,1.23555,2800000.0
2009-01-26 01:33:00,1.2354,1.23605,1.2354,1.23595,7000000.0
2009-01-26 01:34:00,1.2356,1.2361,1.2356,1.2358,14000000.0
2009-01-26 01:35:00,1.23515,1.23515,1.23515,1.23515,1400000.0
2009-01-26 01:36:00,1.235,1.23695,1.235,1.23695,5600000.0
2009-01-26 01:37:00,1.23665,1.23695,1.23645,1.23695,5600000.0
2009-01-26 01:38:00,1.23645,1.2374,1.23645,1.2374,8400000.0
2009-01-26 01:39:00,1.23725,1.23725,1.23685,1.237,7400000.0
2009-01-26 01:40:00,1.23685,1.23685,1.23625,1.23685,7200000.0
2009-01-26 01:41:00,1.23625,1.23715,1.23625,1.23715,8400000.0
2009-01-26 01:42:00,1.237,1.23715,1.2363,1.23715,8600000.0
2009-01-26 01:43:00,1.237,1.23715,1.237,1.23715,2800000.0
2009-01-26 01:44:00,1.237,1.23715,1.237,1.23715,2800000.0
2009-01-26 01:45:00,1.237,1.23715,1.237,1.23715,2800000.0
2009-01-26 01:46:00,1.237,1.23715,1.237,1.23715,2800000.0
2009-01-26 01:47:00,1.237,1.237,1.237,1.237,1400000.0
2009-01-26 01:48:00,1.23675,1.23675,1.23625,1.23625,4400000.0
2009-01-26 01:49:00,1.234,1.2341,1.2339,1.2341,8400000.0
2009-01-26 01:50:00,1.2363,1.23635,1.2348,1.23515,8400000.0
2009-01-26 01:51:00,1.2348,1.23555,1.2348,1.23495,7200000.0
2009-01-26 01:52:00,1.2348,1.2357,1.2348,1.2357,9000000.0
2009-01-26 01:53:00,1.23555,1.23595,1.23555,1.23585,7000000.0
2009-01-26 01:54:00,1.23595,1.23605,1.23595,1.23595,4200000.0
2009-01-26 01:55:00,1.23615,1.2371,1.23615,1.2369,11400000.0
2009-01-26 01:56:00,1.23675,1.2369,1.23675,1.23685,4200000.0
2009-01-26 01:57:00,1.23675,1.23675,1.23575,1.2359,10000000.0
2009-01-26 01:58:00,1.23605,1.23605,1.2359,1.23605,4200000.0
2009-01-26 01:59:00,1.23575,1.23575,1.23565,1.23575,4800000.0
2009-01-26 02:00:00,1.23605,1.2362,1.2358,1.2359,7200000.0
2009-01-26 02:01:00,1.23585,1.23665,1.23555,1.236,15400000.0
2009-01-26 02:02:00,1.23585,1.23645,1.23585,1.2364,7000000.0
2009-01-26 02:03:00,1.23585,1.2365,1.23585,1.2365,5600000.0
2009-01-26 02:04:00,1.2366,1.2367,1.23625,1.2365,25200000.0
2009-01-26 02:05:00,1.23635,1.2367,1.23625,1.2363,14000000.0
2009-01-26 02:06:00,1.23635,1.23635,1.2363,1.2363,2800000.0
2009-01-26 02:07:00,1.23615,1.23615,1.2334,1.2338,22400000.0
2009-01-26 02:08:00,1.2326,1.23485,1.2326,1.2348,14400000.0
2009-01-26 02:09:00,1.2327,1.2333,1.2327,1.2333,7000000.0
2009-01-26 02:10:00,1.2332,1.2332,1.2327,1.2328,7000000.0
2009-01-26 02:11:00,1.2327,1.23545,1.2326,1.2327,7000000.0
2009-01-26 02:12:00,1.2327,1.2327,1.23255,1.2327,5600000.0
2009-01-26 02:13:00,1.23285,1.2359,1.23235,1.2359,19600000.0
2009-01-26 02:14:00,1.23595,1.23595,1.2325,1.2333,22400000.0
2009-01-26 02:15:00,1.23335,1.2334,1.23325,1.23325,11200000.0
2009-01-26 02:16:00,1.2327,1.2329,1.2319,1.2319,16800000.0
2009-01-26 02:17:00,1.23325,1.23435,1.23325,1.23435,16800000.0
2009-01-26 02:18:00,1.23435,1.23435,1.2343,1.2343,4200000.0
2009-01-26 02:19:00,1.23435,1.23435,1.23425,1.23425,5600000.0
2009-01-26 02:20:00,1.23425,1.23425,1.23425,1.23425,4200000.0
2009-01-26 02:21:00,1.2335,1.2341,1.23275,1.2341,14000000.0
2009-01-26 02:22:00,1.2339,1.2353,1.2337,1.2353,29400000.0
2009-01-26 02:23:00,1.2353,1.2353,1.23525,1.23525,2800000.0
2009-01-26 02:24:00,1.2352,1.2352,1.2338,1.2338,7000000.0
2009-01-26 02:25:00,1.23385,1.2347,1.23385,1.2347,2800000.0
2009-01-26 02:26:00,1.2347,1.23535,1.2347,1.23535,7400000.0
2009-01-26 02:27:00,1.23545,1.23555,1.2349,1.235,35200000.0
2009-01-26 02:28:00,1.23555,1.23555,1.23345,1.2341,21400000.0
2009-01-26 02:29:00,1.23375,1.23425,1.23375,1.2342,10200000.0
2009-01-26 02:30:00,1.23455,1.2353,1.23445,1.2352,8400000.0
2009-01-26 02:31:00,1.2363,1.2363,1.23615,1.23615,4200000.0
2009-01-26 02:32:00,1.23635,1.23645,1.2363,1.2363,5600000.0
2009-01-26 02:33:00,1.2325,1.2326,1.2325,1.2326,1400000.0
2009-01-26 02:34:00,1.2363,1.2363,1.2363,1.2363,1400000.0
2009-01-26 02:35:00,1.2362,1.23635,1.23575,1.23595,12800000.0
2009-01-26 02:36:00,1.23595,1.23595,1.23595,1.23595,1400000.0
2009-01-26 02:37:00,1.2325,1.2326,1.2317,1.2317,2800000.0
2009-01-26 02:38:00,1.2359,1.23595,1.2359,1.23595,2800000.0
2009-01-26 02:39:00,1.2361,1.2369,1.2349,1.2349,36800000.0
2009-01-26 02:40:00,1.23475,1.235,1.23475,1.235,7200000.0
2009-01-26 02:41:00,1.2324,1.2331,1.232,1.2324,4200000.0
2009-01-26 02:42:00,1.2323,1.2328,1.2323,1.2326,4200000.0
2009-01-26 02:43:00,1.235,1.235,1.234,1.234,4200000.0
2009-01-26 02:44:00,1.23405,1.2341,1.2335,1.2341,7200000.0
2009-01-26 02:45:00,1.234,1.234,1.2335,1.2335,5600000.0
2009-01-26 02:46:00,1.23355,1.23395,1.23355,1.23395,3000000.0
2009-01-26 02:47:00,1.2344,1.2344,1.2344,1.2344,1400000.0
2009-01-26 02:48:00,1.23455,1.23455,1.2345,1.2345,4200000.0
2009-01-26 02:49:00,1.2344,1.23495,1.23435,1.23435,11400000.0
2009-01-26 02:50:00,1.23435,1.2347,1.23435,1.2347,14000000.0
2009-01-26 02:51:00,1.23475,1.2351,1.23475,1.2351,5600000.0
2009-01-26 02:52:00,1.2349,1.23535,1.2346,1.23535,12600000.0
2009-01-26 02:53:00,1.235,1.235,1.23425,1.23455,14400000.0
2009-01-26 02:54:00,1.2347,1.2356,1.2347,1.23535,29400000.0
2009-01-26 02:55:00,1.2355,1.2368,1.23515,1.2357,49600000.0
2009-01-26 02:56:00,1.23585,1.23605,1.2358,1.23605,7000000.0
2009-01-26 02:57:00,1.236,1.236,1.23545,1.23545,11400000.0
2009-01-26 02:58:00,1.2351,1.2364,1.235,1.2362,37600000.0
2009-01-26 02:59:00,1.2366,1.2366,1.23515,1.2358,21200000.0
2009-01-26 03:00:00,1.236,1.236,1.236,1.236,1400000.0
2009-01-26 03:01:00,1.2358,1.23585,1.23555,1.23585,7000000.0
2009-01-26 03:02:00,1.23585,1.23645,1.23575,1.23575,19600000.0
2009-01-26 03:03:00,1.2351,1.2352,1.23505,1.23515,7000000.0
2009-01-26 03:04:00,1.23525,1.23525,1.23455,1.23455,20600000.0
2009-01-26 03:05:00,1.23465,1.23465,1.23415,1.2344,17200000.0
2009-01-26 03:06:00,1.23435,1.2347,1.23435,1.2347,5600000.0
2009-01-26 03:07:00,1.23485,1.23485,1.23255,1.23275,23000000.0
2009-01-26 03:08:00,1.23275,1.23555,1.23255,1.23255,25400000.0
2009-01-26 03:09:00,1.23255,1.23405,1.23255,1.2327,14400000.0
2009-01-26 03:10:00,1.2327,1.2328,1.23055,1.23155,16000000.0
2009-01-26 03:11:00,1.23175,1.23415,1.2317,1.23415,54800000.0
2009-01-26 03:12:00,1.2339,1.2339,1.2324,1.2324,22400000.0
2009-01-26 03:13:00,1.2325,1.2347,1.2325,1.234,22600000.0
2009-01-26 03:14:00,1.2344,1.23475,1.2324,1.2325,27600000.0
2009-01-26 03:15:00,1.2326,1.233,1.2325,1.2326,25800000.0
2009-01-26 03:16:00,1.2326,1.2326,1.23125,1.23155,57000000.0
2009-01-26 03:17:00,1.2316,1.23285,1.2312,1.2327,49200000.0
2009-01-26 03:18:00,1.23265,1.2332,1.2314,1.23295,23600000.0
2009-01-26 03:19:00,1.2332,1.2332,1.2306,1.2306,53600000.0
2009-01-26 03:20:00,1.2316,1.2334,1.2305,1.2334,48000000.0
2009-01-26 03:21:00,1.2334,1.2334,1.2307,1.2307,17000000.0
2009-01-26 03:22:00,1.2307,1.2334,1.2304,1.23335,38200000.0
2009-01-26 03:23:00,1.23335,1.23445,1.2333,1.23435,18200000.0
2009-01-26 03:24:00,1.23445,1.23445,1.2332,1.23335,19800000.0
2009-01-26 03:25:00,1.23335,1.2344,1.23335,1.2344,7400000.0
2009-01-26 03:26:00,1.2345,1.23455,1.2343,1.2343,10600000.0
2009-01-26 03:27:00,1.23425,1.2349,1.23365,1.23365,17200000.0
2009-01-26 03:28:00,1.23415,1.23415,1.2336,1.2336,4200000.0
2009-01-26 03:29:00,1.23355,1.23355,1.23355,1.23355,1400000.0
2009-01-26 03:30:00,1.2336,1.2341,1.2336,1.23405,5600000.0
2009-01-26 03:31:00,1.23405,1.23405,1.2335,1.2335,4400000.0
2009-01-26 03:32:00,1.2335,1.2335,1.2335,1.2335,1400000.0
2009-01-26 03:33:00,1.2335,1.2335,1.2335,1.2335,1400000.0
2009-01-26 03:34:00,1.23345,1.23345,1.23345,1.23345,4200000.0
2009-01-26 03:35:00,1.23345,1.23345,1.2333,1.23345,4200000.0
2009-01-26 03:36:00,1.2334,1.2334,1.2334,1.2334,1400000.0
2009-01-26 03:37:00,1.23345,1.23345,1.23225,1.23225,30400000.0
2009-01-26 03:38:00,1.2323,1.23235,1.23195,1.23235,18800000.0
2009-01-26 03:39:00,1.23235,1.2328,1.23235,1.2326,23800000.0
2009-01-26 03:40:00,1.2327,1.233,1.2327,1.233,21000000.0
2009-01-26 03:41:00,1.23345,1.23345,1.23295,1.23295,19600000.0
2009-01-26 03:42:00,1.233,1.233,1.23275,1.23275,8400000.0
2009-01-26 03:43:00,1.23285,1.23285,1.2325,1.2325,7000000.0
2009-01-26 03:44:00,1.23255,1.2333,1.23245,1.233,18200000.0
2009-01-26 03:45:00,1.23315,1.23495,1.23305,1.23305,6600000.0
2009-01-26 03:46:00,1.2331,1.2331,1.2329,1.2331,5600000.0
2009-01-26 03:47:00,1.2329,1.23345,1.2329,1.23345,14000000.0
2009-01-26 03:48:00,1.2334,1.23355,1.2333,1.2334,6200000.0
2009-01-26 03:49:00,1.23345,1.2335,1.2332,1.2333,9600000.0
2009-01-26 03:50:00,1.2334,1.2335,1.2332,1.2333,16000000.0
2009-01-26 03:51:00,1.2334,1.2335,1.2332,1.2333,8000000.0
2009-01-26 03:52:00,1.2334,1.23365,1.2333,1.23355,19200000.0
2009-01-26 03:53:00,1.23345,1.23375,1.23345,1.23375,4800000.0
2009-01-26 03:54:00,1.23355,1.23355,1.2332,1.2333,9600000.0
2009-01-26 03:55:00,1.23355,1.23355,1.2333,1.2334,20800000.0
2009-01-26 03:56:00,1.2334,1.23345,1.23305,1.23315,19000000.0
2009-01-26 03:57:00,1.23345,1.23345,1.23315,1.23345,19200000.0
2009-01-26 03:58:00,1.23315,1.23315,1.23285,1.23305,9000000.0
2009-01-26 03:59:00,1.23305,1.23345,1.23305,1.2334,11800000.0
2009-01-26 04:00:00,1.23345,1.23345,1.2329,1.23305,8400000.0
2009-01-26 04:01:00,1.2331,1.2331,1.233,1.2331,10800000.0
2009-01-26 04:02:00,1.2331,1.2335,1.2331,1.2332,12800000.0
2009-01-26 04:03:00,1.2332,1.2335,1.2332,1.2334,11200000.0
2009-01-26 04:04:00,1.2333,1.2334,1.2333,1.2334,3200000.0
2009-01-26 04:05:00,1.2333,1.2334,1.233,1.233,14000000.0
2009-01-26 04:06:00,1.23305,1.23375,1.2329,1.2335,24600000.0
2009-01-26 04:07:00,1.2335,1.2335,1.23325,1.23335,5800000.0
2009-01-26 04:08:00,1.23335,1.2335,1.23335,1.23335,18200000.0
2009-01-26 04:09:00,1.23335,1.2339,1.23335,1.2339,12600000.0
2009-01-26 04:10:00,1.23385,1.23385,1.23385,1.23385,1400000.0
2009-01-26 04:11:00,1.2339,1.234,1.2339,1.234,5800000.0
2009-01-26 04:12:00,1.23405,1.2341,1.2339,1.2339,6400000.0
2009-01-26 04:13:00,1.23395,1.2341,1.2339,1.2339,9400000.0
2009-01-26 04:14:00,1.2339,1.2348,1.2339,1.2348,7600000.0
2009-01-26 04:15:00,1.2345,1.2345,1.23405,1.23405,3200000.0
2009-01-26 04:16:00,1.23435,1.23435,1.23435,1.23435,2800000.0
2009-01-26 04:17:00,1.2344,1.23455,1.23405,1.23405,7600000.0
2009-01-26 04:18:00,1.23415,1.23435,1.23385,1.23405,12400000.0
2009-01-26 04:19:00,1.23415,1.23435,1.23405,1.23425,6400000.0
2009-01-26 04:20:00,1.2361,1.2363,1.2359,1.2361,4800000.0
2009-01-26 04:21:00,1.23435,1.2345,1.23425,1.23425,4800000.0
2009-01-26 04:22:00,1.23435,1.2345,1.23435,1.2345,3200000.0
2009-01-26 04:23:00,1.23425,1.23425,1.23425,1.23425,1600000.0
2009-01-26 04:24:00,1.2344,1.2344,1.2338,1.2338,8000000.0
2009-01-26 04:25:00,1.23395,1.23395,1.2335,1.2335,6200000.0
2009-01-26 04:26:00,1.23355,1.23375,1.2335,1.23375,7600000.0
2009-01-26 04:27:00,1.23375,1.2349,1.23365,1.2346,44000000.0
2009-01-26 04:28:00,1.2346,1.2346,1.2346,1.2346,4200000.0
2009-01-26 04:29:00,1.23465,1.2355,1.2346,1.23495,10000000.0
2009-01-26 04:30:00,1.23495,1.23495,1.23495,1.23495,9800000.0
2009-01-26 04:31:00,1.235,1.235,1.23355,1.23355,17800000.0
2009-01-26 04:32:00,1.2335,1.23415,1.2335,1.2338,7400000.0
2009-01-26 04:33:00,1.23405,1.2342,1.23405,1.2342,3200000.0
2009-01-26 04:34:00,1.2385,1.2385,1.2376,1.2376,1600000.0
2009-01-26 04:35:00,1.23415,1.23415,1.23415,1.23415,1600000.0
2009-01-26 04:36:00,1.23475,1.23475,1.2339,1.234,8800000.0
2009-01-26 04:37:00,1.234,1.23485,1.234,1.234,20400000.0
2009-01-26 04:38:00,1.2339,1.2343,1.2337,1.2343,6400000.0
2009-01-26 04:39:00,1.2344,1.2346,1.2344,1.2345,6400000.0
2009-01-26 04:40:00,1.23465,1.23465,1.23455,1.23455,3200000.0
2009-01-26 04:41:00,1.23465,1.23485,1.23455,1.23485,6400000.0
2009-01-26 04:42:00,1.23505,1.23505,1.23505,1.23505,1600000.0
2009-01-26 04:43:00,1.2353,1.23555,1.23485,1.23485,6400000.0
2009-01-26 04:44:00,1.2376,1.2378,1.2376,1.2378,9200000.0
2009-01-26 04:45:00,1.2377,1.2377,1.2371,1.2375,9200000.0
2009-01-26 04:46:00,1.2351,1.2356,1.23485,1.2356,9200000.0
2009-01-26 04:47:00,1.2371,1.2372,1.237,1.2372,20000000.0
2009-01-26 04:48:00,1.2357,1.23615,1.2356,1.2356,20000000.0
2009-01-26 04:49:00,1.23565,1.23585,1.23565,1.23585,5800000.0
2009-01-26 04:50:00,1.2361,1.2361,1.2361,1.2361,4600000.0
2009-01-26 04:51:00,1.2361,1.2361,1.23585,1.23585,3200000.0
2009-01-26 04:52:00,1.23535,1.23535,1.23535,1.23535,1600000.0
2009-01-26 04:53:00,1.23535,1.2355,1.2352,1.2352,4800000.0
2009-01-26 04:54:00,1.23525,1.23555,1.23505,1.23545,24600000.0
2009-01-26 04:55:00,1.23575,1.23685,1.2354,1.2354,14400000.0
2009-01-26 04:56:00,1.2357,1.236,1.2357,1.23585,6000000.0
2009-01-26 04:57:00,1.23805,1.23805,1.2351,1.2353,15400000.0
2009-01-26 04:58:00,1.2353,1.2353,1.2353,1.2353,1600000.0
2009-01-26 04:59:00,1.23515,1.23515,1.2351,1.2351,6400000.0
2009-01-26 05:00:00,1.2351,1.2351,1.23485,1.23485,3200000.0
2009-01-26 05:01:00,1.23485,1.23515,1.23485,1.23485,16000000.0
2009-01-26 05:02:00,1.23485,1.23515,1.2345,1.2347,30400000.0
2009-01-26 05:03:00,1.2347,1.235,1.23445,1.23465,24000000.0
2009-01-26 05:04:00,1.23455,1.23455,1.23445,1.23445,3200000.0
2009-01-26 05:05:00,1.23455,1.23535,1.23455,1.23525,67200000.0
2009-01-26 05:06:00,1.23525,1.2358,1.23495,1.23535,71600000.0
2009-01-26 05:07:00,1.23535,1.23595,1.2353,1.23535,22800000.0
2009-01-26 05:08:00,1.23535,1.23545,1.2353,1.23535,21400000.0
2009-01-26 05:09:00,1.2353,1.23535,1.2352,1.23535,7200000.0
2009-01-26 05:10:00,1.2355,1.23595,1.2355,1.23595,3000000.0
2009-01-26 05:11:00,1.2358,1.23625,1.23485,1.23575,19200000.0
2009-01-26 05:12:00,1.2355,1.2355,1.2348,1.2348,3200000.0
2009-01-26 05:13:00,1.2355,1.2355,1.2355,1.2355,4200000.0
2009-01-26 05:14:00,1.2353,1.236,1.2353,1.236,3200000.0
2009-01-26 05:15:00,1.23655,1.23655,1.23655,1.23655,2800000.0
2009-01-26 05:16:00,1.2369,1.237,1.2369,1.2369,26400000.0
2009-01-26 05:17:00,1.2365,1.23655,1.2358,1.23625,26400000.0
2009-01-26 05:18:00,1.2363,1.23635,1.2359,1.2359,11000000.0
2009-01-26 05:19:00,1.23595,1.23615,1.2359,1.23595,17400000.0
2009-01-26 05:20:00,1.2379,1.2379,1.23595,1.23625,9200000.0
2009-01-26 05:21:00,1.23605,1.23605,1.23575,1.23575,4800000.0
2009-01-26 05:22:00,1.2361,1.2365,1.2361,1.2365,7400000.0
2009-01-26 05:23:00,1.23635,1.2365,1.2362,1.2365,9400000.0
2009-01-26 05:24:00,1.237,1.2373,1.237,1.2373,14000000.0
2009-01-26 05:25:00,1.2372,1.2374,1.23715,1.2374,9800000.0
2009-01-26 05:26:00,1.23715,1.2372,1.23645,1.23645,25800000.0
2009-01-26 05:27:00,1.2365,1.2381,1.23635,1.23795,26800000.0
2009-01-26 05:28:00,1.2378,1.2378,1.23645,1.23645,19600000.0
2009-01-26 05:29:00,1.2375,1.23855,1.23745,1.23855,8600000.0
2009-01-26 05:30:00,1.23855,1.2389,1.2376,1.2386,26200000.0
2009-01-26 05:31:00,1.2382,1.2386,1.2376,1.23835,25200000.0
2009-01-26 05:32:00,1.23835,1.2388,1.23755,1.23805,32400000.0
2009-01-26 05:33:00,1.23805,1.23915,1.238,1.23915,9600000.0
2009-01-26 05:34:00,1.23915,1.23915,1.23805,1.23805,31200000.0
2009-01-26 05:35:00,1.23805,1.2381,1.2366,1.2366,20800000.0
2009-01-26 05:36:00,1.23685,1.2369,1.2366,1.23675,9600000.0
2009-01-26 05:37:00,1.23675,1.23675,1.2366,1.2366,8000000.0
2009-01-26 05:38:00,1.2365,1.23665,1.2365,1.23665,11200000.0
2009-01-26 05:39:00,1.23665,1.2378,1.23665,1.2377,27000000.0
2009-01-26 05:40:00,1.23795,1.2381,1.2378,1.2381,17200000.0
2009-01-26 05:41:00,1.23785,1.23885,1.23785,1.2381,30000000.0
2009-01-26 05:42:00,1.2381,1.2381,1.2381,1.2381,1600000.0
2009-01-26 05:43:00,1.2381,1.2381,1.23805,1.2381,11200000.0
2009-01-26 05:44:00,1.2381,1.2383,1.23805,1.2383,9600000.0
2009-01-26 05:45:00,1.2383,1.2385,1.2374,1.23825,10800000.0
2009-01-26 05:46:00,1.23805,1.2381,1.23675,1.2373,28600000.0
2009-01-26 05:47:00,1.2374,1.2388,1.2373,1.2388,17200000.0
2009-01-26 05:48:00,1.2388,1.2388,1.2378,1.2388,18000000.0
2009-01-26 05:49:00,1.2388,1.2391,1.237,1.2391,20400000.0
2009-01-26 05:50:00,1.2391,1.2391,1.23865,1.23865,14400000.0
2009-01-26 05:51:00,1.23865,1.23905,1.2383,1.2384,24000000.0
2009-01-26 05:52:00,1.2383,1.2384,1.2382,1.23835,10800000.0
2009-01-26 05:53:00,1.23845,1.2386,1.23845,1.23845,10600000.0
2009-01-26 05:54:00,1.23825,1.23825,1.23675,1.23785,46800000.0
2009-01-26 05:55:00,1.23805,1.23855,1.23785,1.23825,39000000.0
2009-01-26 05:56:00,1.23845,1.23845,1.23645,1.23695,15400000.0
2009-01-26 05:57:00,1.23695,1.2374,1.23695,1.23715,19200000.0
2009-01-26 05:58:00,1.23715,1.2372,1.2364,1.2366,19600000.0
2009-01-26 05:59:00,1.23665,1.2372,1.2365,1.2372,16000000.0
2009-01-26 06:00:00,1.2367,1.2372,1.2361,1.2366,47400000.0
2009-01-26 06:01:00,1.2366,1.2366,1.23645,1.23645,11600000.0
2009-01-26 06:02:00,1.23635,1.23735,1.23635,1.23675,15400000.0
2009-01-26 06:03:00,1.23675,1.2369,1.2365,1.2369,4400000.0
2009-01-26 06:04:00,1.23695,1.23695,1.2369,1.2369,11200000.0
2009-01-26 06:05:00,1.23695,1.2371,1.2369,1.2371,5600000.0
2009-01-26 06:06:00,1.23715,1.2372,1.23675,1.2372,30400000.0
2009-01-26 06:07:00,1.2371,1.23775,1.23675,1.23775,8600000.0
2009-01-26 06:08:00,1.2382,1.2384,1.238,1.2382,8600000.0
2009-01-26 06:09:00,1.2376,1.2376,1.2371,1.2376,8600000.0
2009-01-26 06:10:00,1.23735,1.2374,1.2372,1.2374,9000000.0
2009-01-26 06:11:00,1.2374,1.2377,1.2374,1.23765,12000000.0
2009-01-26 06:12:00,1.23775,1.23775,1.2377,1.23775,5600000.0
2009-01-26 06:13:00,1.23775,1.23775,1.23675,1.2371,20200000.0
2009-01-26 06:14:00,1.2371,1.2378,1.2369,1.2369,33200000.0
2009-01-26 06:15:00,1.237,1.23705,1.2368,1.2368,4800000.0
2009-01-26 06:16:00,1.23705,1.23705,1.23705,1.23705,1600000.0
2009-01-26 06:17:00,1.23725,1.2373,1.23725,1.2373,3200000.0
2009-01-26 06:18:00,1.2373,1.2383,1.237,1.2381,52200000.0
2009-01-26 06:19:00,1.23815,1.2382,1.2375,1.2376,28400000.0
2009-01-26 06:20:00,1.2377,1.2389,1.2377,1.2388,22400000.0
2009-01-26 06:21:00,1.2388,1.2391,1.2375,1.23835,43000000.0
2009-01-26 06:22:00,1.23835,1.23835,1.23765,1.23795,15600000.0
2009-01-26 06:23:00,1.2382,1.2382,1.23715,1.2378,15800000.0
2009-01-26 06:24:00,1.2376,1.23795,1.2375,1.2376,12800000.0
2009-01-26 06:25:00,1.2376,1.2376,1.23685,1.2372,8000000.0
2009-01-26 06:26:00,1.2373,1.238,1.2373,1.238,9600000.0
2009-01-26 06:27:00,1.23795,1.23795,1.23675,1.23705,22400000.0
2009-01-26 06:28:00,1.237,1.23775,1.23665,1.23745,30200000.0
2009-01-26 06:29:00,1.2373,1.2376,1.2371,1.23745,14400000.0
2009-01-26 06:30:00,1.23745,1.23745,1.2367,1.2367,3000000.0
2009-01-26 06:31:00,1.2383,1.2389,1.2382,1.2386,1400000.0
2009-01-26 06:32:00,1.2385,1.2387,1.2378,1.2385,1400000.0
2009-01-26 06:33:00,1.237,1.237,1.237,1.237,1400000.0
2009-01-26 06:34:00,1.2385,1.2398,1.2385,1.2395,2800000.0
2009-01-26 06:35:00,1.2396,1.24,1.2389,1.239,2800000.0
2009-01-26 06:36:00,1.2389,1.2389,1.2386,1.2387,2800000.0
2009-01-26 06:37:00,1.23705,1.23705,1.23705,1.23705,2800000.0
2009-01-26 06:38:00,1.2391,1.2393,1.2385,1.2389,1400000.0
2009-01-26 06:39:00,1.23705,1.23705,1.23705,1.23705,1400000.0
2009-01-26 06:40:00,1.2393,1.24,1.2386,1.2386,2800000.0
2009-01-26 06:41:00,1.23705,1.23705,1.23705,1.23705,2800000.0
2009-01-26 06:42:00,1.23705,1.23725,1.23705,1.23715,7000000.0
2009-01-26 06:43:00,1.2379,1.2381,1.2378,1.2378,18200000.0
2009-01-26 06:44:00,1.2379,1.2382,1.2378,1.2379,18200000.0
2009-01-26 06:45:00,1.237,1.237,1.2363,1.23655,18200000.0
2009-01-26 06:46:00,1.23645,1.23645,1.23645,1.23645,3200000.0
2009-01-26 06:47:00,1.23645,1.23825,1.23645,1.23745,18800000.0
2009-01-26 06:48:00,1.2371,1.23715,1.23665,1.23665,9600000.0
2009-01-26 06:49:00,1.2366,1.2372,1.2365,1.2369,22400000.0
2009-01-26 06:50:00,1.23655,1.23678,1.2365,1.23663,7000000.0
2009-01-26 06:51:00,1.23705,1.23795,1.237,1.23795,35400000.0
2009-01-26 06:52:00,1.23805,1.2391,1.23785,1.2388,52000000.0
2009-01-26 06:53:00,1.2385,1.2385,1.2379,1.2382,13800000.0
2009-01-26 06:54:00,1.23855,1.2388,1.23855,1.23855,11800000.0
2009-01-26 06:55:00,1.2386,1.2386,1.2384,1.2385,20600000.0
2009-01-26 06:56:00,1.2386,1.2386,1.2386,1.2386,3200000.0
2009-01-26 06:57:00,1.2385,1.23895,1.237,1.2387,58400000.0
2009-01-26 06:58:00,1.2386,1.2387,1.2386,1.2387,3200000.0
2009-01-26 06:59:00,1.23815,1.23815,1.23795,1.23815,6400000.0
2009-01-26 07:00:00,1.2385,1.2386,1.2383,1.2386,11200000.0
2009-01-26 07:01:00,1.2384,1.2386,1.2384,1.2386,3200000.0
2009-01-26 07:02:00,1.2385,1.2386,1.2384,1.2386,4800000.0
2009-01-26 07:03:00,1.2386,1.2386,1.2386,1.2386,1600000.0
2009-01-26 07:04:00,1.2384,1.2384,1.2384,1.2384,1600000.0
2009-01-26 07:05:00,1.2386,1.2386,1.2386,1.2386,1600000.0
2009-01-26 07:06:00,1.2385,1.2386,1.2384,1.2386,4800000.0
2009-01-26 07:07:00,1.2387,1.2387,1.2387,1.2387,1600000.0
2009-01-26 07:08:00,1.2386,1.2388,1.2384,1.2386,17600000.0
2009-01-26 07:09:00,1.2387,1.23905,1.2387,1.23905,4800000.0
2009-01-26 07:10:00,1.2378,1.2378,1.2373,1.2375,4800000.0
2009-01-26 07:11:00,1.239,1.2392,1.239,1.2392,4800000.0
2009-01-26 07:12:00,1.2389,1.23915,1.2386,1.2386,11200000.0
2009-01-26 07:13:00,1.23885,1.23885,1.23885,1.23885,1600000.0
2009-01-26 07:14:00,1.2369,1.2384,1.2369,1.2384,3200000.0
2009-01-26 07:15:00,1.2388,1.2392,1.2388,1.2392,3200000.0
2009-01-26 07:16:00,1.2389,1.2391,1.23865,1.23875,12800000.0
2009-01-26 07:17:00,1.23865,1.2399,1.23865,1.2399,6400000.0
2009-01-26 07:18:00,1.2387,1.2398,1.2387,1.239,2400000.0
2009-01-26 07:19:00,1.23865,1.23865,1.23865,1.23865,2400000.0
2009-01-26 07:20:00,1.2399,1.2399,1.2399,1.2399,12800000.0
2009-01-26 07:21:00,1.23845,1.23845,1.23765,1.23825,18200000.0
2009-01-26 07:22:00,1.23825,1.2394,1.23825,1.2394,17400000.0
2009-01-26 07:23:00,1.2394,1.2394,1.23905,1.23905,3200000.0
2009-01-26 07:24:00,1.23915,1.2394,1.23795,1.23815,14200000.0
2009-01-26 07:25:00,1.2381,1.2391,1.2374,1.2376,3200000.0
2009-01-26 07:26:00,1.23845,1.23845,1.23815,1.23815,3200000.0
2009-01-26 07:27:00,1.23795,1.23795,1.23795,1.23795,1600000.0
2009-01-26 07:28:00,1.23795,1.2382,1.23795,1.2382,6400000.0
2009-01-26 07:29:00,1.23805,1.2386,1.23805,1.2386,6400000.0
2009-01-26 07:30:00,1.23885,1.23895,1.23885,1.23895,3200000.0
2009-01-26 07:31:00,1.2387,1.2393,1.2387,1.23925,25600000.0
2009-01-26 07:32:00,1.2387,1.23925,1.2382,1.23905,14400000.0
2009-01-26 07:33:00,1.2388,1.23935,1.23765,1.23915,44600000.0
2009-01-26 07:34:00,1.23905,1.24045,1.23905,1.23995,34400000.0
2009-01-26 07:35:00,1.2404,1.2404,1.2392,1.2395,35200000.0
2009-01-26 07:36:00,1.2392,1.2392,1.2391,1.2392,4800000.0
2009-01-26 07:37:00,1.23905,1.23935,1.23905,1.2392,4800000.0
2009-01-26 07:38:00,1.23905,1.2398,1.2387,1.23925,58000000.0
2009-01-26 07:39:00,1.2392,1.24065,1.23805,1.2406,43400000.0
2009-01-26 07:40:00,1.24035,1.24035,1.2392,1.2392,20800000.0
2009-01-26 07:41:00,1.23875,1.2393,1.2379,1.2383,43000000.0
2009-01-26 07:42:00,1.23825,1.23845,1.23805,1.23845,11200000.0
2009-01-26 07:43:00,1.2385,1.23855,1.23835,1.23835,6400000.0
2009-01-26 07:44:00,1.23845,1.23875,1.23835,1.23845,12800000.0
2009-01-26 07:45:00,1.23835,1.23855,1.2381,1.2383,20800000.0
2009-01-26 07:46:00,1.2381,1.23865,1.238,1.23845,22400000.0
2009-01-26 07:47:00,1.2384,1.2385,1.2382,1.2383,16000000.0
2009-01-26 07:48:00,1.23815,1.2382,1.23775,1.2381,11200000.0
2009-01-26 07:49:00,1.238,1.2392,1.238,1.23885,46200000.0
2009-01-26 07:50:00,1.23905,1.2391,1.2385,1.2385,11200000.0
2009-01-26 07:51:00,1.2384,1.2392,1.2384,1.239,25200000.0
2009-01-26 07:52:00,1.239,1.239,1.23865,1.23875,7800000.0
2009-01-26 07:53:00,1.23835,1.2392,1.2382,1.2391,31400000.0
2009-01-26 07:54:00,1.2389,1.2389,1.2384,1.2384,27200000.0
2009-01-26 07:55:00,1.23825,1.2384,1.23795,1.23815,17600000.0
2009-01-26 07:56:00,1.23815,1.23815,1.23775,1.23775,8000000.0
2009-01-26 07:57:00,1.23775,1.2386,1.23775,1.2383,17600000.0
2009-01-26 07:58:00,1.2381,1.2381,1.23705,1.2374,36800000.0
2009-01-26 07:59:00,1.2374,1.2376,1.2372,1.23745,19200000.0
2009-01-26 08:00:00,1.23765,1.2377,1.23765,1.2377,3200000.0
2009-01-26 08:01:00,1.2378,1.238,1.23745,1.238,19200000.0
2009-01-26 08:02:00,1.23805,1.23805,1.23805,1.23805,1600000.0
2009-01-26 08:03:00,1.23835,1.23855,1.2376,1.2378,38400000.0
2009-01-26 08:04:00,1.23795,1.23795,1.2378,1.2378,8000000.0
2009-01-26 08:05:00,1.2373,1.2375,1.2369,1.2373,3200000.0
2009-01-26 08:06:00,1.2378,1.2378,1.2377,1.2377,3200000.0
2009-01-26 08:07:00,1.2379,1.2379,1.2376,1.2376,24000000.0
2009-01-26 08:08:00,1.2376,1.2378,1.23695,1.23775,12800000.0
2009-01-26 08:09:00,1.23765,1.2382,1.23765,1.2382,9600000.0
2009-01-26 08:10:00,1.23795,1.23795,1.23755,1.2378,14400000.0
2009-01-26 08:11:00,1.23795,1.23795,1.2378,1.2378,3200000.0
2009-01-26 08:12:00,1.23745,1.2379,1.23745,1.2378,12800000.0
2009-01-26 08:13:00,1.23755,1.23825,1.2372,1.2372,30400000.0
2009-01-26 08:14:00,1.23775,1.23825,1.23715,1.23825,36800000.0
2009-01-26 08:15:00,1.23895,1.239,1.2388,1.239,10800000.0
2009-01-26 08:16:00,1.23885,1.2398,1.23885,1.2396,21600000.0
2009-01-26 08:17:00,1.2396,1.2396,1.23905,1.23905,24000000.0
2009-01-26 08:18:00,1.23905,1.2403,1.23905,1.2394,6400000.0
2009-01-26 08:19:00,1.2393,1.2393,1.2389,1.2389,6400000.0
2009-01-26 08:20:00,1.239,1.2393,1.23885,1.2393,16000000.0
2009-01-26 08:21:00,1.2393,1.2393,1.2393,1.2393,1600000.0
2009-01-26 08:22:00,1.2394,1.23945,1.2394,1.23945,3200000.0
2009-01-26 08:23:00,1.2393,1.2393,1.23845,1.23865,17600000.0
2009-01-26 08:24:00,1.23885,1.23885,1.23855,1.23855,8000000.0
2009-01-26 08:25:00,1.23855,1.2391,1.23715,1.23715,39600000.0
2009-01-26 08:26:00,1.2372,1.23845,1.23715,1.2379,19200000.0
2009-01-26 08:27:00,1.23825,1.2386,1.23795,1.23795,8000000.0
2009-01-26 08:28:00,1.23795,1.23795,1.2353,1.2353,10400000.0
2009-01-26 08:29:00,1.2359,1.23815,1.2359,1.2376,12800000.0
2009-01-26 08:30:00,1.23795,1.23795,1.23625,1.23705,16000000.0
2009-01-26 08:31:00,1.2376,1.2386,1.2376,1.23815,12800000.0
2009-01-26 08:32:00,1.2376,1.2376,1.2374,1.2374,8000000.0
2009-01-26 08:33:00,1.2373,1.2373,1.23625,1.23645,14400000.0
2009-01-26 08:34:00,1.23655,1.23685,1.23655,1.23665,11200000.0
2009-01-26 08:35:00,1.23655,1.23665,1.2351,1.23565,46400000.0
2009-01-26 08:36:00,1.23555,1.23555,1.2331,1.2336,36800000.0
2009-01-26 08:37:00,1.23395,1.23705,1.23385,1.23535,33600000.0
2009-01-26 08:38:00,1.2353,1.2366,1.2353,1.2366,6200000.0
2009-01-26 08:39:00,1.23655,1.23755,1.2353,1.2358,51200000.0
2009-01-26 08:40:00,1.23585,1.2368,1.23555,1.2367,16000000.0
2009-01-26 08:41:00,1.23695,1.23815,1.2367,1.2379,30400000.0
2009-01-26 08:42:00,1.2379,1.23865,1.23755,1.2384,33600000.0
2009-01-26 08:43:00,1.2385,1.2385,1.23645,1.23745,66800000.0
2009-01-26 08:44:00,1.23775,1.2378,1.2367,1.23735,30400000.0
2009-01-26 08:45:00,1.23795,1.23875,1.23695,1.23695,20800000.0
2009-01-26 08:46:00,1.237,1.2374,1.23595,1.23615,33600000.0
2009-01-26 08:47:00,1.2366,1.2366,1.2356,1.236,35200000.0
2009-01-26 08:48:00,1.2358,1.2374,1.2351,1.2374,32800000.0
2009-01-26 08:49:00,1.23755,1.23755,1.2371,1.23725,11200000.0
2009-01-26 08:50:00,1.2373,1.2373,1.23725,1.23725,6400000.0
2009-01-26 08:51:00,1.2372,1.2372,1.2372,1.2372,1600000.0
2009-01-26 08:52:00,1.237,1.237,1.23625,1.23685,14200000.0
2009-01-26 08:53:00,1.23695,1.23735,1.23665,1.23665,14400000.0
2009-01-26 08:54:00,1.23615,1.2393,1.23605,1.23705,33400000.0
2009-01-26 08:55:00,1.2377,1.23805,1.2377,1.2377,4800000.0
2009-01-26 08:56:00,1.2375,1.23945,1.2373,1.23815,31800000.0
2009-01-26 08:57:00,1.238,1.2382,1.2375,1.2375,14400000.0
2009-01-26 08:58:00,1.2378,1.2378,1.23655,1.23655,9600000.0
2009-01-26 08:59:00,1.236,1.2369,1.23585,1.23585,27200000.0
2009-01-26 09:00:00,1.236,1.2377,1.236,1.23695,36600000.0
2009-01-26 09:01:00,1.237,1.23715,1.2368,1.23715,11200000.0
2009-01-26 09:02:00,1.2369,1.23725,1.2367,1.23705,28800000.0
2009-01-26 09:03:00,1.23725,1.23845,1.23705,1.23805,75200000.0
2009-01-26 09:04:00,1.2377,1.23775,1.2371,1.2375,16000000.0
2009-01-26 09:05:00,1.2379,1.2379,1.2372,1.2378,17400000.0
2009-01-26 09:06:00,1.2375,1.2379,1.23665,1.2378,17400000.0
2009-01-26 09:07:00,1.2375,1.2379,1.2373,1.2379,9600000.0
2009-01-26 09:08:00,1.2379,1.2392,1.2379,1.2392,19200000.0
2009-01-26 09:09:00,1.2393,1.23995,1.23885,1.239,19200000.0
2009-01-26 09:10:00,1.23845,1.23895,1.23775,1.2389,27000000.0
2009-01-26 09:11:00,1.23935,1.23985,1.23935,1.2397,20600000.0
2009-01-26 09:12:00,1.2397,1.2397,1.2384,1.2397,41600000.0
2009-01-26 09:13:00,1.23965,1.23965,1.23885,1.2391,32000000.0
2009-01-26 09:14:00,1.2391,1.2392,1.23875,1.23875,22400000.0
2009-01-26 09:15:00,1.2387,1.23915,1.23655,1.2378,50800000.0
2009-01-26 09:16:00,1.238,1.238,1.2374,1.2376,11200000.0
2009-01-26 09:17:00,1.238,1.239,1.23705,1.2376,45300000.0
2009-01-26 09:18:00,1.2375,1.2375,1.2357,1.2361,33600000.0
2009-01-26 09:19:00,1.236,1.23685,1.236,1.23675,16000000.0
2009-01-26 09:20:00,1.23665,1.23705,1.23665,1.23675,9600000.0
2009-01-26 09:21:00,1.23695,1.23695,1.23625,1.23645,11200000.0
2009-01-26 09:22:00,1.23655,1.23775,1.23655,1.23655,11000000.0
2009-01-26 09:23:00,1.2366,1.2377,1.2365,1.2376,15800000.0
2009-01-26 09:24:00,1.2377,1.23795,1.23735,1.2376,12400000.0
2009-01-26 09:25:00,1.2376,1.2379,1.2367,1.2372,31200000.0
2009-01-26 09:26:00,1.23725,1.23795,1.2371,1.2373,28200000.0
2009-01-26 09:27:00,1.2373,1.2373,1.23665,1.23675,79800000.0
2009-01-26 09:28:00,1.2367,1.23765,1.23665,1.23765,92600000.0
2009-01-26 09:29:00,1.2375,1.2375,1.237,1.237,14400000.0
2009-01-26 09:30:00,1.2369,1.2383,1.2369,1.2372,34000000.0
2009-01-26 09:31:00,1.2372,1.2386,1.2372,1.2386,32400000.0
2009-01-26 09:32:00,1.2385,1.2395,1.23815,1.23845,45800000.0
2009-01-26 09:33:00,1.23835,1.23865,1.23825,1.23865,35400000.0
2009-01-26 09:34:00,1.23865,1.23865,1.23825,1.23845,13600000.0
2009-01-26 09:35:00,1.23845,1.23865,1.2384,1.2384,26400000.0
2009-01-26 09:36:00,1.23815,1.23815,1.2368,1.2379,64400000.0
2009-01-26 09:37:00,1.23765,1.23875,1.23765,1.23875,7800000.0
2009-01-26 09:38:00,1.2385,1.23855,1.2382,1.23835,17800000.0
2009-01-26 09:39:00,1.23895,1.2398,1.23895,1.2397,26200000.0
2009-01-26 09:40:00,1.2396,1.23995,1.23915,1.23995,54000000.0
2009-01-26 09:41:00,1.2395,1.2401,1.23895,1.2392,99000000.0
2009-01-26 09:42:00,1.2391,1.24015,1.23895,1.2395,211000000.0
2009-01-26 09:43:00,1.2394,1.24005,1.23925,1.23945,158400000.0
2009-01-26 09:44:00,1.2395,1.2401,1.23935,1.23945,64800000.0
2009-01-26 09:45:00,1.23955,1.2406,1.23945,1.24045,59000000.0
2009-01-26 09:46:00,1.2404,1.24115,1.24035,1.2408,36200000.0
2009-01-26 09:47:00,1.24045,1.24095,1.23995,1.24005,57800000.0
2009-01-26 09:48:00,1.2401,1.24115,1.24005,1.24115,26000000.0
2009-01-26 09:49:00,1.2413,1.24165,1.24055,1.2411,80000000.0
2009-01-26 09:50:00,1.24115,1.24185,1.24075,1.24085,58000000.0
2009-01-26 09:51:00,1.2408,1.24105,1.24035,1.241,77000000.0
2009-01-26 09:52:00,1.241,1.24155,1.24065,1.24135,55400000.0
2009-01-26 09:53:00,1.2414,1.24285,1.2414,1.24265,57800000.0
2009-01-26 09:54:00,1.24265,1.24305,1.24205,1.2423,83700000.0
2009-01-26 09:55:00,1.24225,1.244,1.24225,1.24225,124200000.0
2009-01-26 09:56:00,1.24225,1.244,1.24205,1.24335,77200000.0
2009-01-26 09:57:00,1.24335,1.2449,1.24335,1.24355,126800000.0
2009-01-26 09:58:00,1.2435,1.2453,1.2423,1.24315,171400000.0
2009-01-26 09:59:00,1.2431,1.2458,1.2427,1.24485,191800000.0
2009-01-26 10:00:00,1.2448,1.2453,1.24405,1.2441,133800000.0
2009-01-26 10:01:00,1.2443,1.2444,1.24345,1.24345,67600000.0
2009-01-26 10:02:00,1.24365,1.2447,1.2432,1.2444,68000000.0
2009-01-26 10:03:00,1.2447,1.24545,1.24285,1.2432,132800000.0
2009-01-26 10:04:00,1.24315,1.24325,1.24245,1.24285,79000000.0
2009-01-26 10:05:00,1.24275,1.2435,1.24195,1.24205,72400000.0
2009-01-26 10:06:00,1.24205,1.24285,1.24075,1.24285,142000000.0
2009-01-26 10:07:00,1.24285,1.2433,1.24275,1.24275,66600000.0
2009-01-26 10:08:00,1.2428,1.24375,1.24095,1.24275,131400000.0
2009-01-26 10:09:00,1.24255,1.2445,1.24255,1.24435,86600000.0
2009-01-26 10:10:00,1.24435,1.24545,1.2441,1.2451,114000000.0
2009-01-26 10:11:00,1.24495,1.24545,1.2445,1.24475,130200000.0
2009-01-26 10:12:00,1.24475,1.24495,1.24395,1.24425,61400000.0
2009-01-26 10:13:00,1.24435,1.2447,1.24275,1.243,74800000.0
2009-01-26 10:14:00,1.243,1.2441,1.24275,1.2441,42200000.0
2009-01-26 10:15:00,1.24395,1.2441,1.24285,1.2431,40000000.0
2009-01-26 10:16:00,1.2429,1.243,1.24235,1.24255,37800000.0
2009-01-26 10:17:00,1.2427,1.24315,1.2424,1.24265,60400000.0
2009-01-26 10:18:00,1.24255,1.2428,1.2411,1.2415,73000000.0
2009-01-26 10:19:00,1.24155,1.24235,1.24135,1.242,93800000.0
2009-01-26 10:20:00,1.242,1.24225,1.2419,1.242,24200000.0
2009-01-26 10:21:00,1.24185,1.24255,1.2413,1.24235,71000000.0
2009-01-26 10:22:00,1.24245,1.2426,1.2424,1.2425,16400000.0
2009-01-26 10:23:00,1.24265,1.2428,1.24255,1.2426,26600000.0
2009-01-26 10:24:00,1.2426,1.2434,1.24255,1.2429,40800000.0
2009-01-26 10:25:00,1.2431,1.2431,1.24215,1.2428,62400000.0
2009-01-26 10:26:00,1.24265,1.24305,1.24215,1.24215,34600000.0
2009-01-26 10:27:00,1.24215,1.24285,1.24195,1.24235,106600000.0
2009-01-26 10:28:00,1.24235,1.2433,1.2417,1.24285,129800000.0
2009-01-26 10:29:00,1.24285,1.2432,1.24175,1.2432,38800000.0
2009-01-26 10:30:00,1.2432,1.2436,1.24195,1.2433,49400000.0
2009-01-26 10:31:00,1.24335,1.24375,1.24315,1.24315,29600000.0
2009-01-26 10:32:00,1.243,1.24485,1.243,1.24415,84000000.0
2009-01-26 10:33:00,1.24435,1.245,1.2438,1.24475,81800000.0
2009-01-26 10:34:00,1.24485,1.24565,1.2445,1.24495,91000000.0
2009-01-26 10:35:00,1.24455,1.245,1.24395,1.24435,83400000.0
2009-01-26 10:36:00,1.24435,1.2445,1.24345,1.2441,70800000.0
2009-01-26 10:37:00,1.2441,1.245,1.24335,1.24475,115200000.0
2009-01-26 10:38:00,1.24495,1.2453,1.24415,1.2449,109200000.0
2009-01-26 10:39:00,1.2449,1.2455,1.2446,1.24535,91400000.0
2009-01-26 10:40:00,1.2455,1.2456,1.24445,1.2446,64600000.0
2009-01-26 10:41:00,1.24515,1.24555,1.2451,1.2453,64200000.0
2009-01-26 10:42:00,1.2456,1.2457,1.2451,1.2457,40400000.0
2009-01-26 10:43:00,1.2455,1.24625,1.24535,1.2456,87000000.0
2009-01-26 10:44:00,1.2456,1.246,1.2452,1.2458,59200000.0
2009-01-26 10:45:00,1.24575,1.24635,1.24575,1.24615,52200000.0
2009-01-26 10:46:00,1.24605,1.24695,1.2458,1.24635,77200000.0
2009-01-26 10:47:00,1.24645,1.2472,1.2458,1.24685,94000000.0
2009-01-26 10:48:00,1.2472,1.2476,1.2457,1.2464,90600000.0
2009-01-26 10:49:00,1.24655,1.24655,1.24535,1.2464,68200000.0
2009-01-26 10:50:00,1.24635,1.24635,1.2457,1.2462,18600000.0
2009-01-26 10:51:00,1.24685,1.24685,1.2459,1.24615,59600000.0
2009-01-26 10:52:00,1.24625,1.2468,1.24615,1.24655,67600000.0
2009-01-26 10:53:00,1.24655,1.2467,1.24645,1.24665,14800000.0
2009-01-26 10:54:00,1.24665,1.24725,1.2465,1.2466,28800000.0
2009-01-26 10:55:00,1.24685,1.2469,1.246,1.24635,102200000.0
2009-01-26 10:56:00,1.24635,1.2473,1.24605,1.2462,89800000.0
2009-01-26 10:57:00,1.2462,1.24655,1.24615,1.24615,37200000.0
2009-01-26 10:58:00,1.24625,1.24685,1.2461,1.2464,33400000.0
2009-01-26 10:59:00,1.2464,1.24685,1.24605,1.24635,59000000.0
2009-01-26 11:00:00,1.2464,1.2464,1.2462,1.24635,8000000.0
2009-01-26 11:01:00,1.2466,1.24765,1.24635,1.24685,91800000.0
2009-01-26 11:02:00,1.247,1.24985,1.247,1.24855,73800000.0
2009-01-26 11:03:00,1.2488,1.24895,1.24815,1.24815,68800000.0
2009-01-26 11:04:00,1.24815,1.24945,1.24815,1.24865,140300000.0
2009-01-26 11:05:00,1.24865,1.249,1.24865,1.2489,15200000.0
2009-01-26 11:06:00,1.2489,1.249,1.2487,1.24895,22000000.0
2009-01-26 11:07:00,1.24895,1.249,1.24875,1.249,75000000.0
2009-01-26 11:08:00,1.24905,1.24935,1.2485,1.249,82600000.0
2009-01-26 11:09:00,1.2491,1.2492,1.2488,1.2491,58800000.0
2009-01-26 11:10:00,1.2491,1.2495,1.2487,1.24925,61200000.0
2009-01-26 11:11:00,1.24945,1.2496,1.24855,1.2492,82000000.0
2009-01-26 11:12:00,1.2492,1.24925,1.2487,1.2489,33400000.0
2009-01-26 11:13:00,1.24895,1.24935,1.24875,1.24885,54200000.0
2009-01-26 11:14:00,1.24885,1.24895,1.24865,1.2488,68800000.0
2009-01-26 11:15:00,1.24875,1.249,1.24808,1.2483,113700000.0
2009-01-26 11:16:00,1.24855,1.24875,1.2484,1.24865,22400000.0
2009-01-26 11:17:00,1.2486,1.2486,1.24785,1.2483,41200000.0
2009-01-26 11:18:00,1.2482,1.2482,1.24745,1.2475,75600000.0
2009-01-26 11:19:00,1.24735,1.2487,1.24725,1.2485,110800000.0
2009-01-26 11:20:00,1.24835,1.24835,1.2481,1.2481,16000000.0
2009-01-26 11:21:00,1.2478,1.24805,1.2478,1.2479,58000000.0
2009-01-26 11:22:00,1.2481,1.2481,1.2477,1.2477,34600000.0
2009-01-26 11:23:00,1.2478,1.248,1.2471,1.24785,114000000.0
2009-01-26 11:24:00,1.24785,1.24805,1.24775,1.24795,28000000.0
2009-01-26 11:25:00,1.248,1.24855,1.2477,1.24805,63000000.0
2009-01-26 11:26:00,1.24815,1.2483,1.24815,1.24825,12200000.0
2009-01-26 11:27:00,1.24805,1.2485,1.24805,1.24825,29400000.0
2009-01-26 11:28:00,1.24865,1.2489,1.24793,1.2489,17800000.0
2009-01-26 11:29:00,1.2487,1.24885,1.24825,1.24855,22400000.0
2009-01-26 11:30:00,1.2486,1.24875,1.2485,1.2486,20600000.0
2009-01-26 11:31:00,1.2484,1.24895,1.2483,1.2486,41600000.0
2009-01-26 11:32:00,1.2488,1.2489,1.24855,1.2486,23000000.0
2009-01-26 11:33:00,1.2485,1.2485,1.2485,1.2485,3200000.0
2009-01-26 11:34:00,1.24855,1.24855,1.2485,1.2485,5800000.0
2009-01-26 11:35:00,1.2483,1.2483,1.24785,1.248,21400000.0
2009-01-26 11:36:00,1.24805,1.24815,1.24765,1.24765,52200000.0
2009-01-26 11:37:00,1.2476,1.2478,1.2474,1.2478,16000000.0
2009-01-26 11:38:00,1.2478,1.2478,1.24755,1.24755,13800000.0
2009-01-26 11:39:00,1.2475,1.24785,1.24735,1.24785,38600000.0
2009-01-26 11:40:00,1.248,1.248,1.2479,1.248,10400000.0
2009-01-26 11:41:00,1.24795,1.248,1.2477,1.24785,20200000.0
2009-01-26 11:42:00,1.2478,1.2478,1.24745,1.24775,27600000.0
2009-01-26 11:43:00,1.24775,1.24795,1.2476,1.24795,10600000.0
2009-01-26 11:44:00,1.24785,1.24795,1.2475,1.2477,33800000.0
2009-01-26 11:45:00,1.24805,1.2486,1.24765,1.2485,57600000.0
2009-01-26 11:46:00,1.2486,1.2487,1.2484,1.2485,35800000.0
2009-01-26 11:47:00,1.2487,1.24925,1.2482,1.24835,28200000.0
2009-01-26 11:48:00,1.24855,1.2491,1.248,1.24855,67600000.0
2009-01-26 11:49:00,1.24875,1.2501,1.2482,1.24875,49800000.0
2009-01-26 11:50:00,1.2487,1.249,1.2486,1.2488,35000000.0
2009-01-26 11:51:00,1.2486,1.24885,1.2482,1.24845,53200000.0
2009-01-26 11:52:00,1.24835,1.24835,1.2477,1.24795,26600000.0
2009-01-26 11:53:00,1.248,1.2491,1.2479,1.24875,90400000.0
2009-01-26 11:54:00,1.2488,1.24915,1.24875,1.24905,41600000.0
2009-01-26 11:55:00,1.2491,1.24995,1.2491,1.24945,55400000.0
2009-01-26 11:56:00,1.24945,1.24975,1.2487,1.24915,65800000.0
2009-01-26 11:57:00,1.24915,1.2496,1.24905,1.2493,87400000.0
2009-01-26 11:58:00,1.2493,1.2498,1.24895,1.2491,44000000.0
2009-01-26 11:59:00,1.2491,1.2493,1.24885,1.2489,14000000.0
2009-01-26 12:00:00,1.24905,1.2491,1.24835,1.24835,24200000.0
2009-01-26 12:01:00,1.2482,1.24885,1.24815,1.24885,26600000.0
2009-01-26 12:02:00,1.24865,1.2488,1.24865,1.24865,28400000.0
2009-01-26 12:03:00,1.24865,1.24885,1.2479,1.2483,40200000.0
2009-01-26 12:04:00,1.24815,1.2486,1.24815,1.2485,21000000.0
2009-01-26 12:05:00,1.24845,1.2487,1.24845,1.2486,7000000.0
2009-01-26 12:06:00,1.2485,1.24875,1.2476,1.2484,83200000.0
2009-01-26 12:07:00,1.24835,1.24835,1.2478,1.2479,81800000.0
2009-01-26 12:08:00,1.2478,1.2485,1.2478,1.24835,46400000.0
2009-01-26 12:09:00,1.24835,1.24845,1.2478,1.2478,49000000.0
2009-01-26 12:10:00,1.24785,1.24865,1.2475,1.24765,76800000.0
2009-01-26 12:11:00,1.24745,1.2477,1.24685,1.2477,58600000.0
2009-01-26 12:12:00,1.2477,1.2477,1.2476,1.2476,6400000.0
2009-01-26 12:13:00,1.2476,1.2476,1.24715,1.2472,16000000.0
2009-01-26 12:14:00,1.2471,1.24815,1.24625,1.24815,93200000.0
2009-01-26 12:15:00,1.2482,1.2493,1.24795,1.2485,144400000.0
2009-01-26 12:16:00,1.2481,1.24835,1.248,1.2482,24000000.0
2009-01-26 12:17:00,1.2481,1.24845,1.24805,1.24845,24000000.0
2009-01-26 12:18:00,1.24835,1.24865,1.2482,1.2483,47400000.0
2009-01-26 12:19:00,1.24845,1.2488,1.24815,1.24845,63200000.0
2009-01-26 12:20:00,1.24855,1.24855,1.24795,1.2482,55400000.0
2009-01-26 12:21:00,1.24815,1.2488,1.24815,1.24845,50800000.0
2009-01-26 12:22:00,1.24845,1.24865,1.24835,1.24835,32600000.0
2009-01-26 12:23:00,1.24835,1.24915,1.247,1.24815,76200000.0
2009-01-26 12:24:00,1.2481,1.2489,1.24785,1.24855,64200000.0
2009-01-26 12:25:00,1.24855,1.24855,1.24805,1.2481,55000000.0
2009-01-26 12:26:00,1.2481,1.2494,1.2481,1.2488,101000000.0
2009-01-26 12:27:00,1.24845,1.24945,1.248,1.248,87200000.0
2009-01-26 12:28:00,1.248,1.2492,1.2479,1.24875,75800000.0
2009-01-26 12:29:00,1.24855,1.2493,1.24855,1.24905,67200000.0
2009-01-26 12:30:00,1.24905,1.24935,1.24815,1.2487,96800000.0
2009-01-26 12:31:00,1.24875,1.24875,1.24665,1.24725,106600000.0
2009-01-26 12:32:00,1.24715,1.248,1.24655,1.2472,60400000.0
2009-01-26 12:33:00,1.24765,1.24835,1.24695,1.2478,93000000.0
2009-01-26 12:34:00,1.24785,1.24935,1.24785,1.24905,84400000.0
2009-01-26 12:35:00,1.24925,1.25055,1.2482,1.2499,148600000.0
2009-01-26 12:36:00,1.2499,1.25015,1.24945,1.24955,125200000.0
2009-01-26 12:37:00,1.2495,1.2502,1.2495,1.24995,55600000.0
2009-01-26 12:38:00,1.2497,1.25085,1.2496,1.25085,77400000.0
2009-01-26 12:39:00,1.25065,1.25065,1.2495,1.25015,117000000.0
2009-01-26 12:40:00,1.25005,1.25015,1.2494,1.25015,92600000.0
2009-01-26 12:41:00,1.25015,1.2505,1.2497,1.24995,60800000.0
2009-01-26 12:42:00,1.25,1.2503,1.2496,1.25015,46200000.0
2009-01-26 12:43:00,1.25005,1.2508,1.2492,1.2505,92500000.0
2009-01-26 12:44:00,1.2505,1.25095,1.25,1.2503,106000000.0
2009-01-26 12:45:00,1.2503,1.2505,1.2496,1.2501,86200000.0
2009-01-26 12:46:00,1.2501,1.251,1.24915,1.25055,85400000.0
2009-01-26 12:47:00,1.2509,1.25095,1.2506,1.2506,12800000.0
2009-01-26 12:48:00,1.25035,1.2506,1.25,1.2504,36200000.0
2009-01-26 12:49:00,1.25045,1.2508,1.24995,1.2504,54200000.0
2009-01-26 12:50:00,1.25035,1.25095,1.24985,1.2505,111600000.0
2009-01-26 12:51:00,1.25075,1.2512,1.25,1.2506,105800000.0
2009-01-26 12:52:00,1.25065,1.25095,1.25015,1.25025,110600000.0
2009-01-26 12:53:00,1.25025,1.25125,1.25025,1.25065,104000000.0
2009-01-26 12:54:00,1.25075,1.2514,1.25,1.2506,105600000.0
2009-01-26 12:55:00,1.25045,1.2512,1.25035,1.25075,43000000.0
2009-01-26 12:56:00,1.2505,1.25105,1.24955,1.2497,117600000.0
2009-01-26 12:57:00,1.2497,1.2502,1.2494,1.2498,100800000.0
2009-01-26 12:58:00,1.2498,1.2512,1.2495,1.24965,93200000.0
2009-01-26 12:59:00,1.2498,1.25025,1.2493,1.25005,59400000.0
2009-01-26 13:00:00,1.25,1.2501,1.24925,1.2495,38400000.0
2009-01-26 13:01:00,1.2494,1.2494,1.24855,1.2491,60800000.0
2009-01-26 13:02:00,1.2489,1.2489,1.2483,1.2483,38400000.0
2009-01-26 13:03:00,1.24845,1.24865,1.24675,1.24755,86600000.0
2009-01-26 13:04:00,1.2476,1.2487,1.24695,1.2475,88400000.0
2009-01-26 13:05:00,1.24795,1.2481,1.2473,1.2473,67200000.0
2009-01-26 13:06:00,1.24735,1.24775,1.2468,1.2469,58600000.0
2009-01-26 13:07:00,1.2471,1.2485,1.24665,1.2473,106000000.0
2009-01-26 13:08:00,1.2473,1.24845,1.24675,1.2474,48000000.0
2009-01-26 13:09:00,1.2471,1.24795,1.2457,1.24675,76800000.0
2009-01-26 13:10:00,1.24655,1.2473,1.2463,1.24695,46400000.0
2009-01-26 13:11:00,1.247,1.2478,1.24645,1.24645,55600000.0
2009-01-26 13:12:00,1.2463,1.24635,1.24575,1.24575,14200000.0
2009-01-26 13:13:00,1.2457,1.24605,1.2446,1.2456,71200000.0
2009-01-26 13:14:00,1.24585,1.2461,1.24545,1.24585,53000000.0
2009-01-26 13:15:00,1.24635,1.24675,1.24585,1.24615,62200000.0
2009-01-26 13:16:00,1.24595,1.24765,1.24595,1.2476,39200000.0
2009-01-26 13:17:00,1.2475,1.24805,1.2475,1.24805,30400000.0
2009-01-26 13:18:00,1.24805,1.24815,1.24805,1.24805,8000000.0
2009-01-26 13:19:00,1.24805,1.24825,1.2478,1.248,46400000.0
2009-01-26 13:20:00,1.2479,1.2481,1.2479,1.24795,12800000.0
2009-01-26 13:21:00,1.2479,1.2481,1.24655,1.24655,33400000.0
2009-01-26 13:22:00,1.24665,1.2476,1.24665,1.2474,20800000.0
2009-01-26 13:23:00,1.2475,1.2476,1.2475,1.2476,3200000.0
2009-01-26 13:24:00,1.2478,1.24795,1.24755,1.2479,19200000.0
2009-01-26 13:25:00,1.2477,1.2478,1.2477,1.2477,4800000.0
2009-01-26 13:26:00,1.2478,1.24805,1.2477,1.2478,11200000.0
2009-01-26 13:27:00,1.24805,1.24825,1.2477,1.2479,22200000.0
2009-01-26 13:28:00,1.248,1.24805,1.2476,1.2477,17600000.0
2009-01-26 13:29:00,1.2476,1.2476,1.24755,1.2476,8000000.0
2009-01-26 13:30:00,1.2477,1.24815,1.2475,1.24805,30200000.0
2009-01-26 13:31:00,1.2478,1.2478,1.24775,1.2478,4800000.0
2009-01-26 13:32:00,1.2479,1.2479,1.2477,1.2477,4800000.0
2009-01-26 13:33:00,1.24745,1.2482,1.2464,1.24645,32000000.0
2009-01-26 13:34:00,1.2468,1.24805,1.2467,1.2468,74600000.0
2009-01-26 13:35:00,1.2467,1.2478,1.2466,1.2478,73000000.0
2009-01-26 13:36:00,1.2473,1.248,1.2464,1.24685,56000000.0
2009-01-26 13:37:00,1.24675,1.2469,1.2462,1.2462,14400000.0
2009-01-26 13:38:00,1.24625,1.24655,1.24625,1.24655,28800000.0
2009-01-26 13:39:00,1.2471,1.24795,1.24645,1.24655,28400000.0
2009-01-26 13:40:00,1.2465,1.2472,1.2465,1.2471,14400000.0
2009-01-26 13:41:00,1.24685,1.24695,1.2463,1.2466,46800000.0
2009-01-26 13:42:00,1.2467,1.2473,1.2467,1.24705,9400000.0
2009-01-26 13:43:00,1.24695,1.2476,1.24695,1.2476,10800000.0
2009-01-26 13:44:00,1.2476,1.2476,1.24645,1.24645,50400000.0
2009-01-26 13:45:00,1.24655,1.24655,1.24575,1.24605,38400000.0
2009-01-26 13:46:00,1.24595,1.2467,1.24585,1.24615,37800000.0
2009-01-26 13:47:00,1.2461,1.24625,1.24605,1.24625,9600000.0
2009-01-26 13:48:00,1.24615,1.24625,1.24615,1.24625,40000000.0
2009-01-26 13:49:00,1.24635,1.24645,1.24575,1.24635,38400000.0
2009-01-26 13:50:00,1.24645,1.24645,1.24625,1.2463,20800000.0
2009-01-26 13:51:00,1.24635,1.24745,1.24635,1.2471,20600000.0
2009-01-26 13:52:00,1.2469,1.24715,1.2469,1.24705,19200000.0
2009-01-26 13:53:00,1.2471,1.2474,1.2469,1.24725,23600000.0
2009-01-26 13:54:00,1.2473,1.24745,1.24705,1.2471,21600000.0
2009-01-26 13:55:00,1.24715,1.2473,1.2469,1.24725,12000000.0
2009-01-26 13:56:00,1.247,1.2471,1.24685,1.2471,11200000.0
2009-01-26 13:57:00,1.247,1.247,1.24575,1.2462,52000000.0
2009-01-26 13:58:00,1.24665,1.2477,1.24585,1.2476,158800000.0
2009-01-26 13:59:00,1.24735,1.2477,1.246,1.246,87400000.0
2009-01-26 14:00:00,1.24615,1.2475,1.24475,1.24695,52200000.0
2009-01-26 14:01:00,1.2471,1.24775,1.2456,1.2457,66800000.0
2009-01-26 14:02:00,1.246,1.2462,1.24405,1.2449,131500000.0
2009-01-26 14:03:00,1.2449,1.2458,1.24315,1.24315,92000000.0
2009-01-26 14:04:00,1.24385,1.24645,1.24385,1.24445,89800000.0
2009-01-26 14:05:00,1.24465,1.2454,1.2436,1.2444,153400000.0
2009-01-26 14:06:00,1.2446,1.24465,1.24365,1.2444,48000000.0
2009-01-26 14:07:00,1.2444,1.24445,1.2442,1.2442,24000000.0
2009-01-26 14:08:00,1.24405,1.24445,1.24355,1.2444,31600000.0
2009-01-26 14:09:00,1.24445,1.2448,1.24385,1.24455,86200000.0
2009-01-26 14:10:00,1.2443,1.24455,1.24405,1.24425,25800000.0
2009-01-26 14:11:00,1.2442,1.24425,1.2442,1.24425,3200000.0
2009-01-26 14:12:00,1.2442,1.2445,1.2442,1.24445,16000000.0
2009-01-26 14:13:00,1.2445,1.2445,1.24425,1.24435,19200000.0
2009-01-26 14:14:00,1.24445,1.24465,1.24425,1.24445,28800000.0
2009-01-26 14:15:00,1.2445,1.2448,1.24405,1.2441,65800000.0
2009-01-26 14:16:00,1.24475,1.2451,1.24465,1.24465,18800000.0
2009-01-26 14:17:00,1.2446,1.2447,1.2428,1.24425,56900000.0
2009-01-26 14:18:00,1.2442,1.2449,1.24365,1.2446,32800000.0
2009-01-26 14:19:00,1.24465,1.24475,1.24445,1.24455,20800000.0
2009-01-26 14:20:00,1.24445,1.2447,1.24445,1.24445,28400000.0
2009-01-26 14:21:00,1.24455,1.24545,1.2444,1.24545,52200000.0
2009-01-26 14:22:00,1.24495,1.24545,1.2448,1.245,27600000.0
2009-01-26 14:23:00,1.245,1.24625,1.245,1.2458,71800000.0
2009-01-26 14:24:00,1.24595,1.246,1.2447,1.24475,92200000.0
2009-01-26 14:25:00,1.24475,1.2454,1.24405,1.2453,101200000.0
2009-01-26 14:26:00,1.2454,1.2458,1.24525,1.24535,25400000.0
2009-01-26 14:27:00,1.2453,1.24535,1.2452,1.24535,8000000.0
2009-01-26 14:28:00,1.2453,1.2455,1.24525,1.24545,12800000.0
2009-01-26 14:29:00,1.2454,1.2457,1.24535,1.24535,30400000.0
2009-01-26 14:30:00,1.24535,1.24625,1.24535,1.2462,62000000.0
2009-01-26 14:31:00,1.2462,1.2462,1.24435,1.24515,73400000.0
2009-01-26 14:32:00,1.24525,1.24665,1.24485,1.2449,60600000.0
2009-01-26 14:33:00,1.2451,1.24605,1.24495,1.2454,51000000.0
2009-01-26 14:34:00,1.2454,1.246,1.2442,1.24465,85800000.0
2009-01-26 14:35:00,1.24455,1.24555,1.24335,1.2446,111200000.0
2009-01-26 14:36:00,1.2447,1.24635,1.2447,1.24605,52600000.0
2009-01-26 14:37:00,1.24605,1.24605,1.2451,1.2453,49400000.0
2009-01-26 14:38:00,1.24565,1.2459,1.24485,1.24485,28400000.0
2009-01-26 14:39:00,1.24485,1.24515,1.2437,1.2437,68800000.0
2009-01-26 14:40:00,1.244,1.244,1.24295,1.24375,45600000.0
2009-01-26 14:41:00,1.2437,1.24375,1.243,1.243,71800000.0
2009-01-26 14:42:00,1.2437,1.2452,1.2433,1.2437,131600000.0
2009-01-26 14:43:00,1.24405,1.24505,1.24375,1.24445,90800000.0
2009-01-26 14:44:00,1.24455,1.2451,1.24405,1.24445,87800000.0
2009-01-26 14:45:00,1.2444,1.2456,1.24425,1.2447,80600000.0
2009-01-26 14:46:00,1.2447,1.24485,1.24445,1.24475,44800000.0
2009-01-26 14:47:00,1.2445,1.2451,1.2442,1.245,28600000.0
2009-01-26 14:48:00,1.245,1.245,1.24345,1.24435,61600000.0
2009-01-26 14:49:00,1.2443,1.2448,1.2443,1.2445,36800000.0
2009-01-26 14:50:00,1.2444,1.2449,1.2442,1.24445,44800000.0
2009-01-26 14:51:00,1.24435,1.2447,1.24435,1.24435,20600000.0
2009-01-26 14:52:00,1.2441,1.24435,1.2441,1.2443,14400000.0
2009-01-26 14:53:00,1.2442,1.2442,1.24365,1.2441,12600000.0
2009-01-26 14:54:00,1.2443,1.24435,1.24395,1.24435,19200000.0
2009-01-26 14:55:00,1.24435,1.2447,1.24435,1.24465,24000000.0
2009-01-26 14:56:00,1.24485,1.24485,1.24455,1.24465,30400000.0
2009-01-26 14:57:00,1.24455,1.24505,1.24455,1.24455,30400000.0
2009-01-26 14:58:00,1.24485,1.24605,1.24485,1.24525,101600000.0
2009-01-26 14:59:00,1.2453,1.2455,1.2453,1.2454,14000000.0
2009-01-26 15:00:00,1.24515,1.24515,1.2435,1.24395,85400000.0
2009-01-26 15:01:00,1.2439,1.245,1.24325,1.2439,68600000.0
2009-01-26 15:02:00,1.2439,1.24405,1.2436,1.2438,53200000.0
2009-01-26 15:03:00,1.24395,1.24515,1.24375,1.24515,81200000.0
2009-01-26 15:04:00,1.24515,1.24515,1.24385,1.24415,48000000.0
2009-01-26 15:05:00,1.24405,1.24405,1.2435,1.24355,20800000.0
2009-01-26 15:06:00,1.2433,1.2441,1.24315,1.24375,40200000.0
2009-01-26 15:07:00,1.2436,1.2448,1.2435,1.2441,84400000.0
2009-01-26 15:08:00,1.2441,1.24495,1.2436,1.2437,60800000.0
2009-01-26 15:09:00,1.24375,1.24525,1.2437,1.2451,60000000.0
2009-01-26 15:10:00,1.24515,1.24545,1.24485,1.2449,49600000.0
2009-01-26 15:11:00,1.2447,1.24475,1.24415,1.2442,14400000.0
2009-01-26 15:12:00,1.2443,1.24485,1.2443,1.24485,33600000.0
2009-01-26 15:13:00,1.2448,1.2448,1.24425,1.24425,11200000.0
2009-01-26 15:14:00,1.2442,1.245,1.24405,1.24475,68200000.0
2009-01-26 15:15:00,1.2447,1.24725,1.24455,1.24455,57600000.0
2009-01-26 15:16:00,1.24455,1.24515,1.2441,1.24505,55400000.0
2009-01-26 15:17:00,1.24505,1.2451,1.2443,1.2446,37800000.0
2009-01-26 15:18:00,1.2445,1.24485,1.2445,1.2448,50000000.0
2009-01-26 15:19:00,1.24475,1.2452,1.24355,1.24445,91800000.0
2009-01-26 15:20:00,1.24455,1.24455,1.24395,1.24395,32000000.0
2009-01-26 15:21:00,1.2439,1.24485,1.24315,1.2446,73600000.0
2009-01-26 15:22:00,1.24465,1.2452,1.24265,1.2431,85000000.0
2009-01-26 15:23:00,1.2431,1.24435,1.24295,1.24405,77600000.0
2009-01-26 15:24:00,1.24405,1.2444,1.244,1.24415,97000000.0
2009-01-26 15:25:00,1.24405,1.2449,1.244,1.2447,97400000.0
2009-01-26 15:26:00,1.2446,1.2446,1.244,1.2441,32800000.0
2009-01-26 15:27:00,1.2442,1.2446,1.2441,1.24455,52400000.0
2009-01-26 15:28:00,1.2444,1.24465,1.24235,1.2442,109000000.0
2009-01-26 15:29:00,1.24415,1.24415,1.24295,1.24325,44400000.0
2009-01-26 15:30:00,1.24335,1.2439,1.24265,1.24295,81200000.0
2009-01-26 15:31:00,1.24305,1.24325,1.2428,1.2431,59400000.0
2009-01-26 15:32:00,1.24295,1.24405,1.24225,1.2431,80800000.0
2009-01-26 15:33:00,1.2435,1.24385,1.2419,1.2428,113200000.0
2009-01-26 15:34:00,1.243,1.24415,1.2428,1.2435,109600000.0
2009-01-26 15:35:00,1.2434,1.2446,1.2433,1.2435,91200000.0
2009-01-26 15:36:00,1.24345,1.2448,1.24345,1.2439,109600000.0
2009-01-26 15:37:00,1.24385,1.24455,1.24335,1.24405,103400000.0
2009-01-26 15:38:00,1.24405,1.24415,1.2433,1.24365,83200000.0
2009-01-26 15:39:00,1.2437,1.24405,1.24355,1.24385,76800000.0
2009-01-26 15:40:00,1.24375,1.24485,1.24325,1.2437,129400000.0
2009-01-26 15:41:00,1.24365,1.24475,1.24365,1.2445,110400000.0
2009-01-26 15:42:00,1.24455,1.2457,1.24425,1.24455,136300000.0
2009-01-26 15:43:00,1.24465,1.24655,1.2443,1.2455,149200000.0
2009-01-26 15:44:00,1.2454,1.24565,1.24445,1.2448,112600000.0
2009-01-26 15:45:00,1.24485,1.2459,1.24455,1.2455,148800000.0
2009-01-26 15:46:00,1.24515,1.24635,1.24475,1.24545,137400000.0
2009-01-26 15:47:00,1.2455,1.24575,1.2447,1.2455,100000000.0
2009-01-26 15:48:00,1.2453,1.24645,1.2446,1.2458,117400000.0
2009-01-26 15:49:00,1.24575,1.2463,1.24545,1.24565,45000000.0
2009-01-26 15:50:00,1.24555,1.2456,1.245,1.24545,65600000.0
2009-01-26 15:51:00,1.24545,1.2455,1.24495,1.24505,39800000.0
2009-01-26 15:52:00,1.2453,1.2453,1.2442,1.24435,146000000.0
2009-01-26 15:53:00,1.24485,1.24515,1.2436,1.2448,102800000.0
2009-01-26 15:54:00,1.2448,1.245,1.24405,1.24415,119800000.0
2009-01-26 15:55:00,1.24405,1.24425,1.2432,1.2436,111000000.0
2009-01-26 15:56:00,1.24355,1.24425,1.2431,1.2441,130200000.0
2009-01-26 15:57:00,1.24415,1.24545,1.244,1.2452,117600000.0
2009-01-26 15:58:00,1.245,1.24525,1.2427,1.24275,101800000.0
2009-01-26 15:59:00,1.24275,1.24345,1.24235,1.24315,78200000.0
2009-01-26 16:00:00,1.2433,1.24445,1.2421,1.24345,165400000.0
2009-01-26 16:01:00,1.2432,1.2443,1.2423,1.2432,136200000.0
2009-01-26 16:02:00,1.24315,1.2441,1.2424,1.243,144800000.0
2009-01-26 16:03:00,1.24365,1.24495,1.24245,1.24345,112200000.0
2009-01-26 16:04:00,1.2427,1.2436,1.2426,1.24265,103000000.0
2009-01-26 16:05:00,1.2427,1.24425,1.24245,1.24275,134000000.0
2009-01-26 16:06:00,1.24265,1.2434,1.2423,1.24305,102400000.0
2009-01-26 16:07:00,1.24325,1.2445,1.2425,1.244,120000000.0
2009-01-26 16:08:00,1.2438,1.24435,1.24365,1.244,96200000.0
2009-01-26 16:09:00,1.2442,1.2442,1.2434,1.24355,64000000.0
2009-01-26 16:10:00,1.2436,1.2446,1.24345,1.2442,84800000.0
2009-01-26 16:11:00,1.2444,1.24545,1.2436,1.2445,136000000.0
2009-01-26 16:12:00,1.2444,1.2444,1.24255,1.24305,119200000.0
2009-01-26 16:13:00,1.2433,1.2433,1.24225,1.2428,117600000.0
2009-01-26 16:14:00,1.2428,1.2434,1.24205,1.2426,103800000.0
2009-01-26 16:15:00,1.24275,1.24295,1.24205,1.2422,49800000.0
2009-01-26 16:16:00,1.2424,1.2429,1.2416,1.2428,110000000.0
2009-01-26 16:17:00,1.2437,1.2441,1.24295,1.24335,45200000.0
2009-01-26 16:18:00,1.2437,1.2438,1.2424,1.2424,59600000.0
2009-01-26 16:19:00,1.24225,1.2431,1.24225,1.2431,73600000.0
2009-01-26 16:20:00,1.2429,1.24425,1.24275,1.24395,52200000.0
2009-01-26 16:21:00,1.2438,1.24555,1.2438,1.24445,78000000.0
2009-01-26 16:22:00,1.24455,1.24475,1.24285,1.243,105000000.0
2009-01-26 16:23:00,1.2431,1.24435,1.243,1.24435,75200000.0
2009-01-26 16:24:00,1.2443,1.2454,1.2438,1.24425,126400000.0
2009-01-26 16:25:00,1.2442,1.24425,1.24305,1.24305,86800000.0
2009-01-26 16:26:00,1.24305,1.2439,1.24295,1.2436,93400000.0
2009-01-26 16:27:00,1.24355,1.24375,1.2424,1.24285,110200000.0
2009-01-26 16:28:00,1.24285,1.2436,1.24225,1.2428,122200000.0
2009-01-26 16:29:00,1.2428,1.2438,1.24245,1.2434,79000000.0
2009-01-26 16:30:00,1.24325,1.2435,1.24245,1.24315,136800000.0
2009-01-26 16:31:00,1.2432,1.24515,1.24315,1.24515,110400000.0
2009-01-26 16:32:00,1.2452,1.2457,1.2441,1.24415,76800000.0
2009-01-26 16:33:00,1.24395,1.24485,1.24295,1.2434,136600000.0
2009-01-26 16:34:00,1.2434,1.2449,1.2432,1.2441,153600000.0
2009-01-26 16:35:00,1.2442,1.24505,1.2431,1.2438,130200000.0
2009-01-26 16:36:00,1.2438,1.2443,1.24305,1.24345,146600000.0
2009-01-26 16:37:00,1.2434,1.24405,1.2431,1.24365,103200000.0
2009-01-26 16:38:00,1.24365,1.24395,1.24285,1.24295,84000000.0
2009-01-26 16:39:00,1.24295,1.24335,1.2425,1.2429,81800000.0
2009-01-26 16:40:00,1.2429,1.24375,1.2429,1.2435,86200000.0
2009-01-26 16:41:00,1.2431,1.2431,1.242,1.24215,77400000.0
2009-01-26 16:42:00,1.2421,1.2421,1.2405,1.2415,128200000.0
2009-01-26 16:43:00,1.2415,1.2417,1.2404,1.24105,131800000.0
2009-01-26 16:44:00,1.24105,1.24205,1.24065,1.24095,117600000.0
2009-01-26 16:45:00,1.24115,1.2433,1.24115,1.24225,122600000.0
2009-01-26 16:46:00,1.2422,1.2432,1.2415,1.24215,137800000.0
2009-01-26 16:47:00,1.24205,1.2425,1.24165,1.2422,86400000.0
2009-01-26 16:48:00,1.2422,1.24315,1.2418,1.2426,96000000.0
2009-01-26 16:49:00,1.2425,1.24255,1.24195,1.24235,68400000.0
2009-01-26 16:50:00,1.24235,1.24335,1.2423,1.24335,72400000.0
2009-01-26 16:51:00,1.2432,1.24335,1.24195,1.24195,110600000.0
2009-01-26 16:52:00,1.2417,1.2425,1.2415,1.2419,92000000.0
2009-01-26 16:53:00,1.2419,1.2424,1.24165,1.2419,79400000.0
2009-01-26 16:54:00,1.2419,1.24295,1.24175,1.2418,119800000.0
2009-01-26 16:55:00,1.2419,1.24305,1.24165,1.24255,120000000.0
2009-01-26 16:56:00,1.24275,1.24295,1.24185,1.24285,113600000.0
2009-01-26 16:57:00,1.24275,1.2435,1.2416,1.2418,72000000.0
2009-01-26 16:58:00,1.24185,1.2426,1.24115,1.24145,72000000.0
2009-01-26 16:59:00,1.2413,1.2427,1.2411,1.24245,109800000.0
2009-01-26 17:00:00,1.2424,1.24525,1.24185,1.24395,164200000.0
2009-01-26 17:01:00,1.24385,1.2459,1.2435,1.2442,167400000.0
2009-01-26 17:02:00,1.24415,1.2447,1.2423,1.24265,151200000.0
2009-01-26 17:03:00,1.24265,1.24295,1.241,1.24275,123600000.0
2009-01-26 17:04:00,1.2428,1.2434,1.2416,1.2427,102000000.0
2009-01-26 17:05:00,1.2428,1.2436,1.24235,1.243,81000000.0
2009-01-26 17:06:00,1.2432,1.2437,1.2425,1.24265,123600000.0
2009-01-26 17:07:00,1.24225,1.2434,1.24075,1.24275,220000000.0
2009-01-26 17:08:00,1.2427,1.24315,1.2427,1.24275,249000000.0
2009-01-26 17:09:00,1.24275,1.2438,1.24178,1.2438,249200000.0
2009-01-26 17:10:00,1.2438,1.2451,1.24275,1.2451,117600000.0
2009-01-26 17:11:00,1.24485,1.24525,1.24395,1.24485,106600000.0
2009-01-26 17:12:00,1.24495,1.2453,1.24275,1.2451,137800000.0
2009-01-26 17:13:00,1.245,1.24615,1.2447,1.2449,99200000.0
2009-01-26 17:14:00,1.24495,1.2468,1.24495,1.24655,136400000.0
2009-01-26 17:15:00,1.2462,1.24705,1.24445,1.2451,146400000.0
2009-01-26 17:16:00,1.24525,1.24615,1.24385,1.24505,123000000.0
2009-01-26 17:17:00,1.24475,1.2454,1.2439,1.24495,111400000.0
2009-01-26 17:18:00,1.245,1.2452,1.24255,1.24345,124800000.0
2009-01-26 17:19:00,1.24375,1.24385,1.2429,1.2431,42400000.0
2009-01-26 17:20:00,1.2431,1.24465,1.2431,1.24465,95200000.0
2009-01-26 17:21:00,1.24455,1.24455,1.24335,1.24335,27200000.0
2009-01-26 17:22:00,1.24335,1.24515,1.24335,1.2451,45000000.0
2009-01-26 17:23:00,1.2454,1.2458,1.24375,1.24495,142200000.0
2009-01-26 17:24:00,1.245,1.24555,1.24465,1.24525,84000000.0
2009-01-26 17:25:00,1.24535,1.24535,1.24395,1.2444,106800000.0
2009-01-26 17:26:00,1.24455,1.2448,1.2429,1.2445,99000000.0
2009-01-26 17:27:00,1.2445,1.2445,1.2429,1.24395,109400000.0
2009-01-26 17:28:00,1.24395,1.2456,1.24385,1.2456,95000000.0
2009-01-26 17:29:00,1.2456,1.2476,1.2456,1.2463,115000000.0
2009-01-26 17:30:00,1.24675,1.24715,1.24615,1.24685,102200000.0
2009-01-26 17:31:00,1.24695,1.24745,1.24545,1.2457,66800000.0
2009-01-26 17:32:00,1.24535,1.2462,1.24495,1.24515,64200000.0
2009-01-26 17:33:00,1.245,1.24605,1.24495,1.24595,74200000.0
2009-01-26 17:34:00,1.24575,1.24595,1.2456,1.2456,15600000.0
2009-01-26 17:35:00,1.24575,1.24595,1.2452,1.2452,40000000.0
2009-01-26 17:36:00,1.2453,1.2453,1.24505,1.2453,12600000.0
2009-01-26 17:37:00,1.24515,1.24595,1.24415,1.24595,56200000.0
2009-01-26 17:38:00,1.2461,1.24695,1.2454,1.2456,118200000.0
2009-01-26 17:39:00,1.2456,1.2473,1.2454,1.2473,106800000.0
2009-01-26 17:40:00,1.2472,1.2475,1.246,1.2465,73200000.0
2009-01-26 17:41:00,1.24655,1.24895,1.2465,1.2473,136600000.0
2009-01-26 17:42:00,1.2476,1.2476,1.2447,1.246,96600000.0
2009-01-26 17:43:00,1.24605,1.24625,1.24455,1.2461,103000000.0
2009-01-26 17:44:00,1.24635,1.2472,1.2445,1.24515,160800000.0
2009-01-26 17:45:00,1.2451,1.24565,1.2442,1.2447,130800000.0
2009-01-26 17:46:00,1.2447,1.24535,1.24465,1.2449,46000000.0
2009-01-26 17:47:00,1.2451,1.2463,1.2451,1.2452,72400000.0
2009-01-26 17:48:00,1.2452,1.24555,1.2445,1.24455,66400000.0
2009-01-26 17:49:00,1.24455,1.2455,1.2439,1.2443,111800000.0
2009-01-26 17:50:00,1.2447,1.24475,1.2445,1.24455,38600000.0
2009-01-26 17:51:00,1.2445,1.2458,1.2444,1.2458,59800000.0
2009-01-26 17:52:00,1.2455,1.2464,1.24425,1.24545,72400000.0
2009-01-26 17:53:00,1.24545,1.24545,1.24455,1.24545,35000000.0
2009-01-26 17:54:00,1.2453,1.24575,1.24425,1.24485,59800000.0
2009-01-26 17:55:00,1.2445,1.2458,1.2445,1.24455,36600000.0
2009-01-26 17:56:00,1.2447,1.24575,1.24445,1.24575,65200000.0
2009-01-26 17:57:00,1.2458,1.2459,1.2441,1.24425,72200000.0
2009-01-26 17:58:00,1.24425,1.24595,1.24385,1.2458,50400000.0
2009-01-26 17:59:00,1.24605,1.24605,1.24295,1.2436,111100000.0
2009-01-26 18:00:00,1.24355,1.24545,1.243,1.24445,131900000.0
2009-01-26 18:01:00,1.2444,1.2452,1.24345,1.24485,70000000.0
2009-01-26 18:02:00,1.2452,1.2464,1.24275,1.24325,94400000.0
2009-01-26 18:03:00,1.2432,1.24605,1.24275,1.2458,70000000.0
2009-01-26 18:04:00,1.2458,1.24585,1.2451,1.24545,83800000.0
2009-01-26 18:05:00,1.2454,1.2461,1.24535,1.24555,89600000.0
2009-01-26 18:06:00,1.2455,1.24555,1.2438,1.2445,114000000.0
2009-01-26 18:07:00,1.2445,1.24555,1.2445,1.24525,84000000.0
2009-01-26 18:08:00,1.24525,1.2465,1.24505,1.2465,107600000.0
2009-01-26 18:09:00,1.24655,1.2466,1.246,1.24625,88800000.0
2009-01-26 18:10:00,1.2469,1.2469,1.2461,1.2468,68200000.0
2009-01-26 18:11:00,1.24725,1.24725,1.2441,1.246,71000000.0
2009-01-26 18:12:00,1.2459,1.2459,1.2446,1.24545,64400000.0
2009-01-26 18:13:00,1.24565,1.24575,1.2446,1.2453,59000000.0
2009-01-26 18:14:00,1.2453,1.2458,1.24255,1.24485,93600000.0
2009-01-26 18:15:00,1.2448,1.24545,1.24295,1.2437,78200000.0
2009-01-26 18:16:00,1.24385,1.24595,1.2438,1.24575,81200000.0
2009-01-26 18:17:00,1.2458,1.2458,1.2448,1.24485,50800000.0
2009-01-26 18:18:00,1.24485,1.2455,1.2448,1.2448,45600000.0
2009-01-26 18:19:00,1.2448,1.24515,1.24425,1.2444,90800000.0
2009-01-26 18:20:00,1.24435,1.2448,1.2443,1.2445,61400000.0
2009-01-26 18:21:00,1.24445,1.24505,1.24445,1.24485,41800000.0
2009-01-26 18:22:00,1.2448,1.2448,1.2445,1.24465,27200000.0
2009-01-26 18:23:00,1.24455,1.2454,1.24445,1.2451,74400000.0
2009-01-26 18:24:00,1.24505,1.2469,1.24495,1.2456,61200000.0
2009-01-26 18:25:00,1.2456,1.24635,1.2453,1.24585,67000000.0
2009-01-26 18:26:00,1.24585,1.2462,1.24585,1.2462,18200000.0
2009-01-26 18:27:00,1.2462,1.2462,1.24615,1.2462,8800000.0
2009-01-26 18:28:00,1.24615,1.24615,1.24575,1.2459,29600000.0
2009-01-26 18:29:00,1.24595,1.2463,1.24495,1.245,58600000.0
2009-01-26 18:30:00,1.2451,1.2451,1.2447,1.2447,24200000.0
2009-01-26 18:31:00,1.24465,1.2451,1.24465,1.24505,19600000.0
2009-01-26 18:32:00,1.24505,1.24505,1.24485,1.245,14400000.0
2009-01-26 18:33:00,1.24485,1.2457,1.24455,1.2448,42600000.0
2009-01-26 18:34:00,1.2448,1.24595,1.2448,1.24585,41000000.0
2009-01-26 18:35:00,1.24575,1.24595,1.245,1.24595,96400000.0
2009-01-26 18:36:00,1.24575,1.24635,1.24495,1.24545,72200000.0
2009-01-26 18:37:00,1.2453,1.24565,1.24475,1.24475,95800000.0
2009-01-26 18:38:00,1.2447,1.2455,1.2447,1.24535,59000000.0
2009-01-26 18:39:00,1.24505,1.2464,1.24475,1.2464,85400000.0
2009-01-26 18:40:00,1.24595,1.2466,1.2443,1.2448,77200000.0
2009-01-26 18:41:00,1.24485,1.24615,1.24485,1.24595,128800000.0
2009-01-26 18:42:00,1.2458,1.24665,1.24555,1.24555,75800000.0
2009-01-26 18:43:00,1.2456,1.2457,1.24485,1.24515,74400000.0
2009-01-26 18:44:00,1.2452,1.24685,1.2452,1.2462,111600000.0
2009-01-26 18:45:00,1.2462,1.24635,1.246,1.246,23800000.0
2009-01-26 18:46:00,1.246,1.2468,1.2453,1.2457,59400000.0
2009-01-26 18:47:00,1.2457,1.2457,1.2446,1.24495,60800000.0
2009-01-26 18:48:00,1.24505,1.24515,1.24395,1.2441,74400000.0
2009-01-26 18:49:00,1.24415,1.2453,1.24415,1.24495,65400000.0
2009-01-26 18:50:00,1.2447,1.2455,1.24465,1.2455,50400000.0
2009-01-26 18:51:00,1.2455,1.2456,1.2446,1.2449,152600000.0
2009-01-26 18:52:00,1.2447,1.24565,1.2444,1.24525,39200000.0
2009-01-26 18:53:00,1.2454,1.2456,1.24505,1.2453,53000000.0
2009-01-26 18:54:00,1.24545,1.24585,1.24525,1.24585,33600000.0
2009-01-26 18:55:00,1.246,1.2462,1.2458,1.2458,9800000.0
2009-01-26 18:56:00,1.24575,1.2458,1.24545,1.2458,9800000.0
2009-01-26 18:57:00,1.2458,1.2458,1.2455,1.2457,7000000.0
2009-01-26 18:58:00,1.24555,1.24555,1.2452,1.2452,11200000.0
2009-01-26 18:59:00,1.24555,1.24655,1.24545,1.2456,13000000.0
2009-01-26 19:00:00,1.24535,1.24685,1.24535,1.24685,49000000.0
2009-01-26 19:01:00,1.24685,1.247,1.2453,1.2455,154000000.0
2009-01-26 19:02:00,1.2455,1.2463,1.2455,1.24575,159800000.0
2009-01-26 19:03:00,1.2456,1.24615,1.24555,1.246,37400000.0
2009-01-26 19:04:00,1.24605,1.24625,1.24605,1.24605,16800000.0
2009-01-26 19:05:00,1.2459,1.2459,1.24565,1.24565,14000000.0
2009-01-26 19:06:00,1.24545,1.2458,1.24375,1.2439,53600000.0
2009-01-26 19:07:00,1.244,1.24465,1.2438,1.2439,72000000.0
2009-01-26 19:08:00,1.24395,1.24555,1.2439,1.2444,110400000.0
2009-01-26 19:09:00,1.2445,1.2449,1.24415,1.24415,27200000.0
2009-01-26 19:10:00,1.24415,1.24415,1.24385,1.24385,3000000.0
2009-01-26 19:11:00,1.2439,1.2439,1.24315,1.24325,21000000.0
2009-01-26 19:12:00,1.24325,1.244,1.24325,1.244,15400000.0
2009-01-26 19:13:00,1.244,1.244,1.24395,1.244,9800000.0
2009-01-26 19:14:00,1.24385,1.244,1.24365,1.24385,67400000.0
2009-01-26 19:15:00,1.244,1.2446,1.2437,1.24435,86800000.0
2009-01-26 19:16:00,1.2443,1.2448,1.24295,1.2436,65600000.0
2009-01-26 19:17:00,1.24305,1.24625,1.24305,1.2457,72800000.0
2009-01-26 19:18:00,1.246,1.2464,1.2454,1.24625,122400000.0
2009-01-26 19:19:00,1.24655,1.24685,1.24465,1.2454,82400000.0
2009-01-26 19:20:00,1.24535,1.2468,1.24535,1.24615,53800000.0
2009-01-26 19:21:00,1.24625,1.24685,1.24625,1.2468,40200000.0
2009-01-26 19:22:00,1.2468,1.2471,1.2461,1.2461,44400000.0
2009-01-26 19:23:00,1.2463,1.24665,1.24615,1.24645,48200000.0
2009-01-26 19:24:00,1.2466,1.24705,1.2448,1.2467,75000000.0
2009-01-26 19:25:00,1.24665,1.24665,1.2455,1.24635,33600000.0
2009-01-26 19:26:00,1.2466,1.2474,1.24635,1.24645,110000000.0
2009-01-26 19:27:00,1.24645,1.24775,1.2464,1.24725,91800000.0
2009-01-26 19:28:00,1.2474,1.2474,1.24595,1.2472,104600000.0
2009-01-26 19:29:00,1.24745,1.24775,1.24735,1.24745,43600000.0
2009-01-26 19:30:00,1.2476,1.24775,1.2445,1.24655,89800000.0
2009-01-26 19:31:00,1.2465,1.247,1.24645,1.24645,59200000.0
2009-01-26 19:32:00,1.24645,1.24645,1.2449,1.2462,97400000.0
2009-01-26 19:33:00,1.2461,1.2461,1.245,1.245,34600000.0
2009-01-26 19:34:00,1.24505,1.2461,1.24435,1.2459,47000000.0
2009-01-26 19:35:00,1.2458,1.2465,1.2457,1.2462,41600000.0
2009-01-26 19:36:00,1.2463,1.24665,1.2462,1.24635,49600000.0
2009-01-26 19:37:00,1.2464,1.24665,1.2459,1.2464,47800000.0
2009-01-26 19:38:00,1.2464,1.247,1.2462,1.247,65400000.0
2009-01-26 19:39:00,1.24695,1.2473,1.2469,1.24705,28400000.0
2009-01-26 19:40:00,1.24675,1.2483,1.24655,1.2476,98200000.0
2009-01-26 19:41:00,1.2476,1.2476,1.2468,1.2471,33000000.0
2009-01-26 19:42:00,1.24735,1.24735,1.24665,1.2468,41400000.0
2009-01-26 19:43:00,1.2468,1.2478,1.2468,1.24745,39000000.0
2009-01-26 19:44:00,1.24745,1.2478,1.2468,1.24685,23200000.0
2009-01-26 19:45:00,1.24685,1.24685,1.24665,1.24685,22200000.0
2009-01-26 19:46:00,1.2469,1.2471,1.2468,1.2471,31800000.0
2009-01-26 19:47:00,1.24715,1.24755,1.2471,1.24715,26600000.0
2009-01-26 19:48:00,1.2472,1.2475,1.2464,1.24645,39400000.0
2009-01-26 19:49:00,1.2464,1.2465,1.2458,1.2462,38400000.0
2009-01-26 19:50:00,1.24635,1.2468,1.2463,1.2463,73400000.0
2009-01-26 19:51:00,1.2463,1.24765,1.245,1.2474,83600000.0
2009-01-26 19:52:00,1.24745,1.24765,1.2463,1.24645,67000000.0
2009-01-26 19:53:00,1.24655,1.2471,1.2459,1.2464,43000000.0
2009-01-26 19:54:00,1.2464,1.2476,1.2464,1.2475,37600000.0
2009-01-26 19:55:00,1.2475,1.25055,1.24735,1.2496,60200000.0
2009-01-26 19:56:00,1.2495,1.2496,1.24835,1.24835,48000000.0
2009-01-26 19:57:00,1.24835,1.24835,1.2462,1.2472,59600000.0
2009-01-26 19:58:00,1.24825,1.24945,1.24795,1.2486,64000000.0
2009-01-26 19:59:00,1.2485,1.24875,1.24805,1.2481,61200000.0
2009-01-26 20:00:00,1.24805,1.2489,1.2476,1.24875,73800000.0
2009-01-26 20:01:00,1.24865,1.25,1.24825,1.24825,180600000.0
2009-01-26 20:02:00,1.2485,1.25,1.2473,1.2485,119800000.0
2009-01-26 20:03:00,1.2484,1.24905,1.24745,1.24845,100600000.0
2009-01-26 20:04:00,1.24855,1.24885,1.24685,1.24755,64600000.0
2009-01-26 20:05:00,1.2479,1.2488,1.2473,1.2486,78600000.0
2009-01-26 20:06:00,1.2486,1.2495,1.24735,1.24805,140200000.0
2009-01-26 20:07:00,1.24795,1.2482,1.24745,1.2482,87200000.0
2009-01-26 20:08:00,1.2482,1.24875,1.2477,1.24835,79000000.0
2009-01-26 20:09:00,1.2481,1.24915,1.2481,1.24915,67000000.0
2009-01-26 20:10:00,1.24915,1.24965,1.24855,1.24855,67600000.0
2009-01-26 20:11:00,1.24855,1.249,1.2473,1.24745,102000000.0
2009-01-26 20:12:00,1.24735,1.24785,1.24565,1.24675,107000000.0
2009-01-26 20:13:00,1.2466,1.2471,1.24605,1.24615,32000000.0
2009-01-26 20:14:00,1.2494,1.2502,1.249,1.2496,51200000.0
2009-01-26 20:15:00,1.24615,1.24745,1.24575,1.2473,51200000.0
2009-01-26 20:16:00,1.2472,1.2473,1.2464,1.24685,26800000.0
2009-01-26 20:17:00,1.24675,1.24675,1.2461,1.2464,15200000.0
2009-01-26 20:18:00,1.2464,1.2466,1.2464,1.2466,4200000.0
2009-01-26 20:19:00,1.24645,1.24645,1.2464,1.2464,5600000.0
2009-01-26 20:20:00,1.2483,1.249,1.2478,1.249,66400000.0
2009-01-26 20:21:00,1.24645,1.247,1.24595,1.2462,66400000.0
2009-01-26 20:22:00,1.2462,1.24635,1.2452,1.24555,48200000.0
2009-01-26 20:23:00,1.245,1.247,1.2444,1.24625,51200000.0
2009-01-26 20:24:00,1.2461,1.24695,1.246,1.24675,63400000.0
2009-01-26 20:25:00,1.24665,1.2469,1.24605,1.24605,70200000.0
2009-01-26 20:26:00,1.24625,1.2474,1.24625,1.24695,56200000.0
2009-01-26 20:27:00,1.24685,1.24685,1.24625,1.2466,25200000.0
2009-01-26 20:28:00,1.24645,1.24695,1.24605,1.2464,74400000.0
2009-01-26 20:29:00,1.2466,1.24715,1.2462,1.24705,65200000.0
2009-01-26 20:30:00,1.247,1.24755,1.24665,1.2472,88800000.0
2009-01-26 20:31:00,1.2472,1.24745,1.24645,1.2472,47600000.0
2009-01-26 20:32:00,1.24725,1.2474,1.24725,1.2474,3000000.0
2009-01-26 20:33:00,1.24745,1.24795,1.24745,1.24795,4400000.0
2009-01-26 20:34:00,1.2479,1.24795,1.2471,1.24785,61400000.0
2009-01-26 20:35:00,1.24785,1.24785,1.2453,1.2453,64200000.0
2009-01-26 20:36:00,1.24595,1.2474,1.2455,1.2474,61600000.0
2009-01-26 20:37:00,1.2474,1.2474,1.24705,1.2473,11800000.0
2009-01-26 20:38:00,1.2473,1.2473,1.2467,1.2469,46800000.0
2009-01-26 20:39:00,1.2468,1.24725,1.2466,1.24715,90600000.0
2009-01-26 20:40:00,1.24705,1.2473,1.24675,1.24705,20000000.0
2009-01-26 20:41:00,1.24715,1.24865,1.24715,1.24855,24600000.0
2009-01-26 20:42:00,1.24855,1.24915,1.2483,1.24895,35000000.0
2009-01-26 20:43:00,1.24905,1.24905,1.24855,1.2489,12600000.0
2009-01-26 20:44:00,1.24895,1.24895,1.24845,1.24855,20200000.0
2009-01-26 20:45:00,1.2485,1.2485,1.2485,1.2485,5800000.0
2009-01-26 20:46:00,1.24855,1.24865,1.24855,1.24865,5600000.0
2009-01-26 20:47:00,1.2487,1.2487,1.24835,1.24855,12600000.0
2009-01-26 20:48:00,1.24855,1.2502,1.24855,1.24965,86600000.0
2009-01-26 20:49:00,1.24965,1.24965,1.24915,1.24955,19200000.0
2009-01-26 20:50:00,1.2495,1.24955,1.2459,1.24705,118200000.0
2009-01-26 20:51:00,1.24695,1.24785,1.2463,1.24695,77600000.0
2009-01-26 20:52:00,1.24695,1.24715,1.2461,1.24705,64600000.0
2009-01-26 20:53:00,1.2473,1.24845,1.24705,1.24835,65800000.0
2009-01-26 20:54:00,1.24845,1.2494,1.24845,1.2491,22400000.0
2009-01-26 20:55:00,1.2491,1.2491,1.2486,1.2486,18400000.0
2009-01-26 20:56:00,1.2486,1.2488,1.24845,1.2486,21000000.0
2009-01-26 20:57:00,1.2486,1.2486,1.2479,1.24825,15400000.0
2009-01-26 20:58:00,1.2489,1.24955,1.2489,1.24925,18800000.0
2009-01-26 20:59:00,1.24925,1.2494,1.24875,1.2493,38000000.0
2009-01-26 21:00:00,1.2493,1.24945,1.24885,1.2494,36000000.0
2009-01-26 21:01:00,1.24945,1.24985,1.2491,1.2494,67800000.0
2009-01-26 21:02:00,1.24945,1.25015,1.24885,1.2494,60200000.0
2009-01-26 21:03:00,1.24925,1.2493,1.24825,1.24845,32600000.0
2009-01-26 21:04:00,1.2486,1.2489,1.2467,1.24765,75000000.0
2009-01-26 21:05:00,1.2477,1.24925,1.24725,1.2485,85600000.0
2009-01-26 21:06:00,1.24895,1.2502,1.2485,1.25005,88600000.0
2009-01-26 21:07:00,1.2503,1.2503,1.24785,1.24825,49200000.0
2009-01-26 21:08:00,1.24835,1.25075,1.24805,1.25055,50600000.0
2009-01-26 21:09:00,1.2506,1.2519,1.24845,1.24845,117200000.0
2009-01-26 21:10:00,1.24845,1.2497,1.24845,1.2493,42000000.0
2009-01-26 21:11:00,1.2493,1.2493,1.2481,1.2491,56800000.0
2009-01-26 21:12:00,1.2502,1.25055,1.24985,1.24995,67000000.0
2009-01-26 21:13:00,1.25,1.2507,1.24905,1.25005,95200000.0
2009-01-26 21:14:00,1.25,1.25055,1.24915,1.25035,125800000.0
2009-01-26 21:15:00,1.24985,1.25095,1.2487,1.2501,93400000.0
2009-01-26 21:16:00,1.24975,1.2509,1.24965,1.25035,38200000.0
2009-01-26 21:17:00,1.25075,1.2511,1.2491,1.25005,42600000.0
2009-01-26 21:18:00,1.2501,1.2503,1.24925,1.24935,37200000.0
2009-01-26 21:19:00,1.2493,1.2499,1.2478,1.24895,62200000.0
2009-01-26 21:20:00,1.24875,1.24995,1.24785,1.24995,28000000.0
2009-01-26 21:21:00,1.24995,1.25075,1.2493,1.25,71000000.0
2009-01-26 21:22:00,1.25005,1.2504,1.24935,1.24935,84000000.0
2009-01-26 21:23:00,1.24935,1.25085,1.24905,1.25065,78800000.0
2009-01-26 21:24:00,1.2505,1.25065,1.24875,1.24925,50800000.0
2009-01-26 21:25:00,1.2492,1.24965,1.24895,1.24965,19400000.0
2009-01-26 21:26:00,1.2499,1.25085,1.24925,1.25085,48600000.0
2009-01-26 21:27:00,1.2507,1.2507,1.24895,1.2499,37000000.0
2009-01-26 21:28:00,1.24995,1.2503,1.24925,1.2499,33800000.0
2009-01-26 21:29:00,1.24975,1.2506,1.2497,1.2506,41600000.0
2009-01-26 21:30:00,1.2505,1.2505,1.24865,1.2494,97800000.0
2009-01-26 21:31:00,1.2493,1.2503,1.24875,1.24975,62800000.0
2009-01-26 21:32:00,1.24975,1.25035,1.2496,1.25035,38600000.0
2009-01-26 21:33:00,1.25015,1.2505,1.24985,1.25035,24200000.0
2009-01-26 21:34:00,1.25035,1.2509,1.2495,1.2495,57200000.0
2009-01-26 21:35:00,1.24965,1.2515,1.24965,1.2512,18200000.0
2009-01-26 21:36:00,1.251,1.251,1.24955,1.2497,11400000.0
2009-01-26 21:37:00,1.24955,1.2497,1.24955,1.2497,9800000.0
2009-01-26 21:38:00,1.24955,1.2497,1.2495,1.24955,8400000.0
2009-01-26 21:39:00,1.2497,1.25035,1.24935,1.25035,19600000.0
2009-01-26 21:40:00,1.25025,1.25055,1.25025,1.25055,7000000.0
2009-01-26 21:41:00,1.2507,1.25075,1.25045,1.2505,21000000.0
2009-01-26 21:42:00,1.25065,1.2511,1.25045,1.251,16800000.0
2009-01-26 21:43:00,1.25095,1.25105,1.2509,1.25105,15400000.0
2009-01-26 21:44:00,1.251,1.2514,1.251,1.25125,15400000.0
2009-01-26 21:45:00,1.2513,1.2519,1.2506,1.2518,33600000.0
2009-01-26 21:46:00,1.25205,1.25205,1.25035,1.25165,92200000.0
2009-01-26 21:47:00,1.2517,1.25275,1.2492,1.25215,61200000.0
2009-01-26 21:48:00,1.25155,1.25255,1.2494,1.25025,84200000.0
2009-01-26 21:49:00,1.2506,1.2524,1.25045,1.2524,57000000.0
2009-01-26 21:50:00,1.25225,1.25225,1.2502,1.2513,42000000.0
2009-01-26 21:51:00,1.2513,1.2513,1.2495,1.2498,84400000.0
2009-01-26 21:52:00,1.24995,1.2521,1.24995,1.2517,51000000.0
2009-01-26 21:53:00,1.25155,1.2517,1.25135,1.2517,11200000.0
2009-01-26 21:54:00,1.2517,1.2517,1.2511,1.2515,19600000.0
2009-01-26 21:55:00,1.25155,1.25275,1.25145,1.2524,30800000.0
2009-01-26 21:56:00,1.2524,1.2524,1.252,1.252,14000000.0
2009-01-26 21:57:00,1.2518,1.25235,1.25135,1.25235,16800000.0
2009-01-26 21:58:00,1.25125,1.25285,1.2505,1.25225,75600000.0
2009-01-26 21:59:00,1.25195,1.25335,1.25045,1.25065,97600000.0
2009-01-26 22:00:00,1.2511,1.2523,1.2494,1.25165,82000000.0
2009-01-26 22:01:00,1.2514,1.2524,1.25055,1.25125,54200000.0
2009-01-26 22:02:00,1.25135,1.252,1.2504,1.2515,41400000.0
2009-01-26 22:03:00,1.25145,1.2519,1.2503,1.2506,58600000.0
2009-01-26 22:04:00,1.25065,1.25245,1.25045,1.25155,64200000.0
2009-01-26 22:05:00,1.25175,1.2524,1.2512,1.25135,29400000.0
2009-01-26 22:06:00,1.2513,1.25225,1.25035,1.2519,68200000.0
2009-01-26 22:07:00,1.2521,1.2524,1.25115,1.25225,25800000.0
2009-01-26 22:08:00,1.25245,1.25275,1.25205,1.2521,14000000.0
2009-01-26 22:09:00,1.2519,1.25255,1.2517,1.2523,26800000.0
2009-01-26 22:10:00,1.25235,1.2526,1.25035,1.2518,114000000.0
2009-01-26 22:11:00,1.25195,1.2531,1.25145,1.2529,138400000.0
2009-01-26 22:12:00,1.25265,1.25415,1.25175,1.25335,124200000.0
2009-01-26 22:13:00,1.2535,1.25415,1.24925,1.252,113400000.0
2009-01-26 22:14:00,1.2518,1.2528,1.2518,1.25215,84600000.0
2009-01-26 22:15:00,1.25225,1.25235,1.2517,1.25195,69200000.0
2009-01-26 22:16:00,1.25165,1.2533,1.25045,1.25095,77600000.0
2009-01-26 22:17:00,1.2511,1.2517,1.25105,1.2513,23400000.0
2009-01-26 22:18:00,1.2516,1.2516,1.25125,1.2515,11200000.0
2009-01-26 22:19:00,1.25135,1.25165,1.25115,1.2513,50600000.0
2009-01-26 22:20:00,1.2513,1.2513,1.2507,1.2511,135200000.0
2009-01-26 22:21:00,1.2513,1.2517,1.24975,1.25035,136200000.0
2009-01-26 22:22:00,1.25055,1.2507,1.2503,1.2503,5600000.0
2009-01-26 22:23:00,1.2505,1.2514,1.2479,1.2493,69200000.0
2009-01-26 22:24:00,1.249,1.2493,1.2479,1.2489,32200000.0
2009-01-26 22:25:00,1.2489,1.2501,1.24755,1.2499,45400000.0
2009-01-26 22:26:00,1.24975,1.2504,1.2495,1.2496,79200000.0
2009-01-26 22:27:00,1.2496,1.25,1.2495,1.25,14400000.0
2009-01-26 22:28:00,1.2501,1.2505,1.24935,1.2504,51600000.0
2009-01-26 22:29:00,1.25035,1.25135,1.25035,1.25135,15400000.0
2009-01-26 22:30:00,1.2515,1.25155,1.24905,1.2491,47000000.0
2009-01-26 22:31:00,1.2491,1.2515,1.2489,1.25075,55400000.0
2009-01-26 22:32:00,1.25075,1.25075,1.24875,1.2498,31800000.0
2009-01-26 22:33:00,1.24995,1.2516,1.2491,1.2494,21000000.0
2009-01-26 22:34:00,1.2493,1.25195,1.2493,1.2513,47800000.0
2009-01-26 22:35:00,1.251,1.25205,1.25065,1.25205,29600000.0
2009-01-26 22:36:00,1.252,1.252,1.2507,1.2509,5600000.0
2009-01-26 22:37:00,1.25095,1.25095,1.25095,1.25095,1400000.0
2009-01-26 22:38:00,1.2511,1.2518,1.2511,1.25115,22800000.0
2009-01-26 22:39:00,1.25175,1.2524,1.24985,1.2499,63800000.0
2009-01-26 22:40:00,1.25,1.2516,1.24995,1.25095,52000000.0
2009-01-26 22:41:00,1.25085,1.2514,1.2506,1.2514,14800000.0
2009-01-26 22:42:00,1.25135,1.2514,1.25045,1.2509,36000000.0
2009-01-26 22:43:00,1.25085,1.2529,1.2494,1.2506,77200000.0
2009-01-26 22:44:00,1.2506,1.25125,1.25,1.2508,43200000.0
2009-01-26 22:45:00,1.2508,1.2514,1.25035,1.2504,80800000.0
2009-01-26 22:46:00,1.25055,1.2507,1.2504,1.25055,14600000.0
2009-01-26 22:47:00,1.25025,1.25045,1.25025,1.25045,3200000.0
2009-01-26 22:48:00,1.2506,1.2506,1.2504,1.2504,2800000.0
2009-01-26 22:49:00,1.2504,1.2512,1.2502,1.2509,72600000.0
2009-01-26 22:50:00,1.2515,1.2519,1.25095,1.25115,15800000.0
2009-01-26 22:51:00,1.251,1.2516,1.2508,1.2508,39800000.0
2009-01-26 22:52:00,1.25095,1.25165,1.25095,1.25165,5600000.0
2009-01-26 22:53:00,1.2516,1.2522,1.2516,1.25205,5600000.0
2009-01-26 22:54:00,1.25205,1.2528,1.25205,1.25215,38600000.0
2009-01-26 22:55:00,1.2521,1.2525,1.25135,1.25135,11200000.0
2009-01-26 22:56:00,1.25135,1.2519,1.25135,1.2519,10400000.0
2009-01-26 22:57:00,1.25205,1.2521,1.2513,1.25165,38800000.0
2009-01-26 22:58:00,1.25135,1.25205,1.25135,1.2519,18400000.0
2009-01-26 22:59:00,1.2519,1.2519,1.25135,1.25145,54600000.0
2009-01-26 23:00:00,1.2517,1.25295,1.25165,1.2528,47600000.0
2009-01-26 23:01:00,1.25295,1.25345,1.25095,1.25135,36000000.0
2009-01-26 23:02:00,1.25135,1.2514,1.25055,1.25055,21400000.0
2009-01-26 23:03:00,1.25035,1.25075,1.25035,1.2507,15800000.0
2009-01-26 23:04:00,1.2509,1.2509,1.2509,1.2509,1400000.0
2009-01-26 23:05:00,1.251,1.251,1.251,1.251,4200000.0
2009-01-26 23:06:00,1.2509,1.2513,1.2509,1.2513,9800000.0
2009-01-26 23:07:00,1.2513,1.2513,1.25055,1.2511,19000000.0
2009-01-26 23:08:00,1.25105,1.25115,1.25105,1.25115,9000000.0
2009-01-26 23:09:00,1.25105,1.25105,1.25105,1.25105,1400000.0
2009-01-26 23:10:00,1.25105,1.25105,1.25105,1.25105,1400000.0
2009-01-26 23:11:00,1.25115,1.25115,1.25105,1.25105,4600000.0
2009-01-26 23:12:00,1.2512,1.2512,1.2512,1.2512,5600000.0
2009-01-26 23:13:00,1.2512,1.2514,1.25095,1.2513,31600000.0
2009-01-26 23:14:00,1.25095,1.2513,1.25095,1.2512,8400000.0
2009-01-26 23:15:00,1.25115,1.2513,1.251,1.2513,5600000.0
2009-01-26 23:16:00,1.251,1.251,1.2505,1.25075,7200000.0
2009-01-26 23:17:00,1.2505,1.2509,1.2505,1.2505,5600000.0
2009-01-26 23:18:00,1.25045,1.25085,1.25045,1.25045,4200000.0
2009-01-26 23:19:00,1.25025,1.25065,1.25025,1.25065,5600000.0
2009-01-26 23:20:00,1.25085,1.25085,1.2506,1.2507,7000000.0
2009-01-26 23:21:00,1.25075,1.25085,1.25075,1.25085,7000000.0
2009-01-26 23:22:00,1.25075,1.2509,1.2507,1.25085,8400000.0
2009-01-26 23:23:00,1.2508,1.2508,1.25075,1.25075,2800000.0
2009-01-26 23:24:00,1.251,1.25105,1.2507,1.2507,10400000.0
2009-01-26 23:25:00,1.25065,1.25065,1.25065,1.25065,3200000.0
2009-01-26 23:26:00,1.2507,1.25145,1.2507,1.251,19000000.0
2009-01-26 23:27:00,1.25155,1.25155,1.25095,1.251,28200000.0
2009-01-26 23:28:00,1.25115,1.2515,1.25095,1.25145,23800000.0
2009-01-26 23:29:00,1.25105,1.25125,1.251,1.25125,5600000.0
2009-01-26 23:30:00,1.251,1.2511,1.2507,1.25105,14200000.0
2009-01-26 23:31:00,1.25125,1.2513,1.25105,1.25105,8400000.0
2009-01-26 23:32:00,1.251,1.251,1.251,1.251,1400000.0
2009-01-26 23:33:00,1.251,1.251,1.251,1.251,1400000.0
2009-01-26 23:34:00,1.25065,1.25065,1.25065,1.25065,7200000.0
2009-01-26 23:35:00,1.2508,1.2508,1.25065,1.25065,15800000.0
2009-01-26 23:36:00,1.25065,1.25065,1.25025,1.2504,10000000.0
2009-01-26 23:37:00,1.2505,1.25115,1.25015,1.2507,38600000.0
2009-01-26 23:38:00,1.251,1.25165,1.2509,1.25115,35000000.0
2009-01-26 23:39:00,1.2511,1.2515,1.25105,1.2515,21000000.0
2009-01-26 23:40:00,1.2513,1.25145,1.2513,1.25145,4200000.0
2009-01-26 23:41:00,1.25145,1.2522,1.25145,1.2522,7600000.0
2009-01-26 23:42:00,1.25265,1.25315,1.25135,1.25135,11000000.0
2009-01-26 23:43:00,1.2518,1.2522,1.2518,1.25215,11400000.0
2009-01-26 23:44:00,1.25215,1.25235,1.2517,1.2517,10000000.0
2009-01-26 23:45:00,1.2525,1.2525,1.252,1.252,2800000.0
2009-01-26 23:46:00,1.2525,1.2528,1.25245,1.2528,8400000.0
2009-01-26 23:47:00,1.2522,1.2522,1.2514,1.2516,7200000.0
2009-01-26 23:48:00,1.252,1.25265,1.25195,1.2521,20600000.0
2009-01-26 23:49:00,1.252,1.252,1.2515,1.2515,26400000.0
2009-01-26 23:50:00,1.2516,1.25165,1.25145,1.25155,17200000.0
2009-01-26 23:51:00,1.2518,1.2521,1.2518,1.2521,10600000.0
2009-01-26 23:52:00,1.2523,1.2524,1.252,1.2521,24600000.0
2009-01-26 23:53:00,1.252,1.252,1.2516,1.25185,10000000.0
2009-01-26 23:54:00,1.25175,1.25195,1.25145,1.25145,17200000.0
2009-01-26 23:55:00,1.2514,1.2514,1.25065,1.25095,8400000.0
2009-01-26 23:56:00,1.2513,1.2517,1.25055,1.2512,34400000.0
2009-01-26 23:57:00,1.25115,1.2516,1.25115,1.25155,5600000.0
2009-01-26 23:58:00,1.25165,1.25185,1.25165,1.25165,10200000.0
2009-01-26 23:59:00,1.25125,1.25155,1.25035,1.2515,13200000.0
2009-01-27 00:00:00,1.2511,1.25125,1.2511,1.25125,3200000.0
2009-01-27 00:01:00,1.2514,1.2518,1.2513,1.2516,14400000.0
2009-01-27 00:02:00,1.2516,1.2516,1.24775,1.2491,22400000.0
2009-01-27 00:03:00,1.249,1.25155,1.24865,1.2502,38400000.0
2009-01-27 00:04:00,1.2512,1.2513,1.2501,1.2513,17400000.0
2009-01-27 00:05:00,1.2514,1.2521,1.2514,1.2521,12000000.0
2009-01-27 00:06:00,1.25215,1.25215,1.2519,1.2521,9800000.0
2009-01-27 00:07:00,1.252,1.2523,1.25145,1.25145,13600000.0
2009-01-27 00:08:00,1.2515,1.2515,1.2515,1.2515,1400000.0
2009-01-27 00:09:00,1.2519,1.2519,1.2519,1.2519,1400000.0
2009-01-27 00:10:00,1.2519,1.2519,1.2519,1.2519,2800000.0
2009-01-27 00:11:00,1.25175,1.25285,1.25175,1.2526,17200000.0
2009-01-27 00:12:00,1.25235,1.2532,1.25235,1.2532,11200000.0
2009-01-27 00:13:00,1.2528,1.2528,1.252,1.25265,23400000.0
2009-01-27 00:14:00,1.25265,1.25265,1.2516,1.2517,22200000.0
2009-01-27 00:15:00,1.2519,1.252,1.2513,1.25155,48600000.0
2009-01-27 00:16:00,1.2516,1.25185,1.2512,1.2512,20800000.0
2009-01-27 00:17:00,1.2512,1.2517,1.25115,1.2516,31200000.0
2009-01-27 00:18:00,1.2517,1.25195,1.2517,1.2518,12800000.0
2009-01-27 00:19:00,1.252,1.252,1.252,1.252,1600000.0
2009-01-27 00:20:00,1.2517,1.25285,1.2517,1.25285,25600000.0
2009-01-27 00:21:00,1.2527,1.2531,1.25235,1.25275,30800000.0
2009-01-27 00:22:00,1.25265,1.25335,1.25205,1.25215,60800000.0
2009-01-27 00:23:00,1.2523,1.25275,1.25215,1.2526,17800000.0
2009-01-27 00:24:00,1.25275,1.25275,1.25155,1.2516,42800000.0
2009-01-27 00:25:00,1.2516,1.2525,1.25155,1.2525,43200000.0
2009-01-27 00:26:00,1.25235,1.2526,1.25235,1.25255,12600000.0
2009-01-27 00:27:00,1.2525,1.25275,1.25245,1.25265,39000000.0
2009-01-27 00:28:00,1.25255,1.25265,1.2525,1.25265,12600000.0
2009-01-27 00:29:00,1.25265,1.25265,1.24945,1.2497,57200000.0
2009-01-27 00:30:00,1.2496,1.2506,1.2479,1.25045,30400000.0
2009-01-27 00:31:00,1.25045,1.25125,1.2497,1.25005,64200000.0
2009-01-27 00:32:00,1.2501,1.2505,1.2493,1.2496,42200000.0
2009-01-27 00:33:00,1.2496,1.25065,1.24945,1.2498,37600000.0
2009-01-27 00:34:00,1.24985,1.25025,1.24855,1.2499,77200000.0
2009-01-27 00:35:00,1.24965,1.25065,1.24925,1.24975,72600000.0
2009-01-27 00:36:00,1.24965,1.2503,1.24785,1.24785,53800000.0
2009-01-27 00:37:00,1.248,1.24985,1.2478,1.2492,28200000.0
2009-01-27 00:38:00,1.2493,1.2493,1.2491,1.2492,16200000.0
2009-01-27 00:39:00,1.2493,1.2495,1.2492,1.2495,13200000.0
2009-01-27 00:40:00,1.2496,1.2496,1.2493,1.2495,21400000.0
2009-01-27 00:41:00,1.24965,1.24965,1.24825,1.24825,22600000.0
2009-01-27 00:42:00,1.2484,1.2489,1.2484,1.2489,47800000.0
2009-01-27 00:43:00,1.2489,1.2491,1.24695,1.24695,48200000.0
2009-01-27 00:44:00,1.24695,1.24735,1.24585,1.2472,81400000.0
2009-01-27 00:45:00,1.2472,1.2474,1.247,1.2473,18000000.0
2009-01-27 00:46:00,1.2472,1.24765,1.24655,1.2472,39600000.0
2009-01-27 00:47:00,1.2472,1.2477,1.2471,1.2477,17400000.0
2009-01-27 00:48:00,1.24845,1.24885,1.2479,1.24805,29400000.0
2009-01-27 00:49:00,1.24875,1.2491,1.2487,1.2489,26600000.0
2009-01-27 00:50:00,1.2491,1.25025,1.24825,1.2485,149800000.0
2009-01-27 00:51:00,1.24835,1.24875,1.2479,1.24865,26800000.0
2009-01-27 00:52:00,1.24865,1.2494,1.2484,1.2494,17000000.0
2009-01-27 00:53:00,1.2494,1.24955,1.24905,1.2491,24800000.0
2009-01-27 00:54:00,1.2491,1.25055,1.2491,1.25045,22000000.0
2009-01-27 00:55:00,1.25035,1.2511,1.25025,1.2511,17400000.0
2009-01-27 00:56:00,1.2512,1.25155,1.2512,1.2513,11000000.0
2009-01-27 00:57:00,1.2515,1.25165,1.2499,1.25105,49600000.0
2009-01-27 00:58:00,1.25105,1.25175,1.25075,1.25165,21200000.0
2009-01-27 00:59:00,1.25165,1.25225,1.2514,1.252,38800000.0
2009-01-27 01:00:00,1.252,1.252,1.2504,1.2511,41400000.0
2009-01-27 01:01:00,1.2513,1.2519,1.2496,1.2518,68800000.0
2009-01-27 01:02:00,1.2517,1.25265,1.2501,1.2502,52400000.0
2009-01-27 01:03:00,1.25045,1.25125,1.25045,1.25095,38800000.0
2009-01-27 01:04:00,1.25115,1.2513,1.2506,1.2513,15400000.0
2009-01-27 01:05:00,1.2513,1.2515,1.25105,1.25115,30400000.0
2009-01-27 01:06:00,1.25105,1.25255,1.2509,1.2524,77000000.0
2009-01-27 01:07:00,1.25245,1.25325,1.2524,1.25325,44400000.0
2009-01-27 01:08:00,1.2533,1.2536,1.2533,1.2536,14400000.0
2009-01-27 01:09:00,1.2536,1.2536,1.25335,1.25335,9400000.0
2009-01-27 01:10:00,1.2534,1.2534,1.25335,1.25335,2800000.0
2009-01-27 01:11:00,1.2534,1.2537,1.25275,1.25305,35000000.0
2009-01-27 01:12:00,1.2533,1.25425,1.2533,1.25355,26800000.0
2009-01-27 01:13:00,1.2539,1.2544,1.2531,1.2544,40200000.0
2009-01-27 01:14:00,1.2542,1.2545,1.25315,1.25335,67600000.0
2009-01-27 01:15:00,1.2533,1.2535,1.25325,1.2535,12000000.0
2009-01-27 01:16:00,1.25355,1.2537,1.2521,1.2521,46000000.0
2009-01-27 01:17:00,1.25225,1.25295,1.25225,1.25255,39000000.0
2009-01-27 01:18:00,1.25205,1.253,1.2516,1.25235,63800000.0
2009-01-27 01:19:00,1.25245,1.2527,1.2512,1.25245,50800000.0
2009-01-27 01:20:00,1.25255,1.2531,1.25195,1.25225,25000000.0
2009-01-27 01:21:00,1.25235,1.25255,1.25225,1.25255,6400000.0
2009-01-27 01:22:00,1.25265,1.25285,1.2526,1.2527,11200000.0
2009-01-27 01:23:00,1.2523,1.25265,1.2523,1.25255,8000000.0
2009-01-27 01:24:00,1.25265,1.253,1.2526,1.2528,25600000.0
2009-01-27 01:25:00,1.2527,1.2532,1.25185,1.2532,23400000.0
2009-01-27 01:26:00,1.2531,1.25345,1.2528,1.25325,45000000.0
2009-01-27 01:27:00,1.2533,1.2539,1.25285,1.25375,32200000.0
2009-01-27 01:28:00,1.25375,1.25395,1.25215,1.25215,40800000.0
2009-01-27 01:29:00,1.25215,1.2525,1.252,1.2524,26600000.0
2009-01-27 01:30:00,1.2525,1.2525,1.2525,1.2525,1600000.0
2009-01-27 01:31:00,1.2525,1.2527,1.25205,1.25255,35800000.0
2009-01-27 01:32:00,1.2527,1.2527,1.25255,1.25255,6000000.0
2009-01-27 01:33:00,1.2527,1.2527,1.2525,1.2527,15400000.0
2009-01-27 01:34:00,1.25275,1.2529,1.25235,1.25235,10400000.0
2009-01-27 01:35:00,1.2529,1.2536,1.2529,1.2533,19800000.0
2009-01-27 01:36:00,1.25335,1.25335,1.2533,1.25335,4800000.0
2009-01-27 01:37:00,1.2533,1.2533,1.2513,1.25265,39800000.0
2009-01-27 01:38:00,1.25285,1.25285,1.25265,1.25275,8000000.0
2009-01-27 01:39:00,1.2528,1.2534,1.25275,1.25275,24400000.0
2009-01-27 01:40:00,1.25275,1.25475,1.25265,1.25435,47300000.0
2009-01-27 01:41:00,1.25465,1.25525,1.2533,1.2533,39200000.0
2009-01-27 01:42:00,1.2532,1.25385,1.2521,1.2523,61600000.0
2009-01-27 01:43:00,1.25235,1.25235,1.2502,1.2513,62800000.0
2009-01-27 01:44:00,1.25125,1.25185,1.25065,1.25145,60600000.0
2009-01-27 01:45:00,1.251,1.251,1.251,1.251,1600000.0
2009-01-27 01:46:00,1.25115,1.2513,1.25085,1.25095,9600000.0
2009-01-27 01:47:00,1.25095,1.25095,1.2499,1.2499,16000000.0
2009-01-27 01:48:00,1.25055,1.251,1.25005,1.2504,51800000.0
2009-01-27 01:49:00,1.2504,1.2508,1.2504,1.2508,16000000.0
2009-01-27 01:50:00,1.25065,1.2508,1.25065,1.2508,4600000.0
2009-01-27 01:51:00,1.2508,1.2508,1.25065,1.2508,8800000.0
2009-01-27 01:52:00,1.25045,1.25045,1.25045,1.25045,1400000.0
2009-01-27 01:53:00,1.25055,1.2509,1.25055,1.25065,4600000.0
2009-01-27 01:54:00,1.25005,1.25075,1.2493,1.2495,42600000.0
2009-01-27 01:55:00,1.2494,1.25025,1.24915,1.2495,20600000.0
2009-01-27 01:56:00,1.24955,1.2499,1.2492,1.2495,19800000.0
2009-01-27 01:57:00,1.24985,1.24985,1.24965,1.24985,8400000.0
2009-01-27 01:58:00,1.2498,1.24985,1.2493,1.2496,12600000.0
2009-01-27 01:59:00,1.2493,1.2496,1.24905,1.24925,45200000.0
2009-01-27 02:00:00,1.2498,1.25,1.2491,1.24935,27000000.0
2009-01-27 02:01:00,1.24935,1.24935,1.249,1.249,8400000.0
2009-01-27 02:02:00,1.24905,1.24905,1.24875,1.24875,11200000.0
2009-01-27 02:03:00,1.2488,1.2498,1.2487,1.24905,18200000.0
2009-01-27 02:04:00,1.2492,1.2497,1.2492,1.2497,8400000.0
2009-01-27 02:05:00,1.24965,1.25,1.24925,1.24925,13200000.0
2009-01-27 02:06:00,1.25005,1.2502,1.24955,1.2497,16200000.0
2009-01-27 02:07:00,1.24945,1.24945,1.24905,1.24905,9800000.0
2009-01-27 02:08:00,1.2493,1.25045,1.2485,1.25045,40400000.0
2009-01-27 02:09:00,1.25035,1.25155,1.2503,1.2506,49800000.0
2009-01-27 02:10:00,1.25015,1.2506,1.24985,1.2506,43600000.0
2009-01-27 02:11:00,1.2504,1.2506,1.25025,1.2506,25600000.0
2009-01-27 02:12:00,1.2506,1.2506,1.2505,1.2505,2800000.0
2009-01-27 02:13:00,1.25065,1.2508,1.2501,1.2501,18800000.0
2009-01-27 02:14:00,1.25045,1.2505,1.24995,1.24995,11200000.0
2009-01-27 02:15:00,1.2501,1.25025,1.25005,1.2501,8600000.0
2009-01-27 02:16:00,1.2499,1.25025,1.2497,1.24975,7000000.0
2009-01-27 02:17:00,1.2497,1.24985,1.24895,1.2497,42000000.0
2009-01-27 02:18:00,1.2497,1.2497,1.24925,1.24925,9800000.0
2009-01-27 02:19:00,1.24955,1.2504,1.249,1.24925,14600000.0
2009-01-27 02:20:00,1.24915,1.2495,1.24905,1.2495,12600000.0
2009-01-27 02:21:00,1.24985,1.25025,1.24975,1.2499,16000000.0
2009-01-27 02:22:00,1.24985,1.25045,1.24975,1.24975,20000000.0
2009-01-27 02:23:00,1.2498,1.25045,1.24965,1.2498,15800000.0
2009-01-27 02:24:00,1.2498,1.2505,1.2497,1.2504,33200000.0
2009-01-27 02:25:00,1.2504,1.25065,1.2499,1.2499,53600000.0
2009-01-27 02:26:00,1.2501,1.25055,1.2501,1.2503,24800000.0
2009-01-27 02:27:00,1.25045,1.2505,1.2496,1.24965,47400000.0
2009-01-27 02:28:00,1.24955,1.24975,1.24945,1.2497,55600000.0
2009-01-27 02:29:00,1.2498,1.2498,1.24885,1.2489,22800000.0
2009-01-27 02:30:00,1.2489,1.24975,1.24765,1.24965,43800000.0
2009-01-27 02:31:00,1.2497,1.2511,1.2493,1.25105,26800000.0
2009-01-27 02:32:00,1.25115,1.25135,1.25045,1.2507,25800000.0
2009-01-27 02:33:00,1.2506,1.25065,1.25045,1.25065,11200000.0
2009-01-27 02:34:00,1.2506,1.2506,1.2506,1.2506,1400000.0
2009-01-27 02:35:00,1.25025,1.2506,1.25025,1.2506,10000000.0
2009-01-27 02:36:00,1.2504,1.25105,1.2504,1.251,11200000.0
2009-01-27 02:37:00,1.2508,1.25095,1.2506,1.25075,17400000.0
2009-01-27 02:38:00,1.2509,1.251,1.25075,1.25095,19600000.0
2009-01-27 02:39:00,1.2511,1.25115,1.2499,1.25085,30200000.0
2009-01-27 02:40:00,1.2508,1.251,1.25065,1.25075,13400000.0
2009-01-27 02:41:00,1.25075,1.25085,1.25075,1.25075,7000000.0
2009-01-27 02:42:00,1.25085,1.251,1.25085,1.251,4200000.0
2009-01-27 02:43:00,1.2508,1.2514,1.2501,1.2514,22600000.0
2009-01-27 02:44:00,1.25125,1.2521,1.25048,1.2521,28800000.0
2009-01-27 02:45:00,1.25205,1.2523,1.25205,1.2523,7000000.0
2009-01-27 02:46:00,1.25235,1.2534,1.25235,1.25265,21900000.0
2009-01-27 02:47:00,1.25285,1.2538,1.25285,1.2535,44400000.0
2009-01-27 02:48:00,1.2536,1.2538,1.25315,1.25355,28000000.0
2009-01-27 02:49:00,1.2535,1.25425,1.2535,1.25395,21000000.0
2009-01-27 02:50:00,1.25405,1.25435,1.25325,1.2538,44800000.0
2009-01-27 02:51:00,1.2538,1.25425,1.25295,1.2542,57800000.0
2009-01-27 02:52:00,1.2542,1.2544,1.2542,1.2544,5800000.0
2009-01-27 02:53:00,1.2544,1.2546,1.25425,1.2546,18200000.0
2009-01-27 02:54:00,1.2544,1.25485,1.25265,1.25275,38200000.0
2009-01-27 02:55:00,1.2531,1.2551,1.25195,1.2521,46000000.0
2009-01-27 02:56:00,1.25225,1.2563,1.2521,1.25515,44000000.0
2009-01-27 02:57:00,1.2552,1.2561,1.2522,1.25515,88400000.0
2009-01-27 02:58:00,1.2553,1.25595,1.2539,1.2542,70000000.0
2009-01-27 02:59:00,1.25465,1.25525,1.25425,1.25525,35800000.0
2009-01-27 03:00:00,1.25525,1.256,1.25295,1.25455,63400000.0
2009-01-27 03:01:00,1.2544,1.25565,1.25425,1.25555,28800000.0
2009-01-27 03:02:00,1.2555,1.2556,1.2545,1.2554,17200000.0
2009-01-27 03:03:00,1.2552,1.2566,1.25275,1.25515,30800000.0
2009-01-27 03:04:00,1.2556,1.2556,1.25515,1.25555,31000000.0
2009-01-27 03:05:00,1.25555,1.2567,1.2554,1.2567,46400000.0
2009-01-27 03:06:00,1.2563,1.25635,1.2543,1.25475,44800000.0
2009-01-27 03:07:00,1.25485,1.2572,1.2546,1.25625,72000000.0
2009-01-27 03:08:00,1.2564,1.25735,1.2559,1.2566,35800000.0
2009-01-27 03:09:00,1.2564,1.257,1.2561,1.257,18100000.0
2009-01-27 03:10:00,1.25745,1.25765,1.2571,1.25715,26400000.0
2009-01-27 03:11:00,1.2573,1.2574,1.2569,1.2569,78200000.0
2009-01-27 03:12:00,1.25695,1.25695,1.25675,1.25695,20600000.0
2009-01-27 03:13:00,1.25695,1.25695,1.25695,1.25695,1400000.0
2009-01-27 03:14:00,1.2574,1.25755,1.2566,1.2566,35800000.0
2009-01-27 03:15:00,1.25655,1.2568,1.25655,1.2568,10600000.0
2009-01-27 03:16:00,1.2568,1.2568,1.2566,1.2566,10800000.0
2009-01-27 03:17:00,1.2566,1.2566,1.25505,1.25505,23000000.0
2009-01-27 03:18:00,1.255,1.2558,1.25485,1.2551,35400000.0
2009-01-27 03:19:00,1.2551,1.2558,1.2549,1.2556,31800000.0
2009-01-27 03:20:00,1.2557,1.256,1.2552,1.2552,24800000.0
2009-01-27 03:21:00,1.2552,1.2554,1.2552,1.2554,7800000.0
2009-01-27 03:22:00,1.2554,1.2554,1.255,1.25505,8000000.0
2009-01-27 03:23:00,1.255,1.25595,1.2546,1.2556,46800000.0
2009-01-27 03:24:00,1.2556,1.25615,1.25485,1.2551,41800000.0
2009-01-27 03:25:00,1.255,1.25625,1.255,1.25625,38400000.0
2009-01-27 03:26:00,1.25625,1.2568,1.25535,1.25595,88400000.0
2009-01-27 03:27:00,1.25615,1.25615,1.2552,1.25555,59000000.0
2009-01-27 03:28:00,1.25555,1.25555,1.25495,1.25515,21800000.0
2009-01-27 03:29:00,1.25515,1.25565,1.255,1.25565,74600000.0
2009-01-27 03:30:00,1.2548,1.25515,1.2528,1.2537,55200000.0
2009-01-27 03:31:00,1.2538,1.25525,1.25375,1.25485,36400000.0
2009-01-27 03:32:00,1.25485,1.25575,1.25455,1.25455,45600000.0
2009-01-27 03:33:00,1.25605,1.25605,1.255,1.25595,36000000.0
2009-01-27 03:34:00,1.25595,1.25595,1.2551,1.25595,17800000.0
2009-01-27 03:35:00,1.2559,1.2559,1.2559,1.2559,3000000.0
2009-01-27 03:36:00,1.2559,1.2563,1.2559,1.25605,11800000.0
2009-01-27 03:37:00,1.25625,1.2568,1.25525,1.2564,29600000.0
2009-01-27 03:38:00,1.2566,1.25695,1.25635,1.25695,34000000.0
2009-01-27 03:39:00,1.25695,1.25695,1.25605,1.25605,24600000.0
2009-01-27 03:40:00,1.25605,1.25605,1.25505,1.25505,11200000.0
2009-01-27 03:41:00,1.255,1.2551,1.255,1.25505,4800000.0
2009-01-27 03:42:00,1.25505,1.2558,1.25505,1.25575,13200000.0
2009-01-27 03:43:00,1.2557,1.25585,1.25525,1.2553,15200000.0
2009-01-27 03:44:00,1.2553,1.2553,1.25515,1.25515,4800000.0
2009-01-27 03:45:00,1.2554,1.2558,1.25485,1.25485,33400000.0
2009-01-27 03:46:00,1.25465,1.255,1.25465,1.255,6400000.0
2009-01-27 03:47:00,1.2547,1.2561,1.2547,1.2561,6000000.0
2009-01-27 03:48:00,1.25595,1.25595,1.25475,1.25545,29400000.0
2009-01-27 03:49:00,1.2559,1.2559,1.2553,1.2553,3200000.0
2009-01-27 03:50:00,1.2552,1.2558,1.2552,1.25575,4800000.0
2009-01-27 03:51:00,1.25575,1.25575,1.2553,1.2553,11200000.0
2009-01-27 03:52:00,1.2553,1.25535,1.2551,1.25535,27200000.0
2009-01-27 03:53:00,1.2551,1.25535,1.2551,1.2551,35200000.0
2009-01-27 03:54:00,1.25505,1.2551,1.25475,1.25485,8000000.0
2009-01-27 03:55:00,1.25475,1.256,1.25457,1.2557,17600000.0
2009-01-27 03:56:00,1.25565,1.25565,1.25555,1.25555,4800000.0
2009-01-27 03:57:00,1.25565,1.2559,1.25565,1.2557,14000000.0
2009-01-27 03:58:00,1.2559,1.2559,1.2552,1.2557,36800000.0
2009-01-27 03:59:00,1.2557,1.2557,1.2539,1.25485,73400000.0
2009-01-27 04:00:00,1.25495,1.2555,1.25455,1.25505,25000000.0
2009-01-27 04:01:00,1.255,1.2552,1.255,1.2552,6000000.0
2009-01-27 04:02:00,1.2552,1.2552,1.2552,1.2552,1600000.0
2009-01-27 04:03:00,1.2552,1.2552,1.25495,1.25505,24800000.0
2009-01-27 04:04:00,1.25505,1.2553,1.25505,1.2553,4400000.0
2009-01-27 04:05:00,1.2555,1.2555,1.25485,1.2551,14200000.0
2009-01-27 04:06:00,1.2551,1.2551,1.25455,1.25455,4800000.0
2009-01-27 04:07:00,1.25455,1.25455,1.25425,1.25425,7800000.0
2009-01-27 04:08:00,1.2545,1.2545,1.2529,1.253,25000000.0
2009-01-27 04:09:00,1.2535,1.2535,1.2535,1.2535,2800000.0
2009-01-27 04:10:00,1.25345,1.2535,1.25345,1.2535,2800000.0
2009-01-27 04:11:00,1.2532,1.2532,1.2532,1.2532,2800000.0
2009-01-27 04:12:00,1.2532,1.25325,1.2532,1.25325,2800000.0
2009-01-27 04:13:00,1.25325,1.2533,1.25325,1.2533,2800000.0
2009-01-27 04:14:00,1.2532,1.2533,1.2531,1.2531,8400000.0
2009-01-27 04:15:00,1.2521,1.2529,1.2521,1.2523,2800000.0
2009-01-27 04:16:00,1.2531,1.2531,1.2531,1.2531,2800000.0
2009-01-27 04:17:00,1.25325,1.25325,1.2531,1.2531,2800000.0
2009-01-27 04:18:00,1.2522,1.2524,1.2514,1.2523,8800000.0
2009-01-27 04:19:00,1.2531,1.25335,1.2531,1.2532,8800000.0
2009-01-27 04:20:00,1.25315,1.25345,1.2531,1.25345,7200000.0
2009-01-27 04:21:00,1.2536,1.2539,1.25315,1.2537,16400000.0
2009-01-27 04:22:00,1.25385,1.25385,1.25325,1.2535,6000000.0
2009-01-27 04:23:00,1.2522,1.2531,1.2519,1.2522,22000000.0
2009-01-27 04:24:00,1.25345,1.2535,1.25315,1.25345,22000000.0
2009-01-27 04:25:00,1.25335,1.2537,1.25335,1.2537,4600000.0
2009-01-27 04:26:00,1.25385,1.25425,1.2533,1.25425,7000000.0
2009-01-27 04:27:00,1.25425,1.25475,1.252,1.25245,73100000.0
2009-01-27 04:28:00,1.2523,1.2534,1.2522,1.2534,57200000.0
2009-01-27 04:29:00,1.2534,1.25375,1.25275,1.2532,39800000.0
2009-01-27 04:30:00,1.25335,1.2551,1.2526,1.2526,85700000.0
2009-01-27 04:31:00,1.25375,1.25375,1.2525,1.25295,33800000.0
2009-01-27 04:32:00,1.25295,1.25315,1.25245,1.25305,17200000.0
2009-01-27 04:33:00,1.25305,1.2531,1.25275,1.25275,11200000.0
2009-01-27 04:34:00,1.25305,1.2533,1.25305,1.2531,10600000.0
2009-01-27 04:35:00,1.2531,1.2535,1.253,1.2533,14200000.0
2009-01-27 04:36:00,1.2533,1.2549,1.2524,1.25445,43000000.0
2009-01-27 04:37:00,1.25425,1.25505,1.25355,1.25385,35400000.0
2009-01-27 04:38:00,1.25385,1.25425,1.25385,1.25405,16400000.0
2009-01-27 04:39:00,1.2542,1.25465,1.2537,1.254,27400000.0
2009-01-27 04:40:00,1.25335,1.2541,1.2523,1.25335,57400000.0
2009-01-27 04:41:00,1.25335,1.2542,1.2522,1.2537,35200000.0
2009-01-27 04:42:00,1.2538,1.2538,1.2522,1.25315,15800000.0
2009-01-27 04:43:00,1.2533,1.25405,1.2533,1.254,15800000.0
2009-01-27 04:44:00,1.25405,1.2544,1.25405,1.25415,8000000.0
2009-01-27 04:45:00,1.25425,1.25425,1.254,1.2542,12800000.0
2009-01-27 04:46:00,1.25415,1.25425,1.25415,1.25415,6400000.0
2009-01-27 04:47:00,1.25405,1.25425,1.25405,1.25425,4800000.0
2009-01-27 04:48:00,1.25415,1.25415,1.25295,1.25295,12000000.0
2009-01-27 04:49:00,1.2531,1.25425,1.25295,1.2541,13600000.0
2009-01-27 04:50:00,1.25445,1.25455,1.25425,1.2544,12800000.0
2009-01-27 04:51:00,1.25435,1.25435,1.2538,1.2539,12800000.0
2009-01-27 04:52:00,1.254,1.2543,1.25385,1.25405,16000000.0
2009-01-27 04:53:00,1.25435,1.2553,1.2528,1.2535,66200000.0
2009-01-27 04:54:00,1.25345,1.25415,1.25315,1.25345,37400000.0
2009-01-27 04:55:00,1.25365,1.2546,1.25355,1.2545,28000000.0
2009-01-27 04:56:00,1.25475,1.25475,1.2538,1.25435,43600000.0
2009-01-27 04:57:00,1.25455,1.2546,1.254,1.2542,14000000.0
2009-01-27 04:58:00,1.25455,1.2548,1.25335,1.2535,30200000.0
2009-01-27 04:59:00,1.25325,1.2545,1.25325,1.2541,38400000.0
2009-01-27 05:00:00,1.2541,1.2546,1.2534,1.25415,29400000.0
2009-01-27 05:01:00,1.2544,1.2549,1.25365,1.25375,35200000.0
2009-01-27 05:02:00,1.2538,1.254,1.25345,1.25375,22400000.0
2009-01-27 05:03:00,1.2539,1.2542,1.2534,1.25415,25600000.0
2009-01-27 05:04:00,1.2542,1.2542,1.2537,1.2538,17600000.0
2009-01-27 05:05:00,1.25425,1.25435,1.25365,1.25415,28400000.0
2009-01-27 05:06:00,1.2533,1.25495,1.2533,1.25445,55000000.0
2009-01-27 05:07:00,1.25415,1.25415,1.2531,1.254,31600000.0
2009-01-27 05:08:00,1.25405,1.2548,1.2532,1.25475,63600000.0
2009-01-27 05:09:00,1.25475,1.25495,1.2537,1.2537,29600000.0
2009-01-27 05:10:00,1.2543,1.2543,1.2537,1.2537,17600000.0
2009-01-27 05:11:00,1.2539,1.25405,1.253,1.253,52400000.0
2009-01-27 05:12:00,1.25305,1.25375,1.25305,1.25375,19600000.0
2009-01-27 05:13:00,1.25365,1.25365,1.2521,1.25325,42400000.0
2009-01-27 05:14:00,1.2533,1.25345,1.25265,1.253,24200000.0
2009-01-27 05:15:00,1.25305,1.25375,1.25305,1.2532,18200000.0
2009-01-27 05:16:00,1.25335,1.2534,1.25235,1.2532,27600000.0
2009-01-27 05:17:00,1.2532,1.25405,1.2527,1.25305,44800000.0
2009-01-27 05:18:00,1.253,1.2535,1.25165,1.25345,49800000.0
2009-01-27 05:19:00,1.2535,1.2542,1.25285,1.25295,25000000.0
2009-01-27 05:20:00,1.2527,1.2537,1.2527,1.2532,24800000.0
2009-01-27 05:21:00,1.2527,1.2539,1.25265,1.25305,40800000.0
2009-01-27 05:22:00,1.25305,1.25305,1.25215,1.25275,35200000.0
2009-01-27 05:23:00,1.2528,1.2537,1.25245,1.2527,63600000.0
2009-01-27 05:24:00,1.2528,1.25325,1.2514,1.2514,47600000.0
2009-01-27 05:25:00,1.25145,1.25265,1.25145,1.25235,31400000.0
2009-01-27 05:26:00,1.2526,1.25305,1.2519,1.25205,14400000.0
2009-01-27 05:27:00,1.25215,1.25315,1.25215,1.25275,33000000.0
2009-01-27 05:28:00,1.25275,1.25275,1.25265,1.25265,7400000.0
2009-01-27 05:29:00,1.25265,1.253,1.2525,1.253,22400000.0
2009-01-27 05:30:00,1.2531,1.25345,1.2531,1.2532,25400000.0
2009-01-27 05:31:00,1.25335,1.2547,1.2532,1.2537,64600000.0
2009-01-27 05:32:00,1.2534,1.25425,1.253,1.2531,38400000.0
2009-01-27 05:33:00,1.2532,1.254,1.253,1.25395,38200000.0
2009-01-27 05:34:00,1.2541,1.25485,1.25345,1.25345,25800000.0
2009-01-27 05:35:00,1.25355,1.25425,1.2532,1.25425,26800000.0
2009-01-27 05:36:00,1.25435,1.2548,1.25425,1.25435,16200000.0
2009-01-27 05:37:00,1.25425,1.2554,1.25425,1.25485,89200000.0
2009-01-27 05:38:00,1.25495,1.25575,1.2547,1.2547,59400000.0
2009-01-27 05:39:00,1.25485,1.2553,1.254,1.25445,48000000.0
2009-01-27 05:40:00,1.25445,1.2545,1.25345,1.2535,76200000.0
2009-01-27 05:41:00,1.2536,1.25515,1.2536,1.25515,35600000.0
2009-01-27 05:42:00,1.2551,1.2551,1.2539,1.2539,20600000.0
2009-01-27 05:43:00,1.254,1.25465,1.254,1.25465,32600000.0
2009-01-27 05:44:00,1.2546,1.25465,1.25265,1.25265,26400000.0
2009-01-27 05:45:00,1.25295,1.2534,1.2521,1.2524,63000000.0
2009-01-27 05:46:00,1.2528,1.2534,1.25205,1.25215,44600000.0
2009-01-27 05:47:00,1.25205,1.2525,1.25145,1.2517,41600000.0
2009-01-27 05:48:00,1.25165,1.25195,1.25075,1.25075,65000000.0
2009-01-27 05:49:00,1.25075,1.2513,1.25,1.25045,43800000.0
2009-01-27 05:50:00,1.25025,1.2521,1.25025,1.25077,38800000.0
2009-01-27 05:51:00,1.2518,1.25215,1.25115,1.25115,21600000.0
2009-01-27 05:52:00,1.25135,1.2516,1.25115,1.25155,12600000.0
2009-01-27 05:53:00,1.2515,1.25195,1.25135,1.25195,9800000.0
2009-01-27 05:54:00,1.25102,1.2517,1.25102,1.2513,7000000.0
2009-01-27 05:55:00,1.2515,1.2517,1.25135,1.25135,26800000.0
2009-01-27 05:56:00,1.2512,1.25165,1.25045,1.25115,58800000.0
2009-01-27 05:57:00,1.25175,1.2522,1.25095,1.251,21200000.0
2009-01-27 05:58:00,1.251,1.25145,1.2509,1.25145,6000000.0
2009-01-27 05:59:00,1.2513,1.2531,1.25095,1.25232,31000000.0
2009-01-27 06:00:00,1.2527,1.25345,1.25208,1.25255,67500000.0
2009-01-27 06:01:00,1.25255,1.2534,1.2512,1.25305,32800000.0
2009-01-27 06:02:00,1.25345,1.2542,1.25165,1.25165,59800000.0
2009-01-27 06:03:00,1.25165,1.2525,1.25145,1.2525,7800000.0
2009-01-27 06:04:00,1.2526,1.2527,1.2526,1.2526,14200000.0
2009-01-27 06:05:00,1.2526,1.2529,1.2524,1.2525,23400000.0
2009-01-27 06:06:00,1.25255,1.2527,1.25255,1.25265,10600000.0
2009-01-27 06:07:00,1.25265,1.2532,1.25265,1.2528,27400000.0
2009-01-27 06:08:00,1.25285,1.2532,1.2528,1.2532,35600000.0
2009-01-27 06:09:00,1.2532,1.25455,1.2532,1.2543,30400000.0
2009-01-27 06:10:00,1.25415,1.25415,1.25275,1.2537,45800000.0
2009-01-27 06:11:00,1.25375,1.25435,1.2537,1.2537,21400000.0
2009-01-27 06:12:00,1.25385,1.2543,1.2537,1.2537,32800000.0
2009-01-27 06:13:00,1.2536,1.254,1.2531,1.25345,20200000.0
2009-01-27 06:14:00,1.2533,1.25345,1.25265,1.25265,31800000.0
2009-01-27 06:15:00,1.25235,1.2537,1.25235,1.2533,64000000.0
2009-01-27 06:16:00,1.25325,1.2536,1.2531,1.2531,47600000.0
2009-01-27 06:17:00,1.25325,1.2538,1.2532,1.2538,31400000.0
2009-01-27 06:18:00,1.25425,1.25515,1.2538,1.2551,39400000.0
2009-01-27 06:19:00,1.2551,1.2551,1.2527,1.2527,19000000.0
2009-01-27 06:20:00,1.2525,1.2525,1.25205,1.25205,41200000.0
2009-01-27 06:21:00,1.2524,1.253,1.25155,1.253,44800000.0
2009-01-27 06:22:00,1.25325,1.25325,1.253,1.253,3200000.0
2009-01-27 06:23:00,1.25275,1.25335,1.2527,1.25295,19200000.0
2009-01-27 06:24:00,1.253,1.253,1.25275,1.25275,11200000.0
2009-01-27 06:25:00,1.2529,1.25295,1.2529,1.2529,4800000.0
2009-01-27 06:26:00,1.25295,1.2533,1.2528,1.25315,24000000.0
2009-01-27 06:27:00,1.25275,1.2535,1.2527,1.2527,19000000.0
2009-01-27 06:28:00,1.25285,1.25285,1.25285,1.25285,1400000.0
2009-01-27 06:29:00,1.2527,1.2527,1.2514,1.2526,69800000.0
2009-01-27 06:30:00,1.2525,1.2529,1.2521,1.25285,15400000.0
2009-01-27 06:31:00,1.2529,1.2534,1.25285,1.25285,9800000.0
2009-01-27 06:32:00,1.2539,1.2551,1.2531,1.2544,67000000.0
2009-01-27 06:33:00,1.25435,1.25495,1.25415,1.2546,20600000.0
2009-01-27 06:34:00,1.25445,1.25485,1.2544,1.2546,23200000.0
2009-01-27 06:35:00,1.25435,1.25465,1.25365,1.25465,61400000.0
2009-01-27 06:36:00,1.2546,1.255,1.2543,1.25485,68000000.0
2009-01-27 06:37:00,1.25485,1.25485,1.2536,1.2536,42400000.0
2009-01-27 06:38:00,1.2538,1.2553,1.2538,1.2551,39400000.0
2009-01-27 06:39:00,1.2551,1.25585,1.25465,1.2554,70400000.0
2009-01-27 06:40:00,1.25545,1.25585,1.2554,1.25585,35200000.0
2009-01-27 06:41:00,1.25585,1.25605,1.2555,1.25605,36800000.0
2009-01-27 06:42:00,1.25605,1.25655,1.2551,1.25655,58800000.0
2009-01-27 06:43:00,1.25675,1.25675,1.2558,1.2562,96000000.0
2009-01-27 06:44:00,1.25625,1.2563,1.2561,1.2561,27200000.0
2009-01-27 06:45:00,1.2561,1.25665,1.25595,1.2565,75200000.0
2009-01-27 06:46:00,1.2565,1.2565,1.256,1.2561,28400000.0
2009-01-27 06:47:00,1.2561,1.2563,1.25565,1.2557,22200000.0
2009-01-27 06:48:00,1.2557,1.2557,1.25535,1.25535,20800000.0
2009-01-27 06:49:00,1.2553,1.25595,1.2547,1.25595,32600000.0
2009-01-27 06:50:00,1.25585,1.25585,1.2551,1.2552,30200000.0
2009-01-27 06:51:00,1.25525,1.25535,1.25475,1.25475,9600000.0
2009-01-27 06:52:00,1.2549,1.2554,1.2549,1.255,19200000.0
2009-01-27 06:53:00,1.2552,1.2554,1.2548,1.2554,20800000.0
2009-01-27 06:54:00,1.2551,1.2553,1.2551,1.2553,4800000.0
2009-01-27 06:55:00,1.2552,1.25535,1.2552,1.25535,8000000.0
2009-01-27 06:56:00,1.25535,1.2554,1.2545,1.2554,32000000.0
2009-01-27 06:57:00,1.2553,1.25535,1.2549,1.2549,25600000.0
2009-01-27 06:58:00,1.255,1.2552,1.254,1.254,8000000.0
2009-01-27 06:59:00,1.2546,1.2546,1.25405,1.2546,9600000.0
2009-01-27 07:00:00,1.25455,1.2546,1.25425,1.2546,22400000.0
2009-01-27 07:01:00,1.2545,1.2548,1.25375,1.25375,17400000.0
2009-01-27 07:02:00,1.25365,1.254,1.2534,1.2538,40600000.0
2009-01-27 07:03:00,1.2537,1.2542,1.2537,1.2542,28400000.0
2009-01-27 07:04:00,1.254,1.2543,1.25375,1.2541,15800000.0
2009-01-27 07:05:00,1.25385,1.25385,1.2533,1.25335,8000000.0
2009-01-27 07:06:00,1.2534,1.2537,1.25305,1.2537,12000000.0
2009-01-27 07:07:00,1.2539,1.25455,1.25375,1.25445,28000000.0
2009-01-27 07:08:00,1.2538,1.25485,1.2538,1.25465,19000000.0
2009-01-27 07:09:00,1.2547,1.2554,1.2547,1.25505,37200000.0
2009-01-27 07:10:00,1.25495,1.25655,1.25475,1.2556,55400000.0
2009-01-27 07:11:00,1.2553,1.25545,1.25475,1.25515,29800000.0
2009-01-27 07:12:00,1.2551,1.25575,1.2548,1.2553,36000000.0
2009-01-27 07:13:00,1.2554,1.25585,1.25525,1.2555,59000000.0
2009-01-27 07:14:00,1.2555,1.2557,1.25535,1.25565,22800000.0
2009-01-27 07:15:00,1.25555,1.25555,1.2549,1.25505,32400000.0
2009-01-27 07:16:00,1.2549,1.255,1.25405,1.25415,57800000.0
2009-01-27 07:17:00,1.2546,1.2553,1.2546,1.25495,20400000.0
2009-01-27 07:18:00,1.255,1.2555,1.25425,1.2551,43800000.0
2009-01-27 07:19:00,1.255,1.255,1.25415,1.2544,14200000.0
2009-01-27 07:20:00,1.2545,1.25475,1.2545,1.25475,3000000.0
2009-01-27 07:21:00,1.25485,1.2554,1.25485,1.255,20200000.0
2009-01-27 07:22:00,1.2512,1.2515,1.2509,1.2513,31000000.0
2009-01-27 07:23:00,1.255,1.25535,1.25465,1.25515,31000000.0
2009-01-27 07:24:00,1.25515,1.256,1.2551,1.25563,25100000.0
2009-01-27 07:25:00,1.2558,1.2558,1.25495,1.255,13800000.0
2009-01-27 07:26:00,1.25515,1.2552,1.25415,1.255,39600000.0
2009-01-27 07:27:00,1.2508,1.2517,1.2508,1.2515,4800000.0
2009-01-27 07:28:00,1.255,1.2551,1.255,1.2551,4800000.0
2009-01-27 07:29:00,1.2551,1.2552,1.2551,1.2552,4800000.0
2009-01-27 07:30:00,1.255,1.255,1.2544,1.2544,14000000.0
2009-01-27 07:31:00,1.25495,1.25495,1.2544,1.25495,12200000.0
2009-01-27 07:32:00,1.25485,1.25575,1.25475,1.2557,30000000.0
2009-01-27 07:33:00,1.2557,1.25575,1.25515,1.2557,9200000.0
2009-01-27 07:34:00,1.2555,1.25605,1.2553,1.25575,29200000.0
2009-01-27 07:35:00,1.25555,1.256,1.2555,1.25555,24000000.0
2009-01-27 07:36:00,1.2556,1.25645,1.2549,1.25495,51000000.0
2009-01-27 07:37:00,1.255,1.25535,1.2544,1.25495,48800000.0
2009-01-27 07:38:00,1.25475,1.2552,1.25475,1.2552,19200000.0
2009-01-27 07:39:00,1.2553,1.2553,1.25395,1.2543,58200000.0
2009-01-27 07:40:00,1.25415,1.2545,1.25335,1.25355,40000000.0
2009-01-27 07:41:00,1.2534,1.2546,1.25285,1.25285,67400000.0
2009-01-27 07:42:00,1.25255,1.25375,1.25255,1.25335,42400000.0
2009-01-27 07:43:00,1.2534,1.2537,1.2534,1.2537,12600000.0
2009-01-27 07:44:00,1.2539,1.2539,1.25327,1.25327,12600000.0
2009-01-27 07:45:00,1.254,1.254,1.25293,1.2539,12600000.0
2009-01-27 07:46:00,1.2536,1.2539,1.25327,1.25327,7000000.0
2009-01-27 07:47:00,1.2539,1.25415,1.25313,1.25415,12400000.0
2009-01-27 07:48:00,1.25365,1.25485,1.25255,1.25255,43200000.0
2009-01-27 07:49:00,1.25245,1.2532,1.25205,1.2532,41200000.0
2009-01-27 07:50:00,1.2533,1.25405,1.2527,1.25275,97400000.0
2009-01-27 07:51:00,1.25255,1.2537,1.25235,1.2536,44400000.0
2009-01-27 07:52:00,1.25365,1.25395,1.25335,1.25335,31200000.0
2009-01-27 07:53:00,1.25345,1.25395,1.25335,1.25395,11200000.0
2009-01-27 07:54:00,1.2538,1.2542,1.25325,1.25325,25400000.0
2009-01-27 07:55:00,1.25315,1.25315,1.2518,1.25285,47400000.0
2009-01-27 07:56:00,1.25295,1.25315,1.25245,1.2527,39600000.0
2009-01-27 07:57:00,1.2526,1.25285,1.25195,1.2525,56400000.0
2009-01-27 07:58:00,1.25265,1.25405,1.2525,1.2533,52800000.0
2009-01-27 07:59:00,1.2533,1.2537,1.253,1.2537,95800000.0
2009-01-27 08:00:00,1.25395,1.25405,1.2537,1.25405,34200000.0
2009-01-27 08:01:00,1.2537,1.2539,1.2528,1.2531,30600000.0
2009-01-27 08:02:00,1.2529,1.25315,1.2529,1.2531,17400000.0
2009-01-27 08:03:00,1.2531,1.2531,1.2528,1.25295,11200000.0
2009-01-27 08:04:00,1.25325,1.25325,1.25285,1.2529,9600000.0
2009-01-27 08:05:00,1.2531,1.2535,1.2529,1.25345,12200000.0
2009-01-27 08:06:00,1.2532,1.25365,1.2532,1.25355,17000000.0
2009-01-27 08:07:00,1.25355,1.2544,1.2533,1.2544,27400000.0
2009-01-27 08:08:00,1.25435,1.25435,1.25395,1.25405,10400000.0
2009-01-27 08:09:00,1.254,1.25445,1.2534,1.25445,54200000.0
2009-01-27 08:10:00,1.25435,1.25435,1.2533,1.25365,42600000.0
2009-01-27 08:11:00,1.25375,1.25375,1.2533,1.2537,19200000.0
2009-01-27 08:12:00,1.25405,1.25405,1.2531,1.2531,26600000.0
2009-01-27 08:13:00,1.253,1.2531,1.25285,1.253,17600000.0
2009-01-27 08:14:00,1.2531,1.25325,1.25235,1.2524,20800000.0
2009-01-27 08:15:00,1.25245,1.25295,1.25235,1.25245,35600000.0
2009-01-27 08:16:00,1.2527,1.2527,1.2523,1.25255,33000000.0
2009-01-27 08:17:00,1.25255,1.2541,1.25245,1.2535,38000000.0
2009-01-27 08:18:00,1.25315,1.2532,1.2515,1.25155,46600000.0
2009-01-27 08:19:00,1.25155,1.25295,1.25035,1.25195,30000000.0
2009-01-27 08:20:00,1.25175,1.25205,1.2516,1.25175,22800000.0
2009-01-27 08:21:00,1.25185,1.25245,1.2516,1.2517,41400000.0
2009-01-27 08:22:00,1.25185,1.25265,1.25145,1.2516,43400000.0
2009-01-27 08:23:00,1.25205,1.2522,1.2505,1.2513,28800000.0
2009-01-27 08:24:00,1.25155,1.25155,1.25085,1.25145,17600000.0
2009-01-27 08:25:00,1.2513,1.25195,1.2511,1.2513,25600000.0
2009-01-27 08:26:00,1.2507,1.2509,1.2506,1.2509,6400000.0
2009-01-27 08:27:00,1.251,1.252,1.251,1.2518,22400000.0
2009-01-27 08:28:00,1.2519,1.25275,1.25185,1.25245,19600000.0
2009-01-27 08:29:00,1.25235,1.2529,1.2509,1.25195,42600000.0
2009-01-27 08:30:00,1.2521,1.2533,1.2521,1.2523,74800000.0
2009-01-27 08:31:00,1.2524,1.2526,1.25215,1.2523,29800000.0
2009-01-27 08:32:00,1.25255,1.2528,1.25235,1.25255,14000000.0
2009-01-27 08:33:00,1.2526,1.2528,1.2526,1.2528,5600000.0
2009-01-27 08:34:00,1.2526,1.2529,1.25205,1.25215,50200000.0
2009-01-27 08:35:00,1.25205,1.2542,1.251,1.25305,100400000.0
2009-01-27 08:36:00,1.253,1.25475,1.2515,1.25465,59000000.0
2009-01-27 08:37:00,1.25435,1.25505,1.25305,1.2538,72800000.0
2009-01-27 08:38:00,1.2535,1.2538,1.25295,1.25375,38800000.0
2009-01-27 08:39:00,1.25375,1.2542,1.25255,1.25255,51000000.0
2009-01-27 08:40:00,1.25265,1.25305,1.25,1.25085,78000000.0
2009-01-27 08:41:00,1.2514,1.25185,1.2505,1.251,116400000.0
2009-01-27 08:42:00,1.251,1.2522,1.25055,1.25055,44600000.0
2009-01-27 08:43:00,1.25065,1.25215,1.25065,1.25195,28200000.0
2009-01-27 08:44:00,1.2521,1.2524,1.25005,1.25085,36600000.0
2009-01-27 08:45:00,1.2511,1.2528,1.2509,1.2524,33200000.0
2009-01-27 08:46:00,1.25235,1.2527,1.25135,1.2517,52200000.0
2009-01-27 08:47:00,1.2517,1.252,1.2517,1.252,18600000.0
2009-01-27 08:48:00,1.2517,1.25405,1.2517,1.25365,55800000.0
2009-01-27 08:49:00,1.25345,1.25405,1.25315,1.25365,41600000.0
2009-01-27 08:50:00,1.2535,1.2535,1.25325,1.25325,6400000.0
2009-01-27 08:51:00,1.25315,1.25315,1.25225,1.25265,47800000.0
2009-01-27 08:52:00,1.25255,1.25275,1.2524,1.25275,14200000.0
2009-01-27 08:53:00,1.254,1.254,1.254,1.254,28800000.0
2009-01-27 08:54:00,1.254,1.254,1.2524,1.2531,96000000.0
2009-01-27 08:55:00,1.25295,1.25305,1.25235,1.25235,31800000.0
2009-01-27 08:56:00,1.25235,1.25235,1.2522,1.2522,5600000.0
2009-01-27 08:57:00,1.2522,1.2522,1.25155,1.25165,15000000.0
2009-01-27 08:58:00,1.25165,1.25165,1.2516,1.25165,5600000.0
2009-01-27 08:59:00,1.25165,1.2541,1.25165,1.2537,59800000.0
2009-01-27 09:00:00,1.2536,1.2536,1.25265,1.2534,33600000.0
2009-01-27 09:01:00,1.25315,1.25415,1.25315,1.25365,31000000.0
2009-01-27 09:02:00,1.2536,1.2536,1.25345,1.25345,12600000.0
2009-01-27 09:03:00,1.25335,1.2536,1.25295,1.2536,31200000.0
2009-01-27 09:04:00,1.2537,1.2537,1.25325,1.2535,11200000.0
2009-01-27 09:05:00,1.25355,1.2546,1.25355,1.2544,34400000.0
2009-01-27 09:06:00,1.2546,1.25495,1.25365,1.25385,37400000.0
2009-01-27 09:07:00,1.25385,1.2546,1.25378,1.2541,17000000.0
2009-01-27 09:08:00,1.254,1.25455,1.2539,1.25455,24000000.0
2009-01-27 09:09:00,1.25455,1.2547,1.25455,1.2546,10400000.0
2009-01-27 09:10:00,1.2545,1.25485,1.25395,1.25485,39400000.0
2009-01-27 09:11:00,1.25485,1.25605,1.25455,1.25585,49800000.0
2009-01-27 09:12:00,1.25575,1.2558,1.25445,1.255,58800000.0
2009-01-27 09:13:00,1.255,1.2559,1.2541,1.2547,85800000.0
2009-01-27 09:14:00,1.25485,1.25565,1.25445,1.25555,43200000.0
2009-01-27 09:15:00,1.2555,1.2555,1.2543,1.2545,55000000.0
2009-01-27 09:16:00,1.25435,1.2556,1.25415,1.25465,101200000.0
2009-01-27 09:17:00,1.2548,1.2548,1.2536,1.2541,113800000.0
2009-01-27 09:18:00,1.2541,1.2558,1.2535,1.25565,141100000.0
2009-01-27 09:19:00,1.25575,1.25585,1.25505,1.2554,74000000.0
2009-01-27 09:20:00,1.2553,1.2561,1.25525,1.25525,42400000.0
2009-01-27 09:21:00,1.2553,1.256,1.2543,1.2549,65200000.0
2009-01-27 09:22:00,1.25525,1.2554,1.25385,1.2545,121600000.0
2009-01-27 09:23:00,1.2547,1.25495,1.2539,1.25495,112400000.0
2009-01-27 09:24:00,1.25485,1.2558,1.25465,1.2553,93000000.0
2009-01-27 09:25:00,1.2554,1.25575,1.25505,1.25515,93400000.0
2009-01-27 09:26:00,1.2551,1.2565,1.2551,1.25585,126800000.0
2009-01-27 09:27:00,1.2559,1.25665,1.25565,1.2558,71000000.0
2009-01-27 09:28:00,1.2556,1.25665,1.2556,1.25625,77800000.0
2009-01-27 09:29:00,1.2563,1.2565,1.25595,1.25615,114000000.0
2009-01-27 09:30:00,1.2563,1.2572,1.25615,1.257,195200000.0
2009-01-27 09:31:00,1.25695,1.2571,1.2567,1.257,129600000.0
2009-01-27 09:32:00,1.2571,1.2571,1.25585,1.256,117400000.0
2009-01-27 09:33:00,1.2572,1.2572,1.2555,1.2566,146400000.0
2009-01-27 09:34:00,1.2566,1.2577,1.25605,1.25665,95200000.0
2009-01-27 09:35:00,1.2566,1.25675,1.25555,1.2559,80800000.0
2009-01-27 09:36:00,1.25595,1.25685,1.2559,1.25595,97600000.0
2009-01-27 09:37:00,1.25595,1.25745,1.2559,1.25695,97200000.0
2009-01-27 09:38:00,1.25685,1.25725,1.25635,1.2564,84400000.0
2009-01-27 09:39:00,1.25645,1.25685,1.25625,1.25655,69800000.0
2009-01-27 09:40:00,1.25645,1.25675,1.2559,1.2567,48600000.0
2009-01-27 09:41:00,1.2565,1.2567,1.25525,1.25575,94600000.0
2009-01-27 09:42:00,1.25555,1.25615,1.25535,1.25615,76200000.0
2009-01-27 09:43:00,1.25605,1.25615,1.256,1.256,8400000.0
2009-01-27 09:44:00,1.25605,1.25645,1.2557,1.25645,29200000.0
2009-01-27 09:45:00,1.25655,1.25655,1.2554,1.2557,67800000.0
2009-01-27 09:46:00,1.25545,1.2561,1.25535,1.25565,63000000.0
2009-01-27 09:47:00,1.25555,1.2557,1.25515,1.25535,75400000.0
2009-01-27 09:48:00,1.25525,1.25615,1.25465,1.25495,162800000.0
2009-01-27 09:49:00,1.2548,1.25685,1.25475,1.25615,70000000.0
2009-01-27 09:50:00,1.25625,1.2573,1.25615,1.2567,49600000.0
2009-01-27 09:51:00,1.2566,1.2566,1.25615,1.25655,25600000.0
2009-01-27 09:52:00,1.2565,1.25705,1.25555,1.2566,117800000.0
2009-01-27 09:53:00,1.2567,1.2577,1.25545,1.25635,109400000.0
2009-01-27 09:54:00,1.25625,1.25645,1.25595,1.25605,93000000.0
2009-01-27 09:55:00,1.256,1.2568,1.2559,1.25635,122600000.0
2009-01-27 09:56:00,1.25635,1.25715,1.25625,1.25715,40200000.0
2009-01-27 09:57:00,1.25655,1.25733,1.25595,1.25625,71800000.0
2009-01-27 09:58:00,1.2563,1.2575,1.25625,1.2566,45800000.0
2009-01-27 09:59:00,1.2564,1.2565,1.256,1.2562,30400000.0
2009-01-27 10:00:00,1.25615,1.2574,1.256,1.25705,115200000.0
2009-01-27 10:01:00,1.25695,1.25705,1.2557,1.2562,88200000.0
2009-01-27 10:02:00,1.2562,1.25695,1.2562,1.2569,59000000.0
2009-01-27 10:03:00,1.25695,1.2573,1.2556,1.25615,99000000.0
2009-01-27 10:04:00,1.2561,1.25685,1.2559,1.2565,47800000.0
2009-01-27 10:05:00,1.2565,1.2566,1.2557,1.25615,87600000.0
2009-01-27 10:06:00,1.25615,1.25675,1.25585,1.2562,114000000.0
2009-01-27 10:07:00,1.2562,1.2562,1.2558,1.2562,30600000.0
2009-01-27 10:08:00,1.2563,1.2565,1.2563,1.25635,9800000.0
2009-01-27 10:09:00,1.2565,1.25705,1.2565,1.25665,64400000.0
2009-01-27 10:10:00,1.2568,1.2573,1.25665,1.25715,78400000.0
2009-01-27 10:11:00,1.25715,1.25775,1.2563,1.25665,118600000.0
2009-01-27 10:12:00,1.2567,1.25715,1.2564,1.257,93000000.0
2009-01-27 10:13:00,1.25735,1.25735,1.25635,1.2565,45200000.0
2009-01-27 10:14:00,1.25655,1.2566,1.2561,1.2561,89000000.0
2009-01-27 10:15:00,1.25615,1.2571,1.25615,1.25685,20000000.0
2009-01-27 10:16:00,1.25665,1.25695,1.25605,1.2564,56200000.0
2009-01-27 10:17:00,1.2562,1.25635,1.2556,1.25595,102800000.0
2009-01-27 10:18:00,1.2561,1.25675,1.25605,1.25625,78800000.0
2009-01-27 10:19:00,1.2563,1.2563,1.25595,1.25605,47800000.0
2009-01-27 10:20:00,1.2561,1.25645,1.256,1.25605,57600000.0
2009-01-27 10:21:00,1.256,1.25635,1.25595,1.2563,33600000.0
2009-01-27 10:22:00,1.2562,1.2564,1.2562,1.25625,9800000.0
2009-01-27 10:23:00,1.2563,1.25635,1.25615,1.2563,15400000.0
2009-01-27 10:24:00,1.2561,1.25635,1.25495,1.25545,55400000.0
2009-01-27 10:25:00,1.2557,1.2557,1.2552,1.25555,26600000.0
2009-01-27 10:26:00,1.25565,1.2558,1.2552,1.25545,30200000.0
2009-01-27 10:27:00,1.2556,1.25675,1.2553,1.2562,92600000.0
2009-01-27 10:28:00,1.2562,1.25675,1.25515,1.25595,111000000.0
2009-01-27 10:29:00,1.25595,1.25655,1.2559,1.25655,32600000.0
2009-01-27 10:30:00,1.2565,1.2575,1.2564,1.25715,75400000.0
2009-01-27 10:31:00,1.2574,1.2574,1.25675,1.2568,14000000.0
2009-01-27 10:32:00,1.25685,1.25705,1.25555,1.25665,57600000.0
2009-01-27 10:33:00,1.25635,1.2566,1.25545,1.25565,74200000.0
2009-01-27 10:34:00,1.25585,1.2564,1.2557,1.25605,71800000.0
2009-01-27 10:35:00,1.25605,1.257,1.256,1.257,42000000.0
2009-01-27 10:36:00,1.2577,1.2577,1.257,1.2572,20000000.0
2009-01-27 10:37:00,1.2573,1.25765,1.2572,1.2574,29000000.0
2009-01-27 10:38:00,1.25735,1.2574,1.257,1.25715,33400000.0
2009-01-27 10:39:00,1.2572,1.25735,1.257,1.25735,20200000.0
2009-01-27 10:40:00,1.2571,1.2577,1.25675,1.2573,61200000.0
2009-01-27 10:41:00,1.2576,1.258,1.2569,1.2572,63500000.0
2009-01-27 10:42:00,1.25725,1.25765,1.25695,1.25755,48200000.0
2009-01-27 10:43:00,1.2575,1.25755,1.25685,1.25685,83200000.0
2009-01-27 10:44:00,1.25675,1.2576,1.2567,1.25735,54400000.0
2009-01-27 10:45:00,1.25725,1.25785,1.25655,1.25655,92400000.0
2009-01-27 10:46:00,1.25665,1.2574,1.25625,1.25685,114000000.0
2009-01-27 10:47:00,1.2568,1.25745,1.25625,1.2564,91600000.0
2009-01-27 10:48:00,1.25625,1.2582,1.25605,1.2561,88600000.0
2009-01-27 10:49:00,1.256,1.25625,1.2547,1.25625,127600000.0
2009-01-27 10:50:00,1.2564,1.25685,1.2554,1.25555,125800000.0
2009-01-27 10:51:00,1.25575,1.2567,1.25565,1.25665,85400000.0
2009-01-27 10:52:00,1.2566,1.25775,1.25655,1.25745,43200000.0
2009-01-27 10:53:00,1.2574,1.25745,1.2565,1.2567,93200000.0
2009-01-27 10:54:00,1.25665,1.25785,1.25595,1.2564,110600000.0
2009-01-27 10:55:00,1.2565,1.2573,1.2565,1.25715,35600000.0
2009-01-27 10:56:00,1.25715,1.2572,1.2563,1.2563,57000000.0
2009-01-27 10:57:00,1.2565,1.25705,1.25605,1.2563,78800000.0
2009-01-27 10:58:00,1.2563,1.25665,1.25625,1.2564,115600000.0
2009-01-27 10:59:00,1.25645,1.25645,1.25555,1.25645,100400000.0
2009-01-27 11:00:00,1.2565,1.2572,1.2558,1.25615,84000000.0
2009-01-27 11:01:00,1.25615,1.2566,1.25495,1.25525,120400000.0
2009-01-27 11:02:00,1.2548,1.25595,1.25475,1.25525,80400000.0
2009-01-27 11:03:00,1.25545,1.2555,1.25455,1.2551,56400000.0
2009-01-27 11:04:00,1.2551,1.25525,1.25455,1.25475,78400000.0
2009-01-27 11:05:00,1.2546,1.2571,1.2546,1.25605,97200000.0
2009-01-27 11:06:00,1.2557,1.2564,1.25555,1.25615,46600000.0
2009-01-27 11:07:00,1.25625,1.25635,1.25525,1.2557,96400000.0
2009-01-27 11:08:00,1.2559,1.25675,1.25565,1.2558,102800000.0
2009-01-27 11:09:00,1.2558,1.2568,1.25505,1.2561,158000000.0
2009-01-27 11:10:00,1.25615,1.25665,1.25595,1.2566,72400000.0
2009-01-27 11:11:00,1.2566,1.25665,1.2564,1.25645,97800000.0
2009-01-27 11:12:00,1.2564,1.25715,1.2564,1.25695,77600000.0
2009-01-27 11:13:00,1.2569,1.25735,1.2561,1.2564,96000000.0
2009-01-27 11:14:00,1.25645,1.2571,1.25585,1.2562,68600000.0
2009-01-27 11:15:00,1.2566,1.25675,1.2562,1.25675,22200000.0
2009-01-27 11:16:00,1.25655,1.25685,1.25615,1.25675,24400000.0
2009-01-27 11:17:00,1.25665,1.25675,1.256,1.2561,18400000.0
2009-01-27 11:18:00,1.2559,1.25695,1.25525,1.25525,116800000.0
2009-01-27 11:19:00,1.25525,1.2572,1.2551,1.2569,167400000.0
2009-01-27 11:20:00,1.25715,1.25725,1.2549,1.2558,104600000.0
2009-01-27 11:21:00,1.2558,1.2563,1.25495,1.2552,61200000.0
2009-01-27 11:22:00,1.2544,1.25545,1.2544,1.2545,49400000.0
2009-01-27 11:23:00,1.25485,1.2559,1.25395,1.25395,163600000.0
2009-01-27 11:24:00,1.25395,1.2557,1.25395,1.2556,126200000.0
2009-01-27 11:25:00,1.2556,1.2565,1.2553,1.2555,128400000.0
2009-01-27 11:26:00,1.2556,1.2565,1.25495,1.25595,62800000.0
2009-01-27 11:27:00,1.2559,1.25685,1.2558,1.2564,69200000.0
2009-01-27 11:28:00,1.25625,1.25725,1.256,1.25655,102600000.0
2009-01-27 11:29:00,1.25655,1.25785,1.25655,1.25775,126200000.0
2009-01-27 11:30:00,1.2577,1.25795,1.25685,1.25715,55900000.0
2009-01-27 11:31:00,1.25705,1.2573,1.2563,1.2564,37800000.0
2009-01-27 11:32:00,1.2563,1.25665,1.25585,1.25585,73000000.0
2009-01-27 11:33:00,1.2557,1.25625,1.2551,1.2556,71200000.0
2009-01-27 11:34:00,1.25555,1.256,1.25495,1.25575,105800000.0
2009-01-27 11:35:00,1.2559,1.256,1.2553,1.25535,75400000.0
2009-01-27 11:36:00,1.2555,1.2562,1.2543,1.25585,105800000.0
2009-01-27 11:37:00,1.25545,1.25645,1.2552,1.25555,80500000.0
2009-01-27 11:38:00,1.2554,1.25605,1.2542,1.25495,92000000.0
2009-01-27 11:39:00,1.2553,1.2553,1.2539,1.25435,65800000.0
2009-01-27 11:40:00,1.2543,1.2549,1.25425,1.2547,98400000.0
2009-01-27 11:41:00,1.25445,1.2546,1.25435,1.25435,61000000.0
2009-01-27 11:42:00,1.25435,1.25445,1.25385,1.25445,44200000.0
2009-01-27 11:43:00,1.25445,1.25485,1.25405,1.25405,53400000.0
2009-01-27 11:44:00,1.25405,1.2544,1.25365,1.25375,67600000.0
2009-01-27 11:45:00,1.2535,1.2552,1.25295,1.2552,60200000.0
2009-01-27 11:46:00,1.2547,1.2559,1.25425,1.2549,96800000.0
2009-01-27 11:47:00,1.25485,1.2553,1.25405,1.25405,25600000.0
2009-01-27 11:48:00,1.2539,1.2545,1.25365,1.2545,36400000.0
2009-01-27 11:49:00,1.2541,1.25455,1.25345,1.25375,49600000.0
2009-01-27 11:50:00,1.2538,1.2561,1.2538,1.2561,44600000.0
2009-01-27 11:51:00,1.25625,1.25635,1.254,1.25565,85000000.0
2009-01-27 11:52:00,1.25565,1.25615,1.2544,1.2557,83600000.0
2009-01-27 11:53:00,1.2559,1.25605,1.2551,1.2556,32200000.0
2009-01-27 11:54:00,1.25555,1.25615,1.25455,1.25615,54600000.0
2009-01-27 11:55:00,1.25575,1.25595,1.2554,1.2554,57200000.0
2009-01-27 11:56:00,1.2552,1.25555,1.2535,1.25505,92400000.0
2009-01-27 11:57:00,1.25545,1.2556,1.25545,1.25555,20000000.0
2009-01-27 11:58:00,1.2555,1.25555,1.2549,1.2549,28000000.0
2009-01-27 11:59:00,1.25495,1.25585,1.2547,1.25485,73200000.0
2009-01-27 12:00:00,1.2548,1.25695,1.25465,1.25565,70600000.0
2009-01-27 12:01:00,1.25555,1.25575,1.25545,1.25575,25200000.0
2009-01-27 12:02:00,1.25565,1.25575,1.25405,1.2541,89000000.0
2009-01-27 12:03:00,1.25415,1.2563,1.25415,1.2549,107400000.0
2009-01-27 12:04:00,1.2549,1.2572,1.2545,1.2551,68000000.0
2009-01-27 12:05:00,1.25515,1.25635,1.25515,1.25635,44000000.0
2009-01-27 12:06:00,1.2563,1.2563,1.2549,1.25505,66200000.0
2009-01-27 12:07:00,1.2551,1.2553,1.25445,1.25465,70400000.0
2009-01-27 12:08:00,1.25445,1.25445,1.25415,1.2543,14800000.0
2009-01-27 12:09:00,1.2542,1.25425,1.25385,1.2542,98400000.0
2009-01-27 12:10:00,1.25425,1.2543,1.2529,1.25295,95600000.0
2009-01-27 12:11:00,1.25325,1.25385,1.2527,1.25305,57400000.0
2009-01-27 12:12:00,1.25395,1.2543,1.25335,1.25345,71200000.0
2009-01-27 12:13:00,1.25345,1.25345,1.25255,1.25285,58600000.0
2009-01-27 12:14:00,1.25255,1.25445,1.25255,1.2533,87600000.0
2009-01-27 12:15:00,1.2535,1.25415,1.2529,1.25365,54000000.0
2009-01-27 12:16:00,1.2538,1.25435,1.25345,1.25365,36000000.0
2009-01-27 12:17:00,1.2538,1.2539,1.2536,1.2539,9800000.0
2009-01-27 12:18:00,1.2538,1.2538,1.25335,1.2535,18200000.0
2009-01-27 12:19:00,1.25295,1.2535,1.25275,1.25315,49600000.0
2009-01-27 12:20:00,1.2533,1.25405,1.25265,1.25325,47600000.0
2009-01-27 12:21:00,1.25335,1.25375,1.253,1.2534,24800000.0
2009-01-27 12:22:00,1.2535,1.2544,1.25335,1.2537,47600000.0
2009-01-27 12:23:00,1.2538,1.25415,1.2534,1.2534,21000000.0
2009-01-27 12:24:00,1.25375,1.2543,1.25325,1.25325,31200000.0
2009-01-27 12:25:00,1.2532,1.2534,1.2532,1.25325,10000000.0
2009-01-27 12:26:00,1.25345,1.25375,1.25295,1.25375,30800000.0
2009-01-27 12:27:00,1.25365,1.25365,1.2528,1.25325,12600000.0
2009-01-27 12:28:00,1.2533,1.2535,1.2533,1.2534,5600000.0
2009-01-27 12:29:00,1.25345,1.25375,1.2528,1.25325,15600000.0
2009-01-27 12:30:00,1.2528,1.2545,1.2528,1.2535,54100000.0
2009-01-27 12:31:00,1.2536,1.25495,1.2534,1.25355,48600000.0
2009-01-27 12:32:00,1.25355,1.25415,1.25285,1.25285,97600000.0
2009-01-27 12:33:00,1.25285,1.2532,1.25245,1.25305,42200000.0
2009-01-27 12:34:00,1.2534,1.25365,1.25285,1.25365,49000000.0
2009-01-27 12:35:00,1.2532,1.25345,1.2528,1.2528,37000000.0
2009-01-27 12:36:00,1.25285,1.25305,1.25285,1.25305,6000000.0
2009-01-27 12:37:00,1.25315,1.25355,1.25295,1.25305,58400000.0
2009-01-27 12:38:00,1.253,1.25305,1.25225,1.2526,45400000.0
2009-01-27 12:39:00,1.25255,1.25315,1.25225,1.25225,46400000.0
2009-01-27 12:40:00,1.25225,1.2547,1.25225,1.2527,75400000.0
2009-01-27 12:41:00,1.2525,1.2538,1.25215,1.2533,44400000.0
2009-01-27 12:42:00,1.2532,1.25345,1.2527,1.2531,51600000.0
2009-01-27 12:43:00,1.253,1.253,1.2518,1.25195,40600000.0
2009-01-27 12:44:00,1.25215,1.2534,1.2517,1.2532,85600000.0
2009-01-27 12:45:00,1.2532,1.2536,1.25285,1.25295,42600000.0
2009-01-27 12:46:00,1.2531,1.25345,1.253,1.2534,16800000.0
2009-01-27 12:47:00,1.2535,1.25365,1.2533,1.25345,32800000.0
2009-01-27 12:48:00,1.2536,1.25435,1.2533,1.2536,86200000.0
2009-01-27 12:49:00,1.25375,1.25375,1.2532,1.2535,60000000.0
2009-01-27 12:50:00,1.25355,1.25385,1.25355,1.2537,29600000.0
2009-01-27 12:51:00,1.2536,1.2536,1.25295,1.25305,51600000.0
2009-01-27 12:52:00,1.2531,1.25405,1.25195,1.2532,67800000.0
2009-01-27 12:53:00,1.25315,1.2535,1.25295,1.2534,75000000.0
2009-01-27 12:54:00,1.25345,1.25405,1.25345,1.2539,76000000.0
2009-01-27 12:55:00,1.2539,1.2543,1.2538,1.2543,56600000.0
2009-01-27 12:56:00,1.2544,1.25615,1.2544,1.2552,67100000.0
2009-01-27 12:57:00,1.2551,1.2551,1.2548,1.2549,52400000.0
2009-01-27 12:58:00,1.25505,1.25545,1.25475,1.2549,92800000.0
2009-01-27 12:59:00,1.25505,1.2555,1.2538,1.25425,76400000.0
2009-01-27 13:00:00,1.25415,1.25435,1.254,1.254,13000000.0
2009-01-27 13:01:00,1.25415,1.2551,1.2541,1.2549,62800000.0
2009-01-27 13:02:00,1.2548,1.2549,1.25415,1.2545,41200000.0
2009-01-27 13:03:00,1.2545,1.2548,1.25425,1.25455,67800000.0
2009-01-27 13:04:00,1.2545,1.25595,1.2545,1.2553,100400000.0
2009-01-27 13:05:00,1.25505,1.25535,1.2549,1.255,64600000.0
2009-01-27 13:06:00,1.25515,1.25535,1.25505,1.2552,56000000.0
2009-01-27 13:07:00,1.25515,1.2557,1.25495,1.2551,101800000.0
2009-01-27 13:08:00,1.25505,1.2553,1.255,1.2553,25800000.0
2009-01-27 13:09:00,1.2553,1.2555,1.25485,1.2555,81400000.0
2009-01-27 13:10:00,1.25555,1.25685,1.25555,1.25615,84200000.0
2009-01-27 13:11:00,1.2559,1.25615,1.25585,1.25585,19000000.0
2009-01-27 13:12:00,1.25585,1.25655,1.2545,1.2545,111200000.0
2009-01-27 13:13:00,1.25455,1.2555,1.254,1.2541,155200000.0
2009-01-27 13:14:00,1.2542,1.25645,1.2542,1.25515,111800000.0
2009-01-27 13:15:00,1.25515,1.2561,1.25515,1.2553,53000000.0
2009-01-27 13:16:00,1.2553,1.25615,1.2545,1.2545,106600000.0
2009-01-27 13:17:00,1.2556,1.2563,1.25445,1.25485,103600000.0
2009-01-27 13:18:00,1.25485,1.2549,1.2544,1.25445,68000000.0
2009-01-27 13:19:00,1.25445,1.25485,1.25315,1.25405,170600000.0
2009-01-27 13:20:00,1.25365,1.2542,1.25355,1.25385,40400000.0
2009-01-27 13:21:00,1.25395,1.2545,1.25225,1.2536,56200000.0
2009-01-27 13:22:00,1.25355,1.25385,1.2531,1.2537,15400000.0
2009-01-27 13:23:00,1.25365,1.25405,1.2535,1.25355,33600000.0
2009-01-27 13:24:00,1.25325,1.254,1.2525,1.2526,69400000.0
2009-01-27 13:25:00,1.2525,1.2536,1.25185,1.25255,54600000.0
2009-01-27 13:26:00,1.25315,1.25315,1.25175,1.25205,78800000.0
2009-01-27 13:27:00,1.2522,1.2537,1.2519,1.25345,61200000.0
2009-01-27 13:28:00,1.2537,1.25415,1.25325,1.25355,64400000.0
2009-01-27 13:29:00,1.2534,1.2548,1.2518,1.25405,73200000.0
2009-01-27 13:30:00,1.254,1.2555,1.2536,1.25455,99400000.0
2009-01-27 13:31:00,1.2545,1.25495,1.25315,1.25315,69800000.0
2009-01-27 13:32:00,1.25345,1.25465,1.25345,1.25365,108200000.0
2009-01-27 13:33:00,1.2537,1.25385,1.25275,1.2532,116600000.0
2009-01-27 13:34:00,1.2532,1.25375,1.25215,1.25295,72000000.0
2009-01-27 13:35:00,1.253,1.2532,1.25235,1.25275,40000000.0
2009-01-27 13:36:00,1.25295,1.2537,1.2527,1.2531,71600000.0
2009-01-27 13:37:00,1.2528,1.254,1.25265,1.25305,34600000.0
2009-01-27 13:38:00,1.2531,1.25325,1.25265,1.25275,23000000.0
2009-01-27 13:39:00,1.2528,1.25315,1.2525,1.25315,23200000.0
2009-01-27 13:40:00,1.25335,1.25455,1.2524,1.2537,92100000.0
2009-01-27 13:41:00,1.25365,1.254,1.2534,1.25345,66800000.0
2009-01-27 13:42:00,1.25335,1.2541,1.25335,1.2541,103200000.0
2009-01-27 13:43:00,1.25395,1.25425,1.25395,1.2541,27800000.0
2009-01-27 13:44:00,1.25395,1.2541,1.2535,1.2535,79800000.0
2009-01-27 13:45:00,1.2535,1.254,1.2531,1.2534,78800000.0
2009-01-27 13:46:00,1.2534,1.2534,1.2519,1.2519,117000000.0
2009-01-27 13:47:00,1.25195,1.2521,1.25145,1.2518,54800000.0
2009-01-27 13:48:00,1.25195,1.2522,1.2518,1.2522,11200000.0
2009-01-27 13:49:00,1.25195,1.253,1.2519,1.25255,66600000.0
2009-01-27 13:50:00,1.2523,1.25295,1.2522,1.2529,74400000.0
2009-01-27 13:51:00,1.253,1.253,1.252,1.25225,81400000.0
2009-01-27 13:52:00,1.25235,1.25275,1.25205,1.2527,97400000.0
2009-01-27 13:53:00,1.25275,1.25285,1.2523,1.25275,70800000.0
2009-01-27 13:54:00,1.25275,1.2536,1.2519,1.25225,107000000.0
2009-01-27 13:55:00,1.2523,1.2525,1.2519,1.25225,32400000.0
2009-01-27 13:56:00,1.25215,1.25265,1.2521,1.25225,108400000.0
2009-01-27 13:57:00,1.2523,1.2528,1.25225,1.25235,79800000.0
2009-01-27 13:58:00,1.2523,1.25235,1.25215,1.25215,18200000.0
2009-01-27 13:59:00,1.2522,1.2525,1.25215,1.25245,30800000.0
2009-01-27 14:00:00,1.2524,1.25265,1.2524,1.25265,48800000.0
2009-01-27 14:01:00,1.25255,1.25265,1.25245,1.2526,16200000.0
2009-01-27 14:02:00,1.25255,1.25255,1.252,1.25225,44800000.0
2009-01-27 14:03:00,1.2522,1.2528,1.2522,1.2526,29400000.0
2009-01-27 14:04:00,1.2504,1.2514,1.2504,1.2514,5600000.0
2009-01-27 14:05:00,1.2526,1.2526,1.25255,1.25255,5600000.0
2009-01-27 14:06:00,1.2527,1.2527,1.2522,1.2522,25400000.0
2009-01-27 14:07:00,1.25245,1.25285,1.2521,1.25285,17800000.0
2009-01-27 14:08:00,1.25295,1.2534,1.2526,1.2534,52200000.0
2009-01-27 14:09:00,1.25335,1.25335,1.25315,1.25325,8600000.0
2009-01-27 14:10:00,1.25315,1.2532,1.25295,1.25295,13000000.0
2009-01-27 14:11:00,1.2533,1.25385,1.25265,1.2535,47000000.0
2009-01-27 14:12:00,1.25345,1.2538,1.25345,1.2536,8400000.0
2009-01-27 14:13:00,1.25355,1.254,1.25355,1.254,4200000.0
2009-01-27 14:14:00,1.2541,1.25425,1.25405,1.25415,11200000.0
2009-01-27 14:15:00,1.2539,1.25475,1.2537,1.25465,34600000.0
2009-01-27 14:16:00,1.25388,1.2546,1.25388,1.25415,55400000.0
2009-01-27 14:17:00,1.25405,1.25465,1.25405,1.2546,55200000.0
2009-01-27 14:18:00,1.2546,1.25515,1.2544,1.25455,78000000.0
2009-01-27 14:19:00,1.25455,1.2551,1.25435,1.25465,20000000.0
2009-01-27 14:20:00,1.25455,1.2547,1.25455,1.2547,4200000.0
2009-01-27 14:21:00,1.2545,1.2545,1.2535,1.2536,84800000.0
2009-01-27 14:22:00,1.25365,1.2538,1.25195,1.2522,126400000.0
2009-01-27 14:23:00,1.2522,1.2528,1.25195,1.2522,61000000.0
2009-01-27 14:24:00,1.25215,1.25235,1.25145,1.2522,83800000.0
2009-01-27 14:25:00,1.2522,1.25295,1.252,1.25245,56000000.0
2009-01-27 14:26:00,1.25225,1.2536,1.2522,1.25325,62800000.0
2009-01-27 14:27:00,1.25335,1.25395,1.2527,1.2529,70600000.0
2009-01-27 14:28:00,1.2529,1.2535,1.2525,1.25325,72200000.0
2009-01-27 14:29:00,1.25335,1.2538,1.2528,1.2533,55400000.0
2009-01-27 14:30:00,1.2532,1.25345,1.2528,1.25345,54600000.0
2009-01-27 14:31:00,1.2532,1.2536,1.253,1.25325,26800000.0
2009-01-27 14:32:00,1.2533,1.25385,1.25325,1.2538,35200000.0
2009-01-27 14:33:00,1.25375,1.2541,1.25345,1.2535,34000000.0
2009-01-27 14:34:00,1.2534,1.25435,1.2533,1.25355,31400000.0
2009-01-27 14:35:00,1.2535,1.25405,1.25327,1.25365,40600000.0
2009-01-27 14:36:00,1.25365,1.25365,1.25355,1.25355,16400000.0
2009-01-27 14:37:00,1.2536,1.2543,1.2536,1.254,14400000.0
2009-01-27 14:38:00,1.25395,1.25395,1.2534,1.2535,19000000.0
2009-01-27 14:39:00,1.2536,1.25395,1.2536,1.25385,9800000.0
2009-01-27 14:40:00,1.254,1.25425,1.2538,1.2539,22400000.0
2009-01-27 14:41:00,1.25425,1.25425,1.2535,1.25365,16800000.0
2009-01-27 14:42:00,1.2536,1.2536,1.2533,1.25345,10200000.0
2009-01-27 14:43:00,1.25345,1.25345,1.25325,1.25325,7000000.0
2009-01-27 14:44:00,1.2532,1.2532,1.2523,1.25305,20000000.0
2009-01-27 14:45:00,1.253,1.25335,1.25175,1.25175,36600000.0
2009-01-27 14:46:00,1.25175,1.25255,1.25155,1.25195,28000000.0
2009-01-27 14:47:00,1.2523,1.25275,1.25145,1.25195,35000000.0
2009-01-27 14:48:00,1.2517,1.25255,1.2517,1.25255,30800000.0
2009-01-27 14:49:00,1.25245,1.2525,1.2518,1.2521,18200000.0
2009-01-27 14:50:00,1.25225,1.25255,1.252,1.25215,33800000.0
2009-01-27 14:51:00,1.2521,1.25335,1.2521,1.25325,66000000.0
2009-01-27 14:52:00,1.2531,1.25315,1.2526,1.25275,18200000.0
2009-01-27 14:53:00,1.25295,1.253,1.25255,1.2529,29400000.0
2009-01-27 14:54:00,1.2527,1.25305,1.2523,1.2523,28000000.0
2009-01-27 14:55:00,1.25235,1.2527,1.2523,1.25235,11200000.0
2009-01-27 14:56:00,1.25235,1.2526,1.25115,1.2522,42300000.0
2009-01-27 14:57:00,1.25255,1.25255,1.2513,1.25155,43700000.0
2009-01-27 14:58:00,1.25175,1.2529,1.2516,1.25265,36300000.0
2009-01-27 14:59:00,1.2524,1.25367,1.25195,1.252,79100000.0
2009-01-27 15:00:00,1.253,1.2531,1.25185,1.25205,54000000.0
2009-01-27 15:01:00,1.25195,1.25215,1.25135,1.25135,24000000.0
2009-01-27 15:02:00,1.25155,1.25195,1.25115,1.25135,28200000.0
2009-01-27 15:03:00,1.25135,1.2519,1.25095,1.2511,59000000.0
2009-01-27 15:04:00,1.25095,1.25205,1.2509,1.2517,56400000.0
2009-01-27 15:05:00,1.25185,1.2522,1.25165,1.25205,38200000.0
2009-01-27 15:06:00,1.252,1.2528,1.2513,1.25155,56800000.0
2009-01-27 15:07:00,1.25135,1.2518,1.25105,1.2518,27200000.0
2009-01-27 15:08:00,1.252,1.2523,1.25135,1.25195,42600000.0
2009-01-27 15:09:00,1.252,1.2528,1.25135,1.25225,38000000.0
2009-01-27 15:10:00,1.2523,1.25325,1.2518,1.2522,58600000.0
2009-01-27 15:11:00,1.25235,1.25295,1.2521,1.25215,45400000.0
2009-01-27 15:12:00,1.2521,1.25255,1.2516,1.252,74000000.0
2009-01-27 15:13:00,1.252,1.25305,1.2518,1.2519,65600000.0
2009-01-27 15:14:00,1.2527,1.25315,1.2519,1.2528,61600000.0
2009-01-27 15:15:00,1.25235,1.25305,1.252,1.25295,68800000.0
2009-01-27 15:16:00,1.2525,1.2525,1.25165,1.25165,44000000.0
2009-01-27 15:17:00,1.2517,1.25285,1.2516,1.2527,30400000.0
2009-01-27 15:18:00,1.2527,1.25295,1.2526,1.2529,19200000.0
2009-01-27 15:19:00,1.25275,1.25315,1.25235,1.25295,75400000.0
2009-01-27 15:20:00,1.253,1.2534,1.2526,1.253,121800000.0
2009-01-27 15:21:00,1.2529,1.25365,1.25225,1.25325,74000000.0
2009-01-27 15:22:00,1.2534,1.25365,1.2533,1.25365,33000000.0
2009-01-27 15:23:00,1.2537,1.2537,1.2532,1.25325,39000000.0
2009-01-27 15:24:00,1.25345,1.25415,1.2532,1.2541,55400000.0
2009-01-27 15:25:00,1.2539,1.2542,1.25325,1.25365,78000000.0
2009-01-27 15:26:00,1.2537,1.25405,1.2535,1.2538,31200000.0
2009-01-27 15:27:00,1.2538,1.2544,1.2536,1.2537,31800000.0
2009-01-27 15:28:00,1.2537,1.2541,1.2536,1.2541,42200000.0
2009-01-27 15:29:00,1.2539,1.2544,1.2538,1.2539,67200000.0
2009-01-27 15:30:00,1.25425,1.25425,1.2539,1.254,34000000.0
2009-01-27 15:31:00,1.25395,1.2543,1.25385,1.25425,49200000.0
2009-01-27 15:32:00,1.2543,1.2543,1.25395,1.2543,56200000.0
2009-01-27 15:33:00,1.25425,1.255,1.25425,1.255,25200000.0
2009-01-27 15:34:00,1.255,1.255,1.25398,1.25415,44300000.0
2009-01-27 15:35:00,1.25405,1.25455,1.25335,1.2539,77400000.0
2009-01-27 15:36:00,1.2538,1.255,1.2535,1.2536,41400000.0
2009-01-27 15:37:00,1.2535,1.2538,1.2531,1.2534,84400000.0
2009-01-27 15:38:00,1.2534,1.25365,1.25335,1.25345,61400000.0
2009-01-27 15:39:00,1.25345,1.2536,1.2533,1.2536,34600000.0
2009-01-27 15:40:00,1.25355,1.2536,1.25275,1.25285,27200000.0
2009-01-27 15:41:00,1.25295,1.2537,1.25285,1.2537,21600000.0
2009-01-27 15:42:00,1.2538,1.2538,1.25295,1.2532,129800000.0
2009-01-27 15:43:00,1.25315,1.2533,1.25265,1.2531,98800000.0
2009-01-27 15:44:00,1.253,1.2531,1.25255,1.25255,41200000.0
2009-01-27 15:45:00,1.2524,1.2524,1.2524,1.2524,7600000.0
2009-01-27 15:46:00,1.25245,1.25245,1.25225,1.25235,15600000.0
2009-01-27 15:47:00,1.25225,1.2524,1.2515,1.25185,102800000.0
2009-01-27 15:48:00,1.25185,1.25285,1.25185,1.2523,134800000.0
2009-01-27 15:49:00,1.25215,1.25275,1.25205,1.2524,89200000.0
2009-01-27 15:50:00,1.25255,1.2531,1.2515,1.25275,107600000.0
2009-01-27 15:51:00,1.25275,1.25325,1.2518,1.252,49600000.0
2009-01-27 15:52:00,1.252,1.25245,1.25175,1.2523,77400000.0
2009-01-27 15:53:00,1.25255,1.25315,1.2523,1.2527,77800000.0
2009-01-27 15:54:00,1.2527,1.25275,1.25255,1.25265,72200000.0
2009-01-27 15:55:00,1.25265,1.2535,1.25265,1.25335,70200000.0
2009-01-27 15:56:00,1.25335,1.25355,1.25275,1.25355,78800000.0
2009-01-27 15:57:00,1.2533,1.25355,1.25295,1.25335,66800000.0
2009-01-27 15:58:00,1.2533,1.25395,1.2533,1.25395,26400000.0
2009-01-27 15:59:00,1.25375,1.2541,1.25355,1.25405,42600000.0
2009-01-27 16:00:00,1.25405,1.2545,1.25365,1.25435,161000000.0
2009-01-27 16:01:00,1.25435,1.2552,1.25405,1.2542,156600000.0
2009-01-27 16:02:00,1.25465,1.25465,1.25355,1.254,102400000.0
2009-01-27 16:03:00,1.254,1.2544,1.2533,1.2538,93000000.0
2009-01-27 16:04:00,1.254,1.25465,1.25355,1.25355,126400000.0
2009-01-27 16:05:00,1.25355,1.25375,1.2533,1.2533,70000000.0
2009-01-27 16:06:00,1.2535,1.25385,1.25295,1.2533,176600000.0
2009-01-27 16:07:00,1.25325,1.2539,1.2532,1.25365,76000000.0
2009-01-27 16:08:00,1.2537,1.25475,1.2537,1.2542,155600000.0
2009-01-27 16:09:00,1.25435,1.2548,1.254,1.25405,107000000.0
2009-01-27 16:10:00,1.25415,1.25435,1.2538,1.254,129800000.0
2009-01-27 16:11:00,1.25415,1.2552,1.25365,1.25445,180200000.0
2009-01-27 16:12:00,1.25445,1.2545,1.25395,1.25425,88000000.0
2009-01-27 16:13:00,1.25425,1.25435,1.25395,1.25435,144200000.0
2009-01-27 16:14:00,1.25435,1.25475,1.2536,1.2537,137200000.0
2009-01-27 16:15:00,1.25375,1.25455,1.25365,1.2538,124800000.0
2009-01-27 16:16:00,1.2539,1.2549,1.2539,1.25445,135200000.0
2009-01-27 16:17:00,1.25445,1.255,1.25325,1.2544,139000000.0
2009-01-27 16:18:00,1.2544,1.2544,1.2535,1.25365,76200000.0
2009-01-27 16:19:00,1.2538,1.2539,1.2534,1.2537,78600000.0
2009-01-27 16:20:00,1.25375,1.2539,1.2529,1.25355,116000000.0
2009-01-27 16:21:00,1.25335,1.2535,1.2524,1.2526,65200000.0
2009-01-27 16:22:00,1.2526,1.25385,1.25165,1.2538,123200000.0
2009-01-27 16:23:00,1.2538,1.25515,1.2538,1.25465,79800000.0
2009-01-27 16:24:00,1.2544,1.2544,1.25205,1.2528,80000000.0
2009-01-27 16:25:00,1.25315,1.2538,1.2528,1.25375,39200000.0
2009-01-27 16:26:00,1.2538,1.2538,1.2527,1.2527,29400000.0
2009-01-27 16:27:00,1.2532,1.25345,1.2518,1.2531,64400000.0
2009-01-27 16:28:00,1.253,1.25315,1.2525,1.2525,18200000.0
2009-01-27 16:29:00,1.2527,1.2533,1.2527,1.25275,29400000.0
2009-01-27 16:30:00,1.25295,1.25325,1.25265,1.25285,29400000.0
2009-01-27 16:31:00,1.25305,1.2532,1.2525,1.25275,25200000.0
2009-01-27 16:32:00,1.25275,1.253,1.2523,1.2527,92400000.0
2009-01-27 16:33:00,1.25285,1.2534,1.2527,1.25305,69600000.0
2009-01-27 16:34:00,1.25355,1.2537,1.25285,1.2534,39200000.0
2009-01-27 16:35:00,1.25405,1.25425,1.2535,1.2539,70800000.0
2009-01-27 16:36:00,1.25365,1.2547,1.25355,1.25465,79800000.0
2009-01-27 16:37:00,1.25465,1.25515,1.25395,1.2543,77600000.0
2009-01-27 16:38:00,1.2543,1.25485,1.2543,1.25445,30800000.0
2009-01-27 16:39:00,1.2543,1.2547,1.2539,1.254,39400000.0
2009-01-27 16:40:00,1.2539,1.2541,1.2537,1.25385,34400000.0
2009-01-27 16:41:00,1.2543,1.2543,1.2521,1.25255,66800000.0
2009-01-27 16:42:00,1.25245,1.2533,1.25205,1.2533,73000000.0
2009-01-27 16:43:00,1.2532,1.2535,1.25285,1.25285,32200000.0
2009-01-27 16:44:00,1.2533,1.25405,1.2533,1.25335,69000000.0
2009-01-27 16:45:00,1.25335,1.25415,1.25295,1.25365,84800000.0
2009-01-27 16:46:00,1.2536,1.25365,1.25305,1.2534,32600000.0
2009-01-27 16:47:00,1.2534,1.25365,1.2532,1.25345,28000000.0
2009-01-27 16:48:00,1.2534,1.25355,1.2525,1.2534,42000000.0
2009-01-27 16:49:00,1.25325,1.2538,1.25325,1.25365,43400000.0
2009-01-27 16:50:00,1.2538,1.2543,1.2536,1.25365,12600000.0
2009-01-27 16:51:00,1.2538,1.25605,1.25335,1.2537,111800000.0
2009-01-27 16:52:00,1.2536,1.2542,1.2528,1.25395,91800000.0
2009-01-27 16:53:00,1.2541,1.25425,1.2517,1.2534,92400000.0
2009-01-27 16:54:00,1.25312,1.2534,1.25225,1.2534,71300000.0
2009-01-27 16:55:00,1.2534,1.25345,1.2534,1.2534,61600000.0
2009-01-27 16:56:00,1.2534,1.2534,1.25225,1.2534,79100000.0
2009-01-27 16:57:00,1.2534,1.2534,1.2534,1.2534,42000000.0
2009-01-27 16:58:00,1.2534,1.25385,1.2527,1.25315,142800000.0
2009-01-27 16:59:00,1.2533,1.2549,1.25275,1.2531,115200000.0
2009-01-27 17:00:00,1.2531,1.25585,1.25275,1.253,120200000.0
2009-01-27 17:01:00,1.2531,1.2538,1.2529,1.2531,76200000.0
2009-01-27 17:02:00,1.253,1.2543,1.25285,1.25285,61200000.0
2009-01-27 17:03:00,1.25305,1.25315,1.2517,1.25305,121600000.0
2009-01-27 17:04:00,1.253,1.2532,1.25215,1.25275,124000000.0
2009-01-27 17:05:00,1.2528,1.2535,1.2517,1.2517,119400000.0
2009-01-27 17:06:00,1.25165,1.25285,1.2511,1.25255,164600000.0
2009-01-27 17:07:00,1.2525,1.2525,1.2513,1.2525,125100000.0
2009-01-27 17:08:00,1.2525,1.2525,1.25065,1.25235,117400000.0
2009-01-27 17:09:00,1.25245,1.2528,1.25045,1.25175,118000000.0
2009-01-27 17:10:00,1.25225,1.2528,1.2507,1.25225,125000000.0
2009-01-27 17:11:00,1.25225,1.25225,1.2506,1.2509,76800000.0
2009-01-27 17:12:00,1.2508,1.2528,1.25035,1.25165,94000000.0
2009-01-27 17:13:00,1.25165,1.2522,1.2496,1.25025,109400000.0
2009-01-27 17:14:00,1.25055,1.25155,1.24895,1.2512,128000000.0
2009-01-27 17:15:00,1.25155,1.25245,1.25065,1.2508,110000000.0
2009-01-27 17:16:00,1.25065,1.2512,1.24995,1.25025,83000000.0
2009-01-27 17:17:00,1.25045,1.2517,1.2498,1.2498,99200000.0
2009-01-27 17:18:00,1.24975,1.2527,1.24975,1.2515,151200000.0
2009-01-27 17:19:00,1.25115,1.25145,1.2504,1.25075,82600000.0
2009-01-27 17:20:00,1.2509,1.25245,1.2509,1.2519,166200000.0
2009-01-27 17:21:00,1.25135,1.2532,1.2513,1.25135,80800000.0
2009-01-27 17:22:00,1.2512,1.25225,1.25095,1.25095,85400000.0
2009-01-27 17:23:00,1.25095,1.25215,1.25055,1.25145,148800000.0
2009-01-27 17:24:00,1.2518,1.2525,1.2509,1.25105,72000000.0
2009-01-27 17:25:00,1.25185,1.25185,1.25065,1.2511,105000000.0
2009-01-27 17:26:00,1.2511,1.25205,1.2511,1.2519,57400000.0
2009-01-27 17:27:00,1.25185,1.2521,1.25045,1.25045,41600000.0
2009-01-27 17:28:00,1.25095,1.25275,1.25045,1.25175,98200000.0
2009-01-27 17:29:00,1.25165,1.25215,1.25035,1.2521,67400000.0
2009-01-27 17:30:00,1.25205,1.25205,1.25045,1.2511,113400000.0
2009-01-27 17:31:00,1.2511,1.2523,1.25095,1.25105,77200000.0
2009-01-27 17:32:00,1.251,1.2518,1.25065,1.2516,91000000.0
2009-01-27 17:33:00,1.25145,1.25235,1.25045,1.2507,119200000.0
2009-01-27 17:34:00,1.2507,1.25175,1.2507,1.25145,54400000.0
2009-01-27 17:35:00,1.2514,1.252,1.25005,1.2504,111800000.0
2009-01-27 17:36:00,1.25035,1.25095,1.25005,1.25045,107400000.0
2009-01-27 17:37:00,1.25045,1.2508,1.24985,1.25035,100200000.0
2009-01-27 17:38:00,1.2504,1.2508,1.2497,1.25015,71800000.0
2009-01-27 17:39:00,1.25045,1.25095,1.2495,1.2498,96000000.0
2009-01-27 17:40:00,1.24995,1.25095,1.24955,1.24975,87000000.0
2009-01-27 17:41:00,1.24955,1.25045,1.2494,1.24965,66000000.0
2009-01-27 17:42:00,1.2496,1.2498,1.24905,1.24955,68200000.0
2009-01-27 17:43:00,1.2497,1.25,1.2488,1.2495,67600000.0
2009-01-27 17:44:00,1.24905,1.2497,1.24835,1.2485,112200000.0
2009-01-27 17:45:00,1.2485,1.24905,1.24815,1.2482,74800000.0
2009-01-27 17:46:00,1.24825,1.24915,1.24805,1.2486,59600000.0
2009-01-27 17:47:00,1.24865,1.2489,1.2476,1.24775,62000000.0
2009-01-27 17:48:00,1.2482,1.2491,1.247,1.24725,114200000.0
2009-01-27 17:49:00,1.2469,1.24805,1.2461,1.24765,84400000.0
2009-01-27 17:50:00,1.24795,1.24885,1.24775,1.24815,56000000.0
2009-01-27 17:51:00,1.2481,1.24875,1.247,1.2477,90000000.0
2009-01-27 17:52:00,1.24795,1.24965,1.24795,1.2485,80900000.0
2009-01-27 17:53:00,1.2485,1.2493,1.2483,1.249,42600000.0
2009-01-27 17:54:00,1.2487,1.24985,1.2487,1.2492,92000000.0
2009-01-27 17:55:00,1.24915,1.2498,1.24875,1.24905,56000000.0
2009-01-27 17:56:00,1.2492,1.2499,1.24865,1.24975,65000000.0
2009-01-27 17:57:00,1.2496,1.2504,1.24955,1.2504,68400000.0
2009-01-27 17:58:00,1.25035,1.2507,1.2494,1.24965,82800000.0
2009-01-27 17:59:00,1.24965,1.2508,1.24865,1.25065,142600000.0
2009-01-27 18:00:00,1.25055,1.2508,1.2494,1.25005,98400000.0
2009-01-27 18:01:00,1.24985,1.2511,1.24955,1.2511,84400000.0
2009-01-27 18:02:00,1.251,1.2513,1.25025,1.25025,83400000.0
2009-01-27 18:03:00,1.25025,1.25055,1.2496,1.24995,94400000.0
2009-01-27 18:04:00,1.24995,1.25035,1.24915,1.24975,62600000.0
2009-01-27 18:05:00,1.24955,1.25,1.24895,1.2492,83800000.0
2009-01-27 18:06:00,1.24915,1.24925,1.2484,1.2485,128000000.0
2009-01-27 18:07:00,1.2487,1.24905,1.24845,1.24905,31600000.0
2009-01-27 18:08:00,1.2491,1.24995,1.247,1.2484,133200000.0
2009-01-27 18:09:00,1.2484,1.2492,1.24755,1.2485,72400000.0
2009-01-27 18:10:00,1.2483,1.2498,1.24825,1.24895,59000000.0
2009-01-27 18:11:00,1.2489,1.2493,1.2483,1.2493,63800000.0
2009-01-27 18:12:00,1.2493,1.2493,1.24865,1.24895,53000000.0
2009-01-27 18:13:00,1.2488,1.24925,1.24805,1.24925,102400000.0
2009-01-27 18:14:00,1.24925,1.25005,1.2489,1.2499,93200000.0
2009-01-27 18:15:00,1.2502,1.2507,1.2492,1.25035,115700000.0
2009-01-27 18:16:00,1.25045,1.25045,1.24905,1.2497,70600000.0
2009-01-27 18:17:00,1.24945,1.2498,1.24885,1.2498,35800000.0
2009-01-27 18:18:00,1.24975,1.25035,1.2496,1.2502,36400000.0
2009-01-27 18:19:00,1.25005,1.25055,1.2493,1.24985,50100000.0
2009-01-27 18:20:00,1.24995,1.2501,1.2491,1.24985,67200000.0
2009-01-27 18:21:00,1.25,1.2506,1.24978,1.2504,38400000.0
2009-01-27 18:22:00,1.25045,1.25045,1.2495,1.2497,83800000.0
2009-01-27 18:23:00,1.24985,1.2499,1.24805,1.249,85800000.0
2009-01-27 18:24:00,1.2489,1.24935,1.2481,1.2483,118800000.0
2009-01-27 18:25:00,1.24825,1.24825,1.24795,1.24795,71400000.0
2009-01-27 18:26:00,1.24795,1.24885,1.24795,1.2482,98000000.0
2009-01-27 18:27:00,1.2481,1.24865,1.24805,1.24855,113000000.0
2009-01-27 18:28:00,1.24865,1.24885,1.24815,1.24825,90600000.0
2009-01-27 18:29:00,1.24815,1.2483,1.2477,1.24825,104600000.0
2009-01-27 18:30:00,1.24815,1.24885,1.24795,1.2481,47000000.0
2009-01-27 18:31:00,1.2479,1.2481,1.24775,1.2481,23200000.0
2009-01-27 18:32:00,1.2478,1.24825,1.2471,1.2471,24200000.0
2009-01-27 18:33:00,1.24725,1.24805,1.24685,1.24715,62200000.0
2009-01-27 18:34:00,1.24715,1.24755,1.2471,1.2473,22400000.0
2009-01-27 18:35:00,1.2475,1.2486,1.2473,1.2486,103200000.0
2009-01-27 18:36:00,1.2486,1.2486,1.24805,1.2484,49000000.0
2009-01-27 18:37:00,1.24855,1.2488,1.24855,1.2487,29200000.0
2009-01-27 18:38:00,1.24875,1.2494,1.24838,1.2492,31700000.0
2009-01-27 18:39:00,1.2494,1.25,1.24915,1.25,24200000.0
2009-01-27 18:40:00,1.2498,1.2502,1.24915,1.25005,29400000.0
2009-01-27 18:41:00,1.25,1.25005,1.2491,1.2493,32200000.0
2009-01-27 18:42:00,1.24915,1.24955,1.24895,1.2494,43200000.0
2009-01-27 18:43:00,1.24955,1.2505,1.24955,1.2505,47200000.0
2009-01-27 18:44:00,1.2505,1.25065,1.2491,1.2495,58600000.0
2009-01-27 18:45:00,1.24965,1.25055,1.2495,1.25035,49000000.0
2009-01-27 18:46:00,1.2507,1.25125,1.2505,1.2508,33200000.0
2009-01-27 18:47:00,1.2507,1.2507,1.25005,1.25035,30800000.0
2009-01-27 18:48:00,1.2503,1.2505,1.25,1.25,21000000.0
2009-01-27 18:49:00,1.24995,1.2503,1.2491,1.2491,62000000.0
2009-01-27 18:50:00,1.24915,1.2498,1.2488,1.24975,40600000.0
2009-01-27 18:51:00,1.24955,1.24955,1.24915,1.24915,44600000.0
2009-01-27 18:52:00,1.24895,1.24935,1.2489,1.24935,20000000.0
2009-01-27 18:53:00,1.2493,1.2495,1.24875,1.24915,25200000.0
2009-01-27 18:54:00,1.24895,1.2491,1.24875,1.24895,30800000.0
2009-01-27 18:55:00,1.2488,1.2491,1.2487,1.24895,22800000.0
2009-01-27 18:56:00,1.24895,1.24895,1.24855,1.2486,9800000.0
2009-01-27 18:57:00,1.24875,1.24935,1.2487,1.2487,16200000.0
2009-01-27 18:58:00,1.2487,1.2488,1.2487,1.2487,15600000.0
2009-01-27 18:59:00,1.2487,1.24965,1.2486,1.24945,78400000.0
2009-01-27 19:00:00,1.24925,1.24955,1.2491,1.24915,35800000.0
2009-01-27 19:01:00,1.2491,1.251,1.2491,1.2496,43000000.0
2009-01-27 19:02:00,1.24965,1.25065,1.2496,1.25065,30000000.0
2009-01-27 19:03:00,1.25045,1.25065,1.25045,1.25045,19000000.0
2009-01-27 19:04:00,1.2503,1.2503,1.24935,1.24935,27000000.0
2009-01-27 19:05:00,1.25005,1.25145,1.24965,1.25005,13000000.0
2009-01-27 19:06:00,1.25005,1.2501,1.25005,1.2501,9800000.0
2009-01-27 19:07:00,1.25,1.25025,1.2497,1.2497,39800000.0
2009-01-27 19:08:00,1.2497,1.2498,1.2492,1.2492,32400000.0
2009-01-27 19:09:00,1.24925,1.25035,1.24925,1.2498,33000000.0
2009-01-27 19:10:00,1.24985,1.2509,1.24985,1.2509,22200000.0
2009-01-27 19:11:00,1.2509,1.25125,1.2508,1.25095,25200000.0
2009-01-27 19:12:00,1.251,1.25165,1.24975,1.24975,40200000.0
2009-01-27 19:13:00,1.2503,1.25075,1.2503,1.2507,7000000.0
2009-01-27 19:14:00,1.25115,1.25115,1.25035,1.25035,11200000.0
2009-01-27 19:15:00,1.25095,1.2517,1.2502,1.2507,27100000.0
2009-01-27 19:16:00,1.25065,1.2507,1.25065,1.25065,4200000.0
2009-01-27 19:17:00,1.2507,1.2509,1.2502,1.2506,31800000.0
2009-01-27 19:18:00,1.2506,1.25155,1.25055,1.2508,56000000.0
2009-01-27 19:19:00,1.25095,1.25165,1.24975,1.24975,56600000.0
2009-01-27 19:20:00,1.24975,1.2504,1.24915,1.24955,57400000.0
2009-01-27 19:21:00,1.2494,1.25105,1.24935,1.251,30000000.0
2009-01-27 19:22:00,1.251,1.2512,1.25075,1.25095,58400000.0
2009-01-27 19:23:00,1.25095,1.25095,1.25085,1.25085,15400000.0
2009-01-27 19:24:00,1.2509,1.2509,1.25085,1.2509,9800000.0
2009-01-27 19:25:00,1.2509,1.2509,1.2503,1.2505,25600000.0
2009-01-27 19:26:00,1.25035,1.2506,1.25035,1.2506,8400000.0
2009-01-27 19:27:00,1.2506,1.2516,1.2504,1.2514,25200000.0
2009-01-27 19:28:00,1.25155,1.2517,1.2502,1.25035,39800000.0
2009-01-27 19:29:00,1.25085,1.25135,1.25035,1.25085,36800000.0
2009-01-27 19:30:00,1.25075,1.2508,1.2504,1.25075,18200000.0
2009-01-27 19:31:00,1.2506,1.25135,1.2506,1.251,12600000.0
2009-01-27 19:32:00,1.25115,1.25135,1.24985,1.24995,37000000.0
2009-01-27 19:33:00,1.2497,1.25095,1.2495,1.25095,34000000.0
2009-01-27 19:34:00,1.25085,1.2514,1.25065,1.25085,29400000.0
2009-01-27 19:35:00,1.2509,1.25125,1.25085,1.25115,19600000.0
2009-01-27 19:36:00,1.25135,1.25135,1.25115,1.25115,5600000.0
2009-01-27 19:37:00,1.25085,1.25085,1.24975,1.25015,21400000.0
2009-01-27 19:38:00,1.25,1.25,1.24925,1.24995,24400000.0
2009-01-27 19:39:00,1.25015,1.2502,1.2499,1.25005,19800000.0
2009-01-27 19:40:00,1.25025,1.25105,1.25025,1.2503,36800000.0
2009-01-27 19:41:00,1.2503,1.2507,1.2503,1.2505,15600000.0
2009-01-27 19:42:00,1.25085,1.25085,1.2502,1.25075,19000000.0
2009-01-27 19:43:00,1.25055,1.25075,1.2505,1.2505,15400000.0
2009-01-27 19:44:00,1.25055,1.25075,1.25035,1.25075,39600000.0
2009-01-27 19:45:00,1.25045,1.25095,1.2504,1.2506,36800000.0
2009-01-27 19:46:00,1.25055,1.25095,1.2498,1.2501,49200000.0
2009-01-27 19:47:00,1.2503,1.2503,1.25,1.2502,11200000.0
2009-01-27 19:48:00,1.25035,1.25035,1.2501,1.2501,7000000.0
2009-01-27 19:49:00,1.2501,1.2504,1.2499,1.2503,34600000.0
2009-01-27 19:50:00,1.25025,1.25145,1.2498,1.2499,49800000.0
2009-01-27 19:51:00,1.2499,1.25,1.2498,1.24985,53000000.0
2009-01-27 19:52:00,1.24985,1.2503,1.24985,1.2503,13200000.0
2009-01-27 19:53:00,1.2503,1.2503,1.25015,1.2503,8400000.0
2009-01-27 19:54:00,1.2504,1.2504,1.2502,1.2504,4200000.0
2009-01-27 19:55:00,1.2503,1.25085,1.2501,1.25085,40800000.0
2009-01-27 19:56:00,1.25075,1.2517,1.25075,1.25155,48200000.0
2009-01-27 19:57:00,1.25175,1.25175,1.24895,1.24985,66100000.0
2009-01-27 19:58:00,1.2499,1.25055,1.2499,1.25005,32200000.0
2009-01-27 19:59:00,1.25015,1.25035,1.2494,1.2494,23800000.0
2009-01-27 20:00:00,1.2493,1.24995,1.24885,1.24985,27600000.0
2009-01-27 20:01:00,1.24985,1.25,1.2497,1.2497,8400000.0
2009-01-27 20:02:00,1.2495,1.25,1.24795,1.24815,65200000.0
2009-01-27 20:03:00,1.24825,1.249,1.24795,1.249,26600000.0
2009-01-27 20:04:00,1.24895,1.2493,1.24895,1.24925,8400000.0
2009-01-27 20:05:00,1.2492,1.2494,1.24915,1.2493,12600000.0
2009-01-27 20:06:00,1.2492,1.25,1.2491,1.24975,26300000.0
2009-01-27 20:07:00,1.24965,1.24965,1.24845,1.24935,93000000.0
2009-01-27 20:08:00,1.24925,1.24965,1.2489,1.24915,34600000.0
2009-01-27 20:09:00,1.24915,1.24915,1.24865,1.2487,15600000.0
2009-01-27 20:10:00,1.24885,1.2499,1.24885,1.2499,21800000.0
2009-01-27 20:11:00,1.2503,1.25035,1.2489,1.2489,21200000.0
2009-01-27 20:12:00,1.2499,1.2508,1.2498,1.2508,32200000.0
2009-01-27 20:13:00,1.25085,1.2513,1.25085,1.2513,15400000.0
2009-01-27 20:14:00,1.25135,1.25195,1.25125,1.25195,50600000.0
2009-01-27 20:15:00,1.25195,1.25195,1.2508,1.25095,48000000.0
2009-01-27 20:16:00,1.25105,1.2513,1.25105,1.25115,18800000.0
2009-01-27 20:17:00,1.251,1.25235,1.2484,1.2503,64300000.0
2009-01-27 20:18:00,1.25015,1.2505,1.2485,1.249,95600000.0
2009-01-27 20:19:00,1.2488,1.2496,1.2479,1.2496,63200000.0
2009-01-27 20:20:00,1.24965,1.24985,1.24955,1.24985,17000000.0
2009-01-27 20:21:00,1.2498,1.24995,1.2497,1.24995,14000000.0
2009-01-27 20:22:00,1.25025,1.25135,1.25025,1.25125,60400000.0
2009-01-27 20:23:00,1.25145,1.25165,1.24925,1.2502,53000000.0
2009-01-27 20:24:00,1.2504,1.25215,1.25025,1.25195,47200000.0
2009-01-27 20:25:00,1.25215,1.25215,1.24925,1.25125,76400000.0
2009-01-27 20:26:00,1.25115,1.25125,1.2508,1.25105,60400000.0
2009-01-27 20:27:00,1.25095,1.25105,1.25035,1.25035,41200000.0
2009-01-27 20:28:00,1.25045,1.2511,1.25005,1.2511,21000000.0
2009-01-27 20:29:00,1.2511,1.2511,1.2503,1.25075,44800000.0
2009-01-27 20:30:00,1.25075,1.25075,1.25055,1.25055,9800000.0
2009-01-27 20:31:00,1.2506,1.25205,1.2506,1.25205,52200000.0
2009-01-27 20:32:00,1.25195,1.25195,1.25105,1.2518,34000000.0
2009-01-27 20:33:00,1.25185,1.25215,1.2507,1.2508,70800000.0
2009-01-27 20:34:00,1.2508,1.25125,1.25065,1.25075,68800000.0
2009-01-27 20:35:00,1.2508,1.2511,1.2502,1.251,46000000.0
2009-01-27 20:36:00,1.2508,1.25115,1.25055,1.25065,21000000.0
2009-01-27 20:37:00,1.25055,1.25075,1.25025,1.25025,8800000.0
2009-01-27 20:38:00,1.2503,1.25125,1.2503,1.25105,21000000.0
2009-01-27 20:39:00,1.25115,1.25115,1.25,1.25065,29800000.0
2009-01-27 20:40:00,1.25065,1.2526,1.25065,1.25165,85800000.0
2009-01-27 20:41:00,1.25185,1.25205,1.2514,1.25195,119000000.0
2009-01-27 20:42:00,1.2519,1.2519,1.2519,1.2519,1400000.0
2009-01-27 20:43:00,1.25195,1.25195,1.25195,1.25195,1400000.0
2009-01-27 20:44:00,1.2521,1.2521,1.2518,1.2518,8800000.0
2009-01-27 20:45:00,1.25155,1.25195,1.25155,1.25195,4200000.0
2009-01-27 20:46:00,1.2521,1.2521,1.2514,1.2514,44200000.0
2009-01-27 20:47:00,1.2514,1.2523,1.2503,1.2503,58400000.0
2009-01-27 20:48:00,1.2503,1.25095,1.25,1.2509,71800000.0
2009-01-27 20:49:00,1.25095,1.25125,1.25035,1.25095,50200000.0
2009-01-27 20:50:00,1.2509,1.25125,1.25055,1.2509,25000000.0
2009-01-27 20:51:00,1.25105,1.25105,1.25105,1.25105,4200000.0
2009-01-27 20:52:00,1.25125,1.2521,1.25115,1.25205,73800000.0
2009-01-27 20:53:00,1.2519,1.2519,1.25055,1.25075,78400000.0
2009-01-27 20:54:00,1.2506,1.2518,1.2506,1.25155,67200000.0
2009-01-27 20:55:00,1.2517,1.25175,1.2514,1.25175,21000000.0
2009-01-27 20:56:00,1.25175,1.25215,1.25135,1.2514,38000000.0
2009-01-27 20:57:00,1.25135,1.2515,1.25035,1.25055,86400000.0
2009-01-27 20:58:00,1.2506,1.25135,1.25055,1.25115,49200000.0
2009-01-27 20:59:00,1.25115,1.25115,1.2507,1.2507,20000000.0
2009-01-27 21:00:00,1.2502,1.25035,1.24885,1.24975,103600000.0
2009-01-27 21:01:00,1.2496,1.2504,1.2487,1.24945,75600000.0
2009-01-27 21:02:00,1.2499,1.25095,1.2495,1.25025,64400000.0
2009-01-27 21:03:00,1.25005,1.25055,1.2479,1.24815,44600000.0
2009-01-27 21:04:00,1.2481,1.2486,1.2481,1.2486,42600000.0
2009-01-27 21:05:00,1.24865,1.2501,1.24865,1.2501,42600000.0
2009-01-27 21:06:00,1.2501,1.2501,1.2491,1.24962,88200000.0
2009-01-27 21:07:00,1.2501,1.2501,1.2501,1.2501,12400000.0
2009-01-27 21:08:00,1.2481,1.2481,1.247,1.2479,60200000.0
2009-01-27 21:09:00,1.2478,1.2481,1.2472,1.2478,60200000.0
2009-01-27 21:10:00,1.2501,1.25105,1.2496,1.25,60200000.0
2009-01-27 21:11:00,1.2509,1.2509,1.2482,1.24995,29800000.0
2009-01-27 21:12:00,1.25,1.25015,1.24995,1.25,18200000.0
2009-01-27 21:13:00,1.2502,1.25125,1.2502,1.25115,29400000.0
2009-01-27 21:14:00,1.25115,1.25115,1.24835,1.2485,28800000.0
2009-01-27 21:15:00,1.2486,1.24995,1.24785,1.24995,74000000.0
2009-01-27 21:16:00,1.25015,1.25015,1.24865,1.24985,98200000.0
2009-01-27 21:17:00,1.24995,1.25015,1.24885,1.24955,72800000.0
2009-01-27 21:18:00,1.24965,1.2503,1.2487,1.24935,46800000.0
2009-01-27 21:19:00,1.2493,1.2496,1.24905,1.24945,23200000.0
2009-01-27 21:20:00,1.24975,1.25115,1.24975,1.25055,51000000.0
2009-01-27 21:21:00,1.25035,1.25045,1.25,1.25035,43200000.0
2009-01-27 21:22:00,1.25035,1.25045,1.24865,1.24915,45800000.0
2009-01-27 21:23:00,1.2496,1.2496,1.24855,1.24955,40800000.0
2009-01-27 21:24:00,1.2494,1.25015,1.24875,1.2488,32600000.0
2009-01-27 21:25:00,1.24865,1.24925,1.24855,1.2492,28000000.0
2009-01-27 21:26:00,1.2485,1.24885,1.2478,1.24865,65400000.0
2009-01-27 21:27:00,1.24835,1.24965,1.24775,1.24895,105000000.0
2009-01-27 21:28:00,1.24865,1.24895,1.24865,1.24865,60000000.0
2009-01-27 21:29:00,1.24865,1.24865,1.2471,1.24785,103000000.0
2009-01-27 21:30:00,1.24815,1.2484,1.24695,1.2484,66500000.0
2009-01-27 21:31:00,1.2484,1.2484,1.2483,1.2484,57600000.0
2009-01-27 21:32:00,1.2484,1.24895,1.2483,1.24895,44000000.0
2009-01-27 21:33:00,1.249,1.249,1.24865,1.24875,14000000.0
2009-01-27 21:34:00,1.2492,1.2492,1.2484,1.2484,25200000.0
2009-01-27 21:35:00,1.2484,1.2496,1.24805,1.24865,80600000.0
2009-01-27 21:36:00,1.24865,1.2499,1.24845,1.24965,45600000.0
2009-01-27 21:37:00,1.24985,1.25005,1.2495,1.24985,33400000.0
2009-01-27 21:38:00,1.2501,1.2502,1.24955,1.2499,51600000.0
2009-01-27 21:39:00,1.2499,1.2499,1.24945,1.24965,40600000.0
2009-01-27 21:40:00,1.2494,1.24955,1.2488,1.2491,37600000.0
2009-01-27 21:41:00,1.2491,1.2498,1.2473,1.24765,31800000.0
2009-01-27 21:42:00,1.2488,1.24955,1.2478,1.24805,54200000.0
2009-01-27 21:43:00,1.24805,1.24825,1.248,1.248,12600000.0
2009-01-27 21:44:00,1.2481,1.2481,1.24805,1.24805,4200000.0
2009-01-27 21:45:00,1.248,1.2488,1.24775,1.2488,15400000.0
2009-01-27 21:46:00,1.24925,1.2505,1.24925,1.2496,32600000.0
2009-01-27 21:47:00,1.2484,1.2487,1.2483,1.2486,15400000.0
2009-01-27 21:48:00,1.24965,1.25005,1.24965,1.25005,15400000.0
2009-01-27 21:49:00,1.24985,1.24985,1.2479,1.24915,39800000.0
2009-01-27 21:50:00,1.24935,1.2503,1.24895,1.24975,53800000.0
2009-01-27 21:51:00,1.24955,1.2501,1.24955,1.2499,14000000.0
2009-01-27 21:52:00,1.2499,1.2499,1.2499,1.2499,7000000.0
2009-01-27 21:53:00,1.24985,1.25005,1.24915,1.24915,46000000.0
2009-01-27 21:54:00,1.24915,1.24915,1.24915,1.24915,1400000.0
2009-01-27 21:55:00,1.24915,1.24955,1.24915,1.24915,13000000.0
2009-01-27 21:56:00,1.24975,1.24975,1.24845,1.24905,17200000.0
2009-01-27 21:57:00,1.2491,1.2491,1.24845,1.24875,23800000.0
2009-01-27 21:58:00,1.2489,1.2492,1.2489,1.2492,12600000.0
2009-01-27 21:59:00,1.2492,1.2493,1.24865,1.2487,30800000.0
2009-01-27 22:00:00,1.2488,1.25,1.2488,1.2497,37800000.0
2009-01-27 22:01:00,1.2498,1.2498,1.2487,1.2487,18600000.0
2009-01-27 22:02:00,1.24835,1.24925,1.24835,1.24905,14400000.0
2009-01-27 22:03:00,1.2488,1.249,1.24875,1.24875,9800000.0
2009-01-27 22:04:00,1.2488,1.2495,1.2488,1.2495,7000000.0
2009-01-27 22:05:00,1.24945,1.24945,1.2488,1.2488,21400000.0
2009-01-27 22:06:00,1.2488,1.24935,1.24855,1.24885,14000000.0
2009-01-27 22:07:00,1.24885,1.2491,1.24885,1.24905,7000000.0
2009-01-27 22:08:00,1.24905,1.24915,1.24785,1.249,12600000.0
2009-01-27 22:09:00,1.249,1.2492,1.2476,1.2476,17600000.0
2009-01-27 22:10:00,1.2487,1.24905,1.2472,1.24735,37800000.0
2009-01-27 22:11:00,1.24735,1.2482,1.24725,1.2474,15600000.0
2009-01-27 22:12:00,1.24735,1.24735,1.24705,1.24725,7000000.0
2009-01-27 22:13:00,1.24735,1.24795,1.24725,1.24765,19600000.0
2009-01-27 22:14:00,1.2478,1.2487,1.2478,1.24865,18600000.0
2009-01-27 22:15:00,1.2493,1.2493,1.2473,1.2473,44600000.0
2009-01-27 22:16:00,1.24725,1.2474,1.24705,1.2474,11200000.0
2009-01-27 22:17:00,1.24745,1.24745,1.24745,1.24745,1400000.0
2009-01-27 22:18:00,1.24765,1.2477,1.24765,1.2477,4400000.0
2009-01-27 22:19:00,1.24815,1.24815,1.24815,1.24815,2800000.0
2009-01-27 22:20:00,1.24805,1.24805,1.2478,1.2478,5800000.0
2009-01-27 22:21:00,1.2478,1.2478,1.2478,1.2478,4400000.0
2009-01-27 22:22:00,1.2481,1.24835,1.2479,1.24795,12600000.0
2009-01-27 22:23:00,1.24795,1.2484,1.24795,1.2484,8400000.0
2009-01-27 22:24:00,1.2483,1.2493,1.2477,1.24905,36400000.0
2009-01-27 22:25:00,1.24905,1.24975,1.2484,1.249,37000000.0
2009-01-27 22:26:00,1.24905,1.24945,1.2479,1.2479,49600000.0
2009-01-27 22:27:00,1.24775,1.24935,1.24775,1.24935,29800000.0
2009-01-27 22:28:00,1.24975,1.2504,1.2496,1.2496,42000000.0
2009-01-27 22:29:00,1.24965,1.24965,1.2471,1.24875,55000000.0
2009-01-27 22:30:00,1.24845,1.24885,1.24685,1.2473,49200000.0
2009-01-27 22:31:00,1.24725,1.24855,1.24655,1.24765,75000000.0
2009-01-27 22:32:00,1.24795,1.24905,1.24795,1.24905,15400000.0
2009-01-27 22:33:00,1.2492,1.2492,1.24855,1.2489,17200000.0
2009-01-27 22:34:00,1.2488,1.2497,1.2475,1.249,34200000.0
2009-01-27 22:35:00,1.249,1.2495,1.24735,1.24935,40200000.0
2009-01-27 22:36:00,1.2489,1.2489,1.2479,1.2486,19600000.0
2009-01-27 22:37:00,1.2495,1.2495,1.2481,1.2489,19600000.0
2009-01-27 22:38:00,1.2489,1.25035,1.2489,1.2498,14400000.0
2009-01-27 22:39:00,1.24995,1.25095,1.24755,1.24895,73200000.0
2009-01-27 22:40:00,1.2494,1.2498,1.24915,1.24915,14400000.0
2009-01-27 22:41:00,1.2493,1.25,1.24895,1.25,20000000.0
2009-01-27 22:42:00,1.24995,1.2501,1.2487,1.2489,54000000.0
2009-01-27 22:43:00,1.24885,1.2489,1.24865,1.2488,11200000.0
2009-01-27 22:44:00,1.249,1.249,1.249,1.249,1400000.0
2009-01-27 22:45:00,1.24905,1.2495,1.249,1.249,14400000.0
2009-01-27 22:46:00,1.2485,1.2485,1.2485,1.2485,1400000.0
2009-01-27 22:47:00,1.2489,1.2495,1.2489,1.2494,13000000.0
2009-01-27 22:48:00,1.24925,1.2494,1.2489,1.24895,14400000.0
2009-01-27 22:49:00,1.2487,1.24885,1.24865,1.24885,4200000.0
2009-01-27 22:50:00,1.24895,1.24895,1.24865,1.24865,4200000.0
2009-01-27 22:51:00,1.24865,1.24895,1.248,1.248,18600000.0
2009-01-27 22:52:00,1.2481,1.2483,1.248,1.2481,7000000.0
2009-01-27 22:53:00,1.2482,1.2482,1.2482,1.2482,4200000.0
2009-01-27 22:54:00,1.2481,1.2481,1.2481,1.2481,1400000.0
2009-01-27 22:55:00,1.2468,1.2474,1.2463,1.2474,18200000.0
2009-01-27 22:56:00,1.248,1.2485,1.248,1.2483,18200000.0
2009-01-27 22:57:00,1.24785,1.2493,1.24785,1.24915,40200000.0
2009-01-27 22:58:00,1.2493,1.24995,1.24915,1.2493,32800000.0
2009-01-27 22:59:00,1.2491,1.24915,1.2486,1.24915,17200000.0
2009-01-27 23:00:00,1.24915,1.2493,1.249,1.24915,11200000.0
2009-01-27 23:01:00,1.2493,1.2503,1.2493,1.25005,28400000.0
2009-01-27 23:02:00,1.25,1.25005,1.24945,1.25005,22000000.0
2009-01-27 23:03:00,1.2495,1.25035,1.24945,1.2499,8000000.0
2009-01-27 23:04:00,1.24975,1.24975,1.24955,1.24955,4600000.0
2009-01-27 23:05:00,1.24965,1.2501,1.2496,1.2496,5600000.0
2009-01-27 23:06:00,1.24975,1.24975,1.24975,1.24975,1400000.0
2009-01-27 23:07:00,1.2496,1.2496,1.24955,1.24955,4200000.0
2009-01-27 23:08:00,1.2497,1.2499,1.2497,1.2499,12600000.0
2009-01-27 23:09:00,1.2496,1.2499,1.24955,1.2499,6000000.0
2009-01-27 23:10:00,1.2496,1.2497,1.24885,1.24965,19000000.0
2009-01-27 23:11:00,1.248,1.248,1.2478,1.2478,13400000.0
2009-01-27 23:12:00,1.2501,1.2501,1.24935,1.2497,13400000.0
2009-01-27 23:13:00,1.2499,1.2505,1.2499,1.2504,14400000.0
2009-01-27 23:14:00,1.25025,1.2506,1.25,1.25,30600000.0
2009-01-27 23:15:00,1.24995,1.2506,1.2497,1.2497,44200000.0
2009-01-27 23:16:00,1.24995,1.2505,1.2499,1.25005,19600000.0
2009-01-27 23:17:00,1.25025,1.2505,1.24985,1.25005,26000000.0
2009-01-27 23:18:00,1.24995,1.24995,1.2493,1.24945,25400000.0
2009-01-27 23:19:00,1.24945,1.24945,1.24915,1.24915,7000000.0
2009-01-27 23:20:00,1.24875,1.2495,1.24875,1.2495,6600000.0
2009-01-27 23:21:00,1.24965,1.24965,1.24965,1.24965,1400000.0
2009-01-27 23:22:00,1.24965,1.2504,1.2488,1.2488,40000000.0
2009-01-27 23:23:00,1.24875,1.249,1.24815,1.249,15400000.0
2009-01-27 23:24:00,1.24935,1.2495,1.2493,1.2493,10200000.0
2009-01-27 23:25:00,1.24885,1.24885,1.2481,1.24865,27800000.0
2009-01-27 23:26:00,1.24855,1.24975,1.2477,1.2492,58800000.0
2009-01-27 23:27:00,1.249,1.25205,1.24865,1.24945,84400000.0
2009-01-27 23:28:00,1.2489,1.25185,1.2488,1.25185,59200000.0
2009-01-27 23:29:00,1.2516,1.2516,1.2491,1.24975,31000000.0
2009-01-27 23:30:00,1.2497,1.24975,1.2497,1.24975,2800000.0
2009-01-27 23:31:00,1.24975,1.2499,1.24865,1.249,31000000.0
2009-01-27 23:32:00,1.249,1.24915,1.24895,1.24905,21000000.0
2009-01-27 23:33:00,1.24935,1.2495,1.24855,1.24915,73000000.0
2009-01-27 23:34:00,1.24955,1.24955,1.24865,1.24935,29800000.0
2009-01-27 23:35:00,1.24945,1.2499,1.24925,1.2499,24600000.0
2009-01-27 23:36:00,1.2498,1.2498,1.24815,1.24875,56000000.0
2009-01-27 23:37:00,1.24875,1.2498,1.24755,1.24755,29800000.0
2009-01-27 23:38:00,1.24765,1.24915,1.2476,1.24795,131800000.0
2009-01-27 23:39:00,1.24795,1.24815,1.2479,1.248,80600000.0
2009-01-27 23:40:00,1.248,1.24825,1.248,1.2481,10000000.0
2009-01-27 23:41:00,1.248,1.248,1.2473,1.24755,25600000.0
2009-01-27 23:42:00,1.2475,1.2475,1.24745,1.2475,11400000.0
2009-01-27 23:43:00,1.2483,1.24835,1.24825,1.24835,10600000.0
2009-01-27 23:44:00,1.2484,1.2488,1.24835,1.2486,36200000.0
2009-01-27 23:45:00,1.2486,1.2489,1.2471,1.24785,106200000.0
2009-01-27 23:46:00,1.2478,1.248,1.24775,1.24795,14400000.0
2009-01-27 23:47:00,1.248,1.248,1.248,1.248,1400000.0
2009-01-27 23:48:00,1.24805,1.24845,1.24805,1.24845,2800000.0
2009-01-27 23:49:00,1.2527,1.2531,1.2525,1.2531,2800000.0
2009-01-27 23:50:00,1.24804,1.24804,1.24766,1.24766,2800000.0
2009-01-27 23:51:00,1.2485,1.24905,1.2479,1.2484,36200000.0
2009-01-27 23:52:00,1.2484,1.2487,1.24705,1.24765,28200000.0
2009-01-27 23:53:00,1.2474,1.24765,1.247,1.2475,9800000.0
2009-01-27 23:54:00,1.2476,1.2476,1.24695,1.24705,19800000.0
2009-01-27 23:55:00,1.2471,1.24785,1.2466,1.24785,26800000.0
2009-01-27 23:56:00,1.2477,1.24855,1.2472,1.2474,49800000.0
2009-01-27 23:57:00,1.24755,1.24815,1.2473,1.24815,15600000.0
2009-01-27 23:58:00,1.2479,1.24925,1.24765,1.2479,39200000.0
2009-01-27 23:59:00,1.24845,1.2494,1.2459,1.2487,33400000.0
2009-01-28 00:00:00,1.24885,1.2489,1.24705,1.24705,8000000.0
2009-01-28 00:01:00,1.2466,1.2467,1.24605,1.2467,16400000.0
2009-01-28 00:02:00,1.24665,1.2475,1.24665,1.24705,7000000.0
2009-01-28 00:03:00,1.247,1.2475,1.2469,1.2475,10000000.0
2009-01-28 00:04:00,1.24745,1.2479,1.24725,1.2479,8400000.0
2009-01-28 00:05:00,1.24785,1.2484,1.24785,1.2484,11200000.0
2009-01-28 00:06:00,1.24815,1.2485,1.24815,1.2485,7000000.0
2009-01-28 00:07:00,1.2543,1.2547,1.2531,1.2532,5600000.0
2009-01-28 00:08:00,1.24855,1.2487,1.2485,1.24865,5600000.0
2009-01-28 00:09:00,1.2487,1.2487,1.24855,1.2486,7000000.0
2009-01-28 00:10:00,1.24865,1.24865,1.24865,1.24865,2800000.0
2009-01-28 00:11:00,1.24865,1.24865,1.2486,1.2486,2800000.0
2009-01-28 00:12:00,1.2486,1.249,1.2486,1.249,12600000.0
2009-01-28 00:13:00,1.24885,1.2493,1.24875,1.24875,14200000.0
2009-01-28 00:14:00,1.2491,1.24965,1.2491,1.24965,7000000.0
2009-01-28 00:15:00,1.2494,1.25025,1.2488,1.2492,75200000.0
2009-01-28 00:16:00,1.24855,1.2492,1.24675,1.2478,47000000.0
2009-01-28 00:17:00,1.24735,1.24875,1.24735,1.24785,17200000.0
2009-01-28 00:18:00,1.24785,1.24875,1.24655,1.24755,28600000.0
2009-01-28 00:19:00,1.2476,1.2497,1.2476,1.2497,45000000.0
2009-01-28 00:20:00,1.24955,1.25035,1.24955,1.25035,32600000.0
2009-01-28 00:21:00,1.2505,1.2509,1.2494,1.2504,40600000.0
2009-01-28 00:22:00,1.25025,1.2509,1.25015,1.2505,59200000.0
2009-01-28 00:23:00,1.2506,1.2528,1.2506,1.2521,66400000.0
2009-01-28 00:24:00,1.252,1.2522,1.2505,1.25105,66400000.0
2009-01-28 00:25:00,1.25105,1.2522,1.25105,1.2522,34600000.0
2009-01-28 00:26:00,1.2522,1.25285,1.2522,1.2524,12600000.0
2009-01-28 00:27:00,1.2524,1.25245,1.25175,1.25245,11600000.0
2009-01-28 00:28:00,1.25255,1.25265,1.25255,1.25255,7000000.0
2009-01-28 00:29:00,1.25255,1.25255,1.25165,1.2518,47800000.0
2009-01-28 00:30:00,1.2518,1.2518,1.2518,1.2518,2800000.0
2009-01-28 00:31:00,1.2518,1.2519,1.25175,1.2519,7000000.0
2009-01-28 00:32:00,1.25225,1.25255,1.2514,1.25185,26800000.0
2009-01-28 00:33:00,1.25195,1.25275,1.25195,1.25275,47000000.0
2009-01-28 00:34:00,1.25275,1.25315,1.2513,1.2519,72000000.0
2009-01-28 00:35:00,1.2519,1.2528,1.2516,1.2525,93000000.0
2009-01-28 00:36:00,1.2526,1.2539,1.25235,1.25385,63600000.0
2009-01-28 00:37:00,1.25395,1.25405,1.2524,1.2532,68400000.0
2009-01-28 00:38:00,1.2531,1.25335,1.25245,1.2528,59000000.0
2009-01-28 00:39:00,1.25305,1.25425,1.25275,1.25405,56000000.0
2009-01-28 00:40:00,1.25405,1.25445,1.2536,1.2536,98000000.0
2009-01-28 00:41:00,1.25385,1.25425,1.2514,1.254,69000000.0
2009-01-28 00:42:00,1.254,1.25435,1.25225,1.2528,86400000.0
2009-01-28 00:43:00,1.2528,1.254,1.2528,1.2538,40000000.0
2009-01-28 00:44:00,1.25415,1.2571,1.25395,1.2553,90800000.0
2009-01-28 00:45:00,1.2553,1.25615,1.25465,1.25615,45000000.0
2009-01-28 00:46:00,1.25655,1.25735,1.25495,1.25495,86600000.0
2009-01-28 00:47:00,1.2551,1.2563,1.25445,1.2549,70800000.0
2009-01-28 00:48:00,1.25515,1.2555,1.25265,1.2535,50200000.0
2009-01-28 00:49:00,1.2537,1.2543,1.2533,1.2538,43000000.0
2009-01-28 00:50:00,1.2537,1.2537,1.25295,1.25295,2800000.0
2009-01-28 00:51:00,1.2528,1.2528,1.2523,1.25235,7200000.0
2009-01-28 00:52:00,1.2521,1.25365,1.2521,1.25365,36800000.0
2009-01-28 00:53:00,1.25365,1.2541,1.25265,1.2528,25600000.0
2009-01-28 00:54:00,1.2529,1.25365,1.2526,1.25275,41000000.0
2009-01-28 00:55:00,1.253,1.2543,1.253,1.2543,14000000.0
2009-01-28 00:56:00,1.25475,1.2562,1.2543,1.2554,42400000.0
2009-01-28 00:57:00,1.25455,1.25465,1.2538,1.25465,57800000.0
2009-01-28 00:58:00,1.25445,1.25465,1.25445,1.25465,12600000.0
2009-01-28 00:59:00,1.25465,1.256,1.2543,1.2558,50800000.0
2009-01-28 01:00:00,1.25565,1.2578,1.25465,1.2562,82200000.0
2009-01-28 01:01:00,1.2562,1.25805,1.2561,1.25805,46400000.0
2009-01-28 01:02:00,1.2581,1.2587,1.2579,1.2583,75600000.0
2009-01-28 01:03:00,1.2583,1.2583,1.2563,1.2565,21200000.0
2009-01-28 01:04:00,1.25655,1.25695,1.2565,1.2567,28600000.0
2009-01-28 01:05:00,1.2567,1.2567,1.2567,1.2567,5000000.0
2009-01-28 01:06:00,1.2567,1.2567,1.2543,1.2551,32000000.0
2009-01-28 01:07:00,1.2551,1.25525,1.2551,1.2551,14000000.0
2009-01-28 01:08:00,1.2551,1.2551,1.2551,1.2551,4000000.0
2009-01-28 01:09:00,1.2551,1.2551,1.2551,1.2551,8000000.0
2009-01-28 01:10:00,1.2551,1.2551,1.2551,1.2551,19000000.0
2009-01-28 01:11:00,1.2551,1.2551,1.2538,1.2539,38000000.0
2009-01-28 01:12:00,1.2539,1.2551,1.2539,1.2548,51600000.0
2009-01-28 01:13:00,1.2548,1.2552,1.25475,1.2552,18800000.0
2009-01-28 01:14:00,1.2552,1.2552,1.2552,1.2552,14400000.0
2009-01-28 01:15:00,1.2552,1.2552,1.2552,1.2552,3000000.0
2009-01-28 01:16:00,1.2552,1.25545,1.2535,1.2554,22900000.0
2009-01-28 01:17:00,1.2554,1.2554,1.2554,1.2554,3000000.0
2009-01-28 01:18:00,1.2554,1.2554,1.2554,1.2554,15000000.0
2009-01-28 01:19:00,1.2554,1.2554,1.2554,1.2554,19000000.0
2009-01-28 01:20:00,1.2554,1.2554,1.2532,1.2554,20400000.0
2009-01-28 01:21:00,1.2554,1.2554,1.25265,1.2532,23800000.0
2009-01-28 01:22:00,1.25325,1.25385,1.2529,1.2531,67000000.0
2009-01-28 01:23:00,1.2531,1.2531,1.2531,1.2531,17000000.0
2009-01-28 01:24:00,1.2531,1.2531,1.2531,1.2531,10000000.0
2009-01-28 01:25:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2009-01-28 01:26:00,1.25245,1.2531,1.25245,1.2531,4600000.0
2009-01-28 01:27:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2009-01-28 01:28:00,1.2531,1.25355,1.2531,1.2532,20400000.0
2009-01-28 01:29:00,1.2532,1.25375,1.2531,1.2535,20200000.0
2009-01-28 01:30:00,1.2535,1.2535,1.2535,1.2535,9000000.0
2009-01-28 01:31:00,1.2535,1.2535,1.25195,1.2526,13900000.0
2009-01-28 01:32:00,1.2524,1.2524,1.2524,1.2524,7000000.0
2009-01-28 01:33:00,1.2524,1.25245,1.2524,1.25245,2400000.0
2009-01-28 01:34:00,1.25255,1.25285,1.25255,1.25285,7000000.0
2009-01-28 01:35:00,1.2527,1.253,1.2527,1.2528,12200000.0
2009-01-28 01:36:00,1.2528,1.25445,1.2528,1.2542,47900000.0
2009-01-28 01:37:00,1.2541,1.2548,1.2541,1.2545,45400000.0
2009-01-28 01:38:00,1.25455,1.25485,1.2544,1.2548,39000000.0
2009-01-28 01:39:00,1.255,1.255,1.2549,1.2549,14400000.0
2009-01-28 01:40:00,1.2549,1.2551,1.2549,1.2551,11800000.0
2009-01-28 01:41:00,1.2551,1.2564,1.2551,1.2559,19800000.0
2009-01-28 01:42:00,1.25615,1.25615,1.2558,1.2558,20000000.0
2009-01-28 01:43:00,1.2558,1.25685,1.2558,1.2566,34000000.0
2009-01-28 01:44:00,1.2566,1.25735,1.2566,1.2572,67000000.0
2009-01-28 01:45:00,1.2573,1.2573,1.25515,1.2561,53400000.0
2009-01-28 01:46:00,1.256,1.25625,1.256,1.2562,37400000.0
2009-01-28 01:47:00,1.2562,1.2563,1.2561,1.2563,20000000.0
2009-01-28 01:48:00,1.2563,1.2563,1.2563,1.2563,5000000.0
2009-01-28 01:49:00,1.2563,1.2563,1.2562,1.2563,17800000.0
2009-01-28 01:50:00,1.2563,1.2563,1.2552,1.2563,31200000.0
2009-01-28 01:51:00,1.2563,1.2563,1.2563,1.2563,2000000.0
2009-01-28 01:52:00,1.2563,1.2563,1.2563,1.2563,4000000.0
2009-01-28 01:53:00,1.2563,1.25735,1.2563,1.2569,47400000.0
2009-01-28 01:54:00,1.2569,1.2569,1.2568,1.2569,28200000.0
2009-01-28 01:55:00,1.25695,1.257,1.25695,1.257,5600000.0
2009-01-28 01:56:00,1.257,1.2571,1.2569,1.2571,13600000.0
2009-01-28 01:57:00,1.2571,1.2575,1.2571,1.2575,3000000.0
2009-01-28 01:58:00,1.2575,1.2575,1.25652,1.2575,20400000.0
2009-01-28 01:59:00,1.2575,1.2575,1.2575,1.2575,7000000.0
2009-01-28 02:00:00,1.2575,1.2575,1.2575,1.2575,12000000.0
2009-01-28 02:01:00,1.25715,1.25765,1.25715,1.25765,6600000.0
2009-01-28 02:02:00,1.2574,1.2579,1.2574,1.25785,60800000.0
2009-01-28 02:03:00,1.2578,1.2579,1.2578,1.2579,49000000.0
2009-01-28 02:04:00,1.2579,1.2579,1.25655,1.2566,30500000.0
2009-01-28 02:05:00,1.2566,1.2566,1.2566,1.2566,26000000.0
2009-01-28 02:06:00,1.2566,1.25685,1.2565,1.25675,20800000.0
2009-01-28 02:07:00,1.25685,1.2575,1.2565,1.2574,52000000.0
2009-01-28 02:08:00,1.2574,1.2575,1.2574,1.2575,43000000.0
2009-01-28 02:09:00,1.2575,1.25775,1.2575,1.2576,29200000.0
2009-01-28 02:10:00,1.2576,1.2576,1.2576,1.2576,29000000.0
2009-01-28 02:11:00,1.2576,1.25775,1.2575,1.2576,51400000.0
2009-01-28 02:12:00,1.2576,1.2585,1.2576,1.2579,30600000.0
2009-01-28 02:13:00,1.2579,1.25845,1.2579,1.2583,28600000.0
2009-01-28 02:14:00,1.2583,1.2583,1.2583,1.2583,15000000.0
2009-01-28 02:15:00,1.2583,1.2583,1.2583,1.2583,7000000.0
2009-01-28 02:16:00,1.2583,1.2591,1.2582,1.2584,35600000.0
2009-01-28 02:17:00,1.2584,1.2584,1.2583,1.2584,30000000.0
2009-01-28 02:18:00,1.2584,1.2584,1.2584,1.2584,41000000.0
2009-01-28 02:19:00,1.2584,1.2584,1.2565,1.2584,15400000.0
2009-01-28 02:20:00,1.2584,1.2584,1.2584,1.2584,18000000.0
2009-01-28 02:21:00,1.2584,1.2584,1.2583,1.2584,19000000.0
2009-01-28 02:22:00,1.2584,1.2584,1.2584,1.2584,9000000.0
2009-01-28 02:23:00,1.2584,1.2584,1.2584,1.2584,15000000.0
2009-01-28 02:24:00,1.2584,1.2584,1.2584,1.2584,12000000.0
2009-01-28 02:25:00,1.2584,1.2584,1.2562,1.2562,29900000.0
2009-01-28 02:26:00,1.2562,1.2571,1.2562,1.2571,25000000.0
2009-01-28 02:27:00,1.2571,1.25715,1.257,1.257,26400000.0
2009-01-28 02:28:00,1.2571,1.2574,1.2571,1.2574,29200000.0
2009-01-28 02:29:00,1.2574,1.2575,1.2574,1.2575,24800000.0
2009-01-28 02:30:00,1.2575,1.25835,1.2575,1.258,48200000.0
2009-01-28 02:31:00,1.258,1.258,1.258,1.258,32000000.0
2009-01-28 02:32:00,1.258,1.258,1.2553,1.2561,49600000.0
2009-01-28 02:33:00,1.25615,1.2581,1.256,1.2581,81400000.0
2009-01-28 02:34:00,1.2581,1.2588,1.2581,1.2588,35000000.0
2009-01-28 02:35:00,1.2588,1.2595,1.2588,1.2595,19200000.0
2009-01-28 02:36:00,1.2595,1.2595,1.2594,1.2595,32000000.0
2009-01-28 02:37:00,1.2595,1.2595,1.2595,1.2595,49000000.0
2009-01-28 02:38:00,1.2595,1.2595,1.2595,1.2595,29000000.0
2009-01-28 02:39:00,1.2595,1.2595,1.25665,1.2574,45500000.0
2009-01-28 02:40:00,1.2581,1.2582,1.2581,1.2582,11600000.0
2009-01-28 02:41:00,1.2583,1.25895,1.2583,1.2588,20000000.0
2009-01-28 02:42:00,1.2588,1.2588,1.2588,1.2588,19000000.0
2009-01-28 02:43:00,1.2588,1.2588,1.2588,1.2588,12000000.0
2009-01-28 02:44:00,1.2588,1.2588,1.2588,1.2588,3000000.0
2009-01-28 02:45:00,1.2588,1.2588,1.2588,1.2588,11000000.0
2009-01-28 02:46:00,1.2588,1.2588,1.2567,1.2567,27500000.0
2009-01-28 02:47:00,1.2568,1.259,1.2568,1.25845,52400000.0
2009-01-28 02:48:00,1.2584,1.2594,1.2584,1.2587,27800000.0
2009-01-28 02:49:00,1.2587,1.2587,1.25798,1.25798,17000000.0
2009-01-28 02:50:00,1.2587,1.2587,1.2557,1.25605,35400000.0
2009-01-28 02:51:00,1.25595,1.2569,1.2558,1.2569,24400000.0
2009-01-28 02:52:00,1.2569,1.2569,1.25515,1.2556,33800000.0
2009-01-28 02:53:00,1.25555,1.2565,1.25535,1.2563,50000000.0
2009-01-28 02:54:00,1.2563,1.2563,1.2553,1.2562,44000000.0
2009-01-28 02:55:00,1.256,1.256,1.2553,1.2557,29000000.0
2009-01-28 02:56:00,1.2557,1.25635,1.2556,1.25575,26200000.0
2009-01-28 02:57:00,1.2562,1.2562,1.2562,1.2562,15000000.0
2009-01-28 02:58:00,1.2562,1.2562,1.2562,1.2562,7000000.0
2009-01-28 02:59:00,1.2562,1.2563,1.2561,1.2563,19800000.0
2009-01-28 03:00:00,1.2563,1.2563,1.2563,1.2563,10000000.0
2009-01-28 03:01:00,1.2563,1.2563,1.2563,1.2563,12000000.0
2009-01-28 03:02:00,1.2563,1.2563,1.2563,1.2563,11000000.0
2009-01-28 03:03:00,1.2563,1.2563,1.2563,1.2563,11600000.0
2009-01-28 03:04:00,1.2563,1.25685,1.2563,1.2567,14400000.0
2009-01-28 03:05:00,1.2567,1.2567,1.2565,1.2565,13600000.0
2009-01-28 03:06:00,1.2565,1.2565,1.2557,1.2565,29000000.0
2009-01-28 03:07:00,1.2565,1.2565,1.25562,1.256,15000000.0
2009-01-28 03:08:00,1.2565,1.2565,1.2553,1.2558,7000000.0
2009-01-28 03:09:00,1.2565,1.2565,1.2554,1.2561,27200000.0
2009-01-28 03:10:00,1.2561,1.2569,1.256,1.2568,35200000.0
2009-01-28 03:11:00,1.2568,1.25735,1.25465,1.25465,25800000.0
2009-01-28 03:12:00,1.2548,1.2558,1.2546,1.2555,29600000.0
2009-01-28 03:13:00,1.2555,1.2555,1.2555,1.2555,21000000.0
2009-01-28 03:14:00,1.2555,1.2555,1.2554,1.2555,10600000.0
2009-01-28 03:15:00,1.2555,1.2559,1.2555,1.2558,19200000.0
2009-01-28 03:16:00,1.2558,1.2558,1.2558,1.2558,22000000.0
2009-01-28 03:17:00,1.2558,1.2558,1.2558,1.2558,7000000.0
2009-01-28 03:18:00,1.2558,1.2558,1.2557,1.2558,16600000.0
2009-01-28 03:19:00,1.2558,1.2558,1.2558,1.2558,9000000.0
2009-01-28 03:20:00,1.2558,1.25625,1.2558,1.2561,26400000.0
2009-01-28 03:21:00,1.2561,1.2561,1.2561,1.2561,7000000.0
2009-01-28 03:22:00,1.2561,1.2561,1.25535,1.2561,11000000.0
2009-01-28 03:23:00,1.2557,1.2561,1.2556,1.25595,18400000.0
2009-01-28 03:24:00,1.25615,1.25625,1.2558,1.25625,24800000.0
2009-01-28 03:25:00,1.25625,1.25635,1.25615,1.25635,12600000.0
2009-01-28 03:26:00,1.2562,1.2562,1.2542,1.2561,16200000.0
2009-01-28 03:27:00,1.2557,1.2557,1.2555,1.2556,20400000.0
2009-01-28 03:28:00,1.2556,1.25575,1.25515,1.25515,14000000.0
2009-01-28 03:29:00,1.2551,1.2559,1.2544,1.25575,36800000.0
2009-01-28 03:30:00,1.25575,1.2559,1.25505,1.25515,30600000.0
2009-01-28 03:31:00,1.2552,1.25555,1.255,1.25555,11200000.0
2009-01-28 03:32:00,1.25555,1.2565,1.2549,1.2549,24000000.0
2009-01-28 03:33:00,1.255,1.2561,1.25385,1.255,25000000.0
2009-01-28 03:34:00,1.25515,1.25515,1.25405,1.25465,67200000.0
2009-01-28 03:35:00,1.25455,1.25455,1.25375,1.25425,69800000.0
2009-01-28 03:36:00,1.2547,1.2555,1.2542,1.2554,29800000.0
2009-01-28 03:37:00,1.25545,1.2556,1.2539,1.25405,26800000.0
2009-01-28 03:38:00,1.25405,1.2547,1.2534,1.2539,54000000.0
2009-01-28 03:39:00,1.254,1.2553,1.25395,1.25485,33600000.0
2009-01-28 03:40:00,1.2547,1.25485,1.2545,1.25475,14000000.0
2009-01-28 03:41:00,1.2549,1.2549,1.2535,1.2536,8400000.0
2009-01-28 03:42:00,1.25505,1.2553,1.25505,1.2553,8400000.0
2009-01-28 03:43:00,1.2553,1.2555,1.2553,1.2555,8400000.0
2009-01-28 03:44:00,1.2553,1.2555,1.2545,1.2545,18200000.0
2009-01-28 03:45:00,1.2546,1.2546,1.25425,1.25425,23800000.0
2009-01-28 03:46:00,1.2541,1.2551,1.25385,1.2551,28000000.0
2009-01-28 03:47:00,1.25505,1.25505,1.2539,1.2542,21200000.0
2009-01-28 03:48:00,1.2543,1.2546,1.2542,1.25445,21000000.0
2009-01-28 03:49:00,1.2545,1.2547,1.2541,1.2541,11200000.0
2009-01-28 03:50:00,1.25425,1.2544,1.25405,1.25405,21000000.0
2009-01-28 03:51:00,1.25405,1.2545,1.25405,1.2545,14800000.0
2009-01-28 03:52:00,1.2545,1.25475,1.25395,1.25445,25200000.0
2009-01-28 03:53:00,1.25445,1.25505,1.2541,1.25425,49800000.0
2009-01-28 03:54:00,1.2543,1.2543,1.2543,1.2543,1400000.0
2009-01-28 03:55:00,1.25425,1.25535,1.2541,1.25415,18600000.0
2009-01-28 03:56:00,1.2542,1.2542,1.2537,1.2538,21400000.0
2009-01-28 03:57:00,1.2538,1.25475,1.2518,1.2543,48800000.0
2009-01-28 03:58:00,1.25435,1.25435,1.25395,1.2542,17600000.0
2009-01-28 03:59:00,1.2543,1.25535,1.2535,1.2551,37600000.0
2009-01-28 04:00:00,1.25495,1.25545,1.25445,1.25495,60400000.0
2009-01-28 04:01:00,1.25505,1.25515,1.25315,1.25315,45800000.0
2009-01-28 04:02:00,1.25315,1.25405,1.2523,1.2534,81000000.0
2009-01-28 04:03:00,1.25395,1.25565,1.25395,1.2554,31800000.0
2009-01-28 04:04:00,1.2556,1.2558,1.2554,1.2554,7000000.0
2009-01-28 04:05:00,1.255,1.2557,1.2546,1.2552,56000000.0
2009-01-28 04:06:00,1.2554,1.2554,1.2529,1.2535,90000000.0
2009-01-28 04:07:00,1.2542,1.2552,1.25405,1.25515,49600000.0
2009-01-28 04:08:00,1.2552,1.25545,1.25425,1.2553,34000000.0
2009-01-28 04:09:00,1.2552,1.25705,1.25365,1.25635,48000000.0
2009-01-28 04:10:00,1.25635,1.25695,1.25475,1.25495,71200000.0
2009-01-28 04:11:00,1.2545,1.255,1.2528,1.25375,75000000.0
2009-01-28 04:12:00,1.2544,1.2544,1.2536,1.2543,26800000.0
2009-01-28 04:13:00,1.2541,1.25445,1.2526,1.2526,102800000.0
2009-01-28 04:14:00,1.2526,1.25615,1.2523,1.25465,86800000.0
2009-01-28 04:15:00,1.25435,1.25465,1.25225,1.25225,75800000.0
2009-01-28 04:16:00,1.2523,1.25425,1.2523,1.2532,35800000.0
2009-01-28 04:17:00,1.2533,1.25505,1.2533,1.254,47400000.0
2009-01-28 04:18:00,1.2538,1.25425,1.25355,1.2541,14600000.0
2009-01-28 04:19:00,1.2541,1.2541,1.2541,1.2541,4200000.0
2009-01-28 04:20:00,1.2542,1.2542,1.25385,1.25385,7200000.0
2009-01-28 04:21:00,1.2542,1.2544,1.25385,1.25385,27000000.0
2009-01-28 04:22:00,1.25395,1.2545,1.25385,1.2545,12600000.0
2009-01-28 04:23:00,1.25425,1.25495,1.2539,1.25495,26800000.0
2009-01-28 04:24:00,1.25505,1.2562,1.25505,1.2552,50400000.0
2009-01-28 04:25:00,1.2554,1.2569,1.25525,1.2569,65400000.0
2009-01-28 04:26:00,1.2568,1.2577,1.2568,1.2574,63800000.0
2009-01-28 04:27:00,1.25745,1.258,1.25665,1.25665,48000000.0
2009-01-28 04:28:00,1.2568,1.2572,1.25655,1.25695,18600000.0
2009-01-28 04:29:00,1.25705,1.25795,1.25565,1.256,91200000.0
2009-01-28 04:30:00,1.25575,1.25625,1.2557,1.2558,31400000.0
2009-01-28 04:31:00,1.25575,1.25805,1.25575,1.25805,44000000.0
2009-01-28 04:32:00,1.2581,1.25875,1.25665,1.25675,130400000.0
2009-01-28 04:33:00,1.25675,1.2571,1.2558,1.2564,160800000.0
2009-01-28 04:34:00,1.2564,1.25695,1.2545,1.2568,65800000.0
2009-01-28 04:35:00,1.25675,1.25725,1.25525,1.2565,75200000.0
2009-01-28 04:36:00,1.25665,1.25695,1.2557,1.25575,63600000.0
2009-01-28 04:37:00,1.2555,1.25555,1.2546,1.25555,32000000.0
2009-01-28 04:38:00,1.2555,1.25555,1.25495,1.25495,86000000.0
2009-01-28 04:39:00,1.25505,1.25555,1.2543,1.25485,59400000.0
2009-01-28 04:40:00,1.2548,1.25695,1.2543,1.25605,42400000.0
2009-01-28 04:41:00,1.2559,1.2559,1.2538,1.25395,24600000.0
2009-01-28 04:42:00,1.2539,1.25465,1.25345,1.25345,25600000.0
2009-01-28 04:43:00,1.2534,1.25345,1.25265,1.25265,45600000.0
2009-01-28 04:44:00,1.25285,1.25415,1.25255,1.25275,63400000.0
2009-01-28 04:45:00,1.2527,1.2547,1.2524,1.2546,64800000.0
2009-01-28 04:46:00,1.25455,1.25565,1.2542,1.2542,63000000.0
2009-01-28 04:47:00,1.2547,1.25645,1.2547,1.25585,36400000.0
2009-01-28 04:48:00,1.25555,1.2565,1.25385,1.25395,55400000.0
2009-01-28 04:49:00,1.25395,1.25445,1.25395,1.2543,15800000.0
2009-01-28 04:50:00,1.254,1.2544,1.254,1.2544,8000000.0
2009-01-28 04:51:00,1.25405,1.2542,1.2538,1.25415,25400000.0
2009-01-28 04:52:00,1.25405,1.25405,1.2532,1.25365,33400000.0
2009-01-28 04:53:00,1.2539,1.25395,1.25295,1.25295,43000000.0
2009-01-28 04:54:00,1.25285,1.2544,1.25255,1.2543,37800000.0
2009-01-28 04:55:00,1.2544,1.2545,1.25335,1.25345,30800000.0
2009-01-28 04:56:00,1.25345,1.25365,1.25345,1.25365,13200000.0
2009-01-28 04:57:00,1.2537,1.25465,1.2537,1.25445,17400000.0
2009-01-28 04:58:00,1.25445,1.25475,1.25445,1.2547,32200000.0
2009-01-28 04:59:00,1.25425,1.2544,1.25425,1.25425,9800000.0
2009-01-28 05:00:00,1.25405,1.25415,1.2537,1.25415,12200000.0
2009-01-28 05:01:00,1.255,1.2557,1.25485,1.2556,27200000.0
2009-01-28 05:02:00,1.2556,1.2558,1.25505,1.25515,58800000.0
2009-01-28 05:03:00,1.25515,1.25515,1.2548,1.2551,31400000.0
2009-01-28 05:04:00,1.2551,1.2555,1.255,1.2553,34800000.0
2009-01-28 05:05:00,1.2554,1.2554,1.25485,1.2551,75000000.0
2009-01-28 05:06:00,1.2552,1.25565,1.2548,1.2548,43200000.0
2009-01-28 05:07:00,1.25475,1.2559,1.25465,1.25525,65800000.0
2009-01-28 05:08:00,1.25525,1.2564,1.25515,1.2562,25400000.0
2009-01-28 05:09:00,1.25615,1.2562,1.25615,1.2562,4200000.0
2009-01-28 05:10:00,1.2565,1.2569,1.2565,1.2568,21200000.0
2009-01-28 05:11:00,1.25675,1.25685,1.25645,1.25685,12800000.0
2009-01-28 05:12:00,1.25685,1.257,1.25575,1.25655,24800000.0
2009-01-28 05:13:00,1.2566,1.2569,1.2566,1.2569,7200000.0
2009-01-28 05:14:00,1.25685,1.25705,1.2564,1.25685,46800000.0
2009-01-28 05:15:00,1.25695,1.2575,1.25635,1.25635,53800000.0
2009-01-28 05:16:00,1.25635,1.2567,1.25635,1.2567,17000000.0
2009-01-28 05:17:00,1.25655,1.25655,1.2555,1.25575,49200000.0
2009-01-28 05:18:00,1.2561,1.2562,1.25575,1.2561,54600000.0
2009-01-28 05:19:00,1.2561,1.2564,1.25465,1.25485,53400000.0
2009-01-28 05:20:00,1.2548,1.2553,1.2543,1.2544,67400000.0
2009-01-28 05:21:00,1.25455,1.2553,1.25355,1.2543,87900000.0
2009-01-28 05:22:00,1.25405,1.255,1.2528,1.25425,78600000.0
2009-01-28 05:23:00,1.25425,1.25475,1.25325,1.254,106000000.0
2009-01-28 05:24:00,1.254,1.25495,1.2534,1.2543,82600000.0
2009-01-28 05:25:00,1.2548,1.2548,1.25235,1.25245,41200000.0
2009-01-28 05:26:00,1.2527,1.25335,1.25225,1.2527,54000000.0
2009-01-28 05:27:00,1.253,1.25395,1.253,1.25325,46800000.0
2009-01-28 05:28:00,1.25305,1.2535,1.253,1.2533,13400000.0
2009-01-28 05:29:00,1.25305,1.2534,1.2528,1.2529,41000000.0
2009-01-28 05:30:00,1.2528,1.2533,1.2526,1.2532,30400000.0
2009-01-28 05:31:00,1.2532,1.2532,1.253,1.2532,27200000.0
2009-01-28 05:32:00,1.2532,1.25405,1.25265,1.25405,35000000.0
2009-01-28 05:33:00,1.25405,1.25415,1.2525,1.2538,34400000.0
2009-01-28 05:34:00,1.2537,1.25455,1.2534,1.2542,41400000.0
2009-01-28 05:35:00,1.254,1.25485,1.2534,1.25365,53600000.0
2009-01-28 05:36:00,1.25375,1.2551,1.2532,1.2549,67400000.0
2009-01-28 05:37:00,1.2549,1.2549,1.25355,1.25355,55400000.0
2009-01-28 05:38:00,1.2534,1.254,1.25225,1.25225,39200000.0
2009-01-28 05:39:00,1.2522,1.2542,1.2522,1.25325,28400000.0
2009-01-28 05:40:00,1.2535,1.2538,1.25325,1.2536,64800000.0
2009-01-28 05:41:00,1.25365,1.25365,1.25295,1.25295,20400000.0
2009-01-28 05:42:00,1.25305,1.2531,1.25265,1.2529,21000000.0
2009-01-28 05:43:00,1.25285,1.25335,1.25265,1.25325,26000000.0
2009-01-28 05:44:00,1.2533,1.2544,1.2533,1.2543,60800000.0
2009-01-28 05:45:00,1.25445,1.2548,1.25355,1.25355,49800000.0
2009-01-28 05:46:00,1.25455,1.25545,1.2542,1.2554,48400000.0
2009-01-28 05:47:00,1.25545,1.2561,1.2534,1.2536,61000000.0
2009-01-28 05:48:00,1.2537,1.2547,1.25295,1.253,42800000.0
2009-01-28 05:49:00,1.2531,1.2533,1.25295,1.2533,9600000.0
2009-01-28 05:50:00,1.2534,1.25365,1.2534,1.25365,9600000.0
2009-01-28 05:51:00,1.2539,1.25435,1.2535,1.25405,39600000.0
2009-01-28 05:52:00,1.25405,1.25405,1.2536,1.2538,30200000.0
2009-01-28 05:53:00,1.2538,1.25405,1.2538,1.25405,27200000.0
2009-01-28 05:54:00,1.25405,1.25405,1.25325,1.2534,31800000.0
2009-01-28 05:55:00,1.25315,1.25415,1.25315,1.2541,8800000.0
2009-01-28 05:56:00,1.25345,1.2552,1.25345,1.2552,16200000.0
2009-01-28 05:57:00,1.25535,1.25535,1.2551,1.2552,9800000.0
2009-01-28 05:58:00,1.25525,1.2554,1.2545,1.2547,26400000.0
2009-01-28 05:59:00,1.2549,1.25495,1.25455,1.25495,14000000.0
2009-01-28 06:00:00,1.2549,1.2549,1.2543,1.2546,18400000.0
2009-01-28 06:01:00,1.2556,1.25595,1.2545,1.2545,24200000.0
2009-01-28 06:02:00,1.25415,1.25535,1.25415,1.25475,19600000.0
2009-01-28 06:03:00,1.25475,1.25665,1.25475,1.2565,28400000.0
2009-01-28 06:04:00,1.2564,1.2564,1.2559,1.2559,8600000.0
2009-01-28 06:05:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-28 06:06:00,1.2567,1.2567,1.2567,1.2567,9600000.0
2009-01-28 06:07:00,1.2567,1.2567,1.2567,1.2567,9600000.0
2009-01-28 06:08:00,1.2567,1.2567,1.2567,1.2567,48000000.0
2009-01-28 06:09:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-28 06:10:00,1.2567,1.2567,1.2567,1.2567,6400000.0
2009-01-28 06:11:00,1.2567,1.2567,1.2567,1.2567,11200000.0
2009-01-28 06:12:00,1.2567,1.2569,1.2567,1.2567,79800000.0
2009-01-28 06:13:00,1.2567,1.2567,1.2567,1.2567,1600000.0
2009-01-28 06:14:00,1.2567,1.2567,1.2567,1.2567,19200000.0
2009-01-28 06:15:00,1.2567,1.2567,1.2567,1.2567,1600000.0
2009-01-28 06:16:00,1.2567,1.2567,1.2555,1.2567,17900000.0
2009-01-28 06:17:00,1.2567,1.2567,1.2567,1.2567,6400000.0
2009-01-28 06:18:00,1.2567,1.2567,1.2567,1.2567,4800000.0
2009-01-28 06:19:00,1.2567,1.2567,1.2567,1.2567,6400000.0
2009-01-28 06:20:00,1.2567,1.2567,1.2567,1.2567,17600000.0
2009-01-28 06:21:00,1.2567,1.2567,1.2567,1.2567,1600000.0
2009-01-28 06:22:00,1.2567,1.2567,1.2567,1.2567,32000000.0
2009-01-28 06:23:00,1.2567,1.2567,1.2538,1.2555,67200000.0
2009-01-28 06:24:00,1.2555,1.25565,1.2542,1.25565,49200000.0
2009-01-28 06:25:00,1.25565,1.2567,1.2553,1.25615,72600000.0
2009-01-28 06:26:00,1.25615,1.25665,1.25595,1.256,29600000.0
2009-01-28 06:27:00,1.25595,1.25675,1.25595,1.25675,31800000.0
2009-01-28 06:28:00,1.256,1.2561,1.2558,1.256,2800000.0
2009-01-28 06:29:00,1.25685,1.25685,1.2568,1.2568,2800000.0
2009-01-28 06:30:00,1.25715,1.2572,1.25715,1.2572,4200000.0
2009-01-28 06:31:00,1.2572,1.258,1.256,1.25605,53800000.0
2009-01-28 06:32:00,1.2563,1.2568,1.2552,1.2552,33400000.0
2009-01-28 06:33:00,1.255,1.2558,1.255,1.2556,37000000.0
2009-01-28 06:34:00,1.2556,1.25625,1.25535,1.25535,14800000.0
2009-01-28 06:35:00,1.2554,1.25585,1.25535,1.2558,40200000.0
2009-01-28 06:36:00,1.25575,1.2563,1.25575,1.25625,55800000.0
2009-01-28 06:37:00,1.2563,1.25725,1.2563,1.2571,82600000.0
2009-01-28 06:38:00,1.2571,1.25895,1.2571,1.25895,118800000.0
2009-01-28 06:39:00,1.25885,1.25885,1.25665,1.2576,124800000.0
2009-01-28 06:40:00,1.25745,1.2578,1.25735,1.25735,27600000.0
2009-01-28 06:41:00,1.25735,1.258,1.2567,1.25705,127800000.0
2009-01-28 06:42:00,1.25705,1.2576,1.25695,1.2572,27000000.0
2009-01-28 06:43:00,1.25735,1.25835,1.25735,1.25835,37800000.0
2009-01-28 06:44:00,1.2582,1.2582,1.25755,1.2578,49600000.0
2009-01-28 06:45:00,1.2577,1.2577,1.25715,1.25745,36400000.0
2009-01-28 06:46:00,1.25745,1.25745,1.2573,1.2573,11000000.0
2009-01-28 06:47:00,1.2572,1.2572,1.2571,1.2571,3200000.0
2009-01-28 06:48:00,1.2571,1.2571,1.25635,1.2567,31400000.0
2009-01-28 06:49:00,1.2566,1.2578,1.2558,1.2578,60800000.0
2009-01-28 06:50:00,1.2578,1.25825,1.2572,1.25745,90400000.0
2009-01-28 06:51:00,1.25745,1.2584,1.25735,1.25805,76600000.0
2009-01-28 06:52:00,1.2579,1.25815,1.2577,1.258,30400000.0
2009-01-28 06:53:00,1.258,1.258,1.25735,1.25735,12800000.0
2009-01-28 06:54:00,1.25745,1.25845,1.25745,1.25805,67600000.0
2009-01-28 06:55:00,1.25805,1.25825,1.2575,1.25755,90200000.0
2009-01-28 06:56:00,1.25755,1.25805,1.25745,1.25805,66800000.0
2009-01-28 06:57:00,1.25795,1.2581,1.25755,1.25755,83800000.0
2009-01-28 06:58:00,1.25765,1.25795,1.2559,1.2559,108200000.0
2009-01-28 06:59:00,1.256,1.2568,1.2544,1.2555,92400000.0
2009-01-28 07:00:00,1.25535,1.2566,1.25375,1.2566,160800000.0
2009-01-28 07:01:00,1.2569,1.2569,1.2563,1.25635,46600000.0
2009-01-28 07:02:00,1.2566,1.25705,1.25605,1.25705,84000000.0
2009-01-28 07:03:00,1.25705,1.25765,1.2569,1.25755,82800000.0
2009-01-28 07:04:00,1.25755,1.25755,1.2572,1.2574,16000000.0
2009-01-28 07:05:00,1.2573,1.2575,1.25665,1.2571,49800000.0
2009-01-28 07:06:00,1.2571,1.2572,1.25465,1.2568,65400000.0
2009-01-28 07:07:00,1.25705,1.25705,1.2564,1.25685,36800000.0
2009-01-28 07:08:00,1.2571,1.25745,1.257,1.25735,11200000.0
2009-01-28 07:09:00,1.25745,1.25785,1.2562,1.2562,22400000.0
2009-01-28 07:10:00,1.2562,1.25675,1.2554,1.2558,85200000.0
2009-01-28 07:11:00,1.2558,1.2565,1.2558,1.2563,43800000.0
2009-01-28 07:12:00,1.2563,1.2563,1.25535,1.2561,40800000.0
2009-01-28 07:13:00,1.2561,1.25625,1.25585,1.25585,24000000.0
2009-01-28 07:14:00,1.25585,1.25605,1.2555,1.2555,33200000.0
2009-01-28 07:15:00,1.2556,1.25605,1.2556,1.25605,14400000.0
2009-01-28 07:16:00,1.25605,1.25605,1.25605,1.25605,19200000.0
2009-01-28 07:17:00,1.25605,1.25605,1.25505,1.25525,49200000.0
2009-01-28 07:18:00,1.25525,1.25605,1.25505,1.25585,48000000.0
2009-01-28 07:19:00,1.25585,1.25585,1.25575,1.25585,20800000.0
2009-01-28 07:20:00,1.25605,1.25625,1.25575,1.2558,12800000.0
2009-01-28 07:21:00,1.2558,1.2564,1.2558,1.2564,21200000.0
2009-01-28 07:22:00,1.25645,1.25675,1.25645,1.25655,16000000.0
2009-01-28 07:23:00,1.25655,1.25685,1.25655,1.25685,17600000.0
2009-01-28 07:24:00,1.25685,1.25685,1.25665,1.25665,12000000.0
2009-01-28 07:25:00,1.2566,1.2566,1.25455,1.255,54200000.0
2009-01-28 07:26:00,1.25535,1.2558,1.25535,1.2556,17800000.0
2009-01-28 07:27:00,1.25595,1.25595,1.2554,1.25595,40200000.0
2009-01-28 07:28:00,1.25605,1.2562,1.25595,1.25605,36000000.0
2009-01-28 07:29:00,1.25615,1.25615,1.25565,1.2557,33800000.0
2009-01-28 07:30:00,1.2557,1.25675,1.2557,1.25665,39200000.0
2009-01-28 07:31:00,1.25655,1.2566,1.2561,1.25615,45000000.0
2009-01-28 07:32:00,1.25625,1.25625,1.2555,1.2555,33200000.0
2009-01-28 07:33:00,1.2554,1.25565,1.2554,1.25565,12000000.0
2009-01-28 07:34:00,1.2556,1.2558,1.25545,1.2556,16800000.0
2009-01-28 07:35:00,1.25545,1.2567,1.25535,1.2567,15600000.0
2009-01-28 07:36:00,1.2567,1.2567,1.2567,1.2567,4800000.0
2009-01-28 07:37:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-28 07:38:00,1.2556,1.2567,1.2556,1.2567,12800000.0
2009-01-28 07:39:00,1.2567,1.2567,1.2567,1.2567,8000000.0
2009-01-28 07:40:00,1.2567,1.2567,1.2567,1.2567,6400000.0
2009-01-28 07:41:00,1.2567,1.2567,1.2567,1.2567,12800000.0
2009-01-28 07:42:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-28 07:43:00,1.2567,1.2567,1.2567,1.2567,11200000.0
2009-01-28 07:44:00,1.2567,1.2567,1.25555,1.2557,36200000.0
2009-01-28 07:45:00,1.256,1.25635,1.25565,1.2561,40000000.0
2009-01-28 07:46:00,1.2561,1.25695,1.2561,1.25615,16000000.0
2009-01-28 07:47:00,1.25625,1.25645,1.25625,1.25645,4800000.0
2009-01-28 07:48:00,1.25665,1.25665,1.25665,1.25665,1600000.0
2009-01-28 07:49:00,1.25645,1.25645,1.25585,1.2561,11200000.0
2009-01-28 07:50:00,1.25645,1.25665,1.25545,1.25585,64600000.0
2009-01-28 07:51:00,1.25585,1.25615,1.25585,1.25615,8000000.0
2009-01-28 07:52:00,1.25625,1.25735,1.25625,1.25665,52800000.0
2009-01-28 07:53:00,1.2566,1.2566,1.25655,1.25655,3200000.0
2009-01-28 07:54:00,1.25655,1.2566,1.25625,1.2566,27200000.0
2009-01-28 07:55:00,1.2566,1.2569,1.2566,1.2569,14400000.0
2009-01-28 07:56:00,1.257,1.257,1.25675,1.2568,16000000.0
2009-01-28 07:57:00,1.2568,1.25695,1.25605,1.25645,49400000.0
2009-01-28 07:58:00,1.25645,1.2573,1.25625,1.2573,43400000.0
2009-01-28 07:59:00,1.2572,1.2575,1.2568,1.25715,31800000.0
2009-01-28 08:00:00,1.25725,1.25785,1.2572,1.2572,44400000.0
2009-01-28 08:01:00,1.25715,1.25715,1.2565,1.2565,17200000.0
2009-01-28 08:02:00,1.2565,1.2572,1.2565,1.2572,13200000.0
2009-01-28 08:03:00,1.2572,1.2572,1.25515,1.256,43400000.0
2009-01-28 08:04:00,1.25585,1.257,1.2556,1.256,76600000.0
2009-01-28 08:05:00,1.25645,1.25685,1.25625,1.25625,7400000.0
2009-01-28 08:06:00,1.2563,1.25665,1.2563,1.25665,12000000.0
2009-01-28 08:07:00,1.2566,1.2568,1.2565,1.2565,16000000.0
2009-01-28 08:08:00,1.2566,1.25725,1.2566,1.2572,21000000.0
2009-01-28 08:09:00,1.25725,1.25755,1.25645,1.2572,23400000.0
2009-01-28 08:10:00,1.25735,1.2576,1.25555,1.25605,79600000.0
2009-01-28 08:11:00,1.25605,1.2573,1.25605,1.2573,43400000.0
2009-01-28 08:12:00,1.2574,1.25805,1.2574,1.25745,28800000.0
2009-01-28 08:13:00,1.2575,1.2584,1.25745,1.2583,42000000.0
2009-01-28 08:14:00,1.25815,1.2588,1.2576,1.25785,43000000.0
2009-01-28 08:15:00,1.25785,1.25815,1.2571,1.2578,38800000.0
2009-01-28 08:16:00,1.25815,1.25875,1.258,1.25875,45400000.0
2009-01-28 08:17:00,1.2589,1.25905,1.25775,1.2588,72400000.0
2009-01-28 08:18:00,1.25895,1.259,1.2585,1.25885,77400000.0
2009-01-28 08:19:00,1.25875,1.25885,1.25795,1.25815,69800000.0
2009-01-28 08:20:00,1.25825,1.25835,1.25785,1.25785,49200000.0
2009-01-28 08:21:00,1.25795,1.25795,1.25795,1.25795,4600000.0
2009-01-28 08:22:00,1.25815,1.25865,1.25795,1.2586,44600000.0
2009-01-28 08:23:00,1.2586,1.25935,1.2584,1.2591,29800000.0
2009-01-28 08:24:00,1.25905,1.26,1.25895,1.2596,26800000.0
2009-01-28 08:25:00,1.2593,1.25985,1.25895,1.25895,76400000.0
2009-01-28 08:26:00,1.25895,1.2592,1.25845,1.25905,62200000.0
2009-01-28 08:27:00,1.25875,1.2593,1.25865,1.25905,71600000.0
2009-01-28 08:28:00,1.25905,1.2599,1.2584,1.25935,92600000.0
2009-01-28 08:29:00,1.2594,1.2597,1.2583,1.25875,83600000.0
2009-01-28 08:30:00,1.25875,1.25885,1.25845,1.25845,67200000.0
2009-01-28 08:31:00,1.25845,1.2594,1.258,1.25935,36800000.0
2009-01-28 08:32:00,1.25945,1.25985,1.2589,1.2596,76800000.0
2009-01-28 08:33:00,1.2595,1.26025,1.2586,1.2602,116000000.0
2009-01-28 08:34:00,1.26005,1.2601,1.2595,1.25965,46800000.0
2009-01-28 08:35:00,1.25965,1.25965,1.2584,1.2584,39000000.0
2009-01-28 08:36:00,1.25845,1.25845,1.25815,1.25845,17800000.0
2009-01-28 08:37:00,1.25845,1.25845,1.25765,1.25765,16000000.0
2009-01-28 08:38:00,1.25765,1.25855,1.2576,1.2578,39000000.0
2009-01-28 08:39:00,1.25785,1.2586,1.25785,1.25855,30400000.0
2009-01-28 08:40:00,1.25855,1.2586,1.25815,1.25815,23000000.0
2009-01-28 08:41:00,1.25835,1.2587,1.25835,1.25845,25200000.0
2009-01-28 08:42:00,1.25845,1.2588,1.25805,1.2581,26000000.0
2009-01-28 08:43:00,1.258,1.259,1.2578,1.2588,60000000.0
2009-01-28 08:44:00,1.25875,1.25875,1.25775,1.25815,48000000.0
2009-01-28 08:45:00,1.25835,1.25875,1.2581,1.25865,56600000.0
2009-01-28 08:46:00,1.25875,1.25895,1.2584,1.2586,47800000.0
2009-01-28 08:47:00,1.25855,1.25855,1.25845,1.25845,9600000.0
2009-01-28 08:48:00,1.25845,1.2593,1.25845,1.2588,47600000.0
2009-01-28 08:49:00,1.2588,1.2591,1.2588,1.2589,20200000.0
2009-01-28 08:50:00,1.2587,1.25875,1.2582,1.2584,11600000.0
2009-01-28 08:51:00,1.25855,1.25855,1.25835,1.2585,5600000.0
2009-01-28 08:52:00,1.25855,1.2587,1.25845,1.25865,28000000.0
2009-01-28 08:53:00,1.25865,1.25905,1.2582,1.2586,28800000.0
2009-01-28 08:54:00,1.2586,1.2587,1.2586,1.2587,5600000.0
2009-01-28 08:55:00,1.2585,1.2591,1.25835,1.2591,38000000.0
2009-01-28 08:56:00,1.2591,1.2592,1.259,1.25915,32000000.0
2009-01-28 08:57:00,1.2592,1.2601,1.25905,1.2594,129400000.0
2009-01-28 08:58:00,1.2595,1.25985,1.25875,1.25935,106000000.0
2009-01-28 08:59:00,1.2594,1.26005,1.25855,1.25885,112600000.0
2009-01-28 09:00:00,1.25885,1.25965,1.25875,1.2594,52400000.0
2009-01-28 09:01:00,1.2594,1.2595,1.2593,1.25935,30000000.0
2009-01-28 09:02:00,1.25935,1.2604,1.2582,1.25915,103400000.0
2009-01-28 09:03:00,1.25925,1.25955,1.25895,1.25925,37000000.0
2009-01-28 09:04:00,1.25925,1.2599,1.25895,1.25955,61800000.0
2009-01-28 09:05:00,1.2598,1.26055,1.2598,1.2601,51000000.0
2009-01-28 09:06:00,1.2601,1.26095,1.25955,1.2608,107600000.0
2009-01-28 09:07:00,1.26065,1.2612,1.26005,1.2606,86800000.0
2009-01-28 09:08:00,1.2606,1.2606,1.25985,1.25995,94200000.0
2009-01-28 09:09:00,1.26015,1.26065,1.2569,1.2573,136800000.0
2009-01-28 09:10:00,1.2573,1.259,1.257,1.25845,77600000.0
2009-01-28 09:11:00,1.25835,1.26045,1.25765,1.25795,92600000.0
2009-01-28 09:12:00,1.2582,1.25945,1.2582,1.25935,42400000.0
2009-01-28 09:13:00,1.26,1.26075,1.25955,1.26055,80800000.0
2009-01-28 09:14:00,1.26035,1.26215,1.26005,1.2617,83200000.0
2009-01-28 09:15:00,1.26175,1.262,1.26085,1.2616,59600000.0
2009-01-28 09:16:00,1.26195,1.26215,1.26105,1.26155,39400000.0
2009-01-28 09:17:00,1.2615,1.26205,1.2603,1.2608,98800000.0
2009-01-28 09:18:00,1.26115,1.2616,1.26045,1.26085,92600000.0
2009-01-28 09:19:00,1.26075,1.2614,1.2596,1.26005,97000000.0
2009-01-28 09:20:00,1.26,1.26185,1.2594,1.26075,81800000.0
2009-01-28 09:21:00,1.2609,1.2613,1.2599,1.26,53000000.0
2009-01-28 09:22:00,1.26,1.2605,1.25885,1.25975,109800000.0
2009-01-28 09:23:00,1.25975,1.26025,1.2594,1.25945,51400000.0
2009-01-28 09:24:00,1.2593,1.25985,1.25795,1.258,99600000.0
2009-01-28 09:25:00,1.258,1.2602,1.258,1.25865,117600000.0
2009-01-28 09:26:00,1.25855,1.25975,1.2582,1.25895,104000000.0
2009-01-28 09:27:00,1.2591,1.2598,1.25825,1.25875,129600000.0
2009-01-28 09:28:00,1.2589,1.26,1.2585,1.25875,36400000.0
2009-01-28 09:29:00,1.25895,1.25975,1.25855,1.2596,72800000.0
2009-01-28 09:30:00,1.25945,1.2603,1.25945,1.2596,75000000.0
2009-01-28 09:31:00,1.25965,1.2612,1.2594,1.25985,151000000.0
2009-01-28 09:32:00,1.2595,1.2614,1.2593,1.25965,126200000.0
2009-01-28 09:33:00,1.2598,1.2602,1.2586,1.2587,92600000.0
2009-01-28 09:34:00,1.25885,1.26025,1.25845,1.25965,76000000.0
2009-01-28 09:35:00,1.25945,1.25965,1.2575,1.258,151600000.0
2009-01-28 09:36:00,1.2579,1.25905,1.25745,1.2586,131400000.0
2009-01-28 09:37:00,1.2588,1.2603,1.2586,1.2602,116400000.0
2009-01-28 09:38:00,1.2602,1.26095,1.2601,1.2606,53200000.0
2009-01-28 09:39:00,1.26075,1.2617,1.2606,1.2614,58000000.0
2009-01-28 09:40:00,1.26145,1.2624,1.25975,1.2601,72800000.0
2009-01-28 09:41:00,1.2601,1.26095,1.2601,1.26055,72200000.0
2009-01-28 09:42:00,1.2606,1.2612,1.25955,1.26055,80200000.0
2009-01-28 09:43:00,1.2605,1.2605,1.25885,1.2591,39800000.0
2009-01-28 09:44:00,1.25945,1.25945,1.2586,1.2586,53800000.0
2009-01-28 09:45:00,1.2586,1.2591,1.25845,1.25885,60400000.0
2009-01-28 09:46:00,1.2588,1.25915,1.25865,1.2588,18800000.0
2009-01-28 09:47:00,1.259,1.25935,1.2588,1.259,29200000.0
2009-01-28 09:48:00,1.25905,1.25915,1.2587,1.25915,27000000.0
2009-01-28 09:49:00,1.25895,1.2597,1.25895,1.25925,70800000.0
2009-01-28 09:50:00,1.2599,1.2599,1.25885,1.25935,63200000.0
2009-01-28 09:51:00,1.2593,1.25975,1.25905,1.25925,52200000.0
2009-01-28 09:52:00,1.2593,1.2595,1.259,1.259,61200000.0
2009-01-28 09:53:00,1.2591,1.2593,1.2591,1.25915,15400000.0
2009-01-28 09:54:00,1.2598,1.25985,1.25905,1.25945,25600000.0
2009-01-28 09:55:00,1.25965,1.25995,1.2594,1.25995,24600000.0
2009-01-28 09:56:00,1.26015,1.2603,1.2597,1.2599,39400000.0
2009-01-28 09:57:00,1.25985,1.2606,1.25985,1.2603,43400000.0
2009-01-28 09:58:00,1.2603,1.2611,1.2595,1.25965,69200000.0
2009-01-28 09:59:00,1.25975,1.2611,1.25975,1.2607,85400000.0
2009-01-28 10:00:00,1.26075,1.26105,1.26,1.261,119200000.0
2009-01-28 10:01:00,1.2609,1.26115,1.26045,1.26095,122000000.0
2009-01-28 10:02:00,1.26105,1.26105,1.25875,1.2606,106000000.0
2009-01-28 10:03:00,1.26055,1.2609,1.25985,1.2604,99800000.0
2009-01-28 10:04:00,1.2604,1.26205,1.25995,1.2616,84400000.0
2009-01-28 10:05:00,1.2617,1.26285,1.2617,1.2624,102000000.0
2009-01-28 10:06:00,1.26265,1.26265,1.26065,1.26185,123000000.0
2009-01-28 10:07:00,1.26185,1.26245,1.2603,1.2603,74400000.0
2009-01-28 10:08:00,1.2603,1.26225,1.2603,1.2619,64600000.0
2009-01-28 10:09:00,1.26185,1.26205,1.26065,1.26065,95600000.0
2009-01-28 10:10:00,1.26065,1.26215,1.26065,1.26185,114200000.0
2009-01-28 10:11:00,1.26185,1.2625,1.26105,1.26225,80200000.0
2009-01-28 10:12:00,1.26225,1.2625,1.2616,1.26175,43600000.0
2009-01-28 10:13:00,1.2617,1.262,1.2613,1.2614,93000000.0
2009-01-28 10:14:00,1.2614,1.26145,1.2606,1.2606,163200000.0
2009-01-28 10:15:00,1.2606,1.2618,1.2606,1.26105,90800000.0
2009-01-28 10:16:00,1.26085,1.26125,1.26025,1.2604,75800000.0
2009-01-28 10:17:00,1.26035,1.26175,1.2596,1.2607,92600000.0
2009-01-28 10:18:00,1.26175,1.2629,1.2615,1.26195,57400000.0
2009-01-28 10:19:00,1.262,1.26245,1.26065,1.2617,75200000.0
2009-01-28 10:20:00,1.26165,1.26295,1.26075,1.26075,158600000.0
2009-01-28 10:21:00,1.26075,1.26285,1.2606,1.2618,120600000.0
2009-01-28 10:22:00,1.2615,1.26285,1.261,1.26285,71800000.0
2009-01-28 10:23:00,1.2632,1.2634,1.262,1.2627,103400000.0
2009-01-28 10:24:00,1.26275,1.2642,1.26255,1.2628,52600000.0
2009-01-28 10:25:00,1.2628,1.26415,1.2628,1.2639,45400000.0
2009-01-28 10:26:00,1.26385,1.26405,1.263,1.2632,78000000.0
2009-01-28 10:27:00,1.26335,1.2641,1.2625,1.26315,87400000.0
2009-01-28 10:28:00,1.2633,1.2641,1.26295,1.2638,71600000.0
2009-01-28 10:29:00,1.2635,1.26445,1.26315,1.26365,58400000.0
2009-01-28 10:30:00,1.2641,1.2652,1.2633,1.2649,102400000.0
2009-01-28 10:31:00,1.2649,1.2649,1.264,1.2642,36800000.0
2009-01-28 10:32:00,1.2642,1.2647,1.2642,1.2644,35400000.0
2009-01-28 10:33:00,1.26455,1.26475,1.2643,1.26475,36400000.0
2009-01-28 10:34:00,1.2648,1.265,1.26445,1.2646,16800000.0
2009-01-28 10:35:00,1.2647,1.2651,1.26425,1.26435,50400000.0
2009-01-28 10:36:00,1.2642,1.26475,1.26395,1.2643,62600000.0
2009-01-28 10:37:00,1.2641,1.26455,1.264,1.2643,40600000.0
2009-01-28 10:38:00,1.2643,1.2643,1.26305,1.26305,70000000.0
2009-01-28 10:39:00,1.26305,1.2639,1.26265,1.26385,83800000.0
2009-01-28 10:40:00,1.2638,1.2638,1.26205,1.2631,65400000.0
2009-01-28 10:41:00,1.2633,1.2635,1.26165,1.2628,126800000.0
2009-01-28 10:42:00,1.26275,1.26335,1.2621,1.26245,119000000.0
2009-01-28 10:43:00,1.26245,1.2633,1.26205,1.2633,90200000.0
2009-01-28 10:44:00,1.26355,1.2642,1.26335,1.26365,100400000.0
2009-01-28 10:45:00,1.26385,1.26445,1.26385,1.2641,18400000.0
2009-01-28 10:46:00,1.26405,1.2644,1.26405,1.26425,17000000.0
2009-01-28 10:47:00,1.2641,1.265,1.2641,1.26455,44400000.0
2009-01-28 10:48:00,1.26455,1.26455,1.26385,1.26425,16800000.0
2009-01-28 10:49:00,1.2643,1.2646,1.2642,1.26425,39200000.0
2009-01-28 10:50:00,1.26425,1.2646,1.26355,1.26355,49000000.0
2009-01-28 10:51:00,1.26345,1.26425,1.2633,1.26425,64800000.0
2009-01-28 10:52:00,1.2642,1.26485,1.26355,1.26385,56000000.0
2009-01-28 10:53:00,1.26355,1.264,1.26355,1.26395,40800000.0
2009-01-28 10:54:00,1.26395,1.2648,1.26385,1.26435,46400000.0
2009-01-28 10:55:00,1.2642,1.2644,1.264,1.26425,57400000.0
2009-01-28 10:56:00,1.2641,1.2643,1.2637,1.26375,35000000.0
2009-01-28 10:57:00,1.2636,1.26405,1.2635,1.2637,32600000.0
2009-01-28 10:58:00,1.2639,1.2642,1.26285,1.26395,108800000.0
2009-01-28 10:59:00,1.2641,1.26415,1.26385,1.264,29400000.0
2009-01-28 11:00:00,1.26395,1.26445,1.2639,1.2642,39200000.0
2009-01-28 11:01:00,1.26425,1.2645,1.2638,1.2641,41200000.0
2009-01-28 11:02:00,1.2641,1.2641,1.2635,1.26355,46400000.0
2009-01-28 11:03:00,1.2635,1.264,1.2635,1.26395,27000000.0
2009-01-28 11:04:00,1.26395,1.2641,1.26355,1.26395,40600000.0
2009-01-28 11:05:00,1.2639,1.26425,1.26375,1.26405,14000000.0
2009-01-28 11:06:00,1.26405,1.2648,1.2639,1.26445,53000000.0
2009-01-28 11:07:00,1.26445,1.26505,1.26285,1.26375,127400000.0
2009-01-28 11:08:00,1.26385,1.2647,1.2628,1.2637,92400000.0
2009-01-28 11:09:00,1.2637,1.2645,1.2629,1.26325,126000000.0
2009-01-28 11:10:00,1.2647,1.2647,1.26245,1.2627,113000000.0
2009-01-28 11:11:00,1.26265,1.2631,1.26265,1.2631,61600000.0
2009-01-28 11:12:00,1.26295,1.26365,1.2629,1.26345,47000000.0
2009-01-28 11:13:00,1.26345,1.26385,1.2631,1.26315,76000000.0
2009-01-28 11:14:00,1.2632,1.26385,1.2629,1.26335,46600000.0
2009-01-28 11:15:00,1.26325,1.26405,1.2628,1.2638,60200000.0
2009-01-28 11:16:00,1.2638,1.26435,1.2633,1.26345,69600000.0
2009-01-28 11:17:00,1.26335,1.26475,1.2628,1.2643,95800000.0
2009-01-28 11:18:00,1.26435,1.2648,1.2634,1.26415,69200000.0
2009-01-28 11:19:00,1.26425,1.26485,1.26365,1.26365,84800000.0
2009-01-28 11:20:00,1.2637,1.26455,1.26305,1.2631,125800000.0
2009-01-28 11:21:00,1.26315,1.2638,1.2631,1.2631,61000000.0
2009-01-28 11:22:00,1.2631,1.2638,1.2628,1.2628,93800000.0
2009-01-28 11:23:00,1.26275,1.2632,1.26255,1.2632,82800000.0
2009-01-28 11:24:00,1.26315,1.26325,1.2618,1.26275,102000000.0
2009-01-28 11:25:00,1.2627,1.2633,1.26255,1.2628,74600000.0
2009-01-28 11:26:00,1.26295,1.26305,1.26265,1.26265,23800000.0
2009-01-28 11:27:00,1.26265,1.2627,1.26255,1.2627,18200000.0
2009-01-28 11:28:00,1.2627,1.26305,1.2626,1.26285,58000000.0
2009-01-28 11:29:00,1.2628,1.2642,1.2623,1.26375,82000000.0
2009-01-28 11:30:00,1.2639,1.2639,1.26255,1.26255,17600000.0
2009-01-28 11:31:00,1.26255,1.26345,1.2625,1.2628,46400000.0
2009-01-28 11:32:00,1.2628,1.26365,1.26255,1.2626,41800000.0
2009-01-28 11:33:00,1.2626,1.2637,1.2626,1.2631,25400000.0
2009-01-28 11:34:00,1.26275,1.26315,1.26265,1.26295,111200000.0
2009-01-28 11:35:00,1.26295,1.26385,1.2628,1.26325,56200000.0
2009-01-28 11:36:00,1.2654,1.266,1.265,1.2657,29400000.0
2009-01-28 11:37:00,1.26325,1.26385,1.26325,1.26355,29400000.0
2009-01-28 11:38:00,1.2636,1.2636,1.2623,1.26315,85600000.0
2009-01-28 11:39:00,1.26325,1.2638,1.26325,1.26345,19800000.0
2009-01-28 11:40:00,1.2636,1.2636,1.26285,1.26305,27200000.0
2009-01-28 11:41:00,1.26305,1.2636,1.26305,1.2634,14000000.0
2009-01-28 11:42:00,1.2637,1.26425,1.26255,1.26255,18200000.0
2009-01-28 11:43:00,1.2625,1.2626,1.2617,1.26255,57000000.0
2009-01-28 11:44:00,1.26255,1.2632,1.2624,1.26275,56000000.0
2009-01-28 11:45:00,1.2628,1.26315,1.26235,1.2624,75800000.0
2009-01-28 11:46:00,1.26245,1.2637,1.26245,1.26365,58600000.0
2009-01-28 11:47:00,1.2635,1.2639,1.2632,1.2632,62800000.0
2009-01-28 11:48:00,1.2632,1.2638,1.2632,1.2634,39600000.0
2009-01-28 11:49:00,1.26355,1.26375,1.26335,1.2636,21600000.0
2009-01-28 11:50:00,1.2635,1.2641,1.2634,1.26355,37800000.0
2009-01-28 11:51:00,1.26395,1.2643,1.26355,1.2639,32600000.0
2009-01-28 11:52:00,1.26395,1.26395,1.26325,1.26325,31600000.0
2009-01-28 11:53:00,1.26325,1.2637,1.26325,1.26345,51400000.0
2009-01-28 11:54:00,1.2636,1.2636,1.26285,1.263,9800000.0
2009-01-28 11:55:00,1.263,1.2632,1.26245,1.263,50800000.0
2009-01-28 11:56:00,1.263,1.2633,1.2627,1.26305,50000000.0
2009-01-28 11:57:00,1.26305,1.26325,1.2615,1.26275,67600000.0
2009-01-28 11:58:00,1.26275,1.2632,1.26225,1.2632,117400000.0
2009-01-28 11:59:00,1.2633,1.2635,1.26155,1.26225,105400000.0
2009-01-28 12:00:00,1.26215,1.2626,1.2607,1.26185,115800000.0
2009-01-28 12:01:00,1.2618,1.26215,1.26095,1.26105,45400000.0
2009-01-28 12:02:00,1.261,1.2623,1.26075,1.26215,112800000.0
2009-01-28 12:03:00,1.2622,1.2625,1.26215,1.26215,50200000.0
2009-01-28 12:04:00,1.2621,1.2621,1.2615,1.2615,54000000.0
2009-01-28 12:05:00,1.2616,1.26245,1.2611,1.2623,70400000.0
2009-01-28 12:06:00,1.2625,1.2629,1.26145,1.26215,105400000.0
2009-01-28 12:07:00,1.26215,1.2632,1.26205,1.2632,58400000.0
2009-01-28 12:08:00,1.2637,1.264,1.2626,1.264,171800000.0
2009-01-28 12:09:00,1.26385,1.26455,1.26345,1.264,45500000.0
2009-01-28 12:10:00,1.2642,1.2648,1.26375,1.26475,63600000.0
2009-01-28 12:11:00,1.2647,1.2649,1.26385,1.2641,54600000.0
2009-01-28 12:12:00,1.2641,1.2644,1.2639,1.2642,65800000.0
2009-01-28 12:13:00,1.26425,1.2658,1.26365,1.2638,116400000.0
2009-01-28 12:14:00,1.26385,1.26485,1.26365,1.26465,87000000.0
2009-01-28 12:15:00,1.26465,1.26515,1.26375,1.2638,98800000.0
2009-01-28 12:16:00,1.2638,1.2643,1.263,1.26355,73800000.0
2009-01-28 12:17:00,1.26355,1.2646,1.2633,1.2646,35000000.0
2009-01-28 12:18:00,1.26455,1.26575,1.264,1.264,55600000.0
2009-01-28 12:19:00,1.26415,1.2666,1.26415,1.26645,101200000.0
2009-01-28 12:20:00,1.26605,1.26645,1.26465,1.26495,97600000.0
2009-01-28 12:21:00,1.2652,1.26595,1.2652,1.26525,15600000.0
2009-01-28 12:22:00,1.26515,1.2656,1.26445,1.26535,43400000.0
2009-01-28 12:23:00,1.26495,1.26495,1.26355,1.26435,65600000.0
2009-01-28 12:24:00,1.26425,1.2657,1.26355,1.2648,60800000.0
2009-01-28 12:25:00,1.2649,1.2651,1.2642,1.2644,38800000.0
2009-01-28 12:26:00,1.2647,1.26525,1.26455,1.26505,23800000.0
2009-01-28 12:27:00,1.26515,1.2654,1.26495,1.265,26400000.0
2009-01-28 12:28:00,1.265,1.26575,1.26475,1.2654,70600000.0
2009-01-28 12:29:00,1.26525,1.2658,1.2651,1.26575,14000000.0
2009-01-28 12:30:00,1.26565,1.26575,1.26545,1.26575,16800000.0
2009-01-28 12:31:00,1.26585,1.26585,1.265,1.26515,23800000.0
2009-01-28 12:32:00,1.26525,1.2658,1.26505,1.26555,32200000.0
2009-01-28 12:33:00,1.26565,1.2661,1.2655,1.2658,32600000.0
2009-01-28 12:34:00,1.2663,1.26695,1.26575,1.26605,94400000.0
2009-01-28 12:35:00,1.2661,1.26655,1.2651,1.26595,39800000.0
2009-01-28 12:36:00,1.26575,1.2665,1.2651,1.2661,77400000.0
2009-01-28 12:37:00,1.26605,1.2664,1.26515,1.2655,84600000.0
2009-01-28 12:38:00,1.2655,1.2659,1.2652,1.2659,76800000.0
2009-01-28 12:39:00,1.2659,1.2659,1.26485,1.2651,64400000.0
2009-01-28 12:40:00,1.2651,1.26595,1.2649,1.26535,143000000.0
2009-01-28 12:41:00,1.2655,1.26575,1.26545,1.2656,91800000.0
2009-01-28 12:42:00,1.26575,1.2659,1.26565,1.2657,17200000.0
2009-01-28 12:43:00,1.2658,1.2658,1.2658,1.2658,5600000.0
2009-01-28 12:44:00,1.26575,1.2661,1.26565,1.26585,17000000.0
2009-01-28 12:45:00,1.26585,1.26595,1.2658,1.2658,7200000.0
2009-01-28 12:46:00,1.2658,1.2665,1.2658,1.26605,18600000.0
2009-01-28 12:47:00,1.266,1.266,1.2659,1.26595,5600000.0
2009-01-28 12:48:00,1.2659,1.2659,1.26445,1.2646,37400000.0
2009-01-28 12:49:00,1.2646,1.26465,1.2644,1.26455,36000000.0
2009-01-28 12:50:00,1.26455,1.26585,1.2642,1.2645,48800000.0
2009-01-28 12:51:00,1.2645,1.26465,1.2645,1.26465,42200000.0
2009-01-28 12:52:00,1.26455,1.26455,1.2644,1.26445,17000000.0
2009-01-28 12:53:00,1.26445,1.26475,1.2634,1.264,102400000.0
2009-01-28 12:54:00,1.264,1.264,1.2633,1.2634,42000000.0
2009-01-28 12:55:00,1.2634,1.26375,1.26335,1.2637,32200000.0
2009-01-28 12:56:00,1.26365,1.26365,1.2632,1.26335,18200000.0
2009-01-28 12:57:00,1.2632,1.2638,1.2623,1.26325,59000000.0
2009-01-28 12:58:00,1.26365,1.2643,1.2625,1.2631,61800000.0
2009-01-28 12:59:00,1.26305,1.2635,1.2626,1.2632,45400000.0
2009-01-28 13:00:00,1.2632,1.2637,1.26315,1.2637,9800000.0
2009-01-28 13:01:00,1.2639,1.2641,1.2636,1.26395,52400000.0
2009-01-28 13:02:00,1.2639,1.2641,1.26385,1.2641,36600000.0
2009-01-28 13:03:00,1.2642,1.26445,1.264,1.2641,30800000.0
2009-01-28 13:04:00,1.2641,1.2646,1.2641,1.26425,26600000.0
2009-01-28 13:05:00,1.2641,1.2646,1.26365,1.264,75800000.0
2009-01-28 13:06:00,1.26395,1.2645,1.26365,1.26395,56600000.0
2009-01-28 13:07:00,1.26395,1.26505,1.2632,1.26425,151600000.0
2009-01-28 13:08:00,1.26425,1.2648,1.2634,1.2648,152400000.0
2009-01-28 13:09:00,1.26475,1.2653,1.26445,1.26445,139000000.0
2009-01-28 13:10:00,1.26445,1.26475,1.26335,1.26425,105400000.0
2009-01-28 13:11:00,1.26415,1.26515,1.26375,1.2641,147600000.0
2009-01-28 13:12:00,1.2641,1.26465,1.2641,1.2643,122800000.0
2009-01-28 13:13:00,1.26425,1.2643,1.2633,1.2639,112200000.0
2009-01-28 13:14:00,1.2644,1.2644,1.263,1.2637,78400000.0
2009-01-28 13:15:00,1.2637,1.2642,1.2636,1.26385,79600000.0
2009-01-28 13:16:00,1.2639,1.26545,1.2639,1.26445,109800000.0
2009-01-28 13:17:00,1.2649,1.2654,1.2643,1.26455,35400000.0
2009-01-28 13:18:00,1.26475,1.2649,1.26395,1.26405,36800000.0
2009-01-28 13:19:00,1.26405,1.26415,1.2637,1.264,24000000.0
2009-01-28 13:20:00,1.26395,1.2641,1.26375,1.2639,64000000.0
2009-01-28 13:21:00,1.26395,1.26395,1.26355,1.2636,24800000.0
2009-01-28 13:22:00,1.2636,1.2638,1.26335,1.2637,52600000.0
2009-01-28 13:23:00,1.26365,1.2641,1.2636,1.26395,90600000.0
2009-01-28 13:24:00,1.26395,1.26435,1.2638,1.2638,56000000.0
2009-01-28 13:25:00,1.26375,1.2648,1.2636,1.2648,89000000.0
2009-01-28 13:26:00,1.2646,1.26495,1.26455,1.2648,58800000.0
2009-01-28 13:27:00,1.26475,1.26515,1.26475,1.265,21000000.0
2009-01-28 13:28:00,1.26495,1.26495,1.2647,1.26475,36200000.0
2009-01-28 13:29:00,1.2647,1.26475,1.2642,1.2644,48000000.0
2009-01-28 13:30:00,1.2644,1.2649,1.2644,1.2647,14600000.0
2009-01-28 13:31:00,1.2649,1.26505,1.2649,1.26505,12600000.0
2009-01-28 13:32:00,1.2652,1.2653,1.2649,1.26495,53400000.0
2009-01-28 13:33:00,1.265,1.26545,1.2648,1.26495,96000000.0
2009-01-28 13:34:00,1.2648,1.26535,1.26475,1.265,35600000.0
2009-01-28 13:35:00,1.26505,1.26575,1.26405,1.2644,66600000.0
2009-01-28 13:36:00,1.26435,1.26465,1.26425,1.26425,41800000.0
2009-01-28 13:37:00,1.2643,1.26485,1.2642,1.2644,48800000.0
2009-01-28 13:38:00,1.2644,1.2644,1.2642,1.26435,40400000.0
2009-01-28 13:39:00,1.26435,1.2646,1.2625,1.2625,53600000.0
2009-01-28 13:40:00,1.2634,1.26375,1.26335,1.26375,20400000.0
2009-01-28 13:41:00,1.2637,1.26375,1.2637,1.2637,4200000.0
2009-01-28 13:42:00,1.26325,1.26415,1.2629,1.26335,52200000.0
2009-01-28 13:43:00,1.26335,1.264,1.26335,1.2635,57800000.0
2009-01-28 13:44:00,1.2635,1.26415,1.2628,1.2628,63000000.0
2009-01-28 13:45:00,1.2627,1.2631,1.26265,1.2631,27200000.0
2009-01-28 13:46:00,1.26305,1.2631,1.2608,1.26215,55600000.0
2009-01-28 13:47:00,1.26155,1.26165,1.26105,1.26135,59600000.0
2009-01-28 13:48:00,1.2614,1.2624,1.26105,1.2622,79400000.0
2009-01-28 13:49:00,1.26215,1.26265,1.26195,1.26215,35000000.0
2009-01-28 13:50:00,1.2623,1.2627,1.26225,1.26225,16800000.0
2009-01-28 13:51:00,1.26225,1.2627,1.26225,1.26255,71200000.0
2009-01-28 13:52:00,1.26255,1.2631,1.26185,1.2631,67400000.0
2009-01-28 13:53:00,1.2629,1.26365,1.2629,1.2633,47000000.0
2009-01-28 13:54:00,1.26325,1.2636,1.2626,1.26275,77000000.0
2009-01-28 13:55:00,1.2631,1.26415,1.2631,1.26375,29400000.0
2009-01-28 13:56:00,1.2637,1.2637,1.26285,1.2632,31000000.0
2009-01-28 13:57:00,1.26315,1.2636,1.2624,1.2624,44400000.0
2009-01-28 13:58:00,1.26225,1.2636,1.26225,1.2633,91800000.0
2009-01-28 13:59:00,1.26325,1.26375,1.263,1.26325,71800000.0
2009-01-28 14:00:00,1.26375,1.26445,1.2632,1.2635,100800000.0
2009-01-28 14:01:00,1.2635,1.26445,1.2635,1.26385,81400000.0
2009-01-28 14:02:00,1.26365,1.26435,1.26265,1.2642,49200000.0
2009-01-28 14:03:00,1.264,1.26435,1.2637,1.26385,34000000.0
2009-01-28 14:04:00,1.2636,1.26375,1.2628,1.26285,33400000.0
2009-01-28 14:05:00,1.26275,1.2633,1.26275,1.2632,88600000.0
2009-01-28 14:06:00,1.2632,1.2632,1.26275,1.26295,28400000.0
2009-01-28 14:07:00,1.26295,1.2633,1.2629,1.26295,25200000.0
2009-01-28 14:08:00,1.26295,1.26315,1.2629,1.2629,21000000.0
2009-01-28 14:09:00,1.2629,1.2629,1.2629,1.2629,1400000.0
2009-01-28 14:10:00,1.2629,1.2631,1.26285,1.26305,23200000.0
2009-01-28 14:11:00,1.26305,1.26355,1.2628,1.2632,16200000.0
2009-01-28 14:12:00,1.26325,1.26385,1.26285,1.26385,17000000.0
2009-01-28 14:13:00,1.2638,1.2649,1.26325,1.26325,52600000.0
2009-01-28 14:14:00,1.2632,1.2636,1.263,1.26315,66400000.0
2009-01-28 14:15:00,1.26315,1.2637,1.26205,1.26205,66200000.0
2009-01-28 14:16:00,1.2622,1.26335,1.2622,1.2632,67600000.0
2009-01-28 14:17:00,1.2632,1.2632,1.26225,1.26275,42600000.0
2009-01-28 14:18:00,1.26225,1.26315,1.26195,1.26295,95600000.0
2009-01-28 14:19:00,1.26295,1.26375,1.26295,1.26365,35200000.0
2009-01-28 14:20:00,1.26365,1.26365,1.26265,1.26275,74000000.0
2009-01-28 14:21:00,1.26295,1.26315,1.26275,1.26295,67000000.0
2009-01-28 14:22:00,1.263,1.2632,1.26245,1.26255,39600000.0
2009-01-28 14:23:00,1.26255,1.26275,1.2617,1.26265,69800000.0
2009-01-28 14:24:00,1.26255,1.2636,1.26215,1.26245,75200000.0
2009-01-28 14:25:00,1.2627,1.26405,1.2627,1.26355,59200000.0
2009-01-28 14:26:00,1.26355,1.26355,1.26285,1.26325,52000000.0
2009-01-28 14:27:00,1.263,1.2632,1.263,1.2632,13600000.0
2009-01-28 14:28:00,1.2637,1.2638,1.2632,1.2638,44200000.0
2009-01-28 14:29:00,1.2638,1.26405,1.26365,1.2638,18400000.0
2009-01-28 14:30:00,1.2636,1.2649,1.2633,1.2633,66600000.0
2009-01-28 14:31:00,1.26335,1.264,1.2633,1.2635,50400000.0
2009-01-28 14:32:00,1.2633,1.26365,1.26305,1.2631,29600000.0
2009-01-28 14:33:00,1.26305,1.2633,1.26295,1.26295,22200000.0
2009-01-28 14:34:00,1.26295,1.2636,1.2627,1.26325,63400000.0
2009-01-28 14:35:00,1.2634,1.2635,1.2629,1.2634,35200000.0
2009-01-28 14:36:00,1.2633,1.2636,1.2633,1.2636,28800000.0
2009-01-28 14:37:00,1.2637,1.26435,1.26285,1.2632,110800000.0
2009-01-28 14:38:00,1.2633,1.26405,1.2628,1.2634,197400000.0
2009-01-28 14:39:00,1.26365,1.264,1.2628,1.2637,143400000.0
2009-01-28 14:40:00,1.2634,1.2641,1.26285,1.26295,77600000.0
2009-01-28 14:41:00,1.26315,1.26445,1.26265,1.26425,162000000.0
2009-01-28 14:42:00,1.2644,1.26445,1.26265,1.26315,147600000.0
2009-01-28 14:43:00,1.26315,1.26345,1.26215,1.26255,64400000.0
2009-01-28 14:44:00,1.2624,1.26305,1.26235,1.26285,49000000.0
2009-01-28 14:45:00,1.26285,1.26425,1.26135,1.2621,63600000.0
2009-01-28 14:46:00,1.26225,1.2632,1.2619,1.2626,95600000.0
2009-01-28 14:47:00,1.26295,1.26395,1.2623,1.26275,86600000.0
2009-01-28 14:48:00,1.26295,1.26295,1.2615,1.2617,101000000.0
2009-01-28 14:49:00,1.26175,1.2631,1.26145,1.26195,103800000.0
2009-01-28 14:50:00,1.26185,1.263,1.26145,1.2624,64600000.0
2009-01-28 14:51:00,1.26235,1.2626,1.2619,1.2619,54600000.0
2009-01-28 14:52:00,1.26195,1.26195,1.26105,1.26105,56800000.0
2009-01-28 14:53:00,1.26105,1.2614,1.2609,1.26135,42200000.0
2009-01-28 14:54:00,1.2614,1.26245,1.26135,1.26155,60400000.0
2009-01-28 14:55:00,1.26185,1.2621,1.2617,1.2621,72000000.0
2009-01-28 14:56:00,1.2621,1.26235,1.2616,1.2616,79000000.0
2009-01-28 14:57:00,1.2616,1.26255,1.26085,1.2621,78600000.0
2009-01-28 14:58:00,1.2619,1.26255,1.261,1.26145,48400000.0
2009-01-28 14:59:00,1.2614,1.2614,1.26075,1.26095,83600000.0
2009-01-28 15:00:00,1.26105,1.2613,1.2605,1.2612,82400000.0
2009-01-28 15:01:00,1.2612,1.26305,1.26055,1.26285,106400000.0
2009-01-28 15:02:00,1.2633,1.26385,1.2622,1.26315,154000000.0
2009-01-28 15:03:00,1.2633,1.2636,1.2625,1.2627,92600000.0
2009-01-28 15:04:00,1.26275,1.26355,1.2622,1.2622,55400000.0
2009-01-28 15:05:00,1.2622,1.2625,1.2605,1.2625,77400000.0
2009-01-28 15:06:00,1.26255,1.26275,1.261,1.26265,82800000.0
2009-01-28 15:07:00,1.26275,1.26275,1.2614,1.2614,36400000.0
2009-01-28 15:08:00,1.2614,1.2616,1.2614,1.2615,12800000.0
2009-01-28 15:09:00,1.2615,1.2615,1.26075,1.26095,85400000.0
2009-01-28 15:10:00,1.26095,1.2616,1.2605,1.2616,85000000.0
2009-01-28 15:11:00,1.26125,1.26145,1.2602,1.26055,94800000.0
2009-01-28 15:12:00,1.2604,1.261,1.26005,1.26085,72400000.0
2009-01-28 15:13:00,1.2606,1.26245,1.2606,1.2615,82400000.0
2009-01-28 15:14:00,1.26145,1.2626,1.2614,1.2625,87400000.0
2009-01-28 15:15:00,1.26255,1.2633,1.2616,1.26195,117800000.0
2009-01-28 15:16:00,1.26195,1.262,1.2616,1.26175,41600000.0
2009-01-28 15:17:00,1.2618,1.2621,1.26115,1.2615,74400000.0
2009-01-28 15:18:00,1.26145,1.2615,1.26145,1.2615,3200000.0
2009-01-28 15:19:00,1.2615,1.2617,1.26145,1.26145,22400000.0
2009-01-28 15:20:00,1.2616,1.2632,1.26055,1.2631,107300000.0
2009-01-28 15:21:00,1.2631,1.2635,1.2613,1.26135,96800000.0
2009-01-28 15:22:00,1.26135,1.26325,1.26135,1.262,68800000.0
2009-01-28 15:23:00,1.262,1.262,1.26075,1.26105,74600000.0
2009-01-28 15:24:00,1.261,1.2621,1.261,1.2612,65000000.0
2009-01-28 15:25:00,1.2612,1.26145,1.26015,1.2614,75200000.0
2009-01-28 15:26:00,1.26145,1.2619,1.26135,1.2616,112400000.0
2009-01-28 15:27:00,1.26145,1.2616,1.2614,1.26145,36800000.0
2009-01-28 15:28:00,1.26145,1.2625,1.2603,1.2613,97100000.0
2009-01-28 15:29:00,1.2613,1.2619,1.2613,1.26145,67200000.0
2009-01-28 15:30:00,1.26155,1.26155,1.2613,1.2614,73400000.0
2009-01-28 15:31:00,1.2614,1.26145,1.2614,1.2614,49200000.0
2009-01-28 15:32:00,1.262,1.262,1.2614,1.262,23200000.0
2009-01-28 15:33:00,1.262,1.262,1.26045,1.26155,125800000.0
2009-01-28 15:34:00,1.26165,1.2621,1.2609,1.2609,64400000.0
2009-01-28 15:35:00,1.2611,1.2611,1.25965,1.25985,88800000.0
2009-01-28 15:36:00,1.25985,1.26005,1.25945,1.2595,78000000.0
2009-01-28 15:37:00,1.25945,1.2604,1.25915,1.2604,68400000.0
2009-01-28 15:38:00,1.26055,1.26095,1.26015,1.2604,51800000.0
2009-01-28 15:39:00,1.2604,1.2605,1.2595,1.2595,39600000.0
2009-01-28 15:40:00,1.2595,1.26,1.2594,1.25965,66200000.0
2009-01-28 15:41:00,1.25965,1.26,1.25935,1.25955,50400000.0
2009-01-28 15:42:00,1.25955,1.25975,1.25935,1.2595,74200000.0
2009-01-28 15:43:00,1.25965,1.2604,1.2595,1.2597,72800000.0
2009-01-28 15:44:00,1.25985,1.26035,1.25875,1.2594,83000000.0
2009-01-28 15:45:00,1.2594,1.25965,1.2594,1.2595,11200000.0
2009-01-28 15:46:00,1.25965,1.26005,1.25945,1.25955,46400000.0
2009-01-28 15:47:00,1.25955,1.26025,1.25885,1.25995,112400000.0
2009-01-28 15:48:00,1.26015,1.26015,1.25905,1.25955,39400000.0
2009-01-28 15:49:00,1.25935,1.2598,1.2591,1.25925,68200000.0
2009-01-28 15:50:00,1.2594,1.26015,1.25885,1.25925,80200000.0
2009-01-28 15:51:00,1.25925,1.26005,1.25925,1.25975,39200000.0
2009-01-28 15:52:00,1.2599,1.2605,1.2597,1.26015,55400000.0
2009-01-28 15:53:00,1.25995,1.26,1.259,1.25925,50400000.0
2009-01-28 15:54:00,1.2592,1.26045,1.2587,1.2598,100200000.0
2009-01-28 15:55:00,1.25985,1.2602,1.2597,1.2599,90600000.0
2009-01-28 15:56:00,1.25985,1.26065,1.25965,1.2605,59600000.0
2009-01-28 15:57:00,1.26055,1.2611,1.26045,1.2607,127000000.0
2009-01-28 15:58:00,1.2607,1.2612,1.2603,1.2612,109200000.0
2009-01-28 15:59:00,1.2614,1.26195,1.2606,1.2612,122000000.0
2009-01-28 16:00:00,1.2613,1.26245,1.26075,1.26105,82400000.0
2009-01-28 16:01:00,1.26105,1.2614,1.2609,1.2613,70400000.0
2009-01-28 16:02:00,1.26135,1.26135,1.26065,1.2608,70200000.0
2009-01-28 16:03:00,1.2611,1.2615,1.2607,1.2607,76200000.0
2009-01-28 16:04:00,1.26075,1.2609,1.26035,1.2608,40600000.0
2009-01-28 16:05:00,1.2606,1.2606,1.2599,1.2602,53000000.0
2009-01-28 16:06:00,1.26015,1.2602,1.25895,1.26015,90400000.0
2009-01-28 16:07:00,1.2601,1.26025,1.2595,1.2599,105000000.0
2009-01-28 16:08:00,1.25985,1.26045,1.25935,1.2603,108400000.0
2009-01-28 16:09:00,1.26055,1.2608,1.26025,1.2607,58400000.0
2009-01-28 16:10:00,1.2608,1.261,1.25865,1.25975,76800000.0
2009-01-28 16:11:00,1.2597,1.2597,1.2578,1.25825,140400000.0
2009-01-28 16:12:00,1.2583,1.261,1.25775,1.2604,123400000.0
2009-01-28 16:13:00,1.26035,1.2609,1.2585,1.25935,116600000.0
2009-01-28 16:14:00,1.25925,1.2595,1.2567,1.2573,138400000.0
2009-01-28 16:15:00,1.2573,1.25735,1.25685,1.25715,38800000.0
2009-01-28 16:16:00,1.2571,1.25805,1.2565,1.25765,102800000.0
2009-01-28 16:17:00,1.2576,1.25855,1.25715,1.2582,114800000.0
2009-01-28 16:18:00,1.25825,1.25905,1.25825,1.25865,73000000.0
2009-01-28 16:19:00,1.25865,1.25865,1.258,1.258,70400000.0
2009-01-28 16:20:00,1.258,1.25825,1.25735,1.25825,97800000.0
2009-01-28 16:21:00,1.25825,1.25925,1.25815,1.25855,97800000.0
2009-01-28 16:22:00,1.25865,1.259,1.2586,1.25885,55600000.0
2009-01-28 16:23:00,1.25915,1.2592,1.25865,1.2592,58200000.0
2009-01-28 16:24:00,1.259,1.2594,1.2586,1.25895,76200000.0
2009-01-28 16:25:00,1.2592,1.25935,1.2579,1.2587,98000000.0
2009-01-28 16:26:00,1.25835,1.2588,1.25785,1.2579,93200000.0
2009-01-28 16:27:00,1.25785,1.25875,1.2571,1.25795,79000000.0
2009-01-28 16:28:00,1.25795,1.2586,1.2578,1.25795,77400000.0
2009-01-28 16:29:00,1.25795,1.2583,1.25715,1.25785,70800000.0
2009-01-28 16:30:00,1.25695,1.2581,1.2565,1.2572,84600000.0
2009-01-28 16:31:00,1.2572,1.25745,1.25665,1.25685,108800000.0
2009-01-28 16:32:00,1.2572,1.2575,1.2568,1.2573,84600000.0
2009-01-28 16:33:00,1.2575,1.25842,1.2567,1.25795,87400000.0
2009-01-28 16:34:00,1.2576,1.2577,1.25675,1.257,79800000.0
2009-01-28 16:35:00,1.25725,1.25765,1.25685,1.257,63200000.0
2009-01-28 16:36:00,1.25705,1.25735,1.2564,1.25655,86400000.0
2009-01-28 16:37:00,1.25655,1.25745,1.2553,1.2567,108000000.0
2009-01-28 16:38:00,1.2569,1.25725,1.2558,1.2559,53400000.0
2009-01-28 16:39:00,1.25595,1.25655,1.25535,1.25555,92600000.0
2009-01-28 16:40:00,1.25575,1.2558,1.2544,1.25545,136200000.0
2009-01-28 16:41:00,1.2555,1.25665,1.2552,1.25665,127000000.0
2009-01-28 16:42:00,1.25645,1.2572,1.25545,1.25655,97600000.0
2009-01-28 16:43:00,1.2569,1.25705,1.25465,1.25475,131200000.0
2009-01-28 16:44:00,1.25482,1.25545,1.2545,1.2551,93800000.0
2009-01-28 16:45:00,1.2551,1.2568,1.25505,1.25585,100600000.0
2009-01-28 16:46:00,1.2559,1.2569,1.2558,1.2562,68600000.0
2009-01-28 16:47:00,1.25585,1.257,1.25575,1.25585,74600000.0
2009-01-28 16:48:00,1.25585,1.2564,1.25585,1.2564,21000000.0
2009-01-28 16:49:00,1.25645,1.25685,1.2561,1.25625,79200000.0
2009-01-28 16:50:00,1.25625,1.25685,1.25505,1.25555,103200000.0
2009-01-28 16:51:00,1.25555,1.25655,1.25545,1.25595,87000000.0
2009-01-28 16:52:00,1.2559,1.25655,1.2558,1.25655,82000000.0
2009-01-28 16:53:00,1.25655,1.2566,1.25475,1.2554,87600000.0
2009-01-28 16:54:00,1.25535,1.25605,1.2548,1.2553,155800000.0
2009-01-28 16:55:00,1.2555,1.25575,1.25505,1.2553,67400000.0
2009-01-28 16:56:00,1.25525,1.2574,1.25525,1.2561,143800000.0
2009-01-28 16:57:00,1.25615,1.25665,1.2559,1.25625,86200000.0
2009-01-28 16:58:00,1.2562,1.2565,1.2562,1.2565,98800000.0
2009-01-28 16:59:00,1.25655,1.2583,1.25655,1.2574,62400000.0
2009-01-28 17:00:00,1.2574,1.25795,1.25675,1.25725,121800000.0
2009-01-28 17:01:00,1.2574,1.2576,1.25605,1.25665,77200000.0
2009-01-28 17:02:00,1.2567,1.2572,1.25665,1.2568,53800000.0
2009-01-28 17:03:00,1.2568,1.2568,1.2557,1.2557,80800000.0
2009-01-28 17:04:00,1.2558,1.256,1.25455,1.2547,95000000.0
2009-01-28 17:05:00,1.25475,1.2564,1.2547,1.25615,79400000.0
2009-01-28 17:06:00,1.25635,1.2571,1.2557,1.257,131600000.0
2009-01-28 17:07:00,1.257,1.25785,1.2562,1.25665,76200000.0
2009-01-28 17:08:00,1.25665,1.25755,1.25485,1.2549,118400000.0
2009-01-28 17:09:00,1.25485,1.2564,1.25465,1.25605,122400000.0
2009-01-28 17:10:00,1.25605,1.2564,1.2554,1.2558,92400000.0
2009-01-28 17:11:00,1.25565,1.2557,1.25425,1.2546,86400000.0
2009-01-28 17:12:00,1.2546,1.2551,1.2543,1.2549,70600000.0
2009-01-28 17:13:00,1.2549,1.2556,1.2543,1.2548,79200000.0
2009-01-28 17:14:00,1.2548,1.25515,1.25405,1.2546,85200000.0
2009-01-28 17:15:00,1.25445,1.25445,1.2531,1.2537,89400000.0
2009-01-28 17:16:00,1.2537,1.25435,1.25285,1.2541,79800000.0
2009-01-28 17:17:00,1.254,1.25405,1.2518,1.25275,106200000.0
2009-01-28 17:18:00,1.2525,1.2528,1.2518,1.2522,85800000.0
2009-01-28 17:19:00,1.25205,1.25275,1.2518,1.25205,89600000.0
2009-01-28 17:20:00,1.25195,1.2524,1.25035,1.2514,129600000.0
2009-01-28 17:21:00,1.2514,1.2516,1.2509,1.25105,56000000.0
2009-01-28 17:22:00,1.2512,1.25215,1.25115,1.25145,75600000.0
2009-01-28 17:23:00,1.25165,1.252,1.2509,1.251,70800000.0
2009-01-28 17:24:00,1.2512,1.2519,1.251,1.25175,49000000.0
2009-01-28 17:25:00,1.25175,1.2533,1.2515,1.2526,83800000.0
2009-01-28 17:26:00,1.25245,1.25295,1.2523,1.25295,23800000.0
2009-01-28 17:27:00,1.25325,1.2535,1.2528,1.25305,74200000.0
2009-01-28 17:28:00,1.253,1.2535,1.25235,1.2532,74200000.0
2009-01-28 17:29:00,1.2532,1.25405,1.2532,1.25365,32200000.0
2009-01-28 17:30:00,1.2538,1.2546,1.25275,1.2531,86500000.0
2009-01-28 17:31:00,1.25305,1.25355,1.25265,1.2533,71600000.0
2009-01-28 17:32:00,1.2533,1.25365,1.2511,1.25185,125400000.0
2009-01-28 17:33:00,1.25185,1.252,1.25115,1.2514,65200000.0
2009-01-28 17:34:00,1.25115,1.25205,1.2504,1.2505,112600000.0
2009-01-28 17:35:00,1.2505,1.2517,1.24955,1.25145,128500000.0
2009-01-28 17:36:00,1.25145,1.2526,1.25,1.2505,118800000.0
2009-01-28 17:37:00,1.25095,1.25145,1.2504,1.2508,99200000.0
2009-01-28 17:38:00,1.2508,1.25165,1.25035,1.2515,70000000.0
2009-01-28 17:39:00,1.25155,1.2522,1.2514,1.25185,71800000.0
2009-01-28 17:40:00,1.25205,1.2531,1.2517,1.2521,113400000.0
2009-01-28 17:41:00,1.2522,1.2536,1.2517,1.2536,123000000.0
2009-01-28 17:42:00,1.25345,1.25345,1.2525,1.2526,65400000.0
2009-01-28 17:43:00,1.25255,1.2529,1.2524,1.2527,98000000.0
2009-01-28 17:44:00,1.25265,1.25325,1.252,1.25295,108200000.0
2009-01-28 17:45:00,1.25295,1.253,1.25205,1.25245,110600000.0
2009-01-28 17:46:00,1.25265,1.2536,1.25225,1.25275,84200000.0
2009-01-28 17:47:00,1.25275,1.2532,1.2525,1.253,81200000.0
2009-01-28 17:48:00,1.2531,1.25315,1.2518,1.2518,101800000.0
2009-01-28 17:49:00,1.2518,1.25245,1.2511,1.25115,87400000.0
2009-01-28 17:50:00,1.25115,1.25115,1.25005,1.25055,68600000.0
2009-01-28 17:51:00,1.2505,1.2507,1.2499,1.25025,62200000.0
2009-01-28 17:52:00,1.2511,1.2511,1.24935,1.2502,76400000.0
2009-01-28 17:53:00,1.2504,1.2504,1.2494,1.25,49400000.0
2009-01-28 17:54:00,1.25015,1.2502,1.24903,1.2496,86400000.0
2009-01-28 17:55:00,1.24945,1.25005,1.24945,1.24975,64400000.0
2009-01-28 17:56:00,1.24985,1.25,1.24935,1.25,29400000.0
2009-01-28 17:57:00,1.25,1.25055,1.2493,1.25055,86200000.0
2009-01-28 17:58:00,1.2505,1.2505,1.2491,1.24945,75800000.0
2009-01-28 17:59:00,1.24975,1.2506,1.24835,1.2485,106400000.0
2009-01-28 18:00:00,1.24815,1.25065,1.24815,1.24955,92000000.0
2009-01-28 18:01:00,1.24955,1.25075,1.24935,1.2507,108000000.0
2009-01-28 18:02:00,1.2509,1.2509,1.24965,1.2504,79200000.0
2009-01-28 18:03:00,1.2509,1.2511,1.25,1.2502,110800000.0
2009-01-28 18:04:00,1.2502,1.2515,1.25005,1.251,84000000.0
2009-01-28 18:05:00,1.251,1.2519,1.25025,1.25125,91400000.0
2009-01-28 18:06:00,1.25115,1.2517,1.2511,1.2513,73200000.0
2009-01-28 18:07:00,1.25125,1.2519,1.25095,1.25145,85000000.0
2009-01-28 18:08:00,1.2511,1.25265,1.2511,1.2522,72200000.0
2009-01-28 18:09:00,1.25245,1.25245,1.25085,1.25155,130400000.0
2009-01-28 18:10:00,1.2516,1.253,1.2514,1.25205,123000000.0
2009-01-28 18:11:00,1.25255,1.25325,1.2524,1.25275,145000000.0
2009-01-28 18:12:00,1.25275,1.25365,1.25165,1.252,133200000.0
2009-01-28 18:13:00,1.25185,1.2526,1.25145,1.25152,102400000.0
2009-01-28 18:14:00,1.25155,1.2522,1.2505,1.2516,129600000.0
2009-01-28 18:15:00,1.2522,1.25265,1.25075,1.25165,134000000.0
2009-01-28 18:16:00,1.25155,1.25255,1.25035,1.25115,94600000.0
2009-01-28 18:17:00,1.2511,1.25165,1.25045,1.25095,119600000.0
2009-01-28 18:18:00,1.25105,1.2524,1.25095,1.2516,117400000.0
2009-01-28 18:19:00,1.2517,1.25275,1.25145,1.2522,103600000.0
2009-01-28 18:20:00,1.25215,1.2528,1.25165,1.2521,101400000.0
2009-01-28 18:21:00,1.2522,1.2527,1.2519,1.252,66200000.0
2009-01-28 18:22:00,1.25195,1.25195,1.25175,1.2518,64400000.0
2009-01-28 18:23:00,1.25185,1.25275,1.2518,1.25195,63600000.0
2009-01-28 18:24:00,1.25185,1.2529,1.2518,1.25215,133200000.0
2009-01-28 18:25:00,1.2525,1.2529,1.2521,1.2525,127400000.0
2009-01-28 18:26:00,1.25245,1.25295,1.2524,1.25295,58000000.0
2009-01-28 18:27:00,1.25315,1.25335,1.25265,1.25305,74600000.0
2009-01-28 18:28:00,1.253,1.25315,1.25245,1.25305,90600000.0
2009-01-28 18:29:00,1.25305,1.2533,1.2523,1.25235,70800000.0
2009-01-28 18:30:00,1.25235,1.2531,1.2521,1.25295,77400000.0
2009-01-28 18:31:00,1.25295,1.2534,1.2512,1.25285,113000000.0
2009-01-28 18:32:00,1.25285,1.253,1.25215,1.25255,89400000.0
2009-01-28 18:33:00,1.25255,1.25365,1.25255,1.2535,89600000.0
2009-01-28 18:34:00,1.25345,1.254,1.2528,1.2531,58200000.0
2009-01-28 18:35:00,1.253,1.2532,1.2517,1.25275,79600000.0
2009-01-28 18:36:00,1.2528,1.2532,1.25225,1.2523,124200000.0
2009-01-28 18:37:00,1.2524,1.25355,1.25205,1.25255,85600000.0
2009-01-28 18:38:00,1.2526,1.2528,1.25215,1.2524,84000000.0
2009-01-28 18:39:00,1.2525,1.2536,1.2525,1.25305,94600000.0
2009-01-28 18:40:00,1.25305,1.25325,1.2523,1.2532,86800000.0
2009-01-28 18:41:00,1.25275,1.2535,1.25225,1.2529,111600000.0
2009-01-28 18:42:00,1.253,1.2535,1.2526,1.2533,116800000.0
2009-01-28 18:43:00,1.253,1.25305,1.25235,1.2525,73200000.0
2009-01-28 18:44:00,1.25245,1.2528,1.2517,1.2518,97000000.0
2009-01-28 18:45:00,1.2518,1.25245,1.2518,1.25225,83600000.0
2009-01-28 18:46:00,1.25225,1.25295,1.2513,1.2515,83800000.0
2009-01-28 18:47:00,1.25175,1.2523,1.2515,1.2518,35000000.0
2009-01-28 18:48:00,1.25185,1.25255,1.25145,1.25145,74200000.0
2009-01-28 18:49:00,1.2516,1.2517,1.2514,1.25155,38200000.0
2009-01-28 18:50:00,1.25175,1.25245,1.25155,1.25155,90200000.0
2009-01-28 18:51:00,1.25155,1.25235,1.2515,1.25205,106200000.0
2009-01-28 18:52:00,1.252,1.25375,1.2518,1.25315,157000000.0
2009-01-28 18:53:00,1.2532,1.25365,1.25285,1.25315,72200000.0
2009-01-28 18:54:00,1.25315,1.2535,1.25225,1.25345,93600000.0
2009-01-28 18:55:00,1.25345,1.2542,1.252,1.25275,127400000.0
2009-01-28 18:56:00,1.25255,1.25285,1.25235,1.25235,19200000.0
2009-01-28 18:57:00,1.25235,1.25235,1.25185,1.25215,30200000.0
2009-01-28 18:58:00,1.25215,1.25255,1.252,1.25225,79800000.0
2009-01-28 18:59:00,1.2522,1.25275,1.25175,1.25275,65600000.0
2009-01-28 19:00:00,1.25275,1.254,1.2525,1.2531,51200000.0
2009-01-28 19:01:00,1.2531,1.2534,1.2524,1.2524,74200000.0
2009-01-28 19:02:00,1.25295,1.25295,1.25235,1.2526,45200000.0
2009-01-28 19:03:00,1.25265,1.25325,1.25245,1.2528,67600000.0
2009-01-28 19:04:00,1.25275,1.253,1.2523,1.253,52800000.0
2009-01-28 19:05:00,1.25305,1.25315,1.2519,1.252,45800000.0
2009-01-28 19:06:00,1.2521,1.25325,1.252,1.25225,36200000.0
2009-01-28 19:07:00,1.2523,1.25285,1.2523,1.25285,27200000.0
2009-01-28 19:08:00,1.2528,1.253,1.25245,1.25285,36600000.0
2009-01-28 19:09:00,1.2528,1.2539,1.25245,1.25325,40000000.0
2009-01-28 19:10:00,1.2533,1.2538,1.2533,1.2538,24000000.0
2009-01-28 19:11:00,1.2536,1.2536,1.2526,1.2532,82400000.0
2009-01-28 19:12:00,1.25325,1.2538,1.2532,1.2536,35200000.0
2009-01-28 19:13:00,1.2536,1.25415,1.2534,1.25345,101200000.0
2009-01-28 19:14:00,1.2533,1.2539,1.25305,1.25365,56000000.0
2009-01-28 19:15:00,1.2536,1.25405,1.2536,1.2537,39600000.0
2009-01-28 19:16:00,1.2538,1.2542,1.2534,1.2537,42400000.0
2009-01-28 19:17:00,1.25355,1.25375,1.25335,1.2534,17400000.0
2009-01-28 19:18:00,1.25345,1.2539,1.2534,1.2539,58800000.0
2009-01-28 19:19:00,1.2538,1.2538,1.2534,1.2534,22000000.0
2009-01-28 19:20:00,1.2534,1.2536,1.2529,1.253,37600000.0
2009-01-28 19:21:00,1.25305,1.2533,1.253,1.25325,20800000.0
2009-01-28 19:22:00,1.2535,1.2538,1.25325,1.25325,19600000.0
2009-01-28 19:23:00,1.25325,1.2535,1.2531,1.25345,18200000.0
2009-01-28 19:24:00,1.2534,1.2535,1.25285,1.25285,15400000.0
2009-01-28 19:25:00,1.25325,1.2534,1.25325,1.2534,4200000.0
2009-01-28 19:26:00,1.25345,1.25365,1.25345,1.2535,20400000.0
2009-01-28 19:27:00,1.2528,1.2529,1.2527,1.2529,30600000.0
2009-01-28 19:28:00,1.25365,1.2537,1.2535,1.2537,30600000.0
2009-01-28 19:29:00,1.25355,1.2537,1.2532,1.2532,14800000.0
2009-01-28 19:30:00,1.2532,1.2532,1.25305,1.25305,13800000.0
2009-01-28 19:31:00,1.2532,1.25375,1.25305,1.25355,33000000.0
2009-01-28 19:32:00,1.2536,1.2543,1.2536,1.25395,35200000.0
2009-01-28 19:33:00,1.25395,1.2543,1.2539,1.25425,17600000.0
2009-01-28 19:34:00,1.25425,1.25425,1.25385,1.25415,16800000.0
2009-01-28 19:35:00,1.25405,1.25405,1.25375,1.25375,16800000.0
2009-01-28 19:36:00,1.25375,1.25375,1.2531,1.2531,7200000.0
2009-01-28 19:37:00,1.2531,1.2534,1.25305,1.2534,11800000.0
2009-01-28 19:38:00,1.2534,1.25365,1.2534,1.25355,20200000.0
2009-01-28 19:39:00,1.25355,1.25355,1.25345,1.2535,23000000.0
2009-01-28 19:40:00,1.25385,1.254,1.25385,1.254,5600000.0
2009-01-28 19:41:00,1.25395,1.254,1.25395,1.254,2800000.0
2009-01-28 19:42:00,1.25435,1.25435,1.2535,1.2535,21600000.0
2009-01-28 19:43:00,1.2535,1.2535,1.2535,1.2535,2800000.0
2009-01-28 19:44:00,1.25355,1.25395,1.2534,1.25395,20800000.0
2009-01-28 19:45:00,1.25415,1.25415,1.25415,1.25415,1400000.0
2009-01-28 19:46:00,1.25395,1.25415,1.2537,1.25375,14600000.0
2009-01-28 19:47:00,1.2539,1.2543,1.2538,1.254,11400000.0
2009-01-28 19:48:00,1.2539,1.2545,1.2539,1.25395,25600000.0
2009-01-28 19:49:00,1.2537,1.25395,1.25355,1.25395,5800000.0
2009-01-28 19:50:00,1.2536,1.2536,1.25345,1.25345,4400000.0
2009-01-28 19:51:00,1.25345,1.25405,1.25335,1.25385,15400000.0
2009-01-28 19:52:00,1.2539,1.2543,1.2535,1.25365,32400000.0
2009-01-28 19:53:00,1.25385,1.254,1.25385,1.254,5600000.0
2009-01-28 19:54:00,1.25405,1.25405,1.25395,1.25395,2800000.0
2009-01-28 19:55:00,1.25375,1.25385,1.2535,1.25385,11200000.0
2009-01-28 19:56:00,1.2537,1.254,1.2537,1.25375,18000000.0
2009-01-28 19:57:00,1.25385,1.25385,1.2536,1.25375,6000000.0
2009-01-28 19:58:00,1.25395,1.254,1.2534,1.2534,12600000.0
2009-01-28 19:59:00,1.2535,1.2536,1.2534,1.2534,7000000.0
2009-01-28 20:00:00,1.25285,1.2532,1.25285,1.25315,5600000.0
2009-01-28 20:01:00,1.2528,1.2535,1.2527,1.2534,41600000.0
2009-01-28 20:02:00,1.2535,1.25365,1.2533,1.25355,23600000.0
2009-01-28 20:03:00,1.25355,1.25355,1.25325,1.2534,11400000.0
2009-01-28 20:04:00,1.25335,1.25355,1.25335,1.25345,4200000.0
2009-01-28 20:05:00,1.25355,1.25355,1.2529,1.253,24200000.0
2009-01-28 20:06:00,1.2529,1.2529,1.25255,1.25265,32200000.0
2009-01-28 20:07:00,1.25255,1.25275,1.25255,1.25265,19800000.0
2009-01-28 20:08:00,1.2528,1.25295,1.2526,1.25295,35600000.0
2009-01-28 20:09:00,1.2529,1.254,1.2525,1.25335,68400000.0
2009-01-28 20:10:00,1.25335,1.25365,1.2519,1.25345,52600000.0
2009-01-28 20:11:00,1.2533,1.25395,1.253,1.2531,76000000.0
2009-01-28 20:12:00,1.253,1.253,1.25285,1.25285,12000000.0
2009-01-28 20:13:00,1.25285,1.25315,1.25265,1.25285,31600000.0
2009-01-28 20:14:00,1.25285,1.25325,1.2527,1.25305,54400000.0
2009-01-28 20:15:00,1.25315,1.25315,1.2529,1.2529,9800000.0
2009-01-28 20:16:00,1.253,1.2535,1.2528,1.25335,43200000.0
2009-01-28 20:17:00,1.25345,1.25345,1.2526,1.25285,27000000.0
2009-01-28 20:18:00,1.25295,1.25295,1.25275,1.25275,7000000.0
2009-01-28 20:19:00,1.2527,1.253,1.2519,1.2525,43600000.0
2009-01-28 20:20:00,1.2525,1.25325,1.2525,1.25295,25800000.0
2009-01-28 20:21:00,1.2531,1.25375,1.25285,1.2537,33600000.0
2009-01-28 20:22:00,1.2535,1.25365,1.25335,1.2536,16000000.0
2009-01-28 20:23:00,1.2535,1.254,1.253,1.25335,66600000.0
2009-01-28 20:24:00,1.2534,1.25345,1.2529,1.2532,50200000.0
2009-01-28 20:25:00,1.2523,1.2529,1.2523,1.2528,28200000.0
2009-01-28 20:26:00,1.253,1.2538,1.253,1.253,10800000.0
2009-01-28 20:27:00,1.25295,1.25295,1.2529,1.25295,4800000.0
2009-01-28 20:28:00,1.25305,1.2533,1.25295,1.2533,17600000.0
2009-01-28 20:29:00,1.2532,1.25435,1.25265,1.25325,58200000.0
2009-01-28 20:30:00,1.25325,1.2537,1.25255,1.25285,25600000.0
2009-01-28 20:31:00,1.25275,1.2529,1.25265,1.25275,24000000.0
2009-01-28 20:32:00,1.25305,1.25325,1.25275,1.25305,17600000.0
2009-01-28 20:33:00,1.2531,1.2534,1.2531,1.2532,6400000.0
2009-01-28 20:34:00,1.2532,1.25335,1.253,1.2532,32000000.0
2009-01-28 20:35:00,1.2531,1.2533,1.25305,1.25325,43200000.0
2009-01-28 20:36:00,1.2531,1.2533,1.25285,1.2531,37400000.0
2009-01-28 20:37:00,1.25305,1.2533,1.25305,1.2533,9600000.0
2009-01-28 20:38:00,1.25325,1.2533,1.25295,1.253,14800000.0
2009-01-28 20:39:00,1.25295,1.2532,1.2529,1.2531,23000000.0
2009-01-28 20:40:00,1.25325,1.2538,1.25305,1.25305,44000000.0
2009-01-28 20:41:00,1.2531,1.2531,1.25255,1.25265,23600000.0
2009-01-28 20:42:00,1.253,1.254,1.25285,1.2533,20000000.0
2009-01-28 20:43:00,1.25325,1.25335,1.2523,1.2523,23400000.0
2009-01-28 20:44:00,1.25235,1.25275,1.2523,1.25275,24000000.0
2009-01-28 20:45:00,1.25275,1.25285,1.25245,1.25245,9400000.0
2009-01-28 20:46:00,1.25275,1.2529,1.25275,1.25275,22400000.0
2009-01-28 20:47:00,1.253,1.25365,1.253,1.25355,58200000.0
2009-01-28 20:48:00,1.2535,1.25355,1.253,1.2531,20800000.0
2009-01-28 20:49:00,1.2532,1.25365,1.2532,1.2532,12800000.0
2009-01-28 20:50:00,1.2532,1.2545,1.2532,1.2543,41400000.0
2009-01-28 20:51:00,1.25385,1.25405,1.2519,1.2528,48800000.0
2009-01-28 20:52:00,1.25265,1.2543,1.25205,1.25375,56000000.0
2009-01-28 20:53:00,1.2533,1.25395,1.25295,1.25315,67800000.0
2009-01-28 20:54:00,1.25305,1.2539,1.25135,1.2521,86800000.0
2009-01-28 20:55:00,1.2526,1.25385,1.2518,1.25365,114200000.0
2009-01-28 20:56:00,1.2536,1.25425,1.25265,1.25275,147400000.0
2009-01-28 20:57:00,1.253,1.2537,1.25195,1.2522,101400000.0
2009-01-28 20:58:00,1.2521,1.25245,1.2518,1.2521,17600000.0
2009-01-28 20:59:00,1.2521,1.25295,1.251,1.252,90400000.0
2009-01-28 21:00:00,1.2519,1.25255,1.25025,1.25025,55600000.0
2009-01-28 21:01:00,1.2499,1.25125,1.24865,1.25015,92500000.0
2009-01-28 21:02:00,1.25002,1.25135,1.2491,1.2496,151300000.0
2009-01-28 21:03:00,1.24925,1.25325,1.24895,1.2521,54400000.0
2009-01-28 21:04:00,1.25195,1.25365,1.2505,1.2515,132400000.0
2009-01-28 21:05:00,1.2516,1.2528,1.2516,1.2525,54000000.0
2009-01-28 21:06:00,1.25265,1.2528,1.25125,1.25205,60000000.0
2009-01-28 21:07:00,1.2524,1.25295,1.2514,1.25155,37800000.0
2009-01-28 21:08:00,1.25145,1.2521,1.25075,1.25115,74400000.0
2009-01-28 21:09:00,1.25115,1.25175,1.25085,1.2517,57200000.0
2009-01-28 21:10:00,1.25105,1.25175,1.2507,1.25115,62600000.0
2009-01-28 21:11:00,1.25115,1.25205,1.25075,1.25205,16600000.0
2009-01-28 21:12:00,1.2522,1.2526,1.2511,1.2515,50200000.0
2009-01-28 21:13:00,1.2515,1.25175,1.25065,1.25155,53200000.0
2009-01-28 21:14:00,1.2515,1.253,1.2507,1.2508,52800000.0
2009-01-28 21:15:00,1.24995,1.2519,1.24995,1.25165,79600000.0
2009-01-28 21:16:00,1.2516,1.2523,1.25035,1.2517,63400000.0
2009-01-28 21:17:00,1.2526,1.25275,1.2513,1.25245,45400000.0
2009-01-28 21:18:00,1.2524,1.2537,1.2509,1.2512,96000000.0
2009-01-28 21:19:00,1.25205,1.25275,1.25055,1.25095,69200000.0
2009-01-28 21:20:00,1.25135,1.2535,1.25095,1.25305,111200000.0
2009-01-28 21:21:00,1.25295,1.2539,1.25075,1.2509,97400000.0
2009-01-28 21:22:00,1.2506,1.2548,1.24985,1.2538,81400000.0
2009-01-28 21:23:00,1.25365,1.25445,1.2511,1.2519,103600000.0
2009-01-28 21:24:00,1.2519,1.25235,1.25025,1.25215,117200000.0
2009-01-28 21:25:00,1.25185,1.2528,1.2501,1.25155,90600000.0
2009-01-28 21:26:00,1.25165,1.25445,1.25115,1.2541,119400000.0
2009-01-28 21:27:00,1.2542,1.2555,1.2534,1.25445,91600000.0
2009-01-28 21:28:00,1.2542,1.2542,1.2517,1.25285,82200000.0
2009-01-28 21:29:00,1.25275,1.2542,1.25155,1.2542,105200000.0
2009-01-28 21:30:00,1.25415,1.25475,1.25295,1.25295,103600000.0
2009-01-28 21:31:00,1.25295,1.2541,1.2512,1.2523,133000000.0
2009-01-28 21:32:00,1.2523,1.25415,1.2513,1.25315,95600000.0
2009-01-28 21:33:00,1.2538,1.2538,1.2517,1.25205,67400000.0
2009-01-28 21:34:00,1.25215,1.2524,1.25055,1.2515,95600000.0
2009-01-28 21:35:00,1.2516,1.252,1.2495,1.25085,90000000.0
2009-01-28 21:36:00,1.2508,1.25195,1.2501,1.2509,75400000.0
2009-01-28 21:37:00,1.25105,1.25265,1.2493,1.252,131800000.0
2009-01-28 21:38:00,1.252,1.25405,1.2511,1.25385,78200000.0
2009-01-28 21:39:00,1.25385,1.25585,1.2523,1.2523,73400000.0
2009-01-28 21:40:00,1.2525,1.254,1.2525,1.254,58600000.0
2009-01-28 21:41:00,1.2539,1.2539,1.25095,1.2513,68000000.0
2009-01-28 21:42:00,1.2513,1.25195,1.251,1.2516,30000000.0
2009-01-28 21:43:00,1.25135,1.2517,1.25095,1.25125,64600000.0
2009-01-28 21:44:00,1.25125,1.25325,1.25055,1.25325,86000000.0
2009-01-28 21:45:00,1.25325,1.2559,1.25325,1.2544,79600000.0
2009-01-28 21:46:00,1.25525,1.25555,1.253,1.25375,105800000.0
2009-01-28 21:47:00,1.254,1.2552,1.254,1.2552,121000000.0
2009-01-28 21:48:00,1.2551,1.2551,1.25335,1.25335,44800000.0
2009-01-28 21:49:00,1.2533,1.2537,1.253,1.2533,40400000.0
2009-01-28 21:50:00,1.2531,1.2533,1.25275,1.2531,66400000.0
2009-01-28 21:51:00,1.2531,1.2531,1.2505,1.2509,93400000.0
2009-01-28 21:52:00,1.2513,1.2529,1.2506,1.2517,107800000.0
2009-01-28 21:53:00,1.2518,1.253,1.2505,1.2529,70000000.0
2009-01-28 21:54:00,1.2528,1.2535,1.2506,1.25315,132400000.0
2009-01-28 21:55:00,1.2531,1.25455,1.25275,1.2531,80800000.0
2009-01-28 21:56:00,1.25295,1.25455,1.2517,1.2533,67000000.0
2009-01-28 21:57:00,1.2533,1.2533,1.2505,1.2523,85400000.0
2009-01-28 21:58:00,1.2523,1.25345,1.2522,1.25345,54800000.0
2009-01-28 21:59:00,1.25325,1.25565,1.25315,1.25495,80800000.0
2009-01-28 22:00:00,1.2553,1.26495,1.2539,1.25965,158015000.0
2009-01-28 22:01:00,1.2597,1.262,1.25575,1.2597,178100000.0
2009-01-28 22:02:00,1.26035,1.2617,1.2592,1.2601,106000000.0
2009-01-28 22:03:00,1.2599,1.2614,1.25955,1.2608,107800000.0
2009-01-28 22:04:00,1.2608,1.2614,1.2584,1.2602,125400000.0
2009-01-28 22:05:00,1.2607,1.2613,1.2586,1.2604,100800000.0
2009-01-28 22:06:00,1.26065,1.2631,1.26035,1.26125,91200000.0
2009-01-28 22:07:00,1.26125,1.2638,1.2608,1.26305,80400000.0
2009-01-28 22:08:00,1.2631,1.26395,1.2621,1.2625,123000000.0
2009-01-28 22:09:00,1.2625,1.26385,1.2625,1.26295,93400000.0
2009-01-28 22:10:00,1.2634,1.2643,1.2622,1.26295,81000000.0
2009-01-28 22:11:00,1.2634,1.2646,1.2625,1.26385,94400000.0
2009-01-28 22:12:00,1.26435,1.26625,1.2634,1.26445,88800000.0
2009-01-28 22:13:00,1.26445,1.2681,1.2638,1.2673,112400000.0
2009-01-28 22:14:00,1.26635,1.2685,1.2656,1.2656,75800000.0
2009-01-28 22:15:00,1.26535,1.26855,1.26515,1.26585,85800000.0
2009-01-28 22:16:00,1.2658,1.27005,1.2658,1.2691,94800000.0
2009-01-28 22:17:00,1.2693,1.27065,1.26655,1.2686,103400000.0
2009-01-28 22:18:00,1.269,1.27095,1.2677,1.27095,108400000.0
2009-01-28 22:19:00,1.2709,1.2709,1.26835,1.26985,85200000.0
2009-01-28 22:20:00,1.2697,1.27055,1.26755,1.26915,99200000.0
2009-01-28 22:21:00,1.2677,1.2681,1.26585,1.26585,126600000.0
2009-01-28 22:22:00,1.26545,1.26705,1.2651,1.26655,236200000.0
2009-01-28 22:23:00,1.2665,1.2665,1.26495,1.26555,126600000.0
2009-01-28 22:24:00,1.26555,1.26725,1.2644,1.26505,144200000.0
2009-01-28 22:25:00,1.2652,1.2668,1.2645,1.2668,80600000.0
2009-01-28 22:26:00,1.2668,1.26715,1.26585,1.26675,88400000.0
2009-01-28 22:27:00,1.2667,1.27025,1.2656,1.26795,118600000.0
2009-01-28 22:28:00,1.268,1.27085,1.26745,1.2687,137200000.0
2009-01-28 22:29:00,1.27085,1.2717,1.27065,1.2708,54800000.0
2009-01-28 22:30:00,1.2709,1.272,1.2688,1.2688,174600000.0
2009-01-28 22:31:00,1.26895,1.2697,1.26895,1.26935,44000000.0
2009-01-28 22:32:00,1.2692,1.26935,1.2668,1.26905,85400000.0
2009-01-28 22:33:00,1.2687,1.2689,1.2669,1.26715,84800000.0
2009-01-28 22:34:00,1.2672,1.2674,1.26505,1.26555,69800000.0
2009-01-28 22:35:00,1.26525,1.26905,1.26495,1.2673,96400000.0
2009-01-28 22:36:00,1.2675,1.2681,1.26685,1.2673,84000000.0
2009-01-28 22:37:00,1.2673,1.2681,1.2671,1.2672,100800000.0
2009-01-28 22:38:00,1.26645,1.2672,1.266,1.2672,57000000.0
2009-01-28 22:39:00,1.26625,1.267,1.2661,1.26625,57800000.0
2009-01-28 22:40:00,1.26625,1.26745,1.26605,1.26605,53600000.0
2009-01-28 22:41:00,1.266,1.2676,1.26595,1.2666,94200000.0
2009-01-28 22:42:00,1.26665,1.26825,1.26665,1.26705,63000000.0
2009-01-28 22:43:00,1.26705,1.2684,1.2666,1.26775,46800000.0
2009-01-28 22:44:00,1.2678,1.26795,1.26655,1.2666,57000000.0
2009-01-28 22:45:00,1.26665,1.2687,1.2666,1.2683,63000000.0
2009-01-28 22:46:00,1.2683,1.2684,1.2682,1.2684,15800000.0
2009-01-28 22:47:00,1.2682,1.2694,1.268,1.26845,84400000.0
2009-01-28 22:48:00,1.26845,1.26935,1.2672,1.269,131800000.0
2009-01-28 22:49:00,1.26865,1.2704,1.2684,1.26885,124600000.0
2009-01-28 22:50:00,1.26885,1.27125,1.2686,1.26865,42400000.0
2009-01-28 22:51:00,1.2686,1.2697,1.26855,1.2696,38200000.0
2009-01-28 22:52:00,1.2697,1.2706,1.26965,1.2706,37800000.0
2009-01-28 22:53:00,1.2703,1.27035,1.2697,1.2701,88800000.0
2009-01-28 22:54:00,1.2701,1.27015,1.27005,1.27005,37000000.0
2009-01-28 22:55:00,1.27005,1.2705,1.27005,1.2705,11600000.0
2009-01-28 22:56:00,1.2708,1.2715,1.26985,1.26995,61000000.0
2009-01-28 22:57:00,1.26995,1.27055,1.2696,1.27055,80200000.0
2009-01-28 22:58:00,1.27045,1.27055,1.27035,1.27035,29600000.0
2009-01-28 22:59:00,1.2704,1.2704,1.2699,1.2699,34000000.0
2009-01-28 23:00:00,1.2699,1.2699,1.26905,1.26955,71000000.0
2009-01-28 23:01:00,1.2696,1.27045,1.26895,1.26895,87000000.0
2009-01-28 23:02:00,1.2691,1.2691,1.2686,1.2686,24400000.0
2009-01-28 23:03:00,1.2689,1.26895,1.26845,1.26865,61200000.0
2009-01-28 23:04:00,1.2686,1.2693,1.26845,1.2693,58200000.0
2009-01-28 23:05:00,1.2693,1.2695,1.2684,1.2688,47800000.0
2009-01-28 23:06:00,1.2688,1.26955,1.2686,1.2692,77400000.0
2009-01-28 23:07:00,1.26925,1.26935,1.26895,1.26895,28400000.0
2009-01-28 23:08:00,1.2691,1.2693,1.2683,1.2683,26600000.0
2009-01-28 23:09:00,1.26835,1.26845,1.268,1.2683,25800000.0
2009-01-28 23:10:00,1.2681,1.2686,1.268,1.2686,25000000.0
2009-01-28 23:11:00,1.26865,1.26865,1.26745,1.26785,39600000.0
2009-01-28 23:12:00,1.26765,1.2688,1.26715,1.2673,100400000.0
2009-01-28 23:13:00,1.2677,1.26935,1.26725,1.2693,91200000.0
2009-01-28 23:14:00,1.2687,1.269,1.26815,1.26825,69400000.0
2009-01-28 23:15:00,1.26845,1.269,1.26785,1.268,41000000.0
2009-01-28 23:16:00,1.26825,1.26855,1.26825,1.26855,10200000.0
2009-01-28 23:17:00,1.2681,1.2686,1.2681,1.2684,12400000.0
2009-01-28 23:18:00,1.26865,1.26865,1.2682,1.2682,12400000.0
2009-01-28 23:19:00,1.268,1.26975,1.268,1.26865,75600000.0
2009-01-28 23:20:00,1.2697,1.2697,1.26855,1.26865,60800000.0
2009-01-28 23:21:00,1.26865,1.2688,1.2686,1.2688,71600000.0
2009-01-28 23:22:00,1.2688,1.2688,1.2685,1.2687,38000000.0
2009-01-28 23:23:00,1.2689,1.2689,1.26845,1.26855,64800000.0
2009-01-28 23:24:00,1.26855,1.2687,1.2684,1.26865,57200000.0
2009-01-28 23:25:00,1.2685,1.2688,1.2682,1.2682,49000000.0
2009-01-28 23:26:00,1.2682,1.2694,1.2682,1.26835,65800000.0
2009-01-28 23:27:00,1.26835,1.26905,1.2679,1.2682,92400000.0
2009-01-28 23:28:00,1.2682,1.26855,1.2682,1.2682,9800000.0
2009-01-28 23:29:00,1.26815,1.26855,1.268,1.2684,19600000.0
2009-01-28 23:30:00,1.2684,1.26925,1.26825,1.2692,97400000.0
2009-01-28 23:31:00,1.2692,1.2692,1.26825,1.2687,41200000.0
2009-01-28 23:32:00,1.2682,1.2686,1.2682,1.2684,18200000.0
2009-01-28 23:33:00,1.2684,1.2697,1.26815,1.2683,53600000.0
2009-01-28 23:34:00,1.2678,1.26815,1.26765,1.26815,61600000.0
2009-01-28 23:35:00,1.2685,1.2687,1.2681,1.2681,25000000.0
2009-01-28 23:36:00,1.2681,1.26825,1.2681,1.26825,20800000.0
2009-01-28 23:37:00,1.26855,1.26855,1.26855,1.26855,1400000.0
2009-01-28 23:38:00,1.2685,1.2685,1.2685,1.2685,1400000.0
2009-01-28 23:39:00,1.2685,1.26855,1.2685,1.2685,26200000.0
2009-01-28 23:40:00,1.2685,1.2685,1.26725,1.26725,33600000.0
2009-01-28 23:41:00,1.26725,1.2677,1.2666,1.2677,54200000.0
2009-01-28 23:42:00,1.26765,1.2678,1.2673,1.2673,8400000.0
2009-01-28 23:43:00,1.2672,1.2682,1.2672,1.26775,35600000.0
2009-01-28 23:44:00,1.26775,1.26775,1.26725,1.26725,17400000.0
2009-01-28 23:45:00,1.2674,1.2693,1.26655,1.2687,45400000.0
2009-01-28 23:46:00,1.26885,1.2697,1.26675,1.26725,30000000.0
2009-01-28 23:47:00,1.26675,1.2679,1.2667,1.2679,17400000.0
2009-01-28 23:48:00,1.268,1.26875,1.2679,1.26845,15400000.0
2009-01-28 23:49:00,1.26845,1.2685,1.26705,1.26705,14000000.0
2009-01-28 23:50:00,1.2673,1.26905,1.267,1.26835,18000000.0
2009-01-28 23:51:00,1.267,1.26745,1.267,1.26745,2800000.0
2009-01-28 23:52:00,1.2678,1.26785,1.2671,1.26745,9400000.0
2009-01-28 23:53:00,1.26745,1.2678,1.26745,1.2676,8400000.0
2009-01-28 23:54:00,1.26825,1.26825,1.26705,1.26705,23800000.0
2009-01-28 23:55:00,1.2671,1.2679,1.26665,1.2679,33600000.0
2009-01-28 23:56:00,1.2677,1.26865,1.2674,1.26865,15400000.0
2009-01-28 23:57:00,1.2685,1.2685,1.26745,1.2681,14000000.0
2009-01-28 23:58:00,1.26815,1.2693,1.26815,1.2692,19600000.0
2009-01-28 23:59:00,1.2694,1.2694,1.26915,1.2694,14000000.0
2009-01-29 00:00:00,1.2674,1.2682,1.26635,1.2682,32000000.0
2009-01-29 00:01:00,1.2683,1.2683,1.2682,1.2682,3200000.0
2009-01-29 00:02:00,1.27,1.27015,1.2679,1.26815,31600000.0
2009-01-29 00:03:00,1.26965,1.2701,1.26795,1.2697,19600000.0
2009-01-29 00:04:00,1.2686,1.2707,1.2686,1.2686,25200000.0
2009-01-29 00:05:00,1.26865,1.26885,1.26865,1.26875,7000000.0
2009-01-29 00:06:00,1.269,1.2692,1.269,1.26915,4200000.0
2009-01-29 00:07:00,1.2689,1.2702,1.2681,1.26835,32400000.0
2009-01-29 00:08:00,1.26825,1.26885,1.2682,1.2682,9800000.0
2009-01-29 00:09:00,1.26795,1.26945,1.26775,1.2681,44200000.0
2009-01-29 00:10:00,1.2681,1.27,1.2681,1.27,8400000.0
2009-01-29 00:11:00,1.2698,1.27015,1.26965,1.2699,11800000.0
2009-01-29 00:12:00,1.2701,1.2703,1.2688,1.2688,22600000.0
2009-01-29 00:13:00,1.2689,1.26985,1.2682,1.26875,42200000.0
2009-01-29 00:14:00,1.26875,1.2692,1.2686,1.26895,24000000.0
2009-01-29 00:15:00,1.26925,1.26935,1.2691,1.2691,5600000.0
2009-01-29 00:16:00,1.26895,1.26895,1.2685,1.2689,24000000.0
2009-01-29 00:17:00,1.26915,1.26915,1.26915,1.26915,1400000.0
2009-01-29 00:18:00,1.2696,1.27,1.2694,1.2698,35400000.0
2009-01-29 00:19:00,1.26895,1.27025,1.26895,1.26995,35400000.0
2009-01-29 00:20:00,1.26995,1.2702,1.26915,1.2698,46600000.0
2009-01-29 00:21:00,1.26965,1.2704,1.26965,1.27015,14600000.0
2009-01-29 00:22:00,1.2703,1.27035,1.26975,1.26985,17400000.0
2009-01-29 00:23:00,1.2703,1.2706,1.27,1.27,8800000.0
2009-01-29 00:24:00,1.27005,1.27035,1.2683,1.26905,45800000.0
2009-01-29 00:25:00,1.269,1.26955,1.269,1.269,7200000.0
2009-01-29 00:26:00,1.26895,1.2693,1.26885,1.26925,11600000.0
2009-01-29 00:27:00,1.26915,1.26925,1.26915,1.26925,5600000.0
2009-01-29 00:28:00,1.26915,1.26925,1.2683,1.2683,10400000.0
2009-01-29 00:29:00,1.26845,1.269,1.26845,1.269,8800000.0
2009-01-29 00:30:00,1.2688,1.2693,1.26875,1.26875,32000000.0
2009-01-29 00:31:00,1.26885,1.27005,1.26845,1.2698,44000000.0
2009-01-29 00:32:00,1.2699,1.27025,1.26955,1.27025,54400000.0
2009-01-29 00:33:00,1.27025,1.2703,1.27,1.2703,44400000.0
2009-01-29 00:34:00,1.2702,1.2702,1.2698,1.27,7600000.0
2009-01-29 00:35:00,1.27,1.27065,1.26875,1.26995,38800000.0
2009-01-29 00:36:00,1.26995,1.2702,1.2695,1.2702,24800000.0
2009-01-29 00:37:00,1.27015,1.2702,1.26875,1.2697,35800000.0
2009-01-29 00:38:00,1.26995,1.27045,1.26905,1.26985,66800000.0
2009-01-29 00:39:00,1.26985,1.26985,1.26945,1.26955,25200000.0
2009-01-29 00:40:00,1.26955,1.27015,1.26955,1.2699,12600000.0
2009-01-29 00:41:00,1.2699,1.2699,1.26965,1.26965,15800000.0
2009-01-29 00:42:00,1.26965,1.26965,1.26955,1.26955,3200000.0
2009-01-29 00:43:00,1.26955,1.26965,1.26955,1.26955,8000000.0
2009-01-29 00:44:00,1.26945,1.26945,1.269,1.2692,14200000.0
2009-01-29 00:45:00,1.2692,1.2692,1.26815,1.26815,39400000.0
2009-01-29 00:46:00,1.2681,1.2691,1.26745,1.2676,41600000.0
2009-01-29 00:47:00,1.26785,1.2689,1.26785,1.2681,50400000.0
2009-01-29 00:48:00,1.2681,1.26945,1.2676,1.26915,49400000.0
2009-01-29 00:49:00,1.26885,1.26885,1.26865,1.26865,23800000.0
2009-01-29 00:50:00,1.2686,1.2686,1.26745,1.26765,47600000.0
2009-01-29 00:51:00,1.2679,1.2685,1.2679,1.2684,22600000.0
2009-01-29 00:52:00,1.2684,1.2685,1.2676,1.26795,69600000.0
2009-01-29 00:53:00,1.26785,1.2682,1.26675,1.26725,67000000.0
2009-01-29 00:54:00,1.26775,1.2684,1.267,1.2681,59400000.0
2009-01-29 00:55:00,1.26815,1.26815,1.26695,1.2672,45000000.0
2009-01-29 00:56:00,1.26725,1.2675,1.26725,1.2675,9400000.0
2009-01-29 00:57:00,1.2675,1.2676,1.2673,1.26745,26400000.0
2009-01-29 00:58:00,1.26755,1.2683,1.2671,1.26725,40800000.0
2009-01-29 00:59:00,1.26725,1.26845,1.26705,1.26845,44600000.0
2009-01-29 01:00:00,1.2684,1.2684,1.2682,1.2682,7000000.0
2009-01-29 01:01:00,1.26835,1.2702,1.26835,1.26845,29200000.0
2009-01-29 01:02:00,1.26845,1.269,1.26815,1.2685,20200000.0
2009-01-29 01:03:00,1.26865,1.2693,1.26865,1.269,24800000.0
2009-01-29 01:04:00,1.26905,1.2694,1.269,1.2694,7000000.0
2009-01-29 01:05:00,1.26935,1.26955,1.26905,1.2694,23000000.0
2009-01-29 01:06:00,1.2694,1.2698,1.26885,1.2696,18600000.0
2009-01-29 01:07:00,1.2698,1.2702,1.2695,1.26985,25400000.0
2009-01-29 01:08:00,1.2697,1.26985,1.269,1.269,23600000.0
2009-01-29 01:09:00,1.2691,1.27005,1.2691,1.2695,27600000.0
2009-01-29 01:10:00,1.26955,1.27105,1.26955,1.2697,41800000.0
2009-01-29 01:11:00,1.27015,1.27055,1.2699,1.27055,15400000.0
2009-01-29 01:12:00,1.2705,1.2705,1.27025,1.27025,5800000.0
2009-01-29 01:13:00,1.2701,1.27085,1.2697,1.27065,58000000.0
2009-01-29 01:14:00,1.27065,1.27085,1.2704,1.2704,19800000.0
2009-01-29 01:15:00,1.2702,1.2705,1.2699,1.27005,24000000.0
2009-01-29 01:16:00,1.27,1.27,1.2693,1.26935,31200000.0
2009-01-29 01:17:00,1.2695,1.27015,1.2695,1.27015,15800000.0
2009-01-29 01:18:00,1.27015,1.27075,1.2701,1.2707,48200000.0
2009-01-29 01:19:00,1.27075,1.271,1.27075,1.2709,15400000.0
2009-01-29 01:20:00,1.2707,1.27135,1.27055,1.2708,29800000.0
2009-01-29 01:21:00,1.2717,1.2718,1.2715,1.2718,38200000.0
2009-01-29 01:22:00,1.2706,1.2713,1.27025,1.27085,38200000.0
2009-01-29 01:23:00,1.27135,1.2717,1.27065,1.27155,50000000.0
2009-01-29 01:24:00,1.27075,1.27075,1.2691,1.26995,65200000.0
2009-01-29 01:25:00,1.27,1.2724,1.27,1.27095,128600000.0
2009-01-29 01:26:00,1.27095,1.27095,1.27,1.27055,57600000.0
2009-01-29 01:27:00,1.27045,1.27055,1.2704,1.2704,12800000.0
2009-01-29 01:28:00,1.27025,1.2727,1.2696,1.2696,47400000.0
2009-01-29 01:29:00,1.2702,1.27165,1.2702,1.27165,40200000.0
2009-01-29 01:30:00,1.27165,1.27315,1.27145,1.2729,40000000.0
2009-01-29 01:31:00,1.2723,1.2723,1.2714,1.2718,22600000.0
2009-01-29 01:32:00,1.2718,1.27245,1.2716,1.27225,8400000.0
2009-01-29 01:33:00,1.2719,1.2739,1.27145,1.273,50600000.0
2009-01-29 01:34:00,1.273,1.27325,1.27255,1.27315,44800000.0
2009-01-29 01:35:00,1.27315,1.27315,1.27285,1.27285,32200000.0
2009-01-29 01:36:00,1.27275,1.2743,1.2715,1.27335,58200000.0
2009-01-29 01:37:00,1.2734,1.2747,1.27295,1.2734,37400000.0
2009-01-29 01:38:00,1.2734,1.2747,1.273,1.27385,54400000.0
2009-01-29 01:39:00,1.27365,1.27365,1.27335,1.27345,17800000.0
2009-01-29 01:40:00,1.27345,1.2738,1.27335,1.27355,22200000.0
2009-01-29 01:41:00,1.2735,1.27365,1.2727,1.2728,37400000.0
2009-01-29 01:42:00,1.27235,1.27235,1.2709,1.27175,68600000.0
2009-01-29 01:43:00,1.2717,1.27185,1.27025,1.2712,33000000.0
2009-01-29 01:44:00,1.2713,1.2724,1.2706,1.27205,48200000.0
2009-01-29 01:45:00,1.2722,1.27255,1.2716,1.27195,32800000.0
2009-01-29 01:46:00,1.27165,1.27215,1.27095,1.2711,35600000.0
2009-01-29 01:47:00,1.27145,1.2716,1.2711,1.2711,25800000.0
2009-01-29 01:48:00,1.27085,1.27285,1.27045,1.2727,84200000.0
2009-01-29 01:49:00,1.2728,1.2729,1.2721,1.2722,71800000.0
2009-01-29 01:50:00,1.2723,1.2727,1.27225,1.27265,17200000.0
2009-01-29 01:51:00,1.27275,1.2729,1.27255,1.27265,35000000.0
2009-01-29 01:52:00,1.27245,1.27245,1.2719,1.2724,45200000.0
2009-01-29 01:53:00,1.2723,1.2729,1.2722,1.2729,36000000.0
2009-01-29 01:54:00,1.2728,1.2734,1.272,1.2722,55000000.0
2009-01-29 01:55:00,1.27235,1.2726,1.27195,1.27215,20000000.0
2009-01-29 01:56:00,1.27225,1.27295,1.27185,1.2727,39400000.0
2009-01-29 01:57:00,1.27255,1.273,1.27255,1.2728,20400000.0
2009-01-29 01:58:00,1.2727,1.2727,1.2718,1.27225,14800000.0
2009-01-29 01:59:00,1.27195,1.27255,1.27185,1.27235,20200000.0
2009-01-29 02:00:00,1.27295,1.27295,1.2724,1.2728,30200000.0
2009-01-29 02:01:00,1.2728,1.2733,1.2728,1.2731,35600000.0
2009-01-29 02:02:00,1.2731,1.2731,1.2729,1.273,9800000.0
2009-01-29 02:03:00,1.2731,1.2735,1.2728,1.2733,19600000.0
2009-01-29 02:04:00,1.2734,1.274,1.2732,1.27335,22600000.0
2009-01-29 02:05:00,1.27355,1.2738,1.27315,1.2732,35200000.0
2009-01-29 02:06:00,1.2732,1.2733,1.27145,1.2715,50200000.0
2009-01-29 02:07:00,1.272,1.27325,1.272,1.27245,36600000.0
2009-01-29 02:08:00,1.2724,1.2734,1.2721,1.27255,54800000.0
2009-01-29 02:09:00,1.27255,1.27355,1.2725,1.2735,29400000.0
2009-01-29 02:10:00,1.27355,1.2737,1.27255,1.27255,12800000.0
2009-01-29 02:11:00,1.2727,1.2728,1.2723,1.27245,8800000.0
2009-01-29 02:12:00,1.27255,1.2728,1.27255,1.2726,9800000.0
2009-01-29 02:13:00,1.2725,1.2725,1.27205,1.27225,8400000.0
2009-01-29 02:14:00,1.2724,1.27295,1.2723,1.2728,18800000.0
2009-01-29 02:15:00,1.27275,1.27275,1.2726,1.27275,4200000.0
2009-01-29 02:16:00,1.2729,1.2731,1.2727,1.273,27000000.0
2009-01-29 02:17:00,1.27315,1.2735,1.2731,1.2732,29400000.0
2009-01-29 02:18:00,1.2731,1.2732,1.27195,1.2727,17200000.0
2009-01-29 02:19:00,1.2726,1.2726,1.27255,1.27255,2800000.0
2009-01-29 02:20:00,1.27255,1.27265,1.2714,1.27245,56400000.0
2009-01-29 02:21:00,1.2726,1.2726,1.2726,1.2726,2800000.0
2009-01-29 02:22:00,1.2728,1.27295,1.27275,1.27295,19600000.0
2009-01-29 02:23:00,1.273,1.27325,1.2729,1.27295,23800000.0
2009-01-29 02:24:00,1.2731,1.2731,1.27285,1.27285,10000000.0
2009-01-29 02:25:00,1.273,1.2742,1.2729,1.27345,19600000.0
2009-01-29 02:26:00,1.27345,1.27385,1.27325,1.2735,41200000.0
2009-01-29 02:27:00,1.27365,1.27375,1.2735,1.2737,31000000.0
2009-01-29 02:28:00,1.2738,1.2738,1.27325,1.27355,24600000.0
2009-01-29 02:29:00,1.2736,1.27365,1.27275,1.2731,54400000.0
2009-01-29 02:30:00,1.2731,1.27345,1.2727,1.2729,52200000.0
2009-01-29 02:31:00,1.27285,1.2735,1.27285,1.27345,35200000.0
2009-01-29 02:32:00,1.2734,1.2738,1.2734,1.2736,19600000.0
2009-01-29 02:33:00,1.27355,1.27355,1.27285,1.2733,28000000.0
2009-01-29 02:34:00,1.2729,1.27315,1.2725,1.27295,47400000.0
2009-01-29 02:35:00,1.2729,1.27325,1.272,1.27315,60600000.0
2009-01-29 02:36:00,1.273,1.2734,1.27275,1.2732,25800000.0
2009-01-29 02:37:00,1.2736,1.2737,1.273,1.273,18800000.0
2009-01-29 02:38:00,1.27365,1.274,1.273,1.27305,25200000.0
2009-01-29 02:39:00,1.273,1.27445,1.27255,1.27425,45600000.0
2009-01-29 02:40:00,1.27395,1.2749,1.27375,1.2744,40000000.0
2009-01-29 02:41:00,1.27435,1.27475,1.2736,1.2742,77400000.0
2009-01-29 02:42:00,1.27385,1.27435,1.27235,1.27325,112400000.0
2009-01-29 02:43:00,1.27335,1.2742,1.2731,1.2734,31400000.0
2009-01-29 02:44:00,1.2736,1.2747,1.27295,1.27465,34400000.0
2009-01-29 02:45:00,1.2745,1.27485,1.2743,1.27475,47600000.0
2009-01-29 02:46:00,1.27455,1.27455,1.2734,1.27345,38000000.0
2009-01-29 02:47:00,1.2735,1.274,1.2726,1.2733,37000000.0
2009-01-29 02:48:00,1.2731,1.27375,1.2726,1.27355,52600000.0
2009-01-29 02:49:00,1.27345,1.2744,1.27315,1.2738,95400000.0
2009-01-29 02:50:00,1.2736,1.2745,1.2734,1.27405,67800000.0
2009-01-29 02:51:00,1.2742,1.2749,1.27365,1.27395,43600000.0
2009-01-29 02:52:00,1.27375,1.27375,1.2726,1.27295,43000000.0
2009-01-29 02:53:00,1.273,1.2732,1.27265,1.2727,45200000.0
2009-01-29 02:54:00,1.27315,1.2737,1.2726,1.27355,46400000.0
2009-01-29 02:55:00,1.27355,1.27375,1.272,1.2721,54200000.0
2009-01-29 02:56:00,1.27205,1.27225,1.2718,1.27195,37200000.0
2009-01-29 02:57:00,1.272,1.27225,1.2716,1.27165,29000000.0
2009-01-29 02:58:00,1.27165,1.2739,1.2713,1.2739,55000000.0
2009-01-29 02:59:00,1.27345,1.2739,1.2723,1.2738,39600000.0
2009-01-29 03:00:00,1.27345,1.27495,1.2718,1.2718,74400000.0
2009-01-29 03:01:00,1.27245,1.27395,1.2718,1.27395,42800000.0
2009-01-29 03:02:00,1.2738,1.27415,1.2732,1.2732,32200000.0
2009-01-29 03:03:00,1.2731,1.27385,1.27285,1.27285,30600000.0
2009-01-29 03:04:00,1.273,1.27395,1.273,1.2735,29400000.0
2009-01-29 03:05:00,1.2732,1.27355,1.27305,1.2735,20000000.0
2009-01-29 03:06:00,1.27355,1.27355,1.27215,1.2732,24000000.0
2009-01-29 03:07:00,1.2734,1.2734,1.2721,1.2721,52400000.0
2009-01-29 03:08:00,1.2721,1.2727,1.2721,1.2727,11200000.0
2009-01-29 03:09:00,1.27265,1.27265,1.27025,1.27195,37400000.0
2009-01-29 03:10:00,1.2721,1.2721,1.27085,1.2712,45800000.0
2009-01-29 03:11:00,1.2722,1.2725,1.27185,1.272,18200000.0
2009-01-29 03:12:00,1.27225,1.27295,1.27115,1.2726,42000000.0
2009-01-29 03:13:00,1.2732,1.2737,1.2722,1.27245,58800000.0
2009-01-29 03:14:00,1.2711,1.2725,1.2711,1.2721,45000000.0
2009-01-29 03:15:00,1.272,1.2724,1.272,1.27235,19600000.0
2009-01-29 03:16:00,1.27235,1.2725,1.2717,1.2725,21200000.0
2009-01-29 03:17:00,1.27255,1.27255,1.27185,1.2719,19200000.0
2009-01-29 03:18:00,1.272,1.2722,1.2719,1.27205,20000000.0
2009-01-29 03:19:00,1.27215,1.2726,1.27165,1.2726,33800000.0
2009-01-29 03:20:00,1.2726,1.2726,1.2724,1.27245,8400000.0
2009-01-29 03:21:00,1.2725,1.27305,1.2723,1.2723,15400000.0
2009-01-29 03:22:00,1.27225,1.27235,1.27225,1.27235,12600000.0
2009-01-29 03:23:00,1.27245,1.2727,1.27225,1.27265,19600000.0
2009-01-29 03:24:00,1.27255,1.27255,1.27245,1.27255,5600000.0
2009-01-29 03:25:00,1.2725,1.27255,1.2721,1.27225,11400000.0
2009-01-29 03:26:00,1.27225,1.2723,1.2719,1.2722,12600000.0
2009-01-29 03:27:00,1.27205,1.27205,1.27205,1.27205,1400000.0
2009-01-29 03:28:00,1.272,1.272,1.272,1.272,1400000.0
2009-01-29 03:29:00,1.27195,1.272,1.2713,1.2713,7000000.0
2009-01-29 03:30:00,1.2722,1.2722,1.2709,1.2715,24400000.0
2009-01-29 03:31:00,1.2714,1.2717,1.27055,1.271,24400000.0
2009-01-29 03:32:00,1.27065,1.27105,1.27065,1.27105,12800000.0
2009-01-29 03:33:00,1.2708,1.2712,1.2708,1.2711,26800000.0
2009-01-29 03:34:00,1.2712,1.2712,1.27095,1.2712,7000000.0
2009-01-29 03:35:00,1.27135,1.27135,1.2713,1.2713,2800000.0
2009-01-29 03:36:00,1.2711,1.2711,1.26945,1.2699,17600000.0
2009-01-29 03:37:00,1.271,1.27175,1.27095,1.27175,14000000.0
2009-01-29 03:38:00,1.2717,1.27265,1.2717,1.2725,23800000.0
2009-01-29 03:39:00,1.27255,1.27265,1.2718,1.2722,32400000.0
2009-01-29 03:40:00,1.2721,1.27255,1.271,1.27155,30000000.0
2009-01-29 03:41:00,1.27135,1.27155,1.27125,1.2715,38000000.0
2009-01-29 03:42:00,1.27145,1.2727,1.27145,1.27245,45600000.0
2009-01-29 03:43:00,1.27245,1.27245,1.27205,1.2721,18400000.0
2009-01-29 03:44:00,1.27205,1.27215,1.27165,1.27165,12600000.0
2009-01-29 03:45:00,1.2716,1.27205,1.2716,1.27165,15400000.0
2009-01-29 03:46:00,1.2712,1.2712,1.26925,1.2708,43800000.0
2009-01-29 03:47:00,1.27045,1.2713,1.26905,1.27095,45200000.0
2009-01-29 03:48:00,1.27135,1.2715,1.26925,1.26925,34200000.0
2009-01-29 03:49:00,1.26975,1.2711,1.26955,1.2711,33800000.0
2009-01-29 03:50:00,1.2711,1.2714,1.2711,1.27135,15400000.0
2009-01-29 03:51:00,1.2715,1.27155,1.2711,1.2714,47600000.0
2009-01-29 03:52:00,1.27135,1.27325,1.27135,1.27265,36400000.0
2009-01-29 03:53:00,1.2731,1.27315,1.272,1.27235,32800000.0
2009-01-29 03:54:00,1.2721,1.2726,1.2718,1.2718,31800000.0
2009-01-29 03:55:00,1.2718,1.272,1.27115,1.272,28400000.0
2009-01-29 03:56:00,1.2722,1.2722,1.27205,1.27205,2800000.0
2009-01-29 03:57:00,1.2722,1.27255,1.272,1.2724,18800000.0
2009-01-29 03:58:00,1.2704,1.2704,1.2696,1.2702,7800000.0
2009-01-29 03:59:00,1.2725,1.2725,1.27225,1.27225,7800000.0
2009-01-29 04:00:00,1.27185,1.2722,1.2711,1.2722,43600000.0
2009-01-29 04:01:00,1.2722,1.27305,1.2713,1.2728,54800000.0
2009-01-29 04:02:00,1.2729,1.2729,1.2719,1.27255,64400000.0
2009-01-29 04:03:00,1.2725,1.27275,1.27235,1.27255,75400000.0
2009-01-29 04:04:00,1.2727,1.27275,1.2719,1.2719,42800000.0
2009-01-29 04:05:00,1.2718,1.2743,1.2718,1.272,64400000.0
2009-01-29 04:06:00,1.27195,1.27285,1.2715,1.2725,64600000.0
2009-01-29 04:07:00,1.2723,1.27265,1.27195,1.2722,30400000.0
2009-01-29 04:08:00,1.27225,1.2727,1.27225,1.27265,19600000.0
2009-01-29 04:09:00,1.27285,1.2731,1.27275,1.2731,9800000.0
2009-01-29 04:10:00,1.27295,1.27295,1.2712,1.27135,33600000.0
2009-01-29 04:11:00,1.2714,1.27235,1.2709,1.27195,64200000.0
2009-01-29 04:12:00,1.2718,1.27205,1.2718,1.2719,13000000.0
2009-01-29 04:13:00,1.27185,1.27185,1.27155,1.2716,27200000.0
2009-01-29 04:14:00,1.27165,1.27185,1.27135,1.2717,31400000.0
2009-01-29 04:15:00,1.27165,1.27185,1.2713,1.27145,20200000.0
2009-01-29 04:16:00,1.27135,1.2718,1.27085,1.27095,36000000.0
2009-01-29 04:17:00,1.27095,1.273,1.27065,1.27285,71000000.0
2009-01-29 04:18:00,1.27275,1.2734,1.2716,1.27315,57600000.0
2009-01-29 04:19:00,1.2721,1.273,1.2721,1.27285,24600000.0
2009-01-29 04:20:00,1.2729,1.2741,1.2728,1.2738,41400000.0
2009-01-29 04:21:00,1.27385,1.274,1.2728,1.2739,19400000.0
2009-01-29 04:22:00,1.2737,1.2737,1.2736,1.2737,5600000.0
2009-01-29 04:23:00,1.2736,1.274,1.2721,1.2731,48600000.0
2009-01-29 04:24:00,1.2731,1.27395,1.2727,1.2732,25600000.0
2009-01-29 04:25:00,1.2742,1.2742,1.2732,1.2732,21600000.0
2009-01-29 04:26:00,1.27325,1.27345,1.27295,1.2734,19600000.0
2009-01-29 04:27:00,1.27355,1.2736,1.27255,1.27265,31000000.0
2009-01-29 04:28:00,1.2728,1.27335,1.27265,1.27335,34200000.0
2009-01-29 04:29:00,1.27325,1.2739,1.27185,1.2729,90600000.0
2009-01-29 04:30:00,1.27285,1.273,1.27145,1.2724,65400000.0
2009-01-29 04:31:00,1.2726,1.2727,1.27215,1.27225,40800000.0
2009-01-29 04:32:00,1.27225,1.27225,1.2717,1.2721,56400000.0
2009-01-29 04:33:00,1.272,1.27215,1.27095,1.27195,54600000.0
2009-01-29 04:34:00,1.27195,1.27245,1.2712,1.2716,64000000.0
2009-01-29 04:35:00,1.2715,1.27265,1.2713,1.27245,24200000.0
2009-01-29 04:36:00,1.2726,1.2732,1.27225,1.27295,54600000.0
2009-01-29 04:37:00,1.27295,1.27295,1.2721,1.27225,25200000.0
2009-01-29 04:38:00,1.27215,1.2731,1.27215,1.27215,39200000.0
2009-01-29 04:39:00,1.2719,1.27335,1.27175,1.27285,65000000.0
2009-01-29 04:40:00,1.27305,1.27325,1.27265,1.27295,11200000.0
2009-01-29 04:41:00,1.2731,1.2731,1.2713,1.27215,27000000.0
2009-01-29 04:42:00,1.27215,1.27215,1.2721,1.2721,4200000.0
2009-01-29 04:43:00,1.272,1.27295,1.272,1.27215,21200000.0
2009-01-29 04:44:00,1.2722,1.27275,1.2721,1.27265,19600000.0
2009-01-29 04:45:00,1.27255,1.27255,1.2717,1.2717,42000000.0
2009-01-29 04:46:00,1.27175,1.2719,1.27155,1.27155,15400000.0
2009-01-29 04:47:00,1.2715,1.2715,1.2715,1.2715,1400000.0
2009-01-29 04:48:00,1.2715,1.27205,1.27065,1.27135,28600000.0
2009-01-29 04:49:00,1.2715,1.2715,1.2697,1.2697,41200000.0
2009-01-29 04:50:00,1.2699,1.2713,1.2699,1.27105,18400000.0
2009-01-29 04:51:00,1.27095,1.2714,1.27095,1.27125,10000000.0
2009-01-29 04:52:00,1.2711,1.27145,1.27055,1.27145,31000000.0
2009-01-29 04:53:00,1.2714,1.2714,1.27135,1.27135,8400000.0
2009-01-29 04:54:00,1.27135,1.27135,1.2691,1.26935,29600000.0
2009-01-29 04:55:00,1.26935,1.27135,1.26935,1.271,35000000.0
2009-01-29 04:56:00,1.2708,1.2708,1.2705,1.2706,14000000.0
2009-01-29 04:57:00,1.2706,1.2719,1.26995,1.2718,74800000.0
2009-01-29 04:58:00,1.27155,1.2717,1.27065,1.271,35800000.0
2009-01-29 04:59:00,1.2711,1.27215,1.27075,1.27105,44800000.0
2009-01-29 05:00:00,1.271,1.27115,1.27015,1.27035,47000000.0
2009-01-29 05:01:00,1.2705,1.2705,1.2704,1.2705,5600000.0
2009-01-29 05:02:00,1.27055,1.27115,1.27015,1.27035,18800000.0
2009-01-29 05:03:00,1.27035,1.271,1.27025,1.271,20400000.0
2009-01-29 05:04:00,1.27095,1.27125,1.2708,1.2709,16800000.0
2009-01-29 05:05:00,1.27105,1.27105,1.27025,1.2705,25400000.0
2009-01-29 05:06:00,1.2705,1.27065,1.2695,1.2701,30400000.0
2009-01-29 05:07:00,1.27035,1.27185,1.27,1.27025,110200000.0
2009-01-29 05:08:00,1.27015,1.27155,1.26985,1.2715,40800000.0
2009-01-29 05:09:00,1.27165,1.27165,1.2704,1.27055,10400000.0
2009-01-29 05:10:00,1.271,1.27135,1.2709,1.27115,13200000.0
2009-01-29 05:11:00,1.27135,1.27135,1.27135,1.27135,2800000.0
2009-01-29 05:12:00,1.2713,1.27175,1.2702,1.27155,27400000.0
2009-01-29 05:13:00,1.2712,1.27165,1.2712,1.2713,11400000.0
2009-01-29 05:14:00,1.27165,1.27165,1.2712,1.27135,27600000.0
2009-01-29 05:15:00,1.27031,1.27069,1.27031,1.27069,4400000.0
2009-01-29 05:16:00,1.27145,1.27145,1.27045,1.27075,25400000.0
2009-01-29 05:17:00,1.27085,1.27085,1.27005,1.27005,33400000.0
2009-01-29 05:18:00,1.27015,1.27015,1.26985,1.27015,7600000.0
2009-01-29 05:19:00,1.27065,1.27065,1.27065,1.27065,1600000.0
2009-01-29 05:20:00,1.2705,1.271,1.2705,1.27085,30000000.0
2009-01-29 05:21:00,1.271,1.27165,1.271,1.27165,20000000.0
2009-01-29 05:22:00,1.2716,1.2723,1.2716,1.272,31600000.0
2009-01-29 05:23:00,1.27225,1.27225,1.27095,1.27095,23000000.0
2009-01-29 05:24:00,1.27145,1.27145,1.27095,1.2711,20600000.0
2009-01-29 05:25:00,1.27105,1.2718,1.2709,1.27125,10000000.0
2009-01-29 05:26:00,1.2718,1.2718,1.2718,1.2718,2800000.0
2009-01-29 05:27:00,1.27185,1.2725,1.27185,1.27195,8600000.0
2009-01-29 05:28:00,1.2725,1.2725,1.27125,1.2717,24400000.0
2009-01-29 05:29:00,1.2718,1.27215,1.27175,1.27215,27400000.0
2009-01-29 05:30:00,1.2722,1.2726,1.27215,1.2722,20400000.0
2009-01-29 05:31:00,1.2717,1.2718,1.27135,1.27135,7200000.0
2009-01-29 05:32:00,1.27125,1.2713,1.271,1.2711,26200000.0
2009-01-29 05:33:00,1.2714,1.2715,1.2714,1.2715,2800000.0
2009-01-29 05:34:00,1.2714,1.2714,1.2711,1.2713,8400000.0
2009-01-29 05:35:00,1.27125,1.2713,1.27125,1.2713,4200000.0
2009-01-29 05:36:00,1.27195,1.27195,1.27175,1.2718,14000000.0
2009-01-29 05:37:00,1.27185,1.27245,1.27185,1.27185,18200000.0
2009-01-29 05:38:00,1.2718,1.2718,1.2718,1.2718,1400000.0
2009-01-29 05:39:00,1.2717,1.27185,1.2717,1.27175,18200000.0
2009-01-29 05:40:00,1.27175,1.2722,1.2715,1.2715,18400000.0
2009-01-29 05:41:00,1.2717,1.2717,1.27155,1.27155,2800000.0
2009-01-29 05:42:00,1.2714,1.27155,1.27135,1.27155,9800000.0
2009-01-29 05:43:00,1.27195,1.27265,1.27185,1.27205,28000000.0
2009-01-29 05:44:00,1.27185,1.272,1.27145,1.272,10400000.0
2009-01-29 05:45:00,1.2718,1.27235,1.2718,1.27235,5600000.0
2009-01-29 05:46:00,1.27235,1.2725,1.27205,1.27205,38200000.0
2009-01-29 05:47:00,1.272,1.27225,1.272,1.2722,12600000.0
2009-01-29 05:48:00,1.27225,1.2727,1.27215,1.2727,25600000.0
2009-01-29 05:49:00,1.27255,1.2727,1.27215,1.27215,16800000.0
2009-01-29 05:50:00,1.27235,1.2726,1.27195,1.27205,25600000.0
2009-01-29 05:51:00,1.2716,1.2716,1.27105,1.2713,19400000.0
2009-01-29 05:52:00,1.27155,1.2719,1.2715,1.2715,33800000.0
2009-01-29 05:53:00,1.2713,1.2718,1.27125,1.2718,12000000.0
2009-01-29 05:54:00,1.27125,1.27145,1.2712,1.2713,25400000.0
2009-01-29 05:55:00,1.2713,1.2717,1.2709,1.27125,31400000.0
2009-01-29 05:56:00,1.27125,1.2721,1.27065,1.27175,65600000.0
2009-01-29 05:57:00,1.2713,1.2717,1.27015,1.27135,59600000.0
2009-01-29 05:58:00,1.27145,1.27285,1.2708,1.27105,92600000.0
2009-01-29 05:59:00,1.27115,1.2719,1.2705,1.2718,116200000.0
2009-01-29 06:00:00,1.27185,1.27265,1.2711,1.2719,91800000.0
2009-01-29 06:01:00,1.27225,1.27245,1.2715,1.27205,70200000.0
2009-01-29 06:02:00,1.2721,1.2725,1.2719,1.2723,30200000.0
2009-01-29 06:03:00,1.27245,1.2733,1.27215,1.27245,64400000.0
2009-01-29 06:04:00,1.27245,1.2739,1.2723,1.27385,59400000.0
2009-01-29 06:05:00,1.27395,1.27395,1.2731,1.2733,57800000.0
2009-01-29 06:06:00,1.2733,1.2735,1.2722,1.2722,63000000.0
2009-01-29 06:07:00,1.2724,1.2732,1.2724,1.2732,12600000.0
2009-01-29 06:08:00,1.27305,1.2734,1.2726,1.2734,21600000.0
2009-01-29 06:09:00,1.274,1.27425,1.27365,1.27425,63200000.0
2009-01-29 06:10:00,1.27465,1.2778,1.27295,1.2759,169500000.0
2009-01-29 06:11:00,1.2762,1.2788,1.2751,1.2753,145200000.0
2009-01-29 06:12:00,1.276,1.27715,1.27485,1.27525,98400000.0
2009-01-29 06:13:00,1.27505,1.2756,1.27345,1.27495,126600000.0
2009-01-29 06:14:00,1.2747,1.2747,1.27235,1.2734,124600000.0
2009-01-29 06:15:00,1.2733,1.27485,1.2729,1.2731,112800000.0
2009-01-29 06:16:00,1.27315,1.27445,1.2729,1.2734,67600000.0
2009-01-29 06:17:00,1.2733,1.27445,1.2715,1.2744,98400000.0
2009-01-29 06:18:00,1.2744,1.27495,1.27305,1.2733,67400000.0
2009-01-29 06:19:00,1.27295,1.2732,1.27155,1.2732,92800000.0
2009-01-29 06:20:00,1.2732,1.2734,1.27195,1.27215,76400000.0
2009-01-29 06:21:00,1.27215,1.27295,1.2721,1.2723,52600000.0
2009-01-29 06:22:00,1.2723,1.27235,1.2714,1.2719,63000000.0
2009-01-29 06:23:00,1.2718,1.27285,1.2716,1.27185,55400000.0
2009-01-29 06:24:00,1.2727,1.2728,1.27185,1.272,42200000.0
2009-01-29 06:25:00,1.2722,1.2738,1.2719,1.2719,87000000.0
2009-01-29 06:26:00,1.272,1.27265,1.2718,1.27215,28200000.0
2009-01-29 06:27:00,1.27215,1.2727,1.27165,1.2725,83200000.0
2009-01-29 06:28:00,1.27245,1.2736,1.27245,1.27355,40400000.0
2009-01-29 06:29:00,1.2738,1.2739,1.27295,1.2732,78600000.0
2009-01-29 06:30:00,1.2732,1.27365,1.27205,1.27215,62400000.0
2009-01-29 06:31:00,1.2726,1.27395,1.27225,1.27235,42800000.0
2009-01-29 06:32:00,1.27235,1.27295,1.27145,1.2724,23000000.0
2009-01-29 06:33:00,1.27235,1.2724,1.27225,1.27225,12800000.0
2009-01-29 06:34:00,1.27225,1.27325,1.27225,1.2725,19000000.0
2009-01-29 06:35:00,1.2722,1.2728,1.27195,1.2728,12600000.0
2009-01-29 06:36:00,1.27315,1.27325,1.2721,1.27325,45200000.0
2009-01-29 06:37:00,1.2733,1.2733,1.27145,1.27145,30800000.0
2009-01-29 06:38:00,1.2713,1.27385,1.2713,1.27155,75400000.0
2009-01-29 06:39:00,1.27165,1.27315,1.27165,1.27315,30200000.0
2009-01-29 06:40:00,1.27315,1.27315,1.2718,1.2731,40000000.0
2009-01-29 06:41:00,1.27325,1.2735,1.2711,1.2715,35800000.0
2009-01-29 06:42:00,1.27225,1.27315,1.27225,1.27265,51400000.0
2009-01-29 06:43:00,1.27235,1.27255,1.27185,1.2725,26600000.0
2009-01-29 06:44:00,1.27265,1.2732,1.27265,1.2729,36400000.0
2009-01-29 06:45:00,1.27295,1.2736,1.2727,1.2729,41000000.0
2009-01-29 06:46:00,1.27285,1.2735,1.2728,1.2735,19200000.0
2009-01-29 06:47:00,1.2733,1.2733,1.2725,1.2725,30000000.0
2009-01-29 06:48:00,1.2729,1.2731,1.2722,1.2726,21400000.0
2009-01-29 06:49:00,1.27235,1.2736,1.27165,1.27275,85600000.0
2009-01-29 06:50:00,1.27255,1.27275,1.272,1.2723,24000000.0
2009-01-29 06:51:00,1.2723,1.2729,1.2723,1.2727,18400000.0
2009-01-29 06:52:00,1.2727,1.2727,1.2727,1.2727,4200000.0
2009-01-29 06:53:00,1.27275,1.2734,1.2727,1.2733,23800000.0
2009-01-29 06:54:00,1.2732,1.2739,1.27315,1.27325,27200000.0
2009-01-29 06:55:00,1.2732,1.2732,1.27095,1.2721,26600000.0
2009-01-29 06:56:00,1.2718,1.27235,1.2709,1.2719,79600000.0
2009-01-29 06:57:00,1.2715,1.2716,1.27095,1.2716,16400000.0
2009-01-29 06:58:00,1.272,1.27305,1.272,1.27305,14000000.0
2009-01-29 06:59:00,1.27305,1.27375,1.2724,1.2729,26000000.0
2009-01-29 07:00:00,1.273,1.2736,1.273,1.27325,33000000.0
2009-01-29 07:01:00,1.2731,1.27375,1.2716,1.27205,78800000.0
2009-01-29 07:02:00,1.27365,1.27365,1.27095,1.27135,78800000.0
2009-01-29 07:03:00,1.27145,1.27155,1.27145,1.27155,3200000.0
2009-01-29 07:04:00,1.27165,1.27235,1.27165,1.2721,14400000.0
2009-01-29 07:05:00,1.27225,1.2726,1.27145,1.2716,35600000.0
2009-01-29 07:06:00,1.2717,1.27265,1.2716,1.27205,25200000.0
2009-01-29 07:07:00,1.27215,1.27235,1.2714,1.2718,37000000.0
2009-01-29 07:08:00,1.2719,1.2719,1.2719,1.2719,1400000.0
2009-01-29 07:09:00,1.272,1.2737,1.272,1.27285,74000000.0
2009-01-29 07:10:00,1.27285,1.27285,1.2726,1.27265,21600000.0
2009-01-29 07:11:00,1.27275,1.27315,1.27245,1.2729,29600000.0
2009-01-29 07:12:00,1.2727,1.2729,1.2721,1.2729,21400000.0
2009-01-29 07:13:00,1.27285,1.27375,1.27255,1.27375,29600000.0
2009-01-29 07:14:00,1.2737,1.2744,1.2736,1.2738,66200000.0
2009-01-29 07:15:00,1.2737,1.2743,1.2722,1.2735,64400000.0
2009-01-29 07:16:00,1.2738,1.27425,1.2734,1.27425,44200000.0
2009-01-29 07:17:00,1.2745,1.2747,1.27415,1.27465,20200000.0
2009-01-29 07:18:00,1.2749,1.27525,1.2745,1.2746,28000000.0
2009-01-29 07:19:00,1.2745,1.275,1.2739,1.27475,49800000.0
2009-01-29 07:20:00,1.2748,1.2754,1.27465,1.2754,35000000.0
2009-01-29 07:21:00,1.2753,1.2755,1.2751,1.2754,24800000.0
2009-01-29 07:22:00,1.2754,1.2754,1.27505,1.2752,18400000.0
2009-01-29 07:23:00,1.27525,1.2755,1.27525,1.27535,7000000.0
2009-01-29 07:24:00,1.2754,1.27575,1.27515,1.2757,29800000.0
2009-01-29 07:25:00,1.2756,1.27605,1.27535,1.2756,30200000.0
2009-01-29 07:26:00,1.2755,1.27635,1.2755,1.2758,45200000.0
2009-01-29 07:27:00,1.2757,1.27615,1.27545,1.27615,17600000.0
2009-01-29 07:28:00,1.27615,1.2767,1.27605,1.2762,31600000.0
2009-01-29 07:29:00,1.27625,1.27675,1.2762,1.2764,30000000.0
2009-01-29 07:30:00,1.2764,1.27715,1.2761,1.27685,85800000.0
2009-01-29 07:31:00,1.2769,1.2771,1.27635,1.27635,51800000.0
2009-01-29 07:32:00,1.2765,1.2771,1.2761,1.27615,45400000.0
2009-01-29 07:33:00,1.27635,1.27705,1.2759,1.27665,71000000.0
2009-01-29 07:34:00,1.27665,1.2772,1.2761,1.27645,50600000.0
2009-01-29 07:35:00,1.27635,1.2773,1.27575,1.2762,65200000.0
2009-01-29 07:36:00,1.27615,1.27745,1.27565,1.27565,45000000.0
2009-01-29 07:37:00,1.27585,1.27725,1.27585,1.2762,48000000.0
2009-01-29 07:38:00,1.27605,1.27695,1.27605,1.27695,17000000.0
2009-01-29 07:39:00,1.27695,1.27695,1.2758,1.2765,21400000.0
2009-01-29 07:40:00,1.27675,1.27765,1.27625,1.27755,82400000.0
2009-01-29 07:41:00,1.277,1.27735,1.2766,1.2773,31000000.0
2009-01-29 07:42:00,1.27725,1.2773,1.27665,1.2769,25400000.0
2009-01-29 07:43:00,1.27685,1.2775,1.27605,1.2765,63200000.0
2009-01-29 07:44:00,1.2765,1.27735,1.2758,1.27695,46600000.0
2009-01-29 07:45:00,1.27715,1.27715,1.27665,1.27665,18200000.0
2009-01-29 07:46:00,1.2766,1.27685,1.27645,1.27685,9800000.0
2009-01-29 07:47:00,1.2772,1.2772,1.276,1.2769,20400000.0
2009-01-29 07:48:00,1.2766,1.27745,1.2759,1.2764,60800000.0
2009-01-29 07:49:00,1.2764,1.2764,1.2754,1.276,32400000.0
2009-01-29 07:50:00,1.27615,1.2768,1.2753,1.2766,33000000.0
2009-01-29 07:51:00,1.27685,1.2773,1.27665,1.2769,25600000.0
2009-01-29 07:52:00,1.2768,1.27755,1.2767,1.2774,19600000.0
2009-01-29 07:53:00,1.27745,1.278,1.27725,1.2773,63800000.0
2009-01-29 07:54:00,1.27735,1.27745,1.27635,1.27635,38600000.0
2009-01-29 07:55:00,1.2766,1.2775,1.27635,1.27735,30800000.0
2009-01-29 07:56:00,1.27735,1.27785,1.27735,1.2778,33000000.0
2009-01-29 07:57:00,1.2778,1.2778,1.2762,1.27755,34800000.0
2009-01-29 07:58:00,1.27745,1.2776,1.27605,1.2769,44400000.0
2009-01-29 07:59:00,1.27705,1.27755,1.2768,1.27735,29600000.0
2009-01-29 08:00:00,1.27725,1.27875,1.27705,1.27875,79000000.0
2009-01-29 08:01:00,1.27865,1.2792,1.27705,1.2779,74400000.0
2009-01-29 08:02:00,1.2775,1.27865,1.2775,1.2782,41200000.0
2009-01-29 08:03:00,1.2781,1.27815,1.27805,1.27815,5800000.0
2009-01-29 08:04:00,1.2774,1.27855,1.2774,1.27855,13000000.0
2009-01-29 08:05:00,1.27865,1.27865,1.27865,1.27865,2800000.0
2009-01-29 08:06:00,1.27855,1.27865,1.2783,1.2783,20800000.0
2009-01-29 08:07:00,1.2782,1.2782,1.27695,1.27765,16600000.0
2009-01-29 08:08:00,1.2775,1.2775,1.27595,1.27615,90400000.0
2009-01-29 08:09:00,1.27635,1.27935,1.27625,1.27925,88200000.0
2009-01-29 08:10:00,1.2789,1.2789,1.2768,1.2774,59400000.0
2009-01-29 08:11:00,1.2773,1.27885,1.277,1.2783,50000000.0
2009-01-29 08:12:00,1.27825,1.2783,1.27765,1.2779,21800000.0
2009-01-29 08:13:00,1.2784,1.27845,1.27585,1.27745,59200000.0
2009-01-29 08:14:00,1.27765,1.2785,1.2768,1.2784,64800000.0
2009-01-29 08:15:00,1.27845,1.27895,1.2771,1.27775,45600000.0
2009-01-29 08:16:00,1.27785,1.27785,1.2775,1.2776,12600000.0
2009-01-29 08:17:00,1.2777,1.27775,1.2777,1.2777,5600000.0
2009-01-29 08:18:00,1.2778,1.2787,1.27775,1.27775,16200000.0
2009-01-29 08:19:00,1.27795,1.27905,1.2779,1.27895,43400000.0
2009-01-29 08:20:00,1.27855,1.27855,1.2774,1.27745,51200000.0
2009-01-29 08:21:00,1.27735,1.27825,1.27735,1.27815,19200000.0
2009-01-29 08:22:00,1.27815,1.27845,1.27795,1.2781,28000000.0
2009-01-29 08:23:00,1.278,1.2782,1.27715,1.2779,37200000.0
2009-01-29 08:24:00,1.278,1.278,1.2767,1.2771,51400000.0
2009-01-29 08:25:00,1.2773,1.2773,1.27665,1.2771,21600000.0
2009-01-29 08:26:00,1.2771,1.2771,1.2771,1.2771,2800000.0
2009-01-29 08:27:00,1.277,1.2772,1.277,1.2772,12600000.0
2009-01-29 08:28:00,1.27685,1.2777,1.27675,1.2769,51600000.0
2009-01-29 08:29:00,1.27705,1.27715,1.27655,1.2769,43000000.0
2009-01-29 08:30:00,1.2769,1.2769,1.2757,1.27605,29000000.0
2009-01-29 08:31:00,1.2762,1.2762,1.2751,1.2752,30200000.0
2009-01-29 08:32:00,1.27535,1.27545,1.27435,1.2747,24800000.0
2009-01-29 08:33:00,1.2747,1.275,1.2731,1.2738,66200000.0
2009-01-29 08:34:00,1.27385,1.27615,1.27385,1.27525,28800000.0
2009-01-29 08:35:00,1.27525,1.27525,1.27475,1.275,22200000.0
2009-01-29 08:36:00,1.27475,1.275,1.2747,1.27495,15400000.0
2009-01-29 08:37:00,1.27515,1.27595,1.2751,1.2754,30800000.0
2009-01-29 08:38:00,1.27545,1.27565,1.27545,1.2756,19600000.0
2009-01-29 08:39:00,1.27565,1.27625,1.275,1.275,38800000.0
2009-01-29 08:40:00,1.27525,1.27545,1.2748,1.27525,34800000.0
2009-01-29 08:41:00,1.27505,1.27685,1.27395,1.27585,70400000.0
2009-01-29 08:42:00,1.27595,1.27635,1.27515,1.27585,49200000.0
2009-01-29 08:43:00,1.27585,1.2759,1.2752,1.27565,19600000.0
2009-01-29 08:44:00,1.27585,1.2763,1.27575,1.2762,20000000.0
2009-01-29 08:45:00,1.2763,1.2763,1.2756,1.27565,17400000.0
2009-01-29 08:46:00,1.2756,1.27605,1.2756,1.2759,23200000.0
2009-01-29 08:47:00,1.27605,1.27635,1.27575,1.276,42600000.0
2009-01-29 08:48:00,1.276,1.2769,1.275,1.27555,43400000.0
2009-01-29 08:49:00,1.2759,1.27695,1.2759,1.2762,23400000.0
2009-01-29 08:50:00,1.276,1.27735,1.27565,1.27675,58800000.0
2009-01-29 08:51:00,1.27665,1.2777,1.2762,1.27625,86000000.0
2009-01-29 08:52:00,1.2767,1.27795,1.27605,1.2774,59200000.0
2009-01-29 08:53:00,1.27745,1.27835,1.27735,1.27755,18400000.0
2009-01-29 08:54:00,1.27815,1.27885,1.2779,1.2787,34600000.0
2009-01-29 08:55:00,1.2787,1.27965,1.2773,1.27855,69000000.0
2009-01-29 08:56:00,1.2786,1.2788,1.2774,1.2779,56400000.0
2009-01-29 08:57:00,1.27815,1.2787,1.27615,1.2763,84600000.0
2009-01-29 08:58:00,1.2765,1.27815,1.2765,1.27815,42600000.0
2009-01-29 08:59:00,1.27825,1.27895,1.2776,1.27785,97400000.0
2009-01-29 09:00:00,1.2782,1.2793,1.2759,1.276,76000000.0
2009-01-29 09:01:00,1.27605,1.2788,1.27605,1.2784,81400000.0
2009-01-29 09:02:00,1.2784,1.28035,1.27795,1.2794,124200000.0
2009-01-29 09:03:00,1.27945,1.2805,1.27625,1.27845,85800000.0
2009-01-29 09:04:00,1.27865,1.2791,1.2773,1.2773,116400000.0
2009-01-29 09:05:00,1.2773,1.2788,1.27665,1.27785,95400000.0
2009-01-29 09:06:00,1.27765,1.2791,1.27705,1.2779,95000000.0
2009-01-29 09:07:00,1.278,1.27885,1.2775,1.2787,64000000.0
2009-01-29 09:08:00,1.2788,1.27895,1.27675,1.277,108400000.0
2009-01-29 09:09:00,1.27705,1.27765,1.27675,1.27675,62000000.0
2009-01-29 09:10:00,1.2767,1.2776,1.27665,1.27665,84200000.0
2009-01-29 09:11:00,1.27645,1.2781,1.2763,1.2766,107400000.0
2009-01-29 09:12:00,1.27795,1.27795,1.2764,1.27695,122000000.0
2009-01-29 09:13:00,1.27715,1.27745,1.2765,1.27675,102000000.0
2009-01-29 09:14:00,1.27675,1.27745,1.2762,1.27735,85600000.0
2009-01-29 09:15:00,1.27735,1.27735,1.27665,1.27665,36600000.0
2009-01-29 09:16:00,1.27665,1.27665,1.2752,1.2756,81600000.0
2009-01-29 09:17:00,1.2756,1.2771,1.27555,1.2765,71400000.0
2009-01-29 09:18:00,1.2765,1.2773,1.27555,1.27635,132400000.0
2009-01-29 09:19:00,1.27605,1.2767,1.2756,1.27625,79000000.0
2009-01-29 09:20:00,1.2762,1.27665,1.2758,1.2761,101200000.0
2009-01-29 09:21:00,1.2757,1.2779,1.2757,1.27685,121200000.0
2009-01-29 09:22:00,1.27695,1.27745,1.2765,1.2765,74800000.0
2009-01-29 09:23:00,1.27655,1.27715,1.2755,1.27605,119800000.0
2009-01-29 09:24:00,1.276,1.2766,1.2757,1.2766,31000000.0
2009-01-29 09:25:00,1.27635,1.2773,1.27525,1.27545,64200000.0
2009-01-29 09:26:00,1.27545,1.27585,1.2752,1.27535,71400000.0
2009-01-29 09:27:00,1.27555,1.2757,1.27465,1.27485,104600000.0
2009-01-29 09:28:00,1.2749,1.27625,1.2749,1.27585,76400000.0
2009-01-29 09:29:00,1.27585,1.27675,1.27585,1.27655,47400000.0
2009-01-29 09:30:00,1.27635,1.278,1.2758,1.2764,108800000.0
2009-01-29 09:31:00,1.2764,1.2775,1.2764,1.2767,87600000.0
2009-01-29 09:32:00,1.27635,1.27695,1.27635,1.2764,53400000.0
2009-01-29 09:33:00,1.27595,1.27655,1.2757,1.2757,27000000.0
2009-01-29 09:34:00,1.27555,1.27605,1.27525,1.27605,21200000.0
2009-01-29 09:35:00,1.27585,1.2761,1.2754,1.276,91000000.0
2009-01-29 09:36:00,1.27595,1.27615,1.27515,1.2756,50000000.0
2009-01-29 09:37:00,1.27595,1.27595,1.2752,1.27525,39200000.0
2009-01-29 09:38:00,1.27515,1.27525,1.27485,1.27505,19600000.0
2009-01-29 09:39:00,1.2752,1.2757,1.2749,1.275,56400000.0
2009-01-29 09:40:00,1.275,1.27535,1.27475,1.27535,47400000.0
2009-01-29 09:41:00,1.27535,1.2759,1.27435,1.27555,115000000.0
2009-01-29 09:42:00,1.2755,1.27705,1.2747,1.27675,66600000.0
2009-01-29 09:43:00,1.2764,1.2767,1.27545,1.2762,66800000.0
2009-01-29 09:44:00,1.2762,1.27645,1.2757,1.27645,44200000.0
2009-01-29 09:45:00,1.27635,1.2767,1.27565,1.27565,59000000.0
2009-01-29 09:46:00,1.27565,1.2767,1.275,1.27515,90200000.0
2009-01-29 09:47:00,1.27525,1.2758,1.27525,1.27575,41000000.0
2009-01-29 09:48:00,1.2756,1.27575,1.27545,1.2756,30800000.0
2009-01-29 09:49:00,1.2756,1.2756,1.2746,1.27495,37800000.0
2009-01-29 09:50:00,1.2756,1.2756,1.2747,1.275,103400000.0
2009-01-29 09:51:00,1.27495,1.2756,1.27495,1.27515,67800000.0
2009-01-29 09:52:00,1.27515,1.2752,1.27475,1.2748,50000000.0
2009-01-29 09:53:00,1.2748,1.2754,1.27455,1.2749,37200000.0
2009-01-29 09:54:00,1.27475,1.27495,1.2738,1.27405,80800000.0
2009-01-29 09:55:00,1.27415,1.2747,1.2737,1.2743,131800000.0
2009-01-29 09:56:00,1.2744,1.2748,1.2729,1.27395,102600000.0
2009-01-29 09:57:00,1.27395,1.27485,1.27325,1.2738,185000000.0
2009-01-29 09:58:00,1.2737,1.27395,1.27295,1.27375,90600000.0
2009-01-29 09:59:00,1.27375,1.27465,1.27365,1.27455,62600000.0
2009-01-29 10:00:00,1.2748,1.2751,1.2733,1.27485,67400000.0
2009-01-29 10:01:00,1.27485,1.27565,1.2741,1.27485,89600000.0
2009-01-29 10:02:00,1.27465,1.27505,1.27405,1.27505,84200000.0
2009-01-29 10:03:00,1.27475,1.27475,1.2737,1.2747,74400000.0
2009-01-29 10:04:00,1.27475,1.27475,1.27405,1.27465,63400000.0
2009-01-29 10:05:00,1.275,1.27515,1.27415,1.2743,107400000.0
2009-01-29 10:06:00,1.27415,1.2751,1.27355,1.27435,104000000.0
2009-01-29 10:07:00,1.27425,1.2748,1.27375,1.27445,82200000.0
2009-01-29 10:08:00,1.275,1.2752,1.27385,1.2741,51000000.0
2009-01-29 10:09:00,1.27425,1.27555,1.27335,1.2746,105200000.0
2009-01-29 10:10:00,1.2746,1.27535,1.27415,1.275,85400000.0
2009-01-29 10:11:00,1.27475,1.2751,1.2738,1.2748,61800000.0
2009-01-29 10:12:00,1.2748,1.27505,1.27265,1.27305,62200000.0
2009-01-29 10:13:00,1.2723,1.27475,1.2723,1.2744,129900000.0
2009-01-29 10:14:00,1.27445,1.27455,1.27295,1.27445,108600000.0
2009-01-29 10:15:00,1.27445,1.2757,1.27395,1.2753,80000000.0
2009-01-29 10:16:00,1.2753,1.27595,1.274,1.27455,47600000.0
2009-01-29 10:17:00,1.2746,1.2746,1.2736,1.27385,62800000.0
2009-01-29 10:18:00,1.2742,1.27505,1.2736,1.2746,59600000.0
2009-01-29 10:19:00,1.2747,1.27515,1.27305,1.27415,112200000.0
2009-01-29 10:20:00,1.2743,1.2755,1.27385,1.27485,149400000.0
2009-01-29 10:21:00,1.27485,1.2759,1.2744,1.2755,123400000.0
2009-01-29 10:22:00,1.2757,1.2758,1.27475,1.27485,89400000.0
2009-01-29 10:23:00,1.27495,1.27535,1.27475,1.2749,77400000.0
2009-01-29 10:24:00,1.2751,1.27695,1.2751,1.27645,111000000.0
2009-01-29 10:25:00,1.27655,1.27735,1.27575,1.27605,107600000.0
2009-01-29 10:26:00,1.2762,1.27655,1.2762,1.2762,49000000.0
2009-01-29 10:27:00,1.27625,1.2766,1.27605,1.2763,61200000.0
2009-01-29 10:28:00,1.27635,1.27635,1.2759,1.276,60000000.0
2009-01-29 10:29:00,1.2759,1.27675,1.2759,1.2764,40600000.0
2009-01-29 10:30:00,1.27625,1.27635,1.2761,1.27635,49000000.0
2009-01-29 10:31:00,1.2766,1.2766,1.275,1.27565,81400000.0
2009-01-29 10:32:00,1.2756,1.2758,1.2749,1.2749,66800000.0
2009-01-29 10:33:00,1.2749,1.275,1.2739,1.2742,108200000.0
2009-01-29 10:34:00,1.2742,1.27435,1.2737,1.27435,73400000.0
2009-01-29 10:35:00,1.27445,1.27465,1.2742,1.2746,21000000.0
2009-01-29 10:36:00,1.2746,1.2756,1.2744,1.2744,46200000.0
2009-01-29 10:37:00,1.2745,1.2745,1.27415,1.2745,25400000.0
2009-01-29 10:38:00,1.2746,1.275,1.27445,1.27445,29600000.0
2009-01-29 10:39:00,1.27435,1.27495,1.27425,1.2745,46000000.0
2009-01-29 10:40:00,1.2746,1.2755,1.27445,1.2755,54400000.0
2009-01-29 10:41:00,1.2759,1.2759,1.27545,1.27545,25600000.0
2009-01-29 10:42:00,1.2755,1.27665,1.2755,1.2766,49800000.0
2009-01-29 10:43:00,1.2764,1.2767,1.27555,1.2767,97000000.0
2009-01-29 10:44:00,1.27675,1.27675,1.2756,1.2763,31200000.0
2009-01-29 10:45:00,1.2763,1.2763,1.27525,1.27525,56000000.0
2009-01-29 10:46:00,1.27515,1.2758,1.27485,1.27535,56600000.0
2009-01-29 10:47:00,1.27545,1.27585,1.27465,1.275,41800000.0
2009-01-29 10:48:00,1.27505,1.2754,1.27405,1.2745,59200000.0
2009-01-29 10:49:00,1.27445,1.27595,1.2741,1.2749,88600000.0
2009-01-29 10:50:00,1.27505,1.27695,1.27485,1.2756,98000000.0
2009-01-29 10:51:00,1.2756,1.2777,1.2755,1.2775,81800000.0
2009-01-29 10:52:00,1.27795,1.27805,1.27705,1.2773,154600000.0
2009-01-29 10:53:00,1.2773,1.2775,1.27645,1.2772,82200000.0
2009-01-29 10:54:00,1.2768,1.2775,1.27555,1.27585,84200000.0
2009-01-29 10:55:00,1.27585,1.27585,1.27505,1.2756,49800000.0
2009-01-29 10:56:00,1.2758,1.27635,1.2753,1.2761,50200000.0
2009-01-29 10:57:00,1.2759,1.2771,1.2759,1.27665,74000000.0
2009-01-29 10:58:00,1.27655,1.2775,1.27485,1.27705,97400000.0
2009-01-29 10:59:00,1.27655,1.27765,1.2757,1.27585,143600000.0
2009-01-29 11:00:00,1.27585,1.27585,1.27515,1.2754,93200000.0
2009-01-29 11:01:00,1.2754,1.2757,1.27505,1.2757,73800000.0
2009-01-29 11:02:00,1.27575,1.27575,1.2751,1.2754,80200000.0
2009-01-29 11:03:00,1.2756,1.27575,1.2756,1.2757,58200000.0
2009-01-29 11:04:00,1.27575,1.27605,1.2757,1.27575,72200000.0
2009-01-29 11:05:00,1.27585,1.27605,1.2751,1.27525,61000000.0
2009-01-29 11:06:00,1.2759,1.2759,1.27505,1.2758,62800000.0
2009-01-29 11:07:00,1.2759,1.2761,1.2756,1.2758,46000000.0
2009-01-29 11:08:00,1.27585,1.2759,1.2755,1.27585,62800000.0
2009-01-29 11:09:00,1.276,1.2763,1.2749,1.2762,90200000.0
2009-01-29 11:10:00,1.27575,1.27645,1.27465,1.2759,56400000.0
2009-01-29 11:11:00,1.2761,1.2761,1.27495,1.27555,100400000.0
2009-01-29 11:12:00,1.27565,1.27635,1.27535,1.27625,78000000.0
2009-01-29 11:13:00,1.2763,1.277,1.27575,1.2766,65400000.0
2009-01-29 11:14:00,1.2767,1.27705,1.2763,1.2764,85600000.0
2009-01-29 11:15:00,1.2764,1.27675,1.276,1.2761,48600000.0
2009-01-29 11:16:00,1.2763,1.2763,1.2755,1.27605,19800000.0
2009-01-29 11:17:00,1.27615,1.27635,1.27605,1.27625,15400000.0
2009-01-29 11:18:00,1.27635,1.27635,1.27615,1.27635,23600000.0
2009-01-29 11:19:00,1.27645,1.27645,1.27605,1.27605,13200000.0
2009-01-29 11:20:00,1.2762,1.27705,1.276,1.27675,58600000.0
2009-01-29 11:21:00,1.27675,1.27675,1.2746,1.27525,93400000.0
2009-01-29 11:22:00,1.27535,1.2764,1.2748,1.27615,71000000.0
2009-01-29 11:23:00,1.2763,1.27715,1.2744,1.27715,75200000.0
2009-01-29 11:24:00,1.2768,1.27745,1.27665,1.2771,43200000.0
2009-01-29 11:25:00,1.27705,1.27745,1.2769,1.2772,35600000.0
2009-01-29 11:26:00,1.277,1.27725,1.27685,1.2772,28600000.0
2009-01-29 11:27:00,1.2773,1.2773,1.277,1.27715,9800000.0
2009-01-29 11:28:00,1.27715,1.27735,1.2766,1.27695,32000000.0
2009-01-29 11:29:00,1.277,1.2773,1.2765,1.2771,28000000.0
2009-01-29 11:30:00,1.2772,1.2772,1.2762,1.2762,14000000.0
2009-01-29 11:31:00,1.276,1.27635,1.276,1.27635,5600000.0
2009-01-29 11:32:00,1.27635,1.2768,1.2754,1.27595,84200000.0
2009-01-29 11:33:00,1.276,1.27655,1.27505,1.2757,80800000.0
2009-01-29 11:34:00,1.27555,1.2766,1.27485,1.27575,96400000.0
2009-01-29 11:35:00,1.2754,1.27605,1.27445,1.27515,127600000.0
2009-01-29 11:36:00,1.2752,1.27635,1.2752,1.2753,127200000.0
2009-01-29 11:37:00,1.2752,1.27595,1.27505,1.2757,32800000.0
2009-01-29 11:38:00,1.27585,1.2759,1.2747,1.2749,50200000.0
2009-01-29 11:39:00,1.2751,1.27625,1.2746,1.27625,123800000.0
2009-01-29 11:40:00,1.27625,1.27645,1.27495,1.2758,92200000.0
2009-01-29 11:41:00,1.2764,1.2765,1.2754,1.2755,87200000.0
2009-01-29 11:42:00,1.27555,1.27645,1.27465,1.2754,102600000.0
2009-01-29 11:43:00,1.27535,1.2764,1.27535,1.2761,70800000.0
2009-01-29 11:44:00,1.2761,1.2768,1.2759,1.2764,41400000.0
2009-01-29 11:45:00,1.27645,1.27675,1.2759,1.2759,86600000.0
2009-01-29 11:46:00,1.2759,1.27675,1.27575,1.27665,69800000.0
2009-01-29 11:47:00,1.2765,1.27675,1.2762,1.2765,34200000.0
2009-01-29 11:48:00,1.2764,1.2764,1.27515,1.2757,36600000.0
2009-01-29 11:49:00,1.27585,1.27585,1.27565,1.27565,15200000.0
2009-01-29 11:50:00,1.2757,1.2759,1.2754,1.2759,59800000.0
2009-01-29 11:51:00,1.2761,1.2761,1.27505,1.27525,84800000.0
2009-01-29 11:52:00,1.2753,1.2761,1.27445,1.27445,97000000.0
2009-01-29 11:53:00,1.2747,1.2752,1.2747,1.2752,20800000.0
2009-01-29 11:54:00,1.2755,1.27575,1.27495,1.27525,43000000.0
2009-01-29 11:55:00,1.2752,1.2754,1.27515,1.27525,22800000.0
2009-01-29 11:56:00,1.2753,1.2754,1.27485,1.2752,37400000.0
2009-01-29 11:57:00,1.27535,1.2754,1.27515,1.27515,51600000.0
2009-01-29 11:58:00,1.27535,1.2758,1.27495,1.2754,84000000.0
2009-01-29 11:59:00,1.2756,1.27565,1.2749,1.27565,38400000.0
2009-01-29 12:00:00,1.27545,1.27585,1.27475,1.27475,36000000.0
2009-01-29 12:01:00,1.2748,1.27525,1.2748,1.27525,14000000.0
2009-01-29 12:02:00,1.27515,1.27515,1.274,1.27435,46600000.0
2009-01-29 12:03:00,1.27415,1.2752,1.27415,1.27495,47800000.0
2009-01-29 12:04:00,1.27505,1.2756,1.27505,1.2756,5600000.0
2009-01-29 12:05:00,1.27545,1.2761,1.2742,1.2755,130800000.0
2009-01-29 12:06:00,1.27515,1.27575,1.2743,1.27445,59600000.0
2009-01-29 12:07:00,1.2749,1.27495,1.2741,1.2744,98800000.0
2009-01-29 12:08:00,1.27435,1.275,1.27335,1.27495,102200000.0
2009-01-29 12:09:00,1.27505,1.27515,1.27395,1.2742,100800000.0
2009-01-29 12:10:00,1.2744,1.27505,1.27405,1.2742,38200000.0
2009-01-29 12:11:00,1.27415,1.27445,1.2739,1.2739,75200000.0
2009-01-29 12:12:00,1.27395,1.27525,1.27355,1.27415,89000000.0
2009-01-29 12:13:00,1.274,1.27455,1.27355,1.2745,103200000.0
2009-01-29 12:14:00,1.2745,1.2749,1.2736,1.27405,99000000.0
2009-01-29 12:15:00,1.2741,1.2744,1.2734,1.27395,76800000.0
2009-01-29 12:16:00,1.2743,1.2748,1.27375,1.27405,91200000.0
2009-01-29 12:17:00,1.27405,1.2749,1.2739,1.27445,45800000.0
2009-01-29 12:18:00,1.27455,1.27505,1.27425,1.27445,60000000.0
2009-01-29 12:19:00,1.2745,1.2746,1.2742,1.2742,15400000.0
2009-01-29 12:20:00,1.27405,1.27425,1.27365,1.27425,15400000.0
2009-01-29 12:21:00,1.27385,1.27405,1.27295,1.27295,48600000.0
2009-01-29 12:22:00,1.27295,1.2733,1.2719,1.27215,65800000.0
2009-01-29 12:23:00,1.27215,1.27325,1.27185,1.2724,72800000.0
2009-01-29 12:24:00,1.27225,1.27295,1.27165,1.2718,79200000.0
2009-01-29 12:25:00,1.27195,1.27245,1.2718,1.27195,31600000.0
2009-01-29 12:26:00,1.2721,1.2723,1.2714,1.2714,44800000.0
2009-01-29 12:27:00,1.2717,1.27235,1.2713,1.2715,115200000.0
2009-01-29 12:28:00,1.27175,1.2721,1.27165,1.27165,61200000.0
2009-01-29 12:29:00,1.27135,1.2716,1.271,1.2712,64800000.0
2009-01-29 12:30:00,1.27165,1.27185,1.27075,1.27085,58600000.0
2009-01-29 12:31:00,1.27085,1.2718,1.2704,1.2704,58400000.0
2009-01-29 12:32:00,1.27105,1.2719,1.27055,1.27135,112000000.0
2009-01-29 12:33:00,1.2711,1.27165,1.27075,1.27125,49200000.0
2009-01-29 12:34:00,1.27125,1.2723,1.27125,1.27205,40200000.0
2009-01-29 12:35:00,1.27195,1.2721,1.2714,1.27145,31800000.0
2009-01-29 12:36:00,1.27145,1.2719,1.2713,1.2713,20000000.0
2009-01-29 12:37:00,1.2713,1.27165,1.2712,1.2715,39600000.0
2009-01-29 12:38:00,1.27135,1.2719,1.2711,1.2711,42400000.0
2009-01-29 12:39:00,1.2711,1.2713,1.2707,1.2707,22600000.0
2009-01-29 12:40:00,1.2705,1.2711,1.2693,1.27075,67400000.0
2009-01-29 12:41:00,1.2707,1.27105,1.2697,1.2699,50200000.0
2009-01-29 12:42:00,1.26995,1.2707,1.26915,1.26955,84600000.0
2009-01-29 12:43:00,1.26955,1.2702,1.26955,1.26975,45000000.0
2009-01-29 12:44:00,1.2698,1.2703,1.26965,1.27015,19600000.0
2009-01-29 12:45:00,1.2702,1.2705,1.2701,1.27045,37000000.0
2009-01-29 12:46:00,1.27045,1.27045,1.2697,1.2698,142400000.0
2009-01-29 12:47:00,1.2699,1.2706,1.2697,1.2706,88400000.0
2009-01-29 12:48:00,1.2706,1.27095,1.2697,1.2704,43600000.0
2009-01-29 12:49:00,1.2703,1.2703,1.26855,1.2691,124200000.0
2009-01-29 12:50:00,1.26885,1.26965,1.26825,1.26825,101000000.0
2009-01-29 12:51:00,1.2684,1.26915,1.2669,1.2691,108400000.0
2009-01-29 12:52:00,1.2691,1.26945,1.2683,1.26875,39800000.0
2009-01-29 12:53:00,1.26845,1.2685,1.2678,1.26805,37400000.0
2009-01-29 12:54:00,1.2681,1.2685,1.2681,1.2681,37800000.0
2009-01-29 12:55:00,1.2683,1.26895,1.268,1.26805,77600000.0
2009-01-29 12:56:00,1.26805,1.2685,1.26735,1.26825,59800000.0
2009-01-29 12:57:00,1.2682,1.26835,1.26705,1.26735,51200000.0
2009-01-29 12:58:00,1.2674,1.26805,1.26675,1.267,70000000.0
2009-01-29 12:59:00,1.267,1.26735,1.26645,1.26715,74600000.0
2009-01-29 13:00:00,1.2671,1.2671,1.26545,1.2663,91400000.0
2009-01-29 13:01:00,1.26625,1.2665,1.2649,1.2651,60400000.0
2009-01-29 13:02:00,1.26525,1.26675,1.26515,1.26615,80000000.0
2009-01-29 13:03:00,1.2659,1.2666,1.26555,1.2658,44800000.0
2009-01-29 13:04:00,1.2657,1.26595,1.2656,1.26595,28200000.0
2009-01-29 13:05:00,1.26595,1.26615,1.26525,1.266,41800000.0
2009-01-29 13:06:00,1.26645,1.2676,1.2664,1.26675,49600000.0
2009-01-29 13:07:00,1.26695,1.267,1.2667,1.26685,50400000.0
2009-01-29 13:08:00,1.26675,1.26675,1.26575,1.26615,18800000.0
2009-01-29 13:09:00,1.26625,1.26695,1.266,1.26645,45400000.0
2009-01-29 13:10:00,1.2662,1.2677,1.2662,1.2677,49600000.0
2009-01-29 13:11:00,1.2677,1.26885,1.2675,1.26815,83000000.0
2009-01-29 13:12:00,1.26795,1.2683,1.2674,1.2679,65000000.0
2009-01-29 13:13:00,1.2678,1.26795,1.2672,1.2672,33800000.0
2009-01-29 13:14:00,1.26715,1.2684,1.2667,1.26785,102000000.0
2009-01-29 13:15:00,1.2678,1.2687,1.2676,1.26775,60800000.0
2009-01-29 13:16:00,1.26775,1.2693,1.26775,1.26885,106000000.0
2009-01-29 13:17:00,1.2689,1.2692,1.2668,1.2668,131200000.0
2009-01-29 13:18:00,1.26695,1.27,1.26695,1.26845,209200000.0
2009-01-29 13:19:00,1.26835,1.26835,1.26745,1.26775,118000000.0
2009-01-29 13:20:00,1.26775,1.26875,1.26775,1.26855,108200000.0
2009-01-29 13:21:00,1.26855,1.26855,1.2669,1.2675,74600000.0
2009-01-29 13:22:00,1.2675,1.2682,1.2671,1.2682,54400000.0
2009-01-29 13:23:00,1.2682,1.2684,1.2673,1.26745,69800000.0
2009-01-29 13:24:00,1.26735,1.26765,1.2668,1.26755,60200000.0
2009-01-29 13:25:00,1.2677,1.2689,1.2672,1.2684,109800000.0
2009-01-29 13:26:00,1.2684,1.2693,1.2677,1.26815,64200000.0
2009-01-29 13:27:00,1.26835,1.2684,1.26775,1.2684,33800000.0
2009-01-29 13:28:00,1.2683,1.2692,1.26815,1.26845,140800000.0
2009-01-29 13:29:00,1.26835,1.26845,1.26795,1.26815,93200000.0
2009-01-29 13:30:00,1.26835,1.2689,1.26825,1.26875,46000000.0
2009-01-29 13:31:00,1.2689,1.26985,1.2688,1.2695,40800000.0
2009-01-29 13:32:00,1.2697,1.2698,1.26915,1.26915,22200000.0
2009-01-29 13:33:00,1.2691,1.26955,1.26895,1.26905,31200000.0
2009-01-29 13:34:00,1.26905,1.2693,1.26905,1.26915,48000000.0
2009-01-29 13:35:00,1.2692,1.2692,1.26905,1.2692,11000000.0
2009-01-29 13:36:00,1.2692,1.2692,1.26905,1.26905,15200000.0
2009-01-29 13:37:00,1.26905,1.2692,1.2678,1.2682,78000000.0
2009-01-29 13:38:00,1.268,1.26885,1.2679,1.2687,15600000.0
2009-01-29 13:39:00,1.2687,1.2687,1.26865,1.26865,11200000.0
2009-01-29 13:40:00,1.26875,1.26935,1.2681,1.2681,51200000.0
2009-01-29 13:41:00,1.26795,1.2692,1.2679,1.26845,131400000.0
2009-01-29 13:42:00,1.26845,1.26845,1.2675,1.26755,100600000.0
2009-01-29 13:43:00,1.2675,1.2683,1.267,1.2674,72200000.0
2009-01-29 13:44:00,1.26785,1.26785,1.26655,1.267,37200000.0
2009-01-29 13:45:00,1.267,1.2671,1.2663,1.2667,39600000.0
2009-01-29 13:46:00,1.26645,1.2673,1.265,1.26645,105800000.0
2009-01-29 13:47:00,1.26645,1.2667,1.26605,1.26645,26800000.0
2009-01-29 13:48:00,1.2665,1.26675,1.26595,1.26645,25200000.0
2009-01-29 13:49:00,1.2666,1.26695,1.2663,1.26665,25200000.0
2009-01-29 13:50:00,1.26665,1.26685,1.26635,1.26665,14000000.0
2009-01-29 13:51:00,1.26645,1.26715,1.2651,1.2667,72600000.0
2009-01-29 13:52:00,1.2672,1.2677,1.26655,1.2677,53200000.0
2009-01-29 13:53:00,1.26785,1.2679,1.26625,1.26625,21600000.0
2009-01-29 13:54:00,1.26625,1.2665,1.2649,1.2653,57600000.0
2009-01-29 13:55:00,1.2654,1.26725,1.26535,1.2667,97800000.0
2009-01-29 13:56:00,1.26645,1.2672,1.26615,1.26665,57000000.0
2009-01-29 13:57:00,1.26665,1.2672,1.26625,1.26625,24400000.0
2009-01-29 13:58:00,1.2667,1.2672,1.2654,1.26595,47400000.0
2009-01-29 13:59:00,1.26585,1.26655,1.26505,1.26515,90000000.0
2009-01-29 14:00:00,1.26515,1.26755,1.26475,1.26635,165200000.0
2009-01-29 14:01:00,1.26705,1.26705,1.2645,1.265,103200000.0
2009-01-29 14:02:00,1.265,1.26515,1.2649,1.26505,15600000.0
2009-01-29 14:03:00,1.26585,1.26675,1.2652,1.2654,43600000.0
2009-01-29 14:04:00,1.2655,1.2661,1.2652,1.2657,77800000.0
2009-01-29 14:05:00,1.2657,1.267,1.2654,1.2659,92400000.0
2009-01-29 14:06:00,1.2659,1.2663,1.2653,1.2653,59000000.0
2009-01-29 14:07:00,1.26535,1.266,1.26505,1.266,28200000.0
2009-01-29 14:08:00,1.2662,1.2662,1.2653,1.2654,30600000.0
2009-01-29 14:09:00,1.26535,1.2654,1.26535,1.2654,2800000.0
2009-01-29 14:10:00,1.26555,1.2665,1.2654,1.2665,13000000.0
2009-01-29 14:11:00,1.26655,1.26655,1.26575,1.2661,68000000.0
2009-01-29 14:12:00,1.26615,1.26735,1.2661,1.26715,27200000.0
2009-01-29 14:13:00,1.26715,1.26865,1.26715,1.2681,76200000.0
2009-01-29 14:14:00,1.2681,1.269,1.2667,1.26705,192600000.0
2009-01-29 14:15:00,1.267,1.26715,1.26505,1.26625,97000000.0
2009-01-29 14:16:00,1.26625,1.26665,1.2654,1.2654,60800000.0
2009-01-29 14:17:00,1.26545,1.266,1.2651,1.26585,24400000.0
2009-01-29 14:18:00,1.2658,1.2658,1.26515,1.26535,17400000.0
2009-01-29 14:19:00,1.26555,1.26605,1.26555,1.2658,19800000.0
2009-01-29 14:20:00,1.26515,1.2662,1.2647,1.26595,96600000.0
2009-01-29 14:21:00,1.2664,1.26675,1.26505,1.26525,91600000.0
2009-01-29 14:22:00,1.2652,1.26525,1.265,1.26525,77400000.0
2009-01-29 14:23:00,1.26535,1.26645,1.26535,1.2657,115600000.0
2009-01-29 14:24:00,1.2657,1.2671,1.2651,1.2665,90000000.0
2009-01-29 14:25:00,1.2665,1.26685,1.2656,1.26585,70200000.0
2009-01-29 14:26:00,1.26605,1.26705,1.2659,1.26615,122400000.0
2009-01-29 14:27:00,1.2662,1.2662,1.2643,1.2643,61400000.0
2009-01-29 14:28:00,1.26435,1.2658,1.264,1.2649,104200000.0
2009-01-29 14:29:00,1.2649,1.2649,1.26275,1.2637,87000000.0
2009-01-29 14:30:00,1.2637,1.26515,1.26245,1.26445,135000000.0
2009-01-29 14:31:00,1.2643,1.2663,1.2629,1.2651,187400000.0
2009-01-29 14:32:00,1.26515,1.2661,1.2649,1.26575,89800000.0
2009-01-29 14:33:00,1.2654,1.2663,1.2654,1.26605,69600000.0
2009-01-29 14:34:00,1.26605,1.26635,1.26545,1.2658,47200000.0
2009-01-29 14:35:00,1.26595,1.26675,1.26595,1.26615,38000000.0
2009-01-29 14:36:00,1.26595,1.26615,1.26515,1.2658,88000000.0
2009-01-29 14:37:00,1.266,1.26615,1.2655,1.26605,50200000.0
2009-01-29 14:38:00,1.26595,1.2661,1.26535,1.26605,63800000.0
2009-01-29 14:39:00,1.26605,1.2661,1.2657,1.2659,49000000.0
2009-01-29 14:40:00,1.26595,1.26705,1.2651,1.26525,79800000.0
2009-01-29 14:41:00,1.26525,1.26555,1.26525,1.26535,50000000.0
2009-01-29 14:42:00,1.26535,1.26595,1.26525,1.26585,43400000.0
2009-01-29 14:43:00,1.26585,1.26675,1.265,1.26645,77200000.0
2009-01-29 14:44:00,1.2664,1.2664,1.2664,1.2664,1400000.0
2009-01-29 14:45:00,1.26665,1.26765,1.2664,1.2667,69600000.0
2009-01-29 14:46:00,1.26685,1.2676,1.2666,1.26705,46200000.0
2009-01-29 14:47:00,1.26685,1.26735,1.26585,1.26585,84000000.0
2009-01-29 14:48:00,1.2659,1.26595,1.26555,1.26555,77000000.0
2009-01-29 14:49:00,1.26565,1.2666,1.26565,1.26655,42400000.0
2009-01-29 14:50:00,1.26665,1.26685,1.2656,1.2662,136400000.0
2009-01-29 14:51:00,1.26615,1.2674,1.26595,1.26595,61200000.0
2009-01-29 14:52:00,1.2659,1.2659,1.26575,1.26575,4200000.0
2009-01-29 14:53:00,1.2658,1.26585,1.26495,1.2657,35200000.0
2009-01-29 14:54:00,1.26555,1.26635,1.26555,1.2661,40600000.0
2009-01-29 14:55:00,1.2659,1.2663,1.2655,1.26565,21800000.0
2009-01-29 14:56:00,1.26585,1.2661,1.26555,1.2657,54600000.0
2009-01-29 14:57:00,1.2657,1.2657,1.26555,1.2657,16800000.0
2009-01-29 14:58:00,1.2655,1.26575,1.26545,1.26545,7200000.0
2009-01-29 14:59:00,1.26655,1.2666,1.26545,1.2659,23200000.0
2009-01-29 15:00:00,1.2658,1.26685,1.2653,1.26685,44600000.0
2009-01-29 15:01:00,1.2671,1.2671,1.2665,1.2665,14600000.0
2009-01-29 15:02:00,1.26675,1.26675,1.2665,1.2665,12600000.0
2009-01-29 15:03:00,1.26665,1.26675,1.26645,1.26645,16800000.0
2009-01-29 15:04:00,1.2665,1.2667,1.2665,1.26665,11200000.0
2009-01-29 15:05:00,1.26685,1.26685,1.26685,1.26685,4200000.0
2009-01-29 15:06:00,1.2668,1.2668,1.2668,1.2668,1400000.0
2009-01-29 15:07:00,1.26685,1.26765,1.26685,1.26765,25200000.0
2009-01-29 15:08:00,1.2676,1.2676,1.2663,1.2663,61000000.0
2009-01-29 15:09:00,1.26635,1.2669,1.26635,1.2669,8400000.0
2009-01-29 15:10:00,1.2668,1.26695,1.26665,1.26695,18200000.0
2009-01-29 15:11:00,1.2669,1.26765,1.2661,1.267,29600000.0
2009-01-29 15:12:00,1.26785,1.26815,1.2671,1.2673,93200000.0
2009-01-29 15:13:00,1.2673,1.26745,1.2669,1.26695,80000000.0
2009-01-29 15:14:00,1.2669,1.26815,1.26675,1.26765,65200000.0
2009-01-29 15:15:00,1.26765,1.2677,1.26715,1.2675,25200000.0
2009-01-29 15:16:00,1.2675,1.26785,1.2668,1.2668,56200000.0
2009-01-29 15:17:00,1.26735,1.2674,1.2661,1.26625,48000000.0
2009-01-29 15:18:00,1.2663,1.2669,1.2658,1.26595,31200000.0
2009-01-29 15:19:00,1.26595,1.2671,1.26595,1.26705,72800000.0
2009-01-29 15:20:00,1.267,1.26825,1.267,1.26745,30000000.0
2009-01-29 15:21:00,1.2676,1.26815,1.2675,1.2676,69800000.0
2009-01-29 15:22:00,1.2676,1.26805,1.2676,1.2676,21000000.0
2009-01-29 15:23:00,1.2676,1.2676,1.26715,1.26715,17600000.0
2009-01-29 15:24:00,1.26715,1.2678,1.267,1.2678,46400000.0
2009-01-29 15:25:00,1.2679,1.2683,1.2671,1.2675,40200000.0
2009-01-29 15:26:00,1.2681,1.26845,1.2669,1.26695,71000000.0
2009-01-29 15:27:00,1.26695,1.26745,1.26685,1.2674,130800000.0
2009-01-29 15:28:00,1.26745,1.26755,1.2673,1.26745,122200000.0
2009-01-29 15:29:00,1.26755,1.2677,1.26725,1.2675,67400000.0
2009-01-29 15:30:00,1.2674,1.26775,1.26675,1.2671,80800000.0
2009-01-29 15:31:00,1.267,1.26885,1.26695,1.26815,83300000.0
2009-01-29 15:32:00,1.26795,1.2683,1.26645,1.268,114600000.0
2009-01-29 15:33:00,1.26805,1.2682,1.2677,1.268,55600000.0
2009-01-29 15:34:00,1.26845,1.26905,1.26785,1.26825,37600000.0
2009-01-29 15:35:00,1.2682,1.269,1.26775,1.26845,87800000.0
2009-01-29 15:36:00,1.26835,1.26865,1.26765,1.26785,94600000.0
2009-01-29 15:37:00,1.2676,1.2682,1.26745,1.26745,40800000.0
2009-01-29 15:38:00,1.26745,1.26825,1.26745,1.26825,116800000.0
2009-01-29 15:39:00,1.2682,1.26835,1.26735,1.26755,99000000.0
2009-01-29 15:40:00,1.2676,1.26835,1.2675,1.2679,42600000.0
2009-01-29 15:41:00,1.2679,1.26865,1.2674,1.26865,117800000.0
2009-01-29 15:42:00,1.2686,1.26865,1.26725,1.26825,75400000.0
2009-01-29 15:43:00,1.2682,1.2684,1.2673,1.2677,39400000.0
2009-01-29 15:44:00,1.26765,1.26815,1.26715,1.26715,66400000.0
2009-01-29 15:45:00,1.2674,1.26845,1.26715,1.2677,72800000.0
2009-01-29 15:46:00,1.2678,1.2679,1.26705,1.26705,11600000.0
2009-01-29 15:47:00,1.26685,1.2674,1.26675,1.267,40000000.0
2009-01-29 15:48:00,1.267,1.2674,1.2663,1.2669,49200000.0
2009-01-29 15:49:00,1.26685,1.26685,1.2662,1.26665,45000000.0
2009-01-29 15:50:00,1.26665,1.2678,1.26625,1.26765,74200000.0
2009-01-29 15:51:00,1.26765,1.2685,1.2676,1.26815,102000000.0
2009-01-29 15:52:00,1.2685,1.2687,1.26725,1.2675,75000000.0
2009-01-29 15:53:00,1.26735,1.2679,1.2673,1.2677,76600000.0
2009-01-29 15:54:00,1.2677,1.2677,1.2674,1.2676,25200000.0
2009-01-29 15:55:00,1.2674,1.2694,1.2674,1.2689,32600000.0
2009-01-29 15:56:00,1.2687,1.2696,1.2684,1.2684,61200000.0
2009-01-29 15:57:00,1.26835,1.26915,1.26765,1.2688,59000000.0
2009-01-29 15:58:00,1.2687,1.2691,1.2664,1.2664,108800000.0
2009-01-29 15:59:00,1.26635,1.2681,1.2662,1.2678,44600000.0
2009-01-29 16:00:00,1.2678,1.2683,1.26705,1.26805,108000000.0
2009-01-29 16:01:00,1.2681,1.26915,1.2673,1.2681,88800000.0
2009-01-29 16:02:00,1.2683,1.2689,1.268,1.2684,34400000.0
2009-01-29 16:03:00,1.2685,1.269,1.26795,1.2681,99000000.0
2009-01-29 16:04:00,1.2679,1.26825,1.26715,1.26715,88600000.0
2009-01-29 16:05:00,1.26715,1.2683,1.2661,1.2661,100600000.0
2009-01-29 16:06:00,1.2661,1.26755,1.26565,1.26695,119000000.0
2009-01-29 16:07:00,1.2663,1.26705,1.26535,1.26625,97400000.0
2009-01-29 16:08:00,1.26625,1.26625,1.2637,1.2661,106500000.0
2009-01-29 16:09:00,1.26505,1.26605,1.26455,1.26565,96400000.0
2009-01-29 16:10:00,1.26585,1.2665,1.2655,1.26585,62200000.0
2009-01-29 16:11:00,1.266,1.267,1.2657,1.26635,80800000.0
2009-01-29 16:12:00,1.2664,1.26725,1.2662,1.26685,69600000.0
2009-01-29 16:13:00,1.2666,1.2667,1.26515,1.2652,94200000.0
2009-01-29 16:14:00,1.2654,1.2655,1.2652,1.2655,28600000.0
2009-01-29 16:15:00,1.26565,1.26715,1.26555,1.26595,54400000.0
2009-01-29 16:16:00,1.2663,1.2664,1.2657,1.26585,37000000.0
2009-01-29 16:17:00,1.26605,1.2661,1.2659,1.26595,7000000.0
2009-01-29 16:18:00,1.26655,1.2676,1.26625,1.2672,68400000.0
2009-01-29 16:19:00,1.2672,1.2676,1.2672,1.26745,50200000.0
2009-01-29 16:20:00,1.2673,1.2678,1.2673,1.26745,42600000.0
2009-01-29 16:21:00,1.26745,1.2678,1.26735,1.2674,35600000.0
2009-01-29 16:22:00,1.26735,1.2682,1.2663,1.2663,82400000.0
2009-01-29 16:23:00,1.26635,1.268,1.2663,1.2676,58600000.0
2009-01-29 16:24:00,1.26765,1.268,1.26725,1.26765,64400000.0
2009-01-29 16:25:00,1.26745,1.26795,1.26635,1.2679,70600000.0
2009-01-29 16:26:00,1.2677,1.2683,1.2673,1.26795,81000000.0
2009-01-29 16:27:00,1.2676,1.2676,1.2666,1.2671,79600000.0
2009-01-29 16:28:00,1.26755,1.26755,1.26645,1.26695,92200000.0
2009-01-29 16:29:00,1.26695,1.2672,1.26635,1.2667,57200000.0
2009-01-29 16:30:00,1.2667,1.2677,1.2663,1.2677,91000000.0
2009-01-29 16:31:00,1.2676,1.2676,1.2666,1.26725,91800000.0
2009-01-29 16:32:00,1.2673,1.26795,1.2666,1.267,62800000.0
2009-01-29 16:33:00,1.2672,1.2685,1.26665,1.26805,97800000.0
2009-01-29 16:34:00,1.2681,1.2696,1.2679,1.2688,58800000.0
2009-01-29 16:35:00,1.26865,1.26865,1.26595,1.26655,99600000.0
2009-01-29 16:36:00,1.2666,1.2672,1.2665,1.26715,31400000.0
2009-01-29 16:37:00,1.26725,1.26745,1.26665,1.26665,18000000.0
2009-01-29 16:38:00,1.26665,1.26715,1.26615,1.2666,70600000.0
2009-01-29 16:39:00,1.26675,1.2676,1.26675,1.2672,25200000.0
2009-01-29 16:40:00,1.2672,1.2677,1.26695,1.2677,40600000.0
2009-01-29 16:41:00,1.2675,1.2679,1.2675,1.2679,7000000.0
2009-01-29 16:42:00,1.2677,1.2688,1.26685,1.2684,55400000.0
2009-01-29 16:43:00,1.26845,1.2697,1.2678,1.2681,58400000.0
2009-01-29 16:44:00,1.2683,1.26845,1.26785,1.26785,66000000.0
2009-01-29 16:45:00,1.26785,1.26845,1.26705,1.26705,65800000.0
2009-01-29 16:46:00,1.267,1.2678,1.2665,1.2672,83800000.0
2009-01-29 16:47:00,1.26715,1.26835,1.2668,1.2669,90000000.0
2009-01-29 16:48:00,1.26695,1.2672,1.26645,1.26655,73800000.0
2009-01-29 16:49:00,1.26655,1.2668,1.2656,1.26575,86400000.0
2009-01-29 16:50:00,1.26625,1.2674,1.26615,1.26655,110200000.0
2009-01-29 16:51:00,1.2665,1.2667,1.266,1.26615,90400000.0
2009-01-29 16:52:00,1.2663,1.26645,1.2657,1.2661,84200000.0
2009-01-29 16:53:00,1.267,1.2674,1.26565,1.26595,107400000.0
2009-01-29 16:54:00,1.266,1.2683,1.26595,1.26715,100800000.0
2009-01-29 16:55:00,1.26705,1.26745,1.26535,1.2661,91400000.0
2009-01-29 16:56:00,1.2663,1.2668,1.26605,1.26645,115600000.0
2009-01-29 16:57:00,1.2665,1.26765,1.2659,1.26715,82000000.0
2009-01-29 16:58:00,1.2671,1.26855,1.2664,1.2678,68800000.0
2009-01-29 16:59:00,1.2679,1.2679,1.26545,1.2656,50600000.0
2009-01-29 17:00:00,1.2665,1.26785,1.26635,1.2665,100800000.0
2009-01-29 17:01:00,1.26645,1.26875,1.26605,1.26815,134200000.0
2009-01-29 17:02:00,1.26815,1.26875,1.26635,1.26745,106400000.0
2009-01-29 17:03:00,1.2665,1.26695,1.26535,1.26685,96400000.0
2009-01-29 17:04:00,1.26685,1.26895,1.2666,1.26685,110000000.0
2009-01-29 17:05:00,1.26705,1.2674,1.266,1.2673,118200000.0
2009-01-29 17:06:00,1.26745,1.26825,1.2664,1.26645,137400000.0
2009-01-29 17:07:00,1.26655,1.26795,1.26645,1.26745,77000000.0
2009-01-29 17:08:00,1.26745,1.26825,1.26635,1.26635,126600000.0
2009-01-29 17:09:00,1.26635,1.2671,1.26535,1.2663,130600000.0
2009-01-29 17:10:00,1.26635,1.26685,1.26555,1.2656,101400000.0
2009-01-29 17:11:00,1.2656,1.26695,1.2655,1.2669,104000000.0
2009-01-29 17:12:00,1.267,1.26705,1.26555,1.26565,84000000.0
2009-01-29 17:13:00,1.26605,1.26735,1.26565,1.26695,118600000.0
2009-01-29 17:14:00,1.26755,1.26825,1.2665,1.26715,105200000.0
2009-01-29 17:15:00,1.26755,1.26815,1.2667,1.2675,113800000.0
2009-01-29 17:16:00,1.2671,1.2679,1.2669,1.26785,53600000.0
2009-01-29 17:17:00,1.2679,1.26925,1.26775,1.2688,88200000.0
2009-01-29 17:18:00,1.26855,1.2686,1.2669,1.26695,96200000.0
2009-01-29 17:19:00,1.26675,1.2677,1.26625,1.26675,103600000.0
2009-01-29 17:20:00,1.26685,1.26925,1.26675,1.26905,59000000.0
2009-01-29 17:21:00,1.2692,1.2697,1.26775,1.26855,84600000.0
2009-01-29 17:22:00,1.26855,1.2696,1.26735,1.2675,96000000.0
2009-01-29 17:23:00,1.2671,1.2691,1.2669,1.26795,82800000.0
2009-01-29 17:24:00,1.2679,1.2689,1.2676,1.26875,108000000.0
2009-01-29 17:25:00,1.26855,1.2686,1.26745,1.26745,65400000.0
2009-01-29 17:26:00,1.26745,1.26845,1.26745,1.2681,39200000.0
2009-01-29 17:27:00,1.2681,1.2681,1.26705,1.26715,74000000.0
2009-01-29 17:28:00,1.2672,1.2683,1.26675,1.26795,103600000.0
2009-01-29 17:29:00,1.2678,1.2684,1.26735,1.2674,106000000.0
2009-01-29 17:30:00,1.26785,1.26815,1.2671,1.2674,130600000.0
2009-01-29 17:31:00,1.2674,1.2676,1.2672,1.26735,52200000.0
2009-01-29 17:32:00,1.26735,1.268,1.26715,1.26785,48200000.0
2009-01-29 17:33:00,1.2678,1.2686,1.26735,1.2676,80000000.0
2009-01-29 17:34:00,1.26745,1.26865,1.26745,1.26775,48000000.0
2009-01-29 17:35:00,1.26775,1.26855,1.2676,1.2677,49000000.0
2009-01-29 17:36:00,1.2675,1.268,1.2674,1.26795,71200000.0
2009-01-29 17:37:00,1.26795,1.26855,1.2679,1.26805,101800000.0
2009-01-29 17:38:00,1.26815,1.2689,1.268,1.26845,45200000.0
2009-01-29 17:39:00,1.2685,1.2702,1.2685,1.26855,88600000.0
2009-01-29 17:40:00,1.26875,1.26895,1.26855,1.26895,18600000.0
2009-01-29 17:41:00,1.26875,1.2688,1.2677,1.268,35600000.0
2009-01-29 17:42:00,1.2677,1.26995,1.2677,1.26885,78600000.0
2009-01-29 17:43:00,1.26885,1.26915,1.26815,1.26815,54000000.0
2009-01-29 17:44:00,1.26805,1.26815,1.2675,1.2679,99600000.0
2009-01-29 17:45:00,1.2679,1.26855,1.26755,1.26805,75200000.0
2009-01-29 17:46:00,1.2684,1.26975,1.26795,1.2692,77000000.0
2009-01-29 17:47:00,1.269,1.26995,1.269,1.269,26600000.0
2009-01-29 17:48:00,1.26935,1.26935,1.26815,1.26825,49600000.0
2009-01-29 17:49:00,1.2681,1.2689,1.26805,1.26815,62400000.0
2009-01-29 17:50:00,1.2681,1.26915,1.2679,1.26895,53200000.0
2009-01-29 17:51:00,1.26895,1.269,1.2685,1.26875,35400000.0
2009-01-29 17:52:00,1.2687,1.26905,1.2687,1.26875,9800000.0
2009-01-29 17:53:00,1.2689,1.27005,1.26875,1.26895,57400000.0
2009-01-29 17:54:00,1.2689,1.27045,1.2688,1.26985,68800000.0
2009-01-29 17:55:00,1.26985,1.27025,1.26875,1.2696,103800000.0
2009-01-29 17:56:00,1.2695,1.2695,1.26905,1.26925,41600000.0
2009-01-29 17:57:00,1.2691,1.2694,1.2691,1.2694,14000000.0
2009-01-29 17:58:00,1.2693,1.2697,1.2685,1.26875,52000000.0
2009-01-29 17:59:00,1.26875,1.2703,1.26875,1.2703,92800000.0
2009-01-29 18:00:00,1.27035,1.27175,1.27,1.27035,89600000.0
2009-01-29 18:01:00,1.27055,1.27065,1.2689,1.2699,83400000.0
2009-01-29 18:02:00,1.2701,1.2701,1.2686,1.26965,95000000.0
2009-01-29 18:03:00,1.26955,1.27005,1.26885,1.2697,52000000.0
2009-01-29 18:04:00,1.26965,1.2702,1.26885,1.2689,70000000.0
2009-01-29 18:05:00,1.2689,1.2705,1.26875,1.26875,56200000.0
2009-01-29 18:06:00,1.2688,1.26925,1.2687,1.2691,41600000.0
2009-01-29 18:07:00,1.26915,1.2706,1.2689,1.27035,149800000.0
2009-01-29 18:08:00,1.27035,1.2712,1.2702,1.27055,33600000.0
2009-01-29 18:09:00,1.27075,1.27075,1.2703,1.2704,25200000.0
2009-01-29 18:10:00,1.27065,1.2714,1.27065,1.2714,76200000.0
2009-01-29 18:11:00,1.2714,1.2714,1.2709,1.2713,45000000.0
2009-01-29 18:12:00,1.2712,1.2712,1.27065,1.2707,29400000.0
2009-01-29 18:13:00,1.2706,1.2711,1.26995,1.2705,95200000.0
2009-01-29 18:14:00,1.2705,1.2709,1.2698,1.27035,139000000.0
2009-01-29 18:15:00,1.26995,1.27087,1.2697,1.27065,83400000.0
2009-01-29 18:16:00,1.27035,1.27045,1.2697,1.2697,48200000.0
2009-01-29 18:17:00,1.2699,1.2699,1.2693,1.26955,54000000.0
2009-01-29 18:18:00,1.26955,1.26975,1.2695,1.2697,9800000.0
2009-01-29 18:19:00,1.2699,1.27045,1.26965,1.2698,97200000.0
2009-01-29 18:20:00,1.2698,1.2701,1.26945,1.27005,113000000.0
2009-01-29 18:21:00,1.2701,1.27065,1.27,1.27045,131200000.0
2009-01-29 18:22:00,1.27025,1.2712,1.2696,1.26965,75000000.0
2009-01-29 18:23:00,1.26965,1.2707,1.26945,1.2707,69000000.0
2009-01-29 18:24:00,1.2705,1.2707,1.27025,1.27025,25200000.0
2009-01-29 18:25:00,1.27015,1.2708,1.26955,1.27075,47400000.0
2009-01-29 18:26:00,1.27065,1.2711,1.2699,1.2699,20200000.0
2009-01-29 18:27:00,1.2699,1.2702,1.26975,1.27005,50200000.0
2009-01-29 18:28:00,1.2701,1.2712,1.2701,1.27085,20000000.0
2009-01-29 18:29:00,1.2708,1.27135,1.27015,1.2705,58600000.0
2009-01-29 18:30:00,1.27065,1.2721,1.26965,1.27175,66800000.0
2009-01-29 18:31:00,1.2717,1.2722,1.27005,1.27005,84200000.0
2009-01-29 18:32:00,1.2699,1.27035,1.26845,1.269,97000000.0
2009-01-29 18:33:00,1.26885,1.2692,1.26875,1.2692,74000000.0
2009-01-29 18:34:00,1.27,1.2706,1.2692,1.2699,79400000.0
2009-01-29 18:35:00,1.26995,1.26995,1.26915,1.2692,27800000.0
2009-01-29 18:36:00,1.26915,1.26925,1.2687,1.26885,57200000.0
2009-01-29 18:37:00,1.2691,1.2698,1.2687,1.26895,141400000.0
2009-01-29 18:38:00,1.26895,1.2696,1.2688,1.26915,64200000.0
2009-01-29 18:39:00,1.2696,1.2703,1.26915,1.2699,73600000.0
2009-01-29 18:40:00,1.26995,1.271,1.2693,1.2701,79000000.0
2009-01-29 18:41:00,1.26995,1.2713,1.26995,1.2703,91000000.0
2009-01-29 18:42:00,1.2703,1.2703,1.2689,1.2691,149200000.0
2009-01-29 18:43:00,1.2691,1.2703,1.2691,1.27,98400000.0
2009-01-29 18:44:00,1.26965,1.2698,1.26945,1.26955,34400000.0
2009-01-29 18:45:00,1.26945,1.27015,1.2692,1.26925,42000000.0
2009-01-29 18:46:00,1.26925,1.2697,1.26895,1.26945,51400000.0
2009-01-29 18:47:00,1.2694,1.2696,1.26795,1.2693,65000000.0
2009-01-29 18:48:00,1.26935,1.27035,1.26935,1.2697,73800000.0
2009-01-29 18:49:00,1.2698,1.27015,1.26905,1.26915,72200000.0
2009-01-29 18:50:00,1.2692,1.27005,1.2682,1.2693,98600000.0
2009-01-29 18:51:00,1.2695,1.27095,1.26825,1.2708,81000000.0
2009-01-29 18:52:00,1.27085,1.27085,1.26965,1.27035,44600000.0
2009-01-29 18:53:00,1.2705,1.27105,1.2702,1.271,46200000.0
2009-01-29 18:54:00,1.2711,1.27125,1.271,1.27105,21000000.0
2009-01-29 18:55:00,1.27105,1.2716,1.27,1.27,59200000.0
2009-01-29 18:56:00,1.27005,1.27115,1.27005,1.27115,53400000.0
2009-01-29 18:57:00,1.27105,1.27165,1.2706,1.27065,57400000.0
2009-01-29 18:58:00,1.2706,1.2706,1.2696,1.27,76000000.0
2009-01-29 18:59:00,1.2697,1.2703,1.2681,1.2689,96400000.0
2009-01-29 19:00:00,1.2688,1.26975,1.26785,1.26785,69000000.0
2009-01-29 19:01:00,1.26785,1.2693,1.2675,1.26895,134900000.0
2009-01-29 19:02:00,1.26895,1.26895,1.26735,1.26895,132200000.0
2009-01-29 19:03:00,1.2673,1.26895,1.267,1.268,88700000.0
2009-01-29 19:04:00,1.268,1.268,1.26695,1.2678,69600000.0
2009-01-29 19:05:00,1.26785,1.26805,1.2664,1.26775,41300000.0
2009-01-29 19:06:00,1.2666,1.26775,1.2661,1.2669,37600000.0
2009-01-29 19:07:00,1.2671,1.2671,1.2658,1.26635,48800000.0
2009-01-29 19:08:00,1.26635,1.26635,1.2656,1.26585,33400000.0
2009-01-29 19:09:00,1.26575,1.26685,1.26535,1.26645,59000000.0
2009-01-29 19:10:00,1.26635,1.26685,1.2655,1.2667,79400000.0
2009-01-29 19:11:00,1.26665,1.26765,1.26615,1.26615,46400000.0
2009-01-29 19:12:00,1.26615,1.26675,1.26565,1.26585,54000000.0
2009-01-29 19:13:00,1.26585,1.2681,1.26585,1.26785,53600000.0
2009-01-29 19:14:00,1.26785,1.26785,1.26655,1.26745,62000000.0
2009-01-29 19:15:00,1.26745,1.26825,1.26675,1.26745,92800000.0
2009-01-29 19:16:00,1.2671,1.26735,1.2667,1.26725,38000000.0
2009-01-29 19:17:00,1.2671,1.2674,1.26625,1.2674,45400000.0
2009-01-29 19:18:00,1.26735,1.26815,1.26655,1.26755,86600000.0
2009-01-29 19:19:00,1.2676,1.26805,1.2668,1.26795,67200000.0
2009-01-29 19:20:00,1.26795,1.26795,1.2669,1.26775,73400000.0
2009-01-29 19:21:00,1.26755,1.2678,1.26735,1.2677,34400000.0
2009-01-29 19:22:00,1.26795,1.2684,1.2671,1.26715,20200000.0
2009-01-29 19:23:00,1.2673,1.2676,1.2672,1.26725,41200000.0
2009-01-29 19:24:00,1.2677,1.2684,1.2677,1.2684,32600000.0
2009-01-29 19:25:00,1.2681,1.2684,1.26805,1.2684,18400000.0
2009-01-29 19:26:00,1.2682,1.2689,1.2678,1.26845,51600000.0
2009-01-29 19:27:00,1.26845,1.26845,1.267,1.26765,42200000.0
2009-01-29 19:28:00,1.2676,1.2688,1.2672,1.2688,55000000.0
2009-01-29 19:29:00,1.26845,1.26965,1.2678,1.26875,67200000.0
2009-01-29 19:30:00,1.269,1.2703,1.26635,1.26685,97600000.0
2009-01-29 19:31:00,1.2668,1.26805,1.26675,1.2671,18400000.0
2009-01-29 19:32:00,1.26705,1.26705,1.26625,1.2667,43400000.0
2009-01-29 19:33:00,1.2668,1.2678,1.2668,1.2673,47200000.0
2009-01-29 19:34:00,1.2674,1.2677,1.2674,1.2675,11200000.0
2009-01-29 19:35:00,1.2676,1.26815,1.26735,1.2674,33600000.0
2009-01-29 19:36:00,1.26785,1.2682,1.2674,1.26755,31200000.0
2009-01-29 19:37:00,1.26755,1.26755,1.26735,1.26735,15400000.0
2009-01-29 19:38:00,1.26735,1.26795,1.26735,1.26755,27800000.0
2009-01-29 19:39:00,1.2677,1.2678,1.2674,1.2675,15400000.0
2009-01-29 19:40:00,1.2677,1.26805,1.26665,1.26745,49200000.0
2009-01-29 19:41:00,1.2671,1.2675,1.2663,1.2671,44600000.0
2009-01-29 19:42:00,1.26705,1.2674,1.26635,1.2669,46400000.0
2009-01-29 19:43:00,1.267,1.267,1.2661,1.2661,44800000.0
2009-01-29 19:44:00,1.26605,1.2671,1.26605,1.2667,9000000.0
2009-01-29 19:45:00,1.2667,1.2669,1.26665,1.2667,8400000.0
2009-01-29 19:46:00,1.2669,1.26755,1.26655,1.26715,31000000.0
2009-01-29 19:47:00,1.26735,1.2679,1.2669,1.2672,42000000.0
2009-01-29 19:48:00,1.2672,1.2674,1.2672,1.2674,9800000.0
2009-01-29 19:49:00,1.2679,1.2679,1.2661,1.26685,83000000.0
2009-01-29 19:50:00,1.26685,1.26685,1.26625,1.26685,44000000.0
2009-01-29 19:51:00,1.26685,1.26685,1.26665,1.26685,17400000.0
2009-01-29 19:52:00,1.26685,1.2672,1.26685,1.2672,14000000.0
2009-01-29 19:53:00,1.2672,1.2672,1.2668,1.2668,11400000.0
2009-01-29 19:54:00,1.2668,1.26685,1.26605,1.26615,39400000.0
2009-01-29 19:55:00,1.266,1.26665,1.26525,1.26525,84400000.0
2009-01-29 19:56:00,1.26525,1.26775,1.26485,1.2665,76800000.0
2009-01-29 19:57:00,1.2665,1.2673,1.2659,1.26675,92000000.0
2009-01-29 19:58:00,1.26675,1.26695,1.2662,1.26675,37800000.0
2009-01-29 19:59:00,1.2669,1.267,1.2665,1.2667,39200000.0
2009-01-29 20:00:00,1.2667,1.2667,1.2652,1.26565,86800000.0
2009-01-29 20:01:00,1.2656,1.26585,1.26505,1.26505,19600000.0
2009-01-29 20:02:00,1.26505,1.26505,1.26495,1.265,7000000.0
2009-01-29 20:03:00,1.2647,1.2656,1.2647,1.26505,70200000.0
2009-01-29 20:04:00,1.2652,1.2657,1.26485,1.26525,30400000.0
2009-01-29 20:05:00,1.2654,1.26585,1.26495,1.26585,39200000.0
2009-01-29 20:06:00,1.2658,1.266,1.2654,1.2656,35600000.0
2009-01-29 20:07:00,1.2656,1.26595,1.2649,1.26595,32400000.0
2009-01-29 20:08:00,1.26605,1.2683,1.266,1.26645,58200000.0
2009-01-29 20:09:00,1.2662,1.26925,1.26585,1.26855,80800000.0
2009-01-29 20:10:00,1.2685,1.2686,1.2681,1.26815,17600000.0
2009-01-29 20:11:00,1.26835,1.2688,1.26835,1.26845,10000000.0
2009-01-29 20:12:00,1.26845,1.26885,1.26785,1.2679,38800000.0
2009-01-29 20:13:00,1.26795,1.26845,1.26755,1.2682,28000000.0
2009-01-29 20:14:00,1.2683,1.26855,1.26795,1.26855,43000000.0
2009-01-29 20:15:00,1.26855,1.26885,1.2682,1.26865,53400000.0
2009-01-29 20:16:00,1.2684,1.2684,1.26725,1.26735,57200000.0
2009-01-29 20:17:00,1.26735,1.2677,1.26735,1.2676,21000000.0
2009-01-29 20:18:00,1.2681,1.2681,1.2676,1.2676,6400000.0
2009-01-29 20:19:00,1.26785,1.2681,1.2677,1.2681,27400000.0
2009-01-29 20:20:00,1.2681,1.2681,1.26805,1.2681,7400000.0
2009-01-29 20:21:00,1.26805,1.26855,1.26755,1.2677,30200000.0
2009-01-29 20:22:00,1.2677,1.26915,1.26735,1.26765,42200000.0
2009-01-29 20:23:00,1.2678,1.26875,1.26775,1.26835,62000000.0
2009-01-29 20:24:00,1.26845,1.26845,1.268,1.26825,32800000.0
2009-01-29 20:25:00,1.26835,1.2686,1.26805,1.26855,43800000.0
2009-01-29 20:26:00,1.26895,1.26895,1.2678,1.26865,83600000.0
2009-01-29 20:27:00,1.2687,1.2689,1.2687,1.26885,6200000.0
2009-01-29 20:28:00,1.26885,1.26885,1.2684,1.26845,14400000.0
2009-01-29 20:29:00,1.2684,1.2686,1.26815,1.2684,24000000.0
2009-01-29 20:30:00,1.26845,1.2686,1.2684,1.2686,7800000.0
2009-01-29 20:31:00,1.26865,1.26865,1.2686,1.26865,14000000.0
2009-01-29 20:32:00,1.2686,1.26885,1.26855,1.26855,26400000.0
2009-01-29 20:33:00,1.26855,1.26855,1.26855,1.26855,2800000.0
2009-01-29 20:34:00,1.26845,1.26865,1.26795,1.26865,34400000.0
2009-01-29 20:35:00,1.26865,1.26865,1.2684,1.2684,7200000.0
2009-01-29 20:36:00,1.2683,1.2683,1.2677,1.268,17200000.0
2009-01-29 20:37:00,1.26835,1.26855,1.2677,1.2679,29600000.0
2009-01-29 20:38:00,1.268,1.268,1.2679,1.2679,5600000.0
2009-01-29 20:39:00,1.26825,1.2687,1.2679,1.2679,17600000.0
2009-01-29 20:40:00,1.2679,1.269,1.2679,1.26835,34400000.0
2009-01-29 20:41:00,1.26855,1.26895,1.2683,1.2686,18800000.0
2009-01-29 20:42:00,1.26855,1.26855,1.26825,1.26855,6400000.0
2009-01-29 20:43:00,1.26875,1.26885,1.26855,1.2688,24400000.0
2009-01-29 20:44:00,1.2688,1.26905,1.26875,1.269,15800000.0
2009-01-29 20:45:00,1.2692,1.26955,1.2685,1.26915,53800000.0
2009-01-29 20:46:00,1.26915,1.26935,1.26915,1.26925,32000000.0
2009-01-29 20:47:00,1.26925,1.2701,1.26895,1.26985,30800000.0
2009-01-29 20:48:00,1.27,1.2701,1.2684,1.26855,47600000.0
2009-01-29 20:49:00,1.2687,1.2688,1.2687,1.26875,5600000.0
2009-01-29 20:50:00,1.2687,1.26925,1.2678,1.268,37600000.0
2009-01-29 20:51:00,1.2681,1.269,1.26795,1.26795,59400000.0
2009-01-29 20:52:00,1.26815,1.26885,1.26795,1.26865,39200000.0
2009-01-29 20:53:00,1.26865,1.27145,1.2684,1.2693,93200000.0
2009-01-29 20:54:00,1.2694,1.27135,1.2692,1.2692,104600000.0
2009-01-29 20:55:00,1.2691,1.27075,1.2691,1.2702,119800000.0
2009-01-29 20:56:00,1.27015,1.27075,1.2694,1.2702,82600000.0
2009-01-29 20:57:00,1.2701,1.27065,1.2693,1.27005,62000000.0
2009-01-29 20:58:00,1.2699,1.27105,1.2688,1.27,96800000.0
2009-01-29 20:59:00,1.27,1.2706,1.2694,1.2705,44200000.0
2009-01-29 21:00:00,1.27015,1.2703,1.2692,1.2694,28000000.0
2009-01-29 21:01:00,1.26905,1.27,1.26905,1.26985,38000000.0
2009-01-29 21:02:00,1.27005,1.27055,1.2698,1.2701,47200000.0
2009-01-29 21:03:00,1.2701,1.27045,1.2699,1.2704,48000000.0
2009-01-29 21:04:00,1.27025,1.2706,1.27025,1.2706,14400000.0
2009-01-29 21:05:00,1.2706,1.2708,1.27035,1.27075,29800000.0
2009-01-29 21:06:00,1.27085,1.2712,1.26965,1.27,51500000.0
2009-01-29 21:07:00,1.27005,1.27035,1.26945,1.2699,34800000.0
2009-01-29 21:08:00,1.26995,1.2704,1.2696,1.2703,42800000.0
2009-01-29 21:09:00,1.27075,1.2709,1.27015,1.2709,44600000.0
2009-01-29 21:10:00,1.2703,1.2707,1.26975,1.27045,32400000.0
2009-01-29 21:11:00,1.2704,1.2708,1.2704,1.2708,4200000.0
2009-01-29 21:12:00,1.2704,1.2704,1.2695,1.2695,27800000.0
2009-01-29 21:13:00,1.2695,1.26965,1.26945,1.26965,21000000.0
2009-01-29 21:14:00,1.26945,1.26985,1.26945,1.26945,22600000.0
2009-01-29 21:15:00,1.26945,1.26945,1.26945,1.26945,5600000.0
2009-01-29 21:16:00,1.2696,1.26975,1.26945,1.2697,16000000.0
2009-01-29 21:17:00,1.2697,1.2697,1.2697,1.2697,4200000.0
2009-01-29 21:18:00,1.26975,1.27075,1.26945,1.27075,36200000.0
2009-01-29 21:19:00,1.27035,1.27075,1.2698,1.2698,24600000.0
2009-01-29 21:20:00,1.26985,1.26985,1.26945,1.26945,8400000.0
2009-01-29 21:21:00,1.2694,1.26975,1.2693,1.26965,72600000.0
2009-01-29 21:22:00,1.26965,1.27025,1.2695,1.27,28800000.0
2009-01-29 21:23:00,1.27,1.27,1.2697,1.2697,45400000.0
2009-01-29 21:24:00,1.26975,1.2699,1.2697,1.2697,15800000.0
2009-01-29 21:25:00,1.27015,1.27015,1.2699,1.2699,5800000.0
2009-01-29 21:26:00,1.2701,1.2701,1.26935,1.26965,32000000.0
2009-01-29 21:27:00,1.26965,1.27105,1.26955,1.27065,48600000.0
2009-01-29 21:28:00,1.27065,1.27105,1.27065,1.271,52800000.0
2009-01-29 21:29:00,1.2708,1.2714,1.27045,1.2707,27800000.0
2009-01-29 21:30:00,1.2707,1.2711,1.2704,1.2707,59000000.0
2009-01-29 21:31:00,1.2707,1.27085,1.27025,1.27065,28400000.0
2009-01-29 21:32:00,1.2706,1.27065,1.2698,1.27,14800000.0
2009-01-29 21:33:00,1.27,1.27065,1.2696,1.26975,52600000.0
2009-01-29 21:34:00,1.26975,1.27055,1.2697,1.27055,30200000.0
2009-01-29 21:35:00,1.2706,1.2706,1.2702,1.27055,14000000.0
2009-01-29 21:36:00,1.27025,1.27065,1.2702,1.27055,17800000.0
2009-01-29 21:37:00,1.2706,1.2706,1.2704,1.2704,10200000.0
2009-01-29 21:38:00,1.2706,1.2708,1.2702,1.2708,27400000.0
2009-01-29 21:39:00,1.2708,1.27135,1.2708,1.2712,8400000.0
2009-01-29 21:40:00,1.271,1.27205,1.271,1.2712,41800000.0
2009-01-29 21:41:00,1.2712,1.27135,1.27055,1.2709,61800000.0
2009-01-29 21:42:00,1.27135,1.27145,1.2709,1.27105,21600000.0
2009-01-29 21:43:00,1.27105,1.2713,1.27105,1.2711,16000000.0
2009-01-29 21:44:00,1.27115,1.27195,1.27115,1.27145,33400000.0
2009-01-29 21:45:00,1.27125,1.27155,1.2712,1.27135,32400000.0
2009-01-29 21:46:00,1.27155,1.27155,1.26945,1.2697,61800000.0
2009-01-29 21:47:00,1.26965,1.27115,1.2696,1.2697,64000000.0
2009-01-29 21:48:00,1.26975,1.26975,1.26955,1.26955,10800000.0
2009-01-29 21:49:00,1.26985,1.26985,1.26945,1.2695,17800000.0
2009-01-29 21:50:00,1.2695,1.27005,1.26945,1.27,22200000.0
2009-01-29 21:51:00,1.2703,1.2703,1.27,1.27,9200000.0
2009-01-29 21:52:00,1.2701,1.2701,1.2689,1.2689,13200000.0
2009-01-29 21:53:00,1.269,1.2697,1.269,1.2696,13200000.0
2009-01-29 21:54:00,1.27015,1.27015,1.27005,1.27015,13200000.0
2009-01-29 21:55:00,1.2701,1.27045,1.2699,1.27015,35400000.0
2009-01-29 21:56:00,1.2702,1.27085,1.2701,1.27055,77000000.0
2009-01-29 21:57:00,1.27055,1.27085,1.27025,1.27085,15800000.0
2009-01-29 21:58:00,1.27085,1.2709,1.27065,1.2709,23000000.0
2009-01-29 21:59:00,1.27095,1.2713,1.2708,1.271,42000000.0
2009-01-29 22:00:00,1.2712,1.2712,1.2708,1.27085,43200000.0
2009-01-29 22:01:00,1.27105,1.27155,1.271,1.2715,27000000.0
2009-01-29 22:02:00,1.27135,1.27135,1.2711,1.2713,10000000.0
2009-01-29 22:03:00,1.27135,1.2722,1.2705,1.2705,35600000.0
2009-01-29 22:04:00,1.27055,1.2716,1.27055,1.2708,39400000.0
2009-01-29 22:05:00,1.2708,1.2708,1.2705,1.2705,9800000.0
2009-01-29 22:06:00,1.2715,1.2724,1.271,1.2716,27000000.0
2009-01-29 22:07:00,1.2711,1.2717,1.27005,1.27005,83600000.0
2009-01-29 22:08:00,1.2708,1.2708,1.2708,1.2708,4200000.0
2009-01-29 22:09:00,1.2705,1.27425,1.26955,1.2699,122600000.0
2009-01-29 22:10:00,1.2698,1.27105,1.2698,1.27055,54000000.0
2009-01-29 22:11:00,1.27085,1.27085,1.27055,1.2707,7800000.0
2009-01-29 22:12:00,1.2707,1.2707,1.2707,1.2707,4600000.0
2009-01-29 22:13:00,1.27075,1.27095,1.2707,1.2707,7800000.0
2009-01-29 22:14:00,1.2708,1.2708,1.2704,1.27055,15400000.0
2009-01-29 22:15:00,1.27055,1.27085,1.2703,1.27055,12200000.0
2009-01-29 22:16:00,1.2703,1.27085,1.26965,1.26995,45800000.0
2009-01-29 22:17:00,1.26995,1.2702,1.2699,1.26995,40800000.0
2009-01-29 22:18:00,1.26995,1.2704,1.2699,1.2701,31800000.0
2009-01-29 22:19:00,1.2701,1.2707,1.26995,1.2701,38200000.0
2009-01-29 22:20:00,1.27035,1.2712,1.27035,1.2712,31200000.0
2009-01-29 22:21:00,1.2711,1.27125,1.2711,1.2712,8400000.0
2009-01-29 22:22:00,1.271,1.271,1.2709,1.271,18600000.0
2009-01-29 22:23:00,1.271,1.271,1.27055,1.27075,14600000.0
2009-01-29 22:24:00,1.27095,1.271,1.27055,1.27055,7400000.0
2009-01-29 22:25:00,1.27075,1.27075,1.27055,1.27055,15000000.0
2009-01-29 22:26:00,1.27055,1.2707,1.2704,1.27055,31200000.0
2009-01-29 22:27:00,1.2705,1.2705,1.2693,1.2694,27400000.0
2009-01-29 22:28:00,1.26935,1.2695,1.26935,1.2695,9800000.0
2009-01-29 22:29:00,1.26945,1.2695,1.26945,1.2695,4200000.0
2009-01-29 22:30:00,1.2695,1.2695,1.2695,1.2695,1400000.0
2009-01-29 22:31:00,1.26955,1.27035,1.2691,1.27015,54600000.0
2009-01-29 22:32:00,1.2699,1.2707,1.26925,1.2706,26000000.0
2009-01-29 22:33:00,1.27115,1.27115,1.2688,1.27075,69000000.0
2009-01-29 22:34:00,1.27095,1.27095,1.26885,1.2704,43000000.0
2009-01-29 22:35:00,1.2708,1.2708,1.2702,1.2704,21000000.0
2009-01-29 22:36:00,1.2705,1.2707,1.27005,1.2707,22400000.0
2009-01-29 22:37:00,1.2707,1.2707,1.2694,1.2703,43600000.0
2009-01-29 22:38:00,1.2703,1.27055,1.27005,1.27045,20200000.0
2009-01-29 22:39:00,1.27025,1.27025,1.27005,1.27025,7400000.0
2009-01-29 22:40:00,1.27005,1.2712,1.27005,1.2708,14000000.0
2009-01-29 22:41:00,1.2711,1.2712,1.2708,1.2709,12600000.0
2009-01-29 22:42:00,1.2708,1.2713,1.2708,1.2709,15400000.0
2009-01-29 22:43:00,1.2683,1.2688,1.2679,1.2684,56800000.0
2009-01-29 22:44:00,1.2711,1.27235,1.27065,1.27145,56800000.0
2009-01-29 22:45:00,1.2716,1.27185,1.27065,1.27065,18400000.0
2009-01-29 22:46:00,1.27055,1.2719,1.2701,1.27085,37000000.0
2009-01-29 22:47:00,1.27105,1.2718,1.27095,1.2718,25200000.0
2009-01-29 22:48:00,1.27185,1.27195,1.27035,1.2707,20000000.0
2009-01-29 22:49:00,1.2707,1.2712,1.2703,1.2712,17000000.0
2009-01-29 22:50:00,1.27125,1.27205,1.2695,1.2696,81000000.0
2009-01-29 22:51:00,1.27125,1.27125,1.2697,1.27035,35400000.0
2009-01-29 22:52:00,1.27035,1.27035,1.2694,1.2694,23400000.0
2009-01-29 22:53:00,1.2693,1.27005,1.2693,1.27005,4400000.0
2009-01-29 22:54:00,1.27005,1.27115,1.27005,1.27005,31800000.0
2009-01-29 22:55:00,1.27005,1.27015,1.27005,1.27015,11200000.0
2009-01-29 22:56:00,1.27015,1.2703,1.26885,1.26885,35800000.0
2009-01-29 22:57:00,1.2696,1.2696,1.26955,1.26955,8400000.0
2009-01-29 22:58:00,1.26995,1.27015,1.26955,1.26965,32800000.0
2009-01-29 22:59:00,1.2697,1.2701,1.2697,1.2697,20800000.0
2009-01-29 23:00:00,1.2696,1.2706,1.2696,1.27,31200000.0
2009-01-29 23:01:00,1.27,1.2721,1.27,1.2704,50200000.0
2009-01-29 23:02:00,1.27045,1.2705,1.27045,1.2705,7200000.0
2009-01-29 23:03:00,1.27055,1.27115,1.2704,1.27055,18000000.0
2009-01-29 23:04:00,1.27045,1.27145,1.27045,1.2709,56000000.0
2009-01-29 23:05:00,1.2707,1.271,1.2707,1.271,11200000.0
2009-01-29 23:06:00,1.2713,1.2715,1.27115,1.27115,9800000.0
2009-01-29 23:07:00,1.2713,1.27195,1.27065,1.27065,64200000.0
2009-01-29 23:08:00,1.27065,1.2717,1.27065,1.27125,32000000.0
2009-01-29 23:09:00,1.2712,1.2718,1.2712,1.27135,16000000.0
2009-01-29 23:10:00,1.2712,1.2713,1.2705,1.2713,27200000.0
2009-01-29 23:11:00,1.2713,1.2715,1.2713,1.2713,8400000.0
2009-01-29 23:12:00,1.27155,1.27155,1.27155,1.27155,1400000.0
2009-01-29 23:13:00,1.2716,1.2716,1.2709,1.2709,10400000.0
2009-01-29 23:14:00,1.2673,1.2679,1.2673,1.2674,14000000.0
2009-01-29 23:15:00,1.27095,1.27165,1.27095,1.27165,14000000.0
2009-01-29 23:16:00,1.27165,1.27165,1.27115,1.27115,8800000.0
2009-01-29 23:17:00,1.27115,1.27115,1.27115,1.27115,1400000.0
2009-01-29 23:18:00,1.2711,1.2711,1.2711,1.2711,1400000.0
2009-01-29 23:19:00,1.2711,1.2711,1.2711,1.2711,1400000.0
2009-01-29 23:20:00,1.2676,1.2679,1.2673,1.2677,11200000.0
2009-01-29 23:21:00,1.27125,1.27125,1.27105,1.2711,11200000.0
2009-01-29 23:22:00,1.2711,1.2711,1.27105,1.27105,2800000.0
2009-01-29 23:23:00,1.27105,1.2715,1.2704,1.2707,49000000.0
2009-01-29 23:24:00,1.2708,1.27135,1.2704,1.2704,46600000.0
2009-01-29 23:25:00,1.27035,1.27035,1.26985,1.27005,36600000.0
2009-01-29 23:26:00,1.27015,1.2716,1.27,1.2712,40200000.0
2009-01-29 23:27:00,1.2713,1.27175,1.27,1.27035,48000000.0
2009-01-29 23:28:00,1.27035,1.27035,1.2701,1.27015,14800000.0
2009-01-29 23:29:00,1.27015,1.27015,1.27005,1.2701,11200000.0
2009-01-29 23:30:00,1.27025,1.27025,1.2691,1.26935,22800000.0
2009-01-29 23:31:00,1.2691,1.2696,1.26905,1.2696,17600000.0
2009-01-29 23:32:00,1.26925,1.2695,1.26885,1.2692,39800000.0
2009-01-29 23:33:00,1.26925,1.26935,1.2675,1.2683,60400000.0
2009-01-29 23:34:00,1.26825,1.2695,1.2674,1.2691,64800000.0
2009-01-29 23:35:00,1.26885,1.2692,1.2682,1.26855,21000000.0
2009-01-29 23:36:00,1.26835,1.2686,1.26815,1.26815,22600000.0
2009-01-29 23:37:00,1.26815,1.2683,1.268,1.268,11400000.0
2009-01-29 23:38:00,1.2682,1.2682,1.2677,1.2678,15800000.0
2009-01-29 23:39:00,1.2678,1.26935,1.2677,1.26875,13200000.0
2009-01-29 23:40:00,1.2687,1.26905,1.26865,1.26865,15200000.0
2009-01-29 23:41:00,1.2687,1.2698,1.26845,1.26845,46200000.0
2009-01-29 23:42:00,1.2685,1.2692,1.2685,1.26915,12000000.0
2009-01-29 23:43:00,1.26935,1.27,1.26855,1.2697,46200000.0
2009-01-29 23:44:00,1.2698,1.2704,1.2697,1.27005,21000000.0
2009-01-29 23:45:00,1.27005,1.2712,1.2699,1.2701,19800000.0
2009-01-29 23:46:00,1.26995,1.2705,1.2685,1.2705,36200000.0
2009-01-29 23:47:00,1.27055,1.2712,1.2702,1.27035,29800000.0
2009-01-29 23:48:00,1.27035,1.27055,1.26835,1.26835,32000000.0
2009-01-29 23:49:00,1.2683,1.26915,1.2676,1.26895,48000000.0
2009-01-29 23:50:00,1.26895,1.2695,1.2687,1.2694,25800000.0
2009-01-29 23:51:00,1.2694,1.27055,1.26835,1.2694,41600000.0
2009-01-29 23:52:00,1.26935,1.26935,1.26925,1.26925,2800000.0
2009-01-29 23:53:00,1.2697,1.2697,1.26785,1.26865,30800000.0
2009-01-29 23:54:00,1.26845,1.26885,1.26785,1.26885,36200000.0
2009-01-29 23:55:00,1.2655,1.2655,1.2651,1.2652,39400000.0
2009-01-29 23:56:00,1.2688,1.2688,1.26735,1.2678,39400000.0
2009-01-29 23:57:00,1.2678,1.268,1.2678,1.268,4800000.0
2009-01-29 23:58:00,1.268,1.2686,1.268,1.268,7600000.0
2009-01-29 23:59:00,1.26815,1.26815,1.26755,1.26755,9400000.0
2009-01-30 00:00:00,1.2677,1.2681,1.2677,1.2681,6400000.0
2009-01-30 00:01:00,1.2682,1.2682,1.2679,1.2679,4800000.0
2009-01-30 00:02:00,1.2677,1.26815,1.2676,1.2676,11000000.0
2009-01-30 00:03:00,1.2677,1.26915,1.2677,1.2685,26600000.0
2009-01-30 00:04:00,1.26975,1.26975,1.26805,1.26805,8000000.0
2009-01-30 00:05:00,1.26815,1.26855,1.26795,1.26825,17600000.0
2009-01-30 00:06:00,1.26825,1.26835,1.26825,1.26835,3200000.0
2009-01-30 00:07:00,1.2681,1.26835,1.2681,1.26835,3200000.0
2009-01-30 00:08:00,1.2681,1.2691,1.2681,1.2689,9000000.0
2009-01-30 00:09:00,1.269,1.26975,1.26815,1.26975,25000000.0
2009-01-30 00:10:00,1.26945,1.27005,1.26905,1.26925,18600000.0
2009-01-30 00:11:00,1.26925,1.26925,1.26825,1.26825,20800000.0
2009-01-30 00:12:00,1.26835,1.26835,1.26765,1.26765,3200000.0
2009-01-30 00:13:00,1.26785,1.2681,1.2675,1.2678,25400000.0
2009-01-30 00:14:00,1.268,1.26825,1.268,1.2681,7800000.0
2009-01-30 00:15:00,1.268,1.2683,1.2678,1.2683,18600000.0
2009-01-30 00:16:00,1.26845,1.26845,1.26785,1.26795,18000000.0
2009-01-30 00:17:00,1.268,1.26895,1.268,1.2681,8600000.0
2009-01-30 00:18:00,1.2681,1.26895,1.26795,1.2681,13000000.0
2009-01-30 00:19:00,1.2681,1.26905,1.26795,1.26815,12800000.0
2009-01-30 00:20:00,1.26815,1.2686,1.268,1.268,27400000.0
2009-01-30 00:21:00,1.268,1.26815,1.2678,1.26815,17600000.0
2009-01-30 00:22:00,1.26815,1.26815,1.2677,1.2677,8000000.0
2009-01-30 00:23:00,1.2678,1.2685,1.26775,1.2681,11000000.0
2009-01-30 00:24:00,1.26825,1.26825,1.2678,1.2682,14400000.0
2009-01-30 00:25:00,1.2676,1.2681,1.2676,1.2679,10800000.0
2009-01-30 00:26:00,1.2677,1.26845,1.2677,1.26845,10000000.0
2009-01-30 00:27:00,1.26835,1.26835,1.2682,1.2683,7000000.0
2009-01-30 00:28:00,1.2682,1.2683,1.268,1.26805,7000000.0
2009-01-30 00:29:00,1.2682,1.2691,1.26805,1.2691,10200000.0
2009-01-30 00:30:00,1.2685,1.2691,1.2685,1.26865,8200000.0
2009-01-30 00:31:00,1.2687,1.2687,1.26815,1.2685,15200000.0
2009-01-30 00:32:00,1.2684,1.2696,1.26835,1.26945,39800000.0
2009-01-30 00:33:00,1.2695,1.2695,1.2694,1.2694,10200000.0
2009-01-30 00:34:00,1.2693,1.2702,1.2693,1.2702,5800000.0
2009-01-30 00:35:00,1.27025,1.27025,1.2702,1.2702,3200000.0
2009-01-30 00:36:00,1.2702,1.27215,1.26995,1.27025,45400000.0
2009-01-30 00:37:00,1.27015,1.27145,1.2693,1.2694,20200000.0
2009-01-30 00:38:00,1.2694,1.2694,1.26865,1.26865,20000000.0
2009-01-30 00:39:00,1.2684,1.26935,1.2678,1.2688,38800000.0
2009-01-30 00:40:00,1.2689,1.26925,1.26795,1.26795,42000000.0
2009-01-30 00:41:00,1.26815,1.2687,1.268,1.2686,48200000.0
2009-01-30 00:42:00,1.2686,1.26875,1.26815,1.26875,18400000.0
2009-01-30 00:43:00,1.26865,1.26865,1.2673,1.2681,41600000.0
2009-01-30 00:44:00,1.2682,1.26835,1.2682,1.26835,4800000.0
2009-01-30 00:45:00,1.26835,1.26835,1.2674,1.26765,20800000.0
2009-01-30 00:46:00,1.2675,1.2675,1.26625,1.26655,21200000.0
2009-01-30 00:47:00,1.2668,1.26695,1.26445,1.26645,59800000.0
2009-01-30 00:48:00,1.2661,1.2675,1.26605,1.26625,29600000.0
2009-01-30 00:49:00,1.2661,1.26645,1.26605,1.26645,14200000.0
2009-01-30 00:50:00,1.26705,1.26705,1.26635,1.26635,21000000.0
2009-01-30 00:51:00,1.2668,1.2676,1.2663,1.2663,41000000.0
2009-01-30 00:52:00,1.26615,1.26655,1.2657,1.2662,47400000.0
2009-01-30 00:53:00,1.26615,1.2662,1.2658,1.26605,34000000.0
2009-01-30 00:54:00,1.2662,1.267,1.2661,1.2661,16200000.0
2009-01-30 00:55:00,1.266,1.2663,1.2659,1.26595,15600000.0
2009-01-30 00:56:00,1.2659,1.2663,1.26575,1.26615,32000000.0
2009-01-30 00:57:00,1.2664,1.26885,1.266,1.2675,61000000.0
2009-01-30 00:58:00,1.26725,1.2698,1.26725,1.26935,93400000.0
2009-01-30 00:59:00,1.2694,1.2694,1.269,1.2692,25800000.0
2009-01-30 01:00:00,1.26905,1.26905,1.2682,1.26855,60600000.0
2009-01-30 01:01:00,1.26855,1.26905,1.26855,1.2689,20600000.0
2009-01-30 01:02:00,1.2689,1.2689,1.26855,1.2687,6400000.0
2009-01-30 01:03:00,1.26885,1.26885,1.26735,1.26735,22400000.0
2009-01-30 01:04:00,1.26755,1.268,1.26725,1.26725,62000000.0
2009-01-30 01:05:00,1.26725,1.2678,1.2666,1.2667,92800000.0
2009-01-30 01:06:00,1.26675,1.26675,1.2665,1.2665,7800000.0
2009-01-30 01:07:00,1.2665,1.2665,1.2664,1.2664,8400000.0
2009-01-30 01:08:00,1.26665,1.2688,1.26665,1.26855,66800000.0
2009-01-30 01:09:00,1.26855,1.2688,1.26855,1.2688,6400000.0
2009-01-30 01:10:00,1.26835,1.2684,1.26815,1.26835,20600000.0
2009-01-30 01:11:00,1.2683,1.2686,1.2663,1.26665,61200000.0
2009-01-30 01:12:00,1.26665,1.26825,1.2664,1.2673,169000000.0
2009-01-30 01:13:00,1.2673,1.26855,1.2671,1.2677,78200000.0
2009-01-30 01:14:00,1.2675,1.26815,1.26625,1.26635,82200000.0
2009-01-30 01:15:00,1.2665,1.2665,1.26635,1.26635,13200000.0
2009-01-30 01:16:00,1.2665,1.2666,1.2659,1.2661,47000000.0
2009-01-30 01:17:00,1.26615,1.26625,1.2651,1.2657,44600000.0
2009-01-30 01:18:00,1.2656,1.26565,1.26505,1.26525,28800000.0
2009-01-30 01:19:00,1.26545,1.26575,1.26535,1.26535,30400000.0
2009-01-30 01:20:00,1.2654,1.266,1.26535,1.266,11200000.0
2009-01-30 01:21:00,1.2661,1.26665,1.2651,1.26665,15800000.0
2009-01-30 01:22:00,1.26675,1.2682,1.2665,1.26705,71200000.0
2009-01-30 01:23:00,1.26705,1.2671,1.2657,1.26615,28000000.0
2009-01-30 01:24:00,1.2662,1.26635,1.26585,1.2659,36400000.0
2009-01-30 01:25:00,1.26605,1.2675,1.26535,1.2674,57400000.0
2009-01-30 01:26:00,1.2673,1.26755,1.26685,1.26715,49600000.0
2009-01-30 01:27:00,1.26705,1.2673,1.2666,1.26715,74400000.0
2009-01-30 01:28:00,1.26725,1.26745,1.2667,1.2674,30600000.0
2009-01-30 01:29:00,1.2674,1.2674,1.2672,1.2673,5600000.0
2009-01-30 01:30:00,1.26705,1.26785,1.26705,1.2676,18200000.0
2009-01-30 01:31:00,1.2677,1.268,1.26725,1.2674,37000000.0
2009-01-30 01:32:00,1.2675,1.26795,1.2674,1.26775,63800000.0
2009-01-30 01:33:00,1.26775,1.2679,1.26725,1.2678,42600000.0
2009-01-30 01:34:00,1.26785,1.26795,1.26745,1.2679,25200000.0
2009-01-30 01:35:00,1.26785,1.2681,1.26785,1.26795,21600000.0
2009-01-30 01:36:00,1.2681,1.2681,1.26725,1.26735,25800000.0
2009-01-30 01:37:00,1.26725,1.2678,1.26665,1.26725,80600000.0
2009-01-30 01:38:00,1.26715,1.2683,1.2668,1.2678,84200000.0
2009-01-30 01:39:00,1.2679,1.2681,1.26615,1.26745,79000000.0
2009-01-30 01:40:00,1.26735,1.26755,1.26575,1.26575,63400000.0
2009-01-30 01:41:00,1.2657,1.26695,1.26525,1.26665,65800000.0
2009-01-30 01:42:00,1.26665,1.26675,1.2662,1.2663,24800000.0
2009-01-30 01:43:00,1.2665,1.2665,1.26475,1.26595,32200000.0
2009-01-30 01:44:00,1.26585,1.266,1.2654,1.26585,19800000.0
2009-01-30 01:45:00,1.26595,1.2661,1.26585,1.26585,19600000.0
2009-01-30 01:46:00,1.26595,1.2663,1.26445,1.2663,41600000.0
2009-01-30 01:47:00,1.2661,1.2661,1.26415,1.26465,21800000.0
2009-01-30 01:48:00,1.2646,1.2646,1.2646,1.2646,1600000.0
2009-01-30 01:49:00,1.26455,1.26635,1.2641,1.2647,87300000.0
2009-01-30 01:50:00,1.26555,1.26575,1.26445,1.26475,43600000.0
2009-01-30 01:51:00,1.2647,1.2657,1.26445,1.2655,35200000.0
2009-01-30 01:52:00,1.26545,1.26555,1.26535,1.26555,5600000.0
2009-01-30 01:53:00,1.26575,1.2664,1.26575,1.2664,22400000.0
2009-01-30 01:54:00,1.2662,1.2665,1.2659,1.26605,21000000.0
2009-01-30 01:55:00,1.266,1.26615,1.26565,1.26615,23800000.0
2009-01-30 01:56:00,1.26645,1.2669,1.26625,1.2664,25000000.0
2009-01-30 01:57:00,1.26615,1.26615,1.26595,1.26605,7000000.0
2009-01-30 01:58:00,1.2662,1.26665,1.2661,1.2661,7200000.0
2009-01-30 01:59:00,1.2661,1.2663,1.26505,1.26555,35200000.0
2009-01-30 02:00:00,1.26585,1.267,1.26555,1.2657,31800000.0
2009-01-30 02:01:00,1.26705,1.26705,1.2656,1.2657,13600000.0
2009-01-30 02:02:00,1.2654,1.2657,1.26495,1.2652,22400000.0
2009-01-30 02:03:00,1.2653,1.2666,1.26505,1.26525,16800000.0
2009-01-30 02:04:00,1.2653,1.26575,1.26515,1.2657,16800000.0
2009-01-30 02:05:00,1.2657,1.2657,1.2656,1.2656,5600000.0
2009-01-30 02:06:00,1.26565,1.26625,1.26565,1.26625,11200000.0
2009-01-30 02:07:00,1.2659,1.26705,1.2659,1.26695,37000000.0
2009-01-30 02:08:00,1.26725,1.26725,1.2665,1.26715,38800000.0
2009-01-30 02:09:00,1.2669,1.26705,1.26675,1.2669,10000000.0
2009-01-30 02:10:00,1.26675,1.2671,1.2667,1.26685,23800000.0
2009-01-30 02:11:00,1.2668,1.2669,1.2659,1.26625,31000000.0
2009-01-30 02:12:00,1.2664,1.2665,1.26505,1.26505,45200000.0
2009-01-30 02:13:00,1.26485,1.2654,1.2645,1.26485,38000000.0
2009-01-30 02:14:00,1.265,1.265,1.265,1.265,1400000.0
2009-01-30 02:15:00,1.2649,1.26935,1.2645,1.26815,89800000.0
2009-01-30 02:16:00,1.2686,1.26935,1.26615,1.2688,73700000.0
2009-01-30 02:17:00,1.2689,1.2692,1.26835,1.2689,56600000.0
2009-01-30 02:18:00,1.26875,1.26925,1.2682,1.2684,62800000.0
2009-01-30 02:19:00,1.2686,1.2686,1.26735,1.2681,76000000.0
2009-01-30 02:20:00,1.2682,1.2696,1.2682,1.2694,74600000.0
2009-01-30 02:21:00,1.26915,1.27025,1.2687,1.27,58000000.0
2009-01-30 02:22:00,1.2701,1.2712,1.2687,1.2695,126400000.0
2009-01-30 02:23:00,1.26945,1.27035,1.2691,1.2698,68200000.0
2009-01-30 02:24:00,1.2698,1.2709,1.2696,1.27,93400000.0
2009-01-30 02:25:00,1.2701,1.27075,1.2696,1.2697,72600000.0
2009-01-30 02:26:00,1.26995,1.26995,1.2697,1.26975,43000000.0
2009-01-30 02:27:00,1.26975,1.2701,1.26975,1.26975,60800000.0
2009-01-30 02:28:00,1.26975,1.2722,1.26975,1.2718,138600000.0
2009-01-30 02:29:00,1.2721,1.2721,1.2701,1.2715,72200000.0
2009-01-30 02:30:00,1.27155,1.2724,1.27105,1.2722,66400000.0
2009-01-30 02:31:00,1.2724,1.2724,1.27085,1.27165,45800000.0
2009-01-30 02:32:00,1.27155,1.27175,1.271,1.2711,51400000.0
2009-01-30 02:33:00,1.2711,1.2714,1.27075,1.2709,61800000.0
2009-01-30 02:34:00,1.27075,1.2718,1.2706,1.27075,61200000.0
2009-01-30 02:35:00,1.27075,1.2709,1.2704,1.27055,20000000.0
2009-01-30 02:36:00,1.27055,1.27155,1.27015,1.27105,46800000.0
2009-01-30 02:37:00,1.2709,1.2713,1.2696,1.27005,56200000.0
2009-01-30 02:38:00,1.27005,1.27065,1.2693,1.26985,61600000.0
2009-01-30 02:39:00,1.26985,1.2707,1.26985,1.27005,27600000.0
2009-01-30 02:40:00,1.27005,1.2711,1.26995,1.2706,37800000.0
2009-01-30 02:41:00,1.2704,1.2704,1.26985,1.26995,23400000.0
2009-01-30 02:42:00,1.27005,1.2704,1.26955,1.2704,52000000.0
2009-01-30 02:43:00,1.27055,1.27105,1.26875,1.26935,52200000.0
2009-01-30 02:44:00,1.26935,1.2701,1.2679,1.26835,81800000.0
2009-01-30 02:45:00,1.2685,1.2692,1.26765,1.26895,69600000.0
2009-01-30 02:46:00,1.2694,1.2694,1.2686,1.2686,30000000.0
2009-01-30 02:47:00,1.2685,1.2685,1.26725,1.2676,43400000.0
2009-01-30 02:48:00,1.2675,1.26775,1.26505,1.26685,59200000.0
2009-01-30 02:49:00,1.2673,1.2679,1.26725,1.2677,25200000.0
2009-01-30 02:50:00,1.26765,1.268,1.2674,1.2679,23000000.0
2009-01-30 02:51:00,1.26765,1.2677,1.26615,1.26665,60000000.0
2009-01-30 02:52:00,1.26685,1.2682,1.26575,1.2682,98200000.0
2009-01-30 02:53:00,1.2682,1.2682,1.26625,1.2668,75800000.0
2009-01-30 02:54:00,1.26665,1.2685,1.26665,1.2682,73000000.0
2009-01-30 02:55:00,1.2683,1.26835,1.2674,1.2674,55600000.0
2009-01-30 02:56:00,1.26735,1.2683,1.26715,1.2681,65800000.0
2009-01-30 02:57:00,1.26825,1.2693,1.26715,1.26865,63800000.0
2009-01-30 02:58:00,1.2685,1.26945,1.2679,1.26815,59800000.0
2009-01-30 02:59:00,1.268,1.2701,1.268,1.2697,54600000.0
2009-01-30 03:00:00,1.2698,1.27045,1.2695,1.27015,73000000.0
2009-01-30 03:01:00,1.27025,1.27055,1.26875,1.26915,50200000.0
2009-01-30 03:02:00,1.2691,1.26955,1.269,1.2694,37400000.0
2009-01-30 03:03:00,1.2695,1.27035,1.2695,1.2699,33400000.0
2009-01-30 03:04:00,1.26995,1.27045,1.2689,1.26985,65800000.0
2009-01-30 03:05:00,1.2697,1.2698,1.2693,1.2695,48000000.0
2009-01-30 03:06:00,1.2694,1.27015,1.2687,1.27005,72200000.0
2009-01-30 03:07:00,1.27005,1.27125,1.2689,1.27055,57400000.0
2009-01-30 03:08:00,1.27075,1.27135,1.27045,1.27055,41400000.0
2009-01-30 03:09:00,1.27055,1.2721,1.27005,1.27045,94800000.0
2009-01-30 03:10:00,1.27055,1.2718,1.2705,1.27055,64400000.0
2009-01-30 03:11:00,1.27045,1.2705,1.26885,1.2699,56600000.0
2009-01-30 03:12:00,1.2696,1.27035,1.26905,1.26925,83600000.0
2009-01-30 03:13:00,1.26905,1.2697,1.26815,1.26895,56200000.0
2009-01-30 03:14:00,1.26905,1.2699,1.26905,1.26985,42200000.0
2009-01-30 03:15:00,1.26995,1.2705,1.2695,1.27045,42200000.0
2009-01-30 03:16:00,1.27025,1.27055,1.2699,1.2701,39800000.0
2009-01-30 03:17:00,1.2702,1.27035,1.27,1.27,61400000.0
2009-01-30 03:18:00,1.27,1.2703,1.2694,1.27015,76400000.0
2009-01-30 03:19:00,1.27005,1.2703,1.2699,1.2701,51000000.0
2009-01-30 03:20:00,1.2699,1.27075,1.2697,1.27,95800000.0
2009-01-30 03:21:00,1.27005,1.2709,1.2699,1.27015,72200000.0
2009-01-30 03:22:00,1.27005,1.27035,1.26965,1.2699,42000000.0
2009-01-30 03:23:00,1.2697,1.2701,1.2689,1.2693,33800000.0
2009-01-30 03:24:00,1.2693,1.27035,1.2693,1.27005,36200000.0
2009-01-30 03:25:00,1.26995,1.27,1.2692,1.27,39200000.0
2009-01-30 03:26:00,1.2699,1.27035,1.26925,1.26945,34000000.0
2009-01-30 03:27:00,1.26925,1.27025,1.26915,1.2693,69600000.0
2009-01-30 03:28:00,1.2693,1.2697,1.2686,1.2687,99600000.0
2009-01-30 03:29:00,1.2685,1.269,1.2684,1.2684,72000000.0
2009-01-30 03:30:00,1.2684,1.2691,1.26805,1.2691,47800000.0
2009-01-30 03:31:00,1.2691,1.26915,1.2681,1.2683,84000000.0
2009-01-30 03:32:00,1.2678,1.26865,1.2678,1.2683,57800000.0
2009-01-30 03:33:00,1.2682,1.2684,1.26735,1.26735,21000000.0
2009-01-30 03:34:00,1.2673,1.26835,1.2671,1.2679,42200000.0
2009-01-30 03:35:00,1.2681,1.26895,1.2671,1.2671,53800000.0
2009-01-30 03:36:00,1.26675,1.2677,1.2667,1.2677,31600000.0
2009-01-30 03:37:00,1.2678,1.2686,1.26695,1.2673,42400000.0
2009-01-30 03:38:00,1.2673,1.2678,1.2673,1.2677,18200000.0
2009-01-30 03:39:00,1.2678,1.2678,1.2674,1.2676,16800000.0
2009-01-30 03:40:00,1.26755,1.26755,1.26715,1.26715,11400000.0
2009-01-30 03:41:00,1.26705,1.2681,1.26705,1.2671,19600000.0
2009-01-30 03:42:00,1.2672,1.2677,1.2667,1.2671,32600000.0
2009-01-30 03:43:00,1.26725,1.2677,1.26725,1.2677,2800000.0
2009-01-30 03:44:00,1.26805,1.26825,1.2673,1.2682,42000000.0
2009-01-30 03:45:00,1.26775,1.26775,1.26675,1.26775,50600000.0
2009-01-30 03:46:00,1.26715,1.26815,1.26715,1.26805,37000000.0
2009-01-30 03:47:00,1.26815,1.26815,1.26725,1.26765,31000000.0
2009-01-30 03:48:00,1.26765,1.2683,1.26765,1.2679,29400000.0
2009-01-30 03:49:00,1.26795,1.26925,1.26765,1.26765,23200000.0
2009-01-30 03:50:00,1.2677,1.2681,1.2677,1.26805,19600000.0
2009-01-30 03:51:00,1.2682,1.2682,1.26765,1.26805,46600000.0
2009-01-30 03:52:00,1.26825,1.2684,1.26795,1.268,41000000.0
2009-01-30 03:53:00,1.2685,1.2685,1.2673,1.26765,45000000.0
2009-01-30 03:54:00,1.26765,1.26785,1.26735,1.2674,33800000.0
2009-01-30 03:55:00,1.2674,1.26795,1.26715,1.2673,60000000.0
2009-01-30 03:56:00,1.26645,1.2672,1.26645,1.26665,38200000.0
2009-01-30 03:57:00,1.26655,1.2668,1.266,1.26615,40800000.0
2009-01-30 03:58:00,1.26615,1.2665,1.266,1.2665,39600000.0
2009-01-30 03:59:00,1.2665,1.26685,1.26625,1.26665,57400000.0
2009-01-30 04:00:00,1.2668,1.26725,1.2667,1.267,12600000.0
2009-01-30 04:01:00,1.26695,1.26695,1.26605,1.26605,24000000.0
2009-01-30 04:02:00,1.2662,1.2666,1.26595,1.26655,38000000.0
2009-01-30 04:03:00,1.26665,1.26735,1.26645,1.26715,29400000.0
2009-01-30 04:04:00,1.26715,1.2679,1.2667,1.26685,46200000.0
2009-01-30 04:05:00,1.26715,1.26745,1.2671,1.26745,9800000.0
2009-01-30 04:06:00,1.2674,1.2677,1.2673,1.2676,15400000.0
2009-01-30 04:07:00,1.2677,1.2677,1.26705,1.2673,29200000.0
2009-01-30 04:08:00,1.2674,1.2674,1.2663,1.2666,39600000.0
2009-01-30 04:09:00,1.2671,1.26835,1.2668,1.26835,32200000.0
2009-01-30 04:10:00,1.26785,1.2688,1.26655,1.26655,40200000.0
2009-01-30 04:11:00,1.26675,1.2685,1.26675,1.2685,56400000.0
2009-01-30 04:12:00,1.26835,1.26835,1.26665,1.2667,61600000.0
2009-01-30 04:13:00,1.2667,1.26755,1.2656,1.26655,72600000.0
2009-01-30 04:14:00,1.2667,1.26705,1.2667,1.26695,7000000.0
2009-01-30 04:15:00,1.26685,1.2671,1.2666,1.2666,22600000.0
2009-01-30 04:16:00,1.26655,1.26695,1.26635,1.2668,16800000.0
2009-01-30 04:17:00,1.26675,1.26685,1.2661,1.26685,51800000.0
2009-01-30 04:18:00,1.2678,1.26835,1.2668,1.2669,69800000.0
2009-01-30 04:19:00,1.2668,1.2675,1.2668,1.2674,33600000.0
2009-01-30 04:20:00,1.2674,1.2679,1.2674,1.2677,34200000.0
2009-01-30 04:21:00,1.2678,1.2682,1.26705,1.2672,39400000.0
2009-01-30 04:22:00,1.2678,1.26845,1.26705,1.26705,53200000.0
2009-01-30 04:23:00,1.26705,1.26795,1.267,1.26765,44600000.0
2009-01-30 04:24:00,1.26765,1.26765,1.2671,1.26755,17400000.0
2009-01-30 04:25:00,1.2674,1.2676,1.26715,1.2673,18200000.0
2009-01-30 04:26:00,1.26715,1.26805,1.26695,1.26725,38600000.0
2009-01-30 04:27:00,1.26735,1.26755,1.2671,1.26725,27000000.0
2009-01-30 04:28:00,1.26705,1.26725,1.2663,1.2665,51000000.0
2009-01-30 04:29:00,1.26635,1.26695,1.2661,1.2661,55200000.0
2009-01-30 04:30:00,1.26585,1.2662,1.2651,1.26595,86200000.0
2009-01-30 04:31:00,1.26595,1.26715,1.2659,1.26695,26600000.0
2009-01-30 04:32:00,1.2669,1.267,1.26655,1.2666,16800000.0
2009-01-30 04:33:00,1.2666,1.26765,1.2666,1.267,41000000.0
2009-01-30 04:34:00,1.26685,1.26685,1.2657,1.2658,56200000.0
2009-01-30 04:35:00,1.2659,1.2662,1.2659,1.26615,14000000.0
2009-01-30 04:36:00,1.26615,1.26615,1.266,1.266,21000000.0
2009-01-30 04:37:00,1.26605,1.26635,1.2654,1.2659,45800000.0
2009-01-30 04:38:00,1.26605,1.26615,1.265,1.26585,47000000.0
2009-01-30 04:39:00,1.26575,1.2664,1.2655,1.26575,29800000.0
2009-01-30 04:40:00,1.26575,1.26595,1.26575,1.26595,12600000.0
2009-01-30 04:41:00,1.26595,1.26615,1.26595,1.26615,7000000.0
2009-01-30 04:42:00,1.26635,1.26635,1.26625,1.26625,9800000.0
2009-01-30 04:43:00,1.26615,1.26615,1.26585,1.26605,21800000.0
2009-01-30 04:44:00,1.26605,1.2668,1.26605,1.2666,11200000.0
2009-01-30 04:45:00,1.2663,1.26675,1.26595,1.26605,30200000.0
2009-01-30 04:46:00,1.26595,1.2672,1.26595,1.26655,24200000.0
2009-01-30 04:47:00,1.2672,1.26735,1.26695,1.2671,43400000.0
2009-01-30 04:48:00,1.2671,1.2676,1.26695,1.2675,21000000.0
2009-01-30 04:49:00,1.26745,1.2676,1.2671,1.2671,15400000.0
2009-01-30 04:50:00,1.26705,1.2683,1.267,1.267,53600000.0
2009-01-30 04:51:00,1.2672,1.2675,1.2672,1.2675,7000000.0
2009-01-30 04:52:00,1.2674,1.2676,1.2673,1.2674,14200000.0
2009-01-30 04:53:00,1.2671,1.26715,1.26635,1.26705,22600000.0
2009-01-30 04:54:00,1.26695,1.26705,1.26645,1.26645,29800000.0
2009-01-30 04:55:00,1.2668,1.26695,1.2664,1.2666,21000000.0
2009-01-30 04:56:00,1.26645,1.2666,1.26605,1.26635,38800000.0
2009-01-30 04:57:00,1.2663,1.26635,1.2659,1.26605,13400000.0
2009-01-30 04:58:00,1.2663,1.26635,1.2662,1.26635,8800000.0
2009-01-30 04:59:00,1.26635,1.26655,1.2661,1.2661,17600000.0
2009-01-30 05:00:00,1.26615,1.26615,1.26585,1.26595,13200000.0
2009-01-30 05:01:00,1.26585,1.26605,1.26535,1.26555,21800000.0
2009-01-30 05:02:00,1.26565,1.26575,1.26565,1.26575,7000000.0
2009-01-30 05:03:00,1.2657,1.26595,1.26535,1.26575,26200000.0
2009-01-30 05:04:00,1.26575,1.26575,1.26515,1.26515,11600000.0
2009-01-30 05:05:00,1.2652,1.2652,1.26425,1.26435,18400000.0
2009-01-30 05:06:00,1.26425,1.26435,1.26415,1.26415,5600000.0
2009-01-30 05:07:00,1.26425,1.26435,1.2642,1.2642,8400000.0
2009-01-30 05:08:00,1.26415,1.26455,1.26415,1.2644,19600000.0
2009-01-30 05:09:00,1.26435,1.26505,1.26435,1.265,14000000.0
2009-01-30 05:10:00,1.26485,1.26485,1.2647,1.26485,5600000.0
2009-01-30 05:11:00,1.265,1.2654,1.265,1.2654,11200000.0
2009-01-30 05:12:00,1.2653,1.2653,1.2652,1.2652,8400000.0
2009-01-30 05:13:00,1.2652,1.26535,1.2649,1.26525,16800000.0
2009-01-30 05:14:00,1.2652,1.2652,1.265,1.26505,8400000.0
2009-01-30 05:15:00,1.26515,1.26515,1.26515,1.26515,5600000.0
2009-01-30 05:16:00,1.2651,1.2653,1.2651,1.26515,9800000.0
2009-01-30 05:17:00,1.2651,1.26515,1.2651,1.26515,4200000.0
2009-01-30 05:18:00,1.2651,1.2651,1.2651,1.2651,1400000.0
2009-01-30 05:19:00,1.2651,1.2651,1.26425,1.2644,11200000.0
2009-01-30 05:20:00,1.26455,1.26475,1.26415,1.2643,39200000.0
2009-01-30 05:21:00,1.2645,1.2648,1.2643,1.2643,33600000.0
2009-01-30 05:22:00,1.2643,1.2643,1.26365,1.26365,12800000.0
2009-01-30 05:23:00,1.26365,1.2639,1.26365,1.26365,17000000.0
2009-01-30 05:24:00,1.2638,1.26405,1.2633,1.26405,31600000.0
2009-01-30 05:25:00,1.26405,1.26415,1.2637,1.2641,29400000.0
2009-01-30 05:26:00,1.264,1.26435,1.26375,1.26435,9800000.0
2009-01-30 05:27:00,1.2646,1.2646,1.2644,1.26445,11200000.0
2009-01-30 05:28:00,1.264,1.26445,1.264,1.26425,18200000.0
2009-01-30 05:29:00,1.2643,1.2645,1.2643,1.26445,8400000.0
2009-01-30 05:30:00,1.2645,1.2649,1.2645,1.26475,23800000.0
2009-01-30 05:31:00,1.2652,1.26535,1.26395,1.26435,42600000.0
2009-01-30 05:32:00,1.2645,1.2646,1.2638,1.2641,28200000.0
2009-01-30 05:33:00,1.264,1.26525,1.26395,1.2648,25200000.0
2009-01-30 05:34:00,1.2648,1.2651,1.26475,1.26475,14000000.0
2009-01-30 05:35:00,1.2648,1.2648,1.26475,1.26475,4200000.0
2009-01-30 05:36:00,1.26445,1.26445,1.26345,1.2639,27800000.0
2009-01-30 05:37:00,1.2639,1.2639,1.2639,1.2639,4200000.0
2009-01-30 05:38:00,1.26395,1.2647,1.2631,1.2638,84000000.0
2009-01-30 05:39:00,1.2639,1.2642,1.2633,1.26355,46000000.0
2009-01-30 05:40:00,1.2634,1.2638,1.26325,1.2638,32600000.0
2009-01-30 05:41:00,1.2636,1.26405,1.2634,1.26405,40400000.0
2009-01-30 05:42:00,1.26375,1.26555,1.26375,1.26555,69400000.0
2009-01-30 05:43:00,1.26535,1.26645,1.26355,1.26425,142000000.0
2009-01-30 05:44:00,1.26425,1.26535,1.2636,1.264,93000000.0
2009-01-30 05:45:00,1.2639,1.2647,1.26295,1.2647,89800000.0
2009-01-30 05:46:00,1.26465,1.26655,1.2642,1.26445,89400000.0
2009-01-30 05:47:00,1.2646,1.26555,1.2635,1.26465,64000000.0
2009-01-30 05:48:00,1.26405,1.26575,1.26395,1.2653,61800000.0
2009-01-30 05:49:00,1.265,1.2659,1.265,1.2659,25200000.0
2009-01-30 05:50:00,1.2659,1.26595,1.2647,1.26475,44400000.0
2009-01-30 05:51:00,1.26575,1.2659,1.26465,1.26565,20200000.0
2009-01-30 05:52:00,1.26565,1.26595,1.2649,1.26595,52000000.0
2009-01-30 05:53:00,1.26595,1.26605,1.2647,1.2649,31600000.0
2009-01-30 05:54:00,1.2649,1.26625,1.2646,1.2661,39200000.0
2009-01-30 05:55:00,1.2661,1.2661,1.26535,1.2661,26600000.0
2009-01-30 05:56:00,1.2661,1.2661,1.2647,1.2655,65000000.0
2009-01-30 05:57:00,1.2654,1.2654,1.2644,1.26465,35400000.0
2009-01-30 05:58:00,1.26475,1.26515,1.2647,1.265,69000000.0
2009-01-30 05:59:00,1.26495,1.26505,1.2637,1.2637,56200000.0
2009-01-30 06:00:00,1.2637,1.2643,1.2635,1.26395,80600000.0
2009-01-30 06:01:00,1.26405,1.26495,1.26305,1.26385,56800000.0
2009-01-30 06:02:00,1.26385,1.2657,1.26385,1.2657,63800000.0
2009-01-30 06:03:00,1.2658,1.2658,1.26465,1.265,32800000.0
2009-01-30 06:04:00,1.26505,1.2652,1.2637,1.2647,54600000.0
2009-01-30 06:05:00,1.26455,1.26455,1.263,1.26335,66600000.0
2009-01-30 06:06:00,1.26355,1.26425,1.2624,1.26355,114600000.0
2009-01-30 06:07:00,1.26355,1.2644,1.26265,1.26265,58800000.0
2009-01-30 06:08:00,1.2627,1.2634,1.26265,1.2634,48400000.0
2009-01-30 06:09:00,1.2633,1.26465,1.2628,1.2635,50200000.0
2009-01-30 06:10:00,1.2635,1.2635,1.26325,1.2635,15400000.0
2009-01-30 06:11:00,1.2636,1.264,1.2634,1.2639,28000000.0
2009-01-30 06:12:00,1.264,1.26495,1.2634,1.26405,41400000.0
2009-01-30 06:13:00,1.2644,1.2649,1.2644,1.2646,21000000.0
2009-01-30 06:14:00,1.26445,1.26445,1.26295,1.2634,24600000.0
2009-01-30 06:15:00,1.26335,1.26385,1.2633,1.2634,62800000.0
2009-01-30 06:16:00,1.26355,1.2648,1.2628,1.26365,40400000.0
2009-01-30 06:17:00,1.2635,1.2647,1.26245,1.2626,38800000.0
2009-01-30 06:18:00,1.26275,1.2633,1.26255,1.2627,37400000.0
2009-01-30 06:19:00,1.2627,1.2635,1.2618,1.26185,53400000.0
2009-01-30 06:20:00,1.26185,1.262,1.2613,1.2613,18800000.0
2009-01-30 06:21:00,1.2621,1.263,1.26165,1.26245,32400000.0
2009-01-30 06:22:00,1.2625,1.2635,1.2621,1.26225,32200000.0
2009-01-30 06:23:00,1.26195,1.26245,1.2618,1.26245,14400000.0
2009-01-30 06:24:00,1.26245,1.2629,1.26245,1.2629,14600000.0
2009-01-30 06:25:00,1.26255,1.26255,1.2619,1.2619,62400000.0
2009-01-30 06:26:00,1.26225,1.26235,1.261,1.26165,48400000.0
2009-01-30 06:27:00,1.26145,1.262,1.26075,1.2617,83400000.0
2009-01-30 06:28:00,1.26175,1.2623,1.26095,1.26215,53000000.0
2009-01-30 06:29:00,1.2623,1.26245,1.26225,1.26235,14000000.0
2009-01-30 06:30:00,1.26245,1.2625,1.2617,1.26225,50400000.0
2009-01-30 06:31:00,1.2623,1.2631,1.262,1.26225,66800000.0
2009-01-30 06:32:00,1.2622,1.2635,1.2622,1.263,64600000.0
2009-01-30 06:33:00,1.26305,1.2635,1.26305,1.2635,69000000.0
2009-01-30 06:34:00,1.2635,1.264,1.26305,1.26355,54800000.0
2009-01-30 06:35:00,1.26355,1.26375,1.2631,1.2637,28200000.0
2009-01-30 06:36:00,1.2637,1.26425,1.26255,1.26295,54000000.0
2009-01-30 06:37:00,1.26265,1.2631,1.26235,1.26235,55200000.0
2009-01-30 06:38:00,1.2624,1.263,1.26165,1.26275,73400000.0
2009-01-30 06:39:00,1.2629,1.2634,1.2624,1.2628,45600000.0
2009-01-30 06:40:00,1.26275,1.26305,1.26225,1.26295,35200000.0
2009-01-30 06:41:00,1.26295,1.26445,1.26275,1.26445,40200000.0
2009-01-30 06:42:00,1.26425,1.26445,1.2622,1.2641,42600000.0
2009-01-30 06:43:00,1.26425,1.2646,1.26395,1.26445,34400000.0
2009-01-30 06:44:00,1.26425,1.26485,1.2636,1.26465,44200000.0
2009-01-30 06:45:00,1.26455,1.26455,1.2641,1.2644,10000000.0
2009-01-30 06:46:00,1.2644,1.2648,1.2643,1.2644,31400000.0
2009-01-30 06:47:00,1.2643,1.2643,1.26345,1.26355,26400000.0
2009-01-30 06:48:00,1.2636,1.2638,1.26355,1.26365,21200000.0
2009-01-30 06:49:00,1.26375,1.2645,1.26365,1.2644,43400000.0
2009-01-30 06:50:00,1.2643,1.2643,1.26335,1.26335,70200000.0
2009-01-30 06:51:00,1.26335,1.2642,1.26315,1.2641,21200000.0
2009-01-30 06:52:00,1.264,1.2641,1.26215,1.2634,84000000.0
2009-01-30 06:53:00,1.2633,1.2634,1.26205,1.26205,28200000.0
2009-01-30 06:54:00,1.26215,1.26225,1.26165,1.26215,38800000.0
2009-01-30 06:55:00,1.26159,1.26171,1.26129,1.26129,7000000.0
2009-01-30 06:56:00,1.2617,1.2621,1.26155,1.2621,50400000.0
2009-01-30 06:57:00,1.26215,1.26215,1.26205,1.26205,7000000.0
2009-01-30 06:58:00,1.26185,1.2622,1.2607,1.2615,93600000.0
2009-01-30 06:59:00,1.2615,1.26265,1.2614,1.2624,55600000.0
2009-01-30 07:00:00,1.26225,1.26245,1.2606,1.2606,48600000.0
2009-01-30 07:01:00,1.26075,1.2623,1.26075,1.2609,51800000.0
2009-01-30 07:02:00,1.26095,1.2618,1.26075,1.2618,54800000.0
2009-01-30 07:03:00,1.2618,1.2618,1.26135,1.26135,4400000.0
2009-01-30 07:04:00,1.2618,1.2618,1.26125,1.2617,10000000.0
2009-01-30 07:05:00,1.2614,1.26155,1.2611,1.2615,12800000.0
2009-01-30 07:06:00,1.26155,1.26165,1.2607,1.26165,18600000.0
2009-01-30 07:07:00,1.2617,1.2618,1.26105,1.26105,11800000.0
2009-01-30 07:08:00,1.261,1.26175,1.2602,1.2604,91200000.0
2009-01-30 07:09:00,1.2605,1.26155,1.2603,1.2607,59000000.0
2009-01-30 07:10:00,1.2607,1.2612,1.26005,1.26075,108400000.0
2009-01-30 07:11:00,1.26075,1.2615,1.2607,1.2615,33600000.0
2009-01-30 07:12:00,1.2615,1.2615,1.26025,1.26105,26200000.0
2009-01-30 07:13:00,1.26125,1.26125,1.26035,1.26035,24000000.0
2009-01-30 07:14:00,1.2605,1.26055,1.2601,1.2601,38800000.0
2009-01-30 07:15:00,1.2601,1.26085,1.2582,1.2608,106600000.0
2009-01-30 07:16:00,1.2608,1.2608,1.25935,1.25965,55400000.0
2009-01-30 07:17:00,1.25955,1.2623,1.25955,1.26205,50600000.0
2009-01-30 07:18:00,1.26205,1.26205,1.26065,1.26075,27000000.0
2009-01-30 07:19:00,1.26095,1.26095,1.2599,1.2599,18600000.0
2009-01-30 07:20:00,1.2598,1.26005,1.25955,1.2596,19800000.0
2009-01-30 07:21:00,1.2596,1.2613,1.25955,1.261,57200000.0
2009-01-30 07:22:00,1.2608,1.2611,1.2607,1.26085,18600000.0
2009-01-30 07:23:00,1.26065,1.2611,1.2599,1.2608,34400000.0
2009-01-30 07:24:00,1.2607,1.2608,1.2596,1.2606,37600000.0
2009-01-30 07:25:00,1.26075,1.2612,1.2606,1.2606,24200000.0
2009-01-30 07:26:00,1.2607,1.2617,1.2607,1.2617,15400000.0
2009-01-30 07:27:00,1.26135,1.26185,1.2611,1.26185,30000000.0
2009-01-30 07:28:00,1.26165,1.2626,1.2609,1.26245,62400000.0
2009-01-30 07:29:00,1.26255,1.26295,1.2612,1.26125,102000000.0
2009-01-30 07:30:00,1.2614,1.26165,1.26015,1.2606,61000000.0
2009-01-30 07:31:00,1.2603,1.2607,1.2599,1.2607,25400000.0
2009-01-30 07:32:00,1.26035,1.2623,1.26035,1.26115,33800000.0
2009-01-30 07:33:00,1.26095,1.2615,1.25965,1.26085,63400000.0
2009-01-30 07:34:00,1.26075,1.26085,1.2603,1.2603,11600000.0
2009-01-30 07:35:00,1.26065,1.26065,1.25965,1.2598,49600000.0
2009-01-30 07:36:00,1.2598,1.2605,1.25975,1.25985,33200000.0
2009-01-30 07:37:00,1.2598,1.26045,1.2587,1.2592,39600000.0
2009-01-30 07:38:00,1.25915,1.25955,1.25915,1.25955,8400000.0
2009-01-30 07:39:00,1.25935,1.2599,1.25915,1.2595,36200000.0
2009-01-30 07:40:00,1.25965,1.2598,1.2594,1.2594,23000000.0
2009-01-30 07:41:00,1.25945,1.2596,1.25885,1.2589,26600000.0
2009-01-30 07:42:00,1.25885,1.25885,1.2581,1.25825,20000000.0
2009-01-30 07:43:00,1.2582,1.2597,1.2582,1.2595,44400000.0
2009-01-30 07:44:00,1.25945,1.25975,1.25915,1.25935,56200000.0
2009-01-30 07:45:00,1.25955,1.2596,1.2593,1.2593,18400000.0
2009-01-30 07:46:00,1.25925,1.2601,1.2592,1.2592,25400000.0
2009-01-30 07:47:00,1.2594,1.2607,1.25935,1.26025,38400000.0
2009-01-30 07:48:00,1.26035,1.2604,1.25985,1.2599,15600000.0
2009-01-30 07:49:00,1.25995,1.25995,1.2594,1.25965,26800000.0
2009-01-30 07:50:00,1.25975,1.25985,1.25955,1.25955,18400000.0
2009-01-30 07:51:00,1.2593,1.25945,1.25875,1.259,29800000.0
2009-01-30 07:52:00,1.25905,1.25975,1.2588,1.2593,31200000.0
2009-01-30 07:53:00,1.25945,1.2596,1.25945,1.2596,9800000.0
2009-01-30 07:54:00,1.2596,1.2596,1.2596,1.2596,1400000.0
2009-01-30 07:55:00,1.25975,1.25975,1.2596,1.25975,7000000.0
2009-01-30 07:56:00,1.25975,1.25975,1.25965,1.25965,8400000.0
2009-01-30 07:57:00,1.25975,1.25995,1.25955,1.25955,19800000.0
2009-01-30 07:58:00,1.25975,1.2598,1.25975,1.25975,4200000.0
2009-01-30 07:59:00,1.25975,1.25995,1.25975,1.25995,4600000.0
2009-01-30 08:00:00,1.26005,1.26035,1.26005,1.26015,31800000.0
2009-01-30 08:01:00,1.2603,1.2603,1.2598,1.2598,12600000.0
2009-01-30 08:02:00,1.25975,1.2602,1.2594,1.25995,28200000.0
2009-01-30 08:03:00,1.25995,1.25995,1.25915,1.25945,36600000.0
2009-01-30 08:04:00,1.2595,1.2595,1.2595,1.2595,2800000.0
2009-01-30 08:05:00,1.25965,1.2606,1.2595,1.2596,77200000.0
2009-01-30 08:06:00,1.2596,1.2596,1.25915,1.2593,31000000.0
2009-01-30 08:07:00,1.25925,1.25975,1.25825,1.25845,56400000.0
2009-01-30 08:08:00,1.25835,1.25935,1.2581,1.25915,51400000.0
2009-01-30 08:09:00,1.2592,1.2597,1.2592,1.2597,36400000.0
2009-01-30 08:10:00,1.2597,1.2599,1.25945,1.2599,26600000.0
2009-01-30 08:11:00,1.26,1.26,1.25875,1.25875,62000000.0
2009-01-30 08:12:00,1.2586,1.26,1.25835,1.25935,88800000.0
2009-01-30 08:13:00,1.25885,1.26065,1.25885,1.2597,50000000.0
2009-01-30 08:14:00,1.25975,1.2602,1.25945,1.2602,64400000.0
2009-01-30 08:15:00,1.25995,1.2602,1.25975,1.26,35600000.0
2009-01-30 08:16:00,1.26015,1.2617,1.2599,1.2613,57600000.0
2009-01-30 08:17:00,1.26135,1.2619,1.2599,1.26095,41200000.0
2009-01-30 08:18:00,1.26095,1.26125,1.26045,1.26105,101600000.0
2009-01-30 08:19:00,1.2609,1.2612,1.2605,1.2609,34400000.0
2009-01-30 08:20:00,1.2608,1.2611,1.2606,1.26085,34600000.0
2009-01-30 08:21:00,1.26075,1.26105,1.2597,1.26075,48400000.0
2009-01-30 08:22:00,1.2608,1.2608,1.2603,1.2606,28600000.0
2009-01-30 08:23:00,1.2608,1.2618,1.2607,1.26165,35800000.0
2009-01-30 08:24:00,1.2618,1.2627,1.26165,1.26245,35600000.0
2009-01-30 08:25:00,1.26245,1.26285,1.26245,1.26285,23800000.0
2009-01-30 08:26:00,1.26285,1.26285,1.26205,1.26225,70600000.0
2009-01-30 08:27:00,1.2622,1.26425,1.2619,1.2635,88000000.0
2009-01-30 08:28:00,1.2633,1.264,1.262,1.26245,70600000.0
2009-01-30 08:29:00,1.26235,1.2629,1.2617,1.2626,58600000.0
2009-01-30 08:30:00,1.26225,1.2626,1.2621,1.26215,14600000.0
2009-01-30 08:31:00,1.26215,1.26305,1.2621,1.26235,25400000.0
2009-01-30 08:32:00,1.26235,1.26255,1.26135,1.26255,40400000.0
2009-01-30 08:33:00,1.2626,1.26385,1.26175,1.26295,45000000.0
2009-01-30 08:34:00,1.2631,1.26365,1.26195,1.2625,54400000.0
2009-01-30 08:35:00,1.26245,1.26285,1.2619,1.26255,66800000.0
2009-01-30 08:36:00,1.263,1.263,1.26205,1.26255,22400000.0
2009-01-30 08:37:00,1.26255,1.26255,1.261,1.2616,23800000.0
2009-01-30 08:38:00,1.26125,1.26145,1.2612,1.26135,9600000.0
2009-01-30 08:39:00,1.26145,1.26305,1.26145,1.2628,19000000.0
2009-01-30 08:40:00,1.26305,1.26515,1.26305,1.264,54600000.0
2009-01-30 08:41:00,1.26395,1.26395,1.26315,1.26315,19200000.0
2009-01-30 08:42:00,1.26305,1.26305,1.2616,1.2616,41600000.0
2009-01-30 08:43:00,1.2619,1.26305,1.26185,1.26235,53600000.0
2009-01-30 08:44:00,1.26255,1.2635,1.26255,1.26325,33600000.0
2009-01-30 08:45:00,1.2634,1.26375,1.2632,1.2632,33400000.0
2009-01-30 08:46:00,1.2632,1.26335,1.26295,1.2632,39600000.0
2009-01-30 08:47:00,1.2632,1.2632,1.2626,1.26305,24800000.0
2009-01-30 08:48:00,1.26295,1.264,1.26255,1.26315,18400000.0
2009-01-30 08:49:00,1.2631,1.2634,1.2625,1.26325,45200000.0
2009-01-30 08:50:00,1.26345,1.2636,1.2623,1.26255,56600000.0
2009-01-30 08:51:00,1.26275,1.26355,1.26255,1.2635,86400000.0
2009-01-30 08:52:00,1.2634,1.2634,1.26285,1.26315,38400000.0
2009-01-30 08:53:00,1.2628,1.26285,1.2625,1.2627,10000000.0
2009-01-30 08:54:00,1.2628,1.26305,1.26275,1.26285,14000000.0
2009-01-30 08:55:00,1.26285,1.2631,1.26285,1.2631,14000000.0
2009-01-30 08:56:00,1.2629,1.2631,1.2629,1.26295,14000000.0
2009-01-30 08:57:00,1.26305,1.26305,1.26255,1.26265,24200000.0
2009-01-30 08:58:00,1.26255,1.2628,1.2622,1.2626,26800000.0
2009-01-30 08:59:00,1.2627,1.26425,1.26245,1.26395,52800000.0
2009-01-30 09:00:00,1.2639,1.26475,1.2634,1.26385,63400000.0
2009-01-30 09:01:00,1.26365,1.2644,1.26255,1.2632,92200000.0
2009-01-30 09:02:00,1.26345,1.2639,1.2632,1.26335,33800000.0
2009-01-30 09:03:00,1.26335,1.26335,1.26205,1.26205,68600000.0
2009-01-30 09:04:00,1.2621,1.2623,1.2619,1.26225,38200000.0
2009-01-30 09:05:00,1.26225,1.2625,1.26175,1.26195,65000000.0
2009-01-30 09:06:00,1.26195,1.26195,1.2603,1.2611,105400000.0
2009-01-30 09:07:00,1.26095,1.26125,1.25965,1.2603,82400000.0
2009-01-30 09:08:00,1.26075,1.26235,1.2599,1.26035,73600000.0
2009-01-30 09:09:00,1.26025,1.261,1.2598,1.2607,67800000.0
2009-01-30 09:10:00,1.26015,1.2616,1.25995,1.26035,60400000.0
2009-01-30 09:11:00,1.26035,1.2615,1.26025,1.26125,61600000.0
2009-01-30 09:12:00,1.26125,1.2623,1.2612,1.2617,49000000.0
2009-01-30 09:13:00,1.2617,1.2617,1.26145,1.26155,27200000.0
2009-01-30 09:14:00,1.26175,1.2621,1.2609,1.261,38600000.0
2009-01-30 09:15:00,1.2613,1.2624,1.2613,1.2623,49400000.0
2009-01-30 09:16:00,1.2624,1.26255,1.26155,1.26185,66800000.0
2009-01-30 09:17:00,1.26175,1.26205,1.26175,1.2618,45200000.0
2009-01-30 09:18:00,1.26185,1.2629,1.26175,1.26285,61000000.0
2009-01-30 09:19:00,1.26285,1.26295,1.2622,1.26295,33000000.0
2009-01-30 09:20:00,1.26275,1.26295,1.2613,1.26185,50600000.0
2009-01-30 09:21:00,1.26175,1.2619,1.26135,1.2619,26000000.0
2009-01-30 09:22:00,1.2622,1.2622,1.2619,1.262,20400000.0
2009-01-30 09:23:00,1.2621,1.26235,1.2615,1.2615,40400000.0
2009-01-30 09:24:00,1.2615,1.2622,1.26125,1.26145,42000000.0
2009-01-30 09:25:00,1.26145,1.26215,1.26145,1.26185,21400000.0
2009-01-30 09:26:00,1.26185,1.2637,1.26185,1.2622,56600000.0
2009-01-30 09:27:00,1.26195,1.26235,1.26195,1.26225,30800000.0
2009-01-30 09:28:00,1.26235,1.26235,1.2612,1.2617,52000000.0
2009-01-30 09:29:00,1.26175,1.26235,1.26035,1.2608,104400000.0
2009-01-30 09:30:00,1.2607,1.2609,1.26025,1.26085,54000000.0
2009-01-30 09:31:00,1.2609,1.2614,1.2605,1.2606,33600000.0
2009-01-30 09:32:00,1.2605,1.26095,1.2599,1.2599,36400000.0
2009-01-30 09:33:00,1.2606,1.2608,1.25975,1.26015,59200000.0
2009-01-30 09:34:00,1.26005,1.2606,1.2598,1.2604,67600000.0
2009-01-30 09:35:00,1.2602,1.2607,1.25995,1.26065,65000000.0
2009-01-30 09:36:00,1.26065,1.26165,1.26045,1.2608,31200000.0
2009-01-30 09:37:00,1.261,1.2617,1.2607,1.26165,35400000.0
2009-01-30 09:38:00,1.26175,1.26215,1.2607,1.26095,59400000.0
2009-01-30 09:39:00,1.26095,1.2631,1.2605,1.262,118400000.0
2009-01-30 09:40:00,1.2616,1.26355,1.26145,1.2623,102000000.0
2009-01-30 09:41:00,1.26205,1.2635,1.25995,1.2619,78200000.0
2009-01-30 09:42:00,1.2618,1.26305,1.26115,1.26265,86400000.0
2009-01-30 09:43:00,1.2628,1.26445,1.26185,1.26385,125000000.0
2009-01-30 09:44:00,1.26375,1.2644,1.26245,1.26395,112000000.0
2009-01-30 09:45:00,1.2637,1.26455,1.26285,1.2639,70000000.0
2009-01-30 09:46:00,1.2643,1.2648,1.2635,1.2646,82800000.0
2009-01-30 09:47:00,1.26425,1.26465,1.26365,1.26455,57600000.0
2009-01-30 09:48:00,1.26455,1.26455,1.26365,1.26365,27200000.0
2009-01-30 09:49:00,1.26365,1.2642,1.26335,1.2639,35000000.0
2009-01-30 09:50:00,1.26375,1.265,1.26355,1.2645,19600000.0
2009-01-30 09:51:00,1.26435,1.26465,1.264,1.2641,23800000.0
2009-01-30 09:52:00,1.26345,1.2637,1.2629,1.2636,57600000.0
2009-01-30 09:53:00,1.26335,1.2635,1.26285,1.26295,53600000.0
2009-01-30 09:54:00,1.2629,1.26325,1.26225,1.26255,56200000.0
2009-01-30 09:55:00,1.2626,1.2631,1.26165,1.2625,93400000.0
2009-01-30 09:56:00,1.2625,1.263,1.261,1.26195,142600000.0
2009-01-30 09:57:00,1.2621,1.2621,1.26055,1.2607,68200000.0
2009-01-30 09:58:00,1.2608,1.26105,1.26015,1.26105,62400000.0
2009-01-30 09:59:00,1.26105,1.2619,1.26025,1.2608,79200000.0
2009-01-30 10:00:00,1.2608,1.2608,1.2601,1.26055,48200000.0
2009-01-30 10:01:00,1.26075,1.26135,1.26,1.26055,64600000.0
2009-01-30 10:02:00,1.26045,1.2607,1.2598,1.26,80000000.0
2009-01-30 10:03:00,1.26,1.2606,1.25965,1.2599,187800000.0
2009-01-30 10:04:00,1.2599,1.2604,1.25955,1.2604,109200000.0
2009-01-30 10:05:00,1.2606,1.2606,1.2595,1.26,37800000.0
2009-01-30 10:06:00,1.26015,1.2603,1.2579,1.25835,75600000.0
2009-01-30 10:07:00,1.25845,1.25975,1.25845,1.2585,54800000.0
2009-01-30 10:08:00,1.25845,1.2593,1.2583,1.2592,93200000.0
2009-01-30 10:09:00,1.2593,1.2596,1.259,1.2594,57400000.0
2009-01-30 10:10:00,1.2594,1.2601,1.2594,1.25995,46200000.0
2009-01-30 10:11:00,1.26,1.26,1.25885,1.25975,84000000.0
2009-01-30 10:12:00,1.25975,1.25995,1.2591,1.2592,53200000.0
2009-01-30 10:13:00,1.2592,1.25975,1.2589,1.2589,49000000.0
2009-01-30 10:14:00,1.25905,1.2597,1.2585,1.25905,64400000.0
2009-01-30 10:15:00,1.25895,1.2595,1.25815,1.25875,48800000.0
2009-01-30 10:16:00,1.25845,1.259,1.2575,1.25885,65800000.0
2009-01-30 10:17:00,1.25885,1.25935,1.25725,1.2588,83200000.0
2009-01-30 10:18:00,1.25875,1.25935,1.2572,1.25765,92400000.0
2009-01-30 10:19:00,1.2577,1.25815,1.25665,1.2578,83000000.0
2009-01-30 10:20:00,1.2579,1.2597,1.2572,1.2594,81700000.0
2009-01-30 10:21:00,1.25925,1.2595,1.2584,1.2587,56800000.0
2009-01-30 10:22:00,1.2585,1.25985,1.2585,1.2587,60500000.0
2009-01-30 10:23:00,1.2587,1.2593,1.2584,1.25845,56000000.0
2009-01-30 10:24:00,1.2584,1.25975,1.25835,1.259,62600000.0
2009-01-30 10:25:00,1.25975,1.2601,1.25885,1.25995,47700000.0
2009-01-30 10:26:00,1.26065,1.2607,1.2594,1.25965,68000000.0
2009-01-30 10:27:00,1.2598,1.2607,1.25945,1.25955,31600000.0
2009-01-30 10:28:00,1.25945,1.26,1.25915,1.2593,53000000.0
2009-01-30 10:29:00,1.2595,1.2604,1.25935,1.25975,40600000.0
2009-01-30 10:30:00,1.25965,1.2602,1.25755,1.2577,60000000.0
2009-01-30 10:31:00,1.2576,1.25815,1.2576,1.25815,26800000.0
2009-01-30 10:32:00,1.25805,1.2587,1.25805,1.2584,25200000.0
2009-01-30 10:33:00,1.2586,1.25905,1.25855,1.25895,28000000.0
2009-01-30 10:34:00,1.2588,1.25945,1.2586,1.2591,25200000.0
2009-01-30 10:35:00,1.25925,1.26005,1.2591,1.25955,79600000.0
2009-01-30 10:36:00,1.2597,1.2602,1.25955,1.25975,42600000.0
2009-01-30 10:37:00,1.2598,1.2603,1.2594,1.2594,26400000.0
2009-01-30 10:38:00,1.2594,1.26,1.25825,1.26,70200000.0
2009-01-30 10:39:00,1.2604,1.2607,1.25795,1.2584,103400000.0
2009-01-30 10:40:00,1.2584,1.2593,1.2573,1.2592,85200000.0
2009-01-30 10:41:00,1.2592,1.26005,1.259,1.25925,45000000.0
2009-01-30 10:42:00,1.25925,1.25985,1.2583,1.25835,63800000.0
2009-01-30 10:43:00,1.25855,1.2593,1.25735,1.25855,78600000.0
2009-01-30 10:44:00,1.2585,1.2585,1.2576,1.2581,33000000.0
2009-01-30 10:45:00,1.25835,1.25925,1.2574,1.25825,69000000.0
2009-01-30 10:46:00,1.25825,1.25955,1.2572,1.2572,62800000.0
2009-01-30 10:47:00,1.2573,1.2578,1.2573,1.2574,44600000.0
2009-01-30 10:48:00,1.2574,1.25795,1.25635,1.25675,66800000.0
2009-01-30 10:49:00,1.25675,1.25735,1.25655,1.25675,38400000.0
2009-01-30 10:50:00,1.2565,1.25775,1.2565,1.25775,65200000.0
2009-01-30 10:51:00,1.25775,1.2594,1.25605,1.25825,113000000.0
2009-01-30 10:52:00,1.2582,1.25835,1.25715,1.2578,65000000.0
2009-01-30 10:53:00,1.25785,1.25895,1.2577,1.25835,70000000.0
2009-01-30 10:54:00,1.25835,1.25925,1.25825,1.2587,76000000.0
2009-01-30 10:55:00,1.2587,1.2598,1.25865,1.25955,74600000.0
2009-01-30 10:56:00,1.26,1.26,1.25795,1.25895,63200000.0
2009-01-30 10:57:00,1.25895,1.25895,1.25785,1.2581,85800000.0
2009-01-30 10:58:00,1.25825,1.25945,1.2571,1.25945,58200000.0
2009-01-30 10:59:00,1.25945,1.25945,1.25765,1.25855,90600000.0
2009-01-30 11:00:00,1.2585,1.2585,1.25725,1.25745,51800000.0
2009-01-30 11:01:00,1.2575,1.2575,1.25695,1.2572,26600000.0
2009-01-30 11:02:00,1.2574,1.25835,1.25735,1.25745,40600000.0
2009-01-30 11:03:00,1.25745,1.2575,1.25665,1.25665,54600000.0
2009-01-30 11:04:00,1.25665,1.25705,1.25615,1.2566,76200000.0
2009-01-30 11:05:00,1.25635,1.2568,1.25615,1.25625,23800000.0
2009-01-30 11:06:00,1.25645,1.25695,1.2563,1.25635,60800000.0
2009-01-30 11:07:00,1.2563,1.25695,1.25625,1.25675,56000000.0
2009-01-30 11:08:00,1.25675,1.2583,1.2566,1.25705,67600000.0
2009-01-30 11:09:00,1.25715,1.2577,1.25595,1.2565,54600000.0
2009-01-30 11:10:00,1.2566,1.25725,1.25595,1.2564,80600000.0
2009-01-30 11:11:00,1.2566,1.25715,1.25595,1.2563,69400000.0
2009-01-30 11:12:00,1.25645,1.2572,1.256,1.256,70400000.0
2009-01-30 11:13:00,1.256,1.2566,1.2556,1.25585,41000000.0
2009-01-30 11:14:00,1.2561,1.25635,1.2551,1.2562,73600000.0
2009-01-30 11:15:00,1.2563,1.2564,1.25545,1.25635,47600000.0
2009-01-30 11:16:00,1.25635,1.2575,1.25595,1.2569,60200000.0
2009-01-30 11:17:00,1.2569,1.2572,1.25635,1.25685,56400000.0
2009-01-30 11:18:00,1.25675,1.25675,1.2554,1.2554,59600000.0
2009-01-30 11:19:00,1.2556,1.25605,1.2554,1.2556,44800000.0
2009-01-30 11:20:00,1.2555,1.2568,1.2555,1.2568,49000000.0
2009-01-30 11:21:00,1.2568,1.25725,1.256,1.25705,71600000.0
2009-01-30 11:22:00,1.2562,1.257,1.2559,1.25655,30800000.0
2009-01-30 11:23:00,1.25655,1.25655,1.25555,1.2562,23800000.0
2009-01-30 11:24:00,1.25555,1.25595,1.2552,1.2558,40600000.0
2009-01-30 11:25:00,1.25575,1.2568,1.2554,1.2559,77400000.0
2009-01-30 11:26:00,1.25575,1.2565,1.25545,1.2563,37800000.0
2009-01-30 11:27:00,1.25625,1.2565,1.25625,1.2565,11200000.0
2009-01-30 11:28:00,1.25655,1.257,1.25545,1.2555,34000000.0
2009-01-30 11:29:00,1.2557,1.25645,1.2555,1.25565,48000000.0
2009-01-30 11:30:00,1.2557,1.2557,1.25535,1.25535,32200000.0
2009-01-30 11:31:00,1.2557,1.256,1.2554,1.25545,25200000.0
2009-01-30 11:32:00,1.2555,1.25565,1.25445,1.2553,77800000.0
2009-01-30 11:33:00,1.2549,1.2555,1.25475,1.255,44800000.0
2009-01-30 11:34:00,1.25465,1.25555,1.2546,1.25515,51800000.0
2009-01-30 11:35:00,1.25515,1.25575,1.25515,1.2554,58800000.0
2009-01-30 11:36:00,1.25545,1.25575,1.25465,1.2556,48000000.0
2009-01-30 11:37:00,1.2555,1.2563,1.255,1.2559,64400000.0
2009-01-30 11:38:00,1.2561,1.2565,1.2557,1.25575,22400000.0
2009-01-30 11:39:00,1.2558,1.2566,1.2557,1.25655,47600000.0
2009-01-30 11:40:00,1.25675,1.25675,1.25615,1.2563,42000000.0
2009-01-30 11:41:00,1.25635,1.25725,1.2561,1.25655,42200000.0
2009-01-30 11:42:00,1.2564,1.258,1.2561,1.258,74000000.0
2009-01-30 11:43:00,1.2582,1.25835,1.25625,1.25715,115600000.0
2009-01-30 11:44:00,1.2572,1.258,1.2554,1.25655,174800000.0
2009-01-30 11:45:00,1.25655,1.25675,1.2556,1.25575,124200000.0
2009-01-30 11:46:00,1.2561,1.25635,1.25555,1.25625,80800000.0
2009-01-30 11:47:00,1.2558,1.25585,1.2554,1.2558,67000000.0
2009-01-30 11:48:00,1.2556,1.256,1.2556,1.2557,27400000.0
2009-01-30 11:49:00,1.2556,1.2557,1.25545,1.2555,33400000.0
2009-01-30 11:50:00,1.2553,1.2556,1.2553,1.2555,16800000.0
2009-01-30 11:51:00,1.25555,1.2562,1.2554,1.25585,11200000.0
2009-01-30 11:52:00,1.25585,1.25585,1.25535,1.2558,61600000.0
2009-01-30 11:53:00,1.2556,1.25705,1.2556,1.25705,61800000.0
2009-01-30 11:54:00,1.25705,1.2576,1.2564,1.2566,148800000.0
2009-01-30 11:55:00,1.25695,1.2572,1.25645,1.25705,76000000.0
2009-01-30 11:56:00,1.25765,1.25765,1.2571,1.25745,19600000.0
2009-01-30 11:57:00,1.2573,1.2576,1.25685,1.2574,37800000.0
2009-01-30 11:58:00,1.25785,1.25785,1.2565,1.25695,69600000.0
2009-01-30 11:59:00,1.25665,1.2571,1.25665,1.25695,26600000.0
2009-01-30 12:00:00,1.25695,1.25695,1.25485,1.25535,98000000.0
2009-01-30 12:01:00,1.255,1.25565,1.2549,1.2555,64800000.0
2009-01-30 12:02:00,1.25555,1.25625,1.25475,1.25545,107600000.0
2009-01-30 12:03:00,1.2552,1.256,1.255,1.2552,117400000.0
2009-01-30 12:04:00,1.2551,1.256,1.2551,1.25535,126800000.0
2009-01-30 12:05:00,1.25535,1.25575,1.2549,1.25505,92000000.0
2009-01-30 12:06:00,1.25495,1.25525,1.2545,1.25465,141800000.0
2009-01-30 12:07:00,1.255,1.25545,1.25435,1.25465,171000000.0
2009-01-30 12:08:00,1.25465,1.2553,1.25435,1.25525,80600000.0
2009-01-30 12:09:00,1.2549,1.2552,1.2547,1.2548,57200000.0
2009-01-30 12:10:00,1.2547,1.2553,1.25445,1.2549,41000000.0
2009-01-30 12:11:00,1.25555,1.25555,1.25475,1.255,107200000.0
2009-01-30 12:12:00,1.2551,1.2551,1.2545,1.25495,21800000.0
2009-01-30 12:13:00,1.255,1.256,1.25455,1.25485,83000000.0
2009-01-30 12:14:00,1.25465,1.2556,1.25465,1.25535,58800000.0
2009-01-30 12:15:00,1.2553,1.2564,1.25495,1.25575,71000000.0
2009-01-30 12:16:00,1.25585,1.25665,1.2546,1.2547,83000000.0
2009-01-30 12:17:00,1.2547,1.256,1.2546,1.2553,89800000.0
2009-01-30 12:18:00,1.25565,1.2557,1.2543,1.2546,60200000.0
2009-01-30 12:19:00,1.2546,1.2556,1.2546,1.25535,36600000.0
2009-01-30 12:20:00,1.25535,1.25565,1.2549,1.2549,41800000.0
2009-01-30 12:21:00,1.25485,1.2555,1.2548,1.2555,74200000.0
2009-01-30 12:22:00,1.2555,1.2555,1.25445,1.25465,59600000.0
2009-01-30 12:23:00,1.25485,1.25485,1.2543,1.25455,108400000.0
2009-01-30 12:24:00,1.2545,1.255,1.2541,1.2545,55000000.0
2009-01-30 12:25:00,1.25455,1.25575,1.25435,1.25575,81200000.0
2009-01-30 12:26:00,1.2553,1.2559,1.2545,1.2545,52400000.0
2009-01-30 12:27:00,1.2547,1.25615,1.2547,1.25615,25200000.0
2009-01-30 12:28:00,1.2561,1.2562,1.25455,1.25455,80000000.0
2009-01-30 12:29:00,1.25465,1.25535,1.25465,1.25515,52800000.0
2009-01-30 12:30:00,1.25515,1.25535,1.2547,1.2553,152600000.0
2009-01-30 12:31:00,1.25565,1.2558,1.25515,1.25535,21600000.0
2009-01-30 12:32:00,1.25535,1.25575,1.2539,1.25485,60400000.0
2009-01-30 12:33:00,1.25505,1.2556,1.25485,1.25555,25800000.0
2009-01-30 12:34:00,1.2556,1.25575,1.254,1.25425,84400000.0
2009-01-30 12:35:00,1.25425,1.2547,1.25415,1.2543,75200000.0
2009-01-30 12:36:00,1.25435,1.255,1.25435,1.2548,48400000.0
2009-01-30 12:37:00,1.2548,1.25575,1.25465,1.25575,79600000.0
2009-01-30 12:38:00,1.25545,1.25575,1.25405,1.25505,88400000.0
2009-01-30 12:39:00,1.25505,1.2554,1.25365,1.25435,76200000.0
2009-01-30 12:40:00,1.25435,1.2546,1.254,1.25415,67200000.0
2009-01-30 12:41:00,1.2546,1.2552,1.2545,1.2547,84800000.0
2009-01-30 12:42:00,1.2547,1.2553,1.25465,1.2548,70800000.0
2009-01-30 12:43:00,1.2548,1.2552,1.25435,1.2549,58800000.0
2009-01-30 12:44:00,1.2549,1.2552,1.2549,1.2549,87800000.0
2009-01-30 12:45:00,1.25495,1.25535,1.25475,1.25475,116600000.0
2009-01-30 12:46:00,1.25475,1.25475,1.25475,1.25475,8400000.0
2009-01-30 12:47:00,1.25475,1.2549,1.2546,1.25475,39600000.0
2009-01-30 12:48:00,1.25455,1.2549,1.2539,1.25475,91000000.0
2009-01-30 12:49:00,1.2548,1.25555,1.25475,1.25535,88200000.0
2009-01-30 12:50:00,1.25535,1.25535,1.2543,1.25475,30600000.0
2009-01-30 12:51:00,1.2552,1.2554,1.2552,1.2553,7000000.0
2009-01-30 12:52:00,1.25535,1.25535,1.25425,1.25435,36600000.0
2009-01-30 12:53:00,1.25425,1.25435,1.25385,1.25415,30400000.0
2009-01-30 12:54:00,1.25415,1.25415,1.25415,1.25415,2800000.0
2009-01-30 12:55:00,1.25395,1.25415,1.25385,1.2539,14000000.0
2009-01-30 12:56:00,1.2539,1.25435,1.25305,1.25305,79200000.0
2009-01-30 12:57:00,1.25305,1.25385,1.25305,1.25355,44600000.0
2009-01-30 12:58:00,1.25395,1.25395,1.25315,1.25355,22400000.0
2009-01-30 12:59:00,1.2534,1.254,1.25335,1.254,40800000.0
2009-01-30 13:00:00,1.25395,1.25455,1.253,1.25355,72400000.0
2009-01-30 13:01:00,1.253,1.2536,1.25285,1.25305,53400000.0
2009-01-30 13:02:00,1.253,1.25335,1.25245,1.2526,60800000.0
2009-01-30 13:03:00,1.2526,1.2535,1.25245,1.2529,78200000.0
2009-01-30 13:04:00,1.25275,1.25405,1.25255,1.25365,59000000.0
2009-01-30 13:05:00,1.2533,1.25365,1.2523,1.25285,70800000.0
2009-01-30 13:06:00,1.2529,1.25345,1.25215,1.2526,117200000.0
2009-01-30 13:07:00,1.25245,1.2534,1.2524,1.2524,63600000.0
2009-01-30 13:08:00,1.2523,1.25365,1.2523,1.25345,90800000.0
2009-01-30 13:09:00,1.2528,1.2536,1.2524,1.25305,50400000.0
2009-01-30 13:10:00,1.25295,1.25315,1.2524,1.25315,30000000.0
2009-01-30 13:11:00,1.2532,1.25395,1.2532,1.25385,33600000.0
2009-01-30 13:12:00,1.2541,1.2541,1.25295,1.253,98400000.0
2009-01-30 13:13:00,1.25345,1.2542,1.253,1.2539,22400000.0
2009-01-30 13:14:00,1.2538,1.2539,1.25315,1.25315,24400000.0
2009-01-30 13:15:00,1.25295,1.2548,1.25275,1.2534,92000000.0
2009-01-30 13:16:00,1.2534,1.25385,1.2532,1.25345,52600000.0
2009-01-30 13:17:00,1.25335,1.2537,1.25325,1.2534,43400000.0
2009-01-30 13:18:00,1.25345,1.25405,1.25325,1.25385,44200000.0
2009-01-30 13:19:00,1.25405,1.2541,1.25385,1.25405,7000000.0
2009-01-30 13:20:00,1.2545,1.25455,1.2536,1.2537,46000000.0
2009-01-30 13:21:00,1.2536,1.2537,1.25265,1.25285,42200000.0
2009-01-30 13:22:00,1.25295,1.25405,1.2524,1.25255,47800000.0
2009-01-30 13:23:00,1.25275,1.2539,1.2525,1.25335,67400000.0
2009-01-30 13:24:00,1.25345,1.2535,1.25255,1.25275,53600000.0
2009-01-30 13:25:00,1.25275,1.2538,1.25245,1.25275,78400000.0
2009-01-30 13:26:00,1.25265,1.2528,1.2526,1.2528,32800000.0
2009-01-30 13:27:00,1.2528,1.25305,1.2528,1.25305,25200000.0
2009-01-30 13:28:00,1.25315,1.25315,1.25305,1.25305,2800000.0
2009-01-30 13:29:00,1.25295,1.25305,1.25295,1.25295,7000000.0
2009-01-30 13:30:00,1.25305,1.25355,1.25305,1.25325,25800000.0
2009-01-30 13:31:00,1.2537,1.2537,1.2536,1.2536,2800000.0
2009-01-30 13:32:00,1.25335,1.2535,1.25295,1.25295,24400000.0
2009-01-30 13:33:00,1.25295,1.25365,1.2527,1.25325,42600000.0
2009-01-30 13:34:00,1.25335,1.2536,1.2526,1.25355,64400000.0
2009-01-30 13:35:00,1.2536,1.25385,1.2536,1.25365,8400000.0
2009-01-30 13:36:00,1.25385,1.2543,1.25355,1.2539,41200000.0
2009-01-30 13:37:00,1.2542,1.2542,1.2533,1.2533,60200000.0
2009-01-30 13:38:00,1.2535,1.25355,1.2533,1.25355,28800000.0
2009-01-30 13:39:00,1.25325,1.254,1.25325,1.25355,37200000.0
2009-01-30 13:40:00,1.25355,1.2547,1.25355,1.25455,25400000.0
2009-01-30 13:41:00,1.25455,1.2548,1.254,1.2542,35800000.0
2009-01-30 13:42:00,1.25425,1.2546,1.2542,1.2542,14000000.0
2009-01-30 13:43:00,1.25415,1.2542,1.254,1.2542,14000000.0
2009-01-30 13:44:00,1.25405,1.2545,1.25375,1.25415,39800000.0
2009-01-30 13:45:00,1.25415,1.25445,1.254,1.2541,20200000.0
2009-01-30 13:46:00,1.25465,1.25465,1.2534,1.2538,43000000.0
2009-01-30 13:47:00,1.2538,1.2547,1.25335,1.25375,86000000.0
2009-01-30 13:48:00,1.25365,1.2537,1.2533,1.25365,30000000.0
2009-01-30 13:49:00,1.25375,1.2539,1.25355,1.25355,9800000.0
2009-01-30 13:50:00,1.25365,1.25385,1.25345,1.25375,21200000.0
2009-01-30 13:51:00,1.2538,1.25405,1.25365,1.25395,36200000.0
2009-01-30 13:52:00,1.25395,1.25475,1.2535,1.25385,64800000.0
2009-01-30 13:53:00,1.2538,1.25475,1.25355,1.25355,82600000.0
2009-01-30 13:54:00,1.2534,1.2551,1.2534,1.2549,74200000.0
2009-01-30 13:55:00,1.25485,1.25495,1.2538,1.25465,63400000.0
2009-01-30 13:56:00,1.25495,1.25525,1.2538,1.2539,51000000.0
2009-01-30 13:57:00,1.2539,1.25465,1.25355,1.25465,84800000.0
2009-01-30 13:58:00,1.25465,1.2548,1.25405,1.25475,64800000.0
2009-01-30 13:59:00,1.25475,1.25635,1.2547,1.2555,74200000.0
2009-01-30 14:00:00,1.25505,1.25515,1.25385,1.25485,45800000.0
2009-01-30 14:01:00,1.25485,1.25645,1.25465,1.2558,92600000.0
2009-01-30 14:02:00,1.25625,1.25655,1.2555,1.25585,262600000.0
2009-01-30 14:03:00,1.2559,1.25635,1.2542,1.2553,120400000.0
2009-01-30 14:04:00,1.25545,1.25615,1.25545,1.2558,42400000.0
2009-01-30 14:05:00,1.2558,1.2569,1.2556,1.2556,27000000.0
2009-01-30 14:06:00,1.25605,1.25605,1.25535,1.25535,36800000.0
2009-01-30 14:07:00,1.25535,1.25595,1.2546,1.25595,88800000.0
2009-01-30 14:08:00,1.2559,1.2559,1.2542,1.2545,102000000.0
2009-01-30 14:09:00,1.2544,1.2548,1.2539,1.25425,63000000.0
2009-01-30 14:10:00,1.2541,1.2551,1.2538,1.2543,68400000.0
2009-01-30 14:11:00,1.25495,1.25535,1.25415,1.25435,63600000.0
2009-01-30 14:12:00,1.25465,1.25595,1.25435,1.25595,60800000.0
2009-01-30 14:13:00,1.25505,1.25525,1.2539,1.25425,90000000.0
2009-01-30 14:14:00,1.25425,1.25455,1.2537,1.25395,84000000.0
2009-01-30 14:15:00,1.25385,1.2545,1.2536,1.2539,72400000.0
2009-01-30 14:16:00,1.25395,1.25415,1.25355,1.25385,58600000.0
2009-01-30 14:17:00,1.25385,1.25475,1.25385,1.2544,65400000.0
2009-01-30 14:18:00,1.25455,1.25515,1.2541,1.2547,56000000.0
2009-01-30 14:19:00,1.2547,1.25565,1.2535,1.25385,113200000.0
2009-01-30 14:20:00,1.25395,1.25455,1.25335,1.2534,107400000.0
2009-01-30 14:21:00,1.25345,1.2539,1.25325,1.25325,59000000.0
2009-01-30 14:22:00,1.25305,1.25335,1.2523,1.25275,87800000.0
2009-01-30 14:23:00,1.2527,1.2529,1.25215,1.25245,113800000.0
2009-01-30 14:24:00,1.25245,1.25325,1.25245,1.25325,39400000.0
2009-01-30 14:25:00,1.2533,1.2533,1.2526,1.2527,14600000.0
2009-01-30 14:26:00,1.2526,1.2531,1.25225,1.2531,43600000.0
2009-01-30 14:27:00,1.2529,1.25385,1.25285,1.2534,46200000.0
2009-01-30 14:28:00,1.25335,1.25335,1.25255,1.25305,39600000.0
2009-01-30 14:29:00,1.2531,1.25335,1.25265,1.25335,38200000.0
2009-01-30 14:30:00,1.2532,1.2534,1.253,1.2531,52200000.0
2009-01-30 14:31:00,1.253,1.2531,1.253,1.2531,5800000.0
2009-01-30 14:32:00,1.2535,1.2535,1.25325,1.25345,43200000.0
2009-01-30 14:33:00,1.25335,1.25375,1.25335,1.25345,17400000.0
2009-01-30 14:34:00,1.2536,1.25515,1.2534,1.2534,63200000.0
2009-01-30 14:35:00,1.25335,1.25335,1.2524,1.25285,40400000.0
2009-01-30 14:36:00,1.2528,1.2532,1.2527,1.2531,37000000.0
2009-01-30 14:37:00,1.25305,1.25305,1.2527,1.253,11800000.0
2009-01-30 14:38:00,1.2531,1.254,1.253,1.2534,42000000.0
2009-01-30 14:39:00,1.2534,1.2534,1.25285,1.25285,28000000.0
2009-01-30 14:40:00,1.2529,1.2535,1.25175,1.25245,76000000.0
2009-01-30 14:41:00,1.25265,1.25375,1.25245,1.2537,44200000.0
2009-01-30 14:42:00,1.25425,1.25545,1.2533,1.2544,88800000.0
2009-01-30 14:43:00,1.2541,1.25475,1.25265,1.25265,127200000.0
2009-01-30 14:44:00,1.25265,1.2542,1.2523,1.2539,68200000.0
2009-01-30 14:45:00,1.2539,1.2544,1.25335,1.2538,34200000.0
2009-01-30 14:46:00,1.25375,1.2551,1.25355,1.2547,70000000.0
2009-01-30 14:47:00,1.255,1.255,1.2546,1.2549,29400000.0
2009-01-30 14:48:00,1.2548,1.25515,1.2536,1.25505,110200000.0
2009-01-30 14:49:00,1.25495,1.25535,1.2537,1.2541,87400000.0
2009-01-30 14:50:00,1.25415,1.25435,1.2536,1.2539,55600000.0
2009-01-30 14:51:00,1.2537,1.2543,1.25365,1.2541,48800000.0
2009-01-30 14:52:00,1.2542,1.2549,1.2541,1.25445,27600000.0
2009-01-30 14:53:00,1.2545,1.2545,1.2541,1.25425,15400000.0
2009-01-30 14:54:00,1.25425,1.25495,1.2539,1.2539,20400000.0
2009-01-30 14:55:00,1.2538,1.2553,1.2533,1.25495,78000000.0
2009-01-30 14:56:00,1.25505,1.256,1.2535,1.2541,80600000.0
2009-01-30 14:57:00,1.25475,1.2566,1.2539,1.2558,84200000.0
2009-01-30 14:58:00,1.25565,1.2565,1.25405,1.2549,123800000.0
2009-01-30 14:59:00,1.25555,1.2565,1.25355,1.2559,109400000.0
2009-01-30 15:00:00,1.25595,1.2565,1.2555,1.2559,109800000.0
2009-01-30 15:01:00,1.2557,1.25695,1.2539,1.25435,137500000.0
2009-01-30 15:02:00,1.25415,1.25425,1.2529,1.2532,99600000.0
2009-01-30 15:03:00,1.2534,1.25605,1.2532,1.25575,84800000.0
2009-01-30 15:04:00,1.25595,1.2569,1.25495,1.25685,55200000.0
2009-01-30 15:05:00,1.2567,1.2573,1.25515,1.2571,116800000.0
2009-01-30 15:06:00,1.2573,1.2573,1.25595,1.256,210200000.0
2009-01-30 15:07:00,1.256,1.256,1.2536,1.25395,122400000.0
2009-01-30 15:08:00,1.25395,1.2546,1.2533,1.25345,60600000.0
2009-01-30 15:09:00,1.2541,1.2541,1.25265,1.25395,69600000.0
2009-01-30 15:10:00,1.2539,1.25485,1.25375,1.2547,19600000.0
2009-01-30 15:11:00,1.25475,1.25475,1.2534,1.2545,71400000.0
2009-01-30 15:12:00,1.25475,1.25505,1.2542,1.25505,45400000.0
2009-01-30 15:13:00,1.25505,1.25595,1.2547,1.2556,86600000.0
2009-01-30 15:14:00,1.2556,1.25645,1.25543,1.25585,50000000.0
2009-01-30 15:15:00,1.25575,1.25665,1.25575,1.25635,32000000.0
2009-01-30 15:16:00,1.25635,1.25635,1.2542,1.25495,96400000.0
2009-01-30 15:17:00,1.25535,1.2565,1.25445,1.25625,182000000.0
2009-01-30 15:18:00,1.2563,1.2565,1.2537,1.25465,115600000.0
2009-01-30 15:19:00,1.25465,1.25565,1.25445,1.2551,118800000.0
2009-01-30 15:20:00,1.2551,1.2559,1.25345,1.25355,109200000.0
2009-01-30 15:21:00,1.25335,1.25395,1.253,1.25365,116400000.0
2009-01-30 15:22:00,1.25385,1.2545,1.25315,1.25355,98200000.0
2009-01-30 15:23:00,1.25365,1.2545,1.2533,1.2545,122000000.0
2009-01-30 15:24:00,1.2543,1.2543,1.2534,1.2534,230600000.0
2009-01-30 15:25:00,1.2534,1.2543,1.2534,1.25355,165400000.0
2009-01-30 15:26:00,1.25355,1.2539,1.25335,1.25375,126400000.0
2009-01-30 15:27:00,1.2538,1.25435,1.2532,1.2541,95600000.0
2009-01-30 15:28:00,1.2541,1.2554,1.25385,1.25495,121600000.0
2009-01-30 15:29:00,1.25495,1.25515,1.25255,1.25275,197000000.0
2009-01-30 15:30:00,1.2521,1.256,1.25195,1.25515,109200000.0
2009-01-30 15:31:00,1.25495,1.2571,1.25495,1.25665,115400000.0
2009-01-30 15:32:00,1.2565,1.2568,1.2545,1.2561,146200000.0
2009-01-30 15:33:00,1.2561,1.25685,1.256,1.256,180000000.0
2009-01-30 15:34:00,1.256,1.25665,1.25565,1.2562,91200000.0
2009-01-30 15:35:00,1.25615,1.2564,1.25445,1.25605,111400000.0
2009-01-30 15:36:00,1.25575,1.25575,1.25415,1.25525,84400000.0
2009-01-30 15:37:00,1.2554,1.2554,1.25315,1.25415,92200000.0
2009-01-30 15:38:00,1.2541,1.25545,1.2534,1.25515,100800000.0
2009-01-30 15:39:00,1.25515,1.25635,1.2547,1.25525,101200000.0
2009-01-30 15:40:00,1.2554,1.2561,1.2537,1.2539,93000000.0
2009-01-30 15:41:00,1.2541,1.2558,1.2539,1.25485,114000000.0
2009-01-30 15:42:00,1.25485,1.25495,1.25315,1.25365,115000000.0
2009-01-30 15:43:00,1.2536,1.25545,1.25325,1.25545,74000000.0
2009-01-30 15:44:00,1.2555,1.2555,1.2543,1.2547,74000000.0
2009-01-30 15:45:00,1.2545,1.2552,1.2541,1.25445,63200000.0
2009-01-30 15:46:00,1.2543,1.2555,1.25415,1.2555,47000000.0
2009-01-30 15:47:00,1.2553,1.2573,1.25515,1.2568,105600000.0
2009-01-30 15:48:00,1.25645,1.25675,1.25545,1.25595,106000000.0
2009-01-30 15:49:00,1.25565,1.25635,1.2545,1.255,105000000.0
2009-01-30 15:50:00,1.2549,1.2566,1.25465,1.2566,83800000.0
2009-01-30 15:51:00,1.2566,1.2566,1.2553,1.2555,119600000.0
2009-01-30 15:52:00,1.25535,1.2555,1.2545,1.2554,96400000.0
2009-01-30 15:53:00,1.2556,1.25565,1.25435,1.2551,85200000.0
2009-01-30 15:54:00,1.25555,1.2556,1.2549,1.2552,60200000.0
2009-01-30 15:55:00,1.2552,1.2552,1.25445,1.25465,99200000.0
2009-01-30 15:56:00,1.2545,1.25495,1.25445,1.25495,65000000.0
2009-01-30 15:57:00,1.2549,1.2549,1.25425,1.2543,75600000.0
2009-01-30 15:58:00,1.2545,1.2552,1.25365,1.25375,91600000.0
2009-01-30 15:59:00,1.25385,1.2549,1.25385,1.2544,75600000.0
2009-01-30 16:00:00,1.25455,1.2558,1.25375,1.2541,113300000.0
2009-01-30 16:01:00,1.25415,1.2547,1.25415,1.2547,32800000.0
2009-01-30 16:02:00,1.25465,1.2549,1.2538,1.2545,93000000.0
2009-01-30 16:03:00,1.2545,1.25565,1.25415,1.25565,63000000.0
2009-01-30 16:04:00,1.2554,1.2554,1.2535,1.25465,110800000.0
2009-01-30 16:05:00,1.25465,1.25475,1.25405,1.2547,31800000.0
2009-01-30 16:06:00,1.25465,1.2548,1.2546,1.2547,32200000.0
2009-01-30 16:07:00,1.25425,1.2572,1.25425,1.25605,95600000.0
2009-01-30 16:08:00,1.256,1.25605,1.25515,1.25535,98600000.0
2009-01-30 16:09:00,1.2552,1.25555,1.2548,1.2548,36800000.0
2009-01-30 16:10:00,1.2549,1.25495,1.25405,1.2543,47200000.0
2009-01-30 16:11:00,1.2542,1.25605,1.2542,1.25545,47200000.0
2009-01-30 16:12:00,1.25545,1.25545,1.2541,1.25515,75600000.0
2009-01-30 16:13:00,1.25525,1.25565,1.25475,1.25545,131400000.0
2009-01-30 16:14:00,1.25545,1.25625,1.25475,1.25625,138400000.0
2009-01-30 16:15:00,1.25605,1.25745,1.2547,1.2547,154800000.0
2009-01-30 16:16:00,1.2548,1.25505,1.25435,1.25455,81800000.0
2009-01-30 16:17:00,1.25465,1.2553,1.2542,1.25445,73000000.0
2009-01-30 16:18:00,1.2545,1.25535,1.25425,1.2548,62400000.0
2009-01-30 16:19:00,1.25475,1.2552,1.2542,1.25465,64400000.0
2009-01-30 16:20:00,1.25445,1.25575,1.25445,1.25475,51800000.0
2009-01-30 16:21:00,1.25475,1.25515,1.25455,1.2547,61800000.0
2009-01-30 16:22:00,1.25475,1.2551,1.2545,1.25485,71400000.0
2009-01-30 16:23:00,1.25495,1.25495,1.2533,1.25475,155200000.0
2009-01-30 16:24:00,1.2547,1.2547,1.2547,1.2547,51200000.0
2009-01-30 16:25:00,1.2547,1.2547,1.2547,1.2547,51200000.0
2009-01-30 16:26:00,1.2547,1.25535,1.2547,1.25475,60400000.0
2009-01-30 16:27:00,1.25495,1.25505,1.2547,1.2547,77400000.0
2009-01-30 16:28:00,1.2547,1.2547,1.25405,1.25445,81800000.0
2009-01-30 16:29:00,1.25445,1.25485,1.25375,1.25425,59400000.0
2009-01-30 16:30:00,1.25425,1.2553,1.2542,1.2548,60200000.0
2009-01-30 16:31:00,1.25465,1.2549,1.25365,1.2538,71600000.0
2009-01-30 16:32:00,1.25375,1.2548,1.25355,1.25475,63600000.0
2009-01-30 16:33:00,1.25475,1.25505,1.25415,1.25495,67600000.0
2009-01-30 16:34:00,1.25495,1.25565,1.2546,1.2549,44200000.0
2009-01-30 16:35:00,1.2549,1.25565,1.2541,1.25425,73600000.0
2009-01-30 16:36:00,1.2543,1.25555,1.2536,1.25425,97600000.0
2009-01-30 16:37:00,1.2543,1.2561,1.2543,1.2554,78800000.0
2009-01-30 16:38:00,1.2556,1.2559,1.25415,1.25505,96000000.0
2009-01-30 16:39:00,1.255,1.2564,1.25455,1.25565,57200000.0
2009-01-30 16:40:00,1.25565,1.25725,1.25495,1.2556,75600000.0
2009-01-30 16:41:00,1.2551,1.2562,1.2551,1.2558,93400000.0
2009-01-30 16:42:00,1.2557,1.25655,1.2553,1.25575,82600000.0
2009-01-30 16:43:00,1.2564,1.2575,1.2554,1.25545,80600000.0
2009-01-30 16:44:00,1.2555,1.2571,1.2547,1.2556,69600000.0
2009-01-30 16:45:00,1.2557,1.25705,1.2557,1.25705,55600000.0
2009-01-30 16:46:00,1.25685,1.25715,1.2556,1.2559,60000000.0
2009-01-30 16:47:00,1.2559,1.2568,1.2559,1.25635,22600000.0
2009-01-30 16:48:00,1.2563,1.25635,1.2559,1.25595,23000000.0
2009-01-30 16:49:00,1.25635,1.25705,1.25545,1.2559,50600000.0
2009-01-30 16:50:00,1.256,1.2566,1.2551,1.2551,48200000.0
2009-01-30 16:51:00,1.2551,1.2557,1.25325,1.25535,100600000.0
2009-01-30 16:52:00,1.2558,1.25605,1.2556,1.2556,18200000.0
2009-01-30 16:53:00,1.2556,1.25675,1.2539,1.25605,48200000.0
2009-01-30 16:54:00,1.2563,1.25715,1.2561,1.25645,82600000.0
2009-01-30 16:55:00,1.25645,1.25775,1.25645,1.2575,64800000.0
2009-01-30 16:56:00,1.25755,1.25755,1.25505,1.2556,78000000.0
2009-01-30 16:57:00,1.2556,1.2562,1.2551,1.2562,92200000.0
2009-01-30 16:58:00,1.256,1.2563,1.25455,1.25525,88000000.0
2009-01-30 16:59:00,1.25525,1.2563,1.2545,1.2563,86400000.0
2009-01-30 17:00:00,1.25625,1.2565,1.25505,1.25545,61000000.0
2009-01-30 17:01:00,1.2554,1.25555,1.2533,1.25435,64400000.0
2009-01-30 17:02:00,1.25435,1.25555,1.2542,1.25465,53800000.0
2009-01-30 17:03:00,1.2544,1.2545,1.25405,1.2545,71800000.0
2009-01-30 17:04:00,1.2545,1.2549,1.254,1.25415,39400000.0
2009-01-30 17:05:00,1.25425,1.25515,1.2538,1.25515,110300000.0
2009-01-30 17:06:00,1.25515,1.2553,1.25515,1.25515,102800000.0
2009-01-30 17:07:00,1.25515,1.25565,1.25515,1.25565,60400000.0
2009-01-30 17:08:00,1.2558,1.25585,1.25515,1.25515,34600000.0
2009-01-30 17:09:00,1.25515,1.25545,1.25435,1.25515,58600000.0
2009-01-30 17:10:00,1.2552,1.2552,1.25445,1.25455,50300000.0
2009-01-30 17:11:00,1.2544,1.25515,1.25365,1.2539,70400000.0
2009-01-30 17:12:00,1.25405,1.25455,1.25385,1.25385,40600000.0
2009-01-30 17:13:00,1.25385,1.25515,1.25385,1.25475,67200000.0
2009-01-30 17:14:00,1.25475,1.25595,1.25445,1.2554,56000000.0
2009-01-30 17:15:00,1.2553,1.25585,1.25485,1.2558,67600000.0
2009-01-30 17:16:00,1.2555,1.2564,1.2538,1.2538,104400000.0
2009-01-30 17:17:00,1.2538,1.25465,1.2537,1.254,98600000.0
2009-01-30 17:18:00,1.254,1.2549,1.25385,1.25435,71200000.0
2009-01-30 17:19:00,1.25435,1.2555,1.25375,1.2545,111800000.0
2009-01-30 17:20:00,1.2546,1.25635,1.2545,1.25565,57000000.0
2009-01-30 17:21:00,1.25565,1.2559,1.2554,1.25565,60200000.0
2009-01-30 17:22:00,1.2557,1.2565,1.25545,1.25575,39200000.0
2009-01-30 17:23:00,1.2558,1.2566,1.2558,1.2566,43400000.0
2009-01-30 17:24:00,1.2566,1.25685,1.25445,1.2554,85800000.0
2009-01-30 17:25:00,1.2554,1.2554,1.2546,1.25525,59400000.0
2009-01-30 17:26:00,1.25545,1.2558,1.25415,1.25425,68200000.0
2009-01-30 17:27:00,1.2543,1.25535,1.2543,1.25535,48400000.0
2009-01-30 17:28:00,1.25545,1.2558,1.2545,1.255,97400000.0
2009-01-30 17:29:00,1.2549,1.25545,1.25445,1.25505,63200000.0
2009-01-30 17:30:00,1.25505,1.25505,1.2541,1.25415,49200000.0
2009-01-30 17:31:00,1.2541,1.25545,1.25385,1.25505,54600000.0
2009-01-30 17:32:00,1.2551,1.2551,1.25365,1.25385,65000000.0
2009-01-30 17:33:00,1.2538,1.2542,1.253,1.25315,76600000.0
2009-01-30 17:34:00,1.25335,1.25495,1.2531,1.25495,102600000.0
2009-01-30 17:35:00,1.25495,1.25545,1.25415,1.25455,59000000.0
2009-01-30 17:36:00,1.25475,1.2554,1.2541,1.25465,61000000.0
2009-01-30 17:37:00,1.2545,1.2554,1.2545,1.2549,54600000.0
2009-01-30 17:38:00,1.2551,1.25525,1.2546,1.25485,28000000.0
2009-01-30 17:39:00,1.2548,1.25495,1.2542,1.2542,22400000.0
2009-01-30 17:40:00,1.25355,1.2538,1.2527,1.25285,63000000.0
2009-01-30 17:41:00,1.25315,1.25315,1.25265,1.253,83000000.0
2009-01-30 17:42:00,1.25295,1.2536,1.25295,1.2534,67800000.0
2009-01-30 17:43:00,1.25335,1.25365,1.253,1.2532,73600000.0
2009-01-30 17:44:00,1.25305,1.2539,1.2529,1.2536,51200000.0
2009-01-30 17:45:00,1.25375,1.25435,1.253,1.2541,44000000.0
2009-01-30 17:46:00,1.2541,1.2543,1.2532,1.2537,53200000.0
2009-01-30 17:47:00,1.2535,1.25405,1.2528,1.25405,78800000.0
2009-01-30 17:48:00,1.25405,1.25405,1.2529,1.25315,44100000.0
2009-01-30 17:49:00,1.2534,1.25455,1.25265,1.2537,50800000.0
2009-01-30 17:50:00,1.2537,1.2547,1.2533,1.25335,79400000.0
2009-01-30 17:51:00,1.25345,1.2543,1.2529,1.25365,88200000.0
2009-01-30 17:52:00,1.2536,1.2542,1.2532,1.2537,65800000.0
2009-01-30 17:53:00,1.25395,1.25515,1.2536,1.25515,57800000.0
2009-01-30 17:54:00,1.25525,1.25555,1.25415,1.2544,50800000.0
2009-01-30 17:55:00,1.2546,1.2557,1.25415,1.25545,47800000.0
2009-01-30 17:56:00,1.25545,1.25545,1.2536,1.25385,49800000.0
2009-01-30 17:57:00,1.2539,1.25665,1.2539,1.2553,70600000.0
2009-01-30 17:58:00,1.25525,1.2557,1.2538,1.2557,74200000.0
2009-01-30 17:59:00,1.25575,1.25575,1.2532,1.2537,76400000.0
2009-01-30 18:00:00,1.2536,1.2561,1.25325,1.25485,76000000.0
2009-01-30 18:01:00,1.2553,1.2565,1.25515,1.2564,64100000.0
2009-01-30 18:02:00,1.25635,1.25635,1.25495,1.25525,48400000.0
2009-01-30 18:03:00,1.2555,1.2575,1.2551,1.2558,61500000.0
2009-01-30 18:04:00,1.2556,1.2561,1.2549,1.25555,89800000.0
2009-01-30 18:05:00,1.2555,1.2558,1.25315,1.25515,111600000.0
2009-01-30 18:06:00,1.25505,1.25605,1.2534,1.25575,110400000.0
2009-01-30 18:07:00,1.25565,1.2559,1.2545,1.25545,75800000.0
2009-01-30 18:08:00,1.2553,1.2558,1.2548,1.25515,35000000.0
2009-01-30 18:09:00,1.25435,1.25655,1.25435,1.2549,54000000.0
2009-01-30 18:10:00,1.25485,1.25555,1.25475,1.25555,43600000.0
2009-01-30 18:11:00,1.2555,1.25585,1.255,1.25555,28000000.0
2009-01-30 18:12:00,1.25565,1.25565,1.255,1.25515,25200000.0
2009-01-30 18:13:00,1.25495,1.2552,1.25405,1.2541,65800000.0
2009-01-30 18:14:00,1.2543,1.25565,1.25345,1.254,46400000.0
2009-01-30 18:15:00,1.25395,1.2563,1.2536,1.256,45200000.0
2009-01-30 18:16:00,1.2561,1.2561,1.25365,1.25595,69400000.0
2009-01-30 18:17:00,1.25585,1.2564,1.2553,1.25545,50800000.0
2009-01-30 18:18:00,1.2553,1.25755,1.25485,1.25565,69900000.0
2009-01-30 18:19:00,1.2557,1.25615,1.2549,1.2549,61200000.0
2009-01-30 18:20:00,1.2549,1.25545,1.2548,1.25535,39200000.0
2009-01-30 18:21:00,1.25545,1.25565,1.25485,1.25535,43400000.0
2009-01-30 18:22:00,1.25535,1.25625,1.25535,1.25575,32200000.0
2009-01-30 18:23:00,1.25605,1.25625,1.25575,1.25585,22400000.0
2009-01-30 18:24:00,1.2558,1.2565,1.2558,1.25615,9800000.0
2009-01-30 18:25:00,1.25615,1.2565,1.25565,1.2563,46200000.0
2009-01-30 18:26:00,1.2564,1.2564,1.25455,1.2546,58800000.0
2009-01-30 18:27:00,1.2548,1.2554,1.2544,1.25465,67200000.0
2009-01-30 18:28:00,1.2549,1.2577,1.25445,1.25735,80000000.0
2009-01-30 18:29:00,1.25775,1.25775,1.2562,1.25645,95200000.0
2009-01-30 18:30:00,1.2566,1.2572,1.25515,1.256,86200000.0
2009-01-30 18:31:00,1.25615,1.25615,1.2548,1.2548,55200000.0
2009-01-30 18:32:00,1.255,1.2564,1.25475,1.2561,65200000.0
2009-01-30 18:33:00,1.25565,1.2564,1.25375,1.2552,84000000.0
2009-01-30 18:34:00,1.2552,1.25705,1.25465,1.2558,82800000.0
2009-01-30 18:35:00,1.2558,1.2558,1.2529,1.2539,131600000.0
2009-01-30 18:36:00,1.2537,1.2552,1.2535,1.255,54600000.0
2009-01-30 18:37:00,1.2555,1.2555,1.25335,1.25335,45000000.0
2009-01-30 18:38:00,1.25355,1.25365,1.25335,1.25365,18200000.0
2009-01-30 18:39:00,1.25365,1.2549,1.2531,1.254,59000000.0
2009-01-30 18:40:00,1.25405,1.25595,1.25395,1.2553,54800000.0
2009-01-30 18:41:00,1.2553,1.2561,1.2545,1.2561,69000000.0
2009-01-30 18:42:00,1.256,1.25695,1.2557,1.2558,25600000.0
2009-01-30 18:43:00,1.2558,1.2558,1.2541,1.2543,55800000.0
2009-01-30 18:44:00,1.2541,1.2542,1.2529,1.25375,37200000.0
2009-01-30 18:45:00,1.2539,1.2542,1.2537,1.2541,15600000.0
2009-01-30 18:46:00,1.25445,1.25545,1.2541,1.2553,22000000.0
2009-01-30 18:47:00,1.25445,1.255,1.25415,1.255,44000000.0
2009-01-30 18:48:00,1.2549,1.25565,1.25465,1.25565,42000000.0
2009-01-30 18:49:00,1.25565,1.25565,1.254,1.25425,66600000.0
2009-01-30 18:50:00,1.25435,1.25645,1.25435,1.25555,87200000.0
2009-01-30 18:51:00,1.2555,1.2561,1.2546,1.2556,38000000.0
2009-01-30 18:52:00,1.25585,1.25585,1.25415,1.25415,19200000.0
2009-01-30 18:53:00,1.25415,1.25415,1.2531,1.25385,36000000.0
2009-01-30 18:54:00,1.25385,1.25435,1.2534,1.25375,17400000.0
2009-01-30 18:55:00,1.2534,1.2535,1.25275,1.253,50200000.0
2009-01-30 18:56:00,1.2532,1.25445,1.2532,1.2535,110800000.0
2009-01-30 18:57:00,1.25365,1.25585,1.253,1.25465,63200000.0
2009-01-30 18:58:00,1.2547,1.2553,1.2533,1.25355,40000000.0
2009-01-30 18:59:00,1.25355,1.25475,1.25325,1.2538,38600000.0
2009-01-30 19:00:00,1.2539,1.2547,1.25315,1.2535,58600000.0
2009-01-30 19:01:00,1.2535,1.2538,1.25325,1.25325,19600000.0
2009-01-30 19:02:00,1.2532,1.2534,1.2518,1.2522,75600000.0
2009-01-30 19:03:00,1.25235,1.25315,1.25115,1.25195,83400000.0
2009-01-30 19:04:00,1.25175,1.2528,1.25175,1.2523,43800000.0
2009-01-30 19:05:00,1.25195,1.2528,1.2518,1.2528,62800000.0
2009-01-30 19:06:00,1.25265,1.25355,1.25195,1.2528,80000000.0
2009-01-30 19:07:00,1.2532,1.25415,1.2522,1.25275,77800000.0
2009-01-30 19:08:00,1.25275,1.25325,1.2521,1.2527,75800000.0
2009-01-30 19:09:00,1.2526,1.2548,1.2525,1.2527,78400000.0
2009-01-30 19:10:00,1.2527,1.25305,1.2523,1.25245,136600000.0
2009-01-30 19:11:00,1.25245,1.2526,1.2524,1.2526,10200000.0
2009-01-30 19:12:00,1.25255,1.25375,1.25245,1.25325,85600000.0
2009-01-30 19:13:00,1.25325,1.25405,1.25325,1.25405,113600000.0
2009-01-30 19:14:00,1.2541,1.2545,1.2538,1.2539,95800000.0
2009-01-30 19:15:00,1.2541,1.2545,1.2541,1.25445,18600000.0
2009-01-30 19:16:00,1.25445,1.25465,1.25445,1.25455,15800000.0
2009-01-30 19:17:00,1.2545,1.25455,1.25395,1.25405,49600000.0
2009-01-30 19:18:00,1.25395,1.25405,1.25295,1.25305,76600000.0
2009-01-30 19:19:00,1.25305,1.25305,1.25205,1.2526,130800000.0
2009-01-30 19:20:00,1.25275,1.2535,1.2525,1.2531,75000000.0
2009-01-30 19:21:00,1.253,1.254,1.25195,1.2535,117600000.0
2009-01-30 19:22:00,1.2536,1.254,1.2521,1.25325,114400000.0
2009-01-30 19:23:00,1.25335,1.25555,1.25185,1.2534,93000000.0
2009-01-30 19:24:00,1.2543,1.25475,1.2534,1.2538,21000000.0
2009-01-30 19:25:00,1.25355,1.25355,1.25325,1.25325,4200000.0
2009-01-30 19:26:00,1.25385,1.2541,1.253,1.2541,22400000.0
2009-01-30 19:27:00,1.25415,1.25535,1.25325,1.25475,33800000.0
2009-01-30 19:28:00,1.2546,1.2546,1.2542,1.2542,11200000.0
2009-01-30 19:29:00,1.25435,1.2544,1.2538,1.25415,12600000.0
2009-01-30 19:30:00,1.2543,1.2543,1.25375,1.25375,8400000.0
2009-01-30 19:31:00,1.2537,1.2537,1.2533,1.25335,9800000.0
2009-01-30 19:32:00,1.25335,1.25415,1.25335,1.2536,15400000.0
2009-01-30 19:33:00,1.25355,1.25355,1.2534,1.2534,2800000.0
2009-01-30 19:34:00,1.25345,1.2539,1.2534,1.2539,4200000.0
2009-01-30 19:35:00,1.25395,1.25395,1.2522,1.2523,27400000.0
2009-01-30 19:36:00,1.2525,1.2525,1.25245,1.25245,4200000.0
2009-01-30 19:37:00,1.2525,1.2525,1.25245,1.25245,21400000.0
2009-01-30 19:38:00,1.25245,1.25265,1.25225,1.25225,31400000.0
2009-01-30 19:39:00,1.25215,1.25215,1.25195,1.2521,25800000.0
2009-01-30 19:40:00,1.2524,1.25305,1.2524,1.25305,15000000.0
2009-01-30 19:41:00,1.25285,1.2538,1.25285,1.2538,19600000.0
2009-01-30 19:42:00,1.2539,1.2544,1.2539,1.25415,19600000.0
2009-01-30 19:43:00,1.25385,1.25405,1.25365,1.254,14000000.0
2009-01-30 19:44:00,1.2517,1.2528,1.2511,1.2522,14000000.0
2009-01-30 19:45:00,1.25395,1.25395,1.25295,1.25295,14000000.0
2009-01-30 19:46:00,1.25305,1.2534,1.25295,1.25335,12600000.0
2009-01-30 19:47:00,1.2534,1.2541,1.2534,1.2537,30800000.0
2009-01-30 19:48:00,1.25365,1.25505,1.25365,1.2548,21400000.0
2009-01-30 19:49:00,1.25485,1.2552,1.25175,1.25205,91800000.0
2009-01-30 19:50:00,1.2521,1.2528,1.2521,1.25225,26600000.0
2009-01-30 19:51:00,1.25225,1.2525,1.25225,1.2523,56400000.0
2009-01-30 19:52:00,1.2523,1.2523,1.2514,1.252,69800000.0
2009-01-30 19:53:00,1.25235,1.2526,1.2514,1.2517,91400000.0
2009-01-30 19:54:00,1.25175,1.25395,1.2515,1.2533,128200000.0
2009-01-30 19:55:00,1.25335,1.2546,1.25335,1.2539,112800000.0
2009-01-30 19:56:00,1.2539,1.2556,1.2539,1.2549,71000000.0
2009-01-30 19:57:00,1.2555,1.2555,1.25455,1.25465,24600000.0
2009-01-30 19:58:00,1.2546,1.2554,1.2546,1.2548,32000000.0
2009-01-30 19:59:00,1.2548,1.25555,1.2548,1.2551,40800000.0
2009-01-30 20:00:00,1.25525,1.25525,1.2539,1.25395,17200000.0
2009-01-30 20:01:00,1.25375,1.25375,1.25345,1.2537,14600000.0
2009-01-30 20:02:00,1.25365,1.25415,1.252,1.252,62800000.0
2009-01-30 20:03:00,1.252,1.25215,1.2516,1.25195,28400000.0
2009-01-30 20:04:00,1.252,1.2532,1.2518,1.252,64400000.0
2009-01-30 20:05:00,1.25205,1.2527,1.25205,1.25265,42800000.0
2009-01-30 20:06:00,1.2527,1.25285,1.25215,1.2526,91000000.0
2009-01-30 20:07:00,1.25255,1.25455,1.25255,1.25325,102200000.0
2009-01-30 20:08:00,1.25325,1.25395,1.2529,1.25295,64000000.0
2009-01-30 20:09:00,1.2534,1.2545,1.253,1.2539,52800000.0
2009-01-30 20:10:00,1.25435,1.2546,1.2522,1.25235,114200000.0
2009-01-30 20:11:00,1.25225,1.2534,1.252,1.2526,42400000.0
2009-01-30 20:12:00,1.25265,1.2529,1.25265,1.2529,5600000.0
2009-01-30 20:13:00,1.25295,1.2537,1.2527,1.2532,38000000.0
2009-01-30 20:14:00,1.25315,1.25435,1.25255,1.25285,70000000.0
2009-01-30 20:15:00,1.25285,1.25325,1.25265,1.25265,45600000.0
2009-01-30 20:16:00,1.2527,1.25275,1.25195,1.2521,42600000.0
2009-01-30 20:17:00,1.25195,1.25235,1.25195,1.2521,37200000.0
2009-01-30 20:18:00,1.25215,1.25235,1.2521,1.2521,22400000.0
2009-01-30 20:19:00,1.25215,1.2525,1.252,1.2525,14000000.0
2009-01-30 20:20:00,1.25225,1.2528,1.252,1.2528,31400000.0
2009-01-30 20:21:00,1.2522,1.2528,1.252,1.252,33800000.0
2009-01-30 20:22:00,1.25205,1.2522,1.25195,1.25205,32400000.0
2009-01-30 20:23:00,1.252,1.25295,1.252,1.25275,46400000.0
2009-01-30 20:24:00,1.2527,1.25315,1.2527,1.2531,16800000.0
2009-01-30 20:25:00,1.25305,1.2531,1.2526,1.2526,17000000.0
2009-01-30 20:26:00,1.2526,1.2526,1.25115,1.25205,60200000.0
2009-01-30 20:27:00,1.2521,1.25325,1.2515,1.2515,45400000.0
2009-01-30 20:28:00,1.2517,1.25325,1.2517,1.25315,105800000.0
2009-01-30 20:29:00,1.25325,1.25325,1.2519,1.2519,18800000.0
2009-01-30 20:30:00,1.2518,1.2518,1.25125,1.2515,31000000.0
2009-01-30 20:31:00,1.2514,1.25245,1.25125,1.2521,50400000.0
2009-01-30 20:32:00,1.2521,1.25255,1.25075,1.25255,68000000.0
2009-01-30 20:33:00,1.2525,1.2532,1.2523,1.25295,63400000.0
2009-01-30 20:34:00,1.25295,1.25315,1.25245,1.2529,66000000.0
2009-01-30 20:35:00,1.253,1.2534,1.25215,1.25225,59200000.0
2009-01-30 20:36:00,1.2523,1.25295,1.25215,1.2523,100000000.0
2009-01-30 20:37:00,1.25235,1.25285,1.2521,1.25215,91000000.0
2009-01-30 20:38:00,1.252,1.25235,1.25095,1.2512,67200000.0
2009-01-30 20:39:00,1.25115,1.25205,1.25105,1.25195,47800000.0
2009-01-30 20:40:00,1.25205,1.25225,1.25125,1.2516,61200000.0
2009-01-30 20:41:00,1.2517,1.2526,1.25125,1.2519,78200000.0
2009-01-30 20:42:00,1.252,1.2525,1.25185,1.25215,88800000.0
2009-01-30 20:43:00,1.25215,1.25215,1.25095,1.25165,67200000.0
2009-01-30 20:44:00,1.2519,1.25265,1.2509,1.2523,92200000.0
2009-01-30 20:45:00,1.2524,1.25315,1.25225,1.25225,99600000.0
2009-01-30 20:46:00,1.25205,1.25355,1.25205,1.25345,161600000.0
2009-01-30 20:47:00,1.25345,1.2546,1.2527,1.25365,124400000.0
2009-01-30 20:48:00,1.25365,1.25395,1.25265,1.25385,92400000.0
2009-01-30 20:49:00,1.2539,1.2539,1.2522,1.25225,90800000.0
2009-01-30 20:50:00,1.2522,1.2527,1.2514,1.25175,51000000.0
2009-01-30 20:51:00,1.25175,1.2526,1.25165,1.2526,77200000.0
2009-01-30 20:52:00,1.2526,1.2529,1.2526,1.25285,34400000.0
2009-01-30 20:53:00,1.25285,1.25295,1.25275,1.25295,26800000.0
2009-01-30 20:54:00,1.25285,1.2532,1.25265,1.25305,91400000.0
2009-01-30 20:55:00,1.2532,1.25335,1.2526,1.2532,89400000.0
2009-01-30 20:56:00,1.25315,1.2533,1.2529,1.25295,99200000.0
2009-01-30 20:57:00,1.25295,1.25345,1.25295,1.2533,70000000.0
2009-01-30 20:58:00,1.2529,1.2531,1.2521,1.2521,77800000.0
2009-01-30 20:59:00,1.2521,1.2528,1.2521,1.2528,107000000.0
2009-01-30 21:00:00,1.2527,1.2533,1.2527,1.25305,82400000.0
2009-01-30 21:01:00,1.2531,1.2537,1.2527,1.2531,48200000.0
2009-01-30 21:02:00,1.2531,1.2545,1.2531,1.25345,42400000.0
2009-01-30 21:03:00,1.25365,1.254,1.25295,1.2533,95200000.0
2009-01-30 21:04:00,1.25315,1.254,1.25255,1.254,55400000.0
2009-01-30 21:05:00,1.25415,1.25455,1.25395,1.25425,19600000.0
2009-01-30 21:06:00,1.2544,1.2544,1.2538,1.2538,15400000.0
2009-01-30 21:07:00,1.2538,1.2538,1.25165,1.25205,39600000.0
2009-01-30 21:08:00,1.2519,1.25225,1.2519,1.25225,32200000.0
2009-01-30 21:09:00,1.25225,1.25225,1.25115,1.25115,87200000.0
2009-01-30 21:10:00,1.25115,1.25175,1.25115,1.2517,93000000.0
2009-01-30 21:11:00,1.2517,1.2518,1.25155,1.25155,44400000.0
2009-01-30 21:12:00,1.2515,1.2519,1.2515,1.2519,25200000.0
2009-01-30 21:13:00,1.25215,1.25325,1.2521,1.2525,37200000.0
2009-01-30 21:14:00,1.25245,1.2531,1.2515,1.25255,120200000.0
2009-01-30 21:15:00,1.25225,1.25295,1.2522,1.25235,63000000.0
2009-01-30 21:16:00,1.2525,1.2525,1.2501,1.25065,50400000.0
2009-01-30 21:17:00,1.2508,1.25255,1.25065,1.25205,42000000.0
2009-01-30 21:18:00,1.252,1.25275,1.2518,1.25275,18200000.0
2009-01-30 21:19:00,1.25285,1.25305,1.2522,1.25285,33600000.0
2009-01-30 21:20:00,1.25315,1.25315,1.2515,1.2531,57400000.0
2009-01-30 21:21:00,1.2531,1.2532,1.25155,1.25245,49800000.0
2009-01-30 21:22:00,1.2525,1.25265,1.25135,1.25265,30800000.0
2009-01-30 21:23:00,1.2526,1.2526,1.2509,1.2519,35400000.0
2009-01-30 21:24:00,1.2529,1.2529,1.25125,1.2519,22400000.0
2009-01-30 21:25:00,1.2519,1.2528,1.2519,1.2528,25200000.0
2009-01-30 21:26:00,1.2528,1.25315,1.25275,1.25315,8400000.0
2009-01-30 21:27:00,1.2533,1.25375,1.2517,1.25185,54000000.0
2009-01-30 21:28:00,1.25195,1.25195,1.25155,1.25155,40000000.0
2009-01-30 21:29:00,1.25155,1.25215,1.2514,1.25205,17000000.0
2009-01-30 21:30:00,1.25205,1.25205,1.2516,1.2519,28800000.0
2009-01-30 21:31:00,1.25195,1.253,1.25175,1.25275,49400000.0
2009-01-30 21:32:00,1.25275,1.25315,1.25215,1.2523,79200000.0
2009-01-30 21:33:00,1.25235,1.2524,1.25185,1.25215,20600000.0
2009-01-30 21:34:00,1.25215,1.2523,1.25135,1.25155,62000000.0
2009-01-30 21:35:00,1.2515,1.2523,1.25135,1.2522,39000000.0
2009-01-30 21:36:00,1.2522,1.2531,1.2509,1.252,72800000.0
2009-01-30 21:37:00,1.25205,1.25215,1.25205,1.25205,12600000.0
2009-01-30 21:38:00,1.25215,1.2527,1.25205,1.25255,89800000.0
2009-01-30 21:39:00,1.25255,1.25275,1.25235,1.25235,46600000.0
2009-01-30 21:40:00,1.2524,1.2527,1.25235,1.25255,58400000.0
2009-01-30 21:41:00,1.25255,1.25275,1.25245,1.2525,31000000.0
2009-01-30 21:42:00,1.25255,1.25255,1.25255,1.25255,1400000.0
2009-01-30 21:43:00,1.2527,1.2527,1.2521,1.2525,16800000.0
2009-01-30 21:44:00,1.2525,1.2528,1.2518,1.2528,21400000.0
2009-01-30 21:45:00,1.25285,1.25285,1.25235,1.25265,18200000.0
2009-01-30 21:46:00,1.2525,1.25275,1.2515,1.25175,18400000.0
2009-01-30 21:47:00,1.25125,1.25175,1.25055,1.251,29000000.0
2009-01-30 21:48:00,1.25105,1.2519,1.25105,1.25175,12600000.0
2009-01-30 21:49:00,1.2519,1.25215,1.25155,1.25155,9800000.0
2009-01-30 21:50:00,1.25155,1.25225,1.2511,1.2514,34400000.0
2009-01-30 21:51:00,1.25125,1.252,1.25105,1.2518,59800000.0
2009-01-30 21:52:00,1.2518,1.2518,1.25135,1.2515,46400000.0
2009-01-30 21:53:00,1.2515,1.2526,1.2512,1.2512,36200000.0
2009-01-30 21:54:00,1.2512,1.25155,1.25065,1.25145,49600000.0
2009-01-30 21:55:00,1.25165,1.2521,1.25165,1.25165,5600000.0
2009-01-30 21:56:00,1.2517,1.2519,1.2514,1.2514,16800000.0
2009-01-30 21:57:00,1.2514,1.2516,1.2512,1.2512,15400000.0
2009-01-30 21:58:00,1.2515,1.25155,1.25115,1.25155,12600000.0
2009-01-30 21:59:00,1.25135,1.2522,1.25075,1.25185,79800000.0
2009-01-30 22:00:00,1.25205,1.25205,1.25145,1.25145,19600000.0
2009-01-30 22:01:00,1.25135,1.2518,1.25135,1.25165,27000000.0
2009-01-30 22:02:00,1.25195,1.2523,1.25165,1.2523,72800000.0
2009-01-30 22:03:00,1.2522,1.2523,1.2522,1.2522,26600000.0
2009-01-30 22:04:00,1.25215,1.2522,1.25155,1.25165,24200000.0
2009-01-30 22:05:00,1.2518,1.25205,1.2511,1.25155,77400000.0
2009-01-30 22:06:00,1.2516,1.25185,1.2515,1.2516,68600000.0
2009-01-30 22:07:00,1.2515,1.25195,1.2515,1.2517,29400000.0
2009-01-30 22:08:00,1.25175,1.2524,1.25175,1.2524,11200000.0
2009-01-30 22:09:00,1.25245,1.253,1.252,1.2521,44800000.0
2009-01-30 22:10:00,1.25245,1.25295,1.25185,1.2527,35000000.0
2009-01-30 22:11:00,1.25245,1.25335,1.25245,1.25315,32200000.0
2009-01-30 22:12:00,1.25335,1.25365,1.25315,1.25325,16800000.0
2009-01-30 22:13:00,1.25355,1.25355,1.2526,1.2526,14400000.0
2009-01-30 22:14:00,1.25265,1.25265,1.25205,1.25215,24000000.0
2009-01-30 22:15:00,1.2522,1.25245,1.25215,1.25215,19800000.0
2009-01-30 22:16:00,1.2522,1.25245,1.25215,1.25235,58800000.0
2009-01-30 22:17:00,1.25235,1.25245,1.25215,1.25215,35400000.0
2009-01-30 22:18:00,1.2521,1.2521,1.2513,1.25195,22400000.0
2009-01-30 22:19:00,1.252,1.2523,1.2513,1.2519,32600000.0
2009-01-30 22:20:00,1.2519,1.2519,1.25165,1.25165,15400000.0
2009-01-30 22:21:00,1.25165,1.2518,1.2516,1.2518,16800000.0
2009-01-30 22:22:00,1.2493,1.2494,1.2493,1.2494,8400000.0
2009-01-30 22:23:00,1.25175,1.2519,1.25175,1.25185,8400000.0
2009-01-30 22:24:00,1.25215,1.25245,1.2519,1.252,46000000.0
2009-01-30 22:25:00,1.2521,1.25215,1.252,1.25205,25400000.0
2009-01-30 22:26:00,1.25235,1.25235,1.252,1.252,11200000.0
2009-01-30 22:27:00,1.252,1.252,1.252,1.252,1400000.0
2009-01-30 22:28:00,1.2521,1.2521,1.2516,1.252,21200000.0
2009-01-30 22:29:00,1.252,1.252,1.252,1.252,2800000.0
2009-01-30 22:30:00,1.2519,1.2519,1.25145,1.25145,36600000.0
2009-01-30 22:31:00,1.25145,1.25145,1.24975,1.25045,49800000.0
2009-01-30 22:32:00,1.2508,1.25275,1.2508,1.25225,55400000.0
2009-01-30 22:33:00,1.25215,1.25215,1.25115,1.25115,21800000.0
2009-01-30 22:34:00,1.25135,1.25175,1.25115,1.2515,44800000.0
2009-01-30 22:35:00,1.25115,1.2512,1.25045,1.2511,41400000.0
2009-01-30 22:36:00,1.25105,1.25105,1.25065,1.25075,13600000.0
2009-01-30 22:37:00,1.25055,1.25065,1.25055,1.25055,11800000.0
2009-01-30 22:38:00,1.25055,1.2506,1.25025,1.25045,57200000.0
2009-01-30 22:39:00,1.25055,1.2506,1.25055,1.25055,5600000.0
2009-01-30 22:40:00,1.2506,1.2506,1.25035,1.25035,16000000.0
2009-01-30 22:41:00,1.25045,1.25105,1.25045,1.25085,38600000.0
2009-01-30 22:42:00,1.25075,1.25075,1.25035,1.25035,7400000.0
2009-01-30 22:43:00,1.25035,1.25115,1.25035,1.251,25200000.0
2009-01-30 22:44:00,1.25165,1.25165,1.25015,1.2506,25400000.0
2009-01-30 22:45:00,1.2506,1.2506,1.25,1.2501,31200000.0
2009-01-30 22:46:00,1.2502,1.2505,1.2498,1.2505,37600000.0
2009-01-30 22:47:00,1.25065,1.25125,1.25065,1.25105,100800000.0
2009-01-30 22:48:00,1.2507,1.25105,1.25015,1.2503,35600000.0
2009-01-30 22:49:00,1.2503,1.2503,1.2493,1.2501,31600000.0
2009-01-30 22:50:00,1.25025,1.25145,1.24975,1.25065,66600000.0
2009-01-30 22:51:00,1.2508,1.2509,1.2506,1.25075,27200000.0
2009-01-30 22:52:00,1.2507,1.2507,1.2503,1.2503,7000000.0
2009-01-30 22:53:00,1.2505,1.25065,1.25045,1.2506,21200000.0
2009-01-30 22:54:00,1.2505,1.2505,1.2502,1.2502,17200000.0
2009-01-30 22:55:00,1.2504,1.2507,1.25025,1.2503,16800000.0
2009-01-30 22:56:00,1.24975,1.2499,1.24915,1.24975,26400000.0
2009-01-30 22:57:00,1.24985,1.2508,1.24975,1.2508,33800000.0
2009-01-30 22:58:00,1.2506,1.2509,1.2502,1.2503,46800000.0
2009-01-30 22:59:00,1.2503,1.2507,1.2493,1.25015,43600000.0
2009-01-30 23:00:00,1.25015,1.25015,1.2501,1.2501,14000000.0
2009-01-30 23:01:00,1.25,1.25,1.24945,1.24945,14000000.0
2009-01-30 23:02:00,1.2495,1.25015,1.24945,1.2498,32800000.0
2009-01-30 23:03:00,1.24995,1.25005,1.24965,1.25005,36600000.0
2009-01-30 23:04:00,1.25005,1.2503,1.2498,1.2498,27200000.0
2009-01-30 23:05:00,1.2496,1.2496,1.2496,1.2496,1400000.0
2009-01-30 23:06:00,1.2497,1.2497,1.2496,1.2496,5600000.0
2009-01-30 23:07:00,1.2494,1.2502,1.2491,1.2502,39800000.0
2009-01-30 23:08:00,1.2507,1.2507,1.24985,1.2507,10200000.0
2009-01-30 23:09:00,1.2508,1.25085,1.2508,1.25085,4200000.0
2009-01-30 23:10:00,1.25035,1.25035,1.24915,1.24925,15200000.0
2009-01-30 23:11:00,1.24925,1.25005,1.24925,1.2493,28800000.0
2009-01-30 23:12:00,1.2503,1.2503,1.2492,1.25,20400000.0
2009-01-30 23:13:00,1.2501,1.2501,1.24995,1.25,10200000.0
2009-01-30 23:14:00,1.2501,1.2501,1.2501,1.2501,2800000.0
2009-01-30 23:15:00,1.2501,1.2501,1.2501,1.2501,1400000.0
2009-01-30 23:16:00,1.2505,1.2505,1.24935,1.24935,25800000.0
2009-01-30 23:17:00,1.24935,1.2498,1.24935,1.2498,5600000.0
2009-01-30 23:18:00,1.24945,1.2496,1.24945,1.2496,12600000.0
2009-01-30 23:19:00,1.2496,1.24975,1.24915,1.24915,19600000.0
2009-01-30 23:20:00,1.2493,1.2498,1.2492,1.2498,18400000.0
2009-01-30 23:21:00,1.2493,1.24985,1.249,1.24985,27800000.0
2009-01-30 23:22:00,1.2496,1.24985,1.2496,1.2496,54600000.0
2009-01-30 23:23:00,1.2496,1.2502,1.24955,1.24955,37800000.0
2009-01-30 23:24:00,1.24975,1.24975,1.2495,1.2495,11400000.0
2009-01-30 23:25:00,1.2495,1.25025,1.2495,1.25025,52600000.0
2009-01-30 23:26:00,1.24955,1.2501,1.24935,1.2497,41200000.0
2009-01-30 23:27:00,1.2497,1.2498,1.2495,1.2498,18400000.0
2009-01-30 23:28:00,1.2497,1.2498,1.2495,1.2498,12600000.0
2009-01-30 23:29:00,1.24985,1.25,1.249,1.2497,68400000.0
2009-01-30 23:30:00,1.24955,1.24955,1.249,1.24935,15600000.0
2009-01-30 23:31:00,1.24945,1.2499,1.24945,1.2498,14000000.0
2009-01-30 23:32:00,1.2499,1.2499,1.2498,1.2499,15400000.0
2009-01-30 23:33:00,1.2498,1.2498,1.249,1.24965,14000000.0
2009-01-30 23:34:00,1.2502,1.2502,1.2491,1.24975,30800000.0
2009-01-30 23:35:00,1.24965,1.25025,1.2489,1.249,35600000.0
2009-01-30 23:36:00,1.24945,1.25015,1.24805,1.2498,18400000.0
2009-01-30 23:37:00,1.2498,1.2498,1.2497,1.2498,8400000.0
2009-01-30 23:38:00,1.249,1.24995,1.249,1.2498,15800000.0
2009-01-30 23:39:00,1.24985,1.24985,1.2496,1.2496,7200000.0
2009-01-30 23:40:00,1.2496,1.25015,1.24885,1.24885,31800000.0
2009-01-30 23:41:00,1.24955,1.2498,1.24875,1.24935,22600000.0
2009-01-30 23:42:00,1.24935,1.24985,1.24875,1.2495,25800000.0
2009-01-30 23:43:00,1.24955,1.2503,1.24945,1.2501,15400000.0
2009-01-30 23:44:00,1.2501,1.2501,1.2497,1.2497,12600000.0
2009-01-30 23:45:00,1.24995,1.25105,1.24965,1.24965,49000000.0
2009-01-30 23:46:00,1.24965,1.24985,1.24825,1.24825,28800000.0
2009-01-30 23:47:00,1.24825,1.25,1.2468,1.24905,83600000.0
2009-01-30 23:48:00,1.24905,1.25035,1.24745,1.2499,33200000.0
2009-01-30 23:49:00,1.2497,1.2497,1.248,1.24885,29400000.0
2009-01-30 23:50:00,1.24925,1.2495,1.24925,1.24925,15000000.0
2009-01-30 23:51:00,1.24925,1.2499,1.24825,1.2495,53800000.0
2009-01-30 23:52:00,1.24975,1.24975,1.2493,1.2496,24800000.0
2009-01-30 23:53:00,1.24975,1.25,1.24935,1.2497,13600000.0
2009-01-30 23:54:00,1.2498,1.25015,1.2495,1.2497,10200000.0
2009-01-30 23:55:00,1.2499,1.2499,1.24905,1.24935,18200000.0
2009-01-30 23:56:00,1.2493,1.24945,1.24705,1.24945,47600000.0
2009-01-30 23:57:00,1.2497,1.25035,1.24915,1.24985,40000000.0
2009-01-30 23:58:00,1.24995,1.25055,1.24995,1.25055,28800000.0
2009-01-30 23:59:00,1.2495,1.2495,1.24465,1.24645,22400000.0
2009-02-02 00:00:00,1.2501,1.2504,1.2495,1.2498,15600000.0
2009-02-02 00:01:00,1.2497,1.2503,1.2493,1.2493,15600000.0
2009-02-02 00:02:00,1.2489,1.2489,1.24825,1.2484,15600000.0
2009-02-02 00:03:00,1.24835,1.2486,1.24835,1.24845,8400000.0
2009-02-02 00:04:00,1.2495,1.2497,1.2494,1.2495,27000000.0
2009-02-02 00:05:00,1.25095,1.25185,1.2484,1.2484,27000000.0
2009-02-02 00:06:00,1.2495,1.2506,1.2495,1.2506,27000000.0
2009-02-02 00:07:00,1.2506,1.2506,1.2488,1.2488,2800000.0
2009-02-02 00:08:00,1.2502,1.2502,1.2482,1.24845,5400000.0
2009-02-02 00:09:00,1.2499,1.2506,1.2499,1.2506,12600000.0
2009-02-02 00:10:00,1.25065,1.25155,1.25065,1.25155,22400000.0
2009-02-02 00:11:00,1.25155,1.25155,1.25135,1.25135,3200000.0
2009-02-02 00:12:00,1.25025,1.25075,1.25025,1.25075,4400000.0
2009-02-02 00:13:00,1.25075,1.25155,1.25075,1.25155,3200000.0
2009-02-02 00:14:00,1.25075,1.25135,1.25075,1.25135,6400000.0
2009-02-02 00:15:00,1.25115,1.25115,1.25115,1.25115,1000000.0
2009-02-02 00:16:00,1.25135,1.25135,1.25135,1.25135,3200000.0
2009-02-02 00:17:00,1.2515,1.2515,1.2514,1.2514,4200000.0
2009-02-02 00:18:00,1.25155,1.25155,1.2515,1.2515,3000000.0
2009-02-02 00:19:00,1.2516,1.2519,1.2515,1.2516,14000000.0
2009-02-02 00:20:00,1.2517,1.2518,1.2514,1.2515,19600000.0
2009-02-02 00:21:00,1.2518,1.2518,1.2515,1.2518,7000000.0
2009-02-02 00:22:00,1.25165,1.25175,1.24995,1.25175,23000000.0
2009-02-02 00:23:00,1.25185,1.25245,1.25185,1.25195,25200000.0
2009-02-02 00:24:00,1.25215,1.2522,1.2503,1.2522,16800000.0
2009-02-02 00:25:00,1.2524,1.25255,1.252,1.25245,21000000.0
2009-02-02 00:26:00,1.25255,1.25335,1.2511,1.25335,29600000.0
2009-02-02 00:27:00,1.25325,1.25325,1.25145,1.25145,5800000.0
2009-02-02 00:28:00,1.25185,1.2531,1.2508,1.2522,23000000.0
2009-02-02 00:29:00,1.2527,1.2527,1.2521,1.2527,5600000.0
2009-02-02 00:30:00,1.2527,1.2527,1.2522,1.2527,21000000.0
2009-02-02 00:31:00,1.2527,1.2527,1.25205,1.2522,19600000.0
2009-02-02 00:32:00,1.25165,1.2521,1.25105,1.2519,26400000.0
2009-02-02 00:33:00,1.25115,1.252,1.25095,1.25185,10000000.0
2009-02-02 00:34:00,1.25185,1.25235,1.2512,1.25185,31200000.0
2009-02-02 00:35:00,1.25185,1.25185,1.25185,1.25185,3000000.0
2009-02-02 00:36:00,1.2521,1.25225,1.2521,1.25225,10600000.0
2009-02-02 00:37:00,1.2521,1.25235,1.2521,1.25235,4200000.0
2009-02-02 00:38:00,1.2493,1.2499,1.2493,1.2494,11800000.0
2009-02-02 00:39:00,1.2495,1.2498,1.2495,1.2498,11800000.0
2009-02-02 00:40:00,1.2525,1.2525,1.25225,1.2525,11800000.0
2009-02-02 00:41:00,1.25285,1.25375,1.25285,1.2533,50000000.0
2009-02-02 00:42:00,1.2535,1.25375,1.2525,1.25305,29800000.0
2009-02-02 00:43:00,1.25305,1.25305,1.25205,1.25275,45000000.0
2009-02-02 00:44:00,1.2522,1.25285,1.25135,1.2527,50000000.0
2009-02-02 00:45:00,1.2524,1.2525,1.2512,1.2513,35800000.0
2009-02-02 00:46:00,1.2513,1.2513,1.2511,1.2511,19600000.0
2009-02-02 00:47:00,1.25085,1.2511,1.2507,1.2507,7000000.0
2009-02-02 00:48:00,1.2505,1.252,1.25035,1.2515,18200000.0
2009-02-02 00:49:00,1.2514,1.2514,1.2502,1.2507,12600000.0
2009-02-02 00:50:00,1.25175,1.25225,1.25175,1.25225,10800000.0
2009-02-02 00:51:00,1.2522,1.2522,1.25065,1.25065,7200000.0
2009-02-02 00:52:00,1.2507,1.25095,1.2506,1.25095,29000000.0
2009-02-02 00:53:00,1.2507,1.25085,1.2507,1.25085,4400000.0
2009-02-02 00:54:00,1.2505,1.25055,1.2502,1.25025,11200000.0
2009-02-02 00:55:00,1.2502,1.2502,1.2497,1.2498,13200000.0
2009-02-02 00:56:00,1.2494,1.2502,1.2494,1.2499,25200000.0
2009-02-02 00:57:00,1.2498,1.2499,1.2498,1.2498,5600000.0
2009-02-02 00:58:00,1.2499,1.2499,1.24885,1.24935,56200000.0
2009-02-02 00:59:00,1.2492,1.25,1.24895,1.25,42000000.0
2009-02-02 01:00:00,1.2502,1.25055,1.24935,1.2498,50000000.0
2009-02-02 01:01:00,1.2498,1.2516,1.24955,1.24955,18400000.0
2009-02-02 01:02:00,1.2497,1.24985,1.2496,1.2497,9800000.0
2009-02-02 01:03:00,1.24975,1.24985,1.24965,1.24985,20600000.0
2009-02-02 01:04:00,1.2497,1.2497,1.2497,1.2497,23600000.0
2009-02-02 01:05:00,1.24995,1.25055,1.24825,1.24825,23600000.0
2009-02-02 01:06:00,1.24835,1.2505,1.24835,1.2503,45600000.0
2009-02-02 01:07:00,1.2509,1.2511,1.2498,1.25055,68200000.0
2009-02-02 01:08:00,1.25075,1.2515,1.24985,1.25025,61600000.0
2009-02-02 01:09:00,1.2501,1.2501,1.2489,1.24945,17200000.0
2009-02-02 01:10:00,1.2494,1.24995,1.24925,1.24925,28600000.0
2009-02-02 01:11:00,1.24935,1.2507,1.24935,1.2498,50400000.0
2009-02-02 01:12:00,1.25005,1.25005,1.24935,1.2496,32800000.0
2009-02-02 01:13:00,1.24975,1.25195,1.2497,1.25115,41400000.0
2009-02-02 01:14:00,1.25115,1.25135,1.25075,1.25075,25800000.0
2009-02-02 01:15:00,1.2498,1.2498,1.2492,1.2493,12600000.0
2009-02-02 01:16:00,1.25065,1.25065,1.25055,1.25065,12600000.0
2009-02-02 01:17:00,1.25085,1.25105,1.25055,1.25085,61400000.0
2009-02-02 01:18:00,1.25095,1.25155,1.2502,1.2504,46800000.0
2009-02-02 01:19:00,1.2504,1.25095,1.25005,1.2504,81000000.0
2009-02-02 01:20:00,1.2505,1.25055,1.24865,1.2493,115400000.0
2009-02-02 01:21:00,1.2493,1.25005,1.24885,1.24985,52200000.0
2009-02-02 01:22:00,1.25005,1.2503,1.24895,1.25005,75400000.0
2009-02-02 01:23:00,1.25005,1.25125,1.2492,1.24925,74000000.0
2009-02-02 01:24:00,1.24945,1.25045,1.24945,1.25025,43800000.0
2009-02-02 01:25:00,1.25025,1.25065,1.2496,1.2496,51600000.0
2009-02-02 01:26:00,1.2496,1.25015,1.2488,1.2499,52200000.0
2009-02-02 01:27:00,1.2499,1.25005,1.24915,1.24995,36800000.0
2009-02-02 01:28:00,1.2498,1.25035,1.24965,1.25015,58000000.0
2009-02-02 01:29:00,1.25025,1.25065,1.2501,1.2504,31000000.0
2009-02-02 01:30:00,1.25035,1.25095,1.24995,1.2504,23400000.0
2009-02-02 01:31:00,1.25085,1.25085,1.24975,1.24995,38800000.0
2009-02-02 01:32:00,1.2498,1.2501,1.24965,1.25,32800000.0
2009-02-02 01:33:00,1.24995,1.24995,1.2489,1.2489,40600000.0
2009-02-02 01:34:00,1.2488,1.249,1.2486,1.2489,20800000.0
2009-02-02 01:35:00,1.24925,1.24955,1.24925,1.2493,34600000.0
2009-02-02 01:36:00,1.2493,1.2499,1.24875,1.2494,40800000.0
2009-02-02 01:37:00,1.2494,1.25035,1.24885,1.2499,42400000.0
2009-02-02 01:38:00,1.2499,1.2507,1.2499,1.24995,27400000.0
2009-02-02 01:39:00,1.2499,1.2504,1.2499,1.2503,28600000.0
2009-02-02 01:40:00,1.25025,1.25025,1.24955,1.24955,38800000.0
2009-02-02 01:41:00,1.2497,1.2503,1.24945,1.24945,27800000.0
2009-02-02 01:42:00,1.2496,1.2501,1.2496,1.24995,7000000.0
2009-02-02 01:43:00,1.2501,1.2503,1.2498,1.2499,9600000.0
2009-02-02 01:44:00,1.2498,1.2503,1.2496,1.2503,9600000.0
2009-02-02 01:45:00,1.25005,1.25005,1.25005,1.25005,1400000.0
2009-02-02 01:46:00,1.24995,1.24995,1.24985,1.24985,5800000.0
2009-02-02 01:47:00,1.24975,1.2499,1.2496,1.24965,25000000.0
2009-02-02 01:48:00,1.24965,1.25075,1.2489,1.2499,71000000.0
2009-02-02 01:49:00,1.25005,1.25025,1.24965,1.2501,28800000.0
2009-02-02 01:50:00,1.25005,1.25015,1.24835,1.24935,48800000.0
2009-02-02 01:51:00,1.2495,1.2498,1.2481,1.2496,100600000.0
2009-02-02 01:52:00,1.2494,1.24975,1.24885,1.24925,71000000.0
2009-02-02 01:53:00,1.24915,1.25045,1.24915,1.25045,37800000.0
2009-02-02 01:54:00,1.25025,1.25075,1.2497,1.2498,51400000.0
2009-02-02 01:55:00,1.2496,1.2506,1.24845,1.2487,65000000.0
2009-02-02 01:56:00,1.2487,1.2498,1.24825,1.2493,43200000.0
2009-02-02 01:57:00,1.2493,1.2505,1.2493,1.24985,52000000.0
2009-02-02 01:58:00,1.2499,1.24995,1.2495,1.24965,21000000.0
2009-02-02 01:59:00,1.24925,1.2493,1.24905,1.2493,12200000.0
2009-02-02 02:00:00,1.24975,1.24985,1.24875,1.24955,58600000.0
2009-02-02 02:01:00,1.24945,1.25005,1.24945,1.25,17000000.0
2009-02-02 02:02:00,1.25005,1.2505,1.2499,1.2504,11200000.0
2009-02-02 02:03:00,1.2505,1.2505,1.2505,1.2505,1400000.0
2009-02-02 02:04:00,1.25025,1.2504,1.25025,1.2504,2800000.0
2009-02-02 02:05:00,1.2505,1.25095,1.2499,1.2501,19600000.0
2009-02-02 02:06:00,1.2499,1.2501,1.2495,1.2499,26400000.0
2009-02-02 02:07:00,1.2499,1.2507,1.2499,1.2506,21000000.0
2009-02-02 02:08:00,1.2505,1.2505,1.2496,1.24965,20000000.0
2009-02-02 02:09:00,1.2496,1.2499,1.2496,1.2498,4200000.0
2009-02-02 02:10:00,1.2496,1.2503,1.2495,1.2502,8400000.0
2009-02-02 02:11:00,1.2499,1.2501,1.2499,1.25,4200000.0
2009-02-02 02:12:00,1.2497,1.2501,1.24965,1.24965,8200000.0
2009-02-02 02:13:00,1.2496,1.2496,1.24885,1.2493,22000000.0
2009-02-02 02:14:00,1.2492,1.2502,1.2492,1.2501,34600000.0
2009-02-02 02:15:00,1.24985,1.24985,1.24985,1.24985,4200000.0
2009-02-02 02:16:00,1.24985,1.25025,1.24985,1.25025,4200000.0
2009-02-02 02:17:00,1.2499,1.25075,1.2499,1.25035,49800000.0
2009-02-02 02:18:00,1.25025,1.25045,1.25015,1.25045,8400000.0
2009-02-02 02:19:00,1.2503,1.25045,1.24965,1.24985,34200000.0
2009-02-02 02:20:00,1.24985,1.25095,1.24965,1.25095,63400000.0
2009-02-02 02:21:00,1.25075,1.25105,1.25005,1.25055,63000000.0
2009-02-02 02:22:00,1.25035,1.25065,1.25015,1.25065,16800000.0
2009-02-02 02:23:00,1.2504,1.25075,1.2504,1.2504,17400000.0
2009-02-02 02:24:00,1.25055,1.25055,1.25,1.25,40600000.0
2009-02-02 02:25:00,1.2502,1.2507,1.24975,1.2502,37400000.0
2009-02-02 02:26:00,1.2501,1.2511,1.2501,1.25105,24000000.0
2009-02-02 02:27:00,1.2511,1.25135,1.2508,1.2508,19000000.0
2009-02-02 02:28:00,1.2508,1.2508,1.2506,1.25075,6000000.0
2009-02-02 02:29:00,1.2508,1.25115,1.2508,1.2511,25400000.0
2009-02-02 02:30:00,1.2512,1.25185,1.25075,1.25165,18200000.0
2009-02-02 02:31:00,1.2516,1.2516,1.24865,1.24925,51600000.0
2009-02-02 02:32:00,1.24915,1.25015,1.24915,1.25015,4200000.0
2009-02-02 02:33:00,1.25015,1.25015,1.24965,1.24965,25200000.0
2009-02-02 02:34:00,1.24985,1.25095,1.24965,1.2504,50000000.0
2009-02-02 02:35:00,1.2504,1.2504,1.2504,1.2504,10000000.0
2009-02-02 02:36:00,1.2504,1.2504,1.2504,1.2504,4000000.0
2009-02-02 02:37:00,1.2504,1.2504,1.2504,1.2504,9000000.0
2009-02-02 02:38:00,1.2504,1.2507,1.25015,1.2507,10400000.0
2009-02-02 02:39:00,1.2507,1.25135,1.2497,1.2497,40400000.0
2009-02-02 02:40:00,1.2506,1.2517,1.2506,1.25115,24000000.0
2009-02-02 02:41:00,1.2507,1.25125,1.2504,1.25055,20000000.0
2009-02-02 02:42:00,1.2509,1.25115,1.2508,1.25105,7200000.0
2009-02-02 02:43:00,1.251,1.25135,1.25055,1.25065,26200000.0
2009-02-02 02:44:00,1.25065,1.25105,1.2505,1.2507,20000000.0
2009-02-02 02:45:00,1.2507,1.25085,1.25025,1.25025,15600000.0
2009-02-02 02:46:00,1.25015,1.25015,1.25015,1.25015,1400000.0
2009-02-02 02:47:00,1.25055,1.25125,1.25055,1.25115,12200000.0
2009-02-02 02:48:00,1.25085,1.25095,1.2505,1.2505,28200000.0
2009-02-02 02:49:00,1.2507,1.25105,1.2501,1.251,27200000.0
2009-02-02 02:50:00,1.25095,1.2513,1.25085,1.25085,9800000.0
2009-02-02 02:51:00,1.2512,1.2512,1.25115,1.25115,2800000.0
2009-02-02 02:52:00,1.25115,1.25115,1.25115,1.25115,2800000.0
2009-02-02 02:53:00,1.25115,1.25165,1.2511,1.2516,7000000.0
2009-02-02 02:54:00,1.2513,1.2519,1.24975,1.2506,67000000.0
2009-02-02 02:55:00,1.2504,1.25225,1.2503,1.25225,72000000.0
2009-02-02 02:56:00,1.2522,1.2522,1.2522,1.2522,12000000.0
2009-02-02 02:57:00,1.2515,1.2522,1.251,1.251,11600000.0
2009-02-02 02:58:00,1.25105,1.2513,1.2498,1.25,22600000.0
2009-02-02 02:59:00,1.25,1.25105,1.25,1.25105,11200000.0
2009-02-02 03:00:00,1.2512,1.25135,1.2505,1.25135,42800000.0
2009-02-02 03:01:00,1.25125,1.25135,1.2498,1.25045,14400000.0
2009-02-02 03:02:00,1.25075,1.25075,1.2507,1.2507,2800000.0
2009-02-02 03:03:00,1.25045,1.25045,1.2499,1.2499,30400000.0
2009-02-02 03:04:00,1.2501,1.25025,1.24955,1.2498,45200000.0
2009-02-02 03:05:00,1.24985,1.2506,1.2498,1.2506,15400000.0
2009-02-02 03:06:00,1.2506,1.2515,1.2506,1.2515,8400000.0
2009-02-02 03:07:00,1.25065,1.25065,1.24985,1.2502,15400000.0
2009-02-02 03:08:00,1.25025,1.2514,1.24995,1.2514,9600000.0
2009-02-02 03:09:00,1.2514,1.2514,1.24855,1.2504,31200000.0
2009-02-02 03:10:00,1.2504,1.25055,1.2504,1.25055,19000000.0
2009-02-02 03:11:00,1.2505,1.25075,1.25045,1.25075,11400000.0
2009-02-02 03:12:00,1.2505,1.2505,1.2495,1.2495,18600000.0
2009-02-02 03:13:00,1.24955,1.24955,1.24915,1.2493,11200000.0
2009-02-02 03:14:00,1.24935,1.2496,1.2493,1.2493,21000000.0
2009-02-02 03:15:00,1.2497,1.24985,1.2494,1.24975,16800000.0
2009-02-02 03:16:00,1.2497,1.24985,1.24965,1.24965,16800000.0
2009-02-02 03:17:00,1.24955,1.25,1.24915,1.25,27800000.0
2009-02-02 03:18:00,1.25,1.25115,1.25,1.251,38400000.0
2009-02-02 03:19:00,1.251,1.251,1.251,1.251,20000000.0
2009-02-02 03:20:00,1.251,1.251,1.2498,1.25,29200000.0
2009-02-02 03:21:00,1.25015,1.2505,1.25015,1.2504,23200000.0
2009-02-02 03:22:00,1.2504,1.2504,1.24908,1.2501,37000000.0
2009-02-02 03:23:00,1.2501,1.2501,1.2494,1.2496,24400000.0
2009-02-02 03:24:00,1.2496,1.2496,1.2496,1.2496,8000000.0
2009-02-02 03:25:00,1.2496,1.2496,1.24735,1.24905,44800000.0
2009-02-02 03:26:00,1.24895,1.2494,1.24825,1.24825,34000000.0
2009-02-02 03:27:00,1.24845,1.24915,1.24735,1.2476,49800000.0
2009-02-02 03:28:00,1.2476,1.2477,1.2464,1.2464,66700000.0
2009-02-02 03:29:00,1.2465,1.2484,1.2463,1.2483,41600000.0
2009-02-02 03:30:00,1.24825,1.24865,1.24815,1.24865,40600000.0
2009-02-02 03:31:00,1.2488,1.2502,1.24865,1.2491,60600000.0
2009-02-02 03:32:00,1.249,1.24935,1.2486,1.2489,66200000.0
2009-02-02 03:33:00,1.2489,1.24905,1.2484,1.2484,40400000.0
2009-02-02 03:34:00,1.2482,1.2493,1.2482,1.24855,62400000.0
2009-02-02 03:35:00,1.2487,1.249,1.24815,1.24835,36800000.0
2009-02-02 03:36:00,1.2483,1.249,1.2481,1.2482,37400000.0
2009-02-02 03:37:00,1.2482,1.2495,1.2482,1.2495,56800000.0
2009-02-02 03:38:00,1.2495,1.2495,1.2481,1.2491,71000000.0
2009-02-02 03:39:00,1.24925,1.25025,1.24925,1.2498,54400000.0
2009-02-02 03:40:00,1.2497,1.25015,1.24905,1.2492,58800000.0
2009-02-02 03:41:00,1.2493,1.2505,1.2488,1.25005,87800000.0
2009-02-02 03:42:00,1.25,1.25045,1.2494,1.2503,92400000.0
2009-02-02 03:43:00,1.2501,1.2505,1.2498,1.25,54800000.0
2009-02-02 03:44:00,1.2499,1.2501,1.2497,1.25,30800000.0
2009-02-02 03:45:00,1.24995,1.25035,1.24995,1.25035,37600000.0
2009-02-02 03:46:00,1.25045,1.25095,1.25,1.2501,49200000.0
2009-02-02 03:47:00,1.2501,1.2503,1.2496,1.2501,42400000.0
2009-02-02 03:48:00,1.24995,1.24995,1.2492,1.24965,25400000.0
2009-02-02 03:49:00,1.24955,1.24955,1.2491,1.2494,31600000.0
2009-02-02 03:50:00,1.2491,1.2497,1.2486,1.2497,26800000.0
2009-02-02 03:51:00,1.2499,1.25065,1.2499,1.2502,29400000.0
2009-02-02 03:52:00,1.25035,1.2512,1.2501,1.25065,34400000.0
2009-02-02 03:53:00,1.2504,1.25055,1.25035,1.25045,19600000.0
2009-02-02 03:54:00,1.2504,1.25045,1.2497,1.2497,20000000.0
2009-02-02 03:55:00,1.2497,1.2503,1.2493,1.25025,38600000.0
2009-02-02 03:56:00,1.25035,1.25065,1.25005,1.2504,26200000.0
2009-02-02 03:57:00,1.251,1.251,1.2497,1.2497,47800000.0
2009-02-02 03:58:00,1.24975,1.2507,1.24975,1.2505,36800000.0
2009-02-02 03:59:00,1.2505,1.2509,1.2505,1.2508,13800000.0
2009-02-02 04:00:00,1.2508,1.2508,1.2508,1.2508,5000000.0
2009-02-02 04:01:00,1.2508,1.2508,1.2508,1.2508,12000000.0
2009-02-02 04:02:00,1.2508,1.2508,1.2508,1.2508,19000000.0
2009-02-02 04:03:00,1.2508,1.2508,1.2508,1.2508,13000000.0
2009-02-02 04:04:00,1.2508,1.2508,1.2508,1.2508,4000000.0
2009-02-02 04:05:00,1.2508,1.25115,1.2508,1.25115,16600000.0
2009-02-02 04:06:00,1.251,1.25135,1.251,1.25135,11000000.0
2009-02-02 04:07:00,1.25145,1.2526,1.25133,1.2518,62200000.0
2009-02-02 04:08:00,1.2517,1.25225,1.2516,1.2522,32000000.0
2009-02-02 04:09:00,1.2522,1.2522,1.2522,1.2522,11000000.0
2009-02-02 04:10:00,1.2522,1.2522,1.25125,1.2514,7800000.0
2009-02-02 04:11:00,1.25135,1.25135,1.25115,1.25135,7000000.0
2009-02-02 04:12:00,1.25145,1.25285,1.2513,1.2527,34800000.0
2009-02-02 04:13:00,1.25265,1.2527,1.25145,1.2516,27800000.0
2009-02-02 04:14:00,1.25175,1.2525,1.25175,1.2521,36600000.0
2009-02-02 04:15:00,1.2521,1.2522,1.2521,1.2521,20400000.0
2009-02-02 04:16:00,1.2521,1.2521,1.2521,1.2521,18000000.0
2009-02-02 04:17:00,1.2521,1.2523,1.2521,1.2523,13400000.0
2009-02-02 04:18:00,1.25225,1.25235,1.25205,1.2523,13000000.0
2009-02-02 04:19:00,1.25235,1.25265,1.25235,1.25265,14200000.0
2009-02-02 04:20:00,1.25275,1.25295,1.2525,1.25295,20200000.0
2009-02-02 04:21:00,1.25295,1.25295,1.25235,1.25255,15200000.0
2009-02-02 04:22:00,1.25255,1.25255,1.2516,1.2518,40200000.0
2009-02-02 04:23:00,1.252,1.2521,1.2509,1.2521,74400000.0
2009-02-02 04:24:00,1.2521,1.25245,1.2507,1.2507,51200000.0
2009-02-02 04:25:00,1.25075,1.25185,1.2507,1.25185,47600000.0
2009-02-02 04:26:00,1.2517,1.25205,1.2517,1.2518,16800000.0
2009-02-02 04:27:00,1.2519,1.25225,1.2517,1.25225,18800000.0
2009-02-02 04:28:00,1.2524,1.25265,1.2521,1.25265,19000000.0
2009-02-02 04:29:00,1.2527,1.2527,1.2527,1.2527,13000000.0
2009-02-02 04:30:00,1.2527,1.2527,1.2527,1.2527,9000000.0
2009-02-02 04:31:00,1.2527,1.2527,1.2527,1.2527,9000000.0
2009-02-02 04:32:00,1.2527,1.25425,1.25155,1.2533,49000000.0
2009-02-02 04:33:00,1.2533,1.2533,1.2533,1.2533,4000000.0
2009-02-02 04:34:00,1.2533,1.2548,1.2533,1.2539,34600000.0
2009-02-02 04:35:00,1.2538,1.25395,1.2538,1.25395,18000000.0
2009-02-02 04:36:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2009-02-02 04:37:00,1.25395,1.2541,1.2537,1.25375,25800000.0
2009-02-02 04:38:00,1.2539,1.25465,1.2539,1.2546,19800000.0
2009-02-02 04:39:00,1.2546,1.2546,1.25345,1.2536,31300000.0
2009-02-02 04:40:00,1.2536,1.25395,1.2536,1.25395,20200000.0
2009-02-02 04:41:00,1.25395,1.25635,1.2537,1.2552,48400000.0
2009-02-02 04:42:00,1.2552,1.2555,1.2551,1.2553,15200000.0
2009-02-02 04:43:00,1.25477,1.25545,1.25477,1.25515,18000000.0
2009-02-02 04:44:00,1.255,1.2555,1.25445,1.2555,122000000.0
2009-02-02 04:45:00,1.2551,1.2555,1.25445,1.2553,51800000.0
2009-02-02 04:46:00,1.2553,1.2553,1.2553,1.2553,17000000.0
2009-02-02 04:47:00,1.2553,1.2553,1.2553,1.2553,15000000.0
2009-02-02 04:48:00,1.2553,1.2553,1.25453,1.25453,7000000.0
2009-02-02 04:49:00,1.2553,1.2553,1.2553,1.2553,5000000.0
2009-02-02 04:50:00,1.2553,1.2553,1.2553,1.2553,3000000.0
2009-02-02 04:51:00,1.2553,1.2553,1.2553,1.2553,2000000.0
2009-02-02 04:52:00,1.2553,1.25555,1.25485,1.25485,31000000.0
2009-02-02 04:53:00,1.25525,1.2557,1.25505,1.2552,12800000.0
2009-02-02 04:54:00,1.2549,1.25535,1.2549,1.25505,23600000.0
2009-02-02 04:55:00,1.255,1.2561,1.2549,1.2561,46400000.0
2009-02-02 04:56:00,1.2561,1.2561,1.2561,1.2561,22000000.0
2009-02-02 04:57:00,1.2561,1.2561,1.25405,1.2561,10800000.0
2009-02-02 04:58:00,1.2561,1.2561,1.2561,1.2561,11000000.0
2009-02-02 04:59:00,1.2561,1.2561,1.2561,1.2561,15000000.0
2009-02-02 05:00:00,1.2561,1.25655,1.2561,1.2562,34200000.0
2009-02-02 05:01:00,1.2562,1.2563,1.25435,1.2563,53200000.0
2009-02-02 05:02:00,1.25655,1.2581,1.2565,1.2581,47200000.0
2009-02-02 05:03:00,1.2581,1.2581,1.2557,1.25725,76000000.0
2009-02-02 05:04:00,1.25725,1.25725,1.2567,1.257,42200000.0
2009-02-02 05:05:00,1.257,1.25725,1.256,1.2572,41400000.0
2009-02-02 05:06:00,1.2572,1.2572,1.2562,1.25667,15400000.0
2009-02-02 05:07:00,1.2572,1.2572,1.25505,1.2563,21300000.0
2009-02-02 05:08:00,1.2554,1.2563,1.2554,1.2563,26000000.0
2009-02-02 05:09:00,1.2563,1.2563,1.2545,1.2563,20000000.0
2009-02-02 05:10:00,1.2563,1.2563,1.2563,1.2563,10000000.0
2009-02-02 05:11:00,1.2563,1.2563,1.2563,1.2563,18000000.0
2009-02-02 05:12:00,1.2563,1.2563,1.2563,1.2563,17000000.0
2009-02-02 05:13:00,1.2563,1.2564,1.2563,1.2564,25000000.0
2009-02-02 05:14:00,1.2564,1.25665,1.2564,1.25665,6800000.0
2009-02-02 05:15:00,1.2566,1.25685,1.2564,1.2564,25400000.0
2009-02-02 05:16:00,1.2565,1.2568,1.25635,1.2567,42400000.0
2009-02-02 05:17:00,1.2569,1.25745,1.25615,1.25665,28400000.0
2009-02-02 05:18:00,1.2563,1.2563,1.255,1.255,22000000.0
2009-02-02 05:19:00,1.25505,1.2558,1.25505,1.2558,29400000.0
2009-02-02 05:20:00,1.2558,1.2559,1.2558,1.2559,22800000.0
2009-02-02 05:21:00,1.2559,1.2559,1.2559,1.2559,3000000.0
2009-02-02 05:22:00,1.2559,1.2559,1.2559,1.2559,2000000.0
2009-02-02 05:23:00,1.2559,1.2559,1.2559,1.2559,9000000.0
2009-02-02 05:24:00,1.2559,1.2559,1.2559,1.2559,5000000.0
2009-02-02 05:25:00,1.2559,1.2559,1.2552,1.2552,2000000.0
2009-02-02 05:26:00,1.2559,1.2559,1.2543,1.25535,20200000.0
2009-02-02 05:27:00,1.2553,1.2553,1.2553,1.2553,1000000.0
2009-02-02 05:28:00,1.25535,1.2554,1.2553,1.2554,4200000.0
2009-02-02 05:29:00,1.2554,1.2556,1.2553,1.2554,13400000.0
2009-02-02 05:30:00,1.2554,1.2554,1.2552,1.2552,13600000.0
2009-02-02 05:31:00,1.2552,1.2553,1.25475,1.25475,8400000.0
2009-02-02 05:32:00,1.2552,1.2552,1.2545,1.2549,22400000.0
2009-02-02 05:33:00,1.2549,1.2549,1.2549,1.2549,4600000.0
2009-02-02 05:34:00,1.2549,1.2549,1.2549,1.2549,4600000.0
2009-02-02 05:35:00,1.25495,1.2559,1.25495,1.2559,20000000.0
2009-02-02 05:36:00,1.2559,1.2559,1.2559,1.2559,10800000.0
2009-02-02 05:37:00,1.2559,1.2571,1.2555,1.2555,11200000.0
2009-02-02 05:38:00,1.25595,1.25665,1.2558,1.2565,28800000.0
2009-02-02 05:39:00,1.2565,1.2565,1.2565,1.2565,20800000.0
2009-02-02 05:40:00,1.2565,1.2565,1.25592,1.25592,8000000.0
2009-02-02 05:41:00,1.2565,1.2565,1.25612,1.2565,13000000.0
2009-02-02 05:42:00,1.2565,1.2565,1.2565,1.2565,8000000.0
2009-02-02 05:43:00,1.2565,1.2565,1.2565,1.2565,9200000.0
2009-02-02 05:44:00,1.2565,1.2565,1.2557,1.2557,29600000.0
2009-02-02 05:45:00,1.2557,1.2558,1.2557,1.2558,9000000.0
2009-02-02 05:46:00,1.2558,1.256,1.2558,1.256,8600000.0
2009-02-02 05:47:00,1.256,1.2561,1.256,1.2561,5000000.0
2009-02-02 05:48:00,1.2561,1.2561,1.25575,1.2558,9200000.0
2009-02-02 05:49:00,1.2558,1.2558,1.2558,1.2558,5000000.0
2009-02-02 05:50:00,1.2559,1.2559,1.2559,1.2559,5000000.0
2009-02-02 05:51:00,1.256,1.256,1.25533,1.2558,6000000.0
2009-02-02 05:52:00,1.2558,1.2558,1.2555,1.2557,8600000.0
2009-02-02 05:53:00,1.2557,1.2558,1.2557,1.2558,3000000.0
2009-02-02 05:54:00,1.25565,1.2559,1.25565,1.2559,7400000.0
2009-02-02 05:55:00,1.2559,1.2559,1.2555,1.25555,5000000.0
2009-02-02 05:56:00,1.2555,1.2555,1.2554,1.2554,19200000.0
2009-02-02 05:57:00,1.2554,1.2554,1.2554,1.2554,27200000.0
2009-02-02 05:58:00,1.2554,1.2554,1.2554,1.2554,11000000.0
2009-02-02 05:59:00,1.2555,1.2555,1.255,1.255,14000000.0
2009-02-02 06:00:00,1.255,1.2557,1.255,1.2557,9600000.0
2009-02-02 06:01:00,1.2556,1.2556,1.25515,1.2553,14000000.0
2009-02-02 06:02:00,1.2553,1.2556,1.25505,1.25505,19800000.0
2009-02-02 06:03:00,1.25515,1.2556,1.2549,1.2556,24000000.0
2009-02-02 06:04:00,1.25545,1.25585,1.25545,1.25585,19000000.0
2009-02-02 06:05:00,1.25605,1.25605,1.2558,1.2558,19600000.0
2009-02-02 06:06:00,1.2558,1.2558,1.2558,1.2558,5000000.0
2009-02-02 06:07:00,1.2558,1.2558,1.2558,1.2558,2000000.0
2009-02-02 06:08:00,1.2558,1.2558,1.2551,1.2551,7000000.0
2009-02-02 06:09:00,1.2551,1.2554,1.2551,1.2554,8600000.0
2009-02-02 06:10:00,1.2553,1.2555,1.2553,1.2554,13200000.0
2009-02-02 06:11:00,1.2555,1.2555,1.2555,1.2555,6000000.0
2009-02-02 06:12:00,1.2555,1.2555,1.2555,1.2555,1000000.0
2009-02-02 06:13:00,1.2555,1.25575,1.2555,1.2557,13400000.0
2009-02-02 06:14:00,1.2557,1.2557,1.2557,1.2557,4000000.0
2009-02-02 06:15:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-02-02 06:16:00,1.2557,1.2557,1.2557,1.2557,10000000.0
2009-02-02 06:17:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-02-02 06:18:00,1.2557,1.2557,1.2557,1.2557,14000000.0
2009-02-02 06:19:00,1.2557,1.2557,1.2557,1.2557,4000000.0
2009-02-02 06:20:00,1.2557,1.2557,1.2557,1.2557,7000000.0
2009-02-02 06:21:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-02-02 06:22:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-02-02 06:23:00,1.2557,1.2557,1.2557,1.2557,5000000.0
2009-02-02 06:24:00,1.2549,1.2557,1.2549,1.2549,5000000.0
2009-02-02 06:25:00,1.2544,1.2545,1.2544,1.2545,4000000.0
2009-02-02 06:26:00,1.2546,1.2557,1.2546,1.2557,8000000.0
2009-02-02 06:27:00,1.2557,1.2557,1.2549,1.2557,15000000.0
2009-02-02 06:28:00,1.2557,1.2557,1.2557,1.2557,1000000.0
2009-02-02 06:29:00,1.255,1.2557,1.2545,1.2557,11000000.0
2009-02-02 06:30:00,1.2557,1.2557,1.2546,1.2546,18000000.0
2009-02-02 06:31:00,1.2546,1.2546,1.2545,1.2545,8000000.0
2009-02-02 06:32:00,1.2545,1.2547,1.2543,1.2547,24400000.0
2009-02-02 06:33:00,1.2547,1.2547,1.2545,1.2546,28400000.0
2009-02-02 06:34:00,1.2546,1.25515,1.2546,1.25515,17200000.0
2009-02-02 06:35:00,1.25535,1.25535,1.2551,1.2552,22200000.0
2009-02-02 06:36:00,1.255,1.255,1.2542,1.2544,15200000.0
2009-02-02 06:37:00,1.2544,1.2545,1.2544,1.2545,3000000.0
2009-02-02 06:38:00,1.2545,1.2548,1.2545,1.2548,18200000.0
2009-02-02 06:39:00,1.2548,1.255,1.2548,1.255,6000000.0
2009-02-02 06:40:00,1.2551,1.2554,1.2551,1.2554,8000000.0
2009-02-02 06:41:00,1.2554,1.2556,1.2554,1.2556,9000000.0
2009-02-02 06:42:00,1.2556,1.256,1.2556,1.256,13000000.0
2009-02-02 06:43:00,1.256,1.2562,1.256,1.2562,24000000.0
2009-02-02 06:44:00,1.2562,1.2562,1.2557,1.2557,34000000.0
2009-02-02 06:45:00,1.2557,1.2559,1.2557,1.2559,17000000.0
2009-02-02 06:46:00,1.2559,1.2559,1.2559,1.2559,3000000.0
2009-02-02 06:47:00,1.2559,1.2559,1.2557,1.2557,6000000.0
2009-02-02 06:48:00,1.2558,1.256,1.2558,1.256,8000000.0
2009-02-02 06:49:00,1.2561,1.2562,1.2561,1.2561,7000000.0
2009-02-02 06:50:00,1.2561,1.2561,1.2559,1.2559,2000000.0
2009-02-02 06:51:00,1.2559,1.2559,1.2556,1.2556,12600000.0
2009-02-02 06:52:00,1.2556,1.2559,1.2556,1.2559,18000000.0
2009-02-02 06:53:00,1.25615,1.2563,1.25615,1.2563,23200000.0
2009-02-02 06:54:00,1.2563,1.2565,1.2563,1.2563,26000000.0
2009-02-02 06:55:00,1.2563,1.2563,1.2558,1.2558,18000000.0
2009-02-02 06:56:00,1.2558,1.256,1.2545,1.2559,37000000.0
2009-02-02 06:57:00,1.2559,1.2561,1.2559,1.2561,9800000.0
2009-02-02 06:58:00,1.2562,1.2563,1.25495,1.2556,29600000.0
2009-02-02 06:59:00,1.2556,1.2557,1.2556,1.2557,6000000.0
2009-02-02 07:00:00,1.2557,1.2559,1.2557,1.2559,17000000.0
2009-02-02 07:01:00,1.2559,1.256,1.2559,1.256,5000000.0
2009-02-02 07:02:00,1.256,1.256,1.256,1.256,3000000.0
2009-02-02 07:03:00,1.256,1.256,1.25475,1.256,17300000.0
2009-02-02 07:04:00,1.256,1.256,1.25495,1.256,14000000.0
2009-02-02 07:05:00,1.255,1.256,1.255,1.256,15600000.0
2009-02-02 07:06:00,1.256,1.256,1.2554,1.2554,17000000.0
2009-02-02 07:07:00,1.2554,1.2554,1.2549,1.255,19200000.0
2009-02-02 07:08:00,1.255,1.255,1.2542,1.2542,15600000.0
2009-02-02 07:09:00,1.2542,1.2543,1.2542,1.2543,10000000.0
2009-02-02 07:10:00,1.2543,1.2544,1.2543,1.2544,8000000.0
2009-02-02 07:11:00,1.2544,1.25465,1.2538,1.2542,21000000.0
2009-02-02 07:12:00,1.2544,1.2555,1.2544,1.2555,54400000.0
2009-02-02 07:13:00,1.2555,1.2556,1.2555,1.2556,13800000.0
2009-02-02 07:14:00,1.2557,1.2558,1.2557,1.2558,11000000.0
2009-02-02 07:15:00,1.2558,1.2558,1.2558,1.2558,8000000.0
2009-02-02 07:16:00,1.2558,1.2562,1.2558,1.2562,16000000.0
2009-02-02 07:17:00,1.2562,1.25685,1.2562,1.2567,20800000.0
2009-02-02 07:18:00,1.2567,1.2567,1.2564,1.2565,17400000.0
2009-02-02 07:19:00,1.2565,1.2569,1.2565,1.2569,9000000.0
2009-02-02 07:20:00,1.2569,1.2569,1.2545,1.2553,31200000.0
2009-02-02 07:21:00,1.25565,1.25565,1.2553,1.2555,18000000.0
2009-02-02 07:22:00,1.2555,1.25575,1.2555,1.2556,28600000.0
2009-02-02 07:23:00,1.2557,1.2557,1.2555,1.2556,21600000.0
2009-02-02 07:24:00,1.2556,1.2556,1.2556,1.2556,19000000.0
2009-02-02 07:25:00,1.2556,1.2556,1.2556,1.2556,3000000.0
2009-02-02 07:26:00,1.2559,1.2559,1.2559,1.2559,3000000.0
2009-02-02 07:27:00,1.2559,1.2563,1.2559,1.2563,11000000.0
2009-02-02 07:28:00,1.2563,1.2563,1.2553,1.2553,13000000.0
2009-02-02 07:29:00,1.256,1.256,1.2546,1.25465,14000000.0
2009-02-02 07:30:00,1.2547,1.255,1.2547,1.255,12400000.0
2009-02-02 07:31:00,1.2549,1.25515,1.2549,1.2549,11800000.0
2009-02-02 07:32:00,1.2549,1.2549,1.2549,1.2549,25000000.0
2009-02-02 07:33:00,1.2549,1.2549,1.2549,1.2549,12000000.0
2009-02-02 07:34:00,1.2549,1.2549,1.2549,1.2549,4000000.0
2009-02-02 07:35:00,1.2549,1.2549,1.2549,1.2549,13000000.0
2009-02-02 07:36:00,1.2549,1.25515,1.2548,1.25515,10000000.0
2009-02-02 07:37:00,1.25505,1.25515,1.2545,1.2545,11400000.0
2009-02-02 07:38:00,1.2549,1.2552,1.2545,1.2552,8400000.0
2009-02-02 07:39:00,1.2539,1.254,1.2534,1.2535,1400000.0
2009-02-02 07:40:00,1.2554,1.2554,1.2554,1.2554,1400000.0
2009-02-02 07:41:00,1.2555,1.2556,1.2553,1.2554,18400000.0
2009-02-02 07:42:00,1.2556,1.25585,1.2554,1.25575,10000000.0
2009-02-02 07:43:00,1.25575,1.25575,1.25525,1.2553,19200000.0
2009-02-02 07:44:00,1.25545,1.25575,1.25545,1.2557,16000000.0
2009-02-02 07:45:00,1.25595,1.25615,1.2552,1.2552,20600000.0
2009-02-02 07:46:00,1.2553,1.2559,1.2553,1.2558,16800000.0
2009-02-02 07:47:00,1.2543,1.2545,1.2542,1.2543,13400000.0
2009-02-02 07:48:00,1.25565,1.25565,1.25475,1.25555,13400000.0
2009-02-02 07:49:00,1.25545,1.25565,1.25545,1.25565,8600000.0
2009-02-02 07:50:00,1.25575,1.25625,1.25465,1.2547,41200000.0
2009-02-02 07:51:00,1.25465,1.25495,1.25465,1.25485,11200000.0
2009-02-02 07:52:00,1.2547,1.25475,1.2547,1.25475,8400000.0
2009-02-02 07:53:00,1.25495,1.255,1.25495,1.255,4200000.0
2009-02-02 07:54:00,1.25495,1.25535,1.25495,1.25535,9800000.0
2009-02-02 07:55:00,1.25515,1.25515,1.2551,1.2551,2800000.0
2009-02-02 07:56:00,1.25525,1.2553,1.25525,1.2553,7000000.0
2009-02-02 07:57:00,1.25515,1.25595,1.25515,1.25595,9800000.0
2009-02-02 07:58:00,1.2559,1.2559,1.25525,1.25535,22800000.0
2009-02-02 07:59:00,1.25535,1.25595,1.25525,1.2558,18200000.0
2009-02-02 08:00:00,1.2558,1.2558,1.25445,1.25555,68400000.0
2009-02-02 08:01:00,1.25555,1.2556,1.25475,1.2556,49000000.0
2009-02-02 08:02:00,1.2556,1.25575,1.2553,1.25545,14000000.0
2009-02-02 08:03:00,1.25545,1.25545,1.25545,1.25545,1400000.0
2009-02-02 08:04:00,1.25545,1.25545,1.25535,1.25535,8400000.0
2009-02-02 08:05:00,1.25535,1.2554,1.25515,1.2553,22400000.0
2009-02-02 08:06:00,1.2551,1.2551,1.2551,1.2551,1400000.0
2009-02-02 08:07:00,1.2551,1.2554,1.2546,1.2546,12800000.0
2009-02-02 08:08:00,1.2544,1.25445,1.25415,1.2543,13200000.0
2009-02-02 08:09:00,1.2544,1.2548,1.25425,1.25435,24400000.0
2009-02-02 08:10:00,1.25435,1.25475,1.25435,1.2544,8600000.0
2009-02-02 08:11:00,1.25475,1.25485,1.25435,1.25485,7000000.0
2009-02-02 08:12:00,1.25495,1.25495,1.25435,1.25465,8600000.0
2009-02-02 08:13:00,1.2544,1.2549,1.2544,1.2549,18400000.0
2009-02-02 08:14:00,1.2549,1.2549,1.2549,1.2549,8200000.0
2009-02-02 08:15:00,1.2549,1.25495,1.2549,1.2549,8800000.0
2009-02-02 08:16:00,1.2549,1.2552,1.25485,1.25485,4800000.0
2009-02-02 08:17:00,1.2546,1.25485,1.25455,1.25475,9800000.0
2009-02-02 08:18:00,1.25455,1.25475,1.25445,1.25445,25200000.0
2009-02-02 08:19:00,1.25455,1.25455,1.25435,1.25455,9800000.0
2009-02-02 08:20:00,1.2544,1.25455,1.25395,1.2542,12600000.0
2009-02-02 08:21:00,1.25425,1.25525,1.25425,1.25525,49000000.0
2009-02-02 08:22:00,1.2552,1.2555,1.2551,1.2551,8400000.0
2009-02-02 08:23:00,1.2554,1.25565,1.2552,1.25555,8400000.0
2009-02-02 08:24:00,1.25565,1.256,1.25445,1.25595,47200000.0
2009-02-02 08:25:00,1.2557,1.25665,1.2557,1.25665,33800000.0
2009-02-02 08:26:00,1.25635,1.25665,1.2562,1.2562,13400000.0
2009-02-02 08:27:00,1.2562,1.2563,1.2562,1.2562,9400000.0
2009-02-02 08:28:00,1.2562,1.2562,1.2562,1.2562,13000000.0
2009-02-02 08:29:00,1.2562,1.2565,1.2562,1.25635,16000000.0
2009-02-02 08:30:00,1.2563,1.25645,1.25595,1.25605,10400000.0
2009-02-02 08:31:00,1.25605,1.2565,1.25515,1.25535,49800000.0
2009-02-02 08:32:00,1.2555,1.25595,1.25535,1.25595,12600000.0
2009-02-02 08:33:00,1.25575,1.2565,1.25575,1.2565,10400000.0
2009-02-02 08:34:00,1.2565,1.2565,1.2565,1.2565,12000000.0
2009-02-02 08:35:00,1.2565,1.2565,1.2548,1.25535,45600000.0
2009-02-02 08:36:00,1.25545,1.25545,1.2539,1.25415,28600000.0
2009-02-02 08:37:00,1.2544,1.2552,1.25405,1.2552,27400000.0
2009-02-02 08:38:00,1.2543,1.2552,1.254,1.2543,25700000.0
2009-02-02 08:39:00,1.2544,1.25455,1.2541,1.2544,27400000.0
2009-02-02 08:40:00,1.2548,1.25495,1.2543,1.25465,35200000.0
2009-02-02 08:41:00,1.25435,1.25445,1.25395,1.2542,29400000.0
2009-02-02 08:42:00,1.2542,1.2547,1.25395,1.25465,32200000.0
2009-02-02 08:43:00,1.25465,1.25515,1.25445,1.2546,17000000.0
2009-02-02 08:44:00,1.2551,1.2551,1.25445,1.25455,21000000.0
2009-02-02 08:45:00,1.25465,1.25485,1.25465,1.25465,12600000.0
2009-02-02 08:46:00,1.2547,1.2553,1.2544,1.2552,23800000.0
2009-02-02 08:47:00,1.25525,1.2554,1.2551,1.2553,26600000.0
2009-02-02 08:48:00,1.2551,1.2553,1.2547,1.2547,33800000.0
2009-02-02 08:49:00,1.2547,1.25505,1.2546,1.25505,19600000.0
2009-02-02 08:50:00,1.25495,1.2552,1.25495,1.2552,9800000.0
2009-02-02 08:51:00,1.2552,1.2553,1.25465,1.2547,38200000.0
2009-02-02 08:52:00,1.2546,1.25505,1.2545,1.25505,17000000.0
2009-02-02 08:53:00,1.255,1.25555,1.25495,1.25555,19800000.0
2009-02-02 08:54:00,1.2556,1.25635,1.2548,1.2557,28200000.0
2009-02-02 08:55:00,1.2556,1.2567,1.2552,1.256,87600000.0
2009-02-02 08:56:00,1.2557,1.2562,1.2551,1.2551,37600000.0
2009-02-02 08:57:00,1.255,1.25535,1.2547,1.2552,32000000.0
2009-02-02 08:58:00,1.2551,1.25605,1.255,1.2552,46400000.0
2009-02-02 08:59:00,1.255,1.25545,1.25475,1.25545,44000000.0
2009-02-02 09:00:00,1.2555,1.2555,1.25375,1.25465,76400000.0
2009-02-02 09:01:00,1.25465,1.25485,1.2545,1.25485,28600000.0
2009-02-02 09:02:00,1.25485,1.2561,1.25475,1.2558,57000000.0
2009-02-02 09:03:00,1.25615,1.25625,1.25535,1.25585,53600000.0
2009-02-02 09:04:00,1.25575,1.25595,1.25535,1.2555,41600000.0
2009-02-02 09:05:00,1.2555,1.2562,1.25505,1.25565,28200000.0
2009-02-02 09:06:00,1.2555,1.25585,1.2555,1.25585,41800000.0
2009-02-02 09:07:00,1.2558,1.25625,1.2558,1.25585,21200000.0
2009-02-02 09:08:00,1.25615,1.25615,1.25545,1.25555,20000000.0
2009-02-02 09:09:00,1.25555,1.2563,1.2555,1.25575,50000000.0
2009-02-02 09:10:00,1.25595,1.2565,1.2548,1.25625,95800000.0
2009-02-02 09:11:00,1.25635,1.25645,1.2552,1.2552,52400000.0
2009-02-02 09:12:00,1.25525,1.2553,1.2535,1.2539,131000000.0
2009-02-02 09:13:00,1.25385,1.25475,1.25335,1.2543,71000000.0
2009-02-02 09:14:00,1.25415,1.2543,1.2534,1.25428,20600000.0
2009-02-02 09:15:00,1.25405,1.2552,1.25345,1.2552,83400000.0
2009-02-02 09:16:00,1.2554,1.25675,1.2551,1.2551,86000000.0
2009-02-02 09:17:00,1.25515,1.2557,1.25425,1.25525,32000000.0
2009-02-02 09:18:00,1.2553,1.2556,1.25495,1.2556,23200000.0
2009-02-02 09:19:00,1.2557,1.2557,1.2545,1.25475,78000000.0
2009-02-02 09:20:00,1.25475,1.25535,1.2546,1.25535,37600000.0
2009-02-02 09:21:00,1.25535,1.25615,1.2549,1.25555,43400000.0
2009-02-02 09:22:00,1.2553,1.25595,1.25525,1.25595,62600000.0
2009-02-02 09:23:00,1.2558,1.2558,1.25525,1.2555,29600000.0
2009-02-02 09:24:00,1.2555,1.25675,1.2555,1.25675,38400000.0
2009-02-02 09:25:00,1.2566,1.25675,1.2562,1.2562,31600000.0
2009-02-02 09:26:00,1.2564,1.2568,1.2561,1.2561,36800000.0
2009-02-02 09:27:00,1.2562,1.25705,1.2561,1.25615,71800000.0
2009-02-02 09:28:00,1.2562,1.2568,1.2559,1.25655,67800000.0
2009-02-02 09:29:00,1.25635,1.25655,1.25595,1.25645,52200000.0
2009-02-02 09:30:00,1.2565,1.2565,1.255,1.2555,42400000.0
2009-02-02 09:31:00,1.25565,1.25565,1.25555,1.25555,9800000.0
2009-02-02 09:32:00,1.25555,1.25555,1.25545,1.25545,4200000.0
2009-02-02 09:33:00,1.2553,1.25545,1.2553,1.25545,12600000.0
2009-02-02 09:34:00,1.25555,1.25605,1.2555,1.25585,35200000.0
2009-02-02 09:35:00,1.2557,1.25595,1.25545,1.25585,36600000.0
2009-02-02 09:36:00,1.25585,1.25585,1.2552,1.25525,44800000.0
2009-02-02 09:37:00,1.25525,1.2556,1.25515,1.25555,29400000.0
2009-02-02 09:38:00,1.25555,1.25625,1.25535,1.2559,37600000.0
2009-02-02 09:39:00,1.25565,1.2559,1.25485,1.255,35200000.0
2009-02-02 09:40:00,1.2549,1.25555,1.2549,1.2553,57800000.0
2009-02-02 09:41:00,1.2553,1.2556,1.255,1.25545,105200000.0
2009-02-02 09:42:00,1.2553,1.2562,1.25515,1.25605,74200000.0
2009-02-02 09:43:00,1.2562,1.25635,1.2562,1.25635,2800000.0
2009-02-02 09:44:00,1.25645,1.25765,1.2563,1.2567,49600000.0
2009-02-02 09:45:00,1.25675,1.25725,1.256,1.256,83200000.0
2009-02-02 09:46:00,1.25585,1.25745,1.25555,1.2565,91200000.0
2009-02-02 09:47:00,1.2565,1.2577,1.2565,1.257,110200000.0
2009-02-02 09:48:00,1.257,1.25755,1.2569,1.2572,63000000.0
2009-02-02 09:49:00,1.2572,1.2574,1.25645,1.25655,49000000.0
2009-02-02 09:50:00,1.25655,1.2571,1.25655,1.2567,32600000.0
2009-02-02 09:51:00,1.2566,1.2567,1.25655,1.25665,15600000.0
2009-02-02 09:52:00,1.25645,1.25645,1.2563,1.25635,14000000.0
2009-02-02 09:53:00,1.2562,1.2563,1.25615,1.25625,10000000.0
2009-02-02 09:54:00,1.2563,1.25675,1.25595,1.25665,44200000.0
2009-02-02 09:55:00,1.25675,1.2569,1.2566,1.2568,38200000.0
2009-02-02 09:56:00,1.25685,1.257,1.25665,1.2567,26600000.0
2009-02-02 09:57:00,1.25675,1.2569,1.25675,1.2569,11400000.0
2009-02-02 09:58:00,1.2569,1.25725,1.2565,1.257,47000000.0
2009-02-02 09:59:00,1.2568,1.2574,1.2561,1.2565,82600000.0
2009-02-02 10:00:00,1.25645,1.25755,1.2564,1.2564,87600000.0
2009-02-02 10:01:00,1.25655,1.25695,1.2563,1.25645,54400000.0
2009-02-02 10:02:00,1.25645,1.2566,1.2557,1.25635,60200000.0
2009-02-02 10:03:00,1.2563,1.2563,1.2544,1.2556,104800000.0
2009-02-02 10:04:00,1.25595,1.2569,1.2556,1.25575,44200000.0
2009-02-02 10:05:00,1.25585,1.25595,1.2556,1.25595,21400000.0
2009-02-02 10:06:00,1.25595,1.2564,1.25585,1.2563,15800000.0
2009-02-02 10:07:00,1.2565,1.2579,1.2565,1.2575,26400000.0
2009-02-02 10:08:00,1.2573,1.2585,1.2569,1.25735,68600000.0
2009-02-02 10:09:00,1.25735,1.2578,1.25665,1.2572,66200000.0
2009-02-02 10:10:00,1.2575,1.2579,1.2575,1.25755,23800000.0
2009-02-02 10:11:00,1.25735,1.25745,1.2567,1.25725,70000000.0
2009-02-02 10:12:00,1.2572,1.2577,1.25645,1.2574,77200000.0
2009-02-02 10:13:00,1.25755,1.2577,1.25745,1.2575,32600000.0
2009-02-02 10:14:00,1.2575,1.25785,1.2574,1.25785,21800000.0
2009-02-02 10:15:00,1.25775,1.2585,1.2575,1.25815,86600000.0
2009-02-02 10:16:00,1.2583,1.25895,1.2578,1.25855,80800000.0
2009-02-02 10:17:00,1.2584,1.2587,1.2582,1.25835,98000000.0
2009-02-02 10:18:00,1.25825,1.25925,1.258,1.25925,53800000.0
2009-02-02 10:19:00,1.25905,1.25925,1.25675,1.2573,98400000.0
2009-02-02 10:20:00,1.2574,1.25825,1.2573,1.258,26800000.0
2009-02-02 10:21:00,1.25795,1.2585,1.25795,1.2585,20600000.0
2009-02-02 10:22:00,1.2585,1.25875,1.2579,1.2579,71200000.0
2009-02-02 10:23:00,1.25795,1.2584,1.2578,1.2582,104400000.0
2009-02-02 10:24:00,1.2583,1.2586,1.2575,1.25795,50400000.0
2009-02-02 10:25:00,1.2579,1.25815,1.25755,1.25805,78800000.0
2009-02-02 10:26:00,1.258,1.25845,1.25775,1.2581,96400000.0
2009-02-02 10:27:00,1.2582,1.2587,1.2575,1.2579,117600000.0
2009-02-02 10:28:00,1.2579,1.2579,1.25565,1.25575,115800000.0
2009-02-02 10:29:00,1.25565,1.25635,1.25525,1.25525,94400000.0
2009-02-02 10:30:00,1.2552,1.25605,1.2549,1.25595,48000000.0
2009-02-02 10:31:00,1.25555,1.2559,1.25475,1.2555,56200000.0
2009-02-02 10:32:00,1.2556,1.2556,1.25415,1.2547,58400000.0
2009-02-02 10:33:00,1.2546,1.2554,1.2546,1.25495,29000000.0
2009-02-02 10:34:00,1.2551,1.2552,1.25445,1.25475,75600000.0
2009-02-02 10:35:00,1.25445,1.25535,1.25445,1.2553,57600000.0
2009-02-02 10:36:00,1.2554,1.2554,1.25465,1.25515,70800000.0
2009-02-02 10:37:00,1.25535,1.2557,1.25495,1.2551,54400000.0
2009-02-02 10:38:00,1.2549,1.2554,1.25345,1.2538,129600000.0
2009-02-02 10:39:00,1.25415,1.2545,1.25285,1.25435,92200000.0
2009-02-02 10:40:00,1.25435,1.2549,1.254,1.2545,30800000.0
2009-02-02 10:41:00,1.2545,1.25505,1.25435,1.25435,47400000.0
2009-02-02 10:42:00,1.25425,1.25465,1.25275,1.25465,44600000.0
2009-02-02 10:43:00,1.25465,1.25495,1.2534,1.254,46600000.0
2009-02-02 10:44:00,1.2539,1.2539,1.253,1.25355,33200000.0
2009-02-02 10:45:00,1.2537,1.2548,1.25335,1.2536,66200000.0
2009-02-02 10:46:00,1.2537,1.25435,1.25345,1.25435,35600000.0
2009-02-02 10:47:00,1.25435,1.25515,1.2536,1.2544,49600000.0
2009-02-02 10:48:00,1.2544,1.25475,1.2537,1.25385,26600000.0
2009-02-02 10:49:00,1.25385,1.25505,1.25375,1.25415,75400000.0
2009-02-02 10:50:00,1.25425,1.2545,1.25395,1.2542,30800000.0
2009-02-02 10:51:00,1.2542,1.2548,1.25385,1.25465,44200000.0
2009-02-02 10:52:00,1.2547,1.2549,1.25405,1.2544,37000000.0
2009-02-02 10:53:00,1.25435,1.25435,1.2525,1.2532,63200000.0
2009-02-02 10:54:00,1.25325,1.25355,1.25295,1.25335,58000000.0
2009-02-02 10:55:00,1.25325,1.25395,1.25275,1.25385,89400000.0
2009-02-02 10:56:00,1.25395,1.254,1.253,1.2538,119600000.0
2009-02-02 10:57:00,1.25365,1.25375,1.252,1.2526,64600000.0
2009-02-02 10:58:00,1.2525,1.2537,1.2525,1.25295,81800000.0
2009-02-02 10:59:00,1.2532,1.2532,1.25225,1.25275,46400000.0
2009-02-02 11:00:00,1.2528,1.2547,1.2522,1.2536,124800000.0
2009-02-02 11:01:00,1.25465,1.257,1.2534,1.257,126200000.0
2009-02-02 11:02:00,1.25695,1.25835,1.25585,1.25645,148100000.0
2009-02-02 11:03:00,1.25645,1.2576,1.25595,1.2564,139200000.0
2009-02-02 11:04:00,1.2564,1.2564,1.2554,1.2555,86400000.0
2009-02-02 11:05:00,1.25545,1.2558,1.2536,1.25525,87800000.0
2009-02-02 11:06:00,1.25515,1.25595,1.25515,1.25565,76000000.0
2009-02-02 11:07:00,1.2555,1.25575,1.2546,1.25485,60200000.0
2009-02-02 11:08:00,1.25475,1.2555,1.2535,1.25475,108200000.0
2009-02-02 11:09:00,1.2547,1.25535,1.25425,1.2549,132400000.0
2009-02-02 11:10:00,1.25495,1.25845,1.2539,1.2563,133600000.0
2009-02-02 11:11:00,1.2562,1.2566,1.2549,1.25525,88000000.0
2009-02-02 11:12:00,1.2554,1.2556,1.2545,1.25545,127000000.0
2009-02-02 11:13:00,1.2554,1.25555,1.2536,1.2536,103400000.0
2009-02-02 11:14:00,1.25455,1.25525,1.2537,1.25445,132800000.0
2009-02-02 11:15:00,1.2545,1.25535,1.25395,1.25535,111200000.0
2009-02-02 11:16:00,1.25535,1.25585,1.2539,1.25555,85400000.0
2009-02-02 11:17:00,1.2556,1.25565,1.25455,1.2546,57200000.0
2009-02-02 11:18:00,1.2547,1.2568,1.2545,1.2562,75000000.0
2009-02-02 11:19:00,1.25645,1.2571,1.256,1.25695,99000000.0
2009-02-02 11:20:00,1.25695,1.257,1.2556,1.256,108200000.0
2009-02-02 11:21:00,1.2564,1.25655,1.25555,1.2561,43800000.0
2009-02-02 11:22:00,1.25605,1.2564,1.25575,1.256,55400000.0
2009-02-02 11:23:00,1.25605,1.25605,1.2548,1.25495,87600000.0
2009-02-02 11:24:00,1.25515,1.2557,1.25495,1.25545,107400000.0
2009-02-02 11:25:00,1.25545,1.25545,1.2542,1.25455,85600000.0
2009-02-02 11:26:00,1.2549,1.25535,1.2546,1.2546,88000000.0
2009-02-02 11:27:00,1.2548,1.2549,1.254,1.254,39800000.0
2009-02-02 11:28:00,1.25385,1.255,1.25385,1.255,42200000.0
2009-02-02 11:29:00,1.2551,1.2552,1.2543,1.25465,48200000.0
2009-02-02 11:30:00,1.2547,1.2552,1.2539,1.25425,95400000.0
2009-02-02 11:31:00,1.25425,1.25505,1.2537,1.25395,94400000.0
2009-02-02 11:32:00,1.2539,1.25505,1.25365,1.25415,58200000.0
2009-02-02 11:33:00,1.2541,1.2549,1.25385,1.25445,48600000.0
2009-02-02 11:34:00,1.2543,1.2561,1.25405,1.25495,168800000.0
2009-02-02 11:35:00,1.25545,1.25575,1.2548,1.2554,92200000.0
2009-02-02 11:36:00,1.2554,1.25555,1.2548,1.25535,65400000.0
2009-02-02 11:37:00,1.25485,1.2552,1.2541,1.2552,81200000.0
2009-02-02 11:38:00,1.2555,1.2562,1.255,1.2562,45400000.0
2009-02-02 11:39:00,1.25625,1.2565,1.2555,1.2555,65800000.0
2009-02-02 11:40:00,1.25555,1.25645,1.2552,1.25575,51800000.0
2009-02-02 11:41:00,1.2559,1.25605,1.25565,1.25585,44000000.0
2009-02-02 11:42:00,1.2559,1.25595,1.25485,1.2553,77200000.0
2009-02-02 11:43:00,1.2553,1.2554,1.25465,1.25525,33600000.0
2009-02-02 11:44:00,1.25515,1.2558,1.25515,1.2558,29400000.0
2009-02-02 11:45:00,1.25565,1.25575,1.2554,1.2555,23800000.0
2009-02-02 11:46:00,1.25565,1.25595,1.255,1.25515,49400000.0
2009-02-02 11:47:00,1.2556,1.2559,1.25515,1.2559,28000000.0
2009-02-02 11:48:00,1.2556,1.25615,1.25535,1.25605,58800000.0
2009-02-02 11:49:00,1.2558,1.2558,1.25485,1.25515,64600000.0
2009-02-02 11:50:00,1.25525,1.2553,1.25425,1.25425,33400000.0
2009-02-02 11:51:00,1.25425,1.2548,1.25425,1.25475,82000000.0
2009-02-02 11:52:00,1.25485,1.25565,1.2546,1.2553,118400000.0
2009-02-02 11:53:00,1.25525,1.2558,1.25475,1.25555,111600000.0
2009-02-02 11:54:00,1.25555,1.25615,1.25515,1.25595,63800000.0
2009-02-02 11:55:00,1.25585,1.25645,1.25575,1.25575,22400000.0
2009-02-02 11:56:00,1.2557,1.25675,1.2556,1.25625,61600000.0
2009-02-02 11:57:00,1.25625,1.2563,1.25525,1.25525,56800000.0
2009-02-02 11:58:00,1.25525,1.256,1.25525,1.2559,69400000.0
2009-02-02 11:59:00,1.2558,1.25615,1.25505,1.2561,60600000.0
2009-02-02 12:00:00,1.2561,1.25685,1.25605,1.2567,71800000.0
2009-02-02 12:01:00,1.25665,1.25735,1.256,1.25615,95000000.0
2009-02-02 12:02:00,1.2562,1.2566,1.2559,1.2564,117200000.0
2009-02-02 12:03:00,1.25645,1.2568,1.25575,1.25595,82000000.0
2009-02-02 12:04:00,1.25595,1.25635,1.25535,1.25535,68200000.0
2009-02-02 12:05:00,1.25535,1.25555,1.25465,1.25525,76600000.0
2009-02-02 12:06:00,1.25525,1.25555,1.25475,1.25555,69600000.0
2009-02-02 12:07:00,1.25555,1.2556,1.25475,1.2548,57400000.0
2009-02-02 12:08:00,1.25485,1.2551,1.2548,1.25505,34000000.0
2009-02-02 12:09:00,1.2551,1.25525,1.25455,1.25475,75600000.0
2009-02-02 12:10:00,1.25475,1.2553,1.2546,1.2546,104000000.0
2009-02-02 12:11:00,1.25455,1.25505,1.25435,1.25435,73400000.0
2009-02-02 12:12:00,1.25435,1.25485,1.25415,1.25465,111800000.0
2009-02-02 12:13:00,1.25455,1.25535,1.2542,1.25465,79600000.0
2009-02-02 12:14:00,1.2546,1.255,1.25385,1.2548,118600000.0
2009-02-02 12:15:00,1.2546,1.2549,1.2546,1.2546,22400000.0
2009-02-02 12:16:00,1.2548,1.25505,1.25405,1.25445,63400000.0
2009-02-02 12:17:00,1.2545,1.25525,1.25395,1.25395,56800000.0
2009-02-02 12:18:00,1.25415,1.2547,1.2539,1.2542,59400000.0
2009-02-02 12:19:00,1.2542,1.25525,1.2532,1.25525,96800000.0
2009-02-02 12:20:00,1.25525,1.2556,1.2548,1.2552,52200000.0
2009-02-02 12:21:00,1.2554,1.25545,1.255,1.2551,52600000.0
2009-02-02 12:22:00,1.25555,1.2559,1.25555,1.2556,21600000.0
2009-02-02 12:23:00,1.2556,1.25595,1.25545,1.2555,46200000.0
2009-02-02 12:24:00,1.2556,1.2558,1.2551,1.2551,36800000.0
2009-02-02 12:25:00,1.2553,1.2553,1.2549,1.2552,47600000.0
2009-02-02 12:26:00,1.2552,1.2554,1.25485,1.255,41400000.0
2009-02-02 12:27:00,1.25485,1.25595,1.25485,1.2558,50200000.0
2009-02-02 12:28:00,1.2558,1.25635,1.2549,1.256,64800000.0
2009-02-02 12:29:00,1.256,1.25645,1.255,1.25515,48600000.0
2009-02-02 12:30:00,1.25515,1.25555,1.25505,1.25555,96000000.0
2009-02-02 12:31:00,1.25555,1.25605,1.25475,1.25605,102600000.0
2009-02-02 12:32:00,1.25605,1.2564,1.255,1.25505,49600000.0
2009-02-02 12:33:00,1.25505,1.25515,1.2547,1.25495,41400000.0
2009-02-02 12:34:00,1.2549,1.25575,1.2549,1.25575,16800000.0
2009-02-02 12:35:00,1.25575,1.25595,1.25575,1.25595,25800000.0
2009-02-02 12:36:00,1.25595,1.25595,1.25495,1.25545,60800000.0
2009-02-02 12:37:00,1.2553,1.2562,1.2553,1.2559,55200000.0
2009-02-02 12:38:00,1.2562,1.2562,1.2559,1.2561,12800000.0
2009-02-02 12:39:00,1.2561,1.2565,1.2561,1.2561,78400000.0
2009-02-02 12:40:00,1.25615,1.25645,1.2553,1.2554,72400000.0
2009-02-02 12:41:00,1.2555,1.2555,1.2545,1.2546,27200000.0
2009-02-02 12:42:00,1.25455,1.25475,1.25445,1.2547,75200000.0
2009-02-02 12:43:00,1.25475,1.25495,1.2545,1.2548,62000000.0
2009-02-02 12:44:00,1.2548,1.25485,1.2544,1.2545,32800000.0
2009-02-02 12:45:00,1.25455,1.2551,1.25455,1.25505,23600000.0
2009-02-02 12:46:00,1.2552,1.2558,1.2552,1.2558,23400000.0
2009-02-02 12:47:00,1.2555,1.25695,1.2555,1.2568,67600000.0
2009-02-02 12:48:00,1.2568,1.2575,1.256,1.256,136400000.0
2009-02-02 12:49:00,1.2559,1.256,1.25535,1.25555,96400000.0
2009-02-02 12:50:00,1.2557,1.256,1.25555,1.25585,73600000.0
2009-02-02 12:51:00,1.25595,1.25655,1.25585,1.25615,60000000.0
2009-02-02 12:52:00,1.25615,1.25655,1.25605,1.2564,55800000.0
2009-02-02 12:53:00,1.25645,1.25675,1.25635,1.2565,35200000.0
2009-02-02 12:54:00,1.25645,1.25645,1.2561,1.25615,73200000.0
2009-02-02 12:55:00,1.25615,1.2564,1.2555,1.2555,32400000.0
2009-02-02 12:56:00,1.25565,1.2566,1.25565,1.2561,70600000.0
2009-02-02 12:57:00,1.2561,1.2561,1.2554,1.2556,47600000.0
2009-02-02 12:58:00,1.2556,1.256,1.25545,1.25595,26400000.0
2009-02-02 12:59:00,1.2558,1.256,1.2557,1.256,28000000.0
2009-02-02 13:00:00,1.25615,1.25635,1.256,1.25635,8400000.0
2009-02-02 13:01:00,1.25625,1.25635,1.2555,1.256,41800000.0
2009-02-02 13:02:00,1.25565,1.2559,1.2554,1.2555,54800000.0
2009-02-02 13:03:00,1.2554,1.2554,1.25485,1.25505,7800000.0
2009-02-02 13:04:00,1.25505,1.25515,1.25495,1.255,9600000.0
2009-02-02 13:05:00,1.2554,1.2554,1.25485,1.25485,46800000.0
2009-02-02 13:06:00,1.25485,1.25625,1.25485,1.2552,68400000.0
2009-02-02 13:07:00,1.2551,1.25535,1.2549,1.25525,38200000.0
2009-02-02 13:08:00,1.2552,1.2552,1.2551,1.2551,3200000.0
2009-02-02 13:09:00,1.25525,1.2556,1.2551,1.2556,32000000.0
2009-02-02 13:10:00,1.2556,1.25615,1.2556,1.25615,6000000.0
2009-02-02 13:11:00,1.25615,1.2564,1.25595,1.25595,14200000.0
2009-02-02 13:12:00,1.25595,1.25785,1.25595,1.2572,86000000.0
2009-02-02 13:13:00,1.2572,1.2578,1.257,1.2573,50000000.0
2009-02-02 13:14:00,1.25765,1.25795,1.2571,1.25755,55000000.0
2009-02-02 13:15:00,1.25755,1.2576,1.25725,1.2576,70800000.0
2009-02-02 13:16:00,1.2577,1.2585,1.2571,1.2573,97200000.0
2009-02-02 13:17:00,1.2573,1.25755,1.25675,1.2571,55000000.0
2009-02-02 13:18:00,1.2571,1.2576,1.25695,1.25735,21800000.0
2009-02-02 13:19:00,1.25735,1.25765,1.25715,1.25765,25000000.0
2009-02-02 13:20:00,1.2578,1.25785,1.2572,1.2574,37000000.0
2009-02-02 13:21:00,1.2574,1.2577,1.25665,1.25685,69400000.0
2009-02-02 13:22:00,1.25685,1.25825,1.2568,1.2578,71800000.0
2009-02-02 13:23:00,1.25785,1.25895,1.2575,1.25895,95400000.0
2009-02-02 13:24:00,1.25885,1.2591,1.2574,1.25775,98200000.0
2009-02-02 13:25:00,1.2577,1.2579,1.2575,1.2579,40200000.0
2009-02-02 13:26:00,1.2579,1.25835,1.2579,1.25805,38600000.0
2009-02-02 13:27:00,1.25805,1.2585,1.2579,1.2585,19600000.0
2009-02-02 13:28:00,1.2585,1.259,1.2582,1.25855,39600000.0
2009-02-02 13:29:00,1.25855,1.25855,1.2577,1.2578,92600000.0
2009-02-02 13:30:00,1.25775,1.25775,1.25755,1.25755,26400000.0
2009-02-02 13:31:00,1.25755,1.2577,1.25725,1.2576,56000000.0
2009-02-02 13:32:00,1.2576,1.2576,1.25705,1.2571,34800000.0
2009-02-02 13:33:00,1.2571,1.25715,1.2569,1.25715,28600000.0
2009-02-02 13:34:00,1.25715,1.25715,1.25655,1.25655,28400000.0
2009-02-02 13:35:00,1.25665,1.25695,1.2564,1.25665,67400000.0
2009-02-02 13:36:00,1.2566,1.2566,1.2563,1.2563,25200000.0
2009-02-02 13:37:00,1.2563,1.25755,1.2563,1.25755,122600000.0
2009-02-02 13:38:00,1.25765,1.25765,1.256,1.25645,112200000.0
2009-02-02 13:39:00,1.2565,1.2572,1.2562,1.2572,97600000.0
2009-02-02 13:40:00,1.2573,1.25745,1.25715,1.25715,58800000.0
2009-02-02 13:41:00,1.2571,1.25785,1.257,1.25785,48400000.0
2009-02-02 13:42:00,1.2574,1.2579,1.2569,1.2571,108800000.0
2009-02-02 13:43:00,1.2572,1.2577,1.2568,1.25725,107400000.0
2009-02-02 13:44:00,1.25735,1.25745,1.25555,1.256,138400000.0
2009-02-02 13:45:00,1.256,1.25685,1.25555,1.25625,118200000.0
2009-02-02 13:46:00,1.2561,1.25635,1.2554,1.25555,94200000.0
2009-02-02 13:47:00,1.25565,1.25665,1.25565,1.2566,79800000.0
2009-02-02 13:48:00,1.25685,1.25695,1.2566,1.2568,75400000.0
2009-02-02 13:49:00,1.2568,1.2569,1.25615,1.25685,56600000.0
2009-02-02 13:50:00,1.25685,1.25685,1.25565,1.25605,110600000.0
2009-02-02 13:51:00,1.25595,1.2563,1.25595,1.25605,22200000.0
2009-02-02 13:52:00,1.2561,1.25735,1.25605,1.2571,61800000.0
2009-02-02 13:53:00,1.25715,1.2576,1.25655,1.2567,90400000.0
2009-02-02 13:54:00,1.25665,1.25665,1.256,1.256,25000000.0
2009-02-02 13:55:00,1.2561,1.2571,1.2556,1.2556,72400000.0
2009-02-02 13:56:00,1.25575,1.2564,1.25485,1.25615,51800000.0
2009-02-02 13:57:00,1.25615,1.2562,1.25385,1.2546,94800000.0
2009-02-02 13:58:00,1.2546,1.25565,1.25425,1.2551,86400000.0
2009-02-02 13:59:00,1.2554,1.25585,1.25445,1.25525,70200000.0
2009-02-02 14:00:00,1.25525,1.2553,1.2544,1.25455,80400000.0
2009-02-02 14:01:00,1.25465,1.25485,1.25445,1.25455,41200000.0
2009-02-02 14:02:00,1.25525,1.25645,1.2541,1.25625,80200000.0
2009-02-02 14:03:00,1.25675,1.25735,1.25625,1.25645,60000000.0
2009-02-02 14:04:00,1.2564,1.2571,1.2564,1.25645,62800000.0
2009-02-02 14:05:00,1.2566,1.2573,1.2564,1.25645,60400000.0
2009-02-02 14:06:00,1.25645,1.25675,1.2562,1.2562,37600000.0
2009-02-02 14:07:00,1.25625,1.2567,1.2559,1.2559,45800000.0
2009-02-02 14:08:00,1.2559,1.25595,1.25565,1.25595,40000000.0
2009-02-02 14:09:00,1.256,1.256,1.2557,1.2557,23600000.0
2009-02-02 14:10:00,1.2556,1.2557,1.254,1.254,76600000.0
2009-02-02 14:11:00,1.2541,1.25565,1.2538,1.255,115400000.0
2009-02-02 14:12:00,1.25495,1.25505,1.25455,1.255,100400000.0
2009-02-02 14:13:00,1.25505,1.25645,1.255,1.25605,63000000.0
2009-02-02 14:14:00,1.256,1.2564,1.2557,1.2564,60800000.0
2009-02-02 14:15:00,1.25675,1.25675,1.2562,1.2563,25200000.0
2009-02-02 14:16:00,1.2563,1.25695,1.25615,1.2566,72400000.0
2009-02-02 14:17:00,1.25675,1.25675,1.25575,1.256,92800000.0
2009-02-02 14:18:00,1.25595,1.25635,1.25595,1.2561,43000000.0
2009-02-02 14:19:00,1.25605,1.25715,1.25595,1.25705,50400000.0
2009-02-02 14:20:00,1.25725,1.2578,1.2562,1.2571,94800000.0
2009-02-02 14:21:00,1.25715,1.25885,1.25675,1.25775,92100000.0
2009-02-02 14:22:00,1.25775,1.2581,1.2569,1.25695,47200000.0
2009-02-02 14:23:00,1.25695,1.25835,1.25695,1.2573,54200000.0
2009-02-02 14:24:00,1.2573,1.25765,1.25705,1.25755,32400000.0
2009-02-02 14:25:00,1.2575,1.25785,1.2575,1.2575,25800000.0
2009-02-02 14:26:00,1.25755,1.25795,1.25695,1.25735,100000000.0
2009-02-02 14:27:00,1.25735,1.2575,1.2569,1.25695,61800000.0
2009-02-02 14:28:00,1.2569,1.25775,1.25665,1.25755,75000000.0
2009-02-02 14:29:00,1.2576,1.25795,1.2573,1.2575,64200000.0
2009-02-02 14:30:00,1.2575,1.2582,1.2573,1.25785,90000000.0
2009-02-02 14:31:00,1.25785,1.2588,1.25775,1.25875,52000000.0
2009-02-02 14:32:00,1.25875,1.2588,1.25795,1.2584,90400000.0
2009-02-02 14:33:00,1.25845,1.2586,1.2583,1.2583,75000000.0
2009-02-02 14:34:00,1.2584,1.25905,1.2584,1.25905,73800000.0
2009-02-02 14:35:00,1.2589,1.25915,1.2587,1.25885,66200000.0
2009-02-02 14:36:00,1.259,1.259,1.2571,1.2572,115600000.0
2009-02-02 14:37:00,1.2574,1.2585,1.2574,1.2585,49600000.0
2009-02-02 14:38:00,1.25845,1.25875,1.2572,1.2581,79400000.0
2009-02-02 14:39:00,1.2582,1.2597,1.25785,1.2581,128000000.0
2009-02-02 14:40:00,1.25815,1.2588,1.25775,1.25785,86400000.0
2009-02-02 14:41:00,1.2578,1.25825,1.25695,1.25725,89600000.0
2009-02-02 14:42:00,1.25715,1.25885,1.2571,1.25865,118000000.0
2009-02-02 14:43:00,1.2586,1.25945,1.25815,1.25945,89800000.0
2009-02-02 14:44:00,1.25945,1.2604,1.2586,1.25895,109400000.0
2009-02-02 14:45:00,1.2588,1.25905,1.2586,1.2589,25200000.0
2009-02-02 14:46:00,1.25855,1.25895,1.2581,1.2585,86800000.0
2009-02-02 14:47:00,1.2587,1.2591,1.25835,1.25835,25400000.0
2009-02-02 14:48:00,1.25825,1.2587,1.25825,1.2584,42400000.0
2009-02-02 14:49:00,1.2584,1.25885,1.2584,1.2587,15600000.0
2009-02-02 14:50:00,1.2588,1.2589,1.2585,1.2587,8400000.0
2009-02-02 14:51:00,1.2588,1.25905,1.2585,1.25905,14400000.0
2009-02-02 14:52:00,1.2593,1.2593,1.2576,1.25845,48800000.0
2009-02-02 14:53:00,1.25865,1.25885,1.25845,1.25855,18200000.0
2009-02-02 14:54:00,1.25845,1.25885,1.2584,1.25885,5600000.0
2009-02-02 14:55:00,1.25885,1.25885,1.25835,1.25835,25200000.0
2009-02-02 14:56:00,1.25835,1.2594,1.25785,1.25785,76800000.0
2009-02-02 14:57:00,1.25795,1.25895,1.2575,1.2575,82400000.0
2009-02-02 14:58:00,1.25755,1.25855,1.25745,1.25765,117400000.0
2009-02-02 14:59:00,1.25775,1.2596,1.2574,1.25875,130400000.0
2009-02-02 15:00:00,1.2585,1.2594,1.2584,1.2592,56600000.0
2009-02-02 15:01:00,1.2589,1.2589,1.2585,1.2587,25200000.0
2009-02-02 15:02:00,1.2588,1.2597,1.2588,1.2592,29400000.0
2009-02-02 15:03:00,1.2591,1.25915,1.25865,1.25885,18400000.0
2009-02-02 15:04:00,1.2589,1.2589,1.25795,1.25805,50800000.0
2009-02-02 15:05:00,1.2581,1.259,1.2581,1.2589,51400000.0
2009-02-02 15:06:00,1.259,1.25915,1.2584,1.25905,54200000.0
2009-02-02 15:07:00,1.25885,1.25995,1.25885,1.25945,37600000.0
2009-02-02 15:08:00,1.25945,1.25995,1.2593,1.25945,39800000.0
2009-02-02 15:09:00,1.25955,1.25975,1.2593,1.2593,19600000.0
2009-02-02 15:10:00,1.2593,1.2593,1.2589,1.259,27000000.0
2009-02-02 15:11:00,1.259,1.25955,1.259,1.2594,22400000.0
2009-02-02 15:12:00,1.25945,1.25955,1.25715,1.2575,72500000.0
2009-02-02 15:13:00,1.2571,1.25825,1.25705,1.25825,103400000.0
2009-02-02 15:14:00,1.25785,1.2583,1.2565,1.25725,72600000.0
2009-02-02 15:15:00,1.25745,1.25805,1.2572,1.25805,69000000.0
2009-02-02 15:16:00,1.25745,1.25785,1.25685,1.25725,56800000.0
2009-02-02 15:17:00,1.2575,1.25915,1.2572,1.2578,81200000.0
2009-02-02 15:18:00,1.2578,1.25825,1.2578,1.25825,19800000.0
2009-02-02 15:19:00,1.25825,1.259,1.25805,1.25825,30000000.0
2009-02-02 15:20:00,1.25825,1.25885,1.25825,1.2587,26600000.0
2009-02-02 15:21:00,1.2585,1.2586,1.2585,1.2586,5600000.0
2009-02-02 15:22:00,1.2586,1.2588,1.2578,1.258,28400000.0
2009-02-02 15:23:00,1.25795,1.25865,1.25795,1.25865,14200000.0
2009-02-02 15:24:00,1.25875,1.2592,1.25865,1.25905,15400000.0
2009-02-02 15:25:00,1.25905,1.25925,1.25885,1.2592,31400000.0
2009-02-02 15:26:00,1.2591,1.2593,1.2589,1.2593,25200000.0
2009-02-02 15:27:00,1.25915,1.25965,1.2588,1.2592,43400000.0
2009-02-02 15:28:00,1.259,1.25935,1.259,1.25935,7000000.0
2009-02-02 15:29:00,1.2595,1.2596,1.25825,1.25825,42800000.0
2009-02-02 15:30:00,1.25815,1.25965,1.25815,1.25925,37800000.0
2009-02-02 15:31:00,1.25925,1.26,1.2592,1.2599,39000000.0
2009-02-02 15:32:00,1.26015,1.26015,1.2597,1.2597,42400000.0
2009-02-02 15:33:00,1.2597,1.2597,1.2589,1.2597,28800000.0
2009-02-02 15:34:00,1.2597,1.2606,1.2592,1.2599,85600000.0
2009-02-02 15:35:00,1.2597,1.26035,1.2593,1.2596,76200000.0
2009-02-02 15:36:00,1.2596,1.2604,1.2593,1.2596,93000000.0
2009-02-02 15:37:00,1.25935,1.25955,1.25835,1.25865,127800000.0
2009-02-02 15:38:00,1.25865,1.25865,1.2583,1.25845,52200000.0
2009-02-02 15:39:00,1.2584,1.2584,1.2579,1.25795,45200000.0
2009-02-02 15:40:00,1.25805,1.2582,1.2579,1.25795,34800000.0
2009-02-02 15:41:00,1.25805,1.25855,1.25675,1.2575,89800000.0
2009-02-02 15:42:00,1.25755,1.2584,1.25755,1.2583,32000000.0
2009-02-02 15:43:00,1.25785,1.2585,1.25755,1.25815,41800000.0
2009-02-02 15:44:00,1.25815,1.25855,1.25785,1.2579,73200000.0
2009-02-02 15:45:00,1.25795,1.2601,1.25795,1.2595,87600000.0
2009-02-02 15:46:00,1.25945,1.26045,1.25925,1.26015,102600000.0
2009-02-02 15:47:00,1.26,1.2603,1.2592,1.25975,112600000.0
2009-02-02 15:48:00,1.25985,1.25995,1.25815,1.25845,112600000.0
2009-02-02 15:49:00,1.2583,1.25985,1.25805,1.2598,117800000.0
2009-02-02 15:50:00,1.2598,1.26035,1.2595,1.2598,133800000.0
2009-02-02 15:51:00,1.2599,1.26075,1.2585,1.2585,101800000.0
2009-02-02 15:52:00,1.2584,1.25965,1.2584,1.2596,89200000.0
2009-02-02 15:53:00,1.2596,1.2599,1.25915,1.25975,83400000.0
2009-02-02 15:54:00,1.2598,1.25985,1.2589,1.2598,95800000.0
2009-02-02 15:55:00,1.25975,1.26,1.2592,1.25925,117400000.0
2009-02-02 15:56:00,1.25945,1.26055,1.2594,1.2603,74200000.0
2009-02-02 15:57:00,1.2605,1.261,1.26005,1.2603,71200000.0
2009-02-02 15:58:00,1.2603,1.2613,1.26,1.2602,79500000.0
2009-02-02 15:59:00,1.26025,1.26085,1.2589,1.25905,86400000.0
2009-02-02 16:00:00,1.25905,1.25995,1.2586,1.2586,114200000.0
2009-02-02 16:01:00,1.25855,1.2593,1.2583,1.25845,58600000.0
2009-02-02 16:02:00,1.25835,1.25955,1.25835,1.25935,51400000.0
2009-02-02 16:03:00,1.25955,1.25955,1.25935,1.25935,8600000.0
2009-02-02 16:04:00,1.25925,1.26045,1.25855,1.26,60000000.0
2009-02-02 16:05:00,1.26,1.26005,1.2598,1.25985,60800000.0
2009-02-02 16:06:00,1.25995,1.2601,1.2598,1.26,48800000.0
2009-02-02 16:07:00,1.26,1.26065,1.26,1.26055,51000000.0
2009-02-02 16:08:00,1.2607,1.2612,1.2597,1.2599,64800000.0
2009-02-02 16:09:00,1.2597,1.26055,1.2597,1.2599,48000000.0
2009-02-02 16:10:00,1.2599,1.2606,1.2588,1.2591,73000000.0
2009-02-02 16:11:00,1.25885,1.25945,1.2586,1.25865,98200000.0
2009-02-02 16:12:00,1.25865,1.25975,1.2584,1.2591,70800000.0
2009-02-02 16:13:00,1.25905,1.25925,1.2588,1.25895,57600000.0
2009-02-02 16:14:00,1.2589,1.2589,1.25865,1.25885,62400000.0
2009-02-02 16:15:00,1.25905,1.26035,1.25875,1.2603,87600000.0
2009-02-02 16:16:00,1.2603,1.2605,1.2598,1.25995,52000000.0
2009-02-02 16:17:00,1.26,1.2602,1.26,1.26,8400000.0
2009-02-02 16:18:00,1.2602,1.2602,1.2592,1.2594,43000000.0
2009-02-02 16:19:00,1.2594,1.25955,1.25915,1.25915,36000000.0
2009-02-02 16:20:00,1.25915,1.25915,1.2588,1.2588,18800000.0
2009-02-02 16:21:00,1.2586,1.25885,1.2586,1.25885,12600000.0
2009-02-02 16:22:00,1.25915,1.25915,1.25785,1.258,29400000.0
2009-02-02 16:23:00,1.258,1.258,1.2565,1.25785,136200000.0
2009-02-02 16:24:00,1.25755,1.2596,1.2574,1.2583,140700000.0
2009-02-02 16:25:00,1.25845,1.25915,1.2573,1.25905,84600000.0
2009-02-02 16:26:00,1.25905,1.2593,1.2584,1.25885,48800000.0
2009-02-02 16:27:00,1.259,1.2592,1.2577,1.25845,66800000.0
2009-02-02 16:28:00,1.25845,1.25865,1.2582,1.2584,109000000.0
2009-02-02 16:29:00,1.259,1.25935,1.25845,1.25875,91000000.0
2009-02-02 16:30:00,1.25875,1.2605,1.25865,1.2603,76400000.0
2009-02-02 16:31:00,1.26015,1.26045,1.25905,1.26005,75400000.0
2009-02-02 16:32:00,1.26005,1.26005,1.25895,1.25895,97200000.0
2009-02-02 16:33:00,1.25885,1.2609,1.25855,1.2594,81800000.0
2009-02-02 16:34:00,1.25935,1.2605,1.2591,1.2601,52000000.0
2009-02-02 16:35:00,1.2604,1.2604,1.2595,1.2595,42000000.0
2009-02-02 16:36:00,1.2595,1.2595,1.2585,1.2594,75600000.0
2009-02-02 16:37:00,1.2594,1.25995,1.25935,1.25995,17000000.0
2009-02-02 16:38:00,1.2599,1.26085,1.2599,1.26025,37000000.0
2009-02-02 16:39:00,1.26025,1.2604,1.25915,1.2593,48200000.0
2009-02-02 16:40:00,1.25955,1.25955,1.25865,1.25885,47400000.0
2009-02-02 16:41:00,1.25885,1.2599,1.25835,1.25965,112400000.0
2009-02-02 16:42:00,1.25965,1.2597,1.25825,1.25845,109600000.0
2009-02-02 16:43:00,1.25835,1.25905,1.2572,1.2588,76600000.0
2009-02-02 16:44:00,1.25885,1.25895,1.25785,1.25785,67800000.0
2009-02-02 16:45:00,1.25815,1.2593,1.25635,1.257,119900000.0
2009-02-02 16:46:00,1.25705,1.25875,1.25705,1.2582,41200000.0
2009-02-02 16:47:00,1.25805,1.25845,1.2573,1.2577,75600000.0
2009-02-02 16:48:00,1.25775,1.2579,1.2565,1.2565,70800000.0
2009-02-02 16:49:00,1.2568,1.2574,1.2565,1.25725,78200000.0
2009-02-02 16:50:00,1.25745,1.25745,1.2556,1.25585,51800000.0
2009-02-02 16:51:00,1.2558,1.25685,1.2558,1.25615,68600000.0
2009-02-02 16:52:00,1.25615,1.25615,1.2556,1.2561,50000000.0
2009-02-02 16:53:00,1.2561,1.25815,1.2561,1.2579,89200000.0
2009-02-02 16:54:00,1.2576,1.25885,1.2576,1.25885,77000000.0
2009-02-02 16:55:00,1.2591,1.2593,1.25825,1.25848,65500000.0
2009-02-02 16:56:00,1.25855,1.25885,1.2582,1.2586,30800000.0
2009-02-02 16:57:00,1.25855,1.2589,1.25855,1.25855,14000000.0
2009-02-02 16:58:00,1.25855,1.25925,1.2584,1.2592,38700000.0
2009-02-02 16:59:00,1.25935,1.26045,1.2583,1.25875,112400000.0
2009-02-02 17:00:00,1.259,1.25965,1.2575,1.25945,89000000.0
2009-02-02 17:01:00,1.25965,1.2602,1.25865,1.2588,73600000.0
2009-02-02 17:02:00,1.2588,1.2588,1.2581,1.25815,63200000.0
2009-02-02 17:03:00,1.25825,1.2587,1.25765,1.2587,79600000.0
2009-02-02 17:04:00,1.25875,1.25875,1.2578,1.2581,75000000.0
2009-02-02 17:05:00,1.25805,1.2582,1.2569,1.25815,73400000.0
2009-02-02 17:06:00,1.25795,1.2603,1.25785,1.25945,123100000.0
2009-02-02 17:07:00,1.2592,1.26,1.25895,1.25905,128800000.0
2009-02-02 17:08:00,1.259,1.2604,1.2585,1.259,82400000.0
2009-02-02 17:09:00,1.25905,1.2599,1.2588,1.25905,73200000.0
2009-02-02 17:10:00,1.2591,1.2596,1.25875,1.2593,81200000.0
2009-02-02 17:11:00,1.25935,1.2605,1.25935,1.25995,92400000.0
2009-02-02 17:12:00,1.26005,1.2607,1.25965,1.2604,94200000.0
2009-02-02 17:13:00,1.26025,1.261,1.25995,1.26035,76000000.0
2009-02-02 17:14:00,1.2604,1.261,1.2602,1.26025,46400000.0
2009-02-02 17:15:00,1.2604,1.2606,1.25815,1.25845,120400000.0
2009-02-02 17:16:00,1.2585,1.25935,1.2571,1.25725,139000000.0
2009-02-02 17:17:00,1.2566,1.25935,1.25625,1.2588,141000000.0
2009-02-02 17:18:00,1.25875,1.26035,1.25665,1.25805,129600000.0
2009-02-02 17:19:00,1.25805,1.2585,1.2573,1.258,85800000.0
2009-02-02 17:20:00,1.258,1.2587,1.2562,1.2577,127100000.0
2009-02-02 17:21:00,1.25755,1.2591,1.25605,1.25825,102800000.0
2009-02-02 17:22:00,1.25815,1.25825,1.25725,1.2582,87800000.0
2009-02-02 17:23:00,1.2584,1.2585,1.2572,1.2572,102600000.0
2009-02-02 17:24:00,1.2574,1.2578,1.2568,1.2573,82800000.0
2009-02-02 17:25:00,1.25695,1.25815,1.2569,1.25775,129200000.0
2009-02-02 17:26:00,1.2576,1.2577,1.25715,1.2574,42800000.0
2009-02-02 17:27:00,1.2574,1.2576,1.25715,1.2574,43600000.0
2009-02-02 17:28:00,1.2574,1.25805,1.2559,1.2578,148400000.0
2009-02-02 17:29:00,1.2578,1.25805,1.25725,1.2573,104600000.0
2009-02-02 17:30:00,1.2574,1.25775,1.2572,1.2572,42200000.0
2009-02-02 17:31:00,1.25725,1.25855,1.2563,1.2563,105600000.0
2009-02-02 17:32:00,1.25625,1.2574,1.2558,1.256,126400000.0
2009-02-02 17:33:00,1.25635,1.25715,1.2558,1.25675,126800000.0
2009-02-02 17:34:00,1.25665,1.25725,1.25545,1.2559,112200000.0
2009-02-02 17:35:00,1.2559,1.25795,1.25575,1.2563,110200000.0
2009-02-02 17:36:00,1.2562,1.2566,1.256,1.2562,102400000.0
2009-02-02 17:37:00,1.2562,1.25695,1.2554,1.2557,52600000.0
2009-02-02 17:38:00,1.25585,1.25625,1.25545,1.2558,115800000.0
2009-02-02 17:39:00,1.25605,1.2561,1.2551,1.2553,72400000.0
2009-02-02 17:40:00,1.25515,1.25625,1.255,1.2559,106600000.0
2009-02-02 17:41:00,1.2559,1.25835,1.25545,1.25835,107000000.0
2009-02-02 17:42:00,1.2585,1.2585,1.25625,1.25665,102200000.0
2009-02-02 17:43:00,1.2569,1.25815,1.2566,1.257,120000000.0
2009-02-02 17:44:00,1.257,1.2573,1.25575,1.25675,55000000.0
2009-02-02 17:45:00,1.2568,1.2577,1.2566,1.2572,125200000.0
2009-02-02 17:46:00,1.2573,1.25865,1.2573,1.2577,107400000.0
2009-02-02 17:47:00,1.2578,1.2584,1.2566,1.2575,148400000.0
2009-02-02 17:48:00,1.25755,1.2579,1.257,1.25785,91600000.0
2009-02-02 17:49:00,1.25785,1.25825,1.25765,1.2579,103000000.0
2009-02-02 17:50:00,1.25795,1.2593,1.25795,1.2585,105000000.0
2009-02-02 17:51:00,1.25855,1.25905,1.25855,1.25865,66200000.0
2009-02-02 17:52:00,1.2584,1.25865,1.25655,1.25675,91800000.0
2009-02-02 17:53:00,1.25675,1.25825,1.25675,1.2576,94600000.0
2009-02-02 17:54:00,1.2577,1.2585,1.2567,1.25755,91800000.0
2009-02-02 17:55:00,1.2577,1.2586,1.2576,1.25775,74600000.0
2009-02-02 17:56:00,1.25775,1.258,1.2571,1.25745,57400000.0
2009-02-02 17:57:00,1.2575,1.25795,1.2569,1.2569,101000000.0
2009-02-02 17:58:00,1.2569,1.2575,1.25655,1.2574,111400000.0
2009-02-02 17:59:00,1.25725,1.25755,1.2561,1.25695,73400000.0
2009-02-02 18:00:00,1.2568,1.25845,1.2568,1.2577,117800000.0
2009-02-02 18:01:00,1.2577,1.25805,1.25735,1.25745,128000000.0
2009-02-02 18:02:00,1.2575,1.25835,1.25735,1.258,89400000.0
2009-02-02 18:03:00,1.258,1.2581,1.25755,1.2577,81400000.0
2009-02-02 18:04:00,1.25755,1.2593,1.25755,1.2592,122200000.0
2009-02-02 18:05:00,1.2591,1.2592,1.258,1.258,78000000.0
2009-02-02 18:06:00,1.25805,1.25825,1.25795,1.25815,89600000.0
2009-02-02 18:07:00,1.25815,1.25855,1.2579,1.25855,64600000.0
2009-02-02 18:08:00,1.25855,1.25855,1.25785,1.25835,78600000.0
2009-02-02 18:09:00,1.25835,1.25835,1.25695,1.2574,90800000.0
2009-02-02 18:10:00,1.2575,1.25895,1.2575,1.2577,112600000.0
2009-02-02 18:11:00,1.2577,1.2577,1.2568,1.25695,58200000.0
2009-02-02 18:12:00,1.25695,1.25795,1.25695,1.2574,65200000.0
2009-02-02 18:13:00,1.2574,1.2581,1.2574,1.2579,80000000.0
2009-02-02 18:14:00,1.25795,1.25835,1.25775,1.25815,84600000.0
2009-02-02 18:15:00,1.25815,1.2584,1.25715,1.25725,104000000.0
2009-02-02 18:16:00,1.2572,1.25765,1.25705,1.2576,83200000.0
2009-02-02 18:17:00,1.2576,1.2577,1.2575,1.2575,28000000.0
2009-02-02 18:18:00,1.25755,1.2577,1.25725,1.2576,105400000.0
2009-02-02 18:19:00,1.2576,1.25835,1.25665,1.25685,120400000.0
2009-02-02 18:20:00,1.257,1.2571,1.25615,1.2563,55600000.0
2009-02-02 18:21:00,1.2563,1.2575,1.2563,1.2573,77400000.0
2009-02-02 18:22:00,1.25725,1.2574,1.25655,1.25715,128200000.0
2009-02-02 18:23:00,1.2572,1.25755,1.25715,1.2574,76200000.0
2009-02-02 18:24:00,1.2576,1.258,1.2576,1.25785,55400000.0
2009-02-02 18:25:00,1.2579,1.25805,1.25785,1.25805,26000000.0
2009-02-02 18:26:00,1.25805,1.25865,1.25775,1.25825,43600000.0
2009-02-02 18:27:00,1.25835,1.25865,1.25805,1.25805,20400000.0
2009-02-02 18:28:00,1.2583,1.25865,1.2583,1.2585,47800000.0
2009-02-02 18:29:00,1.2584,1.2586,1.25795,1.2586,74000000.0
2009-02-02 18:30:00,1.2587,1.25935,1.2567,1.2577,155200000.0
2009-02-02 18:31:00,1.2577,1.25775,1.25645,1.25765,114600000.0
2009-02-02 18:32:00,1.25775,1.25845,1.25765,1.2584,31800000.0
2009-02-02 18:33:00,1.25825,1.25825,1.2581,1.2582,32800000.0
2009-02-02 18:34:00,1.25855,1.2588,1.25775,1.2578,73800000.0
2009-02-02 18:35:00,1.2578,1.2585,1.2578,1.2582,32800000.0
2009-02-02 18:36:00,1.2582,1.2582,1.2578,1.2578,14000000.0
2009-02-02 18:37:00,1.258,1.25855,1.258,1.25825,32600000.0
2009-02-02 18:38:00,1.25825,1.2583,1.25795,1.2583,52200000.0
2009-02-02 18:39:00,1.25835,1.25835,1.25745,1.25765,68400000.0
2009-02-02 18:40:00,1.2576,1.25765,1.25675,1.25695,54000000.0
2009-02-02 18:41:00,1.25705,1.25845,1.25705,1.25835,119400000.0
2009-02-02 18:42:00,1.2585,1.2585,1.2576,1.2576,52200000.0
2009-02-02 18:43:00,1.2577,1.2578,1.2575,1.2575,27000000.0
2009-02-02 18:44:00,1.2573,1.2578,1.2572,1.2576,59400000.0
2009-02-02 18:45:00,1.25755,1.25765,1.2574,1.25765,37800000.0
2009-02-02 18:46:00,1.25745,1.258,1.25745,1.25765,27400000.0
2009-02-02 18:47:00,1.2577,1.25775,1.257,1.2574,60000000.0
2009-02-02 18:48:00,1.25725,1.2574,1.2568,1.2571,67600000.0
2009-02-02 18:49:00,1.2571,1.2578,1.2568,1.25725,102600000.0
2009-02-02 18:50:00,1.2573,1.25765,1.2569,1.2576,60200000.0
2009-02-02 18:51:00,1.2576,1.2587,1.2574,1.2586,127800000.0
2009-02-02 18:52:00,1.2586,1.2587,1.25755,1.2577,87800000.0
2009-02-02 18:53:00,1.25775,1.2583,1.25775,1.2582,43200000.0
2009-02-02 18:54:00,1.2582,1.25825,1.2581,1.2582,47600000.0
2009-02-02 18:55:00,1.2581,1.2581,1.2575,1.25795,55400000.0
2009-02-02 18:56:00,1.25795,1.25805,1.25765,1.25785,50000000.0
2009-02-02 18:57:00,1.2578,1.2578,1.25745,1.25745,30600000.0
2009-02-02 18:58:00,1.2576,1.2579,1.2576,1.2578,37400000.0
2009-02-02 18:59:00,1.2578,1.2582,1.2578,1.25795,73000000.0
2009-02-02 19:00:00,1.2579,1.2579,1.2578,1.25785,12800000.0
2009-02-02 19:01:00,1.25795,1.258,1.25785,1.258,30400000.0
2009-02-02 19:02:00,1.2582,1.2588,1.25795,1.25865,78800000.0
2009-02-02 19:03:00,1.2587,1.25885,1.25835,1.2584,53800000.0
2009-02-02 19:04:00,1.2587,1.25945,1.25855,1.2594,30000000.0
2009-02-02 19:05:00,1.2595,1.26,1.25805,1.2581,60000000.0
2009-02-02 19:06:00,1.2581,1.25855,1.25805,1.25845,92000000.0
2009-02-02 19:07:00,1.25835,1.25855,1.25805,1.25835,47000000.0
2009-02-02 19:08:00,1.25835,1.25855,1.25745,1.2582,33400000.0
2009-02-02 19:09:00,1.2582,1.2582,1.2578,1.25795,26600000.0
2009-02-02 19:10:00,1.258,1.25815,1.258,1.25815,3000000.0
2009-02-02 19:11:00,1.25805,1.25805,1.258,1.258,4800000.0
2009-02-02 19:12:00,1.25785,1.258,1.25685,1.2569,110000000.0
2009-02-02 19:13:00,1.2569,1.2571,1.25675,1.25675,36400000.0
2009-02-02 19:14:00,1.2568,1.25695,1.25645,1.25645,34400000.0
2009-02-02 19:15:00,1.25635,1.25695,1.25625,1.25675,52400000.0
2009-02-02 19:16:00,1.2568,1.2576,1.2568,1.2576,8400000.0
2009-02-02 19:17:00,1.25735,1.25735,1.2549,1.2552,111400000.0
2009-02-02 19:18:00,1.25555,1.2565,1.25555,1.2563,30200000.0
2009-02-02 19:19:00,1.2563,1.25645,1.25605,1.25645,35400000.0
2009-02-02 19:20:00,1.2564,1.25655,1.2561,1.2565,54800000.0
2009-02-02 19:21:00,1.2566,1.25735,1.2562,1.2566,36600000.0
2009-02-02 19:22:00,1.25665,1.2583,1.2566,1.2583,37200000.0
2009-02-02 19:23:00,1.25845,1.25865,1.2583,1.25865,11800000.0
2009-02-02 19:24:00,1.25865,1.25865,1.2579,1.25815,25200000.0
2009-02-02 19:25:00,1.2583,1.2591,1.2583,1.2583,37800000.0
2009-02-02 19:26:00,1.2583,1.2583,1.2577,1.25775,25400000.0
2009-02-02 19:27:00,1.25765,1.25835,1.25755,1.25825,23800000.0
2009-02-02 19:28:00,1.25835,1.2586,1.2583,1.25855,25600000.0
2009-02-02 19:29:00,1.2585,1.25875,1.25845,1.25855,36200000.0
2009-02-02 19:30:00,1.25855,1.25875,1.2583,1.25855,41400000.0
2009-02-02 19:31:00,1.25855,1.2597,1.2582,1.25905,64800000.0
2009-02-02 19:32:00,1.2588,1.2593,1.2553,1.2553,118200000.0
2009-02-02 19:33:00,1.2552,1.25695,1.25465,1.2565,97700000.0
2009-02-02 19:34:00,1.25525,1.2558,1.2534,1.25395,97900000.0
2009-02-02 19:35:00,1.2538,1.25415,1.2509,1.25335,91400000.0
2009-02-02 19:36:00,1.2536,1.25445,1.25295,1.2539,45600000.0
2009-02-02 19:37:00,1.2538,1.2538,1.25215,1.25325,86400000.0
2009-02-02 19:38:00,1.25325,1.2534,1.25145,1.25335,84200000.0
2009-02-02 19:39:00,1.2531,1.25325,1.2517,1.2522,99400000.0
2009-02-02 19:40:00,1.25225,1.25335,1.25215,1.2526,68800000.0
2009-02-02 19:41:00,1.25235,1.25345,1.25135,1.25285,89600000.0
2009-02-02 19:42:00,1.25335,1.25335,1.25265,1.25295,53200000.0
2009-02-02 19:43:00,1.25305,1.2532,1.25255,1.25315,38800000.0
2009-02-02 19:44:00,1.25315,1.25315,1.2519,1.25245,64600000.0
2009-02-02 19:45:00,1.25245,1.25345,1.2511,1.25335,107800000.0
2009-02-02 19:46:00,1.25325,1.25325,1.2522,1.25275,79800000.0
2009-02-02 19:47:00,1.25285,1.25325,1.25135,1.25135,42200000.0
2009-02-02 19:48:00,1.25175,1.252,1.2514,1.2518,39200000.0
2009-02-02 19:49:00,1.252,1.2529,1.2514,1.25265,58200000.0
2009-02-02 19:50:00,1.25265,1.2534,1.25165,1.25165,105000000.0
2009-02-02 19:51:00,1.25165,1.2537,1.25165,1.2537,66000000.0
2009-02-02 19:52:00,1.2537,1.2543,1.2523,1.2524,64200000.0
2009-02-02 19:53:00,1.2524,1.25285,1.2523,1.25255,38400000.0
2009-02-02 19:54:00,1.25255,1.2534,1.25255,1.2534,34400000.0
2009-02-02 19:55:00,1.2534,1.2535,1.2532,1.25345,30400000.0
2009-02-02 19:56:00,1.25345,1.2535,1.2525,1.2526,44600000.0
2009-02-02 19:57:00,1.2526,1.25385,1.2524,1.25285,65400000.0
2009-02-02 19:58:00,1.25285,1.2532,1.2515,1.25225,90000000.0
2009-02-02 19:59:00,1.25235,1.2525,1.2515,1.25175,59400000.0
2009-02-02 20:00:00,1.2516,1.25215,1.25105,1.2515,68400000.0
2009-02-02 20:01:00,1.25155,1.2522,1.25155,1.25185,49200000.0
2009-02-02 20:02:00,1.25195,1.25215,1.25175,1.25215,23600000.0
2009-02-02 20:03:00,1.25215,1.25225,1.25145,1.25205,36400000.0
2009-02-02 20:04:00,1.25225,1.25225,1.2501,1.25135,73200000.0
2009-02-02 20:05:00,1.25145,1.25215,1.24985,1.25175,119000000.0
2009-02-02 20:06:00,1.25115,1.2518,1.2509,1.2511,36800000.0
2009-02-02 20:07:00,1.2511,1.2515,1.2509,1.25145,31800000.0
2009-02-02 20:08:00,1.25145,1.2516,1.2511,1.2516,10800000.0
2009-02-02 20:09:00,1.2518,1.2518,1.25085,1.25085,49200000.0
2009-02-02 20:10:00,1.25105,1.2513,1.24965,1.24985,81200000.0
2009-02-02 20:11:00,1.2499,1.25145,1.2496,1.2496,91600000.0
2009-02-02 20:12:00,1.24995,1.25035,1.24945,1.24965,76200000.0
2009-02-02 20:13:00,1.24995,1.2506,1.24995,1.25035,42600000.0
2009-02-02 20:14:00,1.25015,1.2503,1.2498,1.25025,45800000.0
2009-02-02 20:15:00,1.25025,1.2506,1.2495,1.2501,75200000.0
2009-02-02 20:16:00,1.2505,1.25125,1.24985,1.25075,72400000.0
2009-02-02 20:17:00,1.25075,1.25185,1.24975,1.2511,104200000.0
2009-02-02 20:18:00,1.2511,1.2513,1.25035,1.25095,28600000.0
2009-02-02 20:19:00,1.25075,1.2511,1.2503,1.2503,27000000.0
2009-02-02 20:20:00,1.2507,1.2507,1.24985,1.2503,39400000.0
2009-02-02 20:21:00,1.25015,1.2504,1.249,1.2491,52800000.0
2009-02-02 20:22:00,1.249,1.2495,1.24855,1.2495,56000000.0
2009-02-02 20:23:00,1.2494,1.2499,1.2491,1.24945,13400000.0
2009-02-02 20:24:00,1.2495,1.25115,1.24925,1.25115,61000000.0
2009-02-02 20:25:00,1.2515,1.2524,1.2508,1.25105,65000000.0
2009-02-02 20:26:00,1.251,1.2511,1.25025,1.25065,39400000.0
2009-02-02 20:27:00,1.2507,1.25075,1.24955,1.24995,51200000.0
2009-02-02 20:28:00,1.24995,1.24995,1.24945,1.2499,33200000.0
2009-02-02 20:29:00,1.24985,1.24985,1.2493,1.2493,23600000.0
2009-02-02 20:30:00,1.24945,1.25035,1.24935,1.2501,54000000.0
2009-02-02 20:31:00,1.25015,1.25035,1.2501,1.2502,19200000.0
2009-02-02 20:32:00,1.25025,1.2511,1.25015,1.25065,63800000.0
2009-02-02 20:33:00,1.2511,1.25185,1.25015,1.2503,55800000.0
2009-02-02 20:34:00,1.25075,1.25075,1.25015,1.25025,20400000.0
2009-02-02 20:35:00,1.2503,1.2508,1.2484,1.2502,72000000.0
2009-02-02 20:36:00,1.2499,1.25065,1.249,1.25035,34800000.0
2009-02-02 20:37:00,1.25045,1.2509,1.24985,1.24995,46400000.0
2009-02-02 20:38:00,1.2499,1.25005,1.24975,1.25005,9600000.0
2009-02-02 20:39:00,1.2501,1.25045,1.25005,1.25035,14400000.0
2009-02-02 20:40:00,1.2503,1.25055,1.2501,1.25055,51200000.0
2009-02-02 20:41:00,1.25045,1.25065,1.2499,1.25065,43200000.0
2009-02-02 20:42:00,1.25065,1.25065,1.24975,1.24975,11200000.0
2009-02-02 20:43:00,1.24985,1.2501,1.24985,1.25,6400000.0
2009-02-02 20:44:00,1.2499,1.2499,1.2499,1.2499,1600000.0
2009-02-02 20:45:00,1.25,1.2501,1.24945,1.25005,23800000.0
2009-02-02 20:46:00,1.25015,1.2503,1.2501,1.25015,19200000.0
2009-02-02 20:47:00,1.2501,1.25025,1.24975,1.25005,32000000.0
2009-02-02 20:48:00,1.25,1.25025,1.2497,1.2497,16000000.0
2009-02-02 20:49:00,1.2497,1.25025,1.2497,1.2499,17600000.0
2009-02-02 20:50:00,1.2498,1.2499,1.2495,1.2495,22400000.0
2009-02-02 20:51:00,1.2496,1.2499,1.2494,1.24965,65200000.0
2009-02-02 20:52:00,1.24965,1.25035,1.2494,1.24995,65400000.0
2009-02-02 20:53:00,1.24955,1.2504,1.24905,1.2497,59600000.0
2009-02-02 20:54:00,1.2497,1.2498,1.2494,1.2496,40200000.0
2009-02-02 20:55:00,1.2496,1.24975,1.24915,1.24955,32800000.0
2009-02-02 20:56:00,1.2494,1.2512,1.249,1.2493,74200000.0
2009-02-02 20:57:00,1.2491,1.2497,1.249,1.24905,47800000.0
2009-02-02 20:58:00,1.2492,1.25005,1.2492,1.25005,14000000.0
2009-02-02 20:59:00,1.25025,1.2505,1.25025,1.2505,14000000.0
2009-02-02 21:00:00,1.2506,1.2506,1.2505,1.2506,9800000.0
2009-02-02 21:01:00,1.2507,1.251,1.2507,1.251,5600000.0
2009-02-02 21:02:00,1.25125,1.2514,1.24975,1.25,34600000.0
2009-02-02 21:03:00,1.25,1.25,1.2498,1.2498,27600000.0
2009-02-02 21:04:00,1.2507,1.2507,1.2492,1.24935,86400000.0
2009-02-02 21:05:00,1.25,1.2505,1.25,1.2505,18200000.0
2009-02-02 21:06:00,1.2503,1.2505,1.2492,1.2493,27000000.0
2009-02-02 21:07:00,1.2492,1.2497,1.24905,1.24935,23000000.0
2009-02-02 21:08:00,1.2493,1.2495,1.2492,1.24935,7000000.0
2009-02-02 21:09:00,1.2492,1.24935,1.2492,1.2492,4200000.0
2009-02-02 21:10:00,1.24915,1.25,1.24915,1.25,7000000.0
2009-02-02 21:11:00,1.25,1.25005,1.25,1.25005,2800000.0
2009-02-02 21:12:00,1.2502,1.2502,1.2499,1.2502,10600000.0
2009-02-02 21:13:00,1.2501,1.2509,1.24935,1.24935,31600000.0
2009-02-02 21:14:00,1.24945,1.24975,1.24935,1.2494,13000000.0
2009-02-02 21:15:00,1.2494,1.24995,1.2494,1.24975,19000000.0
2009-02-02 21:16:00,1.24975,1.24975,1.24945,1.24955,26400000.0
2009-02-02 21:17:00,1.2476,1.2481,1.2474,1.2475,9800000.0
2009-02-02 21:18:00,1.24965,1.24985,1.24955,1.2497,9800000.0
2009-02-02 21:19:00,1.2497,1.25025,1.2497,1.2499,54000000.0
2009-02-02 21:20:00,1.2501,1.25025,1.2499,1.2501,10200000.0
2009-02-02 21:21:00,1.25065,1.2513,1.2494,1.25025,60000000.0
2009-02-02 21:22:00,1.2502,1.2502,1.25005,1.2501,11200000.0
2009-02-02 21:23:00,1.24985,1.25025,1.24945,1.2499,30800000.0
2009-02-02 21:24:00,1.24995,1.25035,1.2497,1.24975,23800000.0
2009-02-02 21:25:00,1.24975,1.2507,1.24955,1.2498,39200000.0
2009-02-02 21:26:00,1.2498,1.24985,1.24925,1.24925,12600000.0
2009-02-02 21:27:00,1.2492,1.2504,1.24865,1.24965,36600000.0
2009-02-02 21:28:00,1.2496,1.2499,1.24945,1.24945,15400000.0
2009-02-02 21:29:00,1.2495,1.2495,1.2492,1.2492,11200000.0
2009-02-02 21:30:00,1.24905,1.2492,1.249,1.249,8400000.0
2009-02-02 21:31:00,1.24905,1.2497,1.24895,1.24905,24600000.0
2009-02-02 21:32:00,1.2491,1.24975,1.24905,1.2495,44200000.0
2009-02-02 21:33:00,1.2492,1.2508,1.2491,1.2496,53000000.0
2009-02-02 21:34:00,1.2498,1.2502,1.2496,1.2501,16800000.0
2009-02-02 21:35:00,1.24995,1.2505,1.24965,1.25025,15400000.0
2009-02-02 21:36:00,1.25045,1.25045,1.25025,1.25025,2800000.0
2009-02-02 21:37:00,1.2506,1.2506,1.25025,1.25025,2800000.0
2009-02-02 21:38:00,1.2506,1.2506,1.2505,1.2506,7000000.0
2009-02-02 21:39:00,1.2508,1.2508,1.2508,1.2508,1400000.0
2009-02-02 21:40:00,1.2506,1.2506,1.2504,1.2505,14000000.0
2009-02-02 21:41:00,1.2504,1.2505,1.25035,1.25035,12600000.0
2009-02-02 21:42:00,1.25015,1.25015,1.24875,1.24945,78200000.0
2009-02-02 21:43:00,1.2493,1.25025,1.24835,1.24895,79800000.0
2009-02-02 21:44:00,1.2494,1.25005,1.24895,1.24915,43000000.0
2009-02-02 21:45:00,1.24965,1.24965,1.2485,1.24945,66000000.0
2009-02-02 21:46:00,1.2493,1.2505,1.2491,1.25045,28000000.0
2009-02-02 21:47:00,1.25045,1.25045,1.2489,1.2494,42600000.0
2009-02-02 21:48:00,1.24935,1.25005,1.24925,1.24925,9800000.0
2009-02-02 21:49:00,1.24915,1.24995,1.24905,1.24995,26600000.0
2009-02-02 21:50:00,1.24975,1.2501,1.24975,1.24995,15400000.0
2009-02-02 21:51:00,1.2498,1.24995,1.2496,1.2497,7000000.0
2009-02-02 21:52:00,1.24965,1.24965,1.24945,1.24945,4800000.0
2009-02-02 21:53:00,1.2495,1.25035,1.24925,1.25015,32600000.0
2009-02-02 21:54:00,1.25015,1.25015,1.25005,1.25005,5600000.0
2009-02-02 21:55:00,1.2501,1.2501,1.2501,1.2501,2800000.0
2009-02-02 21:56:00,1.2499,1.25015,1.2497,1.24985,22400000.0
2009-02-02 21:57:00,1.24945,1.24945,1.24945,1.24945,1400000.0
2009-02-02 21:58:00,1.2495,1.2497,1.24895,1.2496,14000000.0
2009-02-02 21:59:00,1.2497,1.25055,1.24965,1.2503,22400000.0
2009-02-02 22:00:00,1.25025,1.2521,1.24995,1.24995,38400000.0
2009-02-02 22:01:00,1.24995,1.25005,1.2495,1.24955,32200000.0
2009-02-02 22:02:00,1.24935,1.24955,1.24915,1.24925,14200000.0
2009-02-02 22:03:00,1.2493,1.2495,1.24925,1.24925,11200000.0
2009-02-02 22:04:00,1.24985,1.24985,1.2493,1.2497,28000000.0
2009-02-02 22:05:00,1.24975,1.24975,1.24955,1.2497,19600000.0
2009-02-02 22:06:00,1.24965,1.24965,1.2494,1.2494,15400000.0
2009-02-02 22:07:00,1.24935,1.2497,1.24935,1.2497,10400000.0
2009-02-02 22:08:00,1.2496,1.2496,1.2492,1.2493,20000000.0
2009-02-02 22:09:00,1.24935,1.24935,1.2492,1.2492,4200000.0
2009-02-02 22:10:00,1.2493,1.2515,1.2493,1.2499,47400000.0
2009-02-02 22:11:00,1.2498,1.2498,1.24855,1.24915,73600000.0
2009-02-02 22:12:00,1.24895,1.24935,1.2488,1.2492,12800000.0
2009-02-02 22:13:00,1.2493,1.2493,1.2493,1.2493,7000000.0
2009-02-02 22:14:00,1.2493,1.2493,1.24725,1.24755,61200000.0
2009-02-02 22:15:00,1.24755,1.2486,1.2475,1.24795,42400000.0
2009-02-02 22:16:00,1.248,1.24815,1.24785,1.24805,26600000.0
2009-02-02 22:17:00,1.24805,1.24825,1.24775,1.24785,17400000.0
2009-02-02 22:18:00,1.24805,1.2485,1.24795,1.2484,19800000.0
2009-02-02 22:19:00,1.2484,1.2485,1.248,1.248,34200000.0
2009-02-02 22:20:00,1.24785,1.2488,1.24675,1.2481,25600000.0
2009-02-02 22:21:00,1.2481,1.2481,1.24805,1.24805,4200000.0
2009-02-02 22:22:00,1.2481,1.24835,1.24795,1.24795,9800000.0
2009-02-02 22:23:00,1.2481,1.2485,1.2479,1.248,1400000.0
2009-02-02 22:24:00,1.248,1.248,1.248,1.248,1400000.0
2009-02-02 22:25:00,1.24765,1.2478,1.2476,1.2476,9800000.0
2009-02-02 22:26:00,1.2476,1.2479,1.2476,1.2476,5600000.0
2009-02-02 22:27:00,1.2474,1.2476,1.2474,1.24755,9800000.0
2009-02-02 22:28:00,1.248,1.248,1.24755,1.24755,5600000.0
2009-02-02 22:29:00,1.2476,1.2476,1.2476,1.2476,2800000.0
2009-02-02 22:30:00,1.24755,1.24825,1.2472,1.24745,26600000.0
2009-02-02 22:31:00,1.2475,1.2477,1.24575,1.2475,79800000.0
2009-02-02 22:32:00,1.2476,1.24875,1.247,1.2483,55600000.0
2009-02-02 22:33:00,1.2479,1.24985,1.24765,1.24945,40200000.0
2009-02-02 22:34:00,1.2494,1.2498,1.2494,1.2498,9800000.0
2009-02-02 22:35:00,1.24945,1.25005,1.24945,1.24965,11200000.0
2009-02-02 22:36:00,1.2495,1.2504,1.249,1.249,31200000.0
2009-02-02 22:37:00,1.24905,1.24905,1.249,1.249,5600000.0
2009-02-02 22:38:00,1.2494,1.24955,1.2494,1.24955,4200000.0
2009-02-02 22:39:00,1.24965,1.24985,1.2488,1.24885,19800000.0
2009-02-02 22:40:00,1.24885,1.2498,1.24885,1.2494,36200000.0
2009-02-02 22:41:00,1.24945,1.25015,1.2494,1.25015,29400000.0
2009-02-02 22:42:00,1.24975,1.25015,1.2497,1.2501,11200000.0
2009-02-02 22:43:00,1.2497,1.2501,1.2478,1.24895,83800000.0
2009-02-02 22:44:00,1.24935,1.24935,1.24905,1.24925,15400000.0
2009-02-02 22:45:00,1.24885,1.2489,1.24885,1.24885,7400000.0
2009-02-02 22:46:00,1.2514,1.2519,1.2508,1.2508,4200000.0
2009-02-02 22:47:00,1.24865,1.24885,1.24865,1.24885,4200000.0
2009-02-02 22:48:00,1.24885,1.24885,1.24885,1.24885,2800000.0
2009-02-02 22:49:00,1.2516,1.2518,1.2507,1.2509,12800000.0
2009-02-02 22:50:00,1.24885,1.2493,1.2482,1.2493,12800000.0
2009-02-02 22:51:00,1.2509,1.251,1.2507,1.2508,20200000.0
2009-02-02 22:52:00,1.2489,1.24975,1.2482,1.2492,20200000.0
2009-02-02 22:53:00,1.2514,1.2514,1.2511,1.2511,22000000.0
2009-02-02 22:54:00,1.24925,1.2495,1.24925,1.24925,22000000.0
2009-02-02 22:55:00,1.24925,1.24925,1.2492,1.2492,7200000.0
2009-02-02 22:56:00,1.2492,1.2494,1.2492,1.24935,5800000.0
2009-02-02 22:57:00,1.2494,1.2494,1.2494,1.2494,2800000.0
2009-02-02 22:58:00,1.2494,1.25125,1.2494,1.2503,35200000.0
2009-02-02 22:59:00,1.2505,1.25235,1.2504,1.2514,106400000.0
2009-02-02 23:00:00,1.2517,1.2517,1.2498,1.25015,51600000.0
2009-02-02 23:01:00,1.25015,1.25025,1.25015,1.2502,8400000.0
2009-02-02 23:02:00,1.2501,1.2502,1.2499,1.2501,10400000.0
2009-02-02 23:03:00,1.2501,1.2501,1.2496,1.2496,20600000.0
2009-02-02 23:04:00,1.24975,1.2499,1.24975,1.2499,2800000.0
2009-02-02 23:05:00,1.2498,1.2498,1.2493,1.2495,30600000.0
2009-02-02 23:06:00,1.2493,1.2495,1.2491,1.2491,33600000.0
2009-02-02 23:07:00,1.249,1.249,1.24845,1.24875,28000000.0
2009-02-02 23:08:00,1.24875,1.2491,1.24765,1.2491,69600000.0
2009-02-02 23:09:00,1.249,1.249,1.2479,1.2483,44000000.0
2009-02-02 23:10:00,1.24835,1.2491,1.24825,1.2484,45600000.0
2009-02-02 23:11:00,1.2484,1.24885,1.2483,1.24885,8000000.0
2009-02-02 23:12:00,1.24885,1.24885,1.24885,1.24885,1600000.0
2009-02-02 23:13:00,1.24885,1.249,1.24875,1.249,8000000.0
2009-02-02 23:14:00,1.2491,1.2491,1.2491,1.2491,1600000.0
2009-02-02 23:15:00,1.249,1.2491,1.24825,1.24855,27200000.0
2009-02-02 23:16:00,1.2485,1.2486,1.2485,1.2486,4800000.0
2009-02-02 23:17:00,1.24835,1.24835,1.24825,1.24835,8000000.0
2009-02-02 23:18:00,1.2481,1.2484,1.2481,1.2481,9600000.0
2009-02-02 23:19:00,1.248,1.24885,1.248,1.24885,33600000.0
2009-02-02 23:20:00,1.2488,1.2488,1.24855,1.24875,41600000.0
2009-02-02 23:21:00,1.24875,1.24915,1.24865,1.24915,48000000.0
2009-02-02 23:22:00,1.24915,1.24935,1.24915,1.24925,19200000.0
2009-02-02 23:23:00,1.2491,1.24925,1.2484,1.2484,7600000.0
2009-02-02 23:24:00,1.24835,1.2484,1.24835,1.24835,11200000.0
2009-02-02 23:25:00,1.24835,1.24855,1.24775,1.24855,11400000.0
2009-02-02 23:26:00,1.2485,1.2485,1.24765,1.2482,31200000.0
2009-02-02 23:27:00,1.2484,1.2484,1.2484,1.2484,1400000.0
2009-02-02 23:28:00,1.2486,1.24875,1.2486,1.2487,12600000.0
2009-02-02 23:29:00,1.2487,1.249,1.2487,1.249,11400000.0
2009-02-02 23:30:00,1.2492,1.24975,1.2492,1.24945,16000000.0
2009-02-02 23:31:00,1.24935,1.25015,1.2493,1.25015,16800000.0
2009-02-02 23:32:00,1.25035,1.25035,1.25015,1.25015,2800000.0
2009-02-02 23:33:00,1.25015,1.25125,1.25015,1.251,17000000.0
2009-02-02 23:34:00,1.25045,1.2506,1.24935,1.24945,54200000.0
2009-02-02 23:35:00,1.24975,1.24995,1.2495,1.24995,30600000.0
2009-02-02 23:36:00,1.2501,1.2503,1.2501,1.2501,4200000.0
2009-02-02 23:37:00,1.25,1.25,1.25,1.25,1400000.0
2009-02-02 23:38:00,1.25025,1.25025,1.25025,1.25025,1400000.0
2009-02-02 23:39:00,1.2505,1.2513,1.2505,1.25115,43400000.0
2009-02-02 23:40:00,1.25115,1.25135,1.25075,1.25135,40600000.0
2009-02-02 23:41:00,1.2509,1.25215,1.25085,1.25185,53200000.0
2009-02-02 23:42:00,1.25175,1.252,1.2516,1.252,14000000.0
2009-02-02 23:43:00,1.2519,1.252,1.2519,1.252,2800000.0
2009-02-02 23:44:00,1.25185,1.25185,1.25135,1.25165,9800000.0
2009-02-02 23:45:00,1.25165,1.25245,1.25095,1.25245,37800000.0
2009-02-02 23:46:00,1.2529,1.2533,1.25155,1.2517,24300000.0
2009-02-02 23:47:00,1.2518,1.2518,1.2517,1.2517,2800000.0
2009-02-02 23:48:00,1.25155,1.2522,1.251,1.2512,33600000.0
2009-02-02 23:49:00,1.25175,1.2519,1.25145,1.2519,15400000.0
2009-02-02 23:50:00,1.254,1.2542,1.2539,1.2539,2800000.0
2009-02-02 23:51:00,1.2519,1.2519,1.2518,1.2518,2800000.0
2009-02-02 23:52:00,1.25165,1.2522,1.25165,1.2522,8400000.0
2009-02-02 23:53:00,1.2522,1.2522,1.2522,1.2522,1400000.0
2009-02-02 23:54:00,1.2526,1.2526,1.2526,1.2526,4200000.0
2009-02-02 23:55:00,1.25205,1.25205,1.25205,1.25205,1400000.0
2009-02-02 23:56:00,1.25225,1.2525,1.25185,1.2523,11200000.0
2009-02-02 23:57:00,1.2523,1.25275,1.2523,1.2523,7000000.0
2009-02-02 23:58:00,1.2542,1.2543,1.2539,1.254,1400000.0
2009-02-02 23:59:00,1.25245,1.25245,1.25245,1.25245,1400000.0
2009-02-03 00:00:00,1.2518,1.252,1.2515,1.2516,9600000.0
2009-02-03 00:01:00,1.25245,1.2561,1.25215,1.2539,20400000.0
2009-02-03 00:02:00,1.2539,1.2539,1.25265,1.25265,26400000.0
2009-02-03 00:03:00,1.2527,1.2527,1.2527,1.2527,1400000.0
2009-02-03 00:04:00,1.2546,1.2546,1.2546,1.2546,1400000.0
2009-02-03 00:05:00,1.2526,1.2526,1.2526,1.2526,1400000.0
2009-02-03 00:06:00,1.25225,1.25345,1.2516,1.25345,23800000.0
2009-02-03 00:07:00,1.25365,1.25415,1.25255,1.25255,11800000.0
2009-02-03 00:08:00,1.25275,1.2542,1.25235,1.2532,42000000.0
2009-02-03 00:09:00,1.25335,1.2554,1.25335,1.2553,35800000.0
2009-02-03 00:10:00,1.25415,1.25525,1.25365,1.25365,10600000.0
2009-02-03 00:11:00,1.2549,1.2549,1.25485,1.25485,2800000.0
2009-02-03 00:12:00,1.255,1.255,1.255,1.255,1400000.0
2009-02-03 00:13:00,1.25485,1.25485,1.2538,1.2545,11200000.0
2009-02-03 00:14:00,1.25525,1.25545,1.25405,1.25405,12600000.0
2009-02-03 00:15:00,1.25405,1.25485,1.25405,1.25485,9800000.0
2009-02-03 00:16:00,1.25465,1.25465,1.2531,1.25345,24000000.0
2009-02-03 00:17:00,1.25315,1.254,1.25305,1.254,19600000.0
2009-02-03 00:18:00,1.2541,1.255,1.254,1.2546,32400000.0
2009-02-03 00:19:00,1.25455,1.25455,1.25345,1.25395,39400000.0
2009-02-03 00:20:00,1.25435,1.2554,1.25295,1.25415,26600000.0
2009-02-03 00:21:00,1.2539,1.25435,1.2534,1.25435,7400000.0
2009-02-03 00:22:00,1.25445,1.25475,1.2544,1.25465,8600000.0
2009-02-03 00:23:00,1.2547,1.2548,1.2546,1.2548,8400000.0
2009-02-03 00:24:00,1.2546,1.2546,1.2546,1.2546,1400000.0
2009-02-03 00:25:00,1.25435,1.2548,1.254,1.2548,5400000.0
2009-02-03 00:26:00,1.25445,1.25445,1.25355,1.254,26400000.0
2009-02-03 00:27:00,1.254,1.2542,1.2537,1.2541,19400000.0
2009-02-03 00:28:00,1.254,1.254,1.2534,1.2536,12200000.0
2009-02-03 00:29:00,1.2536,1.2536,1.2536,1.2536,1400000.0
2009-02-03 00:30:00,1.25385,1.25385,1.25385,1.25385,4600000.0
2009-02-03 00:31:00,1.25385,1.25425,1.25385,1.2541,12600000.0
2009-02-03 00:32:00,1.2541,1.25455,1.2539,1.25455,14000000.0
2009-02-03 00:33:00,1.25445,1.25475,1.25425,1.25445,9400000.0
2009-02-03 00:34:00,1.25495,1.2555,1.25435,1.2555,6200000.0
2009-02-03 00:35:00,1.2556,1.2556,1.25425,1.2553,27200000.0
2009-02-03 00:36:00,1.2507,1.2507,1.2502,1.2502,15000000.0
2009-02-03 00:37:00,1.2549,1.2554,1.2548,1.2554,15000000.0
2009-02-03 00:38:00,1.2553,1.2558,1.2547,1.2558,13200000.0
2009-02-03 00:39:00,1.2558,1.2558,1.2558,1.2558,3200000.0
2009-02-03 00:40:00,1.2558,1.2558,1.25405,1.25415,14200000.0
2009-02-03 00:41:00,1.2503,1.2504,1.2494,1.2504,16000000.0
2009-02-03 00:42:00,1.25395,1.2552,1.25395,1.25495,16000000.0
2009-02-03 00:43:00,1.25395,1.2552,1.2535,1.25485,59200000.0
2009-02-03 00:44:00,1.2552,1.2552,1.25435,1.2546,43200000.0
2009-02-03 00:45:00,1.2547,1.2547,1.25435,1.25445,4800000.0
2009-02-03 00:46:00,1.2545,1.2549,1.2545,1.2549,24400000.0
2009-02-03 00:47:00,1.2547,1.2547,1.25405,1.2541,22600000.0
2009-02-03 00:48:00,1.25405,1.2547,1.25395,1.2547,82000000.0
2009-02-03 00:49:00,1.2546,1.2548,1.2545,1.2546,12800000.0
2009-02-03 00:50:00,1.2548,1.2548,1.2547,1.2547,11200000.0
2009-02-03 00:51:00,1.255,1.255,1.2548,1.2548,4200000.0
2009-02-03 00:52:00,1.2547,1.2548,1.25445,1.2545,15800000.0
2009-02-03 00:53:00,1.2545,1.2547,1.25445,1.2546,21400000.0
2009-02-03 00:54:00,1.2545,1.25485,1.2545,1.25485,11400000.0
2009-02-03 00:55:00,1.2548,1.25485,1.2546,1.25485,5600000.0
2009-02-03 00:56:00,1.2549,1.2549,1.25485,1.25485,2800000.0
2009-02-03 00:57:00,1.2549,1.25505,1.25485,1.25505,5600000.0
2009-02-03 00:58:00,1.255,1.25505,1.255,1.25505,2800000.0
2009-02-03 00:59:00,1.25505,1.25505,1.25505,1.25505,1400000.0
2009-02-03 01:00:00,1.2551,1.2554,1.255,1.2551,15400000.0
2009-02-03 01:01:00,1.2553,1.25555,1.2551,1.25545,24400000.0
2009-02-03 01:02:00,1.2552,1.25545,1.25495,1.25545,23600000.0
2009-02-03 01:03:00,1.2553,1.25545,1.25505,1.25535,19800000.0
2009-02-03 01:04:00,1.25545,1.25545,1.25545,1.25545,1400000.0
2009-02-03 01:05:00,1.25535,1.25545,1.2553,1.2553,12600000.0
2009-02-03 01:06:00,1.2554,1.2554,1.2549,1.25525,24400000.0
2009-02-03 01:07:00,1.25545,1.2557,1.2548,1.2548,33600000.0
2009-02-03 01:08:00,1.2548,1.25505,1.2548,1.25505,8400000.0
2009-02-03 01:09:00,1.25485,1.25525,1.2548,1.25515,7200000.0
2009-02-03 01:10:00,1.25505,1.25515,1.2548,1.25515,15600000.0
2009-02-03 01:11:00,1.25495,1.2556,1.25495,1.25535,20400000.0
2009-02-03 01:12:00,1.2516,1.2516,1.251,1.2511,17200000.0
2009-02-03 01:13:00,1.251,1.252,1.251,1.2515,17200000.0
2009-02-03 01:14:00,1.2554,1.2554,1.25465,1.25465,17200000.0
2009-02-03 01:15:00,1.25475,1.25475,1.2547,1.2547,7400000.0
2009-02-03 01:16:00,1.2548,1.25545,1.2548,1.25495,17400000.0
2009-02-03 01:17:00,1.25505,1.25515,1.25505,1.25515,9800000.0
2009-02-03 01:18:00,1.2556,1.2556,1.25505,1.2551,12800000.0
2009-02-03 01:19:00,1.2551,1.2551,1.25505,1.25505,4200000.0
2009-02-03 01:20:00,1.25495,1.255,1.25495,1.255,4200000.0
2009-02-03 01:21:00,1.2549,1.255,1.2549,1.255,4200000.0
2009-02-03 01:22:00,1.255,1.255,1.25485,1.25485,7000000.0
2009-02-03 01:23:00,1.2549,1.2552,1.25475,1.2552,23400000.0
2009-02-03 01:24:00,1.2552,1.2553,1.25465,1.2549,43800000.0
2009-02-03 01:25:00,1.2546,1.2549,1.2546,1.2546,7000000.0
2009-02-03 01:26:00,1.25425,1.25475,1.25425,1.25455,21600000.0
2009-02-03 01:27:00,1.2546,1.2547,1.2544,1.2547,19400000.0
2009-02-03 01:28:00,1.2547,1.2549,1.25445,1.25455,20200000.0
2009-02-03 01:29:00,1.25465,1.25465,1.25435,1.2544,5600000.0
2009-02-03 01:30:00,1.2545,1.2545,1.2538,1.2539,23400000.0
2009-02-03 01:31:00,1.25415,1.25415,1.2535,1.2535,34800000.0
2009-02-03 01:32:00,1.25365,1.2537,1.2522,1.2531,53400000.0
2009-02-03 01:33:00,1.25285,1.25285,1.25225,1.2523,10600000.0
2009-02-03 01:34:00,1.2525,1.25255,1.25225,1.25255,12600000.0
2009-02-03 01:35:00,1.2523,1.2523,1.25155,1.25175,33200000.0
2009-02-03 01:36:00,1.2517,1.2517,1.2513,1.2515,30800000.0
2009-02-03 01:37:00,1.25145,1.2516,1.2514,1.2514,16800000.0
2009-02-03 01:38:00,1.25145,1.25145,1.25135,1.25135,2800000.0
2009-02-03 01:39:00,1.2515,1.2515,1.25135,1.25135,2800000.0
2009-02-03 01:40:00,1.25155,1.2518,1.25155,1.25155,11200000.0
2009-02-03 01:41:00,1.25155,1.25155,1.25015,1.25145,31000000.0
2009-02-03 01:42:00,1.2513,1.25155,1.25055,1.2514,47600000.0
2009-02-03 01:43:00,1.25125,1.25215,1.251,1.2514,28000000.0
2009-02-03 01:44:00,1.2514,1.25165,1.2514,1.2515,8400000.0
2009-02-03 01:45:00,1.25125,1.2514,1.25095,1.25095,27400000.0
2009-02-03 01:46:00,1.25115,1.25315,1.25115,1.2524,33800000.0
2009-02-03 01:47:00,1.2517,1.2521,1.25165,1.2517,18200000.0
2009-02-03 01:48:00,1.25195,1.2535,1.2517,1.25315,66400000.0
2009-02-03 01:49:00,1.25315,1.25315,1.2519,1.2519,14000000.0
2009-02-03 01:50:00,1.2519,1.2524,1.25175,1.2519,25200000.0
2009-02-03 01:51:00,1.25195,1.25215,1.25175,1.2518,14000000.0
2009-02-03 01:52:00,1.25205,1.2524,1.25205,1.25235,9800000.0
2009-02-03 01:53:00,1.25235,1.25315,1.25235,1.25315,29400000.0
2009-02-03 01:54:00,1.253,1.25355,1.25215,1.2524,45600000.0
2009-02-03 01:55:00,1.2524,1.2543,1.2524,1.2528,50400000.0
2009-02-03 01:56:00,1.2525,1.2528,1.2525,1.2528,11200000.0
2009-02-03 01:57:00,1.2527,1.2532,1.2525,1.25305,25200000.0
2009-02-03 01:58:00,1.2533,1.2533,1.2528,1.2529,7000000.0
2009-02-03 01:59:00,1.2526,1.2532,1.25245,1.2532,12600000.0
2009-02-03 02:00:00,1.2533,1.25365,1.2528,1.2528,16800000.0
2009-02-03 02:01:00,1.25285,1.25285,1.2528,1.2528,2800000.0
2009-02-03 02:02:00,1.2525,1.2529,1.2525,1.2529,14000000.0
2009-02-03 02:03:00,1.2528,1.2531,1.2528,1.2528,9800000.0
2009-02-03 02:04:00,1.2527,1.25275,1.25215,1.2527,22600000.0
2009-02-03 02:05:00,1.2526,1.2526,1.2524,1.2524,4200000.0
2009-02-03 02:06:00,1.25,1.2501,1.2498,1.2501,1400000.0
2009-02-03 02:07:00,1.2524,1.2524,1.2524,1.2524,1400000.0
2009-02-03 02:08:00,1.2526,1.25295,1.25225,1.25225,17000000.0
2009-02-03 02:09:00,1.2527,1.25315,1.25235,1.25295,24000000.0
2009-02-03 02:10:00,1.25295,1.25295,1.25265,1.2527,9800000.0
2009-02-03 02:11:00,1.25285,1.25295,1.252,1.25215,30200000.0
2009-02-03 02:12:00,1.2524,1.2524,1.2519,1.2523,11400000.0
2009-02-03 02:13:00,1.25275,1.253,1.2522,1.25235,26600000.0
2009-02-03 02:14:00,1.25245,1.25305,1.2516,1.25175,16800000.0
2009-02-03 02:15:00,1.2519,1.2519,1.25165,1.25165,7000000.0
2009-02-03 02:16:00,1.25155,1.2522,1.25155,1.2522,19600000.0
2009-02-03 02:17:00,1.25225,1.2527,1.2522,1.2522,7000000.0
2009-02-03 02:18:00,1.25225,1.25225,1.2522,1.2522,2800000.0
2009-02-03 02:19:00,1.25225,1.25235,1.25225,1.25235,7000000.0
2009-02-03 02:20:00,1.25235,1.2526,1.2519,1.2526,37800000.0
2009-02-03 02:21:00,1.2524,1.25275,1.24985,1.25115,68400000.0
2009-02-03 02:22:00,1.25115,1.2518,1.25045,1.25175,34000000.0
2009-02-03 02:23:00,1.2518,1.2518,1.2518,1.2518,1400000.0
2009-02-03 02:24:00,1.2519,1.25205,1.2518,1.25185,9800000.0
2009-02-03 02:25:00,1.2519,1.2519,1.2512,1.25145,16000000.0
2009-02-03 02:26:00,1.25155,1.2516,1.2512,1.2516,28000000.0
2009-02-03 02:27:00,1.25155,1.2518,1.25155,1.2518,4200000.0
2009-02-03 02:28:00,1.2517,1.2518,1.25155,1.2516,9800000.0
2009-02-03 02:29:00,1.25155,1.2522,1.25095,1.25105,30600000.0
2009-02-03 02:30:00,1.25105,1.25105,1.24945,1.25075,56800000.0
2009-02-03 02:31:00,1.25095,1.25125,1.2503,1.2505,18200000.0
2009-02-03 02:32:00,1.2509,1.2518,1.2509,1.25165,25400000.0
2009-02-03 02:33:00,1.2515,1.2521,1.2515,1.25185,29600000.0
2009-02-03 02:34:00,1.2519,1.25315,1.25065,1.25085,93400000.0
2009-02-03 02:35:00,1.2509,1.25175,1.24995,1.2502,75400000.0
2009-02-03 02:36:00,1.25055,1.2508,1.24925,1.2494,37600000.0
2009-02-03 02:37:00,1.2497,1.25085,1.2497,1.25025,66800000.0
2009-02-03 02:38:00,1.25025,1.25025,1.249,1.24945,45000000.0
2009-02-03 02:39:00,1.2496,1.2497,1.24865,1.24865,26200000.0
2009-02-03 02:40:00,1.24865,1.24865,1.24785,1.2481,46800000.0
2009-02-03 02:41:00,1.2481,1.24885,1.2481,1.24875,43800000.0
2009-02-03 02:42:00,1.24885,1.24895,1.24825,1.2483,26800000.0
2009-02-03 02:43:00,1.2484,1.24875,1.24815,1.24875,58800000.0
2009-02-03 02:44:00,1.24875,1.24905,1.2479,1.24805,89600000.0
2009-02-03 02:45:00,1.2482,1.2485,1.248,1.2484,21000000.0
2009-02-03 02:46:00,1.24875,1.2493,1.24865,1.2491,30800000.0
2009-02-03 02:47:00,1.249,1.2492,1.2488,1.2491,25400000.0
2009-02-03 02:48:00,1.24895,1.249,1.2489,1.249,19600000.0
2009-02-03 02:49:00,1.2495,1.2495,1.2489,1.2492,14400000.0
2009-02-03 02:50:00,1.2492,1.2492,1.249,1.249,2800000.0
2009-02-03 02:51:00,1.24895,1.24925,1.24895,1.24915,12600000.0
2009-02-03 02:52:00,1.2491,1.2496,1.2488,1.2494,46000000.0
2009-02-03 02:53:00,1.2493,1.24965,1.249,1.2492,46000000.0
2009-02-03 02:54:00,1.24925,1.24925,1.24905,1.24925,36000000.0
2009-02-03 02:55:00,1.24925,1.24985,1.24925,1.2495,22800000.0
2009-02-03 02:56:00,1.2496,1.24975,1.24935,1.24975,28600000.0
2009-02-03 02:57:00,1.24965,1.24975,1.24935,1.24975,25000000.0
2009-02-03 02:58:00,1.24965,1.2498,1.2492,1.2493,38400000.0
2009-02-03 02:59:00,1.2492,1.24945,1.2491,1.2492,30400000.0
2009-02-03 03:00:00,1.2493,1.2493,1.249,1.2491,34800000.0
2009-02-03 03:01:00,1.2489,1.2499,1.24885,1.24965,37800000.0
2009-02-03 03:02:00,1.24965,1.2503,1.24925,1.2499,52600000.0
2009-02-03 03:03:00,1.25005,1.2501,1.2499,1.2499,13000000.0
2009-02-03 03:04:00,1.25015,1.2503,1.25015,1.25025,7000000.0
2009-02-03 03:05:00,1.25035,1.25125,1.25015,1.25105,38200000.0
2009-02-03 03:06:00,1.25085,1.2511,1.2507,1.2511,18200000.0
2009-02-03 03:07:00,1.2511,1.2511,1.2505,1.2509,45000000.0
2009-02-03 03:08:00,1.2509,1.2509,1.25055,1.2507,40200000.0
2009-02-03 03:09:00,1.251,1.2519,1.2509,1.2519,29400000.0
2009-02-03 03:10:00,1.2517,1.25205,1.25125,1.2513,41000000.0
2009-02-03 03:11:00,1.2513,1.25205,1.251,1.2515,35400000.0
2009-02-03 03:12:00,1.2516,1.2525,1.2516,1.25195,57800000.0
2009-02-03 03:13:00,1.2518,1.25275,1.2515,1.2516,38000000.0
2009-02-03 03:14:00,1.25155,1.2516,1.2508,1.25085,28000000.0
2009-02-03 03:15:00,1.25075,1.2513,1.25025,1.25025,62000000.0
2009-02-03 03:16:00,1.25035,1.25085,1.25025,1.2505,42800000.0
2009-02-03 03:17:00,1.25055,1.2509,1.2505,1.2509,18200000.0
2009-02-03 03:18:00,1.2509,1.25115,1.2504,1.25105,28200000.0
2009-02-03 03:19:00,1.2511,1.2511,1.25025,1.25075,32600000.0
2009-02-03 03:20:00,1.25085,1.25175,1.24965,1.2505,87600000.0
2009-02-03 03:21:00,1.2503,1.2513,1.24905,1.2513,94000000.0
2009-02-03 03:22:00,1.2519,1.2527,1.2517,1.2517,50800000.0
2009-02-03 03:23:00,1.2515,1.252,1.2507,1.25075,24000000.0
2009-02-03 03:24:00,1.25075,1.252,1.2507,1.25155,51000000.0
2009-02-03 03:25:00,1.2512,1.25145,1.25105,1.25145,7000000.0
2009-02-03 03:26:00,1.25145,1.2519,1.25125,1.2517,32200000.0
2009-02-03 03:27:00,1.25145,1.25265,1.2502,1.25035,76800000.0
2009-02-03 03:28:00,1.25015,1.25065,1.25005,1.25065,29000000.0
2009-02-03 03:29:00,1.2506,1.2517,1.25025,1.2506,77000000.0
2009-02-03 03:30:00,1.2506,1.25075,1.24935,1.2502,63800000.0
2009-02-03 03:31:00,1.2498,1.25125,1.2479,1.25005,279600000.0
2009-02-03 03:32:00,1.2501,1.2512,1.24915,1.25015,186800000.0
2009-02-03 03:33:00,1.25015,1.25145,1.2498,1.25125,104000000.0
2009-02-03 03:34:00,1.25125,1.2518,1.25095,1.25095,70400000.0
2009-02-03 03:35:00,1.25085,1.25095,1.25015,1.2505,63200000.0
2009-02-03 03:36:00,1.25055,1.25075,1.2495,1.2503,83400000.0
2009-02-03 03:37:00,1.25035,1.25115,1.24925,1.2495,60600000.0
2009-02-03 03:38:00,1.2494,1.25065,1.2494,1.25055,70800000.0
2009-02-03 03:39:00,1.25055,1.2508,1.24955,1.25015,86800000.0
2009-02-03 03:40:00,1.25,1.25,1.24775,1.2484,41800000.0
2009-02-03 03:41:00,1.2485,1.24865,1.24775,1.2485,55400000.0
2009-02-03 03:42:00,1.24865,1.24865,1.2477,1.24835,55000000.0
2009-02-03 03:43:00,1.24825,1.2486,1.248,1.248,53400000.0
2009-02-03 03:44:00,1.2483,1.24905,1.2483,1.24905,24000000.0
2009-02-03 03:45:00,1.249,1.24915,1.24865,1.2487,33000000.0
2009-02-03 03:46:00,1.2487,1.24935,1.2486,1.24905,35000000.0
2009-02-03 03:47:00,1.249,1.2497,1.2479,1.24825,88000000.0
2009-02-03 03:48:00,1.2493,1.25035,1.2478,1.25025,54800000.0
2009-02-03 03:49:00,1.2503,1.2503,1.2492,1.2493,19000000.0
2009-02-03 03:50:00,1.24915,1.2502,1.24915,1.2501,86200000.0
2009-02-03 03:51:00,1.25005,1.25015,1.24995,1.25005,22400000.0
2009-02-03 03:52:00,1.25,1.25055,1.24955,1.25055,34000000.0
2009-02-03 03:53:00,1.2507,1.2507,1.2493,1.24995,46600000.0
2009-02-03 03:54:00,1.25015,1.25055,1.24955,1.25035,35600000.0
2009-02-03 03:55:00,1.25045,1.25115,1.24935,1.25085,62400000.0
2009-02-03 03:56:00,1.25085,1.2509,1.25055,1.25075,28800000.0
2009-02-03 03:57:00,1.2507,1.25075,1.25065,1.25075,21200000.0
2009-02-03 03:58:00,1.25075,1.25075,1.25035,1.2505,47800000.0
2009-02-03 03:59:00,1.2505,1.25055,1.2501,1.2503,51600000.0
2009-02-03 04:00:00,1.2502,1.2502,1.2501,1.25015,19000000.0
2009-02-03 04:01:00,1.25015,1.25045,1.2501,1.25025,28600000.0
2009-02-03 04:02:00,1.25025,1.25035,1.25,1.2502,42000000.0
2009-02-03 04:03:00,1.25005,1.25005,1.25,1.25,14800000.0
2009-02-03 04:04:00,1.2501,1.2501,1.249,1.24935,34400000.0
2009-02-03 04:05:00,1.24975,1.24995,1.2493,1.24975,54600000.0
2009-02-03 04:06:00,1.24965,1.25005,1.24955,1.24955,40000000.0
2009-02-03 04:07:00,1.24955,1.25035,1.24935,1.2499,48200000.0
2009-02-03 04:08:00,1.2496,1.2497,1.2495,1.2497,21400000.0
2009-02-03 04:09:00,1.2496,1.2498,1.2495,1.2498,7000000.0
2009-02-03 04:10:00,1.2497,1.24995,1.2495,1.2499,23200000.0
2009-02-03 04:11:00,1.25,1.2503,1.2494,1.24965,35400000.0
2009-02-03 04:12:00,1.2497,1.25035,1.24945,1.24945,48200000.0
2009-02-03 04:13:00,1.2487,1.25015,1.2486,1.24955,87800000.0
2009-02-03 04:14:00,1.24955,1.25075,1.24875,1.2499,107200000.0
2009-02-03 04:15:00,1.2499,1.25075,1.24865,1.2496,59600000.0
2009-02-03 04:16:00,1.24985,1.2507,1.24895,1.2501,75200000.0
2009-02-03 04:17:00,1.2503,1.25115,1.2494,1.25035,142800000.0
2009-02-03 04:18:00,1.2501,1.2501,1.2493,1.24945,67400000.0
2009-02-03 04:19:00,1.24965,1.25105,1.24935,1.25105,65400000.0
2009-02-03 04:20:00,1.25125,1.25125,1.25025,1.25025,76800000.0
2009-02-03 04:21:00,1.2503,1.2503,1.2489,1.2489,51400000.0
2009-02-03 04:22:00,1.24905,1.2503,1.2485,1.2498,99200000.0
2009-02-03 04:23:00,1.2497,1.2499,1.2495,1.2499,34200000.0
2009-02-03 04:24:00,1.2499,1.25005,1.24965,1.24985,63600000.0
2009-02-03 04:25:00,1.24975,1.24985,1.2492,1.24935,48400000.0
2009-02-03 04:26:00,1.24935,1.2505,1.24935,1.24955,65800000.0
2009-02-03 04:27:00,1.2497,1.25025,1.24905,1.2496,110400000.0
2009-02-03 04:28:00,1.2495,1.25105,1.24895,1.25105,87400000.0
2009-02-03 04:29:00,1.25095,1.25155,1.25065,1.2512,54600000.0
2009-02-03 04:30:00,1.2512,1.25195,1.25005,1.25035,84800000.0
2009-02-03 04:31:00,1.25035,1.2505,1.2495,1.2495,85200000.0
2009-02-03 04:32:00,1.2492,1.25105,1.2492,1.2507,79200000.0
2009-02-03 04:33:00,1.2506,1.25185,1.2503,1.25075,77000000.0
2009-02-03 04:34:00,1.25065,1.2511,1.24885,1.25045,71200000.0
2009-02-03 04:35:00,1.25045,1.2512,1.2501,1.25075,59800000.0
2009-02-03 04:36:00,1.2509,1.25125,1.25085,1.25125,22600000.0
2009-02-03 04:37:00,1.25115,1.2514,1.2508,1.2514,32400000.0
2009-02-03 04:38:00,1.2514,1.2514,1.2501,1.25035,78000000.0
2009-02-03 04:39:00,1.25045,1.25095,1.25035,1.25095,24800000.0
2009-02-03 04:40:00,1.25085,1.25115,1.25085,1.251,12200000.0
2009-02-03 04:41:00,1.25125,1.25145,1.25015,1.25075,92600000.0
2009-02-03 04:42:00,1.25075,1.2508,1.2497,1.2508,76000000.0
2009-02-03 04:43:00,1.25075,1.25075,1.25055,1.25065,14400000.0
2009-02-03 04:44:00,1.2506,1.25085,1.2506,1.25085,10000000.0
2009-02-03 04:45:00,1.24995,1.25013,1.24995,1.24996,24600000.0
2009-02-03 04:46:00,1.25075,1.25075,1.2498,1.2498,33000000.0
2009-02-03 04:47:00,1.24995,1.25075,1.24965,1.25065,41600000.0
2009-02-03 04:48:00,1.25075,1.25085,1.25075,1.25085,5600000.0
2009-02-03 04:49:00,1.25075,1.25105,1.25065,1.25065,28600000.0
2009-02-03 04:50:00,1.2507,1.2511,1.2506,1.2506,34400000.0
2009-02-03 04:51:00,1.25075,1.2509,1.2502,1.25065,61800000.0
2009-02-03 04:52:00,1.25075,1.25085,1.25065,1.25085,7000000.0
2009-02-03 04:53:00,1.25085,1.25085,1.25035,1.25055,20200000.0
2009-02-03 04:54:00,1.25055,1.25055,1.25,1.2501,28400000.0
2009-02-03 04:55:00,1.2503,1.25085,1.2503,1.2503,45000000.0
2009-02-03 04:56:00,1.2502,1.2504,1.2502,1.2504,8400000.0
2009-02-03 04:57:00,1.2503,1.25055,1.25015,1.25015,23800000.0
2009-02-03 04:58:00,1.25015,1.25055,1.25015,1.25025,19000000.0
2009-02-03 04:59:00,1.25015,1.25085,1.24955,1.25085,54400000.0
2009-02-03 05:00:00,1.25085,1.25085,1.25075,1.25085,7000000.0
2009-02-03 05:01:00,1.25085,1.2516,1.25085,1.2516,26800000.0
2009-02-03 05:02:00,1.25145,1.25155,1.25005,1.2504,27800000.0
2009-02-03 05:03:00,1.2507,1.25145,1.2498,1.25095,47600000.0
2009-02-03 05:04:00,1.25095,1.25095,1.25045,1.25045,14800000.0
2009-02-03 05:05:00,1.25075,1.25155,1.2499,1.25155,34000000.0
2009-02-03 05:06:00,1.2518,1.2518,1.2511,1.25165,62000000.0
2009-02-03 05:07:00,1.25165,1.25165,1.251,1.251,29200000.0
2009-02-03 05:08:00,1.2511,1.2511,1.2504,1.2504,24400000.0
2009-02-03 05:09:00,1.2506,1.25075,1.2506,1.25065,11200000.0
2009-02-03 05:10:00,1.25065,1.2511,1.2505,1.25075,16800000.0
2009-02-03 05:11:00,1.2504,1.2504,1.24905,1.25,24800000.0
2009-02-03 05:12:00,1.25015,1.25045,1.2494,1.2495,22600000.0
2009-02-03 05:13:00,1.2496,1.25,1.2496,1.2497,36200000.0
2009-02-03 05:14:00,1.2496,1.25015,1.2495,1.25015,25600000.0
2009-02-03 05:15:00,1.25015,1.25085,1.2497,1.2507,98600000.0
2009-02-03 05:16:00,1.25155,1.2517,1.25035,1.25085,33600000.0
2009-02-03 05:17:00,1.2504,1.25105,1.2504,1.25085,16800000.0
2009-02-03 05:18:00,1.25095,1.2513,1.2507,1.2508,15400000.0
2009-02-03 05:19:00,1.2507,1.2507,1.2503,1.2503,9800000.0
2009-02-03 05:20:00,1.25005,1.25005,1.24935,1.24955,34200000.0
2009-02-03 05:21:00,1.24985,1.24985,1.24925,1.2495,27600000.0
2009-02-03 05:22:00,1.2494,1.2496,1.24905,1.24905,31000000.0
2009-02-03 05:23:00,1.24905,1.2491,1.24875,1.24885,71800000.0
2009-02-03 05:24:00,1.2488,1.24885,1.24805,1.24815,38600000.0
2009-02-03 05:25:00,1.24825,1.24825,1.24735,1.2478,48000000.0
2009-02-03 05:26:00,1.2479,1.24855,1.24783,1.24835,35000000.0
2009-02-03 05:27:00,1.2484,1.2484,1.24805,1.2482,35600000.0
2009-02-03 05:28:00,1.24825,1.24855,1.248,1.2481,25400000.0
2009-02-03 05:29:00,1.2486,1.2491,1.2456,1.24755,62200000.0
2009-02-03 05:30:00,1.2492,1.2504,1.2482,1.2482,49600000.0
2009-02-03 05:31:00,1.2479,1.2523,1.2479,1.2515,80200000.0
2009-02-03 05:32:00,1.2501,1.2532,1.2495,1.2529,95000000.0
2009-02-03 05:33:00,1.25305,1.2538,1.25085,1.25235,131800000.0
2009-02-03 05:34:00,1.25225,1.25405,1.2511,1.2533,140200000.0
2009-02-03 05:35:00,1.2534,1.2552,1.2532,1.2549,189400000.0
2009-02-03 05:36:00,1.2547,1.25685,1.2536,1.25665,154200000.0
2009-02-03 05:37:00,1.25665,1.2568,1.25465,1.256,186600000.0
2009-02-03 05:38:00,1.25605,1.2574,1.25535,1.2574,184400000.0
2009-02-03 05:39:00,1.25745,1.2576,1.2556,1.25665,176200000.0
2009-02-03 05:40:00,1.25595,1.25745,1.2555,1.25725,123400000.0
2009-02-03 05:41:00,1.25735,1.25765,1.25685,1.2574,73200000.0
2009-02-03 05:42:00,1.2574,1.2577,1.25635,1.25665,146800000.0
2009-02-03 05:43:00,1.25675,1.25845,1.2544,1.2544,119200000.0
2009-02-03 05:44:00,1.25465,1.25655,1.25465,1.25645,92800000.0
2009-02-03 05:45:00,1.2564,1.2564,1.25405,1.25485,105600000.0
2009-02-03 05:46:00,1.25485,1.256,1.25485,1.25525,93000000.0
2009-02-03 05:47:00,1.2554,1.2554,1.25455,1.25505,96200000.0
2009-02-03 05:48:00,1.255,1.25525,1.2539,1.2552,122400000.0
2009-02-03 05:49:00,1.2554,1.25655,1.2552,1.25615,131200000.0
2009-02-03 05:50:00,1.2564,1.2568,1.25585,1.25585,66800000.0
2009-02-03 05:51:00,1.2561,1.25655,1.2558,1.25625,56200000.0
2009-02-03 05:52:00,1.25625,1.25655,1.2559,1.256,74400000.0
2009-02-03 05:53:00,1.2559,1.25715,1.25575,1.25685,165400000.0
2009-02-03 05:54:00,1.25695,1.25775,1.25655,1.25695,91200000.0
2009-02-03 05:55:00,1.25705,1.2577,1.2567,1.2573,114600000.0
2009-02-03 05:56:00,1.2572,1.2577,1.25605,1.25715,83400000.0
2009-02-03 05:57:00,1.25715,1.25805,1.257,1.25715,68800000.0
2009-02-03 05:58:00,1.25715,1.2576,1.25665,1.2571,84800000.0
2009-02-03 05:59:00,1.2571,1.2577,1.25675,1.257,102600000.0
2009-02-03 06:00:00,1.2575,1.2575,1.25635,1.25725,89400000.0
2009-02-03 06:01:00,1.2573,1.2573,1.2558,1.2566,104800000.0
2009-02-03 06:02:00,1.2565,1.2567,1.25615,1.2563,95800000.0
2009-02-03 06:03:00,1.2562,1.25775,1.25595,1.25705,173200000.0
2009-02-03 06:04:00,1.25705,1.25715,1.2566,1.25685,66600000.0
2009-02-03 06:05:00,1.2568,1.25725,1.2562,1.2571,155600000.0
2009-02-03 06:06:00,1.257,1.25825,1.2568,1.2582,119400000.0
2009-02-03 06:07:00,1.258,1.2592,1.25725,1.25845,70800000.0
2009-02-03 06:08:00,1.25845,1.25845,1.25715,1.2581,105800000.0
2009-02-03 06:09:00,1.2581,1.25905,1.25775,1.25905,76400000.0
2009-02-03 06:10:00,1.2588,1.25905,1.25755,1.25905,77200000.0
2009-02-03 06:11:00,1.25875,1.2603,1.2585,1.2586,84000000.0
2009-02-03 06:12:00,1.25875,1.2595,1.2579,1.2588,143600000.0
2009-02-03 06:13:00,1.2588,1.2616,1.2587,1.26095,130000000.0
2009-02-03 06:14:00,1.2612,1.26295,1.26035,1.26175,130200000.0
2009-02-03 06:15:00,1.26185,1.26225,1.2602,1.26075,141600000.0
2009-02-03 06:16:00,1.26075,1.2613,1.26045,1.26045,100000000.0
2009-02-03 06:17:00,1.26055,1.26225,1.26045,1.26155,110200000.0
2009-02-03 06:18:00,1.26,1.26145,1.26,1.26065,106200000.0
2009-02-03 06:19:00,1.2606,1.26095,1.26055,1.2607,67600000.0
2009-02-03 06:20:00,1.26065,1.26095,1.2597,1.25975,106000000.0
2009-02-03 06:21:00,1.25975,1.26035,1.2589,1.2601,92600000.0
2009-02-03 06:22:00,1.2601,1.26035,1.25915,1.25915,75000000.0
2009-02-03 06:23:00,1.2588,1.2597,1.2587,1.25925,74400000.0
2009-02-03 06:24:00,1.2592,1.26,1.25875,1.26,54600000.0
2009-02-03 06:25:00,1.26,1.2606,1.26,1.26,26800000.0
2009-02-03 06:26:00,1.26,1.2602,1.2598,1.2602,36400000.0
2009-02-03 06:27:00,1.26025,1.26025,1.2594,1.2594,13800000.0
2009-02-03 06:28:00,1.2593,1.2597,1.2593,1.2597,37200000.0
2009-02-03 06:29:00,1.25975,1.2599,1.25955,1.25965,37600000.0
2009-02-03 06:30:00,1.25965,1.2601,1.2595,1.2601,53400000.0
2009-02-03 06:31:00,1.2601,1.2606,1.2601,1.2605,96000000.0
2009-02-03 06:32:00,1.2608,1.2615,1.2604,1.2612,60000000.0
2009-02-03 06:33:00,1.2609,1.26135,1.26055,1.2611,75600000.0
2009-02-03 06:34:00,1.26105,1.2619,1.2608,1.26135,72200000.0
2009-02-03 06:35:00,1.26135,1.2618,1.26055,1.26135,116600000.0
2009-02-03 06:36:00,1.2614,1.26205,1.26135,1.2619,92800000.0
2009-02-03 06:37:00,1.2618,1.2618,1.26035,1.26155,87800000.0
2009-02-03 06:38:00,1.26165,1.26175,1.26045,1.26135,64800000.0
2009-02-03 06:39:00,1.26135,1.26155,1.2606,1.26115,72000000.0
2009-02-03 06:40:00,1.2607,1.2615,1.26055,1.2612,47000000.0
2009-02-03 06:41:00,1.2612,1.26125,1.26025,1.26065,82600000.0
2009-02-03 06:42:00,1.26065,1.2609,1.2602,1.26035,32600000.0
2009-02-03 06:43:00,1.2603,1.2607,1.26015,1.26065,41800000.0
2009-02-03 06:44:00,1.26045,1.2607,1.26025,1.26055,33000000.0
2009-02-03 06:45:00,1.26085,1.2615,1.26085,1.2615,21600000.0
2009-02-03 06:46:00,1.2612,1.26145,1.26055,1.26055,46600000.0
2009-02-03 06:47:00,1.26055,1.26055,1.26015,1.26035,27800000.0
2009-02-03 06:48:00,1.2604,1.2608,1.26,1.26065,80200000.0
2009-02-03 06:49:00,1.2606,1.26135,1.26045,1.26135,34000000.0
2009-02-03 06:50:00,1.26125,1.26125,1.26095,1.26095,14200000.0
2009-02-03 06:51:00,1.2607,1.26085,1.2605,1.2606,20000000.0
2009-02-03 06:52:00,1.2606,1.2607,1.26,1.2606,44400000.0
2009-02-03 06:53:00,1.2606,1.26105,1.25985,1.2606,40400000.0
2009-02-03 06:54:00,1.2607,1.2607,1.26,1.26035,28200000.0
2009-02-03 06:55:00,1.26035,1.2604,1.26005,1.2603,37200000.0
2009-02-03 06:56:00,1.26025,1.26125,1.2602,1.2605,43200000.0
2009-02-03 06:57:00,1.26065,1.26095,1.26045,1.26045,12800000.0
2009-02-03 06:58:00,1.26065,1.26095,1.26065,1.26095,11200000.0
2009-02-03 06:59:00,1.26095,1.26135,1.26,1.26135,38200000.0
2009-02-03 07:00:00,1.2613,1.26215,1.2613,1.26195,30000000.0
2009-02-03 07:01:00,1.2621,1.2621,1.26105,1.26115,24400000.0
2009-02-03 07:02:00,1.26115,1.26125,1.26075,1.26075,11400000.0
2009-02-03 07:03:00,1.26075,1.26075,1.25995,1.25995,51800000.0
2009-02-03 07:04:00,1.26,1.26015,1.2591,1.2601,81800000.0
2009-02-03 07:05:00,1.26015,1.2603,1.25985,1.26005,26200000.0
2009-02-03 07:06:00,1.25995,1.25995,1.2598,1.25995,8600000.0
2009-02-03 07:07:00,1.2598,1.2598,1.25975,1.25975,10600000.0
2009-02-03 07:08:00,1.2599,1.2603,1.25935,1.25945,20600000.0
2009-02-03 07:09:00,1.25965,1.26005,1.25965,1.26005,5600000.0
2009-02-03 07:10:00,1.2602,1.26045,1.2599,1.2599,5800000.0
2009-02-03 07:11:00,1.2597,1.2597,1.2595,1.25955,14600000.0
2009-02-03 07:12:00,1.2595,1.2598,1.2589,1.2598,18200000.0
2009-02-03 07:13:00,1.2595,1.2602,1.2595,1.26005,18200000.0
2009-02-03 07:14:00,1.26015,1.26015,1.25905,1.25955,20200000.0
2009-02-03 07:15:00,1.2597,1.2599,1.25815,1.25975,68600000.0
2009-02-03 07:16:00,1.2595,1.26105,1.25945,1.26105,65200000.0
2009-02-03 07:17:00,1.26095,1.26115,1.2597,1.25985,62000000.0
2009-02-03 07:18:00,1.26025,1.26105,1.26025,1.261,44800000.0
2009-02-03 07:19:00,1.26085,1.26085,1.25995,1.2607,53200000.0
2009-02-03 07:20:00,1.26075,1.2613,1.26,1.26025,42600000.0
2009-02-03 07:21:00,1.26025,1.26025,1.26005,1.26005,21800000.0
2009-02-03 07:22:00,1.25995,1.25995,1.25985,1.25985,2800000.0
2009-02-03 07:23:00,1.26005,1.26005,1.25955,1.2597,11600000.0
2009-02-03 07:24:00,1.2597,1.2602,1.25925,1.25935,37200000.0
2009-02-03 07:25:00,1.25945,1.25975,1.25945,1.2595,17600000.0
2009-02-03 07:26:00,1.25965,1.25965,1.25915,1.25925,18200000.0
2009-02-03 07:27:00,1.25935,1.25935,1.25795,1.25845,29800000.0
2009-02-03 07:28:00,1.2588,1.25925,1.25785,1.2584,73000000.0
2009-02-03 07:29:00,1.2584,1.26045,1.2583,1.2594,59600000.0
2009-02-03 07:30:00,1.25935,1.2594,1.25845,1.25885,11400000.0
2009-02-03 07:31:00,1.25925,1.25925,1.2586,1.259,39600000.0
2009-02-03 07:32:00,1.25885,1.25925,1.25865,1.2591,28000000.0
2009-02-03 07:33:00,1.2593,1.25965,1.2584,1.25965,48400000.0
2009-02-03 07:34:00,1.2598,1.2603,1.25965,1.25965,30400000.0
2009-02-03 07:35:00,1.25995,1.25995,1.25935,1.25975,16800000.0
2009-02-03 07:36:00,1.26005,1.2612,1.25985,1.26065,66800000.0
2009-02-03 07:37:00,1.26115,1.26115,1.25965,1.2598,47600000.0
2009-02-03 07:38:00,1.25965,1.2602,1.25965,1.2599,24800000.0
2009-02-03 07:39:00,1.2599,1.2599,1.25925,1.25975,32600000.0
2009-02-03 07:40:00,1.2598,1.26,1.2592,1.25925,27400000.0
2009-02-03 07:41:00,1.2591,1.25965,1.25875,1.25935,37600000.0
2009-02-03 07:42:00,1.25925,1.26015,1.25895,1.25985,115800000.0
2009-02-03 07:43:00,1.26005,1.26005,1.2594,1.25955,88600000.0
2009-02-03 07:44:00,1.25955,1.25955,1.25885,1.2594,35600000.0
2009-02-03 07:45:00,1.2592,1.25945,1.25855,1.2589,27000000.0
2009-02-03 07:46:00,1.2588,1.25905,1.25835,1.25865,25400000.0
2009-02-03 07:47:00,1.25865,1.2602,1.25865,1.25945,32800000.0
2009-02-03 07:48:00,1.25935,1.2598,1.25805,1.25865,38000000.0
2009-02-03 07:49:00,1.25865,1.25895,1.25855,1.25895,14200000.0
2009-02-03 07:50:00,1.25895,1.2597,1.25895,1.2595,42000000.0
2009-02-03 07:51:00,1.26,1.26,1.2586,1.25895,31400000.0
2009-02-03 07:52:00,1.25885,1.25985,1.258,1.25985,40400000.0
2009-02-03 07:53:00,1.2595,1.2595,1.2576,1.258,52400000.0
2009-02-03 07:54:00,1.258,1.25905,1.2578,1.25855,62600000.0
2009-02-03 07:55:00,1.2583,1.2593,1.2579,1.2585,42200000.0
2009-02-03 07:56:00,1.2587,1.25915,1.25775,1.25785,42000000.0
2009-02-03 07:57:00,1.2579,1.25925,1.25785,1.25835,31400000.0
2009-02-03 07:58:00,1.25835,1.2591,1.25775,1.25825,53200000.0
2009-02-03 07:59:00,1.25825,1.2583,1.258,1.25805,14000000.0
2009-02-03 08:00:00,1.2582,1.2586,1.2581,1.2585,51400000.0
2009-02-03 08:01:00,1.2586,1.2587,1.2585,1.2585,26800000.0
2009-02-03 08:02:00,1.2585,1.25875,1.2585,1.2587,45600000.0
2009-02-03 08:03:00,1.2587,1.25895,1.2586,1.25875,40000000.0
2009-02-03 08:04:00,1.25875,1.2591,1.25875,1.259,35200000.0
2009-02-03 08:05:00,1.259,1.2603,1.2589,1.25915,41600000.0
2009-02-03 08:06:00,1.25905,1.2597,1.25905,1.25925,25200000.0
2009-02-03 08:07:00,1.25915,1.25965,1.2589,1.25965,25000000.0
2009-02-03 08:08:00,1.26015,1.26015,1.2591,1.2594,32600000.0
2009-02-03 08:09:00,1.2594,1.2599,1.25935,1.25935,19000000.0
2009-02-03 08:10:00,1.2591,1.2599,1.25895,1.25935,28600000.0
2009-02-03 08:11:00,1.25945,1.2597,1.2588,1.25945,54400000.0
2009-02-03 08:12:00,1.25955,1.26005,1.2588,1.26005,31400000.0
2009-02-03 08:13:00,1.2598,1.26005,1.2598,1.25985,14400000.0
2009-02-03 08:14:00,1.25975,1.2601,1.25975,1.2601,8800000.0
2009-02-03 08:15:00,1.26005,1.2608,1.2598,1.2601,39800000.0
2009-02-03 08:16:00,1.26,1.26005,1.25955,1.25965,26200000.0
2009-02-03 08:17:00,1.25975,1.25985,1.25915,1.25965,24400000.0
2009-02-03 08:18:00,1.25965,1.25965,1.25915,1.25925,28200000.0
2009-02-03 08:19:00,1.2592,1.26015,1.25895,1.25995,35800000.0
2009-02-03 08:20:00,1.25985,1.2601,1.25945,1.2599,22600000.0
2009-02-03 08:21:00,1.25985,1.25985,1.2593,1.2594,24800000.0
2009-02-03 08:22:00,1.25925,1.2594,1.2583,1.2585,42800000.0
2009-02-03 08:23:00,1.2585,1.2589,1.25825,1.2589,40000000.0
2009-02-03 08:24:00,1.2585,1.25925,1.258,1.2583,33600000.0
2009-02-03 08:25:00,1.2585,1.25875,1.25835,1.25875,11200000.0
2009-02-03 08:26:00,1.25875,1.25885,1.25865,1.25865,8400000.0
2009-02-03 08:27:00,1.25875,1.25895,1.25865,1.25895,9800000.0
2009-02-03 08:28:00,1.25885,1.25885,1.25875,1.25875,2800000.0
2009-02-03 08:29:00,1.25875,1.2588,1.2587,1.2587,4200000.0
2009-02-03 08:30:00,1.2588,1.2597,1.2587,1.25875,54000000.0
2009-02-03 08:31:00,1.25875,1.25965,1.25875,1.25965,26200000.0
2009-02-03 08:32:00,1.25965,1.2597,1.2595,1.2597,16800000.0
2009-02-03 08:33:00,1.2599,1.25995,1.25965,1.2599,9800000.0
2009-02-03 08:34:00,1.25965,1.2597,1.25925,1.25925,15800000.0
2009-02-03 08:35:00,1.259,1.2595,1.25895,1.2595,19600000.0
2009-02-03 08:36:00,1.25945,1.25965,1.25785,1.2588,20600000.0
2009-02-03 08:37:00,1.2586,1.25875,1.2578,1.25855,30600000.0
2009-02-03 08:38:00,1.25855,1.2586,1.2578,1.2583,61200000.0
2009-02-03 08:39:00,1.2585,1.25895,1.2572,1.2577,49000000.0
2009-02-03 08:40:00,1.25775,1.25825,1.2574,1.25815,57600000.0
2009-02-03 08:41:00,1.25825,1.25865,1.2577,1.258,42200000.0
2009-02-03 08:42:00,1.2581,1.2586,1.2577,1.258,21600000.0
2009-02-03 08:43:00,1.25805,1.25855,1.25775,1.2582,28400000.0
2009-02-03 08:44:00,1.2582,1.2586,1.2573,1.2586,61400000.0
2009-02-03 08:45:00,1.2585,1.2587,1.25845,1.25845,18200000.0
2009-02-03 08:46:00,1.25825,1.2593,1.25825,1.259,55400000.0
2009-02-03 08:47:00,1.2589,1.2595,1.2585,1.2595,26200000.0
2009-02-03 08:48:00,1.25925,1.25925,1.25825,1.25855,26600000.0
2009-02-03 08:49:00,1.25845,1.25855,1.25845,1.25845,5600000.0
2009-02-03 08:50:00,1.2583,1.25835,1.257,1.25755,60600000.0
2009-02-03 08:51:00,1.2577,1.25795,1.25755,1.25775,26800000.0
2009-02-03 08:52:00,1.25765,1.258,1.2572,1.2575,44400000.0
2009-02-03 08:53:00,1.2574,1.25755,1.2573,1.25755,8400000.0
2009-02-03 08:54:00,1.2574,1.25785,1.2574,1.25765,15400000.0
2009-02-03 08:55:00,1.25745,1.25775,1.2564,1.2571,63000000.0
2009-02-03 08:56:00,1.2569,1.258,1.2568,1.25785,39200000.0
2009-02-03 08:57:00,1.25775,1.2588,1.25765,1.25765,25200000.0
2009-02-03 08:58:00,1.25825,1.2586,1.25805,1.2584,25200000.0
2009-02-03 08:59:00,1.2585,1.25885,1.2583,1.2584,28000000.0
2009-02-03 09:00:00,1.2582,1.2583,1.2575,1.2578,65200000.0
2009-02-03 09:01:00,1.258,1.25825,1.25765,1.2582,55800000.0
2009-02-03 09:02:00,1.25825,1.25845,1.25825,1.25845,7000000.0
2009-02-03 09:03:00,1.2583,1.2583,1.2583,1.2583,4200000.0
2009-02-03 09:04:00,1.25835,1.2586,1.25805,1.2581,18200000.0
2009-02-03 09:05:00,1.2583,1.2584,1.2582,1.2584,22800000.0
2009-02-03 09:06:00,1.25825,1.2589,1.25815,1.2589,18400000.0
2009-02-03 09:07:00,1.25885,1.2595,1.25885,1.25915,22800000.0
2009-02-03 09:08:00,1.2591,1.2591,1.25785,1.2585,25400000.0
2009-02-03 09:09:00,1.25815,1.2584,1.258,1.2583,37400000.0
2009-02-03 09:10:00,1.2584,1.25915,1.25825,1.25905,29800000.0
2009-02-03 09:11:00,1.25905,1.25905,1.25825,1.25845,53200000.0
2009-02-03 09:12:00,1.2582,1.2591,1.25805,1.2589,45200000.0
2009-02-03 09:13:00,1.2591,1.2597,1.259,1.259,18400000.0
2009-02-03 09:14:00,1.25905,1.25905,1.25885,1.25885,12600000.0
2009-02-03 09:15:00,1.25865,1.25935,1.25865,1.25905,22600000.0
2009-02-03 09:16:00,1.2588,1.2595,1.2588,1.25935,64400000.0
2009-02-03 09:17:00,1.2594,1.25945,1.2592,1.25925,31400000.0
2009-02-03 09:18:00,1.25925,1.25945,1.2586,1.2591,73000000.0
2009-02-03 09:19:00,1.2592,1.25925,1.2584,1.25845,59800000.0
2009-02-03 09:20:00,1.2584,1.25855,1.2581,1.25855,25200000.0
2009-02-03 09:21:00,1.2586,1.25985,1.2586,1.25975,70400000.0
2009-02-03 09:22:00,1.25965,1.2601,1.25935,1.25965,51800000.0
2009-02-03 09:23:00,1.25955,1.2605,1.25945,1.26025,46400000.0
2009-02-03 09:24:00,1.26035,1.26035,1.25985,1.2602,67200000.0
2009-02-03 09:25:00,1.26005,1.26005,1.2597,1.2597,23200000.0
2009-02-03 09:26:00,1.25985,1.2599,1.259,1.25915,118600000.0
2009-02-03 09:27:00,1.25915,1.25935,1.25845,1.25905,43400000.0
2009-02-03 09:28:00,1.2591,1.2593,1.2585,1.2587,28800000.0
2009-02-03 09:29:00,1.25865,1.25875,1.25795,1.25805,59800000.0
2009-02-03 09:30:00,1.25795,1.25875,1.2573,1.258,71000000.0
2009-02-03 09:31:00,1.25735,1.258,1.25735,1.2575,32600000.0
2009-02-03 09:32:00,1.25745,1.25745,1.25695,1.25695,34200000.0
2009-02-03 09:33:00,1.25725,1.25725,1.257,1.25705,58800000.0
2009-02-03 09:34:00,1.25705,1.25705,1.25665,1.25675,23000000.0
2009-02-03 09:35:00,1.25695,1.25785,1.2567,1.25775,27200000.0
2009-02-03 09:36:00,1.2575,1.2583,1.2573,1.2576,85600000.0
2009-02-03 09:37:00,1.2577,1.25945,1.2574,1.2576,101600000.0
2009-02-03 09:38:00,1.2576,1.25865,1.25735,1.25865,36800000.0
2009-02-03 09:39:00,1.25855,1.26035,1.2584,1.25935,53800000.0
2009-02-03 09:40:00,1.2592,1.2616,1.2592,1.2614,54200000.0
2009-02-03 09:41:00,1.2611,1.2622,1.26035,1.26195,87000000.0
2009-02-03 09:42:00,1.2619,1.26215,1.26085,1.2612,44200000.0
2009-02-03 09:43:00,1.26155,1.26175,1.26115,1.26175,39800000.0
2009-02-03 09:44:00,1.26165,1.26175,1.26155,1.26175,8400000.0
2009-02-03 09:45:00,1.26165,1.2625,1.2615,1.2625,52000000.0
2009-02-03 09:46:00,1.2628,1.2628,1.26115,1.26145,79400000.0
2009-02-03 09:47:00,1.26145,1.2628,1.26145,1.26235,58200000.0
2009-02-03 09:48:00,1.26245,1.263,1.26215,1.26255,76200000.0
2009-02-03 09:49:00,1.26285,1.2633,1.2619,1.2626,48200000.0
2009-02-03 09:50:00,1.2625,1.2632,1.2617,1.26245,96200000.0
2009-02-03 09:51:00,1.2629,1.26305,1.26185,1.26205,59400000.0
2009-02-03 09:52:00,1.2621,1.26225,1.2617,1.2617,44200000.0
2009-02-03 09:53:00,1.26185,1.2625,1.26185,1.26215,59600000.0
2009-02-03 09:54:00,1.262,1.2624,1.26155,1.2624,56400000.0
2009-02-03 09:55:00,1.26215,1.26235,1.26112,1.26225,79800000.0
2009-02-03 09:56:00,1.262,1.26225,1.26185,1.26195,44000000.0
2009-02-03 09:57:00,1.26195,1.2624,1.2619,1.2623,38200000.0
2009-02-03 09:58:00,1.26235,1.26245,1.26115,1.2616,96800000.0
2009-02-03 09:59:00,1.26125,1.2618,1.26105,1.2614,64800000.0
2009-02-03 10:00:00,1.26135,1.2618,1.26125,1.2614,64600000.0
2009-02-03 10:01:00,1.26125,1.26165,1.26105,1.2616,75600000.0
2009-02-03 10:02:00,1.2615,1.26185,1.26135,1.2617,39200000.0
2009-02-03 10:03:00,1.26145,1.26165,1.2605,1.26095,64400000.0
2009-02-03 10:04:00,1.2606,1.2613,1.2606,1.2609,57200000.0
2009-02-03 10:05:00,1.261,1.2612,1.26025,1.26035,47800000.0
2009-02-03 10:06:00,1.26055,1.2617,1.26025,1.26125,76600000.0
2009-02-03 10:07:00,1.26115,1.2619,1.2609,1.26125,40400000.0
2009-02-03 10:08:00,1.2613,1.26135,1.2608,1.26135,31000000.0
2009-02-03 10:09:00,1.2614,1.2621,1.2613,1.2621,34400000.0
2009-02-03 10:10:00,1.2621,1.2621,1.261,1.2618,38800000.0
2009-02-03 10:11:00,1.2618,1.2631,1.2615,1.2621,44600000.0
2009-02-03 10:12:00,1.2622,1.2629,1.2618,1.26195,39400000.0
2009-02-03 10:13:00,1.26225,1.26255,1.2618,1.26205,82400000.0
2009-02-03 10:14:00,1.2621,1.26245,1.2619,1.26215,52600000.0
2009-02-03 10:15:00,1.26215,1.2639,1.2621,1.2627,72200000.0
2009-02-03 10:16:00,1.2627,1.2639,1.26205,1.26305,116900000.0
2009-02-03 10:17:00,1.26315,1.26365,1.26215,1.2626,37800000.0
2009-02-03 10:18:00,1.26275,1.26285,1.26205,1.26265,46400000.0
2009-02-03 10:19:00,1.2628,1.2635,1.2616,1.2633,71600000.0
2009-02-03 10:20:00,1.2632,1.2632,1.26235,1.26245,57400000.0
2009-02-03 10:21:00,1.26255,1.26265,1.26225,1.2626,32200000.0
2009-02-03 10:22:00,1.2635,1.26355,1.26215,1.2631,69200000.0
2009-02-03 10:23:00,1.26295,1.26305,1.26235,1.26285,34600000.0
2009-02-03 10:24:00,1.26275,1.26335,1.26275,1.2631,45800000.0
2009-02-03 10:25:00,1.26305,1.26335,1.26285,1.2631,37000000.0
2009-02-03 10:26:00,1.2632,1.2634,1.2628,1.2629,30200000.0
2009-02-03 10:27:00,1.263,1.26365,1.26275,1.263,59800000.0
2009-02-03 10:28:00,1.26305,1.26335,1.263,1.26315,14200000.0
2009-02-03 10:29:00,1.26305,1.26325,1.2629,1.26305,39400000.0
2009-02-03 10:30:00,1.26295,1.26345,1.26285,1.26325,40600000.0
2009-02-03 10:31:00,1.26335,1.26365,1.26305,1.26315,54400000.0
2009-02-03 10:32:00,1.26315,1.2636,1.26315,1.2636,10000000.0
2009-02-03 10:33:00,1.26375,1.26375,1.26315,1.26365,36200000.0
2009-02-03 10:34:00,1.2636,1.26415,1.26355,1.26385,37000000.0
2009-02-03 10:35:00,1.2638,1.2639,1.2637,1.26385,21000000.0
2009-02-03 10:36:00,1.2637,1.2646,1.2632,1.2635,75000000.0
2009-02-03 10:37:00,1.26355,1.2641,1.263,1.2635,96400000.0
2009-02-03 10:38:00,1.26345,1.26355,1.26267,1.263,68600000.0
2009-02-03 10:39:00,1.26305,1.2637,1.2624,1.26285,79500000.0
2009-02-03 10:40:00,1.2629,1.26305,1.2624,1.2626,69400000.0
2009-02-03 10:41:00,1.2625,1.26295,1.26175,1.2625,85200000.0
2009-02-03 10:42:00,1.2623,1.26295,1.2622,1.26265,66600000.0
2009-02-03 10:43:00,1.26265,1.26295,1.2622,1.26235,36800000.0
2009-02-03 10:44:00,1.26225,1.2627,1.2619,1.2624,40800000.0
2009-02-03 10:45:00,1.2624,1.26245,1.2622,1.2622,28800000.0
2009-02-03 10:46:00,1.2618,1.2618,1.2616,1.2617,10000000.0
2009-02-03 10:47:00,1.26165,1.2621,1.2612,1.262,51000000.0
2009-02-03 10:48:00,1.26205,1.2626,1.26155,1.2621,72800000.0
2009-02-03 10:49:00,1.2621,1.26245,1.26125,1.2622,66200000.0
2009-02-03 10:50:00,1.26185,1.26185,1.26115,1.26155,25600000.0
2009-02-03 10:51:00,1.2615,1.2623,1.2615,1.2623,29600000.0
2009-02-03 10:52:00,1.26225,1.2628,1.2618,1.26255,45800000.0
2009-02-03 10:53:00,1.26265,1.26355,1.26215,1.26215,31200000.0
2009-02-03 10:54:00,1.26265,1.26515,1.26205,1.26485,88600000.0
2009-02-03 10:55:00,1.26465,1.26525,1.26385,1.26405,53600000.0
2009-02-03 10:56:00,1.2639,1.264,1.26375,1.26375,11200000.0
2009-02-03 10:57:00,1.26405,1.26425,1.26395,1.264,25200000.0
2009-02-03 10:58:00,1.26405,1.26535,1.2634,1.26405,45600000.0
2009-02-03 10:59:00,1.26505,1.2652,1.26495,1.26505,28000000.0
2009-02-03 11:00:00,1.2644,1.2644,1.26395,1.26415,35400000.0
2009-02-03 11:01:00,1.26415,1.26535,1.264,1.2642,43000000.0
2009-02-03 11:02:00,1.26405,1.2645,1.26405,1.26435,18200000.0
2009-02-03 11:03:00,1.2645,1.2645,1.2641,1.2643,8400000.0
2009-02-03 11:04:00,1.26415,1.2645,1.2639,1.2641,12600000.0
2009-02-03 11:05:00,1.26415,1.2642,1.264,1.264,7000000.0
2009-02-03 11:06:00,1.26405,1.2644,1.26385,1.264,21600000.0
2009-02-03 11:07:00,1.26405,1.2643,1.26375,1.26395,28000000.0
2009-02-03 11:08:00,1.264,1.26475,1.26395,1.2642,43600000.0
2009-02-03 11:09:00,1.26405,1.26435,1.26405,1.2643,29400000.0
2009-02-03 11:10:00,1.2641,1.2643,1.26395,1.2643,19600000.0
2009-02-03 11:11:00,1.26425,1.26595,1.26425,1.2653,64000000.0
2009-02-03 11:12:00,1.2653,1.2655,1.26465,1.26535,70400000.0
2009-02-03 11:13:00,1.2654,1.2662,1.2654,1.2655,48000000.0
2009-02-03 11:14:00,1.26545,1.26635,1.26545,1.2659,45400000.0
2009-02-03 11:15:00,1.2659,1.26645,1.26545,1.26575,80400000.0
2009-02-03 11:16:00,1.26575,1.2664,1.26575,1.2659,64600000.0
2009-02-03 11:17:00,1.26595,1.2665,1.26595,1.26605,64600000.0
2009-02-03 11:18:00,1.2659,1.2663,1.26575,1.2663,60800000.0
2009-02-03 11:19:00,1.2662,1.26665,1.26615,1.26655,21200000.0
2009-02-03 11:20:00,1.2662,1.2664,1.266,1.26615,40800000.0
2009-02-03 11:21:00,1.26615,1.2665,1.26555,1.266,66600000.0
2009-02-03 11:22:00,1.266,1.2678,1.2655,1.26725,49600000.0
2009-02-03 11:23:00,1.26725,1.26725,1.26585,1.266,73000000.0
2009-02-03 11:24:00,1.26605,1.2661,1.2653,1.26585,61000000.0
2009-02-03 11:25:00,1.2659,1.26675,1.2651,1.26565,60600000.0
2009-02-03 11:26:00,1.2657,1.2657,1.26495,1.26515,50800000.0
2009-02-03 11:27:00,1.2652,1.2662,1.2648,1.26615,75200000.0
2009-02-03 11:28:00,1.26615,1.2669,1.26585,1.26655,49400000.0
2009-02-03 11:29:00,1.26655,1.2678,1.2652,1.2652,70600000.0
2009-02-03 11:30:00,1.26525,1.2661,1.26495,1.26575,89200000.0
2009-02-03 11:31:00,1.26575,1.26575,1.26445,1.2648,91000000.0
2009-02-03 11:32:00,1.2653,1.2653,1.26445,1.2652,26600000.0
2009-02-03 11:33:00,1.2651,1.2651,1.26435,1.26455,66600000.0
2009-02-03 11:34:00,1.2644,1.26495,1.26425,1.26495,76000000.0
2009-02-03 11:35:00,1.265,1.265,1.2646,1.2649,29400000.0
2009-02-03 11:36:00,1.26495,1.2656,1.26435,1.26535,43000000.0
2009-02-03 11:37:00,1.26545,1.26585,1.26505,1.26585,23000000.0
2009-02-03 11:38:00,1.26585,1.26585,1.2645,1.26475,79800000.0
2009-02-03 11:39:00,1.26525,1.26695,1.26525,1.26625,62000000.0
2009-02-03 11:40:00,1.26665,1.26705,1.26555,1.26625,49400000.0
2009-02-03 11:41:00,1.26655,1.26675,1.26585,1.2664,68000000.0
2009-02-03 11:42:00,1.2665,1.2668,1.2663,1.26675,39400000.0
2009-02-03 11:43:00,1.2667,1.26745,1.26635,1.26665,78600000.0
2009-02-03 11:44:00,1.26665,1.26675,1.26475,1.26495,89000000.0
2009-02-03 11:45:00,1.265,1.26595,1.26485,1.2649,43000000.0
2009-02-03 11:46:00,1.26495,1.26565,1.26485,1.26565,49000000.0
2009-02-03 11:47:00,1.26565,1.2659,1.26565,1.2659,4200000.0
2009-02-03 11:48:00,1.2659,1.2661,1.26575,1.2661,17400000.0
2009-02-03 11:49:00,1.26635,1.26635,1.2663,1.2663,2800000.0
2009-02-03 11:50:00,1.26605,1.2664,1.26595,1.26635,31200000.0
2009-02-03 11:51:00,1.2663,1.26665,1.2662,1.2665,37200000.0
2009-02-03 11:52:00,1.2665,1.26655,1.2659,1.2662,50600000.0
2009-02-03 11:53:00,1.26615,1.26655,1.26485,1.26505,35200000.0
2009-02-03 11:54:00,1.26495,1.2656,1.2643,1.2643,63800000.0
2009-02-03 11:55:00,1.2644,1.2649,1.26435,1.26465,21200000.0
2009-02-03 11:56:00,1.2646,1.26555,1.26455,1.2655,30800000.0
2009-02-03 11:57:00,1.2651,1.26535,1.265,1.2651,28600000.0
2009-02-03 11:58:00,1.26505,1.26505,1.26485,1.26485,15400000.0
2009-02-03 11:59:00,1.26525,1.26525,1.26525,1.26525,2800000.0
2009-02-03 12:00:00,1.26515,1.2654,1.2651,1.2651,27000000.0
2009-02-03 12:01:00,1.26505,1.26505,1.26465,1.26495,21200000.0
2009-02-03 12:02:00,1.26475,1.26475,1.26415,1.26415,4400000.0
2009-02-03 12:03:00,1.26405,1.26405,1.26355,1.26355,16800000.0
2009-02-03 12:04:00,1.2636,1.26375,1.26315,1.26315,53000000.0
2009-02-03 12:05:00,1.2634,1.26465,1.2634,1.2643,75000000.0
2009-02-03 12:06:00,1.2643,1.2645,1.26395,1.2641,35000000.0
2009-02-03 12:07:00,1.2641,1.2641,1.2637,1.26395,24000000.0
2009-02-03 12:08:00,1.2641,1.26465,1.2641,1.26445,26000000.0
2009-02-03 12:09:00,1.26445,1.2653,1.2644,1.26495,61400000.0
2009-02-03 12:10:00,1.265,1.2652,1.26395,1.26435,56400000.0
2009-02-03 12:11:00,1.2641,1.2643,1.2638,1.26395,50800000.0
2009-02-03 12:12:00,1.264,1.2645,1.26395,1.2643,22200000.0
2009-02-03 12:13:00,1.2644,1.2647,1.2644,1.2647,24200000.0
2009-02-03 12:14:00,1.26475,1.2649,1.26415,1.2642,33400000.0
2009-02-03 12:15:00,1.26415,1.2645,1.2635,1.26365,49400000.0
2009-02-03 12:16:00,1.26375,1.2663,1.26365,1.2656,91800000.0
2009-02-03 12:17:00,1.2659,1.2659,1.26405,1.2646,107200000.0
2009-02-03 12:18:00,1.2646,1.26485,1.264,1.26445,57800000.0
2009-02-03 12:19:00,1.26455,1.26465,1.26245,1.2633,115800000.0
2009-02-03 12:20:00,1.26335,1.26375,1.26275,1.26375,71800000.0
2009-02-03 12:21:00,1.2639,1.26405,1.2628,1.2629,70600000.0
2009-02-03 12:22:00,1.26285,1.26395,1.2625,1.2632,66400000.0
2009-02-03 12:23:00,1.2632,1.264,1.26255,1.2633,79000000.0
2009-02-03 12:24:00,1.2633,1.26355,1.26295,1.26315,51600000.0
2009-02-03 12:25:00,1.26305,1.26415,1.26295,1.26365,105800000.0
2009-02-03 12:26:00,1.2637,1.26415,1.2627,1.263,77000000.0
2009-02-03 12:27:00,1.263,1.26375,1.26275,1.2637,52600000.0
2009-02-03 12:28:00,1.26415,1.2642,1.26245,1.26275,90600000.0
2009-02-03 12:29:00,1.2628,1.26395,1.26275,1.26395,45200000.0
2009-02-03 12:30:00,1.26355,1.2649,1.2633,1.2635,64200000.0
2009-02-03 12:31:00,1.2635,1.2654,1.2635,1.2642,79000000.0
2009-02-03 12:32:00,1.2642,1.2648,1.26375,1.26375,52400000.0
2009-02-03 12:33:00,1.26395,1.26395,1.26355,1.26365,14000000.0
2009-02-03 12:34:00,1.26365,1.2644,1.26345,1.26365,25600000.0
2009-02-03 12:35:00,1.2642,1.2642,1.26345,1.2638,12800000.0
2009-02-03 12:36:00,1.26385,1.26415,1.2632,1.26335,39400000.0
2009-02-03 12:37:00,1.26365,1.2637,1.2624,1.2626,50600000.0
2009-02-03 12:38:00,1.263,1.2632,1.26215,1.26235,25200000.0
2009-02-03 12:39:00,1.26255,1.2632,1.26255,1.26305,14000000.0
2009-02-03 12:40:00,1.26335,1.26355,1.26305,1.26345,30600000.0
2009-02-03 12:41:00,1.2639,1.2643,1.26335,1.26335,25200000.0
2009-02-03 12:42:00,1.2633,1.2633,1.26315,1.2633,21200000.0
2009-02-03 12:43:00,1.26375,1.26375,1.26355,1.2637,9800000.0
2009-02-03 12:44:00,1.2638,1.26415,1.26335,1.26415,21200000.0
2009-02-03 12:45:00,1.26405,1.26405,1.26405,1.26405,1400000.0
2009-02-03 12:46:00,1.26405,1.26415,1.26405,1.26415,12600000.0
2009-02-03 12:47:00,1.2641,1.26465,1.2638,1.26385,45400000.0
2009-02-03 12:48:00,1.2637,1.2639,1.26345,1.2639,26600000.0
2009-02-03 12:49:00,1.26335,1.2638,1.26335,1.26375,10200000.0
2009-02-03 12:50:00,1.26385,1.26385,1.26375,1.2638,8600000.0
2009-02-03 12:51:00,1.2637,1.26545,1.26365,1.26495,73800000.0
2009-02-03 12:52:00,1.26495,1.26515,1.26375,1.26375,49200000.0
2009-02-03 12:53:00,1.2637,1.2649,1.26355,1.26475,21200000.0
2009-02-03 12:54:00,1.26475,1.26515,1.2638,1.2642,44000000.0
2009-02-03 12:55:00,1.2642,1.26515,1.2638,1.26385,36400000.0
2009-02-03 12:56:00,1.2639,1.2647,1.26385,1.26415,30400000.0
2009-02-03 12:57:00,1.26445,1.26505,1.264,1.26495,52600000.0
2009-02-03 12:58:00,1.26515,1.2658,1.2631,1.26365,49600000.0
2009-02-03 12:59:00,1.26365,1.26365,1.26325,1.2636,17000000.0
2009-02-03 13:00:00,1.2635,1.2644,1.2635,1.264,34000000.0
2009-02-03 13:01:00,1.2639,1.26405,1.2639,1.264,4200000.0
2009-02-03 13:02:00,1.26395,1.26405,1.26325,1.26325,10000000.0
2009-02-03 13:03:00,1.26305,1.2635,1.26135,1.2635,38000000.0
2009-02-03 13:04:00,1.2635,1.2638,1.2611,1.2632,82200000.0
2009-02-03 13:05:00,1.2632,1.26365,1.26225,1.2628,84200000.0
2009-02-03 13:06:00,1.2628,1.2631,1.26275,1.263,30600000.0
2009-02-03 13:07:00,1.26335,1.2636,1.2631,1.26335,25800000.0
2009-02-03 13:08:00,1.26355,1.2641,1.26325,1.26335,52400000.0
2009-02-03 13:09:00,1.26325,1.2635,1.26325,1.26345,22800000.0
2009-02-03 13:10:00,1.2634,1.26455,1.2634,1.26455,45000000.0
2009-02-03 13:11:00,1.2646,1.2647,1.26415,1.2646,47600000.0
2009-02-03 13:12:00,1.26465,1.26495,1.26445,1.2647,50200000.0
2009-02-03 13:13:00,1.2645,1.2651,1.2644,1.2651,33000000.0
2009-02-03 13:14:00,1.26525,1.2653,1.26455,1.2646,51600000.0
2009-02-03 13:15:00,1.26455,1.2651,1.26435,1.26475,22400000.0
2009-02-03 13:16:00,1.2648,1.2651,1.26465,1.265,21200000.0
2009-02-03 13:17:00,1.26505,1.2652,1.26455,1.26495,42600000.0
2009-02-03 13:18:00,1.26515,1.26535,1.26435,1.26435,38000000.0
2009-02-03 13:19:00,1.26425,1.26425,1.2632,1.264,74800000.0
2009-02-03 13:20:00,1.2641,1.26505,1.2641,1.26495,43200000.0
2009-02-03 13:21:00,1.265,1.26625,1.265,1.26555,50000000.0
2009-02-03 13:22:00,1.2654,1.2669,1.2642,1.26505,110200000.0
2009-02-03 13:23:00,1.2653,1.2666,1.26515,1.2653,30000000.0
2009-02-03 13:24:00,1.26545,1.26565,1.2653,1.26545,30200000.0
2009-02-03 13:25:00,1.26545,1.26565,1.26515,1.26515,38800000.0
2009-02-03 13:26:00,1.26525,1.2655,1.26515,1.2653,15800000.0
2009-02-03 13:27:00,1.26575,1.2658,1.2656,1.2658,9800000.0
2009-02-03 13:28:00,1.26565,1.26615,1.2654,1.26575,49000000.0
2009-02-03 13:29:00,1.26575,1.2659,1.2656,1.2658,27200000.0
2009-02-03 13:30:00,1.2658,1.2665,1.2656,1.2656,38800000.0
2009-02-03 13:31:00,1.2655,1.26575,1.26515,1.2655,59200000.0
2009-02-03 13:32:00,1.26555,1.2656,1.26515,1.26535,119200000.0
2009-02-03 13:33:00,1.2657,1.2659,1.26535,1.26555,91800000.0
2009-02-03 13:34:00,1.2657,1.2657,1.26515,1.26545,44800000.0
2009-02-03 13:35:00,1.2655,1.2655,1.2644,1.2644,17600000.0
2009-02-03 13:36:00,1.26425,1.2644,1.26375,1.2641,17200000.0
2009-02-03 13:37:00,1.26415,1.26515,1.26415,1.26485,69800000.0
2009-02-03 13:38:00,1.26525,1.26525,1.2646,1.26475,18800000.0
2009-02-03 13:39:00,1.26495,1.26555,1.26495,1.2652,26600000.0
2009-02-03 13:40:00,1.2652,1.2652,1.26505,1.2652,19600000.0
2009-02-03 13:41:00,1.26545,1.26545,1.26515,1.26545,16800000.0
2009-02-03 13:42:00,1.26535,1.2662,1.26525,1.26525,33800000.0
2009-02-03 13:43:00,1.26545,1.2657,1.2652,1.2654,21000000.0
2009-02-03 13:44:00,1.2652,1.26575,1.2652,1.26575,15400000.0
2009-02-03 13:45:00,1.2657,1.2663,1.26545,1.2656,48200000.0
2009-02-03 13:46:00,1.2656,1.2659,1.26515,1.26515,47800000.0
2009-02-03 13:47:00,1.26515,1.2668,1.265,1.2655,51200000.0
2009-02-03 13:48:00,1.2655,1.2663,1.2651,1.2654,131400000.0
2009-02-03 13:49:00,1.2654,1.26595,1.2644,1.2644,77400000.0
2009-02-03 13:50:00,1.2644,1.26525,1.2644,1.2647,22600000.0
2009-02-03 13:51:00,1.26475,1.2657,1.26465,1.2654,46800000.0
2009-02-03 13:52:00,1.26565,1.26605,1.2655,1.26605,14000000.0
2009-02-03 13:53:00,1.2661,1.26635,1.26585,1.26605,28000000.0
2009-02-03 13:54:00,1.2665,1.2665,1.26555,1.26605,27400000.0
2009-02-03 13:55:00,1.26565,1.2663,1.26375,1.2642,93200000.0
2009-02-03 13:56:00,1.2641,1.26505,1.26385,1.2648,47200000.0
2009-02-03 13:57:00,1.2646,1.2649,1.2645,1.2648,23800000.0
2009-02-03 13:58:00,1.2646,1.26485,1.2643,1.26435,64800000.0
2009-02-03 13:59:00,1.26435,1.2647,1.26435,1.26455,33600000.0
2009-02-03 14:00:00,1.2644,1.2648,1.26435,1.2648,46000000.0
2009-02-03 14:01:00,1.26465,1.26485,1.26445,1.26475,59200000.0
2009-02-03 14:02:00,1.265,1.26515,1.2645,1.2646,56000000.0
2009-02-03 14:03:00,1.26465,1.26505,1.26375,1.2644,85400000.0
2009-02-03 14:04:00,1.2644,1.26495,1.2642,1.26495,38600000.0
2009-02-03 14:05:00,1.26485,1.26495,1.2643,1.2643,24800000.0
2009-02-03 14:06:00,1.2645,1.2647,1.26425,1.26425,24600000.0
2009-02-03 14:07:00,1.26425,1.2646,1.26395,1.26425,32400000.0
2009-02-03 14:08:00,1.2643,1.26485,1.26375,1.2647,46800000.0
2009-02-03 14:09:00,1.2648,1.2651,1.2647,1.2648,19800000.0
2009-02-03 14:10:00,1.2648,1.26555,1.26465,1.26515,39200000.0
2009-02-03 14:11:00,1.26575,1.26575,1.26575,1.26575,2800000.0
2009-02-03 14:12:00,1.26585,1.266,1.2654,1.26555,29600000.0
2009-02-03 14:13:00,1.26575,1.26615,1.2655,1.2657,43400000.0
2009-02-03 14:14:00,1.26585,1.26585,1.2648,1.26535,31600000.0
2009-02-03 14:15:00,1.26535,1.26605,1.26535,1.26545,39200000.0
2009-02-03 14:16:00,1.26555,1.26605,1.26525,1.2653,33600000.0
2009-02-03 14:17:00,1.2651,1.26645,1.26495,1.26525,69400000.0
2009-02-03 14:18:00,1.2652,1.2663,1.2647,1.26525,48200000.0
2009-02-03 14:19:00,1.2652,1.2657,1.26505,1.2652,39200000.0
2009-02-03 14:20:00,1.265,1.2661,1.26475,1.26475,43200000.0
2009-02-03 14:21:00,1.26495,1.2651,1.26455,1.26455,51200000.0
2009-02-03 14:22:00,1.26455,1.2647,1.2643,1.2647,56000000.0
2009-02-03 14:23:00,1.2647,1.26495,1.26365,1.26375,35000000.0
2009-02-03 14:24:00,1.2639,1.2642,1.2638,1.2642,25200000.0
2009-02-03 14:25:00,1.2643,1.2651,1.26415,1.2648,36400000.0
2009-02-03 14:26:00,1.2648,1.26675,1.26405,1.26545,64400000.0
2009-02-03 14:27:00,1.2661,1.26675,1.26495,1.2651,50600000.0
2009-02-03 14:28:00,1.265,1.2669,1.26495,1.26615,44800000.0
2009-02-03 14:29:00,1.2661,1.2667,1.2652,1.26655,21200000.0
2009-02-03 14:30:00,1.26645,1.26685,1.26515,1.26685,55400000.0
2009-02-03 14:31:00,1.26665,1.26665,1.26565,1.2658,52800000.0
2009-02-03 14:32:00,1.2658,1.266,1.2656,1.266,52800000.0
2009-02-03 14:33:00,1.2659,1.26615,1.26565,1.26585,47600000.0
2009-02-03 14:34:00,1.26565,1.2657,1.26495,1.2651,52800000.0
2009-02-03 14:35:00,1.26525,1.2657,1.26495,1.2653,56400000.0
2009-02-03 14:36:00,1.26525,1.2657,1.2652,1.2656,56000000.0
2009-02-03 14:37:00,1.2656,1.2657,1.26535,1.2655,73000000.0
2009-02-03 14:38:00,1.2656,1.26575,1.26395,1.26415,88400000.0
2009-02-03 14:39:00,1.26405,1.26465,1.2639,1.2644,84600000.0
2009-02-03 14:40:00,1.2644,1.2648,1.2643,1.2648,27600000.0
2009-02-03 14:41:00,1.2648,1.26515,1.2645,1.2646,51800000.0
2009-02-03 14:42:00,1.2645,1.265,1.26315,1.2633,66800000.0
2009-02-03 14:43:00,1.2633,1.2651,1.2633,1.26465,47400000.0
2009-02-03 14:44:00,1.2647,1.26535,1.2644,1.26535,43800000.0
2009-02-03 14:45:00,1.26535,1.26535,1.264,1.26455,25400000.0
2009-02-03 14:46:00,1.26445,1.26445,1.2639,1.2643,18200000.0
2009-02-03 14:47:00,1.2642,1.26465,1.2637,1.2637,43800000.0
2009-02-03 14:48:00,1.26375,1.26435,1.26375,1.2641,82600000.0
2009-02-03 14:49:00,1.26415,1.2648,1.26395,1.2648,18400000.0
2009-02-03 14:50:00,1.26475,1.2657,1.2639,1.2639,39000000.0
2009-02-03 14:51:00,1.26375,1.26415,1.2637,1.26415,14600000.0
2009-02-03 14:52:00,1.2638,1.2643,1.2638,1.2643,34400000.0
2009-02-03 14:53:00,1.2645,1.2651,1.2643,1.2648,53200000.0
2009-02-03 14:54:00,1.2648,1.26495,1.2643,1.26495,32600000.0
2009-02-03 14:55:00,1.2647,1.2653,1.26445,1.26465,61200000.0
2009-02-03 14:56:00,1.2645,1.26515,1.2641,1.2644,81400000.0
2009-02-03 14:57:00,1.2644,1.2648,1.2644,1.26475,35600000.0
2009-02-03 14:58:00,1.2647,1.26545,1.26435,1.26485,31800000.0
2009-02-03 14:59:00,1.2653,1.2653,1.2633,1.26345,49800000.0
2009-02-03 15:00:00,1.2636,1.26435,1.26345,1.2643,22400000.0
2009-02-03 15:01:00,1.2642,1.2642,1.26355,1.2637,10200000.0
2009-02-03 15:02:00,1.26385,1.2639,1.2637,1.2637,13000000.0
2009-02-03 15:03:00,1.26365,1.26375,1.26365,1.26375,4400000.0
2009-02-03 15:04:00,1.2639,1.2642,1.2638,1.26395,14600000.0
2009-02-03 15:05:00,1.264,1.2642,1.26345,1.2642,28800000.0
2009-02-03 15:06:00,1.26415,1.2643,1.26415,1.2643,2800000.0
2009-02-03 15:07:00,1.2636,1.2636,1.26285,1.2634,21200000.0
2009-02-03 15:08:00,1.2633,1.2633,1.2628,1.2629,17200000.0
2009-02-03 15:09:00,1.263,1.263,1.26285,1.26295,12600000.0
2009-02-03 15:10:00,1.26285,1.26385,1.26285,1.26345,15600000.0
2009-02-03 15:11:00,1.26325,1.264,1.26325,1.2633,10000000.0
2009-02-03 15:12:00,1.26335,1.2636,1.26315,1.26335,18200000.0
2009-02-03 15:13:00,1.2634,1.26395,1.26325,1.2636,49400000.0
2009-02-03 15:14:00,1.2636,1.2641,1.2631,1.2634,26000000.0
2009-02-03 15:15:00,1.26335,1.2641,1.26305,1.2639,23000000.0
2009-02-03 15:16:00,1.2635,1.2639,1.2628,1.2628,59600000.0
2009-02-03 15:17:00,1.2629,1.26305,1.26245,1.26265,26800000.0
2009-02-03 15:18:00,1.2626,1.26405,1.2626,1.2628,53200000.0
2009-02-03 15:19:00,1.26285,1.2638,1.26245,1.26345,33200000.0
2009-02-03 15:20:00,1.2634,1.26415,1.2628,1.26285,92200000.0
2009-02-03 15:21:00,1.2631,1.26395,1.2631,1.2636,46400000.0
2009-02-03 15:22:00,1.2635,1.2639,1.26325,1.2633,35400000.0
2009-02-03 15:23:00,1.2634,1.2637,1.2618,1.2623,58000000.0
2009-02-03 15:24:00,1.2625,1.2625,1.26135,1.2616,65800000.0
2009-02-03 15:25:00,1.26185,1.26285,1.26105,1.26155,64800000.0
2009-02-03 15:26:00,1.2617,1.2624,1.2611,1.26155,36200000.0
2009-02-03 15:27:00,1.2616,1.26265,1.26125,1.2625,53200000.0
2009-02-03 15:28:00,1.26255,1.26255,1.26205,1.26215,22400000.0
2009-02-03 15:29:00,1.2618,1.26285,1.26125,1.26145,71400000.0
2009-02-03 15:30:00,1.26275,1.26275,1.2613,1.26145,70800000.0
2009-02-03 15:31:00,1.26165,1.26185,1.26145,1.26185,30600000.0
2009-02-03 15:32:00,1.26175,1.2626,1.26175,1.2626,97200000.0
2009-02-03 15:33:00,1.2625,1.26335,1.2618,1.2626,64200000.0
2009-02-03 15:34:00,1.2626,1.2633,1.2623,1.26275,58800000.0
2009-02-03 15:35:00,1.263,1.26325,1.2626,1.26295,72600000.0
2009-02-03 15:36:00,1.26295,1.26305,1.2628,1.26305,46800000.0
2009-02-03 15:37:00,1.2629,1.26305,1.26265,1.26305,25400000.0
2009-02-03 15:38:00,1.26305,1.2637,1.26295,1.2635,30800000.0
2009-02-03 15:39:00,1.26345,1.26345,1.2627,1.26315,57800000.0
2009-02-03 15:40:00,1.26315,1.26335,1.26285,1.26305,66200000.0
2009-02-03 15:41:00,1.26305,1.2638,1.2626,1.2633,70200000.0
2009-02-03 15:42:00,1.2633,1.2638,1.263,1.2635,63600000.0
2009-02-03 15:43:00,1.2635,1.2639,1.2635,1.26375,25400000.0
2009-02-03 15:44:00,1.2637,1.2643,1.2632,1.2632,66800000.0
2009-02-03 15:45:00,1.2634,1.26465,1.2634,1.26355,41400000.0
2009-02-03 15:46:00,1.2635,1.2647,1.26265,1.26285,72400000.0
2009-02-03 15:47:00,1.2629,1.26405,1.2629,1.2636,63000000.0
2009-02-03 15:48:00,1.2636,1.264,1.26315,1.26365,46600000.0
2009-02-03 15:49:00,1.26375,1.2641,1.26365,1.26395,39400000.0
2009-02-03 15:50:00,1.264,1.26505,1.264,1.2645,134000000.0
2009-02-03 15:51:00,1.26445,1.26475,1.26385,1.2641,35200000.0
2009-02-03 15:52:00,1.264,1.265,1.26305,1.2648,90000000.0
2009-02-03 15:53:00,1.2648,1.26575,1.26475,1.26555,55600000.0
2009-02-03 15:54:00,1.26575,1.266,1.264,1.26445,117400000.0
2009-02-03 15:55:00,1.26465,1.26585,1.264,1.26545,104000000.0
2009-02-03 15:56:00,1.2654,1.26575,1.2642,1.26575,66600000.0
2009-02-03 15:57:00,1.2658,1.2658,1.2648,1.26495,93000000.0
2009-02-03 15:58:00,1.26495,1.26635,1.26495,1.26545,97200000.0
2009-02-03 15:59:00,1.26575,1.2668,1.2655,1.2664,66000000.0
2009-02-03 16:00:00,1.2666,1.2673,1.26485,1.26485,86800000.0
2009-02-03 16:01:00,1.26485,1.2664,1.26465,1.2662,76200000.0
2009-02-03 16:02:00,1.2663,1.26675,1.2661,1.2663,52200000.0
2009-02-03 16:03:00,1.26615,1.26675,1.266,1.26675,61600000.0
2009-02-03 16:04:00,1.26675,1.2674,1.2659,1.2665,91800000.0
2009-02-03 16:05:00,1.26655,1.26705,1.26635,1.26675,145000000.0
2009-02-03 16:06:00,1.26695,1.26715,1.26645,1.2668,57800000.0
2009-02-03 16:07:00,1.26655,1.26755,1.26655,1.26715,97400000.0
2009-02-03 16:08:00,1.26765,1.26765,1.26565,1.26645,71200000.0
2009-02-03 16:09:00,1.26645,1.26655,1.26615,1.2665,53600000.0
2009-02-03 16:10:00,1.2666,1.26735,1.2656,1.2669,56600000.0
2009-02-03 16:11:00,1.2671,1.2671,1.26545,1.26585,88800000.0
2009-02-03 16:12:00,1.26585,1.2664,1.2648,1.2648,99000000.0
2009-02-03 16:13:00,1.2651,1.26575,1.26475,1.26545,90800000.0
2009-02-03 16:14:00,1.26545,1.2664,1.26535,1.2661,99600000.0
2009-02-03 16:15:00,1.26615,1.26755,1.26495,1.2661,92800000.0
2009-02-03 16:16:00,1.26625,1.2666,1.26545,1.26545,96600000.0
2009-02-03 16:17:00,1.2657,1.2663,1.26455,1.26525,90200000.0
2009-02-03 16:18:00,1.2652,1.266,1.2647,1.2649,75200000.0
2009-02-03 16:19:00,1.2648,1.26705,1.2646,1.26565,98400000.0
2009-02-03 16:20:00,1.26565,1.266,1.2649,1.2656,93200000.0
2009-02-03 16:21:00,1.26565,1.26585,1.26485,1.26485,49000000.0
2009-02-03 16:22:00,1.26505,1.26595,1.2649,1.26595,50400000.0
2009-02-03 16:23:00,1.26595,1.26595,1.2653,1.2656,67600000.0
2009-02-03 16:24:00,1.2657,1.26575,1.2646,1.26515,81000000.0
2009-02-03 16:25:00,1.2652,1.26585,1.2647,1.26575,65600000.0
2009-02-03 16:26:00,1.26585,1.2661,1.26515,1.2661,36800000.0
2009-02-03 16:27:00,1.2663,1.2672,1.2654,1.2662,124600000.0
2009-02-03 16:28:00,1.26615,1.2667,1.2658,1.26625,60000000.0
2009-02-03 16:29:00,1.2663,1.26715,1.2659,1.26665,55600000.0
2009-02-03 16:30:00,1.26685,1.26725,1.2648,1.2658,112200000.0
2009-02-03 16:31:00,1.26575,1.2668,1.2656,1.26605,92000000.0
2009-02-03 16:32:00,1.266,1.2662,1.2654,1.26585,81600000.0
2009-02-03 16:33:00,1.26575,1.26655,1.26495,1.2655,70200000.0
2009-02-03 16:34:00,1.26555,1.2671,1.26505,1.26635,66000000.0
2009-02-03 16:35:00,1.26625,1.2669,1.26575,1.26595,48400000.0
2009-02-03 16:36:00,1.2662,1.2669,1.2651,1.26555,100400000.0
2009-02-03 16:37:00,1.26565,1.26585,1.26495,1.2654,101200000.0
2009-02-03 16:38:00,1.2656,1.2656,1.2645,1.2648,138600000.0
2009-02-03 16:39:00,1.26475,1.2654,1.26465,1.26485,74200000.0
2009-02-03 16:40:00,1.26535,1.26585,1.26495,1.2651,106400000.0
2009-02-03 16:41:00,1.2652,1.2654,1.2642,1.2654,91200000.0
2009-02-03 16:42:00,1.2654,1.2663,1.26505,1.2654,77400000.0
2009-02-03 16:43:00,1.2654,1.2662,1.26505,1.2654,93200000.0
2009-02-03 16:44:00,1.26545,1.266,1.2642,1.2642,83800000.0
2009-02-03 16:45:00,1.265,1.265,1.26355,1.26395,75200000.0
2009-02-03 16:46:00,1.26385,1.2643,1.2631,1.26365,90000000.0
2009-02-03 16:47:00,1.2637,1.2641,1.262,1.2629,89600000.0
2009-02-03 16:48:00,1.2629,1.2639,1.26185,1.2639,82600000.0
2009-02-03 16:49:00,1.26345,1.26405,1.2633,1.26335,61600000.0
2009-02-03 16:50:00,1.2635,1.26365,1.26195,1.2632,62400000.0
2009-02-03 16:51:00,1.2631,1.2638,1.2628,1.2636,58000000.0
2009-02-03 16:52:00,1.2636,1.2636,1.2628,1.26295,65800000.0
2009-02-03 16:53:00,1.26285,1.26385,1.26235,1.2635,76400000.0
2009-02-03 16:54:00,1.2635,1.2638,1.26305,1.26305,107400000.0
2009-02-03 16:55:00,1.2639,1.26525,1.2634,1.2639,78800000.0
2009-02-03 16:56:00,1.2638,1.2649,1.2636,1.2644,108200000.0
2009-02-03 16:57:00,1.26415,1.26465,1.26295,1.2632,108400000.0
2009-02-03 16:58:00,1.2633,1.26485,1.26305,1.26325,95000000.0
2009-02-03 16:59:00,1.26325,1.26445,1.26315,1.2634,118000000.0
2009-02-03 17:00:00,1.26335,1.26575,1.2632,1.26465,87000000.0
2009-02-03 17:01:00,1.2648,1.26555,1.26225,1.2634,113800000.0
2009-02-03 17:02:00,1.26335,1.264,1.26175,1.26365,100800000.0
2009-02-03 17:03:00,1.2637,1.26495,1.26295,1.2642,69400000.0
2009-02-03 17:04:00,1.264,1.264,1.26315,1.2637,74600000.0
2009-02-03 17:05:00,1.26345,1.2653,1.26335,1.26415,97600000.0
2009-02-03 17:06:00,1.26405,1.26675,1.26395,1.26415,122600000.0
2009-02-03 17:07:00,1.26505,1.267,1.2648,1.26635,85200000.0
2009-02-03 17:08:00,1.26655,1.26655,1.26475,1.2651,104000000.0
2009-02-03 17:09:00,1.26505,1.2667,1.26505,1.2664,85800000.0
2009-02-03 17:10:00,1.26645,1.26645,1.26485,1.26545,98000000.0
2009-02-03 17:11:00,1.26555,1.26675,1.26555,1.26625,99600000.0
2009-02-03 17:12:00,1.2663,1.26665,1.26545,1.26665,116600000.0
2009-02-03 17:13:00,1.26685,1.267,1.26485,1.26635,108600000.0
2009-02-03 17:14:00,1.2663,1.2665,1.2654,1.26555,65200000.0
2009-02-03 17:15:00,1.26555,1.26665,1.2643,1.26485,87200000.0
2009-02-03 17:16:00,1.26505,1.2655,1.26475,1.2648,105800000.0
2009-02-03 17:17:00,1.2648,1.26605,1.2647,1.26575,125600000.0
2009-02-03 17:18:00,1.26575,1.2662,1.2643,1.2658,77400000.0
2009-02-03 17:19:00,1.26575,1.26615,1.2647,1.26545,83000000.0
2009-02-03 17:20:00,1.26615,1.2667,1.2646,1.2654,73600000.0
2009-02-03 17:21:00,1.26535,1.26725,1.26465,1.2648,76000000.0
2009-02-03 17:22:00,1.2649,1.26575,1.2647,1.2657,63000000.0
2009-02-03 17:23:00,1.2659,1.26645,1.2648,1.266,70800000.0
2009-02-03 17:24:00,1.2659,1.2671,1.26475,1.26475,70600000.0
2009-02-03 17:25:00,1.26465,1.26465,1.263,1.26465,71200000.0
2009-02-03 17:26:00,1.26445,1.26505,1.2628,1.2645,89200000.0
2009-02-03 17:27:00,1.26425,1.2654,1.2642,1.2647,64400000.0
2009-02-03 17:28:00,1.2647,1.2664,1.26425,1.26535,105800000.0
2009-02-03 17:29:00,1.2654,1.26555,1.2648,1.2652,61200000.0
2009-02-03 17:30:00,1.2654,1.2661,1.2649,1.26575,77200000.0
2009-02-03 17:31:00,1.26565,1.26615,1.26545,1.2655,40800000.0
2009-02-03 17:32:00,1.26555,1.26615,1.26555,1.2659,28600000.0
2009-02-03 17:33:00,1.2659,1.2666,1.26465,1.2651,56600000.0
2009-02-03 17:34:00,1.2647,1.26625,1.2647,1.265,79400000.0
2009-02-03 17:35:00,1.26495,1.2661,1.26425,1.2652,78800000.0
2009-02-03 17:36:00,1.265,1.2652,1.2639,1.26435,79200000.0
2009-02-03 17:37:00,1.26435,1.2655,1.26415,1.26485,66600000.0
2009-02-03 17:38:00,1.26485,1.26565,1.26425,1.26445,75000000.0
2009-02-03 17:39:00,1.26465,1.26515,1.264,1.2642,44800000.0
2009-02-03 17:40:00,1.2642,1.26515,1.26345,1.2642,86600000.0
2009-02-03 17:41:00,1.264,1.2643,1.2631,1.2631,127200000.0
2009-02-03 17:42:00,1.2633,1.26405,1.263,1.26365,68600000.0
2009-02-03 17:43:00,1.26375,1.2648,1.26365,1.2648,37600000.0
2009-02-03 17:44:00,1.2641,1.26515,1.2638,1.26515,43600000.0
2009-02-03 17:45:00,1.26515,1.26625,1.26365,1.26425,77600000.0
2009-02-03 17:46:00,1.2643,1.26445,1.26355,1.2643,65200000.0
2009-02-03 17:47:00,1.2643,1.26515,1.2639,1.26515,91400000.0
2009-02-03 17:48:00,1.26515,1.2656,1.26475,1.26495,54200000.0
2009-02-03 17:49:00,1.26495,1.26515,1.26385,1.2644,38200000.0
2009-02-03 17:50:00,1.26465,1.2649,1.26455,1.26465,22400000.0
2009-02-03 17:51:00,1.2648,1.2648,1.26305,1.2639,54600000.0
2009-02-03 17:52:00,1.2639,1.26665,1.2637,1.26545,92400000.0
2009-02-03 17:53:00,1.26645,1.26685,1.26525,1.2665,130200000.0
2009-02-03 17:54:00,1.26625,1.2671,1.2648,1.2649,104400000.0
2009-02-03 17:55:00,1.26485,1.26495,1.26375,1.26495,126200000.0
2009-02-03 17:56:00,1.26495,1.26535,1.2645,1.2652,75200000.0
2009-02-03 17:57:00,1.265,1.26515,1.2639,1.26425,75400000.0
2009-02-03 17:58:00,1.2646,1.265,1.2639,1.26495,48000000.0
2009-02-03 17:59:00,1.26535,1.26615,1.2651,1.26575,94200000.0
2009-02-03 18:00:00,1.26595,1.26635,1.2656,1.2663,67000000.0
2009-02-03 18:01:00,1.26625,1.26655,1.26445,1.2645,87000000.0
2009-02-03 18:02:00,1.2645,1.2656,1.2638,1.26415,72400000.0
2009-02-03 18:03:00,1.2641,1.26435,1.26355,1.26435,78000000.0
2009-02-03 18:04:00,1.26435,1.26655,1.26435,1.2648,125000000.0
2009-02-03 18:05:00,1.26475,1.26685,1.26455,1.2661,99400000.0
2009-02-03 18:06:00,1.26625,1.2666,1.2656,1.2657,175200000.0
2009-02-03 18:07:00,1.26575,1.26725,1.2654,1.26585,138400000.0
2009-02-03 18:08:00,1.26585,1.26625,1.2654,1.26545,100000000.0
2009-02-03 18:09:00,1.26535,1.26535,1.26475,1.265,98800000.0
2009-02-03 18:10:00,1.265,1.26575,1.2644,1.26575,76700000.0
2009-02-03 18:11:00,1.26575,1.2667,1.2652,1.266,83400000.0
2009-02-03 18:12:00,1.266,1.2662,1.2641,1.2646,115200000.0
2009-02-03 18:13:00,1.2646,1.26585,1.2636,1.26425,66600000.0
2009-02-03 18:14:00,1.2643,1.26625,1.26405,1.2659,100400000.0
2009-02-03 18:15:00,1.26605,1.267,1.26575,1.2659,54000000.0
2009-02-03 18:16:00,1.26595,1.26715,1.2653,1.2658,89800000.0
2009-02-03 18:17:00,1.26635,1.2666,1.26525,1.26525,104200000.0
2009-02-03 18:18:00,1.26535,1.26685,1.265,1.2652,95200000.0
2009-02-03 18:19:00,1.2652,1.26625,1.2651,1.26575,90600000.0
2009-02-03 18:20:00,1.2658,1.26585,1.26475,1.2656,122000000.0
2009-02-03 18:21:00,1.26575,1.266,1.2645,1.26505,85600000.0
2009-02-03 18:22:00,1.26505,1.26525,1.26425,1.2651,81200000.0
2009-02-03 18:23:00,1.2652,1.2669,1.2652,1.2666,85200000.0
2009-02-03 18:24:00,1.26655,1.26675,1.2661,1.2663,56200000.0
2009-02-03 18:25:00,1.26615,1.2676,1.26595,1.2669,120400000.0
2009-02-03 18:26:00,1.2671,1.2676,1.265,1.265,111200000.0
2009-02-03 18:27:00,1.2649,1.26605,1.2649,1.2655,82400000.0
2009-02-03 18:28:00,1.2657,1.26575,1.2649,1.26575,66600000.0
2009-02-03 18:29:00,1.26575,1.2659,1.26515,1.26575,46800000.0
2009-02-03 18:30:00,1.26575,1.26575,1.26455,1.265,45800000.0
2009-02-03 18:31:00,1.2651,1.26575,1.26485,1.2652,53300000.0
2009-02-03 18:32:00,1.2652,1.26635,1.264,1.2652,99400000.0
2009-02-03 18:33:00,1.2652,1.2662,1.26515,1.26615,58800000.0
2009-02-03 18:34:00,1.26615,1.26615,1.2651,1.26575,92000000.0
2009-02-03 18:35:00,1.2659,1.26625,1.2651,1.2652,70600000.0
2009-02-03 18:36:00,1.2652,1.2652,1.2652,1.2652,67200000.0
2009-02-03 18:37:00,1.2652,1.2652,1.2646,1.2646,61000000.0
2009-02-03 18:38:00,1.2646,1.26585,1.2646,1.2653,43400000.0
2009-02-03 18:39:00,1.2651,1.2657,1.2643,1.26505,83000000.0
2009-02-03 18:40:00,1.2653,1.2656,1.2639,1.2639,42000000.0
2009-02-03 18:41:00,1.2643,1.26595,1.26405,1.26565,87400000.0
2009-02-03 18:42:00,1.26555,1.26615,1.26505,1.26565,78600000.0
2009-02-03 18:43:00,1.26555,1.2668,1.2652,1.26655,53600000.0
2009-02-03 18:44:00,1.2667,1.2667,1.2645,1.26565,104600000.0
2009-02-03 18:45:00,1.2656,1.2662,1.26375,1.2639,118800000.0
2009-02-03 18:46:00,1.2643,1.26565,1.2643,1.26445,87600000.0
2009-02-03 18:47:00,1.2651,1.2651,1.26375,1.2645,81200000.0
2009-02-03 18:48:00,1.26405,1.26425,1.2632,1.26395,42000000.0
2009-02-03 18:49:00,1.26395,1.26465,1.2634,1.2637,77200000.0
2009-02-03 18:50:00,1.2637,1.2641,1.2631,1.2637,90800000.0
2009-02-03 18:51:00,1.26355,1.26485,1.2634,1.26485,105800000.0
2009-02-03 18:52:00,1.2647,1.26615,1.2647,1.26595,69200000.0
2009-02-03 18:53:00,1.2661,1.26645,1.26575,1.26575,15400000.0
2009-02-03 18:54:00,1.2658,1.26585,1.2648,1.2651,43000000.0
2009-02-03 18:55:00,1.2651,1.26535,1.26475,1.26475,39600000.0
2009-02-03 18:56:00,1.2646,1.26545,1.2641,1.26495,59800000.0
2009-02-03 18:57:00,1.26485,1.26515,1.26475,1.26495,64200000.0
2009-02-03 18:58:00,1.265,1.26535,1.2647,1.2648,75600000.0
2009-02-03 18:59:00,1.26485,1.2659,1.2648,1.2658,42000000.0
2009-02-03 19:00:00,1.2658,1.26625,1.2646,1.2646,54000000.0
2009-02-03 19:01:00,1.26475,1.26515,1.26425,1.26475,41200000.0
2009-02-03 19:02:00,1.26475,1.2651,1.26475,1.2651,9000000.0
2009-02-03 19:03:00,1.2651,1.2664,1.2648,1.2657,50400000.0
2009-02-03 19:04:00,1.26495,1.2653,1.26375,1.26375,69800000.0
2009-02-03 19:05:00,1.2642,1.26485,1.26375,1.26455,29800000.0
2009-02-03 19:06:00,1.26455,1.26475,1.2639,1.26435,24000000.0
2009-02-03 19:07:00,1.26435,1.26465,1.2638,1.2642,56000000.0
2009-02-03 19:08:00,1.2641,1.26445,1.2638,1.2644,54200000.0
2009-02-03 19:09:00,1.2644,1.2644,1.264,1.264,8000000.0
2009-02-03 19:10:00,1.26415,1.26555,1.2635,1.26505,69400000.0
2009-02-03 19:11:00,1.265,1.2653,1.26465,1.26485,23200000.0
2009-02-03 19:12:00,1.26485,1.26505,1.2647,1.26505,17600000.0
2009-02-03 19:13:00,1.26505,1.26525,1.2642,1.26525,18200000.0
2009-02-03 19:14:00,1.2654,1.26595,1.26525,1.2655,32800000.0
2009-02-03 19:15:00,1.26545,1.26655,1.265,1.2663,41800000.0
2009-02-03 19:16:00,1.26665,1.26665,1.2649,1.2653,54000000.0
2009-02-03 19:17:00,1.2653,1.26535,1.26445,1.26475,41800000.0
2009-02-03 19:18:00,1.26475,1.26575,1.26475,1.2655,23400000.0
2009-02-03 19:19:00,1.26555,1.26625,1.2653,1.26625,50400000.0
2009-02-03 19:20:00,1.2661,1.26745,1.26595,1.2663,69000000.0
2009-02-03 19:21:00,1.26625,1.26705,1.26605,1.26635,43400000.0
2009-02-03 19:22:00,1.2664,1.26685,1.2657,1.26585,16000000.0
2009-02-03 19:23:00,1.2657,1.2664,1.26395,1.26435,71000000.0
2009-02-03 19:24:00,1.2643,1.26585,1.2641,1.26495,91200000.0
2009-02-03 19:25:00,1.2652,1.2653,1.2643,1.2643,51200000.0
2009-02-03 19:26:00,1.2645,1.26505,1.26425,1.26425,30400000.0
2009-02-03 19:27:00,1.26435,1.26435,1.26375,1.264,12800000.0
2009-02-03 19:28:00,1.26425,1.2645,1.26375,1.26375,39800000.0
2009-02-03 19:29:00,1.2641,1.2653,1.26335,1.26445,53400000.0
2009-02-03 19:30:00,1.2645,1.26535,1.2645,1.26525,41200000.0
2009-02-03 19:31:00,1.26545,1.26575,1.26475,1.2649,68200000.0
2009-02-03 19:32:00,1.26505,1.2654,1.2648,1.265,32000000.0
2009-02-03 19:33:00,1.26515,1.26625,1.26515,1.26625,30800000.0
2009-02-03 19:34:00,1.2663,1.26645,1.26565,1.26575,30400000.0
2009-02-03 19:35:00,1.26565,1.26595,1.26535,1.2655,49200000.0
2009-02-03 19:36:00,1.2654,1.2661,1.2652,1.2661,30800000.0
2009-02-03 19:37:00,1.266,1.26645,1.266,1.26625,7000000.0
2009-02-03 19:38:00,1.26645,1.26645,1.2644,1.2646,23000000.0
2009-02-03 19:39:00,1.26455,1.26755,1.26455,1.267,50000000.0
2009-02-03 19:40:00,1.26685,1.267,1.2661,1.26645,60000000.0
2009-02-03 19:41:00,1.26645,1.2669,1.26495,1.26495,47400000.0
2009-02-03 19:42:00,1.26495,1.2654,1.2648,1.2648,46400000.0
2009-02-03 19:43:00,1.265,1.26545,1.2645,1.2652,56000000.0
2009-02-03 19:44:00,1.2652,1.2652,1.2644,1.2644,28800000.0
2009-02-03 19:45:00,1.26425,1.26445,1.26425,1.26435,12000000.0
2009-02-03 19:46:00,1.26435,1.26695,1.26435,1.2661,71000000.0
2009-02-03 19:47:00,1.2661,1.2665,1.26545,1.2662,26600000.0
2009-02-03 19:48:00,1.26625,1.2666,1.26625,1.2665,11800000.0
2009-02-03 19:49:00,1.2665,1.26655,1.2661,1.26625,31800000.0
2009-02-03 19:50:00,1.26665,1.2671,1.26635,1.26645,41600000.0
2009-02-03 19:51:00,1.2665,1.2668,1.2664,1.2668,48800000.0
2009-02-03 19:52:00,1.2667,1.267,1.2665,1.26655,45800000.0
2009-02-03 19:53:00,1.26655,1.26715,1.26655,1.26675,46400000.0
2009-02-03 19:54:00,1.26665,1.2667,1.2662,1.2663,27600000.0
2009-02-03 19:55:00,1.2664,1.268,1.2663,1.26655,68000000.0
2009-02-03 19:56:00,1.2666,1.2671,1.26575,1.26615,17400000.0
2009-02-03 19:57:00,1.26595,1.26765,1.26575,1.2666,32600000.0
2009-02-03 19:58:00,1.26665,1.2675,1.26615,1.26625,28200000.0
2009-02-03 19:59:00,1.2662,1.2662,1.26585,1.26585,14000000.0
2009-02-03 20:00:00,1.26525,1.26555,1.26475,1.2651,62800000.0
2009-02-03 20:01:00,1.2651,1.26515,1.2646,1.2649,87400000.0
2009-02-03 20:02:00,1.26495,1.26555,1.2647,1.265,69200000.0
2009-02-03 20:03:00,1.2649,1.2649,1.26445,1.26455,73600000.0
2009-02-03 20:04:00,1.2647,1.2647,1.26355,1.26415,71200000.0
2009-02-03 20:05:00,1.26435,1.26435,1.26335,1.26415,103000000.0
2009-02-03 20:06:00,1.2646,1.2677,1.2646,1.26645,83200000.0
2009-02-03 20:07:00,1.2665,1.26695,1.2665,1.26655,9800000.0
2009-02-03 20:08:00,1.2668,1.2668,1.26565,1.26645,48400000.0
2009-02-03 20:09:00,1.2663,1.26695,1.2658,1.2658,80200000.0
2009-02-03 20:10:00,1.2657,1.26595,1.2651,1.26595,35800000.0
2009-02-03 20:11:00,1.26595,1.2664,1.26595,1.2661,18800000.0
2009-02-03 20:12:00,1.26605,1.26635,1.26505,1.26525,31800000.0
2009-02-03 20:13:00,1.2653,1.2655,1.2653,1.2655,4800000.0
2009-02-03 20:14:00,1.26555,1.26635,1.26535,1.2657,59200000.0
2009-02-03 20:15:00,1.2657,1.26665,1.2655,1.26665,42400000.0
2009-02-03 20:16:00,1.26665,1.26685,1.2646,1.2649,52800000.0
2009-02-03 20:17:00,1.265,1.26525,1.26495,1.26495,14400000.0
2009-02-03 20:18:00,1.26485,1.26485,1.26435,1.26435,19200000.0
2009-02-03 20:19:00,1.26455,1.2649,1.26435,1.26445,32000000.0
2009-02-03 20:20:00,1.2645,1.2647,1.26335,1.26355,32000000.0
2009-02-03 20:21:00,1.2634,1.2639,1.2634,1.2639,11200000.0
2009-02-03 20:22:00,1.264,1.265,1.264,1.2644,23800000.0
2009-02-03 20:23:00,1.26415,1.26415,1.26165,1.2639,71800000.0
2009-02-03 20:24:00,1.2642,1.2645,1.264,1.2641,23800000.0
2009-02-03 20:25:00,1.2644,1.2647,1.2641,1.26425,24000000.0
2009-02-03 20:26:00,1.26445,1.26475,1.26445,1.26455,25600000.0
2009-02-03 20:27:00,1.26455,1.26455,1.2618,1.2622,61800000.0
2009-02-03 20:28:00,1.2622,1.26585,1.261,1.2638,130800000.0
2009-02-03 20:29:00,1.2639,1.2639,1.26285,1.26295,59600000.0
2009-02-03 20:30:00,1.2629,1.26435,1.26255,1.2639,44600000.0
2009-02-03 20:31:00,1.2639,1.2645,1.2639,1.2644,25600000.0
2009-02-03 20:32:00,1.2644,1.26535,1.2644,1.26455,27200000.0
2009-02-03 20:33:00,1.26445,1.2655,1.26445,1.2655,42800000.0
2009-02-03 20:34:00,1.2654,1.2655,1.26525,1.26525,22400000.0
2009-02-03 20:35:00,1.2653,1.26625,1.2652,1.2655,33400000.0
2009-02-03 20:36:00,1.2654,1.2657,1.2653,1.26565,44400000.0
2009-02-03 20:37:00,1.2658,1.26625,1.26395,1.2655,139200000.0
2009-02-03 20:38:00,1.2654,1.26565,1.2644,1.2644,59000000.0
2009-02-03 20:39:00,1.2643,1.26445,1.2643,1.2643,11000000.0
2009-02-03 20:40:00,1.2644,1.2651,1.2644,1.2646,55800000.0
2009-02-03 20:41:00,1.2647,1.2647,1.26415,1.26415,23600000.0
2009-02-03 20:42:00,1.26425,1.26425,1.26225,1.2633,66000000.0
2009-02-03 20:43:00,1.2632,1.2643,1.2632,1.2643,48600000.0
2009-02-03 20:44:00,1.26435,1.26515,1.26435,1.26485,49200000.0
2009-02-03 20:45:00,1.2649,1.26535,1.2649,1.26535,16800000.0
2009-02-03 20:46:00,1.2653,1.2653,1.26485,1.26495,12600000.0
2009-02-03 20:47:00,1.26495,1.26515,1.26475,1.26505,18600000.0
2009-02-03 20:48:00,1.2648,1.265,1.2628,1.2635,57800000.0
2009-02-03 20:49:00,1.26385,1.2641,1.26385,1.26405,6200000.0
2009-02-03 20:50:00,1.26415,1.2645,1.2641,1.26415,30400000.0
2009-02-03 20:51:00,1.2643,1.2645,1.26405,1.2645,40800000.0
2009-02-03 20:52:00,1.2645,1.26495,1.2645,1.26495,26600000.0
2009-02-03 20:53:00,1.26485,1.2653,1.26485,1.2652,5600000.0
2009-02-03 20:54:00,1.2653,1.2653,1.2653,1.2653,1400000.0
2009-02-03 20:55:00,1.2653,1.2653,1.26485,1.26485,6200000.0
2009-02-03 20:56:00,1.26485,1.2665,1.26485,1.26615,78000000.0
2009-02-03 20:57:00,1.26615,1.26615,1.2653,1.2659,73600000.0
2009-02-03 20:58:00,1.2659,1.2659,1.26535,1.26585,16000000.0
2009-02-03 20:59:00,1.26585,1.2665,1.26545,1.2659,36400000.0
2009-02-03 21:00:00,1.26585,1.26685,1.26565,1.26665,54200000.0
2009-02-03 21:01:00,1.26655,1.2667,1.26565,1.2662,67800000.0
2009-02-03 21:02:00,1.26615,1.2674,1.26595,1.2671,75200000.0
2009-02-03 21:03:00,1.2671,1.26755,1.26605,1.2664,100800000.0
2009-02-03 21:04:00,1.2661,1.26735,1.26585,1.26695,129400000.0
2009-02-03 21:05:00,1.2668,1.2677,1.26655,1.2677,107200000.0
2009-02-03 21:06:00,1.26775,1.268,1.26665,1.26785,53200000.0
2009-02-03 21:07:00,1.26765,1.2681,1.26685,1.2679,48800000.0
2009-02-03 21:08:00,1.26785,1.26805,1.26705,1.26805,91200000.0
2009-02-03 21:09:00,1.2681,1.2691,1.2671,1.2681,99800000.0
2009-02-03 21:10:00,1.26845,1.26905,1.26795,1.26865,99600000.0
2009-02-03 21:11:00,1.26865,1.2702,1.2683,1.26935,102400000.0
2009-02-03 21:12:00,1.26965,1.2697,1.26745,1.2684,107400000.0
2009-02-03 21:13:00,1.2684,1.2692,1.2683,1.26915,76200000.0
2009-02-03 21:14:00,1.26915,1.26965,1.26875,1.2691,84600000.0
2009-02-03 21:15:00,1.2691,1.26925,1.2677,1.26905,51200000.0
2009-02-03 21:16:00,1.2691,1.2699,1.26905,1.2697,14000000.0
2009-02-03 21:17:00,1.2699,1.2709,1.2693,1.2693,84200000.0
2009-02-03 21:18:00,1.26945,1.27035,1.26945,1.27035,53800000.0
2009-02-03 21:19:00,1.2702,1.2707,1.26895,1.2707,53800000.0
2009-02-03 21:20:00,1.2707,1.2707,1.26945,1.27,62400000.0
2009-02-03 21:21:00,1.26995,1.2704,1.2696,1.2698,14600000.0
2009-02-03 21:22:00,1.2698,1.27015,1.26955,1.26955,11000000.0
2009-02-03 21:23:00,1.26945,1.2706,1.2692,1.2701,135200000.0
2009-02-03 21:24:00,1.27015,1.27015,1.2687,1.2687,60400000.0
2009-02-03 21:25:00,1.26865,1.269,1.2685,1.2689,36600000.0
2009-02-03 21:26:00,1.2688,1.26925,1.2687,1.26925,33600000.0
2009-02-03 21:27:00,1.26925,1.26955,1.26915,1.26945,18000000.0
2009-02-03 21:28:00,1.2691,1.26925,1.26875,1.26925,17000000.0
2009-02-03 21:29:00,1.2693,1.2693,1.26875,1.26875,14000000.0
2009-02-03 21:30:00,1.2687,1.26915,1.26835,1.26915,55000000.0
2009-02-03 21:31:00,1.269,1.26965,1.26875,1.2692,43000000.0
2009-02-03 21:32:00,1.2691,1.26935,1.269,1.2692,32000000.0
2009-02-03 21:33:00,1.2692,1.2696,1.26905,1.2696,20800000.0
2009-02-03 21:34:00,1.26965,1.27,1.2696,1.26965,33600000.0
2009-02-03 21:35:00,1.26965,1.26995,1.2694,1.2695,48800000.0
2009-02-03 21:36:00,1.26925,1.26985,1.26925,1.2694,28400000.0
2009-02-03 21:37:00,1.2692,1.26925,1.26865,1.2688,47800000.0
2009-02-03 21:38:00,1.2688,1.2696,1.2686,1.2688,54600000.0
2009-02-03 21:39:00,1.269,1.269,1.2681,1.26815,26800000.0
2009-02-03 21:40:00,1.26835,1.2692,1.26835,1.26905,25200000.0
2009-02-03 21:41:00,1.2687,1.2696,1.2687,1.26895,16800000.0
2009-02-03 21:42:00,1.2691,1.2702,1.2684,1.2684,67600000.0
2009-02-03 21:43:00,1.2684,1.26905,1.26805,1.26805,65400000.0
2009-02-03 21:44:00,1.26815,1.2683,1.2679,1.26825,25800000.0
2009-02-03 21:45:00,1.2681,1.2688,1.26805,1.2688,37400000.0
2009-02-03 21:46:00,1.2689,1.26905,1.2689,1.269,8400000.0
2009-02-03 21:47:00,1.26905,1.2702,1.26895,1.27015,53600000.0
2009-02-03 21:48:00,1.27035,1.27035,1.26955,1.26955,43400000.0
2009-02-03 21:49:00,1.26955,1.2696,1.2695,1.2696,5600000.0
2009-02-03 21:50:00,1.26955,1.2696,1.2682,1.26915,136400000.0
2009-02-03 21:51:00,1.2686,1.2686,1.2678,1.2683,45200000.0
2009-02-03 21:52:00,1.26825,1.26855,1.26825,1.2684,15400000.0
2009-02-03 21:53:00,1.2683,1.2683,1.26705,1.26745,36200000.0
2009-02-03 21:54:00,1.2676,1.26845,1.2674,1.268,56800000.0
2009-02-03 21:55:00,1.26795,1.26935,1.2677,1.26875,71600000.0
2009-02-03 21:56:00,1.26895,1.26895,1.26815,1.26825,52800000.0
2009-02-03 21:57:00,1.26835,1.26875,1.26815,1.26875,36200000.0
2009-02-03 21:58:00,1.2689,1.26965,1.2689,1.26925,33600000.0
2009-02-03 21:59:00,1.26935,1.2703,1.26935,1.27025,67200000.0
2009-02-03 22:00:00,1.27025,1.27125,1.27025,1.2707,52400000.0
2009-02-03 22:01:00,1.2707,1.2709,1.2706,1.27065,18200000.0
2009-02-03 22:02:00,1.2711,1.2714,1.2703,1.2705,46800000.0
2009-02-03 22:03:00,1.27065,1.27065,1.27045,1.27065,11200000.0
2009-02-03 22:04:00,1.2708,1.2714,1.2698,1.2698,28600000.0
2009-02-03 22:05:00,1.2698,1.2705,1.2697,1.2698,57200000.0
2009-02-03 22:06:00,1.2698,1.27035,1.26975,1.2703,63400000.0
2009-02-03 22:07:00,1.27045,1.2708,1.27035,1.27035,24000000.0
2009-02-03 22:08:00,1.27035,1.27095,1.27015,1.27065,54000000.0
2009-02-03 22:09:00,1.2707,1.2714,1.27025,1.27045,51600000.0
2009-02-03 22:10:00,1.27055,1.27055,1.26965,1.27005,49000000.0
2009-02-03 22:11:00,1.27005,1.2707,1.27005,1.2704,16000000.0
2009-02-03 22:12:00,1.2709,1.27115,1.2701,1.27115,68200000.0
2009-02-03 22:13:00,1.2711,1.27145,1.26965,1.2711,61600000.0
2009-02-03 22:14:00,1.27095,1.27135,1.26985,1.27065,27200000.0
2009-02-03 22:15:00,1.27065,1.27065,1.26975,1.26975,18800000.0
2009-02-03 22:16:00,1.27,1.27,1.27,1.27,2800000.0
2009-02-03 22:17:00,1.27005,1.27045,1.27005,1.27045,24600000.0
2009-02-03 22:18:00,1.27045,1.2707,1.27045,1.27055,22000000.0
2009-02-03 22:19:00,1.27055,1.27085,1.26985,1.26985,28800000.0
2009-02-03 22:20:00,1.26985,1.2707,1.26985,1.27005,39200000.0
2009-02-03 22:21:00,1.2701,1.2701,1.26985,1.26985,46400000.0
2009-02-03 22:22:00,1.26985,1.2703,1.26985,1.2703,8400000.0
2009-02-03 22:23:00,1.2699,1.2699,1.2692,1.2693,74600000.0
2009-02-03 22:24:00,1.26925,1.27025,1.26925,1.2697,51200000.0
2009-02-03 22:25:00,1.2698,1.2703,1.2697,1.26985,40600000.0
2009-02-03 22:26:00,1.26985,1.26985,1.2686,1.26895,24200000.0
2009-02-03 22:27:00,1.26895,1.2696,1.26895,1.2692,16000000.0
2009-02-03 22:28:00,1.26915,1.2697,1.26915,1.26935,54600000.0
2009-02-03 22:29:00,1.2694,1.26965,1.2694,1.2695,8400000.0
2009-02-03 22:30:00,1.26965,1.26965,1.26945,1.26945,22400000.0
2009-02-03 22:31:00,1.26945,1.26985,1.2691,1.2691,25600000.0
2009-02-03 22:32:00,1.26915,1.26995,1.2689,1.2699,40000000.0
2009-02-03 22:33:00,1.2697,1.27045,1.2684,1.26885,71200000.0
2009-02-03 22:34:00,1.26905,1.2701,1.2688,1.2701,75000000.0
2009-02-03 22:35:00,1.26985,1.27,1.2683,1.26875,47000000.0
2009-02-03 22:36:00,1.26875,1.26985,1.26875,1.2692,97600000.0
2009-02-03 22:37:00,1.2692,1.26935,1.2692,1.26935,7000000.0
2009-02-03 22:38:00,1.2692,1.26935,1.26915,1.26915,32600000.0
2009-02-03 22:39:00,1.26915,1.2698,1.26915,1.2698,36800000.0
2009-02-03 22:40:00,1.2698,1.2698,1.26835,1.26915,27000000.0
2009-02-03 22:41:00,1.269,1.26965,1.26895,1.26915,21600000.0
2009-02-03 22:42:00,1.2691,1.2694,1.26895,1.2694,5600000.0
2009-02-03 22:43:00,1.2694,1.2694,1.2678,1.26825,116400000.0
2009-02-03 22:44:00,1.2683,1.26885,1.2683,1.2685,17600000.0
2009-02-03 22:45:00,1.26825,1.269,1.2681,1.2684,33000000.0
2009-02-03 22:46:00,1.2683,1.26925,1.2683,1.26925,34800000.0
2009-02-03 22:47:00,1.2691,1.2692,1.2684,1.2692,26800000.0
2009-02-03 22:48:00,1.2694,1.2694,1.26835,1.26835,46800000.0
2009-02-03 22:49:00,1.2683,1.2683,1.26805,1.26805,12600000.0
2009-02-03 22:50:00,1.26825,1.26865,1.26825,1.2686,14000000.0
2009-02-03 22:51:00,1.26865,1.26865,1.26865,1.26865,7000000.0
2009-02-03 22:52:00,1.26875,1.26925,1.26835,1.26925,61600000.0
2009-02-03 22:53:00,1.2694,1.26955,1.26875,1.26875,23800000.0
2009-02-03 22:54:00,1.26855,1.2692,1.26855,1.26865,43800000.0
2009-02-03 22:55:00,1.2685,1.26985,1.2683,1.2694,49800000.0
2009-02-03 22:56:00,1.2696,1.27005,1.269,1.269,24800000.0
2009-02-03 22:57:00,1.269,1.2693,1.2684,1.2687,35600000.0
2009-02-03 22:58:00,1.26885,1.2693,1.2685,1.26875,25200000.0
2009-02-03 22:59:00,1.2689,1.2689,1.2685,1.2686,30800000.0
2009-02-03 23:00:00,1.2686,1.26895,1.2681,1.2681,44600000.0
2009-02-03 23:01:00,1.2679,1.2692,1.2678,1.2689,20400000.0
2009-02-03 23:02:00,1.2689,1.2689,1.26845,1.26845,6000000.0
2009-02-03 23:03:00,1.2688,1.2688,1.2688,1.2688,1400000.0
2009-02-03 23:04:00,1.2646,1.2665,1.2645,1.2665,4200000.0
2009-02-03 23:05:00,1.2689,1.2689,1.2687,1.2688,4200000.0
2009-02-03 23:06:00,1.2659,1.2659,1.2644,1.2649,2800000.0
2009-02-03 23:07:00,1.2689,1.2689,1.2688,1.2688,2800000.0
2009-02-03 23:08:00,1.26815,1.26815,1.26755,1.26775,26000000.0
2009-02-03 23:09:00,1.26845,1.26925,1.26775,1.2692,20600000.0
2009-02-03 23:10:00,1.2691,1.26915,1.2691,1.26915,4200000.0
2009-02-03 23:11:00,1.2691,1.26915,1.2687,1.26905,9800000.0
2009-02-03 23:12:00,1.2691,1.2691,1.2687,1.2687,7000000.0
2009-02-03 23:13:00,1.2687,1.269,1.26865,1.26875,11200000.0
2009-02-03 23:14:00,1.26865,1.2689,1.26825,1.26885,25200000.0
2009-02-03 23:15:00,1.2687,1.2691,1.26865,1.26865,7000000.0
2009-02-03 23:16:00,1.2687,1.2687,1.26855,1.2687,4200000.0
2009-02-03 23:17:00,1.26865,1.26865,1.26865,1.26865,1400000.0
2009-02-03 23:18:00,1.26875,1.2696,1.26875,1.26955,20200000.0
2009-02-03 23:19:00,1.26965,1.2699,1.26915,1.2698,33200000.0
2009-02-03 23:20:00,1.26935,1.26935,1.2683,1.2683,35200000.0
2009-02-03 23:21:00,1.2681,1.26845,1.2675,1.2678,69400000.0
2009-02-03 23:22:00,1.26825,1.26825,1.26625,1.26785,54400000.0
2009-02-03 23:23:00,1.2678,1.26845,1.2676,1.2681,28800000.0
2009-02-03 23:24:00,1.2681,1.2684,1.2667,1.268,75400000.0
2009-02-03 23:25:00,1.26805,1.26835,1.26805,1.26835,4600000.0
2009-02-03 23:26:00,1.26835,1.2686,1.26815,1.2686,31600000.0
2009-02-03 23:27:00,1.26845,1.2687,1.2684,1.26855,17400000.0
2009-02-03 23:28:00,1.2686,1.2688,1.26855,1.2688,25400000.0
2009-02-03 23:29:00,1.2688,1.2688,1.26845,1.26845,9200000.0
2009-02-03 23:30:00,1.2684,1.26875,1.26805,1.26835,17400000.0
2009-02-03 23:31:00,1.26905,1.26915,1.2666,1.26785,37200000.0
2009-02-03 23:32:00,1.2682,1.2695,1.2682,1.269,118400000.0
2009-02-03 23:33:00,1.26925,1.27025,1.2683,1.2697,63600000.0
2009-02-03 23:34:00,1.26965,1.27125,1.2684,1.2699,42400000.0
2009-02-03 23:35:00,1.26985,1.2701,1.26885,1.2698,54200000.0
2009-02-03 23:36:00,1.26995,1.2703,1.2684,1.2701,68600000.0
2009-02-03 23:37:00,1.2701,1.2714,1.26955,1.2698,63200000.0
2009-02-03 23:38:00,1.27005,1.27075,1.26985,1.2704,86600000.0
2009-02-03 23:39:00,1.2704,1.2704,1.2694,1.26965,58000000.0
2009-02-03 23:40:00,1.2699,1.2703,1.2679,1.2685,72000000.0
2009-02-03 23:41:00,1.2686,1.26895,1.26725,1.2677,121200000.0
2009-02-03 23:42:00,1.2677,1.26805,1.26615,1.2674,102000000.0
2009-02-03 23:43:00,1.26745,1.2682,1.26725,1.2681,55000000.0
2009-02-03 23:44:00,1.26795,1.2681,1.2679,1.2681,32400000.0
2009-02-03 23:45:00,1.2681,1.2684,1.2673,1.26765,39400000.0
2009-02-03 23:46:00,1.26755,1.2681,1.26745,1.26745,72400000.0
2009-02-03 23:47:00,1.26785,1.2682,1.26665,1.2671,129400000.0
2009-02-03 23:48:00,1.26735,1.2679,1.26715,1.26745,31400000.0
2009-02-03 23:49:00,1.2672,1.2677,1.2672,1.2674,65400000.0
2009-02-03 23:50:00,1.2674,1.2674,1.26665,1.26685,39200000.0
2009-02-03 23:51:00,1.26685,1.26685,1.2668,1.2668,5600000.0
2009-02-03 23:52:00,1.267,1.2673,1.2668,1.2668,12600000.0
2009-02-03 23:53:00,1.26685,1.2672,1.26685,1.26705,5600000.0
2009-02-03 23:54:00,1.26705,1.2674,1.26705,1.26705,13000000.0
2009-02-03 23:55:00,1.26695,1.26737,1.2656,1.2658,64400000.0
2009-02-03 23:56:00,1.2657,1.26755,1.2657,1.2669,27600000.0
2009-02-03 23:57:00,1.26695,1.26755,1.266,1.266,19600000.0
2009-02-03 23:58:00,1.2659,1.26665,1.2659,1.26655,17200000.0
2009-02-03 23:59:00,1.2666,1.26695,1.26575,1.26605,18200000.0
2009-02-04 00:00:00,1.26505,1.266,1.2645,1.265,44800000.0
2009-02-04 00:01:00,1.2649,1.2657,1.26465,1.26515,38400000.0
2009-02-04 00:02:00,1.26515,1.2656,1.2645,1.265,27800000.0
2009-02-04 00:03:00,1.2653,1.2653,1.2649,1.2651,16800000.0
2009-02-04 00:04:00,1.2653,1.26685,1.2653,1.26685,16800000.0
2009-02-04 00:05:00,1.2665,1.2665,1.26555,1.26555,7600000.0
2009-02-04 00:06:00,1.26555,1.26565,1.2653,1.26565,5600000.0
2009-02-04 00:07:00,1.2666,1.2669,1.2659,1.2665,1400000.0
2009-02-04 00:08:00,1.26555,1.26555,1.26555,1.26555,1400000.0
2009-02-04 00:09:00,1.2646,1.26515,1.2644,1.26505,12200000.0
2009-02-04 00:10:00,1.26515,1.2664,1.26515,1.2663,11200000.0
2009-02-04 00:11:00,1.2667,1.26705,1.2667,1.2668,4400000.0
2009-02-04 00:12:00,1.2667,1.2671,1.26585,1.2671,11800000.0
2009-02-04 00:13:00,1.2677,1.2677,1.2675,1.2676,11400000.0
2009-02-04 00:14:00,1.26675,1.26675,1.2661,1.26675,11400000.0
2009-02-04 00:15:00,1.26675,1.267,1.2665,1.2667,13200000.0
2009-02-04 00:16:00,1.26705,1.2674,1.26605,1.26715,47200000.0
2009-02-04 00:17:00,1.2677,1.2677,1.2676,1.2676,17600000.0
2009-02-04 00:18:00,1.2674,1.26825,1.26715,1.2676,17600000.0
2009-02-04 00:19:00,1.2676,1.2684,1.26665,1.2682,66000000.0
2009-02-04 00:20:00,1.268,1.26805,1.26725,1.26785,43600000.0
2009-02-04 00:21:00,1.2682,1.2683,1.26685,1.2678,51800000.0
2009-02-04 00:22:00,1.2678,1.26905,1.2674,1.2684,81200000.0
2009-02-04 00:23:00,1.2679,1.268,1.26715,1.2677,17800000.0
2009-02-04 00:24:00,1.26795,1.269,1.2676,1.26835,49000000.0
2009-02-04 00:25:00,1.2683,1.2693,1.2676,1.26765,29000000.0
2009-02-04 00:26:00,1.26765,1.26875,1.26715,1.2682,54800000.0
2009-02-04 00:27:00,1.2682,1.2682,1.26815,1.26815,4600000.0
2009-02-04 00:28:00,1.26815,1.26815,1.26715,1.2672,40200000.0
2009-02-04 00:29:00,1.26745,1.268,1.26685,1.26755,58200000.0
2009-02-04 00:30:00,1.26745,1.26775,1.267,1.2674,20600000.0
2009-02-04 00:31:00,1.26725,1.2682,1.2668,1.267,39200000.0
2009-02-04 00:32:00,1.26715,1.2684,1.26695,1.26825,29000000.0
2009-02-04 00:33:00,1.26825,1.26825,1.2681,1.26825,9000000.0
2009-02-04 00:34:00,1.26835,1.26835,1.26775,1.268,40800000.0
2009-02-04 00:35:00,1.26785,1.26785,1.2677,1.2677,4400000.0
2009-02-04 00:36:00,1.26755,1.26755,1.267,1.2671,13400000.0
2009-02-04 00:37:00,1.267,1.2676,1.26685,1.267,19000000.0
2009-02-04 00:38:00,1.26735,1.26775,1.26725,1.26725,16800000.0
2009-02-04 00:39:00,1.2676,1.2676,1.2671,1.2675,35000000.0
2009-02-04 00:40:00,1.26745,1.26785,1.2668,1.26765,51200000.0
2009-02-04 00:41:00,1.26755,1.26785,1.26575,1.26575,31400000.0
2009-02-04 00:42:00,1.2665,1.2689,1.2665,1.26815,35200000.0
2009-02-04 00:43:00,1.26815,1.2682,1.2679,1.268,15400000.0
2009-02-04 00:44:00,1.2679,1.2682,1.26695,1.26695,35800000.0
2009-02-04 00:45:00,1.2666,1.2688,1.2666,1.26755,88000000.0
2009-02-04 00:46:00,1.2672,1.26735,1.26555,1.2665,81000000.0
2009-02-04 00:47:00,1.2664,1.26655,1.2663,1.26655,5600000.0
2009-02-04 00:48:00,1.26675,1.2673,1.2664,1.26705,39200000.0
2009-02-04 00:49:00,1.26705,1.2676,1.26635,1.26685,66400000.0
2009-02-04 00:50:00,1.26685,1.26745,1.26655,1.26675,37000000.0
2009-02-04 00:51:00,1.2667,1.2671,1.2663,1.2663,11400000.0
2009-02-04 00:52:00,1.26645,1.26645,1.26635,1.26635,11200000.0
2009-02-04 00:53:00,1.26635,1.2674,1.26605,1.26605,42000000.0
2009-02-04 00:54:00,1.266,1.266,1.266,1.266,5600000.0
2009-02-04 00:55:00,1.26585,1.266,1.26585,1.266,4200000.0
2009-02-04 00:56:00,1.2661,1.2664,1.2661,1.2664,9800000.0
2009-02-04 00:57:00,1.26625,1.26625,1.26605,1.26605,22400000.0
2009-02-04 00:58:00,1.2663,1.2663,1.266,1.26615,14000000.0
2009-02-04 00:59:00,1.26625,1.26625,1.26615,1.26615,2800000.0
2009-02-04 01:00:00,1.26625,1.2663,1.2659,1.2663,36400000.0
2009-02-04 01:01:00,1.2664,1.26685,1.2664,1.26675,15400000.0
2009-02-04 01:02:00,1.2668,1.2672,1.26635,1.26655,25400000.0
2009-02-04 01:03:00,1.26655,1.26655,1.2662,1.2662,16800000.0
2009-02-04 01:04:00,1.2664,1.26705,1.2664,1.26705,4200000.0
2009-02-04 01:05:00,1.26695,1.2673,1.26635,1.2672,50000000.0
2009-02-04 01:06:00,1.2673,1.26755,1.2673,1.26755,14800000.0
2009-02-04 01:07:00,1.26745,1.2677,1.2668,1.26745,66200000.0
2009-02-04 01:08:00,1.2677,1.2683,1.2677,1.2679,49800000.0
2009-02-04 01:09:00,1.26795,1.2696,1.2679,1.2696,26800000.0
2009-02-04 01:10:00,1.26935,1.2694,1.2683,1.2685,25600000.0
2009-02-04 01:11:00,1.2686,1.26865,1.26855,1.26855,12200000.0
2009-02-04 01:12:00,1.26865,1.26865,1.26845,1.26845,11600000.0
2009-02-04 01:13:00,1.26845,1.26855,1.26835,1.26845,14400000.0
2009-02-04 01:14:00,1.26845,1.26855,1.26845,1.26845,11800000.0
2009-02-04 01:15:00,1.26855,1.26855,1.26855,1.26855,2800000.0
2009-02-04 01:16:00,1.26845,1.26855,1.26845,1.26855,5800000.0
2009-02-04 01:17:00,1.26855,1.26855,1.26855,1.26855,7000000.0
2009-02-04 01:18:00,1.26855,1.26855,1.26855,1.26855,5600000.0
2009-02-04 01:19:00,1.26845,1.26845,1.26835,1.26845,21400000.0
2009-02-04 01:20:00,1.26805,1.26845,1.26755,1.26845,23200000.0
2009-02-04 01:21:00,1.2686,1.2688,1.26775,1.26775,17200000.0
2009-02-04 01:22:00,1.26785,1.2684,1.26785,1.2683,27400000.0
2009-02-04 01:23:00,1.2682,1.2687,1.2682,1.2686,18200000.0
2009-02-04 01:24:00,1.2686,1.2686,1.2683,1.2683,9800000.0
2009-02-04 01:25:00,1.2684,1.26865,1.2683,1.26855,21200000.0
2009-02-04 01:26:00,1.26865,1.26865,1.2683,1.2683,35600000.0
2009-02-04 01:27:00,1.2683,1.26845,1.26815,1.26845,25600000.0
2009-02-04 01:28:00,1.26825,1.26845,1.26815,1.2682,30200000.0
2009-02-04 01:29:00,1.26825,1.26845,1.26785,1.26825,23000000.0
2009-02-04 01:30:00,1.26855,1.26855,1.26855,1.26855,1400000.0
2009-02-04 01:31:00,1.2684,1.2686,1.268,1.2686,23000000.0
2009-02-04 01:32:00,1.2685,1.2685,1.2674,1.2684,32800000.0
2009-02-04 01:33:00,1.2685,1.26865,1.2683,1.26855,26600000.0
2009-02-04 01:34:00,1.26835,1.2684,1.26795,1.26815,43400000.0
2009-02-04 01:35:00,1.26825,1.2683,1.26795,1.2682,35400000.0
2009-02-04 01:36:00,1.2679,1.2687,1.2668,1.2687,79400000.0
2009-02-04 01:37:00,1.2689,1.2689,1.26785,1.26845,40600000.0
2009-02-04 01:38:00,1.2684,1.26865,1.2677,1.26865,30600000.0
2009-02-04 01:39:00,1.2688,1.2694,1.26855,1.2689,44300000.0
2009-02-04 01:40:00,1.26885,1.27035,1.26755,1.26945,120200000.0
2009-02-04 01:41:00,1.26925,1.26935,1.2688,1.26905,73200000.0
2009-02-04 01:42:00,1.269,1.27035,1.269,1.26965,62600000.0
2009-02-04 01:43:00,1.2698,1.27025,1.2695,1.2699,38400000.0
2009-02-04 01:44:00,1.2699,1.2701,1.2699,1.2699,10200000.0
2009-02-04 01:45:00,1.26985,1.26985,1.2697,1.2697,8600000.0
2009-02-04 01:46:00,1.26985,1.2704,1.26965,1.2703,35000000.0
2009-02-04 01:47:00,1.2704,1.2704,1.2703,1.2703,9200000.0
2009-02-04 01:48:00,1.2704,1.27075,1.2702,1.27065,42000000.0
2009-02-04 01:49:00,1.27055,1.27065,1.27045,1.2706,11600000.0
2009-02-04 01:50:00,1.2704,1.2704,1.2695,1.2695,51800000.0
2009-02-04 01:51:00,1.26965,1.27025,1.2693,1.27025,52600000.0
2009-02-04 01:52:00,1.27045,1.27045,1.26965,1.2698,22800000.0
2009-02-04 01:53:00,1.27005,1.27025,1.2693,1.2693,26200000.0
2009-02-04 01:54:00,1.2693,1.26945,1.26915,1.26945,30200000.0
2009-02-04 01:55:00,1.2697,1.27035,1.26965,1.2703,56800000.0
2009-02-04 01:56:00,1.2703,1.2707,1.26995,1.2707,41000000.0
2009-02-04 01:57:00,1.2708,1.2708,1.27075,1.27075,4200000.0
2009-02-04 01:58:00,1.2705,1.2708,1.2699,1.2708,12400000.0
2009-02-04 01:59:00,1.2706,1.2706,1.27035,1.2704,11400000.0
2009-02-04 02:00:00,1.27045,1.27055,1.27005,1.2704,20200000.0
2009-02-04 02:01:00,1.27055,1.2707,1.27015,1.2706,26800000.0
2009-02-04 02:02:00,1.2705,1.2706,1.26865,1.26905,25600000.0
2009-02-04 02:03:00,1.26885,1.2695,1.26825,1.26925,36600000.0
2009-02-04 02:04:00,1.26935,1.26945,1.26915,1.26945,26800000.0
2009-02-04 02:05:00,1.2692,1.2694,1.269,1.2694,16800000.0
2009-02-04 02:06:00,1.2694,1.2694,1.26785,1.26905,33600000.0
2009-02-04 02:07:00,1.2692,1.2702,1.2682,1.26945,58400000.0
2009-02-04 02:08:00,1.2694,1.2694,1.26915,1.26925,16800000.0
2009-02-04 02:09:00,1.26915,1.26945,1.26855,1.2692,33800000.0
2009-02-04 02:10:00,1.2691,1.2695,1.26895,1.2692,29400000.0
2009-02-04 02:11:00,1.269,1.2691,1.2688,1.26885,16800000.0
2009-02-04 02:12:00,1.269,1.269,1.26875,1.26875,7000000.0
2009-02-04 02:13:00,1.26895,1.26895,1.2687,1.2687,7000000.0
2009-02-04 02:14:00,1.26915,1.2693,1.2678,1.2678,46800000.0
2009-02-04 02:15:00,1.2679,1.2696,1.2678,1.26915,26200000.0
2009-02-04 02:16:00,1.26845,1.27015,1.26845,1.2689,41000000.0
2009-02-04 02:17:00,1.2689,1.2694,1.2688,1.26915,61400000.0
2009-02-04 02:18:00,1.2691,1.2707,1.2689,1.2692,64000000.0
2009-02-04 02:19:00,1.2693,1.27045,1.26895,1.2698,22800000.0
2009-02-04 02:20:00,1.26995,1.27075,1.26905,1.26975,38000000.0
2009-02-04 02:21:00,1.26955,1.26975,1.2688,1.269,47600000.0
2009-02-04 02:22:00,1.2691,1.26955,1.2691,1.26955,21000000.0
2009-02-04 02:23:00,1.26955,1.27065,1.2694,1.26985,22600000.0
2009-02-04 02:24:00,1.2698,1.2701,1.2698,1.27005,9800000.0
2009-02-04 02:25:00,1.26985,1.2703,1.26985,1.26985,12600000.0
2009-02-04 02:26:00,1.2698,1.2698,1.2689,1.26905,31600000.0
2009-02-04 02:27:00,1.26925,1.26945,1.26905,1.26925,18200000.0
2009-02-04 02:28:00,1.26955,1.2706,1.26955,1.2706,14000000.0
2009-02-04 02:29:00,1.2706,1.2706,1.2706,1.2706,19200000.0
2009-02-04 02:30:00,1.2706,1.2731,1.2703,1.2706,142500000.0
2009-02-04 02:31:00,1.27065,1.27075,1.26875,1.27015,67800000.0
2009-02-04 02:32:00,1.2703,1.27145,1.26865,1.27145,40400000.0
2009-02-04 02:33:00,1.27145,1.2716,1.271,1.2716,41400000.0
2009-02-04 02:34:00,1.2718,1.2723,1.27105,1.2719,41400000.0
2009-02-04 02:35:00,1.272,1.2726,1.27135,1.2714,39200000.0
2009-02-04 02:36:00,1.2716,1.2731,1.2708,1.2713,67600000.0
2009-02-04 02:37:00,1.2713,1.2722,1.2712,1.2717,60600000.0
2009-02-04 02:38:00,1.27165,1.27215,1.2707,1.27135,62600000.0
2009-02-04 02:39:00,1.27155,1.2719,1.2714,1.2719,23800000.0
2009-02-04 02:40:00,1.27145,1.2719,1.2706,1.27095,42600000.0
2009-02-04 02:41:00,1.27045,1.27115,1.27005,1.271,42800000.0
2009-02-04 02:42:00,1.2711,1.27175,1.27025,1.2716,43400000.0
2009-02-04 02:43:00,1.27185,1.27185,1.271,1.2711,49200000.0
2009-02-04 02:44:00,1.271,1.27155,1.2709,1.27155,45400000.0
2009-02-04 02:45:00,1.27145,1.27235,1.2701,1.2702,43200000.0
2009-02-04 02:46:00,1.27015,1.27125,1.26925,1.27055,69600000.0
2009-02-04 02:47:00,1.27065,1.27105,1.2704,1.2709,39200000.0
2009-02-04 02:48:00,1.27075,1.2708,1.2696,1.2699,46200000.0
2009-02-04 02:49:00,1.27015,1.27055,1.269,1.2704,34000000.0
2009-02-04 02:50:00,1.27055,1.27055,1.2685,1.27005,64600000.0
2009-02-04 02:51:00,1.27,1.27095,1.26945,1.2696,88600000.0
2009-02-04 02:52:00,1.2696,1.2709,1.26815,1.2708,89400000.0
2009-02-04 02:53:00,1.27075,1.27325,1.26945,1.2701,100800000.0
2009-02-04 02:54:00,1.2717,1.27325,1.26995,1.2705,79800000.0
2009-02-04 02:55:00,1.27025,1.27315,1.27025,1.2707,83800000.0
2009-02-04 02:56:00,1.2706,1.27085,1.2703,1.2706,38400000.0
2009-02-04 02:57:00,1.2707,1.27115,1.27,1.2709,56400000.0
2009-02-04 02:58:00,1.27085,1.27255,1.27075,1.2715,32600000.0
2009-02-04 02:59:00,1.27105,1.27165,1.2703,1.27075,85600000.0
2009-02-04 03:00:00,1.2709,1.2711,1.2691,1.27045,75800000.0
2009-02-04 03:01:00,1.2696,1.27035,1.2679,1.26815,42600000.0
2009-02-04 03:02:00,1.2685,1.26945,1.2683,1.2692,30400000.0
2009-02-04 03:03:00,1.2687,1.26935,1.2662,1.26785,98800000.0
2009-02-04 03:04:00,1.26745,1.2684,1.2657,1.26695,179800000.0
2009-02-04 03:05:00,1.2676,1.2686,1.2675,1.2686,58800000.0
2009-02-04 03:06:00,1.26865,1.2695,1.26835,1.2695,46600000.0
2009-02-04 03:07:00,1.26915,1.2696,1.2679,1.26795,42600000.0
2009-02-04 03:08:00,1.2679,1.2699,1.2679,1.26985,29400000.0
2009-02-04 03:09:00,1.2697,1.2705,1.26885,1.2696,52000000.0
2009-02-04 03:10:00,1.26955,1.26955,1.2689,1.26915,42000000.0
2009-02-04 03:11:00,1.26905,1.26925,1.2683,1.2686,61600000.0
2009-02-04 03:12:00,1.2685,1.2697,1.2685,1.26925,51000000.0
2009-02-04 03:13:00,1.2689,1.2692,1.26845,1.2691,44000000.0
2009-02-04 03:14:00,1.26895,1.27015,1.2688,1.2698,52200000.0
2009-02-04 03:15:00,1.26995,1.2705,1.2673,1.26835,60600000.0
2009-02-04 03:16:00,1.26835,1.2702,1.26825,1.2702,14000000.0
2009-02-04 03:17:00,1.2701,1.2707,1.26935,1.2695,42200000.0
2009-02-04 03:18:00,1.26925,1.26955,1.2691,1.2694,15600000.0
2009-02-04 03:19:00,1.26935,1.27005,1.2692,1.27005,32200000.0
2009-02-04 03:20:00,1.2701,1.2706,1.27005,1.2706,11200000.0
2009-02-04 03:21:00,1.27065,1.2712,1.2693,1.2695,49800000.0
2009-02-04 03:22:00,1.26965,1.2701,1.26965,1.2699,16800000.0
2009-02-04 03:23:00,1.2697,1.26985,1.26945,1.26985,21400000.0
2009-02-04 03:24:00,1.27005,1.27005,1.2685,1.2687,48600000.0
2009-02-04 03:25:00,1.26885,1.26955,1.26885,1.2694,35800000.0
2009-02-04 03:26:00,1.26935,1.2696,1.2684,1.2694,30800000.0
2009-02-04 03:27:00,1.26955,1.2702,1.26945,1.2701,40600000.0
2009-02-04 03:28:00,1.2701,1.2703,1.2696,1.26975,29200000.0
2009-02-04 03:29:00,1.2696,1.2699,1.26905,1.26925,45000000.0
2009-02-04 03:30:00,1.2697,1.27005,1.26895,1.26895,10000000.0
2009-02-04 03:31:00,1.269,1.26995,1.26895,1.26975,20000000.0
2009-02-04 03:32:00,1.26965,1.27065,1.26925,1.27055,34000000.0
2009-02-04 03:33:00,1.27055,1.27055,1.2699,1.2699,21000000.0
2009-02-04 03:34:00,1.26945,1.2695,1.26915,1.2695,9000000.0
2009-02-04 03:35:00,1.26925,1.2699,1.26925,1.2699,2800000.0
2009-02-04 03:36:00,1.26985,1.2702,1.26975,1.2701,25200000.0
2009-02-04 03:37:00,1.2702,1.27045,1.2702,1.27045,4200000.0
2009-02-04 03:38:00,1.27045,1.27065,1.27045,1.27065,17200000.0
2009-02-04 03:39:00,1.27065,1.27065,1.27015,1.27015,10000000.0
2009-02-04 03:40:00,1.27025,1.27025,1.26925,1.2701,25400000.0
2009-02-04 03:41:00,1.26985,1.27015,1.2694,1.2695,34000000.0
2009-02-04 03:42:00,1.2695,1.2697,1.2695,1.26955,18600000.0
2009-02-04 03:43:00,1.2696,1.26995,1.2693,1.2693,28200000.0
2009-02-04 03:44:00,1.26935,1.26995,1.26895,1.26995,24000000.0
2009-02-04 03:45:00,1.27,1.2701,1.2692,1.26955,30200000.0
2009-02-04 03:46:00,1.26915,1.2701,1.269,1.2695,29600000.0
2009-02-04 03:47:00,1.2696,1.2703,1.26905,1.2691,39200000.0
2009-02-04 03:48:00,1.26885,1.26915,1.26785,1.26835,49800000.0
2009-02-04 03:49:00,1.26875,1.26905,1.26815,1.26895,39000000.0
2009-02-04 03:50:00,1.26895,1.26915,1.2683,1.2685,61600000.0
2009-02-04 03:51:00,1.26855,1.269,1.268,1.26825,91800000.0
2009-02-04 03:52:00,1.2683,1.26865,1.26815,1.2684,37200000.0
2009-02-04 03:53:00,1.2684,1.2684,1.26675,1.26765,40000000.0
2009-02-04 03:54:00,1.26875,1.26935,1.26775,1.268,47000000.0
2009-02-04 03:55:00,1.2681,1.26825,1.26785,1.26815,16200000.0
2009-02-04 03:56:00,1.26845,1.27005,1.26755,1.26895,94600000.0
2009-02-04 03:57:00,1.26885,1.26885,1.26735,1.2676,83600000.0
2009-02-04 03:58:00,1.26755,1.26805,1.26725,1.2675,34600000.0
2009-02-04 03:59:00,1.2675,1.26765,1.2672,1.26765,39200000.0
2009-02-04 04:00:00,1.2676,1.26795,1.2674,1.2676,33200000.0
2009-02-04 04:01:00,1.26785,1.2682,1.26755,1.2677,16000000.0
2009-02-04 04:02:00,1.26815,1.2685,1.26775,1.2681,18800000.0
2009-02-04 04:03:00,1.2684,1.2684,1.2676,1.26785,30000000.0
2009-02-04 04:04:00,1.2679,1.2682,1.2676,1.2679,30600000.0
2009-02-04 04:05:00,1.268,1.2687,1.2677,1.268,31400000.0
2009-02-04 04:06:00,1.26805,1.26815,1.268,1.26805,7000000.0
2009-02-04 04:07:00,1.26835,1.26835,1.2672,1.26765,60400000.0
2009-02-04 04:08:00,1.26775,1.26775,1.26715,1.2677,33600000.0
2009-02-04 04:09:00,1.26765,1.2682,1.267,1.267,52400000.0
2009-02-04 04:10:00,1.267,1.2673,1.267,1.2673,24400000.0
2009-02-04 04:11:00,1.2674,1.2676,1.2674,1.26755,15600000.0
2009-02-04 04:12:00,1.26755,1.26805,1.26745,1.26785,51200000.0
2009-02-04 04:13:00,1.26785,1.2686,1.2676,1.26815,33600000.0
2009-02-04 04:14:00,1.26835,1.26845,1.26835,1.26835,11600000.0
2009-02-04 04:15:00,1.2682,1.2682,1.2678,1.2679,22800000.0
2009-02-04 04:16:00,1.2678,1.268,1.2678,1.2679,16000000.0
2009-02-04 04:17:00,1.2681,1.2683,1.2681,1.2681,5600000.0
2009-02-04 04:18:00,1.2682,1.2683,1.2682,1.2683,2800000.0
2009-02-04 04:19:00,1.26875,1.26875,1.2683,1.2683,14400000.0
2009-02-04 04:20:00,1.2687,1.2688,1.2683,1.2688,24400000.0
2009-02-04 04:21:00,1.2686,1.2686,1.26785,1.2679,35600000.0
2009-02-04 04:22:00,1.2681,1.26815,1.2671,1.2671,21800000.0
2009-02-04 04:23:00,1.26735,1.26735,1.2655,1.26635,55800000.0
2009-02-04 04:24:00,1.26635,1.268,1.2658,1.2674,69600000.0
2009-02-04 04:25:00,1.2674,1.2674,1.26565,1.26575,51400000.0
2009-02-04 04:26:00,1.26575,1.26655,1.26545,1.2664,39600000.0
2009-02-04 04:27:00,1.2666,1.26675,1.2663,1.2665,25200000.0
2009-02-04 04:28:00,1.2664,1.2666,1.266,1.2663,28600000.0
2009-02-04 04:29:00,1.2664,1.2665,1.2655,1.26565,18400000.0
2009-02-04 04:30:00,1.26585,1.26635,1.2656,1.2661,16800000.0
2009-02-04 04:31:00,1.2661,1.2663,1.26535,1.26575,45800000.0
2009-02-04 04:32:00,1.2658,1.2664,1.26535,1.2664,29500000.0
2009-02-04 04:33:00,1.2664,1.2664,1.26545,1.2664,39900000.0
2009-02-04 04:34:00,1.2664,1.2664,1.26565,1.2664,37900000.0
2009-02-04 04:35:00,1.2664,1.26645,1.2664,1.2664,40600000.0
2009-02-04 04:36:00,1.2664,1.2664,1.2664,1.2664,25200000.0
2009-02-04 04:37:00,1.2664,1.2664,1.2664,1.2664,13200000.0
2009-02-04 04:38:00,1.2664,1.2664,1.2664,1.2664,25200000.0
2009-02-04 04:39:00,1.2664,1.2664,1.2649,1.2652,35000000.0
2009-02-04 04:40:00,1.26515,1.2659,1.2648,1.26515,40600000.0
2009-02-04 04:41:00,1.26505,1.26525,1.26425,1.2646,48200000.0
2009-02-04 04:42:00,1.2645,1.2648,1.26415,1.2644,28600000.0
2009-02-04 04:43:00,1.26455,1.2657,1.26455,1.2655,33600000.0
2009-02-04 04:44:00,1.26575,1.26605,1.26555,1.2657,16800000.0
2009-02-04 04:45:00,1.2656,1.2658,1.26515,1.2656,12600000.0
2009-02-04 04:46:00,1.2655,1.2658,1.2655,1.2658,8400000.0
2009-02-04 04:47:00,1.2659,1.26615,1.26535,1.26535,12800000.0
2009-02-04 04:48:00,1.26545,1.26575,1.2654,1.26575,5600000.0
2009-02-04 04:49:00,1.2654,1.2656,1.2654,1.2656,7000000.0
2009-02-04 04:50:00,1.2655,1.26605,1.2655,1.26585,21000000.0
2009-02-04 04:51:00,1.2659,1.26615,1.2651,1.2657,42000000.0
2009-02-04 04:52:00,1.26585,1.2666,1.2658,1.2663,14000000.0
2009-02-04 04:53:00,1.26595,1.26635,1.2659,1.2662,35000000.0
2009-02-04 04:54:00,1.26655,1.26655,1.26535,1.26595,31400000.0
2009-02-04 04:55:00,1.2661,1.26625,1.26565,1.26565,12600000.0
2009-02-04 04:56:00,1.26595,1.26595,1.26565,1.26575,9800000.0
2009-02-04 04:57:00,1.2658,1.26655,1.2658,1.26635,18200000.0
2009-02-04 04:58:00,1.26645,1.2677,1.2644,1.26495,97600000.0
2009-02-04 04:59:00,1.265,1.26555,1.26435,1.26555,42000000.0
2009-02-04 05:00:00,1.26535,1.2666,1.26485,1.2666,79200000.0
2009-02-04 05:01:00,1.26665,1.267,1.2655,1.2659,55000000.0
2009-02-04 05:02:00,1.2662,1.2665,1.2661,1.2665,28200000.0
2009-02-04 05:03:00,1.26655,1.2669,1.2664,1.2666,35600000.0
2009-02-04 05:04:00,1.2667,1.2668,1.26625,1.2663,26800000.0
2009-02-04 05:05:00,1.26625,1.2668,1.26625,1.2666,7000000.0
2009-02-04 05:06:00,1.2665,1.26685,1.26555,1.2663,38000000.0
2009-02-04 05:07:00,1.26635,1.2668,1.26635,1.26645,8600000.0
2009-02-04 05:08:00,1.2668,1.2678,1.2668,1.2671,39200000.0
2009-02-04 05:09:00,1.26735,1.26755,1.2663,1.26655,26000000.0
2009-02-04 05:10:00,1.2672,1.2672,1.267,1.2672,4200000.0
2009-02-04 05:11:00,1.2671,1.2671,1.26615,1.26615,16000000.0
2009-02-04 05:12:00,1.2663,1.26735,1.2655,1.26735,30800000.0
2009-02-04 05:13:00,1.26675,1.26675,1.26585,1.2664,30200000.0
2009-02-04 05:14:00,1.2664,1.2664,1.2662,1.2663,8400000.0
2009-02-04 05:15:00,1.26615,1.26645,1.26595,1.2661,12600000.0
2009-02-04 05:16:00,1.26625,1.26645,1.26605,1.26625,22400000.0
2009-02-04 05:17:00,1.2662,1.26645,1.2657,1.26575,25400000.0
2009-02-04 05:18:00,1.26565,1.26595,1.26565,1.26585,15400000.0
2009-02-04 05:19:00,1.2658,1.2662,1.2658,1.2661,14000000.0
2009-02-04 05:20:00,1.2662,1.2666,1.2661,1.2663,22400000.0
2009-02-04 05:21:00,1.2659,1.26615,1.2655,1.26605,30800000.0
2009-02-04 05:22:00,1.26615,1.26615,1.26525,1.26525,11600000.0
2009-02-04 05:23:00,1.26525,1.26565,1.2646,1.26545,50200000.0
2009-02-04 05:24:00,1.26535,1.26535,1.26445,1.26445,50000000.0
2009-02-04 05:25:00,1.26435,1.2652,1.2643,1.26495,64200000.0
2009-02-04 05:26:00,1.2651,1.2658,1.265,1.2658,30200000.0
2009-02-04 05:27:00,1.2658,1.2658,1.26485,1.2658,24700000.0
2009-02-04 05:28:00,1.2658,1.2658,1.2658,1.2658,25600000.0
2009-02-04 05:29:00,1.2658,1.2658,1.2644,1.2644,30200000.0
2009-02-04 05:30:00,1.26455,1.26495,1.2643,1.26495,19600000.0
2009-02-04 05:31:00,1.26505,1.26505,1.2648,1.26505,8400000.0
2009-02-04 05:32:00,1.26515,1.26515,1.2643,1.26485,16800000.0
2009-02-04 05:33:00,1.26485,1.26525,1.2639,1.26495,46800000.0
2009-02-04 05:34:00,1.2644,1.2646,1.2643,1.2645,16000000.0
2009-02-04 05:35:00,1.2645,1.2645,1.2637,1.2638,39600000.0
2009-02-04 05:36:00,1.2638,1.26385,1.2637,1.26385,45800000.0
2009-02-04 05:37:00,1.26385,1.26485,1.26385,1.26465,35000000.0
2009-02-04 05:38:00,1.26465,1.26485,1.26405,1.26435,37800000.0
2009-02-04 05:39:00,1.26445,1.26465,1.26445,1.2646,14800000.0
2009-02-04 05:40:00,1.2648,1.2649,1.2646,1.2646,19600000.0
2009-02-04 05:41:00,1.26455,1.26485,1.26455,1.26475,19600000.0
2009-02-04 05:42:00,1.26485,1.2652,1.2646,1.26505,24200000.0
2009-02-04 05:43:00,1.26515,1.2653,1.26435,1.26435,23200000.0
2009-02-04 05:44:00,1.26465,1.265,1.26445,1.265,11200000.0
2009-02-04 05:45:00,1.265,1.265,1.26445,1.26445,11800000.0
2009-02-04 05:46:00,1.26435,1.266,1.26435,1.266,28200000.0
2009-02-04 05:47:00,1.266,1.26625,1.26485,1.26535,58200000.0
2009-02-04 05:48:00,1.26545,1.26555,1.26525,1.2654,18800000.0
2009-02-04 05:49:00,1.26545,1.26545,1.26505,1.2652,26000000.0
2009-02-04 05:50:00,1.26495,1.2655,1.26475,1.26495,44200000.0
2009-02-04 05:51:00,1.26495,1.2653,1.26475,1.2653,24400000.0
2009-02-04 05:52:00,1.2655,1.2656,1.26525,1.26525,20000000.0
2009-02-04 05:53:00,1.26535,1.2654,1.26465,1.265,35800000.0
2009-02-04 05:54:00,1.26495,1.2653,1.26475,1.2653,16400000.0
2009-02-04 05:55:00,1.2653,1.2655,1.26525,1.2655,19400000.0
2009-02-04 05:56:00,1.26555,1.2657,1.26515,1.26515,22800000.0
2009-02-04 05:57:00,1.2652,1.2652,1.2652,1.2652,2800000.0
2009-02-04 05:58:00,1.26545,1.2657,1.2652,1.2655,18400000.0
2009-02-04 05:59:00,1.2656,1.266,1.26545,1.26545,22400000.0
2009-02-04 06:00:00,1.26555,1.2656,1.26555,1.2656,2800000.0
2009-02-04 06:01:00,1.26545,1.2656,1.26535,1.2654,11200000.0
2009-02-04 06:02:00,1.2653,1.2658,1.2653,1.2658,4200000.0
2009-02-04 06:03:00,1.2659,1.2659,1.2659,1.2659,1400000.0
2009-02-04 06:04:00,1.2657,1.2662,1.26565,1.26565,10000000.0
2009-02-04 06:05:00,1.26585,1.2662,1.26585,1.2662,5600000.0
2009-02-04 06:06:00,1.2661,1.2661,1.266,1.2661,14400000.0
2009-02-04 06:07:00,1.2664,1.2664,1.266,1.2661,10000000.0
2009-02-04 06:08:00,1.266,1.26625,1.26475,1.2652,36200000.0
2009-02-04 06:09:00,1.26555,1.2656,1.26545,1.26545,11200000.0
2009-02-04 06:10:00,1.2655,1.2655,1.26515,1.26545,11400000.0
2009-02-04 06:11:00,1.2655,1.2655,1.26525,1.2655,9800000.0
2009-02-04 06:12:00,1.26565,1.26585,1.26565,1.26585,13000000.0
2009-02-04 06:13:00,1.26585,1.2673,1.2658,1.2666,28400000.0
2009-02-04 06:14:00,1.26665,1.2667,1.2666,1.2667,11200000.0
2009-02-04 06:15:00,1.2668,1.2668,1.26665,1.26665,7200000.0
2009-02-04 06:16:00,1.26675,1.26675,1.26655,1.2666,10200000.0
2009-02-04 06:17:00,1.2665,1.2665,1.26625,1.26625,4200000.0
2009-02-04 06:18:00,1.26625,1.2665,1.26615,1.26615,8400000.0
2009-02-04 06:19:00,1.2662,1.2662,1.2661,1.26615,11400000.0
2009-02-04 06:20:00,1.2661,1.26645,1.26585,1.2663,27600000.0
2009-02-04 06:21:00,1.2662,1.2664,1.2661,1.2664,13000000.0
2009-02-04 06:22:00,1.2664,1.2667,1.26635,1.2667,12200000.0
2009-02-04 06:23:00,1.266,1.2663,1.2657,1.266,7000000.0
2009-02-04 06:24:00,1.2666,1.26665,1.2665,1.2665,7000000.0
2009-02-04 06:25:00,1.2664,1.2665,1.2663,1.2665,7000000.0
2009-02-04 06:26:00,1.26645,1.2666,1.266,1.266,9800000.0
2009-02-04 06:27:00,1.266,1.266,1.266,1.266,1400000.0
2009-02-04 06:28:00,1.2657,1.2657,1.2655,1.2656,5800000.0
2009-02-04 06:29:00,1.2655,1.266,1.2655,1.266,5800000.0
2009-02-04 06:30:00,1.26635,1.26635,1.26565,1.26565,5800000.0
2009-02-04 06:31:00,1.2657,1.266,1.2656,1.2658,20400000.0
2009-02-04 06:32:00,1.2656,1.2661,1.26445,1.26445,20400000.0
2009-02-04 06:33:00,1.26455,1.26555,1.26455,1.26495,21400000.0
2009-02-04 06:34:00,1.26495,1.26495,1.2649,1.26495,15800000.0
2009-02-04 06:35:00,1.2651,1.2653,1.2651,1.2653,20200000.0
2009-02-04 06:36:00,1.2652,1.26635,1.2652,1.2663,21000000.0
2009-02-04 06:37:00,1.26625,1.26625,1.2659,1.2659,15400000.0
2009-02-04 06:38:00,1.26625,1.26625,1.26585,1.26615,7000000.0
2009-02-04 06:39:00,1.26615,1.26615,1.26615,1.26615,1400000.0
2009-02-04 06:40:00,1.26595,1.2668,1.26565,1.26565,10600000.0
2009-02-04 06:41:00,1.2668,1.2668,1.2649,1.26655,45700000.0
2009-02-04 06:42:00,1.2662,1.2662,1.2656,1.26565,8400000.0
2009-02-04 06:43:00,1.2658,1.26615,1.2658,1.26615,5600000.0
2009-02-04 06:44:00,1.2661,1.26645,1.2661,1.26645,9800000.0
2009-02-04 06:45:00,1.2662,1.26635,1.2662,1.26635,14000000.0
2009-02-04 06:46:00,1.26645,1.26645,1.26635,1.26635,2800000.0
2009-02-04 06:47:00,1.2671,1.2673,1.2667,1.2671,11200000.0
2009-02-04 06:48:00,1.2664,1.2664,1.26615,1.2664,11200000.0
2009-02-04 06:49:00,1.26625,1.26685,1.26625,1.26665,7000000.0
2009-02-04 06:50:00,1.26555,1.2664,1.26555,1.2663,10000000.0
2009-02-04 06:51:00,1.2663,1.26675,1.26625,1.26675,8400000.0
2009-02-04 06:52:00,1.2667,1.26675,1.2654,1.26575,33400000.0
2009-02-04 06:53:00,1.2657,1.2662,1.2656,1.26615,16800000.0
2009-02-04 06:54:00,1.2662,1.26645,1.26615,1.2662,11200000.0
2009-02-04 06:55:00,1.26645,1.26645,1.26615,1.26615,11200000.0
2009-02-04 06:56:00,1.26625,1.26625,1.26615,1.26615,2800000.0
2009-02-04 06:57:00,1.26625,1.26625,1.2654,1.2661,14800000.0
2009-02-04 06:58:00,1.26585,1.26605,1.26585,1.26605,2800000.0
2009-02-04 06:59:00,1.26625,1.26625,1.26605,1.26615,5600000.0
2009-02-04 07:00:00,1.26605,1.26645,1.26605,1.26625,14000000.0
2009-02-04 07:01:00,1.26605,1.2669,1.26605,1.26655,33600000.0
2009-02-04 07:02:00,1.26665,1.2671,1.26665,1.26685,16800000.0
2009-02-04 07:03:00,1.2664,1.267,1.2662,1.267,50800000.0
2009-02-04 07:04:00,1.267,1.26785,1.26635,1.26635,68000000.0
2009-02-04 07:05:00,1.26615,1.26665,1.26615,1.2666,31600000.0
2009-02-04 07:06:00,1.2664,1.2664,1.26615,1.26625,22800000.0
2009-02-04 07:07:00,1.26615,1.2668,1.26615,1.2668,13200000.0
2009-02-04 07:08:00,1.26695,1.26735,1.26625,1.2666,36000000.0
2009-02-04 07:09:00,1.26675,1.2672,1.2667,1.2672,17000000.0
2009-02-04 07:10:00,1.26725,1.26725,1.266,1.266,4200000.0
2009-02-04 07:11:00,1.26675,1.26675,1.2667,1.2667,5600000.0
2009-02-04 07:12:00,1.266,1.2666,1.26575,1.26635,13000000.0
2009-02-04 07:13:00,1.26605,1.2665,1.26535,1.2664,29800000.0
2009-02-04 07:14:00,1.2663,1.26655,1.2649,1.266,19000000.0
2009-02-04 07:15:00,1.266,1.266,1.265,1.2657,40200000.0
2009-02-04 07:16:00,1.26565,1.2658,1.26565,1.26565,14000000.0
2009-02-04 07:17:00,1.2656,1.2656,1.2649,1.2652,24800000.0
2009-02-04 07:18:00,1.2655,1.2662,1.26505,1.2654,28200000.0
2009-02-04 07:19:00,1.2653,1.2663,1.2652,1.2654,43000000.0
2009-02-04 07:20:00,1.26535,1.2661,1.2652,1.26575,33800000.0
2009-02-04 07:21:00,1.26585,1.26645,1.2655,1.26615,35600000.0
2009-02-04 07:22:00,1.26615,1.26735,1.26615,1.2664,29600000.0
2009-02-04 07:23:00,1.2666,1.2669,1.26595,1.26635,35800000.0
2009-02-04 07:24:00,1.2667,1.2667,1.2659,1.2659,11400000.0
2009-02-04 07:25:00,1.26585,1.2662,1.26585,1.2662,9800000.0
2009-02-04 07:26:00,1.2663,1.26635,1.26595,1.26625,24200000.0
2009-02-04 07:27:00,1.2662,1.2664,1.2659,1.2663,28600000.0
2009-02-04 07:28:00,1.2662,1.2662,1.2659,1.266,5600000.0
2009-02-04 07:29:00,1.2659,1.2666,1.26585,1.2664,28600000.0
2009-02-04 07:30:00,1.26645,1.2666,1.2662,1.2662,12600000.0
2009-02-04 07:31:00,1.26665,1.26675,1.2662,1.26635,8400000.0
2009-02-04 07:32:00,1.2662,1.26635,1.2662,1.26635,2800000.0
2009-02-04 07:33:00,1.26625,1.26625,1.26625,1.26625,1400000.0
2009-02-04 07:34:00,1.26635,1.26635,1.26615,1.2662,7000000.0
2009-02-04 07:35:00,1.26615,1.26635,1.26615,1.26635,15400000.0
2009-02-04 07:36:00,1.26645,1.2667,1.2663,1.2666,16800000.0
2009-02-04 07:37:00,1.2668,1.26685,1.26655,1.26675,12800000.0
2009-02-04 07:38:00,1.26665,1.2672,1.26655,1.267,14000000.0
2009-02-04 07:39:00,1.2667,1.2667,1.26635,1.26635,3000000.0
2009-02-04 07:40:00,1.26645,1.2672,1.26635,1.2672,12600000.0
2009-02-04 07:41:00,1.2671,1.26825,1.2671,1.268,40800000.0
2009-02-04 07:42:00,1.2681,1.2681,1.2672,1.2676,21000000.0
2009-02-04 07:43:00,1.26755,1.26795,1.2669,1.2669,13000000.0
2009-02-04 07:44:00,1.26695,1.2674,1.2669,1.2672,24400000.0
2009-02-04 07:45:00,1.26725,1.26765,1.26725,1.2676,22400000.0
2009-02-04 07:46:00,1.2677,1.2677,1.26665,1.2673,29200000.0
2009-02-04 07:47:00,1.2679,1.2679,1.26725,1.2675,39200000.0
2009-02-04 07:48:00,1.2674,1.2688,1.2674,1.2688,58800000.0
2009-02-04 07:49:00,1.2685,1.2685,1.2673,1.2675,49000000.0
2009-02-04 07:50:00,1.2675,1.26825,1.2675,1.26825,46400000.0
2009-02-04 07:51:00,1.26825,1.2686,1.26775,1.26775,59200000.0
2009-02-04 07:52:00,1.26775,1.268,1.2676,1.26775,33600000.0
2009-02-04 07:53:00,1.2678,1.26795,1.26775,1.26785,27200000.0
2009-02-04 07:54:00,1.2678,1.26875,1.26685,1.2684,67800000.0
2009-02-04 07:55:00,1.2684,1.26865,1.2675,1.26845,46200000.0
2009-02-04 07:56:00,1.26845,1.26845,1.26625,1.26775,69200000.0
2009-02-04 07:57:00,1.26775,1.26785,1.2667,1.2669,37800000.0
2009-02-04 07:58:00,1.2668,1.26695,1.2667,1.26695,16800000.0
2009-02-04 07:59:00,1.26675,1.2671,1.2665,1.2665,28600000.0
2009-02-04 08:00:00,1.2665,1.26775,1.2665,1.2677,86800000.0
2009-02-04 08:01:00,1.26775,1.26775,1.2669,1.2671,71000000.0
2009-02-04 08:02:00,1.2673,1.26745,1.267,1.2674,18000000.0
2009-02-04 08:03:00,1.26745,1.2679,1.26705,1.26705,23000000.0
2009-02-04 08:04:00,1.26705,1.26755,1.2667,1.26755,50000000.0
2009-02-04 08:05:00,1.2675,1.2684,1.26715,1.26735,65800000.0
2009-02-04 08:06:00,1.2677,1.26775,1.2674,1.26775,12600000.0
2009-02-04 08:07:00,1.26765,1.2684,1.26765,1.2681,26800000.0
2009-02-04 08:08:00,1.26875,1.2688,1.2679,1.26825,74600000.0
2009-02-04 08:09:00,1.26845,1.26875,1.2682,1.2683,64000000.0
2009-02-04 08:10:00,1.26825,1.26855,1.26815,1.26835,44000000.0
2009-02-04 08:11:00,1.2682,1.26825,1.2676,1.26805,54000000.0
2009-02-04 08:12:00,1.26815,1.2687,1.2681,1.26865,26200000.0
2009-02-04 08:13:00,1.26845,1.26885,1.2678,1.26815,41600000.0
2009-02-04 08:14:00,1.26825,1.26825,1.26765,1.2678,25600000.0
2009-02-04 08:15:00,1.2679,1.268,1.2671,1.2673,31800000.0
2009-02-04 08:16:00,1.2672,1.2677,1.2672,1.2674,18400000.0
2009-02-04 08:17:00,1.2675,1.26755,1.26735,1.26745,9800000.0
2009-02-04 08:18:00,1.26765,1.26765,1.2672,1.2673,14400000.0
2009-02-04 08:19:00,1.2674,1.26745,1.2664,1.26655,36000000.0
2009-02-04 08:20:00,1.2665,1.26695,1.26645,1.2669,31200000.0
2009-02-04 08:21:00,1.26715,1.2674,1.26635,1.26675,29600000.0
2009-02-04 08:22:00,1.2664,1.26685,1.2659,1.26655,28000000.0
2009-02-04 08:23:00,1.2666,1.2671,1.2656,1.26655,72600000.0
2009-02-04 08:24:00,1.2666,1.26675,1.26545,1.26565,65800000.0
2009-02-04 08:25:00,1.26585,1.26685,1.26585,1.26685,57400000.0
2009-02-04 08:26:00,1.2668,1.26725,1.26615,1.26615,41000000.0
2009-02-04 08:27:00,1.26625,1.2676,1.26595,1.2663,94600000.0
2009-02-04 08:28:00,1.26645,1.26745,1.2664,1.2664,57200000.0
2009-02-04 08:29:00,1.2662,1.267,1.26605,1.2667,74600000.0
2009-02-04 08:30:00,1.26655,1.2672,1.2664,1.2671,38200000.0
2009-02-04 08:31:00,1.26695,1.26765,1.2668,1.26725,43400000.0
2009-02-04 08:32:00,1.2672,1.26755,1.2664,1.26695,50600000.0
2009-02-04 08:33:00,1.26675,1.26705,1.2666,1.26685,33000000.0
2009-02-04 08:34:00,1.2668,1.26725,1.26615,1.2666,49000000.0
2009-02-04 08:35:00,1.26675,1.26705,1.26615,1.2667,67400000.0
2009-02-04 08:36:00,1.2667,1.2667,1.26545,1.26595,111600000.0
2009-02-04 08:37:00,1.2661,1.26725,1.2661,1.2669,64000000.0
2009-02-04 08:38:00,1.267,1.2671,1.26615,1.26625,27000000.0
2009-02-04 08:39:00,1.26625,1.2664,1.26525,1.2659,40000000.0
2009-02-04 08:40:00,1.2656,1.2665,1.2656,1.2664,34000000.0
2009-02-04 08:41:00,1.2666,1.26685,1.26635,1.26635,38000000.0
2009-02-04 08:42:00,1.26635,1.26675,1.26615,1.2664,28400000.0
2009-02-04 08:43:00,1.2664,1.26695,1.2663,1.2665,44200000.0
2009-02-04 08:44:00,1.26665,1.26715,1.26625,1.26655,52400000.0
2009-02-04 08:45:00,1.26665,1.267,1.2661,1.2668,49600000.0
2009-02-04 08:46:00,1.2667,1.26765,1.2662,1.26635,34600000.0
2009-02-04 08:47:00,1.26655,1.26775,1.2665,1.26715,43600000.0
2009-02-04 08:48:00,1.26715,1.26745,1.2666,1.26695,60000000.0
2009-02-04 08:49:00,1.2669,1.26695,1.2663,1.2666,75200000.0
2009-02-04 08:50:00,1.2666,1.2674,1.2655,1.26575,81000000.0
2009-02-04 08:51:00,1.266,1.26675,1.26525,1.2656,112000000.0
2009-02-04 08:52:00,1.2657,1.26685,1.26555,1.26645,111200000.0
2009-02-04 08:53:00,1.2661,1.26765,1.26565,1.267,77200000.0
2009-02-04 08:54:00,1.26725,1.26745,1.26515,1.26685,116400000.0
2009-02-04 08:55:00,1.26675,1.2677,1.26535,1.2677,170000000.0
2009-02-04 08:56:00,1.2677,1.2688,1.2667,1.2678,79400000.0
2009-02-04 08:57:00,1.2675,1.268,1.26555,1.26585,100800000.0
2009-02-04 08:58:00,1.26595,1.26685,1.26545,1.26685,65200000.0
2009-02-04 08:59:00,1.26715,1.26875,1.26595,1.2661,101000000.0
2009-02-04 09:00:00,1.2659,1.2703,1.26575,1.26925,118600000.0
2009-02-04 09:01:00,1.26855,1.26915,1.2675,1.26865,131600000.0
2009-02-04 09:02:00,1.26905,1.26905,1.26685,1.26685,79000000.0
2009-02-04 09:03:00,1.26735,1.26815,1.2657,1.26635,98600000.0
2009-02-04 09:04:00,1.26615,1.2689,1.26575,1.26675,154000000.0
2009-02-04 09:05:00,1.26675,1.26795,1.26565,1.2678,155800000.0
2009-02-04 09:06:00,1.26755,1.2679,1.26535,1.26645,143800000.0
2009-02-04 09:07:00,1.26615,1.2697,1.26595,1.26845,150000000.0
2009-02-04 09:08:00,1.2685,1.26905,1.2651,1.26905,118600000.0
2009-02-04 09:09:00,1.26795,1.26965,1.26715,1.2673,100600000.0
2009-02-04 09:10:00,1.2673,1.2678,1.2656,1.2665,162200000.0
2009-02-04 09:11:00,1.2665,1.26895,1.2661,1.26715,141200000.0
2009-02-04 09:12:00,1.26705,1.26725,1.26605,1.26605,85400000.0
2009-02-04 09:13:00,1.26645,1.2669,1.2645,1.26465,141600000.0
2009-02-04 09:14:00,1.26495,1.26875,1.2648,1.2672,184800000.0
2009-02-04 09:15:00,1.26705,1.27025,1.2669,1.26815,141400000.0
2009-02-04 09:16:00,1.26875,1.26985,1.2664,1.2673,136600000.0
2009-02-04 09:17:00,1.26715,1.26915,1.2663,1.26885,143800000.0
2009-02-04 09:18:00,1.2687,1.26945,1.26715,1.26715,85500000.0
2009-02-04 09:19:00,1.2667,1.2677,1.2661,1.2671,119400000.0
2009-02-04 09:20:00,1.26695,1.2705,1.2669,1.2686,144400000.0
2009-02-04 09:21:00,1.26865,1.26975,1.2677,1.2677,108400000.0
2009-02-04 09:22:00,1.2677,1.2682,1.2668,1.2668,101200000.0
2009-02-04 09:23:00,1.26695,1.268,1.2661,1.268,157600000.0
2009-02-04 09:24:00,1.2681,1.2681,1.26625,1.2663,150200000.0
2009-02-04 09:25:00,1.2664,1.26705,1.26295,1.264,135900000.0
2009-02-04 09:26:00,1.2639,1.2662,1.26345,1.26415,154000000.0
2009-02-04 09:27:00,1.2641,1.26485,1.2628,1.2637,132600000.0
2009-02-04 09:28:00,1.2639,1.2666,1.2633,1.2648,143200000.0
2009-02-04 09:29:00,1.26495,1.26515,1.26295,1.2634,175400000.0
2009-02-04 09:30:00,1.2634,1.2654,1.2634,1.2648,107400000.0
2009-02-04 09:31:00,1.26475,1.26535,1.263,1.263,127000000.0
2009-02-04 09:32:00,1.2631,1.26435,1.2619,1.26235,104200000.0
2009-02-04 09:33:00,1.26235,1.2633,1.2617,1.26275,108600000.0
2009-02-04 09:34:00,1.2627,1.26305,1.2612,1.26235,132400000.0
2009-02-04 09:35:00,1.2623,1.2642,1.262,1.26395,109600000.0
2009-02-04 09:36:00,1.26395,1.26405,1.2617,1.26375,109000000.0
2009-02-04 09:37:00,1.26375,1.2649,1.26335,1.26475,80600000.0
2009-02-04 09:38:00,1.2647,1.26535,1.2635,1.26425,127800000.0
2009-02-04 09:39:00,1.26415,1.2655,1.26385,1.2647,68200000.0
2009-02-04 09:40:00,1.26505,1.26505,1.26395,1.26455,80200000.0
2009-02-04 09:41:00,1.26445,1.2654,1.2626,1.2626,89400000.0
2009-02-04 09:42:00,1.26255,1.2632,1.26145,1.26255,115600000.0
2009-02-04 09:43:00,1.2627,1.2635,1.26125,1.2614,95200000.0
2009-02-04 09:44:00,1.2616,1.26305,1.2613,1.26305,113600000.0
2009-02-04 09:45:00,1.2643,1.2646,1.2632,1.2639,117200000.0
2009-02-04 09:46:00,1.264,1.26485,1.2624,1.263,93000000.0
2009-02-04 09:47:00,1.26305,1.2633,1.26265,1.2629,98600000.0
2009-02-04 09:48:00,1.26295,1.2638,1.26225,1.26315,85800000.0
2009-02-04 09:49:00,1.2632,1.26425,1.26295,1.26365,93200000.0
2009-02-04 09:50:00,1.26345,1.2641,1.26305,1.26405,71400000.0
2009-02-04 09:51:00,1.2637,1.26475,1.2631,1.26465,81000000.0
2009-02-04 09:52:00,1.26465,1.2648,1.2637,1.2648,96400000.0
2009-02-04 09:53:00,1.2648,1.2648,1.26255,1.2633,121200000.0
2009-02-04 09:54:00,1.2634,1.26525,1.2634,1.2647,114200000.0
2009-02-04 09:55:00,1.2646,1.2651,1.2629,1.264,145200000.0
2009-02-04 09:56:00,1.26395,1.2648,1.2637,1.264,107000000.0
2009-02-04 09:57:00,1.26405,1.2651,1.26385,1.26455,155600000.0
2009-02-04 09:58:00,1.26435,1.26475,1.2637,1.2639,147000000.0
2009-02-04 09:59:00,1.2639,1.2644,1.26355,1.26385,116400000.0
2009-02-04 10:00:00,1.2641,1.2649,1.26375,1.26415,122600000.0
2009-02-04 10:01:00,1.2645,1.2648,1.2633,1.26475,91200000.0
2009-02-04 10:02:00,1.2648,1.2653,1.26363,1.2653,101000000.0
2009-02-04 10:03:00,1.2653,1.2659,1.26345,1.26365,132600000.0
2009-02-04 10:04:00,1.26365,1.26595,1.26365,1.265,96200000.0
2009-02-04 10:05:00,1.26505,1.2654,1.264,1.2652,165000000.0
2009-02-04 10:06:00,1.2651,1.26555,1.2645,1.26555,116200000.0
2009-02-04 10:07:00,1.265,1.2662,1.26425,1.2659,84200000.0
2009-02-04 10:08:00,1.26595,1.26655,1.2653,1.26635,86600000.0
2009-02-04 10:09:00,1.26645,1.2667,1.2647,1.26575,178800000.0
2009-02-04 10:10:00,1.26575,1.26695,1.2646,1.2655,222800000.0
2009-02-04 10:11:00,1.2659,1.266,1.2656,1.2657,154200000.0
2009-02-04 10:12:00,1.2657,1.26655,1.26555,1.2662,124800000.0
2009-02-04 10:13:00,1.26625,1.2664,1.26555,1.26575,124800000.0
2009-02-04 10:14:00,1.2658,1.26595,1.2651,1.2651,130200000.0
2009-02-04 10:15:00,1.2652,1.26545,1.26495,1.26545,85200000.0
2009-02-04 10:16:00,1.26525,1.2655,1.2652,1.26545,45800000.0
2009-02-04 10:17:00,1.26545,1.2655,1.26465,1.26465,33600000.0
2009-02-04 10:18:00,1.2649,1.2654,1.2647,1.265,56400000.0
2009-02-04 10:19:00,1.2649,1.2652,1.2647,1.2647,25200000.0
2009-02-04 10:20:00,1.2648,1.2652,1.26405,1.26475,88200000.0
2009-02-04 10:21:00,1.26465,1.2653,1.2639,1.2639,100600000.0
2009-02-04 10:22:00,1.2641,1.2651,1.264,1.2642,75000000.0
2009-02-04 10:23:00,1.26415,1.2653,1.26395,1.26455,87000000.0
2009-02-04 10:24:00,1.2644,1.26635,1.2641,1.26425,93800000.0
2009-02-04 10:25:00,1.2644,1.26465,1.2641,1.2645,65200000.0
2009-02-04 10:26:00,1.2645,1.2651,1.2645,1.2649,68400000.0
2009-02-04 10:27:00,1.2651,1.26535,1.2642,1.26435,50400000.0
2009-02-04 10:28:00,1.26455,1.26485,1.26385,1.26405,47600000.0
2009-02-04 10:29:00,1.2641,1.2656,1.26405,1.26525,30800000.0
2009-02-04 10:30:00,1.2652,1.26615,1.26375,1.264,105200000.0
2009-02-04 10:31:00,1.26405,1.26575,1.26405,1.2645,77200000.0
2009-02-04 10:32:00,1.2642,1.26525,1.2639,1.2646,102600000.0
2009-02-04 10:33:00,1.2646,1.265,1.26355,1.2648,89000000.0
2009-02-04 10:34:00,1.2648,1.2657,1.26475,1.26485,52400000.0
2009-02-04 10:35:00,1.2649,1.2656,1.2643,1.2645,57200000.0
2009-02-04 10:36:00,1.2644,1.26515,1.26395,1.26465,74800000.0
2009-02-04 10:37:00,1.2645,1.26495,1.2643,1.26495,18800000.0
2009-02-04 10:38:00,1.26475,1.2649,1.26445,1.26445,11200000.0
2009-02-04 10:39:00,1.26455,1.2651,1.26385,1.26415,32800000.0
2009-02-04 10:40:00,1.26415,1.26455,1.2637,1.26395,67800000.0
2009-02-04 10:41:00,1.26385,1.26465,1.26345,1.264,101000000.0
2009-02-04 10:42:00,1.2639,1.26465,1.2637,1.26465,70400000.0
2009-02-04 10:43:00,1.26465,1.26515,1.26355,1.2637,95700000.0
2009-02-04 10:44:00,1.2637,1.2643,1.26345,1.26355,98200000.0
2009-02-04 10:45:00,1.26355,1.26375,1.2633,1.2635,81200000.0
2009-02-04 10:46:00,1.2645,1.2645,1.2632,1.2639,56800000.0
2009-02-04 10:47:00,1.2635,1.2643,1.26325,1.2643,36600000.0
2009-02-04 10:48:00,1.2644,1.2653,1.26425,1.26435,72200000.0
2009-02-04 10:49:00,1.26425,1.26515,1.2641,1.26455,83600000.0
2009-02-04 10:50:00,1.26405,1.2646,1.26385,1.26435,44200000.0
2009-02-04 10:51:00,1.2644,1.26455,1.2644,1.2645,17600000.0
2009-02-04 10:52:00,1.26445,1.26515,1.26345,1.264,39400000.0
2009-02-04 10:53:00,1.264,1.26485,1.264,1.2648,106800000.0
2009-02-04 10:54:00,1.26515,1.2655,1.26475,1.2652,44200000.0
2009-02-04 10:55:00,1.2651,1.2652,1.26445,1.26445,11200000.0
2009-02-04 10:56:00,1.2641,1.2644,1.26325,1.26425,33600000.0
2009-02-04 10:57:00,1.26415,1.2644,1.2641,1.2643,18200000.0
2009-02-04 10:58:00,1.2642,1.2643,1.264,1.2643,23000000.0
2009-02-04 10:59:00,1.26475,1.26475,1.2634,1.26415,43600000.0
2009-02-04 11:00:00,1.26415,1.26445,1.26385,1.2642,37800000.0
2009-02-04 11:01:00,1.26425,1.26445,1.2639,1.264,30200000.0
2009-02-04 11:02:00,1.2641,1.2642,1.2637,1.2637,68200000.0
2009-02-04 11:03:00,1.2636,1.2639,1.26345,1.2637,64600000.0
2009-02-04 11:04:00,1.2637,1.26415,1.26355,1.2637,31200000.0
2009-02-04 11:05:00,1.2637,1.26445,1.26355,1.2642,34800000.0
2009-02-04 11:06:00,1.26435,1.26485,1.26395,1.2641,83200000.0
2009-02-04 11:07:00,1.26385,1.2659,1.26385,1.2657,138400000.0
2009-02-04 11:08:00,1.26595,1.26595,1.264,1.26455,88400000.0
2009-02-04 11:09:00,1.2646,1.265,1.2644,1.265,50800000.0
2009-02-04 11:10:00,1.2651,1.2658,1.26505,1.26565,87000000.0
2009-02-04 11:11:00,1.26565,1.26595,1.2645,1.26465,138000000.0
2009-02-04 11:12:00,1.26475,1.2651,1.2645,1.26485,60800000.0
2009-02-04 11:13:00,1.26465,1.2654,1.26395,1.26525,61400000.0
2009-02-04 11:14:00,1.26555,1.26605,1.2647,1.26485,76800000.0
2009-02-04 11:15:00,1.2648,1.26495,1.2643,1.26455,64000000.0
2009-02-04 11:16:00,1.2646,1.26475,1.2645,1.2646,33600000.0
2009-02-04 11:17:00,1.2647,1.26475,1.2641,1.2647,66000000.0
2009-02-04 11:18:00,1.26455,1.26455,1.2637,1.2637,133200000.0
2009-02-04 11:19:00,1.2637,1.2643,1.2632,1.2636,71600000.0
2009-02-04 11:20:00,1.2635,1.2637,1.2631,1.2632,45400000.0
2009-02-04 11:21:00,1.2633,1.26355,1.26305,1.26345,37000000.0
2009-02-04 11:22:00,1.26345,1.2641,1.26295,1.264,50000000.0
2009-02-04 11:23:00,1.26385,1.26385,1.263,1.26315,96200000.0
2009-02-04 11:24:00,1.26315,1.2636,1.2625,1.26315,97000000.0
2009-02-04 11:25:00,1.2632,1.26365,1.26295,1.2633,47400000.0
2009-02-04 11:26:00,1.2634,1.26365,1.26255,1.26285,29200000.0
2009-02-04 11:27:00,1.2635,1.26365,1.26285,1.2636,72400000.0
2009-02-04 11:28:00,1.26375,1.26405,1.26285,1.26405,46600000.0
2009-02-04 11:29:00,1.26405,1.26425,1.2637,1.2638,62600000.0
2009-02-04 11:30:00,1.2638,1.2645,1.26355,1.26355,50400000.0
2009-02-04 11:31:00,1.26355,1.26355,1.26355,1.26355,1600000.0
2009-02-04 11:32:00,1.26355,1.2651,1.2634,1.26435,83600000.0
2009-02-04 11:33:00,1.26445,1.26485,1.26425,1.2644,43200000.0
2009-02-04 11:34:00,1.2643,1.2644,1.26315,1.26325,48000000.0
2009-02-04 11:35:00,1.26325,1.2644,1.26285,1.26345,79000000.0
2009-02-04 11:36:00,1.2634,1.2643,1.2632,1.2642,41600000.0
2009-02-04 11:37:00,1.2645,1.2645,1.26265,1.2633,63400000.0
2009-02-04 11:38:00,1.26355,1.2644,1.26315,1.2644,60800000.0
2009-02-04 11:39:00,1.2645,1.26455,1.2619,1.26335,88100000.0
2009-02-04 11:40:00,1.2633,1.2641,1.26305,1.26355,57200000.0
2009-02-04 11:41:00,1.2636,1.2638,1.26345,1.26355,25000000.0
2009-02-04 11:42:00,1.26335,1.26335,1.2623,1.2623,55600000.0
2009-02-04 11:43:00,1.2623,1.2623,1.26095,1.26195,83400000.0
2009-02-04 11:44:00,1.26205,1.2623,1.2615,1.2622,36800000.0
2009-02-04 11:45:00,1.26245,1.2641,1.26215,1.26345,99200000.0
2009-02-04 11:46:00,1.26355,1.2642,1.2634,1.2636,86800000.0
2009-02-04 11:47:00,1.2635,1.2644,1.2633,1.2642,87800000.0
2009-02-04 11:48:00,1.2642,1.26455,1.2641,1.2645,109400000.0
2009-02-04 11:49:00,1.26445,1.26495,1.26365,1.26455,90200000.0
2009-02-04 11:50:00,1.26445,1.26445,1.2638,1.2639,68800000.0
2009-02-04 11:51:00,1.26385,1.26455,1.2636,1.26405,80400000.0
2009-02-04 11:52:00,1.264,1.26415,1.263,1.26395,60400000.0
2009-02-04 11:53:00,1.2639,1.26475,1.26385,1.26465,34600000.0
2009-02-04 11:54:00,1.26455,1.26565,1.26385,1.26515,86600000.0
2009-02-04 11:55:00,1.26505,1.2658,1.2639,1.2644,121700000.0
2009-02-04 11:56:00,1.26445,1.2656,1.26425,1.2646,116000000.0
2009-02-04 11:57:00,1.265,1.2662,1.265,1.2662,54600000.0
2009-02-04 11:58:00,1.2661,1.26665,1.2661,1.2661,28200000.0
2009-02-04 11:59:00,1.26615,1.26615,1.2645,1.26465,61200000.0
2009-02-04 12:00:00,1.26465,1.2659,1.264,1.26465,75400000.0
2009-02-04 12:01:00,1.26455,1.26535,1.2631,1.26445,82000000.0
2009-02-04 12:02:00,1.26445,1.2653,1.2642,1.26485,43200000.0
2009-02-04 12:03:00,1.26475,1.26485,1.2644,1.2644,59200000.0
2009-02-04 12:04:00,1.2642,1.2649,1.2642,1.26465,28600000.0
2009-02-04 12:05:00,1.2643,1.265,1.2642,1.26465,91200000.0
2009-02-04 12:06:00,1.2648,1.26585,1.26465,1.2653,87900000.0
2009-02-04 12:07:00,1.26535,1.2656,1.2653,1.26555,51200000.0
2009-02-04 12:08:00,1.2656,1.26605,1.26545,1.2659,80000000.0
2009-02-04 12:09:00,1.266,1.2666,1.2654,1.26615,88600000.0
2009-02-04 12:10:00,1.26615,1.26645,1.2654,1.2659,119400000.0
2009-02-04 12:11:00,1.2658,1.2663,1.2656,1.2661,94600000.0
2009-02-04 12:12:00,1.2663,1.2666,1.26545,1.26545,63800000.0
2009-02-04 12:13:00,1.26555,1.26555,1.2647,1.2649,145600000.0
2009-02-04 12:14:00,1.2648,1.2649,1.2643,1.2648,95800000.0
2009-02-04 12:15:00,1.2648,1.2654,1.2646,1.26495,70200000.0
2009-02-04 12:16:00,1.26495,1.26495,1.26405,1.26445,74800000.0
2009-02-04 12:17:00,1.26435,1.26525,1.26425,1.26485,105400000.0
2009-02-04 12:18:00,1.26505,1.2655,1.26495,1.26525,43000000.0
2009-02-04 12:19:00,1.26525,1.26545,1.2648,1.26545,23400000.0
2009-02-04 12:20:00,1.2652,1.26545,1.26445,1.26475,63200000.0
2009-02-04 12:21:00,1.26475,1.2655,1.26415,1.26535,54000000.0
2009-02-04 12:22:00,1.2655,1.26575,1.2654,1.2654,31800000.0
2009-02-04 12:23:00,1.2655,1.2655,1.2654,1.2655,37600000.0
2009-02-04 12:24:00,1.2655,1.2655,1.2655,1.2655,30000000.0
2009-02-04 12:25:00,1.2655,1.26555,1.2644,1.26455,57300000.0
2009-02-04 12:26:00,1.2647,1.2648,1.26445,1.2645,26400000.0
2009-02-04 12:27:00,1.2645,1.2645,1.2645,1.2645,7000000.0
2009-02-04 12:28:00,1.2645,1.2645,1.2635,1.264,10000000.0
2009-02-04 12:29:00,1.2645,1.2645,1.2634,1.2645,18400000.0
2009-02-04 12:30:00,1.2645,1.2645,1.2645,1.2645,17000000.0
2009-02-04 12:31:00,1.2645,1.2645,1.2633,1.2636,23800000.0
2009-02-04 12:32:00,1.2637,1.2637,1.2633,1.2635,34800000.0
2009-02-04 12:33:00,1.2635,1.2636,1.26335,1.2635,46600000.0
2009-02-04 12:34:00,1.2635,1.2639,1.26345,1.2635,46800000.0
2009-02-04 12:35:00,1.2635,1.2635,1.2634,1.2635,54400000.0
2009-02-04 12:36:00,1.2635,1.26435,1.26335,1.2634,48200000.0
2009-02-04 12:37:00,1.2635,1.26365,1.26275,1.26317,34800000.0
2009-02-04 12:38:00,1.2626,1.26395,1.2626,1.2635,56200000.0
2009-02-04 12:39:00,1.2635,1.2635,1.2626,1.2635,52000000.0
2009-02-04 12:40:00,1.2635,1.26365,1.2624,1.2632,39800000.0
2009-02-04 12:41:00,1.2631,1.26395,1.2631,1.26395,38000000.0
2009-02-04 12:42:00,1.26385,1.26415,1.26375,1.26405,48000000.0
2009-02-04 12:43:00,1.26405,1.26405,1.2633,1.26355,12800000.0
2009-02-04 12:44:00,1.26355,1.26415,1.26295,1.26365,33400000.0
2009-02-04 12:45:00,1.2636,1.2642,1.2624,1.26295,72000000.0
2009-02-04 12:46:00,1.263,1.26445,1.26245,1.2626,70200000.0
2009-02-04 12:47:00,1.2626,1.26465,1.2626,1.26375,128200000.0
2009-02-04 12:48:00,1.26385,1.264,1.2633,1.26355,54400000.0
2009-02-04 12:49:00,1.2636,1.26375,1.263,1.26325,48000000.0
2009-02-04 12:50:00,1.26335,1.26415,1.26335,1.2639,65600000.0
2009-02-04 12:51:00,1.2639,1.26405,1.26335,1.2636,54400000.0
2009-02-04 12:52:00,1.2636,1.2636,1.26245,1.2629,58200000.0
2009-02-04 12:53:00,1.26295,1.2635,1.2626,1.2628,78200000.0
2009-02-04 12:54:00,1.26275,1.26295,1.2624,1.26255,85400000.0
2009-02-04 12:55:00,1.2625,1.2629,1.2625,1.2626,55200000.0
2009-02-04 12:56:00,1.2626,1.2628,1.2625,1.2628,34800000.0
2009-02-04 12:57:00,1.26295,1.26295,1.26245,1.2628,67400000.0
2009-02-04 12:58:00,1.2628,1.26295,1.26245,1.2628,64600000.0
2009-02-04 12:59:00,1.26285,1.2635,1.2625,1.2634,77200000.0
2009-02-04 13:00:00,1.2634,1.2634,1.26245,1.2625,96800000.0
2009-02-04 13:01:00,1.2626,1.2627,1.26245,1.2626,34800000.0
2009-02-04 13:02:00,1.2626,1.26295,1.2624,1.26295,66600000.0
2009-02-04 13:03:00,1.26385,1.26385,1.26245,1.26255,72000000.0
2009-02-04 13:04:00,1.2626,1.26465,1.2625,1.264,103500000.0
2009-02-04 13:05:00,1.26495,1.2652,1.26405,1.2645,77400000.0
2009-02-04 13:06:00,1.2646,1.2651,1.26285,1.26395,99400000.0
2009-02-04 13:07:00,1.26415,1.2643,1.26305,1.2633,60400000.0
2009-02-04 13:08:00,1.2633,1.26495,1.26275,1.26395,100800000.0
2009-02-04 13:09:00,1.26405,1.26465,1.263,1.26395,124400000.0
2009-02-04 13:10:00,1.26295,1.26485,1.26255,1.2637,103400000.0
2009-02-04 13:11:00,1.2636,1.2641,1.26235,1.2635,71400000.0
2009-02-04 13:12:00,1.2624,1.26575,1.2624,1.2648,80600000.0
2009-02-04 13:13:00,1.26485,1.26525,1.26385,1.2643,87200000.0
2009-02-04 13:14:00,1.26435,1.26465,1.26275,1.2639,110400000.0
2009-02-04 13:15:00,1.26385,1.26415,1.2628,1.2639,117200000.0
2009-02-04 13:16:00,1.264,1.26425,1.2633,1.2642,89000000.0
2009-02-04 13:17:00,1.26385,1.26565,1.26385,1.26555,97800000.0
2009-02-04 13:18:00,1.2655,1.26605,1.26455,1.2659,83600000.0
2009-02-04 13:19:00,1.26605,1.2664,1.2651,1.26525,93200000.0
2009-02-04 13:20:00,1.2654,1.26715,1.26535,1.2667,105200000.0
2009-02-04 13:21:00,1.26665,1.26685,1.2655,1.26635,79400000.0
2009-02-04 13:22:00,1.26625,1.26665,1.26625,1.26655,17600000.0
2009-02-04 13:23:00,1.26655,1.2666,1.2663,1.2664,62600000.0
2009-02-04 13:24:00,1.26655,1.2667,1.2655,1.26575,53600000.0
2009-02-04 13:25:00,1.2652,1.2652,1.26345,1.26435,49800000.0
2009-02-04 13:26:00,1.2646,1.26555,1.2643,1.26535,59400000.0
2009-02-04 13:27:00,1.26535,1.26565,1.26485,1.26535,105600000.0
2009-02-04 13:28:00,1.26545,1.2655,1.26515,1.2653,33600000.0
2009-02-04 13:29:00,1.26505,1.26595,1.26485,1.26485,35000000.0
2009-02-04 13:30:00,1.26475,1.26475,1.26335,1.26395,46400000.0
2009-02-04 13:31:00,1.2641,1.2643,1.2625,1.26335,113200000.0
2009-02-04 13:32:00,1.26345,1.26425,1.26305,1.2636,77800000.0
2009-02-04 13:33:00,1.2637,1.2651,1.26355,1.2651,96800000.0
2009-02-04 13:34:00,1.26485,1.2651,1.26435,1.26485,63800000.0
2009-02-04 13:35:00,1.26495,1.265,1.264,1.26435,115600000.0
2009-02-04 13:36:00,1.2642,1.2648,1.26395,1.26395,76000000.0
2009-02-04 13:37:00,1.264,1.26425,1.2636,1.2636,32400000.0
2009-02-04 13:38:00,1.26365,1.26465,1.2636,1.2638,102400000.0
2009-02-04 13:39:00,1.26395,1.26395,1.2635,1.2636,35200000.0
2009-02-04 13:40:00,1.2636,1.2649,1.2635,1.2646,61000000.0
2009-02-04 13:41:00,1.2648,1.26555,1.26345,1.2636,84800000.0
2009-02-04 13:42:00,1.2636,1.26405,1.26265,1.2636,32800000.0
2009-02-04 13:43:00,1.2636,1.26385,1.26355,1.26375,26400000.0
2009-02-04 13:44:00,1.2639,1.264,1.26375,1.26375,11200000.0
2009-02-04 13:45:00,1.2637,1.26405,1.2635,1.2639,45600000.0
2009-02-04 13:46:00,1.26365,1.26495,1.26345,1.26365,111600000.0
2009-02-04 13:47:00,1.26375,1.2656,1.26375,1.2656,91200000.0
2009-02-04 13:48:00,1.26575,1.26595,1.26435,1.2654,124600000.0
2009-02-04 13:49:00,1.26545,1.26545,1.2645,1.26495,54000000.0
2009-02-04 13:50:00,1.265,1.2663,1.26297,1.2636,104200000.0
2009-02-04 13:51:00,1.2636,1.2639,1.2634,1.26365,41400000.0
2009-02-04 13:52:00,1.26375,1.264,1.26345,1.2638,54200000.0
2009-02-04 13:53:00,1.26375,1.2648,1.2634,1.2642,64600000.0
2009-02-04 13:54:00,1.26435,1.26545,1.2639,1.26545,76000000.0
2009-02-04 13:55:00,1.26505,1.266,1.265,1.2658,121200000.0
2009-02-04 13:56:00,1.26585,1.26655,1.2654,1.26545,93400000.0
2009-02-04 13:57:00,1.2655,1.2658,1.2649,1.26495,68800000.0
2009-02-04 13:58:00,1.2651,1.26545,1.265,1.2654,32000000.0
2009-02-04 13:59:00,1.2657,1.2662,1.26525,1.2659,63800000.0
2009-02-04 14:00:00,1.2659,1.2673,1.2654,1.2673,34600000.0
2009-02-04 14:01:00,1.26665,1.2672,1.2652,1.26655,97200000.0
2009-02-04 14:02:00,1.26665,1.26705,1.2659,1.2659,65600000.0
2009-02-04 14:03:00,1.266,1.266,1.2657,1.2658,24000000.0
2009-02-04 14:04:00,1.2658,1.2658,1.265,1.265,60400000.0
2009-02-04 14:05:00,1.26515,1.2664,1.26515,1.2662,48000000.0
2009-02-04 14:06:00,1.26615,1.26645,1.2661,1.2661,28800000.0
2009-02-04 14:07:00,1.26605,1.26665,1.2652,1.2661,45400000.0
2009-02-04 14:08:00,1.26555,1.26615,1.26555,1.2659,35200000.0
2009-02-04 14:09:00,1.26585,1.26605,1.26585,1.26605,11200000.0
2009-02-04 14:10:00,1.26595,1.26635,1.26595,1.26625,33600000.0
2009-02-04 14:11:00,1.26635,1.26705,1.2662,1.26705,48000000.0
2009-02-04 14:12:00,1.2671,1.2673,1.2656,1.26565,53800000.0
2009-02-04 14:13:00,1.2657,1.26715,1.2657,1.26715,20200000.0
2009-02-04 14:14:00,1.2662,1.26645,1.26565,1.266,92200000.0
2009-02-04 14:15:00,1.26615,1.26615,1.2654,1.26545,57000000.0
2009-02-04 14:16:00,1.2654,1.2665,1.26505,1.26605,59000000.0
2009-02-04 14:17:00,1.26605,1.26605,1.2655,1.26555,38400000.0
2009-02-04 14:18:00,1.26555,1.26655,1.26515,1.2665,78400000.0
2009-02-04 14:19:00,1.2665,1.26715,1.2659,1.2659,97400000.0
2009-02-04 14:20:00,1.26575,1.2662,1.2656,1.2656,36600000.0
2009-02-04 14:21:00,1.26555,1.26595,1.26555,1.26575,30200000.0
2009-02-04 14:22:00,1.2658,1.26665,1.26575,1.26655,34800000.0
2009-02-04 14:23:00,1.2665,1.26695,1.26595,1.2663,100800000.0
2009-02-04 14:24:00,1.26635,1.2668,1.26575,1.26615,95000000.0
2009-02-04 14:25:00,1.26615,1.2664,1.2657,1.2657,56000000.0
2009-02-04 14:26:00,1.2656,1.26635,1.26505,1.26625,80000000.0
2009-02-04 14:27:00,1.266,1.266,1.26555,1.26555,32000000.0
2009-02-04 14:28:00,1.2655,1.26595,1.26465,1.26595,101400000.0
2009-02-04 14:29:00,1.26575,1.26615,1.26555,1.26565,46400000.0
2009-02-04 14:30:00,1.2656,1.2671,1.26495,1.267,50400000.0
2009-02-04 14:31:00,1.2671,1.26715,1.2657,1.26595,86600000.0
2009-02-04 14:32:00,1.2659,1.26665,1.2649,1.2649,64000000.0
2009-02-04 14:33:00,1.26485,1.26505,1.2644,1.2647,67200000.0
2009-02-04 14:34:00,1.2647,1.2649,1.2646,1.2647,44600000.0
2009-02-04 14:35:00,1.2647,1.2657,1.2644,1.2656,51600000.0
2009-02-04 14:36:00,1.26555,1.2658,1.26535,1.2656,24000000.0
2009-02-04 14:37:00,1.26555,1.26555,1.26405,1.2648,60000000.0
2009-02-04 14:38:00,1.26495,1.26505,1.2636,1.26505,80000000.0
2009-02-04 14:39:00,1.26505,1.2654,1.26485,1.2654,29600000.0
2009-02-04 14:40:00,1.2655,1.2669,1.26495,1.26535,89200000.0
2009-02-04 14:41:00,1.2653,1.2655,1.26465,1.26465,44600000.0
2009-02-04 14:42:00,1.2648,1.26565,1.26425,1.2656,36200000.0
2009-02-04 14:43:00,1.2656,1.26575,1.26405,1.26415,15200000.0
2009-02-04 14:44:00,1.26425,1.2643,1.26345,1.26405,38600000.0
2009-02-04 14:45:00,1.2641,1.2658,1.2639,1.2647,38600000.0
2009-02-04 14:46:00,1.2648,1.26575,1.26345,1.26435,78800000.0
2009-02-04 14:47:00,1.26425,1.26475,1.26405,1.2643,47000000.0
2009-02-04 14:48:00,1.2641,1.26435,1.26345,1.2636,76200000.0
2009-02-04 14:49:00,1.2636,1.26445,1.2635,1.264,67600000.0
2009-02-04 14:50:00,1.26405,1.26435,1.26395,1.26395,28400000.0
2009-02-04 14:51:00,1.264,1.2643,1.2636,1.26415,35400000.0
2009-02-04 14:52:00,1.2639,1.2654,1.26375,1.2654,40600000.0
2009-02-04 14:53:00,1.2654,1.2654,1.26365,1.26445,63200000.0
2009-02-04 14:54:00,1.2643,1.26535,1.26345,1.26525,74000000.0
2009-02-04 14:55:00,1.26505,1.26525,1.26445,1.26465,63400000.0
2009-02-04 14:56:00,1.26465,1.2656,1.2638,1.26425,57000000.0
2009-02-04 14:57:00,1.2642,1.2646,1.2641,1.2642,68200000.0
2009-02-04 14:58:00,1.2642,1.2642,1.26365,1.2638,43400000.0
2009-02-04 14:59:00,1.2639,1.26435,1.26375,1.26435,34400000.0
2009-02-04 15:00:00,1.26415,1.2649,1.2641,1.2649,39800000.0
2009-02-04 15:01:00,1.2649,1.2655,1.26445,1.26445,29800000.0
2009-02-04 15:02:00,1.26455,1.2646,1.264,1.264,26000000.0
2009-02-04 15:03:00,1.264,1.264,1.26345,1.2636,31000000.0
2009-02-04 15:04:00,1.26355,1.26465,1.2635,1.2645,39800000.0
2009-02-04 15:05:00,1.2644,1.2646,1.2635,1.2643,52000000.0
2009-02-04 15:06:00,1.26405,1.2646,1.2635,1.2636,53800000.0
2009-02-04 15:07:00,1.2636,1.26435,1.2635,1.26435,26400000.0
2009-02-04 15:08:00,1.2644,1.26445,1.26345,1.2636,56200000.0
2009-02-04 15:09:00,1.2636,1.2636,1.2636,1.2636,26000000.0
2009-02-04 15:10:00,1.2636,1.2643,1.2636,1.2643,20600000.0
2009-02-04 15:11:00,1.2647,1.2653,1.2639,1.26415,36400000.0
2009-02-04 15:12:00,1.2641,1.26425,1.26345,1.2636,46000000.0
2009-02-04 15:13:00,1.2636,1.26395,1.2635,1.2636,55600000.0
2009-02-04 15:14:00,1.2636,1.26545,1.2624,1.26345,66600000.0
2009-02-04 15:15:00,1.26355,1.2647,1.2635,1.2639,55000000.0
2009-02-04 15:16:00,1.2642,1.26465,1.2632,1.26465,51600000.0
2009-02-04 15:17:00,1.265,1.2654,1.2628,1.2653,56400000.0
2009-02-04 15:18:00,1.26495,1.2654,1.2641,1.26515,82800000.0
2009-02-04 15:19:00,1.26475,1.2654,1.26345,1.26495,61800000.0
2009-02-04 15:20:00,1.2651,1.26565,1.2638,1.26565,41000000.0
2009-02-04 15:21:00,1.2656,1.26585,1.26485,1.26515,21800000.0
2009-02-04 15:22:00,1.2652,1.2654,1.2649,1.2654,36400000.0
2009-02-04 15:23:00,1.2648,1.2652,1.26395,1.2652,58600000.0
2009-02-04 15:24:00,1.2653,1.2656,1.26405,1.26465,61800000.0
2009-02-04 15:25:00,1.2648,1.2654,1.2644,1.265,63800000.0
2009-02-04 15:26:00,1.265,1.2651,1.2635,1.26405,31400000.0
2009-02-04 15:27:00,1.2641,1.2644,1.2632,1.2633,32200000.0
2009-02-04 15:28:00,1.2633,1.2643,1.26317,1.2636,70000000.0
2009-02-04 15:29:00,1.2636,1.2636,1.2636,1.2636,36800000.0
2009-02-04 15:30:00,1.2636,1.2636,1.2636,1.2636,64000000.0
2009-02-04 15:31:00,1.2636,1.2636,1.2633,1.2636,57700000.0
2009-02-04 15:32:00,1.2636,1.2639,1.2629,1.26355,108300000.0
2009-02-04 15:33:00,1.26355,1.26355,1.26245,1.2626,44000000.0
2009-02-04 15:34:00,1.2626,1.2626,1.2615,1.2617,56000000.0
2009-02-04 15:35:00,1.2618,1.2626,1.26135,1.2616,79200000.0
2009-02-04 15:36:00,1.2616,1.26225,1.26145,1.26205,39400000.0
2009-02-04 15:37:00,1.26185,1.26185,1.26145,1.2616,55800000.0
2009-02-04 15:38:00,1.2616,1.2622,1.2606,1.2622,75400000.0
2009-02-04 15:39:00,1.262,1.2626,1.2616,1.2616,60200000.0
2009-02-04 15:40:00,1.26175,1.26305,1.26065,1.26255,47600000.0
2009-02-04 15:41:00,1.2624,1.2654,1.26235,1.2651,49100000.0
2009-02-04 15:42:00,1.2651,1.2652,1.2632,1.26335,83400000.0
2009-02-04 15:43:00,1.26335,1.26395,1.26285,1.2632,68200000.0
2009-02-04 15:44:00,1.26315,1.2643,1.26305,1.26385,57400000.0
2009-02-04 15:45:00,1.26395,1.26455,1.26255,1.2639,70400000.0
2009-02-04 15:46:00,1.2638,1.264,1.2631,1.2638,55000000.0
2009-02-04 15:47:00,1.2638,1.26385,1.2628,1.26325,63200000.0
2009-02-04 15:48:00,1.26335,1.26345,1.2627,1.26295,46000000.0
2009-02-04 15:49:00,1.2632,1.26375,1.2625,1.2637,34600000.0
2009-02-04 15:50:00,1.2637,1.26395,1.26255,1.26325,58200000.0
2009-02-04 15:51:00,1.2634,1.26475,1.26305,1.2632,80400000.0
2009-02-04 15:52:00,1.2633,1.2648,1.2633,1.2644,63400000.0
2009-02-04 15:53:00,1.2644,1.2649,1.26365,1.2638,65600000.0
2009-02-04 15:54:00,1.26375,1.26385,1.2623,1.2623,83600000.0
2009-02-04 15:55:00,1.2623,1.2627,1.26185,1.2619,59400000.0
2009-02-04 15:56:00,1.26205,1.2628,1.262,1.26235,71800000.0
2009-02-04 15:57:00,1.26255,1.26315,1.2622,1.26315,45400000.0
2009-02-04 15:58:00,1.26325,1.2638,1.26255,1.26275,70200000.0
2009-02-04 15:59:00,1.26295,1.26365,1.26275,1.2636,100800000.0
2009-02-04 16:00:00,1.2635,1.2642,1.26275,1.26285,63200000.0
2009-02-04 16:01:00,1.26295,1.26445,1.26245,1.2634,112400000.0
2009-02-04 16:02:00,1.2634,1.26465,1.26325,1.264,115200000.0
2009-02-04 16:03:00,1.2642,1.26525,1.2622,1.2635,124400000.0
2009-02-04 16:04:00,1.26355,1.2643,1.2634,1.2639,102600000.0
2009-02-04 16:05:00,1.264,1.2647,1.26305,1.2647,84400000.0
2009-02-04 16:06:00,1.26475,1.2649,1.26425,1.26435,87200000.0
2009-02-04 16:07:00,1.26415,1.26505,1.26315,1.2648,76000000.0
2009-02-04 16:08:00,1.26495,1.26505,1.26365,1.2645,75800000.0
2009-02-04 16:09:00,1.26475,1.265,1.2637,1.2637,98400000.0
2009-02-04 16:10:00,1.2638,1.2644,1.2634,1.26395,100400000.0
2009-02-04 16:11:00,1.26395,1.2659,1.26245,1.26535,153000000.0
2009-02-04 16:12:00,1.26515,1.26575,1.26345,1.26515,117800000.0
2009-02-04 16:13:00,1.26525,1.2655,1.2634,1.2645,88000000.0
2009-02-04 16:14:00,1.26435,1.26435,1.26335,1.2635,52400000.0
2009-02-04 16:15:00,1.26375,1.2651,1.2635,1.26465,58200000.0
2009-02-04 16:16:00,1.2645,1.26465,1.26415,1.26445,47200000.0
2009-02-04 16:17:00,1.26465,1.2647,1.2637,1.26415,43600000.0
2009-02-04 16:18:00,1.26465,1.26535,1.2639,1.2639,71800000.0
2009-02-04 16:19:00,1.26355,1.2642,1.2635,1.26385,55800000.0
2009-02-04 16:20:00,1.26345,1.2659,1.26325,1.2636,66800000.0
2009-02-04 16:21:00,1.2636,1.264,1.2634,1.2636,76600000.0
2009-02-04 16:22:00,1.2636,1.26425,1.2635,1.264,74800000.0
2009-02-04 16:23:00,1.26405,1.26445,1.26345,1.2642,80000000.0
2009-02-04 16:24:00,1.2643,1.26485,1.2641,1.2647,63000000.0
2009-02-04 16:25:00,1.26475,1.26515,1.26455,1.2648,106000000.0
2009-02-04 16:26:00,1.2648,1.26485,1.2642,1.26425,49000000.0
2009-02-04 16:27:00,1.26435,1.26475,1.26395,1.26395,34800000.0
2009-02-04 16:28:00,1.26395,1.2646,1.2637,1.2644,46800000.0
2009-02-04 16:29:00,1.2644,1.26465,1.26415,1.26435,57600000.0
2009-02-04 16:30:00,1.2643,1.2655,1.26415,1.26445,88800000.0
2009-02-04 16:31:00,1.26455,1.26535,1.2642,1.26465,101600000.0
2009-02-04 16:32:00,1.26475,1.26505,1.2644,1.26465,48800000.0
2009-02-04 16:33:00,1.26465,1.26465,1.26405,1.26405,28600000.0
2009-02-04 16:34:00,1.2649,1.265,1.26445,1.26445,68200000.0
2009-02-04 16:35:00,1.2645,1.26525,1.2642,1.26525,81200000.0
2009-02-04 16:36:00,1.26515,1.2653,1.2644,1.2649,94600000.0
2009-02-04 16:37:00,1.2645,1.2652,1.2638,1.2639,46800000.0
2009-02-04 16:38:00,1.26395,1.26415,1.26365,1.26395,70800000.0
2009-02-04 16:39:00,1.26385,1.265,1.26375,1.265,80400000.0
2009-02-04 16:40:00,1.26515,1.26555,1.265,1.265,28400000.0
2009-02-04 16:41:00,1.2652,1.26535,1.2641,1.2645,85800000.0
2009-02-04 16:42:00,1.26475,1.26535,1.26385,1.2646,97800000.0
2009-02-04 16:43:00,1.2645,1.265,1.26365,1.26465,84800000.0
2009-02-04 16:44:00,1.26475,1.2657,1.2645,1.26495,102800000.0
2009-02-04 16:45:00,1.2648,1.26505,1.26395,1.2643,113400000.0
2009-02-04 16:46:00,1.2645,1.26505,1.26345,1.26385,76600000.0
2009-02-04 16:47:00,1.2635,1.2647,1.2635,1.2636,109000000.0
2009-02-04 16:48:00,1.2636,1.26395,1.26345,1.2638,97200000.0
2009-02-04 16:49:00,1.2638,1.2639,1.26295,1.26328,308600000.0
2009-02-04 16:50:00,1.2638,1.2649,1.26307,1.2638,136600000.0
2009-02-04 16:51:00,1.2638,1.26405,1.26297,1.2637,131000000.0
2009-02-04 16:52:00,1.26395,1.26485,1.26335,1.26395,115200000.0
2009-02-04 16:53:00,1.2641,1.26415,1.26335,1.2635,108400000.0
2009-02-04 16:54:00,1.2635,1.26385,1.2624,1.26315,105600000.0
2009-02-04 16:55:00,1.2628,1.2636,1.2628,1.26345,100400000.0
2009-02-04 16:56:00,1.26345,1.26345,1.2626,1.26345,100700000.0
2009-02-04 16:57:00,1.26345,1.2636,1.2622,1.2633,156400000.0
2009-02-04 16:58:00,1.2634,1.26525,1.2633,1.26395,117600000.0
2009-02-04 16:59:00,1.264,1.26455,1.26305,1.2631,80200000.0
2009-02-04 17:00:00,1.2631,1.2648,1.26275,1.26325,101200000.0
2009-02-04 17:01:00,1.2631,1.26445,1.2627,1.26355,101000000.0
2009-02-04 17:02:00,1.26385,1.26435,1.2627,1.26315,99200000.0
2009-02-04 17:03:00,1.26325,1.26415,1.26245,1.26355,125800000.0
2009-02-04 17:04:00,1.2639,1.264,1.2627,1.2637,82800000.0
2009-02-04 17:05:00,1.26365,1.2651,1.26305,1.2638,84400000.0
2009-02-04 17:06:00,1.2637,1.26435,1.2629,1.2635,131600000.0
2009-02-04 17:07:00,1.2638,1.26385,1.2626,1.26375,132200000.0
2009-02-04 17:08:00,1.26345,1.26395,1.26315,1.26395,100600000.0
2009-02-04 17:09:00,1.26405,1.26435,1.26315,1.26335,71400000.0
2009-02-04 17:10:00,1.2635,1.2638,1.2628,1.2637,103600000.0
2009-02-04 17:11:00,1.2637,1.26455,1.2628,1.26385,84400000.0
2009-02-04 17:12:00,1.26395,1.26435,1.263,1.26405,86600000.0
2009-02-04 17:13:00,1.26395,1.2645,1.26315,1.2632,152200000.0
2009-02-04 17:14:00,1.26285,1.2646,1.26285,1.2646,99000000.0
2009-02-04 17:15:00,1.2646,1.2652,1.26405,1.2644,89800000.0
2009-02-04 17:16:00,1.2646,1.26585,1.2643,1.26505,104000000.0
2009-02-04 17:17:00,1.2653,1.2656,1.26355,1.26555,109600000.0
2009-02-04 17:18:00,1.2655,1.26625,1.26455,1.26615,99000000.0
2009-02-04 17:19:00,1.2661,1.267,1.265,1.26615,124000000.0
2009-02-04 17:20:00,1.26615,1.26735,1.26575,1.26595,96200000.0
2009-02-04 17:21:00,1.26615,1.26725,1.26515,1.26605,109400000.0
2009-02-04 17:22:00,1.26625,1.2679,1.2658,1.26765,110600000.0
2009-02-04 17:23:00,1.26705,1.26835,1.26705,1.2674,82000000.0
2009-02-04 17:24:00,1.2673,1.2683,1.2665,1.26755,81800000.0
2009-02-04 17:25:00,1.26775,1.2684,1.26715,1.2684,58200000.0
2009-02-04 17:26:00,1.2682,1.2686,1.26675,1.267,91000000.0
2009-02-04 17:27:00,1.267,1.2671,1.2662,1.2663,77800000.0
2009-02-04 17:28:00,1.26625,1.2673,1.26615,1.26655,65600000.0
2009-02-04 17:29:00,1.2671,1.26775,1.2666,1.26695,73000000.0
2009-02-04 17:30:00,1.2669,1.26795,1.26655,1.26785,57000000.0
2009-02-04 17:31:00,1.26795,1.2681,1.26645,1.26645,82600000.0
2009-02-04 17:32:00,1.26655,1.26785,1.2665,1.26775,72600000.0
2009-02-04 17:33:00,1.26755,1.268,1.26665,1.26735,103000000.0
2009-02-04 17:34:00,1.26725,1.26825,1.267,1.26825,61000000.0
2009-02-04 17:35:00,1.26855,1.27035,1.2677,1.26915,101800000.0
2009-02-04 17:36:00,1.26905,1.2697,1.26835,1.2688,94800000.0
2009-02-04 17:37:00,1.269,1.269,1.268,1.26865,89000000.0
2009-02-04 17:38:00,1.2686,1.2693,1.2682,1.2684,72600000.0
2009-02-04 17:39:00,1.2683,1.2687,1.2674,1.26795,112600000.0
2009-02-04 17:40:00,1.2675,1.26855,1.26745,1.26795,66600000.0
2009-02-04 17:41:00,1.26795,1.2684,1.26735,1.26765,64000000.0
2009-02-04 17:42:00,1.2678,1.2684,1.26775,1.26815,68800000.0
2009-02-04 17:43:00,1.26825,1.26885,1.2675,1.26865,67200000.0
2009-02-04 17:44:00,1.2688,1.26945,1.2684,1.2685,47800000.0
2009-02-04 17:45:00,1.2687,1.26905,1.26755,1.2684,85800000.0
2009-02-04 17:46:00,1.2684,1.2684,1.2671,1.26775,64400000.0
2009-02-04 17:47:00,1.26775,1.26785,1.267,1.2672,34600000.0
2009-02-04 17:48:00,1.2672,1.2676,1.26645,1.26645,62200000.0
2009-02-04 17:49:00,1.2674,1.2678,1.2665,1.26775,91600000.0
2009-02-04 17:50:00,1.26775,1.268,1.2664,1.26775,66800000.0
2009-02-04 17:51:00,1.26775,1.26775,1.2664,1.26775,57200000.0
2009-02-04 17:52:00,1.26775,1.26775,1.26775,1.26775,70400000.0
2009-02-04 17:53:00,1.26775,1.26815,1.26685,1.26775,60300000.0
2009-02-04 17:54:00,1.26775,1.26775,1.2659,1.2666,89400000.0
2009-02-04 17:55:00,1.2666,1.26765,1.2664,1.2666,57600000.0
2009-02-04 17:56:00,1.2666,1.2666,1.2666,1.2666,49000000.0
2009-02-04 17:57:00,1.2666,1.2674,1.26645,1.2666,85600000.0
2009-02-04 17:58:00,1.26675,1.267,1.2665,1.26655,35800000.0
2009-02-04 17:59:00,1.2666,1.2685,1.2664,1.2682,88000000.0
2009-02-04 18:00:00,1.2683,1.2695,1.2677,1.2684,109400000.0
2009-02-04 18:01:00,1.2686,1.2693,1.2682,1.2686,92800000.0
2009-02-04 18:02:00,1.26855,1.2689,1.2682,1.2685,65400000.0
2009-02-04 18:03:00,1.26865,1.26885,1.26725,1.26765,84000000.0
2009-02-04 18:04:00,1.26765,1.26855,1.2671,1.26855,130600000.0
2009-02-04 18:05:00,1.2682,1.26855,1.26735,1.2682,69200000.0
2009-02-04 18:06:00,1.2685,1.2686,1.2672,1.26775,86200000.0
2009-02-04 18:07:00,1.26785,1.2681,1.26715,1.2674,74400000.0
2009-02-04 18:08:00,1.26745,1.26955,1.2671,1.26935,122400000.0
2009-02-04 18:09:00,1.2694,1.27,1.26725,1.26845,121200000.0
2009-02-04 18:10:00,1.26845,1.26845,1.26675,1.2676,88200000.0
2009-02-04 18:11:00,1.2676,1.27025,1.26735,1.26815,92000000.0
2009-02-04 18:12:00,1.2673,1.269,1.2672,1.26805,80800000.0
2009-02-04 18:13:00,1.26845,1.2692,1.2683,1.2686,93600000.0
2009-02-04 18:14:00,1.26855,1.2693,1.26745,1.2685,110600000.0
2009-02-04 18:15:00,1.2684,1.26945,1.26805,1.2688,96400000.0
2009-02-04 18:16:00,1.26895,1.2691,1.26735,1.26755,79800000.0
2009-02-04 18:17:00,1.26765,1.26875,1.2671,1.26875,91600000.0
2009-02-04 18:18:00,1.26875,1.26985,1.26775,1.2682,73400000.0
2009-02-04 18:19:00,1.2686,1.269,1.2671,1.26755,81600000.0
2009-02-04 18:20:00,1.26775,1.268,1.2674,1.268,39200000.0
2009-02-04 18:21:00,1.2681,1.26835,1.2676,1.26775,30800000.0
2009-02-04 18:22:00,1.2676,1.26885,1.2676,1.2687,85600000.0
2009-02-04 18:23:00,1.2687,1.26875,1.2664,1.2666,125400000.0
2009-02-04 18:24:00,1.2666,1.268,1.2665,1.26715,67000000.0
2009-02-04 18:25:00,1.26725,1.2675,1.26635,1.2672,78600000.0
2009-02-04 18:26:00,1.26735,1.26855,1.2664,1.2685,68800000.0
2009-02-04 18:27:00,1.26845,1.26885,1.2665,1.268,121200000.0
2009-02-04 18:28:00,1.2681,1.26915,1.26765,1.26895,94000000.0
2009-02-04 18:29:00,1.26875,1.26975,1.26795,1.26875,82800000.0
2009-02-04 18:30:00,1.269,1.26905,1.26795,1.2684,89200000.0
2009-02-04 18:31:00,1.26845,1.2692,1.26795,1.2683,63800000.0
2009-02-04 18:32:00,1.2684,1.2691,1.268,1.26865,94200000.0
2009-02-04 18:33:00,1.2687,1.26875,1.2674,1.2676,56000000.0
2009-02-04 18:34:00,1.26765,1.26825,1.26755,1.2679,62600000.0
2009-02-04 18:35:00,1.26795,1.26835,1.267,1.26805,51800000.0
2009-02-04 18:36:00,1.26815,1.26825,1.26735,1.26735,44400000.0
2009-02-04 18:37:00,1.26715,1.2678,1.26685,1.2673,85600000.0
2009-02-04 18:38:00,1.2674,1.2683,1.26685,1.268,51000000.0
2009-02-04 18:39:00,1.2682,1.26835,1.268,1.2681,15400000.0
2009-02-04 18:40:00,1.26805,1.2694,1.2678,1.26905,55800000.0
2009-02-04 18:41:00,1.2691,1.2692,1.2683,1.2685,27400000.0
2009-02-04 18:42:00,1.2685,1.2687,1.26685,1.267,60400000.0
2009-02-04 18:43:00,1.2674,1.2677,1.26725,1.2677,11000000.0
2009-02-04 18:44:00,1.26795,1.26935,1.2674,1.2689,61200000.0
2009-02-04 18:45:00,1.2689,1.2697,1.26855,1.2697,33000000.0
2009-02-04 18:46:00,1.2695,1.2695,1.26905,1.26925,23800000.0
2009-02-04 18:47:00,1.2693,1.26985,1.26875,1.26895,26600000.0
2009-02-04 18:48:00,1.2689,1.2689,1.26755,1.2679,58800000.0
2009-02-04 18:49:00,1.26735,1.26825,1.2661,1.2662,62600000.0
2009-02-04 18:50:00,1.26645,1.2679,1.26615,1.2679,79800000.0
2009-02-04 18:51:00,1.26815,1.2693,1.26815,1.2688,42600000.0
2009-02-04 18:52:00,1.2687,1.26915,1.2685,1.26855,75400000.0
2009-02-04 18:53:00,1.2686,1.26895,1.26855,1.2689,29800000.0
2009-02-04 18:54:00,1.2689,1.2694,1.2689,1.2694,12600000.0
2009-02-04 18:55:00,1.26945,1.27,1.2681,1.26845,86000000.0
2009-02-04 18:56:00,1.26845,1.26915,1.26785,1.26835,99600000.0
2009-02-04 18:57:00,1.26835,1.2684,1.26795,1.26835,50800000.0
2009-02-04 18:58:00,1.26835,1.26905,1.2683,1.2689,38400000.0
2009-02-04 18:59:00,1.2689,1.2694,1.2684,1.2694,39600000.0
2009-02-04 19:00:00,1.26935,1.26985,1.26875,1.26875,61200000.0
2009-02-04 19:01:00,1.26885,1.27,1.26885,1.27,18200000.0
2009-02-04 19:02:00,1.2699,1.2699,1.2697,1.2697,5600000.0
2009-02-04 19:03:00,1.2697,1.2697,1.2692,1.2693,16800000.0
2009-02-04 19:04:00,1.26935,1.26955,1.26865,1.26895,46000000.0
2009-02-04 19:05:00,1.2691,1.2692,1.2691,1.2691,9800000.0
2009-02-04 19:06:00,1.2691,1.2691,1.2673,1.26775,32400000.0
2009-02-04 19:07:00,1.26775,1.27055,1.2677,1.2701,59400000.0
2009-02-04 19:08:00,1.27015,1.27015,1.26775,1.2682,43200000.0
2009-02-04 19:09:00,1.26825,1.2693,1.2677,1.2688,53200000.0
2009-02-04 19:10:00,1.2687,1.26905,1.2677,1.2678,43200000.0
2009-02-04 19:11:00,1.2679,1.26835,1.2679,1.2683,39000000.0
2009-02-04 19:12:00,1.2684,1.2689,1.26805,1.26835,22400000.0
2009-02-04 19:13:00,1.2686,1.2686,1.2681,1.26855,26600000.0
2009-02-04 19:14:00,1.26865,1.26865,1.26855,1.26855,12600000.0
2009-02-04 19:15:00,1.26865,1.26865,1.26805,1.26815,15000000.0
2009-02-04 19:16:00,1.2682,1.2682,1.2681,1.2681,10600000.0
2009-02-04 19:17:00,1.26825,1.26825,1.26805,1.26805,2800000.0
2009-02-04 19:18:00,1.2687,1.269,1.2687,1.269,4200000.0
2009-02-04 19:19:00,1.26825,1.26825,1.26805,1.2681,8800000.0
2009-02-04 19:20:00,1.26825,1.2689,1.26825,1.26845,29400000.0
2009-02-04 19:21:00,1.2685,1.2686,1.26715,1.26745,38200000.0
2009-02-04 19:22:00,1.2675,1.26815,1.2674,1.2681,28600000.0
2009-02-04 19:23:00,1.26805,1.26805,1.26765,1.26765,4800000.0
2009-02-04 19:24:00,1.26765,1.26915,1.2672,1.26915,87800000.0
2009-02-04 19:25:00,1.26895,1.26905,1.2676,1.26775,34000000.0
2009-02-04 19:26:00,1.26735,1.26805,1.26735,1.26755,34800000.0
2009-02-04 19:27:00,1.2677,1.26845,1.2675,1.26785,29800000.0
2009-02-04 19:28:00,1.2675,1.26825,1.2675,1.2679,20000000.0
2009-02-04 19:29:00,1.2679,1.26885,1.2678,1.2687,23600000.0
2009-02-04 19:30:00,1.2684,1.26865,1.2681,1.2683,21600000.0
2009-02-04 19:31:00,1.26835,1.26875,1.26835,1.26875,7000000.0
2009-02-04 19:32:00,1.2687,1.2687,1.2685,1.2687,8400000.0
2009-02-04 19:33:00,1.26855,1.2692,1.26845,1.2692,42200000.0
2009-02-04 19:34:00,1.26935,1.26935,1.2686,1.269,24200000.0
2009-02-04 19:35:00,1.2691,1.2703,1.26905,1.27015,37800000.0
2009-02-04 19:36:00,1.27015,1.27015,1.2699,1.2699,26000000.0
2009-02-04 19:37:00,1.26995,1.27,1.2699,1.2699,17200000.0
2009-02-04 19:38:00,1.26995,1.27025,1.26985,1.26985,23600000.0
2009-02-04 19:39:00,1.2698,1.27035,1.2697,1.26975,7000000.0
2009-02-04 19:40:00,1.2695,1.2696,1.2695,1.2696,2800000.0
2009-02-04 19:41:00,1.2695,1.27075,1.2695,1.27065,56600000.0
2009-02-04 19:42:00,1.27075,1.2708,1.2696,1.2704,66200000.0
2009-02-04 19:43:00,1.27045,1.27065,1.26965,1.26985,35800000.0
2009-02-04 19:44:00,1.27005,1.27055,1.27005,1.2705,23200000.0
2009-02-04 19:45:00,1.2705,1.2705,1.2695,1.2705,57200000.0
2009-02-04 19:46:00,1.27065,1.27085,1.2697,1.26995,23600000.0
2009-02-04 19:47:00,1.2702,1.27065,1.26975,1.26975,43600000.0
2009-02-04 19:48:00,1.2701,1.27075,1.2699,1.27015,28000000.0
2009-02-04 19:49:00,1.27015,1.27045,1.27005,1.27045,20200000.0
2009-02-04 19:50:00,1.2704,1.2704,1.2704,1.2704,4600000.0
2009-02-04 19:51:00,1.2705,1.2705,1.2703,1.2704,5600000.0
2009-02-04 19:52:00,1.2707,1.2707,1.27005,1.27035,16800000.0
2009-02-04 19:53:00,1.2701,1.2707,1.2696,1.2698,28000000.0
2009-02-04 19:54:00,1.2699,1.26995,1.2691,1.2696,64000000.0
2009-02-04 19:55:00,1.2696,1.2707,1.26925,1.26925,39600000.0
2009-02-04 19:56:00,1.2699,1.2708,1.26875,1.27,34400000.0
2009-02-04 19:57:00,1.26875,1.2701,1.26705,1.2686,98600000.0
2009-02-04 19:58:00,1.2699,1.2699,1.26885,1.2693,26200000.0
2009-02-04 19:59:00,1.2693,1.27,1.26895,1.26935,25600000.0
2009-02-04 20:00:00,1.2696,1.27,1.26845,1.26995,49000000.0
2009-02-04 20:01:00,1.27005,1.27085,1.26995,1.2703,25600000.0
2009-02-04 20:02:00,1.26985,1.26985,1.26735,1.26905,34400000.0
2009-02-04 20:03:00,1.2687,1.2687,1.2674,1.2677,52800000.0
2009-02-04 20:04:00,1.2677,1.26795,1.2674,1.26795,34600000.0
2009-02-04 20:05:00,1.2681,1.2681,1.26805,1.26805,4400000.0
2009-02-04 20:06:00,1.26815,1.26885,1.26805,1.26805,26000000.0
2009-02-04 20:07:00,1.2682,1.26835,1.26815,1.2683,11200000.0
2009-02-04 20:08:00,1.26825,1.2684,1.2678,1.26805,22000000.0
2009-02-04 20:09:00,1.26805,1.2689,1.26765,1.26845,40600000.0
2009-02-04 20:10:00,1.2685,1.2685,1.26725,1.2674,60200000.0
2009-02-04 20:11:00,1.26705,1.2686,1.2654,1.26855,65000000.0
2009-02-04 20:12:00,1.26795,1.26865,1.26725,1.26855,20800000.0
2009-02-04 20:13:00,1.26855,1.26895,1.26835,1.26895,24800000.0
2009-02-04 20:14:00,1.26915,1.27025,1.2679,1.2681,59400000.0
2009-02-04 20:15:00,1.2681,1.26935,1.2681,1.2691,32000000.0
2009-02-04 20:16:00,1.2692,1.2695,1.2692,1.2695,9000000.0
2009-02-04 20:17:00,1.2696,1.2696,1.269,1.2694,20400000.0
2009-02-04 20:18:00,1.27,1.2701,1.26995,1.2701,4200000.0
2009-02-04 20:19:00,1.26975,1.2698,1.26885,1.26975,14000000.0
2009-02-04 20:20:00,1.2694,1.2694,1.2691,1.2692,9800000.0
2009-02-04 20:21:00,1.2676,1.2684,1.2675,1.2683,1400000.0
2009-02-04 20:22:00,1.26925,1.26925,1.26925,1.26925,1400000.0
2009-02-04 20:23:00,1.26905,1.2697,1.26905,1.2693,14400000.0
2009-02-04 20:24:00,1.26935,1.26975,1.26935,1.26975,12600000.0
2009-02-04 20:25:00,1.2696,1.2696,1.269,1.26935,7000000.0
2009-02-04 20:26:00,1.2694,1.2698,1.2694,1.26965,18200000.0
2009-02-04 20:27:00,1.2693,1.2703,1.2675,1.2703,44200000.0
2009-02-04 20:28:00,1.27045,1.2705,1.2702,1.2702,12600000.0
2009-02-04 20:29:00,1.27025,1.27045,1.27015,1.27025,8400000.0
2009-02-04 20:30:00,1.27025,1.27025,1.2702,1.2702,4200000.0
2009-02-04 20:31:00,1.27045,1.27045,1.27,1.2702,7000000.0
2009-02-04 20:32:00,1.2702,1.2702,1.2679,1.2682,17200000.0
2009-02-04 20:33:00,1.26795,1.26925,1.2679,1.26925,44200000.0
2009-02-04 20:34:00,1.2694,1.27095,1.26935,1.2701,34200000.0
2009-02-04 20:35:00,1.2699,1.2702,1.2693,1.26965,11200000.0
2009-02-04 20:36:00,1.2699,1.27055,1.2698,1.27055,18200000.0
2009-02-04 20:37:00,1.2705,1.2706,1.2702,1.27025,11200000.0
2009-02-04 20:38:00,1.27005,1.27065,1.26845,1.2687,61600000.0
2009-02-04 20:39:00,1.269,1.2697,1.26775,1.26885,67000000.0
2009-02-04 20:40:00,1.2687,1.27025,1.26795,1.2697,46200000.0
2009-02-04 20:41:00,1.2697,1.27005,1.26735,1.26815,69600000.0
2009-02-04 20:42:00,1.2684,1.27125,1.26715,1.2707,105800000.0
2009-02-04 20:43:00,1.2701,1.2707,1.26915,1.2704,34400000.0
2009-02-04 20:44:00,1.26965,1.2704,1.26845,1.26845,67600000.0
2009-02-04 20:45:00,1.26865,1.27125,1.26815,1.27065,81400000.0
2009-02-04 20:46:00,1.271,1.27165,1.26805,1.2705,76800000.0
2009-02-04 20:47:00,1.27065,1.2719,1.26985,1.2713,56400000.0
2009-02-04 20:48:00,1.2713,1.2722,1.27025,1.2714,34400000.0
2009-02-04 20:49:00,1.27055,1.2711,1.27035,1.2708,58800000.0
2009-02-04 20:50:00,1.2708,1.27225,1.2708,1.27205,49200000.0
2009-02-04 20:51:00,1.27165,1.2725,1.27135,1.2719,35000000.0
2009-02-04 20:52:00,1.2719,1.2725,1.271,1.27125,35400000.0
2009-02-04 20:53:00,1.2714,1.2723,1.27075,1.27075,37200000.0
2009-02-04 20:54:00,1.27095,1.2716,1.2706,1.2716,19600000.0
2009-02-04 20:55:00,1.27175,1.27175,1.26955,1.27025,46000000.0
2009-02-04 20:56:00,1.2704,1.27065,1.26925,1.26945,53400000.0
2009-02-04 20:57:00,1.2694,1.27015,1.2694,1.26995,43800000.0
2009-02-04 20:58:00,1.26995,1.2708,1.26995,1.2708,28000000.0
2009-02-04 20:59:00,1.2708,1.2708,1.27035,1.27055,28400000.0
2009-02-04 21:00:00,1.2705,1.2714,1.26975,1.2707,48000000.0
2009-02-04 21:01:00,1.2709,1.2709,1.27005,1.27065,50400000.0
2009-02-04 21:02:00,1.27065,1.271,1.2704,1.2706,34000000.0
2009-02-04 21:03:00,1.2706,1.2706,1.27015,1.2705,25200000.0
2009-02-04 21:04:00,1.2707,1.27075,1.27005,1.2702,33600000.0
2009-02-04 21:05:00,1.2703,1.2703,1.2693,1.2701,42000000.0
2009-02-04 21:06:00,1.27035,1.27035,1.2696,1.26995,56000000.0
2009-02-04 21:07:00,1.2697,1.2697,1.26905,1.26905,19200000.0
2009-02-04 21:08:00,1.26905,1.2698,1.26905,1.26975,35600000.0
2009-02-04 21:09:00,1.2692,1.2692,1.26685,1.2671,24800000.0
2009-02-04 21:10:00,1.26715,1.2675,1.26665,1.2669,32200000.0
2009-02-04 21:11:00,1.26705,1.2672,1.2668,1.2671,39000000.0
2009-02-04 21:12:00,1.2671,1.2673,1.26675,1.26685,24400000.0
2009-02-04 21:13:00,1.2666,1.26855,1.26615,1.2676,77800000.0
2009-02-04 21:14:00,1.26745,1.2697,1.26745,1.2697,21000000.0
2009-02-04 21:15:00,1.27015,1.27015,1.2692,1.26955,28600000.0
2009-02-04 21:16:00,1.2696,1.2699,1.2692,1.2692,42800000.0
2009-02-04 21:17:00,1.2694,1.26955,1.26915,1.26945,33800000.0
2009-02-04 21:18:00,1.2696,1.26985,1.26895,1.26985,58600000.0
2009-02-04 21:19:00,1.26985,1.26985,1.26875,1.26885,7400000.0
2009-02-04 21:20:00,1.2688,1.2688,1.2686,1.26865,8400000.0
2009-02-04 21:21:00,1.2686,1.2691,1.2686,1.26895,25200000.0
2009-02-04 21:22:00,1.2692,1.26975,1.26785,1.2696,50200000.0
2009-02-04 21:23:00,1.2694,1.2698,1.2668,1.26805,84600000.0
2009-02-04 21:24:00,1.26815,1.2698,1.26815,1.2698,25200000.0
2009-02-04 21:25:00,1.2697,1.26995,1.2679,1.2679,45000000.0
2009-02-04 21:26:00,1.26795,1.26975,1.26795,1.26965,54400000.0
2009-02-04 21:27:00,1.26995,1.27025,1.26925,1.26935,46600000.0
2009-02-04 21:28:00,1.26915,1.2695,1.26765,1.2695,34400000.0
2009-02-04 21:29:00,1.26925,1.2695,1.26875,1.2695,33400000.0
2009-02-04 21:30:00,1.2697,1.26985,1.2679,1.26985,81600000.0
2009-02-04 21:31:00,1.2698,1.26985,1.26925,1.2698,28600000.0
2009-02-04 21:32:00,1.27005,1.2705,1.26945,1.26945,39600000.0
2009-02-04 21:33:00,1.26875,1.2691,1.268,1.26835,51600000.0
2009-02-04 21:34:00,1.26815,1.2687,1.2681,1.26815,53800000.0
2009-02-04 21:35:00,1.26795,1.26915,1.26795,1.26905,60000000.0
2009-02-04 21:36:00,1.26905,1.2695,1.2685,1.2692,77200000.0
2009-02-04 21:37:00,1.2692,1.2692,1.26875,1.26875,38200000.0
2009-02-04 21:38:00,1.26875,1.2699,1.26875,1.2699,58200000.0
2009-02-04 21:39:00,1.27015,1.27015,1.26905,1.26935,76200000.0
2009-02-04 21:40:00,1.2694,1.2696,1.2691,1.2696,29800000.0
2009-02-04 21:41:00,1.2698,1.2705,1.2682,1.26955,30400000.0
2009-02-04 21:42:00,1.26985,1.26985,1.2698,1.2698,5600000.0
2009-02-04 21:43:00,1.2699,1.2699,1.26745,1.268,34400000.0
2009-02-04 21:44:00,1.2687,1.26945,1.2687,1.2694,23800000.0
2009-02-04 21:45:00,1.26955,1.27025,1.26855,1.27025,42000000.0
2009-02-04 21:46:00,1.27025,1.27045,1.2698,1.2703,35000000.0
2009-02-04 21:47:00,1.2703,1.2705,1.269,1.2691,46800000.0
2009-02-04 21:48:00,1.2692,1.26945,1.26905,1.26925,29200000.0
2009-02-04 21:49:00,1.2695,1.27075,1.26765,1.2688,32600000.0
2009-02-04 21:50:00,1.2689,1.26925,1.26875,1.26905,26600000.0
2009-02-04 21:51:00,1.26875,1.2688,1.2677,1.2677,19800000.0
2009-02-04 21:52:00,1.2675,1.2697,1.26745,1.2697,100200000.0
2009-02-04 21:53:00,1.2703,1.2703,1.26715,1.26805,78200000.0
2009-02-04 21:54:00,1.26815,1.2689,1.2678,1.2678,52400000.0
2009-02-04 21:55:00,1.268,1.2689,1.2677,1.2685,66200000.0
2009-02-04 21:56:00,1.26815,1.27035,1.2677,1.27035,50400000.0
2009-02-04 21:57:00,1.27105,1.27335,1.2691,1.27125,96200000.0
2009-02-04 21:58:00,1.27045,1.273,1.2695,1.2719,94800000.0
2009-02-04 21:59:00,1.27195,1.272,1.26965,1.2704,82200000.0
2009-02-04 22:00:00,1.2705,1.27165,1.2688,1.2706,60800000.0
2009-02-04 22:01:00,1.27065,1.27265,1.2699,1.2725,90200000.0
2009-02-04 22:02:00,1.2723,1.2731,1.26905,1.27175,77800000.0
2009-02-04 22:03:00,1.27185,1.2731,1.27005,1.2707,39600000.0
2009-02-04 22:04:00,1.27095,1.2713,1.27035,1.27125,46200000.0
2009-02-04 22:05:00,1.2714,1.2714,1.2687,1.27075,41000000.0
2009-02-04 22:06:00,1.27055,1.27145,1.2701,1.2702,49800000.0
2009-02-04 22:07:00,1.27035,1.2709,1.2701,1.2704,47000000.0
2009-02-04 22:08:00,1.2704,1.27095,1.27035,1.2706,14000000.0
2009-02-04 22:09:00,1.27055,1.2709,1.27025,1.2708,41000000.0
2009-02-04 22:10:00,1.27055,1.27055,1.26845,1.2697,86200000.0
2009-02-04 22:11:00,1.26995,1.27035,1.2692,1.2699,82800000.0
2009-02-04 22:12:00,1.26985,1.2699,1.26905,1.2691,55800000.0
2009-02-04 22:13:00,1.2691,1.2692,1.2666,1.26815,124400000.0
2009-02-04 22:14:00,1.2678,1.2683,1.26655,1.26705,76200000.0
2009-02-04 22:15:00,1.26725,1.26905,1.26705,1.2685,65000000.0
2009-02-04 22:16:00,1.2685,1.26865,1.26785,1.26785,36400000.0
2009-02-04 22:17:00,1.26755,1.2684,1.26755,1.2684,18200000.0
2009-02-04 22:18:00,1.26845,1.26895,1.26815,1.26895,14000000.0
2009-02-04 22:19:00,1.2691,1.2695,1.269,1.2695,15400000.0
2009-02-04 22:20:00,1.2695,1.2695,1.2675,1.2678,36200000.0
2009-02-04 22:21:00,1.2681,1.2686,1.26745,1.26785,49400000.0
2009-02-04 22:22:00,1.2682,1.2696,1.2677,1.26895,53600000.0
2009-02-04 22:23:00,1.2687,1.26965,1.2687,1.2693,43400000.0
2009-02-04 22:24:00,1.26905,1.2695,1.269,1.26935,22400000.0
2009-02-04 22:25:00,1.2694,1.2698,1.2689,1.2698,61000000.0
2009-02-04 22:26:00,1.26985,1.2703,1.2688,1.26905,35800000.0
2009-02-04 22:27:00,1.2692,1.27,1.2692,1.2693,9800000.0
2009-02-04 22:28:00,1.26955,1.27,1.2689,1.2689,47800000.0
2009-02-04 22:29:00,1.269,1.26915,1.26875,1.26915,21400000.0
2009-02-04 22:30:00,1.26915,1.26915,1.26865,1.26865,11400000.0
2009-02-04 22:31:00,1.2684,1.26855,1.26735,1.268,36600000.0
2009-02-04 22:32:00,1.26805,1.26885,1.2676,1.2678,16000000.0
2009-02-04 22:33:00,1.26805,1.26815,1.26805,1.26815,4200000.0
2009-02-04 22:34:00,1.26825,1.2689,1.26745,1.26875,28000000.0
2009-02-04 22:35:00,1.2685,1.26855,1.26795,1.26805,21000000.0
2009-02-04 22:36:00,1.2681,1.2683,1.2681,1.2683,24200000.0
2009-02-04 22:37:00,1.26825,1.26845,1.26825,1.26845,12800000.0
2009-02-04 22:38:00,1.26845,1.26845,1.26845,1.26845,1400000.0
2009-02-04 22:39:00,1.26835,1.2686,1.26805,1.2686,5600000.0
2009-02-04 22:40:00,1.26875,1.26925,1.26855,1.2689,23800000.0
2009-02-04 22:41:00,1.26895,1.26895,1.26865,1.26865,7000000.0
2009-02-04 22:42:00,1.2687,1.2687,1.26865,1.26865,5600000.0
2009-02-04 22:43:00,1.2687,1.2694,1.26805,1.26815,43400000.0
2009-02-04 22:44:00,1.2679,1.26905,1.2676,1.2682,38400000.0
2009-02-04 22:45:00,1.26825,1.26825,1.2678,1.2681,21000000.0
2009-02-04 22:46:00,1.26815,1.26815,1.26795,1.26795,12600000.0
2009-02-04 22:47:00,1.268,1.2691,1.268,1.2691,7000000.0
2009-02-04 22:48:00,1.26905,1.2692,1.2687,1.2687,12600000.0
2009-02-04 22:49:00,1.26815,1.2689,1.2677,1.26845,21400000.0
2009-02-04 22:50:00,1.2685,1.26855,1.26805,1.2682,14000000.0
2009-02-04 22:51:00,1.2683,1.2685,1.2682,1.2682,7000000.0
2009-02-04 22:52:00,1.26745,1.26825,1.26745,1.2682,5600000.0
2009-02-04 22:53:00,1.2682,1.2682,1.2682,1.2682,4200000.0
2009-02-04 22:54:00,1.2682,1.2682,1.2672,1.2676,44200000.0
2009-02-04 22:55:00,1.26765,1.2677,1.2672,1.26735,25200000.0
2009-02-04 22:56:00,1.2674,1.2674,1.26715,1.2672,16800000.0
2009-02-04 22:57:00,1.26725,1.2681,1.26725,1.2681,14400000.0
2009-02-04 22:58:00,1.2676,1.2681,1.2666,1.26805,19000000.0
2009-02-04 22:59:00,1.2681,1.26815,1.2681,1.26815,9800000.0
2009-02-04 23:00:00,1.26815,1.26855,1.2677,1.26805,21400000.0
2009-02-04 23:01:00,1.26815,1.26815,1.267,1.2674,11400000.0
2009-02-04 23:02:00,1.26735,1.26795,1.2669,1.2678,19200000.0
2009-02-04 23:03:00,1.26795,1.26845,1.26725,1.26745,60000000.0
2009-02-04 23:04:00,1.26765,1.2679,1.26735,1.26755,27400000.0
2009-02-04 23:05:00,1.2676,1.26765,1.2675,1.26765,8400000.0
2009-02-04 23:06:00,1.2679,1.2679,1.26745,1.26765,9800000.0
2009-02-04 23:07:00,1.2677,1.2677,1.2675,1.2675,5600000.0
2009-02-04 23:08:00,1.26755,1.26775,1.26755,1.26775,4200000.0
2009-02-04 23:09:00,1.26775,1.26785,1.26775,1.26785,2800000.0
2009-02-04 23:10:00,1.2677,1.2679,1.2677,1.2679,5600000.0
2009-02-04 23:11:00,1.268,1.2681,1.268,1.26805,7000000.0
2009-02-04 23:12:00,1.26805,1.26855,1.2679,1.26825,38200000.0
2009-02-04 23:13:00,1.2687,1.26915,1.2681,1.26915,52200000.0
2009-02-04 23:14:00,1.2693,1.2693,1.26885,1.26885,27800000.0
2009-02-04 23:15:00,1.269,1.26945,1.26895,1.26915,21400000.0
2009-02-04 23:16:00,1.26905,1.26905,1.2685,1.26865,20000000.0
2009-02-04 23:17:00,1.26865,1.26895,1.2679,1.26865,31400000.0
2009-02-04 23:18:00,1.26875,1.26875,1.2681,1.2684,10200000.0
2009-02-04 23:19:00,1.26875,1.26875,1.26835,1.26835,7400000.0
2009-02-04 23:20:00,1.2682,1.26845,1.268,1.26845,12000000.0
2009-02-04 23:21:00,1.2629,1.2629,1.2625,1.2628,1400000.0
2009-02-04 23:22:00,1.26845,1.26845,1.26845,1.26845,1400000.0
2009-02-04 23:23:00,1.26905,1.26905,1.2673,1.2673,19400000.0
2009-02-04 23:24:00,1.2674,1.2674,1.26625,1.26645,39600000.0
2009-02-04 23:25:00,1.26685,1.2677,1.26645,1.2672,32600000.0
2009-02-04 23:26:00,1.2673,1.26745,1.26625,1.2668,20200000.0
2009-02-04 23:27:00,1.26695,1.26745,1.26695,1.26745,11200000.0
2009-02-04 23:28:00,1.2579,1.2587,1.2561,1.2587,4200000.0
2009-02-04 23:29:00,1.26755,1.26755,1.2675,1.2675,4200000.0
2009-02-04 23:30:00,1.2675,1.2675,1.2675,1.2675,1400000.0
2009-02-04 23:31:00,1.26765,1.26815,1.26765,1.26815,9800000.0
2009-02-04 23:32:00,1.2683,1.26835,1.26805,1.2683,8400000.0
2009-02-04 23:33:00,1.26805,1.2687,1.26805,1.2687,5200000.0
2009-02-04 23:34:00,1.26875,1.2698,1.26875,1.26925,33200000.0
2009-02-04 23:35:00,1.26925,1.2694,1.2688,1.2694,29400000.0
2009-02-04 23:36:00,1.26955,1.26955,1.26895,1.26915,16000000.0
2009-02-04 23:37:00,1.26925,1.2704,1.26925,1.2701,37400000.0
2009-02-04 23:38:00,1.27035,1.2705,1.2695,1.2701,17600000.0
2009-02-04 23:39:00,1.2695,1.27105,1.2695,1.27105,16200000.0
2009-02-04 23:40:00,1.27115,1.2714,1.26895,1.26985,31000000.0
2009-02-04 23:41:00,1.2695,1.27025,1.2684,1.27015,52800000.0
2009-02-04 23:42:00,1.27045,1.2705,1.27035,1.2705,16600000.0
2009-02-04 23:43:00,1.2705,1.2706,1.26965,1.2701,27600000.0
2009-02-04 23:44:00,1.26985,1.2713,1.26955,1.2699,34200000.0
2009-02-04 23:45:00,1.2689,1.26915,1.2653,1.2667,66800000.0
2009-02-04 23:46:00,1.2654,1.26905,1.2652,1.26755,84000000.0
2009-02-04 23:47:00,1.2677,1.2677,1.26605,1.26605,39600000.0
2009-02-04 23:48:00,1.2662,1.2666,1.26585,1.2659,58400000.0
2009-02-04 23:49:00,1.2659,1.26665,1.26585,1.26585,77200000.0
2009-02-04 23:50:00,1.266,1.2672,1.26585,1.26615,36200000.0
2009-02-04 23:51:00,1.26615,1.26665,1.26585,1.26665,27800000.0
2009-02-04 23:52:00,1.26675,1.26735,1.26595,1.266,42400000.0
2009-02-04 23:53:00,1.26625,1.2665,1.2659,1.2665,36600000.0
2009-02-04 23:54:00,1.2666,1.2669,1.2664,1.2664,9800000.0
2009-02-04 23:55:00,1.26605,1.2674,1.266,1.26685,29800000.0
2009-02-04 23:56:00,1.26685,1.26685,1.26595,1.26615,16200000.0
2009-02-04 23:57:00,1.266,1.26685,1.2659,1.26685,31000000.0
2009-02-04 23:58:00,1.26685,1.2669,1.26675,1.26675,50200000.0
2009-02-04 23:59:00,1.26675,1.26715,1.2655,1.26595,34400000.0
2009-02-05 00:00:00,1.2659,1.26705,1.2659,1.26695,16000000.0
2009-02-05 00:01:00,1.2671,1.2672,1.2651,1.2662,40200000.0
2009-02-05 00:02:00,1.266,1.267,1.2656,1.2666,47200000.0
2009-02-05 00:03:00,1.26625,1.26715,1.26625,1.26715,17800000.0
2009-02-05 00:04:00,1.2672,1.2672,1.26715,1.26715,2800000.0
2009-02-05 00:05:00,1.26725,1.26725,1.26725,1.26725,1400000.0
2009-02-05 00:06:00,1.26735,1.26735,1.2668,1.2673,8400000.0
2009-02-05 00:07:00,1.26705,1.2672,1.267,1.267,4200000.0
2009-02-05 00:08:00,1.26715,1.2673,1.26695,1.26695,4200000.0
2009-02-05 00:09:00,1.2672,1.2672,1.2663,1.2665,16400000.0
2009-02-05 00:10:00,1.26675,1.26675,1.26675,1.26675,1600000.0
2009-02-05 00:11:00,1.26685,1.26745,1.26505,1.2659,39800000.0
2009-02-05 00:12:00,1.26585,1.26635,1.26515,1.26575,58000000.0
2009-02-05 00:13:00,1.26555,1.26555,1.26475,1.26535,18800000.0
2009-02-05 00:14:00,1.2656,1.26575,1.26475,1.26515,37400000.0
2009-02-05 00:15:00,1.26515,1.2656,1.265,1.2651,52400000.0
2009-02-05 00:16:00,1.26515,1.26515,1.2637,1.2637,35200000.0
2009-02-05 00:17:00,1.26365,1.26365,1.2629,1.2634,52400000.0
2009-02-05 00:18:00,1.2636,1.2643,1.26295,1.26425,51800000.0
2009-02-05 00:19:00,1.26465,1.26465,1.2635,1.2636,38400000.0
2009-02-05 00:20:00,1.2637,1.2638,1.2633,1.2638,25800000.0
2009-02-05 00:21:00,1.26395,1.26405,1.26325,1.26345,12600000.0
2009-02-05 00:22:00,1.26335,1.26365,1.26325,1.26325,18200000.0
2009-02-05 00:23:00,1.2633,1.2633,1.26085,1.26155,74200000.0
2009-02-05 00:24:00,1.26175,1.26175,1.2608,1.26125,71600000.0
2009-02-05 00:25:00,1.26125,1.26125,1.25725,1.2574,66400000.0
2009-02-05 00:26:00,1.2587,1.26005,1.2587,1.26005,47800000.0
2009-02-05 00:27:00,1.2598,1.2599,1.25935,1.25935,36400000.0
2009-02-05 00:28:00,1.25905,1.25975,1.25645,1.25975,49400000.0
2009-02-05 00:29:00,1.2601,1.2608,1.2578,1.2579,100600000.0
2009-02-05 00:30:00,1.2579,1.2596,1.2568,1.2595,87200000.0
2009-02-05 00:31:00,1.2591,1.2595,1.25755,1.25855,32400000.0
2009-02-05 00:32:00,1.25815,1.2587,1.258,1.2585,23400000.0
2009-02-05 00:33:00,1.2585,1.25865,1.25805,1.25815,14600000.0
2009-02-05 00:34:00,1.259,1.25945,1.259,1.25935,12600000.0
2009-02-05 00:35:00,1.25955,1.25995,1.2591,1.25915,37800000.0
2009-02-05 00:36:00,1.25915,1.25955,1.25915,1.25915,14000000.0
2009-02-05 00:37:00,1.25915,1.25955,1.25895,1.25955,22400000.0
2009-02-05 00:38:00,1.2599,1.26065,1.2598,1.26065,14000000.0
2009-02-05 00:39:00,1.2606,1.2606,1.25905,1.2592,28000000.0
2009-02-05 00:40:00,1.25925,1.25945,1.25915,1.2594,15800000.0
2009-02-05 00:41:00,1.2594,1.2594,1.25935,1.25935,4200000.0
2009-02-05 00:42:00,1.26025,1.26095,1.2592,1.26095,36600000.0
2009-02-05 00:43:00,1.261,1.2611,1.26055,1.26055,19600000.0
2009-02-05 00:44:00,1.26065,1.2617,1.26055,1.2607,52000000.0
2009-02-05 00:45:00,1.2607,1.2609,1.25905,1.26035,52000000.0
2009-02-05 00:46:00,1.26025,1.2614,1.25935,1.26105,61200000.0
2009-02-05 00:47:00,1.2611,1.2643,1.25993,1.26075,58400000.0
2009-02-05 00:48:00,1.26095,1.2637,1.25865,1.2625,87000000.0
2009-02-05 00:49:00,1.2627,1.2632,1.2615,1.2627,39200000.0
2009-02-05 00:50:00,1.2627,1.26295,1.262,1.2629,26800000.0
2009-02-05 00:51:00,1.2629,1.26315,1.26085,1.2614,80600000.0
2009-02-05 00:52:00,1.26175,1.26275,1.26105,1.26215,76400000.0
2009-02-05 00:53:00,1.26215,1.26225,1.25915,1.2599,84200000.0
2009-02-05 00:54:00,1.26005,1.26105,1.2597,1.26025,42800000.0
2009-02-05 00:55:00,1.2602,1.26065,1.25975,1.26065,49400000.0
2009-02-05 00:56:00,1.261,1.2612,1.25945,1.2602,76400000.0
2009-02-05 00:57:00,1.2604,1.26085,1.26005,1.2606,31600000.0
2009-02-05 00:58:00,1.26,1.2607,1.26,1.2607,22400000.0
2009-02-05 00:59:00,1.2608,1.2608,1.25905,1.2595,23400000.0
2009-02-05 01:00:00,1.2596,1.26,1.2588,1.25915,46000000.0
2009-02-05 01:01:00,1.2593,1.26005,1.2593,1.26005,14600000.0
2009-02-05 01:02:00,1.25985,1.26,1.25985,1.26,17400000.0
2009-02-05 01:03:00,1.26,1.26,1.26,1.26,18000000.0
2009-02-05 01:04:00,1.26,1.26,1.26,1.26,5000000.0
2009-02-05 01:05:00,1.2594,1.2597,1.2593,1.2597,6000000.0
2009-02-05 01:06:00,1.26,1.26,1.26,1.26,6000000.0
2009-02-05 01:07:00,1.26,1.26,1.26,1.26,10000000.0
2009-02-05 01:08:00,1.26,1.26,1.26,1.26,8000000.0
2009-02-05 01:09:00,1.2594,1.25968,1.25902,1.25948,57400000.0
2009-02-05 01:10:00,1.2594,1.25985,1.2594,1.25985,2400000.0
2009-02-05 01:11:00,1.26,1.26005,1.26,1.26005,11800000.0
2009-02-05 01:12:00,1.26005,1.2602,1.2598,1.2598,19200000.0
2009-02-05 01:13:00,1.25995,1.25995,1.25995,1.25995,1400000.0
2009-02-05 01:14:00,1.26,1.2607,1.26,1.26015,28400000.0
2009-02-05 01:15:00,1.2601,1.26105,1.25975,1.26105,18400000.0
2009-02-05 01:16:00,1.261,1.2616,1.2603,1.26095,66000000.0
2009-02-05 01:17:00,1.26095,1.26115,1.26025,1.2609,23400000.0
2009-02-05 01:18:00,1.2609,1.2609,1.2605,1.26075,25400000.0
2009-02-05 01:19:00,1.2598,1.2611,1.2598,1.2606,49200000.0
2009-02-05 01:20:00,1.2606,1.2616,1.26055,1.26115,49200000.0
2009-02-05 01:21:00,1.2611,1.2611,1.25965,1.26,40800000.0
2009-02-05 01:22:00,1.26,1.2607,1.26,1.2606,53000000.0
2009-02-05 01:23:00,1.2606,1.2606,1.2605,1.2606,22400000.0
2009-02-05 01:24:00,1.26065,1.26115,1.2602,1.2607,74400000.0
2009-02-05 01:25:00,1.26005,1.2607,1.26005,1.2604,43200000.0
2009-02-05 01:26:00,1.2605,1.26075,1.26,1.26025,23400000.0
2009-02-05 01:27:00,1.26025,1.26065,1.26005,1.26065,18800000.0
2009-02-05 01:28:00,1.2603,1.26035,1.25935,1.2596,64800000.0
2009-02-05 01:29:00,1.2596,1.26075,1.25955,1.26065,37600000.0
2009-02-05 01:30:00,1.26035,1.26055,1.26,1.2603,30600000.0
2009-02-05 01:31:00,1.2602,1.2602,1.2597,1.2597,9000000.0
2009-02-05 01:32:00,1.25985,1.2606,1.2595,1.2605,36200000.0
2009-02-05 01:33:00,1.26055,1.26055,1.2601,1.2602,19200000.0
2009-02-05 01:34:00,1.2602,1.26085,1.2601,1.26035,30200000.0
2009-02-05 01:35:00,1.26045,1.26045,1.25925,1.25935,32000000.0
2009-02-05 01:36:00,1.2594,1.25975,1.2591,1.2592,20800000.0
2009-02-05 01:37:00,1.25915,1.2592,1.2585,1.2586,11400000.0
2009-02-05 01:38:00,1.25885,1.2594,1.25745,1.25935,49800000.0
2009-02-05 01:39:00,1.25935,1.2595,1.2589,1.25925,60200000.0
2009-02-05 01:40:00,1.2594,1.26005,1.2585,1.26005,43800000.0
2009-02-05 01:41:00,1.25985,1.26005,1.25985,1.26,8400000.0
2009-02-05 01:42:00,1.25995,1.2601,1.25995,1.2601,10400000.0
2009-02-05 01:43:00,1.2601,1.2601,1.2601,1.2601,2000000.0
2009-02-05 01:44:00,1.2601,1.2601,1.2601,1.2601,4000000.0
2009-02-05 01:45:00,1.2601,1.2601,1.2601,1.2601,16000000.0
2009-02-05 01:46:00,1.2601,1.2601,1.2601,1.2601,8000000.0
2009-02-05 01:47:00,1.2601,1.2601,1.26,1.2601,11000000.0
2009-02-05 01:48:00,1.2602,1.2605,1.25915,1.25915,20200000.0
2009-02-05 01:49:00,1.25935,1.2604,1.25925,1.2604,22800000.0
2009-02-05 01:50:00,1.2603,1.2605,1.2603,1.2605,9800000.0
2009-02-05 01:51:00,1.2604,1.2611,1.26035,1.261,21000000.0
2009-02-05 01:52:00,1.26025,1.26095,1.25955,1.2609,56800000.0
2009-02-05 01:53:00,1.26095,1.26095,1.26025,1.26025,32200000.0
2009-02-05 01:54:00,1.26055,1.26055,1.2592,1.2603,34200000.0
2009-02-05 01:55:00,1.25965,1.2605,1.25955,1.26,37000000.0
2009-02-05 01:56:00,1.2598,1.2605,1.2597,1.2605,34000000.0
2009-02-05 01:57:00,1.26065,1.26065,1.2606,1.2606,2800000.0
2009-02-05 01:58:00,1.26035,1.2608,1.26035,1.26045,21000000.0
2009-02-05 01:59:00,1.2598,1.2601,1.2598,1.25995,67200000.0
2009-02-05 02:00:00,1.25995,1.26195,1.2598,1.26165,48200000.0
2009-02-05 02:01:00,1.261,1.2621,1.2591,1.2601,31000000.0
2009-02-05 02:02:00,1.2601,1.26065,1.2598,1.2601,15400000.0
2009-02-05 02:03:00,1.26035,1.2605,1.2602,1.2604,9800000.0
2009-02-05 02:04:00,1.2605,1.2612,1.2595,1.2596,61000000.0
2009-02-05 02:05:00,1.2596,1.2598,1.2593,1.2598,21200000.0
2009-02-05 02:06:00,1.2601,1.26145,1.25975,1.26115,36400000.0
2009-02-05 02:07:00,1.2604,1.26105,1.2598,1.26005,38800000.0
2009-02-05 02:08:00,1.26015,1.2606,1.25995,1.2606,13600000.0
2009-02-05 02:09:00,1.2606,1.26095,1.2606,1.2608,27400000.0
2009-02-05 02:10:00,1.2608,1.2609,1.2587,1.25985,53800000.0
2009-02-05 02:11:00,1.2602,1.2608,1.25935,1.2599,61600000.0
2009-02-05 02:12:00,1.25985,1.2603,1.2596,1.2602,36400000.0
2009-02-05 02:13:00,1.2602,1.261,1.2598,1.261,42400000.0
2009-02-05 02:14:00,1.2611,1.26195,1.2611,1.2617,34200000.0
2009-02-05 02:15:00,1.2617,1.2617,1.26075,1.2617,26300000.0
2009-02-05 02:16:00,1.2617,1.2617,1.26075,1.2608,15000000.0
2009-02-05 02:17:00,1.2609,1.2612,1.26075,1.26075,19200000.0
2009-02-05 02:18:00,1.26075,1.26095,1.26035,1.2607,36600000.0
2009-02-05 02:19:00,1.26085,1.26165,1.2605,1.26145,44000000.0
2009-02-05 02:20:00,1.26145,1.2616,1.2605,1.2608,35400000.0
2009-02-05 02:21:00,1.26115,1.2618,1.2605,1.26105,50200000.0
2009-02-05 02:22:00,1.26115,1.26125,1.2611,1.26115,7000000.0
2009-02-05 02:23:00,1.26125,1.26145,1.26055,1.2606,30800000.0
2009-02-05 02:24:00,1.2608,1.2612,1.2607,1.26105,42200000.0
2009-02-05 02:25:00,1.261,1.2612,1.26075,1.26105,21000000.0
2009-02-05 02:26:00,1.2612,1.2614,1.26095,1.2613,29400000.0
2009-02-05 02:27:00,1.2614,1.2614,1.2612,1.2613,5600000.0
2009-02-05 02:28:00,1.2614,1.2618,1.2613,1.2613,14000000.0
2009-02-05 02:29:00,1.26155,1.2619,1.2604,1.2616,42200000.0
2009-02-05 02:30:00,1.26155,1.26225,1.2609,1.2616,47800000.0
2009-02-05 02:31:00,1.2614,1.262,1.2598,1.26035,53400000.0
2009-02-05 02:32:00,1.26055,1.26075,1.25975,1.2604,23200000.0
2009-02-05 02:33:00,1.26045,1.2613,1.2604,1.2613,16000000.0
2009-02-05 02:34:00,1.2613,1.26195,1.26115,1.2618,32200000.0
2009-02-05 02:35:00,1.26115,1.2623,1.2602,1.2604,46200000.0
2009-02-05 02:36:00,1.26065,1.26185,1.26065,1.26185,5200000.0
2009-02-05 02:37:00,1.26185,1.26185,1.2599,1.2608,29800000.0
2009-02-05 02:38:00,1.26105,1.26315,1.26105,1.263,33200000.0
2009-02-05 02:39:00,1.2626,1.2626,1.2602,1.26105,37000000.0
2009-02-05 02:40:00,1.26065,1.26095,1.2595,1.26045,54600000.0
2009-02-05 02:41:00,1.2603,1.2606,1.2591,1.2595,36400000.0
2009-02-05 02:42:00,1.25965,1.2604,1.25965,1.2604,19600000.0
2009-02-05 02:43:00,1.26025,1.2604,1.2597,1.26015,38800000.0
2009-02-05 02:44:00,1.26035,1.2605,1.26015,1.26045,41000000.0
2009-02-05 02:45:00,1.26045,1.26075,1.2589,1.25975,117000000.0
2009-02-05 02:46:00,1.25995,1.25995,1.2589,1.25955,42400000.0
2009-02-05 02:47:00,1.2594,1.25975,1.2594,1.25975,9800000.0
2009-02-05 02:48:00,1.25935,1.2595,1.25865,1.2595,18600000.0
2009-02-05 02:49:00,1.2594,1.2601,1.2592,1.2595,26600000.0
2009-02-05 02:50:00,1.2597,1.25995,1.25895,1.25935,49200000.0
2009-02-05 02:51:00,1.25935,1.2604,1.2592,1.2595,25200000.0
2009-02-05 02:52:00,1.25955,1.25985,1.2595,1.25955,11200000.0
2009-02-05 02:53:00,1.2596,1.2599,1.2582,1.2593,36800000.0
2009-02-05 02:54:00,1.25935,1.26,1.25875,1.2592,36800000.0
2009-02-05 02:55:00,1.2592,1.2592,1.2589,1.2591,35400000.0
2009-02-05 02:56:00,1.25915,1.25965,1.2591,1.25935,14000000.0
2009-02-05 02:57:00,1.2594,1.26045,1.25925,1.2593,22800000.0
2009-02-05 02:58:00,1.2596,1.2596,1.2588,1.259,41000000.0
2009-02-05 02:59:00,1.2589,1.259,1.2586,1.25865,25200000.0
2009-02-05 03:00:00,1.25885,1.25925,1.2586,1.25915,22400000.0
2009-02-05 03:01:00,1.25885,1.2601,1.25885,1.25925,58800000.0
2009-02-05 03:02:00,1.25925,1.2596,1.25765,1.25875,44200000.0
2009-02-05 03:03:00,1.25865,1.2593,1.25798,1.25905,75600000.0
2009-02-05 03:04:00,1.259,1.259,1.2577,1.2577,60400000.0
2009-02-05 03:05:00,1.25785,1.25875,1.25785,1.25875,9800000.0
2009-02-05 03:06:00,1.25885,1.2592,1.2583,1.25885,28000000.0
2009-02-05 03:07:00,1.2586,1.2595,1.2581,1.2588,40800000.0
2009-02-05 03:08:00,1.2589,1.2594,1.25815,1.2586,32200000.0
2009-02-05 03:09:00,1.25865,1.25875,1.2584,1.25855,22400000.0
2009-02-05 03:10:00,1.25875,1.2593,1.25835,1.2593,21000000.0
2009-02-05 03:11:00,1.259,1.25965,1.2589,1.2592,20000000.0
2009-02-05 03:12:00,1.25935,1.25995,1.25935,1.2595,8400000.0
2009-02-05 03:13:00,1.2596,1.2603,1.25935,1.2601,30800000.0
2009-02-05 03:14:00,1.26,1.26,1.2571,1.25785,58400000.0
2009-02-05 03:15:00,1.258,1.25935,1.2577,1.25795,33600000.0
2009-02-05 03:16:00,1.2581,1.2597,1.2581,1.2597,7000000.0
2009-02-05 03:17:00,1.2596,1.2598,1.25855,1.25855,36600000.0
2009-02-05 03:18:00,1.25895,1.2592,1.25865,1.2589,12600000.0
2009-02-05 03:19:00,1.25885,1.25945,1.25885,1.25925,9800000.0
2009-02-05 03:20:00,1.2593,1.2593,1.2593,1.2593,1400000.0
2009-02-05 03:21:00,1.25935,1.25955,1.259,1.25945,12600000.0
2009-02-05 03:22:00,1.25955,1.25965,1.25915,1.2593,25200000.0
2009-02-05 03:23:00,1.25935,1.2594,1.259,1.259,16800000.0
2009-02-05 03:24:00,1.2588,1.2594,1.2587,1.25935,18200000.0
2009-02-05 03:25:00,1.2591,1.25945,1.2584,1.2588,26800000.0
2009-02-05 03:26:00,1.25905,1.25905,1.25895,1.25905,9800000.0
2009-02-05 03:27:00,1.25895,1.25915,1.2589,1.25895,9800000.0
2009-02-05 03:28:00,1.25875,1.25885,1.25855,1.25875,12600000.0
2009-02-05 03:29:00,1.25885,1.25885,1.25855,1.25865,7000000.0
2009-02-05 03:30:00,1.25855,1.25925,1.25855,1.25925,8400000.0
2009-02-05 03:31:00,1.25925,1.25925,1.2588,1.2588,12600000.0
2009-02-05 03:32:00,1.2589,1.2589,1.25845,1.2589,9800000.0
2009-02-05 03:33:00,1.2583,1.2587,1.2583,1.25865,14000000.0
2009-02-05 03:34:00,1.2584,1.25875,1.2581,1.2586,12600000.0
2009-02-05 03:35:00,1.2585,1.25875,1.2583,1.2583,23800000.0
2009-02-05 03:36:00,1.2585,1.25875,1.25825,1.2585,30800000.0
2009-02-05 03:37:00,1.2586,1.2586,1.25815,1.25815,9800000.0
2009-02-05 03:38:00,1.25815,1.2592,1.25815,1.2592,39200000.0
2009-02-05 03:39:00,1.25915,1.26005,1.25835,1.25935,43400000.0
2009-02-05 03:40:00,1.25935,1.25965,1.25935,1.2595,15400000.0
2009-02-05 03:41:00,1.25905,1.25955,1.25905,1.25925,8400000.0
2009-02-05 03:42:00,1.2593,1.2593,1.2593,1.2593,1400000.0
2009-02-05 03:43:00,1.2593,1.2593,1.25925,1.25925,8400000.0
2009-02-05 03:44:00,1.2595,1.2596,1.2595,1.2596,19200000.0
2009-02-05 03:45:00,1.2596,1.2596,1.2581,1.259,31000000.0
2009-02-05 03:46:00,1.2596,1.2596,1.25735,1.25825,24500000.0
2009-02-05 03:47:00,1.25755,1.25785,1.25715,1.2576,16000000.0
2009-02-05 03:48:00,1.25775,1.25815,1.25775,1.25815,18200000.0
2009-02-05 03:49:00,1.2581,1.25845,1.258,1.2582,23800000.0
2009-02-05 03:50:00,1.25815,1.2584,1.2577,1.2581,31600000.0
2009-02-05 03:51:00,1.2581,1.2593,1.2579,1.2589,60400000.0
2009-02-05 03:52:00,1.2589,1.25915,1.2582,1.2583,29800000.0
2009-02-05 03:53:00,1.2584,1.25885,1.2577,1.25795,33400000.0
2009-02-05 03:54:00,1.258,1.2586,1.258,1.2585,37800000.0
2009-02-05 03:55:00,1.2583,1.25845,1.2574,1.2579,27400000.0
2009-02-05 03:56:00,1.2578,1.2584,1.2578,1.2584,14000000.0
2009-02-05 03:57:00,1.25845,1.25845,1.2577,1.25805,35800000.0
2009-02-05 03:58:00,1.25795,1.2586,1.25795,1.2586,9800000.0
2009-02-05 03:59:00,1.2587,1.2587,1.2582,1.25835,15400000.0
2009-02-05 04:00:00,1.25825,1.25835,1.25775,1.25785,33600000.0
2009-02-05 04:01:00,1.25795,1.25815,1.2572,1.25755,66400000.0
2009-02-05 04:02:00,1.2576,1.2577,1.25715,1.2577,28000000.0
2009-02-05 04:03:00,1.2576,1.2578,1.25695,1.2575,23800000.0
2009-02-05 04:04:00,1.25705,1.2575,1.25675,1.25695,57600000.0
2009-02-05 04:05:00,1.25695,1.25735,1.25695,1.2572,12600000.0
2009-02-05 04:06:00,1.25735,1.25735,1.2568,1.25715,20000000.0
2009-02-05 04:07:00,1.2574,1.25765,1.25705,1.2572,18200000.0
2009-02-05 04:08:00,1.2578,1.2578,1.2572,1.2572,2800000.0
2009-02-05 04:09:00,1.25735,1.2585,1.25735,1.2585,32200000.0
2009-02-05 04:10:00,1.2587,1.2587,1.2578,1.25855,36400000.0
2009-02-05 04:11:00,1.2585,1.2587,1.2584,1.25855,11200000.0
2009-02-05 04:12:00,1.25855,1.259,1.25855,1.2586,18200000.0
2009-02-05 04:13:00,1.25875,1.259,1.2586,1.2588,35000000.0
2009-02-05 04:14:00,1.2586,1.25885,1.2585,1.2585,11200000.0
2009-02-05 04:15:00,1.25815,1.25895,1.25815,1.25865,39200000.0
2009-02-05 04:16:00,1.25885,1.25905,1.2587,1.259,35000000.0
2009-02-05 04:17:00,1.25885,1.25925,1.25885,1.25925,9800000.0
2009-02-05 04:18:00,1.25905,1.25905,1.2579,1.258,11600000.0
2009-02-05 04:19:00,1.25805,1.2583,1.25805,1.2583,16800000.0
2009-02-05 04:20:00,1.25845,1.2586,1.25845,1.2586,2800000.0
2009-02-05 04:21:00,1.2587,1.25885,1.2587,1.25885,2800000.0
2009-02-05 04:22:00,1.25885,1.25935,1.2588,1.2588,12600000.0
2009-02-05 04:23:00,1.25935,1.25935,1.2587,1.2589,32800000.0
2009-02-05 04:24:00,1.25885,1.25885,1.25805,1.2585,26800000.0
2009-02-05 04:25:00,1.25815,1.25865,1.25815,1.25815,8400000.0
2009-02-05 04:26:00,1.25795,1.25815,1.2576,1.25805,21600000.0
2009-02-05 04:27:00,1.25815,1.25815,1.258,1.258,5600000.0
2009-02-05 04:28:00,1.25815,1.25815,1.258,1.25815,4200000.0
2009-02-05 04:29:00,1.258,1.2581,1.2574,1.25795,50800000.0
2009-02-05 04:30:00,1.25805,1.25805,1.2578,1.25795,15400000.0
2009-02-05 04:31:00,1.25805,1.2581,1.25795,1.2581,4200000.0
2009-02-05 04:32:00,1.25795,1.25845,1.25785,1.2582,22400000.0
2009-02-05 04:33:00,1.258,1.25805,1.2572,1.25785,33600000.0
2009-02-05 04:34:00,1.25785,1.25795,1.25685,1.25695,49400000.0
2009-02-05 04:35:00,1.2571,1.25755,1.25685,1.25755,58800000.0
2009-02-05 04:36:00,1.2571,1.2578,1.25665,1.25675,41000000.0
2009-02-05 04:37:00,1.2568,1.25685,1.25665,1.25675,11200000.0
2009-02-05 04:38:00,1.25685,1.25725,1.25655,1.25725,43400000.0
2009-02-05 04:39:00,1.25715,1.25725,1.25675,1.25715,22400000.0
2009-02-05 04:40:00,1.25735,1.2575,1.257,1.25715,30800000.0
2009-02-05 04:41:00,1.25725,1.25735,1.25725,1.25735,2800000.0
2009-02-05 04:42:00,1.25705,1.2572,1.25675,1.25675,26000000.0
2009-02-05 04:43:00,1.2567,1.2569,1.2565,1.25675,26600000.0
2009-02-05 04:44:00,1.25685,1.25695,1.25655,1.25655,15800000.0
2009-02-05 04:45:00,1.2567,1.2569,1.2563,1.2569,19600000.0
2009-02-05 04:46:00,1.257,1.2576,1.25695,1.2575,23800000.0
2009-02-05 04:47:00,1.25735,1.25745,1.2568,1.25745,22800000.0
2009-02-05 04:48:00,1.257,1.25735,1.2568,1.2568,17200000.0
2009-02-05 04:49:00,1.2571,1.25715,1.2564,1.2564,50600000.0
2009-02-05 04:50:00,1.25655,1.2566,1.25655,1.2566,4200000.0
2009-02-05 04:51:00,1.25675,1.25705,1.25655,1.2569,29800000.0
2009-02-05 04:52:00,1.25705,1.25705,1.257,1.257,7000000.0
2009-02-05 04:53:00,1.257,1.25715,1.25695,1.25695,7000000.0
2009-02-05 04:54:00,1.25685,1.25695,1.25685,1.25695,2800000.0
2009-02-05 04:55:00,1.25705,1.25705,1.25695,1.25695,2800000.0
2009-02-05 04:56:00,1.2567,1.2569,1.25645,1.25645,5600000.0
2009-02-05 04:57:00,1.25665,1.25675,1.25665,1.25665,4200000.0
2009-02-05 04:58:00,1.25675,1.25775,1.25655,1.25695,52600000.0
2009-02-05 04:59:00,1.2569,1.257,1.2567,1.25675,18200000.0
2009-02-05 05:00:00,1.25675,1.25685,1.2566,1.2568,9800000.0
2009-02-05 05:01:00,1.25685,1.25685,1.25665,1.25685,7000000.0
2009-02-05 05:02:00,1.25695,1.25695,1.2567,1.2567,14400000.0
2009-02-05 05:03:00,1.2565,1.25665,1.2565,1.25665,2800000.0
2009-02-05 05:04:00,1.25665,1.2568,1.25665,1.25665,8800000.0
2009-02-05 05:05:00,1.2567,1.2568,1.2567,1.2568,4200000.0
2009-02-05 05:06:00,1.25645,1.2569,1.2562,1.2569,10200000.0
2009-02-05 05:07:00,1.2567,1.257,1.2567,1.2568,9800000.0
2009-02-05 05:08:00,1.25665,1.2571,1.25665,1.2571,5600000.0
2009-02-05 05:09:00,1.25685,1.25695,1.25665,1.25695,5600000.0
2009-02-05 05:10:00,1.2569,1.2569,1.2569,1.2569,4200000.0
2009-02-05 05:11:00,1.2591,1.2598,1.2591,1.2598,5600000.0
2009-02-05 05:12:00,1.257,1.257,1.25685,1.25695,5600000.0
2009-02-05 05:13:00,1.2567,1.25705,1.25665,1.25685,17200000.0
2009-02-05 05:14:00,1.25695,1.257,1.25695,1.257,2800000.0
2009-02-05 05:15:00,1.2593,1.2594,1.2589,1.259,1400000.0
2009-02-05 05:16:00,1.2569,1.2569,1.2569,1.2569,1400000.0
2009-02-05 05:17:00,1.2568,1.2568,1.2561,1.2561,29800000.0
2009-02-05 05:18:00,1.25635,1.25635,1.2562,1.25625,5600000.0
2009-02-05 05:19:00,1.25615,1.2564,1.25575,1.25605,23800000.0
2009-02-05 05:20:00,1.25625,1.2567,1.25615,1.2564,11600000.0
2009-02-05 05:21:00,1.2564,1.2569,1.25635,1.2565,30600000.0
2009-02-05 05:22:00,1.25655,1.2578,1.25565,1.2578,29800000.0
2009-02-05 05:23:00,1.2581,1.25825,1.2579,1.2581,16800000.0
2009-02-05 05:24:00,1.25805,1.25805,1.25615,1.2565,18000000.0
2009-02-05 05:25:00,1.2565,1.25745,1.2564,1.25745,24600000.0
2009-02-05 05:26:00,1.2575,1.2575,1.2574,1.25745,5600000.0
2009-02-05 05:27:00,1.2609,1.2609,1.2605,1.2606,9800000.0
2009-02-05 05:28:00,1.25755,1.25755,1.2573,1.25745,9800000.0
2009-02-05 05:29:00,1.25755,1.25755,1.25755,1.25755,1400000.0
2009-02-05 05:30:00,1.25765,1.25845,1.25765,1.25845,7000000.0
2009-02-05 05:31:00,1.25855,1.25855,1.25745,1.25805,14400000.0
2009-02-05 05:32:00,1.25835,1.25855,1.2579,1.25835,26600000.0
2009-02-05 05:33:00,1.25825,1.25825,1.25805,1.2582,4200000.0
2009-02-05 05:34:00,1.258,1.2585,1.2579,1.25845,21600000.0
2009-02-05 05:35:00,1.25855,1.25855,1.25745,1.2582,27600000.0
2009-02-05 05:36:00,1.2582,1.2582,1.25655,1.2577,33800000.0
2009-02-05 05:37:00,1.25795,1.25845,1.25795,1.25845,7200000.0
2009-02-05 05:38:00,1.2578,1.2578,1.2578,1.2578,1400000.0
2009-02-05 05:39:00,1.2584,1.2586,1.25835,1.25835,16000000.0
2009-02-05 05:40:00,1.25855,1.25855,1.2585,1.2585,7000000.0
2009-02-05 05:41:00,1.25865,1.2589,1.25705,1.25725,28600000.0
2009-02-05 05:42:00,1.25735,1.25895,1.25735,1.25875,35400000.0
2009-02-05 05:43:00,1.25885,1.25895,1.25875,1.2588,7000000.0
2009-02-05 05:44:00,1.2587,1.25905,1.25775,1.25875,25600000.0
2009-02-05 05:45:00,1.2589,1.2589,1.25875,1.25875,5600000.0
2009-02-05 05:46:00,1.2589,1.2591,1.2587,1.2589,16800000.0
2009-02-05 05:47:00,1.2591,1.2591,1.259,1.2591,4200000.0
2009-02-05 05:48:00,1.2592,1.2592,1.25895,1.25915,9800000.0
2009-02-05 05:49:00,1.2592,1.2594,1.259,1.25905,27200000.0
2009-02-05 05:50:00,1.25915,1.25915,1.25805,1.25815,24600000.0
2009-02-05 05:51:00,1.2583,1.25835,1.25825,1.25835,7000000.0
2009-02-05 05:52:00,1.25845,1.25885,1.258,1.2584,18400000.0
2009-02-05 05:53:00,1.2585,1.2586,1.2585,1.2585,4200000.0
2009-02-05 05:54:00,1.2586,1.2587,1.2586,1.2586,4200000.0
2009-02-05 05:55:00,1.2587,1.2587,1.2587,1.2587,1400000.0
2009-02-05 05:56:00,1.2617,1.2622,1.2616,1.2622,25800000.0
2009-02-05 05:57:00,1.2589,1.2591,1.2589,1.2591,25800000.0
2009-02-05 05:58:00,1.2592,1.2592,1.25825,1.2588,26400000.0
2009-02-05 05:59:00,1.2587,1.2597,1.2583,1.25955,18400000.0
2009-02-05 06:00:00,1.25945,1.25955,1.25895,1.25955,15400000.0
2009-02-05 06:01:00,1.2595,1.2597,1.2595,1.2596,11400000.0
2009-02-05 06:02:00,1.2596,1.2604,1.25955,1.2604,11200000.0
2009-02-05 06:03:00,1.2604,1.26055,1.2603,1.26055,21000000.0
2009-02-05 06:04:00,1.26045,1.26135,1.26015,1.2604,15400000.0
2009-02-05 06:05:00,1.26035,1.26055,1.2596,1.2603,49400000.0
2009-02-05 06:06:00,1.2604,1.26055,1.2596,1.2603,30800000.0
2009-02-05 06:07:00,1.2603,1.26035,1.2599,1.25995,7000000.0
2009-02-05 06:08:00,1.26,1.2604,1.26,1.2604,18200000.0
2009-02-05 06:09:00,1.26045,1.26075,1.26,1.2605,35800000.0
2009-02-05 06:10:00,1.2603,1.26055,1.2599,1.26,26000000.0
2009-02-05 06:11:00,1.2601,1.2616,1.2601,1.2613,28000000.0
2009-02-05 06:12:00,1.2617,1.2618,1.26005,1.2603,27400000.0
2009-02-05 06:13:00,1.26025,1.2603,1.26005,1.26005,4200000.0
2009-02-05 06:14:00,1.25985,1.2602,1.2598,1.26,20200000.0
2009-02-05 06:15:00,1.26005,1.26015,1.25975,1.25985,28200000.0
2009-02-05 06:16:00,1.2599,1.261,1.2598,1.2602,84200000.0
2009-02-05 06:17:00,1.26025,1.26025,1.25965,1.26015,25800000.0
2009-02-05 06:18:00,1.26015,1.26035,1.2599,1.2603,18200000.0
2009-02-05 06:19:00,1.2602,1.26035,1.26,1.2602,12600000.0
2009-02-05 06:20:00,1.2603,1.2616,1.2603,1.26115,80200000.0
2009-02-05 06:21:00,1.2612,1.2616,1.26095,1.2611,41200000.0
2009-02-05 06:22:00,1.26115,1.26175,1.26115,1.26125,29400000.0
2009-02-05 06:23:00,1.2613,1.26145,1.2612,1.26145,11200000.0
2009-02-05 06:24:00,1.2616,1.2617,1.26135,1.2616,15600000.0
2009-02-05 06:25:00,1.26175,1.26175,1.2614,1.2614,7000000.0
2009-02-05 06:26:00,1.26135,1.2624,1.26135,1.26195,42600000.0
2009-02-05 06:27:00,1.26135,1.2624,1.26125,1.26125,25700000.0
2009-02-05 06:28:00,1.2612,1.2613,1.261,1.26115,15000000.0
2009-02-05 06:29:00,1.26125,1.26145,1.26125,1.26135,5600000.0
2009-02-05 06:30:00,1.26145,1.26165,1.26145,1.26165,9000000.0
2009-02-05 06:31:00,1.2618,1.26235,1.2616,1.26235,65800000.0
2009-02-05 06:32:00,1.2624,1.2628,1.26155,1.26155,77200000.0
2009-02-05 06:33:00,1.26165,1.26235,1.26165,1.26215,39400000.0
2009-02-05 06:34:00,1.26225,1.2624,1.26195,1.26205,25000000.0
2009-02-05 06:35:00,1.26205,1.2625,1.26185,1.26185,42800000.0
2009-02-05 06:36:00,1.2614,1.26195,1.2613,1.26145,83600000.0
2009-02-05 06:37:00,1.2616,1.2616,1.26135,1.26135,7000000.0
2009-02-05 06:38:00,1.26095,1.2614,1.25995,1.2614,39400000.0
2009-02-05 06:39:00,1.2615,1.26185,1.2615,1.2617,9800000.0
2009-02-05 06:40:00,1.2616,1.262,1.2614,1.26155,26600000.0
2009-02-05 06:41:00,1.2617,1.26185,1.26075,1.26125,40000000.0
2009-02-05 06:42:00,1.26125,1.2626,1.26125,1.2619,47400000.0
2009-02-05 06:43:00,1.2619,1.2622,1.26155,1.2621,50400000.0
2009-02-05 06:44:00,1.262,1.2621,1.2616,1.2621,21200000.0
2009-02-05 06:45:00,1.2621,1.26275,1.26175,1.26265,49000000.0
2009-02-05 06:46:00,1.26235,1.2632,1.26135,1.2632,60000000.0
2009-02-05 06:47:00,1.2631,1.26325,1.2628,1.2629,27000000.0
2009-02-05 06:48:00,1.2629,1.2632,1.2623,1.26285,57200000.0
2009-02-05 06:49:00,1.26295,1.26305,1.26275,1.2628,13400000.0
2009-02-05 06:50:00,1.26295,1.263,1.26255,1.26275,61200000.0
2009-02-05 06:51:00,1.2628,1.2631,1.26225,1.26245,55400000.0
2009-02-05 06:52:00,1.26245,1.26285,1.26245,1.26285,4200000.0
2009-02-05 06:53:00,1.2628,1.2629,1.2627,1.2628,7000000.0
2009-02-05 06:54:00,1.2627,1.2627,1.2616,1.2626,36600000.0
2009-02-05 06:55:00,1.2627,1.26315,1.26175,1.26255,31800000.0
2009-02-05 06:56:00,1.26235,1.26315,1.26235,1.26275,17000000.0
2009-02-05 06:57:00,1.2628,1.2632,1.26175,1.26175,36000000.0
2009-02-05 06:58:00,1.26165,1.26205,1.26015,1.26045,34400000.0
2009-02-05 06:59:00,1.26025,1.2604,1.25995,1.25995,19000000.0
2009-02-05 07:00:00,1.25985,1.2606,1.25985,1.2606,11000000.0
2009-02-05 07:01:00,1.2606,1.26105,1.2606,1.26105,6400000.0
2009-02-05 07:02:00,1.2611,1.2611,1.25955,1.2608,14200000.0
2009-02-05 07:03:00,1.26105,1.26115,1.2603,1.2604,22400000.0
2009-02-05 07:04:00,1.26035,1.2607,1.25965,1.25985,44600000.0
2009-02-05 07:05:00,1.25985,1.2604,1.2591,1.2604,65400000.0
2009-02-05 07:06:00,1.26035,1.26045,1.26035,1.26045,2800000.0
2009-02-05 07:07:00,1.26055,1.26105,1.26045,1.26105,21200000.0
2009-02-05 07:08:00,1.26115,1.26115,1.26105,1.26115,5600000.0
2009-02-05 07:09:00,1.2611,1.2611,1.26005,1.26055,43200000.0
2009-02-05 07:10:00,1.26045,1.26085,1.2604,1.26065,18600000.0
2009-02-05 07:11:00,1.2607,1.26115,1.2607,1.26115,11800000.0
2009-02-05 07:12:00,1.26105,1.2614,1.261,1.2611,19600000.0
2009-02-05 07:13:00,1.2612,1.262,1.2612,1.2616,46400000.0
2009-02-05 07:14:00,1.26135,1.26205,1.26065,1.261,75400000.0
2009-02-05 07:15:00,1.26095,1.26155,1.2606,1.2615,52000000.0
2009-02-05 07:16:00,1.2616,1.2638,1.2609,1.26165,74900000.0
2009-02-05 07:17:00,1.2618,1.262,1.26155,1.2619,19200000.0
2009-02-05 07:18:00,1.2618,1.26485,1.2618,1.26465,49600000.0
2009-02-05 07:19:00,1.26485,1.26485,1.2634,1.264,100800000.0
2009-02-05 07:20:00,1.2643,1.2647,1.2615,1.26235,80400000.0
2009-02-05 07:21:00,1.26245,1.2641,1.26245,1.26385,65000000.0
2009-02-05 07:22:00,1.26385,1.2657,1.2634,1.2657,56400000.0
2009-02-05 07:23:00,1.26595,1.266,1.26445,1.2646,49600000.0
2009-02-05 07:24:00,1.2648,1.2653,1.2645,1.2649,14200000.0
2009-02-05 07:25:00,1.26465,1.26785,1.26465,1.26735,106400000.0
2009-02-05 07:26:00,1.2676,1.26795,1.26625,1.26705,87200000.0
2009-02-05 07:27:00,1.2672,1.2674,1.267,1.267,29800000.0
2009-02-05 07:28:00,1.2673,1.26765,1.26505,1.2655,77200000.0
2009-02-05 07:29:00,1.26525,1.26575,1.26455,1.26505,58200000.0
2009-02-05 07:30:00,1.26535,1.26615,1.26495,1.2657,45600000.0
2009-02-05 07:31:00,1.26575,1.26575,1.2655,1.26555,23200000.0
2009-02-05 07:32:00,1.26575,1.26575,1.2647,1.2649,38600000.0
2009-02-05 07:33:00,1.26515,1.26595,1.26465,1.2654,22800000.0
2009-02-05 07:34:00,1.2657,1.26585,1.2649,1.26575,19800000.0
2009-02-05 07:35:00,1.26535,1.2665,1.2648,1.2664,67000000.0
2009-02-05 07:36:00,1.2665,1.26755,1.26565,1.26575,34600000.0
2009-02-05 07:37:00,1.26565,1.26645,1.2655,1.26575,27800000.0
2009-02-05 07:38:00,1.2659,1.26645,1.2659,1.26645,27200000.0
2009-02-05 07:39:00,1.2665,1.26715,1.2665,1.26705,26400000.0
2009-02-05 07:40:00,1.26695,1.26765,1.26695,1.26755,38800000.0
2009-02-05 07:41:00,1.2674,1.26785,1.26665,1.2668,42200000.0
2009-02-05 07:42:00,1.26695,1.2675,1.26695,1.2674,36000000.0
2009-02-05 07:43:00,1.2675,1.2675,1.2655,1.26575,63200000.0
2009-02-05 07:44:00,1.26585,1.2669,1.2652,1.2666,67600000.0
2009-02-05 07:45:00,1.2667,1.26765,1.26635,1.26685,47400000.0
2009-02-05 07:46:00,1.2668,1.2676,1.2662,1.2674,63000000.0
2009-02-05 07:47:00,1.26745,1.26755,1.2664,1.2666,22600000.0
2009-02-05 07:48:00,1.2666,1.2675,1.2663,1.26735,54000000.0
2009-02-05 07:49:00,1.26725,1.2683,1.2669,1.2675,53200000.0
2009-02-05 07:50:00,1.2675,1.2675,1.26665,1.2673,98000000.0
2009-02-05 07:51:00,1.2674,1.2681,1.26645,1.26645,66400000.0
2009-02-05 07:52:00,1.26655,1.2678,1.26655,1.2678,45400000.0
2009-02-05 07:53:00,1.26815,1.2682,1.2669,1.26755,74200000.0
2009-02-05 07:54:00,1.2677,1.2677,1.26695,1.2674,45400000.0
2009-02-05 07:55:00,1.2673,1.2678,1.2669,1.2678,65200000.0
2009-02-05 07:56:00,1.26785,1.26785,1.2665,1.2675,33400000.0
2009-02-05 07:57:00,1.267,1.26775,1.267,1.26775,23400000.0
2009-02-05 07:58:00,1.2679,1.2691,1.2679,1.2689,95400000.0
2009-02-05 07:59:00,1.2688,1.2693,1.2686,1.2693,62200000.0
2009-02-05 08:00:00,1.2693,1.27155,1.2692,1.27155,122200000.0
2009-02-05 08:01:00,1.2718,1.272,1.2701,1.27155,104800000.0
2009-02-05 08:02:00,1.27155,1.27155,1.2696,1.26995,130800000.0
2009-02-05 08:03:00,1.26985,1.2706,1.26885,1.26885,123200000.0
2009-02-05 08:04:00,1.26955,1.2703,1.26865,1.26895,85800000.0
2009-02-05 08:05:00,1.2688,1.27005,1.26825,1.27005,81400000.0
2009-02-05 08:06:00,1.27015,1.27185,1.27015,1.27175,94000000.0
2009-02-05 08:07:00,1.2713,1.2728,1.27035,1.27175,142200000.0
2009-02-05 08:08:00,1.27175,1.27355,1.27165,1.27215,120200000.0
2009-02-05 08:09:00,1.2721,1.274,1.2718,1.2731,90000000.0
2009-02-05 08:10:00,1.27315,1.274,1.2725,1.2732,139400000.0
2009-02-05 08:11:00,1.2732,1.2732,1.2719,1.2721,125800000.0
2009-02-05 08:12:00,1.272,1.27235,1.27145,1.2716,97000000.0
2009-02-05 08:13:00,1.2717,1.2718,1.27105,1.2718,85000000.0
2009-02-05 08:14:00,1.27155,1.2717,1.2706,1.27145,66800000.0
2009-02-05 08:15:00,1.27155,1.27165,1.27115,1.27115,19600000.0
2009-02-05 08:16:00,1.27145,1.2716,1.2708,1.27115,35800000.0
2009-02-05 08:17:00,1.27125,1.2713,1.27005,1.2701,54800000.0
2009-02-05 08:18:00,1.2702,1.27095,1.26965,1.2698,60400000.0
2009-02-05 08:19:00,1.2698,1.2705,1.2682,1.2685,155700000.0
2009-02-05 08:20:00,1.26855,1.26975,1.2685,1.269,62600000.0
2009-02-05 08:21:00,1.26905,1.2709,1.26885,1.27085,66200000.0
2009-02-05 08:22:00,1.2708,1.2708,1.26895,1.26905,36200000.0
2009-02-05 08:23:00,1.26915,1.26925,1.2688,1.26925,32600000.0
2009-02-05 08:24:00,1.26915,1.26975,1.26855,1.2689,52200000.0
2009-02-05 08:25:00,1.2687,1.2709,1.26865,1.26895,42400000.0
2009-02-05 08:26:00,1.2693,1.2698,1.26865,1.2694,30800000.0
2009-02-05 08:27:00,1.26935,1.2706,1.2681,1.26875,56200000.0
2009-02-05 08:28:00,1.2687,1.2706,1.26845,1.2693,98600000.0
2009-02-05 08:29:00,1.26935,1.27185,1.26935,1.2716,52200000.0
2009-02-05 08:30:00,1.27175,1.2724,1.27115,1.27195,72200000.0
2009-02-05 08:31:00,1.2719,1.2723,1.2708,1.2711,50400000.0
2009-02-05 08:32:00,1.27085,1.2712,1.27035,1.27035,36400000.0
2009-02-05 08:33:00,1.27045,1.27045,1.26905,1.26905,13200000.0
2009-02-05 08:34:00,1.26885,1.269,1.2685,1.2688,28800000.0
2009-02-05 08:35:00,1.26895,1.269,1.2688,1.2689,18200000.0
2009-02-05 08:36:00,1.269,1.27055,1.2689,1.27025,53200000.0
2009-02-05 08:37:00,1.27035,1.2705,1.26985,1.2699,18200000.0
2009-02-05 08:38:00,1.2691,1.2691,1.267,1.26785,41000000.0
2009-02-05 08:39:00,1.2679,1.2685,1.2678,1.2678,49800000.0
2009-02-05 08:40:00,1.2679,1.2695,1.26715,1.26755,67200000.0
2009-02-05 08:41:00,1.2678,1.27045,1.2673,1.2692,55000000.0
2009-02-05 08:42:00,1.2692,1.2695,1.2682,1.2689,44600000.0
2009-02-05 08:43:00,1.2688,1.26945,1.2688,1.26935,30800000.0
2009-02-05 08:44:00,1.2693,1.26935,1.2685,1.2685,22800000.0
2009-02-05 08:45:00,1.26865,1.2689,1.2685,1.2689,36400000.0
2009-02-05 08:46:00,1.2689,1.2694,1.26865,1.2691,33600000.0
2009-02-05 08:47:00,1.269,1.26995,1.2689,1.2691,24000000.0
2009-02-05 08:48:00,1.2691,1.2696,1.2691,1.2696,21000000.0
2009-02-05 08:49:00,1.2698,1.2698,1.26945,1.2698,19600000.0
2009-02-05 08:50:00,1.2698,1.2707,1.2698,1.2707,23400000.0
2009-02-05 08:51:00,1.2707,1.27095,1.26905,1.26995,48200000.0
2009-02-05 08:52:00,1.27,1.27035,1.26965,1.2701,64200000.0
2009-02-05 08:53:00,1.27015,1.2714,1.27015,1.27095,61400000.0
2009-02-05 08:54:00,1.2707,1.271,1.27065,1.27065,12800000.0
2009-02-05 08:55:00,1.27085,1.27125,1.2704,1.2704,28800000.0
2009-02-05 08:56:00,1.2704,1.2707,1.2699,1.2699,35200000.0
2009-02-05 08:57:00,1.26995,1.2702,1.2698,1.2698,19200000.0
2009-02-05 08:58:00,1.2699,1.2706,1.26975,1.27055,36000000.0
2009-02-05 08:59:00,1.2706,1.2706,1.27015,1.27015,15800000.0
2009-02-05 09:00:00,1.2702,1.2706,1.2698,1.2706,32800000.0
2009-02-05 09:01:00,1.2705,1.27085,1.27,1.27085,47000000.0
2009-02-05 09:02:00,1.271,1.2719,1.27025,1.27165,118000000.0
2009-02-05 09:03:00,1.2718,1.27295,1.27135,1.27165,116400000.0
2009-02-05 09:04:00,1.27145,1.27285,1.2711,1.2727,83800000.0
2009-02-05 09:05:00,1.27245,1.2728,1.27175,1.27225,37200000.0
2009-02-05 09:06:00,1.2723,1.27315,1.2708,1.27315,101400000.0
2009-02-05 09:07:00,1.2734,1.27395,1.2715,1.27365,85000000.0
2009-02-05 09:08:00,1.27365,1.27485,1.2732,1.2733,152800000.0
2009-02-05 09:09:00,1.27365,1.27375,1.27265,1.2735,112200000.0
2009-02-05 09:10:00,1.2735,1.27355,1.2723,1.2724,124200000.0
2009-02-05 09:11:00,1.2724,1.27305,1.27185,1.27225,81600000.0
2009-02-05 09:12:00,1.27235,1.2731,1.2702,1.27145,90000000.0
2009-02-05 09:13:00,1.27135,1.273,1.27095,1.27215,84400000.0
2009-02-05 09:14:00,1.27225,1.2727,1.2708,1.2708,73000000.0
2009-02-05 09:15:00,1.27095,1.27275,1.26885,1.27225,129200000.0
2009-02-05 09:16:00,1.27175,1.2734,1.27005,1.27275,103600000.0
2009-02-05 09:17:00,1.2729,1.27315,1.272,1.27285,65800000.0
2009-02-05 09:18:00,1.2732,1.2733,1.271,1.27135,90800000.0
2009-02-05 09:19:00,1.27125,1.27215,1.27085,1.2717,68200000.0
2009-02-05 09:20:00,1.2716,1.2721,1.2701,1.2703,83400000.0
2009-02-05 09:21:00,1.2706,1.2723,1.26975,1.2723,57600000.0
2009-02-05 09:22:00,1.2721,1.27315,1.27125,1.27135,76000000.0
2009-02-05 09:23:00,1.27125,1.27185,1.2711,1.27135,105400000.0
2009-02-05 09:24:00,1.2714,1.27215,1.2711,1.2712,125400000.0
2009-02-05 09:25:00,1.27115,1.2726,1.2708,1.2718,127000000.0
2009-02-05 09:26:00,1.2718,1.2726,1.27135,1.2719,65600000.0
2009-02-05 09:27:00,1.2715,1.2731,1.27025,1.27175,90000000.0
2009-02-05 09:28:00,1.2719,1.27285,1.27065,1.27285,94400000.0
2009-02-05 09:29:00,1.2728,1.273,1.2716,1.2727,38000000.0
2009-02-05 09:30:00,1.2727,1.27275,1.27075,1.27155,100400000.0
2009-02-05 09:31:00,1.2715,1.2722,1.27105,1.2714,78400000.0
2009-02-05 09:32:00,1.27075,1.2717,1.2696,1.2704,109000000.0
2009-02-05 09:33:00,1.26915,1.2715,1.269,1.2703,119000000.0
2009-02-05 09:34:00,1.2704,1.27075,1.2699,1.2707,63600000.0
2009-02-05 09:35:00,1.2705,1.27145,1.27035,1.2707,75800000.0
2009-02-05 09:36:00,1.2705,1.27085,1.26665,1.2685,171900000.0
2009-02-05 09:37:00,1.2685,1.26925,1.26685,1.26925,159400000.0
2009-02-05 09:38:00,1.269,1.2698,1.2686,1.26935,96000000.0
2009-02-05 09:39:00,1.26855,1.2699,1.26855,1.2691,70200000.0
2009-02-05 09:40:00,1.26915,1.27015,1.2688,1.2688,143400000.0
2009-02-05 09:41:00,1.26875,1.2698,1.2678,1.2693,140600000.0
2009-02-05 09:42:00,1.2691,1.2712,1.26865,1.2702,124200000.0
2009-02-05 09:43:00,1.2702,1.2703,1.2687,1.27,123600000.0
2009-02-05 09:44:00,1.27005,1.2702,1.26925,1.26955,112400000.0
2009-02-05 09:45:00,1.26955,1.2703,1.26875,1.26985,63600000.0
2009-02-05 09:46:00,1.2698,1.2702,1.26905,1.2699,53600000.0
2009-02-05 09:47:00,1.2695,1.27145,1.2695,1.27065,170600000.0
2009-02-05 09:48:00,1.27075,1.271,1.2692,1.2702,71000000.0
2009-02-05 09:49:00,1.2703,1.2708,1.26935,1.26985,152400000.0
2009-02-05 09:50:00,1.2698,1.26995,1.2684,1.26955,118600000.0
2009-02-05 09:51:00,1.2695,1.27,1.26855,1.26905,117800000.0
2009-02-05 09:52:00,1.2693,1.2712,1.2689,1.2708,139000000.0
2009-02-05 09:53:00,1.27,1.2715,1.2697,1.271,113400000.0
2009-02-05 09:54:00,1.27125,1.2718,1.26965,1.27025,108800000.0
2009-02-05 09:55:00,1.2703,1.27125,1.2702,1.27105,172200000.0
2009-02-05 09:56:00,1.27115,1.2718,1.27035,1.2708,81400000.0
2009-02-05 09:57:00,1.27095,1.27165,1.2709,1.2714,51000000.0
2009-02-05 09:58:00,1.27125,1.27165,1.2707,1.27155,44800000.0
2009-02-05 09:59:00,1.2714,1.27185,1.2706,1.2708,50400000.0
2009-02-05 10:00:00,1.2703,1.27055,1.26855,1.2703,152800000.0
2009-02-05 10:01:00,1.2703,1.271,1.2692,1.27005,137000000.0
2009-02-05 10:02:00,1.27005,1.27205,1.26875,1.2718,77200000.0
2009-02-05 10:03:00,1.27185,1.27215,1.2704,1.27215,65600000.0
2009-02-05 10:04:00,1.27195,1.2722,1.27115,1.2721,91000000.0
2009-02-05 10:05:00,1.27205,1.27225,1.2711,1.2711,90800000.0
2009-02-05 10:06:00,1.2712,1.2715,1.27005,1.2708,66800000.0
2009-02-05 10:07:00,1.27105,1.27105,1.2704,1.2704,25200000.0
2009-02-05 10:08:00,1.27045,1.2707,1.26905,1.2693,37200000.0
2009-02-05 10:09:00,1.2692,1.27025,1.26865,1.26975,103000000.0
2009-02-05 10:10:00,1.26975,1.2708,1.269,1.2707,63200000.0
2009-02-05 10:11:00,1.27005,1.27085,1.2685,1.27085,55600000.0
2009-02-05 10:12:00,1.27095,1.2715,1.26995,1.27145,99200000.0
2009-02-05 10:13:00,1.2716,1.27165,1.27015,1.2709,53000000.0
2009-02-05 10:14:00,1.27085,1.27175,1.27015,1.27175,72000000.0
2009-02-05 10:15:00,1.2716,1.2719,1.26965,1.27015,108400000.0
2009-02-05 10:16:00,1.26985,1.27265,1.26985,1.27185,44400000.0
2009-02-05 10:17:00,1.27205,1.2736,1.2714,1.27215,109400000.0
2009-02-05 10:18:00,1.27205,1.27255,1.27045,1.27225,96000000.0
2009-02-05 10:19:00,1.27215,1.273,1.2716,1.2718,111000000.0
2009-02-05 10:20:00,1.2718,1.2724,1.26955,1.27225,203600000.0
2009-02-05 10:21:00,1.27245,1.27245,1.2714,1.27155,165000000.0
2009-02-05 10:22:00,1.27165,1.2729,1.27125,1.27235,76000000.0
2009-02-05 10:23:00,1.2723,1.2726,1.2713,1.27245,96300000.0
2009-02-05 10:24:00,1.2725,1.2727,1.27155,1.27215,51200000.0
2009-02-05 10:25:00,1.2721,1.2724,1.27165,1.2724,18200000.0
2009-02-05 10:26:00,1.27255,1.27305,1.27215,1.27245,21000000.0
2009-02-05 10:27:00,1.2723,1.27245,1.27165,1.27215,38400000.0
2009-02-05 10:28:00,1.27215,1.27295,1.27145,1.2719,88400000.0
2009-02-05 10:29:00,1.27215,1.2729,1.2718,1.2724,88200000.0
2009-02-05 10:30:00,1.27225,1.27255,1.27115,1.2716,96800000.0
2009-02-05 10:31:00,1.2715,1.27225,1.27035,1.27225,65800000.0
2009-02-05 10:32:00,1.27215,1.27275,1.2711,1.2712,144600000.0
2009-02-05 10:33:00,1.2713,1.2718,1.27085,1.27135,84200000.0
2009-02-05 10:34:00,1.2715,1.272,1.27135,1.2715,22400000.0
2009-02-05 10:35:00,1.27155,1.2716,1.2707,1.27125,36800000.0
2009-02-05 10:36:00,1.27125,1.2713,1.2707,1.2713,22600000.0
2009-02-05 10:37:00,1.27145,1.27145,1.2705,1.2705,71600000.0
2009-02-05 10:38:00,1.2707,1.2712,1.2707,1.27085,42200000.0
2009-02-05 10:39:00,1.2705,1.27085,1.2705,1.2708,33000000.0
2009-02-05 10:40:00,1.2709,1.271,1.27015,1.27015,73200000.0
2009-02-05 10:41:00,1.2702,1.27105,1.27005,1.2704,156600000.0
2009-02-05 10:42:00,1.2706,1.2713,1.2706,1.271,119800000.0
2009-02-05 10:43:00,1.27095,1.2711,1.27025,1.2706,116200000.0
2009-02-05 10:44:00,1.2706,1.2709,1.2703,1.2709,50800000.0
2009-02-05 10:45:00,1.2708,1.27115,1.27045,1.27115,25200000.0
2009-02-05 10:46:00,1.27135,1.27135,1.2707,1.2708,84800000.0
2009-02-05 10:47:00,1.2709,1.271,1.2707,1.27085,35200000.0
2009-02-05 10:48:00,1.2711,1.27115,1.2708,1.2708,93200000.0
2009-02-05 10:49:00,1.27095,1.2717,1.27075,1.271,37000000.0
2009-02-05 10:50:00,1.27095,1.27215,1.27085,1.2713,115600000.0
2009-02-05 10:51:00,1.2713,1.2713,1.2698,1.2698,179800000.0
2009-02-05 10:52:00,1.26995,1.27055,1.26995,1.26995,47000000.0
2009-02-05 10:53:00,1.27005,1.27015,1.26995,1.2701,35200000.0
2009-02-05 10:54:00,1.27005,1.27085,1.27005,1.27085,60000000.0
2009-02-05 10:55:00,1.2707,1.2713,1.2697,1.27015,88400000.0
2009-02-05 10:56:00,1.27015,1.271,1.26955,1.27075,78600000.0
2009-02-05 10:57:00,1.27035,1.27075,1.26955,1.2698,61400000.0
2009-02-05 10:58:00,1.27,1.2707,1.27,1.2707,38600000.0
2009-02-05 10:59:00,1.2707,1.2707,1.2707,1.2707,33600000.0
2009-02-05 11:00:00,1.2707,1.27075,1.26915,1.26955,33000000.0
2009-02-05 11:01:00,1.2697,1.2697,1.26795,1.2682,69000000.0
2009-02-05 11:02:00,1.2684,1.26895,1.267,1.26725,83100000.0
2009-02-05 11:03:00,1.26725,1.2678,1.267,1.2672,39200000.0
2009-02-05 11:04:00,1.26735,1.26775,1.26685,1.2674,72800000.0
2009-02-05 11:05:00,1.26735,1.2677,1.26705,1.26735,21000000.0
2009-02-05 11:06:00,1.2674,1.2675,1.26655,1.26665,70000000.0
2009-02-05 11:07:00,1.2669,1.2671,1.26675,1.2669,21000000.0
2009-02-05 11:08:00,1.26705,1.26805,1.26705,1.2671,28000000.0
2009-02-05 11:09:00,1.26715,1.26735,1.26645,1.26655,100400000.0
2009-02-05 11:10:00,1.26655,1.26675,1.26625,1.2667,78800000.0
2009-02-05 11:11:00,1.26675,1.26735,1.2666,1.26685,64000000.0
2009-02-05 11:12:00,1.267,1.2676,1.26675,1.26675,32200000.0
2009-02-05 11:13:00,1.26695,1.267,1.2665,1.2667,30600000.0
2009-02-05 11:14:00,1.2668,1.2669,1.26545,1.2663,67600000.0
2009-02-05 11:15:00,1.26635,1.26645,1.26505,1.26505,117000000.0
2009-02-05 11:16:00,1.2651,1.2653,1.26485,1.2653,70800000.0
2009-02-05 11:17:00,1.2655,1.2666,1.2647,1.265,49000000.0
2009-02-05 11:18:00,1.26505,1.2656,1.2646,1.26535,37800000.0
2009-02-05 11:19:00,1.2653,1.2655,1.26475,1.26485,70000000.0
2009-02-05 11:20:00,1.2649,1.2651,1.26485,1.26505,35200000.0
2009-02-05 11:21:00,1.26505,1.26505,1.2644,1.26485,33600000.0
2009-02-05 11:22:00,1.2648,1.26505,1.26455,1.26475,83400000.0
2009-02-05 11:23:00,1.26485,1.2653,1.2642,1.26515,45000000.0
2009-02-05 11:24:00,1.26515,1.2664,1.2647,1.26595,130200000.0
2009-02-05 11:25:00,1.2662,1.26665,1.26465,1.2652,101000000.0
2009-02-05 11:26:00,1.2652,1.2655,1.26405,1.2649,103000000.0
2009-02-05 11:27:00,1.265,1.26565,1.2644,1.2644,108400000.0
2009-02-05 11:28:00,1.2645,1.2646,1.2632,1.2637,114200000.0
2009-02-05 11:29:00,1.2637,1.2647,1.26325,1.26435,145600000.0
2009-02-05 11:30:00,1.26455,1.2648,1.26405,1.2648,36600000.0
2009-02-05 11:31:00,1.2648,1.2657,1.26435,1.2645,68600000.0
2009-02-05 11:32:00,1.26525,1.2658,1.2641,1.2641,78200000.0
2009-02-05 11:33:00,1.2642,1.26435,1.2635,1.2639,40400000.0
2009-02-05 11:34:00,1.264,1.26435,1.2639,1.2642,40800000.0
2009-02-05 11:35:00,1.2638,1.26425,1.2633,1.26425,43200000.0
2009-02-05 11:36:00,1.2642,1.2643,1.2633,1.264,75400000.0
2009-02-05 11:37:00,1.26415,1.2643,1.26325,1.26325,57800000.0
2009-02-05 11:38:00,1.2634,1.26405,1.2633,1.2639,57400000.0
2009-02-05 11:39:00,1.2639,1.26505,1.2632,1.2634,33600000.0
2009-02-05 11:40:00,1.26335,1.2641,1.26305,1.26325,46000000.0
2009-02-05 11:41:00,1.26335,1.264,1.2629,1.264,65800000.0
2009-02-05 11:42:00,1.2637,1.26425,1.2622,1.26255,78800000.0
2009-02-05 11:43:00,1.26245,1.2627,1.26165,1.26225,75400000.0
2009-02-05 11:44:00,1.2622,1.26275,1.26095,1.26115,97400000.0
2009-02-05 11:45:00,1.2612,1.26255,1.2612,1.26165,60600000.0
2009-02-05 11:46:00,1.26185,1.26255,1.26185,1.26235,26600000.0
2009-02-05 11:47:00,1.26245,1.2626,1.26195,1.2622,43400000.0
2009-02-05 11:48:00,1.26235,1.26255,1.26095,1.26095,25200000.0
2009-02-05 11:49:00,1.26085,1.2615,1.26085,1.2614,68000000.0
2009-02-05 11:50:00,1.26155,1.26175,1.26135,1.2615,14000000.0
2009-02-05 11:51:00,1.26145,1.2619,1.26105,1.2618,21000000.0
2009-02-05 11:52:00,1.26195,1.2622,1.26175,1.2618,12600000.0
2009-02-05 11:53:00,1.26165,1.2628,1.26165,1.2621,57000000.0
2009-02-05 11:54:00,1.2621,1.2622,1.2616,1.26195,32800000.0
2009-02-05 11:55:00,1.2621,1.26215,1.2616,1.2616,11200000.0
2009-02-05 11:56:00,1.26165,1.26165,1.2616,1.26165,5600000.0
2009-02-05 11:57:00,1.2618,1.26195,1.26115,1.26135,35000000.0
2009-02-05 11:58:00,1.26145,1.2616,1.2613,1.2613,15400000.0
2009-02-05 11:59:00,1.26135,1.26145,1.2608,1.26135,34000000.0
2009-02-05 12:00:00,1.2616,1.26185,1.2608,1.2615,50400000.0
2009-02-05 12:01:00,1.2617,1.26235,1.26155,1.2622,43400000.0
2009-02-05 12:02:00,1.2622,1.26245,1.26115,1.26235,67400000.0
2009-02-05 12:03:00,1.2623,1.2623,1.2614,1.2619,62800000.0
2009-02-05 12:04:00,1.2616,1.2626,1.2616,1.2624,22200000.0
2009-02-05 12:05:00,1.2624,1.26245,1.26105,1.2611,24200000.0
2009-02-05 12:06:00,1.2613,1.26175,1.2613,1.26175,8400000.0
2009-02-05 12:07:00,1.2616,1.2621,1.26115,1.26155,51800000.0
2009-02-05 12:08:00,1.26165,1.26205,1.26105,1.26105,59600000.0
2009-02-05 12:09:00,1.26125,1.2616,1.25985,1.26055,182800000.0
2009-02-05 12:10:00,1.2607,1.2614,1.26025,1.2614,83600000.0
2009-02-05 12:11:00,1.2619,1.2627,1.2612,1.26175,73200000.0
2009-02-05 12:12:00,1.2619,1.2629,1.2615,1.2627,73800000.0
2009-02-05 12:13:00,1.2626,1.2632,1.26205,1.26265,61400000.0
2009-02-05 12:14:00,1.2628,1.26345,1.2621,1.26285,66800000.0
2009-02-05 12:15:00,1.26285,1.26315,1.2627,1.26285,38000000.0
2009-02-05 12:16:00,1.263,1.26315,1.262,1.26215,54400000.0
2009-02-05 12:17:00,1.26195,1.2624,1.26195,1.2623,15400000.0
2009-02-05 12:18:00,1.2621,1.2622,1.26145,1.26175,41800000.0
2009-02-05 12:19:00,1.26185,1.26245,1.2617,1.2622,28000000.0
2009-02-05 12:20:00,1.26225,1.26245,1.2617,1.2624,35000000.0
2009-02-05 12:21:00,1.2622,1.26255,1.2618,1.2618,32200000.0
2009-02-05 12:22:00,1.26185,1.2619,1.26095,1.26105,23800000.0
2009-02-05 12:23:00,1.2615,1.262,1.2615,1.2619,26600000.0
2009-02-05 12:24:00,1.262,1.2627,1.262,1.2627,17000000.0
2009-02-05 12:25:00,1.2627,1.2627,1.26125,1.26205,30800000.0
2009-02-05 12:26:00,1.26215,1.2625,1.2609,1.26135,111600000.0
2009-02-05 12:27:00,1.2614,1.2624,1.2604,1.26115,112200000.0
2009-02-05 12:28:00,1.2611,1.2614,1.2605,1.2614,51600000.0
2009-02-05 12:29:00,1.2614,1.26185,1.26125,1.2618,50400000.0
2009-02-05 12:30:00,1.2618,1.2618,1.2609,1.2617,69800000.0
2009-02-05 12:31:00,1.26175,1.2621,1.2614,1.2616,28000000.0
2009-02-05 12:32:00,1.26175,1.262,1.26145,1.2617,21000000.0
2009-02-05 12:33:00,1.26175,1.263,1.2617,1.2628,60200000.0
2009-02-05 12:34:00,1.26285,1.2635,1.26035,1.26255,127200000.0
2009-02-05 12:35:00,1.26255,1.26285,1.26105,1.26165,62200000.0
2009-02-05 12:36:00,1.2617,1.2627,1.2613,1.26235,110800000.0
2009-02-05 12:37:00,1.26235,1.26235,1.26175,1.26185,18200000.0
2009-02-05 12:38:00,1.2615,1.2625,1.2615,1.262,50000000.0
2009-02-05 12:39:00,1.262,1.2627,1.26185,1.2622,46000000.0
2009-02-05 12:40:00,1.2622,1.2623,1.2618,1.2622,61000000.0
2009-02-05 12:41:00,1.2623,1.26235,1.26205,1.26205,17000000.0
2009-02-05 12:42:00,1.2622,1.2625,1.26205,1.26225,32200000.0
2009-02-05 12:43:00,1.2622,1.2626,1.26215,1.26215,37800000.0
2009-02-05 12:44:00,1.26195,1.26295,1.2617,1.2622,79800000.0
2009-02-05 12:45:00,1.26215,1.2622,1.2599,1.2607,143400000.0
2009-02-05 12:46:00,1.26065,1.2624,1.2606,1.2619,117800000.0
2009-02-05 12:47:00,1.26135,1.2627,1.26135,1.2625,42000000.0
2009-02-05 12:48:00,1.2625,1.2627,1.2616,1.26195,43400000.0
2009-02-05 12:49:00,1.2622,1.263,1.262,1.26235,51800000.0
2009-02-05 12:50:00,1.2625,1.2625,1.26125,1.2622,75000000.0
2009-02-05 12:51:00,1.26175,1.2622,1.2616,1.26195,52200000.0
2009-02-05 12:52:00,1.262,1.2627,1.2614,1.2617,39200000.0
2009-02-05 12:53:00,1.2617,1.2626,1.26105,1.2626,41200000.0
2009-02-05 12:54:00,1.2627,1.2628,1.26245,1.2627,26600000.0
2009-02-05 12:55:00,1.26265,1.2633,1.262,1.2622,72400000.0
2009-02-05 12:56:00,1.2618,1.26325,1.26145,1.26275,130000000.0
2009-02-05 12:57:00,1.26285,1.26305,1.26195,1.2629,85800000.0
2009-02-05 12:58:00,1.2629,1.2633,1.26235,1.26305,44800000.0
2009-02-05 12:59:00,1.2631,1.2638,1.26195,1.26265,91800000.0
2009-02-05 13:00:00,1.2631,1.26335,1.26155,1.26165,83000000.0
2009-02-05 13:01:00,1.26185,1.26275,1.26165,1.26215,128000000.0
2009-02-05 13:02:00,1.2618,1.2624,1.26115,1.26215,74000000.0
2009-02-05 13:03:00,1.2624,1.2624,1.26125,1.26175,56200000.0
2009-02-05 13:04:00,1.26185,1.26245,1.26155,1.2622,47600000.0
2009-02-05 13:05:00,1.2616,1.26275,1.2616,1.2625,39200000.0
2009-02-05 13:06:00,1.26265,1.26275,1.26215,1.26245,21000000.0
2009-02-05 13:07:00,1.2622,1.26225,1.26135,1.26135,51400000.0
2009-02-05 13:08:00,1.2612,1.26125,1.261,1.261,17000000.0
2009-02-05 13:09:00,1.26155,1.263,1.2615,1.26255,45000000.0
2009-02-05 13:10:00,1.2625,1.26275,1.26135,1.2618,39200000.0
2009-02-05 13:11:00,1.26175,1.26245,1.2613,1.26195,46200000.0
2009-02-05 13:12:00,1.2614,1.26265,1.2612,1.26265,71200000.0
2009-02-05 13:13:00,1.26245,1.2625,1.26205,1.26225,25000000.0
2009-02-05 13:14:00,1.26245,1.2634,1.26245,1.2627,105600000.0
2009-02-05 13:15:00,1.26265,1.2632,1.26225,1.2629,47800000.0
2009-02-05 13:16:00,1.2631,1.26315,1.2623,1.26235,55000000.0
2009-02-05 13:17:00,1.2623,1.26245,1.2614,1.2618,80800000.0
2009-02-05 13:18:00,1.2621,1.2621,1.26175,1.26175,24400000.0
2009-02-05 13:19:00,1.2617,1.2621,1.26145,1.2615,60000000.0
2009-02-05 13:20:00,1.2615,1.26215,1.2615,1.26155,61400000.0
2009-02-05 13:21:00,1.26155,1.26225,1.261,1.26195,60600000.0
2009-02-05 13:22:00,1.26195,1.26255,1.26175,1.26195,54600000.0
2009-02-05 13:23:00,1.26195,1.26215,1.26155,1.26185,74400000.0
2009-02-05 13:24:00,1.26185,1.26185,1.2603,1.26115,146600000.0
2009-02-05 13:25:00,1.2606,1.26175,1.2606,1.2609,75000000.0
2009-02-05 13:26:00,1.26115,1.26195,1.26115,1.2618,81200000.0
2009-02-05 13:27:00,1.2619,1.26275,1.26185,1.26245,106000000.0
2009-02-05 13:28:00,1.26255,1.26305,1.26245,1.26255,55800000.0
2009-02-05 13:29:00,1.2627,1.2627,1.2625,1.2627,27000000.0
2009-02-05 13:30:00,1.2629,1.26335,1.2623,1.2632,52400000.0
2009-02-05 13:31:00,1.2634,1.26385,1.2634,1.2638,39400000.0
2009-02-05 13:32:00,1.2638,1.2641,1.2635,1.2637,30000000.0
2009-02-05 13:33:00,1.26375,1.2643,1.2632,1.2643,81000000.0
2009-02-05 13:34:00,1.264,1.26405,1.2633,1.2636,70800000.0
2009-02-05 13:35:00,1.26355,1.26355,1.26325,1.26355,16800000.0
2009-02-05 13:36:00,1.2636,1.26385,1.26355,1.26385,13200000.0
2009-02-05 13:37:00,1.26375,1.26395,1.26375,1.26385,9800000.0
2009-02-05 13:38:00,1.2638,1.2638,1.26325,1.2634,22400000.0
2009-02-05 13:39:00,1.26355,1.26355,1.26325,1.26345,25200000.0
2009-02-05 13:40:00,1.2635,1.26365,1.26325,1.2635,23800000.0
2009-02-05 13:41:00,1.26345,1.26465,1.26205,1.26465,112200000.0
2009-02-05 13:42:00,1.26465,1.26495,1.2639,1.2645,61400000.0
2009-02-05 13:43:00,1.26425,1.2649,1.2637,1.2641,38200000.0
2009-02-05 13:44:00,1.2641,1.2646,1.2641,1.2641,44600000.0
2009-02-05 13:45:00,1.2641,1.2641,1.2641,1.2641,1400000.0
2009-02-05 13:46:00,1.26415,1.26435,1.26415,1.26435,77800000.0
2009-02-05 13:47:00,1.26435,1.26435,1.26365,1.2638,18200000.0
2009-02-05 13:48:00,1.2633,1.2634,1.262,1.2627,70800000.0
2009-02-05 13:49:00,1.2629,1.26405,1.2629,1.2638,55200000.0
2009-02-05 13:50:00,1.2639,1.2639,1.2623,1.26335,93200000.0
2009-02-05 13:51:00,1.2636,1.26475,1.2636,1.2643,95600000.0
2009-02-05 13:52:00,1.26405,1.26405,1.26335,1.2635,116400000.0
2009-02-05 13:53:00,1.26345,1.26405,1.26325,1.26395,48000000.0
2009-02-05 13:54:00,1.26415,1.2645,1.26415,1.2644,21000000.0
2009-02-05 13:55:00,1.2647,1.265,1.26405,1.2646,93800000.0
2009-02-05 13:56:00,1.2646,1.266,1.2641,1.26465,193000000.0
2009-02-05 13:57:00,1.2646,1.26605,1.26385,1.26535,99400000.0
2009-02-05 13:58:00,1.26535,1.2664,1.265,1.2664,124400000.0
2009-02-05 13:59:00,1.26615,1.2667,1.2655,1.26635,74200000.0
2009-02-05 14:00:00,1.2663,1.2663,1.26445,1.2648,140000000.0
2009-02-05 14:01:00,1.26485,1.2653,1.2647,1.26495,82400000.0
2009-02-05 14:02:00,1.265,1.2662,1.265,1.2659,117000000.0
2009-02-05 14:03:00,1.26605,1.26605,1.265,1.26505,110800000.0
2009-02-05 14:04:00,1.26515,1.26595,1.26335,1.2651,195000000.0
2009-02-05 14:05:00,1.2652,1.2657,1.2641,1.2653,89800000.0
2009-02-05 14:06:00,1.2654,1.26555,1.26425,1.2646,85200000.0
2009-02-05 14:07:00,1.2647,1.2647,1.26375,1.2639,57400000.0
2009-02-05 14:08:00,1.26295,1.26455,1.2624,1.26375,86000000.0
2009-02-05 14:09:00,1.2638,1.2638,1.26335,1.26345,74800000.0
2009-02-05 14:10:00,1.26345,1.26375,1.2633,1.26345,76200000.0
2009-02-05 14:11:00,1.26345,1.2638,1.26335,1.26345,79200000.0
2009-02-05 14:12:00,1.26345,1.2646,1.2634,1.2641,74800000.0
2009-02-05 14:13:00,1.26455,1.2655,1.26455,1.2653,113400000.0
2009-02-05 14:14:00,1.2653,1.26545,1.26415,1.2649,120800000.0
2009-02-05 14:15:00,1.26505,1.26525,1.26395,1.26425,102000000.0
2009-02-05 14:16:00,1.26455,1.26525,1.2637,1.2637,79800000.0
2009-02-05 14:17:00,1.26365,1.26485,1.26365,1.26415,71000000.0
2009-02-05 14:18:00,1.2641,1.26535,1.26375,1.2641,77400000.0
2009-02-05 14:19:00,1.2649,1.26515,1.2632,1.26325,54600000.0
2009-02-05 14:20:00,1.2632,1.2655,1.2632,1.26445,76200000.0
2009-02-05 14:21:00,1.2645,1.2646,1.26345,1.264,69200000.0
2009-02-05 14:22:00,1.2641,1.26505,1.2638,1.2638,54400000.0
2009-02-05 14:23:00,1.2638,1.2642,1.262,1.262,98600000.0
2009-02-05 14:24:00,1.2622,1.26385,1.26165,1.26295,90800000.0
2009-02-05 14:25:00,1.2627,1.2636,1.2627,1.2633,76200000.0
2009-02-05 14:26:00,1.26355,1.2636,1.26275,1.26315,46400000.0
2009-02-05 14:27:00,1.26325,1.26425,1.263,1.26425,73600000.0
2009-02-05 14:28:00,1.26405,1.2645,1.2631,1.26315,47000000.0
2009-02-05 14:29:00,1.2633,1.26335,1.26315,1.2633,31800000.0
2009-02-05 14:30:00,1.26305,1.2635,1.26305,1.2635,16000000.0
2009-02-05 14:31:00,1.2636,1.26405,1.2632,1.26405,50600000.0
2009-02-05 14:32:00,1.2641,1.2641,1.262,1.2631,81400000.0
2009-02-05 14:33:00,1.2632,1.2636,1.262,1.26245,80400000.0
2009-02-05 14:34:00,1.26245,1.26345,1.2622,1.26245,92600000.0
2009-02-05 14:35:00,1.2625,1.26305,1.26175,1.26275,58800000.0
2009-02-05 14:36:00,1.26285,1.26325,1.2625,1.26315,31600000.0
2009-02-05 14:37:00,1.26315,1.26355,1.2625,1.2632,48800000.0
2009-02-05 14:38:00,1.2632,1.26355,1.2628,1.26335,17200000.0
2009-02-05 14:39:00,1.26345,1.26345,1.2629,1.2629,8600000.0
2009-02-05 14:40:00,1.26345,1.2638,1.26275,1.2635,57600000.0
2009-02-05 14:41:00,1.26345,1.264,1.26325,1.26365,66400000.0
2009-02-05 14:42:00,1.2636,1.26395,1.2621,1.26335,70800000.0
2009-02-05 14:43:00,1.26295,1.26405,1.26275,1.2634,82200000.0
2009-02-05 14:44:00,1.2635,1.26365,1.2627,1.2627,23800000.0
2009-02-05 14:45:00,1.2628,1.2637,1.2628,1.26355,31400000.0
2009-02-05 14:46:00,1.2633,1.26345,1.2633,1.2633,19200000.0
2009-02-05 14:47:00,1.26335,1.26435,1.2624,1.2628,69400000.0
2009-02-05 14:48:00,1.2628,1.2633,1.26245,1.26245,36800000.0
2009-02-05 14:49:00,1.26235,1.26255,1.26195,1.26255,57000000.0
2009-02-05 14:50:00,1.2628,1.263,1.2623,1.26295,37600000.0
2009-02-05 14:51:00,1.2625,1.2633,1.262,1.2626,88400000.0
2009-02-05 14:52:00,1.26265,1.2632,1.2624,1.26255,66600000.0
2009-02-05 14:53:00,1.26245,1.26365,1.26205,1.2634,70000000.0
2009-02-05 14:54:00,1.26345,1.26375,1.26235,1.2628,91400000.0
2009-02-05 14:55:00,1.26295,1.2633,1.2628,1.2633,47000000.0
2009-02-05 14:56:00,1.26375,1.26425,1.2633,1.26405,29400000.0
2009-02-05 14:57:00,1.26405,1.26515,1.2638,1.2648,59600000.0
2009-02-05 14:58:00,1.2648,1.2653,1.2643,1.265,65200000.0
2009-02-05 14:59:00,1.26505,1.26525,1.2649,1.265,72000000.0
2009-02-05 15:00:00,1.26505,1.2651,1.26355,1.26365,74200000.0
2009-02-05 15:01:00,1.2637,1.26405,1.2629,1.2635,80600000.0
2009-02-05 15:02:00,1.2636,1.2636,1.2634,1.2636,36800000.0
2009-02-05 15:03:00,1.2636,1.2636,1.2636,1.2636,24400000.0
2009-02-05 15:04:00,1.2636,1.26485,1.2634,1.2646,58600000.0
2009-02-05 15:05:00,1.26445,1.265,1.264,1.26445,71000000.0
2009-02-05 15:06:00,1.2644,1.2655,1.26435,1.2655,77400000.0
2009-02-05 15:07:00,1.26535,1.2659,1.2646,1.26465,112600000.0
2009-02-05 15:08:00,1.26485,1.2663,1.2642,1.26505,90600000.0
2009-02-05 15:09:00,1.26505,1.26535,1.2647,1.26515,67200000.0
2009-02-05 15:10:00,1.26515,1.26535,1.26505,1.26505,16800000.0
2009-02-05 15:11:00,1.2647,1.2648,1.2644,1.2644,24000000.0
2009-02-05 15:12:00,1.2645,1.2649,1.26415,1.26415,45200000.0
2009-02-05 15:13:00,1.26415,1.2646,1.26415,1.2645,42200000.0
2009-02-05 15:14:00,1.2646,1.26585,1.26455,1.26575,86600000.0
2009-02-05 15:15:00,1.2658,1.2659,1.2648,1.2657,72400000.0
2009-02-05 15:16:00,1.2652,1.2655,1.26505,1.2654,56600000.0
2009-02-05 15:17:00,1.2656,1.2662,1.26532,1.2661,89200000.0
2009-02-05 15:18:00,1.26547,1.26595,1.26495,1.26515,53800000.0
2009-02-05 15:19:00,1.26505,1.26595,1.26505,1.26595,41500000.0
2009-02-05 15:20:00,1.26585,1.2665,1.26565,1.26585,65400000.0
2009-02-05 15:21:00,1.2659,1.2664,1.26555,1.26585,94000000.0
2009-02-05 15:22:00,1.2659,1.2659,1.2646,1.2646,88200000.0
2009-02-05 15:23:00,1.2651,1.2652,1.2643,1.26445,51800000.0
2009-02-05 15:24:00,1.26445,1.2651,1.26375,1.26465,77600000.0
2009-02-05 15:25:00,1.2646,1.2654,1.2646,1.2649,37600000.0
2009-02-05 15:26:00,1.2649,1.26625,1.26455,1.26505,84600000.0
2009-02-05 15:27:00,1.2655,1.2659,1.2634,1.2634,194800000.0
2009-02-05 15:28:00,1.26365,1.26465,1.26315,1.2642,142600000.0
2009-02-05 15:29:00,1.26415,1.265,1.2632,1.26435,77800000.0
2009-02-05 15:30:00,1.26465,1.2655,1.2631,1.2641,96600000.0
2009-02-05 15:31:00,1.2639,1.2645,1.26295,1.2639,101200000.0
2009-02-05 15:32:00,1.26395,1.26445,1.263,1.2637,113400000.0
2009-02-05 15:33:00,1.2637,1.26385,1.2631,1.2632,83800000.0
2009-02-05 15:34:00,1.26315,1.26595,1.26315,1.26535,55800000.0
2009-02-05 15:35:00,1.26545,1.26545,1.26305,1.26385,93800000.0
2009-02-05 15:36:00,1.26405,1.2646,1.2624,1.26305,99100000.0
2009-02-05 15:37:00,1.2631,1.2653,1.2624,1.2631,107100000.0
2009-02-05 15:38:00,1.26315,1.26485,1.26265,1.26445,89800000.0
2009-02-05 15:39:00,1.26455,1.2658,1.26455,1.265,59600000.0
2009-02-05 15:40:00,1.2649,1.26635,1.26445,1.2646,115400000.0
2009-02-05 15:41:00,1.264,1.265,1.26395,1.2641,106400000.0
2009-02-05 15:42:00,1.26405,1.26545,1.26305,1.26395,111200000.0
2009-02-05 15:43:00,1.264,1.2645,1.26335,1.26445,87600000.0
2009-02-05 15:44:00,1.26445,1.26555,1.2642,1.26525,104600000.0
2009-02-05 15:45:00,1.2654,1.2657,1.2634,1.2641,92200000.0
2009-02-05 15:46:00,1.2642,1.2646,1.26335,1.26425,66000000.0
2009-02-05 15:47:00,1.2645,1.265,1.26415,1.26415,63000000.0
2009-02-05 15:48:00,1.26425,1.26455,1.2636,1.2643,60800000.0
2009-02-05 15:49:00,1.26435,1.26565,1.2632,1.2649,93000000.0
2009-02-05 15:50:00,1.2651,1.2654,1.26335,1.2634,77600000.0
2009-02-05 15:51:00,1.2636,1.2646,1.26285,1.2641,103400000.0
2009-02-05 15:52:00,1.26415,1.2652,1.2631,1.2645,114400000.0
2009-02-05 15:53:00,1.26445,1.26645,1.2644,1.2653,124600000.0
2009-02-05 15:54:00,1.2656,1.26575,1.26415,1.2653,108200000.0
2009-02-05 15:55:00,1.2655,1.26585,1.2642,1.26425,100400000.0
2009-02-05 15:56:00,1.26425,1.2654,1.26425,1.26475,90200000.0
2009-02-05 15:57:00,1.26465,1.26515,1.2644,1.2644,88600000.0
2009-02-05 15:58:00,1.2644,1.265,1.26435,1.2646,50000000.0
2009-02-05 15:59:00,1.2648,1.2669,1.2647,1.266,79100000.0
2009-02-05 16:00:00,1.26615,1.26655,1.26495,1.26575,111000000.0
2009-02-05 16:01:00,1.2657,1.2657,1.26415,1.2644,93200000.0
2009-02-05 16:02:00,1.26455,1.26485,1.26345,1.2636,39600000.0
2009-02-05 16:03:00,1.26345,1.2648,1.2629,1.2648,72800000.0
2009-02-05 16:04:00,1.26485,1.26515,1.2642,1.2643,53200000.0
2009-02-05 16:05:00,1.26425,1.26455,1.26245,1.2634,80600000.0
2009-02-05 16:06:00,1.26315,1.2644,1.26315,1.26415,58800000.0
2009-02-05 16:07:00,1.26395,1.2647,1.26355,1.2647,64800000.0
2009-02-05 16:08:00,1.2645,1.2656,1.264,1.265,78000000.0
2009-02-05 16:09:00,1.26515,1.26625,1.26465,1.26565,85800000.0
2009-02-05 16:10:00,1.26555,1.26555,1.264,1.2652,106200000.0
2009-02-05 16:11:00,1.26465,1.26515,1.2645,1.26515,69600000.0
2009-02-05 16:12:00,1.2651,1.2667,1.265,1.26565,95800000.0
2009-02-05 16:13:00,1.2653,1.26695,1.2651,1.26615,121600000.0
2009-02-05 16:14:00,1.2661,1.2664,1.2645,1.2651,81200000.0
2009-02-05 16:15:00,1.26535,1.26615,1.2647,1.26485,78200000.0
2009-02-05 16:16:00,1.26495,1.2662,1.2648,1.26595,74800000.0
2009-02-05 16:17:00,1.26595,1.2666,1.2657,1.266,113600000.0
2009-02-05 16:18:00,1.2662,1.26635,1.26555,1.26575,64200000.0
2009-02-05 16:19:00,1.26575,1.26615,1.26565,1.26575,48400000.0
2009-02-05 16:20:00,1.26585,1.26635,1.26555,1.2657,47600000.0
2009-02-05 16:21:00,1.26585,1.2671,1.2658,1.2669,91400000.0
2009-02-05 16:22:00,1.26685,1.26685,1.2655,1.2657,77800000.0
2009-02-05 16:23:00,1.2654,1.26605,1.26375,1.2646,80600000.0
2009-02-05 16:24:00,1.26465,1.26585,1.2646,1.2653,93400000.0
2009-02-05 16:25:00,1.2654,1.26595,1.2649,1.2655,67600000.0
2009-02-05 16:26:00,1.2656,1.2656,1.26445,1.265,69200000.0
2009-02-05 16:27:00,1.265,1.2657,1.26475,1.2655,35000000.0
2009-02-05 16:28:00,1.26565,1.2663,1.26525,1.26595,65600000.0
2009-02-05 16:29:00,1.2661,1.2664,1.26545,1.2659,89000000.0
2009-02-05 16:30:00,1.26585,1.2671,1.26555,1.26685,103200000.0
2009-02-05 16:31:00,1.2669,1.2673,1.26555,1.2661,136200000.0
2009-02-05 16:32:00,1.2659,1.2672,1.26575,1.26638,101600000.0
2009-02-05 16:33:00,1.2669,1.26695,1.2654,1.26565,97800000.0
2009-02-05 16:34:00,1.2661,1.2667,1.2659,1.26605,80000000.0
2009-02-05 16:35:00,1.2663,1.2668,1.2651,1.2668,105600000.0
2009-02-05 16:36:00,1.2664,1.2664,1.2652,1.2661,120400000.0
2009-02-05 16:37:00,1.266,1.26635,1.2658,1.266,92400000.0
2009-02-05 16:38:00,1.266,1.2676,1.26545,1.26625,89600000.0
2009-02-05 16:39:00,1.26635,1.2672,1.2658,1.2666,94800000.0
2009-02-05 16:40:00,1.2663,1.2671,1.2658,1.2671,92400000.0
2009-02-05 16:41:00,1.2667,1.26685,1.26455,1.2648,114600000.0
2009-02-05 16:42:00,1.2648,1.26605,1.26475,1.2657,95000000.0
2009-02-05 16:43:00,1.2657,1.2668,1.2657,1.2661,68000000.0
2009-02-05 16:44:00,1.26645,1.26705,1.26625,1.26685,76000000.0
2009-02-05 16:45:00,1.267,1.2672,1.2662,1.2662,79800000.0
2009-02-05 16:46:00,1.26615,1.2663,1.2656,1.26565,47800000.0
2009-02-05 16:47:00,1.2657,1.26595,1.26545,1.26565,57400000.0
2009-02-05 16:48:00,1.2663,1.267,1.2648,1.265,67200000.0
2009-02-05 16:49:00,1.2649,1.26685,1.2649,1.26635,98600000.0
2009-02-05 16:50:00,1.2664,1.26675,1.2655,1.2664,93200000.0
2009-02-05 16:51:00,1.26635,1.2668,1.26585,1.26605,111600000.0
2009-02-05 16:52:00,1.26605,1.26705,1.26575,1.2667,75200000.0
2009-02-05 16:53:00,1.2668,1.26755,1.2667,1.26755,123400000.0
2009-02-05 16:54:00,1.2676,1.268,1.2655,1.2656,141600000.0
2009-02-05 16:55:00,1.2654,1.267,1.2654,1.26645,82600000.0
2009-02-05 16:56:00,1.26645,1.2672,1.266,1.2664,96800000.0
2009-02-05 16:57:00,1.26645,1.2676,1.26645,1.2674,72400000.0
2009-02-05 16:58:00,1.26745,1.2677,1.26645,1.2677,65600000.0
2009-02-05 16:59:00,1.26745,1.2684,1.2662,1.26735,106600000.0
2009-02-05 17:00:00,1.26745,1.26765,1.26645,1.26655,69400000.0
2009-02-05 17:01:00,1.2667,1.26795,1.2662,1.2671,66800000.0
2009-02-05 17:02:00,1.2672,1.2676,1.2664,1.26675,59800000.0
2009-02-05 17:03:00,1.26675,1.26675,1.26595,1.26625,63400000.0
2009-02-05 17:04:00,1.26635,1.26665,1.2654,1.26595,89400000.0
2009-02-05 17:05:00,1.26585,1.2675,1.26575,1.2663,97800000.0
2009-02-05 17:06:00,1.26645,1.26695,1.26565,1.2659,80400000.0
2009-02-05 17:07:00,1.26605,1.26685,1.26575,1.26605,77400000.0
2009-02-05 17:08:00,1.2662,1.2666,1.2648,1.26635,109400000.0
2009-02-05 17:09:00,1.26645,1.2666,1.26515,1.2655,64800000.0
2009-02-05 17:10:00,1.26525,1.2667,1.26505,1.2661,118800000.0
2009-02-05 17:11:00,1.26605,1.26775,1.26565,1.2664,71400000.0
2009-02-05 17:12:00,1.2665,1.26705,1.26595,1.26655,113600000.0
2009-02-05 17:13:00,1.2667,1.26695,1.2659,1.2664,46800000.0
2009-02-05 17:14:00,1.2664,1.26735,1.266,1.26645,92000000.0
2009-02-05 17:15:00,1.26625,1.2668,1.2662,1.2666,92000000.0
2009-02-05 17:16:00,1.2666,1.26745,1.2657,1.2674,80600000.0
2009-02-05 17:17:00,1.26755,1.2683,1.26575,1.26595,56600000.0
2009-02-05 17:18:00,1.2659,1.266,1.2656,1.26575,49800000.0
2009-02-05 17:19:00,1.2657,1.26675,1.2657,1.2665,28200000.0
2009-02-05 17:20:00,1.26645,1.2665,1.2653,1.26585,64200000.0
2009-02-05 17:21:00,1.26595,1.26685,1.26595,1.26645,36400000.0
2009-02-05 17:22:00,1.26655,1.2671,1.2659,1.2671,55800000.0
2009-02-05 17:23:00,1.2665,1.26735,1.265,1.2662,102600000.0
2009-02-05 17:24:00,1.26635,1.2669,1.26635,1.26665,57800000.0
2009-02-05 17:25:00,1.26655,1.2669,1.26615,1.26665,39000000.0
2009-02-05 17:26:00,1.26665,1.2675,1.26665,1.2675,15000000.0
2009-02-05 17:27:00,1.2675,1.2675,1.26668,1.2675,28400000.0
2009-02-05 17:28:00,1.2675,1.2675,1.2674,1.2675,39600000.0
2009-02-05 17:29:00,1.2675,1.2679,1.26725,1.26755,68200000.0
2009-02-05 17:30:00,1.2675,1.2675,1.2674,1.2675,71600000.0
2009-02-05 17:31:00,1.2675,1.2675,1.2675,1.2675,39600000.0
2009-02-05 17:32:00,1.2675,1.2675,1.26615,1.2675,36800000.0
2009-02-05 17:33:00,1.2675,1.2675,1.2675,1.2675,56400000.0
2009-02-05 17:34:00,1.2675,1.2675,1.2675,1.2675,30000000.0
2009-02-05 17:35:00,1.2674,1.268,1.26735,1.2675,77600000.0
2009-02-05 17:36:00,1.2675,1.2675,1.2675,1.2675,60000000.0
2009-02-05 17:37:00,1.2675,1.2675,1.2675,1.2675,43200000.0
2009-02-05 17:38:00,1.2675,1.2677,1.26735,1.2675,51000000.0
2009-02-05 17:39:00,1.2675,1.26845,1.2674,1.2675,73000000.0
2009-02-05 17:40:00,1.2675,1.26795,1.26735,1.26795,55400000.0
2009-02-05 17:41:00,1.26805,1.26815,1.2676,1.26795,54200000.0
2009-02-05 17:42:00,1.26825,1.2683,1.2677,1.268,53000000.0
2009-02-05 17:43:00,1.2682,1.2686,1.2675,1.2675,81000000.0
2009-02-05 17:44:00,1.2675,1.26775,1.2666,1.26702,45600000.0
2009-02-05 17:45:00,1.2666,1.2675,1.26622,1.26715,80000000.0
2009-02-05 17:46:00,1.26715,1.2673,1.2666,1.2672,60200000.0
2009-02-05 17:47:00,1.2672,1.26735,1.2666,1.26665,56400000.0
2009-02-05 17:48:00,1.2667,1.2681,1.2667,1.2681,47200000.0
2009-02-05 17:49:00,1.2681,1.26845,1.2675,1.26785,70600000.0
2009-02-05 17:50:00,1.26785,1.26835,1.26755,1.26835,42200000.0
2009-02-05 17:51:00,1.2684,1.2687,1.26805,1.2683,52800000.0
2009-02-05 17:52:00,1.26845,1.2688,1.2681,1.26835,63200000.0
2009-02-05 17:53:00,1.2682,1.26925,1.26655,1.26665,72000000.0
2009-02-05 17:54:00,1.2671,1.26805,1.26665,1.2667,98400000.0
2009-02-05 17:55:00,1.2667,1.2678,1.26625,1.2673,86000000.0
2009-02-05 17:56:00,1.26735,1.26735,1.26622,1.2667,70800000.0
2009-02-05 17:57:00,1.2668,1.2668,1.2651,1.2658,77200000.0
2009-02-05 17:58:00,1.2658,1.26655,1.26575,1.26655,58600000.0
2009-02-05 17:59:00,1.26665,1.2674,1.2662,1.26635,105400000.0
2009-02-05 18:00:00,1.2664,1.2676,1.2656,1.2664,127600000.0
2009-02-05 18:01:00,1.2664,1.2669,1.26563,1.2669,75200000.0
2009-02-05 18:02:00,1.26695,1.26735,1.26565,1.2662,91600000.0
2009-02-05 18:03:00,1.2662,1.2676,1.26595,1.26665,149000000.0
2009-02-05 18:04:00,1.26655,1.26835,1.2665,1.2667,122800000.0
2009-02-05 18:05:00,1.2666,1.26735,1.2662,1.2671,63000000.0
2009-02-05 18:06:00,1.2671,1.2679,1.26615,1.26775,75000000.0
2009-02-05 18:07:00,1.2678,1.26925,1.26725,1.2687,102600000.0
2009-02-05 18:08:00,1.26865,1.26865,1.26615,1.26725,94600000.0
2009-02-05 18:09:00,1.26705,1.26925,1.2669,1.2675,99600000.0
2009-02-05 18:10:00,1.26735,1.26805,1.2672,1.26755,77400000.0
2009-02-05 18:11:00,1.26755,1.26785,1.26665,1.26695,91400000.0
2009-02-05 18:12:00,1.26685,1.26755,1.26625,1.26755,82800000.0
2009-02-05 18:13:00,1.2672,1.26795,1.2667,1.2676,138800000.0
2009-02-05 18:14:00,1.2676,1.2676,1.2668,1.26705,88800000.0
2009-02-05 18:15:00,1.26705,1.2686,1.2664,1.26675,84000000.0
2009-02-05 18:16:00,1.26685,1.26785,1.26645,1.26705,56000000.0
2009-02-05 18:17:00,1.2671,1.26755,1.2666,1.2674,87600000.0
2009-02-05 18:18:00,1.2674,1.2677,1.2665,1.26745,86600000.0
2009-02-05 18:19:00,1.26745,1.2679,1.26725,1.2679,34400000.0
2009-02-05 18:20:00,1.26795,1.26815,1.2672,1.2678,55800000.0
2009-02-05 18:21:00,1.26795,1.2683,1.26755,1.26825,28600000.0
2009-02-05 18:22:00,1.2682,1.2684,1.26745,1.26815,49800000.0
2009-02-05 18:23:00,1.2682,1.2682,1.26725,1.2674,34400000.0
2009-02-05 18:24:00,1.2674,1.26945,1.26735,1.2683,74200000.0
2009-02-05 18:25:00,1.26835,1.26945,1.26745,1.26775,109000000.0
2009-02-05 18:26:00,1.26785,1.2691,1.26705,1.26735,110000000.0
2009-02-05 18:27:00,1.26725,1.26725,1.2665,1.26655,72400000.0
2009-02-05 18:28:00,1.2666,1.26795,1.2666,1.2673,92600000.0
2009-02-05 18:29:00,1.2673,1.26805,1.26665,1.26795,70200000.0
2009-02-05 18:30:00,1.26775,1.26795,1.2676,1.26795,57600000.0
2009-02-05 18:31:00,1.26795,1.26795,1.26645,1.2672,66800000.0
2009-02-05 18:32:00,1.26715,1.2682,1.2668,1.2681,71600000.0
2009-02-05 18:33:00,1.2683,1.26905,1.26705,1.26745,112000000.0
2009-02-05 18:34:00,1.26715,1.26775,1.26635,1.26645,94900000.0
2009-02-05 18:35:00,1.2665,1.2675,1.26605,1.2666,274800000.0
2009-02-05 18:36:00,1.26645,1.26735,1.26592,1.26735,141900000.0
2009-02-05 18:37:00,1.2674,1.2695,1.2665,1.26945,92600000.0
2009-02-05 18:38:00,1.26935,1.2695,1.26855,1.26935,81900000.0
2009-02-05 18:39:00,1.26935,1.26975,1.2683,1.26925,68200000.0
2009-02-05 18:40:00,1.2693,1.2695,1.2691,1.2694,34400000.0
2009-02-05 18:41:00,1.26935,1.26955,1.2687,1.26915,81400000.0
2009-02-05 18:42:00,1.2691,1.26915,1.26825,1.2687,91600000.0
2009-02-05 18:43:00,1.2687,1.2687,1.2674,1.2674,58600000.0
2009-02-05 18:44:00,1.2674,1.2684,1.2674,1.2679,91400000.0
2009-02-05 18:45:00,1.2679,1.26935,1.2671,1.26935,90200000.0
2009-02-05 18:46:00,1.269,1.27,1.269,1.2693,73600000.0
2009-02-05 18:47:00,1.2695,1.2699,1.2676,1.2688,118200000.0
2009-02-05 18:48:00,1.2686,1.2688,1.2675,1.2683,99800000.0
2009-02-05 18:49:00,1.2685,1.2685,1.26755,1.26775,36200000.0
2009-02-05 18:50:00,1.26795,1.26885,1.2678,1.26825,64800000.0
2009-02-05 18:51:00,1.26795,1.2692,1.2676,1.26775,99800000.0
2009-02-05 18:52:00,1.2677,1.26885,1.26765,1.2677,44800000.0
2009-02-05 18:53:00,1.26775,1.26885,1.2676,1.26855,61400000.0
2009-02-05 18:54:00,1.2685,1.2689,1.2681,1.26865,60800000.0
2009-02-05 18:55:00,1.26895,1.2695,1.26815,1.26905,83600000.0
2009-02-05 18:56:00,1.26905,1.2694,1.2678,1.2678,56400000.0
2009-02-05 18:57:00,1.2678,1.2689,1.2678,1.2683,76600000.0
2009-02-05 18:58:00,1.2684,1.26905,1.26785,1.268,36000000.0
2009-02-05 18:59:00,1.26815,1.26825,1.2673,1.26775,44200000.0
2009-02-05 19:00:00,1.26775,1.26785,1.26705,1.2676,77800000.0
2009-02-05 19:01:00,1.2676,1.2679,1.2651,1.267,90600000.0
2009-02-05 19:02:00,1.2667,1.26875,1.26545,1.2667,121200000.0
2009-02-05 19:03:00,1.2669,1.2686,1.2663,1.26855,82000000.0
2009-02-05 19:04:00,1.26855,1.2689,1.26625,1.267,64000000.0
2009-02-05 19:05:00,1.26725,1.26775,1.2642,1.26675,93400000.0
2009-02-05 19:06:00,1.26675,1.26745,1.26485,1.2651,68400000.0
2009-02-05 19:07:00,1.2651,1.2655,1.26445,1.26525,61600000.0
2009-02-05 19:08:00,1.2654,1.26605,1.26525,1.26525,82000000.0
2009-02-05 19:09:00,1.26525,1.26605,1.26495,1.265,61200000.0
2009-02-05 19:10:00,1.2653,1.2653,1.2623,1.2637,82800000.0
2009-02-05 19:11:00,1.26415,1.26535,1.26195,1.26195,110900000.0
2009-02-05 19:12:00,1.26365,1.26375,1.26125,1.26245,96800000.0
2009-02-05 19:13:00,1.26205,1.26425,1.26205,1.26305,141800000.0
2009-02-05 19:14:00,1.2631,1.2636,1.2619,1.2626,62400000.0
2009-02-05 19:15:00,1.26285,1.26425,1.26185,1.264,101800000.0
2009-02-05 19:16:00,1.26405,1.26585,1.263,1.26575,86200000.0
2009-02-05 19:17:00,1.26585,1.2661,1.2644,1.2651,64800000.0
2009-02-05 19:18:00,1.2652,1.26655,1.2646,1.26475,63600000.0
2009-02-05 19:19:00,1.2651,1.26635,1.26475,1.26625,29400000.0
2009-02-05 19:20:00,1.26635,1.2668,1.2657,1.2664,39200000.0
2009-02-05 19:21:00,1.2664,1.2675,1.2657,1.26635,54600000.0
2009-02-05 19:22:00,1.2665,1.267,1.2661,1.2665,14200000.0
2009-02-05 19:23:00,1.2667,1.2669,1.2662,1.2669,30800000.0
2009-02-05 19:24:00,1.2665,1.26675,1.266,1.26675,28000000.0
2009-02-05 19:25:00,1.2669,1.26725,1.2643,1.26675,53400000.0
2009-02-05 19:26:00,1.26695,1.26695,1.26605,1.2664,29400000.0
2009-02-05 19:27:00,1.2665,1.26725,1.26605,1.267,44800000.0
2009-02-05 19:28:00,1.2672,1.26725,1.26595,1.2662,25200000.0
2009-02-05 19:29:00,1.2657,1.2667,1.26495,1.2667,36200000.0
2009-02-05 19:30:00,1.26645,1.26645,1.2649,1.26595,111800000.0
2009-02-05 19:31:00,1.26565,1.2661,1.26445,1.2657,74000000.0
2009-02-05 19:32:00,1.26535,1.2663,1.2639,1.26475,72400000.0
2009-02-05 19:33:00,1.2642,1.2649,1.2637,1.26465,42600000.0
2009-02-05 19:34:00,1.2637,1.26425,1.2626,1.2631,77800000.0
2009-02-05 19:35:00,1.26315,1.26345,1.26225,1.2631,106400000.0
2009-02-05 19:36:00,1.2631,1.26315,1.26215,1.26245,35000000.0
2009-02-05 19:37:00,1.26295,1.2635,1.26265,1.2627,51800000.0
2009-02-05 19:38:00,1.2627,1.2647,1.2623,1.2647,73200000.0
2009-02-05 19:39:00,1.26455,1.26455,1.26205,1.2623,76600000.0
2009-02-05 19:40:00,1.2623,1.26245,1.2622,1.26235,55400000.0
2009-02-05 19:41:00,1.26235,1.26255,1.262,1.262,30800000.0
2009-02-05 19:42:00,1.2621,1.26245,1.2621,1.2624,17400000.0
2009-02-05 19:43:00,1.26245,1.26315,1.26245,1.26315,12000000.0
2009-02-05 19:44:00,1.26305,1.2635,1.26245,1.2632,31400000.0
2009-02-05 19:45:00,1.2634,1.26345,1.2624,1.263,23800000.0
2009-02-05 19:46:00,1.26315,1.2646,1.2629,1.2638,96200000.0
2009-02-05 19:47:00,1.2638,1.2644,1.26295,1.2632,62600000.0
2009-02-05 19:48:00,1.2631,1.2637,1.26215,1.26335,118200000.0
2009-02-05 19:49:00,1.26315,1.26315,1.26175,1.2618,60000000.0
2009-02-05 19:50:00,1.26195,1.2629,1.2616,1.26225,81600000.0
2009-02-05 19:51:00,1.26215,1.2628,1.26155,1.26265,97800000.0
2009-02-05 19:52:00,1.2627,1.26275,1.2619,1.26275,41200000.0
2009-02-05 19:53:00,1.26275,1.26315,1.26125,1.2614,62400000.0
2009-02-05 19:54:00,1.26125,1.263,1.26115,1.26285,54600000.0
2009-02-05 19:55:00,1.2629,1.2633,1.2622,1.2629,77200000.0
2009-02-05 19:56:00,1.26315,1.26315,1.26255,1.26255,23000000.0
2009-02-05 19:57:00,1.26255,1.2628,1.26255,1.2628,7000000.0
2009-02-05 19:58:00,1.2627,1.2627,1.26225,1.26255,25000000.0
2009-02-05 19:59:00,1.26255,1.2642,1.26255,1.26305,72200000.0
2009-02-05 20:00:00,1.26285,1.2636,1.26245,1.2629,45400000.0
2009-02-05 20:01:00,1.263,1.26345,1.2615,1.2622,46800000.0
2009-02-05 20:02:00,1.26225,1.26285,1.2618,1.2618,20000000.0
2009-02-05 20:03:00,1.26185,1.26205,1.2615,1.26175,30600000.0
2009-02-05 20:04:00,1.26175,1.2625,1.26145,1.26215,73800000.0
2009-02-05 20:05:00,1.26185,1.2621,1.26165,1.2621,34200000.0
2009-02-05 20:06:00,1.262,1.26305,1.262,1.2626,25200000.0
2009-02-05 20:07:00,1.26275,1.26375,1.26205,1.2628,45600000.0
2009-02-05 20:08:00,1.26305,1.26305,1.26215,1.2627,25400000.0
2009-02-05 20:09:00,1.2628,1.26405,1.2624,1.2632,53400000.0
2009-02-05 20:10:00,1.26285,1.2637,1.2621,1.2626,27200000.0
2009-02-05 20:11:00,1.2626,1.26315,1.26255,1.26315,22400000.0
2009-02-05 20:12:00,1.26325,1.2635,1.26195,1.26265,35000000.0
2009-02-05 20:13:00,1.26265,1.2628,1.2618,1.26255,29000000.0
2009-02-05 20:14:00,1.26285,1.2629,1.2623,1.2625,25200000.0
2009-02-05 20:15:00,1.2626,1.26315,1.262,1.26225,55000000.0
2009-02-05 20:16:00,1.26235,1.2633,1.26205,1.2624,61200000.0
2009-02-05 20:17:00,1.26235,1.2627,1.262,1.2626,32800000.0
2009-02-05 20:18:00,1.26215,1.26315,1.2615,1.263,32200000.0
2009-02-05 20:19:00,1.263,1.2639,1.262,1.2631,56800000.0
2009-02-05 20:20:00,1.26325,1.26375,1.26315,1.26375,7000000.0
2009-02-05 20:21:00,1.26355,1.26385,1.26295,1.2631,14000000.0
2009-02-05 20:22:00,1.263,1.26305,1.26165,1.26185,26600000.0
2009-02-05 20:23:00,1.262,1.2624,1.26175,1.2624,37800000.0
2009-02-05 20:24:00,1.26225,1.2648,1.26225,1.2641,61600000.0
2009-02-05 20:25:00,1.26425,1.2643,1.26295,1.26325,15400000.0
2009-02-05 20:26:00,1.2634,1.26365,1.2622,1.26315,45600000.0
2009-02-05 20:27:00,1.2632,1.2632,1.2609,1.2625,36600000.0
2009-02-05 20:28:00,1.26245,1.26265,1.26025,1.26265,45000000.0
2009-02-05 20:29:00,1.2624,1.2624,1.2616,1.262,48000000.0
2009-02-05 20:30:00,1.26205,1.2623,1.26205,1.2623,7000000.0
2009-02-05 20:31:00,1.262,1.26205,1.26145,1.26195,38600000.0
2009-02-05 20:32:00,1.26195,1.2629,1.26195,1.2629,23800000.0
2009-02-05 20:33:00,1.263,1.263,1.2611,1.2614,42600000.0
2009-02-05 20:34:00,1.26145,1.2621,1.2611,1.2616,47600000.0
2009-02-05 20:35:00,1.2616,1.26305,1.2612,1.26265,47800000.0
2009-02-05 20:36:00,1.2624,1.26275,1.2618,1.2619,38000000.0
2009-02-05 20:37:00,1.26175,1.26215,1.26125,1.2617,23000000.0
2009-02-05 20:38:00,1.26195,1.2622,1.26185,1.26215,21000000.0
2009-02-05 20:39:00,1.26145,1.2633,1.26145,1.2622,51800000.0
2009-02-05 20:40:00,1.26225,1.2637,1.26225,1.2633,41200000.0
2009-02-05 20:41:00,1.2636,1.264,1.26245,1.26245,30600000.0
2009-02-05 20:42:00,1.2632,1.2642,1.26175,1.26195,55000000.0
2009-02-05 20:43:00,1.2641,1.26415,1.2614,1.26195,51000000.0
2009-02-05 20:44:00,1.2619,1.2623,1.2617,1.26205,32800000.0
2009-02-05 20:45:00,1.26195,1.26195,1.26145,1.26155,18800000.0
2009-02-05 20:46:00,1.2616,1.26265,1.26145,1.26225,53600000.0
2009-02-05 20:47:00,1.2628,1.2628,1.2617,1.2623,11200000.0
2009-02-05 20:48:00,1.26235,1.2625,1.26155,1.26155,20600000.0
2009-02-05 20:49:00,1.26195,1.2626,1.26185,1.26185,13000000.0
2009-02-05 20:50:00,1.26215,1.2622,1.26215,1.2622,2800000.0
2009-02-05 20:51:00,1.26195,1.26205,1.26145,1.26155,38200000.0
2009-02-05 20:52:00,1.2615,1.26215,1.26145,1.26165,49400000.0
2009-02-05 20:53:00,1.26175,1.26175,1.2615,1.2615,4200000.0
2009-02-05 20:54:00,1.26165,1.26245,1.26165,1.26225,30800000.0
2009-02-05 20:55:00,1.262,1.26275,1.262,1.2625,11200000.0
2009-02-05 20:56:00,1.2622,1.2628,1.26185,1.26225,15400000.0
2009-02-05 20:57:00,1.2624,1.26285,1.2624,1.2626,14000000.0
2009-02-05 20:58:00,1.26215,1.2627,1.2619,1.2619,25800000.0
2009-02-05 20:59:00,1.26215,1.26265,1.2612,1.2624,50600000.0
2009-02-05 21:00:00,1.2624,1.2624,1.26105,1.2618,57600000.0
2009-02-05 21:01:00,1.26195,1.26215,1.26125,1.26215,19600000.0
2009-02-05 21:02:00,1.2622,1.263,1.2611,1.2619,49600000.0
2009-02-05 21:03:00,1.2621,1.2624,1.262,1.2621,12600000.0
2009-02-05 21:04:00,1.26205,1.2624,1.262,1.2622,26600000.0
2009-02-05 21:05:00,1.26225,1.26305,1.2622,1.26305,15400000.0
2009-02-05 21:06:00,1.26305,1.26305,1.26245,1.26255,7000000.0
2009-02-05 21:07:00,1.2625,1.2626,1.2625,1.2626,8400000.0
2009-02-05 21:08:00,1.2626,1.26335,1.26215,1.26295,48400000.0
2009-02-05 21:09:00,1.26235,1.26295,1.26215,1.26215,37400000.0
2009-02-05 21:10:00,1.26215,1.26265,1.2618,1.2623,35000000.0
2009-02-05 21:11:00,1.26245,1.2625,1.2621,1.2622,28000000.0
2009-02-05 21:12:00,1.2623,1.26235,1.26195,1.26195,11200000.0
2009-02-05 21:13:00,1.26215,1.26215,1.26215,1.26215,1400000.0
2009-02-05 21:14:00,1.26195,1.2625,1.26195,1.26235,20000000.0
2009-02-05 21:15:00,1.2621,1.2621,1.2616,1.2616,4200000.0
2009-02-05 21:16:00,1.2617,1.26195,1.26155,1.26165,32800000.0
2009-02-05 21:17:00,1.26165,1.26175,1.2611,1.26175,39200000.0
2009-02-05 21:18:00,1.26185,1.26275,1.26155,1.2625,19600000.0
2009-02-05 21:19:00,1.2627,1.26285,1.26255,1.2627,8400000.0
2009-02-05 21:20:00,1.2628,1.2628,1.2625,1.2625,7000000.0
2009-02-05 21:21:00,1.2626,1.2626,1.2626,1.2626,1400000.0
2009-02-05 21:22:00,1.26265,1.26325,1.2623,1.26275,64800000.0
2009-02-05 21:23:00,1.26255,1.26405,1.26175,1.26405,85600000.0
2009-02-05 21:24:00,1.26395,1.26435,1.26325,1.26345,54800000.0
2009-02-05 21:25:00,1.2628,1.2638,1.2622,1.26355,32600000.0
2009-02-05 21:26:00,1.26365,1.2655,1.2636,1.2649,73400000.0
2009-02-05 21:27:00,1.26485,1.2649,1.2621,1.2624,25400000.0
2009-02-05 21:28:00,1.263,1.2642,1.263,1.264,17200000.0
2009-02-05 21:29:00,1.26385,1.26475,1.26205,1.2641,65600000.0
2009-02-05 21:30:00,1.26395,1.2644,1.2618,1.26325,76000000.0
2009-02-05 21:31:00,1.26325,1.26405,1.26325,1.26385,25200000.0
2009-02-05 21:32:00,1.26385,1.2642,1.26345,1.26385,28000000.0
2009-02-05 21:33:00,1.2642,1.26425,1.2614,1.26425,68400000.0
2009-02-05 21:34:00,1.26425,1.2647,1.2618,1.2635,47000000.0
2009-02-05 21:35:00,1.2637,1.26395,1.2624,1.26395,17600000.0
2009-02-05 21:36:00,1.2641,1.2641,1.2629,1.2635,18800000.0
2009-02-05 21:37:00,1.2636,1.26415,1.2635,1.26415,19600000.0
2009-02-05 21:38:00,1.2636,1.26465,1.2634,1.26375,41800000.0
2009-02-05 21:39:00,1.26365,1.2639,1.2625,1.2628,72400000.0
2009-02-05 21:40:00,1.2628,1.26385,1.26205,1.26205,79600000.0
2009-02-05 21:41:00,1.26345,1.26365,1.26255,1.26305,44400000.0
2009-02-05 21:42:00,1.2625,1.2631,1.2619,1.26205,46000000.0
2009-02-05 21:43:00,1.26205,1.26285,1.26085,1.26285,67800000.0
2009-02-05 21:44:00,1.2631,1.2638,1.2623,1.2626,39000000.0
2009-02-05 21:45:00,1.2626,1.2627,1.2624,1.26255,35200000.0
2009-02-05 21:46:00,1.26255,1.26435,1.2624,1.26365,38000000.0
2009-02-05 21:47:00,1.26365,1.26405,1.26285,1.26295,52200000.0
2009-02-05 21:48:00,1.2633,1.2634,1.26275,1.2632,32200000.0
2009-02-05 21:49:00,1.26305,1.2636,1.2619,1.2629,58000000.0
2009-02-05 21:50:00,1.26235,1.263,1.2616,1.2629,28600000.0
2009-02-05 21:51:00,1.2627,1.26305,1.2624,1.26265,12600000.0
2009-02-05 21:52:00,1.2627,1.26275,1.2617,1.26225,34200000.0
2009-02-05 21:53:00,1.2624,1.2625,1.2614,1.2616,14600000.0
2009-02-05 21:54:00,1.26225,1.26285,1.2612,1.26205,43600000.0
2009-02-05 21:55:00,1.26215,1.26335,1.26205,1.26265,43200000.0
2009-02-05 21:56:00,1.26265,1.26315,1.26135,1.26255,57400000.0
2009-02-05 21:57:00,1.2626,1.2626,1.2613,1.26185,37400000.0
2009-02-05 21:58:00,1.26185,1.26225,1.26145,1.2616,35000000.0
2009-02-05 21:59:00,1.26155,1.2622,1.2604,1.26145,52400000.0
2009-02-05 22:00:00,1.2614,1.2625,1.26135,1.2625,36600000.0
2009-02-05 22:01:00,1.2621,1.2629,1.2615,1.2615,27400000.0
2009-02-05 22:02:00,1.26175,1.262,1.26115,1.26115,11400000.0
2009-02-05 22:03:00,1.26125,1.26195,1.26085,1.26155,43400000.0
2009-02-05 22:04:00,1.26115,1.26215,1.26115,1.26145,29400000.0
2009-02-05 22:05:00,1.261,1.26215,1.261,1.26185,44800000.0
2009-02-05 22:06:00,1.2618,1.26195,1.26125,1.26165,29400000.0
2009-02-05 22:07:00,1.26165,1.26285,1.2614,1.2623,47600000.0
2009-02-05 22:08:00,1.26245,1.2625,1.26185,1.26195,20400000.0
2009-02-05 22:09:00,1.2619,1.2624,1.26115,1.26225,45000000.0
2009-02-05 22:10:00,1.26245,1.26245,1.26155,1.2624,24800000.0
2009-02-05 22:11:00,1.2625,1.2626,1.26245,1.26245,12000000.0
2009-02-05 22:12:00,1.2626,1.26295,1.2626,1.26295,14600000.0
2009-02-05 22:13:00,1.26305,1.264,1.262,1.2627,27400000.0
2009-02-05 22:14:00,1.2622,1.2627,1.26195,1.2622,27000000.0
2009-02-05 22:15:00,1.2624,1.2625,1.2624,1.26245,11600000.0
2009-02-05 22:16:00,1.2627,1.26275,1.2627,1.26275,2800000.0
2009-02-05 22:17:00,1.2628,1.2637,1.26235,1.26265,46800000.0
2009-02-05 22:18:00,1.2629,1.263,1.26065,1.2612,37200000.0
2009-02-05 22:19:00,1.26135,1.2627,1.26135,1.2622,30800000.0
2009-02-05 22:20:00,1.2613,1.26205,1.2613,1.2618,26600000.0
2009-02-05 22:21:00,1.26195,1.26195,1.26195,1.26195,1400000.0
2009-02-05 22:22:00,1.26205,1.2623,1.26165,1.26195,28000000.0
2009-02-05 22:23:00,1.26205,1.2625,1.2616,1.2619,33600000.0
2009-02-05 22:24:00,1.26215,1.26225,1.2616,1.26175,11400000.0
2009-02-05 22:25:00,1.2617,1.2621,1.26115,1.26115,17000000.0
2009-02-05 22:26:00,1.2612,1.26165,1.2612,1.2612,14400000.0
2009-02-05 22:27:00,1.26125,1.26385,1.26105,1.2631,49200000.0
2009-02-05 22:28:00,1.2633,1.26375,1.2628,1.26305,22400000.0
2009-02-05 22:29:00,1.2636,1.2645,1.26325,1.26415,42600000.0
2009-02-05 22:30:00,1.26415,1.2643,1.2618,1.26325,48800000.0
2009-02-05 22:31:00,1.2632,1.2632,1.2618,1.26245,30200000.0
2009-02-05 22:32:00,1.26245,1.26245,1.26245,1.26245,1400000.0
2009-02-05 22:33:00,1.263,1.2636,1.263,1.2636,26600000.0
2009-02-05 22:34:00,1.2634,1.26355,1.26265,1.26265,17400000.0
2009-02-05 22:35:00,1.2629,1.2629,1.2628,1.2628,7000000.0
2009-02-05 22:36:00,1.2629,1.2637,1.2626,1.2627,30000000.0
2009-02-05 22:37:00,1.26285,1.2636,1.26285,1.2635,12600000.0
2009-02-05 22:38:00,1.26355,1.2641,1.26185,1.2641,73200000.0
2009-02-05 22:39:00,1.26455,1.26455,1.2635,1.2635,29800000.0
2009-02-05 22:40:00,1.2637,1.2654,1.2625,1.2625,88800000.0
2009-02-05 22:41:00,1.262,1.26275,1.262,1.2622,33400000.0
2009-02-05 22:42:00,1.26195,1.26245,1.2612,1.26205,80200000.0
2009-02-05 22:43:00,1.262,1.26325,1.262,1.2626,54200000.0
2009-02-05 22:44:00,1.2626,1.263,1.26215,1.263,33600000.0
2009-02-05 22:45:00,1.26305,1.2631,1.2625,1.2625,11200000.0
2009-02-05 22:46:00,1.2624,1.26255,1.2623,1.26245,22400000.0
2009-02-05 22:47:00,1.2625,1.26275,1.2625,1.2626,11200000.0
2009-02-05 22:48:00,1.26265,1.26275,1.2625,1.2626,12800000.0
2009-02-05 22:49:00,1.26245,1.2626,1.26245,1.2625,14000000.0
2009-02-05 22:50:00,1.26245,1.26435,1.26245,1.26435,25400000.0
2009-02-05 22:51:00,1.2643,1.2645,1.26365,1.26365,21400000.0
2009-02-05 22:52:00,1.2635,1.2642,1.2627,1.2642,55000000.0
2009-02-05 22:53:00,1.264,1.2646,1.26265,1.2637,69000000.0
2009-02-05 22:54:00,1.26365,1.26365,1.2624,1.26305,32600000.0
2009-02-05 22:55:00,1.26305,1.2631,1.26295,1.26295,10200000.0
2009-02-05 22:56:00,1.26315,1.264,1.26285,1.264,43600000.0
2009-02-05 22:57:00,1.2638,1.26395,1.26345,1.26365,16800000.0
2009-02-05 22:58:00,1.2636,1.26445,1.2635,1.26445,8600000.0
2009-02-05 22:59:00,1.2638,1.2643,1.2631,1.2643,33000000.0
2009-02-05 23:00:00,1.26445,1.2646,1.2644,1.2644,8400000.0
2009-02-05 23:01:00,1.26455,1.26455,1.26355,1.26355,9800000.0
2009-02-05 23:02:00,1.26375,1.26375,1.26215,1.2629,27000000.0
2009-02-05 23:03:00,1.2613,1.2616,1.2613,1.2616,20400000.0
2009-02-05 23:04:00,1.2632,1.26325,1.2627,1.2629,20400000.0
2009-02-05 23:05:00,1.2634,1.26355,1.262,1.262,50200000.0
2009-02-05 23:06:00,1.2622,1.26235,1.26205,1.26235,22800000.0
2009-02-05 23:07:00,1.26235,1.26235,1.26215,1.26225,7800000.0
2009-02-05 23:08:00,1.26235,1.2634,1.2619,1.2619,44800000.0
2009-02-05 23:09:00,1.26175,1.26205,1.26165,1.26185,12400000.0
2009-02-05 23:10:00,1.26185,1.26195,1.26185,1.26195,6400000.0
2009-02-05 23:11:00,1.26195,1.26205,1.2617,1.26175,38000000.0
2009-02-05 23:12:00,1.2619,1.26195,1.26165,1.26165,8000000.0
2009-02-05 23:13:00,1.2617,1.26265,1.26125,1.26225,29600000.0
2009-02-05 23:14:00,1.26225,1.26245,1.2617,1.26245,30000000.0
2009-02-05 23:15:00,1.262,1.2625,1.262,1.2624,19200000.0
2009-02-05 23:16:00,1.2624,1.2624,1.26155,1.2619,19200000.0
2009-02-05 23:17:00,1.2619,1.26195,1.2611,1.26155,53400000.0
2009-02-05 23:18:00,1.2614,1.26195,1.2614,1.2616,14000000.0
2009-02-05 23:19:00,1.26105,1.2618,1.26095,1.2612,21000000.0
2009-02-05 23:20:00,1.2613,1.26155,1.2611,1.26155,23600000.0
2009-02-05 23:21:00,1.26095,1.26155,1.2608,1.26135,11200000.0
2009-02-05 23:22:00,1.2609,1.26245,1.2609,1.26175,60200000.0
2009-02-05 23:23:00,1.26165,1.2619,1.2615,1.2618,35400000.0
2009-02-05 23:24:00,1.2617,1.2621,1.2617,1.2621,52800000.0
2009-02-05 23:25:00,1.26185,1.2621,1.26165,1.2619,15400000.0
2009-02-05 23:26:00,1.2621,1.2623,1.26175,1.26195,12600000.0
2009-02-05 23:27:00,1.262,1.2633,1.26065,1.26185,67000000.0
2009-02-05 23:28:00,1.262,1.26295,1.2619,1.26275,17800000.0
2009-02-05 23:29:00,1.26255,1.26265,1.2624,1.26265,9200000.0
2009-02-05 23:30:00,1.26275,1.26285,1.26235,1.26235,15600000.0
2009-02-05 23:31:00,1.2623,1.2632,1.2622,1.2627,69800000.0
2009-02-05 23:32:00,1.2628,1.2633,1.26175,1.26205,63400000.0
2009-02-05 23:33:00,1.2621,1.2621,1.2621,1.2621,1400000.0
2009-02-05 23:34:00,1.2616,1.2625,1.2616,1.2619,51400000.0
2009-02-05 23:35:00,1.2621,1.2633,1.2621,1.26295,51400000.0
2009-02-05 23:36:00,1.2631,1.2631,1.262,1.2621,27400000.0
2009-02-05 23:37:00,1.26195,1.26195,1.26125,1.26195,27000000.0
2009-02-05 23:38:00,1.26215,1.2626,1.26215,1.2626,24200000.0
2009-02-05 23:39:00,1.26275,1.26405,1.26265,1.2629,75800000.0
2009-02-05 23:40:00,1.26285,1.26285,1.2626,1.2627,11600000.0
2009-02-05 23:41:00,1.26265,1.26265,1.2622,1.2622,7600000.0
2009-02-05 23:42:00,1.26235,1.2629,1.2622,1.26255,16800000.0
2009-02-05 23:43:00,1.2616,1.2616,1.2614,1.2614,7000000.0
2009-02-05 23:44:00,1.2615,1.2616,1.2615,1.2616,7000000.0
2009-02-05 23:45:00,1.26245,1.26255,1.262,1.262,7000000.0
2009-02-05 23:46:00,1.26285,1.26305,1.26185,1.2622,16400000.0
2009-02-05 23:47:00,1.26235,1.26235,1.2623,1.2623,4200000.0
2009-02-05 23:48:00,1.2624,1.2624,1.26155,1.2622,25800000.0
2009-02-05 23:49:00,1.26185,1.2621,1.26135,1.2616,23400000.0
2009-02-05 23:50:00,1.26155,1.26195,1.2613,1.26195,18600000.0
2009-02-05 23:51:00,1.2614,1.2617,1.26125,1.2613,14800000.0
2009-02-05 23:52:00,1.2613,1.2614,1.2613,1.2614,2800000.0
2009-02-05 23:53:00,1.2614,1.2614,1.2604,1.26115,17400000.0
2009-02-05 23:54:00,1.2617,1.26265,1.2617,1.26185,11600000.0
2009-02-05 23:55:00,1.26085,1.2617,1.26085,1.26145,14000000.0
2009-02-05 23:56:00,1.26135,1.2616,1.2608,1.2614,35400000.0
2009-02-05 23:57:00,1.26135,1.2617,1.26085,1.26155,30000000.0
2009-02-05 23:58:00,1.26165,1.26175,1.26075,1.2613,13000000.0
2009-02-05 23:59:00,1.26145,1.2617,1.26145,1.26145,7000000.0
2009-02-06 00:00:00,1.2606,1.26085,1.26045,1.26065,11200000.0
2009-02-06 00:01:00,1.2607,1.2614,1.26005,1.2614,20800000.0
2009-02-06 00:02:00,1.26165,1.2625,1.26135,1.26165,18800000.0
2009-02-06 00:03:00,1.26175,1.26175,1.26175,1.26175,1600000.0
2009-02-06 00:04:00,1.26165,1.2621,1.26165,1.2621,8400000.0
2009-02-06 00:05:00,1.26235,1.2632,1.26145,1.26285,23200000.0
2009-02-06 00:06:00,1.26295,1.26295,1.26295,1.26295,1400000.0
2009-02-06 00:07:00,1.26285,1.26285,1.26285,1.26285,1400000.0
2009-02-06 00:08:00,1.26215,1.2627,1.2616,1.2616,11000000.0
2009-02-06 00:09:00,1.26175,1.2621,1.2612,1.26175,31200000.0
2009-02-06 00:10:00,1.2619,1.2619,1.26175,1.26175,3200000.0
2009-02-06 00:11:00,1.26225,1.26255,1.26225,1.26255,5600000.0
2009-02-06 00:12:00,1.262,1.2625,1.262,1.2625,14000000.0
2009-02-06 00:13:00,1.26265,1.26265,1.2621,1.2625,15800000.0
2009-02-06 00:14:00,1.26265,1.26295,1.2624,1.26245,10400000.0
2009-02-06 00:15:00,1.26225,1.26255,1.26165,1.26165,14000000.0
2009-02-06 00:16:00,1.26205,1.2625,1.26195,1.2625,15600000.0
2009-02-06 00:17:00,1.2625,1.2627,1.26245,1.26245,6400000.0
2009-02-06 00:18:00,1.2624,1.26255,1.26205,1.26225,18400000.0
2009-02-06 00:19:00,1.26225,1.26225,1.26215,1.2622,12000000.0
2009-02-06 00:20:00,1.26225,1.26225,1.26225,1.26225,1600000.0
2009-02-06 00:21:00,1.26215,1.2622,1.2621,1.2622,6200000.0
2009-02-06 00:22:00,1.26225,1.26235,1.26225,1.26235,13600000.0
2009-02-06 00:23:00,1.2625,1.26265,1.2625,1.26265,3000000.0
2009-02-06 00:24:00,1.26275,1.26275,1.2627,1.2627,9400000.0
2009-02-06 00:25:00,1.2622,1.2622,1.2617,1.2621,23600000.0
2009-02-06 00:26:00,1.26275,1.26305,1.26245,1.26275,23600000.0
2009-02-06 00:27:00,1.26275,1.26295,1.2627,1.2629,13200000.0
2009-02-06 00:28:00,1.2629,1.26345,1.26215,1.2623,50000000.0
2009-02-06 00:29:00,1.26235,1.26235,1.26235,1.26235,4600000.0
2009-02-06 00:30:00,1.26235,1.26235,1.2623,1.2623,3000000.0
2009-02-06 00:31:00,1.26235,1.26235,1.262,1.262,23200000.0
2009-02-06 00:32:00,1.26195,1.26195,1.26145,1.26165,16600000.0
2009-02-06 00:33:00,1.26175,1.2625,1.26175,1.2623,22600000.0
2009-02-06 00:34:00,1.26235,1.2631,1.26235,1.2627,25600000.0
2009-02-06 00:35:00,1.26285,1.26305,1.26145,1.2623,58400000.0
2009-02-06 00:36:00,1.2622,1.2622,1.2617,1.26185,8600000.0
2009-02-06 00:37:00,1.2621,1.26275,1.2621,1.2624,17200000.0
2009-02-06 00:38:00,1.26225,1.2627,1.26185,1.2624,29200000.0
2009-02-06 00:39:00,1.26255,1.26285,1.26255,1.26285,21400000.0
2009-02-06 00:40:00,1.2628,1.2628,1.2626,1.2626,15400000.0
2009-02-06 00:41:00,1.2617,1.2622,1.2617,1.2621,30200000.0
2009-02-06 00:42:00,1.26255,1.26255,1.2617,1.26225,30200000.0
2009-02-06 00:43:00,1.2622,1.2622,1.26215,1.26215,2800000.0
2009-02-06 00:44:00,1.26215,1.2622,1.26215,1.2622,6000000.0
2009-02-06 00:45:00,1.2623,1.2623,1.2623,1.2623,2800000.0
2009-02-06 00:46:00,1.26235,1.2626,1.26235,1.2626,7200000.0
2009-02-06 00:47:00,1.2627,1.263,1.26245,1.26275,42600000.0
2009-02-06 00:48:00,1.2629,1.26325,1.26245,1.26295,31400000.0
2009-02-06 00:49:00,1.26295,1.2639,1.26295,1.2635,50200000.0
2009-02-06 00:50:00,1.2634,1.2635,1.2634,1.2635,6000000.0
2009-02-06 00:51:00,1.2634,1.2635,1.2629,1.2629,13600000.0
2009-02-06 00:52:00,1.26335,1.2638,1.2627,1.2629,31600000.0
2009-02-06 00:53:00,1.26295,1.26295,1.26295,1.26295,1600000.0
2009-02-06 00:54:00,1.2629,1.2629,1.26245,1.26285,26400000.0
2009-02-06 00:55:00,1.2629,1.2629,1.2622,1.2625,25800000.0
2009-02-06 00:56:00,1.2626,1.26265,1.2623,1.2624,9400000.0
2009-02-06 00:57:00,1.2624,1.2626,1.26235,1.2626,12600000.0
2009-02-06 00:58:00,1.2627,1.2628,1.2627,1.2628,22200000.0
2009-02-06 00:59:00,1.26285,1.26355,1.26235,1.26285,66400000.0
2009-02-06 01:00:00,1.26245,1.2633,1.26245,1.2633,41600000.0
2009-02-06 01:01:00,1.2633,1.26365,1.2628,1.2633,55400000.0
2009-02-06 01:02:00,1.2609,1.2609,1.2608,1.2608,25200000.0
2009-02-06 01:03:00,1.263,1.26325,1.2626,1.2627,25200000.0
2009-02-06 01:04:00,1.2627,1.2627,1.26165,1.26255,38000000.0
2009-02-06 01:05:00,1.26255,1.26275,1.26255,1.26275,12200000.0
2009-02-06 01:06:00,1.26265,1.26265,1.26225,1.26225,8000000.0
2009-02-06 01:07:00,1.26245,1.26285,1.26245,1.26275,45600000.0
2009-02-06 01:08:00,1.26265,1.2632,1.26265,1.26315,55400000.0
2009-02-06 01:09:00,1.26315,1.2632,1.2629,1.2629,17000000.0
2009-02-06 01:10:00,1.26285,1.26285,1.26165,1.2618,37600000.0
2009-02-06 01:11:00,1.2617,1.262,1.26165,1.2619,68600000.0
2009-02-06 01:12:00,1.26185,1.26265,1.2616,1.26265,74400000.0
2009-02-06 01:13:00,1.26265,1.26265,1.2625,1.2626,19000000.0
2009-02-06 01:14:00,1.2627,1.26285,1.2625,1.26275,39200000.0
2009-02-06 01:15:00,1.2629,1.26325,1.2618,1.26235,55800000.0
2009-02-06 01:16:00,1.26235,1.2631,1.26225,1.26305,24400000.0
2009-02-06 01:17:00,1.26305,1.2631,1.26295,1.2631,12600000.0
2009-02-06 01:18:00,1.2632,1.26325,1.263,1.26305,11200000.0
2009-02-06 01:19:00,1.26305,1.2632,1.26265,1.26265,32400000.0
2009-02-06 01:20:00,1.26265,1.26275,1.262,1.2623,39800000.0
2009-02-06 01:21:00,1.2625,1.26315,1.2624,1.2626,52000000.0
2009-02-06 01:22:00,1.2627,1.26305,1.2626,1.2627,46200000.0
2009-02-06 01:23:00,1.2627,1.26325,1.26225,1.26225,28400000.0
2009-02-06 01:24:00,1.26265,1.2629,1.26265,1.2629,9800000.0
2009-02-06 01:25:00,1.26245,1.2627,1.26235,1.2626,15600000.0
2009-02-06 01:26:00,1.2607,1.2611,1.2607,1.2608,20200000.0
2009-02-06 01:27:00,1.2627,1.26275,1.26215,1.2625,20200000.0
2009-02-06 01:28:00,1.2627,1.2627,1.262,1.2624,68400000.0
2009-02-06 01:29:00,1.2624,1.26275,1.2611,1.26155,43400000.0
2009-02-06 01:30:00,1.26225,1.26225,1.26145,1.26145,4400000.0
2009-02-06 01:31:00,1.26185,1.2623,1.2618,1.262,11400000.0
2009-02-06 01:32:00,1.26175,1.263,1.26175,1.26185,8200000.0
2009-02-06 01:33:00,1.26215,1.26225,1.26215,1.26215,8800000.0
2009-02-06 01:34:00,1.2621,1.26325,1.26155,1.26155,24600000.0
2009-02-06 01:35:00,1.2619,1.26265,1.2616,1.2616,25000000.0
2009-02-06 01:36:00,1.2618,1.26225,1.26175,1.26215,27200000.0
2009-02-06 01:37:00,1.26225,1.26235,1.26215,1.26225,15400000.0
2009-02-06 01:38:00,1.2608,1.261,1.2606,1.2606,2800000.0
2009-02-06 01:39:00,1.26215,1.26225,1.26215,1.26225,2800000.0
2009-02-06 01:40:00,1.2623,1.2624,1.2623,1.2624,15200000.0
2009-02-06 01:41:00,1.2625,1.2629,1.26245,1.2628,27000000.0
2009-02-06 01:42:00,1.2629,1.26305,1.2623,1.2628,31600000.0
2009-02-06 01:43:00,1.2629,1.2629,1.2626,1.2626,7000000.0
2009-02-06 01:44:00,1.26275,1.2628,1.2626,1.2626,5600000.0
2009-02-06 01:45:00,1.26275,1.26275,1.2626,1.2626,2800000.0
2009-02-06 01:46:00,1.26275,1.2628,1.26205,1.26205,8800000.0
2009-02-06 01:47:00,1.26215,1.26215,1.2616,1.2616,22800000.0
2009-02-06 01:48:00,1.26175,1.2621,1.26175,1.2621,18400000.0
2009-02-06 01:49:00,1.2622,1.2623,1.2615,1.26195,20000000.0
2009-02-06 01:50:00,1.2617,1.26195,1.2617,1.26195,19000000.0
2009-02-06 01:51:00,1.26205,1.2623,1.26205,1.26205,5600000.0
2009-02-06 01:52:00,1.26195,1.26225,1.26145,1.2621,35200000.0
2009-02-06 01:53:00,1.2621,1.26315,1.26195,1.26275,35600000.0
2009-02-06 01:54:00,1.2628,1.2628,1.2626,1.26275,8400000.0
2009-02-06 01:55:00,1.2628,1.26305,1.26275,1.26305,15400000.0
2009-02-06 01:56:00,1.263,1.26305,1.2628,1.26295,11200000.0
2009-02-06 01:57:00,1.26315,1.26325,1.2631,1.2631,7000000.0
2009-02-06 01:58:00,1.26325,1.26325,1.2627,1.26285,4200000.0
2009-02-06 01:59:00,1.26225,1.2634,1.26225,1.2626,28600000.0
2009-02-06 02:00:00,1.263,1.2631,1.26165,1.26175,22800000.0
2009-02-06 02:01:00,1.2621,1.26215,1.26155,1.26175,12600000.0
2009-02-06 02:02:00,1.26165,1.26185,1.26165,1.26175,7000000.0
2009-02-06 02:03:00,1.2615,1.26205,1.2615,1.26185,25400000.0
2009-02-06 02:04:00,1.262,1.262,1.26195,1.26195,2800000.0
2009-02-06 02:05:00,1.26205,1.263,1.26185,1.263,18400000.0
2009-02-06 02:06:00,1.2631,1.26345,1.2629,1.26345,12600000.0
2009-02-06 02:07:00,1.26245,1.26335,1.2619,1.26335,30800000.0
2009-02-06 02:08:00,1.26315,1.26355,1.26315,1.2635,9800000.0
2009-02-06 02:09:00,1.2635,1.2635,1.26175,1.26175,15800000.0
2009-02-06 02:10:00,1.26235,1.2632,1.26185,1.26195,19000000.0
2009-02-06 02:11:00,1.2629,1.2632,1.262,1.26315,20200000.0
2009-02-06 02:12:00,1.2648,1.2649,1.2644,1.2649,19600000.0
2009-02-06 02:13:00,1.2632,1.2633,1.2626,1.26285,19600000.0
2009-02-06 02:14:00,1.26285,1.26295,1.26265,1.26275,28000000.0
2009-02-06 02:15:00,1.26265,1.2628,1.2625,1.2627,23800000.0
2009-02-06 02:16:00,1.2625,1.2629,1.2625,1.26285,16800000.0
2009-02-06 02:17:00,1.26305,1.2633,1.26295,1.26315,18400000.0
2009-02-06 02:18:00,1.26325,1.26325,1.26315,1.26315,5600000.0
2009-02-06 02:19:00,1.2631,1.26335,1.26175,1.26245,30800000.0
2009-02-06 02:20:00,1.2628,1.2628,1.2619,1.26205,22600000.0
2009-02-06 02:21:00,1.26225,1.2624,1.2616,1.26175,30800000.0
2009-02-06 02:22:00,1.26185,1.26185,1.26145,1.2616,31200000.0
2009-02-06 02:23:00,1.26175,1.26185,1.26175,1.26185,2800000.0
2009-02-06 02:24:00,1.2617,1.26195,1.26165,1.2619,20400000.0
2009-02-06 02:25:00,1.2621,1.2621,1.2617,1.2617,9800000.0
2009-02-06 02:26:00,1.2618,1.262,1.26155,1.2617,32200000.0
2009-02-06 02:27:00,1.2616,1.2621,1.2594,1.2596,231600000.0
2009-02-06 02:28:00,1.2596,1.26245,1.2596,1.2618,54800000.0
2009-02-06 02:29:00,1.26105,1.2616,1.25995,1.2616,38000000.0
2009-02-06 02:30:00,1.2617,1.26225,1.26035,1.26085,94200000.0
2009-02-06 02:31:00,1.2608,1.26165,1.2597,1.26115,77400000.0
2009-02-06 02:32:00,1.26135,1.26195,1.25965,1.2614,102400000.0
2009-02-06 02:33:00,1.26145,1.2619,1.25935,1.25995,74800000.0
2009-02-06 02:34:00,1.2599,1.2601,1.25865,1.25865,84000000.0
2009-02-06 02:35:00,1.25885,1.2613,1.25885,1.261,177600000.0
2009-02-06 02:36:00,1.2601,1.2636,1.2601,1.2626,35000000.0
2009-02-06 02:37:00,1.2626,1.2626,1.2613,1.26175,25200000.0
2009-02-06 02:38:00,1.26175,1.26205,1.26085,1.26085,26000000.0
2009-02-06 02:39:00,1.2611,1.26335,1.2611,1.2632,39600000.0
2009-02-06 02:40:00,1.26335,1.26455,1.26265,1.26315,52200000.0
2009-02-06 02:41:00,1.26335,1.26415,1.2624,1.26365,53600000.0
2009-02-06 02:42:00,1.26325,1.2636,1.2619,1.26215,52800000.0
2009-02-06 02:43:00,1.2621,1.26325,1.2621,1.263,27000000.0
2009-02-06 02:44:00,1.2628,1.26345,1.2625,1.26265,30600000.0
2009-02-06 02:45:00,1.2627,1.26295,1.26135,1.2621,78200000.0
2009-02-06 02:46:00,1.2618,1.26235,1.2618,1.2622,14000000.0
2009-02-06 02:47:00,1.2621,1.26215,1.26155,1.2616,8400000.0
2009-02-06 02:48:00,1.2616,1.26215,1.26155,1.26175,14200000.0
2009-02-06 02:49:00,1.26195,1.26215,1.26145,1.26145,24800000.0
2009-02-06 02:50:00,1.26155,1.26195,1.2615,1.26155,41800000.0
2009-02-06 02:51:00,1.2615,1.2629,1.2615,1.2629,65600000.0
2009-02-06 02:52:00,1.26285,1.2632,1.26245,1.26315,63600000.0
2009-02-06 02:53:00,1.26305,1.2635,1.26295,1.2634,29400000.0
2009-02-06 02:54:00,1.2633,1.2643,1.26315,1.2643,31200000.0
2009-02-06 02:55:00,1.2642,1.2659,1.2641,1.2643,74100000.0
2009-02-06 02:56:00,1.2643,1.26445,1.26425,1.2643,20000000.0
2009-02-06 02:57:00,1.2643,1.26445,1.26362,1.2643,19800000.0
2009-02-06 02:58:00,1.2644,1.26495,1.26415,1.26445,47000000.0
2009-02-06 02:59:00,1.26445,1.26445,1.26425,1.2643,23400000.0
2009-02-06 03:00:00,1.2643,1.26465,1.2642,1.2643,35800000.0
2009-02-06 03:01:00,1.2644,1.26525,1.2641,1.2646,69600000.0
2009-02-06 03:02:00,1.26425,1.2651,1.26415,1.2647,35600000.0
2009-02-06 03:03:00,1.2646,1.26475,1.2644,1.26465,66000000.0
2009-02-06 03:04:00,1.26475,1.2649,1.26455,1.2649,56600000.0
2009-02-06 03:05:00,1.2649,1.2655,1.2641,1.26475,65600000.0
2009-02-06 03:06:00,1.26465,1.26575,1.26465,1.26465,59400000.0
2009-02-06 03:07:00,1.2649,1.26515,1.2648,1.26505,15600000.0
2009-02-06 03:08:00,1.26505,1.2655,1.26485,1.26545,26200000.0
2009-02-06 03:09:00,1.2655,1.2655,1.2655,1.2655,1400000.0
2009-02-06 03:10:00,1.2656,1.2659,1.26535,1.2659,20600000.0
2009-02-06 03:11:00,1.26595,1.26635,1.26505,1.2655,31000000.0
2009-02-06 03:12:00,1.26555,1.26565,1.2653,1.26565,7600000.0
2009-02-06 03:13:00,1.26565,1.2661,1.2655,1.26605,37000000.0
2009-02-06 03:14:00,1.26615,1.26615,1.265,1.26505,59600000.0
2009-02-06 03:15:00,1.2651,1.26605,1.26455,1.26565,60800000.0
2009-02-06 03:16:00,1.2655,1.2666,1.2655,1.2666,7600000.0
2009-02-06 03:17:00,1.2666,1.2666,1.26537,1.2666,21600000.0
2009-02-06 03:18:00,1.2666,1.26665,1.26655,1.2666,31800000.0
2009-02-06 03:19:00,1.2666,1.2671,1.26635,1.2671,74800000.0
2009-02-06 03:20:00,1.267,1.26775,1.2657,1.26775,20800000.0
2009-02-06 03:21:00,1.26775,1.26775,1.26775,1.26775,49600000.0
2009-02-06 03:22:00,1.26775,1.26775,1.26775,1.26775,12800000.0
2009-02-06 03:23:00,1.26775,1.26775,1.2657,1.26645,22800000.0
2009-02-06 03:24:00,1.26635,1.26645,1.2662,1.2664,8600000.0
2009-02-06 03:25:00,1.26635,1.26645,1.26635,1.26645,2800000.0
2009-02-06 03:26:00,1.2665,1.26695,1.2665,1.26665,27200000.0
2009-02-06 03:27:00,1.26675,1.26675,1.26675,1.26675,1400000.0
2009-02-06 03:28:00,1.26655,1.26685,1.26655,1.26685,4200000.0
2009-02-06 03:29:00,1.26675,1.26675,1.2662,1.2662,17400000.0
2009-02-06 03:30:00,1.266,1.26655,1.26555,1.26655,39600000.0
2009-02-06 03:31:00,1.2666,1.2666,1.2662,1.2662,6000000.0
2009-02-06 03:32:00,1.2661,1.2661,1.2661,1.2661,7800000.0
2009-02-06 03:33:00,1.2662,1.2662,1.2662,1.2662,1400000.0
2009-02-06 03:34:00,1.26625,1.26645,1.26605,1.2664,35600000.0
2009-02-06 03:35:00,1.2665,1.26725,1.2665,1.26725,48200000.0
2009-02-06 03:36:00,1.26735,1.26765,1.2673,1.2673,24000000.0
2009-02-06 03:37:00,1.2675,1.2675,1.26675,1.26675,37200000.0
2009-02-06 03:38:00,1.26665,1.267,1.2659,1.2666,39800000.0
2009-02-06 03:39:00,1.26635,1.2667,1.26635,1.26635,31000000.0
2009-02-06 03:40:00,1.26645,1.26735,1.2662,1.26735,57600000.0
2009-02-06 03:41:00,1.2674,1.2677,1.26715,1.2673,17400000.0
2009-02-06 03:42:00,1.26725,1.2674,1.26665,1.26705,32800000.0
2009-02-06 03:43:00,1.26705,1.26735,1.26705,1.26735,11600000.0
2009-02-06 03:44:00,1.26745,1.26745,1.26705,1.26715,12600000.0
2009-02-06 03:45:00,1.2671,1.26755,1.2668,1.2668,31000000.0
2009-02-06 03:46:00,1.26695,1.2672,1.26695,1.2672,12600000.0
2009-02-06 03:47:00,1.2673,1.26895,1.2673,1.26755,12600000.0
2009-02-06 03:48:00,1.26785,1.2688,1.2675,1.2686,39600000.0
2009-02-06 03:49:00,1.26865,1.2688,1.2685,1.2685,36400000.0
2009-02-06 03:50:00,1.2686,1.2687,1.2685,1.2685,23800000.0
2009-02-06 03:51:00,1.2685,1.2686,1.26815,1.2683,20000000.0
2009-02-06 03:52:00,1.26825,1.26825,1.2676,1.2677,35000000.0
2009-02-06 03:53:00,1.2672,1.2674,1.2672,1.26735,28600000.0
2009-02-06 03:54:00,1.26735,1.26735,1.26715,1.26725,9400000.0
2009-02-06 03:55:00,1.26735,1.2676,1.26725,1.26725,20600000.0
2009-02-06 03:56:00,1.26735,1.26755,1.26725,1.26745,27200000.0
2009-02-06 03:57:00,1.26735,1.2674,1.26725,1.2673,22800000.0
2009-02-06 03:58:00,1.2673,1.2673,1.2672,1.2673,13800000.0
2009-02-06 03:59:00,1.26735,1.26755,1.26735,1.26735,18600000.0
2009-02-06 04:00:00,1.26745,1.2678,1.26745,1.26765,33600000.0
2009-02-06 04:01:00,1.26775,1.26775,1.26755,1.26755,7000000.0
2009-02-06 04:02:00,1.26765,1.26765,1.26755,1.26755,8400000.0
2009-02-06 04:03:00,1.26755,1.26755,1.26745,1.26745,9800000.0
2009-02-06 04:04:00,1.26735,1.26745,1.26715,1.26745,34000000.0
2009-02-06 04:05:00,1.26745,1.26755,1.26695,1.26745,34600000.0
2009-02-06 04:06:00,1.26745,1.26755,1.26745,1.26755,5600000.0
2009-02-06 04:07:00,1.2676,1.2676,1.2674,1.2675,31000000.0
2009-02-06 04:08:00,1.2675,1.2676,1.2673,1.2676,24800000.0
2009-02-06 04:09:00,1.2675,1.2676,1.2673,1.2675,53200000.0
2009-02-06 04:10:00,1.2675,1.2677,1.26725,1.2677,34000000.0
2009-02-06 04:11:00,1.2676,1.2676,1.2675,1.2676,17600000.0
2009-02-06 04:12:00,1.2677,1.2679,1.267,1.267,24800000.0
2009-02-06 04:13:00,1.2676,1.2683,1.2675,1.2683,24800000.0
2009-02-06 04:14:00,1.2684,1.2684,1.268,1.2681,29400000.0
2009-02-06 04:15:00,1.268,1.2681,1.268,1.2681,2800000.0
2009-02-06 04:16:00,1.268,1.26815,1.2678,1.26795,14000000.0
2009-02-06 04:17:00,1.26805,1.26815,1.26805,1.26805,5600000.0
2009-02-06 04:18:00,1.26815,1.2683,1.26805,1.2683,4200000.0
2009-02-06 04:19:00,1.2692,1.2695,1.2692,1.2693,1400000.0
2009-02-06 04:20:00,1.2687,1.2687,1.2687,1.2687,1400000.0
2009-02-06 04:21:00,1.2686,1.2686,1.2685,1.2685,5600000.0
2009-02-06 04:22:00,1.2686,1.269,1.26855,1.269,16800000.0
2009-02-06 04:23:00,1.26925,1.26935,1.26895,1.26925,15400000.0
2009-02-06 04:24:00,1.26915,1.26915,1.26905,1.26915,7000000.0
2009-02-06 04:25:00,1.26905,1.26935,1.26905,1.26925,9800000.0
2009-02-06 04:26:00,1.26935,1.26965,1.26925,1.26935,15400000.0
2009-02-06 04:27:00,1.2694,1.26955,1.26925,1.26925,19600000.0
2009-02-06 04:28:00,1.269,1.2691,1.2689,1.269,20200000.0
2009-02-06 04:29:00,1.2691,1.2691,1.26855,1.26865,46600000.0
2009-02-06 04:30:00,1.2688,1.26915,1.26855,1.2686,51600000.0
2009-02-06 04:31:00,1.2686,1.2687,1.26855,1.2687,27400000.0
2009-02-06 04:32:00,1.2687,1.26915,1.2686,1.26865,33200000.0
2009-02-06 04:33:00,1.26875,1.26895,1.26865,1.26865,14200000.0
2009-02-06 04:34:00,1.26865,1.2692,1.26855,1.26865,30200000.0
2009-02-06 04:35:00,1.2687,1.26925,1.2686,1.26915,32800000.0
2009-02-06 04:36:00,1.26925,1.26965,1.26915,1.26965,20000000.0
2009-02-06 04:37:00,1.26965,1.2701,1.26955,1.2699,41200000.0
2009-02-06 04:38:00,1.2697,1.2698,1.26965,1.26965,11400000.0
2009-02-06 04:39:00,1.2695,1.2709,1.2695,1.27035,78800000.0
2009-02-06 04:40:00,1.27045,1.2711,1.27015,1.2711,19800000.0
2009-02-06 04:41:00,1.2712,1.2712,1.2708,1.2709,13000000.0
2009-02-06 04:42:00,1.2708,1.27105,1.2708,1.27095,14200000.0
2009-02-06 04:43:00,1.27105,1.27105,1.27005,1.2708,42200000.0
2009-02-06 04:44:00,1.27135,1.2718,1.2701,1.27085,76400000.0
2009-02-06 04:45:00,1.271,1.27175,1.2705,1.2707,75800000.0
2009-02-06 04:46:00,1.2706,1.27085,1.2703,1.2707,65800000.0
2009-02-06 04:47:00,1.2707,1.27155,1.2701,1.27105,78200000.0
2009-02-06 04:48:00,1.27085,1.27095,1.26877,1.2689,68200000.0
2009-02-06 04:49:00,1.2687,1.2709,1.2687,1.27015,92000000.0
2009-02-06 04:50:00,1.2701,1.2703,1.2698,1.27005,54200000.0
2009-02-06 04:51:00,1.26985,1.27025,1.2692,1.2696,117400000.0
2009-02-06 04:52:00,1.2697,1.27015,1.2697,1.2699,29600000.0
2009-02-06 04:53:00,1.26995,1.27005,1.2687,1.2691,36600000.0
2009-02-06 04:54:00,1.26915,1.26915,1.26805,1.26875,70200000.0
2009-02-06 04:55:00,1.26885,1.26885,1.2677,1.26795,57600000.0
2009-02-06 04:56:00,1.26805,1.26825,1.267,1.2673,172600000.0
2009-02-06 04:57:00,1.2674,1.2675,1.2663,1.267,141600000.0
2009-02-06 04:58:00,1.26725,1.26765,1.2667,1.2667,63200000.0
2009-02-06 04:59:00,1.26655,1.26755,1.26565,1.2675,144200000.0
2009-02-06 05:00:00,1.2675,1.26755,1.2658,1.26645,111800000.0
2009-02-06 05:01:00,1.2657,1.26735,1.26565,1.2662,92800000.0
2009-02-06 05:02:00,1.26595,1.2671,1.26595,1.2665,103000000.0
2009-02-06 05:03:00,1.26635,1.2675,1.26585,1.2659,86000000.0
2009-02-06 05:04:00,1.26635,1.2677,1.26625,1.2675,82800000.0
2009-02-06 05:05:00,1.2672,1.26745,1.26635,1.2672,42200000.0
2009-02-06 05:06:00,1.2673,1.26795,1.2672,1.2674,33800000.0
2009-02-06 05:07:00,1.2672,1.26825,1.267,1.2679,29600000.0
2009-02-06 05:08:00,1.268,1.2684,1.2677,1.26785,24200000.0
2009-02-06 05:09:00,1.26755,1.26805,1.26725,1.26795,27400000.0
2009-02-06 05:10:00,1.2681,1.2689,1.2681,1.2684,22600000.0
2009-02-06 05:11:00,1.26845,1.269,1.2682,1.2687,43000000.0
2009-02-06 05:12:00,1.2689,1.2689,1.2677,1.2677,7200000.0
2009-02-06 05:13:00,1.2678,1.2692,1.2677,1.2692,50600000.0
2009-02-06 05:14:00,1.2692,1.27035,1.2692,1.2699,73200000.0
2009-02-06 05:15:00,1.2699,1.2704,1.26895,1.2697,22400000.0
2009-02-06 05:16:00,1.2697,1.2697,1.2697,1.2697,10000000.0
2009-02-06 05:17:00,1.2697,1.26995,1.26925,1.2695,24400000.0
2009-02-06 05:18:00,1.26965,1.27015,1.26965,1.27,36400000.0
2009-02-06 05:19:00,1.2701,1.27025,1.2701,1.27015,8400000.0
2009-02-06 05:20:00,1.27025,1.2704,1.26995,1.2704,15400000.0
2009-02-06 05:21:00,1.2704,1.2705,1.26965,1.2703,28200000.0
2009-02-06 05:22:00,1.2703,1.2703,1.2703,1.2703,13000000.0
2009-02-06 05:23:00,1.2703,1.27035,1.27015,1.2703,30600000.0
2009-02-06 05:24:00,1.2703,1.2703,1.26915,1.2692,27800000.0
2009-02-06 05:25:00,1.26935,1.26985,1.26915,1.26955,12200000.0
2009-02-06 05:26:00,1.2696,1.2706,1.2696,1.2702,48600000.0
2009-02-06 05:27:00,1.27025,1.2709,1.2685,1.2699,65400000.0
2009-02-06 05:28:00,1.27005,1.2708,1.2697,1.2708,38000000.0
2009-02-06 05:29:00,1.2709,1.2711,1.26945,1.27035,88800000.0
2009-02-06 05:30:00,1.2705,1.27125,1.2698,1.2702,102200000.0
2009-02-06 05:31:00,1.2703,1.2709,1.2698,1.2708,66000000.0
2009-02-06 05:32:00,1.2708,1.2717,1.2696,1.2696,46200000.0
2009-02-06 05:33:00,1.2697,1.27155,1.2697,1.27115,48200000.0
2009-02-06 05:34:00,1.2713,1.2713,1.2704,1.27045,55000000.0
2009-02-06 05:35:00,1.2706,1.27085,1.2705,1.27085,14000000.0
2009-02-06 05:36:00,1.2705,1.27095,1.27025,1.27095,37200000.0
2009-02-06 05:37:00,1.27095,1.27115,1.2703,1.2706,35200000.0
2009-02-06 05:38:00,1.27045,1.27075,1.2699,1.27075,21400000.0
2009-02-06 05:39:00,1.2704,1.27075,1.2702,1.2702,7000000.0
2009-02-06 05:40:00,1.2705,1.2711,1.26905,1.27095,78400000.0
2009-02-06 05:41:00,1.27095,1.27135,1.27,1.27,25600000.0
2009-02-06 05:42:00,1.26965,1.27,1.2692,1.26975,87200000.0
2009-02-06 05:43:00,1.2698,1.2701,1.2696,1.2701,30800000.0
2009-02-06 05:44:00,1.26995,1.2701,1.26975,1.26995,70000000.0
2009-02-06 05:45:00,1.26995,1.26995,1.2695,1.26975,20400000.0
2009-02-06 05:46:00,1.26975,1.2706,1.2697,1.2706,23600000.0
2009-02-06 05:47:00,1.27015,1.27025,1.2697,1.27025,7400000.0
2009-02-06 05:48:00,1.27015,1.27025,1.27015,1.27015,4200000.0
2009-02-06 05:49:00,1.2697,1.27035,1.26925,1.27035,21000000.0
2009-02-06 05:50:00,1.27055,1.27125,1.26955,1.2697,32400000.0
2009-02-06 05:51:00,1.2699,1.2705,1.2699,1.27035,16800000.0
2009-02-06 05:52:00,1.27045,1.27045,1.2699,1.2699,37400000.0
2009-02-06 05:53:00,1.2699,1.26995,1.2699,1.26995,16000000.0
2009-02-06 05:54:00,1.2698,1.2699,1.2696,1.2696,4800000.0
2009-02-06 05:55:00,1.27,1.27,1.27,1.27,4800000.0
2009-02-06 05:56:00,1.27,1.27,1.27,1.27,1400000.0
2009-02-06 05:57:00,1.26995,1.27,1.26935,1.26935,24400000.0
2009-02-06 05:58:00,1.2694,1.26995,1.2694,1.26975,34000000.0
2009-02-06 05:59:00,1.27005,1.27115,1.26965,1.27115,44200000.0
2009-02-06 06:00:00,1.27125,1.2715,1.2703,1.2715,26400000.0
2009-02-06 06:01:00,1.2714,1.27145,1.27075,1.27095,25200000.0
2009-02-06 06:02:00,1.27105,1.2719,1.27105,1.2719,25200000.0
2009-02-06 06:03:00,1.2717,1.2723,1.2713,1.27205,47600000.0
2009-02-06 06:04:00,1.27145,1.27235,1.27095,1.27135,22600000.0
2009-02-06 06:05:00,1.2718,1.27265,1.2715,1.2723,34000000.0
2009-02-06 06:06:00,1.27205,1.2726,1.2709,1.2721,46200000.0
2009-02-06 06:07:00,1.2718,1.2721,1.27115,1.27115,32000000.0
2009-02-06 06:08:00,1.27135,1.27245,1.27135,1.2716,17600000.0
2009-02-06 06:09:00,1.2716,1.27195,1.27135,1.27185,12600000.0
2009-02-06 06:10:00,1.27205,1.27255,1.2719,1.27205,20400000.0
2009-02-06 06:11:00,1.2721,1.2725,1.2719,1.2721,41200000.0
2009-02-06 06:12:00,1.2721,1.2724,1.27195,1.27195,19800000.0
2009-02-06 06:13:00,1.2721,1.2724,1.27115,1.27165,22800000.0
2009-02-06 06:14:00,1.27155,1.2718,1.27045,1.2718,64600000.0
2009-02-06 06:15:00,1.27185,1.27185,1.27095,1.2713,20200000.0
2009-02-06 06:16:00,1.271,1.271,1.27045,1.27045,6000000.0
2009-02-06 06:17:00,1.2709,1.27145,1.2703,1.27035,19200000.0
2009-02-06 06:18:00,1.27035,1.27035,1.2703,1.2703,4200000.0
2009-02-06 06:19:00,1.27025,1.27065,1.27025,1.27065,5600000.0
2009-02-06 06:20:00,1.27045,1.27075,1.27035,1.27045,15400000.0
2009-02-06 06:21:00,1.27045,1.27065,1.2701,1.27035,16800000.0
2009-02-06 06:22:00,1.2704,1.27075,1.2704,1.27055,12600000.0
2009-02-06 06:23:00,1.2705,1.27065,1.2705,1.27065,5600000.0
2009-02-06 06:24:00,1.27105,1.27185,1.27105,1.2717,12600000.0
2009-02-06 06:25:00,1.27165,1.27165,1.2716,1.2716,2800000.0
2009-02-06 06:26:00,1.27175,1.27175,1.27165,1.27165,7000000.0
2009-02-06 06:27:00,1.27125,1.2716,1.27095,1.27095,11400000.0
2009-02-06 06:28:00,1.27075,1.27075,1.26975,1.27,29000000.0
2009-02-06 06:29:00,1.27005,1.27005,1.26955,1.27005,26000000.0
2009-02-06 06:30:00,1.26995,1.27025,1.2694,1.26975,37800000.0
2009-02-06 06:31:00,1.26975,1.26975,1.26975,1.26975,1400000.0
2009-02-06 06:32:00,1.26955,1.2699,1.26945,1.26955,23400000.0
2009-02-06 06:33:00,1.26945,1.27,1.26945,1.2699,11200000.0
2009-02-06 06:34:00,1.27,1.27,1.27,1.27,4200000.0
2009-02-06 06:35:00,1.27005,1.2704,1.26905,1.27015,33800000.0
2009-02-06 06:36:00,1.26995,1.27055,1.2691,1.27045,58000000.0
2009-02-06 06:37:00,1.27055,1.27055,1.2683,1.2703,49800000.0
2009-02-06 06:38:00,1.2701,1.2704,1.2693,1.2699,40600000.0
2009-02-06 06:39:00,1.2698,1.2705,1.2698,1.2705,14000000.0
2009-02-06 06:40:00,1.27045,1.27045,1.2693,1.26935,27000000.0
2009-02-06 06:41:00,1.2693,1.26955,1.2693,1.26955,7600000.0
2009-02-06 06:42:00,1.27,1.27005,1.26965,1.2699,18200000.0
2009-02-06 06:43:00,1.26985,1.27125,1.26985,1.27105,24200000.0
2009-02-06 06:44:00,1.2712,1.2712,1.27095,1.27095,20000000.0
2009-02-06 06:45:00,1.2709,1.272,1.2709,1.2713,10000000.0
2009-02-06 06:46:00,1.27085,1.27085,1.26975,1.27005,10000000.0
2009-02-06 06:47:00,1.27025,1.27025,1.27025,1.27025,2800000.0
2009-02-06 06:48:00,1.27035,1.27035,1.2703,1.27035,4200000.0
2009-02-06 06:49:00,1.27045,1.27045,1.27035,1.27035,5600000.0
2009-02-06 06:50:00,1.2718,1.2725,1.2714,1.2715,2800000.0
2009-02-06 06:51:00,1.2703,1.27035,1.2703,1.27035,2800000.0
2009-02-06 06:52:00,1.2705,1.2705,1.2705,1.2705,1400000.0
2009-02-06 06:53:00,1.2707,1.27095,1.27065,1.27095,15400000.0
2009-02-06 06:54:00,1.2708,1.2708,1.2708,1.2708,1400000.0
2009-02-06 06:55:00,1.271,1.271,1.27095,1.27095,4200000.0
2009-02-06 06:56:00,1.27075,1.27175,1.2707,1.27075,24600000.0
2009-02-06 06:57:00,1.27105,1.2712,1.2709,1.2712,20600000.0
2009-02-06 06:58:00,1.27115,1.27125,1.27115,1.27115,5600000.0
2009-02-06 06:59:00,1.27105,1.272,1.27105,1.27185,16600000.0
2009-02-06 07:00:00,1.27185,1.27195,1.2716,1.27185,12800000.0
2009-02-06 07:01:00,1.27185,1.27185,1.2716,1.2718,20800000.0
2009-02-06 07:02:00,1.2712,1.2713,1.2712,1.27125,4400000.0
2009-02-06 07:03:00,1.27135,1.27135,1.27125,1.27135,12200000.0
2009-02-06 07:04:00,1.27145,1.2717,1.27015,1.27075,55000000.0
2009-02-06 07:05:00,1.2707,1.27215,1.2702,1.2718,37800000.0
2009-02-06 07:06:00,1.26995,1.27145,1.26985,1.2703,24600000.0
2009-02-06 07:07:00,1.2704,1.27105,1.27015,1.27015,7400000.0
2009-02-06 07:08:00,1.2705,1.2717,1.26985,1.27075,43200000.0
2009-02-06 07:09:00,1.27055,1.27075,1.2702,1.2707,31200000.0
2009-02-06 07:10:00,1.27165,1.2718,1.27045,1.27155,46000000.0
2009-02-06 07:11:00,1.2716,1.2719,1.2716,1.2718,16000000.0
2009-02-06 07:12:00,1.2716,1.272,1.2716,1.272,21000000.0
2009-02-06 07:13:00,1.2718,1.27285,1.2718,1.27275,21200000.0
2009-02-06 07:14:00,1.27275,1.27295,1.27075,1.27135,56600000.0
2009-02-06 07:15:00,1.27135,1.2728,1.27135,1.27275,62600000.0
2009-02-06 07:16:00,1.27275,1.273,1.2707,1.2711,71400000.0
2009-02-06 07:17:00,1.27125,1.27175,1.2712,1.27175,28200000.0
2009-02-06 07:18:00,1.27195,1.27225,1.27105,1.2718,37200000.0
2009-02-06 07:19:00,1.2718,1.2721,1.27095,1.2715,76600000.0
2009-02-06 07:20:00,1.2716,1.27275,1.27125,1.2714,27400000.0
2009-02-06 07:21:00,1.2715,1.2715,1.26975,1.27025,22000000.0
2009-02-06 07:22:00,1.2706,1.2714,1.27025,1.2714,82800000.0
2009-02-06 07:23:00,1.2714,1.2714,1.2714,1.2714,44800000.0
2009-02-06 07:24:00,1.2714,1.2714,1.2714,1.2714,27200000.0
2009-02-06 07:25:00,1.2714,1.2714,1.2714,1.2714,11200000.0
2009-02-06 07:26:00,1.2714,1.2714,1.2714,1.2714,16000000.0
2009-02-06 07:27:00,1.2714,1.2721,1.2713,1.2713,29400000.0
2009-02-06 07:28:00,1.2714,1.27205,1.2713,1.2717,29200000.0
2009-02-06 07:29:00,1.2715,1.27155,1.2713,1.2714,21400000.0
2009-02-06 07:30:00,1.2714,1.2714,1.2702,1.2714,43200000.0
2009-02-06 07:31:00,1.2714,1.2714,1.26945,1.27115,74400000.0
2009-02-06 07:32:00,1.27125,1.27155,1.27125,1.27155,12600000.0
2009-02-06 07:33:00,1.2715,1.27225,1.2714,1.2721,28000000.0
2009-02-06 07:34:00,1.27215,1.27235,1.2719,1.2719,16800000.0
2009-02-06 07:35:00,1.27215,1.2722,1.2718,1.27205,13000000.0
2009-02-06 07:36:00,1.27235,1.27235,1.272,1.272,2800000.0
2009-02-06 07:37:00,1.27205,1.2722,1.27205,1.2722,5600000.0
2009-02-06 07:38:00,1.27205,1.27255,1.2714,1.2715,42400000.0
2009-02-06 07:39:00,1.27155,1.27155,1.2714,1.2714,12000000.0
2009-02-06 07:40:00,1.2714,1.2714,1.27105,1.27105,6000000.0
2009-02-06 07:41:00,1.27105,1.27105,1.27095,1.27095,3000000.0
2009-02-06 07:42:00,1.27095,1.27185,1.27075,1.2718,27200000.0
2009-02-06 07:43:00,1.27185,1.27185,1.27185,1.27185,1400000.0
2009-02-06 07:44:00,1.27185,1.27185,1.27175,1.27185,7000000.0
2009-02-06 07:45:00,1.27175,1.27215,1.2716,1.2718,45400000.0
2009-02-06 07:46:00,1.2718,1.2723,1.27155,1.27205,32000000.0
2009-02-06 07:47:00,1.27205,1.2721,1.2716,1.27165,23800000.0
2009-02-06 07:48:00,1.27165,1.2719,1.27155,1.2719,14800000.0
2009-02-06 07:49:00,1.27205,1.2724,1.2719,1.27235,42000000.0
2009-02-06 07:50:00,1.27225,1.2727,1.2715,1.27235,40200000.0
2009-02-06 07:51:00,1.27245,1.27285,1.2714,1.27285,59200000.0
2009-02-06 07:52:00,1.27285,1.27295,1.27155,1.272,37400000.0
2009-02-06 07:53:00,1.27195,1.272,1.2712,1.27135,52200000.0
2009-02-06 07:54:00,1.27145,1.27225,1.27125,1.2722,29600000.0
2009-02-06 07:55:00,1.272,1.27215,1.27195,1.272,13200000.0
2009-02-06 07:56:00,1.27205,1.2722,1.27205,1.2722,4200000.0
2009-02-06 07:57:00,1.2722,1.2722,1.2719,1.2722,12600000.0
2009-02-06 07:58:00,1.27245,1.27265,1.27205,1.27215,17200000.0
2009-02-06 07:59:00,1.27205,1.27205,1.2715,1.27165,16200000.0
2009-02-06 08:00:00,1.27175,1.27175,1.2717,1.2717,7600000.0
2009-02-06 08:01:00,1.27175,1.27175,1.2711,1.2713,10400000.0
2009-02-06 08:02:00,1.27125,1.27125,1.2701,1.2703,37000000.0
2009-02-06 08:03:00,1.27035,1.2707,1.26905,1.26905,58400000.0
2009-02-06 08:04:00,1.26925,1.26935,1.2691,1.2693,28600000.0
2009-02-06 08:05:00,1.26935,1.27055,1.26925,1.2701,60000000.0
2009-02-06 08:06:00,1.2707,1.27085,1.2702,1.2708,23800000.0
2009-02-06 08:07:00,1.27115,1.2713,1.27095,1.2712,22400000.0
2009-02-06 08:08:00,1.2712,1.27145,1.271,1.27125,19600000.0
2009-02-06 08:09:00,1.27145,1.27145,1.2711,1.2711,7000000.0
2009-02-06 08:10:00,1.2715,1.27175,1.27085,1.27125,49000000.0
2009-02-06 08:11:00,1.27135,1.27145,1.27085,1.27105,19600000.0
2009-02-06 08:12:00,1.2712,1.27145,1.2709,1.2714,22400000.0
2009-02-06 08:13:00,1.27155,1.2716,1.2713,1.27145,11200000.0
2009-02-06 08:14:00,1.27155,1.27265,1.2711,1.27175,32600000.0
2009-02-06 08:15:00,1.2718,1.2718,1.27105,1.2715,35400000.0
2009-02-06 08:16:00,1.27165,1.27205,1.27135,1.2716,31200000.0
2009-02-06 08:17:00,1.27155,1.272,1.27155,1.2719,14000000.0
2009-02-06 08:18:00,1.27145,1.2717,1.27025,1.27165,44400000.0
2009-02-06 08:19:00,1.27175,1.2723,1.2716,1.27195,21000000.0
2009-02-06 08:20:00,1.2721,1.27285,1.27195,1.2725,26600000.0
2009-02-06 08:21:00,1.27225,1.2723,1.27205,1.2721,12600000.0
2009-02-06 08:22:00,1.2722,1.2722,1.2715,1.272,18200000.0
2009-02-06 08:23:00,1.27205,1.27235,1.2718,1.2721,45000000.0
2009-02-06 08:24:00,1.27215,1.2724,1.2719,1.27205,16800000.0
2009-02-06 08:25:00,1.2722,1.27255,1.2722,1.27245,18200000.0
2009-02-06 08:26:00,1.27255,1.27275,1.2725,1.27265,18200000.0
2009-02-06 08:27:00,1.2728,1.273,1.27255,1.27275,22400000.0
2009-02-06 08:28:00,1.27275,1.273,1.27275,1.273,9800000.0
2009-02-06 08:29:00,1.2729,1.2731,1.27225,1.27235,34000000.0
2009-02-06 08:30:00,1.27205,1.27215,1.2719,1.2719,8400000.0
2009-02-06 08:31:00,1.27215,1.27255,1.2719,1.2722,17600000.0
2009-02-06 08:32:00,1.2723,1.2723,1.2721,1.2722,11400000.0
2009-02-06 08:33:00,1.27215,1.2727,1.2714,1.2721,37000000.0
2009-02-06 08:34:00,1.2721,1.27255,1.27185,1.2724,31800000.0
2009-02-06 08:35:00,1.2723,1.2724,1.2723,1.2724,8800000.0
2009-02-06 08:36:00,1.2722,1.2724,1.2722,1.2724,9000000.0
2009-02-06 08:37:00,1.2724,1.27285,1.2724,1.2727,22600000.0
2009-02-06 08:38:00,1.2727,1.2727,1.2718,1.2721,29000000.0
2009-02-06 08:39:00,1.2722,1.2722,1.27135,1.27145,36800000.0
2009-02-06 08:40:00,1.27165,1.27205,1.27115,1.27205,32600000.0
2009-02-06 08:41:00,1.27195,1.2727,1.27175,1.2718,21600000.0
2009-02-06 08:42:00,1.2718,1.2724,1.2718,1.2724,17600000.0
2009-02-06 08:43:00,1.27235,1.27235,1.2723,1.27235,4200000.0
2009-02-06 08:44:00,1.27215,1.27255,1.27155,1.27225,42800000.0
2009-02-06 08:45:00,1.2723,1.2723,1.2713,1.2715,70000000.0
2009-02-06 08:46:00,1.2716,1.27165,1.271,1.27115,52800000.0
2009-02-06 08:47:00,1.2714,1.2715,1.27105,1.2713,25200000.0
2009-02-06 08:48:00,1.2713,1.27135,1.27055,1.27065,43400000.0
2009-02-06 08:49:00,1.27075,1.2713,1.27075,1.27105,40400000.0
2009-02-06 08:50:00,1.27085,1.27115,1.27085,1.27115,20200000.0
2009-02-06 08:51:00,1.2712,1.27125,1.27075,1.271,33200000.0
2009-02-06 08:52:00,1.2712,1.2718,1.27095,1.27115,35800000.0
2009-02-06 08:53:00,1.2709,1.27225,1.27085,1.272,18000000.0
2009-02-06 08:54:00,1.27225,1.2724,1.2718,1.27195,54200000.0
2009-02-06 08:55:00,1.272,1.27205,1.2717,1.272,32000000.0
2009-02-06 08:56:00,1.2719,1.2719,1.2714,1.27145,76600000.0
2009-02-06 08:57:00,1.27145,1.27145,1.27085,1.2711,11600000.0
2009-02-06 08:58:00,1.27085,1.27105,1.27085,1.27105,7600000.0
2009-02-06 08:59:00,1.27115,1.27155,1.27095,1.27145,43600000.0
2009-02-06 09:00:00,1.2714,1.27215,1.2714,1.27215,33200000.0
2009-02-06 09:01:00,1.2719,1.27305,1.2718,1.27265,71200000.0
2009-02-06 09:02:00,1.2726,1.2729,1.27215,1.27225,49400000.0
2009-02-06 09:03:00,1.27225,1.27235,1.27225,1.27235,7800000.0
2009-02-06 09:04:00,1.27235,1.27255,1.2721,1.27245,25600000.0
2009-02-06 09:05:00,1.27245,1.2726,1.2716,1.27215,36000000.0
2009-02-06 09:06:00,1.27225,1.27415,1.27225,1.2741,44000000.0
2009-02-06 09:07:00,1.2743,1.2743,1.2729,1.2731,101400000.0
2009-02-06 09:08:00,1.27315,1.2736,1.27145,1.27145,127400000.0
2009-02-06 09:09:00,1.2715,1.2719,1.27055,1.27085,103600000.0
2009-02-06 09:10:00,1.27085,1.2723,1.27085,1.2714,65200000.0
2009-02-06 09:11:00,1.27135,1.27155,1.2712,1.2712,23200000.0
2009-02-06 09:12:00,1.27125,1.27125,1.2702,1.27065,101000000.0
2009-02-06 09:13:00,1.27055,1.2715,1.2701,1.2705,110000000.0
2009-02-06 09:14:00,1.2698,1.2709,1.2698,1.27075,51800000.0
2009-02-06 09:15:00,1.27065,1.2709,1.2703,1.2707,44200000.0
2009-02-06 09:16:00,1.27065,1.2711,1.27035,1.2709,44600000.0
2009-02-06 09:17:00,1.271,1.271,1.26825,1.2705,69800000.0
2009-02-06 09:18:00,1.2707,1.2718,1.26915,1.2702,98200000.0
2009-02-06 09:19:00,1.27055,1.27125,1.27035,1.27105,33800000.0
2009-02-06 09:20:00,1.27115,1.27175,1.27075,1.271,38400000.0
2009-02-06 09:21:00,1.2709,1.271,1.26945,1.2707,52200000.0
2009-02-06 09:22:00,1.27045,1.271,1.26965,1.26995,76400000.0
2009-02-06 09:23:00,1.2701,1.27025,1.2696,1.2697,41200000.0
2009-02-06 09:24:00,1.2697,1.27065,1.26955,1.27065,79000000.0
2009-02-06 09:25:00,1.2707,1.2708,1.2695,1.27075,104400000.0
2009-02-06 09:26:00,1.2706,1.27165,1.2706,1.27075,106400000.0
2009-02-06 09:27:00,1.2709,1.2711,1.27045,1.2705,75600000.0
2009-02-06 09:28:00,1.2705,1.2707,1.2694,1.2697,49400000.0
2009-02-06 09:29:00,1.26995,1.2704,1.26905,1.26975,42600000.0
2009-02-06 09:30:00,1.2692,1.2699,1.2692,1.2699,28400000.0
2009-02-06 09:31:00,1.27005,1.2701,1.26905,1.2701,27200000.0
2009-02-06 09:32:00,1.27,1.27,1.2692,1.2696,21600000.0
2009-02-06 09:33:00,1.26975,1.27005,1.2689,1.26905,67800000.0
2009-02-06 09:34:00,1.26905,1.2696,1.26905,1.26955,34000000.0
2009-02-06 09:35:00,1.2697,1.26985,1.26805,1.26985,78800000.0
2009-02-06 09:36:00,1.2699,1.27025,1.2684,1.27,95600000.0
2009-02-06 09:37:00,1.27,1.27025,1.2691,1.2697,40000000.0
2009-02-06 09:38:00,1.2697,1.2703,1.26895,1.2696,56000000.0
2009-02-06 09:39:00,1.2693,1.2698,1.26905,1.2696,26200000.0
2009-02-06 09:40:00,1.2697,1.2697,1.2676,1.26855,45400000.0
2009-02-06 09:41:00,1.26855,1.26935,1.26825,1.26935,36000000.0
2009-02-06 09:42:00,1.26935,1.26995,1.2685,1.26885,41400000.0
2009-02-06 09:43:00,1.2693,1.26935,1.26865,1.269,29400000.0
2009-02-06 09:44:00,1.2689,1.26925,1.26765,1.26775,106800000.0
2009-02-06 09:45:00,1.2681,1.26865,1.2675,1.26775,54200000.0
2009-02-06 09:46:00,1.2675,1.2683,1.26725,1.2678,43000000.0
2009-02-06 09:47:00,1.26775,1.2684,1.267,1.26785,73000000.0
2009-02-06 09:48:00,1.26785,1.26785,1.26395,1.26625,128200000.0
2009-02-06 09:49:00,1.26635,1.2667,1.26555,1.26565,74200000.0
2009-02-06 09:50:00,1.26565,1.2665,1.26445,1.2662,92400000.0
2009-02-06 09:51:00,1.2662,1.26675,1.265,1.2663,68200000.0
2009-02-06 09:52:00,1.2662,1.26745,1.26505,1.2669,80600000.0
2009-02-06 09:53:00,1.26705,1.26705,1.266,1.2662,45400000.0
2009-02-06 09:54:00,1.26635,1.2677,1.26605,1.26755,46000000.0
2009-02-06 09:55:00,1.26755,1.2678,1.26735,1.2676,18200000.0
2009-02-06 09:56:00,1.2677,1.2678,1.26575,1.2663,73800000.0
2009-02-06 09:57:00,1.2663,1.26645,1.2657,1.2658,45000000.0
2009-02-06 09:58:00,1.2658,1.2664,1.2638,1.26495,131200000.0
2009-02-06 09:59:00,1.26475,1.26595,1.26415,1.2645,203200000.0
2009-02-06 10:00:00,1.26455,1.26545,1.26415,1.26525,101800000.0
2009-02-06 10:01:00,1.2653,1.2653,1.2643,1.26465,73600000.0
2009-02-06 10:02:00,1.26465,1.2654,1.26425,1.2654,63600000.0
2009-02-06 10:03:00,1.2654,1.2654,1.26415,1.26455,78200000.0
2009-02-06 10:04:00,1.26455,1.2651,1.2639,1.2646,82600000.0
2009-02-06 10:05:00,1.2646,1.26505,1.2639,1.26505,43800000.0
2009-02-06 10:06:00,1.26505,1.26505,1.2635,1.26365,92000000.0
2009-02-06 10:07:00,1.26395,1.2649,1.26365,1.26385,59800000.0
2009-02-06 10:08:00,1.26415,1.2652,1.2641,1.26495,95600000.0
2009-02-06 10:09:00,1.2653,1.2664,1.2649,1.2664,63600000.0
2009-02-06 10:10:00,1.26615,1.26685,1.2659,1.26605,145800000.0
2009-02-06 10:11:00,1.2662,1.267,1.26585,1.26665,134800000.0
2009-02-06 10:12:00,1.2667,1.26825,1.2665,1.26815,203200000.0
2009-02-06 10:13:00,1.26815,1.26815,1.26695,1.2676,151600000.0
2009-02-06 10:14:00,1.26745,1.26825,1.26735,1.2682,126600000.0
2009-02-06 10:15:00,1.2682,1.2682,1.2659,1.26675,111800000.0
2009-02-06 10:16:00,1.26685,1.26685,1.26575,1.26615,111800000.0
2009-02-06 10:17:00,1.26565,1.26615,1.2652,1.26535,197800000.0
2009-02-06 10:18:00,1.26525,1.267,1.26525,1.26695,198600000.0
2009-02-06 10:19:00,1.2672,1.2675,1.2666,1.26725,190600000.0
2009-02-06 10:20:00,1.2675,1.268,1.2668,1.2675,108600000.0
2009-02-06 10:21:00,1.2675,1.2687,1.2671,1.26725,315800000.0
2009-02-06 10:22:00,1.26725,1.2673,1.2663,1.26665,192600000.0
2009-02-06 10:23:00,1.26655,1.267,1.26635,1.26685,83400000.0
2009-02-06 10:24:00,1.26695,1.26705,1.2663,1.2663,56400000.0
2009-02-06 10:25:00,1.2663,1.26705,1.2654,1.26705,54800000.0
2009-02-06 10:26:00,1.2671,1.268,1.2662,1.2669,100400000.0
2009-02-06 10:27:00,1.26705,1.26825,1.2669,1.2682,74800000.0
2009-02-06 10:28:00,1.26825,1.26825,1.26685,1.2679,105400000.0
2009-02-06 10:29:00,1.2679,1.2687,1.26725,1.2682,87000000.0
2009-02-06 10:30:00,1.2682,1.2686,1.2664,1.26845,159800000.0
2009-02-06 10:31:00,1.26845,1.26865,1.26615,1.26735,104000000.0
2009-02-06 10:32:00,1.2674,1.2674,1.2656,1.26615,95200000.0
2009-02-06 10:33:00,1.26595,1.26625,1.2656,1.26565,86800000.0
2009-02-06 10:34:00,1.26565,1.2663,1.26525,1.2659,67600000.0
2009-02-06 10:35:00,1.26565,1.26625,1.2653,1.2661,76200000.0
2009-02-06 10:36:00,1.2663,1.26685,1.2655,1.26605,97800000.0
2009-02-06 10:37:00,1.26615,1.2679,1.2661,1.2679,92800000.0
2009-02-06 10:38:00,1.26805,1.26825,1.2669,1.2676,120200000.0
2009-02-06 10:39:00,1.2678,1.26825,1.2672,1.2682,141400000.0
2009-02-06 10:40:00,1.2681,1.26825,1.26675,1.26695,129200000.0
2009-02-06 10:41:00,1.267,1.26875,1.26645,1.26685,96600000.0
2009-02-06 10:42:00,1.267,1.26795,1.2666,1.2677,62800000.0
2009-02-06 10:43:00,1.26745,1.26745,1.2663,1.26695,67800000.0
2009-02-06 10:44:00,1.2666,1.2678,1.2664,1.2675,29200000.0
2009-02-06 10:45:00,1.2676,1.2676,1.26655,1.267,63800000.0
2009-02-06 10:46:00,1.2671,1.2671,1.26585,1.26675,38000000.0
2009-02-06 10:47:00,1.267,1.267,1.2662,1.26635,43400000.0
2009-02-06 10:48:00,1.26635,1.26675,1.26635,1.26675,32600000.0
2009-02-06 10:49:00,1.26675,1.26675,1.2663,1.2664,43400000.0
2009-02-06 10:50:00,1.2663,1.26665,1.2661,1.26635,65400000.0
2009-02-06 10:51:00,1.2665,1.26695,1.26525,1.2661,106800000.0
2009-02-06 10:52:00,1.26605,1.26635,1.26585,1.26595,75600000.0
2009-02-06 10:53:00,1.26585,1.26645,1.2656,1.26575,71400000.0
2009-02-06 10:54:00,1.26585,1.2669,1.26585,1.2665,89800000.0
2009-02-06 10:55:00,1.2664,1.2664,1.2656,1.26615,204800000.0
2009-02-06 10:56:00,1.26615,1.267,1.2657,1.26675,110200000.0
2009-02-06 10:57:00,1.26665,1.2672,1.26545,1.2672,92400000.0
2009-02-06 10:58:00,1.26545,1.26675,1.26525,1.26575,71600000.0
2009-02-06 10:59:00,1.26575,1.26625,1.2649,1.2657,77600000.0
2009-02-06 11:00:00,1.2657,1.26585,1.26545,1.2655,42800000.0
2009-02-06 11:01:00,1.26525,1.2655,1.26355,1.2655,96400000.0
2009-02-06 11:02:00,1.2654,1.26565,1.26475,1.2656,75600000.0
2009-02-06 11:03:00,1.2656,1.26615,1.26555,1.2659,61600000.0
2009-02-06 11:04:00,1.2657,1.2662,1.26485,1.2655,107200000.0
2009-02-06 11:05:00,1.2653,1.2663,1.2648,1.2659,110600000.0
2009-02-06 11:06:00,1.2659,1.2667,1.26525,1.26555,157000000.0
2009-02-06 11:07:00,1.26555,1.26755,1.2653,1.2668,124000000.0
2009-02-06 11:08:00,1.2666,1.26765,1.26575,1.2668,97400000.0
2009-02-06 11:09:00,1.2668,1.26795,1.2662,1.26765,102200000.0
2009-02-06 11:10:00,1.2677,1.26785,1.26635,1.2666,72400000.0
2009-02-06 11:11:00,1.26665,1.26745,1.2665,1.26665,75600000.0
2009-02-06 11:12:00,1.26655,1.267,1.26595,1.26625,121000000.0
2009-02-06 11:13:00,1.266,1.26705,1.266,1.2666,117200000.0
2009-02-06 11:14:00,1.26665,1.26715,1.26625,1.2663,58600000.0
2009-02-06 11:15:00,1.2664,1.26675,1.2662,1.26675,38800000.0
2009-02-06 11:16:00,1.26675,1.26675,1.2657,1.26655,50200000.0
2009-02-06 11:17:00,1.26635,1.26655,1.2654,1.2659,148800000.0
2009-02-06 11:18:00,1.2656,1.2668,1.2655,1.26615,82800000.0
2009-02-06 11:19:00,1.2662,1.2672,1.26605,1.2665,59400000.0
2009-02-06 11:20:00,1.26685,1.2669,1.2659,1.26645,93200000.0
2009-02-06 11:21:00,1.26655,1.26715,1.26605,1.26715,105600000.0
2009-02-06 11:22:00,1.2669,1.2675,1.26625,1.26675,97000000.0
2009-02-06 11:23:00,1.26675,1.26675,1.2656,1.2661,155200000.0
2009-02-06 11:24:00,1.2662,1.2662,1.26475,1.265,137600000.0
2009-02-06 11:25:00,1.26515,1.26625,1.2648,1.266,77000000.0
2009-02-06 11:26:00,1.266,1.266,1.26455,1.2652,103600000.0
2009-02-06 11:27:00,1.26535,1.26575,1.26495,1.26575,70600000.0
2009-02-06 11:28:00,1.2653,1.26615,1.26515,1.2658,91600000.0
2009-02-06 11:29:00,1.2659,1.2659,1.26485,1.2656,81800000.0
2009-02-06 11:30:00,1.2657,1.26605,1.2646,1.26515,86600000.0
2009-02-06 11:31:00,1.26515,1.2662,1.2648,1.26575,62200000.0
2009-02-06 11:32:00,1.26585,1.2666,1.2658,1.2659,60600000.0
2009-02-06 11:33:00,1.2659,1.26635,1.26485,1.2651,37400000.0
2009-02-06 11:34:00,1.2652,1.26595,1.2652,1.26595,51800000.0
2009-02-06 11:35:00,1.26615,1.2662,1.2649,1.2653,81400000.0
2009-02-06 11:36:00,1.26535,1.26555,1.2644,1.2651,90200000.0
2009-02-06 11:37:00,1.265,1.26545,1.2647,1.2654,60600000.0
2009-02-06 11:38:00,1.2653,1.26545,1.26485,1.26505,104800000.0
2009-02-06 11:39:00,1.2652,1.2654,1.2648,1.265,98000000.0
2009-02-06 11:40:00,1.265,1.2655,1.26475,1.2652,79600000.0
2009-02-06 11:41:00,1.265,1.26565,1.2645,1.2652,99600000.0
2009-02-06 11:42:00,1.26515,1.2658,1.26455,1.2652,106000000.0
2009-02-06 11:43:00,1.26515,1.2655,1.2646,1.26485,71200000.0
2009-02-06 11:44:00,1.2648,1.2649,1.2643,1.26475,101400000.0
2009-02-06 11:45:00,1.2647,1.2654,1.2643,1.2645,113200000.0
2009-02-06 11:46:00,1.26475,1.2655,1.2647,1.26545,102400000.0
2009-02-06 11:47:00,1.26545,1.26605,1.26515,1.26605,133800000.0
2009-02-06 11:48:00,1.26605,1.2664,1.2651,1.2652,68200000.0
2009-02-06 11:49:00,1.2653,1.2655,1.26525,1.26545,53600000.0
2009-02-06 11:50:00,1.2655,1.26615,1.26525,1.2659,119400000.0
2009-02-06 11:51:00,1.26615,1.26665,1.26565,1.26655,88000000.0
2009-02-06 11:52:00,1.26655,1.26665,1.26595,1.266,116800000.0
2009-02-06 11:53:00,1.266,1.2664,1.26585,1.2663,76200000.0
2009-02-06 11:54:00,1.2662,1.2663,1.2657,1.2663,87600000.0
2009-02-06 11:55:00,1.2663,1.2667,1.2663,1.2667,54400000.0
2009-02-06 11:56:00,1.2667,1.2669,1.26615,1.2667,92000000.0
2009-02-06 11:57:00,1.2667,1.267,1.2666,1.26685,94000000.0
2009-02-06 11:58:00,1.2669,1.26715,1.26515,1.26565,67200000.0
2009-02-06 11:59:00,1.2656,1.26645,1.2651,1.266,113600000.0
2009-02-06 12:00:00,1.26595,1.2665,1.2657,1.26625,74800000.0
2009-02-06 12:01:00,1.2662,1.2663,1.26595,1.26615,36800000.0
2009-02-06 12:02:00,1.2662,1.26685,1.266,1.26615,67200000.0
2009-02-06 12:03:00,1.2661,1.26635,1.2656,1.266,101800000.0
2009-02-06 12:04:00,1.266,1.266,1.26525,1.26535,55800000.0
2009-02-06 12:05:00,1.26545,1.26595,1.2653,1.26555,83000000.0
2009-02-06 12:06:00,1.26555,1.2656,1.26525,1.2654,32000000.0
2009-02-06 12:07:00,1.26575,1.266,1.2655,1.2656,110200000.0
2009-02-06 12:08:00,1.2657,1.2659,1.2656,1.26565,38200000.0
2009-02-06 12:09:00,1.2655,1.26565,1.26455,1.26485,43200000.0
2009-02-06 12:10:00,1.26505,1.26515,1.26465,1.26465,73400000.0
2009-02-06 12:11:00,1.2647,1.26505,1.26435,1.2646,81600000.0
2009-02-06 12:12:00,1.26455,1.2662,1.2645,1.26485,133800000.0
2009-02-06 12:13:00,1.26485,1.26535,1.26455,1.2648,52800000.0
2009-02-06 12:14:00,1.26485,1.265,1.2646,1.26485,39800000.0
2009-02-06 12:15:00,1.26485,1.26495,1.26435,1.2649,45200000.0
2009-02-06 12:16:00,1.2649,1.2657,1.2649,1.26505,55000000.0
2009-02-06 12:17:00,1.2652,1.2654,1.2648,1.26515,51000000.0
2009-02-06 12:18:00,1.26515,1.26535,1.2649,1.2651,40400000.0
2009-02-06 12:19:00,1.2653,1.26575,1.2651,1.26535,29800000.0
2009-02-06 12:20:00,1.26515,1.26535,1.26435,1.26535,72200000.0
2009-02-06 12:21:00,1.2655,1.2658,1.2653,1.2656,54600000.0
2009-02-06 12:22:00,1.2655,1.2659,1.2654,1.26565,42000000.0
2009-02-06 12:23:00,1.26565,1.2658,1.26455,1.26475,143400000.0
2009-02-06 12:24:00,1.2649,1.26565,1.2649,1.26545,79200000.0
2009-02-06 12:25:00,1.26555,1.26645,1.2644,1.2651,93400000.0
2009-02-06 12:26:00,1.26525,1.26545,1.26475,1.2653,85000000.0
2009-02-06 12:27:00,1.2651,1.2651,1.2646,1.26495,55000000.0
2009-02-06 12:28:00,1.2649,1.26525,1.26455,1.2649,68200000.0
2009-02-06 12:29:00,1.265,1.26535,1.26475,1.26515,68800000.0
2009-02-06 12:30:00,1.2653,1.2654,1.2642,1.2642,136000000.0
2009-02-06 12:31:00,1.2644,1.26475,1.2644,1.2645,50800000.0
2009-02-06 12:32:00,1.26455,1.2647,1.2644,1.2647,36800000.0
2009-02-06 12:33:00,1.26445,1.2648,1.2643,1.2648,71600000.0
2009-02-06 12:34:00,1.26475,1.26595,1.2643,1.2653,123200000.0
2009-02-06 12:35:00,1.2653,1.26565,1.2647,1.2648,121600000.0
2009-02-06 12:36:00,1.2648,1.2651,1.26415,1.26485,104400000.0
2009-02-06 12:37:00,1.26475,1.2655,1.2646,1.26525,79400000.0
2009-02-06 12:38:00,1.265,1.26525,1.26465,1.26515,84600000.0
2009-02-06 12:39:00,1.26515,1.2653,1.265,1.2653,23000000.0
2009-02-06 12:40:00,1.26545,1.2665,1.2652,1.2658,97000000.0
2009-02-06 12:41:00,1.2659,1.26605,1.26455,1.2649,138400000.0
2009-02-06 12:42:00,1.26465,1.26685,1.2645,1.2657,73000000.0
2009-02-06 12:43:00,1.2658,1.2663,1.26555,1.26605,44800000.0
2009-02-06 12:44:00,1.26605,1.2678,1.26545,1.2663,135400000.0
2009-02-06 12:45:00,1.26645,1.26695,1.2657,1.2664,142400000.0
2009-02-06 12:46:00,1.2664,1.2667,1.266,1.2661,19200000.0
2009-02-06 12:47:00,1.2661,1.26675,1.26585,1.2661,75200000.0
2009-02-06 12:48:00,1.26615,1.267,1.26585,1.26605,69000000.0
2009-02-06 12:49:00,1.2657,1.26715,1.2657,1.2669,30800000.0
2009-02-06 12:50:00,1.26695,1.26735,1.26655,1.26685,29600000.0
2009-02-06 12:51:00,1.26675,1.2675,1.2662,1.26695,114800000.0
2009-02-06 12:52:00,1.26695,1.2681,1.26655,1.26785,118400000.0
2009-02-06 12:53:00,1.2675,1.26875,1.2675,1.26855,130400000.0
2009-02-06 12:54:00,1.2686,1.26885,1.267,1.26745,199200000.0
2009-02-06 12:55:00,1.26765,1.26775,1.26675,1.26705,98000000.0
2009-02-06 12:56:00,1.26705,1.2677,1.2667,1.26705,124200000.0
2009-02-06 12:57:00,1.26715,1.26715,1.26605,1.26645,185400000.0
2009-02-06 12:58:00,1.26645,1.2669,1.2658,1.26605,117200000.0
2009-02-06 12:59:00,1.26595,1.2667,1.26595,1.2667,47400000.0
2009-02-06 13:00:00,1.2666,1.2674,1.2666,1.26735,28600000.0
2009-02-06 13:01:00,1.2674,1.2674,1.2673,1.2673,7200000.0
2009-02-06 13:02:00,1.2686,1.269,1.2679,1.268,2800000.0
2009-02-06 13:03:00,1.26755,1.26755,1.26715,1.26715,2800000.0
2009-02-06 13:04:00,1.2672,1.26785,1.2672,1.26785,16600000.0
2009-02-06 13:05:00,1.2677,1.26835,1.26755,1.26825,48000000.0
2009-02-06 13:06:00,1.26815,1.2684,1.2676,1.2684,24800000.0
2009-02-06 13:07:00,1.2682,1.26855,1.26755,1.26755,62200000.0
2009-02-06 13:08:00,1.26755,1.26875,1.26725,1.26735,87200000.0
2009-02-06 13:09:00,1.26715,1.2685,1.26715,1.2685,42800000.0
2009-02-06 13:10:00,1.2686,1.2693,1.26815,1.26915,66600000.0
2009-02-06 13:11:00,1.26925,1.26925,1.2685,1.2687,99000000.0
2009-02-06 13:12:00,1.2687,1.26905,1.2672,1.2674,74600000.0
2009-02-06 13:13:00,1.2674,1.2675,1.2668,1.2671,48600000.0
2009-02-06 13:14:00,1.26715,1.2674,1.26705,1.26715,21600000.0
2009-02-06 13:15:00,1.2672,1.2676,1.2672,1.2675,28600000.0
2009-02-06 13:16:00,1.2675,1.26775,1.26735,1.26755,83200000.0
2009-02-06 13:17:00,1.26755,1.268,1.2671,1.26765,123000000.0
2009-02-06 13:18:00,1.26775,1.2678,1.26735,1.2677,17400000.0
2009-02-06 13:19:00,1.26745,1.2677,1.26715,1.26755,42200000.0
2009-02-06 13:20:00,1.26755,1.2681,1.26725,1.26805,64000000.0
2009-02-06 13:21:00,1.2681,1.26845,1.2679,1.26825,57200000.0
2009-02-06 13:22:00,1.2684,1.2688,1.2684,1.2687,37600000.0
2009-02-06 13:23:00,1.2687,1.2687,1.26835,1.26865,78400000.0
2009-02-06 13:24:00,1.26845,1.26865,1.26715,1.26725,136400000.0
2009-02-06 13:25:00,1.26725,1.26725,1.2667,1.2668,83800000.0
2009-02-06 13:26:00,1.26705,1.2676,1.26675,1.2675,35800000.0
2009-02-06 13:27:00,1.26695,1.26755,1.26685,1.2673,28400000.0
2009-02-06 13:28:00,1.2672,1.2672,1.2667,1.2669,18200000.0
2009-02-06 13:29:00,1.2669,1.267,1.2666,1.2668,25600000.0
2009-02-06 13:30:00,1.2668,1.26705,1.26645,1.2669,83800000.0
2009-02-06 13:31:00,1.26705,1.26715,1.26645,1.26655,90800000.0
2009-02-06 13:32:00,1.26655,1.2669,1.26655,1.2667,42400000.0
2009-02-06 13:33:00,1.26685,1.26695,1.26635,1.26685,75400000.0
2009-02-06 13:34:00,1.267,1.26735,1.26645,1.2672,61200000.0
2009-02-06 13:35:00,1.26725,1.2675,1.26665,1.26705,34000000.0
2009-02-06 13:36:00,1.2672,1.2673,1.26645,1.26665,64200000.0
2009-02-06 13:37:00,1.2666,1.26735,1.2665,1.26685,61000000.0
2009-02-06 13:38:00,1.26685,1.2669,1.2665,1.26675,15400000.0
2009-02-06 13:39:00,1.2669,1.2672,1.2667,1.2672,21600000.0
2009-02-06 13:40:00,1.26685,1.2678,1.26685,1.26745,31400000.0
2009-02-06 13:41:00,1.26755,1.268,1.2675,1.2679,27400000.0
2009-02-06 13:42:00,1.26745,1.26815,1.2666,1.26665,94000000.0
2009-02-06 13:43:00,1.26665,1.26665,1.26625,1.2663,14200000.0
2009-02-06 13:44:00,1.26635,1.26645,1.26635,1.26645,14000000.0
2009-02-06 13:45:00,1.26655,1.26665,1.2665,1.26665,18200000.0
2009-02-06 13:46:00,1.26685,1.26715,1.26685,1.26715,41400000.0
2009-02-06 13:47:00,1.26715,1.26755,1.2671,1.26755,39600000.0
2009-02-06 13:48:00,1.26865,1.26865,1.26775,1.2684,43400000.0
2009-02-06 13:49:00,1.2685,1.2688,1.26765,1.2677,56200000.0
2009-02-06 13:50:00,1.26765,1.2681,1.26745,1.2677,52600000.0
2009-02-06 13:51:00,1.2677,1.26815,1.2677,1.26805,14000000.0
2009-02-06 13:52:00,1.2681,1.26815,1.26805,1.26815,18200000.0
2009-02-06 13:53:00,1.26815,1.2685,1.26805,1.2683,19600000.0
2009-02-06 13:54:00,1.2683,1.2684,1.26745,1.26745,60400000.0
2009-02-06 13:55:00,1.2676,1.26855,1.2675,1.26855,26600000.0
2009-02-06 13:56:00,1.26865,1.2688,1.26795,1.26805,51000000.0
2009-02-06 13:57:00,1.26805,1.2683,1.26775,1.26795,32200000.0
2009-02-06 13:58:00,1.26845,1.26865,1.26785,1.2686,58800000.0
2009-02-06 13:59:00,1.26865,1.26875,1.2683,1.26835,44800000.0
2009-02-06 14:00:00,1.26835,1.2692,1.2682,1.2691,88400000.0
2009-02-06 14:01:00,1.2691,1.2695,1.26905,1.2693,39200000.0
2009-02-06 14:02:00,1.26935,1.26975,1.26765,1.26765,90600000.0
2009-02-06 14:03:00,1.26785,1.26875,1.2677,1.26875,88800000.0
2009-02-06 14:04:00,1.2688,1.2688,1.2675,1.26805,106000000.0
2009-02-06 14:05:00,1.26815,1.26815,1.26745,1.26775,66600000.0
2009-02-06 14:06:00,1.26795,1.26875,1.2676,1.2679,105800000.0
2009-02-06 14:07:00,1.2682,1.26885,1.26775,1.2686,113800000.0
2009-02-06 14:08:00,1.26865,1.26925,1.26745,1.26745,83200000.0
2009-02-06 14:09:00,1.26745,1.26855,1.26745,1.26845,78600000.0
2009-02-06 14:10:00,1.26845,1.26975,1.26805,1.26845,96400000.0
2009-02-06 14:11:00,1.2684,1.2696,1.2681,1.2691,104800000.0
2009-02-06 14:12:00,1.26915,1.26945,1.26845,1.2687,90600000.0
2009-02-06 14:13:00,1.2686,1.2695,1.26815,1.269,89200000.0
2009-02-06 14:14:00,1.2691,1.26995,1.2691,1.26945,75000000.0
2009-02-06 14:15:00,1.26945,1.2697,1.2694,1.26945,45600000.0
2009-02-06 14:16:00,1.26965,1.26985,1.2686,1.26885,50000000.0
2009-02-06 14:17:00,1.2689,1.26905,1.26785,1.26895,56000000.0
2009-02-06 14:18:00,1.2691,1.2691,1.2677,1.26805,56800000.0
2009-02-06 14:19:00,1.2681,1.26915,1.26795,1.26895,31800000.0
2009-02-06 14:20:00,1.2689,1.26925,1.26835,1.26925,30800000.0
2009-02-06 14:21:00,1.26935,1.27005,1.26875,1.2688,126400000.0
2009-02-06 14:22:00,1.2689,1.2693,1.26835,1.2691,58400000.0
2009-02-06 14:23:00,1.2691,1.26975,1.2691,1.2697,25200000.0
2009-02-06 14:24:00,1.26945,1.26985,1.26945,1.26965,16800000.0
2009-02-06 14:25:00,1.26955,1.26965,1.26955,1.26965,2800000.0
2009-02-06 14:26:00,1.2697,1.2698,1.2695,1.26965,7000000.0
2009-02-06 14:27:00,1.26965,1.26965,1.2694,1.26955,10000000.0
2009-02-06 14:28:00,1.2692,1.2692,1.2692,1.2692,2800000.0
2009-02-06 14:29:00,1.269,1.2692,1.269,1.2692,2800000.0
2009-02-06 14:30:00,1.269,1.2707,1.269,1.27,63600000.0
2009-02-06 14:31:00,1.27,1.2711,1.2697,1.2706,77200000.0
2009-02-06 14:32:00,1.2703,1.27045,1.26965,1.26975,58400000.0
2009-02-06 14:33:00,1.26965,1.2707,1.26935,1.26945,82400000.0
2009-02-06 14:34:00,1.2694,1.27015,1.2694,1.2698,85200000.0
2009-02-06 14:35:00,1.26985,1.26985,1.26985,1.26985,3000000.0
2009-02-06 14:36:00,1.26985,1.2704,1.26985,1.2702,17000000.0
2009-02-06 14:37:00,1.2703,1.27065,1.26965,1.27025,32000000.0
2009-02-06 14:38:00,1.2702,1.27045,1.26955,1.26985,63000000.0
2009-02-06 14:39:00,1.26975,1.2703,1.26935,1.2703,22000000.0
2009-02-06 14:40:00,1.2704,1.2704,1.2703,1.2703,2800000.0
2009-02-06 14:41:00,1.27035,1.2704,1.27035,1.2704,5600000.0
2009-02-06 14:42:00,1.2705,1.2706,1.27025,1.27035,31600000.0
2009-02-06 14:43:00,1.2703,1.2703,1.2699,1.2703,14000000.0
2009-02-06 14:44:00,1.2703,1.27075,1.27025,1.2703,56800000.0
2009-02-06 14:45:00,1.27045,1.271,1.27025,1.27065,50200000.0
2009-02-06 14:46:00,1.2704,1.2707,1.2697,1.27005,100800000.0
2009-02-06 14:47:00,1.27,1.27025,1.2693,1.26965,78200000.0
2009-02-06 14:48:00,1.2695,1.2705,1.2689,1.27,84800000.0
2009-02-06 14:49:00,1.2701,1.27065,1.27,1.27065,53400000.0
2009-02-06 14:50:00,1.27055,1.27055,1.27,1.27005,54200000.0
2009-02-06 14:51:00,1.27035,1.27035,1.27035,1.27035,1600000.0
2009-02-06 14:52:00,1.2704,1.2706,1.27005,1.2703,53400000.0
2009-02-06 14:53:00,1.27035,1.2705,1.27005,1.27025,77400000.0
2009-02-06 14:54:00,1.27025,1.2705,1.2699,1.2701,108600000.0
2009-02-06 14:55:00,1.27015,1.27015,1.2696,1.2699,78600000.0
2009-02-06 14:56:00,1.2699,1.2702,1.26965,1.2697,73200000.0
2009-02-06 14:57:00,1.2697,1.26975,1.26965,1.26975,41200000.0
2009-02-06 14:58:00,1.26975,1.2699,1.2695,1.2698,76200000.0
2009-02-06 14:59:00,1.26985,1.2702,1.26985,1.2702,56000000.0
2009-02-06 15:00:00,1.2703,1.27035,1.2697,1.2703,98800000.0
2009-02-06 15:01:00,1.2703,1.27035,1.2696,1.2696,141200000.0
2009-02-06 15:02:00,1.26975,1.27025,1.26915,1.27005,121000000.0
2009-02-06 15:03:00,1.2701,1.2701,1.2696,1.2698,89200000.0
2009-02-06 15:04:00,1.2699,1.27025,1.26935,1.2695,78200000.0
2009-02-06 15:05:00,1.26955,1.2696,1.26885,1.2692,81400000.0
2009-02-06 15:06:00,1.26925,1.2694,1.26865,1.2693,108800000.0
2009-02-06 15:07:00,1.2694,1.2694,1.26895,1.2693,122800000.0
2009-02-06 15:08:00,1.2693,1.26975,1.26925,1.26955,87600000.0
2009-02-06 15:09:00,1.26955,1.2697,1.26915,1.26915,113400000.0
2009-02-06 15:10:00,1.26925,1.27005,1.26895,1.27005,81800000.0
2009-02-06 15:11:00,1.27005,1.27035,1.2696,1.27005,145400000.0
2009-02-06 15:12:00,1.27005,1.27045,1.26995,1.27025,182400000.0
2009-02-06 15:13:00,1.2704,1.2709,1.2704,1.2709,123200000.0
2009-02-06 15:14:00,1.27095,1.27115,1.27,1.27105,265600000.0
2009-02-06 15:15:00,1.27105,1.27105,1.26965,1.27065,151200000.0
2009-02-06 15:16:00,1.2707,1.2709,1.2701,1.2706,151800000.0
2009-02-06 15:17:00,1.27055,1.2708,1.2705,1.2708,113200000.0
2009-02-06 15:18:00,1.2709,1.2709,1.27045,1.2708,94400000.0
2009-02-06 15:19:00,1.2708,1.2716,1.27015,1.27145,101400000.0
2009-02-06 15:20:00,1.2715,1.27165,1.268,1.268,77000000.0
2009-02-06 15:21:00,1.2702,1.2702,1.2676,1.2688,91200000.0
2009-02-06 15:22:00,1.2689,1.27065,1.2686,1.2702,75200000.0
2009-02-06 15:23:00,1.27065,1.27105,1.2699,1.27085,42400000.0
2009-02-06 15:24:00,1.2711,1.27125,1.2688,1.2688,49800000.0
2009-02-06 15:25:00,1.26855,1.2705,1.26845,1.27035,73600000.0
2009-02-06 15:26:00,1.27035,1.2711,1.27025,1.2705,80000000.0
2009-02-06 15:27:00,1.2703,1.2713,1.2681,1.2691,107200000.0
2009-02-06 15:28:00,1.26925,1.2699,1.2674,1.26845,152400000.0
2009-02-06 15:29:00,1.26865,1.2695,1.26845,1.26865,155200000.0
2009-02-06 15:30:00,1.26865,1.27075,1.2684,1.2701,183600000.0
2009-02-06 15:31:00,1.2709,1.27125,1.26685,1.2698,310600000.0
2009-02-06 15:32:00,1.26845,1.2695,1.2656,1.2691,359400000.0
2009-02-06 15:33:00,1.26865,1.27075,1.26745,1.26885,117000000.0
2009-02-06 15:34:00,1.26905,1.2698,1.2658,1.2684,135000000.0
2009-02-06 15:35:00,1.26855,1.26965,1.26635,1.26855,170400000.0
2009-02-06 15:36:00,1.26855,1.2688,1.2673,1.2678,182000000.0
2009-02-06 15:37:00,1.2679,1.269,1.2672,1.26885,203000000.0
2009-02-06 15:38:00,1.26875,1.2704,1.2682,1.2683,107800000.0
2009-02-06 15:39:00,1.26775,1.26895,1.26685,1.26815,97400000.0
2009-02-06 15:40:00,1.26835,1.2715,1.2676,1.268,122200000.0
2009-02-06 15:41:00,1.268,1.26845,1.26725,1.26825,109600000.0
2009-02-06 15:42:00,1.2678,1.2699,1.2669,1.26865,110200000.0
2009-02-06 15:43:00,1.2691,1.27,1.2673,1.2696,142400000.0
2009-02-06 15:44:00,1.26955,1.26955,1.2672,1.26745,132200000.0
2009-02-06 15:45:00,1.26735,1.26935,1.2672,1.2677,105200000.0
2009-02-06 15:46:00,1.2677,1.26935,1.2677,1.26905,125200000.0
2009-02-06 15:47:00,1.26875,1.2693,1.26795,1.26885,83000000.0
2009-02-06 15:48:00,1.2691,1.26935,1.26765,1.2683,77600000.0
2009-02-06 15:49:00,1.2686,1.269,1.26775,1.2688,84200000.0
2009-02-06 15:50:00,1.269,1.26955,1.26785,1.2686,87800000.0
2009-02-06 15:51:00,1.26855,1.269,1.2669,1.2669,100800000.0
2009-02-06 15:52:00,1.26725,1.26925,1.26725,1.26835,105200000.0
2009-02-06 15:53:00,1.2684,1.27,1.26745,1.26835,115800000.0
2009-02-06 15:54:00,1.26835,1.2685,1.2673,1.26805,78600000.0
2009-02-06 15:55:00,1.2682,1.26825,1.26685,1.26745,52800000.0
2009-02-06 15:56:00,1.26745,1.26865,1.26705,1.2675,88600000.0
2009-02-06 15:57:00,1.26745,1.2686,1.26675,1.2671,95000000.0
2009-02-06 15:58:00,1.26735,1.26925,1.2671,1.268,110800000.0
2009-02-06 15:59:00,1.26795,1.2684,1.2666,1.2667,93600000.0
2009-02-06 16:00:00,1.2667,1.2687,1.2665,1.26747,114600000.0
2009-02-06 16:01:00,1.2671,1.2686,1.26695,1.2684,90400000.0
2009-02-06 16:02:00,1.2685,1.2694,1.2678,1.2679,84200000.0
2009-02-06 16:03:00,1.2679,1.26965,1.26628,1.26745,103600000.0
2009-02-06 16:04:00,1.26745,1.26805,1.2673,1.26735,85400000.0
2009-02-06 16:05:00,1.26745,1.26925,1.2673,1.2677,109200000.0
2009-02-06 16:06:00,1.2678,1.2681,1.26715,1.2678,115200000.0
2009-02-06 16:07:00,1.2679,1.2679,1.2661,1.2669,90600000.0
2009-02-06 16:08:00,1.267,1.2686,1.26675,1.2677,108800000.0
2009-02-06 16:09:00,1.2674,1.26775,1.26635,1.26705,128600000.0
2009-02-06 16:10:00,1.26725,1.2674,1.26625,1.267,125200000.0
2009-02-06 16:11:00,1.2669,1.2681,1.2659,1.2662,121000000.0
2009-02-06 16:12:00,1.2665,1.2678,1.26635,1.2673,97600000.0
2009-02-06 16:13:00,1.26745,1.26785,1.2666,1.26675,66200000.0
2009-02-06 16:14:00,1.267,1.26755,1.2663,1.26705,77200000.0
2009-02-06 16:15:00,1.26705,1.2682,1.26655,1.2674,75000000.0
2009-02-06 16:16:00,1.2676,1.2682,1.2664,1.2682,70800000.0
2009-02-06 16:17:00,1.26845,1.26845,1.26685,1.26815,54800000.0
2009-02-06 16:18:00,1.26815,1.2688,1.26625,1.26685,59600000.0
2009-02-06 16:19:00,1.2667,1.2677,1.2661,1.2666,101800000.0
2009-02-06 16:20:00,1.26725,1.26765,1.2662,1.26725,86000000.0
2009-02-06 16:21:00,1.26735,1.26795,1.2664,1.26715,73400000.0
2009-02-06 16:22:00,1.2672,1.2683,1.2662,1.26765,46600000.0
2009-02-06 16:23:00,1.26755,1.2684,1.2661,1.2673,78400000.0
2009-02-06 16:24:00,1.2672,1.2673,1.2659,1.26625,53200000.0
2009-02-06 16:25:00,1.26645,1.2671,1.2658,1.2669,88400000.0
2009-02-06 16:26:00,1.26685,1.26725,1.26605,1.26725,88800000.0
2009-02-06 16:27:00,1.2677,1.26835,1.26705,1.26815,57600000.0
2009-02-06 16:28:00,1.2682,1.26915,1.2681,1.2685,60000000.0
2009-02-06 16:29:00,1.2685,1.2693,1.26825,1.2693,61400000.0
2009-02-06 16:30:00,1.26825,1.2685,1.26715,1.2685,70200000.0
2009-02-06 16:31:00,1.2684,1.26895,1.26765,1.26825,94800000.0
2009-02-06 16:32:00,1.2684,1.2691,1.26775,1.2691,122900000.0
2009-02-06 16:33:00,1.2691,1.2691,1.2665,1.268,145400000.0
2009-02-06 16:34:00,1.2681,1.26865,1.26645,1.26665,112200000.0
2009-02-06 16:35:00,1.2668,1.2674,1.26595,1.2666,100000000.0
2009-02-06 16:36:00,1.2665,1.26825,1.2665,1.2675,99000000.0
2009-02-06 16:37:00,1.268,1.26875,1.2665,1.26735,158000000.0
2009-02-06 16:38:00,1.2672,1.2685,1.267,1.26785,134000000.0
2009-02-06 16:39:00,1.26795,1.2686,1.2675,1.2686,114400000.0
2009-02-06 16:40:00,1.26865,1.2696,1.2679,1.2695,119600000.0
2009-02-06 16:41:00,1.26965,1.26965,1.2686,1.26935,145600000.0
2009-02-06 16:42:00,1.2695,1.2698,1.2681,1.26905,140000000.0
2009-02-06 16:43:00,1.269,1.26925,1.2676,1.26855,103200000.0
2009-02-06 16:44:00,1.2686,1.2693,1.26805,1.2689,80000000.0
2009-02-06 16:45:00,1.269,1.27005,1.2682,1.2684,104400000.0
2009-02-06 16:46:00,1.2679,1.26845,1.26755,1.26795,124000000.0
2009-02-06 16:47:00,1.268,1.2693,1.2675,1.26835,139200000.0
2009-02-06 16:48:00,1.26835,1.26925,1.2675,1.26795,108000000.0
2009-02-06 16:49:00,1.26795,1.2689,1.26785,1.26865,107000000.0
2009-02-06 16:50:00,1.26865,1.26975,1.2684,1.26975,50600000.0
2009-02-06 16:51:00,1.26975,1.26975,1.26805,1.2685,71200000.0
2009-02-06 16:52:00,1.2683,1.27015,1.2683,1.2701,91200000.0
2009-02-06 16:53:00,1.27005,1.2705,1.2697,1.27015,101200000.0
2009-02-06 16:54:00,1.27025,1.2705,1.26765,1.26845,55800000.0
2009-02-06 16:55:00,1.26855,1.26905,1.26805,1.2687,113200000.0
2009-02-06 16:56:00,1.26875,1.26915,1.2682,1.26905,91800000.0
2009-02-06 16:57:00,1.2688,1.2699,1.2685,1.2696,103800000.0
2009-02-06 16:58:00,1.2698,1.27035,1.2677,1.2677,84400000.0
2009-02-06 16:59:00,1.26785,1.26925,1.26765,1.2685,94200000.0
2009-02-06 17:00:00,1.26865,1.2699,1.2684,1.26905,93400000.0
2009-02-06 17:01:00,1.2692,1.2692,1.2681,1.26855,64000000.0
2009-02-06 17:02:00,1.26845,1.26895,1.2675,1.2679,92600000.0
2009-02-06 17:03:00,1.2679,1.269,1.26785,1.2687,69800000.0
2009-02-06 17:04:00,1.26875,1.26905,1.26715,1.26855,106800000.0
2009-02-06 17:05:00,1.26855,1.26945,1.267,1.26815,104200000.0
2009-02-06 17:06:00,1.26835,1.2698,1.268,1.2681,68600000.0
2009-02-06 17:07:00,1.2681,1.26885,1.2666,1.2679,94200000.0
2009-02-06 17:08:00,1.26795,1.2682,1.26685,1.26775,108800000.0
2009-02-06 17:09:00,1.26785,1.26825,1.2674,1.2679,77000000.0
2009-02-06 17:10:00,1.2681,1.2684,1.26645,1.2675,84600000.0
2009-02-06 17:11:00,1.2677,1.26845,1.26705,1.26755,74200000.0
2009-02-06 17:12:00,1.2676,1.2678,1.267,1.267,71600000.0
2009-02-06 17:13:00,1.2666,1.2676,1.26635,1.2676,322400000.0
2009-02-06 17:14:00,1.2676,1.2695,1.26735,1.2695,180200000.0
2009-02-06 17:15:00,1.26985,1.26985,1.26795,1.26965,119000000.0
2009-02-06 17:16:00,1.27015,1.27015,1.26795,1.26855,114000000.0
2009-02-06 17:17:00,1.2687,1.27015,1.26745,1.268,110400000.0
2009-02-06 17:18:00,1.26825,1.2696,1.2679,1.26945,100400000.0
2009-02-06 17:19:00,1.26945,1.26965,1.26885,1.2692,83800000.0
2009-02-06 17:20:00,1.26925,1.26925,1.2673,1.26815,85000000.0
2009-02-06 17:21:00,1.2681,1.26885,1.26755,1.2683,64200000.0
2009-02-06 17:22:00,1.2682,1.27045,1.26815,1.27005,95600000.0
2009-02-06 17:23:00,1.27025,1.27045,1.2685,1.26935,83400000.0
2009-02-06 17:24:00,1.26945,1.2698,1.26805,1.2685,66200000.0
2009-02-06 17:25:00,1.2686,1.269,1.2681,1.26895,57600000.0
2009-02-06 17:26:00,1.269,1.26995,1.2689,1.26995,28000000.0
2009-02-06 17:27:00,1.26975,1.27,1.26885,1.27,43000000.0
2009-02-06 17:28:00,1.2699,1.27005,1.269,1.269,54800000.0
2009-02-06 17:29:00,1.26915,1.2705,1.269,1.26975,70200000.0
2009-02-06 17:30:00,1.2699,1.27075,1.2689,1.27005,54800000.0
2009-02-06 17:31:00,1.2702,1.27025,1.2688,1.2689,88400000.0
2009-02-06 17:32:00,1.26875,1.26975,1.2686,1.26925,91000000.0
2009-02-06 17:33:00,1.2695,1.2695,1.26775,1.2687,121400000.0
2009-02-06 17:34:00,1.26885,1.2705,1.26835,1.2686,71600000.0
2009-02-06 17:35:00,1.26875,1.26985,1.2673,1.26985,135400000.0
2009-02-06 17:36:00,1.26965,1.26995,1.26735,1.26825,80600000.0
2009-02-06 17:37:00,1.2678,1.26865,1.2668,1.2682,81200000.0
2009-02-06 17:38:00,1.26835,1.2693,1.2671,1.2693,82200000.0
2009-02-06 17:39:00,1.26935,1.2703,1.26805,1.26805,109000000.0
2009-02-06 17:40:00,1.26795,1.2696,1.26685,1.2693,111600000.0
2009-02-06 17:41:00,1.2695,1.2708,1.2692,1.2708,87000000.0
2009-02-06 17:42:00,1.27095,1.2713,1.26965,1.27,114800000.0
2009-02-06 17:43:00,1.27015,1.2707,1.26985,1.2706,42600000.0
2009-02-06 17:44:00,1.27055,1.27055,1.2699,1.2703,67200000.0
2009-02-06 17:45:00,1.27035,1.27085,1.2689,1.2697,99600000.0
2009-02-06 17:46:00,1.2697,1.27015,1.2696,1.26995,109200000.0
2009-02-06 17:47:00,1.27,1.27,1.2687,1.2691,76200000.0
2009-02-06 17:48:00,1.26905,1.26965,1.26865,1.2692,62200000.0
2009-02-06 17:49:00,1.26935,1.2705,1.26895,1.26985,110800000.0
2009-02-06 17:50:00,1.26985,1.27015,1.2688,1.2697,55800000.0
2009-02-06 17:51:00,1.2697,1.2703,1.2682,1.26945,104800000.0
2009-02-06 17:52:00,1.2696,1.26965,1.2681,1.2693,77000000.0
2009-02-06 17:53:00,1.2691,1.2695,1.2682,1.26875,111800000.0
2009-02-06 17:54:00,1.26905,1.26965,1.26825,1.269,84600000.0
2009-02-06 17:55:00,1.26895,1.2699,1.26865,1.2696,86400000.0
2009-02-06 17:56:00,1.2697,1.2701,1.2688,1.2697,99800000.0
2009-02-06 17:57:00,1.26965,1.26965,1.2682,1.2688,99000000.0
2009-02-06 17:58:00,1.2688,1.2706,1.26815,1.2695,125800000.0
2009-02-06 17:59:00,1.2694,1.2711,1.26915,1.27045,89800000.0
2009-02-06 18:00:00,1.27035,1.2709,1.2691,1.26975,72800000.0
2009-02-06 18:01:00,1.27,1.2703,1.26915,1.27015,63200000.0
2009-02-06 18:02:00,1.27035,1.2711,1.26955,1.2699,119800000.0
2009-02-06 18:03:00,1.26955,1.27005,1.26825,1.2698,116600000.0
2009-02-06 18:04:00,1.26975,1.2705,1.26945,1.27015,81200000.0
2009-02-06 18:05:00,1.2704,1.271,1.2694,1.2699,100600000.0
2009-02-06 18:06:00,1.2695,1.27055,1.26895,1.26955,111000000.0
2009-02-06 18:07:00,1.26965,1.27005,1.268,1.2695,107000000.0
2009-02-06 18:08:00,1.2696,1.2697,1.2673,1.2678,102600000.0
2009-02-06 18:09:00,1.268,1.26955,1.26715,1.26815,116200000.0
2009-02-06 18:10:00,1.26795,1.26795,1.26685,1.2679,88200000.0
2009-02-06 18:11:00,1.26795,1.26825,1.2672,1.26775,80200000.0
2009-02-06 18:12:00,1.26775,1.2683,1.26775,1.2681,33800000.0
2009-02-06 18:13:00,1.26785,1.2684,1.26745,1.2684,75400000.0
2009-02-06 18:14:00,1.2684,1.2694,1.26775,1.2688,122600000.0
2009-02-06 18:15:00,1.2688,1.269,1.2679,1.269,70600000.0
2009-02-06 18:16:00,1.26915,1.27,1.2688,1.26925,80200000.0
2009-02-06 18:17:00,1.26915,1.2711,1.26915,1.2694,95200000.0
2009-02-06 18:18:00,1.2694,1.27015,1.269,1.2696,98800000.0
2009-02-06 18:19:00,1.26975,1.27045,1.2692,1.26925,99600000.0
2009-02-06 18:20:00,1.26905,1.2694,1.2682,1.2692,64200000.0
2009-02-06 18:21:00,1.26895,1.2694,1.26775,1.26855,122000000.0
2009-02-06 18:22:00,1.2686,1.2698,1.26855,1.26925,74800000.0
2009-02-06 18:23:00,1.2693,1.2695,1.2687,1.2695,75800000.0
2009-02-06 18:24:00,1.2688,1.26975,1.26865,1.26905,88400000.0
2009-02-06 18:25:00,1.26895,1.2696,1.26855,1.26865,65800000.0
2009-02-06 18:26:00,1.2681,1.26855,1.2675,1.2683,60400000.0
2009-02-06 18:27:00,1.26845,1.2693,1.2679,1.2687,52200000.0
2009-02-06 18:28:00,1.2688,1.2691,1.26805,1.2685,53600000.0
2009-02-06 18:29:00,1.26835,1.2687,1.26725,1.2683,81800000.0
2009-02-06 18:30:00,1.26845,1.269,1.2678,1.268,43800000.0
2009-02-06 18:31:00,1.26815,1.2682,1.26695,1.26785,69000000.0
2009-02-06 18:32:00,1.26795,1.26835,1.2673,1.26795,75600000.0
2009-02-06 18:33:00,1.2682,1.2682,1.26735,1.26755,56000000.0
2009-02-06 18:34:00,1.2678,1.2683,1.2671,1.2683,48600000.0
2009-02-06 18:35:00,1.2679,1.26815,1.26765,1.2681,84400000.0
2009-02-06 18:36:00,1.26805,1.2683,1.26765,1.2683,162200000.0
2009-02-06 18:37:00,1.2683,1.2685,1.26825,1.2683,277600000.0
2009-02-06 18:38:00,1.2683,1.26835,1.2682,1.2683,327400000.0
2009-02-06 18:39:00,1.2683,1.2683,1.2677,1.2683,326400000.0
2009-02-06 18:40:00,1.2683,1.2683,1.2683,1.2683,57600000.0
2009-02-06 18:41:00,1.2683,1.2683,1.26645,1.2683,132600000.0
2009-02-06 18:42:00,1.2683,1.26915,1.2681,1.2683,183000000.0
2009-02-06 18:43:00,1.2683,1.2683,1.2683,1.2683,198400000.0
2009-02-06 18:44:00,1.2683,1.2683,1.2683,1.2683,112000000.0
2009-02-06 18:45:00,1.2683,1.2687,1.26815,1.2683,161600000.0
2009-02-06 18:46:00,1.2683,1.2683,1.26655,1.2669,123400000.0
2009-02-06 18:47:00,1.267,1.26745,1.2664,1.26705,90400000.0
2009-02-06 18:48:00,1.2671,1.2681,1.2668,1.26725,85800000.0
2009-02-06 18:49:00,1.2669,1.26795,1.26675,1.26745,109200000.0
2009-02-06 18:50:00,1.2674,1.2677,1.2666,1.26735,80800000.0
2009-02-06 18:51:00,1.26735,1.26735,1.2665,1.26695,94800000.0
2009-02-06 18:52:00,1.26695,1.2674,1.2664,1.26705,119200000.0
2009-02-06 18:53:00,1.2671,1.2671,1.2668,1.267,9800000.0
2009-02-06 18:54:00,1.2671,1.26835,1.26655,1.2669,71600000.0
2009-02-06 18:55:00,1.26685,1.2679,1.26685,1.2679,55200000.0
2009-02-06 18:56:00,1.2679,1.2685,1.26765,1.26825,120200000.0
2009-02-06 18:57:00,1.26785,1.26865,1.26675,1.26685,100600000.0
2009-02-06 18:58:00,1.26695,1.2677,1.26645,1.26645,92600000.0
2009-02-06 18:59:00,1.26615,1.2667,1.2654,1.2661,131200000.0
2009-02-06 19:00:00,1.26585,1.2666,1.26555,1.2664,99800000.0
2009-02-06 19:01:00,1.26645,1.2681,1.26645,1.2677,123400000.0
2009-02-06 19:02:00,1.2678,1.2682,1.2677,1.2677,54600000.0
2009-02-06 19:03:00,1.2678,1.27005,1.2677,1.2683,96400000.0
2009-02-06 19:04:00,1.26815,1.2686,1.2677,1.26775,62200000.0
2009-02-06 19:05:00,1.26775,1.26775,1.2675,1.2675,16000000.0
2009-02-06 19:06:00,1.2676,1.2689,1.2675,1.26785,42400000.0
2009-02-06 19:07:00,1.26825,1.2686,1.26805,1.26805,25600000.0
2009-02-06 19:08:00,1.26805,1.2684,1.2679,1.26815,35000000.0
2009-02-06 19:09:00,1.2684,1.2684,1.2674,1.26775,88200000.0
2009-02-06 19:10:00,1.26785,1.2689,1.26785,1.26835,55000000.0
2009-02-06 19:11:00,1.26855,1.26985,1.2679,1.26895,104000000.0
2009-02-06 19:12:00,1.26905,1.2699,1.2688,1.26935,65400000.0
2009-02-06 19:13:00,1.26935,1.26935,1.26855,1.269,88600000.0
2009-02-06 19:14:00,1.269,1.26925,1.26855,1.26895,66800000.0
2009-02-06 19:15:00,1.26895,1.26935,1.26775,1.26935,69600000.0
2009-02-06 19:16:00,1.26945,1.26945,1.26775,1.26815,44800000.0
2009-02-06 19:17:00,1.2684,1.26895,1.26785,1.2687,51800000.0
2009-02-06 19:18:00,1.26865,1.26915,1.2675,1.26855,43600000.0
2009-02-06 19:19:00,1.2686,1.2686,1.2681,1.2682,23800000.0
2009-02-06 19:20:00,1.2682,1.2686,1.26815,1.26815,21000000.0
2009-02-06 19:21:00,1.26835,1.2696,1.26785,1.26785,28000000.0
2009-02-06 19:22:00,1.26805,1.2682,1.2678,1.268,18200000.0
2009-02-06 19:23:00,1.2681,1.2705,1.26805,1.26955,51800000.0
2009-02-06 19:24:00,1.2696,1.27085,1.2696,1.26995,72800000.0
2009-02-06 19:25:00,1.27,1.2704,1.2688,1.2695,65400000.0
2009-02-06 19:26:00,1.2695,1.27025,1.26795,1.26945,85600000.0
2009-02-06 19:27:00,1.2695,1.2695,1.26825,1.2687,79400000.0
2009-02-06 19:28:00,1.26935,1.26935,1.26825,1.26865,29800000.0
2009-02-06 19:29:00,1.26875,1.26895,1.2683,1.2687,23800000.0
2009-02-06 19:30:00,1.2685,1.2687,1.26835,1.2685,14600000.0
2009-02-06 19:31:00,1.2684,1.26965,1.2684,1.26915,37200000.0
2009-02-06 19:32:00,1.2691,1.2691,1.26705,1.26735,52400000.0
2009-02-06 19:33:00,1.26765,1.26875,1.26675,1.26855,56800000.0
2009-02-06 19:34:00,1.2687,1.26925,1.2687,1.2688,37800000.0
2009-02-06 19:35:00,1.26895,1.2693,1.26835,1.26855,25200000.0
2009-02-06 19:36:00,1.26855,1.2705,1.26845,1.26985,63400000.0
2009-02-06 19:37:00,1.26975,1.2705,1.26905,1.26915,43600000.0
2009-02-06 19:38:00,1.2691,1.2704,1.2683,1.27015,70800000.0
2009-02-06 19:39:00,1.2701,1.2707,1.26927,1.2704,55600000.0
2009-02-06 19:40:00,1.2705,1.27105,1.2701,1.27055,61200000.0
2009-02-06 19:41:00,1.2706,1.271,1.2701,1.27065,74000000.0
2009-02-06 19:42:00,1.27045,1.2707,1.26965,1.26965,73200000.0
2009-02-06 19:43:00,1.26965,1.2704,1.2694,1.2697,59000000.0
2009-02-06 19:44:00,1.2697,1.2697,1.26945,1.2696,20600000.0
2009-02-06 19:45:00,1.2697,1.2699,1.2678,1.26845,80400000.0
2009-02-06 19:46:00,1.26845,1.26845,1.267,1.26755,83000000.0
2009-02-06 19:47:00,1.26765,1.26785,1.2663,1.26675,131200000.0
2009-02-06 19:48:00,1.26675,1.2678,1.2664,1.2671,88200000.0
2009-02-06 19:49:00,1.2671,1.26785,1.2666,1.267,42000000.0
2009-02-06 19:50:00,1.26695,1.26695,1.266,1.26665,58400000.0
2009-02-06 19:51:00,1.2666,1.26715,1.2662,1.26715,54800000.0
2009-02-06 19:52:00,1.26715,1.2674,1.2659,1.2663,100800000.0
2009-02-06 19:53:00,1.26635,1.26735,1.26605,1.26695,46600000.0
2009-02-06 19:54:00,1.26695,1.2676,1.26645,1.26745,68400000.0
2009-02-06 19:55:00,1.2672,1.26805,1.2672,1.268,33600000.0
2009-02-06 19:56:00,1.26755,1.26775,1.2656,1.26585,37600000.0
2009-02-06 19:57:00,1.26585,1.2674,1.26555,1.2672,89800000.0
2009-02-06 19:58:00,1.26725,1.2677,1.2656,1.26675,106000000.0
2009-02-06 19:59:00,1.2662,1.26765,1.26615,1.2671,119600000.0
2009-02-06 20:00:00,1.26705,1.26855,1.26655,1.2679,71400000.0
2009-02-06 20:01:00,1.2679,1.2684,1.2672,1.26755,87800000.0
2009-02-06 20:02:00,1.2677,1.2684,1.26755,1.26775,24400000.0
2009-02-06 20:03:00,1.26785,1.26845,1.2677,1.2684,39600000.0
2009-02-06 20:04:00,1.2685,1.2685,1.26775,1.2681,12600000.0
2009-02-06 20:05:00,1.2681,1.269,1.2676,1.26805,33000000.0
2009-02-06 20:06:00,1.26815,1.2696,1.2679,1.269,48000000.0
2009-02-06 20:07:00,1.26915,1.26965,1.2674,1.26825,80000000.0
2009-02-06 20:08:00,1.26855,1.26965,1.26855,1.26905,64800000.0
2009-02-06 20:09:00,1.26915,1.26975,1.2689,1.26975,56800000.0
2009-02-06 20:10:00,1.2699,1.2701,1.26785,1.26805,28000000.0
2009-02-06 20:11:00,1.26785,1.26805,1.26785,1.26785,7000000.0
2009-02-06 20:12:00,1.26805,1.26835,1.26785,1.26835,14000000.0
2009-02-06 20:13:00,1.2686,1.2686,1.26825,1.26835,9800000.0
2009-02-06 20:14:00,1.2685,1.26875,1.2683,1.2683,12600000.0
2009-02-06 20:15:00,1.26855,1.26875,1.26785,1.2682,25400000.0
2009-02-06 20:16:00,1.26825,1.2687,1.2668,1.2687,32200000.0
2009-02-06 20:17:00,1.2689,1.2689,1.2685,1.26855,9800000.0
2009-02-06 20:18:00,1.26855,1.2691,1.26855,1.26865,14000000.0
2009-02-06 20:19:00,1.268,1.2688,1.2677,1.2683,63600000.0
2009-02-06 20:20:00,1.2682,1.26835,1.26685,1.26725,55600000.0
2009-02-06 20:21:00,1.26725,1.2683,1.2672,1.26825,21000000.0
2009-02-06 20:22:00,1.26825,1.26825,1.2665,1.26735,38800000.0
2009-02-06 20:23:00,1.2673,1.2687,1.26625,1.26795,82000000.0
2009-02-06 20:24:00,1.2677,1.26925,1.2677,1.26925,50400000.0
2009-02-06 20:25:00,1.26965,1.26965,1.2685,1.26885,42200000.0
2009-02-06 20:26:00,1.2682,1.26875,1.2677,1.26815,53800000.0
2009-02-06 20:27:00,1.2682,1.26835,1.26735,1.2683,52800000.0
2009-02-06 20:28:00,1.2684,1.26855,1.26785,1.26805,55400000.0
2009-02-06 20:29:00,1.26805,1.26915,1.26805,1.2685,28000000.0
2009-02-06 20:30:00,1.2685,1.26945,1.26835,1.2684,44800000.0
2009-02-06 20:31:00,1.2685,1.2685,1.2667,1.267,64400000.0
2009-02-06 20:32:00,1.26735,1.26755,1.26585,1.2664,78800000.0
2009-02-06 20:33:00,1.2665,1.26695,1.2662,1.26675,57600000.0
2009-02-06 20:34:00,1.267,1.26825,1.2667,1.268,46000000.0
2009-02-06 20:35:00,1.2681,1.26845,1.26745,1.268,34000000.0
2009-02-06 20:36:00,1.2678,1.2683,1.26625,1.26635,46600000.0
2009-02-06 20:37:00,1.26635,1.2676,1.26635,1.2676,33600000.0
2009-02-06 20:38:00,1.26755,1.2684,1.26755,1.2677,37200000.0
2009-02-06 20:39:00,1.26775,1.2682,1.2676,1.2677,35400000.0
2009-02-06 20:40:00,1.26775,1.26775,1.2663,1.26705,47800000.0
2009-02-06 20:41:00,1.26705,1.2674,1.26615,1.26615,116400000.0
2009-02-06 20:42:00,1.26645,1.26725,1.26635,1.267,70000000.0
2009-02-06 20:43:00,1.267,1.26725,1.26615,1.26655,68800000.0
2009-02-06 20:44:00,1.2667,1.26695,1.26635,1.2666,41800000.0
2009-02-06 20:45:00,1.26675,1.26705,1.2662,1.2662,38800000.0
2009-02-06 20:46:00,1.2662,1.26705,1.2662,1.2668,35000000.0
2009-02-06 20:47:00,1.2669,1.2687,1.26615,1.2685,82000000.0
2009-02-06 20:48:00,1.2687,1.2687,1.2665,1.26675,81800000.0
2009-02-06 20:49:00,1.26695,1.26785,1.26645,1.26705,50000000.0
2009-02-06 20:50:00,1.26725,1.26765,1.26675,1.26675,24400000.0
2009-02-06 20:51:00,1.267,1.26725,1.26585,1.2667,46600000.0
2009-02-06 20:52:00,1.26675,1.2677,1.26635,1.26705,53200000.0
2009-02-06 20:53:00,1.26715,1.26825,1.26655,1.2681,64000000.0
2009-02-06 20:54:00,1.2682,1.2683,1.2679,1.2681,38400000.0
2009-02-06 20:55:00,1.268,1.2682,1.2677,1.26815,46000000.0
2009-02-06 20:56:00,1.26815,1.26885,1.26805,1.26885,15000000.0
2009-02-06 20:57:00,1.2691,1.26985,1.26715,1.2673,47600000.0
2009-02-06 20:58:00,1.2673,1.26735,1.267,1.26715,48800000.0
2009-02-06 20:59:00,1.26715,1.2681,1.267,1.26775,68400000.0
2009-02-06 21:00:00,1.2678,1.2684,1.26755,1.2676,78800000.0
2009-02-06 21:01:00,1.2676,1.26795,1.267,1.2675,54800000.0
2009-02-06 21:02:00,1.2675,1.269,1.2669,1.2673,46600000.0
2009-02-06 21:03:00,1.2675,1.268,1.2675,1.2675,45400000.0
2009-02-06 21:04:00,1.2676,1.2677,1.2675,1.2676,7800000.0
2009-02-06 21:05:00,1.2675,1.2679,1.2675,1.2677,36800000.0
2009-02-06 21:06:00,1.2678,1.2682,1.2676,1.26795,52400000.0
2009-02-06 21:07:00,1.268,1.268,1.26775,1.26785,49200000.0
2009-02-06 21:08:00,1.26785,1.26785,1.2668,1.2671,57800000.0
2009-02-06 21:09:00,1.26695,1.2674,1.26645,1.26715,66000000.0
2009-02-06 21:10:00,1.26735,1.2676,1.26685,1.26695,22600000.0
2009-02-06 21:11:00,1.2673,1.2675,1.2667,1.2674,60000000.0
2009-02-06 21:12:00,1.26745,1.26835,1.26745,1.26825,33200000.0
2009-02-06 21:13:00,1.26835,1.26835,1.26765,1.2679,54800000.0
2009-02-06 21:14:00,1.26795,1.26805,1.2675,1.268,67000000.0
2009-02-06 21:15:00,1.268,1.2682,1.2679,1.26805,36600000.0
2009-02-06 21:16:00,1.268,1.26835,1.26785,1.26785,31800000.0
2009-02-06 21:17:00,1.2681,1.26825,1.2675,1.2675,39400000.0
2009-02-06 21:18:00,1.26775,1.26805,1.26695,1.2671,82200000.0
2009-02-06 21:19:00,1.2671,1.2676,1.2671,1.2676,54000000.0
2009-02-06 21:20:00,1.2676,1.26825,1.26735,1.26735,70600000.0
2009-02-06 21:21:00,1.26735,1.26805,1.26655,1.26735,61800000.0
2009-02-06 21:22:00,1.2674,1.26755,1.2668,1.2669,17400000.0
2009-02-06 21:23:00,1.26705,1.26715,1.2667,1.26675,23400000.0
2009-02-06 21:24:00,1.26685,1.26815,1.2664,1.2679,74400000.0
2009-02-06 21:25:00,1.26805,1.2699,1.2675,1.2697,55800000.0
2009-02-06 21:26:00,1.26975,1.26975,1.26675,1.26695,89600000.0
2009-02-06 21:27:00,1.26705,1.2675,1.2666,1.26705,61000000.0
2009-02-06 21:28:00,1.26695,1.2672,1.2662,1.26685,72600000.0
2009-02-06 21:29:00,1.26695,1.26695,1.26665,1.26675,32600000.0
2009-02-06 21:30:00,1.26675,1.2676,1.26675,1.2672,62200000.0
2009-02-06 21:31:00,1.2671,1.2675,1.2667,1.2668,66000000.0
2009-02-06 21:32:00,1.2668,1.26765,1.26655,1.2667,30200000.0
2009-02-06 21:33:00,1.2667,1.2671,1.2667,1.2671,21800000.0
2009-02-06 21:34:00,1.26715,1.26715,1.2664,1.26665,22000000.0
2009-02-06 21:35:00,1.2667,1.26725,1.2667,1.26725,8400000.0
2009-02-06 21:36:00,1.2675,1.2676,1.2664,1.26695,34800000.0
2009-02-06 21:37:00,1.267,1.26735,1.2667,1.2668,66000000.0
2009-02-06 21:38:00,1.2668,1.26835,1.26625,1.2671,90200000.0
2009-02-06 21:39:00,1.26725,1.26745,1.26725,1.26735,26400000.0
2009-02-06 21:40:00,1.26735,1.26765,1.26735,1.26765,19800000.0
2009-02-06 21:41:00,1.2677,1.2681,1.2677,1.26795,47400000.0
2009-02-06 21:42:00,1.2679,1.26795,1.2675,1.2675,48600000.0
2009-02-06 21:43:00,1.2675,1.26765,1.2674,1.26765,28000000.0
2009-02-06 21:44:00,1.2675,1.2676,1.2674,1.2674,17200000.0
2009-02-06 21:45:00,1.2674,1.2676,1.26705,1.26725,80800000.0
2009-02-06 21:46:00,1.2673,1.2674,1.26705,1.2671,38400000.0
2009-02-06 21:47:00,1.2671,1.26735,1.2671,1.26735,17200000.0
2009-02-06 21:48:00,1.2673,1.26735,1.2664,1.2666,20400000.0
2009-02-06 21:49:00,1.26665,1.26675,1.2666,1.2667,10000000.0
2009-02-06 21:50:00,1.26675,1.26685,1.2663,1.2667,44400000.0
2009-02-06 21:51:00,1.26685,1.2672,1.26685,1.2672,18800000.0
2009-02-06 21:52:00,1.2673,1.26735,1.26715,1.26715,21800000.0
2009-02-06 21:53:00,1.2671,1.26715,1.26695,1.267,19200000.0
2009-02-06 21:54:00,1.26665,1.26675,1.2664,1.26665,20400000.0
2009-02-06 21:55:00,1.2669,1.2676,1.2669,1.26725,28800000.0
2009-02-06 21:56:00,1.2671,1.26725,1.26655,1.2667,25400000.0
2009-02-06 21:57:00,1.2668,1.2675,1.2668,1.2675,26600000.0
2009-02-06 21:58:00,1.26745,1.26885,1.2668,1.2669,106000000.0
2009-02-06 21:59:00,1.26685,1.26725,1.26625,1.26675,43200000.0
2009-02-06 22:00:00,1.2669,1.2675,1.26655,1.2675,36400000.0
2009-02-06 22:01:00,1.26755,1.2682,1.26725,1.2682,33000000.0
2009-02-06 22:02:00,1.2683,1.26865,1.2675,1.2675,34200000.0
2009-02-06 22:03:00,1.26755,1.26765,1.2675,1.26765,8600000.0
2009-02-06 22:04:00,1.2674,1.26785,1.2668,1.2668,42000000.0
2009-02-06 22:05:00,1.26685,1.2691,1.26605,1.26895,79400000.0
2009-02-06 22:06:00,1.26905,1.26925,1.2675,1.2675,33400000.0
2009-02-06 22:07:00,1.26735,1.26805,1.267,1.267,45400000.0
2009-02-06 22:08:00,1.267,1.2671,1.26665,1.2668,41200000.0
2009-02-06 22:09:00,1.2673,1.2673,1.26645,1.26655,18200000.0
2009-02-06 22:10:00,1.26655,1.2669,1.26645,1.2669,8400000.0
2009-02-06 22:11:00,1.2665,1.26825,1.26645,1.2672,56400000.0
2009-02-06 22:12:00,1.26745,1.26785,1.2671,1.2678,34200000.0
2009-02-06 22:13:00,1.268,1.2689,1.26795,1.268,28400000.0
2009-02-06 22:14:00,1.268,1.26835,1.26795,1.26815,9000000.0
2009-02-06 22:15:00,1.26825,1.26845,1.2671,1.2682,48000000.0
2009-02-06 22:16:00,1.26835,1.2686,1.26835,1.2684,10400000.0
2009-02-06 22:17:00,1.2685,1.26875,1.2685,1.2687,19800000.0
2009-02-06 22:18:00,1.26845,1.26845,1.2667,1.2675,49000000.0
2009-02-06 22:19:00,1.2675,1.2682,1.26705,1.26815,59800000.0
2009-02-06 22:20:00,1.26815,1.26955,1.26785,1.26955,88400000.0
2009-02-06 22:21:00,1.26965,1.26965,1.26725,1.2679,72800000.0
2009-02-06 22:22:00,1.26815,1.2686,1.26665,1.26725,61200000.0
2009-02-06 22:23:00,1.26765,1.26765,1.26675,1.26745,44800000.0
2009-02-06 22:24:00,1.2664,1.2665,1.2661,1.2661,14000000.0
2009-02-06 22:25:00,1.2664,1.2667,1.266,1.2664,14000000.0
2009-02-06 22:26:00,1.26765,1.26765,1.2671,1.2673,14000000.0
2009-02-06 22:27:00,1.26745,1.2676,1.267,1.2673,11200000.0
2009-02-06 22:28:00,1.2675,1.2675,1.2672,1.2673,4200000.0
2009-02-06 22:29:00,1.2673,1.26885,1.2673,1.2686,24200000.0
2009-02-06 22:30:00,1.2687,1.2687,1.2673,1.26735,41800000.0
2009-02-06 22:31:00,1.2674,1.26825,1.2673,1.26775,50400000.0
2009-02-06 22:32:00,1.2677,1.2677,1.26755,1.26755,18200000.0
2009-02-06 22:33:00,1.2676,1.26765,1.26735,1.2676,14000000.0
2009-02-06 22:34:00,1.26755,1.26755,1.2675,1.2675,2800000.0
2009-02-06 22:35:00,1.26755,1.2678,1.26755,1.2677,10800000.0
2009-02-06 22:36:00,1.2678,1.2678,1.2678,1.2678,4600000.0
2009-02-06 22:37:00,1.2679,1.2681,1.26765,1.268,28400000.0
2009-02-06 22:38:00,1.268,1.26805,1.268,1.268,9200000.0
2009-02-06 22:39:00,1.26795,1.26815,1.2679,1.2681,18400000.0
2009-02-06 22:40:00,1.2682,1.26835,1.26785,1.26785,20400000.0
2009-02-06 22:41:00,1.268,1.268,1.268,1.268,1400000.0
2009-02-06 22:42:00,1.268,1.2686,1.268,1.2683,27000000.0
2009-02-06 22:43:00,1.26835,1.26835,1.2677,1.2679,51800000.0
2009-02-06 22:44:00,1.26795,1.268,1.26795,1.268,5600000.0
2009-02-06 22:45:00,1.2681,1.26825,1.26805,1.2681,14000000.0
2009-02-06 22:46:00,1.268,1.2684,1.268,1.2684,9800000.0
2009-02-06 22:47:00,1.2685,1.2685,1.2681,1.26825,22800000.0
2009-02-06 22:48:00,1.26845,1.26845,1.26825,1.2683,8400000.0
2009-02-06 22:49:00,1.26835,1.26835,1.26815,1.2682,7200000.0
2009-02-06 22:50:00,1.2681,1.26915,1.26805,1.26845,30000000.0
2009-02-06 22:51:00,1.2684,1.2684,1.26805,1.26815,13000000.0
2009-02-06 22:52:00,1.268,1.2685,1.268,1.2685,21400000.0
2009-02-06 22:53:00,1.26865,1.26875,1.26825,1.26875,18400000.0
2009-02-06 22:54:00,1.26875,1.26875,1.26855,1.26865,7000000.0
2009-02-06 22:55:00,1.26865,1.26905,1.26865,1.2688,22000000.0
2009-02-06 22:56:00,1.26875,1.26875,1.26825,1.26825,17400000.0
2009-02-06 22:57:00,1.26835,1.2694,1.26785,1.2692,19800000.0
2009-02-06 22:58:00,1.2695,1.2695,1.26925,1.2693,27600000.0
2009-02-06 22:59:00,1.26815,1.2685,1.268,1.2685,9800000.0
2009-02-06 23:00:00,1.26845,1.26955,1.2678,1.26795,40200000.0
2009-02-06 23:01:00,1.2681,1.2681,1.26755,1.26755,9800000.0
2009-02-06 23:02:00,1.26785,1.26845,1.26785,1.2683,15800000.0
2009-02-06 23:03:00,1.2683,1.26935,1.2681,1.2682,14000000.0
2009-02-06 23:04:00,1.2681,1.26815,1.2679,1.26815,11200000.0
2009-02-06 23:05:00,1.2676,1.26765,1.26755,1.26765,5600000.0
2009-02-06 23:06:00,1.26755,1.26755,1.2673,1.26755,8400000.0
2009-02-06 23:07:00,1.26745,1.26755,1.2672,1.2673,9800000.0
2009-02-06 23:08:00,1.2673,1.26735,1.267,1.2672,28400000.0
2009-02-06 23:09:00,1.2672,1.2678,1.26695,1.2678,25800000.0
2009-02-06 23:10:00,1.2674,1.26765,1.26675,1.2668,48200000.0
2009-02-06 23:11:00,1.2668,1.2671,1.2668,1.2671,7000000.0
2009-02-06 23:12:00,1.26725,1.2674,1.26725,1.2674,8400000.0
2009-02-06 23:14:00,1.2674,1.2674,1.26615,1.26625,13000000.0
2009-02-06 23:15:00,1.26625,1.2663,1.26575,1.2661,25000000.0
2009-02-06 23:16:00,1.26595,1.2684,1.26595,1.2668,70000000.0
2009-02-06 23:17:00,1.2668,1.2668,1.266,1.26625,41400000.0
2009-02-06 23:18:00,1.26595,1.26615,1.26595,1.26615,5800000.0
2009-02-06 23:19:00,1.2666,1.26675,1.26635,1.2666,32800000.0
2009-02-06 23:20:00,1.26675,1.2668,1.2664,1.26665,15600000.0
2009-02-06 23:21:00,1.2665,1.2667,1.2665,1.26655,16800000.0
2009-02-06 23:22:00,1.26655,1.26655,1.26655,1.26655,1400000.0
2009-02-06 23:23:00,1.26665,1.26695,1.26655,1.2667,42000000.0
2009-02-06 23:24:00,1.2667,1.2668,1.2667,1.2667,8400000.0
2009-02-06 23:25:00,1.2667,1.26705,1.2662,1.26685,31000000.0
2009-02-06 23:26:00,1.2671,1.2671,1.26615,1.2663,8400000.0
2009-02-06 23:27:00,1.26645,1.2665,1.2654,1.2663,49200000.0
2009-02-06 23:28:00,1.2662,1.2675,1.2662,1.26745,25400000.0
2009-02-06 23:30:00,1.2676,1.26775,1.26755,1.26775,5600000.0
2009-02-06 23:31:00,1.2676,1.26765,1.2674,1.2674,12600000.0
2009-02-06 23:32:00,1.2675,1.2675,1.2673,1.2673,5600000.0
2009-02-06 23:33:00,1.2673,1.26775,1.2673,1.26745,13000000.0
2009-02-06 23:34:00,1.2674,1.2674,1.2667,1.2673,16600000.0
2009-02-06 23:35:00,1.26725,1.26725,1.26655,1.2669,67400000.0
2009-02-06 23:36:00,1.26695,1.2674,1.2669,1.2674,19800000.0
2009-02-06 23:37:00,1.2675,1.26775,1.26665,1.26665,21400000.0
2009-02-06 23:38:00,1.26725,1.2675,1.26665,1.2672,41200000.0
2009-02-06 23:39:00,1.26715,1.26725,1.26665,1.26715,18600000.0
2009-02-06 23:40:00,1.26725,1.26725,1.2672,1.2672,8400000.0
2009-02-06 23:41:00,1.2673,1.2673,1.2671,1.2671,5600000.0
2009-02-06 23:42:00,1.2673,1.26735,1.2671,1.2671,8400000.0
2009-02-06 23:43:00,1.2673,1.2673,1.2673,1.2673,1400000.0
2009-02-06 23:45:00,1.2673,1.2673,1.26675,1.26675,45200000.0
2009-02-06 23:46:00,1.2668,1.2668,1.26575,1.2659,74000000.0
2009-02-06 23:47:00,1.266,1.2664,1.266,1.2664,27600000.0
2009-02-06 23:48:00,1.26645,1.26665,1.26605,1.26665,7600000.0
2009-02-06 23:49:00,1.2668,1.2669,1.2668,1.2669,8600000.0
2009-02-06 23:50:00,1.2665,1.26655,1.26565,1.2662,24000000.0
2009-02-06 23:51:00,1.266,1.26635,1.266,1.26635,7000000.0
2009-02-06 23:52:00,1.26655,1.26665,1.26645,1.26645,4200000.0
2009-02-06 23:53:00,1.2663,1.2664,1.2662,1.26635,14000000.0
2009-02-06 23:54:00,1.26645,1.26645,1.26645,1.26645,1400000.0
2009-02-06 23:55:00,1.26675,1.26675,1.2662,1.2665,15600000.0
2009-02-06 23:56:00,1.2668,1.26995,1.2662,1.26995,71200000.0
2009-02-06 23:57:00,1.26985,1.27,1.26715,1.2674,29400000.0
2009-02-06 23:58:00,1.26665,1.2687,1.2663,1.26655,17600000.0
2009-02-06 23:59:00,1.26825,1.26845,1.26635,1.26815,12800000.0
2009-02-09 00:00:00,1.2663,1.26695,1.2663,1.2666,1400000.0
2009-02-09 00:01:00,1.2662,1.26696,1.2658,1.26597,1400000.0
2009-02-09 00:02:00,1.26595,1.26762,1.26595,1.26726,1400000.0
2009-02-09 00:03:00,1.26736,1.26746,1.26712,1.26719,1400000.0
2009-02-09 00:04:00,1.26815,1.26815,1.26815,1.26815,1400000.0
2009-02-09 00:05:00,1.26667,1.2689,1.26617,1.26881,9800000.0
2009-02-09 00:06:00,1.26882,1.2698,1.26866,1.26975,9800000.0
2009-02-09 00:07:00,1.26986,1.26992,1.26916,1.26926,9800000.0
2009-02-09 00:08:00,1.26925,1.27045,1.26924,1.26927,9800000.0
2009-02-09 00:09:00,1.26932,1.26955,1.26905,1.26915,9800000.0
2009-02-09 00:10:00,1.2693,1.2697,1.26877,1.26935,9800000.0
2009-02-09 00:11:00,1.2693,1.27015,1.2693,1.2701,9800000.0
2009-02-09 00:12:00,1.27035,1.27035,1.26912,1.2692,9800000.0
2009-02-09 00:13:00,1.26912,1.27012,1.2688,1.27012,9800000.0
2009-02-09 00:14:00,1.27,1.27052,1.26927,1.2698,9800000.0
2009-02-09 00:15:00,1.26985,1.2703,1.26947,1.27,9800000.0
2009-02-09 00:16:00,1.26992,1.27105,1.26992,1.27085,9800000.0
2009-02-09 00:17:00,1.27082,1.2717,1.2699,1.27025,9800000.0
2009-02-09 00:18:00,1.27027,1.27035,1.2693,1.26957,9800000.0
2009-02-09 00:19:00,1.26942,1.26942,1.26832,1.26835,9800000.0
2009-02-09 00:20:00,1.26837,1.26837,1.26707,1.26785,9800000.0
2009-02-09 00:21:00,1.26795,1.26805,1.26757,1.26762,9800000.0
2009-02-09 00:22:00,1.26747,1.2677,1.26695,1.26725,9800000.0
2009-02-09 00:23:00,1.26727,1.2679,1.2671,1.26747,9800000.0
2009-02-09 00:24:00,1.2689,1.26905,1.2682,1.2682,9800000.0
2009-02-09 00:25:00,1.2684,1.26915,1.2684,1.26845,5600000.0
2009-02-09 00:26:00,1.2685,1.2685,1.2685,1.2685,1400000.0
2009-02-09 00:27:00,1.26605,1.26645,1.26592,1.26602,8400000.0
2009-02-09 00:28:00,1.2686,1.2686,1.2677,1.26815,8400000.0
2009-02-09 00:29:00,1.2677,1.2694,1.2677,1.269,26600000.0
2009-02-09 00:30:00,1.26915,1.2694,1.26895,1.2692,18200000.0
2009-02-09 00:31:00,1.26935,1.26965,1.2691,1.2692,11200000.0
2009-02-09 00:32:00,1.26935,1.26955,1.26935,1.26935,7000000.0
2009-02-09 00:33:00,1.26955,1.26995,1.26925,1.26995,14000000.0
2009-02-09 00:34:00,1.27025,1.2704,1.26895,1.26895,28000000.0
2009-02-09 00:35:00,1.269,1.2694,1.269,1.26935,22400000.0
2009-02-09 00:36:00,1.26955,1.27015,1.26955,1.26955,33600000.0
2009-02-09 00:37:00,1.26965,1.2698,1.26965,1.2698,22400000.0
2009-02-09 00:38:00,1.2699,1.27,1.26965,1.27,23800000.0
2009-02-09 00:39:00,1.27,1.27,1.27,1.27,1400000.0
2009-02-09 00:40:00,1.27,1.2701,1.2696,1.2698,12600000.0
2009-02-09 00:41:00,1.2699,1.2703,1.26825,1.2684,24200000.0
2009-02-09 00:42:00,1.2684,1.26915,1.2676,1.2679,29600000.0
2009-02-09 00:43:00,1.2679,1.2691,1.2678,1.2691,28000000.0
2009-02-09 00:44:00,1.2692,1.26935,1.2688,1.26915,16800000.0
2009-02-09 00:45:00,1.2693,1.2693,1.26895,1.26895,8400000.0
2009-02-09 00:46:00,1.26885,1.26895,1.26885,1.26895,9800000.0
2009-02-09 00:47:00,1.26905,1.2695,1.26905,1.2695,9800000.0
2009-02-09 00:48:00,1.2694,1.2695,1.2694,1.2695,14000000.0
2009-02-09 00:49:00,1.26965,1.26995,1.26705,1.26825,39600000.0
2009-02-09 00:50:00,1.2684,1.2691,1.2684,1.26885,32400000.0
2009-02-09 00:51:00,1.2689,1.2689,1.26795,1.2686,33200000.0
2009-02-09 00:52:00,1.2685,1.2685,1.26785,1.26815,8600000.0
2009-02-09 00:53:00,1.26565,1.26585,1.2656,1.26585,8400000.0
2009-02-09 00:54:00,1.2682,1.2685,1.2682,1.2685,8400000.0
2009-02-09 00:55:00,1.26835,1.26855,1.2655,1.2672,41400000.0
2009-02-09 00:56:00,1.2666,1.2669,1.26615,1.2667,39000000.0
2009-02-09 00:57:00,1.26685,1.2669,1.26655,1.2666,18600000.0
2009-02-09 00:58:00,1.26665,1.2668,1.2645,1.26545,40800000.0
2009-02-09 00:59:00,1.2657,1.26825,1.2657,1.26795,56400000.0
2009-02-09 01:00:00,1.268,1.26805,1.26695,1.26695,20200000.0
2009-02-09 01:01:00,1.2675,1.2679,1.2669,1.26715,52000000.0
2009-02-09 01:02:00,1.26725,1.26845,1.2662,1.2662,30600000.0
2009-02-09 01:03:00,1.26635,1.26785,1.26625,1.26785,14400000.0
2009-02-09 01:04:00,1.26795,1.26835,1.2668,1.2675,66200000.0
2009-02-09 01:05:00,1.2674,1.27035,1.26635,1.26955,127000000.0
2009-02-09 01:06:00,1.26955,1.27035,1.26915,1.27025,152600000.0
2009-02-09 01:07:00,1.2704,1.2704,1.26965,1.26995,102200000.0
2009-02-09 01:08:00,1.27,1.2708,1.2695,1.26975,66700000.0
2009-02-09 01:09:00,1.26995,1.26995,1.26935,1.26975,17400000.0
2009-02-09 01:10:00,1.26985,1.27025,1.2686,1.26935,55200000.0
2009-02-09 01:11:00,1.2693,1.27105,1.2693,1.2707,65600000.0
2009-02-09 01:12:00,1.271,1.27115,1.26965,1.2698,83000000.0
2009-02-09 01:13:00,1.2698,1.27075,1.2693,1.2705,101000000.0
2009-02-09 01:14:00,1.2705,1.27105,1.27005,1.27075,106400000.0
2009-02-09 01:15:00,1.27075,1.2711,1.27005,1.27035,49600000.0
2009-02-09 01:16:00,1.27035,1.27135,1.2699,1.26995,56800000.0
2009-02-09 01:17:00,1.26995,1.2719,1.26975,1.27065,70200000.0
2009-02-09 01:18:00,1.2707,1.27075,1.26935,1.26985,80600000.0
2009-02-09 01:19:00,1.2696,1.2696,1.26855,1.26875,65000000.0
2009-02-09 01:20:00,1.2684,1.2686,1.2666,1.268,76200000.0
2009-02-09 01:21:00,1.26795,1.26835,1.2678,1.2679,31000000.0
2009-02-09 01:22:00,1.2677,1.26815,1.26745,1.2677,60600000.0
2009-02-09 01:23:00,1.26775,1.2682,1.2674,1.2677,43000000.0
2009-02-09 01:24:00,1.26755,1.26865,1.26605,1.2685,52600000.0
2009-02-09 01:25:00,1.26855,1.2687,1.2662,1.26695,50400000.0
2009-02-09 01:26:00,1.26675,1.26695,1.2659,1.2664,42800000.0
2009-02-09 01:27:00,1.2665,1.26705,1.26625,1.2667,29600000.0
2009-02-09 01:28:00,1.26675,1.2669,1.26575,1.26575,19000000.0
2009-02-09 01:29:00,1.26595,1.26595,1.2651,1.26535,32000000.0
2009-02-09 01:30:00,1.26545,1.2662,1.26545,1.2657,19600000.0
2009-02-09 01:31:00,1.2658,1.2668,1.26545,1.2661,35800000.0
2009-02-09 01:32:00,1.26625,1.2665,1.26535,1.26635,37800000.0
2009-02-09 01:33:00,1.2664,1.26685,1.266,1.266,22800000.0
2009-02-09 01:34:00,1.2664,1.2664,1.26495,1.2652,47800000.0
2009-02-09 01:35:00,1.26535,1.267,1.26535,1.267,48200000.0
2009-02-09 01:36:00,1.267,1.26765,1.26645,1.26745,53800000.0
2009-02-09 01:37:00,1.26755,1.26875,1.26625,1.2666,94400000.0
2009-02-09 01:38:00,1.2667,1.26825,1.2666,1.26775,39200000.0
2009-02-09 01:39:00,1.2668,1.26855,1.2668,1.2683,22400000.0
2009-02-09 01:40:00,1.2685,1.26885,1.26825,1.2686,25200000.0
2009-02-09 01:41:00,1.2687,1.2687,1.26755,1.268,32800000.0
2009-02-09 01:42:00,1.2679,1.2688,1.2667,1.26675,36000000.0
2009-02-09 01:43:00,1.26665,1.26665,1.26585,1.266,25400000.0
2009-02-09 01:44:00,1.2659,1.2665,1.2655,1.2662,25000000.0
2009-02-09 01:45:00,1.2663,1.26795,1.2663,1.2676,14200000.0
2009-02-09 01:46:00,1.2676,1.2676,1.2653,1.2661,61800000.0
2009-02-09 01:47:00,1.26625,1.26625,1.26515,1.26585,30000000.0
2009-02-09 01:48:00,1.2652,1.26715,1.26495,1.2668,44000000.0
2009-02-09 01:49:00,1.26695,1.26705,1.2644,1.26455,50600000.0
2009-02-09 01:50:00,1.26455,1.2666,1.2637,1.2666,52000000.0
2009-02-09 01:51:00,1.26655,1.26725,1.2651,1.2668,29000000.0
2009-02-09 01:52:00,1.26685,1.26695,1.26665,1.2669,18800000.0
2009-02-09 01:53:00,1.2669,1.2671,1.2669,1.2671,14000000.0
2009-02-09 01:54:00,1.2673,1.2674,1.26675,1.2673,41000000.0
2009-02-09 01:55:00,1.2674,1.26775,1.26735,1.2677,50000000.0
2009-02-09 01:56:00,1.2677,1.2677,1.26685,1.26705,26200000.0
2009-02-09 01:57:00,1.26685,1.26685,1.2665,1.26655,11600000.0
2009-02-09 01:58:00,1.2666,1.2671,1.26565,1.26575,32800000.0
2009-02-09 01:59:00,1.26515,1.26565,1.26405,1.2656,40000000.0
2009-02-09 02:00:00,1.26625,1.26785,1.2654,1.26785,138200000.0
2009-02-09 02:01:00,1.26795,1.2681,1.26685,1.26755,22600000.0
2009-02-09 02:02:00,1.26765,1.26815,1.26635,1.26635,110000000.0
2009-02-09 02:03:00,1.26635,1.2664,1.26525,1.26555,88400000.0
2009-02-09 02:04:00,1.26565,1.26675,1.26455,1.2667,81800000.0
2009-02-09 02:05:00,1.2666,1.2668,1.2666,1.2667,8400000.0
2009-02-09 02:06:00,1.26665,1.26695,1.26635,1.26695,19800000.0
2009-02-09 02:07:00,1.2667,1.2667,1.2663,1.2665,24000000.0
2009-02-09 02:08:00,1.2666,1.2666,1.2665,1.2666,12600000.0
2009-02-09 02:09:00,1.2667,1.26685,1.26665,1.26675,11200000.0
2009-02-09 02:10:00,1.26675,1.26735,1.26675,1.26735,14200000.0
2009-02-09 02:11:00,1.267,1.26765,1.267,1.26715,18400000.0
2009-02-09 02:12:00,1.26745,1.268,1.26445,1.26445,23800000.0
2009-02-09 02:13:00,1.2647,1.26625,1.2647,1.26625,7000000.0
2009-02-09 02:14:00,1.26635,1.2665,1.2656,1.26575,85000000.0
2009-02-09 02:15:00,1.26585,1.2664,1.2658,1.2664,22200000.0
2009-02-09 02:16:00,1.26635,1.26735,1.26635,1.26725,19600000.0
2009-02-09 02:17:00,1.26735,1.26745,1.2665,1.26715,25400000.0
2009-02-09 02:18:00,1.2672,1.2672,1.26715,1.2672,5600000.0
2009-02-09 02:19:00,1.26715,1.26715,1.2647,1.2664,64000000.0
2009-02-09 02:20:00,1.26655,1.2675,1.2663,1.2673,79800000.0
2009-02-09 02:21:00,1.2675,1.26785,1.26735,1.26785,31200000.0
2009-02-09 02:22:00,1.26795,1.26795,1.2671,1.2673,46000000.0
2009-02-09 02:23:00,1.2673,1.2684,1.26705,1.268,34000000.0
2009-02-09 02:24:00,1.2682,1.26825,1.2678,1.2682,36600000.0
2009-02-09 02:25:00,1.2684,1.2684,1.2668,1.26745,36200000.0
2009-02-09 02:26:00,1.26765,1.2679,1.2664,1.2675,51000000.0
2009-02-09 02:27:00,1.2675,1.2682,1.2661,1.2682,67400000.0
2009-02-09 02:28:00,1.2682,1.2687,1.2678,1.26805,49200000.0
2009-02-09 02:29:00,1.2674,1.2681,1.26585,1.2675,76200000.0
2009-02-09 02:30:00,1.26755,1.2688,1.26605,1.26835,111200000.0
2009-02-09 02:31:00,1.2684,1.26925,1.2684,1.2687,44200000.0
2009-02-09 02:32:00,1.2687,1.269,1.2669,1.26865,70000000.0
2009-02-09 02:33:00,1.26855,1.26865,1.26815,1.2686,63200000.0
2009-02-09 02:34:00,1.2684,1.2688,1.2673,1.2684,61200000.0
2009-02-09 02:35:00,1.26845,1.26845,1.26715,1.2675,56800000.0
2009-02-09 02:36:00,1.2675,1.26765,1.26725,1.2673,30000000.0
2009-02-09 02:37:00,1.26715,1.26815,1.26715,1.26775,18400000.0
2009-02-09 02:38:00,1.26835,1.26845,1.26685,1.26745,19400000.0
2009-02-09 02:39:00,1.267,1.26835,1.267,1.26835,7000000.0
2009-02-09 02:40:00,1.2683,1.26875,1.26775,1.26875,51800000.0
2009-02-09 02:41:00,1.2688,1.2695,1.2687,1.26945,21000000.0
2009-02-09 02:42:00,1.26925,1.26965,1.26925,1.26945,26200000.0
2009-02-09 02:43:00,1.2696,1.27,1.2688,1.26915,45800000.0
2009-02-09 02:44:00,1.26925,1.27015,1.26925,1.27015,28000000.0
2009-02-09 02:45:00,1.27005,1.27045,1.2699,1.2699,15800000.0
2009-02-09 02:46:00,1.2701,1.2701,1.26925,1.2695,44400000.0
2009-02-09 02:47:00,1.2695,1.26985,1.2691,1.26935,13200000.0
2009-02-09 02:48:00,1.2695,1.26965,1.2695,1.26955,7000000.0
2009-02-09 02:49:00,1.26945,1.26955,1.26625,1.26765,158800000.0
2009-02-09 02:50:00,1.2678,1.26895,1.2677,1.26795,37200000.0
2009-02-09 02:51:00,1.2679,1.2684,1.2677,1.2682,28600000.0
2009-02-09 02:52:00,1.2682,1.26905,1.2682,1.26845,32400000.0
2009-02-09 02:53:00,1.26835,1.26885,1.26815,1.2685,21800000.0
2009-02-09 02:54:00,1.2687,1.2687,1.26835,1.2684,18200000.0
2009-02-09 02:55:00,1.2686,1.2698,1.2686,1.26975,43600000.0
2009-02-09 02:56:00,1.26955,1.2702,1.2694,1.26985,30800000.0
2009-02-09 02:57:00,1.26975,1.26995,1.26895,1.269,24600000.0
2009-02-09 02:58:00,1.26915,1.2699,1.26895,1.2697,34000000.0
2009-02-09 02:59:00,1.26985,1.27015,1.26975,1.27,15400000.0
2009-02-09 03:00:00,1.2699,1.27005,1.2697,1.2697,12600000.0
2009-02-09 03:01:00,1.2698,1.2702,1.26935,1.2699,28000000.0
2009-02-09 03:02:00,1.27,1.27,1.26935,1.2698,22400000.0
2009-02-09 03:03:00,1.26975,1.2702,1.26895,1.26935,49200000.0
2009-02-09 03:04:00,1.2692,1.2703,1.26915,1.2703,26600000.0
2009-02-09 03:05:00,1.2698,1.2703,1.2681,1.27,146000000.0
2009-02-09 03:06:00,1.2701,1.2709,1.2699,1.2703,36800000.0
2009-02-09 03:07:00,1.27025,1.2707,1.27,1.2707,46200000.0
2009-02-09 03:08:00,1.2707,1.27075,1.2701,1.27035,25400000.0
2009-02-09 03:09:00,1.27015,1.27065,1.2701,1.27065,22400000.0
2009-02-09 03:10:00,1.2709,1.27185,1.2709,1.27165,28000000.0
2009-02-09 03:11:00,1.2716,1.2717,1.27115,1.27145,22400000.0
2009-02-09 03:12:00,1.2714,1.2714,1.2705,1.27075,28200000.0
2009-02-09 03:13:00,1.27085,1.27085,1.2704,1.27065,22600000.0
2009-02-09 03:14:00,1.2702,1.2708,1.26995,1.2706,40600000.0
2009-02-09 03:15:00,1.2705,1.2713,1.2705,1.2713,18200000.0
2009-02-09 03:16:00,1.2714,1.27145,1.27075,1.2711,18200000.0
2009-02-09 03:17:00,1.2713,1.27165,1.2713,1.27165,29400000.0
2009-02-09 03:18:00,1.27175,1.27275,1.27155,1.27165,43400000.0
2009-02-09 03:19:00,1.2718,1.2726,1.27175,1.2719,31600000.0
2009-02-09 03:20:00,1.27185,1.2734,1.2715,1.27325,84000000.0
2009-02-09 03:21:00,1.2735,1.2744,1.2731,1.2736,58600000.0
2009-02-09 03:22:00,1.2738,1.2739,1.2717,1.27275,54800000.0
2009-02-09 03:23:00,1.27285,1.27495,1.2727,1.2738,63200000.0
2009-02-09 03:24:00,1.27385,1.27405,1.27255,1.2729,63000000.0
2009-02-09 03:25:00,1.27255,1.27365,1.27255,1.2726,56200000.0
2009-02-09 03:26:00,1.2724,1.2735,1.27225,1.27345,94400000.0
2009-02-09 03:27:00,1.27355,1.2738,1.27245,1.27275,62200000.0
2009-02-09 03:28:00,1.27265,1.274,1.2721,1.27325,118800000.0
2009-02-09 03:29:00,1.27325,1.27375,1.2731,1.2735,39200000.0
2009-02-09 03:30:00,1.2734,1.2736,1.27305,1.2734,71400000.0
2009-02-09 03:31:00,1.2735,1.2737,1.2728,1.2728,28000000.0
2009-02-09 03:32:00,1.2728,1.27405,1.2727,1.27405,63000000.0
2009-02-09 03:33:00,1.27395,1.27405,1.27165,1.27205,46600000.0
2009-02-09 03:34:00,1.27215,1.2735,1.27205,1.2723,64800000.0
2009-02-09 03:35:00,1.27225,1.2733,1.2714,1.27265,77400000.0
2009-02-09 03:36:00,1.27205,1.2734,1.27125,1.273,122600000.0
2009-02-09 03:37:00,1.27295,1.27405,1.2722,1.27245,45800000.0
2009-02-09 03:38:00,1.27305,1.27315,1.2707,1.27095,65600000.0
2009-02-09 03:39:00,1.27085,1.2725,1.27065,1.27235,48000000.0
2009-02-09 03:40:00,1.2726,1.2726,1.271,1.27125,28200000.0
2009-02-09 03:41:00,1.2715,1.2719,1.2697,1.27005,81200000.0
2009-02-09 03:42:00,1.2699,1.2705,1.2691,1.2705,66200000.0
2009-02-09 03:43:00,1.2702,1.27045,1.2698,1.27045,29400000.0
2009-02-09 03:44:00,1.27015,1.27055,1.26985,1.27045,37800000.0
2009-02-09 03:45:00,1.27045,1.27045,1.26885,1.2699,67400000.0
2009-02-09 03:46:00,1.26985,1.2701,1.2681,1.2694,62400000.0
2009-02-09 03:47:00,1.26915,1.26915,1.26805,1.26815,58200000.0
2009-02-09 03:48:00,1.268,1.2691,1.2677,1.2691,109200000.0
2009-02-09 03:49:00,1.26925,1.26975,1.269,1.26945,108800000.0
2009-02-09 03:50:00,1.26905,1.2705,1.26905,1.2701,72800000.0
2009-02-09 03:51:00,1.2701,1.27125,1.2701,1.27065,53200000.0
2009-02-09 03:52:00,1.27085,1.27085,1.26835,1.2696,61400000.0
2009-02-09 03:53:00,1.2695,1.27015,1.26915,1.26985,35000000.0
2009-02-09 03:54:00,1.2699,1.2703,1.26945,1.2697,19600000.0
2009-02-09 03:55:00,1.26965,1.26985,1.2691,1.26935,25200000.0
2009-02-09 03:56:00,1.26945,1.27,1.2693,1.2694,36400000.0
2009-02-09 03:57:00,1.2696,1.2696,1.26895,1.2691,28000000.0
2009-02-09 03:58:00,1.26925,1.2696,1.2685,1.26875,25400000.0
2009-02-09 03:59:00,1.26855,1.2688,1.26855,1.2688,16800000.0
2009-02-09 04:00:00,1.2689,1.26945,1.2685,1.26875,18200000.0
2009-02-09 04:01:00,1.26875,1.26895,1.26865,1.26895,11200000.0
2009-02-09 04:02:00,1.26895,1.269,1.26745,1.2685,49000000.0
2009-02-09 04:03:00,1.2685,1.26855,1.26795,1.2683,32200000.0
2009-02-09 04:04:00,1.2684,1.2691,1.2684,1.2691,18200000.0
2009-02-09 04:05:00,1.2691,1.2692,1.269,1.2692,11200000.0
2009-02-09 04:06:00,1.2693,1.26955,1.26905,1.26955,22800000.0
2009-02-09 04:07:00,1.26945,1.27015,1.26945,1.2698,29600000.0
2009-02-09 04:08:00,1.2699,1.27,1.2696,1.2696,19600000.0
2009-02-09 04:09:00,1.2697,1.26995,1.269,1.26945,36400000.0
2009-02-09 04:10:00,1.2694,1.2703,1.26895,1.27005,54600000.0
2009-02-09 04:11:00,1.27035,1.27045,1.26985,1.27035,24400000.0
2009-02-09 04:12:00,1.2701,1.27085,1.2701,1.27075,36400000.0
2009-02-09 04:13:00,1.2707,1.2713,1.2707,1.271,33200000.0
2009-02-09 04:14:00,1.2714,1.272,1.2708,1.2718,61000000.0
2009-02-09 04:15:00,1.27155,1.272,1.27155,1.27175,32600000.0
2009-02-09 04:16:00,1.27165,1.27185,1.27095,1.27095,25600000.0
2009-02-09 04:17:00,1.27125,1.2718,1.2708,1.2718,51800000.0
2009-02-09 04:18:00,1.272,1.272,1.26985,1.27005,66400000.0
2009-02-09 04:19:00,1.2702,1.2709,1.26965,1.2706,52400000.0
2009-02-09 04:20:00,1.2706,1.27175,1.2706,1.2711,63400000.0
2009-02-09 04:21:00,1.2709,1.2712,1.26995,1.27005,58200000.0
2009-02-09 04:22:00,1.2701,1.2705,1.2693,1.2697,82000000.0
2009-02-09 04:23:00,1.2697,1.2698,1.2684,1.2684,66400000.0
2009-02-09 04:24:00,1.2684,1.2694,1.2682,1.26875,85400000.0
2009-02-09 04:25:00,1.26885,1.26925,1.2687,1.26925,41000000.0
2009-02-09 04:26:00,1.2693,1.2693,1.2673,1.26795,38200000.0
2009-02-09 04:27:00,1.2681,1.26855,1.26765,1.26765,34400000.0
2009-02-09 04:28:00,1.2677,1.269,1.2677,1.26865,49400000.0
2009-02-09 04:29:00,1.26845,1.2692,1.26845,1.2692,60200000.0
2009-02-09 04:30:00,1.2691,1.26985,1.269,1.26955,36800000.0
2009-02-09 04:31:00,1.2697,1.2697,1.2691,1.26925,30800000.0
2009-02-09 04:32:00,1.2694,1.2698,1.2693,1.2693,19600000.0
2009-02-09 04:33:00,1.2694,1.2695,1.269,1.2694,12600000.0
2009-02-09 04:34:00,1.2693,1.26955,1.2691,1.2693,11200000.0
2009-02-09 04:35:00,1.2692,1.26955,1.2691,1.26955,7000000.0
2009-02-09 04:36:00,1.2691,1.2691,1.26645,1.2678,60600000.0
2009-02-09 04:37:00,1.2677,1.26845,1.26675,1.26725,122400000.0
2009-02-09 04:38:00,1.26705,1.26875,1.2663,1.2684,69800000.0
2009-02-09 04:39:00,1.2684,1.2684,1.2671,1.26765,84600000.0
2009-02-09 04:40:00,1.2677,1.26805,1.267,1.26785,75200000.0
2009-02-09 04:41:00,1.26795,1.2689,1.26755,1.26855,78600000.0
2009-02-09 04:42:00,1.26885,1.2692,1.26795,1.26835,66800000.0
2009-02-09 04:43:00,1.2685,1.2688,1.268,1.26815,65800000.0
2009-02-09 04:44:00,1.2682,1.2682,1.26815,1.26815,4200000.0
2009-02-09 04:45:00,1.26805,1.26805,1.2648,1.26735,59400000.0
2009-02-09 04:46:00,1.26725,1.26725,1.26625,1.26685,47800000.0
2009-02-09 04:47:00,1.26685,1.26685,1.2654,1.2661,87000000.0
2009-02-09 04:48:00,1.26615,1.2675,1.2661,1.26705,73600000.0
2009-02-09 04:49:00,1.267,1.2685,1.26645,1.2684,102200000.0
2009-02-09 04:50:00,1.2687,1.2688,1.2676,1.2687,39400000.0
2009-02-09 04:51:00,1.2685,1.2692,1.26755,1.2688,49600000.0
2009-02-09 04:52:00,1.2689,1.26935,1.2671,1.26835,62600000.0
2009-02-09 04:53:00,1.26865,1.2693,1.26825,1.26865,36600000.0
2009-02-09 04:54:00,1.2687,1.2687,1.26745,1.26745,17600000.0
2009-02-09 04:55:00,1.2677,1.26855,1.26695,1.26765,48800000.0
2009-02-09 04:56:00,1.2676,1.2676,1.2663,1.26685,107800000.0
2009-02-09 04:57:00,1.2668,1.2677,1.2668,1.2677,41200000.0
2009-02-09 04:58:00,1.2675,1.26785,1.2668,1.2672,55400000.0
2009-02-09 04:59:00,1.2669,1.26805,1.2668,1.26805,44800000.0
2009-02-09 05:00:00,1.2683,1.26885,1.26785,1.26785,73400000.0
2009-02-09 05:01:00,1.26795,1.26945,1.26795,1.2694,66400000.0
2009-02-09 05:02:00,1.26945,1.2697,1.26755,1.269,68000000.0
2009-02-09 05:03:00,1.2689,1.2689,1.26765,1.26885,41400000.0
2009-02-09 05:04:00,1.26885,1.2693,1.26865,1.2693,12200000.0
2009-02-09 05:05:00,1.26945,1.2701,1.2694,1.26955,26200000.0
2009-02-09 05:06:00,1.2693,1.2693,1.26755,1.2677,20200000.0
2009-02-09 05:07:00,1.2686,1.26895,1.26855,1.2688,22400000.0
2009-02-09 05:08:00,1.26895,1.26895,1.26835,1.2686,23000000.0
2009-02-09 05:09:00,1.26865,1.269,1.26825,1.2684,71400000.0
2009-02-09 05:10:00,1.26845,1.2685,1.26795,1.2682,39200000.0
2009-02-09 05:11:00,1.2682,1.26955,1.2681,1.2693,64600000.0
2009-02-09 05:12:00,1.26885,1.26935,1.26825,1.26865,75800000.0
2009-02-09 05:13:00,1.2688,1.269,1.26795,1.26835,36200000.0
2009-02-09 05:14:00,1.2682,1.2683,1.268,1.26805,29400000.0
2009-02-09 05:15:00,1.26825,1.2684,1.2681,1.2681,8800000.0
2009-02-09 05:16:00,1.26815,1.2685,1.268,1.268,19600000.0
2009-02-09 05:17:00,1.26785,1.2684,1.26785,1.26825,14400000.0
2009-02-09 05:18:00,1.2682,1.2689,1.2682,1.2689,4200000.0
2009-02-09 05:19:00,1.26855,1.26855,1.2675,1.2682,50200000.0
2009-02-09 05:20:00,1.26835,1.26935,1.2681,1.2687,52800000.0
2009-02-09 05:21:00,1.26935,1.2696,1.26875,1.2696,33800000.0
2009-02-09 05:22:00,1.26905,1.2696,1.2689,1.26945,18400000.0
2009-02-09 05:23:00,1.2696,1.26985,1.26945,1.2695,42000000.0
2009-02-09 05:24:00,1.2696,1.26965,1.2679,1.2686,41600000.0
2009-02-09 05:25:00,1.2685,1.2697,1.2685,1.26965,46400000.0
2009-02-09 05:26:00,1.26905,1.26995,1.26845,1.2689,51200000.0
2009-02-09 05:27:00,1.26905,1.2693,1.2677,1.2677,33600000.0
2009-02-09 05:28:00,1.26795,1.26865,1.26795,1.26805,24000000.0
2009-02-09 05:29:00,1.26815,1.26825,1.2681,1.26815,6400000.0
2009-02-09 05:30:00,1.26825,1.26825,1.2676,1.2679,22400000.0
2009-02-09 05:31:00,1.268,1.2683,1.2679,1.26795,16000000.0
2009-02-09 05:32:00,1.26775,1.2684,1.26775,1.2682,19200000.0
2009-02-09 05:33:00,1.26825,1.26915,1.26825,1.26915,18800000.0
2009-02-09 05:34:00,1.26925,1.2693,1.2681,1.26845,24000000.0
2009-02-09 05:35:00,1.26865,1.2687,1.26815,1.26845,22400000.0
2009-02-09 05:36:00,1.26845,1.26845,1.26835,1.2684,12800000.0
2009-02-09 05:37:00,1.2684,1.2698,1.2682,1.26865,50000000.0
2009-02-09 05:38:00,1.26855,1.26915,1.26845,1.26875,23800000.0
2009-02-09 05:39:00,1.2689,1.2693,1.2689,1.2691,18200000.0
2009-02-09 05:40:00,1.2689,1.26895,1.26695,1.26755,44600000.0
2009-02-09 05:41:00,1.26805,1.26855,1.26735,1.2685,41000000.0
2009-02-09 05:42:00,1.2684,1.2684,1.268,1.2682,17000000.0
2009-02-09 05:43:00,1.268,1.26825,1.268,1.26825,4200000.0
2009-02-09 05:44:00,1.26835,1.26835,1.2679,1.2679,12600000.0
2009-02-09 05:45:00,1.268,1.26825,1.2679,1.26825,8400000.0
2009-02-09 05:46:00,1.2684,1.2685,1.268,1.26805,18200000.0
2009-02-09 05:47:00,1.26805,1.26835,1.26735,1.26765,25400000.0
2009-02-09 05:48:00,1.269,1.2692,1.2682,1.2682,58000000.0
2009-02-09 05:49:00,1.26835,1.269,1.26815,1.2689,71400000.0
2009-02-09 05:50:00,1.2692,1.2692,1.2672,1.26805,59400000.0
2009-02-09 05:51:00,1.26815,1.26895,1.26795,1.26845,68000000.0
2009-02-09 05:52:00,1.2682,1.26835,1.2676,1.26775,40600000.0
2009-02-09 05:53:00,1.2679,1.26855,1.2679,1.26825,28600000.0
2009-02-09 05:54:00,1.26855,1.2686,1.2678,1.26845,36400000.0
2009-02-09 05:55:00,1.26855,1.26875,1.26855,1.26875,9800000.0
2009-02-09 05:56:00,1.26885,1.2692,1.26745,1.26775,54400000.0
2009-02-09 05:57:00,1.26775,1.2685,1.2675,1.2678,76000000.0
2009-02-09 05:58:00,1.2678,1.26815,1.2678,1.26785,12800000.0
2009-02-09 05:59:00,1.26805,1.26885,1.2666,1.2688,54400000.0
2009-02-09 06:00:00,1.26885,1.26885,1.26695,1.26725,35000000.0
2009-02-09 06:01:00,1.26685,1.26775,1.26675,1.2673,19800000.0
2009-02-09 06:02:00,1.2674,1.26785,1.2667,1.2675,56200000.0
2009-02-09 06:03:00,1.2654,1.26675,1.26525,1.26525,10800000.0
2009-02-09 06:04:00,1.2675,1.2675,1.26715,1.2673,10800000.0
2009-02-09 06:05:00,1.2671,1.2684,1.2671,1.2679,49200000.0
2009-02-09 06:06:00,1.26745,1.26835,1.2672,1.26825,24200000.0
2009-02-09 06:07:00,1.26815,1.26845,1.2678,1.26845,15800000.0
2009-02-09 06:08:00,1.2682,1.2682,1.2677,1.268,17600000.0
2009-02-09 06:09:00,1.26795,1.26825,1.2671,1.2679,43600000.0
2009-02-09 06:10:00,1.2679,1.26795,1.26785,1.26795,5600000.0
2009-02-09 06:11:00,1.2678,1.268,1.26775,1.26795,7000000.0
2009-02-09 06:12:00,1.26805,1.26805,1.26805,1.26805,8400000.0
2009-02-09 06:13:00,1.2682,1.26825,1.2682,1.2682,5600000.0
2009-02-09 06:14:00,1.2681,1.2682,1.2681,1.2681,7000000.0
2009-02-09 06:15:00,1.2681,1.26845,1.2678,1.26785,54400000.0
2009-02-09 06:16:00,1.26775,1.26785,1.2673,1.2675,28200000.0
2009-02-09 06:17:00,1.26765,1.268,1.26765,1.268,22800000.0
2009-02-09 06:18:00,1.26835,1.2685,1.2679,1.26805,39400000.0
2009-02-09 06:19:00,1.26825,1.26825,1.26805,1.26805,2800000.0
2009-02-09 06:20:00,1.2682,1.2683,1.26805,1.2681,16800000.0
2009-02-09 06:21:00,1.2682,1.2682,1.2681,1.2681,4200000.0
2009-02-09 06:22:00,1.268,1.2681,1.268,1.2681,2800000.0
2009-02-09 06:23:00,1.26825,1.26825,1.26825,1.26825,1400000.0
2009-02-09 06:24:00,1.26845,1.2686,1.2683,1.2686,15600000.0
2009-02-09 06:25:00,1.26835,1.2687,1.26835,1.26865,12800000.0
2009-02-09 06:26:00,1.26835,1.26835,1.26835,1.26835,3000000.0
2009-02-09 06:27:00,1.26845,1.2685,1.26835,1.2685,18400000.0
2009-02-09 06:28:00,1.2685,1.2686,1.2684,1.2684,18200000.0
2009-02-09 06:29:00,1.2685,1.2685,1.2684,1.2685,16000000.0
2009-02-09 06:30:00,1.2685,1.2685,1.2683,1.2683,26600000.0
2009-02-09 06:31:00,1.2684,1.26895,1.2684,1.26895,61200000.0
2009-02-09 06:32:00,1.2689,1.26985,1.26885,1.26965,45000000.0
2009-02-09 06:33:00,1.2695,1.2695,1.26865,1.26875,29800000.0
2009-02-09 06:34:00,1.26875,1.26885,1.26765,1.26815,76800000.0
2009-02-09 06:35:00,1.2683,1.26835,1.2676,1.268,80800000.0
2009-02-09 06:36:00,1.2679,1.268,1.26785,1.2679,31000000.0
2009-02-09 06:37:00,1.26795,1.26805,1.26755,1.26755,34800000.0
2009-02-09 06:38:00,1.26755,1.26755,1.26605,1.26745,52800000.0
2009-02-09 06:39:00,1.2676,1.2676,1.2669,1.2669,2800000.0
2009-02-09 06:40:00,1.26695,1.26695,1.2657,1.266,48000000.0
2009-02-09 06:41:00,1.26615,1.2668,1.26615,1.2664,27200000.0
2009-02-09 06:42:00,1.26635,1.26715,1.26605,1.26665,43000000.0
2009-02-09 06:43:00,1.2666,1.2669,1.2666,1.2666,17800000.0
2009-02-09 06:44:00,1.2665,1.2665,1.26565,1.26615,15000000.0
2009-02-09 06:45:00,1.26615,1.26625,1.26615,1.26625,4200000.0
2009-02-09 06:46:00,1.2644,1.26452,1.26205,1.26227,29200000.0
2009-02-09 06:47:00,1.26225,1.26277,1.26197,1.26257,29200000.0
2009-02-09 06:48:00,1.26575,1.2659,1.265,1.2652,29200000.0
2009-02-09 06:49:00,1.26515,1.26635,1.26515,1.26565,60200000.0
2009-02-09 06:50:00,1.2655,1.2655,1.2655,1.2655,1400000.0
2009-02-09 06:51:00,1.26565,1.26575,1.26565,1.26575,5600000.0
2009-02-09 06:52:00,1.26575,1.2663,1.26575,1.2663,6000000.0
2009-02-09 06:53:00,1.26645,1.26655,1.2657,1.266,11800000.0
2009-02-09 06:54:00,1.2662,1.2675,1.2662,1.2675,30000000.0
2009-02-09 06:55:00,1.26785,1.2687,1.26715,1.2682,85800000.0
2009-02-09 06:56:00,1.2683,1.2688,1.266,1.2661,65600000.0
2009-02-09 06:57:00,1.26665,1.267,1.26595,1.26615,35000000.0
2009-02-09 06:58:00,1.26625,1.2668,1.2659,1.2661,37200000.0
2009-02-09 06:59:00,1.2662,1.268,1.2662,1.26645,36600000.0
2009-02-09 07:00:00,1.26655,1.26665,1.26645,1.26645,12600000.0
2009-02-09 07:01:00,1.266,1.26635,1.2655,1.2658,28600000.0
2009-02-09 07:02:00,1.2657,1.2668,1.2653,1.2664,16400000.0
2009-02-09 07:03:00,1.2666,1.26875,1.2655,1.2655,79400000.0
2009-02-09 07:04:00,1.2655,1.26565,1.26495,1.2655,52000000.0
2009-02-09 07:05:00,1.26555,1.2665,1.26515,1.2664,20200000.0
2009-02-09 07:06:00,1.2665,1.2665,1.26625,1.26625,10200000.0
2009-02-09 07:07:00,1.26585,1.2666,1.26585,1.2663,24800000.0
2009-02-09 07:08:00,1.26285,1.26287,1.26222,1.26267,22200000.0
2009-02-09 07:09:00,1.2657,1.26605,1.2655,1.2657,22200000.0
2009-02-09 07:10:00,1.2657,1.26655,1.26545,1.2657,23200000.0
2009-02-09 07:11:00,1.2658,1.26635,1.26565,1.2658,23400000.0
2009-02-09 07:12:00,1.26585,1.266,1.26565,1.26565,18800000.0
2009-02-09 07:13:00,1.2657,1.2657,1.26455,1.26485,90800000.0
2009-02-09 07:14:00,1.2646,1.266,1.2646,1.26525,61600000.0
2009-02-09 07:15:00,1.2654,1.2654,1.26485,1.2651,19600000.0
2009-02-09 07:16:00,1.26505,1.2654,1.26505,1.2654,26600000.0
2009-02-09 07:17:00,1.2653,1.26575,1.26515,1.26555,39800000.0
2009-02-09 07:18:00,1.2655,1.2655,1.2652,1.2652,14200000.0
2009-02-09 07:19:00,1.26515,1.26515,1.26455,1.2646,30400000.0
2009-02-09 07:20:00,1.26455,1.265,1.2638,1.26425,80400000.0
2009-02-09 07:21:00,1.26425,1.26435,1.2639,1.2642,37800000.0
2009-02-09 07:22:00,1.2642,1.2644,1.26405,1.26405,49600000.0
2009-02-09 07:23:00,1.26405,1.26405,1.2639,1.26405,22800000.0
2009-02-09 07:24:00,1.26395,1.26435,1.26385,1.26435,31600000.0
2009-02-09 07:25:00,1.26415,1.26445,1.26405,1.2641,24000000.0
2009-02-09 07:26:00,1.26415,1.26415,1.2638,1.26385,71000000.0
2009-02-09 07:27:00,1.2638,1.26445,1.26365,1.26445,15400000.0
2009-02-09 07:28:00,1.26425,1.2646,1.26425,1.26455,21000000.0
2009-02-09 07:29:00,1.26445,1.265,1.26425,1.265,39200000.0
2009-02-09 07:30:00,1.265,1.265,1.26455,1.26465,12600000.0
2009-02-09 07:31:00,1.2647,1.2647,1.26315,1.2633,46600000.0
2009-02-09 07:32:00,1.2634,1.2643,1.26335,1.26425,35400000.0
2009-02-09 07:33:00,1.26435,1.26455,1.2642,1.26445,11200000.0
2009-02-09 07:34:00,1.26445,1.26445,1.263,1.2637,52000000.0
2009-02-09 07:35:00,1.2635,1.26445,1.26285,1.26285,130000000.0
2009-02-09 07:36:00,1.26275,1.26425,1.2619,1.26385,163800000.0
2009-02-09 07:37:00,1.26385,1.26415,1.2634,1.26375,93800000.0
2009-02-09 07:38:00,1.26395,1.26465,1.26365,1.2645,38600000.0
2009-02-09 07:39:00,1.26465,1.26565,1.26455,1.2647,78000000.0
2009-02-09 07:40:00,1.26475,1.26535,1.26475,1.26535,30400000.0
2009-02-09 07:41:00,1.2656,1.26565,1.2647,1.26565,48000000.0
2009-02-09 07:42:00,1.26575,1.26575,1.26395,1.2644,46200000.0
2009-02-09 07:43:00,1.26435,1.26475,1.2629,1.26475,67600000.0
2009-02-09 07:44:00,1.2648,1.2648,1.26385,1.26395,39200000.0
2009-02-09 07:45:00,1.2641,1.265,1.26385,1.265,25600000.0
2009-02-09 07:46:00,1.26475,1.26485,1.26345,1.26385,103200000.0
2009-02-09 07:47:00,1.26415,1.26435,1.2621,1.2641,47800000.0
2009-02-09 07:48:00,1.264,1.264,1.2626,1.263,37600000.0
2009-02-09 07:49:00,1.2629,1.26295,1.26195,1.26195,28400000.0
2009-02-09 07:50:00,1.2622,1.2637,1.2622,1.263,38200000.0
2009-02-09 07:51:00,1.26305,1.26325,1.26305,1.2631,11200000.0
2009-02-09 07:52:00,1.26325,1.2635,1.26325,1.2635,10200000.0
2009-02-09 07:53:00,1.2634,1.26425,1.2634,1.26425,19600000.0
2009-02-09 07:54:00,1.2642,1.2642,1.264,1.264,7000000.0
2009-02-09 07:55:00,1.26415,1.26415,1.26385,1.26395,8400000.0
2009-02-09 07:56:00,1.26405,1.26405,1.26295,1.26345,17000000.0
2009-02-09 07:57:00,1.2635,1.26355,1.26245,1.26245,52600000.0
2009-02-09 07:58:00,1.26255,1.26295,1.26255,1.26285,35000000.0
2009-02-09 07:59:00,1.263,1.26335,1.263,1.26305,16800000.0
2009-02-09 08:00:00,1.2631,1.26335,1.26275,1.263,11400000.0
2009-02-09 08:01:00,1.26285,1.26285,1.2624,1.2624,9800000.0
2009-02-09 08:02:00,1.2624,1.26255,1.2611,1.26185,65800000.0
2009-02-09 08:03:00,1.2618,1.26215,1.2604,1.2614,133000000.0
2009-02-09 08:04:00,1.2616,1.26235,1.26015,1.2611,136000000.0
2009-02-09 08:05:00,1.2613,1.2616,1.2609,1.26115,48800000.0
2009-02-09 08:06:00,1.2615,1.2636,1.2612,1.2629,118400000.0
2009-02-09 08:07:00,1.2629,1.2637,1.26125,1.26265,83000000.0
2009-02-09 08:08:00,1.26275,1.2635,1.2625,1.2625,42200000.0
2009-02-09 08:09:00,1.26265,1.2633,1.2623,1.2625,76400000.0
2009-02-09 08:10:00,1.26255,1.26265,1.2619,1.26215,36400000.0
2009-02-09 08:11:00,1.26215,1.26235,1.2598,1.2615,123400000.0
2009-02-09 08:12:00,1.26175,1.2622,1.26015,1.2622,118000000.0
2009-02-09 08:13:00,1.26245,1.2635,1.26245,1.2627,46200000.0
2009-02-09 08:14:00,1.2626,1.26325,1.2626,1.26325,16800000.0
2009-02-09 08:15:00,1.26305,1.26315,1.2618,1.2621,63000000.0
2009-02-09 08:16:00,1.262,1.2632,1.262,1.26275,14000000.0
2009-02-09 08:17:00,1.26245,1.26245,1.26025,1.26025,98800000.0
2009-02-09 08:18:00,1.25995,1.2618,1.25995,1.2613,83200000.0
2009-02-09 08:19:00,1.2614,1.26265,1.2614,1.2619,31200000.0
2009-02-09 08:20:00,1.2621,1.26235,1.2602,1.26205,65800000.0
2009-02-09 08:21:00,1.26205,1.26235,1.26195,1.2623,47600000.0
2009-02-09 08:22:00,1.26255,1.2641,1.262,1.26385,55200000.0
2009-02-09 08:23:00,1.26375,1.2642,1.2637,1.2642,15400000.0
2009-02-09 08:24:00,1.26425,1.26485,1.26405,1.26445,27000000.0
2009-02-09 08:25:00,1.2643,1.26445,1.26355,1.26355,35600000.0
2009-02-09 08:26:00,1.26415,1.26415,1.2633,1.2639,31200000.0
2009-02-09 08:27:00,1.2638,1.26445,1.2626,1.26265,36000000.0
2009-02-09 08:28:00,1.263,1.26415,1.2627,1.26415,59600000.0
2009-02-09 08:29:00,1.26415,1.2647,1.26325,1.2635,54400000.0
2009-02-09 08:30:00,1.2638,1.26465,1.2638,1.2641,47600000.0
2009-02-09 08:31:00,1.2641,1.2652,1.2641,1.26425,23400000.0
2009-02-09 08:32:00,1.26405,1.2643,1.26185,1.26225,90800000.0
2009-02-09 08:33:00,1.26205,1.2644,1.26095,1.26345,110200000.0
2009-02-09 08:34:00,1.2634,1.2634,1.26255,1.2627,68800000.0
2009-02-09 08:35:00,1.2628,1.26455,1.2628,1.2643,33400000.0
2009-02-09 08:36:00,1.26415,1.26415,1.263,1.2638,43200000.0
2009-02-09 08:37:00,1.2638,1.2638,1.2627,1.2638,12800000.0
2009-02-09 08:38:00,1.2637,1.26385,1.2637,1.2638,6400000.0
2009-02-09 08:39:00,1.2638,1.2638,1.2631,1.26315,16000000.0
2009-02-09 08:40:00,1.2629,1.2632,1.26135,1.26305,65400000.0
2009-02-09 08:41:00,1.26315,1.26315,1.26315,1.26315,5600000.0
2009-02-09 08:42:00,1.26305,1.2642,1.26285,1.26325,32600000.0
2009-02-09 08:43:00,1.2635,1.26355,1.2631,1.2631,28600000.0
2009-02-09 08:44:00,1.2631,1.2635,1.2628,1.2634,42400000.0
2009-02-09 08:45:00,1.2635,1.26375,1.2634,1.2634,21000000.0
2009-02-09 08:46:00,1.2636,1.26435,1.2636,1.26435,16800000.0
2009-02-09 08:47:00,1.2645,1.26495,1.2629,1.2634,61800000.0
2009-02-09 08:48:00,1.2634,1.26425,1.2631,1.26335,67000000.0
2009-02-09 08:49:00,1.2635,1.26375,1.26265,1.26265,22800000.0
2009-02-09 08:50:00,1.26315,1.26385,1.2626,1.26385,28800000.0
2009-02-09 08:51:00,1.26385,1.2652,1.2636,1.26425,71000000.0
2009-02-09 08:52:00,1.26435,1.26445,1.26435,1.26445,4200000.0
2009-02-09 08:53:00,1.26445,1.26445,1.26425,1.2644,15600000.0
2009-02-09 08:54:00,1.26405,1.26455,1.26405,1.26435,23000000.0
2009-02-09 08:55:00,1.26445,1.26465,1.26285,1.26335,66400000.0
2009-02-09 08:56:00,1.26345,1.2641,1.26265,1.26405,115600000.0
2009-02-09 08:57:00,1.2641,1.26455,1.264,1.2645,38600000.0
2009-02-09 08:58:00,1.26445,1.2646,1.26405,1.26405,19400000.0
2009-02-09 08:59:00,1.26415,1.26465,1.264,1.2646,37800000.0
2009-02-09 09:00:00,1.2645,1.2649,1.2639,1.2639,71200000.0
2009-02-09 09:01:00,1.26425,1.26425,1.26305,1.26305,51200000.0
2009-02-09 09:02:00,1.2631,1.2638,1.26285,1.263,75000000.0
2009-02-09 09:03:00,1.26295,1.2631,1.2622,1.26255,63400000.0
2009-02-09 09:04:00,1.26255,1.2633,1.26235,1.26255,48800000.0
2009-02-09 09:05:00,1.26235,1.26295,1.2612,1.2626,138200000.0
2009-02-09 09:06:00,1.2626,1.26345,1.26225,1.26345,75800000.0
2009-02-09 09:07:00,1.2637,1.2641,1.2623,1.2625,48000000.0
2009-02-09 09:08:00,1.26245,1.2631,1.26175,1.2631,42800000.0
2009-02-09 09:09:00,1.2631,1.26395,1.2629,1.2632,100200000.0
2009-02-09 09:10:00,1.26325,1.2633,1.26325,1.2633,23800000.0
2009-02-09 09:11:00,1.26335,1.26395,1.2633,1.26395,22800000.0
2009-02-09 09:12:00,1.26415,1.26435,1.26285,1.26315,75000000.0
2009-02-09 09:13:00,1.26305,1.26345,1.2622,1.2622,74400000.0
2009-02-09 09:14:00,1.26225,1.2629,1.26185,1.2625,73000000.0
2009-02-09 09:15:00,1.26275,1.2628,1.262,1.26255,24600000.0
2009-02-09 09:16:00,1.26255,1.26295,1.26205,1.26285,46600000.0
2009-02-09 09:17:00,1.26295,1.26325,1.26235,1.26265,79400000.0
2009-02-09 09:18:00,1.26265,1.26355,1.26255,1.26255,90400000.0
2009-02-09 09:19:00,1.2632,1.26425,1.26275,1.26365,125600000.0
2009-02-09 09:20:00,1.26365,1.2642,1.263,1.2636,66400000.0
2009-02-09 09:21:00,1.2638,1.2648,1.2638,1.26395,32600000.0
2009-02-09 09:22:00,1.26395,1.26405,1.2637,1.2639,72600000.0
2009-02-09 09:23:00,1.2638,1.2643,1.2635,1.26415,38600000.0
2009-02-09 09:24:00,1.26435,1.26435,1.264,1.26405,22400000.0
2009-02-09 09:25:00,1.264,1.2642,1.2634,1.2635,35200000.0
2009-02-09 09:26:00,1.26365,1.26365,1.26145,1.2618,87700000.0
2009-02-09 09:27:00,1.26185,1.26265,1.26185,1.2626,88000000.0
2009-02-09 09:28:00,1.2626,1.2636,1.2621,1.2621,101000000.0
2009-02-09 09:29:00,1.26225,1.2627,1.26065,1.26185,68800000.0
2009-02-09 09:30:00,1.26185,1.26295,1.26135,1.2616,124600000.0
2009-02-09 09:31:00,1.26175,1.2627,1.2614,1.2622,99800000.0
2009-02-09 09:32:00,1.2621,1.2634,1.26185,1.263,59200000.0
2009-02-09 09:33:00,1.2632,1.2637,1.2618,1.26195,60200000.0
2009-02-09 09:34:00,1.2619,1.26335,1.2619,1.2622,98200000.0
2009-02-09 09:35:00,1.26225,1.2629,1.26205,1.26215,54800000.0
2009-02-09 09:36:00,1.26215,1.2623,1.26125,1.262,67600000.0
2009-02-09 09:37:00,1.26145,1.2617,1.26045,1.26105,143800000.0
2009-02-09 09:38:00,1.26115,1.26195,1.26115,1.26135,26800000.0
2009-02-09 09:39:00,1.26125,1.26175,1.25945,1.26075,124000000.0
2009-02-09 09:40:00,1.26065,1.26095,1.25935,1.2601,169600000.0
2009-02-09 09:41:00,1.2601,1.26125,1.25985,1.26015,80200000.0
2009-02-09 09:42:00,1.25995,1.2605,1.2589,1.25935,112000000.0
2009-02-09 09:43:00,1.25945,1.2597,1.25925,1.2597,39200000.0
2009-02-09 09:44:00,1.2597,1.25995,1.2584,1.2585,85000000.0
2009-02-09 09:45:00,1.2585,1.2588,1.25735,1.2582,158200000.0
2009-02-09 09:46:00,1.2584,1.25875,1.2578,1.25805,107400000.0
2009-02-09 09:47:00,1.2579,1.2588,1.2577,1.25795,70400000.0
2009-02-09 09:48:00,1.25795,1.259,1.25745,1.2578,70000000.0
2009-02-09 09:49:00,1.25805,1.25845,1.25775,1.25775,25800000.0
2009-02-09 09:50:00,1.2578,1.2588,1.2571,1.2586,72800000.0
2009-02-09 09:51:00,1.25835,1.2589,1.25795,1.25805,89400000.0
2009-02-09 09:52:00,1.258,1.2583,1.2573,1.2582,78800000.0
2009-02-09 09:53:00,1.25825,1.25885,1.25745,1.2579,117800000.0
2009-02-09 09:54:00,1.258,1.2584,1.2576,1.2581,95800000.0
2009-02-09 09:55:00,1.2579,1.25935,1.2579,1.25895,86600000.0
2009-02-09 09:56:00,1.25915,1.25945,1.2578,1.2578,118400000.0
2009-02-09 09:57:00,1.25795,1.2592,1.25795,1.25855,60600000.0
2009-02-09 09:58:00,1.2587,1.2587,1.2584,1.2584,48200000.0
2009-02-09 09:59:00,1.25865,1.25885,1.25755,1.2577,111400000.0
2009-02-09 10:00:00,1.25775,1.25865,1.25765,1.2584,63400000.0
2009-02-09 10:01:00,1.25815,1.25895,1.25815,1.25815,80000000.0
2009-02-09 10:02:00,1.2582,1.25855,1.25795,1.2584,64800000.0
2009-02-09 10:03:00,1.25865,1.25895,1.2576,1.2582,105600000.0
2009-02-09 10:04:00,1.25825,1.25845,1.2564,1.2564,94200000.0
2009-02-09 10:05:00,1.25665,1.2572,1.25595,1.2562,89800000.0
2009-02-09 10:06:00,1.25625,1.2579,1.256,1.2579,115600000.0
2009-02-09 10:07:00,1.25785,1.25785,1.25735,1.25765,97800000.0
2009-02-09 10:08:00,1.25775,1.25835,1.2576,1.2579,42000000.0
2009-02-09 10:09:00,1.2577,1.2584,1.2564,1.25675,130800000.0
2009-02-09 10:10:00,1.2574,1.2582,1.25685,1.25755,147800000.0
2009-02-09 10:11:00,1.25745,1.2582,1.25685,1.25735,93600000.0
2009-02-09 10:12:00,1.2573,1.25775,1.2566,1.25755,82600000.0
2009-02-09 10:13:00,1.25755,1.25795,1.2571,1.25785,38000000.0
2009-02-09 10:14:00,1.258,1.2581,1.2576,1.2577,47600000.0
2009-02-09 10:15:00,1.25765,1.25885,1.2566,1.25885,82800000.0
2009-02-09 10:16:00,1.2588,1.2588,1.25735,1.2583,95200000.0
2009-02-09 10:17:00,1.25825,1.25885,1.25805,1.25855,95200000.0
2009-02-09 10:18:00,1.2585,1.2587,1.258,1.2581,96000000.0
2009-02-09 10:19:00,1.2582,1.25895,1.258,1.2582,123200000.0
2009-02-09 10:20:00,1.2582,1.25885,1.2581,1.2585,76800000.0
2009-02-09 10:21:00,1.2586,1.2601,1.25845,1.2589,257500000.0
2009-02-09 10:22:00,1.259,1.2595,1.258,1.25905,104800000.0
2009-02-09 10:23:00,1.2587,1.2605,1.2587,1.25965,126200000.0
2009-02-09 10:24:00,1.25975,1.26065,1.25885,1.2599,182600000.0
2009-02-09 10:25:00,1.25985,1.26025,1.2592,1.26,142400000.0
2009-02-09 10:26:00,1.2596,1.26025,1.2588,1.2598,97200000.0
2009-02-09 10:27:00,1.2598,1.26045,1.2593,1.2596,50400000.0
2009-02-09 10:28:00,1.26,1.26,1.2593,1.2599,52400000.0
2009-02-09 10:29:00,1.26,1.2602,1.25975,1.2601,12600000.0
2009-02-09 10:30:00,1.26025,1.26065,1.2591,1.2599,64400000.0
2009-02-09 10:31:00,1.2595,1.26125,1.25945,1.2612,105600000.0
2009-02-09 10:32:00,1.2611,1.26145,1.2602,1.2612,113800000.0
2009-02-09 10:33:00,1.2612,1.2617,1.26075,1.2615,103800000.0
2009-02-09 10:34:00,1.2616,1.2618,1.2607,1.26145,108000000.0
2009-02-09 10:35:00,1.261,1.26195,1.25985,1.26155,193600000.0
2009-02-09 10:36:00,1.26175,1.2622,1.26035,1.2622,137400000.0
2009-02-09 10:37:00,1.2623,1.2624,1.26075,1.26105,105800000.0
2009-02-09 10:38:00,1.262,1.262,1.26075,1.2617,271600000.0
2009-02-09 10:39:00,1.26175,1.2625,1.26085,1.26095,177800000.0
2009-02-09 10:40:00,1.26085,1.2625,1.26055,1.26205,135200000.0
2009-02-09 10:41:00,1.26205,1.26305,1.26125,1.26285,186800000.0
2009-02-09 10:42:00,1.26285,1.2635,1.2625,1.26285,176000000.0
2009-02-09 10:43:00,1.26295,1.26305,1.26115,1.2624,145600000.0
2009-02-09 10:44:00,1.2623,1.264,1.26195,1.26295,199000000.0
2009-02-09 10:45:00,1.26285,1.26295,1.26135,1.2622,236600000.0
2009-02-09 10:46:00,1.2622,1.26355,1.2622,1.2633,44600000.0
2009-02-09 10:47:00,1.26345,1.2637,1.2625,1.26305,115400000.0
2009-02-09 10:48:00,1.26325,1.26335,1.2627,1.2627,68400000.0
2009-02-09 10:49:00,1.2629,1.2629,1.2616,1.26195,254200000.0
2009-02-09 10:50:00,1.2619,1.2623,1.2617,1.26195,65800000.0
2009-02-09 10:51:00,1.262,1.2628,1.262,1.2622,112600000.0
2009-02-09 10:52:00,1.2622,1.26245,1.2619,1.26235,172400000.0
2009-02-09 10:53:00,1.26235,1.2626,1.26185,1.26235,44800000.0
2009-02-09 10:54:00,1.26255,1.26305,1.2621,1.2622,123400000.0
2009-02-09 10:55:00,1.26225,1.26305,1.26195,1.26305,47200000.0
2009-02-09 10:56:00,1.26295,1.2632,1.26235,1.2627,92600000.0
2009-02-09 10:57:00,1.2627,1.263,1.262,1.263,126400000.0
2009-02-09 10:58:00,1.26305,1.26305,1.262,1.2624,183400000.0
2009-02-09 10:59:00,1.2626,1.26325,1.2623,1.2631,187600000.0
2009-02-09 11:00:00,1.26265,1.2639,1.26255,1.2631,220600000.0
2009-02-09 11:01:00,1.2631,1.26345,1.2629,1.26325,127600000.0
2009-02-09 11:02:00,1.26335,1.2638,1.2625,1.2626,93400000.0
2009-02-09 11:03:00,1.26285,1.26315,1.2624,1.263,149200000.0
2009-02-09 11:04:00,1.263,1.2636,1.2623,1.2624,238000000.0
2009-02-09 11:05:00,1.2624,1.2632,1.2622,1.2623,104400000.0
2009-02-09 11:06:00,1.26235,1.2626,1.26215,1.2623,113800000.0
2009-02-09 11:07:00,1.2623,1.2623,1.2622,1.2622,24000000.0
2009-02-09 11:08:00,1.2622,1.26275,1.2621,1.26235,134600000.0
2009-02-09 11:09:00,1.2624,1.26305,1.26205,1.2621,80200000.0
2009-02-09 11:10:00,1.262,1.26255,1.262,1.26225,88000000.0
2009-02-09 11:11:00,1.26225,1.2623,1.2621,1.2623,31800000.0
2009-02-09 11:12:00,1.26225,1.2631,1.26205,1.26255,35000000.0
2009-02-09 11:13:00,1.2625,1.2633,1.262,1.2621,117800000.0
2009-02-09 11:14:00,1.2624,1.2631,1.26185,1.2626,88000000.0
2009-02-09 11:15:00,1.2629,1.2629,1.26195,1.26265,81800000.0
2009-02-09 11:16:00,1.26265,1.26325,1.26205,1.263,73200000.0
2009-02-09 11:17:00,1.2631,1.26335,1.2627,1.263,144400000.0
2009-02-09 11:18:00,1.2631,1.2638,1.2628,1.26295,79400000.0
2009-02-09 11:19:00,1.263,1.26385,1.26295,1.2638,105400000.0
2009-02-09 11:20:00,1.2639,1.26415,1.2626,1.263,168800000.0
2009-02-09 11:21:00,1.263,1.2633,1.2623,1.2627,127800000.0
2009-02-09 11:22:00,1.26235,1.26285,1.2623,1.2626,102000000.0
2009-02-09 11:23:00,1.26275,1.2634,1.26275,1.2634,43800000.0
2009-02-09 11:24:00,1.26375,1.26375,1.26275,1.26285,32200000.0
2009-02-09 11:25:00,1.26295,1.26295,1.26265,1.2628,10800000.0
2009-02-09 11:26:00,1.2629,1.26335,1.2628,1.2633,61400000.0
2009-02-09 11:27:00,1.26335,1.2636,1.2632,1.26355,46000000.0
2009-02-09 11:28:00,1.26355,1.264,1.26335,1.2635,62200000.0
2009-02-09 11:29:00,1.2634,1.2639,1.26295,1.26335,99400000.0
2009-02-09 11:30:00,1.26355,1.26395,1.2634,1.26385,131200000.0
2009-02-09 11:31:00,1.2638,1.26415,1.26355,1.26375,56000000.0
2009-02-09 11:32:00,1.2637,1.26395,1.2635,1.2635,64400000.0
2009-02-09 11:33:00,1.26365,1.2638,1.26325,1.2637,86400000.0
2009-02-09 11:34:00,1.26375,1.2638,1.2635,1.2636,84200000.0
2009-02-09 11:35:00,1.2636,1.26365,1.26335,1.2634,55400000.0
2009-02-09 11:36:00,1.2632,1.26345,1.2629,1.263,61200000.0
2009-02-09 11:37:00,1.263,1.263,1.2628,1.2628,25400000.0
2009-02-09 11:38:00,1.2628,1.26315,1.26255,1.2627,33600000.0
2009-02-09 11:39:00,1.2627,1.2627,1.2626,1.2626,19200000.0
2009-02-09 11:40:00,1.2626,1.263,1.26235,1.26265,44000000.0
2009-02-09 11:41:00,1.2626,1.2627,1.2623,1.2624,58000000.0
2009-02-09 11:42:00,1.2624,1.2635,1.2621,1.2631,68800000.0
2009-02-09 11:43:00,1.26325,1.2636,1.26325,1.2636,28000000.0
2009-02-09 11:44:00,1.2636,1.2636,1.26335,1.2636,18200000.0
2009-02-09 11:45:00,1.2637,1.26375,1.2631,1.2635,37400000.0
2009-02-09 11:46:00,1.2635,1.2643,1.26335,1.2639,69200000.0
2009-02-09 11:47:00,1.26395,1.2644,1.2634,1.2644,53600000.0
2009-02-09 11:48:00,1.2644,1.26445,1.2639,1.2641,89600000.0
2009-02-09 11:49:00,1.2641,1.26435,1.26385,1.2641,148600000.0
2009-02-09 11:50:00,1.26435,1.2644,1.26375,1.26405,111600000.0
2009-02-09 11:51:00,1.264,1.264,1.26335,1.2637,155400000.0
2009-02-09 11:52:00,1.2637,1.2637,1.2632,1.26355,162200000.0
2009-02-09 11:53:00,1.26365,1.2637,1.2629,1.2631,135200000.0
2009-02-09 11:54:00,1.2631,1.26325,1.263,1.263,34800000.0
2009-02-09 11:55:00,1.263,1.264,1.2629,1.264,158000000.0
2009-02-09 11:56:00,1.264,1.26435,1.26395,1.2641,117000000.0
2009-02-09 11:57:00,1.2643,1.26455,1.26385,1.2639,131400000.0
2009-02-09 11:58:00,1.26405,1.26435,1.26385,1.2639,94400000.0
2009-02-09 11:59:00,1.2639,1.26405,1.2637,1.2639,64600000.0
2009-02-09 12:00:00,1.26395,1.26405,1.2637,1.2639,83600000.0
2009-02-09 12:01:00,1.264,1.26435,1.264,1.2643,58400000.0
2009-02-09 12:02:00,1.2642,1.2646,1.2635,1.2641,101000000.0
2009-02-09 12:03:00,1.26415,1.26465,1.26405,1.2646,84800000.0
2009-02-09 12:04:00,1.2645,1.26485,1.26395,1.2644,187400000.0
2009-02-09 12:05:00,1.2643,1.2644,1.2642,1.2643,71200000.0
2009-02-09 12:06:00,1.26395,1.26425,1.26345,1.2635,60600000.0
2009-02-09 12:07:00,1.26365,1.26405,1.26345,1.2636,70000000.0
2009-02-09 12:08:00,1.2635,1.26455,1.2635,1.26455,104000000.0
2009-02-09 12:09:00,1.2645,1.2647,1.2634,1.2635,119600000.0
2009-02-09 12:10:00,1.2635,1.2638,1.2633,1.2634,60800000.0
2009-02-09 12:11:00,1.2634,1.26375,1.26315,1.2633,97800000.0
2009-02-09 12:12:00,1.2633,1.2636,1.26238,1.2631,78600000.0
2009-02-09 12:13:00,1.2631,1.2631,1.2629,1.2629,28800000.0
2009-02-09 12:14:00,1.2628,1.26305,1.26275,1.2628,52800000.0
2009-02-09 12:15:00,1.2628,1.2631,1.2626,1.26305,44600000.0
2009-02-09 12:16:00,1.263,1.26355,1.2628,1.26335,69800000.0
2009-02-09 12:17:00,1.26325,1.26345,1.26245,1.2626,73000000.0
2009-02-09 12:18:00,1.26265,1.26265,1.2625,1.2625,42200000.0
2009-02-09 12:19:00,1.2625,1.2627,1.2625,1.2627,19800000.0
2009-02-09 12:20:00,1.2627,1.263,1.26225,1.263,55000000.0
2009-02-09 12:21:00,1.2628,1.2628,1.26225,1.2624,71200000.0
2009-02-09 12:22:00,1.2624,1.2635,1.2623,1.26285,61400000.0
2009-02-09 12:23:00,1.26285,1.26295,1.2622,1.26275,55200000.0
2009-02-09 12:24:00,1.2628,1.2628,1.26215,1.2622,30000000.0
2009-02-09 12:25:00,1.2622,1.2622,1.2621,1.2621,11200000.0
2009-02-09 12:26:00,1.262,1.26245,1.262,1.26205,50000000.0
2009-02-09 12:27:00,1.26205,1.26255,1.26175,1.26235,85400000.0
2009-02-09 12:28:00,1.2625,1.263,1.2622,1.26245,67200000.0
2009-02-09 12:29:00,1.2627,1.263,1.26225,1.26275,63600000.0
2009-02-09 12:30:00,1.2627,1.263,1.2623,1.263,51400000.0
2009-02-09 12:31:00,1.26285,1.26285,1.26265,1.2628,12800000.0
2009-02-09 12:32:00,1.26285,1.26375,1.2623,1.2627,177800000.0
2009-02-09 12:33:00,1.2628,1.2635,1.2625,1.26265,94200000.0
2009-02-09 12:34:00,1.26245,1.26285,1.26195,1.26205,30800000.0
2009-02-09 12:35:00,1.262,1.26305,1.26175,1.2619,61400000.0
2009-02-09 12:36:00,1.2619,1.26215,1.26175,1.2619,73000000.0
2009-02-09 12:37:00,1.2618,1.26275,1.2616,1.26235,79600000.0
2009-02-09 12:38:00,1.2624,1.26255,1.2618,1.2618,38400000.0
2009-02-09 12:39:00,1.2618,1.26245,1.26155,1.26245,74600000.0
2009-02-09 12:40:00,1.26245,1.26245,1.26245,1.26245,17600000.0
2009-02-09 12:41:00,1.26245,1.26245,1.26155,1.2617,46200000.0
2009-02-09 12:42:00,1.2617,1.2624,1.2617,1.2624,65800000.0
2009-02-09 12:43:00,1.2624,1.2624,1.26225,1.2623,54200000.0
2009-02-09 12:44:00,1.2623,1.26235,1.2622,1.2622,27200000.0
2009-02-09 12:45:00,1.2622,1.2624,1.2622,1.2623,11200000.0
2009-02-09 12:46:00,1.2623,1.26245,1.26225,1.2623,42600000.0
2009-02-09 12:47:00,1.2623,1.2623,1.26165,1.2622,56800000.0
2009-02-09 12:48:00,1.2622,1.26255,1.26175,1.26195,36400000.0
2009-02-09 12:49:00,1.2618,1.26195,1.2617,1.2617,63200000.0
2009-02-09 12:50:00,1.26165,1.2621,1.26145,1.2621,22400000.0
2009-02-09 12:51:00,1.2622,1.2624,1.262,1.26215,15600000.0
2009-02-09 12:52:00,1.2625,1.26275,1.262,1.262,40400000.0
2009-02-09 12:53:00,1.262,1.262,1.26155,1.26185,19400000.0
2009-02-09 12:54:00,1.26185,1.26185,1.2618,1.2618,10200000.0
2009-02-09 12:55:00,1.26185,1.2619,1.2618,1.2619,39600000.0
2009-02-09 12:56:00,1.2619,1.2623,1.2619,1.2623,39400000.0
2009-02-09 12:57:00,1.2619,1.2624,1.2618,1.26195,30600000.0
2009-02-09 12:58:00,1.262,1.262,1.26195,1.262,7000000.0
2009-02-09 12:59:00,1.26205,1.26205,1.26205,1.26205,1400000.0
2009-02-09 13:00:00,1.26205,1.2621,1.262,1.2621,7000000.0
2009-02-09 13:01:00,1.2623,1.2635,1.262,1.26325,62800000.0
2009-02-09 13:02:00,1.26305,1.2634,1.2629,1.2629,43000000.0
2009-02-09 13:03:00,1.263,1.2631,1.26255,1.2628,15600000.0
2009-02-09 13:04:00,1.26255,1.26295,1.2616,1.2617,61000000.0
2009-02-09 13:05:00,1.2617,1.2622,1.2615,1.2618,42800000.0
2009-02-09 13:06:00,1.26195,1.26205,1.2614,1.2615,31000000.0
2009-02-09 13:07:00,1.2615,1.2616,1.26135,1.2615,81600000.0
2009-02-09 13:08:00,1.26125,1.26275,1.26125,1.26195,94800000.0
2009-02-09 13:09:00,1.26195,1.26195,1.26115,1.26175,38000000.0
2009-02-09 13:10:00,1.2618,1.2623,1.2611,1.2622,41600000.0
2009-02-09 13:11:00,1.2623,1.2625,1.2619,1.2624,35200000.0
2009-02-09 13:12:00,1.2623,1.2625,1.2614,1.26215,57600000.0
2009-02-09 13:13:00,1.2625,1.2625,1.26135,1.2617,118800000.0
2009-02-09 13:14:00,1.2616,1.2621,1.26115,1.2616,66000000.0
2009-02-09 13:15:00,1.26155,1.26205,1.2612,1.2619,53000000.0
2009-02-09 13:16:00,1.26225,1.263,1.2621,1.26265,95000000.0
2009-02-09 13:17:00,1.26255,1.26305,1.26185,1.26215,88400000.0
2009-02-09 13:18:00,1.26235,1.26245,1.26215,1.26215,28000000.0
2009-02-09 13:19:00,1.26225,1.26225,1.26145,1.26185,109600000.0
2009-02-09 13:20:00,1.2616,1.2621,1.26155,1.262,46600000.0
2009-02-09 13:21:00,1.26195,1.2621,1.2614,1.26165,61400000.0
2009-02-09 13:22:00,1.2613,1.26205,1.2613,1.26205,37600000.0
2009-02-09 13:23:00,1.26205,1.26205,1.26175,1.26205,35000000.0
2009-02-09 13:24:00,1.262,1.26235,1.26185,1.26195,23000000.0
2009-02-09 13:25:00,1.26155,1.2616,1.26155,1.2616,2800000.0
2009-02-09 13:26:00,1.2616,1.26185,1.26115,1.26155,57600000.0
2009-02-09 13:27:00,1.2616,1.26165,1.2612,1.26165,76200000.0
2009-02-09 13:28:00,1.26155,1.26185,1.2612,1.2612,38000000.0
2009-02-09 13:29:00,1.2612,1.26155,1.26095,1.261,148600000.0
2009-02-09 13:30:00,1.2611,1.26205,1.2611,1.26185,80800000.0
2009-02-09 13:31:00,1.26165,1.2621,1.26085,1.26095,179000000.0
2009-02-09 13:32:00,1.261,1.2619,1.26095,1.26185,35400000.0
2009-02-09 13:33:00,1.262,1.26205,1.2617,1.2619,8800000.0
2009-02-09 13:34:00,1.2619,1.26265,1.2616,1.26205,86800000.0
2009-02-09 13:35:00,1.26215,1.26255,1.261,1.2624,94000000.0
2009-02-09 13:36:00,1.2625,1.2628,1.26125,1.2618,78200000.0
2009-02-09 13:37:00,1.262,1.2625,1.2612,1.2614,65200000.0
2009-02-09 13:38:00,1.2615,1.2624,1.26115,1.26215,132400000.0
2009-02-09 13:39:00,1.26235,1.2626,1.2615,1.262,188600000.0
2009-02-09 13:40:00,1.262,1.2622,1.26175,1.262,71200000.0
2009-02-09 13:41:00,1.262,1.2627,1.26165,1.26265,94400000.0
2009-02-09 13:42:00,1.26275,1.26275,1.26185,1.26185,39800000.0
2009-02-09 13:43:00,1.26175,1.26185,1.2614,1.2614,36200000.0
2009-02-09 13:44:00,1.2614,1.2614,1.2613,1.2613,24000000.0
2009-02-09 13:45:00,1.2613,1.26195,1.26105,1.26115,75800000.0
2009-02-09 13:46:00,1.2614,1.2617,1.25995,1.261,77100000.0
2009-02-09 13:47:00,1.2609,1.26135,1.2609,1.261,41000000.0
2009-02-09 13:48:00,1.2611,1.26175,1.261,1.2615,13000000.0
2009-02-09 13:49:00,1.26165,1.26165,1.26125,1.2616,30200000.0
2009-02-09 13:50:00,1.2618,1.262,1.2616,1.262,12600000.0
2009-02-09 13:51:00,1.2621,1.2626,1.2615,1.2622,84800000.0
2009-02-09 13:52:00,1.2622,1.263,1.2615,1.2626,85600000.0
2009-02-09 13:53:00,1.26255,1.26255,1.26195,1.2625,59000000.0
2009-02-09 13:54:00,1.2623,1.2628,1.2622,1.26225,51800000.0
2009-02-09 13:55:00,1.26225,1.26235,1.2617,1.26185,32000000.0
2009-02-09 13:56:00,1.26205,1.26215,1.26175,1.26175,10800000.0
2009-02-09 13:57:00,1.26175,1.26175,1.2613,1.26135,20800000.0
2009-02-09 13:58:00,1.26135,1.2621,1.26135,1.2621,46400000.0
2009-02-09 13:59:00,1.26215,1.26215,1.2613,1.2618,68600000.0
2009-02-09 14:00:00,1.26175,1.2622,1.261,1.26175,130800000.0
2009-02-09 14:01:00,1.2619,1.2626,1.26115,1.2619,101000000.0
2009-02-09 14:02:00,1.2615,1.2618,1.26135,1.2618,56000000.0
2009-02-09 14:03:00,1.26205,1.26335,1.26205,1.26275,89400000.0
2009-02-09 14:04:00,1.26275,1.26275,1.26115,1.26195,159200000.0
2009-02-09 14:05:00,1.26195,1.2628,1.2613,1.2628,173200000.0
2009-02-09 14:06:00,1.2628,1.26295,1.2616,1.26205,93800000.0
2009-02-09 14:07:00,1.2621,1.26315,1.262,1.26295,107400000.0
2009-02-09 14:08:00,1.26285,1.2634,1.26235,1.2632,104200000.0
2009-02-09 14:09:00,1.2632,1.26325,1.2624,1.26265,181800000.0
2009-02-09 14:10:00,1.26255,1.263,1.2624,1.26275,119200000.0
2009-02-09 14:11:00,1.26265,1.26325,1.26235,1.26315,121000000.0
2009-02-09 14:12:00,1.26325,1.2636,1.2629,1.2631,178200000.0
2009-02-09 14:13:00,1.26285,1.26305,1.2626,1.2627,44600000.0
2009-02-09 14:14:00,1.2625,1.2631,1.26245,1.26245,38200000.0
2009-02-09 14:15:00,1.26255,1.26255,1.26215,1.2622,11200000.0
2009-02-09 14:16:00,1.2623,1.26235,1.26175,1.26185,56800000.0
2009-02-09 14:17:00,1.2619,1.262,1.26165,1.26195,72200000.0
2009-02-09 14:18:00,1.26195,1.26225,1.26175,1.262,31400000.0
2009-02-09 14:19:00,1.26195,1.2631,1.2617,1.2631,70200000.0
2009-02-09 14:20:00,1.26315,1.2634,1.26245,1.2626,54200000.0
2009-02-09 14:21:00,1.2626,1.2634,1.26255,1.26335,17000000.0
2009-02-09 14:22:00,1.2633,1.26335,1.2622,1.2625,69000000.0
2009-02-09 14:23:00,1.2626,1.2637,1.2621,1.26295,43800000.0
2009-02-09 14:24:00,1.263,1.26315,1.26285,1.2631,45400000.0
2009-02-09 14:25:00,1.26325,1.2633,1.262,1.26275,84000000.0
2009-02-09 14:26:00,1.26255,1.2631,1.26255,1.2631,31600000.0
2009-02-09 14:27:00,1.26275,1.26275,1.26205,1.2623,92800000.0
2009-02-09 14:28:00,1.2623,1.2624,1.26205,1.2622,73600000.0
2009-02-09 14:29:00,1.2621,1.26245,1.2621,1.2621,71000000.0
2009-02-09 14:30:00,1.2622,1.2622,1.26205,1.2621,24200000.0
2009-02-09 14:31:00,1.26235,1.26275,1.26195,1.2621,83800000.0
2009-02-09 14:32:00,1.2621,1.26265,1.26175,1.2624,51000000.0
2009-02-09 14:33:00,1.26305,1.26305,1.2622,1.2622,10400000.0
2009-02-09 14:34:00,1.2623,1.26235,1.2618,1.2619,55000000.0
2009-02-09 14:35:00,1.2619,1.2619,1.2618,1.2618,25600000.0
2009-02-09 14:36:00,1.2618,1.2621,1.26145,1.26145,55000000.0
2009-02-09 14:37:00,1.26175,1.2629,1.2614,1.2618,102600000.0
2009-02-09 14:38:00,1.26245,1.26275,1.26205,1.2624,56000000.0
2009-02-09 14:39:00,1.2624,1.26375,1.2624,1.2633,64400000.0
2009-02-09 14:40:00,1.2633,1.26395,1.26325,1.2638,49000000.0
2009-02-09 14:41:00,1.2611,1.26162,1.261,1.2615,22800000.0
2009-02-09 14:42:00,1.2638,1.2638,1.2627,1.26305,22800000.0
2009-02-09 14:43:00,1.2631,1.26335,1.26235,1.26245,53800000.0
2009-02-09 14:44:00,1.2624,1.26255,1.26185,1.26215,63600000.0
2009-02-09 14:45:00,1.26195,1.2626,1.26195,1.262,56000000.0
2009-02-09 14:46:00,1.262,1.26315,1.262,1.2627,48400000.0
2009-02-09 14:47:00,1.2625,1.26285,1.26195,1.262,71400000.0
2009-02-09 14:48:00,1.262,1.262,1.2618,1.2618,78400000.0
2009-02-09 14:49:00,1.2618,1.2618,1.2617,1.2617,56000000.0
2009-02-09 14:50:00,1.2617,1.2617,1.2616,1.2616,30400000.0
2009-02-09 14:51:00,1.2616,1.2616,1.2615,1.2615,46400000.0
2009-02-09 14:52:00,1.2615,1.2615,1.26135,1.2614,59200000.0
2009-02-09 14:53:00,1.2614,1.2614,1.2612,1.2612,56000000.0
2009-02-09 14:54:00,1.2612,1.262,1.26105,1.2612,100000000.0
2009-02-09 14:55:00,1.2612,1.26135,1.26105,1.2611,44200000.0
2009-02-09 14:56:00,1.2611,1.26195,1.261,1.2614,139600000.0
2009-02-09 14:57:00,1.26145,1.26275,1.2609,1.26235,109800000.0
2009-02-09 14:58:00,1.2623,1.2631,1.2612,1.2613,115000000.0
2009-02-09 14:59:00,1.26145,1.26265,1.2612,1.262,67000000.0
2009-02-09 15:00:00,1.262,1.2623,1.2618,1.26195,24000000.0
2009-02-09 15:01:00,1.26215,1.26225,1.26155,1.26175,28800000.0
2009-02-09 15:02:00,1.2619,1.2619,1.2616,1.2619,22800000.0
2009-02-09 15:03:00,1.26175,1.2621,1.26175,1.2621,39000000.0
2009-02-09 15:04:00,1.2622,1.2626,1.2616,1.262,35000000.0
2009-02-09 15:05:00,1.2621,1.26215,1.26115,1.2614,77600000.0
2009-02-09 15:06:00,1.2614,1.2619,1.26052,1.26165,85400000.0
2009-02-09 15:07:00,1.26175,1.26195,1.26115,1.2612,81200000.0
2009-02-09 15:08:00,1.26125,1.26155,1.26115,1.26115,53000000.0
2009-02-09 15:09:00,1.2611,1.26155,1.26095,1.261,110800000.0
2009-02-09 15:10:00,1.261,1.2611,1.26075,1.261,49800000.0
2009-02-09 15:11:00,1.26105,1.26105,1.25945,1.25985,50900000.0
2009-02-09 15:12:00,1.25965,1.26015,1.25865,1.259,99000000.0
2009-02-09 15:13:00,1.2588,1.25995,1.25875,1.25935,133000000.0
2009-02-09 15:14:00,1.2595,1.25955,1.25895,1.25915,44000000.0
2009-02-09 15:15:00,1.25915,1.25945,1.2591,1.25945,58400000.0
2009-02-09 15:16:00,1.2592,1.26005,1.259,1.25945,66600000.0
2009-02-09 15:17:00,1.2594,1.2616,1.2594,1.25975,130400000.0
2009-02-09 15:18:00,1.26005,1.26055,1.25975,1.2602,41200000.0
2009-02-09 15:19:00,1.2605,1.26105,1.2599,1.2605,49200000.0
2009-02-09 15:20:00,1.26075,1.261,1.25995,1.2604,111200000.0
2009-02-09 15:21:00,1.2605,1.26095,1.2601,1.26035,95400000.0
2009-02-09 15:22:00,1.2599,1.26135,1.2597,1.26065,105600000.0
2009-02-09 15:23:00,1.2609,1.2617,1.2604,1.26125,34600000.0
2009-02-09 15:24:00,1.26115,1.26115,1.26005,1.2601,103200000.0
2009-02-09 15:25:00,1.2601,1.261,1.26005,1.26015,148000000.0
2009-02-09 15:26:00,1.26005,1.2609,1.25975,1.2606,75000000.0
2009-02-09 15:27:00,1.26065,1.26115,1.259,1.25975,164200000.0
2009-02-09 15:28:00,1.25975,1.25995,1.25905,1.25955,119400000.0
2009-02-09 15:29:00,1.25935,1.26,1.25935,1.2597,57800000.0
2009-02-09 15:30:00,1.26,1.2605,1.25955,1.2605,49900000.0
2009-02-09 15:31:00,1.2605,1.26085,1.25995,1.26085,90400000.0
2009-02-09 15:32:00,1.2609,1.26125,1.26035,1.26125,130000000.0
2009-02-09 15:33:00,1.26105,1.26135,1.2608,1.2608,57400000.0
2009-02-09 15:34:00,1.26095,1.2617,1.26085,1.2614,30800000.0
2009-02-09 15:35:00,1.26145,1.262,1.2605,1.26095,63300000.0
2009-02-09 15:36:00,1.26105,1.26105,1.2599,1.26015,85400000.0
2009-02-09 15:37:00,1.26005,1.2606,1.26005,1.2601,68400000.0
2009-02-09 15:38:00,1.26025,1.2606,1.25905,1.2604,133400000.0
2009-02-09 15:39:00,1.26045,1.26135,1.2604,1.2613,91800000.0
2009-02-09 15:40:00,1.2607,1.26175,1.2604,1.2615,151400000.0
2009-02-09 15:41:00,1.2617,1.26185,1.26135,1.26175,89400000.0
2009-02-09 15:42:00,1.2619,1.26295,1.26155,1.26175,84000000.0
2009-02-09 15:43:00,1.2618,1.2618,1.26145,1.26145,81800000.0
2009-02-09 15:44:00,1.26155,1.2618,1.2604,1.2605,157800000.0
2009-02-09 15:45:00,1.26055,1.26075,1.26035,1.26035,81800000.0
2009-02-09 15:46:00,1.2604,1.26055,1.2602,1.2603,63600000.0
2009-02-09 15:47:00,1.2603,1.261,1.2602,1.261,74400000.0
2009-02-09 15:48:00,1.26055,1.2607,1.2601,1.26025,71000000.0
2009-02-09 15:49:00,1.26045,1.26075,1.26015,1.2607,91000000.0
2009-02-09 15:50:00,1.2608,1.2608,1.26025,1.26035,68400000.0
2009-02-09 15:51:00,1.2604,1.26105,1.2604,1.26095,104000000.0
2009-02-09 15:52:00,1.261,1.26105,1.2608,1.26085,83200000.0
2009-02-09 15:53:00,1.26085,1.2613,1.26,1.26,157400000.0
2009-02-09 15:54:00,1.2603,1.26145,1.26015,1.26075,158800000.0
2009-02-09 15:55:00,1.26075,1.26105,1.26065,1.26095,39600000.0
2009-02-09 15:56:00,1.26095,1.2615,1.2609,1.2615,95200000.0
2009-02-09 15:57:00,1.26175,1.262,1.26075,1.2609,177000000.0
2009-02-09 15:58:00,1.261,1.26185,1.2609,1.26165,110000000.0
2009-02-09 15:59:00,1.26155,1.26165,1.26055,1.2607,170600000.0
2009-02-09 16:00:00,1.2606,1.261,1.2601,1.26045,124000000.0
2009-02-09 16:01:00,1.26055,1.26185,1.26035,1.26115,97200000.0
2009-02-09 16:02:00,1.2612,1.2616,1.2603,1.26115,122800000.0
2009-02-09 16:03:00,1.2612,1.2612,1.2603,1.2604,111400000.0
2009-02-09 16:04:00,1.2603,1.26045,1.25865,1.2599,100400000.0
2009-02-09 16:05:00,1.25995,1.26055,1.2595,1.25985,113200000.0
2009-02-09 16:06:00,1.25985,1.261,1.2598,1.2606,98800000.0
2009-02-09 16:07:00,1.2606,1.2618,1.2592,1.25985,112200000.0
2009-02-09 16:08:00,1.25985,1.2611,1.25935,1.25965,96400000.0
2009-02-09 16:09:00,1.25975,1.26055,1.259,1.2594,175200000.0
2009-02-09 16:10:00,1.25915,1.26045,1.2584,1.2594,156000000.0
2009-02-09 16:11:00,1.25945,1.2598,1.25865,1.25865,113600000.0
2009-02-09 16:12:00,1.25865,1.2597,1.2585,1.2588,97200000.0
2009-02-09 16:13:00,1.25835,1.2599,1.25835,1.25965,113200000.0
2009-02-09 16:14:00,1.25965,1.2608,1.25945,1.2599,110600000.0
2009-02-09 16:15:00,1.26005,1.26065,1.2576,1.2595,159000000.0
2009-02-09 16:16:00,1.2595,1.2598,1.25815,1.2587,148600000.0
2009-02-09 16:17:00,1.2585,1.25965,1.2583,1.25905,61800000.0
2009-02-09 16:18:00,1.25915,1.25935,1.25835,1.2593,62200000.0
2009-02-09 16:19:00,1.25935,1.2601,1.2587,1.2596,98600000.0
2009-02-09 16:20:00,1.2596,1.25975,1.2581,1.2587,97400000.0
2009-02-09 16:21:00,1.2587,1.2594,1.25805,1.2592,132200000.0
2009-02-09 16:22:00,1.2589,1.2603,1.258,1.25945,165800000.0
2009-02-09 16:23:00,1.2594,1.2598,1.258,1.25815,88000000.0
2009-02-09 16:24:00,1.25815,1.25845,1.258,1.2584,55400000.0
2009-02-09 16:25:00,1.25845,1.2588,1.2562,1.2577,158600000.0
2009-02-09 16:26:00,1.2589,1.25905,1.2572,1.2586,129200000.0
2009-02-09 16:27:00,1.2587,1.2593,1.25805,1.2583,141600000.0
2009-02-09 16:28:00,1.25855,1.2593,1.25795,1.2593,90200000.0
2009-02-09 16:29:00,1.25925,1.2599,1.2559,1.2559,141500000.0
2009-02-09 16:30:00,1.2558,1.25835,1.2558,1.2569,118200000.0
2009-02-09 16:31:00,1.25665,1.25695,1.2558,1.25675,96600000.0
2009-02-09 16:32:00,1.2567,1.25685,1.2559,1.2567,75600000.0
2009-02-09 16:33:00,1.2563,1.2582,1.2559,1.2564,134600000.0
2009-02-09 16:34:00,1.25645,1.25695,1.25585,1.2561,164800000.0
2009-02-09 16:35:00,1.25635,1.2571,1.2556,1.25695,112600000.0
2009-02-09 16:36:00,1.25715,1.25715,1.25535,1.25635,83600000.0
2009-02-09 16:37:00,1.2563,1.25675,1.2561,1.25665,78800000.0
2009-02-09 16:38:00,1.2568,1.25725,1.2557,1.25675,121800000.0
2009-02-09 16:39:00,1.25675,1.25695,1.2558,1.2567,96000000.0
2009-02-09 16:40:00,1.2567,1.2571,1.2559,1.25655,107200000.0
2009-02-09 16:41:00,1.2568,1.2568,1.25595,1.25595,108200000.0
2009-02-09 16:42:00,1.25595,1.25645,1.25525,1.25565,147200000.0
2009-02-09 16:43:00,1.2558,1.2569,1.2553,1.25585,91000000.0
2009-02-09 16:44:00,1.25565,1.2569,1.2555,1.25635,117400000.0
2009-02-09 16:45:00,1.25675,1.25775,1.25615,1.25705,85400000.0
2009-02-09 16:46:00,1.2571,1.25765,1.25605,1.2575,91200000.0
2009-02-09 16:47:00,1.25745,1.25745,1.2557,1.2571,88600000.0
2009-02-09 16:48:00,1.2571,1.2582,1.25615,1.2563,136200000.0
2009-02-09 16:49:00,1.2561,1.2584,1.25535,1.2582,107600000.0
2009-02-09 16:50:00,1.2583,1.2583,1.25705,1.25755,54200000.0
2009-02-09 16:51:00,1.2573,1.25815,1.25695,1.25755,78800000.0
2009-02-09 16:52:00,1.25745,1.25795,1.25705,1.25785,120400000.0
2009-02-09 16:53:00,1.2576,1.25805,1.257,1.25755,67000000.0
2009-02-09 16:54:00,1.25765,1.25765,1.25615,1.2565,82000000.0
2009-02-09 16:55:00,1.25685,1.25705,1.25685,1.25695,23800000.0
2009-02-09 16:56:00,1.2569,1.25795,1.25635,1.25655,97800000.0
2009-02-09 16:57:00,1.25665,1.25735,1.2558,1.2563,138200000.0
2009-02-09 16:58:00,1.2563,1.2572,1.25615,1.2567,103800000.0
2009-02-09 16:59:00,1.25695,1.2575,1.25615,1.2566,72600000.0
2009-02-09 17:00:00,1.2566,1.25705,1.25495,1.2553,76800000.0
2009-02-09 17:01:00,1.25545,1.25585,1.2551,1.25525,52600000.0
2009-02-09 17:02:00,1.2554,1.2555,1.2545,1.25485,82600000.0
2009-02-09 17:03:00,1.2544,1.2555,1.25415,1.25415,75600000.0
2009-02-09 17:04:00,1.2545,1.25545,1.2545,1.255,103600000.0
2009-02-09 17:05:00,1.2555,1.25645,1.2548,1.2552,136200000.0
2009-02-09 17:06:00,1.25565,1.2566,1.2548,1.256,112800000.0
2009-02-09 17:07:00,1.2562,1.25715,1.25575,1.2568,131800000.0
2009-02-09 17:08:00,1.2568,1.25705,1.25645,1.2569,92600000.0
2009-02-09 17:09:00,1.257,1.25745,1.25685,1.2572,129600000.0
2009-02-09 17:10:00,1.2572,1.2576,1.2567,1.2574,134600000.0
2009-02-09 17:11:00,1.25755,1.258,1.2571,1.2579,123200000.0
2009-02-09 17:12:00,1.25785,1.2581,1.2563,1.2579,122400000.0
2009-02-09 17:13:00,1.25745,1.25775,1.25645,1.25735,81600000.0
2009-02-09 17:14:00,1.2575,1.25795,1.2566,1.25685,104400000.0
2009-02-09 17:15:00,1.25685,1.25735,1.25575,1.2559,123000000.0
2009-02-09 17:16:00,1.2559,1.25765,1.2559,1.25765,129000000.0
2009-02-09 17:17:00,1.25755,1.25755,1.25585,1.25665,178400000.0
2009-02-09 17:18:00,1.2567,1.25795,1.25595,1.25635,193600000.0
2009-02-09 17:19:00,1.2564,1.25685,1.256,1.2563,92800000.0
2009-02-09 17:20:00,1.2566,1.2571,1.2559,1.2567,169200000.0
2009-02-09 17:21:00,1.2569,1.2579,1.2563,1.2571,132000000.0
2009-02-09 17:22:00,1.2571,1.25715,1.2563,1.25685,133000000.0
2009-02-09 17:23:00,1.2566,1.2577,1.25585,1.25715,156600000.0
2009-02-09 17:24:00,1.25735,1.2574,1.2566,1.25715,112600000.0
2009-02-09 17:25:00,1.25715,1.25715,1.2561,1.25625,155600000.0
2009-02-09 17:26:00,1.2563,1.25765,1.2563,1.2565,65600000.0
2009-02-09 17:27:00,1.2564,1.25745,1.2564,1.25655,103200000.0
2009-02-09 17:28:00,1.25655,1.25705,1.2558,1.2569,106000000.0
2009-02-09 17:29:00,1.2569,1.25715,1.2561,1.25655,112200000.0
2009-02-09 17:30:00,1.25655,1.25695,1.25615,1.25665,96800000.0
2009-02-09 17:31:00,1.2564,1.2572,1.256,1.25675,115800000.0
2009-02-09 17:32:00,1.25685,1.2573,1.25655,1.257,133400000.0
2009-02-09 17:33:00,1.25685,1.2575,1.25635,1.2574,114800000.0
2009-02-09 17:34:00,1.2575,1.25765,1.2566,1.25685,126200000.0
2009-02-09 17:35:00,1.25705,1.25715,1.2557,1.2563,100200000.0
2009-02-09 17:36:00,1.25645,1.2571,1.25545,1.2557,118200000.0
2009-02-09 17:37:00,1.256,1.25685,1.2558,1.2566,146800000.0
2009-02-09 17:38:00,1.2564,1.25785,1.2564,1.25705,105800000.0
2009-02-09 17:39:00,1.25705,1.25765,1.25475,1.25605,150200000.0
2009-02-09 17:40:00,1.25555,1.25685,1.2551,1.2556,149400000.0
2009-02-09 17:41:00,1.25585,1.2567,1.25485,1.2555,146200000.0
2009-02-09 17:42:00,1.2556,1.25635,1.2553,1.25545,100800000.0
2009-02-09 17:43:00,1.25555,1.2559,1.2548,1.2557,181400000.0
2009-02-09 17:44:00,1.2558,1.25605,1.255,1.25565,104200000.0
2009-02-09 17:45:00,1.2557,1.256,1.2546,1.25535,133800000.0
2009-02-09 17:46:00,1.2555,1.25595,1.2546,1.25495,149800000.0
2009-02-09 17:47:00,1.2549,1.2561,1.25475,1.25575,172400000.0
2009-02-09 17:48:00,1.25575,1.25695,1.2556,1.2565,99000000.0
2009-02-09 17:49:00,1.25645,1.2574,1.25525,1.2559,124200000.0
2009-02-09 17:50:00,1.2559,1.256,1.2551,1.2556,102200000.0
2009-02-09 17:51:00,1.25565,1.25615,1.255,1.2561,131400000.0
2009-02-09 17:52:00,1.25595,1.25615,1.25495,1.2554,148000000.0
2009-02-09 17:53:00,1.25545,1.25605,1.25505,1.25545,171800000.0
2009-02-09 17:54:00,1.2552,1.2562,1.25515,1.256,154200000.0
2009-02-09 17:55:00,1.256,1.25685,1.256,1.2566,115000000.0
2009-02-09 17:56:00,1.25675,1.2568,1.25525,1.256,128400000.0
2009-02-09 17:57:00,1.2559,1.256,1.25515,1.25575,104200000.0
2009-02-09 17:58:00,1.2559,1.25595,1.2548,1.25485,62200000.0
2009-02-09 17:59:00,1.25495,1.2556,1.25405,1.255,117800000.0
2009-02-09 18:00:00,1.2551,1.2569,1.2544,1.2569,152700000.0
2009-02-09 18:01:00,1.25615,1.2574,1.2554,1.2559,170200000.0
2009-02-09 18:02:00,1.2558,1.256,1.2552,1.2552,130600000.0
2009-02-09 18:03:00,1.2552,1.2554,1.255,1.25515,92400000.0
2009-02-09 18:04:00,1.2552,1.25565,1.255,1.2551,61400000.0
2009-02-09 18:05:00,1.2554,1.2555,1.255,1.255,83200000.0
2009-02-09 18:06:00,1.255,1.2559,1.2549,1.25555,119800000.0
2009-02-09 18:07:00,1.25555,1.25575,1.2548,1.2554,156600000.0
2009-02-09 18:08:00,1.25555,1.256,1.2551,1.2556,117000000.0
2009-02-09 18:09:00,1.2557,1.25645,1.25515,1.25575,74000000.0
2009-02-09 18:10:00,1.25575,1.2561,1.255,1.2555,117600000.0
2009-02-09 18:11:00,1.2555,1.25665,1.255,1.2552,121800000.0
2009-02-09 18:12:00,1.2552,1.25535,1.25495,1.2552,102600000.0
2009-02-09 18:13:00,1.2553,1.25565,1.2548,1.2552,73600000.0
2009-02-09 18:14:00,1.2552,1.25555,1.2549,1.255,68400000.0
2009-02-09 18:15:00,1.255,1.255,1.2549,1.2549,45400000.0
2009-02-09 18:16:00,1.2549,1.25605,1.2548,1.25605,128600000.0
2009-02-09 18:17:00,1.2559,1.2567,1.25525,1.25615,93200000.0
2009-02-09 18:18:00,1.25615,1.25665,1.25535,1.25595,94000000.0
2009-02-09 18:19:00,1.25585,1.2566,1.25495,1.2559,123600000.0
2009-02-09 18:20:00,1.2559,1.25745,1.2551,1.2552,89400000.0
2009-02-09 18:21:00,1.2552,1.25655,1.2552,1.2562,102800000.0
2009-02-09 18:22:00,1.25625,1.25685,1.25545,1.25595,92400000.0
2009-02-09 18:23:00,1.25575,1.2564,1.2552,1.25545,102600000.0
2009-02-09 18:24:00,1.2555,1.25605,1.2551,1.25605,142400000.0
2009-02-09 18:25:00,1.25605,1.25605,1.2551,1.2553,148600000.0
2009-02-09 18:26:00,1.2553,1.25565,1.2552,1.2555,89200000.0
2009-02-09 18:27:00,1.2556,1.2564,1.25515,1.25625,117800000.0
2009-02-09 18:28:00,1.25625,1.25645,1.2562,1.25645,35000000.0
2009-02-09 18:29:00,1.25625,1.25635,1.25575,1.256,74400000.0
2009-02-09 18:30:00,1.2562,1.2568,1.2562,1.2563,38600000.0
2009-02-09 18:31:00,1.25645,1.25665,1.25555,1.2557,99400000.0
2009-02-09 18:32:00,1.25585,1.256,1.2554,1.2556,63800000.0
2009-02-09 18:33:00,1.2556,1.25575,1.2554,1.2556,62400000.0
2009-02-09 18:34:00,1.25545,1.25675,1.25535,1.25555,71800000.0
2009-02-09 18:35:00,1.25585,1.2564,1.25575,1.25595,67000000.0
2009-02-09 18:36:00,1.25605,1.25625,1.2554,1.25605,92600000.0
2009-02-09 18:37:00,1.25565,1.25595,1.25525,1.2556,42800000.0
2009-02-09 18:38:00,1.2554,1.25605,1.2553,1.2553,43800000.0
2009-02-09 18:39:00,1.2553,1.2553,1.2551,1.2552,23200000.0
2009-02-09 18:40:00,1.2552,1.2557,1.2548,1.2549,39200000.0
2009-02-09 18:41:00,1.2551,1.2558,1.2551,1.25565,52000000.0
2009-02-09 18:42:00,1.2556,1.2556,1.2548,1.2551,56400000.0
2009-02-09 18:43:00,1.2551,1.2552,1.25475,1.2549,51800000.0
2009-02-09 18:44:00,1.2549,1.25565,1.25465,1.2548,53400000.0
2009-02-09 18:45:00,1.2551,1.2557,1.25475,1.25515,102200000.0
2009-02-09 18:46:00,1.25525,1.2556,1.2552,1.25555,17800000.0
2009-02-09 18:47:00,1.25545,1.2559,1.25485,1.2552,87400000.0
2009-02-09 18:48:00,1.2552,1.25585,1.255,1.2554,68400000.0
2009-02-09 18:49:00,1.25545,1.25545,1.2547,1.25485,53000000.0
2009-02-09 18:50:00,1.2551,1.2559,1.2548,1.2559,88800000.0
2009-02-09 18:51:00,1.25595,1.25685,1.25535,1.25665,95200000.0
2009-02-09 18:52:00,1.25665,1.25665,1.25595,1.2561,38600000.0
2009-02-09 18:53:00,1.2561,1.25665,1.25505,1.2552,33000000.0
2009-02-09 18:54:00,1.2552,1.25705,1.2551,1.2555,74800000.0
2009-02-09 18:55:00,1.2551,1.2553,1.25505,1.2552,80200000.0
2009-02-09 18:56:00,1.2552,1.25545,1.2551,1.25535,57200000.0
2009-02-09 18:57:00,1.2553,1.2556,1.2551,1.25525,82200000.0
2009-02-09 18:58:00,1.2552,1.2557,1.25495,1.2551,64000000.0
2009-02-09 18:59:00,1.2551,1.25515,1.25495,1.2551,43400000.0
2009-02-09 19:00:00,1.25495,1.255,1.2548,1.2549,56400000.0
2009-02-09 19:01:00,1.2549,1.2552,1.2547,1.2548,63800000.0
2009-02-09 19:02:00,1.2549,1.25505,1.2546,1.2548,60400000.0
2009-02-09 19:03:00,1.2548,1.25515,1.2546,1.2548,44000000.0
2009-02-09 19:04:00,1.2548,1.2548,1.2547,1.2547,9200000.0
2009-02-09 19:05:00,1.25515,1.25515,1.25445,1.25465,52200000.0
2009-02-09 19:06:00,1.25465,1.2553,1.2543,1.25485,71600000.0
2009-02-09 19:07:00,1.2551,1.25605,1.25475,1.2554,46200000.0
2009-02-09 19:08:00,1.2556,1.2557,1.2544,1.25465,70600000.0
2009-02-09 19:09:00,1.2548,1.25535,1.25455,1.25535,50200000.0
2009-02-09 19:10:00,1.25525,1.25525,1.25465,1.25495,94600000.0
2009-02-09 19:11:00,1.255,1.2551,1.25445,1.2549,70000000.0
2009-02-09 19:12:00,1.25495,1.2552,1.2547,1.25485,37800000.0
2009-02-09 19:13:00,1.2548,1.25525,1.2548,1.25525,15400000.0
2009-02-09 19:14:00,1.25525,1.2555,1.25495,1.2552,14000000.0
2009-02-09 19:15:00,1.25525,1.2554,1.25455,1.2547,42800000.0
2009-02-09 19:16:00,1.25475,1.255,1.25425,1.2549,74200000.0
2009-02-09 19:17:00,1.25495,1.2561,1.2547,1.256,55600000.0
2009-02-09 19:18:00,1.2562,1.25885,1.2557,1.2576,130800000.0
2009-02-09 19:19:00,1.25745,1.2585,1.2554,1.256,80800000.0
2009-02-09 19:20:00,1.2556,1.25765,1.25515,1.25595,51000000.0
2009-02-09 19:21:00,1.25565,1.25845,1.25555,1.2558,123400000.0
2009-02-09 19:22:00,1.2558,1.25795,1.25555,1.2578,71800000.0
2009-02-09 19:23:00,1.2579,1.2579,1.25645,1.2566,34800000.0
2009-02-09 19:24:00,1.2564,1.2568,1.25605,1.25625,44800000.0
2009-02-09 19:25:00,1.2564,1.25705,1.25595,1.2562,36400000.0
2009-02-09 19:26:00,1.25635,1.2569,1.2561,1.25685,41400000.0
2009-02-09 19:27:00,1.25695,1.25705,1.25595,1.2561,48000000.0
2009-02-09 19:28:00,1.25615,1.2563,1.25605,1.25615,19200000.0
2009-02-09 19:29:00,1.25615,1.2569,1.256,1.2569,119800000.0
2009-02-09 19:30:00,1.257,1.25715,1.25685,1.25695,16600000.0
2009-02-09 19:31:00,1.25705,1.25725,1.25615,1.2563,66000000.0
2009-02-09 19:32:00,1.25635,1.2567,1.2561,1.25635,68200000.0
2009-02-09 19:33:00,1.2564,1.2568,1.2561,1.25615,25600000.0
2009-02-09 19:34:00,1.2562,1.25665,1.25615,1.25665,25800000.0
2009-02-09 19:35:00,1.2568,1.2572,1.25655,1.2567,41400000.0
2009-02-09 19:36:00,1.2565,1.2566,1.2561,1.2562,28800000.0
2009-02-09 19:37:00,1.25615,1.25635,1.25615,1.25635,9600000.0
2009-02-09 19:38:00,1.25635,1.25735,1.25615,1.25715,123400000.0
2009-02-09 19:39:00,1.2571,1.2571,1.2561,1.2561,20200000.0
2009-02-09 19:40:00,1.2562,1.257,1.2561,1.25695,43200000.0
2009-02-09 19:41:00,1.25695,1.2572,1.25695,1.2572,7000000.0
2009-02-09 19:42:00,1.2574,1.25795,1.2567,1.2568,84600000.0
2009-02-09 19:43:00,1.2569,1.2572,1.2565,1.2565,28600000.0
2009-02-09 19:44:00,1.2566,1.25725,1.25635,1.25725,38200000.0
2009-02-09 19:45:00,1.2573,1.258,1.25695,1.25735,89000000.0
2009-02-09 19:46:00,1.25735,1.2576,1.25705,1.25745,60800000.0
2009-02-09 19:47:00,1.25745,1.2575,1.25715,1.2575,27400000.0
2009-02-09 19:48:00,1.2575,1.2576,1.2574,1.2575,27800000.0
2009-02-09 19:49:00,1.25765,1.2577,1.2575,1.2577,16000000.0
2009-02-09 19:50:00,1.2577,1.2583,1.2576,1.2583,20200000.0
2009-02-09 19:51:00,1.2583,1.2588,1.258,1.25815,96400000.0
2009-02-09 19:52:00,1.25815,1.2588,1.25815,1.2586,50200000.0
2009-02-09 19:53:00,1.25855,1.2589,1.25785,1.2581,107800000.0
2009-02-09 19:54:00,1.25815,1.25915,1.2578,1.25825,95800000.0
2009-02-09 19:55:00,1.25845,1.2593,1.2584,1.25895,111000000.0
2009-02-09 19:56:00,1.259,1.259,1.2586,1.2588,37000000.0
2009-02-09 19:57:00,1.25885,1.259,1.25775,1.25775,62800000.0
2009-02-09 19:58:00,1.2577,1.2577,1.25745,1.2576,72800000.0
2009-02-09 19:59:00,1.2576,1.2576,1.2575,1.2575,44000000.0
2009-02-09 20:00:00,1.2575,1.2585,1.25635,1.2574,51200000.0
2009-02-09 20:01:00,1.2574,1.25795,1.25735,1.2574,94800000.0
2009-02-09 20:02:00,1.2574,1.2579,1.2571,1.2573,78200000.0
2009-02-09 20:03:00,1.25755,1.2576,1.25725,1.2573,88800000.0
2009-02-09 20:04:00,1.2573,1.2581,1.2571,1.2581,85400000.0
2009-02-09 20:05:00,1.2582,1.2582,1.2571,1.25715,48000000.0
2009-02-09 20:06:00,1.25715,1.2572,1.25715,1.2572,19200000.0
2009-02-09 20:07:00,1.2572,1.2572,1.2571,1.2571,17600000.0
2009-02-09 20:08:00,1.2571,1.2571,1.2571,1.2571,27200000.0
2009-02-09 20:09:00,1.2571,1.2571,1.257,1.257,33600000.0
2009-02-09 20:10:00,1.257,1.2571,1.2569,1.257,17600000.0
2009-02-09 20:11:00,1.257,1.25705,1.257,1.25705,7400000.0
2009-02-09 20:12:00,1.25685,1.25705,1.25685,1.2569,43200000.0
2009-02-09 20:13:00,1.2569,1.2584,1.25685,1.25705,26800000.0
2009-02-09 20:14:00,1.25705,1.25715,1.25685,1.2569,47800000.0
2009-02-09 20:15:00,1.2569,1.25725,1.2566,1.25695,58000000.0
2009-02-09 20:16:00,1.25675,1.25675,1.2567,1.2567,9000000.0
2009-02-09 20:17:00,1.2568,1.2577,1.2567,1.2575,15600000.0
2009-02-09 20:18:00,1.25755,1.25755,1.25735,1.2574,19600000.0
2009-02-09 20:19:00,1.2573,1.2573,1.2567,1.25685,49800000.0
2009-02-09 20:20:00,1.2568,1.25715,1.2567,1.25715,36800000.0
2009-02-09 20:21:00,1.25725,1.25815,1.257,1.2575,40400000.0
2009-02-09 20:22:00,1.2575,1.2575,1.2568,1.2568,61000000.0
2009-02-09 20:23:00,1.2568,1.2568,1.2566,1.2566,88000000.0
2009-02-09 20:24:00,1.2566,1.2566,1.2565,1.2565,30400000.0
2009-02-09 20:25:00,1.2565,1.2565,1.2563,1.2563,51200000.0
2009-02-09 20:26:00,1.2563,1.25695,1.2562,1.25695,19400000.0
2009-02-09 20:27:00,1.2569,1.2569,1.2565,1.2565,8400000.0
2009-02-09 20:28:00,1.2558,1.2575,1.2556,1.2565,34000000.0
2009-02-09 20:29:00,1.2566,1.2566,1.25605,1.2562,34000000.0
2009-02-09 20:30:00,1.2562,1.2576,1.25585,1.2568,74000000.0
2009-02-09 20:31:00,1.25685,1.2576,1.25595,1.2563,78000000.0
2009-02-09 20:32:00,1.2562,1.2572,1.2561,1.2562,86800000.0
2009-02-09 20:33:00,1.2562,1.2573,1.256,1.2562,57600000.0
2009-02-09 20:34:00,1.2562,1.2571,1.25615,1.2566,93800000.0
2009-02-09 20:35:00,1.2565,1.2565,1.25615,1.2562,100800000.0
2009-02-09 20:36:00,1.2562,1.2562,1.25605,1.2561,49600000.0
2009-02-09 20:37:00,1.256,1.25625,1.25595,1.2561,111200000.0
2009-02-09 20:38:00,1.2561,1.2561,1.256,1.256,52800000.0
2009-02-09 20:39:00,1.256,1.25675,1.2559,1.25655,57200000.0
2009-02-09 20:40:00,1.25665,1.25665,1.2559,1.25645,33600000.0
2009-02-09 20:41:00,1.2566,1.25675,1.25625,1.25635,41800000.0
2009-02-09 20:42:00,1.2565,1.2565,1.2561,1.2562,28400000.0
2009-02-09 20:43:00,1.2563,1.25635,1.2561,1.2561,8000000.0
2009-02-09 20:44:00,1.256,1.25695,1.256,1.25655,20800000.0
2009-02-09 20:45:00,1.25675,1.25675,1.25615,1.2562,46800000.0
2009-02-09 20:46:00,1.2562,1.2562,1.2561,1.2561,3200000.0
2009-02-09 20:47:00,1.256,1.2571,1.25585,1.2563,91800000.0
2009-02-09 20:48:00,1.2563,1.25705,1.25595,1.2565,72600000.0
2009-02-09 20:49:00,1.2567,1.25675,1.2567,1.25675,7200000.0
2009-02-09 20:50:00,1.2568,1.2568,1.256,1.2562,25800000.0
2009-02-09 20:51:00,1.2562,1.25635,1.25605,1.25605,10400000.0
2009-02-09 20:52:00,1.2561,1.25635,1.2561,1.25635,23000000.0
2009-02-09 20:53:00,1.2561,1.2561,1.2561,1.2561,1400000.0
2009-02-09 20:54:00,1.25605,1.25615,1.256,1.25615,25400000.0
2009-02-09 20:55:00,1.2562,1.25635,1.2562,1.25635,5600000.0
2009-02-09 20:56:00,1.25645,1.25675,1.25645,1.2567,15600000.0
2009-02-09 20:57:00,1.2568,1.25685,1.25655,1.25655,17400000.0
2009-02-09 20:58:00,1.25645,1.25665,1.2564,1.25645,63400000.0
2009-02-09 20:59:00,1.25625,1.2566,1.25605,1.25655,31600000.0
2009-02-09 21:00:00,1.25665,1.25735,1.2559,1.25675,66400000.0
2009-02-09 21:01:00,1.25685,1.25715,1.2559,1.2566,57600000.0
2009-02-09 21:02:00,1.2567,1.2574,1.25625,1.2569,36000000.0
2009-02-09 21:03:00,1.2567,1.25685,1.2567,1.25685,2800000.0
2009-02-09 21:04:00,1.25685,1.25685,1.25585,1.2565,32000000.0
2009-02-09 21:05:00,1.25625,1.25725,1.256,1.25725,19400000.0
2009-02-09 21:06:00,1.2572,1.25745,1.25655,1.2569,17600000.0
2009-02-09 21:07:00,1.2569,1.25705,1.25665,1.257,30400000.0
2009-02-09 21:08:00,1.25705,1.2577,1.25695,1.2576,38400000.0
2009-02-09 21:09:00,1.25755,1.25755,1.2573,1.2573,15800000.0
2009-02-09 21:10:00,1.25745,1.25765,1.25685,1.2572,35800000.0
2009-02-09 21:11:00,1.2572,1.2572,1.2566,1.2566,18000000.0
2009-02-09 21:12:00,1.2566,1.2569,1.2564,1.2569,63400000.0
2009-02-09 21:13:00,1.25635,1.25775,1.25635,1.2564,87800000.0
2009-02-09 21:14:00,1.2565,1.2565,1.2564,1.2564,38400000.0
2009-02-09 21:15:00,1.2564,1.2564,1.2562,1.2563,60400000.0
2009-02-09 21:16:00,1.2562,1.25695,1.25595,1.2569,62200000.0
2009-02-09 21:17:00,1.2571,1.25755,1.25695,1.25695,31400000.0
2009-02-09 21:18:00,1.25705,1.2582,1.2567,1.25775,74600000.0
2009-02-09 21:19:00,1.25785,1.25785,1.2569,1.2571,33600000.0
2009-02-09 21:20:00,1.2576,1.2582,1.2572,1.25795,71200000.0
2009-02-09 21:21:00,1.25775,1.25795,1.25755,1.25765,41200000.0
2009-02-09 21:22:00,1.25775,1.25825,1.2576,1.25825,33800000.0
2009-02-09 21:23:00,1.2582,1.2582,1.2576,1.2579,44000000.0
2009-02-09 21:24:00,1.2579,1.2579,1.2574,1.2574,29600000.0
2009-02-09 21:25:00,1.25745,1.25745,1.2569,1.2574,26600000.0
2009-02-09 21:26:00,1.2574,1.25855,1.25675,1.2582,96400000.0
2009-02-09 21:27:00,1.2582,1.2582,1.2568,1.257,71400000.0
2009-02-09 21:28:00,1.257,1.25835,1.257,1.2573,55000000.0
2009-02-09 21:29:00,1.2573,1.2578,1.25695,1.2571,38400000.0
2009-02-09 21:30:00,1.2571,1.25815,1.2571,1.25815,72800000.0
2009-02-09 21:31:00,1.2582,1.25845,1.257,1.2571,97800000.0
2009-02-09 21:32:00,1.2571,1.25735,1.2569,1.257,39800000.0
2009-02-09 21:33:00,1.25695,1.25765,1.2569,1.2574,65200000.0
2009-02-09 21:34:00,1.25755,1.25775,1.25725,1.25745,27200000.0
2009-02-09 21:35:00,1.2576,1.25785,1.2572,1.2575,51200000.0
2009-02-09 21:36:00,1.2575,1.25865,1.25735,1.25865,91400000.0
2009-02-09 21:37:00,1.25865,1.25865,1.2574,1.25805,47800000.0
2009-02-09 21:38:00,1.25815,1.25815,1.25745,1.25745,33400000.0
2009-02-09 21:39:00,1.2575,1.258,1.2572,1.25755,30000000.0
2009-02-09 21:40:00,1.2579,1.258,1.25755,1.2579,22200000.0
2009-02-09 21:41:00,1.2581,1.25875,1.25755,1.25835,27000000.0
2009-02-09 21:42:00,1.25785,1.2582,1.2574,1.2575,49600000.0
2009-02-09 21:43:00,1.2575,1.25835,1.2572,1.25775,72600000.0
2009-02-09 21:44:00,1.2578,1.25785,1.2573,1.2578,60600000.0
2009-02-09 21:45:00,1.25785,1.25785,1.2574,1.2575,43000000.0
2009-02-09 21:46:00,1.25745,1.2588,1.2574,1.2588,16800000.0
2009-02-09 21:47:00,1.25845,1.25845,1.25745,1.25755,19000000.0
2009-02-09 21:48:00,1.25755,1.25865,1.25735,1.2576,49600000.0
2009-02-09 21:49:00,1.25775,1.25905,1.25745,1.25875,75200000.0
2009-02-09 21:50:00,1.25875,1.25955,1.2573,1.25875,45800000.0
2009-02-09 21:51:00,1.25875,1.25895,1.2586,1.2586,42400000.0
2009-02-09 21:52:00,1.2586,1.25865,1.2584,1.25845,17600000.0
2009-02-09 21:53:00,1.25825,1.25825,1.2581,1.2582,8800000.0
2009-02-09 21:54:00,1.2584,1.25885,1.2584,1.2586,28200000.0
2009-02-09 21:55:00,1.25865,1.25875,1.2585,1.25865,43600000.0
2009-02-09 21:56:00,1.25875,1.2598,1.2579,1.2589,102600000.0
2009-02-09 21:57:00,1.25855,1.25895,1.2581,1.2589,45200000.0
2009-02-09 21:58:00,1.25855,1.2592,1.25855,1.25855,29800000.0
2009-02-09 21:59:00,1.25865,1.2591,1.25865,1.25875,26600000.0
2009-02-09 22:00:00,1.2592,1.25925,1.25875,1.2591,11200000.0
2009-02-09 22:01:00,1.2592,1.2597,1.25895,1.2597,12600000.0
2009-02-09 22:02:00,1.25925,1.2595,1.25835,1.2584,16000000.0
2009-02-09 22:03:00,1.25845,1.2593,1.25825,1.25905,54600000.0
2009-02-09 22:04:00,1.2591,1.25965,1.25815,1.25825,56800000.0
2009-02-09 22:05:00,1.25805,1.25885,1.25805,1.25845,36200000.0
2009-02-09 22:06:00,1.25855,1.25915,1.25845,1.259,30800000.0
2009-02-09 22:07:00,1.25895,1.25905,1.2589,1.25895,5600000.0
2009-02-09 22:08:00,1.2589,1.25895,1.2586,1.25895,13000000.0
2009-02-09 22:09:00,1.25875,1.25895,1.25845,1.2586,35400000.0
2009-02-09 22:10:00,1.25875,1.25895,1.25825,1.2583,43800000.0
2009-02-09 22:11:00,1.2584,1.2587,1.2584,1.25845,5800000.0
2009-02-09 22:12:00,1.25895,1.25895,1.2581,1.2585,50000000.0
2009-02-09 22:13:00,1.25875,1.25935,1.2581,1.25915,77800000.0
2009-02-09 22:14:00,1.25925,1.2599,1.2587,1.2599,44600000.0
2009-02-09 22:15:00,1.25907,1.2597,1.25825,1.2585,45400000.0
2009-02-09 22:16:00,1.25865,1.25935,1.25825,1.2583,51000000.0
2009-02-09 22:17:00,1.2583,1.25835,1.258,1.2581,48800000.0
2009-02-09 22:18:00,1.2581,1.2582,1.2579,1.258,31400000.0
2009-02-09 22:19:00,1.258,1.2581,1.258,1.2581,9400000.0
2009-02-09 22:20:00,1.2582,1.2583,1.25815,1.2583,5600000.0
2009-02-09 22:21:00,1.2583,1.2591,1.2583,1.2587,29800000.0
2009-02-09 22:22:00,1.2585,1.2589,1.2579,1.2579,26800000.0
2009-02-09 22:23:00,1.2579,1.25835,1.2577,1.25825,34400000.0
2009-02-09 22:24:00,1.2584,1.2584,1.25815,1.25815,7000000.0
2009-02-09 22:25:00,1.25795,1.25815,1.2576,1.2576,38400000.0
2009-02-09 22:26:00,1.2577,1.25825,1.2577,1.2579,37000000.0
2009-02-09 22:27:00,1.25795,1.258,1.2576,1.2576,39600000.0
2009-02-09 22:28:00,1.2576,1.2576,1.2574,1.2575,39800000.0
2009-02-09 22:29:00,1.25755,1.2587,1.25755,1.2583,54200000.0
2009-02-09 22:30:00,1.2586,1.2587,1.2583,1.25845,22400000.0
2009-02-09 22:31:00,1.2586,1.2594,1.2575,1.2582,61600000.0
2009-02-09 22:32:00,1.25825,1.25845,1.258,1.25825,52600000.0
2009-02-09 22:33:00,1.25825,1.25905,1.25745,1.25905,68400000.0
2009-02-09 22:34:00,1.25905,1.25985,1.2589,1.2596,39000000.0
2009-02-09 22:35:00,1.25955,1.25965,1.2578,1.2582,57200000.0
2009-02-09 22:36:00,1.2582,1.25905,1.2582,1.2586,77400000.0
2009-02-09 22:37:00,1.25905,1.25955,1.2582,1.25835,48200000.0
2009-02-09 22:38:00,1.2585,1.259,1.2584,1.2585,34200000.0
2009-02-09 22:39:00,1.25865,1.26025,1.25865,1.25955,35000000.0
2009-02-09 22:40:00,1.25945,1.2601,1.25875,1.25905,63200000.0
2009-02-09 22:41:00,1.2595,1.26015,1.25805,1.2583,90400000.0
2009-02-09 22:42:00,1.25845,1.25895,1.25805,1.25815,40600000.0
2009-02-09 22:43:00,1.2582,1.25845,1.2582,1.25845,10400000.0
2009-02-09 22:44:00,1.2586,1.2586,1.258,1.25805,19200000.0
2009-02-09 22:45:00,1.2581,1.2581,1.2581,1.2581,17600000.0
2009-02-09 22:46:00,1.25825,1.25825,1.258,1.258,23600000.0
2009-02-09 22:47:00,1.2579,1.25805,1.2578,1.25805,37200000.0
2009-02-09 22:48:00,1.2583,1.25865,1.25765,1.2583,58400000.0
2009-02-09 22:49:00,1.2581,1.2591,1.25765,1.2583,34800000.0
2009-02-09 22:50:00,1.25855,1.25865,1.2577,1.2577,29200000.0
2009-02-09 22:51:00,1.2578,1.25845,1.2576,1.25765,21000000.0
2009-02-09 22:52:00,1.2577,1.2577,1.2577,1.2577,14400000.0
2009-02-09 22:53:00,1.2577,1.25855,1.2576,1.2582,56000000.0
2009-02-09 22:54:00,1.25795,1.25795,1.2576,1.2576,49600000.0
2009-02-09 22:55:00,1.2576,1.25865,1.25735,1.25855,74200000.0
2009-02-09 22:56:00,1.2586,1.26,1.25845,1.26,43400000.0
2009-02-09 22:57:00,1.25995,1.25995,1.25755,1.2592,54000000.0
2009-02-09 22:58:00,1.2592,1.2598,1.2592,1.2598,23800000.0
2009-02-09 22:59:00,1.2598,1.26045,1.25845,1.2589,91000000.0
2009-02-09 23:00:00,1.25885,1.2603,1.258,1.25955,34800000.0
2009-02-09 23:01:00,1.25965,1.25965,1.25805,1.25925,31600000.0
2009-02-09 23:02:00,1.25925,1.2598,1.25925,1.25945,29400000.0
2009-02-09 23:03:00,1.25945,1.2596,1.25805,1.2596,37800000.0
2009-02-09 23:04:00,1.25975,1.26015,1.259,1.26015,11800000.0
2009-02-09 23:05:00,1.26015,1.26025,1.25945,1.2602,22600000.0
2009-02-09 23:06:00,1.25975,1.25975,1.25955,1.2597,8600000.0
2009-02-09 23:07:00,1.26005,1.2602,1.25955,1.26015,18400000.0
2009-02-09 23:08:00,1.2604,1.2607,1.25905,1.26045,31400000.0
2009-02-09 23:09:00,1.2604,1.2604,1.2597,1.26,22400000.0
2009-02-09 23:10:00,1.26045,1.2606,1.2591,1.25925,29600000.0
2009-02-09 23:11:00,1.2592,1.25965,1.259,1.25965,12400000.0
2009-02-09 23:12:00,1.2594,1.2594,1.25865,1.2588,73200000.0
2009-02-09 23:13:00,1.2588,1.25895,1.25855,1.25885,39600000.0
2009-02-09 23:14:00,1.25905,1.2592,1.25855,1.2592,32400000.0
2009-02-09 23:15:00,1.25935,1.25975,1.2591,1.25925,22400000.0
2009-02-09 23:16:00,1.25935,1.2598,1.259,1.2598,19800000.0
2009-02-09 23:17:00,1.25985,1.25985,1.25855,1.2586,20000000.0
2009-02-09 23:18:00,1.2586,1.25945,1.25835,1.25905,34200000.0
2009-02-09 23:19:00,1.25925,1.26015,1.25905,1.26005,26600000.0
2009-02-09 23:20:00,1.2603,1.2607,1.2601,1.26035,49000000.0
2009-02-09 23:21:00,1.25995,1.26045,1.25975,1.2598,45000000.0
2009-02-09 23:22:00,1.25975,1.2599,1.2597,1.2597,22400000.0
2009-02-09 23:23:00,1.25985,1.26015,1.25985,1.26015,12600000.0
2009-02-09 23:24:00,1.26,1.26035,1.26,1.26025,11200000.0
2009-02-09 23:25:00,1.2603,1.2609,1.26025,1.2603,45200000.0
2009-02-09 23:26:00,1.2604,1.2606,1.26025,1.2606,15400000.0
2009-02-09 23:27:00,1.2607,1.26095,1.26055,1.26085,26800000.0
2009-02-09 23:28:00,1.2609,1.2609,1.2604,1.26065,20000000.0
2009-02-09 23:29:00,1.2584,1.2586,1.2584,1.2585,21000000.0
2009-02-09 23:30:00,1.26065,1.2607,1.26055,1.2607,21000000.0
2009-02-09 23:31:00,1.2605,1.2605,1.25985,1.2605,16000000.0
2009-02-09 23:32:00,1.26095,1.262,1.26025,1.2603,43800000.0
2009-02-09 23:33:00,1.26245,1.26245,1.2605,1.26165,82200000.0
2009-02-09 23:34:00,1.2615,1.2615,1.26135,1.26135,15400000.0
2009-02-09 23:35:00,1.26135,1.2614,1.2603,1.2604,62200000.0
2009-02-09 23:36:00,1.2606,1.26075,1.26025,1.26035,20400000.0
2009-02-09 23:37:00,1.26025,1.2603,1.26005,1.2603,32400000.0
2009-02-09 23:38:00,1.2605,1.26055,1.26015,1.26025,46200000.0
2009-02-09 23:39:00,1.2603,1.2605,1.2602,1.2605,36800000.0
2009-02-09 23:40:00,1.2605,1.2612,1.2601,1.26025,46400000.0
2009-02-09 23:41:00,1.26025,1.2604,1.26025,1.2604,4200000.0
2009-02-09 23:42:00,1.2605,1.26055,1.26045,1.2605,26800000.0
2009-02-09 23:43:00,1.2606,1.2607,1.2605,1.2605,33200000.0
2009-02-09 23:44:00,1.2605,1.2605,1.2601,1.2603,18600000.0
2009-02-09 23:45:00,1.26035,1.2605,1.2573,1.2605,72600000.0
2009-02-09 23:46:00,1.2605,1.2605,1.26015,1.2604,17200000.0
2009-02-09 23:47:00,1.2605,1.2605,1.25995,1.26,15600000.0
2009-02-09 23:48:00,1.26,1.26,1.25945,1.2598,29200000.0
2009-02-09 23:49:00,1.2598,1.26085,1.2595,1.2608,44000000.0
2009-02-09 23:50:00,1.26085,1.26115,1.2604,1.2606,25000000.0
2009-02-09 23:51:00,1.2605,1.26055,1.2593,1.2593,46600000.0
2009-02-09 23:52:00,1.25945,1.26085,1.25945,1.2608,29600000.0
2009-02-09 23:53:00,1.26065,1.26095,1.25995,1.26035,17600000.0
2009-02-09 23:54:00,1.26045,1.26055,1.26045,1.26045,8000000.0
2009-02-09 23:55:00,1.26025,1.2605,1.2597,1.2604,34600000.0
2009-02-09 23:56:00,1.2603,1.2603,1.25985,1.26005,14000000.0
2009-02-09 23:57:00,1.2601,1.2608,1.25995,1.2602,14000000.0
2009-02-09 23:58:00,1.26025,1.2604,1.26015,1.26015,4200000.0
2009-02-09 23:59:00,1.2603,1.26045,1.25835,1.25835,37800000.0
2009-02-10 00:00:00,1.25835,1.25975,1.25835,1.25975,30400000.0
2009-02-10 00:01:00,1.2589,1.26155,1.2589,1.26145,20800000.0
2009-02-10 00:02:00,1.26105,1.2611,1.2601,1.26045,16000000.0
2009-02-10 00:03:00,1.2604,1.2604,1.2579,1.2579,12800000.0
2009-02-10 00:04:00,1.25835,1.2589,1.25835,1.2589,3200000.0
2009-02-10 00:05:00,1.2602,1.2602,1.2588,1.259,15600000.0
2009-02-10 00:06:00,1.259,1.25985,1.2582,1.25985,12200000.0
2009-02-10 00:07:00,1.2599,1.2602,1.25965,1.2602,7400000.0
2009-02-10 00:08:00,1.26005,1.26005,1.2597,1.26,4600000.0
2009-02-10 00:09:00,1.26,1.26035,1.25975,1.2602,36600000.0
2009-02-10 00:10:00,1.26025,1.2606,1.26025,1.26035,18800000.0
2009-02-10 00:11:00,1.26035,1.2604,1.26005,1.2604,12400000.0
2009-02-10 00:12:00,1.2605,1.2608,1.2605,1.2608,9000000.0
2009-02-10 00:13:00,1.2607,1.2608,1.2602,1.26065,41200000.0
2009-02-10 00:14:00,1.2607,1.2608,1.2603,1.2604,46000000.0
2009-02-10 00:15:00,1.26035,1.26045,1.25995,1.26005,19600000.0
2009-02-10 00:16:00,1.2601,1.2601,1.2598,1.26005,28800000.0
2009-02-10 00:17:00,1.2601,1.2602,1.26,1.26,7800000.0
2009-02-10 00:18:00,1.26,1.2606,1.2598,1.26035,22400000.0
2009-02-10 00:19:00,1.2605,1.26115,1.2605,1.26085,44800000.0
2009-02-10 00:20:00,1.2609,1.2609,1.25835,1.25885,29400000.0
2009-02-10 00:21:00,1.25895,1.26005,1.2589,1.26005,17800000.0
2009-02-10 00:22:00,1.26015,1.26025,1.26005,1.26025,44600000.0
2009-02-10 00:23:00,1.26025,1.2603,1.2599,1.2599,24200000.0
2009-02-10 00:24:00,1.25995,1.26005,1.25975,1.25985,28200000.0
2009-02-10 00:25:00,1.25985,1.26005,1.25975,1.25985,16600000.0
2009-02-10 00:26:00,1.2599,1.2599,1.2599,1.2599,3000000.0
2009-02-10 00:27:00,1.2599,1.25995,1.25955,1.2597,50600000.0
2009-02-10 00:28:00,1.2597,1.2607,1.25845,1.2603,34800000.0
2009-02-10 00:29:00,1.26035,1.26035,1.2588,1.2591,20400000.0
2009-02-10 00:30:00,1.2597,1.26015,1.259,1.25915,32200000.0
2009-02-10 00:31:00,1.259,1.2605,1.25885,1.25995,57200000.0
2009-02-10 00:32:00,1.26005,1.26005,1.25965,1.2598,7800000.0
2009-02-10 00:33:00,1.25985,1.2605,1.25915,1.2601,74000000.0
2009-02-10 00:34:00,1.26005,1.2602,1.2597,1.26,44200000.0
2009-02-10 00:35:00,1.26005,1.26055,1.26,1.26055,46000000.0
2009-02-10 00:36:00,1.26055,1.26075,1.26055,1.26075,17000000.0
2009-02-10 00:37:00,1.2609,1.261,1.26015,1.26035,23600000.0
2009-02-10 00:38:00,1.26025,1.2603,1.2596,1.2598,20600000.0
2009-02-10 00:39:00,1.2601,1.2607,1.2601,1.2607,15400000.0
2009-02-10 00:40:00,1.2598,1.2598,1.25925,1.25925,15400000.0
2009-02-10 00:41:00,1.2582,1.2596,1.25815,1.25945,28600000.0
2009-02-10 00:42:00,1.25955,1.2596,1.2594,1.2594,7800000.0
2009-02-10 00:43:00,1.25945,1.26,1.2594,1.25965,38600000.0
2009-02-10 00:44:00,1.25965,1.2597,1.25875,1.2589,46800000.0
2009-02-10 00:45:00,1.25915,1.25975,1.25915,1.2597,43200000.0
2009-02-10 00:46:00,1.2597,1.2597,1.25915,1.25915,57000000.0
2009-02-10 00:47:00,1.25915,1.2593,1.2591,1.2593,24600000.0
2009-02-10 00:48:00,1.2593,1.25935,1.2581,1.2583,43800000.0
2009-02-10 00:49:00,1.25845,1.2591,1.258,1.2591,76200000.0
2009-02-10 00:50:00,1.2593,1.2594,1.25845,1.25925,50400000.0
2009-02-10 00:51:00,1.2592,1.25945,1.2592,1.25945,5200000.0
2009-02-10 00:52:00,1.2594,1.2594,1.2591,1.2591,7200000.0
2009-02-10 00:53:00,1.25925,1.26065,1.2592,1.26065,71600000.0
2009-02-10 00:54:00,1.2606,1.2607,1.2594,1.2602,39400000.0
2009-02-10 00:55:00,1.2603,1.2606,1.2593,1.26005,49800000.0
2009-02-10 00:56:00,1.2603,1.2605,1.25985,1.26,26200000.0
2009-02-10 00:57:00,1.26015,1.26035,1.26015,1.2603,4200000.0
2009-02-10 00:58:00,1.2603,1.2605,1.2602,1.2604,11200000.0
2009-02-10 00:59:00,1.2607,1.2609,1.2607,1.2609,7000000.0
2009-02-10 01:00:00,1.26065,1.2611,1.26005,1.26005,66600000.0
2009-02-10 01:01:00,1.2604,1.26105,1.2604,1.261,16000000.0
2009-02-10 01:02:00,1.26095,1.2614,1.26025,1.2613,23200000.0
2009-02-10 01:03:00,1.2611,1.2611,1.2602,1.26055,13600000.0
2009-02-10 01:04:00,1.2606,1.26075,1.2603,1.2605,11200000.0
2009-02-10 01:05:00,1.2605,1.26055,1.26035,1.26055,12800000.0
2009-02-10 01:06:00,1.26045,1.2609,1.2603,1.26045,47600000.0
2009-02-10 01:07:00,1.26055,1.2608,1.26055,1.2608,8800000.0
2009-02-10 01:08:00,1.2607,1.26085,1.26065,1.26085,5800000.0
2009-02-10 01:09:00,1.26065,1.26145,1.2599,1.26105,66400000.0
2009-02-10 01:10:00,1.26105,1.26105,1.2604,1.2604,10200000.0
2009-02-10 01:11:00,1.26015,1.26055,1.26015,1.26025,25800000.0
2009-02-10 01:12:00,1.26015,1.2602,1.26,1.26,4200000.0
2009-02-10 01:13:00,1.26035,1.2608,1.2599,1.2608,28400000.0
2009-02-10 01:14:00,1.26065,1.26065,1.26005,1.26005,11800000.0
2009-02-10 01:15:00,1.2601,1.26095,1.2601,1.2609,11600000.0
2009-02-10 01:16:00,1.261,1.26165,1.26095,1.2615,56000000.0
2009-02-10 01:17:00,1.2615,1.26155,1.2615,1.26155,6800000.0
2009-02-10 01:18:00,1.2617,1.2617,1.2616,1.2617,8000000.0
2009-02-10 01:19:00,1.2617,1.2617,1.2617,1.2617,12000000.0
2009-02-10 01:20:00,1.2617,1.2617,1.2616,1.2617,6600000.0
2009-02-10 01:21:00,1.2617,1.2617,1.2617,1.2617,3000000.0
2009-02-10 01:22:00,1.2617,1.2617,1.2616,1.2616,5600000.0
2009-02-10 01:23:00,1.2617,1.2617,1.2616,1.2617,21600000.0
2009-02-10 01:24:00,1.2617,1.2617,1.2617,1.2617,22000000.0
2009-02-10 01:25:00,1.2617,1.2617,1.2617,1.2617,12000000.0
2009-02-10 01:26:00,1.2617,1.2617,1.25995,1.25995,24200000.0
2009-02-10 01:27:00,1.2596,1.26,1.2595,1.26,38000000.0
2009-02-10 01:28:00,1.2601,1.2601,1.2593,1.25995,19200000.0
2009-02-10 01:29:00,1.26,1.26135,1.26,1.2608,64800000.0
2009-02-10 01:30:00,1.2608,1.26115,1.26075,1.26115,10200000.0
2009-02-10 01:31:00,1.26125,1.2614,1.26125,1.26135,5600000.0
2009-02-10 01:32:00,1.26135,1.26155,1.26135,1.26155,2800000.0
2009-02-10 01:33:00,1.26175,1.26215,1.2613,1.26135,34200000.0
2009-02-10 01:34:00,1.2615,1.26155,1.2614,1.2614,10000000.0
2009-02-10 01:35:00,1.2614,1.26145,1.26065,1.26145,42800000.0
2009-02-10 01:36:00,1.26155,1.2617,1.2609,1.26125,31400000.0
2009-02-10 01:37:00,1.2614,1.26165,1.2608,1.2608,68600000.0
2009-02-10 01:38:00,1.2611,1.2617,1.2607,1.26115,24000000.0
2009-02-10 01:39:00,1.26125,1.2614,1.26075,1.2614,32800000.0
2009-02-10 01:40:00,1.2616,1.26235,1.2607,1.2622,55200000.0
2009-02-10 01:41:00,1.2623,1.2631,1.26165,1.26225,66200000.0
2009-02-10 01:42:00,1.26295,1.2635,1.26205,1.2629,46000000.0
2009-02-10 01:43:00,1.263,1.26335,1.2613,1.2621,67200000.0
2009-02-10 01:44:00,1.26185,1.2619,1.2607,1.2615,60800000.0
2009-02-10 01:45:00,1.2615,1.262,1.26095,1.2611,75600000.0
2009-02-10 01:46:00,1.26165,1.262,1.25885,1.2608,149200000.0
2009-02-10 01:47:00,1.2606,1.26075,1.259,1.26075,69400000.0
2009-02-10 01:48:00,1.26075,1.26075,1.26,1.26065,24000000.0
2009-02-10 01:49:00,1.26075,1.2609,1.26055,1.2608,18200000.0
2009-02-10 01:50:00,1.26095,1.26155,1.2607,1.26115,58000000.0
2009-02-10 01:51:00,1.26125,1.2615,1.2598,1.25985,67400000.0
2009-02-10 01:52:00,1.25985,1.2604,1.2595,1.25995,49400000.0
2009-02-10 01:53:00,1.26005,1.2605,1.25925,1.26035,88400000.0
2009-02-10 01:54:00,1.26045,1.2614,1.25955,1.2608,114400000.0
2009-02-10 01:55:00,1.2609,1.2611,1.2609,1.2611,28000000.0
2009-02-10 01:56:00,1.2611,1.26195,1.2607,1.2614,63600000.0
2009-02-10 01:57:00,1.2615,1.2617,1.2602,1.2602,31000000.0
2009-02-10 01:58:00,1.2601,1.26175,1.25985,1.26135,49000000.0
2009-02-10 01:59:00,1.2615,1.2624,1.2613,1.2623,72000000.0
2009-02-10 02:00:00,1.2626,1.2627,1.2597,1.25985,73800000.0
2009-02-10 02:01:00,1.2601,1.26125,1.2601,1.26125,17000000.0
2009-02-10 02:02:00,1.2614,1.2615,1.2608,1.2608,22600000.0
2009-02-10 02:03:00,1.26095,1.2616,1.26045,1.2609,45600000.0
2009-02-10 02:04:00,1.2604,1.2611,1.26015,1.2609,69400000.0
2009-02-10 02:05:00,1.2609,1.2609,1.25935,1.25935,51400000.0
2009-02-10 02:06:00,1.2594,1.26075,1.25925,1.2597,52200000.0
2009-02-10 02:07:00,1.2598,1.25985,1.25905,1.2596,48400000.0
2009-02-10 02:08:00,1.2596,1.2605,1.2596,1.26005,12600000.0
2009-02-10 02:09:00,1.26015,1.26055,1.25935,1.25975,40400000.0
2009-02-10 02:10:00,1.2598,1.26005,1.25975,1.25995,24000000.0
2009-02-10 02:11:00,1.25975,1.2603,1.25975,1.2602,33600000.0
2009-02-10 02:12:00,1.26015,1.26025,1.2597,1.2597,26800000.0
2009-02-10 02:13:00,1.2596,1.26075,1.2596,1.2607,30800000.0
2009-02-10 02:14:00,1.26065,1.26075,1.2606,1.26075,8400000.0
2009-02-10 02:15:00,1.2607,1.2607,1.2603,1.2604,8400000.0
2009-02-10 02:16:00,1.26045,1.26095,1.2597,1.2603,35000000.0
2009-02-10 02:17:00,1.2603,1.26185,1.2602,1.26115,49000000.0
2009-02-10 02:18:00,1.26105,1.2611,1.2598,1.25985,69400000.0
2009-02-10 02:19:00,1.25985,1.26045,1.259,1.26005,155200000.0
2009-02-10 02:20:00,1.26025,1.26145,1.2591,1.2604,153800000.0
2009-02-10 02:21:00,1.2604,1.261,1.2588,1.2607,157800000.0
2009-02-10 02:22:00,1.2607,1.2607,1.25875,1.25995,78200000.0
2009-02-10 02:23:00,1.25995,1.2606,1.25885,1.25935,110000000.0
2009-02-10 02:24:00,1.25955,1.2599,1.259,1.2592,56400000.0
2009-02-10 02:25:00,1.2593,1.2604,1.25835,1.2599,129600000.0
2009-02-10 02:26:00,1.25995,1.26055,1.2587,1.25985,137000000.0
2009-02-10 02:27:00,1.2599,1.26,1.2588,1.25925,142400000.0
2009-02-10 02:28:00,1.25925,1.2599,1.25825,1.25965,150800000.0
2009-02-10 02:29:00,1.25965,1.26055,1.2589,1.26025,121600000.0
2009-02-10 02:30:00,1.26025,1.26025,1.25735,1.25775,153000000.0
2009-02-10 02:31:00,1.25775,1.2592,1.25695,1.25855,163400000.0
2009-02-10 02:32:00,1.2586,1.25875,1.2578,1.25855,130400000.0
2009-02-10 02:33:00,1.2585,1.25915,1.2583,1.25885,121400000.0
2009-02-10 02:34:00,1.25885,1.25945,1.2584,1.25905,94800000.0
2009-02-10 02:35:00,1.25905,1.25945,1.2587,1.2589,119200000.0
2009-02-10 02:36:00,1.25885,1.25955,1.2574,1.25815,162800000.0
2009-02-10 02:37:00,1.25825,1.2588,1.2563,1.2565,145800000.0
2009-02-10 02:38:00,1.2565,1.2573,1.2556,1.25685,163400000.0
2009-02-10 02:39:00,1.25715,1.258,1.25605,1.2574,113600000.0
2009-02-10 02:40:00,1.25755,1.2578,1.25625,1.2565,48400000.0
2009-02-10 02:41:00,1.25635,1.2571,1.25625,1.25625,45000000.0
2009-02-10 02:42:00,1.25535,1.2566,1.25495,1.25585,81800000.0
2009-02-10 02:43:00,1.25585,1.2565,1.25525,1.2557,98000000.0
2009-02-10 02:44:00,1.25585,1.25615,1.25535,1.25605,99400000.0
2009-02-10 02:45:00,1.25595,1.2581,1.25595,1.25615,100200000.0
2009-02-10 02:46:00,1.2563,1.2575,1.2561,1.2574,62800000.0
2009-02-10 02:47:00,1.25755,1.25815,1.256,1.2578,123800000.0
2009-02-10 02:48:00,1.2578,1.2578,1.2574,1.2577,45800000.0
2009-02-10 02:49:00,1.25765,1.2577,1.2568,1.2573,47200000.0
2009-02-10 02:50:00,1.25715,1.25865,1.25645,1.2586,57200000.0
2009-02-10 02:51:00,1.2585,1.2585,1.2576,1.2576,21600000.0
2009-02-10 02:52:00,1.2577,1.25945,1.25765,1.25905,65600000.0
2009-02-10 02:53:00,1.25915,1.2592,1.2585,1.25905,71400000.0
2009-02-10 02:54:00,1.259,1.2603,1.25825,1.26005,61600000.0
2009-02-10 02:55:00,1.26055,1.2609,1.2587,1.26005,62600000.0
2009-02-10 02:56:00,1.25985,1.25995,1.25775,1.2581,72200000.0
2009-02-10 02:57:00,1.25815,1.2599,1.25815,1.2592,61600000.0
2009-02-10 02:58:00,1.25935,1.26015,1.25815,1.25905,54400000.0
2009-02-10 02:59:00,1.2594,1.26045,1.25815,1.25995,70800000.0
2009-02-10 03:00:00,1.2603,1.2616,1.25805,1.25935,133400000.0
2009-02-10 03:01:00,1.25945,1.2603,1.25835,1.2584,93200000.0
2009-02-10 03:02:00,1.2584,1.25925,1.25815,1.2583,86400000.0
2009-02-10 03:03:00,1.25825,1.25905,1.2581,1.2585,116000000.0
2009-02-10 03:04:00,1.2585,1.25875,1.2582,1.2582,124000000.0
2009-02-10 03:05:00,1.2582,1.2589,1.25805,1.2589,181000000.0
2009-02-10 03:06:00,1.2589,1.2606,1.25805,1.2582,175000000.0
2009-02-10 03:07:00,1.25835,1.25955,1.2582,1.2584,132200000.0
2009-02-10 03:08:00,1.2583,1.259,1.25805,1.25875,121800000.0
2009-02-10 03:09:00,1.2589,1.259,1.2582,1.2583,59600000.0
2009-02-10 03:10:00,1.2582,1.2593,1.25815,1.2593,155000000.0
2009-02-10 03:11:00,1.25915,1.25935,1.2562,1.2581,83000000.0
2009-02-10 03:12:00,1.2582,1.2585,1.2579,1.2584,54400000.0
2009-02-10 03:13:00,1.25865,1.25865,1.25785,1.2579,34400000.0
2009-02-10 03:14:00,1.2579,1.2579,1.25665,1.2577,30200000.0
2009-02-10 03:15:00,1.2577,1.2585,1.257,1.2585,28200000.0
2009-02-10 03:16:00,1.2585,1.2585,1.2581,1.25815,60400000.0
2009-02-10 03:17:00,1.2582,1.25865,1.25775,1.25795,107800000.0
2009-02-10 03:18:00,1.25795,1.25795,1.2565,1.2577,54600000.0
2009-02-10 03:19:00,1.2577,1.25855,1.2573,1.2581,61400000.0
2009-02-10 03:20:00,1.25815,1.2583,1.2572,1.2574,48000000.0
2009-02-10 03:21:00,1.2574,1.258,1.2573,1.2574,46400000.0
2009-02-10 03:22:00,1.2573,1.25895,1.25725,1.2574,70400000.0
2009-02-10 03:23:00,1.2574,1.2589,1.2573,1.2586,55400000.0
2009-02-10 03:24:00,1.25825,1.2599,1.25725,1.2597,92600000.0
2009-02-10 03:25:00,1.2597,1.2601,1.2582,1.2584,83400000.0
2009-02-10 03:26:00,1.2583,1.25915,1.25755,1.2585,81800000.0
2009-02-10 03:27:00,1.25865,1.25865,1.25705,1.2577,47600000.0
2009-02-10 03:28:00,1.2577,1.25785,1.25685,1.25755,105800000.0
2009-02-10 03:29:00,1.2576,1.25855,1.25745,1.2578,125000000.0
2009-02-10 03:30:00,1.25785,1.25785,1.25735,1.2574,66200000.0
2009-02-10 03:31:00,1.2574,1.2582,1.2573,1.25795,78600000.0
2009-02-10 03:32:00,1.25775,1.25865,1.2573,1.25865,80200000.0
2009-02-10 03:33:00,1.25865,1.2589,1.25735,1.2589,66800000.0
2009-02-10 03:34:00,1.2589,1.25945,1.25745,1.25825,112600000.0
2009-02-10 03:35:00,1.25815,1.25815,1.2576,1.2577,82200000.0
2009-02-10 03:36:00,1.2576,1.2579,1.25695,1.2575,87000000.0
2009-02-10 03:37:00,1.2575,1.25835,1.25745,1.2577,70400000.0
2009-02-10 03:38:00,1.25775,1.2589,1.25735,1.25735,127200000.0
2009-02-10 03:39:00,1.2575,1.25915,1.2574,1.25885,85200000.0
2009-02-10 03:40:00,1.2589,1.259,1.2573,1.25895,36600000.0
2009-02-10 03:41:00,1.2592,1.25945,1.25725,1.25865,62600000.0
2009-02-10 03:42:00,1.25845,1.25865,1.2574,1.2585,42400000.0
2009-02-10 03:43:00,1.25835,1.25925,1.25765,1.25865,51800000.0
2009-02-10 03:44:00,1.25855,1.25895,1.2585,1.2585,24200000.0
2009-02-10 03:45:00,1.25885,1.25955,1.25845,1.25935,45800000.0
2009-02-10 03:46:00,1.25925,1.2593,1.2578,1.2579,36000000.0
2009-02-10 03:47:00,1.2579,1.259,1.2579,1.259,11000000.0
2009-02-10 03:48:00,1.25885,1.2593,1.2578,1.258,19000000.0
2009-02-10 03:49:00,1.258,1.2591,1.2579,1.2589,12800000.0
2009-02-10 03:50:00,1.2588,1.2588,1.2582,1.2582,20200000.0
2009-02-10 03:51:00,1.2584,1.25845,1.25785,1.25795,40000000.0
2009-02-10 03:52:00,1.25795,1.25875,1.2579,1.25855,37800000.0
2009-02-10 03:53:00,1.2587,1.2591,1.2578,1.2579,51200000.0
2009-02-10 03:54:00,1.2579,1.2586,1.2569,1.25785,82000000.0
2009-02-10 03:55:00,1.25785,1.25965,1.25755,1.25965,74600000.0
2009-02-10 03:56:00,1.25995,1.26005,1.258,1.25885,54600000.0
2009-02-10 03:57:00,1.2586,1.26055,1.2586,1.2602,64800000.0
2009-02-10 03:58:00,1.26025,1.26035,1.2582,1.2595,133200000.0
2009-02-10 03:59:00,1.25905,1.25905,1.2581,1.2582,91600000.0
2009-02-10 04:00:00,1.2583,1.2593,1.25805,1.2589,113400000.0
2009-02-10 04:01:00,1.2589,1.2592,1.258,1.2586,84200000.0
2009-02-10 04:02:00,1.2587,1.2589,1.258,1.2582,68600000.0
2009-02-10 04:03:00,1.2582,1.2593,1.258,1.25895,66800000.0
2009-02-10 04:04:00,1.25895,1.2591,1.25825,1.259,59600000.0
2009-02-10 04:05:00,1.259,1.26035,1.2583,1.2588,112000000.0
2009-02-10 04:06:00,1.25915,1.2602,1.2588,1.25945,46200000.0
2009-02-10 04:07:00,1.2595,1.25975,1.25825,1.2593,36800000.0
2009-02-10 04:08:00,1.2594,1.2597,1.25875,1.25955,49600000.0
2009-02-10 04:09:00,1.25955,1.25975,1.2592,1.2594,33600000.0
2009-02-10 04:10:00,1.25965,1.25975,1.2588,1.2588,34000000.0
2009-02-10 04:11:00,1.2591,1.2594,1.2585,1.25865,33600000.0
2009-02-10 04:12:00,1.2587,1.25935,1.2587,1.25935,11600000.0
2009-02-10 04:13:00,1.259,1.25955,1.2588,1.2593,20000000.0
2009-02-10 04:14:00,1.25935,1.26055,1.25935,1.25955,113400000.0
2009-02-10 04:15:00,1.2597,1.2601,1.2587,1.2601,93200000.0
2009-02-10 04:16:00,1.2601,1.2601,1.25885,1.2589,80600000.0
2009-02-10 04:17:00,1.2589,1.2596,1.25865,1.2596,53200000.0
2009-02-10 04:18:00,1.25935,1.25935,1.2588,1.2589,34200000.0
2009-02-10 04:19:00,1.259,1.2603,1.25895,1.26005,66600000.0
2009-02-10 04:20:00,1.2601,1.26065,1.2595,1.2598,72200000.0
2009-02-10 04:21:00,1.25985,1.2605,1.2593,1.2601,99000000.0
2009-02-10 04:22:00,1.26005,1.26005,1.2592,1.25935,101200000.0
2009-02-10 04:23:00,1.25935,1.25965,1.259,1.259,84800000.0
2009-02-10 04:24:00,1.259,1.2594,1.25885,1.2593,64000000.0
2009-02-10 04:25:00,1.25935,1.261,1.25935,1.25995,154600000.0
2009-02-10 04:26:00,1.26,1.26065,1.2591,1.25945,95800000.0
2009-02-10 04:27:00,1.2594,1.2597,1.259,1.2594,43600000.0
2009-02-10 04:28:00,1.2592,1.25935,1.25885,1.25935,60000000.0
2009-02-10 04:29:00,1.25935,1.2602,1.25935,1.2596,33000000.0
2009-02-10 04:30:00,1.25975,1.25975,1.259,1.2592,57000000.0
2009-02-10 04:31:00,1.25915,1.2594,1.259,1.259,80400000.0
2009-02-10 04:32:00,1.259,1.25955,1.25885,1.259,75800000.0
2009-02-10 04:33:00,1.2589,1.2589,1.2588,1.2588,16000000.0
2009-02-10 04:34:00,1.2588,1.26025,1.2586,1.25965,58800000.0
2009-02-10 04:35:00,1.2592,1.25975,1.2585,1.25905,34800000.0
2009-02-10 04:36:00,1.2593,1.26015,1.25905,1.25945,32200000.0
2009-02-10 04:37:00,1.25955,1.2601,1.25895,1.2592,40400000.0
2009-02-10 04:38:00,1.259,1.26015,1.25865,1.2589,53400000.0
2009-02-10 04:39:00,1.2591,1.25925,1.25885,1.25925,26400000.0
2009-02-10 04:40:00,1.25905,1.2591,1.2588,1.2588,20400000.0
2009-02-10 04:41:00,1.2589,1.2589,1.25865,1.25875,20800000.0
2009-02-10 04:42:00,1.259,1.259,1.25855,1.2588,9400000.0
2009-02-10 04:43:00,1.2588,1.2598,1.2588,1.2597,41600000.0
2009-02-10 04:44:00,1.2598,1.2602,1.2594,1.2594,60400000.0
2009-02-10 04:45:00,1.25975,1.26,1.2594,1.26,11800000.0
2009-02-10 04:46:00,1.2599,1.26,1.25885,1.25985,60000000.0
2009-02-10 04:47:00,1.25995,1.2601,1.25885,1.25945,96400000.0
2009-02-10 04:48:00,1.25985,1.25985,1.25915,1.2594,52000000.0
2009-02-10 04:49:00,1.25965,1.25965,1.2591,1.25965,26800000.0
2009-02-10 04:50:00,1.25965,1.25965,1.2589,1.25915,52400000.0
2009-02-10 04:51:00,1.25935,1.25975,1.25875,1.25975,61600000.0
2009-02-10 04:52:00,1.25955,1.2597,1.25915,1.25925,15800000.0
2009-02-10 04:53:00,1.25915,1.25955,1.25905,1.2591,21600000.0
2009-02-10 04:54:00,1.25875,1.25925,1.25875,1.25925,11600000.0
2009-02-10 04:55:00,1.25985,1.25985,1.259,1.25935,26000000.0
2009-02-10 04:56:00,1.25905,1.2591,1.2587,1.2588,46200000.0
2009-02-10 04:57:00,1.25895,1.2598,1.25875,1.2598,38000000.0
2009-02-10 04:58:00,1.2596,1.2598,1.2588,1.25905,22600000.0
2009-02-10 04:59:00,1.25925,1.2595,1.25855,1.25855,25800000.0
2009-02-10 05:00:00,1.2586,1.2587,1.2586,1.2587,12000000.0
2009-02-10 05:01:00,1.2587,1.25875,1.2586,1.2587,31800000.0
2009-02-10 05:02:00,1.2587,1.2587,1.2585,1.2585,25600000.0
2009-02-10 05:03:00,1.2585,1.2585,1.25715,1.2584,14200000.0
2009-02-10 05:04:00,1.2583,1.25855,1.257,1.2582,57100000.0
2009-02-10 05:05:00,1.2584,1.2584,1.2581,1.2583,30400000.0
2009-02-10 05:06:00,1.25815,1.2582,1.25815,1.2582,2800000.0
2009-02-10 05:07:00,1.2581,1.2585,1.25785,1.2579,37800000.0
2009-02-10 05:08:00,1.2579,1.2579,1.2578,1.2578,17600000.0
2009-02-10 05:09:00,1.2578,1.2578,1.2577,1.2577,51200000.0
2009-02-10 05:10:00,1.2577,1.25815,1.25755,1.2576,78600000.0
2009-02-10 05:11:00,1.2576,1.25815,1.25735,1.2575,58600000.0
2009-02-10 05:12:00,1.2575,1.25785,1.2574,1.2575,18000000.0
2009-02-10 05:13:00,1.2574,1.2582,1.25725,1.25725,71800000.0
2009-02-10 05:14:00,1.2574,1.2574,1.2574,1.2574,3000000.0
2009-02-10 05:15:00,1.25735,1.25765,1.25735,1.25755,9800000.0
2009-02-10 05:16:00,1.2575,1.2576,1.2572,1.2572,24800000.0
2009-02-10 05:17:00,1.2572,1.2579,1.2571,1.2574,77600000.0
2009-02-10 05:18:00,1.2574,1.2574,1.2574,1.2574,2800000.0
2009-02-10 05:19:00,1.2574,1.25755,1.25615,1.257,94300000.0
2009-02-10 05:20:00,1.257,1.2572,1.2568,1.2568,58800000.0
2009-02-10 05:21:00,1.2569,1.2575,1.25665,1.2568,58000000.0
2009-02-10 05:22:00,1.257,1.25765,1.25655,1.25675,104000000.0
2009-02-10 05:23:00,1.25675,1.25775,1.25675,1.2571,84800000.0
2009-02-10 05:24:00,1.25735,1.25785,1.2565,1.25685,47400000.0
2009-02-10 05:25:00,1.257,1.25705,1.2565,1.25705,26600000.0
2009-02-10 05:26:00,1.2572,1.25775,1.2568,1.2577,28800000.0
2009-02-10 05:27:00,1.2576,1.2576,1.257,1.25745,32800000.0
2009-02-10 05:28:00,1.25755,1.25785,1.2573,1.25785,47400000.0
2009-02-10 05:29:00,1.2579,1.2583,1.25785,1.25805,53800000.0
2009-02-10 05:30:00,1.2581,1.2581,1.25665,1.2573,110200000.0
2009-02-10 05:31:00,1.2574,1.2579,1.2571,1.25775,61000000.0
2009-02-10 05:32:00,1.2577,1.25795,1.2577,1.2579,38600000.0
2009-02-10 05:33:00,1.2579,1.2579,1.2575,1.2577,51800000.0
2009-02-10 05:34:00,1.25755,1.25755,1.2568,1.2569,15600000.0
2009-02-10 05:35:00,1.25695,1.2573,1.2566,1.2566,40400000.0
2009-02-10 05:36:00,1.25695,1.25695,1.2566,1.25685,11200000.0
2009-02-10 05:37:00,1.2568,1.2589,1.2567,1.2567,75800000.0
2009-02-10 05:38:00,1.2569,1.2588,1.25675,1.2581,86400000.0
2009-02-10 05:39:00,1.2582,1.25855,1.2572,1.2575,52000000.0
2009-02-10 05:40:00,1.2576,1.258,1.25675,1.25675,121000000.0
2009-02-10 05:41:00,1.25735,1.25765,1.25665,1.25685,78800000.0
2009-02-10 05:42:00,1.25695,1.25745,1.2567,1.25705,35600000.0
2009-02-10 05:43:00,1.2571,1.25715,1.2566,1.2566,19800000.0
2009-02-10 05:44:00,1.2566,1.2574,1.25645,1.2566,69800000.0
2009-02-10 05:45:00,1.2566,1.2574,1.2566,1.25725,74600000.0
2009-02-10 05:46:00,1.2572,1.2575,1.25645,1.2568,76000000.0
2009-02-10 05:47:00,1.2567,1.25695,1.25645,1.2565,97000000.0
2009-02-10 05:48:00,1.2566,1.2566,1.2562,1.2566,32200000.0
2009-02-10 05:49:00,1.2565,1.25695,1.2565,1.25695,57200000.0
2009-02-10 05:50:00,1.257,1.257,1.2563,1.2563,123200000.0
2009-02-10 05:51:00,1.25645,1.2571,1.2562,1.2564,97600000.0
2009-02-10 05:52:00,1.2564,1.25725,1.2564,1.25725,80400000.0
2009-02-10 05:53:00,1.25725,1.25765,1.2568,1.25715,72200000.0
2009-02-10 05:54:00,1.2571,1.2571,1.2564,1.25655,46200000.0
2009-02-10 05:55:00,1.25675,1.25735,1.25675,1.25725,33800000.0
2009-02-10 05:56:00,1.25715,1.25725,1.25625,1.25635,81000000.0
2009-02-10 05:57:00,1.2563,1.2571,1.25605,1.257,58400000.0
2009-02-10 05:58:00,1.25705,1.2579,1.25665,1.25705,105600000.0
2009-02-10 05:59:00,1.25705,1.25715,1.2563,1.2563,51400000.0
2009-02-10 06:00:00,1.2564,1.2566,1.2562,1.2566,42600000.0
2009-02-10 06:01:00,1.2566,1.2568,1.2564,1.2568,23000000.0
2009-02-10 06:02:00,1.25685,1.25695,1.2564,1.2566,40000000.0
2009-02-10 06:03:00,1.2566,1.2569,1.25625,1.25685,58400000.0
2009-02-10 06:04:00,1.25685,1.25685,1.25625,1.2563,35200000.0
2009-02-10 06:05:00,1.2563,1.2563,1.2562,1.2562,3200000.0
2009-02-10 06:06:00,1.2562,1.25625,1.2562,1.25625,9000000.0
2009-02-10 06:07:00,1.2562,1.2563,1.2561,1.2563,20400000.0
2009-02-10 06:08:00,1.2563,1.2565,1.2563,1.2565,13600000.0
2009-02-10 06:09:00,1.2566,1.25665,1.25605,1.2566,49600000.0
2009-02-10 06:10:00,1.2566,1.257,1.2563,1.2563,40000000.0
2009-02-10 06:11:00,1.2565,1.2568,1.2565,1.2568,13200000.0
2009-02-10 06:12:00,1.25695,1.2572,1.25605,1.2572,41600000.0
2009-02-10 06:13:00,1.25725,1.25745,1.25715,1.25735,20800000.0
2009-02-10 06:14:00,1.25735,1.25735,1.257,1.2573,24400000.0
2009-02-10 06:15:00,1.2579,1.2579,1.2573,1.25755,42200000.0
2009-02-10 06:16:00,1.2575,1.25845,1.25735,1.25735,36600000.0
2009-02-10 06:17:00,1.25725,1.2579,1.2563,1.2579,71000000.0
2009-02-10 06:18:00,1.2578,1.25815,1.2563,1.258,72800000.0
2009-02-10 06:19:00,1.2578,1.2582,1.2576,1.2578,27400000.0
2009-02-10 06:20:00,1.2578,1.2578,1.2572,1.25755,7200000.0
2009-02-10 06:21:00,1.25765,1.2578,1.25765,1.25775,18200000.0
2009-02-10 06:22:00,1.2578,1.25785,1.25745,1.25785,19800000.0
2009-02-10 06:23:00,1.2578,1.25845,1.25745,1.25845,32400000.0
2009-02-10 06:24:00,1.25845,1.25845,1.2578,1.2584,21400000.0
2009-02-10 06:25:00,1.2585,1.2585,1.25745,1.25755,41400000.0
2009-02-10 06:26:00,1.25745,1.25865,1.2574,1.25855,55000000.0
2009-02-10 06:27:00,1.25815,1.2587,1.258,1.2581,43400000.0
2009-02-10 06:28:00,1.2583,1.25865,1.2579,1.2582,39800000.0
2009-02-10 06:29:00,1.258,1.25835,1.2579,1.258,50400000.0
2009-02-10 06:30:00,1.25795,1.25835,1.25795,1.2582,35800000.0
2009-02-10 06:31:00,1.2582,1.2582,1.25785,1.25815,22200000.0
2009-02-10 06:32:00,1.25815,1.25885,1.25815,1.25865,15600000.0
2009-02-10 06:33:00,1.25865,1.25865,1.2581,1.2582,16000000.0
2009-02-10 06:34:00,1.2582,1.2582,1.25815,1.25815,16000000.0
2009-02-10 06:35:00,1.2583,1.2584,1.25795,1.25795,8600000.0
2009-02-10 06:36:00,1.2579,1.2583,1.2577,1.2579,35200000.0
2009-02-10 06:37:00,1.2577,1.2583,1.2575,1.2576,103600000.0
2009-02-10 06:38:00,1.2576,1.2579,1.2573,1.2579,60600000.0
2009-02-10 06:39:00,1.2579,1.2579,1.2575,1.2575,10600000.0
2009-02-10 06:40:00,1.2575,1.2575,1.25745,1.2575,12200000.0
2009-02-10 06:41:00,1.2576,1.2577,1.2575,1.25765,10400000.0
2009-02-10 06:42:00,1.25785,1.2587,1.25707,1.25755,72000000.0
2009-02-10 06:43:00,1.25735,1.25735,1.25725,1.25735,21400000.0
2009-02-10 06:44:00,1.25735,1.25735,1.25735,1.25735,1600000.0
2009-02-10 06:45:00,1.25735,1.2577,1.2571,1.25755,57400000.0
2009-02-10 06:46:00,1.2575,1.2575,1.2574,1.2574,4600000.0
2009-02-10 06:47:00,1.2575,1.2576,1.2572,1.25735,16600000.0
2009-02-10 06:48:00,1.25745,1.2575,1.25725,1.25735,30600000.0
2009-02-10 06:49:00,1.25745,1.25745,1.25725,1.2573,10800000.0
2009-02-10 06:50:00,1.2573,1.25755,1.2571,1.2571,28600000.0
2009-02-10 06:51:00,1.2571,1.25735,1.2571,1.25735,12200000.0
2009-02-10 06:52:00,1.2571,1.2571,1.2568,1.25685,9200000.0
2009-02-10 06:53:00,1.2571,1.2573,1.2568,1.25715,36800000.0
2009-02-10 06:54:00,1.2571,1.2571,1.257,1.2571,14400000.0
2009-02-10 06:55:00,1.257,1.2573,1.257,1.2573,17600000.0
2009-02-10 06:56:00,1.2572,1.25745,1.25705,1.25705,15600000.0
2009-02-10 06:57:00,1.25715,1.25715,1.2567,1.2568,15000000.0
2009-02-10 06:58:00,1.25705,1.2571,1.2567,1.2568,45000000.0
2009-02-10 06:59:00,1.25695,1.25705,1.25675,1.257,17800000.0
2009-02-10 07:00:00,1.25695,1.25695,1.25685,1.25685,4800000.0
2009-02-10 07:01:00,1.2571,1.2574,1.25655,1.2566,26800000.0
2009-02-10 07:02:00,1.2566,1.25665,1.2566,1.2566,15600000.0
2009-02-10 07:03:00,1.2566,1.257,1.25635,1.2565,33400000.0
2009-02-10 07:04:00,1.2565,1.25655,1.2564,1.25655,25400000.0
2009-02-10 07:05:00,1.2566,1.2566,1.25625,1.2563,11000000.0
2009-02-10 07:06:00,1.2563,1.2563,1.25625,1.25625,20200000.0
2009-02-10 07:07:00,1.25655,1.25695,1.25635,1.2565,9800000.0
2009-02-10 07:08:00,1.2563,1.2565,1.25625,1.25635,11200000.0
2009-02-10 07:09:00,1.2564,1.2566,1.2562,1.25655,12800000.0
2009-02-10 07:10:00,1.2566,1.2567,1.25615,1.2567,17600000.0
2009-02-10 07:11:00,1.2567,1.2571,1.25635,1.2566,59000000.0
2009-02-10 07:12:00,1.2566,1.25685,1.25615,1.2564,58200000.0
2009-02-10 07:13:00,1.25655,1.25775,1.25655,1.25775,8000000.0
2009-02-10 07:14:00,1.2579,1.25795,1.25765,1.25785,28400000.0
2009-02-10 07:15:00,1.2576,1.258,1.2576,1.258,21400000.0
2009-02-10 07:16:00,1.258,1.25805,1.25745,1.2577,44800000.0
2009-02-10 07:17:00,1.2576,1.25765,1.2576,1.25765,6000000.0
2009-02-10 07:18:00,1.2578,1.2582,1.25655,1.2567,43800000.0
2009-02-10 07:19:00,1.2567,1.2574,1.25655,1.2566,45000000.0
2009-02-10 07:20:00,1.2566,1.2566,1.2566,1.2566,1600000.0
2009-02-10 07:21:00,1.25655,1.2566,1.25655,1.2566,24400000.0
2009-02-10 07:22:00,1.25665,1.25715,1.25645,1.25715,53000000.0
2009-02-10 07:23:00,1.25725,1.25725,1.25685,1.2571,6000000.0
2009-02-10 07:24:00,1.2571,1.2571,1.25645,1.25675,47400000.0
2009-02-10 07:25:00,1.25675,1.2571,1.2567,1.2571,34400000.0
2009-02-10 07:26:00,1.2571,1.2571,1.25625,1.2563,31000000.0
2009-02-10 07:27:00,1.2564,1.25665,1.25615,1.2563,56000000.0
2009-02-10 07:28:00,1.2563,1.2563,1.2562,1.2562,11000000.0
2009-02-10 07:29:00,1.25625,1.25625,1.25605,1.2561,19800000.0
2009-02-10 07:30:00,1.2561,1.2561,1.25505,1.2559,58000000.0
2009-02-10 07:31:00,1.2552,1.2559,1.25435,1.2552,58400000.0
2009-02-10 07:32:00,1.2553,1.25565,1.25415,1.25445,85200000.0
2009-02-10 07:33:00,1.25465,1.25495,1.25465,1.2548,51000000.0
2009-02-10 07:34:00,1.25445,1.25645,1.2543,1.2564,69400000.0
2009-02-10 07:35:00,1.2559,1.25625,1.2553,1.2554,66000000.0
2009-02-10 07:36:00,1.25515,1.25595,1.25435,1.2553,111600000.0
2009-02-10 07:37:00,1.2556,1.25575,1.2547,1.25555,71400000.0
2009-02-10 07:38:00,1.25575,1.25605,1.2553,1.2555,34800000.0
2009-02-10 07:39:00,1.25575,1.2569,1.25575,1.2568,19600000.0
2009-02-10 07:40:00,1.25695,1.2573,1.2561,1.2563,38600000.0
2009-02-10 07:41:00,1.2563,1.2565,1.256,1.2563,19600000.0
2009-02-10 07:42:00,1.2563,1.25665,1.25435,1.2546,110400000.0
2009-02-10 07:43:00,1.255,1.25665,1.2548,1.2558,99600000.0
2009-02-10 07:44:00,1.2558,1.25585,1.2556,1.25575,28000000.0
2009-02-10 07:45:00,1.25585,1.2562,1.25585,1.25615,17000000.0
2009-02-10 07:46:00,1.2562,1.2574,1.2554,1.25555,54400000.0
2009-02-10 07:47:00,1.2556,1.25675,1.2539,1.2545,90000000.0
2009-02-10 07:48:00,1.2546,1.25585,1.25345,1.2542,70200000.0
2009-02-10 07:49:00,1.2544,1.25655,1.2544,1.25455,49200000.0
2009-02-10 07:50:00,1.25535,1.2554,1.25435,1.25505,54400000.0
2009-02-10 07:51:00,1.25515,1.25555,1.25375,1.25475,103600000.0
2009-02-10 07:52:00,1.25485,1.25485,1.25475,1.25485,14400000.0
2009-02-10 07:53:00,1.25475,1.25495,1.25445,1.2546,78000000.0
2009-02-10 07:54:00,1.2546,1.25645,1.2545,1.25595,71600000.0
2009-02-10 07:55:00,1.25595,1.25615,1.25585,1.25605,25200000.0
2009-02-10 07:56:00,1.2558,1.25635,1.25565,1.25635,9800000.0
2009-02-10 07:57:00,1.2562,1.25715,1.25545,1.2563,79200000.0
2009-02-10 07:58:00,1.25625,1.2567,1.25535,1.25545,32800000.0
2009-02-10 07:59:00,1.25555,1.2558,1.25455,1.2547,51000000.0
2009-02-10 08:00:00,1.25495,1.25595,1.25425,1.25475,81000000.0
2009-02-10 08:01:00,1.2549,1.2554,1.2537,1.25415,129000000.0
2009-02-10 08:02:00,1.25425,1.25545,1.254,1.25505,89600000.0
2009-02-10 08:03:00,1.25485,1.2549,1.25455,1.25475,37800000.0
2009-02-10 08:04:00,1.25475,1.25645,1.25385,1.2549,109800000.0
2009-02-10 08:05:00,1.2549,1.2556,1.2546,1.2551,63800000.0
2009-02-10 08:06:00,1.25515,1.25525,1.2547,1.255,22400000.0
2009-02-10 08:07:00,1.2549,1.25535,1.2539,1.25535,91000000.0
2009-02-10 08:08:00,1.2552,1.25565,1.25435,1.25495,56200000.0
2009-02-10 08:09:00,1.25495,1.25585,1.2545,1.25495,51800000.0
2009-02-10 08:10:00,1.25515,1.2555,1.25495,1.2551,32200000.0
2009-02-10 08:11:00,1.25525,1.25585,1.25485,1.25585,42800000.0
2009-02-10 08:12:00,1.25585,1.25595,1.25505,1.25515,37000000.0
2009-02-10 08:13:00,1.2551,1.25585,1.25505,1.25585,8400000.0
2009-02-10 08:14:00,1.25575,1.25575,1.25495,1.25495,18400000.0
2009-02-10 08:15:00,1.25505,1.25535,1.25505,1.25535,10400000.0
2009-02-10 08:16:00,1.25555,1.25555,1.25555,1.25555,1400000.0
2009-02-10 08:17:00,1.2558,1.2558,1.2556,1.25565,4400000.0
2009-02-10 08:18:00,1.25575,1.25575,1.2541,1.25465,59000000.0
2009-02-10 08:19:00,1.2543,1.25465,1.25335,1.25335,99000000.0
2009-02-10 08:20:00,1.25345,1.2546,1.2534,1.2543,82600000.0
2009-02-10 08:21:00,1.25455,1.25565,1.25455,1.25555,50800000.0
2009-02-10 08:22:00,1.25545,1.25565,1.254,1.2547,43400000.0
2009-02-10 08:23:00,1.25455,1.25465,1.2541,1.25465,29600000.0
2009-02-10 08:24:00,1.2546,1.25475,1.25395,1.2547,16200000.0
2009-02-10 08:25:00,1.25495,1.25515,1.2542,1.2545,35000000.0
2009-02-10 08:26:00,1.2546,1.2547,1.25435,1.2546,39000000.0
2009-02-10 08:27:00,1.2545,1.25455,1.25385,1.2542,90200000.0
2009-02-10 08:28:00,1.25415,1.25445,1.25405,1.2543,36200000.0
2009-02-10 08:29:00,1.2542,1.2542,1.25365,1.2541,27200000.0
2009-02-10 08:30:00,1.25395,1.2549,1.2536,1.25435,36200000.0
2009-02-10 08:31:00,1.25445,1.2557,1.2542,1.2542,32400000.0
2009-02-10 08:32:00,1.25425,1.2546,1.25355,1.25405,38600000.0
2009-02-10 08:33:00,1.25425,1.25435,1.2529,1.2529,46200000.0
2009-02-10 08:34:00,1.2529,1.255,1.2529,1.255,105000000.0
2009-02-10 08:35:00,1.25505,1.2552,1.25385,1.25465,76200000.0
2009-02-10 08:36:00,1.25465,1.25465,1.25375,1.2544,45200000.0
2009-02-10 08:37:00,1.25455,1.25455,1.2535,1.25455,80000000.0
2009-02-10 08:38:00,1.25485,1.2552,1.2539,1.25485,48600000.0
2009-02-10 08:39:00,1.2549,1.2555,1.2541,1.25545,38400000.0
2009-02-10 08:40:00,1.25525,1.25595,1.255,1.2554,46800000.0
2009-02-10 08:41:00,1.2557,1.25585,1.25525,1.25525,15800000.0
2009-02-10 08:42:00,1.25525,1.25605,1.25445,1.2545,32800000.0
2009-02-10 08:43:00,1.2546,1.25495,1.25415,1.25485,66400000.0
2009-02-10 08:44:00,1.2546,1.2551,1.25425,1.25475,27400000.0
2009-02-10 08:45:00,1.2551,1.2551,1.2536,1.25375,66600000.0
2009-02-10 08:46:00,1.25395,1.25415,1.25335,1.25335,43200000.0
2009-02-10 08:47:00,1.25345,1.25385,1.25335,1.25345,15200000.0
2009-02-10 08:48:00,1.25365,1.2542,1.25365,1.2538,25000000.0
2009-02-10 08:49:00,1.25395,1.25425,1.25285,1.2538,101600000.0
2009-02-10 08:50:00,1.2536,1.2539,1.25315,1.2537,85800000.0
2009-02-10 08:51:00,1.2535,1.254,1.2523,1.2533,114600000.0
2009-02-10 08:52:00,1.2534,1.2547,1.2529,1.25425,57400000.0
2009-02-10 08:53:00,1.25425,1.25435,1.25365,1.25405,43400000.0
2009-02-10 08:54:00,1.2536,1.25485,1.2535,1.25485,44200000.0
2009-02-10 08:55:00,1.2549,1.2549,1.2532,1.25395,49200000.0
2009-02-10 08:56:00,1.25405,1.25425,1.25355,1.25425,58400000.0
2009-02-10 08:57:00,1.2542,1.2545,1.2535,1.2537,61200000.0
2009-02-10 08:58:00,1.25365,1.255,1.2525,1.25495,128000000.0
2009-02-10 08:59:00,1.25505,1.2553,1.25445,1.25445,46200000.0
2009-02-10 09:00:00,1.2545,1.25465,1.2523,1.2525,87600000.0
2009-02-10 09:01:00,1.2525,1.2539,1.2525,1.2529,91400000.0
2009-02-10 09:02:00,1.253,1.25405,1.25285,1.2539,56200000.0
2009-02-10 09:03:00,1.25385,1.25435,1.2537,1.2542,57600000.0
2009-02-10 09:04:00,1.25425,1.25505,1.25375,1.25375,92800000.0
2009-02-10 09:05:00,1.2538,1.25425,1.2532,1.2532,63800000.0
2009-02-10 09:06:00,1.2536,1.2541,1.2531,1.25365,67200000.0
2009-02-10 09:07:00,1.2536,1.254,1.2536,1.254,33400000.0
2009-02-10 09:08:00,1.25405,1.25435,1.25365,1.254,58800000.0
2009-02-10 09:09:00,1.2539,1.255,1.2536,1.25455,108200000.0
2009-02-10 09:10:00,1.2545,1.2551,1.25435,1.25455,64000000.0
2009-02-10 09:11:00,1.25475,1.25555,1.25415,1.25515,81800000.0
2009-02-10 09:12:00,1.25475,1.2554,1.25465,1.25515,72000000.0
2009-02-10 09:13:00,1.2551,1.25655,1.2548,1.25575,45800000.0
2009-02-10 09:14:00,1.25575,1.25575,1.25465,1.2553,27800000.0
2009-02-10 09:15:00,1.2554,1.2554,1.2546,1.2547,25600000.0
2009-02-10 09:16:00,1.2547,1.25575,1.25405,1.2551,81200000.0
2009-02-10 09:17:00,1.255,1.25525,1.25455,1.25515,39000000.0
2009-02-10 09:18:00,1.2551,1.2552,1.25445,1.25455,60200000.0
2009-02-10 09:19:00,1.25455,1.2548,1.25375,1.25435,61200000.0
2009-02-10 09:20:00,1.2546,1.25505,1.25255,1.2526,58800000.0
2009-02-10 09:21:00,1.2526,1.25365,1.25225,1.2533,154600000.0
2009-02-10 09:22:00,1.2534,1.25385,1.25205,1.25205,140600000.0
2009-02-10 09:23:00,1.25225,1.25375,1.25225,1.2536,44000000.0
2009-02-10 09:24:00,1.2536,1.2538,1.2528,1.25315,29600000.0
2009-02-10 09:25:00,1.2533,1.2544,1.25315,1.2544,77000000.0
2009-02-10 09:26:00,1.2538,1.2556,1.2538,1.2555,71400000.0
2009-02-10 09:27:00,1.25485,1.2555,1.2542,1.2555,102400000.0
2009-02-10 09:28:00,1.2553,1.25545,1.25375,1.25425,66200000.0
2009-02-10 09:29:00,1.2542,1.25455,1.2538,1.2538,73800000.0
2009-02-10 09:30:00,1.2538,1.2538,1.25245,1.2536,40000000.0
2009-02-10 09:31:00,1.25337,1.2536,1.25205,1.2535,49800000.0
2009-02-10 09:32:00,1.2534,1.25395,1.2534,1.25385,50400000.0
2009-02-10 09:33:00,1.25385,1.25385,1.2532,1.2532,56200000.0
2009-02-10 09:34:00,1.2532,1.2536,1.253,1.2536,24800000.0
2009-02-10 09:35:00,1.25365,1.25365,1.25295,1.2531,82000000.0
2009-02-10 09:36:00,1.253,1.2537,1.25145,1.25265,146000000.0
2009-02-10 09:37:00,1.25265,1.2527,1.25145,1.2521,74000000.0
2009-02-10 09:38:00,1.252,1.2521,1.25075,1.2511,116000000.0
2009-02-10 09:39:00,1.25135,1.25135,1.25005,1.25125,72600000.0
2009-02-10 09:40:00,1.25125,1.25265,1.2497,1.25235,134600000.0
2009-02-10 09:41:00,1.25245,1.2528,1.2522,1.2523,32400000.0
2009-02-10 09:42:00,1.2521,1.2524,1.2518,1.25195,34600000.0
2009-02-10 09:43:00,1.252,1.2528,1.2516,1.25245,92000000.0
2009-02-10 09:44:00,1.2526,1.2526,1.25155,1.25215,107800000.0
2009-02-10 09:45:00,1.25215,1.2525,1.2515,1.2523,63000000.0
2009-02-10 09:46:00,1.25215,1.25265,1.25195,1.2524,100400000.0
2009-02-10 09:47:00,1.25265,1.2528,1.25185,1.252,61800000.0
2009-02-10 09:48:00,1.2519,1.25225,1.25105,1.2518,97800000.0
2009-02-10 09:49:00,1.2518,1.25215,1.2509,1.25155,106800000.0
2009-02-10 09:50:00,1.2516,1.25205,1.25075,1.2508,105600000.0
2009-02-10 09:51:00,1.251,1.25235,1.25095,1.25115,130600000.0
2009-02-10 09:52:00,1.2513,1.25185,1.251,1.2515,108200000.0
2009-02-10 09:53:00,1.2515,1.2523,1.25085,1.25085,109000000.0
2009-02-10 09:54:00,1.25095,1.25145,1.25,1.25075,131400000.0
2009-02-10 09:55:00,1.251,1.25135,1.2509,1.25135,56000000.0
2009-02-10 09:56:00,1.2516,1.2526,1.25155,1.25225,53400000.0
2009-02-10 09:57:00,1.2523,1.2523,1.2515,1.25165,91200000.0
2009-02-10 09:58:00,1.25165,1.2524,1.25165,1.25195,60400000.0
2009-02-10 09:59:00,1.2521,1.2522,1.2516,1.25215,50600000.0
2009-02-10 10:00:00,1.25235,1.2524,1.25115,1.2514,93800000.0
2009-02-10 10:01:00,1.25135,1.2521,1.25055,1.25195,53000000.0
2009-02-10 10:02:00,1.2516,1.25205,1.25115,1.25165,54600000.0
2009-02-10 10:03:00,1.2519,1.25225,1.25105,1.2521,135800000.0
2009-02-10 10:04:00,1.25175,1.25265,1.25135,1.25175,97400000.0
2009-02-10 10:05:00,1.25155,1.25235,1.25115,1.25235,162600000.0
2009-02-10 10:06:00,1.2523,1.2524,1.2511,1.2511,105600000.0
2009-02-10 10:07:00,1.25135,1.2529,1.25135,1.25175,93800000.0
2009-02-10 10:08:00,1.2518,1.2521,1.2508,1.25105,84600000.0
2009-02-10 10:09:00,1.251,1.2535,1.2509,1.25185,115200000.0
2009-02-10 10:10:00,1.25195,1.2534,1.25155,1.25205,74800000.0
2009-02-10 10:11:00,1.2521,1.2521,1.25115,1.25185,81000000.0
2009-02-10 10:12:00,1.2519,1.252,1.2503,1.2508,99400000.0
2009-02-10 10:13:00,1.25075,1.25245,1.2507,1.25135,146000000.0
2009-02-10 10:14:00,1.2513,1.2524,1.25095,1.25185,98400000.0
2009-02-10 10:15:00,1.2518,1.25185,1.2508,1.2517,100800000.0
2009-02-10 10:16:00,1.2518,1.2518,1.25115,1.2515,72800000.0
2009-02-10 10:17:00,1.2513,1.2519,1.2503,1.2513,104400000.0
2009-02-10 10:18:00,1.25105,1.2513,1.25,1.25105,102600000.0
2009-02-10 10:19:00,1.2508,1.25135,1.25035,1.2509,82800000.0
2009-02-10 10:20:00,1.2509,1.251,1.24935,1.25035,147200000.0
2009-02-10 10:21:00,1.25035,1.2505,1.2499,1.2502,99400000.0
2009-02-10 10:22:00,1.2502,1.25065,1.2488,1.24975,94400000.0
2009-02-10 10:23:00,1.24965,1.24995,1.2491,1.2493,77800000.0
2009-02-10 10:24:00,1.24915,1.2494,1.2487,1.2489,68000000.0
2009-02-10 10:25:00,1.2488,1.24935,1.24735,1.2477,146800000.0
2009-02-10 10:26:00,1.24795,1.24845,1.24735,1.2481,113000000.0
2009-02-10 10:27:00,1.2479,1.24865,1.24735,1.24845,69400000.0
2009-02-10 10:28:00,1.2482,1.2483,1.24705,1.2483,85800000.0
2009-02-10 10:29:00,1.2484,1.2497,1.2473,1.2496,117400000.0
2009-02-10 10:30:00,1.24995,1.25055,1.24935,1.2494,97200000.0
2009-02-10 10:31:00,1.2495,1.2503,1.24885,1.24915,52600000.0
2009-02-10 10:32:00,1.24935,1.25195,1.24935,1.2508,121800000.0
2009-02-10 10:33:00,1.2505,1.2505,1.2495,1.2503,41400000.0
2009-02-10 10:34:00,1.25015,1.2503,1.2494,1.2501,43200000.0
2009-02-10 10:35:00,1.2499,1.2508,1.24965,1.25,105400000.0
2009-02-10 10:36:00,1.25045,1.2511,1.24925,1.2504,88600000.0
2009-02-10 10:37:00,1.2504,1.2508,1.24955,1.2508,90400000.0
2009-02-10 10:38:00,1.25085,1.25085,1.24935,1.2494,68600000.0
2009-02-10 10:39:00,1.2494,1.25005,1.2492,1.24925,90800000.0
2009-02-10 10:40:00,1.2494,1.2494,1.2492,1.2492,60400000.0
2009-02-10 10:41:00,1.2492,1.25025,1.2492,1.2498,33400000.0
2009-02-10 10:42:00,1.2501,1.25015,1.24895,1.24915,70200000.0
2009-02-10 10:43:00,1.24915,1.2499,1.249,1.2495,67600000.0
2009-02-10 10:44:00,1.24935,1.24935,1.249,1.249,70800000.0
2009-02-10 10:45:00,1.249,1.249,1.2488,1.2488,81600000.0
2009-02-10 10:46:00,1.2488,1.2488,1.2487,1.2487,73600000.0
2009-02-10 10:47:00,1.2487,1.24955,1.24855,1.24955,106000000.0
2009-02-10 10:48:00,1.2498,1.2517,1.2487,1.24915,175000000.0
2009-02-10 10:49:00,1.24915,1.2504,1.24865,1.2488,79000000.0
2009-02-10 10:50:00,1.2488,1.2495,1.24865,1.24885,110200000.0
2009-02-10 10:51:00,1.24905,1.2496,1.24855,1.2488,89400000.0
2009-02-10 10:52:00,1.2488,1.2491,1.2485,1.2485,114600000.0
2009-02-10 10:53:00,1.2485,1.2489,1.2484,1.2484,115600000.0
2009-02-10 10:54:00,1.2484,1.2489,1.24815,1.24855,126600000.0
2009-02-10 10:55:00,1.24895,1.24965,1.24825,1.2484,110400000.0
2009-02-10 10:56:00,1.2484,1.2486,1.2482,1.2483,84400000.0
2009-02-10 10:57:00,1.2483,1.24895,1.24815,1.2484,84400000.0
2009-02-10 10:58:00,1.24865,1.24895,1.24805,1.2481,87000000.0
2009-02-10 10:59:00,1.2481,1.2482,1.247,1.2479,81000000.0
2009-02-10 11:00:00,1.2479,1.2479,1.24595,1.2476,83300000.0
2009-02-10 11:01:00,1.2476,1.24815,1.24735,1.24765,82800000.0
2009-02-10 11:02:00,1.24765,1.2486,1.2474,1.2483,114600000.0
2009-02-10 11:03:00,1.24845,1.2485,1.24735,1.2475,78800000.0
2009-02-10 11:04:00,1.2475,1.2479,1.2474,1.2474,87800000.0
2009-02-10 11:05:00,1.2474,1.24775,1.2473,1.24765,58400000.0
2009-02-10 11:06:00,1.2477,1.24775,1.24622,1.24765,94000000.0
2009-02-10 11:07:00,1.24755,1.24865,1.24705,1.24865,133400000.0
2009-02-10 11:08:00,1.24835,1.2494,1.24705,1.24725,196800000.0
2009-02-10 11:09:00,1.2473,1.24785,1.24705,1.24745,97200000.0
2009-02-10 11:10:00,1.2472,1.24755,1.247,1.247,123000000.0
2009-02-10 11:11:00,1.247,1.24725,1.24505,1.24545,132600000.0
2009-02-10 11:12:00,1.2456,1.24595,1.2442,1.24575,122000000.0
2009-02-10 11:13:00,1.24585,1.2462,1.2449,1.24575,120800000.0
2009-02-10 11:14:00,1.24565,1.24575,1.2408,1.2445,158400000.0
2009-02-10 11:15:00,1.24435,1.2453,1.24255,1.24495,223800000.0
2009-02-10 11:16:00,1.24525,1.24605,1.24425,1.24485,235000000.0
2009-02-10 11:17:00,1.24475,1.24725,1.2445,1.24655,182200000.0
2009-02-10 11:18:00,1.24645,1.2469,1.245,1.24535,196000000.0
2009-02-10 11:19:00,1.24535,1.2467,1.2452,1.24665,143200000.0
2009-02-10 11:20:00,1.2468,1.2468,1.2455,1.2463,147600000.0
2009-02-10 11:21:00,1.2459,1.24655,1.24565,1.24645,85800000.0
2009-02-10 11:22:00,1.2465,1.2465,1.2456,1.2461,144800000.0
2009-02-10 11:23:00,1.24605,1.2469,1.2451,1.2464,208400000.0
2009-02-10 11:24:00,1.24655,1.24755,1.2459,1.247,136000000.0
2009-02-10 11:25:00,1.2468,1.2471,1.2452,1.2466,113400000.0
2009-02-10 11:26:00,1.24595,1.2469,1.2449,1.2451,109800000.0
2009-02-10 11:27:00,1.24515,1.2461,1.2446,1.2456,120800000.0
2009-02-10 11:28:00,1.2455,1.2467,1.24495,1.2467,149800000.0
2009-02-10 11:29:00,1.2468,1.2468,1.24535,1.2461,67200000.0
2009-02-10 11:30:00,1.2461,1.2462,1.24535,1.2459,95000000.0
2009-02-10 11:31:00,1.2458,1.2459,1.2449,1.24525,149600000.0
2009-02-10 11:32:00,1.24535,1.24745,1.24525,1.24745,126600000.0
2009-02-10 11:33:00,1.2474,1.24775,1.24525,1.2454,82200000.0
2009-02-10 11:34:00,1.24555,1.2461,1.24505,1.2456,84800000.0
2009-02-10 11:35:00,1.2457,1.24625,1.2451,1.2454,91000000.0
2009-02-10 11:36:00,1.2455,1.24605,1.24485,1.2459,107000000.0
2009-02-10 11:37:00,1.246,1.24625,1.24535,1.2457,70000000.0
2009-02-10 11:38:00,1.24595,1.24615,1.2451,1.2456,76200000.0
2009-02-10 11:39:00,1.24555,1.2481,1.2455,1.24635,106000000.0
2009-02-10 11:40:00,1.24725,1.2487,1.247,1.2476,99800000.0
2009-02-10 11:41:00,1.2476,1.24855,1.2476,1.24835,90600000.0
2009-02-10 11:42:00,1.24845,1.2492,1.2473,1.24835,112600000.0
2009-02-10 11:43:00,1.24845,1.24875,1.24775,1.2484,52600000.0
2009-02-10 11:44:00,1.24845,1.24885,1.248,1.24885,42800000.0
2009-02-10 11:45:00,1.24905,1.2492,1.24825,1.24895,67600000.0
2009-02-10 11:46:00,1.24855,1.2488,1.2479,1.2479,38600000.0
2009-02-10 11:47:00,1.2481,1.24825,1.2481,1.24825,4200000.0
2009-02-10 11:48:00,1.24835,1.24835,1.248,1.24815,24200000.0
2009-02-10 11:49:00,1.2483,1.2484,1.24775,1.2479,38000000.0
2009-02-10 11:50:00,1.248,1.2481,1.2471,1.24725,50400000.0
2009-02-10 11:51:00,1.24745,1.2478,1.2472,1.2475,30800000.0
2009-02-10 11:52:00,1.24735,1.248,1.24625,1.2469,53800000.0
2009-02-10 11:53:00,1.24705,1.24725,1.2463,1.2466,52200000.0
2009-02-10 11:54:00,1.2464,1.2471,1.2459,1.2468,45600000.0
2009-02-10 11:55:00,1.2468,1.2469,1.2464,1.24685,37800000.0
2009-02-10 11:56:00,1.24695,1.24695,1.2466,1.24675,23800000.0
2009-02-10 11:57:00,1.24665,1.2471,1.2461,1.2464,65800000.0
2009-02-10 11:58:00,1.24635,1.24805,1.2461,1.248,76200000.0
2009-02-10 11:59:00,1.2476,1.2484,1.24675,1.2473,90000000.0
2009-02-10 12:00:00,1.2466,1.2492,1.2466,1.2482,102000000.0
2009-02-10 12:01:00,1.2482,1.24965,1.2482,1.2493,50800000.0
2009-02-10 12:02:00,1.24945,1.25025,1.24865,1.2494,37800000.0
2009-02-10 12:03:00,1.24935,1.24985,1.24915,1.24975,33000000.0
2009-02-10 12:04:00,1.2495,1.2499,1.2493,1.2497,19200000.0
2009-02-10 12:05:00,1.2498,1.2505,1.24875,1.249,134400000.0
2009-02-10 12:06:00,1.24895,1.25065,1.24805,1.2506,87200000.0
2009-02-10 12:07:00,1.2507,1.2509,1.2495,1.2503,83600000.0
2009-02-10 12:08:00,1.2503,1.25085,1.24945,1.24945,94800000.0
2009-02-10 12:09:00,1.24965,1.25095,1.24935,1.24935,54000000.0
2009-02-10 12:10:00,1.24965,1.24995,1.24885,1.2492,72600000.0
2009-02-10 12:11:00,1.24915,1.2506,1.2491,1.2496,89600000.0
2009-02-10 12:12:00,1.24985,1.2501,1.24945,1.2496,31000000.0
2009-02-10 12:13:00,1.2496,1.25035,1.24945,1.24945,31000000.0
2009-02-10 12:14:00,1.2496,1.24975,1.2488,1.24905,72800000.0
2009-02-10 12:15:00,1.2491,1.2498,1.2483,1.24945,89000000.0
2009-02-10 12:16:00,1.2492,1.2499,1.24875,1.24915,60200000.0
2009-02-10 12:17:00,1.24945,1.2497,1.24895,1.249,46200000.0
2009-02-10 12:18:00,1.24915,1.24965,1.24845,1.2486,75600000.0
2009-02-10 12:19:00,1.24855,1.2493,1.2483,1.249,99200000.0
2009-02-10 12:20:00,1.2489,1.25005,1.2486,1.24905,71000000.0
2009-02-10 12:21:00,1.249,1.2495,1.2486,1.24905,82800000.0
2009-02-10 12:22:00,1.24915,1.2505,1.2476,1.24805,78400000.0
2009-02-10 12:23:00,1.2481,1.24865,1.2476,1.24855,38000000.0
2009-02-10 12:24:00,1.24865,1.2495,1.2484,1.2495,91000000.0
2009-02-10 12:25:00,1.24965,1.25025,1.24925,1.2493,93600000.0
2009-02-10 12:26:00,1.2494,1.2496,1.24905,1.2496,23800000.0
2009-02-10 12:27:00,1.2497,1.2497,1.24735,1.24825,69200000.0
2009-02-10 12:28:00,1.24865,1.25015,1.2481,1.25015,71400000.0
2009-02-10 12:29:00,1.25035,1.25035,1.2485,1.2495,137400000.0
2009-02-10 12:30:00,1.24965,1.2499,1.24865,1.24885,84800000.0
2009-02-10 12:31:00,1.24875,1.2493,1.24825,1.2489,86200000.0
2009-02-10 12:32:00,1.24885,1.2494,1.24845,1.24885,80800000.0
2009-02-10 12:33:00,1.24905,1.24905,1.24825,1.2489,50400000.0
2009-02-10 12:34:00,1.2492,1.2495,1.249,1.249,15400000.0
2009-02-10 12:35:00,1.24895,1.2492,1.2486,1.2488,37400000.0
2009-02-10 12:36:00,1.24935,1.2496,1.2485,1.2495,59200000.0
2009-02-10 12:37:00,1.2495,1.24985,1.24865,1.24895,58000000.0
2009-02-10 12:38:00,1.24865,1.24975,1.2486,1.249,61200000.0
2009-02-10 12:39:00,1.2491,1.25035,1.2489,1.2498,91400000.0
2009-02-10 12:40:00,1.2497,1.2508,1.2496,1.25035,62200000.0
2009-02-10 12:41:00,1.24995,1.2512,1.2493,1.2496,125400000.0
2009-02-10 12:42:00,1.2494,1.251,1.24885,1.2507,47200000.0
2009-02-10 12:43:00,1.2508,1.2511,1.25025,1.2505,58800000.0
2009-02-10 12:44:00,1.25055,1.2508,1.24995,1.25015,25200000.0
2009-02-10 12:45:00,1.2502,1.25025,1.2499,1.25,19600000.0
2009-02-10 12:46:00,1.25015,1.25015,1.24995,1.25005,16800000.0
2009-02-10 12:47:00,1.25015,1.25035,1.25005,1.25005,8400000.0
2009-02-10 12:48:00,1.2499,1.25055,1.24985,1.25035,29400000.0
2009-02-10 12:49:00,1.2506,1.2506,1.25035,1.25035,4200000.0
2009-02-10 12:50:00,1.2504,1.2506,1.2504,1.2506,7000000.0
2009-02-10 12:51:00,1.2506,1.2507,1.2498,1.25,11600000.0
2009-02-10 12:52:00,1.24995,1.24995,1.24955,1.2497,21000000.0
2009-02-10 12:53:00,1.24965,1.2497,1.2496,1.2496,9800000.0
2009-02-10 12:54:00,1.24965,1.24965,1.24945,1.24955,4200000.0
2009-02-10 12:55:00,1.2493,1.2496,1.24845,1.2489,49400000.0
2009-02-10 12:56:00,1.2484,1.24945,1.2484,1.2491,38200000.0
2009-02-10 12:57:00,1.24855,1.24915,1.2483,1.2486,33800000.0
2009-02-10 12:58:00,1.24855,1.24995,1.2482,1.24825,73000000.0
2009-02-10 12:59:00,1.24815,1.24865,1.24815,1.24865,64200000.0
2009-02-10 13:00:00,1.24825,1.2489,1.24825,1.2488,69600000.0
2009-02-10 13:01:00,1.24885,1.24905,1.24835,1.24865,77000000.0
2009-02-10 13:02:00,1.24865,1.2488,1.2482,1.24865,41200000.0
2009-02-10 13:03:00,1.24805,1.24865,1.2479,1.2482,55200000.0
2009-02-10 13:04:00,1.24815,1.24925,1.2479,1.2484,151200000.0
2009-02-10 13:05:00,1.24855,1.2498,1.24855,1.24975,167400000.0
2009-02-10 13:06:00,1.2492,1.2499,1.24835,1.24865,53600000.0
2009-02-10 13:07:00,1.2487,1.24965,1.2482,1.24955,46600000.0
2009-02-10 13:08:00,1.2495,1.24965,1.24835,1.24835,32800000.0
2009-02-10 13:09:00,1.2487,1.2494,1.2482,1.2487,61200000.0
2009-02-10 13:10:00,1.2489,1.2489,1.2484,1.24855,11200000.0
2009-02-10 13:11:00,1.2486,1.2486,1.2478,1.2478,42000000.0
2009-02-10 13:12:00,1.24805,1.24835,1.24615,1.2483,114200000.0
2009-02-10 13:13:00,1.2484,1.2486,1.24685,1.24725,54400000.0
2009-02-10 13:14:00,1.24715,1.2491,1.24705,1.249,120200000.0
2009-02-10 13:15:00,1.24905,1.2498,1.24795,1.24815,53000000.0
2009-02-10 13:16:00,1.24815,1.2488,1.24725,1.2485,41600000.0
2009-02-10 13:17:00,1.2487,1.2487,1.24815,1.24835,23400000.0
2009-02-10 13:18:00,1.2483,1.24925,1.2482,1.24925,28600000.0
2009-02-10 13:19:00,1.2493,1.2494,1.249,1.24905,18600000.0
2009-02-10 13:20:00,1.2492,1.2494,1.24915,1.24935,12600000.0
2009-02-10 13:21:00,1.24925,1.2499,1.24925,1.24975,46200000.0
2009-02-10 13:22:00,1.25,1.2501,1.2484,1.24855,30200000.0
2009-02-10 13:23:00,1.24865,1.2489,1.24865,1.24875,16800000.0
2009-02-10 13:24:00,1.24865,1.2492,1.24865,1.2492,19600000.0
2009-02-10 13:25:00,1.2493,1.24935,1.2485,1.24915,64400000.0
2009-02-10 13:26:00,1.24885,1.24935,1.24885,1.24895,28800000.0
2009-02-10 13:27:00,1.24895,1.2495,1.248,1.24845,38800000.0
2009-02-10 13:28:00,1.24875,1.2495,1.2483,1.24875,125600000.0
2009-02-10 13:29:00,1.2487,1.2501,1.2486,1.24985,66600000.0
2009-02-10 13:30:00,1.2495,1.24995,1.2495,1.2498,23200000.0
2009-02-10 13:31:00,1.2497,1.24985,1.24925,1.2493,50800000.0
2009-02-10 13:32:00,1.24925,1.2494,1.2491,1.24935,41000000.0
2009-02-10 13:33:00,1.24995,1.2501,1.2494,1.2495,45200000.0
2009-02-10 13:34:00,1.24955,1.25005,1.24915,1.2493,49200000.0
2009-02-10 13:35:00,1.2493,1.24965,1.24885,1.2495,41200000.0
2009-02-10 13:36:00,1.2495,1.2497,1.2495,1.2497,16000000.0
2009-02-10 13:37:00,1.2497,1.2498,1.2495,1.2496,17000000.0
2009-02-10 13:38:00,1.24965,1.2497,1.24945,1.24965,24000000.0
2009-02-10 13:39:00,1.24965,1.25055,1.2489,1.24935,49000000.0
2009-02-10 13:40:00,1.24955,1.25,1.24895,1.25,53000000.0
2009-02-10 13:41:00,1.25005,1.25005,1.24885,1.2491,113800000.0
2009-02-10 13:42:00,1.24925,1.24925,1.2487,1.24915,41600000.0
2009-02-10 13:43:00,1.2492,1.2492,1.24875,1.2489,32000000.0
2009-02-10 13:44:00,1.2491,1.2499,1.24885,1.24985,55400000.0
2009-02-10 13:45:00,1.24995,1.2504,1.24895,1.24945,45800000.0
2009-02-10 13:46:00,1.24955,1.24965,1.24895,1.24895,8000000.0
2009-02-10 13:47:00,1.24925,1.25035,1.24915,1.24955,69200000.0
2009-02-10 13:48:00,1.2495,1.251,1.2495,1.25095,46400000.0
2009-02-10 13:49:00,1.25045,1.25045,1.24925,1.2493,38200000.0
2009-02-10 13:50:00,1.2493,1.2495,1.2489,1.249,64200000.0
2009-02-10 13:51:00,1.24895,1.24925,1.2486,1.2487,104800000.0
2009-02-10 13:52:00,1.24865,1.24915,1.24835,1.249,62000000.0
2009-02-10 13:53:00,1.24915,1.2493,1.24915,1.24925,12400000.0
2009-02-10 13:54:00,1.24925,1.24925,1.2485,1.2488,18600000.0
2009-02-10 13:55:00,1.24855,1.24965,1.24765,1.2485,74200000.0
2009-02-10 13:56:00,1.24845,1.25065,1.2469,1.2474,133400000.0
2009-02-10 13:57:00,1.2474,1.24755,1.24655,1.24705,103600000.0
2009-02-10 13:58:00,1.2471,1.24805,1.2462,1.24705,93000000.0
2009-02-10 13:59:00,1.24645,1.2476,1.2462,1.2476,127200000.0
2009-02-10 14:00:00,1.24775,1.24775,1.2469,1.2471,70200000.0
2009-02-10 14:01:00,1.24765,1.24765,1.24695,1.247,56000000.0
2009-02-10 14:02:00,1.2471,1.2472,1.24665,1.24685,73200000.0
2009-02-10 14:03:00,1.24655,1.248,1.2465,1.24735,95000000.0
2009-02-10 14:04:00,1.2475,1.24795,1.247,1.2475,96000000.0
2009-02-10 14:05:00,1.24705,1.24755,1.24665,1.24755,68400000.0
2009-02-10 14:06:00,1.24695,1.24765,1.24625,1.24705,102400000.0
2009-02-10 14:07:00,1.24715,1.24765,1.2469,1.24745,41000000.0
2009-02-10 14:08:00,1.24795,1.2483,1.24795,1.2483,9800000.0
2009-02-10 14:09:00,1.2481,1.24845,1.24705,1.24725,67200000.0
2009-02-10 14:10:00,1.2473,1.24745,1.24685,1.2472,32000000.0
2009-02-10 14:11:00,1.24725,1.2483,1.2469,1.24735,60000000.0
2009-02-10 14:12:00,1.2474,1.2475,1.24705,1.2473,16800000.0
2009-02-10 14:13:00,1.2474,1.2485,1.24735,1.2478,71400000.0
2009-02-10 14:14:00,1.2478,1.24865,1.247,1.24725,110000000.0
2009-02-10 14:15:00,1.24735,1.24895,1.24735,1.2486,54400000.0
2009-02-10 14:16:00,1.2487,1.2493,1.24825,1.2483,76200000.0
2009-02-10 14:17:00,1.2483,1.2489,1.24775,1.2485,98000000.0
2009-02-10 14:18:00,1.24805,1.24955,1.24745,1.2482,98800000.0
2009-02-10 14:19:00,1.24845,1.2487,1.2464,1.2473,102800000.0
2009-02-10 14:20:00,1.24735,1.24775,1.2471,1.2472,69200000.0
2009-02-10 14:21:00,1.24725,1.2479,1.2472,1.24735,49600000.0
2009-02-10 14:22:00,1.2474,1.24805,1.2469,1.24755,84000000.0
2009-02-10 14:23:00,1.2476,1.2477,1.2469,1.2473,69600000.0
2009-02-10 14:24:00,1.24755,1.24785,1.24705,1.24725,30000000.0
2009-02-10 14:25:00,1.2471,1.2475,1.2467,1.2471,81000000.0
2009-02-10 14:26:00,1.2471,1.2474,1.24665,1.247,77400000.0
2009-02-10 14:27:00,1.2468,1.2478,1.2466,1.24755,88800000.0
2009-02-10 14:28:00,1.2478,1.2485,1.24695,1.2476,97800000.0
2009-02-10 14:29:00,1.2478,1.24875,1.2477,1.24815,78600000.0
2009-02-10 14:30:00,1.24815,1.24885,1.24815,1.2486,71200000.0
2009-02-10 14:31:00,1.2486,1.24895,1.24835,1.24845,44800000.0
2009-02-10 14:32:00,1.2488,1.24905,1.2488,1.2489,12600000.0
2009-02-10 14:33:00,1.249,1.24935,1.2478,1.2488,83000000.0
2009-02-10 14:34:00,1.24875,1.24875,1.248,1.24825,34600000.0
2009-02-10 14:35:00,1.24825,1.24895,1.2482,1.24895,44800000.0
2009-02-10 14:36:00,1.2489,1.2489,1.2463,1.24725,111400000.0
2009-02-10 14:37:00,1.24735,1.24815,1.2464,1.2466,61400000.0
2009-02-10 14:38:00,1.2468,1.24895,1.2467,1.2474,74200000.0
2009-02-10 14:39:00,1.2474,1.24775,1.24625,1.24695,25800000.0
2009-02-10 14:40:00,1.24715,1.24815,1.24605,1.24715,59600000.0
2009-02-10 14:41:00,1.24755,1.2487,1.2475,1.2484,71400000.0
2009-02-10 14:42:00,1.2484,1.24945,1.24765,1.2483,106000000.0
2009-02-10 14:43:00,1.2484,1.2486,1.2475,1.24775,97200000.0
2009-02-10 14:44:00,1.2479,1.24895,1.24745,1.24805,95800000.0
2009-02-10 14:45:00,1.24855,1.24855,1.24685,1.24735,56000000.0
2009-02-10 14:46:00,1.2473,1.2475,1.24635,1.2464,71800000.0
2009-02-10 14:47:00,1.2466,1.2478,1.246,1.2478,79400000.0
2009-02-10 14:48:00,1.24795,1.2487,1.2472,1.24775,71800000.0
2009-02-10 14:49:00,1.2478,1.2481,1.24685,1.24725,41200000.0
2009-02-10 14:50:00,1.24735,1.2481,1.24665,1.248,80200000.0
2009-02-10 14:51:00,1.24765,1.24915,1.2476,1.24855,59400000.0
2009-02-10 14:52:00,1.24845,1.24845,1.2476,1.2479,29600000.0
2009-02-10 14:53:00,1.2477,1.2489,1.2477,1.24885,51000000.0
2009-02-10 14:54:00,1.24815,1.24835,1.24745,1.248,40600000.0
2009-02-10 14:55:00,1.24805,1.24815,1.24585,1.2468,64400000.0
2009-02-10 14:56:00,1.24685,1.24795,1.2466,1.24755,31400000.0
2009-02-10 14:57:00,1.24755,1.2477,1.24615,1.24685,91400000.0
2009-02-10 14:58:00,1.2466,1.2475,1.24605,1.24675,126400000.0
2009-02-10 14:59:00,1.2467,1.24785,1.2462,1.2472,103000000.0
2009-02-10 15:00:00,1.2468,1.24745,1.2453,1.246,76200000.0
2009-02-10 15:01:00,1.24615,1.2469,1.24535,1.2469,63200000.0
2009-02-10 15:02:00,1.24685,1.2477,1.2461,1.24695,74000000.0
2009-02-10 15:03:00,1.2469,1.2473,1.2466,1.24705,30800000.0
2009-02-10 15:04:00,1.24715,1.24725,1.24665,1.24705,12600000.0
2009-02-10 15:05:00,1.24705,1.2472,1.2466,1.2471,26600000.0
2009-02-10 15:06:00,1.24705,1.24775,1.2462,1.24685,64200000.0
2009-02-10 15:07:00,1.247,1.24755,1.24645,1.2468,68800000.0
2009-02-10 15:08:00,1.2469,1.2471,1.2468,1.24685,54800000.0
2009-02-10 15:09:00,1.247,1.24705,1.2456,1.2458,48600000.0
2009-02-10 15:10:00,1.24655,1.2469,1.24625,1.2466,25000000.0
2009-02-10 15:11:00,1.2467,1.2467,1.2458,1.24635,46400000.0
2009-02-10 15:12:00,1.2464,1.2467,1.24635,1.24665,8400000.0
2009-02-10 15:13:00,1.24595,1.24605,1.2452,1.2455,54400000.0
2009-02-10 15:14:00,1.2456,1.24615,1.24545,1.24555,25400000.0
2009-02-10 15:15:00,1.2457,1.24595,1.24535,1.24575,18400000.0
2009-02-10 15:16:00,1.2457,1.24615,1.2455,1.24585,53000000.0
2009-02-10 15:17:00,1.246,1.246,1.2456,1.24565,21000000.0
2009-02-10 15:18:00,1.2458,1.2462,1.2458,1.2461,16800000.0
2009-02-10 15:19:00,1.2462,1.24665,1.2456,1.24605,66200000.0
2009-02-10 15:20:00,1.24615,1.24635,1.24545,1.24575,56000000.0
2009-02-10 15:21:00,1.2459,1.2466,1.2459,1.24635,19600000.0
2009-02-10 15:22:00,1.24645,1.2467,1.24635,1.24655,15400000.0
2009-02-10 15:23:00,1.2467,1.24685,1.2467,1.2467,7000000.0
2009-02-10 15:24:00,1.2464,1.24695,1.2458,1.24635,79600000.0
2009-02-10 15:25:00,1.24655,1.2473,1.2465,1.24695,34600000.0
2009-02-10 15:26:00,1.24705,1.24735,1.246,1.246,27400000.0
2009-02-10 15:27:00,1.24615,1.24635,1.24615,1.2463,35200000.0
2009-02-10 15:28:00,1.24635,1.2465,1.24635,1.2465,4800000.0
2009-02-10 15:29:00,1.24665,1.247,1.2461,1.247,44400000.0
2009-02-10 15:30:00,1.24715,1.24715,1.24585,1.2461,36400000.0
2009-02-10 15:31:00,1.24575,1.24645,1.24565,1.2464,92800000.0
2009-02-10 15:32:00,1.24625,1.2475,1.2461,1.2475,62000000.0
2009-02-10 15:33:00,1.2475,1.2477,1.24575,1.2465,34600000.0
2009-02-10 15:34:00,1.2463,1.24715,1.2462,1.24685,45400000.0
2009-02-10 15:35:00,1.24665,1.247,1.24595,1.2465,71600000.0
2009-02-10 15:36:00,1.24665,1.2478,1.24665,1.2478,59600000.0
2009-02-10 15:37:00,1.2477,1.24795,1.24765,1.24795,17200000.0
2009-02-10 15:38:00,1.24795,1.248,1.2465,1.24695,48600000.0
2009-02-10 15:39:00,1.2465,1.2486,1.24635,1.24755,62800000.0
2009-02-10 15:40:00,1.24755,1.24755,1.2469,1.2469,16000000.0
2009-02-10 15:41:00,1.24685,1.2475,1.2454,1.2462,134000000.0
2009-02-10 15:42:00,1.2463,1.24645,1.24575,1.24575,42600000.0
2009-02-10 15:43:00,1.24585,1.24595,1.24515,1.24525,89200000.0
2009-02-10 15:44:00,1.2453,1.24645,1.24515,1.2461,81200000.0
2009-02-10 15:45:00,1.2461,1.24665,1.24445,1.24465,90000000.0
2009-02-10 15:46:00,1.24465,1.24595,1.24455,1.24575,92400000.0
2009-02-10 15:47:00,1.2454,1.24545,1.24535,1.24545,8400000.0
2009-02-10 15:48:00,1.24545,1.2462,1.24535,1.24575,23800000.0
2009-02-10 15:49:00,1.24585,1.2462,1.24585,1.2462,18200000.0
2009-02-10 15:50:00,1.24625,1.2469,1.2454,1.2454,29800000.0
2009-02-10 15:51:00,1.24515,1.2453,1.24505,1.24505,13200000.0
2009-02-10 15:52:00,1.24505,1.24575,1.24485,1.24555,97600000.0
2009-02-10 15:53:00,1.2456,1.24645,1.2451,1.24515,88200000.0
2009-02-10 15:54:00,1.2453,1.2461,1.2444,1.24605,104400000.0
2009-02-10 15:55:00,1.24605,1.24695,1.24585,1.24595,60400000.0
2009-02-10 15:56:00,1.24595,1.2476,1.2448,1.24645,80800000.0
2009-02-10 15:57:00,1.24645,1.2467,1.2446,1.24495,99800000.0
2009-02-10 15:58:00,1.245,1.2465,1.2447,1.2458,97800000.0
2009-02-10 15:59:00,1.2457,1.24605,1.2454,1.24595,54000000.0
2009-02-10 16:00:00,1.24605,1.2464,1.24475,1.24595,85200000.0
2009-02-10 16:01:00,1.24595,1.24655,1.24545,1.24655,95200000.0
2009-02-10 16:02:00,1.24655,1.24655,1.24485,1.24565,72200000.0
2009-02-10 16:03:00,1.24575,1.24615,1.2447,1.24615,60000000.0
2009-02-10 16:04:00,1.2462,1.24625,1.2456,1.2461,45200000.0
2009-02-10 16:05:00,1.24615,1.24785,1.24585,1.24665,96800000.0
2009-02-10 16:06:00,1.24595,1.2473,1.24595,1.24675,129200000.0
2009-02-10 16:07:00,1.2469,1.2477,1.2453,1.24555,85600000.0
2009-02-10 16:08:00,1.24575,1.2468,1.2456,1.2463,94600000.0
2009-02-10 16:09:00,1.24615,1.247,1.24475,1.2464,178800000.0
2009-02-10 16:10:00,1.2462,1.2467,1.24585,1.24635,57600000.0
2009-02-10 16:11:00,1.2467,1.247,1.2455,1.24625,136600000.0
2009-02-10 16:12:00,1.24645,1.24725,1.2459,1.24675,57600000.0
2009-02-10 16:13:00,1.24665,1.24715,1.24665,1.2468,30400000.0
2009-02-10 16:14:00,1.24685,1.24685,1.24605,1.2461,49800000.0
2009-02-10 16:15:00,1.24605,1.24615,1.246,1.246,16600000.0
2009-02-10 16:16:00,1.246,1.2472,1.2459,1.2468,65600000.0
2009-02-10 16:17:00,1.24655,1.24655,1.2458,1.24625,54200000.0
2009-02-10 16:18:00,1.24635,1.2469,1.24625,1.24675,70200000.0
2009-02-10 16:19:00,1.247,1.2485,1.24685,1.2475,106400000.0
2009-02-10 16:20:00,1.2476,1.24795,1.24725,1.2477,85400000.0
2009-02-10 16:21:00,1.24775,1.24825,1.2463,1.2465,97800000.0
2009-02-10 16:22:00,1.2465,1.24755,1.2463,1.24665,113800000.0
2009-02-10 16:23:00,1.24675,1.24685,1.2464,1.24645,50000000.0
2009-02-10 16:24:00,1.2464,1.2474,1.2462,1.24685,94400000.0
2009-02-10 16:25:00,1.24695,1.2473,1.2463,1.24715,82600000.0
2009-02-10 16:26:00,1.24675,1.24705,1.24645,1.24685,31600000.0
2009-02-10 16:27:00,1.24695,1.24745,1.2464,1.2469,67200000.0
2009-02-10 16:28:00,1.24685,1.24745,1.24635,1.2465,88600000.0
2009-02-10 16:29:00,1.2466,1.24675,1.2463,1.2465,86800000.0
2009-02-10 16:30:00,1.2467,1.24695,1.2461,1.2463,104400000.0
2009-02-10 16:31:00,1.2463,1.24705,1.2461,1.2461,116800000.0
2009-02-10 16:32:00,1.24635,1.2468,1.24595,1.2462,114800000.0
2009-02-10 16:33:00,1.2462,1.2466,1.246,1.246,91200000.0
2009-02-10 16:34:00,1.24615,1.2473,1.2461,1.24725,95200000.0
2009-02-10 16:35:00,1.24705,1.2483,1.2462,1.2469,68000000.0
2009-02-10 16:36:00,1.247,1.247,1.2464,1.2466,144200000.0
2009-02-10 16:37:00,1.24675,1.24695,1.24635,1.24675,68000000.0
2009-02-10 16:38:00,1.24665,1.24745,1.2465,1.24705,81400000.0
2009-02-10 16:39:00,1.2472,1.2473,1.2462,1.2469,62200000.0
2009-02-10 16:40:00,1.24705,1.24745,1.2467,1.24705,64400000.0
2009-02-10 16:41:00,1.24725,1.2475,1.2464,1.2464,34000000.0
2009-02-10 16:42:00,1.24655,1.2473,1.2463,1.24715,40800000.0
2009-02-10 16:43:00,1.24695,1.24735,1.2466,1.24705,47600000.0
2009-02-10 16:44:00,1.2472,1.24795,1.24625,1.2465,96600000.0
2009-02-10 16:45:00,1.2466,1.24755,1.2465,1.24675,82800000.0
2009-02-10 16:46:00,1.2469,1.2474,1.2466,1.2469,33000000.0
2009-02-10 16:47:00,1.2471,1.24735,1.24645,1.24685,75000000.0
2009-02-10 16:48:00,1.2469,1.2469,1.24655,1.24665,45000000.0
2009-02-10 16:49:00,1.24645,1.2469,1.2464,1.2469,46000000.0
2009-02-10 16:50:00,1.24655,1.24735,1.24655,1.2473,56400000.0
2009-02-10 16:51:00,1.2471,1.2479,1.2467,1.2475,118000000.0
2009-02-10 16:52:00,1.2476,1.24765,1.2467,1.2473,94400000.0
2009-02-10 16:53:00,1.24735,1.24845,1.2469,1.24745,99400000.0
2009-02-10 16:54:00,1.2474,1.2478,1.24675,1.2471,105000000.0
2009-02-10 16:55:00,1.2473,1.24755,1.24655,1.2468,96400000.0
2009-02-10 16:56:00,1.2471,1.2473,1.2464,1.2466,93400000.0
2009-02-10 16:57:00,1.2466,1.2467,1.24475,1.24645,67800000.0
2009-02-10 16:58:00,1.2466,1.24665,1.2456,1.2458,70000000.0
2009-02-10 16:59:00,1.24605,1.24705,1.2453,1.247,73800000.0
2009-02-10 17:00:00,1.2469,1.2477,1.24535,1.246,82600000.0
2009-02-10 17:01:00,1.24605,1.2469,1.2452,1.2469,53200000.0
2009-02-10 17:02:00,1.24675,1.2482,1.2457,1.24655,108600000.0
2009-02-10 17:03:00,1.24645,1.24685,1.2458,1.24645,102400000.0
2009-02-10 17:04:00,1.24665,1.24825,1.24665,1.2475,63200000.0
2009-02-10 17:05:00,1.24775,1.2487,1.2465,1.2473,127000000.0
2009-02-10 17:06:00,1.2473,1.2476,1.2468,1.2472,87400000.0
2009-02-10 17:07:00,1.24735,1.2485,1.24735,1.2477,99600000.0
2009-02-10 17:08:00,1.2478,1.24857,1.2472,1.2478,98400000.0
2009-02-10 17:09:00,1.24775,1.24775,1.2465,1.24715,68800000.0
2009-02-10 17:10:00,1.24735,1.24825,1.24635,1.24825,106000000.0
2009-02-10 17:11:00,1.2482,1.2482,1.24595,1.24685,116000000.0
2009-02-10 17:12:00,1.24705,1.2472,1.2458,1.24645,101200000.0
2009-02-10 17:13:00,1.2466,1.24725,1.24605,1.24685,136800000.0
2009-02-10 17:14:00,1.247,1.2471,1.2457,1.2461,131400000.0
2009-02-10 17:15:00,1.2463,1.24705,1.24575,1.2466,121000000.0
2009-02-10 17:16:00,1.24685,1.2474,1.24595,1.2462,42400000.0
2009-02-10 17:17:00,1.24635,1.247,1.246,1.2465,109000000.0
2009-02-10 17:18:00,1.2465,1.24825,1.246,1.248,138000000.0
2009-02-10 17:19:00,1.2473,1.2485,1.24635,1.2469,115200000.0
2009-02-10 17:20:00,1.24685,1.2476,1.2456,1.247,94200000.0
2009-02-10 17:21:00,1.2468,1.2475,1.2463,1.2472,111800000.0
2009-02-10 17:22:00,1.2473,1.2473,1.24545,1.24565,92600000.0
2009-02-10 17:23:00,1.2456,1.2463,1.2453,1.24605,102400000.0
2009-02-10 17:24:00,1.2458,1.2469,1.2454,1.2462,124800000.0
2009-02-10 17:25:00,1.2461,1.2472,1.2456,1.2461,88000000.0
2009-02-10 17:26:00,1.246,1.2469,1.24595,1.24655,104000000.0
2009-02-10 17:27:00,1.2465,1.247,1.2462,1.2466,106800000.0
2009-02-10 17:28:00,1.2466,1.2475,1.24575,1.2475,88200000.0
2009-02-10 17:29:00,1.2471,1.2475,1.2466,1.2468,60000000.0
2009-02-10 17:30:00,1.2469,1.24815,1.2464,1.248,119000000.0
2009-02-10 17:31:00,1.2481,1.2491,1.24675,1.248,149800000.0
2009-02-10 17:32:00,1.24815,1.24835,1.24675,1.2481,131600000.0
2009-02-10 17:33:00,1.2483,1.24845,1.2468,1.2483,104800000.0
2009-02-10 17:34:00,1.2483,1.24855,1.247,1.24745,122000000.0
2009-02-10 17:35:00,1.2476,1.2478,1.24655,1.247,78200000.0
2009-02-10 17:36:00,1.24695,1.2477,1.24695,1.24705,104200000.0
2009-02-10 17:37:00,1.2472,1.24755,1.24655,1.24725,71400000.0
2009-02-10 17:38:00,1.2474,1.2481,1.24705,1.2481,66400000.0
2009-02-10 17:39:00,1.24785,1.24815,1.24735,1.2481,37800000.0
2009-02-10 17:40:00,1.24795,1.2489,1.2477,1.2486,51400000.0
2009-02-10 17:41:00,1.24865,1.24895,1.2473,1.2477,105400000.0
2009-02-10 17:42:00,1.24725,1.24755,1.24705,1.24725,53600000.0
2009-02-10 17:43:00,1.24705,1.24795,1.247,1.24785,32200000.0
2009-02-10 17:44:00,1.24775,1.2482,1.2471,1.2473,49200000.0
2009-02-10 17:45:00,1.24745,1.24755,1.2469,1.2473,41000000.0
2009-02-10 17:46:00,1.2473,1.24805,1.24685,1.247,96000000.0
2009-02-10 17:47:00,1.2471,1.24795,1.2468,1.24745,113400000.0
2009-02-10 17:48:00,1.24765,1.2486,1.24725,1.2486,106400000.0
2009-02-10 17:49:00,1.2486,1.2496,1.24825,1.24905,107000000.0
2009-02-10 17:50:00,1.2491,1.24975,1.2489,1.2494,109800000.0
2009-02-10 17:51:00,1.2493,1.2498,1.2473,1.2473,117800000.0
2009-02-10 17:52:00,1.2476,1.24875,1.2476,1.2484,80600000.0
2009-02-10 17:53:00,1.24865,1.24885,1.24775,1.2478,67000000.0
2009-02-10 17:54:00,1.2477,1.2483,1.2477,1.24795,60600000.0
2009-02-10 17:55:00,1.2479,1.24855,1.24755,1.24835,57400000.0
2009-02-10 17:56:00,1.2485,1.24985,1.2482,1.2497,85200000.0
2009-02-10 17:57:00,1.24945,1.24945,1.24905,1.24945,40000000.0
2009-02-10 17:58:00,1.24965,1.2507,1.24955,1.2507,75000000.0
2009-02-10 17:59:00,1.25085,1.25175,1.25015,1.2511,91400000.0
2009-02-10 18:00:00,1.25135,1.25165,1.2486,1.2506,133800000.0
2009-02-10 18:01:00,1.25065,1.25165,1.2491,1.2501,159200000.0
2009-02-10 18:02:00,1.25015,1.2502,1.24885,1.249,146400000.0
2009-02-10 18:03:00,1.249,1.25145,1.24885,1.249,130200000.0
2009-02-10 18:04:00,1.249,1.2494,1.2488,1.2489,112400000.0
2009-02-10 18:05:00,1.2491,1.2513,1.24855,1.2498,122600000.0
2009-02-10 18:06:00,1.24915,1.2499,1.24675,1.2488,142800000.0
2009-02-10 18:07:00,1.2488,1.25065,1.2458,1.24815,133000000.0
2009-02-10 18:08:00,1.2486,1.25125,1.2476,1.24965,133800000.0
2009-02-10 18:09:00,1.24965,1.24975,1.24865,1.2494,122800000.0
2009-02-10 18:10:00,1.2496,1.2511,1.2486,1.2488,121000000.0
2009-02-10 18:11:00,1.2488,1.2492,1.2486,1.24875,112000000.0
2009-02-10 18:12:00,1.2485,1.2486,1.24695,1.24775,111000000.0
2009-02-10 18:13:00,1.2476,1.2489,1.2468,1.24725,118000000.0
2009-02-10 18:14:00,1.2472,1.2489,1.2468,1.24845,138200000.0
2009-02-10 18:15:00,1.24855,1.2495,1.24715,1.2494,127400000.0
2009-02-10 18:16:00,1.24815,1.2505,1.24815,1.24865,140800000.0
2009-02-10 18:17:00,1.2488,1.2504,1.2487,1.25,107200000.0
2009-02-10 18:18:00,1.25,1.25095,1.2491,1.2503,106100000.0
2009-02-10 18:19:00,1.2502,1.2518,1.2492,1.25155,127000000.0
2009-02-10 18:20:00,1.25145,1.25245,1.2488,1.2491,135000000.0
2009-02-10 18:21:00,1.2491,1.25135,1.24755,1.24975,136600000.0
2009-02-10 18:22:00,1.2498,1.2508,1.2477,1.2486,116400000.0
2009-02-10 18:23:00,1.2485,1.25035,1.24805,1.2486,86000000.0
2009-02-10 18:24:00,1.24865,1.2491,1.24705,1.2484,111400000.0
2009-02-10 18:25:00,1.2482,1.2512,1.24745,1.2499,144800000.0
2009-02-10 18:26:00,1.24965,1.25155,1.2493,1.2495,105400000.0
2009-02-10 18:27:00,1.24965,1.2497,1.2488,1.24905,68800000.0
2009-02-10 18:28:00,1.24915,1.2496,1.2488,1.2489,94400000.0
2009-02-10 18:29:00,1.2489,1.25015,1.2489,1.24975,98400000.0
2009-02-10 18:30:00,1.24975,1.2498,1.2488,1.2488,122400000.0
2009-02-10 18:31:00,1.24895,1.24925,1.2466,1.2466,123800000.0
2009-02-10 18:32:00,1.24695,1.24925,1.2467,1.24755,162800000.0
2009-02-10 18:33:00,1.2475,1.2483,1.2466,1.24685,150800000.0
2009-02-10 18:34:00,1.24675,1.2494,1.2453,1.2485,154200000.0
2009-02-10 18:35:00,1.24875,1.2506,1.2458,1.24755,173200000.0
2009-02-10 18:36:00,1.2476,1.24975,1.2475,1.2493,153200000.0
2009-02-10 18:37:00,1.2494,1.25,1.2471,1.2471,75800000.0
2009-02-10 18:38:00,1.24685,1.2482,1.24655,1.2473,113800000.0
2009-02-10 18:39:00,1.2474,1.2502,1.24665,1.2479,153800000.0
2009-02-10 18:40:00,1.2481,1.25,1.24677,1.248,147300000.0
2009-02-10 18:41:00,1.248,1.248,1.2453,1.24745,127000000.0
2009-02-10 18:42:00,1.24775,1.2501,1.24665,1.2488,172800000.0
2009-02-10 18:43:00,1.2483,1.24855,1.24645,1.24725,130600000.0
2009-02-10 18:44:00,1.24725,1.2479,1.24535,1.2472,148800000.0
2009-02-10 18:45:00,1.24725,1.24745,1.24515,1.24635,134400000.0
2009-02-10 18:46:00,1.24635,1.2483,1.24585,1.246,137000000.0
2009-02-10 18:47:00,1.24605,1.24695,1.24465,1.2459,154400000.0
2009-02-10 18:48:00,1.2461,1.2489,1.24535,1.24865,142400000.0
2009-02-10 18:49:00,1.24885,1.24905,1.24605,1.24675,130600000.0
2009-02-10 18:50:00,1.24665,1.24925,1.2455,1.24635,124200000.0
2009-02-10 18:51:00,1.24635,1.24745,1.24555,1.2461,143400000.0
2009-02-10 18:52:00,1.24605,1.24885,1.2452,1.2477,121800000.0
2009-02-10 18:53:00,1.2482,1.2488,1.2467,1.24725,91800000.0
2009-02-10 18:54:00,1.24735,1.25035,1.24705,1.2485,144400000.0
2009-02-10 18:55:00,1.24855,1.24915,1.247,1.2472,104800000.0
2009-02-10 18:56:00,1.2472,1.24735,1.2471,1.2471,116200000.0
2009-02-10 18:57:00,1.2471,1.2471,1.24645,1.247,60800000.0
2009-02-10 18:58:00,1.247,1.2473,1.24557,1.24695,120500000.0
2009-02-10 18:59:00,1.247,1.24795,1.2443,1.2462,145000000.0
2009-02-10 19:00:00,1.2463,1.2463,1.24495,1.24525,90400000.0
2009-02-10 19:01:00,1.24525,1.2465,1.24515,1.24595,76200000.0
2009-02-10 19:02:00,1.2455,1.2464,1.24515,1.2464,93800000.0
2009-02-10 19:03:00,1.24645,1.2472,1.24535,1.2461,96800000.0
2009-02-10 19:04:00,1.24625,1.24715,1.246,1.24695,89400000.0
2009-02-10 19:05:00,1.24675,1.24735,1.24555,1.2467,99400000.0
2009-02-10 19:06:00,1.24705,1.2486,1.24645,1.2486,44000000.0
2009-02-10 19:07:00,1.24875,1.24885,1.2464,1.24755,100800000.0
2009-02-10 19:08:00,1.24755,1.2476,1.2463,1.24695,97600000.0
2009-02-10 19:09:00,1.24705,1.2482,1.24625,1.2469,91600000.0
2009-02-10 19:10:00,1.24705,1.249,1.2467,1.2476,101400000.0
2009-02-10 19:11:00,1.2477,1.24815,1.2471,1.24755,56600000.0
2009-02-10 19:12:00,1.2476,1.2479,1.24645,1.2479,99800000.0
2009-02-10 19:13:00,1.2479,1.24915,1.2479,1.2483,36200000.0
2009-02-10 19:14:00,1.2476,1.2481,1.2476,1.2478,81800000.0
2009-02-10 19:15:00,1.2478,1.2482,1.2467,1.2469,82000000.0
2009-02-10 19:16:00,1.247,1.2478,1.2461,1.24755,126600000.0
2009-02-10 19:17:00,1.24755,1.2489,1.24755,1.2489,53400000.0
2009-02-10 19:18:00,1.248,1.24815,1.24655,1.2468,68800000.0
2009-02-10 19:19:00,1.24675,1.24685,1.24595,1.2462,29400000.0
2009-02-10 19:20:00,1.24615,1.2473,1.24565,1.2471,51800000.0
2009-02-10 19:21:00,1.2472,1.24725,1.2461,1.2462,47600000.0
2009-02-10 19:22:00,1.24585,1.24695,1.24545,1.2463,59800000.0
2009-02-10 19:23:00,1.24685,1.2474,1.2462,1.2472,67800000.0
2009-02-10 19:24:00,1.2472,1.2473,1.2461,1.2464,35000000.0
2009-02-10 19:25:00,1.2466,1.24705,1.24535,1.24605,46600000.0
2009-02-10 19:26:00,1.24635,1.2473,1.24635,1.2469,27400000.0
2009-02-10 19:27:00,1.24695,1.24695,1.24595,1.2462,12000000.0
2009-02-10 19:28:00,1.24605,1.24635,1.24515,1.24585,75200000.0
2009-02-10 19:29:00,1.24595,1.24635,1.2445,1.24635,102600000.0
2009-02-10 19:30:00,1.24645,1.2465,1.24545,1.246,38000000.0
2009-02-10 19:31:00,1.246,1.24675,1.2454,1.24595,53200000.0
2009-02-10 19:32:00,1.246,1.24735,1.24555,1.2465,85600000.0
2009-02-10 19:33:00,1.24665,1.24725,1.24585,1.2463,102400000.0
2009-02-10 19:34:00,1.2464,1.24715,1.24595,1.24645,83800000.0
2009-02-10 19:35:00,1.24665,1.24675,1.24545,1.24575,81600000.0
2009-02-10 19:36:00,1.2459,1.2465,1.2449,1.246,62800000.0
2009-02-10 19:37:00,1.246,1.24695,1.24535,1.24615,84800000.0
2009-02-10 19:38:00,1.24615,1.2477,1.2456,1.24575,80400000.0
2009-02-10 19:39:00,1.24585,1.248,1.24585,1.24725,121000000.0
2009-02-10 19:40:00,1.247,1.2487,1.2461,1.2464,86400000.0
2009-02-10 19:41:00,1.2466,1.24795,1.2462,1.2472,88000000.0
2009-02-10 19:42:00,1.2471,1.2478,1.2463,1.24705,63800000.0
2009-02-10 19:43:00,1.24735,1.24875,1.24725,1.2486,108600000.0
2009-02-10 19:44:00,1.24875,1.2494,1.248,1.2483,54600000.0
2009-02-10 19:45:00,1.2485,1.24875,1.2478,1.2487,46000000.0
2009-02-10 19:46:00,1.2488,1.24935,1.2487,1.24905,33600000.0
2009-02-10 19:47:00,1.2486,1.2488,1.2478,1.2487,62200000.0
2009-02-10 19:48:00,1.2486,1.249,1.24815,1.2484,92000000.0
2009-02-10 19:49:00,1.24855,1.2493,1.2466,1.2466,43600000.0
2009-02-10 19:50:00,1.2469,1.24775,1.24635,1.2477,39800000.0
2009-02-10 19:51:00,1.24775,1.24845,1.24705,1.24705,77400000.0
2009-02-10 19:52:00,1.2471,1.2476,1.24525,1.2467,80800000.0
2009-02-10 19:53:00,1.2467,1.2472,1.24585,1.2472,53600000.0
2009-02-10 19:54:00,1.247,1.2472,1.24585,1.246,65600000.0
2009-02-10 19:55:00,1.2459,1.24705,1.245,1.24645,125000000.0
2009-02-10 19:56:00,1.24645,1.2465,1.2433,1.24515,154800000.0
2009-02-10 19:57:00,1.24535,1.2458,1.2446,1.24515,44400000.0
2009-02-10 19:58:00,1.2452,1.2454,1.2446,1.2451,38800000.0
2009-02-10 19:59:00,1.24515,1.2459,1.24515,1.24525,33600000.0
2009-02-10 20:00:00,1.24525,1.24555,1.2446,1.24505,76800000.0
2009-02-10 20:01:00,1.2449,1.24645,1.24335,1.24535,84600000.0
2009-02-10 20:02:00,1.24525,1.2458,1.24525,1.24545,69400000.0
2009-02-10 20:03:00,1.24515,1.2454,1.24505,1.2451,47600000.0
2009-02-10 20:04:00,1.24525,1.24565,1.2449,1.24525,64600000.0
2009-02-10 20:05:00,1.24525,1.2455,1.24505,1.24545,27000000.0
2009-02-10 20:06:00,1.24555,1.2458,1.24535,1.2454,60200000.0
2009-02-10 20:07:00,1.24555,1.2459,1.24505,1.24555,32200000.0
2009-02-10 20:08:00,1.2458,1.2462,1.24435,1.24535,123600000.0
2009-02-10 20:09:00,1.2454,1.2464,1.24505,1.24545,91400000.0
2009-02-10 20:10:00,1.2454,1.2459,1.2446,1.2451,111800000.0
2009-02-10 20:11:00,1.24515,1.2459,1.24515,1.2453,55400000.0
2009-02-10 20:12:00,1.24535,1.2464,1.2448,1.2448,28600000.0
2009-02-10 20:13:00,1.24475,1.24735,1.24475,1.24695,109000000.0
2009-02-10 20:14:00,1.2473,1.2473,1.24555,1.24625,57600000.0
2009-02-10 20:15:00,1.24625,1.24635,1.24445,1.24445,40800000.0
2009-02-10 20:16:00,1.24435,1.24525,1.2442,1.24465,62800000.0
2009-02-10 20:17:00,1.2448,1.24495,1.24475,1.24495,14200000.0
2009-02-10 20:18:00,1.245,1.24545,1.24425,1.2444,53400000.0
2009-02-10 20:19:00,1.24445,1.2455,1.24355,1.245,60600000.0
2009-02-10 20:20:00,1.245,1.2466,1.24435,1.2452,82600000.0
2009-02-10 20:21:00,1.2454,1.24695,1.2442,1.2469,116000000.0
2009-02-10 20:22:00,1.24685,1.2472,1.2457,1.2464,81200000.0
2009-02-10 20:23:00,1.24645,1.24685,1.24585,1.24685,66000000.0
2009-02-10 20:24:00,1.24675,1.24805,1.24645,1.2476,69200000.0
2009-02-10 20:25:00,1.24765,1.2478,1.2461,1.24625,72200000.0
2009-02-10 20:26:00,1.24585,1.2474,1.2457,1.2463,101400000.0
2009-02-10 20:27:00,1.24645,1.24835,1.2458,1.24615,113600000.0
2009-02-10 20:28:00,1.24595,1.2475,1.24585,1.246,56000000.0
2009-02-10 20:29:00,1.246,1.24765,1.2458,1.2465,67000000.0
2009-02-10 20:30:00,1.24655,1.24685,1.2459,1.24685,59400000.0
2009-02-10 20:31:00,1.24685,1.24685,1.2457,1.24625,64400000.0
2009-02-10 20:32:00,1.24605,1.24815,1.24585,1.248,53400000.0
2009-02-10 20:33:00,1.24825,1.24865,1.248,1.2484,53200000.0
2009-02-10 20:34:00,1.2484,1.25025,1.2482,1.24925,63200000.0
2009-02-10 20:35:00,1.24945,1.2497,1.24795,1.24865,70400000.0
2009-02-10 20:36:00,1.2486,1.24965,1.2483,1.24855,45400000.0
2009-02-10 20:37:00,1.24865,1.24915,1.2479,1.24905,56200000.0
2009-02-10 20:38:00,1.2492,1.2494,1.2487,1.2492,30800000.0
2009-02-10 20:39:00,1.24895,1.25,1.2484,1.24935,50400000.0
2009-02-10 20:40:00,1.2491,1.2499,1.2482,1.24905,93000000.0
2009-02-10 20:41:00,1.24905,1.2507,1.2482,1.2494,81000000.0
2009-02-10 20:42:00,1.2495,1.2496,1.2488,1.24915,37200000.0
2009-02-10 20:43:00,1.249,1.2504,1.249,1.25005,88600000.0
2009-02-10 20:44:00,1.2497,1.25,1.24875,1.2497,32600000.0
2009-02-10 20:45:00,1.24965,1.2501,1.24915,1.24935,38200000.0
2009-02-10 20:46:00,1.2494,1.25025,1.2485,1.2486,71600000.0
2009-02-10 20:47:00,1.2486,1.2486,1.2485,1.2485,20800000.0
2009-02-10 20:48:00,1.2485,1.2485,1.2484,1.2484,32000000.0
2009-02-10 20:49:00,1.2484,1.2489,1.24825,1.2484,47400000.0
2009-02-10 20:50:00,1.2484,1.2484,1.2483,1.2483,54400000.0
2009-02-10 20:51:00,1.2483,1.2484,1.2481,1.2484,36800000.0
2009-02-10 20:52:00,1.2484,1.2493,1.24805,1.24915,42000000.0
2009-02-10 20:53:00,1.24945,1.25015,1.2483,1.25015,26200000.0
2009-02-10 20:54:00,1.2502,1.2502,1.2487,1.24925,53200000.0
2009-02-10 20:55:00,1.2488,1.2494,1.2488,1.2494,15400000.0
2009-02-10 20:56:00,1.2495,1.2495,1.24855,1.24875,19600000.0
2009-02-10 20:57:00,1.24885,1.24885,1.2485,1.2485,12600000.0
2009-02-10 20:58:00,1.2484,1.24865,1.2483,1.24845,45800000.0
2009-02-10 20:59:00,1.24855,1.24895,1.24835,1.24895,9800000.0
2009-02-10 21:00:00,1.24845,1.24845,1.2481,1.2481,27800000.0
2009-02-10 21:01:00,1.2481,1.2483,1.24785,1.2479,40600000.0
2009-02-10 21:02:00,1.248,1.248,1.2478,1.2479,23400000.0
2009-02-10 21:03:00,1.2479,1.24905,1.2479,1.24905,23000000.0
2009-02-10 21:04:00,1.2491,1.24995,1.2481,1.2481,55000000.0
2009-02-10 21:05:00,1.24845,1.24845,1.24815,1.2482,18200000.0
2009-02-10 21:06:00,1.2482,1.2486,1.24815,1.2485,22400000.0
2009-02-10 21:07:00,1.24855,1.24855,1.24835,1.2484,11200000.0
2009-02-10 21:08:00,1.24865,1.2495,1.24825,1.24885,39200000.0
2009-02-10 21:09:00,1.24895,1.2495,1.2489,1.24915,22400000.0
2009-02-10 21:10:00,1.24915,1.24915,1.2483,1.2483,10200000.0
2009-02-10 21:11:00,1.2483,1.2486,1.24805,1.24835,11800000.0
2009-02-10 21:12:00,1.2481,1.2486,1.24795,1.2482,58400000.0
2009-02-10 21:13:00,1.2482,1.2482,1.2481,1.2481,17600000.0
2009-02-10 21:14:00,1.2481,1.2481,1.248,1.248,12800000.0
2009-02-10 21:15:00,1.248,1.2481,1.2479,1.2479,54000000.0
2009-02-10 21:16:00,1.24805,1.24805,1.24785,1.2479,15800000.0
2009-02-10 21:17:00,1.2479,1.24835,1.2478,1.2478,22000000.0
2009-02-10 21:18:00,1.2478,1.2479,1.24775,1.2479,8800000.0
2009-02-10 21:19:00,1.24775,1.2488,1.2475,1.2478,74800000.0
2009-02-10 21:20:00,1.24775,1.24795,1.2462,1.2476,69200000.0
2009-02-10 21:21:00,1.2478,1.2483,1.2473,1.24785,56000000.0
2009-02-10 21:22:00,1.2478,1.2478,1.2472,1.2473,28400000.0
2009-02-10 21:23:00,1.2473,1.2476,1.24715,1.2472,29200000.0
2009-02-10 21:24:00,1.2472,1.24735,1.24715,1.24715,23000000.0
2009-02-10 21:25:00,1.2471,1.2476,1.24675,1.24745,45600000.0
2009-02-10 21:26:00,1.24755,1.24835,1.24695,1.24815,50400000.0
2009-02-10 21:27:00,1.24825,1.2483,1.2478,1.24825,21000000.0
2009-02-10 21:28:00,1.24835,1.2519,1.247,1.2505,107000000.0
2009-02-10 21:29:00,1.2505,1.2522,1.2492,1.25065,108400000.0
2009-02-10 21:30:00,1.2509,1.2509,1.2487,1.2498,67400000.0
2009-02-10 21:31:00,1.2497,1.2505,1.2484,1.2484,57400000.0
2009-02-10 21:32:00,1.24835,1.2506,1.2483,1.2503,64000000.0
2009-02-10 21:33:00,1.2503,1.2509,1.2502,1.25035,67400000.0
2009-02-10 21:34:00,1.2507,1.2513,1.25,1.2506,89000000.0
2009-02-10 21:35:00,1.25065,1.25095,1.25065,1.25095,41400000.0
2009-02-10 21:36:00,1.25105,1.25145,1.25025,1.25055,25200000.0
2009-02-10 21:37:00,1.2505,1.2505,1.24935,1.25,58400000.0
2009-02-10 21:38:00,1.2498,1.2502,1.24925,1.2495,85200000.0
2009-02-10 21:39:00,1.2496,1.2505,1.24935,1.24935,56600000.0
2009-02-10 21:40:00,1.24935,1.2505,1.24935,1.24985,66400000.0
2009-02-10 21:41:00,1.2499,1.2508,1.2496,1.2506,52400000.0
2009-02-10 21:42:00,1.25065,1.25155,1.24995,1.2503,49600000.0
2009-02-10 21:43:00,1.2503,1.2503,1.24975,1.24975,21800000.0
2009-02-10 21:44:00,1.2498,1.25005,1.24955,1.2497,59600000.0
2009-02-10 21:45:00,1.2497,1.2501,1.24955,1.2497,58200000.0
2009-02-10 21:46:00,1.24965,1.2497,1.2496,1.24965,40600000.0
2009-02-10 21:47:00,1.24975,1.25075,1.24955,1.25075,81800000.0
2009-02-10 21:48:00,1.25085,1.25085,1.24945,1.25,72800000.0
2009-02-10 21:49:00,1.25005,1.2507,1.24995,1.2502,31800000.0
2009-02-10 21:50:00,1.25015,1.2503,1.2498,1.2498,50200000.0
2009-02-10 21:51:00,1.2497,1.24985,1.2497,1.24985,23200000.0
2009-02-10 21:52:00,1.2502,1.2507,1.24955,1.2502,61800000.0
2009-02-10 21:53:00,1.2501,1.2505,1.24955,1.2502,54000000.0
2009-02-10 21:54:00,1.25,1.25125,1.24955,1.2512,73200000.0
2009-02-10 21:55:00,1.25085,1.25125,1.24955,1.2499,89000000.0
2009-02-10 21:56:00,1.2499,1.25165,1.2499,1.25105,105000000.0
2009-02-10 21:57:00,1.25085,1.2511,1.2499,1.2501,51400000.0
2009-02-10 21:58:00,1.2501,1.25165,1.2497,1.2509,69400000.0
2009-02-10 21:59:00,1.25115,1.25175,1.25055,1.2507,65800000.0
2009-02-10 22:00:00,1.2507,1.25195,1.25,1.25045,107000000.0
2009-02-10 22:01:00,1.25045,1.25135,1.2502,1.2504,52800000.0
2009-02-10 22:02:00,1.2505,1.25165,1.2502,1.2503,65800000.0
2009-02-10 22:03:00,1.2503,1.25085,1.2502,1.2508,24800000.0
2009-02-10 22:04:00,1.2509,1.2518,1.2502,1.25085,72200000.0
2009-02-10 22:05:00,1.2505,1.2514,1.2504,1.251,83400000.0
2009-02-10 22:06:00,1.25125,1.25165,1.2506,1.2515,42800000.0
2009-02-10 22:07:00,1.25145,1.25255,1.25145,1.25195,59600000.0
2009-02-10 22:08:00,1.25205,1.25225,1.24955,1.24955,57600000.0
2009-02-10 22:09:00,1.2506,1.2508,1.2506,1.2508,32000000.0
2009-02-10 22:10:00,1.2507,1.2507,1.2507,1.2507,4800000.0
2009-02-10 22:11:00,1.2507,1.2512,1.2505,1.25075,33000000.0
2009-02-10 22:12:00,1.25095,1.25135,1.2506,1.25095,60600000.0
2009-02-10 22:13:00,1.25095,1.2518,1.2507,1.2516,66000000.0
2009-02-10 22:14:00,1.2516,1.2522,1.25155,1.25185,16800000.0
2009-02-10 22:15:00,1.2511,1.2517,1.2509,1.2513,51800000.0
2009-02-10 22:16:00,1.2512,1.25175,1.251,1.251,35000000.0
2009-02-10 22:17:00,1.251,1.25175,1.25085,1.251,65800000.0
2009-02-10 22:18:00,1.251,1.25105,1.25095,1.251,32000000.0
2009-02-10 22:19:00,1.251,1.2512,1.251,1.251,39800000.0
2009-02-10 22:20:00,1.251,1.2524,1.25085,1.25175,69400000.0
2009-02-10 22:21:00,1.25175,1.25205,1.25105,1.2517,81000000.0
2009-02-10 22:22:00,1.2516,1.25235,1.2511,1.2512,65600000.0
2009-02-10 22:23:00,1.2512,1.2512,1.2511,1.2511,70200000.0
2009-02-10 22:24:00,1.2511,1.25215,1.25095,1.25205,61400000.0
2009-02-10 22:25:00,1.2525,1.2527,1.25095,1.251,66800000.0
2009-02-10 22:26:00,1.251,1.251,1.2508,1.2509,40000000.0
2009-02-10 22:27:00,1.2509,1.2515,1.2507,1.2508,78400000.0
2009-02-10 22:28:00,1.2508,1.25165,1.25065,1.25065,38400000.0
2009-02-10 22:29:00,1.2507,1.25225,1.2507,1.2508,65200000.0
2009-02-10 22:30:00,1.2508,1.251,1.25005,1.2507,118400000.0
2009-02-10 22:31:00,1.2507,1.2507,1.2506,1.2506,40000000.0
2009-02-10 22:32:00,1.2506,1.2506,1.2505,1.2505,8000000.0
2009-02-10 22:33:00,1.2505,1.2505,1.2503,1.2504,9400000.0
2009-02-10 22:34:00,1.2504,1.252,1.2504,1.2505,81400000.0
2009-02-10 22:35:00,1.2505,1.25135,1.2505,1.2506,54400000.0
2009-02-10 22:36:00,1.2506,1.2514,1.2505,1.25055,36800000.0
2009-02-10 22:37:00,1.2507,1.25175,1.2507,1.2515,25000000.0
2009-02-10 22:38:00,1.2515,1.25185,1.2513,1.25145,39800000.0
2009-02-10 22:39:00,1.2514,1.25145,1.25075,1.25095,59600000.0
2009-02-10 22:40:00,1.251,1.2516,1.2508,1.25155,45800000.0
2009-02-10 22:41:00,1.2516,1.25225,1.25095,1.2516,69000000.0
2009-02-10 22:42:00,1.25185,1.2527,1.25185,1.2527,35000000.0
2009-02-10 22:43:00,1.25285,1.2531,1.2515,1.2516,70600000.0
2009-02-10 22:44:00,1.25175,1.25345,1.25175,1.25265,51800000.0
2009-02-10 22:45:00,1.25285,1.2534,1.2515,1.25185,24200000.0
2009-02-10 22:46:00,1.2521,1.25385,1.2519,1.2536,67800000.0
2009-02-10 22:47:00,1.2536,1.2537,1.25225,1.2525,60200000.0
2009-02-10 22:48:00,1.25265,1.2537,1.2521,1.25335,86600000.0
2009-02-10 22:49:00,1.2533,1.2537,1.25215,1.2524,58000000.0
2009-02-10 22:50:00,1.25255,1.2529,1.2519,1.2529,49400000.0
2009-02-10 22:51:00,1.2529,1.25315,1.2527,1.25295,9800000.0
2009-02-10 22:52:00,1.25315,1.25385,1.2527,1.25315,43400000.0
2009-02-10 22:53:00,1.2531,1.2538,1.2523,1.25255,57800000.0
2009-02-10 22:54:00,1.2527,1.2535,1.25215,1.2531,47200000.0
2009-02-10 22:55:00,1.25345,1.25355,1.25235,1.2524,40200000.0
2009-02-10 22:56:00,1.2524,1.2524,1.2523,1.2523,40000000.0
2009-02-10 22:57:00,1.2523,1.2523,1.2522,1.2522,38400000.0
2009-02-10 22:58:00,1.2522,1.25265,1.2521,1.25265,13800000.0
2009-02-10 22:59:00,1.2529,1.25295,1.2521,1.2529,33600000.0
2009-02-10 23:00:00,1.25285,1.2529,1.25255,1.2529,18200000.0
2009-02-10 23:01:00,1.253,1.25325,1.25215,1.25235,51600000.0
2009-02-10 23:02:00,1.25235,1.25295,1.2522,1.2522,35600000.0
2009-02-10 23:03:00,1.2522,1.2528,1.252,1.2524,62800000.0
2009-02-10 23:04:00,1.2526,1.2526,1.25205,1.25225,11800000.0
2009-02-10 23:05:00,1.2522,1.2522,1.2522,1.2522,16000000.0
2009-02-10 23:06:00,1.25195,1.2521,1.25195,1.2521,10600000.0
2009-02-10 23:07:00,1.2521,1.2521,1.2521,1.2521,9600000.0
2009-02-10 23:08:00,1.2521,1.2523,1.2519,1.25205,38800000.0
2009-02-10 23:09:00,1.25205,1.2527,1.25205,1.25245,50600000.0
2009-02-10 23:10:00,1.2525,1.25335,1.25215,1.2528,62400000.0
2009-02-10 23:11:00,1.253,1.25305,1.25235,1.2525,35400000.0
2009-02-10 23:12:00,1.2489,1.2492,1.2489,1.2489,36800000.0
2009-02-10 23:13:00,1.2488,1.2488,1.2481,1.2484,36800000.0
2009-02-10 23:14:00,1.2524,1.2525,1.2522,1.2522,36800000.0
2009-02-10 23:15:00,1.25225,1.25245,1.2521,1.25245,34000000.0
2009-02-10 23:16:00,1.25275,1.25285,1.25265,1.25265,9800000.0
2009-02-10 23:17:00,1.25275,1.2533,1.25215,1.25235,43000000.0
2009-02-10 23:18:00,1.2526,1.2526,1.2512,1.2522,22100000.0
2009-02-10 23:19:00,1.2522,1.2522,1.2508,1.2521,35900000.0
2009-02-10 23:20:00,1.2521,1.25225,1.2519,1.252,26400000.0
2009-02-10 23:21:00,1.252,1.2523,1.252,1.2523,14600000.0
2009-02-10 23:22:00,1.25225,1.25225,1.2518,1.252,33800000.0
2009-02-10 23:23:00,1.2519,1.2519,1.2518,1.2518,16000000.0
2009-02-10 23:24:00,1.2518,1.2518,1.25045,1.2516,48700000.0
2009-02-10 23:25:00,1.24985,1.2516,1.24835,1.2506,74400000.0
2009-02-10 23:26:00,1.25065,1.2508,1.2495,1.2502,21400000.0
2009-02-10 23:27:00,1.2497,1.25085,1.2493,1.2497,54800000.0
2009-02-10 23:28:00,1.25005,1.25125,1.25005,1.2511,36400000.0
2009-02-10 23:29:00,1.25125,1.2519,1.25105,1.2517,22400000.0
2009-02-10 23:30:00,1.25165,1.2519,1.2516,1.2517,8400000.0
2009-02-10 23:31:00,1.2516,1.2516,1.2516,1.2516,1400000.0
2009-02-10 23:32:00,1.2515,1.2521,1.2513,1.25205,16800000.0
2009-02-10 23:33:00,1.251,1.251,1.2501,1.2505,16600000.0
2009-02-10 23:34:00,1.25065,1.251,1.25065,1.251,21600000.0
2009-02-10 23:35:00,1.2511,1.2524,1.2511,1.25165,27400000.0
2009-02-10 23:36:00,1.25235,1.25315,1.25215,1.25215,15600000.0
2009-02-10 23:37:00,1.25155,1.25155,1.2511,1.2514,8800000.0
2009-02-10 23:38:00,1.2519,1.2522,1.25125,1.25125,12800000.0
2009-02-10 23:39:00,1.25155,1.25305,1.25155,1.2526,49000000.0
2009-02-10 23:40:00,1.25205,1.2528,1.25195,1.2528,15000000.0
2009-02-10 23:41:00,1.25345,1.25345,1.2505,1.25115,58000000.0
2009-02-10 23:42:00,1.2514,1.2519,1.2508,1.2512,25200000.0
2009-02-10 23:43:00,1.2512,1.25155,1.25075,1.25155,29400000.0
2009-02-10 23:44:00,1.25145,1.2515,1.2508,1.2515,20200000.0
2009-02-10 23:45:00,1.2517,1.2517,1.25135,1.2515,8000000.0
2009-02-10 23:46:00,1.25155,1.2517,1.2514,1.25165,17600000.0
2009-02-10 23:47:00,1.25185,1.2524,1.25165,1.2524,21600000.0
2009-02-10 23:48:00,1.25255,1.25285,1.25195,1.2527,34400000.0
2009-02-10 23:49:00,1.25275,1.25275,1.25195,1.25195,12200000.0
2009-02-10 23:50:00,1.25225,1.2523,1.24905,1.25005,28800000.0
2009-02-10 23:51:00,1.2508,1.2517,1.2506,1.2513,72000000.0
2009-02-10 23:52:00,1.2513,1.2513,1.24985,1.2507,30200000.0
2009-02-10 23:53:00,1.2508,1.2509,1.2508,1.2509,5600000.0
2009-02-10 23:54:00,1.2509,1.2509,1.2501,1.2501,21800000.0
2009-02-10 23:55:00,1.2501,1.2501,1.2492,1.2499,44800000.0
2009-02-10 23:56:00,1.24965,1.2512,1.2496,1.2512,37200000.0
2009-02-10 23:57:00,1.2516,1.25195,1.2501,1.2501,16600000.0
2009-02-10 23:58:00,1.25,1.25005,1.2498,1.2499,28400000.0
2009-02-10 23:59:00,1.2495,1.25005,1.2495,1.24985,18200000.0
2009-02-11 00:00:00,1.2498,1.2511,1.24975,1.2498,24000000.0
2009-02-11 00:01:00,1.24985,1.2503,1.24935,1.24935,22400000.0
2009-02-11 00:02:00,1.25,1.25005,1.24935,1.25005,9600000.0
2009-02-11 00:03:00,1.2494,1.2504,1.24875,1.2504,23200000.0
2009-02-11 00:04:00,1.25005,1.2506,1.2487,1.24995,29400000.0
2009-02-11 00:05:00,1.25,1.25,1.2487,1.2492,27800000.0
2009-02-11 00:06:00,1.24945,1.2502,1.24935,1.24955,27600000.0
2009-02-11 00:07:00,1.2495,1.24985,1.24915,1.24985,15400000.0
2009-02-11 00:08:00,1.25005,1.25005,1.24985,1.24985,7000000.0
2009-02-11 00:09:00,1.24925,1.2498,1.24915,1.2492,15400000.0
2009-02-11 00:10:00,1.24985,1.2503,1.24945,1.2499,30400000.0
2009-02-11 00:11:00,1.2499,1.2499,1.2495,1.24975,11200000.0
2009-02-11 00:12:00,1.2498,1.25,1.24975,1.24975,15400000.0
2009-02-11 00:13:00,1.24935,1.24935,1.2485,1.2492,13200000.0
2009-02-11 00:14:00,1.2493,1.25,1.24885,1.2491,27200000.0
2009-02-11 00:15:00,1.24955,1.25025,1.24925,1.2496,34800000.0
2009-02-11 00:16:00,1.2499,1.25175,1.2499,1.2512,25200000.0
2009-02-11 00:17:00,1.2514,1.2514,1.2514,1.2514,1600000.0
2009-02-11 00:18:00,1.2512,1.2518,1.2502,1.25055,16000000.0
2009-02-11 00:19:00,1.2508,1.2508,1.25015,1.2505,8000000.0
2009-02-11 00:20:00,1.25075,1.25175,1.25,1.25,30200000.0
2009-02-11 00:21:00,1.25015,1.2504,1.24945,1.25025,17000000.0
2009-02-11 00:22:00,1.25055,1.25095,1.25015,1.25095,11600000.0
2009-02-11 00:23:00,1.2511,1.2511,1.25055,1.25055,14400000.0
2009-02-11 00:24:00,1.25065,1.2515,1.25055,1.2508,24200000.0
2009-02-11 00:25:00,1.25105,1.2515,1.2505,1.25055,32600000.0
2009-02-11 00:26:00,1.2506,1.25075,1.25035,1.25035,9400000.0
2009-02-11 00:27:00,1.25095,1.25125,1.25095,1.25125,4200000.0
2009-02-11 00:28:00,1.2514,1.2514,1.2514,1.2514,1400000.0
2009-02-11 00:29:00,1.2514,1.2517,1.25135,1.25135,16000000.0
2009-02-11 00:30:00,1.253,1.2537,1.2522,1.2525,2800000.0
2009-02-11 00:31:00,1.2517,1.2517,1.2517,1.2517,2800000.0
2009-02-11 00:32:00,1.25185,1.25185,1.25185,1.25185,1400000.0
2009-02-11 00:33:00,1.25185,1.252,1.2505,1.25125,39000000.0
2009-02-11 00:34:00,1.25145,1.2523,1.25145,1.25165,23600000.0
2009-02-11 00:35:00,1.25165,1.25165,1.25015,1.2503,32600000.0
2009-02-11 00:36:00,1.25045,1.25155,1.2504,1.2512,23600000.0
2009-02-11 00:37:00,1.2516,1.2518,1.2515,1.2518,7000000.0
2009-02-11 00:38:00,1.2519,1.2519,1.2511,1.2511,7000000.0
2009-02-11 00:39:00,1.2511,1.25135,1.2511,1.2511,7000000.0
2009-02-11 00:40:00,1.25125,1.25125,1.25125,1.25125,2800000.0
2009-02-11 00:41:00,1.25135,1.2518,1.25045,1.2518,19600000.0
2009-02-11 00:42:00,1.2519,1.25295,1.25165,1.25295,20000000.0
2009-02-11 00:43:00,1.2527,1.25295,1.25145,1.25145,22800000.0
2009-02-11 00:44:00,1.2514,1.2514,1.2514,1.2514,4600000.0
2009-02-11 00:45:00,1.2515,1.2518,1.2504,1.2504,32600000.0
2009-02-11 00:46:00,1.2506,1.25145,1.2504,1.25095,57200000.0
2009-02-11 00:47:00,1.2512,1.2512,1.2508,1.25095,9800000.0
2009-02-11 00:48:00,1.2511,1.25155,1.2497,1.2499,31800000.0
2009-02-11 00:49:00,1.2497,1.2504,1.2485,1.24985,40400000.0
2009-02-11 00:50:00,1.25005,1.25125,1.24985,1.2504,35600000.0
2009-02-11 00:51:00,1.24995,1.2509,1.2499,1.25065,30800000.0
2009-02-11 00:52:00,1.2508,1.251,1.25025,1.2507,37000000.0
2009-02-11 00:53:00,1.2508,1.2517,1.2505,1.2515,37600000.0
2009-02-11 00:54:00,1.25175,1.25175,1.2515,1.2515,7400000.0
2009-02-11 00:55:00,1.2515,1.25285,1.2515,1.2525,41200000.0
2009-02-11 00:56:00,1.2527,1.2527,1.25165,1.25225,31800000.0
2009-02-11 00:57:00,1.2519,1.2523,1.25125,1.25125,27000000.0
2009-02-11 00:58:00,1.2513,1.25145,1.25075,1.25135,18600000.0
2009-02-11 00:59:00,1.2511,1.25225,1.2506,1.25145,45600000.0
2009-02-11 01:00:00,1.25175,1.25225,1.2514,1.25205,47400000.0
2009-02-11 01:01:00,1.25195,1.25235,1.25165,1.25235,53800000.0
2009-02-11 01:02:00,1.25275,1.25275,1.252,1.252,12000000.0
2009-02-11 01:03:00,1.2521,1.2521,1.25073,1.2512,70000000.0
2009-02-11 01:04:00,1.2511,1.2512,1.2511,1.2511,52600000.0
2009-02-11 01:05:00,1.2511,1.2511,1.251,1.251,16000000.0
2009-02-11 01:06:00,1.25055,1.25085,1.25055,1.25085,4400000.0
2009-02-11 01:07:00,1.2507,1.2511,1.2499,1.2505,2800000.0
2009-02-11 01:08:00,1.2504,1.2504,1.2503,1.2503,2800000.0
2009-02-11 01:09:00,1.25085,1.25115,1.2507,1.25075,19000000.0
2009-02-11 01:10:00,1.2509,1.25125,1.25075,1.25125,20800000.0
2009-02-11 01:11:00,1.25115,1.2519,1.25085,1.25135,35000000.0
2009-02-11 01:12:00,1.25145,1.2525,1.25145,1.2521,38800000.0
2009-02-11 01:13:00,1.2522,1.25225,1.25145,1.25195,19000000.0
2009-02-11 01:14:00,1.25195,1.252,1.25155,1.25155,19000000.0
2009-02-11 01:15:00,1.2516,1.25295,1.2515,1.25275,43400000.0
2009-02-11 01:16:00,1.25275,1.25385,1.2517,1.25385,26800000.0
2009-02-11 01:17:00,1.25395,1.25395,1.25165,1.2525,58000000.0
2009-02-11 01:18:00,1.2525,1.2526,1.25245,1.2526,10000000.0
2009-02-11 01:19:00,1.2493,1.2498,1.2488,1.2493,24800000.0
2009-02-11 01:20:00,1.2527,1.2527,1.2524,1.25255,24800000.0
2009-02-11 01:21:00,1.2525,1.25285,1.2525,1.2527,14000000.0
2009-02-11 01:22:00,1.2525,1.2527,1.2525,1.2527,8000000.0
2009-02-11 01:23:00,1.25275,1.2529,1.2521,1.25245,26800000.0
2009-02-11 01:24:00,1.2525,1.2527,1.25215,1.25215,9600000.0
2009-02-11 01:25:00,1.25215,1.2527,1.2521,1.2527,49200000.0
2009-02-11 01:26:00,1.2527,1.25315,1.2527,1.25275,28800000.0
2009-02-11 01:27:00,1.2528,1.25295,1.2527,1.2528,15800000.0
2009-02-11 01:28:00,1.2529,1.2539,1.2529,1.25375,60600000.0
2009-02-11 01:29:00,1.2536,1.2541,1.25335,1.25385,50000000.0
2009-02-11 01:30:00,1.254,1.25445,1.2527,1.2529,71000000.0
2009-02-11 01:31:00,1.25315,1.25365,1.25305,1.2536,12200000.0
2009-02-11 01:32:00,1.2536,1.2536,1.2525,1.25275,34200000.0
2009-02-11 01:33:00,1.25275,1.25275,1.2525,1.2525,47400000.0
2009-02-11 01:34:00,1.2525,1.2525,1.25225,1.25225,47800000.0
2009-02-11 01:35:00,1.2523,1.2528,1.25185,1.2527,50200000.0
2009-02-11 01:36:00,1.25275,1.25315,1.25255,1.25265,18600000.0
2009-02-11 01:37:00,1.2526,1.25275,1.25215,1.25275,21800000.0
2009-02-11 01:38:00,1.2529,1.2529,1.2522,1.2523,23800000.0
2009-02-11 01:39:00,1.2523,1.2528,1.2521,1.2527,39600000.0
2009-02-11 01:40:00,1.25275,1.2532,1.2522,1.25275,47000000.0
2009-02-11 01:41:00,1.25285,1.2531,1.2525,1.25285,51200000.0
2009-02-11 01:42:00,1.25295,1.2537,1.2525,1.25265,39800000.0
2009-02-11 01:43:00,1.25255,1.25275,1.2521,1.2522,48600000.0
2009-02-11 01:44:00,1.2522,1.2537,1.2522,1.25345,44000000.0
2009-02-11 01:45:00,1.25345,1.25405,1.253,1.2536,39000000.0
2009-02-11 01:46:00,1.2529,1.2529,1.2525,1.2529,12600000.0
2009-02-11 01:47:00,1.253,1.253,1.25215,1.2524,10600000.0
2009-02-11 01:48:00,1.2524,1.2526,1.2521,1.25215,22200000.0
2009-02-11 01:49:00,1.2523,1.2523,1.2522,1.2522,56000000.0
2009-02-11 01:50:00,1.2522,1.2522,1.2522,1.2522,8000000.0
2009-02-11 01:51:00,1.2523,1.25245,1.2521,1.25245,8800000.0
2009-02-11 01:52:00,1.2509,1.2515,1.2508,1.2515,10200000.0
2009-02-11 01:53:00,1.2527,1.25275,1.25245,1.25245,10200000.0
2009-02-11 01:54:00,1.2526,1.25265,1.25205,1.2521,28200000.0
2009-02-11 01:55:00,1.252,1.252,1.2503,1.25085,39000000.0
2009-02-11 01:56:00,1.25085,1.2518,1.25075,1.2517,31400000.0
2009-02-11 01:57:00,1.2517,1.25215,1.2515,1.2517,40400000.0
2009-02-11 01:58:00,1.2516,1.25185,1.25135,1.2514,21000000.0
2009-02-11 01:59:00,1.2514,1.2514,1.2513,1.2513,51200000.0
2009-02-11 02:00:00,1.25145,1.2519,1.25105,1.2513,88800000.0
2009-02-11 02:01:00,1.25125,1.2517,1.25105,1.25145,53400000.0
2009-02-11 02:02:00,1.25125,1.25155,1.2511,1.2511,26800000.0
2009-02-11 02:03:00,1.2511,1.2511,1.2485,1.24895,79100000.0
2009-02-11 02:04:00,1.2492,1.25225,1.2492,1.2519,79000000.0
2009-02-11 02:05:00,1.25175,1.2521,1.25085,1.25115,81400000.0
2009-02-11 02:06:00,1.25085,1.25255,1.24955,1.25175,107000000.0
2009-02-11 02:07:00,1.2517,1.25205,1.2508,1.25135,53400000.0
2009-02-11 02:08:00,1.2511,1.25225,1.2501,1.2506,98800000.0
2009-02-11 02:09:00,1.2509,1.25275,1.25005,1.2518,64000000.0
2009-02-11 02:10:00,1.25175,1.2519,1.2508,1.2514,25600000.0
2009-02-11 02:11:00,1.25105,1.2526,1.2509,1.2524,28200000.0
2009-02-11 02:12:00,1.2525,1.253,1.2517,1.2521,27000000.0
2009-02-11 02:13:00,1.25175,1.25215,1.25155,1.25215,22400000.0
2009-02-11 02:14:00,1.252,1.25285,1.2508,1.25085,52600000.0
2009-02-11 02:15:00,1.25085,1.2525,1.2506,1.25185,77200000.0
2009-02-11 02:16:00,1.252,1.25215,1.25115,1.2517,36800000.0
2009-02-11 02:17:00,1.2517,1.25215,1.25115,1.2512,43600000.0
2009-02-11 02:18:00,1.25135,1.25155,1.25045,1.25045,37600000.0
2009-02-11 02:19:00,1.2504,1.2507,1.24935,1.24975,50200000.0
2009-02-11 02:20:00,1.25005,1.25095,1.25005,1.2505,28000000.0
2009-02-11 02:21:00,1.25055,1.25145,1.25055,1.25135,40600000.0
2009-02-11 02:22:00,1.25125,1.25175,1.2511,1.25155,35000000.0
2009-02-11 02:23:00,1.2515,1.2519,1.25125,1.2517,11200000.0
2009-02-11 02:24:00,1.25175,1.25175,1.25055,1.25055,4400000.0
2009-02-11 02:25:00,1.2507,1.2512,1.2507,1.2512,6000000.0
2009-02-11 02:26:00,1.25145,1.2526,1.25145,1.2521,21000000.0
2009-02-11 02:27:00,1.252,1.2524,1.252,1.25225,21000000.0
2009-02-11 02:28:00,1.25215,1.25225,1.25165,1.25165,22600000.0
2009-02-11 02:29:00,1.25115,1.2521,1.2511,1.25135,29200000.0
2009-02-11 02:30:00,1.25145,1.25265,1.25145,1.2522,18200000.0
2009-02-11 02:31:00,1.2522,1.2529,1.2519,1.2527,29400000.0
2009-02-11 02:32:00,1.2521,1.2522,1.25205,1.25205,18200000.0
2009-02-11 02:33:00,1.2516,1.2516,1.24985,1.2516,21800000.0
2009-02-11 02:34:00,1.2515,1.25165,1.2511,1.2513,23800000.0
2009-02-11 02:35:00,1.2513,1.25165,1.2512,1.2516,23800000.0
2009-02-11 02:36:00,1.25115,1.2512,1.25005,1.2502,32000000.0
2009-02-11 02:37:00,1.24985,1.25055,1.2498,1.25045,22400000.0
2009-02-11 02:38:00,1.2506,1.2519,1.2503,1.2516,59600000.0
2009-02-11 02:39:00,1.2517,1.2526,1.2517,1.2526,32800000.0
2009-02-11 02:40:00,1.2525,1.2525,1.2523,1.2525,8400000.0
2009-02-11 02:41:00,1.2524,1.25305,1.2523,1.2526,23200000.0
2009-02-11 02:42:00,1.2527,1.2527,1.25185,1.2523,29200000.0
2009-02-11 02:43:00,1.2522,1.2522,1.25165,1.25175,37800000.0
2009-02-11 02:44:00,1.25165,1.25385,1.25145,1.25385,67400000.0
2009-02-11 02:45:00,1.25385,1.25395,1.25245,1.2529,49000000.0
2009-02-11 02:46:00,1.25255,1.2532,1.25225,1.25305,39800000.0
2009-02-11 02:47:00,1.25315,1.2535,1.25205,1.2522,87000000.0
2009-02-11 02:48:00,1.2521,1.2525,1.25205,1.2524,38600000.0
2009-02-11 02:49:00,1.25225,1.25335,1.25225,1.25275,32400000.0
2009-02-11 02:50:00,1.2523,1.25255,1.25195,1.25235,26600000.0
2009-02-11 02:51:00,1.25235,1.25235,1.25205,1.2521,30000000.0
2009-02-11 02:52:00,1.2521,1.25235,1.252,1.25215,37200000.0
2009-02-11 02:53:00,1.25215,1.25265,1.25175,1.25195,59000000.0
2009-02-11 02:54:00,1.25175,1.25305,1.25175,1.25305,32800000.0
2009-02-11 02:55:00,1.25265,1.25275,1.2519,1.2523,14400000.0
2009-02-11 02:56:00,1.25195,1.25275,1.2518,1.2525,24000000.0
2009-02-11 02:57:00,1.25295,1.25325,1.25185,1.252,47200000.0
2009-02-11 02:58:00,1.252,1.25215,1.2519,1.25205,15600000.0
2009-02-11 02:59:00,1.25195,1.25225,1.2518,1.25225,41800000.0
2009-02-11 03:00:00,1.2522,1.25295,1.25195,1.25255,45400000.0
2009-02-11 03:01:00,1.25255,1.25305,1.25255,1.25285,23800000.0
2009-02-11 03:02:00,1.253,1.2531,1.2529,1.2531,4200000.0
2009-02-11 03:03:00,1.25325,1.25345,1.2519,1.2522,32600000.0
2009-02-11 03:04:00,1.25235,1.25285,1.25225,1.25285,23800000.0
2009-02-11 03:05:00,1.25275,1.2529,1.25195,1.25235,24000000.0
2009-02-11 03:06:00,1.2521,1.2523,1.25195,1.252,23800000.0
2009-02-11 03:07:00,1.252,1.252,1.25135,1.2518,46000000.0
2009-02-11 03:08:00,1.2518,1.2519,1.2516,1.25175,54600000.0
2009-02-11 03:09:00,1.2517,1.25205,1.25155,1.2517,42600000.0
2009-02-11 03:10:00,1.2517,1.25245,1.2514,1.2514,27200000.0
2009-02-11 03:11:00,1.2516,1.25165,1.2515,1.25165,22800000.0
2009-02-11 03:12:00,1.25185,1.25185,1.2515,1.2515,9600000.0
2009-02-11 03:13:00,1.2515,1.25155,1.25135,1.2515,29400000.0
2009-02-11 03:14:00,1.2515,1.2515,1.2514,1.2514,18400000.0
2009-02-11 03:15:00,1.2514,1.25165,1.25105,1.2514,25200000.0
2009-02-11 03:16:00,1.2513,1.25175,1.2511,1.25175,38600000.0
2009-02-11 03:17:00,1.2512,1.25145,1.2511,1.25135,43200000.0
2009-02-11 03:18:00,1.251,1.2516,1.25032,1.25095,63600000.0
2009-02-11 03:19:00,1.251,1.25145,1.25075,1.251,30000000.0
2009-02-11 03:20:00,1.25125,1.25135,1.25075,1.2508,50600000.0
2009-02-11 03:21:00,1.2508,1.25135,1.2506,1.2507,57600000.0
2009-02-11 03:22:00,1.2508,1.2508,1.2507,1.2507,13000000.0
2009-02-11 03:23:00,1.2507,1.2507,1.2505,1.2506,31600000.0
2009-02-11 03:24:00,1.251,1.25175,1.2504,1.25055,18600000.0
2009-02-11 03:25:00,1.2514,1.2516,1.2504,1.2516,16800000.0
2009-02-11 03:26:00,1.2515,1.2515,1.2505,1.25105,17800000.0
2009-02-11 03:27:00,1.25115,1.25145,1.2505,1.2505,24400000.0
2009-02-11 03:28:00,1.2505,1.2506,1.2503,1.2503,19800000.0
2009-02-11 03:29:00,1.25045,1.25105,1.25025,1.25105,47000000.0
2009-02-11 03:30:00,1.25095,1.25115,1.2507,1.2511,25200000.0
2009-02-11 03:31:00,1.25115,1.252,1.25075,1.2508,40600000.0
2009-02-11 03:32:00,1.25095,1.2517,1.25095,1.2517,15400000.0
2009-02-11 03:33:00,1.25115,1.25115,1.25035,1.2508,20800000.0
2009-02-11 03:34:00,1.25075,1.25105,1.25035,1.2504,17400000.0
2009-02-11 03:35:00,1.2505,1.25065,1.25045,1.25065,5200000.0
2009-02-11 03:36:00,1.25075,1.25095,1.25035,1.25035,8400000.0
2009-02-11 03:37:00,1.2507,1.25095,1.2507,1.25095,2800000.0
2009-02-11 03:38:00,1.251,1.25145,1.25025,1.25025,25000000.0
2009-02-11 03:39:00,1.25045,1.2505,1.25035,1.25035,12000000.0
2009-02-11 03:40:00,1.2504,1.25075,1.2503,1.2503,6600000.0
2009-02-11 03:41:00,1.2503,1.2504,1.2502,1.2503,57600000.0
2009-02-11 03:42:00,1.2503,1.2503,1.2501,1.2501,26000000.0
2009-02-11 03:43:00,1.2501,1.25015,1.25,1.25015,5600000.0
2009-02-11 03:44:00,1.2502,1.2502,1.2501,1.2501,4800000.0
2009-02-11 03:45:00,1.2501,1.2501,1.25,1.2501,4600000.0
2009-02-11 03:46:00,1.2501,1.2507,1.2501,1.25065,19200000.0
2009-02-11 03:47:00,1.25075,1.25085,1.2504,1.25075,14000000.0
2009-02-11 03:48:00,1.2508,1.2522,1.25075,1.2518,41200000.0
2009-02-11 03:49:00,1.25175,1.25185,1.25125,1.25145,26400000.0
2009-02-11 03:50:00,1.25155,1.25155,1.2512,1.25125,15800000.0
2009-02-11 03:51:00,1.25145,1.25225,1.25105,1.25195,22800000.0
2009-02-11 03:52:00,1.25195,1.2524,1.2519,1.2523,19800000.0
2009-02-11 03:53:00,1.25275,1.25345,1.2519,1.25195,36000000.0
2009-02-11 03:54:00,1.25205,1.2521,1.25175,1.25185,31400000.0
2009-02-11 03:55:00,1.25195,1.25195,1.2516,1.25175,9200000.0
2009-02-11 03:56:00,1.25165,1.25175,1.2516,1.2516,12800000.0
2009-02-11 03:57:00,1.2516,1.25185,1.2515,1.25185,16000000.0
2009-02-11 03:58:00,1.25195,1.2532,1.25185,1.25235,49400000.0
2009-02-11 03:59:00,1.2525,1.2535,1.25215,1.25285,47800000.0
2009-02-11 04:00:00,1.25285,1.2536,1.25165,1.25175,100400000.0
2009-02-11 04:01:00,1.2519,1.2519,1.25145,1.25155,29200000.0
2009-02-11 04:02:00,1.2518,1.2519,1.25145,1.25155,19600000.0
2009-02-11 04:03:00,1.25145,1.2516,1.25145,1.2515,15200000.0
2009-02-11 04:04:00,1.2515,1.25205,1.25135,1.2519,50200000.0
2009-02-11 04:05:00,1.25215,1.25305,1.25215,1.25295,39600000.0
2009-02-11 04:06:00,1.2529,1.25305,1.2529,1.25305,5600000.0
2009-02-11 04:07:00,1.2533,1.25335,1.25305,1.25325,16000000.0
2009-02-11 04:08:00,1.25325,1.25345,1.25315,1.25315,22400000.0
2009-02-11 04:09:00,1.2531,1.2531,1.25195,1.25195,7200000.0
2009-02-11 04:10:00,1.25205,1.25205,1.24935,1.2516,44800000.0
2009-02-11 04:11:00,1.25185,1.25225,1.2518,1.2519,22400000.0
2009-02-11 04:12:00,1.2518,1.25225,1.2518,1.25225,28800000.0
2009-02-11 04:13:00,1.2516,1.25275,1.2516,1.25215,54400000.0
2009-02-11 04:14:00,1.25215,1.25225,1.2517,1.2517,104000000.0
2009-02-11 04:15:00,1.2516,1.25195,1.25145,1.2517,33600000.0
2009-02-11 04:16:00,1.2517,1.2527,1.2513,1.2515,36600000.0
2009-02-11 04:17:00,1.2515,1.25275,1.25145,1.25145,30400000.0
2009-02-11 04:18:00,1.2516,1.2525,1.2515,1.2525,12800000.0
2009-02-11 04:19:00,1.2527,1.2527,1.2515,1.25155,36200000.0
2009-02-11 04:20:00,1.2516,1.2521,1.2514,1.2514,71600000.0
2009-02-11 04:21:00,1.2515,1.25195,1.25125,1.25185,34000000.0
2009-02-11 04:22:00,1.2516,1.25175,1.2516,1.25175,2800000.0
2009-02-11 04:23:00,1.2514,1.2515,1.2513,1.2513,35000000.0
2009-02-11 04:24:00,1.2513,1.2513,1.25105,1.2513,24600000.0
2009-02-11 04:25:00,1.25145,1.25155,1.25125,1.25145,9800000.0
2009-02-11 04:26:00,1.25155,1.25175,1.2514,1.25145,9800000.0
2009-02-11 04:27:00,1.25145,1.2515,1.25105,1.25105,12600000.0
2009-02-11 04:28:00,1.2508,1.2516,1.2508,1.25145,20200000.0
2009-02-11 04:29:00,1.25135,1.25135,1.25135,1.25135,1400000.0
2009-02-11 04:30:00,1.25145,1.25145,1.2508,1.2509,35800000.0
2009-02-11 04:31:00,1.2509,1.2509,1.2506,1.2506,15800000.0
2009-02-11 04:32:00,1.2507,1.25125,1.2506,1.25085,17400000.0
2009-02-11 04:33:00,1.2511,1.2511,1.2505,1.2506,53800000.0
2009-02-11 04:34:00,1.2505,1.25055,1.2504,1.2505,40200000.0
2009-02-11 04:35:00,1.2505,1.2506,1.2504,1.2504,27200000.0
2009-02-11 04:36:00,1.2504,1.2509,1.25015,1.25065,40800000.0
2009-02-11 04:37:00,1.25075,1.2509,1.2501,1.2502,24200000.0
2009-02-11 04:38:00,1.2502,1.25105,1.2502,1.2509,38400000.0
2009-02-11 04:39:00,1.2509,1.25155,1.25085,1.25155,21400000.0
2009-02-11 04:40:00,1.2516,1.25255,1.2505,1.25055,40400000.0
2009-02-11 04:41:00,1.2508,1.25105,1.2503,1.2503,41000000.0
2009-02-11 04:42:00,1.2503,1.2503,1.2502,1.2502,14400000.0
2009-02-11 04:43:00,1.24925,1.24955,1.24925,1.24955,12800000.0
2009-02-11 04:44:00,1.2501,1.2502,1.2501,1.2501,14000000.0
2009-02-11 04:45:00,1.2501,1.2501,1.25,1.25,12200000.0
2009-02-11 04:46:00,1.25,1.25,1.24927,1.2499,33400000.0
2009-02-11 04:47:00,1.2499,1.2501,1.24975,1.2498,44000000.0
2009-02-11 04:48:00,1.2497,1.2498,1.2496,1.2496,52000000.0
2009-02-11 04:49:00,1.2497,1.2497,1.2496,1.2496,24000000.0
2009-02-11 04:50:00,1.2496,1.2496,1.2495,1.2495,6400000.0
2009-02-11 04:51:00,1.2495,1.2496,1.2495,1.2496,6200000.0
2009-02-11 04:52:00,1.24935,1.2498,1.2493,1.24965,27600000.0
2009-02-11 04:53:00,1.2497,1.2497,1.24915,1.2493,36200000.0
2009-02-11 04:54:00,1.2493,1.25015,1.2491,1.2492,31400000.0
2009-02-11 04:55:00,1.2492,1.2492,1.2491,1.2491,30400000.0
2009-02-11 04:56:00,1.2491,1.2491,1.2489,1.249,63000000.0
2009-02-11 04:57:00,1.249,1.24935,1.24885,1.24885,24800000.0
2009-02-11 04:58:00,1.24895,1.24905,1.2488,1.2488,22600000.0
2009-02-11 04:59:00,1.2488,1.2488,1.2487,1.2487,71200000.0
2009-02-11 05:00:00,1.2487,1.24875,1.2485,1.2486,55000000.0
2009-02-11 05:01:00,1.2487,1.2487,1.2484,1.2486,44000000.0
2009-02-11 05:02:00,1.2485,1.24875,1.2485,1.24875,15400000.0
2009-02-11 05:03:00,1.24865,1.24905,1.2485,1.24905,18200000.0
2009-02-11 05:04:00,1.24915,1.24935,1.2489,1.24935,37800000.0
2009-02-11 05:05:00,1.24945,1.2499,1.24905,1.24935,40600000.0
2009-02-11 05:06:00,1.24925,1.24945,1.2488,1.2491,18200000.0
2009-02-11 05:07:00,1.24905,1.24905,1.24905,1.24905,1400000.0
2009-02-11 05:08:00,1.24915,1.24915,1.249,1.249,2800000.0
2009-02-11 05:09:00,1.24915,1.2492,1.24905,1.24915,8400000.0
2009-02-11 05:10:00,1.24905,1.24915,1.249,1.249,4200000.0
2009-02-11 05:11:00,1.2489,1.2489,1.2482,1.24845,10400000.0
2009-02-11 05:12:00,1.2486,1.2486,1.24825,1.2483,28000000.0
2009-02-11 05:13:00,1.2484,1.2486,1.2484,1.24855,11200000.0
2009-02-11 05:14:00,1.2486,1.24895,1.2485,1.2487,27800000.0
2009-02-11 05:15:00,1.2487,1.2494,1.24845,1.2492,56000000.0
2009-02-11 05:16:00,1.24805,1.24875,1.2479,1.2481,33800000.0
2009-02-11 05:17:00,1.2481,1.2486,1.2479,1.2486,29200000.0
2009-02-11 05:18:00,1.2489,1.2494,1.2487,1.24925,45400000.0
2009-02-11 05:19:00,1.2493,1.24965,1.2493,1.2495,29800000.0
2009-02-11 05:20:00,1.24955,1.2498,1.24935,1.24975,25200000.0
2009-02-11 05:21:00,1.24965,1.24965,1.24935,1.24965,12600000.0
2009-02-11 05:22:00,1.24985,1.24985,1.24935,1.24955,7000000.0
2009-02-11 05:23:00,1.24945,1.24975,1.24935,1.24955,7000000.0
2009-02-11 05:24:00,1.2495,1.2497,1.2495,1.2497,9800000.0
2009-02-11 05:25:00,1.24975,1.2498,1.2497,1.2498,5600000.0
2009-02-11 05:26:00,1.2467,1.2483,1.2467,1.2482,2800000.0
2009-02-11 05:27:00,1.24995,1.25005,1.24995,1.25005,2800000.0
2009-02-11 05:28:00,1.25,1.25,1.2496,1.2496,8400000.0
2009-02-11 05:29:00,1.2497,1.2497,1.24945,1.2496,8400000.0
2009-02-11 05:30:00,1.24884,1.24896,1.24836,1.24886,44800000.0
2009-02-11 05:31:00,1.2494,1.24945,1.2494,1.24945,2800000.0
2009-02-11 05:32:00,1.24945,1.24945,1.24865,1.2487,11400000.0
2009-02-11 05:33:00,1.2488,1.2489,1.2488,1.24885,5600000.0
2009-02-11 05:34:00,1.24915,1.2492,1.2488,1.2488,5600000.0
2009-02-11 05:35:00,1.2486,1.2497,1.2483,1.24885,26800000.0
2009-02-11 05:36:00,1.24865,1.2497,1.24865,1.24945,11200000.0
2009-02-11 05:37:00,1.2498,1.2498,1.2491,1.2491,18200000.0
2009-02-11 05:38:00,1.2491,1.2491,1.24845,1.24875,20600000.0
2009-02-11 05:39:00,1.2488,1.2497,1.2485,1.2497,45200000.0
2009-02-11 05:40:00,1.24965,1.24995,1.2496,1.2497,18200000.0
2009-02-11 05:41:00,1.2496,1.2497,1.2489,1.2495,26600000.0
2009-02-11 05:42:00,1.2495,1.2496,1.2494,1.2494,12600000.0
2009-02-11 05:43:00,1.2495,1.24995,1.2493,1.2497,35000000.0
2009-02-11 05:44:00,1.2498,1.24985,1.24845,1.2486,60600000.0
2009-02-11 05:45:00,1.2486,1.2486,1.2485,1.2486,19200000.0
2009-02-11 05:46:00,1.2486,1.24905,1.2484,1.2484,37800000.0
2009-02-11 05:47:00,1.2485,1.2489,1.24835,1.2485,18600000.0
2009-02-11 05:48:00,1.2485,1.24865,1.24835,1.2485,20200000.0
2009-02-11 05:49:00,1.24905,1.24905,1.24825,1.2484,21400000.0
2009-02-11 05:50:00,1.2484,1.2484,1.2483,1.2484,8000000.0
2009-02-11 05:51:00,1.2484,1.2484,1.2483,1.2483,12800000.0
2009-02-11 05:52:00,1.2483,1.2483,1.2482,1.2482,4800000.0
2009-02-11 05:53:00,1.2482,1.2483,1.2482,1.2482,15600000.0
2009-02-11 05:54:00,1.2482,1.2484,1.24805,1.24815,29600000.0
2009-02-11 05:55:00,1.24785,1.24785,1.24785,1.24785,1400000.0
2009-02-11 05:56:00,1.2481,1.2482,1.2481,1.2482,9200000.0
2009-02-11 05:57:00,1.24825,1.24825,1.24825,1.24825,1400000.0
2009-02-11 05:58:00,1.24815,1.24815,1.2481,1.2481,3000000.0
2009-02-11 05:59:00,1.24805,1.24895,1.24805,1.24895,21200000.0
2009-02-11 06:00:00,1.24905,1.2498,1.2486,1.2498,14200000.0
2009-02-11 06:01:00,1.25005,1.25005,1.249,1.2496,15800000.0
2009-02-11 06:02:00,1.24935,1.25005,1.248,1.2483,64400000.0
2009-02-11 06:03:00,1.2483,1.2497,1.248,1.2483,63000000.0
2009-02-11 06:04:00,1.2483,1.24905,1.2482,1.2486,66000000.0
2009-02-11 06:05:00,1.2487,1.249,1.2481,1.24895,32600000.0
2009-02-11 06:06:00,1.24895,1.2491,1.2481,1.2487,41000000.0
2009-02-11 06:07:00,1.2487,1.24905,1.2481,1.2489,22400000.0
2009-02-11 06:08:00,1.24895,1.2495,1.24865,1.2495,26600000.0
2009-02-11 06:09:00,1.2493,1.2497,1.2488,1.2488,33000000.0
2009-02-11 06:10:00,1.24875,1.2494,1.24815,1.2494,37600000.0
2009-02-11 06:11:00,1.24955,1.24955,1.24815,1.2483,60600000.0
2009-02-11 06:12:00,1.2483,1.2483,1.2482,1.2482,28600000.0
2009-02-11 06:13:00,1.2481,1.2488,1.2481,1.2487,28000000.0
2009-02-11 06:14:00,1.24855,1.2489,1.2481,1.2481,26200000.0
2009-02-11 06:15:00,1.2481,1.2481,1.2481,1.2481,16000000.0
2009-02-11 06:16:00,1.2481,1.2481,1.248,1.248,22200000.0
2009-02-11 06:17:00,1.24805,1.24805,1.248,1.248,11000000.0
2009-02-11 06:18:00,1.24835,1.2489,1.2483,1.24855,47600000.0
2009-02-11 06:19:00,1.24865,1.24915,1.24865,1.24915,15400000.0
2009-02-11 06:20:00,1.2492,1.2492,1.24785,1.24855,25200000.0
2009-02-11 06:21:00,1.2483,1.2485,1.2482,1.2482,11200000.0
2009-02-11 06:22:00,1.2486,1.24865,1.248,1.248,11200000.0
2009-02-11 06:23:00,1.2482,1.24855,1.2482,1.24855,15400000.0
2009-02-11 06:24:00,1.24835,1.24835,1.2478,1.24795,33000000.0
2009-02-11 06:25:00,1.2479,1.2479,1.2479,1.2479,14400000.0
2009-02-11 06:26:00,1.2479,1.24895,1.2478,1.24875,37200000.0
2009-02-11 06:27:00,1.24905,1.24905,1.24775,1.24815,36800000.0
2009-02-11 06:28:00,1.24815,1.24845,1.2477,1.2484,47200000.0
2009-02-11 06:29:00,1.2484,1.24855,1.24775,1.24785,32600000.0
2009-02-11 06:30:00,1.2479,1.2483,1.2477,1.2478,92000000.0
2009-02-11 06:31:00,1.2477,1.248,1.24765,1.2477,42200000.0
2009-02-11 06:32:00,1.2476,1.2482,1.2476,1.2482,19200000.0
2009-02-11 06:33:00,1.24825,1.24825,1.2482,1.2482,5600000.0
2009-02-11 06:34:00,1.24815,1.24815,1.2477,1.2477,5800000.0
2009-02-11 06:35:00,1.2478,1.24795,1.2474,1.24765,35400000.0
2009-02-11 06:36:00,1.24775,1.24795,1.24735,1.24735,25600000.0
2009-02-11 06:37:00,1.2474,1.2477,1.2473,1.24745,13200000.0
2009-02-11 06:38:00,1.2477,1.2483,1.24705,1.24765,63200000.0
2009-02-11 06:39:00,1.24765,1.24795,1.24765,1.24775,8400000.0
2009-02-11 06:40:00,1.2478,1.2485,1.24745,1.24745,28400000.0
2009-02-11 06:41:00,1.2478,1.24835,1.2475,1.2475,18400000.0
2009-02-11 06:42:00,1.2476,1.248,1.2476,1.248,19600000.0
2009-02-11 06:43:00,1.24775,1.2484,1.2477,1.24825,40800000.0
2009-02-11 06:44:00,1.24825,1.2484,1.24765,1.2481,29400000.0
2009-02-11 06:45:00,1.2482,1.24855,1.2474,1.2474,41000000.0
2009-02-11 06:46:00,1.24765,1.24785,1.2476,1.24785,20200000.0
2009-02-11 06:47:00,1.248,1.2488,1.24795,1.24875,45400000.0
2009-02-11 06:48:00,1.2487,1.24895,1.24825,1.24865,30800000.0
2009-02-11 06:49:00,1.2484,1.24905,1.2484,1.24905,21800000.0
2009-02-11 06:50:00,1.2487,1.2487,1.24805,1.24825,25200000.0
2009-02-11 06:51:00,1.2483,1.249,1.2483,1.24855,11200000.0
2009-02-11 06:52:00,1.2486,1.2486,1.2486,1.2486,1400000.0
2009-02-11 06:53:00,1.2485,1.24945,1.24845,1.2492,35200000.0
2009-02-11 06:54:00,1.2492,1.2493,1.24865,1.24895,19000000.0
2009-02-11 06:55:00,1.2491,1.24945,1.2477,1.2482,40800000.0
2009-02-11 06:56:00,1.24845,1.24885,1.24775,1.2484,26400000.0
2009-02-11 06:57:00,1.2485,1.24935,1.2479,1.24815,42200000.0
2009-02-11 06:58:00,1.24815,1.24815,1.2478,1.2478,27200000.0
2009-02-11 06:59:00,1.2479,1.24815,1.2477,1.248,26000000.0
2009-02-11 07:00:00,1.2479,1.24795,1.24765,1.2478,39000000.0
2009-02-11 07:01:00,1.2477,1.24875,1.2476,1.2477,55800000.0
2009-02-11 07:02:00,1.2476,1.24835,1.2476,1.2482,58800000.0
2009-02-11 07:03:00,1.24815,1.24815,1.2479,1.248,9000000.0
2009-02-11 07:04:00,1.2479,1.2483,1.24765,1.24765,38400000.0
2009-02-11 07:05:00,1.24775,1.2478,1.2477,1.2477,10800000.0
2009-02-11 07:06:00,1.2477,1.24785,1.2475,1.2476,47400000.0
2009-02-11 07:07:00,1.2476,1.2491,1.2476,1.2488,50200000.0
2009-02-11 07:08:00,1.24885,1.24885,1.24825,1.24825,25800000.0
2009-02-11 07:09:00,1.24825,1.24825,1.24755,1.24805,59200000.0
2009-02-11 07:10:00,1.24785,1.24865,1.24785,1.24855,41000000.0
2009-02-11 07:11:00,1.2485,1.24895,1.2483,1.2486,55200000.0
2009-02-11 07:12:00,1.24815,1.24825,1.2479,1.248,39800000.0
2009-02-11 07:13:00,1.2479,1.2479,1.2479,1.2479,1600000.0
2009-02-11 07:14:00,1.2479,1.2486,1.24755,1.2485,56000000.0
2009-02-11 07:15:00,1.24845,1.2488,1.24815,1.2482,26200000.0
2009-02-11 07:16:00,1.2482,1.2485,1.24775,1.2485,10800000.0
2009-02-11 07:17:00,1.2485,1.2491,1.2485,1.2491,10400000.0
2009-02-11 07:18:00,1.2491,1.2491,1.24835,1.2488,74400000.0
2009-02-11 07:19:00,1.2488,1.2492,1.24865,1.24885,37400000.0
2009-02-11 07:20:00,1.24875,1.24875,1.24875,1.24875,1400000.0
2009-02-11 07:21:00,1.2485,1.2487,1.24825,1.24825,13400000.0
2009-02-11 07:22:00,1.24865,1.2492,1.24865,1.2492,18200000.0
2009-02-11 07:23:00,1.2493,1.2494,1.2493,1.2494,2800000.0
2009-02-11 07:24:00,1.24965,1.25015,1.2489,1.249,50600000.0
2009-02-11 07:25:00,1.24905,1.2494,1.2488,1.2494,45400000.0
2009-02-11 07:26:00,1.2494,1.24965,1.2492,1.2492,37000000.0
2009-02-11 07:27:00,1.24935,1.24955,1.2485,1.249,42200000.0
2009-02-11 07:28:00,1.24925,1.24975,1.2484,1.24905,58800000.0
2009-02-11 07:29:00,1.2491,1.24945,1.2484,1.24915,21400000.0
2009-02-11 07:30:00,1.24905,1.24925,1.24905,1.24925,8400000.0
2009-02-11 07:31:00,1.2488,1.24915,1.2488,1.249,8400000.0
2009-02-11 07:32:00,1.2491,1.2493,1.2483,1.2485,31600000.0
2009-02-11 07:33:00,1.24935,1.24935,1.24825,1.2487,32400000.0
2009-02-11 07:34:00,1.2486,1.249,1.2483,1.24875,71000000.0
2009-02-11 07:35:00,1.2489,1.24935,1.24815,1.24825,70800000.0
2009-02-11 07:36:00,1.24855,1.2489,1.24825,1.24855,36200000.0
2009-02-11 07:37:00,1.24855,1.2488,1.2484,1.2488,21000000.0
2009-02-11 07:38:00,1.2489,1.24945,1.2487,1.2489,34000000.0
2009-02-11 07:39:00,1.24905,1.2497,1.2488,1.24915,60200000.0
2009-02-11 07:40:00,1.24875,1.2493,1.24875,1.24925,29800000.0
2009-02-11 07:41:00,1.24915,1.24925,1.2491,1.2492,8400000.0
2009-02-11 07:42:00,1.2491,1.25,1.2484,1.2487,47600000.0
2009-02-11 07:43:00,1.24865,1.2488,1.24835,1.2484,72800000.0
2009-02-11 07:44:00,1.2484,1.2488,1.2483,1.24875,54000000.0
2009-02-11 07:45:00,1.2488,1.24935,1.2483,1.2484,75200000.0
2009-02-11 07:46:00,1.2484,1.24845,1.24815,1.2483,40000000.0
2009-02-11 07:47:00,1.2483,1.24835,1.24805,1.2483,47200000.0
2009-02-11 07:48:00,1.2482,1.2484,1.2481,1.24815,45400000.0
2009-02-11 07:49:00,1.24825,1.24855,1.24825,1.24855,9800000.0
2009-02-11 07:50:00,1.24845,1.2488,1.24845,1.2488,11200000.0
2009-02-11 07:51:00,1.24895,1.24895,1.248,1.24825,34200000.0
2009-02-11 07:52:00,1.24825,1.24845,1.2479,1.248,49400000.0
2009-02-11 07:53:00,1.248,1.248,1.248,1.248,4800000.0
2009-02-11 07:54:00,1.248,1.248,1.2479,1.2479,6400000.0
2009-02-11 07:55:00,1.2479,1.2479,1.2477,1.2477,48000000.0
2009-02-11 07:56:00,1.2477,1.2477,1.2475,1.2475,45000000.0
2009-02-11 07:57:00,1.2475,1.24765,1.2475,1.2475,48000000.0
2009-02-11 07:58:00,1.2475,1.2478,1.24725,1.2473,29400000.0
2009-02-11 07:59:00,1.2474,1.24765,1.2472,1.2474,25200000.0
2009-02-11 08:00:00,1.2474,1.2474,1.2473,1.2473,9600000.0
2009-02-11 08:01:00,1.2473,1.24785,1.2473,1.24785,10400000.0
2009-02-11 08:02:00,1.24775,1.2483,1.24755,1.2483,35000000.0
2009-02-11 08:03:00,1.2482,1.2488,1.24715,1.24765,65000000.0
2009-02-11 08:04:00,1.248,1.2489,1.2479,1.24855,55000000.0
2009-02-11 08:05:00,1.24835,1.2493,1.24835,1.2492,37200000.0
2009-02-11 08:06:00,1.2492,1.24975,1.24875,1.24895,18400000.0
2009-02-11 08:07:00,1.2491,1.25005,1.24835,1.24895,46200000.0
2009-02-11 08:08:00,1.2491,1.25045,1.24805,1.24875,80600000.0
2009-02-11 08:09:00,1.24875,1.2493,1.2477,1.2479,78200000.0
2009-02-11 08:10:00,1.2479,1.2499,1.2478,1.2492,109200000.0
2009-02-11 08:11:00,1.24935,1.25035,1.2485,1.24895,73800000.0
2009-02-11 08:12:00,1.24895,1.24995,1.2487,1.24995,41600000.0
2009-02-11 08:13:00,1.24985,1.25035,1.2497,1.25035,9800000.0
2009-02-11 08:14:00,1.2503,1.25045,1.2494,1.2495,63800000.0
2009-02-11 08:15:00,1.2492,1.24935,1.24895,1.24905,41000000.0
2009-02-11 08:16:00,1.249,1.249,1.24865,1.2488,18200000.0
2009-02-11 08:17:00,1.24885,1.2501,1.2484,1.24935,80400000.0
2009-02-11 08:18:00,1.2491,1.24975,1.24855,1.2486,65400000.0
2009-02-11 08:19:00,1.24925,1.2495,1.24845,1.2486,24800000.0
2009-02-11 08:20:00,1.2486,1.2492,1.24825,1.2485,71800000.0
2009-02-11 08:21:00,1.2485,1.2485,1.24755,1.2483,53500000.0
2009-02-11 08:22:00,1.2483,1.2483,1.24762,1.2482,47400000.0
2009-02-11 08:23:00,1.2482,1.2482,1.248,1.2482,29400000.0
2009-02-11 08:24:00,1.24805,1.24835,1.2478,1.2478,73400000.0
2009-02-11 08:25:00,1.2479,1.24815,1.2479,1.24815,20000000.0
2009-02-11 08:26:00,1.2481,1.24825,1.24785,1.24825,21000000.0
2009-02-11 08:27:00,1.24825,1.24825,1.2478,1.2479,18400000.0
2009-02-11 08:28:00,1.248,1.2486,1.2478,1.2482,79000000.0
2009-02-11 08:29:00,1.2483,1.2489,1.24765,1.2489,76000000.0
2009-02-11 08:30:00,1.24895,1.24895,1.2484,1.24855,22400000.0
2009-02-11 08:31:00,1.24855,1.24955,1.2481,1.24935,50400000.0
2009-02-11 08:32:00,1.24925,1.24955,1.24925,1.2494,11200000.0
2009-02-11 08:33:00,1.24925,1.2494,1.24925,1.24925,5600000.0
2009-02-11 08:34:00,1.2486,1.24915,1.24845,1.2489,21000000.0
2009-02-11 08:35:00,1.24875,1.2488,1.2483,1.2487,41600000.0
2009-02-11 08:36:00,1.2486,1.24975,1.2486,1.24945,11200000.0
2009-02-11 08:37:00,1.249,1.2498,1.249,1.24935,15400000.0
2009-02-11 08:38:00,1.2496,1.2496,1.2496,1.2496,2800000.0
2009-02-11 08:39:00,1.24925,1.2495,1.24925,1.2495,2800000.0
2009-02-11 08:40:00,1.2495,1.24985,1.2493,1.24975,9800000.0
2009-02-11 08:41:00,1.2495,1.24955,1.24925,1.24935,28000000.0
2009-02-11 08:42:00,1.24915,1.24915,1.2483,1.2483,70800000.0
2009-02-11 08:43:00,1.2484,1.2487,1.2483,1.2484,31600000.0
2009-02-11 08:44:00,1.24815,1.2487,1.24815,1.2487,30400000.0
2009-02-11 08:45:00,1.24875,1.24915,1.2481,1.2482,29200000.0
2009-02-11 08:46:00,1.2481,1.24835,1.2481,1.2482,22000000.0
2009-02-11 08:47:00,1.2482,1.2486,1.2481,1.2481,22800000.0
2009-02-11 08:48:00,1.24825,1.2496,1.24795,1.2482,49400000.0
2009-02-11 08:49:00,1.2482,1.2482,1.2481,1.2481,27200000.0
2009-02-11 08:50:00,1.2481,1.2481,1.248,1.248,22400000.0
2009-02-11 08:51:00,1.248,1.24865,1.2477,1.2479,18800000.0
2009-02-11 08:52:00,1.2479,1.2481,1.2477,1.24795,73800000.0
2009-02-11 08:53:00,1.24795,1.2492,1.24795,1.24855,55000000.0
2009-02-11 08:54:00,1.2485,1.2485,1.2477,1.24785,51400000.0
2009-02-11 08:55:00,1.2478,1.2478,1.2477,1.2478,38000000.0
2009-02-11 08:56:00,1.2478,1.2486,1.24775,1.24855,47600000.0
2009-02-11 08:57:00,1.24865,1.24865,1.24855,1.24855,11200000.0
2009-02-11 08:58:00,1.2485,1.2485,1.24795,1.2481,15400000.0
2009-02-11 08:59:00,1.24825,1.2483,1.24805,1.24805,18200000.0
2009-02-11 09:00:00,1.2481,1.24845,1.24745,1.24745,37400000.0
2009-02-11 09:01:00,1.2478,1.248,1.24745,1.2476,37600000.0
2009-02-11 09:02:00,1.2476,1.24775,1.2475,1.2475,27200000.0
2009-02-11 09:03:00,1.2475,1.248,1.2472,1.24785,54600000.0
2009-02-11 09:04:00,1.2475,1.248,1.24715,1.248,115600000.0
2009-02-11 09:05:00,1.24785,1.24985,1.24785,1.24945,111200000.0
2009-02-11 09:06:00,1.24945,1.24945,1.24885,1.24915,48600000.0
2009-02-11 09:07:00,1.2491,1.2491,1.2474,1.2479,104800000.0
2009-02-11 09:08:00,1.2478,1.24885,1.2474,1.24745,85200000.0
2009-02-11 09:09:00,1.24745,1.2475,1.2474,1.2475,51400000.0
2009-02-11 09:10:00,1.2475,1.2477,1.24735,1.2474,43400000.0
2009-02-11 09:11:00,1.2473,1.2474,1.2473,1.2474,36200000.0
2009-02-11 09:12:00,1.2474,1.24745,1.24725,1.2473,54000000.0
2009-02-11 09:13:00,1.24735,1.2475,1.2472,1.2474,51000000.0
2009-02-11 09:14:00,1.2474,1.2481,1.2472,1.24805,52400000.0
2009-02-11 09:15:00,1.24815,1.24835,1.2472,1.24755,85000000.0
2009-02-11 09:16:00,1.24755,1.2476,1.2471,1.2472,87800000.0
2009-02-11 09:17:00,1.2472,1.24745,1.2472,1.2474,21200000.0
2009-02-11 09:18:00,1.24715,1.2486,1.24715,1.24855,74600000.0
2009-02-11 09:19:00,1.24835,1.24865,1.2475,1.24855,89600000.0
2009-02-11 09:20:00,1.24855,1.2486,1.24735,1.24735,51600000.0
2009-02-11 09:21:00,1.2475,1.2476,1.24735,1.2475,20600000.0
2009-02-11 09:22:00,1.24755,1.24805,1.2473,1.2479,90000000.0
2009-02-11 09:23:00,1.2481,1.2491,1.24725,1.2478,159000000.0
2009-02-11 09:24:00,1.24775,1.24835,1.24745,1.24815,166600000.0
2009-02-11 09:25:00,1.24815,1.24875,1.2475,1.2477,158800000.0
2009-02-11 09:26:00,1.24795,1.24815,1.2476,1.248,92400000.0
2009-02-11 09:27:00,1.24795,1.24805,1.2475,1.2479,173200000.0
2009-02-11 09:28:00,1.248,1.24835,1.24745,1.2475,112400000.0
2009-02-11 09:29:00,1.2475,1.24755,1.2474,1.2474,56800000.0
2009-02-11 09:30:00,1.2474,1.2474,1.2472,1.2472,64000000.0
2009-02-11 09:31:00,1.2473,1.2473,1.2472,1.2472,66800000.0
2009-02-11 09:32:00,1.2472,1.24785,1.24705,1.24715,104800000.0
2009-02-11 09:33:00,1.24715,1.2478,1.24715,1.24765,41000000.0
2009-02-11 09:34:00,1.2477,1.2478,1.2474,1.2477,73000000.0
2009-02-11 09:35:00,1.24765,1.2477,1.24755,1.2477,39000000.0
2009-02-11 09:36:00,1.2478,1.2488,1.24775,1.2487,69200000.0
2009-02-11 09:37:00,1.2487,1.249,1.2483,1.24855,59600000.0
2009-02-11 09:38:00,1.24875,1.24915,1.2485,1.24875,40800000.0
2009-02-11 09:39:00,1.24875,1.25,1.2482,1.2482,82200000.0
2009-02-11 09:40:00,1.2482,1.24885,1.24755,1.2477,116200000.0
2009-02-11 09:41:00,1.2477,1.2477,1.2476,1.2476,63800000.0
2009-02-11 09:42:00,1.2476,1.24835,1.2475,1.2481,94400000.0
2009-02-11 09:43:00,1.24755,1.24905,1.24755,1.24865,83800000.0
2009-02-11 09:44:00,1.2486,1.2493,1.2482,1.2486,67200000.0
2009-02-11 09:45:00,1.24895,1.24895,1.248,1.24845,89800000.0
2009-02-11 09:46:00,1.2486,1.24875,1.2477,1.24805,114000000.0
2009-02-11 09:47:00,1.24795,1.24795,1.2477,1.2477,113400000.0
2009-02-11 09:48:00,1.2477,1.24805,1.24645,1.2475,78500000.0
2009-02-11 09:49:00,1.2475,1.24755,1.24735,1.2474,22800000.0
2009-02-11 09:50:00,1.2474,1.24795,1.2473,1.24795,22000000.0
2009-02-11 09:51:00,1.24795,1.2483,1.24735,1.2483,41600000.0
2009-02-11 09:52:00,1.24855,1.24885,1.24725,1.2477,47600000.0
2009-02-11 09:53:00,1.24775,1.2487,1.24755,1.24795,64200000.0
2009-02-11 09:54:00,1.2481,1.24855,1.24795,1.2481,33400000.0
2009-02-11 09:55:00,1.2484,1.24895,1.24795,1.2487,126200000.0
2009-02-11 09:56:00,1.2486,1.24885,1.2481,1.24835,97800000.0
2009-02-11 09:57:00,1.2484,1.2492,1.2479,1.2483,121800000.0
2009-02-11 09:58:00,1.2483,1.2484,1.2478,1.2481,57200000.0
2009-02-11 09:59:00,1.248,1.2485,1.24765,1.2477,84600000.0
2009-02-11 10:00:00,1.2478,1.248,1.24775,1.24795,107200000.0
2009-02-11 10:01:00,1.24805,1.2488,1.2477,1.2486,146200000.0
2009-02-11 10:02:00,1.2487,1.2491,1.2481,1.2486,137800000.0
2009-02-11 10:03:00,1.24875,1.2488,1.24795,1.24855,128600000.0
2009-02-11 10:04:00,1.24815,1.24955,1.2478,1.24845,100000000.0
2009-02-11 10:05:00,1.2491,1.2495,1.2482,1.249,72400000.0
2009-02-11 10:06:00,1.24905,1.24925,1.24865,1.2491,90800000.0
2009-02-11 10:07:00,1.249,1.2496,1.24875,1.24915,111400000.0
2009-02-11 10:08:00,1.24925,1.2495,1.2485,1.24855,102800000.0
2009-02-11 10:09:00,1.24855,1.24875,1.24752,1.248,127000000.0
2009-02-11 10:10:00,1.248,1.24875,1.24695,1.2483,119600000.0
2009-02-11 10:11:00,1.24815,1.24845,1.2479,1.24815,85600000.0
2009-02-11 10:12:00,1.24805,1.24835,1.2478,1.24825,88000000.0
2009-02-11 10:13:00,1.2482,1.24835,1.24763,1.24785,71000000.0
2009-02-11 10:14:00,1.2479,1.24835,1.2477,1.248,80000000.0
2009-02-11 10:15:00,1.24795,1.24855,1.2476,1.2481,106000000.0
2009-02-11 10:16:00,1.24805,1.24835,1.2474,1.24765,28000000.0
2009-02-11 10:17:00,1.24775,1.24895,1.24762,1.24795,93400000.0
2009-02-11 10:18:00,1.24785,1.2486,1.2477,1.248,89000000.0
2009-02-11 10:19:00,1.248,1.24805,1.24755,1.2476,28600000.0
2009-02-11 10:20:00,1.24765,1.24805,1.2474,1.24745,56800000.0
2009-02-11 10:21:00,1.2474,1.24795,1.2474,1.24765,81000000.0
2009-02-11 10:22:00,1.24765,1.2477,1.24725,1.2475,53400000.0
2009-02-11 10:23:00,1.2475,1.24835,1.2472,1.2477,77000000.0
2009-02-11 10:24:00,1.2477,1.24815,1.2474,1.24785,95200000.0
2009-02-11 10:25:00,1.2479,1.24885,1.24785,1.2483,77200000.0
2009-02-11 10:26:00,1.2483,1.24925,1.24725,1.24905,54400000.0
2009-02-11 10:27:00,1.249,1.2492,1.2482,1.24835,48600000.0
2009-02-11 10:28:00,1.2486,1.2486,1.24745,1.2481,54000000.0
2009-02-11 10:29:00,1.24815,1.24855,1.2477,1.2482,104400000.0
2009-02-11 10:30:00,1.2483,1.24855,1.2479,1.24825,85000000.0
2009-02-11 10:31:00,1.2484,1.24855,1.24815,1.2483,41000000.0
2009-02-11 10:32:00,1.2481,1.24875,1.2481,1.2483,43200000.0
2009-02-11 10:33:00,1.24835,1.249,1.2483,1.2489,33600000.0
2009-02-11 10:34:00,1.249,1.25045,1.2484,1.2492,98800000.0
2009-02-11 10:35:00,1.24925,1.24965,1.2485,1.24885,164000000.0
2009-02-11 10:36:00,1.24885,1.2498,1.2479,1.248,131600000.0
2009-02-11 10:37:00,1.248,1.24845,1.24785,1.2479,70600000.0
2009-02-11 10:38:00,1.2479,1.24855,1.24785,1.2485,103600000.0
2009-02-11 10:39:00,1.24845,1.24905,1.24815,1.24875,65800000.0
2009-02-11 10:40:00,1.2487,1.2495,1.24865,1.2491,154800000.0
2009-02-11 10:41:00,1.2491,1.2497,1.2486,1.2489,191200000.0
2009-02-11 10:42:00,1.24905,1.2496,1.24905,1.24945,75200000.0
2009-02-11 10:43:00,1.24945,1.2498,1.24935,1.2494,90800000.0
2009-02-11 10:44:00,1.2494,1.2501,1.24925,1.2496,96400000.0
2009-02-11 10:45:00,1.24955,1.24985,1.24945,1.2495,65600000.0
2009-02-11 10:46:00,1.24945,1.25,1.249,1.25,73000000.0
2009-02-11 10:47:00,1.24995,1.25,1.2486,1.2488,62200000.0
2009-02-11 10:48:00,1.24975,1.25015,1.2496,1.24965,32800000.0
2009-02-11 10:49:00,1.24945,1.2497,1.249,1.2492,94400000.0
2009-02-11 10:50:00,1.2492,1.2493,1.2489,1.24895,82400000.0
2009-02-11 10:51:00,1.2489,1.24915,1.24875,1.2488,62000000.0
2009-02-11 10:52:00,1.2488,1.249,1.24875,1.249,48800000.0
2009-02-11 10:53:00,1.2492,1.24935,1.2488,1.249,32400000.0
2009-02-11 10:54:00,1.24895,1.24905,1.24875,1.24885,18200000.0
2009-02-11 10:55:00,1.2489,1.24975,1.2485,1.2485,59600000.0
2009-02-11 10:56:00,1.2485,1.24945,1.2485,1.2486,118000000.0
2009-02-11 10:57:00,1.2486,1.2487,1.2486,1.2486,57200000.0
2009-02-11 10:58:00,1.2486,1.24905,1.24845,1.2485,68000000.0
2009-02-11 10:59:00,1.2485,1.2488,1.24825,1.24835,43600000.0
2009-02-11 11:00:00,1.2484,1.24875,1.24825,1.2483,55800000.0
2009-02-11 11:01:00,1.2483,1.24905,1.24825,1.24905,28400000.0
2009-02-11 11:02:00,1.24835,1.24855,1.24825,1.2483,65000000.0
2009-02-11 11:03:00,1.2483,1.24865,1.2483,1.2486,41800000.0
2009-02-11 11:04:00,1.24865,1.249,1.2483,1.2483,77800000.0
2009-02-11 11:05:00,1.2482,1.2485,1.24815,1.2482,54800000.0
2009-02-11 11:06:00,1.24835,1.2484,1.248,1.248,46800000.0
2009-02-11 11:07:00,1.248,1.2483,1.24795,1.2483,20000000.0
2009-02-11 11:08:00,1.24825,1.24865,1.24825,1.24855,18200000.0
2009-02-11 11:09:00,1.24835,1.2487,1.24835,1.2487,30000000.0
2009-02-11 11:10:00,1.24865,1.249,1.24855,1.2487,25200000.0
2009-02-11 11:11:00,1.2487,1.2491,1.24815,1.24895,77800000.0
2009-02-11 11:12:00,1.249,1.25015,1.2483,1.24943,97800000.0
2009-02-11 11:13:00,1.2498,1.25095,1.2486,1.2496,246400000.0
2009-02-11 11:14:00,1.2493,1.25015,1.2483,1.24925,238600000.0
2009-02-11 11:15:00,1.24925,1.2497,1.2482,1.2484,148000000.0
2009-02-11 11:16:00,1.2484,1.2486,1.24715,1.2483,144600000.0
2009-02-11 11:17:00,1.2483,1.2484,1.24655,1.2471,99600000.0
2009-02-11 11:18:00,1.24745,1.2487,1.2469,1.24845,88300000.0
2009-02-11 11:19:00,1.24845,1.24925,1.2483,1.2484,57200000.0
2009-02-11 11:20:00,1.2484,1.2486,1.24805,1.2482,35400000.0
2009-02-11 11:21:00,1.24835,1.24905,1.24655,1.24725,76400000.0
2009-02-11 11:22:00,1.24765,1.24895,1.2475,1.2489,77200000.0
2009-02-11 11:23:00,1.24885,1.2495,1.2481,1.2489,80400000.0
2009-02-11 11:24:00,1.2489,1.24945,1.2478,1.2481,111600000.0
2009-02-11 11:25:00,1.2481,1.24895,1.2471,1.2488,78800000.0
2009-02-11 11:26:00,1.24875,1.2491,1.2482,1.24845,44400000.0
2009-02-11 11:27:00,1.24805,1.2486,1.2473,1.24835,56600000.0
2009-02-11 11:28:00,1.2486,1.24875,1.2481,1.24815,20000000.0
2009-02-11 11:29:00,1.2483,1.2491,1.2482,1.24885,26800000.0
2009-02-11 11:30:00,1.24925,1.24945,1.24835,1.24915,60000000.0
2009-02-11 11:31:00,1.24925,1.24955,1.24705,1.2491,102600000.0
2009-02-11 11:32:00,1.2487,1.24935,1.24755,1.24775,83200000.0
2009-02-11 11:33:00,1.2479,1.2495,1.2479,1.24905,126000000.0
2009-02-11 11:34:00,1.2489,1.24895,1.24795,1.24855,61000000.0
2009-02-11 11:35:00,1.2486,1.2492,1.2478,1.24905,45400000.0
2009-02-11 11:36:00,1.2492,1.24955,1.2492,1.24955,15400000.0
2009-02-11 11:37:00,1.24945,1.24945,1.2484,1.249,27400000.0
2009-02-11 11:38:00,1.24905,1.24905,1.24845,1.24875,48800000.0
2009-02-11 11:39:00,1.2484,1.24895,1.24835,1.24895,41200000.0
2009-02-11 11:40:00,1.2489,1.24915,1.2473,1.2477,91000000.0
2009-02-11 11:41:00,1.2479,1.2481,1.24625,1.2467,100400000.0
2009-02-11 11:42:00,1.2467,1.24795,1.2467,1.2471,83000000.0
2009-02-11 11:43:00,1.24715,1.24745,1.24655,1.24675,56200000.0
2009-02-11 11:44:00,1.24685,1.2476,1.2468,1.2476,111000000.0
2009-02-11 11:45:00,1.24705,1.2475,1.24675,1.2469,89400000.0
2009-02-11 11:46:00,1.24705,1.24745,1.24625,1.24655,57400000.0
2009-02-11 11:47:00,1.24655,1.24785,1.24655,1.24775,48000000.0
2009-02-11 11:48:00,1.24795,1.24795,1.24725,1.2473,26600000.0
2009-02-11 11:49:00,1.24745,1.24745,1.24695,1.2471,35000000.0
2009-02-11 11:50:00,1.24715,1.24755,1.2469,1.24755,47200000.0
2009-02-11 11:51:00,1.24765,1.2478,1.2464,1.2469,88800000.0
2009-02-11 11:52:00,1.247,1.247,1.246,1.24625,84000000.0
2009-02-11 11:53:00,1.2464,1.2467,1.24555,1.24625,121600000.0
2009-02-11 11:54:00,1.24625,1.24665,1.24535,1.2463,148600000.0
2009-02-11 11:55:00,1.24675,1.24675,1.2459,1.24595,73400000.0
2009-02-11 11:56:00,1.2462,1.24685,1.24575,1.24605,75200000.0
2009-02-11 11:57:00,1.24615,1.24685,1.2454,1.2465,86600000.0
2009-02-11 11:58:00,1.2465,1.24655,1.2454,1.2457,85400000.0
2009-02-11 11:59:00,1.24565,1.2463,1.2454,1.24545,99200000.0
2009-02-11 12:00:00,1.24565,1.2461,1.24555,1.24585,60800000.0
2009-02-11 12:01:00,1.24605,1.2472,1.24545,1.24615,125000000.0
2009-02-11 12:02:00,1.24655,1.24665,1.24545,1.24545,82200000.0
2009-02-11 12:03:00,1.2454,1.24615,1.245,1.2459,94800000.0
2009-02-11 12:04:00,1.2461,1.24625,1.24495,1.2452,37000000.0
2009-02-11 12:05:00,1.2451,1.246,1.24475,1.24575,95600000.0
2009-02-11 12:06:00,1.2458,1.24595,1.24475,1.24595,81400000.0
2009-02-11 12:07:00,1.2461,1.2468,1.24575,1.2468,65200000.0
2009-02-11 12:08:00,1.24695,1.24705,1.2459,1.2466,66000000.0
2009-02-11 12:09:00,1.2467,1.247,1.24585,1.24585,49400000.0
2009-02-11 12:10:00,1.24595,1.24605,1.2458,1.24585,18200000.0
2009-02-11 12:11:00,1.2459,1.24695,1.24575,1.24645,57400000.0
2009-02-11 12:12:00,1.24695,1.24745,1.24555,1.24695,83800000.0
2009-02-11 12:13:00,1.24685,1.2473,1.2445,1.2445,161200000.0
2009-02-11 12:14:00,1.2447,1.24775,1.2447,1.2464,100000000.0
2009-02-11 12:15:00,1.2463,1.24665,1.2457,1.24665,40000000.0
2009-02-11 12:16:00,1.24675,1.2473,1.2466,1.2466,88800000.0
2009-02-11 12:17:00,1.2466,1.2478,1.24655,1.24705,86600000.0
2009-02-11 12:18:00,1.2468,1.24735,1.24665,1.247,174400000.0
2009-02-11 12:19:00,1.247,1.247,1.24625,1.2467,150400000.0
2009-02-11 12:20:00,1.2467,1.2478,1.2467,1.2477,133200000.0
2009-02-11 12:21:00,1.2477,1.2477,1.24645,1.24695,126800000.0
2009-02-11 12:22:00,1.24705,1.24735,1.2468,1.2472,94600000.0
2009-02-11 12:23:00,1.2472,1.2477,1.24675,1.24675,161200000.0
2009-02-11 12:24:00,1.24685,1.2471,1.24665,1.2468,63800000.0
2009-02-11 12:25:00,1.24655,1.24705,1.24575,1.2459,133200000.0
2009-02-11 12:26:00,1.2459,1.2474,1.2457,1.2474,53200000.0
2009-02-11 12:27:00,1.2474,1.24745,1.2471,1.24745,11000000.0
2009-02-11 12:28:00,1.24705,1.24725,1.24615,1.2468,52200000.0
2009-02-11 12:29:00,1.2469,1.24735,1.24605,1.2468,55200000.0
2009-02-11 12:30:00,1.247,1.2479,1.247,1.24715,28600000.0
2009-02-11 12:31:00,1.2471,1.2474,1.2471,1.24715,32400000.0
2009-02-11 12:32:00,1.24735,1.24735,1.24595,1.24635,148600000.0
2009-02-11 12:33:00,1.24635,1.2478,1.2463,1.2464,74800000.0
2009-02-11 12:34:00,1.24655,1.24845,1.24625,1.247,81600000.0
2009-02-11 12:35:00,1.24695,1.2476,1.2463,1.24665,99600000.0
2009-02-11 12:36:00,1.24655,1.24725,1.24645,1.24715,74600000.0
2009-02-11 12:37:00,1.24715,1.24715,1.2465,1.2466,55400000.0
2009-02-11 12:38:00,1.2466,1.2469,1.2464,1.2469,56600000.0
2009-02-11 12:39:00,1.2469,1.2469,1.24615,1.24635,96200000.0
2009-02-11 12:40:00,1.2464,1.2465,1.2464,1.24645,45400000.0
2009-02-11 12:41:00,1.2464,1.2468,1.2459,1.2463,87400000.0
2009-02-11 12:42:00,1.24625,1.24625,1.24535,1.24605,97600000.0
2009-02-11 12:43:00,1.24605,1.24605,1.2453,1.24545,39400000.0
2009-02-11 12:44:00,1.2452,1.2467,1.2452,1.2463,46000000.0
2009-02-11 12:45:00,1.24635,1.24735,1.24585,1.24615,37000000.0
2009-02-11 12:46:00,1.2462,1.2465,1.24615,1.24625,39400000.0
2009-02-11 12:47:00,1.24615,1.24665,1.246,1.2466,70600000.0
2009-02-11 12:48:00,1.24675,1.2473,1.2463,1.24695,102800000.0
2009-02-11 12:49:00,1.24705,1.24725,1.2467,1.247,23200000.0
2009-02-11 12:50:00,1.24705,1.2473,1.2469,1.24715,34800000.0
2009-02-11 12:51:00,1.24725,1.24735,1.2458,1.2458,79800000.0
2009-02-11 12:52:00,1.2457,1.24735,1.2453,1.2466,115400000.0
2009-02-11 12:53:00,1.2468,1.24715,1.24635,1.24635,102600000.0
2009-02-11 12:54:00,1.2472,1.24775,1.2461,1.24745,60400000.0
2009-02-11 12:55:00,1.2472,1.24745,1.24705,1.2471,65600000.0
2009-02-11 12:56:00,1.24685,1.2473,1.24685,1.2471,91400000.0
2009-02-11 12:57:00,1.24705,1.2471,1.24705,1.24705,28000000.0
2009-02-11 12:58:00,1.247,1.24705,1.2459,1.247,54800000.0
2009-02-11 12:59:00,1.247,1.247,1.2455,1.24585,70000000.0
2009-02-11 13:00:00,1.24585,1.24585,1.24525,1.24565,104400000.0
2009-02-11 13:01:00,1.24555,1.24555,1.2449,1.2454,36200000.0
2009-02-11 13:02:00,1.24565,1.2458,1.24505,1.24505,27200000.0
2009-02-11 13:03:00,1.24505,1.24615,1.24505,1.2455,79000000.0
2009-02-11 13:04:00,1.2455,1.24605,1.2455,1.2458,66800000.0
2009-02-11 13:05:00,1.2458,1.24585,1.24475,1.24495,121800000.0
2009-02-11 13:06:00,1.2452,1.2453,1.24505,1.24505,4200000.0
2009-02-11 13:07:00,1.2453,1.2453,1.24505,1.2453,5600000.0
2009-02-11 13:08:00,1.2455,1.2463,1.2453,1.2463,84800000.0
2009-02-11 13:09:00,1.24645,1.24735,1.2463,1.24685,28200000.0
2009-02-11 13:10:00,1.24695,1.24725,1.2464,1.24655,38000000.0
2009-02-11 13:11:00,1.24655,1.2472,1.24655,1.24705,27600000.0
2009-02-11 13:12:00,1.24745,1.2485,1.24705,1.24715,89200000.0
2009-02-11 13:13:00,1.24715,1.24745,1.24715,1.2474,24400000.0
2009-02-11 13:14:00,1.2473,1.24745,1.2473,1.2474,29000000.0
2009-02-11 13:15:00,1.2474,1.24745,1.24705,1.2471,140200000.0
2009-02-11 13:16:00,1.24725,1.24725,1.24685,1.24685,45600000.0
2009-02-11 13:17:00,1.2469,1.2469,1.24625,1.2464,106400000.0
2009-02-11 13:18:00,1.2463,1.2469,1.2463,1.24675,34000000.0
2009-02-11 13:19:00,1.24675,1.24685,1.2463,1.2465,44400000.0
2009-02-11 13:20:00,1.2464,1.24695,1.2463,1.24675,131200000.0
2009-02-11 13:21:00,1.24665,1.2475,1.24665,1.2469,66000000.0
2009-02-11 13:22:00,1.24705,1.24855,1.24705,1.2478,60200000.0
2009-02-11 13:23:00,1.2478,1.248,1.2476,1.2476,101800000.0
2009-02-11 13:24:00,1.2477,1.2488,1.2466,1.24865,135000000.0
2009-02-11 13:25:00,1.24865,1.2487,1.24715,1.24765,52800000.0
2009-02-11 13:26:00,1.24785,1.24845,1.2472,1.24805,79000000.0
2009-02-11 13:27:00,1.248,1.24815,1.2469,1.24735,111400000.0
2009-02-11 13:28:00,1.24735,1.2477,1.24695,1.247,74400000.0
2009-02-11 13:29:00,1.247,1.24755,1.24695,1.24695,105200000.0
2009-02-11 13:30:00,1.24705,1.24745,1.2469,1.2469,86200000.0
2009-02-11 13:31:00,1.247,1.2471,1.2467,1.24705,95800000.0
2009-02-11 13:32:00,1.247,1.247,1.2467,1.2468,62000000.0
2009-02-11 13:33:00,1.2468,1.24685,1.2466,1.2467,92600000.0
2009-02-11 13:34:00,1.2467,1.2468,1.24645,1.24645,73600000.0
2009-02-11 13:35:00,1.2466,1.2473,1.2466,1.24705,22600000.0
2009-02-11 13:36:00,1.2476,1.2476,1.24645,1.24695,25800000.0
2009-02-11 13:37:00,1.2469,1.2471,1.2464,1.2465,73200000.0
2009-02-11 13:38:00,1.24655,1.2471,1.24645,1.24655,37800000.0
2009-02-11 13:39:00,1.24675,1.2469,1.2465,1.24675,54000000.0
2009-02-11 13:40:00,1.24695,1.24725,1.2467,1.24715,20400000.0
2009-02-11 13:41:00,1.2471,1.24735,1.24685,1.247,32600000.0
2009-02-11 13:42:00,1.247,1.2471,1.24675,1.24695,23800000.0
2009-02-11 13:43:00,1.24695,1.24725,1.2469,1.2472,36600000.0
2009-02-11 13:44:00,1.2473,1.2473,1.2466,1.2468,82200000.0
2009-02-11 13:45:00,1.24675,1.2477,1.24655,1.2474,59000000.0
2009-02-11 13:46:00,1.2466,1.2475,1.2464,1.24685,91600000.0
2009-02-11 13:47:00,1.24675,1.24715,1.24665,1.247,29400000.0
2009-02-11 13:48:00,1.247,1.24725,1.24655,1.24725,46000000.0
2009-02-11 13:49:00,1.24715,1.2475,1.247,1.24725,145600000.0
2009-02-11 13:50:00,1.24725,1.24725,1.24705,1.24715,11200000.0
2009-02-11 13:51:00,1.24715,1.2473,1.2467,1.24685,78800000.0
2009-02-11 13:52:00,1.2472,1.24835,1.24715,1.2481,38400000.0
2009-02-11 13:53:00,1.24785,1.24825,1.2477,1.24805,53000000.0
2009-02-11 13:54:00,1.24795,1.2482,1.2468,1.2474,60200000.0
2009-02-11 13:55:00,1.24755,1.2482,1.24755,1.2479,44800000.0
2009-02-11 13:56:00,1.24785,1.248,1.24725,1.2474,46200000.0
2009-02-11 13:57:00,1.24745,1.2476,1.24685,1.247,80000000.0
2009-02-11 13:58:00,1.247,1.24875,1.24695,1.24875,85600000.0
2009-02-11 13:59:00,1.24895,1.24895,1.24735,1.2486,113600000.0
2009-02-11 14:00:00,1.2487,1.2489,1.248,1.24865,60600000.0
2009-02-11 14:01:00,1.24905,1.24905,1.24795,1.24795,15000000.0
2009-02-11 14:02:00,1.2479,1.2484,1.24775,1.24775,79600000.0
2009-02-11 14:03:00,1.2479,1.24855,1.2479,1.2482,29000000.0
2009-02-11 14:04:00,1.24845,1.249,1.24805,1.24855,29400000.0
2009-02-11 14:05:00,1.24865,1.2491,1.24855,1.24895,47400000.0
2009-02-11 14:06:00,1.24895,1.24895,1.24765,1.248,83800000.0
2009-02-11 14:07:00,1.24805,1.2482,1.24795,1.24795,52600000.0
2009-02-11 14:08:00,1.24785,1.248,1.2478,1.2479,25400000.0
2009-02-11 14:09:00,1.2479,1.2483,1.2479,1.24805,55600000.0
2009-02-11 14:10:00,1.24805,1.24815,1.24805,1.2481,12800000.0
2009-02-11 14:11:00,1.24815,1.2482,1.24785,1.24785,20800000.0
2009-02-11 14:12:00,1.2479,1.2485,1.2479,1.248,119200000.0
2009-02-11 14:13:00,1.24775,1.2483,1.2477,1.2481,103800000.0
2009-02-11 14:14:00,1.248,1.2483,1.248,1.2483,42400000.0
2009-02-11 14:15:00,1.24825,1.2485,1.2482,1.24845,72400000.0
2009-02-11 14:16:00,1.24835,1.24845,1.2481,1.2484,63200000.0
2009-02-11 14:17:00,1.2484,1.2487,1.2483,1.2485,80200000.0
2009-02-11 14:18:00,1.24855,1.24865,1.24845,1.24855,36000000.0
2009-02-11 14:19:00,1.24865,1.2489,1.24845,1.2485,72000000.0
2009-02-11 14:20:00,1.24855,1.2489,1.2484,1.2487,149400000.0
2009-02-11 14:21:00,1.2481,1.24885,1.2481,1.24855,117000000.0
2009-02-11 14:22:00,1.24865,1.249,1.24825,1.24885,102200000.0
2009-02-11 14:23:00,1.249,1.24905,1.24828,1.2487,113200000.0
2009-02-11 14:24:00,1.2486,1.24885,1.2485,1.2487,37800000.0
2009-02-11 14:25:00,1.2488,1.2488,1.2488,1.2488,7600000.0
2009-02-11 14:26:00,1.24895,1.24895,1.248,1.2483,73800000.0
2009-02-11 14:27:00,1.2484,1.24875,1.2481,1.24835,130600000.0
2009-02-11 14:28:00,1.24835,1.2486,1.24835,1.24845,39400000.0
2009-02-11 14:29:00,1.24845,1.2494,1.24795,1.2481,81800000.0
2009-02-11 14:30:00,1.2481,1.249,1.2479,1.24865,118000000.0
2009-02-11 14:31:00,1.24865,1.2492,1.2481,1.24885,143800000.0
2009-02-11 14:32:00,1.2489,1.2492,1.24835,1.2488,127000000.0
2009-02-11 14:33:00,1.2489,1.2493,1.2484,1.24905,68600000.0
2009-02-11 14:34:00,1.249,1.24955,1.249,1.24935,71800000.0
2009-02-11 14:35:00,1.24945,1.24975,1.24905,1.2494,112600000.0
2009-02-11 14:36:00,1.2494,1.24965,1.2487,1.24885,68000000.0
2009-02-11 14:37:00,1.24885,1.24935,1.2486,1.24935,88600000.0
2009-02-11 14:38:00,1.2493,1.24955,1.2493,1.24935,17600000.0
2009-02-11 14:39:00,1.2494,1.2498,1.24925,1.2498,42800000.0
2009-02-11 14:40:00,1.2496,1.25,1.249,1.24905,89600000.0
2009-02-11 14:41:00,1.24895,1.2493,1.2487,1.2488,87000000.0
2009-02-11 14:42:00,1.2488,1.24945,1.24855,1.2492,133200000.0
2009-02-11 14:43:00,1.24895,1.2495,1.2487,1.24895,100200000.0
2009-02-11 14:44:00,1.24905,1.24945,1.24905,1.24915,66200000.0
2009-02-11 14:45:00,1.24925,1.2494,1.249,1.249,58400000.0
2009-02-11 14:46:00,1.2491,1.24935,1.24905,1.24905,45400000.0
2009-02-11 14:47:00,1.249,1.249,1.2487,1.2488,39600000.0
2009-02-11 14:48:00,1.2487,1.24975,1.2487,1.2496,57200000.0
2009-02-11 14:49:00,1.2496,1.24975,1.24875,1.2491,73200000.0
2009-02-11 14:50:00,1.24915,1.2492,1.2489,1.2489,54200000.0
2009-02-11 14:51:00,1.2489,1.24925,1.24865,1.2488,71600000.0
2009-02-11 14:52:00,1.2488,1.2501,1.24865,1.249,85600000.0
2009-02-11 14:53:00,1.24895,1.24995,1.2488,1.2495,50600000.0
2009-02-11 14:54:00,1.24955,1.2502,1.2494,1.2495,20600000.0
2009-02-11 14:55:00,1.24935,1.2498,1.24915,1.2498,41800000.0
2009-02-11 14:56:00,1.24985,1.25005,1.2498,1.25005,18200000.0
2009-02-11 14:57:00,1.2498,1.2503,1.24965,1.24995,36400000.0
2009-02-11 14:58:00,1.24995,1.2503,1.2499,1.25025,19600000.0
2009-02-11 14:59:00,1.2502,1.25035,1.249,1.24955,49000000.0
2009-02-11 15:00:00,1.24955,1.25095,1.2493,1.2501,101400000.0
2009-02-11 15:01:00,1.25005,1.25055,1.2498,1.25025,104400000.0
2009-02-11 15:02:00,1.2503,1.2503,1.2497,1.2498,35400000.0
2009-02-11 15:03:00,1.24975,1.2503,1.2495,1.24975,43800000.0
2009-02-11 15:04:00,1.2497,1.2506,1.24925,1.2503,112800000.0
2009-02-11 15:05:00,1.2503,1.2506,1.2492,1.25035,103000000.0
2009-02-11 15:06:00,1.2504,1.2506,1.2493,1.24945,68000000.0
2009-02-11 15:07:00,1.2491,1.24965,1.2485,1.2493,92000000.0
2009-02-11 15:08:00,1.2493,1.2502,1.24915,1.2496,125200000.0
2009-02-11 15:09:00,1.24965,1.2511,1.24955,1.25065,48200000.0
2009-02-11 15:10:00,1.2505,1.25145,1.25015,1.25065,86000000.0
2009-02-11 15:11:00,1.2507,1.251,1.25035,1.25085,41200000.0
2009-02-11 15:12:00,1.25085,1.25105,1.2502,1.2502,112200000.0
2009-02-11 15:13:00,1.25025,1.25045,1.2498,1.25,63800000.0
2009-02-11 15:14:00,1.2502,1.2503,1.2497,1.2497,125200000.0
2009-02-11 15:15:00,1.2497,1.2503,1.2495,1.25,84600000.0
2009-02-11 15:16:00,1.25015,1.2508,1.2495,1.24975,55400000.0
2009-02-11 15:17:00,1.24975,1.2503,1.2496,1.2503,59000000.0
2009-02-11 15:18:00,1.25035,1.25035,1.2495,1.2499,143600000.0
2009-02-11 15:19:00,1.2499,1.2506,1.2496,1.2505,116200000.0
2009-02-11 15:20:00,1.25055,1.2506,1.24955,1.25055,107200000.0
2009-02-11 15:21:00,1.2507,1.2511,1.2496,1.25005,155000000.0
2009-02-11 15:22:00,1.24995,1.25105,1.24995,1.25045,146400000.0
2009-02-11 15:23:00,1.25045,1.25145,1.2502,1.25115,92600000.0
2009-02-11 15:24:00,1.25105,1.2512,1.25035,1.25055,163400000.0
2009-02-11 15:25:00,1.25055,1.25195,1.25055,1.251,77200000.0
2009-02-11 15:26:00,1.251,1.251,1.25025,1.2507,114600000.0
2009-02-11 15:27:00,1.2508,1.25165,1.25025,1.25065,77200000.0
2009-02-11 15:28:00,1.25065,1.2516,1.25005,1.2502,63400000.0
2009-02-11 15:29:00,1.2502,1.2502,1.24995,1.2501,29400000.0
2009-02-11 15:30:00,1.2502,1.2503,1.24955,1.2501,44400000.0
2009-02-11 15:31:00,1.2501,1.251,1.2501,1.25075,39800000.0
2009-02-11 15:32:00,1.25075,1.252,1.25035,1.25045,89200000.0
2009-02-11 15:33:00,1.2502,1.25035,1.25,1.2501,53400000.0
2009-02-11 15:34:00,1.2501,1.2513,1.25005,1.251,60400000.0
2009-02-11 15:35:00,1.25045,1.25075,1.25,1.25,58600000.0
2009-02-11 15:36:00,1.2501,1.2516,1.25,1.251,51400000.0
2009-02-11 15:37:00,1.2514,1.2514,1.24995,1.25015,85400000.0
2009-02-11 15:38:00,1.2502,1.251,1.24995,1.25,102600000.0
2009-02-11 15:39:00,1.24995,1.25005,1.24965,1.25,64000000.0
2009-02-11 15:40:00,1.2502,1.2506,1.24955,1.24975,50000000.0
2009-02-11 15:41:00,1.2497,1.25035,1.2496,1.24995,40800000.0
2009-02-11 15:42:00,1.25005,1.25005,1.24955,1.2496,40600000.0
2009-02-11 15:43:00,1.2496,1.2501,1.24935,1.24965,83400000.0
2009-02-11 15:44:00,1.24965,1.2497,1.24945,1.24965,25200000.0
2009-02-11 15:45:00,1.24965,1.25085,1.24965,1.25035,66800000.0
2009-02-11 15:46:00,1.2504,1.2515,1.24985,1.2515,46200000.0
2009-02-11 15:47:00,1.2518,1.25185,1.2509,1.25165,55000000.0
2009-02-11 15:48:00,1.25185,1.25195,1.2509,1.25095,40400000.0
2009-02-11 15:49:00,1.251,1.25155,1.2501,1.2509,93000000.0
2009-02-11 15:50:00,1.2509,1.25135,1.24935,1.25075,108200000.0
2009-02-11 15:51:00,1.25055,1.25075,1.24965,1.25,23800000.0
2009-02-11 15:52:00,1.2499,1.2509,1.2494,1.25005,73600000.0
2009-02-11 15:53:00,1.2502,1.25105,1.2497,1.25005,81200000.0
2009-02-11 15:54:00,1.25005,1.25095,1.24985,1.25085,114200000.0
2009-02-11 15:55:00,1.2504,1.25085,1.2496,1.24985,67800000.0
2009-02-11 15:56:00,1.24985,1.25055,1.2496,1.25015,48000000.0
2009-02-11 15:57:00,1.2502,1.25095,1.24905,1.25,107800000.0
2009-02-11 15:58:00,1.25025,1.2516,1.25025,1.2513,85400000.0
2009-02-11 15:59:00,1.25145,1.2518,1.24945,1.24945,107800000.0
2009-02-11 16:00:00,1.2492,1.25045,1.24915,1.24975,129800000.0
2009-02-11 16:01:00,1.2497,1.25015,1.2489,1.24915,152400000.0
2009-02-11 16:02:00,1.24915,1.2497,1.2483,1.2487,55600000.0
2009-02-11 16:03:00,1.2487,1.24985,1.2487,1.2492,51800000.0
2009-02-11 16:04:00,1.24935,1.25,1.24805,1.25,43400000.0
2009-02-11 16:05:00,1.2498,1.24985,1.2487,1.2498,76000000.0
2009-02-11 16:06:00,1.24945,1.24945,1.2482,1.24895,53200000.0
2009-02-11 16:07:00,1.24855,1.2488,1.2479,1.24845,53200000.0
2009-02-11 16:08:00,1.24845,1.2487,1.2481,1.2481,56600000.0
2009-02-11 16:09:00,1.24825,1.2492,1.248,1.2492,53600000.0
2009-02-11 16:10:00,1.2489,1.2497,1.24845,1.2486,39800000.0
2009-02-11 16:11:00,1.2485,1.2485,1.2476,1.2484,193200000.0
2009-02-11 16:12:00,1.2484,1.25,1.24785,1.24915,95200000.0
2009-02-11 16:13:00,1.24915,1.2493,1.2484,1.24845,54600000.0
2009-02-11 16:14:00,1.24865,1.2495,1.2483,1.24855,77600000.0
2009-02-11 16:15:00,1.24865,1.2495,1.24795,1.24875,151400000.0
2009-02-11 16:16:00,1.24875,1.24975,1.2486,1.2488,111400000.0
2009-02-11 16:17:00,1.24875,1.2497,1.248,1.24845,53200000.0
2009-02-11 16:18:00,1.2487,1.24925,1.24745,1.2487,131200000.0
2009-02-11 16:19:00,1.2488,1.2488,1.2475,1.24855,136400000.0
2009-02-11 16:20:00,1.24845,1.24855,1.24755,1.2482,119000000.0
2009-02-11 16:21:00,1.24825,1.24835,1.248,1.24805,98600000.0
2009-02-11 16:22:00,1.24805,1.24845,1.24795,1.2484,86000000.0
2009-02-11 16:23:00,1.2485,1.2494,1.24825,1.2494,149000000.0
2009-02-11 16:24:00,1.2496,1.2496,1.24895,1.24895,25600000.0
2009-02-11 16:25:00,1.24875,1.2495,1.2484,1.24855,61000000.0
2009-02-11 16:26:00,1.2486,1.2501,1.2484,1.24865,104200000.0
2009-02-11 16:27:00,1.24875,1.2489,1.2487,1.2487,46000000.0
2009-02-11 16:28:00,1.24865,1.24945,1.24825,1.24825,72200000.0
2009-02-11 16:29:00,1.2482,1.24855,1.24765,1.2481,75800000.0
2009-02-11 16:30:00,1.2481,1.2501,1.2479,1.2496,102800000.0
2009-02-11 16:31:00,1.24985,1.2504,1.2493,1.2496,95000000.0
2009-02-11 16:32:00,1.2496,1.2506,1.2486,1.2503,125400000.0
2009-02-11 16:33:00,1.25025,1.25025,1.2494,1.25015,65400000.0
2009-02-11 16:34:00,1.25005,1.25005,1.2487,1.24945,110800000.0
2009-02-11 16:35:00,1.24925,1.2501,1.24855,1.25005,147800000.0
2009-02-11 16:36:00,1.25035,1.25135,1.24865,1.2498,158000000.0
2009-02-11 16:37:00,1.2497,1.2501,1.249,1.2493,102400000.0
2009-02-11 16:38:00,1.2493,1.24935,1.2478,1.24865,96400000.0
2009-02-11 16:39:00,1.2487,1.249,1.2483,1.2486,74800000.0
2009-02-11 16:40:00,1.24865,1.24925,1.24785,1.248,106000000.0
2009-02-11 16:41:00,1.24795,1.2499,1.24785,1.2487,132200000.0
2009-02-11 16:42:00,1.24875,1.24965,1.2477,1.24785,151600000.0
2009-02-11 16:43:00,1.24765,1.2486,1.2474,1.2486,149600000.0
2009-02-11 16:44:00,1.2487,1.24935,1.24755,1.2478,140200000.0
2009-02-11 16:45:00,1.248,1.2484,1.2477,1.24795,136400000.0
2009-02-11 16:46:00,1.24755,1.24825,1.2475,1.2482,156200000.0
2009-02-11 16:47:00,1.2482,1.2491,1.2475,1.2483,107600000.0
2009-02-11 16:48:00,1.2483,1.2487,1.24785,1.2481,86800000.0
2009-02-11 16:49:00,1.2481,1.2488,1.24675,1.2473,106400000.0
2009-02-11 16:50:00,1.24755,1.2482,1.2469,1.24715,140000000.0
2009-02-11 16:51:00,1.2472,1.24865,1.2464,1.2481,135600000.0
2009-02-11 16:52:00,1.24795,1.2493,1.24795,1.24905,93200000.0
2009-02-11 16:53:00,1.2491,1.2492,1.24705,1.24705,129600000.0
2009-02-11 16:54:00,1.24695,1.24865,1.24685,1.2474,175800000.0
2009-02-11 16:55:00,1.2474,1.24835,1.247,1.2476,128400000.0
2009-02-11 16:56:00,1.24725,1.248,1.2467,1.2479,108200000.0
2009-02-11 16:57:00,1.2473,1.2475,1.24565,1.2471,135000000.0
2009-02-11 16:58:00,1.2471,1.24765,1.2463,1.2463,95200000.0
2009-02-11 16:59:00,1.2463,1.2465,1.2455,1.2455,77000000.0
2009-02-11 17:00:00,1.24515,1.24695,1.24425,1.24695,116000000.0
2009-02-11 17:01:00,1.24675,1.24775,1.24515,1.2462,142800000.0
2009-02-11 17:02:00,1.2464,1.2471,1.24465,1.2449,152800000.0
2009-02-11 17:03:00,1.24535,1.24615,1.2449,1.2454,131000000.0
2009-02-11 17:04:00,1.2454,1.2463,1.24515,1.24595,103600000.0
2009-02-11 17:05:00,1.2457,1.246,1.2448,1.2449,139000000.0
2009-02-11 17:06:00,1.2449,1.24555,1.24475,1.2453,62000000.0
2009-02-11 17:07:00,1.2452,1.24625,1.245,1.2459,92800000.0
2009-02-11 17:08:00,1.24585,1.2473,1.24565,1.24645,54600000.0
2009-02-11 17:09:00,1.24645,1.24675,1.24595,1.2462,74800000.0
2009-02-11 17:10:00,1.24635,1.24685,1.2453,1.2453,80000000.0
2009-02-11 17:11:00,1.24545,1.24615,1.24525,1.24595,61400000.0
2009-02-11 17:12:00,1.24495,1.2464,1.2448,1.2452,121200000.0
2009-02-11 17:13:00,1.24505,1.24695,1.24505,1.2467,96800000.0
2009-02-11 17:14:00,1.2468,1.24725,1.24555,1.2458,99000000.0
2009-02-11 17:15:00,1.2458,1.24745,1.24535,1.2462,103000000.0
2009-02-11 17:16:00,1.2461,1.2471,1.24595,1.246,110200000.0
2009-02-11 17:17:00,1.24615,1.2475,1.2452,1.24545,86600000.0
2009-02-11 17:18:00,1.2453,1.24575,1.24505,1.2451,75200000.0
2009-02-11 17:19:00,1.24525,1.2458,1.24465,1.2455,120000000.0
2009-02-11 17:20:00,1.2456,1.24595,1.2443,1.24475,128000000.0
2009-02-11 17:21:00,1.24485,1.2472,1.24475,1.2461,76200000.0
2009-02-11 17:22:00,1.24595,1.2461,1.245,1.2452,70400000.0
2009-02-11 17:23:00,1.2447,1.24565,1.24445,1.24555,124200000.0
2009-02-11 17:24:00,1.24565,1.24645,1.24535,1.24605,113600000.0
2009-02-11 17:25:00,1.246,1.24615,1.24445,1.24465,119600000.0
2009-02-11 17:26:00,1.24485,1.24595,1.2446,1.2458,94400000.0
2009-02-11 17:27:00,1.2458,1.24635,1.24475,1.2452,106200000.0
2009-02-11 17:28:00,1.2454,1.2458,1.2444,1.2452,81000000.0
2009-02-11 17:29:00,1.24515,1.24575,1.2443,1.2453,89000000.0
2009-02-11 17:30:00,1.2454,1.24585,1.2442,1.24465,101800000.0
2009-02-11 17:31:00,1.24485,1.2454,1.2445,1.24505,84200000.0
2009-02-11 17:32:00,1.24465,1.24585,1.2443,1.245,134600000.0
2009-02-11 17:33:00,1.245,1.24605,1.2448,1.2451,96600000.0
2009-02-11 17:34:00,1.2449,1.246,1.2445,1.2448,129000000.0
2009-02-11 17:35:00,1.24485,1.24585,1.24445,1.24485,75400000.0
2009-02-11 17:36:00,1.24485,1.2458,1.24345,1.2446,107000000.0
2009-02-11 17:37:00,1.2447,1.2448,1.244,1.244,48400000.0
2009-02-11 17:38:00,1.2443,1.2445,1.2428,1.2443,76400000.0
2009-02-11 17:39:00,1.2439,1.2443,1.243,1.24345,86000000.0
2009-02-11 17:40:00,1.2435,1.244,1.24305,1.2437,111000000.0
2009-02-11 17:41:00,1.24375,1.2445,1.24275,1.2439,96200000.0
2009-02-11 17:42:00,1.24425,1.2449,1.2438,1.24435,65000000.0
2009-02-11 17:43:00,1.2445,1.24505,1.2429,1.24435,122600000.0
2009-02-11 17:44:00,1.24435,1.24435,1.243,1.2435,73200000.0
2009-02-11 17:45:00,1.24345,1.24495,1.2432,1.2445,49200000.0
2009-02-11 17:46:00,1.24465,1.2455,1.24365,1.2438,73200000.0
2009-02-11 17:47:00,1.24485,1.24545,1.2435,1.2445,118800000.0
2009-02-11 17:48:00,1.2457,1.2457,1.24375,1.24535,90600000.0
2009-02-11 17:49:00,1.24545,1.24555,1.2437,1.2444,80000000.0
2009-02-11 17:50:00,1.24415,1.2453,1.2433,1.24355,67600000.0
2009-02-11 17:51:00,1.2436,1.24435,1.24325,1.2439,153600000.0
2009-02-11 17:52:00,1.24385,1.2441,1.2434,1.24405,116400000.0
2009-02-11 17:53:00,1.24405,1.24525,1.24375,1.24375,72600000.0
2009-02-11 17:54:00,1.24395,1.2446,1.24335,1.2446,114200000.0
2009-02-11 17:55:00,1.24475,1.24535,1.244,1.2441,71600000.0
2009-02-11 17:56:00,1.24425,1.2447,1.244,1.2445,65800000.0
2009-02-11 17:57:00,1.2446,1.2463,1.2437,1.2457,93400000.0
2009-02-11 17:58:00,1.2459,1.24705,1.24405,1.2469,156300000.0
2009-02-11 17:59:00,1.24685,1.24685,1.2441,1.24525,163000000.0
2009-02-11 18:00:00,1.2452,1.24615,1.2443,1.24455,134400000.0
2009-02-11 18:01:00,1.24445,1.24475,1.2442,1.24435,161200000.0
2009-02-11 18:02:00,1.2443,1.2445,1.2443,1.2443,76200000.0
2009-02-11 18:03:00,1.2443,1.2443,1.2441,1.2442,75200000.0
2009-02-11 18:04:00,1.2442,1.24425,1.2441,1.2441,104000000.0
2009-02-11 18:05:00,1.2441,1.2441,1.2439,1.244,93400000.0
2009-02-11 18:06:00,1.24405,1.2441,1.2439,1.244,116200000.0
2009-02-11 18:07:00,1.244,1.2441,1.2438,1.2439,71600000.0
2009-02-11 18:08:00,1.2439,1.2439,1.2437,1.2438,87400000.0
2009-02-11 18:09:00,1.2438,1.2438,1.2436,1.2437,86000000.0
2009-02-11 18:10:00,1.2436,1.2436,1.2435,1.2436,41400000.0
2009-02-11 18:11:00,1.2436,1.24465,1.24345,1.2436,108000000.0
2009-02-11 18:12:00,1.2436,1.2442,1.2434,1.2435,99400000.0
2009-02-11 18:13:00,1.24355,1.24465,1.2435,1.2438,173200000.0
2009-02-11 18:14:00,1.24385,1.24405,1.2435,1.2436,113600000.0
2009-02-11 18:15:00,1.2435,1.2444,1.2434,1.2436,110000000.0
2009-02-11 18:16:00,1.2436,1.24395,1.24345,1.2436,131600000.0
2009-02-11 18:17:00,1.2435,1.24445,1.24325,1.2435,123200000.0
2009-02-11 18:18:00,1.2436,1.2437,1.2434,1.24355,76600000.0
2009-02-11 18:19:00,1.24355,1.24395,1.24335,1.24345,179800000.0
2009-02-11 18:20:00,1.2436,1.24555,1.24325,1.24555,150600000.0
2009-02-11 18:21:00,1.24535,1.24545,1.244,1.24495,125800000.0
2009-02-11 18:22:00,1.245,1.24625,1.24465,1.24625,120400000.0
2009-02-11 18:23:00,1.24625,1.2467,1.2448,1.24505,123400000.0
2009-02-11 18:24:00,1.24505,1.2457,1.244,1.2454,113200000.0
2009-02-11 18:25:00,1.2452,1.2456,1.24445,1.2446,93800000.0
2009-02-11 18:26:00,1.2446,1.2449,1.2441,1.2442,67600000.0
2009-02-11 18:27:00,1.2442,1.2445,1.2441,1.24445,47200000.0
2009-02-11 18:28:00,1.24435,1.2446,1.24395,1.244,67800000.0
2009-02-11 18:29:00,1.244,1.2453,1.244,1.2442,99000000.0
2009-02-11 18:30:00,1.2442,1.2455,1.244,1.24505,111400000.0
2009-02-11 18:31:00,1.24515,1.2457,1.244,1.2449,114000000.0
2009-02-11 18:32:00,1.245,1.2452,1.24445,1.2449,104800000.0
2009-02-11 18:33:00,1.2447,1.2468,1.2445,1.24495,91600000.0
2009-02-11 18:34:00,1.24495,1.2472,1.2443,1.2443,88400000.0
2009-02-11 18:35:00,1.2445,1.24665,1.2444,1.24595,104000000.0
2009-02-11 18:36:00,1.24595,1.24625,1.24525,1.24525,62800000.0
2009-02-11 18:37:00,1.2454,1.24615,1.24505,1.24505,90400000.0
2009-02-11 18:38:00,1.245,1.24595,1.2447,1.2448,122800000.0
2009-02-11 18:39:00,1.2448,1.2448,1.2438,1.2447,59200000.0
2009-02-11 18:40:00,1.2447,1.2447,1.2432,1.2433,71400000.0
2009-02-11 18:41:00,1.2426,1.24405,1.2426,1.24355,35000000.0
2009-02-11 18:42:00,1.2434,1.24375,1.2429,1.24315,85000000.0
2009-02-11 18:43:00,1.24315,1.2436,1.24305,1.24315,58200000.0
2009-02-11 18:44:00,1.24315,1.2433,1.24295,1.243,33600000.0
2009-02-11 18:45:00,1.2431,1.24385,1.2428,1.24325,79000000.0
2009-02-11 18:46:00,1.2431,1.24375,1.2431,1.24355,67200000.0
2009-02-11 18:47:00,1.2436,1.2437,1.24315,1.2432,43600000.0
2009-02-11 18:48:00,1.24335,1.2434,1.2427,1.24275,77200000.0
2009-02-11 18:49:00,1.24295,1.2433,1.24225,1.24275,54800000.0
2009-02-11 18:50:00,1.2429,1.2433,1.2427,1.24325,62600000.0
2009-02-11 18:51:00,1.2433,1.2433,1.2425,1.2431,38000000.0
2009-02-11 18:52:00,1.24315,1.24315,1.24255,1.24305,50600000.0
2009-02-11 18:53:00,1.2432,1.2443,1.243,1.2442,28000000.0
2009-02-11 18:54:00,1.24425,1.24535,1.244,1.24415,48600000.0
2009-02-11 18:55:00,1.2442,1.2442,1.2427,1.2432,64400000.0
2009-02-11 18:56:00,1.24285,1.2446,1.2428,1.24425,84200000.0
2009-02-11 18:57:00,1.24445,1.2446,1.24425,1.2446,21200000.0
2009-02-11 18:58:00,1.24465,1.24475,1.2438,1.24475,49000000.0
2009-02-11 18:59:00,1.24465,1.24485,1.2439,1.2448,61600000.0
2009-02-11 19:00:00,1.24475,1.24575,1.24265,1.245,162400000.0
2009-02-11 19:01:00,1.24415,1.245,1.24415,1.2449,30000000.0
2009-02-11 19:02:00,1.24475,1.2448,1.2429,1.24325,41200000.0
2009-02-11 19:03:00,1.2433,1.24335,1.24245,1.2431,54400000.0
2009-02-11 19:04:00,1.24315,1.24475,1.2427,1.2428,83400000.0
2009-02-11 19:05:00,1.2431,1.24325,1.24265,1.2428,62000000.0
2009-02-11 19:06:00,1.2428,1.24305,1.24235,1.24265,55800000.0
2009-02-11 19:07:00,1.24265,1.24285,1.24245,1.24275,56000000.0
2009-02-11 19:08:00,1.24285,1.2432,1.2421,1.24295,80600000.0
2009-02-11 19:09:00,1.243,1.2432,1.24245,1.2432,36400000.0
2009-02-11 19:10:00,1.24335,1.2438,1.2428,1.2433,33600000.0
2009-02-11 19:11:00,1.2433,1.2435,1.24325,1.2434,15400000.0
2009-02-11 19:12:00,1.24335,1.24465,1.24335,1.2437,28400000.0
2009-02-11 19:13:00,1.2437,1.2438,1.24305,1.24305,17200000.0
2009-02-11 19:14:00,1.2433,1.2434,1.2424,1.24315,46200000.0
2009-02-11 19:15:00,1.2429,1.24305,1.2423,1.24305,33800000.0
2009-02-11 19:16:00,1.24325,1.24325,1.2424,1.2427,19600000.0
2009-02-11 19:17:00,1.2427,1.2429,1.24255,1.2427,55600000.0
2009-02-11 19:18:00,1.24265,1.24295,1.2426,1.24295,9800000.0
2009-02-11 19:19:00,1.24305,1.24305,1.24285,1.243,5600000.0
2009-02-11 19:20:00,1.243,1.24315,1.2429,1.2429,11200000.0
2009-02-11 19:21:00,1.24295,1.24295,1.2429,1.2429,2800000.0
2009-02-11 19:22:00,1.24295,1.24425,1.24295,1.24425,47600000.0
2009-02-11 19:23:00,1.2439,1.2439,1.24295,1.2435,21400000.0
2009-02-11 19:24:00,1.24375,1.24435,1.24375,1.2438,11200000.0
2009-02-11 19:25:00,1.24365,1.2446,1.24365,1.2446,8400000.0
2009-02-11 19:26:00,1.24485,1.24485,1.244,1.244,10200000.0
2009-02-11 19:27:00,1.2438,1.2438,1.2438,1.2438,6000000.0
2009-02-11 19:28:00,1.24365,1.2443,1.24365,1.24415,11200000.0
2009-02-11 19:29:00,1.24425,1.2447,1.2442,1.24465,15400000.0
2009-02-11 19:30:00,1.24435,1.2454,1.24415,1.24415,19600000.0
2009-02-11 19:31:00,1.24415,1.24495,1.24415,1.2449,21000000.0
2009-02-11 19:32:00,1.24495,1.24555,1.24485,1.2453,22400000.0
2009-02-11 19:33:00,1.2454,1.2456,1.24425,1.2447,25400000.0
2009-02-11 19:34:00,1.2448,1.2448,1.2448,1.2448,1400000.0
2009-02-11 19:35:00,1.24475,1.2451,1.24475,1.24505,18200000.0
2009-02-11 19:36:00,1.24505,1.24505,1.24505,1.24505,1400000.0
2009-02-11 19:37:00,1.24505,1.2451,1.24505,1.2451,2800000.0
2009-02-11 19:38:00,1.24505,1.24525,1.24485,1.245,35000000.0
2009-02-11 19:39:00,1.2448,1.24575,1.2446,1.24555,49400000.0
2009-02-11 19:40:00,1.2448,1.2453,1.2447,1.2453,33600000.0
2009-02-11 19:41:00,1.24525,1.2458,1.2444,1.24575,54800000.0
2009-02-11 19:42:00,1.246,1.246,1.2444,1.24495,54800000.0
2009-02-11 19:43:00,1.24475,1.245,1.24395,1.2441,23400000.0
2009-02-11 19:44:00,1.24385,1.2441,1.24275,1.24305,63600000.0
2009-02-11 19:45:00,1.2431,1.24345,1.2425,1.2429,22400000.0
2009-02-11 19:46:00,1.2429,1.24295,1.2429,1.24295,7000000.0
2009-02-11 19:47:00,1.2429,1.24325,1.2425,1.24295,26600000.0
2009-02-11 19:48:00,1.2431,1.24375,1.2431,1.24345,16800000.0
2009-02-11 19:49:00,1.2434,1.2435,1.2434,1.2435,5800000.0
2009-02-11 19:50:00,1.2435,1.24385,1.2435,1.2436,29200000.0
2009-02-11 19:51:00,1.24375,1.24395,1.2435,1.24375,19200000.0
2009-02-11 19:52:00,1.24385,1.24405,1.24375,1.24375,55200000.0
2009-02-11 19:53:00,1.24375,1.2442,1.24375,1.24395,10400000.0
2009-02-11 19:54:00,1.24425,1.24435,1.2432,1.24325,18200000.0
2009-02-11 19:55:00,1.24335,1.2435,1.24305,1.24305,38400000.0
2009-02-11 19:56:00,1.24295,1.24295,1.2422,1.24225,34200000.0
2009-02-11 19:57:00,1.2423,1.24345,1.2423,1.24345,35000000.0
2009-02-11 19:58:00,1.24325,1.2444,1.24325,1.2439,42000000.0
2009-02-11 19:59:00,1.2441,1.2459,1.2441,1.2444,31400000.0
2009-02-11 20:00:00,1.2446,1.24635,1.2444,1.2448,99400000.0
2009-02-11 20:01:00,1.24485,1.2449,1.2448,1.24485,11600000.0
2009-02-11 20:02:00,1.24485,1.2449,1.2448,1.24485,12600000.0
2009-02-11 20:03:00,1.24485,1.24485,1.2448,1.2448,4200000.0
2009-02-11 20:04:00,1.2449,1.2454,1.2448,1.2448,42400000.0
2009-02-11 20:05:00,1.24475,1.2449,1.24475,1.24485,28000000.0
2009-02-11 20:06:00,1.2449,1.24545,1.24405,1.2442,63400000.0
2009-02-11 20:07:00,1.2442,1.2442,1.2441,1.2441,33600000.0
2009-02-11 20:08:00,1.2441,1.2441,1.244,1.244,24000000.0
2009-02-11 20:09:00,1.244,1.244,1.2439,1.2439,30400000.0
2009-02-11 20:10:00,1.2439,1.24395,1.2438,1.24395,36400000.0
2009-02-11 20:11:00,1.2445,1.2452,1.2437,1.24385,91800000.0
2009-02-11 20:12:00,1.2438,1.2444,1.24355,1.2437,46800000.0
2009-02-11 20:13:00,1.2437,1.2455,1.24365,1.24385,79800000.0
2009-02-11 20:14:00,1.2441,1.24635,1.24355,1.24635,61400000.0
2009-02-11 20:15:00,1.24625,1.24625,1.2452,1.2453,49400000.0
2009-02-11 20:16:00,1.2453,1.2456,1.2447,1.2449,35400000.0
2009-02-11 20:17:00,1.24485,1.24485,1.24405,1.2447,37200000.0
2009-02-11 20:18:00,1.2447,1.2448,1.24395,1.2441,32200000.0
2009-02-11 20:19:00,1.2441,1.24485,1.24395,1.2441,37600000.0
2009-02-11 20:20:00,1.244,1.24415,1.244,1.2441,43800000.0
2009-02-11 20:21:00,1.2442,1.2451,1.2441,1.2442,49600000.0
2009-02-11 20:22:00,1.2442,1.24435,1.24405,1.24415,66800000.0
2009-02-11 20:23:00,1.24415,1.24485,1.24415,1.24435,28600000.0
2009-02-11 20:24:00,1.24435,1.24435,1.24405,1.2442,39800000.0
2009-02-11 20:25:00,1.2442,1.2442,1.2441,1.2441,11200000.0
2009-02-11 20:26:00,1.2441,1.2441,1.2441,1.2441,30400000.0
2009-02-11 20:27:00,1.2441,1.2441,1.244,1.244,12800000.0
2009-02-11 20:28:00,1.244,1.244,1.244,1.244,6400000.0
2009-02-11 20:29:00,1.244,1.2443,1.2439,1.24425,26800000.0
2009-02-11 20:30:00,1.24425,1.24425,1.2439,1.244,60200000.0
2009-02-11 20:31:00,1.244,1.244,1.2439,1.2439,18800000.0
2009-02-11 20:32:00,1.2439,1.2439,1.2439,1.2439,15600000.0
2009-02-11 20:33:00,1.2439,1.24515,1.2439,1.24515,31200000.0
2009-02-11 20:34:00,1.24515,1.2463,1.2439,1.2441,66000000.0
2009-02-11 20:35:00,1.2442,1.2455,1.24385,1.2447,51000000.0
2009-02-11 20:36:00,1.2445,1.245,1.24435,1.24465,27000000.0
2009-02-11 20:37:00,1.24485,1.24515,1.24465,1.24475,13000000.0
2009-02-11 20:38:00,1.24485,1.2449,1.244,1.24415,38200000.0
2009-02-11 20:39:00,1.24395,1.2441,1.24395,1.2441,15600000.0
2009-02-11 20:40:00,1.2441,1.2442,1.244,1.24415,19200000.0
2009-02-11 20:41:00,1.2442,1.24435,1.2441,1.24415,85800000.0
2009-02-11 20:42:00,1.24415,1.24415,1.24395,1.244,22000000.0
2009-02-11 20:43:00,1.244,1.24425,1.24365,1.2439,86000000.0
2009-02-11 20:44:00,1.2439,1.2439,1.24245,1.2434,79600000.0
2009-02-11 20:45:00,1.2434,1.2445,1.2434,1.2434,88600000.0
2009-02-11 20:46:00,1.24345,1.2437,1.2432,1.24345,55200000.0
2009-02-11 20:47:00,1.2433,1.24375,1.24325,1.24375,17800000.0
2009-02-11 20:48:00,1.24385,1.2446,1.24375,1.2446,44800000.0
2009-02-11 20:49:00,1.2448,1.24505,1.2445,1.24475,31800000.0
2009-02-11 20:50:00,1.24455,1.24615,1.24455,1.2455,67400000.0
2009-02-11 20:51:00,1.2456,1.2469,1.24525,1.2453,97000000.0
2009-02-11 20:52:00,1.2455,1.2462,1.2455,1.24575,73200000.0
2009-02-11 20:53:00,1.24575,1.24605,1.24385,1.24455,81200000.0
2009-02-11 20:54:00,1.2446,1.2446,1.2445,1.2445,21000000.0
2009-02-11 20:55:00,1.2445,1.2445,1.2443,1.2444,23800000.0
2009-02-11 20:56:00,1.2444,1.2446,1.24415,1.2443,33000000.0
2009-02-11 20:57:00,1.2443,1.2443,1.2442,1.2442,29000000.0
2009-02-11 20:58:00,1.2442,1.2442,1.244,1.244,43000000.0
2009-02-11 20:59:00,1.244,1.24465,1.2439,1.24445,39600000.0
2009-02-11 21:00:00,1.2445,1.2452,1.2445,1.2448,7400000.0
2009-02-11 21:01:00,1.2447,1.24535,1.2444,1.2447,46200000.0
2009-02-11 21:02:00,1.24475,1.24565,1.24435,1.24455,63000000.0
2009-02-11 21:03:00,1.2447,1.246,1.244,1.2446,49800000.0
2009-02-11 21:04:00,1.24475,1.24475,1.24415,1.24435,31400000.0
2009-02-11 21:05:00,1.2443,1.2443,1.24405,1.2442,27600000.0
2009-02-11 21:06:00,1.2442,1.2442,1.2441,1.2441,15000000.0
2009-02-11 21:07:00,1.2447,1.2448,1.24395,1.244,15200000.0
2009-02-11 21:08:00,1.244,1.244,1.244,1.244,16000000.0
2009-02-11 21:09:00,1.244,1.2441,1.24355,1.2441,27000000.0
2009-02-11 21:10:00,1.24395,1.2448,1.24355,1.2445,76800000.0
2009-02-11 21:11:00,1.2445,1.2445,1.24435,1.24435,6000000.0
2009-02-11 21:12:00,1.24435,1.24435,1.2434,1.2434,36600000.0
2009-02-11 21:13:00,1.2432,1.2441,1.2432,1.24385,20000000.0
2009-02-11 21:14:00,1.24365,1.24525,1.2431,1.24505,61400000.0
2009-02-11 21:15:00,1.245,1.2454,1.2445,1.24455,20000000.0
2009-02-11 21:16:00,1.24455,1.24455,1.2436,1.24385,38200000.0
2009-02-11 21:17:00,1.2439,1.2439,1.24325,1.2435,22800000.0
2009-02-11 21:18:00,1.24325,1.2439,1.24325,1.2434,70000000.0
2009-02-11 21:19:00,1.2434,1.2437,1.2425,1.2437,56400000.0
2009-02-11 21:20:00,1.24355,1.24375,1.24355,1.24375,29400000.0
2009-02-11 21:21:00,1.24365,1.24395,1.24345,1.2437,30800000.0
2009-02-11 21:22:00,1.24375,1.2439,1.2431,1.24335,38200000.0
2009-02-11 21:23:00,1.2434,1.2446,1.2433,1.24405,54000000.0
2009-02-11 21:24:00,1.244,1.24655,1.2433,1.2442,110200000.0
2009-02-11 21:25:00,1.24405,1.24655,1.24405,1.24655,102000000.0
2009-02-11 21:26:00,1.24655,1.24665,1.24405,1.24415,72000000.0
2009-02-11 21:27:00,1.24435,1.24565,1.24405,1.2449,81000000.0
2009-02-11 21:28:00,1.2446,1.2467,1.24435,1.24665,133600000.0
2009-02-11 21:29:00,1.2456,1.2456,1.2444,1.2452,100000000.0
2009-02-11 21:30:00,1.2453,1.24555,1.24495,1.2455,63600000.0
2009-02-11 21:31:00,1.24555,1.24585,1.2452,1.24565,51000000.0
2009-02-11 21:32:00,1.2457,1.2458,1.2455,1.24575,41400000.0
2009-02-11 21:33:00,1.24575,1.24575,1.2452,1.2453,26200000.0
2009-02-11 21:34:00,1.2453,1.2453,1.2453,1.2453,16000000.0
2009-02-11 21:35:00,1.2453,1.2458,1.24505,1.2453,64600000.0
2009-02-11 21:36:00,1.2453,1.2453,1.2452,1.2453,55400000.0
2009-02-11 21:37:00,1.2453,1.2454,1.2453,1.2453,87600000.0
2009-02-11 21:38:00,1.2453,1.24555,1.2451,1.2452,44200000.0
2009-02-11 21:39:00,1.2452,1.2452,1.2452,1.2452,8000000.0
2009-02-11 21:40:00,1.2452,1.2452,1.2452,1.2452,20800000.0
2009-02-11 21:41:00,1.2452,1.2452,1.2451,1.2451,19200000.0
2009-02-11 21:42:00,1.2451,1.2451,1.245,1.245,51200000.0
2009-02-11 21:43:00,1.245,1.245,1.2449,1.2449,48000000.0
2009-02-11 21:44:00,1.2449,1.24515,1.2448,1.2449,72800000.0
2009-02-11 21:45:00,1.2449,1.2449,1.2449,1.2449,32000000.0
2009-02-11 21:46:00,1.2449,1.2453,1.2448,1.2449,51400000.0
2009-02-11 21:47:00,1.2449,1.24525,1.2447,1.2448,58800000.0
2009-02-11 21:48:00,1.2448,1.24485,1.24465,1.24475,44600000.0
2009-02-11 21:49:00,1.24475,1.245,1.24475,1.2449,31800000.0
2009-02-11 21:50:00,1.2449,1.2467,1.2446,1.24615,103800000.0
2009-02-11 21:51:00,1.246,1.2469,1.2447,1.24605,128600000.0
2009-02-11 21:52:00,1.24615,1.24615,1.245,1.24555,150200000.0
2009-02-11 21:53:00,1.2455,1.24585,1.245,1.2457,106600000.0
2009-02-11 21:54:00,1.2457,1.247,1.24565,1.2457,94600000.0
2009-02-11 21:55:00,1.24605,1.24775,1.2454,1.2455,167600000.0
2009-02-11 21:56:00,1.2456,1.24715,1.2454,1.2456,98000000.0
2009-02-11 21:57:00,1.2456,1.24605,1.2432,1.24605,91200000.0
2009-02-11 21:58:00,1.2462,1.2472,1.24535,1.2464,99200000.0
2009-02-11 21:59:00,1.2463,1.2468,1.2454,1.24625,70000000.0
2009-02-11 22:00:00,1.24625,1.2466,1.24565,1.2458,47200000.0
2009-02-11 22:01:00,1.2458,1.2461,1.24575,1.2459,60400000.0
2009-02-11 22:02:00,1.2459,1.2459,1.2458,1.2459,30000000.0
2009-02-11 22:03:00,1.2459,1.24665,1.24575,1.2459,48200000.0
2009-02-11 22:04:00,1.2459,1.2472,1.2459,1.246,62400000.0
2009-02-11 22:05:00,1.246,1.246,1.246,1.246,17600000.0
2009-02-11 22:06:00,1.246,1.246,1.246,1.246,24000000.0
2009-02-11 22:07:00,1.246,1.246,1.2459,1.2459,46400000.0
2009-02-11 22:08:00,1.2459,1.2463,1.2459,1.246,68400000.0
2009-02-11 22:09:00,1.24615,1.2475,1.24595,1.24595,69600000.0
2009-02-11 22:10:00,1.2461,1.24725,1.246,1.24685,35200000.0
2009-02-11 22:11:00,1.2469,1.247,1.24645,1.24685,33800000.0
2009-02-11 22:12:00,1.24695,1.2472,1.24695,1.2472,15000000.0
2009-02-11 22:13:00,1.2472,1.2472,1.24695,1.247,31800000.0
2009-02-11 22:14:00,1.2469,1.247,1.2469,1.2469,18400000.0
2009-02-11 22:15:00,1.24695,1.247,1.24695,1.247,57400000.0
2009-02-11 22:16:00,1.2472,1.24735,1.2472,1.2473,19800000.0
2009-02-11 22:17:00,1.2473,1.248,1.2466,1.2469,91800000.0
2009-02-11 22:18:00,1.24685,1.2469,1.2466,1.2466,75600000.0
2009-02-11 22:19:00,1.2469,1.2469,1.24645,1.2465,17000000.0
2009-02-11 22:20:00,1.2465,1.2465,1.24547,1.2463,35200000.0
2009-02-11 22:21:00,1.2463,1.2468,1.2438,1.2461,69500000.0
2009-02-11 22:22:00,1.2461,1.24655,1.246,1.2461,76400000.0
2009-02-11 22:23:00,1.2461,1.24675,1.24595,1.2466,59200000.0
2009-02-11 22:24:00,1.2467,1.24705,1.2467,1.24705,8800000.0
2009-02-11 22:25:00,1.24695,1.2474,1.24695,1.2472,12600000.0
2009-02-11 22:26:00,1.2471,1.2477,1.247,1.2474,21200000.0
2009-02-11 22:27:00,1.2471,1.248,1.2462,1.24785,70000000.0
2009-02-11 22:28:00,1.24795,1.24875,1.2464,1.2473,79600000.0
2009-02-11 22:29:00,1.24725,1.24785,1.2472,1.2472,46000000.0
2009-02-11 22:30:00,1.24725,1.2473,1.24665,1.2473,93600000.0
2009-02-11 22:31:00,1.24705,1.2483,1.2466,1.2468,67000000.0
2009-02-11 22:32:00,1.2468,1.2468,1.24605,1.2467,73600000.0
2009-02-11 22:33:00,1.2467,1.2467,1.24605,1.2465,40000000.0
2009-02-11 22:34:00,1.2465,1.2465,1.2464,1.2464,40000000.0
2009-02-11 22:35:00,1.2464,1.2464,1.24325,1.24515,60100000.0
2009-02-11 22:36:00,1.2452,1.2457,1.245,1.2456,40400000.0
2009-02-11 22:37:00,1.2457,1.24605,1.24545,1.2459,44600000.0
2009-02-11 22:38:00,1.24575,1.24605,1.2455,1.24605,34400000.0
2009-02-11 22:39:00,1.2458,1.2464,1.2458,1.2464,16000000.0
2009-02-11 22:40:00,1.24605,1.24615,1.24585,1.24585,13200000.0
2009-02-11 22:41:00,1.246,1.2461,1.24585,1.246,13200000.0
2009-02-11 22:42:00,1.2461,1.2462,1.24485,1.2456,96600000.0
2009-02-11 22:43:00,1.2458,1.2461,1.2456,1.2458,59600000.0
2009-02-11 22:44:00,1.2458,1.2458,1.2457,1.2457,39000000.0
2009-02-11 22:45:00,1.2458,1.246,1.24445,1.24515,61000000.0
2009-02-11 22:46:00,1.2453,1.2456,1.24465,1.24515,75400000.0
2009-02-11 22:47:00,1.24535,1.2454,1.24515,1.24515,9600000.0
2009-02-11 22:48:00,1.24565,1.2458,1.24525,1.2458,27800000.0
2009-02-11 22:49:00,1.24595,1.24685,1.2459,1.24605,78800000.0
2009-02-11 22:50:00,1.24605,1.24705,1.24605,1.2468,31800000.0
2009-02-11 22:51:00,1.2467,1.2467,1.24605,1.24655,21200000.0
2009-02-11 22:52:00,1.2465,1.2465,1.24585,1.24585,19600000.0
2009-02-11 22:53:00,1.2458,1.24595,1.2457,1.24585,34600000.0
2009-02-11 22:54:00,1.24595,1.2463,1.24575,1.2458,20400000.0
2009-02-11 22:55:00,1.246,1.2462,1.246,1.2462,3800000.0
2009-02-11 22:56:00,1.246,1.24675,1.246,1.24675,44200000.0
2009-02-11 22:57:00,1.2471,1.2473,1.24705,1.2473,4200000.0
2009-02-11 22:58:00,1.24735,1.24735,1.2463,1.2463,44800000.0
2009-02-11 22:59:00,1.24625,1.2471,1.2461,1.2464,91800000.0
2009-02-11 23:00:00,1.2465,1.24655,1.2461,1.24645,45800000.0
2009-02-11 23:01:00,1.24605,1.24805,1.24605,1.2474,107800000.0
2009-02-11 23:02:00,1.24745,1.24745,1.2468,1.24725,11600000.0
2009-02-11 23:03:00,1.24715,1.2476,1.247,1.2476,38600000.0
2009-02-11 23:04:00,1.2477,1.2479,1.2473,1.2473,19400000.0
2009-02-11 23:05:00,1.2475,1.2477,1.2475,1.2477,13600000.0
2009-02-11 23:06:00,1.24735,1.2479,1.24735,1.2479,22200000.0
2009-02-11 23:07:00,1.2473,1.2473,1.2473,1.2473,3200000.0
2009-02-11 23:08:00,1.24735,1.2477,1.24685,1.2469,54200000.0
2009-02-11 23:09:00,1.24665,1.24745,1.24665,1.24745,11600000.0
2009-02-11 23:10:00,1.2475,1.2476,1.24725,1.2476,13800000.0
2009-02-11 23:11:00,1.2474,1.2474,1.24725,1.24725,4600000.0
2009-02-11 23:12:00,1.24745,1.2475,1.24745,1.24745,15600000.0
2009-02-11 23:13:00,1.2472,1.2475,1.24675,1.24715,42400000.0
2009-02-11 23:14:00,1.24715,1.24715,1.24715,1.24715,9200000.0
2009-02-11 23:15:00,1.24715,1.24715,1.24635,1.2466,23400000.0
2009-02-11 23:16:00,1.2467,1.2467,1.24595,1.246,36200000.0
2009-02-11 23:17:00,1.2461,1.2461,1.24565,1.24565,28200000.0
2009-02-11 23:18:00,1.24575,1.2466,1.2457,1.2463,31800000.0
2009-02-11 23:19:00,1.24695,1.24745,1.24695,1.24725,38600000.0
2009-02-11 23:20:00,1.24725,1.2473,1.2465,1.2472,30200000.0
2009-02-11 23:21:00,1.24715,1.2473,1.24695,1.24695,39400000.0
2009-02-11 23:22:00,1.24705,1.24705,1.24605,1.24645,16000000.0
2009-02-11 23:23:00,1.24695,1.24715,1.2462,1.2462,21000000.0
2009-02-11 23:24:00,1.2458,1.2458,1.2451,1.2457,26400000.0
2009-02-11 23:25:00,1.2457,1.24575,1.2449,1.24505,32600000.0
2009-02-11 23:26:00,1.24515,1.2459,1.24515,1.2459,25400000.0
2009-02-11 23:27:00,1.2461,1.24645,1.2461,1.24625,16800000.0
2009-02-11 23:28:00,1.24615,1.24615,1.2457,1.246,24600000.0
2009-02-11 23:29:00,1.246,1.246,1.24595,1.24595,4600000.0
2009-02-11 23:30:00,1.2459,1.24635,1.24535,1.24635,54800000.0
2009-02-11 23:31:00,1.2464,1.2467,1.24575,1.2459,29800000.0
2009-02-11 23:32:00,1.24565,1.2457,1.2456,1.2456,34200000.0
2009-02-11 23:33:00,1.2456,1.2456,1.2456,1.2456,6000000.0
2009-02-11 23:34:00,1.2456,1.2463,1.2451,1.2461,24800000.0
2009-02-11 23:35:00,1.2462,1.24625,1.24605,1.24605,26400000.0
2009-02-11 23:36:00,1.2459,1.2461,1.24575,1.24595,13000000.0
2009-02-11 23:37:00,1.2458,1.24585,1.2458,1.2458,4200000.0
2009-02-11 23:38:00,1.24585,1.24585,1.24585,1.24585,2800000.0
2009-02-11 23:39:00,1.246,1.246,1.246,1.246,5600000.0
2009-02-11 23:40:00,1.24585,1.246,1.24585,1.246,5600000.0
2009-02-11 23:41:00,1.24595,1.24605,1.2458,1.24585,10400000.0
2009-02-11 23:42:00,1.2459,1.2463,1.24585,1.2463,11800000.0
2009-02-11 23:43:00,1.246,1.24715,1.24575,1.2458,34200000.0
2009-02-11 23:44:00,1.2458,1.24585,1.24525,1.24525,7600000.0
2009-02-11 23:45:00,1.2455,1.2463,1.2452,1.2455,25400000.0
2009-02-11 23:46:00,1.24665,1.24695,1.24545,1.24545,14600000.0
2009-02-11 23:47:00,1.2456,1.2457,1.2455,1.2455,6000000.0
2009-02-11 23:48:00,1.24565,1.24575,1.24525,1.2454,22800000.0
2009-02-11 23:49:00,1.2454,1.24585,1.24535,1.24585,15000000.0
2009-02-11 23:50:00,1.2458,1.2458,1.2452,1.24535,8800000.0
2009-02-11 23:51:00,1.2442,1.2444,1.2442,1.2442,2800000.0
2009-02-11 23:52:00,1.24535,1.2454,1.24535,1.2454,2800000.0
2009-02-11 23:53:00,1.2454,1.2463,1.2454,1.2463,52000000.0
2009-02-11 23:54:00,1.24635,1.24635,1.24615,1.24615,5600000.0
2009-02-11 23:55:00,1.24615,1.24615,1.2457,1.2457,10000000.0
2009-02-11 23:56:00,1.2459,1.2459,1.24565,1.24565,5600000.0
2009-02-11 23:58:00,1.24565,1.24595,1.24565,1.24595,5600000.0
2009-02-11 23:59:00,1.2463,1.24755,1.2463,1.2465,36800000.0
2009-02-12 00:00:00,1.2467,1.2475,1.2455,1.24595,32000000.0
2009-02-12 00:01:00,1.24615,1.2467,1.24605,1.24655,8800000.0
2009-02-12 00:02:00,1.24665,1.24705,1.2465,1.24685,15400000.0
2009-02-12 00:03:00,1.2443,1.2443,1.2425,1.2436,2800000.0
2009-02-12 00:04:00,1.24675,1.24685,1.24675,1.24685,2800000.0
2009-02-12 00:05:00,1.24675,1.24675,1.24655,1.24665,5600000.0
2009-02-12 00:06:00,1.24665,1.2468,1.24665,1.2468,2800000.0
2009-02-12 00:07:00,1.2468,1.24695,1.2465,1.24695,8400000.0
2009-02-12 00:08:00,1.24685,1.2469,1.24665,1.2468,15400000.0
2009-02-12 00:09:00,1.2467,1.2468,1.2466,1.2466,9800000.0
2009-02-12 00:10:00,1.24675,1.24675,1.24675,1.24675,1400000.0
2009-02-12 00:11:00,1.2466,1.2466,1.24375,1.24375,4600000.0
2009-02-12 00:12:00,1.2441,1.24525,1.2431,1.24455,37400000.0
2009-02-12 00:13:00,1.24455,1.24745,1.24435,1.24745,29400000.0
2009-02-12 00:14:00,1.24745,1.2476,1.24695,1.247,49000000.0
2009-02-12 00:15:00,1.247,1.24765,1.247,1.24715,15400000.0
2009-02-12 00:16:00,1.2471,1.2475,1.24565,1.2475,54200000.0
2009-02-12 00:17:00,1.2471,1.2476,1.24525,1.24645,40200000.0
2009-02-12 00:18:00,1.2469,1.24775,1.2469,1.2477,21800000.0
2009-02-12 00:19:00,1.24775,1.24785,1.24615,1.2463,78000000.0
2009-02-12 00:20:00,1.24645,1.24755,1.24645,1.24715,19800000.0
2009-02-12 00:21:00,1.24735,1.24805,1.2467,1.24805,42000000.0
2009-02-12 00:22:00,1.24765,1.24785,1.24695,1.24695,23000000.0
2009-02-12 00:23:00,1.24705,1.2472,1.2464,1.2466,50200000.0
2009-02-12 00:24:00,1.2467,1.24675,1.24615,1.24615,4600000.0
2009-02-12 00:26:00,1.2444,1.2444,1.2437,1.2439,4400000.0
2009-02-12 00:27:00,1.2461,1.2461,1.2458,1.2458,4400000.0
2009-02-12 00:28:00,1.24565,1.24565,1.24555,1.2456,4400000.0
2009-02-12 00:29:00,1.2455,1.24565,1.24545,1.24565,4800000.0
2009-02-12 00:30:00,1.2455,1.2455,1.24415,1.2449,53000000.0
2009-02-12 00:31:00,1.2448,1.24665,1.24435,1.24665,51000000.0
2009-02-12 00:32:00,1.247,1.24735,1.24685,1.24685,18600000.0
2009-02-12 00:33:00,1.2471,1.2471,1.24675,1.2469,25200000.0
2009-02-12 00:34:00,1.24685,1.24685,1.24675,1.24675,2800000.0
2009-02-12 00:35:00,1.24675,1.2468,1.24675,1.24675,7200000.0
2009-02-12 00:36:00,1.24675,1.24675,1.2465,1.2465,14800000.0
2009-02-12 00:37:00,1.2465,1.2465,1.2463,1.2463,14000000.0
2009-02-12 00:38:00,1.2463,1.2466,1.2463,1.2466,5800000.0
2009-02-12 00:39:00,1.24665,1.24665,1.24655,1.24655,3200000.0
2009-02-12 00:40:00,1.24655,1.24655,1.24565,1.24565,10600000.0
2009-02-12 00:41:00,1.2458,1.2458,1.2453,1.24545,17000000.0
2009-02-12 00:42:00,1.2455,1.2459,1.2454,1.2459,10200000.0
2009-02-12 00:43:00,1.24595,1.24595,1.2442,1.2442,63200000.0
2009-02-12 00:44:00,1.2442,1.24465,1.2439,1.2439,34000000.0
2009-02-12 00:45:00,1.2442,1.24515,1.244,1.24515,16600000.0
2009-02-12 00:46:00,1.2453,1.2453,1.2444,1.24455,23000000.0
2009-02-12 00:47:00,1.24465,1.2451,1.24465,1.2451,9400000.0
2009-02-12 00:48:00,1.24525,1.24525,1.2452,1.2452,3000000.0
2009-02-12 00:49:00,1.2451,1.2451,1.2449,1.2449,4800000.0
2009-02-12 00:50:00,1.24495,1.24495,1.24435,1.24455,46200000.0
2009-02-12 00:51:00,1.2448,1.245,1.2448,1.24485,9000000.0
2009-02-12 00:52:00,1.24475,1.24505,1.2447,1.24505,13200000.0
2009-02-12 00:53:00,1.245,1.24515,1.2441,1.2449,28800000.0
2009-02-12 00:54:00,1.24485,1.24545,1.2445,1.2445,38000000.0
2009-02-12 00:55:00,1.24475,1.24535,1.2447,1.24535,36400000.0
2009-02-12 00:56:00,1.2453,1.24535,1.2448,1.2449,63400000.0
2009-02-12 00:57:00,1.2444,1.2462,1.2438,1.2446,12400000.0
2009-02-12 00:58:00,1.2449,1.2452,1.2449,1.24495,12400000.0
2009-02-12 00:59:00,1.24505,1.2454,1.24495,1.24495,33800000.0
2009-02-12 01:00:00,1.24495,1.24505,1.24385,1.2444,46000000.0
2009-02-12 01:01:00,1.24475,1.2449,1.24375,1.24455,67400000.0
2009-02-12 01:02:00,1.24465,1.24475,1.24465,1.24475,2800000.0
2009-02-12 01:03:00,1.245,1.2451,1.2429,1.24463,31800000.0
2009-02-12 01:04:00,1.24483,1.2451,1.24483,1.2451,3000000.0
2009-02-12 01:05:00,1.2451,1.24525,1.2451,1.2452,18600000.0
2009-02-12 01:06:00,1.2452,1.24525,1.2451,1.2452,9000000.0
2009-02-12 01:07:00,1.2452,1.24525,1.2452,1.2452,9000000.0
2009-02-12 01:08:00,1.24525,1.24555,1.2452,1.24555,20800000.0
2009-02-12 01:09:00,1.24535,1.2458,1.24535,1.24565,12600000.0
2009-02-12 01:10:00,1.2458,1.24585,1.2454,1.24545,14800000.0
2009-02-12 01:11:00,1.2454,1.2454,1.2454,1.2454,8000000.0
2009-02-12 01:12:00,1.2456,1.24585,1.2456,1.24585,5600000.0
2009-02-12 01:13:00,1.2458,1.2458,1.2455,1.2457,17600000.0
2009-02-12 01:14:00,1.2457,1.24595,1.2454,1.24585,28000000.0
2009-02-12 01:15:00,1.24595,1.24595,1.24585,1.24585,4200000.0
2009-02-12 01:16:00,1.24595,1.24595,1.2457,1.2457,9400000.0
2009-02-12 01:17:00,1.2457,1.2458,1.2457,1.2458,3600000.0
2009-02-12 01:18:00,1.2458,1.2458,1.2458,1.2458,7000000.0
2009-02-12 01:19:00,1.2458,1.2458,1.2458,1.2458,2000000.0
2009-02-12 01:20:00,1.2458,1.2459,1.2458,1.2458,9600000.0
2009-02-12 01:21:00,1.2458,1.246,1.2457,1.2457,14600000.0
2009-02-12 01:22:00,1.2458,1.246,1.24575,1.24575,18400000.0
2009-02-12 01:23:00,1.2458,1.2458,1.2458,1.2458,3000000.0
2009-02-12 01:24:00,1.2458,1.2458,1.2457,1.2458,6600000.0
2009-02-12 01:25:00,1.24525,1.24538,1.24443,1.24485,129200000.0
2009-02-12 01:26:00,1.2458,1.2458,1.2458,1.2458,10000000.0
2009-02-12 01:27:00,1.2458,1.2458,1.2452,1.2452,4000000.0
2009-02-12 01:28:00,1.2451,1.24555,1.2451,1.2454,14000000.0
2009-02-12 01:29:00,1.2454,1.2454,1.2452,1.24535,5600000.0
2009-02-12 01:30:00,1.24515,1.2458,1.24515,1.2456,14000000.0
2009-02-12 01:31:00,1.2457,1.24605,1.2453,1.24575,30800000.0
2009-02-12 01:32:00,1.24535,1.2454,1.24535,1.2454,2800000.0
2009-02-12 01:33:00,1.2454,1.2454,1.2454,1.2454,1400000.0
2009-02-12 01:34:00,1.2457,1.2459,1.2457,1.2458,4200000.0
2009-02-12 01:35:00,1.2459,1.24625,1.24575,1.24575,17800000.0
2009-02-12 01:36:00,1.2459,1.24615,1.2459,1.2461,11600000.0
2009-02-12 01:37:00,1.2461,1.2461,1.24595,1.246,12600000.0
2009-02-12 01:38:00,1.2458,1.24595,1.2458,1.24595,11400000.0
2009-02-12 01:39:00,1.24595,1.24595,1.24545,1.2459,17200000.0
2009-02-12 01:40:00,1.2457,1.2457,1.2442,1.2451,40200000.0
2009-02-12 01:41:00,1.245,1.24515,1.2448,1.24495,22800000.0
2009-02-12 01:42:00,1.24495,1.24545,1.24495,1.24535,12800000.0
2009-02-12 01:43:00,1.24545,1.24565,1.24545,1.24555,5600000.0
2009-02-12 01:44:00,1.25245,1.25285,1.25105,1.25155,2800000.0
2009-02-12 01:45:00,1.24545,1.24555,1.24545,1.24555,2800000.0
2009-02-12 01:46:00,1.25205,1.25255,1.25145,1.25205,18800000.0
2009-02-12 01:47:00,1.25175,1.25195,1.25095,1.25125,18800000.0
2009-02-12 01:48:00,1.24535,1.24555,1.2451,1.2453,18800000.0
2009-02-12 01:49:00,1.2452,1.24545,1.2449,1.2451,33200000.0
2009-02-12 01:50:00,1.2452,1.2455,1.24495,1.2451,15600000.0
2009-02-12 01:51:00,1.24525,1.24525,1.24375,1.24375,13600000.0
2009-02-12 01:52:00,1.24405,1.24555,1.24405,1.24545,29200000.0
2009-02-12 01:53:00,1.24545,1.24545,1.24445,1.24515,16400000.0
2009-02-12 01:54:00,1.2452,1.2454,1.2445,1.24535,28400000.0
2009-02-12 01:55:00,1.24545,1.2457,1.2453,1.24545,8400000.0
2009-02-12 01:56:00,1.2454,1.24625,1.24455,1.2452,54000000.0
2009-02-12 01:57:00,1.24505,1.2461,1.24505,1.24565,35400000.0
2009-02-12 01:58:00,1.24565,1.24595,1.24565,1.24565,11400000.0
2009-02-12 01:59:00,1.24535,1.24535,1.24445,1.2445,70600000.0
2009-02-12 02:00:00,1.2445,1.2449,1.24325,1.24475,96800000.0
2009-02-12 02:01:00,1.24455,1.24505,1.24425,1.24465,36800000.0
2009-02-12 02:02:00,1.245,1.2457,1.24445,1.24455,28000000.0
2009-02-12 02:03:00,1.24495,1.2454,1.24495,1.2454,8400000.0
2009-02-12 02:04:00,1.2452,1.2458,1.24455,1.2458,24800000.0
2009-02-12 02:05:00,1.2459,1.24615,1.24545,1.2459,25200000.0
2009-02-12 02:06:00,1.2457,1.2467,1.2457,1.2459,23800000.0
2009-02-12 02:07:00,1.24525,1.2457,1.24475,1.2451,44000000.0
2009-02-12 02:08:00,1.2452,1.24585,1.24405,1.2449,51000000.0
2009-02-12 02:09:00,1.24515,1.2453,1.2441,1.24465,47800000.0
2009-02-12 02:10:00,1.24445,1.24475,1.2431,1.2435,55200000.0
2009-02-12 02:11:00,1.2437,1.24455,1.2437,1.24425,29400000.0
2009-02-12 02:12:00,1.2444,1.2454,1.2444,1.24475,39400000.0
2009-02-12 02:13:00,1.24485,1.24495,1.2431,1.2443,54800000.0
2009-02-12 02:14:00,1.2442,1.2447,1.244,1.2444,70000000.0
2009-02-12 02:15:00,1.2445,1.24475,1.2442,1.24475,19600000.0
2009-02-12 02:16:00,1.2447,1.24475,1.24445,1.24445,12600000.0
2009-02-12 02:17:00,1.2445,1.2449,1.2445,1.2449,15400000.0
2009-02-12 02:18:00,1.2447,1.2449,1.2444,1.2448,11200000.0
2009-02-12 02:19:00,1.24505,1.2452,1.2433,1.24465,63400000.0
2009-02-12 02:20:00,1.2447,1.24535,1.24425,1.24535,20000000.0
2009-02-12 02:21:00,1.24515,1.2458,1.24495,1.2451,22000000.0
2009-02-12 02:22:00,1.2451,1.2459,1.2447,1.2449,17800000.0
2009-02-12 02:23:00,1.24515,1.2462,1.245,1.2462,31200000.0
2009-02-12 02:24:00,1.2462,1.24635,1.24535,1.2458,28200000.0
2009-02-12 02:25:00,1.2456,1.24585,1.24365,1.24385,41000000.0
2009-02-12 02:26:00,1.2433,1.24495,1.2428,1.24495,58800000.0
2009-02-12 02:27:00,1.24385,1.24415,1.2432,1.2437,36400000.0
2009-02-12 02:28:00,1.24365,1.24365,1.243,1.24325,51000000.0
2009-02-12 02:29:00,1.2433,1.2447,1.2409,1.24165,50000000.0
2009-02-12 02:30:00,1.2418,1.24835,1.2401,1.2448,147800000.0
2009-02-12 02:31:00,1.2437,1.24955,1.2437,1.2482,86800000.0
2009-02-12 02:32:00,1.24825,1.25055,1.24765,1.24845,109400000.0
2009-02-12 02:33:00,1.24845,1.2488,1.24755,1.248,111000000.0
2009-02-12 02:34:00,1.2479,1.24885,1.2479,1.24855,134800000.0
2009-02-12 02:35:00,1.2486,1.24975,1.24815,1.2493,96400000.0
2009-02-12 02:36:00,1.24945,1.2505,1.24915,1.25015,86800000.0
2009-02-12 02:37:00,1.25025,1.25105,1.24985,1.2506,98800000.0
2009-02-12 02:38:00,1.25025,1.2505,1.24955,1.25015,64000000.0
2009-02-12 02:39:00,1.25005,1.2514,1.24945,1.25135,73200000.0
2009-02-12 02:40:00,1.25155,1.25185,1.24945,1.2517,89000000.0
2009-02-12 02:41:00,1.25225,1.2535,1.25135,1.25245,94800000.0
2009-02-12 02:42:00,1.2519,1.25305,1.25185,1.25275,82800000.0
2009-02-12 02:43:00,1.25225,1.2538,1.25225,1.2533,51800000.0
2009-02-12 02:44:00,1.2534,1.2539,1.25175,1.25245,90600000.0
2009-02-12 02:45:00,1.25235,1.2533,1.2519,1.2532,66800000.0
2009-02-12 02:46:00,1.25275,1.25345,1.2522,1.25295,57400000.0
2009-02-12 02:47:00,1.25285,1.25285,1.2517,1.25215,61800000.0
2009-02-12 02:48:00,1.2523,1.25355,1.2523,1.2526,50200000.0
2009-02-12 02:49:00,1.25265,1.25375,1.25245,1.2529,95200000.0
2009-02-12 02:50:00,1.2537,1.2549,1.25355,1.25485,55800000.0
2009-02-12 02:51:00,1.25475,1.25645,1.2535,1.25525,76800000.0
2009-02-12 02:52:00,1.25515,1.25595,1.25325,1.25385,90600000.0
2009-02-12 02:53:00,1.2533,1.2541,1.25245,1.25275,89200000.0
2009-02-12 02:54:00,1.25235,1.2529,1.25235,1.25255,64200000.0
2009-02-12 02:55:00,1.25235,1.253,1.25215,1.2523,84600000.0
2009-02-12 02:56:00,1.2523,1.25295,1.25225,1.25255,40400000.0
2009-02-12 02:57:00,1.2523,1.2528,1.25205,1.2522,45800000.0
2009-02-12 02:58:00,1.2522,1.2522,1.2521,1.2521,46200000.0
2009-02-12 02:59:00,1.25225,1.253,1.252,1.25245,45000000.0
2009-02-12 03:00:00,1.252,1.25295,1.252,1.25295,17000000.0
2009-02-12 03:01:00,1.25285,1.25285,1.2519,1.2521,23200000.0
2009-02-12 03:02:00,1.25215,1.25215,1.2519,1.2519,34400000.0
2009-02-12 03:03:00,1.2519,1.25235,1.25175,1.2521,45600000.0
2009-02-12 03:04:00,1.2522,1.25335,1.252,1.25315,73400000.0
2009-02-12 03:05:00,1.25305,1.2539,1.2524,1.2532,58400000.0
2009-02-12 03:06:00,1.2532,1.2536,1.2527,1.2534,73400000.0
2009-02-12 03:07:00,1.25365,1.25365,1.25245,1.25285,51000000.0
2009-02-12 03:08:00,1.253,1.25375,1.25225,1.2523,72600000.0
2009-02-12 03:09:00,1.25245,1.25325,1.25205,1.25255,42200000.0
2009-02-12 03:10:00,1.2529,1.25335,1.2527,1.25295,23800000.0
2009-02-12 03:11:00,1.25295,1.2536,1.2521,1.2536,30800000.0
2009-02-12 03:12:00,1.25345,1.25365,1.25305,1.25305,19600000.0
2009-02-12 03:13:00,1.25295,1.25375,1.25225,1.25375,17200000.0
2009-02-12 03:14:00,1.2538,1.2538,1.2524,1.25275,47800000.0
2009-02-12 03:15:00,1.25285,1.25365,1.2524,1.2536,37000000.0
2009-02-12 03:16:00,1.25355,1.25355,1.25245,1.2526,19800000.0
2009-02-12 03:17:00,1.25295,1.25325,1.25235,1.2526,31200000.0
2009-02-12 03:18:00,1.2525,1.25295,1.2524,1.25255,44800000.0
2009-02-12 03:19:00,1.2526,1.2527,1.2523,1.25265,11400000.0
2009-02-12 03:20:00,1.25255,1.25265,1.2525,1.25265,4200000.0
2009-02-12 03:21:00,1.25245,1.2529,1.25225,1.25225,25600000.0
2009-02-12 03:22:00,1.2524,1.25325,1.2524,1.25305,36200000.0
2009-02-12 03:23:00,1.25295,1.25305,1.2522,1.25235,28800000.0
2009-02-12 03:24:00,1.2523,1.2523,1.2521,1.2521,27200000.0
2009-02-12 03:25:00,1.2522,1.2526,1.25205,1.2522,21800000.0
2009-02-12 03:26:00,1.2522,1.2526,1.252,1.2521,34000000.0
2009-02-12 03:27:00,1.2522,1.2522,1.2522,1.2522,6400000.0
2009-02-12 03:28:00,1.2522,1.2527,1.25215,1.2527,16800000.0
2009-02-12 03:29:00,1.2526,1.25325,1.25205,1.253,37000000.0
2009-02-12 03:30:00,1.25295,1.25295,1.2526,1.2527,22400000.0
2009-02-12 03:31:00,1.25265,1.25265,1.25245,1.25245,5600000.0
2009-02-12 03:32:00,1.2525,1.2528,1.25235,1.25235,16800000.0
2009-02-12 03:33:00,1.25235,1.25255,1.25215,1.25215,15800000.0
2009-02-12 03:34:00,1.25235,1.2532,1.252,1.252,60800000.0
2009-02-12 03:35:00,1.2521,1.2522,1.252,1.2522,21400000.0
2009-02-12 03:36:00,1.25215,1.2522,1.25215,1.2522,2800000.0
2009-02-12 03:37:00,1.25215,1.2525,1.25215,1.2525,7000000.0
2009-02-12 03:38:00,1.2526,1.25435,1.2526,1.2543,36200000.0
2009-02-12 03:39:00,1.2543,1.25455,1.2524,1.25455,29800000.0
2009-02-12 03:40:00,1.2548,1.255,1.2526,1.25335,43600000.0
2009-02-12 03:41:00,1.25335,1.2538,1.2533,1.2538,9800000.0
2009-02-12 03:42:00,1.25395,1.2542,1.25325,1.2542,17400000.0
2009-02-12 03:43:00,1.2542,1.2548,1.2542,1.25475,21200000.0
2009-02-12 03:44:00,1.2546,1.25485,1.25335,1.2537,40000000.0
2009-02-12 03:45:00,1.2537,1.25415,1.25335,1.2538,28200000.0
2009-02-12 03:46:00,1.25395,1.25395,1.25315,1.2537,17000000.0
2009-02-12 03:47:00,1.25375,1.25385,1.25375,1.25385,7000000.0
2009-02-12 03:48:00,1.2535,1.2538,1.2535,1.2538,4200000.0
2009-02-12 03:49:00,1.25395,1.25495,1.2532,1.2533,64000000.0
2009-02-12 03:50:00,1.25335,1.2536,1.2503,1.2516,93800000.0
2009-02-12 03:51:00,1.2515,1.25335,1.25095,1.25195,96400000.0
2009-02-12 03:52:00,1.25165,1.2518,1.2493,1.2499,144200000.0
2009-02-12 03:53:00,1.24985,1.2511,1.24685,1.24725,92400000.0
2009-02-12 03:54:00,1.2472,1.24975,1.2472,1.24895,164200000.0
2009-02-12 03:55:00,1.24905,1.24905,1.24355,1.2452,148200000.0
2009-02-12 03:56:00,1.2452,1.2458,1.24225,1.2453,136000000.0
2009-02-12 03:57:00,1.2454,1.24645,1.2425,1.24605,132200000.0
2009-02-12 03:58:00,1.246,1.2475,1.24515,1.246,115800000.0
2009-02-12 03:59:00,1.2462,1.24785,1.2457,1.24595,68800000.0
2009-02-12 04:00:00,1.2461,1.2469,1.246,1.2468,31000000.0
2009-02-12 04:01:00,1.24685,1.24725,1.24555,1.2462,104800000.0
2009-02-12 04:02:00,1.2463,1.2478,1.2455,1.24755,82400000.0
2009-02-12 04:03:00,1.2477,1.2477,1.24705,1.24725,40600000.0
2009-02-12 04:04:00,1.24735,1.2481,1.24695,1.2479,50800000.0
2009-02-12 04:05:00,1.24795,1.24795,1.2464,1.2473,50000000.0
2009-02-12 04:06:00,1.2471,1.2476,1.2467,1.24755,34200000.0
2009-02-12 04:07:00,1.24745,1.2477,1.24725,1.24745,11200000.0
2009-02-12 04:08:00,1.24725,1.24765,1.2467,1.2472,24000000.0
2009-02-12 04:09:00,1.2473,1.2482,1.2467,1.2482,51000000.0
2009-02-12 04:10:00,1.2481,1.24825,1.24735,1.24795,38000000.0
2009-02-12 04:11:00,1.24785,1.2485,1.2472,1.24735,83000000.0
2009-02-12 04:12:00,1.24745,1.248,1.24695,1.2476,38000000.0
2009-02-12 04:13:00,1.2476,1.2477,1.2475,1.24765,20400000.0
2009-02-12 04:14:00,1.24765,1.248,1.24745,1.24775,48000000.0
2009-02-12 04:15:00,1.2475,1.2478,1.2474,1.2478,18200000.0
2009-02-12 04:16:00,1.2477,1.24785,1.24735,1.24735,24200000.0
2009-02-12 04:17:00,1.24735,1.24825,1.2469,1.24775,76800000.0
2009-02-12 04:18:00,1.24795,1.24925,1.2478,1.2485,28000000.0
2009-02-12 04:19:00,1.2486,1.24905,1.2478,1.24865,53200000.0
2009-02-12 04:20:00,1.24845,1.24915,1.24845,1.24915,10000000.0
2009-02-12 04:21:00,1.2489,1.2489,1.2485,1.2489,33800000.0
2009-02-12 04:22:00,1.2491,1.2491,1.2485,1.24865,12800000.0
2009-02-12 04:23:00,1.2484,1.24875,1.24835,1.2485,44400000.0
2009-02-12 04:24:00,1.2485,1.24865,1.2485,1.24865,28200000.0
2009-02-12 04:25:00,1.24865,1.24925,1.2486,1.24905,20000000.0
2009-02-12 04:26:00,1.2487,1.2487,1.24795,1.24855,31800000.0
2009-02-12 04:27:00,1.24865,1.24985,1.2482,1.2493,66600000.0
2009-02-12 04:28:00,1.24935,1.2498,1.24795,1.24885,70000000.0
2009-02-12 04:29:00,1.24885,1.2495,1.24855,1.24925,31200000.0
2009-02-12 04:30:00,1.24925,1.2494,1.2479,1.2481,71400000.0
2009-02-12 04:31:00,1.2482,1.2486,1.2478,1.24805,42800000.0
2009-02-12 04:32:00,1.24815,1.2498,1.24815,1.2484,59600000.0
2009-02-12 04:33:00,1.2485,1.24875,1.2474,1.24875,63600000.0
2009-02-12 04:34:00,1.24875,1.24935,1.2476,1.24785,70600000.0
2009-02-12 04:35:00,1.24805,1.24885,1.24755,1.2482,59600000.0
2009-02-12 04:36:00,1.2483,1.2488,1.248,1.24845,52400000.0
2009-02-12 04:37:00,1.2488,1.24905,1.24845,1.24845,32600000.0
2009-02-12 04:38:00,1.24865,1.2487,1.2481,1.2481,25200000.0
2009-02-12 04:39:00,1.2482,1.2489,1.24795,1.24795,40200000.0
2009-02-12 04:40:00,1.2478,1.2486,1.24775,1.2485,41400000.0
2009-02-12 04:41:00,1.24845,1.2486,1.24775,1.24805,32600000.0
2009-02-12 04:42:00,1.24825,1.2496,1.2475,1.2482,79600000.0
2009-02-12 04:43:00,1.2481,1.2489,1.2476,1.2489,33600000.0
2009-02-12 04:44:00,1.249,1.249,1.2488,1.249,8400000.0
2009-02-12 04:45:00,1.2488,1.24905,1.2483,1.24865,41400000.0
2009-02-12 04:46:00,1.2486,1.24865,1.24795,1.24815,44600000.0
2009-02-12 04:47:00,1.2482,1.2484,1.24775,1.2484,13000000.0
2009-02-12 04:48:00,1.2486,1.25,1.2479,1.24985,45400000.0
2009-02-12 04:49:00,1.2499,1.25075,1.24915,1.2507,65800000.0
2009-02-12 04:50:00,1.2507,1.2507,1.24855,1.24915,66200000.0
2009-02-12 04:51:00,1.24905,1.25,1.24815,1.25,37400000.0
2009-02-12 04:52:00,1.25,1.2508,1.25,1.25035,34000000.0
2009-02-12 04:53:00,1.2503,1.25065,1.2487,1.2497,72000000.0
2009-02-12 04:54:00,1.2496,1.2496,1.2484,1.2485,141800000.0
2009-02-12 04:55:00,1.2486,1.249,1.24845,1.24845,66000000.0
2009-02-12 04:56:00,1.2485,1.2495,1.2485,1.2488,31000000.0
2009-02-12 04:57:00,1.24875,1.24925,1.24875,1.24925,15400000.0
2009-02-12 04:58:00,1.2493,1.24955,1.2491,1.24935,12600000.0
2009-02-12 04:59:00,1.24935,1.2496,1.24935,1.2496,15400000.0
2009-02-12 05:00:00,1.24955,1.24955,1.24945,1.24955,4200000.0
2009-02-12 05:01:00,1.2495,1.24955,1.24845,1.2485,37400000.0
2009-02-12 05:02:00,1.2485,1.2485,1.2482,1.24825,49400000.0
2009-02-12 05:03:00,1.2484,1.24905,1.2483,1.24905,20000000.0
2009-02-12 05:04:00,1.249,1.24945,1.24815,1.2485,64000000.0
2009-02-12 05:05:00,1.2485,1.2488,1.2485,1.2488,11200000.0
2009-02-12 05:06:00,1.2487,1.2491,1.24845,1.2486,35400000.0
2009-02-12 05:07:00,1.2487,1.2487,1.24825,1.24845,22800000.0
2009-02-12 05:08:00,1.24845,1.24845,1.24845,1.24845,1400000.0
2009-02-12 05:09:00,1.24855,1.25035,1.24855,1.24965,39400000.0
2009-02-12 05:10:00,1.24945,1.24965,1.2491,1.2491,16000000.0
2009-02-12 05:11:00,1.2492,1.2492,1.2485,1.24865,16000000.0
2009-02-12 05:12:00,1.2486,1.24965,1.2486,1.24965,31000000.0
2009-02-12 05:13:00,1.2501,1.25045,1.24945,1.24955,43200000.0
2009-02-12 05:14:00,1.24965,1.25,1.2491,1.24915,14200000.0
2009-02-12 05:15:00,1.2488,1.24895,1.2486,1.24875,19400000.0
2009-02-12 05:16:00,1.24885,1.2493,1.24885,1.2492,14000000.0
2009-02-12 05:17:00,1.2492,1.2492,1.24895,1.24905,64000000.0
2009-02-12 05:18:00,1.24905,1.24905,1.2488,1.24885,11400000.0
2009-02-12 05:19:00,1.24845,1.2498,1.24845,1.249,15400000.0
2009-02-12 05:20:00,1.2494,1.24985,1.24895,1.24915,24600000.0
2009-02-12 05:21:00,1.24905,1.24915,1.249,1.249,7000000.0
2009-02-12 05:22:00,1.2491,1.2491,1.2487,1.2487,49800000.0
2009-02-12 05:23:00,1.2487,1.2488,1.2485,1.2486,59800000.0
2009-02-12 05:24:00,1.2486,1.2486,1.2484,1.2484,48000000.0
2009-02-12 05:25:00,1.2484,1.2484,1.24805,1.2482,39400000.0
2009-02-12 05:26:00,1.2483,1.24865,1.24795,1.24825,38000000.0
2009-02-12 05:27:00,1.2482,1.2484,1.24725,1.248,37400000.0
2009-02-12 05:28:00,1.24825,1.24895,1.24785,1.24785,21400000.0
2009-02-12 05:29:00,1.2479,1.24815,1.2478,1.2478,28200000.0
2009-02-12 05:30:00,1.2478,1.2478,1.2477,1.2477,11200000.0
2009-02-12 05:31:00,1.2478,1.2478,1.2476,1.2476,20400000.0
2009-02-12 05:32:00,1.2475,1.2476,1.2475,1.24755,9200000.0
2009-02-12 05:33:00,1.2475,1.24825,1.2474,1.2475,13400000.0
2009-02-12 05:34:00,1.2475,1.2481,1.2474,1.2477,26000000.0
2009-02-12 05:35:00,1.2478,1.2478,1.24725,1.2474,20000000.0
2009-02-12 05:36:00,1.24745,1.248,1.2473,1.2474,15400000.0
2009-02-12 05:37:00,1.2474,1.2474,1.2473,1.2473,4800000.0
2009-02-12 05:38:00,1.2473,1.24805,1.2473,1.24805,8600000.0
2009-02-12 05:39:00,1.24805,1.24845,1.24745,1.2476,13600000.0
2009-02-12 05:40:00,1.2476,1.24835,1.24735,1.2482,30800000.0
2009-02-12 05:41:00,1.24815,1.2482,1.24715,1.2476,21600000.0
2009-02-12 05:42:00,1.24775,1.24795,1.2472,1.2472,73400000.0
2009-02-12 05:43:00,1.2472,1.2472,1.2472,1.2472,19200000.0
2009-02-12 05:44:00,1.2472,1.24845,1.24715,1.2482,57400000.0
2009-02-12 05:45:00,1.2483,1.2487,1.24705,1.2473,34200000.0
2009-02-12 05:46:00,1.24725,1.2477,1.24695,1.247,59800000.0
2009-02-12 05:47:00,1.2471,1.2478,1.247,1.2478,40800000.0
2009-02-12 05:48:00,1.2477,1.2479,1.24695,1.24695,48200000.0
2009-02-12 05:49:00,1.2469,1.24745,1.24685,1.2469,45200000.0
2009-02-12 05:50:00,1.2469,1.24705,1.24675,1.2469,63600000.0
2009-02-12 05:51:00,1.2468,1.24745,1.2467,1.24745,38000000.0
2009-02-12 05:52:00,1.24735,1.24765,1.24665,1.24695,29400000.0
2009-02-12 05:53:00,1.2473,1.2473,1.24705,1.2472,7000000.0
2009-02-12 05:54:00,1.2471,1.2496,1.24655,1.24875,73000000.0
2009-02-12 05:55:00,1.24875,1.24875,1.24665,1.2474,133200000.0
2009-02-12 05:56:00,1.2473,1.24755,1.2469,1.2475,47000000.0
2009-02-12 05:57:00,1.2475,1.248,1.24665,1.247,49600000.0
2009-02-12 05:58:00,1.24695,1.24695,1.2466,1.24685,7400000.0
2009-02-12 05:59:00,1.247,1.24745,1.24685,1.24725,19600000.0
2009-02-12 06:00:00,1.2474,1.2474,1.2467,1.24695,61400000.0
2009-02-12 06:01:00,1.24695,1.24695,1.24655,1.24675,43400000.0
2009-02-12 06:02:00,1.24675,1.2474,1.24675,1.2473,64400000.0
2009-02-12 06:03:00,1.2474,1.24745,1.2467,1.24695,33200000.0
2009-02-12 06:04:00,1.247,1.2477,1.24695,1.2477,38400000.0
2009-02-12 06:05:00,1.24755,1.2486,1.24755,1.2481,24200000.0
2009-02-12 06:06:00,1.2475,1.2475,1.2466,1.24675,86800000.0
2009-02-12 06:07:00,1.2468,1.2468,1.2467,1.2467,31600000.0
2009-02-12 06:08:00,1.2467,1.24695,1.2465,1.2465,26000000.0
2009-02-12 06:09:00,1.24685,1.248,1.24645,1.2472,52000000.0
2009-02-12 06:10:00,1.24745,1.2478,1.2473,1.2473,14200000.0
2009-02-12 06:11:00,1.24755,1.2482,1.2473,1.2474,29400000.0
2009-02-12 06:12:00,1.2477,1.24805,1.24705,1.2475,64600000.0
2009-02-12 06:13:00,1.2476,1.24765,1.2466,1.24685,49400000.0
2009-02-12 06:14:00,1.2471,1.2473,1.24665,1.247,18600000.0
2009-02-12 06:15:00,1.2472,1.24805,1.2472,1.24755,34000000.0
2009-02-12 06:16:00,1.24755,1.2479,1.247,1.2476,30800000.0
2009-02-12 06:17:00,1.24755,1.24805,1.24685,1.24795,21200000.0
2009-02-12 06:18:00,1.24805,1.24805,1.24765,1.24795,18400000.0
2009-02-12 06:19:00,1.24805,1.24805,1.24675,1.2472,20000000.0
2009-02-12 06:20:00,1.2475,1.2475,1.2468,1.2472,26000000.0
2009-02-12 06:21:00,1.24745,1.24745,1.24685,1.24745,14400000.0
2009-02-12 06:22:00,1.24755,1.2477,1.24695,1.2475,11400000.0
2009-02-12 06:23:00,1.2476,1.2482,1.24755,1.2478,15600000.0
2009-02-12 06:24:00,1.2479,1.2482,1.2479,1.24815,18000000.0
2009-02-12 06:25:00,1.24815,1.24915,1.24815,1.2491,40000000.0
2009-02-12 06:26:00,1.2491,1.2491,1.2488,1.2488,26000000.0
2009-02-12 06:27:00,1.2488,1.2488,1.2472,1.2472,55400000.0
2009-02-12 06:28:00,1.24725,1.24915,1.24725,1.24905,37600000.0
2009-02-12 06:29:00,1.2492,1.2494,1.24885,1.24885,52200000.0
2009-02-12 06:30:00,1.24865,1.2489,1.2485,1.2485,23800000.0
2009-02-12 06:31:00,1.2486,1.24915,1.24815,1.249,32800000.0
2009-02-12 06:32:00,1.24865,1.24875,1.24765,1.2477,53000000.0
2009-02-12 06:33:00,1.24775,1.24775,1.2475,1.2475,22000000.0
2009-02-12 06:34:00,1.2475,1.2484,1.2473,1.2484,113800000.0
2009-02-12 06:35:00,1.24815,1.2483,1.24795,1.24805,59200000.0
2009-02-12 06:36:00,1.24805,1.24825,1.248,1.248,15600000.0
2009-02-12 06:37:00,1.24805,1.2481,1.2477,1.2481,19800000.0
2009-02-12 06:38:00,1.24815,1.24865,1.24755,1.24865,17400000.0
2009-02-12 06:39:00,1.2485,1.24875,1.24765,1.24875,25800000.0
2009-02-12 06:40:00,1.24885,1.24885,1.24865,1.24865,2800000.0
2009-02-12 06:41:00,1.24895,1.24895,1.2481,1.24865,40600000.0
2009-02-12 06:42:00,1.24865,1.249,1.24865,1.249,9800000.0
2009-02-12 06:43:00,1.24895,1.2495,1.24885,1.2492,40600000.0
2009-02-12 06:44:00,1.24935,1.24945,1.249,1.249,40600000.0
2009-02-12 06:45:00,1.2488,1.2488,1.2484,1.24865,23800000.0
2009-02-12 06:46:00,1.2488,1.24925,1.2481,1.2484,66800000.0
2009-02-12 06:47:00,1.24845,1.24895,1.24845,1.24895,15000000.0
2009-02-12 06:48:00,1.2491,1.2498,1.2491,1.24945,31400000.0
2009-02-12 06:49:00,1.24955,1.24965,1.24825,1.24895,69800000.0
2009-02-12 06:50:00,1.24895,1.2499,1.24865,1.24915,61600000.0
2009-02-12 06:51:00,1.24915,1.2494,1.2483,1.2483,71000000.0
2009-02-12 06:52:00,1.2483,1.24905,1.248,1.248,54200000.0
2009-02-12 06:53:00,1.2481,1.2484,1.2481,1.2482,43000000.0
2009-02-12 06:54:00,1.2482,1.24845,1.2482,1.2482,42000000.0
2009-02-12 06:55:00,1.2481,1.2482,1.248,1.2481,43800000.0
2009-02-12 06:56:00,1.248,1.248,1.248,1.248,11200000.0
2009-02-12 06:57:00,1.248,1.248,1.2479,1.2479,16000000.0
2009-02-12 06:58:00,1.2479,1.2479,1.2478,1.2478,25600000.0
2009-02-12 06:59:00,1.2478,1.248,1.2477,1.24785,24000000.0
2009-02-12 07:00:00,1.2479,1.24805,1.24765,1.2477,25200000.0
2009-02-12 07:01:00,1.2477,1.24775,1.2476,1.2477,37400000.0
2009-02-12 07:02:00,1.2476,1.2478,1.2476,1.2478,16800000.0
2009-02-12 07:03:00,1.24795,1.2487,1.24795,1.2485,61800000.0
2009-02-12 07:04:00,1.24835,1.24835,1.24785,1.24795,32200000.0
2009-02-12 07:05:00,1.24785,1.2479,1.2477,1.2479,7200000.0
2009-02-12 07:06:00,1.24795,1.24875,1.24795,1.2485,33000000.0
2009-02-12 07:07:00,1.2485,1.2485,1.24765,1.2477,36800000.0
2009-02-12 07:08:00,1.2477,1.24805,1.24755,1.24805,44000000.0
2009-02-12 07:09:00,1.24805,1.24815,1.24765,1.248,32200000.0
2009-02-12 07:10:00,1.24785,1.24845,1.24785,1.2481,39200000.0
2009-02-12 07:11:00,1.248,1.2482,1.2479,1.2479,43400000.0
2009-02-12 07:12:00,1.248,1.24825,1.248,1.24825,15600000.0
2009-02-12 07:13:00,1.24815,1.2482,1.2478,1.24815,23400000.0
2009-02-12 07:14:00,1.24825,1.24845,1.2478,1.2481,39600000.0
2009-02-12 07:15:00,1.24835,1.2488,1.248,1.24845,32600000.0
2009-02-12 07:16:00,1.2489,1.2489,1.2481,1.2485,39000000.0
2009-02-12 07:17:00,1.24855,1.24865,1.2473,1.24765,132600000.0
2009-02-12 07:18:00,1.2477,1.2488,1.24545,1.2455,167200000.0
2009-02-12 07:19:00,1.2454,1.24725,1.2453,1.2465,168600000.0
2009-02-12 07:20:00,1.24675,1.2468,1.24335,1.24555,136800000.0
2009-02-12 07:21:00,1.24565,1.24685,1.2455,1.2461,58200000.0
2009-02-12 07:22:00,1.2464,1.2465,1.24465,1.2447,88200000.0
2009-02-12 07:23:00,1.2447,1.24505,1.24385,1.2444,68600000.0
2009-02-12 07:24:00,1.24445,1.24505,1.24395,1.24395,97400000.0
2009-02-12 07:25:00,1.24395,1.2444,1.24285,1.24375,153600000.0
2009-02-12 07:26:00,1.24385,1.2442,1.24255,1.2437,79400000.0
2009-02-12 07:27:00,1.24345,1.2441,1.24275,1.244,141600000.0
2009-02-12 07:28:00,1.2436,1.2436,1.2423,1.24345,79000000.0
2009-02-12 07:29:00,1.24355,1.24455,1.24285,1.24285,80600000.0
2009-02-12 07:30:00,1.24285,1.24365,1.24265,1.2436,80400000.0
2009-02-12 07:31:00,1.2436,1.2439,1.242,1.24375,141200000.0
2009-02-12 07:32:00,1.2438,1.24405,1.24255,1.24305,93400000.0
2009-02-12 07:33:00,1.24315,1.24415,1.24315,1.24345,52600000.0
2009-02-12 07:34:00,1.24355,1.24395,1.24355,1.2437,23600000.0
2009-02-12 07:35:00,1.24375,1.2442,1.2435,1.2442,39800000.0
2009-02-12 07:36:00,1.2442,1.24485,1.24345,1.2439,55800000.0
2009-02-12 07:37:00,1.2439,1.2442,1.2438,1.244,47800000.0
2009-02-12 07:38:00,1.24405,1.24475,1.2438,1.2446,70800000.0
2009-02-12 07:39:00,1.2447,1.2448,1.24395,1.2448,53400000.0
2009-02-12 07:40:00,1.2449,1.2449,1.2444,1.24445,35200000.0
2009-02-12 07:41:00,1.24455,1.2446,1.2438,1.24385,56400000.0
2009-02-12 07:42:00,1.244,1.24435,1.244,1.2441,24200000.0
2009-02-12 07:43:00,1.24415,1.2447,1.24395,1.24435,65400000.0
2009-02-12 07:44:00,1.24445,1.24445,1.24395,1.24395,35400000.0
2009-02-12 07:45:00,1.2441,1.24445,1.24335,1.2437,71000000.0
2009-02-12 07:46:00,1.2437,1.2445,1.2431,1.2445,46400000.0
2009-02-12 07:47:00,1.2444,1.24455,1.2429,1.2431,77000000.0
2009-02-12 07:48:00,1.24325,1.24445,1.2429,1.24365,123200000.0
2009-02-12 07:49:00,1.2438,1.2441,1.24355,1.24405,40200000.0
2009-02-12 07:50:00,1.24405,1.24435,1.2439,1.2442,16000000.0
2009-02-12 07:51:00,1.24405,1.2445,1.24285,1.2438,72200000.0
2009-02-12 07:52:00,1.2435,1.2447,1.24305,1.24375,62800000.0
2009-02-12 07:53:00,1.2434,1.2438,1.2432,1.2436,28000000.0
2009-02-12 07:54:00,1.24365,1.24375,1.243,1.24345,51800000.0
2009-02-12 07:55:00,1.2436,1.24375,1.2423,1.2426,65000000.0
2009-02-12 07:56:00,1.24265,1.2433,1.2423,1.24255,32200000.0
2009-02-12 07:57:00,1.24265,1.24295,1.2426,1.24295,15800000.0
2009-02-12 07:58:00,1.2427,1.24305,1.24265,1.24305,21400000.0
2009-02-12 07:59:00,1.24305,1.24345,1.24295,1.2433,23600000.0
2009-02-12 08:00:00,1.24345,1.2435,1.2424,1.24295,45400000.0
2009-02-12 08:01:00,1.243,1.24315,1.2419,1.2419,63200000.0
2009-02-12 08:02:00,1.242,1.2434,1.2419,1.24315,61600000.0
2009-02-12 08:03:00,1.2431,1.24315,1.24235,1.24265,73800000.0
2009-02-12 08:04:00,1.24265,1.2444,1.24245,1.243,65400000.0
2009-02-12 08:05:00,1.24315,1.24405,1.24275,1.24285,44800000.0
2009-02-12 08:06:00,1.2431,1.2434,1.2431,1.2434,11200000.0
2009-02-12 08:07:00,1.2434,1.24375,1.2432,1.2435,32600000.0
2009-02-12 08:08:00,1.24375,1.24385,1.24255,1.24295,27400000.0
2009-02-12 08:09:00,1.2432,1.24415,1.24305,1.24415,31400000.0
2009-02-12 08:10:00,1.2444,1.24545,1.2433,1.24385,75800000.0
2009-02-12 08:11:00,1.244,1.24445,1.244,1.24445,5600000.0
2009-02-12 08:12:00,1.24425,1.24435,1.2435,1.24435,24000000.0
2009-02-12 08:13:00,1.24395,1.2447,1.24325,1.24365,35600000.0
2009-02-12 08:14:00,1.2437,1.24385,1.24365,1.2437,15800000.0
2009-02-12 08:15:00,1.2437,1.24375,1.2433,1.24365,12800000.0
2009-02-12 08:16:00,1.24365,1.24425,1.24355,1.244,28000000.0
2009-02-12 08:17:00,1.244,1.24475,1.244,1.2445,53800000.0
2009-02-12 08:18:00,1.24455,1.24455,1.2435,1.2439,17000000.0
2009-02-12 08:19:00,1.2439,1.24395,1.24335,1.2434,32400000.0
2009-02-12 08:20:00,1.2434,1.24355,1.2434,1.24355,2800000.0
2009-02-12 08:21:00,1.24335,1.2434,1.2427,1.24295,49200000.0
2009-02-12 08:22:00,1.24285,1.24285,1.24235,1.24265,25600000.0
2009-02-12 08:23:00,1.2428,1.24325,1.2428,1.24325,14000000.0
2009-02-12 08:24:00,1.2434,1.2441,1.2434,1.24405,17400000.0
2009-02-12 08:25:00,1.24405,1.2443,1.24405,1.24405,12600000.0
2009-02-12 08:26:00,1.2441,1.24475,1.24395,1.24435,30400000.0
2009-02-12 08:27:00,1.24425,1.2444,1.2429,1.24305,61000000.0
2009-02-12 08:28:00,1.2434,1.24345,1.242,1.24295,69800000.0
2009-02-12 08:29:00,1.2429,1.2429,1.24245,1.2425,30400000.0
2009-02-12 08:30:00,1.24245,1.24255,1.2423,1.24245,30200000.0
2009-02-12 08:31:00,1.24255,1.24285,1.2424,1.2424,26400000.0
2009-02-12 08:32:00,1.24245,1.24245,1.24225,1.2424,9200000.0
2009-02-12 08:33:00,1.24245,1.24245,1.2423,1.2424,10400000.0
2009-02-12 08:34:00,1.2423,1.24265,1.24215,1.24215,8800000.0
2009-02-12 08:35:00,1.24235,1.24275,1.2421,1.24245,28200000.0
2009-02-12 08:36:00,1.24255,1.2433,1.2425,1.243,131200000.0
2009-02-12 08:37:00,1.24265,1.24325,1.24245,1.2427,29400000.0
2009-02-12 08:38:00,1.24275,1.2432,1.24275,1.2432,12600000.0
2009-02-12 08:39:00,1.2433,1.2433,1.243,1.24325,9800000.0
2009-02-12 08:40:00,1.24325,1.2437,1.2427,1.2433,22600000.0
2009-02-12 08:41:00,1.2433,1.2433,1.24295,1.24305,6200000.0
2009-02-12 08:42:00,1.24345,1.24445,1.24315,1.2436,42000000.0
2009-02-12 08:43:00,1.2436,1.24385,1.24325,1.24335,18200000.0
2009-02-12 08:44:00,1.2433,1.2433,1.2428,1.2429,21000000.0
2009-02-12 08:45:00,1.2429,1.2434,1.24285,1.24305,18400000.0
2009-02-12 08:46:00,1.24315,1.2432,1.24295,1.2431,15400000.0
2009-02-12 08:47:00,1.243,1.24315,1.243,1.243,7000000.0
2009-02-12 08:48:00,1.2431,1.2431,1.243,1.2431,7000000.0
2009-02-12 08:49:00,1.243,1.2434,1.2428,1.2434,26600000.0
2009-02-12 08:50:00,1.2435,1.2437,1.24285,1.24305,26800000.0
2009-02-12 08:51:00,1.2431,1.2431,1.24305,1.24305,8400000.0
2009-02-12 08:52:00,1.24295,1.2431,1.2429,1.24305,5600000.0
2009-02-12 08:53:00,1.24305,1.24305,1.24265,1.2428,11200000.0
2009-02-12 08:54:00,1.243,1.2434,1.243,1.24335,17200000.0
2009-02-12 08:55:00,1.24335,1.2438,1.24305,1.24305,14200000.0
2009-02-12 08:56:00,1.24315,1.2434,1.243,1.243,12600000.0
2009-02-12 08:57:00,1.24335,1.2437,1.24295,1.24345,25600000.0
2009-02-12 08:58:00,1.24355,1.24435,1.2434,1.2434,24600000.0
2009-02-12 08:59:00,1.2435,1.24405,1.24345,1.24345,28800000.0
2009-02-12 09:00:00,1.2434,1.2435,1.24275,1.2429,34200000.0
2009-02-12 09:01:00,1.24295,1.24335,1.24295,1.24315,20000000.0
2009-02-12 09:02:00,1.24325,1.24325,1.2426,1.2432,30600000.0
2009-02-12 09:03:00,1.24355,1.2441,1.2435,1.2441,11400000.0
2009-02-12 09:04:00,1.2441,1.2443,1.24355,1.24365,21200000.0
2009-02-12 09:05:00,1.24375,1.2439,1.2433,1.2436,37800000.0
2009-02-12 09:06:00,1.24355,1.2441,1.2435,1.2441,22400000.0
2009-02-12 09:07:00,1.24415,1.24425,1.24405,1.24415,17200000.0
2009-02-12 09:08:00,1.2442,1.2447,1.2439,1.2443,33600000.0
2009-02-12 09:09:00,1.2444,1.2457,1.2442,1.2449,73600000.0
2009-02-12 09:10:00,1.24515,1.24565,1.24345,1.24345,144000000.0
2009-02-12 09:11:00,1.2438,1.24455,1.24345,1.24405,110400000.0
2009-02-12 09:12:00,1.2442,1.24465,1.24345,1.24375,86000000.0
2009-02-12 09:13:00,1.24355,1.24445,1.24355,1.24445,34200000.0
2009-02-12 09:14:00,1.24445,1.2451,1.2439,1.2445,61600000.0
2009-02-12 09:15:00,1.2446,1.24575,1.24405,1.24535,126200000.0
2009-02-12 09:16:00,1.2455,1.2457,1.2446,1.2452,86800000.0
2009-02-12 09:17:00,1.24505,1.24505,1.2442,1.2442,52800000.0
2009-02-12 09:18:00,1.24445,1.2449,1.244,1.2444,56800000.0
2009-02-12 09:19:00,1.2444,1.2449,1.244,1.2445,48400000.0
2009-02-12 09:20:00,1.2445,1.24535,1.2445,1.24535,65200000.0
2009-02-12 09:21:00,1.2452,1.24555,1.24505,1.24505,29800000.0
2009-02-12 09:22:00,1.2451,1.24515,1.24445,1.24445,21600000.0
2009-02-12 09:23:00,1.2448,1.24505,1.2445,1.24505,16800000.0
2009-02-12 09:24:00,1.2449,1.2451,1.2448,1.2449,8400000.0
2009-02-12 09:25:00,1.24505,1.24505,1.24485,1.24505,11400000.0
2009-02-12 09:26:00,1.2451,1.2451,1.2444,1.24465,8400000.0
2009-02-12 09:27:00,1.24465,1.2448,1.2444,1.2448,11200000.0
2009-02-12 09:28:00,1.2446,1.24465,1.24405,1.2443,48400000.0
2009-02-12 09:29:00,1.2444,1.2448,1.2441,1.2445,30600000.0
2009-02-12 09:30:00,1.2445,1.24465,1.24415,1.24445,64000000.0
2009-02-12 09:31:00,1.2446,1.24495,1.2441,1.24485,76400000.0
2009-02-12 09:32:00,1.2446,1.2449,1.24435,1.24435,23600000.0
2009-02-12 09:33:00,1.24435,1.24485,1.24435,1.2448,11200000.0
2009-02-12 09:34:00,1.24475,1.2448,1.2444,1.2446,16000000.0
2009-02-12 09:35:00,1.24465,1.24515,1.24395,1.24395,78400000.0
2009-02-12 09:36:00,1.2441,1.245,1.2441,1.24465,51400000.0
2009-02-12 09:37:00,1.24445,1.24475,1.2443,1.24475,21600000.0
2009-02-12 09:38:00,1.24475,1.24485,1.2447,1.24485,4200000.0
2009-02-12 09:39:00,1.2449,1.24525,1.24475,1.2449,48600000.0
2009-02-12 09:40:00,1.24475,1.24515,1.24415,1.24485,92800000.0
2009-02-12 09:41:00,1.2447,1.24525,1.2443,1.24515,107400000.0
2009-02-12 09:42:00,1.2449,1.24505,1.24465,1.24505,9800000.0
2009-02-12 09:43:00,1.24515,1.2453,1.2451,1.2451,11200000.0
2009-02-12 09:44:00,1.24515,1.24515,1.24435,1.2448,113200000.0
2009-02-12 09:45:00,1.2446,1.24495,1.24425,1.24485,99200000.0
2009-02-12 09:46:00,1.24515,1.24515,1.2443,1.24445,83800000.0
2009-02-12 09:47:00,1.24465,1.24505,1.24465,1.245,24200000.0
2009-02-12 09:48:00,1.2451,1.2456,1.2448,1.24515,42600000.0
2009-02-12 09:49:00,1.245,1.24525,1.24445,1.24505,44000000.0
2009-02-12 09:50:00,1.24515,1.24525,1.2443,1.2449,61800000.0
2009-02-12 09:51:00,1.24485,1.24555,1.24475,1.2454,46200000.0
2009-02-12 09:52:00,1.2455,1.24575,1.2445,1.24555,95600000.0
2009-02-12 09:53:00,1.2456,1.24565,1.2452,1.2452,22400000.0
2009-02-12 09:54:00,1.2453,1.246,1.2449,1.246,40200000.0
2009-02-12 09:55:00,1.2461,1.2461,1.2452,1.24535,79600000.0
2009-02-12 09:56:00,1.2456,1.2458,1.24495,1.2451,63400000.0
2009-02-12 09:57:00,1.2453,1.2457,1.2452,1.24525,63000000.0
2009-02-12 09:58:00,1.24555,1.24715,1.24475,1.2468,109600000.0
2009-02-12 09:59:00,1.2457,1.24575,1.24475,1.24535,100400000.0
2009-02-12 10:00:00,1.24545,1.2462,1.24545,1.246,22400000.0
2009-02-12 10:01:00,1.2459,1.24625,1.24545,1.24585,93000000.0
2009-02-12 10:02:00,1.2457,1.24635,1.2455,1.2459,133200000.0
2009-02-12 10:03:00,1.2459,1.2459,1.24515,1.24565,101200000.0
2009-02-12 10:04:00,1.24575,1.2462,1.2455,1.24605,65800000.0
2009-02-12 10:05:00,1.24585,1.2464,1.24525,1.2462,29800000.0
2009-02-12 10:06:00,1.24595,1.24625,1.24505,1.2452,95600000.0
2009-02-12 10:07:00,1.2452,1.24575,1.24515,1.24555,67600000.0
2009-02-12 10:08:00,1.24565,1.24575,1.2442,1.245,93400000.0
2009-02-12 10:09:00,1.245,1.2453,1.24475,1.24495,68600000.0
2009-02-12 10:10:00,1.245,1.2455,1.245,1.24535,39200000.0
2009-02-12 10:11:00,1.24535,1.246,1.2448,1.2448,108200000.0
2009-02-12 10:12:00,1.2448,1.2448,1.2447,1.2447,36800000.0
2009-02-12 10:13:00,1.2447,1.2447,1.2445,1.2445,32800000.0
2009-02-12 10:14:00,1.2445,1.24475,1.2443,1.24465,33400000.0
2009-02-12 10:15:00,1.24485,1.24565,1.24465,1.24515,36800000.0
2009-02-12 10:16:00,1.245,1.24625,1.2444,1.24595,90700000.0
2009-02-12 10:17:00,1.2458,1.2463,1.2447,1.24495,112600000.0
2009-02-12 10:18:00,1.24505,1.24635,1.2449,1.2452,55800000.0
2009-02-12 10:19:00,1.2453,1.2467,1.2451,1.24575,112600000.0
2009-02-12 10:20:00,1.24575,1.2459,1.24475,1.2453,100200000.0
2009-02-12 10:21:00,1.24535,1.24605,1.24485,1.2452,115400000.0
2009-02-12 10:22:00,1.2454,1.2456,1.24475,1.24485,68000000.0
2009-02-12 10:23:00,1.24495,1.2455,1.24465,1.2452,93200000.0
2009-02-12 10:24:00,1.245,1.2459,1.245,1.24585,60200000.0
2009-02-12 10:25:00,1.2453,1.24575,1.2449,1.2455,39000000.0
2009-02-12 10:26:00,1.24525,1.2458,1.2451,1.2457,45000000.0
2009-02-12 10:27:00,1.24585,1.2473,1.24565,1.2466,29600000.0
2009-02-12 10:28:00,1.2468,1.2468,1.2456,1.2456,86800000.0
2009-02-12 10:29:00,1.2456,1.24665,1.245,1.2461,149400000.0
2009-02-12 10:30:00,1.2461,1.2469,1.2461,1.2467,70600000.0
2009-02-12 10:31:00,1.24675,1.24805,1.2467,1.24715,77400000.0
2009-02-12 10:32:00,1.24715,1.2481,1.24605,1.2474,187600000.0
2009-02-12 10:33:00,1.2475,1.2481,1.24675,1.24685,146000000.0
2009-02-12 10:34:00,1.24685,1.24735,1.24595,1.2467,77400000.0
2009-02-12 10:35:00,1.2467,1.2469,1.24585,1.24655,190600000.0
2009-02-12 10:36:00,1.2464,1.24715,1.24585,1.246,142600000.0
2009-02-12 10:37:00,1.246,1.24705,1.24575,1.2459,120200000.0
2009-02-12 10:38:00,1.246,1.24735,1.246,1.2465,89000000.0
2009-02-12 10:39:00,1.2465,1.2469,1.24585,1.24655,98600000.0
2009-02-12 10:40:00,1.24655,1.247,1.2458,1.2462,122000000.0
2009-02-12 10:41:00,1.2463,1.2474,1.24575,1.24645,95200000.0
2009-02-12 10:42:00,1.24645,1.2467,1.24615,1.2465,95600000.0
2009-02-12 10:43:00,1.2465,1.2468,1.2461,1.2461,70600000.0
2009-02-12 10:44:00,1.24605,1.2473,1.2459,1.24655,89000000.0
2009-02-12 10:45:00,1.2465,1.2467,1.24585,1.2459,111400000.0
2009-02-12 10:46:00,1.2459,1.2463,1.24532,1.2463,68600000.0
2009-02-12 10:47:00,1.2461,1.2482,1.24575,1.2477,114800000.0
2009-02-12 10:48:00,1.24795,1.24875,1.2479,1.2483,152400000.0
2009-02-12 10:49:00,1.24805,1.25025,1.24805,1.2491,150000000.0
2009-02-12 10:50:00,1.24945,1.2499,1.24875,1.2496,117800000.0
2009-02-12 10:51:00,1.25,1.2508,1.24965,1.25005,124600000.0
2009-02-12 10:52:00,1.24995,1.2506,1.249,1.249,160000000.0
2009-02-12 10:53:00,1.2491,1.2508,1.2491,1.2497,135400000.0
2009-02-12 10:54:00,1.24965,1.2498,1.24815,1.24845,125400000.0
2009-02-12 10:55:00,1.24835,1.24945,1.24795,1.24835,181000000.0
2009-02-12 10:56:00,1.24845,1.24885,1.24775,1.2481,129200000.0
2009-02-12 10:57:00,1.2482,1.24925,1.24785,1.24875,163400000.0
2009-02-12 10:58:00,1.2484,1.24915,1.24765,1.2479,151400000.0
2009-02-12 10:59:00,1.2479,1.2499,1.2479,1.2489,101400000.0
2009-02-12 11:00:00,1.249,1.25035,1.24865,1.25,129800000.0
2009-02-12 11:01:00,1.2502,1.2502,1.24825,1.2484,118800000.0
2009-02-12 11:02:00,1.24835,1.24855,1.2481,1.2481,134800000.0
2009-02-12 11:03:00,1.24835,1.2496,1.24795,1.24845,141600000.0
2009-02-12 11:04:00,1.2485,1.25005,1.2485,1.2498,63200000.0
2009-02-12 11:05:00,1.25045,1.2508,1.24935,1.2502,98200000.0
2009-02-12 11:06:00,1.2502,1.25035,1.24885,1.24965,167600000.0
2009-02-12 11:07:00,1.24975,1.2507,1.2495,1.24975,140000000.0
2009-02-12 11:08:00,1.2498,1.2509,1.2496,1.25075,117000000.0
2009-02-12 11:09:00,1.25055,1.25115,1.25025,1.2509,55200000.0
2009-02-12 11:10:00,1.25065,1.2508,1.24935,1.24985,127800000.0
2009-02-12 11:11:00,1.24965,1.25075,1.2493,1.24955,169000000.0
2009-02-12 11:12:00,1.2496,1.2508,1.24955,1.2503,107800000.0
2009-02-12 11:13:00,1.24985,1.25005,1.24955,1.2499,84600000.0
2009-02-12 11:14:00,1.24995,1.2506,1.2496,1.2506,100400000.0
2009-02-12 11:15:00,1.25065,1.25125,1.25025,1.25075,145400000.0
2009-02-12 11:16:00,1.25075,1.2511,1.2503,1.25075,151200000.0
2009-02-12 11:17:00,1.2508,1.25155,1.25035,1.2507,146200000.0
2009-02-12 11:18:00,1.2507,1.2507,1.24705,1.2483,195700000.0
2009-02-12 11:19:00,1.2482,1.2494,1.24775,1.2494,133600000.0
2009-02-12 11:20:00,1.24925,1.25065,1.2487,1.2506,119200000.0
2009-02-12 11:21:00,1.2502,1.25115,1.2499,1.25085,99800000.0
2009-02-12 11:22:00,1.25085,1.251,1.2504,1.25055,155800000.0
2009-02-12 11:23:00,1.25035,1.25115,1.25035,1.2506,118800000.0
2009-02-12 11:24:00,1.2506,1.2506,1.2502,1.2504,99000000.0
2009-02-12 11:25:00,1.25055,1.25085,1.25025,1.2508,120000000.0
2009-02-12 11:26:00,1.2509,1.25145,1.25035,1.25065,111800000.0
2009-02-12 11:27:00,1.2507,1.25075,1.25005,1.25025,80800000.0
2009-02-12 11:28:00,1.25025,1.251,1.25,1.25055,199400000.0
2009-02-12 11:29:00,1.2507,1.25105,1.24945,1.2499,86600000.0
2009-02-12 11:30:00,1.25005,1.2508,1.25005,1.25055,63800000.0
2009-02-12 11:31:00,1.25045,1.2511,1.2495,1.24955,106800000.0
2009-02-12 11:32:00,1.2497,1.25075,1.24905,1.2497,125000000.0
2009-02-12 11:33:00,1.2497,1.25105,1.24945,1.25025,59200000.0
2009-02-12 11:34:00,1.2507,1.25115,1.24925,1.25045,85000000.0
2009-02-12 11:35:00,1.2508,1.25095,1.24945,1.25015,70400000.0
2009-02-12 11:36:00,1.25075,1.25165,1.24985,1.25125,94000000.0
2009-02-12 11:37:00,1.2508,1.25195,1.2506,1.2507,97800000.0
2009-02-12 11:38:00,1.2508,1.25115,1.2503,1.2511,87200000.0
2009-02-12 11:39:00,1.2512,1.25135,1.25025,1.25075,47400000.0
2009-02-12 11:40:00,1.2511,1.2511,1.25025,1.25055,120600000.0
2009-02-12 11:41:00,1.25065,1.25085,1.25,1.25,98000000.0
2009-02-12 11:42:00,1.25,1.25035,1.24995,1.25,40200000.0
2009-02-12 11:43:00,1.2501,1.2501,1.2498,1.2499,39600000.0
2009-02-12 11:44:00,1.2499,1.2501,1.24965,1.24975,58800000.0
2009-02-12 11:45:00,1.2498,1.2498,1.2497,1.2497,35000000.0
2009-02-12 11:46:00,1.2497,1.24985,1.2495,1.2495,69600000.0
2009-02-12 11:47:00,1.2496,1.2503,1.2495,1.24975,76200000.0
2009-02-12 11:48:00,1.24975,1.24975,1.2494,1.2494,32800000.0
2009-02-12 11:49:00,1.2494,1.24955,1.24925,1.24925,44200000.0
2009-02-12 11:50:00,1.2495,1.2495,1.2491,1.2494,56600000.0
2009-02-12 11:51:00,1.2494,1.2494,1.249,1.2493,22200000.0
2009-02-12 11:52:00,1.24925,1.2493,1.2489,1.24895,23600000.0
2009-02-12 11:53:00,1.24915,1.2501,1.24905,1.2495,59800000.0
2009-02-12 11:54:00,1.2499,1.2504,1.2491,1.2504,73400000.0
2009-02-12 11:55:00,1.2502,1.25085,1.2494,1.2503,100600000.0
2009-02-12 11:56:00,1.25025,1.2508,1.2493,1.2493,56800000.0
2009-02-12 11:57:00,1.2495,1.24985,1.2492,1.24925,74600000.0
2009-02-12 11:58:00,1.24915,1.2494,1.24895,1.249,94600000.0
2009-02-12 11:59:00,1.249,1.2493,1.24812,1.2488,68600000.0
2009-02-12 12:00:00,1.2488,1.2488,1.2487,1.2487,22800000.0
2009-02-12 12:01:00,1.2487,1.2487,1.2486,1.2486,15600000.0
2009-02-12 12:02:00,1.2486,1.249,1.24835,1.2485,48800000.0
2009-02-12 12:03:00,1.2484,1.2485,1.2484,1.2485,7600000.0
2009-02-12 12:04:00,1.2486,1.2503,1.24825,1.2502,76800000.0
2009-02-12 12:05:00,1.25025,1.25025,1.24845,1.24885,112400000.0
2009-02-12 12:06:00,1.24885,1.24885,1.24835,1.24835,43200000.0
2009-02-12 12:07:00,1.2486,1.24885,1.2484,1.2488,37600000.0
2009-02-12 12:08:00,1.24875,1.24925,1.24875,1.249,44000000.0
2009-02-12 12:09:00,1.2491,1.24915,1.24845,1.2491,48800000.0
2009-02-12 12:10:00,1.2488,1.2495,1.2485,1.2492,64000000.0
2009-02-12 12:11:00,1.2494,1.25,1.24845,1.24975,107800000.0
2009-02-12 12:12:00,1.2497,1.2497,1.24835,1.2486,99600000.0
2009-02-12 12:13:00,1.24875,1.25015,1.2484,1.24915,110400000.0
2009-02-12 12:14:00,1.24905,1.24955,1.24825,1.2486,98000000.0
2009-02-12 12:15:00,1.24885,1.24915,1.24825,1.2485,98600000.0
2009-02-12 12:16:00,1.24845,1.24945,1.24835,1.24945,88000000.0
2009-02-12 12:17:00,1.24945,1.24945,1.2484,1.2484,51000000.0
2009-02-12 12:18:00,1.2484,1.2492,1.2482,1.24915,76000000.0
2009-02-12 12:19:00,1.2491,1.2491,1.24835,1.24865,71000000.0
2009-02-12 12:20:00,1.24865,1.24915,1.2483,1.24835,75200000.0
2009-02-12 12:21:00,1.24825,1.2483,1.24825,1.2483,19000000.0
2009-02-12 12:22:00,1.2483,1.24845,1.2481,1.2482,30000000.0
2009-02-12 12:23:00,1.2482,1.2491,1.24755,1.24845,62400000.0
2009-02-12 12:24:00,1.24855,1.2496,1.24855,1.2489,79400000.0
2009-02-12 12:25:00,1.24775,1.24885,1.24745,1.24885,75000000.0
2009-02-12 12:26:00,1.249,1.2492,1.2478,1.2492,77000000.0
2009-02-12 12:27:00,1.24865,1.25015,1.24835,1.2494,82400000.0
2009-02-12 12:28:00,1.2496,1.25055,1.2483,1.249,110500000.0
2009-02-12 12:29:00,1.24895,1.24895,1.24825,1.2486,64600000.0
2009-02-12 12:30:00,1.24865,1.24865,1.2482,1.2482,58600000.0
2009-02-12 12:31:00,1.2482,1.2484,1.2481,1.2481,57600000.0
2009-02-12 12:32:00,1.2481,1.2488,1.24795,1.2481,97800000.0
2009-02-12 12:33:00,1.2481,1.24895,1.2479,1.2481,82600000.0
2009-02-12 12:34:00,1.2481,1.2488,1.248,1.248,74000000.0
2009-02-12 12:35:00,1.248,1.24845,1.2479,1.248,71800000.0
2009-02-12 12:36:00,1.248,1.2484,1.24795,1.2482,75000000.0
2009-02-12 12:37:00,1.24815,1.2486,1.24795,1.2486,47200000.0
2009-02-12 12:38:00,1.24885,1.24925,1.2485,1.24875,40400000.0
2009-02-12 12:39:00,1.249,1.24915,1.24835,1.24835,25600000.0
2009-02-12 12:40:00,1.24815,1.24885,1.24785,1.24835,98600000.0
2009-02-12 12:41:00,1.24835,1.249,1.24815,1.2488,76400000.0
2009-02-12 12:42:00,1.2489,1.24905,1.2481,1.24905,58000000.0
2009-02-12 12:43:00,1.24905,1.2495,1.24875,1.24925,84600000.0
2009-02-12 12:44:00,1.2494,1.24975,1.24925,1.2497,98600000.0
2009-02-12 12:45:00,1.2497,1.2497,1.2483,1.2491,49400000.0
2009-02-12 12:46:00,1.24885,1.2492,1.24885,1.24905,16000000.0
2009-02-12 12:47:00,1.24895,1.24905,1.24875,1.24905,28800000.0
2009-02-12 12:48:00,1.24915,1.2502,1.24845,1.24845,23800000.0
2009-02-12 12:49:00,1.24845,1.24875,1.24845,1.24875,99200000.0
2009-02-12 12:50:00,1.24875,1.2489,1.24875,1.24885,12800000.0
2009-02-12 12:51:00,1.2488,1.24925,1.24855,1.24925,28800000.0
2009-02-12 12:52:00,1.24905,1.2497,1.2487,1.24965,36800000.0
2009-02-12 12:53:00,1.24955,1.2503,1.24915,1.25015,39800000.0
2009-02-12 12:54:00,1.25,1.25065,1.24925,1.25065,48800000.0
2009-02-12 12:55:00,1.2507,1.25085,1.24947,1.2502,69700000.0
2009-02-12 12:56:00,1.2504,1.2505,1.2499,1.2505,35200000.0
2009-02-12 12:57:00,1.2506,1.2509,1.2495,1.2496,109200000.0
2009-02-12 12:58:00,1.2497,1.2498,1.2491,1.2492,95800000.0
2009-02-12 12:59:00,1.2492,1.24925,1.24848,1.2491,143200000.0
2009-02-12 13:00:00,1.2491,1.2491,1.2489,1.2489,44800000.0
2009-02-12 13:01:00,1.2489,1.249,1.2488,1.249,66400000.0
2009-02-12 13:02:00,1.2491,1.25005,1.24895,1.24975,35000000.0
2009-02-12 13:03:00,1.24965,1.24995,1.24965,1.2497,11200000.0
2009-02-12 13:04:00,1.24985,1.24985,1.24865,1.2491,28400000.0
2009-02-12 13:05:00,1.2492,1.2493,1.2491,1.2492,12600000.0
2009-02-12 13:06:00,1.24865,1.24975,1.24855,1.2496,29000000.0
2009-02-12 13:07:00,1.2497,1.2501,1.24865,1.24865,31200000.0
2009-02-12 13:08:00,1.2488,1.24965,1.2486,1.24955,69000000.0
2009-02-12 13:09:00,1.2496,1.2496,1.24885,1.249,72000000.0
2009-02-12 13:10:00,1.249,1.24945,1.24855,1.24895,157000000.0
2009-02-12 13:11:00,1.2487,1.249,1.2486,1.24885,46000000.0
2009-02-12 13:12:00,1.24895,1.24905,1.2486,1.2486,16000000.0
2009-02-12 13:13:00,1.2486,1.24875,1.24855,1.2486,85600000.0
2009-02-12 13:14:00,1.2486,1.2491,1.2486,1.24885,46400000.0
2009-02-12 13:15:00,1.24885,1.249,1.24855,1.2487,11800000.0
2009-02-12 13:16:00,1.2488,1.2488,1.24845,1.24855,33200000.0
2009-02-12 13:17:00,1.24865,1.2489,1.2484,1.2485,43400000.0
2009-02-12 13:18:00,1.2485,1.2485,1.2484,1.2484,67200000.0
2009-02-12 13:19:00,1.2484,1.24895,1.2483,1.24885,63400000.0
2009-02-12 13:20:00,1.2488,1.24885,1.24825,1.2485,47400000.0
2009-02-12 13:21:00,1.2485,1.2485,1.24825,1.2483,16600000.0
2009-02-12 13:22:00,1.2483,1.24915,1.2482,1.2482,46200000.0
2009-02-12 13:23:00,1.24825,1.24885,1.2482,1.2484,78200000.0
2009-02-12 13:24:00,1.2483,1.2483,1.2481,1.2481,16200000.0
2009-02-12 13:25:00,1.2481,1.24815,1.248,1.24815,10400000.0
2009-02-12 13:26:00,1.2482,1.24835,1.2479,1.2482,18800000.0
2009-02-12 13:27:00,1.2484,1.24855,1.2484,1.24855,2800000.0
2009-02-12 13:28:00,1.24865,1.24865,1.2485,1.2485,19400000.0
2009-02-12 13:29:00,1.24855,1.24915,1.24785,1.248,51200000.0
2009-02-12 13:30:00,1.248,1.2483,1.2478,1.24825,38400000.0
2009-02-12 13:31:00,1.24825,1.2486,1.24785,1.24815,65600000.0
2009-02-12 13:32:00,1.2482,1.2484,1.2477,1.2478,66000000.0
2009-02-12 13:33:00,1.2477,1.248,1.24765,1.2478,58400000.0
2009-02-12 13:34:00,1.2477,1.2485,1.2476,1.2485,39200000.0
2009-02-12 13:35:00,1.24835,1.24865,1.24785,1.24815,24200000.0
2009-02-12 13:36:00,1.2483,1.24875,1.2474,1.2475,42000000.0
2009-02-12 13:37:00,1.24755,1.24785,1.24755,1.24785,27800000.0
2009-02-12 13:38:00,1.2478,1.2525,1.24755,1.24825,78000000.0
2009-02-12 13:39:00,1.24825,1.2502,1.24725,1.2482,95600000.0
2009-02-12 13:40:00,1.24835,1.2487,1.24765,1.2477,95200000.0
2009-02-12 13:41:00,1.2476,1.24905,1.2476,1.24835,79000000.0
2009-02-12 13:42:00,1.24875,1.2495,1.2483,1.2494,48800000.0
2009-02-12 13:43:00,1.24845,1.2505,1.24765,1.2502,58000000.0
2009-02-12 13:44:00,1.2502,1.25045,1.25005,1.25025,14400000.0
2009-02-12 13:45:00,1.2503,1.2503,1.24955,1.24955,11200000.0
2009-02-12 13:46:00,1.25,1.25015,1.24995,1.25,12600000.0
2009-02-12 13:47:00,1.24995,1.24995,1.2491,1.2491,23400000.0
2009-02-12 13:48:00,1.24915,1.2499,1.2489,1.2494,57000000.0
2009-02-12 13:49:00,1.2494,1.25055,1.2494,1.25055,42600000.0
2009-02-12 13:50:00,1.25055,1.25065,1.25,1.2502,32200000.0
2009-02-12 13:51:00,1.2478,1.2479,1.2476,1.2478,39000000.0
2009-02-12 13:52:00,1.25035,1.2509,1.25035,1.2508,39000000.0
2009-02-12 13:53:00,1.2507,1.2507,1.25025,1.25025,27000000.0
2009-02-12 13:54:00,1.25025,1.2504,1.24915,1.2495,47200000.0
2009-02-12 13:55:00,1.2496,1.2497,1.24915,1.2493,40400000.0
2009-02-12 13:56:00,1.2493,1.24945,1.24905,1.2492,62400000.0
2009-02-12 13:57:00,1.2492,1.24945,1.24905,1.24905,14400000.0
2009-02-12 13:58:00,1.2491,1.24935,1.2489,1.249,141800000.0
2009-02-12 13:59:00,1.249,1.249,1.2488,1.2488,49600000.0
2009-02-12 14:00:00,1.2488,1.2489,1.24818,1.2486,40400000.0
2009-02-12 14:01:00,1.2486,1.2486,1.2475,1.2486,54200000.0
2009-02-12 14:02:00,1.2486,1.2486,1.2486,1.2486,49400000.0
2009-02-12 14:03:00,1.2486,1.2486,1.2486,1.2486,19200000.0
2009-02-12 14:04:00,1.2486,1.2486,1.24832,1.2486,48000000.0
2009-02-12 14:05:00,1.2486,1.24865,1.24855,1.2486,62400000.0
2009-02-12 14:06:00,1.2486,1.2486,1.2482,1.24855,18600000.0
2009-02-12 14:07:00,1.2485,1.2485,1.2485,1.2485,1600000.0
2009-02-12 14:08:00,1.2489,1.2498,1.2482,1.2497,41200000.0
2009-02-12 14:09:00,1.2497,1.25045,1.2497,1.25025,40000000.0
2009-02-12 14:10:00,1.25015,1.25055,1.2488,1.24885,34600000.0
2009-02-12 14:11:00,1.24905,1.24905,1.2486,1.24875,36200000.0
2009-02-12 14:12:00,1.2488,1.24935,1.24875,1.24885,34800000.0
2009-02-12 14:13:00,1.2489,1.2489,1.2487,1.24885,25200000.0
2009-02-12 14:14:00,1.24945,1.24985,1.2493,1.2496,44800000.0
2009-02-12 14:15:00,1.2494,1.24955,1.2494,1.24945,12800000.0
2009-02-12 14:16:00,1.24955,1.2496,1.24905,1.2495,41600000.0
2009-02-12 14:17:00,1.24945,1.24975,1.24945,1.24975,4400000.0
2009-02-12 14:18:00,1.2498,1.2498,1.2497,1.2497,9000000.0
2009-02-12 14:19:00,1.2495,1.2498,1.24945,1.2498,28000000.0
2009-02-12 14:20:00,1.2498,1.25,1.2498,1.24995,9400000.0
2009-02-12 14:21:00,1.2499,1.25165,1.2499,1.25,39200000.0
2009-02-12 14:22:00,1.25015,1.2511,1.2499,1.25085,55400000.0
2009-02-12 14:23:00,1.25095,1.25095,1.2493,1.2503,45200000.0
2009-02-12 14:24:00,1.25025,1.25105,1.25015,1.251,17800000.0
2009-02-12 14:25:00,1.25065,1.25075,1.25045,1.2507,26600000.0
2009-02-12 14:26:00,1.2505,1.2505,1.25015,1.25015,8000000.0
2009-02-12 14:27:00,1.25015,1.25015,1.2495,1.2497,29600000.0
2009-02-12 14:28:00,1.2497,1.2497,1.2496,1.2496,16800000.0
2009-02-12 14:29:00,1.2496,1.2496,1.2496,1.2496,11200000.0
2009-02-12 14:30:00,1.2496,1.25015,1.24955,1.24985,55800000.0
2009-02-12 14:31:00,1.2499,1.25015,1.2499,1.2501,36400000.0
2009-02-12 14:32:00,1.25035,1.25035,1.2494,1.2495,57200000.0
2009-02-12 14:33:00,1.2495,1.24985,1.2495,1.24985,35800000.0
2009-02-12 14:34:00,1.24985,1.24985,1.2498,1.2498,19600000.0
2009-02-12 14:35:00,1.24975,1.24975,1.24975,1.24975,1400000.0
2009-02-12 14:36:00,1.2494,1.2495,1.2493,1.2493,38000000.0
2009-02-12 14:37:00,1.2493,1.2493,1.2492,1.2492,21000000.0
2009-02-12 14:38:00,1.2492,1.2492,1.2491,1.2491,25200000.0
2009-02-12 14:39:00,1.2491,1.2491,1.249,1.249,25200000.0
2009-02-12 14:40:00,1.249,1.249,1.2488,1.2488,36400000.0
2009-02-12 14:41:00,1.2488,1.2488,1.2487,1.2487,21000000.0
2009-02-12 14:42:00,1.2487,1.24895,1.24845,1.24895,29400000.0
2009-02-12 14:43:00,1.24915,1.24935,1.24885,1.24935,15400000.0
2009-02-12 14:44:00,1.24915,1.2493,1.2486,1.24865,33400000.0
2009-02-12 14:45:00,1.2487,1.2487,1.2485,1.2485,8400000.0
2009-02-12 14:46:00,1.2485,1.2486,1.24825,1.2483,29000000.0
2009-02-12 14:47:00,1.2483,1.24895,1.24815,1.24815,45600000.0
2009-02-12 14:48:00,1.2483,1.24855,1.24795,1.2481,93400000.0
2009-02-12 14:49:00,1.2481,1.2493,1.2478,1.2493,43800000.0
2009-02-12 14:50:00,1.2491,1.2494,1.2482,1.2483,47800000.0
2009-02-12 14:51:00,1.2483,1.24835,1.24805,1.24835,29400000.0
2009-02-12 14:52:00,1.2489,1.2504,1.2489,1.2494,14000000.0
2009-02-12 14:53:00,1.2485,1.24865,1.2481,1.2481,14000000.0
2009-02-12 14:54:00,1.24825,1.24835,1.2482,1.24835,8400000.0
2009-02-12 14:55:00,1.24825,1.249,1.2479,1.2479,43200000.0
2009-02-12 14:56:00,1.24785,1.248,1.24785,1.248,11600000.0
2009-02-12 14:57:00,1.2479,1.2479,1.2477,1.2478,61600000.0
2009-02-12 14:58:00,1.2478,1.2483,1.2476,1.24775,90200000.0
2009-02-12 14:59:00,1.2479,1.24795,1.2475,1.2479,76800000.0
2009-02-12 15:00:00,1.24815,1.2486,1.2477,1.2482,47600000.0
2009-02-12 15:01:00,1.2482,1.2486,1.2482,1.24835,18200000.0
2009-02-12 15:02:00,1.24845,1.2492,1.24805,1.24825,45000000.0
2009-02-12 15:03:00,1.2483,1.2486,1.2481,1.2486,12600000.0
2009-02-12 15:04:00,1.24815,1.24845,1.24785,1.24795,34200000.0
2009-02-12 15:05:00,1.24795,1.24795,1.24755,1.2476,45200000.0
2009-02-12 15:06:00,1.2476,1.2478,1.24715,1.24715,91200000.0
2009-02-12 15:07:00,1.2474,1.2474,1.2473,1.2473,15800000.0
2009-02-12 15:08:00,1.24795,1.2483,1.24715,1.24735,35800000.0
2009-02-12 15:09:00,1.2475,1.24875,1.2471,1.2476,51200000.0
2009-02-12 15:10:00,1.2477,1.2478,1.24725,1.24735,40600000.0
2009-02-12 15:11:00,1.24715,1.24785,1.24695,1.2478,74000000.0
2009-02-12 15:12:00,1.2472,1.248,1.2468,1.2472,78600000.0
2009-02-12 15:13:00,1.24725,1.2488,1.2468,1.2469,116600000.0
2009-02-12 15:14:00,1.2468,1.2469,1.2467,1.2467,77400000.0
2009-02-12 15:15:00,1.2467,1.2472,1.2466,1.24695,38200000.0
2009-02-12 15:16:00,1.2466,1.2467,1.2466,1.2466,30800000.0
2009-02-12 15:17:00,1.2465,1.2466,1.24635,1.2464,71200000.0
2009-02-12 15:18:00,1.2464,1.2466,1.2463,1.2464,88600000.0
2009-02-12 15:19:00,1.2464,1.24745,1.2464,1.24745,35000000.0
2009-02-12 15:20:00,1.2475,1.2475,1.2462,1.2464,66400000.0
2009-02-12 15:21:00,1.2464,1.2467,1.2463,1.2467,40600000.0
2009-02-12 15:22:00,1.24685,1.2481,1.24675,1.248,53200000.0
2009-02-12 15:23:00,1.24785,1.24805,1.2476,1.24775,26600000.0
2009-02-12 15:24:00,1.24775,1.24785,1.24705,1.24785,35600000.0
2009-02-12 15:25:00,1.24765,1.24765,1.24685,1.24685,50400000.0
2009-02-12 15:26:00,1.2469,1.24845,1.24645,1.24795,67000000.0
2009-02-12 15:27:00,1.2483,1.2489,1.24795,1.24815,45800000.0
2009-02-12 15:28:00,1.2481,1.2486,1.24765,1.24825,52800000.0
2009-02-12 15:29:00,1.2481,1.24825,1.2468,1.2474,34600000.0
2009-02-12 15:30:00,1.2469,1.2502,1.2457,1.2502,122800000.0
2009-02-12 15:31:00,1.24935,1.2496,1.24685,1.2478,105400000.0
2009-02-12 15:32:00,1.24795,1.24925,1.2471,1.24795,96600000.0
2009-02-12 15:33:00,1.2482,1.2505,1.2482,1.24985,149200000.0
2009-02-12 15:34:00,1.24905,1.24965,1.2485,1.2485,108400000.0
2009-02-12 15:35:00,1.24855,1.24855,1.24755,1.2477,103600000.0
2009-02-12 15:36:00,1.2477,1.2492,1.24745,1.24885,93000000.0
2009-02-12 15:37:00,1.2488,1.25,1.24745,1.2495,113200000.0
2009-02-12 15:38:00,1.24955,1.24955,1.2477,1.24835,81600000.0
2009-02-12 15:39:00,1.24855,1.2496,1.2483,1.2485,89400000.0
2009-02-12 15:40:00,1.2486,1.24965,1.24785,1.24945,70400000.0
2009-02-12 15:41:00,1.2495,1.2497,1.24855,1.2496,111600000.0
2009-02-12 15:42:00,1.2496,1.25035,1.24795,1.24915,136200000.0
2009-02-12 15:43:00,1.2493,1.24975,1.2482,1.2497,141200000.0
2009-02-12 15:44:00,1.2499,1.2506,1.24955,1.25045,167600000.0
2009-02-12 15:45:00,1.2505,1.251,1.2497,1.25015,185400000.0
2009-02-12 15:46:00,1.25005,1.2505,1.2486,1.2491,213800000.0
2009-02-12 15:47:00,1.2491,1.2496,1.2485,1.24935,102600000.0
2009-02-12 15:48:00,1.2494,1.25005,1.2488,1.2498,170000000.0
2009-02-12 15:49:00,1.2498,1.25005,1.2488,1.24945,112800000.0
2009-02-12 15:50:00,1.2496,1.2499,1.2489,1.2489,172400000.0
2009-02-12 15:51:00,1.2491,1.2497,1.2489,1.24935,141800000.0
2009-02-12 15:52:00,1.24915,1.2506,1.24895,1.24985,77600000.0
2009-02-12 15:53:00,1.25005,1.25125,1.24995,1.25065,80800000.0
2009-02-12 15:54:00,1.2507,1.25075,1.2493,1.2503,111400000.0
2009-02-12 15:55:00,1.25015,1.25045,1.2499,1.2502,47600000.0
2009-02-12 15:56:00,1.2502,1.25115,1.24935,1.2501,87000000.0
2009-02-12 15:57:00,1.2499,1.25025,1.2495,1.2495,44800000.0
2009-02-12 15:58:00,1.2496,1.25045,1.24945,1.2502,110200000.0
2009-02-12 15:59:00,1.24985,1.25075,1.24955,1.24985,105200000.0
2009-02-12 16:00:00,1.25005,1.2501,1.2494,1.2497,85400000.0
2009-02-12 16:01:00,1.2494,1.2496,1.2493,1.2493,74600000.0
2009-02-12 16:02:00,1.2493,1.2493,1.2492,1.2492,78400000.0
2009-02-12 16:03:00,1.2491,1.24985,1.249,1.24915,51600000.0
2009-02-12 16:04:00,1.24925,1.24935,1.24885,1.24895,99600000.0
2009-02-12 16:05:00,1.249,1.249,1.2489,1.2489,73600000.0
2009-02-12 16:06:00,1.2489,1.2493,1.2478,1.2493,240200000.0
2009-02-12 16:07:00,1.24925,1.2497,1.24875,1.2489,182200000.0
2009-02-12 16:08:00,1.2489,1.2489,1.2489,1.2489,197800000.0
2009-02-12 16:09:00,1.2489,1.24935,1.24775,1.24925,159600000.0
2009-02-12 16:10:00,1.2492,1.2492,1.24875,1.2489,172400000.0
2009-02-12 16:11:00,1.2489,1.24975,1.2476,1.2497,142600000.0
2009-02-12 16:12:00,1.24965,1.2498,1.24925,1.24945,39200000.0
2009-02-12 16:13:00,1.24895,1.2493,1.24775,1.24805,69800000.0
2009-02-12 16:14:00,1.24805,1.2493,1.24685,1.2476,157800000.0
2009-02-12 16:15:00,1.24785,1.24855,1.24695,1.2482,132800000.0
2009-02-12 16:16:00,1.2482,1.2499,1.24805,1.24905,141000000.0
2009-02-12 16:17:00,1.24915,1.24985,1.2486,1.2496,183000000.0
2009-02-12 16:18:00,1.24955,1.24955,1.24795,1.2483,104800000.0
2009-02-12 16:19:00,1.2481,1.2486,1.24725,1.2473,132200000.0
2009-02-12 16:20:00,1.24735,1.2483,1.24645,1.2474,147200000.0
2009-02-12 16:21:00,1.2474,1.2485,1.24735,1.2476,141400000.0
2009-02-12 16:22:00,1.2479,1.24885,1.2477,1.2484,88000000.0
2009-02-12 16:23:00,1.2485,1.2486,1.24665,1.2472,151600000.0
2009-02-12 16:24:00,1.2472,1.24835,1.2472,1.24815,64400000.0
2009-02-12 16:25:00,1.2483,1.24855,1.2473,1.24745,69600000.0
2009-02-12 16:26:00,1.24795,1.24855,1.24735,1.2476,109600000.0
2009-02-12 16:27:00,1.2476,1.24835,1.24745,1.2476,63400000.0
2009-02-12 16:28:00,1.2476,1.24785,1.24705,1.2478,94200000.0
2009-02-12 16:29:00,1.24755,1.24865,1.2466,1.2472,105000000.0
2009-02-12 16:30:00,1.24735,1.24795,1.2465,1.24685,76200000.0
2009-02-12 16:31:00,1.247,1.2479,1.2466,1.24665,106200000.0
2009-02-12 16:32:00,1.24705,1.24885,1.2467,1.24835,88000000.0
2009-02-12 16:33:00,1.2487,1.2492,1.2475,1.2477,97000000.0
2009-02-12 16:34:00,1.24785,1.2496,1.24695,1.24725,137000000.0
2009-02-12 16:35:00,1.24765,1.24855,1.24715,1.2485,122400000.0
2009-02-12 16:36:00,1.2484,1.2496,1.2479,1.2492,101200000.0
2009-02-12 16:37:00,1.2489,1.24975,1.2489,1.2489,62000000.0
2009-02-12 16:38:00,1.24875,1.2488,1.2475,1.2488,152000000.0
2009-02-12 16:39:00,1.24895,1.24895,1.24745,1.24745,92800000.0
2009-02-12 16:40:00,1.2475,1.2492,1.24735,1.24785,96600000.0
2009-02-12 16:41:00,1.24795,1.248,1.2468,1.2479,86000000.0
2009-02-12 16:42:00,1.2477,1.24805,1.24745,1.2477,73400000.0
2009-02-12 16:43:00,1.24775,1.2481,1.24715,1.2475,78000000.0
2009-02-12 16:44:00,1.24745,1.249,1.24735,1.2478,69200000.0
2009-02-12 16:45:00,1.24785,1.24845,1.24755,1.24825,122200000.0
2009-02-12 16:46:00,1.248,1.2483,1.2462,1.24695,102200000.0
2009-02-12 16:47:00,1.24705,1.2473,1.246,1.24705,70000000.0
2009-02-12 16:48:00,1.2471,1.248,1.24685,1.248,29400000.0
2009-02-12 16:49:00,1.24805,1.2483,1.24625,1.24715,95400000.0
2009-02-12 16:50:00,1.24715,1.2478,1.2458,1.2466,101400000.0
2009-02-12 16:51:00,1.24685,1.2475,1.24585,1.24645,88600000.0
2009-02-12 16:52:00,1.2464,1.2491,1.24625,1.2491,106400000.0
2009-02-12 16:53:00,1.249,1.249,1.2472,1.2473,103000000.0
2009-02-12 16:54:00,1.24745,1.249,1.24675,1.24875,98600000.0
2009-02-12 16:55:00,1.2488,1.2488,1.24705,1.24705,116400000.0
2009-02-12 16:56:00,1.2471,1.24835,1.24635,1.24765,125400000.0
2009-02-12 16:57:00,1.24705,1.2487,1.24705,1.2482,88800000.0
2009-02-12 16:58:00,1.2482,1.2484,1.2461,1.24815,108800000.0
2009-02-12 16:59:00,1.24845,1.24845,1.2461,1.24725,76200000.0
2009-02-12 17:00:00,1.2472,1.24755,1.24605,1.247,89600000.0
2009-02-12 17:01:00,1.24695,1.248,1.2459,1.24725,93400000.0
2009-02-12 17:02:00,1.24745,1.24795,1.2458,1.2474,62400000.0
2009-02-12 17:03:00,1.2476,1.2478,1.24635,1.24765,116400000.0
2009-02-12 17:04:00,1.2476,1.2481,1.24725,1.2477,83800000.0
2009-02-12 17:05:00,1.2476,1.2484,1.24695,1.2484,57400000.0
2009-02-12 17:06:00,1.24845,1.24865,1.2475,1.2476,38800000.0
2009-02-12 17:07:00,1.2478,1.24855,1.24635,1.24795,96600000.0
2009-02-12 17:08:00,1.24805,1.24815,1.24715,1.2479,58000000.0
2009-02-12 17:09:00,1.2481,1.2484,1.2473,1.24835,65200000.0
2009-02-12 17:10:00,1.24835,1.24855,1.24695,1.2473,97600000.0
2009-02-12 17:11:00,1.24745,1.24825,1.247,1.2473,92600000.0
2009-02-12 17:12:00,1.2472,1.24875,1.24695,1.24835,89800000.0
2009-02-12 17:13:00,1.24815,1.2485,1.24715,1.24735,92400000.0
2009-02-12 17:14:00,1.2474,1.249,1.24675,1.24805,102000000.0
2009-02-12 17:15:00,1.248,1.2489,1.2475,1.2489,66400000.0
2009-02-12 17:16:00,1.24895,1.2492,1.24745,1.2491,73800000.0
2009-02-12 17:17:00,1.2494,1.24995,1.24725,1.2474,68400000.0
2009-02-12 17:18:00,1.2483,1.24965,1.2471,1.24805,119600000.0
2009-02-12 17:19:00,1.24785,1.2487,1.2473,1.2483,98600000.0
2009-02-12 17:20:00,1.2483,1.24865,1.24745,1.24835,79800000.0
2009-02-12 17:21:00,1.2484,1.24915,1.2482,1.2485,106600000.0
2009-02-12 17:22:00,1.24855,1.2488,1.2473,1.24805,122600000.0
2009-02-12 17:23:00,1.2481,1.24835,1.24755,1.24805,106800000.0
2009-02-12 17:24:00,1.2482,1.2489,1.248,1.2488,109400000.0
2009-02-12 17:25:00,1.24855,1.2487,1.24825,1.2483,78000000.0
2009-02-12 17:26:00,1.2483,1.24885,1.2473,1.24755,101800000.0
2009-02-12 17:27:00,1.24765,1.2485,1.2473,1.2485,59000000.0
2009-02-12 17:28:00,1.2484,1.24895,1.24775,1.24865,83200000.0
2009-02-12 17:29:00,1.2487,1.2497,1.24825,1.2489,66400000.0
2009-02-12 17:30:00,1.249,1.2501,1.2482,1.24935,79800000.0
2009-02-12 17:31:00,1.24945,1.24995,1.24875,1.2491,87400000.0
2009-02-12 17:32:00,1.24865,1.2504,1.24865,1.2501,92800000.0
2009-02-12 17:33:00,1.2503,1.25055,1.2497,1.2502,76000000.0
2009-02-12 17:34:00,1.25005,1.25065,1.24965,1.24975,77800000.0
2009-02-12 17:35:00,1.2498,1.2504,1.2494,1.2499,75400000.0
2009-02-12 17:36:00,1.24995,1.2501,1.24955,1.25005,73600000.0
2009-02-12 17:37:00,1.2501,1.25085,1.24955,1.25085,75200000.0
2009-02-12 17:38:00,1.2509,1.25095,1.24975,1.2508,58600000.0
2009-02-12 17:39:00,1.25105,1.25105,1.24895,1.2501,101600000.0
2009-02-12 17:40:00,1.25015,1.25035,1.24915,1.2496,90000000.0
2009-02-12 17:41:00,1.2495,1.2498,1.24875,1.249,114200000.0
2009-02-12 17:42:00,1.24915,1.2495,1.24825,1.24865,93200000.0
2009-02-12 17:43:00,1.24865,1.25,1.24795,1.2494,110800000.0
2009-02-12 17:44:00,1.2494,1.24995,1.24915,1.2499,97800000.0
2009-02-12 17:45:00,1.24995,1.25125,1.2487,1.24915,131200000.0
2009-02-12 17:46:00,1.24895,1.251,1.24895,1.25025,98600000.0
2009-02-12 17:47:00,1.2502,1.25105,1.2498,1.25075,86000000.0
2009-02-12 17:48:00,1.2511,1.25115,1.2498,1.25085,88600000.0
2009-02-12 17:49:00,1.25095,1.2511,1.2492,1.24985,92600000.0
2009-02-12 17:50:00,1.2497,1.2512,1.2497,1.24995,88600000.0
2009-02-12 17:51:00,1.2499,1.2502,1.2491,1.24915,91000000.0
2009-02-12 17:52:00,1.2492,1.2493,1.2488,1.2492,88600000.0
2009-02-12 17:53:00,1.24915,1.2499,1.2485,1.2485,106000000.0
2009-02-12 17:54:00,1.2484,1.25035,1.24835,1.2487,100000000.0
2009-02-12 17:55:00,1.24815,1.24965,1.2481,1.2492,102200000.0
2009-02-12 17:56:00,1.2492,1.2492,1.2484,1.2485,98600000.0
2009-02-12 17:57:00,1.24855,1.2503,1.24805,1.24995,97600000.0
2009-02-12 17:58:00,1.24995,1.2507,1.2491,1.24945,77200000.0
2009-02-12 17:59:00,1.24945,1.25175,1.249,1.25115,101800000.0
2009-02-12 18:00:00,1.2513,1.2513,1.25025,1.25065,53400000.0
2009-02-12 18:01:00,1.25045,1.25145,1.25045,1.25115,96400000.0
2009-02-12 18:02:00,1.25135,1.25165,1.25055,1.25075,74000000.0
2009-02-12 18:03:00,1.25085,1.2512,1.2505,1.2507,73200000.0
2009-02-12 18:04:00,1.2507,1.25115,1.2503,1.2504,92600000.0
2009-02-12 18:05:00,1.25065,1.2512,1.25065,1.2512,46000000.0
2009-02-12 18:06:00,1.25085,1.251,1.2501,1.25045,22400000.0
2009-02-12 18:07:00,1.2505,1.25165,1.25005,1.25165,80600000.0
2009-02-12 18:08:00,1.25175,1.25175,1.2499,1.2506,96000000.0
2009-02-12 18:09:00,1.25075,1.2515,1.2503,1.2503,135400000.0
2009-02-12 18:10:00,1.2502,1.25025,1.24885,1.2493,107600000.0
2009-02-12 18:11:00,1.2493,1.25055,1.249,1.24935,86800000.0
2009-02-12 18:12:00,1.2495,1.25045,1.2484,1.25045,67000000.0
2009-02-12 18:13:00,1.25035,1.2509,1.24915,1.24915,75200000.0
2009-02-12 18:14:00,1.24935,1.25065,1.24925,1.25005,111200000.0
2009-02-12 18:15:00,1.24985,1.2507,1.24895,1.25035,87200000.0
2009-02-12 18:16:00,1.2506,1.25115,1.24935,1.25065,115000000.0
2009-02-12 18:17:00,1.2506,1.2513,1.24835,1.25015,131800000.0
2009-02-12 18:18:00,1.25015,1.2504,1.249,1.25,74800000.0
2009-02-12 18:19:00,1.25015,1.25055,1.2497,1.25035,73600000.0
2009-02-12 18:20:00,1.2501,1.25015,1.24785,1.24965,89000000.0
2009-02-12 18:21:00,1.24945,1.2509,1.24855,1.24855,94800000.0
2009-02-12 18:22:00,1.2487,1.24975,1.2487,1.24955,86000000.0
2009-02-12 18:23:00,1.2493,1.24965,1.24855,1.24945,74000000.0
2009-02-12 18:24:00,1.2492,1.2494,1.2481,1.24865,107000000.0
2009-02-12 18:25:00,1.24855,1.25025,1.24845,1.25025,94000000.0
2009-02-12 18:26:00,1.25035,1.25155,1.248,1.2492,129200000.0
2009-02-12 18:27:00,1.2491,1.2496,1.24895,1.2494,122200000.0
2009-02-12 18:28:00,1.2492,1.25055,1.2492,1.24955,61000000.0
2009-02-12 18:29:00,1.24945,1.2501,1.24905,1.2492,95800000.0
2009-02-12 18:30:00,1.2492,1.2492,1.2469,1.2491,137000000.0
2009-02-12 18:31:00,1.2491,1.25065,1.24885,1.24915,130000000.0
2009-02-12 18:32:00,1.24935,1.2497,1.24895,1.2491,135600000.0
2009-02-12 18:33:00,1.2491,1.24965,1.24895,1.2491,117800000.0
2009-02-12 18:34:00,1.2491,1.24965,1.24895,1.2491,165200000.0
2009-02-12 18:35:00,1.2491,1.24995,1.24885,1.24975,108600000.0
2009-02-12 18:36:00,1.24975,1.25015,1.24745,1.24875,83200000.0
2009-02-12 18:37:00,1.2488,1.2498,1.24865,1.24935,77000000.0
2009-02-12 18:38:00,1.2492,1.2499,1.24845,1.24895,93600000.0
2009-02-12 18:39:00,1.249,1.2505,1.2487,1.25,60800000.0
2009-02-12 18:40:00,1.25025,1.25085,1.24845,1.24895,90000000.0
2009-02-12 18:41:00,1.2484,1.2491,1.24745,1.24825,89200000.0
2009-02-12 18:42:00,1.24825,1.24975,1.2482,1.2485,73800000.0
2009-02-12 18:43:00,1.2486,1.2497,1.24825,1.2495,122400000.0
2009-02-12 18:44:00,1.2498,1.2499,1.24845,1.24935,75600000.0
2009-02-12 18:45:00,1.24935,1.24975,1.24805,1.24895,115000000.0
2009-02-12 18:46:00,1.249,1.2491,1.24725,1.248,121000000.0
2009-02-12 18:47:00,1.248,1.24895,1.2478,1.2479,109600000.0
2009-02-12 18:48:00,1.248,1.24955,1.2476,1.2494,87200000.0
2009-02-12 18:49:00,1.2495,1.24955,1.24795,1.2488,73000000.0
2009-02-12 18:50:00,1.24855,1.24925,1.24695,1.24805,112400000.0
2009-02-12 18:51:00,1.24775,1.2489,1.24745,1.24825,67000000.0
2009-02-12 18:52:00,1.24825,1.2488,1.2475,1.2486,73200000.0
2009-02-12 18:53:00,1.2486,1.249,1.24825,1.24835,32200000.0
2009-02-12 18:54:00,1.2485,1.24915,1.24815,1.24815,28800000.0
2009-02-12 18:55:00,1.24825,1.24905,1.24775,1.2478,72600000.0
2009-02-12 18:56:00,1.24815,1.24985,1.24815,1.24965,50600000.0
2009-02-12 18:57:00,1.24985,1.2506,1.2497,1.25035,82600000.0
2009-02-12 18:58:00,1.2506,1.25075,1.2499,1.2501,86200000.0
2009-02-12 18:59:00,1.2501,1.251,1.24965,1.25035,63000000.0
2009-02-12 19:00:00,1.25025,1.25115,1.25005,1.25035,81400000.0
2009-02-12 19:01:00,1.25025,1.2509,1.24895,1.24895,99200000.0
2009-02-12 19:02:00,1.24905,1.24985,1.249,1.2495,85200000.0
2009-02-12 19:03:00,1.2496,1.24995,1.24705,1.24815,114200000.0
2009-02-12 19:04:00,1.2477,1.24785,1.24675,1.24745,41200000.0
2009-02-12 19:05:00,1.24765,1.24795,1.24715,1.24715,35800000.0
2009-02-12 19:06:00,1.2473,1.24805,1.24705,1.24785,34000000.0
2009-02-12 19:07:00,1.24775,1.2479,1.2466,1.2473,43200000.0
2009-02-12 19:08:00,1.24745,1.2477,1.24705,1.24735,30000000.0
2009-02-12 19:09:00,1.2474,1.24785,1.2474,1.2478,18200000.0
2009-02-12 19:10:00,1.2478,1.2482,1.2476,1.2478,39800000.0
2009-02-12 19:11:00,1.24815,1.24855,1.24745,1.24745,45400000.0
2009-02-12 19:12:00,1.24775,1.2485,1.24685,1.24685,42400000.0
2009-02-12 19:13:00,1.24705,1.2485,1.24695,1.24725,56800000.0
2009-02-12 19:14:00,1.2472,1.24805,1.24695,1.24795,60200000.0
2009-02-12 19:15:00,1.2479,1.2491,1.24785,1.248,72200000.0
2009-02-12 19:16:00,1.2481,1.24855,1.2481,1.24825,20000000.0
2009-02-12 19:17:00,1.2484,1.24905,1.2484,1.2489,21000000.0
2009-02-12 19:18:00,1.24885,1.24955,1.24885,1.2495,16800000.0
2009-02-12 19:19:00,1.2487,1.2487,1.247,1.24825,27000000.0
2009-02-12 19:20:00,1.24825,1.24825,1.248,1.248,11200000.0
2009-02-12 19:21:00,1.2478,1.248,1.2475,1.2478,35800000.0
2009-02-12 19:22:00,1.248,1.2486,1.248,1.2482,21000000.0
2009-02-12 19:23:00,1.2482,1.2495,1.24715,1.24815,89400000.0
2009-02-12 19:24:00,1.24825,1.24855,1.24825,1.2484,24600000.0
2009-02-12 19:25:00,1.24855,1.249,1.2484,1.2484,18200000.0
2009-02-12 19:26:00,1.2487,1.24945,1.24755,1.24765,86600000.0
2009-02-12 19:27:00,1.24775,1.24835,1.24685,1.2479,75400000.0
2009-02-12 19:28:00,1.24785,1.2485,1.2469,1.24725,57000000.0
2009-02-12 19:29:00,1.2473,1.248,1.2469,1.24795,37800000.0
2009-02-12 19:30:00,1.2479,1.2485,1.2479,1.24795,47600000.0
2009-02-12 19:31:00,1.24815,1.24825,1.24805,1.24825,16800000.0
2009-02-12 19:32:00,1.24855,1.24945,1.24755,1.248,81600000.0
2009-02-12 19:33:00,1.248,1.2497,1.2475,1.2479,71400000.0
2009-02-12 19:34:00,1.24785,1.24855,1.24765,1.24805,43200000.0
2009-02-12 19:35:00,1.24795,1.24865,1.24795,1.248,19200000.0
2009-02-12 19:36:00,1.24815,1.24865,1.24815,1.24845,24000000.0
2009-02-12 19:37:00,1.24835,1.24835,1.2476,1.24825,15600000.0
2009-02-12 19:38:00,1.2484,1.24885,1.2479,1.2486,28800000.0
2009-02-12 19:39:00,1.24865,1.24905,1.2481,1.2481,17200000.0
2009-02-12 19:40:00,1.24825,1.2487,1.2479,1.2487,11000000.0
2009-02-12 19:41:00,1.2488,1.2491,1.24795,1.2482,20800000.0
2009-02-12 19:42:00,1.2482,1.2483,1.248,1.248,22200000.0
2009-02-12 19:43:00,1.2481,1.24895,1.2481,1.24875,14000000.0
2009-02-12 19:44:00,1.24875,1.2489,1.24795,1.24805,27800000.0
2009-02-12 19:45:00,1.2481,1.24825,1.2481,1.24825,16000000.0
2009-02-12 19:46:00,1.24815,1.2482,1.24815,1.2482,4200000.0
2009-02-12 19:47:00,1.24815,1.24825,1.24815,1.24825,2800000.0
2009-02-12 19:48:00,1.2479,1.2482,1.2479,1.2482,3000000.0
2009-02-12 19:49:00,1.24805,1.2482,1.24805,1.2482,5600000.0
2009-02-12 19:50:00,1.24805,1.24815,1.2479,1.248,29600000.0
2009-02-12 19:51:00,1.2479,1.2479,1.2479,1.2479,21600000.0
2009-02-12 19:52:00,1.2479,1.2479,1.2478,1.2478,6000000.0
2009-02-12 19:53:00,1.2478,1.24785,1.24755,1.24755,7800000.0
2009-02-12 19:54:00,1.2477,1.2477,1.2476,1.2477,18800000.0
2009-02-12 19:55:00,1.2477,1.2477,1.2476,1.2476,6200000.0
2009-02-12 19:56:00,1.2476,1.24785,1.2475,1.24785,24000000.0
2009-02-12 19:57:00,1.248,1.24805,1.2474,1.2476,53600000.0
2009-02-12 19:58:00,1.2476,1.2477,1.24735,1.24765,36200000.0
2009-02-12 19:59:00,1.2479,1.2482,1.24735,1.24755,69000000.0
2009-02-12 20:00:00,1.24755,1.24755,1.24545,1.2474,60000000.0
2009-02-12 20:01:00,1.2474,1.24765,1.24715,1.2473,53200000.0
2009-02-12 20:02:00,1.2473,1.2473,1.2472,1.2472,32400000.0
2009-02-12 20:03:00,1.2472,1.2472,1.2469,1.2469,13800000.0
2009-02-12 20:04:00,1.24715,1.2474,1.24715,1.2472,7000000.0
2009-02-12 20:05:00,1.2472,1.2472,1.2468,1.24715,40400000.0
2009-02-12 20:06:00,1.24695,1.2472,1.24695,1.2472,39200000.0
2009-02-12 20:07:00,1.24695,1.2488,1.2468,1.24785,72600000.0
2009-02-12 20:08:00,1.24795,1.24805,1.2478,1.24795,13400000.0
2009-02-12 20:09:00,1.24795,1.24795,1.2476,1.24785,39200000.0
2009-02-12 20:10:00,1.248,1.24865,1.24785,1.24845,20400000.0
2009-02-12 20:11:00,1.24855,1.2491,1.24845,1.2491,30400000.0
2009-02-12 20:12:00,1.2491,1.24975,1.24735,1.2475,85700000.0
2009-02-12 20:13:00,1.2475,1.2475,1.2474,1.2475,16000000.0
2009-02-12 20:14:00,1.2475,1.24835,1.24735,1.2474,37200000.0
2009-02-12 20:15:00,1.2474,1.24765,1.24705,1.2473,77400000.0
2009-02-12 20:16:00,1.2473,1.2473,1.24715,1.2472,38600000.0
2009-02-12 20:17:00,1.2472,1.2476,1.2471,1.2472,50400000.0
2009-02-12 20:18:00,1.24725,1.2476,1.247,1.2472,31600000.0
2009-02-12 20:19:00,1.24745,1.24745,1.24705,1.2471,9400000.0
2009-02-12 20:20:00,1.2471,1.2488,1.24705,1.2474,74600000.0
2009-02-12 20:21:00,1.247,1.2479,1.247,1.2479,28600000.0
2009-02-12 20:22:00,1.2474,1.2478,1.247,1.24745,24200000.0
2009-02-12 20:23:00,1.24735,1.2475,1.247,1.2471,24400000.0
2009-02-12 20:24:00,1.247,1.2471,1.247,1.2471,16000000.0
2009-02-12 20:25:00,1.24725,1.24755,1.247,1.24755,19600000.0
2009-02-12 20:26:00,1.24675,1.2476,1.24675,1.2474,23400000.0
2009-02-12 20:27:00,1.2474,1.2479,1.2469,1.2478,51600000.0
2009-02-12 20:28:00,1.2478,1.24825,1.2468,1.2469,45000000.0
2009-02-12 20:29:00,1.2469,1.24885,1.2467,1.24815,83800000.0
2009-02-12 20:30:00,1.24795,1.24905,1.2469,1.24905,83400000.0
2009-02-12 20:31:00,1.24895,1.24965,1.2482,1.24925,43200000.0
2009-02-12 20:32:00,1.24865,1.24935,1.2475,1.2478,36000000.0
2009-02-12 20:33:00,1.2476,1.248,1.2475,1.2475,19800000.0
2009-02-12 20:34:00,1.24765,1.2479,1.2474,1.24765,15400000.0
2009-02-12 20:35:00,1.2473,1.24765,1.2473,1.2475,37800000.0
2009-02-12 20:36:00,1.2476,1.2476,1.2473,1.2473,19000000.0
2009-02-12 20:37:00,1.2474,1.2474,1.2472,1.2472,40000000.0
2009-02-12 20:38:00,1.2472,1.2472,1.2471,1.2471,21000000.0
2009-02-12 20:39:00,1.2471,1.24715,1.2468,1.2468,20800000.0
2009-02-12 20:40:00,1.247,1.24765,1.247,1.24765,22600000.0
2009-02-12 20:41:00,1.24775,1.24775,1.24685,1.24685,31600000.0
2009-02-12 20:42:00,1.2471,1.2473,1.2468,1.24695,24200000.0
2009-02-12 20:43:00,1.2471,1.2471,1.2468,1.2468,14200000.0
2009-02-12 20:44:00,1.2468,1.2469,1.24675,1.24675,6400000.0
2009-02-12 20:45:00,1.2467,1.24725,1.2467,1.2467,40200000.0
2009-02-12 20:46:00,1.2467,1.2467,1.2466,1.2466,20200000.0
2009-02-12 20:47:00,1.2466,1.2466,1.2466,1.2466,4000000.0
2009-02-12 20:48:00,1.2466,1.2466,1.2465,1.2465,3000000.0
2009-02-12 20:49:00,1.2465,1.24725,1.2465,1.2469,26400000.0
2009-02-12 20:50:00,1.2471,1.24765,1.24695,1.24765,65400000.0
2009-02-12 20:51:00,1.24755,1.2483,1.24755,1.2478,45000000.0
2009-02-12 20:52:00,1.24795,1.2483,1.2476,1.2479,44200000.0
2009-02-12 20:53:00,1.24785,1.248,1.2474,1.2477,41000000.0
2009-02-12 20:54:00,1.24785,1.24795,1.24735,1.24775,56200000.0
2009-02-12 20:55:00,1.2477,1.24795,1.24735,1.24765,52200000.0
2009-02-12 20:56:00,1.24755,1.24765,1.2472,1.2472,24600000.0
2009-02-12 20:57:00,1.2471,1.24745,1.24705,1.24745,38600000.0
2009-02-12 20:58:00,1.24745,1.2475,1.247,1.24725,34000000.0
2009-02-12 20:59:00,1.24735,1.24815,1.24715,1.24805,36800000.0
2009-02-12 21:00:00,1.2481,1.2481,1.24735,1.24795,26800000.0
2009-02-12 21:01:00,1.2479,1.24805,1.24765,1.24785,43000000.0
2009-02-12 21:02:00,1.24775,1.2479,1.24715,1.24725,68400000.0
2009-02-12 21:03:00,1.24725,1.24785,1.24725,1.2475,31800000.0
2009-02-12 21:04:00,1.24715,1.2477,1.2471,1.2473,25200000.0
2009-02-12 21:05:00,1.2473,1.24835,1.2473,1.24785,27000000.0
2009-02-12 21:06:00,1.2478,1.24855,1.2474,1.2482,85000000.0
2009-02-12 21:07:00,1.2483,1.2484,1.2473,1.2476,43400000.0
2009-02-12 21:08:00,1.24765,1.2484,1.24715,1.2483,55400000.0
2009-02-12 21:09:00,1.2482,1.2487,1.24715,1.2473,64600000.0
2009-02-12 21:10:00,1.24745,1.24855,1.24745,1.24855,81600000.0
2009-02-12 21:11:00,1.24835,1.24885,1.2479,1.2479,56800000.0
2009-02-12 21:12:00,1.248,1.2497,1.248,1.2491,97600000.0
2009-02-12 21:13:00,1.24915,1.2492,1.2482,1.24915,47800000.0
2009-02-12 21:14:00,1.249,1.2496,1.2489,1.24895,34000000.0
2009-02-12 21:15:00,1.24895,1.2503,1.248,1.25,52000000.0
2009-02-12 21:16:00,1.25,1.2501,1.249,1.24915,78800000.0
2009-02-12 21:17:00,1.2492,1.2499,1.24875,1.24945,69600000.0
2009-02-12 21:18:00,1.2494,1.24955,1.2487,1.2494,30200000.0
2009-02-12 21:19:00,1.2494,1.24945,1.2485,1.24875,30400000.0
2009-02-12 21:20:00,1.2487,1.249,1.2486,1.249,27000000.0
2009-02-12 21:21:00,1.24915,1.24955,1.24895,1.24935,27800000.0
2009-02-12 21:22:00,1.2494,1.2494,1.24875,1.2488,42600000.0
2009-02-12 21:23:00,1.2488,1.24965,1.2488,1.24965,62200000.0
2009-02-12 21:24:00,1.24975,1.2512,1.24875,1.24875,34800000.0
2009-02-12 21:25:00,1.24885,1.2489,1.24885,1.2489,17600000.0
2009-02-12 21:26:00,1.2489,1.24905,1.2488,1.2488,36800000.0
2009-02-12 21:27:00,1.2488,1.2488,1.2486,1.2486,28800000.0
2009-02-12 21:28:00,1.2486,1.2486,1.2486,1.2486,25600000.0
2009-02-12 21:29:00,1.2486,1.2486,1.2484,1.2484,36800000.0
2009-02-12 21:30:00,1.2486,1.2486,1.2483,1.2484,65600000.0
2009-02-12 21:31:00,1.2484,1.24935,1.24805,1.2483,100400000.0
2009-02-12 21:32:00,1.2483,1.24975,1.24815,1.24965,58000000.0
2009-02-12 21:33:00,1.2496,1.2508,1.2494,1.25055,36200000.0
2009-02-12 21:34:00,1.25055,1.2509,1.24925,1.2498,57200000.0
2009-02-12 21:35:00,1.2498,1.25145,1.2496,1.2508,36400000.0
2009-02-12 21:36:00,1.25075,1.2513,1.2501,1.2513,48800000.0
2009-02-12 21:37:00,1.2513,1.25145,1.24995,1.25,116200000.0
2009-02-12 21:38:00,1.2493,1.24995,1.24915,1.24985,73000000.0
2009-02-12 21:39:00,1.2499,1.2506,1.24915,1.2497,55800000.0
2009-02-12 21:40:00,1.2497,1.2498,1.2492,1.2492,27400000.0
2009-02-12 21:41:00,1.2498,1.2506,1.24905,1.25,54800000.0
2009-02-12 21:42:00,1.24925,1.2507,1.24925,1.25,59400000.0
2009-02-12 21:43:00,1.25005,1.25055,1.2499,1.25,28200000.0
2009-02-12 21:44:00,1.2501,1.2507,1.24945,1.2507,58600000.0
2009-02-12 21:45:00,1.25065,1.25065,1.2496,1.24975,24200000.0
2009-02-12 21:46:00,1.2499,1.25025,1.2499,1.25015,11600000.0
2009-02-12 21:47:00,1.2502,1.2505,1.2498,1.25025,26600000.0
2009-02-12 21:48:00,1.2501,1.2513,1.2496,1.25115,50200000.0
2009-02-12 21:49:00,1.2514,1.25205,1.2505,1.25135,41800000.0
2009-02-12 21:50:00,1.25175,1.2523,1.25055,1.25195,40000000.0
2009-02-12 21:51:00,1.252,1.2522,1.25145,1.2522,22800000.0
2009-02-12 21:52:00,1.2519,1.252,1.251,1.25165,20000000.0
2009-02-12 21:53:00,1.25165,1.25295,1.2511,1.25255,51600000.0
2009-02-12 21:54:00,1.2524,1.2524,1.25105,1.2517,38600000.0
2009-02-12 21:55:00,1.25135,1.25285,1.25115,1.2517,58200000.0
2009-02-12 21:56:00,1.25155,1.2517,1.25135,1.25155,23800000.0
2009-02-12 21:57:00,1.25135,1.2514,1.25055,1.2513,76200000.0
2009-02-12 21:58:00,1.25205,1.2523,1.25145,1.25145,34600000.0
2009-02-12 21:59:00,1.25165,1.2527,1.25075,1.25195,67000000.0
2009-02-12 22:00:00,1.25175,1.25235,1.2514,1.2517,50800000.0
2009-02-12 22:01:00,1.25145,1.25185,1.2505,1.2509,114600000.0
2009-02-12 22:02:00,1.2509,1.251,1.25065,1.2508,53800000.0
2009-02-12 22:03:00,1.2512,1.2515,1.2496,1.25055,95200000.0
2009-02-12 22:04:00,1.2506,1.25165,1.2501,1.25055,90200000.0
2009-02-12 22:05:00,1.2505,1.25135,1.25045,1.2509,47800000.0
2009-02-12 22:06:00,1.25035,1.2515,1.25035,1.251,42800000.0
2009-02-12 22:07:00,1.25105,1.2516,1.251,1.2512,16800000.0
2009-02-12 22:08:00,1.2512,1.25125,1.2506,1.25095,45800000.0
2009-02-12 22:09:00,1.25105,1.25225,1.2504,1.2512,137400000.0
2009-02-12 22:10:00,1.25105,1.25225,1.25055,1.252,97600000.0
2009-02-12 22:11:00,1.25175,1.25175,1.2507,1.2508,95400000.0
2009-02-12 22:12:00,1.2509,1.2509,1.24885,1.2507,48800000.0
2009-02-12 22:13:00,1.2506,1.2509,1.24685,1.25075,87900000.0
2009-02-12 22:14:00,1.2509,1.2513,1.2503,1.25105,57400000.0
2009-02-12 22:15:00,1.2508,1.2517,1.2504,1.2504,34400000.0
2009-02-12 22:16:00,1.25055,1.2523,1.24975,1.25135,77800000.0
2009-02-12 22:17:00,1.2515,1.2515,1.2492,1.24955,82400000.0
2009-02-12 22:18:00,1.24965,1.2505,1.24945,1.24965,93200000.0
2009-02-12 22:19:00,1.24975,1.2511,1.24975,1.251,66200000.0
2009-02-12 22:20:00,1.2509,1.2509,1.2494,1.25005,63200000.0
2009-02-12 22:21:00,1.24985,1.2511,1.2498,1.25035,53200000.0
2009-02-12 22:22:00,1.25045,1.2514,1.25005,1.2511,49200000.0
2009-02-12 22:23:00,1.2512,1.25175,1.25015,1.2504,65400000.0
2009-02-12 22:24:00,1.25045,1.2508,1.25,1.2501,48000000.0
2009-02-12 22:25:00,1.2506,1.2518,1.24915,1.24915,67800000.0
2009-02-12 22:26:00,1.24905,1.2514,1.2488,1.25035,89000000.0
2009-02-12 22:27:00,1.2504,1.25095,1.2498,1.25095,56200000.0
2009-02-12 22:28:00,1.25105,1.25185,1.24995,1.25115,71400000.0
2009-02-12 22:29:00,1.25115,1.25115,1.2491,1.25035,50600000.0
2009-02-12 22:30:00,1.2504,1.2505,1.24655,1.2476,70200000.0
2009-02-12 22:31:00,1.24775,1.24925,1.2468,1.24895,52000000.0
2009-02-12 22:32:00,1.24895,1.25105,1.2477,1.24905,57800000.0
2009-02-12 22:33:00,1.24915,1.25035,1.24845,1.24875,53800000.0
2009-02-12 22:34:00,1.2489,1.2503,1.2486,1.2488,83200000.0
2009-02-12 22:35:00,1.2494,1.2508,1.24765,1.2504,95000000.0
2009-02-12 22:36:00,1.25065,1.2508,1.2493,1.2496,79400000.0
2009-02-12 22:37:00,1.2493,1.25045,1.2493,1.2498,72000000.0
2009-02-12 22:38:00,1.2497,1.2514,1.24965,1.2512,65600000.0
2009-02-12 22:39:00,1.25115,1.2512,1.24995,1.25055,58800000.0
2009-02-12 22:40:00,1.25055,1.25145,1.25035,1.2507,47000000.0
2009-02-12 22:41:00,1.25085,1.2509,1.249,1.25045,27800000.0
2009-02-12 22:42:00,1.25035,1.25175,1.2503,1.25065,45800000.0
2009-02-12 22:43:00,1.25085,1.25195,1.25085,1.2512,56400000.0
2009-02-12 22:44:00,1.251,1.25185,1.2495,1.2503,95200000.0
2009-02-12 22:45:00,1.25035,1.25055,1.24895,1.2501,66400000.0
2009-02-12 22:46:00,1.25005,1.2514,1.24975,1.2504,74200000.0
2009-02-12 22:47:00,1.2504,1.25165,1.24965,1.2509,78800000.0
2009-02-12 22:48:00,1.25025,1.2522,1.2501,1.2507,61600000.0
2009-02-12 22:49:00,1.2507,1.2512,1.25055,1.25105,19000000.0
2009-02-12 22:50:00,1.2507,1.2512,1.25025,1.251,21200000.0
2009-02-12 22:51:00,1.251,1.25165,1.24985,1.24995,41600000.0
2009-02-12 22:52:00,1.25,1.251,1.24845,1.2491,84800000.0
2009-02-12 22:53:00,1.24905,1.24985,1.2464,1.2479,132900000.0
2009-02-12 22:54:00,1.24795,1.24905,1.24795,1.24875,43400000.0
2009-02-12 22:55:00,1.2488,1.249,1.24705,1.24765,76000000.0
2009-02-12 22:56:00,1.24755,1.2491,1.24635,1.2479,99800000.0
2009-02-12 22:57:00,1.2481,1.24835,1.2476,1.2482,40400000.0
2009-02-12 22:58:00,1.2481,1.2494,1.2472,1.2474,51800000.0
2009-02-12 22:59:00,1.24845,1.24865,1.2471,1.2485,43600000.0
2009-02-12 23:00:00,1.2485,1.24945,1.24805,1.2486,68400000.0
2009-02-12 23:01:00,1.2487,1.2501,1.24725,1.24995,32000000.0
2009-02-12 23:02:00,1.24995,1.2501,1.2496,1.2496,7000000.0
2009-02-12 23:03:00,1.24965,1.24965,1.24805,1.2491,27800000.0
2009-02-12 23:04:00,1.24925,1.24925,1.248,1.2482,46800000.0
2009-02-12 23:05:00,1.2483,1.24955,1.2464,1.247,89800000.0
2009-02-12 23:06:00,1.24715,1.2477,1.2459,1.2464,45200000.0
2009-02-12 23:07:00,1.2465,1.2475,1.24625,1.24745,37400000.0
2009-02-12 23:08:00,1.24745,1.24825,1.24735,1.248,29000000.0
2009-02-12 23:09:00,1.24815,1.24815,1.24795,1.24795,19200000.0
2009-02-12 23:10:00,1.248,1.248,1.24725,1.24735,8400000.0
2009-02-12 23:11:00,1.2475,1.2479,1.2475,1.2476,18200000.0
2009-02-12 23:12:00,1.2478,1.24855,1.2476,1.24815,15600000.0
2009-02-12 23:13:00,1.2482,1.24885,1.24795,1.24815,21600000.0
2009-02-12 23:14:00,1.24845,1.24925,1.24825,1.2487,51800000.0
2009-02-12 23:15:00,1.24845,1.2489,1.24755,1.2487,45400000.0
2009-02-12 23:16:00,1.249,1.24905,1.2485,1.2485,12800000.0
2009-02-12 23:17:00,1.24855,1.249,1.2469,1.2474,65400000.0
2009-02-12 23:18:00,1.24685,1.2486,1.24685,1.2479,43800000.0
2009-02-12 23:19:00,1.24815,1.2495,1.24745,1.24745,24400000.0
2009-02-12 23:20:00,1.2481,1.2483,1.2474,1.2483,30800000.0
2009-02-12 23:21:00,1.2485,1.249,1.2479,1.24895,45600000.0
2009-02-12 23:22:00,1.24905,1.24975,1.24815,1.24905,36200000.0
2009-02-12 23:23:00,1.2491,1.2491,1.2481,1.24835,17200000.0
2009-02-12 23:24:00,1.24835,1.2489,1.2477,1.2488,55800000.0
2009-02-12 23:25:00,1.2487,1.2488,1.2479,1.24855,31600000.0
2009-02-12 23:26:00,1.2486,1.24875,1.24815,1.24865,11200000.0
2009-02-12 23:27:00,1.24875,1.24895,1.2484,1.2484,23800000.0
2009-02-12 23:28:00,1.24845,1.24965,1.2479,1.24965,31200000.0
2009-02-12 23:29:00,1.24875,1.24995,1.2481,1.2493,47600000.0
2009-02-12 23:30:00,1.2495,1.24985,1.24935,1.24955,12600000.0
2009-02-12 23:31:00,1.24995,1.25,1.2495,1.2498,19600000.0
2009-02-12 23:32:00,1.2499,1.2505,1.2498,1.25045,16800000.0
2009-02-12 23:33:00,1.2505,1.25105,1.2503,1.25105,24100000.0
2009-02-12 23:34:00,1.25115,1.2515,1.2499,1.2507,48700000.0
2009-02-12 23:35:00,1.2507,1.25135,1.25005,1.25135,24400000.0
2009-02-12 23:36:00,1.25135,1.2517,1.2503,1.2515,29800000.0
2009-02-12 23:37:00,1.25165,1.25165,1.25115,1.2514,9800000.0
2009-02-12 23:38:00,1.25105,1.2515,1.2506,1.25095,21800000.0
2009-02-12 23:39:00,1.25095,1.25135,1.2506,1.25135,20200000.0
2009-02-12 23:40:00,1.25155,1.25195,1.25065,1.25175,35200000.0
2009-02-12 23:41:00,1.2519,1.252,1.25135,1.2519,15400000.0
2009-02-12 23:42:00,1.25135,1.25175,1.25135,1.25175,7400000.0
2009-02-12 23:43:00,1.25135,1.25175,1.25135,1.25175,7400000.0
2009-02-12 23:44:00,1.25135,1.25165,1.25135,1.25165,9000000.0
2009-02-12 23:45:00,1.2514,1.25465,1.2509,1.2523,111600000.0
2009-02-12 23:46:00,1.2523,1.25275,1.251,1.252,19400000.0
2009-02-12 23:47:00,1.25215,1.25215,1.25075,1.2513,58600000.0
2009-02-12 23:48:00,1.25125,1.25445,1.25115,1.25375,69000000.0
2009-02-12 23:49:00,1.25385,1.2546,1.25215,1.25455,64000000.0
2009-02-12 23:50:00,1.25465,1.25525,1.2527,1.25435,48000000.0
2009-02-12 23:51:00,1.25425,1.2548,1.2542,1.2544,9800000.0
2009-02-12 23:52:00,1.25375,1.2552,1.25335,1.2551,29000000.0
2009-02-12 23:53:00,1.25555,1.25595,1.25525,1.2555,15400000.0
2009-02-12 23:54:00,1.2553,1.2557,1.2526,1.25435,36600000.0
2009-02-12 23:55:00,1.2544,1.2547,1.25275,1.2547,78200000.0
2009-02-12 23:56:00,1.25455,1.25505,1.254,1.255,13000000.0
2009-02-12 23:57:00,1.25485,1.25495,1.25435,1.2545,53800000.0
2009-02-12 23:58:00,1.25415,1.25495,1.2533,1.2548,37000000.0
2009-02-12 23:59:00,1.2546,1.25515,1.2544,1.2551,19200000.0
2009-02-13 00:00:00,1.2545,1.25515,1.253,1.2544,28800000.0
2009-02-13 00:01:00,1.25455,1.25455,1.25265,1.2543,12400000.0
2009-02-13 00:02:00,1.25425,1.25425,1.2538,1.25395,7000000.0
2009-02-13 00:03:00,1.25405,1.25405,1.2533,1.2533,9800000.0
2009-02-13 00:04:00,1.2537,1.254,1.25165,1.2527,24600000.0
2009-02-13 00:05:00,1.25265,1.25265,1.25225,1.2526,12600000.0
2009-02-13 00:06:00,1.25255,1.25265,1.25235,1.25245,9800000.0
2009-02-13 00:07:00,1.25255,1.2533,1.25255,1.2528,18000000.0
2009-02-13 00:08:00,1.25295,1.25335,1.25295,1.25335,5600000.0
2009-02-13 00:09:00,1.2531,1.254,1.25295,1.25315,28600000.0
2009-02-13 00:10:00,1.25245,1.2532,1.2519,1.25295,56200000.0
2009-02-13 00:11:00,1.2532,1.25375,1.2532,1.2535,9800000.0
2009-02-13 00:12:00,1.2537,1.2537,1.2518,1.25235,61600000.0
2009-02-13 00:13:00,1.25245,1.25275,1.25205,1.25265,36200000.0
2009-02-13 00:14:00,1.25275,1.2549,1.2519,1.2535,132600000.0
2009-02-13 00:15:00,1.2536,1.2541,1.25195,1.25315,77400000.0
2009-02-13 00:16:00,1.25315,1.2533,1.25295,1.25295,15800000.0
2009-02-13 00:17:00,1.25295,1.2536,1.25295,1.2535,61400000.0
2009-02-13 00:18:00,1.2536,1.2543,1.25285,1.2543,50400000.0
2009-02-13 00:19:00,1.2545,1.2547,1.25415,1.2544,49000000.0
2009-02-13 00:20:00,1.25455,1.2551,1.25415,1.25445,50600000.0
2009-02-13 00:21:00,1.2545,1.25455,1.2542,1.25435,31400000.0
2009-02-13 00:22:00,1.2544,1.25535,1.2542,1.2548,67000000.0
2009-02-13 00:23:00,1.2548,1.25485,1.254,1.25485,61400000.0
2009-02-13 00:24:00,1.25485,1.25485,1.25365,1.2544,20400000.0
2009-02-13 00:25:00,1.2543,1.2543,1.25315,1.2533,51200000.0
2009-02-13 00:26:00,1.25365,1.25415,1.25365,1.25415,13000000.0
2009-02-13 00:27:00,1.25415,1.25415,1.25365,1.25365,16000000.0
2009-02-13 00:28:00,1.25375,1.25405,1.25375,1.25405,12000000.0
2009-02-13 00:29:00,1.25425,1.25425,1.25425,1.25425,4600000.0
2009-02-13 00:30:00,1.25405,1.2549,1.25355,1.25355,34400000.0
2009-02-13 00:31:00,1.25385,1.2541,1.25345,1.2537,54000000.0
2009-02-13 00:32:00,1.2537,1.2543,1.25345,1.254,51600000.0
2009-02-13 00:33:00,1.25415,1.2545,1.254,1.2544,31000000.0
2009-02-13 00:34:00,1.25445,1.25445,1.25385,1.25385,19000000.0
2009-02-13 00:35:00,1.254,1.2544,1.2536,1.25385,46200000.0
2009-02-13 00:36:00,1.25385,1.25395,1.25375,1.25375,14400000.0
2009-02-13 00:37:00,1.25375,1.255,1.25375,1.25495,36000000.0
2009-02-13 00:38:00,1.2549,1.25585,1.25475,1.25575,48800000.0
2009-02-13 00:39:00,1.25585,1.25585,1.25555,1.25575,31800000.0
2009-02-13 00:40:00,1.2558,1.2558,1.255,1.25515,25600000.0
2009-02-13 00:41:00,1.25515,1.2558,1.25485,1.25485,63200000.0
2009-02-13 00:42:00,1.25515,1.25655,1.25505,1.25535,70400000.0
2009-02-13 00:43:00,1.2552,1.25565,1.25425,1.25425,61800000.0
2009-02-13 00:44:00,1.25455,1.25535,1.25455,1.25535,12600000.0
2009-02-13 00:45:00,1.25535,1.25625,1.25475,1.2561,54800000.0
2009-02-13 00:46:00,1.2562,1.2562,1.25425,1.25425,44200000.0
2009-02-13 00:47:00,1.2548,1.2548,1.2542,1.25475,19800000.0
2009-02-13 00:48:00,1.25475,1.2559,1.2545,1.2556,59400000.0
2009-02-13 00:49:00,1.25495,1.2559,1.25495,1.25535,86000000.0
2009-02-13 00:50:00,1.25555,1.25585,1.2554,1.2557,57400000.0
2009-02-13 00:51:00,1.2557,1.25605,1.2556,1.25565,11800000.0
2009-02-13 00:52:00,1.2557,1.2557,1.255,1.2551,16000000.0
2009-02-13 00:53:00,1.2552,1.25525,1.25515,1.25515,11200000.0
2009-02-13 00:54:00,1.25505,1.25515,1.25495,1.25515,7000000.0
2009-02-13 00:55:00,1.2551,1.2555,1.2551,1.2552,23800000.0
2009-02-13 00:56:00,1.2552,1.2553,1.2552,1.2553,6200000.0
2009-02-13 00:57:00,1.25525,1.25615,1.25465,1.256,94600000.0
2009-02-13 00:58:00,1.256,1.256,1.25245,1.2555,74000000.0
2009-02-13 00:59:00,1.25525,1.2554,1.2545,1.25475,14800000.0
2009-02-13 01:00:00,1.25475,1.25575,1.25475,1.2556,61000000.0
2009-02-13 01:01:00,1.2556,1.2556,1.2556,1.2556,17000000.0
2009-02-13 01:02:00,1.2556,1.2556,1.25405,1.25555,18200000.0
2009-02-13 01:03:00,1.25555,1.25555,1.25555,1.25555,6000000.0
2009-02-13 01:04:00,1.25555,1.25555,1.25555,1.25555,8400000.0
2009-02-13 01:05:00,1.25555,1.2556,1.253,1.2539,70900000.0
2009-02-13 01:06:00,1.2539,1.2545,1.2533,1.2543,34600000.0
2009-02-13 01:07:00,1.2542,1.2549,1.25395,1.25435,61000000.0
2009-02-13 01:08:00,1.2546,1.25515,1.25415,1.25435,42600000.0
2009-02-13 01:09:00,1.2544,1.2556,1.2543,1.2556,35600000.0
2009-02-13 01:10:00,1.25485,1.25495,1.25485,1.25495,18600000.0
2009-02-13 01:11:00,1.25402,1.25495,1.25402,1.25495,3600000.0
2009-02-13 01:12:00,1.25495,1.25495,1.25402,1.25495,12000000.0
2009-02-13 01:13:00,1.25495,1.25495,1.25415,1.25418,10800000.0
2009-02-13 01:14:00,1.25495,1.25495,1.25422,1.25462,16800000.0
2009-02-13 01:15:00,1.25495,1.25495,1.25365,1.25365,2400000.0
2009-02-13 01:16:00,1.25495,1.25495,1.25412,1.25425,12000000.0
2009-02-13 01:17:00,1.25432,1.25495,1.25305,1.25305,11400000.0
2009-02-13 01:18:00,1.2534,1.2546,1.2531,1.2535,45300000.0
2009-02-13 01:19:00,1.25345,1.2543,1.2531,1.25362,29000000.0
2009-02-13 01:20:00,1.2543,1.2543,1.25285,1.2531,34200000.0
2009-02-13 01:21:00,1.2531,1.2531,1.2531,1.2531,9600000.0
2009-02-13 01:22:00,1.2531,1.2531,1.2531,1.2531,12000000.0
2009-02-13 01:23:00,1.2531,1.2531,1.25245,1.2526,19600000.0
2009-02-13 01:24:00,1.2523,1.25315,1.252,1.2528,104000000.0
2009-02-13 01:25:00,1.25295,1.25325,1.25275,1.253,50400000.0
2009-02-13 01:26:00,1.2528,1.25325,1.25275,1.2531,16000000.0
2009-02-13 01:27:00,1.2532,1.25335,1.2532,1.25335,5600000.0
2009-02-13 01:28:00,1.25305,1.2531,1.25285,1.2531,12400000.0
2009-02-13 01:29:00,1.25045,1.25383,1.25024,1.25072,148400000.0
2009-02-13 01:30:00,1.25325,1.2533,1.2532,1.25325,14800000.0
2009-02-13 01:31:00,1.25325,1.2533,1.25315,1.2532,11000000.0
2009-02-13 01:32:00,1.2531,1.25325,1.25185,1.2527,68600000.0
2009-02-13 01:33:00,1.2523,1.2524,1.25225,1.2524,13400000.0
2009-02-13 01:34:00,1.2524,1.2525,1.2523,1.25245,11200000.0
2009-02-13 01:35:00,1.2522,1.25285,1.25205,1.25285,46200000.0
2009-02-13 01:36:00,1.25255,1.2529,1.2524,1.25275,22400000.0
2009-02-13 01:37:00,1.2523,1.25315,1.2523,1.25285,40600000.0
2009-02-13 01:38:00,1.25275,1.25275,1.2518,1.2518,7200000.0
2009-02-13 01:39:00,1.25195,1.25275,1.25165,1.2524,45600000.0
2009-02-13 01:40:00,1.25195,1.25255,1.25195,1.25255,8400000.0
2009-02-13 01:41:00,1.2523,1.25315,1.25215,1.2528,49000000.0
2009-02-13 01:42:00,1.2526,1.2528,1.2522,1.2522,56000000.0
2009-02-13 01:43:00,1.25235,1.2535,1.25155,1.25305,91200000.0
2009-02-13 01:44:00,1.253,1.2534,1.25205,1.25295,55200000.0
2009-02-13 01:45:00,1.25285,1.2539,1.2519,1.25245,116200000.0
2009-02-13 01:46:00,1.2524,1.25305,1.25235,1.25285,41600000.0
2009-02-13 01:47:00,1.25285,1.25325,1.2524,1.25325,61400000.0
2009-02-13 01:48:00,1.25315,1.254,1.25295,1.2534,40800000.0
2009-02-13 01:49:00,1.25345,1.2544,1.2529,1.2542,41200000.0
2009-02-13 01:50:00,1.2542,1.25585,1.25415,1.2546,103000000.0
2009-02-13 01:51:00,1.2547,1.2568,1.2547,1.2553,109800000.0
2009-02-13 01:52:00,1.25525,1.25585,1.2532,1.2532,42800000.0
2009-02-13 01:53:00,1.25425,1.25495,1.25355,1.2538,58200000.0
2009-02-13 01:54:00,1.2539,1.2557,1.2539,1.2555,57400000.0
2009-02-13 01:55:00,1.2553,1.25595,1.2553,1.2557,21600000.0
2009-02-13 01:56:00,1.2556,1.2565,1.2556,1.256,54000000.0
2009-02-13 01:57:00,1.25565,1.25635,1.2554,1.25635,51000000.0
2009-02-13 01:58:00,1.2565,1.25665,1.25535,1.2556,50400000.0
2009-02-13 01:59:00,1.25495,1.25645,1.25495,1.2563,69800000.0
2009-02-13 02:00:00,1.2565,1.25755,1.2558,1.2558,52000000.0
2009-02-13 02:01:00,1.25565,1.25565,1.25535,1.2556,14400000.0
2009-02-13 02:02:00,1.2557,1.2566,1.2555,1.25615,23800000.0
2009-02-13 02:03:00,1.25605,1.2567,1.254,1.2542,66600000.0
2009-02-13 02:04:00,1.2543,1.25475,1.25395,1.2543,28800000.0
2009-02-13 02:05:00,1.25445,1.2547,1.2541,1.2542,31000000.0
2009-02-13 02:06:00,1.2542,1.2547,1.25335,1.25395,62000000.0
2009-02-13 02:07:00,1.2539,1.25465,1.2535,1.2544,59400000.0
2009-02-13 02:08:00,1.25425,1.2545,1.25405,1.25425,11200000.0
2009-02-13 02:09:00,1.2537,1.2539,1.2536,1.25375,7200000.0
2009-02-13 02:10:00,1.25385,1.25525,1.25365,1.2551,40400000.0
2009-02-13 02:11:00,1.2552,1.25545,1.2542,1.2553,55200000.0
2009-02-13 02:12:00,1.2552,1.25615,1.25455,1.256,34000000.0
2009-02-13 02:13:00,1.25645,1.25645,1.2544,1.2544,19400000.0
2009-02-13 02:14:00,1.2539,1.25435,1.2539,1.25425,24800000.0
2009-02-13 02:15:00,1.25435,1.2544,1.25375,1.25375,18600000.0
2009-02-13 02:16:00,1.25365,1.25395,1.2536,1.2536,24600000.0
2009-02-13 02:17:00,1.2537,1.254,1.25355,1.254,12600000.0
2009-02-13 02:18:00,1.2537,1.25405,1.25325,1.2537,22600000.0
2009-02-13 02:19:00,1.25385,1.254,1.25365,1.25385,8400000.0
2009-02-13 02:20:00,1.254,1.25465,1.2532,1.254,25200000.0
2009-02-13 02:21:00,1.2543,1.2544,1.2539,1.2541,26600000.0
2009-02-13 02:22:00,1.25425,1.25475,1.25305,1.2537,76000000.0
2009-02-13 02:23:00,1.25385,1.25515,1.2537,1.255,39800000.0
2009-02-13 02:24:00,1.255,1.25525,1.255,1.2552,38600000.0
2009-02-13 02:25:00,1.2552,1.2554,1.2538,1.2551,137700000.0
2009-02-13 02:26:00,1.2551,1.2554,1.25495,1.255,111800000.0
2009-02-13 02:27:00,1.2552,1.25525,1.255,1.255,76600000.0
2009-02-13 02:28:00,1.2551,1.2551,1.255,1.255,31000000.0
2009-02-13 02:29:00,1.2551,1.25585,1.25495,1.2558,61800000.0
2009-02-13 02:30:00,1.2558,1.25595,1.2556,1.2558,70000000.0
2009-02-13 02:31:00,1.2558,1.2558,1.2556,1.2556,46400000.0
2009-02-13 02:32:00,1.2556,1.2556,1.2554,1.2554,36800000.0
2009-02-13 02:33:00,1.2554,1.2554,1.2552,1.2552,25600000.0
2009-02-13 02:34:00,1.2552,1.2552,1.2551,1.2551,3200000.0
2009-02-13 02:35:00,1.255,1.255,1.255,1.255,1600000.0
2009-02-13 02:36:00,1.255,1.255,1.2549,1.2549,16000000.0
2009-02-13 02:37:00,1.2549,1.2549,1.2547,1.2547,17600000.0
2009-02-13 02:38:00,1.2547,1.2547,1.2546,1.2546,9600000.0
2009-02-13 02:39:00,1.2546,1.2546,1.2545,1.2545,27200000.0
2009-02-13 02:40:00,1.2544,1.2544,1.2543,1.2544,11000000.0
2009-02-13 02:41:00,1.2543,1.2558,1.2543,1.2556,42200000.0
2009-02-13 02:42:00,1.25525,1.25565,1.2551,1.2555,15000000.0
2009-02-13 02:43:00,1.2555,1.2555,1.2555,1.2555,8000000.0
2009-02-13 02:44:00,1.2555,1.2555,1.2555,1.2555,4000000.0
2009-02-13 02:45:00,1.2555,1.2555,1.2555,1.2555,7000000.0
2009-02-13 02:46:00,1.2555,1.2555,1.2555,1.2555,12000000.0
2009-02-13 02:47:00,1.2555,1.2555,1.2555,1.2555,19000000.0
2009-02-13 02:48:00,1.2555,1.2555,1.2555,1.2555,12000000.0
2009-02-13 02:49:00,1.2555,1.2555,1.2545,1.2547,17200000.0
2009-02-13 02:50:00,1.2547,1.25475,1.25455,1.25455,18800000.0
2009-02-13 02:51:00,1.2547,1.2547,1.2546,1.2547,6000000.0
2009-02-13 02:52:00,1.2547,1.2547,1.25325,1.2536,17000000.0
2009-02-13 02:53:00,1.25405,1.2547,1.25405,1.25435,30800000.0
2009-02-13 02:54:00,1.2543,1.25445,1.2537,1.25395,23800000.0
2009-02-13 02:55:00,1.2538,1.25415,1.2528,1.2536,65000000.0
2009-02-13 02:56:00,1.25335,1.2538,1.2532,1.2532,28000000.0
2009-02-13 02:57:00,1.25315,1.2534,1.25265,1.2534,22600000.0
2009-02-13 02:58:00,1.25345,1.25395,1.25345,1.25395,18200000.0
2009-02-13 02:59:00,1.2538,1.25425,1.25375,1.2542,9800000.0
2009-02-13 03:00:00,1.2541,1.2543,1.25385,1.2543,9800000.0
2009-02-13 03:01:00,1.2544,1.2549,1.2537,1.2549,54800000.0
2009-02-13 03:02:00,1.2549,1.25515,1.254,1.2547,50400000.0
2009-02-13 03:03:00,1.2548,1.2556,1.25475,1.255,41600000.0
2009-02-13 03:04:00,1.25475,1.2548,1.2541,1.25415,28200000.0
2009-02-13 03:05:00,1.25405,1.2547,1.25405,1.2545,9800000.0
2009-02-13 03:06:00,1.25455,1.2557,1.25455,1.2552,15600000.0
2009-02-13 03:07:00,1.25515,1.2564,1.25515,1.256,21800000.0
2009-02-13 03:08:00,1.2559,1.256,1.2559,1.256,13600000.0
2009-02-13 03:09:00,1.2559,1.2562,1.2559,1.2562,8200000.0
2009-02-13 03:10:00,1.2562,1.2563,1.2562,1.2563,14000000.0
2009-02-13 03:11:00,1.2563,1.2563,1.2563,1.2563,16000000.0
2009-02-13 03:12:00,1.2563,1.2563,1.2563,1.2563,2000000.0
2009-02-13 03:13:00,1.2563,1.2563,1.2563,1.2563,5000000.0
2009-02-13 03:14:00,1.2563,1.2564,1.2556,1.2556,17400000.0
2009-02-13 03:15:00,1.2556,1.2564,1.25485,1.25535,62600000.0
2009-02-13 03:16:00,1.2555,1.2558,1.2553,1.2558,30400000.0
2009-02-13 03:17:00,1.2557,1.2558,1.2557,1.2558,9800000.0
2009-02-13 03:18:00,1.2558,1.25605,1.25555,1.2556,36200000.0
2009-02-13 03:19:00,1.25565,1.2557,1.2553,1.2556,40400000.0
2009-02-13 03:20:00,1.25575,1.2559,1.25545,1.25555,23600000.0
2009-02-13 03:21:00,1.2556,1.25565,1.2556,1.25565,9400000.0
2009-02-13 03:22:00,1.2557,1.2561,1.2557,1.2561,30000000.0
2009-02-13 03:23:00,1.2561,1.2562,1.256,1.2562,11800000.0
2009-02-13 03:24:00,1.2562,1.2562,1.2561,1.2562,19800000.0
2009-02-13 03:25:00,1.2562,1.2564,1.2561,1.2563,40200000.0
2009-02-13 03:26:00,1.2563,1.2563,1.25535,1.2555,36400000.0
2009-02-13 03:27:00,1.25565,1.2558,1.25565,1.2558,7200000.0
2009-02-13 03:28:00,1.2559,1.2559,1.2557,1.2559,23400000.0
2009-02-13 03:29:00,1.25595,1.25595,1.2554,1.25545,34400000.0
2009-02-13 03:30:00,1.25545,1.25565,1.25545,1.25565,8400000.0
2009-02-13 03:31:00,1.25565,1.25565,1.2552,1.2556,10800000.0
2009-02-13 03:32:00,1.2555,1.2557,1.25525,1.2556,33800000.0
2009-02-13 03:33:00,1.2557,1.2557,1.2555,1.2556,12200000.0
2009-02-13 03:34:00,1.25555,1.2557,1.25555,1.25555,7400000.0
2009-02-13 03:35:00,1.25555,1.25575,1.25555,1.25575,6200000.0
2009-02-13 03:36:00,1.25575,1.25575,1.25465,1.2547,18200000.0
2009-02-13 03:37:00,1.2545,1.2547,1.25365,1.2542,26200000.0
2009-02-13 03:38:00,1.25435,1.25435,1.2543,1.2543,2800000.0
2009-02-13 03:39:00,1.2542,1.2543,1.25385,1.2539,26200000.0
2009-02-13 03:40:00,1.254,1.25405,1.254,1.25405,2800000.0
2009-02-13 03:41:00,1.25415,1.25415,1.2529,1.2537,39000000.0
2009-02-13 03:42:00,1.2535,1.25365,1.2534,1.2534,33800000.0
2009-02-13 03:43:00,1.2532,1.254,1.2532,1.254,42600000.0
2009-02-13 03:44:00,1.2543,1.2543,1.2533,1.25425,15600000.0
2009-02-13 03:45:00,1.25445,1.2548,1.25405,1.25455,45200000.0
2009-02-13 03:46:00,1.2547,1.25505,1.2547,1.255,7000000.0
2009-02-13 03:47:00,1.2549,1.2551,1.2533,1.2533,18800000.0
2009-02-13 03:48:00,1.2538,1.25435,1.2538,1.25425,5600000.0
2009-02-13 03:49:00,1.25385,1.2542,1.25365,1.2539,20000000.0
2009-02-13 03:50:00,1.2539,1.25405,1.2537,1.2539,11200000.0
2009-02-13 03:51:00,1.25395,1.25435,1.25395,1.2542,9800000.0
2009-02-13 03:52:00,1.25415,1.2542,1.25415,1.2542,2800000.0
2009-02-13 03:53:00,1.2538,1.25405,1.25365,1.2539,15800000.0
2009-02-13 03:54:00,1.254,1.254,1.25365,1.254,20200000.0
2009-02-13 03:55:00,1.25395,1.25405,1.25375,1.25405,14600000.0
2009-02-13 03:56:00,1.2541,1.2541,1.25365,1.25385,8600000.0
2009-02-13 03:57:00,1.25365,1.2539,1.25365,1.25385,16800000.0
2009-02-13 03:58:00,1.2538,1.2538,1.2536,1.2538,16200000.0
2009-02-13 03:59:00,1.2538,1.25395,1.2537,1.2537,38200000.0
2009-02-13 04:00:00,1.2537,1.2541,1.2537,1.2541,24600000.0
2009-02-13 04:01:00,1.2541,1.2544,1.2537,1.25425,29000000.0
2009-02-13 04:02:00,1.25425,1.25435,1.25405,1.25405,27200000.0
2009-02-13 04:03:00,1.25405,1.25455,1.2535,1.25455,29000000.0
2009-02-13 04:04:00,1.2545,1.2546,1.25415,1.2544,24800000.0
2009-02-13 04:05:00,1.2543,1.2543,1.25385,1.25405,12600000.0
2009-02-13 04:06:00,1.254,1.2549,1.2536,1.2549,55400000.0
2009-02-13 04:07:00,1.255,1.25515,1.25495,1.25495,3800000.0
2009-02-13 04:08:00,1.255,1.25525,1.2548,1.2549,18200000.0
2009-02-13 04:09:00,1.25505,1.25535,1.255,1.2552,29000000.0
2009-02-13 04:10:00,1.25535,1.2554,1.2551,1.25515,10200000.0
2009-02-13 04:11:00,1.2552,1.2552,1.2548,1.2551,41600000.0
2009-02-13 04:12:00,1.2551,1.2553,1.25425,1.2545,46800000.0
2009-02-13 04:13:00,1.25495,1.2554,1.2544,1.25505,56200000.0
2009-02-13 04:14:00,1.25505,1.25505,1.2544,1.2546,57800000.0
2009-02-13 04:15:00,1.2546,1.2549,1.2544,1.2549,23400000.0
2009-02-13 04:16:00,1.25485,1.2552,1.25465,1.25505,74600000.0
2009-02-13 04:17:00,1.2551,1.2557,1.2551,1.25555,49400000.0
2009-02-13 04:18:00,1.25555,1.2559,1.25545,1.2559,24200000.0
2009-02-13 04:19:00,1.2559,1.2559,1.25475,1.25475,11800000.0
2009-02-13 04:20:00,1.2548,1.2559,1.2546,1.2559,24400000.0
2009-02-13 04:21:00,1.2559,1.2559,1.25455,1.2547,17400000.0
2009-02-13 04:22:00,1.25485,1.25515,1.25465,1.2547,19200000.0
2009-02-13 04:23:00,1.2548,1.25495,1.25455,1.25455,14200000.0
2009-02-13 04:24:00,1.25465,1.25545,1.25465,1.2552,25200000.0
2009-02-13 04:25:00,1.2553,1.25545,1.25515,1.2553,21600000.0
2009-02-13 04:26:00,1.2552,1.2553,1.25445,1.25445,25400000.0
2009-02-13 04:27:00,1.25455,1.25475,1.25455,1.25465,14000000.0
2009-02-13 04:28:00,1.25455,1.25455,1.2544,1.2544,7000000.0
2009-02-13 04:29:00,1.2547,1.2552,1.25385,1.2552,51800000.0
2009-02-13 04:30:00,1.2552,1.2556,1.255,1.2552,26000000.0
2009-02-13 04:31:00,1.2552,1.2556,1.2552,1.25555,26400000.0
2009-02-13 04:32:00,1.25565,1.2558,1.25535,1.2555,19000000.0
2009-02-13 04:33:00,1.2555,1.2555,1.2555,1.2555,14000000.0
2009-02-13 04:34:00,1.2555,1.2555,1.25325,1.25325,29700000.0
2009-02-13 04:35:00,1.25315,1.2555,1.25315,1.2545,71600000.0
2009-02-13 04:36:00,1.25455,1.25495,1.2539,1.25485,27600000.0
2009-02-13 04:37:00,1.25475,1.25475,1.2543,1.2543,14400000.0
2009-02-13 04:38:00,1.25435,1.25435,1.2535,1.25355,24400000.0
2009-02-13 04:39:00,1.25335,1.2541,1.25335,1.25405,17600000.0
2009-02-13 04:40:00,1.2539,1.2539,1.2534,1.2535,29200000.0
2009-02-13 04:41:00,1.2537,1.2539,1.2537,1.2538,23600000.0
2009-02-13 04:42:00,1.2538,1.2539,1.25295,1.25315,38800000.0
2009-02-13 04:43:00,1.2533,1.2543,1.253,1.2543,41400000.0
2009-02-13 04:44:00,1.2543,1.25465,1.25315,1.25465,95600000.0
2009-02-13 04:45:00,1.2548,1.2548,1.2537,1.25415,58000000.0
2009-02-13 04:46:00,1.25425,1.25425,1.2537,1.2537,21000000.0
2009-02-13 04:47:00,1.2538,1.2546,1.2538,1.2544,16800000.0
2009-02-13 04:48:00,1.25425,1.25425,1.25425,1.25425,1400000.0
2009-02-13 04:49:00,1.2542,1.2545,1.2542,1.2545,4200000.0
2009-02-13 04:50:00,1.25465,1.25465,1.2544,1.2544,7000000.0
2009-02-13 04:51:00,1.2545,1.2547,1.25435,1.2547,12800000.0
2009-02-13 04:52:00,1.2547,1.2547,1.2547,1.2547,6000000.0
2009-02-13 04:53:00,1.2547,1.2547,1.2547,1.2547,2000000.0
2009-02-13 04:54:00,1.2547,1.2547,1.2547,1.2547,3000000.0
2009-02-13 04:55:00,1.2547,1.2547,1.2547,1.2547,3000000.0
2009-02-13 04:56:00,1.2547,1.2547,1.25435,1.25455,13200000.0
2009-02-13 04:57:00,1.25465,1.25525,1.2546,1.2549,34400000.0
2009-02-13 04:58:00,1.2549,1.256,1.2549,1.256,45200000.0
2009-02-13 04:59:00,1.256,1.256,1.25515,1.256,25000000.0
2009-02-13 05:00:00,1.256,1.25615,1.256,1.2561,21000000.0
2009-02-13 05:01:00,1.2561,1.2562,1.256,1.2561,18000000.0
2009-02-13 05:02:00,1.2561,1.2561,1.2561,1.2561,12000000.0
2009-02-13 05:03:00,1.25505,1.2561,1.25505,1.2555,16200000.0
2009-02-13 05:04:00,1.2556,1.2567,1.25475,1.25505,36800000.0
2009-02-13 05:05:00,1.25515,1.256,1.255,1.256,50400000.0
2009-02-13 05:06:00,1.25585,1.25635,1.2555,1.25595,20600000.0
2009-02-13 05:07:00,1.2556,1.2567,1.2555,1.2566,49600000.0
2009-02-13 05:08:00,1.25555,1.25635,1.2554,1.2554,29200000.0
2009-02-13 05:09:00,1.25545,1.2555,1.25515,1.2553,28000000.0
2009-02-13 05:10:00,1.2553,1.2555,1.25515,1.2552,22000000.0
2009-02-13 05:11:00,1.2552,1.2553,1.25495,1.2552,62200000.0
2009-02-13 05:12:00,1.2552,1.2559,1.2552,1.25575,60600000.0
2009-02-13 05:13:00,1.2558,1.25605,1.25495,1.2554,56000000.0
2009-02-13 05:14:00,1.25535,1.2559,1.2546,1.25555,83600000.0
2009-02-13 05:15:00,1.25555,1.25555,1.2543,1.2545,42000000.0
2009-02-13 05:16:00,1.2547,1.2557,1.2547,1.25565,90000000.0
2009-02-13 05:17:00,1.2554,1.2567,1.25525,1.2567,38400000.0
2009-02-13 05:18:00,1.2567,1.2567,1.2567,1.2567,8000000.0
2009-02-13 05:19:00,1.2567,1.2567,1.2567,1.2567,1600000.0
2009-02-13 05:20:00,1.2567,1.2567,1.2567,1.2567,27200000.0
2009-02-13 05:21:00,1.2567,1.2567,1.2553,1.25575,56700000.0
2009-02-13 05:22:00,1.25585,1.25585,1.25475,1.25495,31400000.0
2009-02-13 05:23:00,1.255,1.25595,1.255,1.25595,22200000.0
2009-02-13 05:24:00,1.2559,1.2563,1.2558,1.25625,33400000.0
2009-02-13 05:25:00,1.2563,1.2568,1.25605,1.25635,54200000.0
2009-02-13 05:26:00,1.25635,1.25645,1.25615,1.2562,28600000.0
2009-02-13 05:27:00,1.2563,1.25655,1.25615,1.2564,42000000.0
2009-02-13 05:28:00,1.25635,1.25645,1.25595,1.25605,25400000.0
2009-02-13 05:29:00,1.25615,1.25685,1.25615,1.2568,45400000.0
2009-02-13 05:30:00,1.25685,1.25685,1.2564,1.2568,32400000.0
2009-02-13 05:31:00,1.25705,1.2573,1.25695,1.25705,10000000.0
2009-02-13 05:32:00,1.257,1.25725,1.2569,1.25715,20600000.0
2009-02-13 05:33:00,1.257,1.25705,1.25695,1.25705,13800000.0
2009-02-13 05:34:00,1.25695,1.25705,1.2565,1.2565,19400000.0
2009-02-13 05:35:00,1.2567,1.25705,1.25635,1.2568,53600000.0
2009-02-13 05:36:00,1.2568,1.25695,1.25625,1.25675,83800000.0
2009-02-13 05:37:00,1.2568,1.25695,1.25635,1.2568,70600000.0
2009-02-13 05:38:00,1.2569,1.2569,1.2562,1.25665,28800000.0
2009-02-13 05:39:00,1.25675,1.2568,1.25615,1.25615,20400000.0
2009-02-13 05:40:00,1.25615,1.25615,1.25535,1.25595,54000000.0
2009-02-13 05:41:00,1.25585,1.25625,1.25575,1.25605,50200000.0
2009-02-13 05:42:00,1.25605,1.25615,1.2558,1.25615,25800000.0
2009-02-13 05:43:00,1.2562,1.2567,1.2562,1.2566,46600000.0
2009-02-13 05:44:00,1.2566,1.2571,1.2566,1.25705,24800000.0
2009-02-13 05:45:00,1.2568,1.25715,1.25665,1.25675,29600000.0
2009-02-13 05:46:00,1.2565,1.25705,1.2561,1.25615,54400000.0
2009-02-13 05:47:00,1.25625,1.2566,1.2555,1.2555,110200000.0
2009-02-13 05:48:00,1.2557,1.25605,1.2557,1.2559,20000000.0
2009-02-13 05:49:00,1.25555,1.25555,1.25545,1.2555,4200000.0
2009-02-13 05:50:00,1.2556,1.25635,1.2556,1.25635,21000000.0
2009-02-13 05:51:00,1.25645,1.2565,1.256,1.2562,38800000.0
2009-02-13 05:52:00,1.2562,1.2564,1.2558,1.2563,44400000.0
2009-02-13 05:53:00,1.2564,1.25685,1.25635,1.25665,26200000.0
2009-02-13 05:54:00,1.25675,1.25715,1.2561,1.25635,79400000.0
2009-02-13 05:55:00,1.25635,1.2568,1.25615,1.2566,66200000.0
2009-02-13 05:56:00,1.25665,1.25665,1.25585,1.25655,61400000.0
2009-02-13 05:57:00,1.25635,1.25655,1.2562,1.25635,37400000.0
2009-02-13 05:58:00,1.25625,1.25635,1.25565,1.2558,48000000.0
2009-02-13 05:59:00,1.25555,1.25575,1.2545,1.25555,109000000.0
2009-02-13 06:00:00,1.25545,1.25545,1.255,1.2552,15600000.0
2009-02-13 06:01:00,1.25555,1.25555,1.25495,1.25495,14600000.0
2009-02-13 06:02:00,1.25485,1.25525,1.25385,1.2539,78800000.0
2009-02-13 06:03:00,1.25405,1.25615,1.25405,1.25595,66600000.0
2009-02-13 06:04:00,1.25605,1.25625,1.25475,1.255,83200000.0
2009-02-13 06:05:00,1.255,1.25605,1.25405,1.25555,89400000.0
2009-02-13 06:06:00,1.2556,1.25615,1.2553,1.25555,67000000.0
2009-02-13 06:07:00,1.2556,1.2562,1.25555,1.25595,29800000.0
2009-02-13 06:08:00,1.2561,1.25615,1.25515,1.2554,44600000.0
2009-02-13 06:09:00,1.2553,1.25555,1.2553,1.25555,13400000.0
2009-02-13 06:10:00,1.2556,1.25565,1.255,1.255,22200000.0
2009-02-13 06:11:00,1.2553,1.2553,1.25465,1.2549,16000000.0
2009-02-13 06:12:00,1.25485,1.2549,1.25485,1.2549,2800000.0
2009-02-13 06:13:00,1.25505,1.25535,1.255,1.25535,15400000.0
2009-02-13 06:14:00,1.2554,1.25605,1.25525,1.2557,10000000.0
2009-02-13 06:15:00,1.2561,1.25625,1.2553,1.25545,26200000.0
2009-02-13 06:16:00,1.2554,1.25545,1.2554,1.25545,2800000.0
2009-02-13 06:17:00,1.2555,1.2555,1.25525,1.25545,11200000.0
2009-02-13 06:18:00,1.2554,1.25565,1.25535,1.25565,7000000.0
2009-02-13 06:19:00,1.2551,1.2562,1.2551,1.2562,21000000.0
2009-02-13 06:20:00,1.2559,1.2565,1.25555,1.25565,27000000.0
2009-02-13 06:21:00,1.25575,1.25615,1.25535,1.25555,36800000.0
2009-02-13 06:22:00,1.2556,1.25585,1.2555,1.25585,25600000.0
2009-02-13 06:23:00,1.25575,1.25575,1.2552,1.25545,27000000.0
2009-02-13 06:24:00,1.25535,1.25545,1.255,1.25515,28200000.0
2009-02-13 06:25:00,1.25515,1.2553,1.25505,1.25515,23600000.0
2009-02-13 06:26:00,1.25525,1.2555,1.25515,1.2555,17400000.0
2009-02-13 06:27:00,1.25555,1.25555,1.254,1.2541,47400000.0
2009-02-13 06:28:00,1.25425,1.2548,1.2538,1.25475,33000000.0
2009-02-13 06:29:00,1.25465,1.25545,1.25455,1.2551,35000000.0
2009-02-13 06:30:00,1.25515,1.25515,1.25515,1.25515,2800000.0
2009-02-13 06:31:00,1.25515,1.2553,1.25515,1.2553,5600000.0
2009-02-13 06:32:00,1.2553,1.2554,1.2553,1.2554,2800000.0
2009-02-13 06:33:00,1.2555,1.2555,1.2554,1.2555,8400000.0
2009-02-13 06:34:00,1.2554,1.2558,1.2554,1.2558,30400000.0
2009-02-13 06:35:00,1.2558,1.25665,1.25555,1.2559,66400000.0
2009-02-13 06:36:00,1.256,1.2564,1.25545,1.25555,70800000.0
2009-02-13 06:37:00,1.25555,1.25605,1.254,1.25475,49600000.0
2009-02-13 06:38:00,1.2544,1.25465,1.25385,1.25415,33000000.0
2009-02-13 06:39:00,1.2543,1.25465,1.2543,1.25455,12600000.0
2009-02-13 06:40:00,1.2545,1.2545,1.25365,1.25395,39800000.0
2009-02-13 06:41:00,1.254,1.25435,1.2539,1.25435,26000000.0
2009-02-13 06:42:00,1.2543,1.2547,1.2542,1.2542,19600000.0
2009-02-13 06:43:00,1.25415,1.25505,1.2535,1.25395,56200000.0
2009-02-13 06:44:00,1.254,1.2549,1.25355,1.25425,57800000.0
2009-02-13 06:45:00,1.2539,1.25435,1.2523,1.25265,77400000.0
2009-02-13 06:46:00,1.2527,1.25355,1.2527,1.2535,49200000.0
2009-02-13 06:47:00,1.25355,1.2542,1.25345,1.2542,55600000.0
2009-02-13 06:48:00,1.2545,1.25485,1.25445,1.2546,22400000.0
2009-02-13 06:49:00,1.25475,1.25525,1.2545,1.25525,21600000.0
2009-02-13 06:50:00,1.2552,1.2556,1.25415,1.25445,29000000.0
2009-02-13 06:51:00,1.25445,1.25455,1.25425,1.25455,15200000.0
2009-02-13 06:52:00,1.25465,1.25465,1.25455,1.25465,4200000.0
2009-02-13 06:53:00,1.25455,1.25455,1.25405,1.2543,7400000.0
2009-02-13 06:54:00,1.25445,1.25455,1.25435,1.25455,11200000.0
2009-02-13 06:55:00,1.2547,1.2549,1.25435,1.25485,9800000.0
2009-02-13 06:56:00,1.2549,1.2549,1.25435,1.25435,21800000.0
2009-02-13 06:57:00,1.25445,1.2547,1.25435,1.25455,17000000.0
2009-02-13 06:58:00,1.25465,1.2548,1.25465,1.2548,4200000.0
2009-02-13 06:59:00,1.2549,1.2553,1.2548,1.2553,15400000.0
2009-02-13 07:00:00,1.25535,1.2554,1.25525,1.2554,12600000.0
2009-02-13 07:01:00,1.2553,1.2554,1.2538,1.2539,18600000.0
2009-02-13 07:02:00,1.25545,1.25605,1.25545,1.2555,18600000.0
2009-02-13 07:03:00,1.25555,1.25605,1.2554,1.2557,37400000.0
2009-02-13 07:04:00,1.2558,1.256,1.25505,1.25545,46000000.0
2009-02-13 07:05:00,1.2554,1.2554,1.25535,1.25535,3000000.0
2009-02-13 07:06:00,1.2554,1.2555,1.2554,1.2555,2800000.0
2009-02-13 07:07:00,1.2556,1.25585,1.2556,1.2556,18200000.0
2009-02-13 07:08:00,1.25555,1.2557,1.2552,1.2553,36800000.0
2009-02-13 07:09:00,1.25545,1.2559,1.255,1.2551,21400000.0
2009-02-13 07:10:00,1.255,1.255,1.2542,1.2542,25000000.0
2009-02-13 07:11:00,1.2545,1.25475,1.2543,1.25475,30200000.0
2009-02-13 07:12:00,1.25485,1.25505,1.25455,1.2547,17400000.0
2009-02-13 07:13:00,1.25475,1.2549,1.25455,1.2547,11200000.0
2009-02-13 07:14:00,1.2551,1.2556,1.2551,1.2554,4200000.0
2009-02-13 07:15:00,1.25475,1.2548,1.25465,1.2548,4200000.0
2009-02-13 07:16:00,1.25475,1.2549,1.2542,1.25435,22600000.0
2009-02-13 07:17:00,1.25445,1.25465,1.2543,1.25455,9800000.0
2009-02-13 07:18:00,1.2547,1.25485,1.2547,1.25485,4200000.0
2009-02-13 07:19:00,1.25475,1.255,1.2535,1.25475,37400000.0
2009-02-13 07:20:00,1.2545,1.25475,1.25365,1.25435,44600000.0
2009-02-13 07:21:00,1.25425,1.25425,1.25365,1.25415,27200000.0
2009-02-13 07:22:00,1.2543,1.25465,1.2542,1.25465,33200000.0
2009-02-13 07:23:00,1.2547,1.25495,1.2543,1.2543,64000000.0
2009-02-13 07:24:00,1.25455,1.25455,1.25435,1.25435,23200000.0
2009-02-13 07:25:00,1.25425,1.2546,1.25415,1.2545,22600000.0
2009-02-13 07:26:00,1.25395,1.2544,1.25395,1.2542,7000000.0
2009-02-13 07:27:00,1.254,1.25435,1.25375,1.25405,21200000.0
2009-02-13 07:28:00,1.2541,1.25415,1.254,1.254,11200000.0
2009-02-13 07:29:00,1.25395,1.25435,1.25385,1.25425,17200000.0
2009-02-13 07:30:00,1.2541,1.25425,1.2536,1.2541,29600000.0
2009-02-13 07:31:00,1.2541,1.25445,1.2539,1.2544,25200000.0
2009-02-13 07:32:00,1.25445,1.25445,1.25445,1.25445,2800000.0
2009-02-13 07:33:00,1.2544,1.2545,1.2544,1.2544,13400000.0
2009-02-13 07:34:00,1.2544,1.2549,1.2544,1.2546,14600000.0
2009-02-13 07:35:00,1.25485,1.25485,1.2547,1.25475,21600000.0
2009-02-13 07:36:00,1.25485,1.2549,1.25465,1.2549,12200000.0
2009-02-13 07:37:00,1.2549,1.2552,1.2538,1.25405,29200000.0
2009-02-13 07:38:00,1.25405,1.2542,1.25375,1.25375,45800000.0
2009-02-13 07:39:00,1.25365,1.2539,1.2534,1.2539,46000000.0
2009-02-13 07:40:00,1.2538,1.2538,1.2528,1.25335,24200000.0
2009-02-13 07:41:00,1.25335,1.25335,1.2529,1.2533,15600000.0
2009-02-13 07:42:00,1.2532,1.2533,1.25235,1.25295,37200000.0
2009-02-13 07:43:00,1.25295,1.253,1.2523,1.2528,21200000.0
2009-02-13 07:44:00,1.2529,1.2529,1.25275,1.2529,15600000.0
2009-02-13 07:45:00,1.2529,1.25465,1.2529,1.2544,65200000.0
2009-02-13 07:46:00,1.2544,1.2544,1.2544,1.2544,27000000.0
2009-02-13 07:47:00,1.2544,1.2544,1.2544,1.2544,14000000.0
2009-02-13 07:48:00,1.2544,1.2544,1.2544,1.2544,18000000.0
2009-02-13 07:49:00,1.2544,1.2544,1.2544,1.2544,3000000.0
2009-02-13 07:50:00,1.2544,1.2544,1.2544,1.2544,18000000.0
2009-02-13 07:51:00,1.2544,1.2544,1.2531,1.2536,25400000.0
2009-02-13 07:52:00,1.2539,1.2546,1.2539,1.2546,25200000.0
2009-02-13 07:53:00,1.2547,1.2547,1.25415,1.25435,40800000.0
2009-02-13 07:54:00,1.25415,1.25465,1.25415,1.25435,42400000.0
2009-02-13 07:55:00,1.2545,1.2545,1.25405,1.25405,28800000.0
2009-02-13 07:56:00,1.2542,1.25435,1.25415,1.25415,5600000.0
2009-02-13 07:57:00,1.25405,1.2549,1.254,1.25475,53200000.0
2009-02-13 07:58:00,1.2547,1.25505,1.2547,1.2549,26600000.0
2009-02-13 07:59:00,1.25485,1.2551,1.25425,1.25445,18400000.0
2009-02-13 08:00:00,1.25425,1.25565,1.25425,1.2555,51200000.0
2009-02-13 08:01:00,1.2556,1.2556,1.2542,1.2543,49800000.0
2009-02-13 08:02:00,1.2542,1.2542,1.25355,1.2537,54600000.0
2009-02-13 08:03:00,1.2537,1.25475,1.25345,1.25465,41000000.0
2009-02-13 08:04:00,1.25475,1.25475,1.25445,1.25455,11200000.0
2009-02-13 08:05:00,1.25465,1.255,1.25455,1.2548,22600000.0
2009-02-13 08:06:00,1.2545,1.25505,1.2544,1.25485,20400000.0
2009-02-13 08:07:00,1.255,1.25565,1.25465,1.2547,12800000.0
2009-02-13 08:08:00,1.2547,1.25475,1.2544,1.25455,25600000.0
2009-02-13 08:09:00,1.2544,1.25465,1.2544,1.25455,23200000.0
2009-02-13 08:10:00,1.25455,1.2548,1.25445,1.25465,31000000.0
2009-02-13 08:11:00,1.25475,1.25515,1.25475,1.255,44000000.0
2009-02-13 08:12:00,1.255,1.2551,1.2548,1.2549,19800000.0
2009-02-13 08:13:00,1.25515,1.2552,1.2549,1.2549,28000000.0
2009-02-13 08:14:00,1.25505,1.25565,1.25505,1.25555,43600000.0
2009-02-13 08:15:00,1.2555,1.2555,1.25525,1.2555,14800000.0
2009-02-13 08:16:00,1.25545,1.25545,1.25505,1.25505,15800000.0
2009-02-13 08:17:00,1.25525,1.2557,1.25505,1.25565,50600000.0
2009-02-13 08:18:00,1.2554,1.25555,1.2553,1.25555,6200000.0
2009-02-13 08:19:00,1.2554,1.25565,1.25525,1.25565,14600000.0
2009-02-13 08:20:00,1.25555,1.25555,1.2547,1.2548,31600000.0
2009-02-13 08:21:00,1.2549,1.2549,1.25365,1.2539,39600000.0
2009-02-13 08:22:00,1.2542,1.2547,1.25375,1.2547,20200000.0
2009-02-13 08:23:00,1.2549,1.25515,1.2549,1.25515,7000000.0
2009-02-13 08:24:00,1.25525,1.25525,1.25505,1.2552,18200000.0
2009-02-13 08:25:00,1.25515,1.25545,1.2548,1.25545,14000000.0
2009-02-13 08:26:00,1.25555,1.25555,1.25495,1.25495,16800000.0
2009-02-13 08:27:00,1.2551,1.25515,1.25495,1.25515,4200000.0
2009-02-13 08:28:00,1.25535,1.25545,1.2542,1.2547,26800000.0
2009-02-13 08:29:00,1.25485,1.25485,1.2545,1.25475,11200000.0
2009-02-13 08:30:00,1.25465,1.25505,1.25445,1.25505,16800000.0
2009-02-13 08:31:00,1.2551,1.25515,1.25505,1.2551,7000000.0
2009-02-13 08:32:00,1.25505,1.25505,1.25465,1.25465,7000000.0
2009-02-13 08:33:00,1.25455,1.25485,1.25455,1.25475,5600000.0
2009-02-13 08:34:00,1.25465,1.2554,1.25465,1.2552,23800000.0
2009-02-13 08:35:00,1.25495,1.25495,1.2547,1.2547,10000000.0
2009-02-13 08:36:00,1.2548,1.2548,1.2547,1.2548,5800000.0
2009-02-13 08:37:00,1.2548,1.25495,1.25445,1.2547,26800000.0
2009-02-13 08:38:00,1.25465,1.25495,1.25465,1.25495,18200000.0
2009-02-13 08:39:00,1.2549,1.25495,1.2541,1.2544,22600000.0
2009-02-13 08:40:00,1.25425,1.25445,1.253,1.253,40800000.0
2009-02-13 08:41:00,1.2532,1.25365,1.2528,1.253,82400000.0
2009-02-13 08:42:00,1.25305,1.25405,1.25305,1.25405,53200000.0
2009-02-13 08:43:00,1.25425,1.2558,1.25405,1.25535,63800000.0
2009-02-13 08:44:00,1.25545,1.25595,1.2543,1.25595,54600000.0
2009-02-13 08:45:00,1.25605,1.2561,1.25515,1.2557,34800000.0
2009-02-13 08:46:00,1.25575,1.2562,1.2543,1.2546,41600000.0
2009-02-13 08:47:00,1.2546,1.2548,1.25455,1.25475,23400000.0
2009-02-13 08:48:00,1.25485,1.2549,1.2548,1.2548,8400000.0
2009-02-13 08:49:00,1.2549,1.2549,1.25455,1.25465,12600000.0
2009-02-13 08:50:00,1.25485,1.2552,1.2548,1.25505,18200000.0
2009-02-13 08:51:00,1.25485,1.255,1.25485,1.255,4200000.0
2009-02-13 08:52:00,1.2544,1.2547,1.2544,1.2547,12800000.0
2009-02-13 08:53:00,1.2545,1.25465,1.25415,1.25425,24000000.0
2009-02-13 08:54:00,1.25445,1.25445,1.2543,1.25445,7000000.0
2009-02-13 08:55:00,1.2544,1.2544,1.2544,1.2544,1400000.0
2009-02-13 08:56:00,1.2546,1.2546,1.25435,1.2545,7000000.0
2009-02-13 08:57:00,1.2545,1.2546,1.2543,1.2543,5600000.0
2009-02-13 08:58:00,1.25415,1.25415,1.254,1.2541,7200000.0
2009-02-13 08:59:00,1.2542,1.2543,1.25385,1.2541,22000000.0
2009-02-13 09:00:00,1.254,1.2555,1.253,1.25335,82200000.0
2009-02-13 09:01:00,1.25305,1.2549,1.25285,1.25485,63200000.0
2009-02-13 09:02:00,1.2546,1.25495,1.25315,1.2532,82800000.0
2009-02-13 09:03:00,1.25315,1.25505,1.25255,1.255,77200000.0
2009-02-13 09:04:00,1.25515,1.2556,1.25445,1.25475,54200000.0
2009-02-13 09:05:00,1.25485,1.25555,1.2544,1.2546,41600000.0
2009-02-13 09:06:00,1.25475,1.25495,1.25455,1.2549,27000000.0
2009-02-13 09:07:00,1.25505,1.2557,1.25505,1.25535,21200000.0
2009-02-13 09:08:00,1.25535,1.2554,1.25505,1.25505,21600000.0
2009-02-13 09:09:00,1.2551,1.2555,1.2551,1.2555,16800000.0
2009-02-13 09:10:00,1.2556,1.2556,1.2551,1.2551,29800000.0
2009-02-13 09:11:00,1.255,1.2552,1.25465,1.255,48200000.0
2009-02-13 09:12:00,1.2551,1.2552,1.255,1.25505,28000000.0
2009-02-13 09:13:00,1.255,1.255,1.25415,1.25415,39800000.0
2009-02-13 09:14:00,1.25415,1.25495,1.2541,1.2543,80800000.0
2009-02-13 09:15:00,1.2544,1.25475,1.25415,1.2547,50600000.0
2009-02-13 09:16:00,1.2548,1.25525,1.25475,1.2549,33200000.0
2009-02-13 09:17:00,1.25515,1.2557,1.2548,1.2557,42400000.0
2009-02-13 09:18:00,1.2558,1.256,1.2553,1.256,31400000.0
2009-02-13 09:19:00,1.2563,1.25645,1.25575,1.2558,54600000.0
2009-02-13 09:20:00,1.2558,1.2561,1.2555,1.2558,54600000.0
2009-02-13 09:21:00,1.256,1.256,1.25535,1.2557,50800000.0
2009-02-13 09:22:00,1.2558,1.2558,1.2551,1.25555,42800000.0
2009-02-13 09:23:00,1.2557,1.2564,1.2555,1.2557,39400000.0
2009-02-13 09:24:00,1.2557,1.2557,1.2551,1.2554,48000000.0
2009-02-13 09:25:00,1.2554,1.2554,1.25475,1.2548,31200000.0
2009-02-13 09:26:00,1.25485,1.255,1.25435,1.25455,43600000.0
2009-02-13 09:27:00,1.2546,1.25475,1.25335,1.25345,67000000.0
2009-02-13 09:28:00,1.2535,1.25385,1.25335,1.25355,48000000.0
2009-02-13 09:29:00,1.2535,1.2536,1.2523,1.25325,104400000.0
2009-02-13 09:30:00,1.25335,1.25405,1.25265,1.2536,91400000.0
2009-02-13 09:31:00,1.2536,1.2536,1.2527,1.25345,66800000.0
2009-02-13 09:32:00,1.25335,1.25345,1.25195,1.25215,56600000.0
2009-02-13 09:33:00,1.2525,1.2538,1.25245,1.2538,36600000.0
2009-02-13 09:34:00,1.2538,1.2538,1.2538,1.2538,41600000.0
2009-02-13 09:35:00,1.2538,1.25425,1.25365,1.25425,52000000.0
2009-02-13 09:36:00,1.25425,1.2546,1.25415,1.25425,64800000.0
2009-02-13 09:37:00,1.25425,1.25505,1.25415,1.25505,68200000.0
2009-02-13 09:38:00,1.2551,1.25575,1.2549,1.25525,84400000.0
2009-02-13 09:39:00,1.25525,1.25525,1.2541,1.25425,88200000.0
2009-02-13 09:40:00,1.25415,1.2544,1.25415,1.2544,76800000.0
2009-02-13 09:41:00,1.2544,1.2555,1.2544,1.25485,69400000.0
2009-02-13 09:42:00,1.25485,1.25565,1.25425,1.25565,116000000.0
2009-02-13 09:43:00,1.2552,1.256,1.2542,1.25445,156400000.0
2009-02-13 09:44:00,1.2548,1.2562,1.2547,1.25595,125200000.0
2009-02-13 09:45:00,1.2556,1.25585,1.25445,1.25455,141000000.0
2009-02-13 09:46:00,1.25465,1.2552,1.25335,1.25445,103100000.0
2009-02-13 09:47:00,1.2545,1.25525,1.25415,1.25435,58400000.0
2009-02-13 09:48:00,1.2545,1.25505,1.25415,1.25465,73600000.0
2009-02-13 09:49:00,1.25485,1.2551,1.2544,1.25485,68000000.0
2009-02-13 09:50:00,1.25475,1.2556,1.2543,1.25535,72800000.0
2009-02-13 09:51:00,1.2551,1.25545,1.25415,1.2554,79800000.0
2009-02-13 09:52:00,1.2548,1.2556,1.25405,1.25425,75200000.0
2009-02-13 09:53:00,1.25455,1.2547,1.2541,1.25425,58400000.0
2009-02-13 09:54:00,1.25425,1.25425,1.253,1.2538,63300000.0
2009-02-13 09:55:00,1.25375,1.254,1.25265,1.25275,73800000.0
2009-02-13 09:56:00,1.2529,1.2534,1.2518,1.25215,93200000.0
2009-02-13 09:57:00,1.2521,1.25335,1.25175,1.25255,108400000.0
2009-02-13 09:58:00,1.25265,1.2533,1.25005,1.25045,113400000.0
2009-02-13 09:59:00,1.2507,1.2524,1.25035,1.2511,134800000.0
2009-02-13 10:00:00,1.2514,1.25175,1.24995,1.2517,112600000.0
2009-02-13 10:01:00,1.2515,1.25215,1.25035,1.25185,105400000.0
2009-02-13 10:02:00,1.25175,1.25195,1.2502,1.2511,108400000.0
2009-02-13 10:03:00,1.2511,1.2519,1.2506,1.25125,129000000.0
2009-02-13 10:04:00,1.25135,1.2524,1.2512,1.25235,46800000.0
2009-02-13 10:05:00,1.25215,1.25275,1.25145,1.25235,103600000.0
2009-02-13 10:06:00,1.25245,1.25275,1.2515,1.2526,159600000.0
2009-02-13 10:07:00,1.2527,1.2527,1.2515,1.252,119600000.0
2009-02-13 10:08:00,1.25225,1.25275,1.25145,1.2525,83400000.0
2009-02-13 10:09:00,1.25245,1.25315,1.2516,1.2529,121800000.0
2009-02-13 10:10:00,1.2527,1.25365,1.2517,1.2534,69200000.0
2009-02-13 10:11:00,1.2536,1.25385,1.2526,1.25375,113000000.0
2009-02-13 10:12:00,1.25385,1.25395,1.2516,1.25355,104800000.0
2009-02-13 10:13:00,1.25405,1.25405,1.2531,1.25365,75600000.0
2009-02-13 10:14:00,1.25375,1.25425,1.2532,1.25385,79800000.0
2009-02-13 10:15:00,1.254,1.25435,1.25255,1.25375,119200000.0
2009-02-13 10:16:00,1.25395,1.2544,1.2536,1.2537,91800000.0
2009-02-13 10:17:00,1.25385,1.2542,1.25335,1.2534,126800000.0
2009-02-13 10:18:00,1.25355,1.2542,1.2532,1.2539,66200000.0
2009-02-13 10:19:00,1.2537,1.25435,1.25355,1.2541,107600000.0
2009-02-13 10:20:00,1.2542,1.25475,1.25375,1.2542,116000000.0
2009-02-13 10:21:00,1.2541,1.2546,1.25365,1.25365,49000000.0
2009-02-13 10:22:00,1.2537,1.25415,1.2534,1.25375,79800000.0
2009-02-13 10:23:00,1.25375,1.254,1.25335,1.25365,161400000.0
2009-02-13 10:24:00,1.2536,1.2538,1.2533,1.25365,124200000.0
2009-02-13 10:25:00,1.25375,1.254,1.25115,1.2519,134600000.0
2009-02-13 10:26:00,1.252,1.2529,1.25135,1.2521,165200000.0
2009-02-13 10:27:00,1.252,1.2532,1.252,1.2529,77600000.0
2009-02-13 10:28:00,1.2528,1.25415,1.25215,1.2539,135000000.0
2009-02-13 10:29:00,1.254,1.2541,1.2524,1.25305,114600000.0
2009-02-13 10:30:00,1.25325,1.25335,1.25195,1.25325,81200000.0
2009-02-13 10:31:00,1.2532,1.25335,1.25295,1.25315,81400000.0
2009-02-13 10:32:00,1.2532,1.25325,1.2528,1.25305,37200000.0
2009-02-13 10:33:00,1.25295,1.2534,1.2523,1.2527,185800000.0
2009-02-13 10:34:00,1.2527,1.2534,1.2527,1.2533,289000000.0
2009-02-13 10:35:00,1.2534,1.2534,1.2519,1.25275,105800000.0
2009-02-13 10:36:00,1.25275,1.25305,1.25215,1.25235,63800000.0
2009-02-13 10:37:00,1.25235,1.253,1.2514,1.2515,68000000.0
2009-02-13 10:38:00,1.2515,1.2528,1.2513,1.2528,91400000.0
2009-02-13 10:39:00,1.25285,1.2529,1.2523,1.2529,44400000.0
2009-02-13 10:40:00,1.25275,1.2543,1.25195,1.25205,132200000.0
2009-02-13 10:41:00,1.2522,1.25325,1.25205,1.25315,138000000.0
2009-02-13 10:42:00,1.2532,1.2535,1.25185,1.2533,248800000.0
2009-02-13 10:43:00,1.25295,1.2533,1.25275,1.25305,79000000.0
2009-02-13 10:44:00,1.25305,1.25365,1.25305,1.2531,110600000.0
2009-02-13 10:45:00,1.25315,1.254,1.25305,1.2533,53800000.0
2009-02-13 10:46:00,1.25325,1.2536,1.2528,1.25355,52400000.0
2009-02-13 10:47:00,1.25355,1.254,1.2531,1.2537,46600000.0
2009-02-13 10:48:00,1.25365,1.2542,1.2533,1.2536,90800000.0
2009-02-13 10:49:00,1.25375,1.25375,1.25255,1.253,78400000.0
2009-02-13 10:50:00,1.253,1.2534,1.25285,1.25315,67200000.0
2009-02-13 10:51:00,1.2532,1.25325,1.25255,1.25285,201200000.0
2009-02-13 10:52:00,1.25275,1.25315,1.2524,1.2529,110800000.0
2009-02-13 10:53:00,1.2528,1.25305,1.2519,1.2519,74000000.0
2009-02-13 10:54:00,1.25175,1.25205,1.251,1.2516,107200000.0
2009-02-13 10:55:00,1.2514,1.2517,1.25065,1.2514,91400000.0
2009-02-13 10:56:00,1.25145,1.25175,1.2507,1.25135,95400000.0
2009-02-13 10:57:00,1.25075,1.25125,1.2503,1.25105,88800000.0
2009-02-13 10:58:00,1.2512,1.2512,1.2504,1.25115,57200000.0
2009-02-13 10:59:00,1.25145,1.2519,1.25055,1.2516,65800000.0
2009-02-13 11:00:00,1.2514,1.25185,1.25045,1.25185,117200000.0
2009-02-13 11:01:00,1.25195,1.25215,1.25095,1.25095,115800000.0
2009-02-13 11:02:00,1.2511,1.25165,1.2508,1.25165,46200000.0
2009-02-13 11:03:00,1.2511,1.2511,1.2498,1.2504,86200000.0
2009-02-13 11:04:00,1.2505,1.2512,1.25025,1.2505,144800000.0
2009-02-13 11:05:00,1.2505,1.25145,1.2505,1.25135,141200000.0
2009-02-13 11:06:00,1.2515,1.253,1.2504,1.2524,158600000.0
2009-02-13 11:07:00,1.25255,1.2533,1.2506,1.25245,128200000.0
2009-02-13 11:08:00,1.25265,1.25345,1.25232,1.253,103400000.0
2009-02-13 11:09:00,1.25305,1.254,1.25215,1.254,132800000.0
2009-02-13 11:10:00,1.2542,1.25455,1.2528,1.2539,200400000.0
2009-02-13 11:11:00,1.2538,1.2544,1.25345,1.2542,133600000.0
2009-02-13 11:12:00,1.2541,1.25525,1.2534,1.25505,111800000.0
2009-02-13 11:13:00,1.255,1.25525,1.25435,1.25525,199400000.0
2009-02-13 11:14:00,1.25505,1.25535,1.25345,1.254,197000000.0
2009-02-13 11:15:00,1.254,1.25455,1.25375,1.25375,100400000.0
2009-02-13 11:16:00,1.25385,1.254,1.253,1.2538,114800000.0
2009-02-13 11:17:00,1.2538,1.2539,1.2531,1.25325,93800000.0
2009-02-13 11:18:00,1.2534,1.25375,1.2528,1.25295,96800000.0
2009-02-13 11:19:00,1.25315,1.25375,1.25295,1.25335,39600000.0
2009-02-13 11:20:00,1.2532,1.25495,1.25315,1.2542,113400000.0
2009-02-13 11:21:00,1.2542,1.2546,1.2541,1.25435,77800000.0
2009-02-13 11:22:00,1.2544,1.25515,1.2544,1.255,49400000.0
2009-02-13 11:23:00,1.2551,1.25545,1.25365,1.2547,133200000.0
2009-02-13 11:24:00,1.2546,1.25535,1.2541,1.25425,130400000.0
2009-02-13 11:25:00,1.25415,1.25535,1.254,1.2553,128600000.0
2009-02-13 11:26:00,1.25535,1.25535,1.25415,1.2543,70200000.0
2009-02-13 11:27:00,1.25425,1.25455,1.2537,1.2542,77000000.0
2009-02-13 11:28:00,1.2542,1.2542,1.2537,1.2538,52000000.0
2009-02-13 11:29:00,1.2543,1.25525,1.2542,1.2548,40400000.0
2009-02-13 11:30:00,1.2549,1.2552,1.25385,1.2539,41400000.0
2009-02-13 11:31:00,1.2539,1.25415,1.25375,1.2538,62800000.0
2009-02-13 11:32:00,1.25385,1.254,1.25365,1.2538,188600000.0
2009-02-13 11:33:00,1.25385,1.25435,1.25375,1.254,127800000.0
2009-02-13 11:34:00,1.254,1.25425,1.2535,1.2539,81200000.0
2009-02-13 11:35:00,1.254,1.2542,1.2538,1.25415,52000000.0
2009-02-13 11:36:00,1.2543,1.2544,1.2543,1.2544,16000000.0
2009-02-13 11:37:00,1.2544,1.25445,1.25365,1.25385,44200000.0
2009-02-13 11:38:00,1.2539,1.2546,1.25385,1.2546,56200000.0
2009-02-13 11:39:00,1.25485,1.25515,1.25445,1.2548,90600000.0
2009-02-13 11:40:00,1.2547,1.2551,1.25435,1.2551,68000000.0
2009-02-13 11:41:00,1.25425,1.25505,1.25395,1.25495,50200000.0
2009-02-13 11:42:00,1.25525,1.2554,1.25425,1.25465,124200000.0
2009-02-13 11:43:00,1.2546,1.25495,1.25415,1.25445,73800000.0
2009-02-13 11:44:00,1.25465,1.2549,1.25395,1.254,132200000.0
2009-02-13 11:45:00,1.25415,1.2548,1.2537,1.2546,86000000.0
2009-02-13 11:46:00,1.25455,1.25465,1.25455,1.25455,4200000.0
2009-02-13 11:47:00,1.25435,1.25435,1.2541,1.2541,18600000.0
2009-02-13 11:48:00,1.2543,1.2544,1.25415,1.2542,38000000.0
2009-02-13 11:49:00,1.25425,1.25435,1.25395,1.25405,36000000.0
2009-02-13 11:50:00,1.25405,1.25435,1.25385,1.25435,96600000.0
2009-02-13 11:51:00,1.25445,1.25445,1.2539,1.25445,39600000.0
2009-02-13 11:52:00,1.25445,1.25455,1.2542,1.2542,36600000.0
2009-02-13 11:53:00,1.25425,1.25445,1.25415,1.2544,29400000.0
2009-02-13 11:54:00,1.2542,1.25465,1.25395,1.2544,52800000.0
2009-02-13 11:55:00,1.25445,1.25485,1.25445,1.25485,12600000.0
2009-02-13 11:56:00,1.2544,1.25485,1.25435,1.25455,59800000.0
2009-02-13 11:57:00,1.25445,1.2547,1.25365,1.25385,40800000.0
2009-02-13 11:58:00,1.2547,1.25485,1.25395,1.254,40800000.0
2009-02-13 11:59:00,1.2539,1.25475,1.2539,1.254,66600000.0
2009-02-13 12:00:00,1.25405,1.25415,1.25375,1.2538,78800000.0
2009-02-13 12:01:00,1.2538,1.2539,1.2537,1.2537,42600000.0
2009-02-13 12:02:00,1.2537,1.255,1.2537,1.2544,52200000.0
2009-02-13 12:03:00,1.25435,1.25435,1.254,1.25415,18800000.0
2009-02-13 12:04:00,1.2542,1.2543,1.25395,1.25415,49200000.0
2009-02-13 12:05:00,1.25425,1.2545,1.2542,1.2545,22200000.0
2009-02-13 12:06:00,1.2544,1.25465,1.25375,1.25465,64800000.0
2009-02-13 12:07:00,1.2547,1.25515,1.25455,1.2547,58800000.0
2009-02-13 12:08:00,1.2546,1.2549,1.2544,1.25485,47200000.0
2009-02-13 12:09:00,1.25495,1.25545,1.25465,1.2552,93400000.0
2009-02-13 12:10:00,1.2551,1.25565,1.2551,1.25545,82400000.0
2009-02-13 12:11:00,1.2555,1.256,1.25445,1.2551,90400000.0
2009-02-13 12:12:00,1.25515,1.2561,1.25495,1.2554,79000000.0
2009-02-13 12:13:00,1.2557,1.2566,1.2554,1.256,147600000.0
2009-02-13 12:14:00,1.25605,1.2565,1.25485,1.25505,96400000.0
2009-02-13 12:15:00,1.2552,1.2552,1.2546,1.2549,52800000.0
2009-02-13 12:16:00,1.25495,1.25495,1.2545,1.2546,44800000.0
2009-02-13 12:17:00,1.25475,1.25545,1.2546,1.25515,83000000.0
2009-02-13 12:18:00,1.2552,1.2552,1.2547,1.2547,49600000.0
2009-02-13 12:19:00,1.255,1.2551,1.25465,1.2548,57000000.0
2009-02-13 12:20:00,1.2548,1.25535,1.25445,1.25455,77200000.0
2009-02-13 12:21:00,1.2546,1.2546,1.2545,1.25455,51200000.0
2009-02-13 12:22:00,1.2545,1.2551,1.2545,1.25475,50000000.0
2009-02-13 12:23:00,1.25485,1.2557,1.2546,1.2551,43600000.0
2009-02-13 12:24:00,1.25515,1.25545,1.25495,1.25525,75400000.0
2009-02-13 12:25:00,1.25525,1.25535,1.25505,1.25525,65000000.0
2009-02-13 12:26:00,1.25525,1.25535,1.2549,1.2552,54400000.0
2009-02-13 12:27:00,1.25515,1.2553,1.2551,1.25525,16000000.0
2009-02-13 12:28:00,1.25525,1.25525,1.255,1.25515,8000000.0
2009-02-13 12:29:00,1.2552,1.25535,1.25465,1.25535,47400000.0
2009-02-13 12:30:00,1.2553,1.2558,1.2551,1.2555,62200000.0
2009-02-13 12:31:00,1.2555,1.2557,1.2549,1.25515,28600000.0
2009-02-13 12:32:00,1.2552,1.2556,1.25515,1.2556,14400000.0
2009-02-13 12:33:00,1.2556,1.2556,1.25535,1.25545,47200000.0
2009-02-13 12:34:00,1.25555,1.2556,1.25555,1.25555,4800000.0
2009-02-13 12:35:00,1.2556,1.2556,1.2549,1.2549,64000000.0
2009-02-13 12:36:00,1.2549,1.2549,1.2548,1.2548,65600000.0
2009-02-13 12:37:00,1.2547,1.25475,1.2546,1.2547,52800000.0
2009-02-13 12:38:00,1.2546,1.2547,1.2546,1.2547,24000000.0
2009-02-13 12:39:00,1.2547,1.2547,1.2546,1.2546,8000000.0
2009-02-13 12:40:00,1.2547,1.255,1.2544,1.2544,54800000.0
2009-02-13 12:41:00,1.2545,1.2546,1.25445,1.25445,13800000.0
2009-02-13 12:42:00,1.25445,1.25455,1.25425,1.2543,44000000.0
2009-02-13 12:43:00,1.2543,1.2549,1.2542,1.2549,47400000.0
2009-02-13 12:44:00,1.2549,1.2549,1.2546,1.2547,12600000.0
2009-02-13 12:45:00,1.2547,1.25485,1.25445,1.25465,21000000.0
2009-02-13 12:46:00,1.2546,1.2547,1.25445,1.25445,14000000.0
2009-02-13 12:47:00,1.25455,1.2548,1.25455,1.2547,14000000.0
2009-02-13 12:48:00,1.2548,1.2548,1.25445,1.25445,15400000.0
2009-02-13 12:49:00,1.25475,1.2552,1.25475,1.255,15400000.0
2009-02-13 12:50:00,1.25505,1.25505,1.2549,1.2549,5800000.0
2009-02-13 12:51:00,1.2549,1.25505,1.25485,1.25505,17600000.0
2009-02-13 12:52:00,1.2551,1.2556,1.25465,1.2549,25800000.0
2009-02-13 12:53:00,1.25465,1.25485,1.25465,1.25465,4200000.0
2009-02-13 12:54:00,1.25485,1.25515,1.25485,1.25515,12600000.0
2009-02-13 12:55:00,1.2553,1.2553,1.2551,1.2551,5600000.0
2009-02-13 12:56:00,1.2549,1.25515,1.2549,1.25515,5600000.0
2009-02-13 12:57:00,1.2549,1.2552,1.2543,1.2544,72000000.0
2009-02-13 12:58:00,1.2544,1.25515,1.25425,1.2543,49600000.0
2009-02-13 12:59:00,1.25435,1.2553,1.2543,1.2553,11400000.0
2009-02-13 13:00:00,1.2554,1.2554,1.2539,1.25415,122600000.0
2009-02-13 13:01:00,1.2542,1.25485,1.2542,1.25465,52600000.0
2009-02-13 13:02:00,1.25475,1.2548,1.25415,1.25415,41600000.0
2009-02-13 13:03:00,1.25405,1.2544,1.25405,1.2542,86600000.0
2009-02-13 13:04:00,1.2541,1.25485,1.25405,1.2544,30600000.0
2009-02-13 13:05:00,1.25455,1.25505,1.2539,1.25445,46400000.0
2009-02-13 13:06:00,1.25445,1.25515,1.25445,1.25495,37400000.0
2009-02-13 13:07:00,1.25545,1.25615,1.25475,1.25475,65200000.0
2009-02-13 13:08:00,1.2552,1.25635,1.2552,1.25595,75800000.0
2009-02-13 13:09:00,1.2558,1.2564,1.2558,1.2562,53400000.0
2009-02-13 13:10:00,1.2562,1.2565,1.25595,1.25625,33600000.0
2009-02-13 13:11:00,1.2562,1.25665,1.2562,1.2566,14000000.0
2009-02-13 13:12:00,1.25665,1.25665,1.2564,1.2566,18200000.0
2009-02-13 13:13:00,1.25665,1.25665,1.25555,1.2557,47400000.0
2009-02-13 13:14:00,1.2557,1.2557,1.2552,1.2555,48400000.0
2009-02-13 13:15:00,1.25565,1.25575,1.2555,1.25565,12600000.0
2009-02-13 13:16:00,1.2558,1.256,1.25525,1.25545,24800000.0
2009-02-13 13:17:00,1.2555,1.2556,1.25525,1.25535,32200000.0
2009-02-13 13:18:00,1.25545,1.2557,1.2554,1.2555,28000000.0
2009-02-13 13:19:00,1.25565,1.2559,1.25545,1.2559,28400000.0
2009-02-13 13:20:00,1.2559,1.2559,1.25485,1.2552,24000000.0
2009-02-13 13:21:00,1.25525,1.25535,1.25525,1.25535,2800000.0
2009-02-13 13:22:00,1.25525,1.25525,1.25525,1.25525,1400000.0
2009-02-13 13:23:00,1.25535,1.25545,1.25475,1.25525,41600000.0
2009-02-13 13:24:00,1.25505,1.25535,1.2548,1.25505,54800000.0
2009-02-13 13:25:00,1.25485,1.2554,1.2547,1.2548,56600000.0
2009-02-13 13:26:00,1.2548,1.2548,1.2548,1.2548,11200000.0
2009-02-13 13:27:00,1.25485,1.25485,1.25455,1.2546,18600000.0
2009-02-13 13:28:00,1.2547,1.2547,1.2546,1.2546,22400000.0
2009-02-13 13:29:00,1.2545,1.2545,1.2544,1.2544,6400000.0
2009-02-13 13:30:00,1.2544,1.2546,1.25425,1.25425,27600000.0
2009-02-13 13:31:00,1.2543,1.2543,1.2543,1.2543,9600000.0
2009-02-13 13:32:00,1.2542,1.25495,1.2541,1.25495,38000000.0
2009-02-13 13:33:00,1.2549,1.25535,1.2549,1.25525,23000000.0
2009-02-13 13:34:00,1.25515,1.2556,1.2547,1.2556,28200000.0
2009-02-13 13:35:00,1.2551,1.25595,1.2551,1.25575,60000000.0
2009-02-13 13:36:00,1.25585,1.2559,1.2553,1.2555,22800000.0
2009-02-13 13:37:00,1.25495,1.2554,1.25465,1.25505,45000000.0
2009-02-13 13:38:00,1.2549,1.25515,1.25465,1.25515,41400000.0
2009-02-13 13:39:00,1.2546,1.25495,1.25455,1.25495,9200000.0
2009-02-13 13:40:00,1.2552,1.2554,1.25465,1.255,14400000.0
2009-02-13 13:41:00,1.25515,1.25515,1.25515,1.25515,1400000.0
2009-02-13 13:42:00,1.2553,1.2553,1.2546,1.2548,44200000.0
2009-02-13 13:43:00,1.2548,1.2552,1.2543,1.2544,95800000.0
2009-02-13 13:44:00,1.2544,1.25445,1.2542,1.2542,39600000.0
2009-02-13 13:45:00,1.2543,1.25455,1.25405,1.2542,56000000.0
2009-02-13 13:46:00,1.2541,1.2541,1.254,1.254,24000000.0
2009-02-13 13:47:00,1.254,1.254,1.2539,1.2539,57600000.0
2009-02-13 13:48:00,1.2539,1.2539,1.25365,1.2537,32600000.0
2009-02-13 13:49:00,1.2538,1.2538,1.25355,1.2537,49800000.0
2009-02-13 13:50:00,1.2537,1.2537,1.2536,1.2536,11200000.0
2009-02-13 13:51:00,1.2536,1.2536,1.2535,1.2535,19200000.0
2009-02-13 13:52:00,1.2534,1.25375,1.2534,1.25355,31200000.0
2009-02-13 13:53:00,1.25375,1.2544,1.2536,1.2544,77400000.0
2009-02-13 13:54:00,1.2545,1.2552,1.25355,1.2546,104600000.0
2009-02-13 13:55:00,1.25455,1.25505,1.2543,1.2543,77200000.0
2009-02-13 13:56:00,1.2545,1.25475,1.2542,1.25435,27200000.0
2009-02-13 13:57:00,1.2545,1.2549,1.25405,1.2542,42200000.0
2009-02-13 13:58:00,1.2542,1.25445,1.2538,1.2543,68000000.0
2009-02-13 13:59:00,1.2543,1.25455,1.2535,1.2537,108200000.0
2009-02-13 14:00:00,1.2537,1.25405,1.2535,1.25375,90400000.0
2009-02-13 14:01:00,1.25375,1.2543,1.2534,1.25345,66000000.0
2009-02-13 14:02:00,1.2536,1.25455,1.25345,1.2538,113000000.0
2009-02-13 14:03:00,1.254,1.254,1.25355,1.2538,39600000.0
2009-02-13 14:04:00,1.25385,1.2543,1.25335,1.2535,67000000.0
2009-02-13 14:05:00,1.25355,1.25445,1.25355,1.25425,83400000.0
2009-02-13 14:06:00,1.2543,1.25445,1.2543,1.2544,23800000.0
2009-02-13 14:07:00,1.25405,1.2544,1.25405,1.25415,24600000.0
2009-02-13 14:08:00,1.25415,1.25445,1.2541,1.2543,20200000.0
2009-02-13 14:09:00,1.2544,1.25445,1.2542,1.25445,10200000.0
2009-02-13 14:10:00,1.2546,1.2547,1.25435,1.2545,9800000.0
2009-02-13 14:11:00,1.2546,1.2546,1.2544,1.2544,7000000.0
2009-02-13 14:12:00,1.2545,1.2545,1.2545,1.2545,1400000.0
2009-02-13 14:13:00,1.25445,1.2549,1.2542,1.25485,23000000.0
2009-02-13 14:14:00,1.25455,1.2546,1.25455,1.2546,11800000.0
2009-02-13 14:15:00,1.2546,1.2549,1.2546,1.25475,16800000.0
2009-02-13 14:16:00,1.25495,1.255,1.25385,1.25395,67400000.0
2009-02-13 14:17:00,1.25405,1.25425,1.25395,1.25425,27800000.0
2009-02-13 14:18:00,1.25435,1.2548,1.2541,1.2548,30800000.0
2009-02-13 14:19:00,1.25465,1.25545,1.25465,1.2548,28000000.0
2009-02-13 14:20:00,1.2549,1.25505,1.2546,1.255,22400000.0
2009-02-13 14:21:00,1.25495,1.2551,1.25495,1.255,5600000.0
2009-02-13 14:22:00,1.2548,1.25515,1.2548,1.25485,12600000.0
2009-02-13 14:23:00,1.25495,1.25505,1.2543,1.25435,15400000.0
2009-02-13 14:24:00,1.25465,1.25465,1.2542,1.2543,7000000.0
2009-02-13 14:25:00,1.2539,1.25445,1.2538,1.254,53200000.0
2009-02-13 14:26:00,1.25405,1.25415,1.25405,1.2541,11200000.0
2009-02-13 14:27:00,1.2542,1.2542,1.254,1.254,19400000.0
2009-02-13 14:28:00,1.254,1.25435,1.25395,1.25415,63200000.0
2009-02-13 14:29:00,1.25415,1.25415,1.2541,1.2541,13000000.0
2009-02-13 14:30:00,1.25415,1.25455,1.2541,1.2544,24400000.0
2009-02-13 14:31:00,1.25435,1.2548,1.25425,1.25435,48400000.0
2009-02-13 14:32:00,1.2545,1.2546,1.2545,1.25455,5600000.0
2009-02-13 14:33:00,1.25435,1.2546,1.25415,1.25445,28400000.0
2009-02-13 14:34:00,1.2544,1.25455,1.2541,1.25455,35600000.0
2009-02-13 14:35:00,1.25465,1.25555,1.2545,1.2555,48400000.0
2009-02-13 14:36:00,1.25565,1.25595,1.25405,1.2541,124400000.0
2009-02-13 14:37:00,1.2541,1.25465,1.25405,1.25465,64000000.0
2009-02-13 14:38:00,1.25455,1.2556,1.25455,1.2555,25200000.0
2009-02-13 14:39:00,1.25565,1.25575,1.255,1.25515,54600000.0
2009-02-13 14:40:00,1.25505,1.2552,1.2549,1.2551,55600000.0
2009-02-13 14:41:00,1.25505,1.25515,1.2546,1.2551,59800000.0
2009-02-13 14:42:00,1.2551,1.2551,1.25435,1.25495,92400000.0
2009-02-13 14:43:00,1.25505,1.2559,1.25495,1.2551,107400000.0
2009-02-13 14:44:00,1.2551,1.2555,1.25435,1.2545,64800000.0
2009-02-13 14:45:00,1.2544,1.2544,1.25435,1.2544,19200000.0
2009-02-13 14:46:00,1.2544,1.25455,1.2542,1.2542,76600000.0
2009-02-13 14:47:00,1.2542,1.2542,1.2531,1.2541,50200000.0
2009-02-13 14:48:00,1.254,1.254,1.2539,1.2539,4200000.0
2009-02-13 14:49:00,1.2539,1.2539,1.2538,1.2538,29400000.0
2009-02-13 14:50:00,1.2538,1.2538,1.2538,1.2538,16800000.0
2009-02-13 14:51:00,1.2538,1.25405,1.2536,1.2537,37800000.0
2009-02-13 14:52:00,1.2537,1.2541,1.2536,1.2541,23800000.0
2009-02-13 14:53:00,1.2543,1.2543,1.25355,1.254,26600000.0
2009-02-13 14:54:00,1.25395,1.25405,1.25335,1.25345,86400000.0
2009-02-13 14:55:00,1.2535,1.25395,1.2534,1.25375,88800000.0
2009-02-13 14:56:00,1.25385,1.254,1.2534,1.254,58600000.0
2009-02-13 14:57:00,1.2541,1.2547,1.2533,1.25445,76000000.0
2009-02-13 14:58:00,1.2544,1.25505,1.25425,1.25505,71000000.0
2009-02-13 14:59:00,1.25495,1.25505,1.25465,1.25485,44600000.0
2009-02-13 15:00:00,1.25485,1.2555,1.2547,1.25525,29400000.0
2009-02-13 15:01:00,1.25525,1.25525,1.2548,1.2551,16000000.0
2009-02-13 15:02:00,1.2552,1.25525,1.2547,1.2548,30000000.0
2009-02-13 15:03:00,1.2548,1.2549,1.2548,1.2549,8400000.0
2009-02-13 15:04:00,1.25475,1.25495,1.2546,1.2548,21000000.0
2009-02-13 15:05:00,1.2546,1.25475,1.2539,1.25425,52800000.0
2009-02-13 15:06:00,1.2542,1.2542,1.2537,1.2538,61400000.0
2009-02-13 15:07:00,1.2538,1.25455,1.25365,1.2538,39000000.0
2009-02-13 15:08:00,1.2538,1.25415,1.25355,1.254,38800000.0
2009-02-13 15:09:00,1.25405,1.2543,1.2538,1.25405,52600000.0
2009-02-13 15:10:00,1.25385,1.25585,1.25385,1.2544,90600000.0
2009-02-13 15:11:00,1.2544,1.25475,1.2537,1.2537,63400000.0
2009-02-13 15:12:00,1.2537,1.2537,1.2535,1.2535,38000000.0
2009-02-13 15:13:00,1.2536,1.2537,1.2535,1.2535,66800000.0
2009-02-13 15:14:00,1.2535,1.2535,1.2534,1.2534,64800000.0
2009-02-13 15:15:00,1.2534,1.25365,1.2532,1.2536,84600000.0
2009-02-13 15:16:00,1.2536,1.2538,1.2531,1.25335,73200000.0
2009-02-13 15:17:00,1.2534,1.25375,1.2532,1.25355,25600000.0
2009-02-13 15:18:00,1.2537,1.25385,1.25315,1.2533,43000000.0
2009-02-13 15:19:00,1.2533,1.2542,1.2533,1.25405,31600000.0
2009-02-13 15:20:00,1.25405,1.2551,1.2539,1.25405,82800000.0
2009-02-13 15:21:00,1.25415,1.2545,1.254,1.25415,59600000.0
2009-02-13 15:22:00,1.25415,1.2545,1.25335,1.2545,55200000.0
2009-02-13 15:23:00,1.2546,1.2553,1.2541,1.25425,87800000.0
2009-02-13 15:24:00,1.25435,1.2544,1.25385,1.2544,70600000.0
2009-02-13 15:25:00,1.2545,1.2546,1.2538,1.2544,74800000.0
2009-02-13 15:26:00,1.2543,1.2544,1.2537,1.25385,48600000.0
2009-02-13 15:27:00,1.25395,1.2549,1.25365,1.25425,81600000.0
2009-02-13 15:28:00,1.2542,1.2549,1.2538,1.2549,47200000.0
2009-02-13 15:29:00,1.25515,1.2557,1.2542,1.2553,47600000.0
2009-02-13 15:30:00,1.25525,1.256,1.2552,1.256,61400000.0
2009-02-13 15:31:00,1.256,1.256,1.2554,1.25555,210800000.0
2009-02-13 15:32:00,1.25565,1.25565,1.25405,1.2544,244800000.0
2009-02-13 15:33:00,1.25455,1.2546,1.2541,1.25445,110000000.0
2009-02-13 15:34:00,1.2545,1.2558,1.25425,1.2548,113800000.0
2009-02-13 15:35:00,1.25485,1.255,1.25475,1.25485,12800000.0
2009-02-13 15:36:00,1.25485,1.255,1.2547,1.25485,11200000.0
2009-02-13 15:37:00,1.25475,1.25525,1.25415,1.25515,94000000.0
2009-02-13 15:38:00,1.25515,1.2555,1.2551,1.25545,42000000.0
2009-02-13 15:39:00,1.25555,1.25555,1.2548,1.25505,43400000.0
2009-02-13 15:40:00,1.255,1.25525,1.25445,1.2551,66200000.0
2009-02-13 15:41:00,1.2551,1.25555,1.25465,1.255,56600000.0
2009-02-13 15:42:00,1.2551,1.25515,1.25445,1.25455,67400000.0
2009-02-13 15:43:00,1.25455,1.25485,1.25445,1.2547,87800000.0
2009-02-13 15:44:00,1.25495,1.2551,1.25455,1.25475,123800000.0
2009-02-13 15:45:00,1.25455,1.2549,1.25425,1.25455,86800000.0
2009-02-13 15:46:00,1.25435,1.2546,1.25415,1.25445,95000000.0
2009-02-13 15:47:00,1.25455,1.25515,1.2543,1.2548,110400000.0
2009-02-13 15:48:00,1.2548,1.2551,1.2542,1.2543,77000000.0
2009-02-13 15:49:00,1.2543,1.25475,1.25415,1.25445,53200000.0
2009-02-13 15:50:00,1.2542,1.25515,1.25405,1.2542,47600000.0
2009-02-13 15:51:00,1.25425,1.25455,1.254,1.2541,41600000.0
2009-02-13 15:52:00,1.2541,1.25455,1.2539,1.2543,39400000.0
2009-02-13 15:53:00,1.2544,1.2554,1.2543,1.25455,37200000.0
2009-02-13 15:54:00,1.2545,1.25475,1.2542,1.2542,53000000.0
2009-02-13 15:55:00,1.254,1.2548,1.25385,1.254,70600000.0
2009-02-13 15:56:00,1.254,1.25555,1.25375,1.2542,107200000.0
2009-02-13 15:57:00,1.2546,1.25515,1.2537,1.25425,108200000.0
2009-02-13 15:58:00,1.25425,1.25505,1.2538,1.25415,86000000.0
2009-02-13 15:59:00,1.2541,1.2543,1.25375,1.25395,119400000.0
2009-02-13 16:00:00,1.2539,1.25435,1.2537,1.2538,102200000.0
2009-02-13 16:01:00,1.2539,1.2545,1.2537,1.2538,129400000.0
2009-02-13 16:02:00,1.2537,1.25505,1.2536,1.2537,146600000.0
2009-02-13 16:03:00,1.2536,1.2537,1.2535,1.2537,51600000.0
2009-02-13 16:04:00,1.2538,1.2545,1.2533,1.2535,83600000.0
2009-02-13 16:05:00,1.2535,1.25435,1.2533,1.2539,81200000.0
2009-02-13 16:06:00,1.254,1.2543,1.25325,1.25365,103200000.0
2009-02-13 16:07:00,1.25365,1.2543,1.2534,1.2536,39000000.0
2009-02-13 16:08:00,1.2537,1.2537,1.25305,1.2532,82000000.0
2009-02-13 16:09:00,1.2532,1.2533,1.2531,1.2531,32200000.0
2009-02-13 16:10:00,1.2531,1.2531,1.25285,1.253,17200000.0
2009-02-13 16:11:00,1.2529,1.2542,1.2528,1.25405,45600000.0
2009-02-13 16:12:00,1.25405,1.2542,1.2535,1.2535,50400000.0
2009-02-13 16:13:00,1.25345,1.25515,1.25285,1.25465,133200000.0
2009-02-13 16:14:00,1.25465,1.2548,1.2531,1.25325,96600000.0
2009-02-13 16:15:00,1.25325,1.25345,1.25275,1.25285,44200000.0
2009-02-13 16:16:00,1.253,1.25305,1.25275,1.2529,83200000.0
2009-02-13 16:17:00,1.2529,1.25325,1.2527,1.25325,87000000.0
2009-02-13 16:18:00,1.25345,1.25475,1.25325,1.25475,116600000.0
2009-02-13 16:19:00,1.2548,1.25555,1.2542,1.2547,73400000.0
2009-02-13 16:20:00,1.255,1.255,1.2532,1.2537,134400000.0
2009-02-13 16:21:00,1.2536,1.2537,1.25325,1.2535,67000000.0
2009-02-13 16:22:00,1.2538,1.25485,1.2532,1.25445,76600000.0
2009-02-13 16:23:00,1.25445,1.2555,1.2542,1.2555,67800000.0
2009-02-13 16:24:00,1.25505,1.2556,1.25415,1.2552,114400000.0
2009-02-13 16:25:00,1.2552,1.25535,1.25385,1.2547,99000000.0
2009-02-13 16:26:00,1.25475,1.25615,1.25465,1.2555,91000000.0
2009-02-13 16:27:00,1.25545,1.25585,1.2546,1.25515,120000000.0
2009-02-13 16:28:00,1.25515,1.25515,1.2538,1.2541,138200000.0
2009-02-13 16:29:00,1.2541,1.25535,1.2541,1.25495,132000000.0
2009-02-13 16:30:00,1.255,1.256,1.2548,1.25505,135800000.0
2009-02-13 16:31:00,1.25505,1.2557,1.2541,1.2551,128400000.0
2009-02-13 16:32:00,1.2552,1.2563,1.2547,1.256,115400000.0
2009-02-13 16:33:00,1.256,1.256,1.2543,1.2546,141400000.0
2009-02-13 16:34:00,1.2546,1.25525,1.25425,1.255,125600000.0
2009-02-13 16:35:00,1.25495,1.2551,1.25415,1.25435,80000000.0
2009-02-13 16:36:00,1.25435,1.25485,1.25415,1.25445,127400000.0
2009-02-13 16:37:00,1.2546,1.25475,1.25415,1.2543,76200000.0
2009-02-13 16:38:00,1.2543,1.25495,1.25415,1.2543,141800000.0
2009-02-13 16:39:00,1.2543,1.2545,1.2542,1.2543,150400000.0
2009-02-13 16:40:00,1.2542,1.2545,1.2541,1.2541,121000000.0
2009-02-13 16:41:00,1.2541,1.2562,1.25395,1.2548,101600000.0
2009-02-13 16:42:00,1.2549,1.2551,1.25405,1.2545,123200000.0
2009-02-13 16:43:00,1.25455,1.2549,1.2541,1.25485,97600000.0
2009-02-13 16:44:00,1.2544,1.25505,1.25405,1.2547,129000000.0
2009-02-13 16:45:00,1.2548,1.25495,1.25405,1.25475,104000000.0
2009-02-13 16:46:00,1.2548,1.2549,1.2543,1.25445,70200000.0
2009-02-13 16:47:00,1.25455,1.2547,1.2541,1.2544,89400000.0
2009-02-13 16:48:00,1.25475,1.256,1.25395,1.2542,133800000.0
2009-02-13 16:49:00,1.2541,1.2552,1.25405,1.2542,123600000.0
2009-02-13 16:50:00,1.2543,1.25505,1.25395,1.25415,127200000.0
2009-02-13 16:51:00,1.2542,1.2555,1.2541,1.2542,77800000.0
2009-02-13 16:52:00,1.2542,1.2557,1.25395,1.25565,88800000.0
2009-02-13 16:53:00,1.25575,1.25585,1.2553,1.25535,56000000.0
2009-02-13 16:54:00,1.25545,1.25545,1.25425,1.25485,88000000.0
2009-02-13 16:55:00,1.2543,1.25645,1.2543,1.2563,88000000.0
2009-02-13 16:56:00,1.2562,1.25635,1.2558,1.25625,63800000.0
2009-02-13 16:57:00,1.25635,1.25725,1.25445,1.2547,93200000.0
2009-02-13 16:58:00,1.2547,1.2569,1.25445,1.25615,103000000.0
2009-02-13 16:59:00,1.25625,1.257,1.2547,1.25545,168600000.0
2009-02-13 17:00:00,1.25555,1.25585,1.25465,1.2547,137000000.0
2009-02-13 17:01:00,1.2547,1.2551,1.25455,1.2546,68800000.0
2009-02-13 17:02:00,1.2546,1.2559,1.2545,1.25495,90800000.0
2009-02-13 17:03:00,1.2551,1.2551,1.25425,1.2545,157200000.0
2009-02-13 17:04:00,1.2545,1.2549,1.25435,1.2544,106400000.0
2009-02-13 17:05:00,1.2543,1.25475,1.25415,1.25425,58000000.0
2009-02-13 17:06:00,1.2543,1.2549,1.25385,1.2545,102800000.0
2009-02-13 17:07:00,1.2546,1.255,1.25385,1.25475,85000000.0
2009-02-13 17:08:00,1.2555,1.25555,1.25435,1.2552,59400000.0
2009-02-13 17:09:00,1.25485,1.25485,1.25385,1.25385,49400000.0
2009-02-13 17:10:00,1.2541,1.2549,1.25385,1.2541,114200000.0
2009-02-13 17:11:00,1.254,1.25445,1.2537,1.25415,74600000.0
2009-02-13 17:12:00,1.254,1.25515,1.25375,1.25485,83400000.0
2009-02-13 17:13:00,1.25485,1.2549,1.2538,1.25385,99600000.0
2009-02-13 17:14:00,1.2538,1.2548,1.25355,1.2548,108800000.0
2009-02-13 17:15:00,1.25455,1.25495,1.2537,1.25385,100600000.0
2009-02-13 17:16:00,1.254,1.2552,1.25365,1.2538,129600000.0
2009-02-13 17:17:00,1.2538,1.25525,1.25365,1.25395,100000000.0
2009-02-13 17:18:00,1.25395,1.25505,1.25365,1.255,97200000.0
2009-02-13 17:19:00,1.25465,1.25595,1.25465,1.25535,68200000.0
2009-02-13 17:20:00,1.25535,1.25595,1.25435,1.25565,66600000.0
2009-02-13 17:21:00,1.25565,1.25565,1.2541,1.2552,97200000.0
2009-02-13 17:22:00,1.2552,1.25585,1.2542,1.2552,108800000.0
2009-02-13 17:23:00,1.25465,1.2553,1.25385,1.25395,91000000.0
2009-02-13 17:24:00,1.2541,1.25585,1.254,1.25585,119200000.0
2009-02-13 17:25:00,1.25595,1.25595,1.25455,1.2549,48000000.0
2009-02-13 17:26:00,1.2555,1.2555,1.2541,1.25435,80600000.0
2009-02-13 17:27:00,1.25435,1.255,1.2539,1.25415,135600000.0
2009-02-13 17:28:00,1.25405,1.25465,1.2539,1.2541,117600000.0
2009-02-13 17:29:00,1.25415,1.2551,1.254,1.255,115800000.0
2009-02-13 17:30:00,1.2548,1.25515,1.25395,1.2551,104400000.0
2009-02-13 17:31:00,1.25505,1.25525,1.25395,1.25475,119000000.0
2009-02-13 17:32:00,1.2549,1.255,1.25395,1.2547,109200000.0
2009-02-13 17:33:00,1.25495,1.25535,1.25395,1.2546,119200000.0
2009-02-13 17:34:00,1.25485,1.25565,1.2547,1.2556,84400000.0
2009-02-13 17:35:00,1.25545,1.25585,1.2539,1.25555,90200000.0
2009-02-13 17:36:00,1.25595,1.25595,1.254,1.2541,91600000.0
2009-02-13 17:37:00,1.2541,1.2547,1.25405,1.25435,91200000.0
2009-02-13 17:38:00,1.25445,1.25495,1.25415,1.25495,75200000.0
2009-02-13 17:39:00,1.25505,1.2554,1.2543,1.25525,74000000.0
2009-02-13 17:40:00,1.2552,1.25635,1.254,1.25545,98600000.0
2009-02-13 17:41:00,1.2555,1.2556,1.25445,1.2548,137800000.0
2009-02-13 17:42:00,1.25475,1.25505,1.25405,1.2545,71600000.0
2009-02-13 17:43:00,1.2545,1.2556,1.25395,1.2552,78600000.0
2009-02-13 17:44:00,1.2546,1.25645,1.2544,1.25535,116400000.0
2009-02-13 17:45:00,1.2553,1.2559,1.2546,1.25485,83200000.0
2009-02-13 17:46:00,1.2549,1.25515,1.2543,1.2549,104600000.0
2009-02-13 17:47:00,1.2549,1.25525,1.2543,1.2544,71200000.0
2009-02-13 17:48:00,1.2544,1.2557,1.2543,1.2555,111800000.0
2009-02-13 17:49:00,1.2554,1.2554,1.25425,1.25485,69200000.0
2009-02-13 17:50:00,1.2549,1.2554,1.25425,1.2544,81600000.0
2009-02-13 17:51:00,1.2544,1.2544,1.2542,1.2542,58800000.0
2009-02-13 17:52:00,1.2542,1.2542,1.2539,1.254,100600000.0
2009-02-13 17:53:00,1.254,1.2545,1.254,1.25445,43600000.0
2009-02-13 17:54:00,1.25435,1.2548,1.2537,1.2548,88200000.0
2009-02-13 17:55:00,1.25475,1.255,1.25415,1.2547,55800000.0
2009-02-13 17:56:00,1.2552,1.25605,1.2537,1.2544,86200000.0
2009-02-13 17:57:00,1.25435,1.2565,1.25425,1.2559,120400000.0
2009-02-13 17:58:00,1.25625,1.2571,1.25475,1.255,106600000.0
2009-02-13 17:59:00,1.2548,1.2553,1.25305,1.25365,135800000.0
2009-02-13 18:00:00,1.2535,1.25485,1.2523,1.2536,158800000.0
2009-02-13 18:01:00,1.25345,1.25535,1.2524,1.2526,131400000.0
2009-02-13 18:02:00,1.25245,1.25305,1.2522,1.25305,117200000.0
2009-02-13 18:03:00,1.25335,1.2539,1.2524,1.2531,117600000.0
2009-02-13 18:04:00,1.2533,1.2541,1.2531,1.25365,54200000.0
2009-02-13 18:05:00,1.25365,1.2541,1.25305,1.25405,112800000.0
2009-02-13 18:06:00,1.25355,1.2544,1.25235,1.2532,98400000.0
2009-02-13 18:07:00,1.25335,1.2547,1.2531,1.25395,70600000.0
2009-02-13 18:08:00,1.25415,1.25435,1.2537,1.2538,21200000.0
2009-02-13 18:09:00,1.25385,1.254,1.25325,1.25355,50800000.0
2009-02-13 18:10:00,1.2534,1.2534,1.25225,1.2529,72600000.0
2009-02-13 18:11:00,1.25275,1.25305,1.2521,1.2525,52800000.0
2009-02-13 18:12:00,1.25265,1.25395,1.25205,1.25335,104200000.0
2009-02-13 18:13:00,1.25335,1.25395,1.25275,1.25275,89000000.0
2009-02-13 18:14:00,1.25275,1.25325,1.2523,1.25295,108000000.0
2009-02-13 18:15:00,1.25285,1.2531,1.2524,1.25265,44400000.0
2009-02-13 18:16:00,1.2526,1.2532,1.25215,1.25305,75200000.0
2009-02-13 18:17:00,1.25285,1.25305,1.2515,1.2524,81600000.0
2009-02-13 18:18:00,1.2524,1.25275,1.25205,1.25275,31000000.0
2009-02-13 18:19:00,1.25275,1.25285,1.2519,1.25265,79400000.0
2009-02-13 18:20:00,1.25275,1.25385,1.2516,1.25265,111800000.0
2009-02-13 18:21:00,1.2528,1.2545,1.252,1.2525,112000000.0
2009-02-13 18:22:00,1.2527,1.2533,1.25175,1.2529,155200000.0
2009-02-13 18:23:00,1.2529,1.25315,1.25255,1.2527,103600000.0
2009-02-13 18:24:00,1.25275,1.2551,1.25235,1.2529,75000000.0
2009-02-13 18:25:00,1.25275,1.25415,1.25235,1.2532,81400000.0
2009-02-13 18:26:00,1.2532,1.2543,1.25275,1.2529,83000000.0
2009-02-13 18:27:00,1.253,1.25405,1.25295,1.2538,79800000.0
2009-02-13 18:28:00,1.25375,1.25415,1.2532,1.25385,80600000.0
2009-02-13 18:29:00,1.25385,1.25395,1.2529,1.25325,68400000.0
2009-02-13 18:30:00,1.25325,1.2534,1.2531,1.2533,38400000.0
2009-02-13 18:31:00,1.25335,1.2537,1.2533,1.2536,24000000.0
2009-02-13 18:32:00,1.25335,1.2535,1.253,1.25345,89600000.0
2009-02-13 18:33:00,1.25325,1.2533,1.2529,1.253,48400000.0
2009-02-13 18:34:00,1.253,1.25365,1.25285,1.2529,77600000.0
2009-02-13 18:35:00,1.2529,1.2531,1.2528,1.2528,61200000.0
2009-02-13 18:36:00,1.2529,1.2529,1.2526,1.2526,23200000.0
2009-02-13 18:37:00,1.2527,1.2537,1.25255,1.25265,95600000.0
2009-02-13 18:38:00,1.2528,1.2528,1.2527,1.2527,46800000.0
2009-02-13 18:39:00,1.2526,1.2528,1.2524,1.25275,51400000.0
2009-02-13 18:40:00,1.2528,1.25305,1.2523,1.2525,76800000.0
2009-02-13 18:41:00,1.2525,1.2538,1.2524,1.2535,78800000.0
2009-02-13 18:42:00,1.2534,1.2543,1.25235,1.2524,65800000.0
2009-02-13 18:43:00,1.2524,1.2524,1.2523,1.2523,46800000.0
2009-02-13 18:44:00,1.2523,1.25235,1.25215,1.25215,18200000.0
2009-02-13 18:45:00,1.2522,1.2522,1.2521,1.2521,60000000.0
2009-02-13 18:46:00,1.2521,1.2524,1.252,1.2521,66800000.0
2009-02-13 18:47:00,1.25215,1.2524,1.2521,1.2522,40600000.0
2009-02-13 18:48:00,1.25215,1.253,1.252,1.2522,67600000.0
2009-02-13 18:49:00,1.2521,1.2521,1.2521,1.2521,51600000.0
2009-02-13 18:50:00,1.2521,1.25235,1.2519,1.25235,49600000.0
2009-02-13 18:51:00,1.25245,1.2542,1.252,1.2541,45400000.0
2009-02-13 18:52:00,1.2541,1.2541,1.25175,1.2522,39600000.0
2009-02-13 18:53:00,1.2522,1.25245,1.25205,1.2522,71800000.0
2009-02-13 18:54:00,1.2522,1.25245,1.2521,1.25235,91800000.0
2009-02-13 18:55:00,1.25235,1.25255,1.2523,1.2523,38400000.0
2009-02-13 18:56:00,1.2524,1.2524,1.2522,1.2522,32000000.0
2009-02-13 18:57:00,1.2523,1.2524,1.2522,1.25235,64000000.0
2009-02-13 18:58:00,1.25235,1.2528,1.2521,1.2523,74800000.0
2009-02-13 18:59:00,1.2523,1.2526,1.25215,1.2522,55400000.0
2009-02-13 19:00:00,1.2522,1.2529,1.25205,1.25275,53600000.0
2009-02-13 19:01:00,1.2531,1.2533,1.25235,1.25315,36200000.0
2009-02-13 19:02:00,1.2533,1.25355,1.25305,1.25345,18000000.0
2009-02-13 19:03:00,1.25355,1.25355,1.2521,1.2523,27000000.0
2009-02-13 19:04:00,1.2523,1.2523,1.2522,1.2522,19400000.0
2009-02-13 19:05:00,1.2522,1.2523,1.25205,1.2521,48000000.0
2009-02-13 19:06:00,1.2521,1.2521,1.2519,1.252,32600000.0
2009-02-13 19:07:00,1.252,1.25215,1.2519,1.2519,24000000.0
2009-02-13 19:08:00,1.252,1.25235,1.252,1.25235,20800000.0
2009-02-13 19:09:00,1.252,1.2532,1.252,1.2532,35200000.0
2009-02-13 19:10:00,1.25335,1.25335,1.252,1.2521,30600000.0
2009-02-13 19:11:00,1.2521,1.25245,1.252,1.252,27200000.0
2009-02-13 19:12:00,1.252,1.252,1.252,1.252,39800000.0
2009-02-13 19:13:00,1.252,1.25205,1.25185,1.2519,23800000.0
2009-02-13 19:14:00,1.2519,1.2524,1.25165,1.2517,48000000.0
2009-02-13 19:15:00,1.2518,1.2518,1.2518,1.2518,32000000.0
2009-02-13 19:16:00,1.2518,1.2518,1.2517,1.2518,38000000.0
2009-02-13 19:17:00,1.2518,1.2518,1.2518,1.2518,27200000.0
2009-02-13 19:18:00,1.2517,1.25175,1.25155,1.2517,43600000.0
2009-02-13 19:19:00,1.2517,1.25185,1.2517,1.25185,14000000.0
2009-02-13 19:20:00,1.25205,1.25215,1.2519,1.2519,9800000.0
2009-02-13 19:21:00,1.25215,1.2523,1.25155,1.252,61400000.0
2009-02-13 19:22:00,1.2517,1.2525,1.25165,1.2525,28200000.0
2009-02-13 19:23:00,1.2525,1.25305,1.2519,1.2519,45600000.0
2009-02-13 19:24:00,1.25205,1.2527,1.25205,1.25265,46400000.0
2009-02-13 19:25:00,1.25245,1.25265,1.25245,1.25255,14000000.0
2009-02-13 19:26:00,1.2527,1.2529,1.2524,1.2524,17000000.0
2009-02-13 19:27:00,1.2528,1.253,1.252,1.2521,58000000.0
2009-02-13 19:28:00,1.2521,1.2536,1.2518,1.2536,107200000.0
2009-02-13 19:29:00,1.2536,1.25425,1.25185,1.2523,73000000.0
2009-02-13 19:30:00,1.2524,1.25415,1.25205,1.25205,56000000.0
2009-02-13 19:31:00,1.25215,1.25275,1.25205,1.2521,66800000.0
2009-02-13 19:32:00,1.252,1.25255,1.252,1.25255,7200000.0
2009-02-13 19:33:00,1.25275,1.2529,1.252,1.2529,32800000.0
2009-02-13 19:34:00,1.2531,1.2532,1.25195,1.2521,14200000.0
2009-02-13 19:35:00,1.2521,1.25295,1.252,1.25265,40800000.0
2009-02-13 19:36:00,1.2528,1.25305,1.252,1.25215,11800000.0
2009-02-13 19:37:00,1.25215,1.2522,1.25215,1.2522,14400000.0
2009-02-13 19:38:00,1.2525,1.2525,1.2521,1.2522,37200000.0
2009-02-13 19:39:00,1.25225,1.253,1.2519,1.2521,35400000.0
2009-02-13 19:40:00,1.2521,1.2521,1.252,1.252,14200000.0
2009-02-13 19:41:00,1.252,1.252,1.2519,1.2519,32000000.0
2009-02-13 19:42:00,1.25215,1.2537,1.25215,1.2532,33800000.0
2009-02-13 19:43:00,1.25295,1.25345,1.25245,1.25335,39200000.0
2009-02-13 19:44:00,1.2533,1.2546,1.25205,1.25405,62800000.0
2009-02-13 19:45:00,1.2535,1.25395,1.25215,1.2523,26400000.0
2009-02-13 19:46:00,1.2522,1.2522,1.2522,1.2522,27200000.0
2009-02-13 19:47:00,1.2521,1.25225,1.2519,1.2521,50200000.0
2009-02-13 19:48:00,1.252,1.25225,1.252,1.252,29600000.0
2009-02-13 19:49:00,1.252,1.252,1.2519,1.2519,14400000.0
2009-02-13 19:50:00,1.2519,1.2519,1.2517,1.2518,56000000.0
2009-02-13 19:51:00,1.2517,1.25195,1.25115,1.25165,29200000.0
2009-02-13 19:52:00,1.2517,1.2517,1.25105,1.2513,19600000.0
2009-02-13 19:53:00,1.2513,1.25155,1.2513,1.25155,2800000.0
2009-02-13 19:54:00,1.2515,1.2538,1.2513,1.2533,77800000.0
2009-02-13 19:55:00,1.254,1.254,1.25195,1.25215,56200000.0
2009-02-13 19:56:00,1.25215,1.2532,1.2518,1.25315,39400000.0
2009-02-13 19:57:00,1.2532,1.2532,1.2524,1.25245,31400000.0
2009-02-13 19:58:00,1.25265,1.25265,1.2524,1.25245,10800000.0
2009-02-13 19:59:00,1.25245,1.25245,1.2521,1.2523,32000000.0
2009-02-13 20:00:00,1.25225,1.25225,1.25205,1.25225,19200000.0
2009-02-13 20:01:00,1.2523,1.25235,1.25195,1.2521,54400000.0
2009-02-13 20:02:00,1.25205,1.25265,1.25205,1.25215,68800000.0
2009-02-13 20:03:00,1.2522,1.2526,1.2521,1.25255,33600000.0
2009-02-13 20:04:00,1.25265,1.25265,1.25235,1.25235,3200000.0
2009-02-13 20:05:00,1.25245,1.253,1.25205,1.2522,54400000.0
2009-02-13 20:06:00,1.2523,1.2539,1.2522,1.25375,80000000.0
2009-02-13 20:07:00,1.2539,1.2539,1.2526,1.253,66200000.0
2009-02-13 20:08:00,1.253,1.25335,1.25295,1.2531,21000000.0
2009-02-13 20:09:00,1.2533,1.2536,1.25325,1.25345,32400000.0
2009-02-13 20:10:00,1.2534,1.25395,1.2532,1.2534,20200000.0
2009-02-13 20:11:00,1.2536,1.25385,1.25325,1.25325,63400000.0
2009-02-13 20:12:00,1.25355,1.25355,1.2528,1.25285,54200000.0
2009-02-13 20:13:00,1.2529,1.25335,1.2528,1.2528,47400000.0
2009-02-13 20:14:00,1.2528,1.2528,1.2528,1.2528,40000000.0
2009-02-13 20:15:00,1.2528,1.25445,1.2527,1.2532,53800000.0
2009-02-13 20:16:00,1.25345,1.2546,1.25285,1.2538,126400000.0
2009-02-13 20:17:00,1.25385,1.2546,1.25345,1.2546,110400000.0
2009-02-13 20:18:00,1.25465,1.2565,1.25385,1.254,105800000.0
2009-02-13 20:19:00,1.25405,1.25405,1.25315,1.2532,84600000.0
2009-02-13 20:20:00,1.2532,1.2532,1.2531,1.2531,16000000.0
2009-02-13 20:21:00,1.2531,1.2531,1.2529,1.2529,19200000.0
2009-02-13 20:22:00,1.2529,1.2529,1.2528,1.2528,25600000.0
2009-02-13 20:23:00,1.2528,1.2531,1.25265,1.2527,108000000.0
2009-02-13 20:24:00,1.2527,1.2532,1.2525,1.2527,42400000.0
2009-02-13 20:25:00,1.2527,1.2527,1.2526,1.2526,31800000.0
2009-02-13 20:26:00,1.2525,1.2525,1.2525,1.2525,9600000.0
2009-02-13 20:27:00,1.2524,1.2525,1.25235,1.2525,39200000.0
2009-02-13 20:28:00,1.25235,1.2526,1.2522,1.25225,17600000.0
2009-02-13 20:29:00,1.25245,1.25245,1.25225,1.2523,29400000.0
2009-02-13 20:30:00,1.2523,1.2523,1.2522,1.2522,12800000.0
2009-02-13 20:31:00,1.2522,1.2522,1.2521,1.2522,22000000.0
2009-02-13 20:32:00,1.2523,1.25255,1.2523,1.2525,8400000.0
2009-02-13 20:33:00,1.2525,1.2525,1.2521,1.2521,8600000.0
2009-02-13 20:34:00,1.2523,1.25235,1.25215,1.2522,15600000.0
2009-02-13 20:35:00,1.2522,1.25385,1.25205,1.2531,95200000.0
2009-02-13 20:36:00,1.2531,1.25465,1.2521,1.25325,57600000.0
2009-02-13 20:37:00,1.253,1.253,1.2528,1.2528,8400000.0
2009-02-13 20:38:00,1.2529,1.25365,1.2522,1.25255,82800000.0
2009-02-13 20:39:00,1.2526,1.2531,1.25235,1.2529,20600000.0
2009-02-13 20:40:00,1.2532,1.2532,1.2524,1.25305,23000000.0
2009-02-13 20:41:00,1.2532,1.25345,1.25295,1.2531,29600000.0
2009-02-13 20:42:00,1.25355,1.25365,1.25245,1.2525,56000000.0
2009-02-13 20:44:00,1.2527,1.2541,1.2527,1.2541,54000000.0
2009-02-13 20:45:00,1.25395,1.2541,1.25265,1.2535,49000000.0
2009-02-13 20:46:00,1.25365,1.25365,1.25275,1.2529,25200000.0
2009-02-13 20:47:00,1.25305,1.2541,1.25275,1.2529,37000000.0
2009-02-13 20:48:00,1.2528,1.2536,1.25275,1.2529,19400000.0
2009-02-13 20:49:00,1.2529,1.2529,1.2529,1.2529,8000000.0
2009-02-13 20:50:00,1.2529,1.25465,1.2528,1.25465,27800000.0
2009-02-13 20:51:00,1.2546,1.2547,1.2529,1.25305,27200000.0
2009-02-13 20:52:00,1.2531,1.25375,1.2531,1.25345,37000000.0
2009-02-13 20:53:00,1.25355,1.25355,1.25295,1.2531,33400000.0
2009-02-13 20:54:00,1.25325,1.2543,1.253,1.2532,27400000.0
2009-02-13 20:55:00,1.2531,1.2532,1.2531,1.2532,24000000.0
2009-02-13 20:56:00,1.2532,1.2532,1.2531,1.2531,35200000.0
2009-02-13 20:57:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2009-02-13 20:58:00,1.2531,1.25315,1.25295,1.2531,28400000.0
2009-02-13 20:59:00,1.2531,1.2531,1.253,1.2531,33000000.0
2009-02-13 21:00:00,1.2531,1.2531,1.253,1.2531,31200000.0
2009-02-13 21:01:00,1.2531,1.2535,1.253,1.2535,6200000.0
2009-02-13 21:02:00,1.2534,1.2534,1.253,1.253,7600000.0
2009-02-13 21:03:00,1.253,1.25335,1.253,1.253,21400000.0
2009-02-13 21:04:00,1.2531,1.2531,1.253,1.253,40000000.0
2009-02-13 21:05:00,1.253,1.25395,1.2492,1.25135,89800000.0
2009-02-13 21:06:00,1.2513,1.25375,1.2498,1.2533,110000000.0
2009-02-13 21:07:00,1.2533,1.25335,1.2531,1.25335,8400000.0
2009-02-13 21:08:00,1.25335,1.25335,1.2529,1.2532,7000000.0
2009-02-13 21:09:00,1.25315,1.2532,1.25315,1.25315,4200000.0
2009-02-13 21:10:00,1.25305,1.25305,1.25195,1.2521,10400000.0
2009-02-13 21:11:00,1.2522,1.25245,1.25205,1.25215,25000000.0
2009-02-13 21:12:00,1.2521,1.25265,1.25185,1.2524,35600000.0
2009-02-13 21:13:00,1.25255,1.25255,1.25255,1.25255,1600000.0
2009-02-13 21:14:00,1.25265,1.25265,1.25235,1.25235,28800000.0
2009-02-13 21:15:00,1.2524,1.25265,1.2514,1.25155,60800000.0
2009-02-13 21:16:00,1.25135,1.2517,1.25135,1.25155,12800000.0
2009-02-13 21:17:00,1.25185,1.25185,1.2517,1.25175,6000000.0
2009-02-13 21:18:00,1.2519,1.2523,1.2519,1.2522,13800000.0
2009-02-13 21:19:00,1.2516,1.2521,1.2516,1.25205,13800000.0
2009-02-13 21:20:00,1.25195,1.2537,1.2519,1.2526,80000000.0
2009-02-13 21:21:00,1.2526,1.2542,1.25255,1.25375,46400000.0
2009-02-13 21:22:00,1.25365,1.254,1.2524,1.25275,64000000.0
2009-02-13 21:23:00,1.25275,1.25295,1.2521,1.25215,44800000.0
2009-02-13 21:24:00,1.25215,1.25215,1.25205,1.25205,6400000.0
2009-02-13 21:25:00,1.25215,1.2524,1.25195,1.25205,24000000.0
2009-02-13 21:26:00,1.25215,1.25215,1.2519,1.252,28800000.0
2009-02-13 21:27:00,1.252,1.252,1.25195,1.25195,24000000.0
2009-02-13 21:28:00,1.252,1.25265,1.2519,1.25205,33400000.0
2009-02-13 21:29:00,1.25235,1.25255,1.25205,1.25225,26800000.0
2009-02-13 21:30:00,1.25205,1.25245,1.25155,1.2519,38200000.0
2009-02-13 21:31:00,1.25195,1.25195,1.2516,1.2516,12800000.0
2009-02-13 21:32:00,1.25175,1.2523,1.25175,1.25225,20600000.0
2009-02-13 21:33:00,1.25225,1.2525,1.25145,1.25205,94200000.0
2009-02-13 21:34:00,1.2523,1.2523,1.25185,1.252,32000000.0
2009-02-13 21:35:00,1.2521,1.2523,1.25195,1.25195,24000000.0
2009-02-13 21:36:00,1.2521,1.25265,1.252,1.25265,24000000.0
2009-02-13 21:37:00,1.2526,1.25285,1.25165,1.25265,44800000.0
2009-02-13 21:38:00,1.25195,1.25255,1.2519,1.2524,36600000.0
2009-02-13 21:39:00,1.2526,1.25285,1.2521,1.2521,40000000.0
2009-02-13 21:40:00,1.2525,1.2525,1.25215,1.25235,14000000.0
2009-02-13 21:41:00,1.25235,1.25235,1.25235,1.25235,4800000.0
2009-02-13 21:42:00,1.25235,1.253,1.25205,1.25205,39600000.0
2009-02-13 21:43:00,1.2521,1.2521,1.2521,1.2521,3200000.0
2009-02-13 21:44:00,1.2522,1.2523,1.25205,1.25205,24000000.0
2009-02-13 21:45:00,1.2521,1.25225,1.2513,1.252,49600000.0
2009-02-13 21:46:00,1.2518,1.2533,1.25175,1.2533,62200000.0
2009-02-13 21:47:00,1.2533,1.2533,1.25135,1.2516,77000000.0
2009-02-13 21:48:00,1.25245,1.25245,1.25175,1.25245,21800000.0
2009-02-13 21:49:00,1.25275,1.25275,1.25225,1.25225,15600000.0
2009-02-13 21:50:00,1.25255,1.25265,1.25225,1.2524,14000000.0
2009-02-13 21:51:00,1.25265,1.25265,1.2524,1.2524,3200000.0
2009-02-13 21:52:00,1.25265,1.2532,1.2524,1.25295,23600000.0
2009-02-13 21:53:00,1.2532,1.25365,1.2527,1.25365,50600000.0
2009-02-13 21:54:00,1.254,1.25495,1.25365,1.25495,61800000.0
2009-02-13 21:55:00,1.25495,1.255,1.25495,1.25495,8000000.0
2009-02-13 21:56:00,1.25475,1.25475,1.2538,1.25405,27000000.0
2009-02-13 21:57:00,1.2543,1.2543,1.2543,1.2543,3200000.0
2009-02-13 21:58:00,1.2541,1.2542,1.2541,1.2542,8000000.0
2009-02-13 21:59:00,1.2541,1.25445,1.25385,1.25425,49600000.0
2009-02-13 22:00:00,1.25425,1.2546,1.2538,1.2541,20400000.0
2009-02-13 22:01:00,1.25415,1.25475,1.25415,1.25465,27800000.0
2009-02-13 22:02:00,1.2547,1.25475,1.2547,1.2547,4800000.0
2009-02-13 22:03:00,1.2548,1.2552,1.2543,1.2545,39800000.0
2009-02-13 22:04:00,1.25465,1.25505,1.2544,1.25505,34800000.0
2009-02-13 22:05:00,1.25485,1.25625,1.25455,1.2546,85600000.0
2009-02-13 22:06:00,1.2546,1.2546,1.2532,1.25395,37600000.0
2009-02-13 22:07:00,1.2538,1.25475,1.2538,1.2543,15600000.0
2009-02-13 22:08:00,1.25445,1.25445,1.254,1.254,3200000.0
2009-02-13 22:09:00,1.25355,1.2538,1.25315,1.25315,20400000.0
2009-02-13 22:10:00,1.25335,1.25335,1.25335,1.25335,2800000.0
2009-02-13 22:11:00,1.253,1.2538,1.2526,1.2536,74600000.0
2009-02-13 22:12:00,1.2533,1.2533,1.25215,1.25215,74600000.0
2009-02-13 22:13:00,1.2521,1.2527,1.25155,1.2525,120800000.0
2009-02-13 22:14:00,1.25255,1.25255,1.2523,1.25235,28800000.0
2009-02-13 22:15:00,1.25245,1.25245,1.2524,1.2524,3200000.0
2009-02-13 22:16:00,1.2524,1.2524,1.2512,1.25205,44400000.0
2009-02-13 22:17:00,1.25185,1.2523,1.25145,1.2523,28200000.0
2009-02-13 22:18:00,1.25245,1.25285,1.25225,1.25225,8400000.0
2009-02-13 22:19:00,1.25185,1.25265,1.25185,1.25265,9400000.0
2009-02-13 22:20:00,1.25255,1.25265,1.25225,1.25265,12000000.0
2009-02-13 22:21:00,1.25255,1.25255,1.25205,1.2524,15200000.0
2009-02-13 22:22:00,1.25265,1.2531,1.25265,1.2527,14400000.0
2009-02-13 22:23:00,1.25305,1.25305,1.25305,1.25305,1400000.0
2009-02-13 22:24:00,1.253,1.25305,1.2524,1.25305,15600000.0
2009-02-13 22:25:00,1.2531,1.2532,1.25265,1.2531,16400000.0
2009-02-13 22:26:00,1.25275,1.25275,1.2526,1.2526,3200000.0
2009-02-13 22:27:00,1.25295,1.2533,1.25295,1.25315,9800000.0
2009-02-13 22:28:00,1.25295,1.25315,1.2526,1.25315,27800000.0
2009-02-13 22:29:00,1.25285,1.25295,1.25215,1.25295,31800000.0
2009-02-13 22:30:00,1.25295,1.25295,1.25275,1.2529,16400000.0
2009-02-13 22:31:00,1.25295,1.2536,1.25295,1.2536,15400000.0
2009-02-13 22:32:00,1.2537,1.25415,1.2537,1.25415,15600000.0
2009-02-13 22:33:00,1.25415,1.25415,1.2535,1.25415,38600000.0
2009-02-13 22:34:00,1.2542,1.2546,1.2523,1.25265,64600000.0
2009-02-13 22:35:00,1.25315,1.2539,1.2523,1.25315,77600000.0
2009-02-13 22:36:00,1.2532,1.25345,1.2532,1.25345,3000000.0
2009-02-13 22:37:00,1.25365,1.25385,1.25335,1.25385,9200000.0
2009-02-13 22:38:00,1.2537,1.2538,1.2535,1.2538,4200000.0
2009-02-13 22:39:00,1.25405,1.25405,1.25345,1.25345,7000000.0
2009-02-13 22:40:00,1.25355,1.25375,1.25355,1.25375,5600000.0
2009-02-13 22:41:00,1.2534,1.2537,1.2534,1.2537,4200000.0
2009-02-13 22:42:00,1.2534,1.25395,1.2534,1.25345,21400000.0
2009-02-13 22:43:00,1.2538,1.2539,1.2533,1.2533,22000000.0
2009-02-13 22:44:00,1.2531,1.25375,1.2531,1.25375,10400000.0
2009-02-13 22:45:00,1.2535,1.2536,1.2532,1.2535,12200000.0
2009-02-13 22:46:00,1.25335,1.25355,1.25325,1.25345,7800000.0
2009-02-13 22:47:00,1.25345,1.2535,1.25345,1.25345,4400000.0
2009-02-13 22:48:00,1.2536,1.254,1.2536,1.25395,8400000.0
2009-02-13 22:49:00,1.25405,1.25415,1.2539,1.25415,20000000.0
2009-02-13 22:50:00,1.2544,1.2547,1.2544,1.25445,4200000.0
2009-02-13 22:51:00,1.254,1.25555,1.254,1.2555,23400000.0
2009-02-13 22:52:00,1.2554,1.256,1.25525,1.256,27400000.0
2009-02-13 22:53:00,1.25615,1.25615,1.2551,1.2551,15600000.0
2009-02-13 22:54:00,1.2559,1.2559,1.2559,1.2559,1400000.0
2009-02-13 22:55:00,1.25605,1.25605,1.25505,1.2559,7000000.0
2009-02-13 22:56:00,1.25585,1.25585,1.25495,1.25515,11800000.0
2009-02-13 22:57:00,1.2553,1.2553,1.255,1.255,7000000.0
2009-02-13 22:58:00,1.25505,1.25505,1.2546,1.2547,18400000.0
2009-02-13 22:59:00,1.2547,1.2547,1.2545,1.2545,49600000.0
2009-02-13 23:00:00,1.2545,1.2545,1.25395,1.2544,40000000.0
2009-02-13 23:01:00,1.2544,1.2544,1.25365,1.2542,14400000.0
2009-02-13 23:02:00,1.2542,1.25545,1.2538,1.2538,62200000.0
2009-02-13 23:03:00,1.2546,1.25655,1.25345,1.254,30400000.0
2009-02-13 23:04:00,1.2539,1.2539,1.2539,1.2539,9600000.0
2009-02-13 23:05:00,1.2539,1.25405,1.2537,1.25405,20800000.0
2009-02-13 23:06:00,1.25405,1.2549,1.2538,1.25445,30400000.0
2009-02-13 23:07:00,1.25445,1.2551,1.2541,1.25425,24000000.0
2009-02-13 23:08:00,1.2543,1.25525,1.2539,1.2543,32400000.0
2009-02-13 23:09:00,1.2543,1.2543,1.25395,1.25425,16400000.0
2009-02-13 23:10:00,1.25405,1.2541,1.25405,1.2541,4600000.0
2009-02-13 23:11:00,1.2541,1.2541,1.254,1.254,25600000.0
2009-02-13 23:12:00,1.254,1.254,1.254,1.254,4800000.0
2009-02-13 23:13:00,1.254,1.254,1.2539,1.2539,9600000.0
2009-02-13 23:14:00,1.2539,1.25395,1.2539,1.2539,20600000.0
2009-02-13 23:15:00,1.2539,1.2539,1.2539,1.2539,20800000.0
2009-02-13 23:16:00,1.2539,1.2551,1.2538,1.2551,12400000.0
2009-02-13 23:17:00,1.2548,1.2549,1.2535,1.25375,23600000.0
2009-02-13 23:18:00,1.2539,1.2539,1.25385,1.2539,8000000.0
2009-02-13 23:19:00,1.25335,1.25375,1.25335,1.2535,11200000.0
2009-02-13 23:20:00,1.25355,1.254,1.25355,1.254,7600000.0
2009-02-13 23:21:00,1.25405,1.25405,1.25405,1.25405,1600000.0
2009-02-13 23:23:00,1.25415,1.25445,1.254,1.25445,11200000.0
2009-02-13 23:25:00,1.2545,1.2545,1.25425,1.25425,3200000.0
2009-02-13 23:26:00,1.25405,1.25405,1.25405,1.25405,1600000.0
2009-02-13 23:27:00,1.25435,1.2544,1.25435,1.2544,4200000.0
2009-02-13 23:28:00,1.25445,1.2549,1.2542,1.25485,10400000.0
2009-02-13 23:29:00,1.25505,1.25525,1.25495,1.25505,11800000.0
2009-02-13 23:30:00,1.255,1.255,1.25495,1.25495,5800000.0
2009-02-13 23:31:00,1.2547,1.25485,1.2547,1.25485,8400000.0
2009-02-13 23:32:00,1.25485,1.25485,1.2545,1.2545,5800000.0
2009-02-13 23:33:00,1.2547,1.25565,1.2545,1.2545,12400000.0
2009-02-13 23:34:00,1.255,1.25615,1.255,1.25555,23400000.0
2009-02-13 23:35:00,1.25555,1.25565,1.25525,1.25525,16400000.0
2009-02-13 23:36:00,1.2553,1.2553,1.25435,1.255,54800000.0
2009-02-13 23:37:00,1.255,1.255,1.25445,1.2546,6400000.0
2009-02-13 23:38:00,1.2548,1.2548,1.2548,1.2548,1600000.0
2009-02-13 23:39:00,1.2549,1.2549,1.25255,1.25285,10400000.0
2009-02-13 23:40:00,1.2522,1.2527,1.2514,1.2514,9000000.0
2009-02-13 23:41:00,1.2516,1.2519,1.25125,1.2519,19800000.0
2009-02-13 23:42:00,1.25205,1.2536,1.25155,1.25155,10600000.0
2009-02-13 23:43:00,1.2522,1.2522,1.25155,1.25165,7400000.0
2009-02-13 23:44:00,1.25165,1.2522,1.25165,1.2522,9200000.0
2009-02-13 23:45:00,1.25165,1.2522,1.25165,1.25215,9400000.0
2009-02-13 23:46:00,1.2522,1.2522,1.2522,1.2522,3200000.0
2009-02-13 23:47:00,1.25175,1.2521,1.25155,1.2521,7600000.0
2009-02-13 23:48:00,1.2522,1.2522,1.2515,1.25205,9400000.0
2009-02-13 23:49:00,1.25345,1.25345,1.25195,1.252,19200000.0
2009-02-13 23:50:00,1.2527,1.2542,1.2527,1.2537,22200000.0
2009-02-13 23:51:00,1.2537,1.2537,1.25295,1.25295,9200000.0
2009-02-13 23:52:00,1.25275,1.2531,1.25245,1.2526,10800000.0
2009-02-13 23:53:00,1.2522,1.2526,1.2522,1.2524,9400000.0
2009-02-13 23:54:00,1.2522,1.2522,1.2518,1.25185,8000000.0
2009-02-13 23:55:00,1.2515,1.2526,1.25095,1.2511,33000000.0
2009-02-13 23:56:00,1.2517,1.2528,1.2517,1.2519,17400000.0
2009-02-13 23:57:00,1.2522,1.25225,1.2522,1.25225,4800000.0
2009-02-13 23:58:00,1.25155,1.2539,1.25155,1.25345,22400000.0
2009-02-13 23:59:00,1.2536,1.25365,1.25355,1.2536,8000000.0
2009-02-16 00:00:00,1.25095,1.2511,1.25095,1.251,4800000.0
2009-02-16 00:01:00,1.25095,1.2514,1.25095,1.2514,4800000.0
2009-02-16 00:02:00,1.2507,1.25075,1.25065,1.25065,4800000.0
2009-02-16 00:03:00,1.252,1.2521,1.25155,1.252,25600000.0
2009-02-16 00:04:00,1.2517,1.2518,1.25095,1.2516,25600000.0
2009-02-16 00:05:00,1.2498,1.25015,1.24955,1.25,25600000.0
2009-02-16 00:06:00,1.2501,1.2503,1.2497,1.24975,17600000.0
2009-02-16 00:07:00,1.2494,1.2494,1.24895,1.24895,9600000.0
2009-02-16 00:08:00,1.2491,1.2493,1.2489,1.24895,42200000.0
2009-02-16 00:09:00,1.249,1.249,1.24775,1.2489,50800000.0
2009-02-16 00:10:00,1.2488,1.2492,1.2479,1.24825,26600000.0
2009-02-16 00:11:00,1.2477,1.2494,1.2477,1.2486,34600000.0
2009-02-16 00:12:00,1.2489,1.24915,1.2488,1.24915,22400000.0
2009-02-16 00:13:00,1.24725,1.2483,1.24725,1.2483,2600000.0
2009-02-16 00:14:00,1.2486,1.2488,1.24855,1.24855,9600000.0
2009-02-16 00:15:00,1.24785,1.2485,1.24785,1.2485,3200000.0
2009-02-16 00:16:00,1.24805,1.24805,1.248,1.248,3200000.0
2009-02-16 00:17:00,1.24745,1.24745,1.24745,1.24745,1600000.0
2009-02-16 00:18:00,1.2476,1.24785,1.2455,1.246,16600000.0
2009-02-16 00:19:00,1.2459,1.24705,1.2457,1.24695,11200000.0
2009-02-16 00:20:00,1.2471,1.2473,1.2471,1.2473,3200000.0
2009-02-16 00:21:00,1.2474,1.24915,1.24715,1.24915,33400000.0
2009-02-16 00:22:00,1.2487,1.24935,1.24765,1.2482,17600000.0
2009-02-16 00:23:00,1.2487,1.2487,1.2484,1.24845,4800000.0
2009-02-16 00:24:00,1.2485,1.2485,1.2485,1.2485,1600000.0
2009-02-16 00:25:00,1.2474,1.2474,1.2474,1.2474,1600000.0
2009-02-16 00:26:00,1.2474,1.24835,1.24675,1.24835,18600000.0
2009-02-16 00:27:00,1.2482,1.2489,1.2475,1.2482,35200000.0
2009-02-16 00:28:00,1.2483,1.2494,1.2483,1.24845,31400000.0
2009-02-16 00:29:00,1.24835,1.2485,1.24805,1.2483,19200000.0
2009-02-16 00:30:00,1.2484,1.2508,1.2483,1.2498,61800000.0
2009-02-16 00:31:00,1.2483,1.25045,1.2478,1.24975,23200000.0
2009-02-16 00:32:00,1.2498,1.2505,1.2489,1.25025,25600000.0
2009-02-16 00:33:00,1.25025,1.2517,1.25025,1.25105,22800000.0
2009-02-16 00:34:00,1.2512,1.25135,1.2499,1.25105,48000000.0
2009-02-16 00:35:00,1.25115,1.2515,1.24975,1.2515,25000000.0
2009-02-16 00:36:00,1.2507,1.2507,1.2507,1.2507,1600000.0
2009-02-16 00:37:00,1.2508,1.25105,1.2508,1.25105,4800000.0
2009-02-16 00:38:00,1.25085,1.2516,1.25085,1.2516,10600000.0
2009-02-16 00:39:00,1.25175,1.25215,1.251,1.2513,22400000.0
2009-02-16 00:40:00,1.25105,1.2515,1.2502,1.25065,60800000.0
2009-02-16 00:41:00,1.25075,1.25175,1.25035,1.25035,49400000.0
2009-02-16 00:42:00,1.2507,1.2509,1.2507,1.25085,4800000.0
2009-02-16 00:43:00,1.251,1.2513,1.251,1.2513,5600000.0
2009-02-16 00:44:00,1.2514,1.25145,1.2514,1.2514,5600000.0
2009-02-16 00:45:00,1.25165,1.2518,1.25105,1.2512,21400000.0
2009-02-16 00:46:00,1.2514,1.25175,1.25075,1.2516,16800000.0
2009-02-16 00:47:00,1.2517,1.2518,1.2516,1.2516,16200000.0
2009-02-16 00:48:00,1.2515,1.2516,1.2514,1.2514,6000000.0
2009-02-16 00:49:00,1.25155,1.25155,1.25065,1.25065,13000000.0
2009-02-16 00:50:00,1.25075,1.25075,1.2507,1.2507,3000000.0
2009-02-16 00:51:00,1.2506,1.25075,1.2506,1.25075,6000000.0
2009-02-16 00:52:00,1.25055,1.2506,1.25055,1.2506,11200000.0
2009-02-16 00:53:00,1.2506,1.2526,1.2504,1.2526,29200000.0
2009-02-16 00:54:00,1.25295,1.2534,1.2526,1.2534,33800000.0
2009-02-16 00:55:00,1.25365,1.25435,1.25285,1.25285,32600000.0
2009-02-16 00:56:00,1.2528,1.2532,1.2528,1.2531,8400000.0
2009-02-16 00:57:00,1.2532,1.25335,1.2532,1.25335,2800000.0
2009-02-16 00:58:00,1.2535,1.2535,1.25155,1.25155,17600000.0
2009-02-16 00:59:00,1.2517,1.2517,1.25145,1.25145,10600000.0
2009-02-16 01:00:00,1.2516,1.2516,1.2515,1.2515,23000000.0
2009-02-16 01:01:00,1.2516,1.2519,1.25145,1.2519,32800000.0
2009-02-16 01:02:00,1.2518,1.2524,1.2518,1.2524,27200000.0
2009-02-16 01:03:00,1.2527,1.25275,1.2523,1.25275,7000000.0
2009-02-16 01:04:00,1.2524,1.2524,1.2516,1.2522,48800000.0
2009-02-16 01:05:00,1.2519,1.25225,1.2518,1.25225,48200000.0
2009-02-16 01:06:00,1.25215,1.25315,1.2517,1.25315,42200000.0
2009-02-16 01:07:00,1.2533,1.2533,1.2521,1.25265,35400000.0
2009-02-16 01:08:00,1.25275,1.2528,1.25205,1.25205,7400000.0
2009-02-16 01:09:00,1.2521,1.2531,1.25165,1.2526,33800000.0
2009-02-16 01:10:00,1.25275,1.2531,1.25235,1.25285,44800000.0
2009-02-16 01:11:00,1.25275,1.25355,1.2523,1.2534,66200000.0
2009-02-16 01:12:00,1.2535,1.2542,1.2535,1.25385,53200000.0
2009-02-16 01:13:00,1.25375,1.25375,1.253,1.25315,50400000.0
2009-02-16 01:14:00,1.2531,1.2537,1.2531,1.2537,18200000.0
2009-02-16 01:15:00,1.2538,1.2539,1.25365,1.2537,14000000.0
2009-02-16 01:16:00,1.2536,1.2538,1.2526,1.25355,41400000.0
2009-02-16 01:17:00,1.25335,1.2535,1.2526,1.25295,12800000.0
2009-02-16 01:18:00,1.2526,1.2527,1.25195,1.25195,52800000.0
2009-02-16 01:19:00,1.2521,1.2521,1.25195,1.252,22000000.0
2009-02-16 01:20:00,1.252,1.25265,1.25127,1.2522,59400000.0
2009-02-16 01:21:00,1.2521,1.2524,1.25205,1.2521,11400000.0
2009-02-16 01:22:00,1.25205,1.25275,1.25205,1.2522,21200000.0
2009-02-16 01:23:00,1.25185,1.25265,1.2518,1.2521,30800000.0
2009-02-16 01:24:00,1.2517,1.25255,1.2517,1.2518,41000000.0
2009-02-16 01:25:00,1.25175,1.25225,1.25165,1.25205,28400000.0
2009-02-16 01:26:00,1.25215,1.25255,1.25215,1.2522,8600000.0
2009-02-16 01:27:00,1.25215,1.2523,1.25175,1.2521,19400000.0
2009-02-16 01:28:00,1.2522,1.25235,1.25185,1.25225,26000000.0
2009-02-16 01:29:00,1.25225,1.25225,1.2518,1.2518,18200000.0
2009-02-16 01:30:00,1.25165,1.2518,1.25145,1.2516,23400000.0
2009-02-16 01:31:00,1.2516,1.2516,1.2514,1.2514,20800000.0
2009-02-16 01:32:00,1.2514,1.2523,1.2514,1.25205,51000000.0
2009-02-16 01:33:00,1.252,1.25245,1.25145,1.2524,64000000.0
2009-02-16 01:34:00,1.25235,1.2533,1.25195,1.2532,74600000.0
2009-02-16 01:35:00,1.2533,1.2538,1.2528,1.2538,38200000.0
2009-02-16 01:36:00,1.25405,1.25415,1.2528,1.25315,38400000.0
2009-02-16 01:37:00,1.25275,1.25275,1.2522,1.2524,38000000.0
2009-02-16 01:38:00,1.2527,1.2527,1.2522,1.2527,17000000.0
2009-02-16 01:39:00,1.2526,1.25275,1.2522,1.2524,27400000.0
2009-02-16 01:40:00,1.2523,1.25315,1.2521,1.25315,75000000.0
2009-02-16 01:41:00,1.253,1.25325,1.2527,1.253,14200000.0
2009-02-16 01:42:00,1.2532,1.25385,1.25223,1.25355,64500000.0
2009-02-16 01:43:00,1.25345,1.2536,1.25232,1.2536,26000000.0
2009-02-16 01:44:00,1.2537,1.2539,1.2537,1.2539,9800000.0
2009-02-16 01:45:00,1.2539,1.25425,1.25335,1.2541,22400000.0
2009-02-16 01:46:00,1.2541,1.2541,1.25315,1.25345,24000000.0
2009-02-16 01:47:00,1.2536,1.25375,1.25305,1.2536,18600000.0
2009-02-16 01:48:00,1.2535,1.2535,1.25265,1.2528,16000000.0
2009-02-16 01:49:00,1.2526,1.2534,1.2526,1.25315,21400000.0
2009-02-16 01:50:00,1.25335,1.2545,1.2525,1.25445,24000000.0
2009-02-16 01:51:00,1.25445,1.25445,1.2525,1.2526,45800000.0
2009-02-16 01:52:00,1.2526,1.25325,1.2526,1.2529,19000000.0
2009-02-16 01:53:00,1.2528,1.2535,1.2528,1.2535,24600000.0
2009-02-16 01:54:00,1.2535,1.2535,1.2531,1.25335,16000000.0
2009-02-16 01:55:00,1.2535,1.25375,1.25245,1.2526,28800000.0
2009-02-16 01:56:00,1.2526,1.2526,1.2526,1.2526,11000000.0
2009-02-16 01:57:00,1.2526,1.25315,1.25255,1.253,13000000.0
2009-02-16 01:58:00,1.25295,1.25305,1.25275,1.25305,8400000.0
2009-02-16 01:59:00,1.2527,1.25285,1.25245,1.25275,30800000.0
2009-02-16 02:00:00,1.2527,1.25315,1.25235,1.25275,43000000.0
2009-02-16 02:01:00,1.2529,1.2529,1.2526,1.2526,30400000.0
2009-02-16 02:02:00,1.2525,1.25285,1.25225,1.2526,32000000.0
2009-02-16 02:03:00,1.2522,1.25275,1.2522,1.2526,33600000.0
2009-02-16 02:04:00,1.2523,1.2524,1.25215,1.2523,13800000.0
2009-02-16 02:05:00,1.2523,1.2523,1.2522,1.2522,17800000.0
2009-02-16 02:06:00,1.25225,1.2527,1.25225,1.2527,4800000.0
2009-02-16 02:07:00,1.25275,1.25275,1.252,1.2521,14800000.0
2009-02-16 02:08:00,1.2521,1.2521,1.2519,1.252,38000000.0
2009-02-16 02:09:00,1.2522,1.2536,1.2522,1.25335,44000000.0
2009-02-16 02:10:00,1.2537,1.25395,1.25307,1.2537,23600000.0
2009-02-16 02:11:00,1.25335,1.25345,1.25225,1.25225,44600000.0
2009-02-16 02:12:00,1.2525,1.25285,1.2518,1.2518,35200000.0
2009-02-16 02:13:00,1.2519,1.2519,1.25175,1.2518,37600000.0
2009-02-16 02:14:00,1.2518,1.2518,1.25055,1.2516,23200000.0
2009-02-16 02:15:00,1.2515,1.2516,1.2515,1.2516,4600000.0
2009-02-16 02:16:00,1.25135,1.2515,1.25135,1.2514,34000000.0
2009-02-16 02:17:00,1.2515,1.25175,1.25117,1.2514,8800000.0
2009-02-16 02:18:00,1.2513,1.2513,1.2513,1.2513,14400000.0
2009-02-16 02:19:00,1.2517,1.2527,1.25115,1.25115,88200000.0
2009-02-16 02:20:00,1.2513,1.25185,1.25105,1.2512,69200000.0
2009-02-16 02:21:00,1.2513,1.2515,1.2511,1.25145,47000000.0
2009-02-16 02:22:00,1.25155,1.25255,1.25155,1.25205,44600000.0
2009-02-16 02:23:00,1.25205,1.25205,1.25115,1.25135,17400000.0
2009-02-16 02:24:00,1.2521,1.2522,1.2517,1.2517,28400000.0
2009-02-16 02:25:00,1.25145,1.25145,1.2512,1.2513,28400000.0
2009-02-16 02:26:00,1.2513,1.2516,1.2512,1.2516,35200000.0
2009-02-16 02:27:00,1.2512,1.25245,1.2512,1.25245,43800000.0
2009-02-16 02:28:00,1.25205,1.2531,1.252,1.2521,53000000.0
2009-02-16 02:29:00,1.2521,1.2521,1.2521,1.2521,1400000.0
2009-02-16 02:30:00,1.25225,1.25225,1.25215,1.25215,4200000.0
2009-02-16 02:31:00,1.25225,1.25235,1.25225,1.25235,2800000.0
2009-02-16 02:32:00,1.2525,1.2525,1.2516,1.25165,20000000.0
2009-02-16 02:33:00,1.2518,1.2527,1.25165,1.2523,29600000.0
2009-02-16 02:34:00,1.25195,1.2524,1.25195,1.2524,8400000.0
2009-02-16 02:35:00,1.2525,1.2533,1.2524,1.2528,21000000.0
2009-02-16 02:36:00,1.2528,1.2528,1.25225,1.2526,7000000.0
2009-02-16 02:37:00,1.2529,1.25295,1.2524,1.2528,12600000.0
2009-02-16 02:38:00,1.2526,1.2528,1.2526,1.2526,5600000.0
2009-02-16 02:39:00,1.25205,1.2527,1.25185,1.25185,18400000.0
2009-02-16 02:40:00,1.252,1.2527,1.25195,1.2522,25600000.0
2009-02-16 02:41:00,1.2523,1.2525,1.25225,1.25235,15400000.0
2009-02-16 02:42:00,1.25235,1.25245,1.25195,1.252,11200000.0
2009-02-16 02:43:00,1.25215,1.25215,1.25175,1.2518,9000000.0
2009-02-16 02:44:00,1.2518,1.25185,1.2516,1.25185,34000000.0
2009-02-16 02:45:00,1.2518,1.252,1.25155,1.252,11400000.0
2009-02-16 02:46:00,1.2522,1.2522,1.25145,1.2517,8600000.0
2009-02-16 02:47:00,1.25175,1.2519,1.25165,1.25165,5600000.0
2009-02-16 02:48:00,1.2516,1.2516,1.2515,1.2515,7000000.0
2009-02-16 02:49:00,1.2516,1.25195,1.2516,1.25195,7000000.0
2009-02-16 02:50:00,1.2522,1.2522,1.2522,1.2522,1400000.0
2009-02-16 02:51:00,1.25225,1.25225,1.25175,1.252,18200000.0
2009-02-16 02:52:00,1.2519,1.252,1.2512,1.2512,42400000.0
2009-02-16 02:53:00,1.2512,1.2515,1.2511,1.2512,38600000.0
2009-02-16 02:54:00,1.2511,1.2512,1.2511,1.2512,28600000.0
2009-02-16 02:55:00,1.2514,1.25155,1.2509,1.25155,49000000.0
2009-02-16 02:56:00,1.2517,1.2523,1.2513,1.2521,40600000.0
2009-02-16 02:57:00,1.25215,1.25215,1.25115,1.25115,29400000.0
2009-02-16 02:58:00,1.25135,1.25205,1.2512,1.25155,44800000.0
2009-02-16 02:59:00,1.2516,1.2516,1.25085,1.2509,30000000.0
2009-02-16 03:00:00,1.251,1.25175,1.251,1.25165,46200000.0
2009-02-16 03:01:00,1.2515,1.2518,1.2513,1.2518,15400000.0
2009-02-16 03:02:00,1.2517,1.2522,1.2514,1.2514,28000000.0
2009-02-16 03:03:00,1.2516,1.25175,1.25095,1.25175,41200000.0
2009-02-16 03:04:00,1.2515,1.2515,1.25095,1.25125,20000000.0
2009-02-16 03:05:00,1.2514,1.2518,1.2514,1.2517,15400000.0
2009-02-16 03:06:00,1.2517,1.2519,1.25065,1.25145,21400000.0
2009-02-16 03:07:00,1.2512,1.2543,1.2503,1.2522,5600000.0
2009-02-16 03:08:00,1.2511,1.2515,1.2511,1.25145,5600000.0
2009-02-16 03:09:00,1.2518,1.25255,1.25125,1.2519,11600000.0
2009-02-16 03:10:00,1.25185,1.2529,1.2518,1.2524,23800000.0
2009-02-16 03:11:00,1.25215,1.25245,1.25215,1.25245,8400000.0
2009-02-16 03:12:00,1.25215,1.25255,1.2521,1.2525,19800000.0
2009-02-16 03:13:00,1.2523,1.25325,1.2523,1.25305,11200000.0
2009-02-16 03:14:00,1.25305,1.25325,1.25295,1.25295,22000000.0
2009-02-16 03:15:00,1.25305,1.25325,1.25305,1.25325,5600000.0
2009-02-16 03:16:00,1.25305,1.2532,1.25305,1.2531,5600000.0
2009-02-16 03:17:00,1.2532,1.2532,1.2532,1.2532,1400000.0
2009-02-16 03:18:00,1.2531,1.2532,1.2531,1.2532,2800000.0
2009-02-16 03:19:00,1.25325,1.25335,1.2532,1.25335,4200000.0
2009-02-16 03:20:00,1.2532,1.25375,1.25262,1.25315,15400000.0
2009-02-16 03:21:00,1.2533,1.25335,1.2531,1.2531,14000000.0
2009-02-16 03:22:00,1.2532,1.25345,1.2532,1.2532,11200000.0
2009-02-16 03:23:00,1.2533,1.2533,1.25285,1.2531,19800000.0
2009-02-16 03:24:00,1.253,1.2531,1.2529,1.2529,14200000.0
2009-02-16 03:25:00,1.253,1.2532,1.253,1.2531,30800000.0
2009-02-16 03:26:00,1.2532,1.25395,1.25275,1.25315,60400000.0
2009-02-16 03:27:00,1.25295,1.2535,1.25295,1.2534,22400000.0
2009-02-16 03:28:00,1.2535,1.25365,1.25335,1.25335,14200000.0
2009-02-16 03:29:00,1.2533,1.2534,1.25295,1.2531,14200000.0
2009-02-16 03:30:00,1.2529,1.2537,1.2529,1.25305,21200000.0
2009-02-16 03:31:00,1.25305,1.25305,1.25255,1.2528,8400000.0
2009-02-16 03:32:00,1.25255,1.25275,1.25255,1.2526,11200000.0
2009-02-16 03:33:00,1.2525,1.2527,1.2525,1.2527,7000000.0
2009-02-16 03:34:00,1.2526,1.25295,1.2526,1.2527,14000000.0
2009-02-16 03:35:00,1.2528,1.2528,1.2526,1.2526,4200000.0
2009-02-16 03:36:00,1.2527,1.2527,1.2525,1.2525,4200000.0
2009-02-16 03:37:00,1.2524,1.2524,1.2523,1.2523,17600000.0
2009-02-16 03:38:00,1.2523,1.2523,1.2522,1.2522,19200000.0
2009-02-16 03:39:00,1.2522,1.2524,1.2521,1.2521,10400000.0
2009-02-16 03:40:00,1.25215,1.2523,1.2521,1.2522,14400000.0
2009-02-16 03:41:00,1.25215,1.25215,1.2504,1.2505,50200000.0
2009-02-16 03:42:00,1.25065,1.25155,1.2499,1.2515,36200000.0
2009-02-16 03:43:00,1.2516,1.2516,1.2514,1.25155,4200000.0
2009-02-16 03:44:00,1.2542,1.2543,1.2542,1.2543,19800000.0
2009-02-16 03:45:00,1.25135,1.25155,1.25055,1.2508,19800000.0
2009-02-16 03:46:00,1.25055,1.25055,1.25035,1.2504,7000000.0
2009-02-16 03:47:00,1.255,1.255,1.2541,1.2541,21000000.0
2009-02-16 03:48:00,1.25055,1.2514,1.25055,1.25125,21000000.0
2009-02-16 03:49:00,1.2509,1.2517,1.25075,1.25075,18800000.0
2009-02-16 03:50:00,1.25095,1.251,1.25075,1.25085,16000000.0
2009-02-16 03:51:00,1.25065,1.25085,1.2505,1.2505,7400000.0
2009-02-16 03:52:00,1.25075,1.2512,1.2505,1.25115,29800000.0
2009-02-16 03:53:00,1.25105,1.2512,1.25105,1.2512,3000000.0
2009-02-16 03:54:00,1.25125,1.25125,1.2492,1.2495,24000000.0
2009-02-16 03:55:00,1.2496,1.2504,1.24955,1.2497,67600000.0
2009-02-16 03:56:00,1.2498,1.25,1.2497,1.2499,31200000.0
2009-02-16 03:57:00,1.2501,1.2501,1.25005,1.25005,5600000.0
2009-02-16 03:58:00,1.24995,1.2509,1.24945,1.2509,34200000.0
2009-02-16 03:59:00,1.2507,1.2507,1.249,1.2493,79600000.0
2009-02-16 04:00:00,1.2496,1.2502,1.24935,1.25015,38600000.0
2009-02-16 04:01:00,1.25025,1.25055,1.24935,1.25035,46800000.0
2009-02-16 04:02:00,1.2511,1.2512,1.2497,1.2505,39600000.0
2009-02-16 04:03:00,1.2506,1.2508,1.2496,1.2498,61600000.0
2009-02-16 04:04:00,1.2498,1.25155,1.24965,1.251,61600000.0
2009-02-16 04:05:00,1.2512,1.25255,1.25095,1.25225,65400000.0
2009-02-16 04:06:00,1.25215,1.2537,1.2518,1.2524,61600000.0
2009-02-16 04:07:00,1.2526,1.25515,1.25055,1.2528,151600000.0
2009-02-16 04:08:00,1.2529,1.25435,1.2529,1.25425,94400000.0
2009-02-16 04:09:00,1.2541,1.2555,1.2533,1.25385,58400000.0
2009-02-16 04:10:00,1.2538,1.2558,1.25365,1.25385,84400000.0
2009-02-16 04:11:00,1.25395,1.2544,1.25395,1.25435,43400000.0
2009-02-16 04:12:00,1.2543,1.25445,1.25335,1.25425,42800000.0
2009-02-16 04:13:00,1.2544,1.25455,1.254,1.25455,26600000.0
2009-02-16 04:14:00,1.25475,1.25555,1.25465,1.25555,35800000.0
2009-02-16 04:15:00,1.2552,1.25525,1.25395,1.25435,62000000.0
2009-02-16 04:16:00,1.2547,1.25475,1.2543,1.25445,33600000.0
2009-02-16 04:17:00,1.25445,1.2557,1.25355,1.2546,88800000.0
2009-02-16 04:18:00,1.25475,1.2548,1.2534,1.25375,69800000.0
2009-02-16 04:19:00,1.25395,1.2541,1.2538,1.2541,5600000.0
2009-02-16 04:20:00,1.2537,1.2546,1.2536,1.2545,61400000.0
2009-02-16 04:21:00,1.2546,1.2553,1.25385,1.25385,99600000.0
2009-02-16 04:22:00,1.25365,1.25435,1.2536,1.25405,41200000.0
2009-02-16 04:23:00,1.2542,1.25545,1.2542,1.25515,43800000.0
2009-02-16 04:24:00,1.2551,1.25515,1.25485,1.255,25200000.0
2009-02-16 04:25:00,1.25475,1.25565,1.2546,1.2546,42600000.0
2009-02-16 04:26:00,1.2546,1.2546,1.2534,1.2541,35400000.0
2009-02-16 04:27:00,1.2542,1.2548,1.25385,1.2542,59800000.0
2009-02-16 04:28:00,1.2543,1.25575,1.25425,1.2553,65600000.0
2009-02-16 04:29:00,1.2552,1.25595,1.2551,1.25565,86800000.0
2009-02-16 04:30:00,1.2554,1.25585,1.2554,1.25545,21000000.0
2009-02-16 04:31:00,1.25555,1.2558,1.25495,1.25495,35000000.0
2009-02-16 04:32:00,1.25505,1.25535,1.25465,1.2551,32600000.0
2009-02-16 04:33:00,1.2553,1.25575,1.2553,1.2554,20400000.0
2009-02-16 04:34:00,1.25555,1.25555,1.2553,1.2555,7200000.0
2009-02-16 04:35:00,1.2539,1.25395,1.25387,1.25387,17000000.0
2009-02-16 04:36:00,1.25545,1.25565,1.255,1.2552,17000000.0
2009-02-16 04:37:00,1.25525,1.25525,1.25525,1.25525,4600000.0
2009-02-16 04:38:00,1.25535,1.2554,1.25535,1.2554,2800000.0
2009-02-16 04:39:00,1.25535,1.25535,1.255,1.2551,16200000.0
2009-02-16 04:40:00,1.255,1.2551,1.255,1.2551,2800000.0
2009-02-16 04:41:00,1.255,1.255,1.255,1.255,3200000.0
2009-02-16 04:42:00,1.2551,1.2555,1.2549,1.2551,56800000.0
2009-02-16 04:43:00,1.255,1.2553,1.25495,1.2553,29200000.0
2009-02-16 04:44:00,1.2551,1.2553,1.2551,1.2553,8800000.0
2009-02-16 04:45:00,1.2553,1.2557,1.2546,1.25515,46200000.0
2009-02-16 04:46:00,1.2552,1.25575,1.2552,1.25575,38000000.0
2009-02-16 04:47:00,1.2555,1.2555,1.25475,1.2551,16200000.0
2009-02-16 04:48:00,1.2552,1.25545,1.255,1.25505,13200000.0
2009-02-16 04:49:00,1.25515,1.25515,1.25495,1.25495,10400000.0
2009-02-16 04:50:00,1.25485,1.2549,1.25485,1.2549,3000000.0
2009-02-16 04:51:00,1.25495,1.25495,1.2544,1.25455,40200000.0
2009-02-16 04:52:00,1.2547,1.2549,1.25395,1.2548,63600000.0
2009-02-16 04:53:00,1.25485,1.2549,1.25485,1.2549,3000000.0
2009-02-16 04:54:00,1.255,1.255,1.255,1.255,1400000.0
2009-02-16 04:55:00,1.2551,1.2553,1.2551,1.2551,7200000.0
2009-02-16 04:56:00,1.2551,1.25515,1.25465,1.25465,10200000.0
2009-02-16 04:57:00,1.25475,1.25495,1.25465,1.25465,31000000.0
2009-02-16 04:58:00,1.25465,1.25475,1.25455,1.25465,7000000.0
2009-02-16 04:59:00,1.25455,1.25455,1.25395,1.2541,13000000.0
2009-02-16 05:00:00,1.25445,1.25465,1.25435,1.25465,5600000.0
2009-02-16 05:01:00,1.2548,1.2551,1.2545,1.2549,7200000.0
2009-02-16 05:02:00,1.2546,1.2547,1.2546,1.2546,7200000.0
2009-02-16 05:03:00,1.2545,1.2547,1.2545,1.2545,8600000.0
2009-02-16 05:04:00,1.25455,1.25475,1.2545,1.2547,18200000.0
2009-02-16 05:05:00,1.2553,1.2556,1.2552,1.2552,4200000.0
2009-02-16 05:06:00,1.25475,1.25475,1.25455,1.2547,4200000.0
2009-02-16 05:07:00,1.2548,1.2548,1.25475,1.25475,2800000.0
2009-02-16 05:08:00,1.2548,1.2548,1.25475,1.25475,2800000.0
2009-02-16 05:09:00,1.25495,1.25495,1.2545,1.2545,2800000.0
2009-02-16 05:10:00,1.2546,1.2546,1.25435,1.25445,5800000.0
2009-02-16 05:11:00,1.2546,1.2547,1.2546,1.25465,4200000.0
2009-02-16 05:12:00,1.2541,1.2541,1.2541,1.2541,1400000.0
2009-02-16 05:13:00,1.25435,1.25435,1.25435,1.25435,1400000.0
2009-02-16 05:14:00,1.2551,1.2552,1.2545,1.2549,1400000.0
2009-02-16 05:15:00,1.25435,1.25435,1.25435,1.25435,1400000.0
2009-02-16 05:16:00,1.25425,1.25435,1.25425,1.25435,2800000.0
2009-02-16 05:17:00,1.25415,1.25415,1.25415,1.25415,1400000.0
2009-02-16 05:18:00,1.2543,1.25445,1.25415,1.25445,16800000.0
2009-02-16 05:19:00,1.25435,1.25455,1.25375,1.25395,18800000.0
2009-02-16 05:20:00,1.25425,1.25425,1.25425,1.25425,1400000.0
2009-02-16 05:21:00,1.25445,1.25445,1.25425,1.25435,5600000.0
2009-02-16 05:22:00,1.25435,1.25435,1.254,1.25425,7000000.0
2009-02-16 05:23:00,1.2544,1.2547,1.25415,1.25435,18200000.0
2009-02-16 05:24:00,1.2546,1.2549,1.2544,1.2548,1400000.0
2009-02-16 05:25:00,1.25445,1.25445,1.25445,1.25445,1400000.0
2009-02-16 05:26:00,1.2545,1.2547,1.2545,1.2546,26800000.0
2009-02-16 05:27:00,1.25455,1.2547,1.2544,1.2547,26600000.0
2009-02-16 05:28:00,1.25475,1.2549,1.25455,1.25465,26600000.0
2009-02-16 05:29:00,1.25475,1.25475,1.2545,1.25475,14000000.0
2009-02-16 05:30:00,1.2553,1.2554,1.2551,1.2553,2800000.0
2009-02-16 05:31:00,1.25465,1.25475,1.25465,1.25475,2800000.0
2009-02-16 05:32:00,1.25465,1.2548,1.25465,1.2548,2800000.0
2009-02-16 05:33:00,1.25495,1.25505,1.25495,1.255,15400000.0
2009-02-16 05:34:00,1.25505,1.25505,1.2548,1.2548,21000000.0
2009-02-16 05:35:00,1.2546,1.2546,1.2546,1.2546,1400000.0
2009-02-16 05:36:00,1.2544,1.2544,1.25415,1.25425,10000000.0
2009-02-16 05:37:00,1.25435,1.25505,1.25435,1.25505,34600000.0
2009-02-16 05:38:00,1.2548,1.25585,1.2548,1.25525,40400000.0
2009-02-16 05:39:00,1.2549,1.25545,1.25465,1.2551,39600000.0
2009-02-16 05:40:00,1.25525,1.25575,1.2551,1.2555,39000000.0
2009-02-16 05:41:00,1.25555,1.25575,1.25515,1.25565,53400000.0
2009-02-16 05:42:00,1.25555,1.25565,1.2553,1.2556,40800000.0
2009-02-16 05:43:00,1.2556,1.25595,1.2553,1.25535,77000000.0
2009-02-16 05:44:00,1.25545,1.2555,1.25535,1.2554,10400000.0
2009-02-16 05:45:00,1.2554,1.2558,1.2554,1.2555,30600000.0
2009-02-16 05:46:00,1.2555,1.2561,1.2551,1.25525,57800000.0
2009-02-16 05:47:00,1.2553,1.2555,1.25525,1.2555,22800000.0
2009-02-16 05:48:00,1.2556,1.2556,1.25475,1.25555,22600000.0
2009-02-16 05:49:00,1.2551,1.2556,1.2551,1.2555,27800000.0
2009-02-16 05:50:00,1.25555,1.2559,1.25533,1.25555,19000000.0
2009-02-16 05:51:00,1.2557,1.2558,1.25497,1.25517,73800000.0
2009-02-16 05:52:00,1.25558,1.25615,1.25558,1.2558,38400000.0
2009-02-16 05:53:00,1.25585,1.25635,1.25585,1.25605,53200000.0
2009-02-16 05:54:00,1.25575,1.25585,1.25535,1.25575,40000000.0
2009-02-16 05:55:00,1.2559,1.2564,1.25575,1.25605,76200000.0
2009-02-16 05:56:00,1.25605,1.25615,1.2555,1.25565,34600000.0
2009-02-16 05:57:00,1.25575,1.25585,1.25555,1.25555,12200000.0
2009-02-16 05:58:00,1.2556,1.2558,1.2546,1.25485,70400000.0
2009-02-16 05:59:00,1.25495,1.2558,1.25495,1.25565,29000000.0
2009-02-16 06:00:00,1.2555,1.25595,1.2555,1.25595,15400000.0
2009-02-16 06:01:00,1.2559,1.25605,1.2554,1.25595,36000000.0
2009-02-16 06:02:00,1.25585,1.25605,1.25585,1.25605,8800000.0
2009-02-16 06:03:00,1.2561,1.2561,1.25505,1.25575,49600000.0
2009-02-16 06:04:00,1.25585,1.25615,1.2558,1.2561,37200000.0
2009-02-16 06:05:00,1.25625,1.25635,1.25625,1.2563,16200000.0
2009-02-16 06:06:00,1.25635,1.2564,1.256,1.25605,54000000.0
2009-02-16 06:07:00,1.25605,1.25625,1.2559,1.2561,45800000.0
2009-02-16 06:08:00,1.25605,1.2562,1.256,1.25605,38800000.0
2009-02-16 06:09:00,1.25605,1.2561,1.256,1.2561,17400000.0
2009-02-16 06:10:00,1.2561,1.2565,1.2561,1.2563,10000000.0
2009-02-16 06:11:00,1.25635,1.2564,1.2552,1.25535,42800000.0
2009-02-16 06:12:00,1.25535,1.2558,1.25515,1.25525,91000000.0
2009-02-16 06:13:00,1.2557,1.25635,1.2557,1.256,40800000.0
2009-02-16 06:14:00,1.256,1.2562,1.25525,1.2556,24800000.0
2009-02-16 06:15:00,1.2561,1.2561,1.25515,1.25545,51200000.0
2009-02-16 06:16:00,1.25545,1.2559,1.25535,1.25535,37600000.0
2009-02-16 06:17:00,1.25535,1.2571,1.255,1.2567,59600000.0
2009-02-16 06:18:00,1.25675,1.25695,1.25605,1.25605,31800000.0
2009-02-16 06:19:00,1.2564,1.2565,1.2556,1.25615,47400000.0
2009-02-16 06:20:00,1.25565,1.2564,1.2556,1.2563,49600000.0
2009-02-16 06:21:00,1.2562,1.2566,1.25535,1.25555,49200000.0
2009-02-16 06:22:00,1.2555,1.2558,1.25505,1.25525,24800000.0
2009-02-16 06:23:00,1.25535,1.256,1.25515,1.2555,31000000.0
2009-02-16 06:24:00,1.2555,1.25555,1.2554,1.25555,9800000.0
2009-02-16 06:25:00,1.25565,1.25565,1.25555,1.25555,5600000.0
2009-02-16 06:26:00,1.25555,1.25555,1.2553,1.2553,8400000.0
2009-02-16 06:27:00,1.2554,1.2557,1.2554,1.2557,33600000.0
2009-02-16 06:28:00,1.2561,1.25635,1.25535,1.25555,41800000.0
2009-02-16 06:29:00,1.2557,1.25625,1.25555,1.25625,29800000.0
2009-02-16 06:30:00,1.25625,1.25635,1.2558,1.25625,9800000.0
2009-02-16 06:31:00,1.25625,1.2563,1.25615,1.25625,7000000.0
2009-02-16 06:32:00,1.25635,1.25635,1.25565,1.25575,30800000.0
2009-02-16 06:33:00,1.2557,1.25575,1.25435,1.2548,34400000.0
2009-02-16 06:34:00,1.25495,1.25655,1.2548,1.2549,72400000.0
2009-02-16 06:35:00,1.2551,1.256,1.2551,1.25545,28800000.0
2009-02-16 06:36:00,1.25555,1.25585,1.25515,1.2554,40600000.0
2009-02-16 06:37:00,1.2552,1.25575,1.2552,1.25565,11200000.0
2009-02-16 06:38:00,1.25595,1.25595,1.25515,1.25545,17000000.0
2009-02-16 06:39:00,1.25555,1.25575,1.25555,1.25575,2800000.0
2009-02-16 06:40:00,1.25585,1.25585,1.25495,1.25495,5800000.0
2009-02-16 06:41:00,1.25495,1.25565,1.25495,1.25565,11400000.0
2009-02-16 06:42:00,1.2556,1.2556,1.25525,1.2553,12800000.0
2009-02-16 06:43:00,1.2531,1.2532,1.2529,1.2529,5600000.0
2009-02-16 06:44:00,1.2553,1.2553,1.25525,1.2553,5600000.0
2009-02-16 06:45:00,1.2552,1.2552,1.25485,1.255,10200000.0
2009-02-16 06:46:00,1.25495,1.25505,1.2547,1.25505,15400000.0
2009-02-16 06:47:00,1.25495,1.2551,1.25425,1.2547,36400000.0
2009-02-16 06:48:00,1.25485,1.25495,1.25445,1.25455,8400000.0
2009-02-16 06:49:00,1.25475,1.25475,1.25455,1.25455,4200000.0
2009-02-16 06:50:00,1.2544,1.255,1.25385,1.25475,42600000.0
2009-02-16 06:51:00,1.2549,1.2552,1.25465,1.25475,42000000.0
2009-02-16 06:52:00,1.2549,1.25495,1.25425,1.2545,27000000.0
2009-02-16 06:53:00,1.25435,1.2548,1.25435,1.25455,24000000.0
2009-02-16 06:54:00,1.2546,1.25495,1.25455,1.2549,33800000.0
2009-02-16 06:55:00,1.25475,1.25475,1.25445,1.2547,19600000.0
2009-02-16 06:56:00,1.25445,1.25465,1.2544,1.25465,14000000.0
2009-02-16 06:57:00,1.25465,1.25505,1.25465,1.255,22400000.0
2009-02-16 06:58:00,1.2551,1.25585,1.2551,1.2557,28200000.0
2009-02-16 06:59:00,1.25545,1.2559,1.25535,1.25565,27600000.0
2009-02-16 07:00:00,1.25565,1.2558,1.25535,1.25545,18600000.0
2009-02-16 07:01:00,1.25505,1.2555,1.2545,1.2545,30000000.0
2009-02-16 07:02:00,1.25455,1.25455,1.2539,1.2543,21400000.0
2009-02-16 07:03:00,1.25415,1.2543,1.25355,1.25385,18800000.0
2009-02-16 07:04:00,1.25395,1.25405,1.2538,1.2539,11400000.0
2009-02-16 07:05:00,1.2541,1.25445,1.25395,1.25445,16400000.0
2009-02-16 07:06:00,1.25425,1.25425,1.25365,1.2541,13000000.0
2009-02-16 07:07:00,1.25385,1.25405,1.2537,1.254,32400000.0
2009-02-16 07:08:00,1.25415,1.25415,1.2539,1.2539,13400000.0
2009-02-16 07:09:00,1.25405,1.2544,1.254,1.2544,10600000.0
2009-02-16 07:10:00,1.2543,1.2543,1.25405,1.2542,4800000.0
2009-02-16 07:11:00,1.25385,1.25425,1.25385,1.254,9400000.0
2009-02-16 07:12:00,1.2541,1.2542,1.254,1.254,14000000.0
2009-02-16 07:13:00,1.254,1.254,1.25235,1.2524,121800000.0
2009-02-16 07:14:00,1.2525,1.2547,1.25185,1.25395,81000000.0
2009-02-16 07:15:00,1.2541,1.2541,1.253,1.2538,70200000.0
2009-02-16 07:16:00,1.2539,1.25455,1.2536,1.254,63200000.0
2009-02-16 07:17:00,1.254,1.25405,1.25295,1.25295,72800000.0
2009-02-16 07:18:00,1.25305,1.2532,1.25305,1.2532,12600000.0
2009-02-16 07:19:00,1.25325,1.25435,1.25325,1.254,53200000.0
2009-02-16 07:20:00,1.2542,1.2545,1.2538,1.2541,51600000.0
2009-02-16 07:21:00,1.2541,1.25415,1.25395,1.25415,7000000.0
2009-02-16 07:22:00,1.2542,1.25445,1.25305,1.25335,86200000.0
2009-02-16 07:23:00,1.2533,1.2538,1.25295,1.2535,33000000.0
2009-02-16 07:24:00,1.2534,1.25375,1.25325,1.2534,15600000.0
2009-02-16 07:25:00,1.25335,1.2534,1.25185,1.25335,83200000.0
2009-02-16 07:26:00,1.25345,1.2542,1.2533,1.2542,46000000.0
2009-02-16 07:27:00,1.25425,1.25425,1.25255,1.2531,37200000.0
2009-02-16 07:28:00,1.25315,1.25315,1.2529,1.2531,11200000.0
2009-02-16 07:29:00,1.25315,1.2538,1.25275,1.253,46000000.0
2009-02-16 07:30:00,1.25315,1.2536,1.25275,1.25335,33000000.0
2009-02-16 07:31:00,1.25355,1.2545,1.25295,1.25355,65600000.0
2009-02-16 07:32:00,1.2536,1.25375,1.2531,1.2533,22800000.0
2009-02-16 07:33:00,1.25325,1.2535,1.2525,1.2534,28400000.0
2009-02-16 07:34:00,1.2534,1.2535,1.25255,1.25255,14800000.0
2009-02-16 07:35:00,1.2526,1.25315,1.2522,1.253,27400000.0
2009-02-16 07:36:00,1.25305,1.25325,1.2527,1.2527,12400000.0
2009-02-16 07:37:00,1.2527,1.2535,1.2525,1.2533,48800000.0
2009-02-16 07:38:00,1.25335,1.2545,1.25275,1.25435,74000000.0
2009-02-16 07:39:00,1.2546,1.2546,1.2527,1.25315,49000000.0
2009-02-16 07:40:00,1.2534,1.25365,1.25265,1.25365,28400000.0
2009-02-16 07:41:00,1.2539,1.2539,1.25315,1.2534,30000000.0
2009-02-16 07:42:00,1.2533,1.25365,1.2533,1.2536,15400000.0
2009-02-16 07:43:00,1.25375,1.25385,1.25355,1.25355,11200000.0
2009-02-16 07:44:00,1.25365,1.2539,1.2536,1.2537,14000000.0
2009-02-16 07:45:00,1.2537,1.2537,1.25175,1.2521,12800000.0
2009-02-16 07:46:00,1.25205,1.2522,1.25155,1.2519,26800000.0
2009-02-16 07:47:00,1.2521,1.25255,1.2518,1.25255,16000000.0
2009-02-16 07:48:00,1.2526,1.25265,1.2525,1.25265,4800000.0
2009-02-16 07:49:00,1.2526,1.2541,1.25235,1.25375,24000000.0
2009-02-16 07:50:00,1.25345,1.25375,1.25235,1.25235,32000000.0
2009-02-16 07:51:00,1.25205,1.2528,1.25165,1.25165,35200000.0
2009-02-16 07:52:00,1.2517,1.25195,1.25055,1.25065,44800000.0
2009-02-16 07:53:00,1.25105,1.25195,1.2506,1.25135,44800000.0
2009-02-16 07:54:00,1.25145,1.2527,1.2506,1.2524,66800000.0
2009-02-16 07:55:00,1.25245,1.25245,1.25115,1.25115,89000000.0
2009-02-16 07:56:00,1.2504,1.25125,1.25025,1.251,115800000.0
2009-02-16 07:57:00,1.25095,1.25175,1.2505,1.25075,68200000.0
2009-02-16 07:58:00,1.2509,1.2518,1.2507,1.2518,36400000.0
2009-02-16 07:59:00,1.25145,1.2519,1.2511,1.2512,72000000.0
2009-02-16 08:00:00,1.2512,1.2513,1.25085,1.25105,12600000.0
2009-02-16 08:01:00,1.25125,1.2523,1.25105,1.25225,47800000.0
2009-02-16 08:02:00,1.25245,1.2532,1.2524,1.2532,42000000.0
2009-02-16 08:03:00,1.25335,1.25335,1.25275,1.2532,22400000.0
2009-02-16 08:04:00,1.2531,1.2531,1.25065,1.25115,69600000.0
2009-02-16 08:05:00,1.2511,1.2517,1.2505,1.2513,43800000.0
2009-02-16 08:06:00,1.2514,1.2514,1.2503,1.25135,52600000.0
2009-02-16 08:07:00,1.2514,1.25185,1.251,1.2514,58000000.0
2009-02-16 08:08:00,1.2516,1.2523,1.2516,1.25225,23800000.0
2009-02-16 08:09:00,1.25235,1.2526,1.25195,1.25255,45400000.0
2009-02-16 08:10:00,1.25285,1.2531,1.25275,1.25275,30800000.0
2009-02-16 08:11:00,1.25305,1.2534,1.25195,1.25195,31400000.0
2009-02-16 08:12:00,1.252,1.25215,1.25145,1.25185,22600000.0
2009-02-16 08:13:00,1.25195,1.25215,1.25095,1.2512,44800000.0
2009-02-16 08:14:00,1.25115,1.252,1.2506,1.252,39400000.0
2009-02-16 08:15:00,1.252,1.2525,1.252,1.25225,35800000.0
2009-02-16 08:16:00,1.25225,1.25225,1.2518,1.2518,16000000.0
2009-02-16 08:17:00,1.2515,1.2518,1.2515,1.25165,4600000.0
2009-02-16 08:18:00,1.2517,1.2517,1.2504,1.25065,78400000.0
2009-02-16 08:19:00,1.25065,1.2521,1.25065,1.25145,37600000.0
2009-02-16 08:20:00,1.25135,1.2515,1.2513,1.2515,11000000.0
2009-02-16 08:21:00,1.2515,1.2515,1.25115,1.2514,22800000.0
2009-02-16 08:22:00,1.2514,1.2515,1.25125,1.25135,22400000.0
2009-02-16 08:23:00,1.2516,1.2522,1.2516,1.2522,39000000.0
2009-02-16 08:24:00,1.2522,1.2522,1.2516,1.2516,27800000.0
2009-02-16 08:25:00,1.25175,1.252,1.2517,1.2519,21800000.0
2009-02-16 08:26:00,1.2519,1.25215,1.25185,1.252,15400000.0
2009-02-16 08:27:00,1.252,1.2521,1.2515,1.2516,22200000.0
2009-02-16 08:28:00,1.2515,1.25205,1.25135,1.2517,36000000.0
2009-02-16 08:29:00,1.2521,1.25245,1.25175,1.25215,33800000.0
2009-02-16 08:30:00,1.25225,1.25345,1.25225,1.2528,56800000.0
2009-02-16 08:31:00,1.2529,1.253,1.25245,1.25245,49000000.0
2009-02-16 08:32:00,1.2523,1.25235,1.25135,1.2518,109000000.0
2009-02-16 08:33:00,1.2518,1.25195,1.25165,1.2519,13400000.0
2009-02-16 08:34:00,1.2518,1.25205,1.2516,1.2517,72800000.0
2009-02-16 08:35:00,1.2516,1.2518,1.2502,1.2506,71800000.0
2009-02-16 08:36:00,1.2507,1.2511,1.2507,1.2511,20600000.0
2009-02-16 08:37:00,1.25125,1.2513,1.25005,1.2509,43800000.0
2009-02-16 08:38:00,1.25055,1.25115,1.2501,1.25095,92800000.0
2009-02-16 08:39:00,1.2511,1.2511,1.24985,1.25015,56400000.0
2009-02-16 08:40:00,1.25025,1.25135,1.24945,1.2506,146800000.0
2009-02-16 08:41:00,1.25055,1.251,1.2498,1.25,47800000.0
2009-02-16 08:42:00,1.25015,1.2506,1.2498,1.2505,54400000.0
2009-02-16 08:43:00,1.25055,1.25075,1.2499,1.25045,46200000.0
2009-02-16 08:44:00,1.25055,1.25085,1.2499,1.25075,57000000.0
2009-02-16 08:45:00,1.25065,1.25075,1.25015,1.25015,15800000.0
2009-02-16 08:46:00,1.2501,1.25035,1.2498,1.25015,49400000.0
2009-02-16 08:47:00,1.2504,1.2511,1.2504,1.2511,14000000.0
2009-02-16 08:48:00,1.25095,1.25105,1.2504,1.2509,49600000.0
2009-02-16 08:49:00,1.25085,1.2509,1.25,1.2506,35200000.0
2009-02-16 08:50:00,1.2504,1.2507,1.2502,1.25045,31800000.0
2009-02-16 08:51:00,1.2503,1.25065,1.24965,1.2505,29000000.0
2009-02-16 08:52:00,1.25085,1.25095,1.2505,1.25075,30000000.0
2009-02-16 08:53:00,1.25075,1.25075,1.25005,1.25005,27000000.0
2009-02-16 08:54:00,1.24995,1.2501,1.24995,1.2501,4200000.0
2009-02-16 08:55:00,1.2502,1.25055,1.2502,1.25045,17200000.0
2009-02-16 08:56:00,1.2502,1.25085,1.2501,1.2507,56200000.0
2009-02-16 08:57:00,1.25045,1.2505,1.2503,1.2505,13400000.0
2009-02-16 08:58:00,1.25055,1.25075,1.25025,1.25075,19200000.0
2009-02-16 08:59:00,1.25095,1.25155,1.2506,1.2513,37000000.0
2009-02-16 09:00:00,1.25135,1.25175,1.25065,1.25065,28800000.0
2009-02-16 09:01:00,1.2507,1.2519,1.2507,1.2514,38000000.0
2009-02-16 09:02:00,1.25105,1.25175,1.24955,1.24955,65000000.0
2009-02-16 09:03:00,1.2496,1.25065,1.24895,1.2492,61700000.0
2009-02-16 09:04:00,1.24885,1.2509,1.24885,1.2508,111600000.0
2009-02-16 09:05:00,1.2508,1.2508,1.2508,1.2508,153600000.0
2009-02-16 09:06:00,1.2508,1.2508,1.2508,1.2508,124800000.0
2009-02-16 09:07:00,1.2508,1.25205,1.2508,1.2518,68600000.0
2009-02-16 09:08:00,1.2519,1.25205,1.2509,1.2509,38400000.0
2009-02-16 09:09:00,1.25105,1.25175,1.2504,1.2514,55400000.0
2009-02-16 09:10:00,1.2514,1.25165,1.25135,1.25165,12600000.0
2009-02-16 09:11:00,1.25145,1.2522,1.25145,1.25205,15400000.0
2009-02-16 09:12:00,1.2521,1.2522,1.2521,1.2522,5600000.0
2009-02-16 09:13:00,1.2521,1.2521,1.25055,1.2507,51800000.0
2009-02-16 09:14:00,1.25075,1.25165,1.25,1.2514,98600000.0
2009-02-16 09:15:00,1.2514,1.2514,1.2502,1.2504,37200000.0
2009-02-16 09:16:00,1.25035,1.25095,1.25015,1.25065,60200000.0
2009-02-16 09:17:00,1.2507,1.2509,1.25035,1.25075,28400000.0
2009-02-16 09:18:00,1.25075,1.2508,1.2502,1.2505,40800000.0
2009-02-16 09:19:00,1.25015,1.2506,1.24985,1.2505,38800000.0
2009-02-16 09:20:00,1.25045,1.2507,1.25045,1.2507,15400000.0
2009-02-16 09:21:00,1.25065,1.25065,1.2503,1.25045,33200000.0
2009-02-16 09:22:00,1.25035,1.25065,1.25035,1.25045,30400000.0
2009-02-16 09:23:00,1.25055,1.2513,1.25045,1.25085,39000000.0
2009-02-16 09:24:00,1.25095,1.25105,1.25075,1.25085,35000000.0
2009-02-16 09:25:00,1.2505,1.25115,1.25045,1.2509,20000000.0
2009-02-16 09:26:00,1.2507,1.25075,1.25015,1.2503,31600000.0
2009-02-16 09:27:00,1.25025,1.25065,1.25005,1.25045,78400000.0
2009-02-16 09:28:00,1.25055,1.2508,1.2501,1.2502,98200000.0
2009-02-16 09:29:00,1.25015,1.25035,1.25005,1.25025,64000000.0
2009-02-16 09:30:00,1.2504,1.2504,1.2502,1.2503,24000000.0
2009-02-16 09:31:00,1.2502,1.25035,1.2501,1.25035,12800000.0
2009-02-16 09:32:00,1.25035,1.25105,1.2499,1.25015,76600000.0
2009-02-16 09:33:00,1.25015,1.2511,1.2499,1.25035,68600000.0
2009-02-16 09:34:00,1.2506,1.2513,1.2503,1.2513,94800000.0
2009-02-16 09:35:00,1.25125,1.25155,1.25015,1.25075,57400000.0
2009-02-16 09:36:00,1.25075,1.25075,1.25005,1.2503,29400000.0
2009-02-16 09:37:00,1.25055,1.25055,1.25015,1.25035,22600000.0
2009-02-16 09:38:00,1.25035,1.25035,1.2501,1.25025,18000000.0
2009-02-16 09:39:00,1.2504,1.2506,1.25,1.25045,35800000.0
2009-02-16 09:40:00,1.2507,1.2515,1.2507,1.2514,43600000.0
2009-02-16 09:41:00,1.25135,1.25165,1.2505,1.25055,27600000.0
2009-02-16 09:42:00,1.25065,1.25145,1.2502,1.2507,92200000.0
2009-02-16 09:43:00,1.25095,1.25105,1.25045,1.25045,27600000.0
2009-02-16 09:44:00,1.25055,1.25055,1.2501,1.2504,55200000.0
2009-02-16 09:45:00,1.2508,1.25135,1.25005,1.25095,36200000.0
2009-02-16 09:46:00,1.25085,1.25125,1.25075,1.2512,17600000.0
2009-02-16 09:47:00,1.2512,1.25165,1.2511,1.25135,18400000.0
2009-02-16 09:48:00,1.25135,1.25135,1.2506,1.25095,48800000.0
2009-02-16 09:49:00,1.25095,1.25095,1.2506,1.2508,65600000.0
2009-02-16 09:50:00,1.25085,1.2514,1.2505,1.25085,27200000.0
2009-02-16 09:51:00,1.25085,1.251,1.2506,1.2508,11200000.0
2009-02-16 09:52:00,1.2507,1.2508,1.2507,1.2507,11200000.0
2009-02-16 09:53:00,1.25075,1.2521,1.25065,1.25185,34400000.0
2009-02-16 09:54:00,1.25185,1.25185,1.2507,1.25105,46200000.0
2009-02-16 09:55:00,1.25115,1.2514,1.25115,1.2512,25400000.0
2009-02-16 09:56:00,1.25085,1.25145,1.2507,1.2514,29800000.0
2009-02-16 09:57:00,1.25145,1.25185,1.25145,1.25165,46600000.0
2009-02-16 09:58:00,1.25175,1.2522,1.25135,1.25215,34800000.0
2009-02-16 09:59:00,1.2521,1.2521,1.2512,1.2518,29400000.0
2009-02-16 10:00:00,1.2517,1.2517,1.25085,1.25085,39800000.0
2009-02-16 10:01:00,1.25105,1.2513,1.2507,1.2507,46800000.0
2009-02-16 10:02:00,1.2507,1.2512,1.2506,1.2511,65200000.0
2009-02-16 10:03:00,1.25135,1.2515,1.2508,1.2509,24000000.0
2009-02-16 10:04:00,1.2505,1.2513,1.2505,1.25125,41600000.0
2009-02-16 10:05:00,1.25135,1.25135,1.25095,1.25105,22400000.0
2009-02-16 10:06:00,1.2511,1.2512,1.25025,1.2508,46400000.0
2009-02-16 10:07:00,1.2511,1.25175,1.2507,1.2507,54000000.0
2009-02-16 10:08:00,1.25095,1.2516,1.25065,1.25095,44400000.0
2009-02-16 10:09:00,1.2509,1.25145,1.25025,1.25085,101600000.0
2009-02-16 10:10:00,1.2507,1.25095,1.25035,1.2505,45800000.0
2009-02-16 10:11:00,1.25045,1.25065,1.25015,1.25035,63000000.0
2009-02-16 10:12:00,1.2505,1.2506,1.25,1.2504,81600000.0
2009-02-16 10:13:00,1.2506,1.25095,1.25025,1.25095,58800000.0
2009-02-16 10:14:00,1.25105,1.2513,1.25065,1.25105,30600000.0
2009-02-16 10:15:00,1.2511,1.2512,1.25085,1.25105,34000000.0
2009-02-16 10:16:00,1.25115,1.2514,1.25055,1.2514,36800000.0
2009-02-16 10:17:00,1.2515,1.2517,1.25045,1.2505,89800000.0
2009-02-16 10:18:00,1.2506,1.2509,1.2502,1.2509,48800000.0
2009-02-16 10:19:00,1.25095,1.2517,1.2509,1.2511,63000000.0
2009-02-16 10:20:00,1.2511,1.25145,1.25045,1.251,73600000.0
2009-02-16 10:21:00,1.2512,1.25155,1.25055,1.25085,89000000.0
2009-02-16 10:22:00,1.2508,1.2516,1.25045,1.2512,47000000.0
2009-02-16 10:23:00,1.25135,1.25135,1.2508,1.2509,56400000.0
2009-02-16 10:24:00,1.251,1.25115,1.2507,1.2511,56000000.0
2009-02-16 10:25:00,1.2511,1.2513,1.25055,1.2513,21800000.0
2009-02-16 10:26:00,1.2514,1.2518,1.25055,1.25175,17200000.0
2009-02-16 10:27:00,1.25175,1.2524,1.25145,1.25235,91400000.0
2009-02-16 10:28:00,1.25225,1.2525,1.25185,1.2525,41600000.0
2009-02-16 10:29:00,1.2523,1.2523,1.2517,1.25195,54400000.0
2009-02-16 10:30:00,1.252,1.25225,1.25165,1.2519,75200000.0
2009-02-16 10:31:00,1.2519,1.2523,1.2519,1.252,53600000.0
2009-02-16 10:32:00,1.2521,1.25235,1.2519,1.2519,55400000.0
2009-02-16 10:33:00,1.2518,1.25195,1.2518,1.2518,11400000.0
2009-02-16 10:34:00,1.2517,1.2521,1.25155,1.25165,23200000.0
2009-02-16 10:35:00,1.25165,1.2518,1.25145,1.25165,64000000.0
2009-02-16 10:36:00,1.25165,1.252,1.25145,1.2517,78600000.0
2009-02-16 10:37:00,1.2517,1.2524,1.2517,1.25215,68200000.0
2009-02-16 10:38:00,1.2522,1.25245,1.2518,1.2522,24200000.0
2009-02-16 10:39:00,1.25225,1.25295,1.2518,1.25235,55600000.0
2009-02-16 10:40:00,1.2521,1.25285,1.2519,1.25215,51200000.0
2009-02-16 10:41:00,1.25225,1.25235,1.2518,1.25185,25200000.0
2009-02-16 10:42:00,1.2515,1.252,1.2515,1.2519,28600000.0
2009-02-16 10:43:00,1.2518,1.2518,1.2513,1.2513,26400000.0
2009-02-16 10:44:00,1.2513,1.2514,1.25115,1.2512,24600000.0
2009-02-16 10:45:00,1.2512,1.2514,1.2511,1.25125,54200000.0
2009-02-16 10:46:00,1.2513,1.2517,1.25115,1.2513,50200000.0
2009-02-16 10:47:00,1.2514,1.25155,1.2514,1.25155,6000000.0
2009-02-16 10:48:00,1.2516,1.2516,1.2516,1.2516,2800000.0
2009-02-16 10:49:00,1.25165,1.25245,1.2511,1.2512,143400000.0
2009-02-16 10:50:00,1.2514,1.2524,1.2514,1.252,59600000.0
2009-02-16 10:51:00,1.25205,1.2523,1.25155,1.2518,123800000.0
2009-02-16 10:52:00,1.2518,1.25215,1.25105,1.25195,60400000.0
2009-02-16 10:53:00,1.25205,1.25205,1.25195,1.25205,16000000.0
2009-02-16 10:54:00,1.252,1.2522,1.2519,1.252,20600000.0
2009-02-16 10:55:00,1.25205,1.25215,1.2517,1.25195,73000000.0
2009-02-16 10:56:00,1.25205,1.25225,1.25185,1.2519,49400000.0
2009-02-16 10:57:00,1.2519,1.2522,1.2515,1.2518,47600000.0
2009-02-16 10:58:00,1.2519,1.2519,1.2518,1.2518,4800000.0
2009-02-16 10:59:00,1.2519,1.25205,1.2518,1.25205,12800000.0
2009-02-16 11:00:00,1.25205,1.2522,1.2516,1.2521,79800000.0
2009-02-16 11:01:00,1.25175,1.25325,1.25175,1.2528,115000000.0
2009-02-16 11:02:00,1.2528,1.2529,1.2519,1.25205,53600000.0
2009-02-16 11:03:00,1.25205,1.25255,1.25165,1.25165,39600000.0
2009-02-16 11:04:00,1.2517,1.2517,1.2515,1.2516,50000000.0
2009-02-16 11:05:00,1.25155,1.252,1.25145,1.2519,52800000.0
2009-02-16 11:06:00,1.2519,1.2519,1.25125,1.25125,43800000.0
2009-02-16 11:07:00,1.2514,1.25235,1.2514,1.25205,69000000.0
2009-02-16 11:08:00,1.25205,1.2524,1.25205,1.25225,32200000.0
2009-02-16 11:09:00,1.25235,1.2525,1.25215,1.25245,25200000.0
2009-02-16 11:10:00,1.25235,1.253,1.25235,1.253,14000000.0
2009-02-16 11:11:00,1.25305,1.2535,1.25145,1.25245,129000000.0
2009-02-16 11:12:00,1.2523,1.2523,1.2514,1.2519,91200000.0
2009-02-16 11:13:00,1.2519,1.2519,1.25135,1.25135,34600000.0
2009-02-16 11:14:00,1.2514,1.2514,1.2512,1.2512,24000000.0
2009-02-16 11:15:00,1.2512,1.2515,1.25095,1.251,46600000.0
2009-02-16 11:16:00,1.251,1.25165,1.25075,1.25105,21800000.0
2009-02-16 11:17:00,1.2511,1.25155,1.25095,1.2512,92400000.0
2009-02-16 11:18:00,1.25125,1.2515,1.25075,1.25095,52800000.0
2009-02-16 11:19:00,1.25105,1.2512,1.25075,1.2508,60600000.0
2009-02-16 11:20:00,1.2508,1.25155,1.2506,1.2511,88400000.0
2009-02-16 11:21:00,1.25115,1.25125,1.25065,1.25065,83600000.0
2009-02-16 11:22:00,1.2506,1.2513,1.25055,1.2506,48800000.0
2009-02-16 11:23:00,1.2506,1.2513,1.25045,1.2505,135800000.0
2009-02-16 11:24:00,1.2505,1.2505,1.2504,1.2504,40000000.0
2009-02-16 11:25:00,1.2504,1.2511,1.2503,1.2507,91600000.0
2009-02-16 11:26:00,1.25085,1.2516,1.25035,1.251,90000000.0
2009-02-16 11:27:00,1.2513,1.2517,1.25045,1.2507,97000000.0
2009-02-16 11:28:00,1.25065,1.2513,1.2503,1.2507,88800000.0
2009-02-16 11:29:00,1.2506,1.2508,1.2502,1.2502,41400000.0
2009-02-16 11:30:00,1.2502,1.2509,1.2502,1.2505,81800000.0
2009-02-16 11:31:00,1.2503,1.2511,1.25025,1.2511,78000000.0
2009-02-16 11:32:00,1.25125,1.25185,1.2508,1.2512,57200000.0
2009-02-16 11:33:00,1.2508,1.2512,1.2507,1.2509,81600000.0
2009-02-16 11:34:00,1.25105,1.25135,1.2509,1.2513,115200000.0
2009-02-16 11:35:00,1.2513,1.25145,1.2507,1.25075,33000000.0
2009-02-16 11:36:00,1.2508,1.25135,1.25075,1.2509,46200000.0
2009-02-16 11:37:00,1.2508,1.25135,1.2501,1.2508,138200000.0
2009-02-16 11:38:00,1.2508,1.2508,1.2502,1.2508,225400000.0
2009-02-16 11:39:00,1.2508,1.25105,1.2508,1.2508,95000000.0
2009-02-16 11:40:00,1.2508,1.25125,1.25065,1.25065,111000000.0
2009-02-16 11:41:00,1.2507,1.25095,1.2506,1.2508,16800000.0
2009-02-16 11:42:00,1.25095,1.2513,1.25015,1.2502,46200000.0
2009-02-16 11:43:00,1.2502,1.25135,1.25005,1.2508,62400000.0
2009-02-16 11:44:00,1.2507,1.25135,1.2499,1.25005,113200000.0
2009-02-16 11:45:00,1.2501,1.25145,1.2499,1.2514,67800000.0
2009-02-16 11:46:00,1.25145,1.2518,1.2512,1.25135,43000000.0
2009-02-16 11:47:00,1.25165,1.25215,1.25145,1.25155,60600000.0
2009-02-16 11:48:00,1.2514,1.2526,1.2514,1.2526,39200000.0
2009-02-16 11:49:00,1.25265,1.25265,1.2506,1.251,95800000.0
2009-02-16 11:50:00,1.25105,1.2512,1.25095,1.2512,25400000.0
2009-02-16 11:51:00,1.25115,1.25275,1.25115,1.25225,119600000.0
2009-02-16 11:52:00,1.25225,1.25225,1.25105,1.252,85200000.0
2009-02-16 11:53:00,1.25185,1.25195,1.251,1.2513,80200000.0
2009-02-16 11:54:00,1.2514,1.2517,1.2508,1.25105,104000000.0
2009-02-16 11:55:00,1.2511,1.25195,1.2511,1.2511,96000000.0
2009-02-16 11:56:00,1.25125,1.2514,1.2509,1.25135,47000000.0
2009-02-16 11:57:00,1.25115,1.25155,1.2509,1.25105,36600000.0
2009-02-16 11:58:00,1.2509,1.25145,1.25075,1.251,97000000.0
2009-02-16 11:59:00,1.2512,1.2512,1.2508,1.2508,44600000.0
2009-02-16 12:00:00,1.2508,1.2516,1.2507,1.2515,68400000.0
2009-02-16 12:01:00,1.25155,1.2525,1.25065,1.25105,104800000.0
2009-02-16 12:02:00,1.25115,1.2526,1.25115,1.252,101400000.0
2009-02-16 12:03:00,1.2521,1.25245,1.2515,1.25235,58200000.0
2009-02-16 12:04:00,1.25225,1.25225,1.2519,1.2522,8000000.0
2009-02-16 12:05:00,1.25225,1.2526,1.25225,1.2524,12800000.0
2009-02-16 12:06:00,1.25255,1.25265,1.2523,1.25235,21200000.0
2009-02-16 12:07:00,1.2524,1.2527,1.2523,1.25245,47400000.0
2009-02-16 12:08:00,1.25235,1.2528,1.2521,1.2523,44600000.0
2009-02-16 12:09:00,1.2521,1.2525,1.25195,1.25195,37000000.0
2009-02-16 12:10:00,1.25185,1.252,1.25185,1.25185,11200000.0
2009-02-16 12:11:00,1.2519,1.252,1.2517,1.2517,19200000.0
2009-02-16 12:12:00,1.2517,1.25175,1.2503,1.2507,157200000.0
2009-02-16 12:13:00,1.25085,1.25085,1.25,1.25015,70000000.0
2009-02-16 12:14:00,1.25025,1.2511,1.24975,1.2507,87600000.0
2009-02-16 12:15:00,1.25075,1.2511,1.2506,1.25095,48600000.0
2009-02-16 12:16:00,1.251,1.25255,1.2505,1.25145,158800000.0
2009-02-16 12:17:00,1.25145,1.25225,1.2508,1.2514,154000000.0
2009-02-16 12:18:00,1.25135,1.2525,1.25135,1.25195,117600000.0
2009-02-16 12:19:00,1.2523,1.2538,1.2518,1.25195,118400000.0
2009-02-16 12:20:00,1.2518,1.2528,1.2518,1.2521,133000000.0
2009-02-16 12:21:00,1.252,1.25215,1.2519,1.2521,81600000.0
2009-02-16 12:22:00,1.252,1.2522,1.252,1.25215,25000000.0
2009-02-16 12:23:00,1.2521,1.2522,1.252,1.25215,37600000.0
2009-02-16 12:24:00,1.2522,1.2522,1.2518,1.25195,40000000.0
2009-02-16 12:25:00,1.25195,1.252,1.2518,1.2519,9800000.0
2009-02-16 12:26:00,1.252,1.25205,1.2512,1.2513,110200000.0
2009-02-16 12:27:00,1.2513,1.2516,1.2512,1.2515,128200000.0
2009-02-16 12:28:00,1.25155,1.25175,1.25115,1.2515,119600000.0
2009-02-16 12:29:00,1.2516,1.2525,1.25145,1.2521,131800000.0
2009-02-16 12:30:00,1.2521,1.25235,1.25105,1.2513,59200000.0
2009-02-16 12:31:00,1.2514,1.25185,1.2511,1.25155,61200000.0
2009-02-16 12:32:00,1.25175,1.25175,1.25105,1.2511,49600000.0
2009-02-16 12:33:00,1.2511,1.2528,1.2511,1.2528,59600000.0
2009-02-16 12:34:00,1.25295,1.25315,1.25215,1.2525,36000000.0
2009-02-16 12:35:00,1.2527,1.2527,1.2525,1.2526,10000000.0
2009-02-16 12:36:00,1.2526,1.2526,1.2525,1.2526,14000000.0
2009-02-16 12:37:00,1.2529,1.253,1.25215,1.2522,61800000.0
2009-02-16 12:38:00,1.2522,1.2522,1.2519,1.2519,70000000.0
2009-02-16 12:39:00,1.2519,1.2519,1.2518,1.2518,12800000.0
2009-02-16 12:40:00,1.2518,1.25195,1.2517,1.25195,22200000.0
2009-02-16 12:41:00,1.252,1.2522,1.2516,1.2522,18800000.0
2009-02-16 12:42:00,1.25185,1.2519,1.2516,1.2516,20800000.0
2009-02-16 12:43:00,1.2516,1.252,1.2516,1.25195,25600000.0
2009-02-16 12:44:00,1.25165,1.25165,1.25165,1.25165,1400000.0
2009-02-16 12:45:00,1.25185,1.25235,1.2515,1.25165,43200000.0
2009-02-16 12:46:00,1.2517,1.25205,1.25165,1.25165,7800000.0
2009-02-16 12:47:00,1.2515,1.25195,1.2515,1.25185,12400000.0
2009-02-16 12:48:00,1.25205,1.25305,1.2516,1.252,130800000.0
2009-02-16 12:49:00,1.2522,1.2529,1.2514,1.25165,134000000.0
2009-02-16 12:50:00,1.2519,1.25225,1.2515,1.25155,65400000.0
2009-02-16 12:51:00,1.2516,1.2518,1.2514,1.2517,23400000.0
2009-02-16 12:52:00,1.2516,1.25225,1.25115,1.2518,53000000.0
2009-02-16 12:53:00,1.2516,1.25225,1.2512,1.25135,85600000.0
2009-02-16 12:54:00,1.25135,1.25175,1.2512,1.2513,30000000.0
2009-02-16 12:55:00,1.2514,1.25155,1.2511,1.2511,76400000.0
2009-02-16 12:56:00,1.2511,1.25115,1.2511,1.2511,89600000.0
2009-02-16 12:57:00,1.2511,1.2511,1.2511,1.2511,203800000.0
2009-02-16 12:58:00,1.2511,1.2511,1.2511,1.2511,49600000.0
2009-02-16 12:59:00,1.25165,1.25165,1.24955,1.25085,35000000.0
2009-02-16 13:00:00,1.2511,1.25155,1.2511,1.25155,35000000.0
2009-02-16 13:01:00,1.25145,1.25155,1.2511,1.2515,9800000.0
2009-02-16 13:02:00,1.2514,1.2516,1.25075,1.25085,42600000.0
2009-02-16 13:03:00,1.251,1.2513,1.25085,1.25095,39600000.0
2009-02-16 13:04:00,1.2507,1.25155,1.25065,1.25065,35200000.0
2009-02-16 13:05:00,1.2509,1.25155,1.25075,1.2509,32600000.0
2009-02-16 13:06:00,1.2509,1.25185,1.2507,1.2516,146800000.0
2009-02-16 13:07:00,1.2517,1.25205,1.2516,1.25175,72600000.0
2009-02-16 13:08:00,1.25185,1.25195,1.25145,1.2515,47000000.0
2009-02-16 13:09:00,1.2517,1.25205,1.2515,1.25165,16600000.0
2009-02-16 13:10:00,1.25185,1.25205,1.2518,1.2518,15800000.0
2009-02-16 13:11:00,1.2518,1.252,1.2518,1.252,4800000.0
2009-02-16 13:12:00,1.252,1.2521,1.2513,1.2519,44000000.0
2009-02-16 13:13:00,1.2519,1.2523,1.25125,1.25195,23800000.0
2009-02-16 13:14:00,1.25165,1.2521,1.2513,1.25145,51800000.0
2009-02-16 13:15:00,1.2516,1.25205,1.25145,1.25165,22200000.0
2009-02-16 13:16:00,1.25165,1.25175,1.25165,1.25175,9600000.0
2009-02-16 13:17:00,1.25175,1.25175,1.25165,1.25165,6400000.0
2009-02-16 13:18:00,1.2516,1.252,1.2513,1.25185,51000000.0
2009-02-16 13:19:00,1.2518,1.25185,1.2518,1.25185,11200000.0
2009-02-16 13:20:00,1.2514,1.2518,1.2514,1.2518,4600000.0
2009-02-16 13:21:00,1.2517,1.2517,1.2498,1.2504,30800000.0
2009-02-16 13:22:00,1.2505,1.25075,1.2496,1.25045,76600000.0
2009-02-16 13:23:00,1.25055,1.251,1.24985,1.2506,103600000.0
2009-02-16 13:24:00,1.25065,1.2512,1.25045,1.2511,65600000.0
2009-02-16 13:25:00,1.2512,1.2512,1.2512,1.2512,4200000.0
2009-02-16 13:26:00,1.2508,1.25095,1.2504,1.25055,44600000.0
2009-02-16 13:27:00,1.2505,1.2505,1.2502,1.2503,30600000.0
2009-02-16 13:28:00,1.2502,1.2503,1.25,1.2502,10400000.0
2009-02-16 13:29:00,1.25115,1.25135,1.25105,1.25125,31200000.0
2009-02-16 13:30:00,1.25035,1.2507,1.25035,1.2507,31200000.0
2009-02-16 13:31:00,1.2508,1.2508,1.2497,1.2497,45200000.0
2009-02-16 13:32:00,1.24975,1.24975,1.2492,1.24945,12000000.0
2009-02-16 13:33:00,1.2497,1.2504,1.2497,1.2504,21800000.0
2009-02-16 13:34:00,1.2505,1.2507,1.2505,1.25065,23800000.0
2009-02-16 13:35:00,1.25065,1.2509,1.2506,1.2509,14000000.0
2009-02-16 13:36:00,1.25115,1.2518,1.25055,1.2514,67400000.0
2009-02-16 13:37:00,1.2513,1.2514,1.251,1.2512,28200000.0
2009-02-16 13:38:00,1.2511,1.2517,1.25085,1.2517,33600000.0
2009-02-16 13:39:00,1.25155,1.25185,1.2512,1.2512,16000000.0
2009-02-16 13:40:00,1.25185,1.25195,1.25135,1.25185,18600000.0
2009-02-16 13:41:00,1.2518,1.2518,1.25105,1.25155,10800000.0
2009-02-16 13:42:00,1.2513,1.2518,1.2513,1.25135,15100000.0
2009-02-16 13:43:00,1.25145,1.2515,1.25085,1.25145,12900000.0
2009-02-16 13:44:00,1.25135,1.25145,1.25135,1.25145,3200000.0
2009-02-16 13:45:00,1.25085,1.25145,1.25085,1.25145,4400000.0
2009-02-16 13:46:00,1.25095,1.2514,1.25095,1.2514,3000000.0
2009-02-16 13:47:00,1.25095,1.2514,1.25095,1.2514,4600000.0
2009-02-16 13:48:00,1.2515,1.2515,1.25145,1.25145,3200000.0
2009-02-16 13:49:00,1.25085,1.25085,1.25085,1.25085,1400000.0
2009-02-16 13:50:00,1.25125,1.25145,1.2498,1.25065,31600000.0
2009-02-16 13:51:00,1.2507,1.2507,1.25005,1.25005,3000000.0
2009-02-16 13:52:00,1.2502,1.25095,1.2502,1.25095,12200000.0
2009-02-16 13:53:00,1.25105,1.25105,1.2508,1.251,4600000.0
2009-02-16 13:54:00,1.25105,1.25105,1.25005,1.2504,20800000.0
2009-02-16 13:55:00,1.25055,1.2509,1.25055,1.2508,20400000.0
2009-02-16 13:56:00,1.2509,1.2509,1.2501,1.2504,16800000.0
2009-02-16 13:57:00,1.25055,1.25055,1.25055,1.25055,9800000.0
2009-02-16 13:58:00,1.25055,1.25165,1.25055,1.25145,33400000.0
2009-02-16 13:59:00,1.25175,1.25185,1.2505,1.2515,87800000.0
2009-02-16 14:00:00,1.25175,1.25195,1.25085,1.25095,39400000.0
2009-02-16 14:01:00,1.25095,1.2513,1.25075,1.2508,32000000.0
2009-02-16 14:02:00,1.25075,1.25095,1.25025,1.25045,67600000.0
2009-02-16 14:03:00,1.2505,1.25085,1.2505,1.25085,9400000.0
2009-02-16 14:04:00,1.2508,1.25105,1.2508,1.2509,52200000.0
2009-02-16 14:05:00,1.2509,1.251,1.25085,1.25085,12400000.0
2009-02-16 14:06:00,1.2508,1.2508,1.2508,1.2508,3000000.0
2009-02-16 14:07:00,1.2509,1.2509,1.25055,1.2506,41000000.0
2009-02-16 14:08:00,1.2506,1.25075,1.2506,1.2507,30000000.0
2009-02-16 14:09:00,1.25065,1.25065,1.24945,1.2498,69200000.0
2009-02-16 14:10:00,1.2499,1.2504,1.2499,1.25035,48400000.0
2009-02-16 14:11:00,1.2504,1.25095,1.25005,1.25015,43800000.0
2009-02-16 14:12:00,1.2502,1.2504,1.2502,1.25035,29200000.0
2009-02-16 14:13:00,1.25025,1.25035,1.2488,1.25005,34400000.0
2009-02-16 14:14:00,1.24985,1.24985,1.24985,1.24985,1400000.0
2009-02-16 14:15:00,1.25,1.2519,1.25,1.2501,39400000.0
2009-02-16 14:16:00,1.25035,1.2517,1.24985,1.24995,68600000.0
2009-02-16 14:17:00,1.24985,1.2503,1.2497,1.25015,35200000.0
2009-02-16 14:18:00,1.2509,1.2513,1.2509,1.2511,14000000.0
2009-02-16 14:19:00,1.25115,1.25145,1.2511,1.25145,14800000.0
2009-02-16 14:20:00,1.2513,1.2516,1.2513,1.2515,8400000.0
2009-02-16 14:21:00,1.2516,1.2516,1.2514,1.2515,12600000.0
2009-02-16 14:22:00,1.2516,1.2516,1.251,1.25135,42400000.0
2009-02-16 14:23:00,1.25145,1.25145,1.25095,1.2513,28400000.0
2009-02-16 14:24:00,1.2514,1.2514,1.2513,1.2514,4200000.0
2009-02-16 14:25:00,1.251,1.25125,1.251,1.2512,10400000.0
2009-02-16 14:26:00,1.2513,1.2515,1.25125,1.2514,25200000.0
2009-02-16 14:27:00,1.2514,1.25165,1.2513,1.25165,16600000.0
2009-02-16 14:28:00,1.2518,1.2518,1.25155,1.25155,4400000.0
2009-02-16 14:29:00,1.2516,1.2518,1.2516,1.2518,12000000.0
2009-02-16 14:30:00,1.2517,1.2517,1.25105,1.25125,34200000.0
2009-02-16 14:31:00,1.25125,1.2515,1.2511,1.25125,30600000.0
2009-02-16 14:32:00,1.25125,1.25165,1.25125,1.25145,51600000.0
2009-02-16 14:33:00,1.25145,1.25155,1.25115,1.25135,36600000.0
2009-02-16 14:34:00,1.2514,1.25155,1.2509,1.251,24000000.0
2009-02-16 14:35:00,1.25045,1.2512,1.2501,1.2501,57400000.0
2009-02-16 14:36:00,1.25015,1.25015,1.24955,1.24955,4800000.0
2009-02-16 14:37:00,1.2493,1.2498,1.24905,1.24915,28400000.0
2009-02-16 14:38:00,1.24905,1.25125,1.2488,1.2509,82800000.0
2009-02-16 14:39:00,1.2509,1.25145,1.2507,1.2514,45400000.0
2009-02-16 14:40:00,1.2514,1.25215,1.25085,1.251,38800000.0
2009-02-16 14:41:00,1.25095,1.25175,1.25095,1.2517,23000000.0
2009-02-16 14:42:00,1.25145,1.2516,1.25145,1.25145,7000000.0
2009-02-16 14:43:00,1.25145,1.25165,1.2507,1.25165,64000000.0
2009-02-16 14:44:00,1.25165,1.25175,1.25125,1.2514,75400000.0
2009-02-16 14:45:00,1.2514,1.25195,1.2513,1.25195,23200000.0
2009-02-16 14:46:00,1.25195,1.25195,1.25195,1.25195,1400000.0
2009-02-16 14:47:00,1.2521,1.2521,1.25085,1.251,46600000.0
2009-02-16 14:48:00,1.2511,1.25235,1.2511,1.2516,63600000.0
2009-02-16 14:49:00,1.2516,1.25215,1.2513,1.2521,20400000.0
2009-02-16 14:50:00,1.25205,1.25235,1.2515,1.25235,50800000.0
2009-02-16 14:51:00,1.2524,1.2526,1.2513,1.2516,56400000.0
2009-02-16 14:52:00,1.25155,1.25195,1.251,1.25155,26000000.0
2009-02-16 14:53:00,1.25125,1.25245,1.25115,1.2523,55800000.0
2009-02-16 14:54:00,1.2523,1.2523,1.24995,1.2504,63600000.0
2009-02-16 14:55:00,1.2505,1.25055,1.24965,1.24975,37400000.0
2009-02-16 14:56:00,1.2498,1.25135,1.24965,1.25135,98800000.0
2009-02-16 14:57:00,1.25145,1.25155,1.2506,1.2508,47800000.0
2009-02-16 14:58:00,1.25065,1.2511,1.25035,1.251,29600000.0
2009-02-16 14:59:00,1.25115,1.2518,1.25115,1.25155,45000000.0
2009-02-16 15:00:00,1.25165,1.25165,1.25165,1.25165,4200000.0
2009-02-16 15:01:00,1.25165,1.25165,1.2514,1.25165,7000000.0
2009-02-16 15:02:00,1.25165,1.25165,1.2516,1.2516,4200000.0
2009-02-16 15:03:00,1.25135,1.2516,1.25135,1.25155,8400000.0
2009-02-16 15:04:00,1.25155,1.25205,1.2515,1.2515,8600000.0
2009-02-16 15:05:00,1.25175,1.2526,1.2502,1.2523,64000000.0
2009-02-16 15:06:00,1.25235,1.2529,1.2519,1.2524,40000000.0
2009-02-16 15:07:00,1.2524,1.25245,1.2523,1.2524,12600000.0
2009-02-16 15:08:00,1.2527,1.25295,1.25225,1.2524,21600000.0
2009-02-16 15:09:00,1.2524,1.2525,1.25165,1.2519,73800000.0
2009-02-16 15:10:00,1.252,1.252,1.2516,1.2516,36400000.0
2009-02-16 15:11:00,1.2518,1.25275,1.2518,1.2524,101000000.0
2009-02-16 15:12:00,1.25255,1.2541,1.252,1.25285,102200000.0
2009-02-16 15:13:00,1.2532,1.2532,1.2524,1.25255,30400000.0
2009-02-16 15:14:00,1.2526,1.25625,1.25235,1.25625,96700000.0
2009-02-16 15:15:00,1.25635,1.25685,1.25205,1.25315,213400000.0
2009-02-16 15:16:00,1.2529,1.2529,1.25175,1.2519,217200000.0
2009-02-16 15:17:00,1.2519,1.25245,1.2518,1.2523,493400000.0
2009-02-16 15:18:00,1.2523,1.25235,1.2523,1.25235,68000000.0
2009-02-16 15:19:00,1.25235,1.25235,1.2523,1.2523,170800000.0
2009-02-16 15:20:00,1.2523,1.2523,1.2523,1.2523,127800000.0
2009-02-16 15:21:00,1.2523,1.2523,1.2523,1.2523,99400000.0
2009-02-16 15:22:00,1.2523,1.2523,1.25205,1.25225,30000000.0
2009-02-16 15:23:00,1.25235,1.25235,1.25235,1.25235,28400000.0
2009-02-16 15:24:00,1.25235,1.25235,1.25235,1.25235,42600000.0
2009-02-16 15:25:00,1.2524,1.2527,1.25225,1.25235,119600000.0
2009-02-16 15:26:00,1.2533,1.2537,1.2533,1.2534,107000000.0
2009-02-16 15:27:00,1.25235,1.2528,1.2523,1.2527,107000000.0
2009-02-16 15:28:00,1.2527,1.2527,1.25235,1.25235,4200000.0
2009-02-16 15:29:00,1.2522,1.25235,1.2522,1.2523,5800000.0
2009-02-16 15:30:00,1.25245,1.25245,1.2522,1.2523,15000000.0
2009-02-16 15:31:00,1.2528,1.2531,1.2524,1.2528,5800000.0
2009-02-16 15:32:00,1.2522,1.2522,1.2518,1.2519,5800000.0
2009-02-16 15:33:00,1.252,1.25465,1.2519,1.25465,70800000.0
2009-02-16 15:34:00,1.2544,1.25485,1.25405,1.2544,49800000.0
2009-02-16 15:35:00,1.25465,1.25505,1.2536,1.2541,62600000.0
2009-02-16 15:36:00,1.2542,1.25455,1.2532,1.25455,58200000.0
2009-02-16 15:37:00,1.25455,1.25505,1.25415,1.25505,45400000.0
2009-02-16 15:38:00,1.2532,1.2538,1.2532,1.2538,99600000.0
2009-02-16 15:39:00,1.25495,1.25495,1.2529,1.2539,99600000.0
2009-02-16 15:40:00,1.25405,1.25445,1.2539,1.25445,16800000.0
2009-02-16 15:41:00,1.2544,1.2544,1.253,1.2531,151400000.0
2009-02-16 15:42:00,1.2531,1.25345,1.2531,1.25345,21000000.0
2009-02-16 15:43:00,1.253,1.25325,1.253,1.25325,4600000.0
2009-02-16 15:44:00,1.25305,1.25305,1.253,1.25305,7400000.0
2009-02-16 15:45:00,1.253,1.253,1.2529,1.2529,43800000.0
2009-02-16 15:46:00,1.2529,1.2529,1.2528,1.2528,20600000.0
2009-02-16 15:47:00,1.2528,1.2528,1.2528,1.2528,17600000.0
2009-02-16 15:48:00,1.2529,1.253,1.25265,1.2527,36600000.0
2009-02-16 15:49:00,1.25275,1.2536,1.2526,1.2533,74000000.0
2009-02-16 15:50:00,1.25305,1.2543,1.253,1.25335,37000000.0
2009-02-16 15:51:00,1.25345,1.25405,1.2534,1.25405,31600000.0
2009-02-16 15:52:00,1.25405,1.25415,1.2536,1.25415,53600000.0
2009-02-16 15:53:00,1.25415,1.2553,1.25405,1.2542,37000000.0
2009-02-16 15:54:00,1.2541,1.2542,1.25305,1.2532,32600000.0
2009-02-16 15:55:00,1.25315,1.25315,1.2531,1.2531,5800000.0
2009-02-16 15:56:00,1.2531,1.25325,1.25285,1.253,48600000.0
2009-02-16 15:57:00,1.253,1.25325,1.2529,1.25325,34000000.0
2009-02-16 15:58:00,1.2531,1.25355,1.2528,1.25335,86400000.0
2009-02-16 15:59:00,1.25325,1.25375,1.25325,1.2535,65200000.0
2009-02-16 16:00:00,1.2535,1.25395,1.25325,1.25365,30600000.0
2009-02-16 16:01:00,1.25365,1.2538,1.25345,1.2536,14000000.0
2009-02-16 16:02:00,1.25365,1.25375,1.25365,1.25365,4400000.0
2009-02-16 16:03:00,1.25375,1.25375,1.25335,1.25355,14600000.0
2009-02-16 16:04:00,1.25325,1.25395,1.25295,1.25375,32000000.0
2009-02-16 16:05:00,1.2536,1.25455,1.2529,1.25445,119800000.0
2009-02-16 16:06:00,1.25445,1.25615,1.25405,1.2554,107000000.0
2009-02-16 16:07:00,1.25545,1.25545,1.25525,1.25545,8400000.0
2009-02-16 16:08:00,1.25505,1.256,1.25495,1.2559,25600000.0
2009-02-16 16:09:00,1.2557,1.25605,1.25415,1.2544,43400000.0
2009-02-16 16:10:00,1.2544,1.2544,1.2537,1.2538,45000000.0
2009-02-16 16:11:00,1.2538,1.2542,1.25355,1.2537,79400000.0
2009-02-16 16:12:00,1.2536,1.2537,1.25355,1.2536,40200000.0
2009-02-16 16:13:00,1.2536,1.25525,1.2534,1.2551,64800000.0
2009-02-16 16:14:00,1.25525,1.25555,1.2537,1.2548,50600000.0
2009-02-16 16:15:00,1.255,1.2555,1.255,1.2552,22600000.0
2009-02-16 16:16:00,1.2552,1.2553,1.255,1.2553,11200000.0
2009-02-16 16:17:00,1.25525,1.25525,1.25455,1.2546,11200000.0
2009-02-16 16:18:00,1.2546,1.2546,1.2545,1.2545,19200000.0
2009-02-16 16:19:00,1.2545,1.255,1.2544,1.2545,22400000.0
2009-02-16 16:20:00,1.2545,1.2545,1.2543,1.2543,92800000.0
2009-02-16 16:21:00,1.2543,1.2543,1.2542,1.2542,28800000.0
2009-02-16 16:22:00,1.2542,1.2542,1.2542,1.2542,4800000.0
2009-02-16 16:23:00,1.2541,1.2541,1.254,1.254,40000000.0
2009-02-16 16:24:00,1.254,1.25405,1.254,1.25405,77800000.0
2009-02-16 16:25:00,1.25405,1.25405,1.2539,1.2539,18400000.0
2009-02-16 16:26:00,1.2539,1.2539,1.2538,1.2538,14400000.0
2009-02-16 16:27:00,1.2538,1.2538,1.2537,1.2537,20800000.0
2009-02-16 16:28:00,1.2537,1.25415,1.25355,1.2536,23800000.0
2009-02-16 16:29:00,1.2536,1.2536,1.2535,1.2535,43200000.0
2009-02-16 16:30:00,1.2535,1.2535,1.2534,1.2534,4800000.0
2009-02-16 16:31:00,1.2534,1.2534,1.2533,1.2533,11200000.0
2009-02-16 16:32:00,1.2533,1.2533,1.2532,1.2532,6400000.0
2009-02-16 16:33:00,1.2532,1.2532,1.2531,1.2531,16000000.0
2009-02-16 16:34:00,1.2531,1.25315,1.2531,1.2531,10000000.0
2009-02-16 16:35:00,1.2531,1.2531,1.253,1.253,11200000.0
2009-02-16 16:36:00,1.25295,1.2532,1.25295,1.253,5400000.0
2009-02-16 16:37:00,1.2533,1.2533,1.2532,1.2533,5800000.0
2009-02-16 16:38:00,1.2534,1.25395,1.2534,1.2539,19600000.0
2009-02-16 16:39:00,1.25395,1.2548,1.25365,1.25415,86200000.0
2009-02-16 16:40:00,1.25425,1.25455,1.25375,1.25445,25800000.0
2009-02-16 16:41:00,1.2544,1.2549,1.2537,1.25475,40800000.0
2009-02-16 16:42:00,1.25475,1.25475,1.253,1.2541,58000000.0
2009-02-16 16:43:00,1.2539,1.25415,1.25315,1.25335,55400000.0
2009-02-16 16:44:00,1.25355,1.25385,1.25315,1.25315,52600000.0
2009-02-16 16:45:00,1.2532,1.2536,1.25305,1.25345,69600000.0
2009-02-16 16:46:00,1.25325,1.25365,1.2531,1.2531,66800000.0
2009-02-16 16:47:00,1.25315,1.25375,1.25315,1.25355,30600000.0
2009-02-16 16:48:00,1.25365,1.25405,1.25345,1.2538,31000000.0
2009-02-16 16:49:00,1.2538,1.2539,1.2534,1.2535,50200000.0
2009-02-16 16:50:00,1.25355,1.2537,1.25345,1.25365,11800000.0
2009-02-16 16:51:00,1.25345,1.2536,1.2534,1.2534,12000000.0
2009-02-16 16:52:00,1.2536,1.2536,1.2534,1.2536,12000000.0
2009-02-16 16:53:00,1.25365,1.25365,1.2532,1.2532,24200000.0
2009-02-16 16:54:00,1.2532,1.2532,1.2532,1.2532,8000000.0
2009-02-16 16:55:00,1.2531,1.2531,1.2531,1.2531,4800000.0
2009-02-16 16:56:00,1.2531,1.2531,1.253,1.253,9600000.0
2009-02-16 16:57:00,1.2529,1.2529,1.2529,1.2529,4800000.0
2009-02-16 16:58:00,1.2529,1.25315,1.2528,1.2529,206200000.0
2009-02-16 16:59:00,1.2529,1.2529,1.2529,1.2529,262200000.0
2009-02-16 17:00:00,1.2529,1.253,1.25285,1.25285,279600000.0
2009-02-16 17:01:00,1.25295,1.25345,1.2529,1.2532,93200000.0
2009-02-16 17:02:00,1.2532,1.25325,1.2528,1.2531,104800000.0
2009-02-16 17:03:00,1.2532,1.2532,1.2532,1.2532,8000000.0
2009-02-16 17:04:00,1.2532,1.2532,1.2531,1.2531,11200000.0
2009-02-16 17:05:00,1.2531,1.2533,1.2531,1.2533,20800000.0
2009-02-16 17:06:00,1.2534,1.2534,1.2534,1.2534,3200000.0
2009-02-16 17:07:00,1.2533,1.2534,1.2533,1.2534,8000000.0
2009-02-16 17:08:00,1.2534,1.2534,1.2533,1.2533,12800000.0
2009-02-16 17:09:00,1.2533,1.25345,1.25325,1.25335,27200000.0
2009-02-16 17:10:00,1.2533,1.2533,1.2532,1.2533,41600000.0
2009-02-16 17:11:00,1.2533,1.2533,1.2532,1.2532,36800000.0
2009-02-16 17:12:00,1.2531,1.25455,1.25305,1.25455,60600000.0
2009-02-16 17:13:00,1.2539,1.2548,1.25305,1.2548,70400000.0
2009-02-16 17:14:00,1.2547,1.2549,1.2539,1.2549,38000000.0
2009-02-16 17:15:00,1.25445,1.25495,1.25445,1.25455,9600000.0
2009-02-16 17:16:00,1.25465,1.25485,1.2543,1.2547,35200000.0
2009-02-16 17:17:00,1.25495,1.255,1.2543,1.2543,11200000.0
2009-02-16 17:18:00,1.25395,1.25525,1.2536,1.25405,41200000.0
2009-02-16 17:19:00,1.254,1.25405,1.25395,1.25395,14400000.0
2009-02-16 17:20:00,1.2539,1.2549,1.2537,1.2539,47800000.0
2009-02-16 17:21:00,1.2539,1.2539,1.2538,1.2538,22400000.0
2009-02-16 17:22:00,1.2538,1.25385,1.2537,1.2537,39200000.0
2009-02-16 17:23:00,1.2537,1.255,1.2537,1.25455,81600000.0
2009-02-16 17:24:00,1.25455,1.2556,1.25455,1.2556,82200000.0
2009-02-16 17:25:00,1.2551,1.2559,1.25495,1.2551,57600000.0
2009-02-16 17:26:00,1.2556,1.25625,1.2546,1.2555,88600000.0
2009-02-16 17:27:00,1.25555,1.2565,1.2549,1.25575,67600000.0
2009-02-16 17:28:00,1.25575,1.25605,1.2541,1.2552,120400000.0
2009-02-16 17:29:00,1.2552,1.25615,1.25445,1.25615,89600000.0
2009-02-16 17:30:00,1.2557,1.2557,1.25435,1.25455,47400000.0
2009-02-16 17:31:00,1.2549,1.25525,1.25485,1.25525,28200000.0
2009-02-16 17:32:00,1.2552,1.2552,1.2551,1.25515,9200000.0
2009-02-16 17:33:00,1.25545,1.25545,1.255,1.2552,32000000.0
2009-02-16 17:34:00,1.2552,1.25525,1.25495,1.255,39000000.0
2009-02-16 17:35:00,1.255,1.2554,1.255,1.25525,7400000.0
2009-02-16 17:36:00,1.25525,1.25525,1.25485,1.25495,19000000.0
2009-02-16 17:37:00,1.255,1.25515,1.255,1.25515,14200000.0
2009-02-16 17:38:00,1.25535,1.25545,1.25535,1.25545,7000000.0
2009-02-16 17:39:00,1.25545,1.25555,1.2551,1.2552,25800000.0
2009-02-16 17:40:00,1.25525,1.2553,1.25505,1.25505,25400000.0
2009-02-16 17:41:00,1.255,1.255,1.255,1.255,1400000.0
2009-02-16 17:42:00,1.255,1.255,1.2547,1.2547,7200000.0
2009-02-16 17:43:00,1.2547,1.2548,1.25435,1.25455,11600000.0
2009-02-16 17:44:00,1.25515,1.2553,1.2545,1.2548,59200000.0
2009-02-16 17:45:00,1.25485,1.2549,1.25415,1.2543,85200000.0
2009-02-16 17:46:00,1.25435,1.25435,1.2539,1.25415,19400000.0
2009-02-16 17:47:00,1.25415,1.25435,1.25415,1.25435,14200000.0
2009-02-16 17:48:00,1.25425,1.25425,1.254,1.254,36600000.0
2009-02-16 17:49:00,1.254,1.254,1.25395,1.25395,8000000.0
2009-02-16 17:50:00,1.25395,1.2542,1.2537,1.25405,39600000.0
2009-02-16 17:51:00,1.25405,1.25435,1.25395,1.25435,24600000.0
2009-02-16 17:52:00,1.25435,1.2545,1.25405,1.25405,45400000.0
2009-02-16 17:53:00,1.25405,1.25485,1.25405,1.25485,49000000.0
2009-02-16 17:54:00,1.25485,1.2556,1.25395,1.2547,75600000.0
2009-02-16 17:55:00,1.25485,1.2552,1.2542,1.25445,43600000.0
2009-02-16 17:56:00,1.25455,1.2552,1.2541,1.2552,56000000.0
2009-02-16 17:57:00,1.2552,1.2552,1.254,1.25435,94400000.0
2009-02-16 17:58:00,1.25435,1.25435,1.254,1.25435,47000000.0
2009-02-16 17:59:00,1.25435,1.2549,1.25415,1.2549,75600000.0
2009-02-16 18:00:00,1.2549,1.256,1.2541,1.2553,282400000.0
2009-02-16 18:01:00,1.2554,1.25565,1.2544,1.2556,195800000.0
2009-02-16 18:02:00,1.2556,1.2556,1.2556,1.2556,172800000.0
2009-02-16 18:03:00,1.2556,1.2556,1.2556,1.2556,62400000.0
2009-02-16 18:04:00,1.2556,1.2556,1.2556,1.2556,206400000.0
2009-02-16 18:05:00,1.2556,1.2556,1.2556,1.2556,201600000.0
2009-02-16 18:06:00,1.2556,1.2556,1.2544,1.2544,95600000.0
2009-02-16 18:07:00,1.2544,1.2544,1.2543,1.2543,72000000.0
2009-02-16 18:08:00,1.2543,1.2543,1.2541,1.2541,49600000.0
2009-02-16 18:09:00,1.2541,1.2541,1.2539,1.2539,49600000.0
2009-02-16 18:10:00,1.2539,1.2539,1.2514,1.25283,40800000.0
2009-02-16 18:11:00,1.2537,1.2537,1.2516,1.2535,51200000.0
2009-02-16 18:12:00,1.2535,1.25385,1.25325,1.2534,30000000.0
2009-02-16 18:13:00,1.2533,1.2538,1.2533,1.2538,25600000.0
2009-02-16 18:14:00,1.25395,1.2542,1.2533,1.2538,58400000.0
2009-02-16 18:15:00,1.2536,1.25505,1.2536,1.2539,79000000.0
2009-02-16 18:16:00,1.254,1.2545,1.25365,1.2545,53200000.0
2009-02-16 18:17:00,1.25455,1.25475,1.25375,1.25435,38000000.0
2009-02-16 18:18:00,1.25445,1.25455,1.25355,1.2536,36800000.0
2009-02-16 18:19:00,1.2536,1.25565,1.2536,1.2547,80200000.0
2009-02-16 18:20:00,1.2546,1.2563,1.25455,1.25625,85200000.0
2009-02-16 18:21:00,1.25645,1.2568,1.25405,1.2541,102600000.0
2009-02-16 18:22:00,1.2541,1.2541,1.2541,1.2541,6400000.0
2009-02-16 18:23:00,1.2541,1.25465,1.25405,1.25465,68600000.0
2009-02-16 18:24:00,1.25475,1.25475,1.252,1.25375,55100000.0
2009-02-16 18:25:00,1.2539,1.2539,1.2539,1.2539,28800000.0
2009-02-16 18:26:00,1.2539,1.25405,1.2538,1.25385,14400000.0
2009-02-16 18:27:00,1.2539,1.2539,1.2538,1.2539,6400000.0
2009-02-16 18:28:00,1.2538,1.25395,1.25355,1.2537,51200000.0
2009-02-16 18:29:00,1.2537,1.2537,1.2531,1.25315,19000000.0
2009-02-16 18:30:00,1.2533,1.2533,1.2529,1.2529,19200000.0
2009-02-16 18:31:00,1.2529,1.2529,1.2529,1.2529,16000000.0
2009-02-16 18:32:00,1.2529,1.2529,1.2529,1.2529,14400000.0
2009-02-16 18:33:00,1.2529,1.2529,1.2528,1.2528,6400000.0
2009-02-16 18:34:00,1.2528,1.2529,1.2528,1.2529,18800000.0
2009-02-16 18:35:00,1.25295,1.25335,1.25265,1.2527,46800000.0
2009-02-16 18:36:00,1.2527,1.2527,1.2527,1.2527,16000000.0
2009-02-16 18:37:00,1.2527,1.2528,1.2526,1.2528,21200000.0
2009-02-16 18:38:00,1.25305,1.2546,1.25305,1.25345,50400000.0
2009-02-16 18:39:00,1.2534,1.25375,1.2534,1.2537,12600000.0
2009-02-16 18:40:00,1.2547,1.2547,1.2538,1.2538,24200000.0
2009-02-16 18:41:00,1.2537,1.25375,1.2535,1.2535,24200000.0
2009-02-16 18:42:00,1.25355,1.25355,1.2528,1.2529,20200000.0
2009-02-16 18:43:00,1.2529,1.2539,1.2529,1.2539,23000000.0
2009-02-16 18:44:00,1.2539,1.2539,1.25155,1.2517,27600000.0
2009-02-16 18:45:00,1.25175,1.25185,1.25135,1.2518,19200000.0
2009-02-16 18:46:00,1.25195,1.25235,1.25195,1.2522,12200000.0
2009-02-16 18:47:00,1.2522,1.25225,1.2519,1.25215,23400000.0
2009-02-16 18:48:00,1.2521,1.25425,1.2521,1.25425,17800000.0
2009-02-16 18:49:00,1.25425,1.2548,1.2537,1.25445,90200000.0
2009-02-16 18:50:00,1.25455,1.25455,1.2545,1.2545,4800000.0
2009-02-16 18:51:00,1.25445,1.2545,1.2543,1.2543,6200000.0
2009-02-16 18:52:00,1.25435,1.25435,1.2543,1.25435,7800000.0
2009-02-16 18:53:00,1.25435,1.25435,1.25365,1.25435,17000000.0
2009-02-16 18:54:00,1.25435,1.25435,1.25435,1.25435,4800000.0
2009-02-16 18:55:00,1.2546,1.25495,1.25415,1.25445,22800000.0
2009-02-16 18:56:00,1.2545,1.2545,1.2541,1.25425,16800000.0
2009-02-16 18:57:00,1.25425,1.2543,1.25365,1.2543,7600000.0
2009-02-16 18:58:00,1.2543,1.2543,1.25355,1.2536,13400000.0
2009-02-16 18:59:00,1.25335,1.25335,1.25335,1.25335,1400000.0
2009-02-16 19:00:00,1.2533,1.25355,1.2532,1.2533,18800000.0
2009-02-16 19:01:00,1.2533,1.2539,1.2533,1.25385,7200000.0
2009-02-16 19:02:00,1.2541,1.25425,1.2538,1.25425,10000000.0
2009-02-16 19:03:00,1.25405,1.25405,1.2538,1.25395,11200000.0
2009-02-16 19:04:00,1.254,1.2541,1.2538,1.2541,12600000.0
2009-02-16 19:05:00,1.25425,1.25445,1.25425,1.25435,7000000.0
2009-02-16 19:06:00,1.25445,1.25445,1.25445,1.25445,1400000.0
2009-02-16 19:07:00,1.25425,1.25425,1.25325,1.2538,43000000.0
2009-02-16 19:08:00,1.2538,1.2538,1.2538,1.2538,36800000.0
2009-02-16 19:09:00,1.2538,1.254,1.25375,1.2538,23200000.0
2009-02-16 19:10:00,1.2538,1.2538,1.25315,1.25325,6200000.0
2009-02-16 19:11:00,1.2533,1.2534,1.2533,1.2534,3000000.0
2009-02-16 19:12:00,1.2533,1.2534,1.2533,1.2534,3000000.0
2009-02-16 19:13:00,1.2534,1.2534,1.2534,1.2534,3200000.0
2009-02-16 19:14:00,1.2534,1.25415,1.2534,1.25415,20400000.0
2009-02-16 19:15:00,1.2542,1.2555,1.25305,1.2535,126400000.0
2009-02-16 19:16:00,1.25345,1.25345,1.253,1.25325,13800000.0
2009-02-16 19:17:00,1.2534,1.2534,1.25265,1.25285,6200000.0
2009-02-16 19:18:00,1.253,1.253,1.25265,1.253,7800000.0
2009-02-16 19:19:00,1.253,1.253,1.2529,1.253,6200000.0
2009-02-16 19:20:00,1.2548,1.255,1.2548,1.2549,3000000.0
2009-02-16 19:21:00,1.2529,1.253,1.2529,1.253,3000000.0
2009-02-16 19:22:00,1.2529,1.2531,1.2529,1.2531,6200000.0
2009-02-16 19:23:00,1.2531,1.2531,1.253,1.253,8000000.0
2009-02-16 19:24:00,1.253,1.253,1.2528,1.25295,6200000.0
2009-02-16 19:25:00,1.2531,1.25325,1.2531,1.25325,3200000.0
2009-02-16 19:26:00,1.2547,1.2549,1.2547,1.2549,3200000.0
2009-02-16 19:27:00,1.2531,1.25325,1.2531,1.25325,3200000.0
2009-02-16 19:28:00,1.2533,1.2533,1.2533,1.2533,11200000.0
2009-02-16 19:29:00,1.25305,1.25325,1.25305,1.25325,3000000.0
2009-02-16 19:30:00,1.25305,1.25325,1.25305,1.25325,3000000.0
2009-02-16 19:31:00,1.25305,1.25325,1.25305,1.25325,3000000.0
2009-02-16 19:32:00,1.25305,1.25325,1.25305,1.25325,3000000.0
2009-02-16 19:33:00,1.25305,1.25325,1.25305,1.25325,3000000.0
2009-02-16 19:34:00,1.25405,1.2547,1.25395,1.25432,7800000.0
2009-02-16 19:35:00,1.25325,1.2533,1.25305,1.25325,7800000.0
2009-02-16 19:36:00,1.2533,1.2534,1.25325,1.2534,4600000.0
2009-02-16 19:37:00,1.25315,1.2533,1.25315,1.2533,3000000.0
2009-02-16 19:38:00,1.2534,1.255,1.25315,1.2534,28600000.0
2009-02-16 19:39:00,1.2534,1.25455,1.25325,1.25325,10600000.0
2009-02-16 19:40:00,1.25415,1.25455,1.25335,1.25335,18600000.0
2009-02-16 19:41:00,1.2535,1.2535,1.2535,1.2535,9600000.0
2009-02-16 19:42:00,1.2534,1.2534,1.2534,1.2534,11200000.0
2009-02-16 19:43:00,1.2534,1.2534,1.2534,1.2534,6400000.0
2009-02-16 19:44:00,1.25385,1.2543,1.25315,1.2539,4400000.0
2009-02-16 19:45:00,1.253,1.253,1.253,1.253,4400000.0
2009-02-16 19:46:00,1.2531,1.2531,1.2531,1.2531,10800000.0
2009-02-16 19:47:00,1.2519,1.2521,1.2519,1.2521,3000000.0
2009-02-16 19:48:00,1.2523,1.2523,1.2523,1.2523,3200000.0
2009-02-16 19:49:00,1.2526,1.2526,1.2526,1.2526,2800000.0
2009-02-16 19:50:00,1.25285,1.25285,1.2522,1.2524,10600000.0
2009-02-16 19:51:00,1.25265,1.25315,1.2526,1.25305,51200000.0
2009-02-16 19:52:00,1.25315,1.25335,1.253,1.25335,7000000.0
2009-02-16 19:53:00,1.25345,1.25365,1.25305,1.2536,25400000.0
2009-02-16 19:54:00,1.2533,1.2535,1.2529,1.2535,21200000.0
2009-02-16 19:55:00,1.2534,1.25385,1.25255,1.25255,31200000.0
2009-02-16 19:56:00,1.2527,1.2529,1.2527,1.25285,38600000.0
2009-02-16 19:57:00,1.25285,1.2534,1.25265,1.2528,37600000.0
2009-02-16 19:58:00,1.25285,1.25285,1.25265,1.2527,12400000.0
2009-02-16 19:59:00,1.25245,1.25245,1.2524,1.2524,9400000.0
2009-02-16 20:00:00,1.2513,1.2518,1.2512,1.2512,8400000.0
2009-02-16 20:01:00,1.2516,1.2533,1.2516,1.25285,73600000.0
2009-02-16 20:02:00,1.25285,1.25405,1.25285,1.25385,29200000.0
2009-02-16 20:03:00,1.2539,1.25415,1.25285,1.2536,34400000.0
2009-02-16 20:04:00,1.2534,1.2535,1.25335,1.25335,13600000.0
2009-02-16 20:05:00,1.2536,1.25495,1.2536,1.25495,27000000.0
2009-02-16 20:06:00,1.2551,1.2554,1.25505,1.2554,9800000.0
2009-02-16 20:07:00,1.2554,1.25545,1.2549,1.2551,18400000.0
2009-02-16 20:08:00,1.25515,1.25535,1.25515,1.25535,4200000.0
2009-02-16 20:09:00,1.2553,1.2553,1.2551,1.2553,4400000.0
2009-02-16 20:10:00,1.2551,1.2553,1.2551,1.2553,4400000.0
2009-02-16 20:11:00,1.2551,1.2553,1.2551,1.2553,2800000.0
2009-02-16 20:12:00,1.2553,1.2553,1.2551,1.2551,3000000.0
2009-02-16 20:13:00,1.2553,1.2553,1.2553,1.2553,1400000.0
2009-02-16 20:14:00,1.2551,1.2553,1.2551,1.2553,8400000.0
2009-02-16 20:15:00,1.2551,1.2551,1.2551,1.2551,1400000.0
2009-02-16 20:16:00,1.2551,1.2553,1.255,1.2553,7400000.0
2009-02-16 20:17:00,1.2551,1.2553,1.2551,1.2553,5800000.0
2009-02-16 20:18:00,1.2553,1.2553,1.2551,1.25525,4400000.0
2009-02-16 20:19:00,1.2553,1.2553,1.2553,1.2553,1400000.0
2009-02-16 20:20:00,1.25525,1.25525,1.25525,1.25525,4400000.0
2009-02-16 20:21:00,1.2553,1.2553,1.2553,1.2553,4400000.0
2009-02-16 20:22:00,1.2553,1.2553,1.25505,1.25525,9000000.0
2009-02-16 20:23:00,1.2553,1.2553,1.255,1.255,14200000.0
2009-02-16 20:24:00,1.254,1.2542,1.25365,1.254,4600000.0
2009-02-16 20:25:00,1.255,1.255,1.255,1.255,4600000.0
2009-02-16 20:26:00,1.255,1.255,1.255,1.255,3200000.0
2009-02-16 20:27:00,1.25495,1.25495,1.2549,1.2549,13600000.0
2009-02-16 20:28:00,1.2549,1.2549,1.2549,1.2549,1600000.0
2009-02-16 20:29:00,1.2549,1.2549,1.2549,1.2549,3200000.0
2009-02-16 20:30:00,1.2549,1.2549,1.2549,1.2549,11200000.0
2009-02-16 20:31:00,1.25345,1.2539,1.25345,1.2539,6200000.0
2009-02-16 20:32:00,1.25328,1.25388,1.25304,1.25343,38800000.0
2009-02-16 20:33:00,1.2535,1.2541,1.2535,1.2535,13600000.0
2009-02-16 20:34:00,1.25375,1.25415,1.2534,1.25375,27600000.0
2009-02-16 20:35:00,1.2539,1.2542,1.2538,1.2538,9000000.0
2009-02-16 20:36:00,1.25405,1.25405,1.25405,1.25405,2800000.0
2009-02-16 20:37:00,1.2539,1.254,1.25385,1.254,6400000.0
2009-02-16 20:38:00,1.25335,1.25335,1.25335,1.25335,1600000.0
2009-02-16 20:39:00,1.25365,1.25385,1.25365,1.25385,3000000.0
2009-02-16 20:40:00,1.2539,1.2539,1.25335,1.25385,7600000.0
2009-02-16 20:41:00,1.2539,1.2539,1.2539,1.2539,3200000.0
2009-02-16 20:42:00,1.25335,1.2537,1.25335,1.2537,4400000.0
2009-02-16 20:43:00,1.25385,1.2539,1.25385,1.2539,9600000.0
2009-02-16 20:44:00,1.25365,1.2539,1.25365,1.2539,7800000.0
2009-02-16 20:45:00,1.2539,1.25395,1.2539,1.25395,7600000.0
2009-02-16 20:46:00,1.25405,1.2541,1.25405,1.2541,8000000.0
2009-02-16 20:47:00,1.2542,1.2544,1.2542,1.25435,13200000.0
2009-02-16 20:48:00,1.2541,1.25445,1.25405,1.25415,20200000.0
2009-02-16 20:49:00,1.2542,1.2542,1.2542,1.2542,9600000.0
2009-02-16 20:50:00,1.2542,1.25475,1.25365,1.25365,29000000.0
2009-02-16 20:51:00,1.2539,1.2542,1.25385,1.2542,10800000.0
2009-02-16 20:52:00,1.2542,1.2542,1.25365,1.2538,9600000.0
2009-02-16 20:53:00,1.25375,1.25405,1.25355,1.254,13800000.0
2009-02-16 20:54:00,1.2544,1.2547,1.2544,1.2547,11000000.0
2009-02-16 20:55:00,1.2547,1.2547,1.25415,1.25445,4600000.0
2009-02-16 20:56:00,1.25455,1.2547,1.25405,1.2547,13600000.0
2009-02-16 20:57:00,1.2547,1.2547,1.2546,1.2546,9400000.0
2009-02-16 20:58:00,1.2546,1.2546,1.2546,1.2546,6400000.0
2009-02-16 20:59:00,1.2546,1.2546,1.2546,1.2546,8000000.0
2009-02-16 21:00:00,1.25415,1.2544,1.25415,1.2544,9400000.0
2009-02-16 21:01:00,1.2542,1.2544,1.2542,1.2544,7800000.0
2009-02-16 21:02:00,1.2545,1.2545,1.25435,1.2544,7800000.0
2009-02-16 21:03:00,1.2544,1.2544,1.2544,1.2544,6400000.0
2009-02-16 21:04:00,1.2544,1.2544,1.2544,1.2544,6400000.0
2009-02-16 21:05:00,1.2544,1.2544,1.2544,1.2544,1600000.0
2009-02-16 21:06:00,1.2544,1.2544,1.2544,1.2544,1600000.0
2009-02-16 21:07:00,1.2544,1.2544,1.2543,1.2543,6400000.0
2009-02-16 21:08:00,1.2543,1.2543,1.25405,1.2543,12600000.0
2009-02-16 21:09:00,1.2543,1.2543,1.2543,1.2543,4800000.0
2009-02-16 21:10:00,1.25385,1.2541,1.25385,1.2541,4600000.0
2009-02-16 21:11:00,1.2541,1.25435,1.25405,1.2543,31200000.0
2009-02-16 21:12:00,1.25445,1.2546,1.25445,1.2546,6200000.0
2009-02-16 21:13:00,1.25455,1.25455,1.2542,1.2543,14400000.0
2009-02-16 21:14:00,1.2545,1.25485,1.2545,1.25485,10600000.0
2009-02-16 21:15:00,1.25485,1.25485,1.25415,1.2543,8000000.0
2009-02-16 21:16:00,1.2543,1.2543,1.25375,1.25395,4600000.0
2009-02-16 21:17:00,1.2541,1.2541,1.2541,1.2541,14400000.0
2009-02-16 21:18:00,1.2541,1.2541,1.254,1.254,6400000.0
2009-02-16 21:19:00,1.254,1.254,1.254,1.254,8000000.0
2009-02-16 21:20:00,1.254,1.254,1.254,1.254,3200000.0
2009-02-16 21:21:00,1.254,1.254,1.254,1.254,9600000.0
2009-02-16 21:22:00,1.254,1.2542,1.254,1.254,21600000.0
2009-02-16 21:23:00,1.25395,1.25485,1.25395,1.2542,36800000.0
2009-02-16 21:24:00,1.25425,1.25455,1.254,1.2542,10200000.0
2009-02-16 21:25:00,1.2542,1.25455,1.2541,1.25455,18000000.0
2009-02-16 21:26:00,1.2542,1.25455,1.254,1.254,31200000.0
2009-02-16 21:27:00,1.25435,1.25555,1.25435,1.25555,12200000.0
2009-02-16 21:28:00,1.2557,1.25575,1.2554,1.2554,15000000.0
2009-02-16 21:29:00,1.2556,1.2562,1.25535,1.2556,62600000.0
2009-02-16 21:30:00,1.2556,1.25565,1.25525,1.25565,11200000.0
2009-02-16 21:31:00,1.25545,1.25585,1.2554,1.25565,39200000.0
2009-02-16 21:32:00,1.25545,1.2558,1.25545,1.2558,21800000.0
2009-02-16 21:33:00,1.2558,1.2558,1.2557,1.2558,12600000.0
2009-02-16 21:34:00,1.2559,1.2559,1.2558,1.2558,11200000.0
2009-02-16 21:35:00,1.2559,1.2559,1.254,1.2558,47000000.0
2009-02-16 21:36:00,1.2559,1.25605,1.25535,1.25565,25000000.0
2009-02-16 21:37:00,1.25475,1.2554,1.25475,1.2554,6200000.0
2009-02-16 21:38:00,1.2554,1.25555,1.2554,1.25555,6400000.0
2009-02-16 21:39:00,1.2553,1.2553,1.2553,1.2553,1200000.0
2009-02-16 21:40:00,1.25575,1.25585,1.25495,1.25585,21800000.0
2009-02-16 21:41:00,1.2555,1.25555,1.2554,1.2555,8200000.0
2009-02-16 21:42:00,1.2555,1.2555,1.2555,1.2555,2400000.0
2009-02-16 21:43:00,1.25485,1.2553,1.25485,1.2553,7400000.0
2009-02-16 21:44:00,1.2553,1.2553,1.2553,1.2553,6000000.0
2009-02-16 21:45:00,1.2553,1.2554,1.2553,1.2554,3800000.0
2009-02-16 21:46:00,1.25525,1.25535,1.25525,1.25535,11000000.0
2009-02-16 21:47:00,1.2555,1.2556,1.2555,1.2556,6000000.0
2009-02-16 21:48:00,1.25575,1.25575,1.25505,1.25505,8000000.0
2009-02-16 21:49:00,1.25535,1.2556,1.25535,1.2556,5200000.0
2009-02-16 21:50:00,1.2556,1.25565,1.2556,1.25565,5200000.0
2009-02-16 21:51:00,1.2556,1.2556,1.2556,1.2556,6000000.0
2009-02-16 21:52:00,1.2558,1.2558,1.2558,1.2558,3600000.0
2009-02-16 21:53:00,1.25595,1.256,1.2557,1.256,15800000.0
2009-02-16 21:54:00,1.25605,1.2562,1.25605,1.2562,5200000.0
2009-02-16 21:55:00,1.2562,1.2562,1.2562,1.2562,1200000.0
2009-02-16 21:56:00,1.2562,1.2562,1.25565,1.25605,7200000.0
2009-02-16 21:57:00,1.2562,1.2562,1.25555,1.25555,15600000.0
2009-02-16 21:58:00,1.2557,1.256,1.25515,1.2559,27600000.0
2009-02-16 21:59:00,1.2559,1.2559,1.25535,1.2558,19200000.0
2009-02-16 22:00:00,1.2557,1.2557,1.2553,1.25555,10800000.0
2009-02-16 22:01:00,1.2557,1.2557,1.2551,1.2551,7600000.0
2009-02-16 22:02:00,1.2555,1.2558,1.2555,1.2558,2800000.0
2009-02-16 22:03:00,1.2555,1.2555,1.25505,1.25525,9200000.0
2009-02-16 22:04:00,1.2555,1.2556,1.2555,1.2556,3800000.0
2009-02-16 22:05:00,1.2556,1.2556,1.25515,1.2555,6600000.0
2009-02-16 22:06:00,1.2556,1.2558,1.2556,1.2558,5200000.0
2009-02-16 22:07:00,1.25595,1.25595,1.2555,1.2557,9600000.0
2009-02-16 22:08:00,1.2556,1.2558,1.2556,1.2558,16200000.0
2009-02-16 22:09:00,1.25595,1.25595,1.2556,1.2556,16400000.0
2009-02-16 22:10:00,1.2556,1.2559,1.2556,1.2556,29400000.0
2009-02-16 22:11:00,1.25565,1.25565,1.25565,1.25565,2800000.0
2009-02-16 22:12:00,1.25575,1.25575,1.2556,1.25575,26600000.0
2009-02-16 22:13:00,1.2559,1.256,1.2559,1.256,2800000.0
2009-02-16 22:14:00,1.25575,1.2561,1.2556,1.2557,15200000.0
2009-02-16 22:15:00,1.2557,1.2557,1.25545,1.2555,11200000.0
2009-02-16 22:16:00,1.2556,1.2556,1.2555,1.2555,8400000.0
2009-02-16 22:17:00,1.2556,1.2556,1.2556,1.2556,4800000.0
2009-02-16 22:18:00,1.2556,1.2556,1.2556,1.2556,1200000.0
2009-02-16 22:19:00,1.25555,1.25555,1.25535,1.2554,8000000.0
2009-02-16 22:20:00,1.2553,1.2553,1.2551,1.2551,6400000.0
2009-02-16 22:21:00,1.2551,1.2551,1.255,1.255,12000000.0
2009-02-16 22:22:00,1.255,1.255,1.255,1.255,19200000.0
2009-02-16 22:23:00,1.255,1.255,1.2549,1.2549,12000000.0
2009-02-16 22:24:00,1.25425,1.2545,1.25425,1.2545,10000000.0
2009-02-16 22:25:00,1.2545,1.2545,1.254,1.25415,26000000.0
2009-02-16 22:26:00,1.25425,1.25425,1.25415,1.2542,4000000.0
2009-02-16 22:27:00,1.2542,1.2546,1.2542,1.2546,17000000.0
2009-02-16 22:28:00,1.25455,1.25485,1.25455,1.25475,19800000.0
2009-02-16 22:29:00,1.25475,1.25475,1.2545,1.2545,25400000.0
2009-02-16 22:30:00,1.2545,1.2545,1.2544,1.2545,10800000.0
2009-02-16 22:31:00,1.2545,1.25495,1.2545,1.25495,11000000.0
2009-02-16 22:32:00,1.25505,1.25505,1.25435,1.2547,10400000.0
2009-02-16 22:33:00,1.2549,1.25505,1.2549,1.25505,4200000.0
2009-02-16 22:34:00,1.255,1.255,1.255,1.255,9600000.0
2009-02-16 22:35:00,1.25495,1.25495,1.2548,1.2548,8600000.0
2009-02-16 22:36:00,1.2548,1.2549,1.2548,1.2549,3800000.0
2009-02-16 22:37:00,1.2549,1.2549,1.25435,1.25485,30600000.0
2009-02-16 22:38:00,1.2549,1.25515,1.2549,1.25515,9600000.0
2009-02-16 22:39:00,1.25525,1.25555,1.2551,1.25525,18400000.0
2009-02-16 22:40:00,1.2556,1.2558,1.255,1.2551,30800000.0
2009-02-16 22:41:00,1.25515,1.25515,1.25485,1.25485,8400000.0
2009-02-16 22:42:00,1.25495,1.25595,1.25495,1.25595,19200000.0
2009-02-16 22:43:00,1.2549,1.25495,1.2548,1.25495,5800000.0
2009-02-16 22:44:00,1.25375,1.25387,1.25375,1.25387,2800000.0
2009-02-16 22:45:00,1.2541,1.25423,1.25355,1.25395,2800000.0
2009-02-16 22:46:00,1.2542,1.2543,1.25363,1.2538,2800000.0
2009-02-16 22:47:00,1.25425,1.25425,1.25383,1.2539,2800000.0
2009-02-16 22:48:00,1.25495,1.25495,1.25495,1.25495,2800000.0
2009-02-16 22:49:00,1.2549,1.2549,1.2549,1.2549,8400000.0
2009-02-16 22:50:00,1.2549,1.2551,1.2549,1.2551,21200000.0
2009-02-16 22:51:00,1.2552,1.2552,1.2548,1.2548,13200000.0
2009-02-16 22:52:00,1.2548,1.2548,1.2547,1.2548,11000000.0
2009-02-16 22:53:00,1.25485,1.25485,1.25485,1.25485,4200000.0
2009-02-16 22:54:00,1.25485,1.25485,1.25485,1.25485,4400000.0
2009-02-16 22:55:00,1.25485,1.25485,1.25485,1.25485,10400000.0
2009-02-16 22:56:00,1.25485,1.25485,1.2548,1.2548,9600000.0
2009-02-16 22:57:00,1.2548,1.2548,1.2548,1.2548,2400000.0
2009-02-16 22:58:00,1.2544,1.2545,1.2544,1.2545,5000000.0
2009-02-16 22:59:00,1.2545,1.2546,1.2544,1.2546,11600000.0
2009-02-16 23:00:00,1.25445,1.25445,1.25445,1.25445,2400000.0
2009-02-16 23:01:00,1.2545,1.2548,1.2545,1.2548,12400000.0
2009-02-16 23:02:00,1.2549,1.2549,1.2546,1.2546,9000000.0
2009-02-16 23:03:00,1.25465,1.2548,1.2544,1.2546,37400000.0
2009-02-16 23:04:00,1.25475,1.25475,1.25475,1.25475,2800000.0
2009-02-16 23:05:00,1.25485,1.25495,1.25485,1.25495,3800000.0
2009-02-16 23:06:00,1.2549,1.2549,1.2549,1.2549,7600000.0
2009-02-16 23:07:00,1.25485,1.25485,1.2544,1.2548,14600000.0
2009-02-16 23:08:00,1.25475,1.25485,1.2545,1.2546,18000000.0
2009-02-16 23:09:00,1.2546,1.2546,1.2546,1.2546,4800000.0
2009-02-16 23:10:00,1.2546,1.2546,1.2546,1.2546,1200000.0
2009-02-16 23:11:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-16 23:12:00,1.25415,1.25425,1.25415,1.25425,4000000.0
2009-02-16 23:13:00,1.25425,1.25425,1.25405,1.2541,7800000.0
2009-02-16 23:14:00,1.2542,1.25445,1.25405,1.25435,17600000.0
2009-02-16 23:15:00,1.25435,1.25435,1.2543,1.2543,4600000.0
2009-02-16 23:16:00,1.25405,1.2541,1.25405,1.2541,8800000.0
2009-02-16 23:17:00,1.2542,1.2542,1.2542,1.2542,4800000.0
2009-02-16 23:18:00,1.2541,1.2541,1.2541,1.2541,2400000.0
2009-02-16 23:19:00,1.254,1.2545,1.25395,1.2541,27000000.0
2009-02-16 23:20:00,1.2541,1.2541,1.2541,1.2541,13200000.0
2009-02-16 23:21:00,1.25335,1.25365,1.25335,1.2536,11600000.0
2009-02-16 23:22:00,1.25355,1.25365,1.2533,1.2535,28400000.0
2009-02-16 23:23:00,1.25325,1.2534,1.25325,1.2534,3600000.0
2009-02-16 23:24:00,1.25525,1.25538,1.25525,1.25535,6600000.0
2009-02-16 23:25:00,1.2533,1.2536,1.2533,1.2536,6600000.0
2009-02-16 23:26:00,1.25365,1.2537,1.2534,1.2536,31600000.0
2009-02-16 23:27:00,1.25365,1.25365,1.2536,1.2536,3200000.0
2009-02-16 23:28:00,1.2532,1.25345,1.2532,1.2534,8800000.0
2009-02-16 23:29:00,1.2534,1.25345,1.2534,1.25345,2800000.0
2009-02-16 23:30:00,1.25355,1.25405,1.25325,1.25395,77600000.0
2009-02-16 23:31:00,1.25395,1.25405,1.25365,1.25395,35000000.0
2009-02-16 23:32:00,1.25375,1.2541,1.25375,1.2539,19000000.0
2009-02-16 23:33:00,1.2538,1.254,1.2538,1.2539,31600000.0
2009-02-16 23:34:00,1.2539,1.2539,1.2538,1.2538,8200000.0
2009-02-16 23:35:00,1.25395,1.2541,1.25395,1.2541,2800000.0
2009-02-16 23:36:00,1.25395,1.25415,1.2538,1.254,10400000.0
2009-02-16 23:37:00,1.254,1.25435,1.254,1.25435,26400000.0
2009-02-16 23:38:00,1.25435,1.2549,1.25395,1.25485,61800000.0
2009-02-16 23:39:00,1.25495,1.25495,1.25355,1.254,74400000.0
2009-02-16 23:40:00,1.254,1.254,1.25265,1.2539,40300000.0
2009-02-16 23:41:00,1.2539,1.2539,1.2539,1.2539,15600000.0
2009-02-16 23:42:00,1.2539,1.2539,1.2538,1.2538,15600000.0
2009-02-16 23:43:00,1.2537,1.2548,1.2537,1.25445,53600000.0
2009-02-16 23:44:00,1.25435,1.25445,1.25435,1.25445,7000000.0
2009-02-16 23:45:00,1.2545,1.2545,1.254,1.2545,15600000.0
2009-02-16 23:46:00,1.25455,1.2547,1.2542,1.2543,19600000.0
2009-02-16 23:47:00,1.25445,1.2548,1.25435,1.25435,20600000.0
2009-02-16 23:48:00,1.2543,1.2548,1.25385,1.2541,33000000.0
2009-02-16 23:49:00,1.25415,1.25445,1.25405,1.25445,21600000.0
2009-02-16 23:50:00,1.2545,1.25525,1.25445,1.25445,23400000.0
2009-02-16 23:51:00,1.25485,1.255,1.254,1.25415,17000000.0
2009-02-16 23:52:00,1.2541,1.2542,1.2541,1.2541,32400000.0
2009-02-16 23:53:00,1.2542,1.2542,1.2542,1.2542,4800000.0
2009-02-16 23:54:00,1.2542,1.2542,1.254,1.254,7200000.0
2009-02-16 23:55:00,1.25405,1.25405,1.2538,1.25395,10600000.0
2009-02-16 23:56:00,1.25395,1.2543,1.25395,1.25395,21000000.0
2009-02-16 23:57:00,1.2539,1.2539,1.2539,1.2539,10800000.0
2009-02-16 23:58:00,1.25405,1.25435,1.25335,1.25435,30800000.0
2009-02-16 23:59:00,1.25435,1.257,1.2536,1.25585,27800000.0
2009-02-17 00:00:00,1.25495,1.25505,1.253,1.25395,24000000.0
2009-02-17 00:01:00,1.254,1.2549,1.25335,1.2549,15600000.0
2009-02-17 00:02:00,1.2552,1.2553,1.25325,1.25325,12000000.0
2009-02-17 00:03:00,1.2552,1.2552,1.2552,1.2552,2800000.0
2009-02-17 00:04:00,1.2552,1.2552,1.25305,1.2546,18000000.0
2009-02-17 00:05:00,1.25425,1.2546,1.25355,1.2546,6000000.0
2009-02-17 00:06:00,1.2546,1.2551,1.2546,1.2551,5600000.0
2009-02-17 00:07:00,1.255,1.2557,1.2549,1.2556,20400000.0
2009-02-17 00:08:00,1.2555,1.2555,1.25505,1.25535,7600000.0
2009-02-17 00:09:00,1.2556,1.2556,1.25465,1.25485,21400000.0
2009-02-17 00:10:00,1.25515,1.25515,1.2547,1.255,21400000.0
2009-02-17 00:11:00,1.25515,1.25555,1.2551,1.25555,20400000.0
2009-02-17 00:12:00,1.25525,1.25535,1.25465,1.25495,33000000.0
2009-02-17 00:13:00,1.25505,1.25505,1.25495,1.25495,6000000.0
2009-02-17 00:14:00,1.2547,1.25515,1.2547,1.25515,13200000.0
2009-02-17 00:15:00,1.25515,1.2553,1.25435,1.25495,31000000.0
2009-02-17 00:16:00,1.2553,1.25595,1.2549,1.2557,50400000.0
2009-02-17 00:17:00,1.2558,1.2567,1.2553,1.2553,49600000.0
2009-02-17 00:18:00,1.2553,1.25585,1.2553,1.2557,19600000.0
2009-02-17 00:19:00,1.25545,1.25595,1.25545,1.2559,12600000.0
2009-02-17 00:20:00,1.2553,1.2559,1.25515,1.25555,14400000.0
2009-02-17 00:21:00,1.25575,1.2563,1.25575,1.25595,26600000.0
2009-02-17 00:22:00,1.25605,1.25615,1.25605,1.25615,12800000.0
2009-02-17 00:23:00,1.25615,1.25615,1.25615,1.25615,1400000.0
2009-02-17 00:24:00,1.25605,1.25625,1.25605,1.25625,5600000.0
2009-02-17 00:25:00,1.2561,1.25615,1.25605,1.25615,7000000.0
2009-02-17 00:26:00,1.25605,1.25605,1.25605,1.25605,2800000.0
2009-02-17 00:27:00,1.25615,1.25625,1.25555,1.2559,23000000.0
2009-02-17 00:28:00,1.256,1.25605,1.25575,1.25575,11200000.0
2009-02-17 00:29:00,1.25575,1.25575,1.2553,1.25545,26200000.0
2009-02-17 00:30:00,1.2556,1.25565,1.2554,1.2555,19000000.0
2009-02-17 00:31:00,1.25555,1.256,1.25515,1.25565,45800000.0
2009-02-17 00:32:00,1.2559,1.25625,1.2547,1.25495,28000000.0
2009-02-17 00:33:00,1.2551,1.2558,1.2549,1.25545,48200000.0
2009-02-17 00:34:00,1.25565,1.25565,1.2552,1.2552,15600000.0
2009-02-17 00:35:00,1.25545,1.25545,1.25545,1.25545,1600000.0
2009-02-17 00:36:00,1.25565,1.25565,1.25565,1.25565,3200000.0
2009-02-17 00:37:00,1.2538,1.25415,1.25375,1.25394,15200000.0
2009-02-17 00:38:00,1.2548,1.2552,1.2548,1.2552,15200000.0
2009-02-17 00:39:00,1.2555,1.25605,1.2555,1.2557,18400000.0
2009-02-17 00:40:00,1.25575,1.25575,1.2551,1.25545,14400000.0
2009-02-17 00:41:00,1.25565,1.25585,1.2552,1.2555,63400000.0
2009-02-17 00:42:00,1.2552,1.2555,1.25485,1.2551,59600000.0
2009-02-17 00:43:00,1.2553,1.2556,1.25485,1.2552,33200000.0
2009-02-17 00:44:00,1.25515,1.25515,1.25465,1.25465,16000000.0
2009-02-17 00:45:00,1.25475,1.25475,1.25455,1.25455,12200000.0
2009-02-17 00:46:00,1.25465,1.2547,1.25445,1.25445,19800000.0
2009-02-17 00:47:00,1.2545,1.255,1.2535,1.2545,48200000.0
2009-02-17 00:48:00,1.2546,1.2547,1.2545,1.25455,15000000.0
2009-02-17 00:49:00,1.2545,1.2545,1.2544,1.2544,16400000.0
2009-02-17 00:50:00,1.25445,1.25515,1.2538,1.2538,93000000.0
2009-02-17 00:51:00,1.2539,1.25455,1.2537,1.2539,81400000.0
2009-02-17 00:52:00,1.2539,1.25395,1.2537,1.2538,31200000.0
2009-02-17 00:53:00,1.2538,1.2539,1.25365,1.25365,8000000.0
2009-02-17 00:54:00,1.2538,1.2538,1.2535,1.25365,15400000.0
2009-02-17 00:55:00,1.2537,1.25375,1.2536,1.2536,15200000.0
2009-02-17 00:56:00,1.2536,1.25405,1.25355,1.25395,37000000.0
2009-02-17 00:57:00,1.25295,1.2537,1.25295,1.25332,25800000.0
2009-02-17 00:58:00,1.2539,1.2544,1.2539,1.25435,25800000.0
2009-02-17 00:59:00,1.2544,1.2544,1.25375,1.2543,23800000.0
2009-02-17 01:00:00,1.25435,1.2546,1.2525,1.2525,49000000.0
2009-02-17 01:01:00,1.2526,1.2526,1.25215,1.25215,21400000.0
2009-02-17 01:02:00,1.2523,1.25265,1.2522,1.2525,30400000.0
2009-02-17 01:03:00,1.2526,1.25295,1.2526,1.2528,20800000.0
2009-02-17 01:04:00,1.25225,1.25225,1.25225,1.25225,1400000.0
2009-02-17 01:05:00,1.25215,1.2546,1.25215,1.2546,28000000.0
2009-02-17 01:06:00,1.25475,1.25485,1.2541,1.25475,34200000.0
2009-02-17 01:07:00,1.2548,1.25495,1.2548,1.25495,5200000.0
2009-02-17 01:08:00,1.25495,1.25495,1.25435,1.25465,11200000.0
2009-02-17 01:09:00,1.25465,1.25465,1.25465,1.25465,9600000.0
2009-02-17 01:10:00,1.25465,1.25475,1.25465,1.25475,4600000.0
2009-02-17 01:11:00,1.25475,1.25475,1.2532,1.25425,10800000.0
2009-02-17 01:12:00,1.25445,1.2554,1.2538,1.25415,51000000.0
2009-02-17 01:13:00,1.2548,1.255,1.25295,1.25295,35200000.0
2009-02-17 01:14:00,1.2531,1.25395,1.2531,1.2538,52000000.0
2009-02-17 01:15:00,1.2537,1.2537,1.2537,1.2537,7600000.0
2009-02-17 01:16:00,1.2537,1.25415,1.2537,1.25415,30200000.0
2009-02-17 01:17:00,1.25415,1.25415,1.2535,1.2537,35200000.0
2009-02-17 01:18:00,1.25365,1.25365,1.25355,1.25355,7000000.0
2009-02-17 01:19:00,1.2537,1.2546,1.25365,1.25445,39600000.0
2009-02-17 01:20:00,1.2545,1.2545,1.25415,1.25435,12600000.0
2009-02-17 01:21:00,1.2543,1.2543,1.2542,1.2543,12000000.0
2009-02-17 01:22:00,1.2543,1.2543,1.2543,1.2543,12000000.0
2009-02-17 01:23:00,1.2543,1.2543,1.2536,1.2536,16000000.0
2009-02-17 01:24:00,1.2543,1.2543,1.25215,1.2543,14700000.0
2009-02-17 01:25:00,1.2543,1.2543,1.2543,1.2543,15000000.0
2009-02-17 01:26:00,1.2543,1.2543,1.2543,1.2543,3000000.0
2009-02-17 01:27:00,1.2543,1.2543,1.25295,1.2541,3400000.0
2009-02-17 01:28:00,1.2543,1.2543,1.2542,1.2543,18000000.0
2009-02-17 01:29:00,1.2543,1.2543,1.2543,1.2543,4000000.0
2009-02-17 01:30:00,1.2543,1.25435,1.2543,1.25435,5400000.0
2009-02-17 01:31:00,1.2543,1.2543,1.2543,1.2543,1000000.0
2009-02-17 01:32:00,1.2543,1.2543,1.2543,1.2543,1000000.0
2009-02-17 01:33:00,1.2543,1.25455,1.2542,1.25445,41200000.0
2009-02-17 01:34:00,1.25455,1.25455,1.25385,1.25425,20400000.0
2009-02-17 01:35:00,1.2542,1.25475,1.2542,1.25455,17400000.0
2009-02-17 01:36:00,1.2547,1.2548,1.2539,1.2545,28000000.0
2009-02-17 01:37:00,1.25445,1.25495,1.25445,1.2546,23200000.0
2009-02-17 01:38:00,1.2547,1.2549,1.2546,1.2549,13800000.0
2009-02-17 01:39:00,1.2549,1.2552,1.25405,1.25435,68000000.0
2009-02-17 01:40:00,1.2543,1.2545,1.25365,1.2538,38400000.0
2009-02-17 01:41:00,1.2539,1.2548,1.2539,1.25465,54600000.0
2009-02-17 01:42:00,1.2547,1.2549,1.25385,1.2541,22000000.0
2009-02-17 01:43:00,1.2541,1.2541,1.2537,1.25375,7800000.0
2009-02-17 01:44:00,1.25375,1.25465,1.25375,1.25395,57000000.0
2009-02-17 01:45:00,1.254,1.254,1.2534,1.2537,65800000.0
2009-02-17 01:46:00,1.25375,1.2542,1.2535,1.2541,64800000.0
2009-02-17 01:47:00,1.2541,1.2549,1.2539,1.2539,73400000.0
2009-02-17 01:48:00,1.2539,1.25405,1.25375,1.25385,50800000.0
2009-02-17 01:49:00,1.254,1.2548,1.254,1.2542,38600000.0
2009-02-17 01:50:00,1.2543,1.25455,1.2539,1.2542,40400000.0
2009-02-17 01:51:00,1.2542,1.2548,1.2539,1.254,91000000.0
2009-02-17 01:52:00,1.2537,1.25405,1.25355,1.25365,41800000.0
2009-02-17 01:53:00,1.2537,1.2549,1.25285,1.2536,64000000.0
2009-02-17 01:54:00,1.2536,1.2548,1.25335,1.2537,58600000.0
2009-02-17 01:55:00,1.2541,1.2544,1.2534,1.2534,26600000.0
2009-02-17 01:56:00,1.2535,1.2539,1.25345,1.25385,20200000.0
2009-02-17 01:57:00,1.25375,1.2548,1.25375,1.2548,22800000.0
2009-02-17 01:58:00,1.2548,1.2548,1.2548,1.2548,11000000.0
2009-02-17 01:59:00,1.2548,1.2548,1.2548,1.2548,19000000.0
2009-02-17 02:00:00,1.25432,1.2548,1.25325,1.2538,41600000.0
2009-02-17 02:01:00,1.2538,1.2538,1.2538,1.2538,13000000.0
2009-02-17 02:02:00,1.2538,1.254,1.2538,1.254,29800000.0
2009-02-17 02:03:00,1.2541,1.2545,1.2533,1.25375,47200000.0
2009-02-17 02:04:00,1.2538,1.2549,1.2535,1.2538,55100000.0
2009-02-17 02:05:00,1.25395,1.25405,1.2537,1.2538,28400000.0
2009-02-17 02:06:00,1.2538,1.25415,1.2537,1.254,16200000.0
2009-02-17 02:07:00,1.254,1.2541,1.2539,1.254,7200000.0
2009-02-17 02:08:00,1.254,1.2543,1.2539,1.2543,24800000.0
2009-02-17 02:09:00,1.2542,1.2547,1.2542,1.2547,37400000.0
2009-02-17 02:10:00,1.25475,1.25505,1.2547,1.2549,24200000.0
2009-02-17 02:11:00,1.2549,1.255,1.2549,1.255,10800000.0
2009-02-17 02:12:00,1.255,1.255,1.2549,1.255,6800000.0
2009-02-17 02:13:00,1.255,1.255,1.255,1.255,6000000.0
2009-02-17 02:14:00,1.255,1.2555,1.2549,1.2552,27800000.0
2009-02-17 02:15:00,1.2551,1.2552,1.2551,1.2552,24000000.0
2009-02-17 02:16:00,1.2552,1.2552,1.2552,1.2552,14000000.0
2009-02-17 02:17:00,1.2552,1.2552,1.2552,1.2552,7000000.0
2009-02-17 02:18:00,1.2552,1.2552,1.2552,1.2552,8000000.0
2009-02-17 02:19:00,1.2552,1.2552,1.2552,1.2552,7000000.0
2009-02-17 02:20:00,1.2552,1.2552,1.25425,1.25455,20200000.0
2009-02-17 02:21:00,1.25505,1.2552,1.25325,1.2544,51900000.0
2009-02-17 02:22:00,1.2544,1.2544,1.25165,1.25305,23000000.0
2009-02-17 02:23:00,1.25305,1.2536,1.2522,1.25245,95400000.0
2009-02-17 02:24:00,1.25255,1.25465,1.25185,1.2532,61800000.0
2009-02-17 02:25:00,1.2532,1.2532,1.25195,1.2531,74200000.0
2009-02-17 02:26:00,1.2533,1.2539,1.25305,1.25305,28200000.0
2009-02-17 02:27:00,1.25305,1.25305,1.2526,1.253,14200000.0
2009-02-17 02:28:00,1.25325,1.2533,1.252,1.25225,32600000.0
2009-02-17 02:29:00,1.2525,1.2532,1.25215,1.2529,54400000.0
2009-02-17 02:30:00,1.25255,1.25285,1.25035,1.2521,55400000.0
2009-02-17 02:31:00,1.2521,1.2523,1.2521,1.2523,61800000.0
2009-02-17 02:32:00,1.2523,1.25305,1.25145,1.25285,80600000.0
2009-02-17 02:33:00,1.25285,1.2534,1.2524,1.253,46200000.0
2009-02-17 02:34:00,1.25223,1.25315,1.2508,1.2522,104600000.0
2009-02-17 02:35:00,1.2523,1.25265,1.25145,1.25255,61800000.0
2009-02-17 02:36:00,1.2526,1.2534,1.25245,1.2533,65800000.0
2009-02-17 02:37:00,1.2533,1.25385,1.25205,1.25215,108800000.0
2009-02-17 02:38:00,1.2529,1.2534,1.2518,1.25305,83400000.0
2009-02-17 02:39:00,1.25305,1.25395,1.25265,1.2536,105400000.0
2009-02-17 02:40:00,1.25385,1.25385,1.2536,1.2538,12200000.0
2009-02-17 02:41:00,1.2538,1.2538,1.2538,1.2538,21000000.0
2009-02-17 02:42:00,1.2538,1.254,1.2538,1.2539,28000000.0
2009-02-17 02:43:00,1.2539,1.2544,1.2539,1.2544,28600000.0
2009-02-17 02:44:00,1.2543,1.2549,1.2543,1.2548,24000000.0
2009-02-17 02:45:00,1.25285,1.2548,1.2521,1.25425,39700000.0
2009-02-17 02:46:00,1.2542,1.2548,1.2542,1.2548,14400000.0
2009-02-17 02:47:00,1.25485,1.25485,1.25465,1.2547,9800000.0
2009-02-17 02:48:00,1.2547,1.2547,1.2547,1.2547,7000000.0
2009-02-17 02:49:00,1.2547,1.25485,1.25375,1.25425,31000000.0
2009-02-17 02:50:00,1.25425,1.2544,1.2537,1.2538,17000000.0
2009-02-17 02:51:00,1.25405,1.25465,1.254,1.25465,19800000.0
2009-02-17 02:52:00,1.2549,1.2554,1.2543,1.2545,39400000.0
2009-02-17 02:53:00,1.2544,1.2555,1.2541,1.25545,41000000.0
2009-02-17 02:54:00,1.2555,1.2564,1.25425,1.2552,68600000.0
2009-02-17 02:55:00,1.2552,1.2552,1.25375,1.2544,33200000.0
2009-02-17 02:56:00,1.2544,1.2553,1.25435,1.25525,44400000.0
2009-02-17 02:57:00,1.25525,1.2554,1.25455,1.2547,64400000.0
2009-02-17 02:58:00,1.2547,1.25475,1.25405,1.25455,96800000.0
2009-02-17 02:59:00,1.2546,1.2546,1.2545,1.25455,7000000.0
2009-02-17 03:00:00,1.2547,1.25505,1.25435,1.2545,37200000.0
2009-02-17 03:01:00,1.2547,1.255,1.2544,1.2546,22600000.0
2009-02-17 03:02:00,1.2545,1.2545,1.2545,1.2545,1400000.0
2009-02-17 03:03:00,1.2546,1.2546,1.2546,1.2546,1400000.0
2009-02-17 03:04:00,1.25375,1.25392,1.25353,1.25362,22800000.0
2009-02-17 03:05:00,1.25445,1.25445,1.25445,1.25445,1400000.0
2009-02-17 03:06:00,1.25435,1.2546,1.25425,1.25435,35600000.0
2009-02-17 03:07:00,1.25435,1.25445,1.25365,1.2538,75400000.0
2009-02-17 03:08:00,1.2538,1.2538,1.2537,1.2537,69800000.0
2009-02-17 03:09:00,1.2537,1.25375,1.2537,1.2537,26200000.0
2009-02-17 03:10:00,1.2537,1.25525,1.2537,1.2551,28600000.0
2009-02-17 03:11:00,1.2551,1.2551,1.2551,1.2551,17000000.0
2009-02-17 03:12:00,1.2551,1.2551,1.2536,1.2538,51400000.0
2009-02-17 03:13:00,1.2538,1.2542,1.25355,1.2537,54400000.0
2009-02-17 03:14:00,1.2541,1.25615,1.2541,1.25615,70600000.0
2009-02-17 03:15:00,1.25615,1.25685,1.25535,1.2559,100000000.0
2009-02-17 03:16:00,1.2559,1.256,1.25475,1.256,38000000.0
2009-02-17 03:17:00,1.256,1.256,1.2543,1.25455,79000000.0
2009-02-17 03:18:00,1.25455,1.25575,1.25455,1.2553,61400000.0
2009-02-17 03:19:00,1.2553,1.2555,1.2553,1.2555,44000000.0
2009-02-17 03:20:00,1.2555,1.2555,1.25495,1.2552,26400000.0
2009-02-17 03:21:00,1.2552,1.25545,1.25455,1.2547,59000000.0
2009-02-17 03:22:00,1.25475,1.2558,1.2545,1.2552,92800000.0
2009-02-17 03:23:00,1.25525,1.2555,1.2546,1.2546,36800000.0
2009-02-17 03:24:00,1.2547,1.2556,1.2545,1.2546,41200000.0
2009-02-17 03:25:00,1.2546,1.2554,1.2546,1.25525,64600000.0
2009-02-17 03:26:00,1.2552,1.2552,1.2545,1.2545,42200000.0
2009-02-17 03:27:00,1.2545,1.25455,1.25435,1.2544,52400000.0
2009-02-17 03:28:00,1.2544,1.2547,1.2542,1.2546,85800000.0
2009-02-17 03:29:00,1.25435,1.2553,1.25425,1.2553,51600000.0
2009-02-17 03:30:00,1.2553,1.25535,1.25415,1.2549,61400000.0
2009-02-17 03:31:00,1.2549,1.2569,1.2549,1.2564,46400000.0
2009-02-17 03:32:00,1.2564,1.25655,1.2557,1.25595,41600000.0
2009-02-17 03:33:00,1.25605,1.2565,1.25585,1.2563,101200000.0
2009-02-17 03:34:00,1.25605,1.2561,1.2547,1.2549,58400000.0
2009-02-17 03:35:00,1.2549,1.255,1.2548,1.255,67000000.0
2009-02-17 03:36:00,1.255,1.25525,1.25475,1.2551,63800000.0
2009-02-17 03:37:00,1.2552,1.25565,1.2552,1.2556,27000000.0
2009-02-17 03:38:00,1.2556,1.25605,1.2552,1.2553,32600000.0
2009-02-17 03:39:00,1.2553,1.2553,1.2548,1.255,36000000.0
2009-02-17 03:40:00,1.255,1.25575,1.255,1.2554,35400000.0
2009-02-17 03:41:00,1.2554,1.2556,1.2553,1.2555,19200000.0
2009-02-17 03:42:00,1.2555,1.2555,1.2555,1.2555,19000000.0
2009-02-17 03:43:00,1.2555,1.2555,1.2555,1.2555,28000000.0
2009-02-17 03:44:00,1.2555,1.2555,1.2555,1.2555,24000000.0
2009-02-17 03:45:00,1.25465,1.2548,1.25465,1.2547,89200000.0
2009-02-17 03:46:00,1.2547,1.2547,1.2531,1.2535,55000000.0
2009-02-17 03:47:00,1.2536,1.2541,1.2532,1.2541,109600000.0
2009-02-17 03:48:00,1.2541,1.2559,1.25385,1.2559,101800000.0
2009-02-17 03:49:00,1.2558,1.2564,1.2558,1.2564,22400000.0
2009-02-17 03:50:00,1.2565,1.2569,1.25577,1.25645,82600000.0
2009-02-17 03:51:00,1.25655,1.2569,1.25635,1.2568,62800000.0
2009-02-17 03:52:00,1.25685,1.25795,1.2566,1.2572,125400000.0
2009-02-17 03:53:00,1.25715,1.25755,1.25655,1.25675,60400000.0
2009-02-17 03:54:00,1.2567,1.25695,1.25585,1.2564,50200000.0
2009-02-17 03:55:00,1.2564,1.25645,1.25565,1.25625,130200000.0
2009-02-17 03:56:00,1.25615,1.25625,1.2559,1.25625,55000000.0
2009-02-17 03:57:00,1.25625,1.25625,1.25585,1.2562,85400000.0
2009-02-17 03:58:00,1.25625,1.25625,1.25535,1.2555,52600000.0
2009-02-17 03:59:00,1.2555,1.2555,1.2553,1.2553,118400000.0
2009-02-17 04:00:00,1.2553,1.2557,1.25505,1.2552,126200000.0
2009-02-17 04:01:00,1.2551,1.2553,1.255,1.255,92400000.0
2009-02-17 04:02:00,1.255,1.2552,1.25495,1.25505,29000000.0
2009-02-17 04:03:00,1.255,1.2552,1.255,1.25515,5800000.0
2009-02-17 04:04:00,1.25525,1.257,1.25525,1.2554,57000000.0
2009-02-17 04:05:00,1.25535,1.2571,1.25535,1.2564,57800000.0
2009-02-17 04:06:00,1.25655,1.25675,1.25635,1.25655,24200000.0
2009-02-17 04:07:00,1.25645,1.25655,1.25535,1.2557,33200000.0
2009-02-17 04:08:00,1.2557,1.25605,1.2557,1.25585,27800000.0
2009-02-17 04:09:00,1.25585,1.25585,1.2554,1.25565,13600000.0
2009-02-17 04:10:00,1.25605,1.2562,1.2554,1.2555,44600000.0
2009-02-17 04:11:00,1.2555,1.25585,1.2555,1.25585,14000000.0
2009-02-17 04:12:00,1.2559,1.2563,1.2559,1.256,18000000.0
2009-02-17 04:13:00,1.25605,1.25605,1.25585,1.25585,4200000.0
2009-02-17 04:14:00,1.25575,1.25605,1.25565,1.2558,29800000.0
2009-02-17 04:15:00,1.2557,1.25575,1.25545,1.2555,42600000.0
2009-02-17 04:16:00,1.2555,1.25565,1.25545,1.2555,69000000.0
2009-02-17 04:17:00,1.2555,1.25595,1.2554,1.25595,37000000.0
2009-02-17 04:18:00,1.25605,1.25635,1.25585,1.2561,38400000.0
2009-02-17 04:19:00,1.25615,1.25615,1.2558,1.2558,10400000.0
2009-02-17 04:20:00,1.25585,1.25635,1.25585,1.25625,39200000.0
2009-02-17 04:21:00,1.25635,1.25675,1.25585,1.25635,38600000.0
2009-02-17 04:22:00,1.2564,1.25705,1.2557,1.2559,80800000.0
2009-02-17 04:23:00,1.2559,1.2559,1.2558,1.2558,35200000.0
2009-02-17 04:24:00,1.2558,1.2558,1.2557,1.2557,25600000.0
2009-02-17 04:25:00,1.2563,1.25635,1.25555,1.2557,36800000.0
2009-02-17 04:26:00,1.2557,1.2557,1.25465,1.2554,36200000.0
2009-02-17 04:27:00,1.2554,1.2557,1.2553,1.2553,28400000.0
2009-02-17 04:28:00,1.2553,1.2554,1.2552,1.2552,83000000.0
2009-02-17 04:29:00,1.2552,1.2552,1.2551,1.2551,20800000.0
2009-02-17 04:30:00,1.2551,1.2554,1.2549,1.25505,47200000.0
2009-02-17 04:31:00,1.2552,1.25525,1.255,1.25515,22200000.0
2009-02-17 04:32:00,1.25515,1.25515,1.2543,1.2544,40600000.0
2009-02-17 04:33:00,1.2545,1.255,1.25435,1.255,30000000.0
2009-02-17 04:34:00,1.25495,1.255,1.2549,1.255,22800000.0
2009-02-17 04:35:00,1.255,1.2551,1.255,1.255,28800000.0
2009-02-17 04:36:00,1.255,1.25525,1.2549,1.2552,38800000.0
2009-02-17 04:37:00,1.2552,1.2552,1.2552,1.2552,8000000.0
2009-02-17 04:38:00,1.2552,1.2552,1.2552,1.2552,2000000.0
2009-02-17 04:39:00,1.2552,1.2552,1.2552,1.2552,3000000.0
2009-02-17 04:40:00,1.2552,1.2552,1.2552,1.2552,2000000.0
2009-02-17 04:41:00,1.2552,1.25545,1.25455,1.2549,34800000.0
2009-02-17 04:42:00,1.25515,1.25515,1.2545,1.2546,10800000.0
2009-02-17 04:43:00,1.2546,1.2548,1.2546,1.2546,8800000.0
2009-02-17 04:44:00,1.2546,1.2547,1.2545,1.25465,16400000.0
2009-02-17 04:45:00,1.2546,1.25465,1.2545,1.25455,15200000.0
2009-02-17 04:46:00,1.2545,1.2549,1.2544,1.2549,24200000.0
2009-02-17 04:47:00,1.2549,1.2552,1.25455,1.2549,25400000.0
2009-02-17 04:48:00,1.25505,1.25505,1.2547,1.2548,15000000.0
2009-02-17 04:49:00,1.2548,1.2548,1.2548,1.2548,3000000.0
2009-02-17 04:50:00,1.2548,1.2551,1.25455,1.2549,34200000.0
2009-02-17 04:51:00,1.25465,1.25515,1.25425,1.2543,54400000.0
2009-02-17 04:52:00,1.2543,1.25435,1.2542,1.2542,37600000.0
2009-02-17 04:53:00,1.2542,1.25475,1.2542,1.2544,28400000.0
2009-02-17 04:54:00,1.2545,1.255,1.2543,1.2549,46000000.0
2009-02-17 04:55:00,1.2549,1.25535,1.2549,1.25535,54800000.0
2009-02-17 04:56:00,1.25535,1.2562,1.25535,1.256,77800000.0
2009-02-17 04:57:00,1.256,1.2561,1.256,1.256,47800000.0
2009-02-17 04:58:00,1.256,1.256,1.256,1.256,20000000.0
2009-02-17 04:59:00,1.256,1.256,1.256,1.256,22000000.0
2009-02-17 05:00:00,1.256,1.2569,1.256,1.25665,33000000.0
2009-02-17 05:01:00,1.25685,1.25755,1.256,1.25725,54200000.0
2009-02-17 05:02:00,1.25725,1.25725,1.25605,1.2562,20000000.0
2009-02-17 05:03:00,1.2562,1.25655,1.25605,1.25655,45000000.0
2009-02-17 05:04:00,1.25655,1.25655,1.2562,1.2564,9800000.0
2009-02-17 05:05:00,1.2563,1.25675,1.2561,1.2561,35800000.0
2009-02-17 05:06:00,1.25605,1.2561,1.25525,1.256,54000000.0
2009-02-17 05:07:00,1.256,1.2562,1.256,1.2562,16200000.0
2009-02-17 05:08:00,1.2562,1.25675,1.2562,1.25675,19800000.0
2009-02-17 05:09:00,1.25675,1.25765,1.2557,1.2571,60300000.0
2009-02-17 05:10:00,1.2571,1.25745,1.2559,1.2564,76200000.0
2009-02-17 05:11:00,1.2566,1.25725,1.2565,1.25655,35800000.0
2009-02-17 05:12:00,1.25655,1.25695,1.2559,1.2561,45600000.0
2009-02-17 05:13:00,1.2563,1.2566,1.2563,1.25655,19600000.0
2009-02-17 05:14:00,1.2565,1.2571,1.2565,1.2569,16800000.0
2009-02-17 05:15:00,1.2569,1.25695,1.25655,1.25695,12600000.0
2009-02-17 05:16:00,1.257,1.2571,1.25615,1.2564,23400000.0
2009-02-17 05:17:00,1.25675,1.25675,1.25605,1.25635,8400000.0
2009-02-17 05:18:00,1.25605,1.2566,1.25595,1.2566,35000000.0
2009-02-17 05:19:00,1.2566,1.2566,1.25575,1.2565,35800000.0
2009-02-17 05:20:00,1.2565,1.2565,1.25575,1.2558,18600000.0
2009-02-17 05:21:00,1.2558,1.2558,1.2557,1.2558,16000000.0
2009-02-17 05:22:00,1.25615,1.25615,1.2557,1.2557,9600000.0
2009-02-17 05:23:00,1.2557,1.2557,1.2557,1.2557,4800000.0
2009-02-17 05:24:00,1.2557,1.25575,1.2557,1.25575,6400000.0
2009-02-17 05:25:00,1.25575,1.25585,1.2556,1.2556,44400000.0
2009-02-17 05:26:00,1.25575,1.2558,1.25575,1.2558,5600000.0
2009-02-17 05:27:00,1.2558,1.25615,1.2558,1.25615,7000000.0
2009-02-17 05:28:00,1.2563,1.2564,1.25615,1.25625,12600000.0
2009-02-17 05:29:00,1.25645,1.25665,1.2561,1.25615,22400000.0
2009-02-17 05:30:00,1.2562,1.2565,1.25585,1.2559,35000000.0
2009-02-17 05:31:00,1.25595,1.25595,1.25555,1.2559,28800000.0
2009-02-17 05:32:00,1.256,1.2566,1.256,1.2566,14000000.0
2009-02-17 05:33:00,1.25665,1.2573,1.2561,1.2561,12400000.0
2009-02-17 05:34:00,1.25595,1.2563,1.25555,1.2563,40800000.0
2009-02-17 05:35:00,1.2565,1.2569,1.25565,1.25595,14400000.0
2009-02-17 05:36:00,1.2562,1.25625,1.2557,1.25585,25800000.0
2009-02-17 05:37:00,1.25605,1.25735,1.25605,1.2573,20200000.0
2009-02-17 05:38:00,1.2573,1.2577,1.2571,1.2574,28000000.0
2009-02-17 05:39:00,1.2575,1.2578,1.25685,1.25685,24400000.0
2009-02-17 05:40:00,1.257,1.25715,1.257,1.25705,5600000.0
2009-02-17 05:41:00,1.25715,1.25715,1.256,1.2562,43000000.0
2009-02-17 05:42:00,1.2563,1.2567,1.2562,1.2567,16800000.0
2009-02-17 05:43:00,1.25705,1.2573,1.2566,1.25705,30200000.0
2009-02-17 05:44:00,1.25705,1.2571,1.2563,1.25635,24800000.0
2009-02-17 05:45:00,1.2564,1.2567,1.25635,1.2567,22600000.0
2009-02-17 05:46:00,1.2568,1.257,1.25665,1.2568,40400000.0
2009-02-17 05:47:00,1.25675,1.25695,1.2564,1.2568,45200000.0
2009-02-17 05:48:00,1.2568,1.2568,1.25595,1.2561,38400000.0
2009-02-17 05:49:00,1.25595,1.2568,1.25595,1.2568,24200000.0
2009-02-17 05:50:00,1.2568,1.2568,1.2568,1.2568,12000000.0
2009-02-17 05:51:00,1.2568,1.2568,1.2561,1.2563,21400000.0
2009-02-17 05:52:00,1.25585,1.2568,1.25585,1.2568,14000000.0
2009-02-17 05:53:00,1.2568,1.2568,1.2568,1.2568,36000000.0
2009-02-17 05:54:00,1.2568,1.2568,1.2558,1.256,38600000.0
2009-02-17 05:55:00,1.256,1.2562,1.2553,1.2562,42000000.0
2009-02-17 05:56:00,1.2562,1.2562,1.2562,1.2562,8000000.0
2009-02-17 05:57:00,1.2562,1.2563,1.2562,1.2563,14800000.0
2009-02-17 05:58:00,1.2563,1.2563,1.2554,1.2563,18400000.0
2009-02-17 05:59:00,1.2558,1.2563,1.2558,1.2563,18400000.0
2009-02-17 06:00:00,1.2563,1.2565,1.2563,1.2565,17400000.0
2009-02-17 06:01:00,1.2566,1.2567,1.2565,1.2567,9000000.0
2009-02-17 06:02:00,1.25675,1.25735,1.25655,1.2571,53400000.0
2009-02-17 06:03:00,1.25735,1.25755,1.25675,1.2571,47000000.0
2009-02-17 06:04:00,1.2572,1.2574,1.2569,1.25725,15400000.0
2009-02-17 06:05:00,1.2572,1.2572,1.25585,1.25675,30000000.0
2009-02-17 06:06:00,1.2563,1.2563,1.25595,1.2563,18200000.0
2009-02-17 06:07:00,1.2564,1.2565,1.2563,1.2565,25600000.0
2009-02-17 06:08:00,1.25665,1.25665,1.2566,1.2566,14600000.0
2009-02-17 06:09:00,1.2566,1.2566,1.2566,1.2566,14600000.0
2009-02-17 06:10:00,1.2566,1.2566,1.25575,1.2561,34000000.0
2009-02-17 06:11:00,1.2561,1.2562,1.2561,1.2561,9600000.0
2009-02-17 06:12:00,1.2561,1.2561,1.2561,1.2561,17800000.0
2009-02-17 06:13:00,1.2561,1.2562,1.2561,1.2562,9000000.0
2009-02-17 06:14:00,1.2561,1.25635,1.2561,1.2562,15600000.0
2009-02-17 06:15:00,1.2562,1.25655,1.2562,1.25645,12400000.0
2009-02-17 06:16:00,1.25635,1.2567,1.256,1.2567,21000000.0
2009-02-17 06:17:00,1.2568,1.2568,1.2563,1.25645,12600000.0
2009-02-17 06:18:00,1.2564,1.25645,1.2557,1.2558,13000000.0
2009-02-17 06:19:00,1.2558,1.2564,1.2558,1.2564,13000000.0
2009-02-17 06:20:00,1.25605,1.2563,1.2559,1.2559,26000000.0
2009-02-17 06:21:00,1.25605,1.25615,1.25605,1.25615,4200000.0
2009-02-17 06:22:00,1.2563,1.2563,1.2559,1.2563,17200000.0
2009-02-17 06:23:00,1.2564,1.257,1.2564,1.2569,29600000.0
2009-02-17 06:24:00,1.2569,1.2569,1.2569,1.2569,12000000.0
2009-02-17 06:25:00,1.2569,1.2569,1.2569,1.2569,13000000.0
2009-02-17 06:26:00,1.2569,1.25705,1.2568,1.2569,24400000.0
2009-02-17 06:27:00,1.2569,1.2569,1.2556,1.2563,29000000.0
2009-02-17 06:28:00,1.2563,1.2563,1.25553,1.2557,41200000.0
2009-02-17 06:29:00,1.2557,1.25575,1.2555,1.2555,58800000.0
2009-02-17 06:30:00,1.2555,1.2556,1.2554,1.25555,25000000.0
2009-02-17 06:31:00,1.25555,1.25605,1.25545,1.256,34600000.0
2009-02-17 06:32:00,1.256,1.256,1.25525,1.2554,45400000.0
2009-02-17 06:33:00,1.2554,1.2554,1.25395,1.254,26300000.0
2009-02-17 06:34:00,1.2549,1.2552,1.25405,1.2549,86200000.0
2009-02-17 06:35:00,1.2548,1.25515,1.2541,1.2545,61600000.0
2009-02-17 06:36:00,1.25455,1.25485,1.2538,1.2548,65000000.0
2009-02-17 06:37:00,1.2548,1.2549,1.25402,1.2548,63800000.0
2009-02-17 06:38:00,1.25485,1.25515,1.2548,1.2549,39000000.0
2009-02-17 06:39:00,1.2549,1.25495,1.2549,1.2549,39200000.0
2009-02-17 06:40:00,1.2549,1.25495,1.2549,1.25495,27400000.0
2009-02-17 06:41:00,1.2551,1.2551,1.25485,1.2549,33400000.0
2009-02-17 06:42:00,1.2549,1.25495,1.2549,1.2549,25800000.0
2009-02-17 06:43:00,1.2549,1.25545,1.2549,1.2553,36000000.0
2009-02-17 06:44:00,1.2553,1.2556,1.2553,1.2554,58800000.0
2009-02-17 06:45:00,1.2554,1.2554,1.2554,1.2554,12000000.0
2009-02-17 06:46:00,1.2554,1.2554,1.2554,1.2554,13000000.0
2009-02-17 06:47:00,1.2554,1.2554,1.2542,1.2546,25400000.0
2009-02-17 06:48:00,1.2546,1.2549,1.2546,1.2549,50200000.0
2009-02-17 06:49:00,1.2549,1.255,1.2549,1.2549,26400000.0
2009-02-17 06:50:00,1.2549,1.2549,1.2549,1.2549,6000000.0
2009-02-17 06:51:00,1.2549,1.2549,1.2549,1.2549,6000000.0
2009-02-17 06:52:00,1.2549,1.2549,1.2549,1.2549,16000000.0
2009-02-17 06:53:00,1.2549,1.2549,1.2549,1.2549,8000000.0
2009-02-17 06:54:00,1.2549,1.2549,1.2549,1.2549,5000000.0
2009-02-17 06:55:00,1.2549,1.2549,1.2549,1.2549,5000000.0
2009-02-17 06:56:00,1.2549,1.2549,1.2549,1.2549,11000000.0
2009-02-17 06:57:00,1.2549,1.25565,1.25275,1.25455,84000000.0
2009-02-17 06:58:00,1.25465,1.2554,1.2543,1.2554,33400000.0
2009-02-17 06:59:00,1.2555,1.2559,1.25535,1.2555,33800000.0
2009-02-17 07:00:00,1.2555,1.25565,1.2555,1.2556,11400000.0
2009-02-17 07:01:00,1.2556,1.2556,1.2556,1.2556,14000000.0
2009-02-17 07:02:00,1.2556,1.2556,1.2556,1.2556,5000000.0
2009-02-17 07:03:00,1.25465,1.2556,1.2539,1.25513,16000000.0
2009-02-17 07:04:00,1.2556,1.2556,1.25455,1.25455,20000000.0
2009-02-17 07:05:00,1.25425,1.2551,1.25425,1.255,25600000.0
2009-02-17 07:06:00,1.25515,1.2555,1.2541,1.25515,60600000.0
2009-02-17 07:07:00,1.25525,1.25545,1.255,1.25525,23800000.0
2009-02-17 07:08:00,1.25535,1.2557,1.25535,1.25565,8400000.0
2009-02-17 07:09:00,1.2557,1.256,1.2551,1.2559,15800000.0
2009-02-17 07:10:00,1.256,1.25615,1.255,1.255,28400000.0
2009-02-17 07:11:00,1.25515,1.2552,1.25455,1.25455,17400000.0
2009-02-17 07:12:00,1.2543,1.25455,1.2543,1.2544,14400000.0
2009-02-17 07:13:00,1.2543,1.25465,1.2541,1.25445,38000000.0
2009-02-17 07:14:00,1.25455,1.2546,1.2541,1.25435,46400000.0
2009-02-17 07:15:00,1.25445,1.25455,1.25375,1.25385,7000000.0
2009-02-17 07:16:00,1.25415,1.25445,1.25385,1.254,75600000.0
2009-02-17 07:17:00,1.25415,1.25455,1.25415,1.2544,18400000.0
2009-02-17 07:18:00,1.2539,1.2551,1.2539,1.2551,36600000.0
2009-02-17 07:19:00,1.25525,1.2554,1.25505,1.25525,26000000.0
2009-02-17 07:20:00,1.2552,1.25545,1.2552,1.25545,13400000.0
2009-02-17 07:21:00,1.2554,1.2554,1.2554,1.2554,1000000.0
2009-02-17 07:22:00,1.2554,1.2556,1.2554,1.2556,9600000.0
2009-02-17 07:23:00,1.2556,1.2556,1.2546,1.2546,8000000.0
2009-02-17 07:24:00,1.2544,1.2556,1.2544,1.2556,16200000.0
2009-02-17 07:25:00,1.2556,1.2556,1.2556,1.2556,9000000.0
2009-02-17 07:26:00,1.255,1.2556,1.2547,1.2556,13700000.0
2009-02-17 07:27:00,1.2556,1.2556,1.2541,1.25455,39400000.0
2009-02-17 07:28:00,1.2545,1.2545,1.2534,1.25355,37200000.0
2009-02-17 07:29:00,1.2537,1.25485,1.2537,1.2548,41000000.0
2009-02-17 07:30:00,1.2551,1.2556,1.2548,1.2556,30000000.0
2009-02-17 07:31:00,1.2548,1.2548,1.2532,1.2541,30000000.0
2009-02-17 07:32:00,1.2541,1.2541,1.25305,1.25305,119400000.0
2009-02-17 07:33:00,1.2531,1.2535,1.2531,1.2535,65200000.0
2009-02-17 07:34:00,1.25355,1.2541,1.25345,1.2541,26200000.0
2009-02-17 07:35:00,1.25425,1.25435,1.2534,1.25355,23800000.0
2009-02-17 07:36:00,1.25365,1.2541,1.25325,1.2541,30800000.0
2009-02-17 07:37:00,1.25415,1.2545,1.2541,1.2545,18600000.0
2009-02-17 07:38:00,1.2544,1.255,1.25435,1.2549,31600000.0
2009-02-17 07:39:00,1.2552,1.25545,1.2543,1.2548,48000000.0
2009-02-17 07:40:00,1.2549,1.25555,1.2549,1.25545,37000000.0
2009-02-17 07:41:00,1.2555,1.2555,1.2549,1.2555,27400000.0
2009-02-17 07:42:00,1.2555,1.2555,1.2555,1.2555,18000000.0
2009-02-17 07:43:00,1.2555,1.2555,1.2555,1.2555,5000000.0
2009-02-17 07:44:00,1.2555,1.2555,1.2555,1.2555,7000000.0
2009-02-17 07:45:00,1.2555,1.2556,1.2555,1.2555,12000000.0
2009-02-17 07:46:00,1.2555,1.2555,1.2555,1.2555,13000000.0
2009-02-17 07:47:00,1.2555,1.2555,1.25505,1.2555,13000000.0
2009-02-17 07:48:00,1.2555,1.2555,1.2555,1.2555,5000000.0
2009-02-17 07:49:00,1.2555,1.2555,1.25453,1.2555,16000000.0
2009-02-17 07:50:00,1.2548,1.2548,1.25465,1.2548,17000000.0
2009-02-17 07:51:00,1.2548,1.2548,1.2546,1.2546,25600000.0
2009-02-17 07:52:00,1.2546,1.2546,1.2545,1.2545,20600000.0
2009-02-17 07:53:00,1.2546,1.2546,1.2544,1.2544,16800000.0
2009-02-17 07:54:00,1.2545,1.25465,1.2543,1.2546,12000000.0
2009-02-17 07:55:00,1.2544,1.2544,1.2543,1.2544,15200000.0
2009-02-17 07:56:00,1.25465,1.255,1.25465,1.255,13800000.0
2009-02-17 07:57:00,1.255,1.255,1.255,1.255,23000000.0
2009-02-17 07:58:00,1.255,1.25555,1.25445,1.25535,29600000.0
2009-02-17 07:59:00,1.2553,1.2556,1.2553,1.2556,32400000.0
2009-02-17 08:00:00,1.2556,1.2557,1.25435,1.25495,52000000.0
2009-02-17 08:01:00,1.2551,1.25535,1.2549,1.25525,34000000.0
2009-02-17 08:02:00,1.25525,1.2561,1.25525,1.2557,38800000.0
2009-02-17 08:03:00,1.2557,1.25595,1.2553,1.2556,26600000.0
2009-02-17 08:04:00,1.2558,1.2558,1.25515,1.25515,16000000.0
2009-02-17 08:05:00,1.25535,1.2559,1.25515,1.2552,15800000.0
2009-02-17 08:06:00,1.25515,1.25595,1.2548,1.2549,41000000.0
2009-02-17 08:07:00,1.25495,1.25515,1.25475,1.25485,25800000.0
2009-02-17 08:08:00,1.25475,1.25485,1.2547,1.25475,16000000.0
2009-02-17 08:09:00,1.25465,1.25465,1.2545,1.2545,37600000.0
2009-02-17 08:10:00,1.25455,1.25465,1.25445,1.2545,18600000.0
2009-02-17 08:11:00,1.2544,1.2547,1.2544,1.2547,28000000.0
2009-02-17 08:12:00,1.25485,1.25495,1.25485,1.25495,2800000.0
2009-02-17 08:13:00,1.25485,1.2551,1.2548,1.25505,28600000.0
2009-02-17 08:14:00,1.255,1.255,1.255,1.255,8000000.0
2009-02-17 08:15:00,1.255,1.255,1.255,1.255,6000000.0
2009-02-17 08:16:00,1.2551,1.2554,1.255,1.2552,12000000.0
2009-02-17 08:17:00,1.2552,1.2553,1.2552,1.2552,10000000.0
2009-02-17 08:18:00,1.25535,1.25535,1.25515,1.2552,7200000.0
2009-02-17 08:19:00,1.2553,1.2556,1.2553,1.2556,5600000.0
2009-02-17 08:20:00,1.2556,1.2556,1.2555,1.2556,13800000.0
2009-02-17 08:21:00,1.2556,1.2556,1.2556,1.2556,11000000.0
2009-02-17 08:22:00,1.2556,1.25565,1.2556,1.25565,8400000.0
2009-02-17 08:23:00,1.25575,1.25615,1.2557,1.25615,17400000.0
2009-02-17 08:24:00,1.256,1.25615,1.25595,1.25615,21000000.0
2009-02-17 08:25:00,1.25625,1.25645,1.25605,1.25625,33600000.0
2009-02-17 08:26:00,1.2568,1.2576,1.2559,1.2572,24400000.0
2009-02-17 08:27:00,1.25605,1.2562,1.25605,1.2561,24400000.0
2009-02-17 08:28:00,1.2561,1.2561,1.2561,1.2561,15000000.0
2009-02-17 08:29:00,1.2561,1.2561,1.2561,1.2561,6000000.0
2009-02-17 08:30:00,1.2561,1.2561,1.2561,1.2561,20000000.0
2009-02-17 08:31:00,1.2561,1.2561,1.2561,1.2561,15000000.0
2009-02-17 08:32:00,1.2561,1.25735,1.2561,1.257,37400000.0
2009-02-17 08:33:00,1.25695,1.2575,1.25655,1.25655,44200000.0
2009-02-17 08:34:00,1.25675,1.25755,1.2564,1.25695,69800000.0
2009-02-17 08:35:00,1.2571,1.2579,1.25685,1.2572,63600000.0
2009-02-17 08:36:00,1.25735,1.25815,1.2569,1.25725,140800000.0
2009-02-17 08:37:00,1.25715,1.25745,1.257,1.2573,43200000.0
2009-02-17 08:38:00,1.2573,1.25745,1.2561,1.2563,117600000.0
2009-02-17 08:39:00,1.2563,1.25675,1.25615,1.2562,78200000.0
2009-02-17 08:40:00,1.2562,1.25745,1.25615,1.2565,68800000.0
2009-02-17 08:41:00,1.25665,1.25685,1.25625,1.25675,32600000.0
2009-02-17 08:42:00,1.25665,1.2579,1.25665,1.2572,40000000.0
2009-02-17 08:43:00,1.2566,1.2571,1.2562,1.2571,43600000.0
2009-02-17 08:44:00,1.2571,1.25725,1.25635,1.25635,36800000.0
2009-02-17 08:45:00,1.25645,1.2572,1.2562,1.25645,78600000.0
2009-02-17 08:46:00,1.2563,1.2569,1.2563,1.2568,52600000.0
2009-02-17 08:47:00,1.2568,1.2581,1.25675,1.25705,71600000.0
2009-02-17 08:48:00,1.25725,1.2574,1.2564,1.2568,82600000.0
2009-02-17 08:49:00,1.2567,1.257,1.25655,1.25675,57800000.0
2009-02-17 08:50:00,1.25685,1.25835,1.25615,1.25805,59800000.0
2009-02-17 08:51:00,1.25815,1.2599,1.2577,1.25885,104000000.0
2009-02-17 08:52:00,1.259,1.2591,1.2575,1.2583,132000000.0
2009-02-17 08:53:00,1.2583,1.2583,1.25735,1.2579,112800000.0
2009-02-17 08:54:00,1.25795,1.25815,1.25755,1.25785,76600000.0
2009-02-17 08:55:00,1.2578,1.2578,1.2573,1.2575,31400000.0
2009-02-17 08:56:00,1.25755,1.2579,1.25715,1.25715,41600000.0
2009-02-17 08:57:00,1.25715,1.25785,1.25667,1.257,89600000.0
2009-02-17 08:58:00,1.2571,1.25915,1.257,1.2574,57600000.0
2009-02-17 08:59:00,1.25735,1.2581,1.2572,1.2581,43000000.0
2009-02-17 09:00:00,1.25805,1.25805,1.2572,1.25755,50200000.0
2009-02-17 09:01:00,1.2571,1.2589,1.257,1.25785,45200000.0
2009-02-17 09:02:00,1.258,1.25815,1.25725,1.25795,32200000.0
2009-02-17 09:03:00,1.258,1.25805,1.25705,1.2575,87800000.0
2009-02-17 09:04:00,1.2575,1.2591,1.257,1.2572,122600000.0
2009-02-17 09:05:00,1.25845,1.2596,1.25715,1.259,106000000.0
2009-02-17 09:06:00,1.259,1.2593,1.2575,1.2577,84200000.0
2009-02-17 09:07:00,1.25765,1.2586,1.25765,1.2582,104200000.0
2009-02-17 09:08:00,1.25835,1.25835,1.25785,1.2581,53000000.0
2009-02-17 09:09:00,1.258,1.2583,1.2578,1.2582,21000000.0
2009-02-17 09:10:00,1.2583,1.2588,1.2579,1.2579,59000000.0
2009-02-17 09:11:00,1.2579,1.25835,1.2576,1.25835,12800000.0
2009-02-17 09:12:00,1.25825,1.25835,1.25805,1.25825,19600000.0
2009-02-17 09:13:00,1.25815,1.25835,1.25765,1.2578,31000000.0
2009-02-17 09:14:00,1.25745,1.2586,1.25745,1.25805,62600000.0
2009-02-17 09:15:00,1.25795,1.2589,1.2575,1.25855,64000000.0
2009-02-17 09:16:00,1.25865,1.259,1.2576,1.25825,83800000.0
2009-02-17 09:17:00,1.2579,1.25855,1.25765,1.25825,67200000.0
2009-02-17 09:18:00,1.2582,1.25845,1.2575,1.2576,83800000.0
2009-02-17 09:19:00,1.2575,1.2575,1.25667,1.2573,92400000.0
2009-02-17 09:20:00,1.25735,1.2575,1.25715,1.2572,105600000.0
2009-02-17 09:21:00,1.2572,1.2573,1.2571,1.2572,53800000.0
2009-02-17 09:22:00,1.25725,1.2576,1.25705,1.2571,67800000.0
2009-02-17 09:23:00,1.257,1.25715,1.2569,1.2569,80800000.0
2009-02-17 09:24:00,1.2569,1.25745,1.25675,1.25715,103800000.0
2009-02-17 09:25:00,1.25725,1.25755,1.2567,1.25705,117600000.0
2009-02-17 09:26:00,1.257,1.25795,1.25655,1.25795,105400000.0
2009-02-17 09:27:00,1.25795,1.2585,1.2575,1.2582,125000000.0
2009-02-17 09:28:00,1.25825,1.2584,1.2567,1.25805,87000000.0
2009-02-17 09:29:00,1.25805,1.25825,1.2576,1.258,36600000.0
2009-02-17 09:30:00,1.2581,1.25825,1.25695,1.257,113200000.0
2009-02-17 09:31:00,1.257,1.257,1.257,1.257,33600000.0
2009-02-17 09:32:00,1.257,1.25915,1.25685,1.2589,154000000.0
2009-02-17 09:33:00,1.2589,1.2589,1.257,1.2571,180400000.0
2009-02-17 09:34:00,1.2571,1.2576,1.2571,1.2572,54200000.0
2009-02-17 09:35:00,1.2573,1.25815,1.2572,1.25815,41200000.0
2009-02-17 09:36:00,1.25835,1.25865,1.257,1.25805,106600000.0
2009-02-17 09:37:00,1.25805,1.25905,1.25765,1.25775,122800000.0
2009-02-17 09:38:00,1.2577,1.25815,1.25745,1.25815,64800000.0
2009-02-17 09:39:00,1.25825,1.2588,1.25825,1.2585,80200000.0
2009-02-17 09:40:00,1.2585,1.25875,1.25815,1.25875,132800000.0
2009-02-17 09:41:00,1.25855,1.2587,1.2577,1.2582,103200000.0
2009-02-17 09:42:00,1.2582,1.2583,1.2578,1.2583,55200000.0
2009-02-17 09:43:00,1.2583,1.2585,1.2576,1.2576,84600000.0
2009-02-17 09:44:00,1.25795,1.25905,1.2577,1.25865,72200000.0
2009-02-17 09:45:00,1.25865,1.25935,1.25805,1.25925,127200000.0
2009-02-17 09:46:00,1.2594,1.2594,1.25755,1.25835,162600000.0
2009-02-17 09:47:00,1.2584,1.2586,1.2584,1.2586,21200000.0
2009-02-17 09:48:00,1.2586,1.25875,1.25815,1.25815,65000000.0
2009-02-17 09:49:00,1.2582,1.25965,1.25815,1.25875,82200000.0
2009-02-17 09:50:00,1.2585,1.25855,1.25815,1.25815,138800000.0
2009-02-17 09:51:00,1.2582,1.25925,1.25815,1.2584,119000000.0
2009-02-17 09:52:00,1.25815,1.2594,1.25815,1.25875,65200000.0
2009-02-17 09:53:00,1.25865,1.259,1.2578,1.2586,107800000.0
2009-02-17 09:54:00,1.2587,1.25895,1.25775,1.2579,99000000.0
2009-02-17 09:55:00,1.2581,1.25855,1.25765,1.2582,56600000.0
2009-02-17 09:56:00,1.2582,1.25875,1.25775,1.2583,80600000.0
2009-02-17 09:57:00,1.2583,1.26,1.25805,1.25895,164400000.0
2009-02-17 09:58:00,1.25895,1.26025,1.25865,1.25915,155200000.0
2009-02-17 09:59:00,1.2594,1.2594,1.25855,1.259,115000000.0
2009-02-17 10:00:00,1.25905,1.25905,1.25835,1.2584,93400000.0
2009-02-17 10:01:00,1.25855,1.2591,1.2583,1.25835,115200000.0
2009-02-17 10:02:00,1.2584,1.25915,1.25795,1.25805,97800000.0
2009-02-17 10:03:00,1.2584,1.25915,1.258,1.2581,39000000.0
2009-02-17 10:04:00,1.2581,1.25915,1.258,1.25875,65200000.0
2009-02-17 10:05:00,1.25885,1.2593,1.25885,1.25895,30400000.0
2009-02-17 10:06:00,1.25895,1.2592,1.2579,1.2592,100000000.0
2009-02-17 10:07:00,1.2595,1.2608,1.2587,1.25975,159800000.0
2009-02-17 10:08:00,1.2599,1.2604,1.25865,1.2602,92800000.0
2009-02-17 10:09:00,1.2602,1.2609,1.2591,1.26085,76800000.0
2009-02-17 10:10:00,1.26085,1.26085,1.2596,1.26,86000000.0
2009-02-17 10:11:00,1.25975,1.26015,1.259,1.2591,125200000.0
2009-02-17 10:12:00,1.2591,1.26005,1.2589,1.25955,157000000.0
2009-02-17 10:13:00,1.25955,1.25955,1.2593,1.2593,50800000.0
2009-02-17 10:14:00,1.25935,1.2596,1.2588,1.25915,101600000.0
2009-02-17 10:15:00,1.25915,1.2593,1.25875,1.259,72200000.0
2009-02-17 10:16:00,1.2591,1.2594,1.25875,1.2589,132400000.0
2009-02-17 10:17:00,1.25895,1.25945,1.25875,1.2591,92600000.0
2009-02-17 10:18:00,1.25915,1.2597,1.2591,1.25965,64600000.0
2009-02-17 10:19:00,1.25965,1.26005,1.2591,1.2597,74000000.0
2009-02-17 10:20:00,1.25985,1.2601,1.2597,1.26,24800000.0
2009-02-17 10:21:00,1.25995,1.25995,1.25895,1.2591,46000000.0
2009-02-17 10:22:00,1.25905,1.26005,1.25905,1.25955,78800000.0
2009-02-17 10:23:00,1.2595,1.26065,1.2588,1.25935,166200000.0
2009-02-17 10:24:00,1.2593,1.26065,1.2588,1.26045,120600000.0
2009-02-17 10:25:00,1.26065,1.26065,1.25965,1.2601,62400000.0
2009-02-17 10:26:00,1.26005,1.26045,1.2599,1.2602,75000000.0
2009-02-17 10:27:00,1.2605,1.2607,1.2592,1.2592,81400000.0
2009-02-17 10:28:00,1.2592,1.2598,1.2592,1.25925,57200000.0
2009-02-17 10:29:00,1.25935,1.25985,1.25915,1.2592,43400000.0
2009-02-17 10:30:00,1.2593,1.25955,1.25915,1.25935,53800000.0
2009-02-17 10:31:00,1.25935,1.2599,1.25935,1.2599,18000000.0
2009-02-17 10:32:00,1.2598,1.26075,1.2598,1.2605,36600000.0
2009-02-17 10:33:00,1.2606,1.26065,1.2602,1.26045,63600000.0
2009-02-17 10:34:00,1.26055,1.26085,1.25955,1.25985,87400000.0
2009-02-17 10:35:00,1.2599,1.26035,1.2593,1.2594,101800000.0
2009-02-17 10:36:00,1.2594,1.25995,1.2593,1.2593,67200000.0
2009-02-17 10:37:00,1.2593,1.2593,1.2592,1.2592,62400000.0
2009-02-17 10:38:00,1.2592,1.2592,1.2591,1.2591,73600000.0
2009-02-17 10:39:00,1.2591,1.2591,1.259,1.259,33600000.0
2009-02-17 10:40:00,1.2589,1.2589,1.25818,1.2589,168400000.0
2009-02-17 10:41:00,1.2589,1.2591,1.25885,1.2589,291200000.0
2009-02-17 10:42:00,1.2589,1.2591,1.2589,1.259,337800000.0
2009-02-17 10:43:00,1.2589,1.2591,1.25885,1.2589,108600000.0
2009-02-17 10:44:00,1.2589,1.2594,1.2589,1.2594,125800000.0
2009-02-17 10:45:00,1.2594,1.26035,1.2586,1.259,61400000.0
2009-02-17 10:46:00,1.25935,1.25955,1.259,1.25955,22400000.0
2009-02-17 10:47:00,1.2598,1.2598,1.2587,1.259,81600000.0
2009-02-17 10:48:00,1.25925,1.25935,1.2585,1.25895,40200000.0
2009-02-17 10:49:00,1.25895,1.25945,1.25885,1.25905,44200000.0
2009-02-17 10:50:00,1.259,1.259,1.25845,1.25845,41000000.0
2009-02-17 10:51:00,1.2585,1.25915,1.2583,1.2583,37400000.0
2009-02-17 10:52:00,1.2585,1.2587,1.25725,1.25835,61800000.0
2009-02-17 10:53:00,1.25835,1.25875,1.2571,1.2582,46200000.0
2009-02-17 10:54:00,1.25835,1.25835,1.25755,1.2579,40600000.0
2009-02-17 10:55:00,1.2579,1.25805,1.2576,1.25805,45600000.0
2009-02-17 10:56:00,1.25805,1.25855,1.25735,1.2579,83200000.0
2009-02-17 10:57:00,1.2579,1.25845,1.25765,1.2584,46800000.0
2009-02-17 10:58:00,1.2584,1.2584,1.2584,1.2584,42600000.0
2009-02-17 10:59:00,1.2584,1.25865,1.2583,1.2584,67000000.0
2009-02-17 11:00:00,1.25845,1.25845,1.25755,1.2584,47400000.0
2009-02-17 11:01:00,1.2584,1.2584,1.2584,1.2584,83200000.0
2009-02-17 11:02:00,1.2584,1.2584,1.2568,1.2569,52000000.0
2009-02-17 11:03:00,1.2569,1.2569,1.2561,1.2561,39800000.0
2009-02-17 11:04:00,1.2562,1.2567,1.25595,1.25625,39400000.0
2009-02-17 11:05:00,1.25665,1.25685,1.2558,1.25625,44000000.0
2009-02-17 11:06:00,1.2563,1.25675,1.2557,1.2559,91400000.0
2009-02-17 11:07:00,1.25585,1.25655,1.25555,1.2556,81200000.0
2009-02-17 11:08:00,1.2556,1.25625,1.25485,1.2551,83000000.0
2009-02-17 11:09:00,1.25485,1.25495,1.2544,1.2546,77200000.0
2009-02-17 11:10:00,1.25425,1.25475,1.2532,1.2542,83400000.0
2009-02-17 11:11:00,1.2544,1.25495,1.2536,1.2547,81200000.0
2009-02-17 11:12:00,1.2547,1.2551,1.2542,1.2545,85400000.0
2009-02-17 11:13:00,1.2545,1.25455,1.25365,1.25415,79800000.0
2009-02-17 11:14:00,1.25415,1.25505,1.25305,1.25395,94400000.0
2009-02-17 11:15:00,1.254,1.2546,1.2529,1.2544,45000000.0
2009-02-17 11:16:00,1.25465,1.25525,1.25455,1.255,52600000.0
2009-02-17 11:17:00,1.2551,1.25605,1.25395,1.2553,95400000.0
2009-02-17 11:18:00,1.2557,1.256,1.2545,1.256,45200000.0
2009-02-17 11:19:00,1.2559,1.2559,1.2546,1.25475,41400000.0
2009-02-17 11:20:00,1.25475,1.25535,1.2542,1.25535,51200000.0
2009-02-17 11:21:00,1.25545,1.2562,1.2548,1.255,58200000.0
2009-02-17 11:22:00,1.25435,1.2568,1.25435,1.25665,79600000.0
2009-02-17 11:23:00,1.25665,1.25725,1.2546,1.25595,152400000.0
2009-02-17 11:24:00,1.256,1.2567,1.2553,1.2562,159400000.0
2009-02-17 11:25:00,1.25635,1.2565,1.2558,1.25595,98200000.0
2009-02-17 11:26:00,1.25595,1.25595,1.25545,1.25545,27200000.0
2009-02-17 11:27:00,1.25545,1.2565,1.25545,1.2556,129200000.0
2009-02-17 11:28:00,1.25565,1.2568,1.255,1.255,65600000.0
2009-02-17 11:29:00,1.255,1.25565,1.255,1.25555,33200000.0
2009-02-17 11:30:00,1.25545,1.2556,1.25485,1.25525,29200000.0
2009-02-17 11:31:00,1.25555,1.2557,1.25515,1.25555,47400000.0
2009-02-17 11:32:00,1.25555,1.25595,1.2553,1.2555,38800000.0
2009-02-17 11:33:00,1.2556,1.25595,1.25485,1.2549,52800000.0
2009-02-17 11:34:00,1.2549,1.255,1.2548,1.2548,48800000.0
2009-02-17 11:35:00,1.25485,1.25505,1.25475,1.2548,51200000.0
2009-02-17 11:36:00,1.25505,1.2558,1.25465,1.2557,71600000.0
2009-02-17 11:37:00,1.25575,1.2562,1.25455,1.25585,96400000.0
2009-02-17 11:38:00,1.2561,1.2562,1.2549,1.2561,114400000.0
2009-02-17 11:39:00,1.256,1.25655,1.2549,1.2549,64400000.0
2009-02-17 11:40:00,1.25495,1.2561,1.25485,1.25595,139600000.0
2009-02-17 11:41:00,1.25585,1.25705,1.25575,1.25645,41600000.0
2009-02-17 11:42:00,1.25675,1.2574,1.25655,1.25675,58800000.0
2009-02-17 11:43:00,1.2567,1.25745,1.25595,1.2562,84800000.0
2009-02-17 11:44:00,1.25625,1.2564,1.256,1.25625,39000000.0
2009-02-17 11:45:00,1.25605,1.2561,1.25535,1.2557,39200000.0
2009-02-17 11:46:00,1.2556,1.2557,1.25535,1.2557,25000000.0
2009-02-17 11:47:00,1.25575,1.25575,1.25535,1.25565,31600000.0
2009-02-17 11:48:00,1.25565,1.25645,1.25545,1.25645,88800000.0
2009-02-17 11:49:00,1.25645,1.25645,1.2552,1.25625,129800000.0
2009-02-17 11:50:00,1.25635,1.2566,1.25605,1.2564,75800000.0
2009-02-17 11:51:00,1.25645,1.25665,1.254,1.2548,101500000.0
2009-02-17 11:52:00,1.2553,1.2553,1.2542,1.2543,44000000.0
2009-02-17 11:53:00,1.2542,1.25535,1.2532,1.2542,87200000.0
2009-02-17 11:54:00,1.25295,1.25515,1.25295,1.2545,75000000.0
2009-02-17 11:55:00,1.2544,1.25525,1.25425,1.2546,49400000.0
2009-02-17 11:56:00,1.2544,1.2558,1.25355,1.25545,73800000.0
2009-02-17 11:57:00,1.2554,1.25635,1.2548,1.256,95000000.0
2009-02-17 11:58:00,1.2561,1.25665,1.2554,1.25595,43400000.0
2009-02-17 11:59:00,1.256,1.2561,1.25525,1.2553,69200000.0
2009-02-17 12:00:00,1.2553,1.2567,1.25455,1.25595,149000000.0
2009-02-17 12:01:00,1.25595,1.2568,1.2556,1.25595,70900000.0
2009-02-17 12:02:00,1.2553,1.25635,1.2551,1.25565,112000000.0
2009-02-17 12:03:00,1.25555,1.2569,1.255,1.255,143200000.0
2009-02-17 12:04:00,1.2554,1.2573,1.254,1.25495,90600000.0
2009-02-17 12:05:00,1.25505,1.2556,1.25495,1.25495,236200000.0
2009-02-17 12:06:00,1.25515,1.2558,1.2548,1.2548,64800000.0
2009-02-17 12:07:00,1.2548,1.2548,1.2547,1.2547,68800000.0
2009-02-17 12:08:00,1.2547,1.25475,1.2546,1.2546,78200000.0
2009-02-17 12:09:00,1.2546,1.25515,1.25435,1.2545,98000000.0
2009-02-17 12:10:00,1.2545,1.25515,1.2538,1.2549,126200000.0
2009-02-17 12:11:00,1.2549,1.25515,1.25395,1.2549,102000000.0
2009-02-17 12:12:00,1.2549,1.25575,1.2549,1.2556,114600000.0
2009-02-17 12:13:00,1.25575,1.25575,1.25495,1.25495,56800000.0
2009-02-17 12:14:00,1.2551,1.2551,1.2549,1.2549,77200000.0
2009-02-17 12:15:00,1.25495,1.2555,1.2547,1.2551,55600000.0
2009-02-17 12:16:00,1.255,1.25605,1.2548,1.25575,35000000.0
2009-02-17 12:17:00,1.256,1.25625,1.2559,1.25615,21200000.0
2009-02-17 12:18:00,1.25625,1.25625,1.25565,1.25575,17200000.0
2009-02-17 12:19:00,1.2557,1.25575,1.25525,1.25575,17000000.0
2009-02-17 12:20:00,1.2557,1.25575,1.2547,1.25505,47400000.0
2009-02-17 12:21:00,1.255,1.2556,1.2548,1.2555,29400000.0
2009-02-17 12:22:00,1.25575,1.25625,1.2557,1.25625,29400000.0
2009-02-17 12:23:00,1.25635,1.2568,1.2548,1.25545,55400000.0
2009-02-17 12:24:00,1.2555,1.2555,1.255,1.2552,48600000.0
2009-02-17 12:25:00,1.2552,1.2552,1.2547,1.25505,14600000.0
2009-02-17 12:26:00,1.25515,1.2567,1.25515,1.2556,76200000.0
2009-02-17 12:27:00,1.25555,1.25585,1.25555,1.25585,14200000.0
2009-02-17 12:28:00,1.25585,1.2559,1.25545,1.25575,31200000.0
2009-02-17 12:29:00,1.25625,1.25625,1.25555,1.25565,39400000.0
2009-02-17 12:30:00,1.25565,1.2558,1.2551,1.2551,16400000.0
2009-02-17 12:31:00,1.2551,1.2561,1.25495,1.25585,53800000.0
2009-02-17 12:32:00,1.25585,1.25645,1.2551,1.2552,50200000.0
2009-02-17 12:33:00,1.2552,1.2556,1.25515,1.2554,46000000.0
2009-02-17 12:34:00,1.2555,1.25585,1.25525,1.25555,112600000.0
2009-02-17 12:35:00,1.2557,1.2558,1.2554,1.25555,37800000.0
2009-02-17 12:36:00,1.25555,1.25555,1.2551,1.2552,35000000.0
2009-02-17 12:37:00,1.2552,1.2552,1.2551,1.2551,70400000.0
2009-02-17 12:38:00,1.2551,1.2556,1.2549,1.25525,103800000.0
2009-02-17 12:39:00,1.25525,1.25645,1.255,1.2558,103200000.0
2009-02-17 12:40:00,1.25585,1.25685,1.25555,1.25605,88400000.0
2009-02-17 12:41:00,1.256,1.2564,1.25585,1.2562,42400000.0
2009-02-17 12:42:00,1.2564,1.25695,1.2559,1.2567,29200000.0
2009-02-17 12:43:00,1.2568,1.2571,1.25675,1.2571,15000000.0
2009-02-17 12:44:00,1.2572,1.2572,1.257,1.257,13400000.0
2009-02-17 12:45:00,1.2571,1.2574,1.2571,1.25725,28600000.0
2009-02-17 12:46:00,1.2573,1.25745,1.257,1.25715,39400000.0
2009-02-17 12:47:00,1.2573,1.2573,1.257,1.2573,49600000.0
2009-02-17 12:48:00,1.2573,1.2573,1.25645,1.25665,100000000.0
2009-02-17 12:49:00,1.25665,1.25725,1.2566,1.2568,44400000.0
2009-02-17 12:50:00,1.25675,1.25675,1.2564,1.2566,34800000.0
2009-02-17 12:51:00,1.25645,1.2567,1.2564,1.25665,18800000.0
2009-02-17 12:52:00,1.2565,1.2566,1.25625,1.25625,7000000.0
2009-02-17 12:53:00,1.2565,1.257,1.25625,1.257,30800000.0
2009-02-17 12:54:00,1.257,1.257,1.25595,1.256,30800000.0
2009-02-17 12:55:00,1.256,1.256,1.256,1.256,6400000.0
2009-02-17 12:56:00,1.256,1.256,1.256,1.256,1600000.0
2009-02-17 12:57:00,1.256,1.25635,1.2555,1.2563,108600000.0
2009-02-17 12:58:00,1.2563,1.2563,1.2559,1.2559,83000000.0
2009-02-17 12:59:00,1.2559,1.2573,1.2559,1.25725,42600000.0
2009-02-17 13:00:00,1.25725,1.25725,1.25575,1.2559,84000000.0
2009-02-17 13:01:00,1.2559,1.25645,1.2559,1.25605,29400000.0
2009-02-17 13:02:00,1.2562,1.2562,1.2557,1.2559,13800000.0
2009-02-17 13:03:00,1.25585,1.25585,1.25565,1.2557,18800000.0
2009-02-17 13:04:00,1.25595,1.25635,1.25595,1.2563,26600000.0
2009-02-17 13:05:00,1.2564,1.25655,1.25615,1.25645,21000000.0
2009-02-17 13:06:00,1.2565,1.2565,1.2556,1.2557,96000000.0
2009-02-17 13:07:00,1.2557,1.25585,1.2555,1.2556,68800000.0
2009-02-17 13:08:00,1.2557,1.2562,1.25535,1.25575,81600000.0
2009-02-17 13:09:00,1.2558,1.2558,1.2554,1.2554,54000000.0
2009-02-17 13:10:00,1.2556,1.2559,1.25535,1.2559,74400000.0
2009-02-17 13:11:00,1.2555,1.25565,1.2554,1.25565,79800000.0
2009-02-17 13:12:00,1.25575,1.25575,1.2557,1.2557,8400000.0
2009-02-17 13:13:00,1.25545,1.25645,1.25525,1.25645,28200000.0
2009-02-17 13:14:00,1.2561,1.25735,1.25585,1.2562,84400000.0
2009-02-17 13:15:00,1.2563,1.2567,1.256,1.2563,32800000.0
2009-02-17 13:16:00,1.25625,1.25635,1.256,1.256,25000000.0
2009-02-17 13:17:00,1.25615,1.2563,1.25605,1.2563,6800000.0
2009-02-17 13:18:00,1.25605,1.2563,1.25595,1.2561,10200000.0
2009-02-17 13:19:00,1.25625,1.25635,1.2562,1.2562,4200000.0
2009-02-17 13:20:00,1.25615,1.25615,1.2557,1.2557,21200000.0
2009-02-17 13:21:00,1.2558,1.256,1.25575,1.2558,25200000.0
2009-02-17 13:22:00,1.25585,1.25585,1.2552,1.2552,7400000.0
2009-02-17 13:23:00,1.2553,1.2555,1.25515,1.2553,69400000.0
2009-02-17 13:24:00,1.25525,1.2558,1.2551,1.2551,64000000.0
2009-02-17 13:25:00,1.2554,1.25625,1.25495,1.256,73200000.0
2009-02-17 13:26:00,1.2561,1.2571,1.2558,1.25645,60600000.0
2009-02-17 13:27:00,1.2564,1.2571,1.2554,1.25585,46600000.0
2009-02-17 13:28:00,1.25635,1.25715,1.25595,1.25645,30000000.0
2009-02-17 13:29:00,1.25635,1.2567,1.2556,1.25585,22800000.0
2009-02-17 13:30:00,1.25575,1.25585,1.2552,1.2553,91200000.0
2009-02-17 13:31:00,1.2553,1.2556,1.25515,1.25545,40600000.0
2009-02-17 13:32:00,1.2552,1.25555,1.2552,1.2554,14000000.0
2009-02-17 13:33:00,1.25535,1.2554,1.25515,1.2552,8600000.0
2009-02-17 13:34:00,1.2552,1.25555,1.25505,1.2551,16000000.0
2009-02-17 13:35:00,1.2551,1.25555,1.2551,1.25535,15000000.0
2009-02-17 13:36:00,1.25535,1.2562,1.2551,1.25555,132000000.0
2009-02-17 13:37:00,1.2556,1.25725,1.25505,1.25725,79400000.0
2009-02-17 13:38:00,1.25625,1.25725,1.2555,1.25565,52000000.0
2009-02-17 13:39:00,1.25565,1.2568,1.25505,1.2559,40000000.0
2009-02-17 13:40:00,1.2561,1.2564,1.25525,1.25535,38600000.0
2009-02-17 13:41:00,1.25545,1.25625,1.2553,1.25555,32200000.0
2009-02-17 13:42:00,1.25575,1.25615,1.25515,1.2561,32800000.0
2009-02-17 13:43:00,1.2563,1.2563,1.2551,1.2552,57000000.0
2009-02-17 13:44:00,1.2552,1.2554,1.25515,1.25525,36400000.0
2009-02-17 13:45:00,1.25515,1.2553,1.25505,1.25505,31600000.0
2009-02-17 13:46:00,1.25545,1.25555,1.255,1.2551,53400000.0
2009-02-17 13:47:00,1.2551,1.25535,1.255,1.2552,30800000.0
2009-02-17 13:48:00,1.25535,1.2556,1.2549,1.2552,42800000.0
2009-02-17 13:49:00,1.2552,1.2556,1.2552,1.2556,12600000.0
2009-02-17 13:50:00,1.25575,1.25705,1.25575,1.2564,35400000.0
2009-02-17 13:51:00,1.2564,1.2564,1.25535,1.2557,33200000.0
2009-02-17 13:52:00,1.2556,1.25585,1.2555,1.25565,38200000.0
2009-02-17 13:53:00,1.25565,1.25565,1.25555,1.2556,27600000.0
2009-02-17 13:54:00,1.2557,1.2557,1.2555,1.2556,42800000.0
2009-02-17 13:55:00,1.25555,1.2562,1.25505,1.2554,135800000.0
2009-02-17 13:56:00,1.25535,1.2555,1.25515,1.2555,27000000.0
2009-02-17 13:57:00,1.25525,1.25565,1.25515,1.25565,71200000.0
2009-02-17 13:58:00,1.25565,1.25565,1.255,1.2551,71000000.0
2009-02-17 13:59:00,1.2551,1.2556,1.25505,1.25535,47400000.0
2009-02-17 14:00:00,1.25525,1.2556,1.25485,1.25535,80800000.0
2009-02-17 14:01:00,1.2553,1.2553,1.25495,1.25495,89200000.0
2009-02-17 14:02:00,1.2551,1.25555,1.2551,1.25525,116000000.0
2009-02-17 14:03:00,1.2552,1.25535,1.255,1.2552,68600000.0
2009-02-17 14:04:00,1.2552,1.25545,1.25505,1.25515,39000000.0
2009-02-17 14:05:00,1.25525,1.25525,1.255,1.255,28200000.0
2009-02-17 14:06:00,1.255,1.2554,1.2549,1.2549,17800000.0
2009-02-17 14:07:00,1.2549,1.2556,1.25475,1.2548,40400000.0
2009-02-17 14:08:00,1.25525,1.2557,1.2548,1.2549,36800000.0
2009-02-17 14:09:00,1.2548,1.25485,1.2548,1.25485,19200000.0
2009-02-17 14:10:00,1.25485,1.2557,1.2548,1.2549,81000000.0
2009-02-17 14:11:00,1.2548,1.25525,1.2548,1.25505,35600000.0
2009-02-17 14:12:00,1.25505,1.25575,1.25505,1.25575,8400000.0
2009-02-17 14:13:00,1.25575,1.25575,1.2552,1.2553,10000000.0
2009-02-17 14:14:00,1.25525,1.2564,1.2546,1.2564,48800000.0
2009-02-17 14:15:00,1.2562,1.2564,1.2557,1.25595,33600000.0
2009-02-17 14:16:00,1.2559,1.256,1.25575,1.256,40400000.0
2009-02-17 14:17:00,1.25595,1.25685,1.25525,1.25525,134000000.0
2009-02-17 14:18:00,1.25555,1.25555,1.2554,1.25545,27000000.0
2009-02-17 14:19:00,1.25545,1.25605,1.25525,1.2555,36600000.0
2009-02-17 14:20:00,1.25555,1.25555,1.2552,1.25525,52600000.0
2009-02-17 14:21:00,1.2554,1.25545,1.2552,1.2552,34000000.0
2009-02-17 14:22:00,1.2552,1.25525,1.2551,1.2551,17000000.0
2009-02-17 14:23:00,1.2551,1.2551,1.2551,1.2551,19200000.0
2009-02-17 14:24:00,1.255,1.255,1.255,1.255,1600000.0
2009-02-17 14:25:00,1.255,1.2558,1.255,1.2554,74800000.0
2009-02-17 14:26:00,1.25535,1.25535,1.255,1.2551,38200000.0
2009-02-17 14:27:00,1.2551,1.2554,1.2551,1.2553,29200000.0
2009-02-17 14:28:00,1.25535,1.25535,1.255,1.255,38200000.0
2009-02-17 14:29:00,1.25525,1.2553,1.2549,1.2549,28000000.0
2009-02-17 14:30:00,1.2549,1.2553,1.2549,1.25525,94200000.0
2009-02-17 14:31:00,1.2553,1.25555,1.25515,1.25525,100400000.0
2009-02-17 14:32:00,1.2553,1.25655,1.25525,1.2564,46600000.0
2009-02-17 14:33:00,1.25675,1.25695,1.25545,1.25595,59600000.0
2009-02-17 14:34:00,1.25615,1.25635,1.25585,1.2562,52200000.0
2009-02-17 14:35:00,1.2562,1.2566,1.2562,1.2564,16800000.0
2009-02-17 14:36:00,1.2563,1.2564,1.25615,1.25635,11200000.0
2009-02-17 14:37:00,1.25615,1.2565,1.2561,1.25615,27200000.0
2009-02-17 14:38:00,1.2562,1.25675,1.2553,1.2554,92000000.0
2009-02-17 14:39:00,1.2554,1.25555,1.25535,1.2554,98800000.0
2009-02-17 14:40:00,1.2553,1.25535,1.2553,1.2553,52800000.0
2009-02-17 14:41:00,1.2553,1.25535,1.2552,1.2552,41600000.0
2009-02-17 14:42:00,1.2545,1.2557,1.2545,1.2557,90700000.0
2009-02-17 14:43:00,1.2557,1.2564,1.2557,1.2562,61600000.0
2009-02-17 14:44:00,1.2559,1.25605,1.25555,1.2559,23000000.0
2009-02-17 14:45:00,1.25575,1.2562,1.2552,1.2559,62200000.0
2009-02-17 14:46:00,1.25565,1.2557,1.2549,1.2557,173800000.0
2009-02-17 14:47:00,1.2554,1.25595,1.2546,1.2547,56000000.0
2009-02-17 14:48:00,1.2548,1.2559,1.2548,1.25545,42600000.0
2009-02-17 14:49:00,1.2554,1.25605,1.2552,1.2555,35600000.0
2009-02-17 14:50:00,1.25555,1.2559,1.2551,1.2553,44000000.0
2009-02-17 14:51:00,1.2553,1.25605,1.25475,1.25605,45800000.0
2009-02-17 14:52:00,1.25645,1.25645,1.2558,1.2563,29400000.0
2009-02-17 14:53:00,1.25605,1.25655,1.25555,1.2563,38200000.0
2009-02-17 14:54:00,1.25655,1.2567,1.2559,1.25635,24000000.0
2009-02-17 14:55:00,1.2565,1.25655,1.25615,1.25635,11200000.0
2009-02-17 14:56:00,1.25635,1.25635,1.2544,1.2545,25600000.0
2009-02-17 14:57:00,1.25415,1.25545,1.25415,1.25505,37600000.0
2009-02-17 14:58:00,1.255,1.2556,1.2537,1.25495,65600000.0
2009-02-17 14:59:00,1.2549,1.25505,1.25435,1.25435,33600000.0
2009-02-17 15:00:00,1.2541,1.25525,1.2528,1.25525,71900000.0
2009-02-17 15:01:00,1.2552,1.25535,1.2549,1.2552,45000000.0
2009-02-17 15:02:00,1.25525,1.2558,1.25495,1.25545,50200000.0
2009-02-17 15:03:00,1.25575,1.25655,1.25535,1.2564,39400000.0
2009-02-17 15:04:00,1.2564,1.2567,1.25585,1.2563,13000000.0
2009-02-17 15:05:00,1.2561,1.2562,1.25565,1.25585,34200000.0
2009-02-17 15:06:00,1.2561,1.2562,1.25575,1.25575,21800000.0
2009-02-17 15:07:00,1.25575,1.25615,1.2556,1.25615,55200000.0
2009-02-17 15:08:00,1.25605,1.25605,1.25475,1.2548,72400000.0
2009-02-17 15:09:00,1.25485,1.25545,1.2544,1.2544,98000000.0
2009-02-17 15:10:00,1.2544,1.25485,1.2537,1.25385,132600000.0
2009-02-17 15:11:00,1.25375,1.25385,1.25365,1.25365,31600000.0
2009-02-17 15:12:00,1.25345,1.25515,1.25345,1.2545,73400000.0
2009-02-17 15:13:00,1.2547,1.25475,1.2546,1.2546,12600000.0
2009-02-17 15:14:00,1.2545,1.25525,1.25385,1.25525,85600000.0
2009-02-17 15:15:00,1.2554,1.2554,1.2536,1.2537,42200000.0
2009-02-17 15:16:00,1.25365,1.255,1.25365,1.2546,70200000.0
2009-02-17 15:17:00,1.2548,1.2556,1.25455,1.25475,90000000.0
2009-02-17 15:18:00,1.2551,1.25535,1.25365,1.2544,88400000.0
2009-02-17 15:19:00,1.2549,1.2557,1.2541,1.25505,99200000.0
2009-02-17 15:20:00,1.25495,1.2556,1.25305,1.25325,99000000.0
2009-02-17 15:21:00,1.25335,1.2541,1.25335,1.254,70400000.0
2009-02-17 15:22:00,1.25395,1.255,1.25365,1.2549,56400000.0
2009-02-17 15:23:00,1.2545,1.2545,1.25295,1.2535,79400000.0
2009-02-17 15:24:00,1.2534,1.25445,1.2529,1.2544,193800000.0
2009-02-17 15:25:00,1.2544,1.25465,1.25365,1.25405,81000000.0
2009-02-17 15:26:00,1.25415,1.25425,1.2531,1.2542,93000000.0
2009-02-17 15:27:00,1.2542,1.25635,1.25415,1.25545,129800000.0
2009-02-17 15:28:00,1.2555,1.25555,1.2545,1.25505,97400000.0
2009-02-17 15:29:00,1.25495,1.25495,1.25375,1.2539,84400000.0
2009-02-17 15:30:00,1.25425,1.25425,1.2527,1.254,45400000.0
2009-02-17 15:31:00,1.25405,1.2554,1.2539,1.2541,97400000.0
2009-02-17 15:32:00,1.25405,1.2543,1.2538,1.2539,71000000.0
2009-02-17 15:33:00,1.2539,1.2558,1.25385,1.25425,112400000.0
2009-02-17 15:34:00,1.25435,1.25455,1.25385,1.25415,80400000.0
2009-02-17 15:35:00,1.25415,1.25625,1.2531,1.2532,170900000.0
2009-02-17 15:36:00,1.25295,1.2542,1.25285,1.2538,104400000.0
2009-02-17 15:37:00,1.25385,1.2555,1.2532,1.25525,97400000.0
2009-02-17 15:38:00,1.25555,1.2559,1.25485,1.255,56600000.0
2009-02-17 15:39:00,1.25515,1.25545,1.25445,1.25445,41000000.0
2009-02-17 15:40:00,1.25425,1.25555,1.25375,1.25525,98400000.0
2009-02-17 15:41:00,1.25525,1.25525,1.25385,1.25395,84200000.0
2009-02-17 15:42:00,1.2537,1.25405,1.25315,1.25365,66400000.0
2009-02-17 15:43:00,1.2536,1.2542,1.25315,1.25355,57600000.0
2009-02-17 15:44:00,1.2535,1.255,1.2535,1.2547,62800000.0
2009-02-17 15:45:00,1.25475,1.25475,1.25335,1.25375,94200000.0
2009-02-17 15:46:00,1.25375,1.254,1.25305,1.2533,115200000.0
2009-02-17 15:47:00,1.2534,1.2547,1.25305,1.25465,75400000.0
2009-02-17 15:48:00,1.25475,1.25525,1.25305,1.25345,77600000.0
2009-02-17 15:49:00,1.2535,1.2541,1.2531,1.2537,90600000.0
2009-02-17 15:50:00,1.2538,1.25395,1.25295,1.2538,151800000.0
2009-02-17 15:51:00,1.25365,1.2551,1.253,1.25485,113600000.0
2009-02-17 15:52:00,1.255,1.2551,1.25325,1.25355,78600000.0
2009-02-17 15:53:00,1.25355,1.2546,1.25295,1.2546,132400000.0
2009-02-17 15:54:00,1.25425,1.25495,1.2538,1.25495,64400000.0
2009-02-17 15:55:00,1.25505,1.25545,1.25265,1.2533,113200000.0
2009-02-17 15:56:00,1.2534,1.25425,1.25245,1.25285,60000000.0
2009-02-17 15:57:00,1.253,1.2547,1.253,1.2547,113000000.0
2009-02-17 15:58:00,1.25445,1.25535,1.2535,1.2539,83800000.0
2009-02-17 15:59:00,1.25405,1.2549,1.25345,1.2549,126200000.0
2009-02-17 16:00:00,1.25475,1.25535,1.25385,1.25535,77000000.0
2009-02-17 16:01:00,1.2553,1.25555,1.2541,1.25555,66000000.0
2009-02-17 16:02:00,1.2556,1.2556,1.2544,1.2552,45800000.0
2009-02-17 16:03:00,1.25515,1.2552,1.2527,1.25405,129800000.0
2009-02-17 16:04:00,1.25415,1.25425,1.2528,1.25405,48800000.0
2009-02-17 16:05:00,1.25415,1.25465,1.2539,1.2543,98800000.0
2009-02-17 16:06:00,1.2544,1.2544,1.25325,1.2538,71200000.0
2009-02-17 16:07:00,1.2538,1.25445,1.25375,1.25445,41600000.0
2009-02-17 16:08:00,1.25425,1.25485,1.2534,1.2547,69600000.0
2009-02-17 16:09:00,1.2547,1.2559,1.2545,1.25555,137400000.0
2009-02-17 16:10:00,1.25525,1.2555,1.2536,1.25405,113400000.0
2009-02-17 16:11:00,1.254,1.25565,1.2532,1.2545,116000000.0
2009-02-17 16:12:00,1.2543,1.25555,1.2543,1.25485,58800000.0
2009-02-17 16:13:00,1.2541,1.25465,1.2539,1.2545,122000000.0
2009-02-17 16:14:00,1.2544,1.2554,1.25315,1.25345,101000000.0
2009-02-17 16:15:00,1.25375,1.25485,1.25315,1.25365,74800000.0
2009-02-17 16:16:00,1.25365,1.25475,1.2533,1.2541,65000000.0
2009-02-17 16:17:00,1.2541,1.2544,1.2529,1.2533,56200000.0
2009-02-17 16:18:00,1.2535,1.2548,1.2528,1.25295,79400000.0
2009-02-17 16:19:00,1.2531,1.25515,1.25265,1.25505,112000000.0
2009-02-17 16:20:00,1.25525,1.2556,1.25405,1.2554,65600000.0
2009-02-17 16:21:00,1.2555,1.25555,1.2536,1.25535,58400000.0
2009-02-17 16:22:00,1.25545,1.25555,1.25335,1.25345,106400000.0
2009-02-17 16:23:00,1.25345,1.2542,1.2534,1.25415,51000000.0
2009-02-17 16:24:00,1.25425,1.2548,1.254,1.2545,64600000.0
2009-02-17 16:25:00,1.25455,1.25475,1.25295,1.2542,97800000.0
2009-02-17 16:26:00,1.2545,1.2558,1.2542,1.2558,109800000.0
2009-02-17 16:27:00,1.25585,1.25645,1.2544,1.25535,73200000.0
2009-02-17 16:28:00,1.25525,1.25575,1.2541,1.2554,94200000.0
2009-02-17 16:29:00,1.2554,1.2557,1.25445,1.2553,43200000.0
2009-02-17 16:30:00,1.25545,1.2559,1.2551,1.2558,45400000.0
2009-02-17 16:31:00,1.25575,1.2563,1.254,1.25415,100800000.0
2009-02-17 16:32:00,1.25435,1.2557,1.25435,1.255,105400000.0
2009-02-17 16:33:00,1.25505,1.25535,1.2544,1.25495,125000000.0
2009-02-17 16:34:00,1.25495,1.25505,1.2542,1.2548,56000000.0
2009-02-17 16:35:00,1.25455,1.255,1.254,1.2546,60800000.0
2009-02-17 16:36:00,1.25465,1.25575,1.25465,1.2555,176200000.0
2009-02-17 16:37:00,1.2554,1.2555,1.25445,1.25445,80200000.0
2009-02-17 16:38:00,1.25445,1.25505,1.25435,1.2548,96600000.0
2009-02-17 16:39:00,1.25475,1.25525,1.25335,1.2547,92800000.0
2009-02-17 16:40:00,1.2547,1.25495,1.25375,1.25415,97600000.0
2009-02-17 16:41:00,1.2543,1.2552,1.25415,1.25415,75600000.0
2009-02-17 16:42:00,1.25415,1.2552,1.25415,1.25475,95400000.0
2009-02-17 16:43:00,1.25485,1.25525,1.25465,1.25515,58400000.0
2009-02-17 16:44:00,1.25515,1.25585,1.25485,1.25505,63000000.0
2009-02-17 16:45:00,1.25495,1.25565,1.25445,1.2554,110600000.0
2009-02-17 16:46:00,1.25555,1.2556,1.2544,1.2544,42200000.0
2009-02-17 16:47:00,1.25445,1.2548,1.2542,1.2544,51400000.0
2009-02-17 16:48:00,1.25445,1.25495,1.25425,1.25475,59400000.0
2009-02-17 16:49:00,1.25475,1.2561,1.25475,1.25485,72600000.0
2009-02-17 16:50:00,1.2551,1.2563,1.25435,1.2554,130000000.0
2009-02-17 16:51:00,1.25565,1.25645,1.25485,1.255,130000000.0
2009-02-17 16:52:00,1.2551,1.2559,1.25445,1.2547,131000000.0
2009-02-17 16:53:00,1.2545,1.2549,1.25445,1.2545,76400000.0
2009-02-17 16:54:00,1.2545,1.2546,1.2543,1.2544,19800000.0
2009-02-17 16:55:00,1.2544,1.25455,1.2543,1.2543,21600000.0
2009-02-17 16:56:00,1.2543,1.2549,1.2543,1.25465,42200000.0
2009-02-17 16:57:00,1.2547,1.25485,1.25425,1.2543,52400000.0
2009-02-17 16:58:00,1.2543,1.25555,1.2543,1.25525,81800000.0
2009-02-17 16:59:00,1.2553,1.2563,1.2552,1.25535,97200000.0
2009-02-17 17:00:00,1.25555,1.2557,1.25515,1.25555,43200000.0
2009-02-17 17:01:00,1.2555,1.25575,1.25435,1.25535,95000000.0
2009-02-17 17:02:00,1.2554,1.25545,1.25435,1.2545,60200000.0
2009-02-17 17:03:00,1.2545,1.2545,1.25285,1.2535,89600000.0
2009-02-17 17:04:00,1.25365,1.25455,1.25335,1.254,108200000.0
2009-02-17 17:05:00,1.25405,1.25465,1.25345,1.25415,84800000.0
2009-02-17 17:06:00,1.2543,1.25475,1.2542,1.25465,32200000.0
2009-02-17 17:07:00,1.25485,1.25495,1.25405,1.25495,66200000.0
2009-02-17 17:08:00,1.2547,1.25545,1.25385,1.25515,89800000.0
2009-02-17 17:09:00,1.25535,1.25575,1.2542,1.25455,90200000.0
2009-02-17 17:10:00,1.25455,1.2548,1.25375,1.25445,88600000.0
2009-02-17 17:11:00,1.2544,1.25445,1.2524,1.2537,72600000.0
2009-02-17 17:12:00,1.2538,1.25425,1.25335,1.2538,70800000.0
2009-02-17 17:13:00,1.2532,1.25355,1.25275,1.25305,55200000.0
2009-02-17 17:14:00,1.2532,1.25435,1.2532,1.25435,186800000.0
2009-02-17 17:15:00,1.25375,1.2538,1.25275,1.2538,85100000.0
2009-02-17 17:16:00,1.2538,1.2538,1.2538,1.2538,42600000.0
2009-02-17 17:17:00,1.2538,1.2538,1.25215,1.25375,64600000.0
2009-02-17 17:18:00,1.25375,1.25375,1.25215,1.25375,53600000.0
2009-02-17 17:19:00,1.25375,1.25375,1.2516,1.2518,152400000.0
2009-02-17 17:20:00,1.252,1.25265,1.2515,1.252,78000000.0
2009-02-17 17:21:00,1.2521,1.25235,1.25165,1.25175,63200000.0
2009-02-17 17:22:00,1.25185,1.2523,1.2514,1.25175,65600000.0
2009-02-17 17:23:00,1.2517,1.25215,1.2514,1.2521,55800000.0
2009-02-17 17:24:00,1.2521,1.2521,1.25115,1.2515,57800000.0
2009-02-17 17:25:00,1.2517,1.2519,1.25085,1.2509,106000000.0
2009-02-17 17:26:00,1.25105,1.2518,1.2509,1.25135,64600000.0
2009-02-17 17:27:00,1.25165,1.2521,1.2513,1.2517,74400000.0
2009-02-17 17:28:00,1.252,1.2521,1.25165,1.25165,35000000.0
2009-02-17 17:29:00,1.25185,1.25325,1.25185,1.25235,58800000.0
2009-02-17 17:30:00,1.25265,1.2532,1.25175,1.25275,84000000.0
2009-02-17 17:31:00,1.25295,1.253,1.25205,1.2526,69000000.0
2009-02-17 17:32:00,1.25275,1.2535,1.25215,1.2525,47600000.0
2009-02-17 17:33:00,1.25255,1.2536,1.25165,1.2524,92800000.0
2009-02-17 17:34:00,1.2526,1.2526,1.2519,1.25225,82800000.0
2009-02-17 17:35:00,1.25235,1.2534,1.25215,1.2523,65800000.0
2009-02-17 17:36:00,1.2521,1.2528,1.25195,1.2526,57200000.0
2009-02-17 17:37:00,1.25265,1.25265,1.25165,1.2526,130600000.0
2009-02-17 17:38:00,1.2527,1.2527,1.25175,1.252,55400000.0
2009-02-17 17:39:00,1.2521,1.2533,1.2515,1.2518,90800000.0
2009-02-17 17:40:00,1.25215,1.25365,1.25125,1.25125,116400000.0
2009-02-17 17:41:00,1.2514,1.25325,1.2514,1.2527,73400000.0
2009-02-17 17:42:00,1.25265,1.25335,1.2519,1.25255,127600000.0
2009-02-17 17:43:00,1.25255,1.25295,1.25235,1.25235,55800000.0
2009-02-17 17:44:00,1.2521,1.253,1.2515,1.25245,127000000.0
2009-02-17 17:45:00,1.25235,1.2533,1.2522,1.25295,48200000.0
2009-02-17 17:46:00,1.2528,1.25315,1.25205,1.25255,79400000.0
2009-02-17 17:47:00,1.2525,1.2526,1.25195,1.25195,28200000.0
2009-02-17 17:48:00,1.25195,1.2523,1.25145,1.25215,44800000.0
2009-02-17 17:49:00,1.25195,1.25235,1.25105,1.252,88400000.0
2009-02-17 17:50:00,1.25215,1.25255,1.25135,1.25235,102000000.0
2009-02-17 17:51:00,1.25235,1.25315,1.2515,1.2531,96500000.0
2009-02-17 17:52:00,1.2529,1.2529,1.25185,1.25205,58400000.0
2009-02-17 17:53:00,1.2522,1.2522,1.2506,1.25095,104000000.0
2009-02-17 17:54:00,1.251,1.2524,1.251,1.2524,58800000.0
2009-02-17 17:55:00,1.25235,1.253,1.25165,1.2517,76400000.0
2009-02-17 17:56:00,1.25185,1.25305,1.25135,1.25165,125200000.0
2009-02-17 17:57:00,1.25175,1.25315,1.25175,1.2518,110400000.0
2009-02-17 17:58:00,1.25175,1.2526,1.25165,1.2521,66800000.0
2009-02-17 17:59:00,1.25235,1.25275,1.2513,1.25275,119600000.0
2009-02-17 18:00:00,1.2527,1.25295,1.25145,1.25295,102000000.0
2009-02-17 18:01:00,1.253,1.2533,1.25155,1.2518,102400000.0
2009-02-17 18:02:00,1.2517,1.2529,1.2516,1.2526,127200000.0
2009-02-17 18:03:00,1.2528,1.2528,1.25195,1.2525,77800000.0
2009-02-17 18:04:00,1.2525,1.2526,1.2512,1.2516,63000000.0
2009-02-17 18:05:00,1.2515,1.2515,1.25075,1.25135,81600000.0
2009-02-17 18:06:00,1.25135,1.2524,1.25105,1.25135,41600000.0
2009-02-17 18:07:00,1.2511,1.25195,1.25095,1.2519,24000000.0
2009-02-17 18:08:00,1.2519,1.25195,1.25115,1.25145,42600000.0
2009-02-17 18:09:00,1.25145,1.2522,1.2512,1.2522,89400000.0
2009-02-17 18:10:00,1.25215,1.25225,1.2512,1.25145,69400000.0
2009-02-17 18:11:00,1.2514,1.2518,1.25125,1.2518,37200000.0
2009-02-17 18:12:00,1.2516,1.25285,1.2514,1.25185,67000000.0
2009-02-17 18:13:00,1.25185,1.2526,1.25175,1.25235,40600000.0
2009-02-17 18:14:00,1.25255,1.2531,1.25175,1.25245,63800000.0
2009-02-17 18:15:00,1.2526,1.2529,1.2515,1.2515,70400000.0
2009-02-17 18:16:00,1.25145,1.2516,1.25075,1.2513,107800000.0
2009-02-17 18:17:00,1.2512,1.25175,1.2508,1.2509,37400000.0
2009-02-17 18:18:00,1.2509,1.25155,1.2502,1.25065,79800000.0
2009-02-17 18:19:00,1.2507,1.25095,1.2498,1.25,54000000.0
2009-02-17 18:20:00,1.25,1.2501,1.24945,1.2497,43800000.0
2009-02-17 18:21:00,1.24975,1.25035,1.2488,1.24965,125000000.0
2009-02-17 18:22:00,1.24955,1.25095,1.2488,1.24925,106400000.0
2009-02-17 18:23:00,1.24895,1.2504,1.24885,1.24955,118800000.0
2009-02-17 18:24:00,1.2495,1.24985,1.2481,1.24925,141200000.0
2009-02-17 18:25:00,1.24915,1.25015,1.24835,1.2499,51200000.0
2009-02-17 18:26:00,1.2498,1.25015,1.2492,1.2492,80000000.0
2009-02-17 18:27:00,1.2491,1.2493,1.24855,1.24895,49000000.0
2009-02-17 18:28:00,1.24925,1.25035,1.2488,1.2497,87400000.0
2009-02-17 18:29:00,1.2498,1.2512,1.2498,1.25105,74400000.0
2009-02-17 18:30:00,1.25125,1.25125,1.24915,1.25085,104800000.0
2009-02-17 18:31:00,1.251,1.2511,1.25005,1.25065,60800000.0
2009-02-17 18:32:00,1.2508,1.251,1.24945,1.24965,89800000.0
2009-02-17 18:33:00,1.2498,1.25055,1.24965,1.24995,31600000.0
2009-02-17 18:34:00,1.25,1.2501,1.2495,1.24975,50000000.0
2009-02-17 18:35:00,1.2499,1.2501,1.2496,1.2501,35000000.0
2009-02-17 18:36:00,1.25015,1.25055,1.2501,1.25035,33400000.0
2009-02-17 18:37:00,1.25005,1.2507,1.2494,1.25005,54800000.0
2009-02-17 18:38:00,1.25,1.25075,1.25,1.2503,28400000.0
2009-02-17 18:39:00,1.25025,1.25085,1.24935,1.25035,66800000.0
2009-02-17 18:40:00,1.2505,1.25075,1.2504,1.2507,14000000.0
2009-02-17 18:41:00,1.2505,1.25125,1.25015,1.2507,32600000.0
2009-02-17 18:42:00,1.2509,1.25125,1.2504,1.2506,47200000.0
2009-02-17 18:43:00,1.25075,1.25105,1.2505,1.25085,23200000.0
2009-02-17 18:44:00,1.2507,1.25085,1.25055,1.25055,9800000.0
2009-02-17 18:45:00,1.25055,1.25065,1.24975,1.24975,38600000.0
2009-02-17 18:46:00,1.24975,1.25035,1.24965,1.2498,28600000.0
2009-02-17 18:47:00,1.24995,1.2504,1.24975,1.25,22800000.0
2009-02-17 18:48:00,1.25015,1.2515,1.2499,1.251,26400000.0
2009-02-17 18:49:00,1.25085,1.2514,1.2508,1.25135,39600000.0
2009-02-17 18:50:00,1.2513,1.25145,1.2505,1.2509,56000000.0
2009-02-17 18:51:00,1.25075,1.25075,1.2489,1.24965,59600000.0
2009-02-17 18:52:00,1.2495,1.2498,1.2491,1.24975,48400000.0
2009-02-17 18:53:00,1.2492,1.2495,1.2482,1.2494,44600000.0
2009-02-17 18:54:00,1.2496,1.2503,1.24845,1.2503,57800000.0
2009-02-17 18:55:00,1.25035,1.25035,1.2495,1.25005,42600000.0
2009-02-17 18:56:00,1.2501,1.2501,1.24955,1.24995,30200000.0
2009-02-17 18:57:00,1.24975,1.2499,1.2494,1.2495,30600000.0
2009-02-17 18:58:00,1.24955,1.25065,1.24955,1.25065,36600000.0
2009-02-17 18:59:00,1.2508,1.2508,1.2493,1.24965,56800000.0
2009-02-17 19:00:00,1.24975,1.25105,1.2493,1.25105,52200000.0
2009-02-17 19:01:00,1.2509,1.2517,1.2508,1.2513,50800000.0
2009-02-17 19:02:00,1.25155,1.2519,1.2497,1.24985,97200000.0
2009-02-17 19:03:00,1.2498,1.2499,1.2497,1.2497,32000000.0
2009-02-17 19:04:00,1.2497,1.2497,1.2496,1.2496,20200000.0
2009-02-17 19:05:00,1.24975,1.2507,1.24945,1.2505,46400000.0
2009-02-17 19:06:00,1.2506,1.25065,1.2496,1.2506,29600000.0
2009-02-17 19:07:00,1.25075,1.25085,1.2506,1.2508,8400000.0
2009-02-17 19:08:00,1.25085,1.251,1.25065,1.2508,10200000.0
2009-02-17 19:09:00,1.25095,1.25095,1.2504,1.25045,16000000.0
2009-02-17 19:10:00,1.25045,1.25045,1.2502,1.25045,23600000.0
2009-02-17 19:11:00,1.2506,1.25085,1.2504,1.25085,21800000.0
2009-02-17 19:12:00,1.25085,1.25085,1.2499,1.2499,37400000.0
2009-02-17 19:13:00,1.2499,1.2501,1.2499,1.24995,20200000.0
2009-02-17 19:14:00,1.24995,1.2506,1.2489,1.25025,89200000.0
2009-02-17 19:15:00,1.2503,1.2503,1.2497,1.2497,44000000.0
2009-02-17 19:16:00,1.2497,1.2497,1.2497,1.2497,1600000.0
2009-02-17 19:17:00,1.2497,1.25075,1.2497,1.25055,30000000.0
2009-02-17 19:18:00,1.25055,1.2506,1.25025,1.2503,25600000.0
2009-02-17 19:19:00,1.25005,1.2505,1.24995,1.24995,25600000.0
2009-02-17 19:20:00,1.2501,1.2508,1.25,1.25055,57600000.0
2009-02-17 19:21:00,1.25055,1.25055,1.2501,1.25025,13400000.0
2009-02-17 19:22:00,1.2502,1.2512,1.2499,1.25095,58800000.0
2009-02-17 19:23:00,1.25095,1.25105,1.25035,1.25075,34600000.0
2009-02-17 19:24:00,1.2511,1.25115,1.2502,1.25025,63400000.0
2009-02-17 19:25:00,1.25015,1.2509,1.24975,1.25025,60400000.0
2009-02-17 19:26:00,1.2503,1.2507,1.2497,1.24985,47200000.0
2009-02-17 19:27:00,1.25,1.25125,1.2497,1.2509,68400000.0
2009-02-17 19:28:00,1.25095,1.25095,1.24975,1.2499,26600000.0
2009-02-17 19:29:00,1.2499,1.2499,1.2498,1.2498,35200000.0
2009-02-17 19:30:00,1.2498,1.24985,1.24965,1.24965,31800000.0
2009-02-17 19:31:00,1.2497,1.24975,1.2496,1.2497,59200000.0
2009-02-17 19:32:00,1.2498,1.25015,1.24955,1.2496,27000000.0
2009-02-17 19:33:00,1.2496,1.2496,1.2496,1.2496,4800000.0
2009-02-17 19:34:00,1.2497,1.25035,1.24945,1.2498,31600000.0
2009-02-17 19:35:00,1.2502,1.25045,1.24945,1.2495,41600000.0
2009-02-17 19:36:00,1.2495,1.2508,1.2495,1.2497,40800000.0
2009-02-17 19:37:00,1.2498,1.25105,1.24965,1.2497,46600000.0
2009-02-17 19:38:00,1.24955,1.25045,1.24945,1.24965,44600000.0
2009-02-17 19:39:00,1.2495,1.24995,1.2494,1.2495,41600000.0
2009-02-17 19:40:00,1.2496,1.2498,1.2495,1.24965,28800000.0
2009-02-17 19:41:00,1.24975,1.24975,1.2493,1.2497,35200000.0
2009-02-17 19:42:00,1.2496,1.2497,1.2494,1.24965,19200000.0
2009-02-17 19:43:00,1.24965,1.24985,1.24965,1.24965,12800000.0
2009-02-17 19:44:00,1.2496,1.24965,1.24955,1.24955,6400000.0
2009-02-17 19:45:00,1.24965,1.24965,1.2493,1.2493,24000000.0
2009-02-17 19:46:00,1.2494,1.24975,1.2493,1.2496,30400000.0
2009-02-17 19:47:00,1.2495,1.2495,1.24925,1.2494,17600000.0
2009-02-17 19:48:00,1.2495,1.2498,1.2491,1.24955,78400000.0
2009-02-17 19:49:00,1.2495,1.2497,1.24925,1.2494,30400000.0
2009-02-17 19:50:00,1.2495,1.24985,1.24925,1.24925,32000000.0
2009-02-17 19:51:00,1.2493,1.24935,1.2493,1.2493,8000000.0
2009-02-17 19:52:00,1.2493,1.24975,1.2493,1.2497,32000000.0
2009-02-17 19:53:00,1.2501,1.25025,1.2498,1.24995,22200000.0
2009-02-17 19:54:00,1.2502,1.2502,1.2502,1.2502,1400000.0
2009-02-17 19:55:00,1.2503,1.25075,1.25005,1.25075,18400000.0
2009-02-17 19:56:00,1.2509,1.2511,1.2499,1.2501,15000000.0
2009-02-17 19:57:00,1.25005,1.25025,1.25005,1.25025,9600000.0
2009-02-17 19:58:00,1.25045,1.2508,1.2498,1.25055,65400000.0
2009-02-17 19:59:00,1.25065,1.25115,1.2501,1.2507,51000000.0
2009-02-17 20:00:00,1.2508,1.2513,1.24995,1.25005,39800000.0
2009-02-17 20:01:00,1.24995,1.25,1.24895,1.2498,59400000.0
2009-02-17 20:02:00,1.2499,1.25145,1.2499,1.25125,37600000.0
2009-02-17 20:03:00,1.25135,1.2521,1.2506,1.2506,65200000.0
2009-02-17 20:04:00,1.25075,1.25075,1.2505,1.25065,4200000.0
2009-02-17 20:05:00,1.2506,1.25065,1.24995,1.25,48400000.0
2009-02-17 20:06:00,1.24995,1.25025,1.24975,1.25005,32600000.0
2009-02-17 20:07:00,1.25015,1.25015,1.2498,1.2498,40400000.0
2009-02-17 20:08:00,1.2498,1.2498,1.2497,1.2497,8000000.0
2009-02-17 20:09:00,1.2497,1.2497,1.2496,1.2496,11200000.0
2009-02-17 20:10:00,1.2496,1.2496,1.2495,1.2495,6400000.0
2009-02-17 20:11:00,1.24905,1.2494,1.24905,1.2494,4200000.0
2009-02-17 20:12:00,1.24935,1.24935,1.24855,1.2487,7600000.0
2009-02-17 20:13:00,1.2487,1.24965,1.2487,1.2496,36800000.0
2009-02-17 20:14:00,1.2496,1.2497,1.2489,1.2495,52800000.0
2009-02-17 20:15:00,1.2496,1.24965,1.24915,1.24935,23800000.0
2009-02-17 20:16:00,1.24955,1.25075,1.24925,1.2499,59200000.0
2009-02-17 20:17:00,1.25005,1.25005,1.2495,1.2495,11200000.0
2009-02-17 20:18:00,1.2496,1.2499,1.2496,1.2499,4200000.0
2009-02-17 20:19:00,1.24945,1.2502,1.24925,1.2502,31800000.0
2009-02-17 20:20:00,1.25005,1.2501,1.2491,1.24945,24200000.0
2009-02-17 20:21:00,1.2495,1.2507,1.24945,1.24995,22600000.0
2009-02-17 20:22:00,1.2501,1.2501,1.25,1.25,4600000.0
2009-02-17 20:23:00,1.25,1.25,1.2499,1.2499,22000000.0
2009-02-17 20:24:00,1.2499,1.25055,1.2498,1.2498,10600000.0
2009-02-17 20:25:00,1.2502,1.2502,1.2502,1.2502,1400000.0
2009-02-17 20:26:00,1.25035,1.25105,1.2503,1.25045,39600000.0
2009-02-17 20:27:00,1.2507,1.25085,1.25045,1.25085,8400000.0
2009-02-17 20:28:00,1.25085,1.2509,1.25055,1.2509,12600000.0
2009-02-17 20:29:00,1.25125,1.2517,1.2506,1.25075,28000000.0
2009-02-17 20:30:00,1.251,1.2518,1.251,1.2515,28000000.0
2009-02-17 20:31:00,1.2516,1.25165,1.25155,1.25155,7000000.0
2009-02-17 20:32:00,1.25145,1.25145,1.25085,1.251,11200000.0
2009-02-17 20:33:00,1.2511,1.2515,1.25095,1.251,9600000.0
2009-02-17 20:34:00,1.2511,1.25175,1.2509,1.2509,37000000.0
2009-02-17 20:35:00,1.25095,1.2517,1.25095,1.2513,23000000.0
2009-02-17 20:36:00,1.2515,1.2515,1.2511,1.25115,8400000.0
2009-02-17 20:37:00,1.25115,1.25135,1.2511,1.2512,7000000.0
2009-02-17 20:38:00,1.2512,1.2518,1.2504,1.25085,64800000.0
2009-02-17 20:39:00,1.2508,1.25175,1.25005,1.25075,66800000.0
2009-02-17 20:40:00,1.251,1.25155,1.2506,1.2507,55000000.0
2009-02-17 20:41:00,1.2507,1.2507,1.2505,1.2505,30400000.0
2009-02-17 20:42:00,1.2505,1.2505,1.2504,1.2504,24000000.0
2009-02-17 20:43:00,1.2504,1.2506,1.2503,1.2504,19000000.0
2009-02-17 20:44:00,1.2504,1.25055,1.2503,1.2503,20600000.0
2009-02-17 20:45:00,1.2503,1.2507,1.25015,1.25015,35800000.0
2009-02-17 20:46:00,1.25075,1.25115,1.25015,1.2504,33600000.0
2009-02-17 20:47:00,1.25025,1.25075,1.25015,1.25025,12600000.0
2009-02-17 20:48:00,1.25035,1.2515,1.24985,1.25,62200000.0
2009-02-17 20:49:00,1.2499,1.25005,1.24985,1.2499,35200000.0
2009-02-17 20:50:00,1.2498,1.2499,1.2498,1.2498,15800000.0
2009-02-17 20:51:00,1.2498,1.2498,1.2496,1.2496,35200000.0
2009-02-17 20:52:00,1.2496,1.24995,1.2495,1.2496,13200000.0
2009-02-17 20:53:00,1.2497,1.25035,1.24935,1.24985,40200000.0
2009-02-17 20:54:00,1.2502,1.25185,1.24955,1.25,93000000.0
2009-02-17 20:55:00,1.2499,1.2513,1.24975,1.24985,22600000.0
2009-02-17 20:56:00,1.24995,1.2503,1.24975,1.25015,26600000.0
2009-02-17 20:57:00,1.2504,1.2511,1.25,1.2511,15600000.0
2009-02-17 20:58:00,1.2511,1.2524,1.2509,1.25215,35200000.0
2009-02-17 20:59:00,1.25215,1.25255,1.2508,1.2523,46200000.0
2009-02-17 21:00:00,1.25235,1.2526,1.25195,1.252,16800000.0
2009-02-17 21:01:00,1.25185,1.25195,1.25165,1.25195,11200000.0
2009-02-17 21:02:00,1.25205,1.25215,1.2518,1.25185,12600000.0
2009-02-17 21:03:00,1.24745,1.24745,1.24715,1.24715,37800000.0
2009-02-17 21:04:00,1.25175,1.25175,1.2512,1.2513,37800000.0
2009-02-17 21:05:00,1.2513,1.2516,1.2512,1.2514,41200000.0
2009-02-17 21:06:00,1.25145,1.25155,1.25105,1.2512,41800000.0
2009-02-17 21:07:00,1.2512,1.2512,1.2495,1.24955,41800000.0
2009-02-17 21:08:00,1.24945,1.24995,1.2487,1.2489,44200000.0
2009-02-17 21:09:00,1.24905,1.25,1.2483,1.2495,49600000.0
2009-02-17 21:10:00,1.24955,1.2502,1.2493,1.24985,29600000.0
2009-02-17 21:11:00,1.24995,1.25095,1.24985,1.2508,48000000.0
2009-02-17 21:12:00,1.2507,1.2507,1.2506,1.2507,5600000.0
2009-02-17 21:13:00,1.2508,1.2508,1.2492,1.2496,56200000.0
2009-02-17 21:14:00,1.24965,1.24965,1.24905,1.2492,39600000.0
2009-02-17 21:15:00,1.24925,1.2497,1.24925,1.24965,11000000.0
2009-02-17 21:16:00,1.24975,1.24975,1.2494,1.2496,13000000.0
2009-02-17 21:17:00,1.24965,1.2498,1.24815,1.24945,77600000.0
2009-02-17 21:18:00,1.24925,1.24935,1.2484,1.2486,30600000.0
2009-02-17 21:19:00,1.24835,1.24965,1.2481,1.2496,34400000.0
2009-02-17 21:20:00,1.24965,1.24965,1.2483,1.24935,35000000.0
2009-02-17 21:21:00,1.24955,1.25005,1.2491,1.2492,30800000.0
2009-02-17 21:22:00,1.2492,1.24955,1.2483,1.249,44800000.0
2009-02-17 21:23:00,1.24905,1.24915,1.24815,1.24895,52800000.0
2009-02-17 21:24:00,1.249,1.2495,1.24775,1.2485,67600000.0
2009-02-17 21:25:00,1.24855,1.24965,1.24855,1.24895,45200000.0
2009-02-17 21:26:00,1.2491,1.2509,1.24845,1.2489,84800000.0
2009-02-17 21:27:00,1.2489,1.24895,1.24795,1.2487,84400000.0
2009-02-17 21:28:00,1.24885,1.2494,1.2479,1.2494,75900000.0
2009-02-17 21:29:00,1.2494,1.2494,1.2494,1.2494,51200000.0
2009-02-17 21:30:00,1.2494,1.24955,1.24935,1.2494,105200000.0
2009-02-17 21:31:00,1.2494,1.2494,1.2494,1.2494,96800000.0
2009-02-17 21:32:00,1.2494,1.2494,1.2494,1.2494,42000000.0
2009-02-17 21:33:00,1.2494,1.2494,1.24895,1.24925,15000000.0
2009-02-17 21:34:00,1.2493,1.2493,1.24905,1.2492,5600000.0
2009-02-17 21:35:00,1.24935,1.24945,1.24905,1.24935,25200000.0
2009-02-17 21:36:00,1.2492,1.24945,1.24915,1.24945,12600000.0
2009-02-17 21:37:00,1.24965,1.25065,1.24905,1.2502,53000000.0
2009-02-17 21:38:00,1.2503,1.25115,1.24965,1.24985,29600000.0
2009-02-17 21:39:00,1.25,1.25055,1.24985,1.25055,29400000.0
2009-02-17 21:40:00,1.2502,1.2502,1.24915,1.24995,36600000.0
2009-02-17 21:41:00,1.24985,1.24995,1.2498,1.2499,12600000.0
2009-02-17 21:42:00,1.2498,1.2498,1.24935,1.24965,8400000.0
2009-02-17 21:43:00,1.24995,1.24995,1.24825,1.2484,21600000.0
2009-02-17 21:44:00,1.24785,1.2488,1.24785,1.2487,7000000.0
2009-02-17 21:45:00,1.2489,1.25,1.2487,1.24905,31600000.0
2009-02-17 21:46:00,1.24905,1.2492,1.248,1.24815,31800000.0
2009-02-17 21:47:00,1.2483,1.2493,1.2483,1.24925,37400000.0
2009-02-17 21:48:00,1.249,1.24905,1.2478,1.24835,55800000.0
2009-02-17 21:49:00,1.24855,1.24965,1.24835,1.24915,15200000.0
2009-02-17 21:50:00,1.249,1.2495,1.249,1.2495,9400000.0
2009-02-17 21:51:00,1.2497,1.24995,1.2497,1.2498,7000000.0
2009-02-17 21:52:00,1.2496,1.25055,1.249,1.25,25000000.0
2009-02-17 21:53:00,1.25005,1.25015,1.24825,1.2493,28400000.0
2009-02-17 21:54:00,1.2496,1.2501,1.24935,1.2501,12600000.0
2009-02-17 21:55:00,1.25005,1.25065,1.24905,1.24915,47000000.0
2009-02-17 21:56:00,1.24915,1.2495,1.24915,1.2495,11200000.0
2009-02-17 21:57:00,1.2496,1.2498,1.2496,1.2498,5600000.0
2009-02-17 21:58:00,1.24965,1.24975,1.24925,1.24975,8400000.0
2009-02-17 21:59:00,1.2498,1.2498,1.24885,1.24905,39200000.0
2009-02-17 22:00:00,1.2489,1.2489,1.24725,1.24765,38200000.0
2009-02-17 22:01:00,1.24795,1.24855,1.2478,1.2478,25600000.0
2009-02-17 22:02:00,1.2479,1.24795,1.2479,1.2479,5600000.0
2009-02-17 22:03:00,1.2479,1.2479,1.2477,1.2478,12600000.0
2009-02-17 22:04:00,1.2478,1.2481,1.2473,1.24785,42400000.0
2009-02-17 22:05:00,1.24795,1.24835,1.24795,1.24835,19200000.0
2009-02-17 22:06:00,1.24845,1.249,1.24835,1.2486,21400000.0
2009-02-17 22:07:00,1.24935,1.25025,1.24935,1.2502,25200000.0
2009-02-17 22:08:00,1.2497,1.2504,1.2494,1.2503,51000000.0
2009-02-17 22:09:00,1.25025,1.25035,1.24945,1.24995,27200000.0
2009-02-17 22:10:00,1.24985,1.2501,1.24985,1.2501,4200000.0
2009-02-17 22:11:00,1.25,1.2501,1.24915,1.2497,41600000.0
2009-02-17 22:12:00,1.24975,1.2501,1.2497,1.25,9800000.0
2009-02-17 22:13:00,1.2501,1.25025,1.25,1.25,5800000.0
2009-02-17 22:14:00,1.2501,1.2501,1.2494,1.2495,51600000.0
2009-02-17 22:15:00,1.24955,1.24965,1.24875,1.24965,63000000.0
2009-02-17 22:16:00,1.24975,1.25035,1.24955,1.25035,28800000.0
2009-02-17 22:17:00,1.2502,1.25075,1.24935,1.24935,40600000.0
2009-02-17 22:18:00,1.2494,1.25015,1.24905,1.24945,30400000.0
2009-02-17 22:19:00,1.24955,1.2501,1.24865,1.24885,43800000.0
2009-02-17 22:20:00,1.24885,1.2499,1.24885,1.24945,25200000.0
2009-02-17 22:21:00,1.24965,1.24995,1.24835,1.2488,18200000.0
2009-02-17 22:22:00,1.2493,1.24945,1.24875,1.249,11000000.0
2009-02-17 22:23:00,1.249,1.24935,1.2483,1.24925,36800000.0
2009-02-17 22:24:00,1.24955,1.25035,1.24955,1.25035,32000000.0
2009-02-17 22:25:00,1.2505,1.25095,1.24915,1.2493,59200000.0
2009-02-17 22:26:00,1.24935,1.2498,1.24875,1.24975,25400000.0
2009-02-17 22:27:00,1.24965,1.24995,1.2485,1.2497,70600000.0
2009-02-17 22:28:00,1.2499,1.2499,1.2492,1.2495,83000000.0
2009-02-17 22:29:00,1.24955,1.2497,1.24945,1.2496,18600000.0
2009-02-17 22:30:00,1.24975,1.2505,1.24905,1.25025,81200000.0
2009-02-17 22:31:00,1.25035,1.25145,1.2501,1.2504,106200000.0
2009-02-17 22:32:00,1.25045,1.25125,1.2504,1.25095,72400000.0
2009-02-17 22:33:00,1.25085,1.2512,1.25035,1.25085,87200000.0
2009-02-17 22:34:00,1.2506,1.25065,1.2497,1.25065,23200000.0
2009-02-17 22:35:00,1.25055,1.25125,1.2496,1.2497,124000000.0
2009-02-17 22:36:00,1.24995,1.25055,1.24945,1.2496,45800000.0
2009-02-17 22:37:00,1.2496,1.2497,1.2495,1.2495,45200000.0
2009-02-17 22:38:00,1.2495,1.2495,1.2494,1.2494,41200000.0
2009-02-17 22:39:00,1.2493,1.24955,1.2492,1.24955,29400000.0
2009-02-17 22:40:00,1.24905,1.2498,1.24905,1.2498,25400000.0
2009-02-17 22:41:00,1.24985,1.24985,1.2494,1.2495,11200000.0
2009-02-17 22:42:00,1.2496,1.2496,1.2493,1.24945,19800000.0
2009-02-17 22:43:00,1.24945,1.25,1.24905,1.24945,56000000.0
2009-02-17 22:44:00,1.2492,1.2496,1.24905,1.24905,22400000.0
2009-02-17 22:45:00,1.24915,1.24945,1.249,1.24925,73600000.0
2009-02-17 22:46:00,1.24925,1.2495,1.24885,1.2493,64000000.0
2009-02-17 22:47:00,1.2494,1.2494,1.2488,1.24905,34800000.0
2009-02-17 22:48:00,1.24925,1.2497,1.2488,1.2489,57600000.0
2009-02-17 22:49:00,1.2489,1.24955,1.2487,1.24875,58600000.0
2009-02-17 22:50:00,1.2488,1.2499,1.2487,1.2496,40600000.0
2009-02-17 22:51:00,1.24955,1.2504,1.2489,1.24975,39600000.0
2009-02-17 22:52:00,1.2492,1.24995,1.2489,1.2489,39800000.0
2009-02-17 22:53:00,1.248,1.2487,1.24795,1.24805,30600000.0
2009-02-17 22:54:00,1.24805,1.25035,1.24805,1.2497,36000000.0
2009-02-17 22:55:00,1.2502,1.2505,1.24805,1.25,60200000.0
2009-02-17 22:56:00,1.2501,1.2501,1.25,1.25005,5600000.0
2009-02-17 22:57:00,1.25015,1.25055,1.24965,1.25045,31000000.0
2009-02-17 22:58:00,1.25025,1.25025,1.2484,1.25025,20400000.0
2009-02-17 22:59:00,1.25035,1.25045,1.2498,1.25045,19800000.0
2009-02-17 23:00:00,1.25025,1.2506,1.24875,1.2496,29800000.0
2009-02-17 23:01:00,1.2497,1.2499,1.2493,1.2495,9800000.0
2009-02-17 23:02:00,1.2495,1.25085,1.24865,1.25035,58600000.0
2009-02-17 23:03:00,1.2507,1.2513,1.2494,1.25045,77600000.0
2009-02-17 23:04:00,1.2505,1.25195,1.2505,1.2514,40200000.0
2009-02-17 23:05:00,1.25175,1.25185,1.2507,1.2507,13000000.0
2009-02-17 23:06:00,1.2503,1.25095,1.24955,1.25095,30800000.0
2009-02-17 23:07:00,1.2509,1.2517,1.25055,1.2509,41800000.0
2009-02-17 23:08:00,1.25095,1.25095,1.25045,1.2509,23800000.0
2009-02-17 23:09:00,1.2509,1.2512,1.2509,1.2511,9800000.0
2009-02-17 23:10:00,1.25125,1.25125,1.2504,1.2504,6000000.0
2009-02-17 23:11:00,1.2502,1.2506,1.24985,1.2506,18000000.0
2009-02-17 23:12:00,1.25065,1.2509,1.2503,1.2503,14000000.0
2009-02-17 23:13:00,1.25035,1.25075,1.25035,1.2507,8400000.0
2009-02-17 23:14:00,1.25065,1.25135,1.25055,1.2506,25600000.0
2009-02-17 23:15:00,1.2506,1.25075,1.24995,1.25045,18400000.0
2009-02-17 23:16:00,1.2507,1.25075,1.2497,1.2503,72800000.0
2009-02-17 23:17:00,1.25055,1.25055,1.2502,1.25035,16800000.0
2009-02-17 23:18:00,1.25045,1.25065,1.2502,1.25035,25200000.0
2009-02-17 23:19:00,1.2503,1.2503,1.24965,1.24985,18200000.0
2009-02-17 23:20:00,1.24985,1.25025,1.24985,1.25025,12600000.0
2009-02-17 23:21:00,1.25005,1.25005,1.2497,1.24985,22400000.0
2009-02-17 23:22:00,1.2499,1.2502,1.24945,1.24965,28400000.0
2009-02-17 23:23:00,1.2498,1.25015,1.2497,1.2497,9800000.0
2009-02-17 23:24:00,1.2499,1.2499,1.24935,1.2497,5600000.0
2009-02-17 23:25:00,1.2497,1.2497,1.2493,1.2493,44400000.0
2009-02-17 23:26:00,1.2494,1.2494,1.2492,1.2492,11000000.0
2009-02-17 23:27:00,1.2492,1.24955,1.24905,1.24945,17600000.0
2009-02-17 23:28:00,1.249,1.2495,1.2489,1.2493,11200000.0
2009-02-17 23:29:00,1.2491,1.2493,1.24905,1.24905,14000000.0
2009-02-17 23:30:00,1.24945,1.24985,1.2493,1.2494,12800000.0
2009-02-17 23:31:00,1.2492,1.2494,1.2489,1.2489,19200000.0
2009-02-17 23:32:00,1.2489,1.2489,1.2488,1.2488,4800000.0
2009-02-17 23:33:00,1.2488,1.24955,1.2487,1.249,72800000.0
2009-02-17 23:34:00,1.2487,1.2496,1.2486,1.2494,33800000.0
2009-02-17 23:35:00,1.24955,1.2506,1.24905,1.25025,51000000.0
2009-02-17 23:36:00,1.2505,1.2509,1.2505,1.2507,11400000.0
2009-02-17 23:37:00,1.25105,1.25105,1.24975,1.24975,9000000.0
2009-02-17 23:38:00,1.2505,1.25125,1.2502,1.25075,29200000.0
2009-02-17 23:39:00,1.251,1.2513,1.24995,1.2504,35000000.0
2009-02-17 23:40:00,1.25045,1.2506,1.25005,1.25005,35400000.0
2009-02-17 23:41:00,1.24995,1.24995,1.24965,1.24965,20800000.0
2009-02-17 23:42:00,1.24955,1.2513,1.24955,1.25,53600000.0
2009-02-17 23:43:00,1.25065,1.25085,1.25065,1.25075,9800000.0
2009-02-17 23:44:00,1.251,1.2511,1.25085,1.25085,5600000.0
2009-02-17 23:45:00,1.25085,1.2513,1.2499,1.2513,58000000.0
2009-02-17 23:46:00,1.2514,1.2515,1.24985,1.24995,51000000.0
2009-02-17 23:47:00,1.25,1.25,1.2499,1.2499,6400000.0
2009-02-17 23:48:00,1.2499,1.25005,1.24985,1.2499,40600000.0
2009-02-17 23:49:00,1.2499,1.25025,1.2497,1.24975,50200000.0
2009-02-17 23:50:00,1.2498,1.2498,1.24965,1.24965,12600000.0
2009-02-17 23:51:00,1.2497,1.25035,1.24955,1.2502,16000000.0
2009-02-17 23:52:00,1.2503,1.2509,1.24965,1.2499,64200000.0
2009-02-17 23:53:00,1.2499,1.25055,1.2497,1.24985,30600000.0
2009-02-17 23:54:00,1.2502,1.2506,1.2502,1.2505,10000000.0
2009-02-17 23:55:00,1.24945,1.24985,1.24945,1.2498,10000000.0
2009-02-17 23:56:00,1.2507,1.2513,1.2506,1.2511,24600000.0
2009-02-17 23:57:00,1.24975,1.25055,1.24975,1.24985,24600000.0
2009-02-17 23:58:00,1.2499,1.25065,1.2497,1.25,27000000.0
2009-02-17 23:59:00,1.25,1.25075,1.24995,1.25075,9800000.0
2009-02-18 00:00:00,1.2499,1.25005,1.24895,1.2496,33600000.0
2009-02-18 00:01:00,1.2497,1.2506,1.2493,1.2504,17800000.0
2009-02-18 00:02:00,1.2505,1.2505,1.2484,1.24885,21200000.0
2009-02-18 00:03:00,1.24905,1.24915,1.24825,1.24895,34000000.0
2009-02-18 00:04:00,1.2494,1.24975,1.24905,1.24975,22400000.0
2009-02-18 00:05:00,1.24965,1.24975,1.24945,1.24975,14000000.0
2009-02-18 00:06:00,1.24965,1.2504,1.24965,1.25,19200000.0
2009-02-18 00:07:00,1.25015,1.25095,1.24945,1.2505,16600000.0
2009-02-18 00:08:00,1.25045,1.2513,1.2503,1.251,34200000.0
2009-02-18 00:09:00,1.25095,1.2512,1.24995,1.25015,34200000.0
2009-02-18 00:10:00,1.25005,1.2502,1.24945,1.2502,26400000.0
2009-02-18 00:11:00,1.25035,1.2504,1.25005,1.2504,8600000.0
2009-02-18 00:12:00,1.25015,1.251,1.25,1.251,14400000.0
2009-02-18 00:13:00,1.25105,1.25115,1.25075,1.25095,15800000.0
2009-02-18 00:14:00,1.25095,1.2511,1.25095,1.2511,2800000.0
2009-02-18 00:15:00,1.25125,1.25135,1.25105,1.25105,8400000.0
2009-02-18 00:16:00,1.25095,1.2513,1.25045,1.25085,21400000.0
2009-02-18 00:17:00,1.2507,1.251,1.25015,1.2508,33200000.0
2009-02-18 00:18:00,1.25045,1.25085,1.25045,1.25085,15200000.0
2009-02-18 00:19:00,1.2511,1.2513,1.25085,1.25085,15400000.0
2009-02-18 00:20:00,1.25075,1.2509,1.2504,1.25055,40600000.0
2009-02-18 00:21:00,1.25055,1.25135,1.25045,1.2505,33400000.0
2009-02-18 00:22:00,1.25065,1.25125,1.25055,1.25125,27400000.0
2009-02-18 00:23:00,1.2517,1.2517,1.2508,1.25095,18000000.0
2009-02-18 00:24:00,1.25085,1.25085,1.2498,1.25045,60800000.0
2009-02-18 00:25:00,1.2507,1.2507,1.24975,1.2501,36000000.0
2009-02-18 00:26:00,1.2503,1.2507,1.2503,1.25065,19600000.0
2009-02-18 00:27:00,1.25065,1.25075,1.2505,1.2505,14400000.0
2009-02-18 00:28:00,1.25055,1.25055,1.25055,1.25055,1400000.0
2009-02-18 00:29:00,1.25065,1.2508,1.25055,1.25055,8400000.0
2009-02-18 00:30:00,1.2503,1.2508,1.25,1.2502,31200000.0
2009-02-18 00:31:00,1.25035,1.25035,1.25035,1.25035,2800000.0
2009-02-18 00:32:00,1.25045,1.2506,1.25005,1.2504,24200000.0
2009-02-18 00:33:00,1.2506,1.25075,1.24995,1.25035,18000000.0
2009-02-18 00:34:00,1.25055,1.2507,1.25055,1.2507,2800000.0
2009-02-18 00:35:00,1.2506,1.2506,1.25035,1.2504,12600000.0
2009-02-18 00:36:00,1.2505,1.2508,1.25045,1.2508,8400000.0
2009-02-18 00:37:00,1.25075,1.2512,1.25055,1.2507,14400000.0
2009-02-18 00:38:00,1.25065,1.2507,1.2505,1.2506,20400000.0
2009-02-18 00:39:00,1.2508,1.2509,1.25045,1.25065,32000000.0
2009-02-18 00:40:00,1.2507,1.2508,1.25045,1.25065,21400000.0
2009-02-18 00:41:00,1.25075,1.2508,1.25035,1.2506,12000000.0
2009-02-18 00:42:00,1.25065,1.25065,1.2504,1.2506,20000000.0
2009-02-18 00:43:00,1.2506,1.25065,1.25035,1.25065,40400000.0
2009-02-18 00:44:00,1.25055,1.2517,1.25045,1.25075,39000000.0
2009-02-18 00:45:00,1.2508,1.25085,1.2506,1.2506,15600000.0
2009-02-18 00:46:00,1.2506,1.25075,1.2505,1.25055,33400000.0
2009-02-18 00:47:00,1.25065,1.25115,1.25065,1.251,35000000.0
2009-02-18 00:48:00,1.25095,1.25145,1.2509,1.2512,16800000.0
2009-02-18 00:49:00,1.2512,1.2528,1.25095,1.2528,20000000.0
2009-02-18 00:50:00,1.2527,1.2527,1.2503,1.2503,83800000.0
2009-02-18 00:51:00,1.2504,1.25115,1.2504,1.2506,34000000.0
2009-02-18 00:52:00,1.25075,1.2521,1.25055,1.25075,77400000.0
2009-02-18 00:53:00,1.2508,1.2509,1.25065,1.2509,45800000.0
2009-02-18 00:54:00,1.2508,1.2511,1.2508,1.2511,15800000.0
2009-02-18 00:55:00,1.2514,1.2519,1.25115,1.2513,22600000.0
2009-02-18 00:56:00,1.2512,1.2521,1.2512,1.25175,51800000.0
2009-02-18 00:57:00,1.25205,1.25215,1.2515,1.2518,38800000.0
2009-02-18 00:58:00,1.2517,1.25205,1.25145,1.2518,38200000.0
2009-02-18 00:59:00,1.2517,1.252,1.2517,1.252,4200000.0
2009-02-18 01:00:00,1.25215,1.2525,1.25195,1.2525,40800000.0
2009-02-18 01:01:00,1.25215,1.25265,1.25205,1.2526,45600000.0
2009-02-18 01:02:00,1.2524,1.25245,1.252,1.25215,16800000.0
2009-02-18 01:03:00,1.2521,1.2521,1.2517,1.2517,10800000.0
2009-02-18 01:04:00,1.25175,1.252,1.25165,1.252,20200000.0
2009-02-18 01:05:00,1.2521,1.25215,1.25155,1.25165,40600000.0
2009-02-18 01:06:00,1.2517,1.2521,1.2515,1.2521,71400000.0
2009-02-18 01:07:00,1.2519,1.2521,1.2515,1.2515,26800000.0
2009-02-18 01:08:00,1.25145,1.25215,1.25135,1.252,47800000.0
2009-02-18 01:09:00,1.2518,1.25185,1.2513,1.2513,26800000.0
2009-02-18 01:10:00,1.2513,1.2515,1.25125,1.2513,20400000.0
2009-02-18 01:11:00,1.25135,1.2514,1.2513,1.2514,12000000.0
2009-02-18 01:12:00,1.2515,1.2515,1.25125,1.25125,23200000.0
2009-02-18 01:13:00,1.2513,1.2513,1.2512,1.2513,7800000.0
2009-02-18 01:14:00,1.25135,1.25185,1.25135,1.25145,13600000.0
2009-02-18 01:15:00,1.25135,1.25145,1.2511,1.2511,13000000.0
2009-02-18 01:16:00,1.25055,1.251,1.25055,1.2509,20800000.0
2009-02-18 01:17:00,1.251,1.25105,1.25055,1.251,33600000.0
2009-02-18 01:18:00,1.25315,1.25325,1.25255,1.2526,16600000.0
2009-02-18 01:19:00,1.251,1.25115,1.25095,1.25115,16600000.0
2009-02-18 01:20:00,1.2512,1.25125,1.2509,1.2509,11800000.0
2009-02-18 01:21:00,1.251,1.2515,1.251,1.2515,13600000.0
2009-02-18 01:22:00,1.25145,1.25145,1.2511,1.25125,8600000.0
2009-02-18 01:23:00,1.25135,1.25135,1.25125,1.25135,8600000.0
2009-02-18 01:24:00,1.251,1.25115,1.251,1.25115,7200000.0
2009-02-18 01:25:00,1.25068,1.25098,1.24977,1.25093,105800000.0
2009-02-18 01:26:00,1.2508,1.2508,1.25055,1.25055,10200000.0
2009-02-18 01:27:00,1.25065,1.25125,1.2506,1.25125,20000000.0
2009-02-18 01:28:00,1.25115,1.25145,1.2509,1.2514,16800000.0
2009-02-18 01:29:00,1.2515,1.25245,1.2512,1.25245,50600000.0
2009-02-18 01:30:00,1.2525,1.2531,1.2523,1.2531,79000000.0
2009-02-18 01:31:00,1.2533,1.2534,1.2512,1.2513,50600000.0
2009-02-18 01:32:00,1.25145,1.25165,1.25095,1.25165,35600000.0
2009-02-18 01:33:00,1.25155,1.25205,1.2512,1.25205,28600000.0
2009-02-18 01:34:00,1.2521,1.25215,1.2517,1.2521,22400000.0
2009-02-18 01:35:00,1.2522,1.25295,1.2522,1.25285,25200000.0
2009-02-18 01:36:00,1.25295,1.25295,1.2519,1.25215,17000000.0
2009-02-18 01:37:00,1.2525,1.2528,1.25245,1.25255,11200000.0
2009-02-18 01:38:00,1.2525,1.2525,1.25225,1.25225,10000000.0
2009-02-18 01:39:00,1.25245,1.25325,1.25245,1.25325,20200000.0
2009-02-18 01:40:00,1.2532,1.2532,1.25215,1.2529,41800000.0
2009-02-18 01:41:00,1.2529,1.25305,1.25225,1.25225,17400000.0
2009-02-18 01:42:00,1.2521,1.25275,1.25175,1.2525,47600000.0
2009-02-18 01:43:00,1.2522,1.2536,1.2522,1.25355,35000000.0
2009-02-18 01:44:00,1.2533,1.2536,1.25295,1.25335,20600000.0
2009-02-18 01:45:00,1.2535,1.2539,1.25325,1.25325,18000000.0
2009-02-18 01:46:00,1.25355,1.2536,1.25355,1.2536,4200000.0
2009-02-18 01:47:00,1.2535,1.2535,1.2525,1.2534,47600000.0
2009-02-18 01:48:00,1.25355,1.25475,1.25355,1.254,59200000.0
2009-02-18 01:49:00,1.25395,1.25395,1.25395,1.25395,1400000.0
2009-02-18 01:50:00,1.25385,1.25385,1.2534,1.25345,13400000.0
2009-02-18 01:51:00,1.25345,1.25345,1.25315,1.25325,40200000.0
2009-02-18 01:52:00,1.25315,1.25355,1.25285,1.25355,33000000.0
2009-02-18 01:53:00,1.25335,1.25405,1.2524,1.25385,40000000.0
2009-02-18 01:54:00,1.25385,1.25435,1.25355,1.25385,37000000.0
2009-02-18 01:55:00,1.2538,1.2543,1.2534,1.2534,54000000.0
2009-02-18 01:56:00,1.2534,1.25405,1.25315,1.2533,38600000.0
2009-02-18 01:57:00,1.2536,1.25405,1.2536,1.25405,23200000.0
2009-02-18 01:58:00,1.25405,1.25405,1.25315,1.25325,39200000.0
2009-02-18 01:59:00,1.25325,1.2534,1.25325,1.2533,37600000.0
2009-02-18 02:00:00,1.25335,1.254,1.25325,1.25375,53600000.0
2009-02-18 02:01:00,1.25315,1.2551,1.25315,1.2549,19000000.0
2009-02-18 02:02:00,1.2547,1.2547,1.25315,1.25315,20600000.0
2009-02-18 02:03:00,1.2533,1.2534,1.2531,1.2532,59600000.0
2009-02-18 02:04:00,1.2532,1.2533,1.253,1.253,18200000.0
2009-02-18 02:05:00,1.25305,1.25415,1.253,1.25335,31000000.0
2009-02-18 02:06:00,1.25325,1.2543,1.25295,1.2531,34200000.0
2009-02-18 02:07:00,1.25315,1.25485,1.25315,1.2548,24800000.0
2009-02-18 02:08:00,1.25445,1.25465,1.25345,1.2545,18200000.0
2009-02-18 02:09:00,1.25445,1.25445,1.25345,1.25345,14200000.0
2009-02-18 02:10:00,1.25345,1.25345,1.25325,1.2534,10200000.0
2009-02-18 02:11:00,1.25355,1.2544,1.25335,1.2537,32400000.0
2009-02-18 02:12:00,1.25315,1.25435,1.25315,1.25435,32000000.0
2009-02-18 02:13:00,1.25445,1.25455,1.2533,1.2543,27200000.0
2009-02-18 02:14:00,1.25425,1.2543,1.2535,1.25395,30800000.0
2009-02-18 02:15:00,1.2535,1.25515,1.25345,1.25345,82200000.0
2009-02-18 02:16:00,1.25355,1.254,1.25355,1.25385,12600000.0
2009-02-18 02:17:00,1.25405,1.2541,1.25395,1.25395,8400000.0
2009-02-18 02:18:00,1.25375,1.2539,1.25335,1.2535,51800000.0
2009-02-18 02:19:00,1.25375,1.25455,1.2534,1.25375,44200000.0
2009-02-18 02:20:00,1.254,1.25405,1.2534,1.25375,31600000.0
2009-02-18 02:21:00,1.2535,1.25445,1.2535,1.2544,19800000.0
2009-02-18 02:22:00,1.2544,1.25475,1.25405,1.25405,42200000.0
2009-02-18 02:23:00,1.25395,1.25435,1.25345,1.254,53400000.0
2009-02-18 02:24:00,1.2538,1.25395,1.25365,1.2537,18400000.0
2009-02-18 02:25:00,1.2538,1.2538,1.2535,1.2535,18000000.0
2009-02-18 02:26:00,1.2535,1.25375,1.2534,1.25355,29800000.0
2009-02-18 02:27:00,1.25365,1.2539,1.2533,1.2533,36600000.0
2009-02-18 02:28:00,1.25335,1.25355,1.2533,1.25335,21800000.0
2009-02-18 02:29:00,1.2533,1.2534,1.2531,1.2531,38000000.0
2009-02-18 02:30:00,1.2531,1.2531,1.2529,1.2529,17600000.0
2009-02-18 02:31:00,1.2523,1.253,1.2523,1.2529,6000000.0
2009-02-18 02:32:00,1.2529,1.253,1.2529,1.2529,23200000.0
2009-02-18 02:33:00,1.2529,1.2531,1.2529,1.25295,10200000.0
2009-02-18 02:34:00,1.2531,1.2535,1.25265,1.2535,23700000.0
2009-02-18 02:35:00,1.2531,1.2532,1.2522,1.2527,27000000.0
2009-02-18 02:36:00,1.2525,1.25275,1.25165,1.2524,54000000.0
2009-02-18 02:37:00,1.25245,1.25295,1.2522,1.25255,35600000.0
2009-02-18 02:38:00,1.25255,1.25255,1.2523,1.2523,9800000.0
2009-02-18 02:39:00,1.25235,1.2525,1.25195,1.25235,42600000.0
2009-02-18 02:40:00,1.2523,1.25285,1.252,1.25205,19800000.0
2009-02-18 02:41:00,1.25215,1.25335,1.25215,1.25305,52000000.0
2009-02-18 02:42:00,1.25285,1.25285,1.2516,1.2517,26000000.0
2009-02-18 02:43:00,1.2517,1.25225,1.25137,1.2518,37000000.0
2009-02-18 02:44:00,1.2521,1.2524,1.2514,1.25175,70000000.0
2009-02-18 02:45:00,1.25225,1.2523,1.25083,1.25125,55200000.0
2009-02-18 02:46:00,1.2512,1.2512,1.2512,1.2512,4600000.0
2009-02-18 02:47:00,1.2512,1.25175,1.2512,1.25175,11400000.0
2009-02-18 02:48:00,1.25155,1.2517,1.25125,1.25165,12800000.0
2009-02-18 02:49:00,1.25205,1.2524,1.2515,1.25155,38800000.0
2009-02-18 02:50:00,1.2518,1.25245,1.25115,1.25205,34000000.0
2009-02-18 02:51:00,1.2518,1.2523,1.2518,1.2519,12600000.0
2009-02-18 02:52:00,1.25185,1.25275,1.25125,1.25255,40400000.0
2009-02-18 02:53:00,1.2526,1.25355,1.25205,1.25235,63800000.0
2009-02-18 02:54:00,1.25235,1.25365,1.25235,1.25365,34800000.0
2009-02-18 02:55:00,1.25355,1.25365,1.2525,1.2533,57800000.0
2009-02-18 02:56:00,1.25335,1.25355,1.25315,1.2535,22400000.0
2009-02-18 02:57:00,1.2533,1.2533,1.25275,1.2532,39400000.0
2009-02-18 02:58:00,1.2533,1.25405,1.2522,1.25335,75400000.0
2009-02-18 02:59:00,1.25355,1.25465,1.25245,1.2538,92900000.0
2009-02-18 03:00:00,1.2542,1.2543,1.25315,1.25385,90600000.0
2009-02-18 03:01:00,1.2538,1.25455,1.2534,1.2541,112400000.0
2009-02-18 03:02:00,1.25425,1.25425,1.2535,1.2535,27600000.0
2009-02-18 03:03:00,1.2536,1.2536,1.25325,1.25355,51800000.0
2009-02-18 03:04:00,1.25365,1.25405,1.25365,1.25385,12200000.0
2009-02-18 03:05:00,1.2538,1.2538,1.25355,1.25375,5800000.0
2009-02-18 03:06:00,1.2539,1.2539,1.25315,1.2533,27800000.0
2009-02-18 03:07:00,1.2533,1.2538,1.2532,1.2534,24600000.0
2009-02-18 03:08:00,1.2531,1.2538,1.25305,1.2538,24800000.0
2009-02-18 03:09:00,1.2537,1.25405,1.2537,1.2538,21200000.0
2009-02-18 03:10:00,1.2539,1.2541,1.25365,1.2541,11200000.0
2009-02-18 03:11:00,1.2543,1.2549,1.2543,1.25485,53200000.0
2009-02-18 03:12:00,1.25485,1.2552,1.2547,1.25495,33600000.0
2009-02-18 03:13:00,1.2549,1.2549,1.2542,1.25445,30800000.0
2009-02-18 03:14:00,1.25445,1.25445,1.25335,1.2534,62400000.0
2009-02-18 03:15:00,1.2534,1.2545,1.2534,1.2543,46600000.0
2009-02-18 03:16:00,1.2542,1.2543,1.2542,1.2542,9800000.0
2009-02-18 03:17:00,1.2543,1.2543,1.2536,1.2538,14400000.0
2009-02-18 03:18:00,1.2537,1.25395,1.2534,1.25385,33400000.0
2009-02-18 03:19:00,1.25385,1.25425,1.2538,1.25425,25000000.0
2009-02-18 03:20:00,1.25415,1.2546,1.25415,1.2546,17600000.0
2009-02-18 03:21:00,1.2546,1.2546,1.2539,1.25435,18200000.0
2009-02-18 03:22:00,1.25425,1.25445,1.2536,1.25395,35200000.0
2009-02-18 03:23:00,1.254,1.254,1.25355,1.2537,51400000.0
2009-02-18 03:24:00,1.25345,1.25395,1.2534,1.2535,36400000.0
2009-02-18 03:25:00,1.2535,1.25405,1.2533,1.25345,57200000.0
2009-02-18 03:26:00,1.2537,1.25415,1.25335,1.25395,39400000.0
2009-02-18 03:27:00,1.254,1.25405,1.2535,1.2535,26800000.0
2009-02-18 03:28:00,1.25365,1.25405,1.25355,1.25405,21000000.0
2009-02-18 03:29:00,1.254,1.2546,1.25395,1.2545,30800000.0
2009-02-18 03:30:00,1.2546,1.2546,1.25425,1.2544,5600000.0
2009-02-18 03:31:00,1.2545,1.2545,1.2541,1.2541,7000000.0
2009-02-18 03:32:00,1.25405,1.25405,1.25365,1.25405,16000000.0
2009-02-18 03:33:00,1.2539,1.25445,1.2539,1.25415,9800000.0
2009-02-18 03:34:00,1.2541,1.2541,1.25355,1.2536,10000000.0
2009-02-18 03:35:00,1.25375,1.25375,1.25355,1.2536,6000000.0
2009-02-18 03:36:00,1.2536,1.25375,1.2536,1.25375,7200000.0
2009-02-18 03:37:00,1.2538,1.2538,1.25375,1.25375,2800000.0
2009-02-18 03:38:00,1.25365,1.25375,1.25365,1.25375,2800000.0
2009-02-18 03:39:00,1.25365,1.25385,1.25335,1.2535,19800000.0
2009-02-18 03:40:00,1.25355,1.25355,1.2535,1.2535,3000000.0
2009-02-18 03:41:00,1.2535,1.25405,1.2534,1.2536,29800000.0
2009-02-18 03:42:00,1.25355,1.2543,1.25345,1.25375,24400000.0
2009-02-18 03:43:00,1.25375,1.2542,1.2535,1.2536,51000000.0
2009-02-18 03:44:00,1.2536,1.25415,1.25335,1.2541,32400000.0
2009-02-18 03:45:00,1.25435,1.25485,1.25335,1.25375,56600000.0
2009-02-18 03:46:00,1.25385,1.25465,1.2535,1.25465,41200000.0
2009-02-18 03:47:00,1.25465,1.255,1.2538,1.25495,16800000.0
2009-02-18 03:48:00,1.25485,1.25535,1.25355,1.2543,19000000.0
2009-02-18 03:49:00,1.2539,1.25435,1.2536,1.2541,34600000.0
2009-02-18 03:50:00,1.25405,1.2553,1.25375,1.2543,70800000.0
2009-02-18 03:51:00,1.25435,1.2556,1.2542,1.2547,88600000.0
2009-02-18 03:52:00,1.2547,1.2547,1.2544,1.2545,22200000.0
2009-02-18 03:53:00,1.2545,1.25485,1.25385,1.2546,87800000.0
2009-02-18 03:54:00,1.25475,1.25475,1.25395,1.2546,16000000.0
2009-02-18 03:55:00,1.2545,1.2546,1.2544,1.2546,7000000.0
2009-02-18 03:56:00,1.2546,1.25515,1.2545,1.25515,21400000.0
2009-02-18 03:57:00,1.25525,1.25535,1.25485,1.25495,12800000.0
2009-02-18 03:58:00,1.2549,1.25495,1.25485,1.25495,5600000.0
2009-02-18 03:59:00,1.25505,1.25505,1.25495,1.25495,2800000.0
2009-02-18 04:00:00,1.25495,1.25495,1.25445,1.25445,21800000.0
2009-02-18 04:01:00,1.25455,1.25485,1.25435,1.25435,45200000.0
2009-02-18 04:02:00,1.25435,1.25465,1.25405,1.25465,38800000.0
2009-02-18 04:03:00,1.25485,1.2549,1.254,1.2541,33000000.0
2009-02-18 04:04:00,1.25435,1.25565,1.25435,1.2548,32200000.0
2009-02-18 04:05:00,1.25495,1.2551,1.25435,1.2546,94800000.0
2009-02-18 04:06:00,1.2548,1.25495,1.2545,1.25475,30800000.0
2009-02-18 04:07:00,1.2544,1.25495,1.2544,1.25485,32400000.0
2009-02-18 04:08:00,1.25475,1.25495,1.25445,1.25465,29400000.0
2009-02-18 04:09:00,1.25475,1.25475,1.25425,1.2544,31200000.0
2009-02-18 04:10:00,1.2543,1.25445,1.25425,1.25445,14800000.0
2009-02-18 04:11:00,1.2544,1.25445,1.2542,1.2544,19400000.0
2009-02-18 04:12:00,1.2544,1.25445,1.254,1.25405,48600000.0
2009-02-18 04:13:00,1.254,1.2545,1.25395,1.2544,30800000.0
2009-02-18 04:14:00,1.2545,1.25455,1.2541,1.2541,17400000.0
2009-02-18 04:15:00,1.25395,1.25415,1.2539,1.2539,11400000.0
2009-02-18 04:16:00,1.2539,1.25465,1.2539,1.2543,25200000.0
2009-02-18 04:17:00,1.2544,1.25445,1.25405,1.2543,15400000.0
2009-02-18 04:18:00,1.254,1.25461,1.25385,1.25405,8400000.0
2009-02-18 04:19:00,1.2544,1.2544,1.2543,1.2544,8400000.0
2009-02-18 04:20:00,1.2543,1.2543,1.2541,1.2541,4200000.0
2009-02-18 04:21:00,1.2539,1.2547,1.25362,1.25387,13200000.0
2009-02-18 04:22:00,1.2542,1.25455,1.2542,1.25455,13200000.0
2009-02-18 04:23:00,1.2547,1.25495,1.25355,1.2542,93400000.0
2009-02-18 04:24:00,1.2542,1.25455,1.2535,1.25405,111400000.0
2009-02-18 04:25:00,1.25395,1.25465,1.2538,1.25435,48200000.0
2009-02-18 04:26:00,1.25425,1.2545,1.25415,1.2544,45800000.0
2009-02-18 04:27:00,1.25435,1.2546,1.25385,1.25385,54400000.0
2009-02-18 04:28:00,1.25385,1.25395,1.25355,1.2539,69200000.0
2009-02-18 04:29:00,1.25395,1.25395,1.25355,1.2536,52800000.0
2009-02-18 04:30:00,1.2536,1.25385,1.2535,1.25385,37200000.0
2009-02-18 04:31:00,1.25385,1.25435,1.25355,1.25405,54600000.0
2009-02-18 04:32:00,1.25415,1.25445,1.25395,1.25445,37800000.0
2009-02-18 04:33:00,1.25465,1.25465,1.2544,1.25455,14000000.0
2009-02-18 04:34:00,1.2542,1.2548,1.2535,1.25455,43200000.0
2009-02-18 04:35:00,1.25445,1.25445,1.25355,1.2539,56000000.0
2009-02-18 04:36:00,1.254,1.2542,1.2536,1.2537,72200000.0
2009-02-18 04:37:00,1.2536,1.25445,1.25345,1.2536,81600000.0
2009-02-18 04:38:00,1.2535,1.2539,1.2534,1.2537,43400000.0
2009-02-18 04:39:00,1.2537,1.25415,1.25345,1.25415,25600000.0
2009-02-18 04:40:00,1.25395,1.2554,1.25375,1.25475,83000000.0
2009-02-18 04:41:00,1.25475,1.25475,1.2543,1.2543,22600000.0
2009-02-18 04:42:00,1.2544,1.25455,1.2537,1.25385,28600000.0
2009-02-18 04:43:00,1.25385,1.25425,1.25345,1.25345,60000000.0
2009-02-18 04:44:00,1.2536,1.25485,1.25345,1.25475,77600000.0
2009-02-18 04:45:00,1.25485,1.25495,1.25385,1.25465,31400000.0
2009-02-18 04:46:00,1.25455,1.25505,1.25455,1.25495,11200000.0
2009-02-18 04:47:00,1.25505,1.25505,1.25365,1.254,22600000.0
2009-02-18 04:48:00,1.2541,1.25485,1.2537,1.2542,38600000.0
2009-02-18 04:49:00,1.25415,1.25415,1.25395,1.25405,14000000.0
2009-02-18 04:50:00,1.25415,1.2549,1.254,1.2541,40200000.0
2009-02-18 04:51:00,1.25415,1.2542,1.2537,1.2537,30200000.0
2009-02-18 04:52:00,1.2538,1.25475,1.2537,1.2547,53000000.0
2009-02-18 04:53:00,1.2548,1.2548,1.25375,1.254,34400000.0
2009-02-18 04:54:00,1.25415,1.2543,1.2541,1.2543,16800000.0
2009-02-18 04:55:00,1.2539,1.2545,1.25375,1.2545,52800000.0
2009-02-18 04:56:00,1.25445,1.25465,1.25385,1.254,43200000.0
2009-02-18 04:57:00,1.254,1.2541,1.2537,1.25395,28200000.0
2009-02-18 04:58:00,1.2541,1.2545,1.2536,1.2537,42200000.0
2009-02-18 04:59:00,1.2537,1.25415,1.25345,1.25375,43000000.0
2009-02-18 05:00:00,1.25375,1.2543,1.25345,1.25405,42200000.0
2009-02-18 05:01:00,1.2542,1.2549,1.2539,1.2545,54400000.0
2009-02-18 05:02:00,1.2545,1.25525,1.2545,1.255,28200000.0
2009-02-18 05:03:00,1.25485,1.2553,1.2538,1.2541,47800000.0
2009-02-18 05:04:00,1.2542,1.2542,1.2539,1.25405,20600000.0
2009-02-18 05:05:00,1.254,1.254,1.2539,1.254,10000000.0
2009-02-18 05:06:00,1.25395,1.254,1.25375,1.2538,17800000.0
2009-02-18 05:07:00,1.2538,1.25385,1.25375,1.25375,13400000.0
2009-02-18 05:08:00,1.25375,1.25435,1.2535,1.25395,30400000.0
2009-02-18 05:09:00,1.25415,1.25435,1.2535,1.254,53800000.0
2009-02-18 05:10:00,1.2542,1.2558,1.2538,1.25455,63200000.0
2009-02-18 05:11:00,1.2548,1.2555,1.25425,1.2555,46600000.0
2009-02-18 05:12:00,1.2556,1.25655,1.2554,1.25595,46000000.0
2009-02-18 05:13:00,1.25625,1.2563,1.2547,1.2548,48600000.0
2009-02-18 05:14:00,1.2548,1.25635,1.2548,1.2557,44800000.0
2009-02-18 05:15:00,1.25575,1.25575,1.2546,1.25465,55800000.0
2009-02-18 05:16:00,1.25455,1.255,1.2543,1.2547,32400000.0
2009-02-18 05:17:00,1.25515,1.25515,1.25455,1.2548,19800000.0
2009-02-18 05:18:00,1.25495,1.25545,1.2548,1.25525,45600000.0
2009-02-18 05:19:00,1.25505,1.2552,1.2549,1.255,27000000.0
2009-02-18 05:20:00,1.2547,1.2549,1.2546,1.2549,14400000.0
2009-02-18 05:21:00,1.25495,1.25525,1.2545,1.2549,70200000.0
2009-02-18 05:22:00,1.25505,1.25555,1.25505,1.25535,25400000.0
2009-02-18 05:23:00,1.25525,1.25525,1.2546,1.25475,14200000.0
2009-02-18 05:24:00,1.25485,1.25485,1.2542,1.2542,17200000.0
2009-02-18 05:25:00,1.2544,1.2544,1.2542,1.25435,10200000.0
2009-02-18 05:26:00,1.25392,1.25396,1.25375,1.25396,1400000.0
2009-02-18 05:27:00,1.25445,1.25445,1.25445,1.25445,1400000.0
2009-02-18 05:28:00,1.2545,1.2545,1.2537,1.2538,23000000.0
2009-02-18 05:29:00,1.2539,1.25515,1.25375,1.2546,72200000.0
2009-02-18 05:30:00,1.25445,1.2551,1.254,1.2551,61800000.0
2009-02-18 05:31:00,1.25515,1.25535,1.2539,1.2546,46800000.0
2009-02-18 05:32:00,1.2546,1.25465,1.2545,1.25465,26800000.0
2009-02-18 05:33:00,1.25475,1.2555,1.25475,1.25535,51800000.0
2009-02-18 05:34:00,1.2554,1.25585,1.25535,1.2556,15400000.0
2009-02-18 05:35:00,1.2556,1.2556,1.25485,1.2549,12800000.0
2009-02-18 05:36:00,1.2549,1.2549,1.25465,1.25465,5600000.0
2009-02-18 05:37:00,1.2545,1.25455,1.25445,1.25445,14000000.0
2009-02-18 05:38:00,1.2545,1.2545,1.2544,1.2544,19600000.0
2009-02-18 05:39:00,1.2544,1.2544,1.2543,1.2543,20800000.0
2009-02-18 05:40:00,1.2543,1.25435,1.2542,1.2542,22800000.0
2009-02-18 05:41:00,1.25445,1.2546,1.25435,1.2545,12600000.0
2009-02-18 05:42:00,1.25445,1.25455,1.25445,1.25455,2800000.0
2009-02-18 05:43:00,1.25445,1.25445,1.25445,1.25445,1400000.0
2009-02-18 05:44:00,1.25455,1.25455,1.2541,1.2545,18200000.0
2009-02-18 05:45:00,1.25445,1.2545,1.2539,1.254,18200000.0
2009-02-18 05:46:00,1.2541,1.2542,1.2538,1.25405,37400000.0
2009-02-18 05:47:00,1.254,1.2544,1.2538,1.254,22800000.0
2009-02-18 05:48:00,1.2541,1.25435,1.2541,1.25435,11200000.0
2009-02-18 05:49:00,1.25395,1.2543,1.25395,1.2543,5600000.0
2009-02-18 05:50:00,1.25425,1.25425,1.25415,1.25415,2800000.0
2009-02-18 05:51:00,1.25425,1.2544,1.25395,1.25405,8400000.0
2009-02-18 05:52:00,1.25405,1.2546,1.25395,1.25435,22400000.0
2009-02-18 05:53:00,1.2544,1.2544,1.25355,1.25355,12800000.0
2009-02-18 05:54:00,1.25365,1.2545,1.25355,1.2543,55400000.0
2009-02-18 05:55:00,1.2545,1.25525,1.2543,1.2543,21400000.0
2009-02-18 05:56:00,1.25455,1.2547,1.25445,1.25445,8800000.0
2009-02-18 05:57:00,1.25465,1.2552,1.25445,1.2552,31800000.0
2009-02-18 05:58:00,1.25525,1.25595,1.25505,1.25595,15400000.0
2009-02-18 05:59:00,1.2561,1.2561,1.2552,1.2557,21800000.0
2009-02-18 06:00:00,1.2556,1.2558,1.2553,1.2553,11400000.0
2009-02-18 06:01:00,1.25535,1.25545,1.2551,1.25525,21000000.0
2009-02-18 06:02:00,1.25515,1.25515,1.25515,1.25515,1400000.0
2009-02-18 06:03:00,1.2553,1.2553,1.2547,1.25505,29600000.0
2009-02-18 06:04:00,1.255,1.2551,1.25485,1.25485,22400000.0
2009-02-18 06:05:00,1.2548,1.2558,1.2546,1.2558,78200000.0
2009-02-18 06:06:00,1.2557,1.2562,1.25505,1.2562,63400000.0
2009-02-18 06:07:00,1.2561,1.2562,1.25595,1.2561,7000000.0
2009-02-18 06:08:00,1.25575,1.25595,1.2556,1.25595,4400000.0
2009-02-18 06:09:00,1.256,1.256,1.2558,1.2559,8600000.0
2009-02-18 06:10:00,1.25585,1.2559,1.2558,1.2558,18800000.0
2009-02-18 06:11:00,1.2558,1.25595,1.25575,1.2559,21600000.0
2009-02-18 06:12:00,1.2558,1.2559,1.2558,1.2559,10000000.0
2009-02-18 06:13:00,1.2559,1.2559,1.2554,1.2555,18800000.0
2009-02-18 06:14:00,1.2553,1.2556,1.2553,1.2556,13200000.0
2009-02-18 06:15:00,1.2556,1.25595,1.2553,1.2554,29800000.0
2009-02-18 06:16:00,1.2554,1.25555,1.25495,1.2551,22400000.0
2009-02-18 06:17:00,1.25525,1.25545,1.255,1.255,25200000.0
2009-02-18 06:18:00,1.255,1.255,1.255,1.255,11200000.0
2009-02-18 06:19:00,1.255,1.25515,1.2549,1.2549,27200000.0
2009-02-18 06:20:00,1.2549,1.25505,1.2548,1.25505,39600000.0
2009-02-18 06:21:00,1.25465,1.2554,1.25465,1.2554,51000000.0
2009-02-18 06:22:00,1.25545,1.25545,1.2547,1.2547,28800000.0
2009-02-18 06:23:00,1.2547,1.2547,1.2546,1.2546,25600000.0
2009-02-18 06:24:00,1.2546,1.2546,1.2545,1.2545,8000000.0
2009-02-18 06:25:00,1.25455,1.25465,1.2544,1.2544,11200000.0
2009-02-18 06:26:00,1.2544,1.25465,1.2544,1.2545,14400000.0
2009-02-18 06:27:00,1.2546,1.2549,1.25455,1.25475,16000000.0
2009-02-18 06:28:00,1.25475,1.25495,1.25455,1.25455,9600000.0
2009-02-18 06:29:00,1.25475,1.25485,1.25435,1.2545,33600000.0
2009-02-18 06:30:00,1.2546,1.2547,1.2544,1.2544,9800000.0
2009-02-18 06:31:00,1.2544,1.2544,1.2544,1.2544,4200000.0
2009-02-18 06:32:00,1.2543,1.25445,1.25415,1.2542,14200000.0
2009-02-18 06:33:00,1.2542,1.2548,1.254,1.2548,26800000.0
2009-02-18 06:34:00,1.25316,1.25402,1.25311,1.25367,24000000.0
2009-02-18 06:35:00,1.25485,1.2552,1.25455,1.2551,24000000.0
2009-02-18 06:36:00,1.2551,1.2556,1.25465,1.2553,24200000.0
2009-02-18 06:37:00,1.2552,1.2553,1.255,1.255,22400000.0
2009-02-18 06:38:00,1.255,1.255,1.255,1.255,1400000.0
2009-02-18 06:39:00,1.25505,1.25515,1.2548,1.2548,7000000.0
2009-02-18 06:40:00,1.25475,1.25485,1.25475,1.25485,2800000.0
2009-02-18 06:41:00,1.255,1.255,1.25495,1.25495,2800000.0
2009-02-18 06:42:00,1.255,1.25525,1.2548,1.2551,15600000.0
2009-02-18 06:43:00,1.255,1.2552,1.25495,1.25515,11200000.0
2009-02-18 06:44:00,1.25505,1.2554,1.2545,1.2545,12800000.0
2009-02-18 06:45:00,1.25505,1.25505,1.25435,1.25465,24400000.0
2009-02-18 06:46:00,1.25415,1.25425,1.254,1.254,11600000.0
2009-02-18 06:47:00,1.2542,1.25425,1.254,1.25425,11400000.0
2009-02-18 06:48:00,1.2544,1.2544,1.2544,1.2544,1400000.0
2009-02-18 06:49:00,1.2546,1.2547,1.2546,1.2547,2800000.0
2009-02-18 06:50:00,1.25475,1.25475,1.2547,1.25475,4200000.0
2009-02-18 06:51:00,1.25475,1.25475,1.25455,1.2546,7000000.0
2009-02-18 06:52:00,1.2544,1.25445,1.25435,1.25445,4200000.0
2009-02-18 06:53:00,1.25435,1.25505,1.25425,1.25425,37600000.0
2009-02-18 06:54:00,1.25435,1.2544,1.2542,1.2544,17600000.0
2009-02-18 06:55:00,1.2545,1.2546,1.25415,1.2542,19200000.0
2009-02-18 06:56:00,1.2541,1.2541,1.2541,1.2541,11000000.0
2009-02-18 06:57:00,1.2541,1.2541,1.2541,1.2541,4800000.0
2009-02-18 06:58:00,1.2541,1.2541,1.2541,1.2541,17400000.0
2009-02-18 06:59:00,1.25355,1.25365,1.25355,1.25365,3000000.0
2009-02-18 07:00:00,1.2537,1.2538,1.2537,1.2537,9400000.0
2009-02-18 07:01:00,1.25375,1.254,1.2537,1.2539,42000000.0
2009-02-18 07:02:00,1.2541,1.2546,1.2538,1.2546,16000000.0
2009-02-18 07:03:00,1.2545,1.2545,1.2536,1.25425,83600000.0
2009-02-18 07:04:00,1.25425,1.25425,1.25375,1.2541,22400000.0
2009-02-18 07:05:00,1.25425,1.2543,1.25405,1.25415,14000000.0
2009-02-18 07:06:00,1.2543,1.25515,1.254,1.2545,35600000.0
2009-02-18 07:07:00,1.2543,1.25455,1.254,1.25425,19600000.0
2009-02-18 07:08:00,1.2547,1.25515,1.254,1.25415,32600000.0
2009-02-18 07:09:00,1.2542,1.2542,1.25415,1.25415,7000000.0
2009-02-18 07:10:00,1.25425,1.25425,1.25425,1.25425,2800000.0
2009-02-18 07:11:00,1.25425,1.25475,1.25405,1.25405,23800000.0
2009-02-18 07:12:00,1.25415,1.25415,1.25395,1.25395,16800000.0
2009-02-18 07:13:00,1.25405,1.25415,1.25385,1.2539,21000000.0
2009-02-18 07:14:00,1.254,1.254,1.2534,1.2536,23000000.0
2009-02-18 07:15:00,1.25365,1.25375,1.25345,1.25365,14000000.0
2009-02-18 07:16:00,1.25375,1.25375,1.25355,1.25355,5600000.0
2009-02-18 07:17:00,1.25365,1.2538,1.25355,1.25375,11200000.0
2009-02-18 07:18:00,1.25385,1.25385,1.25355,1.2536,30600000.0
2009-02-18 07:19:00,1.2537,1.25455,1.2535,1.2543,44000000.0
2009-02-18 07:20:00,1.2542,1.2544,1.2541,1.2543,24400000.0
2009-02-18 07:21:00,1.2542,1.2545,1.2542,1.2545,11800000.0
2009-02-18 07:22:00,1.25455,1.2546,1.2543,1.25445,28400000.0
2009-02-18 07:23:00,1.2544,1.2545,1.2543,1.2545,8400000.0
2009-02-18 07:24:00,1.2543,1.2545,1.2542,1.2545,14000000.0
2009-02-18 07:25:00,1.2544,1.25495,1.2544,1.25485,23800000.0
2009-02-18 07:26:00,1.25495,1.2557,1.2548,1.25555,16800000.0
2009-02-18 07:27:00,1.25565,1.25565,1.2547,1.2552,41800000.0
2009-02-18 07:28:00,1.25515,1.2554,1.2545,1.25475,28400000.0
2009-02-18 07:29:00,1.2547,1.2547,1.25375,1.25415,22000000.0
2009-02-18 07:30:00,1.25415,1.2546,1.25405,1.2541,37800000.0
2009-02-18 07:31:00,1.25405,1.2544,1.25405,1.2542,9800000.0
2009-02-18 07:32:00,1.25435,1.2545,1.25405,1.2545,15400000.0
2009-02-18 07:33:00,1.25425,1.2543,1.2534,1.2535,35400000.0
2009-02-18 07:34:00,1.2535,1.2541,1.2535,1.254,38400000.0
2009-02-18 07:35:00,1.25425,1.25435,1.25375,1.2542,24600000.0
2009-02-18 07:36:00,1.2541,1.25425,1.2539,1.25425,53800000.0
2009-02-18 07:37:00,1.2543,1.25435,1.25425,1.25435,4400000.0
2009-02-18 07:38:00,1.2543,1.25445,1.25415,1.25415,25800000.0
2009-02-18 07:39:00,1.25415,1.25435,1.25415,1.25435,10600000.0
2009-02-18 07:40:00,1.2537,1.2543,1.2537,1.25395,33600000.0
2009-02-18 07:41:00,1.25405,1.25465,1.2539,1.25425,20400000.0
2009-02-18 07:42:00,1.25415,1.25425,1.25415,1.25425,8600000.0
2009-02-18 07:43:00,1.25415,1.25425,1.2535,1.2535,18000000.0
2009-02-18 07:44:00,1.2535,1.2535,1.2535,1.2535,22200000.0
2009-02-18 07:45:00,1.2535,1.2536,1.25335,1.2535,64200000.0
2009-02-18 07:46:00,1.2536,1.2537,1.2534,1.25345,62400000.0
2009-02-18 07:47:00,1.2535,1.2537,1.2533,1.2536,23400000.0
2009-02-18 07:48:00,1.25345,1.2535,1.25325,1.2535,19600000.0
2009-02-18 07:49:00,1.2535,1.2538,1.2535,1.2537,10200000.0
2009-02-18 07:50:00,1.2536,1.25395,1.25345,1.25355,14400000.0
2009-02-18 07:51:00,1.2536,1.254,1.25335,1.2536,14000000.0
2009-02-18 07:52:00,1.2536,1.2542,1.25355,1.2539,99600000.0
2009-02-18 07:53:00,1.254,1.2544,1.2538,1.25395,71000000.0
2009-02-18 07:54:00,1.2539,1.254,1.2532,1.25355,68600000.0
2009-02-18 07:55:00,1.25345,1.25355,1.2531,1.25335,53000000.0
2009-02-18 07:56:00,1.25335,1.2534,1.25295,1.25315,36000000.0
2009-02-18 07:57:00,1.2533,1.25345,1.2529,1.25335,44600000.0
2009-02-18 07:58:00,1.25305,1.25345,1.25285,1.2529,59000000.0
2009-02-18 07:59:00,1.2528,1.2539,1.2528,1.2533,58300000.0
2009-02-18 08:00:00,1.25335,1.2535,1.25295,1.2535,48000000.0
2009-02-18 08:01:00,1.2534,1.2534,1.2529,1.25315,44400000.0
2009-02-18 08:02:00,1.2531,1.2535,1.2528,1.2531,44600000.0
2009-02-18 08:03:00,1.2529,1.2535,1.2529,1.2535,17200000.0
2009-02-18 08:04:00,1.25365,1.25375,1.25325,1.2535,9800000.0
2009-02-18 08:05:00,1.2533,1.25415,1.2532,1.2541,38200000.0
2009-02-18 08:06:00,1.2539,1.2539,1.2534,1.2539,32600000.0
2009-02-18 08:07:00,1.2538,1.2539,1.25375,1.2539,11200000.0
2009-02-18 08:08:00,1.254,1.2541,1.254,1.2541,7000000.0
2009-02-18 08:09:00,1.25415,1.25425,1.2538,1.2538,15400000.0
2009-02-18 08:10:00,1.254,1.25415,1.254,1.254,9800000.0
2009-02-18 08:11:00,1.2539,1.2541,1.2534,1.25355,20200000.0
2009-02-18 08:12:00,1.25365,1.2548,1.2536,1.2544,36200000.0
2009-02-18 08:13:00,1.2545,1.2549,1.2538,1.2538,24000000.0
2009-02-18 08:14:00,1.2538,1.254,1.25315,1.2533,30800000.0
2009-02-18 08:15:00,1.25355,1.2539,1.25305,1.25345,34400000.0
2009-02-18 08:16:00,1.2534,1.2538,1.2533,1.25375,15400000.0
2009-02-18 08:17:00,1.2537,1.2539,1.2535,1.25385,32200000.0
2009-02-18 08:18:00,1.254,1.2544,1.2538,1.25405,21200000.0
2009-02-18 08:19:00,1.2543,1.25495,1.2537,1.2544,102400000.0
2009-02-18 08:20:00,1.2544,1.25505,1.25405,1.2547,78600000.0
2009-02-18 08:21:00,1.2546,1.255,1.2545,1.25485,24400000.0
2009-02-18 08:22:00,1.25495,1.25545,1.2548,1.25515,56200000.0
2009-02-18 08:23:00,1.25505,1.2554,1.2549,1.25515,80200000.0
2009-02-18 08:24:00,1.25505,1.25515,1.2546,1.2548,63800000.0
2009-02-18 08:25:00,1.25455,1.25455,1.2539,1.25435,56000000.0
2009-02-18 08:26:00,1.25485,1.2549,1.254,1.25445,37200000.0
2009-02-18 08:27:00,1.2547,1.2556,1.2541,1.2545,56600000.0
2009-02-18 08:28:00,1.25455,1.2548,1.25415,1.25415,55200000.0
2009-02-18 08:29:00,1.2542,1.25495,1.2542,1.2545,31000000.0
2009-02-18 08:30:00,1.25435,1.255,1.25415,1.25455,31200000.0
2009-02-18 08:31:00,1.25465,1.25475,1.25385,1.2543,44200000.0
2009-02-18 08:32:00,1.25445,1.2549,1.25385,1.25385,21400000.0
2009-02-18 08:33:00,1.254,1.25455,1.2538,1.25415,49800000.0
2009-02-18 08:34:00,1.2543,1.25465,1.2536,1.2537,54200000.0
2009-02-18 08:35:00,1.2537,1.25435,1.25355,1.2536,81400000.0
2009-02-18 08:36:00,1.2537,1.2538,1.2535,1.2536,22800000.0
2009-02-18 08:37:00,1.2537,1.2543,1.25365,1.2543,18000000.0
2009-02-18 08:38:00,1.2545,1.25585,1.254,1.25585,26800000.0
2009-02-18 08:39:00,1.2554,1.25545,1.2535,1.2541,55800000.0
2009-02-18 08:40:00,1.2546,1.2557,1.2542,1.2556,42400000.0
2009-02-18 08:41:00,1.2556,1.25565,1.2542,1.25515,79000000.0
2009-02-18 08:42:00,1.2553,1.2564,1.2549,1.256,113600000.0
2009-02-18 08:43:00,1.25595,1.25615,1.2553,1.2559,60400000.0
2009-02-18 08:44:00,1.25585,1.25595,1.25455,1.25535,112600000.0
2009-02-18 08:45:00,1.2555,1.25625,1.2553,1.25555,109400000.0
2009-02-18 08:46:00,1.25565,1.25595,1.25435,1.25595,83800000.0
2009-02-18 08:47:00,1.25595,1.25595,1.2544,1.2544,93200000.0
2009-02-18 08:48:00,1.2544,1.2548,1.2542,1.2547,74000000.0
2009-02-18 08:49:00,1.25405,1.2555,1.25405,1.25485,60600000.0
2009-02-18 08:50:00,1.25505,1.25535,1.2547,1.2547,19000000.0
2009-02-18 08:51:00,1.25485,1.2557,1.25475,1.25495,25200000.0
2009-02-18 08:52:00,1.25535,1.2555,1.25505,1.2553,32600000.0
2009-02-18 08:53:00,1.2552,1.2552,1.25375,1.25495,50400000.0
2009-02-18 08:54:00,1.2551,1.25535,1.25475,1.25475,24000000.0
2009-02-18 08:55:00,1.25475,1.2558,1.2543,1.25445,32400000.0
2009-02-18 08:56:00,1.25445,1.25545,1.25425,1.25485,48200000.0
2009-02-18 08:57:00,1.2545,1.25515,1.2545,1.2549,35200000.0
2009-02-18 08:58:00,1.25495,1.2552,1.25425,1.2543,80600000.0
2009-02-18 08:59:00,1.2543,1.2543,1.2542,1.2542,28800000.0
2009-02-18 09:00:00,1.2541,1.2545,1.25343,1.2542,35000000.0
2009-02-18 09:01:00,1.25445,1.2547,1.25405,1.25425,34000000.0
2009-02-18 09:02:00,1.25435,1.2548,1.25375,1.25375,21700000.0
2009-02-18 09:03:00,1.2541,1.2549,1.25365,1.2543,61400000.0
2009-02-18 09:04:00,1.2545,1.2545,1.2537,1.25415,42800000.0
2009-02-18 09:05:00,1.25395,1.25405,1.25355,1.2536,34800000.0
2009-02-18 09:06:00,1.2536,1.25375,1.2534,1.2535,46600000.0
2009-02-18 09:07:00,1.2534,1.25375,1.25325,1.2533,18000000.0
2009-02-18 09:08:00,1.25335,1.2536,1.25335,1.25355,9800000.0
2009-02-18 09:09:00,1.2535,1.25385,1.25325,1.25335,34200000.0
2009-02-18 09:10:00,1.25315,1.2544,1.25315,1.25385,77600000.0
2009-02-18 09:11:00,1.25395,1.2544,1.2535,1.25435,83400000.0
2009-02-18 09:12:00,1.25425,1.25455,1.25305,1.25395,110600000.0
2009-02-18 09:13:00,1.25375,1.2546,1.2536,1.2545,57600000.0
2009-02-18 09:14:00,1.2543,1.25445,1.2536,1.2544,36400000.0
2009-02-18 09:15:00,1.25445,1.25455,1.2542,1.25445,30800000.0
2009-02-18 09:16:00,1.25445,1.25445,1.2534,1.25365,61600000.0
2009-02-18 09:17:00,1.25365,1.2538,1.25305,1.2532,68000000.0
2009-02-18 09:18:00,1.2532,1.25425,1.25295,1.2541,103200000.0
2009-02-18 09:19:00,1.2541,1.2546,1.2532,1.2532,86200000.0
2009-02-18 09:20:00,1.2532,1.25335,1.253,1.2532,55400000.0
2009-02-18 09:21:00,1.2533,1.25375,1.253,1.25375,45400000.0
2009-02-18 09:22:00,1.25385,1.2543,1.253,1.253,87400000.0
2009-02-18 09:23:00,1.253,1.2552,1.253,1.2541,80400000.0
2009-02-18 09:24:00,1.25385,1.25455,1.25305,1.25415,79400000.0
2009-02-18 09:25:00,1.25435,1.2545,1.2538,1.25415,36000000.0
2009-02-18 09:26:00,1.2539,1.2541,1.25385,1.2541,14200000.0
2009-02-18 09:27:00,1.25425,1.25445,1.25405,1.25425,15600000.0
2009-02-18 09:28:00,1.25465,1.2556,1.2543,1.2544,64200000.0
2009-02-18 09:29:00,1.2544,1.2544,1.2537,1.2537,66800000.0
2009-02-18 09:30:00,1.2537,1.2537,1.2521,1.25245,80000000.0
2009-02-18 09:31:00,1.25215,1.25355,1.2514,1.25195,124600000.0
2009-02-18 09:32:00,1.25195,1.25295,1.25185,1.2525,116800000.0
2009-02-18 09:33:00,1.25225,1.25345,1.25225,1.2524,63400000.0
2009-02-18 09:34:00,1.25235,1.25285,1.2515,1.2524,63400000.0
2009-02-18 09:35:00,1.2524,1.2527,1.2519,1.2526,91200000.0
2009-02-18 09:36:00,1.2525,1.2525,1.25165,1.2518,83200000.0
2009-02-18 09:37:00,1.25175,1.25275,1.25135,1.25265,101200000.0
2009-02-18 09:38:00,1.25275,1.25315,1.25185,1.25315,138800000.0
2009-02-18 09:39:00,1.25305,1.25345,1.2518,1.253,74000000.0
2009-02-18 09:40:00,1.25285,1.25285,1.2507,1.2513,87200000.0
2009-02-18 09:41:00,1.2507,1.2514,1.2498,1.2505,108200000.0
2009-02-18 09:42:00,1.2506,1.2523,1.2506,1.2519,81600000.0
2009-02-18 09:43:00,1.25215,1.2524,1.25015,1.2505,80800000.0
2009-02-18 09:44:00,1.25015,1.25025,1.2483,1.2488,112200000.0
2009-02-18 09:45:00,1.2489,1.2497,1.2483,1.24845,103600000.0
2009-02-18 09:46:00,1.2482,1.249,1.2476,1.24815,122000000.0
2009-02-18 09:47:00,1.24825,1.24935,1.2481,1.2486,113000000.0
2009-02-18 09:48:00,1.24855,1.24965,1.24835,1.2495,109200000.0
2009-02-18 09:49:00,1.24915,1.2504,1.2489,1.25005,81400000.0
2009-02-18 09:50:00,1.2502,1.25095,1.24955,1.25045,65600000.0
2009-02-18 09:51:00,1.25035,1.25055,1.2497,1.24975,100000000.0
2009-02-18 09:52:00,1.25,1.2504,1.2498,1.25,75800000.0
2009-02-18 09:53:00,1.25015,1.25085,1.2494,1.2501,133600000.0
2009-02-18 09:54:00,1.2505,1.251,1.2495,1.25,104200000.0
2009-02-18 09:55:00,1.2502,1.2503,1.24965,1.24995,28000000.0
2009-02-18 09:56:00,1.2499,1.25065,1.24945,1.25055,82200000.0
2009-02-18 09:57:00,1.2506,1.25095,1.24975,1.25095,57400000.0
2009-02-18 09:58:00,1.25085,1.25115,1.2499,1.2503,137800000.0
2009-02-18 09:59:00,1.25045,1.25095,1.25,1.25035,127600000.0
2009-02-18 10:00:00,1.25045,1.25225,1.2502,1.25155,122200000.0
2009-02-18 10:01:00,1.25155,1.25205,1.2506,1.25085,140000000.0
2009-02-18 10:02:00,1.25085,1.25225,1.25025,1.2521,64600000.0
2009-02-18 10:03:00,1.2519,1.2526,1.25065,1.2513,92200000.0
2009-02-18 10:04:00,1.2513,1.25235,1.2509,1.25125,106000000.0
2009-02-18 10:05:00,1.25125,1.2516,1.2512,1.2515,60800000.0
2009-02-18 10:06:00,1.2515,1.25185,1.25055,1.2517,117000000.0
2009-02-18 10:07:00,1.25135,1.2514,1.25045,1.2509,91200000.0
2009-02-18 10:08:00,1.2511,1.25115,1.25045,1.2506,98600000.0
2009-02-18 10:09:00,1.25055,1.25085,1.2503,1.2508,111600000.0
2009-02-18 10:10:00,1.2508,1.2517,1.25045,1.25145,59200000.0
2009-02-18 10:11:00,1.2511,1.25225,1.25035,1.2519,95800000.0
2009-02-18 10:12:00,1.252,1.252,1.25045,1.2507,66200000.0
2009-02-18 10:13:00,1.2507,1.2515,1.2505,1.2515,40000000.0
2009-02-18 10:14:00,1.2516,1.25195,1.25135,1.2517,83200000.0
2009-02-18 10:15:00,1.2517,1.25205,1.2515,1.25165,65400000.0
2009-02-18 10:16:00,1.25175,1.25245,1.2511,1.2521,42600000.0
2009-02-18 10:17:00,1.25185,1.2522,1.25075,1.25175,80400000.0
2009-02-18 10:18:00,1.25175,1.25225,1.2506,1.25065,111400000.0
2009-02-18 10:19:00,1.25075,1.25095,1.2505,1.2506,23600000.0
2009-02-18 10:20:00,1.2505,1.2517,1.25045,1.25125,65500000.0
2009-02-18 10:21:00,1.25135,1.25205,1.2513,1.25145,58600000.0
2009-02-18 10:22:00,1.25125,1.25145,1.25045,1.25065,74800000.0
2009-02-18 10:23:00,1.25045,1.25065,1.2504,1.2505,32800000.0
2009-02-18 10:24:00,1.25045,1.25045,1.24965,1.2504,139800000.0
2009-02-18 10:25:00,1.2504,1.2505,1.2504,1.2504,106600000.0
2009-02-18 10:26:00,1.2504,1.2504,1.2504,1.2504,131000000.0
2009-02-18 10:27:00,1.2504,1.2509,1.2502,1.2504,96700000.0
2009-02-18 10:28:00,1.2505,1.2507,1.2499,1.2507,59800000.0
2009-02-18 10:29:00,1.2504,1.2512,1.24992,1.25035,95600000.0
2009-02-18 10:30:00,1.2503,1.25105,1.25005,1.2503,106400000.0
2009-02-18 10:31:00,1.2502,1.25125,1.2502,1.25125,52000000.0
2009-02-18 10:32:00,1.2511,1.25125,1.25035,1.25095,41400000.0
2009-02-18 10:33:00,1.251,1.2513,1.2506,1.2511,28200000.0
2009-02-18 10:34:00,1.25095,1.25105,1.25025,1.25035,50400000.0
2009-02-18 10:35:00,1.25055,1.25155,1.2503,1.25105,59400000.0
2009-02-18 10:36:00,1.2512,1.2515,1.25075,1.25075,32200000.0
2009-02-18 10:37:00,1.25115,1.2515,1.25055,1.2508,75400000.0
2009-02-18 10:38:00,1.2509,1.25125,1.25045,1.2505,63800000.0
2009-02-18 10:39:00,1.2506,1.25115,1.2503,1.25115,62400000.0
2009-02-18 10:40:00,1.25125,1.2514,1.24995,1.25005,57800000.0
2009-02-18 10:41:00,1.25055,1.2511,1.2504,1.2506,69800000.0
2009-02-18 10:42:00,1.25075,1.25075,1.2499,1.25025,83600000.0
2009-02-18 10:43:00,1.25025,1.2508,1.2501,1.2505,75200000.0
2009-02-18 10:44:00,1.2509,1.2514,1.25005,1.2502,86800000.0
2009-02-18 10:45:00,1.2502,1.2504,1.24995,1.2504,37600000.0
2009-02-18 10:46:00,1.2505,1.25135,1.25025,1.2507,79400000.0
2009-02-18 10:47:00,1.2507,1.2514,1.2504,1.2504,56400000.0
2009-02-18 10:48:00,1.25045,1.25095,1.25015,1.25035,68400000.0
2009-02-18 10:49:00,1.2502,1.2503,1.2495,1.24995,56600000.0
2009-02-18 10:50:00,1.24985,1.2502,1.2493,1.24965,32000000.0
2009-02-18 10:51:00,1.2495,1.25025,1.24945,1.25025,27400000.0
2009-02-18 10:52:00,1.2502,1.25035,1.2496,1.25005,50800000.0
2009-02-18 10:53:00,1.25005,1.2504,1.2493,1.25,67400000.0
2009-02-18 10:54:00,1.24995,1.25115,1.2494,1.2504,124200000.0
2009-02-18 10:55:00,1.2506,1.25065,1.24965,1.2502,109600000.0
2009-02-18 10:56:00,1.2502,1.25065,1.2497,1.2502,76800000.0
2009-02-18 10:57:00,1.25095,1.2513,1.25,1.2508,69400000.0
2009-02-18 10:58:00,1.2506,1.25125,1.2505,1.251,45800000.0
2009-02-18 10:59:00,1.251,1.25135,1.2508,1.2508,70800000.0
2009-02-18 11:00:00,1.25035,1.251,1.2498,1.25,71000000.0
2009-02-18 11:01:00,1.25025,1.25055,1.2498,1.24995,57600000.0
2009-02-18 11:02:00,1.24975,1.2504,1.24945,1.24975,52400000.0
2009-02-18 11:03:00,1.24995,1.25095,1.24955,1.25035,131600000.0
2009-02-18 11:04:00,1.25035,1.25035,1.2491,1.2498,84800000.0
2009-02-18 11:05:00,1.24985,1.24995,1.24925,1.24995,40200000.0
2009-02-18 11:06:00,1.25015,1.25015,1.24925,1.24955,40600000.0
2009-02-18 11:07:00,1.2495,1.2503,1.24945,1.2502,39200000.0
2009-02-18 11:08:00,1.25025,1.25155,1.25025,1.25145,52200000.0
2009-02-18 11:09:00,1.2512,1.2516,1.2507,1.25105,74800000.0
2009-02-18 11:10:00,1.25125,1.2516,1.2509,1.2516,42200000.0
2009-02-18 11:11:00,1.25175,1.2519,1.2506,1.25175,57200000.0
2009-02-18 11:12:00,1.25155,1.25185,1.2506,1.2509,48200000.0
2009-02-18 11:13:00,1.25085,1.25185,1.2505,1.2509,88600000.0
2009-02-18 11:14:00,1.2505,1.25135,1.2501,1.25035,86600000.0
2009-02-18 11:15:00,1.2511,1.2511,1.249,1.25075,86000000.0
2009-02-18 11:16:00,1.2504,1.2513,1.2496,1.25085,51800000.0
2009-02-18 11:17:00,1.25105,1.25155,1.2495,1.2495,65900000.0
2009-02-18 11:18:00,1.24945,1.2499,1.24905,1.24975,42400000.0
2009-02-18 11:19:00,1.24965,1.2504,1.24915,1.2501,49400000.0
2009-02-18 11:20:00,1.25025,1.2509,1.2493,1.2495,60800000.0
2009-02-18 11:21:00,1.24955,1.25035,1.2495,1.25005,27200000.0
2009-02-18 11:22:00,1.25025,1.25065,1.24975,1.2501,52200000.0
2009-02-18 11:23:00,1.25015,1.25025,1.2497,1.25,49800000.0
2009-02-18 11:24:00,1.2498,1.25005,1.2495,1.2497,35400000.0
2009-02-18 11:25:00,1.24965,1.24965,1.2488,1.2494,62400000.0
2009-02-18 11:26:00,1.2489,1.25,1.2489,1.2499,36800000.0
2009-02-18 11:27:00,1.24985,1.2499,1.2491,1.24915,33000000.0
2009-02-18 11:28:00,1.24915,1.25015,1.2489,1.24972,88400000.0
2009-02-18 11:29:00,1.24985,1.2501,1.24893,1.24945,35800000.0
2009-02-18 11:30:00,1.24978,1.25015,1.2488,1.24965,108200000.0
2009-02-18 11:31:00,1.24975,1.25,1.2494,1.24975,57400000.0
2009-02-18 11:32:00,1.2499,1.2499,1.24775,1.24835,30700000.0
2009-02-18 11:33:00,1.2488,1.2493,1.2479,1.2488,87400000.0
2009-02-18 11:34:00,1.2487,1.24905,1.2482,1.24885,74400000.0
2009-02-18 11:35:00,1.24895,1.24935,1.24865,1.24915,67600000.0
2009-02-18 11:36:00,1.24915,1.24965,1.24895,1.24965,32800000.0
2009-02-18 11:37:00,1.2495,1.24965,1.24802,1.249,92800000.0
2009-02-18 11:38:00,1.24905,1.24935,1.24875,1.24915,23800000.0
2009-02-18 11:39:00,1.24935,1.25025,1.2487,1.25025,79200000.0
2009-02-18 11:40:00,1.2497,1.25025,1.2489,1.24905,79600000.0
2009-02-18 11:41:00,1.24905,1.2504,1.24905,1.2503,40600000.0
2009-02-18 11:42:00,1.2502,1.2504,1.2486,1.2486,74400000.0
2009-02-18 11:43:00,1.2487,1.2496,1.24855,1.2495,39000000.0
2009-02-18 11:44:00,1.24885,1.2495,1.24855,1.24905,86000000.0
2009-02-18 11:45:00,1.2488,1.24895,1.24835,1.24855,66000000.0
2009-02-18 11:46:00,1.24865,1.2491,1.2482,1.2485,41200000.0
2009-02-18 11:47:00,1.24855,1.24885,1.24815,1.2485,52000000.0
2009-02-18 11:48:00,1.2485,1.2494,1.24805,1.2491,31600000.0
2009-02-18 11:49:00,1.24925,1.2496,1.2488,1.24915,71800000.0
2009-02-18 11:50:00,1.24855,1.24885,1.2481,1.2482,65400000.0
2009-02-18 11:51:00,1.2482,1.24915,1.248,1.248,67400000.0
2009-02-18 11:52:00,1.2482,1.24895,1.24795,1.24885,66600000.0
2009-02-18 11:53:00,1.24905,1.24935,1.248,1.2493,69000000.0
2009-02-18 11:54:00,1.2494,1.2496,1.24905,1.24935,29400000.0
2009-02-18 11:55:00,1.249,1.2495,1.2489,1.2491,45400000.0
2009-02-18 11:56:00,1.2494,1.2502,1.2486,1.2496,70500000.0
2009-02-18 11:57:00,1.24975,1.24975,1.24815,1.24845,78800000.0
2009-02-18 11:58:00,1.24845,1.2485,1.248,1.248,41400000.0
2009-02-18 11:59:00,1.2481,1.24825,1.2479,1.2479,30800000.0
2009-02-18 12:00:00,1.2479,1.2482,1.24775,1.2478,45000000.0
2009-02-18 12:01:00,1.2478,1.2482,1.24765,1.2482,55200000.0
2009-02-18 12:02:00,1.2483,1.2486,1.24755,1.2482,41200000.0
2009-02-18 12:03:00,1.24795,1.24845,1.2475,1.2478,67600000.0
2009-02-18 12:04:00,1.2476,1.24865,1.24752,1.24752,66000000.0
2009-02-18 12:05:00,1.2482,1.2484,1.24755,1.24805,66600000.0
2009-02-18 12:06:00,1.2479,1.2488,1.24768,1.2486,37000000.0
2009-02-18 12:07:00,1.2486,1.2492,1.24785,1.24785,39400000.0
2009-02-18 12:08:00,1.24845,1.2488,1.248,1.2488,23000000.0
2009-02-18 12:09:00,1.2481,1.24845,1.2481,1.24845,14000000.0
2009-02-18 12:10:00,1.24865,1.2491,1.24855,1.24905,18400000.0
2009-02-18 12:11:00,1.2488,1.2496,1.24835,1.24865,40200000.0
2009-02-18 12:12:00,1.24845,1.2494,1.2481,1.24865,33800000.0
2009-02-18 12:13:00,1.2487,1.2494,1.24835,1.2485,44000000.0
2009-02-18 12:14:00,1.2487,1.2489,1.2481,1.2489,51200000.0
2009-02-18 12:15:00,1.2491,1.2491,1.2479,1.24825,86600000.0
2009-02-18 12:16:00,1.24825,1.2489,1.2479,1.24845,57400000.0
2009-02-18 12:17:00,1.2486,1.2487,1.24785,1.2483,50000000.0
2009-02-18 12:18:00,1.24845,1.2492,1.248,1.248,33200000.0
2009-02-18 12:19:00,1.2482,1.24875,1.24795,1.2486,43400000.0
2009-02-18 12:20:00,1.2488,1.24895,1.24815,1.24875,38800000.0
2009-02-18 12:21:00,1.24875,1.24875,1.24805,1.24875,31200000.0
2009-02-18 12:22:00,1.2489,1.2496,1.24885,1.2491,63400000.0
2009-02-18 12:23:00,1.24925,1.2493,1.2482,1.2482,45200000.0
2009-02-18 12:24:00,1.24845,1.24875,1.24795,1.24845,100600000.0
2009-02-18 12:25:00,1.24835,1.24885,1.2479,1.2479,22200000.0
2009-02-18 12:26:00,1.24895,1.24895,1.2478,1.2487,42600000.0
2009-02-18 12:27:00,1.24845,1.2488,1.24775,1.24845,37400000.0
2009-02-18 12:28:00,1.24855,1.249,1.2481,1.2487,69000000.0
2009-02-18 12:29:00,1.24885,1.24895,1.248,1.24815,46800000.0
2009-02-18 12:30:00,1.2488,1.24995,1.24815,1.2493,70200000.0
2009-02-18 12:31:00,1.24935,1.25005,1.24875,1.2494,92600000.0
2009-02-18 12:32:00,1.24945,1.2504,1.24905,1.24915,79200000.0
2009-02-18 12:33:00,1.2491,1.25,1.24865,1.24875,38200000.0
2009-02-18 12:34:00,1.24865,1.2488,1.2485,1.2485,40200000.0
2009-02-18 12:35:00,1.2483,1.24945,1.24825,1.24885,71600000.0
2009-02-18 12:36:00,1.2488,1.2492,1.2488,1.24905,87000000.0
2009-02-18 12:37:00,1.249,1.25055,1.2489,1.25025,133600000.0
2009-02-18 12:38:00,1.25035,1.25035,1.2493,1.2495,115000000.0
2009-02-18 12:39:00,1.24965,1.25025,1.24935,1.24965,155200000.0
2009-02-18 12:40:00,1.24975,1.24995,1.2493,1.2493,72800000.0
2009-02-18 12:41:00,1.24925,1.2496,1.24905,1.24925,137600000.0
2009-02-18 12:42:00,1.2493,1.2501,1.2493,1.24975,101600000.0
2009-02-18 12:43:00,1.24985,1.2502,1.2494,1.2496,44200000.0
2009-02-18 12:44:00,1.24975,1.25,1.24925,1.2493,52200000.0
2009-02-18 12:45:00,1.24925,1.24925,1.249,1.249,95800000.0
2009-02-18 12:46:00,1.249,1.2492,1.2489,1.2489,31800000.0
2009-02-18 12:47:00,1.2489,1.2489,1.2488,1.2488,12800000.0
2009-02-18 12:48:00,1.2488,1.24925,1.24875,1.24875,35200000.0
2009-02-18 12:49:00,1.24875,1.2489,1.2487,1.24875,20800000.0
2009-02-18 12:50:00,1.24875,1.2496,1.24875,1.2488,29600000.0
2009-02-18 12:51:00,1.2488,1.2488,1.2486,1.2488,22200000.0
2009-02-18 12:52:00,1.2488,1.2492,1.2488,1.24905,22200000.0
2009-02-18 12:53:00,1.2492,1.2492,1.24815,1.24835,52200000.0
2009-02-18 12:54:00,1.24855,1.2487,1.24805,1.24855,30000000.0
2009-02-18 12:55:00,1.24855,1.24865,1.24835,1.2485,14000000.0
2009-02-18 12:56:00,1.24865,1.24865,1.24865,1.24865,2800000.0
2009-02-18 12:57:00,1.24865,1.24915,1.24845,1.2487,58400000.0
2009-02-18 12:58:00,1.2485,1.24875,1.24815,1.24855,94800000.0
2009-02-18 12:59:00,1.24835,1.24885,1.24835,1.2487,60000000.0
2009-02-18 13:00:00,1.24875,1.2489,1.2484,1.2485,45200000.0
2009-02-18 13:01:00,1.24855,1.2487,1.2483,1.24865,47200000.0
2009-02-18 13:02:00,1.2486,1.24865,1.2486,1.24865,10800000.0
2009-02-18 13:03:00,1.24865,1.24885,1.24865,1.24885,35200000.0
2009-02-18 13:04:00,1.24875,1.2491,1.2484,1.2486,102600000.0
2009-02-18 13:05:00,1.2488,1.24885,1.24875,1.2488,17600000.0
2009-02-18 13:06:00,1.2489,1.24935,1.24845,1.2488,72800000.0
2009-02-18 13:07:00,1.2488,1.24925,1.24865,1.24925,89800000.0
2009-02-18 13:08:00,1.2492,1.2494,1.2487,1.24895,79800000.0
2009-02-18 13:09:00,1.24905,1.2492,1.2486,1.2491,54000000.0
2009-02-18 13:10:00,1.2492,1.2495,1.2489,1.2491,83400000.0
2009-02-18 13:11:00,1.24915,1.24915,1.2491,1.24915,9600000.0
2009-02-18 13:12:00,1.2491,1.24965,1.24905,1.24905,58800000.0
2009-02-18 13:13:00,1.2493,1.2493,1.24915,1.24915,17400000.0
2009-02-18 13:14:00,1.2491,1.2491,1.24865,1.24865,32400000.0
2009-02-18 13:15:00,1.2487,1.24885,1.2486,1.24885,28400000.0
2009-02-18 13:16:00,1.24955,1.24955,1.2488,1.24915,17200000.0
2009-02-18 13:17:00,1.24915,1.24915,1.24915,1.24915,2800000.0
2009-02-18 13:18:00,1.2494,1.2497,1.249,1.24965,36400000.0
2009-02-18 13:19:00,1.24965,1.2497,1.24875,1.24885,71000000.0
2009-02-18 13:20:00,1.24905,1.24955,1.2485,1.2485,97000000.0
2009-02-18 13:21:00,1.2486,1.2496,1.24845,1.2492,54800000.0
2009-02-18 13:22:00,1.24905,1.24955,1.24845,1.2488,97200000.0
2009-02-18 13:23:00,1.24865,1.24995,1.2484,1.2487,94900000.0
2009-02-18 13:24:00,1.24895,1.2494,1.24825,1.24855,53800000.0
2009-02-18 13:25:00,1.2487,1.2488,1.2482,1.2482,34000000.0
2009-02-18 13:26:00,1.24825,1.2488,1.2482,1.2488,85600000.0
2009-02-18 13:27:00,1.24802,1.24915,1.24765,1.2483,58600000.0
2009-02-18 13:28:00,1.2482,1.24835,1.248,1.24835,34400000.0
2009-02-18 13:29:00,1.248,1.24865,1.2479,1.24865,41000000.0
2009-02-18 13:30:00,1.24855,1.2487,1.24762,1.2487,207400000.0
2009-02-18 13:31:00,1.2487,1.2487,1.24758,1.24825,96500000.0
2009-02-18 13:32:00,1.24825,1.2484,1.2478,1.24825,64900000.0
2009-02-18 13:33:00,1.24825,1.24825,1.24765,1.2477,41700000.0
2009-02-18 13:34:00,1.2477,1.2477,1.2476,1.2477,31600000.0
2009-02-18 13:35:00,1.2477,1.24785,1.24755,1.2477,25600000.0
2009-02-18 13:36:00,1.2477,1.248,1.24765,1.24785,19600000.0
2009-02-18 13:37:00,1.24795,1.2485,1.24795,1.248,47400000.0
2009-02-18 13:38:00,1.24785,1.2482,1.2476,1.24765,40400000.0
2009-02-18 13:39:00,1.24765,1.24825,1.2474,1.2476,69000000.0
2009-02-18 13:40:00,1.24765,1.24835,1.2473,1.24775,85400000.0
2009-02-18 13:41:00,1.24765,1.24835,1.24765,1.24775,17800000.0
2009-02-18 13:42:00,1.2478,1.24885,1.2475,1.2475,68800000.0
2009-02-18 13:43:00,1.2475,1.24775,1.2475,1.2475,21600000.0
2009-02-18 13:44:00,1.24755,1.2476,1.2473,1.24755,34600000.0
2009-02-18 13:45:00,1.24755,1.2476,1.2472,1.2472,60600000.0
2009-02-18 13:46:00,1.2472,1.24785,1.24715,1.24785,39400000.0
2009-02-18 13:47:00,1.24785,1.248,1.24725,1.24765,110400000.0
2009-02-18 13:48:00,1.24775,1.24855,1.2474,1.2474,80400000.0
2009-02-18 13:49:00,1.2475,1.24785,1.2475,1.24785,45000000.0
2009-02-18 13:50:00,1.24775,1.2482,1.24775,1.2481,34000000.0
2009-02-18 13:51:00,1.2479,1.24855,1.24765,1.2479,79200000.0
2009-02-18 13:52:00,1.24785,1.248,1.24745,1.24765,136600000.0
2009-02-18 13:53:00,1.24765,1.24775,1.24745,1.2476,57400000.0
2009-02-18 13:54:00,1.2477,1.24905,1.2477,1.24895,98400000.0
2009-02-18 13:55:00,1.2489,1.24905,1.24885,1.24895,55800000.0
2009-02-18 13:56:00,1.24925,1.24975,1.2489,1.24955,57600000.0
2009-02-18 13:57:00,1.24955,1.24955,1.24885,1.2491,53600000.0
2009-02-18 13:58:00,1.24925,1.2497,1.24905,1.2496,23000000.0
2009-02-18 13:59:00,1.2494,1.24955,1.24845,1.24915,33800000.0
2009-02-18 14:00:00,1.2491,1.24945,1.2481,1.24825,83400000.0
2009-02-18 14:01:00,1.2483,1.24875,1.2479,1.2487,26400000.0
2009-02-18 14:02:00,1.24875,1.24885,1.24835,1.2484,39600000.0
2009-02-18 14:03:00,1.2484,1.2484,1.2481,1.2481,29200000.0
2009-02-18 14:04:00,1.2481,1.24815,1.24795,1.24815,23800000.0
2009-02-18 14:05:00,1.2483,1.2483,1.24785,1.2481,34800000.0
2009-02-18 14:06:00,1.2483,1.2483,1.24775,1.248,50400000.0
2009-02-18 14:07:00,1.24815,1.24815,1.2479,1.248,25200000.0
2009-02-18 14:08:00,1.248,1.24815,1.2478,1.2478,10400000.0
2009-02-18 14:09:00,1.24785,1.24845,1.24755,1.2476,25200000.0
2009-02-18 14:10:00,1.2476,1.24765,1.24735,1.2474,42400000.0
2009-02-18 14:11:00,1.2475,1.24785,1.2473,1.2475,26800000.0
2009-02-18 14:12:00,1.2474,1.24765,1.24715,1.24765,25800000.0
2009-02-18 14:13:00,1.2475,1.2479,1.24715,1.2473,65200000.0
2009-02-18 14:14:00,1.24735,1.24935,1.2473,1.2493,143600000.0
2009-02-18 14:15:00,1.2494,1.2494,1.24765,1.249,48800000.0
2009-02-18 14:16:00,1.2491,1.25,1.24865,1.2491,63600000.0
2009-02-18 14:17:00,1.24925,1.2497,1.2486,1.2491,106400000.0
2009-02-18 14:18:00,1.24885,1.24905,1.24785,1.24845,90200000.0
2009-02-18 14:19:00,1.2482,1.24865,1.2482,1.2485,25600000.0
2009-02-18 14:20:00,1.24855,1.24935,1.2484,1.24895,35400000.0
2009-02-18 14:21:00,1.24895,1.24895,1.2485,1.24875,38600000.0
2009-02-18 14:22:00,1.24875,1.24905,1.2481,1.24895,130400000.0
2009-02-18 14:23:00,1.249,1.24915,1.2488,1.249,60000000.0
2009-02-18 14:24:00,1.24905,1.24925,1.249,1.2491,51400000.0
2009-02-18 14:25:00,1.2491,1.2497,1.24905,1.2495,32400000.0
2009-02-18 14:26:00,1.2495,1.2495,1.2495,1.2495,4200000.0
2009-02-18 14:27:00,1.24955,1.25015,1.24875,1.2489,79200000.0
2009-02-18 14:28:00,1.2489,1.24955,1.24885,1.24955,34600000.0
2009-02-18 14:29:00,1.2497,1.2498,1.2497,1.2498,11000000.0
2009-02-18 14:30:00,1.2497,1.2497,1.2482,1.2484,71600000.0
2009-02-18 14:31:00,1.2485,1.24925,1.2482,1.2484,80800000.0
2009-02-18 14:32:00,1.24865,1.24875,1.24825,1.24825,27000000.0
2009-02-18 14:33:00,1.2483,1.24945,1.24805,1.2487,102800000.0
2009-02-18 14:34:00,1.24885,1.24945,1.24825,1.24875,81400000.0
2009-02-18 14:35:00,1.2482,1.24995,1.2481,1.2489,94800000.0
2009-02-18 14:36:00,1.2489,1.25005,1.2489,1.24995,93200000.0
2009-02-18 14:37:00,1.2497,1.2498,1.24835,1.24865,74200000.0
2009-02-18 14:38:00,1.2488,1.24935,1.2487,1.24935,44200000.0
2009-02-18 14:39:00,1.2494,1.24945,1.24825,1.24935,58200000.0
2009-02-18 14:40:00,1.24945,1.2498,1.24895,1.2492,47600000.0
2009-02-18 14:41:00,1.24935,1.2499,1.2486,1.2486,21600000.0
2009-02-18 14:42:00,1.2487,1.24885,1.2485,1.2485,43800000.0
2009-02-18 14:43:00,1.2485,1.2485,1.2484,1.2484,27200000.0
2009-02-18 14:44:00,1.2484,1.249,1.24825,1.2483,86200000.0
2009-02-18 14:45:00,1.2483,1.2483,1.2482,1.2482,36800000.0
2009-02-18 14:46:00,1.2482,1.2489,1.248,1.2486,51200000.0
2009-02-18 14:47:00,1.24865,1.2492,1.2486,1.24895,55800000.0
2009-02-18 14:48:00,1.24905,1.2494,1.24905,1.24915,21400000.0
2009-02-18 14:49:00,1.2492,1.2492,1.2492,1.2492,1400000.0
2009-02-18 14:50:00,1.2492,1.24945,1.2491,1.2492,14200000.0
2009-02-18 14:51:00,1.24925,1.2498,1.2491,1.2496,35400000.0
2009-02-18 14:52:00,1.2497,1.25075,1.24935,1.24985,65800000.0
2009-02-18 14:53:00,1.2502,1.25035,1.2488,1.2488,31400000.0
2009-02-18 14:54:00,1.24895,1.24955,1.2485,1.2494,97000000.0
2009-02-18 14:55:00,1.2496,1.2503,1.24905,1.24975,102800000.0
2009-02-18 14:56:00,1.2499,1.2503,1.24885,1.24915,122000000.0
2009-02-18 14:57:00,1.24965,1.2504,1.24965,1.25,24200000.0
2009-02-18 14:58:00,1.25005,1.25115,1.2493,1.2494,71400000.0
2009-02-18 14:59:00,1.24935,1.2503,1.2489,1.24975,64000000.0
2009-02-18 15:00:00,1.24985,1.25045,1.2496,1.25025,25600000.0
2009-02-18 15:01:00,1.25025,1.25065,1.24975,1.25,59000000.0
2009-02-18 15:02:00,1.2501,1.2505,1.2499,1.24995,92800000.0
2009-02-18 15:03:00,1.24995,1.2501,1.24975,1.2501,82800000.0
2009-02-18 15:04:00,1.2501,1.25015,1.2497,1.25015,28400000.0
2009-02-18 15:05:00,1.2503,1.25045,1.25015,1.2503,42800000.0
2009-02-18 15:06:00,1.2504,1.2508,1.2503,1.2508,38000000.0
2009-02-18 15:07:00,1.25095,1.25105,1.25055,1.2506,47200000.0
2009-02-18 15:08:00,1.25045,1.25105,1.25035,1.25105,37000000.0
2009-02-18 15:09:00,1.25105,1.25135,1.25085,1.2509,60800000.0
2009-02-18 15:10:00,1.2509,1.2511,1.2507,1.25075,31400000.0
2009-02-18 15:11:00,1.2507,1.2509,1.25045,1.25055,78400000.0
2009-02-18 15:12:00,1.25045,1.25095,1.25035,1.2507,61600000.0
2009-02-18 15:13:00,1.2507,1.2508,1.25055,1.25055,48600000.0
2009-02-18 15:14:00,1.2506,1.25135,1.2506,1.25065,64800000.0
2009-02-18 15:15:00,1.25065,1.2508,1.25045,1.2507,44000000.0
2009-02-18 15:16:00,1.2509,1.251,1.25025,1.25075,44800000.0
2009-02-18 15:17:00,1.2509,1.2512,1.2507,1.2511,33600000.0
2009-02-18 15:18:00,1.2509,1.25105,1.2501,1.2509,44200000.0
2009-02-18 15:19:00,1.25145,1.25145,1.2508,1.25125,27800000.0
2009-02-18 15:20:00,1.2511,1.2513,1.25085,1.2509,34000000.0
2009-02-18 15:21:00,1.251,1.25115,1.25085,1.25115,16200000.0
2009-02-18 15:22:00,1.2511,1.2513,1.25015,1.2505,46800000.0
2009-02-18 15:23:00,1.2505,1.25135,1.2504,1.2506,68000000.0
2009-02-18 15:24:00,1.2507,1.2512,1.2501,1.2503,143000000.0
2009-02-18 15:25:00,1.2502,1.2514,1.25005,1.25135,120200000.0
2009-02-18 15:26:00,1.2513,1.252,1.2501,1.2502,88400000.0
2009-02-18 15:27:00,1.2502,1.25035,1.2501,1.25035,62200000.0
2009-02-18 15:28:00,1.25035,1.2507,1.24995,1.2506,123800000.0
2009-02-18 15:29:00,1.2506,1.2514,1.2504,1.2508,53600000.0
2009-02-18 15:30:00,1.2508,1.25105,1.25015,1.25075,79800000.0
2009-02-18 15:31:00,1.2508,1.2516,1.2507,1.2515,98800000.0
2009-02-18 15:32:00,1.25155,1.2517,1.2515,1.2515,64200000.0
2009-02-18 15:33:00,1.2515,1.2515,1.2511,1.2511,25600000.0
2009-02-18 15:34:00,1.2511,1.2513,1.25075,1.2513,56600000.0
2009-02-18 15:35:00,1.25155,1.25155,1.2508,1.25115,47000000.0
2009-02-18 15:36:00,1.25125,1.2517,1.25095,1.25105,81600000.0
2009-02-18 15:37:00,1.251,1.25105,1.25025,1.2508,76600000.0
2009-02-18 15:38:00,1.2508,1.2508,1.24925,1.2497,49400000.0
2009-02-18 15:39:00,1.24975,1.2504,1.2492,1.25035,40800000.0
2009-02-18 15:40:00,1.2505,1.2505,1.2499,1.25025,65200000.0
2009-02-18 15:41:00,1.2503,1.2507,1.24885,1.24925,95800000.0
2009-02-18 15:42:00,1.2493,1.25005,1.2489,1.24915,41400000.0
2009-02-18 15:43:00,1.2492,1.24965,1.24855,1.2486,56400000.0
2009-02-18 15:44:00,1.24875,1.24965,1.2486,1.2491,62800000.0
2009-02-18 15:45:00,1.2491,1.2497,1.2484,1.24925,124200000.0
2009-02-18 15:46:00,1.24925,1.25015,1.249,1.2494,79000000.0
2009-02-18 15:47:00,1.24935,1.2508,1.24925,1.25005,90600000.0
2009-02-18 15:48:00,1.24985,1.25015,1.2497,1.2497,95800000.0
2009-02-18 15:49:00,1.24965,1.25025,1.2482,1.24965,94400000.0
2009-02-18 15:50:00,1.2493,1.25085,1.2489,1.2501,47000000.0
2009-02-18 15:51:00,1.25015,1.25095,1.2499,1.2499,42000000.0
2009-02-18 15:52:00,1.25015,1.2502,1.24955,1.24965,47200000.0
2009-02-18 15:53:00,1.2494,1.2498,1.24825,1.24845,89200000.0
2009-02-18 15:54:00,1.24855,1.25065,1.24855,1.25035,77800000.0
2009-02-18 15:55:00,1.25055,1.25075,1.24995,1.25005,57400000.0
2009-02-18 15:56:00,1.25015,1.2508,1.24985,1.2506,71800000.0
2009-02-18 15:57:00,1.25025,1.25075,1.24985,1.24995,56000000.0
2009-02-18 15:58:00,1.24965,1.2506,1.24945,1.24995,84600000.0
2009-02-18 15:59:00,1.25005,1.2504,1.2486,1.249,142600000.0
2009-02-18 16:00:00,1.249,1.2502,1.2487,1.2488,112800000.0
2009-02-18 16:01:00,1.24895,1.25065,1.2488,1.24945,102400000.0
2009-02-18 16:02:00,1.24925,1.2501,1.2492,1.2497,57800000.0
2009-02-18 16:03:00,1.2497,1.2497,1.24805,1.24865,177600000.0
2009-02-18 16:04:00,1.24855,1.24975,1.24855,1.24965,47600000.0
2009-02-18 16:05:00,1.2498,1.25005,1.24865,1.2491,72400000.0
2009-02-18 16:06:00,1.2489,1.2496,1.2485,1.2496,82400000.0
2009-02-18 16:07:00,1.2496,1.25055,1.2496,1.25035,48800000.0
2009-02-18 16:08:00,1.25055,1.2513,1.2498,1.25055,93000000.0
2009-02-18 16:09:00,1.25065,1.251,1.24833,1.24915,142600000.0
2009-02-18 16:10:00,1.2491,1.24925,1.2491,1.24915,332200000.0
2009-02-18 16:11:00,1.24935,1.2496,1.24905,1.24915,356400000.0
2009-02-18 16:12:00,1.24915,1.24915,1.2487,1.24915,320200000.0
2009-02-18 16:13:00,1.24905,1.24945,1.24905,1.24945,288600000.0
2009-02-18 16:14:00,1.24925,1.2496,1.2486,1.2486,130600000.0
2009-02-18 16:15:00,1.24895,1.24915,1.2484,1.24905,93200000.0
2009-02-18 16:16:00,1.24895,1.24915,1.24845,1.24905,54600000.0
2009-02-18 16:17:00,1.24885,1.24905,1.24855,1.2489,22600000.0
2009-02-18 16:18:00,1.24885,1.24895,1.2484,1.24885,36800000.0
2009-02-18 16:19:00,1.2487,1.25005,1.2482,1.2495,87800000.0
2009-02-18 16:20:00,1.24965,1.2504,1.24915,1.25005,45200000.0
2009-02-18 16:21:00,1.25005,1.25005,1.24945,1.2495,19800000.0
2009-02-18 16:22:00,1.2497,1.2497,1.24905,1.24905,15800000.0
2009-02-18 16:23:00,1.24905,1.2494,1.2487,1.24915,56000000.0
2009-02-18 16:24:00,1.2493,1.2495,1.249,1.24935,16800000.0
2009-02-18 16:25:00,1.24935,1.2494,1.2492,1.2492,9800000.0
2009-02-18 16:26:00,1.24945,1.24945,1.24905,1.24935,21200000.0
2009-02-18 16:27:00,1.24955,1.2498,1.2494,1.2494,25200000.0
2009-02-18 16:28:00,1.2496,1.24985,1.24885,1.24935,55400000.0
2009-02-18 16:29:00,1.24935,1.24935,1.24825,1.2489,54800000.0
2009-02-18 16:30:00,1.24885,1.2493,1.2475,1.24915,78600000.0
2009-02-18 16:31:00,1.2492,1.25005,1.2485,1.2495,114200000.0
2009-02-18 16:32:00,1.2495,1.2495,1.2483,1.2485,71400000.0
2009-02-18 16:33:00,1.2487,1.24945,1.2484,1.2484,93400000.0
2009-02-18 16:34:00,1.24825,1.2494,1.2482,1.2488,70400000.0
2009-02-18 16:35:00,1.24895,1.2503,1.2487,1.24965,69000000.0
2009-02-18 16:36:00,1.2493,1.24965,1.248,1.2489,129800000.0
2009-02-18 16:37:00,1.2489,1.25,1.24885,1.2492,79600000.0
2009-02-18 16:38:00,1.2492,1.2504,1.24855,1.24855,101200000.0
2009-02-18 16:39:00,1.2487,1.2497,1.24845,1.24915,90600000.0
2009-02-18 16:40:00,1.24915,1.24995,1.24855,1.2492,112800000.0
2009-02-18 16:41:00,1.24945,1.2507,1.24895,1.24985,104600000.0
2009-02-18 16:42:00,1.25005,1.25075,1.2497,1.25015,75400000.0
2009-02-18 16:43:00,1.25015,1.2503,1.24935,1.2503,68400000.0
2009-02-18 16:44:00,1.25025,1.25075,1.24935,1.25025,71400000.0
2009-02-18 16:45:00,1.25025,1.25025,1.24915,1.24945,134000000.0
2009-02-18 16:46:00,1.24955,1.2506,1.2493,1.25005,112000000.0
2009-02-18 16:47:00,1.25005,1.25005,1.2491,1.2495,88000000.0
2009-02-18 16:48:00,1.2495,1.2503,1.249,1.2503,83200000.0
2009-02-18 16:49:00,1.25015,1.2512,1.24955,1.2499,145000000.0
2009-02-18 16:50:00,1.25005,1.251,1.24955,1.25025,111400000.0
2009-02-18 16:51:00,1.2505,1.25115,1.2496,1.25035,119200000.0
2009-02-18 16:52:00,1.25055,1.2513,1.2498,1.25035,94000000.0
2009-02-18 16:53:00,1.25035,1.2508,1.24965,1.25065,92200000.0
2009-02-18 16:54:00,1.25055,1.25055,1.24965,1.25,102200000.0
2009-02-18 16:55:00,1.24965,1.25055,1.2496,1.25,54400000.0
2009-02-18 16:56:00,1.2498,1.25055,1.24955,1.24955,94400000.0
2009-02-18 16:57:00,1.24955,1.25095,1.2494,1.2501,78800000.0
2009-02-18 16:58:00,1.2502,1.2511,1.24915,1.24975,139200000.0
2009-02-18 16:59:00,1.2498,1.251,1.24925,1.2505,121600000.0
2009-02-18 17:00:00,1.2505,1.2514,1.2503,1.25055,80800000.0
2009-02-18 17:01:00,1.2508,1.2514,1.2497,1.2507,113400000.0
2009-02-18 17:02:00,1.2509,1.2509,1.2502,1.2507,74800000.0
2009-02-18 17:03:00,1.25045,1.25095,1.2498,1.2502,105200000.0
2009-02-18 17:04:00,1.2502,1.2507,1.24965,1.25015,122400000.0
2009-02-18 17:05:00,1.25025,1.2509,1.24965,1.25085,98000000.0
2009-02-18 17:06:00,1.25085,1.25085,1.2498,1.2499,48000000.0
2009-02-18 17:07:00,1.2499,1.25,1.2498,1.25,10400000.0
2009-02-18 17:08:00,1.2501,1.25075,1.24985,1.2504,124400000.0
2009-02-18 17:09:00,1.25055,1.25145,1.2497,1.2499,71200000.0
2009-02-18 17:10:00,1.2499,1.2507,1.2489,1.2498,100300000.0
2009-02-18 17:11:00,1.2498,1.25035,1.24965,1.2498,73200000.0
2009-02-18 17:12:00,1.24965,1.2502,1.24955,1.24965,94000000.0
2009-02-18 17:13:00,1.24965,1.2501,1.24945,1.2496,116200000.0
2009-02-18 17:14:00,1.2496,1.24975,1.2482,1.2493,92000000.0
2009-02-18 17:15:00,1.24935,1.2496,1.2492,1.2494,89200000.0
2009-02-18 17:16:00,1.2495,1.25015,1.2492,1.2493,112200000.0
2009-02-18 17:17:00,1.2494,1.2494,1.249,1.2491,102400000.0
2009-02-18 17:18:00,1.249,1.2495,1.2488,1.2489,99600000.0
2009-02-18 17:19:00,1.2489,1.2493,1.2484,1.2493,392200000.0
2009-02-18 17:20:00,1.2488,1.2493,1.2487,1.2493,661000000.0
2009-02-18 17:21:00,1.2493,1.2493,1.2492,1.2493,615400000.0
2009-02-18 17:22:00,1.2493,1.2493,1.2488,1.2493,460200000.0
2009-02-18 17:23:00,1.2493,1.25,1.24855,1.2498,364600000.0
2009-02-18 17:24:00,1.2498,1.2506,1.24905,1.25005,112200000.0
2009-02-18 17:25:00,1.25015,1.2508,1.2496,1.25055,42600000.0
2009-02-18 17:26:00,1.2505,1.25085,1.24885,1.249,131000000.0
2009-02-18 17:27:00,1.249,1.25015,1.24895,1.24995,87800000.0
2009-02-18 17:28:00,1.2499,1.25015,1.24875,1.24935,93400000.0
2009-02-18 17:29:00,1.24945,1.24965,1.24875,1.2489,98600000.0
2009-02-18 17:30:00,1.2489,1.2495,1.24865,1.24935,85000000.0
2009-02-18 17:31:00,1.2494,1.2508,1.2491,1.2499,93200000.0
2009-02-18 17:32:00,1.25005,1.2503,1.2497,1.24985,61600000.0
2009-02-18 17:33:00,1.24995,1.2503,1.24965,1.25015,62600000.0
2009-02-18 17:34:00,1.2502,1.25035,1.2501,1.2502,30800000.0
2009-02-18 17:35:00,1.2502,1.2507,1.24905,1.24955,107600000.0
2009-02-18 17:36:00,1.25015,1.25015,1.24895,1.2491,80000000.0
2009-02-18 17:37:00,1.2491,1.2491,1.249,1.249,73000000.0
2009-02-18 17:38:00,1.2489,1.2492,1.2487,1.2488,81200000.0
2009-02-18 17:39:00,1.2488,1.2494,1.2486,1.2494,95000000.0
2009-02-18 17:40:00,1.24935,1.2508,1.2492,1.2506,71600000.0
2009-02-18 17:41:00,1.2504,1.2508,1.2493,1.24985,63000000.0
2009-02-18 17:42:00,1.24985,1.2503,1.24885,1.25,79200000.0
2009-02-18 17:43:00,1.2495,1.2507,1.2495,1.25065,45400000.0
2009-02-18 17:44:00,1.25055,1.2507,1.24955,1.25,47200000.0
2009-02-18 17:45:00,1.25005,1.251,1.2499,1.25065,86600000.0
2009-02-18 17:46:00,1.2508,1.2515,1.2502,1.25075,86000000.0
2009-02-18 17:47:00,1.25085,1.2511,1.2497,1.2509,94600000.0
2009-02-18 17:48:00,1.2508,1.2512,1.2504,1.2506,64600000.0
2009-02-18 17:49:00,1.25055,1.25055,1.24945,1.2505,132200000.0
2009-02-18 17:50:00,1.25045,1.251,1.25,1.2508,64000000.0
2009-02-18 17:51:00,1.2506,1.25145,1.2506,1.2512,65000000.0
2009-02-18 17:52:00,1.2512,1.2513,1.24965,1.25025,148800000.0
2009-02-18 17:53:00,1.2503,1.25105,1.25,1.25,56400000.0
2009-02-18 17:54:00,1.2498,1.25035,1.24965,1.25025,78600000.0
2009-02-18 17:55:00,1.2503,1.2507,1.24965,1.2498,92600000.0
2009-02-18 17:56:00,1.2498,1.25035,1.24945,1.24975,104000000.0
2009-02-18 17:57:00,1.2497,1.2511,1.2496,1.2498,107600000.0
2009-02-18 17:58:00,1.24965,1.25005,1.24965,1.24985,51400000.0
2009-02-18 17:59:00,1.24965,1.25105,1.2495,1.2498,116000000.0
2009-02-18 18:00:00,1.2495,1.25035,1.2494,1.24955,103400000.0
2009-02-18 18:01:00,1.2497,1.24985,1.2494,1.2495,73800000.0
2009-02-18 18:02:00,1.24955,1.24975,1.2494,1.2494,88200000.0
2009-02-18 18:03:00,1.2494,1.2494,1.2487,1.2493,46700000.0
2009-02-18 18:04:00,1.2493,1.24935,1.2491,1.2492,53000000.0
2009-02-18 18:05:00,1.2492,1.2495,1.24895,1.2493,40400000.0
2009-02-18 18:06:00,1.2493,1.2495,1.2487,1.2494,142000000.0
2009-02-18 18:07:00,1.2494,1.2495,1.24925,1.2494,351800000.0
2009-02-18 18:08:00,1.2494,1.2494,1.2493,1.2494,231800000.0
2009-02-18 18:09:00,1.2494,1.2498,1.24925,1.2495,193200000.0
2009-02-18 18:10:00,1.2495,1.2495,1.24935,1.2494,212600000.0
2009-02-18 18:11:00,1.2494,1.2494,1.249,1.249,185200000.0
2009-02-18 18:12:00,1.2491,1.2496,1.249,1.2493,82200000.0
2009-02-18 18:13:00,1.24945,1.25,1.24935,1.24945,72400000.0
2009-02-18 18:14:00,1.2494,1.2503,1.2494,1.2501,143600000.0
2009-02-18 18:15:00,1.2501,1.25105,1.24975,1.2504,122200000.0
2009-02-18 18:16:00,1.2507,1.2513,1.2498,1.25025,129200000.0
2009-02-18 18:17:00,1.2502,1.25155,1.2498,1.25155,89600000.0
2009-02-18 18:18:00,1.25135,1.2514,1.2493,1.25045,80600000.0
2009-02-18 18:19:00,1.25035,1.2508,1.24993,1.25035,36200000.0
2009-02-18 18:20:00,1.25065,1.25135,1.25065,1.25115,30800000.0
2009-02-18 18:21:00,1.25115,1.25115,1.24955,1.2508,61800000.0
2009-02-18 18:22:00,1.251,1.25325,1.2505,1.2511,109700000.0
2009-02-18 18:23:00,1.2513,1.2516,1.25035,1.25035,94400000.0
2009-02-18 18:24:00,1.2503,1.25165,1.2503,1.25165,78000000.0
2009-02-18 18:25:00,1.2518,1.2523,1.2507,1.25145,84200000.0
2009-02-18 18:26:00,1.25165,1.25275,1.25095,1.25265,121400000.0
2009-02-18 18:27:00,1.25275,1.25285,1.24985,1.2506,148200000.0
2009-02-18 18:28:00,1.2506,1.2511,1.24975,1.2511,98600000.0
2009-02-18 18:29:00,1.2509,1.2513,1.2498,1.25085,90200000.0
2009-02-18 18:30:00,1.251,1.25145,1.2501,1.2512,79800000.0
2009-02-18 18:31:00,1.2513,1.2516,1.2499,1.2502,97400000.0
2009-02-18 18:32:00,1.25025,1.2512,1.2499,1.251,114600000.0
2009-02-18 18:33:00,1.251,1.251,1.25005,1.2503,82600000.0
2009-02-18 18:34:00,1.2504,1.2504,1.24945,1.25,38800000.0
2009-02-18 18:35:00,1.25,1.25055,1.2498,1.2499,78600000.0
2009-02-18 18:36:00,1.2499,1.2499,1.24885,1.2497,31400000.0
2009-02-18 18:37:00,1.2497,1.2499,1.24955,1.2496,61200000.0
2009-02-18 18:38:00,1.2496,1.2497,1.2492,1.2494,41800000.0
2009-02-18 18:39:00,1.24945,1.2503,1.24915,1.2499,56800000.0
2009-02-18 18:40:00,1.2499,1.25035,1.24925,1.24995,67000000.0
2009-02-18 18:41:00,1.25015,1.2515,1.24995,1.2504,89400000.0
2009-02-18 18:42:00,1.25055,1.25145,1.24985,1.2509,83800000.0
2009-02-18 18:43:00,1.25085,1.25135,1.2506,1.251,52400000.0
2009-02-18 18:44:00,1.2511,1.2516,1.2508,1.25145,32400000.0
2009-02-18 18:45:00,1.2514,1.2515,1.25075,1.25105,50600000.0
2009-02-18 18:46:00,1.2512,1.25135,1.2508,1.25105,60600000.0
2009-02-18 18:47:00,1.2512,1.25155,1.25025,1.25055,66200000.0
2009-02-18 18:48:00,1.2506,1.251,1.25055,1.25055,91600000.0
2009-02-18 18:49:00,1.25055,1.25075,1.25005,1.2501,102600000.0
2009-02-18 18:50:00,1.25025,1.25045,1.25,1.25015,72000000.0
2009-02-18 18:51:00,1.2501,1.25115,1.2501,1.2508,74000000.0
2009-02-18 18:52:00,1.25045,1.2506,1.2501,1.2502,60800000.0
2009-02-18 18:53:00,1.25,1.2502,1.24995,1.2501,38800000.0
2009-02-18 18:54:00,1.25015,1.2505,1.25005,1.2505,48800000.0
2009-02-18 18:55:00,1.25045,1.25095,1.25015,1.25045,57000000.0
2009-02-18 18:56:00,1.2505,1.25065,1.24995,1.25,46800000.0
2009-02-18 18:57:00,1.25005,1.25065,1.24815,1.24935,68700000.0
2009-02-18 18:58:00,1.2496,1.25025,1.24935,1.2496,68000000.0
2009-02-18 18:59:00,1.24965,1.24985,1.2492,1.24965,35600000.0
2009-02-18 19:00:00,1.24965,1.2501,1.2491,1.2501,69000000.0
2009-02-18 19:01:00,1.25035,1.25035,1.24985,1.2502,33600000.0
2009-02-18 19:02:00,1.2501,1.25025,1.24945,1.2499,47400000.0
2009-02-18 19:03:00,1.24995,1.2504,1.2499,1.25025,66000000.0
2009-02-18 19:04:00,1.2498,1.25065,1.2497,1.2498,51200000.0
2009-02-18 19:05:00,1.24965,1.2497,1.24915,1.24965,39200000.0
2009-02-18 19:06:00,1.24975,1.25035,1.2495,1.24975,30800000.0
2009-02-18 19:07:00,1.24935,1.25005,1.24935,1.24975,12600000.0
2009-02-18 19:08:00,1.2498,1.2498,1.24935,1.2496,12600000.0
2009-02-18 19:09:00,1.2498,1.25015,1.24925,1.2494,39200000.0
2009-02-18 19:10:00,1.2499,1.2508,1.2495,1.2508,40600000.0
2009-02-18 19:11:00,1.25035,1.25035,1.24945,1.2495,26400000.0
2009-02-18 19:12:00,1.24975,1.2501,1.2492,1.2499,49800000.0
2009-02-18 19:13:00,1.2496,1.24965,1.24915,1.2495,15600000.0
2009-02-18 19:14:00,1.2493,1.24945,1.2488,1.24915,21200000.0
2009-02-18 19:15:00,1.249,1.2504,1.249,1.2495,38200000.0
2009-02-18 19:16:00,1.2494,1.24985,1.24895,1.24955,56600000.0
2009-02-18 19:17:00,1.24915,1.2503,1.24895,1.24935,68000000.0
2009-02-18 19:18:00,1.24945,1.24975,1.24875,1.24965,51400000.0
2009-02-18 19:19:00,1.24965,1.24975,1.24915,1.24955,29800000.0
2009-02-18 19:20:00,1.2496,1.2499,1.2493,1.2499,33200000.0
2009-02-18 19:21:00,1.24955,1.24995,1.2489,1.2489,45800000.0
2009-02-18 19:22:00,1.2489,1.24975,1.2489,1.24945,19400000.0
2009-02-18 19:23:00,1.24945,1.24945,1.24925,1.24925,4200000.0
2009-02-18 19:24:00,1.2488,1.2498,1.2488,1.2493,21600000.0
2009-02-18 19:25:00,1.2493,1.2498,1.2483,1.2497,210000000.0
2009-02-18 19:26:00,1.2497,1.2507,1.24965,1.25045,127600000.0
2009-02-18 19:27:00,1.25035,1.2515,1.2496,1.2512,109000000.0
2009-02-18 19:28:00,1.2509,1.25125,1.24945,1.25105,152000000.0
2009-02-18 19:29:00,1.251,1.251,1.24955,1.2497,361200000.0
2009-02-18 19:30:00,1.2497,1.2497,1.24795,1.2491,149400000.0
2009-02-18 19:31:00,1.2492,1.2505,1.2491,1.25025,74200000.0
2009-02-18 19:32:00,1.2503,1.2507,1.25025,1.2506,35400000.0
2009-02-18 19:33:00,1.2507,1.25095,1.24975,1.24995,46000000.0
2009-02-18 19:34:00,1.25,1.25065,1.2484,1.2495,86600000.0
2009-02-18 19:35:00,1.24945,1.25055,1.24835,1.25005,43800000.0
2009-02-18 19:36:00,1.2501,1.25065,1.24915,1.24915,48800000.0
2009-02-18 19:37:00,1.24955,1.24955,1.249,1.24905,22000000.0
2009-02-18 19:38:00,1.24905,1.24905,1.24895,1.249,15400000.0
2009-02-18 19:39:00,1.249,1.249,1.24825,1.2483,57000000.0
2009-02-18 19:40:00,1.2483,1.2487,1.2483,1.2487,36600000.0
2009-02-18 19:41:00,1.24875,1.24975,1.2484,1.24975,46400000.0
2009-02-18 19:42:00,1.2498,1.24995,1.24945,1.2496,12600000.0
2009-02-18 19:43:00,1.2496,1.24965,1.24935,1.24965,12600000.0
2009-02-18 19:44:00,1.2497,1.2497,1.24945,1.2495,8800000.0
2009-02-18 19:45:00,1.24965,1.24985,1.24945,1.24945,11800000.0
2009-02-18 19:46:00,1.2495,1.24965,1.2495,1.24965,7200000.0
2009-02-18 19:47:00,1.2497,1.2499,1.24965,1.2497,14800000.0
2009-02-18 19:48:00,1.2498,1.25,1.24965,1.24965,11400000.0
2009-02-18 19:49:00,1.2497,1.2497,1.2481,1.249,42000000.0
2009-02-18 19:50:00,1.24905,1.2497,1.24905,1.2497,41600000.0
2009-02-18 19:51:00,1.2497,1.24975,1.2489,1.249,64600000.0
2009-02-18 19:52:00,1.24905,1.2491,1.24845,1.2489,55400000.0
2009-02-18 19:53:00,1.24895,1.24975,1.24895,1.2496,45400000.0
2009-02-18 19:54:00,1.2496,1.2515,1.2496,1.25115,50800000.0
2009-02-18 19:55:00,1.25135,1.25145,1.2499,1.25025,63600000.0
2009-02-18 19:56:00,1.25035,1.25065,1.2502,1.25025,24400000.0
2009-02-18 19:57:00,1.2503,1.2506,1.2502,1.25055,14200000.0
2009-02-18 19:58:00,1.25035,1.25035,1.24925,1.2493,37400000.0
2009-02-18 19:59:00,1.24945,1.2504,1.2493,1.25,75000000.0
2009-02-18 20:00:00,1.2496,1.24995,1.24955,1.24995,16800000.0
2009-02-18 20:01:00,1.2499,1.25045,1.2486,1.24895,31000000.0
2009-02-18 20:02:00,1.249,1.24995,1.2482,1.24995,74200000.0
2009-02-18 20:03:00,1.24975,1.24975,1.2491,1.24915,28200000.0
2009-02-18 20:04:00,1.2489,1.24925,1.2475,1.2492,66200000.0
2009-02-18 20:05:00,1.2493,1.2506,1.2493,1.25055,31200000.0
2009-02-18 20:06:00,1.2505,1.2506,1.2491,1.24935,33200000.0
2009-02-18 20:07:00,1.2494,1.2499,1.2494,1.2497,28200000.0
2009-02-18 20:08:00,1.24955,1.2499,1.24875,1.2499,36000000.0
2009-02-18 20:09:00,1.2501,1.25055,1.25005,1.25015,24200000.0
2009-02-18 20:10:00,1.25,1.25025,1.25,1.25025,4200000.0
2009-02-18 20:11:00,1.2503,1.2506,1.24995,1.25,25200000.0
2009-02-18 20:12:00,1.2501,1.2505,1.25,1.25045,15400000.0
2009-02-18 20:13:00,1.25055,1.25115,1.25005,1.2502,19200000.0
2009-02-18 20:14:00,1.2503,1.2511,1.2502,1.2511,20400000.0
2009-02-18 20:15:00,1.25045,1.2507,1.25025,1.2504,18600000.0
2009-02-18 20:16:00,1.25015,1.25015,1.2497,1.24995,22000000.0
2009-02-18 20:17:00,1.25,1.2508,1.25,1.2508,9000000.0
2009-02-18 20:18:00,1.25095,1.25095,1.25035,1.2505,16200000.0
2009-02-18 20:19:00,1.25055,1.25055,1.2495,1.2498,48200000.0
2009-02-18 20:20:00,1.2498,1.2498,1.2488,1.2495,87400000.0
2009-02-18 20:21:00,1.2495,1.2498,1.24895,1.24925,105400000.0
2009-02-18 20:22:00,1.2493,1.24935,1.24875,1.2492,33400000.0
2009-02-18 20:23:00,1.2493,1.2493,1.24885,1.2489,11200000.0
2009-02-18 20:24:00,1.24905,1.2491,1.2484,1.2489,47600000.0
2009-02-18 20:25:00,1.2487,1.2501,1.2487,1.2495,40800000.0
2009-02-18 20:26:00,1.24955,1.24965,1.2493,1.24955,25000000.0
2009-02-18 20:27:00,1.24955,1.24955,1.24885,1.24915,23600000.0
2009-02-18 20:28:00,1.24915,1.24955,1.249,1.24955,18600000.0
2009-02-18 20:29:00,1.24965,1.24965,1.2493,1.24945,47800000.0
2009-02-18 20:30:00,1.24945,1.2498,1.24905,1.24975,26000000.0
2009-02-18 20:31:00,1.2495,1.2501,1.2489,1.2501,26600000.0
2009-02-18 20:32:00,1.25045,1.2505,1.2492,1.24935,39600000.0
2009-02-18 20:33:00,1.2494,1.25045,1.2494,1.2504,17000000.0
2009-02-18 20:34:00,1.25025,1.25025,1.25005,1.25005,14800000.0
2009-02-18 20:35:00,1.25005,1.25045,1.25005,1.2503,15400000.0
2009-02-18 20:36:00,1.25045,1.25045,1.24925,1.25015,31400000.0
2009-02-18 20:37:00,1.25015,1.25015,1.25015,1.25015,4200000.0
2009-02-18 20:38:00,1.2501,1.25015,1.25005,1.25015,4400000.0
2009-02-18 20:39:00,1.2501,1.2501,1.2489,1.24915,58800000.0
2009-02-18 20:40:00,1.24905,1.25025,1.249,1.2502,55000000.0
2009-02-18 20:41:00,1.25025,1.25025,1.2487,1.2492,117600000.0
2009-02-18 20:42:00,1.24925,1.24965,1.24855,1.24935,67000000.0
2009-02-18 20:43:00,1.24945,1.2501,1.2493,1.24945,59600000.0
2009-02-18 20:44:00,1.2496,1.2499,1.249,1.2496,48600000.0
2009-02-18 20:45:00,1.2498,1.25065,1.24915,1.24995,59000000.0
2009-02-18 20:46:00,1.2498,1.2504,1.2492,1.2502,55200000.0
2009-02-18 20:47:00,1.2501,1.2507,1.2498,1.25025,19600000.0
2009-02-18 20:48:00,1.25035,1.2505,1.2495,1.24975,26800000.0
2009-02-18 20:49:00,1.2499,1.2499,1.24955,1.2497,16800000.0
2009-02-18 20:50:00,1.24975,1.2499,1.2495,1.24975,42600000.0
2009-02-18 20:51:00,1.24975,1.2501,1.24965,1.24965,26200000.0
2009-02-18 20:52:00,1.24955,1.2497,1.2495,1.2497,27800000.0
2009-02-18 20:53:00,1.2498,1.24985,1.2495,1.2495,14200000.0
2009-02-18 20:54:00,1.2496,1.25,1.24945,1.2498,25400000.0
2009-02-18 20:55:00,1.25,1.2502,1.24995,1.24995,49800000.0
2009-02-18 20:56:00,1.25005,1.2508,1.2496,1.2502,58600000.0
2009-02-18 20:57:00,1.25,1.2503,1.25,1.2503,11200000.0
2009-02-18 20:58:00,1.2504,1.2504,1.2504,1.2504,5600000.0
2009-02-18 20:59:00,1.2504,1.25045,1.24975,1.24985,42800000.0
2009-02-18 21:00:00,1.24985,1.2511,1.2493,1.2493,39600000.0
2009-02-18 21:01:00,1.2489,1.2517,1.24875,1.25095,71600000.0
2009-02-18 21:02:00,1.25115,1.2517,1.2502,1.2504,112600000.0
2009-02-18 21:03:00,1.2506,1.25175,1.2503,1.251,81800000.0
2009-02-18 21:04:00,1.25,1.2507,1.24835,1.2504,89200000.0
2009-02-18 21:05:00,1.2504,1.2504,1.2504,1.2504,9800000.0
2009-02-18 21:06:00,1.25055,1.2513,1.25055,1.25105,28000000.0
2009-02-18 21:07:00,1.25105,1.25155,1.24925,1.2493,45400000.0
2009-02-18 21:08:00,1.2492,1.2514,1.2484,1.2514,92400000.0
2009-02-18 21:09:00,1.25145,1.25145,1.25055,1.25055,66200000.0
2009-02-18 21:10:00,1.25065,1.2514,1.2498,1.2498,13600000.0
2009-02-18 21:11:00,1.2499,1.2505,1.24825,1.2489,139400000.0
2009-02-18 21:12:00,1.2491,1.25045,1.24895,1.2496,94800000.0
2009-02-18 21:13:00,1.2497,1.2501,1.2485,1.24915,192800000.0
2009-02-18 21:14:00,1.2492,1.24955,1.2492,1.24955,68000000.0
2009-02-18 21:15:00,1.2496,1.2506,1.24895,1.24975,122000000.0
2009-02-18 21:16:00,1.24975,1.2509,1.2497,1.25,122000000.0
2009-02-18 21:17:00,1.24965,1.24965,1.2492,1.2492,72000000.0
2009-02-18 21:18:00,1.2492,1.25015,1.2492,1.25,74800000.0
2009-02-18 21:19:00,1.24995,1.24995,1.2496,1.2497,56600000.0
2009-02-18 21:20:00,1.2496,1.2497,1.2494,1.24965,36400000.0
2009-02-18 21:21:00,1.24975,1.2509,1.24975,1.25065,72200000.0
2009-02-18 21:22:00,1.25065,1.25085,1.25015,1.2504,70600000.0
2009-02-18 21:23:00,1.2503,1.2503,1.25015,1.25015,11600000.0
2009-02-18 21:24:00,1.2501,1.25115,1.24995,1.25105,40600000.0
2009-02-18 21:25:00,1.25095,1.25105,1.24915,1.2493,72600000.0
2009-02-18 21:26:00,1.24935,1.25025,1.24935,1.25025,61000000.0
2009-02-18 21:27:00,1.25025,1.2517,1.25025,1.25125,63400000.0
2009-02-18 21:28:00,1.25115,1.25125,1.2493,1.2502,86000000.0
2009-02-18 21:29:00,1.24985,1.25,1.2491,1.24975,34600000.0
2009-02-18 21:30:00,1.24965,1.2498,1.24875,1.24915,54800000.0
2009-02-18 21:31:00,1.24895,1.2503,1.24895,1.2492,110400000.0
2009-02-18 21:32:00,1.2493,1.2507,1.2485,1.2507,105800000.0
2009-02-18 21:33:00,1.25005,1.2503,1.25,1.25,30600000.0
2009-02-18 21:34:00,1.2499,1.25045,1.24945,1.25015,42400000.0
2009-02-18 21:35:00,1.2499,1.24995,1.2492,1.2493,47800000.0
2009-02-18 21:36:00,1.2493,1.24955,1.2492,1.24925,31400000.0
2009-02-18 21:37:00,1.2492,1.24965,1.2487,1.24965,135800000.0
2009-02-18 21:38:00,1.24975,1.24975,1.2493,1.24965,42600000.0
2009-02-18 21:39:00,1.24945,1.25015,1.2493,1.25015,83800000.0
2009-02-18 21:40:00,1.2502,1.25065,1.24995,1.25065,60400000.0
2009-02-18 21:41:00,1.2508,1.25085,1.2504,1.25085,23400000.0
2009-02-18 21:42:00,1.25085,1.251,1.2501,1.25045,114600000.0
2009-02-18 21:43:00,1.2505,1.25085,1.25045,1.25085,44200000.0
2009-02-18 21:44:00,1.25095,1.251,1.2506,1.2506,15600000.0
2009-02-18 21:45:00,1.2508,1.2513,1.25065,1.25075,57400000.0
2009-02-18 21:46:00,1.2505,1.2505,1.25,1.2505,44200000.0
2009-02-18 21:47:00,1.24995,1.25,1.24915,1.2493,53200000.0
2009-02-18 21:48:00,1.2492,1.25025,1.24915,1.24965,59800000.0
2009-02-18 21:49:00,1.2497,1.24975,1.24945,1.24945,18000000.0
2009-02-18 21:50:00,1.2496,1.25025,1.2496,1.25025,11200000.0
2009-02-18 21:51:00,1.2502,1.2502,1.2496,1.2498,32400000.0
2009-02-18 21:52:00,1.2497,1.2497,1.2489,1.24915,61200000.0
2009-02-18 21:53:00,1.24915,1.24965,1.24915,1.24945,21000000.0
2009-02-18 21:54:00,1.24955,1.24955,1.24955,1.24955,3000000.0
2009-02-18 21:55:00,1.2495,1.2504,1.2491,1.2504,51600000.0
2009-02-18 21:56:00,1.25045,1.2513,1.2494,1.2499,46000000.0
2009-02-18 21:57:00,1.24995,1.2508,1.24995,1.2501,66000000.0
2009-02-18 21:58:00,1.2502,1.25045,1.2499,1.25005,15200000.0
2009-02-18 21:59:00,1.24965,1.24975,1.249,1.24975,87600000.0
2009-02-18 22:00:00,1.24975,1.25025,1.2493,1.2493,116200000.0
2009-02-18 22:01:00,1.2494,1.24995,1.24935,1.2499,29200000.0
2009-02-18 22:02:00,1.2498,1.2498,1.24925,1.24925,15200000.0
2009-02-18 22:03:00,1.24935,1.25,1.24935,1.24935,64600000.0
2009-02-18 22:04:00,1.24925,1.2511,1.24895,1.24975,107600000.0
2009-02-18 22:05:00,1.2498,1.2499,1.24915,1.2499,92200000.0
2009-02-18 22:06:00,1.2499,1.2499,1.24835,1.24885,127000000.0
2009-02-18 22:07:00,1.2491,1.24915,1.2489,1.24915,23200000.0
2009-02-18 22:08:00,1.24915,1.24915,1.2488,1.249,28200000.0
2009-02-18 22:09:00,1.2491,1.2493,1.2486,1.24875,34800000.0
2009-02-18 22:10:00,1.24875,1.24895,1.24805,1.2486,63000000.0
2009-02-18 22:11:00,1.2486,1.25025,1.2486,1.25025,33200000.0
2009-02-18 22:12:00,1.25005,1.25005,1.2488,1.24905,21800000.0
2009-02-18 22:13:00,1.2491,1.24995,1.24905,1.24995,15400000.0
2009-02-18 22:14:00,1.24995,1.25005,1.24905,1.24925,20800000.0
2009-02-18 22:15:00,1.2492,1.2492,1.249,1.249,7400000.0
2009-02-18 22:16:00,1.249,1.24905,1.249,1.24905,5600000.0
2009-02-18 22:17:00,1.24905,1.24905,1.24905,1.24905,14600000.0
2009-02-18 22:18:00,1.24915,1.2493,1.24905,1.24915,16800000.0
2009-02-18 22:19:00,1.2489,1.2489,1.2485,1.24855,8600000.0
2009-02-18 22:20:00,1.2486,1.2496,1.2486,1.2495,16800000.0
2009-02-18 22:21:00,1.2491,1.24925,1.2491,1.24925,9800000.0
2009-02-18 22:22:00,1.24935,1.2496,1.2482,1.24845,35600000.0
2009-02-18 22:23:00,1.2484,1.24955,1.2484,1.249,22400000.0
2009-02-18 22:24:00,1.24905,1.25005,1.2487,1.24945,42400000.0
2009-02-18 22:25:00,1.24955,1.2508,1.2494,1.2508,28400000.0
2009-02-18 22:26:00,1.251,1.2518,1.2503,1.2503,27200000.0
2009-02-18 22:27:00,1.2503,1.25085,1.24935,1.25085,57400000.0
2009-02-18 22:28:00,1.25045,1.25055,1.25005,1.25055,28200000.0
2009-02-18 22:29:00,1.2505,1.2506,1.24955,1.2497,25600000.0
2009-02-18 22:30:00,1.2498,1.25025,1.2496,1.25005,14200000.0
2009-02-18 22:31:00,1.25,1.25055,1.25,1.25005,12200000.0
2009-02-18 22:32:00,1.2504,1.2506,1.25035,1.2505,24000000.0
2009-02-18 22:33:00,1.2505,1.25105,1.2505,1.2508,17200000.0
2009-02-18 22:34:00,1.251,1.251,1.25025,1.25025,27400000.0
2009-02-18 22:35:00,1.2504,1.2504,1.2502,1.2503,18800000.0
2009-02-18 22:36:00,1.2503,1.2503,1.2501,1.2501,30400000.0
2009-02-18 22:37:00,1.2501,1.2501,1.25,1.2501,19000000.0
2009-02-18 22:38:00,1.2501,1.2501,1.25,1.25,6400000.0
2009-02-18 22:39:00,1.25,1.25,1.2499,1.25,6200000.0
2009-02-18 22:40:00,1.25,1.25,1.2499,1.25,12800000.0
2009-02-18 22:41:00,1.25,1.2502,1.24995,1.2502,47600000.0
2009-02-18 22:42:00,1.2502,1.25045,1.2496,1.24995,57600000.0
2009-02-18 22:43:00,1.25005,1.2506,1.24995,1.25005,66600000.0
2009-02-18 22:44:00,1.2501,1.2501,1.24985,1.24995,21000000.0
2009-02-18 22:45:00,1.25005,1.25005,1.2499,1.25005,34200000.0
2009-02-18 22:46:00,1.25,1.2501,1.25,1.2501,20800000.0
2009-02-18 22:47:00,1.25035,1.25045,1.25035,1.25045,3600000.0
2009-02-18 22:48:00,1.2505,1.2505,1.2497,1.24985,17600000.0
2009-02-18 22:49:00,1.24995,1.2501,1.24985,1.2499,39000000.0
2009-02-18 22:50:00,1.24965,1.25015,1.2496,1.25015,30400000.0
2009-02-18 22:51:00,1.2502,1.2502,1.2502,1.2502,10800000.0
2009-02-18 22:52:00,1.25015,1.25075,1.24995,1.24995,38000000.0
2009-02-18 22:53:00,1.25005,1.25005,1.2499,1.2499,7000000.0
2009-02-18 22:54:00,1.25,1.25015,1.2498,1.2498,10600000.0
2009-02-18 22:55:00,1.24905,1.24975,1.24595,1.24875,20000000.0
2009-02-18 22:56:00,1.25,1.2502,1.2499,1.2502,20000000.0
2009-02-18 22:57:00,1.25025,1.2505,1.25025,1.2505,34000000.0
2009-02-18 22:58:00,1.25055,1.2512,1.24985,1.2499,56000000.0
2009-02-18 22:59:00,1.2499,1.2499,1.2498,1.2498,4800000.0
2009-02-18 23:00:00,1.2498,1.2498,1.2497,1.2497,12800000.0
2009-02-18 23:01:00,1.2497,1.2497,1.2496,1.2496,4800000.0
2009-02-18 23:02:00,1.2495,1.2495,1.2495,1.2495,1600000.0
2009-02-18 23:03:00,1.2495,1.2495,1.2495,1.2495,8000000.0
2009-02-18 23:04:00,1.2494,1.2494,1.2494,1.2494,8000000.0
2009-02-18 23:05:00,1.2494,1.2494,1.2493,1.2493,14400000.0
2009-02-18 23:06:00,1.2492,1.2492,1.2491,1.2491,12800000.0
2009-02-18 23:07:00,1.2491,1.2491,1.2491,1.2491,11200000.0
2009-02-18 23:08:00,1.2491,1.2491,1.2483,1.24905,36200000.0
2009-02-18 23:09:00,1.249,1.24995,1.24885,1.2491,91400000.0
2009-02-18 23:10:00,1.24885,1.2491,1.24885,1.249,45200000.0
2009-02-18 23:11:00,1.2489,1.25025,1.24885,1.2489,132200000.0
2009-02-18 23:12:00,1.2489,1.2496,1.2488,1.24905,37600000.0
2009-02-18 23:13:00,1.249,1.2491,1.2488,1.2489,12800000.0
2009-02-18 23:14:00,1.2489,1.25,1.2489,1.25,12200000.0
2009-02-18 23:15:00,1.2499,1.2499,1.2487,1.24875,110400000.0
2009-02-18 23:16:00,1.2488,1.2493,1.24865,1.2488,50400000.0
2009-02-18 23:17:00,1.2488,1.24885,1.2487,1.2488,21400000.0
2009-02-18 23:18:00,1.2493,1.2493,1.2492,1.2492,16800000.0
2009-02-18 23:19:00,1.2488,1.2498,1.2488,1.2498,16800000.0
2009-02-18 23:20:00,1.25,1.25025,1.24985,1.25015,50400000.0
2009-02-18 23:21:00,1.2502,1.2506,1.2496,1.25,46000000.0
2009-02-18 23:22:00,1.2501,1.2501,1.24995,1.24995,23600000.0
2009-02-18 23:23:00,1.2497,1.2497,1.2497,1.2497,2800000.0
2009-02-18 23:24:00,1.24985,1.2501,1.24985,1.24995,11400000.0
2009-02-18 23:25:00,1.2499,1.25,1.2498,1.25,29200000.0
2009-02-18 23:26:00,1.2502,1.2502,1.2502,1.2502,3200000.0
2009-02-18 23:27:00,1.24995,1.2501,1.2499,1.2499,8800000.0
2009-02-18 23:28:00,1.24985,1.2501,1.2496,1.25,57000000.0
2009-02-18 23:29:00,1.2501,1.2501,1.2501,1.2501,26600000.0
2009-02-18 23:30:00,1.2501,1.25035,1.2499,1.2503,33800000.0
2009-02-18 23:31:00,1.24975,1.24995,1.24975,1.2499,20200000.0
2009-02-18 23:32:00,1.2499,1.2499,1.2498,1.2498,6400000.0
2009-02-18 23:33:00,1.24905,1.24905,1.24905,1.24905,4400000.0
2009-02-18 23:34:00,1.2492,1.2492,1.2492,1.2492,4400000.0
2009-02-18 23:35:00,1.2492,1.2492,1.2492,1.2492,4400000.0
2009-02-18 23:36:00,1.2492,1.24935,1.2492,1.24935,7200000.0
2009-02-18 23:37:00,1.24955,1.24955,1.24945,1.24945,2800000.0
2009-02-18 23:38:00,1.2497,1.24985,1.24965,1.24985,21600000.0
2009-02-18 23:39:00,1.24985,1.24985,1.24965,1.24965,12000000.0
2009-02-18 23:40:00,1.24965,1.24975,1.2493,1.24975,48600000.0
2009-02-18 23:41:00,1.2499,1.25005,1.2494,1.2494,41600000.0
2009-02-18 23:42:00,1.24935,1.24935,1.2491,1.24925,45800000.0
2009-02-18 23:43:00,1.2493,1.2494,1.24895,1.24905,13400000.0
2009-02-18 23:44:00,1.24905,1.24915,1.2488,1.2489,52000000.0
2009-02-18 23:45:00,1.2488,1.24925,1.2488,1.2488,56800000.0
2009-02-18 23:46:00,1.2488,1.2489,1.2488,1.2488,7600000.0
2009-02-18 23:47:00,1.2488,1.24895,1.2488,1.24895,40800000.0
2009-02-18 23:48:00,1.24915,1.2493,1.24875,1.24887,29200000.0
2009-02-18 23:49:00,1.2487,1.249,1.2487,1.249,29200000.0
2009-02-18 23:50:00,1.24895,1.24925,1.24895,1.24925,14000000.0
2009-02-18 23:51:00,1.24905,1.2494,1.24905,1.2493,15600000.0
2009-02-18 23:52:00,1.2494,1.24965,1.24875,1.2489,71800000.0
2009-02-18 23:53:00,1.2489,1.24945,1.2488,1.2489,40600000.0
2009-02-18 23:54:00,1.2489,1.25065,1.2489,1.2493,54400000.0
2009-02-18 23:55:00,1.24955,1.24995,1.24875,1.2496,81400000.0
2009-02-18 23:56:00,1.2496,1.251,1.2494,1.251,67000000.0
2009-02-18 23:57:00,1.251,1.2517,1.24925,1.2509,121800000.0
2009-02-18 23:58:00,1.2509,1.2509,1.25025,1.25045,37200000.0
2009-02-18 23:59:00,1.25045,1.25055,1.25035,1.25035,5600000.0
2009-02-19 00:00:00,1.25015,1.2504,1.24875,1.24975,19200000.0
2009-02-19 00:01:00,1.24965,1.24965,1.24865,1.24915,12600000.0
2009-02-19 00:02:00,1.24915,1.24915,1.2482,1.2485,29800000.0
2009-02-19 00:03:00,1.24865,1.24875,1.2486,1.2486,8400000.0
2009-02-19 00:04:00,1.24875,1.2496,1.24875,1.2496,4600000.0
2009-02-19 00:05:00,1.2498,1.25045,1.2497,1.25045,14400000.0
2009-02-19 00:06:00,1.2507,1.2517,1.2507,1.251,25600000.0
2009-02-19 00:07:00,1.2511,1.2514,1.25085,1.2514,13400000.0
2009-02-19 00:08:00,1.2514,1.2514,1.25115,1.25115,7600000.0
2009-02-19 00:09:00,1.2512,1.2513,1.2504,1.2504,19000000.0
2009-02-19 00:10:00,1.2506,1.25075,1.2499,1.25,27800000.0
2009-02-19 00:11:00,1.25,1.2503,1.25,1.2503,7600000.0
2009-02-19 00:12:00,1.25035,1.2506,1.25025,1.25035,9400000.0
2009-02-19 00:13:00,1.2504,1.25055,1.2489,1.2503,35800000.0
2009-02-19 00:14:00,1.25025,1.25065,1.2494,1.25065,14200000.0
2009-02-19 00:15:00,1.2509,1.25135,1.2503,1.2503,25200000.0
2009-02-19 00:16:00,1.2503,1.2503,1.24975,1.2499,14800000.0
2009-02-19 00:17:00,1.2498,1.25025,1.2495,1.25025,41600000.0
2009-02-19 00:18:00,1.25015,1.25015,1.24995,1.24995,6200000.0
2009-02-19 00:19:00,1.25005,1.25005,1.25005,1.25005,1400000.0
2009-02-19 00:20:00,1.25,1.25005,1.24995,1.25005,15000000.0
2009-02-19 00:21:00,1.25005,1.25005,1.25005,1.25005,1400000.0
2009-02-19 00:22:00,1.24821,1.24835,1.24817,1.24825,13800000.0
2009-02-19 00:23:00,1.24815,1.2483,1.24815,1.24825,13800000.0
2009-02-19 00:24:00,1.25,1.2506,1.2499,1.25,13800000.0
2009-02-19 00:25:00,1.25015,1.25015,1.25005,1.25005,3200000.0
2009-02-19 00:26:00,1.25005,1.25055,1.24915,1.25035,22800000.0
2009-02-19 00:27:00,1.2505,1.2505,1.24975,1.25025,19200000.0
2009-02-19 00:28:00,1.25045,1.25055,1.25015,1.25055,9400000.0
2009-02-19 00:29:00,1.2502,1.2502,1.2502,1.2502,1400000.0
2009-02-19 00:30:00,1.25045,1.25065,1.25045,1.25065,4800000.0
2009-02-19 00:31:00,1.25065,1.25075,1.25025,1.25065,9600000.0
2009-02-19 00:32:00,1.25085,1.25095,1.25025,1.2507,14200000.0
2009-02-19 00:33:00,1.25085,1.25115,1.25025,1.25025,17400000.0
2009-02-19 00:34:00,1.25045,1.25055,1.2499,1.2499,4800000.0
2009-02-19 00:35:00,1.2486,1.24975,1.2486,1.24915,75200000.0
2009-02-19 00:36:00,1.24895,1.24975,1.2489,1.24975,14600000.0
2009-02-19 00:37:00,1.2496,1.25045,1.24945,1.2497,24400000.0
2009-02-19 00:38:00,1.2492,1.24945,1.2492,1.24945,3200000.0
2009-02-19 00:39:00,1.2495,1.25025,1.24905,1.24955,19000000.0
2009-02-19 00:40:00,1.2496,1.2496,1.24895,1.24895,28400000.0
2009-02-19 00:41:00,1.24905,1.24975,1.2489,1.24965,46200000.0
2009-02-19 00:42:00,1.2497,1.24995,1.24925,1.24995,27600000.0
2009-02-19 00:43:00,1.25015,1.2508,1.2496,1.2499,7600000.0
2009-02-19 00:44:00,1.2498,1.25,1.2498,1.25,9200000.0
2009-02-19 00:45:00,1.25005,1.2503,1.25005,1.2503,12400000.0
2009-02-19 00:46:00,1.2502,1.2505,1.2502,1.2505,30400000.0
2009-02-19 00:47:00,1.2507,1.25075,1.2497,1.2499,97200000.0
2009-02-19 00:48:00,1.24965,1.25005,1.2492,1.2495,33600000.0
2009-02-19 00:49:00,1.24965,1.24975,1.2489,1.249,44400000.0
2009-02-19 00:50:00,1.24865,1.24885,1.24845,1.24885,23000000.0
2009-02-19 00:51:00,1.24905,1.24915,1.24855,1.24915,23800000.0
2009-02-19 00:52:00,1.24925,1.24925,1.2489,1.2491,7200000.0
2009-02-19 00:53:00,1.24832,1.24845,1.24825,1.24825,1400000.0
2009-02-19 00:54:00,1.24925,1.24925,1.24925,1.24925,1400000.0
2009-02-19 00:55:00,1.24891,1.24892,1.24802,1.2489,25600000.0
2009-02-19 00:56:00,1.24905,1.25005,1.24905,1.25,25600000.0
2009-02-19 00:57:00,1.2499,1.25,1.24915,1.24915,33200000.0
2009-02-19 00:58:00,1.24925,1.24945,1.24925,1.24945,10400000.0
2009-02-19 00:59:00,1.2495,1.25,1.24935,1.24975,29000000.0
2009-02-19 01:00:00,1.2498,1.25015,1.2497,1.2498,20600000.0
2009-02-19 01:01:00,1.25,1.25,1.24975,1.24975,3200000.0
2009-02-19 01:02:00,1.2497,1.25015,1.2497,1.25015,21400000.0
2009-02-19 01:03:00,1.25015,1.2504,1.24955,1.2504,35400000.0
2009-02-19 01:04:00,1.2506,1.2506,1.24955,1.25025,39800000.0
2009-02-19 01:05:00,1.2501,1.2501,1.2498,1.24995,10400000.0
2009-02-19 01:06:00,1.25005,1.25005,1.24965,1.2497,16200000.0
2009-02-19 01:07:00,1.24975,1.24975,1.2496,1.2496,27000000.0
2009-02-19 01:08:00,1.2495,1.2495,1.2495,1.2495,1600000.0
2009-02-19 01:09:00,1.2494,1.2495,1.2493,1.2493,6200000.0
2009-02-19 01:10:00,1.24945,1.24945,1.24925,1.24925,8400000.0
2009-02-19 01:11:00,1.24865,1.24875,1.24835,1.24875,18800000.0
2009-02-19 01:12:00,1.24895,1.24935,1.24895,1.24935,16800000.0
2009-02-19 01:13:00,1.2493,1.24975,1.2493,1.24965,15800000.0
2009-02-19 01:14:00,1.24965,1.24965,1.24925,1.24925,2800000.0
2009-02-19 01:15:00,1.2495,1.2495,1.2495,1.2495,1400000.0
2009-02-19 01:16:00,1.25065,1.25085,1.2496,1.24975,3200000.0
2009-02-19 01:17:00,1.24895,1.24925,1.24895,1.24925,3200000.0
2009-02-19 01:18:00,1.24895,1.24895,1.24885,1.24885,3200000.0
2009-02-19 01:19:00,1.24895,1.24895,1.24875,1.24875,3000000.0
2009-02-19 01:20:00,1.24875,1.24925,1.2483,1.24885,37800000.0
2009-02-19 01:21:00,1.24905,1.2491,1.24865,1.2491,7200000.0
2009-02-19 01:22:00,1.249,1.2491,1.2489,1.249,7000000.0
2009-02-19 01:23:00,1.2489,1.249,1.2489,1.249,2800000.0
2009-02-19 01:24:00,1.2489,1.249,1.2489,1.249,8800000.0
2009-02-19 01:25:00,1.2489,1.24905,1.2484,1.2484,20400000.0
2009-02-19 01:26:00,1.24845,1.24875,1.24825,1.2485,32600000.0
2009-02-19 01:27:00,1.24835,1.2485,1.24835,1.2485,20800000.0
2009-02-19 01:28:00,1.24845,1.24855,1.2484,1.2484,9800000.0
2009-02-19 01:29:00,1.2486,1.24865,1.24775,1.24795,54000000.0
2009-02-19 01:30:00,1.2477,1.24885,1.2477,1.24885,75000000.0
2009-02-19 01:31:00,1.24825,1.2495,1.24825,1.2495,70400000.0
2009-02-19 01:32:00,1.2495,1.25055,1.2493,1.2495,136200000.0
2009-02-19 01:33:00,1.2495,1.2495,1.2494,1.2494,135600000.0
2009-02-19 01:34:00,1.2495,1.2495,1.2494,1.2495,102800000.0
2009-02-19 01:35:00,1.2495,1.2495,1.2495,1.2495,9200000.0
2009-02-19 01:36:00,1.2495,1.24955,1.2488,1.2495,21200000.0
2009-02-19 01:37:00,1.24975,1.25015,1.24855,1.25005,53500000.0
2009-02-19 01:38:00,1.2494,1.25015,1.24885,1.24895,29000000.0
2009-02-19 01:39:00,1.24905,1.24905,1.2488,1.249,11200000.0
2009-02-19 01:40:00,1.2492,1.2492,1.2492,1.2492,1400000.0
2009-02-19 01:41:00,1.24965,1.2497,1.24855,1.2487,25000000.0
2009-02-19 01:42:00,1.24895,1.24955,1.24895,1.24955,15400000.0
2009-02-19 01:43:00,1.24965,1.24975,1.2496,1.2497,8800000.0
2009-02-19 01:44:00,1.24985,1.2501,1.24965,1.2501,21600000.0
2009-02-19 01:45:00,1.25,1.25045,1.24985,1.24995,18400000.0
2009-02-19 01:46:00,1.24995,1.2502,1.24945,1.24945,39000000.0
2009-02-19 01:47:00,1.2496,1.2497,1.24935,1.24945,11200000.0
2009-02-19 01:48:00,1.24935,1.24935,1.24925,1.24925,2800000.0
2009-02-19 01:49:00,1.2509,1.25105,1.2497,1.2503,38000000.0
2009-02-19 01:50:00,1.24925,1.24925,1.2487,1.24915,38000000.0
2009-02-19 01:51:00,1.2491,1.24935,1.2489,1.2489,8400000.0
2009-02-19 01:52:00,1.24895,1.24905,1.24895,1.24905,11800000.0
2009-02-19 01:53:00,1.24915,1.2492,1.249,1.249,13400000.0
2009-02-19 01:54:00,1.24895,1.2497,1.24895,1.2497,19600000.0
2009-02-19 01:55:00,1.24975,1.25,1.2487,1.24975,32800000.0
2009-02-19 01:56:00,1.2497,1.2501,1.24965,1.25,19800000.0
2009-02-19 01:57:00,1.2499,1.25015,1.2497,1.2499,30600000.0
2009-02-19 01:58:00,1.25,1.25,1.24975,1.25,13400000.0
2009-02-19 01:59:00,1.24995,1.2509,1.24945,1.24945,37800000.0
2009-02-19 02:00:00,1.2497,1.2503,1.2497,1.2502,21000000.0
2009-02-19 02:01:00,1.24995,1.2502,1.24915,1.24915,22400000.0
2009-02-19 02:02:00,1.24945,1.25055,1.24895,1.24975,15400000.0
2009-02-19 02:03:00,1.24995,1.25035,1.24975,1.25015,24400000.0
2009-02-19 02:04:00,1.2501,1.2507,1.2493,1.2507,23800000.0
2009-02-19 02:05:00,1.25095,1.25095,1.2493,1.2502,36200000.0
2009-02-19 02:06:00,1.25015,1.2508,1.25015,1.2506,17400000.0
2009-02-19 02:07:00,1.25075,1.25085,1.24925,1.24975,32800000.0
2009-02-19 02:08:00,1.24985,1.2501,1.2497,1.25,28000000.0
2009-02-19 02:09:00,1.2501,1.25045,1.25,1.25035,19800000.0
2009-02-19 02:10:00,1.25035,1.25125,1.25025,1.2512,23600000.0
2009-02-19 02:11:00,1.25125,1.2515,1.25015,1.25125,48200000.0
2009-02-19 02:12:00,1.2502,1.2515,1.2502,1.25125,46200000.0
2009-02-19 02:13:00,1.2513,1.252,1.25045,1.2517,110600000.0
2009-02-19 02:14:00,1.2518,1.2519,1.25105,1.25165,67800000.0
2009-02-19 02:15:00,1.2517,1.2517,1.2515,1.2515,23200000.0
2009-02-19 02:16:00,1.2516,1.2518,1.25015,1.2504,42600000.0
2009-02-19 02:17:00,1.25045,1.25155,1.2502,1.25095,61200000.0
2009-02-19 02:18:00,1.251,1.25145,1.25075,1.25105,33600000.0
2009-02-19 02:19:00,1.2503,1.2517,1.2503,1.25135,33200000.0
2009-02-19 02:20:00,1.2513,1.2513,1.25085,1.25095,31200000.0
2009-02-19 02:21:00,1.25105,1.25145,1.25075,1.251,37800000.0
2009-02-19 02:22:00,1.2509,1.2513,1.25025,1.2504,41800000.0
2009-02-19 02:23:00,1.2506,1.25165,1.2505,1.2514,21800000.0
2009-02-19 02:24:00,1.25135,1.25145,1.25065,1.25085,41200000.0
2009-02-19 02:25:00,1.25095,1.25165,1.2507,1.2512,22600000.0
2009-02-19 02:26:00,1.2512,1.2512,1.25095,1.2511,14800000.0
2009-02-19 02:27:00,1.251,1.2511,1.251,1.251,5600000.0
2009-02-19 02:28:00,1.2511,1.2511,1.25075,1.251,9000000.0
2009-02-19 02:29:00,1.251,1.2511,1.2507,1.2511,33600000.0
2009-02-19 02:30:00,1.2512,1.2514,1.2512,1.2513,11400000.0
2009-02-19 02:31:00,1.2513,1.2514,1.2513,1.2514,5800000.0
2009-02-19 02:32:00,1.2515,1.2515,1.25125,1.25135,32400000.0
2009-02-19 02:33:00,1.2514,1.2516,1.2511,1.2514,71400000.0
2009-02-19 02:34:00,1.2515,1.25225,1.2512,1.2521,54000000.0
2009-02-19 02:35:00,1.25195,1.2521,1.2519,1.2519,27800000.0
2009-02-19 02:36:00,1.2518,1.2518,1.25155,1.25155,20800000.0
2009-02-19 02:37:00,1.25155,1.2522,1.25135,1.2522,35200000.0
2009-02-19 02:38:00,1.2523,1.25275,1.25225,1.25255,35000000.0
2009-02-19 02:39:00,1.25265,1.25265,1.25125,1.25155,72600000.0
2009-02-19 02:40:00,1.25145,1.2523,1.25145,1.2523,15600000.0
2009-02-19 02:41:00,1.2522,1.25255,1.2522,1.25255,12800000.0
2009-02-19 02:42:00,1.2525,1.25305,1.25145,1.2525,86400000.0
2009-02-19 02:43:00,1.2526,1.2533,1.25235,1.25285,87800000.0
2009-02-19 02:44:00,1.25185,1.2526,1.2511,1.25192,71600000.0
2009-02-19 02:45:00,1.2529,1.25295,1.25208,1.25208,39000000.0
2009-02-19 02:46:00,1.2527,1.2527,1.2516,1.2522,86400000.0
2009-02-19 02:47:00,1.25215,1.2526,1.25165,1.2519,54400000.0
2009-02-19 02:48:00,1.25185,1.2521,1.25125,1.25135,45600000.0
2009-02-19 02:49:00,1.25115,1.25225,1.2509,1.25115,76000000.0
2009-02-19 02:50:00,1.2513,1.25155,1.2511,1.2513,41200000.0
2009-02-19 02:51:00,1.2514,1.25235,1.25135,1.2519,36000000.0
2009-02-19 02:52:00,1.25185,1.25295,1.25185,1.25255,59600000.0
2009-02-19 02:53:00,1.25245,1.25245,1.25105,1.2513,71800000.0
2009-02-19 02:54:00,1.25135,1.25275,1.2511,1.2523,85600000.0
2009-02-19 02:55:00,1.2513,1.2522,1.2509,1.2521,122000000.0
2009-02-19 02:56:00,1.25195,1.25205,1.25095,1.25185,78400000.0
2009-02-19 02:57:00,1.2512,1.25165,1.2509,1.2514,24400000.0
2009-02-19 02:58:00,1.2515,1.2526,1.25125,1.2518,114400000.0
2009-02-19 02:59:00,1.2518,1.2532,1.2512,1.25165,66600000.0
2009-02-19 03:00:00,1.25185,1.2532,1.25185,1.253,65800000.0
2009-02-19 03:01:00,1.25325,1.25395,1.25325,1.2538,40800000.0
2009-02-19 03:02:00,1.25375,1.25375,1.2533,1.2533,15800000.0
2009-02-19 03:03:00,1.25365,1.25435,1.25345,1.2536,57600000.0
2009-02-19 03:04:00,1.25365,1.25365,1.253,1.25315,26800000.0
2009-02-19 03:05:00,1.25325,1.25325,1.25215,1.25265,44600000.0
2009-02-19 03:06:00,1.2523,1.2531,1.2522,1.2528,52600000.0
2009-02-19 03:07:00,1.25275,1.25285,1.25265,1.2528,8400000.0
2009-02-19 03:08:00,1.25265,1.25265,1.25225,1.25225,5600000.0
2009-02-19 03:09:00,1.25235,1.2526,1.25235,1.2526,8400000.0
2009-02-19 03:10:00,1.25225,1.2527,1.25225,1.2527,16800000.0
2009-02-19 03:11:00,1.2527,1.2528,1.2524,1.25255,14000000.0
2009-02-19 03:12:00,1.25255,1.2526,1.2524,1.25245,7000000.0
2009-02-19 03:13:00,1.25255,1.25255,1.25195,1.25195,21000000.0
2009-02-19 03:14:00,1.2519,1.2535,1.25175,1.2535,39000000.0
2009-02-19 03:15:00,1.2535,1.2536,1.252,1.252,28600000.0
2009-02-19 03:16:00,1.2519,1.25265,1.2518,1.252,43400000.0
2009-02-19 03:17:00,1.2521,1.2525,1.2521,1.2524,9800000.0
2009-02-19 03:18:00,1.2525,1.2525,1.2522,1.2524,19800000.0
2009-02-19 03:19:00,1.2522,1.2522,1.2517,1.2517,14200000.0
2009-02-19 03:20:00,1.2517,1.2517,1.2517,1.2517,3200000.0
2009-02-19 03:21:00,1.2518,1.2519,1.2517,1.2517,4200000.0
2009-02-19 03:22:00,1.2519,1.2519,1.25175,1.25175,5600000.0
2009-02-19 03:23:00,1.2517,1.2517,1.2517,1.2517,6400000.0
2009-02-19 03:24:00,1.2517,1.25175,1.2517,1.25175,9200000.0
2009-02-19 03:25:00,1.2518,1.25195,1.2518,1.25195,4200000.0
2009-02-19 03:26:00,1.2519,1.2523,1.2519,1.2522,9800000.0
2009-02-19 03:27:00,1.25235,1.2525,1.251,1.2523,50400000.0
2009-02-19 03:28:00,1.25255,1.2529,1.25215,1.2529,24600000.0
2009-02-19 03:29:00,1.25305,1.25365,1.25305,1.25325,27000000.0
2009-02-19 03:30:00,1.25335,1.25395,1.2528,1.2531,58200000.0
2009-02-19 03:31:00,1.25335,1.2537,1.2532,1.2536,19800000.0
2009-02-19 03:32:00,1.2535,1.2536,1.25295,1.2534,39000000.0
2009-02-19 03:33:00,1.25335,1.2538,1.25335,1.2537,9800000.0
2009-02-19 03:34:00,1.2537,1.2537,1.25325,1.25345,22800000.0
2009-02-19 03:35:00,1.25345,1.25375,1.25345,1.2536,20000000.0
2009-02-19 03:36:00,1.2536,1.2539,1.25335,1.2536,49800000.0
2009-02-19 03:37:00,1.2537,1.2537,1.2527,1.2534,50000000.0
2009-02-19 03:38:00,1.2533,1.25345,1.25285,1.2534,39000000.0
2009-02-19 03:39:00,1.2533,1.25365,1.2532,1.2533,46400000.0
2009-02-19 03:40:00,1.2533,1.25375,1.25265,1.2531,62600000.0
2009-02-19 03:41:00,1.2532,1.25335,1.2531,1.2533,26600000.0
2009-02-19 03:42:00,1.2533,1.2533,1.25295,1.2533,35000000.0
2009-02-19 03:43:00,1.2532,1.2533,1.25295,1.2533,12600000.0
2009-02-19 03:44:00,1.25325,1.2538,1.25285,1.2537,39600000.0
2009-02-19 03:45:00,1.2538,1.2538,1.25315,1.25335,12800000.0
2009-02-19 03:46:00,1.25365,1.25375,1.2532,1.2537,26600000.0
2009-02-19 03:47:00,1.2537,1.2538,1.2534,1.2538,12600000.0
2009-02-19 03:48:00,1.25395,1.25395,1.2536,1.25365,12600000.0
2009-02-19 03:49:00,1.2538,1.2538,1.2535,1.2537,5600000.0
2009-02-19 03:50:00,1.25385,1.2539,1.25375,1.25375,5600000.0
2009-02-19 03:51:00,1.25385,1.25385,1.25355,1.25385,7000000.0
2009-02-19 03:52:00,1.25345,1.2537,1.253,1.253,28000000.0
2009-02-19 03:53:00,1.25325,1.25325,1.25305,1.25325,11600000.0
2009-02-19 03:54:00,1.2534,1.2534,1.25275,1.25305,84200000.0
2009-02-19 03:55:00,1.2531,1.25335,1.25285,1.2529,42000000.0
2009-02-19 03:56:00,1.2529,1.25295,1.2527,1.25275,30200000.0
2009-02-19 03:57:00,1.25295,1.25335,1.25285,1.2532,18200000.0
2009-02-19 03:58:00,1.25315,1.25385,1.2531,1.25385,25200000.0
2009-02-19 03:59:00,1.2538,1.25405,1.25375,1.25405,15800000.0
2009-02-19 04:00:00,1.25415,1.25415,1.2536,1.2536,15600000.0
2009-02-19 04:01:00,1.2536,1.2536,1.2533,1.2533,7000000.0
2009-02-19 04:02:00,1.2532,1.25365,1.2532,1.25365,9800000.0
2009-02-19 04:03:00,1.25365,1.25365,1.25295,1.2531,17400000.0
2009-02-19 04:04:00,1.253,1.25305,1.2529,1.253,66400000.0
2009-02-19 04:05:00,1.253,1.2534,1.25285,1.2533,85400000.0
2009-02-19 04:06:00,1.2532,1.2532,1.25285,1.25305,28000000.0
2009-02-19 04:07:00,1.2532,1.2532,1.2528,1.2531,34800000.0
2009-02-19 04:08:00,1.25325,1.25365,1.25315,1.25355,14800000.0
2009-02-19 04:09:00,1.25365,1.25365,1.2531,1.25315,21000000.0
2009-02-19 04:10:00,1.2531,1.25315,1.25305,1.2531,40600000.0
2009-02-19 04:11:00,1.2531,1.2532,1.2529,1.253,25400000.0
2009-02-19 04:12:00,1.2529,1.25335,1.2529,1.25315,29200000.0
2009-02-19 04:13:00,1.2533,1.2533,1.2528,1.2529,13200000.0
2009-02-19 04:14:00,1.2529,1.2533,1.25285,1.25285,31800000.0
2009-02-19 04:15:00,1.253,1.25455,1.253,1.25455,48000000.0
2009-02-19 04:16:00,1.2545,1.2548,1.2539,1.2548,16200000.0
2009-02-19 04:17:00,1.25445,1.2547,1.254,1.2542,45200000.0
2009-02-19 04:18:00,1.25435,1.2547,1.2535,1.2535,46600000.0
2009-02-19 04:19:00,1.25345,1.2535,1.2533,1.25345,13200000.0
2009-02-19 04:20:00,1.25325,1.2534,1.25315,1.2534,18000000.0
2009-02-19 04:21:00,1.25335,1.25355,1.25335,1.25355,7000000.0
2009-02-19 04:22:00,1.2535,1.2535,1.2532,1.2532,5600000.0
2009-02-19 04:23:00,1.25265,1.2535,1.25265,1.2535,13200000.0
2009-02-19 04:24:00,1.25325,1.25325,1.25255,1.2527,43800000.0
2009-02-19 04:25:00,1.25285,1.2534,1.25285,1.25315,62000000.0
2009-02-19 04:26:00,1.25305,1.25375,1.2529,1.2535,35400000.0
2009-02-19 04:27:00,1.2535,1.2535,1.25295,1.25325,36800000.0
2009-02-19 04:28:00,1.25345,1.25365,1.25325,1.25335,58600000.0
2009-02-19 04:29:00,1.25335,1.2536,1.2529,1.2536,40800000.0
2009-02-19 04:30:00,1.25355,1.25355,1.2528,1.2531,43600000.0
2009-02-19 04:31:00,1.2531,1.2535,1.2529,1.2535,30000000.0
2009-02-19 04:32:00,1.2535,1.2535,1.25345,1.2535,8400000.0
2009-02-19 04:33:00,1.25375,1.25385,1.25315,1.25335,28600000.0
2009-02-19 04:34:00,1.25335,1.25335,1.25335,1.25335,1400000.0
2009-02-19 04:35:00,1.25345,1.25355,1.25265,1.2528,16600000.0
2009-02-19 04:36:00,1.2528,1.25315,1.2528,1.25315,12800000.0
2009-02-19 04:37:00,1.2532,1.25355,1.2529,1.2533,37800000.0
2009-02-19 04:38:00,1.2533,1.25335,1.25275,1.2532,76800000.0
2009-02-19 04:39:00,1.25335,1.25355,1.25285,1.2533,58600000.0
2009-02-19 04:40:00,1.25345,1.25355,1.2528,1.2534,62600000.0
2009-02-19 04:41:00,1.25315,1.25315,1.25265,1.25285,53200000.0
2009-02-19 04:42:00,1.2529,1.2531,1.2528,1.2528,17800000.0
2009-02-19 04:43:00,1.253,1.25305,1.25275,1.253,29800000.0
2009-02-19 04:44:00,1.25305,1.25325,1.2529,1.2529,23000000.0
2009-02-19 04:45:00,1.25285,1.25325,1.25285,1.25325,22200000.0
2009-02-19 04:46:00,1.2532,1.2534,1.2531,1.2531,9200000.0
2009-02-19 04:47:00,1.25315,1.25315,1.25295,1.25295,4200000.0
2009-02-19 04:48:00,1.25305,1.25325,1.25305,1.25305,7000000.0
2009-02-19 04:49:00,1.25315,1.25315,1.25285,1.25285,10200000.0
2009-02-19 04:50:00,1.25275,1.2532,1.2525,1.2525,28400000.0
2009-02-19 04:51:00,1.25255,1.25305,1.25255,1.25305,20200000.0
2009-02-19 04:52:00,1.2529,1.2541,1.2529,1.2537,38800000.0
2009-02-19 04:53:00,1.2538,1.2538,1.25285,1.2531,27200000.0
2009-02-19 04:54:00,1.25295,1.2531,1.2528,1.2531,14400000.0
2009-02-19 04:55:00,1.25315,1.2541,1.25315,1.254,30800000.0
2009-02-19 04:56:00,1.254,1.254,1.2536,1.2538,19600000.0
2009-02-19 04:57:00,1.254,1.254,1.2533,1.2535,37200000.0
2009-02-19 04:58:00,1.2536,1.2536,1.2528,1.25355,78400000.0
2009-02-19 04:59:00,1.25355,1.2537,1.25335,1.25355,17200000.0
2009-02-19 05:00:00,1.2535,1.25365,1.2534,1.25365,9800000.0
2009-02-19 05:01:00,1.25375,1.25425,1.25335,1.2534,36400000.0
2009-02-19 05:02:00,1.25335,1.2537,1.25335,1.2537,11200000.0
2009-02-19 05:03:00,1.25365,1.25365,1.25355,1.25355,5600000.0
2009-02-19 05:04:00,1.2535,1.25355,1.2535,1.2535,4200000.0
2009-02-19 05:05:00,1.25355,1.25365,1.25355,1.25365,2800000.0
2009-02-19 05:06:00,1.2539,1.2539,1.2539,1.2539,1400000.0
2009-02-19 05:07:00,1.2538,1.2538,1.253,1.25365,26400000.0
2009-02-19 05:08:00,1.25375,1.25385,1.2531,1.2533,89000000.0
2009-02-19 05:09:00,1.2534,1.2542,1.25325,1.25395,37400000.0
2009-02-19 05:10:00,1.25405,1.25445,1.25355,1.25445,54800000.0
2009-02-19 05:11:00,1.25405,1.25405,1.25325,1.25335,25600000.0
2009-02-19 05:12:00,1.25335,1.25335,1.2529,1.2529,10000000.0
2009-02-19 05:13:00,1.253,1.25325,1.2528,1.2529,20000000.0
2009-02-19 05:14:00,1.2531,1.25335,1.2529,1.25315,24800000.0
2009-02-19 05:15:00,1.25315,1.2534,1.25285,1.2532,31800000.0
2009-02-19 05:16:00,1.2541,1.2541,1.25305,1.25345,24000000.0
2009-02-19 05:17:00,1.25365,1.25375,1.2528,1.253,53200000.0
2009-02-19 05:18:00,1.2529,1.25305,1.25265,1.2527,49200000.0
2009-02-19 05:19:00,1.2528,1.2528,1.25255,1.2528,12200000.0
2009-02-19 05:20:00,1.25275,1.253,1.2525,1.25265,39600000.0
2009-02-19 05:21:00,1.2527,1.2527,1.2527,1.2527,3200000.0
2009-02-19 05:22:00,1.25235,1.25295,1.25235,1.25295,31200000.0
2009-02-19 05:23:00,1.25305,1.25315,1.2524,1.2525,13200000.0
2009-02-19 05:24:00,1.25245,1.25455,1.25245,1.2535,52600000.0
2009-02-19 05:25:00,1.2536,1.2543,1.2536,1.2543,43800000.0
2009-02-19 05:26:00,1.2543,1.25445,1.254,1.2544,37800000.0
2009-02-19 05:27:00,1.25415,1.2545,1.254,1.2545,55800000.0
2009-02-19 05:28:00,1.2544,1.2544,1.2533,1.25375,22400000.0
2009-02-19 05:29:00,1.2537,1.254,1.25325,1.254,11800000.0
2009-02-19 05:30:00,1.2539,1.254,1.2534,1.25375,34000000.0
2009-02-19 05:31:00,1.25335,1.2538,1.25335,1.2538,34200000.0
2009-02-19 05:32:00,1.2539,1.2539,1.25345,1.2538,36000000.0
2009-02-19 05:33:00,1.25375,1.25385,1.25355,1.2537,7200000.0
2009-02-19 05:34:00,1.2538,1.2539,1.25375,1.25375,8400000.0
2009-02-19 05:35:00,1.25365,1.25395,1.25365,1.2539,11200000.0
2009-02-19 05:36:00,1.2538,1.2541,1.2537,1.2538,14000000.0
2009-02-19 05:37:00,1.2539,1.2541,1.2539,1.2541,9800000.0
2009-02-19 05:38:00,1.25395,1.2541,1.2538,1.2539,9800000.0
2009-02-19 05:39:00,1.2539,1.2539,1.25345,1.2536,27800000.0
2009-02-19 05:40:00,1.25375,1.2539,1.2534,1.25355,33600000.0
2009-02-19 05:41:00,1.2536,1.25385,1.25355,1.25385,14000000.0
2009-02-19 05:42:00,1.254,1.254,1.25335,1.25355,36600000.0
2009-02-19 05:43:00,1.25355,1.25355,1.2531,1.2533,15200000.0
2009-02-19 05:44:00,1.25345,1.25385,1.2532,1.25375,44600000.0
2009-02-19 05:45:00,1.25375,1.25385,1.253,1.25345,66200000.0
2009-02-19 05:46:00,1.25325,1.25325,1.25265,1.25325,22200000.0
2009-02-19 05:47:00,1.2535,1.25385,1.2535,1.25385,21200000.0
2009-02-19 05:48:00,1.2538,1.25385,1.25345,1.25345,14200000.0
2009-02-19 05:49:00,1.2534,1.25405,1.2533,1.25405,17200000.0
2009-02-19 05:50:00,1.25385,1.254,1.2534,1.2539,40800000.0
2009-02-19 05:51:00,1.25365,1.25385,1.25365,1.25385,5600000.0
2009-02-19 05:52:00,1.2539,1.25405,1.25365,1.25395,32400000.0
2009-02-19 05:53:00,1.25395,1.2541,1.25395,1.2541,2800000.0
2009-02-19 05:54:00,1.2539,1.25415,1.2537,1.25395,24000000.0
2009-02-19 05:55:00,1.2541,1.2542,1.25385,1.25385,7000000.0
2009-02-19 05:56:00,1.25395,1.25395,1.25375,1.25395,9800000.0
2009-02-19 05:57:00,1.25375,1.2539,1.25375,1.2539,2800000.0
2009-02-19 05:58:00,1.25405,1.25405,1.2537,1.254,15400000.0
2009-02-19 05:59:00,1.254,1.25435,1.254,1.25425,12600000.0
2009-02-19 06:00:00,1.2542,1.2542,1.25375,1.25375,12800000.0
2009-02-19 06:01:00,1.25385,1.2541,1.25385,1.2541,4200000.0
2009-02-19 06:02:00,1.2539,1.25395,1.25365,1.2539,14600000.0
2009-02-19 06:03:00,1.254,1.2541,1.2539,1.2539,4200000.0
2009-02-19 06:04:00,1.25385,1.254,1.2537,1.2537,31200000.0
2009-02-19 06:05:00,1.25405,1.25405,1.25395,1.25395,5600000.0
2009-02-19 06:06:00,1.25395,1.25395,1.2539,1.25395,7000000.0
2009-02-19 06:07:00,1.25405,1.25415,1.25405,1.25415,2800000.0
2009-02-19 06:08:00,1.25435,1.2544,1.25365,1.25365,5600000.0
2009-02-19 06:09:00,1.25375,1.25375,1.25375,1.25375,1400000.0
2009-02-19 06:10:00,1.2538,1.2539,1.2538,1.2539,8400000.0
2009-02-19 06:11:00,1.2539,1.2539,1.25355,1.25355,11600000.0
2009-02-19 06:12:00,1.25325,1.25325,1.2524,1.2525,24000000.0
2009-02-19 06:13:00,1.2525,1.2532,1.2524,1.2528,35400000.0
2009-02-19 06:14:00,1.2528,1.253,1.25245,1.2529,46200000.0
2009-02-19 06:15:00,1.253,1.2538,1.2527,1.253,36600000.0
2009-02-19 06:16:00,1.25305,1.25315,1.25235,1.2524,43600000.0
2009-02-19 06:17:00,1.2524,1.25355,1.2524,1.2528,69400000.0
2009-02-19 06:18:00,1.2529,1.2539,1.25245,1.2539,107800000.0
2009-02-19 06:19:00,1.2537,1.2537,1.25245,1.2533,106000000.0
2009-02-19 06:20:00,1.25345,1.25355,1.25295,1.25295,59600000.0
2009-02-19 06:21:00,1.2529,1.25315,1.2526,1.2529,57200000.0
2009-02-19 06:22:00,1.25285,1.2532,1.25255,1.25285,34000000.0
2009-02-19 06:23:00,1.25295,1.25345,1.25235,1.2526,87000000.0
2009-02-19 06:24:00,1.2526,1.25335,1.2524,1.2532,107000000.0
2009-02-19 06:25:00,1.2533,1.25335,1.25245,1.25335,90200000.0
2009-02-19 06:26:00,1.2535,1.2545,1.25335,1.25425,106400000.0
2009-02-19 06:27:00,1.25425,1.2546,1.25385,1.25425,61200000.0
2009-02-19 06:28:00,1.25425,1.25425,1.2536,1.254,59400000.0
2009-02-19 06:29:00,1.25415,1.25425,1.25415,1.25425,11600000.0
2009-02-19 06:30:00,1.25415,1.2545,1.254,1.2542,81000000.0
2009-02-19 06:31:00,1.25425,1.25435,1.2538,1.2542,100800000.0
2009-02-19 06:32:00,1.2542,1.2545,1.2535,1.254,83000000.0
2009-02-19 06:33:00,1.2541,1.25435,1.2537,1.25385,73800000.0
2009-02-19 06:34:00,1.2539,1.25435,1.25385,1.25435,78600000.0
2009-02-19 06:35:00,1.25435,1.25465,1.25375,1.2543,112000000.0
2009-02-19 06:36:00,1.25385,1.25435,1.25375,1.2539,62800000.0
2009-02-19 06:37:00,1.2539,1.25455,1.25385,1.25415,49600000.0
2009-02-19 06:38:00,1.2542,1.2552,1.25405,1.2552,53600000.0
2009-02-19 06:39:00,1.25575,1.25575,1.2548,1.2555,79000000.0
2009-02-19 06:40:00,1.25465,1.25495,1.25455,1.25475,27800000.0
2009-02-19 06:41:00,1.2544,1.2557,1.2543,1.25565,64800000.0
2009-02-19 06:42:00,1.25565,1.256,1.2543,1.2549,65400000.0
2009-02-19 06:43:00,1.2543,1.25605,1.2543,1.25605,53400000.0
2009-02-19 06:44:00,1.25595,1.25595,1.2555,1.25595,57200000.0
2009-02-19 06:45:00,1.25605,1.25685,1.25545,1.2564,123400000.0
2009-02-19 06:46:00,1.25635,1.25635,1.25535,1.25565,65600000.0
2009-02-19 06:47:00,1.2557,1.25605,1.25535,1.25595,28000000.0
2009-02-19 06:48:00,1.25585,1.25615,1.25585,1.25615,11200000.0
2009-02-19 06:49:00,1.25605,1.2562,1.2559,1.25595,21200000.0
2009-02-19 06:50:00,1.2561,1.2561,1.25515,1.25535,43000000.0
2009-02-19 06:51:00,1.25525,1.25605,1.2552,1.25605,29400000.0
2009-02-19 06:52:00,1.25605,1.2564,1.25505,1.2559,68000000.0
2009-02-19 06:53:00,1.2559,1.2559,1.25485,1.2549,72800000.0
2009-02-19 06:54:00,1.2549,1.2549,1.2535,1.2548,30800000.0
2009-02-19 06:55:00,1.2548,1.2548,1.2533,1.2546,32800000.0
2009-02-19 06:56:00,1.2546,1.2548,1.2544,1.2545,45600000.0
2009-02-19 06:57:00,1.2546,1.2549,1.2544,1.2549,25000000.0
2009-02-19 06:58:00,1.25505,1.2553,1.25505,1.2551,11200000.0
2009-02-19 06:59:00,1.2549,1.2554,1.25475,1.2552,56000000.0
2009-02-19 07:00:00,1.2551,1.2553,1.255,1.255,33400000.0
2009-02-19 07:01:00,1.255,1.255,1.25475,1.25495,15800000.0
2009-02-19 07:02:00,1.25485,1.25625,1.25465,1.25615,43600000.0
2009-02-19 07:03:00,1.25605,1.25625,1.2552,1.25575,46000000.0
2009-02-19 07:04:00,1.25565,1.25565,1.25545,1.25555,17600000.0
2009-02-19 07:05:00,1.25545,1.25545,1.25525,1.2553,8800000.0
2009-02-19 07:06:00,1.2553,1.2553,1.25465,1.25485,14000000.0
2009-02-19 07:07:00,1.25485,1.25485,1.2547,1.25485,11000000.0
2009-02-19 07:08:00,1.25475,1.25545,1.25465,1.2549,34000000.0
2009-02-19 07:09:00,1.2549,1.2549,1.2547,1.2549,6400000.0
2009-02-19 07:10:00,1.25495,1.25495,1.2546,1.2548,17600000.0
2009-02-19 07:11:00,1.2546,1.2548,1.2546,1.25475,8000000.0
2009-02-19 07:12:00,1.2546,1.2548,1.25425,1.2548,18800000.0
2009-02-19 07:13:00,1.2549,1.2549,1.2545,1.2546,14800000.0
2009-02-19 07:14:00,1.2547,1.2547,1.25425,1.2543,33200000.0
2009-02-19 07:15:00,1.2543,1.25545,1.2543,1.25525,66600000.0
2009-02-19 07:16:00,1.2547,1.25495,1.25455,1.25465,30000000.0
2009-02-19 07:17:00,1.25455,1.25455,1.2542,1.2545,38000000.0
2009-02-19 07:18:00,1.25455,1.25455,1.2541,1.25445,43000000.0
2009-02-19 07:19:00,1.25445,1.25505,1.25435,1.25495,52600000.0
2009-02-19 07:20:00,1.2549,1.2549,1.2541,1.25425,57000000.0
2009-02-19 07:21:00,1.25425,1.25455,1.25425,1.25455,7800000.0
2009-02-19 07:22:00,1.25455,1.25455,1.25415,1.2542,47800000.0
2009-02-19 07:23:00,1.2542,1.2542,1.254,1.2541,38400000.0
2009-02-19 07:24:00,1.2541,1.2541,1.2539,1.2539,15800000.0
2009-02-19 07:25:00,1.2539,1.2543,1.2539,1.2541,43400000.0
2009-02-19 07:26:00,1.254,1.2544,1.254,1.25405,24600000.0
2009-02-19 07:27:00,1.25425,1.25455,1.25395,1.25455,10200000.0
2009-02-19 07:28:00,1.254,1.25402,1.25395,1.25402,7000000.0
2009-02-19 07:29:00,1.2548,1.2548,1.25465,1.25475,7000000.0
2009-02-19 07:30:00,1.25429,1.25437,1.25415,1.25415,53000000.0
2009-02-19 07:31:00,1.2546,1.25535,1.2546,1.25535,53000000.0
2009-02-19 07:32:00,1.25495,1.25515,1.2547,1.25495,18200000.0
2009-02-19 07:33:00,1.2551,1.2551,1.25485,1.25485,2800000.0
2009-02-19 07:34:00,1.2548,1.2548,1.2547,1.2547,2800000.0
2009-02-19 07:35:00,1.2546,1.25535,1.2542,1.2547,26600000.0
2009-02-19 07:36:00,1.2548,1.2548,1.2545,1.2547,11600000.0
2009-02-19 07:37:00,1.2548,1.2548,1.2547,1.2547,5600000.0
2009-02-19 07:38:00,1.2547,1.25485,1.25415,1.2542,55200000.0
2009-02-19 07:39:00,1.2542,1.25445,1.2541,1.25435,60200000.0
2009-02-19 07:40:00,1.25435,1.2546,1.2543,1.2546,17800000.0
2009-02-19 07:41:00,1.2544,1.2546,1.2544,1.2544,23600000.0
2009-02-19 07:42:00,1.25445,1.2547,1.25435,1.2546,18400000.0
2009-02-19 07:43:00,1.25435,1.25445,1.25435,1.25445,4200000.0
2009-02-19 07:44:00,1.2544,1.2545,1.2544,1.2545,8400000.0
2009-02-19 07:45:00,1.2546,1.25475,1.25375,1.2546,57600000.0
2009-02-19 07:46:00,1.2545,1.2546,1.2541,1.2542,67400000.0
2009-02-19 07:47:00,1.2542,1.2542,1.2539,1.254,31800000.0
2009-02-19 07:48:00,1.254,1.2554,1.25395,1.2554,41800000.0
2009-02-19 07:49:00,1.2554,1.2554,1.25385,1.254,22200000.0
2009-02-19 07:50:00,1.254,1.254,1.2538,1.25395,14400000.0
2009-02-19 07:51:00,1.25405,1.25425,1.25365,1.25425,29600000.0
2009-02-19 07:52:00,1.25425,1.2545,1.2539,1.25445,23200000.0
2009-02-19 07:53:00,1.25425,1.25505,1.25425,1.25505,20400000.0
2009-02-19 07:54:00,1.25455,1.2548,1.25425,1.2546,37800000.0
2009-02-19 07:55:00,1.25455,1.25465,1.25435,1.25455,16800000.0
2009-02-19 07:56:00,1.25465,1.25485,1.25455,1.25475,18200000.0
2009-02-19 07:57:00,1.25485,1.25485,1.25365,1.2545,47600000.0
2009-02-19 07:58:00,1.2546,1.25485,1.2546,1.25475,23200000.0
2009-02-19 07:59:00,1.25485,1.25485,1.25425,1.25445,24800000.0
2009-02-19 08:00:00,1.2543,1.2546,1.2542,1.25425,32800000.0
2009-02-19 08:01:00,1.254,1.2545,1.25385,1.25415,41800000.0
2009-02-19 08:02:00,1.25425,1.2547,1.25425,1.2544,14200000.0
2009-02-19 08:03:00,1.25455,1.2546,1.2543,1.25445,35400000.0
2009-02-19 08:04:00,1.25445,1.25445,1.2538,1.2539,46400000.0
2009-02-19 08:05:00,1.2539,1.2544,1.2538,1.25395,40200000.0
2009-02-19 08:06:00,1.254,1.2546,1.25375,1.25415,44200000.0
2009-02-19 08:07:00,1.25415,1.2543,1.2537,1.2538,71200000.0
2009-02-19 08:08:00,1.25395,1.25445,1.2537,1.25375,55800000.0
2009-02-19 08:09:00,1.2537,1.25535,1.25345,1.2539,76800000.0
2009-02-19 08:10:00,1.254,1.2544,1.25365,1.2542,32000000.0
2009-02-19 08:11:00,1.25425,1.25425,1.254,1.25405,24000000.0
2009-02-19 08:12:00,1.25425,1.25445,1.25415,1.25445,16000000.0
2009-02-19 08:13:00,1.25455,1.2547,1.2543,1.2545,86800000.0
2009-02-19 08:14:00,1.2545,1.2546,1.2537,1.2537,53400000.0
2009-02-19 08:15:00,1.2538,1.25395,1.25345,1.25375,83400000.0
2009-02-19 08:16:00,1.25395,1.2544,1.25375,1.2542,48600000.0
2009-02-19 08:17:00,1.2541,1.25465,1.2538,1.25465,20800000.0
2009-02-19 08:18:00,1.2545,1.2547,1.2545,1.2547,21800000.0
2009-02-19 08:19:00,1.25465,1.25525,1.25455,1.25495,92200000.0
2009-02-19 08:20:00,1.255,1.25595,1.2545,1.25585,56200000.0
2009-02-19 08:21:00,1.25595,1.2561,1.2547,1.25485,65600000.0
2009-02-19 08:22:00,1.25495,1.2552,1.254,1.25475,47200000.0
2009-02-19 08:23:00,1.25475,1.2548,1.25445,1.2548,10800000.0
2009-02-19 08:24:00,1.25495,1.2555,1.25495,1.2555,7800000.0
2009-02-19 08:25:00,1.25575,1.2561,1.2542,1.2545,88800000.0
2009-02-19 08:26:00,1.2545,1.25525,1.2544,1.2547,31200000.0
2009-02-19 08:27:00,1.25455,1.2547,1.25455,1.2546,4200000.0
2009-02-19 08:28:00,1.2545,1.2546,1.2545,1.2546,2800000.0
2009-02-19 08:29:00,1.25435,1.25475,1.25435,1.25465,25000000.0
2009-02-19 08:30:00,1.25465,1.25465,1.25455,1.25455,16600000.0
2009-02-19 08:31:00,1.2545,1.2545,1.2545,1.2545,1400000.0
2009-02-19 08:32:00,1.25445,1.25475,1.2544,1.25475,11200000.0
2009-02-19 08:33:00,1.25435,1.2545,1.2542,1.2543,11400000.0
2009-02-19 08:34:00,1.25445,1.25445,1.254,1.254,26800000.0
2009-02-19 08:35:00,1.254,1.254,1.25345,1.25345,25600000.0
2009-02-19 08:36:00,1.25355,1.25415,1.25355,1.2538,28200000.0
2009-02-19 08:37:00,1.25385,1.25395,1.25385,1.25395,14400000.0
2009-02-19 08:38:00,1.25405,1.2544,1.2536,1.25435,52800000.0
2009-02-19 08:39:00,1.254,1.25435,1.25345,1.2536,64800000.0
2009-02-19 08:40:00,1.2536,1.254,1.2536,1.25385,30000000.0
2009-02-19 08:41:00,1.25375,1.2538,1.2537,1.2537,4800000.0
2009-02-19 08:42:00,1.2538,1.2539,1.25355,1.2539,15000000.0
2009-02-19 08:43:00,1.25385,1.2541,1.25375,1.25395,34000000.0
2009-02-19 08:44:00,1.25415,1.2545,1.25395,1.2545,38600000.0
2009-02-19 08:45:00,1.2546,1.25475,1.25405,1.2546,58800000.0
2009-02-19 08:46:00,1.2545,1.2546,1.25405,1.2546,40400000.0
2009-02-19 08:47:00,1.25455,1.25505,1.25445,1.2549,49600000.0
2009-02-19 08:48:00,1.2549,1.25555,1.2546,1.25465,44800000.0
2009-02-19 08:49:00,1.25475,1.2555,1.25475,1.25525,47800000.0
2009-02-19 08:50:00,1.25535,1.25535,1.25505,1.2552,11800000.0
2009-02-19 08:51:00,1.25505,1.25515,1.25455,1.2547,67000000.0
2009-02-19 08:52:00,1.25485,1.25515,1.25445,1.255,55400000.0
2009-02-19 08:53:00,1.25515,1.25515,1.2543,1.25435,38200000.0
2009-02-19 08:54:00,1.25445,1.25545,1.25362,1.25525,78600000.0
2009-02-19 08:55:00,1.2549,1.25505,1.25435,1.25435,58600000.0
2009-02-19 08:56:00,1.25455,1.2547,1.25425,1.2544,33800000.0
2009-02-19 08:57:00,1.2544,1.2544,1.254,1.2542,61400000.0
2009-02-19 08:58:00,1.2542,1.2545,1.25385,1.254,44200000.0
2009-02-19 08:59:00,1.2542,1.2544,1.2539,1.2539,55400000.0
2009-02-19 09:00:00,1.2539,1.25465,1.25365,1.2538,48000000.0
2009-02-19 09:01:00,1.2539,1.255,1.25375,1.2543,49000000.0
2009-02-19 09:02:00,1.25425,1.2546,1.2538,1.2546,27200000.0
2009-02-19 09:03:00,1.2546,1.25465,1.2542,1.25465,30800000.0
2009-02-19 09:04:00,1.25445,1.2546,1.25365,1.25375,23000000.0
2009-02-19 09:05:00,1.2538,1.25475,1.25365,1.25395,70600000.0
2009-02-19 09:06:00,1.254,1.25445,1.25395,1.2541,55000000.0
2009-02-19 09:07:00,1.25415,1.2544,1.2537,1.25385,56600000.0
2009-02-19 09:08:00,1.25395,1.25395,1.25355,1.25375,26400000.0
2009-02-19 09:09:00,1.25355,1.25425,1.25345,1.2536,50000000.0
2009-02-19 09:10:00,1.25375,1.2538,1.25335,1.2536,38200000.0
2009-02-19 09:11:00,1.25365,1.2537,1.2532,1.2534,71200000.0
2009-02-19 09:12:00,1.2534,1.25455,1.253,1.25455,135000000.0
2009-02-19 09:13:00,1.25425,1.2547,1.25385,1.2544,52600000.0
2009-02-19 09:14:00,1.2546,1.25475,1.25435,1.2547,22600000.0
2009-02-19 09:15:00,1.2547,1.25505,1.25365,1.25465,36600000.0
2009-02-19 09:16:00,1.255,1.255,1.25365,1.2539,111800000.0
2009-02-19 09:17:00,1.25395,1.255,1.2535,1.2549,108800000.0
2009-02-19 09:18:00,1.255,1.255,1.25335,1.2546,64000000.0
2009-02-19 09:19:00,1.2547,1.2547,1.25345,1.25465,56800000.0
2009-02-19 09:20:00,1.2547,1.2547,1.2535,1.25445,82800000.0
2009-02-19 09:21:00,1.25445,1.25465,1.2542,1.25425,28200000.0
2009-02-19 09:22:00,1.2546,1.2546,1.25425,1.25425,26600000.0
2009-02-19 09:23:00,1.2543,1.25485,1.2543,1.25465,35800000.0
2009-02-19 09:24:00,1.2547,1.25505,1.25465,1.25505,21000000.0
2009-02-19 09:25:00,1.2548,1.25545,1.25475,1.25525,56600000.0
2009-02-19 09:26:00,1.2552,1.2558,1.25395,1.255,60800000.0
2009-02-19 09:27:00,1.25505,1.25605,1.25435,1.25585,79600000.0
2009-02-19 09:28:00,1.2558,1.2561,1.2548,1.25585,96200000.0
2009-02-19 09:29:00,1.25575,1.25705,1.25555,1.25625,117400000.0
2009-02-19 09:30:00,1.25635,1.25635,1.25535,1.25625,107000000.0
2009-02-19 09:31:00,1.2563,1.25635,1.2556,1.25615,129000000.0
2009-02-19 09:32:00,1.25625,1.25655,1.2561,1.25615,49400000.0
2009-02-19 09:33:00,1.25615,1.25645,1.25475,1.25545,109200000.0
2009-02-19 09:34:00,1.25545,1.2563,1.2549,1.2554,108800000.0
2009-02-19 09:35:00,1.25565,1.25565,1.25465,1.25525,108800000.0
2009-02-19 09:36:00,1.2555,1.2557,1.25525,1.25525,82200000.0
2009-02-19 09:37:00,1.25535,1.2563,1.2553,1.25625,46600000.0
2009-02-19 09:38:00,1.2563,1.2566,1.25555,1.25565,103000000.0
2009-02-19 09:39:00,1.2558,1.256,1.25535,1.2556,90600000.0
2009-02-19 09:40:00,1.25565,1.25585,1.25515,1.2554,53200000.0
2009-02-19 09:41:00,1.2555,1.2561,1.25485,1.25555,94800000.0
2009-02-19 09:42:00,1.25565,1.25595,1.255,1.25545,90600000.0
2009-02-19 09:43:00,1.25545,1.257,1.2551,1.257,123400000.0
2009-02-19 09:44:00,1.25635,1.2567,1.25575,1.25645,164200000.0
2009-02-19 09:45:00,1.25645,1.2565,1.25555,1.25625,126400000.0
2009-02-19 09:46:00,1.2563,1.25685,1.25575,1.2564,97000000.0
2009-02-19 09:47:00,1.2566,1.25685,1.25635,1.2566,65000000.0
2009-02-19 09:48:00,1.2565,1.2566,1.2554,1.2555,48600000.0
2009-02-19 09:49:00,1.25555,1.25685,1.2555,1.2562,124200000.0
2009-02-19 09:50:00,1.2563,1.2564,1.2557,1.2564,64200000.0
2009-02-19 09:51:00,1.25645,1.2565,1.2558,1.25595,31400000.0
2009-02-19 09:52:00,1.25605,1.25625,1.25545,1.2555,44200000.0
2009-02-19 09:53:00,1.2555,1.25655,1.25545,1.2562,56000000.0
2009-02-19 09:54:00,1.25635,1.25645,1.25525,1.2554,55200000.0
2009-02-19 09:55:00,1.2554,1.2554,1.2552,1.2552,57600000.0
2009-02-19 09:56:00,1.2552,1.2552,1.2551,1.2551,21600000.0
2009-02-19 09:57:00,1.25453,1.2551,1.25453,1.255,20400000.0
2009-02-19 09:58:00,1.2549,1.2552,1.25485,1.255,39600000.0
2009-02-19 09:59:00,1.2551,1.25545,1.25445,1.25475,37600000.0
2009-02-19 10:00:00,1.2544,1.2555,1.2544,1.25455,119200000.0
2009-02-19 10:01:00,1.2544,1.2553,1.25435,1.25455,91000000.0
2009-02-19 10:02:00,1.2547,1.25575,1.2544,1.25545,95600000.0
2009-02-19 10:03:00,1.25545,1.2557,1.25535,1.2556,59000000.0
2009-02-19 10:04:00,1.2554,1.25565,1.2544,1.2546,65600000.0
2009-02-19 10:05:00,1.2546,1.2561,1.25435,1.2551,80800000.0
2009-02-19 10:06:00,1.2552,1.25535,1.25455,1.255,47400000.0
2009-02-19 10:07:00,1.25555,1.2557,1.25435,1.2545,85200000.0
2009-02-19 10:08:00,1.2544,1.2554,1.25435,1.2545,63000000.0
2009-02-19 10:09:00,1.2545,1.2545,1.2543,1.2543,32400000.0
2009-02-19 10:10:00,1.2543,1.25485,1.2542,1.2547,79800000.0
2009-02-19 10:11:00,1.2546,1.25495,1.25435,1.25495,47000000.0
2009-02-19 10:12:00,1.25485,1.2554,1.25435,1.2544,93800000.0
2009-02-19 10:13:00,1.2546,1.25525,1.2545,1.25505,34000000.0
2009-02-19 10:14:00,1.2552,1.2558,1.25495,1.25495,45800000.0
2009-02-19 10:15:00,1.2549,1.25545,1.2546,1.25545,79000000.0
2009-02-19 10:16:00,1.25535,1.25545,1.25435,1.2544,47400000.0
2009-02-19 10:17:00,1.2544,1.2556,1.2543,1.2556,90200000.0
2009-02-19 10:18:00,1.25575,1.2558,1.2542,1.25435,39200000.0
2009-02-19 10:19:00,1.2544,1.25455,1.2543,1.2543,45200000.0
2009-02-19 10:20:00,1.2544,1.2556,1.25425,1.2554,119600000.0
2009-02-19 10:21:00,1.25565,1.25575,1.25485,1.25505,57400000.0
2009-02-19 10:22:00,1.25505,1.25505,1.25425,1.25425,94000000.0
2009-02-19 10:23:00,1.2544,1.2555,1.2544,1.2555,59600000.0
2009-02-19 10:24:00,1.25525,1.2559,1.2544,1.25485,86800000.0
2009-02-19 10:25:00,1.25445,1.25565,1.2544,1.2554,74200000.0
2009-02-19 10:26:00,1.2555,1.25585,1.2549,1.25555,69600000.0
2009-02-19 10:27:00,1.25525,1.25595,1.2548,1.25585,66800000.0
2009-02-19 10:28:00,1.2554,1.25705,1.25525,1.25675,102400000.0
2009-02-19 10:29:00,1.2568,1.25705,1.25575,1.25575,78200000.0
2009-02-19 10:30:00,1.2556,1.25585,1.255,1.25585,70000000.0
2009-02-19 10:31:00,1.2559,1.25645,1.2553,1.25615,72400000.0
2009-02-19 10:32:00,1.2564,1.25695,1.2561,1.2569,58200000.0
2009-02-19 10:33:00,1.25685,1.257,1.25625,1.257,35800000.0
2009-02-19 10:34:00,1.25675,1.2572,1.2559,1.2563,116200000.0
2009-02-19 10:35:00,1.25635,1.2567,1.25565,1.2559,55200000.0
2009-02-19 10:36:00,1.25605,1.2566,1.2559,1.25655,44800000.0
2009-02-19 10:37:00,1.25655,1.2566,1.25575,1.25615,62400000.0
2009-02-19 10:38:00,1.2563,1.25675,1.25575,1.2558,59800000.0
2009-02-19 10:39:00,1.25595,1.25635,1.2554,1.2555,76400000.0
2009-02-19 10:40:00,1.2555,1.25575,1.25535,1.2557,89800000.0
2009-02-19 10:41:00,1.25545,1.2564,1.25535,1.2554,112400000.0
2009-02-19 10:42:00,1.2556,1.25675,1.25525,1.2561,68600000.0
2009-02-19 10:43:00,1.2562,1.257,1.2562,1.25655,117200000.0
2009-02-19 10:44:00,1.2562,1.25675,1.25575,1.25655,60400000.0
2009-02-19 10:45:00,1.2566,1.2571,1.25635,1.2568,47000000.0
2009-02-19 10:46:00,1.2571,1.2571,1.2558,1.25655,84200000.0
2009-02-19 10:47:00,1.2565,1.2565,1.2556,1.25585,61600000.0
2009-02-19 10:48:00,1.25595,1.25645,1.2555,1.25645,25800000.0
2009-02-19 10:49:00,1.25655,1.2569,1.25635,1.25645,66200000.0
2009-02-19 10:50:00,1.2565,1.25715,1.25625,1.25675,64800000.0
2009-02-19 10:51:00,1.2569,1.257,1.25555,1.25665,78600000.0
2009-02-19 10:52:00,1.2565,1.25655,1.25565,1.25605,38000000.0
2009-02-19 10:53:00,1.25575,1.25615,1.2554,1.2556,61200000.0
2009-02-19 10:54:00,1.2556,1.25575,1.25525,1.2555,66000000.0
2009-02-19 10:55:00,1.2555,1.2556,1.25525,1.2554,72600000.0
2009-02-19 10:56:00,1.2554,1.2554,1.2553,1.2553,27600000.0
2009-02-19 10:57:00,1.2553,1.2553,1.2552,1.2553,37800000.0
2009-02-19 10:58:00,1.2552,1.256,1.2552,1.2556,84200000.0
2009-02-19 10:59:00,1.25585,1.25585,1.25515,1.25555,56000000.0
2009-02-19 11:00:00,1.2556,1.2556,1.25505,1.25515,30000000.0
2009-02-19 11:01:00,1.2551,1.25565,1.25505,1.2552,66600000.0
2009-02-19 11:02:00,1.2552,1.2553,1.2552,1.2552,8400000.0
2009-02-19 11:03:00,1.2552,1.2555,1.2551,1.2555,43000000.0
2009-02-19 11:04:00,1.2556,1.25625,1.2556,1.25625,64800000.0
2009-02-19 11:05:00,1.25635,1.25635,1.2549,1.2551,57200000.0
2009-02-19 11:06:00,1.25535,1.2569,1.255,1.25615,73800000.0
2009-02-19 11:07:00,1.25615,1.2568,1.2557,1.25625,58200000.0
2009-02-19 11:08:00,1.2562,1.2563,1.2559,1.25595,44000000.0
2009-02-19 11:09:00,1.25605,1.2567,1.25575,1.25595,73200000.0
2009-02-19 11:10:00,1.256,1.2566,1.2558,1.2565,67400000.0
2009-02-19 11:11:00,1.2561,1.2568,1.2559,1.2562,92200000.0
2009-02-19 11:12:00,1.256,1.25645,1.2555,1.25565,66800000.0
2009-02-19 11:13:00,1.25565,1.2558,1.25535,1.2557,38000000.0
2009-02-19 11:14:00,1.2558,1.2558,1.25535,1.25555,7800000.0
2009-02-19 11:15:00,1.25575,1.2564,1.25575,1.25625,65000000.0
2009-02-19 11:16:00,1.25615,1.25665,1.25595,1.25595,62200000.0
2009-02-19 11:17:00,1.2566,1.2569,1.2558,1.25625,57600000.0
2009-02-19 11:18:00,1.25625,1.257,1.2562,1.25685,71000000.0
2009-02-19 11:19:00,1.2567,1.2567,1.25595,1.25625,91200000.0
2009-02-19 11:20:00,1.25635,1.25705,1.2561,1.25685,76600000.0
2009-02-19 11:21:00,1.2569,1.2571,1.2561,1.25615,53200000.0
2009-02-19 11:22:00,1.25615,1.2565,1.256,1.25635,22400000.0
2009-02-19 11:23:00,1.2564,1.2568,1.2563,1.25645,47400000.0
2009-02-19 11:24:00,1.2565,1.2569,1.25625,1.2569,34000000.0
2009-02-19 11:25:00,1.2569,1.2572,1.25635,1.2566,34000000.0
2009-02-19 11:26:00,1.2567,1.2567,1.25585,1.2559,59200000.0
2009-02-19 11:27:00,1.2559,1.256,1.25565,1.25585,34800000.0
2009-02-19 11:28:00,1.25605,1.25615,1.25565,1.2558,64600000.0
2009-02-19 11:29:00,1.25555,1.2557,1.25555,1.2557,18000000.0
2009-02-19 11:30:00,1.2557,1.2557,1.2539,1.2552,554099999.0
2009-02-19 11:31:00,1.2552,1.2555,1.2547,1.25485,94800000.0
2009-02-19 11:32:00,1.2549,1.2556,1.25475,1.25485,47800000.0
2009-02-19 11:33:00,1.25485,1.25525,1.25485,1.25525,110600000.0
2009-02-19 11:34:00,1.25525,1.25545,1.25515,1.2553,108400000.0
2009-02-19 11:35:00,1.25545,1.25595,1.2551,1.25525,84600000.0
2009-02-19 11:36:00,1.2553,1.25645,1.2552,1.2556,59600000.0
2009-02-19 11:37:00,1.25565,1.2559,1.25535,1.2559,29400000.0
2009-02-19 11:38:00,1.25605,1.2562,1.25535,1.25535,5800000.0
2009-02-19 11:39:00,1.2554,1.25615,1.2552,1.25525,32600000.0
2009-02-19 11:40:00,1.25525,1.2554,1.2549,1.25525,60400000.0
2009-02-19 11:41:00,1.25525,1.25595,1.25515,1.25595,53800000.0
2009-02-19 11:42:00,1.2561,1.2567,1.256,1.25625,40600000.0
2009-02-19 11:43:00,1.2564,1.25695,1.2561,1.2565,38600000.0
2009-02-19 11:44:00,1.2565,1.25715,1.2557,1.2562,45200000.0
2009-02-19 11:45:00,1.2563,1.2571,1.25615,1.25695,46200000.0
2009-02-19 11:46:00,1.25675,1.25675,1.2563,1.2563,30000000.0
2009-02-19 11:47:00,1.25635,1.2568,1.25565,1.2568,59000000.0
2009-02-19 11:48:00,1.2567,1.2568,1.25625,1.2566,65600000.0
2009-02-19 11:49:00,1.2566,1.25695,1.25615,1.25615,55400000.0
2009-02-19 11:50:00,1.2564,1.257,1.25545,1.25675,71600000.0
2009-02-19 11:51:00,1.25665,1.25665,1.256,1.25625,51400000.0
2009-02-19 11:52:00,1.2562,1.2563,1.25545,1.2563,43800000.0
2009-02-19 11:53:00,1.25625,1.2563,1.25555,1.2561,55600000.0
2009-02-19 11:54:00,1.2559,1.25655,1.2553,1.2556,41000000.0
2009-02-19 11:55:00,1.2555,1.25555,1.2554,1.2554,12400000.0
2009-02-19 11:56:00,1.2554,1.2555,1.2553,1.2553,10600000.0
2009-02-19 11:57:00,1.2553,1.2553,1.2551,1.2552,12200000.0
2009-02-19 11:58:00,1.2552,1.2561,1.255,1.25595,64800000.0
2009-02-19 11:59:00,1.25605,1.257,1.25565,1.25665,96600000.0
2009-02-19 12:00:00,1.2568,1.25695,1.25545,1.25555,107600000.0
2009-02-19 12:01:00,1.25565,1.256,1.25535,1.25585,47000000.0
2009-02-19 12:02:00,1.25585,1.25605,1.2554,1.256,93000000.0
2009-02-19 12:03:00,1.256,1.25645,1.25595,1.25615,50800000.0
2009-02-19 12:04:00,1.25585,1.2562,1.2558,1.2558,22000000.0
2009-02-19 12:05:00,1.2558,1.25625,1.2557,1.25625,66200000.0
2009-02-19 12:06:00,1.2564,1.25735,1.25585,1.2565,49400000.0
2009-02-19 12:07:00,1.25655,1.25685,1.25625,1.25645,52400000.0
2009-02-19 12:08:00,1.2564,1.25725,1.2561,1.25655,102200000.0
2009-02-19 12:09:00,1.2565,1.2566,1.25635,1.2565,52400000.0
2009-02-19 12:10:00,1.25655,1.25695,1.2562,1.2563,66600000.0
2009-02-19 12:11:00,1.25645,1.25665,1.2559,1.25605,132400000.0
2009-02-19 12:12:00,1.25605,1.2568,1.2559,1.25655,68600000.0
2009-02-19 12:13:00,1.25655,1.2568,1.256,1.25635,66400000.0
2009-02-19 12:14:00,1.25615,1.2566,1.2558,1.2562,86400000.0
2009-02-19 12:15:00,1.2564,1.25705,1.25595,1.2564,73200000.0
2009-02-19 12:16:00,1.2564,1.2572,1.2563,1.25665,67800000.0
2009-02-19 12:17:00,1.25655,1.2568,1.25635,1.2568,66800000.0
2009-02-19 12:18:00,1.25685,1.25715,1.2566,1.25675,90800000.0
2009-02-19 12:19:00,1.25665,1.25705,1.25625,1.2568,120200000.0
2009-02-19 12:20:00,1.2567,1.257,1.25615,1.2566,81000000.0
2009-02-19 12:21:00,1.2566,1.2569,1.25575,1.2565,156000000.0
2009-02-19 12:22:00,1.2566,1.2566,1.2559,1.2559,73200000.0
2009-02-19 12:23:00,1.2559,1.25635,1.25575,1.25615,95200000.0
2009-02-19 12:24:00,1.25625,1.2565,1.2557,1.256,131400000.0
2009-02-19 12:25:00,1.256,1.25645,1.2557,1.2562,130200000.0
2009-02-19 12:26:00,1.2563,1.25715,1.25575,1.25575,67000000.0
2009-02-19 12:27:00,1.2559,1.256,1.2557,1.2557,72600000.0
2009-02-19 12:28:00,1.2557,1.2564,1.2556,1.2564,45200000.0
2009-02-19 12:29:00,1.25635,1.25645,1.2554,1.256,37600000.0
2009-02-19 12:30:00,1.2556,1.25575,1.25555,1.25555,13200000.0
2009-02-19 12:31:00,1.2556,1.2556,1.2555,1.2555,17800000.0
2009-02-19 12:32:00,1.2554,1.25575,1.2553,1.2553,53200000.0
2009-02-19 12:33:00,1.2552,1.2555,1.25505,1.25515,68800000.0
2009-02-19 12:34:00,1.2553,1.25605,1.25515,1.25565,58000000.0
2009-02-19 12:35:00,1.25585,1.2559,1.25485,1.25505,71600000.0
2009-02-19 12:36:00,1.25505,1.256,1.25505,1.2556,63800000.0
2009-02-19 12:37:00,1.2557,1.2563,1.2557,1.25605,12800000.0
2009-02-19 12:38:00,1.2561,1.25625,1.25535,1.2557,80600000.0
2009-02-19 12:39:00,1.25565,1.25635,1.2552,1.25595,86200000.0
2009-02-19 12:40:00,1.25595,1.2567,1.2556,1.2558,72800000.0
2009-02-19 12:41:00,1.25555,1.2562,1.2554,1.25585,99000000.0
2009-02-19 12:42:00,1.2558,1.256,1.2553,1.25545,63400000.0
2009-02-19 12:43:00,1.2554,1.25555,1.25505,1.2551,56800000.0
2009-02-19 12:44:00,1.2553,1.2561,1.255,1.25565,90000000.0
2009-02-19 12:45:00,1.25565,1.25575,1.2551,1.25525,124400000.0
2009-02-19 12:46:00,1.25525,1.2557,1.25485,1.25485,48200000.0
2009-02-19 12:47:00,1.2553,1.25595,1.25485,1.2557,65200000.0
2009-02-19 12:48:00,1.25525,1.2558,1.25495,1.25535,46600000.0
2009-02-19 12:49:00,1.2551,1.2553,1.25485,1.25485,11400000.0
2009-02-19 12:50:00,1.2555,1.25585,1.25485,1.25585,59400000.0
2009-02-19 12:51:00,1.2558,1.25655,1.25525,1.2565,36400000.0
2009-02-19 12:52:00,1.25655,1.25655,1.2562,1.2562,11400000.0
2009-02-19 12:53:00,1.2567,1.2575,1.2562,1.2568,85200000.0
2009-02-19 12:54:00,1.2568,1.2579,1.25555,1.25575,65800000.0
2009-02-19 12:55:00,1.256,1.2569,1.2559,1.2562,82000000.0
2009-02-19 12:56:00,1.2563,1.2563,1.2553,1.2554,91800000.0
2009-02-19 12:57:00,1.2554,1.25565,1.2552,1.2553,31400000.0
2009-02-19 12:58:00,1.25555,1.25625,1.2553,1.25625,47400000.0
2009-02-19 12:59:00,1.2561,1.25665,1.2551,1.25575,81000000.0
2009-02-19 13:00:00,1.25575,1.25585,1.25535,1.2555,18200000.0
2009-02-19 13:01:00,1.2556,1.2559,1.25535,1.25545,48200000.0
2009-02-19 13:02:00,1.25545,1.256,1.25535,1.25555,42400000.0
2009-02-19 13:03:00,1.25575,1.2569,1.25575,1.2568,74200000.0
2009-02-19 13:04:00,1.25685,1.25695,1.2558,1.2566,46600000.0
2009-02-19 13:05:00,1.2567,1.2569,1.2567,1.2569,39600000.0
2009-02-19 13:06:00,1.25695,1.25715,1.25685,1.2571,22400000.0
2009-02-19 13:07:00,1.25715,1.2574,1.25645,1.25675,43200000.0
2009-02-19 13:08:00,1.25685,1.2575,1.25645,1.2575,83600000.0
2009-02-19 13:09:00,1.2576,1.2576,1.2568,1.2568,78400000.0
2009-02-19 13:10:00,1.25695,1.2576,1.25665,1.25735,76600000.0
2009-02-19 13:11:00,1.2573,1.2574,1.2568,1.2568,29600000.0
2009-02-19 13:12:00,1.2568,1.25725,1.2563,1.25715,75800000.0
2009-02-19 13:13:00,1.25715,1.25715,1.25655,1.2569,39200000.0
2009-02-19 13:14:00,1.2569,1.2569,1.2567,1.2567,4200000.0
2009-02-19 13:15:00,1.25665,1.2567,1.25665,1.2567,2800000.0
2009-02-19 13:16:00,1.25675,1.25755,1.25675,1.25755,17200000.0
2009-02-19 13:17:00,1.25765,1.2578,1.25635,1.2565,76600000.0
2009-02-19 13:18:00,1.2565,1.25665,1.2563,1.25665,34600000.0
2009-02-19 13:19:00,1.25665,1.2567,1.25655,1.2567,8000000.0
2009-02-19 13:20:00,1.2567,1.25715,1.25655,1.25675,39200000.0
2009-02-19 13:21:00,1.25675,1.25675,1.25645,1.2567,32800000.0
2009-02-19 13:22:00,1.2567,1.25725,1.2565,1.257,92400000.0
2009-02-19 13:23:00,1.257,1.25725,1.2567,1.2572,56800000.0
2009-02-19 13:24:00,1.2569,1.2571,1.25625,1.2565,98600000.0
2009-02-19 13:25:00,1.2564,1.25675,1.25625,1.25645,58800000.0
2009-02-19 13:26:00,1.2565,1.2572,1.2565,1.25715,50600000.0
2009-02-19 13:27:00,1.25725,1.25775,1.25675,1.25775,56000000.0
2009-02-19 13:28:00,1.25755,1.25785,1.25715,1.2573,52800000.0
2009-02-19 13:29:00,1.2573,1.258,1.2569,1.257,72200000.0
2009-02-19 13:30:00,1.257,1.25725,1.25675,1.2569,98200000.0
2009-02-19 13:31:00,1.25685,1.257,1.25645,1.2567,104200000.0
2009-02-19 13:32:00,1.2567,1.2571,1.25645,1.257,60800000.0
2009-02-19 13:33:00,1.257,1.2574,1.257,1.25715,37800000.0
2009-02-19 13:34:00,1.2571,1.25745,1.257,1.25735,47800000.0
2009-02-19 13:35:00,1.25735,1.2576,1.25725,1.2575,16800000.0
2009-02-19 13:36:00,1.2575,1.25775,1.2572,1.25755,21200000.0
2009-02-19 13:37:00,1.25765,1.2578,1.25745,1.25765,26800000.0
2009-02-19 13:38:00,1.2573,1.25755,1.25715,1.2574,16800000.0
2009-02-19 13:39:00,1.2576,1.2576,1.2576,1.2576,1400000.0
2009-02-19 13:40:00,1.2577,1.2577,1.25725,1.2573,12600000.0
2009-02-19 13:41:00,1.25745,1.2579,1.25745,1.2575,8400000.0
2009-02-19 13:42:00,1.25765,1.25775,1.25765,1.25775,4200000.0
2009-02-19 13:43:00,1.25765,1.2577,1.2573,1.2576,18200000.0
2009-02-19 13:44:00,1.2576,1.25765,1.2574,1.2574,5600000.0
2009-02-19 13:45:00,1.25735,1.2575,1.25705,1.2572,24000000.0
2009-02-19 13:46:00,1.2572,1.2573,1.2571,1.2573,8400000.0
2009-02-19 13:47:00,1.2572,1.2573,1.2572,1.2573,2800000.0
2009-02-19 13:48:00,1.2574,1.2574,1.2573,1.2573,2800000.0
2009-02-19 13:49:00,1.2573,1.25735,1.25665,1.25715,21200000.0
2009-02-19 13:50:00,1.2572,1.2576,1.2567,1.2569,29400000.0
2009-02-19 13:51:00,1.257,1.2572,1.2569,1.2569,30800000.0
2009-02-19 13:52:00,1.257,1.25745,1.25685,1.25695,41600000.0
2009-02-19 13:53:00,1.25695,1.25705,1.2569,1.2569,10000000.0
2009-02-19 13:54:00,1.25705,1.25725,1.25685,1.257,15400000.0
2009-02-19 13:55:00,1.2569,1.257,1.2567,1.25685,32600000.0
2009-02-19 13:56:00,1.2568,1.2568,1.25655,1.25655,14400000.0
2009-02-19 13:57:00,1.2567,1.2568,1.25655,1.25655,9800000.0
2009-02-19 13:58:00,1.2567,1.2571,1.25645,1.2571,18600000.0
2009-02-19 13:59:00,1.2572,1.2572,1.2568,1.2568,14000000.0
2009-02-19 14:00:00,1.25685,1.25725,1.25685,1.25725,22400000.0
2009-02-19 14:01:00,1.2571,1.2578,1.2571,1.25715,43600000.0
2009-02-19 14:02:00,1.2569,1.2575,1.2569,1.2575,19000000.0
2009-02-19 14:03:00,1.25755,1.2576,1.25755,1.2576,6200000.0
2009-02-19 14:04:00,1.25765,1.258,1.2572,1.2572,27000000.0
2009-02-19 14:05:00,1.2572,1.25765,1.25665,1.2567,34200000.0
2009-02-19 14:06:00,1.2567,1.25725,1.2566,1.2569,24600000.0
2009-02-19 14:07:00,1.257,1.2571,1.25665,1.2568,56400000.0
2009-02-19 14:08:00,1.2567,1.257,1.25665,1.2568,27000000.0
2009-02-19 14:09:00,1.2569,1.2572,1.2569,1.2572,8400000.0
2009-02-19 14:10:00,1.25725,1.25745,1.25705,1.25715,22000000.0
2009-02-19 14:11:00,1.2571,1.25715,1.25665,1.2568,42400000.0
2009-02-19 14:12:00,1.257,1.257,1.25675,1.25675,4200000.0
2009-02-19 14:13:00,1.2568,1.2569,1.2567,1.25685,8400000.0
2009-02-19 14:14:00,1.2569,1.2569,1.2567,1.25685,11200000.0
2009-02-19 14:15:00,1.2568,1.257,1.2565,1.25685,29400000.0
2009-02-19 14:16:00,1.2567,1.25695,1.2566,1.2568,22800000.0
2009-02-19 14:17:00,1.2569,1.257,1.2569,1.257,8400000.0
2009-02-19 14:18:00,1.2568,1.2569,1.2568,1.2568,8400000.0
2009-02-19 14:19:00,1.2569,1.25715,1.2566,1.25705,47400000.0
2009-02-19 14:20:00,1.25705,1.2582,1.25705,1.25805,48200000.0
2009-02-19 14:21:00,1.2581,1.25855,1.2581,1.25845,37400000.0
2009-02-19 14:22:00,1.25855,1.2586,1.2575,1.2576,62000000.0
2009-02-19 14:23:00,1.2576,1.2587,1.25755,1.25825,99600000.0
2009-02-19 14:24:00,1.25805,1.25855,1.2576,1.25855,68200000.0
2009-02-19 14:25:00,1.2586,1.25875,1.258,1.2585,94600000.0
2009-02-19 14:26:00,1.2585,1.2585,1.2579,1.25805,52600000.0
2009-02-19 14:27:00,1.2581,1.25845,1.2579,1.25825,72000000.0
2009-02-19 14:28:00,1.25825,1.25825,1.2578,1.2582,46600000.0
2009-02-19 14:29:00,1.2582,1.2583,1.2576,1.2579,81000000.0
2009-02-19 14:30:00,1.2579,1.25835,1.25745,1.2579,88400000.0
2009-02-19 14:31:00,1.2581,1.25835,1.2577,1.25835,60200000.0
2009-02-19 14:32:00,1.25835,1.25835,1.2573,1.25805,111000000.0
2009-02-19 14:33:00,1.258,1.25835,1.2573,1.2574,76000000.0
2009-02-19 14:34:00,1.2574,1.25795,1.25715,1.25755,52200000.0
2009-02-19 14:35:00,1.2576,1.2577,1.25715,1.25725,65600000.0
2009-02-19 14:36:00,1.2572,1.2576,1.25705,1.25745,49600000.0
2009-02-19 14:37:00,1.25765,1.258,1.2572,1.2574,39800000.0
2009-02-19 14:38:00,1.25745,1.25755,1.25745,1.25745,12800000.0
2009-02-19 14:39:00,1.25745,1.25755,1.25735,1.25745,14400000.0
2009-02-19 14:40:00,1.25745,1.2575,1.2571,1.2574,47000000.0
2009-02-19 14:41:00,1.2574,1.25755,1.2574,1.2574,20800000.0
2009-02-19 14:42:00,1.2574,1.25755,1.25695,1.25735,48000000.0
2009-02-19 14:43:00,1.25745,1.25795,1.25745,1.25795,16200000.0
2009-02-19 14:44:00,1.2581,1.2583,1.2574,1.25755,11800000.0
2009-02-19 14:45:00,1.25755,1.25755,1.25745,1.25745,11000000.0
2009-02-19 14:46:00,1.25745,1.2576,1.2574,1.2576,10400000.0
2009-02-19 14:47:00,1.2577,1.2577,1.25725,1.2575,61400000.0
2009-02-19 14:48:00,1.2574,1.25785,1.2572,1.2575,79800000.0
2009-02-19 14:49:00,1.2577,1.25805,1.25735,1.25755,94400000.0
2009-02-19 14:50:00,1.25765,1.2577,1.2573,1.2573,70000000.0
2009-02-19 14:51:00,1.25745,1.2577,1.25725,1.2577,43800000.0
2009-02-19 14:52:00,1.25775,1.258,1.25765,1.25795,43800000.0
2009-02-19 14:53:00,1.258,1.2581,1.25795,1.25805,15400000.0
2009-02-19 14:54:00,1.25815,1.25815,1.2574,1.2575,39400000.0
2009-02-19 14:55:00,1.2576,1.25845,1.2575,1.25765,48000000.0
2009-02-19 14:56:00,1.2577,1.258,1.25725,1.2574,72000000.0
2009-02-19 14:57:00,1.2574,1.2578,1.2573,1.2578,39000000.0
2009-02-19 14:58:00,1.2578,1.2578,1.2572,1.2574,42600000.0
2009-02-19 14:59:00,1.25745,1.25785,1.25715,1.2574,18800000.0
2009-02-19 15:00:00,1.2575,1.25805,1.257,1.2575,72600000.0
2009-02-19 15:01:00,1.25745,1.25755,1.25705,1.25745,15600000.0
2009-02-19 15:02:00,1.2576,1.25815,1.25725,1.2574,45400000.0
2009-02-19 15:03:00,1.2574,1.2578,1.2573,1.2577,39000000.0
2009-02-19 15:04:00,1.25775,1.25785,1.25745,1.2578,30800000.0
2009-02-19 15:05:00,1.25755,1.2578,1.25685,1.2573,62000000.0
2009-02-19 15:06:00,1.25725,1.25785,1.2572,1.25785,21000000.0
2009-02-19 15:07:00,1.258,1.258,1.25675,1.25705,63800000.0
2009-02-19 15:08:00,1.25685,1.25825,1.25675,1.25715,96400000.0
2009-02-19 15:09:00,1.25705,1.25785,1.25675,1.25745,83000000.0
2009-02-19 15:10:00,1.25755,1.25845,1.25745,1.258,37800000.0
2009-02-19 15:11:00,1.2579,1.258,1.25735,1.2579,16800000.0
2009-02-19 15:12:00,1.2578,1.25795,1.2572,1.2573,47200000.0
2009-02-19 15:13:00,1.25725,1.2577,1.25705,1.25765,46000000.0
2009-02-19 15:14:00,1.25765,1.2581,1.2569,1.25715,83000000.0
2009-02-19 15:15:00,1.2572,1.2581,1.2569,1.25705,93600000.0
2009-02-19 15:16:00,1.2571,1.25785,1.25685,1.25765,63800000.0
2009-02-19 15:17:00,1.25765,1.2578,1.25725,1.25755,37600000.0
2009-02-19 15:18:00,1.2576,1.258,1.25715,1.2575,58000000.0
2009-02-19 15:19:00,1.2576,1.2583,1.2576,1.258,70400000.0
2009-02-19 15:20:00,1.2581,1.2586,1.2581,1.25855,51600000.0
2009-02-19 15:21:00,1.25835,1.25855,1.2572,1.2581,59400000.0
2009-02-19 15:22:00,1.25805,1.25805,1.2573,1.2573,56000000.0
2009-02-19 15:23:00,1.2573,1.2573,1.257,1.2571,63000000.0
2009-02-19 15:24:00,1.257,1.2572,1.257,1.25715,32200000.0
2009-02-19 15:25:00,1.2572,1.25745,1.25685,1.257,43200000.0
2009-02-19 15:26:00,1.257,1.2577,1.2569,1.2577,49400000.0
2009-02-19 15:27:00,1.25765,1.2577,1.2567,1.25705,127400000.0
2009-02-19 15:28:00,1.25705,1.25705,1.2567,1.2569,93800000.0
2009-02-19 15:29:00,1.2569,1.2569,1.2567,1.2567,46400000.0
2009-02-19 15:30:00,1.2567,1.2568,1.2564,1.2568,33600000.0
2009-02-19 15:31:00,1.2568,1.25755,1.25645,1.25655,90400000.0
2009-02-19 15:32:00,1.25675,1.25765,1.2564,1.25765,61200000.0
2009-02-19 15:33:00,1.2578,1.2578,1.25705,1.25765,33200000.0
2009-02-19 15:34:00,1.25765,1.25845,1.25685,1.25685,84600000.0
2009-02-19 15:35:00,1.25705,1.25755,1.25695,1.25755,22000000.0
2009-02-19 15:36:00,1.25745,1.2577,1.2574,1.2574,23000000.0
2009-02-19 15:37:00,1.2575,1.2577,1.25695,1.25695,52600000.0
2009-02-19 15:38:00,1.2571,1.25825,1.257,1.25775,96200000.0
2009-02-19 15:39:00,1.2579,1.25865,1.2574,1.2581,103000000.0
2009-02-19 15:40:00,1.2579,1.2581,1.2577,1.25785,70800000.0
2009-02-19 15:41:00,1.25785,1.2582,1.257,1.25705,88400000.0
2009-02-19 15:42:00,1.25705,1.25725,1.2569,1.257,75800000.0
2009-02-19 15:43:00,1.2569,1.25765,1.2569,1.25765,50800000.0
2009-02-19 15:44:00,1.2577,1.2579,1.25695,1.257,64800000.0
2009-02-19 15:45:00,1.257,1.2579,1.2569,1.25765,96000000.0
2009-02-19 15:46:00,1.2576,1.25835,1.25755,1.25825,110200000.0
2009-02-19 15:47:00,1.2584,1.25865,1.25735,1.25735,59800000.0
2009-02-19 15:48:00,1.2574,1.25785,1.25695,1.2575,54600000.0
2009-02-19 15:49:00,1.2576,1.25805,1.25755,1.25795,58000000.0
2009-02-19 15:50:00,1.25775,1.2583,1.2573,1.258,68600000.0
2009-02-19 15:51:00,1.25805,1.2591,1.25785,1.25865,82000000.0
2009-02-19 15:52:00,1.25865,1.25895,1.25765,1.25845,99000000.0
2009-02-19 15:53:00,1.25845,1.2591,1.25795,1.2583,100200000.0
2009-02-19 15:54:00,1.2583,1.25925,1.25795,1.25915,100400000.0
2009-02-19 15:55:00,1.2593,1.2599,1.2588,1.2592,105200000.0
2009-02-19 15:56:00,1.2592,1.2594,1.25875,1.25915,107400000.0
2009-02-19 15:57:00,1.25925,1.2601,1.2577,1.2577,152200000.0
2009-02-19 15:58:00,1.2577,1.2583,1.2576,1.2579,122800000.0
2009-02-19 15:59:00,1.25805,1.2585,1.25745,1.2581,142000000.0
2009-02-19 16:00:00,1.2583,1.2583,1.2569,1.2569,117200000.0
2009-02-19 16:01:00,1.2576,1.2576,1.25693,1.2574,86400000.0
2009-02-19 16:02:00,1.2573,1.25785,1.2571,1.2572,113400000.0
2009-02-19 16:03:00,1.2572,1.2579,1.2571,1.25725,81800000.0
2009-02-19 16:04:00,1.2572,1.25755,1.2572,1.2572,44400000.0
2009-02-19 16:05:00,1.2572,1.25775,1.257,1.257,68400000.0
2009-02-19 16:06:00,1.2571,1.2575,1.2569,1.2571,122600000.0
2009-02-19 16:07:00,1.2571,1.2578,1.2567,1.2569,158000000.0
2009-02-19 16:08:00,1.257,1.25805,1.2569,1.25805,65800000.0
2009-02-19 16:09:00,1.2578,1.2584,1.2572,1.2572,52800000.0
2009-02-19 16:10:00,1.25735,1.25745,1.2569,1.2572,56800000.0
2009-02-19 16:11:00,1.2573,1.2574,1.257,1.2572,71800000.0
2009-02-19 16:12:00,1.2571,1.2574,1.2568,1.25725,100800000.0
2009-02-19 16:13:00,1.25735,1.25775,1.2568,1.257,91000000.0
2009-02-19 16:14:00,1.2569,1.25795,1.25685,1.25745,82000000.0
2009-02-19 16:15:00,1.25745,1.25745,1.25675,1.25715,63400000.0
2009-02-19 16:16:00,1.2571,1.25815,1.2569,1.2576,107000000.0
2009-02-19 16:17:00,1.25745,1.2578,1.25745,1.2578,32200000.0
2009-02-19 16:18:00,1.25765,1.25785,1.25685,1.25685,31600000.0
2009-02-19 16:19:00,1.257,1.25725,1.25675,1.25695,67000000.0
2009-02-19 16:20:00,1.257,1.25705,1.2567,1.2569,52400000.0
2009-02-19 16:21:00,1.25705,1.2577,1.25665,1.2577,81000000.0
2009-02-19 16:22:00,1.2578,1.25825,1.2572,1.2575,115800000.0
2009-02-19 16:23:00,1.2575,1.258,1.2567,1.2568,101400000.0
2009-02-19 16:24:00,1.2568,1.2575,1.2566,1.2575,121600000.0
2009-02-19 16:25:00,1.25775,1.25845,1.2566,1.25675,111400000.0
2009-02-19 16:26:00,1.25675,1.25775,1.25665,1.25735,72400000.0
2009-02-19 16:27:00,1.25785,1.2588,1.25665,1.2575,92600000.0
2009-02-19 16:28:00,1.2574,1.2583,1.2569,1.25695,77000000.0
2009-02-19 16:29:00,1.2569,1.2573,1.2567,1.2567,76000000.0
2009-02-19 16:30:00,1.2569,1.2574,1.2566,1.25715,80800000.0
2009-02-19 16:31:00,1.2572,1.2577,1.25655,1.25655,105000000.0
2009-02-19 16:32:00,1.25675,1.25715,1.2566,1.25675,107000000.0
2009-02-19 16:33:00,1.2568,1.25745,1.2565,1.2566,95800000.0
2009-02-19 16:34:00,1.2566,1.258,1.25655,1.25755,120600000.0
2009-02-19 16:35:00,1.2575,1.2582,1.2573,1.2578,74600000.0
2009-02-19 16:36:00,1.258,1.2582,1.2578,1.25815,28200000.0
2009-02-19 16:37:00,1.25815,1.25825,1.2574,1.25765,47600000.0
2009-02-19 16:38:00,1.25765,1.25835,1.25765,1.25775,43400000.0
2009-02-19 16:39:00,1.2579,1.2587,1.2568,1.2576,105600000.0
2009-02-19 16:40:00,1.25765,1.25825,1.2569,1.2578,57800000.0
2009-02-19 16:41:00,1.25775,1.25835,1.257,1.25715,127800000.0
2009-02-19 16:42:00,1.25745,1.25875,1.2573,1.25815,128400000.0
2009-02-19 16:43:00,1.25815,1.2585,1.2574,1.25755,88400000.0
2009-02-19 16:44:00,1.2575,1.2581,1.257,1.2571,113600000.0
2009-02-19 16:45:00,1.2572,1.25745,1.257,1.25715,101200000.0
2009-02-19 16:46:00,1.2571,1.2581,1.257,1.2581,110800000.0
2009-02-19 16:47:00,1.2581,1.2581,1.25725,1.25735,86200000.0
2009-02-19 16:48:00,1.2573,1.25785,1.25715,1.2574,80600000.0
2009-02-19 16:49:00,1.2572,1.2573,1.2569,1.257,94000000.0
2009-02-19 16:50:00,1.257,1.25785,1.25685,1.25785,113400000.0
2009-02-19 16:51:00,1.25795,1.2586,1.2568,1.25825,142600000.0
2009-02-19 16:52:00,1.25825,1.25855,1.25805,1.2582,60600000.0
2009-02-19 16:53:00,1.25815,1.2587,1.25815,1.25845,44600000.0
2009-02-19 16:54:00,1.2586,1.2588,1.25715,1.25795,90800000.0
2009-02-19 16:55:00,1.25775,1.25805,1.2575,1.25785,99200000.0
2009-02-19 16:56:00,1.2578,1.25835,1.2571,1.2572,89600000.0
2009-02-19 16:57:00,1.2572,1.2572,1.25705,1.2571,28600000.0
2009-02-19 16:58:00,1.2572,1.258,1.25695,1.2574,71600000.0
2009-02-19 16:59:00,1.25735,1.2576,1.2569,1.257,77400000.0
2009-02-19 17:00:00,1.257,1.2586,1.25625,1.25825,146200000.0
2009-02-19 17:01:00,1.25805,1.25905,1.25685,1.2587,92800000.0
2009-02-19 17:02:00,1.25845,1.25885,1.25685,1.257,80000000.0
2009-02-19 17:03:00,1.2571,1.2578,1.25695,1.25745,114400000.0
2009-02-19 17:04:00,1.25745,1.25785,1.257,1.25785,114400000.0
2009-02-19 17:05:00,1.2581,1.2589,1.2572,1.2577,110400000.0
2009-02-19 17:06:00,1.2577,1.2581,1.2574,1.2575,84000000.0
2009-02-19 17:07:00,1.25765,1.25825,1.25705,1.2576,116800000.0
2009-02-19 17:08:00,1.2577,1.25825,1.25685,1.2578,98600000.0
2009-02-19 17:09:00,1.2577,1.2592,1.25725,1.25775,141200000.0
2009-02-19 17:10:00,1.2577,1.25865,1.257,1.2585,74400000.0
2009-02-19 17:11:00,1.2585,1.25855,1.2572,1.25795,86800000.0
2009-02-19 17:12:00,1.25775,1.25845,1.2572,1.2572,136800000.0
2009-02-19 17:13:00,1.25745,1.25815,1.2572,1.258,81000000.0
2009-02-19 17:14:00,1.25765,1.25815,1.25725,1.2575,99200000.0
2009-02-19 17:15:00,1.2574,1.2584,1.2573,1.258,78400000.0
2009-02-19 17:16:00,1.25815,1.25915,1.2578,1.25875,166400000.0
2009-02-19 17:17:00,1.2587,1.25915,1.25775,1.25905,128800000.0
2009-02-19 17:18:00,1.259,1.25975,1.2586,1.25955,118400000.0
2009-02-19 17:19:00,1.25945,1.2598,1.2585,1.25885,114200000.0
2009-02-19 17:20:00,1.2589,1.25935,1.2582,1.2588,97200000.0
2009-02-19 17:21:00,1.2588,1.2592,1.2583,1.25865,140600000.0
2009-02-19 17:22:00,1.25865,1.25935,1.25865,1.25905,86800000.0
2009-02-19 17:23:00,1.2591,1.2597,1.25885,1.2593,124600000.0
2009-02-19 17:24:00,1.25935,1.25965,1.2581,1.25885,151200000.0
2009-02-19 17:25:00,1.2589,1.25905,1.258,1.2583,131400000.0
2009-02-19 17:26:00,1.25835,1.259,1.25825,1.25835,122800000.0
2009-02-19 17:27:00,1.2585,1.2593,1.2579,1.2584,104600000.0
2009-02-19 17:28:00,1.2585,1.2594,1.25815,1.2592,119200000.0
2009-02-19 17:29:00,1.25925,1.25935,1.258,1.25885,91400000.0
2009-02-19 17:30:00,1.25895,1.25895,1.25705,1.2579,121100000.0
2009-02-19 17:31:00,1.2579,1.2582,1.2577,1.2577,109200000.0
2009-02-19 17:32:00,1.2577,1.2577,1.2575,1.2577,107000000.0
2009-02-19 17:33:00,1.2576,1.2579,1.2575,1.2575,95600000.0
2009-02-19 17:34:00,1.2575,1.25755,1.2573,1.25755,73800000.0
2009-02-19 17:35:00,1.2575,1.25755,1.25715,1.2573,123800000.0
2009-02-19 17:36:00,1.2572,1.2579,1.257,1.2579,172000000.0
2009-02-19 17:37:00,1.25835,1.25835,1.257,1.2571,124000000.0
2009-02-19 17:38:00,1.25715,1.2576,1.257,1.2571,118000000.0
2009-02-19 17:39:00,1.2571,1.25735,1.25685,1.2569,141200000.0
2009-02-19 17:40:00,1.257,1.2572,1.25685,1.257,107800000.0
2009-02-19 17:41:00,1.257,1.257,1.2568,1.2568,90400000.0
2009-02-19 17:42:00,1.2568,1.25695,1.2567,1.2567,94400000.0
2009-02-19 17:43:00,1.2567,1.25835,1.2567,1.25805,60600000.0
2009-02-19 17:44:00,1.25715,1.25805,1.2571,1.25775,83600000.0
2009-02-19 17:45:00,1.25775,1.2582,1.2566,1.25745,102600000.0
2009-02-19 17:46:00,1.25735,1.2579,1.2568,1.25775,94000000.0
2009-02-19 17:47:00,1.2576,1.2586,1.2576,1.2586,59400000.0
2009-02-19 17:48:00,1.2587,1.2588,1.25775,1.25785,61600000.0
2009-02-19 17:49:00,1.25795,1.2586,1.25795,1.2582,56000000.0
2009-02-19 17:50:00,1.2582,1.2583,1.2577,1.2583,49400000.0
2009-02-19 17:51:00,1.25845,1.25845,1.2571,1.25755,119000000.0
2009-02-19 17:52:00,1.25745,1.25745,1.257,1.2571,98600000.0
2009-02-19 17:53:00,1.2571,1.2577,1.25695,1.257,452600000.0
2009-02-19 17:54:00,1.257,1.25745,1.257,1.2571,871000000.0
2009-02-19 17:55:00,1.2571,1.2571,1.257,1.2571,564400000.0
2009-02-19 17:56:00,1.2571,1.2576,1.257,1.2571,211600000.0
2009-02-19 17:57:00,1.2572,1.2575,1.2571,1.2571,230200000.0
2009-02-19 17:58:00,1.2571,1.2572,1.25663,1.2572,157400000.0
2009-02-19 17:59:00,1.2572,1.25725,1.2572,1.2572,125600000.0
2009-02-19 18:00:00,1.25725,1.25745,1.25645,1.2566,130000000.0
2009-02-19 18:01:00,1.25685,1.2577,1.2565,1.2572,119800000.0
2009-02-19 18:02:00,1.25735,1.25745,1.2566,1.25715,91800000.0
2009-02-19 18:03:00,1.2569,1.25825,1.2569,1.25825,54600000.0
2009-02-19 18:04:00,1.2583,1.2588,1.2575,1.2588,129400000.0
2009-02-19 18:05:00,1.25855,1.25855,1.2568,1.2569,141000000.0
2009-02-19 18:06:00,1.25695,1.2572,1.2567,1.2568,79200000.0
2009-02-19 18:07:00,1.2568,1.25695,1.2566,1.25685,60600000.0
2009-02-19 18:08:00,1.2569,1.2575,1.2566,1.2567,63800000.0
2009-02-19 18:09:00,1.2567,1.2567,1.25645,1.2567,36000000.0
2009-02-19 18:10:00,1.25675,1.25685,1.2563,1.2564,101000000.0
2009-02-19 18:11:00,1.2564,1.25695,1.25625,1.25625,62800000.0
2009-02-19 18:12:00,1.2564,1.25675,1.2562,1.2565,82600000.0
2009-02-19 18:13:00,1.25665,1.25695,1.2562,1.2569,147200000.0
2009-02-19 18:14:00,1.25705,1.2573,1.25655,1.25705,45600000.0
2009-02-19 18:15:00,1.25705,1.25745,1.257,1.2571,52000000.0
2009-02-19 18:16:00,1.25705,1.2574,1.25705,1.2574,55600000.0
2009-02-19 18:17:00,1.2575,1.2582,1.25725,1.2582,81600000.0
2009-02-19 18:18:00,1.2583,1.25845,1.25795,1.2584,68800000.0
2009-02-19 18:19:00,1.2587,1.2587,1.2577,1.258,108400000.0
2009-02-19 18:20:00,1.25775,1.2582,1.2571,1.2576,136600000.0
2009-02-19 18:21:00,1.25725,1.25815,1.25685,1.25695,158200000.0
2009-02-19 18:22:00,1.2572,1.25855,1.25715,1.2575,74600000.0
2009-02-19 18:23:00,1.2576,1.2579,1.25715,1.2575,52400000.0
2009-02-19 18:24:00,1.25765,1.25885,1.25765,1.25805,57200000.0
2009-02-19 18:25:00,1.25795,1.25835,1.25735,1.25835,93200000.0
2009-02-19 18:26:00,1.25835,1.25905,1.2577,1.2589,53200000.0
2009-02-19 18:27:00,1.2589,1.2589,1.25775,1.2582,106600000.0
2009-02-19 18:28:00,1.25815,1.2587,1.25765,1.25825,117800000.0
2009-02-19 18:29:00,1.2584,1.2584,1.2575,1.25805,92200000.0
2009-02-19 18:30:00,1.258,1.25845,1.2578,1.25835,31600000.0
2009-02-19 18:31:00,1.2585,1.25895,1.25815,1.25855,78800000.0
2009-02-19 18:32:00,1.2585,1.25855,1.25765,1.2578,105800000.0
2009-02-19 18:33:00,1.2579,1.25815,1.2575,1.2576,93600000.0
2009-02-19 18:34:00,1.2576,1.25815,1.25745,1.25795,122200000.0
2009-02-19 18:35:00,1.25795,1.25835,1.2575,1.25785,76600000.0
2009-02-19 18:36:00,1.2579,1.25845,1.25775,1.25825,63800000.0
2009-02-19 18:37:00,1.25835,1.25885,1.2583,1.25835,61800000.0
2009-02-19 18:38:00,1.25845,1.25875,1.2576,1.2576,87000000.0
2009-02-19 18:39:00,1.2577,1.25825,1.25745,1.2579,80000000.0
2009-02-19 18:40:00,1.2578,1.25835,1.25745,1.25755,88000000.0
2009-02-19 18:41:00,1.2576,1.25865,1.25755,1.2576,43000000.0
2009-02-19 18:42:00,1.2576,1.2578,1.2574,1.2578,66800000.0
2009-02-19 18:43:00,1.25785,1.2584,1.2575,1.25785,69200000.0
2009-02-19 18:44:00,1.2579,1.25805,1.2574,1.2575,54400000.0
2009-02-19 18:45:00,1.2575,1.25765,1.25725,1.25765,66400000.0
2009-02-19 18:46:00,1.258,1.25825,1.2576,1.25785,78800000.0
2009-02-19 18:47:00,1.2577,1.25815,1.25725,1.2574,79000000.0
2009-02-19 18:48:00,1.2573,1.2574,1.25715,1.2572,91600000.0
2009-02-19 18:49:00,1.2573,1.2577,1.2571,1.25725,76800000.0
2009-02-19 18:50:00,1.25735,1.25745,1.25705,1.2571,95600000.0
2009-02-19 18:51:00,1.257,1.2575,1.25695,1.25715,108200000.0
2009-02-19 18:52:00,1.2572,1.25795,1.2568,1.2573,70200000.0
2009-02-19 18:53:00,1.25735,1.2575,1.2568,1.25735,127400000.0
2009-02-19 18:54:00,1.2575,1.25765,1.25685,1.25705,153600000.0
2009-02-19 18:55:00,1.2571,1.25735,1.2567,1.25725,86800000.0
2009-02-19 18:56:00,1.2573,1.2573,1.2568,1.2569,77400000.0
2009-02-19 18:57:00,1.257,1.25775,1.2568,1.2571,131400000.0
2009-02-19 18:58:00,1.2571,1.2575,1.2568,1.2575,135800000.0
2009-02-19 18:59:00,1.2575,1.25915,1.25685,1.25915,152000000.0
2009-02-19 19:00:00,1.25915,1.25915,1.25685,1.257,60600000.0
2009-02-19 19:01:00,1.25715,1.2576,1.25715,1.25715,30400000.0
2009-02-19 19:02:00,1.2575,1.25775,1.25745,1.25745,41600000.0
2009-02-19 19:03:00,1.25745,1.25805,1.25685,1.25735,109800000.0
2009-02-19 19:04:00,1.25735,1.2587,1.2571,1.25835,99400000.0
2009-02-19 19:05:00,1.25835,1.25835,1.25695,1.25785,97400000.0
2009-02-19 19:06:00,1.25785,1.25785,1.25715,1.25765,55800000.0
2009-02-19 19:07:00,1.2577,1.258,1.25725,1.25725,43200000.0
2009-02-19 19:08:00,1.25735,1.25875,1.25735,1.25815,59400000.0
2009-02-19 19:09:00,1.25845,1.25845,1.25705,1.25785,81000000.0
2009-02-19 19:10:00,1.2579,1.2582,1.25735,1.25765,32000000.0
2009-02-19 19:11:00,1.25745,1.2582,1.25745,1.25775,28800000.0
2009-02-19 19:12:00,1.25785,1.2579,1.2574,1.2577,32000000.0
2009-02-19 19:13:00,1.25775,1.25785,1.2571,1.2573,60600000.0
2009-02-19 19:14:00,1.2574,1.25785,1.25705,1.25725,57200000.0
2009-02-19 19:15:00,1.2574,1.2584,1.2572,1.25755,65200000.0
2009-02-19 19:16:00,1.2577,1.258,1.2571,1.2576,44800000.0
2009-02-19 19:17:00,1.2575,1.25795,1.2569,1.2574,49000000.0
2009-02-19 19:18:00,1.2574,1.2592,1.25695,1.25885,72400000.0
2009-02-19 19:19:00,1.25905,1.2591,1.2574,1.25865,68600000.0
2009-02-19 19:20:00,1.25885,1.2591,1.2575,1.25775,84200000.0
2009-02-19 19:21:00,1.25775,1.2599,1.2577,1.2586,101000000.0
2009-02-19 19:22:00,1.25885,1.25985,1.2583,1.2595,64600000.0
2009-02-19 19:23:00,1.2586,1.25945,1.25755,1.25755,76400000.0
2009-02-19 19:24:00,1.2577,1.2598,1.2577,1.25955,81400000.0
2009-02-19 19:25:00,1.25955,1.26,1.2583,1.25915,39200000.0
2009-02-19 19:26:00,1.2593,1.2594,1.25775,1.2579,56000000.0
2009-02-19 19:27:00,1.2579,1.258,1.25785,1.2579,41200000.0
2009-02-19 19:28:00,1.2578,1.25815,1.2578,1.25785,27600000.0
2009-02-19 19:29:00,1.25765,1.25985,1.2576,1.25865,71000000.0
2009-02-19 19:30:00,1.25885,1.26015,1.2578,1.25935,66600000.0
2009-02-19 19:31:00,1.2591,1.25955,1.25785,1.2588,108600000.0
2009-02-19 19:32:00,1.25885,1.25905,1.25785,1.2586,62000000.0
2009-02-19 19:33:00,1.2587,1.2587,1.2578,1.25845,56200000.0
2009-02-19 19:34:00,1.25845,1.25985,1.25815,1.2592,45800000.0
2009-02-19 19:35:00,1.25925,1.2597,1.25895,1.2597,46000000.0
2009-02-19 19:36:00,1.25945,1.2599,1.25945,1.25945,50600000.0
2009-02-19 19:37:00,1.25955,1.2599,1.25915,1.25915,23600000.0
2009-02-19 19:38:00,1.25945,1.2601,1.25945,1.2596,43400000.0
2009-02-19 19:39:00,1.2597,1.2598,1.2593,1.25975,49000000.0
2009-02-19 19:40:00,1.25985,1.25985,1.25845,1.25955,80800000.0
2009-02-19 19:41:00,1.2596,1.2597,1.2594,1.2597,15000000.0
2009-02-19 19:42:00,1.2597,1.2597,1.2596,1.25965,10600000.0
2009-02-19 19:43:00,1.2596,1.2596,1.2595,1.2595,17400000.0
2009-02-19 19:44:00,1.2595,1.2595,1.2595,1.2595,17600000.0
2009-02-19 19:45:00,1.2595,1.2595,1.2594,1.2594,9600000.0
2009-02-19 19:46:00,1.2594,1.2594,1.2593,1.2593,24000000.0
2009-02-19 19:47:00,1.2583,1.2593,1.2583,1.2593,12600000.0
2009-02-19 19:48:00,1.2593,1.2593,1.2593,1.2593,3200000.0
2009-02-19 19:49:00,1.2592,1.2593,1.2592,1.2593,7800000.0
2009-02-19 19:50:00,1.2593,1.2593,1.2593,1.2593,11200000.0
2009-02-19 19:51:00,1.2593,1.25945,1.2593,1.2593,7800000.0
2009-02-19 19:52:00,1.25885,1.26015,1.25885,1.2594,28800000.0
2009-02-19 19:53:00,1.2595,1.25995,1.2595,1.25995,7000000.0
2009-02-19 19:54:00,1.26005,1.26015,1.2589,1.2596,19000000.0
2009-02-19 19:55:00,1.25915,1.2596,1.259,1.2596,23000000.0
2009-02-19 19:56:00,1.2597,1.2605,1.25935,1.25935,56000000.0
2009-02-19 19:57:00,1.25955,1.25955,1.2588,1.2588,7800000.0
2009-02-19 19:58:00,1.25875,1.259,1.2586,1.259,13800000.0
2009-02-19 19:59:00,1.25915,1.25925,1.25855,1.25905,40800000.0
2009-02-19 20:00:00,1.25885,1.25915,1.25885,1.25915,21200000.0
2009-02-19 20:01:00,1.25875,1.25975,1.2582,1.2594,34000000.0
2009-02-19 20:02:00,1.25895,1.25935,1.25895,1.25925,27400000.0
2009-02-19 20:03:00,1.2594,1.2595,1.2589,1.2589,22200000.0
2009-02-19 20:04:00,1.25915,1.26085,1.25915,1.2594,15000000.0
2009-02-19 20:05:00,1.2594,1.2595,1.25935,1.2594,19200000.0
2009-02-19 20:06:00,1.2594,1.2594,1.2594,1.2594,3000000.0
2009-02-19 20:07:00,1.25955,1.261,1.2595,1.25975,60600000.0
2009-02-19 20:08:00,1.2597,1.26045,1.25955,1.25955,36000000.0
2009-02-19 20:09:00,1.25955,1.2597,1.25945,1.25965,61600000.0
2009-02-19 20:10:00,1.25955,1.25975,1.2594,1.2594,67400000.0
2009-02-19 20:11:00,1.2594,1.2595,1.2593,1.2593,28400000.0
2009-02-19 20:12:00,1.2593,1.2595,1.25915,1.25925,45200000.0
2009-02-19 20:13:00,1.2594,1.2596,1.25905,1.2591,43400000.0
2009-02-19 20:14:00,1.2591,1.25965,1.25675,1.25865,111100000.0
2009-02-19 20:15:00,1.25875,1.25885,1.25787,1.2586,133200000.0
2009-02-19 20:16:00,1.2586,1.2586,1.2566,1.25835,98700000.0
2009-02-19 20:17:00,1.2584,1.2584,1.25685,1.2577,89000000.0
2009-02-19 20:18:00,1.2579,1.2582,1.2556,1.2576,201400000.0
2009-02-19 20:19:00,1.2576,1.2576,1.2576,1.2576,57600000.0
2009-02-19 20:20:00,1.2576,1.25825,1.2575,1.25795,45200000.0
2009-02-19 20:21:00,1.25785,1.25865,1.25785,1.2586,14000000.0
2009-02-19 20:22:00,1.25865,1.2587,1.25795,1.25815,49600000.0
2009-02-19 20:23:00,1.2587,1.25905,1.2584,1.25865,18200000.0
2009-02-19 20:24:00,1.25865,1.25925,1.2585,1.2589,27200000.0
2009-02-19 20:25:00,1.259,1.259,1.2585,1.2589,11600000.0
2009-02-19 20:26:00,1.2585,1.25865,1.2585,1.2586,45800000.0
2009-02-19 20:27:00,1.25875,1.2588,1.25875,1.25875,5600000.0
2009-02-19 20:28:00,1.25885,1.2589,1.2585,1.2587,15800000.0
2009-02-19 20:29:00,1.2586,1.2586,1.2578,1.25825,21400000.0
2009-02-19 20:30:00,1.2582,1.2588,1.2582,1.25855,39200000.0
2009-02-19 20:31:00,1.25855,1.25855,1.25855,1.25855,12600000.0
2009-02-19 20:32:00,1.25905,1.25915,1.2585,1.25855,16000000.0
2009-02-19 20:33:00,1.25855,1.25865,1.25785,1.258,33800000.0
2009-02-19 20:34:00,1.25795,1.2583,1.2577,1.2577,11200000.0
2009-02-19 20:35:00,1.25795,1.25795,1.25785,1.25785,8400000.0
2009-02-19 20:36:00,1.25795,1.25795,1.257,1.2572,13600000.0
2009-02-19 20:37:00,1.2572,1.2572,1.2572,1.2572,1400000.0
2009-02-19 20:38:00,1.25725,1.25745,1.25715,1.25745,19400000.0
2009-02-19 20:39:00,1.25755,1.2576,1.25725,1.25725,15000000.0
2009-02-19 20:40:00,1.2574,1.2574,1.256,1.25615,59600000.0
2009-02-19 20:41:00,1.25625,1.25635,1.25625,1.25635,4200000.0
2009-02-19 20:42:00,1.25635,1.25635,1.2561,1.2561,19600000.0
2009-02-19 20:43:00,1.25615,1.25615,1.25595,1.2561,13600000.0
2009-02-19 20:44:00,1.2561,1.2562,1.25605,1.25615,22400000.0
2009-02-19 20:45:00,1.25605,1.2562,1.25605,1.2562,24600000.0
2009-02-19 20:46:00,1.25615,1.25615,1.2559,1.2559,19600000.0
2009-02-19 20:47:00,1.25595,1.25665,1.2557,1.2565,42400000.0
2009-02-19 20:48:00,1.25665,1.2572,1.25665,1.25705,23200000.0
2009-02-19 20:49:00,1.2572,1.2576,1.25705,1.2576,8000000.0
2009-02-19 20:50:00,1.2574,1.2576,1.2574,1.2576,9800000.0
2009-02-19 20:51:00,1.25765,1.25765,1.2572,1.2572,11000000.0
2009-02-19 20:52:00,1.25725,1.25725,1.257,1.25705,18200000.0
2009-02-19 20:53:00,1.25705,1.25705,1.2568,1.25685,19600000.0
2009-02-19 20:54:00,1.25685,1.25705,1.25635,1.25645,34800000.0
2009-02-19 20:55:00,1.25655,1.25685,1.2563,1.25665,21000000.0
2009-02-19 20:56:00,1.2566,1.2566,1.2564,1.2565,7000000.0
2009-02-19 20:57:00,1.2564,1.25645,1.2562,1.2562,8400000.0
2009-02-19 20:58:00,1.2561,1.2574,1.2555,1.2574,44600000.0
2009-02-19 20:59:00,1.25725,1.25745,1.2561,1.2571,39400000.0
2009-02-19 21:00:00,1.25715,1.25805,1.25695,1.2579,25600000.0
2009-02-19 21:01:00,1.25805,1.25825,1.2561,1.25695,41400000.0
2009-02-19 21:02:00,1.2572,1.2581,1.25685,1.2579,27400000.0
2009-02-19 21:03:00,1.2576,1.2579,1.25665,1.25785,29800000.0
2009-02-19 21:04:00,1.25785,1.25865,1.25685,1.25715,80000000.0
2009-02-19 21:05:00,1.2572,1.2572,1.2571,1.25715,10400000.0
2009-02-19 21:06:00,1.25715,1.25715,1.2569,1.25695,22600000.0
2009-02-19 21:07:00,1.25815,1.2588,1.2571,1.25735,54600000.0
2009-02-19 21:08:00,1.25735,1.25885,1.25735,1.25865,24000000.0
2009-02-19 21:09:00,1.2586,1.2591,1.2582,1.25875,38200000.0
2009-02-19 21:10:00,1.25885,1.2591,1.25785,1.25785,46800000.0
2009-02-19 21:11:00,1.25805,1.25805,1.2578,1.2578,11400000.0
2009-02-19 21:12:00,1.2579,1.2579,1.2578,1.25785,11400000.0
2009-02-19 21:13:00,1.25785,1.258,1.25745,1.2575,25800000.0
2009-02-19 21:14:00,1.2576,1.2576,1.2562,1.2576,122600000.0
2009-02-19 21:15:00,1.2576,1.2576,1.2576,1.2576,24000000.0
2009-02-19 21:16:00,1.2576,1.2576,1.2576,1.2576,48000000.0
2009-02-19 21:17:00,1.2576,1.2576,1.2576,1.2576,19200000.0
2009-02-19 21:18:00,1.2576,1.2576,1.2576,1.2576,86400000.0
2009-02-19 21:19:00,1.2576,1.2581,1.2574,1.2575,56400000.0
2009-02-19 21:20:00,1.2575,1.2595,1.25725,1.2579,91400000.0
2009-02-19 21:21:00,1.25795,1.25865,1.2575,1.2577,83600000.0
2009-02-19 21:22:00,1.25775,1.2579,1.2572,1.25785,17800000.0
2009-02-19 21:23:00,1.25815,1.25985,1.2576,1.25915,105800000.0
2009-02-19 21:24:00,1.2592,1.26025,1.25865,1.25925,58600000.0
2009-02-19 21:25:00,1.2593,1.2593,1.25735,1.2586,72000000.0
2009-02-19 21:26:00,1.2589,1.2609,1.2589,1.25955,42000000.0
2009-02-19 21:27:00,1.2589,1.25945,1.25795,1.2587,44200000.0
2009-02-19 21:28:00,1.25885,1.26055,1.25835,1.25995,59200000.0
2009-02-19 21:29:00,1.25925,1.25925,1.25865,1.25885,22400000.0
2009-02-19 21:30:00,1.2587,1.25885,1.25805,1.2582,52000000.0
2009-02-19 21:31:00,1.2582,1.2582,1.258,1.2581,14400000.0
2009-02-19 21:32:00,1.25755,1.2579,1.25755,1.2578,12800000.0
2009-02-19 21:33:00,1.2578,1.2578,1.257,1.25725,19200000.0
2009-02-19 21:34:00,1.25725,1.2574,1.2572,1.2573,30000000.0
2009-02-19 21:35:00,1.2573,1.2573,1.2573,1.2573,12400000.0
2009-02-19 21:36:00,1.2574,1.2574,1.2573,1.2573,12800000.0
2009-02-19 21:37:00,1.25735,1.2576,1.25735,1.2576,6000000.0
2009-02-19 21:38:00,1.2576,1.25765,1.2575,1.25765,18400000.0
2009-02-19 21:39:00,1.25775,1.258,1.25775,1.258,9800000.0
2009-02-19 21:40:00,1.258,1.25805,1.258,1.258,12600000.0
2009-02-19 21:41:00,1.258,1.25825,1.2579,1.25825,5600000.0
2009-02-19 21:42:00,1.25825,1.25825,1.25775,1.25795,11200000.0
2009-02-19 21:43:00,1.2579,1.2579,1.25745,1.2576,13800000.0
2009-02-19 21:44:00,1.25785,1.2583,1.2575,1.25815,13200000.0
2009-02-19 21:45:00,1.25845,1.25845,1.25805,1.25825,7200000.0
2009-02-19 21:46:00,1.2583,1.2583,1.2583,1.2583,1400000.0
2009-02-19 21:47:00,1.25825,1.2584,1.25785,1.2584,12600000.0
2009-02-19 21:48:00,1.25805,1.25865,1.25785,1.25795,22800000.0
2009-02-19 21:49:00,1.258,1.2583,1.2575,1.25815,82000000.0
2009-02-19 21:50:00,1.25815,1.26015,1.258,1.2584,65400000.0
2009-02-19 21:51:00,1.25855,1.2588,1.25765,1.25785,36400000.0
2009-02-19 21:52:00,1.2578,1.2578,1.2577,1.2577,20600000.0
2009-02-19 21:53:00,1.2577,1.2577,1.2577,1.2577,4600000.0
2009-02-19 21:54:00,1.2579,1.2582,1.25755,1.2582,33600000.0
2009-02-19 21:55:00,1.2584,1.259,1.25825,1.25845,82600000.0
2009-02-19 21:56:00,1.25825,1.25945,1.25825,1.2592,60400000.0
2009-02-19 21:57:00,1.2594,1.2594,1.2586,1.2586,25200000.0
2009-02-19 21:58:00,1.2587,1.25995,1.25855,1.2598,53000000.0
2009-02-19 21:59:00,1.25975,1.25975,1.25855,1.25885,34400000.0
2009-02-19 22:00:00,1.2586,1.2593,1.25855,1.25875,17000000.0
2009-02-19 22:01:00,1.2587,1.2591,1.25865,1.25895,31800000.0
2009-02-19 22:02:00,1.259,1.2604,1.2584,1.25865,59600000.0
2009-02-19 22:03:00,1.25865,1.25865,1.2583,1.2583,23400000.0
2009-02-19 22:04:00,1.2583,1.2583,1.2583,1.2583,1600000.0
2009-02-19 22:05:00,1.2583,1.2583,1.2582,1.2582,14400000.0
2009-02-19 22:06:00,1.2582,1.2582,1.2581,1.2581,19200000.0
2009-02-19 22:07:00,1.2572,1.25785,1.257,1.257,47400000.0
2009-02-19 22:08:00,1.25735,1.2594,1.257,1.2579,134000000.0
2009-02-19 22:09:00,1.25795,1.25875,1.25715,1.25865,99400000.0
2009-02-19 22:10:00,1.2593,1.2596,1.25805,1.25805,59200000.0
2009-02-19 22:11:00,1.25885,1.25905,1.2579,1.25855,15800000.0
2009-02-19 22:12:00,1.25845,1.25855,1.25775,1.25785,31400000.0
2009-02-19 22:13:00,1.25785,1.25845,1.25785,1.25845,29400000.0
2009-02-19 22:14:00,1.25855,1.25855,1.2574,1.2574,20200000.0
2009-02-19 22:15:00,1.2575,1.2577,1.2575,1.2576,15600000.0
2009-02-19 22:16:00,1.2575,1.2578,1.25735,1.25745,55200000.0
2009-02-19 22:17:00,1.25755,1.25885,1.2573,1.2584,52000000.0
2009-02-19 22:18:00,1.2582,1.2592,1.25765,1.25835,59000000.0
2009-02-19 22:19:00,1.2587,1.2588,1.25805,1.25855,22200000.0
2009-02-19 22:20:00,1.2585,1.2596,1.2585,1.2588,48400000.0
2009-02-19 22:21:00,1.2587,1.2587,1.2576,1.25805,29000000.0
2009-02-19 22:22:00,1.25805,1.25805,1.25795,1.25805,16800000.0
2009-02-19 22:23:00,1.25805,1.25805,1.25805,1.25805,32000000.0
2009-02-19 22:24:00,1.25805,1.25805,1.25805,1.25805,9000000.0
2009-02-19 22:25:00,1.25805,1.25805,1.25805,1.25805,3000000.0
2009-02-19 22:26:00,1.25805,1.25805,1.25735,1.2575,33600000.0
2009-02-19 22:27:00,1.2575,1.2575,1.2574,1.2574,16000000.0
2009-02-19 22:28:00,1.2574,1.2574,1.2573,1.2573,21600000.0
2009-02-19 22:29:00,1.2573,1.2575,1.2572,1.2572,29200000.0
2009-02-19 22:30:00,1.2572,1.2574,1.257,1.257,28800000.0
2009-02-19 22:31:00,1.25725,1.25765,1.2569,1.25755,34400000.0
2009-02-19 22:32:00,1.25785,1.25815,1.257,1.25815,66800000.0
2009-02-19 22:33:00,1.25795,1.25805,1.25715,1.25745,17000000.0
2009-02-19 22:34:00,1.25745,1.25795,1.25745,1.25795,9800000.0
2009-02-19 22:35:00,1.2583,1.2585,1.2579,1.25805,29600000.0
2009-02-19 22:36:00,1.25805,1.2585,1.25705,1.2582,37600000.0
2009-02-19 22:37:00,1.2582,1.25915,1.25765,1.25785,33200000.0
2009-02-19 22:38:00,1.2586,1.25915,1.25755,1.25855,43400000.0
2009-02-19 22:39:00,1.2586,1.2587,1.25745,1.25755,24800000.0
2009-02-19 22:40:00,1.25755,1.2576,1.2574,1.2575,20000000.0
2009-02-19 22:41:00,1.2575,1.25765,1.2574,1.2574,39800000.0
2009-02-19 22:42:00,1.2574,1.2574,1.2573,1.25735,41000000.0
2009-02-19 22:43:00,1.2573,1.2574,1.2572,1.2572,16800000.0
2009-02-19 22:44:00,1.2572,1.25725,1.2572,1.25725,18000000.0
2009-02-19 22:45:00,1.25715,1.25855,1.25695,1.2572,97200000.0
2009-02-19 22:46:00,1.2572,1.25795,1.2572,1.2575,67600000.0
2009-02-19 22:47:00,1.2575,1.2575,1.2572,1.2572,16200000.0
2009-02-19 22:48:00,1.25735,1.25835,1.25735,1.25835,14000000.0
2009-02-19 22:49:00,1.2585,1.2588,1.2571,1.25765,84600000.0
2009-02-19 22:50:00,1.25785,1.25785,1.25705,1.2571,69200000.0
2009-02-19 22:51:00,1.2571,1.2573,1.2571,1.2572,25600000.0
2009-02-19 22:52:00,1.2572,1.25745,1.2572,1.2574,27600000.0
2009-02-19 22:53:00,1.25745,1.2584,1.25705,1.25785,41800000.0
2009-02-19 22:54:00,1.25795,1.25795,1.257,1.257,31200000.0
2009-02-19 22:55:00,1.25715,1.258,1.25715,1.258,16800000.0
2009-02-19 22:56:00,1.2581,1.25915,1.25805,1.25875,59400000.0
2009-02-19 22:57:00,1.2588,1.2588,1.25795,1.2582,31600000.0
2009-02-19 22:58:00,1.258,1.2584,1.25785,1.25815,35800000.0
2009-02-19 22:59:00,1.2583,1.25865,1.25805,1.25815,30800000.0
2009-02-19 23:00:00,1.25825,1.25895,1.2579,1.2579,39200000.0
2009-02-19 23:01:00,1.25785,1.25785,1.2562,1.2562,33200000.0
2009-02-19 23:02:00,1.2562,1.25655,1.256,1.25635,18200000.0
2009-02-19 23:03:00,1.2564,1.25805,1.25605,1.2572,53400000.0
2009-02-19 23:04:00,1.25725,1.25785,1.2569,1.2578,33600000.0
2009-02-19 23:05:00,1.258,1.25875,1.258,1.2582,26400000.0
2009-02-19 23:06:00,1.2582,1.2582,1.25725,1.2575,9800000.0
2009-02-19 23:07:00,1.2576,1.25855,1.2576,1.2585,17600000.0
2009-02-19 23:08:00,1.25845,1.25845,1.25785,1.25785,14000000.0
2009-02-19 23:09:00,1.2583,1.2585,1.2583,1.2585,7000000.0
2009-02-19 23:10:00,1.25865,1.2592,1.25855,1.2592,17000000.0
2009-02-19 23:11:00,1.25935,1.25945,1.2583,1.2592,76600000.0
2009-02-19 23:12:00,1.25925,1.25945,1.2592,1.25945,26400000.0
2009-02-19 23:13:00,1.2593,1.25995,1.2585,1.25865,38000000.0
2009-02-19 23:14:00,1.2586,1.2586,1.2585,1.25855,23800000.0
2009-02-19 23:15:00,1.259,1.259,1.25855,1.2586,18000000.0
2009-02-19 23:16:00,1.2586,1.2591,1.2586,1.2589,75800000.0
2009-02-19 23:17:00,1.2589,1.25915,1.25855,1.25855,19800000.0
2009-02-19 23:18:00,1.25875,1.259,1.25875,1.259,4200000.0
2009-02-19 23:19:00,1.2593,1.26005,1.2593,1.26,9800000.0
2009-02-19 23:20:00,1.25975,1.26045,1.2596,1.2601,22800000.0
2009-02-19 23:21:00,1.2599,1.2601,1.25945,1.25945,18800000.0
2009-02-19 23:22:00,1.2595,1.26,1.2595,1.25985,24800000.0
2009-02-19 23:23:00,1.25985,1.2618,1.25955,1.2618,28400000.0
2009-02-19 23:24:00,1.26075,1.26075,1.2601,1.2601,20000000.0
2009-02-19 23:25:00,1.2602,1.2602,1.25955,1.25975,14800000.0
2009-02-19 23:26:00,1.2597,1.26055,1.25925,1.26025,35800000.0
2009-02-19 23:27:00,1.26045,1.2616,1.26,1.26145,55000000.0
2009-02-19 23:28:00,1.2614,1.2614,1.26005,1.26005,20200000.0
2009-02-19 23:29:00,1.26005,1.26005,1.25945,1.2595,57000000.0
2009-02-19 23:30:00,1.2595,1.25975,1.2595,1.25975,17200000.0
2009-02-19 23:31:00,1.2598,1.2598,1.2594,1.2595,6200000.0
2009-02-19 23:32:00,1.2595,1.2604,1.2594,1.2604,41200000.0
2009-02-19 23:33:00,1.2605,1.2606,1.25975,1.26015,32200000.0
2009-02-19 23:34:00,1.2602,1.2611,1.26005,1.2611,23200000.0
2009-02-19 23:35:00,1.2607,1.2607,1.2595,1.2596,22200000.0
2009-02-19 23:36:00,1.2601,1.2606,1.2601,1.2605,15600000.0
2009-02-19 23:37:00,1.2606,1.2606,1.26,1.26025,14000000.0
2009-02-19 23:38:00,1.25995,1.26015,1.25995,1.26015,7000000.0
2009-02-19 23:39:00,1.2604,1.2614,1.2603,1.2604,28400000.0
2009-02-19 23:40:00,1.2604,1.2611,1.2596,1.2596,36800000.0
2009-02-19 23:41:00,1.26005,1.26005,1.26005,1.26005,1400000.0
2009-02-19 23:42:00,1.2602,1.2603,1.2602,1.2603,7200000.0
2009-02-19 23:43:00,1.2603,1.2604,1.2603,1.2603,12200000.0
2009-02-19 23:44:00,1.2603,1.2603,1.2602,1.2603,15400000.0
2009-02-19 23:45:00,1.2603,1.26065,1.26025,1.26025,31200000.0
2009-02-19 23:46:00,1.26055,1.26195,1.25995,1.26195,23400000.0
2009-02-19 23:47:00,1.2621,1.2635,1.26135,1.26275,52000000.0
2009-02-19 23:48:00,1.263,1.2632,1.2614,1.26305,64200000.0
2009-02-19 23:49:00,1.2627,1.26275,1.2625,1.2626,11200000.0
2009-02-19 23:50:00,1.26245,1.26245,1.26105,1.2621,27600000.0
2009-02-19 23:51:00,1.26235,1.2625,1.2611,1.26215,18600000.0
2009-02-19 23:52:00,1.26215,1.2625,1.26195,1.26195,7000000.0
2009-02-19 23:53:00,1.26215,1.2625,1.26215,1.2625,8400000.0
2009-02-19 23:54:00,1.26245,1.26255,1.262,1.26245,7200000.0
2009-02-19 23:55:00,1.26255,1.26275,1.26245,1.26245,7000000.0
2009-02-19 23:56:00,1.26215,1.26215,1.2621,1.2621,7600000.0
2009-02-19 23:57:00,1.2622,1.2623,1.26205,1.2621,40800000.0
2009-02-19 23:58:00,1.2621,1.2626,1.26185,1.26255,18800000.0
2009-02-19 23:59:00,1.26265,1.2653,1.2616,1.2653,17800000.0
2009-02-20 00:00:00,1.2641,1.2642,1.26295,1.26325,32000000.0
2009-02-20 00:01:00,1.26255,1.26325,1.26255,1.26325,20800000.0
2009-02-20 00:02:00,1.26265,1.26365,1.26175,1.2631,36800000.0
2009-02-20 00:03:00,1.2628,1.2635,1.2628,1.2634,14400000.0
2009-02-20 00:04:00,1.26335,1.26345,1.26305,1.2632,12800000.0
2009-02-20 00:05:00,1.2632,1.2633,1.2632,1.2633,3200000.0
2009-02-20 00:06:00,1.2632,1.2633,1.2632,1.2633,3200000.0
2009-02-20 00:07:00,1.2635,1.2646,1.2634,1.2642,22400000.0
2009-02-20 00:08:00,1.26425,1.26425,1.263,1.26355,23600000.0
2009-02-20 00:09:00,1.26365,1.26485,1.26365,1.2644,23800000.0
2009-02-20 00:10:00,1.26455,1.26515,1.2645,1.26485,12600000.0
2009-02-20 00:11:00,1.2644,1.26485,1.2644,1.26485,12600000.0
2009-02-20 00:12:00,1.2643,1.265,1.2642,1.2646,18600000.0
2009-02-20 00:13:00,1.26475,1.26545,1.26375,1.26545,48400000.0
2009-02-20 00:14:00,1.2651,1.2657,1.26495,1.26565,14600000.0
2009-02-20 00:15:00,1.26565,1.2657,1.26565,1.2657,5600000.0
2009-02-20 00:16:00,1.2656,1.26575,1.26455,1.26575,22000000.0
2009-02-20 00:17:00,1.2654,1.26555,1.26435,1.26555,19400000.0
2009-02-20 00:18:00,1.26545,1.2656,1.26525,1.26555,41200000.0
2009-02-20 00:19:00,1.26545,1.26585,1.26535,1.26565,27000000.0
2009-02-20 00:20:00,1.26565,1.26595,1.26555,1.26595,14400000.0
2009-02-20 00:21:00,1.26565,1.2658,1.2656,1.2657,8600000.0
2009-02-20 00:22:00,1.26585,1.2663,1.26565,1.26585,16200000.0
2009-02-20 00:23:00,1.26585,1.26585,1.2656,1.26575,12400000.0
2009-02-20 00:24:00,1.26575,1.26575,1.26455,1.26535,16800000.0
2009-02-20 00:25:00,1.2653,1.2653,1.26465,1.265,8600000.0
2009-02-20 00:26:00,1.2652,1.2655,1.2652,1.2655,11200000.0
2009-02-20 00:27:00,1.2657,1.2657,1.265,1.26525,11600000.0
2009-02-20 00:28:00,1.2647,1.2653,1.2647,1.2653,7000000.0
2009-02-20 00:29:00,1.26505,1.2654,1.2648,1.2653,29400000.0
2009-02-20 00:30:00,1.2655,1.26555,1.26465,1.265,21800000.0
2009-02-20 00:31:00,1.265,1.2653,1.265,1.265,18400000.0
2009-02-20 00:32:00,1.265,1.265,1.2639,1.2639,27000000.0
2009-02-20 00:33:00,1.2642,1.26435,1.26395,1.2643,16800000.0
2009-02-20 00:34:00,1.26415,1.2652,1.2639,1.265,14400000.0
2009-02-20 00:35:00,1.26515,1.26575,1.26505,1.26515,19200000.0
2009-02-20 00:36:00,1.26535,1.2654,1.265,1.265,6400000.0
2009-02-20 00:37:00,1.26505,1.26505,1.26405,1.2645,33000000.0
2009-02-20 00:38:00,1.26475,1.2652,1.26415,1.2652,31800000.0
2009-02-20 00:39:00,1.26525,1.266,1.26515,1.2652,25400000.0
2009-02-20 00:40:00,1.265,1.265,1.265,1.265,1400000.0
2009-02-20 00:41:00,1.2675,1.2676,1.2674,1.2676,2800000.0
2009-02-20 00:42:00,1.26515,1.26515,1.2651,1.2651,2800000.0
2009-02-20 00:43:00,1.26475,1.265,1.26405,1.26485,54200000.0
2009-02-20 00:44:00,1.2653,1.2657,1.2651,1.2656,14600000.0
2009-02-20 00:45:00,1.26565,1.26865,1.26565,1.26855,90600000.0
2009-02-20 00:46:00,1.26855,1.2703,1.26855,1.27005,81600000.0
2009-02-20 00:47:00,1.27015,1.2703,1.26875,1.26875,112000000.0
2009-02-20 00:48:00,1.26895,1.2697,1.26875,1.26875,32200000.0
2009-02-20 00:49:00,1.26895,1.26995,1.26865,1.26875,87800000.0
2009-02-20 00:50:00,1.2688,1.27015,1.2671,1.26855,123600000.0
2009-02-20 00:51:00,1.26855,1.2691,1.26835,1.2691,39000000.0
2009-02-20 00:52:00,1.2692,1.2692,1.26865,1.2691,21200000.0
2009-02-20 00:53:00,1.2692,1.2694,1.2689,1.2689,14000000.0
2009-02-20 00:54:00,1.2691,1.2691,1.2677,1.26845,91600000.0
2009-02-20 00:55:00,1.2681,1.26865,1.267,1.268,99000000.0
2009-02-20 00:56:00,1.2681,1.26935,1.26785,1.2689,42600000.0
2009-02-20 00:57:00,1.2689,1.2691,1.2684,1.2686,33400000.0
2009-02-20 00:58:00,1.26865,1.269,1.26865,1.2687,22400000.0
2009-02-20 00:59:00,1.2687,1.2687,1.26785,1.268,22200000.0
2009-02-20 01:00:00,1.2681,1.2687,1.2678,1.2687,30000000.0
2009-02-20 01:01:00,1.26865,1.26895,1.268,1.26895,54800000.0
2009-02-20 01:02:00,1.26895,1.2691,1.2674,1.26815,68600000.0
2009-02-20 01:03:00,1.26815,1.2691,1.268,1.26855,71800000.0
2009-02-20 01:04:00,1.2685,1.2689,1.2676,1.2687,70000000.0
2009-02-20 01:05:00,1.26865,1.26875,1.268,1.2686,19200000.0
2009-02-20 01:06:00,1.26835,1.2693,1.2677,1.2677,58200000.0
2009-02-20 01:07:00,1.268,1.26975,1.26745,1.26975,75400000.0
2009-02-20 01:08:00,1.2699,1.2699,1.2689,1.2689,38200000.0
2009-02-20 01:09:00,1.26905,1.27035,1.26885,1.26955,57800000.0
2009-02-20 01:10:00,1.2695,1.2703,1.26895,1.27005,74600000.0
2009-02-20 01:11:00,1.27005,1.2703,1.26995,1.2703,45600000.0
2009-02-20 01:12:00,1.27025,1.27025,1.2688,1.26935,39600000.0
2009-02-20 01:13:00,1.26925,1.2698,1.2683,1.26895,55000000.0
2009-02-20 01:14:00,1.26915,1.2693,1.26805,1.2688,47800000.0
2009-02-20 01:15:00,1.2688,1.2688,1.26735,1.2676,34400000.0
2009-02-20 01:16:00,1.26775,1.26855,1.26775,1.26855,13800000.0
2009-02-20 01:17:00,1.26825,1.26825,1.26825,1.26825,1400000.0
2009-02-20 01:18:00,1.26835,1.26875,1.26775,1.26875,18200000.0
2009-02-20 01:19:00,1.2689,1.2689,1.2673,1.26745,28200000.0
2009-02-20 01:20:00,1.26735,1.2682,1.2671,1.2682,32200000.0
2009-02-20 01:21:00,1.268,1.26815,1.26795,1.26795,14000000.0
2009-02-20 01:22:00,1.2681,1.2686,1.2681,1.26825,22400000.0
2009-02-20 01:23:00,1.26815,1.26815,1.26725,1.26725,12800000.0
2009-02-20 01:24:00,1.2671,1.26855,1.2671,1.2677,31800000.0
2009-02-20 01:25:00,1.2677,1.26895,1.2676,1.26885,35400000.0
2009-02-20 01:26:00,1.26895,1.269,1.2685,1.269,14000000.0
2009-02-20 01:27:00,1.2689,1.2696,1.2689,1.2696,11200000.0
2009-02-20 01:28:00,1.26925,1.26925,1.2684,1.2688,23400000.0
2009-02-20 01:29:00,1.26905,1.26925,1.26855,1.26855,19800000.0
2009-02-20 01:30:00,1.2685,1.2693,1.2685,1.2693,19600000.0
2009-02-20 01:31:00,1.269,1.2696,1.2683,1.2695,37400000.0
2009-02-20 01:32:00,1.27,1.27,1.26895,1.26965,38000000.0
2009-02-20 01:33:00,1.2696,1.2696,1.26755,1.269,72600000.0
2009-02-20 01:34:00,1.26865,1.2689,1.26865,1.26885,10800000.0
2009-02-20 01:35:00,1.26865,1.26865,1.2678,1.2678,25600000.0
2009-02-20 01:36:00,1.2679,1.2684,1.26735,1.2684,21600000.0
2009-02-20 01:37:00,1.2685,1.26865,1.2676,1.2676,9000000.0
2009-02-20 01:38:00,1.26765,1.2677,1.26705,1.2673,43000000.0
2009-02-20 01:39:00,1.26745,1.26895,1.26745,1.2684,57200000.0
2009-02-20 01:40:00,1.26855,1.2688,1.26785,1.2687,31400000.0
2009-02-20 01:41:00,1.2684,1.2684,1.2681,1.2682,17400000.0
2009-02-20 01:42:00,1.2683,1.2686,1.2683,1.2686,5600000.0
2009-02-20 01:43:00,1.26845,1.26845,1.2675,1.2675,33800000.0
2009-02-20 01:44:00,1.26755,1.26755,1.267,1.26715,34800000.0
2009-02-20 01:45:00,1.2671,1.26745,1.267,1.26745,28400000.0
2009-02-20 01:46:00,1.26745,1.2677,1.26735,1.26765,25000000.0
2009-02-20 01:47:00,1.26765,1.26765,1.26735,1.2675,26600000.0
2009-02-20 01:48:00,1.26745,1.2679,1.2672,1.2672,55400000.0
2009-02-20 01:49:00,1.2672,1.2673,1.26695,1.2672,32600000.0
2009-02-20 01:50:00,1.26725,1.26735,1.2672,1.26735,5600000.0
2009-02-20 01:51:00,1.26725,1.26725,1.26725,1.26725,1400000.0
2009-02-20 01:52:00,1.2673,1.2673,1.2662,1.2662,37400000.0
2009-02-20 01:53:00,1.2664,1.26705,1.2664,1.26705,53600000.0
2009-02-20 01:54:00,1.26695,1.26695,1.2664,1.26675,15400000.0
2009-02-20 01:55:00,1.26695,1.26725,1.2667,1.26715,14000000.0
2009-02-20 01:56:00,1.2673,1.2677,1.2668,1.2671,33800000.0
2009-02-20 01:57:00,1.26715,1.26715,1.2664,1.2666,26800000.0
2009-02-20 01:58:00,1.26615,1.2672,1.2661,1.2667,52200000.0
2009-02-20 01:59:00,1.2661,1.26635,1.2655,1.2655,54400000.0
2009-02-20 02:00:00,1.26575,1.26695,1.26535,1.26695,57200000.0
2009-02-20 02:01:00,1.267,1.2673,1.267,1.2673,17400000.0
2009-02-20 02:02:00,1.26735,1.26745,1.267,1.2671,30800000.0
2009-02-20 02:03:00,1.2671,1.26805,1.26685,1.26765,44600000.0
2009-02-20 02:04:00,1.2678,1.26815,1.26695,1.2675,48600000.0
2009-02-20 02:05:00,1.26745,1.2682,1.26725,1.2681,17000000.0
2009-02-20 02:06:00,1.2681,1.26815,1.2677,1.2679,15400000.0
2009-02-20 02:07:00,1.2679,1.2679,1.2662,1.26685,28600000.0
2009-02-20 02:08:00,1.26685,1.26745,1.26645,1.2672,53200000.0
2009-02-20 02:09:00,1.2674,1.26815,1.2674,1.2676,73400000.0
2009-02-20 02:10:00,1.2677,1.2679,1.26655,1.2666,92800000.0
2009-02-20 02:11:00,1.26665,1.2669,1.2665,1.2665,23200000.0
2009-02-20 02:12:00,1.2666,1.26695,1.26655,1.2669,14200000.0
2009-02-20 02:13:00,1.26675,1.2668,1.26665,1.2667,13400000.0
2009-02-20 02:14:00,1.2667,1.2668,1.2667,1.2667,11800000.0
2009-02-20 02:15:00,1.2665,1.26725,1.26605,1.26705,24200000.0
2009-02-20 02:16:00,1.2672,1.26735,1.2672,1.26725,4200000.0
2009-02-20 02:17:00,1.2669,1.26725,1.2669,1.26715,13600000.0
2009-02-20 02:18:00,1.26715,1.2675,1.26715,1.26735,15400000.0
2009-02-20 02:19:00,1.26735,1.26795,1.2671,1.2677,33800000.0
2009-02-20 02:20:00,1.26785,1.26785,1.26705,1.2676,38000000.0
2009-02-20 02:21:00,1.2675,1.2676,1.2668,1.26715,19800000.0
2009-02-20 02:22:00,1.26765,1.26765,1.2667,1.2667,5600000.0
2009-02-20 02:23:00,1.2671,1.26735,1.26685,1.267,14000000.0
2009-02-20 02:24:00,1.2669,1.2676,1.2668,1.26755,23800000.0
2009-02-20 02:25:00,1.26765,1.2677,1.26725,1.26735,18200000.0
2009-02-20 02:26:00,1.2674,1.2674,1.26705,1.26705,2800000.0
2009-02-20 02:27:00,1.26725,1.2674,1.26715,1.2672,8400000.0
2009-02-20 02:28:00,1.26715,1.26715,1.26705,1.26705,2800000.0
2009-02-20 02:29:00,1.2668,1.26685,1.2665,1.26675,33800000.0
2009-02-20 02:30:00,1.26655,1.26655,1.26655,1.26655,2800000.0
2009-02-20 02:31:00,1.26645,1.2669,1.26635,1.2669,15400000.0
2009-02-20 02:32:00,1.267,1.2671,1.26665,1.267,9800000.0
2009-02-20 02:33:00,1.26675,1.26685,1.26675,1.2668,6000000.0
2009-02-20 02:34:00,1.2647,1.2648,1.264,1.264,11400000.0
2009-02-20 02:35:00,1.2669,1.2669,1.2662,1.26645,11400000.0
2009-02-20 02:36:00,1.2664,1.2667,1.2662,1.2666,31000000.0
2009-02-20 02:37:00,1.2665,1.26655,1.26565,1.2662,68800000.0
2009-02-20 02:38:00,1.2662,1.26635,1.2653,1.2653,49600000.0
2009-02-20 02:39:00,1.26535,1.2664,1.2653,1.2653,60600000.0
2009-02-20 02:40:00,1.2653,1.26575,1.26515,1.2652,34200000.0
2009-02-20 02:41:00,1.26545,1.2659,1.2653,1.26585,35200000.0
2009-02-20 02:42:00,1.26575,1.2663,1.26565,1.2663,14000000.0
2009-02-20 02:43:00,1.2659,1.2663,1.2655,1.26615,14600000.0
2009-02-20 02:44:00,1.2661,1.2667,1.266,1.26665,60000000.0
2009-02-20 02:45:00,1.26695,1.26695,1.2658,1.26605,36000000.0
2009-02-20 02:46:00,1.26595,1.26705,1.26575,1.26705,12200000.0
2009-02-20 02:47:00,1.2672,1.2675,1.26695,1.2673,21400000.0
2009-02-20 02:48:00,1.2674,1.26775,1.26735,1.2675,31200000.0
2009-02-20 02:49:00,1.2675,1.2675,1.2675,1.2675,5000000.0
2009-02-20 02:50:00,1.26655,1.2675,1.26635,1.2675,28500000.0
2009-02-20 02:51:00,1.2675,1.2675,1.2663,1.26635,47400000.0
2009-02-20 02:52:00,1.2664,1.2665,1.2663,1.2665,20600000.0
2009-02-20 02:53:00,1.26645,1.26705,1.26625,1.2668,35400000.0
2009-02-20 02:54:00,1.2667,1.2677,1.2667,1.2677,31600000.0
2009-02-20 02:55:00,1.26735,1.26735,1.26535,1.2657,50000000.0
2009-02-20 02:56:00,1.2658,1.2658,1.2647,1.2658,61000000.0
2009-02-20 02:57:00,1.2657,1.2658,1.2657,1.2658,18400000.0
2009-02-20 02:58:00,1.2657,1.2664,1.2657,1.2662,23800000.0
2009-02-20 02:59:00,1.2662,1.26625,1.2662,1.2662,13400000.0
2009-02-20 03:00:00,1.2662,1.26655,1.2658,1.2659,14200000.0
2009-02-20 03:01:00,1.266,1.26625,1.26575,1.26575,28400000.0
2009-02-20 03:02:00,1.26585,1.26685,1.2658,1.2668,30200000.0
2009-02-20 03:03:00,1.2667,1.2667,1.26635,1.26635,7000000.0
2009-02-20 03:04:00,1.26605,1.2664,1.266,1.2661,16000000.0
2009-02-20 03:05:00,1.26615,1.26615,1.2661,1.2661,4800000.0
2009-02-20 03:06:00,1.2661,1.26645,1.26545,1.2657,44400000.0
2009-02-20 03:07:00,1.26585,1.26605,1.26505,1.2654,46200000.0
2009-02-20 03:08:00,1.2655,1.2657,1.2654,1.2656,29200000.0
2009-02-20 03:09:00,1.2656,1.2657,1.26505,1.26525,21400000.0
2009-02-20 03:10:00,1.2654,1.2656,1.26505,1.2656,17000000.0
2009-02-20 03:11:00,1.26535,1.2659,1.2652,1.2658,14200000.0
2009-02-20 03:12:00,1.2659,1.26615,1.2659,1.2661,13000000.0
2009-02-20 03:13:00,1.2661,1.2661,1.2661,1.2661,5000000.0
2009-02-20 03:14:00,1.2661,1.2661,1.26455,1.26535,25200000.0
2009-02-20 03:15:00,1.2651,1.2656,1.26495,1.2656,23800000.0
2009-02-20 03:16:00,1.2655,1.2655,1.2645,1.2649,51300000.0
2009-02-20 03:17:00,1.2649,1.26595,1.2648,1.26585,59600000.0
2009-02-20 03:18:00,1.26595,1.26625,1.2653,1.26625,70000000.0
2009-02-20 03:19:00,1.26625,1.2663,1.26605,1.26615,18200000.0
2009-02-20 03:20:00,1.2662,1.267,1.26545,1.2663,88000000.0
2009-02-20 03:21:00,1.26625,1.26635,1.2662,1.2663,12600000.0
2009-02-20 03:22:00,1.2663,1.2663,1.2653,1.2657,39900000.0
2009-02-20 03:23:00,1.26565,1.26565,1.2653,1.2655,18600000.0
2009-02-20 03:24:00,1.26575,1.26585,1.26535,1.26575,20000000.0
2009-02-20 03:25:00,1.26565,1.26565,1.26445,1.26535,21200000.0
2009-02-20 03:26:00,1.26575,1.26595,1.26515,1.2655,42600000.0
2009-02-20 03:27:00,1.2655,1.2655,1.2652,1.26545,14000000.0
2009-02-20 03:28:00,1.2652,1.2656,1.2652,1.2656,9800000.0
2009-02-20 03:29:00,1.2657,1.2663,1.26535,1.26535,39400000.0
2009-02-20 03:30:00,1.26565,1.2666,1.2656,1.26575,29400000.0
2009-02-20 03:31:00,1.26585,1.2666,1.26585,1.26625,34800000.0
2009-02-20 03:32:00,1.26645,1.26645,1.26545,1.26565,31400000.0
2009-02-20 03:33:00,1.2658,1.26635,1.26515,1.2656,36200000.0
2009-02-20 03:34:00,1.2655,1.2656,1.2655,1.2656,11000000.0
2009-02-20 03:35:00,1.2656,1.2659,1.26555,1.26555,40200000.0
2009-02-20 03:36:00,1.2654,1.26575,1.2653,1.26575,9800000.0
2009-02-20 03:37:00,1.26575,1.26585,1.26545,1.26545,19400000.0
2009-02-20 03:38:00,1.26525,1.26525,1.26475,1.26495,7000000.0
2009-02-20 03:39:00,1.26515,1.2657,1.2648,1.2656,23800000.0
2009-02-20 03:40:00,1.2658,1.2659,1.2655,1.2659,7000000.0
2009-02-20 03:41:00,1.2659,1.2659,1.2646,1.26545,28400000.0
2009-02-20 03:42:00,1.26535,1.2657,1.26455,1.2654,55600000.0
2009-02-20 03:43:00,1.2655,1.2655,1.2655,1.2655,27000000.0
2009-02-20 03:44:00,1.2655,1.2657,1.2644,1.26465,51400000.0
2009-02-20 03:45:00,1.2648,1.266,1.2648,1.26565,42400000.0
2009-02-20 03:46:00,1.26565,1.26565,1.26505,1.26515,9800000.0
2009-02-20 03:47:00,1.26505,1.26525,1.26495,1.26525,7000000.0
2009-02-20 03:48:00,1.26515,1.26545,1.2646,1.2646,18400000.0
2009-02-20 03:49:00,1.26475,1.26515,1.26475,1.26515,15400000.0
2009-02-20 03:50:00,1.2651,1.26545,1.26495,1.26505,14000000.0
2009-02-20 03:51:00,1.26485,1.26515,1.26485,1.26515,4200000.0
2009-02-20 03:52:00,1.2652,1.2652,1.26485,1.2651,14000000.0
2009-02-20 03:53:00,1.2652,1.2653,1.26435,1.2647,37000000.0
2009-02-20 03:54:00,1.2649,1.26495,1.2647,1.2649,11200000.0
2009-02-20 03:55:00,1.26495,1.2662,1.26445,1.26495,63600000.0
2009-02-20 03:56:00,1.26485,1.26645,1.2642,1.265,87600000.0
2009-02-20 03:57:00,1.2649,1.26725,1.2649,1.2665,81400000.0
2009-02-20 03:58:00,1.2667,1.2669,1.266,1.2664,51800000.0
2009-02-20 03:59:00,1.26635,1.26685,1.26625,1.2667,19600000.0
2009-02-20 04:00:00,1.2669,1.2672,1.26625,1.2666,32600000.0
2009-02-20 04:01:00,1.2667,1.2667,1.26595,1.26635,18800000.0
2009-02-20 04:02:00,1.26625,1.26625,1.26455,1.2651,54800000.0
2009-02-20 04:03:00,1.2652,1.2659,1.2645,1.26495,48200000.0
2009-02-20 04:04:00,1.265,1.2655,1.26455,1.26525,29800000.0
2009-02-20 04:05:00,1.2654,1.2656,1.2649,1.2649,16000000.0
2009-02-20 04:06:00,1.2649,1.2659,1.2649,1.26535,65000000.0
2009-02-20 04:07:00,1.26545,1.26555,1.2651,1.26535,16800000.0
2009-02-20 04:08:00,1.26545,1.2655,1.2646,1.26465,42800000.0
2009-02-20 04:09:00,1.26475,1.2651,1.26465,1.26485,32000000.0
2009-02-20 04:10:00,1.26495,1.26515,1.26455,1.2647,50600000.0
2009-02-20 04:11:00,1.26495,1.26595,1.2647,1.26545,46400000.0
2009-02-20 04:12:00,1.2654,1.26565,1.265,1.26535,24400000.0
2009-02-20 04:13:00,1.2655,1.26575,1.26525,1.26555,30600000.0
2009-02-20 04:14:00,1.2657,1.2658,1.2655,1.2655,14000000.0
2009-02-20 04:15:00,1.2656,1.2656,1.2653,1.2653,5600000.0
2009-02-20 04:16:00,1.26545,1.26545,1.2648,1.265,24600000.0
2009-02-20 04:17:00,1.26465,1.2648,1.26445,1.26475,17400000.0
2009-02-20 04:18:00,1.2648,1.2652,1.2645,1.26485,36600000.0
2009-02-20 04:19:00,1.26495,1.2655,1.2648,1.2655,39400000.0
2009-02-20 04:20:00,1.265,1.26525,1.26465,1.26505,19800000.0
2009-02-20 04:21:00,1.2653,1.2662,1.2653,1.2661,21000000.0
2009-02-20 04:22:00,1.26625,1.2663,1.26615,1.26615,4200000.0
2009-02-20 04:23:00,1.2659,1.2659,1.2648,1.26555,25400000.0
2009-02-20 04:24:00,1.26565,1.26585,1.26565,1.26565,12600000.0
2009-02-20 04:25:00,1.26535,1.2659,1.2652,1.26545,32600000.0
2009-02-20 04:26:00,1.2656,1.2657,1.26505,1.2653,43800000.0
2009-02-20 04:27:00,1.2653,1.26555,1.26495,1.26495,19800000.0
2009-02-20 04:28:00,1.26485,1.2656,1.26485,1.2651,18400000.0
2009-02-20 04:29:00,1.265,1.2657,1.2648,1.2654,52200000.0
2009-02-20 04:30:00,1.2656,1.26575,1.2649,1.2655,48200000.0
2009-02-20 04:31:00,1.2654,1.26555,1.265,1.26515,21200000.0
2009-02-20 04:32:00,1.26515,1.26605,1.26505,1.26505,46800000.0
2009-02-20 04:33:00,1.2656,1.26595,1.2653,1.26585,26800000.0
2009-02-20 04:34:00,1.266,1.26645,1.26595,1.2663,29400000.0
2009-02-20 04:35:00,1.26625,1.2664,1.26515,1.26605,36800000.0
2009-02-20 04:36:00,1.2655,1.26615,1.2655,1.26615,12800000.0
2009-02-20 04:37:00,1.26615,1.2664,1.2655,1.26595,42000000.0
2009-02-20 04:38:00,1.26605,1.267,1.2657,1.26665,47000000.0
2009-02-20 04:39:00,1.26665,1.2674,1.26635,1.2668,47400000.0
2009-02-20 04:40:00,1.2669,1.26705,1.26625,1.26645,27800000.0
2009-02-20 04:41:00,1.26645,1.26675,1.26595,1.26635,42600000.0
2009-02-20 04:42:00,1.2664,1.26695,1.2661,1.2664,24000000.0
2009-02-20 04:43:00,1.2665,1.2665,1.2662,1.26635,5600000.0
2009-02-20 04:44:00,1.2663,1.2673,1.26555,1.2673,67200000.0
2009-02-20 04:45:00,1.26745,1.26955,1.2662,1.26955,99800000.0
2009-02-20 04:46:00,1.26965,1.26975,1.268,1.26845,56200000.0
2009-02-20 04:47:00,1.2689,1.2689,1.2675,1.26805,51400000.0
2009-02-20 04:48:00,1.2681,1.2683,1.26785,1.2683,40800000.0
2009-02-20 04:49:00,1.26825,1.2687,1.26815,1.2683,49400000.0
2009-02-20 04:50:00,1.26845,1.2698,1.26845,1.2698,12800000.0
2009-02-20 04:51:00,1.26925,1.27005,1.2668,1.2684,123400000.0
2009-02-20 04:52:00,1.2685,1.26865,1.2674,1.26785,61200000.0
2009-02-20 04:53:00,1.26805,1.26825,1.26795,1.268,26000000.0
2009-02-20 04:54:00,1.26795,1.26795,1.26755,1.2678,17400000.0
2009-02-20 04:55:00,1.2678,1.2688,1.26775,1.26815,38600000.0
2009-02-20 04:56:00,1.26825,1.26855,1.2679,1.26795,33800000.0
2009-02-20 04:57:00,1.268,1.26835,1.2677,1.2681,30400000.0
2009-02-20 04:58:00,1.26805,1.26805,1.2677,1.268,7000000.0
2009-02-20 04:59:00,1.26795,1.26805,1.26795,1.26795,7000000.0
2009-02-20 05:00:00,1.26805,1.26855,1.2677,1.26855,30000000.0
2009-02-20 05:01:00,1.2687,1.2699,1.26825,1.2683,47600000.0
2009-02-20 05:02:00,1.26825,1.2686,1.2676,1.2679,40200000.0
2009-02-20 05:03:00,1.2679,1.2688,1.2679,1.26835,63800000.0
2009-02-20 05:04:00,1.26845,1.26855,1.2679,1.2684,27400000.0
2009-02-20 05:05:00,1.26825,1.2686,1.2682,1.26845,35400000.0
2009-02-20 05:06:00,1.26835,1.2688,1.2675,1.2688,57000000.0
2009-02-20 05:07:00,1.2689,1.26895,1.26885,1.26895,15400000.0
2009-02-20 05:08:00,1.26895,1.2691,1.2687,1.2687,12600000.0
2009-02-20 05:09:00,1.267,1.2676,1.2663,1.2675,2800000.0
2009-02-20 05:10:00,1.2686,1.2687,1.2686,1.2687,2800000.0
2009-02-20 05:11:00,1.2688,1.2692,1.2688,1.26885,25800000.0
2009-02-20 05:12:00,1.26895,1.26905,1.26895,1.26895,4200000.0
2009-02-20 05:13:00,1.26895,1.2694,1.26885,1.269,44000000.0
2009-02-20 05:14:00,1.2689,1.2689,1.26845,1.26865,36800000.0
2009-02-20 05:15:00,1.2688,1.26935,1.2688,1.26895,14800000.0
2009-02-20 05:16:00,1.2691,1.26945,1.2691,1.2691,14800000.0
2009-02-20 05:17:00,1.26925,1.2695,1.26875,1.26875,22000000.0
2009-02-20 05:18:00,1.2687,1.26955,1.2685,1.2686,36600000.0
2009-02-20 05:19:00,1.26885,1.26885,1.26865,1.2687,7000000.0
2009-02-20 05:20:00,1.2687,1.2688,1.2685,1.26875,17200000.0
2009-02-20 05:21:00,1.26885,1.269,1.26855,1.2688,11200000.0
2009-02-20 05:22:00,1.26925,1.26975,1.26875,1.2692,40200000.0
2009-02-20 05:23:00,1.26935,1.2701,1.26845,1.26955,53000000.0
2009-02-20 05:24:00,1.26945,1.2706,1.2685,1.26945,108200000.0
2009-02-20 05:25:00,1.26965,1.2702,1.2691,1.26975,83600000.0
2009-02-20 05:26:00,1.26975,1.2698,1.26925,1.26975,24600000.0
2009-02-20 05:27:00,1.2699,1.2703,1.2697,1.2698,28200000.0
2009-02-20 05:28:00,1.26995,1.26995,1.2683,1.26965,60600000.0
2009-02-20 05:29:00,1.26945,1.2696,1.2688,1.269,18600000.0
2009-02-20 05:30:00,1.26835,1.26975,1.2682,1.2695,73400000.0
2009-02-20 05:31:00,1.26945,1.26955,1.26815,1.2686,22400000.0
2009-02-20 05:32:00,1.26885,1.2694,1.26885,1.2694,12600000.0
2009-02-20 05:33:00,1.2694,1.26995,1.269,1.26935,31800000.0
2009-02-20 05:34:00,1.2697,1.2705,1.26925,1.27005,33400000.0
2009-02-20 05:35:00,1.27065,1.27075,1.26955,1.26995,128000000.0
2009-02-20 05:36:00,1.2701,1.2704,1.26935,1.26975,67000000.0
2009-02-20 05:37:00,1.2698,1.27065,1.2695,1.27065,32400000.0
2009-02-20 05:38:00,1.2707,1.2708,1.2696,1.2696,87200000.0
2009-02-20 05:39:00,1.2692,1.26965,1.2686,1.26915,80200000.0
2009-02-20 05:40:00,1.2692,1.27,1.26905,1.26995,45400000.0
2009-02-20 05:41:00,1.2701,1.2701,1.26845,1.26925,97000000.0
2009-02-20 05:42:00,1.26945,1.26995,1.269,1.26945,68200000.0
2009-02-20 05:43:00,1.26945,1.2695,1.2685,1.2691,70400000.0
2009-02-20 05:44:00,1.26895,1.2696,1.26895,1.2694,22400000.0
2009-02-20 05:45:00,1.2695,1.26995,1.26905,1.26915,34000000.0
2009-02-20 05:46:00,1.26915,1.26915,1.26905,1.26915,16000000.0
2009-02-20 05:47:00,1.2689,1.2696,1.2687,1.2696,30600000.0
2009-02-20 05:48:00,1.2696,1.26965,1.2696,1.26965,12000000.0
2009-02-20 05:49:00,1.2694,1.26965,1.2687,1.2687,18600000.0
2009-02-20 05:50:00,1.2686,1.26905,1.26805,1.26805,87800000.0
2009-02-20 05:51:00,1.26785,1.2695,1.2668,1.26845,121600000.0
2009-02-20 05:52:00,1.2687,1.26945,1.2685,1.2691,50400000.0
2009-02-20 05:53:00,1.2689,1.2689,1.2682,1.2687,36800000.0
2009-02-20 05:54:00,1.2688,1.2693,1.26805,1.26835,28200000.0
2009-02-20 05:55:00,1.26865,1.269,1.26835,1.2689,22400000.0
2009-02-20 05:56:00,1.26865,1.26975,1.26865,1.269,38200000.0
2009-02-20 05:57:00,1.2686,1.26895,1.26825,1.26885,70000000.0
2009-02-20 05:58:00,1.26885,1.26915,1.26775,1.26835,83200000.0
2009-02-20 05:59:00,1.2684,1.26915,1.2677,1.268,69200000.0
2009-02-20 06:00:00,1.26795,1.26835,1.2669,1.2679,80200000.0
2009-02-20 06:01:00,1.26795,1.2691,1.2675,1.2686,55800000.0
2009-02-20 06:02:00,1.26865,1.26885,1.268,1.268,20000000.0
2009-02-20 06:03:00,1.2681,1.2688,1.267,1.26705,28200000.0
2009-02-20 06:04:00,1.2672,1.2681,1.26705,1.2675,31400000.0
2009-02-20 06:05:00,1.26755,1.26845,1.26755,1.2682,36400000.0
2009-02-20 06:06:00,1.26825,1.26835,1.26785,1.26835,50400000.0
2009-02-20 06:07:00,1.2679,1.2684,1.26785,1.2684,22000000.0
2009-02-20 06:08:00,1.2685,1.2691,1.26785,1.2682,58400000.0
2009-02-20 06:09:00,1.26785,1.2684,1.2671,1.2684,101800000.0
2009-02-20 06:10:00,1.2685,1.26865,1.2682,1.26855,26600000.0
2009-02-20 06:11:00,1.2685,1.2687,1.26705,1.26805,36200000.0
2009-02-20 06:12:00,1.26805,1.26875,1.26775,1.26845,60800000.0
2009-02-20 06:13:00,1.26825,1.26825,1.26705,1.2678,51600000.0
2009-02-20 06:14:00,1.2676,1.2678,1.267,1.267,53800000.0
2009-02-20 06:15:00,1.2673,1.2677,1.26705,1.26755,51800000.0
2009-02-20 06:16:00,1.26765,1.2685,1.2672,1.26825,62400000.0
2009-02-20 06:17:00,1.2684,1.26925,1.26685,1.2677,72200000.0
2009-02-20 06:18:00,1.2678,1.2682,1.2671,1.26745,30400000.0
2009-02-20 06:19:00,1.26755,1.26835,1.26755,1.26835,29400000.0
2009-02-20 06:20:00,1.26815,1.26815,1.26715,1.26725,14000000.0
2009-02-20 06:21:00,1.26735,1.26825,1.26685,1.2679,53200000.0
2009-02-20 06:22:00,1.2675,1.26865,1.2675,1.2684,41200000.0
2009-02-20 06:23:00,1.26865,1.2689,1.26785,1.2682,27600000.0
2009-02-20 06:24:00,1.2684,1.2684,1.26805,1.26805,20800000.0
2009-02-20 06:25:00,1.2681,1.2681,1.2677,1.2677,25400000.0
2009-02-20 06:26:00,1.26775,1.26775,1.26775,1.26775,1400000.0
2009-02-20 06:27:00,1.26765,1.2682,1.2676,1.2678,12600000.0
2009-02-20 06:28:00,1.2677,1.2683,1.26765,1.26775,23200000.0
2009-02-20 06:29:00,1.2679,1.268,1.2679,1.2679,6200000.0
2009-02-20 06:30:00,1.2679,1.2679,1.2677,1.2677,4400000.0
2009-02-20 06:31:00,1.2679,1.2689,1.26785,1.26825,47400000.0
2009-02-20 06:32:00,1.268,1.26905,1.26745,1.2682,29800000.0
2009-02-20 06:33:00,1.26845,1.26915,1.26785,1.2683,54400000.0
2009-02-20 06:34:00,1.26845,1.26945,1.2681,1.2686,30600000.0
2009-02-20 06:35:00,1.26835,1.2693,1.2681,1.26925,36400000.0
2009-02-20 06:36:00,1.269,1.2693,1.26805,1.2683,24800000.0
2009-02-20 06:37:00,1.26845,1.26945,1.26835,1.2687,46800000.0
2009-02-20 06:38:00,1.2687,1.2687,1.2687,1.2687,1400000.0
2009-02-20 06:39:00,1.26865,1.26945,1.26815,1.26915,24400000.0
2009-02-20 06:40:00,1.26915,1.26915,1.2681,1.2684,45400000.0
2009-02-20 06:41:00,1.2686,1.2692,1.2686,1.26895,11200000.0
2009-02-20 06:42:00,1.26875,1.2696,1.2687,1.26885,28400000.0
2009-02-20 06:43:00,1.26925,1.26965,1.268,1.26835,70200000.0
2009-02-20 06:44:00,1.26905,1.26985,1.26815,1.2684,33600000.0
2009-02-20 06:45:00,1.2684,1.26875,1.2684,1.26875,4600000.0
2009-02-20 06:46:00,1.2689,1.2691,1.2681,1.2687,18200000.0
2009-02-20 06:47:00,1.2692,1.26935,1.2688,1.26935,21200000.0
2009-02-20 06:48:00,1.26945,1.26985,1.26895,1.26895,41200000.0
2009-02-20 06:49:00,1.2691,1.2695,1.26905,1.2691,20000000.0
2009-02-20 06:50:00,1.26925,1.26995,1.26925,1.26995,21800000.0
2009-02-20 06:51:00,1.2698,1.2701,1.26925,1.2696,25600000.0
2009-02-20 06:52:00,1.26945,1.27015,1.26935,1.26995,40800000.0
2009-02-20 06:53:00,1.26985,1.27,1.2686,1.26885,68000000.0
2009-02-20 06:54:00,1.2689,1.26975,1.2689,1.2692,30400000.0
2009-02-20 06:55:00,1.26915,1.26925,1.26875,1.26905,45000000.0
2009-02-20 06:56:00,1.2691,1.26925,1.269,1.26915,8400000.0
2009-02-20 06:57:00,1.2691,1.2691,1.26865,1.26865,9800000.0
2009-02-20 06:58:00,1.2686,1.2687,1.26825,1.26845,11600000.0
2009-02-20 06:59:00,1.26865,1.2689,1.2681,1.2684,27800000.0
2009-02-20 07:00:00,1.2684,1.2688,1.26755,1.2679,30200000.0
2009-02-20 07:01:00,1.2681,1.2698,1.268,1.26885,112800000.0
2009-02-20 07:02:00,1.2693,1.26965,1.2688,1.26905,25200000.0
2009-02-20 07:03:00,1.269,1.2696,1.26895,1.2696,27400000.0
2009-02-20 07:04:00,1.26965,1.2697,1.26875,1.2695,26400000.0
2009-02-20 07:05:00,1.2698,1.2701,1.2686,1.2686,34200000.0
2009-02-20 07:06:00,1.26885,1.27025,1.26885,1.26935,80400000.0
2009-02-20 07:07:00,1.26955,1.27005,1.26955,1.26975,21000000.0
2009-02-20 07:08:00,1.2699,1.27005,1.26925,1.26985,21600000.0
2009-02-20 07:09:00,1.2695,1.2697,1.2687,1.2687,67800000.0
2009-02-20 07:10:00,1.269,1.269,1.2673,1.2673,51000000.0
2009-02-20 07:11:00,1.26745,1.2677,1.26715,1.26725,42600000.0
2009-02-20 07:12:00,1.26715,1.26805,1.26695,1.26805,29800000.0
2009-02-20 07:13:00,1.26815,1.26845,1.26815,1.26845,2800000.0
2009-02-20 07:14:00,1.26875,1.26885,1.26875,1.26885,7000000.0
2009-02-20 07:15:00,1.26885,1.269,1.2687,1.26875,11200000.0
2009-02-20 07:16:00,1.26865,1.26885,1.2686,1.26885,8400000.0
2009-02-20 07:17:00,1.26875,1.26875,1.26755,1.26815,43000000.0
2009-02-20 07:18:00,1.2682,1.2682,1.26775,1.2678,33800000.0
2009-02-20 07:19:00,1.2677,1.2678,1.2677,1.2678,9200000.0
2009-02-20 07:20:00,1.26775,1.26815,1.26775,1.26805,14000000.0
2009-02-20 07:21:00,1.26795,1.26805,1.26755,1.2677,18600000.0
2009-02-20 07:22:00,1.26775,1.268,1.26775,1.26775,26800000.0
2009-02-20 07:23:00,1.2677,1.2678,1.2667,1.26735,32200000.0
2009-02-20 07:24:00,1.2675,1.26805,1.2675,1.26785,14000000.0
2009-02-20 07:25:00,1.26775,1.26785,1.267,1.26715,51800000.0
2009-02-20 07:26:00,1.26705,1.2678,1.26635,1.26675,87400000.0
2009-02-20 07:27:00,1.26715,1.2681,1.2665,1.2674,75200000.0
2009-02-20 07:28:00,1.26735,1.26775,1.2673,1.26775,26600000.0
2009-02-20 07:29:00,1.2678,1.2678,1.2676,1.2676,16800000.0
2009-02-20 07:30:00,1.26775,1.26855,1.2674,1.2677,30800000.0
2009-02-20 07:31:00,1.2678,1.2678,1.26775,1.26775,4200000.0
2009-02-20 07:32:00,1.26785,1.268,1.26785,1.268,2800000.0
2009-02-20 07:33:00,1.2679,1.26805,1.2676,1.26795,18200000.0
2009-02-20 07:34:00,1.2681,1.26815,1.26795,1.26795,8400000.0
2009-02-20 07:35:00,1.2681,1.2683,1.268,1.2683,8400000.0
2009-02-20 07:36:00,1.2683,1.2683,1.2683,1.2683,11200000.0
2009-02-20 07:37:00,1.2682,1.2684,1.26765,1.2683,37000000.0
2009-02-20 07:38:00,1.2684,1.2684,1.26735,1.2677,21200000.0
2009-02-20 07:39:00,1.2678,1.2678,1.2678,1.2678,1400000.0
2009-02-20 07:40:00,1.26795,1.26805,1.26785,1.26805,5600000.0
2009-02-20 07:41:00,1.26815,1.26825,1.26775,1.2679,11200000.0
2009-02-20 07:42:00,1.2679,1.26835,1.2678,1.2682,35000000.0
2009-02-20 07:43:00,1.26815,1.2683,1.2679,1.2679,19600000.0
2009-02-20 07:44:00,1.2677,1.26775,1.2676,1.26775,4200000.0
2009-02-20 07:45:00,1.26775,1.26825,1.26775,1.26785,22400000.0
2009-02-20 07:46:00,1.26795,1.26835,1.26795,1.26815,5600000.0
2009-02-20 07:47:00,1.26825,1.26825,1.26685,1.2676,36800000.0
2009-02-20 07:48:00,1.2674,1.26755,1.2668,1.2668,15400000.0
2009-02-20 07:49:00,1.2665,1.2671,1.2662,1.2662,58600000.0
2009-02-20 07:50:00,1.26625,1.2672,1.2661,1.26635,35400000.0
2009-02-20 07:51:00,1.2665,1.26735,1.26635,1.26655,13400000.0
2009-02-20 07:52:00,1.2668,1.268,1.2668,1.268,9400000.0
2009-02-20 07:53:00,1.2681,1.2681,1.2665,1.2671,59000000.0
2009-02-20 07:54:00,1.2673,1.26745,1.2666,1.26715,44400000.0
2009-02-20 07:55:00,1.2674,1.2674,1.2674,1.2674,2800000.0
2009-02-20 07:56:00,1.2674,1.26785,1.2674,1.26785,14000000.0
2009-02-20 07:57:00,1.26815,1.2682,1.268,1.2682,23800000.0
2009-02-20 07:58:00,1.2681,1.26895,1.2659,1.2659,60800000.0
2009-02-20 07:59:00,1.2659,1.2678,1.2659,1.2672,70600000.0
2009-02-20 08:00:00,1.2672,1.2674,1.267,1.26725,14400000.0
2009-02-20 08:01:00,1.26735,1.26735,1.2672,1.2672,6000000.0
2009-02-20 08:02:00,1.2673,1.2674,1.26715,1.26715,16800000.0
2009-02-20 08:03:00,1.26715,1.26715,1.2665,1.26675,61200000.0
2009-02-20 08:04:00,1.26675,1.2682,1.2666,1.2682,56000000.0
2009-02-20 08:05:00,1.26835,1.26835,1.26755,1.26755,21400000.0
2009-02-20 08:06:00,1.2675,1.26755,1.2666,1.26725,22800000.0
2009-02-20 08:07:00,1.26735,1.26745,1.2671,1.26735,14000000.0
2009-02-20 08:08:00,1.26725,1.26745,1.26625,1.2671,79600000.0
2009-02-20 08:09:00,1.26705,1.26715,1.266,1.2663,56400000.0
2009-02-20 08:10:00,1.2665,1.26665,1.266,1.2663,42800000.0
2009-02-20 08:11:00,1.26635,1.26635,1.26565,1.26565,9000000.0
2009-02-20 08:12:00,1.2659,1.26675,1.2657,1.26625,31400000.0
2009-02-20 08:13:00,1.2664,1.2672,1.26615,1.2664,34400000.0
2009-02-20 08:14:00,1.26645,1.2667,1.26595,1.26615,37600000.0
2009-02-20 08:15:00,1.26615,1.2667,1.266,1.26665,31200000.0
2009-02-20 08:16:00,1.26655,1.26655,1.26565,1.2662,45400000.0
2009-02-20 08:17:00,1.2663,1.2664,1.26465,1.2648,71400000.0
2009-02-20 08:18:00,1.26515,1.26655,1.2651,1.26575,66000000.0
2009-02-20 08:19:00,1.26585,1.2676,1.2658,1.26675,85200000.0
2009-02-20 08:20:00,1.26665,1.2674,1.26665,1.2673,25200000.0
2009-02-20 08:21:00,1.2674,1.2676,1.26665,1.26705,49000000.0
2009-02-20 08:22:00,1.26715,1.26775,1.26645,1.2673,40800000.0
2009-02-20 08:23:00,1.26675,1.26735,1.2667,1.2673,19800000.0
2009-02-20 08:24:00,1.2672,1.26775,1.2671,1.2673,25800000.0
2009-02-20 08:25:00,1.26775,1.26845,1.2676,1.26845,28000000.0
2009-02-20 08:26:00,1.26845,1.26845,1.26795,1.2684,16800000.0
2009-02-20 08:27:00,1.26835,1.26855,1.26725,1.26745,40800000.0
2009-02-20 08:28:00,1.2675,1.2675,1.2665,1.26715,57400000.0
2009-02-20 08:29:00,1.26705,1.2681,1.2657,1.26585,65400000.0
2009-02-20 08:30:00,1.2659,1.26705,1.2659,1.2663,47800000.0
2009-02-20 08:31:00,1.2664,1.26705,1.2651,1.2659,41800000.0
2009-02-20 08:32:00,1.26605,1.26625,1.2659,1.266,24200000.0
2009-02-20 08:33:00,1.2661,1.26665,1.266,1.2663,70400000.0
2009-02-20 08:34:00,1.2661,1.2666,1.2658,1.2665,87800000.0
2009-02-20 08:35:00,1.2666,1.26665,1.2663,1.2663,19800000.0
2009-02-20 08:36:00,1.2665,1.2671,1.26555,1.2664,44200000.0
2009-02-20 08:37:00,1.2664,1.2666,1.26625,1.2664,32200000.0
2009-02-20 08:38:00,1.2664,1.26665,1.26585,1.26585,40600000.0
2009-02-20 08:39:00,1.266,1.2662,1.26505,1.2653,57200000.0
2009-02-20 08:40:00,1.26545,1.26585,1.26515,1.26585,38200000.0
2009-02-20 08:41:00,1.26595,1.26655,1.26555,1.26555,48000000.0
2009-02-20 08:42:00,1.2654,1.26565,1.2654,1.26545,9800000.0
2009-02-20 08:43:00,1.2655,1.26575,1.265,1.26575,39600000.0
2009-02-20 08:44:00,1.26575,1.26635,1.2655,1.26635,29000000.0
2009-02-20 08:45:00,1.26645,1.2669,1.2663,1.2667,22400000.0
2009-02-20 08:46:00,1.2666,1.267,1.2661,1.26655,25200000.0
2009-02-20 08:47:00,1.26675,1.2669,1.2661,1.26635,14000000.0
2009-02-20 08:48:00,1.26615,1.26615,1.26515,1.2659,32800000.0
2009-02-20 08:49:00,1.26555,1.266,1.26555,1.266,29400000.0
2009-02-20 08:50:00,1.2656,1.2661,1.26515,1.2661,32400000.0
2009-02-20 08:51:00,1.2662,1.2663,1.26525,1.26555,21200000.0
2009-02-20 08:52:00,1.26545,1.2658,1.26545,1.2657,18200000.0
2009-02-20 08:53:00,1.2657,1.2657,1.26505,1.2654,38400000.0
2009-02-20 08:54:00,1.26495,1.2663,1.2649,1.26615,25200000.0
2009-02-20 08:55:00,1.2659,1.2661,1.26535,1.26565,10000000.0
2009-02-20 08:56:00,1.2658,1.2659,1.2649,1.2656,18400000.0
2009-02-20 08:57:00,1.26575,1.26595,1.2656,1.26595,12600000.0
2009-02-20 08:58:00,1.26605,1.26685,1.2651,1.2668,82200000.0
2009-02-20 08:59:00,1.26705,1.2672,1.2652,1.26645,52200000.0
2009-02-20 09:00:00,1.26645,1.26655,1.2664,1.26655,13400000.0
2009-02-20 09:01:00,1.2666,1.2671,1.2665,1.2671,55800000.0
2009-02-20 09:02:00,1.26685,1.26695,1.26565,1.26595,67400000.0
2009-02-20 09:03:00,1.2657,1.26615,1.26525,1.266,42400000.0
2009-02-20 09:04:00,1.26585,1.2661,1.26505,1.26515,29800000.0
2009-02-20 09:05:00,1.26505,1.2653,1.26455,1.26475,37400000.0
2009-02-20 09:06:00,1.26465,1.2654,1.264,1.26475,92200000.0
2009-02-20 09:07:00,1.26485,1.26565,1.2641,1.2655,103200000.0
2009-02-20 09:08:00,1.26555,1.26585,1.2651,1.26525,43800000.0
2009-02-20 09:09:00,1.2653,1.2664,1.26515,1.26635,61400000.0
2009-02-20 09:10:00,1.2662,1.2668,1.266,1.2662,51600000.0
2009-02-20 09:11:00,1.2662,1.26715,1.266,1.2661,69800000.0
2009-02-20 09:12:00,1.2661,1.2665,1.2653,1.26545,62600000.0
2009-02-20 09:13:00,1.26545,1.266,1.26415,1.26425,147600000.0
2009-02-20 09:14:00,1.26415,1.26455,1.26355,1.26435,76200000.0
2009-02-20 09:15:00,1.26475,1.266,1.26395,1.266,105000000.0
2009-02-20 09:16:00,1.26595,1.2664,1.2647,1.2664,92000000.0
2009-02-20 09:17:00,1.2664,1.2667,1.26205,1.26205,78800000.0
2009-02-20 09:18:00,1.26345,1.266,1.26345,1.2657,54000000.0
2009-02-20 09:19:00,1.2659,1.2661,1.2644,1.266,52400000.0
2009-02-20 09:20:00,1.2663,1.26745,1.26455,1.26535,103000000.0
2009-02-20 09:21:00,1.26615,1.26645,1.265,1.2661,51600000.0
2009-02-20 09:22:00,1.2661,1.26625,1.26545,1.26605,50600000.0
2009-02-20 09:23:00,1.26635,1.2666,1.2656,1.2666,63600000.0
2009-02-20 09:24:00,1.26685,1.26705,1.26515,1.26585,119200000.0
2009-02-20 09:25:00,1.266,1.26635,1.2658,1.26635,44600000.0
2009-02-20 09:26:00,1.26595,1.26655,1.26495,1.2653,104800000.0
2009-02-20 09:27:00,1.2652,1.2661,1.26405,1.26405,83600000.0
2009-02-20 09:28:00,1.264,1.2657,1.264,1.2656,59800000.0
2009-02-20 09:29:00,1.26555,1.26585,1.26545,1.26555,61800000.0
2009-02-20 09:30:00,1.2656,1.26635,1.2653,1.2661,69000000.0
2009-02-20 09:31:00,1.2661,1.2668,1.2657,1.2658,88400000.0
2009-02-20 09:32:00,1.2657,1.2665,1.26535,1.26545,106400000.0
2009-02-20 09:33:00,1.26525,1.2665,1.26495,1.26595,60200000.0
2009-02-20 09:34:00,1.26595,1.2662,1.26565,1.2662,27000000.0
2009-02-20 09:35:00,1.2662,1.26625,1.26525,1.26625,34000000.0
2009-02-20 09:36:00,1.26645,1.2665,1.2655,1.266,62200000.0
2009-02-20 09:37:00,1.26595,1.26655,1.2659,1.26645,21400000.0
2009-02-20 09:38:00,1.2664,1.2665,1.2657,1.26615,50200000.0
2009-02-20 09:39:00,1.2665,1.2667,1.2659,1.26655,30800000.0
2009-02-20 09:40:00,1.26665,1.2674,1.26575,1.2674,79200000.0
2009-02-20 09:41:00,1.2674,1.2675,1.2668,1.26715,74000000.0
2009-02-20 09:42:00,1.2671,1.2671,1.2667,1.267,20200000.0
2009-02-20 09:43:00,1.2671,1.26735,1.26655,1.2668,47800000.0
2009-02-20 09:44:00,1.26675,1.26795,1.26645,1.2677,46800000.0
2009-02-20 09:45:00,1.2682,1.2692,1.2666,1.26785,68200000.0
2009-02-20 09:46:00,1.26805,1.26835,1.26805,1.26835,32200000.0
2009-02-20 09:47:00,1.26845,1.2687,1.26765,1.2679,82600000.0
2009-02-20 09:48:00,1.26755,1.2686,1.26755,1.2686,80600000.0
2009-02-20 09:49:00,1.26835,1.26865,1.267,1.268,84000000.0
2009-02-20 09:50:00,1.268,1.26825,1.2677,1.2677,47200000.0
2009-02-20 09:51:00,1.2678,1.268,1.267,1.26705,40200000.0
2009-02-20 09:52:00,1.2673,1.2674,1.26655,1.26655,95400000.0
2009-02-20 09:53:00,1.2666,1.2672,1.2666,1.2667,52400000.0
2009-02-20 09:54:00,1.2668,1.26715,1.2659,1.2664,59400000.0
2009-02-20 09:55:00,1.2664,1.2667,1.26605,1.26645,30200000.0
2009-02-20 09:56:00,1.2666,1.26685,1.26595,1.2665,50000000.0
2009-02-20 09:57:00,1.2664,1.26755,1.2664,1.26755,19800000.0
2009-02-20 09:58:00,1.2678,1.26805,1.2666,1.2667,95600000.0
2009-02-20 09:59:00,1.26675,1.26725,1.26655,1.26685,62400000.0
2009-02-20 10:00:00,1.2666,1.26755,1.2666,1.26705,50200000.0
2009-02-20 10:01:00,1.26715,1.26715,1.2667,1.26685,35000000.0
2009-02-20 10:02:00,1.2666,1.2667,1.2664,1.2665,94800000.0
2009-02-20 10:03:00,1.2665,1.2667,1.2665,1.2667,69200000.0
2009-02-20 10:04:00,1.2667,1.26725,1.2663,1.2666,52800000.0
2009-02-20 10:05:00,1.2667,1.26695,1.26635,1.2668,65800000.0
2009-02-20 10:06:00,1.26675,1.2668,1.26615,1.26625,88400000.0
2009-02-20 10:07:00,1.2663,1.26705,1.26605,1.26635,79800000.0
2009-02-20 10:08:00,1.2664,1.26725,1.2661,1.2664,102600000.0
2009-02-20 10:09:00,1.26645,1.2668,1.26605,1.26635,58600000.0
2009-02-20 10:10:00,1.26655,1.2676,1.2663,1.2667,53600000.0
2009-02-20 10:11:00,1.2665,1.267,1.266,1.26665,89800000.0
2009-02-20 10:12:00,1.26645,1.2669,1.26605,1.2669,99600000.0
2009-02-20 10:13:00,1.2669,1.2678,1.26635,1.2677,81800000.0
2009-02-20 10:14:00,1.26745,1.2688,1.2669,1.2673,52600000.0
2009-02-20 10:15:00,1.2676,1.26835,1.26735,1.268,75000000.0
2009-02-20 10:16:00,1.26795,1.2681,1.2678,1.26805,35600000.0
2009-02-20 10:17:00,1.26795,1.268,1.2677,1.26775,32400000.0
2009-02-20 10:18:00,1.2679,1.26805,1.2679,1.26805,26600000.0
2009-02-20 10:19:00,1.268,1.2685,1.2679,1.26845,43200000.0
2009-02-20 10:20:00,1.2684,1.26855,1.2675,1.2679,95600000.0
2009-02-20 10:21:00,1.2678,1.26855,1.2676,1.2678,133200000.0
2009-02-20 10:22:00,1.2672,1.26845,1.2672,1.26805,127200000.0
2009-02-20 10:23:00,1.26805,1.26805,1.267,1.2676,83400000.0
2009-02-20 10:24:00,1.2675,1.26765,1.2671,1.2674,65200000.0
2009-02-20 10:25:00,1.26755,1.26785,1.2674,1.2677,38000000.0
2009-02-20 10:26:00,1.26775,1.2682,1.26735,1.26815,93400000.0
2009-02-20 10:27:00,1.2681,1.26835,1.2674,1.26755,41000000.0
2009-02-20 10:28:00,1.2678,1.26835,1.26745,1.26835,57000000.0
2009-02-20 10:29:00,1.26865,1.26875,1.26765,1.2681,33400000.0
2009-02-20 10:30:00,1.268,1.268,1.26745,1.26755,74200000.0
2009-02-20 10:31:00,1.26805,1.2691,1.26745,1.2691,80600000.0
2009-02-20 10:32:00,1.2686,1.269,1.26755,1.26835,67900000.0
2009-02-20 10:33:00,1.2686,1.26925,1.2677,1.26845,119600000.0
2009-02-20 10:34:00,1.26845,1.26935,1.26755,1.2691,110800000.0
2009-02-20 10:35:00,1.2691,1.27,1.2691,1.27,50600000.0
2009-02-20 10:36:00,1.2701,1.27025,1.26905,1.2691,81600000.0
2009-02-20 10:37:00,1.2691,1.2693,1.2686,1.26885,52000000.0
2009-02-20 10:38:00,1.2688,1.2698,1.2687,1.26975,64200000.0
2009-02-20 10:39:00,1.26975,1.26975,1.26875,1.2691,112000000.0
2009-02-20 10:40:00,1.2691,1.2695,1.2691,1.26925,34600000.0
2009-02-20 10:41:00,1.2693,1.26965,1.26875,1.26905,54400000.0
2009-02-20 10:42:00,1.26905,1.26935,1.26815,1.26915,57400000.0
2009-02-20 10:43:00,1.2692,1.2693,1.2682,1.2686,66400000.0
2009-02-20 10:44:00,1.2688,1.26965,1.26875,1.2694,60800000.0
2009-02-20 10:45:00,1.26945,1.27055,1.2691,1.2701,138400000.0
2009-02-20 10:46:00,1.2699,1.27035,1.26925,1.26975,164000000.0
2009-02-20 10:47:00,1.27015,1.27015,1.26935,1.2696,73600000.0
2009-02-20 10:48:00,1.2699,1.2703,1.26965,1.2702,33600000.0
2009-02-20 10:49:00,1.27025,1.2704,1.2696,1.2701,67800000.0
2009-02-20 10:50:00,1.2699,1.26995,1.26935,1.2695,51600000.0
2009-02-20 10:51:00,1.26965,1.2697,1.2688,1.269,37600000.0
2009-02-20 10:52:00,1.2691,1.26935,1.26895,1.2693,39000000.0
2009-02-20 10:53:00,1.2693,1.27015,1.26905,1.27,61000000.0
2009-02-20 10:54:00,1.26995,1.27025,1.26985,1.26995,52200000.0
2009-02-20 10:55:00,1.26975,1.27015,1.2689,1.2689,55200000.0
2009-02-20 10:56:00,1.26915,1.2697,1.26885,1.2692,73200000.0
2009-02-20 10:57:00,1.2694,1.2695,1.26925,1.26925,38200000.0
2009-02-20 10:58:00,1.2693,1.2697,1.2688,1.2689,84000000.0
2009-02-20 10:59:00,1.2689,1.26915,1.2687,1.2688,64000000.0
2009-02-20 11:00:00,1.2688,1.26905,1.26805,1.26885,73600000.0
2009-02-20 11:01:00,1.26885,1.26905,1.2687,1.2689,73400000.0
2009-02-20 11:02:00,1.2689,1.2698,1.2689,1.2691,70600000.0
2009-02-20 11:03:00,1.26915,1.26925,1.2691,1.26915,25200000.0
2009-02-20 11:04:00,1.2692,1.2696,1.2691,1.26955,63000000.0
2009-02-20 11:05:00,1.2696,1.27,1.26865,1.2688,56800000.0
2009-02-20 11:06:00,1.2688,1.2688,1.26645,1.2683,822300003.0
2009-02-20 11:07:00,1.26835,1.2692,1.2681,1.26815,309600006.0
2009-02-20 11:08:00,1.2683,1.26885,1.2672,1.26825,515300003.0
2009-02-20 11:09:00,1.26825,1.26825,1.26697,1.26745,54600000.0
2009-02-20 11:10:00,1.2664,1.26825,1.2659,1.2667,98800000.0
2009-02-20 11:11:00,1.2667,1.26715,1.26605,1.26695,92000000.0
2009-02-20 11:12:00,1.2669,1.2671,1.26565,1.2663,96500000.0
2009-02-20 11:13:00,1.2663,1.26685,1.2653,1.26615,109000000.0
2009-02-20 11:14:00,1.26605,1.26665,1.2655,1.2664,144600000.0
2009-02-20 11:15:00,1.26605,1.26645,1.26555,1.2658,108600000.0
2009-02-20 11:16:00,1.26585,1.2663,1.2654,1.26595,74200000.0
2009-02-20 11:17:00,1.26615,1.2675,1.26585,1.26745,117200000.0
2009-02-20 11:18:00,1.2676,1.2684,1.26675,1.2669,110600000.0
2009-02-20 11:19:00,1.26815,1.2682,1.2664,1.26775,138000000.0
2009-02-20 11:20:00,1.26785,1.26845,1.26775,1.26845,53600000.0
2009-02-20 11:21:00,1.2685,1.2688,1.26695,1.26795,89400000.0
2009-02-20 11:22:00,1.26785,1.2681,1.26695,1.26745,127600000.0
2009-02-20 11:23:00,1.26745,1.26755,1.26665,1.26695,156800000.0
2009-02-20 11:24:00,1.26705,1.26705,1.26605,1.26705,67400000.0
2009-02-20 11:25:00,1.2668,1.2683,1.2664,1.26675,43000000.0
2009-02-20 11:26:00,1.26665,1.26795,1.2666,1.2666,70200000.0
2009-02-20 11:27:00,1.26665,1.26795,1.26665,1.2676,59000000.0
2009-02-20 11:28:00,1.26765,1.2684,1.26735,1.2678,31400000.0
2009-02-20 11:29:00,1.2678,1.26815,1.26675,1.26685,119600000.0
2009-02-20 11:30:00,1.2669,1.26845,1.2669,1.26795,102600000.0
2009-02-20 11:31:00,1.26805,1.26925,1.26785,1.2687,114800000.0
2009-02-20 11:32:00,1.2687,1.2687,1.2665,1.26825,73400000.0
2009-02-20 11:33:00,1.2682,1.2682,1.2674,1.26805,67200000.0
2009-02-20 11:34:00,1.26805,1.26805,1.26695,1.26715,91800000.0
2009-02-20 11:35:00,1.26715,1.26805,1.2671,1.26775,55800000.0
2009-02-20 11:36:00,1.26775,1.2678,1.2669,1.26735,92000000.0
2009-02-20 11:37:00,1.26735,1.26735,1.2669,1.26695,70200000.0
2009-02-20 11:38:00,1.26695,1.2673,1.26655,1.26725,96600000.0
2009-02-20 11:39:00,1.2672,1.2675,1.26665,1.2673,51400000.0
2009-02-20 11:40:00,1.2673,1.2682,1.26665,1.2672,60000000.0
2009-02-20 11:41:00,1.26725,1.26735,1.2669,1.2672,56000000.0
2009-02-20 11:42:00,1.2672,1.2672,1.2665,1.2666,117400000.0
2009-02-20 11:43:00,1.2666,1.2682,1.26655,1.2675,157600000.0
2009-02-20 11:44:00,1.26755,1.2676,1.26685,1.26685,51600000.0
2009-02-20 11:45:00,1.26685,1.2672,1.2665,1.26685,49200000.0
2009-02-20 11:46:00,1.26685,1.2672,1.26625,1.26695,56200000.0
2009-02-20 11:47:00,1.26675,1.2678,1.26675,1.2678,40600000.0
2009-02-20 11:48:00,1.26725,1.26725,1.26605,1.2663,47000000.0
2009-02-20 11:49:00,1.2664,1.26685,1.26555,1.2666,85000000.0
2009-02-20 11:50:00,1.2668,1.2668,1.2666,1.2666,8400000.0
2009-02-20 11:51:00,1.2666,1.26675,1.2654,1.2656,23200000.0
2009-02-20 11:52:00,1.2654,1.26585,1.2654,1.26555,27200000.0
2009-02-20 11:53:00,1.26565,1.26625,1.2655,1.2658,60400000.0
2009-02-20 11:54:00,1.26585,1.266,1.2654,1.2656,79400000.0
2009-02-20 11:55:00,1.26545,1.26635,1.2649,1.266,59800000.0
2009-02-20 11:56:00,1.2659,1.2666,1.2659,1.2666,12400000.0
2009-02-20 11:57:00,1.26665,1.26665,1.26645,1.2666,18200000.0
2009-02-20 11:58:00,1.26665,1.26665,1.26615,1.26615,35800000.0
2009-02-20 11:59:00,1.2663,1.26675,1.26615,1.26675,40600000.0
2009-02-20 12:00:00,1.26635,1.2667,1.2653,1.2664,87000000.0
2009-02-20 12:01:00,1.26615,1.26705,1.26615,1.2669,28200000.0
2009-02-20 12:02:00,1.2669,1.26835,1.2669,1.26825,34600000.0
2009-02-20 12:03:00,1.26815,1.2684,1.2677,1.2679,54800000.0
2009-02-20 12:04:00,1.2679,1.2679,1.26685,1.2674,56400000.0
2009-02-20 12:05:00,1.2674,1.2674,1.26595,1.2668,105200000.0
2009-02-20 12:06:00,1.267,1.26735,1.2659,1.26655,134400000.0
2009-02-20 12:07:00,1.26685,1.26685,1.26563,1.26635,71000000.0
2009-02-20 12:08:00,1.26578,1.26635,1.2652,1.2659,34400000.0
2009-02-20 12:09:00,1.2659,1.2659,1.2635,1.26355,69200000.0
2009-02-20 12:10:00,1.2635,1.26485,1.26175,1.2625,83200000.0
2009-02-20 12:11:00,1.2624,1.263,1.26165,1.26205,152800000.0
2009-02-20 12:12:00,1.2621,1.2639,1.2621,1.26325,94400000.0
2009-02-20 12:13:00,1.26345,1.26425,1.263,1.26345,114400000.0
2009-02-20 12:14:00,1.26335,1.2637,1.26335,1.2634,25200000.0
2009-02-20 12:15:00,1.26345,1.2642,1.2631,1.2636,54200000.0
2009-02-20 12:16:00,1.2636,1.2639,1.26285,1.2637,17400000.0
2009-02-20 12:17:00,1.26385,1.2645,1.26355,1.2638,46800000.0
2009-02-20 12:18:00,1.2638,1.2647,1.26365,1.264,107800000.0
2009-02-20 12:19:00,1.26415,1.2643,1.2632,1.2634,85800000.0
2009-02-20 12:20:00,1.26345,1.2637,1.26265,1.2632,56000000.0
2009-02-20 12:21:00,1.26335,1.2635,1.2631,1.2634,32200000.0
2009-02-20 12:22:00,1.2632,1.26405,1.2632,1.26385,31200000.0
2009-02-20 12:23:00,1.2637,1.2641,1.2634,1.2634,56800000.0
2009-02-20 12:24:00,1.26365,1.2642,1.2636,1.2637,24200000.0
2009-02-20 12:25:00,1.26355,1.26435,1.26355,1.26405,78200000.0
2009-02-20 12:26:00,1.2636,1.26405,1.2632,1.26385,27000000.0
2009-02-20 12:27:00,1.26385,1.2639,1.26355,1.26385,21000000.0
2009-02-20 12:28:00,1.26405,1.2643,1.2634,1.2641,55000000.0
2009-02-20 12:29:00,1.26395,1.2641,1.2634,1.2635,45800000.0
2009-02-20 12:30:00,1.26365,1.26395,1.2622,1.26265,124000000.0
2009-02-20 12:31:00,1.2627,1.2628,1.2624,1.26265,21000000.0
2009-02-20 12:32:00,1.2625,1.26275,1.2622,1.26245,36200000.0
2009-02-20 12:33:00,1.26245,1.263,1.2621,1.26225,66800000.0
2009-02-20 12:34:00,1.26225,1.2629,1.26225,1.26265,27400000.0
2009-02-20 12:35:00,1.26245,1.2633,1.2622,1.2629,37400000.0
2009-02-20 12:36:00,1.263,1.2637,1.2628,1.26335,35600000.0
2009-02-20 12:37:00,1.26335,1.26345,1.26225,1.26275,14800000.0
2009-02-20 12:38:00,1.26295,1.2632,1.26235,1.26265,29200000.0
2009-02-20 12:39:00,1.2628,1.2629,1.26265,1.26285,49200000.0
2009-02-20 12:40:00,1.2628,1.2629,1.26265,1.2629,16600000.0
2009-02-20 12:41:00,1.2638,1.2638,1.2626,1.26355,29400000.0
2009-02-20 12:42:00,1.2635,1.264,1.2635,1.264,2800000.0
2009-02-20 12:43:00,1.2639,1.2641,1.2639,1.2639,12800000.0
2009-02-20 12:44:00,1.26405,1.26405,1.2628,1.2629,26200000.0
2009-02-20 12:45:00,1.2629,1.2637,1.26285,1.26365,81200000.0
2009-02-20 12:46:00,1.26365,1.2643,1.2635,1.26375,101400000.0
2009-02-20 12:47:00,1.2637,1.26385,1.26295,1.26305,48600000.0
2009-02-20 12:48:00,1.2631,1.26445,1.263,1.2642,42000000.0
2009-02-20 12:49:00,1.2642,1.2644,1.2634,1.2636,27200000.0
2009-02-20 12:50:00,1.26365,1.26365,1.2626,1.2628,46800000.0
2009-02-20 12:51:00,1.26295,1.26295,1.2621,1.2621,27000000.0
2009-02-20 12:52:00,1.26255,1.26285,1.2625,1.2628,14000000.0
2009-02-20 12:53:00,1.26295,1.26295,1.26225,1.2626,10000000.0
2009-02-20 12:54:00,1.2626,1.26275,1.26225,1.26255,35000000.0
2009-02-20 12:55:00,1.2623,1.2628,1.262,1.2626,33600000.0
2009-02-20 12:56:00,1.26225,1.26235,1.262,1.26235,19600000.0
2009-02-20 12:57:00,1.26235,1.26255,1.2616,1.2619,40600000.0
2009-02-20 12:58:00,1.2621,1.2627,1.26175,1.2627,53800000.0
2009-02-20 12:59:00,1.26215,1.26335,1.26215,1.26315,112000000.0
2009-02-20 13:00:00,1.26315,1.26325,1.26185,1.2631,115600000.0
2009-02-20 13:01:00,1.26285,1.26325,1.2626,1.2626,59400000.0
2009-02-20 13:02:00,1.26265,1.26275,1.26235,1.2624,46200000.0
2009-02-20 13:03:00,1.26235,1.26345,1.26235,1.26265,36800000.0
2009-02-20 13:04:00,1.26265,1.263,1.2626,1.2627,76600000.0
2009-02-20 13:05:00,1.26275,1.2635,1.26245,1.26335,54000000.0
2009-02-20 13:06:00,1.26335,1.26355,1.2625,1.26275,60800000.0
2009-02-20 13:07:00,1.26285,1.26385,1.26275,1.26305,29400000.0
2009-02-20 13:08:00,1.26305,1.26415,1.2626,1.2635,60800000.0
2009-02-20 13:09:00,1.26325,1.26345,1.2632,1.26335,48400000.0
2009-02-20 13:10:00,1.26345,1.2644,1.26315,1.2632,32400000.0
2009-02-20 13:11:00,1.2633,1.2639,1.26325,1.26345,24000000.0
2009-02-20 13:12:00,1.26325,1.26365,1.2631,1.2636,47200000.0
2009-02-20 13:13:00,1.2636,1.2639,1.26325,1.2637,28800000.0
2009-02-20 13:14:00,1.26375,1.2639,1.26365,1.26365,51600000.0
2009-02-20 13:15:00,1.2636,1.2636,1.263,1.2634,68000000.0
2009-02-20 13:16:00,1.26345,1.26345,1.26315,1.2634,20800000.0
2009-02-20 13:17:00,1.26335,1.26345,1.26325,1.26335,20800000.0
2009-02-20 13:18:00,1.2634,1.2634,1.2631,1.26315,16000000.0
2009-02-20 13:19:00,1.26325,1.2633,1.2631,1.26315,35200000.0
2009-02-20 13:20:00,1.2632,1.2633,1.2631,1.2633,38400000.0
2009-02-20 13:21:00,1.2632,1.26485,1.2632,1.2645,48800000.0
2009-02-20 13:22:00,1.26435,1.26465,1.26435,1.26465,14200000.0
2009-02-20 13:23:00,1.26485,1.26485,1.2643,1.26445,13200000.0
2009-02-20 13:24:00,1.26445,1.26445,1.264,1.2643,13800000.0
2009-02-20 13:25:00,1.26445,1.26445,1.26395,1.26395,14800000.0
2009-02-20 13:26:00,1.26395,1.2641,1.26345,1.2637,71400000.0
2009-02-20 13:27:00,1.264,1.2643,1.26385,1.26385,5800000.0
2009-02-20 13:28:00,1.26385,1.2642,1.26295,1.26415,33400000.0
2009-02-20 13:29:00,1.26425,1.2645,1.26315,1.26315,58200000.0
2009-02-20 13:30:00,1.2632,1.2636,1.26295,1.2635,43000000.0
2009-02-20 13:31:00,1.26355,1.2641,1.2633,1.2633,48800000.0
2009-02-20 13:32:00,1.26345,1.26345,1.26335,1.26335,14600000.0
2009-02-20 13:33:00,1.2634,1.26435,1.2633,1.26435,68800000.0
2009-02-20 13:34:00,1.26425,1.26455,1.2633,1.26365,72200000.0
2009-02-20 13:35:00,1.26375,1.26385,1.2635,1.2638,46000000.0
2009-02-20 13:36:00,1.2639,1.26405,1.2635,1.26375,61600000.0
2009-02-20 13:37:00,1.26375,1.26435,1.26375,1.2641,35600000.0
2009-02-20 13:38:00,1.26405,1.26445,1.2638,1.2638,87600000.0
2009-02-20 13:39:00,1.26375,1.2638,1.26365,1.26375,37400000.0
2009-02-20 13:40:00,1.2637,1.2639,1.2636,1.26375,101200000.0
2009-02-20 13:41:00,1.26375,1.2639,1.26365,1.2639,57400000.0
2009-02-20 13:42:00,1.264,1.26455,1.26375,1.26415,51200000.0
2009-02-20 13:43:00,1.26425,1.2643,1.264,1.26425,20800000.0
2009-02-20 13:44:00,1.2643,1.2648,1.26365,1.26445,47000000.0
2009-02-20 13:45:00,1.2644,1.2645,1.26325,1.2634,42400000.0
2009-02-20 13:46:00,1.2634,1.26385,1.26305,1.26385,24800000.0
2009-02-20 13:47:00,1.26405,1.26425,1.26405,1.2641,7000000.0
2009-02-20 13:48:00,1.2642,1.26445,1.26395,1.26395,27600000.0
2009-02-20 13:49:00,1.26405,1.26415,1.26395,1.264,12600000.0
2009-02-20 13:50:00,1.2643,1.26435,1.2639,1.2643,5800000.0
2009-02-20 13:51:00,1.26435,1.26435,1.26415,1.2643,24600000.0
2009-02-20 13:52:00,1.2641,1.26485,1.2636,1.26445,52800000.0
2009-02-20 13:53:00,1.26465,1.26465,1.2638,1.2638,21600000.0
2009-02-20 13:54:00,1.26365,1.2641,1.26365,1.2641,19000000.0
2009-02-20 13:55:00,1.26415,1.2644,1.26405,1.2641,37600000.0
2009-02-20 13:56:00,1.2641,1.2647,1.2641,1.2643,33800000.0
2009-02-20 13:57:00,1.26445,1.2645,1.26355,1.26415,18400000.0
2009-02-20 13:58:00,1.26435,1.26485,1.26378,1.26475,43200000.0
2009-02-20 13:59:00,1.2648,1.2651,1.26455,1.2647,26000000.0
2009-02-20 14:00:00,1.26495,1.2651,1.26398,1.2645,33700000.0
2009-02-20 14:01:00,1.2644,1.2652,1.26375,1.26405,119000000.0
2009-02-20 14:02:00,1.26415,1.26485,1.2639,1.26425,131200000.0
2009-02-20 14:03:00,1.2642,1.2642,1.26325,1.26345,49000000.0
2009-02-20 14:04:00,1.26345,1.2635,1.2633,1.2634,26000000.0
2009-02-20 14:05:00,1.2634,1.2646,1.26335,1.26455,68200000.0
2009-02-20 14:06:00,1.2647,1.26505,1.264,1.2646,82800000.0
2009-02-20 14:07:00,1.26455,1.2651,1.2639,1.2642,117600000.0
2009-02-20 14:08:00,1.2643,1.26445,1.2636,1.26385,39200000.0
2009-02-20 14:09:00,1.264,1.264,1.2633,1.2637,34400000.0
2009-02-20 14:10:00,1.26375,1.26375,1.26315,1.2635,67600000.0
2009-02-20 14:11:00,1.26345,1.26425,1.2629,1.2633,40000000.0
2009-02-20 14:12:00,1.2633,1.264,1.2633,1.26375,24800000.0
2009-02-20 14:13:00,1.2639,1.26415,1.2638,1.26385,42600000.0
2009-02-20 14:14:00,1.26365,1.2647,1.26365,1.26445,49800000.0
2009-02-20 14:15:00,1.26425,1.26445,1.26405,1.2642,63000000.0
2009-02-20 14:16:00,1.2642,1.26455,1.2642,1.26455,16000000.0
2009-02-20 14:17:00,1.2647,1.26475,1.264,1.2641,64600000.0
2009-02-20 14:18:00,1.2647,1.2647,1.2638,1.2639,23800000.0
2009-02-20 14:19:00,1.264,1.26465,1.2639,1.26395,43600000.0
2009-02-20 14:20:00,1.264,1.26475,1.2637,1.2639,152800000.0
2009-02-20 14:21:00,1.264,1.26455,1.26395,1.26395,43600000.0
2009-02-20 14:22:00,1.26395,1.26425,1.26325,1.26365,63400000.0
2009-02-20 14:23:00,1.26365,1.2639,1.26365,1.2639,20400000.0
2009-02-20 14:24:00,1.26385,1.2639,1.26385,1.2639,9200000.0
2009-02-20 14:25:00,1.2635,1.2636,1.2634,1.2634,27600000.0
2009-02-20 14:26:00,1.2635,1.2637,1.2632,1.26335,22400000.0
2009-02-20 14:27:00,1.2634,1.2634,1.26335,1.26335,6000000.0
2009-02-20 14:28:00,1.2634,1.2634,1.26335,1.2634,5800000.0
2009-02-20 14:29:00,1.2634,1.2639,1.2634,1.2637,32200000.0
2009-02-20 14:30:00,1.26375,1.26415,1.26275,1.2632,95000000.0
2009-02-20 14:31:00,1.26325,1.2638,1.2626,1.26265,55200000.0
2009-02-20 14:32:00,1.26275,1.2633,1.2625,1.26315,41800000.0
2009-02-20 14:33:00,1.26325,1.26325,1.26255,1.2626,37000000.0
2009-02-20 14:34:00,1.26315,1.2634,1.26285,1.2634,32200000.0
2009-02-20 14:35:00,1.2634,1.2635,1.2624,1.26295,72400000.0
2009-02-20 14:36:00,1.26295,1.26365,1.26255,1.26365,58800000.0
2009-02-20 14:37:00,1.26375,1.2644,1.26335,1.26335,101800000.0
2009-02-20 14:38:00,1.2634,1.264,1.26165,1.2631,117800000.0
2009-02-20 14:39:00,1.2631,1.2634,1.26245,1.26245,60400000.0
2009-02-20 14:40:00,1.2623,1.2628,1.2623,1.2628,35400000.0
2009-02-20 14:41:00,1.2629,1.2634,1.26285,1.26315,29000000.0
2009-02-20 14:42:00,1.2633,1.2633,1.2631,1.2633,9800000.0
2009-02-20 14:43:00,1.2633,1.2633,1.2631,1.2631,7200000.0
2009-02-20 14:44:00,1.26285,1.26335,1.26285,1.26335,20400000.0
2009-02-20 14:45:00,1.2635,1.2639,1.26225,1.2631,66200000.0
2009-02-20 14:46:00,1.26325,1.26325,1.2628,1.26305,10200000.0
2009-02-20 14:47:00,1.2631,1.2633,1.263,1.26315,8400000.0
2009-02-20 14:48:00,1.2629,1.2631,1.2629,1.2629,4200000.0
2009-02-20 14:49:00,1.26295,1.26315,1.2629,1.26315,12600000.0
2009-02-20 14:50:00,1.2628,1.26285,1.26245,1.26275,8600000.0
2009-02-20 14:51:00,1.265,1.2654,1.2634,1.2647,21600000.0
2009-02-20 14:52:00,1.26265,1.2627,1.2621,1.2627,21600000.0
2009-02-20 14:53:00,1.2634,1.2634,1.2626,1.26275,38600000.0
2009-02-20 14:54:00,1.26285,1.26285,1.2622,1.26235,94200000.0
2009-02-20 14:55:00,1.26235,1.26295,1.2623,1.26295,7200000.0
2009-02-20 14:56:00,1.2627,1.26285,1.2625,1.2625,21000000.0
2009-02-20 14:57:00,1.26235,1.2627,1.2618,1.2627,68000000.0
2009-02-20 14:58:00,1.26275,1.26325,1.26245,1.2628,29600000.0
2009-02-20 14:59:00,1.2631,1.2631,1.26255,1.26295,24000000.0
2009-02-20 15:00:00,1.2629,1.26305,1.2625,1.26265,65600000.0
2009-02-20 15:01:00,1.26265,1.26345,1.26265,1.2631,61800000.0
2009-02-20 15:02:00,1.2631,1.26335,1.26295,1.2632,34800000.0
2009-02-20 15:03:00,1.26295,1.26305,1.26265,1.26275,33400000.0
2009-02-20 15:04:00,1.2627,1.2638,1.2624,1.2637,80000000.0
2009-02-20 15:05:00,1.2637,1.26505,1.2631,1.2631,79100000.0
2009-02-20 15:06:00,1.2628,1.26305,1.2626,1.263,100800000.0
2009-02-20 15:07:00,1.2631,1.2631,1.2629,1.26295,61400000.0
2009-02-20 15:08:00,1.26295,1.2639,1.2629,1.2639,18600000.0
2009-02-20 15:09:00,1.264,1.2645,1.2636,1.2641,42800000.0
2009-02-20 15:10:00,1.26415,1.26455,1.26405,1.26415,18200000.0
2009-02-20 15:11:00,1.26435,1.26435,1.2639,1.26415,30200000.0
2009-02-20 15:12:00,1.26395,1.2645,1.26295,1.2631,45000000.0
2009-02-20 15:13:00,1.263,1.2633,1.2629,1.2633,51000000.0
2009-02-20 15:14:00,1.26335,1.2639,1.26285,1.26285,59000000.0
2009-02-20 15:15:00,1.26285,1.26525,1.2627,1.26465,103600000.0
2009-02-20 15:16:00,1.2644,1.2648,1.2644,1.26455,15400000.0
2009-02-20 15:17:00,1.26465,1.26485,1.2635,1.26355,68200000.0
2009-02-20 15:18:00,1.2635,1.26475,1.2631,1.26475,56200000.0
2009-02-20 15:19:00,1.265,1.2653,1.2631,1.2633,74400000.0
2009-02-20 15:20:00,1.2633,1.2651,1.2632,1.2651,42600000.0
2009-02-20 15:21:00,1.26495,1.2651,1.2648,1.2651,23400000.0
2009-02-20 15:22:00,1.26505,1.26505,1.2641,1.2643,65400000.0
2009-02-20 15:23:00,1.26445,1.2647,1.26445,1.2646,14000000.0
2009-02-20 15:24:00,1.2644,1.2655,1.2644,1.2644,63000000.0
2009-02-20 15:25:00,1.2644,1.2654,1.2639,1.2642,72200000.0
2009-02-20 15:26:00,1.2643,1.2657,1.26425,1.26505,60000000.0
2009-02-20 15:27:00,1.26525,1.26565,1.264,1.264,94800000.0
2009-02-20 15:28:00,1.2639,1.26495,1.26365,1.26435,141000000.0
2009-02-20 15:29:00,1.26415,1.26465,1.2641,1.2644,81000000.0
2009-02-20 15:30:00,1.2646,1.26515,1.264,1.26495,52200000.0
2009-02-20 15:31:00,1.2651,1.2653,1.2638,1.2648,105200000.0
2009-02-20 15:32:00,1.2649,1.26495,1.26345,1.26385,117200000.0
2009-02-20 15:33:00,1.26385,1.26495,1.26365,1.26365,74000000.0
2009-02-20 15:34:00,1.2638,1.2646,1.26355,1.26395,44000000.0
2009-02-20 15:35:00,1.2641,1.2653,1.2636,1.2643,89000000.0
2009-02-20 15:36:00,1.2644,1.2644,1.2638,1.2643,44400000.0
2009-02-20 15:37:00,1.26445,1.2647,1.26355,1.2644,65600000.0
2009-02-20 15:38:00,1.2645,1.2647,1.26415,1.2647,56200000.0
2009-02-20 15:39:00,1.2649,1.26545,1.2645,1.2645,31600000.0
2009-02-20 15:40:00,1.26465,1.26495,1.2644,1.2647,62000000.0
2009-02-20 15:41:00,1.2647,1.2647,1.2643,1.26465,85000000.0
2009-02-20 15:42:00,1.2648,1.26535,1.26395,1.26525,90200000.0
2009-02-20 15:43:00,1.265,1.266,1.26395,1.2641,66600000.0
2009-02-20 15:44:00,1.2641,1.2643,1.26405,1.26405,73400000.0
2009-02-20 15:45:00,1.26415,1.2651,1.2641,1.2648,101400000.0
2009-02-20 15:46:00,1.2649,1.26505,1.26455,1.2649,66200000.0
2009-02-20 15:47:00,1.26485,1.26505,1.26465,1.26495,97400000.0
2009-02-20 15:48:00,1.26495,1.26515,1.26485,1.26515,35000000.0
2009-02-20 15:49:00,1.2652,1.26595,1.26435,1.2651,99400000.0
2009-02-20 15:50:00,1.26515,1.2653,1.2643,1.26495,81400000.0
2009-02-20 15:51:00,1.265,1.26535,1.2642,1.2648,107000000.0
2009-02-20 15:52:00,1.2648,1.2648,1.2644,1.26465,70400000.0
2009-02-20 15:53:00,1.26465,1.26535,1.2642,1.2653,68400000.0
2009-02-20 15:54:00,1.26525,1.26565,1.2649,1.2649,41000000.0
2009-02-20 15:55:00,1.26505,1.2652,1.2645,1.26505,60800000.0
2009-02-20 15:56:00,1.26515,1.2655,1.26505,1.26545,36800000.0
2009-02-20 15:57:00,1.2653,1.2653,1.2649,1.2652,53200000.0
2009-02-20 15:58:00,1.26515,1.2655,1.2651,1.2652,25800000.0
2009-02-20 15:59:00,1.2653,1.2655,1.2651,1.26525,17800000.0
2009-02-20 16:00:00,1.2653,1.26595,1.26485,1.26585,23000000.0
2009-02-20 16:01:00,1.26575,1.26575,1.2651,1.2651,26600000.0
2009-02-20 16:02:00,1.26515,1.2654,1.2647,1.2653,36200000.0
2009-02-20 16:03:00,1.2653,1.26545,1.26435,1.26525,67500000.0
2009-02-20 16:04:00,1.26485,1.2653,1.26465,1.2649,68800000.0
2009-02-20 16:05:00,1.2649,1.2651,1.2649,1.2649,38000000.0
2009-02-20 16:06:00,1.26505,1.26505,1.26475,1.26505,44600000.0
2009-02-20 16:07:00,1.26515,1.26545,1.26475,1.26545,26600000.0
2009-02-20 16:08:00,1.26525,1.26555,1.26505,1.26525,36600000.0
2009-02-20 16:09:00,1.2652,1.2652,1.26495,1.265,46600000.0
2009-02-20 16:10:00,1.265,1.2662,1.2648,1.26505,73400000.0
2009-02-20 16:11:00,1.2651,1.26565,1.2651,1.26565,40600000.0
2009-02-20 16:12:00,1.2656,1.26615,1.2646,1.26525,61400000.0
2009-02-20 16:13:00,1.2652,1.26555,1.26345,1.26385,54400000.0
2009-02-20 16:14:00,1.264,1.2654,1.26395,1.2653,109400000.0
2009-02-20 16:15:00,1.2654,1.2655,1.26475,1.26495,40800000.0
2009-02-20 16:16:00,1.265,1.2653,1.2642,1.2653,98200000.0
2009-02-20 16:17:00,1.26525,1.26575,1.2645,1.26515,97400000.0
2009-02-20 16:18:00,1.2651,1.26555,1.26485,1.26535,81200000.0
2009-02-20 16:19:00,1.2654,1.26545,1.26385,1.26415,68600000.0
2009-02-20 16:20:00,1.26415,1.26455,1.26315,1.2636,90400000.0
2009-02-20 16:21:00,1.26375,1.2645,1.26375,1.2643,60200000.0
2009-02-20 16:22:00,1.26435,1.2651,1.2639,1.265,65400000.0
2009-02-20 16:23:00,1.26515,1.26585,1.2645,1.2657,63400000.0
2009-02-20 16:24:00,1.26585,1.26605,1.2653,1.26545,71000000.0
2009-02-20 16:25:00,1.2654,1.26705,1.2645,1.2646,118600000.0
2009-02-20 16:26:00,1.2646,1.2646,1.2645,1.26455,150400000.0
2009-02-20 16:27:00,1.26455,1.2648,1.26445,1.26455,242200000.0
2009-02-20 16:28:00,1.26445,1.2652,1.26445,1.2651,338200000.0
2009-02-20 16:29:00,1.2652,1.2652,1.26435,1.2647,102400000.0
2009-02-20 16:30:00,1.2647,1.2654,1.2644,1.2647,291000000.0
2009-02-20 16:31:00,1.26495,1.26525,1.26415,1.2643,215400000.0
2009-02-20 16:32:00,1.2643,1.26535,1.26395,1.2643,85000000.0
2009-02-20 16:33:00,1.26445,1.2655,1.26405,1.2645,66600000.0
2009-02-20 16:34:00,1.2645,1.26485,1.2641,1.2648,78000000.0
2009-02-20 16:35:00,1.2651,1.2659,1.26455,1.2659,100600000.0
2009-02-20 16:36:00,1.2656,1.26655,1.2656,1.2657,98800000.0
2009-02-20 16:37:00,1.2658,1.26645,1.2652,1.2662,140800000.0
2009-02-20 16:38:00,1.2661,1.2671,1.26545,1.2657,114700000.0
2009-02-20 16:39:00,1.2655,1.2662,1.26505,1.2651,137200000.0
2009-02-20 16:40:00,1.2652,1.26595,1.26495,1.2653,162200000.0
2009-02-20 16:41:00,1.2653,1.2666,1.26515,1.2664,107800000.0
2009-02-20 16:42:00,1.2664,1.2673,1.2657,1.2667,92600000.0
2009-02-20 16:43:00,1.2669,1.26695,1.265,1.265,106800000.0
2009-02-20 16:44:00,1.26515,1.2664,1.2651,1.2657,84400000.0
2009-02-20 16:45:00,1.2658,1.26765,1.2653,1.26685,131600000.0
2009-02-20 16:46:00,1.26675,1.26725,1.26535,1.26585,105000000.0
2009-02-20 16:47:00,1.2659,1.2675,1.2653,1.2675,117800000.0
2009-02-20 16:48:00,1.2676,1.2677,1.26555,1.26635,73000000.0
2009-02-20 16:49:00,1.26605,1.2665,1.26575,1.266,49400000.0
2009-02-20 16:50:00,1.266,1.2663,1.2654,1.26575,77400000.0
2009-02-20 16:51:00,1.2659,1.2667,1.26535,1.2663,101800000.0
2009-02-20 16:52:00,1.2662,1.2662,1.26535,1.26595,129600000.0
2009-02-20 16:53:00,1.26585,1.26635,1.2652,1.2657,136000000.0
2009-02-20 16:54:00,1.26575,1.266,1.2653,1.2658,113800000.0
2009-02-20 16:55:00,1.2659,1.2667,1.2652,1.26565,80400000.0
2009-02-20 16:56:00,1.26545,1.26655,1.26525,1.2654,148800000.0
2009-02-20 16:57:00,1.2654,1.2671,1.2653,1.26625,101200000.0
2009-02-20 16:58:00,1.2663,1.267,1.26545,1.267,115500000.0
2009-02-20 16:59:00,1.2669,1.267,1.2669,1.267,95000000.0
2009-02-20 17:00:00,1.267,1.2671,1.2655,1.26555,113000000.0
2009-02-20 17:01:00,1.2657,1.26675,1.26555,1.2661,176400000.0
2009-02-20 17:02:00,1.2662,1.2663,1.2656,1.26605,101200000.0
2009-02-20 17:03:00,1.266,1.26635,1.26555,1.26635,72400000.0
2009-02-20 17:04:00,1.26655,1.26655,1.2655,1.2656,58600000.0
2009-02-20 17:05:00,1.2656,1.26615,1.2654,1.2655,120400000.0
2009-02-20 17:06:00,1.2655,1.26645,1.2654,1.26625,127200000.0
2009-02-20 17:07:00,1.26635,1.26715,1.26535,1.2655,91200000.0
2009-02-20 17:08:00,1.2655,1.2655,1.2648,1.2654,92000000.0
2009-02-20 17:09:00,1.2654,1.26595,1.26515,1.2653,88600000.0
2009-02-20 17:10:00,1.2653,1.2661,1.26515,1.2652,131200000.0
2009-02-20 17:11:00,1.2653,1.2664,1.26515,1.26605,107600000.0
2009-02-20 17:12:00,1.2661,1.2664,1.2653,1.26605,136600000.0
2009-02-20 17:13:00,1.2661,1.2671,1.26545,1.2663,100800000.0
2009-02-20 17:14:00,1.26645,1.2666,1.2652,1.26575,82000000.0
2009-02-20 17:15:00,1.2658,1.2663,1.26515,1.26545,93400000.0
2009-02-20 17:16:00,1.26545,1.26555,1.2639,1.26535,193000000.0
2009-02-20 17:17:00,1.26535,1.26585,1.2634,1.2646,353700000.0
2009-02-20 17:18:00,1.2646,1.2646,1.2634,1.2646,204300000.0
2009-02-20 17:19:00,1.2646,1.2646,1.2624,1.26415,168200000.0
2009-02-20 17:20:00,1.2642,1.26555,1.2635,1.26415,114000000.0
2009-02-20 17:21:00,1.26395,1.2646,1.26295,1.264,85000000.0
2009-02-20 17:22:00,1.26405,1.26515,1.2635,1.26405,143400000.0
2009-02-20 17:23:00,1.2642,1.265,1.2638,1.264,169600000.0
2009-02-20 17:24:00,1.26395,1.26395,1.2618,1.2623,101400000.0
2009-02-20 17:25:00,1.2621,1.2636,1.2616,1.2625,100700000.0
2009-02-20 17:26:00,1.2625,1.2636,1.26235,1.26255,85800000.0
2009-02-20 17:27:00,1.2627,1.263,1.26245,1.2625,29400000.0
2009-02-20 17:28:00,1.2625,1.26375,1.26235,1.2628,108400000.0
2009-02-20 17:29:00,1.26295,1.2642,1.2626,1.2633,91200000.0
2009-02-20 17:30:00,1.2633,1.2633,1.26235,1.2626,87200000.0
2009-02-20 17:31:00,1.2626,1.2636,1.26225,1.26235,47200000.0
2009-02-20 17:32:00,1.26235,1.2628,1.26235,1.2625,84800000.0
2009-02-20 17:33:00,1.2624,1.2627,1.26165,1.2621,65800000.0
2009-02-20 17:34:00,1.2621,1.2632,1.2619,1.2632,63800000.0
2009-02-20 17:35:00,1.2634,1.26395,1.26185,1.2622,92600000.0
2009-02-20 17:36:00,1.2623,1.2646,1.26205,1.26325,91600000.0
2009-02-20 17:37:00,1.2629,1.26365,1.26275,1.26335,36600000.0
2009-02-20 17:38:00,1.26355,1.2645,1.2624,1.26265,80000000.0
2009-02-20 17:39:00,1.2625,1.2644,1.2625,1.2638,73600000.0
2009-02-20 17:40:00,1.26425,1.26455,1.2622,1.2628,78400000.0
2009-02-20 17:41:00,1.2628,1.26415,1.26245,1.26285,105400000.0
2009-02-20 17:42:00,1.263,1.26375,1.2627,1.26325,84200000.0
2009-02-20 17:43:00,1.2633,1.26375,1.26305,1.2634,77800000.0
2009-02-20 17:44:00,1.2635,1.26385,1.26315,1.26345,119200000.0
2009-02-20 17:45:00,1.26345,1.26455,1.26325,1.26362,126600000.0
2009-02-20 17:46:00,1.2645,1.26455,1.2636,1.264,88400000.0
2009-02-20 17:47:00,1.2643,1.2645,1.263,1.2631,129000000.0
2009-02-20 17:48:00,1.2632,1.26425,1.2627,1.2634,72800000.0
2009-02-20 17:49:00,1.26355,1.2646,1.26355,1.26455,45800000.0
2009-02-20 17:50:00,1.26455,1.26455,1.26275,1.26425,105800000.0
2009-02-20 17:51:00,1.26425,1.2651,1.26295,1.264,119200000.0
2009-02-20 17:52:00,1.264,1.26455,1.263,1.2631,75200000.0
2009-02-20 17:53:00,1.2631,1.2653,1.26305,1.2636,56800000.0
2009-02-20 17:54:00,1.2636,1.2638,1.2633,1.26355,69200000.0
2009-02-20 17:55:00,1.2636,1.26465,1.2636,1.26465,21400000.0
2009-02-20 17:56:00,1.2647,1.2651,1.26445,1.2647,26600000.0
2009-02-20 17:57:00,1.2647,1.2647,1.2635,1.26425,108400000.0
2009-02-20 17:58:00,1.26445,1.2645,1.2638,1.26425,50400000.0
2009-02-20 17:59:00,1.26405,1.26455,1.2634,1.2637,76800000.0
2009-02-20 18:00:00,1.26385,1.2641,1.26315,1.26345,88600000.0
2009-02-20 18:01:00,1.2635,1.26355,1.26325,1.2633,69000000.0
2009-02-20 18:02:00,1.2633,1.26405,1.26325,1.26385,68600000.0
2009-02-20 18:03:00,1.26395,1.26405,1.2636,1.26375,36400000.0
2009-02-20 18:04:00,1.26375,1.2639,1.26335,1.26335,58600000.0
2009-02-20 18:05:00,1.2633,1.26485,1.2633,1.26395,76600000.0
2009-02-20 18:06:00,1.264,1.26455,1.26325,1.2641,121800000.0
2009-02-20 18:07:00,1.2639,1.2647,1.2632,1.26415,123200000.0
2009-02-20 18:08:00,1.2642,1.26435,1.2634,1.2637,91200000.0
2009-02-20 18:09:00,1.2642,1.26435,1.2632,1.2633,110200000.0
2009-02-20 18:10:00,1.2633,1.26405,1.26315,1.2637,65000000.0
2009-02-20 18:11:00,1.2635,1.26445,1.26315,1.2639,90000000.0
2009-02-20 18:12:00,1.264,1.264,1.2635,1.26365,35000000.0
2009-02-20 18:13:00,1.2637,1.2641,1.26365,1.2639,47600000.0
2009-02-20 18:14:00,1.2639,1.2639,1.263,1.2631,61600000.0
2009-02-20 18:15:00,1.2631,1.2632,1.26275,1.263,49600000.0
2009-02-20 18:16:00,1.263,1.26325,1.2627,1.2629,42000000.0
2009-02-20 18:17:00,1.2628,1.2634,1.2628,1.26325,38200000.0
2009-02-20 18:18:00,1.26335,1.2638,1.26285,1.2638,99800000.0
2009-02-20 18:19:00,1.26385,1.2641,1.2634,1.26405,23800000.0
2009-02-20 18:20:00,1.26425,1.2643,1.26275,1.26355,57000000.0
2009-02-20 18:21:00,1.26365,1.26435,1.2629,1.263,63600000.0
2009-02-20 18:22:00,1.263,1.2636,1.26275,1.26325,35800000.0
2009-02-20 18:23:00,1.2633,1.26345,1.26255,1.2628,84800000.0
2009-02-20 18:24:00,1.26285,1.26355,1.26265,1.2628,41000000.0
2009-02-20 18:25:00,1.2628,1.26465,1.26255,1.26445,87800000.0
2009-02-20 18:26:00,1.2642,1.26535,1.26285,1.2637,56000000.0
2009-02-20 18:27:00,1.2638,1.26465,1.26355,1.2641,71800000.0
2009-02-20 18:28:00,1.2639,1.26435,1.2635,1.2635,109400000.0
2009-02-20 18:29:00,1.2635,1.26385,1.26335,1.26335,24600000.0
2009-02-20 18:30:00,1.26345,1.2637,1.2628,1.26345,55400000.0
2009-02-20 18:31:00,1.26325,1.26365,1.26325,1.26365,11200000.0
2009-02-20 18:32:00,1.2635,1.2644,1.26345,1.2643,36400000.0
2009-02-20 18:33:00,1.26425,1.2643,1.26375,1.2643,69200000.0
2009-02-20 18:34:00,1.2642,1.26455,1.2635,1.26455,112400000.0
2009-02-20 18:35:00,1.26445,1.26515,1.2642,1.2645,95400000.0
2009-02-20 18:36:00,1.2646,1.2646,1.26435,1.2646,44400000.0
2009-02-20 18:37:00,1.26455,1.2651,1.2643,1.2645,48400000.0
2009-02-20 18:38:00,1.26455,1.26475,1.26405,1.26455,89200000.0
2009-02-20 18:39:00,1.2647,1.26535,1.26455,1.26455,70200000.0
2009-02-20 18:40:00,1.2646,1.2651,1.26445,1.2647,38800000.0
2009-02-20 18:41:00,1.26475,1.26515,1.26435,1.26465,35000000.0
2009-02-20 18:42:00,1.26465,1.26465,1.26385,1.26415,91400000.0
2009-02-20 18:43:00,1.2643,1.2656,1.26425,1.26445,109000000.0
2009-02-20 18:44:00,1.26445,1.2651,1.26435,1.2646,41600000.0
2009-02-20 18:45:00,1.26465,1.26485,1.26405,1.2643,58600000.0
2009-02-20 18:46:00,1.26435,1.26435,1.264,1.2641,46000000.0
2009-02-20 18:47:00,1.2641,1.2641,1.264,1.2641,19000000.0
2009-02-20 18:48:00,1.264,1.264,1.2639,1.2639,14400000.0
2009-02-20 18:49:00,1.2639,1.26415,1.2637,1.2637,39800000.0
2009-02-20 18:50:00,1.2637,1.26415,1.2637,1.2639,71200000.0
2009-02-20 18:51:00,1.26395,1.2645,1.2637,1.26425,50800000.0
2009-02-20 18:52:00,1.2645,1.26455,1.26345,1.26455,50600000.0
2009-02-20 18:53:00,1.26475,1.26535,1.2637,1.2637,53400000.0
2009-02-20 18:54:00,1.2638,1.264,1.2636,1.26375,33200000.0
2009-02-20 18:55:00,1.2637,1.26415,1.26345,1.2636,75800000.0
2009-02-20 18:56:00,1.2636,1.264,1.2635,1.26385,25000000.0
2009-02-20 18:57:00,1.264,1.26425,1.2637,1.264,59200000.0
2009-02-20 18:58:00,1.26395,1.26415,1.2639,1.26405,74200000.0
2009-02-20 18:59:00,1.2641,1.2647,1.2635,1.2636,83600000.0
2009-02-20 19:00:00,1.2636,1.2639,1.2634,1.2635,90000000.0
2009-02-20 19:01:00,1.2637,1.26505,1.2634,1.26495,101400000.0
2009-02-20 19:02:00,1.26515,1.26555,1.26355,1.26395,63200000.0
2009-02-20 19:03:00,1.2639,1.2639,1.26045,1.26135,140200000.0
2009-02-20 19:04:00,1.26145,1.2628,1.26095,1.2614,96600000.0
2009-02-20 19:05:00,1.26145,1.26315,1.26035,1.2611,99400000.0
2009-02-20 19:06:00,1.26135,1.2614,1.25845,1.26,71000000.0
2009-02-20 19:07:00,1.2601,1.2607,1.25825,1.25825,76200000.0
2009-02-20 19:08:00,1.25845,1.26165,1.25845,1.2612,101200000.0
2009-02-20 19:09:00,1.26135,1.2622,1.2586,1.2593,98600000.0
2009-02-20 19:10:00,1.2594,1.2611,1.2587,1.25885,55800000.0
2009-02-20 19:11:00,1.25895,1.26035,1.2587,1.2592,67800000.0
2009-02-20 19:12:00,1.2592,1.2609,1.25805,1.2595,84000000.0
2009-02-20 19:13:00,1.25935,1.2617,1.25825,1.2597,97000000.0
2009-02-20 19:14:00,1.2598,1.26215,1.2584,1.2597,72200000.0
2009-02-20 19:15:00,1.2596,1.26185,1.2596,1.26105,64800000.0
2009-02-20 19:16:00,1.2607,1.2607,1.25685,1.2575,105800000.0
2009-02-20 19:17:00,1.2576,1.25935,1.2573,1.25875,90200000.0
2009-02-20 19:18:00,1.25895,1.26045,1.2587,1.25905,69800000.0
2009-02-20 19:19:00,1.25915,1.2595,1.25765,1.2595,56800000.0
2009-02-20 19:20:00,1.2595,1.2608,1.2589,1.2598,42200000.0
2009-02-20 19:21:00,1.2598,1.2598,1.2586,1.25865,53200000.0
2009-02-20 19:22:00,1.2589,1.25955,1.25855,1.2592,56800000.0
2009-02-20 19:23:00,1.2592,1.25935,1.2583,1.2588,38200000.0
2009-02-20 19:24:00,1.25885,1.2602,1.25885,1.2602,39200000.0
2009-02-20 19:25:00,1.2603,1.2606,1.25955,1.2606,31000000.0
2009-02-20 19:26:00,1.2611,1.2611,1.2587,1.2591,29800000.0
2009-02-20 19:27:00,1.2592,1.25925,1.2589,1.259,29800000.0
2009-02-20 19:28:00,1.25895,1.26085,1.2587,1.26085,69800000.0
2009-02-20 19:29:00,1.2609,1.26105,1.25895,1.25895,43200000.0
2009-02-20 19:30:00,1.25915,1.25915,1.2577,1.25845,77800000.0
2009-02-20 19:31:00,1.2587,1.2589,1.25775,1.25785,42600000.0
2009-02-20 19:32:00,1.25805,1.25985,1.2573,1.25865,77600000.0
2009-02-20 19:33:00,1.2586,1.26075,1.25795,1.2586,79400000.0
2009-02-20 19:34:00,1.2588,1.25925,1.2585,1.2589,61400000.0
2009-02-20 19:35:00,1.25895,1.2603,1.25895,1.2603,19600000.0
2009-02-20 19:36:00,1.2603,1.26065,1.26025,1.26065,12600000.0
2009-02-20 19:37:00,1.2606,1.2624,1.26035,1.26075,30800000.0
2009-02-20 19:38:00,1.2608,1.2608,1.2592,1.2594,87800000.0
2009-02-20 19:39:00,1.2594,1.26025,1.2592,1.2593,96400000.0
2009-02-20 19:40:00,1.2593,1.25945,1.2591,1.2592,29600000.0
2009-02-20 19:41:00,1.2592,1.2592,1.2591,1.25915,25600000.0
2009-02-20 19:42:00,1.25925,1.25965,1.25905,1.2591,23600000.0
2009-02-20 19:43:00,1.25915,1.26035,1.2589,1.26035,61600000.0
2009-02-20 19:44:00,1.2601,1.2604,1.25905,1.25905,49400000.0
2009-02-20 19:45:00,1.2592,1.26045,1.2591,1.26005,51000000.0
2009-02-20 19:46:00,1.26,1.2605,1.25905,1.2604,31800000.0
2009-02-20 19:47:00,1.26055,1.2608,1.25915,1.26035,56400000.0
2009-02-20 19:48:00,1.2601,1.2601,1.25955,1.2596,18200000.0
2009-02-20 19:49:00,1.25965,1.2597,1.2594,1.2595,52600000.0
2009-02-20 19:50:00,1.2595,1.25975,1.25925,1.25945,71600000.0
2009-02-20 19:51:00,1.25975,1.2603,1.2592,1.2595,55800000.0
2009-02-20 19:52:00,1.2593,1.26,1.2593,1.2596,33600000.0
2009-02-20 19:53:00,1.2596,1.2618,1.2592,1.2604,100200000.0
2009-02-20 19:54:00,1.2602,1.26045,1.25905,1.2593,84000000.0
2009-02-20 19:55:00,1.2593,1.2606,1.25895,1.2595,154400000.0
2009-02-20 19:56:00,1.2596,1.2607,1.2592,1.2607,42000000.0
2009-02-20 19:57:00,1.2605,1.26065,1.25965,1.26005,25200000.0
2009-02-20 19:58:00,1.26005,1.2602,1.2599,1.2602,25200000.0
2009-02-20 19:59:00,1.2604,1.2605,1.2598,1.26035,35200000.0
2009-02-20 20:00:00,1.26035,1.26035,1.2593,1.2596,35200000.0
2009-02-20 20:01:00,1.25955,1.26005,1.2592,1.2598,29400000.0
2009-02-20 20:02:00,1.25995,1.26105,1.2597,1.26105,38800000.0
2009-02-20 20:03:00,1.2611,1.2611,1.26015,1.26045,46000000.0
2009-02-20 20:04:00,1.2606,1.261,1.25935,1.2597,56200000.0
2009-02-20 20:05:00,1.25955,1.2601,1.25945,1.2596,38000000.0
2009-02-20 20:06:00,1.2596,1.2601,1.2594,1.26,72600000.0
2009-02-20 20:07:00,1.2603,1.26055,1.2594,1.2595,67400000.0
2009-02-20 20:08:00,1.2595,1.26025,1.2584,1.2597,65600000.0
2009-02-20 20:09:00,1.26035,1.2608,1.25905,1.2591,50800000.0
2009-02-20 20:10:00,1.25915,1.2592,1.25795,1.259,46800000.0
2009-02-20 20:11:00,1.2591,1.2613,1.25895,1.2606,35200000.0
2009-02-20 20:12:00,1.26065,1.2608,1.25845,1.26045,52800000.0
2009-02-20 20:13:00,1.2606,1.2606,1.2585,1.25875,35600000.0
2009-02-20 20:14:00,1.25885,1.25965,1.2583,1.2595,30400000.0
2009-02-20 20:15:00,1.25965,1.25975,1.25835,1.25975,69000000.0
2009-02-20 20:16:00,1.2598,1.2613,1.25975,1.2607,68400000.0
2009-02-20 20:17:00,1.26065,1.261,1.2595,1.26015,36600000.0
2009-02-20 20:18:00,1.26035,1.26125,1.26,1.26015,27000000.0
2009-02-20 20:19:00,1.25985,1.2602,1.25385,1.25555,108000000.0
2009-02-20 20:20:00,1.25555,1.2587,1.2532,1.25775,126800000.0
2009-02-20 20:21:00,1.2569,1.2582,1.255,1.2564,98800000.0
2009-02-20 20:22:00,1.2564,1.25875,1.2564,1.25785,87200000.0
2009-02-20 20:23:00,1.25785,1.25815,1.2562,1.25675,87800000.0
2009-02-20 20:24:00,1.2567,1.2567,1.254,1.2555,126000000.0
2009-02-20 20:25:00,1.2556,1.257,1.2556,1.25665,79000000.0
2009-02-20 20:26:00,1.2566,1.2575,1.2561,1.2568,91600000.0
2009-02-20 20:27:00,1.25695,1.2581,1.25695,1.2581,25200000.0
2009-02-20 20:28:00,1.2581,1.2581,1.25525,1.2564,111800000.0
2009-02-20 20:29:00,1.2563,1.25685,1.25505,1.2564,62600000.0
2009-02-20 20:30:00,1.2564,1.257,1.2563,1.25665,43400000.0
2009-02-20 20:31:00,1.25665,1.2584,1.25665,1.25815,49000000.0
2009-02-20 20:32:00,1.25795,1.2589,1.25785,1.2583,54500000.0
2009-02-20 20:33:00,1.2585,1.25855,1.2572,1.2579,54400000.0
2009-02-20 20:34:00,1.258,1.25875,1.2571,1.2572,42800000.0
2009-02-20 20:35:00,1.2573,1.25915,1.2571,1.25905,58800000.0
2009-02-20 20:36:00,1.25885,1.2592,1.2572,1.2574,40800000.0
2009-02-20 20:37:00,1.2574,1.2582,1.25715,1.25785,47000000.0
2009-02-20 20:38:00,1.2577,1.2581,1.25735,1.25735,33400000.0
2009-02-20 20:39:00,1.2574,1.2586,1.2574,1.2584,35400000.0
2009-02-20 20:40:00,1.2586,1.2586,1.258,1.25835,32200000.0
2009-02-20 20:41:00,1.2581,1.2586,1.25765,1.2582,32200000.0
2009-02-20 20:42:00,1.25815,1.25855,1.2575,1.2585,47400000.0
2009-02-20 20:43:00,1.2588,1.25905,1.2588,1.25905,12400000.0
2009-02-20 20:44:00,1.25915,1.25965,1.259,1.25955,39200000.0
2009-02-20 20:45:00,1.2597,1.2607,1.25935,1.2603,48400000.0
2009-02-20 20:46:00,1.26035,1.2605,1.25965,1.2597,26600000.0
2009-02-20 20:47:00,1.25985,1.26005,1.2592,1.2598,30800000.0
2009-02-20 20:48:00,1.26,1.26075,1.2597,1.26075,23800000.0
2009-02-20 20:49:00,1.26075,1.26105,1.2587,1.2587,57400000.0
2009-02-20 20:50:00,1.2587,1.25875,1.25855,1.2586,39400000.0
2009-02-20 20:51:00,1.2586,1.25875,1.2584,1.2584,30000000.0
2009-02-20 20:52:00,1.2584,1.259,1.2582,1.2582,27000000.0
2009-02-20 20:53:00,1.25845,1.25865,1.25815,1.25835,22600000.0
2009-02-20 20:54:00,1.2582,1.2584,1.2582,1.2582,12200000.0
2009-02-20 20:55:00,1.2582,1.2582,1.256,1.2563,75700000.0
2009-02-20 20:56:00,1.2564,1.2576,1.2563,1.25755,36600000.0
2009-02-20 20:57:00,1.25765,1.2581,1.25495,1.2562,51800000.0
2009-02-20 20:58:00,1.2562,1.2562,1.2546,1.2557,55600000.0
2009-02-20 20:59:00,1.2557,1.2562,1.2547,1.2551,62000000.0
2009-02-20 21:00:00,1.25525,1.25585,1.2549,1.255,55600000.0
2009-02-20 21:01:00,1.2551,1.25665,1.2551,1.2561,28200000.0
2009-02-20 21:02:00,1.2561,1.2561,1.25555,1.25585,29400000.0
2009-02-20 21:03:00,1.2558,1.2559,1.25565,1.25585,12600000.0
2009-02-20 21:04:00,1.25565,1.2566,1.25565,1.25615,18200000.0
2009-02-20 21:05:00,1.2563,1.2563,1.2563,1.2563,1400000.0
2009-02-20 21:06:00,1.2561,1.2563,1.2561,1.2563,2800000.0
2009-02-20 21:07:00,1.2564,1.25715,1.2564,1.25705,31400000.0
2009-02-20 21:08:00,1.25695,1.2571,1.25615,1.2571,40400000.0
2009-02-20 21:09:00,1.25725,1.2579,1.25715,1.2579,22400000.0
2009-02-20 21:10:00,1.258,1.25845,1.258,1.2584,15400000.0
2009-02-20 21:11:00,1.25845,1.25855,1.25835,1.25855,12600000.0
2009-02-20 21:12:00,1.25875,1.25875,1.2579,1.2579,15600000.0
2009-02-20 21:13:00,1.25825,1.2589,1.25825,1.2589,12600000.0
2009-02-20 21:14:00,1.25875,1.25905,1.25865,1.2588,7000000.0
2009-02-20 21:15:00,1.2588,1.26075,1.25765,1.25765,80000000.0
2009-02-20 21:16:00,1.25785,1.25875,1.2577,1.25865,53200000.0
2009-02-20 21:17:00,1.25865,1.25865,1.2576,1.25775,66800000.0
2009-02-20 21:18:00,1.25775,1.25845,1.2576,1.2577,59400000.0
2009-02-20 21:19:00,1.2578,1.2582,1.25755,1.2582,43400000.0
2009-02-20 21:20:00,1.25805,1.25815,1.2578,1.25795,15400000.0
2009-02-20 21:21:00,1.25815,1.25835,1.258,1.2582,9800000.0
2009-02-20 21:22:00,1.25805,1.2582,1.2578,1.2579,66400000.0
2009-02-20 21:23:00,1.2579,1.25895,1.2579,1.25865,62400000.0
2009-02-20 21:24:00,1.2587,1.25975,1.2579,1.25965,49200000.0
2009-02-20 21:25:00,1.25975,1.25975,1.258,1.258,65200000.0
2009-02-20 21:26:00,1.25815,1.25815,1.258,1.2581,34800000.0
2009-02-20 21:27:00,1.2581,1.25835,1.25795,1.2581,52800000.0
2009-02-20 21:28:00,1.2581,1.2581,1.258,1.258,48000000.0
2009-02-20 21:29:00,1.2579,1.2582,1.25785,1.2579,79200000.0
2009-02-20 21:30:00,1.2579,1.2579,1.2578,1.2578,25600000.0
2009-02-20 21:31:00,1.2578,1.25815,1.25765,1.2578,45800000.0
2009-02-20 21:32:00,1.2578,1.25815,1.2578,1.258,39000000.0
2009-02-20 21:33:00,1.25795,1.2581,1.2578,1.2579,14000000.0
2009-02-20 21:34:00,1.25785,1.25785,1.25785,1.25785,3200000.0
2009-02-20 21:35:00,1.258,1.258,1.25775,1.2579,24200000.0
2009-02-20 21:36:00,1.2579,1.25865,1.2579,1.2579,36200000.0
2009-02-20 21:37:00,1.25795,1.25835,1.2577,1.25795,46600000.0
2009-02-20 21:38:00,1.25795,1.25835,1.25775,1.2578,49800000.0
2009-02-20 21:39:00,1.2578,1.2592,1.2575,1.2592,73400000.0
2009-02-20 21:40:00,1.25945,1.2602,1.2576,1.2576,41200000.0
2009-02-20 21:41:00,1.2578,1.26045,1.2578,1.2593,35600000.0
2009-02-20 21:42:00,1.2593,1.2595,1.25805,1.25805,17600000.0
2009-02-20 21:43:00,1.2583,1.2584,1.2583,1.25835,6400000.0
2009-02-20 21:44:00,1.25835,1.2598,1.25785,1.2595,43400000.0
2009-02-20 21:45:00,1.25965,1.26065,1.2595,1.2606,28000000.0
2009-02-20 21:46:00,1.26065,1.26065,1.2595,1.25955,19800000.0
2009-02-20 21:47:00,1.2595,1.2595,1.2587,1.2588,67800000.0
2009-02-20 21:48:00,1.2588,1.2594,1.25855,1.2589,69400000.0
2009-02-20 21:49:00,1.2592,1.25985,1.259,1.25985,40600000.0
2009-02-20 21:50:00,1.2597,1.261,1.2593,1.261,34400000.0
2009-02-20 21:51:00,1.26115,1.26115,1.25885,1.2589,72600000.0
2009-02-20 21:52:00,1.2593,1.2601,1.25875,1.2589,52800000.0
2009-02-20 21:53:00,1.25955,1.25995,1.25875,1.2589,20200000.0
2009-02-20 21:54:00,1.2589,1.2602,1.2589,1.25915,33000000.0
2009-02-20 21:55:00,1.2591,1.2592,1.2588,1.25905,22400000.0
2009-02-20 21:56:00,1.25905,1.26075,1.2589,1.26065,58200000.0
2009-02-20 21:57:00,1.2608,1.26095,1.2595,1.2596,36000000.0
2009-02-20 21:58:00,1.2598,1.2608,1.25895,1.2608,19200000.0
2009-02-20 21:59:00,1.2608,1.2613,1.259,1.25935,41000000.0
2009-02-20 22:00:00,1.2595,1.26085,1.2592,1.26065,34200000.0
2009-02-20 22:01:00,1.26065,1.26245,1.25985,1.2624,63400000.0
2009-02-20 22:02:00,1.2628,1.26285,1.2601,1.2606,49800000.0
2009-02-20 22:03:00,1.26065,1.2622,1.2606,1.26085,37200000.0
2009-02-20 22:04:00,1.2615,1.2617,1.26115,1.26145,18200000.0
2009-02-20 22:05:00,1.26125,1.2613,1.2612,1.2613,5400000.0
2009-02-20 22:06:00,1.2614,1.2616,1.2614,1.2614,12800000.0
2009-02-20 22:07:00,1.26145,1.26145,1.2602,1.261,31600000.0
2009-02-20 22:08:00,1.261,1.2614,1.2608,1.2608,25400000.0
2009-02-20 22:09:00,1.2606,1.26145,1.26045,1.26145,23000000.0
2009-02-20 22:10:00,1.26145,1.26165,1.2605,1.2613,56800000.0
2009-02-20 22:11:00,1.2614,1.2616,1.26105,1.2616,39600000.0
2009-02-20 22:12:00,1.2615,1.26175,1.2615,1.26165,17400000.0
2009-02-20 22:13:00,1.2616,1.2653,1.26155,1.2619,69000000.0
2009-02-20 22:14:00,1.2619,1.26255,1.2619,1.26195,23200000.0
2009-02-20 22:15:00,1.2619,1.262,1.2614,1.2615,20400000.0
2009-02-20 22:16:00,1.2615,1.26185,1.2614,1.26185,7600000.0
2009-02-20 22:17:00,1.262,1.26205,1.262,1.262,75200000.0
2009-02-20 22:18:00,1.262,1.262,1.2619,1.2619,49600000.0
2009-02-20 22:19:00,1.2619,1.2626,1.26175,1.2619,30800000.0
2009-02-20 22:20:00,1.2619,1.2619,1.2618,1.2618,19200000.0
2009-02-20 22:21:00,1.26135,1.2617,1.26135,1.2617,3200000.0
2009-02-20 22:22:00,1.2618,1.26225,1.2618,1.26215,24000000.0
2009-02-20 22:23:00,1.26215,1.26215,1.2617,1.2618,59200000.0
2009-02-20 22:24:00,1.2618,1.2619,1.26165,1.2619,43000000.0
2009-02-20 22:25:00,1.2619,1.2621,1.26175,1.2619,62400000.0
2009-02-20 22:26:00,1.2619,1.2619,1.2618,1.2618,52800000.0
2009-02-20 22:27:00,1.2618,1.2618,1.2618,1.2618,9600000.0
2009-02-20 22:28:00,1.2618,1.2618,1.2617,1.2617,35200000.0
2009-02-20 22:29:00,1.2617,1.2617,1.2614,1.2614,41600000.0
2009-02-20 22:30:00,1.2614,1.2614,1.2573,1.2605,45600000.0
2009-02-20 22:31:00,1.26045,1.2613,1.25935,1.2597,46600000.0
2009-02-20 22:32:00,1.25985,1.2601,1.25785,1.25875,67600000.0
2009-02-20 22:33:00,1.2588,1.2595,1.2588,1.2595,38000000.0
2009-02-20 22:34:00,1.2595,1.2595,1.25895,1.259,21600000.0
2009-02-20 22:35:00,1.25915,1.25915,1.25895,1.25895,6200000.0
2009-02-20 22:36:00,1.2621,1.2621,1.2613,1.2616,22200000.0
2009-02-20 22:37:00,1.2591,1.25915,1.2589,1.2589,22200000.0
2009-02-20 22:38:00,1.2617,1.2618,1.2616,1.2616,17000000.0
2009-02-20 22:39:00,1.2589,1.259,1.2587,1.259,17000000.0
2009-02-20 22:40:00,1.259,1.2601,1.2588,1.2601,40800000.0
2009-02-20 22:41:00,1.2605,1.2605,1.2586,1.2595,67000000.0
2009-02-20 22:42:00,1.25965,1.2606,1.2596,1.26055,34600000.0
2009-02-20 22:43:00,1.26055,1.26065,1.26025,1.26035,11800000.0
2009-02-20 22:44:00,1.26025,1.26145,1.26,1.26115,20200000.0
2009-02-20 22:45:00,1.26125,1.26125,1.25965,1.25965,18200000.0
2009-02-20 22:46:00,1.2593,1.26,1.2593,1.2595,26800000.0
2009-02-20 22:47:00,1.2598,1.2598,1.2592,1.2595,11200000.0
2009-02-20 22:48:00,1.2598,1.26135,1.2598,1.2612,29600000.0
2009-02-20 22:49:00,1.2607,1.26085,1.2594,1.2599,30200000.0
2009-02-20 22:50:00,1.2599,1.2599,1.2599,1.2599,1400000.0
2009-02-20 22:51:00,1.2597,1.26005,1.2594,1.26005,23800000.0
2009-02-20 22:52:00,1.2604,1.2616,1.2604,1.26145,15400000.0
2009-02-20 22:53:00,1.26145,1.2622,1.26145,1.262,9800000.0
2009-02-20 22:54:00,1.26215,1.2622,1.26215,1.26215,11200000.0
2009-02-20 22:55:00,1.2622,1.26245,1.2612,1.26145,53000000.0
2009-02-20 22:56:00,1.26145,1.2615,1.261,1.261,20200000.0
2009-02-20 22:57:00,1.26105,1.26105,1.2601,1.2603,49600000.0
2009-02-20 22:58:00,1.2603,1.262,1.2601,1.262,40600000.0
2009-02-20 22:59:00,1.26215,1.26325,1.2617,1.262,64800000.0
2009-02-20 23:00:00,1.262,1.2622,1.26185,1.2619,25800000.0
2009-02-20 23:01:00,1.2619,1.2619,1.2618,1.2618,23800000.0
2009-02-20 23:02:00,1.2618,1.2618,1.2616,1.2616,19200000.0
2009-02-20 23:03:00,1.2616,1.2616,1.2615,1.2615,11200000.0
2009-02-20 23:04:00,1.2615,1.2615,1.2615,1.2615,27200000.0
2009-02-20 23:05:00,1.2615,1.26155,1.2615,1.26155,21000000.0
2009-02-20 23:06:00,1.2621,1.26225,1.2614,1.26155,14000000.0
2009-02-20 23:07:00,1.2615,1.2615,1.2615,1.2615,6200000.0
2009-02-20 23:08:00,1.2613,1.26205,1.2611,1.2611,11200000.0
2009-02-20 23:09:00,1.2611,1.2611,1.2609,1.2611,22200000.0
2009-02-20 23:10:00,1.2611,1.2611,1.2611,1.2611,4800000.0
2009-02-20 23:11:00,1.2611,1.2611,1.26085,1.261,7400000.0
2009-02-20 23:12:00,1.26085,1.261,1.26085,1.26085,8800000.0
2009-02-20 23:13:00,1.2609,1.2609,1.2609,1.2609,4000000.0
2009-02-20 23:14:00,1.26085,1.26125,1.2607,1.2609,20000000.0
2009-02-20 23:15:00,1.26085,1.2609,1.26085,1.26085,5600000.0
2009-02-20 23:16:00,1.261,1.26105,1.26095,1.26105,43400000.0
2009-02-20 23:17:00,1.261,1.26105,1.2607,1.2607,29200000.0
2009-02-20 23:18:00,1.2608,1.2608,1.2607,1.2607,17000000.0
2009-02-20 23:19:00,1.2608,1.2608,1.26055,1.2607,10600000.0
2009-02-20 23:20:00,1.26085,1.2613,1.26065,1.2607,20000000.0
2009-02-20 23:21:00,1.26065,1.26105,1.26065,1.26105,4400000.0
2009-02-20 23:22:00,1.2612,1.2612,1.26085,1.26085,2800000.0
2009-02-20 23:23:00,1.2611,1.26115,1.26085,1.2609,8400000.0
2009-02-20 23:24:00,1.2609,1.2609,1.2609,1.2609,3000000.0
2009-02-20 23:25:00,1.2609,1.26105,1.26085,1.26085,12000000.0
2009-02-20 23:26:00,1.2609,1.26275,1.2609,1.2619,34200000.0
2009-02-20 23:28:00,1.26195,1.26195,1.26095,1.26105,14000000.0
2009-02-20 23:29:00,1.2613,1.26305,1.2613,1.26185,46400000.0
2009-02-20 23:30:00,1.26195,1.26195,1.2615,1.2617,12000000.0
2009-02-20 23:31:00,1.2618,1.2622,1.2618,1.2622,10600000.0
2009-02-20 23:32:00,1.2622,1.2624,1.26165,1.2624,19400000.0
2009-02-20 23:34:00,1.2624,1.2624,1.2624,1.2624,5600000.0
2009-02-20 23:35:00,1.2624,1.263,1.2622,1.26255,19600000.0
2009-02-20 23:36:00,1.26265,1.26265,1.2623,1.2623,21200000.0
2009-02-20 23:37:00,1.2623,1.2623,1.26205,1.26205,46200000.0
2009-02-20 23:38:00,1.2622,1.2622,1.2621,1.2622,73000000.0
2009-02-20 23:39:00,1.2622,1.2622,1.26175,1.262,15800000.0
2009-02-20 23:40:00,1.2619,1.26215,1.2619,1.262,48800000.0
2009-02-20 23:41:00,1.26205,1.2621,1.26175,1.262,41600000.0
2009-02-20 23:42:00,1.2621,1.2621,1.26175,1.2621,7800000.0
2009-02-20 23:43:00,1.2622,1.2622,1.2622,1.2622,43200000.0
2009-02-20 23:44:00,1.2622,1.2622,1.26165,1.2622,15800000.0
2009-02-20 23:45:00,1.2622,1.2622,1.2622,1.2622,28800000.0
2009-02-20 23:46:00,1.26235,1.2624,1.2623,1.2623,11200000.0
2009-02-20 23:47:00,1.2623,1.2623,1.2623,1.2623,9600000.0
2009-02-20 23:48:00,1.26255,1.26275,1.26255,1.26275,7600000.0
2009-02-20 23:49:00,1.2628,1.26315,1.26255,1.26285,25000000.0
2009-02-20 23:50:00,1.26325,1.26345,1.26325,1.2634,31800000.0
2009-02-20 23:51:00,1.2633,1.2633,1.2619,1.2623,14200000.0
2009-02-20 23:52:00,1.26195,1.26195,1.26195,1.26195,1400000.0
2009-02-20 23:53:00,1.26235,1.2625,1.26235,1.2625,43200000.0
2009-02-20 23:54:00,1.2625,1.26305,1.2621,1.2621,13000000.0
2009-02-20 23:55:00,1.26165,1.2622,1.26165,1.2622,9200000.0
2009-02-20 23:56:00,1.2622,1.2622,1.2622,1.2622,4800000.0
2009-02-20 23:57:00,1.26235,1.26265,1.26155,1.2617,17200000.0
2009-02-20 23:58:00,1.2617,1.2617,1.2604,1.2606,16000000.0
2009-02-20 23:59:00,1.25875,1.259,1.2586,1.2586,9600000.0
2009-02-23 00:00:00,1.26415,1.26444,1.26389,1.26444,11200000.0
2009-02-23 00:01:00,1.2641,1.26415,1.26365,1.2638,11200000.0
2009-02-23 00:02:00,1.26395,1.2642,1.26395,1.2642,5800000.0
2009-02-23 00:03:00,1.264,1.26415,1.264,1.264,5600000.0
2009-02-23 00:04:00,1.26415,1.26415,1.26415,1.26415,2800000.0
2009-02-23 00:05:00,1.2638,1.2638,1.2638,1.2638,1400000.0
2009-02-23 00:06:00,1.26355,1.26375,1.26355,1.26365,8400000.0
2009-02-23 00:07:00,1.26365,1.26385,1.2631,1.2633,17800000.0
2009-02-23 00:08:00,1.26145,1.26335,1.26145,1.26335,7800000.0
2009-02-23 00:09:00,1.2636,1.26435,1.26335,1.2638,14400000.0
2009-02-23 00:10:00,1.26365,1.26395,1.26355,1.26355,12600000.0
2009-02-23 00:11:00,1.26365,1.26365,1.2634,1.2635,36200000.0
2009-02-23 00:12:00,1.2635,1.2635,1.2634,1.2634,11200000.0
2009-02-23 00:13:00,1.26365,1.26365,1.26365,1.26365,2800000.0
2009-02-23 00:14:00,1.2639,1.2639,1.26315,1.26325,17000000.0
2009-02-23 00:15:00,1.2633,1.26355,1.2631,1.2632,23400000.0
2009-02-23 00:16:00,1.2632,1.2632,1.2632,1.2632,56000000.0
2009-02-23 00:17:00,1.2632,1.2634,1.26315,1.2633,22200000.0
2009-02-23 00:18:00,1.2632,1.2633,1.2632,1.2633,4200000.0
2009-02-23 00:19:00,1.2634,1.26355,1.2634,1.26355,7000000.0
2009-02-23 00:20:00,1.26375,1.264,1.26355,1.26355,10800000.0
2009-02-23 00:21:00,1.26375,1.26375,1.2632,1.26335,10000000.0
2009-02-23 00:22:00,1.26305,1.26325,1.26305,1.26325,5600000.0
2009-02-23 00:23:00,1.26506,1.26727,1.26496,1.26708,8400000.0
2009-02-23 00:24:00,1.26596,1.26708,1.26331,1.2667,8400000.0
2009-02-23 00:25:00,1.26669,1.26669,1.26497,1.26549,8400000.0
2009-02-23 00:26:00,1.2634,1.2634,1.2632,1.2632,8400000.0
2009-02-23 00:27:00,1.26335,1.26405,1.26335,1.26405,8400000.0
2009-02-23 00:28:00,1.26405,1.2644,1.26405,1.2644,5600000.0
2009-02-23 00:29:00,1.26425,1.2644,1.26425,1.2644,2800000.0
2009-02-23 00:30:00,1.26435,1.26435,1.2637,1.2637,23000000.0
2009-02-23 00:31:00,1.2637,1.2637,1.26345,1.26365,6400000.0
2009-02-23 00:32:00,1.2636,1.2636,1.2634,1.2634,9400000.0
2009-02-23 00:33:00,1.2634,1.2634,1.2634,1.2634,1400000.0
2009-02-23 00:34:00,1.26415,1.26417,1.26405,1.26405,12000000.0
2009-02-23 00:35:00,1.26285,1.2632,1.26285,1.2632,12000000.0
2009-02-23 00:36:00,1.2633,1.2633,1.2632,1.2632,2800000.0
2009-02-23 00:37:00,1.26325,1.2634,1.26325,1.2633,12600000.0
2009-02-23 00:38:00,1.2632,1.2632,1.2632,1.2632,4800000.0
2009-02-23 00:39:00,1.2632,1.26335,1.2632,1.26335,10800000.0
2009-02-23 00:40:00,1.26345,1.26345,1.26345,1.26345,3200000.0
2009-02-23 00:41:00,1.26345,1.26345,1.26335,1.26335,9200000.0
2009-02-23 00:42:00,1.2633,1.2633,1.2633,1.2633,3000000.0
2009-02-23 00:43:00,1.2633,1.2633,1.2633,1.2633,2800000.0
2009-02-23 00:44:00,1.26335,1.26335,1.26335,1.26335,1400000.0
2009-02-23 00:45:00,1.26315,1.26365,1.26315,1.26365,15600000.0
2009-02-23 00:46:00,1.26315,1.26335,1.26315,1.26325,15600000.0
2009-02-23 00:47:00,1.2633,1.2633,1.2632,1.2632,4800000.0
2009-02-23 00:48:00,1.2633,1.2633,1.26305,1.26305,3200000.0
2009-02-23 00:49:00,1.2631,1.2631,1.2631,1.2631,1600000.0
2009-02-23 00:50:00,1.26325,1.26325,1.26325,1.26325,6400000.0
2009-02-23 00:51:00,1.2634,1.2634,1.2634,1.2634,3200000.0
2009-02-23 00:52:00,1.26365,1.26435,1.26325,1.26325,12800000.0
2009-02-23 00:53:00,1.26315,1.26335,1.2631,1.2631,22800000.0
2009-02-23 00:54:00,1.2632,1.2632,1.2632,1.2632,1600000.0
2009-02-23 00:55:00,1.26295,1.2639,1.26295,1.2639,6800000.0
2009-02-23 00:56:00,1.26355,1.26382,1.26312,1.26345,16000000.0
2009-02-23 00:57:00,1.26385,1.26385,1.26325,1.2635,16000000.0
2009-02-23 00:58:00,1.2635,1.2641,1.2635,1.2641,19800000.0
2009-02-23 00:59:00,1.264,1.2643,1.2634,1.26415,39200000.0
2009-02-23 01:00:00,1.2643,1.26515,1.2643,1.26515,45400000.0
2009-02-23 01:01:00,1.26535,1.26585,1.26535,1.26555,34200000.0
2009-02-23 01:02:00,1.2656,1.26575,1.2655,1.2656,29200000.0
2009-02-23 01:03:00,1.2661,1.2664,1.2656,1.2661,49000000.0
2009-02-23 01:04:00,1.26595,1.26615,1.26565,1.266,15800000.0
2009-02-23 01:05:00,1.266,1.2671,1.26555,1.2658,35800000.0
2009-02-23 01:06:00,1.2657,1.2668,1.2657,1.26655,32800000.0
2009-02-23 01:07:00,1.26655,1.2666,1.26555,1.26575,90000000.0
2009-02-23 01:08:00,1.26575,1.26695,1.26545,1.2667,71800000.0
2009-02-23 01:09:00,1.2667,1.26705,1.26615,1.26615,64000000.0
2009-02-23 01:10:00,1.26615,1.2671,1.26615,1.2671,20400000.0
2009-02-23 01:11:00,1.26725,1.2673,1.26725,1.2673,8000000.0
2009-02-23 01:12:00,1.2673,1.2676,1.2673,1.2676,16200000.0
2009-02-23 01:13:00,1.2676,1.2678,1.2676,1.2678,16000000.0
2009-02-23 01:14:00,1.2678,1.2678,1.2673,1.2673,16000000.0
2009-02-23 01:15:00,1.2683,1.26865,1.26745,1.2676,41000000.0
2009-02-23 01:16:00,1.2676,1.2678,1.26745,1.2678,26600000.0
2009-02-23 01:17:00,1.2678,1.2678,1.2671,1.26775,17600000.0
2009-02-23 01:18:00,1.2679,1.2679,1.267,1.267,12000000.0
2009-02-23 01:19:00,1.2672,1.26745,1.26655,1.267,45200000.0
2009-02-23 01:20:00,1.26735,1.2677,1.26685,1.2671,25400000.0
2009-02-23 01:21:00,1.2673,1.2681,1.2673,1.26795,28200000.0
2009-02-23 01:22:00,1.268,1.2681,1.2668,1.2668,10600000.0
2009-02-23 01:23:00,1.2669,1.2676,1.2669,1.26755,21000000.0
2009-02-23 01:24:00,1.26755,1.26755,1.2673,1.2673,25200000.0
2009-02-23 01:25:00,1.2673,1.2673,1.26475,1.267,60600000.0
2009-02-23 01:26:00,1.267,1.267,1.2669,1.267,19400000.0
2009-02-23 01:27:00,1.267,1.2672,1.267,1.2672,27000000.0
2009-02-23 01:28:00,1.2672,1.2672,1.26625,1.2666,27000000.0
2009-02-23 01:29:00,1.2655,1.2666,1.2655,1.2665,17200000.0
2009-02-23 01:30:00,1.2665,1.2665,1.2663,1.2663,3600000.0
2009-02-23 01:31:00,1.2663,1.2663,1.2662,1.2662,9600000.0
2009-02-23 01:32:00,1.2661,1.2661,1.2661,1.2661,2400000.0
2009-02-23 01:33:00,1.2661,1.2661,1.2659,1.2659,19200000.0
2009-02-23 01:34:00,1.2659,1.2659,1.265,1.2659,5000000.0
2009-02-23 01:35:00,1.26485,1.2659,1.26485,1.2659,26600000.0
2009-02-23 01:36:00,1.2659,1.2659,1.26503,1.2659,16800000.0
2009-02-23 01:37:00,1.2644,1.2659,1.26395,1.2643,26400000.0
2009-02-23 01:38:00,1.2643,1.2643,1.26275,1.26345,82200000.0
2009-02-23 01:39:00,1.2636,1.26375,1.2627,1.26375,48200000.0
2009-02-23 01:40:00,1.2638,1.26395,1.2637,1.2639,10000000.0
2009-02-23 01:41:00,1.264,1.2641,1.2633,1.2641,18600000.0
2009-02-23 01:42:00,1.264,1.26445,1.264,1.26415,36400000.0
2009-02-23 01:43:00,1.26425,1.26445,1.26385,1.2641,66600000.0
2009-02-23 01:44:00,1.26415,1.26435,1.264,1.26415,12600000.0
2009-02-23 01:45:00,1.26405,1.26445,1.26405,1.26425,11200000.0
2009-02-23 01:46:00,1.26435,1.26435,1.264,1.26415,22600000.0
2009-02-23 01:47:00,1.26395,1.2641,1.26395,1.2641,2800000.0
2009-02-23 01:48:00,1.26395,1.2641,1.26395,1.2641,2800000.0
2009-02-23 01:49:00,1.26395,1.26415,1.26395,1.26415,5600000.0
2009-02-23 01:50:00,1.26395,1.2641,1.2635,1.26395,20200000.0
2009-02-23 01:51:00,1.26385,1.264,1.26225,1.2629,37000000.0
2009-02-23 01:52:00,1.26285,1.265,1.2627,1.2646,76200000.0
2009-02-23 01:53:00,1.26475,1.26495,1.26445,1.2647,22800000.0
2009-02-23 01:54:00,1.26465,1.26465,1.26375,1.2641,51800000.0
2009-02-23 01:55:00,1.26375,1.2646,1.26375,1.26415,35600000.0
2009-02-23 01:56:00,1.26445,1.26465,1.26415,1.26445,34000000.0
2009-02-23 01:57:00,1.26435,1.26445,1.264,1.26405,14000000.0
2009-02-23 01:58:00,1.26475,1.26475,1.26365,1.2639,47800000.0
2009-02-23 01:59:00,1.26335,1.2644,1.26335,1.26365,53000000.0
2009-02-23 02:00:00,1.2634,1.2646,1.2616,1.2645,100200000.0
2009-02-23 02:01:00,1.2645,1.2659,1.2645,1.265,54800000.0
2009-02-23 02:02:00,1.26435,1.2653,1.2642,1.2651,30800000.0
2009-02-23 02:03:00,1.26505,1.26535,1.2643,1.26485,25200000.0
2009-02-23 02:04:00,1.265,1.265,1.2639,1.26465,22800000.0
2009-02-23 02:05:00,1.2648,1.26525,1.2647,1.26525,9800000.0
2009-02-23 02:06:00,1.26505,1.266,1.26405,1.2655,46000000.0
2009-02-23 02:07:00,1.26575,1.26575,1.2644,1.26465,25000000.0
2009-02-23 02:08:00,1.2645,1.2655,1.2645,1.2648,24200000.0
2009-02-23 02:09:00,1.2648,1.26535,1.26465,1.2651,18200000.0
2009-02-23 02:10:00,1.26475,1.26525,1.26475,1.26525,5600000.0
2009-02-23 02:11:00,1.2655,1.2656,1.2648,1.2648,26200000.0
2009-02-23 02:12:00,1.26495,1.26495,1.26465,1.2648,9800000.0
2009-02-23 02:13:00,1.2648,1.2653,1.2645,1.2648,43200000.0
2009-02-23 02:14:00,1.2648,1.26505,1.2647,1.26505,14400000.0
2009-02-23 02:15:00,1.2652,1.2659,1.26485,1.26575,31200000.0
2009-02-23 02:16:00,1.26555,1.26555,1.26505,1.2652,15400000.0
2009-02-23 02:17:00,1.26515,1.2652,1.26515,1.2652,2800000.0
2009-02-23 02:18:00,1.26525,1.26525,1.26525,1.26525,5600000.0
2009-02-23 02:19:00,1.2645,1.2646,1.26407,1.2644,8400000.0
2009-02-23 02:20:00,1.2655,1.2659,1.2655,1.26585,8400000.0
2009-02-23 02:21:00,1.2661,1.2661,1.26565,1.26595,11200000.0
2009-02-23 02:22:00,1.26575,1.266,1.26505,1.266,36400000.0
2009-02-23 02:23:00,1.2661,1.267,1.26545,1.26675,29200000.0
2009-02-23 02:24:00,1.26635,1.26725,1.2653,1.26665,18400000.0
2009-02-23 02:25:00,1.2668,1.2675,1.2661,1.2666,45800000.0
2009-02-23 02:26:00,1.2667,1.2672,1.26635,1.2672,9000000.0
2009-02-23 02:27:00,1.26715,1.2672,1.2668,1.26685,8600000.0
2009-02-23 02:28:00,1.26685,1.26735,1.26575,1.26705,36200000.0
2009-02-23 02:29:00,1.26695,1.26695,1.26685,1.26685,2800000.0
2009-02-23 02:30:00,1.2671,1.2672,1.2671,1.2672,6400000.0
2009-02-23 02:31:00,1.2672,1.2672,1.26665,1.2667,6600000.0
2009-02-23 02:32:00,1.26675,1.26675,1.26655,1.26655,4400000.0
2009-02-23 02:33:00,1.2666,1.2673,1.2666,1.2668,23400000.0
2009-02-23 02:34:00,1.2665,1.26675,1.26645,1.2665,18200000.0
2009-02-23 02:35:00,1.2665,1.2665,1.26585,1.26585,5600000.0
2009-02-23 02:36:00,1.26575,1.26605,1.2657,1.2658,25600000.0
2009-02-23 02:37:00,1.2658,1.2664,1.26575,1.26605,24800000.0
2009-02-23 02:38:00,1.26605,1.26605,1.26523,1.2657,29800000.0
2009-02-23 02:39:00,1.2657,1.2657,1.26545,1.2656,30600000.0
2009-02-23 02:40:00,1.2656,1.26565,1.26545,1.2655,36400000.0
2009-02-23 02:41:00,1.2655,1.2655,1.2653,1.2655,23000000.0
2009-02-23 02:42:00,1.26575,1.26605,1.2653,1.2658,66800000.0
2009-02-23 02:43:00,1.2659,1.2661,1.2652,1.2656,36800000.0
2009-02-23 02:44:00,1.2655,1.2655,1.2652,1.2652,18000000.0
2009-02-23 02:45:00,1.26525,1.26565,1.265,1.2652,29000000.0
2009-02-23 02:46:00,1.2653,1.2658,1.2652,1.2657,16800000.0
2009-02-23 02:47:00,1.2658,1.26595,1.26505,1.26595,40600000.0
2009-02-23 02:48:00,1.2661,1.26645,1.26495,1.26565,62800000.0
2009-02-23 02:49:00,1.26545,1.266,1.2651,1.266,46200000.0
2009-02-23 02:50:00,1.2659,1.26605,1.2649,1.26565,55600000.0
2009-02-23 02:51:00,1.26575,1.26595,1.2654,1.2656,29400000.0
2009-02-23 02:52:00,1.26555,1.2659,1.26545,1.26575,29400000.0
2009-02-23 02:53:00,1.26595,1.26665,1.26595,1.2666,43400000.0
2009-02-23 02:54:00,1.2667,1.2668,1.26495,1.26505,38200000.0
2009-02-23 02:55:00,1.26505,1.2661,1.2649,1.265,49600000.0
2009-02-23 02:56:00,1.26515,1.2653,1.2649,1.26515,32600000.0
2009-02-23 02:57:00,1.26525,1.2669,1.26525,1.2669,19600000.0
2009-02-23 02:58:00,1.26665,1.26685,1.26605,1.2665,48400000.0
2009-02-23 02:59:00,1.2665,1.2665,1.26605,1.26605,8400000.0
2009-02-23 03:00:00,1.26605,1.2668,1.2653,1.2667,35200000.0
2009-02-23 03:01:00,1.26685,1.26695,1.2662,1.26675,23200000.0
2009-02-23 03:02:00,1.26655,1.2671,1.26615,1.2669,37800000.0
2009-02-23 03:03:00,1.26685,1.2671,1.2661,1.26695,64600000.0
2009-02-23 03:04:00,1.26685,1.2674,1.26655,1.2674,30200000.0
2009-02-23 03:05:00,1.26705,1.2674,1.26545,1.26545,56800000.0
2009-02-23 03:06:00,1.2656,1.2662,1.26555,1.266,23200000.0
2009-02-23 03:07:00,1.2658,1.2661,1.26545,1.2661,21200000.0
2009-02-23 03:08:00,1.2663,1.2663,1.2659,1.26625,10000000.0
2009-02-23 03:09:00,1.26615,1.26615,1.26575,1.2661,18200000.0
2009-02-23 03:10:00,1.26625,1.2663,1.2659,1.266,14000000.0
2009-02-23 03:11:00,1.26615,1.26615,1.26615,1.26615,1400000.0
2009-02-23 03:12:00,1.2663,1.2663,1.2661,1.26625,4200000.0
2009-02-23 03:13:00,1.2664,1.26675,1.2664,1.26675,4200000.0
2009-02-23 03:14:00,1.26715,1.26725,1.266,1.2663,33600000.0
2009-02-23 03:15:00,1.26605,1.26605,1.2656,1.26605,13800000.0
2009-02-23 03:16:00,1.26635,1.2669,1.2658,1.2665,34000000.0
2009-02-23 03:17:00,1.2664,1.2664,1.26555,1.2657,24600000.0
2009-02-23 03:18:00,1.2656,1.2657,1.2655,1.2656,18200000.0
2009-02-23 03:19:00,1.2656,1.26565,1.2654,1.2655,32200000.0
2009-02-23 03:20:00,1.2655,1.2655,1.2654,1.2654,21400000.0
2009-02-23 03:21:00,1.2653,1.2653,1.2652,1.2652,11600000.0
2009-02-23 03:22:00,1.26535,1.26645,1.26535,1.26555,42000000.0
2009-02-23 03:23:00,1.2657,1.2671,1.2653,1.2668,67400000.0
2009-02-23 03:24:00,1.26695,1.2672,1.26595,1.26605,35200000.0
2009-02-23 03:25:00,1.2663,1.26655,1.266,1.2663,12600000.0
2009-02-23 03:26:00,1.2662,1.2665,1.26595,1.26595,15800000.0
2009-02-23 03:27:00,1.26615,1.26635,1.26615,1.26635,7000000.0
2009-02-23 03:28:00,1.26645,1.26715,1.2652,1.2659,39000000.0
2009-02-23 03:29:00,1.2659,1.26645,1.26565,1.26635,50400000.0
2009-02-23 03:30:00,1.2665,1.2671,1.2654,1.26605,53600000.0
2009-02-23 03:31:00,1.2661,1.2661,1.26535,1.2657,21800000.0
2009-02-23 03:32:00,1.26585,1.26615,1.26525,1.2655,31200000.0
2009-02-23 03:33:00,1.26575,1.26655,1.26575,1.2664,35000000.0
2009-02-23 03:34:00,1.266,1.26675,1.266,1.26655,19600000.0
2009-02-23 03:35:00,1.26665,1.26745,1.26625,1.2669,19600000.0
2009-02-23 03:36:00,1.26695,1.2679,1.26575,1.2658,32000000.0
2009-02-23 03:37:00,1.2658,1.2668,1.26575,1.2661,30600000.0
2009-02-23 03:38:00,1.26625,1.2676,1.26615,1.2666,40600000.0
2009-02-23 03:39:00,1.26675,1.2678,1.2658,1.26725,59800000.0
2009-02-23 03:40:00,1.26735,1.26805,1.2658,1.2666,91400000.0
2009-02-23 03:41:00,1.2667,1.26685,1.26605,1.2662,76400000.0
2009-02-23 03:42:00,1.2661,1.2663,1.2657,1.2661,48800000.0
2009-02-23 03:43:00,1.2661,1.2666,1.2657,1.2659,42000000.0
2009-02-23 03:44:00,1.2659,1.26675,1.2656,1.2656,48000000.0
2009-02-23 03:45:00,1.2658,1.2672,1.2656,1.2659,42200000.0
2009-02-23 03:46:00,1.266,1.2661,1.26575,1.26595,62800000.0
2009-02-23 03:47:00,1.26605,1.26785,1.2657,1.2675,46200000.0
2009-02-23 03:48:00,1.26705,1.26735,1.2657,1.2659,79200000.0
2009-02-23 03:49:00,1.2659,1.2663,1.2655,1.2656,105600000.0
2009-02-23 03:50:00,1.2656,1.266,1.26375,1.2652,111100000.0
2009-02-23 03:51:00,1.26525,1.26675,1.2643,1.26505,129800000.0
2009-02-23 03:52:00,1.2651,1.26545,1.2635,1.2644,105200000.0
2009-02-23 03:53:00,1.2642,1.2672,1.26385,1.2644,152600000.0
2009-02-23 03:54:00,1.26405,1.26645,1.2634,1.26645,111600000.0
2009-02-23 03:55:00,1.2664,1.26765,1.26525,1.26525,115200000.0
2009-02-23 03:56:00,1.26515,1.2672,1.2651,1.2672,82600000.0
2009-02-23 03:57:00,1.26665,1.26675,1.26305,1.26515,136400000.0
2009-02-23 03:58:00,1.26495,1.26585,1.2644,1.26515,91200000.0
2009-02-23 03:59:00,1.26515,1.2658,1.2636,1.2647,60600000.0
2009-02-23 04:00:00,1.2647,1.2649,1.2639,1.2645,43200000.0
2009-02-23 04:01:00,1.2647,1.26665,1.2647,1.26495,73200000.0
2009-02-23 04:02:00,1.26505,1.2658,1.2647,1.265,66800000.0
2009-02-23 04:03:00,1.26505,1.26545,1.26415,1.2642,106400000.0
2009-02-23 04:04:00,1.26425,1.26565,1.26415,1.26535,109600000.0
2009-02-23 04:05:00,1.26555,1.26575,1.265,1.26515,86400000.0
2009-02-23 04:06:00,1.265,1.26535,1.26465,1.265,85400000.0
2009-02-23 04:07:00,1.2651,1.2657,1.2644,1.2657,72800000.0
2009-02-23 04:08:00,1.2657,1.2657,1.26475,1.2651,45600000.0
2009-02-23 04:09:00,1.2653,1.26565,1.26465,1.26565,23600000.0
2009-02-23 04:10:00,1.2653,1.26575,1.26475,1.26515,44200000.0
2009-02-23 04:11:00,1.26525,1.26575,1.2648,1.26545,48600000.0
2009-02-23 04:12:00,1.26555,1.26585,1.2652,1.2652,29400000.0
2009-02-23 04:13:00,1.26515,1.26585,1.264,1.2653,40000000.0
2009-02-23 04:14:00,1.2654,1.2654,1.26385,1.2642,65200000.0
2009-02-23 04:15:00,1.26385,1.26535,1.26385,1.2645,71400000.0
2009-02-23 04:16:00,1.2645,1.26535,1.2644,1.26535,41000000.0
2009-02-23 04:17:00,1.26545,1.26545,1.26485,1.265,30400000.0
2009-02-23 04:18:00,1.26515,1.26525,1.2643,1.2643,25600000.0
2009-02-23 04:19:00,1.2646,1.26545,1.2646,1.2648,64000000.0
2009-02-23 04:20:00,1.26495,1.2655,1.26465,1.26535,66200000.0
2009-02-23 04:21:00,1.26535,1.2658,1.26475,1.26495,106400000.0
2009-02-23 04:22:00,1.26505,1.2655,1.2649,1.2655,68200000.0
2009-02-23 04:23:00,1.2654,1.2655,1.26495,1.26495,50400000.0
2009-02-23 04:24:00,1.26535,1.2661,1.26235,1.26515,104400000.0
2009-02-23 04:25:00,1.26505,1.2664,1.26245,1.26465,129800000.0
2009-02-23 04:26:00,1.2648,1.2658,1.26395,1.2643,97000000.0
2009-02-23 04:27:00,1.26425,1.2647,1.264,1.264,58400000.0
2009-02-23 04:28:00,1.2638,1.2648,1.26335,1.2641,75000000.0
2009-02-23 04:29:00,1.2642,1.26635,1.26385,1.2646,76200000.0
2009-02-23 04:30:00,1.2647,1.2654,1.2647,1.26495,35600000.0
2009-02-23 04:31:00,1.26495,1.26525,1.2641,1.2641,25000000.0
2009-02-23 04:32:00,1.2641,1.2651,1.264,1.2651,39600000.0
2009-02-23 04:33:00,1.26535,1.2666,1.2652,1.2666,71400000.0
2009-02-23 04:34:00,1.2668,1.26705,1.2655,1.26665,104200000.0
2009-02-23 04:35:00,1.26665,1.2674,1.26505,1.2665,91600000.0
2009-02-23 04:36:00,1.26675,1.26675,1.2648,1.26575,65800000.0
2009-02-23 04:37:00,1.26585,1.26665,1.26485,1.2655,74400000.0
2009-02-23 04:38:00,1.2656,1.2665,1.26525,1.2658,58800000.0
2009-02-23 04:39:00,1.2658,1.2667,1.2657,1.2667,38600000.0
2009-02-23 04:40:00,1.2669,1.2669,1.2659,1.26645,39200000.0
2009-02-23 04:41:00,1.2666,1.26725,1.26655,1.26655,23200000.0
2009-02-23 04:42:00,1.2667,1.26715,1.2661,1.2661,77000000.0
2009-02-23 04:43:00,1.2661,1.2661,1.266,1.266,25600000.0
2009-02-23 04:44:00,1.26605,1.26605,1.2659,1.2659,47400000.0
2009-02-23 04:45:00,1.2659,1.2659,1.265,1.2652,68000000.0
2009-02-23 04:46:00,1.26535,1.26535,1.26505,1.26525,16000000.0
2009-02-23 04:47:00,1.26535,1.2659,1.26535,1.2659,12600000.0
2009-02-23 04:48:00,1.26605,1.26615,1.26555,1.26575,41600000.0
2009-02-23 04:49:00,1.26585,1.2663,1.26565,1.26565,28400000.0
2009-02-23 04:50:00,1.26565,1.26575,1.26475,1.26485,18600000.0
2009-02-23 04:51:00,1.26475,1.26475,1.2643,1.2643,3000000.0
2009-02-23 04:52:00,1.26535,1.2655,1.26535,1.2655,2800000.0
2009-02-23 04:53:00,1.2656,1.2659,1.26555,1.26555,11200000.0
2009-02-23 04:54:00,1.2653,1.26555,1.2645,1.26545,46400000.0
2009-02-23 04:55:00,1.26555,1.2656,1.2653,1.26545,16800000.0
2009-02-23 04:56:00,1.26535,1.2655,1.2647,1.2655,38200000.0
2009-02-23 04:57:00,1.2654,1.26565,1.2652,1.2655,27600000.0
2009-02-23 04:58:00,1.26555,1.26555,1.26555,1.26555,2800000.0
2009-02-23 04:59:00,1.2655,1.2655,1.2655,1.2655,1400000.0
2009-02-23 05:00:00,1.2654,1.2654,1.26535,1.26535,2800000.0
2009-02-23 05:01:00,1.2656,1.26565,1.26545,1.26555,11200000.0
2009-02-23 05:02:00,1.26545,1.26585,1.26515,1.2654,20000000.0
2009-02-23 05:03:00,1.2653,1.2653,1.2653,1.2653,4400000.0
2009-02-23 05:04:00,1.2654,1.2656,1.2653,1.2653,7000000.0
2009-02-23 05:05:00,1.26525,1.26525,1.26465,1.2647,46600000.0
2009-02-23 05:06:00,1.2647,1.26475,1.2645,1.26475,27400000.0
2009-02-23 05:07:00,1.2649,1.2652,1.26465,1.26465,48600000.0
2009-02-23 05:08:00,1.26495,1.26495,1.2645,1.2646,25600000.0
2009-02-23 05:09:00,1.2647,1.26585,1.2643,1.26585,20400000.0
2009-02-23 05:10:00,1.26585,1.2659,1.26435,1.26445,31400000.0
2009-02-23 05:11:00,1.26455,1.2652,1.26455,1.2652,7800000.0
2009-02-23 05:12:00,1.2653,1.26565,1.2653,1.2654,12600000.0
2009-02-23 05:13:00,1.2655,1.26565,1.26485,1.2656,24800000.0
2009-02-23 05:14:00,1.2655,1.2655,1.2655,1.2655,1400000.0
2009-02-23 05:15:00,1.2655,1.2655,1.26525,1.26525,14200000.0
2009-02-23 05:16:00,1.26525,1.2653,1.26525,1.2653,3000000.0
2009-02-23 05:17:00,1.26525,1.26525,1.2648,1.2648,27200000.0
2009-02-23 05:18:00,1.2649,1.26605,1.26475,1.2658,46800000.0
2009-02-23 05:19:00,1.2659,1.266,1.26565,1.266,11800000.0
2009-02-23 05:20:00,1.266,1.266,1.26565,1.2658,13600000.0
2009-02-23 05:21:00,1.26575,1.26575,1.2648,1.265,28800000.0
2009-02-23 05:22:00,1.2651,1.26525,1.2645,1.26515,14600000.0
2009-02-23 05:23:00,1.2652,1.26575,1.26385,1.26435,58600000.0
2009-02-23 05:24:00,1.26445,1.2662,1.2643,1.2653,60200000.0
2009-02-23 05:25:00,1.2655,1.2659,1.2647,1.2647,27200000.0
2009-02-23 05:26:00,1.2647,1.265,1.2646,1.2646,11200000.0
2009-02-23 05:27:00,1.2645,1.2645,1.2639,1.2641,19200000.0
2009-02-23 05:28:00,1.26355,1.2637,1.26355,1.2637,4200000.0
2009-02-23 05:29:00,1.2647,1.2647,1.26445,1.2646,8000000.0
2009-02-23 05:30:00,1.2645,1.2656,1.2645,1.2656,27000000.0
2009-02-23 05:31:00,1.2657,1.2659,1.2657,1.26575,8000000.0
2009-02-23 05:32:00,1.2658,1.2658,1.26525,1.26565,11200000.0
2009-02-23 05:33:00,1.2657,1.2658,1.2657,1.2658,6400000.0
2009-02-23 05:34:00,1.2657,1.26595,1.2657,1.2659,12800000.0
2009-02-23 05:35:00,1.266,1.26625,1.26545,1.2655,51600000.0
2009-02-23 05:36:00,1.26535,1.2656,1.2651,1.2654,36400000.0
2009-02-23 05:37:00,1.26545,1.2668,1.2652,1.2663,47600000.0
2009-02-23 05:38:00,1.26625,1.26625,1.266,1.26615,4800000.0
2009-02-23 05:39:00,1.2662,1.26625,1.2662,1.26625,3200000.0
2009-02-23 05:40:00,1.2662,1.26665,1.265,1.2656,78200000.0
2009-02-23 05:41:00,1.2658,1.26595,1.2657,1.2657,6400000.0
2009-02-23 05:42:00,1.26575,1.26575,1.2651,1.26565,22000000.0
2009-02-23 05:43:00,1.2658,1.2666,1.2653,1.26645,30600000.0
2009-02-23 05:44:00,1.2665,1.26665,1.2662,1.2662,18400000.0
2009-02-23 05:45:00,1.2663,1.2667,1.2663,1.26635,18600000.0
2009-02-23 05:46:00,1.2663,1.26635,1.26615,1.26615,10200000.0
2009-02-23 05:47:00,1.26615,1.26665,1.2661,1.2664,20200000.0
2009-02-23 05:48:00,1.2665,1.26675,1.26595,1.26615,27200000.0
2009-02-23 05:49:00,1.26605,1.2661,1.26575,1.26575,13200000.0
2009-02-23 05:50:00,1.26585,1.26595,1.26495,1.26505,27600000.0
2009-02-23 05:51:00,1.26505,1.26585,1.26505,1.2655,22400000.0
2009-02-23 05:52:00,1.2653,1.2664,1.2653,1.2664,21400000.0
2009-02-23 05:53:00,1.2663,1.26675,1.2663,1.26675,36600000.0
2009-02-23 05:54:00,1.26655,1.26695,1.2665,1.2665,42200000.0
2009-02-23 05:55:00,1.26655,1.2668,1.26515,1.26575,69600000.0
2009-02-23 05:56:00,1.2655,1.2661,1.2655,1.266,30600000.0
2009-02-23 05:57:00,1.2661,1.2666,1.266,1.2664,15400000.0
2009-02-23 05:58:00,1.2662,1.2662,1.26605,1.26605,2800000.0
2009-02-23 05:59:00,1.2661,1.2662,1.2661,1.26615,5600000.0
2009-02-23 06:00:00,1.26625,1.26635,1.26615,1.26615,8400000.0
2009-02-23 06:01:00,1.26625,1.26635,1.26625,1.26635,2800000.0
2009-02-23 06:02:00,1.26625,1.26625,1.26535,1.2656,32600000.0
2009-02-23 06:03:00,1.2656,1.2656,1.2654,1.2654,9400000.0
2009-02-23 06:04:00,1.266,1.266,1.26565,1.26595,23600000.0
2009-02-23 06:05:00,1.2659,1.2661,1.26555,1.26605,13000000.0
2009-02-23 06:06:00,1.2661,1.26645,1.2661,1.2663,11600000.0
2009-02-23 06:07:00,1.2663,1.26665,1.2663,1.26665,12400000.0
2009-02-23 06:08:00,1.26675,1.26725,1.26655,1.26695,50400000.0
2009-02-23 06:09:00,1.26705,1.26725,1.26705,1.26725,11600000.0
2009-02-23 06:10:00,1.26715,1.26725,1.26705,1.26715,15000000.0
2009-02-23 06:11:00,1.26705,1.26705,1.26625,1.2669,14200000.0
2009-02-23 06:12:00,1.2669,1.2669,1.2669,1.2669,7400000.0
2009-02-23 06:13:00,1.2668,1.2671,1.2668,1.2671,17800000.0
2009-02-23 06:14:00,1.267,1.2673,1.267,1.2673,32400000.0
2009-02-23 06:15:00,1.26725,1.2673,1.26705,1.2671,20600000.0
2009-02-23 06:16:00,1.2671,1.26715,1.2671,1.26715,4800000.0
2009-02-23 06:17:00,1.2671,1.26715,1.2671,1.26715,4800000.0
2009-02-23 06:18:00,1.26577,1.26632,1.2655,1.2655,24800000.0
2009-02-23 06:19:00,1.2672,1.2674,1.2669,1.26695,24800000.0
2009-02-23 06:20:00,1.26685,1.26705,1.26665,1.2667,20400000.0
2009-02-23 06:21:00,1.2667,1.2667,1.2658,1.26635,17400000.0
2009-02-23 06:22:00,1.26615,1.26625,1.26615,1.26625,2800000.0
2009-02-23 06:23:00,1.2662,1.2664,1.2662,1.2664,4600000.0
2009-02-23 06:24:00,1.2664,1.2665,1.2664,1.26645,14400000.0
2009-02-23 06:25:00,1.2664,1.2669,1.2663,1.2669,16800000.0
2009-02-23 06:26:00,1.2669,1.2669,1.2654,1.2661,55000000.0
2009-02-23 06:27:00,1.2661,1.26675,1.2658,1.2658,43800000.0
2009-02-23 06:28:00,1.26595,1.26675,1.26545,1.26665,71000000.0
2009-02-23 06:29:00,1.26655,1.26715,1.2665,1.2666,71400000.0
2009-02-23 06:30:00,1.26655,1.26665,1.2654,1.2655,41000000.0
2009-02-23 06:31:00,1.2654,1.26555,1.2653,1.2653,14000000.0
2009-02-23 06:32:00,1.26545,1.26545,1.26545,1.26545,2800000.0
2009-02-23 06:33:00,1.267,1.26715,1.26697,1.26705,14600000.0
2009-02-23 06:34:00,1.26635,1.26635,1.2651,1.2653,14600000.0
2009-02-23 06:35:00,1.26535,1.2654,1.26515,1.2654,14600000.0
2009-02-23 06:36:00,1.26535,1.26625,1.26535,1.26625,28000000.0
2009-02-23 06:37:00,1.2663,1.2675,1.2663,1.267,73600000.0
2009-02-23 06:38:00,1.26715,1.26715,1.26575,1.26625,46000000.0
2009-02-23 06:39:00,1.2662,1.2666,1.2661,1.26615,21000000.0
2009-02-23 06:40:00,1.26625,1.26625,1.26545,1.26545,11800000.0
2009-02-23 06:41:00,1.26535,1.2656,1.2653,1.2653,17600000.0
2009-02-23 06:42:00,1.2653,1.2666,1.2652,1.2666,77800000.0
2009-02-23 06:43:00,1.2667,1.267,1.2655,1.2655,41600000.0
2009-02-23 06:44:00,1.26545,1.26685,1.26545,1.2663,59600000.0
2009-02-23 06:45:00,1.2664,1.2664,1.26595,1.26605,12600000.0
2009-02-23 06:46:00,1.26615,1.26615,1.266,1.266,7000000.0
2009-02-23 06:47:00,1.2661,1.2665,1.2661,1.2662,14000000.0
2009-02-23 06:48:00,1.2661,1.2662,1.26515,1.2654,24400000.0
2009-02-23 06:49:00,1.2654,1.2656,1.26525,1.26535,18000000.0
2009-02-23 06:50:00,1.2655,1.26765,1.26525,1.26715,54600000.0
2009-02-23 06:51:00,1.267,1.26715,1.2655,1.26605,69000000.0
2009-02-23 06:52:00,1.2663,1.2663,1.26525,1.2657,25800000.0
2009-02-23 06:53:00,1.26575,1.2659,1.26535,1.2659,28200000.0
2009-02-23 06:54:00,1.26575,1.2664,1.2657,1.2664,17600000.0
2009-02-23 06:55:00,1.2662,1.26645,1.26605,1.26645,15400000.0
2009-02-23 06:56:00,1.2666,1.2666,1.26625,1.26625,3200000.0
2009-02-23 06:57:00,1.26635,1.26635,1.26595,1.266,10800000.0
2009-02-23 06:58:00,1.26605,1.26605,1.2659,1.2659,36000000.0
2009-02-23 06:59:00,1.2659,1.2659,1.2658,1.2658,16000000.0
2009-02-23 07:00:00,1.2658,1.2658,1.2657,1.2657,17600000.0
2009-02-23 07:01:00,1.2657,1.2657,1.2656,1.2656,20800000.0
2009-02-23 07:02:00,1.2656,1.2656,1.2654,1.2655,19200000.0
2009-02-23 07:03:00,1.2655,1.2655,1.2654,1.2654,32000000.0
2009-02-23 07:04:00,1.26515,1.26605,1.26515,1.26605,23200000.0
2009-02-23 07:05:00,1.26625,1.2668,1.26545,1.26545,80200000.0
2009-02-23 07:06:00,1.2656,1.26585,1.2656,1.26565,7800000.0
2009-02-23 07:07:00,1.2657,1.2657,1.26525,1.26535,30200000.0
2009-02-23 07:08:00,1.26535,1.2662,1.26525,1.2661,16000000.0
2009-02-23 07:09:00,1.266,1.26605,1.26515,1.26515,19600000.0
2009-02-23 07:10:00,1.2654,1.26605,1.2654,1.26595,14000000.0
2009-02-23 07:11:00,1.2659,1.2659,1.2659,1.2659,1400000.0
2009-02-23 07:12:00,1.2659,1.2659,1.2659,1.2659,1400000.0
2009-02-23 07:13:00,1.266,1.2663,1.266,1.2663,9800000.0
2009-02-23 07:14:00,1.2663,1.26715,1.2653,1.2653,41600000.0
2009-02-23 07:15:00,1.26545,1.2661,1.26545,1.2661,6400000.0
2009-02-23 07:16:00,1.2663,1.26675,1.26605,1.2663,20400000.0
2009-02-23 07:17:00,1.26605,1.2662,1.26595,1.26595,6400000.0
2009-02-23 07:18:00,1.2666,1.26675,1.26585,1.266,17000000.0
2009-02-23 07:19:00,1.266,1.26705,1.2659,1.26615,25800000.0
2009-02-23 07:20:00,1.26625,1.26705,1.2659,1.26635,32000000.0
2009-02-23 07:21:00,1.2662,1.26635,1.26575,1.26585,117800000.0
2009-02-23 07:22:00,1.2659,1.26605,1.2658,1.26595,12800000.0
2009-02-23 07:23:00,1.2656,1.26815,1.2656,1.2677,64000000.0
2009-02-23 07:24:00,1.2679,1.2679,1.266,1.26685,95000000.0
2009-02-23 07:25:00,1.26715,1.2672,1.2659,1.2667,90200000.0
2009-02-23 07:26:00,1.2669,1.2673,1.2668,1.267,26000000.0
2009-02-23 07:27:00,1.26675,1.2672,1.2659,1.2661,44000000.0
2009-02-23 07:28:00,1.2661,1.2664,1.266,1.26635,19000000.0
2009-02-23 07:29:00,1.2662,1.2664,1.2661,1.2661,20800000.0
2009-02-23 07:30:00,1.26615,1.2673,1.26605,1.26665,38200000.0
2009-02-23 07:31:00,1.2669,1.2676,1.2669,1.2675,79400000.0
2009-02-23 07:32:00,1.2674,1.26815,1.26725,1.26725,62200000.0
2009-02-23 07:33:00,1.2673,1.26735,1.2672,1.2673,14200000.0
2009-02-23 07:34:00,1.2673,1.2673,1.26515,1.2662,18200000.0
2009-02-23 07:35:00,1.26565,1.2662,1.26565,1.2662,4400000.0
2009-02-23 07:36:00,1.2662,1.2662,1.2662,1.2662,9000000.0
2009-02-23 07:37:00,1.2662,1.2662,1.2648,1.2648,9700000.0
2009-02-23 07:38:00,1.26505,1.2652,1.2649,1.2652,15400000.0
2009-02-23 07:39:00,1.26535,1.26545,1.26465,1.26545,14000000.0
2009-02-23 07:40:00,1.26545,1.26545,1.26545,1.26545,1400000.0
2009-02-23 07:41:00,1.26545,1.2657,1.26525,1.2655,21000000.0
2009-02-23 07:42:00,1.2654,1.2654,1.2652,1.2653,12600000.0
2009-02-23 07:43:00,1.26535,1.26535,1.26535,1.26535,5600000.0
2009-02-23 07:44:00,1.2653,1.2654,1.26505,1.2653,7000000.0
2009-02-23 07:45:00,1.2652,1.2652,1.2647,1.26505,11400000.0
2009-02-23 07:46:00,1.265,1.265,1.26475,1.2648,18200000.0
2009-02-23 07:47:00,1.26505,1.2652,1.26505,1.26515,4200000.0
2009-02-23 07:48:00,1.26515,1.2652,1.26445,1.2652,23000000.0
2009-02-23 07:49:00,1.26575,1.26655,1.26505,1.266,47800000.0
2009-02-23 07:50:00,1.26595,1.26595,1.2655,1.26555,8000000.0
2009-02-23 07:51:00,1.26555,1.2664,1.26545,1.2664,27600000.0
2009-02-23 07:52:00,1.2662,1.26645,1.26585,1.2663,46400000.0
2009-02-23 07:53:00,1.26605,1.26635,1.2657,1.26605,27200000.0
2009-02-23 07:54:00,1.26615,1.26625,1.2659,1.2662,12800000.0
2009-02-23 07:55:00,1.26595,1.26595,1.2658,1.26585,6400000.0
2009-02-23 07:56:00,1.26595,1.26595,1.26585,1.26585,3200000.0
2009-02-23 07:57:00,1.26585,1.26585,1.2651,1.26545,23400000.0
2009-02-23 07:58:00,1.26555,1.26565,1.26555,1.2656,7000000.0
2009-02-23 07:59:00,1.26515,1.2656,1.2649,1.2656,37600000.0
2009-02-23 08:00:00,1.26585,1.266,1.2658,1.266,11200000.0
2009-02-23 08:01:00,1.2659,1.2661,1.2659,1.2661,12600000.0
2009-02-23 08:02:00,1.26605,1.26705,1.266,1.26645,26800000.0
2009-02-23 08:03:00,1.266,1.2663,1.26545,1.266,31600000.0
2009-02-23 08:04:00,1.26625,1.26635,1.26625,1.2663,12600000.0
2009-02-23 08:05:00,1.2663,1.2664,1.26545,1.2659,26000000.0
2009-02-23 08:06:00,1.26595,1.266,1.26555,1.266,8600000.0
2009-02-23 08:07:00,1.2661,1.2661,1.2656,1.2659,5800000.0
2009-02-23 08:08:00,1.2661,1.2662,1.2655,1.2662,23000000.0
2009-02-23 08:09:00,1.2663,1.26705,1.26555,1.2662,87600000.0
2009-02-23 08:10:00,1.26635,1.26645,1.26615,1.26615,41400000.0
2009-02-23 08:11:00,1.26625,1.2669,1.2661,1.2666,28800000.0
2009-02-23 08:12:00,1.26635,1.2673,1.2656,1.2673,62400000.0
2009-02-23 08:13:00,1.2672,1.2673,1.2653,1.26645,59000000.0
2009-02-23 08:14:00,1.26665,1.26705,1.26665,1.26685,19200000.0
2009-02-23 08:15:00,1.26675,1.2674,1.2666,1.2672,38400000.0
2009-02-23 08:16:00,1.26735,1.26785,1.26475,1.26655,73200000.0
2009-02-23 08:17:00,1.26665,1.2668,1.2658,1.2668,54600000.0
2009-02-23 08:18:00,1.26675,1.2668,1.26615,1.26645,77600000.0
2009-02-23 08:19:00,1.26625,1.2666,1.2653,1.26535,70200000.0
2009-02-23 08:20:00,1.2654,1.26575,1.2649,1.26575,77000000.0
2009-02-23 08:21:00,1.2654,1.26615,1.2648,1.26555,93000000.0
2009-02-23 08:22:00,1.2656,1.26625,1.2651,1.2658,118400000.0
2009-02-23 08:23:00,1.26585,1.26705,1.2657,1.26595,75000000.0
2009-02-23 08:24:00,1.2661,1.2666,1.26575,1.26575,36400000.0
2009-02-23 08:25:00,1.2658,1.26615,1.2658,1.2661,22200000.0
2009-02-23 08:26:00,1.26615,1.26625,1.2661,1.26625,6400000.0
2009-02-23 08:27:00,1.2664,1.2664,1.2657,1.26575,16000000.0
2009-02-23 08:28:00,1.2658,1.26605,1.2658,1.2659,20800000.0
2009-02-23 08:29:00,1.26585,1.2661,1.26555,1.26585,41400000.0
2009-02-23 08:30:00,1.2659,1.2661,1.26585,1.2661,19600000.0
2009-02-23 08:31:00,1.26615,1.2665,1.26615,1.2664,25200000.0
2009-02-23 08:32:00,1.2664,1.2664,1.26545,1.26555,52800000.0
2009-02-23 08:33:00,1.26575,1.26615,1.2657,1.2658,21000000.0
2009-02-23 08:34:00,1.26575,1.26585,1.26535,1.26555,30800000.0
2009-02-23 08:35:00,1.2657,1.2661,1.2649,1.2661,57800000.0
2009-02-23 08:36:00,1.26635,1.26635,1.26545,1.26565,29600000.0
2009-02-23 08:37:00,1.26525,1.26565,1.2646,1.26545,60600000.0
2009-02-23 08:38:00,1.2653,1.26535,1.26505,1.26525,14000000.0
2009-02-23 08:39:00,1.26525,1.26525,1.26495,1.26505,22800000.0
2009-02-23 08:40:00,1.26495,1.26555,1.26495,1.26555,12800000.0
2009-02-23 08:41:00,1.2653,1.26545,1.2652,1.26525,17800000.0
2009-02-23 08:42:00,1.26525,1.2657,1.26525,1.26555,27400000.0
2009-02-23 08:43:00,1.2656,1.26685,1.26555,1.26585,38400000.0
2009-02-23 08:44:00,1.26565,1.2657,1.26515,1.2657,24400000.0
2009-02-23 08:45:00,1.26585,1.26685,1.26525,1.2659,31600000.0
2009-02-23 08:46:00,1.2662,1.2677,1.26555,1.26605,72400000.0
2009-02-23 08:47:00,1.266,1.2667,1.26545,1.26585,42800000.0
2009-02-23 08:48:00,1.2659,1.2662,1.2657,1.26585,38800000.0
2009-02-23 08:49:00,1.26575,1.26645,1.2655,1.26555,22000000.0
2009-02-23 08:50:00,1.2659,1.2659,1.2653,1.2653,37800000.0
2009-02-23 08:51:00,1.26535,1.2654,1.26525,1.26525,26800000.0
2009-02-23 08:52:00,1.2653,1.2656,1.2653,1.2656,10400000.0
2009-02-23 08:53:00,1.2656,1.2656,1.265,1.26545,11400000.0
2009-02-23 08:54:00,1.26555,1.26555,1.26505,1.2651,22200000.0
2009-02-23 08:55:00,1.2651,1.2651,1.265,1.265,40000000.0
2009-02-23 08:56:00,1.265,1.265,1.2649,1.2649,32000000.0
2009-02-23 08:57:00,1.2649,1.2657,1.2647,1.2657,58600000.0
2009-02-23 08:58:00,1.26585,1.2664,1.2654,1.2664,43400000.0
2009-02-23 08:59:00,1.2666,1.26665,1.26635,1.26635,9800000.0
2009-02-23 09:00:00,1.26665,1.26695,1.26555,1.266,19000000.0
2009-02-23 09:01:00,1.266,1.266,1.2653,1.2655,24400000.0
2009-02-23 09:02:00,1.2656,1.26585,1.2649,1.2656,50400000.0
2009-02-23 09:03:00,1.26595,1.26665,1.2656,1.26665,28800000.0
2009-02-23 09:04:00,1.2668,1.2668,1.2662,1.26625,58600000.0
2009-02-23 09:05:00,1.26615,1.26705,1.2661,1.26675,79400000.0
2009-02-23 09:06:00,1.2664,1.26755,1.2654,1.2658,114000000.0
2009-02-23 09:07:00,1.2661,1.26625,1.26535,1.2655,63200000.0
2009-02-23 09:08:00,1.26565,1.26565,1.26525,1.2655,72600000.0
2009-02-23 09:09:00,1.2656,1.2656,1.2652,1.2653,47600000.0
2009-02-23 09:10:00,1.26535,1.26555,1.26515,1.2654,83400000.0
2009-02-23 09:11:00,1.26545,1.2657,1.26505,1.2655,77800000.0
2009-02-23 09:12:00,1.2655,1.2661,1.2654,1.266,38000000.0
2009-02-23 09:13:00,1.2661,1.2667,1.26555,1.2656,85800000.0
2009-02-23 09:14:00,1.2657,1.2661,1.26565,1.2661,37600000.0
2009-02-23 09:15:00,1.26625,1.26645,1.2659,1.266,44200000.0
2009-02-23 09:16:00,1.2658,1.26705,1.2658,1.26615,113600000.0
2009-02-23 09:17:00,1.26645,1.26725,1.2663,1.267,83800000.0
2009-02-23 09:18:00,1.26695,1.26795,1.2668,1.2676,93000000.0
2009-02-23 09:19:00,1.2676,1.26775,1.2668,1.26775,108200000.0
2009-02-23 09:20:00,1.26785,1.26825,1.26705,1.2682,141800000.0
2009-02-23 09:21:00,1.26835,1.2684,1.2673,1.2675,121600000.0
2009-02-23 09:22:00,1.26745,1.2677,1.26705,1.26735,161000000.0
2009-02-23 09:23:00,1.26745,1.26785,1.2667,1.26695,61400000.0
2009-02-23 09:24:00,1.26705,1.2672,1.26655,1.26685,72200000.0
2009-02-23 09:25:00,1.2669,1.26715,1.2666,1.2671,40600000.0
2009-02-23 09:26:00,1.2672,1.26755,1.26635,1.2664,106000000.0
2009-02-23 09:27:00,1.2664,1.2664,1.2661,1.2661,120000000.0
2009-02-23 09:28:00,1.2667,1.2668,1.26635,1.26665,75600000.0
2009-02-23 09:29:00,1.26665,1.26715,1.2664,1.26695,108400000.0
2009-02-23 09:30:00,1.267,1.26725,1.26605,1.2665,101800000.0
2009-02-23 09:31:00,1.26655,1.26745,1.2661,1.2662,64000000.0
2009-02-23 09:32:00,1.2662,1.2662,1.266,1.2661,43000000.0
2009-02-23 09:33:00,1.2661,1.2669,1.26585,1.26625,95400000.0
2009-02-23 09:34:00,1.266,1.26735,1.26585,1.266,96400000.0
2009-02-23 09:35:00,1.2659,1.2663,1.2658,1.26615,64000000.0
2009-02-23 09:36:00,1.26615,1.26725,1.26565,1.2658,76400000.0
2009-02-23 09:37:00,1.2658,1.2658,1.26555,1.2657,52200000.0
2009-02-23 09:38:00,1.2656,1.2662,1.26545,1.2659,99400000.0
2009-02-23 09:39:00,1.2656,1.26585,1.2654,1.26585,81000000.0
2009-02-23 09:40:00,1.2663,1.2671,1.2654,1.2655,91200000.0
2009-02-23 09:41:00,1.2655,1.2655,1.2635,1.2649,115300000.0
2009-02-23 09:42:00,1.26525,1.2656,1.2647,1.26535,72600000.0
2009-02-23 09:43:00,1.2654,1.2657,1.2648,1.2652,56000000.0
2009-02-23 09:44:00,1.26525,1.26525,1.264,1.26435,68800000.0
2009-02-23 09:45:00,1.2645,1.26475,1.2638,1.26425,104600000.0
2009-02-23 09:46:00,1.26425,1.26475,1.2642,1.26465,63000000.0
2009-02-23 09:47:00,1.26465,1.26545,1.26445,1.26445,58600000.0
2009-02-23 09:48:00,1.26445,1.26475,1.2639,1.2639,52400000.0
2009-02-23 09:49:00,1.26405,1.2643,1.2631,1.26325,64600000.0
2009-02-23 09:50:00,1.26325,1.2643,1.26295,1.2631,104400000.0
2009-02-23 09:51:00,1.2634,1.26395,1.2628,1.2629,101400000.0
2009-02-23 09:52:00,1.2627,1.26415,1.26265,1.2627,98800000.0
2009-02-23 09:53:00,1.2627,1.2634,1.2623,1.2631,181000000.0
2009-02-23 09:54:00,1.2631,1.264,1.26255,1.2626,116400000.0
2009-02-23 09:55:00,1.26285,1.263,1.26125,1.2625,46400000.0
2009-02-23 09:56:00,1.2627,1.26375,1.26145,1.26345,176800000.0
2009-02-23 09:57:00,1.26365,1.2637,1.2629,1.26325,92000000.0
2009-02-23 09:58:00,1.26335,1.26395,1.2628,1.26395,117400000.0
2009-02-23 09:59:00,1.2641,1.2641,1.2624,1.2627,155800000.0
2009-02-23 10:00:00,1.263,1.26395,1.2625,1.26345,73400000.0
2009-02-23 10:01:00,1.26285,1.26345,1.26185,1.26295,127000000.0
2009-02-23 10:02:00,1.26295,1.26355,1.26295,1.263,18200000.0
2009-02-23 10:03:00,1.2632,1.2646,1.2623,1.264,110000000.0
2009-02-23 10:04:00,1.2634,1.2646,1.263,1.26385,117600000.0
2009-02-23 10:05:00,1.26385,1.26385,1.263,1.26325,72000000.0
2009-02-23 10:06:00,1.2634,1.26445,1.2634,1.26365,66800000.0
2009-02-23 10:07:00,1.26385,1.2643,1.26365,1.2643,113800000.0
2009-02-23 10:08:00,1.2646,1.26485,1.26385,1.2642,47600000.0
2009-02-23 10:09:00,1.26425,1.26465,1.264,1.26445,86400000.0
2009-02-23 10:10:00,1.26445,1.2647,1.2634,1.2636,145200000.0
2009-02-23 10:11:00,1.2636,1.2643,1.26345,1.26355,102000000.0
2009-02-23 10:12:00,1.2636,1.26385,1.26325,1.26385,76800000.0
2009-02-23 10:13:00,1.26365,1.26405,1.26325,1.2638,78800000.0
2009-02-23 10:14:00,1.2638,1.2641,1.26315,1.26315,59000000.0
2009-02-23 10:15:00,1.2633,1.26365,1.2626,1.26365,74400000.0
2009-02-23 10:16:00,1.26365,1.26365,1.2625,1.2636,360000000.0
2009-02-23 10:17:00,1.2636,1.2636,1.2624,1.2636,422000000.0
2009-02-23 10:18:00,1.2636,1.2636,1.2636,1.2636,136800000.0
2009-02-23 10:19:00,1.2636,1.2636,1.26275,1.2636,153100000.0
2009-02-23 10:20:00,1.2636,1.2636,1.26185,1.2624,81600000.0
2009-02-23 10:21:00,1.2627,1.26295,1.2619,1.26295,75800000.0
2009-02-23 10:22:00,1.2631,1.2632,1.2621,1.2622,57600000.0
2009-02-23 10:23:00,1.2623,1.26325,1.2623,1.26265,53800000.0
2009-02-23 10:24:00,1.26265,1.2633,1.26255,1.263,26800000.0
2009-02-23 10:25:00,1.26295,1.26345,1.2629,1.26335,38200000.0
2009-02-23 10:26:00,1.2635,1.2635,1.26265,1.263,70000000.0
2009-02-23 10:27:00,1.2629,1.2631,1.2618,1.26275,122600000.0
2009-02-23 10:28:00,1.2624,1.2629,1.2624,1.2624,48400000.0
2009-02-23 10:29:00,1.26245,1.26255,1.2622,1.26225,59600000.0
2009-02-23 10:30:00,1.26215,1.26265,1.26185,1.26195,66600000.0
2009-02-23 10:31:00,1.2621,1.26225,1.26195,1.26205,18400000.0
2009-02-23 10:32:00,1.26225,1.2625,1.2618,1.2624,69200000.0
2009-02-23 10:33:00,1.2625,1.26315,1.2624,1.26295,54000000.0
2009-02-23 10:34:00,1.2628,1.26375,1.2626,1.263,76600000.0
2009-02-23 10:35:00,1.2631,1.2635,1.2625,1.2629,86000000.0
2009-02-23 10:36:00,1.263,1.2633,1.26225,1.26225,29400000.0
2009-02-23 10:37:00,1.2617,1.26245,1.2613,1.2622,58200000.0
2009-02-23 10:38:00,1.2622,1.26305,1.26195,1.2627,62400000.0
2009-02-23 10:39:00,1.26275,1.2643,1.262,1.2621,121000000.0
2009-02-23 10:40:00,1.26205,1.26255,1.26205,1.26225,81000000.0
2009-02-23 10:41:00,1.26225,1.2628,1.26215,1.26265,101800000.0
2009-02-23 10:42:00,1.26265,1.263,1.2623,1.2627,104600000.0
2009-02-23 10:43:00,1.2626,1.26335,1.2625,1.2629,109600000.0
2009-02-23 10:44:00,1.2629,1.2638,1.26285,1.26335,107200000.0
2009-02-23 10:45:00,1.26335,1.26365,1.26315,1.2636,70800000.0
2009-02-23 10:46:00,1.2634,1.2637,1.26335,1.2634,62800000.0
2009-02-23 10:47:00,1.26345,1.26345,1.2629,1.26345,95400000.0
2009-02-23 10:48:00,1.2636,1.26375,1.26345,1.26375,28800000.0
2009-02-23 10:49:00,1.26395,1.26395,1.2633,1.2634,32400000.0
2009-02-23 10:50:00,1.26345,1.26355,1.2627,1.2628,7000000.0
2009-02-23 10:51:00,1.26275,1.26285,1.26215,1.26245,48400000.0
2009-02-23 10:52:00,1.2625,1.263,1.26165,1.2618,46200000.0
2009-02-23 10:53:00,1.26165,1.2618,1.26095,1.26145,117600000.0
2009-02-23 10:54:00,1.2616,1.26205,1.2614,1.26165,97000000.0
2009-02-23 10:55:00,1.2615,1.2629,1.26115,1.26285,120200000.0
2009-02-23 10:56:00,1.26285,1.26315,1.2615,1.26315,123400000.0
2009-02-23 10:57:00,1.2627,1.26285,1.2616,1.2616,65400000.0
2009-02-23 10:58:00,1.26285,1.2631,1.2616,1.26265,65400000.0
2009-02-23 10:59:00,1.26245,1.2628,1.26205,1.26225,84200000.0
2009-02-23 11:00:00,1.26225,1.2634,1.26195,1.26315,59200000.0
2009-02-23 11:01:00,1.26345,1.26345,1.26225,1.2623,51600000.0
2009-02-23 11:02:00,1.2623,1.2628,1.26145,1.26165,106800000.0
2009-02-23 11:03:00,1.26175,1.26245,1.26165,1.26175,95400000.0
2009-02-23 11:04:00,1.2618,1.26195,1.26145,1.2619,75000000.0
2009-02-23 11:05:00,1.2618,1.2626,1.26155,1.26255,83200000.0
2009-02-23 11:06:00,1.2626,1.2632,1.26225,1.26305,46800000.0
2009-02-23 11:07:00,1.26295,1.26405,1.26275,1.26405,47400000.0
2009-02-23 11:08:00,1.264,1.26415,1.2633,1.26375,125800000.0
2009-02-23 11:09:00,1.26375,1.26415,1.26345,1.2637,105200000.0
2009-02-23 11:10:00,1.2637,1.26445,1.26318,1.26405,48800000.0
2009-02-23 11:11:00,1.26415,1.26425,1.26345,1.2642,59600000.0
2009-02-23 11:12:00,1.26425,1.26465,1.2626,1.26335,140400000.0
2009-02-23 11:13:00,1.2633,1.26395,1.2619,1.26395,96000000.0
2009-02-23 11:14:00,1.2639,1.26465,1.2629,1.2629,62000000.0
2009-02-23 11:15:00,1.2629,1.2633,1.26255,1.2627,112800000.0
2009-02-23 11:16:00,1.2625,1.26275,1.26195,1.2622,93800000.0
2009-02-23 11:17:00,1.262,1.26285,1.26145,1.26285,181400000.0
2009-02-23 11:18:00,1.2628,1.26295,1.2628,1.2628,231200000.0
2009-02-23 11:19:00,1.2628,1.26335,1.26265,1.2628,276000000.0
2009-02-23 11:20:00,1.2628,1.26325,1.26265,1.26265,337000000.0
2009-02-23 11:21:00,1.2631,1.2631,1.26265,1.26285,403200000.0
2009-02-23 11:22:00,1.2628,1.26285,1.26195,1.2625,162400000.0
2009-02-23 11:23:00,1.2625,1.26275,1.262,1.26245,142400000.0
2009-02-23 11:24:00,1.2625,1.2628,1.2621,1.2623,56600000.0
2009-02-23 11:25:00,1.26225,1.2627,1.2617,1.2627,145400000.0
2009-02-23 11:26:00,1.2627,1.26315,1.2619,1.2631,241300000.0
2009-02-23 11:27:00,1.26325,1.2641,1.26295,1.264,59200000.0
2009-02-23 11:28:00,1.26415,1.26415,1.26265,1.2627,114400000.0
2009-02-23 11:29:00,1.2627,1.26355,1.2627,1.26285,127200000.0
2009-02-23 11:30:00,1.2628,1.2639,1.26245,1.2635,151000000.0
2009-02-23 11:31:00,1.26345,1.2637,1.2618,1.26205,111600000.0
2009-02-23 11:32:00,1.2622,1.2626,1.26185,1.26245,80200000.0
2009-02-23 11:33:00,1.26275,1.26415,1.26205,1.26405,128000000.0
2009-02-23 11:34:00,1.26415,1.26485,1.26315,1.26325,60000000.0
2009-02-23 11:35:00,1.26325,1.26495,1.26315,1.26495,69600000.0
2009-02-23 11:36:00,1.26505,1.2651,1.2639,1.2645,139200000.0
2009-02-23 11:37:00,1.26465,1.265,1.26445,1.265,16400000.0
2009-02-23 11:38:00,1.26495,1.2656,1.2649,1.26525,46000000.0
2009-02-23 11:39:00,1.2652,1.26545,1.265,1.26515,52400000.0
2009-02-23 11:40:00,1.2651,1.2653,1.2651,1.2651,11200000.0
2009-02-23 11:41:00,1.2652,1.2652,1.2645,1.2645,46000000.0
2009-02-23 11:42:00,1.2645,1.2647,1.26385,1.26435,151200000.0
2009-02-23 11:43:00,1.26425,1.2653,1.2642,1.2643,50400000.0
2009-02-23 11:44:00,1.2641,1.2643,1.26375,1.26415,48000000.0
2009-02-23 11:45:00,1.26425,1.2644,1.2636,1.2636,75800000.0
2009-02-23 11:46:00,1.2637,1.2637,1.2635,1.2635,44400000.0
2009-02-23 11:47:00,1.2635,1.26365,1.2633,1.2633,39000000.0
2009-02-23 11:48:00,1.2633,1.2637,1.2633,1.26345,53600000.0
2009-02-23 11:49:00,1.26355,1.2636,1.263,1.263,69400000.0
2009-02-23 11:50:00,1.2631,1.2635,1.26295,1.26345,32600000.0
2009-02-23 11:51:00,1.2635,1.2637,1.2631,1.26335,56000000.0
2009-02-23 11:52:00,1.26335,1.26335,1.2627,1.2632,72000000.0
2009-02-23 11:53:00,1.2631,1.26345,1.2631,1.26345,28000000.0
2009-02-23 11:54:00,1.26345,1.26345,1.26335,1.26345,22400000.0
2009-02-23 11:55:00,1.26345,1.26345,1.2632,1.26335,26600000.0
2009-02-23 11:56:00,1.26325,1.2633,1.26255,1.2626,22600000.0
2009-02-23 11:57:00,1.2626,1.2632,1.2626,1.2632,18800000.0
2009-02-23 11:58:00,1.26345,1.2637,1.26305,1.2634,15600000.0
2009-02-23 11:59:00,1.26355,1.26395,1.26335,1.26335,67200000.0
2009-02-23 12:00:00,1.2634,1.26355,1.2625,1.2628,56400000.0
2009-02-23 12:01:00,1.2628,1.2633,1.2626,1.2633,208800000.0
2009-02-23 12:02:00,1.2633,1.2633,1.2633,1.2633,284400000.0
2009-02-23 12:03:00,1.2633,1.2634,1.2633,1.2633,543000000.0
2009-02-23 12:04:00,1.2633,1.2636,1.26325,1.2633,574200000.0
2009-02-23 12:05:00,1.2633,1.2633,1.2633,1.2633,948400000.0
2009-02-23 12:06:00,1.2633,1.2645,1.26285,1.2645,289600000.0
2009-02-23 12:07:00,1.2646,1.2646,1.2627,1.2627,94000000.0
2009-02-23 12:08:00,1.26275,1.2635,1.26275,1.26345,74400000.0
2009-02-23 12:09:00,1.26345,1.26425,1.2634,1.2634,81800000.0
2009-02-23 12:10:00,1.26355,1.2645,1.26355,1.2645,118600000.0
2009-02-23 12:11:00,1.2643,1.26435,1.2637,1.2642,88400000.0
2009-02-23 12:12:00,1.26435,1.26455,1.2639,1.26455,100000000.0
2009-02-23 12:13:00,1.26455,1.26465,1.2638,1.2639,68000000.0
2009-02-23 12:14:00,1.26395,1.26475,1.26375,1.2643,47800000.0
2009-02-23 12:15:00,1.2642,1.2645,1.26395,1.26395,44800000.0
2009-02-23 12:16:00,1.26395,1.26395,1.26315,1.2632,62400000.0
2009-02-23 12:17:00,1.2632,1.26335,1.26305,1.2631,37400000.0
2009-02-23 12:18:00,1.2632,1.2632,1.263,1.2632,25600000.0
2009-02-23 12:19:00,1.263,1.26355,1.263,1.2632,29400000.0
2009-02-23 12:20:00,1.26335,1.2636,1.2632,1.26325,26600000.0
2009-02-23 12:21:00,1.26305,1.2637,1.26305,1.26335,25200000.0
2009-02-23 12:22:00,1.2635,1.26355,1.26275,1.26275,31000000.0
2009-02-23 12:23:00,1.2628,1.26315,1.2627,1.26295,46800000.0
2009-02-23 12:24:00,1.2627,1.2635,1.2625,1.2625,48800000.0
2009-02-23 12:25:00,1.2626,1.2626,1.2625,1.2626,18600000.0
2009-02-23 12:26:00,1.2626,1.26285,1.2625,1.26285,374000000.0
2009-02-23 12:27:00,1.26285,1.2629,1.2624,1.26285,467600000.0
2009-02-23 12:28:00,1.26285,1.26295,1.26285,1.26285,298000000.0
2009-02-23 12:29:00,1.26285,1.26345,1.26275,1.26345,637000000.0
2009-02-23 12:30:00,1.26355,1.26385,1.26295,1.2633,45000000.0
2009-02-23 12:31:00,1.26335,1.2635,1.26225,1.2626,53400000.0
2009-02-23 12:32:00,1.26245,1.2634,1.26235,1.2634,84800000.0
2009-02-23 12:33:00,1.26305,1.2636,1.2622,1.2624,130000000.0
2009-02-23 12:34:00,1.2625,1.2628,1.26235,1.2625,39200000.0
2009-02-23 12:35:00,1.2625,1.2627,1.2624,1.2627,19600000.0
2009-02-23 12:36:00,1.26245,1.2627,1.2621,1.2624,65600000.0
2009-02-23 12:37:00,1.2624,1.2635,1.26195,1.2625,97600000.0
2009-02-23 12:38:00,1.26255,1.2627,1.26185,1.262,97200000.0
2009-02-23 12:39:00,1.2621,1.26315,1.26195,1.26315,171000000.0
2009-02-23 12:40:00,1.2631,1.2631,1.2624,1.26265,214200000.0
2009-02-23 12:41:00,1.26265,1.2631,1.2624,1.26255,428800000.0
2009-02-23 12:42:00,1.26255,1.2629,1.2624,1.26255,538800000.0
2009-02-23 12:43:00,1.26255,1.26255,1.26255,1.26255,200000000.0
2009-02-23 12:44:00,1.26255,1.26255,1.26185,1.262,65600000.0
2009-02-23 12:45:00,1.26195,1.26235,1.2619,1.2622,54800000.0
2009-02-23 12:46:00,1.26225,1.26225,1.2617,1.26185,90200000.0
2009-02-23 12:47:00,1.2621,1.2624,1.2617,1.2617,73600000.0
2009-02-23 12:48:00,1.2617,1.26195,1.26165,1.2618,56600000.0
2009-02-23 12:49:00,1.26185,1.2624,1.26145,1.26165,156400000.0
2009-02-23 12:50:00,1.26175,1.26265,1.2617,1.26215,89200000.0
2009-02-23 12:51:00,1.26205,1.26225,1.2615,1.26205,87600000.0
2009-02-23 12:52:00,1.262,1.2631,1.262,1.26305,67200000.0
2009-02-23 12:53:00,1.26305,1.26355,1.2618,1.26215,101600000.0
2009-02-23 12:54:00,1.2621,1.2621,1.2617,1.2617,57600000.0
2009-02-23 12:55:00,1.2617,1.2617,1.2617,1.2617,8000000.0
2009-02-23 12:56:00,1.2617,1.2617,1.2616,1.2616,9600000.0
2009-02-23 12:57:00,1.2616,1.2618,1.26145,1.2615,121600000.0
2009-02-23 12:58:00,1.2615,1.26165,1.2614,1.2614,20600000.0
2009-02-23 12:59:00,1.2614,1.26155,1.2613,1.2613,36600000.0
2009-02-23 13:00:00,1.2613,1.26135,1.2612,1.26135,39800000.0
2009-02-23 13:01:00,1.2612,1.2617,1.2611,1.26135,35600000.0
2009-02-23 13:02:00,1.26135,1.2616,1.2611,1.2614,31400000.0
2009-02-23 13:03:00,1.2613,1.2617,1.2612,1.26145,32800000.0
2009-02-23 13:04:00,1.2613,1.2616,1.2611,1.2615,32000000.0
2009-02-23 13:05:00,1.2615,1.26185,1.26095,1.2612,45200000.0
2009-02-23 13:06:00,1.2612,1.2612,1.2609,1.2609,25000000.0
2009-02-23 13:07:00,1.26095,1.2631,1.26085,1.2616,99800000.0
2009-02-23 13:08:00,1.26155,1.26215,1.2607,1.26215,97200000.0
2009-02-23 13:09:00,1.26225,1.2626,1.26145,1.2625,112800000.0
2009-02-23 13:10:00,1.2623,1.26275,1.262,1.26265,32200000.0
2009-02-23 13:11:00,1.2621,1.2621,1.2613,1.2619,40800000.0
2009-02-23 13:12:00,1.2615,1.26175,1.26125,1.26165,43400000.0
2009-02-23 13:13:00,1.26155,1.26155,1.2611,1.2611,52800000.0
2009-02-23 13:14:00,1.26125,1.26145,1.2611,1.26115,16800000.0
2009-02-23 13:15:00,1.26115,1.26175,1.2609,1.2616,69400000.0
2009-02-23 13:16:00,1.26165,1.2621,1.2613,1.2617,83200000.0
2009-02-23 13:17:00,1.2617,1.2617,1.26095,1.26105,51600000.0
2009-02-23 13:18:00,1.26115,1.26145,1.2611,1.2612,39400000.0
2009-02-23 13:19:00,1.2612,1.2618,1.261,1.2618,45400000.0
2009-02-23 13:20:00,1.2619,1.2621,1.26085,1.2613,73200000.0
2009-02-23 13:21:00,1.2614,1.26195,1.26075,1.2613,57400000.0
2009-02-23 13:22:00,1.2613,1.26185,1.2607,1.261,54400000.0
2009-02-23 13:23:00,1.261,1.26165,1.261,1.2616,31400000.0
2009-02-23 13:24:00,1.2618,1.262,1.2618,1.26195,17600000.0
2009-02-23 13:25:00,1.2623,1.2624,1.2623,1.2623,13600000.0
2009-02-23 13:26:00,1.2624,1.2627,1.26235,1.2627,26000000.0
2009-02-23 13:27:00,1.2628,1.2632,1.26195,1.2623,57800000.0
2009-02-23 13:28:00,1.26225,1.26245,1.26205,1.26215,36200000.0
2009-02-23 13:29:00,1.2623,1.26295,1.26195,1.262,44800000.0
2009-02-23 13:30:00,1.262,1.262,1.2618,1.2618,27200000.0
2009-02-23 13:31:00,1.2618,1.2618,1.2618,1.2618,14400000.0
2009-02-23 13:32:00,1.2618,1.2618,1.2617,1.2617,9600000.0
2009-02-23 13:33:00,1.2617,1.2617,1.2616,1.2616,6400000.0
2009-02-23 13:34:00,1.26115,1.2614,1.26095,1.2611,26600000.0
2009-02-23 13:35:00,1.26105,1.26125,1.26085,1.2609,49600000.0
2009-02-23 13:36:00,1.2609,1.2611,1.2609,1.26105,18800000.0
2009-02-23 13:37:00,1.26115,1.26135,1.261,1.26125,42600000.0
2009-02-23 13:38:00,1.2613,1.26145,1.2612,1.2614,23800000.0
2009-02-23 13:39:00,1.26145,1.26155,1.26125,1.26125,26600000.0
2009-02-23 13:40:00,1.2613,1.2615,1.26095,1.2615,41000000.0
2009-02-23 13:41:00,1.2615,1.2624,1.26145,1.26155,54600000.0
2009-02-23 13:42:00,1.2615,1.26155,1.2614,1.26145,15400000.0
2009-02-23 13:43:00,1.2614,1.26165,1.2614,1.2616,15400000.0
2009-02-23 13:44:00,1.26155,1.26175,1.26155,1.2617,16800000.0
2009-02-23 13:45:00,1.26175,1.2618,1.26175,1.2618,2800000.0
2009-02-23 13:46:00,1.2619,1.26195,1.2619,1.26195,4200000.0
2009-02-23 13:47:00,1.26115,1.2619,1.26115,1.2619,24000000.0
2009-02-23 13:48:00,1.2617,1.262,1.2617,1.262,12000000.0
2009-02-23 13:49:00,1.26205,1.2623,1.26135,1.26165,58200000.0
2009-02-23 13:50:00,1.26165,1.26165,1.2612,1.2612,55000000.0
2009-02-23 13:51:00,1.2612,1.2612,1.2611,1.2611,56000000.0
2009-02-23 13:52:00,1.2611,1.2611,1.2609,1.2609,43200000.0
2009-02-23 13:53:00,1.2609,1.2609,1.2593,1.2607,77500000.0
2009-02-23 13:54:00,1.2607,1.2612,1.26045,1.2606,60400000.0
2009-02-23 13:55:00,1.2606,1.2606,1.2604,1.2604,30400000.0
2009-02-23 13:56:00,1.2604,1.2612,1.2604,1.26085,101200000.0
2009-02-23 13:57:00,1.26085,1.26085,1.2602,1.2605,59400000.0
2009-02-23 13:58:00,1.2606,1.26085,1.2601,1.2601,72000000.0
2009-02-23 13:59:00,1.2601,1.2606,1.2599,1.26,79000000.0
2009-02-23 14:00:00,1.26,1.26095,1.25995,1.26005,92200000.0
2009-02-23 14:01:00,1.26,1.26025,1.2599,1.25995,33800000.0
2009-02-23 14:02:00,1.2599,1.2605,1.2599,1.26025,38600000.0
2009-02-23 14:03:00,1.26025,1.26035,1.2597,1.2598,72600000.0
2009-02-23 14:04:00,1.2598,1.2598,1.2594,1.2594,26200000.0
2009-02-23 14:05:00,1.25945,1.25955,1.25935,1.2595,5600000.0
2009-02-23 14:06:00,1.2595,1.25985,1.2595,1.25975,26600000.0
2009-02-23 14:07:00,1.25975,1.2608,1.25965,1.26005,56000000.0
2009-02-23 14:08:00,1.26025,1.26055,1.26025,1.26045,16800000.0
2009-02-23 14:09:00,1.26035,1.2604,1.26005,1.2604,34800000.0
2009-02-23 14:10:00,1.2604,1.2604,1.2598,1.25995,64400000.0
2009-02-23 14:11:00,1.26015,1.26015,1.25965,1.2601,32800000.0
2009-02-23 14:12:00,1.25985,1.25985,1.2594,1.25965,20400000.0
2009-02-23 14:13:00,1.25955,1.2599,1.2595,1.2599,108000000.0
2009-02-23 14:14:00,1.2599,1.2601,1.25955,1.2601,59200000.0
2009-02-23 14:15:00,1.26015,1.2607,1.2601,1.2607,23800000.0
2009-02-23 14:16:00,1.2607,1.2612,1.2607,1.26075,27200000.0
2009-02-23 14:17:00,1.2607,1.2607,1.2607,1.2607,10200000.0
2009-02-23 14:18:00,1.25955,1.25955,1.2587,1.25887,53000000.0
2009-02-23 14:19:00,1.2609,1.26095,1.26025,1.2603,53000000.0
2009-02-23 14:20:00,1.2602,1.26155,1.2602,1.26145,22600000.0
2009-02-23 14:21:00,1.26125,1.26205,1.26065,1.2609,61000000.0
2009-02-23 14:22:00,1.26085,1.26095,1.26065,1.26085,14000000.0
2009-02-23 14:23:00,1.26085,1.26085,1.26075,1.26085,9800000.0
2009-02-23 14:24:00,1.25871,1.25892,1.25789,1.25789,39000000.0
2009-02-23 14:25:00,1.26075,1.26075,1.26015,1.2602,39000000.0
2009-02-23 14:26:00,1.2601,1.2601,1.2601,1.2601,11200000.0
2009-02-23 14:27:00,1.25927,1.26015,1.2587,1.25995,97800000.0
2009-02-23 14:28:00,1.25995,1.2609,1.25975,1.2609,103800000.0
2009-02-23 14:29:00,1.26095,1.26105,1.2599,1.25995,56000000.0
2009-02-23 14:30:00,1.2601,1.26025,1.26,1.2601,75600000.0
2009-02-23 14:31:00,1.2601,1.2602,1.26,1.26005,68400000.0
2009-02-23 14:32:00,1.26005,1.26025,1.25985,1.25995,45800000.0
2009-02-23 14:33:00,1.25995,1.2601,1.2591,1.25985,85200000.0
2009-02-23 14:34:00,1.25985,1.26015,1.2595,1.26,62400000.0
2009-02-23 14:35:00,1.26,1.26,1.25935,1.25955,48200000.0
2009-02-23 14:36:00,1.25955,1.25965,1.25925,1.25935,51200000.0
2009-02-23 14:37:00,1.25935,1.26075,1.25905,1.25965,55400000.0
2009-02-23 14:38:00,1.25965,1.2603,1.25935,1.25935,71800000.0
2009-02-23 14:39:00,1.25925,1.25985,1.25925,1.25985,29800000.0
2009-02-23 14:40:00,1.25985,1.26145,1.25945,1.2595,184800000.0
2009-02-23 14:41:00,1.2597,1.2603,1.2594,1.2594,68600000.0
2009-02-23 14:42:00,1.2594,1.25995,1.2594,1.25955,39400000.0
2009-02-23 14:43:00,1.2595,1.2597,1.2593,1.2594,32000000.0
2009-02-23 14:44:00,1.25985,1.26035,1.25925,1.25985,59600000.0
2009-02-23 14:45:00,1.26,1.2601,1.2595,1.25995,25400000.0
2009-02-23 14:46:00,1.25995,1.26005,1.2595,1.25965,26600000.0
2009-02-23 14:47:00,1.2596,1.25965,1.2592,1.2595,38200000.0
2009-02-23 14:48:00,1.2593,1.26035,1.25925,1.26005,124800000.0
2009-02-23 14:49:00,1.25995,1.26055,1.25985,1.2605,88200000.0
2009-02-23 14:50:00,1.2605,1.261,1.26015,1.2604,46200000.0
2009-02-23 14:51:00,1.26015,1.26025,1.25945,1.26025,106400000.0
2009-02-23 14:52:00,1.26045,1.2609,1.2599,1.26015,52800000.0
2009-02-23 14:53:00,1.26015,1.26045,1.2594,1.2595,53200000.0
2009-02-23 14:54:00,1.2595,1.25985,1.2594,1.2594,52800000.0
2009-02-23 14:55:00,1.25945,1.25955,1.2593,1.2593,74200000.0
2009-02-23 14:56:00,1.2593,1.25965,1.25915,1.2593,80200000.0
2009-02-23 14:57:00,1.25935,1.26005,1.2591,1.2592,77000000.0
2009-02-23 14:58:00,1.2592,1.2594,1.2591,1.2591,48000000.0
2009-02-23 14:59:00,1.2591,1.2593,1.25885,1.259,58200000.0
2009-02-23 15:00:00,1.259,1.25935,1.25895,1.25935,28600000.0
2009-02-23 15:01:00,1.25895,1.26015,1.2589,1.2596,25200000.0
2009-02-23 15:02:00,1.2597,1.2605,1.2595,1.26045,42400000.0
2009-02-23 15:03:00,1.26025,1.2606,1.2599,1.2601,51800000.0
2009-02-23 15:04:00,1.2603,1.26115,1.2603,1.261,64800000.0
2009-02-23 15:05:00,1.26115,1.2615,1.2599,1.2601,104400000.0
2009-02-23 15:06:00,1.2602,1.2604,1.25925,1.25975,107600000.0
2009-02-23 15:07:00,1.25995,1.2616,1.25995,1.26025,106600000.0
2009-02-23 15:08:00,1.2603,1.2603,1.25945,1.25985,96800000.0
2009-02-23 15:09:00,1.25985,1.2606,1.2597,1.2606,71200000.0
2009-02-23 15:10:00,1.26065,1.26065,1.2597,1.25975,79400000.0
2009-02-23 15:11:00,1.26005,1.2611,1.26005,1.26095,46800000.0
2009-02-23 15:12:00,1.261,1.26115,1.26035,1.26075,50800000.0
2009-02-23 15:13:00,1.26085,1.26085,1.25975,1.2598,79800000.0
2009-02-23 15:14:00,1.2598,1.26045,1.25965,1.25965,55600000.0
2009-02-23 15:15:00,1.2597,1.26035,1.2596,1.2596,102800000.0
2009-02-23 15:16:00,1.2597,1.25985,1.2597,1.2598,16600000.0
2009-02-23 15:17:00,1.25995,1.2607,1.25955,1.2597,80600000.0
2009-02-23 15:18:00,1.2597,1.2597,1.2596,1.2596,20000000.0
2009-02-23 15:19:00,1.2596,1.25965,1.2595,1.2595,55400000.0
2009-02-23 15:20:00,1.2595,1.2599,1.2594,1.2594,65600000.0
2009-02-23 15:21:00,1.2594,1.2594,1.2592,1.2592,46000000.0
2009-02-23 15:22:00,1.2592,1.25965,1.2592,1.25925,49000000.0
2009-02-23 15:23:00,1.2592,1.25935,1.259,1.2592,65400000.0
2009-02-23 15:24:00,1.25915,1.25925,1.25895,1.2591,61800000.0
2009-02-23 15:25:00,1.25915,1.25955,1.25895,1.2592,54400000.0
2009-02-23 15:26:00,1.2593,1.25965,1.25885,1.25945,106600000.0
2009-02-23 15:27:00,1.25955,1.26015,1.25895,1.25935,103000000.0
2009-02-23 15:28:00,1.2593,1.2593,1.2589,1.2589,41800000.0
2009-02-23 15:29:00,1.2589,1.2592,1.2589,1.2592,45000000.0
2009-02-23 15:30:00,1.2592,1.2592,1.2589,1.2589,37600000.0
2009-02-23 15:31:00,1.2589,1.2596,1.2587,1.2589,30200000.0
2009-02-23 15:32:00,1.2591,1.2593,1.2587,1.25905,52400000.0
2009-02-23 15:33:00,1.25915,1.2594,1.2588,1.2592,25200000.0
2009-02-23 15:34:00,1.2594,1.25995,1.2592,1.25985,35800000.0
2009-02-23 15:35:00,1.25975,1.2604,1.2592,1.26015,28000000.0
2009-02-23 15:36:00,1.2603,1.2603,1.2588,1.2588,68000000.0
2009-02-23 15:37:00,1.25885,1.2595,1.2588,1.2595,39200000.0
2009-02-23 15:38:00,1.25965,1.26045,1.2595,1.2598,45800000.0
2009-02-23 15:39:00,1.26,1.26085,1.25885,1.259,116000000.0
2009-02-23 15:40:00,1.259,1.25985,1.2588,1.2589,115200000.0
2009-02-23 15:41:00,1.2589,1.25915,1.25875,1.2588,80000000.0
2009-02-23 15:42:00,1.2588,1.2593,1.2587,1.2587,72600000.0
2009-02-23 15:43:00,1.2587,1.25995,1.25855,1.2594,70600000.0
2009-02-23 15:44:00,1.2595,1.2599,1.25915,1.25925,82200000.0
2009-02-23 15:45:00,1.2594,1.25985,1.25855,1.2587,59400000.0
2009-02-23 15:46:00,1.2586,1.2587,1.2585,1.25865,63000000.0
2009-02-23 15:47:00,1.2586,1.26075,1.2586,1.26045,67600000.0
2009-02-23 15:48:00,1.26025,1.26135,1.2587,1.2588,154000000.0
2009-02-23 15:49:00,1.2588,1.2599,1.25875,1.2599,84800000.0
2009-02-23 15:50:00,1.2599,1.2601,1.25925,1.25985,99600000.0
2009-02-23 15:51:00,1.2597,1.2605,1.25935,1.2605,41600000.0
2009-02-23 15:52:00,1.2606,1.2606,1.2589,1.25905,66400000.0
2009-02-23 15:53:00,1.259,1.259,1.2588,1.2588,43000000.0
2009-02-23 15:54:00,1.2588,1.25995,1.25865,1.2587,115800000.0
2009-02-23 15:55:00,1.2587,1.25925,1.2586,1.2587,57400000.0
2009-02-23 15:56:00,1.2587,1.2589,1.2585,1.2585,98200000.0
2009-02-23 15:57:00,1.2585,1.2597,1.2585,1.2595,101400000.0
2009-02-23 15:58:00,1.2598,1.2605,1.25945,1.2602,101000000.0
2009-02-23 15:59:00,1.2602,1.26105,1.2591,1.2594,119000000.0
2009-02-23 16:00:00,1.2595,1.25995,1.2589,1.2597,102200000.0
2009-02-23 16:01:00,1.2593,1.25975,1.25875,1.25885,85800000.0
2009-02-23 16:02:00,1.259,1.26005,1.259,1.2595,72800000.0
2009-02-23 16:03:00,1.25905,1.2599,1.25905,1.2593,44000000.0
2009-02-23 16:04:00,1.2592,1.2595,1.2589,1.2594,56200000.0
2009-02-23 16:05:00,1.25945,1.26015,1.25945,1.2595,26600000.0
2009-02-23 16:06:00,1.2595,1.25995,1.25935,1.25935,51400000.0
2009-02-23 16:07:00,1.25935,1.25975,1.25935,1.25955,42400000.0
2009-02-23 16:08:00,1.25935,1.25955,1.2591,1.2594,78600000.0
2009-02-23 16:09:00,1.25935,1.25965,1.25895,1.2591,65800000.0
2009-02-23 16:10:00,1.2592,1.25955,1.25895,1.2593,100600000.0
2009-02-23 16:11:00,1.2594,1.2596,1.25925,1.2596,23800000.0
2009-02-23 16:12:00,1.2597,1.2601,1.2597,1.26,27000000.0
2009-02-23 16:13:00,1.2601,1.26065,1.25905,1.25905,60600000.0
2009-02-23 16:14:00,1.2591,1.26075,1.2591,1.26055,86000000.0
2009-02-23 16:15:00,1.2605,1.2611,1.2596,1.2597,108400000.0
2009-02-23 16:16:00,1.25985,1.26105,1.25985,1.2604,99800000.0
2009-02-23 16:17:00,1.2603,1.2603,1.2594,1.25965,26000000.0
2009-02-23 16:18:00,1.25965,1.26065,1.25965,1.26005,44800000.0
2009-02-23 16:19:00,1.26,1.26075,1.26,1.26075,42800000.0
2009-02-23 16:20:00,1.2607,1.26105,1.26045,1.26095,68200000.0
2009-02-23 16:21:00,1.26095,1.26105,1.25975,1.25995,73600000.0
2009-02-23 16:22:00,1.25995,1.2608,1.25965,1.2608,138400000.0
2009-02-23 16:23:00,1.26075,1.2608,1.25945,1.2602,103800000.0
2009-02-23 16:24:00,1.2602,1.261,1.25955,1.25955,104200000.0
2009-02-23 16:25:00,1.25955,1.26,1.2595,1.25995,99200000.0
2009-02-23 16:26:00,1.26,1.2603,1.2599,1.2603,25600000.0
2009-02-23 16:27:00,1.26045,1.26045,1.25945,1.2595,27800000.0
2009-02-23 16:28:00,1.2595,1.2595,1.2593,1.2593,49600000.0
2009-02-23 16:29:00,1.2593,1.2604,1.25925,1.25935,72400000.0
2009-02-23 16:30:00,1.2593,1.26015,1.25925,1.2593,173400000.0
2009-02-23 16:31:00,1.2593,1.2604,1.25915,1.26025,97800000.0
2009-02-23 16:32:00,1.2602,1.2603,1.25925,1.25965,95800000.0
2009-02-23 16:33:00,1.25935,1.26005,1.25925,1.26005,106600000.0
2009-02-23 16:34:00,1.2602,1.2602,1.2592,1.2594,94200000.0
2009-02-23 16:35:00,1.2594,1.25945,1.2591,1.2592,112000000.0
2009-02-23 16:36:00,1.2592,1.25925,1.25905,1.2591,71200000.0
2009-02-23 16:37:00,1.259,1.2601,1.25885,1.25955,128000000.0
2009-02-23 16:38:00,1.2597,1.2608,1.2596,1.2601,102800000.0
2009-02-23 16:39:00,1.26025,1.26025,1.259,1.2591,108400000.0
2009-02-23 16:40:00,1.2591,1.25915,1.25905,1.25905,230200000.0
2009-02-23 16:41:00,1.25905,1.25905,1.25905,1.25905,192000000.0
2009-02-23 16:42:00,1.25915,1.25925,1.2588,1.2588,112400000.0
2009-02-23 16:43:00,1.2588,1.25935,1.2588,1.259,72600000.0
2009-02-23 16:44:00,1.25905,1.2598,1.2587,1.2592,127000000.0
2009-02-23 16:45:00,1.2592,1.25965,1.25865,1.2588,44800000.0
2009-02-23 16:46:00,1.2588,1.2588,1.2587,1.2587,48000000.0
2009-02-23 16:47:00,1.2587,1.2596,1.2576,1.2589,97000000.0
2009-02-23 16:48:00,1.2589,1.2592,1.25885,1.2589,61800000.0
2009-02-23 16:49:00,1.2589,1.25905,1.2589,1.2589,68600000.0
2009-02-23 16:50:00,1.2589,1.2596,1.2589,1.2594,63200000.0
2009-02-23 16:51:00,1.2596,1.25965,1.25885,1.25925,118000000.0
2009-02-23 16:52:00,1.25935,1.25935,1.2584,1.2585,148800000.0
2009-02-23 16:53:00,1.2585,1.2585,1.2584,1.2584,100800000.0
2009-02-23 16:54:00,1.2584,1.25905,1.2583,1.2588,78800000.0
2009-02-23 16:55:00,1.2588,1.2597,1.25835,1.25855,102800000.0
2009-02-23 16:56:00,1.25855,1.2598,1.25855,1.2594,36400000.0
2009-02-23 16:57:00,1.25945,1.25945,1.2583,1.2584,58400000.0
2009-02-23 16:58:00,1.2584,1.25925,1.2584,1.2586,57000000.0
2009-02-23 16:59:00,1.2585,1.25865,1.2583,1.2585,80200000.0
2009-02-23 17:00:00,1.2584,1.2593,1.25825,1.2585,146800000.0
2009-02-23 17:01:00,1.2584,1.25905,1.25835,1.25895,92000000.0
2009-02-23 17:02:00,1.25895,1.259,1.25825,1.2587,66800000.0
2009-02-23 17:03:00,1.25875,1.2595,1.25835,1.2595,90400000.0
2009-02-23 17:04:00,1.25925,1.25935,1.2583,1.25835,130200000.0
2009-02-23 17:05:00,1.2583,1.2605,1.2583,1.2591,133000000.0
2009-02-23 17:06:00,1.25885,1.2596,1.2585,1.2596,115200000.0
2009-02-23 17:07:00,1.25955,1.26035,1.25895,1.26025,113200000.0
2009-02-23 17:08:00,1.26025,1.26035,1.25895,1.259,81200000.0
2009-02-23 17:09:00,1.259,1.2602,1.2586,1.2587,148400000.0
2009-02-23 17:10:00,1.2589,1.25915,1.2585,1.2585,90400000.0
2009-02-23 17:11:00,1.2586,1.2599,1.25845,1.25975,107600000.0
2009-02-23 17:12:00,1.25965,1.26,1.25885,1.25985,58000000.0
2009-02-23 17:13:00,1.25985,1.26035,1.25865,1.2588,152600000.0
2009-02-23 17:14:00,1.2588,1.2596,1.2588,1.259,122600000.0
2009-02-23 17:15:00,1.259,1.2596,1.2587,1.25955,93000000.0
2009-02-23 17:16:00,1.2598,1.26,1.25945,1.2597,88400000.0
2009-02-23 17:17:00,1.25985,1.26,1.25875,1.2589,84000000.0
2009-02-23 17:18:00,1.2589,1.2602,1.2588,1.2601,97800000.0
2009-02-23 17:19:00,1.2602,1.26075,1.2587,1.26075,176200000.0
2009-02-23 17:20:00,1.26085,1.26095,1.26005,1.2605,93000000.0
2009-02-23 17:21:00,1.2605,1.26085,1.26015,1.26065,138400000.0
2009-02-23 17:22:00,1.2606,1.26155,1.2604,1.26075,130000000.0
2009-02-23 17:23:00,1.2607,1.26135,1.26015,1.26025,112000000.0
2009-02-23 17:24:00,1.2602,1.2614,1.25985,1.26095,123600000.0
2009-02-23 17:25:00,1.26115,1.26205,1.261,1.2618,135600000.0
2009-02-23 17:26:00,1.2617,1.2617,1.2609,1.2611,88200000.0
2009-02-23 17:27:00,1.26115,1.26135,1.2608,1.261,92400000.0
2009-02-23 17:28:00,1.26095,1.2621,1.26065,1.26205,163600000.0
2009-02-23 17:29:00,1.26165,1.26265,1.26045,1.2619,103200000.0
2009-02-23 17:30:00,1.262,1.26215,1.2616,1.2617,66800000.0
2009-02-23 17:31:00,1.26175,1.2626,1.2614,1.26225,69000000.0
2009-02-23 17:32:00,1.2623,1.26245,1.26105,1.2617,62000000.0
2009-02-23 17:33:00,1.26185,1.2627,1.26185,1.2625,62600000.0
2009-02-23 17:34:00,1.2624,1.2625,1.2618,1.26185,133600000.0
2009-02-23 17:35:00,1.26185,1.2623,1.2612,1.2623,126600000.0
2009-02-23 17:36:00,1.2625,1.26275,1.26115,1.2615,141000000.0
2009-02-23 17:37:00,1.2615,1.26195,1.26115,1.2614,98000000.0
2009-02-23 17:38:00,1.2614,1.2616,1.2611,1.2611,84600000.0
2009-02-23 17:39:00,1.2614,1.2615,1.26095,1.2611,91000000.0
2009-02-23 17:40:00,1.26125,1.26205,1.26095,1.26205,106200000.0
2009-02-23 17:41:00,1.26185,1.26215,1.261,1.2611,115200000.0
2009-02-23 17:42:00,1.2611,1.26165,1.2611,1.2614,116800000.0
2009-02-23 17:43:00,1.2614,1.2626,1.261,1.26235,82400000.0
2009-02-23 17:44:00,1.26225,1.2625,1.2614,1.2616,108400000.0
2009-02-23 17:45:00,1.2617,1.26185,1.26105,1.26175,104800000.0
2009-02-23 17:46:00,1.26155,1.26185,1.2612,1.26185,48600000.0
2009-02-23 17:47:00,1.26215,1.2623,1.2619,1.26205,30600000.0
2009-02-23 17:48:00,1.26215,1.26235,1.2615,1.26215,110000000.0
2009-02-23 17:49:00,1.26215,1.26265,1.2615,1.2619,123800000.0
2009-02-23 17:50:00,1.2621,1.26335,1.2618,1.26325,115600000.0
2009-02-23 17:51:00,1.26315,1.2633,1.26215,1.2625,111000000.0
2009-02-23 17:52:00,1.2626,1.26285,1.26165,1.2627,104000000.0
2009-02-23 17:53:00,1.26285,1.2631,1.26155,1.26215,101600000.0
2009-02-23 17:54:00,1.2622,1.2638,1.2616,1.2626,125200000.0
2009-02-23 17:55:00,1.2624,1.2636,1.2618,1.26245,95600000.0
2009-02-23 17:56:00,1.2627,1.26355,1.26205,1.26335,64600000.0
2009-02-23 17:57:00,1.26335,1.2635,1.26265,1.2635,57800000.0
2009-02-23 17:58:00,1.26355,1.2641,1.2631,1.26405,112000000.0
2009-02-23 17:59:00,1.26405,1.2655,1.2634,1.2655,151400000.0
2009-02-23 18:00:00,1.2656,1.2656,1.2635,1.2638,185800000.0
2009-02-23 18:01:00,1.2638,1.26465,1.2632,1.2642,104400000.0
2009-02-23 18:02:00,1.264,1.2648,1.2629,1.2632,73400000.0
2009-02-23 18:03:00,1.26315,1.26365,1.2628,1.2629,74600000.0
2009-02-23 18:04:00,1.2629,1.2636,1.26275,1.2634,62800000.0
2009-02-23 18:05:00,1.26405,1.26405,1.26295,1.2633,54800000.0
2009-02-23 18:06:00,1.26335,1.2639,1.2633,1.2639,31200000.0
2009-02-23 18:07:00,1.264,1.2642,1.2637,1.264,40600000.0
2009-02-23 18:08:00,1.26415,1.2644,1.26345,1.26355,70800000.0
2009-02-23 18:09:00,1.2635,1.26475,1.2631,1.26445,71400000.0
2009-02-23 18:10:00,1.26445,1.26495,1.26445,1.2649,38400000.0
2009-02-23 18:11:00,1.265,1.2655,1.26455,1.26535,44600000.0
2009-02-23 18:12:00,1.26505,1.2653,1.26425,1.2643,45400000.0
2009-02-23 18:13:00,1.26445,1.26475,1.26365,1.2637,114800000.0
2009-02-23 18:14:00,1.2637,1.26375,1.26355,1.2636,60200000.0
2009-02-23 18:15:00,1.2636,1.2636,1.2634,1.2634,51200000.0
2009-02-23 18:16:00,1.2634,1.2634,1.26125,1.2632,91000000.0
2009-02-23 18:17:00,1.2632,1.2635,1.26295,1.2631,68800000.0
2009-02-23 18:18:00,1.2631,1.2631,1.2629,1.2629,17600000.0
2009-02-23 18:19:00,1.2629,1.2629,1.2628,1.2628,59200000.0
2009-02-23 18:20:00,1.2628,1.263,1.2628,1.26295,38400000.0
2009-02-23 18:21:00,1.26295,1.2633,1.2627,1.2633,98800000.0
2009-02-23 18:22:00,1.26325,1.26355,1.2632,1.26345,51800000.0
2009-02-23 18:23:00,1.26345,1.26415,1.26285,1.26315,94000000.0
2009-02-23 18:24:00,1.26315,1.2634,1.26315,1.26315,21000000.0
2009-02-23 18:25:00,1.26325,1.26365,1.2632,1.2634,38000000.0
2009-02-23 18:26:00,1.26335,1.2648,1.2633,1.2648,90600000.0
2009-02-23 18:27:00,1.2648,1.2654,1.26435,1.26525,159200000.0
2009-02-23 18:28:00,1.2653,1.2655,1.26475,1.2652,53000000.0
2009-02-23 18:29:00,1.2653,1.26565,1.26485,1.2651,90200000.0
2009-02-23 18:30:00,1.26505,1.2656,1.2638,1.2638,70400000.0
2009-02-23 18:31:00,1.26385,1.26485,1.2637,1.2637,149200000.0
2009-02-23 18:32:00,1.2637,1.2644,1.26365,1.2637,66400000.0
2009-02-23 18:33:00,1.2637,1.26385,1.26345,1.2635,90000000.0
2009-02-23 18:34:00,1.26355,1.26415,1.2635,1.26395,56800000.0
2009-02-23 18:35:00,1.264,1.2646,1.26385,1.2644,81000000.0
2009-02-23 18:36:00,1.2638,1.2643,1.26365,1.264,51000000.0
2009-02-23 18:37:00,1.26385,1.2648,1.2638,1.2643,83800000.0
2009-02-23 18:38:00,1.2645,1.2649,1.26395,1.26395,82600000.0
2009-02-23 18:39:00,1.2641,1.26495,1.264,1.2646,33000000.0
2009-02-23 18:40:00,1.26455,1.2654,1.26455,1.2654,45200000.0
2009-02-23 18:41:00,1.2654,1.2654,1.26385,1.26395,82000000.0
2009-02-23 18:42:00,1.2642,1.2649,1.2639,1.26455,58600000.0
2009-02-23 18:43:00,1.26435,1.2645,1.26415,1.26415,8400000.0
2009-02-23 18:44:00,1.26415,1.26445,1.2639,1.2639,45600000.0
2009-02-23 18:45:00,1.2639,1.2642,1.2637,1.2639,62200000.0
2009-02-23 18:46:00,1.2639,1.2647,1.2638,1.2646,93600000.0
2009-02-23 18:47:00,1.26465,1.26465,1.26385,1.26385,96600000.0
2009-02-23 18:48:00,1.26395,1.2641,1.2637,1.2638,68400000.0
2009-02-23 18:49:00,1.2638,1.2643,1.26375,1.26375,27400000.0
2009-02-23 18:50:00,1.2638,1.2642,1.2636,1.26375,60600000.0
2009-02-23 18:51:00,1.26385,1.2649,1.26385,1.26485,59000000.0
2009-02-23 18:52:00,1.2648,1.2648,1.26405,1.26445,65400000.0
2009-02-23 18:53:00,1.2645,1.2645,1.2638,1.2639,55800000.0
2009-02-23 18:54:00,1.2639,1.2641,1.2638,1.2639,46200000.0
2009-02-23 18:55:00,1.264,1.2647,1.264,1.2641,42400000.0
2009-02-23 18:56:00,1.26405,1.2647,1.26375,1.2641,86000000.0
2009-02-23 18:57:00,1.26415,1.2649,1.264,1.2649,42600000.0
2009-02-23 18:58:00,1.26495,1.266,1.2648,1.26495,63800000.0
2009-02-23 18:59:00,1.26495,1.26605,1.2638,1.26405,118400000.0
2009-02-23 19:00:00,1.2642,1.2647,1.26395,1.26435,52600000.0
2009-02-23 19:01:00,1.2643,1.26515,1.26395,1.265,52200000.0
2009-02-23 19:02:00,1.265,1.26505,1.265,1.265,8000000.0
2009-02-23 19:03:00,1.265,1.26545,1.26485,1.26485,35600000.0
2009-02-23 19:04:00,1.26485,1.26535,1.2646,1.26475,68800000.0
2009-02-23 19:05:00,1.2647,1.2653,1.2647,1.26485,30400000.0
2009-02-23 19:06:00,1.2648,1.26655,1.2641,1.2655,73200000.0
2009-02-23 19:07:00,1.2659,1.266,1.26425,1.2643,49600000.0
2009-02-23 19:08:00,1.2643,1.2648,1.26415,1.2643,30200000.0
2009-02-23 19:09:00,1.2643,1.26505,1.26415,1.26505,67400000.0
2009-02-23 19:10:00,1.26515,1.26655,1.26475,1.26475,28400000.0
2009-02-23 19:11:00,1.2648,1.26535,1.26455,1.26505,81200000.0
2009-02-23 19:12:00,1.26505,1.2662,1.26505,1.2653,72200000.0
2009-02-23 19:13:00,1.26535,1.2657,1.26475,1.26525,71400000.0
2009-02-23 19:14:00,1.26525,1.2656,1.2646,1.2648,60800000.0
2009-02-23 19:15:00,1.26475,1.26645,1.2646,1.2655,56200000.0
2009-02-23 19:16:00,1.2656,1.2657,1.26525,1.26545,22400000.0
2009-02-23 19:17:00,1.2653,1.2653,1.2649,1.2649,8400000.0
2009-02-23 19:18:00,1.26505,1.26595,1.2649,1.26535,44800000.0
2009-02-23 19:19:00,1.2654,1.26595,1.2653,1.26575,41200000.0
2009-02-23 19:20:00,1.26575,1.26575,1.2648,1.26505,22400000.0
2009-02-23 19:21:00,1.2652,1.2653,1.26515,1.2653,4200000.0
2009-02-23 19:22:00,1.26555,1.26565,1.26475,1.265,26200000.0
2009-02-23 19:23:00,1.26515,1.26515,1.26505,1.2651,4200000.0
2009-02-23 19:24:00,1.26525,1.26585,1.26525,1.26585,18200000.0
2009-02-23 19:25:00,1.266,1.26605,1.2658,1.2659,12800000.0
2009-02-23 19:26:00,1.26565,1.26585,1.26565,1.26585,2800000.0
2009-02-23 19:27:00,1.266,1.26665,1.2652,1.2652,32800000.0
2009-02-23 19:28:00,1.2655,1.26675,1.26515,1.2653,27600000.0
2009-02-23 19:29:00,1.26605,1.2664,1.2657,1.26615,27200000.0
2009-02-23 19:30:00,1.26625,1.26625,1.2658,1.266,15400000.0
2009-02-23 19:31:00,1.2661,1.26635,1.26585,1.2659,18600000.0
2009-02-23 19:32:00,1.26555,1.26555,1.26525,1.2653,57400000.0
2009-02-23 19:33:00,1.2653,1.2653,1.26525,1.26525,17600000.0
2009-02-23 19:34:00,1.26525,1.2666,1.26515,1.2653,39800000.0
2009-02-23 19:35:00,1.2653,1.2653,1.2652,1.2652,32000000.0
2009-02-23 19:36:00,1.2652,1.2652,1.2651,1.2651,17600000.0
2009-02-23 19:37:00,1.2651,1.26515,1.26505,1.26505,41600000.0
2009-02-23 19:38:00,1.26505,1.2651,1.265,1.265,41600000.0
2009-02-23 19:39:00,1.265,1.265,1.265,1.265,22400000.0
2009-02-23 19:40:00,1.265,1.265,1.2649,1.2649,72000000.0
2009-02-23 19:41:00,1.2648,1.2657,1.2646,1.2648,48400000.0
2009-02-23 19:42:00,1.2648,1.2648,1.2647,1.2647,51200000.0
2009-02-23 19:43:00,1.26485,1.26525,1.2646,1.2646,44600000.0
2009-02-23 19:44:00,1.2646,1.2646,1.26455,1.2646,41600000.0
2009-02-23 19:45:00,1.2646,1.2651,1.26445,1.26495,56600000.0
2009-02-23 19:46:00,1.26495,1.26575,1.26455,1.2647,62000000.0
2009-02-23 19:47:00,1.2647,1.2652,1.26445,1.2645,42400000.0
2009-02-23 19:48:00,1.2645,1.2645,1.2645,1.2645,51200000.0
2009-02-23 19:49:00,1.2645,1.2647,1.2644,1.2645,42600000.0
2009-02-23 19:50:00,1.2645,1.26485,1.26445,1.2645,54000000.0
2009-02-23 19:51:00,1.2645,1.2645,1.2644,1.2644,8000000.0
2009-02-23 19:52:00,1.2644,1.2644,1.2644,1.2644,16000000.0
2009-02-23 19:53:00,1.2644,1.2646,1.2643,1.2646,16600000.0
2009-02-23 19:54:00,1.26445,1.26525,1.26425,1.26525,31200000.0
2009-02-23 19:55:00,1.2656,1.26615,1.265,1.26535,44800000.0
2009-02-23 19:56:00,1.26535,1.2654,1.26485,1.265,25400000.0
2009-02-23 19:57:00,1.26515,1.2657,1.26445,1.26455,27400000.0
2009-02-23 19:58:00,1.2646,1.26475,1.2645,1.26455,20000000.0
2009-02-23 19:59:00,1.2645,1.26475,1.2644,1.2644,10800000.0
2009-02-23 20:00:00,1.2645,1.2648,1.26375,1.26375,51600000.0
2009-02-23 20:01:00,1.2636,1.2644,1.2636,1.2644,33200000.0
2009-02-23 20:02:00,1.2644,1.2647,1.2643,1.2643,69600000.0
2009-02-23 20:03:00,1.26445,1.2646,1.2643,1.2644,33600000.0
2009-02-23 20:04:00,1.26435,1.26545,1.26425,1.26435,54400000.0
2009-02-23 20:05:00,1.26465,1.26605,1.26465,1.26575,40400000.0
2009-02-23 20:06:00,1.2654,1.26595,1.2652,1.2652,57000000.0
2009-02-23 20:07:00,1.2654,1.26595,1.2652,1.26595,23200000.0
2009-02-23 20:08:00,1.26605,1.26605,1.2647,1.2647,23600000.0
2009-02-23 20:09:00,1.2648,1.2648,1.2647,1.2647,3200000.0
2009-02-23 20:10:00,1.2647,1.2647,1.26465,1.2647,18800000.0
2009-02-23 20:11:00,1.2647,1.2647,1.2646,1.2646,35200000.0
2009-02-23 20:12:00,1.2646,1.2646,1.2646,1.2646,8000000.0
2009-02-23 20:13:00,1.2646,1.26485,1.2646,1.26485,14400000.0
2009-02-23 20:14:00,1.26465,1.26515,1.2645,1.2646,35200000.0
2009-02-23 20:15:00,1.2645,1.2645,1.2644,1.2644,27200000.0
2009-02-23 20:16:00,1.2644,1.2644,1.2637,1.2642,33600000.0
2009-02-23 20:17:00,1.2642,1.2655,1.26415,1.26485,79600000.0
2009-02-23 20:18:00,1.2648,1.265,1.2641,1.2647,50000000.0
2009-02-23 20:19:00,1.2646,1.26495,1.26435,1.26465,29000000.0
2009-02-23 20:20:00,1.26435,1.2644,1.2643,1.2643,35200000.0
2009-02-23 20:21:00,1.2643,1.2643,1.2634,1.26365,11000000.0
2009-02-23 20:22:00,1.2638,1.2639,1.26375,1.2639,40600000.0
2009-02-23 20:23:00,1.2639,1.26395,1.2638,1.26395,16200000.0
2009-02-23 20:24:00,1.26415,1.26485,1.26415,1.26445,41200000.0
2009-02-23 20:25:00,1.2643,1.2649,1.26425,1.2649,22600000.0
2009-02-23 20:26:00,1.2649,1.2649,1.2645,1.2645,13000000.0
2009-02-23 20:27:00,1.2644,1.26445,1.2642,1.26435,16400000.0
2009-02-23 20:28:00,1.26435,1.265,1.26435,1.2649,52400000.0
2009-02-23 20:29:00,1.2649,1.2651,1.26445,1.2645,51200000.0
2009-02-23 20:30:00,1.2645,1.2654,1.26445,1.2651,124400000.0
2009-02-23 20:31:00,1.2652,1.26525,1.2645,1.26455,34600000.0
2009-02-23 20:32:00,1.26455,1.2647,1.26455,1.2647,17600000.0
2009-02-23 20:33:00,1.2647,1.2647,1.2646,1.2646,51200000.0
2009-02-23 20:34:00,1.2646,1.2646,1.2645,1.2645,27200000.0
2009-02-23 20:35:00,1.2645,1.2645,1.2644,1.2644,32000000.0
2009-02-23 20:36:00,1.2644,1.2644,1.2644,1.2644,28800000.0
2009-02-23 20:37:00,1.2644,1.26485,1.2644,1.26485,29200000.0
2009-02-23 20:38:00,1.26495,1.2651,1.26445,1.2645,38600000.0
2009-02-23 20:39:00,1.2645,1.26475,1.2645,1.2646,25400000.0
2009-02-23 20:40:00,1.2647,1.2654,1.26465,1.2652,67000000.0
2009-02-23 20:41:00,1.2652,1.2653,1.2652,1.2652,6400000.0
2009-02-23 20:42:00,1.2652,1.2652,1.26475,1.26505,26200000.0
2009-02-23 20:43:00,1.26515,1.26515,1.26485,1.2649,75400000.0
2009-02-23 20:44:00,1.2649,1.26525,1.26485,1.26525,48600000.0
2009-02-23 20:45:00,1.26535,1.2657,1.26495,1.26495,49400000.0
2009-02-23 20:46:00,1.265,1.26525,1.265,1.2652,27600000.0
2009-02-23 20:47:00,1.26525,1.26555,1.2649,1.2649,70200000.0
2009-02-23 20:48:00,1.2649,1.2651,1.2647,1.2648,55600000.0
2009-02-23 20:49:00,1.2648,1.2648,1.2647,1.2647,19200000.0
2009-02-23 20:50:00,1.2647,1.2647,1.26455,1.2646,38400000.0
2009-02-23 20:51:00,1.2646,1.2649,1.2645,1.2646,61800000.0
2009-02-23 20:52:00,1.2646,1.26505,1.2645,1.2645,69000000.0
2009-02-23 20:53:00,1.2645,1.2645,1.2644,1.2644,11200000.0
2009-02-23 20:54:00,1.26315,1.2644,1.26315,1.2644,23800000.0
2009-02-23 20:55:00,1.2644,1.2644,1.2644,1.2644,33600000.0
2009-02-23 20:56:00,1.2644,1.2644,1.26355,1.264,24000000.0
2009-02-23 20:57:00,1.264,1.26445,1.2634,1.2637,46800000.0
2009-02-23 20:58:00,1.2638,1.2642,1.26365,1.2642,36600000.0
2009-02-23 20:59:00,1.2642,1.26505,1.26355,1.26505,47800000.0
2009-02-23 21:00:00,1.2646,1.26515,1.2643,1.2646,44000000.0
2009-02-23 21:01:00,1.2647,1.26595,1.2647,1.26485,53000000.0
2009-02-23 21:02:00,1.26465,1.26465,1.264,1.264,17200000.0
2009-02-23 21:03:00,1.264,1.26405,1.2639,1.2639,27600000.0
2009-02-23 21:04:00,1.2639,1.2643,1.26385,1.2643,49000000.0
2009-02-23 21:05:00,1.26425,1.2644,1.26415,1.2644,4000000.0
2009-02-23 21:06:00,1.26445,1.2645,1.26435,1.2645,8400000.0
2009-02-23 21:07:00,1.2644,1.2644,1.26435,1.26435,5800000.0
2009-02-23 21:08:00,1.26435,1.26435,1.264,1.264,38000000.0
2009-02-23 21:09:00,1.264,1.264,1.26385,1.2639,45800000.0
2009-02-23 21:10:00,1.2639,1.2639,1.2638,1.2638,12800000.0
2009-02-23 21:11:00,1.2638,1.264,1.2638,1.2639,38200000.0
2009-02-23 21:12:00,1.2638,1.2638,1.2638,1.2638,12800000.0
2009-02-23 21:13:00,1.26375,1.26455,1.26365,1.26385,48200000.0
2009-02-23 21:14:00,1.2638,1.2641,1.26365,1.26365,26600000.0
2009-02-23 21:15:00,1.26385,1.26405,1.2635,1.2636,58200000.0
2009-02-23 21:16:00,1.2636,1.26435,1.2636,1.2637,43800000.0
2009-02-23 21:17:00,1.2637,1.26435,1.26335,1.26435,88600000.0
2009-02-23 21:18:00,1.26435,1.2648,1.26415,1.26435,188200000.0
2009-02-23 21:19:00,1.26435,1.2652,1.26425,1.26435,139000000.0
2009-02-23 21:20:00,1.26435,1.26435,1.26435,1.26435,41600000.0
2009-02-23 21:21:00,1.26435,1.2645,1.2643,1.26435,87600000.0
2009-02-23 21:22:00,1.26435,1.26435,1.26365,1.26365,72000000.0
2009-02-23 21:23:00,1.2638,1.26435,1.2636,1.2636,55800000.0
2009-02-23 21:24:00,1.2637,1.26415,1.2637,1.264,12200000.0
2009-02-23 21:25:00,1.26415,1.26435,1.2639,1.2639,14000000.0
2009-02-23 21:26:00,1.26395,1.26435,1.2635,1.2636,37600000.0
2009-02-23 21:27:00,1.2636,1.2636,1.26345,1.2635,20600000.0
2009-02-23 21:28:00,1.26365,1.26475,1.26335,1.26435,50200000.0
2009-02-23 21:29:00,1.26435,1.26435,1.2643,1.2643,6400000.0
2009-02-23 21:30:00,1.2643,1.2643,1.2642,1.2642,19200000.0
2009-02-23 21:31:00,1.2642,1.2642,1.2641,1.2641,22400000.0
2009-02-23 21:32:00,1.264,1.26425,1.26175,1.26375,183600000.0
2009-02-23 21:33:00,1.26375,1.2643,1.26375,1.2643,110600000.0
2009-02-23 21:34:00,1.26405,1.26505,1.26355,1.26365,60200000.0
2009-02-23 21:35:00,1.26365,1.2646,1.26365,1.2646,60200000.0
2009-02-23 21:36:00,1.2646,1.26475,1.2635,1.26365,82000000.0
2009-02-23 21:37:00,1.26365,1.26365,1.2632,1.2635,25400000.0
2009-02-23 21:38:00,1.26345,1.2642,1.2631,1.26325,50000000.0
2009-02-23 21:39:00,1.2635,1.2635,1.2634,1.2634,12600000.0
2009-02-23 21:40:00,1.26345,1.26345,1.26345,1.26345,10400000.0
2009-02-23 21:41:00,1.26345,1.26345,1.26315,1.2633,16200000.0
2009-02-23 21:42:00,1.2632,1.2639,1.26205,1.2624,92400000.0
2009-02-23 21:43:00,1.2623,1.26275,1.2616,1.26235,64400000.0
2009-02-23 21:44:00,1.262,1.2624,1.2619,1.2622,84400000.0
2009-02-23 21:45:00,1.26215,1.26215,1.26085,1.26155,146000000.0
2009-02-23 21:46:00,1.2615,1.26225,1.2613,1.2619,90400000.0
2009-02-23 21:47:00,1.2617,1.26205,1.2609,1.2615,151600000.0
2009-02-23 21:48:00,1.2616,1.2623,1.26075,1.2616,110400000.0
2009-02-23 21:49:00,1.2615,1.2621,1.26135,1.2621,42600000.0
2009-02-23 21:50:00,1.26205,1.26355,1.2616,1.26355,78800000.0
2009-02-23 21:51:00,1.26355,1.26405,1.2623,1.26245,49000000.0
2009-02-23 21:52:00,1.26255,1.2626,1.26245,1.2626,8400000.0
2009-02-23 21:53:00,1.26265,1.26265,1.26205,1.2625,43400000.0
2009-02-23 21:54:00,1.2625,1.2625,1.26185,1.26205,39200000.0
2009-02-23 21:55:00,1.2622,1.26245,1.26115,1.2618,75000000.0
2009-02-23 21:56:00,1.26185,1.262,1.2618,1.2619,18200000.0
2009-02-23 21:57:00,1.26185,1.26185,1.26105,1.2614,32600000.0
2009-02-23 21:58:00,1.26125,1.2618,1.26125,1.26165,16800000.0
2009-02-23 21:59:00,1.26155,1.2624,1.26155,1.26195,42000000.0
2009-02-23 22:00:00,1.26195,1.26315,1.2612,1.26275,106000000.0
2009-02-23 22:01:00,1.26245,1.2635,1.2616,1.2635,58000000.0
2009-02-23 22:02:00,1.2635,1.2642,1.263,1.2634,47400000.0
2009-02-23 22:03:00,1.26365,1.26365,1.26135,1.26155,68200000.0
2009-02-23 22:04:00,1.2616,1.26315,1.2614,1.26265,35200000.0
2009-02-23 22:05:00,1.26225,1.263,1.26195,1.2624,42600000.0
2009-02-23 22:06:00,1.26245,1.26275,1.2624,1.2625,18600000.0
2009-02-23 22:07:00,1.26245,1.2626,1.26225,1.2623,21000000.0
2009-02-23 22:08:00,1.2629,1.2633,1.2624,1.2626,21200000.0
2009-02-23 22:09:00,1.26265,1.2634,1.26245,1.26245,19600000.0
2009-02-23 22:10:00,1.2624,1.2624,1.2617,1.2619,21000000.0
2009-02-23 22:11:00,1.26165,1.26185,1.2616,1.26185,18400000.0
2009-02-23 22:12:00,1.26195,1.26235,1.26155,1.26215,54600000.0
2009-02-23 22:13:00,1.2618,1.26225,1.26105,1.2613,22800000.0
2009-02-23 22:14:00,1.2614,1.2614,1.2613,1.2613,4200000.0
2009-02-23 22:15:00,1.26145,1.2619,1.26125,1.2619,7000000.0
2009-02-23 22:16:00,1.2621,1.26285,1.26205,1.2625,15400000.0
2009-02-23 22:17:00,1.2625,1.2625,1.2623,1.2623,7000000.0
2009-02-23 22:18:00,1.2621,1.26215,1.26145,1.2616,11200000.0
2009-02-23 22:19:00,1.26165,1.26185,1.26165,1.26185,5600000.0
2009-02-23 22:20:00,1.26185,1.26245,1.26135,1.26195,53200000.0
2009-02-23 22:21:00,1.26195,1.26255,1.2617,1.26175,41400000.0
2009-02-23 22:22:00,1.2616,1.2616,1.26055,1.2606,22200000.0
2009-02-23 22:23:00,1.2606,1.26285,1.2597,1.2625,85000000.0
2009-02-23 22:24:00,1.2625,1.2625,1.2625,1.2625,51000000.0
2009-02-23 22:25:00,1.2625,1.2625,1.2625,1.2625,27200000.0
2009-02-23 22:26:00,1.2625,1.2627,1.2624,1.2624,53400000.0
2009-02-23 22:27:00,1.26245,1.26285,1.26235,1.2625,75000000.0
2009-02-23 22:28:00,1.2625,1.2625,1.26085,1.26195,58600000.0
2009-02-23 22:29:00,1.26195,1.26245,1.26185,1.26205,51000000.0
2009-02-23 22:30:00,1.26185,1.2623,1.2615,1.2622,48000000.0
2009-02-23 22:31:00,1.2621,1.2623,1.262,1.2621,27200000.0
2009-02-23 22:32:00,1.26215,1.26245,1.2621,1.26245,12600000.0
2009-02-23 22:33:00,1.2624,1.2624,1.26185,1.262,21200000.0
2009-02-23 22:34:00,1.26195,1.2627,1.26145,1.26225,39200000.0
2009-02-23 22:35:00,1.26215,1.26265,1.26215,1.26255,14600000.0
2009-02-23 22:36:00,1.2627,1.26275,1.2627,1.26275,2800000.0
2009-02-23 22:37:00,1.2627,1.26315,1.2623,1.26265,34000000.0
2009-02-23 22:38:00,1.26265,1.2629,1.26245,1.26285,17800000.0
2009-02-23 22:39:00,1.2627,1.26305,1.26255,1.26255,24400000.0
2009-02-23 22:40:00,1.26265,1.26375,1.26265,1.2637,26800000.0
2009-02-23 22:41:00,1.2637,1.26375,1.26365,1.26375,19800000.0
2009-02-23 22:42:00,1.2632,1.2637,1.2632,1.26355,35800000.0
2009-02-23 22:43:00,1.26355,1.26355,1.26345,1.26345,8800000.0
2009-02-23 22:44:00,1.26345,1.26345,1.2623,1.2623,99400000.0
2009-02-23 22:45:00,1.2623,1.2623,1.26185,1.2619,12800000.0
2009-02-23 22:46:00,1.2618,1.2618,1.26085,1.26115,35400000.0
2009-02-23 22:47:00,1.26125,1.2627,1.2608,1.2619,96400000.0
2009-02-23 22:48:00,1.2619,1.2619,1.26085,1.261,37200000.0
2009-02-23 22:49:00,1.261,1.26145,1.26085,1.26145,31600000.0
2009-02-23 22:50:00,1.2615,1.26245,1.26135,1.2618,76800000.0
2009-02-23 22:51:00,1.2616,1.2625,1.26155,1.2622,45200000.0
2009-02-23 22:52:00,1.26215,1.2622,1.2617,1.2618,52000000.0
2009-02-23 22:53:00,1.2618,1.262,1.2608,1.26195,27200000.0
2009-02-23 22:54:00,1.262,1.2628,1.26115,1.2622,64800000.0
2009-02-23 22:55:00,1.26215,1.26265,1.26105,1.2616,88400000.0
2009-02-23 22:56:00,1.2617,1.2627,1.26115,1.26255,125800000.0
2009-02-23 22:57:00,1.2627,1.26335,1.26145,1.26335,64400000.0
2009-02-23 22:58:00,1.2629,1.26395,1.26265,1.26285,44600000.0
2009-02-23 22:59:00,1.263,1.263,1.2621,1.2624,40800000.0
2009-02-23 23:00:00,1.2624,1.2627,1.2624,1.2627,6000000.0
2009-02-23 23:01:00,1.26275,1.2634,1.2623,1.2628,98000000.0
2009-02-23 23:02:00,1.26285,1.26285,1.26195,1.26235,23200000.0
2009-02-23 23:03:00,1.26265,1.26305,1.26165,1.26235,53600000.0
2009-02-23 23:04:00,1.26255,1.26305,1.26255,1.2629,21800000.0
2009-02-23 23:05:00,1.2629,1.2629,1.2628,1.26285,7000000.0
2009-02-23 23:06:00,1.26295,1.2634,1.2627,1.26335,45200000.0
2009-02-23 23:07:00,1.2631,1.26325,1.26305,1.26325,7000000.0
2009-02-23 23:08:00,1.2633,1.2633,1.2627,1.26285,18200000.0
2009-02-23 23:09:00,1.2628,1.26295,1.2628,1.26285,6000000.0
2009-02-23 23:10:00,1.26295,1.2633,1.26255,1.2631,35800000.0
2009-02-23 23:11:00,1.26285,1.26295,1.2623,1.26295,36000000.0
2009-02-23 23:12:00,1.263,1.2638,1.263,1.2637,21000000.0
2009-02-23 23:13:00,1.2637,1.2637,1.2631,1.2631,34200000.0
2009-02-23 23:14:00,1.26295,1.26325,1.26235,1.26285,46600000.0
2009-02-23 23:15:00,1.26275,1.26355,1.2627,1.2632,93800000.0
2009-02-23 23:16:00,1.2632,1.2632,1.26295,1.26295,26800000.0
2009-02-23 23:17:00,1.26295,1.26305,1.2629,1.2629,35800000.0
2009-02-23 23:18:00,1.26265,1.26265,1.26255,1.26255,6200000.0
2009-02-23 23:19:00,1.26285,1.263,1.26255,1.26255,26000000.0
2009-02-23 23:20:00,1.26265,1.2636,1.262,1.2624,123600000.0
2009-02-23 23:21:00,1.26185,1.26325,1.2607,1.26215,147600000.0
2009-02-23 23:22:00,1.26215,1.2626,1.2616,1.26255,84800000.0
2009-02-23 23:23:00,1.26265,1.26265,1.26215,1.26265,92600000.0
2009-02-23 23:24:00,1.2626,1.26265,1.26035,1.2617,161800000.0
2009-02-23 23:25:00,1.26185,1.2621,1.2617,1.2617,81600000.0
2009-02-23 23:26:00,1.2615,1.26165,1.2612,1.2612,15800000.0
2009-02-23 23:27:00,1.2614,1.26195,1.2614,1.26185,47800000.0
2009-02-23 23:28:00,1.26195,1.2622,1.2618,1.2618,35000000.0
2009-02-23 23:29:00,1.262,1.26235,1.26175,1.2618,31400000.0
2009-02-23 23:30:00,1.26145,1.2616,1.2614,1.2616,11800000.0
2009-02-23 23:31:00,1.26175,1.2619,1.2605,1.26085,29200000.0
2009-02-23 23:32:00,1.26105,1.2614,1.261,1.2611,39000000.0
2009-02-23 23:33:00,1.2612,1.26215,1.26105,1.2618,76000000.0
2009-02-23 23:34:00,1.2619,1.26235,1.2616,1.2616,27400000.0
2009-02-23 23:35:00,1.2616,1.2616,1.261,1.2612,17000000.0
2009-02-23 23:36:00,1.2613,1.26155,1.2612,1.26155,19000000.0
2009-02-23 23:37:00,1.26145,1.26375,1.2614,1.26375,20200000.0
2009-02-23 23:38:00,1.2614,1.26195,1.2614,1.2616,14400000.0
2009-02-23 23:39:00,1.2615,1.2619,1.26145,1.2619,23200000.0
2009-02-23 23:40:00,1.26315,1.26315,1.2628,1.26297,33600000.0
2009-02-23 23:41:00,1.26225,1.2625,1.2618,1.26205,33600000.0
2009-02-23 23:42:00,1.26225,1.26225,1.2617,1.26205,23000000.0
2009-02-23 23:43:00,1.26317,1.26317,1.26297,1.263,14800000.0
2009-02-23 23:44:00,1.26195,1.2622,1.26195,1.26195,14800000.0
2009-02-23 23:45:00,1.262,1.262,1.2614,1.2616,10800000.0
2009-02-23 23:46:00,1.2612,1.2617,1.2612,1.2617,12200000.0
2009-02-23 23:47:00,1.26285,1.26297,1.26275,1.26297,1400000.0
2009-02-23 23:48:00,1.2616,1.2616,1.2616,1.2616,1400000.0
2009-02-23 23:49:00,1.2617,1.26205,1.2617,1.2617,11600000.0
2009-02-23 23:50:00,1.26195,1.2625,1.2617,1.2624,44000000.0
2009-02-23 23:51:00,1.2624,1.26285,1.2624,1.26285,9800000.0
2009-02-23 23:52:00,1.2626,1.2626,1.2626,1.2626,2800000.0
2009-02-23 23:53:00,1.26275,1.2632,1.2626,1.2628,42800000.0
2009-02-23 23:54:00,1.2628,1.2628,1.2628,1.2628,9000000.0
2009-02-23 23:55:00,1.2629,1.26305,1.2625,1.2625,27200000.0
2009-02-23 23:56:00,1.2628,1.26335,1.26265,1.26265,23400000.0
2009-02-23 23:57:00,1.26275,1.2628,1.26275,1.2628,48000000.0
2009-02-23 23:58:00,1.26305,1.2633,1.26265,1.263,16600000.0
2009-02-23 23:59:00,1.2633,1.2635,1.2629,1.26305,7200000.0
2009-02-24 00:00:00,1.26285,1.26295,1.26265,1.26295,4800000.0
2009-02-24 00:01:00,1.2631,1.2632,1.2631,1.2632,3000000.0
2009-02-24 00:02:00,1.26305,1.26315,1.26295,1.26305,10400000.0
2009-02-24 00:03:00,1.26325,1.26345,1.263,1.263,8600000.0
2009-02-24 00:04:00,1.2633,1.2639,1.26275,1.2635,65600000.0
2009-02-24 00:05:00,1.2637,1.2647,1.2636,1.2641,29800000.0
2009-02-24 00:06:00,1.26505,1.26535,1.26355,1.26415,22400000.0
2009-02-24 00:07:00,1.2642,1.2643,1.2628,1.264,16000000.0
2009-02-24 00:08:00,1.2638,1.2638,1.26355,1.26355,7000000.0
2009-02-24 00:09:00,1.26355,1.26355,1.26265,1.2629,15400000.0
2009-02-24 00:10:00,1.2629,1.26305,1.2629,1.26305,4800000.0
2009-02-24 00:11:00,1.2629,1.26335,1.26265,1.26265,18800000.0
2009-02-24 00:12:00,1.26275,1.2633,1.26275,1.2633,14400000.0
2009-02-24 00:13:00,1.26335,1.26335,1.26265,1.26265,11000000.0
2009-02-24 00:14:00,1.26295,1.26295,1.26265,1.26265,4400000.0
2009-02-24 00:15:00,1.2628,1.26325,1.2628,1.26325,12400000.0
2009-02-24 00:16:00,1.26325,1.26325,1.26325,1.26325,1400000.0
2009-02-24 00:17:00,1.26335,1.2634,1.26335,1.2634,18400000.0
2009-02-24 00:18:00,1.2634,1.2636,1.2632,1.2632,11400000.0
2009-02-24 00:19:00,1.26335,1.26335,1.26335,1.26335,1400000.0
2009-02-24 00:20:00,1.2635,1.2637,1.26325,1.26325,5800000.0
2009-02-24 00:21:00,1.26365,1.2639,1.26325,1.26375,11800000.0
2009-02-24 00:22:00,1.2638,1.2639,1.2631,1.2631,14600000.0
2009-02-24 00:23:00,1.26315,1.2635,1.26305,1.2635,23800000.0
2009-02-24 00:24:00,1.2632,1.26345,1.26315,1.26325,12000000.0
2009-02-24 00:25:00,1.2631,1.26355,1.26305,1.2631,14400000.0
2009-02-24 00:26:00,1.2633,1.2637,1.26315,1.26365,25200000.0
2009-02-24 00:27:00,1.26375,1.264,1.26325,1.26355,22200000.0
2009-02-24 00:28:00,1.26375,1.2645,1.26375,1.2643,41200000.0
2009-02-24 00:29:00,1.26445,1.26455,1.26405,1.26455,11600000.0
2009-02-24 00:30:00,1.26455,1.26455,1.2641,1.2643,21800000.0
2009-02-24 00:31:00,1.2641,1.26435,1.2641,1.26435,8600000.0
2009-02-24 00:32:00,1.26298,1.26308,1.2629,1.26298,37400000.0
2009-02-24 00:33:00,1.26425,1.2644,1.26405,1.26405,37400000.0
2009-02-24 00:34:00,1.2641,1.26425,1.26355,1.2641,23400000.0
2009-02-24 00:35:00,1.26385,1.264,1.2624,1.2628,42800000.0
2009-02-24 00:36:00,1.26255,1.26285,1.26255,1.26275,14000000.0
2009-02-24 00:37:00,1.26295,1.26355,1.2628,1.263,27800000.0
2009-02-24 00:38:00,1.26325,1.26385,1.26255,1.26255,42000000.0
2009-02-24 00:39:00,1.26285,1.2638,1.26285,1.2638,11600000.0
2009-02-24 00:40:00,1.2639,1.2639,1.26375,1.26385,8400000.0
2009-02-24 00:41:00,1.26395,1.26395,1.26395,1.26395,1400000.0
2009-02-24 00:42:00,1.2641,1.26415,1.26405,1.26415,4200000.0
2009-02-24 00:43:00,1.26405,1.26415,1.26385,1.26395,8400000.0
2009-02-24 00:44:00,1.26385,1.26385,1.26335,1.2634,12800000.0
2009-02-24 00:45:00,1.2634,1.26395,1.2632,1.2638,28000000.0
2009-02-24 00:46:00,1.2639,1.264,1.26385,1.2639,8400000.0
2009-02-24 00:47:00,1.2639,1.264,1.2638,1.2639,19600000.0
2009-02-24 00:48:00,1.26405,1.26405,1.2634,1.2634,21800000.0
2009-02-24 00:49:00,1.2635,1.2646,1.26335,1.26375,48400000.0
2009-02-24 00:50:00,1.2633,1.2641,1.2633,1.264,28600000.0
2009-02-24 00:51:00,1.2638,1.264,1.26375,1.264,9800000.0
2009-02-24 00:52:00,1.26395,1.26395,1.2637,1.26375,8400000.0
2009-02-24 00:53:00,1.26365,1.26365,1.26325,1.26355,14800000.0
2009-02-24 00:54:00,1.2636,1.2636,1.2636,1.2636,1400000.0
2009-02-24 00:55:00,1.26385,1.2641,1.26375,1.2638,10000000.0
2009-02-24 00:56:00,1.2639,1.2643,1.2639,1.26405,21400000.0
2009-02-24 00:57:00,1.26405,1.26465,1.264,1.2645,20800000.0
2009-02-24 00:58:00,1.26455,1.26475,1.2645,1.2646,12600000.0
2009-02-24 00:59:00,1.26465,1.2662,1.26305,1.2639,96800000.0
2009-02-24 01:00:00,1.26435,1.2652,1.26335,1.2636,114200000.0
2009-02-24 01:01:00,1.26395,1.2649,1.26395,1.2648,26400000.0
2009-02-24 01:02:00,1.26485,1.26555,1.2646,1.2651,63000000.0
2009-02-24 01:03:00,1.26525,1.26565,1.26425,1.26465,38800000.0
2009-02-24 01:04:00,1.2645,1.26475,1.2635,1.26475,49400000.0
2009-02-24 01:05:00,1.2648,1.26525,1.2648,1.26505,63200000.0
2009-02-24 01:06:00,1.26505,1.2653,1.26505,1.26515,35800000.0
2009-02-24 01:07:00,1.26505,1.26505,1.2642,1.26445,15400000.0
2009-02-24 01:08:00,1.2645,1.2647,1.2645,1.2647,10200000.0
2009-02-24 01:09:00,1.26465,1.26465,1.2643,1.2643,8600000.0
2009-02-24 01:10:00,1.26405,1.26455,1.26405,1.26425,37600000.0
2009-02-24 01:11:00,1.26425,1.26455,1.26395,1.26455,29200000.0
2009-02-24 01:12:00,1.26465,1.26485,1.26395,1.2641,31400000.0
2009-02-24 01:13:00,1.26405,1.26415,1.26405,1.26415,12000000.0
2009-02-24 01:14:00,1.26385,1.26425,1.26385,1.26385,17400000.0
2009-02-24 01:15:00,1.264,1.2647,1.2638,1.2646,43600000.0
2009-02-24 01:16:00,1.26435,1.26485,1.26435,1.26445,24400000.0
2009-02-24 01:17:00,1.26475,1.265,1.26455,1.265,14800000.0
2009-02-24 01:18:00,1.2649,1.2649,1.2646,1.2646,12200000.0
2009-02-24 01:19:00,1.2646,1.2646,1.2645,1.2645,6000000.0
2009-02-24 01:20:00,1.2645,1.2647,1.2645,1.2646,14800000.0
2009-02-24 01:21:00,1.2647,1.2651,1.2647,1.2649,6800000.0
2009-02-24 01:22:00,1.26495,1.2651,1.2643,1.26435,46600000.0
2009-02-24 01:23:00,1.26435,1.26455,1.2638,1.26455,41400000.0
2009-02-24 01:24:00,1.26445,1.2646,1.2641,1.2646,28000000.0
2009-02-24 01:25:00,1.2648,1.26515,1.2646,1.265,35400000.0
2009-02-24 01:26:00,1.2653,1.2653,1.26495,1.26495,10200000.0
2009-02-24 01:27:00,1.26515,1.26515,1.26495,1.26515,9800000.0
2009-02-24 01:28:00,1.2653,1.2654,1.26455,1.26475,25600000.0
2009-02-24 01:29:00,1.2647,1.2647,1.26415,1.2642,60600000.0
2009-02-24 01:30:00,1.2642,1.2642,1.26405,1.26405,23000000.0
2009-02-24 01:31:00,1.2641,1.2641,1.2641,1.2641,9600000.0
2009-02-24 01:32:00,1.2641,1.2641,1.264,1.264,9600000.0
2009-02-24 01:33:00,1.2641,1.2642,1.2639,1.2639,22000000.0
2009-02-24 01:34:00,1.2639,1.26395,1.26375,1.2638,39600000.0
2009-02-24 01:35:00,1.2638,1.26395,1.26365,1.26395,13400000.0
2009-02-24 01:36:00,1.26395,1.26395,1.2635,1.2635,27400000.0
2009-02-24 01:37:00,1.2636,1.2638,1.26355,1.26355,39800000.0
2009-02-24 01:38:00,1.2634,1.2636,1.2634,1.2636,7400000.0
2009-02-24 01:39:00,1.26375,1.264,1.26355,1.264,22400000.0
2009-02-24 01:40:00,1.26375,1.26395,1.2634,1.2638,35600000.0
2009-02-24 01:41:00,1.26375,1.2641,1.2637,1.264,27400000.0
2009-02-24 01:42:00,1.26415,1.2643,1.2641,1.2641,5600000.0
2009-02-24 01:43:00,1.2641,1.2643,1.2636,1.2638,28400000.0
2009-02-24 01:44:00,1.2637,1.26435,1.2634,1.26435,29400000.0
2009-02-24 01:45:00,1.2645,1.26465,1.26425,1.2645,25200000.0
2009-02-24 01:46:00,1.26435,1.2645,1.26355,1.26435,18400000.0
2009-02-24 01:47:00,1.26455,1.2647,1.2643,1.2643,9800000.0
2009-02-24 01:48:00,1.26455,1.26475,1.26455,1.26475,9800000.0
2009-02-24 01:49:00,1.26495,1.26575,1.26485,1.2651,47400000.0
2009-02-24 01:50:00,1.26495,1.2656,1.2646,1.26545,27000000.0
2009-02-24 01:51:00,1.26545,1.26545,1.26535,1.26545,7000000.0
2009-02-24 01:52:00,1.26535,1.26555,1.2647,1.26555,26600000.0
2009-02-24 01:53:00,1.2655,1.2655,1.2651,1.26515,16800000.0
2009-02-24 01:54:00,1.26525,1.2658,1.2647,1.2657,109600000.0
2009-02-24 01:55:00,1.2656,1.2658,1.26485,1.26505,49000000.0
2009-02-24 01:56:00,1.26515,1.26515,1.2647,1.2648,29600000.0
2009-02-24 01:57:00,1.2648,1.2648,1.2627,1.2639,50700000.0
2009-02-24 01:58:00,1.26375,1.2642,1.2633,1.2641,29400000.0
2009-02-24 01:59:00,1.26345,1.26445,1.26325,1.26425,131400000.0
2009-02-24 02:00:00,1.2643,1.26465,1.26405,1.26415,63000000.0
2009-02-24 02:01:00,1.2641,1.26415,1.26365,1.26405,55000000.0
2009-02-24 02:02:00,1.26395,1.2642,1.26375,1.2638,17000000.0
2009-02-24 02:03:00,1.26375,1.2641,1.26315,1.2639,35200000.0
2009-02-24 02:04:00,1.26395,1.2646,1.2636,1.2646,37800000.0
2009-02-24 02:05:00,1.26475,1.26515,1.26395,1.265,63000000.0
2009-02-24 02:06:00,1.2651,1.2652,1.2643,1.2643,31200000.0
2009-02-24 02:07:00,1.2642,1.26435,1.2637,1.26385,35600000.0
2009-02-24 02:08:00,1.264,1.264,1.2637,1.2637,5600000.0
2009-02-24 02:09:00,1.2636,1.2638,1.2629,1.26345,54200000.0
2009-02-24 02:10:00,1.26335,1.2641,1.26335,1.26375,31000000.0
2009-02-24 02:11:00,1.26375,1.26475,1.2627,1.26475,63200000.0
2009-02-24 02:12:00,1.265,1.265,1.2638,1.264,38000000.0
2009-02-24 02:13:00,1.26415,1.26445,1.264,1.2643,42000000.0
2009-02-24 02:14:00,1.26445,1.2653,1.26395,1.26495,33800000.0
2009-02-24 02:15:00,1.2647,1.2653,1.264,1.26525,32600000.0
2009-02-24 02:16:00,1.2655,1.26565,1.2648,1.26495,64400000.0
2009-02-24 02:17:00,1.26485,1.2656,1.26385,1.2647,88800000.0
2009-02-24 02:18:00,1.26495,1.26525,1.2641,1.26495,58400000.0
2009-02-24 02:19:00,1.26495,1.2651,1.26475,1.26495,32400000.0
2009-02-24 02:20:00,1.26495,1.26535,1.26405,1.26535,56800000.0
2009-02-24 02:21:00,1.26545,1.26565,1.2644,1.2656,72400000.0
2009-02-24 02:22:00,1.26575,1.2658,1.2648,1.2648,62400000.0
2009-02-24 02:23:00,1.26505,1.26505,1.2647,1.2647,23800000.0
2009-02-24 02:24:00,1.2648,1.2653,1.26445,1.2652,29400000.0
2009-02-24 02:25:00,1.2652,1.2652,1.26465,1.2647,40200000.0
2009-02-24 02:26:00,1.2647,1.2651,1.2647,1.2647,31000000.0
2009-02-24 02:27:00,1.2646,1.2648,1.26435,1.26475,18200000.0
2009-02-24 02:28:00,1.2648,1.2653,1.2644,1.26495,25200000.0
2009-02-24 02:29:00,1.26495,1.26515,1.2648,1.26515,21200000.0
2009-02-24 02:30:00,1.26505,1.2655,1.26455,1.26455,25200000.0
2009-02-24 02:31:00,1.26455,1.2653,1.26455,1.2653,8400000.0
2009-02-24 02:32:00,1.2655,1.2656,1.26525,1.2656,11200000.0
2009-02-24 02:33:00,1.2657,1.2664,1.2644,1.2648,98800000.0
2009-02-24 02:34:00,1.2646,1.26495,1.26425,1.26445,55400000.0
2009-02-24 02:35:00,1.2646,1.2649,1.2642,1.2644,56400000.0
2009-02-24 02:36:00,1.26445,1.26485,1.26415,1.26455,48200000.0
2009-02-24 02:37:00,1.26485,1.26505,1.26435,1.2648,40000000.0
2009-02-24 02:38:00,1.26485,1.26505,1.26475,1.26475,23200000.0
2009-02-24 02:39:00,1.26465,1.26465,1.26415,1.2642,28400000.0
2009-02-24 02:40:00,1.2642,1.2646,1.2642,1.2646,32400000.0
2009-02-24 02:41:00,1.2646,1.2647,1.26435,1.26455,24800000.0
2009-02-24 02:42:00,1.2645,1.2645,1.26405,1.26405,32600000.0
2009-02-24 02:43:00,1.26405,1.2649,1.264,1.26425,31000000.0
2009-02-24 02:44:00,1.26435,1.26435,1.26415,1.2643,12200000.0
2009-02-24 02:45:00,1.2644,1.26475,1.2642,1.2647,46800000.0
2009-02-24 02:46:00,1.2648,1.26515,1.26465,1.2649,33600000.0
2009-02-24 02:47:00,1.2648,1.2649,1.2648,1.2648,7200000.0
2009-02-24 02:48:00,1.2646,1.26475,1.26445,1.2646,9800000.0
2009-02-24 02:49:00,1.26475,1.2649,1.2645,1.26465,29600000.0
2009-02-24 02:50:00,1.2646,1.2649,1.26455,1.26475,27000000.0
2009-02-24 02:51:00,1.2647,1.265,1.2646,1.26465,30000000.0
2009-02-24 02:52:00,1.26475,1.26495,1.26475,1.26485,9800000.0
2009-02-24 02:53:00,1.26475,1.26505,1.26405,1.2649,35600000.0
2009-02-24 02:54:00,1.26495,1.26505,1.2644,1.2644,18400000.0
2009-02-24 02:55:00,1.2643,1.26475,1.26405,1.26455,36600000.0
2009-02-24 02:56:00,1.2645,1.2646,1.2643,1.2643,12600000.0
2009-02-24 02:57:00,1.2642,1.2642,1.2641,1.2641,9200000.0
2009-02-24 02:58:00,1.2641,1.2646,1.264,1.2642,60800000.0
2009-02-24 02:59:00,1.26435,1.2655,1.2643,1.2652,75600000.0
2009-02-24 03:00:00,1.2652,1.26565,1.26455,1.26475,30800000.0
2009-02-24 03:01:00,1.26475,1.2658,1.2643,1.26555,54800000.0
2009-02-24 03:02:00,1.26555,1.2657,1.26545,1.26545,19600000.0
2009-02-24 03:03:00,1.26535,1.26535,1.26505,1.26515,17600000.0
2009-02-24 03:04:00,1.26515,1.26525,1.265,1.26525,24000000.0
2009-02-24 03:05:00,1.26505,1.26535,1.26465,1.2649,23200000.0
2009-02-24 03:06:00,1.265,1.2653,1.26465,1.2653,25200000.0
2009-02-24 03:07:00,1.26505,1.26545,1.26505,1.26545,4200000.0
2009-02-24 03:08:00,1.26545,1.2658,1.265,1.26535,69000000.0
2009-02-24 03:09:00,1.2653,1.2658,1.2653,1.26535,70000000.0
2009-02-24 03:10:00,1.26535,1.26535,1.2644,1.2644,55800000.0
2009-02-24 03:11:00,1.2644,1.2645,1.26435,1.2644,23200000.0
2009-02-24 03:12:00,1.26415,1.26415,1.26415,1.26415,1400000.0
2009-02-24 03:13:00,1.26415,1.26415,1.26415,1.26415,1400000.0
2009-02-24 03:14:00,1.26425,1.26455,1.26355,1.2639,52800000.0
2009-02-24 03:15:00,1.264,1.26415,1.26375,1.2641,21200000.0
2009-02-24 03:16:00,1.2641,1.2654,1.26365,1.26365,46600000.0
2009-02-24 03:17:00,1.2637,1.2642,1.26355,1.26415,34200000.0
2009-02-24 03:18:00,1.264,1.26495,1.2639,1.2648,42600000.0
2009-02-24 03:19:00,1.26495,1.26515,1.26455,1.26475,20600000.0
2009-02-24 03:20:00,1.26475,1.2652,1.26465,1.2648,19800000.0
2009-02-24 03:21:00,1.2648,1.2651,1.2647,1.2647,16800000.0
2009-02-24 03:22:00,1.26485,1.2653,1.26395,1.2642,37800000.0
2009-02-24 03:23:00,1.2642,1.2642,1.26265,1.2641,31100000.0
2009-02-24 03:24:00,1.2641,1.2641,1.2639,1.2639,17200000.0
2009-02-24 03:25:00,1.2639,1.2639,1.2638,1.2638,25600000.0
2009-02-24 03:26:00,1.2638,1.26455,1.2638,1.26455,25800000.0
2009-02-24 03:27:00,1.2653,1.2656,1.2643,1.2648,62800000.0
2009-02-24 03:28:00,1.2653,1.2653,1.26435,1.2646,28600000.0
2009-02-24 03:29:00,1.2644,1.2646,1.2642,1.2643,18200000.0
2009-02-24 03:30:00,1.2641,1.26515,1.2639,1.264,48200000.0
2009-02-24 03:31:00,1.264,1.26415,1.26395,1.264,32600000.0
2009-02-24 03:32:00,1.264,1.26465,1.264,1.26465,17400000.0
2009-02-24 03:33:00,1.26465,1.26485,1.26455,1.26485,6200000.0
2009-02-24 03:34:00,1.2646,1.26495,1.26415,1.2649,23800000.0
2009-02-24 03:35:00,1.26485,1.26505,1.2648,1.2648,7000000.0
2009-02-24 03:36:00,1.26485,1.2649,1.2642,1.26445,35400000.0
2009-02-24 03:37:00,1.26455,1.26485,1.2643,1.26445,16800000.0
2009-02-24 03:38:00,1.26445,1.26455,1.26445,1.26455,2800000.0
2009-02-24 03:39:00,1.26445,1.26475,1.26405,1.2644,44800000.0
2009-02-24 03:40:00,1.2645,1.2645,1.26385,1.264,40400000.0
2009-02-24 03:41:00,1.264,1.26445,1.264,1.26445,20600000.0
2009-02-24 03:42:00,1.26445,1.26445,1.2641,1.26435,24600000.0
2009-02-24 03:43:00,1.26445,1.26455,1.2643,1.2643,11400000.0
2009-02-24 03:44:00,1.2645,1.26455,1.26435,1.26445,12600000.0
2009-02-24 03:45:00,1.26435,1.2644,1.2642,1.26425,20400000.0
2009-02-24 03:46:00,1.26435,1.26435,1.2642,1.2642,11200000.0
2009-02-24 03:47:00,1.2642,1.2642,1.2641,1.2641,10800000.0
2009-02-24 03:48:00,1.26375,1.26475,1.26375,1.2646,18200000.0
2009-02-24 03:49:00,1.265,1.26515,1.2645,1.2645,13200000.0
2009-02-24 03:50:00,1.26455,1.26465,1.2645,1.26465,7200000.0
2009-02-24 03:51:00,1.2648,1.2648,1.2643,1.26455,23400000.0
2009-02-24 03:52:00,1.26465,1.26475,1.26465,1.26465,7000000.0
2009-02-24 03:53:00,1.2648,1.2648,1.26415,1.26415,14000000.0
2009-02-24 03:54:00,1.26435,1.2646,1.2642,1.2645,17000000.0
2009-02-24 03:55:00,1.26425,1.26475,1.26425,1.26475,9800000.0
2009-02-24 03:56:00,1.2647,1.26495,1.26435,1.26445,14000000.0
2009-02-24 03:57:00,1.2644,1.26455,1.2643,1.2643,13000000.0
2009-02-24 03:58:00,1.2642,1.26455,1.2642,1.26445,20000000.0
2009-02-24 03:59:00,1.26455,1.26455,1.26415,1.2645,44000000.0
2009-02-24 04:00:00,1.2645,1.26465,1.26435,1.26465,20200000.0
2009-02-24 04:01:00,1.26455,1.2648,1.2641,1.2642,43600000.0
2009-02-24 04:02:00,1.26415,1.26545,1.264,1.26535,68600000.0
2009-02-24 04:03:00,1.26535,1.26535,1.26485,1.265,21800000.0
2009-02-24 04:04:00,1.26505,1.26565,1.26505,1.26555,27400000.0
2009-02-24 04:05:00,1.26555,1.26585,1.2648,1.2649,58800000.0
2009-02-24 04:06:00,1.26465,1.2652,1.26465,1.26485,74600000.0
2009-02-24 04:07:00,1.2649,1.26565,1.2647,1.2656,22200000.0
2009-02-24 04:08:00,1.26565,1.26565,1.26485,1.2654,23800000.0
2009-02-24 04:09:00,1.2652,1.2655,1.2651,1.26525,25800000.0
2009-02-24 04:10:00,1.26525,1.26535,1.2651,1.26535,21800000.0
2009-02-24 04:11:00,1.26535,1.26535,1.2648,1.26505,22000000.0
2009-02-24 04:12:00,1.26505,1.26505,1.26455,1.26455,45400000.0
2009-02-24 04:13:00,1.2647,1.2647,1.2641,1.2641,35600000.0
2009-02-24 04:14:00,1.2642,1.2642,1.26395,1.26395,7000000.0
2009-02-24 04:15:00,1.2642,1.26425,1.26405,1.26425,20000000.0
2009-02-24 04:16:00,1.2643,1.26435,1.2643,1.2643,9200000.0
2009-02-24 04:17:00,1.26425,1.26435,1.2638,1.26425,52000000.0
2009-02-24 04:18:00,1.2641,1.26465,1.2638,1.26425,26200000.0
2009-02-24 04:19:00,1.26435,1.26445,1.2637,1.26385,40200000.0
2009-02-24 04:20:00,1.2641,1.26425,1.2641,1.26425,7800000.0
2009-02-24 04:21:00,1.26415,1.26445,1.26415,1.2642,52800000.0
2009-02-24 04:22:00,1.26415,1.26425,1.26415,1.26415,10400000.0
2009-02-24 04:23:00,1.26415,1.2645,1.26415,1.2642,6000000.0
2009-02-24 04:24:00,1.26405,1.26435,1.26405,1.26435,19400000.0
2009-02-24 04:25:00,1.2643,1.26475,1.2643,1.2646,17800000.0
2009-02-24 04:26:00,1.2645,1.2649,1.26425,1.2644,43000000.0
2009-02-24 04:27:00,1.26445,1.26445,1.26425,1.26425,3200000.0
2009-02-24 04:28:00,1.2643,1.26445,1.2643,1.26445,11000000.0
2009-02-24 04:29:00,1.2644,1.2644,1.2641,1.2641,22000000.0
2009-02-24 04:30:00,1.2641,1.2645,1.26395,1.2641,70400000.0
2009-02-24 04:31:00,1.2642,1.2643,1.2637,1.2639,56000000.0
2009-02-24 04:32:00,1.2638,1.2643,1.2638,1.2641,14400000.0
2009-02-24 04:33:00,1.26405,1.26455,1.26405,1.26435,25400000.0
2009-02-24 04:34:00,1.26445,1.26455,1.2641,1.2641,5600000.0
2009-02-24 04:35:00,1.26415,1.26415,1.26405,1.2641,9400000.0
2009-02-24 04:36:00,1.264,1.264,1.26365,1.2639,19200000.0
2009-02-24 04:37:00,1.26385,1.26405,1.26355,1.26375,19600000.0
2009-02-24 04:38:00,1.2639,1.2639,1.2635,1.2637,15600000.0
2009-02-24 04:39:00,1.26365,1.26375,1.2636,1.26375,7000000.0
2009-02-24 04:40:00,1.26385,1.2642,1.2638,1.2641,18200000.0
2009-02-24 04:41:00,1.26375,1.26375,1.2635,1.2637,8400000.0
2009-02-24 04:42:00,1.26365,1.26445,1.26365,1.26425,21000000.0
2009-02-24 04:43:00,1.26415,1.26415,1.26415,1.26415,1400000.0
2009-02-24 04:44:00,1.26425,1.26425,1.264,1.264,5600000.0
2009-02-24 04:45:00,1.2641,1.2641,1.26325,1.26385,39200000.0
2009-02-24 04:46:00,1.26385,1.26395,1.26385,1.26395,7000000.0
2009-02-24 04:47:00,1.26385,1.26385,1.26345,1.26355,11200000.0
2009-02-24 04:48:00,1.2635,1.2635,1.2632,1.2632,17800000.0
2009-02-24 04:49:00,1.2632,1.26335,1.26265,1.26265,11000000.0
2009-02-24 04:50:00,1.26345,1.26345,1.2631,1.2631,13600000.0
2009-02-24 04:51:00,1.26315,1.2634,1.26255,1.26325,34800000.0
2009-02-24 04:52:00,1.2633,1.2633,1.26285,1.26295,7000000.0
2009-02-24 04:53:00,1.26305,1.26305,1.2628,1.2628,4200000.0
2009-02-24 04:54:00,1.26305,1.26355,1.26262,1.26295,19600000.0
2009-02-24 04:55:00,1.2629,1.26395,1.2629,1.26395,32000000.0
2009-02-24 04:56:00,1.26385,1.26385,1.26365,1.26365,7000000.0
2009-02-24 04:57:00,1.26365,1.26365,1.26365,1.26365,2800000.0
2009-02-24 04:58:00,1.26375,1.264,1.26375,1.2639,7000000.0
2009-02-24 04:59:00,1.26355,1.26365,1.26355,1.26355,7000000.0
2009-02-24 05:00:00,1.2637,1.26455,1.26345,1.26365,14200000.0
2009-02-24 05:01:00,1.2636,1.2641,1.26335,1.26365,24200000.0
2009-02-24 05:02:00,1.26375,1.2638,1.26365,1.2638,4200000.0
2009-02-24 05:03:00,1.26385,1.26385,1.2635,1.26365,8400000.0
2009-02-24 05:04:00,1.26375,1.2641,1.26375,1.2641,4200000.0
2009-02-24 05:05:00,1.26425,1.2643,1.26425,1.26425,4200000.0
2009-02-24 05:06:00,1.2643,1.2644,1.26395,1.26395,12600000.0
2009-02-24 05:07:00,1.26415,1.2642,1.26335,1.2634,29000000.0
2009-02-24 05:08:00,1.2633,1.26365,1.2633,1.2633,18400000.0
2009-02-24 05:09:00,1.2633,1.2635,1.26305,1.2632,22000000.0
2009-02-24 05:10:00,1.2632,1.2632,1.2631,1.2631,8800000.0
2009-02-24 05:11:00,1.26305,1.26325,1.263,1.2631,45800000.0
2009-02-24 05:12:00,1.2631,1.2645,1.26295,1.26445,76200000.0
2009-02-24 05:13:00,1.2647,1.2652,1.26405,1.2643,66800000.0
2009-02-24 05:14:00,1.2642,1.26445,1.264,1.26445,46800000.0
2009-02-24 05:15:00,1.2646,1.2652,1.264,1.264,47400000.0
2009-02-24 05:16:00,1.264,1.26445,1.26365,1.26405,45400000.0
2009-02-24 05:17:00,1.26425,1.2644,1.26375,1.26425,36800000.0
2009-02-24 05:18:00,1.26415,1.26435,1.26415,1.26425,11600000.0
2009-02-24 05:19:00,1.26435,1.26455,1.26435,1.26445,25800000.0
2009-02-24 05:20:00,1.26435,1.26515,1.26435,1.2649,50800000.0
2009-02-24 05:21:00,1.26485,1.26485,1.2636,1.26365,25800000.0
2009-02-24 05:22:00,1.2637,1.2642,1.2636,1.2637,27600000.0
2009-02-24 05:23:00,1.2637,1.2637,1.2636,1.2636,30000000.0
2009-02-24 05:24:00,1.2636,1.2644,1.2635,1.26405,54400000.0
2009-02-24 05:25:00,1.264,1.26405,1.2634,1.2639,44800000.0
2009-02-24 05:26:00,1.2638,1.2638,1.26335,1.2634,19600000.0
2009-02-24 05:27:00,1.2634,1.2634,1.2632,1.2632,6800000.0
2009-02-24 05:28:00,1.26335,1.26375,1.2633,1.2637,14400000.0
2009-02-24 05:29:00,1.26395,1.264,1.26385,1.26385,8400000.0
2009-02-24 05:30:00,1.2638,1.2638,1.2638,1.2638,1400000.0
2009-02-24 05:31:00,1.26385,1.264,1.26385,1.264,21800000.0
2009-02-24 05:32:00,1.2641,1.2651,1.2635,1.2636,76200000.0
2009-02-24 05:33:00,1.2636,1.2636,1.2634,1.2635,51800000.0
2009-02-24 05:34:00,1.2635,1.2635,1.26335,1.2634,7400000.0
2009-02-24 05:35:00,1.26335,1.2634,1.2633,1.2633,29000000.0
2009-02-24 05:36:00,1.2633,1.2633,1.2632,1.2632,17800000.0
2009-02-24 05:37:00,1.2633,1.2638,1.2631,1.2633,64600000.0
2009-02-24 05:38:00,1.26325,1.2635,1.2632,1.2635,11200000.0
2009-02-24 05:39:00,1.26355,1.26355,1.26355,1.26355,1400000.0
2009-02-24 05:40:00,1.2636,1.26425,1.26355,1.2636,28200000.0
2009-02-24 05:41:00,1.2636,1.2643,1.2635,1.26405,34200000.0
2009-02-24 05:42:00,1.2638,1.26435,1.26325,1.2636,31800000.0
2009-02-24 05:43:00,1.2639,1.2642,1.2634,1.2639,56000000.0
2009-02-24 05:44:00,1.2642,1.2644,1.2639,1.264,23000000.0
2009-02-24 05:45:00,1.2641,1.2641,1.2639,1.26395,15400000.0
2009-02-24 05:46:00,1.26385,1.264,1.26375,1.2638,12600000.0
2009-02-24 05:47:00,1.26375,1.26395,1.26335,1.26335,18600000.0
2009-02-24 05:48:00,1.2636,1.26445,1.26315,1.26345,28000000.0
2009-02-24 05:49:00,1.26355,1.26485,1.26355,1.264,71800000.0
2009-02-24 05:50:00,1.26425,1.26495,1.26425,1.26485,38200000.0
2009-02-24 05:51:00,1.26515,1.2658,1.2647,1.2653,105400000.0
2009-02-24 05:52:00,1.2659,1.266,1.26435,1.26445,79400000.0
2009-02-24 05:53:00,1.26445,1.26485,1.2638,1.2638,60600000.0
2009-02-24 05:54:00,1.2637,1.26475,1.2636,1.26455,85000000.0
2009-02-24 05:55:00,1.26475,1.265,1.2636,1.26385,45600000.0
2009-02-24 05:56:00,1.2639,1.26415,1.26355,1.2636,42400000.0
2009-02-24 05:57:00,1.2636,1.2642,1.2634,1.26355,28000000.0
2009-02-24 05:58:00,1.26365,1.264,1.2634,1.2635,19600000.0
2009-02-24 05:59:00,1.2636,1.2637,1.2634,1.2637,30400000.0
2009-02-24 06:00:00,1.26335,1.26405,1.2633,1.26355,24400000.0
2009-02-24 06:01:00,1.26365,1.26385,1.2636,1.2636,21600000.0
2009-02-24 06:02:00,1.2637,1.26385,1.2637,1.2637,7800000.0
2009-02-24 06:03:00,1.2637,1.26415,1.26365,1.2638,33000000.0
2009-02-24 06:04:00,1.26345,1.2636,1.2632,1.26355,31000000.0
2009-02-24 06:05:00,1.2639,1.2639,1.2632,1.2632,17400000.0
2009-02-24 06:06:00,1.26325,1.26345,1.26295,1.26325,12400000.0
2009-02-24 06:07:00,1.26335,1.26335,1.26295,1.2631,17800000.0
2009-02-24 06:08:00,1.26315,1.2635,1.263,1.2635,39200000.0
2009-02-24 06:09:00,1.2635,1.26425,1.2633,1.2642,16000000.0
2009-02-24 06:10:00,1.2644,1.2648,1.2644,1.2644,15400000.0
2009-02-24 06:11:00,1.2644,1.26465,1.26425,1.2645,9800000.0
2009-02-24 06:12:00,1.26435,1.26455,1.26415,1.26455,9800000.0
2009-02-24 06:13:00,1.2647,1.2649,1.2645,1.2646,25200000.0
2009-02-24 06:14:00,1.26475,1.26475,1.26395,1.2641,9200000.0
2009-02-24 06:15:00,1.2641,1.2643,1.264,1.2643,22200000.0
2009-02-24 06:16:00,1.2643,1.2647,1.26405,1.26405,17000000.0
2009-02-24 06:17:00,1.26435,1.26455,1.2639,1.2639,54800000.0
2009-02-24 06:18:00,1.2639,1.2639,1.2638,1.2638,31200000.0
2009-02-24 06:19:00,1.2638,1.2638,1.2637,1.2637,12000000.0
2009-02-24 06:20:00,1.2637,1.2637,1.2618,1.26325,73800000.0
2009-02-24 06:21:00,1.2632,1.26345,1.26115,1.26275,74800000.0
2009-02-24 06:22:00,1.26265,1.2629,1.26145,1.26265,59800000.0
2009-02-24 06:23:00,1.26285,1.263,1.26215,1.26265,33600000.0
2009-02-24 06:24:00,1.2627,1.2627,1.26245,1.26245,8400000.0
2009-02-24 06:25:00,1.26255,1.26385,1.26255,1.26385,33600000.0
2009-02-24 06:26:00,1.26405,1.26425,1.26255,1.26255,25400000.0
2009-02-24 06:27:00,1.2625,1.2627,1.26215,1.2627,39400000.0
2009-02-24 06:28:00,1.2627,1.2633,1.2627,1.26325,45800000.0
2009-02-24 06:29:00,1.26335,1.26335,1.2623,1.26265,31000000.0
2009-02-24 06:30:00,1.26265,1.2629,1.26265,1.26275,16400000.0
2009-02-24 06:31:00,1.2623,1.26315,1.2623,1.26315,21000000.0
2009-02-24 06:32:00,1.26305,1.26325,1.26305,1.26325,15400000.0
2009-02-24 06:33:00,1.2632,1.26355,1.26275,1.26275,22800000.0
2009-02-24 06:34:00,1.26285,1.264,1.26265,1.26305,51800000.0
2009-02-24 06:35:00,1.263,1.26325,1.2628,1.26295,11200000.0
2009-02-24 06:36:00,1.2626,1.26285,1.26225,1.26245,16200000.0
2009-02-24 06:37:00,1.2625,1.2634,1.26245,1.26265,32800000.0
2009-02-24 06:38:00,1.26275,1.26275,1.2621,1.2623,25800000.0
2009-02-24 06:39:00,1.2624,1.2632,1.262,1.2622,81200000.0
2009-02-24 06:40:00,1.2621,1.2623,1.2619,1.2621,67800000.0
2009-02-24 06:41:00,1.26225,1.26235,1.26155,1.26205,33000000.0
2009-02-24 06:42:00,1.26205,1.26295,1.2613,1.2613,67800000.0
2009-02-24 06:43:00,1.2612,1.26175,1.2609,1.26155,28200000.0
2009-02-24 06:44:00,1.2616,1.2616,1.2612,1.2616,11800000.0
2009-02-24 06:45:00,1.26175,1.26175,1.26105,1.26105,24200000.0
2009-02-24 06:46:00,1.26125,1.26135,1.261,1.26115,24800000.0
2009-02-24 06:47:00,1.2613,1.2617,1.26075,1.2613,48200000.0
2009-02-24 06:48:00,1.2612,1.26155,1.26105,1.2614,22400000.0
2009-02-24 06:49:00,1.26145,1.2617,1.2613,1.26145,46200000.0
2009-02-24 06:50:00,1.26165,1.26205,1.26165,1.26205,15400000.0
2009-02-24 06:51:00,1.2622,1.2625,1.2622,1.2625,8400000.0
2009-02-24 06:52:00,1.2625,1.2625,1.262,1.26225,8400000.0
2009-02-24 06:53:00,1.2625,1.2626,1.2624,1.2624,17400000.0
2009-02-24 06:54:00,1.2624,1.26285,1.2624,1.26285,14000000.0
2009-02-24 06:55:00,1.26275,1.26285,1.2614,1.2616,44200000.0
2009-02-24 06:56:00,1.2616,1.2627,1.2616,1.2627,26200000.0
2009-02-24 06:57:00,1.2626,1.2629,1.26255,1.2629,13200000.0
2009-02-24 06:58:00,1.2625,1.2628,1.26075,1.26075,27400000.0
2009-02-24 06:59:00,1.26105,1.26135,1.26105,1.26125,18800000.0
2009-02-24 07:00:00,1.26125,1.26125,1.26105,1.26115,8000000.0
2009-02-24 07:01:00,1.26105,1.26125,1.26075,1.2609,17000000.0
2009-02-24 07:02:00,1.2609,1.2617,1.2609,1.2615,52400000.0
2009-02-24 07:03:00,1.2616,1.26275,1.2616,1.2621,47400000.0
2009-02-24 07:04:00,1.26235,1.2632,1.26235,1.26285,59400000.0
2009-02-24 07:05:00,1.26285,1.2634,1.2624,1.2629,39400000.0
2009-02-24 07:06:00,1.263,1.26305,1.26215,1.26215,51600000.0
2009-02-24 07:07:00,1.2622,1.26315,1.2622,1.26305,55000000.0
2009-02-24 07:08:00,1.26315,1.26355,1.26225,1.26295,77800000.0
2009-02-24 07:09:00,1.26315,1.26315,1.26265,1.26265,39800000.0
2009-02-24 07:10:00,1.26275,1.26345,1.26275,1.26345,40000000.0
2009-02-24 07:11:00,1.26335,1.26395,1.26305,1.26335,51800000.0
2009-02-24 07:12:00,1.26335,1.26335,1.2621,1.2624,82600000.0
2009-02-24 07:13:00,1.26245,1.26245,1.26175,1.26205,81200000.0
2009-02-24 07:14:00,1.2621,1.2637,1.2621,1.26335,104800000.0
2009-02-24 07:15:00,1.2635,1.26425,1.263,1.2633,113600000.0
2009-02-24 07:16:00,1.2633,1.2634,1.26275,1.26305,68200000.0
2009-02-24 07:17:00,1.26305,1.26365,1.26265,1.26315,78800000.0
2009-02-24 07:18:00,1.2632,1.2634,1.26285,1.26335,48400000.0
2009-02-24 07:19:00,1.2633,1.26385,1.26305,1.26335,31200000.0
2009-02-24 07:20:00,1.2634,1.2634,1.2625,1.26285,79600000.0
2009-02-24 07:21:00,1.26285,1.263,1.2618,1.262,93800000.0
2009-02-24 07:22:00,1.26215,1.26295,1.2621,1.2621,57200000.0
2009-02-24 07:23:00,1.26185,1.2621,1.26175,1.2618,34400000.0
2009-02-24 07:24:00,1.2618,1.26195,1.26145,1.26175,24800000.0
2009-02-24 07:25:00,1.2615,1.262,1.26135,1.262,18600000.0
2009-02-24 07:26:00,1.2621,1.26235,1.26155,1.26185,33600000.0
2009-02-24 07:27:00,1.2615,1.2624,1.261,1.2624,55400000.0
2009-02-24 07:28:00,1.26255,1.26275,1.26115,1.2616,82200000.0
2009-02-24 07:29:00,1.26145,1.26215,1.2612,1.2618,32400000.0
2009-02-24 07:30:00,1.2621,1.2628,1.2621,1.2628,18200000.0
2009-02-24 07:31:00,1.2628,1.2628,1.2628,1.2628,5600000.0
2009-02-24 07:32:00,1.2628,1.2628,1.2628,1.2628,11200000.0
2009-02-24 07:33:00,1.2628,1.2628,1.2628,1.2628,8400000.0
2009-02-24 07:34:00,1.2628,1.2628,1.2617,1.26175,47600000.0
2009-02-24 07:35:00,1.26185,1.26255,1.26185,1.2624,37800000.0
2009-02-24 07:36:00,1.26255,1.2626,1.2622,1.26225,18200000.0
2009-02-24 07:37:00,1.2623,1.2625,1.2622,1.2622,21000000.0
2009-02-24 07:38:00,1.26225,1.26225,1.2619,1.262,22400000.0
2009-02-24 07:39:00,1.262,1.26215,1.2619,1.26215,15400000.0
2009-02-24 07:40:00,1.26205,1.2621,1.262,1.2621,5600000.0
2009-02-24 07:41:00,1.262,1.2622,1.2618,1.2621,12600000.0
2009-02-24 07:42:00,1.26185,1.2622,1.2609,1.2622,24000000.0
2009-02-24 07:43:00,1.2618,1.26275,1.2618,1.26215,35600000.0
2009-02-24 07:44:00,1.26225,1.26225,1.26075,1.26125,69400000.0
2009-02-24 07:45:00,1.2612,1.2614,1.2611,1.2612,23200000.0
2009-02-24 07:46:00,1.26095,1.26175,1.26095,1.2613,85400000.0
2009-02-24 07:47:00,1.2613,1.26155,1.2611,1.2612,31400000.0
2009-02-24 07:48:00,1.26135,1.26135,1.2609,1.261,15800000.0
2009-02-24 07:49:00,1.261,1.26125,1.2604,1.2607,45000000.0
2009-02-24 07:50:00,1.2608,1.2618,1.2607,1.2614,47200000.0
2009-02-24 07:51:00,1.2616,1.2617,1.2611,1.2612,33800000.0
2009-02-24 07:52:00,1.2611,1.2617,1.2611,1.2617,9800000.0
2009-02-24 07:53:00,1.2615,1.2617,1.26135,1.2617,30000000.0
2009-02-24 07:54:00,1.26175,1.26215,1.2617,1.26215,12600000.0
2009-02-24 07:55:00,1.262,1.2629,1.26125,1.2617,51200000.0
2009-02-24 07:56:00,1.2617,1.26185,1.2607,1.2613,69400000.0
2009-02-24 07:57:00,1.2611,1.26165,1.2611,1.2616,18200000.0
2009-02-24 07:58:00,1.26125,1.2615,1.26125,1.26125,11200000.0
2009-02-24 07:59:00,1.26135,1.26205,1.26135,1.26205,25200000.0
2009-02-24 08:00:00,1.26205,1.26205,1.26145,1.26175,15600000.0
2009-02-24 08:01:00,1.26205,1.26205,1.2616,1.2616,19600000.0
2009-02-24 08:02:00,1.26175,1.26205,1.26145,1.26205,36400000.0
2009-02-24 08:03:00,1.26205,1.26205,1.2613,1.2617,26600000.0
2009-02-24 08:04:00,1.26185,1.26205,1.26165,1.26165,18200000.0
2009-02-24 08:05:00,1.2617,1.26185,1.2608,1.2612,54400000.0
2009-02-24 08:06:00,1.26115,1.26145,1.2609,1.26145,54800000.0
2009-02-24 08:07:00,1.26145,1.26225,1.2611,1.2621,11200000.0
2009-02-24 08:08:00,1.2621,1.26215,1.262,1.262,8400000.0
2009-02-24 08:09:00,1.26215,1.26235,1.2615,1.26185,27200000.0
2009-02-24 08:10:00,1.2618,1.2628,1.2602,1.2613,41400000.0
2009-02-24 08:11:00,1.26135,1.2616,1.2602,1.26125,76800000.0
2009-02-24 08:12:00,1.26135,1.26145,1.2604,1.2606,44600000.0
2009-02-24 08:13:00,1.26075,1.26075,1.26055,1.26065,19600000.0
2009-02-24 08:14:00,1.2604,1.26175,1.26035,1.2617,79800000.0
2009-02-24 08:15:00,1.2618,1.2618,1.2611,1.26135,31000000.0
2009-02-24 08:16:00,1.2615,1.2616,1.26045,1.26045,23400000.0
2009-02-24 08:17:00,1.26065,1.2624,1.2592,1.2613,92800000.0
2009-02-24 08:18:00,1.26105,1.26115,1.2595,1.2596,72400000.0
2009-02-24 08:19:00,1.2599,1.26055,1.25935,1.26005,41400000.0
2009-02-24 08:20:00,1.26015,1.26075,1.26005,1.26075,16800000.0
2009-02-24 08:21:00,1.26085,1.2623,1.26085,1.26155,47600000.0
2009-02-24 08:22:00,1.26155,1.2621,1.2614,1.26185,33800000.0
2009-02-24 08:23:00,1.262,1.26235,1.261,1.2622,35600000.0
2009-02-24 08:24:00,1.26215,1.26215,1.2609,1.2613,52000000.0
2009-02-24 08:25:00,1.26155,1.26155,1.2614,1.26155,27200000.0
2009-02-24 08:26:00,1.26145,1.2621,1.26135,1.26175,24800000.0
2009-02-24 08:27:00,1.2619,1.2619,1.2617,1.2617,7000000.0
2009-02-24 08:28:00,1.2618,1.2618,1.26135,1.2617,18600000.0
2009-02-24 08:29:00,1.2616,1.2618,1.2616,1.2617,16800000.0
2009-02-24 08:30:00,1.26175,1.262,1.2614,1.2615,40400000.0
2009-02-24 08:31:00,1.26145,1.26175,1.2609,1.2612,44000000.0
2009-02-24 08:32:00,1.2612,1.26205,1.26105,1.26175,52000000.0
2009-02-24 08:33:00,1.26185,1.2619,1.26025,1.2608,77800000.0
2009-02-24 08:34:00,1.26105,1.2613,1.26035,1.2607,57800000.0
2009-02-24 08:35:00,1.2607,1.26095,1.26035,1.2605,34000000.0
2009-02-24 08:36:00,1.26045,1.26095,1.2597,1.25995,89800000.0
2009-02-24 08:37:00,1.2601,1.2605,1.2594,1.2595,77800000.0
2009-02-24 08:38:00,1.2597,1.26045,1.25935,1.26005,42600000.0
2009-02-24 08:39:00,1.2603,1.2604,1.25975,1.26,24200000.0
2009-02-24 08:40:00,1.26015,1.26055,1.25945,1.26055,40600000.0
2009-02-24 08:41:00,1.26065,1.2608,1.26065,1.26065,32600000.0
2009-02-24 08:42:00,1.26075,1.2609,1.26055,1.2608,30000000.0
2009-02-24 08:43:00,1.261,1.2615,1.26075,1.2614,38200000.0
2009-02-24 08:44:00,1.2614,1.26155,1.2606,1.2612,57000000.0
2009-02-24 08:45:00,1.26115,1.26155,1.261,1.2614,20000000.0
2009-02-24 08:46:00,1.2616,1.26185,1.2605,1.2615,91000000.0
2009-02-24 08:47:00,1.26145,1.26145,1.25925,1.2604,124600000.0
2009-02-24 08:48:00,1.2608,1.26095,1.2599,1.26,19800000.0
2009-02-24 08:49:00,1.2596,1.261,1.2595,1.2608,104400000.0
2009-02-24 08:50:00,1.2608,1.26205,1.26005,1.2615,99600000.0
2009-02-24 08:51:00,1.26145,1.26145,1.25965,1.26045,67800000.0
2009-02-24 08:52:00,1.2606,1.26155,1.2602,1.26095,66800000.0
2009-02-24 08:53:00,1.2607,1.2612,1.2599,1.2599,22800000.0
2009-02-24 08:54:00,1.26015,1.2606,1.26005,1.2606,14000000.0
2009-02-24 08:55:00,1.2604,1.2606,1.2604,1.26045,21200000.0
2009-02-24 08:56:00,1.26045,1.2612,1.2601,1.2606,52400000.0
2009-02-24 08:57:00,1.2608,1.26105,1.26045,1.26075,40400000.0
2009-02-24 08:58:00,1.2613,1.26145,1.2599,1.2606,67400000.0
2009-02-24 08:59:00,1.26015,1.26105,1.26015,1.26065,30600000.0
2009-02-24 09:00:00,1.26055,1.26065,1.26045,1.26055,28800000.0
2009-02-24 09:01:00,1.2606,1.2614,1.2605,1.26085,14000000.0
2009-02-24 09:02:00,1.2611,1.2612,1.2611,1.2612,5600000.0
2009-02-24 09:03:00,1.2612,1.2615,1.26,1.2605,52600000.0
2009-02-24 09:04:00,1.26045,1.2607,1.2599,1.26015,67200000.0
2009-02-24 09:05:00,1.2603,1.2609,1.26025,1.2607,34600000.0
2009-02-24 09:06:00,1.2606,1.26105,1.2604,1.26105,32800000.0
2009-02-24 09:07:00,1.26045,1.26105,1.26045,1.2608,33800000.0
2009-02-24 09:08:00,1.26075,1.26115,1.26065,1.26065,29000000.0
2009-02-24 09:09:00,1.26065,1.26075,1.2602,1.2607,37200000.0
2009-02-24 09:10:00,1.26055,1.2619,1.2605,1.2616,46800000.0
2009-02-24 09:11:00,1.2617,1.262,1.26075,1.26195,91800000.0
2009-02-24 09:12:00,1.2619,1.2621,1.2609,1.2616,65600000.0
2009-02-24 09:13:00,1.2616,1.2621,1.2616,1.2619,69200000.0
2009-02-24 09:14:00,1.26205,1.2621,1.26145,1.26145,42800000.0
2009-02-24 09:15:00,1.2615,1.2618,1.2611,1.2611,76000000.0
2009-02-24 09:16:00,1.2611,1.2615,1.2609,1.2615,58200000.0
2009-02-24 09:17:00,1.2615,1.26175,1.26095,1.26175,56600000.0
2009-02-24 09:18:00,1.26175,1.2619,1.2614,1.2618,29600000.0
2009-02-24 09:19:00,1.2616,1.262,1.26075,1.2609,120800000.0
2009-02-24 09:20:00,1.26095,1.26145,1.2607,1.26095,71400000.0
2009-02-24 09:21:00,1.26075,1.2618,1.26065,1.26165,62200000.0
2009-02-24 09:22:00,1.2614,1.2618,1.2614,1.2618,45600000.0
2009-02-24 09:23:00,1.26185,1.26295,1.2613,1.2618,63200000.0
2009-02-24 09:24:00,1.2619,1.2622,1.2613,1.2619,30400000.0
2009-02-24 09:25:00,1.26135,1.26165,1.2611,1.26145,25800000.0
2009-02-24 09:26:00,1.2616,1.26225,1.2612,1.2619,64400000.0
2009-02-24 09:27:00,1.2617,1.26205,1.26095,1.2616,105000000.0
2009-02-24 09:28:00,1.2615,1.26185,1.261,1.26145,42600000.0
2009-02-24 09:29:00,1.2611,1.2616,1.2608,1.26125,39000000.0
2009-02-24 09:30:00,1.2615,1.2619,1.261,1.2619,77800000.0
2009-02-24 09:31:00,1.26185,1.26315,1.2609,1.26195,107200000.0
2009-02-24 09:32:00,1.26215,1.26255,1.26175,1.2618,57600000.0
2009-02-24 09:33:00,1.26215,1.2629,1.2612,1.2612,81400000.0
2009-02-24 09:34:00,1.2614,1.26295,1.2612,1.2628,76600000.0
2009-02-24 09:35:00,1.26285,1.263,1.2622,1.2623,25000000.0
2009-02-24 09:36:00,1.2623,1.2623,1.26125,1.2619,75000000.0
2009-02-24 09:37:00,1.26185,1.26295,1.26165,1.26295,83200000.0
2009-02-24 09:38:00,1.26295,1.26295,1.26225,1.2626,22600000.0
2009-02-24 09:39:00,1.2624,1.26255,1.2617,1.26255,36600000.0
2009-02-24 09:40:00,1.26255,1.2634,1.2622,1.26265,47600000.0
2009-02-24 09:41:00,1.26255,1.26285,1.2616,1.2617,62200000.0
2009-02-24 09:42:00,1.2617,1.2619,1.2615,1.26155,66400000.0
2009-02-24 09:43:00,1.2616,1.2616,1.2615,1.2615,19400000.0
2009-02-24 09:44:00,1.2615,1.26175,1.2613,1.2614,43200000.0
2009-02-24 09:45:00,1.2613,1.2619,1.2612,1.2619,43200000.0
2009-02-24 09:46:00,1.262,1.2621,1.26115,1.2615,63800000.0
2009-02-24 09:47:00,1.26145,1.26235,1.261,1.26165,85000000.0
2009-02-24 09:48:00,1.2615,1.2622,1.2613,1.2621,43400000.0
2009-02-24 09:49:00,1.26205,1.2621,1.26105,1.2612,54200000.0
2009-02-24 09:50:00,1.2612,1.262,1.26095,1.262,44000000.0
2009-02-24 09:51:00,1.2623,1.2625,1.261,1.26115,97600000.0
2009-02-24 09:52:00,1.2612,1.26205,1.26115,1.2617,97600000.0
2009-02-24 09:53:00,1.2617,1.26185,1.26165,1.2617,62400000.0
2009-02-24 09:54:00,1.2617,1.26225,1.261,1.2612,122200000.0
2009-02-24 09:55:00,1.26125,1.26155,1.2609,1.2612,53000000.0
2009-02-24 09:56:00,1.2613,1.2615,1.26095,1.26105,88600000.0
2009-02-24 09:57:00,1.2613,1.2617,1.26085,1.26145,27000000.0
2009-02-24 09:58:00,1.2616,1.2618,1.2607,1.2609,52200000.0
2009-02-24 09:59:00,1.2609,1.26155,1.2606,1.26075,61800000.0
2009-02-24 10:00:00,1.26075,1.2626,1.26075,1.2616,86400000.0
2009-02-24 10:01:00,1.26155,1.26215,1.2615,1.2618,83000000.0
2009-02-24 10:02:00,1.26185,1.26275,1.2617,1.26275,50000000.0
2009-02-24 10:03:00,1.2628,1.263,1.26185,1.26255,89400000.0
2009-02-24 10:04:00,1.26235,1.26275,1.26125,1.26175,101800000.0
2009-02-24 10:05:00,1.26175,1.26235,1.26105,1.2616,140000000.0
2009-02-24 10:06:00,1.2617,1.262,1.2611,1.26145,76200000.0
2009-02-24 10:07:00,1.2615,1.2616,1.26095,1.261,61800000.0
2009-02-24 10:08:00,1.261,1.2618,1.2609,1.2614,78000000.0
2009-02-24 10:09:00,1.2616,1.26185,1.26075,1.2609,77800000.0
2009-02-24 10:10:00,1.2609,1.26145,1.26075,1.26145,32600000.0
2009-02-24 10:11:00,1.26135,1.26135,1.2607,1.26115,94800000.0
2009-02-24 10:12:00,1.26115,1.2615,1.2606,1.2612,98000000.0
2009-02-24 10:13:00,1.26135,1.2624,1.26135,1.2621,42000000.0
2009-02-24 10:14:00,1.2622,1.2622,1.26075,1.2608,73200000.0
2009-02-24 10:15:00,1.2608,1.2608,1.26005,1.2602,38400000.0
2009-02-24 10:16:00,1.26025,1.262,1.26005,1.2619,105800000.0
2009-02-24 10:17:00,1.2617,1.2621,1.2615,1.2621,25200000.0
2009-02-24 10:18:00,1.26215,1.2627,1.26205,1.2627,38200000.0
2009-02-24 10:19:00,1.26235,1.26295,1.2616,1.2623,78800000.0
2009-02-24 10:20:00,1.2623,1.26315,1.26145,1.26225,78800000.0
2009-02-24 10:21:00,1.26235,1.26265,1.262,1.262,37600000.0
2009-02-24 10:22:00,1.2622,1.26255,1.2612,1.262,103800000.0
2009-02-24 10:23:00,1.2618,1.26235,1.2618,1.26195,42200000.0
2009-02-24 10:24:00,1.26205,1.2629,1.2614,1.2629,91400000.0
2009-02-24 10:25:00,1.26295,1.2635,1.26215,1.263,93800000.0
2009-02-24 10:26:00,1.26315,1.2633,1.2623,1.26295,92000000.0
2009-02-24 10:27:00,1.26305,1.26325,1.2621,1.26225,45600000.0
2009-02-24 10:28:00,1.2624,1.2626,1.26185,1.26255,65600000.0
2009-02-24 10:29:00,1.2628,1.263,1.26185,1.26215,155800000.0
2009-02-24 10:30:00,1.2622,1.2624,1.26185,1.262,91800000.0
2009-02-24 10:31:00,1.26215,1.26245,1.262,1.26235,63600000.0
2009-02-24 10:32:00,1.26225,1.26295,1.26225,1.2624,47400000.0
2009-02-24 10:33:00,1.2624,1.263,1.26225,1.2629,38200000.0
2009-02-24 10:34:00,1.263,1.26305,1.262,1.26245,45200000.0
2009-02-24 10:35:00,1.26255,1.26295,1.2624,1.26275,31400000.0
2009-02-24 10:36:00,1.26295,1.26295,1.2616,1.26185,73200000.0
2009-02-24 10:37:00,1.26195,1.2633,1.26165,1.26265,54600000.0
2009-02-24 10:38:00,1.26275,1.26315,1.26145,1.2616,70000000.0
2009-02-24 10:39:00,1.26195,1.2626,1.26135,1.26165,96800000.0
2009-02-24 10:40:00,1.26175,1.26275,1.26135,1.26225,55200000.0
2009-02-24 10:41:00,1.26235,1.2627,1.26225,1.26225,43200000.0
2009-02-24 10:42:00,1.2623,1.26285,1.2622,1.26275,59200000.0
2009-02-24 10:43:00,1.2627,1.2631,1.2618,1.26245,68400000.0
2009-02-24 10:44:00,1.26245,1.26335,1.2616,1.26315,52800000.0
2009-02-24 10:45:00,1.2631,1.2637,1.26222,1.26325,37400000.0
2009-02-24 10:46:00,1.26315,1.26385,1.2619,1.262,52800000.0
2009-02-24 10:47:00,1.262,1.26305,1.2618,1.2618,81600000.0
2009-02-24 10:48:00,1.2619,1.26315,1.2619,1.263,61400000.0
2009-02-24 10:49:00,1.26305,1.26305,1.2622,1.26255,33600000.0
2009-02-24 10:50:00,1.2627,1.26315,1.2627,1.26315,31600000.0
2009-02-24 10:51:00,1.2631,1.2632,1.26275,1.2631,53600000.0
2009-02-24 10:52:00,1.2632,1.26395,1.2632,1.26395,68600000.0
2009-02-24 10:53:00,1.26395,1.26415,1.26265,1.26285,118800000.0
2009-02-24 10:54:00,1.26285,1.26335,1.26195,1.26325,117800000.0
2009-02-24 10:55:00,1.26305,1.26335,1.26205,1.26325,102200000.0
2009-02-24 10:56:00,1.2635,1.2636,1.2624,1.26295,67000000.0
2009-02-24 10:57:00,1.26295,1.26365,1.2624,1.26295,60400000.0
2009-02-24 10:58:00,1.2631,1.26335,1.26275,1.2628,23800000.0
2009-02-24 10:59:00,1.263,1.2634,1.26215,1.26225,55000000.0
2009-02-24 11:00:00,1.2623,1.2626,1.262,1.2626,83200000.0
2009-02-24 11:01:00,1.2629,1.2629,1.26195,1.26275,60200000.0
2009-02-24 11:02:00,1.2625,1.2632,1.26185,1.26285,79000000.0
2009-02-24 11:03:00,1.2627,1.26335,1.26195,1.26215,113800000.0
2009-02-24 11:04:00,1.2627,1.2639,1.2619,1.2621,124600000.0
2009-02-24 11:05:00,1.2622,1.26395,1.2615,1.2636,142600000.0
2009-02-24 11:06:00,1.26355,1.2643,1.26185,1.26365,82400000.0
2009-02-24 11:07:00,1.26345,1.26415,1.26305,1.2637,59000000.0
2009-02-24 11:08:00,1.2638,1.26385,1.2621,1.2622,112800000.0
2009-02-24 11:09:00,1.26235,1.2639,1.26235,1.2634,82000000.0
2009-02-24 11:10:00,1.26345,1.2635,1.2626,1.2626,50000000.0
2009-02-24 11:11:00,1.2628,1.2628,1.2622,1.2622,66800000.0
2009-02-24 11:12:00,1.2622,1.2631,1.26065,1.26195,106500000.0
2009-02-24 11:13:00,1.2627,1.2627,1.2619,1.2619,57200000.0
2009-02-24 11:14:00,1.2619,1.26205,1.2618,1.2618,70000000.0
2009-02-24 11:15:00,1.2618,1.26255,1.2618,1.26225,62600000.0
2009-02-24 11:16:00,1.2629,1.26345,1.26185,1.263,78400000.0
2009-02-24 11:17:00,1.263,1.2634,1.26275,1.2634,85600000.0
2009-02-24 11:18:00,1.2634,1.2635,1.2625,1.263,73200000.0
2009-02-24 11:19:00,1.26305,1.2632,1.26225,1.2631,93200000.0
2009-02-24 11:20:00,1.26325,1.2638,1.2628,1.26305,62800000.0
2009-02-24 11:21:00,1.263,1.26405,1.2625,1.2625,111400000.0
2009-02-24 11:22:00,1.26285,1.2635,1.26275,1.2631,81200000.0
2009-02-24 11:23:00,1.26315,1.2634,1.2629,1.26325,62200000.0
2009-02-24 11:24:00,1.26325,1.26385,1.26315,1.26315,58600000.0
2009-02-24 11:25:00,1.26315,1.26315,1.2627,1.2629,38200000.0
2009-02-24 11:26:00,1.26295,1.26295,1.2626,1.2626,62200000.0
2009-02-24 11:27:00,1.2626,1.2629,1.2626,1.26285,62000000.0
2009-02-24 11:28:00,1.26285,1.26305,1.2625,1.2625,42000000.0
2009-02-24 11:29:00,1.2626,1.263,1.26245,1.2626,99400000.0
2009-02-24 11:30:00,1.2626,1.26365,1.2625,1.26345,90600000.0
2009-02-24 11:31:00,1.2636,1.2636,1.26285,1.26315,70600000.0
2009-02-24 11:32:00,1.26315,1.26315,1.26255,1.2626,77000000.0
2009-02-24 11:33:00,1.2626,1.26295,1.26245,1.26285,47400000.0
2009-02-24 11:34:00,1.26315,1.26315,1.2628,1.2629,10400000.0
2009-02-24 11:35:00,1.26285,1.26345,1.2628,1.2632,47200000.0
2009-02-24 11:36:00,1.26305,1.2643,1.263,1.26315,77400000.0
2009-02-24 11:37:00,1.2631,1.2639,1.2628,1.26345,100800000.0
2009-02-24 11:38:00,1.26355,1.2636,1.26275,1.2628,93800000.0
2009-02-24 11:39:00,1.2628,1.26305,1.2627,1.2628,44000000.0
2009-02-24 11:40:00,1.26275,1.26335,1.26265,1.26325,53200000.0
2009-02-24 11:41:00,1.2633,1.2633,1.2626,1.2629,56000000.0
2009-02-24 11:42:00,1.26285,1.2638,1.2625,1.2632,100000000.0
2009-02-24 11:43:00,1.2629,1.26355,1.2629,1.26345,45600000.0
2009-02-24 11:44:00,1.26325,1.26375,1.2626,1.2626,94200000.0
2009-02-24 11:45:00,1.2627,1.26315,1.2627,1.26315,47800000.0
2009-02-24 11:46:00,1.26385,1.26385,1.26255,1.2632,66600000.0
2009-02-24 11:47:00,1.2632,1.26355,1.2632,1.2633,26600000.0
2009-02-24 11:48:00,1.2633,1.2633,1.2626,1.26285,39400000.0
2009-02-24 11:49:00,1.26285,1.26305,1.26265,1.2629,41200000.0
2009-02-24 11:50:00,1.2634,1.26345,1.2628,1.26325,37600000.0
2009-02-24 11:51:00,1.26355,1.26425,1.2628,1.26315,101200000.0
2009-02-24 11:52:00,1.2629,1.2632,1.26255,1.2627,71800000.0
2009-02-24 11:53:00,1.2627,1.263,1.2625,1.2626,61600000.0
2009-02-24 11:54:00,1.2625,1.2626,1.2625,1.2625,32000000.0
2009-02-24 11:55:00,1.2625,1.26265,1.2624,1.2624,35200000.0
2009-02-24 11:56:00,1.2624,1.2624,1.2611,1.2623,45200000.0
2009-02-24 11:57:00,1.2623,1.263,1.26215,1.263,39800000.0
2009-02-24 11:58:00,1.26315,1.2636,1.26245,1.2627,70200000.0
2009-02-24 11:59:00,1.26255,1.2632,1.26255,1.263,62000000.0
2009-02-24 12:00:00,1.2629,1.26305,1.26245,1.26305,72400000.0
2009-02-24 12:01:00,1.26295,1.26315,1.26265,1.26305,53200000.0
2009-02-24 12:02:00,1.26305,1.2638,1.2623,1.2634,51000000.0
2009-02-24 12:03:00,1.26345,1.264,1.2623,1.2625,27600000.0
2009-02-24 12:04:00,1.2625,1.2625,1.2624,1.2624,7000000.0
2009-02-24 12:05:00,1.2624,1.2627,1.2624,1.26255,17000000.0
2009-02-24 12:06:00,1.26265,1.2646,1.26235,1.26455,103400000.0
2009-02-24 12:07:00,1.26408,1.2656,1.26345,1.26365,168600000.0
2009-02-24 12:08:00,1.26365,1.26385,1.26345,1.2636,117800000.0
2009-02-24 12:09:00,1.2637,1.2638,1.2632,1.26335,110800000.0
2009-02-24 12:10:00,1.26345,1.26435,1.26325,1.26435,135800000.0
2009-02-24 12:11:00,1.26445,1.2645,1.26355,1.26355,94800000.0
2009-02-24 12:12:00,1.2637,1.2645,1.26295,1.26375,88800000.0
2009-02-24 12:13:00,1.26385,1.2642,1.2638,1.2641,31200000.0
2009-02-24 12:14:00,1.2641,1.265,1.264,1.2644,55600000.0
2009-02-24 12:15:00,1.2643,1.26525,1.26365,1.26365,110600000.0
2009-02-24 12:16:00,1.2638,1.26425,1.2636,1.26425,40600000.0
2009-02-24 12:17:00,1.26425,1.26525,1.26395,1.2642,104400000.0
2009-02-24 12:18:00,1.2641,1.26435,1.264,1.2641,53200000.0
2009-02-24 12:19:00,1.2641,1.26445,1.2637,1.26415,50200000.0
2009-02-24 12:20:00,1.26415,1.26415,1.26355,1.2641,43200000.0
2009-02-24 12:21:00,1.26405,1.26415,1.2636,1.2636,29800000.0
2009-02-24 12:22:00,1.2636,1.264,1.26345,1.2636,48000000.0
2009-02-24 12:23:00,1.2636,1.2636,1.2635,1.2635,19200000.0
2009-02-24 12:24:00,1.2635,1.26355,1.2635,1.2635,26800000.0
2009-02-24 12:25:00,1.2634,1.2635,1.26335,1.2634,22600000.0
2009-02-24 12:26:00,1.2634,1.2634,1.2633,1.2633,12400000.0
2009-02-24 12:27:00,1.2633,1.2633,1.2633,1.2633,12800000.0
2009-02-24 12:28:00,1.2633,1.2634,1.2632,1.2632,10600000.0
2009-02-24 12:29:00,1.26325,1.26325,1.2632,1.2632,18000000.0
2009-02-24 12:30:00,1.2632,1.2632,1.263,1.263,17000000.0
2009-02-24 12:31:00,1.263,1.2632,1.26295,1.2632,15200000.0
2009-02-24 12:32:00,1.26295,1.2635,1.26295,1.2635,21800000.0
2009-02-24 12:33:00,1.26335,1.2636,1.26275,1.26275,60200000.0
2009-02-24 12:34:00,1.2629,1.26365,1.2629,1.2635,23200000.0
2009-02-24 12:35:00,1.2635,1.2638,1.26335,1.2635,33600000.0
2009-02-24 12:36:00,1.2636,1.2636,1.2629,1.26315,100200000.0
2009-02-24 12:37:00,1.2632,1.2632,1.2628,1.2629,24800000.0
2009-02-24 12:38:00,1.26295,1.26365,1.2627,1.263,54600000.0
2009-02-24 12:39:00,1.2632,1.2633,1.2627,1.2628,19400000.0
2009-02-24 12:40:00,1.2628,1.263,1.2627,1.2628,26200000.0
2009-02-24 12:41:00,1.26285,1.2632,1.2628,1.26305,28000000.0
2009-02-24 12:42:00,1.26275,1.263,1.26275,1.263,15400000.0
2009-02-24 12:43:00,1.26305,1.26315,1.26305,1.2631,4200000.0
2009-02-24 12:44:00,1.2632,1.26345,1.26295,1.2632,19600000.0
2009-02-24 12:45:00,1.2633,1.264,1.2631,1.2634,59200000.0
2009-02-24 12:46:00,1.2634,1.2634,1.2629,1.26315,30800000.0
2009-02-24 12:47:00,1.2631,1.2638,1.2629,1.26365,39200000.0
2009-02-24 12:48:00,1.26375,1.26375,1.26365,1.2637,14000000.0
2009-02-24 12:49:00,1.26375,1.26375,1.2631,1.2637,33600000.0
2009-02-24 12:50:00,1.2636,1.26415,1.2635,1.264,16800000.0
2009-02-24 12:51:00,1.2638,1.2639,1.26325,1.26325,18600000.0
2009-02-24 12:52:00,1.2634,1.26395,1.26335,1.2637,25200000.0
2009-02-24 12:53:00,1.26355,1.2638,1.2634,1.2638,23800000.0
2009-02-24 12:54:00,1.26395,1.2644,1.2626,1.2628,62200000.0
2009-02-24 12:55:00,1.2628,1.26335,1.26255,1.2627,54000000.0
2009-02-24 12:56:00,1.2627,1.2627,1.26245,1.2625,39800000.0
2009-02-24 12:57:00,1.2625,1.2625,1.2624,1.2624,23800000.0
2009-02-24 12:58:00,1.2624,1.26295,1.26225,1.2629,48400000.0
2009-02-24 12:59:00,1.26295,1.26295,1.26295,1.26295,7000000.0
2009-02-24 13:00:00,1.26305,1.26335,1.26305,1.26325,19600000.0
2009-02-24 13:01:00,1.26315,1.2632,1.2623,1.26275,40600000.0
2009-02-24 13:02:00,1.26255,1.26335,1.2625,1.26325,51800000.0
2009-02-24 13:03:00,1.26325,1.26325,1.262,1.2628,179600000.0
2009-02-24 13:04:00,1.2629,1.26295,1.26275,1.2628,475600000.0
2009-02-24 13:05:00,1.2628,1.2628,1.26235,1.2628,1172000000.0
2009-02-24 13:06:00,1.2628,1.2632,1.2628,1.2628,348800000.0
2009-02-24 13:07:00,1.2628,1.26415,1.26265,1.26345,141600000.0
2009-02-24 13:08:00,1.2636,1.2638,1.26225,1.26265,315400000.0
2009-02-24 13:09:00,1.2624,1.26275,1.2621,1.2621,101400000.0
2009-02-24 13:10:00,1.2622,1.2622,1.2622,1.2622,44400000.0
2009-02-24 13:11:00,1.2622,1.2622,1.2621,1.2621,18000000.0
2009-02-24 13:12:00,1.2622,1.2633,1.2619,1.2631,110000000.0
2009-02-24 13:13:00,1.26275,1.2642,1.26275,1.2637,60800000.0
2009-02-24 13:14:00,1.26365,1.2638,1.26215,1.2622,95400000.0
2009-02-24 13:15:00,1.2622,1.26225,1.2622,1.2622,20800000.0
2009-02-24 13:16:00,1.2622,1.26245,1.2622,1.26245,25400000.0
2009-02-24 13:17:00,1.26245,1.26445,1.26245,1.263,64000000.0
2009-02-24 13:18:00,1.2631,1.26345,1.26285,1.26285,67400000.0
2009-02-24 13:19:00,1.263,1.26335,1.263,1.26325,7000000.0
2009-02-24 13:20:00,1.26335,1.2637,1.26305,1.2637,35800000.0
2009-02-24 13:21:00,1.26365,1.265,1.2633,1.2638,114600000.0
2009-02-24 13:22:00,1.2642,1.26425,1.26365,1.2642,32000000.0
2009-02-24 13:23:00,1.26425,1.2652,1.26415,1.265,24800000.0
2009-02-24 13:24:00,1.2651,1.26515,1.26395,1.2643,86800000.0
2009-02-24 13:25:00,1.264,1.26505,1.264,1.26495,111000000.0
2009-02-24 13:26:00,1.2649,1.265,1.2643,1.26435,33600000.0
2009-02-24 13:27:00,1.2644,1.2652,1.2644,1.2645,61000000.0
2009-02-24 13:28:00,1.26465,1.2648,1.26385,1.2639,70400000.0
2009-02-24 13:29:00,1.26415,1.26475,1.26375,1.26375,28800000.0
2009-02-24 13:30:00,1.26365,1.26365,1.26355,1.2636,4800000.0
2009-02-24 13:31:00,1.2636,1.26385,1.26335,1.2638,46200000.0
2009-02-24 13:32:00,1.26595,1.26595,1.26493,1.2651,80600000.0
2009-02-24 13:33:00,1.2639,1.26425,1.26335,1.26425,80600000.0
2009-02-24 13:34:00,1.26455,1.2646,1.2642,1.2646,77000000.0
2009-02-24 13:35:00,1.2647,1.265,1.2638,1.26485,69800000.0
2009-02-24 13:36:00,1.26475,1.265,1.26435,1.2649,55800000.0
2009-02-24 13:37:00,1.2649,1.26505,1.26465,1.26465,28800000.0
2009-02-24 13:38:00,1.26465,1.26515,1.2644,1.26465,68200000.0
2009-02-24 13:39:00,1.26455,1.26535,1.26425,1.26525,79000000.0
2009-02-24 13:40:00,1.26515,1.2653,1.26435,1.2646,140800000.0
2009-02-24 13:41:00,1.26475,1.2657,1.26475,1.26535,88400000.0
2009-02-24 13:42:00,1.26535,1.2654,1.2643,1.2652,151600000.0
2009-02-24 13:43:00,1.265,1.26525,1.2646,1.26485,42200000.0
2009-02-24 13:44:00,1.2647,1.2649,1.2646,1.26475,29800000.0
2009-02-24 13:45:00,1.26485,1.26575,1.26485,1.26565,34600000.0
2009-02-24 13:46:00,1.26575,1.26615,1.26565,1.26595,19600000.0
2009-02-24 13:47:00,1.2658,1.26595,1.2657,1.2658,16000000.0
2009-02-24 13:48:00,1.2659,1.2659,1.2658,1.2659,10400000.0
2009-02-24 13:49:00,1.2658,1.2658,1.2656,1.2658,35200000.0
2009-02-24 13:50:00,1.26595,1.26595,1.2657,1.2657,10400000.0
2009-02-24 13:51:00,1.26575,1.26635,1.26565,1.2663,31600000.0
2009-02-24 13:52:00,1.26635,1.2666,1.2662,1.26625,59600000.0
2009-02-24 13:53:00,1.26625,1.26675,1.2655,1.26605,90800000.0
2009-02-24 13:54:00,1.266,1.26625,1.26565,1.26625,36600000.0
2009-02-24 13:55:00,1.26625,1.26625,1.2659,1.26625,8000000.0
2009-02-24 13:56:00,1.2659,1.26645,1.26585,1.2663,23000000.0
2009-02-24 13:57:00,1.26585,1.2666,1.2656,1.2657,45200000.0
2009-02-24 13:58:00,1.2657,1.2659,1.26565,1.2657,44000000.0
2009-02-24 13:59:00,1.2657,1.2659,1.26565,1.2658,27200000.0
2009-02-24 14:00:00,1.26585,1.2661,1.26545,1.26595,43600000.0
2009-02-24 14:01:00,1.2659,1.2659,1.2655,1.2655,30000000.0
2009-02-24 14:02:00,1.2655,1.2655,1.2655,1.2655,38200000.0
2009-02-24 14:03:00,1.26545,1.26545,1.26545,1.26545,2800000.0
2009-02-24 14:04:00,1.2656,1.26655,1.26525,1.2662,30200000.0
2009-02-24 14:05:00,1.26635,1.26645,1.26595,1.26595,13000000.0
2009-02-24 14:06:00,1.266,1.266,1.26595,1.26595,5600000.0
2009-02-24 14:07:00,1.266,1.26605,1.2659,1.2659,5600000.0
2009-02-24 14:08:00,1.26605,1.26605,1.2654,1.26565,46200000.0
2009-02-24 14:09:00,1.2657,1.2657,1.2654,1.2654,46000000.0
2009-02-24 14:10:00,1.26545,1.26545,1.2653,1.2653,80800000.0
2009-02-24 14:11:00,1.2653,1.2653,1.26475,1.2651,63600000.0
2009-02-24 14:12:00,1.2651,1.2651,1.265,1.265,43200000.0
2009-02-24 14:13:00,1.265,1.265,1.2649,1.2649,30200000.0
2009-02-24 14:14:00,1.2649,1.26505,1.26475,1.26475,55200000.0
2009-02-24 14:15:00,1.26495,1.2652,1.26475,1.265,49400000.0
2009-02-24 14:16:00,1.26515,1.26565,1.2648,1.2648,57400000.0
2009-02-24 14:17:00,1.26475,1.26475,1.2647,1.2647,12400000.0
2009-02-24 14:18:00,1.2647,1.26475,1.2646,1.2646,62000000.0
2009-02-24 14:19:00,1.2646,1.26485,1.2645,1.2645,50400000.0
2009-02-24 14:20:00,1.2645,1.26455,1.2644,1.26455,51200000.0
2009-02-24 14:21:00,1.26465,1.26535,1.2644,1.2653,47200000.0
2009-02-24 14:22:00,1.2654,1.2654,1.2648,1.2651,11000000.0
2009-02-24 14:23:00,1.2651,1.2655,1.2651,1.2651,34000000.0
2009-02-24 14:24:00,1.26525,1.26555,1.26465,1.2651,52000000.0
2009-02-24 14:25:00,1.2651,1.2653,1.26495,1.26505,38200000.0
2009-02-24 14:26:00,1.26505,1.2653,1.26465,1.2648,21000000.0
2009-02-24 14:27:00,1.2648,1.265,1.2648,1.26495,18600000.0
2009-02-24 14:28:00,1.26485,1.2654,1.26455,1.2654,56400000.0
2009-02-24 14:29:00,1.2654,1.2654,1.2649,1.2649,36400000.0
2009-02-24 14:30:00,1.26495,1.2662,1.26495,1.2662,56400000.0
2009-02-24 14:31:00,1.2662,1.2664,1.26555,1.2663,60400000.0
2009-02-24 14:32:00,1.26635,1.26635,1.26545,1.2655,41200000.0
2009-02-24 14:33:00,1.26595,1.26645,1.2652,1.26635,94800000.0
2009-02-24 14:34:00,1.2661,1.26635,1.26515,1.2657,105600000.0
2009-02-24 14:35:00,1.2655,1.26625,1.26495,1.26495,25200000.0
2009-02-24 14:36:00,1.26515,1.26575,1.2649,1.2653,29000000.0
2009-02-24 14:37:00,1.26525,1.26605,1.2647,1.2649,40400000.0
2009-02-24 14:38:00,1.2649,1.2649,1.2648,1.2648,44800000.0
2009-02-24 14:39:00,1.2648,1.2648,1.2647,1.2647,38200000.0
2009-02-24 14:40:00,1.2647,1.2647,1.2645,1.2645,54400000.0
2009-02-24 14:41:00,1.2645,1.2645,1.2643,1.2643,52800000.0
2009-02-24 14:42:00,1.2643,1.2643,1.2642,1.2642,19200000.0
2009-02-24 14:43:00,1.2642,1.26465,1.2642,1.2643,38600000.0
2009-02-24 14:44:00,1.2644,1.26475,1.26405,1.2644,52200000.0
2009-02-24 14:45:00,1.2643,1.26445,1.264,1.2644,67200000.0
2009-02-24 14:46:00,1.2645,1.26465,1.264,1.26445,29400000.0
2009-02-24 14:47:00,1.2644,1.2646,1.2641,1.2641,54600000.0
2009-02-24 14:48:00,1.26425,1.2652,1.2641,1.26445,60200000.0
2009-02-24 14:49:00,1.26435,1.2647,1.2642,1.2647,44800000.0
2009-02-24 14:50:00,1.2645,1.2647,1.26425,1.2644,23800000.0
2009-02-24 14:51:00,1.2644,1.26485,1.2643,1.26485,34800000.0
2009-02-24 14:52:00,1.26465,1.2649,1.26455,1.26475,8400000.0
2009-02-24 14:53:00,1.26485,1.26485,1.2648,1.26485,4200000.0
2009-02-24 14:54:00,1.2649,1.2654,1.2649,1.2653,49200000.0
2009-02-24 14:55:00,1.2651,1.26535,1.2648,1.2649,93200000.0
2009-02-24 14:56:00,1.2649,1.265,1.264,1.2646,71200000.0
2009-02-24 14:57:00,1.26465,1.26495,1.26425,1.2644,49000000.0
2009-02-24 14:58:00,1.2644,1.265,1.2642,1.265,57400000.0
2009-02-24 14:59:00,1.265,1.2652,1.265,1.26515,14000000.0
2009-02-24 15:00:00,1.26515,1.26515,1.26465,1.26485,23800000.0
2009-02-24 15:01:00,1.26495,1.26545,1.2646,1.26535,33800000.0
2009-02-24 15:02:00,1.26525,1.26525,1.26485,1.2649,14200000.0
2009-02-24 15:03:00,1.26495,1.26495,1.2649,1.26495,5600000.0
2009-02-24 15:04:00,1.2649,1.2651,1.2646,1.26465,60200000.0
2009-02-24 15:05:00,1.26475,1.2648,1.2639,1.2643,65600000.0
2009-02-24 15:06:00,1.26425,1.2646,1.264,1.26455,36800000.0
2009-02-24 15:07:00,1.2643,1.26515,1.2643,1.26475,70000000.0
2009-02-24 15:08:00,1.26475,1.2649,1.26455,1.26475,51800000.0
2009-02-24 15:09:00,1.2647,1.26535,1.2647,1.26525,40600000.0
2009-02-24 15:10:00,1.2652,1.2657,1.26495,1.2651,45800000.0
2009-02-24 15:11:00,1.2651,1.26525,1.26475,1.26485,40800000.0
2009-02-24 15:12:00,1.2648,1.26495,1.26455,1.26455,9800000.0
2009-02-24 15:13:00,1.2645,1.2648,1.26425,1.26455,35400000.0
2009-02-24 15:14:00,1.26465,1.26515,1.26465,1.26515,15400000.0
2009-02-24 15:15:00,1.2653,1.2654,1.26405,1.2641,58400000.0
2009-02-24 15:16:00,1.2642,1.2645,1.26405,1.2645,33000000.0
2009-02-24 15:17:00,1.2644,1.26465,1.26405,1.26465,21400000.0
2009-02-24 15:18:00,1.26525,1.26525,1.2649,1.2651,21200000.0
2009-02-24 15:19:00,1.2649,1.2649,1.264,1.2645,39400000.0
2009-02-24 15:20:00,1.2647,1.2653,1.26465,1.2649,71600000.0
2009-02-24 15:21:00,1.26505,1.26625,1.26495,1.2658,55800000.0
2009-02-24 15:22:00,1.2658,1.2658,1.2642,1.26445,35400000.0
2009-02-24 15:23:00,1.26455,1.2658,1.2642,1.2658,37400000.0
2009-02-24 15:24:00,1.2661,1.26615,1.2643,1.2646,100800000.0
2009-02-24 15:25:00,1.26455,1.2654,1.26455,1.2651,37800000.0
2009-02-24 15:26:00,1.2651,1.26555,1.26485,1.26485,72200000.0
2009-02-24 15:27:00,1.2647,1.2647,1.2643,1.26465,32600000.0
2009-02-24 15:28:00,1.2648,1.2648,1.2642,1.2643,31000000.0
2009-02-24 15:29:00,1.2643,1.2643,1.2641,1.2641,72800000.0
2009-02-24 15:30:00,1.2641,1.2645,1.26335,1.26415,126599996.0
2009-02-24 15:31:00,1.26415,1.26415,1.26285,1.26415,521599999.0
2009-02-24 15:32:00,1.26415,1.26415,1.2628,1.26405,241000000.0
2009-02-24 15:33:00,1.26405,1.26405,1.26405,1.26405,70400000.0
2009-02-24 15:34:00,1.26405,1.26495,1.26405,1.26475,55200000.0
2009-02-24 15:35:00,1.2642,1.26445,1.264,1.26425,132200000.0
2009-02-24 15:36:00,1.2642,1.26485,1.2641,1.2648,36400000.0
2009-02-24 15:37:00,1.26475,1.2649,1.2647,1.2648,8400000.0
2009-02-24 15:38:00,1.26495,1.26495,1.2639,1.2645,41200000.0
2009-02-24 15:39:00,1.2643,1.26465,1.2639,1.26465,30800000.0
2009-02-24 15:40:00,1.26475,1.26505,1.2646,1.26505,18200000.0
2009-02-24 15:41:00,1.2651,1.26575,1.264,1.26445,116000000.0
2009-02-24 15:42:00,1.26445,1.2653,1.26415,1.2653,87400000.0
2009-02-24 15:43:00,1.26535,1.26555,1.26515,1.26545,37200000.0
2009-02-24 15:44:00,1.26525,1.2653,1.26395,1.26455,76000000.0
2009-02-24 15:45:00,1.26465,1.26485,1.26415,1.26485,44200000.0
2009-02-24 15:46:00,1.2653,1.2655,1.264,1.26475,81200000.0
2009-02-24 15:47:00,1.26475,1.26505,1.26455,1.26495,42200000.0
2009-02-24 15:48:00,1.26505,1.2651,1.26425,1.26475,58400000.0
2009-02-24 15:49:00,1.26485,1.26495,1.2648,1.26495,12800000.0
2009-02-24 15:50:00,1.26475,1.26535,1.264,1.2648,81400000.0
2009-02-24 15:51:00,1.2649,1.26525,1.2644,1.265,86400000.0
2009-02-24 15:52:00,1.26485,1.2657,1.2642,1.2657,51800000.0
2009-02-24 15:53:00,1.26535,1.26555,1.26425,1.2643,52000000.0
2009-02-24 15:54:00,1.2643,1.26515,1.26425,1.26485,64200000.0
2009-02-24 15:55:00,1.2649,1.2649,1.2643,1.2643,45200000.0
2009-02-24 15:56:00,1.2644,1.26455,1.26425,1.26455,47200000.0
2009-02-24 15:57:00,1.26465,1.265,1.2641,1.2646,48600000.0
2009-02-24 15:58:00,1.2645,1.2646,1.2641,1.2641,78400000.0
2009-02-24 15:59:00,1.2641,1.2644,1.2639,1.2639,76600000.0
2009-02-24 16:00:00,1.264,1.26425,1.26385,1.26385,73000000.0
2009-02-24 16:01:00,1.2639,1.26425,1.26385,1.26425,104000000.0
2009-02-24 16:02:00,1.26445,1.2648,1.264,1.2643,47400000.0
2009-02-24 16:03:00,1.2644,1.2653,1.2638,1.26445,100800000.0
2009-02-24 16:04:00,1.26455,1.2652,1.2638,1.2638,116800000.0
2009-02-24 16:05:00,1.264,1.2644,1.2638,1.2639,108800000.0
2009-02-24 16:06:00,1.26395,1.2645,1.26395,1.2643,39200000.0
2009-02-24 16:07:00,1.2644,1.26465,1.2641,1.2646,33800000.0
2009-02-24 16:08:00,1.26455,1.26495,1.26455,1.2648,22400000.0
2009-02-24 16:09:00,1.2649,1.26535,1.2644,1.26445,29800000.0
2009-02-24 16:10:00,1.26425,1.2644,1.26385,1.26385,88800000.0
2009-02-24 16:11:00,1.2639,1.26525,1.2638,1.2646,94800000.0
2009-02-24 16:12:00,1.26445,1.2647,1.26425,1.26455,45800000.0
2009-02-24 16:13:00,1.265,1.2659,1.26385,1.26455,85400000.0
2009-02-24 16:14:00,1.2642,1.2646,1.26395,1.2641,99000000.0
2009-02-24 16:15:00,1.26415,1.26505,1.2641,1.26505,70800000.0
2009-02-24 16:16:00,1.2649,1.2649,1.26405,1.2644,88000000.0
2009-02-24 16:17:00,1.26435,1.26435,1.264,1.2641,85400000.0
2009-02-24 16:18:00,1.2641,1.2644,1.26405,1.26435,97400000.0
2009-02-24 16:19:00,1.2643,1.2645,1.26415,1.2644,16800000.0
2009-02-24 16:20:00,1.26415,1.26445,1.2641,1.2641,39400000.0
2009-02-24 16:21:00,1.2641,1.2641,1.26385,1.2641,272000000.0
2009-02-24 16:22:00,1.2641,1.2641,1.2641,1.2641,234600000.0
2009-02-24 16:23:00,1.2641,1.26485,1.2638,1.26435,144200000.0
2009-02-24 16:24:00,1.2644,1.26485,1.26405,1.26455,80200000.0
2009-02-24 16:25:00,1.2646,1.2656,1.264,1.2653,65800000.0
2009-02-24 16:26:00,1.26535,1.2658,1.26465,1.26545,47800000.0
2009-02-24 16:27:00,1.26545,1.2655,1.26465,1.26475,66600000.0
2009-02-24 16:28:00,1.26475,1.26485,1.26445,1.26455,52600000.0
2009-02-24 16:29:00,1.2645,1.26505,1.26445,1.2645,32800000.0
2009-02-24 16:30:00,1.2645,1.2646,1.2645,1.2646,47000000.0
2009-02-24 16:31:00,1.2646,1.26465,1.2646,1.2646,42400000.0
2009-02-24 16:32:00,1.2646,1.2646,1.26335,1.264,47800000.0
2009-02-24 16:33:00,1.264,1.264,1.2639,1.2639,63600000.0
2009-02-24 16:34:00,1.2639,1.26425,1.2638,1.26405,51800000.0
2009-02-24 16:35:00,1.26405,1.2647,1.26365,1.264,87600000.0
2009-02-24 16:36:00,1.2641,1.2643,1.2636,1.2638,65200000.0
2009-02-24 16:37:00,1.26385,1.26505,1.2637,1.26395,65200000.0
2009-02-24 16:38:00,1.2641,1.26485,1.26365,1.2648,72400000.0
2009-02-24 16:39:00,1.2649,1.2651,1.2635,1.26415,74400000.0
2009-02-24 16:40:00,1.26415,1.2643,1.2636,1.2637,74000000.0
2009-02-24 16:41:00,1.2637,1.26455,1.26355,1.26355,86600000.0
2009-02-24 16:42:00,1.2636,1.2643,1.26355,1.2642,46000000.0
2009-02-24 16:43:00,1.2644,1.2644,1.26355,1.26405,51400000.0
2009-02-24 16:44:00,1.2639,1.2646,1.2639,1.2646,26800000.0
2009-02-24 16:45:00,1.2648,1.26495,1.26345,1.2642,86200000.0
2009-02-24 16:46:00,1.2643,1.2645,1.26355,1.2636,61400000.0
2009-02-24 16:47:00,1.2635,1.2638,1.2634,1.26355,44400000.0
2009-02-24 16:48:00,1.2635,1.2642,1.2634,1.26375,56200000.0
2009-02-24 16:49:00,1.2638,1.2641,1.2633,1.2634,48000000.0
2009-02-24 16:50:00,1.2634,1.26355,1.2633,1.2633,41000000.0
2009-02-24 16:51:00,1.2633,1.2634,1.2632,1.2634,42400000.0
2009-02-24 16:52:00,1.26355,1.26425,1.26335,1.2639,56200000.0
2009-02-24 16:53:00,1.26405,1.2645,1.2634,1.2643,44800000.0
2009-02-24 16:54:00,1.2643,1.2647,1.26405,1.26415,40800000.0
2009-02-24 16:55:00,1.26385,1.264,1.2634,1.26355,55600000.0
2009-02-24 16:56:00,1.2634,1.2645,1.26335,1.2645,45000000.0
2009-02-24 16:57:00,1.2643,1.2645,1.2634,1.26345,37000000.0
2009-02-24 16:58:00,1.26355,1.26355,1.2632,1.2632,64400000.0
2009-02-24 16:59:00,1.2632,1.2638,1.26315,1.2638,400400000.0
2009-02-24 17:00:00,1.2639,1.26395,1.2631,1.26325,317200000.0
2009-02-24 17:01:00,1.26325,1.26415,1.26315,1.26385,307600000.0
2009-02-24 17:02:00,1.26385,1.26455,1.2631,1.2639,102600000.0
2009-02-24 17:03:00,1.2639,1.26445,1.2631,1.264,184800000.0
2009-02-24 17:04:00,1.26395,1.26435,1.2631,1.2631,88800000.0
2009-02-24 17:05:00,1.26315,1.26385,1.2631,1.2638,60200000.0
2009-02-24 17:06:00,1.26385,1.26415,1.26285,1.263,97000000.0
2009-02-24 17:07:00,1.2631,1.26365,1.26295,1.2636,49800000.0
2009-02-24 17:08:00,1.26365,1.26385,1.26315,1.2635,71200000.0
2009-02-24 17:09:00,1.26345,1.26415,1.26315,1.26385,59800000.0
2009-02-24 17:10:00,1.2637,1.26445,1.26285,1.263,57800000.0
2009-02-24 17:11:00,1.263,1.2636,1.2629,1.2629,185000000.0
2009-02-24 17:12:00,1.26335,1.26335,1.26335,1.26335,145400000.0
2009-02-24 17:13:00,1.2634,1.2646,1.26335,1.26405,85800000.0
2009-02-24 17:14:00,1.26415,1.2646,1.26305,1.26425,74800000.0
2009-02-24 17:15:00,1.2644,1.2647,1.26305,1.26305,94600000.0
2009-02-24 17:16:00,1.2634,1.26435,1.2634,1.26375,87600000.0
2009-02-24 17:17:00,1.26365,1.2652,1.26295,1.26425,117000000.0
2009-02-24 17:18:00,1.26435,1.2644,1.26395,1.26395,15400000.0
2009-02-24 17:19:00,1.2641,1.26555,1.2633,1.26365,62400000.0
2009-02-24 17:20:00,1.2634,1.2636,1.26315,1.2633,58800000.0
2009-02-24 17:21:00,1.2633,1.26365,1.26315,1.26325,81800000.0
2009-02-24 17:22:00,1.2632,1.26475,1.26305,1.26395,66600000.0
2009-02-24 17:23:00,1.26395,1.26395,1.26355,1.26385,35000000.0
2009-02-24 17:24:00,1.2639,1.26525,1.2633,1.265,100800000.0
2009-02-24 17:25:00,1.26475,1.2652,1.2638,1.2641,67800000.0
2009-02-24 17:26:00,1.2642,1.2645,1.2641,1.26415,30800000.0
2009-02-24 17:27:00,1.2644,1.2645,1.26365,1.2637,64800000.0
2009-02-24 17:28:00,1.26395,1.26395,1.26315,1.26395,87600000.0
2009-02-24 17:29:00,1.2639,1.264,1.26315,1.26325,115400000.0
2009-02-24 17:30:00,1.2635,1.2635,1.26295,1.263,59200000.0
2009-02-24 17:31:00,1.263,1.26395,1.2627,1.26365,123800000.0
2009-02-24 17:32:00,1.26365,1.2639,1.2629,1.26325,91400000.0
2009-02-24 17:33:00,1.26325,1.26405,1.2627,1.264,134400000.0
2009-02-24 17:34:00,1.26405,1.26405,1.2628,1.263,156400000.0
2009-02-24 17:35:00,1.26285,1.26435,1.2628,1.2628,97800000.0
2009-02-24 17:36:00,1.2628,1.26335,1.26265,1.2632,123400000.0
2009-02-24 17:37:00,1.2632,1.2632,1.2632,1.2632,158400000.0
2009-02-24 17:38:00,1.2632,1.26335,1.26315,1.2632,122800000.0
2009-02-24 17:39:00,1.26335,1.26395,1.26315,1.2632,67800000.0
2009-02-24 17:40:00,1.2632,1.26375,1.26315,1.2633,113800000.0
2009-02-24 17:41:00,1.2634,1.26385,1.2633,1.2633,41200000.0
2009-02-24 17:42:00,1.2634,1.2636,1.263,1.26345,34200000.0
2009-02-24 17:43:00,1.26355,1.26355,1.2627,1.26305,43600000.0
2009-02-24 17:44:00,1.26305,1.26375,1.26305,1.2637,53600000.0
2009-02-24 17:45:00,1.26375,1.26495,1.2632,1.26395,91200000.0
2009-02-24 17:46:00,1.264,1.26435,1.26275,1.2629,122400000.0
2009-02-24 17:47:00,1.2629,1.2635,1.26275,1.26305,222400000.0
2009-02-24 17:48:00,1.26305,1.2634,1.26295,1.2631,294000000.0
2009-02-24 17:49:00,1.26325,1.2636,1.26295,1.26305,297600000.0
2009-02-24 17:50:00,1.26305,1.26315,1.263,1.26305,467800000.0
2009-02-24 17:51:00,1.26305,1.26405,1.26295,1.2637,233800000.0
2009-02-24 17:52:00,1.26355,1.26355,1.263,1.26305,114600000.0
2009-02-24 17:53:00,1.26305,1.26415,1.2629,1.26305,136200000.0
2009-02-24 17:54:00,1.26275,1.26365,1.2626,1.2627,74200000.0
2009-02-24 17:55:00,1.2627,1.26325,1.2626,1.2627,54200000.0
2009-02-24 17:56:00,1.2627,1.2637,1.2626,1.26295,76000000.0
2009-02-24 17:57:00,1.26295,1.26325,1.2625,1.2627,35000000.0
2009-02-24 17:58:00,1.26285,1.2639,1.26255,1.2626,72800000.0
2009-02-24 17:59:00,1.2626,1.26295,1.2625,1.2629,139800000.0
2009-02-24 18:00:00,1.2629,1.2632,1.2629,1.2629,244200000.0
2009-02-24 18:01:00,1.2629,1.2629,1.2629,1.2629,72000000.0
2009-02-24 18:02:00,1.2629,1.2629,1.26205,1.2629,134400000.0
2009-02-24 18:03:00,1.2629,1.263,1.2627,1.2627,56800000.0
2009-02-24 18:04:00,1.26275,1.26275,1.26225,1.26225,44200000.0
2009-02-24 18:05:00,1.2624,1.26275,1.2623,1.2625,107000000.0
2009-02-24 18:06:00,1.2625,1.2629,1.2623,1.2625,36600000.0
2009-02-24 18:07:00,1.2624,1.26275,1.2623,1.26245,44800000.0
2009-02-24 18:08:00,1.2624,1.26285,1.26215,1.2624,83800000.0
2009-02-24 18:09:00,1.2624,1.2627,1.26205,1.2624,84800000.0
2009-02-24 18:10:00,1.2623,1.2633,1.26195,1.2621,116600000.0
2009-02-24 18:11:00,1.2621,1.26275,1.26195,1.2623,94200000.0
2009-02-24 18:12:00,1.26235,1.26355,1.2621,1.26225,68600000.0
2009-02-24 18:13:00,1.26235,1.26365,1.2621,1.26215,111000000.0
2009-02-24 18:14:00,1.2622,1.2631,1.26205,1.2623,102400000.0
2009-02-24 18:15:00,1.26225,1.26315,1.26195,1.26235,123000000.0
2009-02-24 18:16:00,1.26235,1.2629,1.262,1.2621,116400000.0
2009-02-24 18:17:00,1.2621,1.26245,1.2619,1.2621,99200000.0
2009-02-24 18:18:00,1.2622,1.2624,1.2619,1.26225,63400000.0
2009-02-24 18:19:00,1.2623,1.26285,1.26195,1.26205,39000000.0
2009-02-24 18:20:00,1.26225,1.26265,1.26175,1.26205,100200000.0
2009-02-24 18:21:00,1.26215,1.26255,1.2618,1.2619,67800000.0
2009-02-24 18:22:00,1.2619,1.2633,1.2617,1.2619,103000000.0
2009-02-24 18:23:00,1.2619,1.26195,1.2618,1.2618,12600000.0
2009-02-24 18:24:00,1.2618,1.26245,1.2618,1.2618,49800000.0
2009-02-24 18:25:00,1.2617,1.2622,1.26155,1.26185,67400000.0
2009-02-24 18:26:00,1.26165,1.2618,1.2615,1.2615,83400000.0
2009-02-24 18:27:00,1.2615,1.2615,1.2613,1.2613,28800000.0
2009-02-24 18:28:00,1.2613,1.2618,1.26105,1.26135,57600000.0
2009-02-24 18:29:00,1.26135,1.26135,1.261,1.261,60600000.0
2009-02-24 18:30:00,1.261,1.26125,1.2608,1.26095,77600000.0
2009-02-24 18:31:00,1.2611,1.2618,1.26075,1.2609,89200000.0
2009-02-24 18:32:00,1.2609,1.26095,1.2607,1.2608,67600000.0
2009-02-24 18:33:00,1.2608,1.26095,1.2607,1.2607,30200000.0
2009-02-24 18:34:00,1.2607,1.2607,1.2606,1.2606,40000000.0
2009-02-24 18:35:00,1.2606,1.26075,1.2604,1.2605,55800000.0
2009-02-24 18:36:00,1.26055,1.2607,1.2604,1.2604,61200000.0
2009-02-24 18:37:00,1.2604,1.2604,1.2597,1.26,35600000.0
2009-02-24 18:38:00,1.26,1.2603,1.25885,1.2594,73600000.0
2009-02-24 18:39:00,1.25945,1.2597,1.25915,1.25945,50600000.0
2009-02-24 18:40:00,1.25925,1.26,1.2588,1.25955,122800000.0
2009-02-24 18:41:00,1.2595,1.2598,1.25905,1.2595,48400000.0
2009-02-24 18:42:00,1.2595,1.25995,1.25925,1.25955,64600000.0
2009-02-24 18:43:00,1.2596,1.25995,1.25915,1.25935,59600000.0
2009-02-24 18:44:00,1.25925,1.25945,1.2588,1.25895,58600000.0
2009-02-24 18:45:00,1.25895,1.25955,1.25835,1.2594,54600000.0
2009-02-24 18:46:00,1.259,1.25935,1.25875,1.259,49000000.0
2009-02-24 18:47:00,1.25895,1.2597,1.2586,1.2597,77000000.0
2009-02-24 18:48:00,1.25935,1.2608,1.25885,1.2592,115200000.0
2009-02-24 18:49:00,1.2592,1.2608,1.2587,1.26055,66800000.0
2009-02-24 18:50:00,1.2607,1.26075,1.2588,1.259,62400000.0
2009-02-24 18:51:00,1.259,1.26055,1.25885,1.2603,66000000.0
2009-02-24 18:52:00,1.26025,1.2612,1.26025,1.2612,39800000.0
2009-02-24 18:53:00,1.2613,1.2617,1.261,1.2611,43600000.0
2009-02-24 18:54:00,1.261,1.2618,1.2606,1.26145,54400000.0
2009-02-24 18:55:00,1.26145,1.2617,1.26085,1.2609,65600000.0
2009-02-24 18:56:00,1.2609,1.26145,1.2608,1.26145,29600000.0
2009-02-24 18:57:00,1.2614,1.2618,1.26,1.26025,69600000.0
2009-02-24 18:58:00,1.26035,1.26085,1.25995,1.2603,60200000.0
2009-02-24 18:59:00,1.2604,1.26125,1.2604,1.26085,18800000.0
2009-02-24 19:00:00,1.26085,1.26085,1.26075,1.26075,16000000.0
2009-02-24 19:01:00,1.26075,1.2621,1.26075,1.26175,45200000.0
2009-02-24 19:02:00,1.2618,1.2618,1.26135,1.26135,20600000.0
2009-02-24 19:03:00,1.2614,1.2614,1.26035,1.2609,41800000.0
2009-02-24 19:04:00,1.2608,1.2615,1.26045,1.2608,77800000.0
2009-02-24 19:05:00,1.26075,1.26115,1.2607,1.2609,16800000.0
2009-02-24 19:06:00,1.26085,1.26085,1.26035,1.2604,18400000.0
2009-02-24 19:07:00,1.2604,1.2604,1.2602,1.2602,60400000.0
2009-02-24 19:08:00,1.2602,1.26025,1.2601,1.2601,12600000.0
2009-02-24 19:09:00,1.2601,1.2607,1.2601,1.26055,43200000.0
2009-02-24 19:10:00,1.2607,1.26075,1.26045,1.26055,26800000.0
2009-02-24 19:11:00,1.2607,1.2611,1.2607,1.26105,45000000.0
2009-02-24 19:12:00,1.261,1.26135,1.261,1.2611,11600000.0
2009-02-24 19:13:00,1.2611,1.2617,1.2611,1.2615,29200000.0
2009-02-24 19:14:00,1.26165,1.26215,1.26155,1.26195,47600000.0
2009-02-24 19:15:00,1.26205,1.2621,1.2604,1.2606,72200000.0
2009-02-24 19:16:00,1.2606,1.26085,1.2604,1.2607,91600000.0
2009-02-24 19:17:00,1.26055,1.26085,1.2604,1.26065,43200000.0
2009-02-24 19:18:00,1.2608,1.26085,1.2603,1.2603,61000000.0
2009-02-24 19:19:00,1.26035,1.2605,1.2602,1.26045,24600000.0
2009-02-24 19:20:00,1.2606,1.26125,1.26055,1.26115,35200000.0
2009-02-24 19:21:00,1.26115,1.2616,1.2601,1.2616,43800000.0
2009-02-24 19:22:00,1.26185,1.2622,1.2602,1.2604,69400000.0
2009-02-24 19:23:00,1.2604,1.2604,1.2604,1.2604,27200000.0
2009-02-24 19:24:00,1.2603,1.26035,1.2603,1.2603,25600000.0
2009-02-24 19:25:00,1.2604,1.2606,1.2603,1.2603,65600000.0
2009-02-24 19:26:00,1.26025,1.2604,1.26015,1.2604,19200000.0
2009-02-24 19:27:00,1.2605,1.2609,1.26015,1.2607,56000000.0
2009-02-24 19:28:00,1.2607,1.26125,1.2602,1.26125,35200000.0
2009-02-24 19:29:00,1.26085,1.26175,1.2608,1.26145,56000000.0
2009-02-24 19:30:00,1.26155,1.26155,1.2612,1.26125,14400000.0
2009-02-24 19:31:00,1.2612,1.2613,1.26005,1.26055,75200000.0
2009-02-24 19:32:00,1.2606,1.26085,1.2606,1.26085,19200000.0
2009-02-24 19:33:00,1.2609,1.26195,1.26015,1.26075,55200000.0
2009-02-24 19:34:00,1.2607,1.2607,1.2607,1.2607,8000000.0
2009-02-24 19:35:00,1.2606,1.2606,1.2606,1.2606,16000000.0
2009-02-24 19:36:00,1.2606,1.26195,1.2606,1.2613,58200000.0
2009-02-24 19:37:00,1.26125,1.2614,1.26075,1.2612,63600000.0
2009-02-24 19:38:00,1.26105,1.26105,1.26075,1.2608,38400000.0
2009-02-24 19:39:00,1.2608,1.26095,1.2604,1.26075,28800000.0
2009-02-24 19:40:00,1.26075,1.26115,1.26075,1.2609,29800000.0
2009-02-24 19:41:00,1.2608,1.2613,1.2608,1.26105,51000000.0
2009-02-24 19:42:00,1.26115,1.2612,1.2608,1.2612,39800000.0
2009-02-24 19:43:00,1.26125,1.26125,1.26095,1.26125,30400000.0
2009-02-24 19:44:00,1.2614,1.26175,1.2613,1.26135,30200000.0
2009-02-24 19:45:00,1.26145,1.2619,1.2611,1.2611,57600000.0
2009-02-24 19:46:00,1.2611,1.2611,1.261,1.261,12800000.0
2009-02-24 19:47:00,1.26105,1.26145,1.26105,1.26125,11200000.0
2009-02-24 19:48:00,1.2609,1.2618,1.2609,1.26175,32000000.0
2009-02-24 19:49:00,1.26165,1.26165,1.261,1.26155,24200000.0
2009-02-24 19:50:00,1.26155,1.2621,1.2613,1.26205,22600000.0
2009-02-24 19:51:00,1.2621,1.2621,1.26125,1.26165,36200000.0
2009-02-24 19:52:00,1.2618,1.26195,1.26145,1.26165,34400000.0
2009-02-24 19:53:00,1.26165,1.2623,1.26135,1.2618,55400000.0
2009-02-24 19:54:00,1.26185,1.26185,1.26135,1.26155,53200000.0
2009-02-24 19:55:00,1.2618,1.2634,1.26135,1.2614,87800000.0
2009-02-24 19:56:00,1.26145,1.26245,1.26125,1.262,42200000.0
2009-02-24 19:57:00,1.26215,1.26215,1.2612,1.26165,66800000.0
2009-02-24 19:58:00,1.26175,1.2622,1.2615,1.2622,25400000.0
2009-02-24 19:59:00,1.2622,1.2622,1.26105,1.26155,25000000.0
2009-02-24 20:00:00,1.2616,1.26195,1.2615,1.26195,13800000.0
2009-02-24 20:01:00,1.2619,1.26225,1.26125,1.26225,25400000.0
2009-02-24 20:02:00,1.26245,1.26325,1.26185,1.26305,27800000.0
2009-02-24 20:03:00,1.26325,1.2634,1.26165,1.26205,28600000.0
2009-02-24 20:04:00,1.26205,1.2625,1.262,1.2625,18600000.0
2009-02-24 20:05:00,1.2624,1.26315,1.2623,1.26315,41000000.0
2009-02-24 20:06:00,1.2631,1.2631,1.2629,1.2629,4200000.0
2009-02-24 20:07:00,1.2631,1.26365,1.2616,1.2622,45200000.0
2009-02-24 20:08:00,1.2624,1.2626,1.26195,1.26195,33200000.0
2009-02-24 20:09:00,1.26175,1.2618,1.26135,1.26135,6200000.0
2009-02-24 20:10:00,1.26125,1.26155,1.26125,1.2613,13800000.0
2009-02-24 20:11:00,1.2613,1.2615,1.2611,1.2612,43400000.0
2009-02-24 20:12:00,1.2612,1.2612,1.2612,1.2612,9600000.0
2009-02-24 20:13:00,1.2612,1.2612,1.26055,1.261,27200000.0
2009-02-24 20:14:00,1.261,1.26195,1.26095,1.261,79600000.0
2009-02-24 20:15:00,1.261,1.2614,1.26095,1.26095,31000000.0
2009-02-24 20:16:00,1.26095,1.2612,1.2609,1.2612,20200000.0
2009-02-24 20:17:00,1.2614,1.2616,1.2614,1.2616,2800000.0
2009-02-24 20:18:00,1.26145,1.2615,1.2614,1.2615,9800000.0
2009-02-24 20:19:00,1.2614,1.2621,1.2613,1.26165,28000000.0
2009-02-24 20:20:00,1.26195,1.2625,1.26195,1.2623,28000000.0
2009-02-24 20:21:00,1.26245,1.2629,1.2619,1.2629,26600000.0
2009-02-24 20:22:00,1.26305,1.2631,1.2611,1.2616,35800000.0
2009-02-24 20:23:00,1.26165,1.2623,1.2612,1.2612,64000000.0
2009-02-24 20:24:00,1.2613,1.2626,1.2613,1.26205,44800000.0
2009-02-24 20:25:00,1.26205,1.2625,1.262,1.2624,45800000.0
2009-02-24 20:26:00,1.26245,1.263,1.2623,1.263,62200000.0
2009-02-24 20:27:00,1.26305,1.26305,1.26155,1.2628,57200000.0
2009-02-24 20:28:00,1.263,1.26375,1.2625,1.2629,55600000.0
2009-02-24 20:29:00,1.2632,1.26345,1.26265,1.26295,32600000.0
2009-02-24 20:30:00,1.2631,1.26355,1.2624,1.2631,65000000.0
2009-02-24 20:31:00,1.2633,1.2642,1.263,1.2632,62800000.0
2009-02-24 20:32:00,1.26345,1.2636,1.26305,1.2635,38000000.0
2009-02-24 20:33:00,1.2636,1.2643,1.26322,1.264,22600000.0
2009-02-24 20:34:00,1.26405,1.26405,1.2621,1.2624,71200000.0
2009-02-24 20:35:00,1.2624,1.2624,1.2623,1.2623,30200000.0
2009-02-24 20:36:00,1.2623,1.2623,1.2621,1.2621,37600000.0
2009-02-24 20:37:00,1.2621,1.2622,1.2619,1.2619,34400000.0
2009-02-24 20:38:00,1.2619,1.26205,1.26153,1.2618,55200000.0
2009-02-24 20:39:00,1.2618,1.26215,1.2616,1.2616,76400000.0
2009-02-24 20:40:00,1.2616,1.2621,1.2615,1.2616,72400000.0
2009-02-24 20:41:00,1.2616,1.26215,1.26135,1.2614,254600000.0
2009-02-24 20:42:00,1.2614,1.2623,1.26005,1.2623,141000000.0
2009-02-24 20:43:00,1.26225,1.2635,1.26225,1.26245,61600000.0
2009-02-24 20:44:00,1.26255,1.26275,1.2612,1.2616,59000000.0
2009-02-24 20:45:00,1.26135,1.26195,1.26135,1.2614,41800000.0
2009-02-24 20:46:00,1.2616,1.2626,1.26145,1.26235,16800000.0
2009-02-24 20:47:00,1.26245,1.2636,1.2613,1.2626,50000000.0
2009-02-24 20:48:00,1.26275,1.26365,1.2606,1.2623,63600000.0
2009-02-24 20:49:00,1.26245,1.26375,1.26205,1.2626,41800000.0
2009-02-24 20:50:00,1.2628,1.2633,1.26025,1.26155,59200000.0
2009-02-24 20:51:00,1.26175,1.26265,1.26155,1.26265,47200000.0
2009-02-24 20:52:00,1.26245,1.263,1.26235,1.263,16600000.0
2009-02-24 20:53:00,1.26315,1.26345,1.2624,1.2624,48400000.0
2009-02-24 20:54:00,1.26235,1.26295,1.26235,1.26285,21000000.0
2009-02-24 20:55:00,1.26235,1.263,1.26205,1.26235,31600000.0
2009-02-24 20:56:00,1.26255,1.26285,1.2623,1.2626,17200000.0
2009-02-24 20:57:00,1.26275,1.26395,1.2623,1.26395,56400000.0
2009-02-24 20:58:00,1.26395,1.26395,1.2611,1.2622,48400000.0
2009-02-24 20:59:00,1.2623,1.26285,1.2616,1.2625,35000000.0
2009-02-24 21:00:00,1.26265,1.26375,1.2622,1.2632,79400000.0
2009-02-24 21:01:00,1.26315,1.2643,1.2631,1.2642,64800000.0
2009-02-24 21:02:00,1.264,1.26415,1.2627,1.2628,86800000.0
2009-02-24 21:03:00,1.263,1.2639,1.2619,1.2622,48800000.0
2009-02-24 21:04:00,1.2621,1.2638,1.2616,1.2628,72600000.0
2009-02-24 21:05:00,1.26285,1.2633,1.26255,1.26325,30800000.0
2009-02-24 21:06:00,1.26335,1.2645,1.2632,1.26385,69000000.0
2009-02-24 21:07:00,1.26385,1.26385,1.26335,1.26335,18200000.0
2009-02-24 21:08:00,1.26355,1.264,1.26345,1.26395,18000000.0
2009-02-24 21:09:00,1.2641,1.26425,1.26355,1.26375,38900000.0
2009-02-24 21:10:00,1.2635,1.26415,1.26295,1.26415,44600000.0
2009-02-24 21:11:00,1.26405,1.26405,1.26295,1.26295,25600000.0
2009-02-24 21:12:00,1.2627,1.26355,1.26255,1.26285,69600000.0
2009-02-24 21:13:00,1.26295,1.26345,1.2618,1.2625,53600000.0
2009-02-24 21:14:00,1.26265,1.26375,1.2615,1.2618,58000000.0
2009-02-24 21:15:00,1.2619,1.26395,1.2619,1.26375,34400000.0
2009-02-24 21:16:00,1.26395,1.2646,1.263,1.2633,57000000.0
2009-02-24 21:17:00,1.2633,1.2636,1.26255,1.26285,41000000.0
2009-02-24 21:18:00,1.2625,1.2634,1.26215,1.2623,46800000.0
2009-02-24 21:19:00,1.2624,1.26275,1.26205,1.26205,38000000.0
2009-02-24 21:20:00,1.2622,1.26285,1.2619,1.2628,32400000.0
2009-02-24 21:21:00,1.26285,1.26285,1.2625,1.2626,5600000.0
2009-02-24 21:22:00,1.26255,1.2626,1.2625,1.26255,7400000.0
2009-02-24 21:23:00,1.2626,1.26305,1.25995,1.26275,48600000.0
2009-02-24 21:24:00,1.26275,1.26335,1.262,1.26225,39800000.0
2009-02-24 21:25:00,1.2626,1.26335,1.2626,1.26335,20000000.0
2009-02-24 21:26:00,1.26365,1.26415,1.26305,1.2635,30600000.0
2009-02-24 21:27:00,1.26345,1.2647,1.26345,1.26355,66800000.0
2009-02-24 21:28:00,1.2638,1.2643,1.26275,1.26405,55400000.0
2009-02-24 21:29:00,1.26365,1.264,1.2629,1.26305,26600000.0
2009-02-24 21:30:00,1.26315,1.26435,1.26295,1.2632,52200000.0
2009-02-24 21:31:00,1.26305,1.2639,1.26275,1.26325,59800000.0
2009-02-24 21:32:00,1.26345,1.2635,1.26265,1.2628,51600000.0
2009-02-24 21:33:00,1.2628,1.26365,1.26265,1.2629,41000000.0
2009-02-24 21:34:00,1.26275,1.26315,1.2627,1.2627,21200000.0
2009-02-24 21:35:00,1.2628,1.263,1.26265,1.26275,22600000.0
2009-02-24 21:36:00,1.26275,1.26355,1.2626,1.2633,66200000.0
2009-02-24 21:37:00,1.2632,1.26445,1.26255,1.2637,79000000.0
2009-02-24 21:38:00,1.2639,1.26425,1.2625,1.2627,47600000.0
2009-02-24 21:39:00,1.2627,1.2627,1.2627,1.2627,32800000.0
2009-02-24 21:40:00,1.2627,1.2633,1.26245,1.2626,34800000.0
2009-02-24 21:41:00,1.2626,1.26325,1.2626,1.26325,7400000.0
2009-02-24 21:42:00,1.26325,1.2635,1.263,1.26325,38000000.0
2009-02-24 21:43:00,1.2629,1.26375,1.2626,1.2628,30400000.0
2009-02-24 21:44:00,1.26295,1.26405,1.2627,1.2629,37800000.0
2009-02-24 21:45:00,1.2632,1.26325,1.2628,1.26295,49600000.0
2009-02-24 21:46:00,1.26275,1.26285,1.2627,1.2627,57400000.0
2009-02-24 21:47:00,1.2627,1.2627,1.2626,1.2626,67200000.0
2009-02-24 21:48:00,1.2626,1.2626,1.2625,1.2625,59200000.0
2009-02-24 21:49:00,1.2625,1.2628,1.26235,1.26235,31400000.0
2009-02-24 21:50:00,1.2624,1.2624,1.2623,1.26235,25400000.0
2009-02-24 21:51:00,1.2625,1.2635,1.2622,1.2628,72200000.0
2009-02-24 21:52:00,1.2629,1.2642,1.2623,1.2624,85800000.0
2009-02-24 21:53:00,1.2624,1.26405,1.26225,1.26325,154600000.0
2009-02-24 21:54:00,1.26335,1.26365,1.26235,1.26285,78000000.0
2009-02-24 21:55:00,1.2629,1.2643,1.2629,1.26405,22800000.0
2009-02-24 21:56:00,1.26395,1.264,1.26275,1.263,59600000.0
2009-02-24 21:57:00,1.2631,1.2634,1.26245,1.26315,44400000.0
2009-02-24 21:58:00,1.2632,1.26345,1.263,1.2633,19800000.0
2009-02-24 21:59:00,1.2633,1.26335,1.2625,1.2626,75800000.0
2009-02-24 22:00:00,1.2626,1.263,1.2626,1.263,44800000.0
2009-02-24 22:01:00,1.26245,1.2639,1.26245,1.26305,74200000.0
2009-02-24 22:02:00,1.26325,1.26325,1.26255,1.2627,21800000.0
2009-02-24 22:03:00,1.2627,1.2627,1.2627,1.2627,14200000.0
2009-02-24 22:04:00,1.2626,1.2644,1.2626,1.26395,96200000.0
2009-02-24 22:05:00,1.26385,1.26405,1.26315,1.26315,40200000.0
2009-02-24 22:06:00,1.26335,1.2635,1.26275,1.2629,34600000.0
2009-02-24 22:07:00,1.2629,1.263,1.2628,1.2628,24800000.0
2009-02-24 22:08:00,1.2628,1.2628,1.26055,1.2623,35400000.0
2009-02-24 22:09:00,1.26205,1.26205,1.26145,1.26185,8400000.0
2009-02-24 22:10:00,1.2617,1.26225,1.2615,1.26215,27000000.0
2009-02-24 22:11:00,1.26225,1.2631,1.26215,1.2629,24200000.0
2009-02-24 22:12:00,1.2629,1.264,1.26285,1.2635,39000000.0
2009-02-24 22:13:00,1.2636,1.2639,1.26305,1.2634,32200000.0
2009-02-24 22:14:00,1.26325,1.2638,1.2627,1.2634,27600000.0
2009-02-24 22:15:00,1.26355,1.26355,1.26335,1.2634,4600000.0
2009-02-24 22:16:00,1.2634,1.264,1.2634,1.264,13200000.0
2009-02-24 22:17:00,1.2635,1.26365,1.2635,1.26365,2800000.0
2009-02-24 22:18:00,1.2636,1.2636,1.26355,1.2636,4400000.0
2009-02-24 22:19:00,1.26355,1.26355,1.2633,1.26335,31000000.0
2009-02-24 22:20:00,1.26345,1.26405,1.26345,1.2638,37000000.0
2009-02-24 22:21:00,1.2639,1.2639,1.2623,1.26355,56800000.0
2009-02-24 22:22:00,1.26345,1.26415,1.26335,1.26335,35800000.0
2009-02-24 22:23:00,1.2631,1.2636,1.26235,1.2636,17400000.0
2009-02-24 22:24:00,1.2637,1.2641,1.2624,1.2637,107600000.0
2009-02-24 22:25:00,1.26375,1.2642,1.26335,1.264,37000000.0
2009-02-24 22:26:00,1.26355,1.2644,1.26355,1.26365,33200000.0
2009-02-24 22:27:00,1.26375,1.264,1.26295,1.264,39200000.0
2009-02-24 22:28:00,1.26405,1.2642,1.263,1.26355,31400000.0
2009-02-24 22:29:00,1.26435,1.2645,1.2633,1.26445,59800000.0
2009-02-24 22:30:00,1.264,1.26475,1.26215,1.2636,68600000.0
2009-02-24 22:31:00,1.26385,1.2643,1.26385,1.2641,11200000.0
2009-02-24 22:32:00,1.2642,1.2642,1.26385,1.2641,8400000.0
2009-02-24 22:33:00,1.26415,1.26435,1.2626,1.2627,19600000.0
2009-02-24 22:34:00,1.2629,1.26445,1.2629,1.2637,53600000.0
2009-02-24 22:35:00,1.26375,1.26405,1.2632,1.2633,58200000.0
2009-02-24 22:36:00,1.2634,1.2644,1.263,1.2636,49200000.0
2009-02-24 22:37:00,1.26315,1.2643,1.26295,1.2641,44600000.0
2009-02-24 22:38:00,1.2644,1.2644,1.26305,1.26325,21200000.0
2009-02-24 22:39:00,1.26335,1.26335,1.26325,1.26325,9800000.0
2009-02-24 22:40:00,1.26335,1.26365,1.26315,1.26355,14000000.0
2009-02-24 22:41:00,1.2636,1.26405,1.2636,1.2639,20400000.0
2009-02-24 22:42:00,1.2639,1.2639,1.26355,1.26355,9800000.0
2009-02-24 22:43:00,1.26355,1.26365,1.26355,1.26365,4200000.0
2009-02-24 22:44:00,1.2635,1.2639,1.26345,1.2638,11600000.0
2009-02-24 22:45:00,1.26375,1.26435,1.2634,1.26375,32600000.0
2009-02-24 22:46:00,1.2638,1.26415,1.2631,1.2634,42400000.0
2009-02-24 22:47:00,1.2637,1.2637,1.2636,1.2636,2800000.0
2009-02-24 22:48:00,1.2638,1.2638,1.2638,1.2638,1400000.0
2009-02-24 22:49:00,1.26385,1.264,1.26345,1.264,14000000.0
2009-02-24 22:50:00,1.264,1.264,1.26325,1.2635,18400000.0
2009-02-24 22:51:00,1.2636,1.2639,1.26345,1.2637,6200000.0
2009-02-24 22:52:00,1.2638,1.26495,1.2638,1.26415,27000000.0
2009-02-24 22:53:00,1.2644,1.2646,1.2641,1.2645,18200000.0
2009-02-24 22:54:00,1.2644,1.26485,1.26405,1.26455,12200000.0
2009-02-24 22:55:00,1.26435,1.2644,1.26415,1.2643,15200000.0
2009-02-24 22:56:00,1.2642,1.26425,1.26375,1.2638,20400000.0
2009-02-24 22:57:00,1.26405,1.26445,1.26375,1.2644,14200000.0
2009-02-24 22:58:00,1.2644,1.2648,1.2644,1.26455,16800000.0
2009-02-24 22:59:00,1.2648,1.2651,1.2645,1.2647,28000000.0
2009-02-24 23:00:00,1.2648,1.26515,1.2639,1.2646,40600000.0
2009-02-24 23:01:00,1.26455,1.26515,1.26355,1.2647,38600000.0
2009-02-24 23:02:00,1.2645,1.26485,1.2645,1.2645,5200000.0
2009-02-24 23:03:00,1.26455,1.2653,1.2642,1.2642,22400000.0
2009-02-24 23:04:00,1.2643,1.26445,1.26425,1.26445,11200000.0
2009-02-24 23:05:00,1.26425,1.26465,1.26425,1.26455,57000000.0
2009-02-24 23:06:00,1.26455,1.2648,1.26455,1.2648,19200000.0
2009-02-24 23:07:00,1.2648,1.2649,1.2648,1.26485,20200000.0
2009-02-24 23:08:00,1.2648,1.26515,1.26475,1.26515,12600000.0
2009-02-24 23:09:00,1.2653,1.2653,1.26455,1.26505,30600000.0
2009-02-24 23:10:00,1.2651,1.2651,1.26505,1.26505,10200000.0
2009-02-24 23:11:00,1.26515,1.26545,1.2647,1.26545,11400000.0
2009-02-24 23:12:00,1.26545,1.26545,1.2645,1.2648,29800000.0
2009-02-24 23:13:00,1.2649,1.26515,1.2647,1.2647,6400000.0
2009-02-24 23:14:00,1.26535,1.26545,1.26465,1.26545,21800000.0
2009-02-24 23:15:00,1.26545,1.2656,1.2654,1.26545,6000000.0
2009-02-24 23:16:00,1.26545,1.2665,1.26525,1.26545,21200000.0
2009-02-24 23:17:00,1.266,1.266,1.2655,1.2659,4800000.0
2009-02-24 23:18:00,1.2659,1.2659,1.26465,1.26495,18200000.0
2009-02-24 23:19:00,1.2651,1.2651,1.2651,1.2651,2400000.0
2009-02-24 23:20:00,1.2651,1.26515,1.26475,1.265,27200000.0
2009-02-24 23:21:00,1.26535,1.26535,1.265,1.26515,18600000.0
2009-02-24 23:22:00,1.26515,1.26515,1.2649,1.26505,12200000.0
2009-02-24 23:23:00,1.26505,1.26585,1.26505,1.26565,14000000.0
2009-02-24 23:24:00,1.2655,1.26565,1.2655,1.26565,8000000.0
2009-02-24 23:25:00,1.26545,1.2656,1.2652,1.26555,38600000.0
2009-02-24 23:26:00,1.2657,1.26615,1.2657,1.26615,6400000.0
2009-02-24 23:27:00,1.2663,1.2664,1.2663,1.2663,22000000.0
2009-02-24 23:28:00,1.2663,1.26665,1.26585,1.26645,33200000.0
2009-02-24 23:29:00,1.26625,1.2668,1.26595,1.26635,27000000.0
2009-02-24 23:30:00,1.26625,1.2663,1.2661,1.2661,5600000.0
2009-02-24 23:31:00,1.26578,1.26578,1.26534,1.26567,26400000.0
2009-02-24 23:32:00,1.266,1.2661,1.266,1.2661,2400000.0
2009-02-24 23:33:00,1.2659,1.2663,1.2658,1.26605,25000000.0
2009-02-24 23:34:00,1.26623,1.26627,1.2657,1.26585,12600000.0
2009-02-24 23:35:00,1.2657,1.26605,1.2657,1.2659,12600000.0
2009-02-24 23:36:00,1.26555,1.26575,1.26425,1.26485,17600000.0
2009-02-24 23:37:00,1.26495,1.26505,1.2647,1.2648,14400000.0
2009-02-24 23:38:00,1.2648,1.2651,1.2645,1.2651,20400000.0
2009-02-24 23:39:00,1.265,1.26505,1.265,1.26505,7400000.0
2009-02-24 23:40:00,1.26515,1.26525,1.2649,1.26525,11400000.0
2009-02-24 23:41:00,1.2661,1.26645,1.26602,1.2664,10200000.0
2009-02-24 23:42:00,1.2663,1.26667,1.2662,1.26662,10200000.0
2009-02-24 23:43:00,1.2653,1.2653,1.26525,1.26525,10200000.0
2009-02-24 23:44:00,1.2654,1.26595,1.26475,1.2649,38800000.0
2009-02-24 23:45:00,1.26495,1.26575,1.2646,1.26525,32800000.0
2009-02-24 23:46:00,1.2654,1.26595,1.26495,1.26565,23600000.0
2009-02-24 23:47:00,1.2658,1.26635,1.26555,1.2656,30600000.0
2009-02-24 23:48:00,1.26555,1.26555,1.2642,1.2649,52200000.0
2009-02-24 23:49:00,1.2649,1.2653,1.2648,1.2653,12800000.0
2009-02-24 23:50:00,1.26492,1.265,1.26468,1.26498,23800000.0
2009-02-24 23:51:00,1.26545,1.26575,1.2652,1.26565,29800000.0
2009-02-24 23:52:00,1.26575,1.26575,1.2654,1.2654,6400000.0
2009-02-24 23:53:00,1.2654,1.26645,1.2653,1.2662,49000000.0
2009-02-24 23:54:00,1.26625,1.26625,1.2653,1.26575,31000000.0
2009-02-24 23:55:00,1.26565,1.26565,1.26565,1.26565,1400000.0
2009-02-24 23:56:00,1.26555,1.2661,1.2642,1.2642,27200000.0
2009-02-24 23:57:00,1.2644,1.2659,1.2644,1.2659,19400000.0
2009-02-24 23:58:00,1.2657,1.26615,1.2651,1.26585,31600000.0
2009-02-24 23:59:00,1.2657,1.2666,1.2657,1.2661,35800000.0
2009-02-25 00:00:00,1.2659,1.26655,1.2658,1.2658,32000000.0
2009-02-25 00:01:00,1.266,1.2668,1.26565,1.26575,36800000.0
2009-02-25 00:02:00,1.26615,1.2666,1.2661,1.2663,22400000.0
2009-02-25 00:03:00,1.2663,1.2667,1.2663,1.2667,7000000.0
2009-02-25 00:04:00,1.2667,1.26705,1.2663,1.26705,18200000.0
2009-02-25 00:05:00,1.26695,1.26715,1.26655,1.26715,19600000.0
2009-02-25 00:06:00,1.26725,1.2677,1.26695,1.2673,33600000.0
2009-02-25 00:07:00,1.2675,1.2675,1.26715,1.2673,22400000.0
2009-02-25 00:08:00,1.2672,1.26755,1.26695,1.26715,35000000.0
2009-02-25 00:09:00,1.2672,1.2672,1.26715,1.26715,2800000.0
2009-02-25 00:10:00,1.2672,1.2673,1.26715,1.26725,15400000.0
2009-02-25 00:11:00,1.26715,1.2672,1.2671,1.2672,7000000.0
2009-02-25 00:12:00,1.26735,1.2677,1.2673,1.2677,22400000.0
2009-02-25 00:13:00,1.2675,1.2675,1.2663,1.2671,31400000.0
2009-02-25 00:14:00,1.2674,1.2674,1.26715,1.26715,8400000.0
2009-02-25 00:15:00,1.26725,1.26735,1.26725,1.26735,4200000.0
2009-02-25 00:16:00,1.26725,1.26745,1.26655,1.2666,18800000.0
2009-02-25 00:17:00,1.2674,1.2677,1.2663,1.2664,34400000.0
2009-02-25 00:18:00,1.2675,1.2676,1.26645,1.2676,16200000.0
2009-02-25 00:19:00,1.2676,1.2677,1.26705,1.26755,18200000.0
2009-02-25 00:20:00,1.2674,1.2674,1.2661,1.2668,34200000.0
2009-02-25 00:21:00,1.2667,1.26705,1.2667,1.26685,21000000.0
2009-02-25 00:22:00,1.26685,1.26755,1.26575,1.26745,21400000.0
2009-02-25 00:23:00,1.2674,1.26765,1.26685,1.2676,16800000.0
2009-02-25 00:24:00,1.2676,1.26785,1.2675,1.2678,21000000.0
2009-02-25 00:25:00,1.26765,1.26785,1.2673,1.2674,27600000.0
2009-02-25 00:26:00,1.26755,1.2677,1.26715,1.2675,16800000.0
2009-02-25 00:27:00,1.2674,1.2674,1.2669,1.26715,16600000.0
2009-02-25 00:28:00,1.26715,1.26715,1.26705,1.26705,4600000.0
2009-02-25 00:29:00,1.26715,1.26765,1.26705,1.2672,61000000.0
2009-02-25 00:30:00,1.2672,1.26765,1.2672,1.26745,40000000.0
2009-02-25 00:31:00,1.26745,1.26765,1.26695,1.2672,44200000.0
2009-02-25 00:32:00,1.26725,1.26725,1.26685,1.26695,14000000.0
2009-02-25 00:33:00,1.26705,1.26705,1.26695,1.26695,4200000.0
2009-02-25 00:34:00,1.26695,1.2671,1.2664,1.2667,38600000.0
2009-02-25 00:35:00,1.2668,1.26705,1.26675,1.26705,5800000.0
2009-02-25 00:36:00,1.26715,1.2673,1.26705,1.2671,22800000.0
2009-02-25 00:37:00,1.2672,1.26735,1.267,1.2671,33600000.0
2009-02-25 00:38:00,1.2669,1.2671,1.26665,1.26675,13200000.0
2009-02-25 00:39:00,1.2669,1.2671,1.2669,1.26695,9800000.0
2009-02-25 00:40:00,1.2669,1.2671,1.26685,1.26705,7000000.0
2009-02-25 00:41:00,1.2672,1.26735,1.2671,1.26735,18600000.0
2009-02-25 00:42:00,1.26735,1.2677,1.267,1.2677,24400000.0
2009-02-25 00:43:00,1.2677,1.2677,1.2675,1.2675,7000000.0
2009-02-25 00:44:00,1.26765,1.2677,1.26755,1.26755,7000000.0
2009-02-25 00:45:00,1.2677,1.2677,1.2672,1.2672,11400000.0
2009-02-25 00:46:00,1.26672,1.26681,1.2662,1.2664,1400000.0
2009-02-25 00:47:00,1.2673,1.2673,1.2673,1.2673,1400000.0
2009-02-25 00:48:00,1.26725,1.26745,1.2672,1.26725,18200000.0
2009-02-25 00:49:00,1.2674,1.26745,1.26725,1.26725,14000000.0
2009-02-25 00:50:00,1.26725,1.2679,1.26715,1.26745,30200000.0
2009-02-25 00:51:00,1.2675,1.2676,1.2675,1.2676,8400000.0
2009-02-25 00:52:00,1.26755,1.26775,1.2674,1.2674,11200000.0
2009-02-25 00:53:00,1.2674,1.26745,1.26735,1.26745,8800000.0
2009-02-25 00:54:00,1.2659,1.26707,1.2658,1.26697,4400000.0
2009-02-25 00:55:00,1.26735,1.26735,1.26735,1.26735,4400000.0
2009-02-25 00:56:00,1.26745,1.26845,1.26745,1.26775,19400000.0
2009-02-25 00:57:00,1.2677,1.26785,1.26745,1.26745,7000000.0
2009-02-25 00:58:00,1.26745,1.26785,1.2668,1.26785,32400000.0
2009-02-25 00:59:00,1.26785,1.268,1.2678,1.268,8400000.0
2009-02-25 01:00:00,1.268,1.2683,1.26745,1.2676,81000000.0
2009-02-25 01:01:00,1.2676,1.2678,1.26735,1.26775,47800000.0
2009-02-25 01:02:00,1.26775,1.26795,1.26745,1.2678,66200000.0
2009-02-25 01:03:00,1.26795,1.268,1.2675,1.2677,52200000.0
2009-02-25 01:04:00,1.2677,1.26845,1.2676,1.26805,63000000.0
2009-02-25 01:05:00,1.2682,1.2682,1.26585,1.2675,63400000.0
2009-02-25 01:06:00,1.26755,1.2677,1.26695,1.2671,31000000.0
2009-02-25 01:07:00,1.26715,1.26755,1.26715,1.2674,37600000.0
2009-02-25 01:08:00,1.2673,1.2675,1.2673,1.2674,8400000.0
2009-02-25 01:09:00,1.2672,1.2674,1.26705,1.2673,21600000.0
2009-02-25 01:10:00,1.2671,1.26725,1.26705,1.26705,21200000.0
2009-02-25 01:11:00,1.26695,1.26695,1.26655,1.26675,29800000.0
2009-02-25 01:12:00,1.2664,1.26675,1.2664,1.26665,35400000.0
2009-02-25 01:13:00,1.26665,1.2674,1.2664,1.2674,22000000.0
2009-02-25 01:14:00,1.2674,1.2677,1.2673,1.2674,35200000.0
2009-02-25 01:15:00,1.2674,1.2677,1.2673,1.26745,19600000.0
2009-02-25 01:16:00,1.26745,1.26785,1.26745,1.26765,13200000.0
2009-02-25 01:17:00,1.26775,1.2679,1.26725,1.2679,38600000.0
2009-02-25 01:18:00,1.26775,1.2683,1.26775,1.2683,21600000.0
2009-02-25 01:19:00,1.2683,1.2684,1.2683,1.2683,7000000.0
2009-02-25 01:20:00,1.2683,1.2683,1.2681,1.2681,11400000.0
2009-02-25 01:21:00,1.26815,1.2683,1.2681,1.2683,7800000.0
2009-02-25 01:22:00,1.2681,1.2681,1.2678,1.2679,27600000.0
2009-02-25 01:23:00,1.26795,1.2685,1.26795,1.2685,56000000.0
2009-02-25 01:24:00,1.2686,1.2687,1.26825,1.2685,28600000.0
2009-02-25 01:25:00,1.2686,1.2687,1.26845,1.26845,17400000.0
2009-02-25 01:26:00,1.26855,1.26895,1.26798,1.26845,40800000.0
2009-02-25 01:27:00,1.26855,1.269,1.26855,1.2689,49400000.0
2009-02-25 01:28:00,1.2689,1.2692,1.2689,1.2689,36400000.0
2009-02-25 01:29:00,1.26895,1.2691,1.2684,1.269,90600000.0
2009-02-25 01:30:00,1.26895,1.2694,1.2689,1.2694,23000000.0
2009-02-25 01:31:00,1.26915,1.26915,1.2686,1.26865,46800000.0
2009-02-25 01:32:00,1.2688,1.2688,1.2681,1.2682,74600000.0
2009-02-25 01:33:00,1.26815,1.2685,1.2681,1.2685,42800000.0
2009-02-25 01:34:00,1.26848,1.2688,1.2671,1.2681,47000000.0
2009-02-25 01:35:00,1.268,1.26905,1.26755,1.26895,53600000.0
2009-02-25 01:36:00,1.26905,1.26905,1.2683,1.26885,32600000.0
2009-02-25 01:37:00,1.26875,1.26895,1.26835,1.26895,7200000.0
2009-02-25 01:38:00,1.2684,1.2687,1.2684,1.2687,25400000.0
2009-02-25 01:39:00,1.2687,1.2687,1.26735,1.26835,32600000.0
2009-02-25 01:40:00,1.2686,1.26895,1.2679,1.26795,38800000.0
2009-02-25 01:41:00,1.2668,1.2676,1.2668,1.26745,14800000.0
2009-02-25 01:42:00,1.2671,1.26805,1.2669,1.26735,27800000.0
2009-02-25 01:43:00,1.2676,1.2676,1.26735,1.26745,39600000.0
2009-02-25 01:44:00,1.2676,1.26765,1.26675,1.2671,75600000.0
2009-02-25 01:45:00,1.26715,1.2679,1.2666,1.26785,35200000.0
2009-02-25 01:46:00,1.26775,1.2679,1.2673,1.2673,29200000.0
2009-02-25 01:47:00,1.2674,1.26875,1.26705,1.26845,77600000.0
2009-02-25 01:48:00,1.26865,1.2687,1.2683,1.26835,20000000.0
2009-02-25 01:49:00,1.2683,1.2688,1.2668,1.2668,48000000.0
2009-02-25 01:50:00,1.26725,1.26735,1.26725,1.26725,12600000.0
2009-02-25 01:51:00,1.26735,1.26755,1.2665,1.26665,40600000.0
2009-02-25 01:52:00,1.2667,1.26725,1.2666,1.26715,17400000.0
2009-02-25 01:53:00,1.26705,1.2672,1.2669,1.2669,11200000.0
2009-02-25 01:54:00,1.2666,1.268,1.2666,1.26775,64800000.0
2009-02-25 01:55:00,1.26775,1.26775,1.26735,1.26735,19000000.0
2009-02-25 01:56:00,1.26745,1.26845,1.26735,1.26845,16800000.0
2009-02-25 01:57:00,1.2686,1.26875,1.2676,1.26875,33400000.0
2009-02-25 01:58:00,1.26875,1.26885,1.26865,1.26875,35400000.0
2009-02-25 01:59:00,1.2685,1.2687,1.2682,1.2687,14400000.0
2009-02-25 02:00:00,1.26832,1.26875,1.2677,1.2681,40600000.0
2009-02-25 02:01:00,1.2682,1.2682,1.2673,1.2675,62200000.0
2009-02-25 02:02:00,1.26755,1.2683,1.2673,1.2682,35200000.0
2009-02-25 02:03:00,1.2683,1.2683,1.26715,1.26715,28200000.0
2009-02-25 02:04:00,1.26725,1.2674,1.2666,1.26715,47800000.0
2009-02-25 02:05:00,1.2671,1.2674,1.267,1.2674,18200000.0
2009-02-25 02:06:00,1.2674,1.2674,1.26725,1.26725,9800000.0
2009-02-25 02:07:00,1.26745,1.268,1.26715,1.268,23800000.0
2009-02-25 02:08:00,1.2682,1.2683,1.26725,1.26785,44400000.0
2009-02-25 02:09:00,1.2679,1.26795,1.2674,1.26795,17400000.0
2009-02-25 02:10:00,1.26785,1.26785,1.26745,1.26765,12600000.0
2009-02-25 02:11:00,1.2678,1.2678,1.26735,1.26735,18200000.0
2009-02-25 02:12:00,1.2671,1.26725,1.2666,1.2672,11400000.0
2009-02-25 02:13:00,1.26695,1.2671,1.2664,1.26665,31200000.0
2009-02-25 02:14:00,1.2669,1.26725,1.2667,1.26705,38000000.0
2009-02-25 02:15:00,1.26735,1.2675,1.26735,1.2675,2800000.0
2009-02-25 02:16:00,1.2675,1.2675,1.2673,1.2673,4200000.0
2009-02-25 02:17:00,1.2677,1.26785,1.2674,1.2676,8400000.0
2009-02-25 02:18:00,1.2677,1.26785,1.26765,1.26785,8400000.0
2009-02-25 02:19:00,1.26795,1.26795,1.26785,1.26785,9800000.0
2009-02-25 02:20:00,1.26765,1.2678,1.2673,1.26755,7000000.0
2009-02-25 02:21:00,1.2674,1.2676,1.2671,1.2674,18200000.0
2009-02-25 02:22:00,1.2674,1.26825,1.2674,1.268,18200000.0
2009-02-25 02:23:00,1.268,1.268,1.2679,1.268,4200000.0
2009-02-25 02:24:00,1.268,1.2681,1.26775,1.2679,15400000.0
2009-02-25 02:25:00,1.268,1.268,1.2679,1.2679,4200000.0
2009-02-25 02:26:00,1.2679,1.268,1.2679,1.268,5600000.0
2009-02-25 02:27:00,1.2681,1.2681,1.26775,1.26795,14000000.0
2009-02-25 02:28:00,1.26775,1.268,1.26775,1.268,7000000.0
2009-02-25 02:29:00,1.2679,1.26815,1.2675,1.26815,21000000.0
2009-02-25 02:30:00,1.2682,1.26915,1.26785,1.2686,68200000.0
2009-02-25 02:31:00,1.26875,1.2689,1.26855,1.2687,17000000.0
2009-02-25 02:32:00,1.26885,1.2691,1.268,1.26835,42000000.0
2009-02-25 02:33:00,1.2686,1.2692,1.2685,1.26875,38800000.0
2009-02-25 02:34:00,1.2687,1.2693,1.26745,1.26745,63400000.0
2009-02-25 02:35:00,1.2676,1.2682,1.2676,1.2682,20200000.0
2009-02-25 02:36:00,1.2683,1.26875,1.2678,1.26795,36600000.0
2009-02-25 02:37:00,1.2681,1.26825,1.2673,1.2678,82000000.0
2009-02-25 02:38:00,1.2678,1.26795,1.2678,1.26795,53600000.0
2009-02-25 02:39:00,1.26795,1.26805,1.26775,1.2678,66200000.0
2009-02-25 02:40:00,1.2678,1.26845,1.26765,1.26785,75600000.0
2009-02-25 02:41:00,1.26805,1.2689,1.2677,1.2679,30000000.0
2009-02-25 02:42:00,1.2679,1.26805,1.2677,1.26795,31400000.0
2009-02-25 02:43:00,1.26785,1.268,1.26775,1.268,23000000.0
2009-02-25 02:44:00,1.2679,1.2679,1.2678,1.26785,45600000.0
2009-02-25 02:45:00,1.2678,1.2678,1.2678,1.2678,25400000.0
2009-02-25 02:46:00,1.268,1.2687,1.268,1.2687,6600000.0
2009-02-25 02:47:00,1.26855,1.2686,1.26855,1.2686,5600000.0
2009-02-25 02:48:00,1.2685,1.2685,1.26765,1.26845,16800000.0
2009-02-25 02:49:00,1.2685,1.2689,1.2676,1.2678,36400000.0
2009-02-25 02:50:00,1.2678,1.2678,1.2678,1.2678,14400000.0
2009-02-25 02:51:00,1.2678,1.26905,1.26765,1.2687,33800000.0
2009-02-25 02:52:00,1.26915,1.2696,1.26835,1.26895,29000000.0
2009-02-25 02:53:00,1.2685,1.2686,1.26765,1.268,57600000.0
2009-02-25 02:54:00,1.2681,1.26875,1.2681,1.26875,48000000.0
2009-02-25 02:55:00,1.26895,1.2692,1.2682,1.26835,33800000.0
2009-02-25 02:56:00,1.26835,1.2685,1.2677,1.2678,25600000.0
2009-02-25 02:57:00,1.26785,1.26805,1.2678,1.26785,27000000.0
2009-02-25 02:58:00,1.2678,1.2686,1.2678,1.2683,26200000.0
2009-02-25 02:59:00,1.2685,1.2685,1.2676,1.268,98200000.0
2009-02-25 03:00:00,1.2681,1.26825,1.26765,1.2678,38600000.0
2009-02-25 03:01:00,1.26815,1.26815,1.26775,1.26795,33800000.0
2009-02-25 03:02:00,1.26795,1.26805,1.2678,1.26805,25200000.0
2009-02-25 03:03:00,1.26795,1.26815,1.2677,1.2678,95600000.0
2009-02-25 03:04:00,1.2679,1.268,1.2677,1.2678,125800000.0
2009-02-25 03:05:00,1.2678,1.2678,1.2678,1.2678,38400000.0
2009-02-25 03:06:00,1.2678,1.2678,1.2678,1.2678,14400000.0
2009-02-25 03:07:00,1.2678,1.2678,1.2678,1.2678,14400000.0
2009-02-25 03:08:00,1.2678,1.26825,1.26765,1.2678,62200000.0
2009-02-25 03:09:00,1.2678,1.2678,1.2678,1.2678,19200000.0
2009-02-25 03:10:00,1.26785,1.26785,1.2678,1.2678,25400000.0
2009-02-25 03:11:00,1.2678,1.2678,1.2678,1.2678,14400000.0
2009-02-25 03:12:00,1.2678,1.2678,1.2678,1.2678,72000000.0
2009-02-25 03:13:00,1.2678,1.2678,1.2678,1.2678,38400000.0
2009-02-25 03:14:00,1.26725,1.26775,1.2667,1.2667,32600000.0
2009-02-25 03:15:00,1.26645,1.2669,1.26645,1.26675,22800000.0
2009-02-25 03:16:00,1.2665,1.26675,1.2665,1.26675,8400000.0
2009-02-25 03:17:00,1.26685,1.2669,1.26665,1.2669,8400000.0
2009-02-25 03:18:00,1.267,1.2678,1.2667,1.2678,35200000.0
2009-02-25 03:19:00,1.2678,1.2681,1.26545,1.2673,92600000.0
2009-02-25 03:20:00,1.26725,1.2682,1.2665,1.26725,65400000.0
2009-02-25 03:21:00,1.26715,1.2675,1.2671,1.26715,32200000.0
2009-02-25 03:22:00,1.26735,1.26775,1.2672,1.26765,22400000.0
2009-02-25 03:23:00,1.26775,1.26805,1.2675,1.2679,33800000.0
2009-02-25 03:24:00,1.268,1.2685,1.2674,1.2679,63800000.0
2009-02-25 03:25:00,1.2679,1.268,1.26735,1.26755,37800000.0
2009-02-25 03:26:00,1.26765,1.26765,1.2666,1.26725,37400000.0
2009-02-25 03:27:00,1.26725,1.2677,1.26725,1.2677,16000000.0
2009-02-25 03:28:00,1.26785,1.26825,1.2675,1.268,24000000.0
2009-02-25 03:29:00,1.268,1.268,1.26725,1.2676,22800000.0
2009-02-25 03:30:00,1.2678,1.2683,1.2674,1.2674,32400000.0
2009-02-25 03:31:00,1.2674,1.2675,1.2672,1.26725,12800000.0
2009-02-25 03:32:00,1.2674,1.26795,1.2674,1.26785,12800000.0
2009-02-25 03:33:00,1.26785,1.2681,1.26785,1.2681,5600000.0
2009-02-25 03:34:00,1.26815,1.26855,1.2676,1.26845,30000000.0
2009-02-25 03:35:00,1.26835,1.26835,1.26755,1.2676,17800000.0
2009-02-25 03:36:00,1.26775,1.26795,1.2665,1.26795,37000000.0
2009-02-25 03:37:00,1.26785,1.2683,1.26735,1.26735,36200000.0
2009-02-25 03:38:00,1.26715,1.26755,1.2669,1.2673,59200000.0
2009-02-25 03:39:00,1.2674,1.2677,1.2674,1.2676,9800000.0
2009-02-25 03:40:00,1.2676,1.2678,1.26705,1.2674,32400000.0
2009-02-25 03:41:00,1.2673,1.26755,1.2673,1.26755,25600000.0
2009-02-25 03:42:00,1.2675,1.2676,1.26735,1.2676,26200000.0
2009-02-25 03:43:00,1.26717,1.26835,1.26717,1.26775,32200000.0
2009-02-25 03:44:00,1.2679,1.26825,1.26775,1.26825,19600000.0
2009-02-25 03:45:00,1.268,1.2682,1.2677,1.26815,37000000.0
2009-02-25 03:46:00,1.2679,1.26795,1.2677,1.26785,12000000.0
2009-02-25 03:47:00,1.26775,1.26775,1.26725,1.26735,44200000.0
2009-02-25 03:48:00,1.26725,1.2677,1.26705,1.26765,11200000.0
2009-02-25 03:49:00,1.2676,1.2676,1.26725,1.26745,13200000.0
2009-02-25 03:50:00,1.2674,1.26795,1.267,1.2677,44800000.0
2009-02-25 03:51:00,1.2679,1.2679,1.26725,1.2676,28400000.0
2009-02-25 03:52:00,1.26745,1.26765,1.26705,1.26745,50800000.0
2009-02-25 03:53:00,1.26755,1.2682,1.26725,1.2675,62600000.0
2009-02-25 03:54:00,1.26755,1.2687,1.2675,1.26865,75800000.0
2009-02-25 03:55:00,1.26855,1.2693,1.26815,1.2687,82400000.0
2009-02-25 03:56:00,1.26885,1.2691,1.26875,1.2688,66400000.0
2009-02-25 03:57:00,1.26875,1.2689,1.2687,1.2688,13600000.0
2009-02-25 03:58:00,1.2688,1.2693,1.2685,1.26885,48600000.0
2009-02-25 03:59:00,1.26895,1.2691,1.2687,1.2691,36800000.0
2009-02-25 04:00:00,1.2691,1.2691,1.2679,1.2683,69200000.0
2009-02-25 04:01:00,1.2683,1.2683,1.268,1.2683,27200000.0
2009-02-25 04:02:00,1.26825,1.2689,1.26825,1.26845,33200000.0
2009-02-25 04:03:00,1.26855,1.2698,1.2683,1.2688,77400000.0
2009-02-25 04:04:00,1.269,1.27015,1.269,1.2691,35600000.0
2009-02-25 04:05:00,1.26905,1.2698,1.26905,1.2691,52000000.0
2009-02-25 04:06:00,1.26925,1.26975,1.2688,1.26925,85200000.0
2009-02-25 04:07:00,1.2692,1.26935,1.26885,1.26895,15800000.0
2009-02-25 04:08:00,1.26865,1.2687,1.26825,1.2686,17400000.0
2009-02-25 04:09:00,1.2685,1.2686,1.26785,1.26855,27000000.0
2009-02-25 04:10:00,1.26855,1.2686,1.2685,1.26855,8400000.0
2009-02-25 04:11:00,1.2685,1.26865,1.2685,1.26865,4200000.0
2009-02-25 04:12:00,1.26855,1.26855,1.2685,1.2685,2800000.0
2009-02-25 04:13:00,1.26815,1.2686,1.26815,1.2685,18200000.0
2009-02-25 04:14:00,1.2686,1.26895,1.26855,1.2689,11200000.0
2009-02-25 04:15:00,1.2688,1.2689,1.2688,1.2688,8400000.0
2009-02-25 04:16:00,1.2687,1.2687,1.2687,1.2687,2800000.0
2009-02-25 04:17:00,1.2685,1.26905,1.2685,1.269,24200000.0
2009-02-25 04:18:00,1.2691,1.2692,1.26815,1.2683,17200000.0
2009-02-25 04:19:00,1.2682,1.2691,1.2682,1.2691,21600000.0
2009-02-25 04:20:00,1.26925,1.26925,1.26755,1.26755,39800000.0
2009-02-25 04:21:00,1.26765,1.26805,1.26765,1.26805,23800000.0
2009-02-25 04:22:00,1.26825,1.26825,1.26825,1.26825,18000000.0
2009-02-25 04:23:00,1.26825,1.26835,1.26815,1.2682,19600000.0
2009-02-25 04:24:00,1.2682,1.2686,1.26715,1.26825,43400000.0
2009-02-25 04:25:00,1.2682,1.2683,1.2678,1.268,46000000.0
2009-02-25 04:26:00,1.26795,1.26855,1.26795,1.26855,6000000.0
2009-02-25 04:27:00,1.2685,1.2685,1.2681,1.2681,13600000.0
2009-02-25 04:28:00,1.26815,1.2682,1.2675,1.2682,25000000.0
2009-02-25 04:29:00,1.2683,1.2683,1.2674,1.26805,26200000.0
2009-02-25 04:30:00,1.26815,1.26815,1.2677,1.2681,14200000.0
2009-02-25 04:31:00,1.26825,1.26835,1.26825,1.26835,7000000.0
2009-02-25 04:32:00,1.26825,1.2687,1.26805,1.26805,36600000.0
2009-02-25 04:33:00,1.26805,1.26805,1.2671,1.2675,39600000.0
2009-02-25 04:34:00,1.2672,1.2675,1.2671,1.26735,8400000.0
2009-02-25 04:35:00,1.26775,1.26775,1.2674,1.26755,27000000.0
2009-02-25 04:36:00,1.26765,1.2677,1.26645,1.2673,55800000.0
2009-02-25 04:37:00,1.2668,1.26735,1.2667,1.26725,12800000.0
2009-02-25 04:38:00,1.2673,1.26745,1.2672,1.2673,18200000.0
2009-02-25 04:39:00,1.2674,1.2677,1.26725,1.2674,12600000.0
2009-02-25 04:40:00,1.2675,1.2675,1.2673,1.2674,9800000.0
2009-02-25 04:41:00,1.2675,1.2675,1.26705,1.2674,16800000.0
2009-02-25 04:42:00,1.2675,1.2678,1.26745,1.2676,21000000.0
2009-02-25 04:43:00,1.26775,1.2689,1.26755,1.26855,68400000.0
2009-02-25 04:44:00,1.26845,1.26865,1.26745,1.26765,27800000.0
2009-02-25 04:45:00,1.26765,1.26765,1.26665,1.26725,47000000.0
2009-02-25 04:46:00,1.26725,1.2676,1.26725,1.2674,22000000.0
2009-02-25 04:47:00,1.26745,1.2676,1.26695,1.26725,25600000.0
2009-02-25 04:48:00,1.26725,1.26835,1.26725,1.268,33000000.0
2009-02-25 04:49:00,1.26805,1.26805,1.26635,1.26715,65600000.0
2009-02-25 04:50:00,1.2673,1.2675,1.26715,1.2674,18200000.0
2009-02-25 04:51:00,1.2675,1.2678,1.2675,1.26755,25200000.0
2009-02-25 04:52:00,1.26755,1.2681,1.26755,1.2681,11200000.0
2009-02-25 04:53:00,1.2681,1.2681,1.2676,1.2681,18200000.0
2009-02-25 04:54:00,1.2683,1.26835,1.2659,1.26835,36800000.0
2009-02-25 04:55:00,1.26845,1.26845,1.26715,1.2675,110800000.0
2009-02-25 04:56:00,1.26755,1.26835,1.26725,1.26835,78600000.0
2009-02-25 04:57:00,1.26782,1.269,1.26715,1.26775,50600000.0
2009-02-25 04:58:00,1.26785,1.2688,1.2657,1.2672,100400000.0
2009-02-25 04:59:00,1.26725,1.2683,1.26725,1.26785,56000000.0
2009-02-25 05:00:00,1.26795,1.26825,1.2675,1.26765,64800000.0
2009-02-25 05:01:00,1.26775,1.26845,1.26765,1.26805,56200000.0
2009-02-25 05:02:00,1.2681,1.2683,1.2679,1.2679,20400000.0
2009-02-25 05:03:00,1.26795,1.2683,1.26755,1.26795,34000000.0
2009-02-25 05:04:00,1.26795,1.26835,1.26785,1.2679,28400000.0
2009-02-25 05:05:00,1.26785,1.26785,1.2673,1.2675,27600000.0
2009-02-25 05:06:00,1.26755,1.268,1.26735,1.26775,82800000.0
2009-02-25 05:07:00,1.2677,1.26785,1.26735,1.26775,28200000.0
2009-02-25 05:08:00,1.26785,1.2681,1.26775,1.26775,27200000.0
2009-02-25 05:09:00,1.2679,1.2681,1.2677,1.2677,18200000.0
2009-02-25 05:10:00,1.26785,1.26785,1.2666,1.2666,34600000.0
2009-02-25 05:11:00,1.2667,1.26725,1.2667,1.26725,29000000.0
2009-02-25 05:12:00,1.2673,1.26795,1.2673,1.26765,23800000.0
2009-02-25 05:13:00,1.26795,1.26795,1.26625,1.267,78400000.0
2009-02-25 05:14:00,1.267,1.26765,1.2667,1.26695,65600000.0
2009-02-25 05:15:00,1.267,1.267,1.26595,1.26605,44400000.0
2009-02-25 05:16:00,1.266,1.2671,1.26565,1.267,50600000.0
2009-02-25 05:17:00,1.267,1.267,1.26675,1.267,5600000.0
2009-02-25 05:18:00,1.26715,1.26735,1.2669,1.26735,28800000.0
2009-02-25 05:19:00,1.2674,1.2676,1.26735,1.26735,12600000.0
2009-02-25 05:20:00,1.26725,1.26745,1.267,1.26745,12600000.0
2009-02-25 05:21:00,1.26735,1.26735,1.26725,1.26735,4200000.0
2009-02-25 05:22:00,1.26725,1.26725,1.267,1.267,2800000.0
2009-02-25 05:23:00,1.26695,1.26695,1.26555,1.26555,45600000.0
2009-02-25 05:24:00,1.26555,1.2661,1.2653,1.2653,44400000.0
2009-02-25 05:25:00,1.2653,1.2671,1.2652,1.2671,62600000.0
2009-02-25 05:26:00,1.26715,1.2673,1.26695,1.26695,8400000.0
2009-02-25 05:27:00,1.2671,1.26735,1.2671,1.26735,2800000.0
2009-02-25 05:28:00,1.2671,1.2671,1.2664,1.26695,22200000.0
2009-02-25 05:29:00,1.26705,1.2672,1.2669,1.26705,21000000.0
2009-02-25 05:30:00,1.26695,1.26695,1.2658,1.2658,14200000.0
2009-02-25 05:31:00,1.26585,1.2659,1.2651,1.2659,18200000.0
2009-02-25 05:32:00,1.26595,1.26595,1.26595,1.26595,1400000.0
2009-02-25 05:33:00,1.26595,1.26595,1.2657,1.26585,7000000.0
2009-02-25 05:34:00,1.26585,1.2664,1.2655,1.2655,12600000.0
2009-02-25 05:35:00,1.2654,1.26605,1.2652,1.2656,43400000.0
2009-02-25 05:36:00,1.26575,1.2662,1.2657,1.2662,20800000.0
2009-02-25 05:37:00,1.26615,1.26625,1.26615,1.26625,7000000.0
2009-02-25 05:38:00,1.26615,1.2664,1.266,1.2663,15400000.0
2009-02-25 05:39:00,1.2664,1.2667,1.2659,1.26645,23200000.0
2009-02-25 05:40:00,1.26655,1.2666,1.2662,1.26645,16800000.0
2009-02-25 05:41:00,1.2663,1.2663,1.265,1.2653,49200000.0
2009-02-25 05:42:00,1.26535,1.2665,1.26535,1.26605,78000000.0
2009-02-25 05:43:00,1.26625,1.26695,1.26575,1.26695,25400000.0
2009-02-25 05:44:00,1.26685,1.26685,1.2667,1.2667,5600000.0
2009-02-25 05:45:00,1.2666,1.2666,1.2658,1.2661,21200000.0
2009-02-25 05:46:00,1.2659,1.26595,1.2658,1.2659,14000000.0
2009-02-25 05:47:00,1.2659,1.2661,1.2649,1.2661,55200000.0
2009-02-25 05:48:00,1.2655,1.26555,1.2643,1.26445,59200000.0
2009-02-25 05:49:00,1.26445,1.2655,1.2643,1.2647,69400000.0
2009-02-25 05:50:00,1.2645,1.2658,1.2645,1.2658,39200000.0
2009-02-25 05:51:00,1.26585,1.26585,1.26455,1.26485,30600000.0
2009-02-25 05:52:00,1.26495,1.26525,1.26455,1.26495,57000000.0
2009-02-25 05:53:00,1.26505,1.2655,1.2645,1.26545,24800000.0
2009-02-25 05:54:00,1.2651,1.26615,1.2647,1.2657,63000000.0
2009-02-25 05:55:00,1.2658,1.26645,1.2658,1.2663,32400000.0
2009-02-25 05:56:00,1.26645,1.26665,1.26565,1.2658,24000000.0
2009-02-25 05:57:00,1.266,1.26665,1.2653,1.26665,42800000.0
2009-02-25 05:58:00,1.2665,1.267,1.26615,1.2663,38200000.0
2009-02-25 05:59:00,1.26645,1.267,1.26515,1.2662,77000000.0
2009-02-25 06:00:00,1.2662,1.2662,1.26485,1.26525,22400000.0
2009-02-25 06:01:00,1.26525,1.26645,1.26525,1.26545,27200000.0
2009-02-25 06:02:00,1.26495,1.2666,1.2647,1.2653,77000000.0
2009-02-25 06:03:00,1.2654,1.2662,1.2654,1.266,29400000.0
2009-02-25 06:04:00,1.266,1.26625,1.2643,1.2646,82000000.0
2009-02-25 06:05:00,1.26485,1.26515,1.2644,1.26485,58600000.0
2009-02-25 06:06:00,1.26485,1.26505,1.26475,1.26505,29800000.0
2009-02-25 06:07:00,1.26505,1.26505,1.2642,1.2648,31200000.0
2009-02-25 06:08:00,1.26455,1.2671,1.26455,1.2651,91600000.0
2009-02-25 06:09:00,1.26515,1.2665,1.26515,1.2665,20800000.0
2009-02-25 06:10:00,1.2666,1.2667,1.26495,1.2655,35600000.0
2009-02-25 06:11:00,1.2655,1.26565,1.26515,1.2656,38000000.0
2009-02-25 06:12:00,1.2657,1.2662,1.2655,1.2662,32000000.0
2009-02-25 06:13:00,1.2662,1.26675,1.26595,1.2664,52600000.0
2009-02-25 06:14:00,1.26615,1.2665,1.266,1.266,24000000.0
2009-02-25 06:15:00,1.26605,1.26675,1.2657,1.2657,17200000.0
2009-02-25 06:16:00,1.26575,1.2665,1.26575,1.2665,14600000.0
2009-02-25 06:17:00,1.2666,1.2671,1.26615,1.2666,33000000.0
2009-02-25 06:18:00,1.2665,1.26665,1.2654,1.26595,53400000.0
2009-02-25 06:19:00,1.2656,1.26575,1.26505,1.2653,23200000.0
2009-02-25 06:20:00,1.26555,1.2658,1.2654,1.26555,25000000.0
2009-02-25 06:21:00,1.26555,1.26595,1.26535,1.26535,23200000.0
2009-02-25 06:22:00,1.2656,1.26665,1.26555,1.26555,20200000.0
2009-02-25 06:23:00,1.26595,1.26595,1.26505,1.2654,22000000.0
2009-02-25 06:24:00,1.26545,1.26555,1.26545,1.26555,4200000.0
2009-02-25 06:25:00,1.2659,1.266,1.2659,1.266,2800000.0
2009-02-25 06:26:00,1.2656,1.266,1.2654,1.266,19600000.0
2009-02-25 06:27:00,1.2659,1.2659,1.26465,1.26505,39600000.0
2009-02-25 06:28:00,1.26515,1.26605,1.26465,1.26595,32800000.0
2009-02-25 06:29:00,1.26605,1.26605,1.2655,1.2656,8800000.0
2009-02-25 06:30:00,1.26535,1.26605,1.26505,1.26535,31600000.0
2009-02-25 06:31:00,1.2656,1.2657,1.2656,1.2657,2800000.0
2009-02-25 06:32:00,1.2656,1.26585,1.2652,1.2658,41200000.0
2009-02-25 06:33:00,1.2657,1.2658,1.2646,1.2649,43800000.0
2009-02-25 06:34:00,1.2648,1.26515,1.2647,1.2649,35200000.0
2009-02-25 06:35:00,1.26475,1.2652,1.26445,1.26495,64800000.0
2009-02-25 06:36:00,1.2653,1.26545,1.26445,1.2652,30400000.0
2009-02-25 06:37:00,1.26515,1.26515,1.2643,1.2644,59200000.0
2009-02-25 06:38:00,1.26435,1.26495,1.26405,1.2646,84000000.0
2009-02-25 06:39:00,1.26415,1.2646,1.26405,1.2643,50000000.0
2009-02-25 06:40:00,1.26445,1.26445,1.2641,1.26415,9800000.0
2009-02-25 06:41:00,1.26425,1.26455,1.26375,1.2641,26600000.0
2009-02-25 06:42:00,1.26415,1.2647,1.2638,1.26445,31200000.0
2009-02-25 06:43:00,1.26435,1.2646,1.2636,1.2638,63800000.0
2009-02-25 06:44:00,1.264,1.264,1.2635,1.2635,21200000.0
2009-02-25 06:45:00,1.2636,1.2642,1.2634,1.2642,63000000.0
2009-02-25 06:46:00,1.26395,1.26435,1.26395,1.2643,28200000.0
2009-02-25 06:47:00,1.2637,1.2645,1.26325,1.2639,33600000.0
2009-02-25 06:48:00,1.264,1.26415,1.2637,1.2638,28800000.0
2009-02-25 06:49:00,1.2639,1.2643,1.26353,1.2639,37000000.0
2009-02-25 06:50:00,1.264,1.2644,1.26383,1.2644,15800000.0
2009-02-25 06:51:00,1.26465,1.26515,1.26395,1.2647,54800000.0
2009-02-25 06:52:00,1.26485,1.26535,1.2646,1.2649,39800000.0
2009-02-25 06:53:00,1.26485,1.26485,1.2638,1.2641,66200000.0
2009-02-25 06:54:00,1.26425,1.26525,1.2641,1.2645,68200000.0
2009-02-25 06:55:00,1.2645,1.26485,1.2644,1.2645,43400000.0
2009-02-25 06:56:00,1.26465,1.26545,1.26435,1.26525,39800000.0
2009-02-25 06:57:00,1.26525,1.26565,1.26385,1.2639,58400000.0
2009-02-25 06:58:00,1.26395,1.26565,1.26385,1.265,53600000.0
2009-02-25 06:59:00,1.26515,1.2659,1.26515,1.2655,42800000.0
2009-02-25 07:00:00,1.26565,1.26625,1.2655,1.2658,68800000.0
2009-02-25 07:01:00,1.26595,1.26665,1.26465,1.26465,106800000.0
2009-02-25 07:02:00,1.26485,1.2657,1.26435,1.2648,62600000.0
2009-02-25 07:03:00,1.26475,1.26525,1.26475,1.2649,39400000.0
2009-02-25 07:04:00,1.265,1.2652,1.2644,1.2644,41400000.0
2009-02-25 07:05:00,1.2644,1.2662,1.2644,1.2653,91200000.0
2009-02-25 07:06:00,1.26515,1.26585,1.26515,1.26525,42400000.0
2009-02-25 07:07:00,1.26535,1.2656,1.26445,1.26515,48600000.0
2009-02-25 07:08:00,1.26515,1.2658,1.26435,1.26505,50000000.0
2009-02-25 07:09:00,1.26505,1.2653,1.26505,1.2651,8800000.0
2009-02-25 07:10:00,1.2653,1.2664,1.2653,1.2663,21000000.0
2009-02-25 07:11:00,1.26605,1.26645,1.2651,1.26585,29000000.0
2009-02-25 07:12:00,1.2661,1.26615,1.26595,1.26615,7000000.0
2009-02-25 07:13:00,1.26595,1.26615,1.26585,1.26585,31400000.0
2009-02-25 07:14:00,1.26595,1.26605,1.26535,1.26535,21600000.0
2009-02-25 07:15:00,1.2654,1.26545,1.2651,1.2651,36800000.0
2009-02-25 07:16:00,1.26505,1.26575,1.26505,1.26575,9800000.0
2009-02-25 07:17:00,1.26565,1.2664,1.26565,1.2657,13000000.0
2009-02-25 07:18:00,1.266,1.26675,1.26565,1.26585,10000000.0
2009-02-25 07:19:00,1.26575,1.26575,1.2656,1.2656,15600000.0
2009-02-25 07:20:00,1.2656,1.2661,1.2656,1.2656,23200000.0
2009-02-25 07:21:00,1.2657,1.26625,1.26545,1.26625,26000000.0
2009-02-25 07:22:00,1.26675,1.26705,1.26555,1.26575,24600000.0
2009-02-25 07:23:00,1.26585,1.2664,1.26585,1.266,18400000.0
2009-02-25 07:24:00,1.26615,1.2662,1.2659,1.2659,15400000.0
2009-02-25 07:25:00,1.2659,1.266,1.2654,1.26555,10400000.0
2009-02-25 07:26:00,1.26565,1.26575,1.26565,1.26575,7000000.0
2009-02-25 07:27:00,1.2658,1.26595,1.26575,1.26575,26800000.0
2009-02-25 07:28:00,1.2657,1.2659,1.2657,1.2659,7000000.0
2009-02-25 07:29:00,1.2659,1.26595,1.2658,1.26595,41400000.0
2009-02-25 07:30:00,1.26595,1.26595,1.26555,1.26555,25800000.0
2009-02-25 07:31:00,1.26545,1.2656,1.26535,1.2656,18600000.0
2009-02-25 07:32:00,1.2657,1.2657,1.2652,1.2652,22400000.0
2009-02-25 07:33:00,1.2652,1.26525,1.265,1.26525,15600000.0
2009-02-25 07:34:00,1.26535,1.2657,1.26485,1.265,14600000.0
2009-02-25 07:35:00,1.26495,1.2651,1.2649,1.26495,12800000.0
2009-02-25 07:36:00,1.26495,1.2658,1.26475,1.265,48000000.0
2009-02-25 07:37:00,1.2651,1.2659,1.2648,1.26505,21400000.0
2009-02-25 07:38:00,1.26505,1.26505,1.2648,1.26495,16600000.0
2009-02-25 07:39:00,1.2649,1.26595,1.26455,1.2652,43200000.0
2009-02-25 07:40:00,1.2651,1.26595,1.265,1.2651,31600000.0
2009-02-25 07:41:00,1.2651,1.2652,1.2649,1.2652,13600000.0
2009-02-25 07:42:00,1.2651,1.2654,1.26465,1.2649,46800000.0
2009-02-25 07:43:00,1.26485,1.2654,1.26485,1.26505,48800000.0
2009-02-25 07:44:00,1.26515,1.2652,1.2649,1.26495,33200000.0
2009-02-25 07:45:00,1.265,1.26505,1.2648,1.26505,18400000.0
2009-02-25 07:46:00,1.2648,1.26505,1.26475,1.26485,22600000.0
2009-02-25 07:47:00,1.2648,1.2652,1.26425,1.2651,59600000.0
2009-02-25 07:48:00,1.26505,1.26505,1.26415,1.26455,110400000.0
2009-02-25 07:49:00,1.26465,1.2648,1.2641,1.2641,60400000.0
2009-02-25 07:50:00,1.2642,1.2642,1.26328,1.2639,51200000.0
2009-02-25 07:51:00,1.2639,1.26405,1.2638,1.26385,36800000.0
2009-02-25 07:52:00,1.2639,1.2647,1.2639,1.2647,24200000.0
2009-02-25 07:53:00,1.26455,1.26465,1.2641,1.2643,14200000.0
2009-02-25 07:54:00,1.26445,1.26455,1.26435,1.26445,14400000.0
2009-02-25 07:55:00,1.26445,1.26445,1.26425,1.2644,11200000.0
2009-02-25 07:56:00,1.26445,1.26445,1.2644,1.2644,2800000.0
2009-02-25 07:57:00,1.26425,1.2646,1.26425,1.2646,17200000.0
2009-02-25 07:58:00,1.2644,1.26475,1.2644,1.2647,22200000.0
2009-02-25 07:59:00,1.26465,1.26505,1.26445,1.26445,59200000.0
2009-02-25 08:00:00,1.26435,1.26445,1.26415,1.26415,27200000.0
2009-02-25 08:01:00,1.2643,1.2644,1.2643,1.2644,14600000.0
2009-02-25 08:02:00,1.26435,1.26465,1.2643,1.26435,50400000.0
2009-02-25 08:03:00,1.264,1.2645,1.26365,1.2643,62200000.0
2009-02-25 08:04:00,1.2643,1.2643,1.26355,1.2636,34800000.0
2009-02-25 08:05:00,1.2636,1.2637,1.2636,1.2636,4400000.0
2009-02-25 08:06:00,1.2634,1.2636,1.26305,1.2632,23200000.0
2009-02-25 08:07:00,1.2633,1.26425,1.26315,1.26425,36800000.0
2009-02-25 08:08:00,1.2644,1.2648,1.2635,1.2636,50400000.0
2009-02-25 08:09:00,1.2636,1.26395,1.2632,1.26335,44000000.0
2009-02-25 08:10:00,1.263,1.2635,1.26275,1.2629,45000000.0
2009-02-25 08:11:00,1.26325,1.26385,1.26325,1.2635,43400000.0
2009-02-25 08:12:00,1.2636,1.2636,1.26305,1.26355,24600000.0
2009-02-25 08:13:00,1.2634,1.2634,1.2627,1.26295,40200000.0
2009-02-25 08:14:00,1.2632,1.26365,1.26295,1.2633,32200000.0
2009-02-25 08:15:00,1.26325,1.26385,1.26275,1.26345,104200000.0
2009-02-25 08:16:00,1.2637,1.26475,1.26295,1.26375,92200000.0
2009-02-25 08:17:00,1.2634,1.2638,1.2629,1.26315,25200000.0
2009-02-25 08:18:00,1.26325,1.26365,1.26325,1.2633,25200000.0
2009-02-25 08:19:00,1.2631,1.26335,1.26285,1.2632,11400000.0
2009-02-25 08:20:00,1.26345,1.2635,1.26295,1.2632,15400000.0
2009-02-25 08:21:00,1.2632,1.2635,1.2627,1.2629,32200000.0
2009-02-25 08:22:00,1.263,1.26305,1.2629,1.26305,11200000.0
2009-02-25 08:23:00,1.26295,1.2632,1.2627,1.2627,27200000.0
2009-02-25 08:24:00,1.2628,1.26335,1.26265,1.2633,25600000.0
2009-02-25 08:25:00,1.2634,1.26365,1.2633,1.26335,15400000.0
2009-02-25 08:26:00,1.2634,1.26375,1.26305,1.2637,26600000.0
2009-02-25 08:27:00,1.26355,1.2641,1.2631,1.26335,47000000.0
2009-02-25 08:28:00,1.2627,1.26345,1.26265,1.2631,29600000.0
2009-02-25 08:29:00,1.263,1.2631,1.2626,1.2629,22000000.0
2009-02-25 08:30:00,1.263,1.2635,1.2626,1.2633,64800000.0
2009-02-25 08:31:00,1.26325,1.26365,1.26315,1.26315,42000000.0
2009-02-25 08:32:00,1.2633,1.26335,1.26315,1.2633,16800000.0
2009-02-25 08:33:00,1.26325,1.26335,1.26255,1.26255,27200000.0
2009-02-25 08:34:00,1.2627,1.26355,1.26255,1.263,51800000.0
2009-02-25 08:35:00,1.2629,1.2631,1.26285,1.2631,12600000.0
2009-02-25 08:36:00,1.263,1.2641,1.2629,1.264,30800000.0
2009-02-25 08:37:00,1.26385,1.26435,1.2626,1.263,19800000.0
2009-02-25 08:38:00,1.263,1.2637,1.2625,1.26305,82400000.0
2009-02-25 08:39:00,1.2632,1.26365,1.26295,1.26305,45600000.0
2009-02-25 08:40:00,1.2629,1.26295,1.2629,1.26295,9800000.0
2009-02-25 08:41:00,1.2627,1.26395,1.26245,1.26245,23800000.0
2009-02-25 08:42:00,1.26285,1.26285,1.2625,1.2628,29200000.0
2009-02-25 08:43:00,1.2629,1.26315,1.26255,1.26315,27600000.0
2009-02-25 08:44:00,1.2626,1.26325,1.2624,1.26315,21600000.0
2009-02-25 08:45:00,1.2627,1.26275,1.2624,1.2625,24000000.0
2009-02-25 08:46:00,1.2626,1.2626,1.2624,1.2625,19600000.0
2009-02-25 08:47:00,1.2624,1.26325,1.26235,1.2632,32800000.0
2009-02-25 08:48:00,1.26325,1.26325,1.2628,1.2629,5600000.0
2009-02-25 08:49:00,1.26255,1.26285,1.2624,1.2627,29400000.0
2009-02-25 08:50:00,1.2627,1.26325,1.2627,1.26305,9800000.0
2009-02-25 08:51:00,1.263,1.26385,1.263,1.26385,15400000.0
2009-02-25 08:52:00,1.2635,1.2635,1.26215,1.2623,50600000.0
2009-02-25 08:53:00,1.2623,1.2623,1.2622,1.2622,21000000.0
2009-02-25 08:54:00,1.2622,1.2628,1.2621,1.2623,61800000.0
2009-02-25 08:55:00,1.2623,1.2626,1.26225,1.26225,16800000.0
2009-02-25 08:56:00,1.2622,1.26225,1.26215,1.26215,9800000.0
2009-02-25 08:57:00,1.2621,1.2627,1.2618,1.26235,55800000.0
2009-02-25 08:58:00,1.26255,1.2629,1.26255,1.26275,14200000.0
2009-02-25 08:59:00,1.26265,1.2629,1.26265,1.2629,5600000.0
2009-02-25 09:00:00,1.26285,1.26285,1.26265,1.2628,4200000.0
2009-02-25 09:01:00,1.26265,1.26265,1.2624,1.26255,19600000.0
2009-02-25 09:02:00,1.26235,1.26325,1.26185,1.26295,49200000.0
2009-02-25 09:03:00,1.263,1.26305,1.26265,1.2629,45600000.0
2009-02-25 09:04:00,1.26305,1.2638,1.2625,1.2636,26400000.0
2009-02-25 09:05:00,1.26375,1.2639,1.26365,1.26365,12800000.0
2009-02-25 09:06:00,1.26375,1.264,1.2636,1.2639,10000000.0
2009-02-25 09:07:00,1.264,1.2641,1.26375,1.2638,15600000.0
2009-02-25 09:08:00,1.2638,1.2638,1.2634,1.26345,15400000.0
2009-02-25 09:09:00,1.26375,1.26445,1.26325,1.26415,53800000.0
2009-02-25 09:10:00,1.26395,1.26425,1.2639,1.26415,35000000.0
2009-02-25 09:11:00,1.26415,1.2642,1.26285,1.26295,58000000.0
2009-02-25 09:12:00,1.26295,1.26395,1.2628,1.2635,78200000.0
2009-02-25 09:13:00,1.26365,1.2638,1.2628,1.2628,47600000.0
2009-02-25 09:14:00,1.2628,1.2629,1.2627,1.2627,27000000.0
2009-02-25 09:15:00,1.2627,1.2627,1.2626,1.2627,15600000.0
2009-02-25 09:16:00,1.26285,1.2634,1.26285,1.26295,36400000.0
2009-02-25 09:17:00,1.26295,1.2632,1.2623,1.2624,52000000.0
2009-02-25 09:18:00,1.26265,1.26265,1.2623,1.2624,23600000.0
2009-02-25 09:19:00,1.2623,1.2623,1.2622,1.2622,35000000.0
2009-02-25 09:20:00,1.2622,1.26235,1.2622,1.2623,12000000.0
2009-02-25 09:21:00,1.26235,1.26365,1.26235,1.26265,63200000.0
2009-02-25 09:22:00,1.2628,1.26295,1.2625,1.26255,14200000.0
2009-02-25 09:23:00,1.26285,1.26285,1.26215,1.2627,35200000.0
2009-02-25 09:24:00,1.26265,1.2635,1.26225,1.26235,52400000.0
2009-02-25 09:25:00,1.26215,1.26345,1.26215,1.26295,100400000.0
2009-02-25 09:26:00,1.2629,1.26305,1.26215,1.2624,62200000.0
2009-02-25 09:27:00,1.26215,1.2624,1.26215,1.2624,34400000.0
2009-02-25 09:28:00,1.2626,1.2627,1.262,1.2621,69200000.0
2009-02-25 09:29:00,1.2621,1.26225,1.2619,1.2621,43800000.0
2009-02-25 09:30:00,1.26225,1.26265,1.26195,1.2624,61400000.0
2009-02-25 09:31:00,1.26235,1.26365,1.26235,1.2633,55800000.0
2009-02-25 09:32:00,1.26325,1.26335,1.26245,1.26265,90200000.0
2009-02-25 09:33:00,1.26325,1.26375,1.2625,1.2632,60600000.0
2009-02-25 09:34:00,1.26335,1.26345,1.26215,1.26285,107600000.0
2009-02-25 09:35:00,1.26295,1.26395,1.26295,1.2636,75800000.0
2009-02-25 09:36:00,1.2636,1.264,1.2631,1.2638,70000000.0
2009-02-25 09:37:00,1.2635,1.26465,1.26275,1.26275,50000000.0
2009-02-25 09:38:00,1.2628,1.26305,1.2627,1.26285,50600000.0
2009-02-25 09:39:00,1.263,1.26305,1.26265,1.2627,61800000.0
2009-02-25 09:40:00,1.2627,1.2631,1.2626,1.2631,51800000.0
2009-02-25 09:41:00,1.2629,1.2636,1.2625,1.2632,110400000.0
2009-02-25 09:42:00,1.2632,1.2635,1.26245,1.26275,68400000.0
2009-02-25 09:43:00,1.26275,1.2628,1.26255,1.26255,61800000.0
2009-02-25 09:44:00,1.26275,1.26275,1.2626,1.2626,40400000.0
2009-02-25 09:45:00,1.2626,1.26265,1.2626,1.2626,37800000.0
2009-02-25 09:46:00,1.2626,1.2634,1.2625,1.26315,25200000.0
2009-02-25 09:47:00,1.26305,1.2637,1.26295,1.2637,14800000.0
2009-02-25 09:48:00,1.26355,1.26365,1.26305,1.2633,25400000.0
2009-02-25 09:49:00,1.2634,1.2636,1.2626,1.263,107800000.0
2009-02-25 09:50:00,1.2628,1.2639,1.26265,1.26365,109800000.0
2009-02-25 09:51:00,1.2637,1.26435,1.2635,1.26385,93000000.0
2009-02-25 09:52:00,1.2639,1.26405,1.2634,1.26385,80200000.0
2009-02-25 09:53:00,1.26365,1.264,1.2636,1.2638,46400000.0
2009-02-25 09:54:00,1.2638,1.2645,1.2635,1.26415,109400000.0
2009-02-25 09:55:00,1.26415,1.2644,1.2638,1.2638,93000000.0
2009-02-25 09:56:00,1.26385,1.2649,1.26385,1.26465,86200000.0
2009-02-25 09:57:00,1.2649,1.2651,1.2638,1.2638,141800000.0
2009-02-25 09:58:00,1.2638,1.26395,1.26325,1.26355,97600000.0
2009-02-25 09:59:00,1.26365,1.26415,1.26365,1.26385,45000000.0
2009-02-25 10:00:00,1.26395,1.2644,1.2639,1.2644,61200000.0
2009-02-25 10:01:00,1.2645,1.26485,1.2634,1.26365,97200000.0
2009-02-25 10:02:00,1.2637,1.26445,1.2637,1.26445,56600000.0
2009-02-25 10:03:00,1.2644,1.265,1.26335,1.26345,88800000.0
2009-02-25 10:04:00,1.26355,1.26355,1.2621,1.2623,47600000.0
2009-02-25 10:05:00,1.2623,1.26285,1.2614,1.26215,88000000.0
2009-02-25 10:06:00,1.2623,1.26275,1.2612,1.2613,78400000.0
2009-02-25 10:07:00,1.26195,1.263,1.2613,1.2629,68800000.0
2009-02-25 10:08:00,1.2628,1.26305,1.26195,1.2628,66600000.0
2009-02-25 10:09:00,1.26305,1.26385,1.26235,1.2629,126600000.0
2009-02-25 10:10:00,1.2625,1.26315,1.2623,1.26275,54400000.0
2009-02-25 10:11:00,1.26295,1.2631,1.26215,1.2624,89200000.0
2009-02-25 10:12:00,1.2624,1.26295,1.2615,1.2628,77400000.0
2009-02-25 10:13:00,1.2628,1.2637,1.26225,1.26265,88400000.0
2009-02-25 10:14:00,1.26275,1.2628,1.26185,1.262,76000000.0
2009-02-25 10:15:00,1.2619,1.26285,1.2619,1.2622,70000000.0
2009-02-25 10:16:00,1.26215,1.26245,1.2621,1.2622,21000000.0
2009-02-25 10:17:00,1.2622,1.26285,1.26135,1.26205,132200000.0
2009-02-25 10:18:00,1.26195,1.2621,1.26125,1.26205,79200000.0
2009-02-25 10:19:00,1.2622,1.26245,1.26185,1.26205,82600000.0
2009-02-25 10:20:00,1.2622,1.26285,1.262,1.26235,71400000.0
2009-02-25 10:21:00,1.26235,1.2635,1.26205,1.26345,62200000.0
2009-02-25 10:22:00,1.26325,1.26345,1.2623,1.2634,104200000.0
2009-02-25 10:23:00,1.2636,1.26455,1.263,1.26315,102600000.0
2009-02-25 10:24:00,1.2639,1.26405,1.26235,1.2631,183800000.0
2009-02-25 10:25:00,1.26315,1.26345,1.2627,1.2628,77400000.0
2009-02-25 10:26:00,1.26315,1.26355,1.26265,1.26315,61800000.0
2009-02-25 10:27:00,1.26265,1.26395,1.26265,1.26365,55400000.0
2009-02-25 10:28:00,1.26375,1.2644,1.2635,1.26365,82600000.0
2009-02-25 10:29:00,1.26375,1.2641,1.26355,1.264,87400000.0
2009-02-25 10:30:00,1.264,1.2645,1.2633,1.26375,102400000.0
2009-02-25 10:31:00,1.26365,1.26375,1.26265,1.26305,92200000.0
2009-02-25 10:32:00,1.26325,1.26345,1.263,1.2633,33200000.0
2009-02-25 10:33:00,1.2631,1.26325,1.26295,1.2631,34600000.0
2009-02-25 10:34:00,1.2631,1.26335,1.2629,1.263,42600000.0
2009-02-25 10:35:00,1.2628,1.2634,1.26185,1.26275,77000000.0
2009-02-25 10:36:00,1.26295,1.2631,1.2618,1.2631,67400000.0
2009-02-25 10:37:00,1.2631,1.26395,1.26195,1.2631,77600000.0
2009-02-25 10:38:00,1.26305,1.2634,1.26115,1.2623,100000000.0
2009-02-25 10:39:00,1.2627,1.26275,1.26135,1.262,80800000.0
2009-02-25 10:40:00,1.262,1.26265,1.2619,1.26245,49000000.0
2009-02-25 10:41:00,1.26245,1.2626,1.26155,1.26205,64400000.0
2009-02-25 10:42:00,1.2617,1.26265,1.26135,1.26265,203000000.0
2009-02-25 10:43:00,1.2626,1.2631,1.26175,1.2627,135600000.0
2009-02-25 10:44:00,1.2627,1.2633,1.26105,1.26225,139600000.0
2009-02-25 10:45:00,1.2622,1.2623,1.2608,1.262,34400000.0
2009-02-25 10:46:00,1.26215,1.26215,1.2612,1.26145,30800000.0
2009-02-25 10:47:00,1.2615,1.26185,1.26115,1.26125,35800000.0
2009-02-25 10:48:00,1.2615,1.26195,1.26145,1.26175,54000000.0
2009-02-25 10:49:00,1.2619,1.2621,1.2616,1.2621,50800000.0
2009-02-25 10:50:00,1.2621,1.26225,1.2613,1.26185,72800000.0
2009-02-25 10:51:00,1.26185,1.26185,1.2608,1.26165,95200000.0
2009-02-25 10:52:00,1.26175,1.2623,1.2615,1.26205,34600000.0
2009-02-25 10:53:00,1.262,1.262,1.2613,1.26135,34400000.0
2009-02-25 10:54:00,1.2614,1.26235,1.2612,1.26145,156000000.0
2009-02-25 10:55:00,1.26145,1.26155,1.2612,1.26155,52600000.0
2009-02-25 10:56:00,1.26145,1.2618,1.2614,1.26155,47400000.0
2009-02-25 10:57:00,1.2616,1.2619,1.26125,1.2614,155800000.0
2009-02-25 10:58:00,1.26155,1.26165,1.26,1.2605,179800000.0
2009-02-25 10:59:00,1.26065,1.26205,1.25975,1.2611,91200000.0
2009-02-25 11:00:00,1.2614,1.26275,1.26075,1.26125,72200000.0
2009-02-25 11:01:00,1.2613,1.2613,1.2605,1.26125,44800000.0
2009-02-25 11:02:00,1.26105,1.26215,1.2605,1.26125,64400000.0
2009-02-25 11:03:00,1.26135,1.26145,1.2606,1.261,53600000.0
2009-02-25 11:04:00,1.26085,1.26185,1.2603,1.26065,180000000.0
2009-02-25 11:05:00,1.2609,1.26125,1.2604,1.2608,147000000.0
2009-02-25 11:06:00,1.26085,1.2614,1.2605,1.2611,94000000.0
2009-02-25 11:07:00,1.2611,1.2615,1.26065,1.26135,71200000.0
2009-02-25 11:08:00,1.261,1.2614,1.26025,1.2612,87000000.0
2009-02-25 11:09:00,1.26115,1.2618,1.2611,1.2618,36600000.0
2009-02-25 11:10:00,1.26175,1.26225,1.2615,1.26155,42000000.0
2009-02-25 11:11:00,1.26145,1.2617,1.2605,1.2607,65600000.0
2009-02-25 11:12:00,1.26065,1.2617,1.26065,1.2617,28000000.0
2009-02-25 11:13:00,1.2617,1.26195,1.26035,1.26145,50600000.0
2009-02-25 11:14:00,1.2614,1.2628,1.2613,1.26185,47400000.0
2009-02-25 11:15:00,1.26175,1.2629,1.26175,1.2625,97800000.0
2009-02-25 11:16:00,1.2625,1.263,1.26195,1.2628,124600000.0
2009-02-25 11:17:00,1.26285,1.26285,1.26125,1.26245,136200000.0
2009-02-25 11:18:00,1.26245,1.26285,1.26105,1.26225,87200000.0
2009-02-25 11:19:00,1.2624,1.2627,1.2612,1.2619,113400000.0
2009-02-25 11:20:00,1.2617,1.26295,1.2613,1.2626,25800000.0
2009-02-25 11:21:00,1.2627,1.2627,1.2621,1.2623,22200000.0
2009-02-25 11:22:00,1.26235,1.263,1.26145,1.2628,79800000.0
2009-02-25 11:23:00,1.26275,1.2629,1.26175,1.26255,27000000.0
2009-02-25 11:24:00,1.26265,1.2638,1.26175,1.2623,56000000.0
2009-02-25 11:25:00,1.2624,1.2624,1.2623,1.26235,6400000.0
2009-02-25 11:26:00,1.2623,1.26355,1.262,1.2624,54400000.0
2009-02-25 11:27:00,1.2621,1.26345,1.26155,1.26315,71000000.0
2009-02-25 11:28:00,1.2634,1.26375,1.26265,1.2628,76400000.0
2009-02-25 11:29:00,1.26305,1.26315,1.26275,1.2628,33400000.0
2009-02-25 11:30:00,1.263,1.263,1.2619,1.262,38400000.0
2009-02-25 11:31:00,1.2619,1.2622,1.26175,1.2618,15400000.0
2009-02-25 11:32:00,1.2618,1.2622,1.2617,1.2622,15000000.0
2009-02-25 11:33:00,1.26195,1.2622,1.26195,1.2622,6400000.0
2009-02-25 11:34:00,1.26245,1.26305,1.26245,1.2628,28800000.0
2009-02-25 11:35:00,1.2626,1.2628,1.26225,1.2628,27200000.0
2009-02-25 11:36:00,1.2627,1.2627,1.26245,1.26265,127600000.0
2009-02-25 11:37:00,1.26265,1.2628,1.26215,1.2625,121600000.0
2009-02-25 11:38:00,1.26245,1.26245,1.26215,1.2622,40000000.0
2009-02-25 11:39:00,1.2622,1.26275,1.262,1.26245,82000000.0
2009-02-25 11:40:00,1.26235,1.2634,1.26205,1.26285,86600000.0
2009-02-25 11:41:00,1.26285,1.26295,1.262,1.26255,78600000.0
2009-02-25 11:42:00,1.2627,1.2629,1.262,1.2625,48800000.0
2009-02-25 11:43:00,1.26235,1.2624,1.2607,1.26185,107500000.0
2009-02-25 11:44:00,1.2617,1.2624,1.26125,1.26185,75200000.0
2009-02-25 11:45:00,1.2619,1.2622,1.26135,1.26175,41800000.0
2009-02-25 11:46:00,1.2619,1.26235,1.2614,1.2623,90200000.0
2009-02-25 11:47:00,1.2624,1.26245,1.26165,1.26225,56200000.0
2009-02-25 11:48:00,1.26235,1.26255,1.2616,1.2616,28600000.0
2009-02-25 11:49:00,1.2618,1.2622,1.2618,1.2622,6000000.0
2009-02-25 11:50:00,1.2624,1.26245,1.26235,1.26235,6000000.0
2009-02-25 11:51:00,1.2624,1.26285,1.2623,1.2626,81000000.0
2009-02-25 11:52:00,1.26275,1.26295,1.26245,1.26265,57800000.0
2009-02-25 11:53:00,1.26255,1.2634,1.26235,1.26335,66800000.0
2009-02-25 11:54:00,1.263,1.2641,1.26275,1.26285,133200000.0
2009-02-25 11:55:00,1.2631,1.26415,1.2631,1.26385,149400000.0
2009-02-25 11:56:00,1.26308,1.26475,1.26308,1.2639,215600000.0
2009-02-25 11:57:00,1.2631,1.2639,1.26265,1.2629,182600000.0
2009-02-25 11:58:00,1.26285,1.26385,1.26285,1.2631,174800000.0
2009-02-25 11:59:00,1.26315,1.2644,1.263,1.2641,149800000.0
2009-02-25 12:00:00,1.26405,1.2647,1.2631,1.26315,131000000.0
2009-02-25 12:01:00,1.2632,1.2635,1.2629,1.2633,143600000.0
2009-02-25 12:02:00,1.2634,1.26475,1.26325,1.2637,137400000.0
2009-02-25 12:03:00,1.2636,1.2637,1.26305,1.2633,24000000.0
2009-02-25 12:04:00,1.2635,1.26405,1.2626,1.26345,80400000.0
2009-02-25 12:05:00,1.26345,1.26355,1.26275,1.2632,64400000.0
2009-02-25 12:06:00,1.2632,1.26325,1.2629,1.2629,26800000.0
2009-02-25 12:07:00,1.2631,1.2635,1.2631,1.26345,39600000.0
2009-02-25 12:08:00,1.2636,1.2636,1.26275,1.26295,62400000.0
2009-02-25 12:09:00,1.2631,1.264,1.263,1.264,69000000.0
2009-02-25 12:10:00,1.26375,1.2638,1.26335,1.2635,79000000.0
2009-02-25 12:11:00,1.2635,1.2638,1.26335,1.2637,81400000.0
2009-02-25 12:12:00,1.2637,1.26465,1.2635,1.26385,92000000.0
2009-02-25 12:13:00,1.2641,1.2644,1.26355,1.2637,53000000.0
2009-02-25 12:14:00,1.2638,1.2643,1.2636,1.26375,42600000.0
2009-02-25 12:15:00,1.26375,1.26395,1.2637,1.26395,29400000.0
2009-02-25 12:16:00,1.264,1.26405,1.26355,1.2636,53000000.0
2009-02-25 12:17:00,1.26365,1.2638,1.26335,1.26335,52000000.0
2009-02-25 12:18:00,1.26325,1.2635,1.26295,1.26345,88000000.0
2009-02-25 12:19:00,1.2635,1.2635,1.26345,1.26345,5600000.0
2009-02-25 12:20:00,1.26335,1.26345,1.26335,1.26345,4200000.0
2009-02-25 12:21:00,1.2635,1.2635,1.26285,1.2631,68000000.0
2009-02-25 12:22:00,1.26305,1.26325,1.2628,1.26315,60000000.0
2009-02-25 12:23:00,1.263,1.26355,1.2628,1.2634,52200000.0
2009-02-25 12:24:00,1.2634,1.26355,1.2629,1.26325,45600000.0
2009-02-25 12:25:00,1.26325,1.26355,1.26325,1.26355,24000000.0
2009-02-25 12:26:00,1.26345,1.2636,1.26325,1.26355,24000000.0
2009-02-25 12:27:00,1.2637,1.2637,1.2637,1.2637,1600000.0
2009-02-25 12:28:00,1.26365,1.26365,1.26315,1.2636,26200000.0
2009-02-25 12:29:00,1.2636,1.26385,1.2633,1.2635,19400000.0
2009-02-25 12:30:00,1.2636,1.2652,1.2635,1.2652,48000000.0
2009-02-25 12:31:00,1.26515,1.26515,1.2638,1.2638,57600000.0
2009-02-25 12:32:00,1.26405,1.26535,1.2635,1.2649,64800000.0
2009-02-25 12:33:00,1.26495,1.26515,1.26335,1.2651,86600000.0
2009-02-25 12:34:00,1.26475,1.2652,1.26405,1.2645,97800000.0
2009-02-25 12:35:00,1.2645,1.2647,1.26375,1.2644,79400000.0
2009-02-25 12:36:00,1.2644,1.26535,1.26345,1.26535,96200000.0
2009-02-25 12:37:00,1.2654,1.2654,1.26385,1.26465,62000000.0
2009-02-25 12:38:00,1.26475,1.26485,1.2639,1.2642,59600000.0
2009-02-25 12:39:00,1.2643,1.2652,1.2643,1.26515,26400000.0
2009-02-25 12:40:00,1.26475,1.26475,1.26415,1.2643,31800000.0
2009-02-25 12:41:00,1.26425,1.26425,1.26365,1.2638,30400000.0
2009-02-25 12:42:00,1.2638,1.264,1.26365,1.2637,28600000.0
2009-02-25 12:43:00,1.2637,1.2637,1.2636,1.2636,45400000.0
2009-02-25 12:44:00,1.2636,1.264,1.2634,1.26385,59400000.0
2009-02-25 12:45:00,1.26385,1.26385,1.26325,1.2633,48400000.0
2009-02-25 12:46:00,1.2633,1.2634,1.2632,1.2632,22400000.0
2009-02-25 12:47:00,1.2633,1.2633,1.2631,1.2632,24600000.0
2009-02-25 12:48:00,1.2633,1.26355,1.263,1.2635,26600000.0
2009-02-25 12:49:00,1.2634,1.2634,1.2629,1.26315,90800000.0
2009-02-25 12:50:00,1.26345,1.2637,1.26315,1.26345,40200000.0
2009-02-25 12:51:00,1.2633,1.26345,1.263,1.26305,16200000.0
2009-02-25 12:52:00,1.26325,1.2635,1.2632,1.2633,39800000.0
2009-02-25 12:53:00,1.2633,1.2634,1.26285,1.26325,47000000.0
2009-02-25 12:54:00,1.26315,1.2633,1.26305,1.26315,72600000.0
2009-02-25 12:55:00,1.26305,1.26395,1.26295,1.2638,43800000.0
2009-02-25 12:56:00,1.2638,1.2638,1.26355,1.2638,32600000.0
2009-02-25 12:57:00,1.2639,1.2642,1.26375,1.264,54000000.0
2009-02-25 12:58:00,1.26405,1.26425,1.2639,1.2641,53800000.0
2009-02-25 12:59:00,1.26415,1.2642,1.26405,1.2642,57800000.0
2009-02-25 13:00:00,1.26425,1.2644,1.26415,1.26425,44000000.0
2009-02-25 13:01:00,1.2642,1.2644,1.26405,1.26405,29000000.0
2009-02-25 13:02:00,1.2641,1.26435,1.2634,1.26435,33000000.0
2009-02-25 13:03:00,1.2646,1.26505,1.2633,1.2637,36000000.0
2009-02-25 13:04:00,1.2638,1.2638,1.2634,1.2634,24000000.0
2009-02-25 13:05:00,1.2634,1.26345,1.26325,1.26345,70400000.0
2009-02-25 13:06:00,1.26355,1.26375,1.2632,1.26365,14200000.0
2009-02-25 13:07:00,1.26365,1.26365,1.2633,1.26335,21600000.0
2009-02-25 13:08:00,1.26355,1.26385,1.26315,1.26355,38400000.0
2009-02-25 13:09:00,1.2639,1.26395,1.26305,1.2632,44600000.0
2009-02-25 13:10:00,1.2631,1.2632,1.263,1.263,74800000.0
2009-02-25 13:11:00,1.263,1.2639,1.26285,1.2631,239200004.0
2009-02-25 13:12:00,1.2631,1.264,1.2629,1.2634,309000004.0
2009-02-25 13:13:00,1.26345,1.2639,1.263,1.2639,58400000.0
2009-02-25 13:14:00,1.26405,1.26405,1.26305,1.26305,63800002.0
2009-02-25 13:15:00,1.2631,1.2637,1.26305,1.2632,308600003.0
2009-02-25 13:16:00,1.2631,1.2631,1.2629,1.2629,726000000.0
2009-02-25 13:17:00,1.2629,1.2629,1.2628,1.2628,17600000.0
2009-02-25 13:18:00,1.2628,1.2628,1.2627,1.2627,16000000.0
2009-02-25 13:19:00,1.2626,1.2635,1.2625,1.2627,99400000.0
2009-02-25 13:20:00,1.2626,1.2626,1.26205,1.2625,188000000.0
2009-02-25 13:21:00,1.2625,1.2626,1.26245,1.2625,422200001.0
2009-02-25 13:22:00,1.2625,1.2632,1.2625,1.26285,44600000.0
2009-02-25 13:23:00,1.26305,1.26385,1.26275,1.26325,57200000.0
2009-02-25 13:24:00,1.26335,1.2638,1.26275,1.263,66400000.0
2009-02-25 13:25:00,1.2633,1.2634,1.263,1.26315,39200000.0
2009-02-25 13:26:00,1.263,1.2633,1.2626,1.2632,39800000.0
2009-02-25 13:27:00,1.2632,1.2632,1.2624,1.26275,29400000.0
2009-02-25 13:28:00,1.26255,1.26275,1.2624,1.26255,14000000.0
2009-02-25 13:29:00,1.2628,1.2639,1.26215,1.2623,54200000.0
2009-02-25 13:30:00,1.2623,1.2625,1.26215,1.2622,44000000.0
2009-02-25 13:31:00,1.2622,1.263,1.2621,1.26275,109600000.0
2009-02-25 13:32:00,1.2629,1.2646,1.2622,1.2623,79200000.0
2009-02-25 13:33:00,1.2623,1.2641,1.2623,1.2641,47800000.0
2009-02-25 13:34:00,1.264,1.26405,1.2633,1.2637,29200000.0
2009-02-25 13:35:00,1.26375,1.26385,1.2635,1.2637,47200000.0
2009-02-25 13:36:00,1.2633,1.2634,1.26245,1.26295,125000000.0
2009-02-25 13:37:00,1.26295,1.2633,1.26295,1.26315,74600000.0
2009-02-25 13:38:00,1.26315,1.2636,1.26245,1.2628,78200000.0
2009-02-25 13:39:00,1.26275,1.26305,1.2625,1.2627,112400000.0
2009-02-25 13:40:00,1.26255,1.2643,1.26235,1.26305,150200000.0
2009-02-25 13:41:00,1.2631,1.2641,1.263,1.2637,33400000.0
2009-02-25 13:42:00,1.26375,1.26445,1.26375,1.26445,23200000.0
2009-02-25 13:43:00,1.2645,1.26495,1.26425,1.2647,219000000.0
2009-02-25 13:44:00,1.2647,1.26485,1.2635,1.26425,100600000.0
2009-02-25 13:45:00,1.2638,1.26465,1.2631,1.264,92400000.0
2009-02-25 13:46:00,1.26395,1.26405,1.2631,1.2631,108600000.0
2009-02-25 13:47:00,1.2631,1.26345,1.263,1.2631,79800000.0
2009-02-25 13:48:00,1.263,1.26305,1.26145,1.2618,99600000.0
2009-02-25 13:49:00,1.26195,1.26295,1.26105,1.26235,103400000.0
2009-02-25 13:50:00,1.2625,1.26255,1.261,1.26175,142100000.0
2009-02-25 13:51:00,1.26175,1.26285,1.26135,1.26145,152400000.0
2009-02-25 13:52:00,1.2615,1.26295,1.26115,1.26175,90000000.0
2009-02-25 13:53:00,1.262,1.26345,1.262,1.26255,89200000.0
2009-02-25 13:54:00,1.26235,1.2624,1.26185,1.2623,49400000.0
2009-02-25 13:55:00,1.2625,1.2625,1.26125,1.2616,62200000.0
2009-02-25 13:56:00,1.2617,1.2622,1.2617,1.2621,39200000.0
2009-02-25 13:57:00,1.2619,1.26345,1.2619,1.26245,64800000.0
2009-02-25 13:58:00,1.26255,1.2628,1.2622,1.2623,89200000.0
2009-02-25 13:59:00,1.2622,1.2624,1.26155,1.26175,63400000.0
2009-02-25 14:00:00,1.2619,1.26205,1.26155,1.2618,17000000.0
2009-02-25 14:01:00,1.2617,1.26235,1.26165,1.2623,21000000.0
2009-02-25 14:02:00,1.2619,1.2621,1.2611,1.2614,96000000.0
2009-02-25 14:03:00,1.26105,1.2615,1.2605,1.26115,77200000.0
2009-02-25 14:04:00,1.2612,1.26145,1.26065,1.26135,25200000.0
2009-02-25 14:05:00,1.2613,1.26195,1.2613,1.2617,35200000.0
2009-02-25 14:06:00,1.26175,1.26205,1.26075,1.26095,51800000.0
2009-02-25 14:07:00,1.261,1.26105,1.2605,1.26105,69200000.0
2009-02-25 14:08:00,1.26125,1.2615,1.261,1.2613,22400000.0
2009-02-25 14:09:00,1.26155,1.26155,1.2615,1.2615,2800000.0
2009-02-25 14:10:00,1.2612,1.2613,1.2607,1.2612,19600000.0
2009-02-25 14:11:00,1.2608,1.2613,1.26045,1.26095,45400000.0
2009-02-25 14:12:00,1.26105,1.26105,1.26025,1.26035,88000000.0
2009-02-25 14:13:00,1.2605,1.2609,1.2605,1.2609,23400000.0
2009-02-25 14:14:00,1.2609,1.2618,1.26075,1.2614,103200000.0
2009-02-25 14:15:00,1.26155,1.26175,1.2611,1.2611,59800000.0
2009-02-25 14:16:00,1.26115,1.26115,1.26045,1.2605,56800000.0
2009-02-25 14:17:00,1.2605,1.2612,1.26035,1.2607,103000000.0
2009-02-25 14:18:00,1.2607,1.26125,1.2607,1.26095,51600000.0
2009-02-25 14:19:00,1.26095,1.26165,1.2603,1.2607,104000000.0
2009-02-25 14:20:00,1.2607,1.26125,1.26065,1.2612,55600000.0
2009-02-25 14:21:00,1.261,1.2616,1.261,1.2612,48600000.0
2009-02-25 14:22:00,1.2613,1.26135,1.261,1.261,52200000.0
2009-02-25 14:23:00,1.2609,1.2611,1.2605,1.26075,35800000.0
2009-02-25 14:24:00,1.2609,1.2613,1.2604,1.2606,73200000.0
2009-02-25 14:25:00,1.2607,1.26155,1.2603,1.26145,35400000.0
2009-02-25 14:26:00,1.2614,1.2614,1.2604,1.2608,24400000.0
2009-02-25 14:27:00,1.2608,1.2615,1.2607,1.26095,84000000.0
2009-02-25 14:28:00,1.261,1.262,1.26065,1.261,70000000.0
2009-02-25 14:29:00,1.26105,1.2612,1.26075,1.2611,61800000.0
2009-02-25 14:30:00,1.2612,1.2615,1.2602,1.2603,76200000.0
2009-02-25 14:31:00,1.2604,1.26115,1.2604,1.26075,69600000.0
2009-02-25 14:32:00,1.2608,1.2609,1.26035,1.26075,70400000.0
2009-02-25 14:33:00,1.26055,1.26085,1.26025,1.26065,81600000.0
2009-02-25 14:34:00,1.26075,1.261,1.2603,1.2607,143800000.0
2009-02-25 14:35:00,1.26075,1.26125,1.2599,1.261,89600000.0
2009-02-25 14:36:00,1.26105,1.2615,1.26085,1.26125,47800000.0
2009-02-25 14:37:00,1.26125,1.2616,1.261,1.26135,108800000.0
2009-02-25 14:38:00,1.2612,1.2617,1.26095,1.2616,106600000.0
2009-02-25 14:39:00,1.2616,1.2619,1.2613,1.2615,107000000.0
2009-02-25 14:40:00,1.26145,1.2629,1.26145,1.2629,90000000.0
2009-02-25 14:41:00,1.2627,1.26285,1.2621,1.2623,64200000.0
2009-02-25 14:42:00,1.26265,1.26275,1.26225,1.2623,90400000.0
2009-02-25 14:43:00,1.2623,1.2626,1.2623,1.2626,77000000.0
2009-02-25 14:44:00,1.26255,1.26275,1.2625,1.26255,157400000.0
2009-02-25 14:45:00,1.2623,1.2631,1.26205,1.26255,129200000.0
2009-02-25 14:46:00,1.26275,1.26295,1.26205,1.2623,111600000.0
2009-02-25 14:47:00,1.2625,1.26325,1.26195,1.26285,67800000.0
2009-02-25 14:48:00,1.2637,1.2637,1.26155,1.2617,133200000.0
2009-02-25 14:49:00,1.2617,1.2625,1.2616,1.2621,67000000.0
2009-02-25 14:50:00,1.262,1.2621,1.26155,1.2617,74800000.0
2009-02-25 14:51:00,1.2616,1.2618,1.26145,1.26145,68200000.0
2009-02-25 14:52:00,1.2615,1.2615,1.2614,1.2614,30800000.0
2009-02-25 14:53:00,1.2613,1.2613,1.2613,1.2613,2800000.0
2009-02-25 14:54:00,1.2612,1.2612,1.26085,1.26095,9400000.0
2009-02-25 14:55:00,1.26095,1.2612,1.26095,1.2612,41600000.0
2009-02-25 14:56:00,1.2612,1.2612,1.2608,1.261,75000000.0
2009-02-25 14:57:00,1.2612,1.26195,1.2611,1.26185,93800000.0
2009-02-25 14:58:00,1.262,1.2627,1.262,1.2625,66000000.0
2009-02-25 14:59:00,1.2625,1.2629,1.26115,1.2618,106800000.0
2009-02-25 15:00:00,1.2619,1.26235,1.26175,1.2619,101400000.0
2009-02-25 15:01:00,1.2619,1.2623,1.26175,1.26225,68000000.0
2009-02-25 15:02:00,1.26225,1.26245,1.26185,1.26185,100800000.0
2009-02-25 15:03:00,1.26185,1.26185,1.26105,1.26155,118800000.0
2009-02-25 15:04:00,1.26155,1.26245,1.26125,1.26175,144400000.0
2009-02-25 15:05:00,1.26175,1.262,1.2615,1.2616,97000000.0
2009-02-25 15:06:00,1.26165,1.26195,1.2611,1.26195,131600000.0
2009-02-25 15:07:00,1.262,1.26205,1.26135,1.2616,133000000.0
2009-02-25 15:08:00,1.2616,1.26205,1.26155,1.26165,178600000.0
2009-02-25 15:09:00,1.2616,1.2617,1.2611,1.26155,46000000.0
2009-02-25 15:10:00,1.26145,1.26175,1.2614,1.2615,105200000.0
2009-02-25 15:11:00,1.2615,1.2615,1.2611,1.2611,115600000.0
2009-02-25 15:12:00,1.2611,1.26155,1.26105,1.2613,123000000.0
2009-02-25 15:13:00,1.2613,1.26175,1.261,1.26175,108400000.0
2009-02-25 15:14:00,1.26175,1.26205,1.26135,1.2618,109600000.0
2009-02-25 15:15:00,1.2616,1.2621,1.2612,1.26165,93800000.0
2009-02-25 15:16:00,1.26165,1.2623,1.26135,1.26205,60000000.0
2009-02-25 15:17:00,1.26205,1.2626,1.26205,1.26255,90000000.0
2009-02-25 15:18:00,1.26265,1.26305,1.262,1.26285,155600000.0
2009-02-25 15:19:00,1.26305,1.26315,1.2614,1.2617,101000000.0
2009-02-25 15:20:00,1.26175,1.26305,1.26165,1.26285,120200000.0
2009-02-25 15:21:00,1.2629,1.2629,1.26225,1.2623,75000000.0
2009-02-25 15:22:00,1.2624,1.26245,1.26215,1.2622,30200000.0
2009-02-25 15:23:00,1.2622,1.26265,1.2622,1.2623,106000000.0
2009-02-25 15:24:00,1.26235,1.2625,1.2614,1.26225,89600000.0
2009-02-25 15:25:00,1.26225,1.26275,1.2614,1.2616,80200000.0
2009-02-25 15:26:00,1.2616,1.2617,1.26145,1.2615,54200000.0
2009-02-25 15:27:00,1.2615,1.26175,1.2615,1.26165,40600000.0
2009-02-25 15:28:00,1.2616,1.26165,1.2616,1.26165,6400000.0
2009-02-25 15:29:00,1.2616,1.26175,1.2615,1.2615,36800000.0
2009-02-25 15:30:00,1.2615,1.26175,1.2615,1.26175,39000000.0
2009-02-25 15:31:00,1.2616,1.26185,1.26125,1.26165,58200000.0
2009-02-25 15:32:00,1.2617,1.2622,1.2614,1.26175,122800000.0
2009-02-25 15:33:00,1.26175,1.262,1.2616,1.26185,74600000.0
2009-02-25 15:34:00,1.26185,1.26215,1.26125,1.26175,110600000.0
2009-02-25 15:35:00,1.26205,1.2632,1.26185,1.26235,147000000.0
2009-02-25 15:36:00,1.26245,1.2628,1.2615,1.26195,142200000.0
2009-02-25 15:37:00,1.262,1.2628,1.26145,1.2625,59600000.0
2009-02-25 15:38:00,1.26265,1.26335,1.26265,1.26325,50000000.0
2009-02-25 15:39:00,1.2632,1.26325,1.26235,1.2626,47200000.0
2009-02-25 15:40:00,1.26265,1.26275,1.2624,1.2626,80000000.0
2009-02-25 15:41:00,1.26255,1.2628,1.2618,1.26225,167400000.0
2009-02-25 15:42:00,1.26235,1.26265,1.2619,1.2622,127800000.0
2009-02-25 15:43:00,1.26235,1.26265,1.26215,1.26215,132600000.0
2009-02-25 15:44:00,1.26215,1.26215,1.2621,1.26215,20800000.0
2009-02-25 15:45:00,1.26225,1.2627,1.26225,1.2627,57200000.0
2009-02-25 15:46:00,1.26265,1.2631,1.2624,1.2631,82800000.0
2009-02-25 15:47:00,1.26315,1.26315,1.2627,1.26295,121600000.0
2009-02-25 15:48:00,1.26295,1.26305,1.2622,1.26255,93800000.0
2009-02-25 15:49:00,1.2626,1.2627,1.2625,1.26265,87600000.0
2009-02-25 15:50:00,1.26265,1.26295,1.2624,1.26265,171400000.0
2009-02-25 15:51:00,1.2626,1.2633,1.2626,1.2632,106600000.0
2009-02-25 15:52:00,1.2632,1.2632,1.2624,1.2627,50800000.0
2009-02-25 15:53:00,1.26275,1.26285,1.2623,1.26235,67200000.0
2009-02-25 15:54:00,1.26245,1.26295,1.26245,1.26285,55800000.0
2009-02-25 15:55:00,1.2629,1.263,1.2625,1.2629,36800000.0
2009-02-25 15:56:00,1.2627,1.26315,1.26255,1.2631,56000000.0
2009-02-25 15:57:00,1.263,1.2636,1.2627,1.2635,41400000.0
2009-02-25 15:58:00,1.2636,1.26385,1.26245,1.26285,121800000.0
2009-02-25 15:59:00,1.26265,1.26355,1.26265,1.26355,73400000.0
2009-02-25 16:00:00,1.2635,1.2635,1.26255,1.2628,116800000.0
2009-02-25 16:01:00,1.26275,1.2631,1.2625,1.2628,97000000.0
2009-02-25 16:02:00,1.26285,1.2633,1.2627,1.2632,78400000.0
2009-02-25 16:03:00,1.26315,1.2633,1.2625,1.2625,83800000.0
2009-02-25 16:04:00,1.2625,1.2625,1.2624,1.2624,36600000.0
2009-02-25 16:05:00,1.2624,1.2624,1.2623,1.2623,29800000.0
2009-02-25 16:06:00,1.2624,1.2625,1.2623,1.2623,43600000.0
2009-02-25 16:07:00,1.2623,1.26245,1.2622,1.26235,50200000.0
2009-02-25 16:08:00,1.2624,1.2635,1.26215,1.2626,75800000.0
2009-02-25 16:09:00,1.2626,1.2634,1.2621,1.2627,73800000.0
2009-02-25 16:10:00,1.2628,1.26315,1.26225,1.2629,162600000.0
2009-02-25 16:11:00,1.2629,1.26375,1.26285,1.26355,122200000.0
2009-02-25 16:12:00,1.2635,1.26435,1.26315,1.2641,149400000.0
2009-02-25 16:13:00,1.264,1.26415,1.26315,1.26415,89200000.0
2009-02-25 16:14:00,1.26415,1.2645,1.26315,1.26375,123200000.0
2009-02-25 16:15:00,1.26385,1.2643,1.2632,1.2641,101400000.0
2009-02-25 16:16:00,1.2635,1.26475,1.26315,1.26475,211400000.0
2009-02-25 16:17:00,1.26485,1.26535,1.2642,1.2642,143200000.0
2009-02-25 16:18:00,1.2641,1.26505,1.2641,1.2649,105800000.0
2009-02-25 16:19:00,1.26495,1.2653,1.26435,1.2649,191200000.0
2009-02-25 16:20:00,1.26495,1.2653,1.26475,1.26495,107200000.0
2009-02-25 16:21:00,1.265,1.26555,1.26495,1.26505,71200000.0
2009-02-25 16:22:00,1.26515,1.26545,1.26425,1.2646,165000000.0
2009-02-25 16:23:00,1.26475,1.2654,1.26435,1.2652,149400000.0
2009-02-25 16:24:00,1.2652,1.2654,1.26475,1.26475,187000000.0
2009-02-25 16:25:00,1.2648,1.2654,1.2648,1.2649,87800000.0
2009-02-25 16:26:00,1.2649,1.26505,1.2644,1.26485,86400000.0
2009-02-25 16:27:00,1.26485,1.26555,1.2648,1.26555,44800000.0
2009-02-25 16:28:00,1.26545,1.2656,1.26545,1.2655,19200000.0
2009-02-25 16:29:00,1.2655,1.2663,1.265,1.26535,103400000.0
2009-02-25 16:30:00,1.26535,1.26645,1.26515,1.266,120200000.0
2009-02-25 16:31:00,1.266,1.26675,1.26565,1.26605,120800000.0
2009-02-25 16:32:00,1.26605,1.26635,1.26565,1.26575,88000000.0
2009-02-25 16:33:00,1.26575,1.26655,1.2657,1.26595,118000000.0
2009-02-25 16:34:00,1.26615,1.26625,1.2655,1.26575,100800000.0
2009-02-25 16:35:00,1.26575,1.26635,1.26525,1.2659,117000000.0
2009-02-25 16:36:00,1.2659,1.26665,1.26505,1.2657,96400000.0
2009-02-25 16:37:00,1.2657,1.2659,1.26515,1.2653,71600000.0
2009-02-25 16:38:00,1.26535,1.26555,1.265,1.26535,141800000.0
2009-02-25 16:39:00,1.2652,1.2657,1.26485,1.26485,78000000.0
2009-02-25 16:40:00,1.265,1.26555,1.26495,1.2653,85600000.0
2009-02-25 16:41:00,1.2651,1.2654,1.26495,1.265,106200000.0
2009-02-25 16:42:00,1.265,1.2652,1.2649,1.2652,33600000.0
2009-02-25 16:43:00,1.26535,1.26595,1.26485,1.2649,106000000.0
2009-02-25 16:44:00,1.2649,1.2656,1.2649,1.26555,98400000.0
2009-02-25 16:45:00,1.2656,1.26575,1.26505,1.26545,112200000.0
2009-02-25 16:46:00,1.26545,1.26625,1.2653,1.2658,122600000.0
2009-02-25 16:47:00,1.2659,1.2667,1.2655,1.266,142200000.0
2009-02-25 16:48:00,1.266,1.2661,1.265,1.2654,112800000.0
2009-02-25 16:49:00,1.26545,1.26585,1.26495,1.2657,132400000.0
2009-02-25 16:50:00,1.2658,1.2658,1.265,1.2651,102000000.0
2009-02-25 16:51:00,1.2651,1.26575,1.265,1.2651,99000000.0
2009-02-25 16:52:00,1.2651,1.2651,1.265,1.265,88000000.0
2009-02-25 16:53:00,1.265,1.2651,1.26485,1.2649,59200000.0
2009-02-25 16:54:00,1.2649,1.2651,1.26475,1.2649,100200000.0
2009-02-25 16:55:00,1.2649,1.2649,1.2647,1.2647,50400000.0
2009-02-25 16:56:00,1.2647,1.2649,1.26445,1.2646,102200000.0
2009-02-25 16:57:00,1.2646,1.26475,1.2645,1.2645,88000000.0
2009-02-25 16:58:00,1.2645,1.2645,1.2644,1.2644,92800000.0
2009-02-25 16:59:00,1.2644,1.2652,1.2643,1.26455,89400000.0
2009-02-25 17:00:00,1.2645,1.2646,1.2641,1.2644,109600000.0
2009-02-25 17:01:00,1.2644,1.2649,1.26405,1.26405,152000000.0
2009-02-25 17:02:00,1.26445,1.2662,1.26405,1.26535,105600000.0
2009-02-25 17:03:00,1.2655,1.2657,1.2641,1.265,160800000.0
2009-02-25 17:04:00,1.265,1.26595,1.2641,1.2649,140200000.0
2009-02-25 17:05:00,1.26495,1.2653,1.26425,1.26505,140400000.0
2009-02-25 17:06:00,1.2651,1.2653,1.26435,1.2644,130600000.0
2009-02-25 17:07:00,1.26455,1.26535,1.2643,1.2643,140200000.0
2009-02-25 17:08:00,1.2644,1.26455,1.2642,1.2642,92400000.0
2009-02-25 17:09:00,1.2642,1.26455,1.26395,1.26435,127400000.0
2009-02-25 17:10:00,1.26455,1.26455,1.264,1.2641,84800000.0
2009-02-25 17:11:00,1.2641,1.26515,1.2639,1.2647,105800000.0
2009-02-25 17:12:00,1.2647,1.2653,1.26395,1.2643,135800000.0
2009-02-25 17:13:00,1.26445,1.2653,1.264,1.2651,109000000.0
2009-02-25 17:14:00,1.26515,1.2656,1.2644,1.2644,118600000.0
2009-02-25 17:15:00,1.26445,1.2647,1.2642,1.26455,119600000.0
2009-02-25 17:16:00,1.2645,1.2648,1.26405,1.2642,119800000.0
2009-02-25 17:17:00,1.2642,1.2645,1.26395,1.26405,150600000.0
2009-02-25 17:18:00,1.26415,1.26435,1.26395,1.26395,106600000.0
2009-02-25 17:19:00,1.264,1.2644,1.2639,1.2641,115200000.0
2009-02-25 17:20:00,1.26415,1.26415,1.2638,1.26405,111600000.0
2009-02-25 17:21:00,1.26405,1.2647,1.26385,1.2642,80000000.0
2009-02-25 17:22:00,1.26435,1.2649,1.264,1.2647,144200000.0
2009-02-25 17:23:00,1.2642,1.2647,1.2639,1.264,126600000.0
2009-02-25 17:24:00,1.26435,1.26515,1.2643,1.265,105400000.0
2009-02-25 17:25:00,1.26455,1.26495,1.2642,1.26425,58400000.0
2009-02-25 17:26:00,1.26435,1.26485,1.26395,1.26415,77800000.0
2009-02-25 17:27:00,1.26405,1.26475,1.264,1.26475,82800000.0
2009-02-25 17:28:00,1.2647,1.2648,1.26395,1.2642,96400000.0
2009-02-25 17:29:00,1.2642,1.2646,1.2639,1.26435,50400000.0
2009-02-25 17:30:00,1.2643,1.26465,1.2638,1.26415,92000000.0
2009-02-25 17:31:00,1.26415,1.2648,1.26415,1.2645,62600000.0
2009-02-25 17:32:00,1.2645,1.2651,1.2645,1.26485,66200000.0
2009-02-25 17:33:00,1.26485,1.26505,1.2645,1.2645,73400000.0
2009-02-25 17:34:00,1.2645,1.2645,1.26405,1.26425,60000000.0
2009-02-25 17:35:00,1.2643,1.2645,1.2639,1.264,83600000.0
2009-02-25 17:36:00,1.26395,1.2648,1.26385,1.26445,90000000.0
2009-02-25 17:37:00,1.26425,1.2648,1.2642,1.2647,85000000.0
2009-02-25 17:38:00,1.2647,1.265,1.2641,1.2642,110000000.0
2009-02-25 17:39:00,1.264,1.26475,1.26385,1.26455,105400000.0
2009-02-25 17:40:00,1.26435,1.26505,1.26415,1.26485,109000000.0
2009-02-25 17:41:00,1.26485,1.26485,1.26395,1.26395,66200000.0
2009-02-25 17:42:00,1.264,1.26515,1.2639,1.26515,54800000.0
2009-02-25 17:43:00,1.26515,1.26595,1.26465,1.26575,105400000.0
2009-02-25 17:44:00,1.2659,1.2659,1.2642,1.26445,144000000.0
2009-02-25 17:45:00,1.26455,1.26485,1.2641,1.2645,118200000.0
2009-02-25 17:46:00,1.26445,1.26495,1.2641,1.26445,121200000.0
2009-02-25 17:47:00,1.2642,1.2651,1.26415,1.2645,136200000.0
2009-02-25 17:48:00,1.26445,1.26455,1.26425,1.2643,90000000.0
2009-02-25 17:49:00,1.26435,1.2655,1.2641,1.2653,76400000.0
2009-02-25 17:50:00,1.2654,1.2659,1.2652,1.2654,62600000.0
2009-02-25 17:51:00,1.26515,1.26565,1.26445,1.26565,98200000.0
2009-02-25 17:52:00,1.2654,1.26605,1.26535,1.2656,106200000.0
2009-02-25 17:53:00,1.26575,1.26595,1.26525,1.26575,97600000.0
2009-02-25 17:54:00,1.26575,1.26625,1.26455,1.2657,69800000.0
2009-02-25 17:55:00,1.2658,1.2659,1.2654,1.26575,64800000.0
2009-02-25 17:56:00,1.2658,1.2659,1.26525,1.26525,72600000.0
2009-02-25 17:57:00,1.26525,1.26525,1.26495,1.26515,46800000.0
2009-02-25 17:58:00,1.2651,1.2653,1.26455,1.2646,85400000.0
2009-02-25 17:59:00,1.2646,1.2659,1.26455,1.2652,98600000.0
2009-02-25 18:00:00,1.26515,1.26595,1.26445,1.2645,129800000.0
2009-02-25 18:01:00,1.2645,1.26485,1.2643,1.26475,107800000.0
2009-02-25 18:02:00,1.26485,1.26485,1.2643,1.26445,49000000.0
2009-02-25 18:03:00,1.26455,1.26465,1.26425,1.2643,118600000.0
2009-02-25 18:04:00,1.2642,1.2648,1.2642,1.2647,59200000.0
2009-02-25 18:05:00,1.26485,1.26495,1.2641,1.2642,74600000.0
2009-02-25 18:06:00,1.2642,1.26445,1.26405,1.26425,91600000.0
2009-02-25 18:07:00,1.2643,1.2652,1.264,1.264,115400000.0
2009-02-25 18:08:00,1.2641,1.2644,1.26395,1.2642,103800000.0
2009-02-25 18:09:00,1.2641,1.26445,1.2638,1.2639,53200000.0
2009-02-25 18:10:00,1.2639,1.2641,1.2637,1.2638,72000000.0
2009-02-25 18:11:00,1.2638,1.2647,1.26355,1.26375,77800000.0
2009-02-25 18:12:00,1.26385,1.26465,1.26365,1.26435,83600000.0
2009-02-25 18:13:00,1.2644,1.26515,1.2643,1.26505,28200000.0
2009-02-25 18:14:00,1.26485,1.265,1.26365,1.2642,73200000.0
2009-02-25 18:15:00,1.2642,1.2652,1.26405,1.26515,84400000.0
2009-02-25 18:16:00,1.26495,1.26495,1.26375,1.2638,89400000.0
2009-02-25 18:17:00,1.26385,1.26475,1.2638,1.264,97800000.0
2009-02-25 18:18:00,1.26395,1.26425,1.2636,1.2638,144000000.0
2009-02-25 18:19:00,1.26425,1.26575,1.26395,1.26545,120800000.0
2009-02-25 18:20:00,1.2657,1.26605,1.2651,1.26555,111000000.0
2009-02-25 18:21:00,1.2656,1.26635,1.2652,1.26625,94600000.0
2009-02-25 18:22:00,1.2663,1.26635,1.26465,1.26465,132000000.0
2009-02-25 18:23:00,1.26465,1.26595,1.2645,1.2647,75000000.0
2009-02-25 18:24:00,1.2645,1.2657,1.26445,1.2651,123200000.0
2009-02-25 18:25:00,1.2651,1.26625,1.2649,1.2657,83200000.0
2009-02-25 18:26:00,1.2657,1.26655,1.2656,1.26645,102200000.0
2009-02-25 18:27:00,1.26625,1.26675,1.26505,1.2656,114400000.0
2009-02-25 18:28:00,1.26585,1.26635,1.2656,1.26635,48000000.0
2009-02-25 18:29:00,1.26645,1.26645,1.26555,1.26595,92600000.0
2009-02-25 18:30:00,1.2661,1.2665,1.2653,1.2655,107200000.0
2009-02-25 18:31:00,1.26555,1.26585,1.26535,1.2656,52800000.0
2009-02-25 18:32:00,1.26565,1.26565,1.26545,1.26555,35200000.0
2009-02-25 18:33:00,1.26565,1.266,1.26565,1.26585,41600000.0
2009-02-25 18:34:00,1.26585,1.26605,1.2655,1.26595,78400000.0
2009-02-25 18:35:00,1.2659,1.2665,1.26575,1.2665,142200000.0
2009-02-25 18:36:00,1.2666,1.26665,1.26605,1.26625,96000000.0
2009-02-25 18:37:00,1.26605,1.2667,1.26595,1.26615,54000000.0
2009-02-25 18:38:00,1.2662,1.26655,1.2658,1.266,71600000.0
2009-02-25 18:39:00,1.2661,1.26635,1.2659,1.2662,16000000.0
2009-02-25 18:40:00,1.2663,1.2663,1.2661,1.2662,24000000.0
2009-02-25 18:41:00,1.26615,1.2663,1.266,1.2663,40000000.0
2009-02-25 18:42:00,1.26625,1.26675,1.2655,1.2663,86000000.0
2009-02-25 18:43:00,1.2663,1.26675,1.26585,1.26605,102200000.0
2009-02-25 18:44:00,1.26605,1.2668,1.2658,1.26625,107200000.0
2009-02-25 18:45:00,1.26625,1.2667,1.2662,1.2665,139000000.0
2009-02-25 18:46:00,1.2665,1.26655,1.2662,1.26655,100600000.0
2009-02-25 18:47:00,1.26655,1.267,1.2659,1.2659,101600000.0
2009-02-25 18:48:00,1.2661,1.2663,1.26575,1.26595,93400000.0
2009-02-25 18:49:00,1.26605,1.26655,1.2655,1.2656,97400000.0
2009-02-25 18:50:00,1.2655,1.26615,1.2654,1.2659,85200000.0
2009-02-25 18:51:00,1.2659,1.2661,1.2654,1.26565,59400000.0
2009-02-25 18:52:00,1.2656,1.26565,1.2654,1.2656,27000000.0
2009-02-25 18:53:00,1.2655,1.26605,1.26535,1.2656,109600000.0
2009-02-25 18:54:00,1.2654,1.26595,1.2653,1.26585,74400000.0
2009-02-25 18:55:00,1.26585,1.26605,1.26535,1.2656,81400000.0
2009-02-25 18:56:00,1.26555,1.2659,1.2652,1.26535,55800000.0
2009-02-25 18:57:00,1.2655,1.2655,1.2651,1.2651,60600000.0
2009-02-25 18:58:00,1.26535,1.266,1.265,1.26595,91600000.0
2009-02-25 18:59:00,1.2659,1.2662,1.26495,1.2653,76400000.0
2009-02-25 19:00:00,1.2654,1.26605,1.26535,1.26605,57400000.0
2009-02-25 19:01:00,1.26595,1.266,1.26495,1.2651,102400000.0
2009-02-25 19:02:00,1.2651,1.26525,1.2649,1.265,129200000.0
2009-02-25 19:03:00,1.265,1.2653,1.2648,1.265,86400000.0
2009-02-25 19:04:00,1.2651,1.2655,1.2648,1.2648,59200000.0
2009-02-25 19:05:00,1.2648,1.26535,1.26465,1.2648,52600000.0
2009-02-25 19:06:00,1.2651,1.2651,1.26455,1.26475,90600000.0
2009-02-25 19:07:00,1.2647,1.26525,1.2645,1.2647,98600000.0
2009-02-25 19:08:00,1.2648,1.2648,1.2647,1.2648,25600000.0
2009-02-25 19:09:00,1.2647,1.2649,1.2645,1.26465,52800000.0
2009-02-25 19:10:00,1.26465,1.26595,1.2646,1.26555,38400000.0
2009-02-25 19:11:00,1.26565,1.26625,1.26505,1.26625,105000000.0
2009-02-25 19:12:00,1.26615,1.26625,1.265,1.26575,50000000.0
2009-02-25 19:13:00,1.2659,1.26665,1.2659,1.26605,40600000.0
2009-02-25 19:14:00,1.2663,1.26655,1.2654,1.2654,103200000.0
2009-02-25 19:15:00,1.2652,1.26565,1.26495,1.265,49600000.0
2009-02-25 19:16:00,1.265,1.26575,1.265,1.2656,63800000.0
2009-02-25 19:17:00,1.26565,1.266,1.2653,1.2655,52600000.0
2009-02-25 19:18:00,1.2655,1.2656,1.26505,1.2654,20800000.0
2009-02-25 19:19:00,1.265,1.26655,1.265,1.266,69200000.0
2009-02-25 19:20:00,1.26635,1.26655,1.2662,1.2664,23800000.0
2009-02-25 19:21:00,1.2663,1.2668,1.2663,1.26655,39400000.0
2009-02-25 19:22:00,1.2666,1.2667,1.2657,1.2665,58000000.0
2009-02-25 19:23:00,1.26665,1.26665,1.26555,1.2664,20200000.0
2009-02-25 19:24:00,1.26635,1.2667,1.26545,1.2656,58600000.0
2009-02-25 19:25:00,1.2656,1.2656,1.2655,1.2655,30400000.0
2009-02-25 19:26:00,1.2655,1.26565,1.2654,1.2654,44600000.0
2009-02-25 19:27:00,1.2654,1.2657,1.26535,1.26555,51000000.0
2009-02-25 19:28:00,1.2654,1.2661,1.2653,1.2655,61400000.0
2009-02-25 19:29:00,1.26535,1.26575,1.2653,1.2654,33600000.0
2009-02-25 19:30:00,1.2653,1.26635,1.26515,1.26535,61200000.0
2009-02-25 19:31:00,1.2656,1.2666,1.26525,1.2666,58600000.0
2009-02-25 19:32:00,1.26625,1.26675,1.26515,1.26575,79000000.0
2009-02-25 19:33:00,1.2659,1.26635,1.26525,1.2655,68600000.0
2009-02-25 19:34:00,1.2654,1.26585,1.26535,1.26545,89400000.0
2009-02-25 19:35:00,1.2654,1.2661,1.2653,1.2657,83600000.0
2009-02-25 19:36:00,1.26595,1.26645,1.26535,1.2656,111400000.0
2009-02-25 19:37:00,1.2658,1.2666,1.2654,1.26595,59000000.0
2009-02-25 19:38:00,1.26595,1.2668,1.2658,1.26645,72000000.0
2009-02-25 19:39:00,1.26655,1.26705,1.2654,1.2657,75000000.0
2009-02-25 19:40:00,1.2657,1.2669,1.26565,1.26605,79200000.0
2009-02-25 19:41:00,1.2661,1.26745,1.266,1.26645,85800000.0
2009-02-25 19:42:00,1.2665,1.26665,1.2658,1.2658,92400000.0
2009-02-25 19:43:00,1.2659,1.267,1.2656,1.2663,76800000.0
2009-02-25 19:44:00,1.26645,1.26645,1.26585,1.26625,70000000.0
2009-02-25 19:45:00,1.26635,1.26685,1.2658,1.2658,87200000.0
2009-02-25 19:46:00,1.2658,1.2659,1.2658,1.2659,35200000.0
2009-02-25 19:47:00,1.26595,1.2667,1.26575,1.26625,84800000.0
2009-02-25 19:48:00,1.2667,1.26855,1.2667,1.2673,94200000.0
2009-02-25 19:49:00,1.2674,1.26785,1.2666,1.2675,137800000.0
2009-02-25 19:50:00,1.2675,1.2681,1.2672,1.2675,93800000.0
2009-02-25 19:51:00,1.2676,1.2683,1.2675,1.26805,61800000.0
2009-02-25 19:52:00,1.2681,1.26855,1.26805,1.26825,36200000.0
2009-02-25 19:53:00,1.2684,1.2685,1.26785,1.268,50000000.0
2009-02-25 19:54:00,1.26805,1.26825,1.26735,1.2674,32000000.0
2009-02-25 19:55:00,1.26765,1.2681,1.267,1.2681,22400000.0
2009-02-25 19:56:00,1.2681,1.26885,1.2681,1.26835,36000000.0
2009-02-25 19:57:00,1.26855,1.26895,1.2679,1.26835,95000000.0
2009-02-25 19:58:00,1.26845,1.26925,1.26845,1.26905,155000000.0
2009-02-25 19:59:00,1.2691,1.26925,1.26885,1.26885,69800000.0
2009-02-25 20:00:00,1.26895,1.26895,1.2684,1.2688,85600000.0
2009-02-25 20:01:00,1.2689,1.2689,1.26825,1.26845,32000000.0
2009-02-25 20:02:00,1.2681,1.26885,1.26805,1.2686,37800000.0
2009-02-25 20:03:00,1.26875,1.27,1.26805,1.26895,73200000.0
2009-02-25 20:04:00,1.269,1.2694,1.2685,1.2694,31000000.0
2009-02-25 20:05:00,1.2693,1.26975,1.2687,1.2693,82200000.0
2009-02-25 20:06:00,1.2693,1.26935,1.2687,1.26895,46400000.0
2009-02-25 20:07:00,1.26905,1.2691,1.2687,1.2689,49600000.0
2009-02-25 20:08:00,1.26865,1.2687,1.26835,1.2686,52800000.0
2009-02-25 20:09:00,1.2686,1.26875,1.2683,1.2684,55800000.0
2009-02-25 20:10:00,1.2683,1.26915,1.2683,1.269,79600000.0
2009-02-25 20:11:00,1.269,1.269,1.26835,1.2684,35200000.0
2009-02-25 20:12:00,1.2684,1.2689,1.26825,1.2684,33400000.0
2009-02-25 20:13:00,1.2678,1.2691,1.26765,1.2691,79600000.0
2009-02-25 20:14:00,1.2692,1.2692,1.26775,1.26835,93400000.0
2009-02-25 20:15:00,1.2684,1.26875,1.26815,1.26845,29600000.0
2009-02-25 20:16:00,1.26845,1.2691,1.2684,1.2691,35000000.0
2009-02-25 20:17:00,1.26915,1.2692,1.269,1.2692,10400000.0
2009-02-25 20:18:00,1.26915,1.26915,1.26855,1.26915,19000000.0
2009-02-25 20:19:00,1.26915,1.27005,1.26905,1.26965,63600000.0
2009-02-25 20:20:00,1.26965,1.26965,1.2686,1.2688,176000000.0
2009-02-25 20:21:00,1.26885,1.2692,1.26865,1.2692,26200000.0
2009-02-25 20:22:00,1.26915,1.2694,1.26895,1.26895,25200000.0
2009-02-25 20:23:00,1.26885,1.2691,1.26825,1.26825,55000000.0
2009-02-25 20:24:00,1.2684,1.26895,1.2683,1.26885,48000000.0
2009-02-25 20:25:00,1.26865,1.27,1.26825,1.2694,51000000.0
2009-02-25 20:26:00,1.26915,1.26915,1.26875,1.269,45800000.0
2009-02-25 20:27:00,1.269,1.26965,1.2683,1.26885,85000000.0
2009-02-25 20:28:00,1.26895,1.26905,1.2684,1.2684,20800000.0
2009-02-25 20:29:00,1.2684,1.26855,1.2682,1.2682,89600000.0
2009-02-25 20:30:00,1.2682,1.2683,1.26805,1.26815,74000000.0
2009-02-25 20:31:00,1.26815,1.2684,1.26725,1.2684,50000000.0
2009-02-25 20:32:00,1.26785,1.26825,1.2678,1.2679,32400000.0
2009-02-25 20:33:00,1.2679,1.26825,1.2669,1.2678,61400000.0
2009-02-25 20:34:00,1.2678,1.26805,1.2668,1.2677,81300000.0
2009-02-25 20:35:00,1.2677,1.2692,1.26745,1.2676,89600000.0
2009-02-25 20:36:00,1.2676,1.26795,1.2676,1.2676,35800000.0
2009-02-25 20:37:00,1.2676,1.2682,1.26745,1.26805,42600000.0
2009-02-25 20:38:00,1.26795,1.26835,1.26785,1.268,26000000.0
2009-02-25 20:39:00,1.2681,1.2681,1.26745,1.2675,34200000.0
2009-02-25 20:40:00,1.2675,1.2678,1.2674,1.2674,30600000.0
2009-02-25 20:41:00,1.26765,1.2683,1.26745,1.2675,56800000.0
2009-02-25 20:42:00,1.2675,1.2675,1.26715,1.2673,13200000.0
2009-02-25 20:43:00,1.26745,1.26765,1.26725,1.26725,23200000.0
2009-02-25 20:44:00,1.26725,1.2674,1.267,1.267,22400000.0
2009-02-25 20:45:00,1.26705,1.26725,1.26695,1.2672,27200000.0
2009-02-25 20:46:00,1.2673,1.2673,1.2672,1.2673,10200000.0
2009-02-25 20:47:00,1.26735,1.2679,1.26685,1.2669,75600000.0
2009-02-25 20:48:00,1.267,1.2677,1.267,1.26735,54800000.0
2009-02-25 20:49:00,1.26745,1.26785,1.2673,1.2676,67200000.0
2009-02-25 20:50:00,1.2677,1.2683,1.2677,1.2679,38200000.0
2009-02-25 20:51:00,1.26785,1.26785,1.26705,1.2671,44000000.0
2009-02-25 20:52:00,1.2671,1.2679,1.2671,1.2678,24200000.0
2009-02-25 20:53:00,1.26785,1.2685,1.2674,1.26745,42600000.0
2009-02-25 20:54:00,1.26735,1.2679,1.267,1.26765,94400000.0
2009-02-25 20:55:00,1.26765,1.2685,1.26765,1.2685,27000000.0
2009-02-25 20:56:00,1.2684,1.26855,1.2673,1.26805,76200000.0
2009-02-25 20:57:00,1.268,1.2682,1.26755,1.2682,87800000.0
2009-02-25 20:58:00,1.2681,1.26855,1.2673,1.26825,66400000.0
2009-02-25 20:59:00,1.2674,1.26905,1.2673,1.26775,54200000.0
2009-02-25 21:00:00,1.26785,1.26835,1.26745,1.26755,112000000.0
2009-02-25 21:01:00,1.2675,1.26765,1.26745,1.2675,58200000.0
2009-02-25 21:02:00,1.2675,1.26825,1.26745,1.2682,73400000.0
2009-02-25 21:03:00,1.2685,1.26865,1.2685,1.26865,7000000.0
2009-02-25 21:04:00,1.26875,1.26875,1.26765,1.268,37000000.0
2009-02-25 21:05:00,1.2681,1.2684,1.26765,1.2677,30400000.0
2009-02-25 21:06:00,1.2677,1.2679,1.2675,1.26765,26200000.0
2009-02-25 21:07:00,1.2677,1.26825,1.2674,1.2675,20600000.0
2009-02-25 21:08:00,1.2675,1.26925,1.2675,1.2683,54600000.0
2009-02-25 21:09:00,1.2686,1.26875,1.26765,1.2679,65600000.0
2009-02-25 21:10:00,1.2681,1.26885,1.2681,1.26835,33400000.0
2009-02-25 21:11:00,1.2684,1.26865,1.26765,1.26765,39400000.0
2009-02-25 21:12:00,1.2677,1.26845,1.2676,1.26845,23400000.0
2009-02-25 21:13:00,1.26865,1.26865,1.26755,1.26815,32600000.0
2009-02-25 21:14:00,1.26845,1.26955,1.2677,1.26895,59200000.0
2009-02-25 21:15:00,1.2693,1.2698,1.26855,1.26965,33600000.0
2009-02-25 21:16:00,1.26955,1.2697,1.2677,1.26815,63600000.0
2009-02-25 21:17:00,1.26825,1.26825,1.2679,1.2679,77600000.0
2009-02-25 21:18:00,1.2679,1.2679,1.2678,1.2678,49400000.0
2009-02-25 21:19:00,1.2678,1.268,1.26775,1.2679,61200000.0
2009-02-25 21:20:00,1.26775,1.2678,1.2677,1.2677,28800000.0
2009-02-25 21:21:00,1.2677,1.2677,1.2676,1.2677,21600000.0
2009-02-25 21:22:00,1.2677,1.26835,1.2676,1.2676,60000000.0
2009-02-25 21:23:00,1.2677,1.2677,1.26755,1.2676,33400000.0
2009-02-25 21:24:00,1.2676,1.2687,1.2675,1.26795,71800000.0
2009-02-25 21:25:00,1.26795,1.26845,1.26755,1.26785,71800000.0
2009-02-25 21:26:00,1.26805,1.2681,1.2677,1.268,33400000.0
2009-02-25 21:27:00,1.26815,1.2686,1.268,1.26815,28000000.0
2009-02-25 21:28:00,1.2686,1.26865,1.26825,1.26835,33600000.0
2009-02-25 21:29:00,1.2683,1.26885,1.2678,1.2687,55800000.0
2009-02-25 21:30:00,1.26875,1.26935,1.2682,1.2691,50800000.0
2009-02-25 21:31:00,1.2684,1.2691,1.26775,1.2685,77400000.0
2009-02-25 21:32:00,1.26855,1.2687,1.26835,1.26835,49200000.0
2009-02-25 21:33:00,1.26855,1.2686,1.2678,1.2679,76800000.0
2009-02-25 21:34:00,1.2679,1.2682,1.2677,1.2678,64600000.0
2009-02-25 21:35:00,1.2678,1.2678,1.2677,1.2677,16000000.0
2009-02-25 21:36:00,1.2666,1.2672,1.2666,1.2671,17600000.0
2009-02-25 21:37:00,1.2672,1.2676,1.26675,1.267,63400000.0
2009-02-25 21:38:00,1.2668,1.26745,1.26675,1.26705,26800000.0
2009-02-25 21:39:00,1.26705,1.26745,1.2667,1.2668,46200000.0
2009-02-25 21:40:00,1.26665,1.2676,1.26665,1.26725,26000000.0
2009-02-25 21:41:00,1.2674,1.26815,1.267,1.26815,51800000.0
2009-02-25 21:42:00,1.2679,1.2681,1.26775,1.26785,22400000.0
2009-02-25 21:43:00,1.26785,1.2681,1.26725,1.2679,40600000.0
2009-02-25 21:44:00,1.2681,1.2682,1.2676,1.2679,8400000.0
2009-02-25 21:45:00,1.2681,1.2682,1.26765,1.26765,16800000.0
2009-02-25 21:46:00,1.26785,1.2684,1.2674,1.2676,30800000.0
2009-02-25 21:47:00,1.2677,1.26785,1.26735,1.2676,22400000.0
2009-02-25 21:48:00,1.2679,1.2682,1.267,1.2671,39200000.0
2009-02-25 21:49:00,1.2671,1.26865,1.267,1.268,62200000.0
2009-02-25 21:50:00,1.26805,1.2686,1.26695,1.2671,54200000.0
2009-02-25 21:51:00,1.26715,1.2673,1.26705,1.2671,32400000.0
2009-02-25 21:52:00,1.2671,1.26815,1.2671,1.26815,41000000.0
2009-02-25 21:53:00,1.26825,1.26865,1.2675,1.268,48200000.0
2009-02-25 21:54:00,1.2681,1.26865,1.26775,1.26845,15400000.0
2009-02-25 21:55:00,1.2683,1.26895,1.2683,1.2685,11000000.0
2009-02-25 21:56:00,1.2681,1.2681,1.2674,1.26805,35400000.0
2009-02-25 21:57:00,1.2681,1.26885,1.2681,1.26855,41600000.0
2009-02-25 21:58:00,1.26825,1.2684,1.2682,1.26835,24200000.0
2009-02-25 21:59:00,1.26845,1.26865,1.26845,1.2686,12600000.0
2009-02-25 22:00:00,1.2684,1.2686,1.26795,1.26815,40000000.0
2009-02-25 22:01:00,1.26825,1.26935,1.2682,1.26825,58200000.0
2009-02-25 22:02:00,1.2684,1.26945,1.2684,1.26915,37600000.0
2009-02-25 22:03:00,1.26915,1.26915,1.2687,1.26885,18400000.0
2009-02-25 22:04:00,1.269,1.26975,1.269,1.26945,36600000.0
2009-02-25 22:05:00,1.2694,1.27015,1.26905,1.27005,102000000.0
2009-02-25 22:06:00,1.27005,1.2705,1.2688,1.26935,58600000.0
2009-02-25 22:07:00,1.2695,1.27005,1.26865,1.26875,74800000.0
2009-02-25 22:08:00,1.26885,1.26915,1.26865,1.2688,32000000.0
2009-02-25 22:09:00,1.26865,1.2691,1.26865,1.26865,53200000.0
2009-02-25 22:10:00,1.2687,1.26965,1.2687,1.2693,36600000.0
2009-02-25 22:11:00,1.26915,1.26915,1.2686,1.26895,71000000.0
2009-02-25 22:12:00,1.2686,1.26995,1.26845,1.2694,31800000.0
2009-02-25 22:13:00,1.2692,1.27025,1.26895,1.26905,38800000.0
2009-02-25 22:14:00,1.26915,1.26975,1.26865,1.2693,53400000.0
2009-02-25 22:15:00,1.2693,1.271,1.26925,1.2695,54200000.0
2009-02-25 22:16:00,1.26965,1.2704,1.26885,1.27005,83600000.0
2009-02-25 22:17:00,1.27005,1.2703,1.2695,1.2702,41400000.0
2009-02-25 22:18:00,1.2698,1.27,1.2694,1.2697,56800000.0
2009-02-25 22:19:00,1.2697,1.2708,1.26925,1.2697,84000000.0
2009-02-25 22:20:00,1.26925,1.2696,1.2692,1.2692,61000000.0
2009-02-25 22:21:00,1.2692,1.2692,1.2691,1.2691,22400000.0
2009-02-25 22:22:00,1.2691,1.2699,1.269,1.2699,33000000.0
2009-02-25 22:23:00,1.2701,1.27035,1.26905,1.27035,55000000.0
2009-02-25 22:24:00,1.27025,1.27065,1.26915,1.26915,103800000.0
2009-02-25 22:25:00,1.2692,1.26945,1.2691,1.26935,68400000.0
2009-02-25 22:26:00,1.2694,1.27035,1.2694,1.27025,74000000.0
2009-02-25 22:27:00,1.27035,1.27045,1.2694,1.2694,59200000.0
2009-02-25 22:28:00,1.2694,1.26985,1.2694,1.26985,56400000.0
2009-02-25 22:29:00,1.2699,1.26995,1.2692,1.26935,19200000.0
2009-02-25 22:30:00,1.2693,1.2694,1.2693,1.2693,53000000.0
2009-02-25 22:31:00,1.2694,1.2694,1.2693,1.2694,27800000.0
2009-02-25 22:32:00,1.26945,1.26955,1.2693,1.26955,8400000.0
2009-02-25 22:33:00,1.26965,1.2703,1.26955,1.2699,19000000.0
2009-02-25 22:34:00,1.26985,1.27015,1.26955,1.27,23600000.0
2009-02-25 22:35:00,1.26995,1.27005,1.2696,1.2699,14400000.0
2009-02-25 22:36:00,1.2698,1.2698,1.2697,1.2697,2800000.0
2009-02-25 22:37:00,1.2698,1.2698,1.2698,1.2698,2800000.0
2009-02-25 22:38:00,1.2697,1.26995,1.26965,1.26975,10000000.0
2009-02-25 22:39:00,1.26985,1.27,1.26915,1.2692,82800000.0
2009-02-25 22:40:00,1.2692,1.27,1.2692,1.2697,60800000.0
2009-02-25 22:41:00,1.26965,1.27065,1.2695,1.26985,85400000.0
2009-02-25 22:42:00,1.27005,1.27005,1.27005,1.27005,12000000.0
2009-02-25 22:43:00,1.27,1.27,1.2698,1.2698,21600000.0
2009-02-25 22:44:00,1.26985,1.27045,1.26985,1.27025,26400000.0
2009-02-25 22:45:00,1.27015,1.27105,1.26945,1.26945,72400000.0
2009-02-25 22:46:00,1.2695,1.27115,1.26935,1.2704,81600000.0
2009-02-25 22:47:00,1.27035,1.27075,1.27035,1.27075,23800000.0
2009-02-25 22:48:00,1.27065,1.27065,1.2695,1.2705,58600000.0
2009-02-25 22:49:00,1.2703,1.2718,1.2703,1.2716,82000000.0
2009-02-25 22:50:00,1.2715,1.2715,1.27,1.27075,61800000.0
2009-02-25 22:51:00,1.2709,1.2709,1.27,1.27015,42400000.0
2009-02-25 22:52:00,1.27025,1.2708,1.26985,1.27025,70800000.0
2009-02-25 22:53:00,1.27035,1.2714,1.26995,1.27035,62200000.0
2009-02-25 22:54:00,1.27035,1.2714,1.26995,1.2701,102400000.0
2009-02-25 22:55:00,1.2701,1.2709,1.27005,1.2706,90400000.0
2009-02-25 22:56:00,1.2706,1.27115,1.27,1.27035,93400000.0
2009-02-25 22:57:00,1.2703,1.27035,1.2701,1.27035,19600000.0
2009-02-25 22:58:00,1.27035,1.27065,1.27,1.27005,68200000.0
2009-02-25 22:59:00,1.27,1.27,1.2699,1.2699,30400000.0
2009-02-25 23:00:00,1.26995,1.26995,1.2698,1.2698,41400000.0
2009-02-25 23:01:00,1.2698,1.2698,1.2696,1.2696,35000000.0
2009-02-25 23:02:00,1.2696,1.2696,1.2695,1.2695,31000000.0
2009-02-25 23:03:00,1.26955,1.26965,1.2694,1.2694,21200000.0
2009-02-25 23:04:00,1.2692,1.26935,1.2691,1.2691,5600000.0
2009-02-25 23:05:00,1.2687,1.26985,1.2687,1.2694,46800000.0
2009-02-25 23:06:00,1.26935,1.2695,1.2692,1.26935,9800000.0
2009-02-25 23:07:00,1.26945,1.26945,1.26885,1.26885,14400000.0
2009-02-25 23:08:00,1.26905,1.26905,1.2689,1.269,9800000.0
2009-02-25 23:09:00,1.26875,1.26895,1.2687,1.2688,9800000.0
2009-02-25 23:10:00,1.2687,1.2687,1.26825,1.2687,14000000.0
2009-02-25 23:11:00,1.26915,1.2693,1.26915,1.2693,19200000.0
2009-02-25 23:12:00,1.2693,1.2693,1.2693,1.2693,12800000.0
2009-02-25 23:13:00,1.2693,1.2693,1.2693,1.2693,62400000.0
2009-02-25 23:14:00,1.2693,1.2696,1.26925,1.2693,31200000.0
2009-02-25 23:15:00,1.2693,1.2695,1.26925,1.2695,23000000.0
2009-02-25 23:16:00,1.2693,1.27,1.26925,1.27,45000000.0
2009-02-25 23:17:00,1.27005,1.2706,1.2694,1.2694,37800000.0
2009-02-25 23:18:00,1.2693,1.26935,1.2693,1.2693,17200000.0
2009-02-25 23:19:00,1.2693,1.2693,1.2693,1.2693,20800000.0
2009-02-25 23:20:00,1.2693,1.2702,1.26915,1.2693,61800000.0
2009-02-25 23:21:00,1.2693,1.2694,1.2693,1.2693,45000000.0
2009-02-25 23:22:00,1.2693,1.2697,1.2692,1.2696,28800000.0
2009-02-25 23:23:00,1.2692,1.27,1.26915,1.2693,53200000.0
2009-02-25 23:24:00,1.26935,1.26965,1.26935,1.26955,27800000.0
2009-02-25 23:25:00,1.26945,1.26975,1.2693,1.26975,18200000.0
2009-02-25 23:26:00,1.26985,1.26985,1.26965,1.26965,9800000.0
2009-02-25 23:27:00,1.26955,1.26955,1.26935,1.2694,26600000.0
2009-02-25 23:28:00,1.2694,1.2694,1.2693,1.2693,20800000.0
2009-02-25 23:29:00,1.2693,1.26955,1.2693,1.26955,22200000.0
2009-02-25 23:30:00,1.26965,1.26965,1.2693,1.26945,32800000.0
2009-02-25 23:31:00,1.26945,1.2696,1.2693,1.26945,29000000.0
2009-02-25 23:32:00,1.26955,1.27045,1.26945,1.26985,63400000.0
2009-02-25 23:33:00,1.2698,1.26985,1.2695,1.2696,11200000.0
2009-02-25 23:34:00,1.2697,1.2697,1.2697,1.2697,1400000.0
2009-02-25 23:35:00,1.26985,1.2701,1.26945,1.26975,26400000.0
2009-02-25 23:36:00,1.2708,1.2708,1.26945,1.26995,34400000.0
2009-02-25 23:37:00,1.26975,1.2702,1.2694,1.26945,21000000.0
2009-02-25 23:38:00,1.2696,1.2705,1.26935,1.2705,30200000.0
2009-02-25 23:39:00,1.2706,1.27075,1.27015,1.2703,13000000.0
2009-02-25 23:40:00,1.27045,1.27085,1.27045,1.27085,7000000.0
2009-02-25 23:41:00,1.27045,1.2706,1.27035,1.2706,8800000.0
2009-02-25 23:42:00,1.27035,1.27035,1.26985,1.27,12400000.0
2009-02-25 23:43:00,1.27,1.2701,1.26995,1.27,31000000.0
2009-02-25 23:44:00,1.27,1.27,1.2699,1.2699,8000000.0
2009-02-25 23:45:00,1.2699,1.2699,1.26915,1.2693,36600000.0
2009-02-25 23:46:00,1.2693,1.2693,1.2693,1.2693,4800000.0
2009-02-25 23:47:00,1.2693,1.2693,1.2693,1.2693,22400000.0
2009-02-25 23:48:00,1.2693,1.2693,1.2693,1.2693,9600000.0
2009-02-25 23:49:00,1.2693,1.2695,1.2692,1.2694,39800000.0
2009-02-25 23:50:00,1.2695,1.2695,1.26925,1.2693,9200000.0
2009-02-25 23:51:00,1.2694,1.26955,1.2693,1.2693,7000000.0
2009-02-25 23:52:00,1.2696,1.2696,1.2692,1.2693,13200000.0
2009-02-25 23:53:00,1.2692,1.2692,1.2692,1.2692,1400000.0
2009-02-25 23:54:00,1.26925,1.26925,1.26855,1.26855,13400000.0
2009-02-25 23:55:00,1.26835,1.2693,1.26835,1.2686,8400000.0
2009-02-25 23:56:00,1.26803,1.26885,1.26779,1.26801,73800000.0
2009-02-25 23:57:00,1.2687,1.2687,1.26855,1.26855,7200000.0
2009-02-25 23:58:00,1.2687,1.2687,1.26835,1.2687,7000000.0
2009-02-25 23:59:00,1.2688,1.2691,1.2688,1.269,4200000.0
2009-02-26 00:00:00,1.2683,1.26865,1.2678,1.2686,14400000.0
2009-02-26 00:01:00,1.269,1.2692,1.2688,1.2692,4600000.0
2009-02-26 00:02:00,1.2691,1.2691,1.26875,1.26875,8400000.0
2009-02-26 00:03:00,1.26875,1.26885,1.26875,1.26885,2800000.0
2009-02-26 00:04:00,1.2686,1.2688,1.2686,1.26875,5600000.0
2009-02-26 00:05:00,1.2685,1.2687,1.26845,1.26845,8400000.0
2009-02-26 00:06:00,1.2686,1.26885,1.26845,1.26885,8400000.0
2009-02-26 00:07:00,1.26965,1.2703,1.26885,1.26975,20000000.0
2009-02-26 00:08:00,1.2697,1.2697,1.26925,1.2696,21200000.0
2009-02-26 00:09:00,1.26985,1.26995,1.26985,1.26995,8800000.0
2009-02-26 00:10:00,1.26985,1.26985,1.2694,1.2694,9000000.0
2009-02-26 00:11:00,1.2695,1.26985,1.269,1.26985,21800000.0
2009-02-26 00:12:00,1.26985,1.26995,1.26935,1.2699,25600000.0
2009-02-26 00:13:00,1.2698,1.2698,1.2694,1.2694,3000000.0
2009-02-26 00:14:00,1.26935,1.26935,1.26915,1.26935,10400000.0
2009-02-26 00:15:00,1.26935,1.26935,1.269,1.2693,21800000.0
2009-02-26 00:16:00,1.2695,1.27105,1.2692,1.2709,39600000.0
2009-02-26 00:17:00,1.27105,1.27105,1.2707,1.2707,5600000.0
2009-02-26 00:18:00,1.27075,1.27095,1.26945,1.27055,65600000.0
2009-02-26 00:19:00,1.27045,1.2706,1.27005,1.27005,14800000.0
2009-02-26 00:20:00,1.2702,1.2716,1.27005,1.2709,37200000.0
2009-02-26 00:21:00,1.2707,1.27145,1.2704,1.27115,28000000.0
2009-02-26 00:22:00,1.27095,1.2713,1.2708,1.27095,17000000.0
2009-02-26 00:23:00,1.27105,1.2714,1.27085,1.2714,5800000.0
2009-02-26 00:24:00,1.2715,1.2715,1.2706,1.271,15200000.0
2009-02-26 00:25:00,1.2709,1.2717,1.2708,1.27155,23200000.0
2009-02-26 00:26:00,1.27145,1.27165,1.27145,1.27145,11200000.0
2009-02-26 00:27:00,1.27155,1.27155,1.2708,1.27125,15800000.0
2009-02-26 00:28:00,1.27125,1.27145,1.27105,1.2711,14200000.0
2009-02-26 00:29:00,1.2711,1.27115,1.2705,1.2707,23800000.0
2009-02-26 00:30:00,1.26997,1.26997,1.26917,1.2696,46600000.0
2009-02-26 00:31:00,1.2708,1.2708,1.27025,1.2704,46600000.0
2009-02-26 00:32:00,1.2704,1.2704,1.2701,1.27025,13800000.0
2009-02-26 00:33:00,1.27025,1.27025,1.27015,1.27015,15600000.0
2009-02-26 00:34:00,1.27025,1.2706,1.27025,1.2706,13600000.0
2009-02-26 00:35:00,1.27055,1.2706,1.2705,1.27055,12200000.0
2009-02-26 00:36:00,1.27055,1.27055,1.27045,1.27045,4600000.0
2009-02-26 00:37:00,1.2708,1.27085,1.2704,1.2706,23800000.0
2009-02-26 00:38:00,1.27065,1.27065,1.27045,1.27045,9400000.0
2009-02-26 00:39:00,1.2704,1.2705,1.27035,1.27045,12400000.0
2009-02-26 00:40:00,1.2711,1.2713,1.2711,1.2713,11000000.0
2009-02-26 00:41:00,1.2713,1.2713,1.27055,1.27055,22200000.0
2009-02-26 00:42:00,1.2708,1.2713,1.2708,1.2713,29400000.0
2009-02-26 00:43:00,1.27155,1.2718,1.27155,1.27165,19400000.0
2009-02-26 00:44:00,1.2716,1.2716,1.27155,1.27155,2800000.0
2009-02-26 00:45:00,1.2715,1.2715,1.2714,1.2714,4200000.0
2009-02-26 00:46:00,1.27115,1.2714,1.27065,1.27065,40200000.0
2009-02-26 00:47:00,1.2708,1.271,1.27,1.27015,46800000.0
2009-02-26 00:48:00,1.27015,1.27035,1.2701,1.27035,9200000.0
2009-02-26 00:49:00,1.27015,1.2702,1.27015,1.2702,4600000.0
2009-02-26 00:50:00,1.2702,1.27025,1.27015,1.27025,4400000.0
2009-02-26 00:51:00,1.2703,1.27035,1.2703,1.27035,3200000.0
2009-02-26 00:52:00,1.27025,1.2703,1.2702,1.2703,12600000.0
2009-02-26 00:53:00,1.27035,1.27035,1.27025,1.27025,2800000.0
2009-02-26 00:54:00,1.27,1.27005,1.27,1.27005,4800000.0
2009-02-26 00:55:00,1.27,1.27,1.26995,1.27,16000000.0
2009-02-26 00:56:00,1.2701,1.2705,1.2699,1.2704,36400000.0
2009-02-26 00:57:00,1.26985,1.2707,1.26985,1.27025,8800000.0
2009-02-26 00:58:00,1.27015,1.2705,1.2701,1.27015,40000000.0
2009-02-26 00:59:00,1.27025,1.27025,1.27015,1.27015,6400000.0
2009-02-26 01:00:00,1.27015,1.2703,1.2694,1.2701,42200000.0
2009-02-26 01:01:00,1.2704,1.2706,1.2695,1.2698,33200000.0
2009-02-26 01:02:00,1.26995,1.27015,1.26995,1.2701,7000000.0
2009-02-26 01:03:00,1.2702,1.27025,1.2691,1.26935,54400000.0
2009-02-26 01:04:00,1.26935,1.2701,1.26935,1.2694,52800000.0
2009-02-26 01:05:00,1.2695,1.26975,1.26915,1.2694,21000000.0
2009-02-26 01:06:00,1.2696,1.2697,1.2693,1.2697,17800000.0
2009-02-26 01:07:00,1.2698,1.2698,1.26935,1.2698,28400000.0
2009-02-26 01:08:00,1.2697,1.2698,1.2697,1.2698,5800000.0
2009-02-26 01:09:00,1.2698,1.2698,1.26945,1.26965,39800000.0
2009-02-26 01:10:00,1.26965,1.2701,1.26945,1.2695,35800000.0
2009-02-26 01:11:00,1.26965,1.26965,1.26955,1.2696,7800000.0
2009-02-26 01:12:00,1.2696,1.2698,1.2696,1.2696,28000000.0
2009-02-26 01:13:00,1.26965,1.26965,1.26925,1.26945,27000000.0
2009-02-26 01:14:00,1.26925,1.26965,1.26925,1.2696,12000000.0
2009-02-26 01:15:00,1.26965,1.26965,1.2692,1.2694,27400000.0
2009-02-26 01:16:00,1.26965,1.26975,1.2691,1.2695,48400000.0
2009-02-26 01:17:00,1.26965,1.2697,1.2694,1.26955,10600000.0
2009-02-26 01:18:00,1.2697,1.2699,1.2697,1.2699,4200000.0
2009-02-26 01:19:00,1.26995,1.26995,1.26975,1.26975,10000000.0
2009-02-26 01:20:00,1.26985,1.2699,1.26965,1.2698,26800000.0
2009-02-26 01:21:00,1.26975,1.2706,1.26955,1.27015,47200000.0
2009-02-26 01:22:00,1.27025,1.2707,1.27005,1.27025,56000000.0
2009-02-26 01:23:00,1.27025,1.27025,1.2692,1.26935,22400000.0
2009-02-26 01:24:00,1.26935,1.27,1.2693,1.2697,39600000.0
2009-02-26 01:25:00,1.2698,1.26995,1.2698,1.26995,12000000.0
2009-02-26 01:26:00,1.27015,1.27105,1.27015,1.27105,19200000.0
2009-02-26 01:27:00,1.271,1.27115,1.2709,1.27115,16600000.0
2009-02-26 01:28:00,1.27115,1.2713,1.27105,1.2712,19600000.0
2009-02-26 01:29:00,1.2713,1.27145,1.27045,1.2707,56800000.0
2009-02-26 01:30:00,1.2708,1.27085,1.2702,1.27045,26800000.0
2009-02-26 01:31:00,1.27065,1.27075,1.2706,1.27075,7000000.0
2009-02-26 01:32:00,1.2708,1.27135,1.2708,1.2712,21000000.0
2009-02-26 01:33:00,1.27125,1.2713,1.27095,1.2711,14200000.0
2009-02-26 01:34:00,1.2715,1.27255,1.27045,1.27065,87000000.0
2009-02-26 01:35:00,1.27065,1.2721,1.27065,1.2712,73000000.0
2009-02-26 01:36:00,1.27135,1.2717,1.27135,1.2716,9800000.0
2009-02-26 01:37:00,1.27145,1.27175,1.2713,1.27155,44000000.0
2009-02-26 01:38:00,1.27165,1.27225,1.27155,1.27195,46000000.0
2009-02-26 01:39:00,1.27205,1.27215,1.2713,1.2718,45200000.0
2009-02-26 01:40:00,1.272,1.27235,1.2718,1.2718,32400000.0
2009-02-26 01:41:00,1.27195,1.272,1.27165,1.27185,14800000.0
2009-02-26 01:42:00,1.27195,1.27225,1.27195,1.2721,9800000.0
2009-02-26 01:43:00,1.2723,1.2724,1.271,1.271,30400000.0
2009-02-26 01:44:00,1.27105,1.2712,1.2705,1.27105,32800000.0
2009-02-26 01:45:00,1.271,1.27135,1.27095,1.2712,10200000.0
2009-02-26 01:46:00,1.27135,1.27215,1.27135,1.2718,47400000.0
2009-02-26 01:47:00,1.27175,1.27195,1.27175,1.2719,9800000.0
2009-02-26 01:48:00,1.27205,1.27215,1.27175,1.27175,8400000.0
2009-02-26 01:49:00,1.27165,1.27165,1.27155,1.27165,4400000.0
2009-02-26 01:50:00,1.27165,1.27175,1.27125,1.27125,24400000.0
2009-02-26 01:51:00,1.27155,1.2716,1.27135,1.27135,11600000.0
2009-02-26 01:52:00,1.27135,1.27135,1.27115,1.27115,4200000.0
2009-02-26 01:53:00,1.27222,1.27257,1.27205,1.27257,4600000.0
2009-02-26 01:54:00,1.27255,1.27305,1.27255,1.27305,4600000.0
2009-02-26 01:55:00,1.2709,1.2711,1.2709,1.2711,4600000.0
2009-02-26 01:56:00,1.27115,1.27115,1.27115,1.27115,1400000.0
2009-02-26 01:57:00,1.27166,1.27225,1.2716,1.2722,11400000.0
2009-02-26 01:58:00,1.27115,1.27115,1.271,1.2711,11400000.0
2009-02-26 01:59:00,1.27105,1.27105,1.2699,1.27,26600000.0
2009-02-26 02:00:00,1.2703,1.27035,1.26965,1.27015,8400000.0
2009-02-26 02:01:00,1.27065,1.2713,1.27015,1.27095,25400000.0
2009-02-26 02:02:00,1.2712,1.27125,1.2712,1.2712,21000000.0
2009-02-26 02:03:00,1.2708,1.2716,1.2708,1.2713,36800000.0
2009-02-26 02:04:00,1.2714,1.27185,1.2712,1.2714,36400000.0
2009-02-26 02:05:00,1.2712,1.2712,1.26995,1.26995,16800000.0
2009-02-26 02:06:00,1.27015,1.2707,1.26965,1.27045,64200000.0
2009-02-26 02:07:00,1.27055,1.27065,1.27055,1.27065,8400000.0
2009-02-26 02:08:00,1.27055,1.2707,1.26975,1.26975,33800000.0
2009-02-26 02:09:00,1.2698,1.2698,1.26945,1.26945,30200000.0
2009-02-26 02:10:00,1.27005,1.2701,1.2692,1.2692,30000000.0
2009-02-26 02:11:00,1.2692,1.2693,1.2689,1.26905,21600000.0
2009-02-26 02:12:00,1.26905,1.2695,1.26905,1.26905,11200000.0
2009-02-26 02:13:00,1.2692,1.2694,1.2691,1.2693,12600000.0
2009-02-26 02:14:00,1.26895,1.2699,1.26885,1.2699,29800000.0
2009-02-26 02:15:00,1.2694,1.2694,1.2689,1.26905,8600000.0
2009-02-26 02:16:00,1.26915,1.2693,1.26905,1.26925,12600000.0
2009-02-26 02:17:00,1.2692,1.2705,1.2692,1.27045,29000000.0
2009-02-26 02:18:00,1.27035,1.27045,1.2686,1.2701,42400000.0
2009-02-26 02:19:00,1.27035,1.27035,1.2701,1.2701,7000000.0
2009-02-26 02:20:00,1.27,1.27,1.2697,1.2699,11200000.0
2009-02-26 02:21:00,1.27,1.2705,1.2697,1.27,20000000.0
2009-02-26 02:22:00,1.2696,1.27,1.26885,1.26995,33800000.0
2009-02-26 02:23:00,1.27005,1.2705,1.27005,1.2705,12600000.0
2009-02-26 02:24:00,1.2706,1.2706,1.26975,1.26985,16800000.0
2009-02-26 02:25:00,1.2694,1.26995,1.26925,1.26935,21600000.0
2009-02-26 02:26:00,1.2696,1.26975,1.2695,1.2696,14200000.0
2009-02-26 02:27:00,1.26975,1.27035,1.26975,1.27035,24600000.0
2009-02-26 02:28:00,1.27045,1.27055,1.27035,1.27055,16600000.0
2009-02-26 02:29:00,1.27022,1.2706,1.2695,1.2695,59200000.0
2009-02-26 02:30:00,1.26945,1.27215,1.26905,1.27215,101800000.0
2009-02-26 02:31:00,1.2719,1.2727,1.271,1.27235,78400000.0
2009-02-26 02:32:00,1.2723,1.27265,1.27195,1.27255,55400000.0
2009-02-26 02:33:00,1.27245,1.27275,1.27125,1.27215,66400000.0
2009-02-26 02:34:00,1.27225,1.2729,1.27215,1.2725,46600000.0
2009-02-26 02:35:00,1.27235,1.27275,1.27205,1.27275,42400000.0
2009-02-26 02:36:00,1.27285,1.2735,1.2713,1.2721,69200000.0
2009-02-26 02:37:00,1.2723,1.2733,1.27185,1.27255,43600000.0
2009-02-26 02:38:00,1.2725,1.27305,1.27225,1.27305,33000000.0
2009-02-26 02:39:00,1.2732,1.2733,1.27205,1.2733,19000000.0
2009-02-26 02:40:00,1.2735,1.27365,1.2725,1.2729,32600000.0
2009-02-26 02:41:00,1.273,1.27435,1.2727,1.2729,78000000.0
2009-02-26 02:42:00,1.2729,1.273,1.27235,1.2729,35600000.0
2009-02-26 02:43:00,1.2728,1.27285,1.27215,1.2726,41600000.0
2009-02-26 02:44:00,1.2726,1.2729,1.2724,1.2729,11200000.0
2009-02-26 02:45:00,1.273,1.27425,1.27235,1.27405,29400000.0
2009-02-26 02:46:00,1.27395,1.27405,1.2734,1.27375,56000000.0
2009-02-26 02:47:00,1.274,1.274,1.27285,1.27325,34800000.0
2009-02-26 02:48:00,1.27325,1.27325,1.27245,1.2726,25200000.0
2009-02-26 02:49:00,1.2726,1.27265,1.2726,1.27265,6000000.0
2009-02-26 02:50:00,1.2726,1.2726,1.2725,1.2725,20400000.0
2009-02-26 02:51:00,1.2725,1.273,1.2725,1.273,13000000.0
2009-02-26 02:52:00,1.27275,1.2731,1.27275,1.2731,16800000.0
2009-02-26 02:53:00,1.27285,1.2737,1.27285,1.27355,21200000.0
2009-02-26 02:54:00,1.2733,1.2742,1.2733,1.27415,32200000.0
2009-02-26 02:55:00,1.2743,1.2743,1.27285,1.27285,58800000.0
2009-02-26 02:56:00,1.2731,1.2738,1.2728,1.2732,52800000.0
2009-02-26 02:57:00,1.27315,1.27335,1.2726,1.27335,37400000.0
2009-02-26 02:58:00,1.27325,1.2737,1.27325,1.2737,9800000.0
2009-02-26 02:59:00,1.2737,1.2738,1.27355,1.2737,11200000.0
2009-02-26 03:00:00,1.2738,1.2741,1.27295,1.2741,20000000.0
2009-02-26 03:01:00,1.27355,1.27455,1.27355,1.2739,39600000.0
2009-02-26 03:02:00,1.27395,1.27415,1.27265,1.27415,36000000.0
2009-02-26 03:03:00,1.27395,1.27395,1.2736,1.2737,27200000.0
2009-02-26 03:04:00,1.27385,1.27385,1.27275,1.2729,40200000.0
2009-02-26 03:05:00,1.2729,1.2729,1.2728,1.2728,23800000.0
2009-02-26 03:06:00,1.2728,1.2731,1.27255,1.2727,18800000.0
2009-02-26 03:07:00,1.27295,1.27325,1.27255,1.27315,33400000.0
2009-02-26 03:08:00,1.27325,1.27405,1.2731,1.27335,54600000.0
2009-02-26 03:09:00,1.27335,1.27335,1.273,1.27325,47600000.0
2009-02-26 03:10:00,1.27305,1.2731,1.27265,1.2727,13800000.0
2009-02-26 03:11:00,1.2727,1.2729,1.27265,1.27285,22200000.0
2009-02-26 03:12:00,1.27265,1.2734,1.27265,1.2734,6400000.0
2009-02-26 03:13:00,1.27345,1.2738,1.27345,1.2735,16800000.0
2009-02-26 03:14:00,1.2736,1.27425,1.27345,1.27365,27600000.0
2009-02-26 03:15:00,1.27345,1.2739,1.27265,1.2729,35600000.0
2009-02-26 03:16:00,1.2729,1.2736,1.2727,1.27275,46400000.0
2009-02-26 03:17:00,1.2731,1.2731,1.27255,1.2726,73800000.0
2009-02-26 03:18:00,1.2729,1.27325,1.2727,1.27315,40800000.0
2009-02-26 03:19:00,1.2728,1.27305,1.27275,1.27285,16400000.0
2009-02-26 03:20:00,1.27295,1.27335,1.27235,1.27255,51800000.0
2009-02-26 03:21:00,1.27255,1.27295,1.27235,1.2726,39000000.0
2009-02-26 03:22:00,1.2727,1.2728,1.2724,1.2724,17200000.0
2009-02-26 03:23:00,1.2724,1.27265,1.2723,1.2723,9200000.0
2009-02-26 03:24:00,1.2723,1.27245,1.2723,1.27245,3000000.0
2009-02-26 03:25:00,1.27265,1.27275,1.27225,1.27235,21000000.0
2009-02-26 03:26:00,1.27235,1.27295,1.27235,1.27285,15800000.0
2009-02-26 03:27:00,1.27305,1.27305,1.27225,1.2725,20400000.0
2009-02-26 03:28:00,1.27245,1.27245,1.27215,1.2722,43600000.0
2009-02-26 03:29:00,1.2722,1.2733,1.2721,1.2731,86400000.0
2009-02-26 03:30:00,1.27315,1.2737,1.2722,1.27225,52800000.0
2009-02-26 03:31:00,1.27235,1.27355,1.27225,1.273,48200000.0
2009-02-26 03:32:00,1.27295,1.2731,1.27295,1.2731,7200000.0
2009-02-26 03:33:00,1.27305,1.27305,1.27265,1.2729,18600000.0
2009-02-26 03:34:00,1.273,1.27355,1.273,1.27355,20000000.0
2009-02-26 03:35:00,1.27355,1.27365,1.2733,1.2736,18400000.0
2009-02-26 03:36:00,1.2735,1.27425,1.2735,1.27405,39800000.0
2009-02-26 03:37:00,1.27395,1.27395,1.27295,1.2734,45800000.0
2009-02-26 03:38:00,1.27345,1.27345,1.2729,1.27305,37000000.0
2009-02-26 03:39:00,1.2731,1.2734,1.27305,1.2734,7200000.0
2009-02-26 03:40:00,1.2737,1.27415,1.27295,1.2731,27200000.0
2009-02-26 03:41:00,1.2732,1.2732,1.27305,1.2732,11200000.0
2009-02-26 03:42:00,1.2731,1.2738,1.2728,1.27285,34800000.0
2009-02-26 03:43:00,1.2728,1.27345,1.2728,1.2733,19800000.0
2009-02-26 03:44:00,1.2734,1.27375,1.2733,1.2737,28200000.0
2009-02-26 03:45:00,1.2739,1.2741,1.27365,1.2741,22800000.0
2009-02-26 03:46:00,1.27425,1.2752,1.27425,1.27465,58600000.0
2009-02-26 03:47:00,1.2747,1.27485,1.273,1.27375,55800000.0
2009-02-26 03:48:00,1.27375,1.2739,1.273,1.27335,47000000.0
2009-02-26 03:49:00,1.2731,1.2744,1.27305,1.2743,63800000.0
2009-02-26 03:50:00,1.27415,1.2742,1.27345,1.2742,33200000.0
2009-02-26 03:51:00,1.27415,1.27425,1.27385,1.27385,34000000.0
2009-02-26 03:52:00,1.27395,1.274,1.2736,1.2739,33400000.0
2009-02-26 03:53:00,1.27395,1.27425,1.27365,1.27425,30600000.0
2009-02-26 03:54:00,1.27435,1.27435,1.2738,1.2738,21000000.0
2009-02-26 03:55:00,1.2739,1.274,1.2739,1.2739,4200000.0
2009-02-26 03:56:00,1.274,1.2741,1.27395,1.27395,4200000.0
2009-02-26 03:57:00,1.2742,1.2752,1.27395,1.27475,45000000.0
2009-02-26 03:58:00,1.2751,1.27525,1.2732,1.2732,43400000.0
2009-02-26 03:59:00,1.2734,1.275,1.27335,1.275,29400000.0
2009-02-26 04:00:00,1.27495,1.2758,1.27335,1.27425,69600000.0
2009-02-26 04:01:00,1.2743,1.27435,1.2739,1.27425,28800000.0
2009-02-26 04:02:00,1.27425,1.27425,1.27345,1.27375,32400000.0
2009-02-26 04:03:00,1.2737,1.27375,1.2734,1.2734,36000000.0
2009-02-26 04:04:00,1.2734,1.2735,1.2733,1.2734,20000000.0
2009-02-26 04:05:00,1.2733,1.2734,1.2732,1.2732,37600000.0
2009-02-26 04:06:00,1.2731,1.2731,1.2718,1.273,49400000.0
2009-02-26 04:07:00,1.27258,1.27315,1.27258,1.2728,47400000.0
2009-02-26 04:08:00,1.2728,1.2728,1.2709,1.2727,34200000.0
2009-02-26 04:09:00,1.2726,1.27295,1.2726,1.27285,22400000.0
2009-02-26 04:10:00,1.2729,1.2732,1.27235,1.2724,55600000.0
2009-02-26 04:11:00,1.2724,1.2724,1.2723,1.2723,25600000.0
2009-02-26 04:12:00,1.2723,1.27245,1.2722,1.27225,67600000.0
2009-02-26 04:13:00,1.27235,1.27265,1.27215,1.27215,22600000.0
2009-02-26 04:14:00,1.2721,1.2725,1.272,1.2723,53400000.0
2009-02-26 04:15:00,1.2723,1.2728,1.2719,1.272,38000000.0
2009-02-26 04:16:00,1.272,1.27265,1.272,1.2724,44800000.0
2009-02-26 04:17:00,1.2724,1.273,1.27235,1.27235,19600000.0
2009-02-26 04:18:00,1.2724,1.2724,1.2724,1.2724,1400000.0
2009-02-26 04:19:00,1.27235,1.27245,1.27235,1.27235,4200000.0
2009-02-26 04:20:00,1.27225,1.27225,1.2719,1.2721,7600000.0
2009-02-26 04:21:00,1.2721,1.27225,1.2718,1.27205,11800000.0
2009-02-26 04:22:00,1.27185,1.2724,1.27185,1.27205,35400000.0
2009-02-26 04:23:00,1.2719,1.27205,1.27185,1.2719,16800000.0
2009-02-26 04:24:00,1.2719,1.27265,1.27165,1.2723,35600000.0
2009-02-26 04:25:00,1.27245,1.27265,1.2723,1.2724,14000000.0
2009-02-26 04:26:00,1.27245,1.2729,1.27165,1.2717,42000000.0
2009-02-26 04:27:00,1.2717,1.2724,1.2716,1.2722,25400000.0
2009-02-26 04:28:00,1.2724,1.27255,1.2722,1.27255,14400000.0
2009-02-26 04:29:00,1.2726,1.2727,1.2726,1.2727,5600000.0
2009-02-26 04:30:00,1.2727,1.27295,1.2722,1.27225,28400000.0
2009-02-26 04:31:00,1.27235,1.27245,1.27225,1.27245,22400000.0
2009-02-26 04:32:00,1.2724,1.2725,1.27185,1.27205,37600000.0
2009-02-26 04:33:00,1.27205,1.27215,1.2719,1.27215,19000000.0
2009-02-26 04:34:00,1.27225,1.27285,1.27225,1.27275,17200000.0
2009-02-26 04:35:00,1.27265,1.2729,1.27265,1.2729,7000000.0
2009-02-26 04:36:00,1.27024,1.27024,1.27009,1.27009,16800000.0
2009-02-26 04:37:00,1.2728,1.2728,1.27215,1.2727,16800000.0
2009-02-26 04:38:00,1.2727,1.273,1.2718,1.27275,55600000.0
2009-02-26 04:39:00,1.27285,1.27355,1.27285,1.2735,29400000.0
2009-02-26 04:40:00,1.2736,1.27375,1.2725,1.27285,26800000.0
2009-02-26 04:41:00,1.27295,1.27295,1.2722,1.2726,17400000.0
2009-02-26 04:42:00,1.2724,1.27275,1.27205,1.27245,24400000.0
2009-02-26 04:43:00,1.27215,1.2728,1.27205,1.2727,16200000.0
2009-02-26 04:44:00,1.2723,1.27305,1.27215,1.2725,30200000.0
2009-02-26 04:45:00,1.2731,1.2737,1.27215,1.2724,59400000.0
2009-02-26 04:46:00,1.27265,1.27305,1.2724,1.2724,8400000.0
2009-02-26 04:47:00,1.2726,1.27355,1.2726,1.27355,15400000.0
2009-02-26 04:48:00,1.2735,1.2736,1.27335,1.2735,14000000.0
2009-02-26 04:49:00,1.2736,1.27385,1.273,1.273,14000000.0
2009-02-26 04:50:00,1.2733,1.2733,1.2727,1.27315,8400000.0
2009-02-26 04:51:00,1.27325,1.27325,1.2727,1.2729,5600000.0
2009-02-26 04:52:00,1.2732,1.2732,1.2732,1.2732,1400000.0
2009-02-26 04:53:00,1.27345,1.27345,1.2728,1.27315,15600000.0
2009-02-26 04:54:00,1.2732,1.2733,1.2732,1.2733,2800000.0
2009-02-26 04:55:00,1.27315,1.27315,1.27315,1.27315,1400000.0
2009-02-26 04:56:00,1.2732,1.27335,1.2732,1.27335,4200000.0
2009-02-26 04:57:00,1.2734,1.2734,1.2734,1.2734,1400000.0
2009-02-26 04:58:00,1.26917,1.26917,1.26885,1.26915,18800000.0
2009-02-26 04:59:00,1.27355,1.2737,1.27265,1.27265,18800000.0
2009-02-26 05:00:00,1.2727,1.2727,1.2726,1.2726,23800000.0
2009-02-26 05:01:00,1.2726,1.2726,1.2726,1.2726,11000000.0
2009-02-26 05:02:00,1.2726,1.27275,1.2725,1.2726,25000000.0
2009-02-26 05:03:00,1.27255,1.2726,1.27245,1.2725,24200000.0
2009-02-26 05:04:00,1.2725,1.2725,1.2724,1.27245,15200000.0
2009-02-26 05:05:00,1.2724,1.27245,1.2724,1.2724,23800000.0
2009-02-26 05:06:00,1.27265,1.273,1.27265,1.2728,14000000.0
2009-02-26 05:07:00,1.2729,1.273,1.2729,1.273,2800000.0
2009-02-26 05:08:00,1.2731,1.2731,1.2729,1.2729,4200000.0
2009-02-26 05:09:00,1.27315,1.27315,1.2726,1.2726,12600000.0
2009-02-26 05:10:00,1.27275,1.27285,1.27275,1.27285,2800000.0
2009-02-26 05:11:00,1.27285,1.2731,1.2727,1.2731,32800000.0
2009-02-26 05:12:00,1.27325,1.2736,1.273,1.2734,19800000.0
2009-02-26 05:13:00,1.27325,1.27335,1.2731,1.2731,16000000.0
2009-02-26 05:14:00,1.2732,1.27325,1.2732,1.27325,4200000.0
2009-02-26 05:15:00,1.27064,1.2709,1.27037,1.27089,38600000.0
2009-02-26 05:16:00,1.27325,1.27325,1.2723,1.2724,38600000.0
2009-02-26 05:17:00,1.2723,1.27255,1.27225,1.27225,10400000.0
2009-02-26 05:18:00,1.2722,1.27265,1.27205,1.27205,19000000.0
2009-02-26 05:19:00,1.2723,1.2724,1.27205,1.27235,26800000.0
2009-02-26 05:20:00,1.27235,1.27255,1.27205,1.2723,26600000.0
2009-02-26 05:21:00,1.2724,1.27245,1.2721,1.2721,7000000.0
2009-02-26 05:22:00,1.27225,1.27225,1.2719,1.27215,13400000.0
2009-02-26 05:23:00,1.2718,1.2721,1.27165,1.27165,27400000.0
2009-02-26 05:24:00,1.2718,1.27205,1.2717,1.27185,58800000.0
2009-02-26 05:25:00,1.27165,1.2717,1.2716,1.2716,27400000.0
2009-02-26 05:26:00,1.2716,1.2716,1.2716,1.2716,16000000.0
2009-02-26 05:27:00,1.2717,1.2717,1.27145,1.27165,39400000.0
2009-02-26 05:28:00,1.27145,1.27195,1.27145,1.27175,36400000.0
2009-02-26 05:29:00,1.27165,1.27175,1.27155,1.27165,8400000.0
2009-02-26 05:30:00,1.27175,1.27175,1.2717,1.27175,7000000.0
2009-02-26 05:31:00,1.27155,1.27155,1.2712,1.2712,21200000.0
2009-02-26 05:32:00,1.2713,1.2713,1.271,1.2711,8800000.0
2009-02-26 05:33:00,1.2711,1.2714,1.27095,1.27095,9800000.0
2009-02-26 05:34:00,1.27115,1.27115,1.2711,1.2711,2800000.0
2009-02-26 05:35:00,1.2712,1.2712,1.27115,1.27115,2800000.0
2009-02-26 05:36:00,1.2713,1.2713,1.27115,1.27115,4200000.0
2009-02-26 05:37:00,1.2711,1.27155,1.2711,1.27155,5600000.0
2009-02-26 05:38:00,1.2713,1.27155,1.2713,1.2714,9800000.0
2009-02-26 05:39:00,1.27155,1.2716,1.27145,1.2716,5600000.0
2009-02-26 05:40:00,1.27165,1.27195,1.27165,1.27175,34000000.0
2009-02-26 05:41:00,1.27165,1.2718,1.27165,1.2718,5600000.0
2009-02-26 05:42:00,1.2717,1.2718,1.2716,1.2716,5600000.0
2009-02-26 05:43:00,1.2717,1.27185,1.2717,1.2717,7000000.0
2009-02-26 05:44:00,1.26947,1.26959,1.26926,1.26945,5600000.0
2009-02-26 05:45:00,1.2716,1.2717,1.2716,1.2717,5600000.0
2009-02-26 05:46:00,1.2718,1.2722,1.2717,1.2722,12600000.0
2009-02-26 05:47:00,1.27195,1.272,1.27145,1.27175,14600000.0
2009-02-26 05:48:00,1.27175,1.27185,1.27145,1.2715,11200000.0
2009-02-26 05:49:00,1.2716,1.2716,1.27105,1.27105,31600000.0
2009-02-26 05:50:00,1.2711,1.2717,1.2711,1.2717,15400000.0
2009-02-26 05:51:00,1.2715,1.27155,1.27055,1.271,43600000.0
2009-02-26 05:52:00,1.27095,1.2711,1.2706,1.2707,43400000.0
2009-02-26 05:53:00,1.27065,1.2707,1.2704,1.2707,18800000.0
2009-02-26 05:54:00,1.27075,1.2708,1.27025,1.2707,44800000.0
2009-02-26 05:55:00,1.27055,1.27055,1.27045,1.27045,2800000.0
2009-02-26 05:56:00,1.2704,1.27055,1.2697,1.26995,51600000.0
2009-02-26 05:57:00,1.2699,1.2703,1.2698,1.27005,27200000.0
2009-02-26 05:58:00,1.2701,1.27035,1.2697,1.27035,29000000.0
2009-02-26 05:59:00,1.27045,1.27045,1.2703,1.2704,16200000.0
2009-02-26 06:00:00,1.27045,1.27045,1.27045,1.27045,1400000.0
2009-02-26 06:01:00,1.27045,1.27045,1.27025,1.27025,14000000.0
2009-02-26 06:02:00,1.27035,1.27065,1.2698,1.2705,42200000.0
2009-02-26 06:03:00,1.2706,1.2707,1.27045,1.27045,11200000.0
2009-02-26 06:04:00,1.27065,1.27065,1.27045,1.2706,8400000.0
2009-02-26 06:05:00,1.2705,1.2705,1.2699,1.27015,8600000.0
2009-02-26 06:06:00,1.2703,1.2704,1.27,1.27,21000000.0
2009-02-26 06:07:00,1.2697,1.2705,1.2696,1.2704,28800000.0
2009-02-26 06:08:00,1.2704,1.27085,1.2704,1.27065,9800000.0
2009-02-26 06:09:00,1.2708,1.27095,1.2708,1.27095,2800000.0
2009-02-26 06:10:00,1.27105,1.2711,1.2709,1.2709,23200000.0
2009-02-26 06:11:00,1.271,1.2711,1.27025,1.271,18200000.0
2009-02-26 06:12:00,1.2711,1.27145,1.2708,1.2714,31400000.0
2009-02-26 06:13:00,1.27145,1.272,1.271,1.2712,38200000.0
2009-02-26 06:14:00,1.27125,1.2717,1.27125,1.2717,18400000.0
2009-02-26 06:15:00,1.2715,1.27185,1.27115,1.27155,48200000.0
2009-02-26 06:16:00,1.27155,1.27155,1.2711,1.2711,11400000.0
2009-02-26 06:17:00,1.27105,1.2714,1.2709,1.2709,9800000.0
2009-02-26 06:18:00,1.271,1.27165,1.271,1.2716,22600000.0
2009-02-26 06:19:00,1.2716,1.27175,1.2716,1.27175,11200000.0
2009-02-26 06:20:00,1.27165,1.272,1.27135,1.27135,12800000.0
2009-02-26 06:21:00,1.27155,1.27155,1.27155,1.27155,4400000.0
2009-02-26 06:22:00,1.27165,1.2719,1.27135,1.27175,17400000.0
2009-02-26 06:23:00,1.2717,1.2717,1.27135,1.27135,3000000.0
2009-02-26 06:24:00,1.27155,1.27185,1.27155,1.27175,5600000.0
2009-02-26 06:25:00,1.27165,1.27175,1.2712,1.27155,29200000.0
2009-02-26 06:26:00,1.27165,1.27185,1.2716,1.2716,22400000.0
2009-02-26 06:27:00,1.27165,1.27165,1.27145,1.27145,4400000.0
2009-02-26 06:28:00,1.2714,1.27145,1.27115,1.2713,15800000.0
2009-02-26 06:29:00,1.27135,1.27155,1.27135,1.27155,11200000.0
2009-02-26 06:30:00,1.27145,1.27155,1.27135,1.27155,14800000.0
2009-02-26 06:31:00,1.2717,1.272,1.2716,1.2716,12200000.0
2009-02-26 06:32:00,1.2718,1.2718,1.2713,1.2715,20800000.0
2009-02-26 06:33:00,1.27165,1.2718,1.27145,1.2718,34200000.0
2009-02-26 06:34:00,1.27195,1.27225,1.2718,1.272,25200000.0
2009-02-26 06:35:00,1.272,1.272,1.27038,1.271,57200000.0
2009-02-26 06:36:00,1.271,1.271,1.271,1.271,17400000.0
2009-02-26 06:37:00,1.2709,1.2709,1.2709,1.2709,11200000.0
2009-02-26 06:38:00,1.2709,1.2709,1.2708,1.2708,3000000.0
2009-02-26 06:39:00,1.271,1.2714,1.27075,1.27075,13400000.0
2009-02-26 06:40:00,1.27085,1.27085,1.27085,1.27085,2800000.0
2009-02-26 06:41:00,1.2705,1.2705,1.2704,1.2704,14200000.0
2009-02-26 06:42:00,1.2704,1.2705,1.2704,1.2704,14200000.0
2009-02-26 06:43:00,1.2704,1.27105,1.2703,1.2703,30400000.0
2009-02-26 06:44:00,1.2704,1.2704,1.2703,1.2703,7600000.0
2009-02-26 06:45:00,1.2703,1.2709,1.2703,1.27055,40200000.0
2009-02-26 06:46:00,1.27035,1.2707,1.27035,1.2706,5600000.0
2009-02-26 06:47:00,1.27075,1.27095,1.2703,1.27065,14200000.0
2009-02-26 06:48:00,1.27025,1.27085,1.27025,1.27085,4200000.0
2009-02-26 06:49:00,1.27065,1.27065,1.27065,1.27065,1400000.0
2009-02-26 06:50:00,1.2708,1.27125,1.2708,1.27125,11200000.0
2009-02-26 06:51:00,1.27135,1.27195,1.27115,1.27185,43800000.0
2009-02-26 06:52:00,1.27195,1.27215,1.2715,1.2719,26800000.0
2009-02-26 06:53:00,1.27155,1.2717,1.2709,1.27115,20400000.0
2009-02-26 06:54:00,1.27125,1.27125,1.2702,1.27055,40800000.0
2009-02-26 06:55:00,1.27035,1.27065,1.27025,1.27065,51000000.0
2009-02-26 06:56:00,1.27075,1.27085,1.27075,1.2708,5600000.0
2009-02-26 06:57:00,1.2709,1.271,1.2706,1.2706,9800000.0
2009-02-26 06:58:00,1.27065,1.27065,1.27045,1.27055,11400000.0
2009-02-26 06:59:00,1.2706,1.27105,1.2702,1.27105,15600000.0
2009-02-26 07:00:00,1.27105,1.27105,1.2707,1.2707,2800000.0
2009-02-26 07:01:00,1.27065,1.271,1.2705,1.27065,10200000.0
2009-02-26 07:02:00,1.27075,1.2712,1.27055,1.27055,22400000.0
2009-02-26 07:03:00,1.27095,1.27125,1.27095,1.2712,7000000.0
2009-02-26 07:04:00,1.27135,1.2714,1.2709,1.27115,12600000.0
2009-02-26 07:05:00,1.27095,1.27105,1.27075,1.27075,13200000.0
2009-02-26 07:06:00,1.2709,1.2709,1.2708,1.2708,2800000.0
2009-02-26 07:07:00,1.27125,1.27125,1.2701,1.2702,29000000.0
2009-02-26 07:08:00,1.2702,1.2704,1.27005,1.2704,36000000.0
2009-02-26 07:09:00,1.2705,1.27055,1.27045,1.27055,11200000.0
2009-02-26 07:10:00,1.2705,1.2705,1.2705,1.2705,2800000.0
2009-02-26 07:11:00,1.2703,1.27095,1.2703,1.2707,18400000.0
2009-02-26 07:12:00,1.27075,1.27075,1.27045,1.27045,12600000.0
2009-02-26 07:13:00,1.2706,1.2706,1.2705,1.2705,21000000.0
2009-02-26 07:14:00,1.2706,1.27075,1.2703,1.2703,47600000.0
2009-02-26 07:15:00,1.27045,1.27135,1.27045,1.2707,46400000.0
2009-02-26 07:16:00,1.27085,1.2715,1.27085,1.2715,12600000.0
2009-02-26 07:17:00,1.2714,1.27145,1.2713,1.27145,4200000.0
2009-02-26 07:18:00,1.2713,1.27145,1.2711,1.27145,12600000.0
2009-02-26 07:19:00,1.27145,1.27175,1.2713,1.27145,9800000.0
2009-02-26 07:20:00,1.27125,1.2718,1.27125,1.2717,36600000.0
2009-02-26 07:21:00,1.27175,1.2723,1.27115,1.27155,73400000.0
2009-02-26 07:22:00,1.2717,1.27175,1.27065,1.2708,67200000.0
2009-02-26 07:23:00,1.2708,1.27125,1.2706,1.2706,90800000.0
2009-02-26 07:24:00,1.2706,1.2707,1.2705,1.2705,30600000.0
2009-02-26 07:25:00,1.2705,1.2705,1.2704,1.2704,33600000.0
2009-02-26 07:26:00,1.2704,1.271,1.2704,1.2706,42400000.0
2009-02-26 07:27:00,1.2708,1.2708,1.2702,1.2703,31200000.0
2009-02-26 07:28:00,1.2703,1.2703,1.2702,1.2702,19200000.0
2009-02-26 07:29:00,1.2702,1.27035,1.26795,1.26965,50800000.0
2009-02-26 07:30:00,1.2686,1.2704,1.2684,1.26975,44500000.0
2009-02-26 07:31:00,1.2704,1.2713,1.2704,1.2708,22400000.0
2009-02-26 07:32:00,1.2705,1.2717,1.27015,1.2713,51800000.0
2009-02-26 07:33:00,1.27135,1.27135,1.2706,1.27085,11200000.0
2009-02-26 07:34:00,1.27105,1.27105,1.27075,1.27105,16800000.0
2009-02-26 07:35:00,1.27095,1.2712,1.2707,1.27095,32600000.0
2009-02-26 07:36:00,1.27105,1.2712,1.27105,1.2711,9800000.0
2009-02-26 07:37:00,1.27085,1.27125,1.27085,1.27125,5600000.0
2009-02-26 07:38:00,1.27135,1.27135,1.27125,1.27125,5600000.0
2009-02-26 07:39:00,1.2712,1.2712,1.27085,1.27085,7000000.0
2009-02-26 07:40:00,1.27105,1.27105,1.27045,1.27045,7000000.0
2009-02-26 07:41:00,1.27035,1.2713,1.27035,1.27125,35800000.0
2009-02-26 07:42:00,1.27115,1.27145,1.27065,1.2711,31600000.0
2009-02-26 07:43:00,1.27135,1.27145,1.27075,1.27115,27400000.0
2009-02-26 07:44:00,1.2712,1.2712,1.27095,1.2711,15000000.0
2009-02-26 07:45:00,1.2712,1.27145,1.2707,1.271,25600000.0
2009-02-26 07:46:00,1.2711,1.27125,1.27105,1.27105,27200000.0
2009-02-26 07:47:00,1.2711,1.2711,1.271,1.2711,7400000.0
2009-02-26 07:48:00,1.27115,1.27115,1.27065,1.271,26400000.0
2009-02-26 07:49:00,1.27065,1.2712,1.27055,1.2712,27200000.0
2009-02-26 07:50:00,1.27085,1.27115,1.27035,1.2711,31600000.0
2009-02-26 07:51:00,1.271,1.27125,1.27055,1.2707,37000000.0
2009-02-26 07:52:00,1.2708,1.271,1.2708,1.27095,7000000.0
2009-02-26 07:53:00,1.27105,1.27105,1.2705,1.2706,22600000.0
2009-02-26 07:54:00,1.27055,1.27125,1.27055,1.2711,21200000.0
2009-02-26 07:55:00,1.2712,1.2712,1.27065,1.27065,25400000.0
2009-02-26 07:56:00,1.27075,1.27075,1.27035,1.27035,10000000.0
2009-02-26 07:57:00,1.27035,1.2709,1.27035,1.2709,11800000.0
2009-02-26 07:58:00,1.26875,1.26885,1.26865,1.2687,25800000.0
2009-02-26 07:59:00,1.2711,1.2711,1.27035,1.27045,25800000.0
2009-02-26 08:00:00,1.27045,1.27065,1.27025,1.27065,30600000.0
2009-02-26 08:01:00,1.27055,1.2709,1.27045,1.2709,21600000.0
2009-02-26 08:02:00,1.2709,1.271,1.2708,1.271,17800000.0
2009-02-26 08:03:00,1.271,1.27145,1.271,1.27105,25400000.0
2009-02-26 08:04:00,1.27105,1.27115,1.27035,1.2705,26800000.0
2009-02-26 08:05:00,1.2704,1.27045,1.2703,1.27045,10000000.0
2009-02-26 08:06:00,1.2703,1.2707,1.2703,1.2707,4200000.0
2009-02-26 08:07:00,1.2707,1.2713,1.27005,1.27005,48200000.0
2009-02-26 08:08:00,1.2699,1.2703,1.26835,1.2684,80000000.0
2009-02-26 08:09:00,1.2685,1.27025,1.2685,1.27015,19600000.0
2009-02-26 08:10:00,1.27045,1.27045,1.26955,1.27035,36400000.0
2009-02-26 08:11:00,1.27045,1.27055,1.27015,1.2703,22400000.0
2009-02-26 08:12:00,1.27005,1.2703,1.27005,1.27015,14000000.0
2009-02-26 08:13:00,1.27005,1.27035,1.26995,1.27025,12600000.0
2009-02-26 08:14:00,1.27005,1.27005,1.26915,1.2695,18400000.0
2009-02-26 08:15:00,1.26965,1.27005,1.26955,1.2699,27000000.0
2009-02-26 08:16:00,1.2699,1.27005,1.2697,1.2697,9800000.0
2009-02-26 08:17:00,1.2699,1.2699,1.2693,1.2695,23000000.0
2009-02-26 08:18:00,1.26944,1.26947,1.26917,1.26917,10600000.0
2009-02-26 08:19:00,1.26965,1.26975,1.26955,1.2696,10600000.0
2009-02-26 08:20:00,1.26975,1.2701,1.26965,1.2699,24400000.0
2009-02-26 08:21:00,1.2699,1.27045,1.2697,1.27025,50800000.0
2009-02-26 08:22:00,1.27025,1.2704,1.2694,1.2694,38600000.0
2009-02-26 08:23:00,1.26965,1.2708,1.26965,1.27025,35800000.0
2009-02-26 08:24:00,1.27035,1.2706,1.26975,1.26975,45000000.0
2009-02-26 08:25:00,1.2698,1.26995,1.2696,1.26995,8400000.0
2009-02-26 08:26:00,1.2699,1.27,1.2691,1.2696,12800000.0
2009-02-26 08:27:00,1.26955,1.2696,1.26855,1.26935,23600000.0
2009-02-26 08:28:00,1.26945,1.26945,1.26915,1.26935,20200000.0
2009-02-26 08:29:00,1.26945,1.26975,1.26875,1.2692,54000000.0
2009-02-26 08:30:00,1.2695,1.2695,1.26875,1.26875,41600000.0
2009-02-26 08:31:00,1.26895,1.2697,1.26895,1.2695,18400000.0
2009-02-26 08:32:00,1.2696,1.2696,1.2685,1.26905,43800000.0
2009-02-26 08:33:00,1.2691,1.2692,1.2685,1.26915,11400000.0
2009-02-26 08:34:00,1.26915,1.2694,1.2689,1.2689,29600000.0
2009-02-26 08:35:00,1.269,1.2697,1.26845,1.2697,45200000.0
2009-02-26 08:36:00,1.2697,1.2697,1.26845,1.2697,31400000.0
2009-02-26 08:37:00,1.2697,1.2697,1.26855,1.2697,45300000.0
2009-02-26 08:38:00,1.2697,1.2697,1.26845,1.2697,33100000.0
2009-02-26 08:39:00,1.2697,1.2697,1.2697,1.2697,22400000.0
2009-02-26 08:40:00,1.2697,1.2697,1.26885,1.2691,58000000.0
2009-02-26 08:41:00,1.2692,1.2696,1.26895,1.26955,48200000.0
2009-02-26 08:42:00,1.2698,1.27045,1.2691,1.27015,53000000.0
2009-02-26 08:43:00,1.27035,1.27035,1.2696,1.26975,29400000.0
2009-02-26 08:44:00,1.2698,1.2702,1.26965,1.2702,23800000.0
2009-02-26 08:45:00,1.2703,1.2706,1.27,1.2705,23800000.0
2009-02-26 08:46:00,1.27095,1.2712,1.2701,1.27075,46600000.0
2009-02-26 08:47:00,1.271,1.27115,1.26985,1.26985,73600000.0
2009-02-26 08:48:00,1.2699,1.2699,1.2696,1.2698,37800000.0
2009-02-26 08:49:00,1.2697,1.2699,1.2697,1.2699,7400000.0
2009-02-26 08:50:00,1.2697,1.2698,1.2697,1.26975,4200000.0
2009-02-26 08:51:00,1.26985,1.2705,1.2693,1.27025,54600000.0
2009-02-26 08:52:00,1.27035,1.27035,1.2696,1.2696,14000000.0
2009-02-26 08:53:00,1.2696,1.26985,1.26875,1.2689,16000000.0
2009-02-26 08:54:00,1.26895,1.26935,1.2689,1.26925,29400000.0
2009-02-26 08:55:00,1.26925,1.26925,1.2686,1.2687,29800000.0
2009-02-26 08:56:00,1.269,1.26955,1.26825,1.26925,40200000.0
2009-02-26 08:57:00,1.2691,1.2696,1.2691,1.2696,8400000.0
2009-02-26 08:58:00,1.26935,1.2696,1.26935,1.26945,12600000.0
2009-02-26 08:59:00,1.2689,1.26925,1.2689,1.2692,14000000.0
2009-02-26 09:00:00,1.26915,1.2694,1.2691,1.2694,19600000.0
2009-02-26 09:01:00,1.2694,1.26975,1.2694,1.2697,16800000.0
2009-02-26 09:02:00,1.26965,1.26975,1.26945,1.26955,45200000.0
2009-02-26 09:03:00,1.2696,1.2698,1.26915,1.26955,19400000.0
2009-02-26 09:04:00,1.2698,1.27,1.2697,1.27,24800000.0
2009-02-26 09:05:00,1.2702,1.27115,1.2689,1.27015,72600000.0
2009-02-26 09:06:00,1.27015,1.27015,1.2689,1.269,49800000.0
2009-02-26 09:07:00,1.2691,1.26965,1.2691,1.2695,23800000.0
2009-02-26 09:08:00,1.2696,1.27025,1.2693,1.2693,112600000.0
2009-02-26 09:09:00,1.2693,1.26935,1.26855,1.26935,66600000.0
2009-02-26 09:10:00,1.26885,1.26995,1.26875,1.26975,25800000.0
2009-02-26 09:11:00,1.2696,1.27005,1.26955,1.27005,9800000.0
2009-02-26 09:12:00,1.27025,1.27025,1.2695,1.2695,20000000.0
2009-02-26 09:13:00,1.26935,1.27025,1.2693,1.2702,41400000.0
2009-02-26 09:14:00,1.27025,1.2706,1.26985,1.2701,46600000.0
2009-02-26 09:15:00,1.26995,1.2701,1.26995,1.2701,10400000.0
2009-02-26 09:16:00,1.26995,1.27025,1.2698,1.2701,11400000.0
2009-02-26 09:17:00,1.2699,1.2699,1.2697,1.2699,5800000.0
2009-02-26 09:18:00,1.27005,1.27005,1.2697,1.2697,5600000.0
2009-02-26 09:19:00,1.2699,1.2704,1.2689,1.26895,33400000.0
2009-02-26 09:20:00,1.2691,1.26925,1.268,1.2692,100800000.0
2009-02-26 09:21:00,1.2693,1.2704,1.26875,1.26985,41800000.0
2009-02-26 09:22:00,1.2699,1.27005,1.2695,1.26975,37400000.0
2009-02-26 09:23:00,1.2701,1.2706,1.2688,1.26925,39400000.0
2009-02-26 09:24:00,1.26925,1.26955,1.2692,1.2693,18400000.0
2009-02-26 09:25:00,1.2693,1.27,1.2692,1.27,18400000.0
2009-02-26 09:26:00,1.2703,1.2703,1.26915,1.26955,35800000.0
2009-02-26 09:27:00,1.26955,1.27005,1.26955,1.26975,12800000.0
2009-02-26 09:28:00,1.2694,1.26995,1.2694,1.26995,25200000.0
2009-02-26 09:29:00,1.27035,1.27045,1.2686,1.2688,68000000.0
2009-02-26 09:30:00,1.26885,1.2696,1.2688,1.26905,48400000.0
2009-02-26 09:31:00,1.269,1.27045,1.269,1.2701,91800000.0
2009-02-26 09:32:00,1.2708,1.2712,1.26995,1.27035,30200000.0
2009-02-26 09:33:00,1.2703,1.27085,1.2701,1.27025,41200000.0
2009-02-26 09:34:00,1.2702,1.27125,1.27005,1.27005,60400000.0
2009-02-26 09:35:00,1.2703,1.2704,1.2691,1.2703,64800000.0
2009-02-26 09:36:00,1.27025,1.27075,1.27025,1.2705,15400000.0
2009-02-26 09:37:00,1.27065,1.27065,1.2695,1.2705,41200000.0
2009-02-26 09:38:00,1.27055,1.27055,1.27005,1.27025,35200000.0
2009-02-26 09:39:00,1.2702,1.2706,1.2697,1.2705,51400000.0
2009-02-26 09:40:00,1.2707,1.2716,1.27025,1.27055,83400000.0
2009-02-26 09:41:00,1.26995,1.2713,1.26995,1.2704,31400000.0
2009-02-26 09:42:00,1.2704,1.2709,1.2704,1.2709,44200000.0
2009-02-26 09:43:00,1.27095,1.27095,1.2693,1.26945,56600000.0
2009-02-26 09:44:00,1.26945,1.26965,1.26915,1.2694,66200000.0
2009-02-26 09:45:00,1.26945,1.26985,1.26885,1.2694,76800000.0
2009-02-26 09:46:00,1.2694,1.27105,1.26935,1.27105,81800000.0
2009-02-26 09:47:00,1.2703,1.27045,1.27005,1.27005,22200000.0
2009-02-26 09:48:00,1.27015,1.27015,1.26945,1.2698,43400000.0
2009-02-26 09:49:00,1.26955,1.26975,1.26945,1.26965,22000000.0
2009-02-26 09:50:00,1.26975,1.27055,1.26975,1.27055,29600000.0
2009-02-26 09:51:00,1.2707,1.2707,1.27,1.27,17600000.0
2009-02-26 09:52:00,1.27025,1.2704,1.2697,1.2697,20200000.0
2009-02-26 09:53:00,1.27005,1.27005,1.26955,1.2698,48200000.0
2009-02-26 09:54:00,1.26985,1.2707,1.26915,1.26925,95400000.0
2009-02-26 09:55:00,1.26935,1.27085,1.26935,1.2703,80000000.0
2009-02-26 09:56:00,1.2705,1.2706,1.27005,1.27015,22400000.0
2009-02-26 09:57:00,1.2702,1.2702,1.2701,1.2701,9600000.0
2009-02-26 09:58:00,1.2701,1.2702,1.27005,1.2702,11200000.0
2009-02-26 09:59:00,1.27005,1.27025,1.26995,1.27005,16000000.0
2009-02-26 10:00:00,1.27,1.2704,1.26955,1.2704,54200000.0
2009-02-26 10:01:00,1.2704,1.27045,1.26945,1.2702,51400000.0
2009-02-26 10:02:00,1.27025,1.2711,1.27,1.27005,76200000.0
2009-02-26 10:03:00,1.27,1.2704,1.26965,1.2698,43800000.0
2009-02-26 10:04:00,1.26985,1.27025,1.26965,1.27025,40000000.0
2009-02-26 10:05:00,1.27025,1.2708,1.27015,1.2705,57000000.0
2009-02-26 10:06:00,1.2705,1.27065,1.27025,1.2706,47600000.0
2009-02-26 10:07:00,1.2706,1.2717,1.27055,1.27055,103600000.0
2009-02-26 10:08:00,1.2707,1.27125,1.2698,1.26995,128200000.0
2009-02-26 10:09:00,1.26975,1.26995,1.2697,1.2699,20600000.0
2009-02-26 10:10:00,1.2699,1.27005,1.26825,1.26825,93400000.0
2009-02-26 10:11:00,1.2683,1.2703,1.2683,1.26995,111600000.0
2009-02-26 10:12:00,1.26995,1.27135,1.26995,1.27,55800000.0
2009-02-26 10:13:00,1.27005,1.27015,1.26915,1.2693,77200000.0
2009-02-26 10:14:00,1.2692,1.27035,1.26885,1.27,87200000.0
2009-02-26 10:15:00,1.2699,1.2705,1.2698,1.2705,46600000.0
2009-02-26 10:16:00,1.2706,1.27065,1.27005,1.2704,34000000.0
2009-02-26 10:17:00,1.2702,1.27115,1.27015,1.2709,53200000.0
2009-02-26 10:18:00,1.27095,1.27095,1.27095,1.27095,7000000.0
2009-02-26 10:19:00,1.2707,1.27095,1.26975,1.2708,50400000.0
2009-02-26 10:20:00,1.27095,1.2712,1.27065,1.27095,33600000.0
2009-02-26 10:21:00,1.2709,1.27125,1.2707,1.27085,32200000.0
2009-02-26 10:22:00,1.27085,1.27095,1.27065,1.2708,25200000.0
2009-02-26 10:23:00,1.27065,1.271,1.2702,1.27075,65200000.0
2009-02-26 10:24:00,1.27075,1.2714,1.27075,1.2714,25200000.0
2009-02-26 10:25:00,1.2712,1.27185,1.2711,1.2715,68800000.0
2009-02-26 10:26:00,1.27185,1.27185,1.27135,1.27145,49200000.0
2009-02-26 10:27:00,1.27145,1.27145,1.2712,1.27125,26800000.0
2009-02-26 10:28:00,1.27125,1.2713,1.2711,1.27115,31000000.0
2009-02-26 10:29:00,1.2711,1.2713,1.27105,1.2713,14000000.0
2009-02-26 10:30:00,1.2711,1.27175,1.27105,1.2713,98600000.0
2009-02-26 10:31:00,1.2714,1.2714,1.27105,1.27115,30000000.0
2009-02-26 10:32:00,1.27105,1.2714,1.27065,1.2707,97800000.0
2009-02-26 10:33:00,1.2707,1.27135,1.2704,1.2707,101400000.0
2009-02-26 10:34:00,1.2703,1.27065,1.2695,1.26975,111800000.0
2009-02-26 10:35:00,1.26985,1.27035,1.2693,1.2697,35800000.0
2009-02-26 10:36:00,1.2698,1.27,1.2695,1.2697,40600000.0
2009-02-26 10:37:00,1.27,1.2703,1.27,1.2701,21800000.0
2009-02-26 10:38:00,1.27005,1.27045,1.26975,1.2701,60200000.0
2009-02-26 10:39:00,1.27005,1.27025,1.2697,1.2702,46200000.0
2009-02-26 10:40:00,1.2702,1.2707,1.27015,1.2705,44800000.0
2009-02-26 10:41:00,1.2705,1.2707,1.2698,1.27005,57600000.0
2009-02-26 10:42:00,1.27045,1.2709,1.26965,1.2701,74400000.0
2009-02-26 10:43:00,1.2701,1.27065,1.26985,1.2705,204400000.0
2009-02-26 10:44:00,1.2705,1.2707,1.2699,1.27045,49200000.0
2009-02-26 10:45:00,1.2703,1.27065,1.27,1.2704,36000000.0
2009-02-26 10:46:00,1.2704,1.27065,1.26975,1.2701,92200000.0
2009-02-26 10:47:00,1.27015,1.2708,1.26975,1.2708,47800000.0
2009-02-26 10:48:00,1.2709,1.2711,1.27035,1.2705,74000000.0
2009-02-26 10:49:00,1.2705,1.2706,1.27,1.2702,41800000.0
2009-02-26 10:50:00,1.2704,1.2704,1.2689,1.26965,92200000.0
2009-02-26 10:51:00,1.26965,1.26975,1.2688,1.2697,86200000.0
2009-02-26 10:52:00,1.2697,1.26985,1.26935,1.26975,57400000.0
2009-02-26 10:53:00,1.2695,1.27005,1.26895,1.27,77600000.0
2009-02-26 10:54:00,1.26995,1.27005,1.26955,1.2697,42800000.0
2009-02-26 10:55:00,1.2697,1.2704,1.26915,1.2703,49000000.0
2009-02-26 10:56:00,1.2702,1.2706,1.2701,1.27035,35000000.0
2009-02-26 10:57:00,1.27065,1.2709,1.2703,1.2706,19200000.0
2009-02-26 10:58:00,1.2706,1.2709,1.27055,1.27075,23000000.0
2009-02-26 10:59:00,1.27085,1.27085,1.26945,1.26945,60000000.0
2009-02-26 11:00:00,1.26945,1.27025,1.2691,1.26955,70600000.0
2009-02-26 11:01:00,1.26985,1.27075,1.26965,1.27075,64800000.0
2009-02-26 11:02:00,1.27075,1.27075,1.26915,1.26935,41000000.0
2009-02-26 11:03:00,1.2694,1.2701,1.2693,1.2696,70800000.0
2009-02-26 11:04:00,1.26925,1.2701,1.269,1.2701,84000000.0
2009-02-26 11:05:00,1.2701,1.2701,1.2696,1.2697,35800000.0
2009-02-26 11:06:00,1.2697,1.27015,1.2695,1.26985,28000000.0
2009-02-26 11:07:00,1.26985,1.271,1.26985,1.27025,85200000.0
2009-02-26 11:08:00,1.27005,1.27125,1.26985,1.27125,80800000.0
2009-02-26 11:09:00,1.2712,1.27155,1.27065,1.27065,63600000.0
2009-02-26 11:10:00,1.2714,1.27185,1.2705,1.2714,127200000.0
2009-02-26 11:11:00,1.2715,1.2721,1.27085,1.27165,137200000.0
2009-02-26 11:12:00,1.27165,1.2722,1.27085,1.2721,88000000.0
2009-02-26 11:13:00,1.2721,1.2727,1.27145,1.27155,196600000.0
2009-02-26 11:14:00,1.2715,1.2723,1.27035,1.2713,122200000.0
2009-02-26 11:15:00,1.2715,1.27185,1.2711,1.2716,125000000.0
2009-02-26 11:16:00,1.27175,1.27215,1.2713,1.2713,72600000.0
2009-02-26 11:17:00,1.2714,1.2715,1.2713,1.2715,12800000.0
2009-02-26 11:18:00,1.2716,1.2721,1.27085,1.27145,61400000.0
2009-02-26 11:19:00,1.27155,1.27155,1.2707,1.27075,73400000.0
2009-02-26 11:20:00,1.2707,1.27095,1.2705,1.2705,88600000.0
2009-02-26 11:21:00,1.27055,1.27145,1.2703,1.2706,87000000.0
2009-02-26 11:22:00,1.2706,1.2708,1.27045,1.2705,42200000.0
2009-02-26 11:23:00,1.2705,1.2709,1.2704,1.2709,40000000.0
2009-02-26 11:24:00,1.27105,1.2712,1.27075,1.27085,44800000.0
2009-02-26 11:25:00,1.2708,1.27095,1.2704,1.2707,51600000.0
2009-02-26 11:26:00,1.2707,1.2709,1.2704,1.2705,71200000.0
2009-02-26 11:27:00,1.27065,1.2709,1.2705,1.2705,41200000.0
2009-02-26 11:28:00,1.27055,1.27075,1.27045,1.27055,32200000.0
2009-02-26 11:29:00,1.2707,1.2712,1.27015,1.2703,108200000.0
2009-02-26 11:30:00,1.2702,1.27155,1.2702,1.27145,112200000.0
2009-02-26 11:31:00,1.2715,1.2716,1.2712,1.27135,39600000.0
2009-02-26 11:32:00,1.27145,1.27175,1.2712,1.2713,71200000.0
2009-02-26 11:33:00,1.27155,1.27225,1.27115,1.272,89600000.0
2009-02-26 11:34:00,1.27215,1.27225,1.27155,1.2719,107600000.0
2009-02-26 11:35:00,1.2715,1.27215,1.27095,1.2719,99600000.0
2009-02-26 11:36:00,1.27195,1.27255,1.27185,1.27235,163800000.0
2009-02-26 11:37:00,1.2722,1.2727,1.2719,1.27235,214200000.0
2009-02-26 11:38:00,1.27225,1.2725,1.272,1.27235,98400000.0
2009-02-26 11:39:00,1.2723,1.27235,1.27175,1.2719,156400000.0
2009-02-26 11:40:00,1.27205,1.2724,1.27175,1.27185,65200000.0
2009-02-26 11:41:00,1.2719,1.2721,1.2719,1.2721,51600000.0
2009-02-26 11:42:00,1.27215,1.2725,1.27195,1.272,82200000.0
2009-02-26 11:43:00,1.2722,1.2723,1.27145,1.2718,78800000.0
2009-02-26 11:44:00,1.2718,1.2723,1.27145,1.2721,48200000.0
2009-02-26 11:45:00,1.2719,1.27255,1.2716,1.272,20400000.0
2009-02-26 11:46:00,1.2719,1.272,1.2715,1.27195,30000000.0
2009-02-26 11:47:00,1.27185,1.27215,1.27115,1.27125,57600000.0
2009-02-26 11:48:00,1.2712,1.2724,1.2712,1.27215,74800000.0
2009-02-26 11:49:00,1.27205,1.27225,1.27165,1.27175,22400000.0
2009-02-26 11:50:00,1.27185,1.27185,1.27125,1.27155,46800000.0
2009-02-26 11:51:00,1.27145,1.2718,1.27145,1.27165,21200000.0
2009-02-26 11:52:00,1.27175,1.2719,1.27175,1.27175,16000000.0
2009-02-26 11:53:00,1.2717,1.27175,1.2714,1.2716,23600000.0
2009-02-26 11:54:00,1.2717,1.2721,1.2714,1.272,52000000.0
2009-02-26 11:55:00,1.27165,1.272,1.2715,1.27185,28800000.0
2009-02-26 11:56:00,1.2718,1.2726,1.2718,1.2723,62800000.0
2009-02-26 11:57:00,1.2725,1.2726,1.27205,1.27255,40400000.0
2009-02-26 11:58:00,1.27275,1.2728,1.27197,1.27265,66200000.0
2009-02-26 11:59:00,1.2726,1.2728,1.2723,1.2726,61000000.0
2009-02-26 12:00:00,1.2726,1.2728,1.272,1.2722,53000000.0
2009-02-26 12:01:00,1.2721,1.27225,1.27175,1.272,35600000.0
2009-02-26 12:02:00,1.27215,1.27245,1.27195,1.27235,22200000.0
2009-02-26 12:03:00,1.2723,1.2725,1.2723,1.2723,31000000.0
2009-02-26 12:04:00,1.2722,1.27255,1.2715,1.27205,84200000.0
2009-02-26 12:05:00,1.27195,1.27255,1.27185,1.2722,106400000.0
2009-02-26 12:06:00,1.27235,1.2724,1.27155,1.27175,67400000.0
2009-02-26 12:07:00,1.27185,1.2723,1.27165,1.27205,46000000.0
2009-02-26 12:08:00,1.2719,1.2719,1.27135,1.27145,34200000.0
2009-02-26 12:09:00,1.2714,1.2717,1.27115,1.2713,52800000.0
2009-02-26 12:10:00,1.2714,1.2714,1.2712,1.2713,34600000.0
2009-02-26 12:11:00,1.2712,1.2713,1.27095,1.271,48000000.0
2009-02-26 12:12:00,1.2709,1.2714,1.2708,1.2708,58600000.0
2009-02-26 12:13:00,1.271,1.2713,1.27085,1.27105,42400000.0
2009-02-26 12:14:00,1.2709,1.27115,1.2708,1.27105,38400000.0
2009-02-26 12:15:00,1.27105,1.27135,1.27095,1.27115,24000000.0
2009-02-26 12:16:00,1.2712,1.27135,1.2708,1.27085,29200000.0
2009-02-26 12:17:00,1.27075,1.27075,1.27065,1.27065,9200000.0
2009-02-26 12:18:00,1.27075,1.2718,1.2705,1.2705,50200000.0
2009-02-26 12:19:00,1.2705,1.27165,1.2705,1.27115,75800000.0
2009-02-26 12:20:00,1.27115,1.27145,1.27085,1.2711,42000000.0
2009-02-26 12:21:00,1.2711,1.2712,1.27055,1.27055,43600000.0
2009-02-26 12:22:00,1.2708,1.27135,1.2704,1.2711,72400000.0
2009-02-26 12:23:00,1.2711,1.2712,1.271,1.2711,32200000.0
2009-02-26 12:24:00,1.2712,1.27135,1.27055,1.27075,48000000.0
2009-02-26 12:25:00,1.27075,1.2712,1.2703,1.2711,76400000.0
2009-02-26 12:26:00,1.2714,1.2721,1.2708,1.2708,77200000.0
2009-02-26 12:27:00,1.2706,1.27065,1.2704,1.2704,59200000.0
2009-02-26 12:28:00,1.27045,1.2705,1.2704,1.2705,35200000.0
2009-02-26 12:29:00,1.2705,1.2705,1.2704,1.2704,28800000.0
2009-02-26 12:30:00,1.2704,1.27055,1.2703,1.2703,30400000.0
2009-02-26 12:31:00,1.2703,1.2703,1.2702,1.2703,25600000.0
2009-02-26 12:32:00,1.2703,1.2703,1.2701,1.2702,51200000.0
2009-02-26 12:33:00,1.2701,1.2702,1.2701,1.2702,25600000.0
2009-02-26 12:34:00,1.2702,1.2702,1.27,1.2701,49600000.0
2009-02-26 12:35:00,1.2701,1.27095,1.2698,1.27,263400000.0
2009-02-26 12:36:00,1.27,1.27145,1.27,1.27145,87200000.0
2009-02-26 12:37:00,1.2716,1.27235,1.2711,1.2722,51800000.0
2009-02-26 12:38:00,1.2722,1.27275,1.27145,1.27145,77600000.0
2009-02-26 12:39:00,1.27145,1.27155,1.2712,1.27135,16200000.0
2009-02-26 12:40:00,1.27075,1.27145,1.27065,1.2711,36400000.0
2009-02-26 12:41:00,1.27125,1.27125,1.27085,1.2709,23400000.0
2009-02-26 12:42:00,1.271,1.2718,1.2709,1.27175,79600000.0
2009-02-26 12:43:00,1.2719,1.2719,1.2719,1.2719,1400000.0
2009-02-26 12:44:00,1.2721,1.2725,1.27125,1.27125,33000000.0
2009-02-26 12:45:00,1.27125,1.27135,1.2707,1.2713,50800000.0
2009-02-26 12:46:00,1.2712,1.27135,1.2711,1.27125,27200000.0
2009-02-26 12:47:00,1.2713,1.27135,1.27115,1.2712,46400000.0
2009-02-26 12:48:00,1.2714,1.2718,1.2714,1.2715,59600000.0
2009-02-26 12:49:00,1.27145,1.2717,1.2707,1.2709,49200000.0
2009-02-26 12:50:00,1.2709,1.2709,1.2707,1.2708,27000000.0
2009-02-26 12:51:00,1.2707,1.2707,1.2707,1.2707,3200000.0
2009-02-26 12:52:00,1.2707,1.2707,1.2706,1.2706,9600000.0
2009-02-26 12:53:00,1.2706,1.2706,1.2705,1.2706,14400000.0
2009-02-26 12:54:00,1.2706,1.2707,1.27045,1.2705,22400000.0
2009-02-26 12:55:00,1.2705,1.2705,1.2704,1.2704,35000000.0
2009-02-26 12:56:00,1.2705,1.27075,1.2703,1.2704,28200000.0
2009-02-26 12:57:00,1.2704,1.2704,1.2702,1.2702,20600000.0
2009-02-26 12:58:00,1.2702,1.271,1.27005,1.2704,76000000.0
2009-02-26 12:59:00,1.2711,1.2711,1.2701,1.2704,31200000.0
2009-02-26 13:00:00,1.2704,1.27135,1.27035,1.2709,48000000.0
2009-02-26 13:01:00,1.2707,1.27085,1.2702,1.2702,33600000.0
2009-02-26 13:02:00,1.2703,1.27115,1.2703,1.2711,49600000.0
2009-02-26 13:03:00,1.2711,1.2712,1.2711,1.27115,25600000.0
2009-02-26 13:04:00,1.27105,1.27155,1.27045,1.27145,41200000.0
2009-02-26 13:05:00,1.27155,1.2727,1.2709,1.2715,103600000.0
2009-02-26 13:06:00,1.2716,1.27205,1.271,1.27175,64000000.0
2009-02-26 13:07:00,1.27185,1.27215,1.2709,1.27155,36600000.0
2009-02-26 13:08:00,1.27165,1.27165,1.27155,1.27155,24000000.0
2009-02-26 13:09:00,1.2715,1.27175,1.2715,1.2716,25600000.0
2009-02-26 13:10:00,1.27165,1.27175,1.2711,1.2712,35200000.0
2009-02-26 13:11:00,1.2712,1.27155,1.2712,1.27155,27200000.0
2009-02-26 13:12:00,1.2716,1.27165,1.2708,1.2709,64000000.0
2009-02-26 13:13:00,1.27085,1.27185,1.2707,1.27125,81000000.0
2009-02-26 13:14:00,1.27135,1.27175,1.2711,1.27155,59200000.0
2009-02-26 13:15:00,1.27155,1.27165,1.2707,1.27155,30200000.0
2009-02-26 13:16:00,1.2716,1.27185,1.27105,1.27105,40000000.0
2009-02-26 13:17:00,1.27135,1.27135,1.2708,1.2708,28600000.0
2009-02-26 13:18:00,1.2708,1.2709,1.2708,1.2709,14000000.0
2009-02-26 13:19:00,1.27065,1.2707,1.27035,1.2706,26800000.0
2009-02-26 13:20:00,1.2707,1.27075,1.27035,1.27035,29600000.0
2009-02-26 13:21:00,1.2703,1.27045,1.2702,1.2703,49000000.0
2009-02-26 13:22:00,1.2704,1.2714,1.2702,1.2708,62200000.0
2009-02-26 13:23:00,1.2707,1.2712,1.27025,1.27115,33000000.0
2009-02-26 13:24:00,1.2715,1.27205,1.2709,1.2713,40600000.0
2009-02-26 13:25:00,1.2715,1.2718,1.2715,1.27155,17400000.0
2009-02-26 13:26:00,1.27155,1.27155,1.2709,1.271,54800000.0
2009-02-26 13:27:00,1.27115,1.27155,1.27115,1.27125,36600000.0
2009-02-26 13:28:00,1.2712,1.27155,1.2711,1.2712,59000000.0
2009-02-26 13:29:00,1.2712,1.2713,1.2704,1.27055,73600000.0
2009-02-26 13:30:00,1.2706,1.2717,1.2704,1.2705,82800000.0
2009-02-26 13:31:00,1.27065,1.271,1.2705,1.27065,32000000.0
2009-02-26 13:32:00,1.2708,1.2713,1.2705,1.2707,47800000.0
2009-02-26 13:33:00,1.2708,1.2708,1.2705,1.27065,22000000.0
2009-02-26 13:34:00,1.2704,1.27115,1.2704,1.2704,9200000.0
2009-02-26 13:35:00,1.2707,1.2718,1.27035,1.27035,66800000.0
2009-02-26 13:36:00,1.27045,1.27065,1.2702,1.2703,76800000.0
2009-02-26 13:37:00,1.2703,1.27075,1.2702,1.2706,73600000.0
2009-02-26 13:38:00,1.2706,1.2711,1.2703,1.27065,112600000.0
2009-02-26 13:39:00,1.2707,1.2712,1.27065,1.27105,76200000.0
2009-02-26 13:40:00,1.2712,1.27135,1.27045,1.27125,121600000.0
2009-02-26 13:41:00,1.2712,1.2712,1.2709,1.27105,35600000.0
2009-02-26 13:42:00,1.27095,1.27095,1.27075,1.27075,23400000.0
2009-02-26 13:43:00,1.27085,1.27085,1.27085,1.27085,1400000.0
2009-02-26 13:44:00,1.27085,1.27165,1.27085,1.27125,13000000.0
2009-02-26 13:45:00,1.2713,1.27155,1.27095,1.2715,66000000.0
2009-02-26 13:46:00,1.2715,1.2715,1.2709,1.271,26000000.0
2009-02-26 13:47:00,1.27095,1.27095,1.2707,1.2709,27800000.0
2009-02-26 13:48:00,1.271,1.27155,1.271,1.27155,28000000.0
2009-02-26 13:49:00,1.27135,1.27175,1.27095,1.27145,71800000.0
2009-02-26 13:50:00,1.27145,1.27145,1.2709,1.27135,19000000.0
2009-02-26 13:51:00,1.2713,1.2715,1.2711,1.2711,5800000.0
2009-02-26 13:52:00,1.27355,1.27385,1.2732,1.27325,1400000.0
2009-02-26 13:53:00,1.2712,1.2712,1.2712,1.2712,1400000.0
2009-02-26 13:54:00,1.271,1.27105,1.2709,1.271,15000000.0
2009-02-26 13:55:00,1.27115,1.27125,1.27115,1.27125,11800000.0
2009-02-26 13:56:00,1.27125,1.2715,1.271,1.27125,29800000.0
2009-02-26 13:57:00,1.27125,1.27125,1.27085,1.2709,22800000.0
2009-02-26 13:58:00,1.27105,1.27165,1.2707,1.2707,16000000.0
2009-02-26 13:59:00,1.27105,1.27105,1.27085,1.27095,12200000.0
2009-02-26 14:00:00,1.271,1.271,1.27085,1.2709,12600000.0
2009-02-26 14:01:00,1.271,1.2724,1.271,1.2723,52200000.0
2009-02-26 14:02:00,1.2723,1.2725,1.2721,1.2725,54400000.0
2009-02-26 14:03:00,1.2725,1.2727,1.27185,1.2721,140200000.0
2009-02-26 14:04:00,1.2722,1.2724,1.2721,1.27225,51800000.0
2009-02-26 14:05:00,1.2724,1.2726,1.2722,1.2725,104600000.0
2009-02-26 14:06:00,1.2726,1.27265,1.27245,1.27265,58000000.0
2009-02-26 14:07:00,1.2726,1.2726,1.27235,1.27255,66600000.0
2009-02-26 14:08:00,1.2725,1.2726,1.27245,1.27245,37400000.0
2009-02-26 14:09:00,1.2724,1.27245,1.2721,1.2722,41800000.0
2009-02-26 14:10:00,1.2723,1.27245,1.2722,1.2722,31000000.0
2009-02-26 14:11:00,1.27225,1.2724,1.27215,1.2724,93200000.0
2009-02-26 14:12:00,1.27235,1.27255,1.2719,1.2722,55600000.0
2009-02-26 14:13:00,1.2723,1.27235,1.27195,1.27195,31400000.0
2009-02-26 14:14:00,1.2721,1.2722,1.2721,1.27215,28600000.0
2009-02-26 14:15:00,1.2722,1.2726,1.27185,1.27195,53600000.0
2009-02-26 14:16:00,1.27185,1.27225,1.2718,1.2722,41200000.0
2009-02-26 14:17:00,1.27225,1.27235,1.2718,1.2721,98200000.0
2009-02-26 14:18:00,1.27215,1.27215,1.2718,1.2718,30400000.0
2009-02-26 14:19:00,1.2719,1.2722,1.2718,1.27215,47400000.0
2009-02-26 14:20:00,1.27215,1.27275,1.2721,1.27275,27200000.0
2009-02-26 14:21:00,1.27275,1.2731,1.27235,1.2724,73400000.0
2009-02-26 14:22:00,1.27255,1.2726,1.2724,1.2726,74000000.0
2009-02-26 14:23:00,1.2727,1.27285,1.2725,1.2725,37200000.0
2009-02-26 14:24:00,1.27265,1.27265,1.27235,1.2725,43400000.0
2009-02-26 14:25:00,1.2726,1.2726,1.27195,1.2723,77400000.0
2009-02-26 14:26:00,1.27225,1.27245,1.2719,1.2723,49200000.0
2009-02-26 14:27:00,1.2727,1.27295,1.2721,1.2722,29600000.0
2009-02-26 14:28:00,1.27205,1.2722,1.2718,1.2721,84600000.0
2009-02-26 14:29:00,1.2721,1.2722,1.2717,1.2717,178800000.0
2009-02-26 14:30:00,1.2718,1.2719,1.27165,1.27185,61200000.0
2009-02-26 14:31:00,1.2718,1.272,1.27155,1.2718,69600000.0
2009-02-26 14:32:00,1.27175,1.2718,1.2715,1.27165,39400000.0
2009-02-26 14:33:00,1.27185,1.2725,1.27165,1.2725,79400000.0
2009-02-26 14:34:00,1.2725,1.2725,1.27175,1.2721,78000000.0
2009-02-26 14:35:00,1.2722,1.27245,1.2722,1.2722,11400000.0
2009-02-26 14:36:00,1.2724,1.27255,1.272,1.2722,20000000.0
2009-02-26 14:37:00,1.2722,1.2731,1.272,1.2731,86000000.0
2009-02-26 14:38:00,1.2731,1.2733,1.2729,1.27325,53400000.0
2009-02-26 14:39:00,1.27295,1.27355,1.27295,1.27315,113600000.0
2009-02-26 14:40:00,1.2734,1.2734,1.27275,1.2731,77200000.0
2009-02-26 14:41:00,1.27325,1.27345,1.27295,1.27325,88200000.0
2009-02-26 14:42:00,1.27335,1.27365,1.2725,1.2736,173600000.0
2009-02-26 14:43:00,1.27365,1.2738,1.27275,1.2729,130000000.0
2009-02-26 14:44:00,1.2729,1.2735,1.27265,1.2731,195600000.0
2009-02-26 14:45:00,1.27325,1.27355,1.273,1.27355,193400000.0
2009-02-26 14:46:00,1.27365,1.2743,1.2732,1.2737,211000000.0
2009-02-26 14:47:00,1.27355,1.2742,1.2731,1.2738,186800000.0
2009-02-26 14:48:00,1.27395,1.2741,1.2734,1.2739,150000000.0
2009-02-26 14:49:00,1.27395,1.27455,1.2734,1.2735,265600000.0
2009-02-26 14:50:00,1.2735,1.27355,1.27265,1.2734,116000000.0
2009-02-26 14:51:00,1.2734,1.2742,1.2734,1.27395,87800000.0
2009-02-26 14:52:00,1.274,1.27425,1.2736,1.27375,107800000.0
2009-02-26 14:53:00,1.2738,1.274,1.2736,1.274,101200000.0
2009-02-26 14:54:00,1.27405,1.2743,1.2734,1.27345,171000000.0
2009-02-26 14:55:00,1.2735,1.274,1.2734,1.2738,36600000.0
2009-02-26 14:56:00,1.2738,1.27395,1.2734,1.2734,53200000.0
2009-02-26 14:57:00,1.2735,1.27375,1.2733,1.2736,70400000.0
2009-02-26 14:58:00,1.27355,1.27395,1.27345,1.2737,103200000.0
2009-02-26 14:59:00,1.27375,1.2744,1.2733,1.27385,67800000.0
2009-02-26 15:00:00,1.2738,1.2747,1.2738,1.27435,126800000.0
2009-02-26 15:01:00,1.2745,1.27505,1.27355,1.2739,176000000.0
2009-02-26 15:02:00,1.27395,1.27435,1.27315,1.2738,119000000.0
2009-02-26 15:03:00,1.2738,1.27385,1.2732,1.27325,108400000.0
2009-02-26 15:04:00,1.2733,1.2733,1.27305,1.2732,30200000.0
2009-02-26 15:05:00,1.2732,1.2732,1.2731,1.2732,30400000.0
2009-02-26 15:06:00,1.2731,1.2733,1.27295,1.2731,74400000.0
2009-02-26 15:07:00,1.2731,1.2731,1.27285,1.27305,41400000.0
2009-02-26 15:08:00,1.27305,1.2734,1.273,1.2731,30200000.0
2009-02-26 15:09:00,1.2731,1.2743,1.27285,1.27285,146600000.0
2009-02-26 15:10:00,1.2729,1.2742,1.2729,1.2741,92000000.0
2009-02-26 15:11:00,1.27395,1.2748,1.2738,1.2739,110600000.0
2009-02-26 15:12:00,1.274,1.2743,1.27365,1.2738,118200000.0
2009-02-26 15:13:00,1.2738,1.27395,1.27315,1.27325,84800000.0
2009-02-26 15:14:00,1.27325,1.27365,1.27305,1.27365,44400000.0
2009-02-26 15:15:00,1.27345,1.2746,1.27285,1.274,115800000.0
2009-02-26 15:16:00,1.27435,1.27455,1.27285,1.2735,104200000.0
2009-02-26 15:17:00,1.2736,1.27445,1.27315,1.27335,155400000.0
2009-02-26 15:18:00,1.2733,1.27355,1.27325,1.2733,24200000.0
2009-02-26 15:19:00,1.2734,1.27425,1.27325,1.27425,17800000.0
2009-02-26 15:20:00,1.2743,1.2744,1.27385,1.2744,39400000.0
2009-02-26 15:21:00,1.27455,1.2749,1.2739,1.27415,62800000.0
2009-02-26 15:22:00,1.2741,1.27455,1.27405,1.27445,80600000.0
2009-02-26 15:23:00,1.27455,1.27505,1.27415,1.275,84000000.0
2009-02-26 15:24:00,1.275,1.2754,1.2743,1.2751,83200000.0
2009-02-26 15:25:00,1.2749,1.2752,1.2749,1.2751,44400000.0
2009-02-26 15:26:00,1.27505,1.27515,1.2747,1.275,71200000.0
2009-02-26 15:27:00,1.27495,1.2751,1.27455,1.2749,56800000.0
2009-02-26 15:28:00,1.2749,1.27505,1.27415,1.27455,87200000.0
2009-02-26 15:29:00,1.27455,1.2753,1.27375,1.2741,87200000.0
2009-02-26 15:30:00,1.2741,1.275,1.2733,1.27475,118000000.0
2009-02-26 15:31:00,1.2748,1.27495,1.2733,1.2739,89000000.0
2009-02-26 15:32:00,1.2739,1.27455,1.2739,1.27455,83400000.0
2009-02-26 15:33:00,1.27425,1.27555,1.2739,1.27555,88200000.0
2009-02-26 15:34:00,1.27555,1.2758,1.2749,1.2751,106000000.0
2009-02-26 15:35:00,1.2752,1.2753,1.27465,1.2748,83600000.0
2009-02-26 15:36:00,1.2748,1.2755,1.2744,1.2749,119400000.0
2009-02-26 15:37:00,1.275,1.27565,1.27485,1.2753,116000000.0
2009-02-26 15:38:00,1.2753,1.27575,1.27445,1.27565,134600000.0
2009-02-26 15:39:00,1.2756,1.27615,1.27425,1.2757,86200000.0
2009-02-26 15:40:00,1.2757,1.2757,1.27435,1.2746,87400000.0
2009-02-26 15:41:00,1.27435,1.27465,1.27425,1.2744,84000000.0
2009-02-26 15:42:00,1.2744,1.27515,1.2742,1.2747,89000000.0
2009-02-26 15:43:00,1.27485,1.27515,1.2742,1.27445,93400000.0
2009-02-26 15:44:00,1.2746,1.2748,1.27425,1.27425,62600000.0
2009-02-26 15:45:00,1.27425,1.2751,1.2735,1.27465,91600000.0
2009-02-26 15:46:00,1.27465,1.2752,1.274,1.27435,88200000.0
2009-02-26 15:47:00,1.2743,1.27475,1.274,1.27405,97800000.0
2009-02-26 15:48:00,1.274,1.2743,1.274,1.2743,44200000.0
2009-02-26 15:49:00,1.27425,1.2747,1.2741,1.27415,20600000.0
2009-02-26 15:50:00,1.2744,1.2744,1.274,1.27415,87600000.0
2009-02-26 15:51:00,1.27415,1.27435,1.2738,1.274,99000000.0
2009-02-26 15:52:00,1.274,1.2746,1.2738,1.27435,64600000.0
2009-02-26 15:53:00,1.27445,1.27445,1.27375,1.2741,46600000.0
2009-02-26 15:54:00,1.2741,1.2752,1.2741,1.27465,58800000.0
2009-02-26 15:55:00,1.27445,1.2745,1.2739,1.274,21400000.0
2009-02-26 15:56:00,1.2741,1.27445,1.27375,1.27445,54600000.0
2009-02-26 15:57:00,1.27445,1.27455,1.27445,1.27455,14000000.0
2009-02-26 15:58:00,1.27475,1.27525,1.2737,1.2739,92000000.0
2009-02-26 15:59:00,1.2739,1.27475,1.2737,1.27475,60400000.0
2009-02-26 16:00:00,1.2746,1.2749,1.2737,1.2738,54400000.0
2009-02-26 16:01:00,1.27395,1.2745,1.2736,1.2738,41000000.0
2009-02-26 16:02:00,1.2738,1.27415,1.2736,1.27395,48000000.0
2009-02-26 16:03:00,1.27375,1.27545,1.2736,1.2736,73600000.0
2009-02-26 16:04:00,1.27375,1.27535,1.27375,1.27535,49600000.0
2009-02-26 16:05:00,1.27545,1.27545,1.2742,1.2742,40800000.0
2009-02-26 16:06:00,1.2744,1.2747,1.274,1.27415,88800000.0
2009-02-26 16:07:00,1.274,1.2742,1.27375,1.27405,44400000.0
2009-02-26 16:08:00,1.27395,1.27415,1.2738,1.2739,20000000.0
2009-02-26 16:09:00,1.2739,1.2743,1.27385,1.2741,54600000.0
2009-02-26 16:10:00,1.2742,1.2746,1.27405,1.2746,47200000.0
2009-02-26 16:11:00,1.2746,1.2751,1.27435,1.2751,31400000.0
2009-02-26 16:12:00,1.2747,1.27535,1.27435,1.27535,38400000.0
2009-02-26 16:13:00,1.27505,1.27565,1.27385,1.274,109000000.0
2009-02-26 16:14:00,1.2741,1.2754,1.2739,1.2754,57200000.0
2009-02-26 16:15:00,1.2754,1.2755,1.2748,1.27495,80600000.0
2009-02-26 16:16:00,1.27515,1.27535,1.2748,1.275,51400000.0
2009-02-26 16:17:00,1.27465,1.27595,1.27455,1.27475,68200000.0
2009-02-26 16:18:00,1.2747,1.27515,1.27405,1.27475,100600000.0
2009-02-26 16:19:00,1.2749,1.2753,1.27415,1.27455,76200000.0
2009-02-26 16:20:00,1.27415,1.27535,1.274,1.2742,130400000.0
2009-02-26 16:21:00,1.27425,1.2747,1.2739,1.2746,56800000.0
2009-02-26 16:22:00,1.2745,1.2752,1.27425,1.2752,43400000.0
2009-02-26 16:23:00,1.27525,1.276,1.27415,1.2755,85600000.0
2009-02-26 16:24:00,1.2755,1.2755,1.27415,1.27435,103600000.0
2009-02-26 16:25:00,1.2745,1.27495,1.2744,1.2744,44200000.0
2009-02-26 16:26:00,1.2745,1.2745,1.2745,1.2745,5600000.0
2009-02-26 16:27:00,1.27445,1.2749,1.27425,1.2745,69400000.0
2009-02-26 16:28:00,1.2745,1.2745,1.2745,1.2745,22400000.0
2009-02-26 16:29:00,1.2745,1.2757,1.27435,1.2757,54800000.0
2009-02-26 16:30:00,1.2756,1.27605,1.27515,1.27525,55600000.0
2009-02-26 16:31:00,1.27525,1.27555,1.27475,1.27525,114000000.0
2009-02-26 16:32:00,1.27515,1.2758,1.27445,1.27535,68000000.0
2009-02-26 16:33:00,1.27535,1.2758,1.2751,1.2754,124400000.0
2009-02-26 16:34:00,1.2754,1.27565,1.27495,1.27565,112800000.0
2009-02-26 16:35:00,1.27555,1.27565,1.2753,1.2753,31000000.0
2009-02-26 16:36:00,1.2753,1.27565,1.27515,1.27555,53200000.0
2009-02-26 16:37:00,1.2756,1.2756,1.27495,1.27515,92600000.0
2009-02-26 16:38:00,1.2752,1.2761,1.275,1.27595,90400000.0
2009-02-26 16:39:00,1.2758,1.276,1.27525,1.27575,95200000.0
2009-02-26 16:40:00,1.276,1.27665,1.2755,1.2755,84600000.0
2009-02-26 16:41:00,1.2756,1.2766,1.27535,1.27655,69800000.0
2009-02-26 16:42:00,1.27645,1.2767,1.27595,1.2764,110200000.0
2009-02-26 16:43:00,1.27645,1.27725,1.2764,1.27725,113400000.0
2009-02-26 16:44:00,1.2771,1.27755,1.2765,1.2769,67200000.0
2009-02-26 16:45:00,1.2768,1.2768,1.276,1.27645,99600000.0
2009-02-26 16:46:00,1.2765,1.2768,1.27605,1.27675,85800000.0
2009-02-26 16:47:00,1.2768,1.27695,1.27635,1.27685,71800000.0
2009-02-26 16:48:00,1.2768,1.27725,1.2759,1.2766,79800000.0
2009-02-26 16:49:00,1.27675,1.2777,1.27635,1.27665,119600000.0
2009-02-26 16:50:00,1.27675,1.27725,1.27615,1.27635,68000000.0
2009-02-26 16:51:00,1.27645,1.27645,1.2758,1.27605,127400000.0
2009-02-26 16:52:00,1.2762,1.2767,1.27575,1.276,97600000.0
2009-02-26 16:53:00,1.276,1.2763,1.27585,1.276,83000000.0
2009-02-26 16:54:00,1.276,1.27655,1.2759,1.27625,86000000.0
2009-02-26 16:55:00,1.27625,1.27645,1.27585,1.2763,87200000.0
2009-02-26 16:56:00,1.2764,1.2768,1.2759,1.276,65600000.0
2009-02-26 16:57:00,1.276,1.27655,1.27575,1.276,51800000.0
2009-02-26 16:58:00,1.2761,1.2766,1.27595,1.276,50800000.0
2009-02-26 16:59:00,1.27495,1.2766,1.27495,1.2756,62000000.0
2009-02-26 17:00:00,1.2757,1.2757,1.27445,1.2746,87400000.0
2009-02-26 17:01:00,1.27475,1.27665,1.2746,1.27665,84800000.0
2009-02-26 17:02:00,1.27625,1.2764,1.2751,1.2751,79600000.0
2009-02-26 17:03:00,1.2751,1.27605,1.2747,1.27605,57400000.0
2009-02-26 17:04:00,1.27565,1.27565,1.27475,1.2751,63800000.0
2009-02-26 17:05:00,1.2752,1.27585,1.2751,1.2756,73400000.0
2009-02-26 17:06:00,1.27565,1.2764,1.27465,1.27515,91400000.0
2009-02-26 17:07:00,1.27545,1.2773,1.2745,1.2767,117400000.0
2009-02-26 17:08:00,1.2768,1.27695,1.27485,1.27555,81600000.0
2009-02-26 17:09:00,1.2756,1.27715,1.2755,1.27655,72400000.0
2009-02-26 17:10:00,1.2764,1.2771,1.2757,1.27665,71000000.0
2009-02-26 17:11:00,1.27675,1.27845,1.2757,1.2765,172000000.0
2009-02-26 17:12:00,1.27655,1.2776,1.27555,1.2771,123400000.0
2009-02-26 17:13:00,1.27735,1.27825,1.2761,1.27765,75600000.0
2009-02-26 17:14:00,1.2778,1.27855,1.2771,1.27845,102000000.0
2009-02-26 17:15:00,1.27825,1.27875,1.27745,1.27745,118400000.0
2009-02-26 17:16:00,1.2775,1.27805,1.2772,1.2777,113000000.0
2009-02-26 17:17:00,1.2776,1.2786,1.2775,1.2781,63600000.0
2009-02-26 17:18:00,1.2781,1.27865,1.27795,1.27845,95400000.0
2009-02-26 17:19:00,1.27845,1.2787,1.2772,1.2779,99000000.0
2009-02-26 17:20:00,1.2781,1.2782,1.2769,1.27725,58800000.0
2009-02-26 17:21:00,1.27725,1.2777,1.27655,1.2767,98600000.0
2009-02-26 17:22:00,1.2767,1.27715,1.27655,1.27695,71800000.0
2009-02-26 17:23:00,1.27695,1.27715,1.2764,1.27645,108000000.0
2009-02-26 17:24:00,1.27635,1.27695,1.2763,1.27695,69200000.0
2009-02-26 17:25:00,1.27705,1.27735,1.27605,1.2763,89800000.0
2009-02-26 17:26:00,1.2763,1.27645,1.27605,1.27645,35200000.0
2009-02-26 17:27:00,1.27695,1.27785,1.27675,1.27765,77600000.0
2009-02-26 17:28:00,1.27755,1.2781,1.2766,1.27675,85000000.0
2009-02-26 17:29:00,1.2768,1.27885,1.2763,1.2769,106200000.0
2009-02-26 17:30:00,1.27685,1.2769,1.2763,1.2764,73200000.0
2009-02-26 17:31:00,1.2764,1.2785,1.27625,1.2764,95000000.0
2009-02-26 17:32:00,1.2763,1.2771,1.2762,1.2769,41200000.0
2009-02-26 17:33:00,1.27695,1.27765,1.27685,1.27745,90400000.0
2009-02-26 17:34:00,1.27745,1.2788,1.27655,1.27725,111600000.0
2009-02-26 17:35:00,1.277,1.2777,1.2765,1.2768,110400000.0
2009-02-26 17:36:00,1.27695,1.2782,1.27635,1.2778,102200000.0
2009-02-26 17:37:00,1.2778,1.2785,1.27775,1.2783,63200000.0
2009-02-26 17:38:00,1.2785,1.2791,1.27675,1.27705,99000000.0
2009-02-26 17:39:00,1.27675,1.27705,1.2766,1.27685,60800000.0
2009-02-26 17:40:00,1.2768,1.27685,1.2767,1.2767,25200000.0
2009-02-26 17:41:00,1.2767,1.27765,1.2766,1.27745,75800000.0
2009-02-26 17:42:00,1.2771,1.2785,1.2768,1.2774,134000000.0
2009-02-26 17:43:00,1.2775,1.27765,1.27685,1.2774,90400000.0
2009-02-26 17:44:00,1.2774,1.2786,1.27665,1.2778,143200000.0
2009-02-26 17:45:00,1.27805,1.27865,1.27745,1.2775,88400000.0
2009-02-26 17:46:00,1.2777,1.2777,1.2772,1.27745,77000000.0
2009-02-26 17:47:00,1.27745,1.27765,1.27685,1.27705,95800000.0
2009-02-26 17:48:00,1.2771,1.27765,1.27685,1.2776,72200000.0
2009-02-26 17:49:00,1.27755,1.2783,1.27735,1.27825,38400000.0
2009-02-26 17:50:00,1.27825,1.2787,1.2779,1.27815,47200000.0
2009-02-26 17:51:00,1.27825,1.27885,1.27825,1.2786,72600000.0
2009-02-26 17:52:00,1.27835,1.279,1.2774,1.2778,123200000.0
2009-02-26 17:53:00,1.27785,1.27835,1.27715,1.2772,112800000.0
2009-02-26 17:54:00,1.2772,1.2774,1.27705,1.2772,74200000.0
2009-02-26 17:55:00,1.2772,1.2773,1.27665,1.27725,25600000.0
2009-02-26 17:56:00,1.27735,1.2776,1.27695,1.2771,77000000.0
2009-02-26 17:57:00,1.2772,1.2785,1.27695,1.2777,73400000.0
2009-02-26 17:58:00,1.2777,1.27875,1.27715,1.27865,95200000.0
2009-02-26 17:59:00,1.2786,1.2786,1.277,1.2771,129200000.0
2009-02-26 18:00:00,1.2771,1.2776,1.27675,1.2773,128400000.0
2009-02-26 18:01:00,1.27725,1.27795,1.27685,1.2769,147800000.0
2009-02-26 18:02:00,1.27705,1.27765,1.2768,1.277,100000000.0
2009-02-26 18:03:00,1.27715,1.27735,1.2769,1.2769,72000000.0
2009-02-26 18:04:00,1.2769,1.27775,1.2769,1.27765,55200000.0
2009-02-26 18:05:00,1.2776,1.27825,1.2774,1.27825,120000000.0
2009-02-26 18:06:00,1.27815,1.2787,1.2774,1.2781,105600000.0
2009-02-26 18:07:00,1.27815,1.2795,1.27815,1.2787,111600000.0
2009-02-26 18:08:00,1.2786,1.2795,1.2782,1.27935,110000000.0
2009-02-26 18:09:00,1.27935,1.27965,1.2782,1.2785,92000000.0
2009-02-26 18:10:00,1.2787,1.27915,1.2786,1.27905,36600000.0
2009-02-26 18:11:00,1.27895,1.27925,1.278,1.27865,56800000.0
2009-02-26 18:12:00,1.27845,1.2798,1.27805,1.2792,77400000.0
2009-02-26 18:13:00,1.2794,1.27985,1.2786,1.2786,66600000.0
2009-02-26 18:14:00,1.2785,1.27935,1.2785,1.27935,78600000.0
2009-02-26 18:15:00,1.27945,1.27965,1.27895,1.27905,52000000.0
2009-02-26 18:16:00,1.27915,1.27945,1.27865,1.27945,41600000.0
2009-02-26 18:17:00,1.27955,1.27955,1.278,1.2781,45800000.0
2009-02-26 18:18:00,1.2781,1.2781,1.278,1.2781,33200000.0
2009-02-26 18:19:00,1.2781,1.2792,1.2778,1.2785,97400000.0
2009-02-26 18:20:00,1.27835,1.27965,1.27795,1.2785,106200000.0
2009-02-26 18:21:00,1.27855,1.27985,1.2785,1.2792,69200000.0
2009-02-26 18:22:00,1.2792,1.27995,1.279,1.2797,133400000.0
2009-02-26 18:23:00,1.27975,1.27995,1.27895,1.2791,111600000.0
2009-02-26 18:24:00,1.2792,1.28,1.27855,1.27895,100000000.0
2009-02-26 18:25:00,1.2788,1.2792,1.2783,1.27855,114600000.0
2009-02-26 18:26:00,1.27855,1.2788,1.2783,1.27875,107200000.0
2009-02-26 18:27:00,1.27865,1.2791,1.27805,1.2791,157800000.0
2009-02-26 18:28:00,1.2791,1.27935,1.2783,1.2785,109400000.0
2009-02-26 18:29:00,1.2787,1.2794,1.2785,1.27875,68200000.0
2009-02-26 18:30:00,1.27895,1.2794,1.27855,1.2793,106000000.0
2009-02-26 18:31:00,1.27935,1.27975,1.279,1.2797,76000000.0
2009-02-26 18:32:00,1.2797,1.27975,1.27875,1.27875,48400000.0
2009-02-26 18:33:00,1.279,1.27925,1.2788,1.2791,28400000.0
2009-02-26 18:34:00,1.27915,1.27965,1.2784,1.27895,81600000.0
2009-02-26 18:35:00,1.27915,1.27955,1.27835,1.2787,84600000.0
2009-02-26 18:36:00,1.2787,1.27935,1.27835,1.2789,45600000.0
2009-02-26 18:37:00,1.27915,1.27935,1.2784,1.2785,43000000.0
2009-02-26 18:38:00,1.2785,1.27855,1.27835,1.27835,21200000.0
2009-02-26 18:39:00,1.27855,1.27875,1.27835,1.2786,40800000.0
2009-02-26 18:40:00,1.27865,1.279,1.27855,1.2789,76200000.0
2009-02-26 18:41:00,1.2787,1.2792,1.2783,1.2788,64000000.0
2009-02-26 18:42:00,1.2784,1.2789,1.2784,1.2786,27800000.0
2009-02-26 18:43:00,1.2789,1.27985,1.2784,1.27885,66800000.0
2009-02-26 18:44:00,1.27885,1.2795,1.27855,1.27885,103000000.0
2009-02-26 18:45:00,1.27885,1.27935,1.27885,1.2793,90200000.0
2009-02-26 18:46:00,1.27925,1.2796,1.2785,1.2786,91600000.0
2009-02-26 18:47:00,1.2785,1.27855,1.2784,1.2785,20800000.0
2009-02-26 18:48:00,1.2785,1.2785,1.2784,1.2784,33600000.0
2009-02-26 18:49:00,1.2784,1.27845,1.27835,1.27845,54400000.0
2009-02-26 18:50:00,1.2783,1.2783,1.2782,1.2783,28800000.0
2009-02-26 18:51:00,1.2783,1.2783,1.2782,1.2782,25600000.0
2009-02-26 18:52:00,1.2782,1.27835,1.2781,1.27835,35000000.0
2009-02-26 18:53:00,1.27815,1.279,1.27805,1.27845,67200000.0
2009-02-26 18:54:00,1.27835,1.2793,1.27835,1.27865,44600000.0
2009-02-26 18:55:00,1.27845,1.2786,1.2782,1.27845,32000000.0
2009-02-26 18:56:00,1.27835,1.27885,1.27835,1.27875,38400000.0
2009-02-26 18:57:00,1.27875,1.27875,1.2781,1.2781,27200000.0
2009-02-26 18:58:00,1.27815,1.279,1.27805,1.27805,65200000.0
2009-02-26 18:59:00,1.2782,1.27905,1.2779,1.2781,45200000.0
2009-02-26 19:00:00,1.2781,1.27925,1.2781,1.27905,46800000.0
2009-02-26 19:01:00,1.27905,1.27935,1.27905,1.27915,20200000.0
2009-02-26 19:02:00,1.27925,1.2794,1.2791,1.2794,8800000.0
2009-02-26 19:03:00,1.27955,1.27955,1.27895,1.2791,20000000.0
2009-02-26 19:04:00,1.27935,1.27935,1.27835,1.27835,19400000.0
2009-02-26 19:05:00,1.27845,1.27865,1.27825,1.2783,31600000.0
2009-02-26 19:06:00,1.2783,1.2783,1.2783,1.2783,17600000.0
2009-02-26 19:07:00,1.2783,1.2783,1.2781,1.2782,62200000.0
2009-02-26 19:08:00,1.27835,1.279,1.27805,1.279,62400000.0
2009-02-26 19:09:00,1.27925,1.28025,1.27805,1.27805,63200000.0
2009-02-26 19:10:00,1.2782,1.2783,1.2781,1.27825,45000000.0
2009-02-26 19:11:00,1.27825,1.27915,1.27795,1.27915,87000000.0
2009-02-26 19:12:00,1.27935,1.2795,1.27885,1.27905,21200000.0
2009-02-26 19:13:00,1.27895,1.27905,1.27855,1.27865,22400000.0
2009-02-26 19:14:00,1.2786,1.27945,1.27835,1.27945,38000000.0
2009-02-26 19:15:00,1.27965,1.27965,1.2796,1.2796,10200000.0
2009-02-26 19:16:00,1.27975,1.27995,1.27955,1.27995,22600000.0
2009-02-26 19:17:00,1.27985,1.27985,1.2784,1.2786,47600000.0
2009-02-26 19:18:00,1.2786,1.27875,1.27845,1.2786,50600000.0
2009-02-26 19:19:00,1.27845,1.2785,1.27845,1.2785,19200000.0
2009-02-26 19:20:00,1.2785,1.27895,1.2784,1.27895,58600000.0
2009-02-26 19:21:00,1.27905,1.27935,1.279,1.2792,21400000.0
2009-02-26 19:22:00,1.2791,1.27955,1.27905,1.2792,18800000.0
2009-02-26 19:23:00,1.27925,1.27925,1.2786,1.2786,75400000.0
2009-02-26 19:24:00,1.27865,1.27865,1.2786,1.2786,40000000.0
2009-02-26 19:25:00,1.2786,1.2786,1.2775,1.2782,14400000.0
2009-02-26 19:26:00,1.2784,1.2784,1.2784,1.2784,24000000.0
2009-02-26 19:27:00,1.2784,1.2784,1.2783,1.2783,65600000.0
2009-02-26 19:28:00,1.2782,1.2782,1.2781,1.2781,60600000.0
2009-02-26 19:29:00,1.2781,1.2781,1.27745,1.278,30400000.0
2009-02-26 19:30:00,1.278,1.278,1.2779,1.278,23800000.0
2009-02-26 19:31:00,1.2779,1.2782,1.2777,1.2778,43200000.0
2009-02-26 19:32:00,1.2778,1.27845,1.2777,1.2778,28800000.0
2009-02-26 19:33:00,1.2777,1.2777,1.2777,1.2777,3200000.0
2009-02-26 19:34:00,1.2776,1.27795,1.2776,1.27795,58200000.0
2009-02-26 19:35:00,1.27795,1.27795,1.27755,1.2776,20800000.0
2009-02-26 19:36:00,1.27775,1.27825,1.27755,1.27825,18000000.0
2009-02-26 19:37:00,1.278,1.2781,1.2776,1.27795,32000000.0
2009-02-26 19:38:00,1.27795,1.2783,1.2778,1.27815,25600000.0
2009-02-26 19:39:00,1.27795,1.2789,1.27795,1.2784,31400000.0
2009-02-26 19:40:00,1.27845,1.27845,1.2781,1.2784,38400000.0
2009-02-26 19:41:00,1.2785,1.2785,1.27825,1.27825,28800000.0
2009-02-26 19:42:00,1.2782,1.2789,1.2782,1.27885,12200000.0
2009-02-26 19:43:00,1.27885,1.27905,1.27865,1.27895,43600000.0
2009-02-26 19:44:00,1.27895,1.27965,1.2786,1.27885,72000000.0
2009-02-26 19:45:00,1.27875,1.279,1.27835,1.2785,94800000.0
2009-02-26 19:46:00,1.27845,1.27915,1.2784,1.2787,31000000.0
2009-02-26 19:47:00,1.27875,1.2788,1.27875,1.27875,4800000.0
2009-02-26 19:48:00,1.27875,1.2791,1.2787,1.27905,15800000.0
2009-02-26 19:49:00,1.2793,1.2806,1.2792,1.28015,67000000.0
2009-02-26 19:50:00,1.28005,1.2804,1.2791,1.2793,48200000.0
2009-02-26 19:51:00,1.27925,1.27925,1.27865,1.2787,56800000.0
2009-02-26 19:52:00,1.2787,1.2787,1.2785,1.2785,28400000.0
2009-02-26 19:53:00,1.2785,1.2785,1.2785,1.2785,7000000.0
2009-02-26 19:54:00,1.2785,1.2785,1.2785,1.2785,21000000.0
2009-02-26 19:55:00,1.2785,1.2785,1.2785,1.2785,40000000.0
2009-02-26 19:56:00,1.2785,1.2785,1.2785,1.2785,18000000.0
2009-02-26 19:57:00,1.2785,1.2785,1.2784,1.2784,21000000.0
2009-02-26 19:58:00,1.2784,1.2784,1.2783,1.2783,16000000.0
2009-02-26 19:59:00,1.2783,1.2783,1.2783,1.2783,12000000.0
2009-02-26 20:00:00,1.27725,1.2782,1.27675,1.2781,123200000.0
2009-02-26 20:01:00,1.2781,1.2781,1.2781,1.2781,65600000.0
2009-02-26 20:02:00,1.27778,1.2781,1.27778,1.2781,164000000.0
2009-02-26 20:03:00,1.2781,1.2781,1.2781,1.2781,172200000.0
2009-02-26 20:04:00,1.2781,1.2781,1.2781,1.2781,16400000.0
2009-02-26 20:05:00,1.2781,1.2781,1.27695,1.2777,18600000.0
2009-02-26 20:06:00,1.2777,1.2781,1.27685,1.2781,55200000.0
2009-02-26 20:07:00,1.2781,1.2781,1.27615,1.2766,77800000.0
2009-02-26 20:08:00,1.2768,1.2773,1.27615,1.27665,43600000.0
2009-02-26 20:09:00,1.2768,1.27705,1.2764,1.27675,40600000.0
2009-02-26 20:10:00,1.27695,1.27725,1.27655,1.2771,37600000.0
2009-02-26 20:11:00,1.277,1.277,1.27635,1.2768,35200000.0
2009-02-26 20:12:00,1.2767,1.2767,1.27625,1.2763,23200000.0
2009-02-26 20:13:00,1.27625,1.2772,1.2762,1.27655,43200000.0
2009-02-26 20:14:00,1.27665,1.27665,1.2753,1.2761,46400000.0
2009-02-26 20:15:00,1.2761,1.27665,1.27565,1.2762,85200000.0
2009-02-26 20:16:00,1.2762,1.2766,1.27565,1.27565,41400000.0
2009-02-26 20:17:00,1.27575,1.2766,1.27575,1.2766,15200000.0
2009-02-26 20:18:00,1.2766,1.27675,1.27605,1.27605,25800000.0
2009-02-26 20:19:00,1.27565,1.2766,1.275,1.27565,70800000.0
2009-02-26 20:20:00,1.27565,1.2771,1.27545,1.2771,39000000.0
2009-02-26 20:21:00,1.27695,1.2771,1.27585,1.2764,25200000.0
2009-02-26 20:22:00,1.27655,1.27705,1.276,1.27705,41800000.0
2009-02-26 20:23:00,1.2771,1.27765,1.2767,1.27685,27200000.0
2009-02-26 20:24:00,1.277,1.277,1.27665,1.27675,18200000.0
2009-02-26 20:25:00,1.2765,1.2765,1.27575,1.27595,40200000.0
2009-02-26 20:26:00,1.27575,1.2764,1.27575,1.2762,23800000.0
2009-02-26 20:27:00,1.2762,1.2767,1.27575,1.2767,39200000.0
2009-02-26 20:28:00,1.2768,1.27815,1.27665,1.2775,40000000.0
2009-02-26 20:29:00,1.2777,1.2777,1.27725,1.27725,7000000.0
2009-02-26 20:30:00,1.27745,1.27745,1.27675,1.2769,12600000.0
2009-02-26 20:31:00,1.277,1.27715,1.27675,1.27675,7000000.0
2009-02-26 20:32:00,1.27685,1.277,1.2768,1.277,8400000.0
2009-02-26 20:33:00,1.27656,1.27705,1.2765,1.2766,8400000.0
2009-02-26 20:34:00,1.2771,1.2774,1.2771,1.2774,8400000.0
2009-02-26 20:35:00,1.2775,1.2781,1.2775,1.27785,14000000.0
2009-02-26 20:36:00,1.2777,1.2787,1.27655,1.27735,62400000.0
2009-02-26 20:37:00,1.2774,1.27765,1.27665,1.2775,43600000.0
2009-02-26 20:38:00,1.2775,1.27905,1.2766,1.27755,51000000.0
2009-02-26 20:39:00,1.2778,1.2784,1.2767,1.27745,40000000.0
2009-02-26 20:40:00,1.2775,1.27815,1.2775,1.2776,19400000.0
2009-02-26 20:41:00,1.2775,1.27875,1.27695,1.2774,44600000.0
2009-02-26 20:42:00,1.27735,1.27845,1.27695,1.27845,47800000.0
2009-02-26 20:43:00,1.27835,1.27845,1.27785,1.27795,38600000.0
2009-02-26 20:44:00,1.27795,1.27855,1.27715,1.27855,24600000.0
2009-02-26 20:45:00,1.2787,1.27895,1.2773,1.2773,35200000.0
2009-02-26 20:46:00,1.2775,1.2782,1.27735,1.27805,20600000.0
2009-02-26 20:47:00,1.27815,1.2783,1.27795,1.278,15200000.0
2009-02-26 20:48:00,1.27815,1.2783,1.27785,1.27825,14000000.0
2009-02-26 20:49:00,1.27835,1.27835,1.27785,1.27785,9800000.0
2009-02-26 20:50:00,1.27805,1.27885,1.2777,1.27875,23800000.0
2009-02-26 20:51:00,1.27865,1.27865,1.27765,1.2784,28200000.0
2009-02-26 20:52:00,1.27865,1.2788,1.2786,1.2788,18200000.0
2009-02-26 20:53:00,1.2787,1.2788,1.2778,1.2778,10000000.0
2009-02-26 20:54:00,1.2778,1.279,1.2776,1.2776,28400000.0
2009-02-26 20:55:00,1.2778,1.27925,1.2776,1.2778,37600000.0
2009-02-26 20:56:00,1.2778,1.27785,1.2777,1.2777,23800000.0
2009-02-26 20:57:00,1.2777,1.2777,1.2776,1.2776,20000000.0
2009-02-26 20:58:00,1.2776,1.2776,1.2775,1.2775,2000000.0
2009-02-26 20:59:00,1.2775,1.2777,1.2775,1.2777,5400000.0
2009-02-26 21:00:00,1.27775,1.2782,1.27745,1.2778,40800000.0
2009-02-26 21:01:00,1.2779,1.2783,1.2774,1.2778,21600000.0
2009-02-26 21:02:00,1.2779,1.2779,1.2774,1.2774,38000000.0
2009-02-26 21:03:00,1.2774,1.2776,1.2773,1.2773,23800000.0
2009-02-26 21:04:00,1.2773,1.2773,1.2772,1.2772,19000000.0
2009-02-26 21:05:00,1.2772,1.2772,1.2771,1.2771,3000000.0
2009-02-26 21:06:00,1.2771,1.27725,1.277,1.277,37800000.0
2009-02-26 21:07:00,1.277,1.277,1.2768,1.2768,17000000.0
2009-02-26 21:08:00,1.2768,1.27695,1.27675,1.2768,10800000.0
2009-02-26 21:09:00,1.2768,1.27685,1.2767,1.2767,8800000.0
2009-02-26 21:10:00,1.2767,1.2773,1.2766,1.2766,28400000.0
2009-02-26 21:11:00,1.2766,1.27695,1.27645,1.27645,30000000.0
2009-02-26 21:12:00,1.2765,1.27655,1.2765,1.2765,3400000.0
2009-02-26 21:13:00,1.27655,1.2767,1.2765,1.2765,7200000.0
2009-02-26 21:14:00,1.2765,1.2765,1.2764,1.2764,19000000.0
2009-02-26 21:15:00,1.2764,1.2764,1.2763,1.2763,5000000.0
2009-02-26 21:16:00,1.2763,1.2763,1.2763,1.2763,3000000.0
2009-02-26 21:17:00,1.2763,1.2763,1.2762,1.2762,3000000.0
2009-02-26 21:18:00,1.2762,1.27655,1.2762,1.27655,7800000.0
2009-02-26 21:19:00,1.2766,1.27665,1.2766,1.27665,8400000.0
2009-02-26 21:20:00,1.27665,1.2782,1.27665,1.2782,28000000.0
2009-02-26 21:21:00,1.2783,1.2783,1.277,1.27755,28400000.0
2009-02-26 21:22:00,1.2773,1.2779,1.27695,1.2775,15400000.0
2009-02-26 21:23:00,1.2776,1.2779,1.27725,1.27725,12600000.0
2009-02-26 21:24:00,1.27725,1.27725,1.2772,1.27725,4200000.0
2009-02-26 21:25:00,1.27735,1.27765,1.277,1.27725,15400000.0
2009-02-26 21:26:00,1.27715,1.27745,1.27705,1.2773,16800000.0
2009-02-26 21:27:00,1.27745,1.2777,1.27745,1.2777,4200000.0
2009-02-26 21:28:00,1.2776,1.2776,1.2769,1.2769,5600000.0
2009-02-26 21:29:00,1.2769,1.2769,1.27665,1.2767,13800000.0
2009-02-26 21:30:00,1.2767,1.2767,1.2765,1.2767,35800000.0
2009-02-26 21:31:00,1.27645,1.2767,1.27645,1.2765,17000000.0
2009-02-26 21:32:00,1.2765,1.27775,1.2764,1.27775,46800000.0
2009-02-26 21:33:00,1.27755,1.2781,1.2775,1.27775,29400000.0
2009-02-26 21:34:00,1.27785,1.27805,1.2766,1.27725,50800000.0
2009-02-26 21:35:00,1.27745,1.2781,1.27715,1.27735,41200000.0
2009-02-26 21:36:00,1.27715,1.278,1.27715,1.278,25200000.0
2009-02-26 21:37:00,1.2779,1.27805,1.2774,1.27805,15400000.0
2009-02-26 21:38:00,1.2783,1.2787,1.27745,1.2776,37000000.0
2009-02-26 21:39:00,1.27745,1.2776,1.2771,1.2775,33600000.0
2009-02-26 21:40:00,1.277,1.279,1.277,1.27835,35800000.0
2009-02-26 21:41:00,1.27845,1.27845,1.27705,1.2771,37800000.0
2009-02-26 21:42:00,1.2771,1.278,1.2769,1.2777,41400000.0
2009-02-26 21:43:00,1.2778,1.2778,1.2771,1.2773,21800000.0
2009-02-26 21:44:00,1.2774,1.2774,1.2772,1.27735,7200000.0
2009-02-26 21:45:00,1.2772,1.27725,1.277,1.277,41800000.0
2009-02-26 21:46:00,1.2771,1.2771,1.277,1.277,14000000.0
2009-02-26 21:47:00,1.277,1.277,1.2764,1.2768,12200000.0
2009-02-26 21:48:00,1.2769,1.27825,1.2766,1.278,29400000.0
2009-02-26 21:49:00,1.27815,1.27815,1.27645,1.27665,27200000.0
2009-02-26 21:50:00,1.2764,1.27795,1.27635,1.27795,42200000.0
2009-02-26 21:51:00,1.27815,1.2783,1.27765,1.27795,34200000.0
2009-02-26 21:52:00,1.27805,1.2784,1.2775,1.2776,29200000.0
2009-02-26 21:53:00,1.27755,1.27755,1.27665,1.2772,29400000.0
2009-02-26 21:54:00,1.2773,1.27735,1.2768,1.2769,37800000.0
2009-02-26 21:55:00,1.277,1.277,1.2767,1.2767,28200000.0
2009-02-26 21:56:00,1.2767,1.2769,1.2765,1.2766,37800000.0
2009-02-26 21:57:00,1.2765,1.2765,1.2764,1.2764,15000000.0
2009-02-26 21:58:00,1.2764,1.2767,1.2763,1.2767,23600000.0
2009-02-26 21:59:00,1.2764,1.2769,1.2764,1.2769,8600000.0
2009-02-26 22:00:00,1.27685,1.2769,1.27645,1.27645,20000000.0
2009-02-26 22:01:00,1.2765,1.27665,1.27625,1.2765,47800000.0
2009-02-26 22:02:00,1.2764,1.277,1.2763,1.277,35200000.0
2009-02-26 22:03:00,1.277,1.277,1.2762,1.2765,32600000.0
2009-02-26 22:04:00,1.2765,1.2766,1.2765,1.2765,9800000.0
2009-02-26 22:05:00,1.2764,1.27675,1.2764,1.27665,18200000.0
2009-02-26 22:06:00,1.2768,1.2768,1.2762,1.2762,20000000.0
2009-02-26 22:07:00,1.2762,1.2778,1.2762,1.27675,121200000.0
2009-02-26 22:08:00,1.27675,1.2768,1.2761,1.2764,61000000.0
2009-02-26 22:09:00,1.2765,1.2765,1.27635,1.2764,21400000.0
2009-02-26 22:10:00,1.27635,1.27635,1.2762,1.2762,34600000.0
2009-02-26 22:11:00,1.2762,1.2768,1.2748,1.27555,47400000.0
2009-02-26 22:12:00,1.27565,1.27635,1.2753,1.27565,71000000.0
2009-02-26 22:13:00,1.27565,1.27565,1.27505,1.27505,22400000.0
2009-02-26 22:14:00,1.27515,1.27545,1.27485,1.27485,26200000.0
2009-02-26 22:15:00,1.27495,1.2757,1.2746,1.2757,69200000.0
2009-02-26 22:16:00,1.27585,1.27585,1.27515,1.27545,24800000.0
2009-02-26 22:17:00,1.27535,1.2762,1.27515,1.2755,50000000.0
2009-02-26 22:18:00,1.2757,1.2757,1.27515,1.2755,32200000.0
2009-02-26 22:19:00,1.2756,1.2757,1.275,1.27525,59600000.0
2009-02-26 22:20:00,1.27535,1.2755,1.2751,1.2751,36000000.0
2009-02-26 22:21:00,1.27525,1.27565,1.2751,1.27535,31200000.0
2009-02-26 22:22:00,1.2754,1.2755,1.27525,1.2754,42200000.0
2009-02-26 22:23:00,1.27545,1.27575,1.27525,1.2755,20200000.0
2009-02-26 22:24:00,1.27525,1.2756,1.27525,1.2756,9000000.0
2009-02-26 22:25:00,1.27555,1.27555,1.27525,1.27525,4600000.0
2009-02-26 22:26:00,1.2753,1.2754,1.2751,1.2753,17800000.0
2009-02-26 22:27:00,1.27525,1.2753,1.27505,1.2752,25800000.0
2009-02-26 22:28:00,1.2753,1.27545,1.2752,1.2753,14600000.0
2009-02-26 22:29:00,1.2753,1.27605,1.27495,1.27505,59200000.0
2009-02-26 22:30:00,1.27505,1.2767,1.27505,1.27585,51000000.0
2009-02-26 22:31:00,1.2759,1.2759,1.27505,1.2753,82800000.0
2009-02-26 22:32:00,1.27525,1.27705,1.27515,1.27595,65000000.0
2009-02-26 22:33:00,1.2757,1.2759,1.2756,1.2758,15600000.0
2009-02-26 22:34:00,1.27575,1.27625,1.2753,1.27625,31800000.0
2009-02-26 22:35:00,1.27635,1.27635,1.27515,1.2753,50600000.0
2009-02-26 22:36:00,1.27535,1.2768,1.275,1.27585,80800000.0
2009-02-26 22:37:00,1.2761,1.2762,1.27595,1.2761,14200000.0
2009-02-26 22:38:00,1.2761,1.2761,1.2758,1.2759,28800000.0
2009-02-26 22:39:00,1.27585,1.27625,1.2756,1.27575,32800000.0
2009-02-26 22:40:00,1.2758,1.27595,1.2756,1.27585,16600000.0
2009-02-26 22:41:00,1.27585,1.27585,1.27575,1.27585,6200000.0
2009-02-26 22:42:00,1.27585,1.27585,1.27585,1.27585,3000000.0
2009-02-26 22:43:00,1.27595,1.2762,1.27595,1.2762,29000000.0
2009-02-26 22:44:00,1.2762,1.2764,1.27615,1.27625,24000000.0
2009-02-26 22:45:00,1.2762,1.27625,1.2757,1.27585,12000000.0
2009-02-26 22:46:00,1.2758,1.277,1.2754,1.2759,40200000.0
2009-02-26 22:47:00,1.27575,1.2759,1.27575,1.2759,5600000.0
2009-02-26 22:48:00,1.27615,1.2775,1.27595,1.27615,19000000.0
2009-02-26 22:49:00,1.27615,1.2762,1.2757,1.2758,17000000.0
2009-02-26 22:50:00,1.2758,1.2758,1.27535,1.2756,8800000.0
2009-02-26 22:51:00,1.27545,1.27605,1.27545,1.2755,23800000.0
2009-02-26 22:52:00,1.2755,1.27715,1.2755,1.27705,34600000.0
2009-02-26 22:53:00,1.27705,1.2771,1.2756,1.2765,56800000.0
2009-02-26 22:54:00,1.27625,1.2767,1.27585,1.2767,52000000.0
2009-02-26 22:55:00,1.27725,1.2774,1.27595,1.27725,29200000.0
2009-02-26 22:56:00,1.27685,1.27685,1.2761,1.2761,34200000.0
2009-02-26 22:57:00,1.27595,1.27595,1.27555,1.27555,55400000.0
2009-02-26 22:58:00,1.2755,1.2755,1.2749,1.2753,46800000.0
2009-02-26 22:59:00,1.2753,1.2758,1.27515,1.27575,26600000.0
2009-02-26 23:00:00,1.27575,1.27655,1.2753,1.2762,34600000.0
2009-02-26 23:01:00,1.27615,1.27615,1.2757,1.2757,39200000.0
2009-02-26 23:02:00,1.2757,1.2761,1.2755,1.27565,41400000.0
2009-02-26 23:03:00,1.2757,1.27655,1.27485,1.27655,46600000.0
2009-02-26 23:04:00,1.27655,1.27665,1.2753,1.27605,43000000.0
2009-02-26 23:05:00,1.2762,1.27695,1.276,1.27615,37200000.0
2009-02-26 23:06:00,1.2763,1.27685,1.2763,1.2763,8200000.0
2009-02-26 23:07:00,1.2764,1.2764,1.2748,1.27625,37800000.0
2009-02-26 23:08:00,1.2763,1.2766,1.2763,1.2763,9800000.0
2009-02-26 23:09:00,1.27625,1.27645,1.27625,1.27625,7000000.0
2009-02-26 23:10:00,1.27625,1.27625,1.27625,1.27625,1400000.0
2009-02-26 23:11:00,1.2763,1.27635,1.2758,1.2758,26800000.0
2009-02-26 23:12:00,1.27575,1.2762,1.27575,1.27575,28400000.0
2009-02-26 23:13:00,1.2759,1.2759,1.2757,1.2758,7000000.0
2009-02-26 23:14:00,1.2759,1.276,1.27585,1.27585,19200000.0
2009-02-26 23:15:00,1.2756,1.27595,1.2756,1.27595,13600000.0
2009-02-26 23:16:00,1.27585,1.27585,1.27585,1.27585,7400000.0
2009-02-26 23:17:00,1.27585,1.27585,1.2742,1.27425,38400000.0
2009-02-26 23:18:00,1.2744,1.27515,1.27375,1.27445,118400000.0
2009-02-26 23:19:00,1.27445,1.27455,1.27385,1.2743,78600000.0
2009-02-26 23:20:00,1.2742,1.27495,1.2741,1.27495,24000000.0
2009-02-26 23:21:00,1.27465,1.275,1.273,1.27415,79600000.0
2009-02-26 23:22:00,1.27435,1.2748,1.27395,1.2743,50400000.0
2009-02-26 23:23:00,1.2741,1.27485,1.27405,1.27415,41800000.0
2009-02-26 23:24:00,1.27425,1.2746,1.27395,1.2745,23200000.0
2009-02-26 23:25:00,1.27425,1.27445,1.27385,1.27385,44400000.0
2009-02-26 23:26:00,1.2738,1.274,1.27305,1.2738,77000000.0
2009-02-26 23:27:00,1.27385,1.27415,1.27385,1.2741,13800000.0
2009-02-26 23:28:00,1.2741,1.2741,1.2733,1.2733,26400000.0
2009-02-26 23:29:00,1.2735,1.2736,1.273,1.273,22800000.0
2009-02-26 23:30:00,1.273,1.27315,1.27265,1.2731,47200000.0
2009-02-26 23:31:00,1.2731,1.27335,1.2729,1.2733,41800000.0
2009-02-26 23:32:00,1.27325,1.27385,1.2729,1.27315,40400000.0
2009-02-26 23:33:00,1.27325,1.27325,1.27275,1.2731,33800000.0
2009-02-26 23:34:00,1.27295,1.27315,1.27275,1.27315,11600000.0
2009-02-26 23:35:00,1.27142,1.2716,1.27132,1.2716,26600000.0
2009-02-26 23:36:00,1.2732,1.27365,1.273,1.27325,26600000.0
2009-02-26 23:37:00,1.2733,1.2735,1.27275,1.2733,39000000.0
2009-02-26 23:38:00,1.2733,1.2733,1.27225,1.27285,34000000.0
2009-02-26 23:39:00,1.27295,1.2735,1.27265,1.27305,30800000.0
2009-02-26 23:40:00,1.27325,1.27345,1.2731,1.27345,9800000.0
2009-02-26 23:41:00,1.27305,1.27365,1.2727,1.27325,14400000.0
2009-02-26 23:42:00,1.27345,1.27395,1.2733,1.27395,16800000.0
2009-02-26 23:43:00,1.27415,1.27425,1.27285,1.2738,30000000.0
2009-02-26 23:44:00,1.2737,1.2742,1.27285,1.2732,18400000.0
2009-02-26 23:45:00,1.2732,1.2738,1.2728,1.2738,36400000.0
2009-02-26 23:46:00,1.2732,1.27385,1.27315,1.27315,22400000.0
2009-02-26 23:47:00,1.2734,1.2739,1.273,1.2732,23800000.0
2009-02-26 23:48:00,1.27325,1.27335,1.2725,1.2725,26800000.0
2009-02-26 23:49:00,1.2726,1.27365,1.2725,1.27365,21000000.0
2009-02-26 23:50:00,1.27375,1.27435,1.27325,1.27375,25000000.0
2009-02-26 23:51:00,1.27365,1.2738,1.27355,1.27355,12600000.0
2009-02-26 23:52:00,1.27315,1.27345,1.27315,1.27345,5600000.0
2009-02-26 23:53:00,1.2736,1.27395,1.2736,1.2736,7000000.0
2009-02-26 23:54:00,1.27355,1.27355,1.27315,1.27355,8400000.0
2009-02-26 23:55:00,1.27365,1.27365,1.273,1.2735,11200000.0
2009-02-26 23:56:00,1.27355,1.27355,1.27315,1.27345,9800000.0
2009-02-26 23:57:00,1.27335,1.27375,1.27335,1.27375,14000000.0
2009-02-26 23:58:00,1.2737,1.2742,1.27325,1.2738,22400000.0
2009-02-26 23:59:00,1.27375,1.27385,1.2703,1.2728,37600000.0
2009-02-27 00:00:00,1.27195,1.27235,1.2699,1.2712,64000000.0
2009-02-27 00:01:00,1.26955,1.27115,1.26925,1.2709,25600000.0
2009-02-27 00:02:00,1.2707,1.27275,1.2707,1.27265,12800000.0
2009-02-27 00:03:00,1.27265,1.27275,1.27225,1.27275,15400000.0
2009-02-27 00:04:00,1.2724,1.2725,1.27235,1.27245,9800000.0
2009-02-27 00:05:00,1.27255,1.2733,1.2723,1.2733,19600000.0
2009-02-27 00:06:00,1.2733,1.2733,1.2725,1.2729,8400000.0
2009-02-27 00:07:00,1.27305,1.27305,1.27265,1.27275,7000000.0
2009-02-27 00:08:00,1.2729,1.2729,1.2729,1.2729,2800000.0
2009-02-27 00:09:00,1.273,1.273,1.27265,1.2729,5600000.0
2009-02-27 00:10:00,1.2729,1.2733,1.27275,1.27275,35000000.0
2009-02-27 00:11:00,1.27275,1.2729,1.27275,1.2729,7000000.0
2009-02-27 00:12:00,1.2729,1.27295,1.2729,1.27295,4200000.0
2009-02-27 00:13:00,1.27315,1.27335,1.27295,1.27315,16800000.0
2009-02-27 00:14:00,1.2733,1.27355,1.273,1.27325,25200000.0
2009-02-27 00:15:00,1.27325,1.2738,1.27305,1.27305,35000000.0
2009-02-27 00:16:00,1.27325,1.27325,1.27315,1.27315,4200000.0
2009-02-27 00:17:00,1.2733,1.2733,1.2727,1.2727,4200000.0
2009-02-27 00:18:00,1.2729,1.2734,1.2729,1.27335,9800000.0
2009-02-27 00:19:00,1.27315,1.2734,1.2728,1.2728,12600000.0
2009-02-27 00:20:00,1.2727,1.2727,1.2725,1.27265,8400000.0
2009-02-27 00:21:00,1.27265,1.27265,1.27265,1.27265,1400000.0
2009-02-27 00:22:00,1.2727,1.2727,1.2727,1.2727,1400000.0
2009-02-27 00:23:00,1.2725,1.2726,1.2723,1.2723,9800000.0
2009-02-27 00:24:00,1.27245,1.27275,1.27235,1.27235,18800000.0
2009-02-27 00:25:00,1.2727,1.27355,1.2723,1.2728,25600000.0
2009-02-27 00:26:00,1.2727,1.27285,1.2724,1.27245,24200000.0
2009-02-27 00:27:00,1.27235,1.27245,1.2721,1.2721,12800000.0
2009-02-27 00:28:00,1.27205,1.2725,1.27205,1.2723,26800000.0
2009-02-27 00:29:00,1.2723,1.2724,1.2722,1.2724,9800000.0
2009-02-27 00:30:00,1.2723,1.2725,1.27135,1.2721,53600000.0
2009-02-27 00:31:00,1.2722,1.27265,1.271,1.27265,44200000.0
2009-02-27 00:32:00,1.27255,1.2727,1.2723,1.2725,23800000.0
2009-02-27 00:33:00,1.27265,1.27265,1.2724,1.2724,9800000.0
2009-02-27 00:34:00,1.2725,1.2727,1.2725,1.2727,7000000.0
2009-02-27 00:35:00,1.2729,1.2729,1.2729,1.2729,1400000.0
2009-02-27 00:36:00,1.2728,1.2728,1.27245,1.27245,19600000.0
2009-02-27 00:37:00,1.27255,1.27285,1.27255,1.27255,15400000.0
2009-02-27 00:38:00,1.27235,1.2725,1.27215,1.27245,30800000.0
2009-02-27 00:39:00,1.27255,1.27255,1.27175,1.27205,19600000.0
2009-02-27 00:40:00,1.27215,1.2723,1.2718,1.2718,39200000.0
2009-02-27 00:41:00,1.2718,1.27205,1.27125,1.27125,46200000.0
2009-02-27 00:42:00,1.27145,1.2721,1.27095,1.27205,31400000.0
2009-02-27 00:43:00,1.27215,1.27345,1.2721,1.27265,19600000.0
2009-02-27 00:44:00,1.2727,1.2727,1.27225,1.2726,15600000.0
2009-02-27 00:45:00,1.27275,1.27375,1.27255,1.2734,26600000.0
2009-02-27 00:46:00,1.2737,1.2737,1.2735,1.2735,4200000.0
2009-02-27 00:47:00,1.2731,1.27345,1.2731,1.27345,5600000.0
2009-02-27 00:48:00,1.2736,1.2736,1.2734,1.2734,4200000.0
2009-02-27 00:49:00,1.2735,1.27365,1.2735,1.27355,7000000.0
2009-02-27 00:50:00,1.2736,1.2736,1.27355,1.2736,4200000.0
2009-02-27 00:51:00,1.2737,1.2737,1.27355,1.2737,7000000.0
2009-02-27 00:52:00,1.27385,1.2739,1.27345,1.2737,17200000.0
2009-02-27 00:53:00,1.2738,1.2738,1.2727,1.27335,33400000.0
2009-02-27 00:54:00,1.2733,1.2742,1.2732,1.2741,32000000.0
2009-02-27 00:55:00,1.27385,1.27555,1.273,1.27395,84800000.0
2009-02-27 00:56:00,1.27415,1.27545,1.2738,1.27495,62800000.0
2009-02-27 00:57:00,1.27495,1.2752,1.27415,1.27445,43600000.0
2009-02-27 00:58:00,1.2745,1.27515,1.27415,1.27515,48000000.0
2009-02-27 00:59:00,1.275,1.27545,1.27425,1.27445,109000000.0
2009-02-27 01:00:00,1.2743,1.276,1.2743,1.2751,114000000.0
2009-02-27 01:01:00,1.27475,1.27535,1.27475,1.27515,56200000.0
2009-02-27 01:02:00,1.2752,1.27555,1.27495,1.2754,25200000.0
2009-02-27 01:03:00,1.2752,1.27565,1.2752,1.27565,17000000.0
2009-02-27 01:04:00,1.27555,1.2757,1.2751,1.27535,57600000.0
2009-02-27 01:05:00,1.27535,1.27545,1.27405,1.2749,61600000.0
2009-02-27 01:06:00,1.2749,1.27515,1.27475,1.27505,26000000.0
2009-02-27 01:07:00,1.27515,1.2757,1.27495,1.2757,34000000.0
2009-02-27 01:08:00,1.2757,1.2757,1.2747,1.2755,40400000.0
2009-02-27 01:09:00,1.2753,1.2761,1.2749,1.27555,95400000.0
2009-02-27 01:10:00,1.2757,1.27575,1.2751,1.2751,17200000.0
2009-02-27 01:11:00,1.2751,1.27515,1.2747,1.27515,29200000.0
2009-02-27 01:12:00,1.2751,1.2754,1.274,1.2754,53600000.0
2009-02-27 01:13:00,1.2752,1.27525,1.2749,1.275,12800000.0
2009-02-27 01:14:00,1.275,1.27535,1.2749,1.2753,31800000.0
2009-02-27 01:15:00,1.2753,1.2757,1.2749,1.27565,32000000.0
2009-02-27 01:16:00,1.27565,1.27565,1.27515,1.27565,28400000.0
2009-02-27 01:17:00,1.2756,1.2756,1.27395,1.2741,64000000.0
2009-02-27 01:18:00,1.2742,1.27515,1.2742,1.2748,35000000.0
2009-02-27 01:19:00,1.27485,1.27485,1.2738,1.2741,46600000.0
2009-02-27 01:20:00,1.2741,1.27415,1.27365,1.27415,15200000.0
2009-02-27 01:21:00,1.2743,1.2743,1.2736,1.2736,39000000.0
2009-02-27 01:22:00,1.27355,1.27395,1.27325,1.2736,45000000.0
2009-02-27 01:23:00,1.27355,1.27455,1.27345,1.27455,26000000.0
2009-02-27 01:24:00,1.27455,1.27455,1.2735,1.27405,18600000.0
2009-02-27 01:25:00,1.2738,1.2745,1.2733,1.2733,50000000.0
2009-02-27 01:26:00,1.27325,1.2749,1.2732,1.2735,90600000.0
2009-02-27 01:27:00,1.2736,1.275,1.2736,1.2743,70200000.0
2009-02-27 01:28:00,1.2745,1.27535,1.27445,1.27495,59200000.0
2009-02-27 01:29:00,1.275,1.2754,1.274,1.274,30200000.0
2009-02-27 01:30:00,1.2744,1.275,1.2744,1.275,9800000.0
2009-02-27 01:31:00,1.2751,1.2751,1.2746,1.27485,8400000.0
2009-02-27 01:32:00,1.27495,1.27495,1.2744,1.27445,9800000.0
2009-02-27 01:33:00,1.27445,1.27445,1.27445,1.27445,1400000.0
2009-02-27 01:34:00,1.2747,1.2749,1.2743,1.27485,10000000.0
2009-02-27 01:35:00,1.27475,1.2748,1.27475,1.2748,4200000.0
2009-02-27 01:36:00,1.2746,1.275,1.27435,1.27475,31400000.0
2009-02-27 01:37:00,1.2749,1.2753,1.27487,1.2753,27200000.0
2009-02-27 01:38:00,1.2752,1.27535,1.27405,1.2753,28400000.0
2009-02-27 01:39:00,1.2752,1.2754,1.27485,1.2751,23400000.0
2009-02-27 01:40:00,1.275,1.2761,1.27485,1.2758,35200000.0
2009-02-27 01:41:00,1.2758,1.2758,1.2749,1.27515,13200000.0
2009-02-27 01:42:00,1.2752,1.2755,1.2752,1.2753,15600000.0
2009-02-27 01:43:00,1.27525,1.2753,1.2746,1.275,17000000.0
2009-02-27 01:44:00,1.2748,1.275,1.2743,1.27475,46600000.0
2009-02-27 01:45:00,1.2747,1.2747,1.27415,1.2744,21000000.0
2009-02-27 01:46:00,1.2744,1.2749,1.274,1.274,17200000.0
2009-02-27 01:47:00,1.2739,1.2744,1.2739,1.27405,16800000.0
2009-02-27 01:48:00,1.27425,1.2749,1.27425,1.2745,25400000.0
2009-02-27 01:49:00,1.2745,1.2745,1.27445,1.27445,5800000.0
2009-02-27 01:50:00,1.2745,1.27495,1.27445,1.27465,26200000.0
2009-02-27 01:51:00,1.27445,1.2754,1.274,1.27485,58400000.0
2009-02-27 01:52:00,1.27485,1.27485,1.2741,1.2741,20000000.0
2009-02-27 01:53:00,1.27415,1.2751,1.27405,1.275,27000000.0
2009-02-27 01:54:00,1.2751,1.2754,1.2749,1.27535,42400000.0
2009-02-27 01:55:00,1.27525,1.27535,1.2739,1.2741,49400000.0
2009-02-27 01:56:00,1.2743,1.2746,1.2734,1.274,47800000.0
2009-02-27 01:57:00,1.27415,1.2746,1.2741,1.27435,28200000.0
2009-02-27 01:58:00,1.2741,1.2743,1.2741,1.2742,8400000.0
2009-02-27 01:59:00,1.27385,1.2743,1.27365,1.2737,28800000.0
2009-02-27 02:00:00,1.27395,1.2744,1.27395,1.27415,25200000.0
2009-02-27 02:01:00,1.27425,1.2748,1.2736,1.27375,40000000.0
2009-02-27 02:02:00,1.27355,1.2745,1.27335,1.2743,28200000.0
2009-02-27 02:03:00,1.2743,1.27455,1.2743,1.2745,14000000.0
2009-02-27 02:04:00,1.2745,1.2755,1.2745,1.2755,23800000.0
2009-02-27 02:05:00,1.27495,1.27515,1.2742,1.2743,33600000.0
2009-02-27 02:06:00,1.2743,1.27505,1.2743,1.27505,18400000.0
2009-02-27 02:07:00,1.2751,1.2751,1.27435,1.275,16800000.0
2009-02-27 02:08:00,1.2752,1.2752,1.27495,1.27495,2800000.0
2009-02-27 02:09:00,1.2751,1.2753,1.27505,1.2752,9800000.0
2009-02-27 02:10:00,1.2753,1.27535,1.2751,1.2752,18200000.0
2009-02-27 02:11:00,1.27515,1.27515,1.27425,1.27445,36800000.0
2009-02-27 02:12:00,1.27445,1.27445,1.2734,1.27415,65400000.0
2009-02-27 02:13:00,1.27405,1.2747,1.27405,1.2741,37800000.0
2009-02-27 02:14:00,1.274,1.2741,1.27355,1.2738,25200000.0
2009-02-27 02:15:00,1.27395,1.2747,1.27375,1.27415,58200000.0
2009-02-27 02:16:00,1.2741,1.27445,1.2735,1.2735,36800000.0
2009-02-27 02:17:00,1.27355,1.27395,1.27275,1.2736,42400000.0
2009-02-27 02:18:00,1.27365,1.2738,1.2729,1.27335,41000000.0
2009-02-27 02:19:00,1.27335,1.27335,1.27245,1.2728,42600000.0
2009-02-27 02:20:00,1.273,1.273,1.27245,1.27245,25200000.0
2009-02-27 02:21:00,1.27255,1.27385,1.27225,1.27385,30800000.0
2009-02-27 02:22:00,1.27395,1.27425,1.2728,1.27285,32200000.0
2009-02-27 02:23:00,1.2728,1.2745,1.2728,1.27415,47600000.0
2009-02-27 02:24:00,1.27435,1.2744,1.2741,1.27435,31000000.0
2009-02-27 02:25:00,1.27445,1.27465,1.27245,1.27255,69000000.0
2009-02-27 02:26:00,1.2727,1.27335,1.2726,1.27315,46600000.0
2009-02-27 02:27:00,1.27315,1.2738,1.2723,1.2735,73000000.0
2009-02-27 02:28:00,1.27365,1.2738,1.27195,1.2726,46400000.0
2009-02-27 02:29:00,1.27225,1.2738,1.2714,1.27195,102000000.0
2009-02-27 02:30:00,1.27165,1.27305,1.27165,1.2722,77000000.0
2009-02-27 02:31:00,1.2723,1.2728,1.27135,1.27215,56600000.0
2009-02-27 02:32:00,1.2723,1.2739,1.2717,1.2737,53800000.0
2009-02-27 02:33:00,1.27315,1.27415,1.2727,1.27345,40200000.0
2009-02-27 02:34:00,1.27345,1.2744,1.27335,1.27395,38200000.0
2009-02-27 02:35:00,1.2741,1.27495,1.27305,1.2741,85000000.0
2009-02-27 02:36:00,1.27425,1.2747,1.2735,1.2738,51800000.0
2009-02-27 02:37:00,1.274,1.27455,1.27295,1.273,37800000.0
2009-02-27 02:38:00,1.27385,1.2751,1.27345,1.2739,66800000.0
2009-02-27 02:39:00,1.27415,1.27415,1.27275,1.27295,53000000.0
2009-02-27 02:40:00,1.273,1.274,1.273,1.27395,12600000.0
2009-02-27 02:41:00,1.2741,1.2744,1.27295,1.27295,54600000.0
2009-02-27 02:42:00,1.27305,1.2743,1.27305,1.2741,39400000.0
2009-02-27 02:43:00,1.27405,1.27465,1.27335,1.27355,43600000.0
2009-02-27 02:44:00,1.274,1.274,1.2727,1.2727,35000000.0
2009-02-27 02:45:00,1.2728,1.27315,1.27235,1.27285,18200000.0
2009-02-27 02:46:00,1.27285,1.27325,1.27245,1.27295,50800000.0
2009-02-27 02:47:00,1.2732,1.27345,1.2729,1.2731,22400000.0
2009-02-27 02:48:00,1.27325,1.27325,1.2721,1.27325,36400000.0
2009-02-27 02:49:00,1.27305,1.27505,1.273,1.2745,80200000.0
2009-02-27 02:50:00,1.2747,1.2752,1.2728,1.27455,73800000.0
2009-02-27 02:51:00,1.27435,1.275,1.27425,1.2748,42400000.0
2009-02-27 02:52:00,1.2748,1.27505,1.2728,1.2728,51000000.0
2009-02-27 02:53:00,1.2727,1.2748,1.2726,1.2739,52200000.0
2009-02-27 02:54:00,1.2742,1.27555,1.27405,1.27475,74000000.0
2009-02-27 02:55:00,1.2748,1.2749,1.27275,1.27415,77000000.0
2009-02-27 02:56:00,1.2742,1.2745,1.2741,1.27425,16800000.0
2009-02-27 02:57:00,1.2742,1.27505,1.2739,1.2749,37800000.0
2009-02-27 02:58:00,1.2749,1.27545,1.27465,1.27525,38400000.0
2009-02-27 02:59:00,1.27525,1.27625,1.27495,1.27555,45200000.0
2009-02-27 03:00:00,1.2757,1.2764,1.2756,1.2763,79000000.0
2009-02-27 03:01:00,1.2763,1.2763,1.27445,1.2751,63200000.0
2009-02-27 03:02:00,1.27485,1.27525,1.2747,1.2747,39200000.0
2009-02-27 03:03:00,1.2747,1.2751,1.2745,1.2745,37400000.0
2009-02-27 03:04:00,1.2745,1.2745,1.2732,1.2732,92200000.0
2009-02-27 03:05:00,1.2733,1.2738,1.2733,1.2736,39600000.0
2009-02-27 03:06:00,1.27365,1.27475,1.27365,1.274,34600000.0
2009-02-27 03:07:00,1.27425,1.27485,1.2742,1.27455,18200000.0
2009-02-27 03:08:00,1.2747,1.2747,1.27445,1.27445,14000000.0
2009-02-27 03:09:00,1.2741,1.2741,1.2724,1.2733,30000000.0
2009-02-27 03:10:00,1.2736,1.27415,1.2736,1.2741,8400000.0
2009-02-27 03:11:00,1.274,1.27455,1.274,1.274,28400000.0
2009-02-27 03:12:00,1.27405,1.2745,1.27405,1.27435,32200000.0
2009-02-27 03:13:00,1.27435,1.27435,1.27335,1.27395,26800000.0
2009-02-27 03:14:00,1.27385,1.27475,1.27325,1.2736,60200000.0
2009-02-27 03:15:00,1.2734,1.2744,1.2734,1.2744,29400000.0
2009-02-27 03:16:00,1.27455,1.27495,1.27405,1.27475,33200000.0
2009-02-27 03:17:00,1.2747,1.27475,1.27395,1.27475,25200000.0
2009-02-27 03:18:00,1.2748,1.2753,1.27455,1.2753,24200000.0
2009-02-27 03:19:00,1.2755,1.276,1.2752,1.2759,28800000.0
2009-02-27 03:20:00,1.2758,1.2764,1.27545,1.2759,26600000.0
2009-02-27 03:21:00,1.2758,1.2768,1.27545,1.2768,25400000.0
2009-02-27 03:22:00,1.2768,1.2768,1.27585,1.2761,22600000.0
2009-02-27 03:23:00,1.27635,1.27665,1.27575,1.2761,21600000.0
2009-02-27 03:24:00,1.2761,1.2765,1.2761,1.27635,29200000.0
2009-02-27 03:25:00,1.2763,1.2763,1.2756,1.27595,21000000.0
2009-02-27 03:26:00,1.27585,1.2765,1.27545,1.2759,70600000.0
2009-02-27 03:27:00,1.2757,1.2761,1.2756,1.2759,35200000.0
2009-02-27 03:28:00,1.27565,1.2766,1.27565,1.2764,51800000.0
2009-02-27 03:29:00,1.27635,1.2765,1.27585,1.27615,36600000.0
2009-02-27 03:30:00,1.27615,1.27635,1.2751,1.27635,41800000.0
2009-02-27 03:31:00,1.27585,1.27585,1.275,1.27515,63400000.0
2009-02-27 03:32:00,1.27525,1.27665,1.27525,1.27665,43400000.0
2009-02-27 03:33:00,1.2769,1.277,1.27505,1.2762,51800000.0
2009-02-27 03:34:00,1.2761,1.2768,1.2754,1.2766,20800000.0
2009-02-27 03:35:00,1.27645,1.2765,1.27525,1.27635,22000000.0
2009-02-27 03:36:00,1.2761,1.2766,1.27515,1.2764,25600000.0
2009-02-27 03:37:00,1.27645,1.2777,1.27645,1.27735,28000000.0
2009-02-27 03:38:00,1.27735,1.27735,1.27595,1.2768,12600000.0
2009-02-27 03:39:00,1.27675,1.27695,1.2767,1.27675,12600000.0
2009-02-27 03:40:00,1.2769,1.27705,1.27665,1.27705,7000000.0
2009-02-27 03:41:00,1.277,1.277,1.2768,1.2768,4200000.0
2009-02-27 03:42:00,1.27685,1.27715,1.27685,1.27715,11200000.0
2009-02-27 03:43:00,1.2771,1.2772,1.27655,1.27695,30000000.0
2009-02-27 03:44:00,1.2769,1.277,1.2761,1.27675,41600000.0
2009-02-27 03:45:00,1.2763,1.2768,1.2762,1.2766,26000000.0
2009-02-27 03:46:00,1.2765,1.2766,1.27605,1.2764,17000000.0
2009-02-27 03:47:00,1.2766,1.2771,1.27615,1.2767,51000000.0
2009-02-27 03:48:00,1.27665,1.27675,1.27655,1.27665,15400000.0
2009-02-27 03:49:00,1.2766,1.2767,1.2766,1.27665,9800000.0
2009-02-27 03:50:00,1.27665,1.2771,1.2763,1.27655,36000000.0
2009-02-27 03:51:00,1.2763,1.2765,1.2756,1.2763,19200000.0
2009-02-27 03:52:00,1.27625,1.2765,1.276,1.276,18400000.0
2009-02-27 03:53:00,1.27605,1.27645,1.27605,1.2764,12600000.0
2009-02-27 03:54:00,1.2765,1.2765,1.2761,1.2761,7200000.0
2009-02-27 03:55:00,1.27605,1.2765,1.27605,1.2765,7000000.0
2009-02-27 03:56:00,1.27655,1.2767,1.27645,1.2767,14200000.0
2009-02-27 03:57:00,1.27665,1.27665,1.27625,1.27655,31400000.0
2009-02-27 03:58:00,1.2766,1.2766,1.2766,1.2766,1400000.0
2009-02-27 03:59:00,1.2765,1.27715,1.2765,1.27695,19600000.0
2009-02-27 04:00:00,1.277,1.27725,1.27695,1.27725,8400000.0
2009-02-27 04:01:00,1.27705,1.27735,1.2769,1.277,16800000.0
2009-02-27 04:02:00,1.277,1.27735,1.2769,1.2772,25200000.0
2009-02-27 04:03:00,1.27715,1.27725,1.27715,1.27725,2800000.0
2009-02-27 04:04:00,1.27725,1.27725,1.2762,1.2769,39400000.0
2009-02-27 04:05:00,1.2769,1.2769,1.2769,1.2769,4200000.0
2009-02-27 04:06:00,1.2769,1.2771,1.27675,1.2769,15400000.0
2009-02-27 04:07:00,1.2768,1.2769,1.2759,1.27625,24800000.0
2009-02-27 04:08:00,1.27625,1.27625,1.2759,1.27605,11400000.0
2009-02-27 04:09:00,1.27615,1.2765,1.27615,1.27635,12600000.0
2009-02-27 04:10:00,1.27635,1.2771,1.27635,1.27675,26800000.0
2009-02-27 04:11:00,1.2765,1.2767,1.27635,1.27635,7000000.0
2009-02-27 04:12:00,1.27675,1.2769,1.27675,1.2769,2800000.0
2009-02-27 04:13:00,1.2767,1.27695,1.2763,1.27635,22400000.0
2009-02-27 04:14:00,1.27625,1.2771,1.27625,1.27695,28000000.0
2009-02-27 04:15:00,1.27705,1.27715,1.2769,1.27695,15400000.0
2009-02-27 04:16:00,1.27705,1.2776,1.27705,1.2775,19600000.0
2009-02-27 04:17:00,1.27725,1.27725,1.27665,1.27695,10000000.0
2009-02-27 04:18:00,1.27685,1.2771,1.2762,1.277,26600000.0
2009-02-27 04:19:00,1.2771,1.2773,1.277,1.2772,22400000.0
2009-02-27 04:20:00,1.2773,1.2774,1.2771,1.2773,18200000.0
2009-02-27 04:21:00,1.2771,1.27725,1.2766,1.27725,24200000.0
2009-02-27 04:22:00,1.27715,1.27725,1.27695,1.27725,15400000.0
2009-02-27 04:23:00,1.27735,1.2775,1.27735,1.2775,5600000.0
2009-02-27 04:24:00,1.2774,1.27745,1.2772,1.2773,18400000.0
2009-02-27 04:25:00,1.2774,1.2774,1.2772,1.27725,5600000.0
2009-02-27 04:26:00,1.27705,1.27715,1.27645,1.27705,29200000.0
2009-02-27 04:27:00,1.27695,1.27695,1.27665,1.27685,14000000.0
2009-02-27 04:28:00,1.27695,1.27705,1.2768,1.27695,8400000.0
2009-02-27 04:29:00,1.2769,1.2769,1.27655,1.27655,13000000.0
2009-02-27 04:30:00,1.27665,1.27665,1.27645,1.27655,5600000.0
2009-02-27 04:31:00,1.27645,1.27655,1.2762,1.27655,5600000.0
2009-02-27 04:32:00,1.27635,1.27635,1.2746,1.2746,12200000.0
2009-02-27 04:33:00,1.2754,1.2767,1.275,1.275,32200000.0
2009-02-27 04:34:00,1.2753,1.277,1.2753,1.27665,45200000.0
2009-02-27 04:35:00,1.27625,1.27645,1.27615,1.2763,8600000.0
2009-02-27 04:36:00,1.2763,1.27635,1.2763,1.27635,12600000.0
2009-02-27 04:37:00,1.2763,1.27635,1.2763,1.27635,2800000.0
2009-02-27 04:38:00,1.27625,1.27625,1.27615,1.27615,2800000.0
2009-02-27 04:39:00,1.27605,1.27605,1.27565,1.2759,8400000.0
2009-02-27 04:40:00,1.2757,1.27605,1.2757,1.27605,14000000.0
2009-02-27 04:41:00,1.27585,1.27585,1.27545,1.27545,7200000.0
2009-02-27 04:42:00,1.2758,1.27585,1.2754,1.2758,24600000.0
2009-02-27 04:43:00,1.2759,1.2762,1.2759,1.276,17000000.0
2009-02-27 04:44:00,1.276,1.276,1.2759,1.276,4200000.0
2009-02-27 04:45:00,1.27307,1.27307,1.27235,1.27255,7200000.0
2009-02-27 04:46:00,1.27615,1.27615,1.2757,1.27575,7200000.0
2009-02-27 04:47:00,1.2758,1.27615,1.27495,1.2756,26000000.0
2009-02-27 04:48:00,1.27575,1.2761,1.2757,1.2757,11200000.0
2009-02-27 04:49:00,1.27565,1.27565,1.27555,1.27565,4200000.0
2009-02-27 04:50:00,1.27525,1.27575,1.27525,1.27575,7000000.0
2009-02-27 04:51:00,1.27565,1.27565,1.2756,1.2756,2800000.0
2009-02-27 04:52:00,1.2755,1.27555,1.2755,1.27555,2800000.0
2009-02-27 04:53:00,1.2757,1.2758,1.27535,1.27565,15400000.0
2009-02-27 04:54:00,1.27555,1.2757,1.275,1.2752,37800000.0
2009-02-27 04:55:00,1.27535,1.2755,1.2751,1.2751,36400000.0
2009-02-27 04:56:00,1.2752,1.27555,1.2752,1.27545,19600000.0
2009-02-27 04:57:00,1.27545,1.2757,1.27505,1.2757,37800000.0
2009-02-27 04:58:00,1.2756,1.277,1.2756,1.277,36400000.0
2009-02-27 04:59:00,1.27715,1.27715,1.27585,1.27685,35200000.0
2009-02-27 05:00:00,1.2768,1.2768,1.27605,1.27655,40400000.0
2009-02-27 05:01:00,1.27645,1.27655,1.27585,1.27585,14200000.0
2009-02-27 05:02:00,1.27595,1.2762,1.27575,1.27585,12600000.0
2009-02-27 05:03:00,1.27605,1.27605,1.27595,1.27595,4200000.0
2009-02-27 05:04:00,1.27585,1.27595,1.27585,1.27585,4200000.0
2009-02-27 05:05:00,1.27575,1.2759,1.275,1.2751,38000000.0
2009-02-27 05:06:00,1.2749,1.27565,1.2749,1.27565,33600000.0
2009-02-27 05:07:00,1.27565,1.27565,1.27555,1.27565,7000000.0
2009-02-27 05:08:00,1.27555,1.27555,1.27535,1.27535,4200000.0
2009-02-27 05:09:00,1.27545,1.27555,1.2751,1.2753,14000000.0
2009-02-27 05:10:00,1.2751,1.2752,1.2751,1.2751,4200000.0
2009-02-27 05:11:00,1.2752,1.2754,1.27495,1.27495,15400000.0
2009-02-27 05:12:00,1.27495,1.27515,1.2747,1.27515,11200000.0
2009-02-27 05:13:00,1.2751,1.2752,1.2747,1.2747,19600000.0
2009-02-27 05:14:00,1.27485,1.27485,1.27465,1.2748,7000000.0
2009-02-27 05:15:00,1.2748,1.27505,1.2748,1.2749,19600000.0
2009-02-27 05:16:00,1.27465,1.2755,1.2745,1.27545,28000000.0
2009-02-27 05:17:00,1.27575,1.27575,1.27475,1.27485,12800000.0
2009-02-27 05:18:00,1.27485,1.27495,1.2746,1.2747,12600000.0
2009-02-27 05:19:00,1.2748,1.2749,1.2744,1.2745,56000000.0
2009-02-27 05:20:00,1.2746,1.275,1.27405,1.2745,61600000.0
2009-02-27 05:21:00,1.27445,1.27465,1.27425,1.2746,28000000.0
2009-02-27 05:22:00,1.2746,1.2749,1.274,1.274,61600000.0
2009-02-27 05:23:00,1.27425,1.2745,1.2741,1.27415,15600000.0
2009-02-27 05:24:00,1.27435,1.2747,1.27415,1.2746,12800000.0
2009-02-27 05:25:00,1.2744,1.275,1.2744,1.2749,21400000.0
2009-02-27 05:26:00,1.2748,1.2749,1.2747,1.2749,5600000.0
2009-02-27 05:27:00,1.27485,1.27485,1.27485,1.27485,1400000.0
2009-02-27 05:28:00,1.27465,1.27495,1.27465,1.27495,9800000.0
2009-02-27 05:29:00,1.275,1.2755,1.275,1.2755,11200000.0
2009-02-27 05:30:00,1.2754,1.2754,1.27465,1.27485,16000000.0
2009-02-27 05:31:00,1.2747,1.27485,1.2743,1.2746,43400000.0
2009-02-27 05:32:00,1.2746,1.27505,1.27435,1.27505,42800000.0
2009-02-27 05:33:00,1.27515,1.27515,1.27485,1.27495,18200000.0
2009-02-27 05:34:00,1.2751,1.2751,1.2748,1.27485,24000000.0
2009-02-27 05:35:00,1.27485,1.27485,1.2739,1.2739,20000000.0
2009-02-27 05:36:00,1.2741,1.27455,1.2739,1.27455,34000000.0
2009-02-27 05:37:00,1.27445,1.2749,1.2739,1.2749,29800000.0
2009-02-27 05:38:00,1.2749,1.2749,1.27435,1.2744,17000000.0
2009-02-27 05:39:00,1.27445,1.27445,1.27425,1.27435,8400000.0
2009-02-27 05:40:00,1.2743,1.2743,1.27405,1.27405,48000000.0
2009-02-27 05:41:00,1.274,1.2742,1.27385,1.2741,39200000.0
2009-02-27 05:42:00,1.27385,1.27435,1.27365,1.2741,30600000.0
2009-02-27 05:43:00,1.27445,1.27475,1.27435,1.2744,11200000.0
2009-02-27 05:44:00,1.2746,1.2746,1.27375,1.27385,33600000.0
2009-02-27 05:45:00,1.27325,1.2736,1.2732,1.27325,29200000.0
2009-02-27 05:46:00,1.2733,1.2735,1.2732,1.2733,27200000.0
2009-02-27 05:47:00,1.27355,1.27405,1.27355,1.27405,29400000.0
2009-02-27 05:48:00,1.27395,1.2745,1.27385,1.2745,9800000.0
2009-02-27 05:49:00,1.2739,1.275,1.2739,1.2746,53400000.0
2009-02-27 05:50:00,1.2745,1.27475,1.27425,1.2745,33600000.0
2009-02-27 05:51:00,1.2745,1.27455,1.2738,1.2744,54600000.0
2009-02-27 05:52:00,1.2744,1.27495,1.27435,1.27465,40600000.0
2009-02-27 05:53:00,1.27475,1.275,1.27445,1.2746,19600000.0
2009-02-27 05:54:00,1.2748,1.27485,1.27455,1.27485,7000000.0
2009-02-27 05:55:00,1.27465,1.27535,1.27465,1.275,14000000.0
2009-02-27 05:56:00,1.2753,1.2753,1.27505,1.27525,4200000.0
2009-02-27 05:57:00,1.2752,1.2752,1.2748,1.2748,11200000.0
2009-02-27 05:58:00,1.2748,1.27485,1.27455,1.2746,8600000.0
2009-02-27 05:59:00,1.2746,1.2746,1.2744,1.2744,4200000.0
2009-02-27 06:00:00,1.2745,1.27495,1.2745,1.27495,14000000.0
2009-02-27 06:01:00,1.27515,1.27525,1.27485,1.27485,16800000.0
2009-02-27 06:02:00,1.2745,1.27485,1.2744,1.27485,8400000.0
2009-02-27 06:03:00,1.27465,1.27495,1.2746,1.2746,16800000.0
2009-02-27 06:04:00,1.27485,1.27535,1.2748,1.2752,33600000.0
2009-02-27 06:05:00,1.27525,1.27525,1.2751,1.2752,9800000.0
2009-02-27 06:06:00,1.27525,1.2766,1.27515,1.27555,64000000.0
2009-02-27 06:07:00,1.2758,1.27585,1.27515,1.27515,39400000.0
2009-02-27 06:08:00,1.2751,1.27595,1.2748,1.2751,34200000.0
2009-02-27 06:09:00,1.2751,1.2755,1.27475,1.2755,21400000.0
2009-02-27 06:10:00,1.27535,1.27575,1.275,1.27545,45600000.0
2009-02-27 06:11:00,1.27555,1.27565,1.2746,1.27515,59800000.0
2009-02-27 06:12:00,1.27555,1.27575,1.27495,1.2755,31600000.0
2009-02-27 06:13:00,1.27555,1.27555,1.27515,1.2753,17400000.0
2009-02-27 06:14:00,1.2752,1.27575,1.27485,1.27575,34000000.0
2009-02-27 06:15:00,1.2755,1.27625,1.27525,1.2754,49800000.0
2009-02-27 06:16:00,1.27545,1.27565,1.27545,1.27565,4200000.0
2009-02-27 06:17:00,1.27525,1.27525,1.2749,1.27505,15800000.0
2009-02-27 06:18:00,1.27505,1.2752,1.2746,1.2746,21200000.0
2009-02-27 06:19:00,1.2747,1.2749,1.2747,1.2748,14000000.0
2009-02-27 06:20:00,1.2749,1.2749,1.27485,1.2749,7000000.0
2009-02-27 06:21:00,1.275,1.2751,1.27455,1.27505,9800000.0
2009-02-27 06:22:00,1.2746,1.27465,1.27375,1.27465,26200000.0
2009-02-27 06:23:00,1.27465,1.2748,1.2742,1.27465,15800000.0
2009-02-27 06:24:00,1.275,1.27525,1.274,1.27435,24000000.0
2009-02-27 06:25:00,1.27445,1.27445,1.27425,1.27425,7000000.0
2009-02-27 06:26:00,1.2743,1.2744,1.2743,1.2744,2800000.0
2009-02-27 06:27:00,1.2744,1.27475,1.2744,1.2744,11200000.0
2009-02-27 06:28:00,1.2744,1.2744,1.27375,1.27375,8400000.0
2009-02-27 06:29:00,1.2739,1.274,1.2738,1.27395,12600000.0
2009-02-27 06:30:00,1.27375,1.27405,1.27375,1.27405,5600000.0
2009-02-27 06:31:00,1.27395,1.27395,1.27395,1.27395,2800000.0
2009-02-27 06:32:00,1.27375,1.27425,1.27375,1.27425,12600000.0
2009-02-27 06:33:00,1.27435,1.27455,1.27425,1.27425,25200000.0
2009-02-27 06:34:00,1.27435,1.27455,1.2743,1.27455,15400000.0
2009-02-27 06:35:00,1.2747,1.2748,1.2739,1.2743,26200000.0
2009-02-27 06:36:00,1.2744,1.2744,1.2735,1.27395,51800000.0
2009-02-27 06:37:00,1.27435,1.2749,1.27405,1.27445,50400000.0
2009-02-27 06:38:00,1.27445,1.27465,1.27445,1.27445,21000000.0
2009-02-27 06:39:00,1.2744,1.2744,1.2738,1.2738,19600000.0
2009-02-27 06:40:00,1.2738,1.2739,1.2736,1.2736,12600000.0
2009-02-27 06:41:00,1.2736,1.27385,1.2734,1.27385,9800000.0
2009-02-27 06:42:00,1.27375,1.27485,1.27365,1.27485,36600000.0
2009-02-27 06:43:00,1.27445,1.2747,1.2744,1.2747,5800000.0
2009-02-27 06:44:00,1.27465,1.27475,1.2745,1.2745,4200000.0
2009-02-27 06:45:00,1.27415,1.2747,1.274,1.27445,13400000.0
2009-02-27 06:46:00,1.27465,1.27475,1.2743,1.2746,16800000.0
2009-02-27 06:47:00,1.27465,1.27485,1.2743,1.27485,14000000.0
2009-02-27 06:48:00,1.27475,1.275,1.27475,1.2748,15400000.0
2009-02-27 06:49:00,1.27475,1.27525,1.27475,1.275,28800000.0
2009-02-27 06:50:00,1.275,1.2753,1.27445,1.2753,23800000.0
2009-02-27 06:51:00,1.2752,1.27545,1.27485,1.2754,21000000.0
2009-02-27 06:52:00,1.27535,1.27545,1.27535,1.27535,11200000.0
2009-02-27 06:53:00,1.2753,1.2755,1.2749,1.27535,21200000.0
2009-02-27 06:54:00,1.27535,1.27535,1.27505,1.2751,8400000.0
2009-02-27 06:55:00,1.2752,1.27555,1.2752,1.2753,16800000.0
2009-02-27 06:56:00,1.2753,1.2753,1.27495,1.27515,11200000.0
2009-02-27 06:57:00,1.27515,1.27515,1.27515,1.27515,2800000.0
2009-02-27 06:58:00,1.27505,1.27505,1.27475,1.27475,15400000.0
2009-02-27 06:59:00,1.2745,1.27485,1.2745,1.27485,9800000.0
2009-02-27 07:00:00,1.2748,1.27545,1.2747,1.275,25200000.0
2009-02-27 07:01:00,1.2751,1.27535,1.2749,1.2752,15400000.0
2009-02-27 07:02:00,1.2752,1.2752,1.2752,1.2752,1400000.0
2009-02-27 07:03:00,1.2752,1.2752,1.27515,1.27515,5600000.0
2009-02-27 07:04:00,1.2757,1.27595,1.2757,1.27575,9800000.0
2009-02-27 07:05:00,1.27585,1.27595,1.27535,1.27555,28000000.0
2009-02-27 07:06:00,1.2757,1.27605,1.2753,1.27575,38200000.0
2009-02-27 07:07:00,1.27575,1.27575,1.27405,1.2752,27200000.0
2009-02-27 07:08:00,1.27535,1.27575,1.2752,1.27545,21000000.0
2009-02-27 07:09:00,1.27525,1.27565,1.27495,1.27495,43400000.0
2009-02-27 07:10:00,1.2751,1.2752,1.27475,1.27475,28000000.0
2009-02-27 07:11:00,1.2749,1.2754,1.2744,1.27505,43000000.0
2009-02-27 07:12:00,1.2751,1.2757,1.2749,1.27535,44800000.0
2009-02-27 07:13:00,1.2753,1.27585,1.27525,1.2753,25600000.0
2009-02-27 07:14:00,1.27485,1.27525,1.27465,1.27465,24000000.0
2009-02-27 07:15:00,1.2747,1.2747,1.2727,1.27395,76600000.0
2009-02-27 07:16:00,1.27315,1.2745,1.273,1.2745,15800000.0
2009-02-27 07:17:00,1.2745,1.27455,1.27415,1.2742,15400000.0
2009-02-27 07:18:00,1.2745,1.2745,1.2745,1.2745,1400000.0
2009-02-27 07:19:00,1.2747,1.2751,1.2745,1.27465,29400000.0
2009-02-27 07:20:00,1.2749,1.27535,1.27475,1.27485,37800000.0
2009-02-27 07:21:00,1.275,1.2753,1.2743,1.27485,38200000.0
2009-02-27 07:22:00,1.2749,1.2749,1.2741,1.2741,40600000.0
2009-02-27 07:23:00,1.27415,1.27425,1.27345,1.274,26600000.0
2009-02-27 07:24:00,1.2737,1.27415,1.2737,1.27415,21000000.0
2009-02-27 07:25:00,1.2741,1.27425,1.2733,1.2733,30000000.0
2009-02-27 07:26:00,1.27355,1.274,1.27305,1.274,29600000.0
2009-02-27 07:27:00,1.274,1.2741,1.27315,1.27345,49200000.0
2009-02-27 07:28:00,1.27345,1.27345,1.2726,1.27275,16800000.0
2009-02-27 07:29:00,1.273,1.2735,1.27275,1.273,36400000.0
2009-02-27 07:30:00,1.2732,1.2734,1.273,1.2732,28000000.0
2009-02-27 07:31:00,1.27295,1.2734,1.27275,1.2732,32200000.0
2009-02-27 07:32:00,1.2733,1.2735,1.2725,1.27295,17000000.0
2009-02-27 07:33:00,1.27275,1.2729,1.27205,1.2727,18600000.0
2009-02-27 07:34:00,1.27275,1.27385,1.27275,1.2735,32800000.0
2009-02-27 07:35:00,1.2737,1.2737,1.27235,1.2725,20400000.0
2009-02-27 07:36:00,1.2725,1.27265,1.2722,1.2724,37800000.0
2009-02-27 07:37:00,1.2726,1.2733,1.27215,1.27235,18800000.0
2009-02-27 07:38:00,1.2725,1.27355,1.27185,1.27185,73200000.0
2009-02-27 07:39:00,1.2726,1.273,1.27215,1.27245,47200000.0
2009-02-27 07:40:00,1.2724,1.27275,1.2724,1.27265,19800000.0
2009-02-27 07:41:00,1.27275,1.27335,1.27225,1.2724,14000000.0
2009-02-27 07:42:00,1.27235,1.2725,1.27195,1.2724,28000000.0
2009-02-27 07:43:00,1.27255,1.2728,1.2721,1.2728,28200000.0
2009-02-27 07:44:00,1.27275,1.27275,1.27185,1.27245,14000000.0
2009-02-27 07:45:00,1.27245,1.27245,1.2717,1.2718,19000000.0
2009-02-27 07:46:00,1.272,1.27205,1.2718,1.27205,5600000.0
2009-02-27 07:47:00,1.2721,1.27325,1.2721,1.2732,40600000.0
2009-02-27 07:48:00,1.27315,1.27395,1.2729,1.2738,16800000.0
2009-02-27 07:49:00,1.2737,1.27455,1.27345,1.27455,18800000.0
2009-02-27 07:50:00,1.27465,1.27495,1.2735,1.2735,66600000.0
2009-02-27 07:51:00,1.27335,1.274,1.27335,1.27385,37800000.0
2009-02-27 07:52:00,1.2739,1.2742,1.2724,1.2738,97000000.0
2009-02-27 07:53:00,1.27375,1.2741,1.27225,1.27345,40400000.0
2009-02-27 07:54:00,1.27355,1.2746,1.27355,1.2743,25000000.0
2009-02-27 07:55:00,1.27405,1.2741,1.27345,1.27375,54000000.0
2009-02-27 07:56:00,1.27375,1.27375,1.2729,1.27365,25400000.0
2009-02-27 07:57:00,1.27375,1.2741,1.2732,1.2741,55000000.0
2009-02-27 07:58:00,1.2741,1.2742,1.27395,1.2742,23800000.0
2009-02-27 07:59:00,1.27435,1.27485,1.27425,1.27465,20400000.0
2009-02-27 08:00:00,1.2747,1.275,1.27305,1.27435,74600000.0
2009-02-27 08:01:00,1.27425,1.2749,1.27425,1.27445,52000000.0
2009-02-27 08:02:00,1.27455,1.27505,1.2736,1.27395,91600000.0
2009-02-27 08:03:00,1.2739,1.2749,1.2737,1.27405,134400000.0
2009-02-27 08:04:00,1.27405,1.2748,1.274,1.2745,66600000.0
2009-02-27 08:05:00,1.2743,1.27445,1.274,1.2741,26000000.0
2009-02-27 08:06:00,1.2742,1.27475,1.27405,1.2743,82200000.0
2009-02-27 08:07:00,1.2745,1.2745,1.27405,1.2743,71000000.0
2009-02-27 08:08:00,1.27445,1.2746,1.2736,1.2745,137800000.0
2009-02-27 08:09:00,1.2747,1.2748,1.27295,1.27325,58200000.0
2009-02-27 08:10:00,1.27335,1.27385,1.27335,1.27365,15800000.0
2009-02-27 08:11:00,1.2738,1.27515,1.2736,1.2745,50800000.0
2009-02-27 08:12:00,1.2746,1.27505,1.27445,1.27485,51200000.0
2009-02-27 08:13:00,1.2745,1.27495,1.2741,1.2741,38600000.0
2009-02-27 08:14:00,1.2741,1.2744,1.2741,1.2744,11200000.0
2009-02-27 08:15:00,1.27485,1.27485,1.27405,1.27405,6000000.0
2009-02-27 08:16:00,1.27415,1.2746,1.27405,1.2746,19000000.0
2009-02-27 08:17:00,1.2747,1.27485,1.2746,1.2746,16600000.0
2009-02-27 08:18:00,1.27465,1.2751,1.2746,1.27485,15400000.0
2009-02-27 08:19:00,1.27505,1.2751,1.27505,1.27505,9800000.0
2009-02-27 08:20:00,1.275,1.275,1.27395,1.2742,12800000.0
2009-02-27 08:21:00,1.2742,1.2742,1.2739,1.274,14000000.0
2009-02-27 08:22:00,1.27415,1.27415,1.2739,1.2739,22600000.0
2009-02-27 08:23:00,1.27305,1.27314,1.27272,1.27287,14200000.0
2009-02-27 08:24:00,1.2739,1.2739,1.27285,1.273,14200000.0
2009-02-27 08:25:00,1.2731,1.27335,1.27275,1.27335,19000000.0
2009-02-27 08:26:00,1.2737,1.2753,1.2737,1.2753,26200000.0
2009-02-27 08:27:00,1.27545,1.27545,1.2745,1.27475,19800000.0
2009-02-27 08:28:00,1.27455,1.2746,1.27395,1.2745,28000000.0
2009-02-27 08:29:00,1.2747,1.275,1.27375,1.27385,49000000.0
2009-02-27 08:30:00,1.27385,1.27545,1.27365,1.27545,39600000.0
2009-02-27 08:31:00,1.27525,1.27525,1.2739,1.27415,36400000.0
2009-02-27 08:32:00,1.27425,1.2745,1.27355,1.2742,35000000.0
2009-02-27 08:33:00,1.2742,1.2745,1.27395,1.27445,188400000.0
2009-02-27 08:34:00,1.27485,1.27515,1.2744,1.275,57200000.0
2009-02-27 08:35:00,1.275,1.275,1.274,1.27405,35600000.0
2009-02-27 08:36:00,1.2743,1.27455,1.2743,1.2744,15400000.0
2009-02-27 08:37:00,1.27435,1.27435,1.27405,1.27435,21400000.0
2009-02-27 08:38:00,1.27435,1.275,1.27375,1.27405,85800000.0
2009-02-27 08:39:00,1.2743,1.2746,1.2743,1.2746,10400000.0
2009-02-27 08:40:00,1.2747,1.2747,1.27405,1.2743,17000000.0
2009-02-27 08:41:00,1.27435,1.2747,1.2739,1.2739,23000000.0
2009-02-27 08:42:00,1.27395,1.27415,1.27315,1.2734,15000000.0
2009-02-27 08:43:00,1.27385,1.27445,1.27385,1.2744,21600000.0
2009-02-27 08:44:00,1.27445,1.2751,1.27445,1.2751,14400000.0
2009-02-27 08:45:00,1.2751,1.2751,1.2746,1.275,18200000.0
2009-02-27 08:46:00,1.27495,1.27505,1.27495,1.27505,11200000.0
2009-02-27 08:47:00,1.2751,1.2753,1.27485,1.27485,28000000.0
2009-02-27 08:48:00,1.2749,1.27505,1.27485,1.27495,21000000.0
2009-02-27 08:49:00,1.27505,1.27525,1.27505,1.27505,8400000.0
2009-02-27 08:50:00,1.27515,1.27515,1.2747,1.2749,8600000.0
2009-02-27 08:51:00,1.27505,1.27505,1.2739,1.2747,41600000.0
2009-02-27 08:52:00,1.27475,1.27565,1.27465,1.27525,46400000.0
2009-02-27 08:53:00,1.27525,1.27525,1.2752,1.27525,7000000.0
2009-02-27 08:54:00,1.27525,1.27565,1.27505,1.2755,29400000.0
2009-02-27 08:55:00,1.27565,1.27575,1.27465,1.27525,31200000.0
2009-02-27 08:56:00,1.27535,1.2759,1.2744,1.2753,67600000.0
2009-02-27 08:57:00,1.27555,1.27605,1.2742,1.2742,33600000.0
2009-02-27 08:58:00,1.2741,1.27515,1.2741,1.27445,22600000.0
2009-02-27 08:59:00,1.27425,1.27505,1.27425,1.27475,49200000.0
2009-02-27 09:00:00,1.2747,1.2752,1.2728,1.27475,115800000.0
2009-02-27 09:01:00,1.27455,1.2746,1.27385,1.27405,49400000.0
2009-02-27 09:02:00,1.2741,1.275,1.2734,1.2742,112200000.0
2009-02-27 09:03:00,1.27395,1.27395,1.2735,1.2735,35200000.0
2009-02-27 09:04:00,1.2738,1.27405,1.2731,1.27325,31400000.0
2009-02-27 09:05:00,1.2735,1.27445,1.27335,1.27445,54400000.0
2009-02-27 09:06:00,1.27445,1.27475,1.2737,1.2739,59000000.0
2009-02-27 09:07:00,1.27395,1.27415,1.27275,1.27305,50800000.0
2009-02-27 09:08:00,1.27305,1.27415,1.27215,1.27285,74800000.0
2009-02-27 09:09:00,1.2732,1.2734,1.27305,1.27305,33800000.0
2009-02-27 09:10:00,1.2732,1.27345,1.27305,1.27345,48600000.0
2009-02-27 09:11:00,1.2734,1.2742,1.27335,1.27365,61000000.0
2009-02-27 09:12:00,1.27385,1.274,1.27385,1.274,9800000.0
2009-02-27 09:13:00,1.2741,1.2741,1.2735,1.27365,52600000.0
2009-02-27 09:14:00,1.27355,1.27475,1.273,1.273,58000000.0
2009-02-27 09:15:00,1.27355,1.274,1.2731,1.27385,65600000.0
2009-02-27 09:16:00,1.2738,1.2745,1.2735,1.2744,75800000.0
2009-02-27 09:17:00,1.2743,1.2744,1.2736,1.27405,72600000.0
2009-02-27 09:18:00,1.27355,1.27435,1.2733,1.2739,57600000.0
2009-02-27 09:19:00,1.27365,1.2741,1.27285,1.2741,29800000.0
2009-02-27 09:20:00,1.27425,1.2744,1.27315,1.27325,52000000.0
2009-02-27 09:21:00,1.2733,1.2737,1.2729,1.2737,43400000.0
2009-02-27 09:22:00,1.2734,1.2737,1.2731,1.2737,15600000.0
2009-02-27 09:23:00,1.27385,1.27385,1.27325,1.27325,2800000.0
2009-02-27 09:24:00,1.2735,1.274,1.27285,1.27365,46400000.0
2009-02-27 09:25:00,1.27375,1.2741,1.27315,1.2734,51800000.0
2009-02-27 09:26:00,1.27325,1.27465,1.27265,1.27395,88400000.0
2009-02-27 09:27:00,1.27395,1.2747,1.27385,1.27425,89400000.0
2009-02-27 09:28:00,1.2744,1.2744,1.27355,1.2738,55800000.0
2009-02-27 09:29:00,1.2739,1.27435,1.2727,1.2728,79400000.0
2009-02-27 09:30:00,1.2727,1.2743,1.27255,1.27375,72600000.0
2009-02-27 09:31:00,1.27385,1.2745,1.2735,1.2739,57200000.0
2009-02-27 09:32:00,1.27405,1.2742,1.2737,1.27385,38400000.0
2009-02-27 09:33:00,1.27395,1.27445,1.2734,1.27375,73800000.0
2009-02-27 09:34:00,1.2738,1.2742,1.27355,1.2739,31800000.0
2009-02-27 09:35:00,1.27375,1.27425,1.27345,1.2736,28800000.0
2009-02-27 09:36:00,1.2737,1.2746,1.2729,1.27335,83400000.0
2009-02-27 09:37:00,1.27315,1.27365,1.27285,1.27355,58400000.0
2009-02-27 09:38:00,1.2736,1.2745,1.2736,1.2741,39800000.0
2009-02-27 09:39:00,1.27405,1.27455,1.2739,1.2743,28800000.0
2009-02-27 09:40:00,1.27435,1.27445,1.2727,1.27275,82200000.0
2009-02-27 09:41:00,1.27285,1.27305,1.27245,1.27255,72600000.0
2009-02-27 09:42:00,1.2727,1.27365,1.27225,1.2726,119400000.0
2009-02-27 09:43:00,1.2726,1.27365,1.2724,1.2729,101400000.0
2009-02-27 09:44:00,1.27275,1.2729,1.27245,1.2728,35600000.0
2009-02-27 09:45:00,1.2726,1.27385,1.27205,1.273,79000000.0
2009-02-27 09:46:00,1.2731,1.27415,1.2727,1.27365,90400000.0
2009-02-27 09:47:00,1.27365,1.27435,1.2733,1.27335,59200000.0
2009-02-27 09:48:00,1.27335,1.27345,1.27245,1.27305,31400000.0
2009-02-27 09:49:00,1.2731,1.27405,1.27285,1.27395,61600000.0
2009-02-27 09:50:00,1.2742,1.27445,1.2735,1.27385,49000000.0
2009-02-27 09:51:00,1.27365,1.274,1.2734,1.27375,46200000.0
2009-02-27 09:52:00,1.27385,1.274,1.2735,1.27365,25400000.0
2009-02-27 09:53:00,1.2737,1.2738,1.27255,1.2738,43400000.0
2009-02-27 09:54:00,1.27355,1.2743,1.2735,1.2743,32800000.0
2009-02-27 09:55:00,1.27435,1.27455,1.274,1.27415,45200000.0
2009-02-27 09:56:00,1.2741,1.27445,1.274,1.2744,30200000.0
2009-02-27 09:57:00,1.2743,1.2745,1.27415,1.27435,38400000.0
2009-02-27 09:58:00,1.2743,1.2749,1.27395,1.274,49000000.0
2009-02-27 09:59:00,1.2738,1.2751,1.2738,1.27465,40600000.0
2009-02-27 10:00:00,1.27465,1.27465,1.2744,1.2746,14000000.0
2009-02-27 10:01:00,1.2745,1.27495,1.27365,1.27445,34600000.0
2009-02-27 10:02:00,1.2747,1.27525,1.27375,1.27415,72400000.0
2009-02-27 10:03:00,1.27375,1.27515,1.27365,1.27455,84000000.0
2009-02-27 10:04:00,1.2748,1.2755,1.27445,1.2745,121400000.0
2009-02-27 10:05:00,1.27465,1.2747,1.27355,1.27445,221400000.0
2009-02-27 10:06:00,1.27465,1.2748,1.27375,1.2741,106200000.0
2009-02-27 10:07:00,1.2741,1.27425,1.2734,1.27345,132800000.0
2009-02-27 10:08:00,1.2734,1.2736,1.2721,1.27315,136400000.0
2009-02-27 10:09:00,1.2729,1.2745,1.27275,1.27365,89400000.0
2009-02-27 10:10:00,1.27375,1.27405,1.2733,1.27395,56000000.0
2009-02-27 10:11:00,1.27405,1.2748,1.27395,1.2748,54600000.0
2009-02-27 10:12:00,1.27455,1.27455,1.27305,1.2733,101000000.0
2009-02-27 10:13:00,1.2732,1.2747,1.27275,1.27415,119200000.0
2009-02-27 10:14:00,1.27455,1.27455,1.2736,1.27415,97200000.0
2009-02-27 10:15:00,1.27425,1.27465,1.2737,1.27465,52800000.0
2009-02-27 10:16:00,1.27465,1.2748,1.274,1.2742,76400000.0
2009-02-27 10:17:00,1.2742,1.27435,1.2736,1.2741,59400000.0
2009-02-27 10:18:00,1.27405,1.2741,1.2723,1.2739,131000000.0
2009-02-27 10:19:00,1.27395,1.27395,1.2728,1.27365,63400000.0
2009-02-27 10:20:00,1.27375,1.27465,1.2726,1.27285,93200000.0
2009-02-27 10:21:00,1.2729,1.27345,1.27265,1.27335,110000000.0
2009-02-27 10:22:00,1.2735,1.27355,1.27255,1.2729,126600000.0
2009-02-27 10:23:00,1.27285,1.27375,1.27275,1.2733,98800000.0
2009-02-27 10:24:00,1.27325,1.27355,1.2728,1.27335,92000000.0
2009-02-27 10:25:00,1.2729,1.2734,1.27235,1.2724,89000000.0
2009-02-27 10:26:00,1.2724,1.27325,1.2724,1.2731,74600000.0
2009-02-27 10:27:00,1.273,1.27325,1.27285,1.2731,57400000.0
2009-02-27 10:28:00,1.2731,1.2736,1.2725,1.273,43600000.0
2009-02-27 10:29:00,1.273,1.273,1.2716,1.2727,98400000.0
2009-02-27 10:30:00,1.27295,1.2732,1.2728,1.27305,51800000.0
2009-02-27 10:31:00,1.27295,1.27295,1.2719,1.2728,74600000.0
2009-02-27 10:32:00,1.2728,1.27295,1.2724,1.2726,53200000.0
2009-02-27 10:33:00,1.2727,1.2731,1.27265,1.27285,32400000.0
2009-02-27 10:34:00,1.2728,1.27295,1.27255,1.27275,25200000.0
2009-02-27 10:35:00,1.2729,1.2733,1.27225,1.2725,78800000.0
2009-02-27 10:36:00,1.2725,1.2729,1.2724,1.27255,36600000.0
2009-02-27 10:37:00,1.2726,1.27305,1.27235,1.27245,56800000.0
2009-02-27 10:38:00,1.27225,1.2726,1.2709,1.2719,74200000.0
2009-02-27 10:39:00,1.2718,1.272,1.271,1.27155,80600000.0
2009-02-27 10:40:00,1.2716,1.27185,1.27105,1.27105,107200000.0
2009-02-27 10:41:00,1.27115,1.2719,1.27075,1.2714,108800000.0
2009-02-27 10:42:00,1.2711,1.272,1.27105,1.2714,86000000.0
2009-02-27 10:43:00,1.27145,1.2717,1.2708,1.27115,96600000.0
2009-02-27 10:44:00,1.2712,1.2715,1.27115,1.2713,39600000.0
2009-02-27 10:45:00,1.2713,1.2722,1.27075,1.27155,62800000.0
2009-02-27 10:46:00,1.2714,1.272,1.27105,1.2718,37200000.0
2009-02-27 10:47:00,1.27175,1.2719,1.2712,1.2719,38200000.0
2009-02-27 10:48:00,1.27185,1.272,1.2705,1.2715,113800000.0
2009-02-27 10:49:00,1.27155,1.27225,1.271,1.27225,83600000.0
2009-02-27 10:50:00,1.2724,1.2724,1.27125,1.2717,53400000.0
2009-02-27 10:51:00,1.27165,1.2725,1.27155,1.2721,38600000.0
2009-02-27 10:52:00,1.272,1.27325,1.2718,1.2729,82000000.0
2009-02-27 10:53:00,1.2729,1.27315,1.2723,1.27275,63800000.0
2009-02-27 10:54:00,1.27275,1.2729,1.272,1.272,52600000.0
2009-02-27 10:55:00,1.27215,1.2727,1.27215,1.27245,41600000.0
2009-02-27 10:56:00,1.2725,1.27265,1.2716,1.2718,59000000.0
2009-02-27 10:57:00,1.2718,1.2728,1.2713,1.27155,88000000.0
2009-02-27 10:58:00,1.27175,1.27215,1.2712,1.27215,72600000.0
2009-02-27 10:59:00,1.27205,1.27305,1.27205,1.27305,63400000.0
2009-02-27 11:00:00,1.273,1.2732,1.27255,1.2727,58600000.0
2009-02-27 11:01:00,1.2728,1.2728,1.27245,1.27265,35800000.0
2009-02-27 11:02:00,1.2727,1.27315,1.2727,1.2727,30800000.0
2009-02-27 11:03:00,1.27265,1.2728,1.27195,1.27225,68200000.0
2009-02-27 11:04:00,1.2724,1.2731,1.27225,1.27225,91200000.0
2009-02-27 11:05:00,1.2722,1.27285,1.2722,1.27255,81200000.0
2009-02-27 11:06:00,1.2726,1.2728,1.27215,1.2722,80400000.0
2009-02-27 11:07:00,1.2722,1.273,1.27185,1.2728,77400000.0
2009-02-27 11:08:00,1.2729,1.2737,1.2722,1.2722,106600000.0
2009-02-27 11:09:00,1.27235,1.27355,1.2723,1.27325,102200000.0
2009-02-27 11:10:00,1.2732,1.2737,1.27205,1.2725,105200000.0
2009-02-27 11:11:00,1.2722,1.27255,1.272,1.2725,86800000.0
2009-02-27 11:12:00,1.2723,1.27325,1.2721,1.27285,148000000.0
2009-02-27 11:13:00,1.27295,1.27305,1.27155,1.27195,73000000.0
2009-02-27 11:14:00,1.2719,1.27285,1.2719,1.2726,63600000.0
2009-02-27 11:15:00,1.2727,1.2727,1.2717,1.27255,77200000.0
2009-02-27 11:16:00,1.27255,1.27265,1.2711,1.272,73800000.0
2009-02-27 11:17:00,1.272,1.272,1.27085,1.27185,43800000.0
2009-02-27 11:18:00,1.2719,1.2719,1.2707,1.27075,124600000.0
2009-02-27 11:19:00,1.27085,1.2719,1.27045,1.2707,111200000.0
2009-02-27 11:20:00,1.27075,1.2719,1.2706,1.27165,108400000.0
2009-02-27 11:21:00,1.27185,1.27225,1.27085,1.27135,88400000.0
2009-02-27 11:22:00,1.27115,1.27155,1.27095,1.2713,61200000.0
2009-02-27 11:23:00,1.27135,1.2722,1.27135,1.2721,48600000.0
2009-02-27 11:24:00,1.27205,1.2728,1.2715,1.2723,94200000.0
2009-02-27 11:25:00,1.27245,1.27285,1.2721,1.27255,48200000.0
2009-02-27 11:26:00,1.2728,1.2731,1.2712,1.2712,72600000.0
2009-02-27 11:27:00,1.2715,1.2716,1.2705,1.27155,78800000.0
2009-02-27 11:28:00,1.27155,1.2717,1.2712,1.2717,68200000.0
2009-02-27 11:29:00,1.2718,1.2722,1.27135,1.27135,93400000.0
2009-02-27 11:30:00,1.27125,1.2716,1.271,1.271,62600000.0
2009-02-27 11:31:00,1.27075,1.27215,1.27075,1.27135,75200000.0
2009-02-27 11:32:00,1.2713,1.2714,1.271,1.27105,59200000.0
2009-02-27 11:33:00,1.27105,1.2719,1.27065,1.27065,74600000.0
2009-02-27 11:34:00,1.2708,1.2712,1.2708,1.2711,39800000.0
2009-02-27 11:35:00,1.2709,1.27125,1.2705,1.27125,84600000.0
2009-02-27 11:36:00,1.27125,1.27135,1.27085,1.27135,47400000.0
2009-02-27 11:37:00,1.27145,1.2717,1.2706,1.2709,97000000.0
2009-02-27 11:38:00,1.2709,1.2713,1.27055,1.271,44600000.0
2009-02-27 11:39:00,1.27105,1.27125,1.27095,1.27105,25200000.0
2009-02-27 11:40:00,1.27105,1.2718,1.27065,1.2714,47400000.0
2009-02-27 11:41:00,1.27145,1.27145,1.27145,1.27145,7000000.0
2009-02-27 11:42:00,1.2707,1.27095,1.27045,1.2709,14600000.0
2009-02-27 11:43:00,1.2709,1.2709,1.2709,1.2709,2800000.0
2009-02-27 11:44:00,1.27085,1.2713,1.2706,1.2713,38400000.0
2009-02-27 11:45:00,1.27145,1.2715,1.2705,1.27065,47600000.0
2009-02-27 11:46:00,1.27075,1.2714,1.27055,1.2713,24800000.0
2009-02-27 11:47:00,1.27125,1.2715,1.27095,1.2712,44800000.0
2009-02-27 11:48:00,1.27125,1.2713,1.27075,1.27095,71400000.0
2009-02-27 11:49:00,1.27095,1.27145,1.2708,1.2708,63000000.0
2009-02-27 11:50:00,1.2713,1.27215,1.2713,1.27135,57800000.0
2009-02-27 11:51:00,1.27135,1.2725,1.2713,1.27215,44600000.0
2009-02-27 11:52:00,1.27215,1.27225,1.2711,1.2714,43200000.0
2009-02-27 11:53:00,1.27135,1.27155,1.27115,1.27125,32200000.0
2009-02-27 11:54:00,1.2715,1.2717,1.27107,1.27142,26800000.0
2009-02-27 11:55:00,1.27165,1.2724,1.2716,1.27175,31000000.0
2009-02-27 11:56:00,1.27175,1.2719,1.27175,1.2718,27200000.0
2009-02-27 11:57:00,1.27185,1.27205,1.27185,1.27185,5800000.0
2009-02-27 11:58:00,1.2718,1.2719,1.2715,1.2715,35600000.0
2009-02-27 11:59:00,1.27135,1.27185,1.271,1.27115,38200000.0
2009-02-27 12:00:00,1.2711,1.2712,1.2711,1.2712,20800000.0
2009-02-27 12:01:00,1.27115,1.27115,1.27115,1.27115,3200000.0
2009-02-27 12:02:00,1.27115,1.27115,1.2708,1.2708,31600000.0
2009-02-27 12:03:00,1.27085,1.27175,1.2705,1.2707,54000000.0
2009-02-27 12:04:00,1.2707,1.27075,1.2705,1.27065,23600000.0
2009-02-27 12:05:00,1.2707,1.2708,1.2706,1.27065,15600000.0
2009-02-27 12:06:00,1.2707,1.27095,1.27025,1.2706,73400000.0
2009-02-27 12:07:00,1.2706,1.27085,1.27035,1.2706,45000000.0
2009-02-27 12:08:00,1.2707,1.27085,1.27055,1.2707,39000000.0
2009-02-27 12:09:00,1.27065,1.2713,1.27045,1.2712,52800000.0
2009-02-27 12:10:00,1.27155,1.27155,1.2703,1.27045,83600000.0
2009-02-27 12:11:00,1.271,1.271,1.26995,1.2705,75200000.0
2009-02-27 12:12:00,1.2706,1.2706,1.27,1.2705,71600000.0
2009-02-27 12:13:00,1.2704,1.2706,1.2699,1.2702,67400000.0
2009-02-27 12:14:00,1.2703,1.27065,1.27,1.27055,49800000.0
2009-02-27 12:15:00,1.2703,1.271,1.2701,1.2706,53200000.0
2009-02-27 12:16:00,1.2706,1.27075,1.2703,1.2705,25600000.0
2009-02-27 12:17:00,1.27065,1.27095,1.27035,1.27035,51200000.0
2009-02-27 12:18:00,1.2705,1.2705,1.27025,1.27035,32000000.0
2009-02-27 12:19:00,1.27035,1.2705,1.2703,1.27035,22000000.0
2009-02-27 12:20:00,1.2704,1.2705,1.27015,1.27045,38000000.0
2009-02-27 12:21:00,1.27045,1.2708,1.27015,1.2706,77000000.0
2009-02-27 12:22:00,1.2706,1.2709,1.27025,1.27055,110400000.0
2009-02-27 12:23:00,1.2707,1.27105,1.27065,1.27085,34400000.0
2009-02-27 12:24:00,1.27085,1.2709,1.27065,1.2709,17800000.0
2009-02-27 12:25:00,1.27095,1.2714,1.2705,1.2709,66200000.0
2009-02-27 12:26:00,1.27065,1.2717,1.27015,1.27115,119000000.0
2009-02-27 12:27:00,1.27115,1.2718,1.27105,1.2714,22200000.0
2009-02-27 12:28:00,1.2713,1.272,1.2709,1.27175,69600000.0
2009-02-27 12:29:00,1.27165,1.27175,1.2703,1.27045,40000000.0
2009-02-27 12:30:00,1.27045,1.27075,1.2703,1.27055,51000000.0
2009-02-27 12:31:00,1.2701,1.27135,1.2701,1.27135,33000000.0
2009-02-27 12:32:00,1.27135,1.2714,1.27005,1.27095,74000000.0
2009-02-27 12:33:00,1.2711,1.27125,1.27005,1.27125,55600000.0
2009-02-27 12:34:00,1.27125,1.27195,1.27,1.2711,66000000.0
2009-02-27 12:35:00,1.27105,1.27145,1.27095,1.27145,30800000.0
2009-02-27 12:36:00,1.27155,1.27265,1.2714,1.27165,42200000.0
2009-02-27 12:37:00,1.2716,1.2717,1.2709,1.27165,48800000.0
2009-02-27 12:38:00,1.2717,1.2721,1.27065,1.27135,92400000.0
2009-02-27 12:39:00,1.27125,1.2713,1.2711,1.2713,16000000.0
2009-02-27 12:40:00,1.2714,1.27235,1.271,1.27205,83100000.0
2009-02-27 12:41:00,1.27195,1.27195,1.27105,1.2716,51000000.0
2009-02-27 12:42:00,1.27155,1.27175,1.2714,1.2714,8000000.0
2009-02-27 12:43:00,1.27135,1.2717,1.271,1.2717,25200000.0
2009-02-27 12:44:00,1.27175,1.2723,1.2713,1.27185,46800000.0
2009-02-27 12:45:00,1.2718,1.2718,1.27155,1.27155,16000000.0
2009-02-27 12:46:00,1.27155,1.2718,1.27135,1.27145,37600000.0
2009-02-27 12:47:00,1.27145,1.27145,1.2708,1.2711,50400000.0
2009-02-27 12:48:00,1.27115,1.2716,1.2709,1.2714,82400000.0
2009-02-27 12:49:00,1.27135,1.272,1.27135,1.27145,44200000.0
2009-02-27 12:50:00,1.27155,1.2719,1.2713,1.27155,51600000.0
2009-02-27 12:51:00,1.2716,1.27195,1.2712,1.27195,31800000.0
2009-02-27 12:52:00,1.2717,1.272,1.2717,1.272,19600000.0
2009-02-27 12:53:00,1.2718,1.272,1.27085,1.27185,30900000.0
2009-02-27 12:54:00,1.27185,1.2721,1.27138,1.27205,48000000.0
2009-02-27 12:55:00,1.2721,1.27265,1.27185,1.27185,39600000.0
2009-02-27 12:56:00,1.27195,1.272,1.2712,1.2714,65200000.0
2009-02-27 12:57:00,1.2715,1.2716,1.2713,1.2715,51200000.0
2009-02-27 12:58:00,1.27145,1.27155,1.2713,1.2714,33600000.0
2009-02-27 12:59:00,1.27145,1.2718,1.2712,1.27125,47800000.0
2009-02-27 13:00:00,1.27145,1.27175,1.27135,1.2715,71400000.0
2009-02-27 13:01:00,1.27155,1.2718,1.27145,1.2716,25600000.0
2009-02-27 13:02:00,1.27165,1.27165,1.27145,1.27145,32000000.0
2009-02-27 13:03:00,1.27135,1.2714,1.27115,1.2712,19200000.0
2009-02-27 13:04:00,1.27085,1.2713,1.27085,1.27125,26600000.0
2009-02-27 13:05:00,1.27135,1.27165,1.27105,1.2711,21200000.0
2009-02-27 13:06:00,1.2713,1.27145,1.271,1.27105,24800000.0
2009-02-27 13:07:00,1.2708,1.2708,1.27015,1.2705,37400000.0
2009-02-27 13:08:00,1.27045,1.27055,1.2699,1.2701,44000000.0
2009-02-27 13:09:00,1.26995,1.2705,1.2695,1.26975,57000000.0
2009-02-27 13:10:00,1.2698,1.27075,1.26975,1.27075,81800000.0
2009-02-27 13:11:00,1.2707,1.2712,1.2702,1.27035,72400000.0
2009-02-27 13:12:00,1.2704,1.27055,1.2701,1.27035,43800000.0
2009-02-27 13:13:00,1.2704,1.2709,1.2704,1.2709,12600000.0
2009-02-27 13:14:00,1.27105,1.2711,1.27105,1.2711,4200000.0
2009-02-27 13:15:00,1.27105,1.27105,1.27045,1.27045,8400000.0
2009-02-27 13:16:00,1.27065,1.2707,1.27025,1.2704,14400000.0
2009-02-27 13:17:00,1.2706,1.2707,1.2702,1.2707,15400000.0
2009-02-27 13:18:00,1.27085,1.2709,1.27035,1.27065,35400000.0
2009-02-27 13:19:00,1.27045,1.27085,1.2702,1.2702,61600000.0
2009-02-27 13:20:00,1.2703,1.2708,1.2703,1.27065,36000000.0
2009-02-27 13:21:00,1.27095,1.27125,1.2709,1.2711,29400000.0
2009-02-27 13:22:00,1.27095,1.2711,1.27025,1.2705,74600000.0
2009-02-27 13:23:00,1.2705,1.2706,1.27025,1.2703,33200000.0
2009-02-27 13:24:00,1.2703,1.2711,1.2703,1.2708,91400000.0
2009-02-27 13:25:00,1.2709,1.2709,1.2701,1.27045,87600000.0
2009-02-27 13:26:00,1.2705,1.271,1.27025,1.2709,105000000.0
2009-02-27 13:27:00,1.2706,1.27105,1.2696,1.2697,81600000.0
2009-02-27 13:28:00,1.2695,1.2705,1.2695,1.2705,94400000.0
2009-02-27 13:29:00,1.2705,1.2705,1.2705,1.2705,300800000.0
2009-02-27 13:30:00,1.2705,1.2705,1.2705,1.2705,498200000.0
2009-02-27 13:31:00,1.2705,1.27105,1.2705,1.2708,245600000.0
2009-02-27 13:32:00,1.27075,1.27125,1.2705,1.27105,107600000.0
2009-02-27 13:33:00,1.27115,1.27135,1.27115,1.27135,14200000.0
2009-02-27 13:34:00,1.2717,1.272,1.2703,1.27055,38000000.0
2009-02-27 13:35:00,1.27065,1.2713,1.2702,1.27125,95800000.0
2009-02-27 13:36:00,1.27105,1.27205,1.27055,1.27105,74400000.0
2009-02-27 13:37:00,1.27105,1.2711,1.2707,1.2707,54400000.0
2009-02-27 13:38:00,1.2708,1.272,1.2707,1.2715,91600000.0
2009-02-27 13:39:00,1.2715,1.27185,1.27085,1.27155,111600000.0
2009-02-27 13:40:00,1.2717,1.2722,1.27035,1.27035,114800000.0
2009-02-27 13:41:00,1.27035,1.27165,1.2701,1.27115,80600000.0
2009-02-27 13:42:00,1.27105,1.27165,1.27105,1.27105,42600000.0
2009-02-27 13:43:00,1.27085,1.27135,1.27055,1.271,73400000.0
2009-02-27 13:44:00,1.271,1.27145,1.27035,1.27135,60000000.0
2009-02-27 13:45:00,1.27145,1.2724,1.27125,1.27145,50000000.0
2009-02-27 13:46:00,1.27145,1.27145,1.271,1.27145,79400000.0
2009-02-27 13:47:00,1.2714,1.27235,1.2714,1.2715,89200000.0
2009-02-27 13:48:00,1.2716,1.2719,1.2711,1.2716,27000000.0
2009-02-27 13:49:00,1.27165,1.2722,1.27165,1.2717,50800000.0
2009-02-27 13:50:00,1.27195,1.27235,1.2718,1.272,76800000.0
2009-02-27 13:51:00,1.272,1.27245,1.27135,1.2722,113400000.0
2009-02-27 13:52:00,1.2722,1.2723,1.27105,1.27125,125400000.0
2009-02-27 13:53:00,1.2713,1.27275,1.27005,1.2724,100600000.0
2009-02-27 13:54:00,1.2723,1.2725,1.2713,1.2721,58800000.0
2009-02-27 13:55:00,1.2721,1.2722,1.27165,1.2718,23000000.0
2009-02-27 13:56:00,1.27175,1.27175,1.27045,1.27105,60000000.0
2009-02-27 13:57:00,1.2712,1.2719,1.2704,1.27055,84800000.0
2009-02-27 13:58:00,1.27055,1.272,1.27045,1.2708,84400000.0
2009-02-27 13:59:00,1.2708,1.27195,1.2705,1.271,106600000.0
2009-02-27 14:00:00,1.27105,1.2726,1.2707,1.27105,106200000.0
2009-02-27 14:01:00,1.2707,1.2715,1.2706,1.27115,66200000.0
2009-02-27 14:02:00,1.27115,1.27155,1.27095,1.27135,49400000.0
2009-02-27 14:03:00,1.2712,1.2718,1.2707,1.2718,89000000.0
2009-02-27 14:04:00,1.27165,1.27175,1.27095,1.271,87400000.0
2009-02-27 14:05:00,1.27125,1.27175,1.271,1.27155,68000000.0
2009-02-27 14:06:00,1.2717,1.2719,1.2715,1.2717,33600000.0
2009-02-27 14:07:00,1.27155,1.2716,1.27125,1.27145,8400000.0
2009-02-27 14:08:00,1.27125,1.27125,1.27105,1.27115,13800000.0
2009-02-27 14:09:00,1.27125,1.2718,1.27125,1.27175,40400000.0
2009-02-27 14:10:00,1.272,1.27225,1.27185,1.27215,19800000.0
2009-02-27 14:11:00,1.2721,1.27245,1.27195,1.27225,43600000.0
2009-02-27 14:12:00,1.27235,1.2731,1.2721,1.2725,81200000.0
2009-02-27 14:13:00,1.2728,1.27285,1.27235,1.27235,28400000.0
2009-02-27 14:14:00,1.2724,1.27425,1.27225,1.27385,111000000.0
2009-02-27 14:15:00,1.27385,1.27395,1.27315,1.27345,66600000.0
2009-02-27 14:16:00,1.27355,1.27355,1.27185,1.2724,157200000.0
2009-02-27 14:17:00,1.27235,1.27365,1.27235,1.2734,45400000.0
2009-02-27 14:18:00,1.2733,1.27385,1.2729,1.2732,60800000.0
2009-02-27 14:19:00,1.27345,1.27355,1.2732,1.27345,39200000.0
2009-02-27 14:20:00,1.27345,1.2741,1.2727,1.27305,89600000.0
2009-02-27 14:21:00,1.27315,1.2737,1.27295,1.27345,87200000.0
2009-02-27 14:22:00,1.2735,1.2735,1.2728,1.2731,53600000.0
2009-02-27 14:23:00,1.27305,1.2735,1.2728,1.2732,51800000.0
2009-02-27 14:24:00,1.273,1.2736,1.27265,1.2736,43000000.0
2009-02-27 14:25:00,1.2738,1.2738,1.27295,1.2731,61000000.0
2009-02-27 14:26:00,1.273,1.2733,1.2719,1.2725,35600000.0
2009-02-27 14:27:00,1.2724,1.27245,1.27205,1.27225,37600000.0
2009-02-27 14:28:00,1.27225,1.2728,1.2719,1.27265,31800000.0
2009-02-27 14:29:00,1.27255,1.2726,1.2723,1.2724,28800000.0
2009-02-27 14:30:00,1.2724,1.2724,1.27195,1.27225,28000000.0
2009-02-27 14:31:00,1.2722,1.27265,1.27195,1.27265,24800000.0
2009-02-27 14:32:00,1.27285,1.27345,1.27275,1.2731,21200000.0
2009-02-27 14:33:00,1.27295,1.2733,1.2728,1.2733,26800000.0
2009-02-27 14:34:00,1.27335,1.27335,1.27175,1.2722,49200000.0
2009-02-27 14:35:00,1.2723,1.2727,1.27185,1.2727,65600000.0
2009-02-27 14:36:00,1.27285,1.27285,1.2719,1.27195,30600000.0
2009-02-27 14:37:00,1.2722,1.2731,1.2722,1.2728,87800000.0
2009-02-27 14:38:00,1.2728,1.2732,1.2728,1.2728,55600000.0
2009-02-27 14:39:00,1.2728,1.27325,1.27265,1.27325,39600000.0
2009-02-27 14:40:00,1.2732,1.2733,1.2729,1.27305,82200000.0
2009-02-27 14:41:00,1.27315,1.2733,1.2723,1.2725,47400000.0
2009-02-27 14:42:00,1.27255,1.27255,1.27185,1.27195,38400000.0
2009-02-27 14:43:00,1.27195,1.27195,1.26975,1.27115,126200000.0
2009-02-27 14:44:00,1.2713,1.2714,1.2707,1.2708,69200000.0
2009-02-27 14:45:00,1.27085,1.2716,1.27065,1.27155,114600000.0
2009-02-27 14:46:00,1.27145,1.2718,1.27045,1.27085,116400000.0
2009-02-27 14:47:00,1.27085,1.27185,1.27045,1.27185,72400000.0
2009-02-27 14:48:00,1.27175,1.2719,1.27095,1.27145,72400000.0
2009-02-27 14:49:00,1.27155,1.2723,1.2713,1.2723,70600000.0
2009-02-27 14:50:00,1.2724,1.2724,1.2704,1.2704,86600000.0
2009-02-27 14:51:00,1.2707,1.27125,1.2707,1.27115,60600000.0
2009-02-27 14:52:00,1.27115,1.2721,1.27115,1.27155,66400000.0
2009-02-27 14:53:00,1.27155,1.27205,1.27105,1.2717,64400000.0
2009-02-27 14:54:00,1.2718,1.27185,1.2714,1.27185,32000000.0
2009-02-27 14:55:00,1.2719,1.2722,1.2716,1.2722,66000000.0
2009-02-27 14:56:00,1.2721,1.2723,1.27075,1.27075,99800000.0
2009-02-27 14:57:00,1.2705,1.2707,1.2697,1.27045,141400000.0
2009-02-27 14:58:00,1.27045,1.2712,1.2701,1.2709,81000000.0
2009-02-27 14:59:00,1.27085,1.2712,1.27065,1.2712,72600000.0
2009-02-27 15:00:00,1.27095,1.27145,1.27005,1.271,110000000.0
2009-02-27 15:01:00,1.27075,1.2708,1.2703,1.27055,31000000.0
2009-02-27 15:02:00,1.27065,1.27105,1.2701,1.27035,81800000.0
2009-02-27 15:03:00,1.27045,1.27085,1.2699,1.27085,319200000.0
2009-02-27 15:04:00,1.27085,1.27135,1.2708,1.27085,131000000.0
2009-02-27 15:05:00,1.27085,1.27085,1.27085,1.27085,79200000.0
2009-02-27 15:06:00,1.27085,1.27095,1.2708,1.27085,143000000.0
2009-02-27 15:07:00,1.2709,1.27115,1.27085,1.27085,220800000.0
2009-02-27 15:08:00,1.27085,1.27085,1.2699,1.2704,185800000.0
2009-02-27 15:09:00,1.2704,1.2708,1.2701,1.2708,105600000.0
2009-02-27 15:10:00,1.2708,1.271,1.2705,1.27075,88400000.0
2009-02-27 15:11:00,1.27055,1.27155,1.27055,1.2707,68800000.0
2009-02-27 15:12:00,1.2708,1.27115,1.2702,1.27105,49200000.0
2009-02-27 15:13:00,1.27105,1.27145,1.27,1.2703,132000000.0
2009-02-27 15:14:00,1.2704,1.2706,1.26895,1.2705,229600000.0
2009-02-27 15:15:00,1.2705,1.27115,1.2703,1.2705,432200000.0
2009-02-27 15:16:00,1.2705,1.2709,1.2705,1.27065,180800000.0
2009-02-27 15:17:00,1.2707,1.2716,1.27065,1.2708,82800000.0
2009-02-27 15:18:00,1.2709,1.27125,1.2704,1.271,193400000.0
2009-02-27 15:19:00,1.27105,1.27105,1.2704,1.2709,173600000.0
2009-02-27 15:20:00,1.2707,1.2722,1.26985,1.27025,123600000.0
2009-02-27 15:21:00,1.27035,1.27125,1.26925,1.2699,119200000.0
2009-02-27 15:22:00,1.2699,1.2708,1.2699,1.2702,113000000.0
2009-02-27 15:23:00,1.27025,1.27115,1.2699,1.27015,115000000.0
2009-02-27 15:24:00,1.27005,1.27085,1.26985,1.2704,97600000.0
2009-02-27 15:25:00,1.2705,1.2709,1.2699,1.27025,122800000.0
2009-02-27 15:26:00,1.27045,1.271,1.2699,1.2704,121800000.0
2009-02-27 15:27:00,1.2705,1.27145,1.27025,1.27045,87400000.0
2009-02-27 15:28:00,1.2705,1.27155,1.26985,1.2702,102800000.0
2009-02-27 15:29:00,1.2702,1.27165,1.26935,1.27085,98600000.0
2009-02-27 15:30:00,1.2707,1.2708,1.26935,1.2698,109000000.0
2009-02-27 15:31:00,1.2698,1.27115,1.26885,1.27065,103600000.0
2009-02-27 15:32:00,1.27005,1.2709,1.2694,1.2699,74200000.0
2009-02-27 15:33:00,1.27,1.2705,1.2696,1.27005,94000000.0
2009-02-27 15:34:00,1.2701,1.2706,1.2692,1.2703,79600000.0
2009-02-27 15:35:00,1.2705,1.27125,1.26995,1.2704,96200000.0
2009-02-27 15:36:00,1.2704,1.2707,1.2694,1.27045,108200000.0
2009-02-27 15:37:00,1.2706,1.27135,1.26965,1.2701,85200000.0
2009-02-27 15:38:00,1.2703,1.2715,1.2702,1.27055,109200000.0
2009-02-27 15:39:00,1.2706,1.2711,1.26985,1.2704,59200000.0
2009-02-27 15:40:00,1.2704,1.27195,1.27015,1.27155,124400000.0
2009-02-27 15:41:00,1.2716,1.2718,1.27075,1.2712,118800000.0
2009-02-27 15:42:00,1.27115,1.2718,1.27035,1.27075,139200000.0
2009-02-27 15:43:00,1.2708,1.2715,1.2702,1.27135,83200000.0
2009-02-27 15:44:00,1.2712,1.27175,1.27065,1.27065,103600000.0
2009-02-27 15:45:00,1.27045,1.27095,1.27005,1.27095,44800000.0
2009-02-27 15:46:00,1.27085,1.27125,1.2698,1.27125,78200000.0
2009-02-27 15:47:00,1.27135,1.272,1.27045,1.2712,90400000.0
2009-02-27 15:48:00,1.27135,1.2719,1.27065,1.27185,58800000.0
2009-02-27 15:49:00,1.2716,1.27195,1.2708,1.2714,106200000.0
2009-02-27 15:50:00,1.27125,1.2718,1.2702,1.2718,84400000.0
2009-02-27 15:51:00,1.27185,1.2719,1.27045,1.2708,102800000.0
2009-02-27 15:52:00,1.2708,1.271,1.2697,1.2701,121000000.0
2009-02-27 15:53:00,1.2699,1.27185,1.2699,1.27085,109400000.0
2009-02-27 15:54:00,1.2712,1.27125,1.26965,1.27,80400000.0
2009-02-27 15:55:00,1.27005,1.27075,1.27005,1.27025,41000000.0
2009-02-27 15:56:00,1.2705,1.2711,1.2702,1.2708,61000000.0
2009-02-27 15:57:00,1.27085,1.27165,1.2705,1.27125,59000000.0
2009-02-27 15:58:00,1.27135,1.2729,1.27045,1.27065,103200000.0
2009-02-27 15:59:00,1.27065,1.2714,1.27045,1.2711,91800000.0
2009-02-27 16:00:00,1.2713,1.2717,1.2702,1.27025,98000000.0
2009-02-27 16:01:00,1.27045,1.27115,1.2701,1.2711,63200000.0
2009-02-27 16:02:00,1.2711,1.27135,1.2707,1.2708,67800000.0
2009-02-27 16:03:00,1.2709,1.272,1.2709,1.27115,50200000.0
2009-02-27 16:04:00,1.2712,1.27245,1.2709,1.27175,85200000.0
2009-02-27 16:05:00,1.27185,1.27275,1.2708,1.2711,92400000.0
2009-02-27 16:06:00,1.27125,1.27235,1.27125,1.27225,68000000.0
2009-02-27 16:07:00,1.27225,1.2729,1.27125,1.2718,106800000.0
2009-02-27 16:08:00,1.27155,1.272,1.27075,1.27145,151600000.0
2009-02-27 16:09:00,1.2703,1.2721,1.2703,1.2705,146600000.0
2009-02-27 16:10:00,1.27035,1.27105,1.27025,1.27095,69800000.0
2009-02-27 16:11:00,1.27095,1.27165,1.2704,1.27145,89200000.0
2009-02-27 16:12:00,1.2709,1.27105,1.2704,1.27075,88200000.0
2009-02-27 16:13:00,1.27085,1.27105,1.26985,1.2708,161200000.0
2009-02-27 16:14:00,1.2708,1.27115,1.27065,1.27105,291000000.0
2009-02-27 16:15:00,1.27125,1.27125,1.2707,1.2709,137800000.0
2009-02-27 16:16:00,1.27095,1.27095,1.27075,1.2708,168200000.0
2009-02-27 16:17:00,1.2708,1.27105,1.27065,1.27105,209400000.0
2009-02-27 16:18:00,1.27105,1.27145,1.27045,1.27045,252800000.0
2009-02-27 16:19:00,1.2705,1.2713,1.27045,1.2713,39000000.0
2009-02-27 16:20:00,1.2714,1.2714,1.2702,1.27125,66600000.0
2009-02-27 16:21:00,1.2704,1.2714,1.27015,1.27015,64200000.0
2009-02-27 16:22:00,1.2703,1.271,1.27,1.2707,77000000.0
2009-02-27 16:23:00,1.2706,1.27085,1.2706,1.27065,27000000.0
2009-02-27 16:24:00,1.27075,1.2712,1.26995,1.2702,87600000.0
2009-02-27 16:25:00,1.2702,1.2706,1.2699,1.27025,60800000.0
2009-02-27 16:26:00,1.27035,1.27055,1.2698,1.27025,27200000.0
2009-02-27 16:27:00,1.27015,1.2706,1.2699,1.27025,81000000.0
2009-02-27 16:28:00,1.27015,1.2707,1.27,1.27035,22600000.0
2009-02-27 16:29:00,1.2706,1.2709,1.27025,1.27045,38400000.0
2009-02-27 16:30:00,1.2703,1.2711,1.26995,1.27035,82600000.0
2009-02-27 16:31:00,1.27055,1.2712,1.2701,1.27065,112400000.0
2009-02-27 16:32:00,1.27075,1.27115,1.2701,1.27105,116000000.0
2009-02-27 16:33:00,1.27115,1.27245,1.2708,1.2708,57000000.0
2009-02-27 16:34:00,1.27095,1.2712,1.2706,1.27115,76600000.0
2009-02-27 16:35:00,1.27135,1.27145,1.2705,1.27085,90000000.0
2009-02-27 16:36:00,1.27095,1.27175,1.27035,1.27065,95800000.0
2009-02-27 16:37:00,1.27065,1.27135,1.27065,1.27085,107200000.0
2009-02-27 16:38:00,1.27075,1.2712,1.2702,1.27035,107000000.0
2009-02-27 16:39:00,1.27045,1.2723,1.27045,1.2723,98800000.0
2009-02-27 16:40:00,1.27175,1.272,1.2713,1.2715,77800000.0
2009-02-27 16:41:00,1.27185,1.2727,1.2718,1.2723,80000000.0
2009-02-27 16:42:00,1.27225,1.2727,1.27215,1.2727,51200000.0
2009-02-27 16:43:00,1.27265,1.27265,1.2715,1.27185,52000000.0
2009-02-27 16:44:00,1.27185,1.27185,1.2702,1.27085,59200000.0
2009-02-27 16:45:00,1.2706,1.27255,1.26995,1.27195,81400000.0
2009-02-27 16:46:00,1.2721,1.2721,1.2713,1.27195,94800000.0
2009-02-27 16:47:00,1.27195,1.27235,1.27135,1.27165,73000000.0
2009-02-27 16:48:00,1.27165,1.27315,1.27135,1.27215,104000000.0
2009-02-27 16:49:00,1.2724,1.27305,1.27205,1.27265,53400000.0
2009-02-27 16:50:00,1.27255,1.2726,1.2722,1.27235,51600000.0
2009-02-27 16:51:00,1.2724,1.27295,1.27225,1.2728,89200000.0
2009-02-27 16:52:00,1.2727,1.273,1.2717,1.27255,92600000.0
2009-02-27 16:53:00,1.27265,1.2736,1.2724,1.2725,83600000.0
2009-02-27 16:54:00,1.2725,1.2726,1.27195,1.27215,71600000.0
2009-02-27 16:55:00,1.27235,1.27395,1.27235,1.27315,115000000.0
2009-02-27 16:56:00,1.27315,1.2734,1.2717,1.27205,105200000.0
2009-02-27 16:57:00,1.272,1.27285,1.27125,1.27225,128200000.0
2009-02-27 16:58:00,1.27225,1.2726,1.2718,1.27185,112800000.0
2009-02-27 16:59:00,1.27195,1.2725,1.27145,1.27195,99000000.0
2009-02-27 17:00:00,1.27195,1.27265,1.2709,1.27265,127400000.0
2009-02-27 17:01:00,1.27265,1.27265,1.27145,1.27195,110400000.0
2009-02-27 17:02:00,1.27205,1.27215,1.2711,1.27165,122200000.0
2009-02-27 17:03:00,1.27175,1.2728,1.2712,1.2728,129400000.0
2009-02-27 17:04:00,1.2728,1.27315,1.271,1.2714,141400000.0
2009-02-27 17:05:00,1.2714,1.27195,1.27065,1.2712,107000000.0
2009-02-27 17:06:00,1.2713,1.272,1.2704,1.2707,134200000.0
2009-02-27 17:07:00,1.2707,1.2717,1.2706,1.2712,126000000.0
2009-02-27 17:08:00,1.2712,1.2714,1.27045,1.2712,51400000.0
2009-02-27 17:09:00,1.27085,1.27235,1.2704,1.27205,101000000.0
2009-02-27 17:10:00,1.2719,1.2721,1.2705,1.27125,149000000.0
2009-02-27 17:11:00,1.2712,1.2725,1.27105,1.2725,110400000.0
2009-02-27 17:12:00,1.2725,1.2725,1.27125,1.27185,63000000.0
2009-02-27 17:13:00,1.2715,1.2736,1.2714,1.2726,142000000.0
2009-02-27 17:14:00,1.27265,1.273,1.27215,1.27275,89000000.0
2009-02-27 17:15:00,1.2728,1.2728,1.27145,1.2719,96000000.0
2009-02-27 17:16:00,1.272,1.27215,1.27065,1.2715,99400000.0
2009-02-27 17:17:00,1.27145,1.27195,1.27045,1.27195,92200000.0
2009-02-27 17:18:00,1.2721,1.27315,1.2714,1.27255,129200000.0
2009-02-27 17:19:00,1.27265,1.2729,1.27205,1.2728,106000000.0
2009-02-27 17:20:00,1.2728,1.27325,1.2713,1.27195,95600000.0
2009-02-27 17:21:00,1.2721,1.2731,1.27125,1.2729,80000000.0
2009-02-27 17:22:00,1.2729,1.2737,1.27135,1.272,141400000.0
2009-02-27 17:23:00,1.272,1.27275,1.2716,1.272,59200000.0
2009-02-27 17:24:00,1.2721,1.27325,1.272,1.27315,132600000.0
2009-02-27 17:25:00,1.27325,1.27395,1.2722,1.2722,119000000.0
2009-02-27 17:26:00,1.27255,1.273,1.27155,1.2716,99800000.0
2009-02-27 17:27:00,1.2716,1.27275,1.27155,1.2723,103200000.0
2009-02-27 17:28:00,1.27235,1.2733,1.27185,1.2726,71000000.0
2009-02-27 17:29:00,1.2726,1.2733,1.2721,1.27265,144000000.0
2009-02-27 17:30:00,1.27265,1.27365,1.272,1.2736,115600000.0
2009-02-27 17:31:00,1.2736,1.27405,1.27315,1.27315,99000000.0
2009-02-27 17:32:00,1.27325,1.27435,1.2728,1.27385,101400000.0
2009-02-27 17:33:00,1.27365,1.2739,1.2732,1.27375,115200000.0
2009-02-27 17:34:00,1.2738,1.27425,1.27275,1.273,114800000.0
2009-02-27 17:35:00,1.2731,1.27415,1.2715,1.27385,113000000.0
2009-02-27 17:36:00,1.27375,1.2739,1.2726,1.2737,89000000.0
2009-02-27 17:37:00,1.27375,1.2744,1.2736,1.2742,84200000.0
2009-02-27 17:38:00,1.2743,1.2745,1.2731,1.2735,114200000.0
2009-02-27 17:39:00,1.27325,1.2741,1.27325,1.27395,79200000.0
2009-02-27 17:40:00,1.27395,1.2744,1.27355,1.2738,146200000.0
2009-02-27 17:41:00,1.2738,1.2747,1.27335,1.2745,125400000.0
2009-02-27 17:42:00,1.2746,1.27525,1.2742,1.2742,75600000.0
2009-02-27 17:43:00,1.2744,1.27495,1.274,1.27485,82600000.0
2009-02-27 17:44:00,1.27485,1.27555,1.2738,1.2748,141000000.0
2009-02-27 17:45:00,1.27495,1.27495,1.2744,1.2748,109800000.0
2009-02-27 17:46:00,1.27485,1.2756,1.27455,1.2753,142800000.0
2009-02-27 17:47:00,1.2755,1.27595,1.2746,1.2757,123600000.0
2009-02-27 17:48:00,1.2759,1.27595,1.27425,1.27555,130600000.0
2009-02-27 17:49:00,1.27565,1.27685,1.275,1.2759,138400000.0
2009-02-27 17:50:00,1.27605,1.27725,1.2757,1.27655,106600000.0
2009-02-27 17:51:00,1.2769,1.2769,1.2755,1.27575,64800000.0
2009-02-27 17:52:00,1.2756,1.2762,1.27475,1.27525,104200000.0
2009-02-27 17:53:00,1.27515,1.2763,1.27455,1.2752,122200000.0
2009-02-27 17:54:00,1.27495,1.27525,1.2741,1.27475,101800000.0
2009-02-27 17:55:00,1.27485,1.2753,1.274,1.27515,82400000.0
2009-02-27 17:56:00,1.2751,1.27565,1.27395,1.2752,102400000.0
2009-02-27 17:57:00,1.2748,1.2756,1.27425,1.27525,103600000.0
2009-02-27 17:58:00,1.2753,1.2757,1.2749,1.27505,133400000.0
2009-02-27 17:59:00,1.2752,1.27605,1.2721,1.27585,133200000.0
2009-02-27 18:00:00,1.27515,1.27655,1.27425,1.27605,116800000.0
2009-02-27 18:01:00,1.27665,1.27675,1.2747,1.27495,130200000.0
2009-02-27 18:02:00,1.2747,1.2761,1.27435,1.27585,103800000.0
2009-02-27 18:03:00,1.276,1.27715,1.2756,1.27655,135800000.0
2009-02-27 18:04:00,1.2768,1.2774,1.2759,1.2769,101900000.0
2009-02-27 18:05:00,1.2769,1.2769,1.27495,1.2766,104200000.0
2009-02-27 18:06:00,1.27665,1.27675,1.2752,1.27535,103800000.0
2009-02-27 18:07:00,1.2752,1.27705,1.2748,1.2751,129600000.0
2009-02-27 18:08:00,1.27515,1.27675,1.2749,1.27535,102800000.0
2009-02-27 18:09:00,1.27515,1.277,1.27505,1.27585,63200000.0
2009-02-27 18:10:00,1.2759,1.27655,1.27425,1.27425,79200000.0
2009-02-27 18:11:00,1.27445,1.27505,1.2735,1.27445,106200000.0
2009-02-27 18:12:00,1.2743,1.27445,1.27375,1.2744,62200000.0
2009-02-27 18:13:00,1.2743,1.27625,1.27395,1.2746,88200000.0
2009-02-27 18:14:00,1.27475,1.27685,1.2745,1.2765,105800000.0
2009-02-27 18:15:00,1.2761,1.2767,1.2755,1.27625,72600000.0
2009-02-27 18:16:00,1.27645,1.27715,1.27595,1.2769,70800000.0
2009-02-27 18:17:00,1.27705,1.2774,1.27515,1.27555,103400000.0
2009-02-27 18:18:00,1.2758,1.2758,1.2749,1.2751,49800000.0
2009-02-27 18:19:00,1.27495,1.277,1.27495,1.27665,67400000.0
2009-02-27 18:20:00,1.27665,1.2773,1.27585,1.276,74400000.0
2009-02-27 18:21:00,1.276,1.27685,1.27565,1.2765,80000000.0
2009-02-27 18:22:00,1.27685,1.2776,1.2763,1.27655,81400000.0
2009-02-27 18:23:00,1.2765,1.27685,1.2756,1.2756,41000000.0
2009-02-27 18:24:00,1.27565,1.27615,1.2747,1.27615,65600000.0
2009-02-27 18:25:00,1.27555,1.27745,1.2746,1.27665,84600000.0
2009-02-27 18:26:00,1.2764,1.2772,1.27455,1.2746,63400000.0
2009-02-27 18:27:00,1.27495,1.2758,1.27495,1.2758,69800000.0
2009-02-27 18:28:00,1.2757,1.27745,1.2755,1.27625,101200000.0
2009-02-27 18:29:00,1.27605,1.27625,1.27535,1.2757,58800000.0
2009-02-27 18:30:00,1.27585,1.2772,1.275,1.27555,79600000.0
2009-02-27 18:31:00,1.27555,1.2759,1.27465,1.2759,64200000.0
2009-02-27 18:32:00,1.27585,1.27615,1.2753,1.27575,43200000.0
2009-02-27 18:33:00,1.2759,1.2767,1.2752,1.2764,73000000.0
2009-02-27 18:34:00,1.27645,1.2777,1.2758,1.276,71800000.0
2009-02-27 18:35:00,1.276,1.2761,1.27545,1.27585,42200000.0
2009-02-27 18:36:00,1.27585,1.27745,1.2758,1.27715,100000000.0
2009-02-27 18:37:00,1.27695,1.2774,1.2756,1.27685,74000000.0
2009-02-27 18:38:00,1.27695,1.278,1.2748,1.27535,94600000.0
2009-02-27 18:39:00,1.27515,1.27665,1.27395,1.27665,114200000.0
2009-02-27 18:40:00,1.27675,1.2772,1.27645,1.2771,28200000.0
2009-02-27 18:41:00,1.27725,1.27725,1.27635,1.2769,46000000.0
2009-02-27 18:42:00,1.27685,1.27765,1.2766,1.27715,54200000.0
2009-02-27 18:43:00,1.27725,1.27785,1.27675,1.2772,54400000.0
2009-02-27 18:44:00,1.2771,1.2777,1.27635,1.2777,52400000.0
2009-02-27 18:45:00,1.2778,1.278,1.27625,1.27645,60800000.0
2009-02-27 18:46:00,1.2767,1.2767,1.27515,1.27575,94800000.0
2009-02-27 18:47:00,1.27565,1.2762,1.2756,1.27595,43400000.0
2009-02-27 18:48:00,1.27575,1.27695,1.2757,1.2768,46800000.0
2009-02-27 18:49:00,1.27655,1.277,1.2757,1.277,57000000.0
2009-02-27 18:50:00,1.277,1.277,1.27575,1.2761,86400000.0
2009-02-27 18:51:00,1.2761,1.27615,1.2748,1.27505,60200000.0
2009-02-27 18:52:00,1.275,1.27645,1.27495,1.2758,86400000.0
2009-02-27 18:53:00,1.2758,1.2765,1.27565,1.27605,35000000.0
2009-02-27 18:54:00,1.27595,1.27635,1.27565,1.2759,28000000.0
2009-02-27 18:55:00,1.27585,1.276,1.27495,1.27595,77200000.0
2009-02-27 18:56:00,1.27605,1.2763,1.2754,1.2759,80600000.0
2009-02-27 18:57:00,1.27595,1.2761,1.2751,1.2759,62000000.0
2009-02-27 18:58:00,1.27605,1.27655,1.2759,1.27625,38800000.0
2009-02-27 18:59:00,1.27645,1.2773,1.27565,1.2761,78200000.0
2009-02-27 19:00:00,1.27595,1.2761,1.2747,1.27495,53200000.0
2009-02-27 19:01:00,1.275,1.27645,1.27495,1.2762,53200000.0
2009-02-27 19:02:00,1.2762,1.27685,1.27585,1.2759,61600000.0
2009-02-27 19:03:00,1.2762,1.2768,1.2758,1.27675,23800000.0
2009-02-27 19:04:00,1.2766,1.277,1.27615,1.27665,60200000.0
2009-02-27 19:05:00,1.2763,1.2786,1.27525,1.2758,92400000.0
2009-02-27 19:06:00,1.27595,1.2769,1.27465,1.2751,93200000.0
2009-02-27 19:07:00,1.275,1.27665,1.27485,1.27505,35800000.0
2009-02-27 19:08:00,1.27505,1.2757,1.2748,1.2757,28200000.0
2009-02-27 19:09:00,1.27565,1.27565,1.2754,1.27555,8400000.0
2009-02-27 19:10:00,1.2757,1.27585,1.2754,1.2754,32200000.0
2009-02-27 19:11:00,1.27505,1.27645,1.27495,1.27605,70000000.0
2009-02-27 19:12:00,1.27615,1.27655,1.27555,1.2758,62000000.0
2009-02-27 19:13:00,1.27595,1.27695,1.2757,1.27695,58800000.0
2009-02-27 19:14:00,1.27695,1.2772,1.27645,1.2767,43400000.0
2009-02-27 19:15:00,1.27685,1.27755,1.2767,1.2768,33800000.0
2009-02-27 19:16:00,1.27695,1.2776,1.2763,1.2776,59800000.0
2009-02-27 19:17:00,1.27765,1.27765,1.27705,1.27735,18200000.0
2009-02-27 19:18:00,1.27715,1.2775,1.27715,1.2774,12600000.0
2009-02-27 19:19:00,1.27745,1.27745,1.2765,1.27655,28000000.0
2009-02-27 19:20:00,1.27645,1.27645,1.2757,1.27635,45400000.0
2009-02-27 19:21:00,1.2765,1.27665,1.2757,1.27595,63600000.0
2009-02-27 19:22:00,1.27605,1.27625,1.27545,1.2756,110400000.0
2009-02-27 19:23:00,1.2757,1.27725,1.27515,1.27725,59600000.0
2009-02-27 19:24:00,1.2772,1.2772,1.2753,1.276,174200000.0
2009-02-27 19:25:00,1.2761,1.2779,1.27595,1.2778,222200000.0
2009-02-27 19:26:00,1.278,1.278,1.2758,1.27765,185800000.0
2009-02-27 19:27:00,1.2777,1.27825,1.27765,1.27765,19800000.0
2009-02-27 19:28:00,1.2778,1.2778,1.2765,1.2775,31400000.0
2009-02-27 19:29:00,1.2776,1.27865,1.2772,1.2783,53600000.0
2009-02-27 19:30:00,1.27825,1.27825,1.27745,1.27805,35000000.0
2009-02-27 19:31:00,1.27815,1.2785,1.27725,1.2774,35800000.0
2009-02-27 19:32:00,1.2775,1.2779,1.27735,1.27765,54600000.0
2009-02-27 19:33:00,1.2776,1.278,1.27745,1.2778,42200000.0
2009-02-27 19:34:00,1.2778,1.2778,1.2764,1.277,33200000.0
2009-02-27 19:35:00,1.277,1.2776,1.2769,1.27705,53600000.0
2009-02-27 19:36:00,1.2772,1.2775,1.2766,1.2774,65200000.0
2009-02-27 19:37:00,1.2775,1.27835,1.2774,1.2776,40400000.0
2009-02-27 19:38:00,1.2777,1.2779,1.27725,1.2777,43400000.0
2009-02-27 19:39:00,1.2778,1.27785,1.27615,1.2762,50600000.0
2009-02-27 19:40:00,1.2763,1.27815,1.27625,1.278,36400000.0
2009-02-27 19:41:00,1.2779,1.278,1.2766,1.27685,24400000.0
2009-02-27 19:42:00,1.2768,1.277,1.27645,1.27645,33800000.0
2009-02-27 19:43:00,1.27655,1.2771,1.27655,1.27695,61400000.0
2009-02-27 19:44:00,1.27695,1.2771,1.2763,1.2767,57800000.0
2009-02-27 19:45:00,1.27675,1.27705,1.2762,1.2764,76800000.0
2009-02-27 19:46:00,1.27725,1.2776,1.27645,1.27645,52400000.0
2009-02-27 19:47:00,1.2766,1.2782,1.27625,1.27625,73600000.0
2009-02-27 19:48:00,1.27645,1.27695,1.2763,1.2767,49000000.0
2009-02-27 19:49:00,1.27665,1.277,1.2765,1.2767,40800000.0
2009-02-27 19:50:00,1.27675,1.27795,1.2767,1.27775,76600000.0
2009-02-27 19:51:00,1.2779,1.2779,1.27675,1.27745,75400000.0
2009-02-27 19:52:00,1.27745,1.27785,1.27725,1.27785,22200000.0
2009-02-27 19:53:00,1.27785,1.27785,1.27705,1.2773,29400000.0
2009-02-27 19:54:00,1.2771,1.2771,1.2766,1.2768,29400000.0
2009-02-27 19:55:00,1.2768,1.27805,1.2764,1.27685,55600000.0
2009-02-27 19:56:00,1.27725,1.2789,1.27695,1.27805,112400000.0
2009-02-27 19:57:00,1.2782,1.27835,1.27765,1.27825,79200000.0
2009-02-27 19:58:00,1.2781,1.279,1.27785,1.27855,49800000.0
2009-02-27 19:59:00,1.27885,1.279,1.27685,1.2776,83800000.0
2009-02-27 20:00:00,1.2769,1.27795,1.2767,1.27765,120400000.0
2009-02-27 20:01:00,1.2777,1.2779,1.27725,1.27775,95200000.0
2009-02-27 20:02:00,1.278,1.27825,1.2772,1.278,110800000.0
2009-02-27 20:03:00,1.278,1.27835,1.27705,1.2772,61400000.0
2009-02-27 20:04:00,1.27725,1.27755,1.2772,1.2775,14000000.0
2009-02-27 20:05:00,1.27765,1.2779,1.27735,1.27775,53600000.0
2009-02-27 20:06:00,1.27755,1.27805,1.2773,1.27805,21400000.0
2009-02-27 20:07:00,1.27785,1.27805,1.27765,1.27765,21400000.0
2009-02-27 20:08:00,1.2779,1.27825,1.27765,1.27815,54800000.0
2009-02-27 20:09:00,1.27825,1.27845,1.27755,1.27755,42200000.0
2009-02-27 20:10:00,1.27775,1.278,1.27755,1.2778,22400000.0
2009-02-27 20:11:00,1.27755,1.2782,1.27755,1.27805,50400000.0
2009-02-27 20:12:00,1.27815,1.2788,1.2776,1.2776,60800000.0
2009-02-27 20:13:00,1.2778,1.2781,1.27665,1.27665,138600000.0
2009-02-27 20:14:00,1.27665,1.27815,1.27625,1.27795,147400000.0
2009-02-27 20:15:00,1.27805,1.27805,1.27725,1.2777,97400000.0
2009-02-27 20:16:00,1.27735,1.27805,1.27715,1.27775,35400000.0
2009-02-27 20:17:00,1.27775,1.2783,1.2771,1.2779,55800000.0
2009-02-27 20:18:00,1.27795,1.2781,1.2779,1.278,26400000.0
2009-02-27 20:19:00,1.2776,1.2781,1.27735,1.278,34000000.0
2009-02-27 20:20:00,1.27785,1.2781,1.27785,1.2781,2800000.0
2009-02-27 20:21:00,1.27785,1.27805,1.27785,1.27805,7200000.0
2009-02-27 20:22:00,1.27815,1.27885,1.2777,1.27825,55400000.0
2009-02-27 20:23:00,1.2785,1.2785,1.2765,1.27745,63400000.0
2009-02-27 20:24:00,1.2775,1.2781,1.2774,1.2777,62200000.0
2009-02-27 20:25:00,1.2777,1.2779,1.27705,1.2775,36000000.0
2009-02-27 20:26:00,1.2776,1.27815,1.2774,1.2777,90600000.0
2009-02-27 20:27:00,1.27775,1.2778,1.2773,1.27765,51600000.0
2009-02-27 20:28:00,1.27775,1.27835,1.27745,1.2782,76200000.0
2009-02-27 20:29:00,1.278,1.2782,1.27765,1.27765,15600000.0
2009-02-27 20:30:00,1.27745,1.27885,1.2774,1.27885,52000000.0
2009-02-27 20:31:00,1.27895,1.2793,1.2777,1.2793,64800000.0
2009-02-27 20:32:00,1.27915,1.27975,1.2777,1.2779,89000000.0
2009-02-27 20:33:00,1.27805,1.2788,1.27675,1.2786,37800000.0
2009-02-27 20:34:00,1.2788,1.27885,1.2773,1.2781,67400000.0
2009-02-27 20:35:00,1.27825,1.27915,1.27805,1.27845,48200000.0
2009-02-27 20:36:00,1.27845,1.2785,1.2775,1.27755,39000000.0
2009-02-27 20:37:00,1.2776,1.2779,1.27645,1.2773,40600000.0
2009-02-27 20:38:00,1.2771,1.2791,1.2771,1.2791,53200000.0
2009-02-27 20:39:00,1.27885,1.27885,1.27785,1.27865,51800000.0
2009-02-27 20:40:00,1.27825,1.2789,1.27785,1.2786,58800000.0
2009-02-27 20:41:00,1.2784,1.27915,1.27805,1.2791,32200000.0
2009-02-27 20:42:00,1.2792,1.2792,1.2769,1.2769,65200000.0
2009-02-27 20:43:00,1.27685,1.2781,1.27635,1.27685,65600000.0
2009-02-27 20:44:00,1.2771,1.2773,1.27665,1.2771,80400000.0
2009-02-27 20:45:00,1.27705,1.27715,1.2764,1.2764,58000000.0
2009-02-27 20:46:00,1.2764,1.27735,1.27515,1.27675,86200000.0
2009-02-27 20:47:00,1.27695,1.27705,1.27635,1.27645,50400000.0
2009-02-27 20:48:00,1.27665,1.27745,1.27665,1.2773,17000000.0
2009-02-27 20:49:00,1.27745,1.278,1.2774,1.27745,51400000.0
2009-02-27 20:50:00,1.27765,1.2779,1.27675,1.2779,39200000.0
2009-02-27 20:51:00,1.2777,1.27825,1.27665,1.27695,112200000.0
2009-02-27 20:52:00,1.277,1.27775,1.2767,1.27735,91800000.0
2009-02-27 20:53:00,1.2776,1.2778,1.27675,1.27745,76800000.0
2009-02-27 20:54:00,1.2774,1.2774,1.2764,1.277,53200000.0
2009-02-27 20:55:00,1.27695,1.27705,1.27675,1.27675,8400000.0
2009-02-27 20:56:00,1.2769,1.27715,1.27675,1.27675,19800000.0
2009-02-27 20:57:00,1.27685,1.2776,1.27675,1.2773,68600000.0
2009-02-27 20:58:00,1.2774,1.2777,1.27695,1.27735,64800000.0
2009-02-27 20:59:00,1.27735,1.2778,1.27715,1.27735,60000000.0
2009-02-27 21:00:00,1.27715,1.2777,1.27715,1.2772,24600000.0
2009-02-27 21:01:00,1.27725,1.27745,1.27665,1.2772,60000000.0
2009-02-27 21:02:00,1.2772,1.27735,1.27675,1.2771,78400000.0
2009-02-27 21:03:00,1.27735,1.2779,1.27735,1.27765,71400000.0
2009-02-27 21:04:00,1.27775,1.27835,1.27735,1.2774,62200000.0
2009-02-27 21:05:00,1.27735,1.27735,1.2761,1.2761,87600000.0
2009-02-27 21:06:00,1.27595,1.27735,1.27565,1.27735,214200000.0
2009-02-27 21:07:00,1.27735,1.27735,1.27735,1.27735,168200000.0
2009-02-27 21:08:00,1.27735,1.27735,1.2757,1.27595,92800000.0
2009-02-27 21:09:00,1.27605,1.2773,1.276,1.276,14400000.0
2009-02-27 21:10:00,1.27595,1.2762,1.27515,1.27595,31800000.0
2009-02-27 21:11:00,1.27575,1.2779,1.27575,1.2779,48200000.0
2009-02-27 21:12:00,1.2779,1.2786,1.2766,1.2769,58400000.0
2009-02-27 21:13:00,1.27665,1.2769,1.27635,1.27635,30800000.0
2009-02-27 21:14:00,1.2764,1.27845,1.2763,1.2771,73200000.0
2009-02-27 21:15:00,1.2772,1.2775,1.277,1.2774,48200000.0
2009-02-27 21:16:00,1.2773,1.27805,1.27715,1.27785,26800000.0
2009-02-27 21:17:00,1.2778,1.2778,1.2769,1.27755,22200000.0
2009-02-27 21:18:00,1.27745,1.27745,1.2766,1.2768,37800000.0
2009-02-27 21:19:00,1.27695,1.278,1.27695,1.2774,59200000.0
2009-02-27 21:20:00,1.27745,1.2779,1.27585,1.27585,79000000.0
2009-02-27 21:21:00,1.27595,1.27625,1.27565,1.27625,66400000.0
2009-02-27 21:22:00,1.27605,1.27645,1.2759,1.27625,34800000.0
2009-02-27 21:23:00,1.2764,1.27685,1.27605,1.27685,15800000.0
2009-02-27 21:24:00,1.2769,1.27755,1.27665,1.27665,21200000.0
2009-02-27 21:25:00,1.27685,1.27745,1.27685,1.2771,36000000.0
2009-02-27 21:26:00,1.27685,1.27805,1.27675,1.27755,63800000.0
2009-02-27 21:27:00,1.2774,1.27795,1.27705,1.2775,71600000.0
2009-02-27 21:28:00,1.27745,1.2778,1.27625,1.2776,42400000.0
2009-02-27 21:29:00,1.2776,1.2776,1.2767,1.2773,49200000.0
2009-02-27 21:30:00,1.27745,1.2775,1.27725,1.2773,18200000.0
2009-02-27 21:31:00,1.27745,1.27765,1.27745,1.27765,4200000.0
2009-02-27 21:32:00,1.2778,1.2786,1.2778,1.2786,22400000.0
2009-02-27 21:33:00,1.2784,1.2784,1.27805,1.27825,40600000.0
2009-02-27 21:34:00,1.2787,1.279,1.2785,1.27855,34400000.0
2009-02-27 21:35:00,1.27865,1.27865,1.2775,1.2775,23400000.0
2009-02-27 21:36:00,1.2771,1.27755,1.2762,1.27725,44600000.0
2009-02-27 21:37:00,1.2771,1.2771,1.2761,1.2761,4400000.0
2009-02-27 21:38:00,1.2763,1.27665,1.27625,1.2764,24000000.0
2009-02-27 21:39:00,1.27615,1.2769,1.27615,1.2769,13000000.0
2009-02-27 21:40:00,1.27705,1.27715,1.27695,1.27695,8400000.0
2009-02-27 21:41:00,1.27705,1.27715,1.2766,1.27685,45400000.0
2009-02-27 21:42:00,1.27685,1.2773,1.27675,1.2771,28000000.0
2009-02-27 21:43:00,1.27695,1.2773,1.2769,1.27725,26000000.0
2009-02-27 21:44:00,1.277,1.277,1.2761,1.27655,24000000.0
2009-02-27 21:45:00,1.27655,1.2769,1.27635,1.2769,19600000.0
2009-02-27 21:46:00,1.2771,1.27715,1.2767,1.2767,19600000.0
2009-02-27 21:47:00,1.2765,1.277,1.2765,1.27695,10000000.0
2009-02-27 21:48:00,1.27685,1.27765,1.27675,1.27705,37600000.0
2009-02-27 21:49:00,1.27715,1.2772,1.2768,1.277,17000000.0
2009-02-27 21:50:00,1.27715,1.2774,1.27715,1.27735,11200000.0
2009-02-27 21:51:00,1.27735,1.27735,1.2766,1.27675,18200000.0
2009-02-27 21:52:00,1.27665,1.27675,1.27655,1.2767,5600000.0
2009-02-27 21:53:00,1.27665,1.27675,1.2762,1.2762,7000000.0
2009-02-27 21:54:00,1.27625,1.27635,1.27625,1.27635,5800000.0
2009-02-27 21:55:00,1.27625,1.27635,1.27625,1.2763,8600000.0
2009-02-27 21:56:00,1.27635,1.27675,1.2763,1.27655,24400000.0
2009-02-27 21:57:00,1.2767,1.2767,1.2763,1.2764,47800000.0
2009-02-27 21:58:00,1.2764,1.2769,1.2764,1.27665,34400000.0
2009-02-27 21:59:00,1.27685,1.27705,1.27665,1.27675,21200000.0
2009-02-27 22:00:00,1.27685,1.27685,1.27625,1.27625,22400000.0
2009-02-27 22:01:00,1.27585,1.27745,1.27585,1.2766,76000000.0
2009-02-27 22:02:00,1.27675,1.2768,1.276,1.2767,31400000.0
2009-02-27 22:03:00,1.27665,1.2769,1.2761,1.27615,24000000.0
2009-02-27 22:04:00,1.27625,1.2767,1.27565,1.2765,33600000.0
2009-02-27 22:05:00,1.27605,1.2766,1.2758,1.2764,46400000.0
2009-02-27 22:06:00,1.2763,1.27705,1.2751,1.27515,72000000.0
2009-02-27 22:07:00,1.2762,1.27715,1.27565,1.2769,58000000.0
2009-02-27 22:08:00,1.27705,1.2772,1.2768,1.27695,8400000.0
2009-02-27 22:09:00,1.27705,1.27735,1.2768,1.2768,14200000.0
2009-02-27 22:10:00,1.2772,1.27755,1.27665,1.2769,24000000.0
2009-02-27 22:11:00,1.2769,1.277,1.27525,1.2763,49400000.0
2009-02-27 22:12:00,1.2767,1.27715,1.2758,1.2762,51600000.0
2009-02-27 22:13:00,1.27625,1.27775,1.27625,1.27705,51400000.0
2009-02-27 22:14:00,1.27745,1.27745,1.277,1.277,22400000.0
2009-02-27 22:15:00,1.277,1.278,1.27645,1.27695,46600000.0
2009-02-27 22:16:00,1.27695,1.27695,1.27675,1.27675,2800000.0
2009-02-27 22:17:00,1.2767,1.2771,1.27655,1.2771,14400000.0
2009-02-27 22:18:00,1.27695,1.2771,1.27665,1.27705,23600000.0
2009-02-27 22:19:00,1.27705,1.2782,1.2765,1.27805,36000000.0
2009-02-27 22:20:00,1.27805,1.27825,1.27805,1.27825,14200000.0
2009-02-27 22:21:00,1.27825,1.2783,1.2767,1.2767,14400000.0
2009-02-27 22:22:00,1.2771,1.2776,1.27615,1.277,48200000.0
2009-02-27 22:23:00,1.2779,1.2781,1.2779,1.2781,25200000.0
2009-02-27 22:24:00,1.2771,1.27775,1.27695,1.27755,16800000.0
2009-02-27 22:25:00,1.2775,1.2776,1.2767,1.2769,38400000.0
2009-02-27 22:26:00,1.277,1.2772,1.27655,1.2766,39800000.0
2009-02-27 22:27:00,1.27675,1.27685,1.27625,1.2765,31200000.0
2009-02-27 22:28:00,1.27635,1.2768,1.27635,1.2764,8400000.0
2009-02-27 22:29:00,1.2763,1.2763,1.2757,1.27585,21200000.0
2009-02-27 22:30:00,1.27565,1.27635,1.27565,1.2763,20600000.0
2009-02-27 22:31:00,1.27635,1.2767,1.27635,1.2767,7000000.0
2009-02-27 22:32:00,1.27675,1.27675,1.27665,1.2767,11200000.0
2009-02-27 22:33:00,1.2767,1.27695,1.27665,1.27675,27000000.0
2009-02-27 22:34:00,1.2768,1.27685,1.27635,1.27655,25400000.0
2009-02-27 22:35:00,1.27665,1.27665,1.27665,1.27665,2800000.0
2009-02-27 22:36:00,1.2766,1.277,1.2759,1.2759,20400000.0
2009-02-27 22:37:00,1.27605,1.27605,1.2755,1.2757,37600000.0
2009-02-27 22:38:00,1.2758,1.27605,1.27555,1.2758,51800000.0
2009-02-27 22:39:00,1.2758,1.2758,1.2756,1.2757,57600000.0
2009-02-27 22:40:00,1.2757,1.27595,1.2757,1.2759,34600000.0
2009-02-27 22:41:00,1.2759,1.27595,1.2756,1.27565,36000000.0
2009-02-27 22:42:00,1.2758,1.2763,1.27455,1.2748,53200000.0
2009-02-27 22:43:00,1.27505,1.27645,1.27435,1.2747,35000000.0
2009-02-27 22:44:00,1.27475,1.27485,1.2745,1.27465,46200000.0
2009-02-27 22:45:00,1.2747,1.2763,1.27395,1.2763,91600000.0
2009-02-27 22:46:00,1.2764,1.27735,1.27535,1.27545,57600000.0
2009-02-27 22:47:00,1.27545,1.27545,1.2752,1.27525,8400000.0
2009-02-27 22:48:00,1.27535,1.27555,1.27525,1.27555,43200000.0
2009-02-27 22:49:00,1.27565,1.2761,1.27525,1.2753,62200000.0
2009-02-27 22:50:00,1.27535,1.27605,1.27535,1.27605,14200000.0
2009-02-27 22:51:00,1.276,1.276,1.27515,1.27555,40200000.0
2009-02-27 22:52:00,1.27545,1.27625,1.27525,1.27525,8400000.0
2009-02-27 22:53:00,1.2754,1.27565,1.27525,1.27525,9800000.0
2009-02-27 22:54:00,1.27545,1.2755,1.27515,1.2753,33200000.0
2009-02-27 22:55:00,1.2752,1.2752,1.27415,1.27495,75600000.0
2009-02-27 22:56:00,1.27495,1.2751,1.2747,1.2751,11000000.0
2009-02-27 22:57:00,1.2746,1.2746,1.27415,1.27435,5800000.0
2009-02-27 22:58:00,1.27435,1.2753,1.27375,1.2753,40000000.0
2009-02-27 22:59:00,1.2754,1.27565,1.27525,1.2755,29400000.0
2009-02-27 23:00:00,1.2757,1.27615,1.2757,1.276,17200000.0
2009-02-27 23:01:00,1.2759,1.276,1.2757,1.27575,22600000.0
2009-02-27 23:02:00,1.2758,1.276,1.2758,1.276,12600000.0
2009-02-27 23:03:00,1.276,1.276,1.2754,1.2754,7000000.0
2009-02-27 23:04:00,1.27545,1.27675,1.27545,1.27665,14400000.0
2009-02-27 23:05:00,1.2766,1.2768,1.2766,1.27665,9800000.0
2009-02-27 23:06:00,1.27675,1.2769,1.27665,1.27685,11200000.0
2009-02-27 23:07:00,1.27615,1.27655,1.27615,1.2765,15400000.0
2009-02-27 23:08:00,1.2766,1.27725,1.2763,1.2763,18600000.0
2009-02-27 23:09:00,1.27675,1.2773,1.27675,1.2773,14200000.0
2009-02-27 23:10:00,1.2773,1.27755,1.27675,1.27715,21400000.0
2009-02-27 23:11:00,1.2772,1.2775,1.2772,1.27745,14000000.0
2009-02-27 23:12:00,1.2775,1.2776,1.27715,1.2772,15600000.0
2009-02-27 23:13:00,1.2772,1.27805,1.277,1.27805,18400000.0
2009-02-27 23:14:00,1.27795,1.2783,1.2775,1.27755,18800000.0
2009-02-27 23:15:00,1.27735,1.27735,1.2764,1.2764,21800000.0
2009-02-27 23:16:00,1.2769,1.277,1.2769,1.277,4200000.0
2009-02-27 23:17:00,1.2771,1.27725,1.276,1.27725,28600000.0
2009-02-27 23:18:00,1.2773,1.2777,1.2772,1.2777,9800000.0
2009-02-27 23:19:00,1.27775,1.2784,1.27725,1.2784,25600000.0
2009-02-27 23:20:00,1.2782,1.27865,1.2777,1.2782,39200000.0
2009-02-27 23:21:00,1.2783,1.2785,1.27795,1.27805,15800000.0
2009-02-27 23:22:00,1.27805,1.27805,1.2777,1.2779,14000000.0
2009-02-27 23:23:00,1.2777,1.2778,1.2777,1.27775,4200000.0
2009-02-27 23:24:00,1.2778,1.2778,1.27655,1.27695,42200000.0
2009-02-27 23:25:00,1.2772,1.27725,1.2762,1.27675,24200000.0
2009-02-27 23:26:00,1.27665,1.27695,1.27665,1.27695,5600000.0
2009-02-27 23:27:00,1.27695,1.27695,1.27675,1.2768,5600000.0
2009-02-27 23:28:00,1.27675,1.27675,1.2765,1.2765,4200000.0
2009-02-27 23:29:00,1.27665,1.2769,1.27655,1.27655,9800000.0
2009-02-27 23:30:00,1.2768,1.27705,1.27655,1.27655,6000000.0
2009-02-27 23:31:00,1.27665,1.27685,1.2766,1.27685,9800000.0
2009-02-27 23:32:00,1.2764,1.27665,1.2752,1.27525,15600000.0
2009-02-27 23:33:00,1.27525,1.27545,1.27525,1.27545,4200000.0
2009-02-27 23:34:00,1.2759,1.27615,1.2757,1.27615,3800000.0
2009-02-27 23:35:00,1.2763,1.2763,1.2763,1.2763,4000000.0
2009-02-27 23:36:00,1.2763,1.2763,1.27572,1.2763,16000000.0
2009-02-27 23:38:00,1.2763,1.27655,1.2763,1.2764,10400000.0
2009-02-27 23:39:00,1.27685,1.277,1.27645,1.2768,10000000.0
2009-02-27 23:41:00,1.27675,1.27675,1.27665,1.27675,4200000.0
2009-02-27 23:42:00,1.27665,1.27665,1.27645,1.27645,4200000.0
2009-02-27 23:43:00,1.27625,1.2763,1.27625,1.2763,3000000.0
2009-02-27 23:44:00,1.2763,1.2763,1.2763,1.2763,11000000.0
2009-02-27 23:45:00,1.2763,1.2763,1.2763,1.2763,10000000.0
2009-02-27 23:46:00,1.2763,1.2763,1.2763,1.2763,1000000.0
2009-02-27 23:47:00,1.2763,1.2763,1.2763,1.2763,6000000.0
2009-02-27 23:48:00,1.2763,1.2763,1.2763,1.2763,3000000.0
2009-02-27 23:49:00,1.2744,1.27535,1.27425,1.27535,31600000.0
2009-02-27 23:50:00,1.2751,1.2751,1.27335,1.2734,37400000.0
2009-02-27 23:51:00,1.27375,1.2747,1.2737,1.2747,28600000.0
2009-02-27 23:52:00,1.27435,1.27435,1.27435,1.27435,1400000.0
2009-02-27 23:53:00,1.2746,1.2746,1.2746,1.2746,1600000.0
2009-02-27 23:54:00,1.27465,1.27465,1.2738,1.2742,9400000.0
2009-02-27 23:55:00,1.2742,1.27435,1.27355,1.27435,11200000.0
2009-02-27 23:56:00,1.2745,1.2745,1.2741,1.2744,8000000.0
2009-02-27 23:57:00,1.2745,1.27515,1.27385,1.27385,16000000.0
2009-02-27 23:58:00,1.2741,1.2742,1.2741,1.2742,6400000.0
2009-02-27 23:59:00,1.27395,1.2743,1.27395,1.27405,8000000.0
2009-03-02 00:00:00,1.27865,1.27875,1.27865,1.27875,6000000.0
2009-03-02 00:01:00,1.2792,1.2792,1.2786,1.27875,6000000.0
2009-03-02 00:02:00,1.27875,1.27875,1.27875,1.27875,1000000.0
2009-03-02 00:03:00,1.27976,1.27996,1.27953,1.27956,18200000.0
2009-03-02 00:04:00,1.2793,1.2801,1.27915,1.2792,18200000.0
2009-03-02 00:05:00,1.27915,1.2809,1.27915,1.2809,14000000.0
2009-03-02 00:06:00,1.27995,1.28115,1.279,1.27945,14000000.0
2009-03-02 00:07:00,1.2795,1.27965,1.2793,1.27945,9800000.0
2009-03-02 00:08:00,1.27955,1.2796,1.27955,1.2796,4200000.0
2009-03-02 00:09:00,1.27975,1.27975,1.27975,1.27975,1400000.0
2009-03-02 00:10:00,1.27985,1.2807,1.2797,1.28065,14000000.0
2009-03-02 00:11:00,1.28075,1.28075,1.27975,1.28,9800000.0
2009-03-02 00:12:00,1.27995,1.28005,1.27995,1.28005,2800000.0
2009-03-02 00:13:00,1.2794,1.2794,1.279,1.2793,4200000.0
2009-03-02 00:14:00,1.2793,1.2793,1.2793,1.2793,1400000.0
2009-03-02 00:15:00,1.2794,1.28015,1.2794,1.28005,11200000.0
2009-03-02 00:16:00,1.28025,1.28025,1.27975,1.27975,2800000.0
2009-03-02 00:17:00,1.2798,1.27985,1.2798,1.27985,2800000.0
2009-03-02 00:18:00,1.28015,1.28075,1.2797,1.27975,28000000.0
2009-03-02 00:19:00,1.27975,1.2799,1.2797,1.27975,5600000.0
2009-03-02 00:20:00,1.2799,1.2799,1.2799,1.2799,1400000.0
2009-03-02 00:21:00,1.2798,1.2798,1.2792,1.2792,5600000.0
2009-03-02 00:22:00,1.2791,1.2792,1.2786,1.27885,5600000.0
2009-03-02 00:23:00,1.27875,1.2794,1.27865,1.2794,11200000.0
2009-03-02 00:24:00,1.27935,1.27935,1.2788,1.2789,11200000.0
2009-03-02 00:25:00,1.279,1.2793,1.279,1.2793,2800000.0
2009-03-02 00:26:00,1.27945,1.27945,1.27935,1.27935,2800000.0
2009-03-02 00:27:00,1.27935,1.27935,1.27935,1.27935,1400000.0
2009-03-02 00:28:00,1.27925,1.2794,1.2792,1.2792,5600000.0
2009-03-02 00:29:00,1.2794,1.2794,1.27915,1.27915,4200000.0
2009-03-02 00:30:00,1.2797,1.27985,1.2797,1.27985,4200000.0
2009-03-02 00:31:00,1.27875,1.2799,1.27875,1.27965,12600000.0
2009-03-02 00:32:00,1.2794,1.27985,1.2794,1.27985,4200000.0
2009-03-02 00:33:00,1.28,1.28,1.28,1.28,1400000.0
2009-03-02 00:34:00,1.2793,1.2797,1.2793,1.2796,8400000.0
2009-03-02 00:35:00,1.27975,1.27985,1.27975,1.27985,2800000.0
2009-03-02 00:36:00,1.27675,1.2779,1.27675,1.27715,4200000.0
2009-03-02 00:37:00,1.27985,1.2801,1.27985,1.2801,4200000.0
2009-03-02 00:38:00,1.27525,1.27747,1.27525,1.2771,7200000.0
2009-03-02 00:39:00,1.2805,1.2808,1.2801,1.2801,7200000.0
2009-03-02 00:40:00,1.2804,1.281,1.2804,1.2808,9800000.0
2009-03-02 00:41:00,1.281,1.2814,1.2798,1.2814,28600000.0
2009-03-02 00:42:00,1.28165,1.28165,1.2799,1.2799,13000000.0
2009-03-02 00:43:00,1.28005,1.2816,1.2796,1.2814,24800000.0
2009-03-02 00:44:00,1.2814,1.2814,1.2804,1.2804,5800000.0
2009-03-02 00:45:00,1.28065,1.28065,1.27725,1.2777,57000000.0
2009-03-02 00:46:00,1.27775,1.28095,1.27775,1.2791,31800000.0
2009-03-02 00:47:00,1.2794,1.27965,1.2792,1.27955,32200000.0
2009-03-02 00:48:00,1.279,1.2799,1.278,1.27905,27400000.0
2009-03-02 00:49:00,1.2793,1.27975,1.2793,1.27975,5600000.0
2009-03-02 00:50:00,1.27955,1.27955,1.2794,1.27955,4200000.0
2009-03-02 00:51:00,1.27975,1.27975,1.27955,1.27955,4200000.0
2009-03-02 00:52:00,1.27955,1.27955,1.27905,1.27925,12600000.0
2009-03-02 00:53:00,1.28,1.2802,1.28,1.2802,11200000.0
2009-03-02 00:54:00,1.2801,1.28115,1.27975,1.2809,32200000.0
2009-03-02 00:55:00,1.2811,1.28165,1.2802,1.2806,29600000.0
2009-03-02 00:56:00,1.28055,1.28055,1.2799,1.28,11200000.0
2009-03-02 00:57:00,1.2802,1.28045,1.27995,1.28045,7000000.0
2009-03-02 00:58:00,1.28055,1.28055,1.28045,1.28055,5800000.0
2009-03-02 00:59:00,1.28045,1.28155,1.28045,1.2812,52600000.0
2009-03-02 01:00:00,1.2811,1.2814,1.2798,1.28075,49800000.0
2009-03-02 01:01:00,1.2805,1.28145,1.27975,1.28115,48600000.0
2009-03-02 01:02:00,1.2809,1.28135,1.2805,1.2806,44000000.0
2009-03-02 01:03:00,1.28075,1.28075,1.2803,1.2805,21800000.0
2009-03-02 01:04:00,1.28055,1.28095,1.28055,1.2808,21000000.0
2009-03-02 01:05:00,1.28085,1.28095,1.2795,1.2801,60600000.0
2009-03-02 01:06:00,1.2801,1.2801,1.27875,1.27875,29200000.0
2009-03-02 01:07:00,1.2789,1.28095,1.2789,1.28,71400000.0
2009-03-02 01:08:00,1.2798,1.2806,1.2796,1.28,30800000.0
2009-03-02 01:09:00,1.28005,1.28045,1.27945,1.2797,47800000.0
2009-03-02 01:10:00,1.27975,1.2798,1.27925,1.27925,51000000.0
2009-03-02 01:11:00,1.2793,1.27965,1.2786,1.2788,61200000.0
2009-03-02 01:12:00,1.2789,1.27935,1.2789,1.27915,21000000.0
2009-03-02 01:13:00,1.27925,1.27965,1.27895,1.27925,30200000.0
2009-03-02 01:14:00,1.2793,1.27955,1.2791,1.2795,16800000.0
2009-03-02 01:15:00,1.2796,1.27965,1.27885,1.27925,27200000.0
2009-03-02 01:16:00,1.27935,1.2794,1.279,1.27935,18200000.0
2009-03-02 01:17:00,1.279,1.27975,1.2789,1.2791,22400000.0
2009-03-02 01:18:00,1.279,1.27965,1.2787,1.2791,12600000.0
2009-03-02 01:19:00,1.27925,1.27935,1.2789,1.2789,11200000.0
2009-03-02 01:20:00,1.27895,1.2791,1.2787,1.2789,9800000.0
2009-03-02 01:21:00,1.279,1.279,1.2784,1.279,23800000.0
2009-03-02 01:22:00,1.2786,1.2792,1.27845,1.2789,15400000.0
2009-03-02 01:23:00,1.279,1.27925,1.2788,1.27915,21600000.0
2009-03-02 01:24:00,1.27915,1.2792,1.2785,1.2788,33800000.0
2009-03-02 01:25:00,1.2788,1.2791,1.27855,1.27855,37600000.0
2009-03-02 01:26:00,1.2785,1.27955,1.27845,1.2795,45200000.0
2009-03-02 01:27:00,1.2781,1.28,1.2781,1.27965,67600000.0
2009-03-02 01:28:00,1.2798,1.27995,1.27895,1.27925,69800000.0
2009-03-02 01:29:00,1.27935,1.27945,1.27825,1.27905,34800000.0
2009-03-02 01:30:00,1.27915,1.27935,1.2788,1.27885,49000000.0
2009-03-02 01:31:00,1.2785,1.27955,1.27835,1.27955,48400000.0
2009-03-02 01:32:00,1.2793,1.2799,1.2791,1.27965,41200000.0
2009-03-02 01:33:00,1.27965,1.27985,1.2775,1.2781,90800000.0
2009-03-02 01:34:00,1.27825,1.2786,1.27595,1.2783,73600000.0
2009-03-02 01:35:00,1.27825,1.2791,1.27725,1.2775,97200000.0
2009-03-02 01:36:00,1.2775,1.27895,1.2775,1.27855,70200000.0
2009-03-02 01:37:00,1.2788,1.27885,1.2762,1.27685,92400000.0
2009-03-02 01:38:00,1.277,1.2783,1.27685,1.27745,72600000.0
2009-03-02 01:39:00,1.27755,1.27785,1.2757,1.27685,91600000.0
2009-03-02 01:40:00,1.27685,1.27885,1.27665,1.2781,104400000.0
2009-03-02 01:41:00,1.2782,1.27825,1.27635,1.27735,53600000.0
2009-03-02 01:42:00,1.27815,1.27855,1.278,1.2782,41800000.0
2009-03-02 01:43:00,1.27805,1.2784,1.2766,1.2774,105000000.0
2009-03-02 01:44:00,1.27725,1.2783,1.27725,1.27795,57400000.0
2009-03-02 01:45:00,1.27795,1.27825,1.2777,1.27815,16200000.0
2009-03-02 01:46:00,1.27805,1.2787,1.2775,1.27805,41200000.0
2009-03-02 01:47:00,1.27755,1.2788,1.27675,1.2785,50600000.0
2009-03-02 01:48:00,1.2784,1.27895,1.2773,1.27825,77800000.0
2009-03-02 01:49:00,1.2785,1.27985,1.27725,1.2781,121400000.0
2009-03-02 01:50:00,1.2784,1.27935,1.2781,1.2791,51800000.0
2009-03-02 01:51:00,1.2791,1.27925,1.27875,1.27925,35200000.0
2009-03-02 01:52:00,1.2794,1.27965,1.279,1.2794,43400000.0
2009-03-02 01:53:00,1.2795,1.27985,1.2784,1.2796,81200000.0
2009-03-02 01:54:00,1.2796,1.28065,1.2786,1.28015,110600000.0
2009-03-02 01:55:00,1.2802,1.28095,1.27945,1.27975,46000000.0
2009-03-02 01:56:00,1.27935,1.2812,1.27935,1.27965,53800000.0
2009-03-02 01:57:00,1.27975,1.27995,1.2784,1.2789,55800000.0
2009-03-02 01:58:00,1.27915,1.27975,1.2782,1.2782,78200000.0
2009-03-02 01:59:00,1.2784,1.27885,1.2782,1.27885,38400000.0
2009-03-02 02:00:00,1.27875,1.2803,1.27875,1.2796,51200000.0
2009-03-02 02:01:00,1.27945,1.2797,1.27945,1.2796,12600000.0
2009-03-02 02:02:00,1.2795,1.27975,1.27835,1.2793,46600000.0
2009-03-02 02:03:00,1.27945,1.2799,1.2792,1.2799,16800000.0
2009-03-02 02:04:00,1.27975,1.281,1.27975,1.28085,29400000.0
2009-03-02 02:05:00,1.28065,1.28095,1.28015,1.28055,38000000.0
2009-03-02 02:06:00,1.28035,1.28055,1.28005,1.28025,21000000.0
2009-03-02 02:07:00,1.28035,1.2809,1.27995,1.2803,32200000.0
2009-03-02 02:08:00,1.2803,1.2803,1.27945,1.27965,24000000.0
2009-03-02 02:09:00,1.27945,1.2796,1.2792,1.27925,12600000.0
2009-03-02 02:10:00,1.2791,1.2805,1.279,1.2805,37200000.0
2009-03-02 02:11:00,1.2803,1.2803,1.28005,1.28005,5600000.0
2009-03-02 02:12:00,1.28005,1.28015,1.2791,1.2792,31000000.0
2009-03-02 02:13:00,1.27955,1.28125,1.2794,1.28075,54800000.0
2009-03-02 02:14:00,1.28085,1.28175,1.27895,1.2812,74600000.0
2009-03-02 02:15:00,1.28105,1.2817,1.27965,1.2798,39600000.0
2009-03-02 02:16:00,1.27965,1.28,1.2795,1.2796,42600000.0
2009-03-02 02:17:00,1.2796,1.28345,1.27925,1.283,76800000.0
2009-03-02 02:18:00,1.28335,1.28335,1.28175,1.28255,28200000.0
2009-03-02 02:19:00,1.2827,1.2838,1.2827,1.2835,45400000.0
2009-03-02 02:20:00,1.28355,1.28425,1.2822,1.2836,69200000.0
2009-03-02 02:21:00,1.2836,1.2836,1.28155,1.28325,111600000.0
2009-03-02 02:22:00,1.2828,1.28395,1.27675,1.27925,135700000.0
2009-03-02 02:23:00,1.27925,1.2838,1.27905,1.2825,103600000.0
2009-03-02 02:24:00,1.28245,1.28245,1.2809,1.28235,69400000.0
2009-03-02 02:25:00,1.2824,1.2825,1.28065,1.28235,63800000.0
2009-03-02 02:26:00,1.28245,1.2833,1.2814,1.2831,72200000.0
2009-03-02 02:27:00,1.2831,1.2831,1.2812,1.2813,60400000.0
2009-03-02 02:28:00,1.2813,1.2814,1.281,1.28115,61000000.0
2009-03-02 02:29:00,1.2811,1.2813,1.2809,1.281,60400000.0
2009-03-02 02:30:00,1.281,1.28175,1.28075,1.2809,76200000.0
2009-03-02 02:31:00,1.2809,1.28105,1.27925,1.2807,69700000.0
2009-03-02 02:32:00,1.2806,1.2808,1.2804,1.2804,61200000.0
2009-03-02 02:33:00,1.2804,1.2804,1.2803,1.2803,20400000.0
2009-03-02 02:34:00,1.2803,1.28035,1.2801,1.2803,24600000.0
2009-03-02 02:35:00,1.28045,1.28085,1.27995,1.2802,92000000.0
2009-03-02 02:36:00,1.28005,1.28045,1.2798,1.28025,84600000.0
2009-03-02 02:37:00,1.28035,1.28095,1.2798,1.28,62200000.0
2009-03-02 02:38:00,1.2797,1.28035,1.2797,1.2798,40400000.0
2009-03-02 02:39:00,1.27985,1.2799,1.2793,1.27965,48000000.0
2009-03-02 02:40:00,1.2797,1.2803,1.27935,1.27965,64800000.0
2009-03-02 02:41:00,1.2797,1.27975,1.27935,1.27955,28000000.0
2009-03-02 02:42:00,1.27965,1.28055,1.27965,1.2804,18200000.0
2009-03-02 02:43:00,1.2803,1.28035,1.27985,1.28035,16400000.0
2009-03-02 02:44:00,1.2804,1.2806,1.28035,1.2806,5600000.0
2009-03-02 02:45:00,1.2805,1.2812,1.28,1.28055,34000000.0
2009-03-02 02:46:00,1.2802,1.2803,1.27945,1.2797,31400000.0
2009-03-02 02:47:00,1.27985,1.28,1.2796,1.27985,14000000.0
2009-03-02 02:48:00,1.28,1.2801,1.2797,1.2797,8400000.0
2009-03-02 02:49:00,1.2798,1.2798,1.27945,1.27965,8400000.0
2009-03-02 02:50:00,1.2796,1.28035,1.2796,1.28035,16800000.0
2009-03-02 02:51:00,1.2804,1.2804,1.2802,1.2802,5600000.0
2009-03-02 02:52:00,1.28035,1.2806,1.28035,1.2806,5600000.0
2009-03-02 02:53:00,1.2806,1.281,1.2804,1.28055,24400000.0
2009-03-02 02:54:00,1.2805,1.28055,1.27925,1.27955,69200000.0
2009-03-02 02:55:00,1.27965,1.2801,1.2791,1.27945,74600000.0
2009-03-02 02:56:00,1.27955,1.28075,1.27925,1.28005,49200000.0
2009-03-02 02:57:00,1.28005,1.28065,1.2799,1.2805,22600000.0
2009-03-02 02:58:00,1.28045,1.28045,1.27925,1.2793,19400000.0
2009-03-02 02:59:00,1.2793,1.27935,1.27925,1.2793,34800000.0
2009-03-02 03:00:00,1.2793,1.27945,1.2791,1.2793,59600000.0
2009-03-02 03:01:00,1.2794,1.2806,1.2792,1.2797,36600000.0
2009-03-02 03:02:00,1.27985,1.28035,1.279,1.279,31600000.0
2009-03-02 03:03:00,1.27925,1.2804,1.279,1.27945,28600000.0
2009-03-02 03:04:00,1.27905,1.2799,1.27905,1.2799,32600000.0
2009-03-02 03:05:00,1.28015,1.2803,1.27985,1.28005,29400000.0
2009-03-02 03:06:00,1.27995,1.28005,1.27985,1.27995,12600000.0
2009-03-02 03:07:00,1.2799,1.28085,1.27975,1.27975,35000000.0
2009-03-02 03:08:00,1.2792,1.28,1.2792,1.27955,12600000.0
2009-03-02 03:09:00,1.27975,1.2801,1.2796,1.2797,23800000.0
2009-03-02 03:10:00,1.27915,1.2804,1.27915,1.2801,61800000.0
2009-03-02 03:11:00,1.28015,1.2808,1.2801,1.28015,33600000.0
2009-03-02 03:12:00,1.28015,1.28105,1.2796,1.2796,34000000.0
2009-03-02 03:13:00,1.27955,1.2808,1.2795,1.27995,50800000.0
2009-03-02 03:14:00,1.28005,1.28025,1.27955,1.27955,29600000.0
2009-03-02 03:15:00,1.27945,1.2812,1.27945,1.28075,43400000.0
2009-03-02 03:16:00,1.28055,1.28165,1.28055,1.28165,32400000.0
2009-03-02 03:17:00,1.2816,1.2816,1.28085,1.281,46800000.0
2009-03-02 03:18:00,1.2812,1.2815,1.27975,1.27985,64800000.0
2009-03-02 03:19:00,1.2801,1.28125,1.28,1.28085,29600000.0
2009-03-02 03:20:00,1.2807,1.28075,1.28005,1.28055,14000000.0
2009-03-02 03:21:00,1.28075,1.281,1.2803,1.28045,8400000.0
2009-03-02 03:22:00,1.2807,1.28135,1.2802,1.2805,28400000.0
2009-03-02 03:23:00,1.2806,1.2806,1.28005,1.2802,60200000.0
2009-03-02 03:24:00,1.2802,1.2812,1.28005,1.28015,59400000.0
2009-03-02 03:25:00,1.2803,1.2805,1.28,1.2803,27800000.0
2009-03-02 03:26:00,1.2801,1.28035,1.28005,1.2801,13000000.0
2009-03-02 03:27:00,1.2801,1.2801,1.28,1.2801,28600000.0
2009-03-02 03:28:00,1.27995,1.28,1.2799,1.2799,32600000.0
2009-03-02 03:29:00,1.2799,1.2801,1.27975,1.2799,36600000.0
2009-03-02 03:30:00,1.2799,1.2801,1.27975,1.27985,43400000.0
2009-03-02 03:31:00,1.2799,1.2801,1.2797,1.2798,9800000.0
2009-03-02 03:32:00,1.2798,1.2805,1.2791,1.2799,72600000.0
2009-03-02 03:33:00,1.28,1.2802,1.27925,1.28,22400000.0
2009-03-02 03:34:00,1.28015,1.28055,1.27945,1.2799,22400000.0
2009-03-02 03:35:00,1.28005,1.28065,1.2795,1.28065,47600000.0
2009-03-02 03:36:00,1.28065,1.2807,1.2803,1.2807,12600000.0
2009-03-02 03:37:00,1.28075,1.2817,1.28045,1.28135,70000000.0
2009-03-02 03:38:00,1.28125,1.2833,1.2807,1.2825,78800000.0
2009-03-02 03:39:00,1.28255,1.2828,1.2806,1.2811,75000000.0
2009-03-02 03:40:00,1.2812,1.2816,1.28095,1.2813,28000000.0
2009-03-02 03:41:00,1.2815,1.2831,1.27975,1.2799,95600000.0
2009-03-02 03:42:00,1.2799,1.2829,1.2799,1.28135,59200000.0
2009-03-02 03:43:00,1.2817,1.28265,1.28045,1.2818,76400000.0
2009-03-02 03:44:00,1.2815,1.2825,1.2815,1.28195,67600000.0
2009-03-02 03:45:00,1.28195,1.2826,1.2805,1.28105,50400000.0
2009-03-02 03:46:00,1.28065,1.28265,1.2806,1.2817,40200000.0
2009-03-02 03:47:00,1.2816,1.28215,1.2816,1.28185,42000000.0
2009-03-02 03:48:00,1.282,1.282,1.2811,1.2816,41200000.0
2009-03-02 03:49:00,1.2815,1.28165,1.2812,1.2812,14000000.0
2009-03-02 03:50:00,1.28135,1.28135,1.28075,1.2808,21600000.0
2009-03-02 03:51:00,1.28105,1.28125,1.2808,1.28125,23600000.0
2009-03-02 03:52:00,1.28105,1.2813,1.281,1.28105,31200000.0
2009-03-02 03:53:00,1.281,1.28135,1.28065,1.2812,37600000.0
2009-03-02 03:54:00,1.281,1.2829,1.2806,1.2824,113000000.0
2009-03-02 03:55:00,1.28185,1.28205,1.28055,1.2811,47000000.0
2009-03-02 03:56:00,1.2813,1.2817,1.2813,1.2816,14000000.0
2009-03-02 03:57:00,1.28165,1.2823,1.28155,1.282,28000000.0
2009-03-02 03:58:00,1.282,1.28205,1.2811,1.2811,59800000.0
2009-03-02 03:59:00,1.2812,1.2813,1.28075,1.28115,49000000.0
2009-03-02 04:00:00,1.28085,1.2817,1.2807,1.28125,41600000.0
2009-03-02 04:01:00,1.28095,1.28175,1.28085,1.28165,36400000.0
2009-03-02 04:02:00,1.28165,1.28175,1.2812,1.2813,36400000.0
2009-03-02 04:03:00,1.28145,1.28195,1.28125,1.2814,51000000.0
2009-03-02 04:04:00,1.2813,1.2813,1.28065,1.2807,95400000.0
2009-03-02 04:05:00,1.2807,1.28095,1.2807,1.2807,81600000.0
2009-03-02 04:06:00,1.2807,1.2817,1.2806,1.2815,54400000.0
2009-03-02 04:07:00,1.2815,1.2815,1.2806,1.28085,45600000.0
2009-03-02 04:08:00,1.28075,1.28135,1.2805,1.28135,48800000.0
2009-03-02 04:09:00,1.28145,1.28235,1.28145,1.282,22400000.0
2009-03-02 04:10:00,1.28175,1.282,1.28105,1.2816,67400000.0
2009-03-02 04:11:00,1.2815,1.2816,1.28085,1.2816,48800000.0
2009-03-02 04:12:00,1.2813,1.2825,1.2805,1.2825,66600000.0
2009-03-02 04:13:00,1.2824,1.2826,1.28125,1.282,41400000.0
2009-03-02 04:14:00,1.2822,1.2826,1.28155,1.28185,36800000.0
2009-03-02 04:15:00,1.2818,1.28225,1.28075,1.28135,54000000.0
2009-03-02 04:16:00,1.2814,1.2816,1.2808,1.2809,35800000.0
2009-03-02 04:17:00,1.2811,1.2813,1.28065,1.2807,28400000.0
2009-03-02 04:18:00,1.2807,1.28085,1.28055,1.28065,42600000.0
2009-03-02 04:19:00,1.2808,1.2809,1.2807,1.2808,41000000.0
2009-03-02 04:20:00,1.2805,1.28085,1.28045,1.28055,41200000.0
2009-03-02 04:21:00,1.28065,1.28195,1.28005,1.28185,66800000.0
2009-03-02 04:22:00,1.28205,1.2824,1.2819,1.282,38200000.0
2009-03-02 04:23:00,1.282,1.2827,1.28165,1.2823,40200000.0
2009-03-02 04:24:00,1.28245,1.2836,1.28235,1.283,46000000.0
2009-03-02 04:25:00,1.2829,1.2832,1.2824,1.283,78400000.0
2009-03-02 04:26:00,1.28285,1.283,1.2827,1.28285,35200000.0
2009-03-02 04:27:00,1.28295,1.28315,1.28255,1.283,70600000.0
2009-03-02 04:28:00,1.28305,1.28305,1.28275,1.28275,10200000.0
2009-03-02 04:29:00,1.28265,1.283,1.28245,1.2826,26000000.0
2009-03-02 04:30:00,1.28265,1.28375,1.2826,1.28375,41400000.0
2009-03-02 04:31:00,1.28375,1.28375,1.2826,1.2826,33800000.0
2009-03-02 04:32:00,1.2826,1.28365,1.2826,1.2832,40600000.0
2009-03-02 04:33:00,1.2835,1.2841,1.28295,1.28365,73600000.0
2009-03-02 04:34:00,1.28365,1.2841,1.28355,1.2841,24200000.0
2009-03-02 04:35:00,1.28375,1.28415,1.28305,1.28325,39400000.0
2009-03-02 04:36:00,1.2832,1.28335,1.28275,1.28275,17600000.0
2009-03-02 04:37:00,1.28275,1.2832,1.28255,1.28285,49600000.0
2009-03-02 04:38:00,1.2826,1.283,1.2803,1.2823,63000000.0
2009-03-02 04:39:00,1.28235,1.2825,1.2814,1.2822,34000000.0
2009-03-02 04:40:00,1.2822,1.2826,1.28215,1.28255,16800000.0
2009-03-02 04:41:00,1.28245,1.283,1.282,1.283,30800000.0
2009-03-02 04:42:00,1.2826,1.28265,1.2815,1.28175,15000000.0
2009-03-02 04:43:00,1.2819,1.28345,1.28105,1.2814,69400000.0
2009-03-02 04:44:00,1.28155,1.2821,1.2814,1.2821,43600000.0
2009-03-02 04:45:00,1.2822,1.2841,1.28155,1.28317,39000000.0
2009-03-02 04:46:00,1.28325,1.284,1.28285,1.284,33400000.0
2009-03-02 04:47:00,1.28415,1.28415,1.2826,1.28275,24600000.0
2009-03-02 04:48:00,1.28255,1.28255,1.282,1.282,22000000.0
2009-03-02 04:49:00,1.28215,1.28305,1.2816,1.28305,69800000.0
2009-03-02 04:50:00,1.2832,1.28445,1.28195,1.28305,96200000.0
2009-03-02 04:51:00,1.2833,1.28355,1.28295,1.2831,28600000.0
2009-03-02 04:52:00,1.28285,1.2832,1.2827,1.2828,12600000.0
2009-03-02 04:53:00,1.2827,1.2828,1.2827,1.2827,7000000.0
2009-03-02 04:54:00,1.2826,1.2841,1.2825,1.28395,38400000.0
2009-03-02 04:55:00,1.2841,1.28415,1.283,1.2838,26200000.0
2009-03-02 04:56:00,1.28365,1.2837,1.2831,1.28355,27800000.0
2009-03-02 04:57:00,1.2841,1.2841,1.28375,1.2839,11200000.0
2009-03-02 04:58:00,1.2833,1.28375,1.28305,1.2836,18000000.0
2009-03-02 04:59:00,1.2837,1.28385,1.28325,1.28355,18200000.0
2009-03-02 05:00:00,1.28355,1.2836,1.2833,1.2834,11200000.0
2009-03-02 05:01:00,1.2835,1.2836,1.2834,1.2834,19600000.0
2009-03-02 05:02:00,1.2835,1.2836,1.28295,1.2831,29200000.0
2009-03-02 05:03:00,1.28315,1.28335,1.28315,1.28335,4400000.0
2009-03-02 05:04:00,1.28325,1.28345,1.28325,1.28345,11400000.0
2009-03-02 05:05:00,1.28355,1.2838,1.2829,1.28335,57400000.0
2009-03-02 05:06:00,1.28315,1.2836,1.28205,1.2832,85400000.0
2009-03-02 05:07:00,1.2833,1.2839,1.2826,1.2828,57000000.0
2009-03-02 05:08:00,1.28285,1.28405,1.28235,1.28285,38200000.0
2009-03-02 05:09:00,1.28275,1.28345,1.28265,1.28325,56800000.0
2009-03-02 05:10:00,1.28365,1.28425,1.2834,1.284,32600000.0
2009-03-02 05:11:00,1.2838,1.284,1.2818,1.28245,60000000.0
2009-03-02 05:12:00,1.28225,1.28315,1.28175,1.28235,73400000.0
2009-03-02 05:13:00,1.2825,1.2828,1.28175,1.28225,36800000.0
2009-03-02 05:14:00,1.2822,1.28415,1.2821,1.28305,60200000.0
2009-03-02 05:15:00,1.2832,1.2844,1.28295,1.28435,48200000.0
2009-03-02 05:16:00,1.2843,1.2844,1.28345,1.28345,30800000.0
2009-03-02 05:17:00,1.2837,1.284,1.2836,1.284,17000000.0
2009-03-02 05:18:00,1.2841,1.2841,1.2836,1.2839,25800000.0
2009-03-02 05:19:00,1.2835,1.2837,1.2829,1.28345,31800000.0
2009-03-02 05:20:00,1.2836,1.284,1.28325,1.2838,14000000.0
2009-03-02 05:21:00,1.2836,1.2836,1.28305,1.2835,11200000.0
2009-03-02 05:22:00,1.2835,1.28375,1.2835,1.2836,18600000.0
2009-03-02 05:23:00,1.28375,1.28375,1.2804,1.283,38400000.0
2009-03-02 05:24:00,1.2826,1.28285,1.28215,1.28285,22800000.0
2009-03-02 05:25:00,1.2829,1.28355,1.2828,1.28355,14400000.0
2009-03-02 05:26:00,1.2836,1.2838,1.2836,1.2837,12600000.0
2009-03-02 05:27:00,1.2838,1.28405,1.2828,1.2834,45800000.0
2009-03-02 05:28:00,1.28335,1.28345,1.28235,1.28235,26600000.0
2009-03-02 05:29:00,1.28255,1.28285,1.28245,1.28245,46600000.0
2009-03-02 05:30:00,1.2834,1.28355,1.2817,1.2817,28000000.0
2009-03-02 05:31:00,1.2819,1.2835,1.2819,1.2827,94400000.0
2009-03-02 05:32:00,1.28275,1.28365,1.2822,1.2823,55800000.0
2009-03-02 05:33:00,1.28275,1.2832,1.28185,1.28295,28200000.0
2009-03-02 05:34:00,1.28285,1.2837,1.2821,1.28275,33200000.0
2009-03-02 05:35:00,1.2829,1.2829,1.28275,1.28275,12600000.0
2009-03-02 05:36:00,1.28285,1.28285,1.28145,1.28235,44000000.0
2009-03-02 05:37:00,1.2823,1.28345,1.2818,1.28345,31800000.0
2009-03-02 05:38:00,1.28365,1.28365,1.28295,1.28325,29400000.0
2009-03-02 05:39:00,1.28285,1.28355,1.28285,1.28315,9400000.0
2009-03-02 05:40:00,1.2832,1.2832,1.28225,1.28265,13200000.0
2009-03-02 05:41:00,1.2826,1.2831,1.28215,1.28235,27600000.0
2009-03-02 05:42:00,1.28235,1.2824,1.2823,1.2824,7600000.0
2009-03-02 05:43:00,1.2825,1.2826,1.282,1.282,10200000.0
2009-03-02 05:44:00,1.282,1.28225,1.2819,1.2822,12600000.0
2009-03-02 05:45:00,1.281,1.281,1.2808,1.28095,15800000.0
2009-03-02 05:46:00,1.28235,1.28295,1.2815,1.28295,15800000.0
2009-03-02 05:47:00,1.28225,1.2827,1.2815,1.2827,71000000.0
2009-03-02 05:48:00,1.2826,1.2826,1.28155,1.28195,15800000.0
2009-03-02 05:49:00,1.28195,1.282,1.28135,1.2818,34200000.0
2009-03-02 05:50:00,1.28175,1.28195,1.28165,1.28195,12400000.0
2009-03-02 05:51:00,1.28225,1.28315,1.28175,1.28315,23800000.0
2009-03-02 05:52:00,1.28315,1.2833,1.2816,1.28185,26200000.0
2009-03-02 05:53:00,1.28185,1.28185,1.28095,1.28135,61000000.0
2009-03-02 05:54:00,1.2811,1.2822,1.2811,1.28215,39200000.0
2009-03-02 05:55:00,1.28205,1.2826,1.2817,1.2822,29400000.0
2009-03-02 05:56:00,1.2822,1.2825,1.28165,1.2825,29400000.0
2009-03-02 05:57:00,1.28235,1.2833,1.2818,1.282,53000000.0
2009-03-02 05:58:00,1.282,1.2826,1.28175,1.28215,42400000.0
2009-03-02 05:59:00,1.2823,1.28285,1.28215,1.2826,26600000.0
2009-03-02 06:00:00,1.2828,1.2831,1.28165,1.28195,41000000.0
2009-03-02 06:01:00,1.2822,1.2841,1.2819,1.28265,62400000.0
2009-03-02 06:02:00,1.2827,1.2827,1.2821,1.28235,23800000.0
2009-03-02 06:03:00,1.28235,1.28275,1.28235,1.28275,25200000.0
2009-03-02 06:04:00,1.28275,1.2832,1.2826,1.2826,21000000.0
2009-03-02 06:05:00,1.28275,1.283,1.28265,1.283,18200000.0
2009-03-02 06:06:00,1.28325,1.2837,1.28275,1.28305,51600000.0
2009-03-02 06:07:00,1.2833,1.2834,1.28295,1.2831,11200000.0
2009-03-02 06:08:00,1.28315,1.28315,1.2827,1.2827,14000000.0
2009-03-02 06:09:00,1.28275,1.28285,1.281,1.282,64800000.0
2009-03-02 06:10:00,1.2823,1.2834,1.28195,1.2831,86800000.0
2009-03-02 06:11:00,1.2834,1.2834,1.2824,1.2826,26600000.0
2009-03-02 06:12:00,1.2828,1.2836,1.2823,1.28345,65200000.0
2009-03-02 06:13:00,1.2835,1.2835,1.28225,1.28245,29600000.0
2009-03-02 06:14:00,1.2825,1.2825,1.2816,1.2819,44800000.0
2009-03-02 06:15:00,1.2819,1.28225,1.281,1.28145,60400000.0
2009-03-02 06:16:00,1.2816,1.28195,1.2806,1.28195,57400000.0
2009-03-02 06:17:00,1.28205,1.2823,1.2812,1.28205,43400000.0
2009-03-02 06:18:00,1.28195,1.28255,1.28105,1.28105,61800000.0
2009-03-02 06:19:00,1.2812,1.28195,1.2811,1.28175,56800000.0
2009-03-02 06:20:00,1.28205,1.2828,1.28205,1.28245,36200000.0
2009-03-02 06:21:00,1.2823,1.28385,1.2819,1.28275,89400000.0
2009-03-02 06:22:00,1.28315,1.28385,1.28245,1.28345,73000000.0
2009-03-02 06:23:00,1.28345,1.28385,1.2831,1.2836,61800000.0
2009-03-02 06:24:00,1.2835,1.2835,1.28245,1.2825,47800000.0
2009-03-02 06:25:00,1.2826,1.2837,1.28175,1.2825,99400000.0
2009-03-02 06:26:00,1.2826,1.2838,1.28245,1.28315,90600000.0
2009-03-02 06:27:00,1.283,1.28385,1.28215,1.28285,149700000.0
2009-03-02 06:28:00,1.2828,1.283,1.28165,1.283,74400000.0
2009-03-02 06:29:00,1.2831,1.2833,1.283,1.2833,28200000.0
2009-03-02 06:30:00,1.2833,1.28405,1.28255,1.28255,42800000.0
2009-03-02 06:31:00,1.28245,1.28345,1.2822,1.28345,62800000.0
2009-03-02 06:32:00,1.2836,1.2836,1.2813,1.2819,60000000.0
2009-03-02 06:33:00,1.282,1.28225,1.2809,1.2818,47600000.0
2009-03-02 06:34:00,1.2817,1.28205,1.2816,1.2817,28000000.0
2009-03-02 06:35:00,1.2816,1.28165,1.28115,1.28165,40000000.0
2009-03-02 06:36:00,1.28095,1.2821,1.2805,1.2821,20000000.0
2009-03-02 06:37:00,1.282,1.28285,1.2816,1.28285,31600000.0
2009-03-02 06:38:00,1.2826,1.2827,1.2818,1.2819,48000000.0
2009-03-02 06:39:00,1.28205,1.2823,1.2813,1.28155,26000000.0
2009-03-02 06:40:00,1.2817,1.2823,1.2809,1.28185,71400000.0
2009-03-02 06:41:00,1.28195,1.2822,1.2812,1.2819,65800000.0
2009-03-02 06:42:00,1.2821,1.28245,1.282,1.28245,25800000.0
2009-03-02 06:43:00,1.28255,1.28265,1.2811,1.2811,25400000.0
2009-03-02 06:44:00,1.28135,1.28165,1.2811,1.2816,28600000.0
2009-03-02 06:45:00,1.28155,1.28155,1.28145,1.28155,8000000.0
2009-03-02 06:46:00,1.28145,1.28185,1.28095,1.28185,43800000.0
2009-03-02 06:47:00,1.2816,1.2823,1.2816,1.2823,35400000.0
2009-03-02 06:48:00,1.28225,1.28245,1.28225,1.28245,4200000.0
2009-03-02 06:49:00,1.28245,1.2825,1.28245,1.2825,5600000.0
2009-03-02 06:50:00,1.2825,1.28275,1.28225,1.28275,16400000.0
2009-03-02 06:51:00,1.28265,1.28285,1.28265,1.28285,12600000.0
2009-03-02 06:52:00,1.2823,1.2823,1.28215,1.28225,14200000.0
2009-03-02 06:53:00,1.28215,1.28215,1.2815,1.28185,18200000.0
2009-03-02 06:54:00,1.28165,1.2817,1.2814,1.2816,31600000.0
2009-03-02 06:55:00,1.2817,1.2818,1.28165,1.2817,9800000.0
2009-03-02 06:56:00,1.2813,1.28215,1.2813,1.28205,23800000.0
2009-03-02 06:57:00,1.28205,1.28205,1.28195,1.28205,4800000.0
2009-03-02 06:58:00,1.28225,1.28225,1.282,1.28205,9400000.0
2009-03-02 06:59:00,1.28205,1.28205,1.28205,1.28205,1400000.0
2009-03-02 07:00:00,1.28215,1.28215,1.28215,1.28215,4200000.0
2009-03-02 07:01:00,1.28225,1.28225,1.28225,1.28225,1400000.0
2009-03-02 07:02:00,1.28235,1.28235,1.28235,1.28235,2800000.0
2009-03-02 07:03:00,1.2824,1.28255,1.2819,1.282,36200000.0
2009-03-02 07:04:00,1.28215,1.2822,1.28185,1.28185,4200000.0
2009-03-02 07:05:00,1.282,1.2826,1.28195,1.2825,19800000.0
2009-03-02 07:06:00,1.28255,1.28315,1.2821,1.2821,65400000.0
2009-03-02 07:07:00,1.28235,1.2824,1.2814,1.28195,34800000.0
2009-03-02 07:08:00,1.28185,1.28185,1.28095,1.28155,42600000.0
2009-03-02 07:09:00,1.2816,1.2822,1.28145,1.28145,9400000.0
2009-03-02 07:10:00,1.28155,1.2817,1.2803,1.28105,55200000.0
2009-03-02 07:11:00,1.2812,1.2818,1.28045,1.28045,34800000.0
2009-03-02 07:12:00,1.28165,1.28165,1.28005,1.28015,37600000.0
2009-03-02 07:13:00,1.28025,1.2816,1.28025,1.2811,94000000.0
2009-03-02 07:14:00,1.28145,1.2816,1.28145,1.2816,4200000.0
2009-03-02 07:15:00,1.28175,1.28215,1.28085,1.282,35200000.0
2009-03-02 07:16:00,1.28205,1.2832,1.2818,1.2832,14400000.0
2009-03-02 07:17:00,1.2832,1.2836,1.2831,1.2832,38400000.0
2009-03-02 07:18:00,1.2832,1.2832,1.2826,1.28275,30600000.0
2009-03-02 07:19:00,1.28265,1.2829,1.28265,1.2827,21800000.0
2009-03-02 07:20:00,1.2825,1.28275,1.2823,1.28265,31400000.0
2009-03-02 07:21:00,1.2824,1.28265,1.28225,1.2826,14600000.0
2009-03-02 07:22:00,1.2825,1.2826,1.28205,1.28205,22600000.0
2009-03-02 07:23:00,1.2822,1.28235,1.28215,1.28235,5600000.0
2009-03-02 07:24:00,1.28245,1.2826,1.28245,1.28255,4400000.0
2009-03-02 07:25:00,1.28265,1.28265,1.2824,1.2824,2800000.0
2009-03-02 07:26:00,1.28245,1.28245,1.28245,1.28245,1400000.0
2009-03-02 07:27:00,1.28245,1.28265,1.28245,1.28265,8800000.0
2009-03-02 07:28:00,1.2827,1.2827,1.28245,1.28245,7400000.0
2009-03-02 07:29:00,1.28235,1.28245,1.28125,1.28125,29800000.0
2009-03-02 07:30:00,1.2814,1.2825,1.2814,1.2821,40000000.0
2009-03-02 07:31:00,1.2823,1.2825,1.28185,1.28205,13000000.0
2009-03-02 07:32:00,1.28195,1.28195,1.28195,1.28195,1400000.0
2009-03-02 07:33:00,1.2816,1.2816,1.2816,1.2816,4200000.0
2009-03-02 07:34:00,1.28155,1.282,1.28155,1.28165,14600000.0
2009-03-02 07:35:00,1.28185,1.2823,1.28185,1.2823,9800000.0
2009-03-02 07:36:00,1.2821,1.2823,1.2821,1.2823,4200000.0
2009-03-02 07:37:00,1.28245,1.2827,1.2821,1.2827,19000000.0
2009-03-02 07:38:00,1.2827,1.2827,1.28175,1.28175,4000000.0
2009-03-02 07:39:00,1.28155,1.28195,1.28135,1.2815,48700000.0
2009-03-02 07:40:00,1.28165,1.28235,1.28165,1.28235,15600000.0
2009-03-02 07:41:00,1.28215,1.28215,1.2815,1.282,17600000.0
2009-03-02 07:42:00,1.2821,1.2822,1.2821,1.2822,2800000.0
2009-03-02 07:43:00,1.28245,1.28315,1.28235,1.28305,30800000.0
2009-03-02 07:44:00,1.2832,1.28335,1.28215,1.2831,28000000.0
2009-03-02 07:45:00,1.2831,1.28315,1.28225,1.2823,8600000.0
2009-03-02 07:46:00,1.2826,1.2829,1.28225,1.28225,12600000.0
2009-03-02 07:47:00,1.2824,1.28275,1.2824,1.2826,9800000.0
2009-03-02 07:48:00,1.28235,1.28235,1.2811,1.2821,27200000.0
2009-03-02 07:49:00,1.28205,1.2822,1.28205,1.2822,2800000.0
2009-03-02 07:50:00,1.28342,1.28369,1.28261,1.28332,7000000.0
2009-03-02 07:51:00,1.282,1.2821,1.2818,1.2821,7000000.0
2009-03-02 07:52:00,1.2822,1.2822,1.28185,1.28185,15800000.0
2009-03-02 07:53:00,1.28205,1.2821,1.2819,1.2819,5600000.0
2009-03-02 07:54:00,1.28185,1.28205,1.28185,1.28195,8400000.0
2009-03-02 07:55:00,1.28185,1.28185,1.28145,1.28165,14400000.0
2009-03-02 07:56:00,1.2816,1.2816,1.281,1.2812,23400000.0
2009-03-02 07:57:00,1.28115,1.28205,1.2809,1.28145,72600000.0
2009-03-02 07:58:00,1.28145,1.2825,1.28135,1.2825,55000000.0
2009-03-02 07:59:00,1.28255,1.283,1.28175,1.28185,39800000.0
2009-03-02 08:00:00,1.28195,1.28225,1.28195,1.28225,29000000.0
2009-03-02 08:01:00,1.2823,1.28245,1.28165,1.28195,48200000.0
2009-03-02 08:02:00,1.2821,1.2823,1.2821,1.2823,5600000.0
2009-03-02 08:03:00,1.28225,1.28285,1.2822,1.2823,24200000.0
2009-03-02 08:04:00,1.28205,1.2827,1.2817,1.2817,24000000.0
2009-03-02 08:05:00,1.28195,1.28225,1.2818,1.2822,19600000.0
2009-03-02 08:06:00,1.2821,1.28275,1.2818,1.2822,34400000.0
2009-03-02 08:07:00,1.2826,1.2827,1.2826,1.2827,7000000.0
2009-03-02 08:08:00,1.2827,1.2827,1.2827,1.2827,1400000.0
2009-03-02 08:09:00,1.2827,1.28355,1.28265,1.28325,25200000.0
2009-03-02 08:10:00,1.28335,1.28335,1.28235,1.28235,39200000.0
2009-03-02 08:11:00,1.2827,1.283,1.28265,1.2829,48600000.0
2009-03-02 08:12:00,1.2829,1.2837,1.28275,1.28275,40800000.0
2009-03-02 08:13:00,1.2828,1.2833,1.28235,1.2831,30600000.0
2009-03-02 08:14:00,1.2831,1.28325,1.28225,1.28265,26400000.0
2009-03-02 08:15:00,1.2827,1.28425,1.2823,1.28415,72600000.0
2009-03-02 08:16:00,1.2843,1.2843,1.28255,1.2834,69600000.0
2009-03-02 08:17:00,1.2834,1.2849,1.2834,1.2838,54000000.0
2009-03-02 08:18:00,1.28395,1.28435,1.28355,1.2843,31200000.0
2009-03-02 08:19:00,1.28435,1.285,1.284,1.2847,71000000.0
2009-03-02 08:20:00,1.2843,1.28555,1.28365,1.28455,60800000.0
2009-03-02 08:21:00,1.28445,1.285,1.28385,1.28475,74800000.0
2009-03-02 08:22:00,1.2847,1.28475,1.2843,1.28455,50400000.0
2009-03-02 08:23:00,1.2845,1.2849,1.2834,1.2839,51400000.0
2009-03-02 08:24:00,1.284,1.28405,1.2833,1.2835,69000000.0
2009-03-02 08:25:00,1.2837,1.2841,1.2833,1.2834,60800000.0
2009-03-02 08:26:00,1.2834,1.2834,1.2834,1.2834,1600000.0
2009-03-02 08:27:00,1.28425,1.28435,1.28315,1.28345,25600000.0
2009-03-02 08:28:00,1.2835,1.28465,1.2835,1.2844,58000000.0
2009-03-02 08:29:00,1.28435,1.2851,1.28415,1.28415,40800000.0
2009-03-02 08:30:00,1.28425,1.28445,1.28315,1.28365,56200000.0
2009-03-02 08:31:00,1.2839,1.284,1.28345,1.28385,17200000.0
2009-03-02 08:32:00,1.28395,1.28395,1.28365,1.28375,18200000.0
2009-03-02 08:33:00,1.28385,1.28395,1.28365,1.28365,12600000.0
2009-03-02 08:34:00,1.28375,1.28385,1.28325,1.2837,42200000.0
2009-03-02 08:35:00,1.2835,1.284,1.2835,1.28395,25400000.0
2009-03-02 08:36:00,1.2839,1.28405,1.28315,1.2835,68400000.0
2009-03-02 08:37:00,1.28345,1.28345,1.28315,1.2833,19000000.0
2009-03-02 08:38:00,1.28315,1.2833,1.283,1.283,21000000.0
2009-03-02 08:39:00,1.28315,1.28315,1.28295,1.283,31200000.0
2009-03-02 08:40:00,1.28305,1.28335,1.2829,1.28335,21600000.0
2009-03-02 08:41:00,1.28315,1.28315,1.2827,1.2828,18000000.0
2009-03-02 08:42:00,1.2828,1.28385,1.28275,1.28325,79200000.0
2009-03-02 08:43:00,1.2833,1.2833,1.28285,1.28285,11400000.0
2009-03-02 08:44:00,1.2831,1.2831,1.28295,1.28295,2800000.0
2009-03-02 08:45:00,1.28265,1.2833,1.2826,1.2829,17000000.0
2009-03-02 08:46:00,1.28265,1.28285,1.2824,1.28285,14200000.0
2009-03-02 08:47:00,1.28285,1.2835,1.28245,1.2825,24200000.0
2009-03-02 08:48:00,1.2824,1.2833,1.2824,1.2833,46200000.0
2009-03-02 08:49:00,1.2834,1.28425,1.2833,1.28415,71400000.0
2009-03-02 08:50:00,1.28415,1.28425,1.28335,1.2835,49000000.0
2009-03-02 08:51:00,1.2838,1.2857,1.2836,1.284,108600000.0
2009-03-02 08:52:00,1.28415,1.28575,1.28415,1.28455,125200000.0
2009-03-02 08:53:00,1.28455,1.2861,1.28375,1.2838,161600000.0
2009-03-02 08:54:00,1.28415,1.2853,1.283,1.28405,149400000.0
2009-03-02 08:55:00,1.2839,1.284,1.28285,1.284,115800000.0
2009-03-02 08:56:00,1.284,1.2858,1.284,1.2841,99800000.0
2009-03-02 08:57:00,1.28435,1.2859,1.28415,1.285,91000000.0
2009-03-02 08:58:00,1.285,1.285,1.2842,1.285,70100000.0
2009-03-02 08:59:00,1.285,1.285,1.28355,1.28395,29600000.0
2009-03-02 09:00:00,1.28395,1.2841,1.2835,1.28375,49600000.0
2009-03-02 09:01:00,1.284,1.2842,1.28375,1.2839,37800000.0
2009-03-02 09:02:00,1.28415,1.28485,1.28365,1.2838,63600000.0
2009-03-02 09:03:00,1.2838,1.2843,1.28365,1.2837,54200000.0
2009-03-02 09:04:00,1.2838,1.2851,1.2836,1.2843,76400000.0
2009-03-02 09:05:00,1.2856,1.28605,1.2838,1.28505,135200000.0
2009-03-02 09:06:00,1.28505,1.28565,1.28365,1.28465,183000000.0
2009-03-02 09:07:00,1.2849,1.28585,1.28445,1.285,144800000.0
2009-03-02 09:08:00,1.2847,1.28545,1.2846,1.28465,149800000.0
2009-03-02 09:09:00,1.2847,1.28565,1.28425,1.28565,78400000.0
2009-03-02 09:10:00,1.2857,1.2858,1.28495,1.28515,87400000.0
2009-03-02 09:11:00,1.28515,1.2855,1.28435,1.2851,88000000.0
2009-03-02 09:12:00,1.28525,1.2857,1.28455,1.2853,29800000.0
2009-03-02 09:13:00,1.2851,1.28575,1.2846,1.2852,70800000.0
2009-03-02 09:14:00,1.2851,1.28515,1.28495,1.2851,32200000.0
2009-03-02 09:15:00,1.2852,1.286,1.2847,1.2851,105800000.0
2009-03-02 09:16:00,1.285,1.285,1.28435,1.2844,51000000.0
2009-03-02 09:17:00,1.2845,1.2857,1.28415,1.2849,77200000.0
2009-03-02 09:18:00,1.2849,1.286,1.28485,1.2857,64200000.0
2009-03-02 09:19:00,1.2855,1.2865,1.28485,1.28625,52000000.0
2009-03-02 09:20:00,1.2864,1.2864,1.28545,1.28545,35600000.0
2009-03-02 09:21:00,1.28545,1.28635,1.28505,1.2851,114800000.0
2009-03-02 09:22:00,1.2851,1.28585,1.28445,1.28515,109000000.0
2009-03-02 09:23:00,1.2851,1.2858,1.28495,1.28515,71200000.0
2009-03-02 09:24:00,1.285,1.28535,1.28495,1.2852,38600000.0
2009-03-02 09:25:00,1.2852,1.28595,1.28515,1.28595,33800000.0
2009-03-02 09:26:00,1.28605,1.2864,1.28585,1.28585,85800000.0
2009-03-02 09:27:00,1.28585,1.28585,1.28485,1.2852,87600000.0
2009-03-02 09:28:00,1.2852,1.2855,1.285,1.2855,46000000.0
2009-03-02 09:29:00,1.2853,1.28545,1.2851,1.2851,39000000.0
2009-03-02 09:30:00,1.28515,1.2853,1.2847,1.2848,107400000.0
2009-03-02 09:31:00,1.2848,1.2855,1.2848,1.285,146800000.0
2009-03-02 09:32:00,1.285,1.2863,1.28475,1.28545,228600000.0
2009-03-02 09:33:00,1.2856,1.28605,1.28495,1.28545,106000000.0
2009-03-02 09:34:00,1.28545,1.2865,1.28495,1.2856,118200000.0
2009-03-02 09:35:00,1.28565,1.2859,1.28495,1.28555,74800000.0
2009-03-02 09:36:00,1.2857,1.287,1.28545,1.28695,109200000.0
2009-03-02 09:37:00,1.2863,1.2871,1.28495,1.2851,117000000.0
2009-03-02 09:38:00,1.2851,1.2851,1.2849,1.285,55200000.0
2009-03-02 09:39:00,1.285,1.2856,1.285,1.28535,47200000.0
2009-03-02 09:40:00,1.28535,1.2856,1.28485,1.2849,101800000.0
2009-03-02 09:41:00,1.2849,1.2856,1.2845,1.28475,43200000.0
2009-03-02 09:42:00,1.28485,1.2857,1.28485,1.2856,43400000.0
2009-03-02 09:43:00,1.2856,1.2868,1.28455,1.2848,71600000.0
2009-03-02 09:44:00,1.28495,1.28505,1.28465,1.28475,30400000.0
2009-03-02 09:45:00,1.2848,1.2851,1.28445,1.28455,51800000.0
2009-03-02 09:46:00,1.2846,1.28585,1.28405,1.28515,85800000.0
2009-03-02 09:47:00,1.28485,1.28545,1.2845,1.28505,49200000.0
2009-03-02 09:48:00,1.28505,1.28545,1.28475,1.28485,47600000.0
2009-03-02 09:49:00,1.28495,1.285,1.28435,1.2847,56800000.0
2009-03-02 09:50:00,1.28475,1.28525,1.2843,1.2851,68600000.0
2009-03-02 09:51:00,1.28515,1.2854,1.28465,1.2853,64200000.0
2009-03-02 09:52:00,1.28525,1.2853,1.2849,1.2852,43000000.0
2009-03-02 09:53:00,1.28525,1.28575,1.2851,1.2854,48000000.0
2009-03-02 09:54:00,1.28545,1.2861,1.2853,1.28565,99000000.0
2009-03-02 09:55:00,1.2858,1.2861,1.28465,1.2852,107800000.0
2009-03-02 09:56:00,1.28535,1.28535,1.2843,1.28455,82200000.0
2009-03-02 09:57:00,1.2846,1.2853,1.2841,1.2851,72200000.0
2009-03-02 09:58:00,1.2851,1.286,1.2846,1.28595,76600000.0
2009-03-02 09:59:00,1.28585,1.2863,1.28535,1.286,56000000.0
2009-03-02 10:00:00,1.2854,1.28605,1.2849,1.28585,32600000.0
2009-03-02 10:01:00,1.28575,1.2859,1.28515,1.28545,26400000.0
2009-03-02 10:02:00,1.2855,1.2855,1.2853,1.2854,16000000.0
2009-03-02 10:03:00,1.2853,1.2855,1.2851,1.2852,17600000.0
2009-03-02 10:04:00,1.285,1.2858,1.2848,1.2856,58400000.0
2009-03-02 10:05:00,1.28585,1.2862,1.2849,1.28525,98800000.0
2009-03-02 10:06:00,1.28535,1.28705,1.28475,1.28495,73400000.0
2009-03-02 10:07:00,1.2851,1.2864,1.28485,1.28595,107000000.0
2009-03-02 10:08:00,1.28595,1.286,1.28495,1.286,49200000.0
2009-03-02 10:09:00,1.286,1.2864,1.28505,1.2854,93800000.0
2009-03-02 10:10:00,1.2855,1.28675,1.285,1.28535,118400000.0
2009-03-02 10:11:00,1.28495,1.2864,1.28495,1.28585,111200000.0
2009-03-02 10:12:00,1.28615,1.2862,1.2849,1.28535,56400000.0
2009-03-02 10:13:00,1.2854,1.28565,1.2846,1.28515,63000000.0
2009-03-02 10:14:00,1.2854,1.2864,1.28435,1.2863,70400000.0
2009-03-02 10:15:00,1.2864,1.2864,1.28495,1.2856,110600000.0
2009-03-02 10:16:00,1.2856,1.28745,1.2855,1.2859,92000000.0
2009-03-02 10:17:00,1.28585,1.28615,1.28535,1.28565,56800000.0
2009-03-02 10:18:00,1.28575,1.286,1.2854,1.28585,36800000.0
2009-03-02 10:19:00,1.2858,1.28585,1.285,1.28535,85400000.0
2009-03-02 10:20:00,1.28515,1.28585,1.28515,1.2855,36800000.0
2009-03-02 10:21:00,1.2855,1.2855,1.28505,1.28505,77400000.0
2009-03-02 10:22:00,1.28505,1.2853,1.28485,1.285,35800000.0
2009-03-02 10:23:00,1.285,1.28555,1.2847,1.28555,71600000.0
2009-03-02 10:24:00,1.2855,1.2855,1.2847,1.28475,88200000.0
2009-03-02 10:25:00,1.2848,1.28495,1.28455,1.2847,77600000.0
2009-03-02 10:26:00,1.2847,1.2851,1.2845,1.2845,93200000.0
2009-03-02 10:27:00,1.2845,1.28505,1.2844,1.2846,127200000.0
2009-03-02 10:28:00,1.2847,1.2848,1.2843,1.2843,52200000.0
2009-03-02 10:29:00,1.2843,1.285,1.2842,1.285,62200000.0
2009-03-02 10:30:00,1.28505,1.2851,1.28445,1.2848,59200000.0
2009-03-02 10:31:00,1.2847,1.28505,1.2842,1.28485,67200000.0
2009-03-02 10:32:00,1.28495,1.28585,1.2842,1.2844,68200000.0
2009-03-02 10:33:00,1.28435,1.2846,1.28405,1.28435,39200000.0
2009-03-02 10:34:00,1.28435,1.2854,1.28435,1.2852,72800000.0
2009-03-02 10:35:00,1.28535,1.28535,1.284,1.28465,64600000.0
2009-03-02 10:36:00,1.28465,1.28515,1.28415,1.28515,77200000.0
2009-03-02 10:37:00,1.285,1.2863,1.28475,1.28475,56400000.0
2009-03-02 10:38:00,1.2848,1.2858,1.2844,1.2858,72400000.0
2009-03-02 10:39:00,1.28575,1.28625,1.2856,1.28585,37800000.0
2009-03-02 10:40:00,1.2859,1.28605,1.28535,1.286,54600000.0
2009-03-02 10:41:00,1.28595,1.2866,1.28515,1.2859,147200000.0
2009-03-02 10:42:00,1.28595,1.28595,1.2845,1.28475,83600000.0
2009-03-02 10:43:00,1.28495,1.2857,1.28445,1.2845,88600000.0
2009-03-02 10:44:00,1.28465,1.28505,1.2844,1.2844,71600000.0
2009-03-02 10:45:00,1.2844,1.2846,1.28435,1.2845,31800000.0
2009-03-02 10:46:00,1.28445,1.2857,1.2844,1.2851,89600000.0
2009-03-02 10:47:00,1.28505,1.28545,1.28435,1.28465,94200000.0
2009-03-02 10:48:00,1.2848,1.2856,1.2848,1.2854,33200000.0
2009-03-02 10:49:00,1.28545,1.28545,1.28465,1.28545,59800000.0
2009-03-02 10:50:00,1.28545,1.28585,1.2849,1.28575,88800000.0
2009-03-02 10:51:00,1.28555,1.28565,1.28465,1.2848,58200000.0
2009-03-02 10:52:00,1.28485,1.28495,1.2845,1.2846,41800000.0
2009-03-02 10:53:00,1.2847,1.2853,1.2845,1.2851,69400000.0
2009-03-02 10:54:00,1.2852,1.2858,1.2852,1.2857,63200000.0
2009-03-02 10:55:00,1.28575,1.2859,1.2846,1.2846,51600000.0
2009-03-02 10:56:00,1.2847,1.2852,1.28455,1.285,38600000.0
2009-03-02 10:57:00,1.2852,1.28525,1.285,1.28525,12800000.0
2009-03-02 10:58:00,1.28495,1.28585,1.28495,1.28585,16000000.0
2009-03-02 10:59:00,1.2856,1.28585,1.2845,1.2846,73200000.0
2009-03-02 11:00:00,1.2846,1.28545,1.2846,1.28485,62400000.0
2009-03-02 11:01:00,1.285,1.28605,1.285,1.28555,94400000.0
2009-03-02 11:02:00,1.2855,1.2855,1.2846,1.2846,28400000.0
2009-03-02 11:03:00,1.2846,1.2852,1.2822,1.2843,125600000.0
2009-03-02 11:04:00,1.28425,1.28555,1.284,1.28475,91400000.0
2009-03-02 11:05:00,1.28475,1.2856,1.28475,1.2856,95200000.0
2009-03-02 11:06:00,1.28535,1.28585,1.2838,1.2843,47600000.0
2009-03-02 11:07:00,1.28435,1.28435,1.284,1.2841,52200000.0
2009-03-02 11:08:00,1.2841,1.28435,1.28325,1.2843,79600000.0
2009-03-02 11:09:00,1.28405,1.2849,1.2836,1.28375,47400000.0
2009-03-02 11:10:00,1.2836,1.284,1.2826,1.2836,114200000.0
2009-03-02 11:11:00,1.2835,1.2844,1.28325,1.28405,115400000.0
2009-03-02 11:12:00,1.28405,1.28475,1.2839,1.2845,84800000.0
2009-03-02 11:13:00,1.2847,1.2847,1.2841,1.28445,49000000.0
2009-03-02 11:14:00,1.2847,1.2848,1.28405,1.2843,65200000.0
2009-03-02 11:15:00,1.2843,1.28445,1.2835,1.28445,77600000.0
2009-03-02 11:16:00,1.28485,1.2853,1.28415,1.28415,26200000.0
2009-03-02 11:17:00,1.2843,1.28445,1.28355,1.28425,43600000.0
2009-03-02 11:18:00,1.28415,1.2849,1.28335,1.28485,76400000.0
2009-03-02 11:19:00,1.28475,1.2848,1.28395,1.28465,56600000.0
2009-03-02 11:20:00,1.2846,1.2855,1.2836,1.2838,71400000.0
2009-03-02 11:21:00,1.2838,1.28525,1.28355,1.28455,65400000.0
2009-03-02 11:22:00,1.2846,1.28505,1.2844,1.2848,77600000.0
2009-03-02 11:23:00,1.28475,1.28485,1.2845,1.2847,49600000.0
2009-03-02 11:24:00,1.28475,1.28475,1.2834,1.2838,118800000.0
2009-03-02 11:25:00,1.2838,1.2846,1.2835,1.28455,90600000.0
2009-03-02 11:26:00,1.2845,1.2851,1.2845,1.2846,79400000.0
2009-03-02 11:27:00,1.2847,1.2854,1.2847,1.285,45400000.0
2009-03-02 11:28:00,1.28505,1.2853,1.28395,1.28475,44000000.0
2009-03-02 11:29:00,1.28475,1.28505,1.28285,1.28375,90000000.0
2009-03-02 11:30:00,1.2835,1.28385,1.28335,1.28335,49400000.0
2009-03-02 11:31:00,1.2835,1.2842,1.28295,1.2833,56200000.0
2009-03-02 11:32:00,1.28335,1.28335,1.28155,1.2826,96100000.0
2009-03-02 11:33:00,1.2827,1.28275,1.2824,1.28275,12600000.0
2009-03-02 11:34:00,1.28295,1.28295,1.28225,1.28295,52200000.0
2009-03-02 11:35:00,1.28285,1.2834,1.28155,1.28155,50800000.0
2009-03-02 11:36:00,1.2818,1.2829,1.28175,1.282,111000000.0
2009-03-02 11:37:00,1.28165,1.28175,1.28155,1.28175,26600000.0
2009-03-02 11:38:00,1.2818,1.28295,1.2809,1.28295,52800000.0
2009-03-02 11:39:00,1.28295,1.28295,1.28222,1.28285,90600000.0
2009-03-02 11:40:00,1.28285,1.28295,1.28285,1.28295,7800000.0
2009-03-02 11:41:00,1.28295,1.2831,1.2829,1.28295,23600000.0
2009-03-02 11:42:00,1.28295,1.28295,1.28295,1.28295,44800000.0
2009-03-02 11:43:00,1.28295,1.28355,1.2828,1.2832,85200000.0
2009-03-02 11:44:00,1.28335,1.2834,1.28225,1.28245,53200000.0
2009-03-02 11:45:00,1.2826,1.2836,1.2823,1.28335,54000000.0
2009-03-02 11:46:00,1.28355,1.2843,1.2833,1.284,111200000.0
2009-03-02 11:47:00,1.284,1.28495,1.2837,1.2844,75600000.0
2009-03-02 11:48:00,1.28435,1.28455,1.2827,1.2828,80800000.0
2009-03-02 11:49:00,1.28285,1.28295,1.28235,1.28275,53400000.0
2009-03-02 11:50:00,1.28285,1.28295,1.28225,1.28245,47200000.0
2009-03-02 11:51:00,1.2824,1.28325,1.28235,1.2829,117400000.0
2009-03-02 11:52:00,1.28285,1.2834,1.2826,1.28305,74200000.0
2009-03-02 11:53:00,1.28305,1.2831,1.28295,1.28295,8000000.0
2009-03-02 11:54:00,1.2829,1.28295,1.2822,1.2826,78000000.0
2009-03-02 11:55:00,1.28275,1.28335,1.2826,1.2832,28400000.0
2009-03-02 11:56:00,1.28335,1.2835,1.28305,1.28305,57600000.0
2009-03-02 11:57:00,1.2833,1.28335,1.2817,1.2826,147600000.0
2009-03-02 11:58:00,1.2828,1.28345,1.28245,1.28265,66000000.0
2009-03-02 11:59:00,1.2826,1.28415,1.2826,1.28335,31200000.0
2009-03-02 12:00:00,1.2834,1.2837,1.28335,1.28345,65600000.0
2009-03-02 12:01:00,1.28355,1.28365,1.28295,1.2833,44200000.0
2009-03-02 12:02:00,1.2832,1.2832,1.2827,1.2828,30000000.0
2009-03-02 12:03:00,1.28275,1.2831,1.2827,1.2831,65400000.0
2009-03-02 12:04:00,1.2831,1.2831,1.28265,1.28265,47400000.0
2009-03-02 12:05:00,1.28245,1.2831,1.28245,1.28285,30600000.0
2009-03-02 12:06:00,1.28285,1.2832,1.28285,1.28315,39000000.0
2009-03-02 12:07:00,1.2832,1.28365,1.2832,1.2834,38600000.0
2009-03-02 12:08:00,1.28335,1.2838,1.28335,1.28355,27000000.0
2009-03-02 12:09:00,1.2837,1.2837,1.2831,1.28345,29000000.0
2009-03-02 12:10:00,1.28345,1.28345,1.283,1.28335,30600000.0
2009-03-02 12:11:00,1.28325,1.28335,1.283,1.2833,45400000.0
2009-03-02 12:12:00,1.2835,1.2837,1.2835,1.2837,16600000.0
2009-03-02 12:13:00,1.2835,1.28445,1.2834,1.2836,73400000.0
2009-03-02 12:14:00,1.28375,1.2843,1.28365,1.2837,104000000.0
2009-03-02 12:15:00,1.2836,1.28395,1.2825,1.28315,83800000.0
2009-03-02 12:16:00,1.28325,1.2833,1.2831,1.28315,38000000.0
2009-03-02 12:17:00,1.28315,1.28315,1.28275,1.28275,3200000.0
2009-03-02 12:18:00,1.28275,1.2839,1.28255,1.28385,51600000.0
2009-03-02 12:19:00,1.2839,1.2842,1.2834,1.2839,41600000.0
2009-03-02 12:20:00,1.28365,1.2838,1.28365,1.2837,8000000.0
2009-03-02 12:21:00,1.2837,1.2837,1.2832,1.2833,7400000.0
2009-03-02 12:22:00,1.2834,1.2834,1.2831,1.2832,25600000.0
2009-03-02 12:23:00,1.2832,1.2833,1.283,1.2833,20800000.0
2009-03-02 12:24:00,1.2833,1.2833,1.28305,1.2831,7400000.0
2009-03-02 12:25:00,1.2832,1.28375,1.2827,1.2828,23200000.0
2009-03-02 12:26:00,1.2828,1.2828,1.2822,1.2822,29600000.0
2009-03-02 12:27:00,1.2822,1.2824,1.2822,1.28235,24000000.0
2009-03-02 12:28:00,1.2823,1.2825,1.2822,1.2825,20600000.0
2009-03-02 12:29:00,1.28255,1.28255,1.28245,1.2825,11200000.0
2009-03-02 12:30:00,1.2825,1.2829,1.2825,1.2828,22400000.0
2009-03-02 12:31:00,1.283,1.283,1.28265,1.28285,8000000.0
2009-03-02 12:32:00,1.2829,1.2829,1.28265,1.2828,11200000.0
2009-03-02 12:33:00,1.2829,1.28305,1.2821,1.283,76400000.0
2009-03-02 12:34:00,1.283,1.2831,1.28205,1.283,39600000.0
2009-03-02 12:35:00,1.283,1.283,1.28285,1.28285,9200000.0
2009-03-02 12:36:00,1.28275,1.2831,1.28265,1.2827,22400000.0
2009-03-02 12:37:00,1.2828,1.28285,1.28205,1.28225,37200000.0
2009-03-02 12:38:00,1.28225,1.28285,1.28167,1.28285,72500000.0
2009-03-02 12:39:00,1.28285,1.28285,1.2823,1.28285,56400000.0
2009-03-02 12:40:00,1.28285,1.28285,1.28285,1.28285,79200000.0
2009-03-02 12:41:00,1.28285,1.28285,1.282,1.2828,112600000.0
2009-03-02 12:42:00,1.2828,1.2828,1.2828,1.2828,60800000.0
2009-03-02 12:43:00,1.2828,1.2828,1.2828,1.2828,128000000.0
2009-03-02 12:44:00,1.2828,1.2828,1.2828,1.2828,176000000.0
2009-03-02 12:45:00,1.2828,1.2828,1.2828,1.2828,73600000.0
2009-03-02 12:46:00,1.2828,1.2828,1.28205,1.28205,43000000.0
2009-03-02 12:47:00,1.2823,1.2823,1.28215,1.28215,2800000.0
2009-03-02 12:48:00,1.28225,1.2825,1.28185,1.2819,57400000.0
2009-03-02 12:49:00,1.28195,1.28255,1.28175,1.28245,57000000.0
2009-03-02 12:50:00,1.28245,1.28265,1.28235,1.28265,22400000.0
2009-03-02 12:51:00,1.28245,1.28245,1.28215,1.28215,3000000.0
2009-03-02 12:52:00,1.28255,1.2826,1.2825,1.2825,12600000.0
2009-03-02 12:53:00,1.2825,1.2825,1.2825,1.2825,1400000.0
2009-03-02 12:54:00,1.28255,1.28285,1.2819,1.2822,33800000.0
2009-03-02 12:55:00,1.2823,1.2823,1.2822,1.28225,12600000.0
2009-03-02 12:56:00,1.2823,1.28275,1.2823,1.28275,32200000.0
2009-03-02 12:57:00,1.2829,1.2833,1.2825,1.28295,57200000.0
2009-03-02 12:58:00,1.28275,1.2834,1.2821,1.2821,84600000.0
2009-03-02 12:59:00,1.2821,1.2821,1.2821,1.2821,15400000.0
2009-03-02 13:00:00,1.28225,1.2833,1.282,1.2824,43800000.0
2009-03-02 13:01:00,1.2823,1.28265,1.28085,1.28265,68100000.0
2009-03-02 13:02:00,1.28265,1.28265,1.28255,1.28255,38400000.0
2009-03-02 13:03:00,1.28265,1.28265,1.28255,1.28255,52400000.0
2009-03-02 13:04:00,1.28265,1.28265,1.28255,1.28265,60600000.0
2009-03-02 13:05:00,1.28265,1.28265,1.28265,1.28265,20800000.0
2009-03-02 13:06:00,1.28265,1.28265,1.28225,1.28235,32000000.0
2009-03-02 13:07:00,1.28225,1.284,1.2817,1.284,77400000.0
2009-03-02 13:08:00,1.28405,1.2842,1.28225,1.2841,67200000.0
2009-03-02 13:09:00,1.2843,1.2843,1.2833,1.28345,100400000.0
2009-03-02 13:10:00,1.28355,1.28355,1.281,1.282,132400000.0
2009-03-02 13:11:00,1.28205,1.2827,1.28125,1.28125,60200000.0
2009-03-02 13:12:00,1.28155,1.28245,1.28155,1.28225,46200000.0
2009-03-02 13:13:00,1.2823,1.2831,1.2823,1.2831,9200000.0
2009-03-02 13:14:00,1.28315,1.284,1.2828,1.2839,73800000.0
2009-03-02 13:15:00,1.2831,1.28355,1.28295,1.2834,29000000.0
2009-03-02 13:16:00,1.28335,1.284,1.28335,1.2837,65600000.0
2009-03-02 13:17:00,1.2838,1.2845,1.283,1.2836,147600000.0
2009-03-02 13:18:00,1.2837,1.2844,1.2833,1.2834,155200000.0
2009-03-02 13:19:00,1.2833,1.2834,1.2829,1.2829,26800000.0
2009-03-02 13:20:00,1.28305,1.28305,1.2827,1.28275,58400000.0
2009-03-02 13:21:00,1.2827,1.28295,1.28215,1.28225,89600000.0
2009-03-02 13:22:00,1.2823,1.2827,1.2817,1.28245,104000000.0
2009-03-02 13:23:00,1.28235,1.2826,1.28205,1.2826,39800000.0
2009-03-02 13:24:00,1.2827,1.2834,1.28235,1.2829,80000000.0
2009-03-02 13:25:00,1.283,1.28315,1.28265,1.28275,46200000.0
2009-03-02 13:26:00,1.28275,1.2836,1.28235,1.2833,113800000.0
2009-03-02 13:27:00,1.2833,1.2835,1.28235,1.28305,156400000.0
2009-03-02 13:28:00,1.2831,1.28355,1.2825,1.28355,70200000.0
2009-03-02 13:29:00,1.28335,1.28355,1.28315,1.28335,63800000.0
2009-03-02 13:30:00,1.2834,1.28355,1.2826,1.2831,64200000.0
2009-03-02 13:31:00,1.28325,1.28425,1.28305,1.284,96400000.0
2009-03-02 13:32:00,1.284,1.2843,1.2837,1.28395,33000000.0
2009-03-02 13:33:00,1.28375,1.2842,1.2826,1.28375,88200000.0
2009-03-02 13:34:00,1.28385,1.28415,1.2832,1.28375,96800000.0
2009-03-02 13:35:00,1.2837,1.28465,1.2837,1.2842,103000000.0
2009-03-02 13:36:00,1.28425,1.2843,1.28335,1.28365,153800000.0
2009-03-02 13:37:00,1.28365,1.2837,1.28325,1.28335,42200000.0
2009-03-02 13:38:00,1.28335,1.28345,1.28295,1.28345,68000000.0
2009-03-02 13:39:00,1.28325,1.28325,1.283,1.28305,25600000.0
2009-03-02 13:40:00,1.28305,1.2832,1.2825,1.28285,73000000.0
2009-03-02 13:41:00,1.28285,1.28285,1.2826,1.2827,37800000.0
2009-03-02 13:42:00,1.2827,1.28275,1.2826,1.28265,22200000.0
2009-03-02 13:43:00,1.28265,1.28265,1.2826,1.28265,7400000.0
2009-03-02 13:44:00,1.28265,1.2835,1.2824,1.28345,41400000.0
2009-03-02 13:45:00,1.28355,1.28375,1.28315,1.28335,46400000.0
2009-03-02 13:46:00,1.28335,1.28405,1.2828,1.28405,46000000.0
2009-03-02 13:47:00,1.28365,1.28395,1.2827,1.2834,89000000.0
2009-03-02 13:48:00,1.28335,1.28345,1.28265,1.28295,68600000.0
2009-03-02 13:49:00,1.2829,1.2832,1.2822,1.2832,86400000.0
2009-03-02 13:50:00,1.2831,1.2832,1.28225,1.28225,64800000.0
2009-03-02 13:51:00,1.2824,1.2829,1.28235,1.28285,49800000.0
2009-03-02 13:52:00,1.2828,1.28285,1.2823,1.28235,32400000.0
2009-03-02 13:53:00,1.28245,1.28285,1.2817,1.28205,38800000.0
2009-03-02 13:54:00,1.28215,1.2831,1.2821,1.28295,43200000.0
2009-03-02 13:55:00,1.28295,1.28295,1.28225,1.28285,62400000.0
2009-03-02 13:56:00,1.28295,1.2834,1.2819,1.28225,92800000.0
2009-03-02 13:57:00,1.28245,1.2826,1.2809,1.2826,95400000.0
2009-03-02 13:58:00,1.28285,1.28305,1.28155,1.28275,103200000.0
2009-03-02 13:59:00,1.2828,1.2828,1.2819,1.2824,85600000.0
2009-03-02 14:00:00,1.2824,1.2829,1.28235,1.2829,87000000.0
2009-03-02 14:01:00,1.2828,1.2835,1.28245,1.2826,86400000.0
2009-03-02 14:02:00,1.2826,1.28285,1.2826,1.28265,37400000.0
2009-03-02 14:03:00,1.2826,1.28275,1.2824,1.2827,35600000.0
2009-03-02 14:04:00,1.28265,1.2829,1.28235,1.28245,47800000.0
2009-03-02 14:05:00,1.2826,1.28285,1.28185,1.2821,66400000.0
2009-03-02 14:06:00,1.28215,1.2824,1.2818,1.2821,57600000.0
2009-03-02 14:07:00,1.2819,1.2819,1.281,1.28145,77600000.0
2009-03-02 14:08:00,1.28135,1.28215,1.28135,1.2815,92600000.0
2009-03-02 14:09:00,1.28135,1.2822,1.28125,1.28165,103800000.0
2009-03-02 14:10:00,1.28165,1.2819,1.2811,1.2819,56000000.0
2009-03-02 14:11:00,1.2821,1.2823,1.2815,1.28165,89400000.0
2009-03-02 14:12:00,1.2817,1.28215,1.2815,1.2816,45200000.0
2009-03-02 14:13:00,1.28165,1.28185,1.2805,1.2815,131200000.0
2009-03-02 14:14:00,1.2815,1.28165,1.28145,1.2815,76400000.0
2009-03-02 14:15:00,1.2816,1.28205,1.2816,1.28205,49800000.0
2009-03-02 14:16:00,1.28205,1.28205,1.28175,1.2819,25200000.0
2009-03-02 14:17:00,1.2819,1.2819,1.28105,1.2814,67600000.0
2009-03-02 14:18:00,1.28135,1.2818,1.28095,1.28115,77800000.0
2009-03-02 14:19:00,1.28115,1.28145,1.2809,1.28105,68600000.0
2009-03-02 14:20:00,1.2811,1.28155,1.28065,1.28115,86200000.0
2009-03-02 14:21:00,1.2811,1.2813,1.2804,1.28065,77800000.0
2009-03-02 14:22:00,1.28075,1.28115,1.28065,1.28115,30000000.0
2009-03-02 14:23:00,1.28115,1.28155,1.28095,1.2811,39400000.0
2009-03-02 14:24:00,1.28105,1.28185,1.28045,1.28165,82000000.0
2009-03-02 14:25:00,1.28175,1.28275,1.2812,1.28145,101600000.0
2009-03-02 14:26:00,1.2816,1.2817,1.2813,1.28165,55400000.0
2009-03-02 14:27:00,1.2815,1.282,1.28135,1.28135,84200000.0
2009-03-02 14:28:00,1.2813,1.2829,1.28123,1.28275,116400000.0
2009-03-02 14:29:00,1.2825,1.28265,1.28145,1.2819,60800000.0
2009-03-02 14:30:00,1.28215,1.2824,1.281,1.28195,79000000.0
2009-03-02 14:31:00,1.28195,1.282,1.2815,1.28195,22800000.0
2009-03-02 14:32:00,1.2816,1.282,1.2813,1.2819,53800000.0
2009-03-02 14:33:00,1.282,1.28255,1.2817,1.2817,33800000.0
2009-03-02 14:34:00,1.2818,1.28225,1.28175,1.28195,24400000.0
2009-03-02 14:35:00,1.28205,1.2829,1.2818,1.282,79800000.0
2009-03-02 14:36:00,1.28205,1.28255,1.28165,1.2825,58400000.0
2009-03-02 14:37:00,1.28245,1.2826,1.2822,1.28235,56200000.0
2009-03-02 14:38:00,1.28245,1.2827,1.28235,1.28245,30600000.0
2009-03-02 14:39:00,1.2823,1.28245,1.28065,1.2814,100300000.0
2009-03-02 14:40:00,1.2814,1.2815,1.28105,1.2812,76600000.0
2009-03-02 14:41:00,1.2811,1.282,1.2811,1.2818,31000000.0
2009-03-02 14:42:00,1.2818,1.28275,1.2818,1.28255,54800000.0
2009-03-02 14:43:00,1.2825,1.2828,1.28245,1.2828,23600000.0
2009-03-02 14:44:00,1.2829,1.2832,1.2825,1.28315,45800000.0
2009-03-02 14:45:00,1.28325,1.28325,1.2825,1.2825,56000000.0
2009-03-02 14:46:00,1.2826,1.28325,1.2825,1.28325,116400000.0
2009-03-02 14:47:00,1.2829,1.28335,1.2821,1.28275,81600000.0
2009-03-02 14:48:00,1.2829,1.2835,1.28215,1.2835,66200000.0
2009-03-02 14:49:00,1.28345,1.2835,1.2818,1.28215,108400000.0
2009-03-02 14:50:00,1.2822,1.2825,1.28195,1.28225,42400000.0
2009-03-02 14:51:00,1.28255,1.2827,1.28175,1.2823,61400000.0
2009-03-02 14:52:00,1.28225,1.2824,1.28195,1.2821,48000000.0
2009-03-02 14:53:00,1.2822,1.2822,1.2818,1.28185,92800000.0
2009-03-02 14:54:00,1.2821,1.28235,1.2818,1.2819,57400000.0
2009-03-02 14:55:00,1.2821,1.2824,1.28195,1.2822,117800000.0
2009-03-02 14:56:00,1.28225,1.28245,1.28175,1.28225,71400000.0
2009-03-02 14:57:00,1.28225,1.28225,1.2818,1.2818,67000000.0
2009-03-02 14:58:00,1.2818,1.2819,1.2816,1.2816,49200000.0
2009-03-02 14:59:00,1.2817,1.2817,1.2816,1.2816,24600000.0
2009-03-02 15:00:00,1.2816,1.2818,1.2814,1.28155,42200000.0
2009-03-02 15:01:00,1.2816,1.28195,1.28135,1.2819,43800000.0
2009-03-02 15:02:00,1.2821,1.28275,1.28165,1.2824,68200000.0
2009-03-02 15:03:00,1.28265,1.28265,1.282,1.28225,55200000.0
2009-03-02 15:04:00,1.2823,1.28265,1.2816,1.28165,74800000.0
2009-03-02 15:05:00,1.28165,1.28165,1.28145,1.28155,8400000.0
2009-03-02 15:06:00,1.2809,1.28102,1.28083,1.28087,45600000.0
2009-03-02 15:07:00,1.2816,1.2819,1.28115,1.2818,52800000.0
2009-03-02 15:08:00,1.28175,1.2822,1.2816,1.2816,88800000.0
2009-03-02 15:09:00,1.28175,1.2822,1.28115,1.28205,57600000.0
2009-03-02 15:10:00,1.28225,1.28365,1.28205,1.28265,102700000.0
2009-03-02 15:11:00,1.28265,1.2829,1.2824,1.2829,49800000.0
2009-03-02 15:12:00,1.28295,1.2833,1.2825,1.2831,82600000.0
2009-03-02 15:13:00,1.2831,1.2834,1.28245,1.2828,72400000.0
2009-03-02 15:14:00,1.2828,1.28325,1.2827,1.28325,66800000.0
2009-03-02 15:15:00,1.28315,1.2832,1.2817,1.2822,68200000.0
2009-03-02 15:16:00,1.2821,1.28215,1.28155,1.28195,65200000.0
2009-03-02 15:17:00,1.2821,1.2825,1.2815,1.2825,44600000.0
2009-03-02 15:18:00,1.2825,1.2833,1.2823,1.2827,68000000.0
2009-03-02 15:19:00,1.2827,1.28325,1.2827,1.28325,33600000.0
2009-03-02 15:20:00,1.2832,1.2834,1.28265,1.28265,49600000.0
2009-03-02 15:21:00,1.2828,1.2838,1.2824,1.283,134400000.0
2009-03-02 15:22:00,1.2834,1.2841,1.2819,1.283,88400000.0
2009-03-02 15:23:00,1.28325,1.2834,1.28305,1.2834,24200000.0
2009-03-02 15:24:00,1.2834,1.2834,1.28205,1.2829,97600000.0
2009-03-02 15:25:00,1.283,1.28335,1.28295,1.28295,84800000.0
2009-03-02 15:26:00,1.2829,1.2832,1.28275,1.28305,71800000.0
2009-03-02 15:27:00,1.2828,1.28305,1.2825,1.28255,77000000.0
2009-03-02 15:28:00,1.2827,1.2836,1.2826,1.2836,58800000.0
2009-03-02 15:29:00,1.2838,1.2839,1.283,1.2833,42000000.0
2009-03-02 15:30:00,1.2833,1.28415,1.28315,1.28345,54200000.0
2009-03-02 15:31:00,1.28355,1.28375,1.2825,1.2827,102000000.0
2009-03-02 15:32:00,1.2827,1.2827,1.2825,1.2826,59200000.0
2009-03-02 15:33:00,1.2826,1.28325,1.28235,1.2828,72800000.0
2009-03-02 15:34:00,1.28295,1.283,1.2824,1.2825,40800000.0
2009-03-02 15:35:00,1.28245,1.28335,1.2823,1.28335,97800000.0
2009-03-02 15:36:00,1.28325,1.28325,1.28215,1.2823,89200000.0
2009-03-02 15:37:00,1.2823,1.2828,1.2821,1.28265,102600000.0
2009-03-02 15:38:00,1.28255,1.28275,1.282,1.2823,103000000.0
2009-03-02 15:39:00,1.28245,1.28385,1.282,1.28275,61600000.0
2009-03-02 15:40:00,1.28285,1.2837,1.28225,1.2832,47600000.0
2009-03-02 15:41:00,1.2831,1.28335,1.282,1.2821,45800000.0
2009-03-02 15:42:00,1.2822,1.28285,1.282,1.2821,55400000.0
2009-03-02 15:43:00,1.2821,1.28325,1.28205,1.2827,112400000.0
2009-03-02 15:44:00,1.28265,1.2827,1.28195,1.2822,70600000.0
2009-03-02 15:45:00,1.2824,1.28355,1.2824,1.28295,107400000.0
2009-03-02 15:46:00,1.28305,1.28315,1.2827,1.2829,60800000.0
2009-03-02 15:47:00,1.28285,1.283,1.28225,1.28255,75200000.0
2009-03-02 15:48:00,1.2827,1.28385,1.2827,1.28305,73600000.0
2009-03-02 15:49:00,1.28315,1.2834,1.28215,1.28255,89600000.0
2009-03-02 15:50:00,1.28255,1.28315,1.28215,1.28225,75200000.0
2009-03-02 15:51:00,1.2823,1.28245,1.2822,1.28225,25600000.0
2009-03-02 15:52:00,1.2824,1.2831,1.28205,1.2822,93600000.0
2009-03-02 15:53:00,1.2822,1.2826,1.28195,1.2821,75800000.0
2009-03-02 15:54:00,1.2821,1.28225,1.282,1.282,73800000.0
2009-03-02 15:55:00,1.282,1.28295,1.282,1.28215,92400000.0
2009-03-02 15:56:00,1.2821,1.2826,1.2821,1.2824,82000000.0
2009-03-02 15:57:00,1.2823,1.28305,1.28175,1.28205,95800000.0
2009-03-02 15:58:00,1.28185,1.28305,1.28185,1.28305,90200000.0
2009-03-02 15:59:00,1.28305,1.28305,1.28175,1.2819,57600000.0
2009-03-02 16:00:00,1.2819,1.28195,1.2817,1.2818,66200000.0
2009-03-02 16:01:00,1.2818,1.28215,1.2817,1.28215,63600000.0
2009-03-02 16:02:00,1.28195,1.2834,1.28185,1.2834,57600000.0
2009-03-02 16:03:00,1.28345,1.28355,1.28275,1.2831,70000000.0
2009-03-02 16:04:00,1.2831,1.2831,1.2818,1.2819,79200000.0
2009-03-02 16:05:00,1.28205,1.2824,1.28185,1.28225,76800000.0
2009-03-02 16:06:00,1.2824,1.2825,1.28185,1.28215,75800000.0
2009-03-02 16:07:00,1.28225,1.28225,1.28155,1.28155,65800000.0
2009-03-02 16:08:00,1.2817,1.28225,1.28155,1.2817,138600000.0
2009-03-02 16:09:00,1.2817,1.28215,1.2817,1.282,43600000.0
2009-03-02 16:10:00,1.2821,1.2836,1.28155,1.2816,101600000.0
2009-03-02 16:11:00,1.2816,1.28245,1.2809,1.2824,50200000.0
2009-03-02 16:12:00,1.2827,1.2829,1.2812,1.2822,104400000.0
2009-03-02 16:13:00,1.2823,1.2823,1.28165,1.28195,134600000.0
2009-03-02 16:14:00,1.28205,1.28255,1.281,1.28255,158200000.0
2009-03-02 16:15:00,1.2827,1.2828,1.28155,1.2816,74200000.0
2009-03-02 16:16:00,1.28175,1.28295,1.2815,1.2825,75200000.0
2009-03-02 16:17:00,1.2826,1.2826,1.2814,1.28225,119600000.0
2009-03-02 16:18:00,1.2823,1.28275,1.28205,1.28235,82400000.0
2009-03-02 16:19:00,1.28235,1.28265,1.282,1.2821,76400000.0
2009-03-02 16:20:00,1.28215,1.2826,1.28215,1.2825,44400000.0
2009-03-02 16:21:00,1.2825,1.28285,1.2818,1.2822,131400000.0
2009-03-02 16:22:00,1.28225,1.28265,1.2818,1.2826,52400000.0
2009-03-02 16:23:00,1.2825,1.2831,1.2823,1.2831,69200000.0
2009-03-02 16:24:00,1.2832,1.2834,1.28155,1.282,119400000.0
2009-03-02 16:25:00,1.28215,1.2831,1.28215,1.2828,165800000.0
2009-03-02 16:26:00,1.28255,1.2835,1.2822,1.2831,163600000.0
2009-03-02 16:27:00,1.28305,1.28305,1.2822,1.28285,109800000.0
2009-03-02 16:28:00,1.28285,1.2829,1.2826,1.28275,63600000.0
2009-03-02 16:29:00,1.2827,1.2832,1.2826,1.2832,97400000.0
2009-03-02 16:30:00,1.28295,1.28325,1.28215,1.2831,111600000.0
2009-03-02 16:31:00,1.2832,1.2833,1.28195,1.28255,93800000.0
2009-03-02 16:32:00,1.28275,1.28325,1.2821,1.28255,76000000.0
2009-03-02 16:33:00,1.28245,1.2828,1.28225,1.2828,88800000.0
2009-03-02 16:34:00,1.28275,1.28355,1.28225,1.28245,109800000.0
2009-03-02 16:35:00,1.28235,1.28265,1.2821,1.28265,76600000.0
2009-03-02 16:36:00,1.28275,1.28335,1.28265,1.2829,117400000.0
2009-03-02 16:37:00,1.2829,1.28295,1.282,1.28215,130000000.0
2009-03-02 16:38:00,1.28215,1.2826,1.28215,1.2823,47600000.0
2009-03-02 16:39:00,1.2823,1.2823,1.2823,1.2823,1600000.0
2009-03-02 16:40:00,1.2825,1.28255,1.28195,1.2822,157600000.0
2009-03-02 16:41:00,1.2822,1.28275,1.2822,1.28245,135200000.0
2009-03-02 16:42:00,1.28245,1.28315,1.28175,1.2819,157400000.0
2009-03-02 16:43:00,1.28165,1.28295,1.28105,1.28205,141800000.0
2009-03-02 16:44:00,1.28205,1.28295,1.28185,1.28275,146800000.0
2009-03-02 16:45:00,1.28275,1.28305,1.28185,1.2823,75800000.0
2009-03-02 16:46:00,1.2823,1.28265,1.2819,1.28205,59000000.0
2009-03-02 16:47:00,1.282,1.2827,1.28175,1.28215,86800000.0
2009-03-02 16:48:00,1.28195,1.2826,1.2819,1.2826,40600000.0
2009-03-02 16:49:00,1.28255,1.2826,1.28175,1.2826,95600000.0
2009-03-02 16:50:00,1.2826,1.28285,1.2812,1.2817,109200000.0
2009-03-02 16:51:00,1.2816,1.2822,1.28115,1.2821,81400000.0
2009-03-02 16:52:00,1.28155,1.28215,1.28115,1.2814,125200000.0
2009-03-02 16:53:00,1.2814,1.2819,1.28075,1.2814,139800000.0
2009-03-02 16:54:00,1.28155,1.2825,1.28155,1.2823,75800000.0
2009-03-02 16:55:00,1.2823,1.28265,1.2821,1.28265,71400000.0
2009-03-02 16:56:00,1.28265,1.2832,1.282,1.28225,93400000.0
2009-03-02 16:57:00,1.28215,1.2836,1.28205,1.28275,135800000.0
2009-03-02 16:58:00,1.2824,1.2827,1.2812,1.2812,127400000.0
2009-03-02 16:59:00,1.2816,1.28255,1.2803,1.2816,212000000.0
2009-03-02 17:00:00,1.28165,1.2824,1.28065,1.2811,89000000.0
2009-03-02 17:01:00,1.28105,1.28215,1.28105,1.2816,72200000.0
2009-03-02 17:02:00,1.2816,1.2825,1.2812,1.28185,73400000.0
2009-03-02 17:03:00,1.282,1.28255,1.2818,1.28245,129400000.0
2009-03-02 17:04:00,1.2826,1.2826,1.2814,1.2814,97400000.0
2009-03-02 17:05:00,1.28145,1.28205,1.28095,1.282,133200000.0
2009-03-02 17:06:00,1.2822,1.28255,1.28155,1.282,117000000.0
2009-03-02 17:07:00,1.28195,1.2826,1.28175,1.2822,81000000.0
2009-03-02 17:08:00,1.2824,1.2832,1.2818,1.2829,105600000.0
2009-03-02 17:09:00,1.283,1.2832,1.28205,1.28205,80800000.0
2009-03-02 17:10:00,1.28215,1.28305,1.2816,1.2819,98600000.0
2009-03-02 17:11:00,1.2819,1.28355,1.2815,1.2824,162600000.0
2009-03-02 17:12:00,1.282,1.28265,1.28145,1.28225,154200000.0
2009-03-02 17:13:00,1.2824,1.2828,1.28195,1.28275,161600000.0
2009-03-02 17:14:00,1.28265,1.28285,1.2818,1.28195,90600000.0
2009-03-02 17:15:00,1.28195,1.2829,1.28125,1.28265,133200000.0
2009-03-02 17:16:00,1.2827,1.28315,1.28165,1.282,176600000.0
2009-03-02 17:17:00,1.282,1.28205,1.28005,1.28155,206800000.0
2009-03-02 17:18:00,1.28145,1.28145,1.2804,1.28055,83600000.0
2009-03-02 17:19:00,1.28065,1.2813,1.2805,1.28105,123000000.0
2009-03-02 17:20:00,1.2812,1.2818,1.28025,1.2809,138800000.0
2009-03-02 17:21:00,1.281,1.2816,1.28085,1.281,95200000.0
2009-03-02 17:22:00,1.281,1.2812,1.2805,1.2808,80000000.0
2009-03-02 17:23:00,1.2808,1.2813,1.28035,1.2812,124600000.0
2009-03-02 17:24:00,1.281,1.2817,1.28055,1.28065,105200000.0
2009-03-02 17:25:00,1.28085,1.2821,1.2803,1.28155,104400000.0
2009-03-02 17:26:00,1.2816,1.2817,1.2804,1.28065,138000000.0
2009-03-02 17:27:00,1.2808,1.2822,1.28045,1.2808,142800000.0
2009-03-02 17:28:00,1.2807,1.28115,1.2803,1.28105,93400000.0
2009-03-02 17:29:00,1.2811,1.2827,1.28065,1.2812,107200000.0
2009-03-02 17:30:00,1.28135,1.2815,1.28065,1.28125,78600000.0
2009-03-02 17:31:00,1.2813,1.2825,1.28105,1.2817,123800000.0
2009-03-02 17:32:00,1.28175,1.28205,1.28155,1.28155,52800000.0
2009-03-02 17:33:00,1.28155,1.28195,1.2807,1.28195,133800000.0
2009-03-02 17:34:00,1.28185,1.2821,1.28075,1.2813,117800000.0
2009-03-02 17:35:00,1.2816,1.28185,1.28065,1.281,140400000.0
2009-03-02 17:36:00,1.28105,1.28175,1.28065,1.2812,172200000.0
2009-03-02 17:37:00,1.28145,1.28145,1.28045,1.2808,136400000.0
2009-03-02 17:38:00,1.2807,1.2811,1.28055,1.28055,87400000.0
2009-03-02 17:39:00,1.2807,1.2817,1.2804,1.2812,104400000.0
2009-03-02 17:40:00,1.2813,1.28185,1.28055,1.28125,155400000.0
2009-03-02 17:41:00,1.2814,1.2817,1.2806,1.281,156000000.0
2009-03-02 17:42:00,1.2811,1.2813,1.2805,1.2808,131400000.0
2009-03-02 17:43:00,1.28075,1.28185,1.28055,1.28175,106000000.0
2009-03-02 17:44:00,1.2819,1.2825,1.281,1.28245,87200000.0
2009-03-02 17:45:00,1.2825,1.2825,1.2815,1.2816,62400000.0
2009-03-02 17:46:00,1.28155,1.28175,1.2813,1.28145,72200000.0
2009-03-02 17:47:00,1.2814,1.28265,1.2814,1.2826,77800000.0
2009-03-02 17:48:00,1.28275,1.28315,1.2818,1.2818,50600000.0
2009-03-02 17:49:00,1.28195,1.2822,1.28125,1.2817,100000000.0
2009-03-02 17:50:00,1.2817,1.2826,1.28145,1.2822,63200000.0
2009-03-02 17:51:00,1.2823,1.2826,1.2821,1.28235,73000000.0
2009-03-02 17:52:00,1.2825,1.283,1.28235,1.28235,45400000.0
2009-03-02 17:53:00,1.28245,1.28295,1.2817,1.282,139400000.0
2009-03-02 17:54:00,1.28205,1.28205,1.28075,1.2817,89000000.0
2009-03-02 17:55:00,1.28175,1.283,1.281,1.28215,121200000.0
2009-03-02 17:56:00,1.28195,1.2823,1.28165,1.282,133200000.0
2009-03-02 17:57:00,1.2821,1.2838,1.28135,1.2818,154200000.0
2009-03-02 17:58:00,1.2818,1.28335,1.2818,1.28285,149000000.0
2009-03-02 17:59:00,1.28285,1.2843,1.28275,1.28385,198400000.0
2009-03-02 18:00:00,1.2838,1.2838,1.28265,1.2828,182000000.0
2009-03-02 18:01:00,1.28255,1.2828,1.28225,1.28265,99400000.0
2009-03-02 18:02:00,1.28265,1.28285,1.2807,1.2814,116800000.0
2009-03-02 18:03:00,1.2814,1.2817,1.2802,1.2817,131000000.0
2009-03-02 18:04:00,1.28185,1.28195,1.2808,1.28115,136800000.0
2009-03-02 18:05:00,1.2812,1.2815,1.2805,1.2806,113200000.0
2009-03-02 18:06:00,1.2806,1.2817,1.2805,1.2817,86800000.0
2009-03-02 18:07:00,1.2817,1.28185,1.2811,1.28145,99800000.0
2009-03-02 18:08:00,1.2814,1.2818,1.2811,1.2811,134600000.0
2009-03-02 18:09:00,1.28095,1.28185,1.2806,1.2808,80600000.0
2009-03-02 18:10:00,1.2808,1.28095,1.28025,1.2806,61000000.0
2009-03-02 18:11:00,1.2805,1.2809,1.28045,1.28055,54200000.0
2009-03-02 18:12:00,1.2807,1.2814,1.28005,1.2809,91800000.0
2009-03-02 18:13:00,1.2809,1.28135,1.28015,1.2811,302600000.0
2009-03-02 18:14:00,1.28115,1.28185,1.2809,1.2811,248600000.0
2009-03-02 18:15:00,1.28145,1.2816,1.2809,1.2811,179000000.0
2009-03-02 18:16:00,1.281,1.28185,1.281,1.2813,136800000.0
2009-03-02 18:17:00,1.28125,1.28235,1.28115,1.2815,112800000.0
2009-03-02 18:18:00,1.2815,1.28165,1.28105,1.28135,64000000.0
2009-03-02 18:19:00,1.28155,1.2819,1.28125,1.28165,67800000.0
2009-03-02 18:20:00,1.28165,1.2821,1.27995,1.28025,85600000.0
2009-03-02 18:21:00,1.28035,1.2813,1.2803,1.28075,89000000.0
2009-03-02 18:22:00,1.28075,1.2813,1.28005,1.28095,122800000.0
2009-03-02 18:23:00,1.28095,1.2813,1.2806,1.2812,133400000.0
2009-03-02 18:24:00,1.28125,1.28125,1.27985,1.27995,75000000.0
2009-03-02 18:25:00,1.2801,1.2808,1.2799,1.2808,50800000.0
2009-03-02 18:26:00,1.2806,1.28115,1.2798,1.28095,118000000.0
2009-03-02 18:27:00,1.28105,1.2816,1.28025,1.2806,105600000.0
2009-03-02 18:28:00,1.2807,1.28165,1.2803,1.28085,91800000.0
2009-03-02 18:29:00,1.28075,1.2814,1.2801,1.28035,80200000.0
2009-03-02 18:30:00,1.28035,1.28335,1.28025,1.28165,169600000.0
2009-03-02 18:31:00,1.28165,1.28165,1.28045,1.28045,61400000.0
2009-03-02 18:32:00,1.2806,1.2813,1.2805,1.28125,46400000.0
2009-03-02 18:33:00,1.2812,1.2814,1.28085,1.28135,60600000.0
2009-03-02 18:34:00,1.2815,1.2815,1.28055,1.2811,97400000.0
2009-03-02 18:35:00,1.28115,1.28115,1.2809,1.281,40800000.0
2009-03-02 18:36:00,1.2809,1.2809,1.28025,1.28045,64600000.0
2009-03-02 18:37:00,1.28055,1.2807,1.27975,1.2801,104600000.0
2009-03-02 18:38:00,1.2802,1.28095,1.27925,1.2793,149000000.0
2009-03-02 18:39:00,1.2793,1.28075,1.27885,1.2803,88800000.0
2009-03-02 18:40:00,1.28035,1.282,1.28035,1.281,141400000.0
2009-03-02 18:41:00,1.28125,1.2816,1.2808,1.2813,77200000.0
2009-03-02 18:42:00,1.2814,1.2815,1.27955,1.2801,100600000.0
2009-03-02 18:43:00,1.2802,1.2805,1.2796,1.2799,70800000.0
2009-03-02 18:44:00,1.2796,1.281,1.2796,1.2805,86800000.0
2009-03-02 18:45:00,1.2805,1.2805,1.2793,1.2797,96400000.0
2009-03-02 18:46:00,1.2795,1.2801,1.27905,1.27935,86600000.0
2009-03-02 18:47:00,1.27925,1.2797,1.27875,1.2795,59800000.0
2009-03-02 18:48:00,1.2795,1.2805,1.2795,1.28025,84200000.0
2009-03-02 18:49:00,1.2803,1.28045,1.27915,1.27945,70400000.0
2009-03-02 18:50:00,1.27935,1.27965,1.2791,1.27945,49000000.0
2009-03-02 18:51:00,1.27905,1.27945,1.2789,1.27915,38200000.0
2009-03-02 18:52:00,1.2792,1.28005,1.2784,1.2786,85000000.0
2009-03-02 18:53:00,1.27875,1.27895,1.2782,1.27825,76800000.0
2009-03-02 18:54:00,1.2783,1.27875,1.278,1.27875,56200000.0
2009-03-02 18:55:00,1.27865,1.27875,1.27835,1.27845,34000000.0
2009-03-02 18:56:00,1.27835,1.27915,1.2777,1.27835,69600000.0
2009-03-02 18:57:00,1.278,1.27905,1.278,1.2789,45000000.0
2009-03-02 18:58:00,1.279,1.2795,1.2787,1.2795,46800000.0
2009-03-02 18:59:00,1.2791,1.27925,1.2787,1.2788,35000000.0
2009-03-02 19:00:00,1.2789,1.27945,1.27795,1.27845,117400000.0
2009-03-02 19:01:00,1.2789,1.2793,1.278,1.27835,62800000.0
2009-03-02 19:02:00,1.278,1.27965,1.278,1.27925,58400000.0
2009-03-02 19:03:00,1.27925,1.27925,1.27735,1.2784,68800000.0
2009-03-02 19:04:00,1.27835,1.2803,1.2777,1.2799,106600000.0
2009-03-02 19:05:00,1.2799,1.28015,1.2764,1.27855,110400000.0
2009-03-02 19:06:00,1.27865,1.27895,1.2776,1.27845,43400000.0
2009-03-02 19:07:00,1.27855,1.2787,1.2777,1.2781,82200000.0
2009-03-02 19:08:00,1.2782,1.27955,1.27785,1.278,61000000.0
2009-03-02 19:09:00,1.278,1.27825,1.27715,1.2774,37000000.0
2009-03-02 19:10:00,1.2775,1.2791,1.2775,1.27905,68800000.0
2009-03-02 19:11:00,1.27885,1.27895,1.2777,1.27835,47800000.0
2009-03-02 19:12:00,1.2784,1.2791,1.2784,1.2786,23600000.0
2009-03-02 19:13:00,1.27855,1.27895,1.2776,1.2788,71600000.0
2009-03-02 19:14:00,1.27875,1.27875,1.2776,1.2784,31000000.0
2009-03-02 19:15:00,1.27775,1.27975,1.2776,1.2795,51400000.0
2009-03-02 19:16:00,1.2795,1.27975,1.27875,1.27875,20800000.0
2009-03-02 19:17:00,1.27895,1.2791,1.27715,1.27725,39800000.0
2009-03-02 19:18:00,1.2774,1.2782,1.2773,1.27765,27000000.0
2009-03-02 19:19:00,1.2776,1.27775,1.27715,1.27715,25200000.0
2009-03-02 19:20:00,1.27695,1.2774,1.27685,1.27685,24200000.0
2009-03-02 19:21:00,1.277,1.2772,1.2769,1.2769,11600000.0
2009-03-02 19:22:00,1.27705,1.2775,1.2769,1.2769,38200000.0
2009-03-02 19:23:00,1.2769,1.27765,1.27685,1.27725,32800000.0
2009-03-02 19:24:00,1.2773,1.27755,1.27675,1.2771,50800000.0
2009-03-02 19:25:00,1.27735,1.27775,1.27665,1.2773,50400000.0
2009-03-02 19:26:00,1.27705,1.27735,1.27655,1.2768,15600000.0
2009-03-02 19:27:00,1.2767,1.27715,1.27645,1.27665,24200000.0
2009-03-02 19:28:00,1.2767,1.27765,1.2763,1.27755,94600000.0
2009-03-02 19:29:00,1.27765,1.2779,1.27765,1.2777,12400000.0
2009-03-02 19:30:00,1.27765,1.27765,1.27705,1.27735,50600000.0
2009-03-02 19:31:00,1.27735,1.2776,1.27705,1.2773,39600000.0
2009-03-02 19:32:00,1.2772,1.27825,1.2771,1.27825,38000000.0
2009-03-02 19:33:00,1.2785,1.2787,1.2785,1.27865,11200000.0
2009-03-02 19:34:00,1.2787,1.2787,1.2775,1.27795,19000000.0
2009-03-02 19:35:00,1.2782,1.2785,1.278,1.27805,24200000.0
2009-03-02 19:36:00,1.2781,1.2786,1.27765,1.27795,25400000.0
2009-03-02 19:37:00,1.27805,1.27805,1.27805,1.27805,1400000.0
2009-03-02 19:38:00,1.2777,1.2779,1.2777,1.27775,7200000.0
2009-03-02 19:39:00,1.2778,1.2778,1.27775,1.2778,5600000.0
2009-03-02 19:40:00,1.2778,1.2784,1.2777,1.2777,19800000.0
2009-03-02 19:41:00,1.2776,1.2777,1.27715,1.27755,21200000.0
2009-03-02 19:42:00,1.27745,1.27795,1.27695,1.27715,72400000.0
2009-03-02 19:43:00,1.2773,1.2774,1.27715,1.27735,31600000.0
2009-03-02 19:44:00,1.27735,1.27745,1.2773,1.27745,18400000.0
2009-03-02 19:45:00,1.27755,1.27755,1.27695,1.2771,44800000.0
2009-03-02 19:46:00,1.27735,1.27765,1.27695,1.27705,30400000.0
2009-03-02 19:47:00,1.27725,1.27725,1.277,1.2771,7000000.0
2009-03-02 19:48:00,1.2772,1.27785,1.27695,1.2773,45600000.0
2009-03-02 19:49:00,1.27725,1.2775,1.277,1.2773,13000000.0
2009-03-02 19:50:00,1.2773,1.27815,1.27695,1.27815,31000000.0
2009-03-02 19:51:00,1.27775,1.2781,1.27695,1.27805,55200000.0
2009-03-02 19:52:00,1.27795,1.27805,1.27715,1.27775,51800000.0
2009-03-02 19:53:00,1.278,1.2786,1.27735,1.2786,30800000.0
2009-03-02 19:54:00,1.27885,1.2789,1.2774,1.2774,27400000.0
2009-03-02 19:55:00,1.2775,1.2786,1.2767,1.27675,96600000.0
2009-03-02 19:56:00,1.27655,1.2776,1.27655,1.2768,46200000.0
2009-03-02 19:57:00,1.27685,1.2774,1.27635,1.2768,73000000.0
2009-03-02 19:58:00,1.2769,1.2778,1.2769,1.27725,65800000.0
2009-03-02 19:59:00,1.27735,1.27765,1.277,1.2773,59800000.0
2009-03-02 20:00:00,1.27735,1.27735,1.2767,1.27715,27800000.0
2009-03-02 20:01:00,1.27735,1.2775,1.27645,1.27725,62000000.0
2009-03-02 20:02:00,1.27745,1.278,1.277,1.278,54800000.0
2009-03-02 20:03:00,1.27815,1.27825,1.2774,1.27765,15400000.0
2009-03-02 20:04:00,1.27775,1.27845,1.27775,1.2781,19600000.0
2009-03-02 20:05:00,1.27805,1.27805,1.277,1.2771,23800000.0
2009-03-02 20:06:00,1.27725,1.27735,1.27715,1.2773,11200000.0
2009-03-02 20:07:00,1.2774,1.2775,1.27695,1.2773,29800000.0
2009-03-02 20:08:00,1.2772,1.2773,1.2772,1.2773,7000000.0
2009-03-02 20:09:00,1.2773,1.2781,1.2773,1.27755,21000000.0
2009-03-02 20:10:00,1.2777,1.27785,1.2772,1.2775,50000000.0
2009-03-02 20:11:00,1.27765,1.2777,1.2775,1.27755,7000000.0
2009-03-02 20:12:00,1.2777,1.2786,1.2772,1.27845,29400000.0
2009-03-02 20:13:00,1.27845,1.27845,1.27745,1.27815,38200000.0
2009-03-02 20:14:00,1.27805,1.27845,1.27805,1.2781,17000000.0
2009-03-02 20:15:00,1.27805,1.2792,1.2779,1.27845,41400000.0
2009-03-02 20:16:00,1.2783,1.27855,1.2778,1.27845,34400000.0
2009-03-02 20:17:00,1.2785,1.2785,1.27685,1.27685,11000000.0
2009-03-02 20:18:00,1.27695,1.2773,1.2762,1.27675,36600000.0
2009-03-02 20:19:00,1.27685,1.27695,1.27675,1.27695,8400000.0
2009-03-02 20:20:00,1.27705,1.27725,1.27705,1.27725,7000000.0
2009-03-02 20:21:00,1.2775,1.27755,1.27695,1.27745,18600000.0
2009-03-02 20:22:00,1.27755,1.27755,1.2775,1.2775,2800000.0
2009-03-02 20:23:00,1.27715,1.27715,1.2768,1.2768,2800000.0
2009-03-02 20:24:00,1.2768,1.2777,1.27625,1.27715,68200000.0
2009-03-02 20:25:00,1.27705,1.27795,1.2768,1.2779,28400000.0
2009-03-02 20:26:00,1.27805,1.27805,1.2777,1.2778,10000000.0
2009-03-02 20:27:00,1.2779,1.278,1.2771,1.27725,38800000.0
2009-03-02 20:28:00,1.27715,1.27725,1.277,1.27705,20200000.0
2009-03-02 20:29:00,1.27685,1.27725,1.27685,1.27725,28600000.0
2009-03-02 20:30:00,1.2774,1.2774,1.27685,1.27725,17400000.0
2009-03-02 20:31:00,1.2774,1.2774,1.2774,1.2774,1400000.0
2009-03-02 20:32:00,1.2773,1.2775,1.27715,1.2773,14400000.0
2009-03-02 20:33:00,1.27775,1.2779,1.2771,1.2773,15800000.0
2009-03-02 20:34:00,1.277,1.2772,1.277,1.27705,8400000.0
2009-03-02 20:35:00,1.2771,1.2774,1.2769,1.27725,28000000.0
2009-03-02 20:36:00,1.2769,1.27725,1.2769,1.2769,21400000.0
2009-03-02 20:37:00,1.27705,1.2773,1.27705,1.2773,11600000.0
2009-03-02 20:38:00,1.2773,1.2786,1.2773,1.2779,48000000.0
2009-03-02 20:39:00,1.278,1.2781,1.27785,1.27785,26600000.0
2009-03-02 20:40:00,1.2777,1.2784,1.2777,1.2783,26400000.0
2009-03-02 20:41:00,1.27845,1.27885,1.27765,1.2777,39400000.0
2009-03-02 20:42:00,1.27775,1.27775,1.2775,1.2776,16800000.0
2009-03-02 20:43:00,1.27775,1.27785,1.27775,1.2778,13600000.0
2009-03-02 20:44:00,1.2778,1.27785,1.2766,1.2769,37400000.0
2009-03-02 20:45:00,1.2769,1.27745,1.2769,1.27705,38000000.0
2009-03-02 20:46:00,1.27725,1.2774,1.27725,1.2774,4200000.0
2009-03-02 20:47:00,1.27787,1.2781,1.2766,1.2768,25600000.0
2009-03-02 20:48:00,1.2772,1.2776,1.2771,1.2776,25600000.0
2009-03-02 20:49:00,1.27785,1.27795,1.2771,1.27795,13000000.0
2009-03-02 20:50:00,1.27785,1.2781,1.27635,1.2773,76200000.0
2009-03-02 20:51:00,1.2773,1.2773,1.27655,1.277,42800000.0
2009-03-02 20:52:00,1.27685,1.27705,1.2763,1.2767,44200000.0
2009-03-02 20:53:00,1.2765,1.27665,1.27645,1.27665,16800000.0
2009-03-02 20:54:00,1.27655,1.27735,1.2764,1.27685,30600000.0
2009-03-02 20:55:00,1.27695,1.2774,1.2764,1.2774,52000000.0
2009-03-02 20:56:00,1.27755,1.2777,1.27635,1.2777,38600000.0
2009-03-02 20:57:00,1.27765,1.27775,1.27765,1.27775,8400000.0
2009-03-02 20:58:00,1.27785,1.27785,1.27565,1.27675,113400000.0
2009-03-02 20:59:00,1.27655,1.2778,1.27655,1.27765,95600000.0
2009-03-02 21:00:00,1.27755,1.2778,1.2765,1.27695,90800000.0
2009-03-02 21:01:00,1.2772,1.278,1.27685,1.27715,33600000.0
2009-03-02 21:02:00,1.27765,1.27765,1.27635,1.2767,62200000.0
2009-03-02 21:03:00,1.2767,1.27735,1.2763,1.27635,69400000.0
2009-03-02 21:04:00,1.27665,1.2767,1.27615,1.2767,35200000.0
2009-03-02 21:05:00,1.27665,1.27695,1.2765,1.27695,12600000.0
2009-03-02 21:06:00,1.2767,1.2773,1.2766,1.2772,31200000.0
2009-03-02 21:07:00,1.2773,1.278,1.2773,1.278,19400000.0
2009-03-02 21:08:00,1.2776,1.278,1.27665,1.27685,31200000.0
2009-03-02 21:09:00,1.27705,1.2774,1.27675,1.27735,11400000.0
2009-03-02 21:10:00,1.2771,1.278,1.2768,1.27795,22600000.0
2009-03-02 21:11:00,1.2782,1.2787,1.27735,1.2778,41000000.0
2009-03-02 21:12:00,1.2779,1.2779,1.27745,1.27785,39200000.0
2009-03-02 21:13:00,1.2778,1.278,1.27775,1.278,21000000.0
2009-03-02 21:14:00,1.27805,1.27805,1.27805,1.27805,1400000.0
2009-03-02 21:15:00,1.27805,1.27805,1.2776,1.27775,8400000.0
2009-03-02 21:16:00,1.27785,1.27855,1.2776,1.27805,26800000.0
2009-03-02 21:17:00,1.2782,1.2782,1.2779,1.27805,9800000.0
2009-03-02 21:18:00,1.27775,1.27795,1.27695,1.27715,39800000.0
2009-03-02 21:19:00,1.27735,1.2775,1.27715,1.2775,5600000.0
2009-03-02 21:20:00,1.27735,1.27755,1.2771,1.27745,24800000.0
2009-03-02 21:21:00,1.27745,1.27745,1.27615,1.27705,96400000.0
2009-03-02 21:22:00,1.27725,1.27765,1.2763,1.27765,56400000.0
2009-03-02 21:23:00,1.27855,1.27875,1.27695,1.27695,46200000.0
2009-03-02 21:24:00,1.27705,1.2778,1.27705,1.2778,28000000.0
2009-03-02 21:25:00,1.2779,1.2779,1.27635,1.2768,21200000.0
2009-03-02 21:26:00,1.2766,1.27705,1.27645,1.2765,26600000.0
2009-03-02 21:27:00,1.2766,1.277,1.27605,1.27605,45200000.0
2009-03-02 21:28:00,1.2759,1.2772,1.2759,1.27685,22600000.0
2009-03-02 21:29:00,1.27705,1.2774,1.277,1.2772,18400000.0
2009-03-02 21:30:00,1.27725,1.2774,1.2771,1.27715,31200000.0
2009-03-02 21:31:00,1.27725,1.27745,1.27725,1.27745,2800000.0
2009-03-02 21:32:00,1.2776,1.2782,1.2774,1.278,25800000.0
2009-03-02 21:33:00,1.2779,1.2782,1.2769,1.27755,48000000.0
2009-03-02 21:34:00,1.2775,1.27875,1.2775,1.2778,26600000.0
2009-03-02 21:35:00,1.27725,1.2784,1.277,1.27785,29800000.0
2009-03-02 21:36:00,1.2781,1.2781,1.27755,1.2777,30400000.0
2009-03-02 21:37:00,1.27775,1.2779,1.2772,1.2777,38400000.0
2009-03-02 21:38:00,1.27775,1.27795,1.27775,1.27795,14000000.0
2009-03-02 21:39:00,1.2781,1.27865,1.27745,1.27865,22200000.0
2009-03-02 21:40:00,1.2784,1.27885,1.27765,1.2777,52200000.0
2009-03-02 21:41:00,1.27795,1.2788,1.27785,1.27785,75400000.0
2009-03-02 21:42:00,1.2777,1.27785,1.2775,1.27785,38000000.0
2009-03-02 21:43:00,1.2777,1.2777,1.2766,1.27715,37200000.0
2009-03-02 21:44:00,1.27685,1.2779,1.2767,1.2775,38200000.0
2009-03-02 21:45:00,1.2776,1.2781,1.27705,1.2777,49000000.0
2009-03-02 21:46:00,1.27775,1.2789,1.27775,1.2785,42600000.0
2009-03-02 21:47:00,1.2777,1.27885,1.2772,1.27745,47400000.0
2009-03-02 21:48:00,1.27765,1.27925,1.27765,1.2787,52800000.0
2009-03-02 21:49:00,1.27875,1.27875,1.27705,1.27735,24600000.0
2009-03-02 21:50:00,1.27785,1.2779,1.2773,1.2779,15600000.0
2009-03-02 21:51:00,1.27805,1.27885,1.27755,1.27775,38800000.0
2009-03-02 21:52:00,1.2779,1.27855,1.27745,1.27745,14600000.0
2009-03-02 21:53:00,1.2775,1.2784,1.27695,1.2782,31000000.0
2009-03-02 21:54:00,1.27815,1.2784,1.2773,1.2784,49200000.0
2009-03-02 21:55:00,1.2786,1.2788,1.2777,1.2784,53600000.0
2009-03-02 21:56:00,1.27855,1.2787,1.27835,1.27845,7000000.0
2009-03-02 21:57:00,1.2785,1.2788,1.2785,1.27875,17200000.0
2009-03-02 21:58:00,1.27865,1.27905,1.27835,1.2788,36400000.0
2009-03-02 21:59:00,1.27895,1.279,1.27725,1.2779,46600000.0
2009-03-02 22:00:00,1.278,1.278,1.2774,1.2776,14000000.0
2009-03-02 22:01:00,1.2776,1.27825,1.27735,1.27815,33600000.0
2009-03-02 22:02:00,1.27805,1.27845,1.27785,1.27835,47600000.0
2009-03-02 22:03:00,1.2786,1.2792,1.2782,1.2786,35600000.0
2009-03-02 22:04:00,1.27855,1.27875,1.2782,1.27855,21400000.0
2009-03-02 22:05:00,1.27875,1.27875,1.27815,1.27835,19000000.0
2009-03-02 22:06:00,1.2785,1.2785,1.27805,1.2781,16200000.0
2009-03-02 22:07:00,1.278,1.27825,1.27735,1.27785,86800000.0
2009-03-02 22:08:00,1.278,1.2784,1.27795,1.2784,12600000.0
2009-03-02 22:09:00,1.27835,1.27835,1.2774,1.278,14400000.0
2009-03-02 22:10:00,1.27815,1.2791,1.2781,1.2786,28400000.0
2009-03-02 22:11:00,1.27915,1.27975,1.2775,1.2775,74000000.0
2009-03-02 22:12:00,1.27765,1.2781,1.2775,1.27755,78200000.0
2009-03-02 22:13:00,1.2775,1.27865,1.2774,1.2774,84000000.0
2009-03-02 22:14:00,1.2774,1.27815,1.27715,1.278,57000000.0
2009-03-02 22:15:00,1.2782,1.2782,1.27715,1.27745,15800000.0
2009-03-02 22:16:00,1.27755,1.2776,1.2773,1.2776,15400000.0
2009-03-02 22:17:00,1.27755,1.27815,1.27735,1.2777,28600000.0
2009-03-02 22:18:00,1.27765,1.2783,1.2775,1.278,25000000.0
2009-03-02 22:19:00,1.2782,1.2782,1.27755,1.27775,27800000.0
2009-03-02 22:20:00,1.27775,1.278,1.2773,1.278,14400000.0
2009-03-02 22:21:00,1.27805,1.2781,1.2763,1.2779,71200000.0
2009-03-02 22:22:00,1.27835,1.27945,1.27755,1.2781,56800000.0
2009-03-02 22:23:00,1.27785,1.27905,1.2776,1.2779,31800000.0
2009-03-02 22:24:00,1.278,1.278,1.27755,1.2777,26600000.0
2009-03-02 22:25:00,1.2779,1.27905,1.27755,1.2783,58000000.0
2009-03-02 22:26:00,1.27835,1.27835,1.2776,1.27815,42600000.0
2009-03-02 22:27:00,1.2782,1.2782,1.27755,1.278,34200000.0
2009-03-02 22:28:00,1.27865,1.27865,1.27735,1.27735,55000000.0
2009-03-02 22:29:00,1.2774,1.27805,1.2774,1.2777,25600000.0
2009-03-02 22:30:00,1.2776,1.2784,1.27735,1.2779,100400000.0
2009-03-02 22:31:00,1.2779,1.278,1.2774,1.2779,26000000.0
2009-03-02 22:32:00,1.27805,1.27925,1.27805,1.27875,60000000.0
2009-03-02 22:33:00,1.27885,1.27885,1.2786,1.2788,7000000.0
2009-03-02 22:34:00,1.27885,1.2789,1.27885,1.27885,18200000.0
2009-03-02 22:35:00,1.2789,1.2789,1.27875,1.27875,4200000.0
2009-03-02 22:36:00,1.27835,1.2784,1.2783,1.2783,41200000.0
2009-03-02 22:37:00,1.2783,1.2788,1.2781,1.2788,24800000.0
2009-03-02 22:38:00,1.27885,1.27915,1.27875,1.27875,7000000.0
2009-03-02 22:39:00,1.2789,1.27915,1.2787,1.27885,15800000.0
2009-03-02 22:40:00,1.2789,1.2792,1.27815,1.2792,62600000.0
2009-03-02 22:41:00,1.27925,1.27935,1.27835,1.2793,53400000.0
2009-03-02 22:42:00,1.2792,1.2793,1.27895,1.27895,7000000.0
2009-03-02 22:43:00,1.2792,1.2792,1.27795,1.27805,65600000.0
2009-03-02 22:44:00,1.2782,1.27835,1.2758,1.27755,101000000.0
2009-03-02 22:45:00,1.2778,1.2791,1.2766,1.2769,94400000.0
2009-03-02 22:46:00,1.27725,1.27775,1.27695,1.27775,20400000.0
2009-03-02 22:47:00,1.2773,1.27785,1.27655,1.2776,49400000.0
2009-03-02 22:48:00,1.2777,1.27815,1.27645,1.27815,120800000.0
2009-03-02 22:49:00,1.2779,1.2783,1.27685,1.27765,70000000.0
2009-03-02 22:50:00,1.2777,1.2783,1.27685,1.277,52800000.0
2009-03-02 22:51:00,1.27725,1.27805,1.27695,1.2772,54400000.0
2009-03-02 22:52:00,1.2774,1.279,1.2774,1.2784,70400000.0
2009-03-02 22:53:00,1.2777,1.2784,1.2774,1.2778,38800000.0
2009-03-02 22:54:00,1.278,1.27895,1.27765,1.27845,54000000.0
2009-03-02 22:55:00,1.27845,1.27845,1.2773,1.2775,31400000.0
2009-03-02 22:56:00,1.27755,1.2778,1.2767,1.2769,80400000.0
2009-03-02 22:57:00,1.277,1.27805,1.2767,1.27685,40200000.0
2009-03-02 22:58:00,1.2771,1.27725,1.27655,1.2768,61200000.0
2009-03-02 22:59:00,1.277,1.2772,1.27655,1.27695,48000000.0
2009-03-02 23:00:00,1.2769,1.2778,1.27675,1.2777,19600000.0
2009-03-02 23:01:00,1.2778,1.27785,1.27685,1.27745,27200000.0
2009-03-02 23:02:00,1.2774,1.27755,1.2772,1.2772,18400000.0
2009-03-02 23:03:00,1.27725,1.27725,1.2765,1.2765,43400000.0
2009-03-02 23:04:00,1.2766,1.2772,1.27645,1.27715,18200000.0
2009-03-02 23:05:00,1.27715,1.2776,1.27715,1.2774,8400000.0
2009-03-02 23:06:00,1.27765,1.2777,1.27705,1.2777,11200000.0
2009-03-02 23:07:00,1.2772,1.2775,1.27705,1.2771,10000000.0
2009-03-02 23:08:00,1.27715,1.2773,1.27715,1.2773,2800000.0
2009-03-02 23:09:00,1.27755,1.27775,1.27725,1.2775,16800000.0
2009-03-02 23:10:00,1.2773,1.2777,1.27725,1.27725,11200000.0
2009-03-02 23:11:00,1.27745,1.2775,1.2761,1.2769,18600000.0
2009-03-02 23:12:00,1.277,1.2779,1.277,1.27745,39200000.0
2009-03-02 23:13:00,1.27735,1.27735,1.27715,1.27715,8400000.0
2009-03-02 23:14:00,1.2772,1.2772,1.2766,1.2769,7000000.0
2009-03-02 23:15:00,1.27685,1.27685,1.27645,1.27675,9800000.0
2009-03-02 23:16:00,1.27685,1.2771,1.27685,1.27705,5600000.0
2009-03-02 23:17:00,1.27715,1.2776,1.27715,1.2776,14000000.0
2009-03-02 23:18:00,1.2775,1.2776,1.27745,1.2775,11200000.0
2009-03-02 23:19:00,1.2775,1.27765,1.2775,1.27765,8400000.0
2009-03-02 23:20:00,1.27755,1.27765,1.2774,1.27745,11200000.0
2009-03-02 23:21:00,1.27755,1.27755,1.27735,1.27735,8400000.0
2009-03-02 23:22:00,1.2774,1.2774,1.27715,1.27725,8400000.0
2009-03-02 23:23:00,1.27725,1.27725,1.2771,1.2772,5600000.0
2009-03-02 23:24:00,1.27735,1.27745,1.27715,1.27715,9800000.0
2009-03-02 23:25:00,1.2773,1.2774,1.2773,1.2773,9800000.0
2009-03-02 23:26:00,1.2774,1.2774,1.2765,1.2765,15600000.0
2009-03-02 23:27:00,1.27695,1.2771,1.2765,1.2766,8400000.0
2009-03-02 23:28:00,1.27685,1.2771,1.27685,1.27695,8400000.0
2009-03-02 23:29:00,1.277,1.27705,1.2764,1.27665,10000000.0
2009-03-02 23:30:00,1.277,1.2773,1.2769,1.2773,8400000.0
2009-03-02 23:31:00,1.27735,1.278,1.2772,1.2772,14200000.0
2009-03-02 23:32:00,1.2772,1.2773,1.2772,1.2773,2800000.0
2009-03-02 23:33:00,1.2774,1.2775,1.2774,1.2775,8400000.0
2009-03-02 23:34:00,1.27765,1.27785,1.27765,1.27765,5600000.0
2009-03-02 23:35:00,1.2777,1.2778,1.2776,1.2776,4200000.0
2009-03-02 23:36:00,1.2777,1.2777,1.2777,1.2777,1400000.0
2009-03-02 23:37:00,1.27705,1.2773,1.2766,1.27705,1400000.0
2009-03-02 23:38:00,1.2771,1.2771,1.2771,1.2771,1400000.0
2009-03-02 23:39:00,1.27665,1.2769,1.27635,1.2769,7200000.0
2009-03-02 23:40:00,1.2771,1.2771,1.27625,1.27685,29800000.0
2009-03-02 23:41:00,1.27695,1.27695,1.2766,1.2766,7000000.0
2009-03-02 23:42:00,1.27625,1.27628,1.27608,1.27623,27000000.0
2009-03-02 23:43:00,1.27695,1.27735,1.2761,1.27695,49400000.0
2009-03-02 23:44:00,1.27675,1.2774,1.276,1.27645,54000000.0
2009-03-02 23:45:00,1.2765,1.27775,1.2764,1.2774,39400000.0
2009-03-02 23:46:00,1.2773,1.27735,1.2773,1.27735,2800000.0
2009-03-02 23:47:00,1.27745,1.2779,1.27745,1.2779,7000000.0
2009-03-02 23:48:00,1.27735,1.2775,1.27735,1.2775,5800000.0
2009-03-02 23:49:00,1.27685,1.27685,1.27645,1.27645,8400000.0
2009-03-02 23:50:00,1.27725,1.27735,1.2769,1.27735,8400000.0
2009-03-02 23:51:00,1.2773,1.2775,1.2767,1.2775,15600000.0
2009-03-02 23:52:00,1.27745,1.27745,1.27745,1.27745,1400000.0
2009-03-02 23:53:00,1.2772,1.278,1.2771,1.278,14600000.0
2009-03-02 23:54:00,1.2778,1.2779,1.2776,1.2776,11000000.0
2009-03-02 23:55:00,1.27765,1.27775,1.2773,1.27775,11400000.0
2009-03-02 23:56:00,1.27765,1.27765,1.27765,1.27765,1400000.0
2009-03-02 23:57:00,1.2777,1.278,1.27625,1.2764,32800000.0
2009-03-02 23:58:00,1.2764,1.27755,1.2764,1.2773,35000000.0
2009-03-02 23:59:00,1.27735,1.2775,1.27715,1.2775,5800000.0
2009-03-03 00:00:00,1.27715,1.27735,1.27675,1.27675,8000000.0
2009-03-03 00:01:00,1.27675,1.27745,1.2759,1.2773,32200000.0
2009-03-03 00:02:00,1.27715,1.2777,1.27625,1.27625,31400000.0
2009-03-03 00:03:00,1.27595,1.277,1.27595,1.27675,25600000.0
2009-03-03 00:04:00,1.27655,1.2775,1.2761,1.2775,11800000.0
2009-03-03 00:05:00,1.27695,1.27715,1.2767,1.277,1400000.0
2009-03-03 00:06:00,1.27765,1.27765,1.27765,1.27765,1400000.0
2009-03-03 00:07:00,1.27785,1.2782,1.2773,1.2773,30800000.0
2009-03-03 00:08:00,1.27735,1.2774,1.27685,1.27715,18200000.0
2009-03-03 00:09:00,1.2773,1.2779,1.27725,1.27775,7000000.0
2009-03-03 00:10:00,1.2777,1.2778,1.27695,1.2778,14400000.0
2009-03-03 00:11:00,1.2774,1.27815,1.27655,1.2774,48200000.0
2009-03-03 00:12:00,1.2776,1.27765,1.2774,1.2774,15800000.0
2009-03-03 00:13:00,1.27745,1.2782,1.2768,1.27795,64400000.0
2009-03-03 00:14:00,1.27815,1.27815,1.2773,1.2778,74800000.0
2009-03-03 00:15:00,1.2777,1.2778,1.27685,1.27765,58200000.0
2009-03-03 00:16:00,1.27765,1.2777,1.27715,1.27755,42800000.0
2009-03-03 00:17:00,1.2773,1.27765,1.27715,1.2772,19800000.0
2009-03-03 00:18:00,1.27735,1.2775,1.27715,1.2775,9800000.0
2009-03-03 00:19:00,1.2773,1.27795,1.277,1.27755,39000000.0
2009-03-03 00:20:00,1.2778,1.2778,1.2772,1.2772,19600000.0
2009-03-03 00:21:00,1.2773,1.2774,1.27705,1.27705,11800000.0
2009-03-03 00:22:00,1.2774,1.2774,1.27635,1.27635,26400000.0
2009-03-03 00:23:00,1.2765,1.2766,1.2765,1.2766,4600000.0
2009-03-03 00:24:00,1.2766,1.277,1.2766,1.27695,23200000.0
2009-03-03 00:25:00,1.277,1.2772,1.27675,1.2768,31800000.0
2009-03-03 00:26:00,1.2769,1.2773,1.27645,1.2767,45400000.0
2009-03-03 00:27:00,1.2767,1.27675,1.2766,1.27675,4200000.0
2009-03-03 00:28:00,1.2766,1.2769,1.2766,1.2769,9800000.0
2009-03-03 00:29:00,1.27685,1.2769,1.2759,1.27675,26600000.0
2009-03-03 00:30:00,1.27665,1.27695,1.27565,1.27695,41800000.0
2009-03-03 00:31:00,1.27685,1.27775,1.276,1.276,48600000.0
2009-03-03 00:32:00,1.27665,1.2776,1.27665,1.277,46200000.0
2009-03-03 00:33:00,1.27675,1.2773,1.27675,1.2773,14000000.0
2009-03-03 00:34:00,1.2772,1.2775,1.2772,1.2775,21000000.0
2009-03-03 00:35:00,1.2775,1.27795,1.27735,1.27765,44200000.0
2009-03-03 00:36:00,1.2776,1.27825,1.27705,1.27825,37400000.0
2009-03-03 00:37:00,1.2776,1.2777,1.2766,1.2776,33400000.0
2009-03-03 00:38:00,1.27775,1.2779,1.27705,1.27705,38400000.0
2009-03-03 00:39:00,1.27725,1.27755,1.277,1.27745,37600000.0
2009-03-03 00:40:00,1.2776,1.2778,1.2774,1.2775,29200000.0
2009-03-03 00:41:00,1.2775,1.2776,1.2775,1.2776,10800000.0
2009-03-03 00:42:00,1.27765,1.27765,1.27765,1.27765,1400000.0
2009-03-03 00:43:00,1.2777,1.27805,1.2777,1.2777,10800000.0
2009-03-03 00:44:00,1.27635,1.27635,1.2758,1.2758,25800000.0
2009-03-03 00:45:00,1.2778,1.27815,1.2774,1.27805,25800000.0
2009-03-03 00:46:00,1.278,1.278,1.2776,1.2776,6200000.0
2009-03-03 00:47:00,1.2778,1.2781,1.2778,1.27805,12800000.0
2009-03-03 00:48:00,1.27815,1.27815,1.2766,1.27735,27000000.0
2009-03-03 00:49:00,1.2774,1.2774,1.2767,1.2769,14400000.0
2009-03-03 00:50:00,1.2773,1.27855,1.2773,1.27815,51800000.0
2009-03-03 00:51:00,1.2782,1.2782,1.2773,1.2775,20000000.0
2009-03-03 00:52:00,1.27765,1.27765,1.27765,1.27765,1400000.0
2009-03-03 00:53:00,1.2775,1.2775,1.2768,1.2768,21400000.0
2009-03-03 00:54:00,1.27675,1.277,1.2766,1.27675,29800000.0
2009-03-03 00:55:00,1.27685,1.27705,1.27685,1.27705,4200000.0
2009-03-03 00:56:00,1.27695,1.27705,1.27695,1.27705,2800000.0
2009-03-03 00:57:00,1.2772,1.27735,1.27695,1.2772,25000000.0
2009-03-03 00:58:00,1.27715,1.27715,1.27685,1.27685,29000000.0
2009-03-03 00:59:00,1.277,1.27755,1.2767,1.27755,50800000.0
2009-03-03 01:00:00,1.27775,1.27795,1.27775,1.2779,12600000.0
2009-03-03 01:01:00,1.278,1.27805,1.27775,1.27785,17200000.0
2009-03-03 01:02:00,1.27785,1.2784,1.2767,1.2781,48200000.0
2009-03-03 01:03:00,1.2781,1.27845,1.27705,1.27705,36800000.0
2009-03-03 01:04:00,1.27715,1.2783,1.27705,1.2779,41400000.0
2009-03-03 01:05:00,1.2782,1.27825,1.2772,1.27785,91600000.0
2009-03-03 01:06:00,1.27785,1.2781,1.2769,1.27755,102200000.0
2009-03-03 01:07:00,1.27765,1.27765,1.2764,1.27725,52400000.0
2009-03-03 01:08:00,1.2775,1.27815,1.27745,1.2777,67000000.0
2009-03-03 01:09:00,1.27755,1.2778,1.2774,1.2777,29400000.0
2009-03-03 01:10:00,1.2776,1.27765,1.27725,1.27765,24400000.0
2009-03-03 01:11:00,1.27775,1.27785,1.27765,1.27785,5600000.0
2009-03-03 01:12:00,1.2778,1.27785,1.2776,1.27775,10200000.0
2009-03-03 01:13:00,1.27765,1.27805,1.27725,1.27805,15400000.0
2009-03-03 01:14:00,1.27815,1.2785,1.27805,1.2784,12800000.0
2009-03-03 01:15:00,1.2784,1.2785,1.2781,1.2781,21200000.0
2009-03-03 01:16:00,1.2781,1.2782,1.2781,1.2781,6400000.0
2009-03-03 01:17:00,1.2781,1.2782,1.27795,1.27795,5200000.0
2009-03-03 01:18:00,1.278,1.2781,1.27775,1.27775,7800000.0
2009-03-03 01:19:00,1.2778,1.27795,1.2778,1.2779,8200000.0
2009-03-03 01:20:00,1.27735,1.2776,1.27735,1.2776,4000000.0
2009-03-03 01:21:00,1.2776,1.2778,1.2776,1.2778,6000000.0
2009-03-03 01:22:00,1.2778,1.2778,1.2775,1.2777,12000000.0
2009-03-03 01:23:00,1.2777,1.2781,1.27755,1.2777,39400000.0
2009-03-03 01:24:00,1.27735,1.27775,1.27685,1.27685,42600000.0
2009-03-03 01:25:00,1.27705,1.2775,1.27705,1.2774,18800000.0
2009-03-03 01:26:00,1.2773,1.2773,1.2771,1.27725,11400000.0
2009-03-03 01:27:00,1.27715,1.2773,1.277,1.27705,20800000.0
2009-03-03 01:28:00,1.27685,1.2772,1.2767,1.27695,60800000.0
2009-03-03 01:29:00,1.27695,1.2776,1.27695,1.2776,8200000.0
2009-03-03 01:30:00,1.2776,1.2776,1.27648,1.2775,16000000.0
2009-03-03 01:31:00,1.2775,1.2775,1.2773,1.2773,11600000.0
2009-03-03 01:32:00,1.2773,1.2776,1.2773,1.2776,12000000.0
2009-03-03 01:33:00,1.2776,1.2777,1.2768,1.27755,50800000.0
2009-03-03 01:34:00,1.2776,1.2776,1.27675,1.2772,9400000.0
2009-03-03 01:35:00,1.2772,1.27725,1.27695,1.27725,11000000.0
2009-03-03 01:36:00,1.27735,1.27735,1.277,1.2771,15400000.0
2009-03-03 01:37:00,1.277,1.2773,1.277,1.27725,17600000.0
2009-03-03 01:38:00,1.27715,1.2774,1.27715,1.2774,7200000.0
2009-03-03 01:39:00,1.2775,1.2775,1.27705,1.2773,13400000.0
2009-03-03 01:40:00,1.2772,1.2776,1.27685,1.2773,34400000.0
2009-03-03 01:41:00,1.27725,1.2775,1.27725,1.2775,7000000.0
2009-03-03 01:42:00,1.277,1.27735,1.2769,1.27735,28200000.0
2009-03-03 01:43:00,1.2774,1.2775,1.27675,1.2775,38600000.0
2009-03-03 01:44:00,1.2773,1.2774,1.2772,1.2774,7600000.0
2009-03-03 01:45:00,1.2774,1.2776,1.27665,1.2776,24600000.0
2009-03-03 01:46:00,1.2775,1.27795,1.27735,1.2777,18400000.0
2009-03-03 01:47:00,1.2777,1.2781,1.2777,1.2781,12000000.0
2009-03-03 01:48:00,1.2781,1.2783,1.2781,1.2783,6000000.0
2009-03-03 01:49:00,1.2782,1.2782,1.27745,1.27795,18200000.0
2009-03-03 01:50:00,1.27805,1.27805,1.27805,1.27805,2800000.0
2009-03-03 01:51:00,1.27785,1.2785,1.27785,1.27825,26200000.0
2009-03-03 01:52:00,1.27835,1.27895,1.27835,1.2787,9800000.0
2009-03-03 01:53:00,1.2786,1.2786,1.2772,1.2774,76300000.0
2009-03-03 01:54:00,1.27765,1.27785,1.2767,1.277,50400000.0
2009-03-03 01:55:00,1.2771,1.27745,1.27705,1.27745,11600000.0
2009-03-03 01:56:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-03 01:57:00,1.2773,1.2777,1.27725,1.2777,7600000.0
2009-03-03 01:58:00,1.2778,1.2778,1.2773,1.2775,17200000.0
2009-03-03 01:59:00,1.2774,1.2775,1.2768,1.2775,16400000.0
2009-03-03 02:00:00,1.2775,1.2776,1.27725,1.27725,8800000.0
2009-03-03 02:01:00,1.2772,1.2773,1.2772,1.2773,5600000.0
2009-03-03 02:02:00,1.2772,1.2777,1.2769,1.27765,41600000.0
2009-03-03 02:03:00,1.27775,1.27775,1.2771,1.2776,21000000.0
2009-03-03 02:04:00,1.2775,1.27815,1.2774,1.27765,68600000.0
2009-03-03 02:05:00,1.2777,1.278,1.2777,1.278,48800000.0
2009-03-03 02:06:00,1.278,1.278,1.27635,1.2772,73400000.0
2009-03-03 02:07:00,1.2771,1.2783,1.2771,1.2774,81000000.0
2009-03-03 02:08:00,1.27735,1.27745,1.2762,1.2774,73000000.0
2009-03-03 02:09:00,1.27695,1.2776,1.27625,1.2776,25000000.0
2009-03-03 02:10:00,1.2776,1.27825,1.2776,1.2779,23400000.0
2009-03-03 02:11:00,1.2769,1.2775,1.2762,1.2775,27800000.0
2009-03-03 02:12:00,1.27775,1.27775,1.27755,1.27775,17800000.0
2009-03-03 02:13:00,1.2778,1.27855,1.27733,1.27733,39000000.0
2009-03-03 02:14:00,1.2778,1.2778,1.2765,1.27725,41600000.0
2009-03-03 02:15:00,1.2774,1.2774,1.2774,1.2774,1000000.0
2009-03-03 02:16:00,1.27775,1.27855,1.27765,1.2778,30400000.0
2009-03-03 02:17:00,1.27795,1.2785,1.27795,1.27835,39200000.0
2009-03-03 02:18:00,1.2783,1.2783,1.2782,1.2782,29800000.0
2009-03-03 02:19:00,1.2782,1.2782,1.27635,1.278,43000000.0
2009-03-03 02:20:00,1.2766,1.2775,1.2766,1.2775,13000000.0
2009-03-03 02:21:00,1.2775,1.2776,1.2775,1.2776,9000000.0
2009-03-03 02:22:00,1.2776,1.278,1.2762,1.278,51600000.0
2009-03-03 02:23:00,1.27795,1.27835,1.27775,1.27835,21000000.0
2009-03-03 02:24:00,1.27875,1.2789,1.2774,1.27775,40400000.0
2009-03-03 02:25:00,1.27785,1.27855,1.2775,1.27775,46600000.0
2009-03-03 02:26:00,1.2779,1.27795,1.2779,1.27795,7000000.0
2009-03-03 02:27:00,1.27795,1.2784,1.2773,1.2784,14000000.0
2009-03-03 02:28:00,1.27845,1.27845,1.27775,1.2782,19400000.0
2009-03-03 02:29:00,1.2784,1.27885,1.27765,1.2787,30400000.0
2009-03-03 02:30:00,1.2787,1.2804,1.2776,1.279,90000000.0
2009-03-03 02:31:00,1.279,1.279,1.2777,1.2782,89200000.0
2009-03-03 02:32:00,1.2784,1.27885,1.27785,1.2788,96200000.0
2009-03-03 02:33:00,1.2789,1.27935,1.2788,1.2792,20400000.0
2009-03-03 02:34:00,1.2792,1.2792,1.27835,1.27845,30800000.0
2009-03-03 02:35:00,1.27845,1.27875,1.27785,1.27785,58400000.0
2009-03-03 02:36:00,1.27785,1.27915,1.27775,1.2783,32400000.0
2009-03-03 02:37:00,1.2783,1.2787,1.27765,1.2781,42400000.0
2009-03-03 02:38:00,1.2783,1.27925,1.27815,1.27925,23800000.0
2009-03-03 02:39:00,1.27925,1.27925,1.27775,1.2791,47000000.0
2009-03-03 02:40:00,1.2789,1.279,1.2777,1.2779,16200000.0
2009-03-03 02:41:00,1.2779,1.27855,1.2779,1.2782,20800000.0
2009-03-03 02:42:00,1.2783,1.27905,1.27785,1.27835,42400000.0
2009-03-03 02:43:00,1.2785,1.2785,1.2779,1.27805,21000000.0
2009-03-03 02:44:00,1.2779,1.27815,1.27785,1.278,8600000.0
2009-03-03 02:45:00,1.27815,1.2786,1.2779,1.27845,21200000.0
2009-03-03 02:46:00,1.2785,1.27885,1.2785,1.27865,9800000.0
2009-03-03 02:47:00,1.27855,1.27905,1.2785,1.27905,12600000.0
2009-03-03 02:48:00,1.2783,1.27975,1.27775,1.27865,51600000.0
2009-03-03 02:49:00,1.27875,1.27935,1.27845,1.2788,19200000.0
2009-03-03 02:50:00,1.27885,1.27905,1.2782,1.27855,18800000.0
2009-03-03 02:51:00,1.2781,1.2794,1.2779,1.2793,58000000.0
2009-03-03 02:52:00,1.28005,1.28005,1.2786,1.27945,38000000.0
2009-03-03 02:53:00,1.27925,1.2802,1.27885,1.27885,48400000.0
2009-03-03 02:54:00,1.2792,1.28025,1.2792,1.2796,56200000.0
2009-03-03 02:55:00,1.2797,1.28015,1.27915,1.27925,48600000.0
2009-03-03 02:56:00,1.2792,1.27975,1.27915,1.27925,36400000.0
2009-03-03 02:57:00,1.2795,1.2799,1.2793,1.2799,15400000.0
2009-03-03 02:58:00,1.2797,1.2799,1.2797,1.2799,8400000.0
2009-03-03 02:59:00,1.2799,1.2801,1.27935,1.2795,12800000.0
2009-03-03 03:00:00,1.2796,1.28005,1.2793,1.27995,29600000.0
2009-03-03 03:01:00,1.27995,1.27995,1.27875,1.27895,53200000.0
2009-03-03 03:02:00,1.27885,1.2789,1.2786,1.2787,31600000.0
2009-03-03 03:03:00,1.2787,1.2788,1.2787,1.2787,37400000.0
2009-03-03 03:04:00,1.27885,1.2791,1.2787,1.27895,22800000.0
2009-03-03 03:05:00,1.2789,1.2791,1.2787,1.2787,30800000.0
2009-03-03 03:06:00,1.2787,1.27885,1.2786,1.27885,31400000.0
2009-03-03 03:07:00,1.27875,1.279,1.27845,1.2786,46800000.0
2009-03-03 03:08:00,1.2786,1.2794,1.2786,1.2794,21600000.0
2009-03-03 03:09:00,1.2792,1.2792,1.27835,1.2791,24600000.0
2009-03-03 03:10:00,1.27915,1.27925,1.2789,1.2791,18800000.0
2009-03-03 03:11:00,1.27905,1.27915,1.27905,1.27905,10200000.0
2009-03-03 03:12:00,1.27915,1.27915,1.2785,1.2789,12000000.0
2009-03-03 03:13:00,1.2789,1.2789,1.27845,1.27875,13000000.0
2009-03-03 03:14:00,1.27865,1.27865,1.2786,1.27865,16200000.0
2009-03-03 03:15:00,1.27875,1.27885,1.2784,1.2785,18400000.0
2009-03-03 03:16:00,1.2785,1.2793,1.27835,1.2789,41200000.0
2009-03-03 03:17:00,1.2791,1.2801,1.27885,1.27935,28200000.0
2009-03-03 03:18:00,1.27945,1.27975,1.2792,1.27965,28000000.0
2009-03-03 03:19:00,1.27975,1.2803,1.27975,1.2803,12800000.0
2009-03-03 03:20:00,1.2803,1.2803,1.27915,1.2793,30800000.0
2009-03-03 03:21:00,1.2794,1.2805,1.2785,1.279,55200000.0
2009-03-03 03:22:00,1.2791,1.27955,1.279,1.27955,18200000.0
2009-03-03 03:23:00,1.27945,1.28005,1.27915,1.2794,37400000.0
2009-03-03 03:24:00,1.2793,1.2794,1.27895,1.2791,23800000.0
2009-03-03 03:25:00,1.279,1.27975,1.2788,1.27955,28000000.0
2009-03-03 03:26:00,1.2796,1.28,1.27945,1.2799,21400000.0
2009-03-03 03:27:00,1.2799,1.2799,1.27865,1.2791,13600000.0
2009-03-03 03:28:00,1.2789,1.2792,1.2785,1.2792,13200000.0
2009-03-03 03:29:00,1.2793,1.2804,1.2793,1.2801,14800000.0
2009-03-03 03:30:00,1.2801,1.2801,1.27865,1.2787,26600000.0
2009-03-03 03:31:00,1.2787,1.2797,1.2787,1.2797,35000000.0
2009-03-03 03:32:00,1.2794,1.27975,1.27915,1.27945,29400000.0
2009-03-03 03:33:00,1.2795,1.2795,1.2795,1.2795,4600000.0
2009-03-03 03:34:00,1.2795,1.27975,1.2795,1.2797,7200000.0
2009-03-03 03:35:00,1.2796,1.2799,1.2795,1.2797,20000000.0
2009-03-03 03:36:00,1.2797,1.2811,1.2794,1.28,34400000.0
2009-03-03 03:37:00,1.28,1.28,1.27945,1.27945,7800000.0
2009-03-03 03:38:00,1.2796,1.2799,1.2796,1.2799,21200000.0
2009-03-03 03:39:00,1.2799,1.28025,1.2794,1.27965,31000000.0
2009-03-03 03:40:00,1.2798,1.2799,1.2789,1.2794,45600000.0
2009-03-03 03:41:00,1.2794,1.2796,1.27868,1.2794,32000000.0
2009-03-03 03:42:00,1.2794,1.27945,1.2793,1.27945,16600000.0
2009-03-03 03:43:00,1.28035,1.2808,1.28015,1.28065,18200000.0
2009-03-03 03:44:00,1.2794,1.2795,1.2792,1.2795,18200000.0
2009-03-03 03:45:00,1.2796,1.28025,1.2796,1.28,23200000.0
2009-03-03 03:46:00,1.28015,1.2802,1.27945,1.27975,8400000.0
2009-03-03 03:47:00,1.2799,1.28,1.2792,1.2796,14100000.0
2009-03-03 03:48:00,1.2795,1.2795,1.2792,1.27945,9600000.0
2009-03-03 03:49:00,1.2795,1.2797,1.2795,1.2797,15000000.0
2009-03-03 03:50:00,1.2797,1.2797,1.2794,1.2796,10800000.0
2009-03-03 03:51:00,1.2795,1.2798,1.27915,1.27935,27000000.0
2009-03-03 03:52:00,1.27945,1.27975,1.27935,1.27975,18400000.0
2009-03-03 03:53:00,1.2799,1.27995,1.2794,1.27975,12600000.0
2009-03-03 03:54:00,1.27965,1.27965,1.27925,1.27925,8400000.0
2009-03-03 03:55:00,1.2794,1.2796,1.27905,1.2795,21400000.0
2009-03-03 03:56:00,1.2795,1.27965,1.2795,1.27955,38000000.0
2009-03-03 03:57:00,1.2796,1.2796,1.27935,1.27935,9800000.0
2009-03-03 03:58:00,1.27935,1.2806,1.2791,1.2793,145800000.0
2009-03-03 03:59:00,1.2795,1.28135,1.2795,1.28095,30800000.0
2009-03-03 04:00:00,1.28105,1.28155,1.28037,1.28145,30000000.0
2009-03-03 04:01:00,1.28135,1.28155,1.28072,1.28125,28300000.0
2009-03-03 04:02:00,1.2812,1.28165,1.2812,1.2816,27000000.0
2009-03-03 04:03:00,1.2816,1.2823,1.2815,1.282,33000000.0
2009-03-03 04:04:00,1.28155,1.2822,1.28065,1.28105,45000000.0
2009-03-03 04:05:00,1.28115,1.28215,1.28115,1.28205,16400000.0
2009-03-03 04:06:00,1.28215,1.2828,1.28207,1.2824,24600000.0
2009-03-03 04:07:00,1.28245,1.28285,1.28145,1.2824,18000000.0
2009-03-03 04:08:00,1.2824,1.2824,1.2813,1.28175,17200000.0
2009-03-03 04:09:00,1.28185,1.28185,1.2812,1.2814,16800000.0
2009-03-03 04:10:00,1.2813,1.28165,1.2813,1.28165,7000000.0
2009-03-03 04:11:00,1.28175,1.28185,1.28155,1.28175,25200000.0
2009-03-03 04:12:00,1.28175,1.282,1.28085,1.2811,47000000.0
2009-03-03 04:13:00,1.2814,1.2819,1.2814,1.2817,42400000.0
2009-03-03 04:14:00,1.2817,1.2818,1.28055,1.2813,33600000.0
2009-03-03 04:15:00,1.28145,1.2817,1.28065,1.2814,29000000.0
2009-03-03 04:16:00,1.2814,1.2817,1.2811,1.2817,14000000.0
2009-03-03 04:17:00,1.2816,1.28175,1.2812,1.2815,27000000.0
2009-03-03 04:18:00,1.2813,1.2817,1.28125,1.2813,22600000.0
2009-03-03 04:19:00,1.2812,1.2818,1.28105,1.2813,16200000.0
2009-03-03 04:20:00,1.2811,1.2822,1.281,1.2813,51800000.0
2009-03-03 04:21:00,1.28145,1.2817,1.2812,1.2814,29600000.0
2009-03-03 04:22:00,1.28155,1.2816,1.28085,1.28085,34000000.0
2009-03-03 04:23:00,1.281,1.2815,1.2808,1.28095,43400000.0
2009-03-03 04:24:00,1.28105,1.28175,1.2808,1.28115,40000000.0
2009-03-03 04:25:00,1.28125,1.2815,1.2806,1.2807,25600000.0
2009-03-03 04:26:00,1.2807,1.28115,1.2806,1.28105,16000000.0
2009-03-03 04:27:00,1.28115,1.2816,1.28055,1.28125,41800000.0
2009-03-03 04:28:00,1.2811,1.2813,1.2805,1.2806,38600000.0
2009-03-03 04:29:00,1.2807,1.28265,1.2807,1.2825,61200000.0
2009-03-03 04:30:00,1.2826,1.2826,1.2816,1.28195,37400000.0
2009-03-03 04:31:00,1.28195,1.2822,1.28105,1.2814,62200000.0
2009-03-03 04:32:00,1.28165,1.28225,1.28165,1.2821,29400000.0
2009-03-03 04:33:00,1.2822,1.28225,1.28125,1.28145,16800000.0
2009-03-03 04:34:00,1.28165,1.28255,1.2815,1.28255,47600000.0
2009-03-03 04:35:00,1.2826,1.28325,1.2817,1.2825,54800000.0
2009-03-03 04:36:00,1.28255,1.2832,1.28255,1.2832,26000000.0
2009-03-03 04:37:00,1.2834,1.2834,1.28185,1.28245,59800000.0
2009-03-03 04:38:00,1.28275,1.28275,1.28235,1.28245,18400000.0
2009-03-03 04:39:00,1.28265,1.28285,1.2818,1.2827,54000000.0
2009-03-03 04:40:00,1.2826,1.28285,1.28195,1.28225,57000000.0
2009-03-03 04:41:00,1.2823,1.2826,1.28155,1.28205,48600000.0
2009-03-03 04:42:00,1.28205,1.28205,1.2815,1.2816,27600000.0
2009-03-03 04:43:00,1.2816,1.2818,1.28135,1.28165,35000000.0
2009-03-03 04:44:00,1.28175,1.28205,1.28165,1.28175,18200000.0
2009-03-03 04:45:00,1.2819,1.282,1.2818,1.28185,12600000.0
2009-03-03 04:46:00,1.282,1.2821,1.28125,1.2815,33000000.0
2009-03-03 04:47:00,1.28165,1.282,1.28165,1.282,16800000.0
2009-03-03 04:48:00,1.2819,1.282,1.28145,1.282,12600000.0
2009-03-03 04:49:00,1.282,1.282,1.2812,1.28165,31000000.0
2009-03-03 04:50:00,1.2818,1.28185,1.2812,1.2812,28400000.0
2009-03-03 04:51:00,1.28145,1.28145,1.2811,1.28135,54400000.0
2009-03-03 04:52:00,1.2815,1.2817,1.2813,1.28155,19800000.0
2009-03-03 04:53:00,1.28155,1.2818,1.28105,1.28115,25600000.0
2009-03-03 04:54:00,1.2812,1.28185,1.2812,1.28185,23200000.0
2009-03-03 04:55:00,1.28185,1.28185,1.2813,1.28165,28400000.0
2009-03-03 04:56:00,1.28165,1.28165,1.2814,1.28165,15800000.0
2009-03-03 04:57:00,1.2818,1.2826,1.2814,1.282,36400000.0
2009-03-03 04:58:00,1.28215,1.28215,1.2816,1.28165,19600000.0
2009-03-03 04:59:00,1.28175,1.28175,1.2811,1.2811,37400000.0
2009-03-03 05:00:00,1.2812,1.2812,1.2811,1.2811,29000000.0
2009-03-03 05:01:00,1.2812,1.2814,1.2809,1.2814,15200000.0
2009-03-03 05:02:00,1.2814,1.2814,1.2813,1.2813,17000000.0
2009-03-03 05:03:00,1.28105,1.2814,1.28105,1.2812,7200000.0
2009-03-03 05:04:00,1.28075,1.2809,1.2807,1.2808,32400000.0
2009-03-03 05:05:00,1.2807,1.28125,1.2807,1.2811,19200000.0
2009-03-03 05:06:00,1.28105,1.28145,1.28105,1.28145,16800000.0
2009-03-03 05:07:00,1.28125,1.28125,1.28115,1.28125,4200000.0
2009-03-03 05:08:00,1.28115,1.2813,1.281,1.281,10200000.0
2009-03-03 05:09:00,1.28105,1.28135,1.2805,1.28135,23000000.0
2009-03-03 05:10:00,1.28135,1.28135,1.28065,1.28105,16800000.0
2009-03-03 05:11:00,1.2812,1.28135,1.281,1.2812,8400000.0
2009-03-03 05:12:00,1.28125,1.28125,1.28115,1.28115,2800000.0
2009-03-03 05:13:00,1.28105,1.28125,1.28085,1.28085,11400000.0
2009-03-03 05:14:00,1.28095,1.28095,1.28085,1.28095,4200000.0
2009-03-03 05:15:00,1.2851,1.28557,1.28465,1.28535,26600000.0
2009-03-03 05:16:00,1.28105,1.28195,1.281,1.28195,26600000.0
2009-03-03 05:17:00,1.28155,1.28215,1.28155,1.28175,10200000.0
2009-03-03 05:18:00,1.282,1.2822,1.28143,1.282,21600000.0
2009-03-03 05:19:00,1.28175,1.28175,1.2816,1.2817,8400000.0
2009-03-03 05:20:00,1.2851,1.28555,1.28465,1.28555,27800000.0
2009-03-03 05:21:00,1.28195,1.28265,1.2814,1.2821,27800000.0
2009-03-03 05:22:00,1.28235,1.28235,1.28145,1.2817,25600000.0
2009-03-03 05:23:00,1.28185,1.28215,1.2815,1.28215,15800000.0
2009-03-03 05:24:00,1.2816,1.2817,1.28135,1.28165,12600000.0
2009-03-03 05:25:00,1.2818,1.28195,1.28175,1.28185,16800000.0
2009-03-03 05:26:00,1.28175,1.28195,1.28155,1.28165,21000000.0
2009-03-03 05:27:00,1.2814,1.28155,1.28085,1.2809,36200000.0
2009-03-03 05:28:00,1.2809,1.28155,1.28075,1.2808,103200000.0
2009-03-03 05:29:00,1.2809,1.2816,1.28065,1.28075,60800000.0
2009-03-03 05:30:00,1.28035,1.2852,1.28,1.2834,55200000.0
2009-03-03 05:31:00,1.2833,1.28415,1.2813,1.2834,156400000.0
2009-03-03 05:32:00,1.2836,1.2866,1.28245,1.2861,127800000.0
2009-03-03 05:33:00,1.2862,1.28695,1.2841,1.28485,172400000.0
2009-03-03 05:34:00,1.28495,1.28595,1.2833,1.28435,172600000.0
2009-03-03 05:35:00,1.2836,1.28535,1.28355,1.28465,147800000.0
2009-03-03 05:36:00,1.2847,1.285,1.2834,1.28365,107800000.0
2009-03-03 05:37:00,1.2836,1.2841,1.2832,1.28375,120600000.0
2009-03-03 05:38:00,1.28375,1.2857,1.28375,1.28475,74600000.0
2009-03-03 05:39:00,1.2847,1.28515,1.28345,1.2842,102000000.0
2009-03-03 05:40:00,1.2842,1.28505,1.2835,1.284,164800000.0
2009-03-03 05:41:00,1.2839,1.28565,1.28345,1.28565,140200000.0
2009-03-03 05:42:00,1.28545,1.28575,1.28355,1.2855,128000000.0
2009-03-03 05:43:00,1.28565,1.2871,1.28475,1.28625,171000000.0
2009-03-03 05:44:00,1.28615,1.2867,1.2853,1.2853,115200000.0
2009-03-03 05:45:00,1.2854,1.28715,1.28525,1.28715,139400000.0
2009-03-03 05:46:00,1.2872,1.2872,1.28525,1.2867,112600000.0
2009-03-03 05:47:00,1.2868,1.28685,1.2857,1.2862,113400000.0
2009-03-03 05:48:00,1.2862,1.2866,1.28585,1.28635,103800000.0
2009-03-03 05:49:00,1.28645,1.28655,1.2852,1.2852,86200000.0
2009-03-03 05:50:00,1.2853,1.2857,1.28525,1.2856,74200000.0
2009-03-03 05:51:00,1.2857,1.28635,1.28455,1.286,101600000.0
2009-03-03 05:52:00,1.2862,1.28685,1.28615,1.2864,77400000.0
2009-03-03 05:53:00,1.2863,1.28725,1.286,1.2863,110800000.0
2009-03-03 05:54:00,1.2863,1.28675,1.2838,1.2852,123400000.0
2009-03-03 05:55:00,1.28525,1.2854,1.285,1.2851,46400000.0
2009-03-03 05:56:00,1.2852,1.2867,1.28505,1.2861,124000000.0
2009-03-03 05:57:00,1.2862,1.28705,1.28555,1.28705,63800000.0
2009-03-03 05:58:00,1.28665,1.28725,1.2851,1.28705,103000000.0
2009-03-03 05:59:00,1.28705,1.2879,1.28615,1.2872,89400000.0
2009-03-03 06:00:00,1.2871,1.2874,1.2855,1.28575,102600000.0
2009-03-03 06:01:00,1.2859,1.2867,1.2855,1.2867,81400000.0
2009-03-03 06:02:00,1.28695,1.2875,1.28605,1.2863,93200000.0
2009-03-03 06:03:00,1.28595,1.287,1.2856,1.2856,63600000.0
2009-03-03 06:04:00,1.2858,1.28605,1.2858,1.28605,21400000.0
2009-03-03 06:05:00,1.286,1.28705,1.2857,1.28705,46600000.0
2009-03-03 06:06:00,1.28715,1.2878,1.2864,1.2868,65000000.0
2009-03-03 06:07:00,1.28665,1.2879,1.2864,1.2875,58800000.0
2009-03-03 06:08:00,1.2872,1.2875,1.2861,1.28675,84600000.0
2009-03-03 06:09:00,1.2869,1.28735,1.2869,1.28735,7000000.0
2009-03-03 06:10:00,1.28725,1.28725,1.28615,1.2863,20400000.0
2009-03-03 06:11:00,1.2863,1.2863,1.2863,1.2863,20800000.0
2009-03-03 06:12:00,1.2863,1.2863,1.2863,1.2863,27200000.0
2009-03-03 06:13:00,1.2863,1.2863,1.2863,1.2863,25600000.0
2009-03-03 06:14:00,1.2863,1.28635,1.2862,1.2863,34600000.0
2009-03-03 06:15:00,1.2863,1.2863,1.2862,1.2863,84600000.0
2009-03-03 06:16:00,1.2863,1.28775,1.28615,1.2868,131600000.0
2009-03-03 06:17:00,1.2871,1.2879,1.28625,1.28755,84000000.0
2009-03-03 06:18:00,1.28775,1.28815,1.2864,1.2864,45400000.0
2009-03-03 06:19:00,1.2865,1.2865,1.28555,1.2865,31100000.0
2009-03-03 06:20:00,1.2865,1.28685,1.28605,1.28605,72600000.0
2009-03-03 06:21:00,1.28615,1.28685,1.28615,1.2867,29600000.0
2009-03-03 06:22:00,1.2866,1.287,1.286,1.2863,48400000.0
2009-03-03 06:23:00,1.2863,1.28745,1.286,1.28715,122600000.0
2009-03-03 06:24:00,1.28715,1.28805,1.2863,1.28795,31200000.0
2009-03-03 06:25:00,1.2875,1.28755,1.2864,1.28695,70600000.0
2009-03-03 06:26:00,1.28705,1.28705,1.2865,1.28675,54200000.0
2009-03-03 06:27:00,1.2867,1.2867,1.28655,1.28665,5800000.0
2009-03-03 06:28:00,1.2866,1.2874,1.2863,1.28735,55200000.0
2009-03-03 06:29:00,1.28715,1.28735,1.2869,1.28725,19800000.0
2009-03-03 06:30:00,1.28735,1.28755,1.2867,1.28725,30400000.0
2009-03-03 06:31:00,1.28725,1.28785,1.2863,1.2868,48200000.0
2009-03-03 06:32:00,1.28675,1.28755,1.28625,1.28685,63400000.0
2009-03-03 06:33:00,1.28685,1.28695,1.2862,1.28675,54600000.0
2009-03-03 06:34:00,1.2868,1.287,1.28615,1.28645,41600000.0
2009-03-03 06:35:00,1.2864,1.28665,1.2863,1.2866,28200000.0
2009-03-03 06:36:00,1.2867,1.2867,1.28635,1.28655,8400000.0
2009-03-03 06:37:00,1.2865,1.2866,1.2858,1.2865,67800000.0
2009-03-03 06:38:00,1.2866,1.28715,1.2861,1.2862,81000000.0
2009-03-03 06:39:00,1.2862,1.2865,1.2862,1.28635,17600000.0
2009-03-03 06:40:00,1.28635,1.28675,1.2857,1.2863,75400000.0
2009-03-03 06:41:00,1.2862,1.28675,1.2862,1.2865,28600000.0
2009-03-03 06:42:00,1.2865,1.28765,1.28635,1.28715,129400000.0
2009-03-03 06:43:00,1.2872,1.2873,1.2866,1.28685,43800000.0
2009-03-03 06:44:00,1.28675,1.2871,1.2864,1.28655,45600000.0
2009-03-03 06:45:00,1.2866,1.287,1.286,1.2865,73800000.0
2009-03-03 06:46:00,1.2865,1.287,1.2863,1.28665,39000000.0
2009-03-03 06:47:00,1.2867,1.2867,1.2862,1.2865,19200000.0
2009-03-03 06:48:00,1.2867,1.28675,1.28605,1.28625,16000000.0
2009-03-03 06:49:00,1.2863,1.2864,1.28565,1.28585,17400000.0
2009-03-03 06:50:00,1.2859,1.2869,1.2859,1.2869,16800000.0
2009-03-03 06:51:00,1.2872,1.2872,1.2862,1.28675,25000000.0
2009-03-03 06:52:00,1.2864,1.2864,1.2864,1.2864,1600000.0
2009-03-03 06:53:00,1.28665,1.28695,1.28615,1.28635,17800000.0
2009-03-03 06:54:00,1.2865,1.28665,1.2861,1.2866,13200000.0
2009-03-03 06:55:00,1.2864,1.28735,1.2864,1.2871,32400000.0
2009-03-03 06:56:00,1.2872,1.28815,1.28705,1.2876,39400000.0
2009-03-03 06:57:00,1.2877,1.28775,1.2874,1.28755,7200000.0
2009-03-03 06:58:00,1.28765,1.28765,1.2873,1.28745,21200000.0
2009-03-03 06:59:00,1.2875,1.2879,1.2875,1.2876,41000000.0
2009-03-03 07:00:00,1.28765,1.28765,1.28655,1.28655,40000000.0
2009-03-03 07:01:00,1.28675,1.2879,1.2864,1.2879,26400000.0
2009-03-03 07:02:00,1.2877,1.28805,1.2876,1.28795,16200000.0
2009-03-03 07:03:00,1.2879,1.28805,1.28785,1.28805,17200000.0
2009-03-03 07:04:00,1.28805,1.28895,1.28775,1.2888,58000000.0
2009-03-03 07:05:00,1.28895,1.28895,1.28825,1.2884,20400000.0
2009-03-03 07:06:00,1.2885,1.2893,1.2883,1.2886,39200000.0
2009-03-03 07:07:00,1.28865,1.28865,1.28755,1.28795,43200000.0
2009-03-03 07:08:00,1.28805,1.28805,1.2876,1.28785,17400000.0
2009-03-03 07:09:00,1.28785,1.28785,1.2875,1.2876,58000000.0
2009-03-03 07:10:00,1.2876,1.28765,1.28745,1.2875,27000000.0
2009-03-03 07:11:00,1.2875,1.2875,1.2874,1.2874,33600000.0
2009-03-03 07:12:00,1.28745,1.28775,1.2872,1.2876,27200000.0
2009-03-03 07:13:00,1.2876,1.2877,1.2873,1.28765,39200000.0
2009-03-03 07:14:00,1.2876,1.28835,1.2875,1.28785,51000000.0
2009-03-03 07:15:00,1.2879,1.28845,1.28735,1.2881,151400000.0
2009-03-03 07:16:00,1.2881,1.2889,1.2877,1.2877,106000000.0
2009-03-03 07:17:00,1.28775,1.28815,1.2872,1.2874,63800000.0
2009-03-03 07:18:00,1.2874,1.2877,1.2872,1.2876,51200000.0
2009-03-03 07:19:00,1.2876,1.28785,1.28715,1.2873,57200000.0
2009-03-03 07:20:00,1.2873,1.2873,1.2872,1.2872,19200000.0
2009-03-03 07:21:00,1.2872,1.28725,1.2871,1.2871,27200000.0
2009-03-03 07:22:00,1.2871,1.2871,1.28625,1.2863,10800000.0
2009-03-03 07:23:00,1.2865,1.28735,1.2865,1.28735,42200000.0
2009-03-03 07:24:00,1.2874,1.2881,1.2867,1.2868,81600000.0
2009-03-03 07:25:00,1.28695,1.28695,1.2867,1.2868,19600000.0
2009-03-03 07:26:00,1.2865,1.28695,1.2865,1.28675,27800000.0
2009-03-03 07:27:00,1.28685,1.28825,1.28685,1.2881,79000000.0
2009-03-03 07:28:00,1.28805,1.28925,1.28775,1.28925,71000000.0
2009-03-03 07:29:00,1.28925,1.28925,1.28795,1.2882,89000000.0
2009-03-03 07:30:00,1.28825,1.289,1.28785,1.2883,57200000.0
2009-03-03 07:31:00,1.28825,1.2888,1.2874,1.2885,60600000.0
2009-03-03 07:32:00,1.2887,1.2888,1.28815,1.2887,48000000.0
2009-03-03 07:33:00,1.2887,1.2893,1.2886,1.28915,63800000.0
2009-03-03 07:34:00,1.28925,1.2898,1.289,1.2893,70800000.0
2009-03-03 07:35:00,1.28925,1.28935,1.289,1.289,52400000.0
2009-03-03 07:36:00,1.289,1.2891,1.2888,1.2889,30600000.0
2009-03-03 07:37:00,1.28895,1.2891,1.2887,1.2891,24200000.0
2009-03-03 07:38:00,1.289,1.28935,1.289,1.28905,41800000.0
2009-03-03 07:39:00,1.28915,1.28915,1.28885,1.28885,26600000.0
2009-03-03 07:40:00,1.2888,1.28915,1.28865,1.28875,65400000.0
2009-03-03 07:41:00,1.28885,1.28935,1.2884,1.28845,62000000.0
2009-03-03 07:42:00,1.28845,1.2885,1.28825,1.2884,16000000.0
2009-03-03 07:43:00,1.28835,1.28845,1.28815,1.28835,29800000.0
2009-03-03 07:44:00,1.28825,1.2886,1.28825,1.2886,9000000.0
2009-03-03 07:45:00,1.2889,1.2892,1.28785,1.28795,87400000.0
2009-03-03 07:46:00,1.288,1.28885,1.288,1.28855,71600000.0
2009-03-03 07:47:00,1.2883,1.28855,1.2877,1.288,54000000.0
2009-03-03 07:48:00,1.288,1.28965,1.28795,1.28805,68600000.0
2009-03-03 07:49:00,1.28805,1.28875,1.2878,1.2879,86600000.0
2009-03-03 07:50:00,1.2879,1.2884,1.28765,1.2878,89800000.0
2009-03-03 07:51:00,1.2878,1.28875,1.2877,1.2882,60000000.0
2009-03-03 07:52:00,1.288,1.2891,1.2877,1.28845,44400000.0
2009-03-03 07:53:00,1.28825,1.28875,1.28795,1.2881,68200000.0
2009-03-03 07:54:00,1.2882,1.28825,1.2878,1.2878,57200000.0
2009-03-03 07:55:00,1.2879,1.28805,1.28755,1.28775,43400000.0
2009-03-03 07:56:00,1.28775,1.28775,1.2875,1.28775,27000000.0
2009-03-03 07:57:00,1.28785,1.28795,1.2875,1.28765,27200000.0
2009-03-03 07:58:00,1.28755,1.28755,1.28745,1.2875,17400000.0
2009-03-03 07:59:00,1.2875,1.28775,1.28725,1.2874,57600000.0
2009-03-03 08:00:00,1.2878,1.2878,1.28725,1.2873,33800000.0
2009-03-03 08:01:00,1.2873,1.28775,1.2871,1.28755,60600000.0
2009-03-03 08:02:00,1.28755,1.288,1.2872,1.2875,58800000.0
2009-03-03 08:03:00,1.28755,1.28795,1.287,1.28775,63600000.0
2009-03-03 08:04:00,1.28785,1.28825,1.28765,1.2879,52600000.0
2009-03-03 08:05:00,1.2881,1.2888,1.2869,1.2878,107800000.0
2009-03-03 08:06:00,1.2877,1.28775,1.28715,1.28735,76800000.0
2009-03-03 08:07:00,1.28745,1.28775,1.2854,1.28585,100200000.0
2009-03-03 08:08:00,1.28585,1.28695,1.28545,1.2867,77400000.0
2009-03-03 08:09:00,1.28665,1.28755,1.28645,1.2872,47600000.0
2009-03-03 08:10:00,1.2872,1.2873,1.2869,1.2869,21000000.0
2009-03-03 08:11:00,1.28705,1.288,1.2865,1.28735,38200000.0
2009-03-03 08:12:00,1.2875,1.28785,1.2869,1.2869,38000000.0
2009-03-03 08:13:00,1.2871,1.2872,1.28705,1.2872,4200000.0
2009-03-03 08:14:00,1.28725,1.2884,1.28705,1.28745,69000000.0
2009-03-03 08:15:00,1.2875,1.28775,1.287,1.28755,71000000.0
2009-03-03 08:16:00,1.2875,1.2883,1.287,1.287,82000000.0
2009-03-03 08:17:00,1.287,1.2886,1.287,1.28795,87800000.0
2009-03-03 08:18:00,1.28795,1.2883,1.2865,1.28735,76400000.0
2009-03-03 08:19:00,1.28735,1.28745,1.2861,1.2869,64000000.0
2009-03-03 08:20:00,1.2868,1.28725,1.28605,1.28615,39800000.0
2009-03-03 08:21:00,1.2862,1.28765,1.2862,1.287,48400000.0
2009-03-03 08:22:00,1.28715,1.28785,1.2867,1.2871,49800000.0
2009-03-03 08:23:00,1.28705,1.2875,1.2862,1.2871,52200000.0
2009-03-03 08:24:00,1.2869,1.28755,1.28625,1.28745,53000000.0
2009-03-03 08:25:00,1.28745,1.28755,1.2853,1.28665,82800000.0
2009-03-03 08:26:00,1.2871,1.28805,1.287,1.2879,51800000.0
2009-03-03 08:27:00,1.2881,1.28825,1.2879,1.2881,33600000.0
2009-03-03 08:28:00,1.28845,1.28845,1.28755,1.28765,62600000.0
2009-03-03 08:29:00,1.2877,1.28795,1.287,1.2874,89400000.0
2009-03-03 08:30:00,1.2874,1.2878,1.28675,1.28755,47200000.0
2009-03-03 08:31:00,1.28745,1.28745,1.2865,1.2866,33600000.0
2009-03-03 08:32:00,1.28715,1.28715,1.28645,1.2867,6200000.0
2009-03-03 08:33:00,1.28665,1.28765,1.28665,1.2872,38800000.0
2009-03-03 08:34:00,1.2872,1.2879,1.28705,1.2876,92600000.0
2009-03-03 08:35:00,1.28775,1.2884,1.28745,1.28805,49800000.0
2009-03-03 08:36:00,1.28775,1.2884,1.2877,1.28785,140600000.0
2009-03-03 08:37:00,1.2882,1.2885,1.288,1.2884,15400000.0
2009-03-03 08:38:00,1.2885,1.2885,1.288,1.288,19000000.0
2009-03-03 08:39:00,1.2875,1.2877,1.28695,1.2877,15400000.0
2009-03-03 08:40:00,1.2877,1.2879,1.28695,1.2879,41600000.0
2009-03-03 08:41:00,1.2875,1.288,1.28655,1.288,17800000.0
2009-03-03 08:42:00,1.28795,1.28795,1.28745,1.28755,18000000.0
2009-03-03 08:43:00,1.28765,1.288,1.2872,1.288,35600000.0
2009-03-03 08:44:00,1.28795,1.28815,1.28735,1.28785,23400000.0
2009-03-03 08:45:00,1.288,1.28815,1.2875,1.2875,22000000.0
2009-03-03 08:46:00,1.2876,1.2876,1.28675,1.2868,37000000.0
2009-03-03 08:47:00,1.28705,1.28765,1.28705,1.28755,27200000.0
2009-03-03 08:48:00,1.2878,1.2878,1.28675,1.28695,69600000.0
2009-03-03 08:49:00,1.287,1.2873,1.2868,1.2873,48000000.0
2009-03-03 08:50:00,1.28735,1.2876,1.28725,1.2875,41800000.0
2009-03-03 08:51:00,1.2876,1.28785,1.2873,1.2877,16000000.0
2009-03-03 08:52:00,1.2876,1.28805,1.28725,1.28775,41400000.0
2009-03-03 08:53:00,1.2879,1.288,1.28755,1.28785,27200000.0
2009-03-03 08:54:00,1.28745,1.28905,1.28745,1.28805,105400000.0
2009-03-03 08:55:00,1.28815,1.2883,1.28655,1.2872,46000000.0
2009-03-03 08:56:00,1.2872,1.28735,1.28715,1.28735,8400000.0
2009-03-03 08:57:00,1.2871,1.28775,1.28685,1.28705,33800000.0
2009-03-03 08:58:00,1.28725,1.2883,1.28725,1.28795,58400000.0
2009-03-03 08:59:00,1.28805,1.28825,1.28755,1.2881,52400000.0
2009-03-03 09:00:00,1.288,1.2883,1.28765,1.28815,56400000.0
2009-03-03 09:01:00,1.28805,1.28865,1.28685,1.28725,97400000.0
2009-03-03 09:02:00,1.28735,1.2884,1.287,1.2884,39200000.0
2009-03-03 09:03:00,1.28845,1.2891,1.28805,1.28805,114600000.0
2009-03-03 09:04:00,1.2881,1.28835,1.2872,1.2872,45400000.0
2009-03-03 09:05:00,1.2872,1.28725,1.28705,1.2872,40000000.0
2009-03-03 09:06:00,1.2872,1.2878,1.2871,1.2873,38400000.0
2009-03-03 09:07:00,1.2873,1.2878,1.2869,1.2872,72800000.0
2009-03-03 09:08:00,1.2874,1.2882,1.2874,1.2882,28000000.0
2009-03-03 09:09:00,1.28815,1.289,1.28795,1.28805,70200000.0
2009-03-03 09:10:00,1.28815,1.28815,1.28775,1.28775,46200000.0
2009-03-03 09:11:00,1.28785,1.2881,1.28755,1.2877,37800000.0
2009-03-03 09:12:00,1.2878,1.28795,1.28625,1.2871,66900000.0
2009-03-03 09:13:00,1.2871,1.2873,1.28675,1.28675,41600000.0
2009-03-03 09:14:00,1.2869,1.28795,1.28675,1.28735,71000000.0
2009-03-03 09:15:00,1.2873,1.2882,1.287,1.2879,58200000.0
2009-03-03 09:16:00,1.2881,1.2881,1.2869,1.28765,70800000.0
2009-03-03 09:17:00,1.28725,1.28805,1.2868,1.2875,52400000.0
2009-03-03 09:18:00,1.2876,1.2876,1.2875,1.2875,16000000.0
2009-03-03 09:19:00,1.2875,1.2885,1.28685,1.287,80600000.0
2009-03-03 09:20:00,1.287,1.2876,1.2868,1.2874,86000000.0
2009-03-03 09:21:00,1.28755,1.28815,1.28695,1.2877,101000000.0
2009-03-03 09:22:00,1.2879,1.2882,1.28755,1.28785,59600000.0
2009-03-03 09:23:00,1.28785,1.28785,1.28685,1.2869,14800000.0
2009-03-03 09:24:00,1.28705,1.2882,1.28685,1.28815,68200000.0
2009-03-03 09:25:00,1.2883,1.2885,1.2868,1.28745,80600000.0
2009-03-03 09:26:00,1.2875,1.2879,1.2869,1.28705,138400000.0
2009-03-03 09:27:00,1.2873,1.2886,1.28675,1.2878,112000000.0
2009-03-03 09:28:00,1.288,1.2883,1.2878,1.28795,57400000.0
2009-03-03 09:29:00,1.28745,1.28855,1.28745,1.28815,65400000.0
2009-03-03 09:30:00,1.2883,1.28845,1.2874,1.28775,26400000.0
2009-03-03 09:31:00,1.2877,1.2884,1.28755,1.2877,76400000.0
2009-03-03 09:32:00,1.2878,1.2885,1.28745,1.2875,87000000.0
2009-03-03 09:33:00,1.28755,1.28815,1.2872,1.2873,70600000.0
2009-03-03 09:34:00,1.2873,1.28735,1.28705,1.2872,39600000.0
2009-03-03 09:35:00,1.2874,1.2892,1.28725,1.2875,124000000.0
2009-03-03 09:36:00,1.2875,1.28845,1.28735,1.2875,86000000.0
2009-03-03 09:37:00,1.2876,1.28765,1.28745,1.2875,73600000.0
2009-03-03 09:38:00,1.2875,1.28755,1.28745,1.2875,22200000.0
2009-03-03 09:39:00,1.2875,1.2875,1.2875,1.2875,41600000.0
2009-03-03 09:40:00,1.2875,1.2877,1.28745,1.2875,52200000.0
2009-03-03 09:41:00,1.2875,1.2875,1.2875,1.2875,57600000.0
2009-03-03 09:42:00,1.2875,1.2875,1.2874,1.2875,39000000.0
2009-03-03 09:43:00,1.2875,1.2876,1.2875,1.2875,68600000.0
2009-03-03 09:44:00,1.2875,1.2875,1.287,1.2875,41700000.0
2009-03-03 09:45:00,1.2875,1.2875,1.2875,1.2875,34800000.0
2009-03-03 09:46:00,1.2875,1.2875,1.2875,1.2875,43200000.0
2009-03-03 09:47:00,1.2875,1.2878,1.28728,1.2875,65800000.0
2009-03-03 09:48:00,1.28673,1.2875,1.28655,1.2872,96700000.0
2009-03-03 09:49:00,1.28725,1.28825,1.2867,1.28735,112200000.0
2009-03-03 09:50:00,1.2874,1.2882,1.28695,1.2874,93200000.0
2009-03-03 09:51:00,1.2877,1.28845,1.2873,1.28845,60200000.0
2009-03-03 09:52:00,1.2886,1.2886,1.28725,1.2883,126200000.0
2009-03-03 09:53:00,1.2883,1.28875,1.28785,1.2885,64800000.0
2009-03-03 09:54:00,1.28825,1.2888,1.28795,1.2884,50800000.0
2009-03-03 09:55:00,1.2883,1.28885,1.28785,1.2883,56600000.0
2009-03-03 09:56:00,1.28845,1.2891,1.28815,1.2888,90600000.0
2009-03-03 09:57:00,1.2888,1.2889,1.2871,1.2873,87400000.0
2009-03-03 09:58:00,1.2872,1.2874,1.287,1.287,55400000.0
2009-03-03 09:59:00,1.28715,1.2878,1.2859,1.2874,85000000.0
2009-03-03 10:00:00,1.2877,1.28815,1.28695,1.28695,68800000.0
2009-03-03 10:01:00,1.287,1.2875,1.2868,1.28745,46400000.0
2009-03-03 10:02:00,1.2877,1.28785,1.28755,1.2877,25400000.0
2009-03-03 10:03:00,1.28745,1.2878,1.28665,1.28745,101400000.0
2009-03-03 10:04:00,1.2875,1.2875,1.28665,1.2869,80000000.0
2009-03-03 10:05:00,1.2869,1.2869,1.28605,1.2863,72600000.0
2009-03-03 10:06:00,1.2864,1.28685,1.28635,1.28675,33200000.0
2009-03-03 10:07:00,1.28705,1.2878,1.2866,1.2878,53600000.0
2009-03-03 10:08:00,1.28785,1.28785,1.28685,1.28685,49400000.0
2009-03-03 10:09:00,1.28705,1.28825,1.2867,1.2867,44000000.0
2009-03-03 10:10:00,1.2868,1.28745,1.28615,1.28705,59000000.0
2009-03-03 10:11:00,1.28725,1.28775,1.28725,1.28765,30800000.0
2009-03-03 10:12:00,1.2875,1.2883,1.28705,1.28735,80400000.0
2009-03-03 10:13:00,1.2875,1.28815,1.2875,1.28785,49200000.0
2009-03-03 10:14:00,1.28805,1.28805,1.2874,1.2878,65600000.0
2009-03-03 10:15:00,1.28745,1.2881,1.2872,1.2872,60900000.0
2009-03-03 10:16:00,1.28735,1.28825,1.2872,1.2881,63400000.0
2009-03-03 10:17:00,1.28775,1.2882,1.28725,1.2876,73800000.0
2009-03-03 10:18:00,1.28745,1.28805,1.2873,1.2877,53800000.0
2009-03-03 10:19:00,1.28785,1.2879,1.28745,1.28775,52800000.0
2009-03-03 10:20:00,1.28775,1.28795,1.2877,1.28775,74600000.0
2009-03-03 10:21:00,1.2879,1.2879,1.28725,1.28735,62200000.0
2009-03-03 10:22:00,1.28735,1.2876,1.2871,1.2873,55200000.0
2009-03-03 10:23:00,1.28725,1.28745,1.2871,1.2871,28600000.0
2009-03-03 10:24:00,1.28725,1.28765,1.28715,1.2875,70600000.0
2009-03-03 10:25:00,1.2876,1.2877,1.2875,1.28765,26400000.0
2009-03-03 10:26:00,1.28775,1.2884,1.2875,1.2882,72200000.0
2009-03-03 10:27:00,1.2882,1.28875,1.28815,1.28835,56400000.0
2009-03-03 10:28:00,1.2885,1.289,1.2883,1.28855,82000000.0
2009-03-03 10:29:00,1.2887,1.2889,1.28835,1.28885,120000000.0
2009-03-03 10:30:00,1.2889,1.2892,1.28795,1.2885,122200000.0
2009-03-03 10:31:00,1.2886,1.2889,1.2879,1.2889,98800000.0
2009-03-03 10:32:00,1.2889,1.2894,1.288,1.28915,105800000.0
2009-03-03 10:33:00,1.2893,1.28985,1.2884,1.28915,95800000.0
2009-03-03 10:34:00,1.28855,1.28935,1.28805,1.2883,109800000.0
2009-03-03 10:35:00,1.2883,1.28855,1.28765,1.288,110800000.0
2009-03-03 10:36:00,1.28785,1.2881,1.287,1.28765,107000000.0
2009-03-03 10:37:00,1.2878,1.28865,1.287,1.28805,104000000.0
2009-03-03 10:38:00,1.28805,1.2883,1.28725,1.288,46600000.0
2009-03-03 10:39:00,1.28805,1.28845,1.28755,1.2879,37400000.0
2009-03-03 10:40:00,1.28785,1.28805,1.2872,1.2877,50800000.0
2009-03-03 10:41:00,1.2875,1.28795,1.2874,1.2877,32200000.0
2009-03-03 10:42:00,1.2879,1.28805,1.2878,1.28795,19600000.0
2009-03-03 10:43:00,1.28795,1.28805,1.28635,1.2874,118800000.0
2009-03-03 10:44:00,1.2876,1.2882,1.2866,1.2875,79000000.0
2009-03-03 10:45:00,1.28755,1.28815,1.28755,1.28765,43400000.0
2009-03-03 10:46:00,1.28775,1.2882,1.2869,1.2871,37600000.0
2009-03-03 10:47:00,1.2871,1.28865,1.28705,1.2884,81600000.0
2009-03-03 10:48:00,1.2884,1.2888,1.2876,1.28865,70800000.0
2009-03-03 10:49:00,1.2884,1.28845,1.28735,1.28795,73600000.0
2009-03-03 10:50:00,1.2879,1.28835,1.28775,1.28775,62000000.0
2009-03-03 10:51:00,1.2877,1.2889,1.2877,1.28835,114800000.0
2009-03-03 10:52:00,1.28835,1.2886,1.28755,1.28775,147000000.0
2009-03-03 10:53:00,1.288,1.288,1.2871,1.2873,110800000.0
2009-03-03 10:54:00,1.2873,1.2885,1.287,1.28835,125200000.0
2009-03-03 10:55:00,1.28825,1.28825,1.28725,1.2877,145400000.0
2009-03-03 10:56:00,1.28775,1.28795,1.2872,1.2877,109000000.0
2009-03-03 10:57:00,1.28765,1.2887,1.28755,1.28835,85200000.0
2009-03-03 10:58:00,1.2882,1.2886,1.28785,1.28805,59600000.0
2009-03-03 10:59:00,1.28835,1.28875,1.288,1.28865,59200000.0
2009-03-03 11:00:00,1.28855,1.28955,1.28855,1.289,107000000.0
2009-03-03 11:01:00,1.28895,1.28935,1.2877,1.2888,103600000.0
2009-03-03 11:02:00,1.28855,1.2892,1.28845,1.289,42200000.0
2009-03-03 11:03:00,1.2891,1.28945,1.28895,1.2892,35400000.0
2009-03-03 11:04:00,1.2895,1.28965,1.2885,1.28875,67200000.0
2009-03-03 11:05:00,1.2889,1.28945,1.2887,1.28895,85800000.0
2009-03-03 11:06:00,1.28895,1.2899,1.28845,1.28975,76000000.0
2009-03-03 11:07:00,1.2897,1.2897,1.2882,1.2885,92400000.0
2009-03-03 11:08:00,1.28825,1.28885,1.28805,1.28825,71800000.0
2009-03-03 11:09:00,1.2882,1.28825,1.28785,1.288,43000000.0
2009-03-03 11:10:00,1.2881,1.28835,1.28785,1.28835,51200000.0
2009-03-03 11:11:00,1.2882,1.2888,1.28745,1.2878,82200000.0
2009-03-03 11:12:00,1.2879,1.289,1.2879,1.289,95800000.0
2009-03-03 11:13:00,1.2891,1.2907,1.28715,1.28845,195400000.0
2009-03-03 11:14:00,1.2879,1.28975,1.28705,1.2882,175800000.0
2009-03-03 11:15:00,1.2882,1.289,1.28765,1.2881,124700000.0
2009-03-03 11:16:00,1.2881,1.28835,1.2868,1.28825,84800000.0
2009-03-03 11:17:00,1.2883,1.2888,1.28815,1.2882,95000000.0
2009-03-03 11:18:00,1.2883,1.2885,1.28795,1.28805,100400000.0
2009-03-03 11:19:00,1.2882,1.28875,1.2876,1.28785,41600000.0
2009-03-03 11:20:00,1.2878,1.2884,1.2874,1.28815,83000000.0
2009-03-03 11:21:00,1.28825,1.2885,1.2875,1.2878,119200000.0
2009-03-03 11:22:00,1.28795,1.28835,1.28765,1.28765,52800000.0
2009-03-03 11:23:00,1.28815,1.28815,1.2869,1.28715,96000000.0
2009-03-03 11:24:00,1.28715,1.2874,1.28635,1.28635,107800000.0
2009-03-03 11:25:00,1.28635,1.2887,1.2863,1.2872,334200000.0
2009-03-03 11:26:00,1.2872,1.2883,1.28705,1.2872,193000000.0
2009-03-03 11:27:00,1.2873,1.2892,1.28705,1.2883,115200000.0
2009-03-03 11:28:00,1.28815,1.2891,1.288,1.28875,132000000.0
2009-03-03 11:29:00,1.28895,1.28925,1.2883,1.28915,79200000.0
2009-03-03 11:30:00,1.28895,1.28905,1.28835,1.28895,141200000.0
2009-03-03 11:31:00,1.289,1.28905,1.28805,1.2884,116800000.0
2009-03-03 11:32:00,1.2883,1.28915,1.28775,1.28895,94800000.0
2009-03-03 11:33:00,1.2891,1.2892,1.28815,1.28835,52200000.0
2009-03-03 11:34:00,1.28815,1.28935,1.2878,1.2886,96800000.0
2009-03-03 11:35:00,1.2886,1.28925,1.28805,1.2888,171800000.0
2009-03-03 11:36:00,1.2889,1.28905,1.2878,1.28855,115200000.0
2009-03-03 11:37:00,1.2886,1.289,1.28815,1.28845,87000000.0
2009-03-03 11:38:00,1.28855,1.28955,1.28825,1.2888,158600000.0
2009-03-03 11:39:00,1.289,1.28905,1.2879,1.2883,140600000.0
2009-03-03 11:40:00,1.28845,1.289,1.28755,1.28805,119400000.0
2009-03-03 11:41:00,1.288,1.28815,1.2874,1.2876,72000000.0
2009-03-03 11:42:00,1.2877,1.28805,1.28715,1.28745,111000000.0
2009-03-03 11:43:00,1.28745,1.28835,1.28685,1.2874,85600000.0
2009-03-03 11:44:00,1.2874,1.2875,1.2867,1.28725,44200000.0
2009-03-03 11:45:00,1.2873,1.2882,1.28705,1.2872,75200000.0
2009-03-03 11:46:00,1.2874,1.2876,1.2869,1.287,67200000.0
2009-03-03 11:47:00,1.2871,1.28835,1.287,1.2883,47800000.0
2009-03-03 11:48:00,1.28825,1.2892,1.2881,1.2884,89000000.0
2009-03-03 11:49:00,1.2882,1.28825,1.2868,1.28715,127200000.0
2009-03-03 11:50:00,1.28725,1.28825,1.28705,1.2874,63800000.0
2009-03-03 11:51:00,1.2875,1.28855,1.2875,1.2876,163200000.0
2009-03-03 11:52:00,1.28765,1.289,1.2871,1.28815,145600000.0
2009-03-03 11:53:00,1.28825,1.28945,1.28825,1.2889,67400000.0
2009-03-03 11:54:00,1.28915,1.28965,1.28835,1.28875,97800000.0
2009-03-03 11:55:00,1.2887,1.2892,1.28725,1.2887,143400000.0
2009-03-03 11:56:00,1.28885,1.28955,1.28695,1.28805,146200000.0
2009-03-03 11:57:00,1.288,1.28885,1.2877,1.2881,126000000.0
2009-03-03 11:58:00,1.288,1.28875,1.2875,1.28805,68800000.0
2009-03-03 11:59:00,1.2883,1.28915,1.2869,1.28715,130200000.0
2009-03-03 12:00:00,1.2873,1.28885,1.28685,1.2869,83000000.0
2009-03-03 12:01:00,1.28705,1.28835,1.28665,1.28825,116800000.0
2009-03-03 12:02:00,1.28835,1.2884,1.28795,1.28825,30800000.0
2009-03-03 12:03:00,1.28775,1.28795,1.28635,1.28705,128200000.0
2009-03-03 12:04:00,1.2868,1.2879,1.28665,1.2876,75800000.0
2009-03-03 12:05:00,1.2874,1.2876,1.28655,1.2876,99800000.0
2009-03-03 12:06:00,1.28705,1.288,1.287,1.288,87600000.0
2009-03-03 12:07:00,1.28795,1.2892,1.287,1.28875,144000000.0
2009-03-03 12:08:00,1.28855,1.28965,1.2877,1.2895,78000000.0
2009-03-03 12:09:00,1.28945,1.28975,1.2881,1.2885,82200000.0
2009-03-03 12:10:00,1.2887,1.2898,1.28835,1.2894,135400000.0
2009-03-03 12:11:00,1.2893,1.29,1.28855,1.28955,169800000.0
2009-03-03 12:12:00,1.2896,1.2896,1.2889,1.28925,96000000.0
2009-03-03 12:13:00,1.28935,1.28935,1.28825,1.28885,135000000.0
2009-03-03 12:14:00,1.28885,1.2895,1.28835,1.2895,127600000.0
2009-03-03 12:15:00,1.2895,1.2895,1.28825,1.28825,116800000.0
2009-03-03 12:16:00,1.2886,1.28915,1.2882,1.2886,99800000.0
2009-03-03 12:17:00,1.2887,1.2893,1.28765,1.28805,121600000.0
2009-03-03 12:18:00,1.2881,1.28925,1.28795,1.2883,113400000.0
2009-03-03 12:19:00,1.2882,1.2885,1.28785,1.2883,169600000.0
2009-03-03 12:20:00,1.2884,1.2885,1.2879,1.2881,72400000.0
2009-03-03 12:21:00,1.28815,1.2891,1.28775,1.2885,96600000.0
2009-03-03 12:22:00,1.2887,1.28915,1.2881,1.2891,105400000.0
2009-03-03 12:23:00,1.2891,1.28915,1.2881,1.28845,113400000.0
2009-03-03 12:24:00,1.28855,1.28895,1.28815,1.28845,96000000.0
2009-03-03 12:25:00,1.28845,1.28885,1.28835,1.2886,54400000.0
2009-03-03 12:26:00,1.28865,1.289,1.28815,1.28825,63800000.0
2009-03-03 12:27:00,1.28825,1.2886,1.28795,1.2883,66400000.0
2009-03-03 12:28:00,1.2882,1.2886,1.28795,1.28825,42800000.0
2009-03-03 12:29:00,1.28825,1.2889,1.2879,1.2889,49400000.0
2009-03-03 12:30:00,1.28905,1.2895,1.28865,1.2892,78600000.0
2009-03-03 12:31:00,1.2893,1.29,1.2884,1.28875,52000000.0
2009-03-03 12:32:00,1.289,1.28915,1.2887,1.289,27800000.0
2009-03-03 12:33:00,1.289,1.2897,1.2887,1.2889,32200000.0
2009-03-03 12:34:00,1.28865,1.2892,1.2886,1.28895,38800000.0
2009-03-03 12:35:00,1.28905,1.2892,1.28795,1.288,78600000.0
2009-03-03 12:36:00,1.2881,1.28825,1.288,1.28825,23200000.0
2009-03-03 12:37:00,1.2881,1.28815,1.2881,1.28815,4200000.0
2009-03-03 12:38:00,1.2881,1.2889,1.2881,1.2889,15600000.0
2009-03-03 12:39:00,1.28885,1.289,1.2881,1.289,33600000.0
2009-03-03 12:40:00,1.28905,1.28935,1.2888,1.28885,22400000.0
2009-03-03 12:41:00,1.28875,1.2891,1.28875,1.2891,25600000.0
2009-03-03 12:42:00,1.289,1.2891,1.28895,1.28895,30400000.0
2009-03-03 12:43:00,1.28895,1.289,1.2881,1.2881,40000000.0
2009-03-03 12:44:00,1.2881,1.2883,1.28785,1.2883,77000000.0
2009-03-03 12:45:00,1.2885,1.2887,1.28785,1.2884,43400000.0
2009-03-03 12:46:00,1.2884,1.2886,1.2878,1.28825,53200000.0
2009-03-03 12:47:00,1.2882,1.28865,1.2881,1.2884,44600000.0
2009-03-03 12:48:00,1.2884,1.2886,1.2879,1.28795,88200000.0
2009-03-03 12:49:00,1.2879,1.28885,1.2878,1.2885,45400000.0
2009-03-03 12:50:00,1.2884,1.28865,1.2882,1.2882,36600000.0
2009-03-03 12:51:00,1.28795,1.28865,1.2878,1.28825,62200000.0
2009-03-03 12:52:00,1.2884,1.2884,1.2877,1.2879,102000000.0
2009-03-03 12:53:00,1.2879,1.288,1.28775,1.2878,45600000.0
2009-03-03 12:54:00,1.2878,1.2884,1.28755,1.2878,54000000.0
2009-03-03 12:55:00,1.2878,1.2878,1.28755,1.2877,51800000.0
2009-03-03 12:56:00,1.28765,1.288,1.28745,1.2876,86400000.0
2009-03-03 12:57:00,1.2876,1.2878,1.2875,1.2875,20600000.0
2009-03-03 12:58:00,1.2875,1.2876,1.28725,1.2874,40000000.0
2009-03-03 12:59:00,1.2874,1.2874,1.2871,1.2873,29000000.0
2009-03-03 13:00:00,1.2879,1.2879,1.28705,1.2874,43000000.0
2009-03-03 13:01:00,1.28735,1.28845,1.28735,1.28755,65000000.0
2009-03-03 13:02:00,1.2881,1.2883,1.2874,1.2878,47400000.0
2009-03-03 13:03:00,1.2878,1.28785,1.28755,1.28785,44800000.0
2009-03-03 13:04:00,1.2878,1.2882,1.2877,1.2882,18400000.0
2009-03-03 13:05:00,1.2882,1.2882,1.28785,1.28815,19600000.0
2009-03-03 13:06:00,1.2882,1.28935,1.2882,1.289,58400000.0
2009-03-03 13:07:00,1.2891,1.28925,1.2884,1.28845,35200000.0
2009-03-03 13:08:00,1.2884,1.2884,1.2875,1.2879,50800000.0
2009-03-03 13:09:00,1.28795,1.28795,1.28795,1.28795,1600000.0
2009-03-03 13:10:00,1.2879,1.288,1.2879,1.2879,14400000.0
2009-03-03 13:11:00,1.28805,1.28825,1.28795,1.28795,52400000.0
2009-03-03 13:12:00,1.2881,1.2881,1.28775,1.2881,60800000.0
2009-03-03 13:13:00,1.28815,1.2888,1.2881,1.28875,69000000.0
2009-03-03 13:14:00,1.28865,1.2888,1.28805,1.28835,85600000.0
2009-03-03 13:15:00,1.28835,1.28885,1.288,1.2886,164800000.0
2009-03-03 13:16:00,1.2887,1.2887,1.2881,1.2886,137600000.0
2009-03-03 13:17:00,1.2887,1.28895,1.28805,1.28895,54600000.0
2009-03-03 13:18:00,1.2891,1.28915,1.2886,1.28865,32400000.0
2009-03-03 13:19:00,1.28865,1.2887,1.2884,1.2885,40200000.0
2009-03-03 13:20:00,1.28855,1.28855,1.28825,1.28825,47800000.0
2009-03-03 13:21:00,1.28835,1.28905,1.2879,1.28895,71200000.0
2009-03-03 13:22:00,1.28905,1.2892,1.28875,1.2889,54600000.0
2009-03-03 13:23:00,1.28885,1.28915,1.2886,1.28865,90600000.0
2009-03-03 13:24:00,1.28885,1.28915,1.2884,1.2888,100800000.0
2009-03-03 13:25:00,1.28885,1.289,1.2887,1.289,49600000.0
2009-03-03 13:26:00,1.28895,1.28905,1.28885,1.28905,24000000.0
2009-03-03 13:27:00,1.28905,1.28925,1.28855,1.28885,64800000.0
2009-03-03 13:28:00,1.28895,1.28915,1.2886,1.2888,111800000.0
2009-03-03 13:29:00,1.2888,1.2891,1.28835,1.2886,109000000.0
2009-03-03 13:30:00,1.2886,1.289,1.2883,1.289,70200000.0
2009-03-03 13:31:00,1.28905,1.2891,1.2879,1.2886,93600000.0
2009-03-03 13:32:00,1.28875,1.28895,1.2881,1.2887,83200000.0
2009-03-03 13:33:00,1.28875,1.28885,1.288,1.28815,92600000.0
2009-03-03 13:34:00,1.2886,1.28965,1.2878,1.28965,77200000.0
2009-03-03 13:35:00,1.28955,1.2897,1.2883,1.28865,57000000.0
2009-03-03 13:36:00,1.289,1.28975,1.289,1.2894,38600000.0
2009-03-03 13:37:00,1.2891,1.28965,1.289,1.2895,77800000.0
2009-03-03 13:38:00,1.28955,1.2898,1.28925,1.28945,45400000.0
2009-03-03 13:39:00,1.2893,1.2894,1.2893,1.2894,4200000.0
2009-03-03 13:40:00,1.2893,1.28955,1.2893,1.28945,18600000.0
2009-03-03 13:41:00,1.2895,1.28965,1.28905,1.2894,66600000.0
2009-03-03 13:42:00,1.28945,1.2898,1.2891,1.2898,29800000.0
2009-03-03 13:43:00,1.2898,1.2898,1.28912,1.28975,21200000.0
2009-03-03 13:44:00,1.2887,1.28965,1.2887,1.2889,45400000.0
2009-03-03 13:45:00,1.28895,1.29,1.2886,1.29,66800000.0
2009-03-03 13:46:00,1.28965,1.28965,1.2889,1.2889,26800000.0
2009-03-03 13:47:00,1.28885,1.28895,1.28845,1.2885,86200000.0
2009-03-03 13:48:00,1.2885,1.28885,1.28845,1.28855,55600000.0
2009-03-03 13:49:00,1.2886,1.28905,1.28825,1.2884,87200000.0
2009-03-03 13:50:00,1.2884,1.28925,1.2882,1.289,84000000.0
2009-03-03 13:51:00,1.28905,1.2893,1.28835,1.2892,120000000.0
2009-03-03 13:52:00,1.2891,1.2894,1.28815,1.28895,147000000.0
2009-03-03 13:53:00,1.289,1.289,1.28845,1.2888,72000000.0
2009-03-03 13:54:00,1.2886,1.28875,1.28825,1.2883,45200000.0
2009-03-03 13:55:00,1.2883,1.28855,1.28805,1.2882,66800000.0
2009-03-03 13:56:00,1.2881,1.289,1.28805,1.28865,64600000.0
2009-03-03 13:57:00,1.28865,1.28975,1.28865,1.28895,96000000.0
2009-03-03 13:58:00,1.2892,1.2892,1.2882,1.2888,38400000.0
2009-03-03 13:59:00,1.2889,1.2899,1.2884,1.28905,96600000.0
2009-03-03 14:00:00,1.28925,1.28995,1.28875,1.2897,134600000.0
2009-03-03 14:01:00,1.28995,1.28995,1.28835,1.2884,116600000.0
2009-03-03 14:02:00,1.28855,1.2897,1.28855,1.2887,90400000.0
2009-03-03 14:03:00,1.28875,1.2892,1.2884,1.2888,65800000.0
2009-03-03 14:04:00,1.2887,1.2891,1.28825,1.28875,58400000.0
2009-03-03 14:05:00,1.28855,1.2895,1.2884,1.28935,115800000.0
2009-03-03 14:06:00,1.2893,1.2898,1.28905,1.28935,90600000.0
2009-03-03 14:07:00,1.2892,1.28945,1.28915,1.28935,61000000.0
2009-03-03 14:08:00,1.28915,1.28985,1.28895,1.2893,61800000.0
2009-03-03 14:09:00,1.2892,1.2895,1.2886,1.2893,126800000.0
2009-03-03 14:10:00,1.2892,1.2897,1.2892,1.28945,63000000.0
2009-03-03 14:11:00,1.2892,1.28995,1.28915,1.28955,41600000.0
2009-03-03 14:12:00,1.2894,1.28955,1.28835,1.28835,45200000.0
2009-03-03 14:13:00,1.2885,1.28885,1.2884,1.2884,46200000.0
2009-03-03 14:14:00,1.2885,1.28905,1.28845,1.28885,64600000.0
2009-03-03 14:15:00,1.28885,1.28905,1.28875,1.2888,20800000.0
2009-03-03 14:16:00,1.2889,1.28965,1.28875,1.28875,58200000.0
2009-03-03 14:17:00,1.2887,1.28925,1.2887,1.289,25800000.0
2009-03-03 14:18:00,1.28915,1.28915,1.2889,1.2889,12800000.0
2009-03-03 14:19:00,1.28885,1.2893,1.28825,1.2884,53000000.0
2009-03-03 14:20:00,1.2885,1.28875,1.28835,1.2884,54400000.0
2009-03-03 14:21:00,1.2884,1.2887,1.2882,1.2885,63600000.0
2009-03-03 14:22:00,1.2886,1.2887,1.28835,1.28835,25600000.0
2009-03-03 14:23:00,1.28835,1.2889,1.28835,1.28885,61800000.0
2009-03-03 14:24:00,1.28855,1.28895,1.28855,1.2887,40400000.0
2009-03-03 14:25:00,1.2887,1.2899,1.2887,1.2891,71200000.0
2009-03-03 14:26:00,1.289,1.2894,1.2886,1.2888,49000000.0
2009-03-03 14:27:00,1.289,1.2895,1.2887,1.28945,49000000.0
2009-03-03 14:28:00,1.28945,1.28945,1.2884,1.289,81400000.0
2009-03-03 14:29:00,1.2889,1.2891,1.28855,1.2889,34600000.0
2009-03-03 14:30:00,1.2888,1.28885,1.2883,1.2883,42800000.0
2009-03-03 14:31:00,1.28815,1.28905,1.28815,1.28905,61400000.0
2009-03-03 14:32:00,1.28895,1.28895,1.2886,1.2889,30800000.0
2009-03-03 14:33:00,1.28895,1.2895,1.2889,1.2895,54600000.0
2009-03-03 14:34:00,1.28955,1.28955,1.28915,1.28915,7000000.0
2009-03-03 14:35:00,1.2893,1.2893,1.28835,1.2886,26800000.0
2009-03-03 14:36:00,1.2885,1.2899,1.2884,1.28915,94000000.0
2009-03-03 14:37:00,1.28885,1.28935,1.2887,1.2887,61800000.0
2009-03-03 14:38:00,1.28895,1.28945,1.2888,1.2892,101400000.0
2009-03-03 14:39:00,1.2891,1.2892,1.28855,1.28915,72600000.0
2009-03-03 14:40:00,1.28905,1.28925,1.2887,1.28905,58000000.0
2009-03-03 14:41:00,1.2888,1.2892,1.2884,1.28845,99800000.0
2009-03-03 14:42:00,1.2885,1.2885,1.2884,1.2885,27200000.0
2009-03-03 14:43:00,1.28845,1.28845,1.28845,1.28845,30600000.0
2009-03-03 14:44:00,1.28855,1.28875,1.2884,1.28875,49600000.0
2009-03-03 14:45:00,1.28845,1.28875,1.28825,1.28875,74200000.0
2009-03-03 14:46:00,1.28865,1.28895,1.2882,1.2883,123200000.0
2009-03-03 14:47:00,1.2883,1.2886,1.2881,1.2885,62800000.0
2009-03-03 14:48:00,1.2883,1.28845,1.28825,1.28845,37200000.0
2009-03-03 14:49:00,1.28845,1.2885,1.28815,1.28815,91800000.0
2009-03-03 14:50:00,1.28825,1.28835,1.2879,1.288,317800000.0
2009-03-03 14:51:00,1.2881,1.2886,1.2879,1.2881,223200000.0
2009-03-03 14:52:00,1.2881,1.2882,1.288,1.288,57600000.0
2009-03-03 14:53:00,1.288,1.2882,1.2879,1.28795,62400000.0
2009-03-03 14:54:00,1.28795,1.2881,1.28775,1.28775,19200000.0
2009-03-03 14:55:00,1.28795,1.28825,1.2879,1.28805,50800000.0
2009-03-03 14:56:00,1.288,1.28855,1.288,1.2885,15000000.0
2009-03-03 14:57:00,1.28845,1.28885,1.28795,1.28875,36800000.0
2009-03-03 14:58:00,1.28855,1.289,1.2878,1.28875,101000000.0
2009-03-03 14:59:00,1.2888,1.28915,1.2886,1.28915,45000000.0
2009-03-03 15:00:00,1.28905,1.28935,1.288,1.28805,120200000.0
2009-03-03 15:01:00,1.28825,1.28885,1.2881,1.28825,72600000.0
2009-03-03 15:02:00,1.28815,1.28895,1.28805,1.2889,54600000.0
2009-03-03 15:03:00,1.28905,1.29025,1.2889,1.28895,58200000.0
2009-03-03 15:04:00,1.2891,1.28965,1.2888,1.2891,63400000.0
2009-03-03 15:05:00,1.2892,1.2894,1.28905,1.2894,85800000.0
2009-03-03 15:06:00,1.28975,1.2901,1.28925,1.2897,102600000.0
2009-03-03 15:07:00,1.2899,1.2904,1.2889,1.28965,71800000.0
2009-03-03 15:08:00,1.2898,1.2898,1.2893,1.28935,36600000.0
2009-03-03 15:09:00,1.2894,1.28975,1.28905,1.2897,85600000.0
2009-03-03 15:10:00,1.2898,1.2898,1.28925,1.28955,21200000.0
2009-03-03 15:11:00,1.28945,1.2904,1.28945,1.2902,27200000.0
2009-03-03 15:12:00,1.29035,1.2904,1.28895,1.289,79400000.0
2009-03-03 15:13:00,1.2891,1.2894,1.2886,1.289,73400000.0
2009-03-03 15:14:00,1.2887,1.28925,1.2885,1.28905,72600000.0
2009-03-03 15:15:00,1.2892,1.2892,1.28855,1.28855,74600000.0
2009-03-03 15:16:00,1.28865,1.28945,1.28865,1.2893,11200000.0
2009-03-03 15:17:00,1.28945,1.28965,1.2891,1.2891,12800000.0
2009-03-03 15:18:00,1.28905,1.2902,1.28875,1.28875,59800000.0
2009-03-03 15:19:00,1.28875,1.28945,1.2886,1.28925,102200000.0
2009-03-03 15:20:00,1.28925,1.28955,1.28915,1.2894,17400000.0
2009-03-03 15:21:00,1.2895,1.2904,1.28895,1.2893,57200000.0
2009-03-03 15:22:00,1.28915,1.28965,1.28905,1.2893,99800000.0
2009-03-03 15:23:00,1.28935,1.2896,1.28905,1.28925,75600000.0
2009-03-03 15:24:00,1.2894,1.28985,1.2894,1.28965,50800000.0
2009-03-03 15:25:00,1.28975,1.29,1.2895,1.2895,28000000.0
2009-03-03 15:26:00,1.2895,1.28995,1.28905,1.28905,85000000.0
2009-03-03 15:27:00,1.2893,1.28955,1.2888,1.28915,42800000.0
2009-03-03 15:28:00,1.28895,1.2894,1.28895,1.2893,18800000.0
2009-03-03 15:29:00,1.28945,1.29015,1.289,1.2893,54400000.0
2009-03-03 15:30:00,1.2893,1.2894,1.2888,1.289,87400000.0
2009-03-03 15:31:00,1.28905,1.28915,1.28865,1.28915,46000000.0
2009-03-03 15:32:00,1.28925,1.2897,1.28875,1.28885,55200000.0
2009-03-03 15:33:00,1.28925,1.2904,1.28895,1.2892,53800000.0
2009-03-03 15:34:00,1.2904,1.2908,1.28925,1.2906,61800000.0
2009-03-03 15:35:00,1.2908,1.2908,1.2891,1.28945,46000000.0
2009-03-03 15:36:00,1.2895,1.2897,1.28905,1.28905,62400000.0
2009-03-03 15:37:00,1.28905,1.28945,1.28905,1.2891,93200000.0
2009-03-03 15:38:00,1.2892,1.2894,1.2889,1.2894,63600000.0
2009-03-03 15:39:00,1.28965,1.28995,1.2896,1.2898,24600000.0
2009-03-03 15:40:00,1.28975,1.2898,1.2893,1.2896,26200000.0
2009-03-03 15:41:00,1.2896,1.28985,1.2896,1.2898,13200000.0
2009-03-03 15:42:00,1.2898,1.28995,1.28935,1.28995,31000000.0
2009-03-03 15:43:00,1.28975,1.2906,1.28975,1.2905,26800000.0
2009-03-03 15:44:00,1.29065,1.29065,1.28965,1.28965,9800000.0
2009-03-03 15:45:00,1.2899,1.29,1.28917,1.2896,64600000.0
2009-03-03 15:46:00,1.2896,1.2896,1.2895,1.2895,43200000.0
2009-03-03 15:47:00,1.2895,1.28975,1.28938,1.28975,80000000.0
2009-03-03 15:48:00,1.2899,1.2906,1.28955,1.29055,34800000.0
2009-03-03 15:49:00,1.29075,1.29095,1.2899,1.2903,66000000.0
2009-03-03 15:50:00,1.2904,1.2907,1.29005,1.29005,66000000.0
2009-03-03 15:51:00,1.29005,1.29095,1.2895,1.2901,117000000.0
2009-03-03 15:52:00,1.28975,1.2906,1.2893,1.28985,159600000.0
2009-03-03 15:53:00,1.28985,1.29,1.28905,1.28955,115000000.0
2009-03-03 15:54:00,1.28955,1.28985,1.28905,1.2892,107600000.0
2009-03-03 15:55:00,1.28945,1.2902,1.28845,1.2901,102400000.0
2009-03-03 15:56:00,1.2902,1.29035,1.2883,1.2894,120800000.0
2009-03-03 15:57:00,1.28945,1.2896,1.28855,1.28945,102000000.0
2009-03-03 15:58:00,1.28935,1.2895,1.28915,1.28945,41800000.0
2009-03-03 15:59:00,1.28955,1.29035,1.2891,1.29035,148200000.0
2009-03-03 16:00:00,1.28945,1.2901,1.2888,1.28885,135800000.0
2009-03-03 16:01:00,1.2889,1.2906,1.2888,1.2895,151600000.0
2009-03-03 16:02:00,1.2896,1.2904,1.2893,1.2894,110200000.0
2009-03-03 16:03:00,1.28935,1.2896,1.2875,1.2896,138200000.0
2009-03-03 16:04:00,1.2897,1.29085,1.28915,1.29045,129000000.0
2009-03-03 16:05:00,1.2904,1.29145,1.2891,1.2896,142400000.0
2009-03-03 16:06:00,1.2897,1.29135,1.28935,1.2909,116600000.0
2009-03-03 16:07:00,1.29065,1.2913,1.29045,1.2907,102200000.0
2009-03-03 16:08:00,1.29065,1.2914,1.28945,1.2906,110600000.0
2009-03-03 16:09:00,1.2907,1.2907,1.2899,1.2904,56600000.0
2009-03-03 16:10:00,1.2905,1.2911,1.29045,1.29105,56400000.0
2009-03-03 16:11:00,1.29095,1.2913,1.2901,1.2903,101000000.0
2009-03-03 16:12:00,1.29035,1.2912,1.29035,1.29055,31800000.0
2009-03-03 16:13:00,1.29085,1.29145,1.2901,1.29065,87200000.0
2009-03-03 16:14:00,1.29045,1.29095,1.29005,1.2907,98600000.0
2009-03-03 16:15:00,1.2907,1.29115,1.2899,1.2909,86200000.0
2009-03-03 16:16:00,1.2909,1.2911,1.2904,1.2906,100200000.0
2009-03-03 16:17:00,1.2908,1.2914,1.29055,1.291,58200000.0
2009-03-03 16:18:00,1.29105,1.29125,1.2901,1.2907,107200000.0
2009-03-03 16:19:00,1.2908,1.29135,1.29055,1.29055,49400000.0
2009-03-03 16:20:00,1.29055,1.2919,1.29005,1.29005,152000000.0
2009-03-03 16:21:00,1.28995,1.29075,1.28985,1.29,122400000.0
2009-03-03 16:22:00,1.29,1.2901,1.2899,1.2901,78400000.0
2009-03-03 16:23:00,1.2901,1.2907,1.29,1.2902,95800000.0
2009-03-03 16:24:00,1.28995,1.2908,1.28995,1.2907,52000000.0
2009-03-03 16:25:00,1.2907,1.2909,1.2899,1.28995,54200000.0
2009-03-03 16:26:00,1.29,1.29025,1.2899,1.29025,54400000.0
2009-03-03 16:27:00,1.29045,1.29055,1.2904,1.2904,32800000.0
2009-03-03 16:28:00,1.29035,1.29035,1.29015,1.2903,9000000.0
2009-03-03 16:29:00,1.29015,1.29065,1.28985,1.29015,59000000.0
2009-03-03 16:30:00,1.2905,1.29115,1.29015,1.29095,73800000.0
2009-03-03 16:31:00,1.29105,1.29155,1.29085,1.2909,134400000.0
2009-03-03 16:32:00,1.291,1.29175,1.2909,1.291,141600000.0
2009-03-03 16:33:00,1.291,1.2911,1.2909,1.291,88800000.0
2009-03-03 16:34:00,1.291,1.291,1.29015,1.291,42600000.0
2009-03-03 16:35:00,1.291,1.29225,1.2908,1.2917,69200000.0
2009-03-03 16:36:00,1.2919,1.2919,1.29085,1.2915,72400000.0
2009-03-03 16:37:00,1.2915,1.29165,1.2909,1.29135,60800000.0
2009-03-03 16:38:00,1.29135,1.2921,1.29125,1.2916,65400000.0
2009-03-03 16:39:00,1.2916,1.292,1.2916,1.29175,52800000.0
2009-03-03 16:40:00,1.29175,1.2919,1.29175,1.29175,74800000.0
2009-03-03 16:41:00,1.29175,1.292,1.2917,1.2918,62600000.0
2009-03-03 16:42:00,1.2918,1.2924,1.2917,1.2919,97600000.0
2009-03-03 16:43:00,1.29175,1.2921,1.29135,1.2917,103000000.0
2009-03-03 16:44:00,1.2918,1.2922,1.2913,1.2918,147400000.0
2009-03-03 16:45:00,1.29185,1.2928,1.29175,1.29225,72800000.0
2009-03-03 16:46:00,1.2922,1.29275,1.29113,1.2925,82000000.0
2009-03-03 16:47:00,1.29265,1.2929,1.2916,1.29265,79200000.0
2009-03-03 16:48:00,1.29295,1.29295,1.29185,1.29205,99800000.0
2009-03-03 16:49:00,1.29235,1.2934,1.29185,1.2921,105800000.0
2009-03-03 16:50:00,1.2922,1.2926,1.2918,1.2918,119200000.0
2009-03-03 16:51:00,1.29205,1.2926,1.29135,1.29165,92000000.0
2009-03-03 16:52:00,1.29175,1.29245,1.29155,1.29205,61200000.0
2009-03-03 16:53:00,1.29215,1.29215,1.2913,1.2915,31400000.0
2009-03-03 16:54:00,1.2916,1.292,1.2913,1.2915,89000000.0
2009-03-03 16:55:00,1.29165,1.2924,1.29135,1.2919,93800000.0
2009-03-03 16:56:00,1.2919,1.2927,1.2915,1.29205,68400000.0
2009-03-03 16:57:00,1.2922,1.2927,1.2914,1.2923,58000000.0
2009-03-03 16:58:00,1.29205,1.29305,1.29205,1.29225,87800000.0
2009-03-03 16:59:00,1.29245,1.2932,1.29145,1.2932,106600000.0
2009-03-03 17:00:00,1.2926,1.2929,1.2915,1.2917,132200000.0
2009-03-03 17:01:00,1.2917,1.2925,1.29145,1.2918,123000000.0
2009-03-03 17:02:00,1.29175,1.2929,1.2917,1.29195,94200000.0
2009-03-03 17:03:00,1.2921,1.2928,1.29165,1.29185,74600000.0
2009-03-03 17:04:00,1.2919,1.2924,1.2916,1.2916,79800000.0
2009-03-03 17:05:00,1.2916,1.29175,1.2916,1.2916,74800000.0
2009-03-03 17:06:00,1.2916,1.2925,1.2914,1.2919,100200000.0
2009-03-03 17:07:00,1.29185,1.2922,1.29145,1.29145,88800000.0
2009-03-03 17:08:00,1.2916,1.29275,1.29135,1.2916,134200000.0
2009-03-03 17:09:00,1.2915,1.2921,1.29145,1.2915,120800000.0
2009-03-03 17:10:00,1.2915,1.29165,1.29135,1.2914,119800000.0
2009-03-03 17:11:00,1.2914,1.292,1.2913,1.29155,102600000.0
2009-03-03 17:12:00,1.29135,1.2915,1.2912,1.2913,77200000.0
2009-03-03 17:13:00,1.2913,1.2923,1.2913,1.2919,42800000.0
2009-03-03 17:14:00,1.29195,1.29235,1.2918,1.2919,25200000.0
2009-03-03 17:15:00,1.2918,1.2925,1.29175,1.29175,58000000.0
2009-03-03 17:16:00,1.29175,1.29255,1.2914,1.29145,114800000.0
2009-03-03 17:17:00,1.29175,1.2923,1.29145,1.2922,92800000.0
2009-03-03 17:18:00,1.2922,1.29255,1.29125,1.29145,90800000.0
2009-03-03 17:19:00,1.2915,1.29165,1.2913,1.2913,84600000.0
2009-03-03 17:20:00,1.2913,1.2913,1.2911,1.2911,65400000.0
2009-03-03 17:21:00,1.2911,1.2911,1.2909,1.291,142400000.0
2009-03-03 17:22:00,1.2911,1.29115,1.29065,1.2909,83200000.0
2009-03-03 17:23:00,1.2908,1.29085,1.2907,1.2907,65000000.0
2009-03-03 17:24:00,1.2907,1.2907,1.2904,1.2905,81000000.0
2009-03-03 17:25:00,1.2905,1.29085,1.29012,1.29085,430400000.0
2009-03-03 17:26:00,1.29085,1.29085,1.29035,1.2904,74800000.0
2009-03-03 17:27:00,1.2903,1.29065,1.29025,1.29065,52200000.0
2009-03-03 17:28:00,1.2904,1.2921,1.29015,1.29035,118800000.0
2009-03-03 17:29:00,1.2903,1.2904,1.2902,1.2904,56400000.0
2009-03-03 17:30:00,1.2904,1.29115,1.2903,1.29075,52000000.0
2009-03-03 17:31:00,1.29075,1.2913,1.2904,1.29065,58000000.0
2009-03-03 17:32:00,1.29065,1.2912,1.29015,1.29115,34200000.0
2009-03-03 17:33:00,1.2911,1.29145,1.29035,1.2907,49200000.0
2009-03-03 17:34:00,1.2907,1.2915,1.29035,1.2912,78400000.0
2009-03-03 17:35:00,1.29135,1.29145,1.29075,1.2911,28600000.0
2009-03-03 17:36:00,1.2912,1.2912,1.2903,1.29075,33400000.0
2009-03-03 17:37:00,1.2906,1.2911,1.2905,1.2908,60200000.0
2009-03-03 17:38:00,1.2908,1.29095,1.2905,1.29085,94200000.0
2009-03-03 17:39:00,1.29085,1.29165,1.2905,1.29085,98600000.0
2009-03-03 17:40:00,1.2908,1.2912,1.29045,1.2906,99200000.0
2009-03-03 17:41:00,1.2906,1.29085,1.29035,1.2905,127200000.0
2009-03-03 17:42:00,1.2905,1.29135,1.2902,1.291,111800000.0
2009-03-03 17:43:00,1.29105,1.2913,1.29075,1.291,52200000.0
2009-03-03 17:44:00,1.29085,1.291,1.2902,1.2907,69400000.0
2009-03-03 17:45:00,1.2904,1.29075,1.2902,1.29045,80400000.0
2009-03-03 17:46:00,1.2905,1.2909,1.29015,1.2907,83000000.0
2009-03-03 17:47:00,1.2907,1.29165,1.2907,1.2916,51200000.0
2009-03-03 17:48:00,1.29165,1.29165,1.29065,1.2908,54400000.0
2009-03-03 17:49:00,1.2908,1.2909,1.2905,1.2907,46600000.0
2009-03-03 17:50:00,1.29065,1.29105,1.2905,1.29075,39600000.0
2009-03-03 17:51:00,1.2904,1.2915,1.2904,1.29085,46400000.0
2009-03-03 17:52:00,1.2908,1.2909,1.2903,1.2903,120600000.0
2009-03-03 17:53:00,1.2903,1.2906,1.29005,1.29005,123600000.0
2009-03-03 17:54:00,1.2902,1.29065,1.28993,1.29045,206600000.0
2009-03-03 17:55:00,1.29045,1.29075,1.29045,1.29065,31600000.0
2009-03-03 17:56:00,1.29065,1.29065,1.2899,1.29,76000000.0
2009-03-03 17:57:00,1.29,1.29015,1.2886,1.2898,86400000.0
2009-03-03 17:58:00,1.2898,1.2898,1.28865,1.2898,115800000.0
2009-03-03 17:59:00,1.28985,1.2903,1.28725,1.28855,158400000.0
2009-03-03 18:00:00,1.28855,1.28885,1.2877,1.2884,145600000.0
2009-03-03 18:01:00,1.28855,1.2887,1.28765,1.2879,84000000.0
2009-03-03 18:02:00,1.28785,1.2884,1.2869,1.2884,123200000.0
2009-03-03 18:03:00,1.28835,1.28865,1.28795,1.28795,79800000.0
2009-03-03 18:04:00,1.28835,1.2887,1.28745,1.28825,117800000.0
2009-03-03 18:05:00,1.2882,1.2882,1.28665,1.28775,139600000.0
2009-03-03 18:06:00,1.28775,1.28815,1.287,1.2872,102000000.0
2009-03-03 18:07:00,1.28715,1.2883,1.28675,1.2879,118400000.0
2009-03-03 18:08:00,1.28795,1.288,1.2863,1.2874,112400000.0
2009-03-03 18:09:00,1.28745,1.2878,1.2872,1.28765,52600000.0
2009-03-03 18:10:00,1.28765,1.28835,1.2868,1.28735,77600000.0
2009-03-03 18:11:00,1.28725,1.28805,1.2865,1.288,139000000.0
2009-03-03 18:12:00,1.288,1.28875,1.28775,1.28855,75800000.0
2009-03-03 18:13:00,1.28865,1.28865,1.28745,1.28745,108600000.0
2009-03-03 18:14:00,1.2876,1.28815,1.28675,1.2873,90000000.0
2009-03-03 18:15:00,1.2878,1.288,1.2868,1.28765,101600000.0
2009-03-03 18:16:00,1.28755,1.2877,1.28685,1.2875,86400000.0
2009-03-03 18:17:00,1.28765,1.2887,1.28745,1.2883,122800000.0
2009-03-03 18:18:00,1.2883,1.28895,1.2878,1.28895,41000000.0
2009-03-03 18:19:00,1.28915,1.28915,1.28805,1.28855,98600000.0
2009-03-03 18:20:00,1.28855,1.2891,1.28805,1.2885,110800000.0
2009-03-03 18:21:00,1.28855,1.28875,1.2875,1.28805,107000000.0
2009-03-03 18:22:00,1.2877,1.28825,1.28695,1.28705,64400000.0
2009-03-03 18:23:00,1.28725,1.28935,1.28725,1.2884,91200000.0
2009-03-03 18:24:00,1.2884,1.28955,1.28805,1.289,177200000.0
2009-03-03 18:25:00,1.28905,1.2897,1.28865,1.28925,145600000.0
2009-03-03 18:26:00,1.28935,1.2894,1.2882,1.28835,144400000.0
2009-03-03 18:27:00,1.28845,1.2889,1.28815,1.28845,125400000.0
2009-03-03 18:28:00,1.2885,1.28935,1.2879,1.28935,96200000.0
2009-03-03 18:29:00,1.28925,1.28935,1.28905,1.28925,41600000.0
2009-03-03 18:30:00,1.28925,1.2895,1.28895,1.2895,49600000.0
2009-03-03 18:31:00,1.28965,1.29025,1.2893,1.2898,82800000.0
2009-03-03 18:32:00,1.28985,1.28985,1.28855,1.2893,139000000.0
2009-03-03 18:33:00,1.28955,1.29025,1.28885,1.289,77200000.0
2009-03-03 18:34:00,1.2892,1.29015,1.289,1.2897,112600000.0
2009-03-03 18:35:00,1.28965,1.2897,1.2888,1.28895,70400000.0
2009-03-03 18:36:00,1.28895,1.2891,1.28835,1.28835,44800000.0
2009-03-03 18:37:00,1.28835,1.28915,1.28725,1.28915,163600000.0
2009-03-03 18:38:00,1.2891,1.2892,1.2887,1.289,46400000.0
2009-03-03 18:39:00,1.28895,1.289,1.28825,1.28855,46400000.0
2009-03-03 18:40:00,1.2887,1.2894,1.28855,1.28905,52600000.0
2009-03-03 18:41:00,1.28915,1.28935,1.28885,1.28915,34800000.0
2009-03-03 18:42:00,1.2895,1.2901,1.28865,1.2901,76200000.0
2009-03-03 18:43:00,1.2903,1.2905,1.28895,1.28955,125200000.0
2009-03-03 18:44:00,1.28925,1.2897,1.2891,1.2891,90200000.0
2009-03-03 18:45:00,1.2891,1.29015,1.2887,1.2897,77200000.0
2009-03-03 18:46:00,1.28975,1.29025,1.2895,1.29005,89600000.0
2009-03-03 18:47:00,1.29,1.2901,1.2888,1.28885,125600000.0
2009-03-03 18:48:00,1.2889,1.29,1.2883,1.29,88400000.0
2009-03-03 18:49:00,1.29,1.2901,1.2879,1.288,109800000.0
2009-03-03 18:50:00,1.2882,1.2888,1.2878,1.28815,51400000.0
2009-03-03 18:51:00,1.288,1.28815,1.28685,1.28775,76800000.0
2009-03-03 18:52:00,1.2877,1.2892,1.2877,1.2889,54200000.0
2009-03-03 18:53:00,1.2889,1.28985,1.28765,1.2883,63200000.0
2009-03-03 18:54:00,1.2883,1.2891,1.28765,1.28785,67000000.0
2009-03-03 18:55:00,1.288,1.28965,1.28775,1.28885,78400000.0
2009-03-03 18:56:00,1.28915,1.2895,1.289,1.28935,22000000.0
2009-03-03 18:57:00,1.28945,1.2899,1.28945,1.2895,42800000.0
2009-03-03 18:58:00,1.28995,1.29035,1.2898,1.29035,25200000.0
2009-03-03 18:59:00,1.29005,1.2905,1.28885,1.2893,44800000.0
2009-03-03 19:00:00,1.28945,1.2897,1.28865,1.2897,22600000.0
2009-03-03 19:01:00,1.28985,1.29015,1.28935,1.28985,33200000.0
2009-03-03 19:02:00,1.29005,1.29025,1.28815,1.2892,81200000.0
2009-03-03 19:03:00,1.2893,1.2894,1.2891,1.2891,22400000.0
2009-03-03 19:04:00,1.2892,1.28965,1.2889,1.28965,25600000.0
2009-03-03 19:05:00,1.28965,1.29025,1.28965,1.2902,35200000.0
2009-03-03 19:06:00,1.29015,1.29125,1.2899,1.29085,69200000.0
2009-03-03 19:07:00,1.291,1.2912,1.28835,1.28895,72800000.0
2009-03-03 19:08:00,1.28895,1.28895,1.28795,1.2884,60000000.0
2009-03-03 19:09:00,1.2885,1.28945,1.2882,1.28905,71400000.0
2009-03-03 19:10:00,1.28895,1.2897,1.2885,1.289,37600000.0
2009-03-03 19:11:00,1.28945,1.29005,1.28845,1.28935,70000000.0
2009-03-03 19:12:00,1.2896,1.28995,1.2883,1.2887,35200000.0
2009-03-03 19:13:00,1.2885,1.2894,1.2877,1.2894,94000000.0
2009-03-03 19:14:00,1.28945,1.2899,1.2888,1.2895,62400000.0
2009-03-03 19:15:00,1.2895,1.28955,1.2885,1.2887,64800000.0
2009-03-03 19:16:00,1.28875,1.2895,1.28855,1.28875,63000000.0
2009-03-03 19:17:00,1.28875,1.2894,1.2885,1.2888,84600000.0
2009-03-03 19:18:00,1.2889,1.2895,1.2886,1.28925,119400000.0
2009-03-03 19:19:00,1.28935,1.2903,1.2892,1.2895,67000000.0
2009-03-03 19:20:00,1.28925,1.2898,1.28905,1.28925,48000000.0
2009-03-03 19:21:00,1.28915,1.2914,1.28915,1.2908,45200000.0
2009-03-03 19:22:00,1.29095,1.291,1.289,1.2905,60400000.0
2009-03-03 19:23:00,1.29065,1.29065,1.2888,1.2902,52400000.0
2009-03-03 19:24:00,1.29015,1.29085,1.28875,1.2905,34800000.0
2009-03-03 19:25:00,1.29045,1.2914,1.28955,1.2897,77600000.0
2009-03-03 19:26:00,1.2898,1.29015,1.2895,1.29015,39000000.0
2009-03-03 19:27:00,1.2901,1.29035,1.29,1.29025,21400000.0
2009-03-03 19:28:00,1.2904,1.29075,1.28945,1.29055,41400000.0
2009-03-03 19:29:00,1.2906,1.29105,1.2904,1.2909,70800000.0
2009-03-03 19:30:00,1.29095,1.29135,1.28985,1.29005,48600000.0
2009-03-03 19:31:00,1.2901,1.2901,1.28915,1.2898,47600000.0
2009-03-03 19:32:00,1.29,1.29,1.28955,1.28985,11200000.0
2009-03-03 19:33:00,1.2898,1.2914,1.2897,1.2906,51400000.0
2009-03-03 19:34:00,1.2907,1.2908,1.28895,1.2901,46200000.0
2009-03-03 19:35:00,1.29,1.29085,1.2888,1.29055,78400000.0
2009-03-03 19:36:00,1.29065,1.29095,1.2896,1.2899,32800000.0
2009-03-03 19:37:00,1.2898,1.2905,1.28885,1.2905,56000000.0
2009-03-03 19:38:00,1.2906,1.29105,1.2906,1.29095,15600000.0
2009-03-03 19:39:00,1.29075,1.2909,1.2892,1.28965,31000000.0
2009-03-03 19:40:00,1.28975,1.29115,1.28875,1.28905,75200000.0
2009-03-03 19:41:00,1.28915,1.29025,1.2884,1.28875,58800000.0
2009-03-03 19:42:00,1.2884,1.29045,1.2882,1.29045,77200000.0
2009-03-03 19:43:00,1.29065,1.29085,1.2884,1.289,53400000.0
2009-03-03 19:44:00,1.289,1.2902,1.2884,1.2898,83200000.0
2009-03-03 19:45:00,1.2897,1.2899,1.288,1.2897,55400000.0
2009-03-03 19:46:00,1.2898,1.29,1.2888,1.28895,30800000.0
2009-03-03 19:47:00,1.2891,1.2892,1.2874,1.28775,40200000.0
2009-03-03 19:48:00,1.28765,1.29,1.2873,1.2887,107600000.0
2009-03-03 19:49:00,1.2888,1.2893,1.2888,1.28895,21000000.0
2009-03-03 19:50:00,1.28885,1.28955,1.2881,1.28825,45200000.0
2009-03-03 19:51:00,1.28805,1.29005,1.28745,1.28885,111400000.0
2009-03-03 19:52:00,1.28905,1.28975,1.28785,1.28785,52600000.0
2009-03-03 19:53:00,1.28765,1.28835,1.28765,1.2881,28800000.0
2009-03-03 19:54:00,1.28805,1.28925,1.28805,1.28875,36400000.0
2009-03-03 19:55:00,1.28875,1.2894,1.28825,1.2892,51800000.0
2009-03-03 19:56:00,1.2891,1.29,1.28835,1.28835,62200000.0
2009-03-03 19:57:00,1.28855,1.29005,1.28855,1.29005,15400000.0
2009-03-03 19:58:00,1.29015,1.29015,1.2878,1.2879,59800000.0
2009-03-03 19:59:00,1.28785,1.28855,1.28775,1.2883,80000000.0
2009-03-03 20:00:00,1.2882,1.2886,1.2882,1.2886,23600000.0
2009-03-03 20:01:00,1.2886,1.2893,1.28835,1.2891,19800000.0
2009-03-03 20:02:00,1.28915,1.28915,1.28915,1.28915,1400000.0
2009-03-03 20:03:00,1.2891,1.28935,1.28895,1.28895,11200000.0
2009-03-03 20:04:00,1.2892,1.28995,1.2892,1.28985,35000000.0
2009-03-03 20:05:00,1.2899,1.2899,1.2879,1.2879,23800000.0
2009-03-03 20:06:00,1.2881,1.28895,1.2877,1.2885,43200000.0
2009-03-03 20:07:00,1.2886,1.2886,1.28765,1.28775,64600000.0
2009-03-03 20:08:00,1.28795,1.28865,1.2878,1.2884,33600000.0
2009-03-03 20:09:00,1.2886,1.28865,1.2884,1.2884,22400000.0
2009-03-03 20:10:00,1.2884,1.28845,1.2884,1.28845,18200000.0
2009-03-03 20:11:00,1.28845,1.28845,1.28845,1.28845,2800000.0
2009-03-03 20:12:00,1.28855,1.28865,1.28855,1.28865,7000000.0
2009-03-03 20:13:00,1.2888,1.2903,1.2888,1.28985,39200000.0
2009-03-03 20:14:00,1.2897,1.2897,1.28805,1.28805,21200000.0
2009-03-03 20:15:00,1.2882,1.2887,1.28795,1.2887,9800000.0
2009-03-03 20:16:00,1.28865,1.2892,1.2884,1.2891,29400000.0
2009-03-03 20:17:00,1.28905,1.28905,1.28885,1.2889,20400000.0
2009-03-03 20:18:00,1.28885,1.2889,1.2887,1.2887,30400000.0
2009-03-03 20:19:00,1.2884,1.2893,1.2884,1.28875,18200000.0
2009-03-03 20:20:00,1.2886,1.28955,1.2882,1.28955,32800000.0
2009-03-03 20:21:00,1.28965,1.28965,1.28925,1.2893,8400000.0
2009-03-03 20:22:00,1.2894,1.28955,1.2894,1.2895,7000000.0
2009-03-03 20:23:00,1.28915,1.2893,1.2888,1.2891,16800000.0
2009-03-03 20:24:00,1.28935,1.28935,1.2884,1.2884,13000000.0
2009-03-03 20:25:00,1.28815,1.28845,1.2878,1.28845,14000000.0
2009-03-03 20:26:00,1.28789,1.28796,1.2878,1.28792,67200000.0
2009-03-03 20:27:00,1.28865,1.28885,1.2881,1.28885,29400000.0
2009-03-03 20:28:00,1.28915,1.28915,1.28895,1.28895,5600000.0
2009-03-03 20:29:00,1.289,1.289,1.2887,1.28895,5600000.0
2009-03-03 20:30:00,1.28915,1.28935,1.2887,1.28915,12600000.0
2009-03-03 20:31:00,1.28895,1.28925,1.28895,1.28925,5600000.0
2009-03-03 20:32:00,1.28915,1.2892,1.28895,1.289,5600000.0
2009-03-03 20:33:00,1.289,1.289,1.2889,1.289,9800000.0
2009-03-03 20:34:00,1.2888,1.2894,1.2886,1.2893,73200000.0
2009-03-03 20:35:00,1.2893,1.2893,1.2888,1.2889,36200000.0
2009-03-03 20:36:00,1.2889,1.2891,1.28805,1.2887,79600000.0
2009-03-03 20:37:00,1.2888,1.2891,1.28785,1.28785,41200000.0
2009-03-03 20:38:00,1.288,1.28865,1.28795,1.28815,51000000.0
2009-03-03 20:39:00,1.28815,1.2883,1.28785,1.28785,25000000.0
2009-03-03 20:40:00,1.28785,1.2882,1.28785,1.2882,65600000.0
2009-03-03 20:41:00,1.28825,1.2883,1.28755,1.28765,58600000.0
2009-03-03 20:42:00,1.28765,1.2881,1.2876,1.2881,38600000.0
2009-03-03 20:43:00,1.288,1.288,1.2876,1.28795,24000000.0
2009-03-03 20:44:00,1.2879,1.2879,1.28755,1.28755,12600000.0
2009-03-03 20:45:00,1.28755,1.2884,1.28745,1.28795,56600000.0
2009-03-03 20:46:00,1.28815,1.28815,1.2872,1.28755,59600000.0
2009-03-03 20:47:00,1.28775,1.28825,1.28725,1.28755,70800000.0
2009-03-03 20:48:00,1.28755,1.2887,1.2875,1.2882,33600000.0
2009-03-03 20:49:00,1.28815,1.28915,1.2875,1.28875,85400000.0
2009-03-03 20:50:00,1.2888,1.289,1.28825,1.28855,66400000.0
2009-03-03 20:51:00,1.28865,1.28875,1.28775,1.28805,35200000.0
2009-03-03 20:52:00,1.28815,1.28895,1.28785,1.28825,40000000.0
2009-03-03 20:53:00,1.2882,1.289,1.2882,1.2888,41400000.0
2009-03-03 20:54:00,1.28875,1.28895,1.2884,1.28855,27000000.0
2009-03-03 20:55:00,1.28865,1.28895,1.28835,1.28895,22000000.0
2009-03-03 20:56:00,1.2889,1.2893,1.2886,1.28885,44000000.0
2009-03-03 20:57:00,1.28875,1.28905,1.28865,1.289,32600000.0
2009-03-03 20:58:00,1.2891,1.28965,1.2891,1.28955,30800000.0
2009-03-03 20:59:00,1.28965,1.29005,1.28945,1.2895,37600000.0
2009-03-03 21:00:00,1.28945,1.29,1.2886,1.28865,96800000.0
2009-03-03 21:01:00,1.2892,1.2897,1.2886,1.2896,60800000.0
2009-03-03 21:02:00,1.28995,1.2902,1.2893,1.28965,41000000.0
2009-03-03 21:03:00,1.2899,1.2901,1.2887,1.28955,45000000.0
2009-03-03 21:04:00,1.2898,1.2911,1.2884,1.28855,58600000.0
2009-03-03 21:05:00,1.2886,1.2899,1.2885,1.28935,54200000.0
2009-03-03 21:06:00,1.28915,1.2902,1.2891,1.2902,22400000.0
2009-03-03 21:07:00,1.2902,1.2902,1.28935,1.29,42200000.0
2009-03-03 21:08:00,1.28995,1.29005,1.28975,1.2898,23000000.0
2009-03-03 21:09:00,1.28985,1.2901,1.28905,1.2893,41600000.0
2009-03-03 21:10:00,1.2893,1.2893,1.2892,1.2892,5600000.0
2009-03-03 21:11:00,1.289,1.2898,1.289,1.2898,31400000.0
2009-03-03 21:12:00,1.28985,1.2906,1.2895,1.2906,32600000.0
2009-03-03 21:13:00,1.29075,1.29075,1.2893,1.28965,43000000.0
2009-03-03 21:14:00,1.28975,1.29135,1.28975,1.29095,46800000.0
2009-03-03 21:15:00,1.2909,1.2909,1.2905,1.2908,18400000.0
2009-03-03 21:16:00,1.29085,1.29085,1.2902,1.2906,33600000.0
2009-03-03 21:17:00,1.2906,1.29075,1.29015,1.2902,52200000.0
2009-03-03 21:18:00,1.2902,1.2907,1.2902,1.2907,16000000.0
2009-03-03 21:19:00,1.29065,1.29095,1.29045,1.2908,9800000.0
2009-03-03 21:20:00,1.29055,1.2911,1.2899,1.29055,51800000.0
2009-03-03 21:21:00,1.2908,1.29105,1.29025,1.29055,19800000.0
2009-03-03 21:22:00,1.2907,1.2907,1.2905,1.2905,5800000.0
2009-03-03 21:23:00,1.29075,1.29145,1.29075,1.29145,26800000.0
2009-03-03 21:24:00,1.29125,1.2921,1.2903,1.2906,81200000.0
2009-03-03 21:25:00,1.29085,1.29135,1.29085,1.29125,23800000.0
2009-03-03 21:26:00,1.29145,1.2916,1.2905,1.2915,37800000.0
2009-03-03 21:27:00,1.2916,1.2916,1.291,1.2912,35600000.0
2009-03-03 21:28:00,1.2912,1.2919,1.29055,1.2907,61600000.0
2009-03-03 21:29:00,1.2907,1.29075,1.29055,1.29075,18600000.0
2009-03-03 21:30:00,1.2909,1.2913,1.2909,1.2913,17000000.0
2009-03-03 21:31:00,1.29145,1.292,1.2905,1.2906,31800000.0
2009-03-03 21:32:00,1.2906,1.2911,1.2904,1.2909,39400000.0
2009-03-03 21:33:00,1.2911,1.29165,1.29055,1.29165,34200000.0
2009-03-03 21:34:00,1.29123,1.29225,1.29105,1.2921,42800000.0
2009-03-03 21:35:00,1.2922,1.29235,1.29125,1.2917,38200000.0
2009-03-03 21:36:00,1.29175,1.2928,1.29165,1.2922,33400000.0
2009-03-03 21:37:00,1.29215,1.29235,1.29045,1.29045,38400000.0
2009-03-03 21:38:00,1.2906,1.2909,1.2889,1.2893,86600000.0
2009-03-03 21:39:00,1.2894,1.29105,1.2894,1.29075,48000000.0
2009-03-03 21:40:00,1.29045,1.29045,1.28925,1.28975,41200000.0
2009-03-03 21:41:00,1.2899,1.2903,1.2892,1.2894,76200000.0
2009-03-03 21:42:00,1.28965,1.29055,1.2893,1.29055,65800000.0
2009-03-03 21:43:00,1.2906,1.29075,1.28905,1.28925,55200000.0
2009-03-03 21:44:00,1.2892,1.28945,1.2887,1.28915,39200000.0
2009-03-03 21:45:00,1.28915,1.28955,1.28855,1.28925,57200000.0
2009-03-03 21:46:00,1.2891,1.28945,1.2888,1.28885,63000000.0
2009-03-03 21:47:00,1.28885,1.28985,1.28885,1.2891,82200000.0
2009-03-03 21:48:00,1.28895,1.2898,1.28765,1.2898,142200000.0
2009-03-03 21:49:00,1.2898,1.2907,1.28965,1.28975,211800000.0
2009-03-03 21:50:00,1.2898,1.2899,1.2898,1.2898,182200000.0
2009-03-03 21:51:00,1.2898,1.2898,1.2898,1.2898,124800000.0
2009-03-03 21:52:00,1.2898,1.2898,1.2898,1.2898,196600000.0
2009-03-03 21:53:00,1.28985,1.2903,1.2896,1.2901,34600000.0
2009-03-03 21:54:00,1.28995,1.2904,1.2899,1.2903,26600000.0
2009-03-03 21:55:00,1.29025,1.2903,1.2895,1.28985,19800000.0
2009-03-03 21:56:00,1.2901,1.29035,1.2898,1.29015,16800000.0
2009-03-03 21:57:00,1.2903,1.2907,1.2903,1.29055,9800000.0
2009-03-03 21:58:00,1.2905,1.2908,1.28955,1.2907,26800000.0
2009-03-03 21:59:00,1.29045,1.2911,1.28965,1.2905,47600000.0
2009-03-03 22:00:00,1.2903,1.2905,1.29,1.2904,30800000.0
2009-03-03 22:01:00,1.29035,1.29035,1.2894,1.2894,57000000.0
2009-03-03 22:02:00,1.28955,1.28975,1.2892,1.28935,30200000.0
2009-03-03 22:03:00,1.28925,1.2894,1.2892,1.2893,11200000.0
2009-03-03 22:04:00,1.2894,1.2894,1.28915,1.2892,10000000.0
2009-03-03 22:05:00,1.2892,1.2894,1.28895,1.289,26600000.0
2009-03-03 22:06:00,1.28915,1.2895,1.28915,1.2893,19200000.0
2009-03-03 22:07:00,1.28955,1.2896,1.28905,1.28915,31800000.0
2009-03-03 22:08:00,1.2893,1.29045,1.2893,1.29045,18400000.0
2009-03-03 22:09:00,1.2905,1.29055,1.28995,1.29025,42200000.0
2009-03-03 22:10:00,1.2905,1.2908,1.2905,1.2906,23000000.0
2009-03-03 22:11:00,1.2907,1.2907,1.29,1.2903,24000000.0
2009-03-03 22:12:00,1.2902,1.2902,1.28835,1.28865,37200000.0
2009-03-03 22:13:00,1.28865,1.2888,1.28835,1.2887,41000000.0
2009-03-03 22:14:00,1.28865,1.28905,1.2884,1.28905,29800000.0
2009-03-03 22:15:00,1.28895,1.28935,1.28875,1.2891,7200000.0
2009-03-03 22:16:00,1.2892,1.29025,1.2889,1.28965,31600000.0
2009-03-03 22:17:00,1.28975,1.2902,1.289,1.28945,40400000.0
2009-03-03 22:18:00,1.2896,1.2905,1.2896,1.2905,18600000.0
2009-03-03 22:19:00,1.29025,1.29035,1.2896,1.29035,26000000.0
2009-03-03 22:20:00,1.2903,1.2906,1.2898,1.2902,17200000.0
2009-03-03 22:21:00,1.28985,1.2899,1.28955,1.28955,22000000.0
2009-03-03 22:22:00,1.2895,1.2895,1.2881,1.28905,66400000.0
2009-03-03 22:23:00,1.28915,1.28935,1.2889,1.289,52600000.0
2009-03-03 22:24:00,1.28895,1.2899,1.28705,1.28985,70200000.0
2009-03-03 22:25:00,1.28975,1.28975,1.28975,1.28975,15400000.0
2009-03-03 22:26:00,1.28975,1.28985,1.28975,1.28975,42400000.0
2009-03-03 22:27:00,1.28975,1.28975,1.28975,1.28975,35000000.0
2009-03-03 22:28:00,1.28975,1.28985,1.2897,1.2897,8600000.0
2009-03-03 22:29:00,1.2899,1.2899,1.28955,1.28975,33000000.0
2009-03-03 22:30:00,1.28975,1.28975,1.28975,1.28975,41400000.0
2009-03-03 22:31:00,1.28995,1.28995,1.28965,1.28975,21400000.0
2009-03-03 22:32:00,1.28975,1.28975,1.28975,1.28975,46000000.0
2009-03-03 22:33:00,1.28975,1.28975,1.28975,1.28975,10200000.0
2009-03-03 22:34:00,1.28975,1.28975,1.2892,1.28975,18400000.0
2009-03-03 22:35:00,1.28975,1.29095,1.28965,1.2898,94000000.0
2009-03-03 22:36:00,1.2898,1.28995,1.28965,1.28975,17800000.0
2009-03-03 22:37:00,1.28975,1.28995,1.28975,1.28975,29400000.0
2009-03-03 22:38:00,1.2899,1.2899,1.2897,1.28975,18400000.0
2009-03-03 22:39:00,1.28975,1.28975,1.28855,1.28855,16400000.0
2009-03-03 22:40:00,1.28805,1.2889,1.2871,1.2887,24200000.0
2009-03-03 22:41:00,1.2885,1.28895,1.2877,1.28815,34800000.0
2009-03-03 22:42:00,1.2882,1.28835,1.2881,1.28815,14000000.0
2009-03-03 22:43:00,1.2883,1.28835,1.2883,1.28835,2800000.0
2009-03-03 22:44:00,1.28845,1.28935,1.2878,1.28855,29000000.0
2009-03-03 22:45:00,1.28855,1.2891,1.28815,1.2887,18400000.0
2009-03-03 22:46:00,1.2888,1.2888,1.28755,1.2877,33600000.0
2009-03-03 22:47:00,1.2878,1.2884,1.28765,1.2884,21000000.0
2009-03-03 22:48:00,1.28855,1.28875,1.28845,1.2887,7000000.0
2009-03-03 22:49:00,1.2887,1.28875,1.28795,1.28805,23000000.0
2009-03-03 22:50:00,1.28775,1.2882,1.28775,1.2882,4200000.0
2009-03-03 22:51:00,1.2881,1.2881,1.28755,1.28765,16800000.0
2009-03-03 22:52:00,1.28765,1.28855,1.28695,1.28855,30000000.0
2009-03-03 22:53:00,1.28855,1.2888,1.2885,1.28855,47800000.0
2009-03-03 22:54:00,1.28855,1.28875,1.2884,1.2885,49600000.0
2009-03-03 22:55:00,1.28855,1.28925,1.2883,1.28855,42600000.0
2009-03-03 22:56:00,1.28855,1.28855,1.2877,1.2877,14400000.0
2009-03-03 22:57:00,1.28765,1.28775,1.28695,1.2872,11400000.0
2009-03-03 22:58:00,1.2871,1.28725,1.28575,1.2865,29000000.0
2009-03-03 22:59:00,1.2866,1.28765,1.2854,1.2871,72400000.0
2009-03-03 23:00:00,1.28705,1.28705,1.2853,1.286,29600000.0
2009-03-03 23:01:00,1.2862,1.2886,1.2862,1.28765,99800000.0
2009-03-03 23:02:00,1.2871,1.28905,1.2868,1.2887,12600000.0
2009-03-03 23:03:00,1.28835,1.28865,1.28715,1.28715,70800000.0
2009-03-03 23:04:00,1.287,1.28935,1.28695,1.2887,46800000.0
2009-03-03 23:05:00,1.2888,1.28955,1.28645,1.2867,67600000.0
2009-03-03 23:06:00,1.28705,1.28705,1.28665,1.28685,57000000.0
2009-03-03 23:07:00,1.28695,1.2894,1.2868,1.28895,75900000.0
2009-03-03 23:08:00,1.28875,1.28875,1.28605,1.28805,83200000.0
2009-03-03 23:09:00,1.28695,1.2883,1.28625,1.288,51200000.0
2009-03-03 23:10:00,1.2882,1.28825,1.2862,1.28625,35200000.0
2009-03-03 23:11:00,1.2865,1.2871,1.2865,1.28685,35400000.0
2009-03-03 23:12:00,1.28775,1.28775,1.28725,1.2875,28600000.0
2009-03-03 23:13:00,1.2867,1.2871,1.2865,1.2871,28600000.0
2009-03-03 23:14:00,1.28715,1.288,1.28635,1.28695,28000000.0
2009-03-03 23:15:00,1.28675,1.2869,1.2857,1.2865,78200000.0
2009-03-03 23:16:00,1.28655,1.289,1.2865,1.2887,42800000.0
2009-03-03 23:17:00,1.2886,1.28915,1.287,1.2871,74400000.0
2009-03-03 23:18:00,1.2873,1.28785,1.2858,1.28655,77000000.0
2009-03-03 23:19:00,1.28675,1.2882,1.28665,1.2874,28000000.0
2009-03-03 23:20:00,1.28765,1.2877,1.28575,1.28665,40000000.0
2009-03-03 23:21:00,1.2865,1.2868,1.28605,1.2868,33400000.0
2009-03-03 23:22:00,1.28655,1.2867,1.28615,1.2867,11400000.0
2009-03-03 23:23:00,1.28645,1.2866,1.2844,1.28495,41200000.0
2009-03-03 23:24:00,1.28505,1.2853,1.28495,1.28505,12600000.0
2009-03-03 23:25:00,1.28485,1.2855,1.2848,1.28535,23800000.0
2009-03-03 23:26:00,1.28495,1.28565,1.2848,1.2854,28000000.0
2009-03-03 23:27:00,1.2855,1.2857,1.2855,1.2857,7000000.0
2009-03-03 23:28:00,1.2855,1.286,1.28395,1.286,56600000.0
2009-03-03 23:29:00,1.28605,1.28675,1.2857,1.28665,38800000.0
2009-03-03 23:30:00,1.28585,1.28615,1.2843,1.28615,33400000.0
2009-03-03 23:31:00,1.28615,1.28615,1.28545,1.2861,11200000.0
2009-03-03 23:32:00,1.28595,1.28595,1.2848,1.28505,32200000.0
2009-03-03 23:33:00,1.28505,1.2853,1.28345,1.28515,38000000.0
2009-03-03 23:34:00,1.2849,1.2856,1.28405,1.28555,34600000.0
2009-03-03 23:35:00,1.28565,1.28565,1.28535,1.28565,8400000.0
2009-03-03 23:36:00,1.28555,1.28575,1.2852,1.28575,18200000.0
2009-03-03 23:37:00,1.286,1.286,1.286,1.286,1400000.0
2009-03-03 23:38:00,1.2861,1.28715,1.2858,1.28685,21000000.0
2009-03-03 23:39:00,1.28715,1.2873,1.28435,1.2871,66800000.0
2009-03-03 23:40:00,1.28675,1.28675,1.28475,1.28625,32600000.0
2009-03-03 23:41:00,1.28635,1.28635,1.2852,1.2852,17600000.0
2009-03-03 23:42:00,1.2854,1.2858,1.2854,1.2858,4200000.0
2009-03-03 23:43:00,1.28605,1.28615,1.28605,1.28615,4200000.0
2009-03-03 23:44:00,1.28625,1.28625,1.286,1.2861,7000000.0
2009-03-03 23:45:00,1.28625,1.28625,1.286,1.286,11200000.0
2009-03-03 23:46:00,1.28615,1.2863,1.2861,1.2863,5600000.0
2009-03-03 23:47:00,1.2862,1.2875,1.2862,1.28675,41400000.0
2009-03-03 23:48:00,1.2867,1.2867,1.2867,1.2867,1400000.0
2009-03-03 23:49:00,1.28645,1.28675,1.28645,1.28675,5600000.0
2009-03-03 23:50:00,1.28665,1.2874,1.28655,1.287,16800000.0
2009-03-03 23:51:00,1.2868,1.28765,1.28585,1.2874,51600000.0
2009-03-03 23:52:00,1.28755,1.2879,1.28735,1.28775,53600000.0
2009-03-03 23:53:00,1.28735,1.288,1.28725,1.2875,84000000.0
2009-03-03 23:54:00,1.28745,1.28795,1.2874,1.28795,17000000.0
2009-03-03 23:55:00,1.28815,1.2885,1.28765,1.288,107400000.0
2009-03-03 23:56:00,1.28805,1.28815,1.28735,1.28815,52200000.0
2009-03-03 23:57:00,1.28805,1.2883,1.28685,1.2879,46600000.0
2009-03-03 23:58:00,1.28775,1.2879,1.2875,1.28765,7200000.0
2009-03-03 23:59:00,1.28775,1.2893,1.28745,1.28745,60800000.0
2009-03-04 00:00:00,1.2889,1.28915,1.28755,1.2883,25600000.0
2009-03-04 00:01:00,1.2886,1.2886,1.28755,1.2877,19200000.0
2009-03-04 00:02:00,1.288,1.2887,1.288,1.2887,15400000.0
2009-03-04 00:03:00,1.28885,1.28885,1.2879,1.2879,21000000.0
2009-03-04 00:04:00,1.2881,1.2881,1.288,1.288,2800000.0
2009-03-04 00:05:00,1.28825,1.2888,1.2879,1.2888,21000000.0
2009-03-04 00:06:00,1.2889,1.289,1.2889,1.289,2800000.0
2009-03-04 00:07:00,1.28865,1.2892,1.28815,1.28815,8400000.0
2009-03-04 00:08:00,1.28845,1.2895,1.28845,1.2892,22400000.0
2009-03-04 00:09:00,1.2892,1.28925,1.288,1.28815,17000000.0
2009-03-04 00:10:00,1.28825,1.2888,1.2882,1.2886,7000000.0
2009-03-04 00:11:00,1.2886,1.28875,1.28825,1.28875,11200000.0
2009-03-04 00:12:00,1.28855,1.28855,1.28795,1.28825,9800000.0
2009-03-04 00:13:00,1.2886,1.28905,1.2886,1.2888,12600000.0
2009-03-04 00:14:00,1.2887,1.2889,1.2884,1.2886,9800000.0
2009-03-04 00:15:00,1.2887,1.2889,1.2887,1.28885,5600000.0
2009-03-04 00:16:00,1.28925,1.29,1.2884,1.28955,43600000.0
2009-03-04 00:17:00,1.2894,1.28955,1.2886,1.2886,9800000.0
2009-03-04 00:18:00,1.28885,1.28885,1.2887,1.28885,4200000.0
2009-03-04 00:19:00,1.289,1.289,1.28885,1.28885,2800000.0
2009-03-04 00:20:00,1.2889,1.2889,1.2889,1.2889,1400000.0
2009-03-04 00:21:00,1.289,1.289,1.289,1.289,1400000.0
2009-03-04 00:22:00,1.28895,1.28915,1.28825,1.2889,10000000.0
2009-03-04 00:23:00,1.28895,1.28895,1.28895,1.28895,1400000.0
2009-03-04 00:24:00,1.28895,1.28895,1.28875,1.2889,8400000.0
2009-03-04 00:25:00,1.28825,1.28925,1.28735,1.28735,32800000.0
2009-03-04 00:26:00,1.2874,1.2885,1.2874,1.2878,38000000.0
2009-03-04 00:27:00,1.2878,1.28795,1.2878,1.28795,4600000.0
2009-03-04 00:28:00,1.28795,1.28815,1.28775,1.28795,18400000.0
2009-03-04 00:29:00,1.28805,1.28805,1.28785,1.2879,14600000.0
2009-03-04 00:30:00,1.28805,1.28805,1.2878,1.2878,12200000.0
2009-03-04 00:31:00,1.2878,1.2878,1.28715,1.28725,33200000.0
2009-03-04 00:32:00,1.2873,1.2873,1.2868,1.2868,6800000.0
2009-03-04 00:33:00,1.2874,1.2882,1.28685,1.287,48800000.0
2009-03-04 00:34:00,1.2872,1.2878,1.2872,1.28765,12600000.0
2009-03-04 00:35:00,1.28765,1.2879,1.2869,1.2876,56600000.0
2009-03-04 00:36:00,1.28765,1.288,1.2873,1.2873,34800000.0
2009-03-04 00:37:00,1.2874,1.2876,1.2866,1.28675,70800000.0
2009-03-04 00:38:00,1.28715,1.2873,1.28675,1.28685,22000000.0
2009-03-04 00:39:00,1.2869,1.28735,1.28685,1.28725,16600000.0
2009-03-04 00:40:00,1.2869,1.2889,1.2868,1.28865,45400000.0
2009-03-04 00:41:00,1.2887,1.2887,1.2866,1.28845,45600000.0
2009-03-04 00:42:00,1.28855,1.2887,1.28805,1.2887,25800000.0
2009-03-04 00:43:00,1.2893,1.2893,1.2876,1.28915,29000000.0
2009-03-04 00:44:00,1.289,1.28965,1.2887,1.289,44600000.0
2009-03-04 00:45:00,1.289,1.2895,1.28893,1.28925,65200000.0
2009-03-04 00:46:00,1.28925,1.28925,1.28925,1.28925,8000000.0
2009-03-04 00:47:00,1.28925,1.2893,1.28925,1.28925,88000000.0
2009-03-04 00:48:00,1.28925,1.28935,1.2879,1.28905,168399998.0
2009-03-04 00:49:00,1.2892,1.28925,1.2881,1.28925,125200000.0
2009-03-04 00:50:00,1.28925,1.2893,1.28925,1.2893,63800000.0
2009-03-04 00:51:00,1.28935,1.28955,1.28935,1.28955,6400000.0
2009-03-04 00:52:00,1.2896,1.28975,1.28915,1.28955,22200000.0
2009-03-04 00:53:00,1.2892,1.28925,1.2892,1.28925,25400000.0
2009-03-04 00:54:00,1.28925,1.28925,1.2888,1.2888,40000000.0
2009-03-04 00:55:00,1.28925,1.28925,1.2881,1.28835,190800000.0
2009-03-04 00:56:00,1.28905,1.28905,1.28825,1.2885,59200000.0
2009-03-04 00:57:00,1.28857,1.28882,1.28836,1.2886,23600000.0
2009-03-04 00:58:00,1.28815,1.2884,1.28795,1.2882,23600000.0
2009-03-04 00:59:00,1.28825,1.28845,1.28785,1.28845,34800000.0
2009-03-04 01:00:00,1.2885,1.28895,1.28845,1.28895,35000000.0
2009-03-04 01:01:00,1.28895,1.289,1.28885,1.28885,142400000.0
2009-03-04 01:02:00,1.28885,1.28905,1.2886,1.2889,132600000.0
2009-03-04 01:03:00,1.289,1.2894,1.289,1.28925,20600000.0
2009-03-04 01:04:00,1.2894,1.2894,1.28905,1.28905,18400000.0
2009-03-04 01:05:00,1.28895,1.28935,1.28895,1.28925,19200000.0
2009-03-04 01:06:00,1.28935,1.28935,1.2885,1.2887,14200000.0
2009-03-04 01:07:00,1.2888,1.28905,1.2888,1.28885,12800000.0
2009-03-04 01:08:00,1.28895,1.28895,1.2885,1.2885,19200000.0
2009-03-04 01:09:00,1.28855,1.28865,1.28855,1.28855,11200000.0
2009-03-04 01:10:00,1.28855,1.2888,1.28855,1.2886,19200000.0
2009-03-04 01:11:00,1.28865,1.2887,1.2886,1.2886,11200000.0
2009-03-04 01:12:00,1.2886,1.2888,1.28855,1.28855,46400000.0
2009-03-04 01:13:00,1.28865,1.2887,1.2885,1.2886,35200000.0
2009-03-04 01:14:00,1.2886,1.28925,1.2886,1.28925,56000000.0
2009-03-04 01:15:00,1.28925,1.28945,1.2884,1.28865,43200000.0
2009-03-04 01:16:00,1.2886,1.28935,1.28845,1.28845,41400000.0
2009-03-04 01:17:00,1.2885,1.289,1.2884,1.2886,24000000.0
2009-03-04 01:18:00,1.2887,1.28875,1.2887,1.28875,4800000.0
2009-03-04 01:19:00,1.28905,1.2893,1.28865,1.2887,28800000.0
2009-03-04 01:20:00,1.2888,1.2892,1.2888,1.2892,24000000.0
2009-03-04 01:21:00,1.2893,1.2895,1.28885,1.2895,17200000.0
2009-03-04 01:22:00,1.2895,1.2895,1.28883,1.2889,28200000.0
2009-03-04 01:23:00,1.28895,1.2892,1.2889,1.2891,30700000.0
2009-03-04 01:24:00,1.2889,1.289,1.28808,1.28843,45500000.0
2009-03-04 01:25:00,1.289,1.2893,1.28832,1.28885,109700000.0
2009-03-04 01:26:00,1.289,1.2895,1.2888,1.28945,60200000.0
2009-03-04 01:27:00,1.28955,1.2898,1.2891,1.2896,31600000.0
2009-03-04 01:28:00,1.28965,1.2897,1.28965,1.2897,16000000.0
2009-03-04 01:29:00,1.28965,1.2897,1.2896,1.2896,19200000.0
2009-03-04 01:30:00,1.2897,1.2899,1.28925,1.2899,17400000.0
2009-03-04 01:31:00,1.29,1.2902,1.2894,1.28955,35200000.0
2009-03-04 01:32:00,1.2896,1.28975,1.2895,1.28975,36800000.0
2009-03-04 01:33:00,1.28985,1.2901,1.28905,1.28915,58200000.0
2009-03-04 01:34:00,1.28925,1.28925,1.28925,1.28925,3200000.0
2009-03-04 01:35:00,1.28925,1.28935,1.2888,1.2889,14000000.0
2009-03-04 01:36:00,1.28905,1.2894,1.28905,1.2894,23000000.0
2009-03-04 01:37:00,1.28945,1.29,1.289,1.28995,34600000.0
2009-03-04 01:38:00,1.29005,1.29015,1.2896,1.28965,25000000.0
2009-03-04 01:39:00,1.2898,1.2898,1.2896,1.28975,4800000.0
2009-03-04 01:40:00,1.2898,1.2899,1.2892,1.2892,58600000.0
2009-03-04 01:41:00,1.2892,1.28925,1.289,1.28925,11000000.0
2009-03-04 01:42:00,1.2893,1.2895,1.28915,1.28915,23800000.0
2009-03-04 01:43:00,1.2892,1.2899,1.2892,1.28955,34600000.0
2009-03-04 01:44:00,1.28955,1.2898,1.2895,1.28955,11200000.0
2009-03-04 01:45:00,1.28965,1.2903,1.28925,1.2902,25200000.0
2009-03-04 01:46:00,1.2902,1.29035,1.28965,1.29005,47400000.0
2009-03-04 01:47:00,1.29005,1.29035,1.2895,1.28965,54800000.0
2009-03-04 01:48:00,1.2897,1.29,1.28905,1.28905,65800000.0
2009-03-04 01:49:00,1.2888,1.29005,1.2888,1.29005,84600000.0
2009-03-04 01:50:00,1.28985,1.29,1.28933,1.2897,43600000.0
2009-03-04 01:51:00,1.28945,1.28985,1.2893,1.28985,46600000.0
2009-03-04 01:52:00,1.2897,1.29015,1.2895,1.29005,39400000.0
2009-03-04 01:53:00,1.29005,1.29005,1.2896,1.28985,24200000.0
2009-03-04 01:54:00,1.28975,1.28985,1.28975,1.28975,4200000.0
2009-03-04 01:55:00,1.28985,1.29045,1.28945,1.28985,31600000.0
2009-03-04 01:56:00,1.2898,1.2899,1.2894,1.28985,14000000.0
2009-03-04 01:57:00,1.28965,1.29005,1.2894,1.2899,19600000.0
2009-03-04 01:58:00,1.29005,1.29005,1.2895,1.2899,19600000.0
2009-03-04 01:59:00,1.28945,1.2898,1.28945,1.2896,13200000.0
2009-03-04 02:00:00,1.28995,1.29085,1.28995,1.2902,40600000.0
2009-03-04 02:01:00,1.2898,1.29005,1.289,1.28985,35600000.0
2009-03-04 02:02:00,1.28905,1.29015,1.28905,1.2899,36200000.0
2009-03-04 02:03:00,1.2901,1.29025,1.28945,1.2897,14000000.0
2009-03-04 02:04:00,1.29005,1.2901,1.2893,1.28955,25800000.0
2009-03-04 02:05:00,1.2897,1.28985,1.28965,1.28985,24400000.0
2009-03-04 02:06:00,1.28975,1.28995,1.28975,1.28975,9800000.0
2009-03-04 02:07:00,1.2898,1.2899,1.2898,1.2898,7000000.0
2009-03-04 02:08:00,1.2899,1.29,1.28965,1.28965,15000000.0
2009-03-04 02:09:00,1.28965,1.28965,1.28965,1.28965,32000000.0
2009-03-04 02:10:00,1.28965,1.28965,1.28965,1.28965,16000000.0
2009-03-04 02:11:00,1.28965,1.28965,1.2893,1.28935,18800000.0
2009-03-04 02:12:00,1.28935,1.28935,1.28845,1.2886,16200000.0
2009-03-04 02:13:00,1.2888,1.2893,1.28865,1.2892,40600000.0
2009-03-04 02:14:00,1.2894,1.28955,1.2893,1.28945,8400000.0
2009-03-04 02:15:00,1.28935,1.28975,1.28935,1.28975,9800000.0
2009-03-04 02:16:00,1.28975,1.2898,1.28905,1.28905,23000000.0
2009-03-04 02:17:00,1.28905,1.2892,1.28895,1.2892,15400000.0
2009-03-04 02:18:00,1.28915,1.2895,1.28865,1.2893,19600000.0
2009-03-04 02:19:00,1.2896,1.29005,1.28915,1.29005,16800000.0
2009-03-04 02:20:00,1.29015,1.2904,1.2889,1.2889,11400000.0
2009-03-04 02:21:00,1.28905,1.2892,1.28905,1.28905,8400000.0
2009-03-04 02:22:00,1.28885,1.2892,1.2888,1.2888,16800000.0
2009-03-04 02:23:00,1.2887,1.2888,1.2887,1.2888,11000000.0
2009-03-04 02:24:00,1.2889,1.2889,1.2885,1.28875,21400000.0
2009-03-04 02:25:00,1.28895,1.28905,1.28895,1.28905,16000000.0
2009-03-04 02:26:00,1.28905,1.28905,1.28835,1.28905,92400000.0
2009-03-04 02:27:00,1.2892,1.28955,1.2889,1.28895,182000000.0
2009-03-04 02:28:00,1.28895,1.28895,1.28815,1.28865,181000000.0
2009-03-04 02:29:00,1.2883,1.28845,1.2881,1.2883,62600000.0
2009-03-04 02:30:00,1.2883,1.2883,1.28175,1.28175,166000000.0
2009-03-04 02:31:00,1.282,1.28335,1.2816,1.2827,98600000.0
2009-03-04 02:32:00,1.283,1.2845,1.2822,1.2827,141600000.0
2009-03-04 02:33:00,1.28245,1.2844,1.2821,1.2821,111200000.0
2009-03-04 02:34:00,1.282,1.283,1.28,1.2825,208100000.0
2009-03-04 02:35:00,1.28255,1.28275,1.2807,1.28265,94000000.0
2009-03-04 02:36:00,1.28255,1.28315,1.2813,1.28315,66800000.0
2009-03-04 02:37:00,1.28285,1.28345,1.28205,1.2822,86400000.0
2009-03-04 02:38:00,1.2826,1.2826,1.28065,1.28185,87600000.0
2009-03-04 02:39:00,1.28195,1.2827,1.28045,1.28195,83600000.0
2009-03-04 02:40:00,1.2822,1.28795,1.28195,1.28385,89800000.0
2009-03-04 02:41:00,1.28435,1.286,1.2841,1.2847,147200000.0
2009-03-04 02:42:00,1.2847,1.2847,1.28267,1.28435,113400000.0
2009-03-04 02:43:00,1.2843,1.28495,1.28272,1.28272,73000000.0
2009-03-04 02:44:00,1.2822,1.28385,1.28185,1.2837,104100000.0
2009-03-04 02:45:00,1.2835,1.2839,1.28145,1.28175,107600000.0
2009-03-04 02:46:00,1.2815,1.28395,1.28115,1.2821,75600000.0
2009-03-04 02:47:00,1.2823,1.2828,1.2812,1.2815,61800000.0
2009-03-04 02:48:00,1.28165,1.28215,1.2806,1.2815,76400000.0
2009-03-04 02:49:00,1.28165,1.2826,1.2807,1.2823,79600000.0
2009-03-04 02:50:00,1.28235,1.28305,1.2819,1.28305,54600000.0
2009-03-04 02:51:00,1.28315,1.28315,1.2822,1.2823,38200000.0
2009-03-04 02:52:00,1.28235,1.28235,1.28095,1.28175,62000000.0
2009-03-04 02:53:00,1.28165,1.2821,1.2807,1.2807,82400000.0
2009-03-04 02:54:00,1.2811,1.28155,1.2783,1.27995,84800000.0
2009-03-04 02:55:00,1.27995,1.28055,1.2798,1.28005,52800000.0
2009-03-04 02:56:00,1.2805,1.28065,1.2787,1.279,84200000.0
2009-03-04 02:57:00,1.27895,1.28235,1.27895,1.2809,84800000.0
2009-03-04 02:58:00,1.28135,1.2815,1.27865,1.2804,89200000.0
2009-03-04 02:59:00,1.28075,1.28135,1.27915,1.27915,68600000.0
2009-03-04 03:00:00,1.2794,1.2803,1.2788,1.27915,83200000.0
2009-03-04 03:01:00,1.2793,1.28075,1.2793,1.28065,40600000.0
2009-03-04 03:02:00,1.28015,1.28135,1.28015,1.2807,51800000.0
2009-03-04 03:03:00,1.2808,1.2811,1.2795,1.2801,64800000.0
2009-03-04 03:04:00,1.2802,1.28095,1.2788,1.2796,80000000.0
2009-03-04 03:05:00,1.28,1.2803,1.27915,1.2803,47800000.0
2009-03-04 03:06:00,1.27975,1.28045,1.27935,1.2804,32800000.0
2009-03-04 03:07:00,1.2805,1.2808,1.27895,1.2796,60400000.0
2009-03-04 03:08:00,1.27975,1.28005,1.27875,1.2799,74200000.0
2009-03-04 03:09:00,1.28005,1.28005,1.2786,1.2794,46800000.0
2009-03-04 03:10:00,1.27975,1.2804,1.2792,1.27945,47600000.0
2009-03-04 03:11:00,1.2794,1.28015,1.2793,1.27985,49000000.0
2009-03-04 03:12:00,1.28,1.2801,1.27895,1.2799,45200000.0
2009-03-04 03:13:00,1.2798,1.27985,1.27925,1.2797,36400000.0
2009-03-04 03:14:00,1.27975,1.27975,1.27915,1.2795,49000000.0
2009-03-04 03:15:00,1.2794,1.2797,1.2784,1.27905,25400000.0
2009-03-04 03:16:00,1.2782,1.27935,1.2782,1.27925,40400000.0
2009-03-04 03:17:00,1.27925,1.27945,1.27845,1.27945,14400000.0
2009-03-04 03:18:00,1.27935,1.27975,1.27925,1.2797,30800000.0
2009-03-04 03:19:00,1.27975,1.2799,1.27975,1.2798,14000000.0
2009-03-04 03:20:00,1.27975,1.27975,1.2791,1.27945,28000000.0
2009-03-04 03:21:00,1.27955,1.2804,1.2791,1.2793,45000000.0
2009-03-04 03:22:00,1.27935,1.2806,1.27865,1.27865,71600000.0
2009-03-04 03:23:00,1.27865,1.27905,1.27865,1.27905,8400000.0
2009-03-04 03:24:00,1.27895,1.27945,1.2784,1.27945,36400000.0
2009-03-04 03:25:00,1.27915,1.27995,1.27915,1.2798,28000000.0
2009-03-04 03:26:00,1.2798,1.2801,1.27975,1.28,28000000.0
2009-03-04 03:27:00,1.2801,1.2801,1.27895,1.27895,39200000.0
2009-03-04 03:28:00,1.2791,1.2791,1.27815,1.2785,63800000.0
2009-03-04 03:29:00,1.2784,1.2798,1.2784,1.2798,34200000.0
2009-03-04 03:30:00,1.28,1.28035,1.2783,1.27855,27000000.0
2009-03-04 03:31:00,1.27845,1.27975,1.27845,1.27975,18200000.0
2009-03-04 03:32:00,1.2799,1.28035,1.27925,1.2797,26800000.0
2009-03-04 03:33:00,1.2795,1.2797,1.2793,1.27945,15400000.0
2009-03-04 03:34:00,1.27935,1.27975,1.27925,1.27925,11200000.0
2009-03-04 03:35:00,1.27945,1.27985,1.27925,1.2796,15400000.0
2009-03-04 03:36:00,1.27955,1.28055,1.27955,1.2805,22400000.0
2009-03-04 03:37:00,1.2803,1.2806,1.27935,1.27935,38000000.0
2009-03-04 03:38:00,1.2792,1.27945,1.2782,1.27845,148200000.0
2009-03-04 03:39:00,1.27895,1.27925,1.27885,1.27895,211000000.0
2009-03-04 03:40:00,1.27895,1.2791,1.27895,1.2791,35400000.0
2009-03-04 03:41:00,1.27925,1.2797,1.27885,1.27895,39800000.0
2009-03-04 03:42:00,1.27895,1.27895,1.27895,1.27895,40000000.0
2009-03-04 03:43:00,1.27895,1.27915,1.27895,1.27915,29600000.0
2009-03-04 03:44:00,1.279,1.2794,1.279,1.2794,5600000.0
2009-03-04 03:45:00,1.2795,1.2795,1.27895,1.27895,183000000.0
2009-03-04 03:46:00,1.27895,1.27965,1.2789,1.2791,147000000.0
2009-03-04 03:47:00,1.27955,1.281,1.2795,1.2804,44000000.0
2009-03-04 03:48:00,1.2803,1.28045,1.28005,1.28045,34600000.0
2009-03-04 03:49:00,1.2807,1.281,1.28,1.28055,78400000.0
2009-03-04 03:50:00,1.28065,1.28065,1.2802,1.2802,58400000.0
2009-03-04 03:51:00,1.2802,1.28045,1.27995,1.2802,36800000.0
2009-03-04 03:52:00,1.28015,1.2809,1.27985,1.2809,54000000.0
2009-03-04 03:53:00,1.28095,1.281,1.28012,1.28017,48600000.0
2009-03-04 03:54:00,1.28075,1.28095,1.28018,1.28018,20800000.0
2009-03-04 03:55:00,1.28085,1.28085,1.28015,1.28045,18400000.0
2009-03-04 03:56:00,1.28045,1.2807,1.28025,1.28045,45400000.0
2009-03-04 03:57:00,1.28045,1.28105,1.28025,1.2807,56800000.0
2009-03-04 03:58:00,1.28075,1.281,1.2805,1.2809,51200000.0
2009-03-04 03:59:00,1.281,1.28135,1.28065,1.28095,80000000.0
2009-03-04 04:00:00,1.28085,1.28127,1.28055,1.281,95800000.0
2009-03-04 04:01:00,1.28115,1.28125,1.28025,1.2808,47200000.0
2009-03-04 04:02:00,1.28065,1.2813,1.28052,1.281,44400000.0
2009-03-04 04:03:00,1.2811,1.2812,1.281,1.2812,12800000.0
2009-03-04 04:04:00,1.28125,1.28155,1.28065,1.28135,58400000.0
2009-03-04 04:05:00,1.28083,1.28145,1.28083,1.2812,54200000.0
2009-03-04 04:06:00,1.28125,1.28145,1.28048,1.28105,29800000.0
2009-03-04 04:07:00,1.28125,1.28145,1.28045,1.28145,42600000.0
2009-03-04 04:08:00,1.28145,1.28145,1.28145,1.28145,56000000.0
2009-03-04 04:09:00,1.28145,1.28165,1.2813,1.28165,204600000.0
2009-03-04 04:10:00,1.28165,1.2818,1.28165,1.2818,145800000.0
2009-03-04 04:11:00,1.2819,1.2821,1.281,1.281,61600000.0
2009-03-04 04:12:00,1.28105,1.2814,1.28065,1.2807,71000000.0
2009-03-04 04:13:00,1.2808,1.28085,1.27995,1.28035,63800000.0
2009-03-04 04:14:00,1.2806,1.28075,1.28015,1.28025,44000000.0
2009-03-04 04:15:00,1.28035,1.28085,1.27995,1.2806,53400000.0
2009-03-04 04:16:00,1.28085,1.281,1.2806,1.28075,35600000.0
2009-03-04 04:17:00,1.2807,1.2807,1.27955,1.28045,52400000.0
2009-03-04 04:18:00,1.28025,1.28025,1.2795,1.27985,25400000.0
2009-03-04 04:19:00,1.28,1.28005,1.2798,1.27995,21600000.0
2009-03-04 04:20:00,1.2795,1.2801,1.2795,1.2797,54800000.0
2009-03-04 04:21:00,1.2797,1.28,1.2797,1.2799,25000000.0
2009-03-04 04:22:00,1.27985,1.28025,1.2794,1.2796,89400000.0
2009-03-04 04:23:00,1.2795,1.2802,1.2795,1.2802,16600000.0
2009-03-04 04:24:00,1.2803,1.2803,1.28005,1.28005,4200000.0
2009-03-04 04:25:00,1.27985,1.27985,1.2789,1.2793,72400000.0
2009-03-04 04:26:00,1.27945,1.27965,1.2793,1.27965,15800000.0
2009-03-04 04:27:00,1.2797,1.28025,1.2797,1.2799,18800000.0
2009-03-04 04:28:00,1.2799,1.2799,1.2796,1.2797,16000000.0
2009-03-04 04:29:00,1.2797,1.28,1.2797,1.28,9600000.0
2009-03-04 04:30:00,1.27965,1.28035,1.2793,1.2798,34000000.0
2009-03-04 04:31:00,1.2798,1.2799,1.2794,1.2796,33600000.0
2009-03-04 04:32:00,1.2796,1.2805,1.2796,1.2805,14000000.0
2009-03-04 04:33:00,1.28,1.28095,1.27985,1.28035,94400000.0
2009-03-04 04:34:00,1.28035,1.28065,1.28005,1.28035,62600000.0
2009-03-04 04:35:00,1.2803,1.28045,1.2803,1.2803,13400000.0
2009-03-04 04:36:00,1.2804,1.28075,1.28015,1.28075,31600000.0
2009-03-04 04:37:00,1.2806,1.2817,1.28055,1.28145,47800000.0
2009-03-04 04:38:00,1.28155,1.28165,1.28135,1.28165,199000000.0
2009-03-04 04:39:00,1.28165,1.28165,1.28145,1.28145,110000000.0
2009-03-04 04:40:00,1.28145,1.2821,1.28135,1.28145,266600000.0
2009-03-04 04:41:00,1.28145,1.28195,1.28135,1.2816,110400000.0
2009-03-04 04:42:00,1.2816,1.2822,1.28135,1.28195,118800000.0
2009-03-04 04:43:00,1.28205,1.2822,1.28145,1.28145,53200000.0
2009-03-04 04:44:00,1.28155,1.2821,1.28135,1.2817,326600000.0
2009-03-04 04:45:00,1.282,1.2821,1.28135,1.28145,235200000.0
2009-03-04 04:46:00,1.28145,1.28165,1.28145,1.2816,300000000.0
2009-03-04 04:47:00,1.2816,1.2816,1.28145,1.28145,26800000.0
2009-03-04 04:48:00,1.28145,1.28145,1.28145,1.28145,136000000.0
2009-03-04 04:49:00,1.28145,1.28155,1.28145,1.28155,221600000.0
2009-03-04 04:50:00,1.28155,1.28185,1.28145,1.28145,104200000.0
2009-03-04 04:51:00,1.28145,1.2816,1.2814,1.28145,164400000.0
2009-03-04 04:52:00,1.28145,1.28145,1.28145,1.28145,32000000.0
2009-03-04 04:53:00,1.28135,1.28145,1.28125,1.28145,167600000.0
2009-03-04 04:54:00,1.28145,1.28145,1.2801,1.28055,74400000.0
2009-03-04 04:55:00,1.2807,1.28145,1.2807,1.28145,140400000.0
2009-03-04 04:56:00,1.28145,1.28145,1.2805,1.28055,123200000.0
2009-03-04 04:57:00,1.28065,1.28085,1.28045,1.28055,38600000.0
2009-03-04 04:58:00,1.28085,1.2811,1.28015,1.2809,61600000.0
2009-03-04 04:59:00,1.28085,1.2815,1.28015,1.2806,111000000.0
2009-03-04 05:00:00,1.2806,1.2806,1.2801,1.28035,60200000.0
2009-03-04 05:01:00,1.28045,1.28095,1.28005,1.2804,52000000.0
2009-03-04 05:02:00,1.2806,1.28105,1.2806,1.28065,15400000.0
2009-03-04 05:03:00,1.2808,1.2809,1.2801,1.2801,22400000.0
2009-03-04 05:04:00,1.2801,1.28085,1.2799,1.2802,95000000.0
2009-03-04 05:05:00,1.2803,1.2811,1.2803,1.2807,27600000.0
2009-03-04 05:06:00,1.2807,1.2814,1.28055,1.2813,30800000.0
2009-03-04 05:07:00,1.28125,1.28215,1.281,1.28135,72400000.0
2009-03-04 05:08:00,1.28145,1.28185,1.2803,1.28135,55400000.0
2009-03-04 05:09:00,1.28135,1.2815,1.28115,1.28115,14400000.0
2009-03-04 05:10:00,1.28115,1.28115,1.28045,1.28055,30400000.0
2009-03-04 05:11:00,1.28035,1.28175,1.2802,1.2813,76400000.0
2009-03-04 05:12:00,1.28145,1.28145,1.28035,1.2805,50400000.0
2009-03-04 05:13:00,1.28065,1.2813,1.2803,1.2807,96400000.0
2009-03-04 05:14:00,1.28055,1.28055,1.28015,1.2805,43200000.0
2009-03-04 05:15:00,1.2804,1.28065,1.2804,1.28045,17200000.0
2009-03-04 05:16:00,1.2801,1.2802,1.2794,1.28,55100000.0
2009-03-04 05:17:00,1.28005,1.28025,1.27985,1.27995,139200000.0
2009-03-04 05:18:00,1.27995,1.28015,1.27995,1.28015,57000000.0
2009-03-04 05:19:00,1.28015,1.28075,1.28015,1.28075,22800000.0
2009-03-04 05:20:00,1.2811,1.28135,1.28065,1.281,27200000.0
2009-03-04 05:21:00,1.28075,1.2811,1.2806,1.2811,4400000.0
2009-03-04 05:22:00,1.2809,1.28115,1.2809,1.28115,9800000.0
2009-03-04 05:23:00,1.28125,1.2813,1.2804,1.2806,25000000.0
2009-03-04 05:24:00,1.2807,1.28085,1.28065,1.28065,4800000.0
2009-03-04 05:25:00,1.2807,1.2808,1.2807,1.2807,44800000.0
2009-03-04 05:26:00,1.2808,1.281,1.2807,1.2809,20600000.0
2009-03-04 05:27:00,1.28075,1.2809,1.28055,1.28085,10400000.0
2009-03-04 05:28:00,1.28095,1.28095,1.28045,1.2806,31000000.0
2009-03-04 05:29:00,1.2806,1.28115,1.2806,1.28115,7400000.0
2009-03-04 05:30:00,1.28115,1.2813,1.28025,1.28025,64200000.0
2009-03-04 05:31:00,1.28025,1.2803,1.28015,1.2803,34800000.0
2009-03-04 05:32:00,1.28035,1.2804,1.28035,1.2804,3000000.0
2009-03-04 05:33:00,1.2804,1.2807,1.28015,1.28045,21800000.0
2009-03-04 05:34:00,1.28045,1.28045,1.2801,1.2802,26200000.0
2009-03-04 05:35:00,1.28015,1.2802,1.28015,1.28015,23800000.0
2009-03-04 05:36:00,1.28025,1.2804,1.28005,1.28005,68600000.0
2009-03-04 05:37:00,1.28015,1.28045,1.2801,1.28015,100000000.0
2009-03-04 05:38:00,1.28015,1.28015,1.27945,1.2797,211800000.0
2009-03-04 05:39:00,1.2797,1.2804,1.27913,1.27995,108200000.0
2009-03-04 05:40:00,1.28005,1.28055,1.27985,1.27995,97400000.0
2009-03-04 05:41:00,1.27995,1.28085,1.27995,1.27995,37800000.0
2009-03-04 05:42:00,1.27995,1.28045,1.2791,1.2793,35500000.0
2009-03-04 05:43:00,1.2793,1.27965,1.27875,1.2792,45200000.0
2009-03-04 05:44:00,1.2791,1.2802,1.2791,1.2798,67200000.0
2009-03-04 05:45:00,1.2797,1.2802,1.279,1.2791,51800000.0
2009-03-04 05:46:00,1.2791,1.27985,1.2791,1.27915,37000000.0
2009-03-04 05:47:00,1.27925,1.27945,1.2788,1.279,68000000.0
2009-03-04 05:48:00,1.2789,1.2792,1.2787,1.2788,61800000.0
2009-03-04 05:49:00,1.27875,1.27925,1.27875,1.27905,159200000.0
2009-03-04 05:50:00,1.27885,1.2801,1.27865,1.27875,103400000.0
2009-03-04 05:51:00,1.27875,1.27875,1.27855,1.2786,106800000.0
2009-03-04 05:52:00,1.2786,1.2786,1.2784,1.2784,9000000.0
2009-03-04 05:53:00,1.2784,1.27845,1.2783,1.2783,33000000.0
2009-03-04 05:54:00,1.2783,1.2783,1.27815,1.27815,95000000.0
2009-03-04 05:55:00,1.27815,1.27815,1.27815,1.27815,136000000.0
2009-03-04 05:56:00,1.27815,1.2784,1.2781,1.27815,163200000.0
2009-03-04 05:57:00,1.27815,1.2787,1.2781,1.27815,169000000.0
2009-03-04 05:58:00,1.27815,1.2784,1.27815,1.2782,26600000.0
2009-03-04 05:59:00,1.27825,1.27825,1.27815,1.27815,73600000.0
2009-03-04 06:00:00,1.27778,1.27885,1.27778,1.27815,216000000.0
2009-03-04 06:01:00,1.2782,1.2782,1.27815,1.27815,273400000.0
2009-03-04 06:02:00,1.27815,1.27835,1.27815,1.27835,62800000.0
2009-03-04 06:03:00,1.27835,1.27845,1.27815,1.27825,97200000.0
2009-03-04 06:04:00,1.27835,1.27845,1.2782,1.27845,14000000.0
2009-03-04 06:05:00,1.2785,1.2785,1.2783,1.2783,4600000.0
2009-03-04 06:06:00,1.2783,1.2783,1.27815,1.27815,139200000.0
2009-03-04 06:07:00,1.27815,1.27815,1.2777,1.27815,128000000.0
2009-03-04 06:08:00,1.27815,1.27855,1.27735,1.2781,339400001.0
2009-03-04 06:09:00,1.27815,1.27815,1.2779,1.27795,198200000.0
2009-03-04 06:10:00,1.27795,1.27825,1.27795,1.27795,120400000.0
2009-03-04 06:11:00,1.27795,1.27795,1.27795,1.27795,219200000.0
2009-03-04 06:12:00,1.27795,1.27805,1.27795,1.27795,221600000.0
2009-03-04 06:13:00,1.27795,1.27795,1.27795,1.27795,158400000.0
2009-03-04 06:14:00,1.27805,1.27805,1.27795,1.27805,14800000.0
2009-03-04 06:15:00,1.27795,1.27875,1.2777,1.2777,30800000.0
2009-03-04 06:16:00,1.27745,1.2776,1.2772,1.27755,40200000.0
2009-03-04 06:17:00,1.27765,1.27815,1.27755,1.27755,24000000.0
2009-03-04 06:18:00,1.2775,1.2775,1.27745,1.27745,3000000.0
2009-03-04 06:19:00,1.2775,1.2778,1.27695,1.27755,60400000.0
2009-03-04 06:20:00,1.2775,1.2776,1.2769,1.277,39800000.0
2009-03-04 06:21:00,1.277,1.27735,1.27685,1.27685,96000000.0
2009-03-04 06:22:00,1.27695,1.2777,1.2769,1.2773,57200000.0
2009-03-04 06:23:00,1.2773,1.2776,1.2769,1.2775,71800000.0
2009-03-04 06:24:00,1.2776,1.2776,1.2772,1.2773,20200000.0
2009-03-04 06:25:00,1.2774,1.27745,1.2772,1.27735,23800000.0
2009-03-04 06:26:00,1.2773,1.27735,1.27725,1.27735,4400000.0
2009-03-04 06:27:00,1.2773,1.2773,1.27725,1.27725,3000000.0
2009-03-04 06:28:00,1.2772,1.2772,1.27715,1.27715,39400000.0
2009-03-04 06:29:00,1.2772,1.2776,1.27715,1.2776,36800000.0
2009-03-04 06:30:00,1.27745,1.2775,1.27735,1.2775,9000000.0
2009-03-04 06:31:00,1.2775,1.2776,1.27745,1.2776,13400000.0
2009-03-04 06:32:00,1.2775,1.2775,1.2774,1.2774,7800000.0
2009-03-04 06:33:00,1.2774,1.2774,1.27725,1.27725,11200000.0
2009-03-04 06:34:00,1.27725,1.27835,1.2771,1.27725,41800000.0
2009-03-04 06:35:00,1.2772,1.27825,1.27705,1.2775,46000000.0
2009-03-04 06:36:00,1.2776,1.2783,1.27735,1.27755,32400000.0
2009-03-04 06:37:00,1.27765,1.2777,1.2773,1.2773,31800000.0
2009-03-04 06:38:00,1.2777,1.2779,1.27755,1.27765,21600000.0
2009-03-04 06:39:00,1.27775,1.2781,1.2777,1.2781,19800000.0
2009-03-04 06:40:00,1.27825,1.2783,1.2782,1.2783,8400000.0
2009-03-04 06:41:00,1.2781,1.2781,1.2781,1.2781,1400000.0
2009-03-04 06:42:00,1.27825,1.27825,1.27795,1.27795,9800000.0
2009-03-04 06:43:00,1.27785,1.2783,1.2776,1.2778,24800000.0
2009-03-04 06:44:00,1.278,1.27875,1.27795,1.27795,60400000.0
2009-03-04 06:45:00,1.2781,1.2781,1.2774,1.2774,5800000.0
2009-03-04 06:46:00,1.27755,1.27765,1.2771,1.27765,44200000.0
2009-03-04 06:47:00,1.27765,1.27815,1.27735,1.2774,22200000.0
2009-03-04 06:48:00,1.27735,1.27765,1.2771,1.2771,41600000.0
2009-03-04 06:49:00,1.27775,1.27775,1.27705,1.27715,87600000.0
2009-03-04 06:50:00,1.27715,1.27715,1.27715,1.27715,72000000.0
2009-03-04 06:51:00,1.27715,1.27715,1.27715,1.27715,43200000.0
2009-03-04 06:52:00,1.27715,1.27715,1.27715,1.27715,48000000.0
2009-03-04 06:53:00,1.27715,1.27725,1.27715,1.27715,100800000.0
2009-03-04 06:54:00,1.27715,1.27715,1.27715,1.27715,8000000.0
2009-03-04 06:55:00,1.27715,1.27715,1.27695,1.27695,9600000.0
2009-03-04 06:56:00,1.2768,1.2771,1.27675,1.277,12000000.0
2009-03-04 06:57:00,1.277,1.27715,1.277,1.27705,16000000.0
2009-03-04 06:58:00,1.2771,1.2771,1.2771,1.2771,1600000.0
2009-03-04 06:59:00,1.2769,1.2769,1.2769,1.2769,9400000.0
2009-03-04 07:00:00,1.27695,1.27705,1.27695,1.27695,132200000.0
2009-03-04 07:01:00,1.27695,1.27705,1.2769,1.27695,105400000.0
2009-03-04 07:02:00,1.27695,1.27695,1.27695,1.27695,91200000.0
2009-03-04 07:03:00,1.27695,1.27705,1.27695,1.27695,280400000.0
2009-03-04 07:04:00,1.277,1.277,1.27695,1.27695,140200000.0
2009-03-04 07:05:00,1.27695,1.27695,1.2766,1.2769,25200000.0
2009-03-04 07:06:00,1.27705,1.27705,1.27665,1.2769,74200000.0
2009-03-04 07:07:00,1.27685,1.27685,1.27655,1.2766,26800000.0
2009-03-04 07:08:00,1.2767,1.2767,1.2766,1.2767,20400000.0
2009-03-04 07:09:00,1.27685,1.2777,1.2768,1.27745,79600000.0
2009-03-04 07:10:00,1.27745,1.2777,1.27745,1.2777,16000000.0
2009-03-04 07:11:00,1.2776,1.2777,1.2774,1.27765,126000000.0
2009-03-04 07:12:00,1.27745,1.278,1.27745,1.2775,14200000.0
2009-03-04 07:13:00,1.27765,1.27825,1.2773,1.2782,90400000.0
2009-03-04 07:14:00,1.2782,1.2789,1.2781,1.27885,29400000.0
2009-03-04 07:15:00,1.2786,1.2788,1.27795,1.2786,20400000.0
2009-03-04 07:16:00,1.27845,1.27845,1.27845,1.27845,6000000.0
2009-03-04 07:17:00,1.27855,1.27895,1.2782,1.27835,61600000.0
2009-03-04 07:18:00,1.27835,1.27835,1.27825,1.27825,11200000.0
2009-03-04 07:19:00,1.278,1.2784,1.278,1.2784,10800000.0
2009-03-04 07:20:00,1.27845,1.27875,1.27835,1.27855,31800000.0
2009-03-04 07:21:00,1.27855,1.27855,1.27845,1.27845,6400000.0
2009-03-04 07:22:00,1.27845,1.27855,1.27845,1.27855,8000000.0
2009-03-04 07:23:00,1.27865,1.27865,1.27865,1.27865,1600000.0
2009-03-04 07:24:00,1.2784,1.2785,1.2783,1.2783,6200000.0
2009-03-04 07:25:00,1.27835,1.27885,1.27835,1.2787,36600000.0
2009-03-04 07:26:00,1.27865,1.2792,1.2786,1.27865,35200000.0
2009-03-04 07:27:00,1.27875,1.27875,1.27815,1.27835,28800000.0
2009-03-04 07:28:00,1.27825,1.27825,1.2778,1.2778,14400000.0
2009-03-04 07:29:00,1.27785,1.27825,1.27785,1.27815,19000000.0
2009-03-04 07:30:00,1.27815,1.27825,1.27785,1.27785,20800000.0
2009-03-04 07:31:00,1.27785,1.27805,1.27785,1.27805,16000000.0
2009-03-04 07:32:00,1.27805,1.27805,1.27785,1.27795,8000000.0
2009-03-04 07:33:00,1.27795,1.27805,1.27765,1.27775,8000000.0
2009-03-04 07:34:00,1.27765,1.27775,1.27755,1.27755,19200000.0
2009-03-04 07:35:00,1.27765,1.27785,1.27755,1.27755,20800000.0
2009-03-04 07:36:00,1.27745,1.27745,1.27745,1.27745,16000000.0
2009-03-04 07:37:00,1.27755,1.2778,1.2775,1.2778,28600000.0
2009-03-04 07:38:00,1.2778,1.27785,1.27735,1.2778,200400000.0
2009-03-04 07:39:00,1.2779,1.2779,1.27755,1.27775,26600000.0
2009-03-04 07:40:00,1.2778,1.2778,1.2776,1.2776,12000000.0
2009-03-04 07:41:00,1.27775,1.2778,1.2775,1.2778,35600000.0
2009-03-04 07:42:00,1.27785,1.2781,1.2777,1.27795,48800000.0
2009-03-04 07:43:00,1.27805,1.2786,1.27805,1.2784,23200000.0
2009-03-04 07:44:00,1.2784,1.2785,1.27805,1.2781,14400000.0
2009-03-04 07:45:00,1.27815,1.2782,1.2779,1.2779,17400000.0
2009-03-04 07:46:00,1.27795,1.27795,1.2775,1.27795,57200000.0
2009-03-04 07:47:00,1.27795,1.27795,1.27795,1.27795,88000000.0
2009-03-04 07:48:00,1.27795,1.27795,1.27795,1.27795,56000000.0
2009-03-04 07:49:00,1.27785,1.27795,1.27718,1.27718,299200000.0
2009-03-04 07:50:00,1.27795,1.27795,1.27715,1.27785,182400000.0
2009-03-04 07:51:00,1.27785,1.2781,1.27785,1.27795,78400000.0
2009-03-04 07:52:00,1.27795,1.2792,1.27785,1.27855,92000000.0
2009-03-04 07:53:00,1.2785,1.27885,1.2784,1.2786,26800000.0
2009-03-04 07:54:00,1.2787,1.2788,1.2781,1.27855,44200000.0
2009-03-04 07:55:00,1.27835,1.2787,1.27835,1.2785,19600000.0
2009-03-04 07:56:00,1.2784,1.2787,1.27815,1.27815,23800000.0
2009-03-04 07:57:00,1.27825,1.2785,1.27815,1.2785,22800000.0
2009-03-04 07:58:00,1.27855,1.27855,1.27845,1.27845,4200000.0
2009-03-04 07:59:00,1.27835,1.2786,1.27835,1.2786,4200000.0
2009-03-04 08:00:00,1.27835,1.27835,1.27805,1.2781,22200000.0
2009-03-04 08:01:00,1.27815,1.27815,1.2779,1.27805,16400000.0
2009-03-04 08:02:00,1.27815,1.27815,1.2779,1.27795,258400000.0
2009-03-04 08:03:00,1.27795,1.27835,1.2778,1.27835,461000000.0
2009-03-04 08:04:00,1.2784,1.2792,1.27758,1.2782,258000000.0
2009-03-04 08:05:00,1.27805,1.27895,1.277,1.27865,156800000.0
2009-03-04 08:06:00,1.2788,1.2788,1.27825,1.27825,33200000.0
2009-03-04 08:07:00,1.27835,1.27835,1.2781,1.27825,31200000.0
2009-03-04 08:08:00,1.27825,1.27895,1.27815,1.27835,67200000.0
2009-03-04 08:09:00,1.27825,1.279,1.27825,1.2783,35600000.0
2009-03-04 08:10:00,1.27845,1.2791,1.27745,1.2781,51600000.0
2009-03-04 08:11:00,1.27865,1.27905,1.27825,1.27895,29200000.0
2009-03-04 08:12:00,1.27905,1.2791,1.27865,1.27885,78600000.0
2009-03-04 08:13:00,1.27885,1.27885,1.27835,1.2785,53600000.0
2009-03-04 08:14:00,1.2785,1.27855,1.27815,1.27845,35600000.0
2009-03-04 08:15:00,1.2785,1.2785,1.27825,1.27825,22600000.0
2009-03-04 08:16:00,1.2783,1.2784,1.2783,1.2784,5600000.0
2009-03-04 08:17:00,1.2783,1.2784,1.2775,1.2779,83000000.0
2009-03-04 08:18:00,1.278,1.27815,1.2778,1.27815,25200000.0
2009-03-04 08:19:00,1.27825,1.27875,1.27805,1.27875,35600000.0
2009-03-04 08:20:00,1.27885,1.27885,1.2782,1.27855,32600000.0
2009-03-04 08:21:00,1.27865,1.279,1.27865,1.27885,64200000.0
2009-03-04 08:22:00,1.27895,1.27905,1.27735,1.27895,238800000.0
2009-03-04 08:23:00,1.27895,1.27895,1.27765,1.27805,65200000.0
2009-03-04 08:24:00,1.27805,1.2781,1.27785,1.27805,10400000.0
2009-03-04 08:25:00,1.2777,1.2782,1.2776,1.2782,76400000.0
2009-03-04 08:26:00,1.2782,1.2787,1.27795,1.27855,62400000.0
2009-03-04 08:27:00,1.2785,1.2791,1.27825,1.27845,67400000.0
2009-03-04 08:28:00,1.2785,1.27885,1.27835,1.27865,68000000.0
2009-03-04 08:29:00,1.2788,1.27895,1.27875,1.27875,22400000.0
2009-03-04 08:30:00,1.27875,1.27885,1.2783,1.27885,44800000.0
2009-03-04 08:31:00,1.2788,1.2788,1.27835,1.27845,17400000.0
2009-03-04 08:32:00,1.2787,1.27905,1.27845,1.27895,43200000.0
2009-03-04 08:33:00,1.2789,1.27895,1.27855,1.2786,25200000.0
2009-03-04 08:34:00,1.2785,1.2794,1.2784,1.2793,95800000.0
2009-03-04 08:35:00,1.2793,1.2799,1.2788,1.27895,78400000.0
2009-03-04 08:36:00,1.2789,1.2799,1.27825,1.2787,101200000.0
2009-03-04 08:37:00,1.2787,1.2794,1.2783,1.27905,73400000.0
2009-03-04 08:38:00,1.27935,1.2797,1.2784,1.27945,77000000.0
2009-03-04 08:39:00,1.27955,1.27995,1.2793,1.2797,45600000.0
2009-03-04 08:40:00,1.2795,1.2796,1.27895,1.2791,20400000.0
2009-03-04 08:41:00,1.2791,1.27955,1.2791,1.2794,49400000.0
2009-03-04 08:42:00,1.27935,1.28,1.2793,1.2795,51800000.0
2009-03-04 08:43:00,1.2796,1.2807,1.27935,1.27995,101800000.0
2009-03-04 08:44:00,1.27955,1.28025,1.2791,1.2793,103800000.0
2009-03-04 08:45:00,1.2794,1.2796,1.2791,1.2793,52000000.0
2009-03-04 08:46:00,1.27965,1.27995,1.2788,1.27905,61800000.0
2009-03-04 08:47:00,1.279,1.27935,1.2784,1.2788,46200000.0
2009-03-04 08:48:00,1.27895,1.27975,1.27895,1.27945,44400000.0
2009-03-04 08:49:00,1.2791,1.2795,1.2784,1.2786,98800000.0
2009-03-04 08:50:00,1.2786,1.27875,1.27845,1.2785,55200000.0
2009-03-04 08:51:00,1.2785,1.279,1.2784,1.279,45000000.0
2009-03-04 08:52:00,1.27915,1.27915,1.27825,1.27825,51600000.0
2009-03-04 08:53:00,1.2785,1.2787,1.2784,1.27845,11400000.0
2009-03-04 08:54:00,1.27845,1.28025,1.2782,1.27975,75600000.0
2009-03-04 08:55:00,1.28,1.2802,1.27925,1.27965,44200000.0
2009-03-04 08:56:00,1.2795,1.28035,1.27835,1.27835,74800000.0
2009-03-04 08:57:00,1.27865,1.27945,1.2783,1.27855,103600000.0
2009-03-04 08:58:00,1.2787,1.27895,1.27855,1.27855,14000000.0
2009-03-04 08:59:00,1.27865,1.2791,1.27865,1.2791,9800000.0
2009-03-04 09:00:00,1.279,1.2791,1.2789,1.2789,8400000.0
2009-03-04 09:01:00,1.279,1.2798,1.2789,1.27915,45000000.0
2009-03-04 09:02:00,1.27895,1.27935,1.2784,1.2784,51200000.0
2009-03-04 09:03:00,1.27855,1.27985,1.27845,1.27935,48000000.0
2009-03-04 09:04:00,1.28005,1.28015,1.2794,1.2797,52200000.0
2009-03-04 09:05:00,1.2799,1.28065,1.2791,1.27955,106000000.0
2009-03-04 09:06:00,1.27955,1.27955,1.2785,1.2789,126400000.0
2009-03-04 09:07:00,1.27905,1.2804,1.27895,1.27925,82400000.0
2009-03-04 09:08:00,1.27965,1.27965,1.27905,1.2792,41200000.0
2009-03-04 09:09:00,1.27935,1.27955,1.2789,1.2791,45600000.0
2009-03-04 09:10:00,1.2793,1.2796,1.27865,1.27875,67800000.0
2009-03-04 09:11:00,1.27885,1.279,1.2788,1.2789,43000000.0
2009-03-04 09:12:00,1.279,1.27905,1.2788,1.27905,21000000.0
2009-03-04 09:13:00,1.2792,1.2792,1.27875,1.27895,43800000.0
2009-03-04 09:14:00,1.27895,1.27915,1.27885,1.27885,14200000.0
2009-03-04 09:15:00,1.2788,1.2796,1.2788,1.2792,80000000.0
2009-03-04 09:16:00,1.27925,1.27935,1.27855,1.2793,121400000.0
2009-03-04 09:17:00,1.2793,1.28025,1.27915,1.28025,149200000.0
2009-03-04 09:18:00,1.28025,1.28045,1.27875,1.27935,180600000.0
2009-03-04 09:19:00,1.27945,1.27995,1.27935,1.27975,28800000.0
2009-03-04 09:20:00,1.27945,1.27955,1.27875,1.27915,64400000.0
2009-03-04 09:21:00,1.27915,1.28205,1.27915,1.28085,137600000.0
2009-03-04 09:22:00,1.28065,1.28085,1.27975,1.2799,128800000.0
2009-03-04 09:23:00,1.2799,1.2804,1.2794,1.2804,128000000.0
2009-03-04 09:24:00,1.2803,1.28125,1.28005,1.28065,107400000.0
2009-03-04 09:25:00,1.28045,1.28045,1.2792,1.2794,148200000.0
2009-03-04 09:26:00,1.2794,1.2796,1.2793,1.27955,79800000.0
2009-03-04 09:27:00,1.27955,1.27995,1.2794,1.27965,48400000.0
2009-03-04 09:28:00,1.27955,1.27955,1.27925,1.2793,46000000.0
2009-03-04 09:29:00,1.2794,1.27965,1.279,1.2791,85000000.0
2009-03-04 09:30:00,1.2791,1.2798,1.279,1.2791,97200000.0
2009-03-04 09:31:00,1.2792,1.28015,1.2792,1.28015,53000000.0
2009-03-04 09:32:00,1.28015,1.28025,1.2801,1.28015,39200000.0
2009-03-04 09:33:00,1.28015,1.2802,1.28015,1.28015,17400000.0
2009-03-04 09:34:00,1.28015,1.28015,1.28015,1.28015,28000000.0
2009-03-04 09:35:00,1.28015,1.28015,1.28015,1.28015,25000000.0
2009-03-04 09:36:00,1.28015,1.28015,1.28015,1.28015,15000000.0
2009-03-04 09:37:00,1.28015,1.28065,1.28005,1.28015,51800000.0
2009-03-04 09:38:00,1.28015,1.28015,1.28015,1.28015,34000000.0
2009-03-04 09:39:00,1.28015,1.28095,1.2801,1.28085,75400000.0
2009-03-04 09:40:00,1.28065,1.28075,1.2801,1.28035,31000000.0
2009-03-04 09:41:00,1.2805,1.28195,1.2801,1.2801,163400000.0
2009-03-04 09:42:00,1.28015,1.28015,1.28015,1.28015,59000000.0
2009-03-04 09:43:00,1.28015,1.28025,1.28015,1.28015,16400000.0
2009-03-04 09:44:00,1.28015,1.28035,1.2791,1.27955,51200000.0
2009-03-04 09:45:00,1.27965,1.28055,1.27955,1.28035,63800000.0
2009-03-04 09:46:00,1.2803,1.2803,1.2794,1.2794,65200000.0
2009-03-04 09:47:00,1.2794,1.2794,1.27935,1.2794,41600000.0
2009-03-04 09:48:00,1.2794,1.28045,1.27915,1.27935,99800000.0
2009-03-04 09:49:00,1.2794,1.2795,1.2791,1.2794,71000000.0
2009-03-04 09:50:00,1.27955,1.2796,1.2791,1.2792,88200000.0
2009-03-04 09:51:00,1.2801,1.2801,1.27895,1.27995,86000000.0
2009-03-04 09:52:00,1.27995,1.27995,1.27995,1.27995,24000000.0
2009-03-04 09:53:00,1.27995,1.27995,1.27995,1.27995,22000000.0
2009-03-04 09:54:00,1.27995,1.27995,1.27995,1.27995,11000000.0
2009-03-04 09:55:00,1.27995,1.27995,1.27985,1.27985,66000000.0
2009-03-04 09:56:00,1.27985,1.27985,1.2787,1.27935,105400000.0
2009-03-04 09:57:00,1.27895,1.2797,1.27875,1.27935,104200000.0
2009-03-04 09:58:00,1.27935,1.27935,1.27935,1.27935,18000000.0
2009-03-04 09:59:00,1.27935,1.28015,1.2792,1.2792,78200000.0
2009-03-04 10:00:00,1.2792,1.28065,1.2792,1.2798,99600000.0
2009-03-04 10:01:00,1.2798,1.2798,1.2793,1.27945,76000000.0
2009-03-04 10:02:00,1.2795,1.2799,1.27925,1.2795,57400000.0
2009-03-04 10:03:00,1.2796,1.2798,1.2794,1.2796,40000000.0
2009-03-04 10:04:00,1.27975,1.27985,1.2793,1.27935,52000000.0
2009-03-04 10:05:00,1.27935,1.27935,1.27935,1.27935,27000000.0
2009-03-04 10:06:00,1.27965,1.27995,1.27925,1.27935,48200000.0
2009-03-04 10:07:00,1.27935,1.27935,1.2783,1.27845,80400000.0
2009-03-04 10:08:00,1.2787,1.2795,1.27845,1.2788,87600000.0
2009-03-04 10:09:00,1.2789,1.27975,1.2786,1.279,47000000.0
2009-03-04 10:10:00,1.27905,1.2793,1.27825,1.2783,51200000.0
2009-03-04 10:11:00,1.2783,1.2788,1.2781,1.27835,109000000.0
2009-03-04 10:12:00,1.27835,1.279,1.2782,1.2783,114800000.0
2009-03-04 10:13:00,1.2786,1.2788,1.27805,1.2782,92000000.0
2009-03-04 10:14:00,1.27835,1.2787,1.2772,1.2781,89000000.0
2009-03-04 10:15:00,1.27835,1.27875,1.27745,1.27805,70200000.0
2009-03-04 10:16:00,1.27785,1.2785,1.2775,1.27815,87400000.0
2009-03-04 10:17:00,1.27805,1.27835,1.27765,1.278,70000000.0
2009-03-04 10:18:00,1.27805,1.27825,1.2773,1.27755,86600000.0
2009-03-04 10:19:00,1.2775,1.27815,1.27725,1.27745,90000000.0
2009-03-04 10:20:00,1.2775,1.27825,1.27735,1.2779,61400000.0
2009-03-04 10:21:00,1.2781,1.27885,1.27775,1.2784,91000000.0
2009-03-04 10:22:00,1.2786,1.2791,1.27755,1.2781,134400000.0
2009-03-04 10:23:00,1.2781,1.2785,1.2777,1.27795,68800000.0
2009-03-04 10:24:00,1.27785,1.2782,1.2767,1.27815,78400000.0
2009-03-04 10:25:00,1.2782,1.2783,1.27685,1.2769,76600000.0
2009-03-04 10:26:00,1.2769,1.27795,1.27665,1.27665,71800000.0
2009-03-04 10:27:00,1.27685,1.27765,1.27645,1.27695,116800000.0
2009-03-04 10:28:00,1.27715,1.2776,1.2761,1.2776,92200000.0
2009-03-04 10:29:00,1.27775,1.27775,1.27625,1.27655,84000000.0
2009-03-04 10:30:00,1.27635,1.27745,1.27613,1.27735,45200000.0
2009-03-04 10:31:00,1.27735,1.2774,1.27735,1.27735,21200000.0
2009-03-04 10:32:00,1.27735,1.27745,1.2766,1.27735,59400000.0
2009-03-04 10:33:00,1.27735,1.27805,1.2759,1.2773,150800000.0
2009-03-04 10:34:00,1.2772,1.27855,1.277,1.27715,163400000.0
2009-03-04 10:35:00,1.2771,1.2778,1.2768,1.2777,157800000.0
2009-03-04 10:36:00,1.27725,1.2783,1.2771,1.27815,165400000.0
2009-03-04 10:37:00,1.2782,1.27935,1.27705,1.2779,167800000.0
2009-03-04 10:38:00,1.278,1.27815,1.2772,1.27805,73400000.0
2009-03-04 10:39:00,1.278,1.27895,1.27775,1.27775,80000000.0
2009-03-04 10:40:00,1.2779,1.2782,1.2772,1.27775,76800000.0
2009-03-04 10:41:00,1.2777,1.27815,1.2769,1.2778,81200000.0
2009-03-04 10:42:00,1.2779,1.27835,1.27705,1.2777,104400000.0
2009-03-04 10:43:00,1.27775,1.2779,1.2775,1.2777,51400000.0
2009-03-04 10:44:00,1.2777,1.2785,1.27735,1.278,148400000.0
2009-03-04 10:45:00,1.27825,1.2785,1.27775,1.2781,73800000.0
2009-03-04 10:46:00,1.2781,1.27855,1.27785,1.27795,73000000.0
2009-03-04 10:47:00,1.2782,1.2782,1.2774,1.27745,43400000.0
2009-03-04 10:48:00,1.2774,1.27835,1.2773,1.2775,79400000.0
2009-03-04 10:49:00,1.2775,1.2784,1.2771,1.2783,60000000.0
2009-03-04 10:50:00,1.27825,1.279,1.27815,1.2783,58200000.0
2009-03-04 10:51:00,1.2786,1.279,1.2782,1.27835,73200000.0
2009-03-04 10:52:00,1.27825,1.2785,1.27715,1.2774,98800000.0
2009-03-04 10:53:00,1.27735,1.2774,1.2773,1.2773,47800000.0
2009-03-04 10:54:00,1.2773,1.2775,1.27655,1.27715,76800000.0
2009-03-04 10:55:00,1.2771,1.27825,1.2771,1.27725,116400000.0
2009-03-04 10:56:00,1.2773,1.2776,1.27685,1.277,57400000.0
2009-03-04 10:57:00,1.277,1.27705,1.2768,1.2768,59000000.0
2009-03-04 10:58:00,1.2768,1.2773,1.2761,1.2767,87600000.0
2009-03-04 10:59:00,1.2767,1.2769,1.2765,1.2765,122400000.0
2009-03-04 11:00:00,1.2765,1.27695,1.2758,1.27695,95800000.0
2009-03-04 11:01:00,1.2769,1.2769,1.27625,1.2766,63400000.0
2009-03-04 11:02:00,1.2767,1.2768,1.27605,1.27605,53400000.0
2009-03-04 11:03:00,1.27645,1.277,1.2759,1.2762,126600000.0
2009-03-04 11:04:00,1.2762,1.2763,1.27595,1.276,93000000.0
2009-03-04 11:05:00,1.276,1.276,1.276,1.276,16000000.0
2009-03-04 11:06:00,1.276,1.2774,1.2758,1.2765,58800000.0
2009-03-04 11:07:00,1.27675,1.277,1.2764,1.2767,37800000.0
2009-03-04 11:08:00,1.2766,1.2772,1.276,1.2772,73800000.0
2009-03-04 11:09:00,1.27715,1.2788,1.27685,1.27725,177400000.0
2009-03-04 11:10:00,1.2773,1.27835,1.2773,1.27795,146800000.0
2009-03-04 11:11:00,1.278,1.27805,1.2766,1.2768,159200000.0
2009-03-04 11:12:00,1.2768,1.27735,1.27625,1.2765,158400000.0
2009-03-04 11:13:00,1.27655,1.2776,1.2763,1.2769,95000000.0
2009-03-04 11:14:00,1.27685,1.27715,1.2762,1.2764,139800000.0
2009-03-04 11:15:00,1.2764,1.27685,1.27625,1.27685,59600000.0
2009-03-04 11:16:00,1.2768,1.27715,1.2763,1.27715,89400000.0
2009-03-04 11:17:00,1.27705,1.27705,1.2764,1.2766,34200000.0
2009-03-04 11:18:00,1.27685,1.27755,1.27645,1.2771,24800000.0
2009-03-04 11:19:00,1.27715,1.27755,1.27695,1.2771,44600000.0
2009-03-04 11:20:00,1.2771,1.27725,1.27665,1.277,66800000.0
2009-03-04 11:21:00,1.277,1.2771,1.2767,1.2767,28800000.0
2009-03-04 11:22:00,1.27685,1.2769,1.27645,1.27665,25000000.0
2009-03-04 11:23:00,1.2766,1.2771,1.2765,1.2771,25400000.0
2009-03-04 11:24:00,1.27695,1.27715,1.2763,1.2764,33800000.0
2009-03-04 11:25:00,1.2764,1.27725,1.27615,1.27725,87400000.0
2009-03-04 11:26:00,1.2771,1.27715,1.2765,1.2765,48800000.0
2009-03-04 11:27:00,1.2766,1.27755,1.2766,1.27675,36800000.0
2009-03-04 11:28:00,1.27715,1.27785,1.27705,1.27775,25400000.0
2009-03-04 11:29:00,1.2779,1.2784,1.2777,1.2781,64400000.0
2009-03-04 11:30:00,1.2781,1.27855,1.2776,1.2777,70600000.0
2009-03-04 11:31:00,1.27795,1.27815,1.2774,1.27745,50200000.0
2009-03-04 11:32:00,1.27745,1.27745,1.27735,1.2774,27600000.0
2009-03-04 11:33:00,1.27745,1.27745,1.2772,1.2773,14200000.0
2009-03-04 11:34:00,1.27725,1.2774,1.27715,1.27735,20000000.0
2009-03-04 11:35:00,1.2774,1.2776,1.27735,1.27735,20400000.0
2009-03-04 11:36:00,1.27735,1.2779,1.2769,1.27745,28600000.0
2009-03-04 11:37:00,1.2775,1.27865,1.2775,1.2785,40200000.0
2009-03-04 11:38:00,1.2785,1.27855,1.2778,1.2785,17400000.0
2009-03-04 11:39:00,1.2784,1.2786,1.2779,1.27845,53200000.0
2009-03-04 11:40:00,1.2784,1.2784,1.27745,1.278,41600000.0
2009-03-04 11:41:00,1.2781,1.27825,1.27695,1.2781,111200000.0
2009-03-04 11:42:00,1.2781,1.27835,1.27695,1.27695,119600000.0
2009-03-04 11:43:00,1.27695,1.27785,1.27695,1.2773,61200000.0
2009-03-04 11:44:00,1.2774,1.27745,1.277,1.27725,43800000.0
2009-03-04 11:45:00,1.27755,1.278,1.2772,1.27745,16800000.0
2009-03-04 11:46:00,1.2776,1.27775,1.2776,1.27775,12800000.0
2009-03-04 11:47:00,1.27775,1.27775,1.2774,1.27765,4600000.0
2009-03-04 11:48:00,1.2777,1.27815,1.27715,1.27815,47800000.0
2009-03-04 11:49:00,1.27815,1.27835,1.27815,1.27815,25000000.0
2009-03-04 11:50:00,1.2782,1.27835,1.27705,1.2773,80600000.0
2009-03-04 11:51:00,1.2773,1.2776,1.2773,1.2776,4200000.0
2009-03-04 11:52:00,1.2779,1.2782,1.2779,1.27815,19600000.0
2009-03-04 11:53:00,1.2781,1.27845,1.27755,1.27755,35800000.0
2009-03-04 11:54:00,1.27755,1.2785,1.2775,1.27825,48800000.0
2009-03-04 11:55:00,1.2783,1.27945,1.2779,1.279,59600000.0
2009-03-04 11:56:00,1.279,1.2794,1.2788,1.2791,30200000.0
2009-03-04 11:57:00,1.2792,1.27935,1.27885,1.27905,28600000.0
2009-03-04 11:58:00,1.2792,1.27935,1.27805,1.27815,81600000.0
2009-03-04 11:59:00,1.27815,1.279,1.27815,1.279,21400000.0
2009-03-04 12:00:00,1.27875,1.27885,1.2781,1.27885,25200000.0
2009-03-04 12:01:00,1.2788,1.2794,1.2781,1.27825,111400000.0
2009-03-04 12:02:00,1.2783,1.27895,1.27815,1.27885,75200000.0
2009-03-04 12:03:00,1.2789,1.27905,1.27785,1.2784,107000000.0
2009-03-04 12:04:00,1.27855,1.27895,1.27805,1.2782,101600000.0
2009-03-04 12:05:00,1.27825,1.27835,1.2782,1.27825,12600000.0
2009-03-04 12:06:00,1.2783,1.2788,1.2779,1.27815,65800000.0
2009-03-04 12:07:00,1.2783,1.27875,1.27815,1.27855,60200000.0
2009-03-04 12:08:00,1.2786,1.2788,1.2783,1.2785,82600000.0
2009-03-04 12:09:00,1.2785,1.2788,1.27815,1.2783,68400000.0
2009-03-04 12:10:00,1.2784,1.2786,1.2781,1.2786,89000000.0
2009-03-04 12:11:00,1.2785,1.27865,1.2779,1.27825,111600000.0
2009-03-04 12:12:00,1.2782,1.2785,1.278,1.27825,78000000.0
2009-03-04 12:13:00,1.27815,1.27825,1.278,1.278,72000000.0
2009-03-04 12:14:00,1.278,1.278,1.2779,1.2779,60800000.0
2009-03-04 12:15:00,1.2779,1.2787,1.2779,1.27835,83400000.0
2009-03-04 12:16:00,1.2784,1.27935,1.2784,1.27915,50600000.0
2009-03-04 12:17:00,1.27925,1.2795,1.2792,1.2795,19400000.0
2009-03-04 12:18:00,1.27965,1.27975,1.27825,1.27865,112000000.0
2009-03-04 12:19:00,1.27875,1.27885,1.27825,1.2785,84600000.0
2009-03-04 12:20:00,1.2785,1.2795,1.27825,1.27925,82000000.0
2009-03-04 12:21:00,1.2794,1.2797,1.2788,1.27905,101600000.0
2009-03-04 12:22:00,1.27915,1.2794,1.2787,1.27925,110200000.0
2009-03-04 12:23:00,1.27905,1.2795,1.279,1.27915,39800000.0
2009-03-04 12:24:00,1.2791,1.27915,1.279,1.27915,17600000.0
2009-03-04 12:25:00,1.27935,1.27945,1.2789,1.27895,60600000.0
2009-03-04 12:26:00,1.279,1.2797,1.2786,1.2793,79600000.0
2009-03-04 12:27:00,1.27935,1.27945,1.27885,1.27905,22400000.0
2009-03-04 12:28:00,1.27915,1.27965,1.2789,1.2795,82800000.0
2009-03-04 12:29:00,1.2795,1.28015,1.27915,1.27945,88800000.0
2009-03-04 12:30:00,1.2795,1.27995,1.2794,1.27995,66000000.0
2009-03-04 12:31:00,1.27995,1.28,1.27915,1.2798,111600000.0
2009-03-04 12:32:00,1.2798,1.2799,1.27925,1.27925,32000000.0
2009-03-04 12:33:00,1.27925,1.27955,1.27925,1.27955,27400000.0
2009-03-04 12:34:00,1.27955,1.28,1.2793,1.27965,76800000.0
2009-03-04 12:35:00,1.2797,1.27995,1.2795,1.27995,67200000.0
2009-03-04 12:36:00,1.2801,1.2802,1.27935,1.2795,97200000.0
2009-03-04 12:37:00,1.27945,1.27985,1.27945,1.2797,24000000.0
2009-03-04 12:38:00,1.2797,1.27985,1.2797,1.27985,8400000.0
2009-03-04 12:39:00,1.27975,1.27975,1.279,1.27915,56400000.0
2009-03-04 12:40:00,1.27915,1.27965,1.2789,1.2791,74200000.0
2009-03-04 12:41:00,1.2789,1.27915,1.2788,1.2789,57600000.0
2009-03-04 12:42:00,1.2789,1.2789,1.2789,1.2789,6200000.0
2009-03-04 12:43:00,1.2787,1.2792,1.2787,1.2792,26200000.0
2009-03-04 12:44:00,1.2793,1.2794,1.2792,1.27935,11200000.0
2009-03-04 12:45:00,1.27935,1.27935,1.2785,1.2787,65800000.0
2009-03-04 12:46:00,1.2787,1.27895,1.27865,1.27875,22200000.0
2009-03-04 12:47:00,1.2789,1.2796,1.2789,1.27955,41200000.0
2009-03-04 12:48:00,1.27955,1.2798,1.2794,1.2794,22600000.0
2009-03-04 12:49:00,1.27955,1.2798,1.2794,1.2798,27600000.0
2009-03-04 12:50:00,1.27975,1.27975,1.2789,1.2793,68000000.0
2009-03-04 12:51:00,1.2793,1.27935,1.279,1.2791,42000000.0
2009-03-04 12:52:00,1.27925,1.27925,1.27905,1.27915,21400000.0
2009-03-04 12:53:00,1.27905,1.2795,1.27855,1.2787,33600000.0
2009-03-04 12:54:00,1.2787,1.27935,1.2787,1.2792,23400000.0
2009-03-04 12:55:00,1.2793,1.2796,1.279,1.2795,55000000.0
2009-03-04 12:56:00,1.2795,1.2795,1.2791,1.2792,48800000.0
2009-03-04 12:57:00,1.27915,1.27935,1.2788,1.279,92000000.0
2009-03-04 12:58:00,1.27905,1.27985,1.279,1.27975,84200000.0
2009-03-04 12:59:00,1.2798,1.27995,1.27915,1.2796,72800000.0
2009-03-04 13:00:00,1.2797,1.2797,1.27885,1.2793,60600000.0
2009-03-04 13:01:00,1.2793,1.2797,1.2787,1.2793,56200000.0
2009-03-04 13:02:00,1.27935,1.2797,1.27915,1.27955,28200000.0
2009-03-04 13:03:00,1.27965,1.27965,1.27965,1.27965,2800000.0
2009-03-04 13:04:00,1.2793,1.2796,1.2787,1.27955,75400000.0
2009-03-04 13:05:00,1.2796,1.2797,1.27945,1.2796,24000000.0
2009-03-04 13:06:00,1.2796,1.27985,1.2787,1.2792,68400000.0
2009-03-04 13:07:00,1.2792,1.27965,1.2792,1.27935,32800000.0
2009-03-04 13:08:00,1.2795,1.28005,1.27935,1.27975,56600000.0
2009-03-04 13:09:00,1.27975,1.2798,1.27925,1.2797,81200000.0
2009-03-04 13:10:00,1.2797,1.27985,1.27955,1.27975,28800000.0
2009-03-04 13:11:00,1.2797,1.27975,1.2796,1.2796,11600000.0
2009-03-04 13:12:00,1.2796,1.2804,1.27935,1.2803,85400000.0
2009-03-04 13:13:00,1.28035,1.28065,1.28,1.2804,45600000.0
2009-03-04 13:14:00,1.2805,1.2807,1.2803,1.2804,50200000.0
2009-03-04 13:15:00,1.2804,1.2804,1.2797,1.2797,66000000.0
2009-03-04 13:16:00,1.2798,1.2802,1.2798,1.28015,25400000.0
2009-03-04 13:17:00,1.28005,1.28055,1.2796,1.27985,39600000.0
2009-03-04 13:18:00,1.28005,1.28035,1.27985,1.28,49400000.0
2009-03-04 13:19:00,1.2801,1.28015,1.27945,1.2795,21400000.0
2009-03-04 13:20:00,1.27965,1.2798,1.27915,1.2796,47800000.0
2009-03-04 13:21:00,1.2796,1.2798,1.2792,1.27965,47800000.0
2009-03-04 13:22:00,1.2797,1.2802,1.2795,1.28,55000000.0
2009-03-04 13:23:00,1.2801,1.2802,1.27915,1.27955,53000000.0
2009-03-04 13:24:00,1.2797,1.2797,1.2791,1.2791,34000000.0
2009-03-04 13:25:00,1.2791,1.27925,1.27895,1.27915,75800000.0
2009-03-04 13:26:00,1.27935,1.2795,1.2789,1.27905,41600000.0
2009-03-04 13:27:00,1.27905,1.27955,1.27905,1.27945,39800000.0
2009-03-04 13:28:00,1.27955,1.27985,1.27925,1.27965,65200000.0
2009-03-04 13:29:00,1.27975,1.27985,1.2792,1.27935,44800000.0
2009-03-04 13:30:00,1.2794,1.2796,1.2789,1.27915,73200000.0
2009-03-04 13:31:00,1.27915,1.2793,1.27885,1.2791,47000000.0
2009-03-04 13:32:00,1.27925,1.27925,1.2788,1.2788,47800000.0
2009-03-04 13:33:00,1.2789,1.2798,1.27885,1.2798,41600000.0
2009-03-04 13:34:00,1.2799,1.28055,1.2792,1.28055,73800000.0
2009-03-04 13:35:00,1.28055,1.28105,1.28025,1.28075,103400000.0
2009-03-04 13:36:00,1.28085,1.28095,1.2801,1.2801,89400000.0
2009-03-04 13:37:00,1.28025,1.2812,1.28015,1.2812,33600000.0
2009-03-04 13:38:00,1.28085,1.28085,1.28025,1.28045,90200000.0
2009-03-04 13:39:00,1.28045,1.28045,1.28,1.28025,28000000.0
2009-03-04 13:40:00,1.2803,1.2804,1.2799,1.28035,36400000.0
2009-03-04 13:41:00,1.28045,1.28055,1.28005,1.28035,38200000.0
2009-03-04 13:42:00,1.28025,1.2805,1.2799,1.2804,34800000.0
2009-03-04 13:43:00,1.2805,1.2805,1.27995,1.2802,32600000.0
2009-03-04 13:44:00,1.2803,1.281,1.28015,1.2809,103800000.0
2009-03-04 13:45:00,1.281,1.2816,1.2809,1.28115,43200000.0
2009-03-04 13:46:00,1.2811,1.28145,1.28075,1.28075,33600000.0
2009-03-04 13:47:00,1.2807,1.2809,1.2807,1.2807,16000000.0
2009-03-04 13:48:00,1.2807,1.2807,1.2802,1.28045,43200000.0
2009-03-04 13:49:00,1.28065,1.28065,1.2801,1.2804,22400000.0
2009-03-04 13:50:00,1.28045,1.28085,1.27995,1.27995,52600000.0
2009-03-04 13:51:00,1.28005,1.2806,1.2799,1.2804,69800000.0
2009-03-04 13:52:00,1.2805,1.2805,1.27975,1.2798,51000000.0
2009-03-04 13:53:00,1.2798,1.28035,1.2797,1.2798,44000000.0
2009-03-04 13:54:00,1.2798,1.2806,1.2796,1.28055,63200000.0
2009-03-04 13:55:00,1.28065,1.28065,1.2796,1.2797,79400000.0
2009-03-04 13:56:00,1.2797,1.27975,1.2796,1.2797,62800000.0
2009-03-04 13:57:00,1.2797,1.2797,1.2794,1.2795,42800000.0
2009-03-04 13:58:00,1.27945,1.2797,1.27935,1.27945,63800000.0
2009-03-04 13:59:00,1.2794,1.28045,1.2794,1.28015,112400000.0
2009-03-04 14:00:00,1.2804,1.28115,1.2795,1.2808,113400000.0
2009-03-04 14:01:00,1.28055,1.2808,1.27945,1.2801,113600000.0
2009-03-04 14:02:00,1.28005,1.28045,1.2798,1.2802,65400000.0
2009-03-04 14:03:00,1.2802,1.2805,1.28015,1.28015,24000000.0
2009-03-04 14:04:00,1.2798,1.2802,1.2798,1.28,35800000.0
2009-03-04 14:05:00,1.28,1.2807,1.28,1.2806,63400000.0
2009-03-04 14:06:00,1.28065,1.28065,1.27985,1.28,55000000.0
2009-03-04 14:07:00,1.2801,1.28095,1.27985,1.28055,88400000.0
2009-03-04 14:08:00,1.28025,1.28075,1.2799,1.2801,89200000.0
2009-03-04 14:09:00,1.2801,1.2801,1.2798,1.27985,59200000.0
2009-03-04 14:10:00,1.27985,1.2804,1.27975,1.2804,49800000.0
2009-03-04 14:11:00,1.2804,1.2804,1.2798,1.28,53600000.0
2009-03-04 14:12:00,1.28,1.28065,1.27995,1.2802,59600000.0
2009-03-04 14:13:00,1.28025,1.28095,1.2799,1.28065,41800000.0
2009-03-04 14:14:00,1.28045,1.281,1.28,1.2801,72000000.0
2009-03-04 14:15:00,1.2801,1.2803,1.27975,1.27975,31000000.0
2009-03-04 14:16:00,1.27985,1.27985,1.2796,1.2797,48000000.0
2009-03-04 14:17:00,1.2797,1.2808,1.27965,1.2808,44400000.0
2009-03-04 14:18:00,1.2808,1.2811,1.28065,1.2808,19800000.0
2009-03-04 14:19:00,1.2806,1.2808,1.28005,1.2801,20000000.0
2009-03-04 14:20:00,1.2801,1.2801,1.2801,1.2801,14400000.0
2009-03-04 14:21:00,1.2801,1.2801,1.28,1.28,19200000.0
2009-03-04 14:22:00,1.28,1.28,1.28,1.28,9600000.0
2009-03-04 14:23:00,1.28,1.28,1.2799,1.2799,6400000.0
2009-03-04 14:24:00,1.2799,1.2799,1.2797,1.27985,8000000.0
2009-03-04 14:25:00,1.27985,1.2799,1.2797,1.27985,65600000.0
2009-03-04 14:26:00,1.28015,1.28065,1.28005,1.28035,37200000.0
2009-03-04 14:27:00,1.2806,1.2808,1.28025,1.2804,57400000.0
2009-03-04 14:28:00,1.2804,1.2806,1.28005,1.28045,18000000.0
2009-03-04 14:29:00,1.2806,1.2809,1.2787,1.2797,122800000.0
2009-03-04 14:30:00,1.2797,1.28075,1.27935,1.2796,104800000.0
2009-03-04 14:31:00,1.2796,1.2797,1.27945,1.2796,101400000.0
2009-03-04 14:32:00,1.2796,1.2796,1.27945,1.27945,39600000.0
2009-03-04 14:33:00,1.2795,1.2795,1.2795,1.2795,17600000.0
2009-03-04 14:34:00,1.2795,1.2795,1.27945,1.27945,10600000.0
2009-03-04 14:35:00,1.2796,1.27985,1.27955,1.27975,19600000.0
2009-03-04 14:36:00,1.27965,1.27975,1.27955,1.2796,35600000.0
2009-03-04 14:37:00,1.27965,1.28055,1.27965,1.2803,47400000.0
2009-03-04 14:38:00,1.2805,1.2809,1.2795,1.28065,102600000.0
2009-03-04 14:39:00,1.2808,1.2808,1.27995,1.28025,20800000.0
2009-03-04 14:40:00,1.2803,1.28075,1.28025,1.28055,26000000.0
2009-03-04 14:41:00,1.2805,1.2807,1.28045,1.28045,11200000.0
2009-03-04 14:42:00,1.28025,1.2805,1.28025,1.28035,41200000.0
2009-03-04 14:43:00,1.28075,1.28075,1.27995,1.2802,51000000.0
2009-03-04 14:44:00,1.2803,1.2803,1.27995,1.28015,30400000.0
2009-03-04 14:45:00,1.28015,1.2807,1.2801,1.2801,19000000.0
2009-03-04 14:46:00,1.28005,1.28015,1.27975,1.28015,33800000.0
2009-03-04 14:47:00,1.28015,1.28035,1.27995,1.28035,13400000.0
2009-03-04 14:48:00,1.2805,1.28105,1.2803,1.2803,67400000.0
2009-03-04 14:49:00,1.28065,1.2808,1.28045,1.28045,53400000.0
2009-03-04 14:50:00,1.2807,1.28115,1.28065,1.281,22600000.0
2009-03-04 14:51:00,1.28095,1.28115,1.2807,1.2807,14000000.0
2009-03-04 14:52:00,1.2811,1.2814,1.2807,1.2814,24000000.0
2009-03-04 14:53:00,1.28125,1.2815,1.2811,1.2811,15600000.0
2009-03-04 14:54:00,1.28145,1.28175,1.281,1.28125,37800000.0
2009-03-04 14:55:00,1.2813,1.28145,1.28065,1.28095,73600000.0
2009-03-04 14:56:00,1.2811,1.2812,1.28065,1.28115,53800000.0
2009-03-04 14:57:00,1.2811,1.2815,1.28065,1.2811,75000000.0
2009-03-04 14:58:00,1.2811,1.28125,1.2809,1.28105,32000000.0
2009-03-04 14:59:00,1.281,1.28205,1.2806,1.2813,70600000.0
2009-03-04 15:00:00,1.28135,1.28145,1.28105,1.2813,31800000.0
2009-03-04 15:01:00,1.2813,1.2821,1.2805,1.28085,76000000.0
2009-03-04 15:02:00,1.28075,1.28195,1.28055,1.28195,137000000.0
2009-03-04 15:03:00,1.28205,1.2824,1.2809,1.28135,118200000.0
2009-03-04 15:04:00,1.28115,1.28235,1.28085,1.2811,89600000.0
2009-03-04 15:05:00,1.2815,1.28155,1.281,1.28125,54800000.0
2009-03-04 15:06:00,1.2812,1.28205,1.2806,1.2813,78800000.0
2009-03-04 15:07:00,1.28145,1.2816,1.2806,1.28075,119600000.0
2009-03-04 15:08:00,1.2809,1.2813,1.2806,1.2807,99200000.0
2009-03-04 15:09:00,1.28075,1.28115,1.28065,1.281,51200000.0
2009-03-04 15:10:00,1.28045,1.28165,1.2804,1.28125,150200000.0
2009-03-04 15:11:00,1.28125,1.2816,1.28065,1.2811,98000000.0
2009-03-04 15:12:00,1.2812,1.2815,1.281,1.28105,69000000.0
2009-03-04 15:13:00,1.281,1.28135,1.2805,1.28085,94000000.0
2009-03-04 15:14:00,1.28075,1.2816,1.2805,1.28055,140200000.0
2009-03-04 15:15:00,1.2808,1.2812,1.2803,1.28055,103000000.0
2009-03-04 15:16:00,1.28055,1.28115,1.2803,1.28115,106200000.0
2009-03-04 15:17:00,1.28115,1.28115,1.2805,1.28065,66800000.0
2009-03-04 15:18:00,1.28065,1.28155,1.2802,1.2806,95200000.0
2009-03-04 15:19:00,1.2806,1.28125,1.28015,1.28125,80000000.0
2009-03-04 15:20:00,1.281,1.28205,1.28045,1.28135,110200000.0
2009-03-04 15:21:00,1.28135,1.28225,1.2806,1.2806,83200000.0
2009-03-04 15:22:00,1.2806,1.28075,1.28025,1.28075,83400000.0
2009-03-04 15:23:00,1.2808,1.28145,1.28045,1.28115,74600000.0
2009-03-04 15:24:00,1.28125,1.2822,1.2803,1.28045,126400000.0
2009-03-04 15:25:00,1.28045,1.28055,1.28025,1.28045,56800000.0
2009-03-04 15:26:00,1.28075,1.2812,1.28075,1.28095,35600000.0
2009-03-04 15:27:00,1.28095,1.28095,1.28015,1.28085,72400000.0
2009-03-04 15:28:00,1.2808,1.2822,1.28075,1.2819,61600000.0
2009-03-04 15:29:00,1.2817,1.2823,1.28155,1.2823,36600000.0
2009-03-04 15:30:00,1.2822,1.2824,1.2816,1.282,52400000.0
2009-03-04 15:31:00,1.28205,1.2824,1.28095,1.28155,151000000.0
2009-03-04 15:32:00,1.28155,1.28265,1.2806,1.2807,147400000.0
2009-03-04 15:33:00,1.2807,1.28255,1.27925,1.28025,269200001.0
2009-03-04 15:34:00,1.28025,1.281,1.2801,1.28065,197400000.0
2009-03-04 15:35:00,1.28055,1.28125,1.2801,1.28025,108400000.0
2009-03-04 15:36:00,1.28065,1.2809,1.28015,1.28025,96800000.0
2009-03-04 15:37:00,1.28025,1.28145,1.28025,1.2813,148800000.0
2009-03-04 15:38:00,1.2814,1.2814,1.28025,1.2809,66800000.0
2009-03-04 15:39:00,1.28105,1.28135,1.2805,1.2809,99000000.0
2009-03-04 15:40:00,1.2809,1.2814,1.28065,1.28115,77200000.0
2009-03-04 15:41:00,1.28105,1.2817,1.2799,1.2802,94800000.0
2009-03-04 15:42:00,1.28025,1.2807,1.27935,1.27935,141600000.0
2009-03-04 15:43:00,1.27955,1.28075,1.27955,1.27965,30800000.0
2009-03-04 15:44:00,1.2792,1.28045,1.2792,1.28005,69800000.0
2009-03-04 15:45:00,1.28005,1.2802,1.28005,1.28005,114000000.0
2009-03-04 15:46:00,1.28005,1.2801,1.28005,1.28005,56000000.0
2009-03-04 15:47:00,1.28005,1.2804,1.27995,1.28005,62200000.0
2009-03-04 15:48:00,1.28005,1.28035,1.28005,1.28015,67200000.0
2009-03-04 15:49:00,1.28015,1.2818,1.27995,1.2801,85400000.0
2009-03-04 15:50:00,1.2801,1.2813,1.27995,1.2801,90600000.0
2009-03-04 15:51:00,1.28005,1.2811,1.27995,1.2809,96400000.0
2009-03-04 15:52:00,1.28115,1.28195,1.28035,1.2804,52200000.0
2009-03-04 15:53:00,1.2805,1.2815,1.2801,1.28065,56800000.0
2009-03-04 15:54:00,1.2809,1.28165,1.2804,1.28165,35600000.0
2009-03-04 15:55:00,1.28175,1.28175,1.2805,1.28065,67000000.0
2009-03-04 15:56:00,1.28045,1.28135,1.28005,1.28065,112800000.0
2009-03-04 15:57:00,1.2806,1.28135,1.2794,1.28055,131400000.0
2009-03-04 15:58:00,1.28045,1.28045,1.28005,1.28015,65200000.0
2009-03-04 15:59:00,1.28015,1.2804,1.27932,1.28015,74200000.0
2009-03-04 16:00:00,1.28015,1.28045,1.28005,1.28025,84400000.0
2009-03-04 16:01:00,1.28015,1.28085,1.28015,1.2807,51000000.0
2009-03-04 16:02:00,1.2808,1.2809,1.2798,1.2801,60200000.0
2009-03-04 16:03:00,1.28025,1.2807,1.2793,1.2795,76000000.0
2009-03-04 16:04:00,1.2793,1.28,1.2792,1.2797,68200000.0
2009-03-04 16:05:00,1.27965,1.2798,1.27945,1.27945,52800000.0
2009-03-04 16:06:00,1.2796,1.2801,1.27925,1.2799,113400000.0
2009-03-04 16:07:00,1.2797,1.28085,1.27955,1.2802,120200000.0
2009-03-04 16:08:00,1.2802,1.28045,1.2795,1.2797,136000000.0
2009-03-04 16:09:00,1.2797,1.28045,1.27935,1.28005,153400000.0
2009-03-04 16:10:00,1.2799,1.2808,1.2799,1.2804,65400000.0
2009-03-04 16:11:00,1.2805,1.282,1.28035,1.2813,97600000.0
2009-03-04 16:12:00,1.28135,1.28135,1.2807,1.28095,55600000.0
2009-03-04 16:13:00,1.28075,1.28105,1.28035,1.28105,82600000.0
2009-03-04 16:14:00,1.28125,1.28175,1.28075,1.28175,65000000.0
2009-03-04 16:15:00,1.28155,1.28165,1.2804,1.281,103600000.0
2009-03-04 16:16:00,1.28095,1.28175,1.28045,1.2812,127000000.0
2009-03-04 16:17:00,1.28125,1.2818,1.28075,1.28145,124800000.0
2009-03-04 16:18:00,1.2814,1.28195,1.281,1.28125,175000000.0
2009-03-04 16:19:00,1.28125,1.28185,1.28095,1.2813,142200000.0
2009-03-04 16:20:00,1.28135,1.2816,1.2806,1.28115,107600000.0
2009-03-04 16:21:00,1.28115,1.2816,1.281,1.28155,108600000.0
2009-03-04 16:22:00,1.28165,1.28185,1.2807,1.28165,83600000.0
2009-03-04 16:23:00,1.28175,1.28205,1.28075,1.28085,112800000.0
2009-03-04 16:24:00,1.28105,1.2818,1.281,1.28135,69600000.0
2009-03-04 16:25:00,1.28145,1.28145,1.28055,1.28075,29600000.0
2009-03-04 16:26:00,1.2808,1.2809,1.2805,1.2806,68800000.0
2009-03-04 16:27:00,1.2806,1.28135,1.2805,1.28125,64400000.0
2009-03-04 16:28:00,1.28105,1.28145,1.28105,1.28135,14200000.0
2009-03-04 16:29:00,1.2813,1.28175,1.2808,1.2808,26400000.0
2009-03-04 16:30:00,1.28075,1.2812,1.28055,1.28065,118400000.0
2009-03-04 16:31:00,1.28065,1.28095,1.28055,1.28065,91400000.0
2009-03-04 16:32:00,1.2806,1.28085,1.28045,1.28085,75400000.0
2009-03-04 16:33:00,1.2808,1.28125,1.2805,1.2807,69200000.0
2009-03-04 16:34:00,1.28085,1.2817,1.28035,1.28105,73000000.0
2009-03-04 16:35:00,1.28115,1.2812,1.2809,1.2812,25200000.0
2009-03-04 16:36:00,1.28075,1.28185,1.28035,1.28065,92800000.0
2009-03-04 16:37:00,1.28065,1.28065,1.2796,1.2803,115600000.0
2009-03-04 16:38:00,1.2803,1.2806,1.2797,1.28025,62400000.0
2009-03-04 16:39:00,1.28045,1.2809,1.27955,1.27995,79600000.0
2009-03-04 16:40:00,1.27985,1.28095,1.27925,1.2801,96000000.0
2009-03-04 16:41:00,1.28025,1.2814,1.27965,1.28085,117800000.0
2009-03-04 16:42:00,1.28085,1.2812,1.2801,1.2803,70400000.0
2009-03-04 16:43:00,1.28045,1.28085,1.28005,1.2807,155200000.0
2009-03-04 16:44:00,1.2806,1.2812,1.27975,1.2798,157800000.0
2009-03-04 16:45:00,1.27995,1.28075,1.27985,1.28045,124600000.0
2009-03-04 16:46:00,1.28045,1.28075,1.28005,1.28055,125800000.0
2009-03-04 16:47:00,1.2805,1.2809,1.28005,1.2803,117200000.0
2009-03-04 16:48:00,1.2807,1.2812,1.2805,1.281,160600000.0
2009-03-04 16:49:00,1.281,1.2816,1.2804,1.281,167200000.0
2009-03-04 16:50:00,1.281,1.281,1.2797,1.28055,123600000.0
2009-03-04 16:51:00,1.28065,1.2808,1.27975,1.2802,135800000.0
2009-03-04 16:52:00,1.2802,1.28105,1.2801,1.2806,137800000.0
2009-03-04 16:53:00,1.2806,1.2811,1.27955,1.27975,167200000.0
2009-03-04 16:54:00,1.27975,1.2803,1.27975,1.2802,60400000.0
2009-03-04 16:55:00,1.28025,1.2803,1.27965,1.27965,120600000.0
2009-03-04 16:56:00,1.27965,1.28035,1.27965,1.28005,67800000.0
2009-03-04 16:57:00,1.28005,1.28055,1.28005,1.2803,121400000.0
2009-03-04 16:58:00,1.2803,1.28055,1.2796,1.27995,124000000.0
2009-03-04 16:59:00,1.27995,1.282,1.2799,1.2811,135600000.0
2009-03-04 17:00:00,1.2812,1.2813,1.2794,1.27955,113600000.0
2009-03-04 17:01:00,1.27955,1.28255,1.2795,1.2815,178000000.0
2009-03-04 17:02:00,1.28045,1.2819,1.2794,1.281,151000000.0
2009-03-04 17:03:00,1.28105,1.2821,1.281,1.28195,121400000.0
2009-03-04 17:04:00,1.28205,1.28235,1.2808,1.28145,154600000.0
2009-03-04 17:05:00,1.28155,1.28205,1.28145,1.28155,72600000.0
2009-03-04 17:06:00,1.28145,1.2824,1.2814,1.2817,133200000.0
2009-03-04 17:07:00,1.2818,1.28245,1.28145,1.28215,175400000.0
2009-03-04 17:08:00,1.2822,1.28225,1.2811,1.2812,104400000.0
2009-03-04 17:09:00,1.2813,1.2825,1.2812,1.28175,144200000.0
2009-03-04 17:10:00,1.2819,1.2827,1.2817,1.28205,156200000.0
2009-03-04 17:11:00,1.2822,1.2827,1.28185,1.2822,143800000.0
2009-03-04 17:12:00,1.2822,1.2823,1.28115,1.2816,157400000.0
2009-03-04 17:13:00,1.2816,1.2826,1.2816,1.2822,136400000.0
2009-03-04 17:14:00,1.28215,1.2826,1.2817,1.2826,168600000.0
2009-03-04 17:15:00,1.28225,1.28275,1.28155,1.282,141000000.0
2009-03-04 17:16:00,1.2821,1.2826,1.2816,1.2824,119400000.0
2009-03-04 17:17:00,1.28215,1.28305,1.28185,1.28297,110600000.0
2009-03-04 17:18:00,1.28305,1.2836,1.28225,1.28305,124900000.0
2009-03-04 17:19:00,1.28295,1.2837,1.2823,1.2832,96400000.0
2009-03-04 17:20:00,1.2829,1.28355,1.28245,1.28275,80200000.0
2009-03-04 17:21:00,1.2827,1.28305,1.28215,1.2827,104600000.0
2009-03-04 17:22:00,1.2827,1.28385,1.2824,1.2836,82400000.0
2009-03-04 17:23:00,1.2837,1.2837,1.28305,1.2831,62800000.0
2009-03-04 17:24:00,1.28315,1.2834,1.2829,1.2832,53800000.0
2009-03-04 17:25:00,1.2833,1.2837,1.283,1.28335,57000000.0
2009-03-04 17:26:00,1.28345,1.28385,1.2822,1.2826,137800000.0
2009-03-04 17:27:00,1.2826,1.2834,1.28245,1.28295,104200000.0
2009-03-04 17:28:00,1.28295,1.28335,1.2824,1.2825,115600000.0
2009-03-04 17:29:00,1.2825,1.2836,1.2824,1.2834,174600000.0
2009-03-04 17:30:00,1.2835,1.2838,1.28235,1.28265,135000000.0
2009-03-04 17:31:00,1.2826,1.28315,1.2826,1.28285,87000000.0
2009-03-04 17:32:00,1.28285,1.283,1.28205,1.2826,151200000.0
2009-03-04 17:33:00,1.2827,1.28315,1.28215,1.283,92800000.0
2009-03-04 17:34:00,1.28305,1.2832,1.28225,1.2826,66800000.0
2009-03-04 17:35:00,1.28245,1.28285,1.28215,1.28225,81600000.0
2009-03-04 17:36:00,1.2823,1.2832,1.2823,1.28285,95200000.0
2009-03-04 17:37:00,1.28275,1.28375,1.28265,1.28335,161200000.0
2009-03-04 17:38:00,1.2835,1.28355,1.28315,1.2833,84000000.0
2009-03-04 17:39:00,1.2834,1.28385,1.2828,1.28335,137400000.0
2009-03-04 17:40:00,1.2834,1.2834,1.283,1.2833,97600000.0
2009-03-04 17:41:00,1.2834,1.2839,1.28325,1.2837,75800000.0
2009-03-04 17:42:00,1.2838,1.28415,1.28345,1.28375,71400000.0
2009-03-04 17:43:00,1.28385,1.28395,1.2837,1.2839,52800000.0
2009-03-04 17:44:00,1.2839,1.2839,1.2835,1.2838,61600000.0
2009-03-04 17:45:00,1.28375,1.2841,1.2833,1.2841,72000000.0
2009-03-04 17:46:00,1.2841,1.28425,1.28355,1.2839,130400000.0
2009-03-04 17:47:00,1.28375,1.2845,1.2832,1.28425,113400000.0
2009-03-04 17:48:00,1.2841,1.28435,1.28355,1.2841,115600000.0
2009-03-04 17:49:00,1.28415,1.28435,1.28385,1.2841,55600000.0
2009-03-04 17:50:00,1.28425,1.28435,1.28395,1.2842,65000000.0
2009-03-04 17:51:00,1.2842,1.2848,1.2839,1.2848,136800000.0
2009-03-04 17:52:00,1.28465,1.28485,1.28395,1.284,86800000.0
2009-03-04 17:53:00,1.2841,1.28445,1.28315,1.2843,122400000.0
2009-03-04 17:54:00,1.28415,1.28445,1.2837,1.2839,85000000.0
2009-03-04 17:55:00,1.284,1.28425,1.2837,1.28395,80600000.0
2009-03-04 17:56:00,1.284,1.284,1.2827,1.28285,97200000.0
2009-03-04 17:57:00,1.28285,1.28395,1.28245,1.28365,93400000.0
2009-03-04 17:58:00,1.2836,1.2841,1.2833,1.28355,43000000.0
2009-03-04 17:59:00,1.2837,1.28435,1.28245,1.28435,144600000.0
2009-03-04 18:00:00,1.28395,1.28435,1.2827,1.2833,109600000.0
2009-03-04 18:01:00,1.2833,1.28435,1.2831,1.28335,93800000.0
2009-03-04 18:02:00,1.28335,1.28395,1.2831,1.2834,87000000.0
2009-03-04 18:03:00,1.28335,1.284,1.28275,1.2832,136000000.0
2009-03-04 18:04:00,1.28355,1.2841,1.28265,1.2828,112000000.0
2009-03-04 18:05:00,1.2829,1.28335,1.28255,1.28315,93800000.0
2009-03-04 18:06:00,1.28315,1.2839,1.2828,1.2829,166200000.0
2009-03-04 18:07:00,1.283,1.28365,1.28167,1.2831,204600000.0
2009-03-04 18:08:00,1.2833,1.2834,1.28285,1.2832,61800000.0
2009-03-04 18:09:00,1.283,1.2832,1.28265,1.28275,55600000.0
2009-03-04 18:10:00,1.2829,1.2833,1.2826,1.28325,159400000.0
2009-03-04 18:11:00,1.2833,1.2833,1.2829,1.28305,99400000.0
2009-03-04 18:12:00,1.2831,1.2831,1.2826,1.2827,73200000.0
2009-03-04 18:13:00,1.28275,1.28325,1.2825,1.2827,62200000.0
2009-03-04 18:14:00,1.2827,1.28285,1.28255,1.28255,64200000.0
2009-03-04 18:15:00,1.2826,1.2827,1.2822,1.2823,108800000.0
2009-03-04 18:16:00,1.2823,1.28295,1.28225,1.28285,33400000.0
2009-03-04 18:17:00,1.28285,1.28305,1.28235,1.2827,30400000.0
2009-03-04 18:18:00,1.2827,1.283,1.2823,1.28295,39800000.0
2009-03-04 18:19:00,1.2829,1.28315,1.2821,1.28215,46600000.0
2009-03-04 18:20:00,1.2823,1.28345,1.2822,1.2828,66400000.0
2009-03-04 18:21:00,1.28285,1.28345,1.28225,1.28265,97600000.0
2009-03-04 18:22:00,1.28255,1.2829,1.2822,1.2825,68000000.0
2009-03-04 18:23:00,1.28265,1.2833,1.2824,1.28265,49200000.0
2009-03-04 18:24:00,1.2827,1.2838,1.2827,1.28315,67600000.0
2009-03-04 18:25:00,1.2832,1.2836,1.28265,1.28305,74800000.0
2009-03-04 18:26:00,1.28305,1.28335,1.2826,1.28305,79000000.0
2009-03-04 18:27:00,1.28305,1.28325,1.2818,1.28245,57400000.0
2009-03-04 18:28:00,1.28225,1.2834,1.28225,1.28265,87000000.0
2009-03-04 18:29:00,1.28275,1.28295,1.28215,1.2823,473400000.0
2009-03-04 18:30:00,1.28245,1.28265,1.2808,1.2822,144100000.0
2009-03-04 18:31:00,1.2822,1.2824,1.2808,1.2817,109200000.0
2009-03-04 18:32:00,1.28185,1.2827,1.2813,1.28205,159200000.0
2009-03-04 18:33:00,1.2821,1.2823,1.281,1.281,145800000.0
2009-03-04 18:34:00,1.2812,1.2816,1.28105,1.2816,122600000.0
2009-03-04 18:35:00,1.28195,1.28315,1.28145,1.2821,171600000.0
2009-03-04 18:36:00,1.28215,1.2824,1.2811,1.2813,171000000.0
2009-03-04 18:37:00,1.2813,1.28155,1.28065,1.28105,117000000.0
2009-03-04 18:38:00,1.2811,1.282,1.2808,1.2817,142200000.0
2009-03-04 18:39:00,1.28155,1.2817,1.28115,1.2813,138000000.0
2009-03-04 18:40:00,1.2813,1.2817,1.28105,1.2817,88800000.0
2009-03-04 18:41:00,1.2817,1.28275,1.2817,1.2825,76000000.0
2009-03-04 18:42:00,1.2826,1.28285,1.2814,1.2817,176200000.0
2009-03-04 18:43:00,1.28175,1.2826,1.28135,1.28215,99600000.0
2009-03-04 18:44:00,1.2822,1.2827,1.28185,1.2822,56800000.0
2009-03-04 18:45:00,1.2822,1.2822,1.28155,1.2818,12600000.0
2009-03-04 18:46:00,1.282,1.28315,1.28135,1.2815,68000000.0
2009-03-04 18:47:00,1.28205,1.28235,1.2813,1.28155,132400000.0
2009-03-04 18:48:00,1.28155,1.28235,1.2815,1.28215,100800000.0
2009-03-04 18:49:00,1.28215,1.2831,1.28195,1.28295,73600000.0
2009-03-04 18:50:00,1.28275,1.28295,1.28145,1.28255,128400000.0
2009-03-04 18:51:00,1.2823,1.2832,1.28205,1.2832,82400000.0
2009-03-04 18:52:00,1.2832,1.28355,1.28235,1.28305,124800000.0
2009-03-04 18:53:00,1.28295,1.28355,1.28285,1.28355,81600000.0
2009-03-04 18:54:00,1.28335,1.28375,1.2832,1.28335,94200000.0
2009-03-04 18:55:00,1.2835,1.2839,1.2826,1.2828,132000000.0
2009-03-04 18:56:00,1.2828,1.28365,1.28255,1.28365,75200000.0
2009-03-04 18:57:00,1.28345,1.28355,1.28255,1.2828,94400000.0
2009-03-04 18:58:00,1.28285,1.28365,1.28285,1.28325,52800000.0
2009-03-04 18:59:00,1.2832,1.2837,1.28275,1.2834,113800000.0
2009-03-04 19:00:00,1.2835,1.2835,1.2819,1.28295,126400000.0
2009-03-04 19:01:00,1.28315,1.28375,1.28215,1.28375,72800000.0
2009-03-04 19:02:00,1.28395,1.28395,1.28305,1.28355,77200000.0
2009-03-04 19:03:00,1.2836,1.28365,1.283,1.28345,56800000.0
2009-03-04 19:04:00,1.2834,1.28365,1.2827,1.283,49000000.0
2009-03-04 19:05:00,1.283,1.28415,1.2827,1.2833,125000000.0
2009-03-04 19:06:00,1.2832,1.28435,1.28245,1.2828,99400000.0
2009-03-04 19:07:00,1.28295,1.28445,1.2821,1.28245,75000000.0
2009-03-04 19:08:00,1.28245,1.28305,1.2821,1.28305,35800000.0
2009-03-04 19:09:00,1.28285,1.2829,1.2822,1.2828,29600000.0
2009-03-04 19:10:00,1.28285,1.28285,1.28255,1.2827,37800000.0
2009-03-04 19:11:00,1.2827,1.2827,1.28265,1.2827,6200000.0
2009-03-04 19:12:00,1.28355,1.28355,1.2825,1.28345,57200000.0
2009-03-04 19:13:00,1.2835,1.2836,1.28305,1.2835,55200000.0
2009-03-04 19:14:00,1.28345,1.2835,1.2827,1.2827,50000000.0
2009-03-04 19:15:00,1.2828,1.28285,1.28255,1.2828,24000000.0
2009-03-04 19:16:00,1.2828,1.2831,1.2826,1.28285,60600000.0
2009-03-04 19:17:00,1.28295,1.28305,1.2828,1.28295,28800000.0
2009-03-04 19:18:00,1.2831,1.2841,1.2829,1.28335,61400000.0
2009-03-04 19:19:00,1.28325,1.28345,1.2829,1.2829,49200000.0
2009-03-04 19:20:00,1.28315,1.2836,1.28305,1.28335,35200000.0
2009-03-04 19:21:00,1.2833,1.28345,1.28315,1.28345,21800000.0
2009-03-04 19:22:00,1.28345,1.284,1.2826,1.2827,72600000.0
2009-03-04 19:23:00,1.28275,1.28315,1.2827,1.28285,54200000.0
2009-03-04 19:24:00,1.28285,1.283,1.2824,1.2827,65400000.0
2009-03-04 19:25:00,1.2828,1.28305,1.2825,1.2829,53000000.0
2009-03-04 19:26:00,1.2829,1.28375,1.2829,1.2832,54200000.0
2009-03-04 19:27:00,1.2833,1.28355,1.28315,1.2835,21000000.0
2009-03-04 19:28:00,1.28355,1.2836,1.28335,1.28335,19800000.0
2009-03-04 19:29:00,1.2832,1.2833,1.28245,1.28295,108800000.0
2009-03-04 19:30:00,1.283,1.2832,1.2825,1.283,44800000.0
2009-03-04 19:31:00,1.283,1.283,1.2824,1.2827,41600000.0
2009-03-04 19:32:00,1.28285,1.2832,1.28285,1.2832,12800000.0
2009-03-04 19:33:00,1.28265,1.2832,1.28265,1.283,10800000.0
2009-03-04 19:34:00,1.2829,1.2832,1.282,1.282,46800000.0
2009-03-04 19:35:00,1.2823,1.28265,1.2823,1.2826,39800000.0
2009-03-04 19:36:00,1.28265,1.2828,1.282,1.2828,46200000.0
2009-03-04 19:37:00,1.28295,1.28295,1.28235,1.28275,39000000.0
2009-03-04 19:38:00,1.28255,1.28325,1.28215,1.28295,51000000.0
2009-03-04 19:39:00,1.28295,1.28295,1.2824,1.28245,37400000.0
2009-03-04 19:40:00,1.2826,1.28295,1.2824,1.28295,46200000.0
2009-03-04 19:41:00,1.28295,1.2836,1.28265,1.2833,100600000.0
2009-03-04 19:42:00,1.2832,1.28365,1.28285,1.2833,96200000.0
2009-03-04 19:43:00,1.2834,1.28375,1.28305,1.28305,52000000.0
2009-03-04 19:44:00,1.28305,1.2833,1.28275,1.28325,35000000.0
2009-03-04 19:45:00,1.2829,1.2832,1.2829,1.28315,12800000.0
2009-03-04 19:46:00,1.2831,1.2834,1.2822,1.2834,56200000.0
2009-03-04 19:47:00,1.28355,1.2836,1.2821,1.2821,64800000.0
2009-03-04 19:48:00,1.2821,1.28295,1.28175,1.2827,42000000.0
2009-03-04 19:49:00,1.2825,1.28405,1.28195,1.2823,95400000.0
2009-03-04 19:50:00,1.28245,1.283,1.28245,1.2829,23600000.0
2009-03-04 19:51:00,1.28305,1.2835,1.28305,1.28335,43000000.0
2009-03-04 19:52:00,1.28315,1.28315,1.282,1.2821,62400000.0
2009-03-04 19:53:00,1.2821,1.2823,1.28145,1.2816,42600000.0
2009-03-04 19:54:00,1.28165,1.282,1.28165,1.282,16600000.0
2009-03-04 19:55:00,1.282,1.2836,1.282,1.2829,107800000.0
2009-03-04 19:56:00,1.28335,1.28335,1.28105,1.2825,119000000.0
2009-03-04 19:57:00,1.28255,1.28255,1.2821,1.28235,44800000.0
2009-03-04 19:58:00,1.2822,1.28235,1.28185,1.2821,59600000.0
2009-03-04 19:59:00,1.2821,1.2833,1.2821,1.283,106600000.0
2009-03-04 20:00:00,1.283,1.28305,1.28245,1.28305,68200000.0
2009-03-04 20:01:00,1.28285,1.28325,1.28145,1.28155,68200000.0
2009-03-04 20:02:00,1.2817,1.2829,1.28135,1.2824,71200000.0
2009-03-04 20:03:00,1.28255,1.2827,1.28205,1.2823,69400000.0
2009-03-04 20:04:00,1.2824,1.2832,1.2821,1.2822,60800000.0
2009-03-04 20:05:00,1.28235,1.28245,1.28175,1.28225,62600000.0
2009-03-04 20:06:00,1.28335,1.2839,1.28235,1.28325,80000000.0
2009-03-04 20:07:00,1.28325,1.28335,1.28175,1.28225,93800000.0
2009-03-04 20:08:00,1.28225,1.2829,1.28185,1.28275,44000000.0
2009-03-04 20:09:00,1.2829,1.28435,1.2827,1.28295,99200000.0
2009-03-04 20:10:00,1.28305,1.2834,1.28305,1.2834,26200000.0
2009-03-04 20:11:00,1.2835,1.2836,1.28275,1.2829,40000000.0
2009-03-04 20:12:00,1.283,1.28305,1.2828,1.2828,19200000.0
2009-03-04 20:13:00,1.2828,1.2834,1.28215,1.2834,37200000.0
2009-03-04 20:14:00,1.28335,1.28345,1.28315,1.28325,19200000.0
2009-03-04 20:15:00,1.28315,1.28325,1.28195,1.28295,80600000.0
2009-03-04 20:16:00,1.28305,1.2833,1.2828,1.2833,18200000.0
2009-03-04 20:17:00,1.28345,1.28345,1.28325,1.28325,66200000.0
2009-03-04 20:18:00,1.28325,1.28325,1.28235,1.28285,36200000.0
2009-03-04 20:19:00,1.28285,1.2834,1.28285,1.2831,53400000.0
2009-03-04 20:20:00,1.28295,1.283,1.28285,1.2829,41200000.0
2009-03-04 20:21:00,1.2829,1.28325,1.2829,1.28325,30000000.0
2009-03-04 20:22:00,1.28335,1.28395,1.283,1.28355,71200000.0
2009-03-04 20:23:00,1.28365,1.28365,1.283,1.2834,52400000.0
2009-03-04 20:24:00,1.28345,1.28395,1.2834,1.2835,46200000.0
2009-03-04 20:25:00,1.2835,1.28355,1.28285,1.28285,9600000.0
2009-03-04 20:26:00,1.28325,1.2834,1.28305,1.2834,24600000.0
2009-03-04 20:27:00,1.2835,1.2835,1.2832,1.2834,36000000.0
2009-03-04 20:28:00,1.2835,1.28385,1.2835,1.2838,75400000.0
2009-03-04 20:29:00,1.283,1.2835,1.28275,1.28285,94600000.0
2009-03-04 20:30:00,1.28285,1.28355,1.28285,1.28355,28000000.0
2009-03-04 20:31:00,1.28355,1.28355,1.283,1.28305,85800000.0
2009-03-04 20:32:00,1.2831,1.2838,1.2825,1.2829,116800000.0
2009-03-04 20:33:00,1.283,1.28345,1.28245,1.28315,38400000.0
2009-03-04 20:34:00,1.28325,1.2836,1.2829,1.2831,31000000.0
2009-03-04 20:35:00,1.2831,1.2842,1.2831,1.28415,82200000.0
2009-03-04 20:36:00,1.2839,1.2842,1.28375,1.284,83400000.0
2009-03-04 20:37:00,1.28385,1.284,1.28365,1.2839,30000000.0
2009-03-04 20:38:00,1.284,1.2841,1.2833,1.2833,32800000.0
2009-03-04 20:39:00,1.2833,1.2839,1.28275,1.28355,97200000.0
2009-03-04 20:40:00,1.28365,1.28395,1.28335,1.28335,89000000.0
2009-03-04 20:41:00,1.28345,1.28425,1.283,1.283,84800000.0
2009-03-04 20:42:00,1.28315,1.28315,1.2827,1.28315,14200000.0
2009-03-04 20:43:00,1.28315,1.28425,1.2824,1.28415,61600000.0
2009-03-04 20:44:00,1.2842,1.2842,1.28395,1.2842,39600000.0
2009-03-04 20:45:00,1.28435,1.28445,1.28245,1.2834,66800000.0
2009-03-04 20:46:00,1.28345,1.28385,1.28305,1.2833,49400000.0
2009-03-04 20:47:00,1.28325,1.2837,1.2831,1.2837,41400000.0
2009-03-04 20:48:00,1.2837,1.284,1.2836,1.2838,41000000.0
2009-03-04 20:49:00,1.2838,1.284,1.2832,1.2832,36400000.0
2009-03-04 20:50:00,1.28335,1.284,1.28335,1.2839,72400000.0
2009-03-04 20:51:00,1.28385,1.2839,1.2834,1.28345,43400000.0
2009-03-04 20:52:00,1.28345,1.28345,1.28295,1.28345,27400000.0
2009-03-04 20:53:00,1.28365,1.28385,1.28355,1.28365,39200000.0
2009-03-04 20:54:00,1.28375,1.2839,1.283,1.2832,36600000.0
2009-03-04 20:55:00,1.2831,1.2835,1.2828,1.28305,56600000.0
2009-03-04 20:56:00,1.28335,1.28385,1.283,1.283,58800000.0
2009-03-04 20:57:00,1.28355,1.28365,1.2832,1.28335,23200000.0
2009-03-04 20:58:00,1.28345,1.28345,1.28305,1.28305,12200000.0
2009-03-04 20:59:00,1.28305,1.2833,1.2821,1.2833,37400000.0
2009-03-04 21:00:00,1.2834,1.28365,1.2829,1.28325,49600000.0
2009-03-04 21:01:00,1.2833,1.2837,1.28315,1.2835,17600000.0
2009-03-04 21:02:00,1.2835,1.284,1.2829,1.28395,64000000.0
2009-03-04 21:03:00,1.28395,1.28455,1.28355,1.28355,59600000.0
2009-03-04 21:04:00,1.2839,1.2839,1.2835,1.2835,19000000.0
2009-03-04 21:05:00,1.2836,1.2842,1.2836,1.28405,35400000.0
2009-03-04 21:06:00,1.28385,1.28385,1.28305,1.28335,36800000.0
2009-03-04 21:07:00,1.2834,1.284,1.2834,1.2838,39600000.0
2009-03-04 21:08:00,1.28385,1.28425,1.2831,1.2842,127200000.0
2009-03-04 21:09:00,1.28415,1.2844,1.2836,1.284,118400000.0
2009-03-04 21:10:00,1.2841,1.2842,1.28235,1.2825,96000000.0
2009-03-04 21:11:00,1.2826,1.2833,1.2823,1.28315,44800000.0
2009-03-04 21:12:00,1.2832,1.2835,1.2827,1.2835,39000000.0
2009-03-04 21:13:00,1.2835,1.2835,1.28285,1.283,59200000.0
2009-03-04 21:14:00,1.283,1.28315,1.2827,1.2827,24000000.0
2009-03-04 21:15:00,1.2824,1.28375,1.2824,1.28305,42200000.0
2009-03-04 21:16:00,1.28325,1.2842,1.28295,1.2842,70400000.0
2009-03-04 21:17:00,1.284,1.28405,1.283,1.2834,47800000.0
2009-03-04 21:18:00,1.28345,1.28365,1.28285,1.2835,32600000.0
2009-03-04 21:19:00,1.2836,1.2839,1.28335,1.2837,43200000.0
2009-03-04 21:20:00,1.2837,1.28415,1.2835,1.2841,44400000.0
2009-03-04 21:21:00,1.2841,1.28445,1.2825,1.2829,86000000.0
2009-03-04 21:22:00,1.2827,1.2842,1.28245,1.2834,71800000.0
2009-03-04 21:23:00,1.28365,1.28365,1.28335,1.28335,26200000.0
2009-03-04 21:24:00,1.28345,1.28425,1.28345,1.28395,43800000.0
2009-03-04 21:25:00,1.28385,1.28385,1.2832,1.2838,22600000.0
2009-03-04 21:26:00,1.2837,1.2837,1.2827,1.28315,30400000.0
2009-03-04 21:27:00,1.28335,1.28435,1.2828,1.2843,71200000.0
2009-03-04 21:28:00,1.28415,1.28415,1.2833,1.28365,60400000.0
2009-03-04 21:29:00,1.28365,1.2841,1.28355,1.284,41000000.0
2009-03-04 21:30:00,1.2841,1.2842,1.28215,1.283,57000000.0
2009-03-04 21:31:00,1.283,1.28325,1.2823,1.2823,88400000.0
2009-03-04 21:32:00,1.28255,1.28265,1.2822,1.28245,35000000.0
2009-03-04 21:33:00,1.2825,1.2827,1.2824,1.28265,43200000.0
2009-03-04 21:34:00,1.28245,1.28305,1.28245,1.2827,42400000.0
2009-03-04 21:35:00,1.2828,1.28305,1.28225,1.28245,51600000.0
2009-03-04 21:36:00,1.2824,1.2839,1.2819,1.28215,82200000.0
2009-03-04 21:37:00,1.28225,1.2836,1.2808,1.28335,113000000.0
2009-03-04 21:38:00,1.2834,1.28415,1.28235,1.28315,120200000.0
2009-03-04 21:39:00,1.28255,1.28255,1.2818,1.282,68000000.0
2009-03-04 21:40:00,1.28175,1.28275,1.2816,1.28275,78800000.0
2009-03-04 21:41:00,1.28315,1.2838,1.283,1.28365,56600000.0
2009-03-04 21:42:00,1.2834,1.28395,1.2828,1.28325,67200000.0
2009-03-04 21:43:00,1.2834,1.28435,1.28275,1.28425,101800000.0
2009-03-04 21:44:00,1.28415,1.28445,1.2837,1.28425,86200000.0
2009-03-04 21:45:00,1.28425,1.2843,1.2831,1.2843,123400000.0
2009-03-04 21:46:00,1.2843,1.28445,1.28375,1.28445,91200000.0
2009-03-04 21:47:00,1.2843,1.28455,1.28365,1.2838,78600000.0
2009-03-04 21:48:00,1.28385,1.2844,1.2837,1.2839,39600000.0
2009-03-04 21:49:00,1.28385,1.28445,1.28375,1.2842,42400000.0
2009-03-04 21:50:00,1.2842,1.2844,1.28395,1.2843,58400000.0
2009-03-04 21:51:00,1.2842,1.285,1.2839,1.2841,79200000.0
2009-03-04 21:52:00,1.2841,1.2847,1.2839,1.2841,49800000.0
2009-03-04 21:53:00,1.2841,1.285,1.2836,1.284,103200000.0
2009-03-04 21:54:00,1.2839,1.28425,1.2839,1.28395,63600000.0
2009-03-04 21:55:00,1.28405,1.2854,1.28365,1.28425,34200000.0
2009-03-04 21:56:00,1.2844,1.2851,1.28395,1.28495,90000000.0
2009-03-04 21:57:00,1.2849,1.28495,1.28485,1.2849,35000000.0
2009-03-04 21:58:00,1.285,1.28525,1.2833,1.28525,93800000.0
2009-03-04 21:59:00,1.2854,1.28555,1.28415,1.28465,67600000.0
2009-03-04 22:00:00,1.28465,1.2848,1.28425,1.28465,23600000.0
2009-03-04 22:01:00,1.28475,1.28505,1.28395,1.28445,55000000.0
2009-03-04 22:02:00,1.28455,1.28455,1.28315,1.28375,62400000.0
2009-03-04 22:03:00,1.28375,1.2838,1.28315,1.28355,39600000.0
2009-03-04 22:04:00,1.28365,1.28385,1.2832,1.28325,41200000.0
2009-03-04 22:05:00,1.2833,1.2839,1.28315,1.2839,47800000.0
2009-03-04 22:06:00,1.28395,1.28405,1.28395,1.28405,15400000.0
2009-03-04 22:07:00,1.28365,1.2838,1.28355,1.2838,10200000.0
2009-03-04 22:08:00,1.2838,1.28435,1.2838,1.28435,18200000.0
2009-03-04 22:09:00,1.28445,1.2848,1.2842,1.2844,52000000.0
2009-03-04 22:10:00,1.2845,1.28465,1.2845,1.28465,7000000.0
2009-03-04 22:11:00,1.2847,1.2847,1.2842,1.28435,33000000.0
2009-03-04 22:12:00,1.28415,1.2848,1.2836,1.2848,39400000.0
2009-03-04 22:13:00,1.2847,1.2852,1.28395,1.28455,49600000.0
2009-03-04 22:14:00,1.2847,1.2849,1.28415,1.2846,36400000.0
2009-03-04 22:15:00,1.28455,1.28485,1.28455,1.2848,12800000.0
2009-03-04 22:16:00,1.28475,1.28505,1.28395,1.2842,32800000.0
2009-03-04 22:17:00,1.28395,1.2843,1.28365,1.2843,35200000.0
2009-03-04 22:18:00,1.28435,1.28445,1.28335,1.2843,81600000.0
2009-03-04 22:19:00,1.2844,1.2845,1.28415,1.2843,52600000.0
2009-03-04 22:20:00,1.28435,1.2849,1.28425,1.2849,17200000.0
2009-03-04 22:21:00,1.28485,1.2851,1.28425,1.28495,41200000.0
2009-03-04 22:22:00,1.28495,1.28495,1.28445,1.28455,43400000.0
2009-03-04 22:23:00,1.2846,1.28475,1.2841,1.28415,34200000.0
2009-03-04 22:24:00,1.2843,1.2848,1.2838,1.2847,45000000.0
2009-03-04 22:25:00,1.2847,1.2847,1.28385,1.28385,29600000.0
2009-03-04 22:26:00,1.28405,1.28455,1.2839,1.2843,38800000.0
2009-03-04 22:27:00,1.2841,1.28425,1.28405,1.28415,19600000.0
2009-03-04 22:28:00,1.28395,1.28445,1.28395,1.284,17000000.0
2009-03-04 22:29:00,1.28365,1.28365,1.28305,1.28335,20200000.0
2009-03-04 22:30:00,1.28335,1.2842,1.28335,1.28345,35400000.0
2009-03-04 22:31:00,1.2835,1.284,1.2835,1.28395,36600000.0
2009-03-04 22:32:00,1.2839,1.2839,1.28345,1.28345,14000000.0
2009-03-04 22:33:00,1.2835,1.28555,1.2835,1.28445,45200000.0
2009-03-04 22:34:00,1.2842,1.28485,1.2838,1.28395,47200000.0
2009-03-04 22:35:00,1.284,1.28445,1.2836,1.2838,17000000.0
2009-03-04 22:36:00,1.2839,1.2841,1.2835,1.28355,15800000.0
2009-03-04 22:37:00,1.28365,1.284,1.2825,1.28295,92800000.0
2009-03-04 22:38:00,1.2831,1.2838,1.2822,1.2826,121400000.0
2009-03-04 22:39:00,1.2826,1.2848,1.2826,1.2835,102800000.0
2009-03-04 22:40:00,1.28325,1.2833,1.2826,1.2826,64000000.0
2009-03-04 22:41:00,1.2834,1.2841,1.2834,1.2838,78000000.0
2009-03-04 22:42:00,1.2838,1.28385,1.28335,1.28335,27200000.0
2009-03-04 22:43:00,1.28335,1.28335,1.2828,1.28295,14200000.0
2009-03-04 22:44:00,1.2829,1.2835,1.2824,1.28325,37800000.0
2009-03-04 22:45:00,1.28405,1.2847,1.28355,1.2844,80400000.0
2009-03-04 22:46:00,1.28435,1.28475,1.28285,1.2844,39200000.0
2009-03-04 22:47:00,1.2843,1.2845,1.2832,1.2845,81400000.0
2009-03-04 22:48:00,1.2845,1.2849,1.284,1.2841,38600000.0
2009-03-04 22:49:00,1.28385,1.28445,1.2837,1.2837,36600000.0
2009-03-04 22:50:00,1.28375,1.2842,1.2832,1.28335,69000000.0
2009-03-04 22:51:00,1.2834,1.28405,1.2833,1.2835,59600000.0
2009-03-04 22:52:00,1.28355,1.28395,1.2835,1.28365,55600000.0
2009-03-04 22:53:00,1.28365,1.28365,1.28225,1.28265,90800000.0
2009-03-04 22:54:00,1.2827,1.28375,1.2827,1.2832,43800000.0
2009-03-04 22:55:00,1.28295,1.28325,1.28295,1.2832,15400000.0
2009-03-04 22:56:00,1.2833,1.2833,1.28285,1.2829,28000000.0
2009-03-04 22:57:00,1.2829,1.2844,1.28165,1.28315,106600000.0
2009-03-04 22:58:00,1.28395,1.28415,1.28305,1.2832,66000000.0
2009-03-04 22:59:00,1.2834,1.28475,1.28305,1.28325,88000000.0
2009-03-04 23:00:00,1.28315,1.2847,1.28315,1.2847,47400000.0
2009-03-04 23:01:00,1.2849,1.28505,1.28475,1.28505,13000000.0
2009-03-04 23:02:00,1.28515,1.28515,1.28395,1.2843,58000000.0
2009-03-04 23:03:00,1.2842,1.28465,1.28405,1.2844,61000000.0
2009-03-04 23:04:00,1.2846,1.28465,1.28275,1.2836,28800000.0
2009-03-04 23:05:00,1.2835,1.2839,1.2834,1.2839,26200000.0
2009-03-04 23:06:00,1.2837,1.2837,1.2833,1.2837,19800000.0
2009-03-04 23:07:00,1.28365,1.2841,1.28295,1.28355,50000000.0
2009-03-04 23:08:00,1.2837,1.2849,1.28315,1.28365,35400000.0
2009-03-04 23:09:00,1.2838,1.2845,1.28365,1.28435,32400000.0
2009-03-04 23:10:00,1.2846,1.28515,1.2838,1.28445,52200000.0
2009-03-04 23:11:00,1.28425,1.285,1.28325,1.28385,82200000.0
2009-03-04 23:12:00,1.28395,1.28525,1.2839,1.2851,30600000.0
2009-03-04 23:13:00,1.2852,1.28525,1.2839,1.28425,42000000.0
2009-03-04 23:14:00,1.28425,1.2846,1.28405,1.2846,24800000.0
2009-03-04 23:15:00,1.2845,1.2845,1.28405,1.2842,25200000.0
2009-03-04 23:16:00,1.2842,1.28445,1.2831,1.2831,23400000.0
2009-03-04 23:17:00,1.28395,1.2841,1.28385,1.28385,7000000.0
2009-03-04 23:18:00,1.28395,1.28405,1.2839,1.28405,11600000.0
2009-03-04 23:19:00,1.28405,1.28405,1.2829,1.2838,37600000.0
2009-03-04 23:20:00,1.2834,1.28365,1.28325,1.28335,89800000.0
2009-03-04 23:21:00,1.2833,1.28395,1.28305,1.28345,52400000.0
2009-03-04 23:22:00,1.2835,1.2848,1.28335,1.28435,42600000.0
2009-03-04 23:23:00,1.28425,1.28425,1.28345,1.2836,7000000.0
2009-03-04 23:24:00,1.2837,1.284,1.28335,1.284,20600000.0
2009-03-04 23:25:00,1.28415,1.2847,1.28405,1.2847,29200000.0
2009-03-04 23:26:00,1.2846,1.2851,1.2845,1.285,24000000.0
2009-03-04 23:27:00,1.28465,1.285,1.28465,1.285,43800000.0
2009-03-04 23:28:00,1.28505,1.2854,1.2845,1.2845,27600000.0
2009-03-04 23:29:00,1.2847,1.2855,1.2836,1.285,60200000.0
2009-03-04 23:30:00,1.28505,1.28535,1.285,1.2851,17000000.0
2009-03-04 23:31:00,1.2856,1.2856,1.28435,1.28435,36000000.0
2009-03-04 23:32:00,1.2847,1.28485,1.2843,1.2846,19200000.0
2009-03-04 23:33:00,1.28425,1.28425,1.2841,1.2841,7200000.0
2009-03-04 23:34:00,1.28405,1.28425,1.28405,1.28425,4200000.0
2009-03-04 23:35:00,1.28435,1.28435,1.28405,1.28405,12600000.0
2009-03-04 23:36:00,1.28425,1.28525,1.2841,1.2843,71200000.0
2009-03-04 23:37:00,1.2843,1.2846,1.28295,1.28435,41400000.0
2009-03-04 23:38:00,1.2843,1.2851,1.2843,1.2847,24800000.0
2009-03-04 23:39:00,1.28445,1.28605,1.2843,1.28495,86600000.0
2009-03-04 23:40:00,1.28485,1.28515,1.28305,1.28515,56600000.0
2009-03-04 23:41:00,1.2848,1.2853,1.2845,1.28455,17400000.0
2009-03-04 23:42:00,1.28455,1.28475,1.28415,1.2842,35000000.0
2009-03-04 23:43:00,1.28415,1.28415,1.28375,1.28395,4200000.0
2009-03-04 23:44:00,1.28415,1.2849,1.28365,1.2841,41200000.0
2009-03-04 23:45:00,1.28415,1.28485,1.2836,1.28475,56400000.0
2009-03-04 23:46:00,1.2847,1.28475,1.2842,1.28455,40200000.0
2009-03-04 23:47:00,1.28445,1.28455,1.2841,1.28425,21200000.0
2009-03-04 23:48:00,1.28425,1.28445,1.28285,1.28285,21400000.0
2009-03-04 23:49:00,1.28295,1.28295,1.28295,1.28295,4000000.0
2009-03-04 23:50:00,1.28295,1.28385,1.28295,1.2835,23600000.0
2009-03-04 23:51:00,1.28375,1.28395,1.283,1.2833,23200000.0
2009-03-04 23:52:00,1.2834,1.2841,1.28335,1.28355,42200000.0
2009-03-04 23:53:00,1.2837,1.2837,1.28285,1.28285,16800000.0
2009-03-04 23:54:00,1.2832,1.28415,1.28315,1.28335,45400000.0
2009-03-04 23:55:00,1.2834,1.28405,1.28305,1.28315,29400000.0
2009-03-04 23:56:00,1.2832,1.28425,1.28285,1.2837,33400000.0
2009-03-04 23:57:00,1.2838,1.2844,1.2837,1.28375,19800000.0
2009-03-04 23:58:00,1.284,1.2846,1.284,1.28445,5600000.0
2009-03-04 23:59:00,1.28425,1.285,1.283,1.28335,33000000.0
2009-03-05 00:00:00,1.28335,1.2838,1.2831,1.2838,16000000.0
2009-03-05 00:01:00,1.28405,1.28415,1.28395,1.28415,8000000.0
2009-03-05 00:02:00,1.28435,1.28435,1.28395,1.28415,13200000.0
2009-03-05 00:03:00,1.28435,1.28505,1.28435,1.28505,3000000.0
2009-03-05 00:04:00,1.28298,1.28359,1.28298,1.28352,7000000.0
2009-03-05 00:05:00,1.28515,1.28515,1.2849,1.2849,7000000.0
2009-03-05 00:06:00,1.285,1.28535,1.28495,1.28535,16400000.0
2009-03-05 00:07:00,1.28545,1.2855,1.2854,1.2855,5600000.0
2009-03-05 00:08:00,1.28545,1.28585,1.28545,1.2858,8400000.0
2009-03-05 00:09:00,1.28585,1.28585,1.28545,1.28545,2800000.0
2009-03-05 00:10:00,1.2857,1.2857,1.2845,1.28565,8200000.0
2009-03-05 00:11:00,1.28595,1.28595,1.28465,1.2856,36400000.0
2009-03-05 00:12:00,1.28565,1.28565,1.28445,1.28495,26400000.0
2009-03-05 00:13:00,1.2849,1.2852,1.2844,1.28505,14600000.0
2009-03-05 00:14:00,1.285,1.285,1.2848,1.285,6000000.0
2009-03-05 00:15:00,1.28495,1.2851,1.28495,1.285,9200000.0
2009-03-05 00:16:00,1.2849,1.285,1.2848,1.2849,14200000.0
2009-03-05 00:17:00,1.28485,1.2852,1.28415,1.28485,50400000.0
2009-03-05 00:18:00,1.28475,1.28475,1.2845,1.2845,13400000.0
2009-03-05 00:19:00,1.28455,1.28455,1.2839,1.2839,22000000.0
2009-03-05 00:20:00,1.28395,1.28415,1.28395,1.28415,5800000.0
2009-03-05 00:21:00,1.28405,1.28415,1.28325,1.28345,30000000.0
2009-03-05 00:22:00,1.2836,1.2836,1.2834,1.2835,6400000.0
2009-03-05 00:23:00,1.2834,1.2834,1.2834,1.2834,1600000.0
2009-03-05 00:24:00,1.28285,1.2836,1.28285,1.2831,31000000.0
2009-03-05 00:25:00,1.2831,1.28345,1.28295,1.28335,85400000.0
2009-03-05 00:26:00,1.28405,1.28405,1.2836,1.28395,22800000.0
2009-03-05 00:27:00,1.28385,1.28445,1.28365,1.2841,15400000.0
2009-03-05 00:28:00,1.2843,1.28445,1.28395,1.28395,15200000.0
2009-03-05 00:29:00,1.284,1.284,1.2838,1.28385,10000000.0
2009-03-05 00:30:00,1.28385,1.28385,1.28385,1.28385,7000000.0
2009-03-05 00:31:00,1.28295,1.28385,1.28295,1.28385,24100000.0
2009-03-05 00:32:00,1.28385,1.28385,1.28385,1.28385,1000000.0
2009-03-05 00:33:00,1.28385,1.28385,1.28385,1.28385,2000000.0
2009-03-05 00:34:00,1.28385,1.28385,1.28295,1.28295,15000000.0
2009-03-05 00:35:00,1.28295,1.28295,1.28295,1.28295,8600000.0
2009-03-05 00:36:00,1.28295,1.28325,1.28285,1.28285,33600000.0
2009-03-05 00:37:00,1.28295,1.283,1.28295,1.28295,8400000.0
2009-03-05 00:38:00,1.28295,1.28325,1.28295,1.28325,13800000.0
2009-03-05 00:39:00,1.28285,1.2833,1.28285,1.2832,9000000.0
2009-03-05 00:40:00,1.2833,1.2833,1.28305,1.2833,12400000.0
2009-03-05 00:41:00,1.2834,1.2834,1.2829,1.28295,17000000.0
2009-03-05 00:42:00,1.28295,1.2831,1.2829,1.28295,16800000.0
2009-03-05 00:43:00,1.28305,1.28335,1.28285,1.28285,8800000.0
2009-03-05 00:44:00,1.2826,1.283,1.2826,1.283,7400000.0
2009-03-05 00:45:00,1.2826,1.2826,1.2826,1.2826,3000000.0
2009-03-05 00:46:00,1.2833,1.2836,1.28295,1.2836,38800000.0
2009-03-05 00:47:00,1.2836,1.28395,1.2828,1.2828,38600000.0
2009-03-05 00:48:00,1.28295,1.2838,1.2828,1.28295,39200000.0
2009-03-05 00:49:00,1.28295,1.2832,1.28285,1.28285,9800000.0
2009-03-05 00:50:00,1.283,1.28345,1.283,1.2833,22400000.0
2009-03-05 00:51:00,1.28345,1.2837,1.28335,1.2837,9400000.0
2009-03-05 00:52:00,1.28395,1.28435,1.2834,1.28435,26600000.0
2009-03-05 00:53:00,1.2841,1.28445,1.28385,1.2842,47600000.0
2009-03-05 00:54:00,1.2842,1.2842,1.28345,1.28345,17400000.0
2009-03-05 00:55:00,1.28355,1.28355,1.28285,1.28295,30600000.0
2009-03-05 00:56:00,1.28295,1.28295,1.28295,1.28295,55000000.0
2009-03-05 00:57:00,1.28295,1.28295,1.28295,1.28295,27000000.0
2009-03-05 00:58:00,1.28295,1.28305,1.28295,1.283,23200000.0
2009-03-05 00:59:00,1.28305,1.28365,1.28295,1.28295,76600000.0
2009-03-05 01:00:00,1.28295,1.2838,1.28295,1.2837,55200000.0
2009-03-05 01:01:00,1.2837,1.2838,1.2836,1.2838,20400000.0
2009-03-05 01:02:00,1.2838,1.2838,1.28355,1.2836,7000000.0
2009-03-05 01:03:00,1.2836,1.2838,1.2835,1.2838,29800000.0
2009-03-05 01:04:00,1.28385,1.2845,1.28365,1.2845,29200000.0
2009-03-05 01:05:00,1.2844,1.2844,1.2844,1.2844,1000000.0
2009-03-05 01:06:00,1.2844,1.2844,1.2844,1.2844,4000000.0
2009-03-05 01:07:00,1.2844,1.2844,1.2844,1.2844,7000000.0
2009-03-05 01:08:00,1.28341,1.28375,1.28227,1.28227,1000000.0
2009-03-05 01:09:00,1.2844,1.2844,1.2844,1.2844,1000000.0
2009-03-05 01:10:00,1.2844,1.2844,1.2844,1.2844,3000000.0
2009-03-05 01:11:00,1.28279,1.28362,1.2821,1.28342,1000000.0
2009-03-05 01:12:00,1.2844,1.2844,1.2844,1.2844,1000000.0
2009-03-05 01:13:00,1.2844,1.28445,1.2843,1.28435,19000000.0
2009-03-05 01:14:00,1.2844,1.2846,1.2844,1.2846,4000000.0
2009-03-05 01:15:00,1.2846,1.2848,1.2842,1.2847,8000000.0
2009-03-05 01:16:00,1.28432,1.2848,1.28385,1.2848,55400000.0
2009-03-05 01:17:00,1.2849,1.2849,1.2849,1.2849,2000000.0
2009-03-05 01:18:00,1.2849,1.2849,1.2843,1.2849,23900000.0
2009-03-05 01:19:00,1.28495,1.285,1.2841,1.28485,27200000.0
2009-03-05 01:20:00,1.2851,1.2851,1.28345,1.2851,13200000.0
2009-03-05 01:21:00,1.2851,1.2852,1.2835,1.2851,20500000.0
2009-03-05 01:22:00,1.28477,1.2849,1.2839,1.2849,6000000.0
2009-03-05 01:23:00,1.2851,1.2851,1.2839,1.2841,20000000.0
2009-03-05 01:24:00,1.2841,1.2842,1.2841,1.2842,29000000.0
2009-03-05 01:25:00,1.2842,1.28475,1.2842,1.2844,32000000.0
2009-03-05 01:26:00,1.2844,1.2844,1.2844,1.2844,2000000.0
2009-03-05 01:27:00,1.2844,1.2844,1.2844,1.2844,3000000.0
2009-03-05 01:28:00,1.2844,1.2844,1.28365,1.2843,25000000.0
2009-03-05 01:29:00,1.2843,1.2843,1.2843,1.2843,11000000.0
2009-03-05 01:30:00,1.2843,1.2843,1.28275,1.283,33000000.0
2009-03-05 01:31:00,1.283,1.2842,1.283,1.284,65800000.0
2009-03-05 01:32:00,1.284,1.284,1.28275,1.283,18000000.0
2009-03-05 01:33:00,1.283,1.283,1.283,1.283,16000000.0
2009-03-05 01:34:00,1.283,1.283,1.283,1.283,12000000.0
2009-03-05 01:35:00,1.283,1.283,1.283,1.283,9000000.0
2009-03-05 01:36:00,1.283,1.283,1.283,1.283,3000000.0
2009-03-05 01:37:00,1.283,1.283,1.283,1.283,4000000.0
2009-03-05 01:38:00,1.283,1.2832,1.283,1.2832,4400000.0
2009-03-05 01:39:00,1.2832,1.2837,1.2832,1.2835,14800000.0
2009-03-05 01:40:00,1.2835,1.2835,1.2835,1.2835,12000000.0
2009-03-05 01:41:00,1.2835,1.2835,1.2835,1.2835,1000000.0
2009-03-05 01:42:00,1.2835,1.2835,1.2835,1.2835,2000000.0
2009-03-05 01:43:00,1.2835,1.2835,1.2835,1.2835,27000000.0
2009-03-05 01:44:00,1.2835,1.2844,1.2835,1.2837,19400000.0
2009-03-05 01:45:00,1.2837,1.2837,1.2837,1.2837,6000000.0
2009-03-05 01:46:00,1.2837,1.2837,1.2837,1.2837,2000000.0
2009-03-05 01:47:00,1.28169,1.28189,1.2814,1.28156,17800000.0
2009-03-05 01:48:00,1.2837,1.2837,1.28225,1.28285,17800000.0
2009-03-05 01:49:00,1.2827,1.2834,1.2827,1.2832,25800000.0
2009-03-05 01:50:00,1.2832,1.28375,1.2823,1.28375,52800000.0
2009-03-05 01:51:00,1.2839,1.2847,1.28275,1.28275,25800000.0
2009-03-05 01:52:00,1.2845,1.2845,1.2819,1.2824,64800000.0
2009-03-05 01:53:00,1.2824,1.28265,1.28235,1.2826,31600000.0
2009-03-05 01:54:00,1.2825,1.2834,1.28225,1.2831,41200000.0
2009-03-05 01:55:00,1.283,1.2831,1.283,1.2831,9400000.0
2009-03-05 01:56:00,1.2831,1.2833,1.2831,1.2833,5800000.0
2009-03-05 01:57:00,1.28355,1.2838,1.2833,1.2837,20400000.0
2009-03-05 01:58:00,1.2836,1.2836,1.2835,1.2836,16000000.0
2009-03-05 01:59:00,1.2836,1.2836,1.2836,1.2836,2000000.0
2009-03-05 02:00:00,1.28385,1.28385,1.2836,1.2836,2400000.0
2009-03-05 02:01:00,1.2837,1.2837,1.2837,1.2837,1000000.0
2009-03-05 02:02:00,1.2837,1.2837,1.2837,1.2837,4000000.0
2009-03-05 02:03:00,1.2837,1.2837,1.28225,1.2837,11200000.0
2009-03-05 02:04:00,1.2837,1.2837,1.28205,1.2837,58400000.0
2009-03-05 02:05:00,1.2837,1.2837,1.2837,1.2837,4000000.0
2009-03-05 02:06:00,1.28039,1.28137,1.28039,1.2806,23600000.0
2009-03-05 02:07:00,1.2836,1.28425,1.28355,1.28385,23600000.0
2009-03-05 02:08:00,1.28425,1.2844,1.28355,1.2841,42100000.0
2009-03-05 02:09:00,1.2841,1.2841,1.28275,1.2841,28100000.0
2009-03-05 02:10:00,1.2841,1.28435,1.284,1.2842,30400000.0
2009-03-05 02:11:00,1.2842,1.2844,1.2841,1.2843,43200000.0
2009-03-05 02:12:00,1.2843,1.2844,1.2819,1.2841,57300000.0
2009-03-05 02:13:00,1.2841,1.2844,1.28295,1.284,44600000.0
2009-03-05 02:14:00,1.2841,1.2844,1.28395,1.2841,27000000.0
2009-03-05 02:15:00,1.2841,1.2841,1.2831,1.2832,15400000.0
2009-03-05 02:16:00,1.28345,1.2836,1.28205,1.2824,25000000.0
2009-03-05 02:17:00,1.2824,1.2831,1.2824,1.2831,22400000.0
2009-03-05 02:18:00,1.283,1.28335,1.283,1.28335,4800000.0
2009-03-05 02:19:00,1.2803,1.28043,1.27966,1.28,30100000.0
2009-03-05 02:20:00,1.2834,1.284,1.2827,1.28295,30100000.0
2009-03-05 02:21:00,1.28325,1.28385,1.2832,1.28353,15600000.0
2009-03-05 02:22:00,1.28337,1.2838,1.2828,1.2838,13500000.0
2009-03-05 02:23:00,1.28315,1.28415,1.28225,1.28335,28600000.0
2009-03-05 02:24:00,1.28355,1.28415,1.28265,1.284,54400000.0
2009-03-05 02:25:00,1.2841,1.28505,1.28335,1.2838,33000000.0
2009-03-05 02:26:00,1.28375,1.2838,1.2833,1.2835,16400000.0
2009-03-05 02:27:00,1.28315,1.2832,1.28245,1.28295,27800000.0
2009-03-05 02:28:00,1.28285,1.2849,1.28285,1.2849,36400000.0
2009-03-05 02:29:00,1.2846,1.2847,1.28415,1.2847,32000000.0
2009-03-05 02:30:00,1.2818,1.2823,1.27995,1.2813,109800000.0
2009-03-05 02:31:00,1.2813,1.2827,1.2813,1.2827,70200000.0
2009-03-05 02:32:00,1.2827,1.28485,1.2826,1.2848,55800000.0
2009-03-05 02:33:00,1.2848,1.2848,1.28367,1.2841,41600000.0
2009-03-05 02:34:00,1.2841,1.2841,1.2826,1.2826,14000000.0
2009-03-05 02:35:00,1.2828,1.2829,1.2828,1.2829,14000000.0
2009-03-05 02:36:00,1.2829,1.2832,1.2829,1.2832,14000000.0
2009-03-05 02:37:00,1.2832,1.2836,1.2831,1.2836,18800000.0
2009-03-05 02:38:00,1.2835,1.2836,1.2835,1.2836,14800000.0
2009-03-05 02:39:00,1.2837,1.2837,1.2837,1.2837,13000000.0
2009-03-05 02:40:00,1.2837,1.28395,1.2837,1.28395,20400000.0
2009-03-05 02:41:00,1.2841,1.2842,1.2841,1.2842,4600000.0
2009-03-05 02:42:00,1.2842,1.2843,1.2842,1.2843,18000000.0
2009-03-05 02:43:00,1.2843,1.2844,1.28365,1.2838,18000000.0
2009-03-05 02:44:00,1.28322,1.2838,1.2826,1.2829,32200000.0
2009-03-05 02:45:00,1.2829,1.2829,1.2828,1.2829,11600000.0
2009-03-05 02:46:00,1.2829,1.283,1.2829,1.283,10600000.0
2009-03-05 02:47:00,1.283,1.283,1.283,1.283,20000000.0
2009-03-05 02:48:00,1.283,1.2839,1.283,1.2838,24000000.0
2009-03-05 02:49:00,1.28395,1.2841,1.2833,1.2836,15000000.0
2009-03-05 02:50:00,1.28375,1.28375,1.2835,1.2835,11600000.0
2009-03-05 02:51:00,1.2835,1.2835,1.2835,1.2835,3000000.0
2009-03-05 02:52:00,1.2835,1.2835,1.28287,1.2835,21000000.0
2009-03-05 02:53:00,1.2835,1.2838,1.2818,1.28255,49200000.0
2009-03-05 02:54:00,1.2827,1.2828,1.2815,1.2825,26000000.0
2009-03-05 02:55:00,1.2825,1.28305,1.28205,1.2829,47200000.0
2009-03-05 02:56:00,1.2829,1.2829,1.2829,1.2829,9000000.0
2009-03-05 02:57:00,1.2829,1.283,1.2829,1.283,7800000.0
2009-03-05 02:58:00,1.283,1.2831,1.283,1.2831,28400000.0
2009-03-05 02:59:00,1.2831,1.2831,1.2817,1.2817,17000000.0
2009-03-05 03:00:00,1.2817,1.2831,1.2817,1.2831,19200000.0
2009-03-05 03:01:00,1.2831,1.2831,1.2831,1.2831,7000000.0
2009-03-05 03:02:00,1.2831,1.2831,1.2803,1.2809,26200000.0
2009-03-05 03:03:00,1.281,1.2816,1.281,1.2816,34600000.0
2009-03-05 03:04:00,1.28175,1.28235,1.2815,1.2822,32000000.0
2009-03-05 03:05:00,1.2822,1.2822,1.2822,1.2822,22000000.0
2009-03-05 03:06:00,1.2822,1.2822,1.2822,1.2822,16000000.0
2009-03-05 03:07:00,1.2822,1.2822,1.28145,1.28145,11000000.0
2009-03-05 03:08:00,1.2808,1.2822,1.2808,1.28173,4300000.0
2009-03-05 03:09:00,1.28195,1.28235,1.28132,1.28215,28700000.0
2009-03-05 03:10:00,1.28153,1.28255,1.28153,1.2825,39400000.0
2009-03-05 03:11:00,1.2825,1.2825,1.2825,1.2825,17000000.0
2009-03-05 03:12:00,1.2825,1.2825,1.2815,1.2825,26300000.0
2009-03-05 03:13:00,1.2825,1.2825,1.28085,1.2812,8400000.0
2009-03-05 03:14:00,1.2812,1.2813,1.2811,1.2813,22800000.0
2009-03-05 03:15:00,1.2813,1.28155,1.2803,1.2815,54600000.0
2009-03-05 03:16:00,1.2816,1.2816,1.2816,1.2816,14000000.0
2009-03-05 03:17:00,1.2816,1.28245,1.2816,1.2823,42800000.0
2009-03-05 03:18:00,1.2823,1.2823,1.2814,1.2815,16200000.0
2009-03-05 03:19:00,1.28145,1.28175,1.28145,1.2817,24600000.0
2009-03-05 03:20:00,1.2817,1.2817,1.28035,1.28045,125400000.0
2009-03-05 03:21:00,1.28055,1.28145,1.28045,1.2812,71600000.0
2009-03-05 03:22:00,1.2812,1.2812,1.2811,1.2812,45800000.0
2009-03-05 03:23:00,1.28135,1.2818,1.281,1.28105,26800000.0
2009-03-05 03:24:00,1.2812,1.2812,1.28038,1.2812,20000000.0
2009-03-05 03:25:00,1.2812,1.2812,1.2806,1.2812,10000000.0
2009-03-05 03:26:00,1.2812,1.2812,1.28052,1.2809,22000000.0
2009-03-05 03:27:00,1.28115,1.28135,1.2805,1.2811,27200000.0
2009-03-05 03:28:00,1.2812,1.28185,1.2809,1.28145,13200000.0
2009-03-05 03:29:00,1.28175,1.28205,1.28175,1.28205,7600000.0
2009-03-05 03:30:00,1.28185,1.2819,1.28025,1.2808,21000000.0
2009-03-05 03:31:00,1.2808,1.281,1.2808,1.281,22000000.0
2009-03-05 03:32:00,1.281,1.281,1.281,1.281,1000000.0
2009-03-05 03:33:00,1.281,1.281,1.281,1.281,14000000.0
2009-03-05 03:34:00,1.281,1.2811,1.281,1.2811,13400000.0
2009-03-05 03:35:00,1.28115,1.28115,1.28095,1.2811,6400000.0
2009-03-05 03:36:00,1.2811,1.2811,1.2811,1.2811,10000000.0
2009-03-05 03:37:00,1.27809,1.27831,1.27789,1.27817,10000000.0
2009-03-05 03:38:00,1.28115,1.2816,1.28065,1.2816,10000000.0
2009-03-05 03:39:00,1.27817,1.27842,1.27753,1.27753,2000000.0
2009-03-05 03:40:00,1.2816,1.2816,1.2816,1.2816,2000000.0
2009-03-05 03:41:00,1.2815,1.28165,1.2815,1.28165,4400000.0
2009-03-05 03:42:00,1.2805,1.2807,1.2805,1.2807,7400000.0
2009-03-05 03:43:00,1.2807,1.2808,1.2807,1.2808,11800000.0
2009-03-05 03:44:00,1.2808,1.2808,1.2808,1.2808,9000000.0
2009-03-05 03:45:00,1.2808,1.2808,1.2808,1.2808,15000000.0
2009-03-05 03:46:00,1.2808,1.2808,1.2808,1.2808,3000000.0
2009-03-05 03:47:00,1.2808,1.2808,1.2808,1.2808,3000000.0
2009-03-05 03:48:00,1.2808,1.2809,1.28075,1.2808,9800000.0
2009-03-05 03:49:00,1.2808,1.28135,1.28065,1.2811,38200000.0
2009-03-05 03:50:00,1.2811,1.2811,1.2811,1.2811,18000000.0
2009-03-05 03:51:00,1.2811,1.2811,1.2803,1.2806,72600000.0
2009-03-05 03:52:00,1.2806,1.2806,1.2806,1.2806,8000000.0
2009-03-05 03:53:00,1.2806,1.2807,1.2806,1.2807,17400000.0
2009-03-05 03:54:00,1.2807,1.2807,1.2807,1.2807,3000000.0
2009-03-05 03:55:00,1.2807,1.2807,1.2807,1.2807,16000000.0
2009-03-05 03:56:00,1.2807,1.2807,1.2797,1.28035,254300000.0
2009-03-05 03:57:00,1.28035,1.2807,1.28035,1.2806,88800000.0
2009-03-05 03:58:00,1.28055,1.2811,1.2804,1.28075,98600000.0
2009-03-05 03:59:00,1.2808,1.2808,1.2803,1.28045,190400000.0
2009-03-05 04:00:00,1.28045,1.2807,1.28035,1.2806,28600000.0
2009-03-05 04:01:00,1.2804,1.2807,1.2804,1.2806,32800000.0
2009-03-05 04:02:00,1.2806,1.28065,1.2804,1.2804,73200000.0
2009-03-05 04:03:00,1.28045,1.28045,1.28045,1.28045,96000000.0
2009-03-05 04:04:00,1.28045,1.28045,1.28045,1.28045,93600000.0
2009-03-05 04:05:00,1.28045,1.2805,1.28045,1.28045,49400000.0
2009-03-05 04:06:00,1.28045,1.28045,1.2802,1.28045,464000000.0
2009-03-05 04:07:00,1.28045,1.28045,1.27895,1.27995,428800000.0
2009-03-05 04:08:00,1.27995,1.27995,1.2797,1.27975,176400000.0
2009-03-05 04:09:00,1.27975,1.28075,1.27975,1.28035,76600000.0
2009-03-05 04:10:00,1.28035,1.2805,1.27985,1.28025,42600000.0
2009-03-05 04:11:00,1.28,1.2805,1.28,1.2803,11200000.0
2009-03-05 04:12:00,1.2801,1.2801,1.2796,1.27985,154800000.0
2009-03-05 04:13:00,1.27975,1.27995,1.2797,1.2798,112200000.0
2009-03-05 04:14:00,1.2798,1.28,1.27965,1.27975,253000000.0
2009-03-05 04:15:00,1.27975,1.28045,1.2793,1.2801,188000000.0
2009-03-05 04:16:00,1.28015,1.28025,1.27935,1.2796,115000000.0
2009-03-05 04:17:00,1.27925,1.27975,1.27802,1.27975,340400000.0
2009-03-05 04:18:00,1.27965,1.28045,1.27905,1.2799,106200000.0
2009-03-05 04:19:00,1.2799,1.2799,1.2788,1.27895,249400000.0
2009-03-05 04:20:00,1.27895,1.27895,1.27812,1.27885,160000000.0
2009-03-05 04:21:00,1.27885,1.27895,1.27825,1.27895,136000000.0
2009-03-05 04:22:00,1.27895,1.27895,1.2783,1.27895,189600000.0
2009-03-05 04:23:00,1.27895,1.27915,1.27838,1.27895,172000000.0
2009-03-05 04:24:00,1.27895,1.27895,1.27855,1.27895,272000000.0
2009-03-05 04:25:00,1.27895,1.27895,1.27825,1.27845,318800000.0
2009-03-05 04:26:00,1.27845,1.2785,1.27805,1.27815,282800000.0
2009-03-05 04:27:00,1.27815,1.27865,1.278,1.27815,192000000.0
2009-03-05 04:28:00,1.27815,1.27865,1.27815,1.27865,336000000.0
2009-03-05 04:29:00,1.27865,1.27865,1.27865,1.27865,240000000.0
2009-03-05 04:30:00,1.27865,1.27865,1.278,1.27805,205600000.0
2009-03-05 04:31:00,1.27805,1.27855,1.27805,1.27825,345200000.0
2009-03-05 04:32:00,1.27835,1.279,1.2781,1.27885,67000000.0
2009-03-05 04:33:00,1.279,1.279,1.2781,1.27865,116000000.0
2009-03-05 04:34:00,1.27855,1.2793,1.27845,1.27915,52600000.0
2009-03-05 04:35:00,1.2793,1.2798,1.27915,1.27925,36400000.0
2009-03-05 04:36:00,1.27915,1.2795,1.27875,1.2788,58200000.0
2009-03-05 04:37:00,1.27875,1.2791,1.27875,1.2789,83400000.0
2009-03-05 04:38:00,1.2789,1.27905,1.27875,1.27885,62400000.0
2009-03-05 04:39:00,1.2789,1.27925,1.27825,1.27825,81000000.0
2009-03-05 04:40:00,1.27825,1.2784,1.27815,1.27835,66000000.0
2009-03-05 04:41:00,1.27845,1.2803,1.27835,1.2798,66600000.0
2009-03-05 04:42:00,1.2799,1.2799,1.2793,1.2795,32200000.0
2009-03-05 04:43:00,1.2796,1.27985,1.27915,1.27935,116600000.0
2009-03-05 04:44:00,1.27945,1.2799,1.2788,1.27915,324400000.0
2009-03-05 04:45:00,1.2793,1.27995,1.2788,1.27995,104600000.0
2009-03-05 04:46:00,1.27995,1.27995,1.27995,1.27995,120000000.0
2009-03-05 04:47:00,1.27995,1.27995,1.2788,1.27895,209000000.0
2009-03-05 04:48:00,1.2793,1.27955,1.27895,1.27895,161600000.0
2009-03-05 04:49:00,1.27895,1.2793,1.27895,1.2793,341200000.0
2009-03-05 04:50:00,1.2792,1.27935,1.279,1.279,25200000.0
2009-03-05 04:51:00,1.2791,1.2793,1.279,1.27915,40200000.0
2009-03-05 04:52:00,1.27915,1.27985,1.2789,1.27975,97000000.0
2009-03-05 04:53:00,1.27975,1.2801,1.2797,1.2799,115200000.0
2009-03-05 04:54:00,1.27995,1.28,1.2788,1.27895,115200000.0
2009-03-05 04:55:00,1.27895,1.27945,1.2789,1.2794,56000000.0
2009-03-05 04:56:00,1.2793,1.2793,1.279,1.279,11200000.0
2009-03-05 04:57:00,1.27895,1.279,1.27895,1.27895,145600000.0
2009-03-05 04:58:00,1.27895,1.27895,1.27895,1.27895,128000000.0
2009-03-05 04:59:00,1.27895,1.279,1.27895,1.279,78400000.0
2009-03-05 05:00:00,1.279,1.2791,1.27895,1.27905,77400000.0
2009-03-05 05:01:00,1.2791,1.2792,1.2791,1.2791,7800000.0
2009-03-05 05:02:00,1.2791,1.2791,1.2791,1.2791,4600000.0
2009-03-05 05:03:00,1.2791,1.2795,1.279,1.27945,16400000.0
2009-03-05 05:04:00,1.27955,1.2804,1.27955,1.27995,71600000.0
2009-03-05 05:05:00,1.28,1.2808,1.2789,1.2793,104800000.0
2009-03-05 05:06:00,1.2793,1.2794,1.2789,1.27895,94400000.0
2009-03-05 05:07:00,1.27895,1.27945,1.27895,1.27945,41600000.0
2009-03-05 05:08:00,1.27945,1.2799,1.2794,1.27985,33600000.0
2009-03-05 05:09:00,1.2801,1.2803,1.27945,1.27945,105600000.0
2009-03-05 05:10:00,1.27955,1.2801,1.27955,1.27955,8800000.0
2009-03-05 05:11:00,1.2796,1.28015,1.27955,1.28005,25600000.0
2009-03-05 05:12:00,1.28025,1.28025,1.27945,1.2795,81800000.0
2009-03-05 05:13:00,1.2796,1.27985,1.27935,1.27935,38600000.0
2009-03-05 05:14:00,1.27945,1.28025,1.27945,1.28015,28400000.0
2009-03-05 05:15:00,1.2799,1.28015,1.2794,1.28015,27000000.0
2009-03-05 05:16:00,1.2798,1.2806,1.2798,1.28025,35200000.0
2009-03-05 05:17:00,1.28025,1.2806,1.2801,1.2806,20200000.0
2009-03-05 05:18:00,1.2806,1.28115,1.2798,1.2807,57200000.0
2009-03-05 05:19:00,1.2808,1.281,1.2805,1.2805,39400000.0
2009-03-05 05:20:00,1.2805,1.2806,1.2796,1.2806,72600000.0
2009-03-05 05:21:00,1.2805,1.281,1.2801,1.281,41000000.0
2009-03-05 05:22:00,1.28105,1.28105,1.28015,1.2804,46400000.0
2009-03-05 05:23:00,1.2803,1.28085,1.2803,1.28085,34000000.0
2009-03-05 05:24:00,1.2807,1.281,1.2804,1.281,23200000.0
2009-03-05 05:25:00,1.2809,1.28115,1.28025,1.28085,33400000.0
2009-03-05 05:26:00,1.28105,1.28105,1.28045,1.28065,15600000.0
2009-03-05 05:27:00,1.2807,1.2817,1.28065,1.2809,65400000.0
2009-03-05 05:28:00,1.28095,1.28165,1.2807,1.28075,170800000.0
2009-03-05 05:29:00,1.28075,1.28125,1.2807,1.28105,84600000.0
2009-03-05 05:30:00,1.2811,1.2817,1.281,1.2817,32000000.0
2009-03-05 05:31:00,1.2818,1.28185,1.28,1.28145,265400000.0
2009-03-05 05:32:00,1.28135,1.28135,1.28035,1.28045,106800000.0
2009-03-05 05:33:00,1.28045,1.28125,1.28025,1.28045,176000000.0
2009-03-05 05:34:00,1.28045,1.28155,1.28045,1.28155,75200000.0
2009-03-05 05:35:00,1.28155,1.28155,1.2804,1.2808,77000000.0
2009-03-05 05:36:00,1.2808,1.28085,1.2804,1.28045,259000000.0
2009-03-05 05:37:00,1.28045,1.28045,1.27985,1.28035,222200000.0
2009-03-05 05:38:00,1.28035,1.28095,1.28035,1.2806,105000000.0
2009-03-05 05:39:00,1.2804,1.28045,1.2804,1.28045,81600000.0
2009-03-05 05:40:00,1.28045,1.2806,1.28045,1.28045,145600000.0
2009-03-05 05:41:00,1.28045,1.28045,1.28045,1.28045,80000000.0
2009-03-05 05:42:00,1.28045,1.28045,1.28045,1.28045,104000000.0
2009-03-05 05:43:00,1.28045,1.2806,1.28045,1.28045,221800000.0
2009-03-05 05:44:00,1.28045,1.28045,1.28035,1.28045,184000000.0
2009-03-05 05:45:00,1.28045,1.28045,1.28045,1.28045,64000000.0
2009-03-05 05:46:00,1.28045,1.28045,1.28045,1.28045,49600000.0
2009-03-05 05:47:00,1.28045,1.28045,1.28045,1.28045,48000000.0
2009-03-05 05:48:00,1.28045,1.28045,1.28045,1.28045,40000000.0
2009-03-05 05:49:00,1.28045,1.28045,1.28045,1.28045,8000000.0
2009-03-05 05:50:00,1.28045,1.2806,1.2804,1.28045,35200000.0
2009-03-05 05:51:00,1.28045,1.28045,1.28045,1.28045,80000000.0
2009-03-05 05:52:00,1.28045,1.28045,1.28045,1.28045,72000000.0
2009-03-05 05:53:00,1.28045,1.28045,1.28045,1.28045,40000000.0
2009-03-05 05:54:00,1.28045,1.28055,1.28045,1.28055,20200000.0
2009-03-05 05:55:00,1.28045,1.28045,1.28045,1.28045,172200000.0
2009-03-05 05:56:00,1.28045,1.28045,1.28045,1.28045,40000000.0
2009-03-05 05:57:00,1.28045,1.28055,1.28045,1.28045,82800000.0
2009-03-05 05:58:00,1.28045,1.28045,1.28045,1.28045,144000000.0
2009-03-05 05:59:00,1.28045,1.28045,1.28045,1.28045,56000000.0
2009-03-05 06:00:00,1.28045,1.28045,1.28045,1.28045,64000000.0
2009-03-05 06:01:00,1.28045,1.28045,1.28045,1.28045,42800000.0
2009-03-05 06:02:00,1.28065,1.28065,1.2804,1.28045,193200000.0
2009-03-05 06:03:00,1.28045,1.28045,1.28045,1.28045,224000000.0
2009-03-05 06:04:00,1.2806,1.2808,1.28035,1.28045,63400000.0
2009-03-05 06:05:00,1.28045,1.28045,1.28045,1.28045,100800000.0
2009-03-05 06:06:00,1.2807,1.2808,1.28045,1.28045,40000000.0
2009-03-05 06:07:00,1.28045,1.28045,1.28045,1.28045,97600000.0
2009-03-05 06:08:00,1.28045,1.2806,1.28045,1.2805,68800000.0
2009-03-05 06:09:00,1.2805,1.2808,1.28045,1.28045,59600000.0
2009-03-05 06:10:00,1.28045,1.28045,1.28045,1.28045,56000000.0
2009-03-05 06:11:00,1.28045,1.28045,1.27965,1.28025,70200000.0
2009-03-05 06:12:00,1.28035,1.28065,1.2803,1.2803,17000000.0
2009-03-05 06:13:00,1.2805,1.2809,1.2804,1.2808,28800000.0
2009-03-05 06:14:00,1.2808,1.2812,1.28035,1.28045,125400000.0
2009-03-05 06:15:00,1.28045,1.28085,1.28045,1.28085,14200000.0
2009-03-05 06:16:00,1.2807,1.28095,1.2807,1.28095,28800000.0
2009-03-05 06:17:00,1.28095,1.28095,1.28095,1.28095,80000000.0
2009-03-05 06:18:00,1.281,1.28115,1.28095,1.28095,228800000.0
2009-03-05 06:19:00,1.2804,1.28085,1.2798,1.2805,112000001.0
2009-03-05 06:20:00,1.28055,1.28095,1.27975,1.2802,205600000.0
2009-03-05 06:21:00,1.2804,1.2809,1.2804,1.28075,67200000.0
2009-03-05 06:22:00,1.28075,1.28085,1.28075,1.28085,151000000.0
2009-03-05 06:23:00,1.28095,1.28095,1.28035,1.28035,79600000.0
2009-03-05 06:24:00,1.28045,1.28045,1.28045,1.28045,56000000.0
2009-03-05 06:25:00,1.28045,1.28045,1.28045,1.28045,56000000.0
2009-03-05 06:26:00,1.28045,1.28045,1.28045,1.28045,80000000.0
2009-03-05 06:27:00,1.28045,1.28045,1.28045,1.28045,40000000.0
2009-03-05 06:28:00,1.2805,1.2805,1.2805,1.2805,4200000.0
2009-03-05 06:29:00,1.2805,1.2805,1.28045,1.28045,17400000.0
2009-03-05 06:30:00,1.28045,1.2807,1.28045,1.2807,24400000.0
2009-03-05 06:31:00,1.2806,1.28085,1.2806,1.28085,18200000.0
2009-03-05 06:32:00,1.28095,1.28095,1.2807,1.28075,22400000.0
2009-03-05 06:33:00,1.2809,1.281,1.28035,1.2805,80800000.0
2009-03-05 06:34:00,1.28045,1.2817,1.28045,1.2817,55000000.0
2009-03-05 06:35:00,1.2813,1.28205,1.2813,1.28205,27400000.0
2009-03-05 06:36:00,1.28205,1.28205,1.2803,1.2808,98400000.0
2009-03-05 06:37:00,1.28095,1.281,1.2807,1.281,30000000.0
2009-03-05 06:38:00,1.2809,1.28105,1.2809,1.28105,3000000.0
2009-03-05 06:39:00,1.281,1.2811,1.2808,1.2808,21200000.0
2009-03-05 06:40:00,1.28075,1.2808,1.28035,1.2805,37000000.0
2009-03-05 06:41:00,1.28055,1.28055,1.28055,1.28055,7000000.0
2009-03-05 06:42:00,1.28055,1.28105,1.2803,1.2803,16800000.0
2009-03-05 06:43:00,1.28055,1.2806,1.2801,1.2802,16000000.0
2009-03-05 06:44:00,1.2801,1.2804,1.2801,1.28015,14000000.0
2009-03-05 06:45:00,1.2801,1.28035,1.2801,1.2802,19000000.0
2009-03-05 06:46:00,1.2802,1.28035,1.2801,1.2802,14000000.0
2009-03-05 06:47:00,1.2801,1.28035,1.2801,1.28035,11200000.0
2009-03-05 06:48:00,1.28015,1.2802,1.27995,1.27995,10000000.0
2009-03-05 06:49:00,1.27995,1.28035,1.2799,1.28035,8600000.0
2009-03-05 06:50:00,1.28055,1.28055,1.28035,1.28045,18800000.0
2009-03-05 06:51:00,1.28045,1.28095,1.28035,1.2805,59400000.0
2009-03-05 06:52:00,1.28055,1.28065,1.28015,1.28045,35600000.0
2009-03-05 06:53:00,1.2805,1.2815,1.2802,1.2808,79000000.0
2009-03-05 06:54:00,1.28095,1.2815,1.2805,1.28065,37600000.0
2009-03-05 06:55:00,1.28075,1.28075,1.28075,1.28075,4200000.0
2009-03-05 06:56:00,1.2808,1.28115,1.2804,1.28115,68600000.0
2009-03-05 06:57:00,1.2805,1.2807,1.28025,1.28055,40800000.0
2009-03-05 06:58:00,1.28045,1.28115,1.28025,1.28095,45000000.0
2009-03-05 06:59:00,1.28095,1.2812,1.28045,1.28055,45600000.0
2009-03-05 07:00:00,1.28045,1.28045,1.28045,1.28045,5600000.0
2009-03-05 07:01:00,1.28035,1.28065,1.28035,1.28065,11200000.0
2009-03-05 07:02:00,1.28045,1.2808,1.28045,1.28055,30400000.0
2009-03-05 07:03:00,1.2807,1.28095,1.2805,1.28075,35200000.0
2009-03-05 07:04:00,1.28085,1.28095,1.28085,1.28095,15800000.0
2009-03-05 07:05:00,1.28115,1.2814,1.2806,1.28125,28000000.0
2009-03-05 07:06:00,1.28115,1.28125,1.28115,1.28125,8400000.0
2009-03-05 07:07:00,1.28135,1.28135,1.28115,1.28115,7000000.0
2009-03-05 07:08:00,1.28105,1.28105,1.2805,1.2805,62600000.0
2009-03-05 07:09:00,1.2806,1.28105,1.28035,1.28105,31600000.0
2009-03-05 07:10:00,1.2809,1.2811,1.28075,1.28075,14200000.0
2009-03-05 07:11:00,1.28085,1.2811,1.2806,1.28075,29800000.0
2009-03-05 07:12:00,1.2809,1.2809,1.2804,1.2807,42400000.0
2009-03-05 07:13:00,1.28095,1.28105,1.28065,1.281,34800000.0
2009-03-05 07:14:00,1.28105,1.28105,1.28095,1.28105,30000000.0
2009-03-05 07:15:00,1.28095,1.2814,1.2806,1.2812,76000000.0
2009-03-05 07:16:00,1.2812,1.28195,1.2809,1.28155,43600000.0
2009-03-05 07:17:00,1.2815,1.28195,1.28095,1.28185,49200000.0
2009-03-05 07:18:00,1.28175,1.28175,1.28115,1.2814,20200000.0
2009-03-05 07:19:00,1.2815,1.2815,1.2801,1.28065,92200000.0
2009-03-05 07:20:00,1.28065,1.2807,1.2805,1.2806,50000000.0
2009-03-05 07:21:00,1.2805,1.2805,1.2799,1.28045,121800000.0
2009-03-05 07:22:00,1.28045,1.28085,1.28045,1.28075,89800000.0
2009-03-05 07:23:00,1.2807,1.2807,1.2804,1.28045,55000000.0
2009-03-05 07:24:00,1.28045,1.28045,1.28045,1.28045,272000000.0
2009-03-05 07:25:00,1.28045,1.28045,1.28045,1.28045,200000000.0
2009-03-05 07:26:00,1.28045,1.28045,1.28045,1.28045,184000000.0
2009-03-05 07:27:00,1.28045,1.28065,1.2796,1.28045,307000000.0
2009-03-05 07:28:00,1.28045,1.28045,1.2798,1.27995,130000000.0
2009-03-05 07:29:00,1.28005,1.2804,1.2799,1.2803,88800000.0
2009-03-05 07:30:00,1.2804,1.2804,1.2803,1.2804,8800000.0
2009-03-05 07:31:00,1.2803,1.2803,1.28005,1.2802,17200000.0
2009-03-05 07:32:00,1.2802,1.28045,1.27975,1.28045,27600000.0
2009-03-05 07:33:00,1.2804,1.2804,1.28,1.28,6200000.0
2009-03-05 07:34:00,1.2801,1.2801,1.2799,1.2801,123600000.0
2009-03-05 07:35:00,1.2801,1.2807,1.2799,1.28065,148000000.0
2009-03-05 07:36:00,1.28065,1.2812,1.2801,1.2802,61000000.0
2009-03-05 07:37:00,1.28035,1.2805,1.2802,1.2802,20600000.0
2009-03-05 07:38:00,1.27995,1.2806,1.27995,1.2801,27600000.0
2009-03-05 07:39:00,1.2801,1.28025,1.2799,1.2799,31000000.0
2009-03-05 07:40:00,1.2798,1.28005,1.2796,1.28,28600000.0
2009-03-05 07:41:00,1.2801,1.2807,1.28005,1.28055,36000000.0
2009-03-05 07:42:00,1.2805,1.2805,1.2803,1.28045,12800000.0
2009-03-05 07:43:00,1.2804,1.28055,1.2802,1.28045,16000000.0
2009-03-05 07:44:00,1.28055,1.2809,1.28025,1.2809,20400000.0
2009-03-05 07:45:00,1.28095,1.281,1.28085,1.28095,11200000.0
2009-03-05 07:46:00,1.28095,1.28105,1.2809,1.28105,11200000.0
2009-03-05 07:47:00,1.281,1.28105,1.2802,1.28095,28400000.0
2009-03-05 07:48:00,1.28095,1.28095,1.2801,1.28075,25600000.0
2009-03-05 07:49:00,1.28085,1.2809,1.2801,1.2801,9400000.0
2009-03-05 07:50:00,1.28095,1.28095,1.2801,1.2806,26600000.0
2009-03-05 07:51:00,1.2807,1.2809,1.27985,1.28015,24200000.0
2009-03-05 07:52:00,1.28005,1.28005,1.2798,1.2799,5600000.0
2009-03-05 07:53:00,1.2798,1.2798,1.2798,1.2798,1400000.0
2009-03-05 07:54:00,1.2799,1.2803,1.2799,1.28025,16800000.0
2009-03-05 07:55:00,1.28025,1.2803,1.28,1.2802,8600000.0
2009-03-05 07:56:00,1.2801,1.2803,1.27975,1.2803,21800000.0
2009-03-05 07:57:00,1.2799,1.2805,1.2799,1.2805,22200000.0
2009-03-05 07:58:00,1.2803,1.2807,1.28015,1.2805,24600000.0
2009-03-05 07:59:00,1.28055,1.2813,1.27975,1.27975,86800000.0
2009-03-05 08:00:00,1.2798,1.28015,1.2793,1.27955,77200000.0
2009-03-05 08:01:00,1.27985,1.28045,1.2795,1.28045,128200000.0
2009-03-05 08:02:00,1.27975,1.28015,1.2793,1.27945,58400000.0
2009-03-05 08:03:00,1.27945,1.28025,1.27905,1.27995,73000000.0
2009-03-05 08:04:00,1.2798,1.2802,1.27885,1.27965,95400000.0
2009-03-05 08:05:00,1.27995,1.2805,1.27915,1.27955,45000000.0
2009-03-05 08:06:00,1.27945,1.2801,1.27895,1.2799,66600000.0
2009-03-05 08:07:00,1.28005,1.28025,1.2793,1.2795,78600000.0
2009-03-05 08:08:00,1.2795,1.2795,1.2788,1.27885,42000000.0
2009-03-05 08:09:00,1.279,1.28015,1.279,1.27975,48000000.0
2009-03-05 08:10:00,1.2795,1.27965,1.27877,1.27955,62700000.0
2009-03-05 08:11:00,1.27965,1.28035,1.27897,1.28025,61500000.0
2009-03-05 08:12:00,1.28005,1.28005,1.27895,1.2795,46400000.0
2009-03-05 08:13:00,1.2794,1.28,1.2792,1.27975,37400000.0
2009-03-05 08:14:00,1.27975,1.27975,1.27895,1.27955,29400000.0
2009-03-05 08:15:00,1.2796,1.2796,1.2788,1.27955,28400000.0
2009-03-05 08:16:00,1.2788,1.2797,1.27875,1.2793,46200000.0
2009-03-05 08:17:00,1.2791,1.2803,1.2791,1.27935,38000000.0
2009-03-05 08:18:00,1.27935,1.27985,1.2793,1.2793,46200000.0
2009-03-05 08:19:00,1.27935,1.27995,1.27935,1.27995,22400000.0
2009-03-05 08:20:00,1.2797,1.2797,1.27935,1.2794,38400000.0
2009-03-05 08:21:00,1.27945,1.27945,1.27935,1.27935,184000000.0
2009-03-05 08:22:00,1.27935,1.27935,1.27935,1.27935,121400000.0
2009-03-05 08:23:00,1.27935,1.2794,1.27935,1.27935,160000000.0
2009-03-05 08:24:00,1.27935,1.27965,1.27925,1.27935,139000000.0
2009-03-05 08:25:00,1.27935,1.27965,1.27935,1.2796,106600000.0
2009-03-05 08:26:00,1.2797,1.28015,1.27922,1.27945,36400000.0
2009-03-05 08:27:00,1.27955,1.2801,1.27955,1.28005,44400000.0
2009-03-05 08:28:00,1.2803,1.2806,1.28025,1.2805,16200000.0
2009-03-05 08:29:00,1.2805,1.28055,1.28035,1.28045,13600000.0
2009-03-05 08:30:00,1.28035,1.28045,1.28,1.2804,38200000.0
2009-03-05 08:31:00,1.28055,1.2809,1.28035,1.28035,24200000.0
2009-03-05 08:32:00,1.28025,1.2803,1.28,1.28015,13200000.0
2009-03-05 08:33:00,1.28025,1.2806,1.2799,1.28005,59800000.0
2009-03-05 08:34:00,1.2798,1.2804,1.2798,1.28015,57200000.0
2009-03-05 08:35:00,1.28025,1.28045,1.27965,1.28035,59600000.0
2009-03-05 08:36:00,1.28035,1.2808,1.28,1.28,20200000.0
2009-03-05 08:37:00,1.2802,1.2803,1.28,1.2801,14400000.0
2009-03-05 08:38:00,1.28025,1.2808,1.28005,1.28005,50000000.0
2009-03-05 08:39:00,1.2801,1.281,1.27985,1.27985,85000000.0
2009-03-05 08:40:00,1.27985,1.28035,1.27925,1.27975,90800000.0
2009-03-05 08:41:00,1.2798,1.2798,1.2793,1.2795,159200000.0
2009-03-05 08:42:00,1.2794,1.2795,1.2793,1.2795,157400000.0
2009-03-05 08:43:00,1.2796,1.27995,1.27925,1.27935,53600000.0
2009-03-05 08:44:00,1.27935,1.27955,1.2793,1.27945,33400000.0
2009-03-05 08:45:00,1.27935,1.2795,1.27925,1.27935,216600000.0
2009-03-05 08:46:00,1.27945,1.27945,1.2793,1.27945,172800000.0
2009-03-05 08:47:00,1.2796,1.2809,1.2794,1.28085,84000000.0
2009-03-05 08:48:00,1.28075,1.28075,1.28045,1.28055,12800000.0
2009-03-05 08:49:00,1.28065,1.281,1.28045,1.2809,9800000.0
2009-03-05 08:50:00,1.2809,1.2809,1.28015,1.2803,35000000.0
2009-03-05 08:51:00,1.2804,1.2809,1.28035,1.2808,23800000.0
2009-03-05 08:52:00,1.2808,1.2808,1.2793,1.2802,106200000.0
2009-03-05 08:53:00,1.2802,1.2806,1.2795,1.27985,97400000.0
2009-03-05 08:54:00,1.2798,1.2805,1.2797,1.2801,69800000.0
2009-03-05 08:55:00,1.2802,1.28035,1.2798,1.2802,33400000.0
2009-03-05 08:56:00,1.28,1.28035,1.27995,1.27995,19000000.0
2009-03-05 08:57:00,1.27985,1.28045,1.2797,1.2802,53200000.0
2009-03-05 08:58:00,1.2804,1.28065,1.2801,1.2804,56800000.0
2009-03-05 08:59:00,1.28035,1.28055,1.27945,1.2799,88600000.0
2009-03-05 09:00:00,1.28,1.281,1.27955,1.281,107600000.0
2009-03-05 09:01:00,1.2808,1.2808,1.27965,1.28015,61800000.0
2009-03-05 09:02:00,1.2802,1.2803,1.27935,1.27935,146800000.0
2009-03-05 09:03:00,1.2795,1.28085,1.27905,1.2798,270800000.0
2009-03-05 09:04:00,1.2798,1.27985,1.2793,1.27935,77600000.0
2009-03-05 09:05:00,1.27945,1.28085,1.27925,1.2793,117400000.0
2009-03-05 09:06:00,1.2795,1.2805,1.27925,1.27955,187600000.0
2009-03-05 09:07:00,1.2796,1.2796,1.27925,1.27945,180800000.0
2009-03-05 09:08:00,1.2797,1.28055,1.27935,1.27995,90000000.0
2009-03-05 09:09:00,1.27985,1.28015,1.27965,1.27965,38400000.0
2009-03-05 09:10:00,1.27975,1.28015,1.27935,1.28015,77200000.0
2009-03-05 09:11:00,1.2801,1.2802,1.2799,1.28,35000000.0
2009-03-05 09:12:00,1.2797,1.2803,1.2797,1.28005,33600000.0
2009-03-05 09:13:00,1.28,1.2803,1.28,1.28025,48200000.0
2009-03-05 09:14:00,1.2805,1.2805,1.2802,1.28035,42200000.0
2009-03-05 09:15:00,1.28045,1.2806,1.2795,1.27985,85600000.0
2009-03-05 09:16:00,1.28005,1.28045,1.27985,1.2802,90800000.0
2009-03-05 09:17:00,1.28015,1.28035,1.2796,1.2796,108400000.0
2009-03-05 09:18:00,1.27975,1.2809,1.27955,1.27995,45200000.0
2009-03-05 09:19:00,1.27995,1.28045,1.27985,1.28015,71800000.0
2009-03-05 09:20:00,1.2803,1.2805,1.27975,1.2801,70200000.0
2009-03-05 09:21:00,1.2801,1.28015,1.27965,1.27985,148800000.0
2009-03-05 09:22:00,1.27995,1.2807,1.27965,1.27975,49200000.0
2009-03-05 09:23:00,1.2797,1.2801,1.2796,1.27965,66800000.0
2009-03-05 09:24:00,1.27965,1.27965,1.27965,1.27965,24000000.0
2009-03-05 09:25:00,1.27965,1.27985,1.27965,1.27985,185600000.0
2009-03-05 09:26:00,1.27985,1.28035,1.27965,1.27995,91000000.0
2009-03-05 09:27:00,1.28,1.2802,1.2796,1.2801,130800000.0
2009-03-05 09:28:00,1.2799,1.2804,1.2797,1.2802,82600000.0
2009-03-05 09:29:00,1.28015,1.28105,1.2799,1.2807,86800000.0
2009-03-05 09:30:00,1.2809,1.281,1.27965,1.2804,129600000.0
2009-03-05 09:31:00,1.2805,1.28075,1.2792,1.28015,125600000.0
2009-03-05 09:32:00,1.2804,1.28055,1.2798,1.28045,65200000.0
2009-03-05 09:33:00,1.28065,1.28075,1.27955,1.27985,109600000.0
2009-03-05 09:34:00,1.27965,1.28085,1.27965,1.2806,72400000.0
2009-03-05 09:35:00,1.2806,1.2808,1.28005,1.2808,74600000.0
2009-03-05 09:36:00,1.2808,1.28135,1.2807,1.28115,55400000.0
2009-03-05 09:37:00,1.28105,1.2813,1.28065,1.28115,73800000.0
2009-03-05 09:38:00,1.28115,1.28125,1.2807,1.28105,59200000.0
2009-03-05 09:39:00,1.28105,1.2813,1.28085,1.281,57400000.0
2009-03-05 09:40:00,1.281,1.28125,1.28025,1.28025,34800000.0
2009-03-05 09:41:00,1.2803,1.2808,1.2799,1.2808,81600000.0
2009-03-05 09:42:00,1.2808,1.2814,1.28035,1.28115,33600000.0
2009-03-05 09:43:00,1.2813,1.2813,1.28035,1.28035,12800000.0
2009-03-05 09:44:00,1.28045,1.2818,1.28005,1.28165,68600000.0
2009-03-05 09:45:00,1.28175,1.2821,1.27965,1.27985,95200000.0
2009-03-05 09:46:00,1.2793,1.28165,1.2793,1.28125,44400000.0
2009-03-05 09:47:00,1.2813,1.2818,1.28125,1.2817,27200000.0
2009-03-05 09:48:00,1.2817,1.2817,1.2814,1.28165,11200000.0
2009-03-05 09:49:00,1.28155,1.28155,1.2807,1.28095,38200000.0
2009-03-05 09:50:00,1.2812,1.2817,1.28115,1.2813,22400000.0
2009-03-05 09:51:00,1.28135,1.28145,1.28105,1.28115,52600000.0
2009-03-05 09:52:00,1.2812,1.28175,1.28085,1.2813,83200000.0
2009-03-05 09:53:00,1.2813,1.2814,1.2812,1.28135,52800000.0
2009-03-05 09:54:00,1.28135,1.28155,1.2813,1.28145,59200000.0
2009-03-05 09:55:00,1.28155,1.28165,1.28135,1.28135,51200000.0
2009-03-05 09:56:00,1.28145,1.2823,1.28135,1.28175,85600000.0
2009-03-05 09:57:00,1.28175,1.28175,1.2813,1.28145,48000000.0
2009-03-05 09:58:00,1.28145,1.28155,1.2814,1.28155,16000000.0
2009-03-05 09:59:00,1.2816,1.28175,1.2814,1.28155,38400000.0
2009-03-05 10:00:00,1.28155,1.28215,1.28125,1.2821,95400000.0
2009-03-05 10:01:00,1.2821,1.2821,1.28085,1.2813,48800000.0
2009-03-05 10:02:00,1.2813,1.2821,1.28095,1.2819,79000000.0
2009-03-05 10:03:00,1.2819,1.28255,1.28145,1.2818,66800000.0
2009-03-05 10:04:00,1.28205,1.2821,1.2818,1.28205,28800000.0
2009-03-05 10:05:00,1.28245,1.28265,1.2817,1.28195,66400000.0
2009-03-05 10:06:00,1.28185,1.28245,1.28175,1.28235,42800000.0
2009-03-05 10:07:00,1.28235,1.2824,1.28185,1.2821,69800000.0
2009-03-05 10:08:00,1.28205,1.2822,1.28185,1.282,12800000.0
2009-03-05 10:09:00,1.28215,1.28215,1.28175,1.28185,19200000.0
2009-03-05 10:10:00,1.2818,1.2819,1.2814,1.2817,72800000.0
2009-03-05 10:11:00,1.2819,1.28255,1.2817,1.2822,72600000.0
2009-03-05 10:12:00,1.2822,1.2826,1.2819,1.2819,32800000.0
2009-03-05 10:13:00,1.2822,1.28245,1.28175,1.28235,57800000.0
2009-03-05 10:14:00,1.28225,1.2824,1.2819,1.28205,30800000.0
2009-03-05 10:15:00,1.2821,1.2821,1.27925,1.28065,151400000.0
2009-03-05 10:16:00,1.28075,1.28105,1.2806,1.2807,79400000.0
2009-03-05 10:17:00,1.28075,1.28075,1.2806,1.2807,11200000.0
2009-03-05 10:18:00,1.2808,1.28085,1.28015,1.2804,51400000.0
2009-03-05 10:19:00,1.2803,1.2803,1.27955,1.27995,89200000.0
2009-03-05 10:20:00,1.2798,1.2807,1.2798,1.2807,74000000.0
2009-03-05 10:21:00,1.2809,1.28095,1.27995,1.28035,38400000.0
2009-03-05 10:22:00,1.28015,1.28035,1.2799,1.2799,29600000.0
2009-03-05 10:23:00,1.2799,1.28095,1.2799,1.28095,63800000.0
2009-03-05 10:24:00,1.28105,1.2817,1.2801,1.2807,81400000.0
2009-03-05 10:25:00,1.28085,1.28085,1.27995,1.2802,42800000.0
2009-03-05 10:26:00,1.2803,1.2808,1.2803,1.2807,52600000.0
2009-03-05 10:27:00,1.2808,1.28085,1.27985,1.28005,64600000.0
2009-03-05 10:28:00,1.28005,1.28045,1.2798,1.28045,50800000.0
2009-03-05 10:29:00,1.28035,1.28085,1.2801,1.28075,35200000.0
2009-03-05 10:30:00,1.2809,1.2809,1.2804,1.2804,36800000.0
2009-03-05 10:31:00,1.2805,1.2812,1.2804,1.28085,89600000.0
2009-03-05 10:32:00,1.28065,1.2812,1.2801,1.2812,53600000.0
2009-03-05 10:33:00,1.28115,1.28145,1.2801,1.28025,148400000.0
2009-03-05 10:34:00,1.2803,1.2805,1.28005,1.28015,78400000.0
2009-03-05 10:35:00,1.27995,1.2807,1.27995,1.28035,53000000.0
2009-03-05 10:36:00,1.2803,1.2805,1.2796,1.2804,51800000.0
2009-03-05 10:37:00,1.2803,1.2803,1.2795,1.2795,71800000.0
2009-03-05 10:38:00,1.2798,1.2803,1.27975,1.27995,37800000.0
2009-03-05 10:39:00,1.28005,1.28045,1.27975,1.27975,28800000.0
2009-03-05 10:40:00,1.2798,1.28055,1.27955,1.27985,65000000.0
2009-03-05 10:41:00,1.28,1.28075,1.2797,1.28075,49600000.0
2009-03-05 10:42:00,1.28075,1.2808,1.27995,1.2801,24000000.0
2009-03-05 10:43:00,1.28,1.28015,1.2799,1.2801,38400000.0
2009-03-05 10:44:00,1.28005,1.28095,1.27935,1.27975,124000000.0
2009-03-05 10:45:00,1.2798,1.28085,1.27945,1.2799,139800000.0
2009-03-05 10:46:00,1.2799,1.28,1.27955,1.27995,62200000.0
2009-03-05 10:47:00,1.2799,1.28,1.27945,1.2799,75200000.0
2009-03-05 10:48:00,1.27995,1.27995,1.27955,1.27975,68800000.0
2009-03-05 10:49:00,1.27985,1.27995,1.27925,1.2798,76400000.0
2009-03-05 10:50:00,1.27985,1.2803,1.279,1.27925,128000000.0
2009-03-05 10:51:00,1.27945,1.2795,1.2789,1.2793,84000000.0
2009-03-05 10:52:00,1.2794,1.28025,1.2792,1.28005,38800000.0
2009-03-05 10:53:00,1.28005,1.2805,1.28005,1.28015,40200000.0
2009-03-05 10:54:00,1.28025,1.2803,1.27995,1.28005,34400000.0
2009-03-05 10:55:00,1.28005,1.2809,1.28005,1.28025,68200000.0
2009-03-05 10:56:00,1.2803,1.28065,1.28,1.28,40800000.0
2009-03-05 10:57:00,1.28005,1.28105,1.27995,1.28025,57800000.0
2009-03-05 10:58:00,1.28025,1.2807,1.28005,1.2802,40600000.0
2009-03-05 10:59:00,1.2802,1.28095,1.2799,1.28005,16200000.0
2009-03-05 11:00:00,1.28005,1.2806,1.2799,1.28025,44600000.0
2009-03-05 11:01:00,1.28025,1.2815,1.28025,1.28085,44600000.0
2009-03-05 11:02:00,1.281,1.2812,1.28005,1.28005,36800000.0
2009-03-05 11:03:00,1.28015,1.28015,1.28015,1.28015,1400000.0
2009-03-05 11:04:00,1.2803,1.28065,1.28005,1.28055,70200000.0
2009-03-05 11:05:00,1.28055,1.2809,1.2805,1.2809,38000000.0
2009-03-05 11:06:00,1.28075,1.28185,1.2804,1.2811,57600000.0
2009-03-05 11:07:00,1.28125,1.28125,1.27995,1.28,147400000.0
2009-03-05 11:08:00,1.28015,1.281,1.28,1.28,42400000.0
2009-03-05 11:09:00,1.28005,1.2805,1.2794,1.28005,99400000.0
2009-03-05 11:10:00,1.28005,1.2801,1.27935,1.27995,76600000.0
2009-03-05 11:11:00,1.28005,1.28005,1.2792,1.2797,34000000.0
2009-03-05 11:12:00,1.27955,1.2802,1.27935,1.27995,53200000.0
2009-03-05 11:13:00,1.28065,1.28085,1.28002,1.28055,162600000.0
2009-03-05 11:14:00,1.2806,1.281,1.2803,1.28055,73800000.0
2009-03-05 11:15:00,1.2807,1.2807,1.28015,1.2806,80200000.0
2009-03-05 11:16:00,1.28055,1.28065,1.27925,1.2796,99200000.0
2009-03-05 11:17:00,1.2797,1.28005,1.2795,1.2797,89200000.0
2009-03-05 11:18:00,1.27965,1.2802,1.27965,1.28015,41800000.0
2009-03-05 11:19:00,1.2802,1.28045,1.2795,1.2799,62200000.0
2009-03-05 11:20:00,1.27995,1.2802,1.27975,1.27985,73200000.0
2009-03-05 11:21:00,1.27985,1.2803,1.27975,1.28005,88400000.0
2009-03-05 11:22:00,1.28005,1.28025,1.28,1.28025,13400000.0
2009-03-05 11:23:00,1.28015,1.2804,1.27995,1.2804,43800000.0
2009-03-05 11:24:00,1.2804,1.2805,1.2797,1.2805,54400000.0
2009-03-05 11:25:00,1.2808,1.28095,1.2806,1.28085,9800000.0
2009-03-05 11:26:00,1.28065,1.28075,1.2797,1.28,40400000.0
2009-03-05 11:27:00,1.28025,1.28045,1.2799,1.2801,46000000.0
2009-03-05 11:28:00,1.2802,1.28045,1.2798,1.28,67400000.0
2009-03-05 11:29:00,1.27955,1.28035,1.27955,1.2796,52400000.0
2009-03-05 11:30:00,1.2798,1.2801,1.2795,1.28,59400000.0
2009-03-05 11:31:00,1.27995,1.2804,1.2798,1.2804,36800000.0
2009-03-05 11:32:00,1.2804,1.28055,1.27985,1.28025,39600000.0
2009-03-05 11:33:00,1.28035,1.2809,1.28,1.2802,109200000.0
2009-03-05 11:34:00,1.28015,1.2806,1.2798,1.27995,71800000.0
2009-03-05 11:35:00,1.28015,1.2808,1.28015,1.2808,60000000.0
2009-03-05 11:36:00,1.2809,1.28115,1.28055,1.28115,62000000.0
2009-03-05 11:37:00,1.28115,1.28115,1.27945,1.2799,131200000.0
2009-03-05 11:38:00,1.2799,1.2802,1.2795,1.27995,86400000.0
2009-03-05 11:39:00,1.28005,1.2806,1.27995,1.2806,72400000.0
2009-03-05 11:40:00,1.2806,1.28175,1.28,1.2807,131200000.0
2009-03-05 11:41:00,1.2807,1.281,1.28035,1.28075,32600000.0
2009-03-05 11:42:00,1.28085,1.2814,1.2806,1.2807,103600000.0
2009-03-05 11:43:00,1.2806,1.281,1.28045,1.28065,45800000.0
2009-03-05 11:44:00,1.2809,1.2813,1.28065,1.2812,35800000.0
2009-03-05 11:45:00,1.2812,1.28135,1.28085,1.28115,51400000.0
2009-03-05 11:46:00,1.2812,1.2812,1.2805,1.2805,93600000.0
2009-03-05 11:47:00,1.2805,1.2806,1.28025,1.2806,17600000.0
2009-03-05 11:48:00,1.2806,1.28075,1.2801,1.2805,91800000.0
2009-03-05 11:49:00,1.2805,1.28065,1.27925,1.2795,90000000.0
2009-03-05 11:50:00,1.2795,1.28065,1.2795,1.28035,111200000.0
2009-03-05 11:51:00,1.2804,1.2809,1.2798,1.28055,109600000.0
2009-03-05 11:52:00,1.28045,1.28075,1.28005,1.28035,93600000.0
2009-03-05 11:53:00,1.2804,1.2809,1.2803,1.2808,102400000.0
2009-03-05 11:54:00,1.2809,1.281,1.28055,1.2808,46400000.0
2009-03-05 11:55:00,1.2808,1.2812,1.2805,1.2809,49600000.0
2009-03-05 11:56:00,1.28055,1.28075,1.27965,1.27985,58600000.0
2009-03-05 11:57:00,1.27995,1.28085,1.27995,1.28045,64600000.0
2009-03-05 11:58:00,1.28065,1.28065,1.28,1.28035,111800000.0
2009-03-05 11:59:00,1.28025,1.2806,1.27995,1.2805,72000000.0
2009-03-05 12:00:00,1.2805,1.2808,1.28015,1.28055,49600000.0
2009-03-05 12:01:00,1.28055,1.2812,1.2793,1.2799,77200000.0
2009-03-05 12:02:00,1.2799,1.28015,1.27935,1.27945,99600000.0
2009-03-05 12:03:00,1.27955,1.28,1.27955,1.27995,67800000.0
2009-03-05 12:04:00,1.27995,1.2801,1.2797,1.2797,24800000.0
2009-03-05 12:05:00,1.27975,1.2803,1.27965,1.2801,30400000.0
2009-03-05 12:06:00,1.28005,1.2804,1.27955,1.2801,67200000.0
2009-03-05 12:07:00,1.2801,1.2804,1.27975,1.28,62400000.0
2009-03-05 12:08:00,1.28,1.28005,1.2797,1.27985,59200000.0
2009-03-05 12:09:00,1.27975,1.2806,1.27975,1.2806,56600000.0
2009-03-05 12:10:00,1.2805,1.28065,1.2795,1.2804,34200000.0
2009-03-05 12:11:00,1.2807,1.28105,1.2806,1.28105,28800000.0
2009-03-05 12:12:00,1.281,1.281,1.27965,1.28035,31600000.0
2009-03-05 12:13:00,1.2804,1.28045,1.2801,1.28045,32000000.0
2009-03-05 12:14:00,1.28045,1.28055,1.2789,1.2797,83600000.0
2009-03-05 12:15:00,1.2797,1.2809,1.27925,1.27965,94800000.0
2009-03-05 12:16:00,1.27985,1.28035,1.27955,1.27985,57600000.0
2009-03-05 12:17:00,1.27985,1.27995,1.2794,1.2795,36000000.0
2009-03-05 12:18:00,1.2796,1.28,1.27915,1.27975,93000000.0
2009-03-05 12:19:00,1.2797,1.27975,1.27895,1.27915,51200000.0
2009-03-05 12:20:00,1.27905,1.27935,1.279,1.27935,44800000.0
2009-03-05 12:21:00,1.2793,1.27935,1.27925,1.2793,17600000.0
2009-03-05 12:22:00,1.27945,1.27955,1.27945,1.27955,3200000.0
2009-03-05 12:23:00,1.27945,1.27945,1.27945,1.27945,1400000.0
2009-03-05 12:24:00,1.2794,1.2796,1.2791,1.2793,25200000.0
2009-03-05 12:25:00,1.27945,1.2801,1.27945,1.28005,23600000.0
2009-03-05 12:26:00,1.2801,1.28015,1.27995,1.2801,18600000.0
2009-03-05 12:27:00,1.2802,1.2804,1.28005,1.28015,23600000.0
2009-03-05 12:28:00,1.2801,1.2802,1.2801,1.2801,21800000.0
2009-03-05 12:29:00,1.28025,1.2805,1.2801,1.2802,43600000.0
2009-03-05 12:30:00,1.28015,1.2805,1.28015,1.2803,51000000.0
2009-03-05 12:31:00,1.28045,1.2807,1.28015,1.2803,44400000.0
2009-03-05 12:32:00,1.2803,1.28075,1.27955,1.2802,107000000.0
2009-03-05 12:33:00,1.2802,1.2802,1.27965,1.28,41600000.0
2009-03-05 12:34:00,1.28,1.28,1.27945,1.2797,55800000.0
2009-03-05 12:35:00,1.2797,1.2806,1.2794,1.2802,121200000.0
2009-03-05 12:36:00,1.2803,1.2804,1.28,1.2802,33600000.0
2009-03-05 12:37:00,1.2803,1.281,1.28005,1.2809,70200000.0
2009-03-05 12:38:00,1.2809,1.281,1.2807,1.28095,36200000.0
2009-03-05 12:39:00,1.28075,1.2809,1.27995,1.2808,65200000.0
2009-03-05 12:40:00,1.281,1.28115,1.28085,1.281,37600000.0
2009-03-05 12:41:00,1.281,1.28105,1.2809,1.28105,22400000.0
2009-03-05 12:42:00,1.28105,1.28105,1.27995,1.2808,39600000.0
2009-03-05 12:43:00,1.2808,1.2809,1.2798,1.28015,45200000.0
2009-03-05 12:44:00,1.28015,1.28065,1.28,1.28015,40000000.0
2009-03-05 12:45:00,1.2804,1.281,1.2804,1.2807,81400000.0
2009-03-05 12:46:00,1.2807,1.281,1.2805,1.28075,64000000.0
2009-03-05 12:47:00,1.28065,1.2809,1.2806,1.2809,41600000.0
2009-03-05 12:48:00,1.28085,1.28095,1.28065,1.2807,23200000.0
2009-03-05 12:49:00,1.2807,1.28085,1.2797,1.28065,71800000.0
2009-03-05 12:50:00,1.281,1.2811,1.28055,1.2808,63200000.0
2009-03-05 12:51:00,1.2808,1.28105,1.2807,1.28075,124400000.0
2009-03-05 12:52:00,1.2809,1.2809,1.2803,1.28065,34200000.0
2009-03-05 12:53:00,1.2806,1.2807,1.28045,1.2806,9600000.0
2009-03-05 12:54:00,1.28045,1.28065,1.28035,1.2804,19200000.0
2009-03-05 12:55:00,1.2806,1.2808,1.2806,1.2806,17600000.0
2009-03-05 12:56:00,1.2807,1.2811,1.2806,1.2809,24000000.0
2009-03-05 12:57:00,1.28075,1.28105,1.2805,1.28075,68000000.0
2009-03-05 12:58:00,1.28075,1.2812,1.28045,1.28085,61600000.0
2009-03-05 12:59:00,1.2809,1.2817,1.27995,1.2805,74000000.0
2009-03-05 13:00:00,1.28095,1.2812,1.28,1.28085,114200000.0
2009-03-05 13:01:00,1.2808,1.2811,1.2806,1.2807,41600000.0
2009-03-05 13:02:00,1.28065,1.2808,1.2805,1.2805,44800000.0
2009-03-05 13:03:00,1.28065,1.28155,1.27985,1.27995,65200000.0
2009-03-05 13:04:00,1.27995,1.2805,1.27995,1.2802,36600000.0
2009-03-05 13:05:00,1.2802,1.2806,1.2801,1.2801,43200000.0
2009-03-05 13:06:00,1.28005,1.28035,1.27995,1.28,38400000.0
2009-03-05 13:07:00,1.28,1.28,1.2796,1.27995,27000000.0
2009-03-05 13:08:00,1.27985,1.27985,1.2788,1.27895,78200000.0
2009-03-05 13:09:00,1.27885,1.2792,1.27865,1.27895,46400000.0
2009-03-05 13:10:00,1.279,1.2792,1.2789,1.279,38400000.0
2009-03-05 13:11:00,1.2789,1.27905,1.27865,1.27865,19200000.0
2009-03-05 13:12:00,1.27885,1.2802,1.2787,1.2802,126600000.0
2009-03-05 13:13:00,1.28,1.2806,1.28,1.2806,45400000.0
2009-03-05 13:14:00,1.28075,1.28075,1.28005,1.28015,27200000.0
2009-03-05 13:15:00,1.28015,1.2803,1.2801,1.2802,33200000.0
2009-03-05 13:16:00,1.28015,1.2805,1.2801,1.28015,60000000.0
2009-03-05 13:17:00,1.28015,1.28105,1.28015,1.28075,45600000.0
2009-03-05 13:18:00,1.2807,1.2807,1.2801,1.28015,73000000.0
2009-03-05 13:19:00,1.28015,1.28015,1.28015,1.28015,23000000.0
2009-03-05 13:20:00,1.28015,1.28015,1.28015,1.28015,25000000.0
2009-03-05 13:21:00,1.2802,1.2802,1.28015,1.28015,26400000.0
2009-03-05 13:22:00,1.28075,1.281,1.27995,1.2809,118400000.0
2009-03-05 13:23:00,1.2809,1.2812,1.2784,1.2792,132200000.0
2009-03-05 13:24:00,1.2792,1.2803,1.2792,1.27985,81000000.0
2009-03-05 13:25:00,1.27985,1.2803,1.27975,1.28005,94400000.0
2009-03-05 13:26:00,1.28005,1.28065,1.27995,1.2803,63400000.0
2009-03-05 13:27:00,1.2804,1.28085,1.28005,1.28065,61200000.0
2009-03-05 13:28:00,1.2806,1.2809,1.28055,1.28075,61800000.0
2009-03-05 13:29:00,1.2809,1.2809,1.27995,1.27995,109800000.0
2009-03-05 13:30:00,1.2801,1.28065,1.27995,1.28055,55000000.0
2009-03-05 13:31:00,1.28055,1.28065,1.2798,1.28015,64000000.0
2009-03-05 13:32:00,1.2802,1.28055,1.2801,1.2803,53800000.0
2009-03-05 13:33:00,1.2802,1.28045,1.27995,1.28015,60200000.0
2009-03-05 13:34:00,1.28005,1.2803,1.2798,1.2801,46800000.0
2009-03-05 13:35:00,1.28005,1.2803,1.27865,1.2801,114200000.0
2009-03-05 13:36:00,1.2803,1.2803,1.27935,1.27975,75600000.0
2009-03-05 13:37:00,1.2795,1.27965,1.2787,1.2787,74200000.0
2009-03-05 13:38:00,1.27865,1.2805,1.2786,1.28025,129200000.0
2009-03-05 13:39:00,1.28025,1.28075,1.2795,1.27965,84800000.0
2009-03-05 13:40:00,1.27965,1.2808,1.2793,1.28075,65600000.0
2009-03-05 13:41:00,1.28085,1.28105,1.28015,1.2809,43200000.0
2009-03-05 13:42:00,1.2808,1.2808,1.28025,1.2806,62600000.0
2009-03-05 13:43:00,1.28065,1.28065,1.27995,1.2804,51400000.0
2009-03-05 13:44:00,1.28045,1.28075,1.27955,1.27995,80600000.0
2009-03-05 13:45:00,1.28,1.28055,1.27965,1.28045,70800000.0
2009-03-05 13:46:00,1.28025,1.28025,1.27965,1.27995,46600000.0
2009-03-05 13:47:00,1.28005,1.28065,1.2799,1.2806,80600000.0
2009-03-05 13:48:00,1.2806,1.2809,1.2805,1.2807,59800000.0
2009-03-05 13:49:00,1.2808,1.2808,1.2806,1.2806,27000000.0
2009-03-05 13:50:00,1.28075,1.281,1.2792,1.28005,89400000.0
2009-03-05 13:51:00,1.27995,1.28005,1.27955,1.27985,53200000.0
2009-03-05 13:52:00,1.27985,1.27985,1.27905,1.27945,23600000.0
2009-03-05 13:53:00,1.2793,1.28,1.2793,1.2799,46200000.0
2009-03-05 13:54:00,1.2799,1.2799,1.27855,1.27865,19200000.0
2009-03-05 13:55:00,1.27865,1.27975,1.2784,1.2793,53400000.0
2009-03-05 13:56:00,1.2794,1.28005,1.27895,1.2793,127600000.0
2009-03-05 13:57:00,1.2794,1.27965,1.2788,1.27945,89600000.0
2009-03-05 13:58:00,1.27925,1.28045,1.2791,1.27955,62600000.0
2009-03-05 13:59:00,1.27955,1.28025,1.27915,1.28025,69600000.0
2009-03-05 14:00:00,1.28015,1.28105,1.279,1.28005,80200000.0
2009-03-05 14:01:00,1.28015,1.2807,1.2795,1.2795,79800000.0
2009-03-05 14:02:00,1.2796,1.28145,1.2792,1.2807,112000000.0
2009-03-05 14:03:00,1.2808,1.28095,1.27965,1.2799,104400000.0
2009-03-05 14:04:00,1.27985,1.2799,1.27925,1.2794,59200000.0
2009-03-05 14:05:00,1.2795,1.2809,1.279,1.2804,116000000.0
2009-03-05 14:06:00,1.28055,1.28065,1.27945,1.2799,122200000.0
2009-03-05 14:07:00,1.28035,1.281,1.2795,1.2806,148200000.0
2009-03-05 14:08:00,1.28065,1.2807,1.27985,1.28005,40600000.0
2009-03-05 14:09:00,1.28025,1.28045,1.2798,1.28005,30200000.0
2009-03-05 14:10:00,1.2797,1.2803,1.2797,1.2799,25600000.0
2009-03-05 14:11:00,1.2799,1.28065,1.27905,1.27925,103600000.0
2009-03-05 14:12:00,1.2792,1.2801,1.27895,1.27915,101600000.0
2009-03-05 14:13:00,1.2792,1.27985,1.2791,1.2791,63800000.0
2009-03-05 14:14:00,1.2792,1.2794,1.2791,1.2793,52400000.0
2009-03-05 14:15:00,1.2794,1.27965,1.27885,1.2795,104400000.0
2009-03-05 14:16:00,1.2795,1.2795,1.2788,1.2794,44600000.0
2009-03-05 14:17:00,1.2793,1.27955,1.2785,1.2785,64800000.0
2009-03-05 14:18:00,1.2787,1.2794,1.2787,1.27905,110800000.0
2009-03-05 14:19:00,1.27905,1.2791,1.27895,1.279,68600000.0
2009-03-05 14:20:00,1.27895,1.2791,1.2786,1.27865,58600000.0
2009-03-05 14:21:00,1.2789,1.2791,1.2787,1.279,65000000.0
2009-03-05 14:22:00,1.279,1.27995,1.279,1.2799,50600000.0
2009-03-05 14:23:00,1.27985,1.28025,1.27915,1.27925,63800000.0
2009-03-05 14:24:00,1.27915,1.28035,1.2786,1.27985,89800000.0
2009-03-05 14:25:00,1.28035,1.28045,1.2802,1.28025,39600000.0
2009-03-05 14:26:00,1.28005,1.28005,1.27785,1.2782,95400000.0
2009-03-05 14:27:00,1.27825,1.27955,1.27815,1.27945,60200000.0
2009-03-05 14:28:00,1.27945,1.2795,1.27795,1.27805,42200000.0
2009-03-05 14:29:00,1.27805,1.2795,1.278,1.2791,72800000.0
2009-03-05 14:30:00,1.27915,1.2795,1.2791,1.27915,77600000.0
2009-03-05 14:31:00,1.27915,1.27975,1.27915,1.27955,103400000.0
2009-03-05 14:32:00,1.2791,1.2799,1.27895,1.27915,74000000.0
2009-03-05 14:33:00,1.27915,1.2804,1.27915,1.28015,69400000.0
2009-03-05 14:34:00,1.27995,1.2806,1.2791,1.27995,117600000.0
2009-03-05 14:35:00,1.27995,1.2809,1.2799,1.2809,78800000.0
2009-03-05 14:36:00,1.28085,1.28095,1.2795,1.28025,70000000.0
2009-03-05 14:37:00,1.2804,1.281,1.27995,1.2801,107800000.0
2009-03-05 14:38:00,1.28,1.28075,1.2793,1.2801,140200000.0
2009-03-05 14:39:00,1.28025,1.28125,1.27975,1.2799,85600000.0
2009-03-05 14:40:00,1.28025,1.2806,1.2796,1.28055,64200000.0
2009-03-05 14:41:00,1.28055,1.28055,1.27945,1.28015,70600000.0
2009-03-05 14:42:00,1.27995,1.2803,1.27995,1.28025,28800000.0
2009-03-05 14:43:00,1.28025,1.28135,1.27925,1.2808,108800000.0
2009-03-05 14:44:00,1.2805,1.28085,1.2799,1.28065,43200000.0
2009-03-05 14:45:00,1.28065,1.2814,1.28055,1.2811,52400000.0
2009-03-05 14:46:00,1.281,1.2812,1.27905,1.2794,154400000.0
2009-03-05 14:47:00,1.2793,1.2799,1.2791,1.2797,46000000.0
2009-03-05 14:48:00,1.2799,1.28155,1.2796,1.28095,76800000.0
2009-03-05 14:49:00,1.281,1.28125,1.2796,1.28115,130400000.0
2009-03-05 14:50:00,1.281,1.281,1.281,1.281,3200000.0
2009-03-05 14:51:00,1.28115,1.28145,1.28105,1.28135,23400000.0
2009-03-05 14:52:00,1.28135,1.28135,1.2804,1.2808,75600000.0
2009-03-05 14:53:00,1.2809,1.28125,1.2804,1.28065,61200000.0
2009-03-05 14:54:00,1.2808,1.28105,1.2806,1.2806,39600000.0
2009-03-05 14:55:00,1.28065,1.2807,1.28,1.2801,86800000.0
2009-03-05 14:56:00,1.2799,1.2807,1.2799,1.28035,218600000.0
2009-03-05 14:57:00,1.2806,1.2807,1.28005,1.2807,88200000.0
2009-03-05 14:58:00,1.2808,1.28115,1.2803,1.2803,45400000.0
2009-03-05 14:59:00,1.28045,1.28085,1.27915,1.2801,124200000.0
2009-03-05 15:00:00,1.2802,1.28025,1.27905,1.27915,104200000.0
2009-03-05 15:01:00,1.27915,1.27955,1.2787,1.2793,80400000.0
2009-03-05 15:02:00,1.2793,1.28005,1.27925,1.2796,113800000.0
2009-03-05 15:03:00,1.2796,1.28085,1.27955,1.28015,83800000.0
2009-03-05 15:04:00,1.2804,1.2804,1.279,1.2795,133400000.0
2009-03-05 15:05:00,1.27945,1.27985,1.2789,1.2794,161800000.0
2009-03-05 15:06:00,1.2794,1.2797,1.2793,1.2797,101600000.0
2009-03-05 15:07:00,1.27935,1.27935,1.2789,1.27905,30000000.0
2009-03-05 15:08:00,1.2791,1.28015,1.278,1.27885,227200000.0
2009-03-05 15:09:00,1.2789,1.27945,1.27845,1.2791,201200000.0
2009-03-05 15:10:00,1.2792,1.2795,1.27755,1.2795,63000000.0
2009-03-05 15:11:00,1.2795,1.2796,1.2795,1.2795,70200000.0
2009-03-05 15:12:00,1.2795,1.27965,1.27945,1.27955,59600000.0
2009-03-05 15:13:00,1.27955,1.27995,1.27935,1.2794,80600000.0
2009-03-05 15:14:00,1.2795,1.2801,1.27935,1.2795,88400000.0
2009-03-05 15:15:00,1.27965,1.2806,1.2792,1.2793,132200000.0
2009-03-05 15:16:00,1.2794,1.2802,1.2793,1.2797,69200000.0
2009-03-05 15:17:00,1.27975,1.28015,1.2795,1.2798,61800000.0
2009-03-05 15:18:00,1.27995,1.2801,1.27985,1.27985,35000000.0
2009-03-05 15:19:00,1.27985,1.2799,1.27875,1.27955,77200000.0
2009-03-05 15:20:00,1.27955,1.2803,1.27905,1.2796,56800000.0
2009-03-05 15:21:00,1.27965,1.27975,1.27835,1.2785,54400000.0
2009-03-05 15:22:00,1.27855,1.27885,1.2778,1.27815,110800000.0
2009-03-05 15:23:00,1.2782,1.2791,1.27805,1.279,142400000.0
2009-03-05 15:24:00,1.27895,1.2792,1.27815,1.27865,144400000.0
2009-03-05 15:25:00,1.27865,1.2788,1.27835,1.27845,30600000.0
2009-03-05 15:26:00,1.2786,1.27895,1.2779,1.27845,65800000.0
2009-03-05 15:27:00,1.27855,1.2794,1.27855,1.27865,14000000.0
2009-03-05 15:28:00,1.2788,1.27965,1.27855,1.2788,61400000.0
2009-03-05 15:29:00,1.27905,1.27965,1.2787,1.2788,17400000.0
2009-03-05 15:30:00,1.2788,1.2801,1.278,1.279,90200000.0
2009-03-05 15:31:00,1.2788,1.2788,1.27785,1.27835,73600000.0
2009-03-05 15:32:00,1.27855,1.27895,1.27815,1.27835,95400000.0
2009-03-05 15:33:00,1.2786,1.27915,1.2781,1.27875,68400000.0
2009-03-05 15:34:00,1.2788,1.28,1.2782,1.27895,52200000.0
2009-03-05 15:35:00,1.27895,1.27895,1.27895,1.27895,9800000.0
2009-03-05 15:36:00,1.27895,1.2794,1.27895,1.2791,77600000.0
2009-03-05 15:37:00,1.2791,1.2791,1.2789,1.27895,22400000.0
2009-03-05 15:38:00,1.27895,1.27895,1.27815,1.27815,64600000.0
2009-03-05 15:39:00,1.2789,1.27975,1.27765,1.2791,96000000.0
2009-03-05 15:40:00,1.2791,1.27925,1.2782,1.27905,69600000.0
2009-03-05 15:41:00,1.279,1.27965,1.2773,1.27905,117800000.0
2009-03-05 15:42:00,1.27925,1.28,1.2783,1.27845,86600000.0
2009-03-05 15:43:00,1.27845,1.27935,1.27825,1.27845,92000000.0
2009-03-05 15:44:00,1.27845,1.27985,1.2783,1.27845,61800000.0
2009-03-05 15:45:00,1.27845,1.27945,1.27845,1.2793,48600000.0
2009-03-05 15:46:00,1.27935,1.2796,1.27925,1.2796,19200000.0
2009-03-05 15:47:00,1.27965,1.27985,1.27955,1.27955,58000000.0
2009-03-05 15:48:00,1.27955,1.28015,1.279,1.28,68000000.0
2009-03-05 15:49:00,1.2801,1.2803,1.27935,1.27945,34200000.0
2009-03-05 15:50:00,1.27945,1.27945,1.27755,1.2778,171800000.0
2009-03-05 15:51:00,1.27805,1.27865,1.2773,1.2778,105000000.0
2009-03-05 15:52:00,1.27805,1.2787,1.2775,1.27795,85200000.0
2009-03-05 15:53:00,1.27795,1.27845,1.27705,1.2771,123400000.0
2009-03-05 15:54:00,1.27725,1.27935,1.27705,1.27825,124200000.0
2009-03-05 15:55:00,1.2784,1.2784,1.27745,1.2779,54600000.0
2009-03-05 15:56:00,1.278,1.27845,1.2776,1.27835,50800000.0
2009-03-05 15:57:00,1.27845,1.27895,1.27835,1.2787,69600000.0
2009-03-05 15:58:00,1.2786,1.279,1.27835,1.279,63200000.0
2009-03-05 15:59:00,1.2788,1.2804,1.2776,1.2797,73000000.0
2009-03-05 16:00:00,1.2797,1.2797,1.2783,1.27885,44200000.0
2009-03-05 16:01:00,1.2788,1.2789,1.2785,1.2786,66600000.0
2009-03-05 16:02:00,1.27875,1.27925,1.27875,1.27885,43000000.0
2009-03-05 16:03:00,1.27885,1.27905,1.27845,1.2789,50000000.0
2009-03-05 16:04:00,1.27895,1.27895,1.2774,1.2779,169200000.0
2009-03-05 16:05:00,1.2781,1.2781,1.2775,1.27775,99000000.0
2009-03-05 16:06:00,1.27775,1.27775,1.27725,1.27735,52200000.0
2009-03-05 16:07:00,1.27735,1.27775,1.27695,1.2775,39000000.0
2009-03-05 16:08:00,1.27745,1.27835,1.2768,1.27815,100200000.0
2009-03-05 16:09:00,1.2783,1.2789,1.27725,1.27805,107800000.0
2009-03-05 16:10:00,1.27825,1.27825,1.27715,1.27735,54200000.0
2009-03-05 16:11:00,1.2772,1.27915,1.27685,1.2774,60400000.0
2009-03-05 16:12:00,1.2775,1.27855,1.27745,1.27855,51000000.0
2009-03-05 16:13:00,1.27855,1.27855,1.27855,1.27855,60200000.0
2009-03-05 16:14:00,1.27855,1.27855,1.27787,1.27855,82600000.0
2009-03-05 16:15:00,1.27855,1.27855,1.27855,1.27855,53200000.0
2009-03-05 16:16:00,1.27855,1.2786,1.27855,1.27855,24600000.0
2009-03-05 16:17:00,1.27855,1.27935,1.277,1.27805,127800000.0
2009-03-05 16:18:00,1.27805,1.2801,1.27805,1.27915,111400000.0
2009-03-05 16:19:00,1.2794,1.27945,1.2786,1.2788,52400000.0
2009-03-05 16:20:00,1.2789,1.2796,1.27795,1.27845,81800000.0
2009-03-05 16:21:00,1.27835,1.27855,1.2779,1.2781,69800000.0
2009-03-05 16:22:00,1.2781,1.2795,1.27795,1.27825,109200000.0
2009-03-05 16:23:00,1.2783,1.2801,1.2776,1.27945,97200000.0
2009-03-05 16:24:00,1.2796,1.28035,1.27795,1.27885,98400000.0
2009-03-05 16:25:00,1.279,1.27905,1.27825,1.27855,18600000.0
2009-03-05 16:26:00,1.27865,1.2789,1.27825,1.2784,72800000.0
2009-03-05 16:27:00,1.2784,1.2784,1.2766,1.2781,104500000.0
2009-03-05 16:28:00,1.2782,1.2785,1.27625,1.2784,136600000.0
2009-03-05 16:29:00,1.2783,1.27895,1.27795,1.27825,54600000.0
2009-03-05 16:30:00,1.27815,1.2791,1.2761,1.27745,108000000.0
2009-03-05 16:31:00,1.27735,1.2777,1.27675,1.27715,67200000.0
2009-03-05 16:32:00,1.27725,1.27795,1.2771,1.2777,39200000.0
2009-03-05 16:33:00,1.27775,1.27885,1.27725,1.27845,50400000.0
2009-03-05 16:34:00,1.27855,1.27915,1.2782,1.27865,59000000.0
2009-03-05 16:35:00,1.27875,1.2789,1.2775,1.27795,84600000.0
2009-03-05 16:36:00,1.27785,1.2784,1.27765,1.27825,46400000.0
2009-03-05 16:37:00,1.2779,1.2782,1.2773,1.2779,71600000.0
2009-03-05 16:38:00,1.2779,1.27815,1.27655,1.27705,84600000.0
2009-03-05 16:39:00,1.2771,1.27835,1.277,1.2782,45200000.0
2009-03-05 16:40:00,1.27815,1.27815,1.27665,1.27715,48200000.0
2009-03-05 16:41:00,1.27725,1.2775,1.2767,1.27715,63000000.0
2009-03-05 16:42:00,1.27725,1.27765,1.2768,1.277,88200000.0
2009-03-05 16:43:00,1.2769,1.2776,1.27685,1.27695,45400000.0
2009-03-05 16:44:00,1.27705,1.2774,1.27665,1.27695,164400000.0
2009-03-05 16:45:00,1.277,1.27745,1.27645,1.2773,116600000.0
2009-03-05 16:46:00,1.27745,1.278,1.27725,1.27785,65000000.0
2009-03-05 16:47:00,1.27805,1.27855,1.27745,1.2785,65600000.0
2009-03-05 16:48:00,1.2786,1.2786,1.2775,1.2775,37000000.0
2009-03-05 16:49:00,1.2773,1.27795,1.2769,1.2775,64800000.0
2009-03-05 16:50:00,1.2777,1.2784,1.2774,1.2782,61200000.0
2009-03-05 16:51:00,1.27795,1.27825,1.2775,1.2779,39600000.0
2009-03-05 16:52:00,1.27805,1.27815,1.27795,1.278,10000000.0
2009-03-05 16:53:00,1.2778,1.27855,1.27775,1.27785,23800000.0
2009-03-05 16:54:00,1.27775,1.27815,1.27765,1.27795,28400000.0
2009-03-05 16:55:00,1.27795,1.2788,1.2778,1.2784,45400000.0
2009-03-05 16:56:00,1.2783,1.27895,1.27815,1.2787,26800000.0
2009-03-05 16:57:00,1.27865,1.27885,1.2779,1.27865,40800000.0
2009-03-05 16:58:00,1.2782,1.27935,1.27785,1.27825,60000000.0
2009-03-05 16:59:00,1.27845,1.27845,1.2775,1.2778,74800000.0
2009-03-05 17:00:00,1.27785,1.2796,1.27745,1.2781,41000000.0
2009-03-05 17:01:00,1.27765,1.27965,1.27755,1.2785,64600000.0
2009-03-05 17:02:00,1.27845,1.2786,1.27715,1.27755,55600000.0
2009-03-05 17:03:00,1.2777,1.278,1.27705,1.27775,58200000.0
2009-03-05 17:04:00,1.2779,1.278,1.2771,1.27735,52600000.0
2009-03-05 17:05:00,1.27735,1.27815,1.27725,1.2781,58400000.0
2009-03-05 17:06:00,1.2781,1.27895,1.2771,1.2784,75200000.0
2009-03-05 17:07:00,1.27855,1.27855,1.2776,1.2779,48800000.0
2009-03-05 17:08:00,1.2782,1.2786,1.27795,1.2781,35200000.0
2009-03-05 17:09:00,1.2781,1.2792,1.27795,1.27875,75600000.0
2009-03-05 17:10:00,1.27865,1.27955,1.27845,1.2795,84200000.0
2009-03-05 17:11:00,1.27945,1.27945,1.2774,1.2774,44800000.0
2009-03-05 17:12:00,1.27725,1.2784,1.27725,1.2777,69000000.0
2009-03-05 17:13:00,1.2777,1.2782,1.2773,1.27805,96800000.0
2009-03-05 17:14:00,1.2782,1.27835,1.2775,1.278,62000000.0
2009-03-05 17:15:00,1.27795,1.27885,1.2774,1.27865,80600000.0
2009-03-05 17:16:00,1.27835,1.27865,1.278,1.27865,60400000.0
2009-03-05 17:17:00,1.2787,1.27885,1.2778,1.2783,59200000.0
2009-03-05 17:18:00,1.27835,1.2784,1.27795,1.27825,31400000.0
2009-03-05 17:19:00,1.27825,1.27825,1.2766,1.2766,71600000.0
2009-03-05 17:20:00,1.27685,1.27735,1.27665,1.27725,42000000.0
2009-03-05 17:21:00,1.27745,1.27875,1.2765,1.27845,60600000.0
2009-03-05 17:22:00,1.27835,1.2788,1.27755,1.2788,79200000.0
2009-03-05 17:23:00,1.2789,1.2792,1.2781,1.2781,48000000.0
2009-03-05 17:24:00,1.2784,1.27885,1.27815,1.27825,69000000.0
2009-03-05 17:25:00,1.2784,1.27895,1.278,1.27895,29200000.0
2009-03-05 17:26:00,1.27895,1.279,1.27815,1.27865,35800000.0
2009-03-05 17:27:00,1.27885,1.2792,1.27855,1.27875,34200000.0
2009-03-05 17:28:00,1.27895,1.2792,1.27775,1.278,86600000.0
2009-03-05 17:29:00,1.278,1.27845,1.27665,1.27675,66000000.0
2009-03-05 17:30:00,1.27695,1.27805,1.2757,1.27795,69600000.0
2009-03-05 17:31:00,1.27845,1.2787,1.27695,1.2777,64800000.0
2009-03-05 17:32:00,1.2777,1.27835,1.27685,1.27775,79600000.0
2009-03-05 17:33:00,1.27785,1.2784,1.27735,1.27735,70600000.0
2009-03-05 17:34:00,1.27745,1.2792,1.27725,1.279,73800000.0
2009-03-05 17:35:00,1.2789,1.2791,1.2779,1.2788,76400000.0
2009-03-05 17:36:00,1.27875,1.27925,1.2785,1.2787,44800000.0
2009-03-05 17:37:00,1.2787,1.27875,1.2778,1.278,82800000.0
2009-03-05 17:38:00,1.27795,1.2793,1.2778,1.2792,58800000.0
2009-03-05 17:39:00,1.27925,1.27955,1.27835,1.2787,53600000.0
2009-03-05 17:40:00,1.2787,1.27875,1.2779,1.27815,34200000.0
2009-03-05 17:41:00,1.278,1.278,1.27645,1.27695,140000000.0
2009-03-05 17:42:00,1.2767,1.2781,1.2762,1.2776,126600000.0
2009-03-05 17:43:00,1.27755,1.2783,1.27755,1.27755,72800000.0
2009-03-05 17:44:00,1.27755,1.2779,1.27605,1.2773,82000000.0
2009-03-05 17:45:00,1.2773,1.27795,1.27695,1.2773,105000000.0
2009-03-05 17:46:00,1.2773,1.2776,1.27685,1.2771,85000000.0
2009-03-05 17:47:00,1.277,1.2781,1.27675,1.27715,88000000.0
2009-03-05 17:48:00,1.2771,1.2778,1.2765,1.27765,119400000.0
2009-03-05 17:49:00,1.27745,1.27855,1.2772,1.2778,111400000.0
2009-03-05 17:50:00,1.2777,1.2777,1.2771,1.2776,41200000.0
2009-03-05 17:51:00,1.2777,1.2777,1.2767,1.2772,41000000.0
2009-03-05 17:52:00,1.27735,1.2776,1.27685,1.2769,63600000.0
2009-03-05 17:53:00,1.277,1.2779,1.27675,1.2779,61800000.0
2009-03-05 17:54:00,1.27795,1.27825,1.2765,1.27675,100800000.0
2009-03-05 17:55:00,1.27675,1.27735,1.27625,1.2768,134200000.0
2009-03-05 17:56:00,1.2767,1.2775,1.2767,1.27695,73600000.0
2009-03-05 17:57:00,1.277,1.27745,1.2767,1.27695,97200000.0
2009-03-05 17:58:00,1.27695,1.2774,1.27655,1.27715,118400000.0
2009-03-05 17:59:00,1.27705,1.27875,1.27685,1.27875,130400000.0
2009-03-05 18:00:00,1.27855,1.2791,1.27745,1.27775,134600000.0
2009-03-05 18:01:00,1.2778,1.27865,1.27685,1.2781,75000000.0
2009-03-05 18:02:00,1.27825,1.27825,1.2769,1.2771,77400000.0
2009-03-05 18:03:00,1.2771,1.27805,1.27695,1.27725,107400000.0
2009-03-05 18:04:00,1.2773,1.2781,1.27695,1.2771,109200000.0
2009-03-05 18:05:00,1.2771,1.2772,1.2771,1.2772,20200000.0
2009-03-05 18:06:00,1.2771,1.27795,1.27695,1.2777,76600000.0
2009-03-05 18:07:00,1.27785,1.27795,1.2772,1.27735,81600000.0
2009-03-05 18:08:00,1.27735,1.27885,1.277,1.27885,77200000.0
2009-03-05 18:09:00,1.2788,1.2788,1.2772,1.2784,85000000.0
2009-03-05 18:10:00,1.2785,1.27855,1.2776,1.27775,61800000.0
2009-03-05 18:11:00,1.27775,1.2781,1.27735,1.27805,71400000.0
2009-03-05 18:12:00,1.2783,1.27855,1.2777,1.2781,55600000.0
2009-03-05 18:13:00,1.27815,1.2783,1.2774,1.2777,85800000.0
2009-03-05 18:14:00,1.2776,1.2777,1.2771,1.2773,85800000.0
2009-03-05 18:15:00,1.2774,1.27825,1.27705,1.27745,163200000.0
2009-03-05 18:16:00,1.2771,1.2779,1.27705,1.2774,57200000.0
2009-03-05 18:17:00,1.27745,1.278,1.2771,1.278,83000000.0
2009-03-05 18:18:00,1.27795,1.2785,1.2771,1.2779,134400000.0
2009-03-05 18:19:00,1.27785,1.2781,1.2775,1.27795,30600000.0
2009-03-05 18:20:00,1.27795,1.2787,1.2771,1.2773,115800000.0
2009-03-05 18:21:00,1.2773,1.2781,1.2771,1.278,53000000.0
2009-03-05 18:22:00,1.27755,1.2783,1.27705,1.2782,80800000.0
2009-03-05 18:23:00,1.2782,1.2786,1.27705,1.2772,106200000.0
2009-03-05 18:24:00,1.2774,1.2774,1.2771,1.2772,32000000.0
2009-03-05 18:25:00,1.2772,1.27795,1.277,1.27715,110400000.0
2009-03-05 18:26:00,1.27725,1.27845,1.27725,1.27835,146400000.0
2009-03-05 18:27:00,1.27815,1.27865,1.2775,1.2782,91400000.0
2009-03-05 18:28:00,1.27815,1.27865,1.2774,1.2784,57400000.0
2009-03-05 18:29:00,1.27835,1.27835,1.27715,1.2774,84000000.0
2009-03-05 18:30:00,1.2774,1.27785,1.2771,1.2774,104800000.0
2009-03-05 18:31:00,1.27735,1.27815,1.277,1.2775,102400000.0
2009-03-05 18:32:00,1.2776,1.27865,1.27745,1.27755,53600000.0
2009-03-05 18:33:00,1.2775,1.27775,1.2771,1.27735,89600000.0
2009-03-05 18:34:00,1.2776,1.2779,1.27695,1.2771,88000000.0
2009-03-05 18:35:00,1.2771,1.278,1.277,1.2779,62000000.0
2009-03-05 18:36:00,1.2779,1.27825,1.277,1.2777,85600000.0
2009-03-05 18:37:00,1.27765,1.27795,1.27695,1.2771,119200000.0
2009-03-05 18:38:00,1.2771,1.2771,1.2769,1.277,44400000.0
2009-03-05 18:39:00,1.277,1.277,1.27665,1.2768,37800000.0
2009-03-05 18:40:00,1.2768,1.27765,1.2767,1.2768,88000000.0
2009-03-05 18:41:00,1.2768,1.2775,1.2765,1.27675,81200000.0
2009-03-05 18:42:00,1.27675,1.2773,1.27655,1.27695,43200000.0
2009-03-05 18:43:00,1.27715,1.27725,1.27655,1.2767,93200000.0
2009-03-05 18:44:00,1.27675,1.2774,1.27665,1.27705,70400000.0
2009-03-05 18:45:00,1.277,1.27735,1.2767,1.2772,47400000.0
2009-03-05 18:46:00,1.2772,1.2775,1.27665,1.2768,53800000.0
2009-03-05 18:47:00,1.27685,1.27715,1.2765,1.27715,15200000.0
2009-03-05 18:48:00,1.27685,1.27685,1.2765,1.2768,59200000.0
2009-03-05 18:49:00,1.2766,1.27765,1.2766,1.27755,82400000.0
2009-03-05 18:50:00,1.2775,1.2775,1.27705,1.2773,42800000.0
2009-03-05 18:51:00,1.2772,1.27725,1.27705,1.27715,50800000.0
2009-03-05 18:52:00,1.27725,1.27755,1.2765,1.2767,53800000.0
2009-03-05 18:53:00,1.2767,1.2772,1.2766,1.2772,63000000.0
2009-03-05 18:54:00,1.27725,1.27795,1.2765,1.2773,119800000.0
2009-03-05 18:55:00,1.27715,1.27855,1.27705,1.27765,123400000.0
2009-03-05 18:56:00,1.2776,1.27875,1.2776,1.27805,91200000.0
2009-03-05 18:57:00,1.278,1.27825,1.2768,1.2769,131000000.0
2009-03-05 18:58:00,1.277,1.2773,1.2767,1.27705,59400000.0
2009-03-05 18:59:00,1.27725,1.27815,1.27665,1.2769,138800000.0
2009-03-05 19:00:00,1.27675,1.27765,1.27675,1.2771,82800000.0
2009-03-05 19:01:00,1.27705,1.27735,1.2767,1.2767,54200000.0
2009-03-05 19:02:00,1.2768,1.27735,1.2768,1.27715,25600000.0
2009-03-05 19:03:00,1.27695,1.277,1.27665,1.277,72200000.0
2009-03-05 19:04:00,1.27705,1.2779,1.2767,1.2777,64800000.0
2009-03-05 19:05:00,1.2778,1.2781,1.27745,1.2779,55800000.0
2009-03-05 19:06:00,1.2779,1.2779,1.2774,1.2778,57600000.0
2009-03-05 19:07:00,1.278,1.27845,1.278,1.27825,56000000.0
2009-03-05 19:08:00,1.2782,1.27845,1.277,1.2771,97200000.0
2009-03-05 19:09:00,1.2771,1.27765,1.2768,1.2775,62800000.0
2009-03-05 19:10:00,1.2774,1.27765,1.27695,1.277,59200000.0
2009-03-05 19:11:00,1.277,1.2778,1.27695,1.27765,66400000.0
2009-03-05 19:12:00,1.27765,1.27765,1.27685,1.2771,52600000.0
2009-03-05 19:13:00,1.27735,1.27765,1.27695,1.2771,78200000.0
2009-03-05 19:14:00,1.27685,1.2774,1.27675,1.27685,80800000.0
2009-03-05 19:15:00,1.2769,1.2769,1.2768,1.2768,19600000.0
2009-03-05 19:16:00,1.2768,1.2772,1.27665,1.2768,50800000.0
2009-03-05 19:17:00,1.2768,1.2769,1.2766,1.2767,25800000.0
2009-03-05 19:18:00,1.2765,1.2768,1.2765,1.27655,9600000.0
2009-03-05 19:19:00,1.27665,1.27745,1.27665,1.27745,30400000.0
2009-03-05 19:20:00,1.2774,1.27765,1.27695,1.2775,22400000.0
2009-03-05 19:21:00,1.2774,1.2774,1.27665,1.27695,40000000.0
2009-03-05 19:22:00,1.277,1.2773,1.27675,1.27695,44800000.0
2009-03-05 19:23:00,1.2769,1.277,1.27665,1.27685,12800000.0
2009-03-05 19:24:00,1.2768,1.27695,1.2768,1.27695,12800000.0
2009-03-05 19:25:00,1.27675,1.277,1.2767,1.27685,20800000.0
2009-03-05 19:26:00,1.27675,1.27685,1.27675,1.27685,4800000.0
2009-03-05 19:27:00,1.27675,1.2776,1.2766,1.2766,30000000.0
2009-03-05 19:28:00,1.2766,1.27705,1.2764,1.27675,44800000.0
2009-03-05 19:29:00,1.27685,1.27685,1.27685,1.27685,11200000.0
2009-03-05 19:30:00,1.27695,1.27695,1.27675,1.27685,17600000.0
2009-03-05 19:31:00,1.27675,1.27685,1.27655,1.27685,17600000.0
2009-03-05 19:32:00,1.2768,1.27685,1.2768,1.2768,4800000.0
2009-03-05 19:33:00,1.27685,1.27695,1.2766,1.27675,25600000.0
2009-03-05 19:34:00,1.27685,1.27695,1.27685,1.27685,9600000.0
2009-03-05 19:35:00,1.2769,1.2769,1.27685,1.27685,3200000.0
2009-03-05 19:36:00,1.2769,1.27695,1.27685,1.2769,8000000.0
2009-03-05 19:37:00,1.27635,1.277,1.27635,1.277,10800000.0
2009-03-05 19:38:00,1.27695,1.27695,1.27695,1.27695,1600000.0
2009-03-05 19:39:00,1.2765,1.2772,1.2765,1.2771,14200000.0
2009-03-05 19:40:00,1.2771,1.27725,1.2768,1.2768,28800000.0
2009-03-05 19:41:00,1.2768,1.27715,1.2761,1.2762,54400000.0
2009-03-05 19:42:00,1.2763,1.2765,1.2762,1.27635,28400000.0
2009-03-05 19:43:00,1.27645,1.27645,1.2763,1.27635,15400000.0
2009-03-05 19:44:00,1.27635,1.27645,1.2763,1.27645,13400000.0
2009-03-05 19:45:00,1.2765,1.2772,1.2765,1.2768,47600000.0
2009-03-05 19:46:00,1.2769,1.2769,1.2768,1.27685,4800000.0
2009-03-05 19:47:00,1.2767,1.27785,1.27655,1.27785,24400000.0
2009-03-05 19:48:00,1.2778,1.2778,1.2769,1.2771,48000000.0
2009-03-05 19:49:00,1.277,1.2772,1.27615,1.2772,58200000.0
2009-03-05 19:50:00,1.27735,1.27735,1.2766,1.27715,48000000.0
2009-03-05 19:51:00,1.27705,1.27715,1.27625,1.27645,52800000.0
2009-03-05 19:52:00,1.2766,1.27715,1.27635,1.2766,42200000.0
2009-03-05 19:53:00,1.27675,1.2771,1.27655,1.2767,39000000.0
2009-03-05 19:54:00,1.27705,1.27745,1.27645,1.2772,50200000.0
2009-03-05 19:55:00,1.277,1.2772,1.2763,1.27675,126000000.0
2009-03-05 19:56:00,1.27675,1.27825,1.2764,1.2772,88400000.0
2009-03-05 19:57:00,1.27725,1.2776,1.27645,1.27675,67400000.0
2009-03-05 19:58:00,1.27675,1.2773,1.27675,1.2773,22400000.0
2009-03-05 19:59:00,1.2774,1.27765,1.2763,1.2771,49400000.0
2009-03-05 20:00:00,1.2764,1.2778,1.2763,1.2765,82800000.0
2009-03-05 20:01:00,1.2763,1.27665,1.2762,1.2766,45200000.0
2009-03-05 20:02:00,1.27625,1.27685,1.27605,1.2764,57200000.0
2009-03-05 20:03:00,1.27635,1.27635,1.27605,1.2762,15000000.0
2009-03-05 20:04:00,1.27625,1.2765,1.27615,1.2762,49600000.0
2009-03-05 20:05:00,1.27635,1.2768,1.27565,1.2768,37800000.0
2009-03-05 20:06:00,1.2768,1.2768,1.2768,1.2768,18000000.0
2009-03-05 20:07:00,1.2768,1.2771,1.27665,1.2767,35800000.0
2009-03-05 20:08:00,1.2768,1.277,1.2767,1.2767,12000000.0
2009-03-05 20:09:00,1.2768,1.2773,1.27655,1.27695,85800000.0
2009-03-05 20:10:00,1.2771,1.2774,1.27585,1.27705,51600000.0
2009-03-05 20:11:00,1.2766,1.2777,1.27625,1.27645,60000000.0
2009-03-05 20:12:00,1.27645,1.27685,1.27635,1.27655,59200000.0
2009-03-05 20:13:00,1.2766,1.27685,1.27625,1.27625,36400000.0
2009-03-05 20:14:00,1.2767,1.2769,1.2761,1.2762,49800000.0
2009-03-05 20:15:00,1.2762,1.2766,1.27615,1.27615,35200000.0
2009-03-05 20:16:00,1.2762,1.2762,1.2761,1.2761,18600000.0
2009-03-05 20:17:00,1.2761,1.2764,1.2757,1.27585,24000000.0
2009-03-05 20:18:00,1.2761,1.2763,1.27595,1.27605,62000000.0
2009-03-05 20:19:00,1.2761,1.27675,1.2761,1.2767,69000000.0
2009-03-05 20:20:00,1.2766,1.27695,1.2757,1.27605,46800000.0
2009-03-05 20:21:00,1.27605,1.27605,1.2758,1.2758,18000000.0
2009-03-05 20:22:00,1.27585,1.27685,1.27565,1.27605,56200000.0
2009-03-05 20:23:00,1.27625,1.277,1.27585,1.2763,72800000.0
2009-03-05 20:24:00,1.2764,1.27705,1.2763,1.27675,30400000.0
2009-03-05 20:25:00,1.27685,1.27715,1.27635,1.2771,33000000.0
2009-03-05 20:26:00,1.2767,1.277,1.27575,1.27585,53600000.0
2009-03-05 20:27:00,1.27615,1.27705,1.27615,1.2768,34400000.0
2009-03-05 20:28:00,1.277,1.2777,1.277,1.2773,16800000.0
2009-03-05 20:29:00,1.2775,1.27765,1.2773,1.2773,19600000.0
2009-03-05 20:30:00,1.27735,1.2774,1.2765,1.27675,28200000.0
2009-03-05 20:31:00,1.27695,1.2775,1.2769,1.2775,25200000.0
2009-03-05 20:32:00,1.2774,1.2774,1.27625,1.27625,78400000.0
2009-03-05 20:33:00,1.2763,1.2766,1.2762,1.2765,32400000.0
2009-03-05 20:34:00,1.2766,1.27695,1.27645,1.2767,20800000.0
2009-03-05 20:35:00,1.2768,1.2768,1.2765,1.2766,25200000.0
2009-03-05 20:36:00,1.2766,1.277,1.27605,1.2767,34000000.0
2009-03-05 20:37:00,1.27655,1.2769,1.27645,1.2768,12800000.0
2009-03-05 20:38:00,1.2764,1.2769,1.2764,1.2767,24600000.0
2009-03-05 20:39:00,1.2769,1.27805,1.27665,1.27805,54200000.0
2009-03-05 20:40:00,1.27815,1.2788,1.27765,1.27865,48500000.0
2009-03-05 20:41:00,1.2785,1.2785,1.278,1.27845,20800000.0
2009-03-05 20:42:00,1.2784,1.2784,1.275,1.2768,62200000.0
2009-03-05 20:43:00,1.27665,1.2767,1.27572,1.2765,46800000.0
2009-03-05 20:44:00,1.2765,1.2767,1.2763,1.2764,73400000.0
2009-03-05 20:45:00,1.27645,1.277,1.27635,1.27675,33600000.0
2009-03-05 20:46:00,1.27675,1.27675,1.2762,1.27665,22200000.0
2009-03-05 20:47:00,1.27675,1.2775,1.27665,1.27665,33400000.0
2009-03-05 20:48:00,1.27665,1.27665,1.27625,1.27625,8000000.0
2009-03-05 20:49:00,1.2762,1.27645,1.2761,1.2763,47800000.0
2009-03-05 20:50:00,1.27635,1.27705,1.2761,1.27705,85200000.0
2009-03-05 20:51:00,1.2773,1.2782,1.27605,1.2763,88800000.0
2009-03-05 20:52:00,1.2763,1.2763,1.2761,1.2761,38400000.0
2009-03-05 20:53:00,1.2761,1.27625,1.276,1.27625,38000000.0
2009-03-05 20:54:00,1.27625,1.2764,1.2762,1.2762,33800000.0
2009-03-05 20:55:00,1.27635,1.277,1.2761,1.27635,59800000.0
2009-03-05 20:56:00,1.2762,1.2773,1.2762,1.2773,43000000.0
2009-03-05 20:57:00,1.27755,1.27775,1.2763,1.2763,67000000.0
2009-03-05 20:58:00,1.2765,1.278,1.27595,1.27635,54200000.0
2009-03-05 20:59:00,1.2763,1.2763,1.27625,1.27625,19200000.0
2009-03-05 21:00:00,1.27625,1.27725,1.27625,1.27635,53600000.0
2009-03-05 21:01:00,1.27645,1.27765,1.27635,1.27715,53800000.0
2009-03-05 21:02:00,1.27715,1.278,1.27655,1.2777,29800000.0
2009-03-05 21:03:00,1.2778,1.27805,1.2768,1.27765,21200000.0
2009-03-05 21:04:00,1.2776,1.2776,1.2769,1.2769,9200000.0
2009-03-05 21:05:00,1.277,1.2772,1.27675,1.27685,26600000.0
2009-03-05 21:06:00,1.2768,1.2781,1.27675,1.2772,72200000.0
2009-03-05 21:07:00,1.27715,1.27825,1.27685,1.2776,58400000.0
2009-03-05 21:08:00,1.27775,1.27775,1.2768,1.2775,34400000.0
2009-03-05 21:09:00,1.2769,1.27755,1.2768,1.27735,43000000.0
2009-03-05 21:10:00,1.277,1.27715,1.2768,1.2768,33400000.0
2009-03-05 21:11:00,1.2769,1.2776,1.27675,1.2769,31400000.0
2009-03-05 21:12:00,1.2768,1.2768,1.27675,1.2768,12200000.0
2009-03-05 21:13:00,1.2768,1.2768,1.2767,1.2767,25200000.0
2009-03-05 21:14:00,1.2767,1.27805,1.2765,1.2765,35400000.0
2009-03-05 21:15:00,1.2766,1.2766,1.2765,1.2765,48000000.0
2009-03-05 21:16:00,1.2764,1.2766,1.2763,1.27645,68000000.0
2009-03-05 21:17:00,1.2764,1.2775,1.2763,1.2771,71400000.0
2009-03-05 21:18:00,1.2771,1.27745,1.2763,1.27695,78400000.0
2009-03-05 21:19:00,1.27705,1.27775,1.27705,1.27735,33200000.0
2009-03-05 21:20:00,1.27755,1.27755,1.2762,1.2764,80400000.0
2009-03-05 21:21:00,1.2764,1.2764,1.27535,1.2764,95000000.0
2009-03-05 21:22:00,1.27645,1.27675,1.2761,1.2764,87800000.0
2009-03-05 21:23:00,1.27645,1.2766,1.2761,1.2761,53800000.0
2009-03-05 21:24:00,1.2761,1.2779,1.27585,1.2779,76800000.0
2009-03-05 21:25:00,1.27815,1.27835,1.27585,1.27655,114400000.0
2009-03-05 21:26:00,1.27675,1.27815,1.27605,1.27775,58400000.0
2009-03-05 21:27:00,1.2774,1.278,1.2771,1.27745,51800000.0
2009-03-05 21:28:00,1.27725,1.27795,1.27625,1.27655,64400000.0
2009-03-05 21:29:00,1.2765,1.27795,1.2764,1.27755,98200000.0
2009-03-05 21:30:00,1.2773,1.278,1.27645,1.277,37600000.0
2009-03-05 21:31:00,1.27755,1.2784,1.27715,1.27715,62000000.0
2009-03-05 21:32:00,1.27685,1.27785,1.2768,1.27775,68600000.0
2009-03-05 21:33:00,1.2775,1.2782,1.27745,1.27815,44600000.0
2009-03-05 21:34:00,1.27815,1.27835,1.27805,1.27835,8400000.0
2009-03-05 21:35:00,1.27805,1.2785,1.2776,1.2783,86200000.0
2009-03-05 21:36:00,1.27845,1.2786,1.27775,1.27785,70500000.0
2009-03-05 21:37:00,1.27785,1.27805,1.27755,1.2777,30200000.0
2009-03-05 21:38:00,1.2777,1.27775,1.2775,1.2776,49400000.0
2009-03-05 21:39:00,1.2776,1.2784,1.27755,1.2782,54000000.0
2009-03-05 21:40:00,1.2782,1.2782,1.2776,1.2777,15000000.0
2009-03-05 21:41:00,1.2777,1.27785,1.27755,1.2776,22800000.0
2009-03-05 21:42:00,1.2776,1.27765,1.2775,1.2775,27800000.0
2009-03-05 21:43:00,1.2774,1.2775,1.2774,1.2774,24000000.0
2009-03-05 21:44:00,1.2774,1.2774,1.2773,1.2773,10800000.0
2009-03-05 21:45:00,1.2773,1.2773,1.2772,1.2772,15600000.0
2009-03-05 21:46:00,1.2772,1.2783,1.2772,1.27725,43400000.0
2009-03-05 21:47:00,1.27715,1.279,1.27715,1.27875,66800000.0
2009-03-05 21:48:00,1.27815,1.27885,1.27815,1.2787,14000000.0
2009-03-05 21:49:00,1.2786,1.27895,1.27745,1.27755,38000000.0
2009-03-05 21:50:00,1.2775,1.27765,1.2774,1.2774,29000000.0
2009-03-05 21:51:00,1.2774,1.2774,1.2773,1.2773,14400000.0
2009-03-05 21:52:00,1.2772,1.2779,1.2772,1.27785,32400000.0
2009-03-05 21:53:00,1.27805,1.2782,1.2777,1.2779,23800000.0
2009-03-05 21:54:00,1.2778,1.2778,1.27715,1.27765,17400000.0
2009-03-05 21:55:00,1.2776,1.2778,1.27725,1.27735,26600000.0
2009-03-05 21:56:00,1.2774,1.2776,1.27715,1.27745,25000000.0
2009-03-05 21:57:00,1.27745,1.27845,1.2774,1.27845,36400000.0
2009-03-05 21:58:00,1.2781,1.279,1.27695,1.2784,32400000.0
2009-03-05 21:59:00,1.2783,1.2783,1.2771,1.2772,40000000.0
2009-03-05 22:00:00,1.27725,1.2777,1.2771,1.2776,46200000.0
2009-03-05 22:01:00,1.2775,1.278,1.27745,1.278,8400000.0
2009-03-05 22:02:00,1.27805,1.27825,1.27805,1.27805,14200000.0
2009-03-05 22:03:00,1.27804,1.27814,1.27804,1.27814,8400000.0
2009-03-05 22:04:00,1.27818,1.27835,1.27805,1.27805,8400000.0
2009-03-05 22:05:00,1.278,1.27805,1.27795,1.27805,8400000.0
2009-03-05 22:06:00,1.278,1.27835,1.27795,1.27835,7000000.0
2009-03-05 22:07:00,1.27815,1.2791,1.2776,1.27785,67100000.0
2009-03-05 22:08:00,1.278,1.27845,1.2773,1.2778,45800000.0
2009-03-05 22:09:00,1.2776,1.278,1.2775,1.27775,27000000.0
2009-03-05 22:10:00,1.27775,1.27775,1.27745,1.2776,8400000.0
2009-03-05 22:11:00,1.27765,1.278,1.27765,1.278,8000000.0
2009-03-05 22:12:00,1.27795,1.2781,1.27735,1.2776,18400000.0
2009-03-05 22:13:00,1.2774,1.2782,1.277,1.2771,70200000.0
2009-03-05 22:14:00,1.2771,1.2771,1.2771,1.2771,30000000.0
2009-03-05 22:15:00,1.2771,1.2778,1.27685,1.2771,76400000.0
2009-03-05 22:16:00,1.27715,1.278,1.27715,1.278,8600000.0
2009-03-05 22:17:00,1.2777,1.27775,1.27705,1.2771,51800000.0
2009-03-05 22:18:00,1.2772,1.27775,1.2769,1.27775,21400000.0
2009-03-05 22:19:00,1.27795,1.27795,1.27705,1.2771,42400000.0
2009-03-05 22:20:00,1.27725,1.27755,1.2763,1.27675,75600000.0
2009-03-05 22:21:00,1.2768,1.27725,1.2767,1.27695,33600000.0
2009-03-05 22:22:00,1.277,1.27725,1.277,1.27725,4600000.0
2009-03-05 22:23:00,1.2776,1.2777,1.27745,1.2777,14000000.0
2009-03-05 22:24:00,1.2777,1.2777,1.2776,1.2776,4200000.0
2009-03-05 22:25:00,1.27755,1.27755,1.2762,1.27625,22400000.0
2009-03-05 22:26:00,1.27635,1.2785,1.27625,1.2781,37400000.0
2009-03-05 22:27:00,1.2783,1.2793,1.27735,1.2779,46200000.0
2009-03-05 22:28:00,1.2777,1.2785,1.2775,1.2785,22400000.0
2009-03-05 22:29:00,1.27885,1.2792,1.2775,1.27835,42200000.0
2009-03-05 22:30:00,1.27835,1.2786,1.2777,1.2786,26600000.0
2009-03-05 22:31:00,1.27865,1.27865,1.27765,1.2783,11600000.0
2009-03-05 22:32:00,1.2779,1.2791,1.2771,1.2781,29600000.0
2009-03-05 22:33:00,1.27815,1.2795,1.277,1.2785,77000000.0
2009-03-05 22:34:00,1.27965,1.27975,1.2771,1.27915,30200000.0
2009-03-05 22:35:00,1.27925,1.2794,1.27715,1.27775,66200000.0
2009-03-05 22:36:00,1.2779,1.27875,1.27765,1.27805,63400000.0
2009-03-05 22:37:00,1.27815,1.2795,1.27815,1.2792,41200000.0
2009-03-05 22:38:00,1.27935,1.27935,1.278,1.2783,21200000.0
2009-03-05 22:39:00,1.27795,1.27865,1.27785,1.27815,43000000.0
2009-03-05 22:40:00,1.27795,1.27845,1.2776,1.27825,56200000.0
2009-03-05 22:41:00,1.2783,1.27945,1.27825,1.27925,35000000.0
2009-03-05 22:42:00,1.27945,1.27965,1.27785,1.27785,29900000.0
2009-03-05 22:43:00,1.27795,1.2795,1.27795,1.2785,61000000.0
2009-03-05 22:44:00,1.27855,1.2794,1.27845,1.2793,39600000.0
2009-03-05 22:45:00,1.2789,1.27965,1.2789,1.27935,18600000.0
2009-03-05 22:46:00,1.27895,1.27915,1.2781,1.2782,61200000.0
2009-03-05 22:47:00,1.2783,1.27975,1.27805,1.27845,79400000.0
2009-03-05 22:48:00,1.27835,1.27975,1.2744,1.27725,76400000.0
2009-03-05 22:49:00,1.27855,1.27875,1.27675,1.27875,49800000.0
2009-03-05 22:50:00,1.27875,1.27885,1.27715,1.27765,28400000.0
2009-03-05 22:51:00,1.2776,1.2793,1.27695,1.27925,35600000.0
2009-03-05 22:52:00,1.27885,1.2789,1.27815,1.2785,25400000.0
2009-03-05 22:53:00,1.2787,1.2794,1.27865,1.2793,34200000.0
2009-03-05 22:54:00,1.2793,1.2794,1.27905,1.27935,8400000.0
2009-03-05 22:55:00,1.2794,1.28005,1.2789,1.27955,102000000.0
2009-03-05 22:56:00,1.27965,1.2797,1.27905,1.27945,40000000.0
2009-03-05 22:57:00,1.2795,1.27965,1.27375,1.27905,130400000.0
2009-03-05 22:58:00,1.27885,1.27975,1.27835,1.2797,35400000.0
2009-03-05 22:59:00,1.2798,1.27985,1.2793,1.2793,33600000.0
2009-03-05 23:00:00,1.2795,1.2795,1.2784,1.2788,17000000.0
2009-03-05 23:01:00,1.27885,1.27885,1.27795,1.2781,38800000.0
2009-03-05 23:02:00,1.2784,1.279,1.27805,1.2785,31200000.0
2009-03-05 23:03:00,1.2785,1.27885,1.2785,1.27885,8600000.0
2009-03-05 23:04:00,1.27885,1.2792,1.27885,1.27895,11200000.0
2009-03-05 23:05:00,1.27885,1.2795,1.2783,1.27905,39000000.0
2009-03-05 23:06:00,1.27895,1.2795,1.2789,1.2795,25800000.0
2009-03-05 23:07:00,1.27955,1.28005,1.2794,1.27975,25600000.0
2009-03-05 23:08:00,1.27955,1.27995,1.27935,1.2795,14600000.0
2009-03-05 23:09:00,1.2796,1.2796,1.2796,1.2796,1400000.0
2009-03-05 23:10:00,1.27915,1.27915,1.279,1.279,3000000.0
2009-03-05 23:11:00,1.279,1.27935,1.2788,1.2793,16800000.0
2009-03-05 23:12:00,1.27925,1.27975,1.27925,1.27925,25400000.0
2009-03-05 23:13:00,1.2796,1.2797,1.27845,1.2788,42000000.0
2009-03-05 23:14:00,1.2789,1.27895,1.27875,1.2789,14000000.0
2009-03-05 23:15:00,1.2789,1.2792,1.27855,1.27885,12800000.0
2009-03-05 23:16:00,1.27885,1.27945,1.27885,1.27935,21200000.0
2009-03-05 23:17:00,1.27945,1.2795,1.2761,1.27645,51800000.0
2009-03-05 23:18:00,1.27645,1.277,1.2758,1.27685,36400000.0
2009-03-05 23:19:00,1.27745,1.2781,1.27675,1.2772,24200000.0
2009-03-05 23:20:00,1.27725,1.2779,1.27715,1.27715,10000000.0
2009-03-05 23:21:00,1.2783,1.27855,1.2783,1.27845,5600000.0
2009-03-05 23:22:00,1.27855,1.27865,1.27845,1.27855,14600000.0
2009-03-05 23:23:00,1.2785,1.2786,1.2785,1.2786,4200000.0
2009-03-05 23:24:00,1.27875,1.27885,1.27875,1.27885,8400000.0
2009-03-05 23:25:00,1.27905,1.27915,1.27875,1.27905,11200000.0
2009-03-05 23:26:00,1.2792,1.2792,1.2781,1.27845,27000000.0
2009-03-05 23:27:00,1.27835,1.27835,1.27805,1.2782,14400000.0
2009-03-05 23:28:00,1.27815,1.27825,1.27815,1.27815,4200000.0
2009-03-05 23:29:00,1.2779,1.27795,1.2774,1.27785,21200000.0
2009-03-05 23:30:00,1.2778,1.278,1.27755,1.27775,21000000.0
2009-03-05 23:31:00,1.2778,1.2778,1.27755,1.2778,8400000.0
2009-03-05 23:32:00,1.2778,1.27805,1.2778,1.27805,15800000.0
2009-03-05 23:33:00,1.27805,1.27835,1.2776,1.27765,54000000.0
2009-03-05 23:34:00,1.27775,1.2783,1.2776,1.2783,7000000.0
2009-03-05 23:35:00,1.2784,1.2784,1.2783,1.2783,4200000.0
2009-03-05 23:36:00,1.2784,1.2789,1.2784,1.2789,14200000.0
2009-03-05 23:37:00,1.27875,1.2789,1.27875,1.2789,4200000.0
2009-03-05 23:38:00,1.2788,1.2788,1.27845,1.2786,7000000.0
2009-03-05 23:39:00,1.27855,1.27855,1.2772,1.27725,20000000.0
2009-03-05 23:40:00,1.27745,1.27845,1.27715,1.27845,9800000.0
2009-03-05 23:41:00,1.2784,1.2784,1.2782,1.2783,8600000.0
2009-03-05 23:42:00,1.2783,1.2785,1.2779,1.2784,18800000.0
2009-03-05 23:43:00,1.2784,1.27935,1.2784,1.27885,9400000.0
2009-03-05 23:44:00,1.2789,1.28015,1.2786,1.27955,16800000.0
2009-03-05 23:45:00,1.27965,1.28045,1.27965,1.27985,23400000.0
2009-03-05 23:46:00,1.2801,1.2805,1.2796,1.27985,30000000.0
2009-03-05 23:47:00,1.28005,1.28005,1.27965,1.27995,21000000.0
2009-03-05 23:48:00,1.27965,1.27975,1.27955,1.27955,17200000.0
2009-03-05 23:49:00,1.2791,1.28005,1.2781,1.28005,19800000.0
2009-03-05 23:50:00,1.28025,1.2805,1.28005,1.2805,18200000.0
2009-03-05 23:51:00,1.2803,1.28085,1.28025,1.28045,18800000.0
2009-03-05 23:52:00,1.28105,1.2812,1.2795,1.28,44800000.0
2009-03-05 23:53:00,1.28005,1.28065,1.2795,1.28025,12400000.0
2009-03-05 23:54:00,1.2804,1.2806,1.2804,1.2806,2800000.0
2009-03-05 23:55:00,1.2807,1.28075,1.2794,1.2801,17000000.0
2009-03-05 23:56:00,1.28,1.2801,1.27945,1.27985,25800000.0
2009-03-05 23:57:00,1.27985,1.27985,1.2787,1.2793,46800000.0
2009-03-05 23:58:00,1.27925,1.2796,1.27835,1.27845,81400000.0
2009-03-05 23:59:00,1.27875,1.2792,1.27795,1.27895,55200000.0
2009-03-06 00:00:00,1.27815,1.2785,1.27815,1.2784,6400000.0
2009-03-06 00:01:00,1.27835,1.2788,1.277,1.27845,38400000.0
2009-03-06 00:02:00,1.27865,1.2797,1.27865,1.27935,11400000.0
2009-03-06 00:03:00,1.27965,1.27985,1.2788,1.27935,23800000.0
2009-03-06 00:04:00,1.2802,1.2802,1.2802,1.2802,2800000.0
2009-03-06 00:05:00,1.2793,1.27945,1.2793,1.27945,2800000.0
2009-03-06 00:06:00,1.27895,1.27925,1.27865,1.27925,11200000.0
2009-03-06 00:07:00,1.27925,1.27935,1.27855,1.27935,16800000.0
2009-03-06 00:08:00,1.27895,1.27895,1.27865,1.27885,5600000.0
2009-03-06 00:09:00,1.27963,1.27985,1.2796,1.2797,13800000.0
2009-03-06 00:10:00,1.27905,1.27935,1.27815,1.27905,13800000.0
2009-03-06 00:11:00,1.2792,1.2796,1.2788,1.2793,16800000.0
2009-03-06 00:12:00,1.27945,1.27985,1.27935,1.27975,11200000.0
2009-03-06 00:13:00,1.27985,1.27985,1.2795,1.27965,7000000.0
2009-03-06 00:14:00,1.2796,1.2796,1.2796,1.2796,1400000.0
2009-03-06 00:15:00,1.2795,1.2796,1.2793,1.2796,7400000.0
2009-03-06 00:16:00,1.28063,1.28082,1.28058,1.28068,24800000.0
2009-03-06 00:17:00,1.28063,1.28082,1.28058,1.28058,24800000.0
2009-03-06 00:18:00,1.28048,1.28058,1.27993,1.27993,24800000.0
2009-03-06 00:19:00,1.2795,1.2795,1.27805,1.2793,24800000.0
2009-03-06 00:20:00,1.27895,1.2792,1.2784,1.2791,17400000.0
2009-03-06 00:21:00,1.2792,1.2794,1.2792,1.2794,18200000.0
2009-03-06 00:22:00,1.27915,1.27915,1.27915,1.27915,2800000.0
2009-03-06 00:23:00,1.2792,1.2792,1.2792,1.2792,1400000.0
2009-03-06 00:24:00,1.2794,1.2796,1.27915,1.2795,12600000.0
2009-03-06 00:25:00,1.27915,1.2796,1.27915,1.2793,16000000.0
2009-03-06 00:26:00,1.27935,1.27955,1.279,1.27955,25800000.0
2009-03-06 00:27:00,1.27955,1.2803,1.27955,1.2799,33600000.0
2009-03-06 00:28:00,1.2803,1.2804,1.2799,1.2801,46200000.0
2009-03-06 00:29:00,1.27975,1.2802,1.27955,1.2802,38800000.0
2009-03-06 00:30:00,1.2802,1.2802,1.28005,1.28015,9000000.0
2009-03-06 00:31:00,1.2801,1.2802,1.27965,1.27965,43000000.0
2009-03-06 00:32:00,1.2797,1.28045,1.27965,1.2801,22000000.0
2009-03-06 00:33:00,1.28015,1.2803,1.28005,1.2803,15200000.0
2009-03-06 00:34:00,1.28035,1.28085,1.28025,1.28075,24800000.0
2009-03-06 00:35:00,1.2808,1.2808,1.2802,1.28045,18200000.0
2009-03-06 00:36:00,1.28065,1.28065,1.28035,1.28035,13200000.0
2009-03-06 00:37:00,1.28045,1.28075,1.28,1.2803,26000000.0
2009-03-06 00:38:00,1.28045,1.2806,1.28045,1.2806,10600000.0
2009-03-06 00:39:00,1.28075,1.28115,1.28055,1.28055,68000000.0
2009-03-06 00:40:00,1.28075,1.2809,1.2805,1.2807,44400000.0
2009-03-06 00:41:00,1.28075,1.28145,1.2806,1.2806,67800000.0
2009-03-06 00:42:00,1.2807,1.2807,1.2798,1.28025,13600000.0
2009-03-06 00:43:00,1.2803,1.2809,1.2802,1.28065,50400000.0
2009-03-06 00:44:00,1.2807,1.2807,1.2807,1.2807,4400000.0
2009-03-06 00:45:00,1.28065,1.28095,1.28065,1.2808,12600000.0
2009-03-06 00:46:00,1.28095,1.2811,1.28065,1.28065,28000000.0
2009-03-06 00:47:00,1.28065,1.2815,1.28015,1.28095,56400000.0
2009-03-06 00:48:00,1.28085,1.2818,1.2805,1.28105,26600000.0
2009-03-06 00:49:00,1.28115,1.28145,1.2808,1.2812,17600000.0
2009-03-06 00:50:00,1.2812,1.2812,1.2806,1.281,34400000.0
2009-03-06 00:51:00,1.281,1.281,1.28075,1.28095,6200000.0
2009-03-06 00:52:00,1.28105,1.28125,1.28105,1.28125,2800000.0
2009-03-06 00:53:00,1.28085,1.2809,1.2808,1.2808,11200000.0
2009-03-06 00:54:00,1.281,1.2812,1.281,1.2812,2800000.0
2009-03-06 00:55:00,1.2811,1.2811,1.2811,1.2811,3200000.0
2009-03-06 00:56:00,1.28115,1.28115,1.2811,1.2811,3000000.0
2009-03-06 00:57:00,1.2812,1.2813,1.2811,1.2813,10400000.0
2009-03-06 00:58:00,1.2813,1.2813,1.28085,1.28085,57200000.0
2009-03-06 00:59:00,1.28095,1.28155,1.28085,1.28095,141800000.0
2009-03-06 01:00:00,1.28095,1.2812,1.28095,1.2812,111200000.0
2009-03-06 01:01:00,1.2812,1.2814,1.28095,1.2814,23800000.0
2009-03-06 01:02:00,1.28135,1.28135,1.2809,1.2812,5800000.0
2009-03-06 01:03:00,1.2813,1.2813,1.28075,1.28095,18400000.0
2009-03-06 01:04:00,1.27826,1.27895,1.27826,1.27889,29000000.0
2009-03-06 01:05:00,1.281,1.28125,1.28095,1.2812,29000000.0
2009-03-06 01:06:00,1.28085,1.28105,1.28085,1.28105,12400000.0
2009-03-06 01:07:00,1.28105,1.28145,1.28065,1.28075,46400000.0
2009-03-06 01:08:00,1.2808,1.2808,1.2806,1.2806,10000000.0
2009-03-06 01:09:00,1.2806,1.281,1.2804,1.2808,38200000.0
2009-03-06 01:10:00,1.28085,1.28085,1.2804,1.2807,42400000.0
2009-03-06 01:11:00,1.28075,1.28115,1.2807,1.28085,49400000.0
2009-03-06 01:12:00,1.2809,1.2813,1.2809,1.2813,17000000.0
2009-03-06 01:13:00,1.2813,1.28165,1.2813,1.2815,24000000.0
2009-03-06 01:14:00,1.2815,1.28165,1.2814,1.2814,17800000.0
2009-03-06 01:15:00,1.28135,1.28155,1.28135,1.2815,9200000.0
2009-03-06 01:16:00,1.28155,1.2819,1.2815,1.28155,17400000.0
2009-03-06 01:17:00,1.2816,1.2816,1.2815,1.2816,25400000.0
2009-03-06 01:18:00,1.2816,1.28165,1.28145,1.28145,67200000.0
2009-03-06 01:19:00,1.28065,1.28155,1.28065,1.28155,14200000.0
2009-03-06 01:20:00,1.28065,1.28165,1.28065,1.28165,20600000.0
2009-03-06 01:21:00,1.28165,1.28165,1.28165,1.28165,24000000.0
2009-03-06 01:22:00,1.28165,1.28165,1.2807,1.28155,20800000.0
2009-03-06 01:23:00,1.28065,1.28165,1.28065,1.28165,14400000.0
2009-03-06 01:24:00,1.28185,1.28185,1.28185,1.28185,8000000.0
2009-03-06 01:25:00,1.28185,1.28185,1.28185,1.28185,48000000.0
2009-03-06 01:26:00,1.28185,1.282,1.2812,1.28185,41600000.0
2009-03-06 01:27:00,1.27998,1.28048,1.279,1.279,17600000.0
2009-03-06 01:28:00,1.2806,1.28175,1.2806,1.28175,17600000.0
2009-03-06 01:29:00,1.28185,1.28185,1.28185,1.28185,24000000.0
2009-03-06 01:30:00,1.28185,1.28185,1.28185,1.28185,8000000.0
2009-03-06 01:31:00,1.28185,1.28185,1.28185,1.28185,8000000.0
2009-03-06 01:32:00,1.28185,1.28235,1.28185,1.28235,61000000.0
2009-03-06 01:33:00,1.28225,1.28235,1.28205,1.28235,14000000.0
2009-03-06 01:34:00,1.28195,1.28235,1.28175,1.28235,19400000.0
2009-03-06 01:35:00,1.28235,1.28245,1.28115,1.28145,23400000.0
2009-03-06 01:36:00,1.2817,1.2819,1.2814,1.2818,21000000.0
2009-03-06 01:37:00,1.28175,1.28175,1.28125,1.28155,25000000.0
2009-03-06 01:38:00,1.27998,1.28038,1.27992,1.28022,18400000.0
2009-03-06 01:39:00,1.2818,1.2818,1.28055,1.2809,18400000.0
2009-03-06 01:40:00,1.28075,1.2808,1.2807,1.2807,6000000.0
2009-03-06 01:41:00,1.28045,1.28045,1.28035,1.28035,10400000.0
2009-03-06 01:42:00,1.28035,1.28035,1.27995,1.28025,10200000.0
2009-03-06 01:43:00,1.28035,1.2804,1.28035,1.2804,5800000.0
2009-03-06 01:44:00,1.2806,1.28095,1.2804,1.2804,46800000.0
2009-03-06 01:45:00,1.28065,1.28075,1.28065,1.28075,40000000.0
2009-03-06 01:46:00,1.2805,1.28065,1.2799,1.28015,24400000.0
2009-03-06 01:47:00,1.28015,1.28045,1.27995,1.28035,37600000.0
2009-03-06 01:48:00,1.2802,1.2804,1.28005,1.28005,33800000.0
2009-03-06 01:49:00,1.28,1.28005,1.28,1.28005,4200000.0
2009-03-06 01:50:00,1.28015,1.28025,1.2798,1.2799,14800000.0
2009-03-06 01:51:00,1.2799,1.28005,1.27985,1.27995,15200000.0
2009-03-06 01:52:00,1.2801,1.28025,1.27975,1.28005,22200000.0
2009-03-06 01:53:00,1.2801,1.2801,1.2795,1.2795,26400000.0
2009-03-06 01:54:00,1.27985,1.2801,1.27985,1.28,7000000.0
2009-03-06 01:55:00,1.2799,1.28015,1.2799,1.2799,11200000.0
2009-03-06 01:56:00,1.27995,1.2803,1.27995,1.2803,25400000.0
2009-03-06 01:57:00,1.2803,1.2804,1.28005,1.2804,5400000.0
2009-03-06 01:58:00,1.2808,1.281,1.27985,1.2803,25600000.0
2009-03-06 01:59:00,1.2804,1.2804,1.27975,1.2803,30600000.0
2009-03-06 02:00:00,1.2803,1.2804,1.2803,1.2804,6000000.0
2009-03-06 02:01:00,1.2804,1.2804,1.28005,1.2802,11800000.0
2009-03-06 02:02:00,1.2802,1.2804,1.2802,1.2803,19600000.0
2009-03-06 02:03:00,1.2803,1.2804,1.2793,1.27935,15200000.0
2009-03-06 02:04:00,1.2798,1.28025,1.2798,1.28,79600000.0
2009-03-06 02:05:00,1.28,1.28,1.28,1.28,3000000.0
2009-03-06 02:06:00,1.28,1.28,1.27995,1.27995,25800000.0
2009-03-06 02:07:00,1.28,1.28,1.27975,1.27975,8200000.0
2009-03-06 02:08:00,1.27985,1.27985,1.2792,1.27925,22400000.0
2009-03-06 02:09:00,1.27925,1.27925,1.2786,1.27895,51200000.0
2009-03-06 02:10:00,1.27965,1.28005,1.27935,1.27965,109000000.0
2009-03-06 02:11:00,1.27935,1.2801,1.27935,1.28,50200000.0
2009-03-06 02:12:00,1.2801,1.2803,1.27995,1.2803,17600000.0
2009-03-06 02:13:00,1.2803,1.28075,1.2803,1.2807,24800000.0
2009-03-06 02:14:00,1.2806,1.28085,1.2803,1.2808,13800000.0
2009-03-06 02:15:00,1.28085,1.28105,1.2807,1.281,8400000.0
2009-03-06 02:16:00,1.28105,1.2812,1.2804,1.28105,42000000.0
2009-03-06 02:17:00,1.28105,1.28105,1.2793,1.27945,117800000.0
2009-03-06 02:18:00,1.27945,1.2801,1.2788,1.2788,89400000.0
2009-03-06 02:19:00,1.2789,1.2798,1.27885,1.27975,93800000.0
2009-03-06 02:20:00,1.28035,1.2808,1.27845,1.27925,50600000.0
2009-03-06 02:21:00,1.2794,1.28,1.2794,1.28,18200000.0
2009-03-06 02:22:00,1.2801,1.2803,1.2793,1.27985,36600000.0
2009-03-06 02:23:00,1.27945,1.28055,1.2793,1.2793,42600000.0
2009-03-06 02:24:00,1.27905,1.28035,1.27905,1.28,44600000.0
2009-03-06 02:25:00,1.2799,1.28055,1.27975,1.28015,97000000.0
2009-03-06 02:26:00,1.28025,1.2814,1.2801,1.281,95800000.0
2009-03-06 02:27:00,1.281,1.281,1.281,1.281,2000000.0
2009-03-06 02:28:00,1.27965,1.281,1.2788,1.281,64800000.0
2009-03-06 02:29:00,1.27965,1.27975,1.27895,1.27935,131000000.0
2009-03-06 02:30:00,1.27945,1.28085,1.2793,1.28025,96800000.0
2009-03-06 02:31:00,1.27907,1.27987,1.27907,1.27977,5600000.0
2009-03-06 02:32:00,1.2804,1.2805,1.28035,1.2805,5600000.0
2009-03-06 02:33:00,1.28055,1.2811,1.2802,1.28065,23800000.0
2009-03-06 02:34:00,1.28075,1.28075,1.28075,1.28075,1400000.0
2009-03-06 02:35:00,1.2808,1.2808,1.27955,1.2802,61600000.0
2009-03-06 02:36:00,1.28,1.28085,1.28,1.2804,134400000.0
2009-03-06 02:37:00,1.28045,1.2806,1.2803,1.2806,35200000.0
2009-03-06 02:38:00,1.2807,1.28105,1.2806,1.28085,80600000.0
2009-03-06 02:39:00,1.28085,1.2812,1.27775,1.27985,135800000.0
2009-03-06 02:40:00,1.27985,1.28045,1.27855,1.28045,89400000.0
2009-03-06 02:41:00,1.2807,1.2811,1.27985,1.28,16800000.0
2009-03-06 02:42:00,1.28005,1.28025,1.2797,1.28025,28200000.0
2009-03-06 02:43:00,1.28035,1.28125,1.2784,1.28,130600000.0
2009-03-06 02:44:00,1.28005,1.2805,1.27985,1.27995,260400000.0
2009-03-06 02:45:00,1.27995,1.2802,1.2796,1.2799,105600000.0
2009-03-06 02:46:00,1.2799,1.28035,1.27945,1.28025,57600000.0
2009-03-06 02:47:00,1.2799,1.27995,1.27935,1.27995,43800000.0
2009-03-06 02:48:00,1.28,1.28035,1.27935,1.27945,51600000.0
2009-03-06 02:49:00,1.27945,1.28005,1.2793,1.28005,148600000.0
2009-03-06 02:50:00,1.28025,1.28085,1.27915,1.27935,102000000.0
2009-03-06 02:51:00,1.27935,1.27975,1.27925,1.2794,36800000.0
2009-03-06 02:52:00,1.27965,1.28045,1.27915,1.28,49600000.0
2009-03-06 02:53:00,1.27985,1.2805,1.2798,1.28025,35400000.0
2009-03-06 02:54:00,1.28055,1.28125,1.27965,1.2797,57200000.0
2009-03-06 02:55:00,1.27975,1.28005,1.2792,1.2794,73400000.0
2009-03-06 02:56:00,1.27965,1.27995,1.27935,1.27995,28400000.0
2009-03-06 02:57:00,1.28005,1.28055,1.27975,1.2805,43800000.0
2009-03-06 02:58:00,1.2804,1.2805,1.28,1.28,12600000.0
2009-03-06 02:59:00,1.2802,1.2803,1.2792,1.2795,43200000.0
2009-03-06 03:00:00,1.27955,1.2803,1.27945,1.27985,92000000.0
2009-03-06 03:01:00,1.27995,1.28025,1.2793,1.27955,180400000.0
2009-03-06 03:02:00,1.27965,1.2797,1.27925,1.27925,37400000.0
2009-03-06 03:03:00,1.27935,1.2795,1.27935,1.2795,15000000.0
2009-03-06 03:04:00,1.28,1.28045,1.27935,1.2794,45600000.0
2009-03-06 03:05:00,1.27935,1.27935,1.27935,1.27935,1000000.0
2009-03-06 03:06:00,1.28005,1.28015,1.2792,1.2796,32400000.0
2009-03-06 03:07:00,1.27955,1.27965,1.2793,1.27955,67800000.0
2009-03-06 03:08:00,1.27945,1.28185,1.27935,1.28125,170400000.0
2009-03-06 03:09:00,1.2812,1.2812,1.2794,1.28005,137600000.0
2009-03-06 03:10:00,1.28035,1.28095,1.27945,1.28095,61200000.0
2009-03-06 03:11:00,1.28105,1.28105,1.27955,1.2797,123200000.0
2009-03-06 03:12:00,1.2795,1.27965,1.279,1.2791,240400000.0
2009-03-06 03:13:00,1.2791,1.2795,1.2791,1.2795,16200000.0
2009-03-06 03:14:00,1.2792,1.28,1.2792,1.27935,53200000.0
2009-03-06 03:15:00,1.2796,1.28,1.2795,1.28,15600000.0
2009-03-06 03:16:00,1.27975,1.28055,1.27965,1.28055,14000000.0
2009-03-06 03:17:00,1.28085,1.28085,1.2796,1.2796,8600000.0
2009-03-06 03:18:00,1.2797,1.2797,1.27925,1.27955,50600000.0
2009-03-06 03:19:00,1.2794,1.28025,1.2794,1.2797,50800000.0
2009-03-06 03:20:00,1.27985,1.27985,1.27925,1.27925,42600000.0
2009-03-06 03:21:00,1.2784,1.2784,1.2784,1.2784,8600000.0
2009-03-06 03:22:00,1.2793,1.2796,1.27875,1.2796,8600000.0
2009-03-06 03:23:00,1.2795,1.2797,1.2795,1.27965,5600000.0
2009-03-06 03:24:00,1.27925,1.2797,1.27925,1.2796,7000000.0
2009-03-06 03:25:00,1.27803,1.27842,1.278,1.278,21000000.0
2009-03-06 03:26:00,1.2796,1.2801,1.27955,1.2801,21000000.0
2009-03-06 03:27:00,1.2802,1.28095,1.2802,1.2806,9800000.0
2009-03-06 03:28:00,1.28055,1.2807,1.2801,1.2803,106600000.0
2009-03-06 03:29:00,1.28025,1.2806,1.28005,1.28005,42600000.0
2009-03-06 03:30:00,1.28025,1.2807,1.27985,1.2801,33000000.0
2009-03-06 03:31:00,1.27985,1.2807,1.27985,1.2805,28400000.0
2009-03-06 03:32:00,1.2806,1.2806,1.2795,1.2795,10800000.0
2009-03-06 03:33:00,1.2796,1.2797,1.2796,1.2797,91400000.0
2009-03-06 03:34:00,1.2797,1.2797,1.27965,1.27965,82000000.0
2009-03-06 03:35:00,1.27965,1.2799,1.27965,1.2799,59000000.0
2009-03-06 03:36:00,1.28,1.28,1.2793,1.2793,16000000.0
2009-03-06 03:37:00,1.27945,1.27945,1.27945,1.27945,24000000.0
2009-03-06 03:38:00,1.27945,1.28065,1.27945,1.28045,78600000.0
2009-03-06 03:39:00,1.28055,1.2806,1.2804,1.2805,16800000.0
2009-03-06 03:40:00,1.2806,1.28065,1.2804,1.2804,11200000.0
2009-03-06 03:41:00,1.2803,1.2807,1.2793,1.2793,39600000.0
2009-03-06 03:42:00,1.2805,1.2807,1.27935,1.27955,8200000.0
2009-03-06 03:43:00,1.27935,1.27935,1.2792,1.2792,18600000.0
2009-03-06 03:44:00,1.2793,1.2793,1.2792,1.2792,8000000.0
2009-03-06 03:45:00,1.279,1.279,1.279,1.279,1400000.0
2009-03-06 03:46:00,1.27895,1.2794,1.27895,1.2794,28600000.0
2009-03-06 03:47:00,1.2797,1.27995,1.2797,1.2799,18600000.0
2009-03-06 03:48:00,1.27965,1.27975,1.2795,1.2795,12200000.0
2009-03-06 03:49:00,1.27955,1.27955,1.27872,1.27955,226400000.0
2009-03-06 03:50:00,1.27955,1.2801,1.2794,1.2794,125800000.0
2009-03-06 03:51:00,1.27955,1.27955,1.27955,1.27955,112000000.0
2009-03-06 03:52:00,1.27955,1.2797,1.27885,1.27895,164000000.0
2009-03-06 03:53:00,1.27895,1.27935,1.27895,1.27935,231800000.0
2009-03-06 03:54:00,1.27935,1.27945,1.2789,1.27945,129600000.0
2009-03-06 03:55:00,1.27945,1.27945,1.27945,1.27945,128000000.0
2009-03-06 03:56:00,1.27945,1.27955,1.27945,1.27955,92200000.0
2009-03-06 03:57:00,1.2794,1.27945,1.2794,1.27945,48000000.0
2009-03-06 03:58:00,1.2798,1.28005,1.2793,1.27945,151800000.0
2009-03-06 03:59:00,1.27945,1.27945,1.2788,1.27895,128000000.0
2009-03-06 04:00:00,1.2793,1.2794,1.27905,1.2793,16800000.0
2009-03-06 04:01:00,1.27935,1.27935,1.279,1.27935,31800000.0
2009-03-06 04:02:00,1.27935,1.27985,1.27935,1.27985,27200000.0
2009-03-06 04:03:00,1.2803,1.2804,1.27925,1.2804,50000000.0
2009-03-06 04:04:00,1.28065,1.28125,1.27995,1.2805,59800000.0
2009-03-06 04:05:00,1.27995,1.28,1.2792,1.27935,167200000.0
2009-03-06 04:06:00,1.27935,1.2795,1.27885,1.2795,163400000.0
2009-03-06 04:07:00,1.2793,1.2793,1.2789,1.27895,120800000.0
2009-03-06 04:08:00,1.27895,1.2791,1.27895,1.2791,30000000.0
2009-03-06 04:09:00,1.279,1.27905,1.27895,1.27895,48000000.0
2009-03-06 04:10:00,1.2791,1.2791,1.27895,1.27895,13600000.0
2009-03-06 04:11:00,1.2795,1.27965,1.2788,1.2793,72000000.0
2009-03-06 04:12:00,1.2788,1.2795,1.2788,1.2793,56000000.0
2009-03-06 04:13:00,1.27935,1.27935,1.27845,1.27915,215200000.0
2009-03-06 04:14:00,1.27935,1.27935,1.2788,1.27915,80000000.0
2009-03-06 04:15:00,1.27915,1.27915,1.27915,1.27915,81400000.0
2009-03-06 04:16:00,1.27915,1.27915,1.2789,1.27915,112800000.0
2009-03-06 04:17:00,1.27925,1.27945,1.27925,1.27935,8400000.0
2009-03-06 04:18:00,1.27945,1.2796,1.27905,1.2792,37000000.0
2009-03-06 04:19:00,1.27915,1.27995,1.27895,1.27895,65400000.0
2009-03-06 04:20:00,1.27915,1.27945,1.27915,1.27945,15000000.0
2009-03-06 04:21:00,1.27945,1.27945,1.27935,1.27935,4200000.0
2009-03-06 04:22:00,1.27965,1.27965,1.27965,1.27965,2800000.0
2009-03-06 04:23:00,1.2798,1.28045,1.27975,1.27975,19600000.0
2009-03-06 04:24:00,1.2798,1.27985,1.27905,1.27905,43800000.0
2009-03-06 04:25:00,1.27915,1.2795,1.2791,1.27915,41800000.0
2009-03-06 04:26:00,1.27915,1.27915,1.27915,1.27915,8000000.0
2009-03-06 04:27:00,1.27905,1.27915,1.27905,1.27915,56000000.0
2009-03-06 04:28:00,1.27925,1.2797,1.27905,1.27905,23600000.0
2009-03-06 04:29:00,1.2792,1.27955,1.2792,1.27955,5600000.0
2009-03-06 04:30:00,1.2798,1.27985,1.2792,1.2793,25400000.0
2009-03-06 04:31:00,1.2798,1.27995,1.2798,1.27995,5600000.0
2009-03-06 04:32:00,1.27985,1.28,1.2795,1.2797,24000000.0
2009-03-06 04:33:00,1.2798,1.2799,1.27935,1.2797,65800000.0
2009-03-06 04:34:00,1.27945,1.27945,1.27945,1.27945,56000000.0
2009-03-06 04:35:00,1.27945,1.27945,1.27945,1.27945,48000000.0
2009-03-06 04:36:00,1.27945,1.27975,1.27905,1.27915,80000000.0
2009-03-06 04:37:00,1.27915,1.27915,1.27915,1.27915,80000000.0
2009-03-06 04:38:00,1.27915,1.27935,1.27915,1.27935,84200000.0
2009-03-06 04:39:00,1.27945,1.27965,1.279,1.27915,62800000.0
2009-03-06 04:40:00,1.27915,1.2792,1.27915,1.2792,21600000.0
2009-03-06 04:41:00,1.27915,1.27925,1.27915,1.27915,67200000.0
2009-03-06 04:42:00,1.27915,1.2793,1.2791,1.27915,116000000.0
2009-03-06 04:43:00,1.27915,1.27935,1.27915,1.27925,135200000.0
2009-03-06 04:44:00,1.27935,1.27935,1.27915,1.27915,51000000.0
2009-03-06 04:45:00,1.27915,1.27925,1.2789,1.279,106200000.0
2009-03-06 04:46:00,1.27895,1.27905,1.27895,1.27895,128800000.0
2009-03-06 04:47:00,1.27895,1.27905,1.27895,1.27895,147800000.0
2009-03-06 04:48:00,1.27925,1.2793,1.27885,1.27895,42600000.0
2009-03-06 04:49:00,1.27895,1.27925,1.27885,1.27895,78400000.0
2009-03-06 04:50:00,1.27895,1.27895,1.27895,1.27895,32000000.0
2009-03-06 04:51:00,1.27895,1.27895,1.27885,1.27885,180400000.0
2009-03-06 04:52:00,1.27885,1.2793,1.2788,1.27895,224000000.0
2009-03-06 04:53:00,1.27895,1.27895,1.27895,1.27895,129400000.0
2009-03-06 04:54:00,1.279,1.2791,1.27885,1.27895,105800000.0
2009-03-06 04:55:00,1.2794,1.2794,1.2788,1.27885,67000000.0
2009-03-06 04:56:00,1.2791,1.2799,1.27895,1.2799,25200000.0
2009-03-06 04:57:00,1.2797,1.27975,1.27935,1.2797,16800000.0
2009-03-06 04:58:00,1.2796,1.27985,1.279,1.27925,137200000.0
2009-03-06 04:59:00,1.27925,1.27925,1.27925,1.27925,40000000.0
2009-03-06 05:00:00,1.27925,1.27925,1.27885,1.27885,17400000.0
2009-03-06 05:01:00,1.27768,1.27794,1.27768,1.27781,45600000.0
2009-03-06 05:02:00,1.27905,1.27915,1.27895,1.27895,45600000.0
2009-03-06 05:03:00,1.27895,1.279,1.27895,1.27895,97400000.0
2009-03-06 05:04:00,1.27895,1.27895,1.27895,1.27895,16000000.0
2009-03-06 05:05:00,1.27895,1.27895,1.27895,1.27895,16000000.0
2009-03-06 05:06:00,1.27895,1.27895,1.27885,1.27895,88000000.0
2009-03-06 05:07:00,1.27895,1.27895,1.27895,1.27895,8000000.0
2009-03-06 05:08:00,1.27895,1.27895,1.27895,1.27895,40000000.0
2009-03-06 05:09:00,1.27825,1.2789,1.27795,1.27855,18400000.0
2009-03-06 05:10:00,1.2788,1.2789,1.2785,1.2789,35000000.0
2009-03-06 05:11:00,1.27885,1.27885,1.27825,1.27825,29000000.0
2009-03-06 05:12:00,1.27815,1.2783,1.27815,1.2783,14200000.0
2009-03-06 05:13:00,1.2784,1.27905,1.27805,1.27835,39000000.0
2009-03-06 05:14:00,1.27865,1.27865,1.27815,1.27825,83200000.0
2009-03-06 05:15:00,1.27845,1.27895,1.27845,1.27895,13200000.0
2009-03-06 05:16:00,1.27885,1.2794,1.2786,1.2794,20400000.0
2009-03-06 05:17:00,1.2794,1.2798,1.27895,1.27905,47400000.0
2009-03-06 05:18:00,1.27905,1.2791,1.27905,1.2791,42800000.0
2009-03-06 05:19:00,1.27788,1.27801,1.27775,1.27788,1400000.0
2009-03-06 05:20:00,1.2791,1.2791,1.2791,1.2791,1400000.0
2009-03-06 05:21:00,1.2791,1.2795,1.2791,1.27945,7000000.0
2009-03-06 05:22:00,1.2797,1.27975,1.2791,1.2792,57600000.0
2009-03-06 05:23:00,1.2792,1.2794,1.2789,1.27895,36600000.0
2009-03-06 05:24:00,1.27895,1.279,1.27885,1.27895,37000000.0
2009-03-06 05:25:00,1.2784,1.27875,1.2784,1.27875,9000000.0
2009-03-06 05:26:00,1.27875,1.27875,1.27875,1.27875,23800000.0
2009-03-06 05:27:00,1.27875,1.27875,1.27875,1.27875,26200000.0
2009-03-06 05:28:00,1.27875,1.27885,1.27875,1.2788,17800000.0
2009-03-06 05:29:00,1.2786,1.27905,1.27855,1.27885,26600000.0
2009-03-06 05:30:00,1.27895,1.279,1.27885,1.279,12600000.0
2009-03-06 05:31:00,1.279,1.27925,1.2783,1.2785,27800000.0
2009-03-06 05:32:00,1.2785,1.2785,1.27815,1.2784,52400000.0
2009-03-06 05:33:00,1.2783,1.27875,1.27815,1.27845,122600000.0
2009-03-06 05:34:00,1.2781,1.27865,1.2781,1.27865,82400000.0
2009-03-06 05:35:00,1.2787,1.2793,1.2785,1.2792,43400000.0
2009-03-06 05:36:00,1.27895,1.27915,1.27855,1.27915,24200000.0
2009-03-06 05:37:00,1.27915,1.2794,1.2785,1.2794,22200000.0
2009-03-06 05:38:00,1.2793,1.2793,1.2793,1.2793,1400000.0
2009-03-06 05:39:00,1.27935,1.27935,1.2793,1.2793,4200000.0
2009-03-06 05:40:00,1.27935,1.2795,1.27855,1.2789,22600000.0
2009-03-06 05:41:00,1.279,1.279,1.2789,1.279,4200000.0
2009-03-06 05:42:00,1.2789,1.2796,1.2789,1.2796,15400000.0
2009-03-06 05:43:00,1.2796,1.28,1.2794,1.2799,23800000.0
2009-03-06 05:44:00,1.2801,1.2801,1.27965,1.2799,12600000.0
2009-03-06 05:45:00,1.28,1.28035,1.28,1.2801,22800000.0
2009-03-06 05:46:00,1.2797,1.2797,1.2791,1.2794,27400000.0
2009-03-06 05:47:00,1.27945,1.27945,1.27945,1.27945,2800000.0
2009-03-06 05:48:00,1.2791,1.2792,1.2791,1.27915,7400000.0
2009-03-06 05:49:00,1.2793,1.2793,1.2793,1.2793,2800000.0
2009-03-06 05:50:00,1.27925,1.27925,1.27885,1.2791,8400000.0
2009-03-06 05:51:00,1.279,1.279,1.2789,1.279,5600000.0
2009-03-06 05:52:00,1.27915,1.2794,1.2791,1.2793,8400000.0
2009-03-06 05:53:00,1.27855,1.27858,1.27846,1.27852,17600000.0
2009-03-06 05:54:00,1.2794,1.27965,1.2794,1.27965,8800000.0
2009-03-06 05:55:00,1.27975,1.28075,1.27935,1.27935,56000000.0
2009-03-06 05:56:00,1.2796,1.28,1.27895,1.2796,78600000.0
2009-03-06 05:57:00,1.27955,1.2796,1.2789,1.27955,42600000.0
2009-03-06 05:58:00,1.27955,1.27965,1.27905,1.2794,58400000.0
2009-03-06 05:59:00,1.2795,1.2795,1.2791,1.2791,17200000.0
2009-03-06 06:00:00,1.2791,1.2791,1.278,1.27847,20800000.0
2009-03-06 06:01:00,1.2789,1.2789,1.2788,1.2788,11200000.0
2009-03-06 06:02:00,1.2789,1.27895,1.27885,1.27885,15800000.0
2009-03-06 06:03:00,1.27885,1.27905,1.27875,1.27905,14200000.0
2009-03-06 06:04:00,1.27915,1.27945,1.2789,1.2791,52800000.0
2009-03-06 06:05:00,1.27905,1.27905,1.2789,1.27895,12600000.0
2009-03-06 06:06:00,1.27895,1.2793,1.27895,1.27925,23200000.0
2009-03-06 06:07:00,1.2792,1.2792,1.279,1.27915,10600000.0
2009-03-06 06:08:00,1.27905,1.27925,1.27905,1.27925,11800000.0
2009-03-06 06:09:00,1.2792,1.27945,1.2792,1.2794,7400000.0
2009-03-06 06:10:00,1.2794,1.2796,1.2792,1.27955,42800000.0
2009-03-06 06:11:00,1.2795,1.2796,1.27935,1.27935,17000000.0
2009-03-06 06:12:00,1.27945,1.27945,1.279,1.2794,63400000.0
2009-03-06 06:13:00,1.2794,1.2795,1.27915,1.27925,38600000.0
2009-03-06 06:14:00,1.27915,1.27915,1.279,1.279,5800000.0
2009-03-06 06:15:00,1.2788,1.2791,1.2788,1.2791,17200000.0
2009-03-06 06:16:00,1.2792,1.2792,1.27885,1.27915,20000000.0
2009-03-06 06:17:00,1.27915,1.27915,1.27875,1.27895,4200000.0
2009-03-06 06:18:00,1.27875,1.2789,1.2786,1.2789,3800000.0
2009-03-06 06:19:00,1.2791,1.27925,1.27895,1.2791,8400000.0
2009-03-06 06:20:00,1.27905,1.27915,1.2789,1.2791,7000000.0
2009-03-06 06:21:00,1.27808,1.27818,1.27772,1.27776,4400000.0
2009-03-06 06:22:00,1.2787,1.2789,1.2787,1.2789,4400000.0
2009-03-06 06:23:00,1.2791,1.2791,1.27895,1.27895,7000000.0
2009-03-06 06:24:00,1.279,1.2791,1.2781,1.2781,10400000.0
2009-03-06 06:25:00,1.27815,1.2782,1.278,1.2781,14400000.0
2009-03-06 06:26:00,1.2781,1.2791,1.2781,1.2787,62200000.0
2009-03-06 06:27:00,1.2787,1.2793,1.2786,1.2791,79000000.0
2009-03-06 06:28:00,1.2792,1.2795,1.27855,1.2794,72600000.0
2009-03-06 06:29:00,1.27955,1.2806,1.2785,1.27905,120000000.0
2009-03-06 06:30:00,1.2791,1.2794,1.2785,1.2789,40200000.0
2009-03-06 06:31:00,1.27905,1.27905,1.2786,1.2787,27800000.0
2009-03-06 06:32:00,1.2788,1.27935,1.2788,1.2792,15600000.0
2009-03-06 06:33:00,1.27915,1.2792,1.2785,1.27865,43800000.0
2009-03-06 06:34:00,1.27865,1.2798,1.27855,1.27935,27200000.0
2009-03-06 06:35:00,1.27729,1.27845,1.27717,1.27809,15400000.0
2009-03-06 06:36:00,1.27925,1.2794,1.27925,1.27925,15400000.0
2009-03-06 06:37:00,1.279,1.2793,1.2788,1.2791,40200000.0
2009-03-06 06:38:00,1.2791,1.2796,1.2791,1.2796,24000000.0
2009-03-06 06:39:00,1.27975,1.27995,1.27955,1.2797,33800000.0
2009-03-06 06:40:00,1.2793,1.27965,1.27915,1.27965,24400000.0
2009-03-06 06:41:00,1.2797,1.2797,1.2793,1.2794,35600000.0
2009-03-06 06:42:00,1.27955,1.27955,1.2794,1.2794,2800000.0
2009-03-06 06:43:00,1.2794,1.2794,1.2794,1.2794,1400000.0
2009-03-06 06:44:00,1.27945,1.27945,1.2794,1.2794,4200000.0
2009-03-06 06:45:00,1.2792,1.2794,1.2792,1.2794,5600000.0
2009-03-06 06:46:00,1.279,1.2794,1.27875,1.2791,28200000.0
2009-03-06 06:47:00,1.2792,1.2792,1.27875,1.2788,14800000.0
2009-03-06 06:48:00,1.2788,1.2788,1.27865,1.27865,30000000.0
2009-03-06 06:49:00,1.27865,1.27865,1.27865,1.27865,21000000.0
2009-03-06 06:50:00,1.27865,1.2788,1.27865,1.27875,20000000.0
2009-03-06 06:51:00,1.27875,1.27875,1.27875,1.27875,7000000.0
2009-03-06 06:52:00,1.27875,1.2795,1.27875,1.27925,48000000.0
2009-03-06 06:53:00,1.27935,1.2796,1.27935,1.2794,39600000.0
2009-03-06 06:54:00,1.27945,1.2795,1.27935,1.2795,9800000.0
2009-03-06 06:55:00,1.27935,1.27955,1.27935,1.27955,7000000.0
2009-03-06 06:56:00,1.2796,1.27965,1.2795,1.27965,11200000.0
2009-03-06 06:57:00,1.2798,1.2798,1.2798,1.2798,1400000.0
2009-03-06 06:58:00,1.27823,1.2783,1.27793,1.2782,12600000.0
2009-03-06 06:59:00,1.2801,1.28015,1.27985,1.27985,12600000.0
2009-03-06 07:00:00,1.2798,1.2798,1.2789,1.2791,35600000.0
2009-03-06 07:01:00,1.2791,1.2792,1.2789,1.27895,13200000.0
2009-03-06 07:02:00,1.27915,1.27985,1.27915,1.2796,21000000.0
2009-03-06 07:03:00,1.2794,1.28005,1.2794,1.28005,21000000.0
2009-03-06 07:04:00,1.2798,1.28,1.2794,1.28,35800000.0
2009-03-06 07:05:00,1.2801,1.2801,1.2795,1.2795,25400000.0
2009-03-06 07:06:00,1.2796,1.2796,1.27935,1.27955,20400000.0
2009-03-06 07:07:00,1.2796,1.27965,1.27935,1.27935,29000000.0
2009-03-06 07:08:00,1.27915,1.27925,1.27875,1.27875,7000000.0
2009-03-06 07:09:00,1.27885,1.27925,1.2786,1.27915,32400000.0
2009-03-06 07:10:00,1.27925,1.27925,1.2786,1.2786,21000000.0
2009-03-06 07:11:00,1.27865,1.27895,1.27865,1.27895,76000000.0
2009-03-06 07:12:00,1.27895,1.27895,1.27895,1.27895,8000000.0
2009-03-06 07:13:00,1.27895,1.27895,1.27895,1.27895,16000000.0
2009-03-06 07:14:00,1.27895,1.27895,1.27895,1.27895,176000000.0
2009-03-06 07:15:00,1.27895,1.27895,1.27895,1.27895,8000000.0
2009-03-06 07:16:00,1.2785,1.27885,1.27798,1.27865,121800000.0
2009-03-06 07:17:00,1.27865,1.27875,1.2786,1.2786,14400000.0
2009-03-06 07:18:00,1.27875,1.27875,1.2786,1.2786,6800000.0
2009-03-06 07:19:00,1.27865,1.27865,1.27865,1.27865,8000000.0
2009-03-06 07:20:00,1.27865,1.27885,1.27865,1.27885,6800000.0
2009-03-06 07:21:00,1.2786,1.27865,1.2784,1.2784,5400000.0
2009-03-06 07:22:00,1.2782,1.2786,1.2782,1.2786,9800000.0
2009-03-06 07:23:00,1.2784,1.27845,1.2782,1.27835,5600000.0
2009-03-06 07:24:00,1.27756,1.2777,1.27731,1.2777,4200000.0
2009-03-06 07:25:00,1.2781,1.2783,1.2781,1.2783,4200000.0
2009-03-06 07:26:00,1.27835,1.27835,1.27835,1.27835,5600000.0
2009-03-06 07:27:00,1.27835,1.27835,1.2774,1.27745,24800000.0
2009-03-06 07:28:00,1.2775,1.27845,1.27745,1.27765,26400000.0
2009-03-06 07:29:00,1.2776,1.27835,1.2772,1.27825,52200000.0
2009-03-06 07:30:00,1.27785,1.27875,1.2778,1.2781,61400000.0
2009-03-06 07:31:00,1.27805,1.2782,1.27755,1.278,75000000.0
2009-03-06 07:32:00,1.278,1.2782,1.2771,1.27735,113200000.0
2009-03-06 07:33:00,1.2775,1.2781,1.27725,1.27775,81200000.0
2009-03-06 07:34:00,1.27775,1.2783,1.27725,1.27805,92800000.0
2009-03-06 07:35:00,1.27785,1.27925,1.2776,1.2782,114000000.0
2009-03-06 07:36:00,1.2781,1.2788,1.27755,1.27795,48800000.0
2009-03-06 07:37:00,1.2782,1.27885,1.27805,1.27805,13200000.0
2009-03-06 07:38:00,1.27805,1.27825,1.27805,1.27825,4200000.0
2009-03-06 07:39:00,1.2782,1.2782,1.2782,1.2782,1400000.0
2009-03-06 07:40:00,1.27835,1.27845,1.27835,1.27845,4200000.0
2009-03-06 07:41:00,1.27845,1.27865,1.27805,1.27805,19800000.0
2009-03-06 07:42:00,1.2782,1.2785,1.2779,1.2781,39000000.0
2009-03-06 07:43:00,1.278,1.278,1.2778,1.27785,15400000.0
2009-03-06 07:44:00,1.27785,1.27785,1.2773,1.2778,31000000.0
2009-03-06 07:45:00,1.2778,1.278,1.27765,1.2779,68000000.0
2009-03-06 07:46:00,1.27795,1.27795,1.27775,1.27775,4800000.0
2009-03-06 07:47:00,1.27785,1.2779,1.2778,1.2778,12800000.0
2009-03-06 07:48:00,1.2779,1.278,1.2779,1.2779,18000000.0
2009-03-06 07:49:00,1.27795,1.27795,1.2773,1.2775,30200000.0
2009-03-06 07:50:00,1.2775,1.2775,1.2774,1.2775,50400000.0
2009-03-06 07:51:00,1.2775,1.2777,1.27725,1.2775,44600000.0
2009-03-06 07:52:00,1.27755,1.2784,1.2774,1.27765,40200000.0
2009-03-06 07:53:00,1.2778,1.2791,1.27745,1.27745,55400000.0
2009-03-06 07:54:00,1.27875,1.27895,1.27775,1.27895,87400000.0
2009-03-06 07:55:00,1.27895,1.27935,1.27865,1.2789,43800000.0
2009-03-06 07:56:00,1.2785,1.2787,1.27785,1.2787,20800000.0
2009-03-06 07:57:00,1.2786,1.27885,1.27775,1.2782,50000000.0
2009-03-06 07:58:00,1.2784,1.27855,1.27805,1.27845,33600000.0
2009-03-06 07:59:00,1.27835,1.2789,1.27825,1.2789,48200000.0
2009-03-06 08:00:00,1.27905,1.27925,1.2777,1.2778,83000000.0
2009-03-06 08:01:00,1.2778,1.2779,1.2776,1.2776,89400000.0
2009-03-06 08:02:00,1.2776,1.27795,1.27755,1.27795,96000000.0
2009-03-06 08:03:00,1.27795,1.27795,1.27795,1.27795,136000000.0
2009-03-06 08:04:00,1.27795,1.27795,1.27795,1.27795,24000000.0
2009-03-06 08:05:00,1.27795,1.27795,1.27795,1.27795,129400000.0
2009-03-06 08:06:00,1.27795,1.27815,1.27785,1.27795,296000000.0
2009-03-06 08:07:00,1.27795,1.2781,1.27795,1.27795,28800000.0
2009-03-06 08:08:00,1.27795,1.2782,1.27785,1.2782,71400000.0
2009-03-06 08:09:00,1.27805,1.27825,1.27795,1.2781,52600000.0
2009-03-06 08:10:00,1.2782,1.2786,1.2775,1.2775,117800000.0
2009-03-06 08:11:00,1.2776,1.2778,1.2774,1.2775,60800000.0
2009-03-06 08:12:00,1.2775,1.27755,1.2773,1.2774,33600000.0
2009-03-06 08:13:00,1.2774,1.2774,1.2773,1.2773,17600000.0
2009-03-06 08:14:00,1.2773,1.27735,1.2772,1.27735,21400000.0
2009-03-06 08:15:00,1.27735,1.27735,1.27695,1.2771,97600000.0
2009-03-06 08:16:00,1.2771,1.27735,1.2771,1.27735,93800000.0
2009-03-06 08:17:00,1.27745,1.27745,1.2765,1.27725,386400000.0
2009-03-06 08:18:00,1.27725,1.27725,1.27725,1.27725,120000000.0
2009-03-06 08:19:00,1.27725,1.27785,1.27715,1.27785,378000000.0
2009-03-06 08:20:00,1.27775,1.27815,1.27715,1.2781,166400000.0
2009-03-06 08:21:00,1.27815,1.2783,1.2778,1.27805,47200000.0
2009-03-06 08:22:00,1.27825,1.2783,1.2774,1.27815,82800000.0
2009-03-06 08:23:00,1.27835,1.27835,1.2779,1.2781,12600000.0
2009-03-06 08:24:00,1.278,1.2782,1.27795,1.27805,19600000.0
2009-03-06 08:25:00,1.27805,1.27835,1.2777,1.27835,32200000.0
2009-03-06 08:26:00,1.27825,1.27825,1.27795,1.27805,13200000.0
2009-03-06 08:27:00,1.27805,1.27865,1.2778,1.27865,20400000.0
2009-03-06 08:28:00,1.2786,1.2786,1.27725,1.2775,64400000.0
2009-03-06 08:29:00,1.27765,1.2779,1.27715,1.27725,44600000.0
2009-03-06 08:30:00,1.27725,1.2773,1.27705,1.27715,249600000.0
2009-03-06 08:31:00,1.27715,1.2774,1.2769,1.27715,316800000.0
2009-03-06 08:32:00,1.27725,1.2785,1.27685,1.27685,236000000.0
2009-03-06 08:33:00,1.27705,1.27875,1.277,1.27845,83000000.0
2009-03-06 08:34:00,1.2784,1.27855,1.2771,1.2771,93800000.0
2009-03-06 08:35:00,1.2771,1.27805,1.2771,1.27775,85400000.0
2009-03-06 08:36:00,1.27755,1.2785,1.27705,1.27825,109400000.0
2009-03-06 08:37:00,1.27845,1.27905,1.27795,1.2787,127400000.0
2009-03-06 08:38:00,1.2787,1.2787,1.2779,1.27805,277000000.0
2009-03-06 08:39:00,1.27805,1.2784,1.278,1.27805,149000000.0
2009-03-06 08:40:00,1.27805,1.2782,1.278,1.27815,95800000.0
2009-03-06 08:41:00,1.278,1.2782,1.278,1.27805,229000000.0
2009-03-06 08:42:00,1.27805,1.27825,1.278,1.27805,53000000.0
2009-03-06 08:43:00,1.2782,1.2782,1.278,1.2782,32400000.0
2009-03-06 08:44:00,1.2783,1.27845,1.2781,1.27845,26600000.0
2009-03-06 08:45:00,1.2785,1.2786,1.27845,1.27845,21000000.0
2009-03-06 08:46:00,1.27805,1.2789,1.278,1.27865,30600000.0
2009-03-06 08:47:00,1.27865,1.27955,1.27775,1.27775,109200000.0
2009-03-06 08:48:00,1.2779,1.27875,1.2778,1.27815,70800000.0
2009-03-06 08:49:00,1.27825,1.27825,1.2778,1.27805,55400000.0
2009-03-06 08:50:00,1.27805,1.27815,1.27795,1.27815,15600000.0
2009-03-06 08:51:00,1.27805,1.27805,1.2777,1.2777,35200000.0
2009-03-06 08:52:00,1.2777,1.2777,1.2768,1.27705,136000000.0
2009-03-06 08:53:00,1.27715,1.2783,1.27715,1.278,36800000.0
2009-03-06 08:54:00,1.27815,1.27815,1.2771,1.2775,22400000.0
2009-03-06 08:55:00,1.2774,1.2774,1.2768,1.277,90800000.0
2009-03-06 08:56:00,1.277,1.27745,1.277,1.2774,18400000.0
2009-03-06 08:57:00,1.27755,1.27815,1.277,1.27745,78200000.0
2009-03-06 08:58:00,1.27755,1.2782,1.2775,1.2782,36400000.0
2009-03-06 08:59:00,1.2783,1.2786,1.2768,1.27695,243400000.0
2009-03-06 09:00:00,1.27695,1.2783,1.2769,1.27775,68000000.0
2009-03-06 09:01:00,1.2778,1.27785,1.27715,1.2774,58000000.0
2009-03-06 09:02:00,1.2774,1.27745,1.27685,1.2772,110600000.0
2009-03-06 09:03:00,1.277,1.27715,1.27565,1.276,68200000.0
2009-03-06 09:04:00,1.2763,1.27705,1.2761,1.27705,88800000.0
2009-03-06 09:05:00,1.27715,1.27785,1.27615,1.27685,67600000.0
2009-03-06 09:06:00,1.2767,1.2785,1.27635,1.27775,101400000.0
2009-03-06 09:07:00,1.2776,1.2777,1.2759,1.27625,116600000.0
2009-03-06 09:08:00,1.27615,1.27675,1.27605,1.2766,95200000.0
2009-03-06 09:09:00,1.27665,1.27865,1.27585,1.2766,130600000.0
2009-03-06 09:10:00,1.27635,1.27685,1.27585,1.27685,232800000.0
2009-03-06 09:11:00,1.27685,1.27705,1.2768,1.27685,236400000.0
2009-03-06 09:12:00,1.27685,1.2782,1.27685,1.2777,95600000.0
2009-03-06 09:13:00,1.27765,1.2785,1.27675,1.27745,126200000.0
2009-03-06 09:14:00,1.27705,1.27845,1.27705,1.27845,97000000.0
2009-03-06 09:15:00,1.27845,1.27845,1.27845,1.27845,80000000.0
2009-03-06 09:16:00,1.27845,1.27855,1.27845,1.27845,41600000.0
2009-03-06 09:17:00,1.27845,1.27865,1.27793,1.27835,457200000.0
2009-03-06 09:18:00,1.27835,1.27875,1.27715,1.27795,105600000.0
2009-03-06 09:19:00,1.2779,1.27895,1.2771,1.2785,55800000.0
2009-03-06 09:20:00,1.27865,1.2788,1.27745,1.2778,31800000.0
2009-03-06 09:21:00,1.27755,1.2778,1.2769,1.27715,46400000.0
2009-03-06 09:22:00,1.27725,1.27845,1.27725,1.2779,38200000.0
2009-03-06 09:23:00,1.27785,1.27875,1.2769,1.27735,174000000.0
2009-03-06 09:24:00,1.27755,1.27875,1.27675,1.27705,157400000.0
2009-03-06 09:25:00,1.277,1.2777,1.27685,1.27685,77600000.0
2009-03-06 09:26:00,1.27695,1.27785,1.27695,1.27755,54200000.0
2009-03-06 09:27:00,1.2775,1.27775,1.27735,1.2775,23800000.0
2009-03-06 09:28:00,1.27755,1.2779,1.2768,1.27695,54400000.0
2009-03-06 09:29:00,1.27695,1.2778,1.27685,1.27695,130600000.0
2009-03-06 09:30:00,1.2766,1.27725,1.276,1.2762,34400000.0
2009-03-06 09:31:00,1.2763,1.2769,1.27615,1.27625,72800000.0
2009-03-06 09:32:00,1.27645,1.2779,1.2764,1.2779,46000000.0
2009-03-06 09:33:00,1.27695,1.27775,1.2765,1.2767,90600000.0
2009-03-06 09:34:00,1.2768,1.27775,1.2765,1.2771,116600000.0
2009-03-06 09:35:00,1.27735,1.27775,1.2768,1.27715,68600000.0
2009-03-06 09:36:00,1.27725,1.27775,1.27665,1.2768,71800000.0
2009-03-06 09:37:00,1.27695,1.27775,1.2766,1.27705,99200000.0
2009-03-06 09:38:00,1.277,1.27805,1.27675,1.27775,48800000.0
2009-03-06 09:39:00,1.27755,1.27755,1.27645,1.2765,68800000.0
2009-03-06 09:40:00,1.2765,1.2773,1.27645,1.2767,99600000.0
2009-03-06 09:41:00,1.27685,1.2775,1.2765,1.2765,71000000.0
2009-03-06 09:42:00,1.2765,1.2773,1.2764,1.27695,86400000.0
2009-03-06 09:43:00,1.27695,1.27735,1.27595,1.27615,60000000.0
2009-03-06 09:44:00,1.27635,1.2765,1.2762,1.2763,51400000.0
2009-03-06 09:45:00,1.2765,1.27775,1.27605,1.2772,71000000.0
2009-03-06 09:46:00,1.27725,1.27765,1.2763,1.2763,78400000.0
2009-03-06 09:47:00,1.27655,1.2775,1.27655,1.27705,35000000.0
2009-03-06 09:48:00,1.27725,1.27745,1.27695,1.277,26600000.0
2009-03-06 09:49:00,1.27705,1.27735,1.27705,1.27735,22400000.0
2009-03-06 09:50:00,1.2774,1.2774,1.2765,1.2766,34000000.0
2009-03-06 09:51:00,1.2769,1.2771,1.27685,1.27705,9800000.0
2009-03-06 09:52:00,1.27705,1.2777,1.27705,1.2775,26000000.0
2009-03-06 09:53:00,1.27765,1.2785,1.27715,1.2772,29600000.0
2009-03-06 09:54:00,1.2778,1.2778,1.2769,1.2769,25000000.0
2009-03-06 09:55:00,1.27695,1.27735,1.2768,1.2769,50400000.0
2009-03-06 09:56:00,1.2771,1.2776,1.27665,1.27665,35000000.0
2009-03-06 09:57:00,1.2766,1.27755,1.27635,1.27745,51800000.0
2009-03-06 09:58:00,1.27755,1.27785,1.2775,1.2777,36800000.0
2009-03-06 09:59:00,1.27775,1.27775,1.2774,1.2775,14000000.0
2009-03-06 10:00:00,1.27765,1.27845,1.27725,1.2774,37200000.0
2009-03-06 10:01:00,1.2774,1.2776,1.27735,1.2775,41400000.0
2009-03-06 10:02:00,1.2775,1.2778,1.2773,1.27775,28800000.0
2009-03-06 10:03:00,1.2777,1.27795,1.2774,1.27745,56600000.0
2009-03-06 10:04:00,1.2774,1.27755,1.277,1.2772,40600000.0
2009-03-06 10:05:00,1.27685,1.27705,1.2766,1.2767,42800000.0
2009-03-06 10:06:00,1.2766,1.27675,1.2766,1.2766,61600000.0
2009-03-06 10:07:00,1.2766,1.2767,1.2764,1.2765,46000000.0
2009-03-06 10:08:00,1.2766,1.2767,1.2763,1.2764,39600000.0
2009-03-06 10:09:00,1.2763,1.27655,1.2763,1.2763,21400000.0
2009-03-06 10:10:00,1.27625,1.27645,1.2762,1.2764,48200000.0
2009-03-06 10:11:00,1.27645,1.27695,1.2762,1.27695,45600000.0
2009-03-06 10:12:00,1.27705,1.27815,1.27705,1.27805,65400000.0
2009-03-06 10:13:00,1.27795,1.2786,1.2774,1.27795,79600000.0
2009-03-06 10:14:00,1.2781,1.2782,1.27665,1.277,75400000.0
2009-03-06 10:15:00,1.27705,1.2781,1.2765,1.27755,66600000.0
2009-03-06 10:16:00,1.2773,1.27785,1.2766,1.2773,77400000.0
2009-03-06 10:17:00,1.2775,1.2784,1.27695,1.27835,75200000.0
2009-03-06 10:18:00,1.27825,1.27825,1.27695,1.27715,22200000.0
2009-03-06 10:19:00,1.27705,1.27705,1.2767,1.2768,62200000.0
2009-03-06 10:20:00,1.2768,1.2768,1.2766,1.2766,27000000.0
2009-03-06 10:21:00,1.2766,1.27695,1.27645,1.27645,60000000.0
2009-03-06 10:22:00,1.27645,1.277,1.27645,1.2769,70600000.0
2009-03-06 10:23:00,1.2769,1.27695,1.2766,1.2767,34800000.0
2009-03-06 10:24:00,1.27665,1.2768,1.27665,1.2768,11200000.0
2009-03-06 10:25:00,1.2768,1.2772,1.2764,1.2772,53400000.0
2009-03-06 10:26:00,1.2772,1.2772,1.2764,1.27655,81400000.0
2009-03-06 10:27:00,1.27655,1.2768,1.27635,1.2767,36600000.0
2009-03-06 10:28:00,1.2766,1.2767,1.27625,1.2766,33800000.0
2009-03-06 10:29:00,1.2767,1.2768,1.27605,1.2763,23000000.0
2009-03-06 10:30:00,1.27635,1.27655,1.2762,1.2762,57200000.0
2009-03-06 10:31:00,1.2763,1.2763,1.2761,1.2761,37400000.0
2009-03-06 10:32:00,1.2762,1.27645,1.2751,1.27575,75800000.0
2009-03-06 10:33:00,1.27575,1.27595,1.27525,1.27595,96600000.0
2009-03-06 10:34:00,1.27595,1.2764,1.27575,1.2763,71400000.0
2009-03-06 10:35:00,1.2764,1.27655,1.27595,1.27625,86800000.0
2009-03-06 10:36:00,1.27615,1.2776,1.27585,1.27585,139000000.0
2009-03-06 10:37:00,1.2759,1.2765,1.27575,1.2758,108800000.0
2009-03-06 10:38:00,1.2758,1.27635,1.2756,1.27625,94200000.0
2009-03-06 10:39:00,1.27615,1.27675,1.27555,1.2765,97800000.0
2009-03-06 10:40:00,1.27655,1.27715,1.27625,1.27715,105000000.0
2009-03-06 10:41:00,1.27735,1.2774,1.2766,1.27715,58800000.0
2009-03-06 10:42:00,1.27725,1.27725,1.27575,1.2765,56600000.0
2009-03-06 10:43:00,1.27655,1.2767,1.2759,1.2759,52000000.0
2009-03-06 10:44:00,1.27655,1.2769,1.27585,1.2759,96800000.0
2009-03-06 10:45:00,1.27615,1.27645,1.2758,1.2761,77400000.0
2009-03-06 10:46:00,1.2762,1.2768,1.2756,1.2767,72400000.0
2009-03-06 10:47:00,1.2769,1.27695,1.27675,1.2768,8000000.0
2009-03-06 10:48:00,1.27635,1.27705,1.27625,1.27675,41600000.0
2009-03-06 10:49:00,1.2767,1.27715,1.2767,1.2771,41000000.0
2009-03-06 10:50:00,1.2771,1.2772,1.27585,1.2765,102200000.0
2009-03-06 10:51:00,1.2765,1.27675,1.2762,1.27635,62400000.0
2009-03-06 10:52:00,1.2764,1.2765,1.2763,1.2763,35800000.0
2009-03-06 10:53:00,1.27635,1.2767,1.2761,1.2761,54200000.0
2009-03-06 10:54:00,1.2761,1.27685,1.2758,1.2759,74600000.0
2009-03-06 10:55:00,1.2759,1.27715,1.2759,1.27655,100600000.0
2009-03-06 10:56:00,1.27655,1.2769,1.27635,1.2765,41800000.0
2009-03-06 10:57:00,1.2767,1.2783,1.27615,1.27625,105300000.0
2009-03-06 10:58:00,1.27625,1.2764,1.276,1.276,68600000.0
2009-03-06 10:59:00,1.276,1.276,1.2758,1.2759,37800000.0
2009-03-06 11:00:00,1.2759,1.2765,1.27585,1.27585,52800000.0
2009-03-06 11:01:00,1.27615,1.27675,1.27575,1.2767,107000000.0
2009-03-06 11:02:00,1.2767,1.2767,1.276,1.276,36400000.0
2009-03-06 11:03:00,1.27615,1.27635,1.276,1.276,27800000.0
2009-03-06 11:04:00,1.276,1.2768,1.2759,1.27645,86800000.0
2009-03-06 11:05:00,1.27655,1.27675,1.27575,1.2767,131800000.0
2009-03-06 11:06:00,1.2767,1.277,1.27605,1.27605,13800000.0
2009-03-06 11:07:00,1.2762,1.27745,1.27595,1.2768,31200000.0
2009-03-06 11:08:00,1.27735,1.27745,1.2758,1.27615,34600000.0
2009-03-06 11:09:00,1.27625,1.2772,1.2758,1.27595,83000000.0
2009-03-06 11:10:00,1.276,1.27615,1.2757,1.2759,83600000.0
2009-03-06 11:11:00,1.27585,1.27635,1.2758,1.2758,49800000.0
2009-03-06 11:12:00,1.2758,1.27635,1.27565,1.27615,156200000.0
2009-03-06 11:13:00,1.27625,1.27635,1.2756,1.27605,80800000.0
2009-03-06 11:14:00,1.27655,1.2768,1.27605,1.2764,68400000.0
2009-03-06 11:15:00,1.2763,1.2763,1.27565,1.276,217600000.0
2009-03-06 11:16:00,1.2759,1.2763,1.2756,1.27575,455200000.0
2009-03-06 11:17:00,1.2758,1.2765,1.2757,1.27575,591200000.0
2009-03-06 11:18:00,1.27575,1.2758,1.27555,1.27575,485800000.0
2009-03-06 11:19:00,1.27575,1.27575,1.27507,1.27575,381800000.0
2009-03-06 11:20:00,1.27575,1.27575,1.27575,1.27575,420000000.0
2009-03-06 11:21:00,1.27575,1.2758,1.27575,1.27575,543400000.0
2009-03-06 11:22:00,1.27575,1.27575,1.27575,1.27575,343000000.0
2009-03-06 11:23:00,1.27575,1.27575,1.27517,1.27575,203000000.0
2009-03-06 11:24:00,1.27575,1.27575,1.2747,1.2747,228200000.0
2009-03-06 11:25:00,1.27477,1.27575,1.274,1.27575,274400000.0
2009-03-06 11:26:00,1.27575,1.27575,1.27495,1.27575,247000000.0
2009-03-06 11:27:00,1.27575,1.27575,1.2742,1.2746,158800000.0
2009-03-06 11:28:00,1.2746,1.27525,1.27445,1.2752,79000000.0
2009-03-06 11:29:00,1.2751,1.2752,1.27395,1.2743,61600000.0
2009-03-06 11:30:00,1.27415,1.2748,1.2741,1.2746,59000000.0
2009-03-06 11:31:00,1.2747,1.2749,1.2738,1.27455,64200000.0
2009-03-06 11:32:00,1.2745,1.27475,1.27405,1.2744,83000000.0
2009-03-06 11:33:00,1.2744,1.27485,1.27415,1.27455,92600000.0
2009-03-06 11:34:00,1.27445,1.2748,1.27385,1.2745,89000000.0
2009-03-06 11:35:00,1.2745,1.2745,1.27335,1.2738,222600000.0
2009-03-06 11:36:00,1.2738,1.27415,1.27365,1.274,251800000.0
2009-03-06 11:37:00,1.274,1.274,1.2737,1.2738,221600000.0
2009-03-06 11:38:00,1.2738,1.2739,1.27275,1.2729,219300000.0
2009-03-06 11:39:00,1.27265,1.2744,1.2726,1.2734,106400000.0
2009-03-06 11:40:00,1.27355,1.27385,1.2734,1.2738,54400000.0
2009-03-06 11:41:00,1.27375,1.27435,1.2737,1.27435,108600000.0
2009-03-06 11:42:00,1.27435,1.2753,1.27435,1.27475,85000000.0
2009-03-06 11:43:00,1.2747,1.2755,1.2739,1.2742,108400000.0
2009-03-06 11:44:00,1.2741,1.27415,1.27295,1.27375,76400000.0
2009-03-06 11:45:00,1.274,1.2743,1.2729,1.27385,75800000.0
2009-03-06 11:46:00,1.27395,1.27395,1.2728,1.2732,154600000.0
2009-03-06 11:47:00,1.27335,1.2736,1.2729,1.2733,97200000.0
2009-03-06 11:48:00,1.2734,1.27475,1.27295,1.27435,91600000.0
2009-03-06 11:49:00,1.27425,1.2745,1.2734,1.2734,93800000.0
2009-03-06 11:50:00,1.27345,1.274,1.27285,1.274,141800000.0
2009-03-06 11:51:00,1.2741,1.27495,1.27315,1.27375,111800000.0
2009-03-06 11:52:00,1.27375,1.27395,1.27315,1.2734,66000000.0
2009-03-06 11:53:00,1.27345,1.27405,1.2731,1.2737,96600000.0
2009-03-06 11:54:00,1.2737,1.27395,1.27335,1.27335,125000000.0
2009-03-06 11:55:00,1.2734,1.2734,1.2732,1.2733,54400000.0
2009-03-06 11:56:00,1.2734,1.2742,1.2734,1.27395,58400000.0
2009-03-06 11:57:00,1.27395,1.274,1.27395,1.274,22400000.0
2009-03-06 11:58:00,1.274,1.27485,1.27355,1.27475,102800000.0
2009-03-06 11:59:00,1.2747,1.2752,1.27345,1.2737,73000000.0
2009-03-06 12:00:00,1.2737,1.2737,1.2732,1.27335,74800000.0
2009-03-06 12:01:00,1.2733,1.2739,1.27295,1.27385,124600000.0
2009-03-06 12:02:00,1.2739,1.2744,1.27305,1.2744,111200000.0
2009-03-06 12:03:00,1.27445,1.27445,1.27295,1.27335,109600000.0
2009-03-06 12:04:00,1.27335,1.2739,1.27315,1.27325,112400000.0
2009-03-06 12:05:00,1.2732,1.27355,1.273,1.27345,53200000.0
2009-03-06 12:06:00,1.27335,1.2735,1.2731,1.2732,63600000.0
2009-03-06 12:07:00,1.27325,1.2738,1.27295,1.27315,62200000.0
2009-03-06 12:08:00,1.2733,1.27365,1.2731,1.27365,52000000.0
2009-03-06 12:09:00,1.27375,1.27385,1.2729,1.27305,51200000.0
2009-03-06 12:10:00,1.2729,1.2733,1.2729,1.27325,51000000.0
2009-03-06 12:11:00,1.2733,1.2734,1.27285,1.2733,52800000.0
2009-03-06 12:12:00,1.2733,1.2736,1.27295,1.27325,71600000.0
2009-03-06 12:13:00,1.2734,1.2735,1.27285,1.273,138000000.0
2009-03-06 12:14:00,1.27315,1.2732,1.27295,1.27295,64600000.0
2009-03-06 12:15:00,1.27295,1.2736,1.27295,1.2736,70600000.0
2009-03-06 12:16:00,1.2736,1.2737,1.2736,1.2736,69800000.0
2009-03-06 12:17:00,1.2736,1.2736,1.2736,1.2736,21600000.0
2009-03-06 12:18:00,1.2736,1.2736,1.2735,1.2736,30600000.0
2009-03-06 12:19:00,1.2736,1.2736,1.2736,1.2736,7200000.0
2009-03-06 12:20:00,1.2728,1.27305,1.2728,1.27295,173400000.0
2009-03-06 12:21:00,1.27295,1.2732,1.27295,1.27295,175800000.0
2009-03-06 12:22:00,1.273,1.27375,1.2728,1.27315,157600000.0
2009-03-06 12:23:00,1.27305,1.2731,1.2729,1.27295,394000000.0
2009-03-06 12:24:00,1.27295,1.27305,1.27295,1.27295,272000000.0
2009-03-06 12:25:00,1.27295,1.27375,1.27295,1.2735,59000000.0
2009-03-06 12:26:00,1.2735,1.2737,1.2733,1.2735,38600000.0
2009-03-06 12:27:00,1.2735,1.2736,1.27285,1.27355,35400000.0
2009-03-06 12:28:00,1.2735,1.2738,1.27335,1.2735,57400000.0
2009-03-06 12:29:00,1.2728,1.27315,1.2728,1.27295,203000000.0
2009-03-06 12:30:00,1.27295,1.27355,1.2729,1.27305,261400000.0
2009-03-06 12:31:00,1.27305,1.2732,1.2729,1.2732,296400000.0
2009-03-06 12:32:00,1.2733,1.2741,1.27295,1.273,153200000.0
2009-03-06 12:33:00,1.27295,1.2731,1.2729,1.27295,386400000.0
2009-03-06 12:34:00,1.273,1.2732,1.27285,1.27295,224400000.0
2009-03-06 12:35:00,1.273,1.27315,1.27285,1.27295,127600000.0
2009-03-06 12:36:00,1.27295,1.2734,1.27295,1.2734,86200000.0
2009-03-06 12:37:00,1.2734,1.27375,1.27335,1.27375,38000000.0
2009-03-06 12:38:00,1.27385,1.27395,1.27285,1.2733,48000000.0
2009-03-06 12:39:00,1.2733,1.27335,1.2729,1.27295,148800000.0
2009-03-06 12:40:00,1.273,1.27355,1.27295,1.27295,45600000.0
2009-03-06 12:41:00,1.27295,1.27385,1.27285,1.2732,145600000.0
2009-03-06 12:42:00,1.27335,1.2741,1.2729,1.27355,96600000.0
2009-03-06 12:43:00,1.2736,1.27375,1.27335,1.2734,49600000.0
2009-03-06 12:44:00,1.27345,1.27345,1.27315,1.27325,90200000.0
2009-03-06 12:45:00,1.2731,1.2735,1.27295,1.2735,47800000.0
2009-03-06 12:46:00,1.2733,1.2735,1.27315,1.27345,40000000.0
2009-03-06 12:47:00,1.27345,1.27345,1.27295,1.273,118400000.0
2009-03-06 12:48:00,1.2731,1.2733,1.27295,1.2733,256600000.0
2009-03-06 12:49:00,1.27285,1.27345,1.27285,1.27285,48400000.0
2009-03-06 12:50:00,1.27295,1.27305,1.27295,1.27295,155600000.0
2009-03-06 12:51:00,1.27295,1.27295,1.27295,1.27295,158400000.0
2009-03-06 12:52:00,1.27295,1.27295,1.27295,1.27295,102200000.0
2009-03-06 12:53:00,1.27295,1.27325,1.2729,1.27315,82600000.0
2009-03-06 12:54:00,1.2733,1.27335,1.273,1.2732,18200000.0
2009-03-06 12:55:00,1.27375,1.27415,1.27365,1.2738,41200000.0
2009-03-06 12:56:00,1.27365,1.27395,1.2729,1.27295,98400000.0
2009-03-06 12:57:00,1.27295,1.27295,1.27295,1.27295,19800000.0
2009-03-06 12:58:00,1.27208,1.27218,1.27208,1.27218,59400000.0
2009-03-06 12:59:00,1.27295,1.27295,1.27295,1.27295,59400000.0
2009-03-06 13:00:00,1.27295,1.27295,1.27295,1.27295,13200000.0
2009-03-06 13:01:00,1.27295,1.27295,1.27295,1.27295,26400000.0
2009-03-06 13:02:00,1.27295,1.27295,1.27295,1.27295,13200000.0
2009-03-06 13:03:00,1.27295,1.27295,1.27295,1.27295,19800000.0
2009-03-06 13:04:00,1.27295,1.27295,1.27295,1.27295,105600000.0
2009-03-06 13:05:00,1.27295,1.27295,1.27295,1.27295,138600000.0
2009-03-06 13:06:00,1.27295,1.27295,1.27295,1.27295,39600000.0
2009-03-06 13:07:00,1.27295,1.27295,1.27295,1.27295,75600000.0
2009-03-06 13:08:00,1.2717,1.27255,1.2717,1.27255,67800000.0
2009-03-06 13:09:00,1.27245,1.2725,1.27235,1.2725,19600000.0
2009-03-06 13:10:00,1.2726,1.2726,1.2722,1.2722,32400000.0
2009-03-06 13:11:00,1.2723,1.2726,1.2723,1.2726,26600000.0
2009-03-06 13:12:00,1.27255,1.27255,1.2722,1.27235,15400000.0
2009-03-06 13:13:00,1.27235,1.27235,1.27215,1.27235,25200000.0
2009-03-06 13:14:00,1.27235,1.27235,1.27215,1.27235,33600000.0
2009-03-06 13:15:00,1.27235,1.27245,1.27195,1.2722,18400000.0
2009-03-06 13:16:00,1.27215,1.27235,1.27205,1.27215,36400000.0
2009-03-06 13:17:00,1.27215,1.27215,1.27215,1.27215,1400000.0
2009-03-06 13:18:00,1.27215,1.27235,1.27215,1.2722,14000000.0
2009-03-06 13:19:00,1.27225,1.2723,1.272,1.27205,20200000.0
2009-03-06 13:20:00,1.27205,1.27205,1.27145,1.27165,48000000.0
2009-03-06 13:21:00,1.27145,1.2718,1.27145,1.2717,12600000.0
2009-03-06 13:22:00,1.2716,1.27195,1.2715,1.2719,39600000.0
2009-03-06 13:23:00,1.27195,1.27205,1.2717,1.272,34200000.0
2009-03-06 13:24:00,1.27185,1.27265,1.2717,1.27175,61400000.0
2009-03-06 13:25:00,1.27175,1.27195,1.2717,1.27175,32600000.0
2009-03-06 13:26:00,1.27165,1.2723,1.27165,1.272,40000000.0
2009-03-06 13:27:00,1.272,1.2722,1.2719,1.27195,14400000.0
2009-03-06 13:28:00,1.27195,1.27325,1.27185,1.27325,33800000.0
2009-03-06 13:29:00,1.27335,1.27335,1.2719,1.27265,46800000.0
2009-03-06 13:30:00,1.27275,1.27375,1.2726,1.2727,38000000.0
2009-03-06 13:31:00,1.27265,1.27365,1.27265,1.27365,15400000.0
2009-03-06 13:32:00,1.2737,1.2739,1.27365,1.27375,23000000.0
2009-03-06 13:33:00,1.27365,1.2738,1.27335,1.2735,24600000.0
2009-03-06 13:34:00,1.2735,1.27355,1.27315,1.27355,21400000.0
2009-03-06 13:35:00,1.27365,1.274,1.2733,1.27345,57000000.0
2009-03-06 13:36:00,1.27345,1.2738,1.27345,1.2737,22200000.0
2009-03-06 13:37:00,1.2735,1.2741,1.2735,1.27405,49200000.0
2009-03-06 13:38:00,1.2741,1.2741,1.2725,1.2728,39400000.0
2009-03-06 13:39:00,1.2728,1.27295,1.27225,1.27235,45000000.0
2009-03-06 13:40:00,1.27235,1.27245,1.27235,1.27245,21000000.0
2009-03-06 13:41:00,1.27215,1.27275,1.27195,1.27275,49000000.0
2009-03-06 13:42:00,1.273,1.27365,1.27285,1.27365,55200000.0
2009-03-06 13:43:00,1.27355,1.2742,1.27355,1.274,72000000.0
2009-03-06 13:44:00,1.274,1.2741,1.274,1.27405,57000000.0
2009-03-06 13:45:00,1.2741,1.2741,1.27315,1.27405,89800000.0
2009-03-06 13:46:00,1.2734,1.27375,1.2734,1.27355,76400000.0
2009-03-06 13:47:00,1.2736,1.27435,1.2722,1.2722,77400000.0
2009-03-06 13:48:00,1.27245,1.27365,1.2716,1.27295,126600000.0
2009-03-06 13:49:00,1.27255,1.27415,1.27255,1.27405,37000000.0
2009-03-06 13:50:00,1.2741,1.27415,1.2733,1.2739,102000000.0
2009-03-06 13:51:00,1.2739,1.27395,1.27225,1.2733,105400000.0
2009-03-06 13:52:00,1.2733,1.27335,1.2725,1.27255,37400000.0
2009-03-06 13:53:00,1.27235,1.27355,1.27235,1.27335,75200000.0
2009-03-06 13:54:00,1.27335,1.27395,1.2718,1.27245,44600000.0
2009-03-06 13:55:00,1.2726,1.2732,1.27235,1.2731,82000000.0
2009-03-06 13:56:00,1.2732,1.2733,1.27245,1.2728,57200000.0
2009-03-06 13:57:00,1.27285,1.2738,1.27235,1.2724,42200000.0
2009-03-06 13:58:00,1.2729,1.2731,1.27225,1.2731,6600000.0
2009-03-06 13:59:00,1.2731,1.2731,1.2727,1.27295,11800000.0
2009-03-06 14:00:00,1.27305,1.2731,1.2728,1.2731,25200000.0
2009-03-06 14:01:00,1.27325,1.2735,1.27325,1.27335,32400000.0
2009-03-06 14:02:00,1.27335,1.27335,1.2733,1.2733,4600000.0
2009-03-06 14:03:00,1.2733,1.27345,1.27325,1.2733,15600000.0
2009-03-06 14:04:00,1.2733,1.2738,1.2733,1.27375,24400000.0
2009-03-06 14:05:00,1.27385,1.27425,1.27355,1.2737,25200000.0
2009-03-06 14:06:00,1.27375,1.27375,1.27315,1.2733,103800000.0
2009-03-06 14:07:00,1.2732,1.27425,1.2728,1.27295,34800000.0
2009-03-06 14:08:00,1.273,1.273,1.272,1.272,40000000.0
2009-03-06 14:09:00,1.27215,1.27295,1.27195,1.27225,88200000.0
2009-03-06 14:10:00,1.27235,1.2725,1.2723,1.27245,19200000.0
2009-03-06 14:11:00,1.27255,1.27255,1.27195,1.27225,59200000.0
2009-03-06 14:12:00,1.27235,1.27245,1.27235,1.27245,11200000.0
2009-03-06 14:13:00,1.27185,1.2724,1.27185,1.27235,45000000.0
2009-03-06 14:14:00,1.2724,1.27245,1.27185,1.2722,61000000.0
2009-03-06 14:15:00,1.27225,1.2725,1.2718,1.2725,48800000.0
2009-03-06 14:16:00,1.27225,1.2723,1.272,1.272,17600000.0
2009-03-06 14:17:00,1.2721,1.2723,1.272,1.272,17400000.0
2009-03-06 14:18:00,1.272,1.27255,1.272,1.27255,23600000.0
2009-03-06 14:19:00,1.27255,1.27265,1.27185,1.2724,34000000.0
2009-03-06 14:20:00,1.27245,1.2728,1.27215,1.27265,28200000.0
2009-03-06 14:21:00,1.2731,1.2731,1.27255,1.2726,45400000.0
2009-03-06 14:22:00,1.27255,1.27255,1.2717,1.2717,37200000.0
2009-03-06 14:23:00,1.27185,1.27195,1.27165,1.27175,46200000.0
2009-03-06 14:24:00,1.27175,1.27245,1.27145,1.2719,43600000.0
2009-03-06 14:25:00,1.2717,1.27185,1.2713,1.2713,40400000.0
2009-03-06 14:26:00,1.2715,1.27195,1.2712,1.2716,59600000.0
2009-03-06 14:27:00,1.2718,1.2723,1.2716,1.2721,51000000.0
2009-03-06 14:28:00,1.2721,1.2722,1.2721,1.2721,23800000.0
2009-03-06 14:29:00,1.2721,1.2721,1.27185,1.2721,18200000.0
2009-03-06 14:30:00,1.27205,1.2724,1.27205,1.2722,12600000.0
2009-03-06 14:31:00,1.2716,1.27195,1.27115,1.27165,36000000.0
2009-03-06 14:32:00,1.27165,1.27165,1.27165,1.27165,11200000.0
2009-03-06 14:33:00,1.27165,1.2718,1.2716,1.27165,26600000.0
2009-03-06 14:34:00,1.2716,1.27175,1.2716,1.27175,29400000.0
2009-03-06 14:35:00,1.27185,1.27205,1.2718,1.27185,52600000.0
2009-03-06 14:36:00,1.27185,1.27185,1.2716,1.27165,47600000.0
2009-03-06 14:37:00,1.27165,1.27165,1.27165,1.27165,26600000.0
2009-03-06 14:38:00,1.27165,1.27165,1.2711,1.27125,28800000.0
2009-03-06 14:39:00,1.2712,1.27165,1.27105,1.27115,53600000.0
2009-03-06 14:40:00,1.27115,1.2712,1.27095,1.2712,11200000.0
2009-03-06 14:41:00,1.2714,1.2718,1.2711,1.27145,39200000.0
2009-03-06 14:42:00,1.27145,1.27155,1.27145,1.2715,16800000.0
2009-03-06 14:43:00,1.2715,1.2716,1.271,1.2711,59200000.0
2009-03-06 14:44:00,1.2711,1.2713,1.2711,1.2711,60600000.0
2009-03-06 14:45:00,1.2705,1.27135,1.27005,1.27135,116400000.0
2009-03-06 14:46:00,1.27135,1.27135,1.27135,1.27135,41000000.0
2009-03-06 14:47:00,1.27135,1.27135,1.27065,1.2708,26600000.0
2009-03-06 14:48:00,1.2708,1.2708,1.2708,1.2708,35000000.0
2009-03-06 14:49:00,1.2708,1.2709,1.2708,1.2708,27000000.0
2009-03-06 14:50:00,1.2708,1.272,1.2707,1.27145,102800000.0
2009-03-06 14:51:00,1.271,1.27175,1.2707,1.2708,74800000.0
2009-03-06 14:52:00,1.2708,1.27155,1.2707,1.27095,53600000.0
2009-03-06 14:53:00,1.2713,1.272,1.2707,1.2708,53800000.0
2009-03-06 14:54:00,1.2708,1.2708,1.2708,1.2708,18000000.0
2009-03-06 14:55:00,1.27085,1.27085,1.2708,1.2708,18400000.0
2009-03-06 14:56:00,1.2708,1.2708,1.2708,1.2708,22000000.0
2009-03-06 14:57:00,1.2708,1.2708,1.2708,1.2708,18000000.0
2009-03-06 14:58:00,1.2708,1.27155,1.27065,1.27115,46800000.0
2009-03-06 14:59:00,1.27115,1.27145,1.2707,1.27135,86000000.0
2009-03-06 15:00:00,1.27145,1.27215,1.27145,1.27175,54600000.0
2009-03-06 15:01:00,1.2719,1.27215,1.2715,1.2715,35200000.0
2009-03-06 15:02:00,1.2717,1.2717,1.2709,1.271,47400000.0
2009-03-06 15:03:00,1.271,1.2711,1.27045,1.2711,129200000.0
2009-03-06 15:04:00,1.2711,1.2711,1.26925,1.2699,77400000.0
2009-03-06 15:05:00,1.26975,1.2698,1.26935,1.2698,58600000.0
2009-03-06 15:06:00,1.2699,1.27005,1.2695,1.26975,54800000.0
2009-03-06 15:07:00,1.26975,1.26985,1.26975,1.26975,73600000.0
2009-03-06 15:08:00,1.26985,1.271,1.26985,1.27045,25800000.0
2009-03-06 15:09:00,1.27035,1.2704,1.26995,1.2701,24800000.0
2009-03-06 15:10:00,1.2699,1.27005,1.26975,1.27005,23600000.0
2009-03-06 15:11:00,1.2699,1.2705,1.26965,1.27,53200000.0
2009-03-06 15:12:00,1.27015,1.2703,1.26985,1.27,72200000.0
2009-03-06 15:13:00,1.2698,1.27045,1.26965,1.27025,79400000.0
2009-03-06 15:14:00,1.2704,1.27055,1.26945,1.27035,91800000.0
2009-03-06 15:15:00,1.2703,1.27095,1.27,1.27015,66800000.0
2009-03-06 15:16:00,1.27015,1.27135,1.2696,1.2696,95200000.0
2009-03-06 15:17:00,1.2697,1.2709,1.2695,1.27015,71000000.0
2009-03-06 15:18:00,1.2701,1.2709,1.27,1.2708,15200000.0
2009-03-06 15:19:00,1.2707,1.27085,1.27005,1.2705,40600000.0
2009-03-06 15:20:00,1.2703,1.2708,1.27,1.2708,65800000.0
2009-03-06 15:21:00,1.2706,1.27065,1.2689,1.2699,112800000.0
2009-03-06 15:22:00,1.26985,1.27,1.269,1.2693,134400000.0
2009-03-06 15:23:00,1.2693,1.27025,1.2693,1.26985,76200000.0
2009-03-06 15:24:00,1.2699,1.2702,1.2695,1.2702,93200000.0
2009-03-06 15:25:00,1.2701,1.2701,1.26925,1.2694,76400000.0
2009-03-06 15:26:00,1.2694,1.2695,1.26875,1.2689,131800000.0
2009-03-06 15:27:00,1.26895,1.2702,1.26895,1.2694,77400000.0
2009-03-06 15:28:00,1.2694,1.2696,1.26935,1.2696,57400000.0
2009-03-06 15:29:00,1.2695,1.2701,1.26925,1.2693,52800000.0
2009-03-06 15:30:00,1.2669,1.2719,1.2669,1.26825,123800000.0
2009-03-06 15:31:00,1.26885,1.27085,1.26845,1.26965,121400000.0
2009-03-06 15:32:00,1.2705,1.27095,1.26905,1.2705,111800000.0
2009-03-06 15:33:00,1.2699,1.27105,1.2686,1.27105,129000000.0
2009-03-06 15:34:00,1.27115,1.27135,1.26985,1.27035,86800000.0
2009-03-06 15:35:00,1.27055,1.2707,1.26925,1.26955,101800000.0
2009-03-06 15:36:00,1.26965,1.2702,1.2691,1.26925,150200000.0
2009-03-06 15:37:00,1.26885,1.2713,1.26885,1.2699,126400000.0
2009-03-06 15:38:00,1.27005,1.27015,1.26935,1.27005,70800000.0
2009-03-06 15:39:00,1.26995,1.271,1.26905,1.27035,130600000.0
2009-03-06 15:40:00,1.27035,1.27155,1.2696,1.271,107800000.0
2009-03-06 15:41:00,1.2706,1.2711,1.2697,1.2701,101600000.0
2009-03-06 15:42:00,1.2702,1.27125,1.26975,1.2708,93400000.0
2009-03-06 15:43:00,1.2706,1.27135,1.26965,1.26965,113400000.0
2009-03-06 15:44:00,1.26985,1.2702,1.2691,1.26935,83200000.0
2009-03-06 15:45:00,1.26945,1.2706,1.269,1.27055,189600000.0
2009-03-06 15:46:00,1.2707,1.27135,1.26915,1.2692,295600000.0
2009-03-06 15:47:00,1.2692,1.27035,1.269,1.2697,315200000.0
2009-03-06 15:48:00,1.2697,1.2703,1.26885,1.26935,387800000.0
2009-03-06 15:49:00,1.26935,1.2702,1.2688,1.26955,380200000.0
2009-03-06 15:50:00,1.26935,1.2706,1.2689,1.26925,168200000.0
2009-03-06 15:51:00,1.26925,1.27105,1.2692,1.27055,113600000.0
2009-03-06 15:52:00,1.2706,1.2714,1.2699,1.2709,94800000.0
2009-03-06 15:53:00,1.2705,1.2716,1.2701,1.2708,242400000.0
2009-03-06 15:54:00,1.27095,1.27095,1.2697,1.26995,99800000.0
2009-03-06 15:55:00,1.2699,1.2706,1.2691,1.27,76000000.0
2009-03-06 15:56:00,1.27,1.2703,1.2692,1.27005,120400000.0
2009-03-06 15:57:00,1.2701,1.27035,1.2695,1.26965,92800000.0
2009-03-06 15:58:00,1.2695,1.27045,1.2693,1.27,95200000.0
2009-03-06 15:59:00,1.26985,1.27075,1.26985,1.27045,39600000.0
2009-03-06 16:00:00,1.27025,1.2705,1.269,1.26935,120200000.0
2009-03-06 16:01:00,1.26935,1.2709,1.26915,1.2708,138000000.0
2009-03-06 16:02:00,1.27075,1.2709,1.2688,1.2699,137000000.0
2009-03-06 16:03:00,1.26995,1.27105,1.2696,1.27085,101200000.0
2009-03-06 16:04:00,1.27095,1.27095,1.26965,1.26995,109000000.0
2009-03-06 16:05:00,1.2702,1.27105,1.26975,1.27045,135800000.0
2009-03-06 16:06:00,1.27045,1.27075,1.2693,1.26935,135200000.0
2009-03-06 16:07:00,1.2696,1.27005,1.26915,1.26975,197400000.0
2009-03-06 16:08:00,1.26985,1.26985,1.269,1.2693,90800000.0
2009-03-06 16:09:00,1.26925,1.2699,1.26895,1.2697,155800000.0
2009-03-06 16:10:00,1.2697,1.2705,1.2697,1.27025,58200000.0
2009-03-06 16:11:00,1.27035,1.27075,1.2697,1.27065,92800000.0
2009-03-06 16:12:00,1.27075,1.27075,1.26905,1.2705,124800000.0
2009-03-06 16:13:00,1.2704,1.27075,1.2695,1.2698,128600000.0
2009-03-06 16:14:00,1.27005,1.2703,1.26925,1.2693,66800000.0
2009-03-06 16:15:00,1.26925,1.2704,1.2692,1.27005,112000000.0
2009-03-06 16:16:00,1.26985,1.2704,1.2693,1.27015,90200000.0
2009-03-06 16:17:00,1.27025,1.2704,1.26895,1.2697,108800000.0
2009-03-06 16:18:00,1.26965,1.2703,1.26915,1.2699,120200000.0
2009-03-06 16:19:00,1.26995,1.2703,1.2694,1.2694,82000000.0
2009-03-06 16:20:00,1.2694,1.2702,1.2692,1.2699,106000000.0
2009-03-06 16:21:00,1.27005,1.27045,1.2689,1.26975,71000000.0
2009-03-06 16:22:00,1.27,1.27055,1.2691,1.2691,63800000.0
2009-03-06 16:23:00,1.26935,1.27085,1.269,1.26995,84000000.0
2009-03-06 16:24:00,1.27005,1.2704,1.2688,1.26925,149800000.0
2009-03-06 16:25:00,1.26925,1.2701,1.269,1.26945,140400000.0
2009-03-06 16:26:00,1.2696,1.26995,1.26905,1.2691,97600000.0
2009-03-06 16:27:00,1.2692,1.26985,1.2688,1.2695,113200000.0
2009-03-06 16:28:00,1.26955,1.2696,1.2688,1.2692,83400000.0
2009-03-06 16:29:00,1.2692,1.26975,1.26885,1.2692,119200000.0
2009-03-06 16:30:00,1.2692,1.2695,1.2689,1.2695,107800000.0
2009-03-06 16:31:00,1.26945,1.2695,1.2686,1.2694,115800000.0
2009-03-06 16:32:00,1.2692,1.26975,1.2689,1.2692,125400000.0
2009-03-06 16:33:00,1.2693,1.2695,1.2686,1.2695,72200000.0
2009-03-06 16:34:00,1.2697,1.2697,1.268,1.269,72000000.0
2009-03-06 16:35:00,1.269,1.27015,1.2689,1.27,119400000.0
2009-03-06 16:36:00,1.27,1.2702,1.2687,1.26915,72200000.0
2009-03-06 16:37:00,1.26915,1.27005,1.26855,1.26985,89200000.0
2009-03-06 16:38:00,1.2698,1.27015,1.26905,1.2694,158800000.0
2009-03-06 16:39:00,1.2699,1.26995,1.2691,1.2696,118000000.0
2009-03-06 16:40:00,1.2697,1.2699,1.26945,1.2697,90400000.0
2009-03-06 16:41:00,1.26965,1.2703,1.2686,1.26915,115400000.0
2009-03-06 16:42:00,1.2692,1.27095,1.2691,1.26985,137600000.0
2009-03-06 16:43:00,1.26985,1.27025,1.26905,1.2691,85800000.0
2009-03-06 16:44:00,1.2693,1.2708,1.2689,1.27075,98200000.0
2009-03-06 16:45:00,1.2709,1.27135,1.2691,1.2697,136200000.0
2009-03-06 16:46:00,1.2698,1.27005,1.26915,1.2698,116200000.0
2009-03-06 16:47:00,1.2701,1.2716,1.26985,1.2711,95000000.0
2009-03-06 16:48:00,1.2712,1.27145,1.26925,1.27045,91800000.0
2009-03-06 16:49:00,1.27105,1.2713,1.2695,1.2695,114200000.0
2009-03-06 16:50:00,1.2696,1.27075,1.2692,1.2694,116400000.0
2009-03-06 16:51:00,1.26945,1.2699,1.2691,1.26945,133000000.0
2009-03-06 16:52:00,1.26925,1.26975,1.2691,1.2692,99200000.0
2009-03-06 16:53:00,1.2692,1.2703,1.26835,1.2701,78600000.0
2009-03-06 16:54:00,1.2701,1.27125,1.2694,1.271,127000000.0
2009-03-06 16:55:00,1.2708,1.2708,1.26905,1.2693,135800000.0
2009-03-06 16:56:00,1.2694,1.27005,1.26915,1.26945,108200000.0
2009-03-06 16:57:00,1.26935,1.2697,1.269,1.26945,99600000.0
2009-03-06 16:58:00,1.26905,1.2691,1.26885,1.26905,129600000.0
2009-03-06 16:59:00,1.26905,1.27015,1.26875,1.27015,108000000.0
2009-03-06 17:00:00,1.27015,1.2707,1.2695,1.26975,179200000.0
2009-03-06 17:01:00,1.26985,1.27045,1.2693,1.26935,107600000.0
2009-03-06 17:02:00,1.26955,1.27065,1.26895,1.27045,139000000.0
2009-03-06 17:03:00,1.2706,1.2711,1.26945,1.27035,121800000.0
2009-03-06 17:04:00,1.27025,1.27105,1.2698,1.27005,98600000.0
2009-03-06 17:05:00,1.27,1.2709,1.26905,1.2707,123800000.0
2009-03-06 17:06:00,1.2707,1.2707,1.26955,1.27035,114200000.0
2009-03-06 17:07:00,1.27035,1.27065,1.2692,1.2694,116200000.0
2009-03-06 17:08:00,1.2694,1.2706,1.2692,1.27055,136000000.0
2009-03-06 17:09:00,1.27055,1.27085,1.26975,1.26985,105000000.0
2009-03-06 17:10:00,1.27005,1.27055,1.2691,1.2695,152600000.0
2009-03-06 17:11:00,1.26965,1.2705,1.26925,1.26965,111400000.0
2009-03-06 17:12:00,1.26965,1.2704,1.26915,1.2694,117800000.0
2009-03-06 17:13:00,1.26905,1.2693,1.26795,1.2689,187200000.0
2009-03-06 17:14:00,1.2689,1.2691,1.26875,1.26875,216200000.0
2009-03-06 17:15:00,1.2688,1.2692,1.2688,1.26905,216400000.0
2009-03-06 17:16:00,1.26905,1.27015,1.26865,1.2688,130400000.0
2009-03-06 17:17:00,1.26915,1.27035,1.26875,1.26895,142200000.0
2009-03-06 17:18:00,1.269,1.2703,1.26865,1.26915,98000000.0
2009-03-06 17:19:00,1.2691,1.27085,1.26835,1.2695,93600000.0
2009-03-06 17:20:00,1.26935,1.26975,1.26885,1.26925,72600000.0
2009-03-06 17:21:00,1.2693,1.2696,1.26885,1.2694,89800000.0
2009-03-06 17:22:00,1.2694,1.27,1.269,1.26955,103800000.0
2009-03-06 17:23:00,1.2694,1.27015,1.268,1.269,114800000.0
2009-03-06 17:24:00,1.269,1.26955,1.26825,1.26845,95800000.0
2009-03-06 17:25:00,1.26835,1.2694,1.268,1.2691,172600000.0
2009-03-06 17:26:00,1.26855,1.26995,1.26855,1.26945,187600000.0
2009-03-06 17:27:00,1.2692,1.27,1.26885,1.2692,101000000.0
2009-03-06 17:28:00,1.2691,1.26995,1.26805,1.2696,159400000.0
2009-03-06 17:29:00,1.2695,1.2698,1.2681,1.26875,75000000.0
2009-03-06 17:30:00,1.26875,1.2696,1.268,1.2694,96400000.0
2009-03-06 17:31:00,1.26945,1.26955,1.2685,1.2687,125000000.0
2009-03-06 17:32:00,1.2688,1.2691,1.2679,1.26835,70200000.0
2009-03-06 17:33:00,1.2683,1.27055,1.26815,1.26985,141800000.0
2009-03-06 17:34:00,1.2699,1.27,1.2695,1.26975,62400000.0
2009-03-06 17:35:00,1.2697,1.271,1.26945,1.26985,104200000.0
2009-03-06 17:36:00,1.2696,1.27045,1.26925,1.27,119600000.0
2009-03-06 17:37:00,1.26995,1.26995,1.26875,1.2689,86200000.0
2009-03-06 17:38:00,1.2689,1.2695,1.2687,1.2688,61200000.0
2009-03-06 17:39:00,1.2687,1.26935,1.2687,1.2689,96000000.0
2009-03-06 17:40:00,1.26865,1.27015,1.26855,1.26865,135000000.0
2009-03-06 17:41:00,1.26955,1.2702,1.26875,1.2691,113600000.0
2009-03-06 17:42:00,1.26905,1.2702,1.2686,1.27005,100400000.0
2009-03-06 17:43:00,1.27035,1.27055,1.2689,1.26985,97600000.0
2009-03-06 17:44:00,1.2699,1.27075,1.26955,1.26955,87200000.0
2009-03-06 17:45:00,1.2694,1.27045,1.2687,1.26965,53000000.0
2009-03-06 17:46:00,1.26975,1.2707,1.269,1.27065,86000000.0
2009-03-06 17:47:00,1.2704,1.2706,1.2698,1.2698,72000000.0
2009-03-06 17:48:00,1.26985,1.27015,1.269,1.27,124800000.0
2009-03-06 17:49:00,1.26965,1.2702,1.2694,1.26975,129600000.0
2009-03-06 17:50:00,1.26965,1.2702,1.26935,1.2697,80800000.0
2009-03-06 17:51:00,1.26975,1.2698,1.269,1.26955,100600000.0
2009-03-06 17:52:00,1.2696,1.2707,1.2695,1.2703,97000000.0
2009-03-06 17:53:00,1.27,1.2706,1.26985,1.2705,99600000.0
2009-03-06 17:54:00,1.2705,1.2706,1.26915,1.27005,108600000.0
2009-03-06 17:55:00,1.2701,1.2701,1.2692,1.26945,116400000.0
2009-03-06 17:56:00,1.2695,1.27025,1.2692,1.26935,112000000.0
2009-03-06 17:57:00,1.2694,1.26985,1.2691,1.2693,143800000.0
2009-03-06 17:58:00,1.2693,1.27015,1.2692,1.2692,100000000.0
2009-03-06 17:59:00,1.2693,1.2705,1.2691,1.2702,149600000.0
2009-03-06 18:00:00,1.2701,1.2707,1.2692,1.2693,162600000.0
2009-03-06 18:01:00,1.2693,1.26995,1.2692,1.2693,94400000.0
2009-03-06 18:02:00,1.2692,1.2692,1.26775,1.2687,115600000.0
2009-03-06 18:03:00,1.26875,1.2709,1.26865,1.27,103600000.0
2009-03-06 18:04:00,1.2696,1.27075,1.2689,1.2697,142000000.0
2009-03-06 18:05:00,1.26965,1.27025,1.2693,1.26975,99800000.0
2009-03-06 18:06:00,1.2698,1.27035,1.2697,1.2701,62200000.0
2009-03-06 18:07:00,1.27015,1.2706,1.26895,1.27025,100800000.0
2009-03-06 18:08:00,1.27005,1.27085,1.2697,1.27075,102400000.0
2009-03-06 18:09:00,1.2708,1.27105,1.27045,1.27085,76800000.0
2009-03-06 18:10:00,1.27085,1.27085,1.27,1.2706,65600000.0
2009-03-06 18:11:00,1.27075,1.2709,1.26955,1.27045,138400000.0
2009-03-06 18:12:00,1.2705,1.27055,1.26965,1.27035,71800000.0
2009-03-06 18:13:00,1.27045,1.2706,1.2696,1.2698,70400000.0
2009-03-06 18:14:00,1.2699,1.2699,1.2686,1.26945,78800000.0
2009-03-06 18:15:00,1.2696,1.26995,1.26895,1.26945,110000000.0
2009-03-06 18:16:00,1.26955,1.27145,1.2695,1.2704,83600000.0
2009-03-06 18:17:00,1.2706,1.27135,1.2696,1.2707,133200000.0
2009-03-06 18:18:00,1.27075,1.2712,1.27005,1.27075,104600000.0
2009-03-06 18:19:00,1.2708,1.2715,1.2706,1.27115,55400000.0
2009-03-06 18:20:00,1.27125,1.27145,1.26985,1.27015,63400000.0
2009-03-06 18:21:00,1.27015,1.27115,1.26895,1.27095,156200000.0
2009-03-06 18:22:00,1.27095,1.2711,1.2709,1.27095,47000000.0
2009-03-06 18:23:00,1.27095,1.2712,1.2703,1.27095,77600000.0
2009-03-06 18:24:00,1.27085,1.27145,1.27075,1.27135,106600000.0
2009-03-06 18:25:00,1.27145,1.27165,1.27055,1.27055,141600000.0
2009-03-06 18:26:00,1.2706,1.2713,1.2705,1.27075,114800000.0
2009-03-06 18:27:00,1.2709,1.2713,1.2705,1.2713,131200000.0
2009-03-06 18:28:00,1.2713,1.27225,1.2711,1.27225,82200000.0
2009-03-06 18:29:00,1.27205,1.27235,1.27105,1.27155,83200000.0
2009-03-06 18:30:00,1.27145,1.27185,1.27055,1.2709,109600000.0
2009-03-06 18:31:00,1.271,1.2718,1.2709,1.27165,73400000.0
2009-03-06 18:32:00,1.2716,1.27175,1.27075,1.27105,69800000.0
2009-03-06 18:33:00,1.2711,1.2718,1.27085,1.27135,88800000.0
2009-03-06 18:34:00,1.2714,1.27145,1.2706,1.27095,82400000.0
2009-03-06 18:35:00,1.27105,1.27185,1.271,1.27145,91600000.0
2009-03-06 18:36:00,1.2716,1.2722,1.2707,1.2708,145600000.0
2009-03-06 18:37:00,1.27065,1.2722,1.27065,1.27145,130600000.0
2009-03-06 18:38:00,1.27155,1.27155,1.2708,1.2711,90600000.0
2009-03-06 18:39:00,1.2711,1.27205,1.271,1.27205,94600000.0
2009-03-06 18:40:00,1.2723,1.2723,1.27125,1.27155,129400000.0
2009-03-06 18:41:00,1.27155,1.27175,1.27075,1.27125,151800000.0
2009-03-06 18:42:00,1.2712,1.27165,1.27115,1.27165,99000000.0
2009-03-06 18:43:00,1.2718,1.2718,1.2708,1.2709,90800000.0
2009-03-06 18:44:00,1.2709,1.2713,1.2708,1.27085,95000000.0
2009-03-06 18:45:00,1.27085,1.2714,1.27075,1.27095,86000000.0
2009-03-06 18:46:00,1.27105,1.2717,1.27105,1.2715,58800000.0
2009-03-06 18:47:00,1.27155,1.27165,1.2713,1.27165,23600000.0
2009-03-06 18:48:00,1.2715,1.2717,1.2711,1.2717,61000000.0
2009-03-06 18:49:00,1.2717,1.2728,1.27155,1.27155,59400000.0
2009-03-06 18:50:00,1.2715,1.2724,1.2715,1.2722,87600000.0
2009-03-06 18:51:00,1.2723,1.2723,1.2709,1.27135,68400000.0
2009-03-06 18:52:00,1.27155,1.2719,1.27115,1.2715,72400000.0
2009-03-06 18:53:00,1.27165,1.2719,1.2709,1.2716,51200000.0
2009-03-06 18:54:00,1.2717,1.27255,1.27145,1.2721,84200000.0
2009-03-06 18:55:00,1.27225,1.2724,1.2716,1.2723,39800000.0
2009-03-06 18:56:00,1.27225,1.27265,1.272,1.27215,49000000.0
2009-03-06 18:57:00,1.27205,1.2724,1.2712,1.2714,61400000.0
2009-03-06 18:58:00,1.2714,1.2725,1.2713,1.27175,57600000.0
2009-03-06 18:59:00,1.2717,1.27285,1.2712,1.2714,51400000.0
2009-03-06 19:00:00,1.2714,1.2723,1.2713,1.27225,26800000.0
2009-03-06 19:01:00,1.2723,1.27245,1.2712,1.2713,61400000.0
2009-03-06 19:02:00,1.2713,1.2718,1.271,1.2715,65000000.0
2009-03-06 19:03:00,1.2714,1.2715,1.271,1.271,61800000.0
2009-03-06 19:04:00,1.271,1.27165,1.27085,1.27165,37400000.0
2009-03-06 19:05:00,1.27175,1.2723,1.27095,1.27105,32000000.0
2009-03-06 19:06:00,1.2711,1.2719,1.271,1.2716,67000000.0
2009-03-06 19:07:00,1.27165,1.2722,1.2714,1.27185,56800000.0
2009-03-06 19:08:00,1.27195,1.2723,1.27185,1.27205,42400000.0
2009-03-06 19:09:00,1.27185,1.27185,1.27175,1.27185,10200000.0
2009-03-06 19:10:00,1.27185,1.27275,1.2712,1.2714,54600000.0
2009-03-06 19:11:00,1.2714,1.2714,1.2714,1.2714,16000000.0
2009-03-06 19:12:00,1.2714,1.2714,1.27095,1.2711,9400000.0
2009-03-06 19:13:00,1.27125,1.2727,1.2709,1.2725,35200000.0
2009-03-06 19:14:00,1.2723,1.2724,1.272,1.27235,16800000.0
2009-03-06 19:15:00,1.2722,1.27225,1.272,1.27225,5600000.0
2009-03-06 19:16:00,1.27235,1.27235,1.27125,1.27145,34400000.0
2009-03-06 19:17:00,1.27155,1.27155,1.27135,1.27135,2400000.0
2009-03-06 19:18:00,1.27135,1.2715,1.2712,1.2713,20200000.0
2009-03-06 19:19:00,1.2713,1.27135,1.2712,1.2712,31200000.0
2009-03-06 19:20:00,1.2712,1.2712,1.2711,1.2711,13000000.0
2009-03-06 19:21:00,1.2711,1.2711,1.271,1.271,15000000.0
2009-03-06 19:22:00,1.271,1.2715,1.271,1.2715,15400000.0
2009-03-06 19:23:00,1.27115,1.2715,1.2709,1.27115,30800000.0
2009-03-06 19:24:00,1.27135,1.2714,1.2709,1.2709,40800000.0
2009-03-06 19:25:00,1.2709,1.2709,1.2708,1.2708,27000000.0
2009-03-06 19:26:00,1.2708,1.27115,1.27055,1.27085,54800000.0
2009-03-06 19:27:00,1.2709,1.27185,1.27075,1.2718,58200000.0
2009-03-06 19:28:00,1.27195,1.2723,1.2715,1.2715,27400000.0
2009-03-06 19:29:00,1.27165,1.2718,1.2716,1.2716,15000000.0
2009-03-06 19:30:00,1.27145,1.2718,1.2708,1.27135,44400000.0
2009-03-06 19:31:00,1.2713,1.2714,1.271,1.2712,36200000.0
2009-03-06 19:32:00,1.2715,1.27155,1.2709,1.271,53200000.0
2009-03-06 19:33:00,1.271,1.27135,1.2708,1.2709,38000000.0
2009-03-06 19:34:00,1.2709,1.27095,1.2707,1.2708,32200000.0
2009-03-06 19:35:00,1.27095,1.27095,1.2706,1.2707,28600000.0
2009-03-06 19:36:00,1.2707,1.27125,1.2706,1.2707,32600000.0
2009-03-06 19:37:00,1.27065,1.27115,1.27055,1.27055,18000000.0
2009-03-06 19:38:00,1.2706,1.2715,1.2706,1.2715,28200000.0
2009-03-06 19:39:00,1.27105,1.2712,1.2704,1.2706,50400000.0
2009-03-06 19:40:00,1.27065,1.271,1.27025,1.27045,56000000.0
2009-03-06 19:41:00,1.2706,1.27065,1.2703,1.2704,6200000.0
2009-03-06 19:42:00,1.2704,1.27045,1.27025,1.2703,23400000.0
2009-03-06 19:43:00,1.2703,1.2715,1.2701,1.2714,64200000.0
2009-03-06 19:44:00,1.27145,1.2718,1.2711,1.2718,36600000.0
2009-03-06 19:45:00,1.2716,1.27175,1.27035,1.2705,46800000.0
2009-03-06 19:46:00,1.2705,1.271,1.2705,1.27065,52800000.0
2009-03-06 19:47:00,1.27065,1.2717,1.2706,1.271,31800000.0
2009-03-06 19:48:00,1.27125,1.27145,1.27105,1.27125,7000000.0
2009-03-06 19:49:00,1.27145,1.27185,1.27085,1.27095,22400000.0
2009-03-06 19:50:00,1.2709,1.27195,1.2706,1.2719,29000000.0
2009-03-06 19:51:00,1.2718,1.2718,1.27065,1.27075,25600000.0
2009-03-06 19:52:00,1.2709,1.2719,1.27085,1.2718,25000000.0
2009-03-06 19:53:00,1.27185,1.27205,1.2682,1.27045,83900000.0
2009-03-06 19:54:00,1.27045,1.27085,1.27035,1.27055,54400000.0
2009-03-06 19:55:00,1.27045,1.2705,1.2675,1.2705,118800000.0
2009-03-06 19:56:00,1.2706,1.2709,1.2706,1.2709,13400000.0
2009-03-06 19:57:00,1.2709,1.2725,1.2709,1.2721,55200000.0
2009-03-06 19:58:00,1.27215,1.2726,1.27155,1.27225,60200000.0
2009-03-06 19:59:00,1.27205,1.27275,1.2715,1.2718,72000000.0
2009-03-06 20:00:00,1.2718,1.2718,1.2708,1.2713,52000000.0
2009-03-06 20:01:00,1.2713,1.27175,1.27005,1.27005,70200000.0
2009-03-06 20:02:00,1.27,1.2709,1.27,1.2709,43400000.0
2009-03-06 20:03:00,1.2709,1.271,1.27035,1.27095,30000000.0
2009-03-06 20:04:00,1.271,1.2711,1.271,1.271,7000000.0
2009-03-06 20:05:00,1.27095,1.27095,1.2696,1.2696,8600000.0
2009-03-06 20:06:00,1.26955,1.2712,1.26855,1.27045,111800000.0
2009-03-06 20:07:00,1.27045,1.27065,1.27045,1.2706,16200000.0
2009-03-06 20:08:00,1.27065,1.27125,1.27065,1.27065,37400000.0
2009-03-06 20:09:00,1.27045,1.2716,1.2704,1.2716,26600000.0
2009-03-06 20:10:00,1.2716,1.27245,1.2716,1.27175,46200000.0
2009-03-06 20:11:00,1.2717,1.27315,1.2717,1.2723,73400000.0
2009-03-06 20:12:00,1.2723,1.2723,1.27165,1.27175,32000000.0
2009-03-06 20:13:00,1.27175,1.2723,1.27175,1.27225,29400000.0
2009-03-06 20:14:00,1.27225,1.27225,1.27145,1.27175,42600000.0
2009-03-06 20:15:00,1.27195,1.27345,1.2718,1.27225,53400000.0
2009-03-06 20:16:00,1.2722,1.2722,1.27155,1.2717,12600000.0
2009-03-06 20:17:00,1.2717,1.2717,1.2716,1.2716,35200000.0
2009-03-06 20:18:00,1.2716,1.2716,1.2715,1.2715,14400000.0
2009-03-06 20:19:00,1.2715,1.2715,1.2715,1.2715,8000000.0
2009-03-06 20:20:00,1.2715,1.2715,1.2713,1.2713,28600000.0
2009-03-06 20:21:00,1.2713,1.2713,1.2712,1.2712,15000000.0
2009-03-06 20:22:00,1.2712,1.27185,1.2711,1.27185,27400000.0
2009-03-06 20:23:00,1.27205,1.27265,1.27185,1.2723,15000000.0
2009-03-06 20:24:00,1.27205,1.27205,1.2712,1.2715,60000000.0
2009-03-06 20:25:00,1.2717,1.2726,1.27165,1.27245,22600000.0
2009-03-06 20:26:00,1.2723,1.2725,1.2723,1.2723,12600000.0
2009-03-06 20:27:00,1.2726,1.27315,1.2726,1.2729,8400000.0
2009-03-06 20:28:00,1.2729,1.2733,1.27215,1.27245,50800000.0
2009-03-06 20:29:00,1.2721,1.27245,1.2717,1.2717,44800000.0
2009-03-06 20:30:00,1.2717,1.2717,1.2717,1.2717,7000000.0
2009-03-06 20:31:00,1.2717,1.2717,1.2716,1.2716,10000000.0
2009-03-06 20:32:00,1.2716,1.2716,1.27135,1.2715,18400000.0
2009-03-06 20:33:00,1.2715,1.2715,1.2715,1.2715,20000000.0
2009-03-06 20:34:00,1.2715,1.27235,1.2714,1.27225,30000000.0
2009-03-06 20:35:00,1.2724,1.27285,1.27185,1.2725,31600000.0
2009-03-06 20:36:00,1.2727,1.27325,1.2724,1.2726,26600000.0
2009-03-06 20:37:00,1.27265,1.27325,1.2725,1.27285,19800000.0
2009-03-06 20:38:00,1.27255,1.273,1.27225,1.27225,14000000.0
2009-03-06 20:39:00,1.27205,1.2727,1.27185,1.27245,16400000.0
2009-03-06 20:40:00,1.2725,1.2725,1.27225,1.2723,29600000.0
2009-03-06 20:41:00,1.2723,1.2723,1.2722,1.2722,12000000.0
2009-03-06 20:42:00,1.2722,1.2722,1.2721,1.2721,14400000.0
2009-03-06 20:43:00,1.2721,1.27265,1.272,1.2721,42200000.0
2009-03-06 20:44:00,1.2721,1.2721,1.27185,1.2719,34400000.0
2009-03-06 20:45:00,1.27205,1.2721,1.2718,1.272,21600000.0
2009-03-06 20:46:00,1.272,1.272,1.2719,1.2719,10000000.0
2009-03-06 20:47:00,1.2719,1.27335,1.2719,1.2731,48800000.0
2009-03-06 20:48:00,1.2729,1.2732,1.2717,1.27205,45000000.0
2009-03-06 20:49:00,1.27205,1.27285,1.27205,1.27255,37200000.0
2009-03-06 20:50:00,1.27265,1.27315,1.2724,1.27315,25800000.0
2009-03-06 20:51:00,1.2731,1.27325,1.2727,1.27275,16800000.0
2009-03-06 20:52:00,1.27285,1.2735,1.2728,1.273,22800000.0
2009-03-06 20:53:00,1.273,1.273,1.2728,1.27285,11200000.0
2009-03-06 20:54:00,1.273,1.2732,1.2728,1.2728,7000000.0
2009-03-06 20:55:00,1.27245,1.27245,1.2722,1.2723,14600000.0
2009-03-06 20:56:00,1.2723,1.2723,1.2722,1.2722,5000000.0
2009-03-06 20:57:00,1.2725,1.2731,1.27205,1.2731,35800000.0
2009-03-06 20:58:00,1.273,1.2736,1.2721,1.27255,67000000.0
2009-03-06 20:59:00,1.2727,1.27275,1.27055,1.2711,40400000.0
2009-03-06 21:00:00,1.27145,1.274,1.27145,1.2722,72000000.0
2009-03-06 21:01:00,1.27185,1.27305,1.27185,1.27225,33800000.0
2009-03-06 21:02:00,1.27245,1.2735,1.27205,1.2727,45800000.0
2009-03-06 21:03:00,1.2725,1.2727,1.27235,1.2727,9800000.0
2009-03-06 21:04:00,1.273,1.2739,1.2725,1.2727,47200000.0
2009-03-06 21:05:00,1.27275,1.27275,1.27205,1.27265,28000000.0
2009-03-06 21:06:00,1.27275,1.27365,1.27275,1.273,26600000.0
2009-03-06 21:07:00,1.27305,1.2733,1.27305,1.2733,23800000.0
2009-03-06 21:08:00,1.27325,1.27385,1.27255,1.2726,25400000.0
2009-03-06 21:09:00,1.2726,1.273,1.2724,1.273,14000000.0
2009-03-06 21:10:00,1.2728,1.27335,1.27215,1.27335,44400000.0
2009-03-06 21:11:00,1.27315,1.2736,1.27295,1.27305,14000000.0
2009-03-06 21:12:00,1.27305,1.2734,1.27245,1.27265,28000000.0
2009-03-06 21:13:00,1.2728,1.27305,1.2728,1.27285,9800000.0
2009-03-06 21:14:00,1.27305,1.2734,1.27305,1.27305,7000000.0
2009-03-06 21:15:00,1.27255,1.27315,1.27235,1.273,25400000.0
2009-03-06 21:16:00,1.273,1.2734,1.273,1.2734,16800000.0
2009-03-06 21:17:00,1.27335,1.2735,1.27315,1.27335,15400000.0
2009-03-06 21:18:00,1.27335,1.27335,1.2721,1.2725,16800000.0
2009-03-06 21:19:00,1.27255,1.2733,1.2719,1.2727,52000000.0
2009-03-06 21:20:00,1.2725,1.27255,1.27245,1.27245,7000000.0
2009-03-06 21:21:00,1.27255,1.273,1.2721,1.27255,38200000.0
2009-03-06 21:22:00,1.2727,1.2727,1.2721,1.2721,12600000.0
2009-03-06 21:23:00,1.27215,1.27245,1.27205,1.27245,35000000.0
2009-03-06 21:24:00,1.27255,1.27255,1.27205,1.27215,12600000.0
2009-03-06 21:25:00,1.2721,1.27295,1.2715,1.2715,31000000.0
2009-03-06 21:26:00,1.27165,1.2721,1.27165,1.2721,12600000.0
2009-03-06 21:27:00,1.27215,1.2731,1.27215,1.2729,9800000.0
2009-03-06 21:28:00,1.2727,1.27345,1.2727,1.27345,12600000.0
2009-03-06 21:29:00,1.2728,1.2751,1.2728,1.27425,35300000.0
2009-03-06 21:30:00,1.27435,1.2746,1.27345,1.27395,22400000.0
2009-03-06 21:31:00,1.27395,1.27395,1.2729,1.27315,24000000.0
2009-03-06 21:32:00,1.2732,1.27335,1.27275,1.27295,12600000.0
2009-03-06 21:33:00,1.273,1.27305,1.27295,1.27305,4200000.0
2009-03-06 21:34:00,1.2731,1.2733,1.27305,1.27305,8400000.0
2009-03-06 21:35:00,1.27315,1.27355,1.27285,1.27305,27000000.0
2009-03-06 21:36:00,1.27285,1.27385,1.27275,1.27345,22400000.0
2009-03-06 21:37:00,1.27365,1.27385,1.27245,1.27275,18200000.0
2009-03-06 21:38:00,1.2729,1.2735,1.27275,1.2735,25400000.0
2009-03-06 21:39:00,1.27335,1.27335,1.27295,1.27315,10000000.0
2009-03-06 21:40:00,1.2733,1.2733,1.27315,1.27315,5600000.0
2009-03-06 21:41:00,1.273,1.2735,1.273,1.2735,4200000.0
2009-03-06 21:42:00,1.2732,1.2736,1.2729,1.2734,23000000.0
2009-03-06 21:43:00,1.2732,1.2732,1.2721,1.27235,20200000.0
2009-03-06 21:44:00,1.2723,1.2733,1.27215,1.2726,35600000.0
2009-03-06 21:45:00,1.27195,1.27235,1.2718,1.272,39800000.0
2009-03-06 21:46:00,1.272,1.27235,1.27195,1.272,25200000.0
2009-03-06 21:47:00,1.272,1.272,1.2705,1.27145,47200000.0
2009-03-06 21:48:00,1.27165,1.27235,1.27065,1.27145,36400000.0
2009-03-06 21:49:00,1.27145,1.27165,1.27105,1.27145,37800000.0
2009-03-06 21:50:00,1.27165,1.27245,1.27165,1.2723,19600000.0
2009-03-06 21:51:00,1.27205,1.2721,1.2709,1.27105,57600000.0
2009-03-06 21:52:00,1.27105,1.2721,1.27095,1.27155,26800000.0
2009-03-06 21:53:00,1.27165,1.2718,1.27095,1.2711,49400000.0
2009-03-06 21:54:00,1.27105,1.27125,1.27095,1.27125,32000000.0
2009-03-06 21:55:00,1.27105,1.2717,1.2707,1.2715,60800000.0
2009-03-06 21:56:00,1.27165,1.27225,1.2716,1.2717,32400000.0
2009-03-06 21:57:00,1.27165,1.27335,1.27165,1.27335,59000000.0
2009-03-06 21:58:00,1.2737,1.27385,1.2729,1.27315,53200000.0
2009-03-06 21:59:00,1.27335,1.2734,1.27175,1.27295,22200000.0
2009-03-06 22:00:00,1.27305,1.2732,1.27145,1.27155,51200000.0
2009-03-06 22:01:00,1.27155,1.27215,1.2714,1.27215,22400000.0
2009-03-06 22:02:00,1.2716,1.27225,1.2716,1.2722,11000000.0
2009-03-06 22:03:00,1.27225,1.27235,1.27165,1.27235,12800000.0
2009-03-06 22:04:00,1.27245,1.2729,1.2724,1.2729,19600000.0
2009-03-06 22:05:00,1.2731,1.2731,1.2729,1.2729,2800000.0
2009-03-06 22:06:00,1.27295,1.27315,1.27265,1.27275,11200000.0
2009-03-06 22:07:00,1.2724,1.27265,1.2724,1.27265,2800000.0
2009-03-06 22:08:00,1.2725,1.27255,1.2722,1.27245,7000000.0
2009-03-06 22:09:00,1.2725,1.2727,1.2724,1.2724,9800000.0
2009-03-06 22:10:00,1.27265,1.2727,1.27265,1.2727,2800000.0
2009-03-06 22:11:00,1.2725,1.27275,1.2723,1.27255,11200000.0
2009-03-06 22:12:00,1.27255,1.27335,1.27225,1.2723,29600000.0
2009-03-06 22:13:00,1.27235,1.27275,1.27235,1.27275,11200000.0
2009-03-06 22:14:00,1.27255,1.27275,1.27215,1.27255,21200000.0
2009-03-06 22:15:00,1.27235,1.27265,1.27235,1.27265,9800000.0
2009-03-06 22:16:00,1.27265,1.2734,1.2725,1.27255,42200000.0
2009-03-06 22:17:00,1.2733,1.2733,1.27295,1.27325,12600000.0
2009-03-06 22:18:00,1.27315,1.27315,1.27255,1.2727,5600000.0
2009-03-06 22:19:00,1.2726,1.2727,1.2726,1.2727,8400000.0
2009-03-06 22:20:00,1.27245,1.2725,1.27165,1.27165,36600000.0
2009-03-06 22:21:00,1.27185,1.2719,1.2716,1.2716,21000000.0
2009-03-06 22:22:00,1.2716,1.27185,1.2715,1.27165,12600000.0
2009-03-06 22:23:00,1.2718,1.2731,1.2718,1.2729,19600000.0
2009-03-06 22:24:00,1.27345,1.27345,1.27195,1.27235,15600000.0
2009-03-06 22:25:00,1.2724,1.2725,1.2714,1.27155,30800000.0
2009-03-06 22:26:00,1.27155,1.2722,1.2715,1.2722,19600000.0
2009-03-06 22:27:00,1.2722,1.2728,1.2722,1.27265,12600000.0
2009-03-06 22:28:00,1.2729,1.2729,1.27175,1.27185,11200000.0
2009-03-06 22:29:00,1.27195,1.27245,1.2718,1.2724,22400000.0
2009-03-06 22:30:00,1.27225,1.27275,1.272,1.2726,23000000.0
2009-03-06 22:31:00,1.27265,1.27275,1.27255,1.27255,11200000.0
2009-03-06 22:32:00,1.2727,1.2733,1.2727,1.27315,21200000.0
2009-03-06 22:33:00,1.27315,1.27405,1.27305,1.2737,16800000.0
2009-03-06 22:34:00,1.2735,1.2741,1.27265,1.2739,43600000.0
2009-03-06 22:35:00,1.2737,1.27455,1.27325,1.27385,35200000.0
2009-03-06 22:36:00,1.27385,1.2739,1.2732,1.2733,73600000.0
2009-03-06 22:37:00,1.2733,1.2735,1.27275,1.2735,71400000.0
2009-03-06 22:38:00,1.2734,1.27395,1.2734,1.27395,61000000.0
2009-03-06 22:39:00,1.27395,1.274,1.27395,1.274,49200000.0
2009-03-06 22:40:00,1.274,1.274,1.274,1.274,14400000.0
2009-03-06 22:41:00,1.274,1.27425,1.2739,1.2741,37800000.0
2009-03-06 22:42:00,1.2743,1.2747,1.2741,1.2742,22800000.0
2009-03-06 22:43:00,1.2742,1.27435,1.2741,1.27435,20200000.0
2009-03-06 22:44:00,1.27475,1.27485,1.27395,1.27435,97400000.0
2009-03-06 22:45:00,1.2743,1.27475,1.2743,1.2744,25000000.0
2009-03-06 22:46:00,1.27425,1.2749,1.27425,1.2744,224600000.0
2009-03-06 22:47:00,1.2744,1.2758,1.27435,1.2748,29600000.0
2009-03-06 22:48:00,1.2748,1.27495,1.2742,1.27485,52000000.0
2009-03-06 22:49:00,1.27495,1.27505,1.2744,1.2746,72200000.0
2009-03-06 22:50:00,1.2746,1.2747,1.27435,1.2747,60400000.0
2009-03-06 22:51:00,1.27445,1.2748,1.27445,1.2748,12400000.0
2009-03-06 22:52:00,1.2754,1.2754,1.27455,1.2748,72400000.0
2009-03-06 22:53:00,1.2748,1.2749,1.27455,1.2749,102000000.0
2009-03-06 22:54:00,1.2749,1.2749,1.27415,1.27415,69400000.0
2009-03-06 22:55:00,1.27425,1.2755,1.27425,1.2755,72400000.0
2009-03-06 22:56:00,1.2749,1.27565,1.27445,1.2754,64200000.0
2009-03-06 22:57:00,1.2754,1.2757,1.27475,1.2757,31400000.0
2009-03-06 22:58:00,1.2759,1.2759,1.27465,1.27525,35600000.0
2009-03-06 22:59:00,1.2753,1.2768,1.2749,1.275,48800000.0
2009-03-06 23:00:00,1.27445,1.27605,1.27445,1.2746,42200000.0
2009-03-06 23:01:00,1.2747,1.2761,1.2746,1.27585,65800000.0
2009-03-06 23:02:00,1.2763,1.27685,1.27615,1.27645,22600000.0
2009-03-06 23:03:00,1.2765,1.27665,1.2754,1.2758,21600000.0
2009-03-06 23:04:00,1.2759,1.2765,1.27555,1.2764,18200000.0
2009-03-06 23:05:00,1.27605,1.27675,1.27565,1.27565,39400000.0
2009-03-06 23:06:00,1.2759,1.2765,1.2758,1.2758,18200000.0
2009-03-06 23:07:00,1.27595,1.27595,1.2754,1.2755,23600000.0
2009-03-06 23:08:00,1.2755,1.2755,1.2754,1.2754,6400000.0
2009-03-06 23:09:00,1.2753,1.2753,1.2753,1.2753,4800000.0
2009-03-06 23:10:00,1.2753,1.2753,1.2751,1.2751,19200000.0
2009-03-06 23:11:00,1.27385,1.2749,1.27385,1.2749,3000000.0
2009-03-06 23:12:00,1.27385,1.2751,1.27385,1.2751,4600000.0
2009-03-06 23:13:00,1.27445,1.27465,1.27445,1.27465,2800000.0
2009-03-06 23:14:00,1.2743,1.2745,1.2743,1.2744,13400000.0
2009-03-06 23:15:00,1.2744,1.2744,1.27405,1.27425,5800000.0
2009-03-06 23:16:00,1.27435,1.27575,1.27435,1.27555,22400000.0
2009-03-06 23:17:00,1.2756,1.2756,1.275,1.275,5600000.0
2009-03-06 23:18:00,1.27525,1.27525,1.27395,1.2742,38800000.0
2009-03-06 23:19:00,1.2743,1.2743,1.2741,1.2742,12600000.0
2009-03-06 23:20:00,1.2742,1.2742,1.27345,1.27345,62400000.0
2009-03-06 23:21:00,1.2736,1.274,1.2736,1.2739,19200000.0
2009-03-06 23:22:00,1.2739,1.2739,1.27275,1.2733,11200000.0
2009-03-06 23:23:00,1.2727,1.2732,1.2727,1.2732,4600000.0
2009-03-06 23:24:00,1.2732,1.2732,1.2731,1.2732,19200000.0
2009-03-06 23:25:00,1.2732,1.2732,1.2731,1.2731,41600000.0
2009-03-06 23:26:00,1.2731,1.2731,1.27245,1.2725,136000000.0
2009-03-06 23:27:00,1.2726,1.273,1.2725,1.27265,43000000.0
2009-03-06 23:28:00,1.27275,1.273,1.27255,1.273,30400000.0
2009-03-06 23:29:00,1.273,1.2731,1.2725,1.2731,72800000.0
2009-03-06 23:30:00,1.273,1.2735,1.27295,1.2735,31200000.0
2009-03-06 23:31:00,1.2735,1.2735,1.2733,1.2733,4600000.0
2009-03-06 23:32:00,1.2734,1.27415,1.27335,1.2734,27200000.0
2009-03-06 23:33:00,1.27385,1.27385,1.27385,1.27385,1600000.0
2009-03-06 23:34:00,1.27335,1.274,1.27335,1.274,7800000.0
2009-03-06 23:35:00,1.274,1.274,1.2729,1.2734,4600000.0
2009-03-06 23:36:00,1.27365,1.2737,1.27365,1.2737,4600000.0
2009-03-06 23:37:00,1.2737,1.2737,1.2736,1.2737,6200000.0
2009-03-06 23:38:00,1.2737,1.27375,1.2737,1.2737,18600000.0
2009-03-06 23:39:00,1.2737,1.2737,1.2729,1.2736,25400000.0
2009-03-06 23:40:00,1.27305,1.2736,1.27305,1.2736,36800000.0
2009-03-06 23:41:00,1.2736,1.2736,1.2735,1.2735,38400000.0
2009-03-06 23:42:00,1.2735,1.2735,1.2734,1.2734,44800000.0
2009-03-06 23:43:00,1.2734,1.27365,1.27305,1.2731,27000000.0
2009-03-06 23:44:00,1.2732,1.2746,1.273,1.2732,33600000.0
2009-03-06 23:45:00,1.27335,1.27415,1.2732,1.27355,38400000.0
2009-03-06 23:46:00,1.2732,1.2735,1.2732,1.2734,28800000.0
2009-03-06 23:47:00,1.2733,1.27365,1.27305,1.27365,28800000.0
2009-03-06 23:48:00,1.27405,1.27445,1.2733,1.2738,24000000.0
2009-03-06 23:49:00,1.2738,1.2738,1.2737,1.2737,49600000.0
2009-03-06 23:50:00,1.2737,1.2737,1.2736,1.2736,9600000.0
2009-03-06 23:51:00,1.2735,1.2735,1.2711,1.27315,6400000.0
2009-03-06 23:52:00,1.2735,1.2735,1.2735,1.2735,6400000.0
2009-03-06 23:53:00,1.2735,1.2735,1.2735,1.2735,19200000.0
2009-03-06 23:54:00,1.2723,1.27345,1.27195,1.272,46400000.0
2009-03-06 23:55:00,1.27215,1.2725,1.2719,1.2725,46400000.0
2009-03-06 23:56:00,1.2725,1.27345,1.2721,1.27245,83000000.0
2009-03-06 23:57:00,1.2726,1.2726,1.27205,1.2725,27200000.0
2009-03-06 23:58:00,1.27265,1.2744,1.27255,1.27295,36800000.0
2009-03-06 23:59:00,1.2723,1.2739,1.2723,1.273,22400000.0
2009-03-09 00:00:00,1.2729,1.2734,1.2729,1.2734,3800000.0
2009-03-09 00:01:00,1.27285,1.273,1.27245,1.2727,5600000.0
2009-03-09 00:02:00,1.273,1.27335,1.27145,1.27145,8400000.0
2009-03-09 00:03:00,1.27175,1.2735,1.27085,1.27315,22400000.0
2009-03-09 00:04:00,1.27315,1.27315,1.27315,1.27315,1400000.0
2009-03-09 00:05:00,1.27315,1.27315,1.2724,1.273,7000000.0
2009-03-09 00:06:00,1.27295,1.2733,1.27295,1.27325,7000000.0
2009-03-09 00:07:00,1.27315,1.27445,1.27095,1.2722,32000000.0
2009-03-09 00:08:00,1.2724,1.2724,1.2722,1.27235,22400000.0
2009-03-09 00:09:00,1.27235,1.27235,1.27225,1.27225,5600000.0
2009-03-09 00:10:00,1.2722,1.27275,1.2713,1.27275,22000000.0
2009-03-09 00:11:00,1.27285,1.27285,1.2714,1.27235,16000000.0
2009-03-09 00:12:00,1.27235,1.27255,1.2712,1.2712,29600000.0
2009-03-09 00:13:00,1.2714,1.27155,1.2714,1.27155,7000000.0
2009-03-09 00:14:00,1.27155,1.27155,1.27155,1.27155,4200000.0
2009-03-09 00:15:00,1.2716,1.27205,1.2716,1.27205,4200000.0
2009-03-09 00:16:00,1.27225,1.27225,1.27225,1.27225,1400000.0
2009-03-09 00:17:00,1.2724,1.27295,1.2722,1.27295,14000000.0
2009-03-09 00:18:00,1.2731,1.2733,1.2725,1.27265,17000000.0
2009-03-09 00:19:00,1.2727,1.2733,1.2727,1.2733,5600000.0
2009-03-09 00:20:00,1.27335,1.27345,1.27335,1.27345,5600000.0
2009-03-09 00:21:00,1.2732,1.27335,1.2728,1.2731,16800000.0
2009-03-09 00:22:00,1.2732,1.2732,1.2732,1.2732,2800000.0
2009-03-09 00:23:00,1.2732,1.2732,1.2732,1.2732,2800000.0
2009-03-09 00:24:00,1.2733,1.2733,1.2733,1.2733,1400000.0
2009-03-09 00:25:00,1.27325,1.27325,1.27325,1.27325,2800000.0
2009-03-09 00:26:00,1.27325,1.27325,1.2729,1.27315,8400000.0
2009-03-09 00:27:00,1.27325,1.27325,1.27255,1.2727,18200000.0
2009-03-09 00:28:00,1.2727,1.2728,1.27245,1.2727,9800000.0
2009-03-09 00:29:00,1.27217,1.27217,1.27217,1.27217,8800000.0
2009-03-09 00:30:00,1.2727,1.27325,1.2727,1.27325,8800000.0
2009-03-09 00:31:00,1.2732,1.27385,1.2732,1.27385,4200000.0
2009-03-09 00:32:00,1.27315,1.27315,1.2726,1.27295,11400000.0
2009-03-09 00:33:00,1.27305,1.2732,1.27205,1.27255,68200000.0
2009-03-09 00:34:00,1.27265,1.2729,1.2719,1.2728,49200000.0
2009-03-09 00:35:00,1.2728,1.27335,1.2728,1.2733,8400000.0
2009-03-09 00:36:00,1.2734,1.2734,1.27335,1.27335,5600000.0
2009-03-09 00:37:00,1.27213,1.27213,1.27185,1.27195,8400000.0
2009-03-09 00:38:00,1.27335,1.27345,1.27335,1.27335,8400000.0
2009-03-09 00:39:00,1.27345,1.27345,1.27335,1.27335,4200000.0
2009-03-09 00:40:00,1.27325,1.27335,1.27325,1.27325,4200000.0
2009-03-09 00:41:00,1.27325,1.27325,1.2727,1.2729,9800000.0
2009-03-09 00:42:00,1.27225,1.27225,1.27152,1.27215,18400000.0
2009-03-09 00:43:00,1.27305,1.27375,1.27295,1.273,18400000.0
2009-03-09 00:44:00,1.273,1.27305,1.273,1.27305,4200000.0
2009-03-09 00:45:00,1.2732,1.2732,1.27315,1.27315,5600000.0
2009-03-09 00:46:00,1.27305,1.27305,1.27305,1.27305,1400000.0
2009-03-09 00:47:00,1.27295,1.27295,1.2727,1.27275,5600000.0
2009-03-09 00:48:00,1.272,1.272,1.27145,1.27152,1400000.0
2009-03-09 00:49:00,1.27275,1.27275,1.27275,1.27275,1400000.0
2009-03-09 00:50:00,1.27208,1.27275,1.2718,1.27198,7000000.0
2009-03-09 00:51:00,1.27235,1.2727,1.27195,1.2727,11400000.0
2009-03-09 00:52:00,1.2727,1.2727,1.2727,1.2727,1400000.0
2009-03-09 00:53:00,1.27188,1.2725,1.27188,1.2725,5500000.0
2009-03-09 00:54:00,1.2725,1.2725,1.27168,1.27215,7600000.0
2009-03-09 00:55:00,1.2725,1.2725,1.27205,1.27215,8600000.0
2009-03-09 00:56:00,1.27235,1.2727,1.27167,1.27167,37400000.0
2009-03-09 00:57:00,1.2718,1.2718,1.2718,1.2718,1600000.0
2009-03-09 00:58:00,1.2725,1.2725,1.27245,1.27245,5800000.0
2009-03-09 00:59:00,1.27134,1.27134,1.27084,1.27104,21800000.0
2009-03-09 01:00:00,1.27188,1.27245,1.27188,1.27215,21800000.0
2009-03-09 01:01:00,1.2721,1.27225,1.27025,1.2712,10400000.0
2009-03-09 01:02:00,1.2714,1.2717,1.2714,1.2717,13200000.0
2009-03-09 01:03:00,1.27175,1.2722,1.2717,1.2722,12600000.0
2009-03-09 01:04:00,1.2723,1.2723,1.27075,1.2708,7800000.0
2009-03-09 01:05:00,1.2709,1.27135,1.2709,1.27135,21800000.0
2009-03-09 01:06:00,1.27155,1.2721,1.27155,1.27195,9200000.0
2009-03-09 01:07:00,1.27099,1.27175,1.27077,1.27165,31600000.0
2009-03-09 01:08:00,1.27195,1.27195,1.27145,1.2717,31600000.0
2009-03-09 01:09:00,1.27165,1.27165,1.27155,1.27155,10600000.0
2009-03-09 01:10:00,1.2716,1.27235,1.27155,1.27235,7600000.0
2009-03-09 01:11:00,1.27255,1.27255,1.27045,1.271,33800000.0
2009-03-09 01:12:00,1.27125,1.2719,1.27125,1.2719,2800000.0
2009-03-09 01:13:00,1.2712,1.2721,1.2712,1.2716,26600000.0
2009-03-09 01:14:00,1.2714,1.27225,1.2709,1.27135,38400000.0
2009-03-09 01:15:00,1.2715,1.2716,1.2708,1.2714,45200000.0
2009-03-09 01:16:00,1.2715,1.2719,1.2715,1.27155,21000000.0
2009-03-09 01:17:00,1.2717,1.272,1.2716,1.27165,31200000.0
2009-03-09 01:18:00,1.27165,1.2725,1.2715,1.27185,72000000.0
2009-03-09 01:19:00,1.2719,1.2719,1.2719,1.2719,1400000.0
2009-03-09 01:20:00,1.27205,1.2727,1.27165,1.2727,22200000.0
2009-03-09 01:21:00,1.27275,1.27275,1.27215,1.27255,14800000.0
2009-03-09 01:22:00,1.2727,1.27355,1.2718,1.27285,34000000.0
2009-03-09 01:23:00,1.2727,1.2729,1.27165,1.27165,7400000.0
2009-03-09 01:24:00,1.27205,1.27235,1.27205,1.27235,6200000.0
2009-03-09 01:25:00,1.2726,1.2728,1.2726,1.2727,9200000.0
2009-03-09 01:26:00,1.2727,1.273,1.2727,1.27275,24000000.0
2009-03-09 01:27:00,1.2729,1.27305,1.2725,1.27265,46400000.0
2009-03-09 01:28:00,1.2728,1.27305,1.2728,1.27305,8000000.0
2009-03-09 01:29:00,1.27295,1.27295,1.27285,1.2729,6400000.0
2009-03-09 01:30:00,1.27295,1.2731,1.27295,1.273,20400000.0
2009-03-09 01:31:00,1.273,1.27305,1.2729,1.2729,12800000.0
2009-03-09 01:32:00,1.273,1.273,1.2729,1.2729,11200000.0
2009-03-09 01:33:00,1.27285,1.27285,1.2719,1.2725,58600000.0
2009-03-09 01:34:00,1.2724,1.27255,1.27235,1.27255,34000000.0
2009-03-09 01:35:00,1.27255,1.27305,1.27255,1.273,16400000.0
2009-03-09 01:36:00,1.273,1.2731,1.273,1.2731,6000000.0
2009-03-09 01:37:00,1.27305,1.2731,1.27275,1.2728,15600000.0
2009-03-09 01:38:00,1.2729,1.27305,1.27285,1.27285,12600000.0
2009-03-09 01:39:00,1.2729,1.273,1.2729,1.273,7400000.0
2009-03-09 01:40:00,1.273,1.27325,1.2728,1.2731,24600000.0
2009-03-09 01:41:00,1.2732,1.2732,1.2732,1.2732,1400000.0
2009-03-09 01:42:00,1.2731,1.2731,1.2721,1.27305,30000000.0
2009-03-09 01:43:00,1.27305,1.2731,1.2717,1.27245,16600000.0
2009-03-09 01:44:00,1.2722,1.2722,1.2722,1.2722,3200000.0
2009-03-09 01:45:00,1.2724,1.27265,1.2724,1.27265,6200000.0
2009-03-09 01:46:00,1.27255,1.27285,1.2714,1.2714,78600000.0
2009-03-09 01:47:00,1.27185,1.27255,1.27185,1.27255,40800000.0
2009-03-09 01:48:00,1.2728,1.2728,1.272,1.2723,10400000.0
2009-03-09 01:49:00,1.2724,1.27265,1.2716,1.2716,31800000.0
2009-03-09 01:50:00,1.2717,1.27185,1.2716,1.2717,7200000.0
2009-03-09 01:51:00,1.27195,1.27195,1.2716,1.2716,2800000.0
2009-03-09 01:52:00,1.2718,1.2718,1.2716,1.2716,13200000.0
2009-03-09 01:53:00,1.27175,1.2719,1.2715,1.2716,10600000.0
2009-03-09 01:54:00,1.27165,1.27165,1.27165,1.27165,2800000.0
2009-03-09 01:55:00,1.2717,1.2719,1.2716,1.27175,11400000.0
2009-03-09 01:56:00,1.27175,1.27215,1.27165,1.27215,22600000.0
2009-03-09 01:57:00,1.2721,1.27215,1.27185,1.27185,17600000.0
2009-03-09 01:58:00,1.27275,1.27325,1.27251,1.27251,22400000.0
2009-03-09 01:59:00,1.2714,1.2719,1.2714,1.27155,22400000.0
2009-03-09 02:00:00,1.27175,1.27225,1.27145,1.27145,25600000.0
2009-03-09 02:01:00,1.2717,1.27205,1.27165,1.2717,17200000.0
2009-03-09 02:02:00,1.2716,1.2716,1.2712,1.2713,7200000.0
2009-03-09 02:03:00,1.27165,1.2718,1.27155,1.27165,17600000.0
2009-03-09 02:04:00,1.2717,1.2723,1.2717,1.2723,7000000.0
2009-03-09 02:05:00,1.2722,1.2723,1.2721,1.2721,11200000.0
2009-03-09 02:06:00,1.2722,1.2723,1.272,1.27225,22800000.0
2009-03-09 02:07:00,1.272,1.27265,1.272,1.27265,23800000.0
2009-03-09 02:08:00,1.27245,1.2733,1.2723,1.2733,11200000.0
2009-03-09 02:09:00,1.27335,1.27335,1.2714,1.2717,24400000.0
2009-03-09 02:10:00,1.27175,1.27235,1.27175,1.27235,14200000.0
2009-03-09 02:11:00,1.2723,1.27245,1.272,1.27245,16800000.0
2009-03-09 02:12:00,1.2725,1.2731,1.27225,1.27245,10000000.0
2009-03-09 02:13:00,1.27275,1.27305,1.2722,1.2728,14000000.0
2009-03-09 02:14:00,1.27295,1.27355,1.27265,1.27315,41800000.0
2009-03-09 02:15:00,1.27325,1.2734,1.27305,1.2733,23800000.0
2009-03-09 02:16:00,1.2733,1.27345,1.2725,1.27345,26600000.0
2009-03-09 02:17:00,1.27335,1.27365,1.2733,1.27355,23800000.0
2009-03-09 02:18:00,1.27355,1.27425,1.27335,1.27365,26000000.0
2009-03-09 02:19:00,1.2736,1.2739,1.2736,1.27385,14000000.0
2009-03-09 02:20:00,1.2739,1.27465,1.2728,1.2728,39400000.0
2009-03-09 02:21:00,1.27295,1.27345,1.27295,1.27335,22600000.0
2009-03-09 02:22:00,1.27315,1.27335,1.27235,1.27305,27000000.0
2009-03-09 02:23:00,1.2733,1.2733,1.27235,1.27265,22800000.0
2009-03-09 02:24:00,1.27328,1.27328,1.27063,1.27063,20000000.0
2009-03-09 02:25:00,1.27265,1.2741,1.27265,1.2738,20000000.0
2009-03-09 02:26:00,1.2738,1.27415,1.2738,1.27415,36800000.0
2009-03-09 02:27:00,1.27405,1.27425,1.27355,1.27375,35400000.0
2009-03-09 02:28:00,1.2736,1.2739,1.2736,1.27365,7200000.0
2009-03-09 02:29:00,1.2738,1.27415,1.27325,1.27345,28800000.0
2009-03-09 02:30:00,1.2733,1.2741,1.27315,1.2735,34400000.0
2009-03-09 02:31:00,1.27355,1.27375,1.2735,1.27375,9800000.0
2009-03-09 02:32:00,1.27375,1.2745,1.2734,1.2735,26400000.0
2009-03-09 02:33:00,1.27355,1.27385,1.27315,1.27385,20000000.0
2009-03-09 02:34:00,1.27395,1.274,1.2737,1.2737,14000000.0
2009-03-09 02:35:00,1.27385,1.27425,1.27385,1.27425,4200000.0
2009-03-09 02:36:00,1.27425,1.27465,1.27425,1.27445,7000000.0
2009-03-09 02:37:00,1.2746,1.2746,1.27445,1.27445,8400000.0
2009-03-09 02:38:00,1.2745,1.2745,1.2742,1.2742,10000000.0
2009-03-09 02:39:00,1.27415,1.27465,1.27355,1.2737,39000000.0
2009-03-09 02:40:00,1.2737,1.2737,1.2736,1.2737,31400000.0
2009-03-09 02:41:00,1.2737,1.2737,1.2735,1.2736,15600000.0
2009-03-09 02:42:00,1.2735,1.2736,1.2732,1.2732,7200000.0
2009-03-09 02:43:00,1.27325,1.2735,1.27285,1.2735,15600000.0
2009-03-09 02:44:00,1.2734,1.27345,1.27315,1.27335,20000000.0
2009-03-09 02:45:00,1.27325,1.27335,1.273,1.27305,18600000.0
2009-03-09 02:46:00,1.27305,1.2732,1.27305,1.27305,7000000.0
2009-03-09 02:47:00,1.27305,1.27395,1.2729,1.27395,23000000.0
2009-03-09 02:48:00,1.2738,1.2741,1.2737,1.27405,14000000.0
2009-03-09 02:49:00,1.2737,1.27395,1.27355,1.27395,13000000.0
2009-03-09 02:50:00,1.27395,1.27395,1.2736,1.2736,7400000.0
2009-03-09 02:51:00,1.27365,1.27365,1.27305,1.2734,43200000.0
2009-03-09 02:52:00,1.2732,1.27335,1.27285,1.2729,29400000.0
2009-03-09 02:53:00,1.2729,1.273,1.2728,1.2728,21400000.0
2009-03-09 02:54:00,1.2727,1.27285,1.27265,1.2727,23000000.0
2009-03-09 02:55:00,1.27285,1.27355,1.27265,1.27355,33800000.0
2009-03-09 02:56:00,1.2736,1.27395,1.27325,1.27385,25200000.0
2009-03-09 02:57:00,1.2736,1.2736,1.27325,1.2733,21000000.0
2009-03-09 02:58:00,1.2738,1.27415,1.2738,1.27395,49400000.0
2009-03-09 02:59:00,1.27395,1.27435,1.27395,1.274,25600000.0
2009-03-09 03:00:00,1.27395,1.27455,1.27395,1.27455,17800000.0
2009-03-09 03:01:00,1.27435,1.2746,1.274,1.27435,18400000.0
2009-03-09 03:02:00,1.2742,1.27465,1.27385,1.27435,12600000.0
2009-03-09 03:03:00,1.2744,1.27465,1.2738,1.2744,12600000.0
2009-03-09 03:04:00,1.27435,1.27495,1.27425,1.27425,17000000.0
2009-03-09 03:05:00,1.27455,1.275,1.274,1.2744,43400000.0
2009-03-09 03:06:00,1.2742,1.2745,1.2742,1.27445,29000000.0
2009-03-09 03:07:00,1.27425,1.2748,1.2739,1.2746,37600000.0
2009-03-09 03:08:00,1.27445,1.27445,1.27395,1.2741,28800000.0
2009-03-09 03:09:00,1.27395,1.27445,1.27355,1.2742,32800000.0
2009-03-09 03:10:00,1.2744,1.27445,1.2734,1.2737,23200000.0
2009-03-09 03:11:00,1.27375,1.27455,1.27365,1.2737,12200000.0
2009-03-09 03:12:00,1.274,1.2744,1.2734,1.2734,55000000.0
2009-03-09 03:13:00,1.27355,1.2737,1.2734,1.27345,42400000.0
2009-03-09 03:14:00,1.27345,1.2756,1.2731,1.27535,61800000.0
2009-03-09 03:15:00,1.27365,1.27485,1.2733,1.2734,93800000.0
2009-03-09 03:16:00,1.2734,1.27345,1.27325,1.27325,25800000.0
2009-03-09 03:17:00,1.27345,1.27375,1.2731,1.27345,64000000.0
2009-03-09 03:18:00,1.27345,1.27355,1.27345,1.27345,22600000.0
2009-03-09 03:19:00,1.27345,1.27405,1.27345,1.2737,21400000.0
2009-03-09 03:20:00,1.27395,1.27395,1.2733,1.2734,38800000.0
2009-03-09 03:21:00,1.27345,1.27395,1.2734,1.2739,23000000.0
2009-03-09 03:22:00,1.27415,1.2745,1.2733,1.27365,21400000.0
2009-03-09 03:23:00,1.27365,1.2744,1.2734,1.27355,48800000.0
2009-03-09 03:24:00,1.27365,1.2739,1.27345,1.27345,22200000.0
2009-03-09 03:25:00,1.27345,1.27345,1.2729,1.27315,43000000.0
2009-03-09 03:26:00,1.27295,1.2737,1.27275,1.2729,52600000.0
2009-03-09 03:27:00,1.2729,1.2735,1.27285,1.2735,8600000.0
2009-03-09 03:28:00,1.27365,1.27365,1.2732,1.2732,11400000.0
2009-03-09 03:29:00,1.2731,1.2731,1.2726,1.27275,34000000.0
2009-03-09 03:30:00,1.27295,1.2735,1.27265,1.2735,19800000.0
2009-03-09 03:31:00,1.2737,1.2737,1.2735,1.2736,4200000.0
2009-03-09 03:32:00,1.27355,1.2737,1.27335,1.27355,9800000.0
2009-03-09 03:33:00,1.2734,1.27345,1.2734,1.27345,4600000.0
2009-03-09 03:34:00,1.27345,1.27345,1.2729,1.27345,15800000.0
2009-03-09 03:35:00,1.27345,1.27355,1.27292,1.27292,11900000.0
2009-03-09 03:36:00,1.2724,1.273,1.2724,1.2725,17000000.0
2009-03-09 03:37:00,1.2727,1.2729,1.27235,1.27285,30800000.0
2009-03-09 03:38:00,1.27295,1.2732,1.27295,1.2731,22400000.0
2009-03-09 03:39:00,1.2728,1.2733,1.2728,1.2733,42800000.0
2009-03-09 03:40:00,1.27315,1.2735,1.27295,1.27315,29600000.0
2009-03-09 03:41:00,1.27325,1.27355,1.2732,1.27325,16400000.0
2009-03-09 03:42:00,1.27315,1.27315,1.27315,1.27315,4800000.0
2009-03-09 03:43:00,1.2732,1.2732,1.2732,1.2732,1400000.0
2009-03-09 03:44:00,1.2731,1.2731,1.27245,1.27255,26200000.0
2009-03-09 03:45:00,1.27255,1.2733,1.27255,1.27285,19000000.0
2009-03-09 03:46:00,1.27275,1.2729,1.2723,1.27245,32000000.0
2009-03-09 03:47:00,1.27245,1.27255,1.2723,1.2725,12600000.0
2009-03-09 03:48:00,1.2726,1.27275,1.2723,1.2723,9800000.0
2009-03-09 03:49:00,1.2724,1.27255,1.2724,1.27255,5600000.0
2009-03-09 03:50:00,1.2723,1.2723,1.27175,1.2723,35000000.0
2009-03-09 03:51:00,1.27235,1.27245,1.27195,1.27225,31800000.0
2009-03-09 03:52:00,1.27225,1.273,1.27225,1.27255,15400000.0
2009-03-09 03:53:00,1.2725,1.2725,1.27185,1.27215,21600000.0
2009-03-09 03:54:00,1.2721,1.27285,1.2721,1.27285,9800000.0
2009-03-09 03:55:00,1.27275,1.27275,1.27275,1.27275,1400000.0
2009-03-09 03:56:00,1.27255,1.27255,1.27255,1.27255,1400000.0
2009-03-09 03:57:00,1.27255,1.27255,1.2724,1.2724,7000000.0
2009-03-09 03:58:00,1.2722,1.27235,1.2722,1.27235,5600000.0
2009-03-09 03:59:00,1.27215,1.2723,1.27215,1.2723,7200000.0
2009-03-09 04:00:00,1.27245,1.27265,1.27245,1.27265,5600000.0
2009-03-09 04:01:00,1.2725,1.2725,1.2725,1.2725,1400000.0
2009-03-09 04:02:00,1.2725,1.2727,1.2725,1.2727,5600000.0
2009-03-09 04:03:00,1.27275,1.2731,1.2724,1.2724,27400000.0
2009-03-09 04:04:00,1.2727,1.2728,1.2721,1.2728,14600000.0
2009-03-09 04:05:00,1.2729,1.2729,1.272,1.272,8600000.0
2009-03-09 04:06:00,1.27187,1.27187,1.27187,1.27187,13400000.0
2009-03-09 04:07:00,1.27205,1.2721,1.27205,1.27205,13400000.0
2009-03-09 04:08:00,1.2721,1.2726,1.272,1.27245,23600000.0
2009-03-09 04:09:00,1.27275,1.27275,1.27235,1.27235,4400000.0
2009-03-09 04:10:00,1.27255,1.2727,1.272,1.2721,11400000.0
2009-03-09 04:11:00,1.27225,1.27265,1.27225,1.2724,42600000.0
2009-03-09 04:12:00,1.27235,1.27445,1.27235,1.27395,38600000.0
2009-03-09 04:13:00,1.274,1.27405,1.2722,1.2734,41800000.0
2009-03-09 04:14:00,1.2733,1.27365,1.27325,1.27345,18800000.0
2009-03-09 04:15:00,1.27325,1.27425,1.27325,1.2734,51800000.0
2009-03-09 04:16:00,1.273,1.27345,1.27285,1.2733,19800000.0
2009-03-09 04:17:00,1.2735,1.2735,1.27295,1.27295,4400000.0
2009-03-09 04:18:00,1.2731,1.2734,1.2731,1.27335,4600000.0
2009-03-09 04:19:00,1.2734,1.2746,1.2734,1.27395,48400000.0
2009-03-09 04:20:00,1.2743,1.27445,1.2734,1.27445,40200000.0
2009-03-09 04:21:00,1.27425,1.2753,1.27425,1.2753,38800000.0
2009-03-09 04:22:00,1.2753,1.2754,1.2744,1.2745,29400000.0
2009-03-09 04:23:00,1.27465,1.27465,1.27385,1.2745,17600000.0
2009-03-09 04:24:00,1.27455,1.27455,1.2738,1.2739,29200000.0
2009-03-09 04:25:00,1.2739,1.27435,1.2739,1.27425,36200000.0
2009-03-09 04:26:00,1.27425,1.2745,1.27425,1.27445,8600000.0
2009-03-09 04:27:00,1.2743,1.27445,1.2743,1.27445,4200000.0
2009-03-09 04:28:00,1.27445,1.2745,1.27425,1.2743,5800000.0
2009-03-09 04:29:00,1.27425,1.2745,1.27425,1.2745,10200000.0
2009-03-09 04:30:00,1.27445,1.27445,1.27425,1.2744,4200000.0
2009-03-09 04:31:00,1.27425,1.2743,1.27425,1.2743,2800000.0
2009-03-09 04:32:00,1.27445,1.27445,1.2742,1.2744,4200000.0
2009-03-09 04:33:00,1.2744,1.2744,1.2744,1.2744,1400000.0
2009-03-09 04:34:00,1.2742,1.2745,1.2742,1.27435,7000000.0
2009-03-09 04:35:00,1.27435,1.27445,1.27435,1.27445,2800000.0
2009-03-09 04:36:00,1.27445,1.27445,1.2741,1.2742,7000000.0
2009-03-09 04:37:00,1.27092,1.27258,1.27092,1.27208,1400000.0
2009-03-09 04:38:00,1.2742,1.2742,1.2742,1.2742,1400000.0
2009-03-09 04:39:00,1.2743,1.2743,1.2743,1.2743,1400000.0
2009-03-09 04:40:00,1.27095,1.27308,1.27095,1.27308,9800000.0
2009-03-09 04:41:00,1.2738,1.274,1.2738,1.27385,9800000.0
2009-03-09 04:42:00,1.27405,1.27405,1.2736,1.27405,12600000.0
2009-03-09 04:43:00,1.2742,1.2743,1.2742,1.2743,3000000.0
2009-03-09 04:44:00,1.27435,1.27435,1.2743,1.2743,2800000.0
2009-03-09 04:45:00,1.27435,1.27445,1.27435,1.27445,2800000.0
2009-03-09 04:46:00,1.2743,1.27445,1.2743,1.2743,5600000.0
2009-03-09 04:47:00,1.2743,1.27435,1.2743,1.2743,4200000.0
2009-03-09 04:48:00,1.27435,1.27435,1.27435,1.27435,1400000.0
2009-03-09 04:49:00,1.2741,1.27425,1.2741,1.2742,4200000.0
2009-03-09 04:50:00,1.27212,1.27216,1.27186,1.27186,4200000.0
2009-03-09 04:51:00,1.274,1.27405,1.274,1.27405,4200000.0
2009-03-09 04:52:00,1.27375,1.2738,1.2735,1.2736,18200000.0
2009-03-09 04:53:00,1.27345,1.2735,1.2734,1.2735,6800000.0
2009-03-09 04:54:00,1.2736,1.2737,1.27335,1.27355,11200000.0
2009-03-09 04:55:00,1.27345,1.2739,1.2734,1.27365,15400000.0
2009-03-09 04:56:00,1.27365,1.27365,1.27325,1.2736,9800000.0
2009-03-09 04:57:00,1.2737,1.2737,1.2732,1.2735,10600000.0
2009-03-09 04:58:00,1.2737,1.2737,1.2736,1.2736,2800000.0
2009-03-09 04:59:00,1.2735,1.27355,1.2735,1.2735,4200000.0
2009-03-09 05:00:00,1.27305,1.27375,1.27305,1.2732,23400000.0
2009-03-09 05:01:00,1.2734,1.2736,1.27275,1.2736,38200000.0
2009-03-09 05:02:00,1.27325,1.27335,1.27285,1.27325,33600000.0
2009-03-09 05:03:00,1.2733,1.2733,1.27305,1.27305,5600000.0
2009-03-09 05:04:00,1.2733,1.2733,1.27265,1.2728,31200000.0
2009-03-09 05:05:00,1.2728,1.2734,1.2728,1.2728,8000000.0
2009-03-09 05:06:00,1.27285,1.27285,1.27285,1.27285,1400000.0
2009-03-09 05:07:00,1.27285,1.2733,1.2723,1.2733,21400000.0
2009-03-09 05:08:00,1.2734,1.27345,1.27305,1.27325,22600000.0
2009-03-09 05:09:00,1.27335,1.27335,1.2731,1.2732,30800000.0
2009-03-09 05:10:00,1.27325,1.27345,1.2727,1.27295,31200000.0
2009-03-09 05:11:00,1.27295,1.27295,1.2727,1.2727,14000000.0
2009-03-09 05:12:00,1.27267,1.27292,1.27237,1.27262,47000000.0
2009-03-09 05:13:00,1.2727,1.27305,1.2726,1.27295,47000000.0
2009-03-09 05:14:00,1.2729,1.273,1.27255,1.27265,11200000.0
2009-03-09 05:15:00,1.27285,1.27295,1.27285,1.27285,5600000.0
2009-03-09 05:16:00,1.27285,1.27295,1.2728,1.2728,21200000.0
2009-03-09 05:17:00,1.27285,1.27305,1.27285,1.27305,5600000.0
2009-03-09 05:18:00,1.27305,1.27315,1.27295,1.27315,17000000.0
2009-03-09 05:19:00,1.27315,1.27325,1.27315,1.27325,5600000.0
2009-03-09 05:20:00,1.2732,1.2732,1.2726,1.2728,25800000.0
2009-03-09 05:21:00,1.2726,1.2726,1.27255,1.27255,2800000.0
2009-03-09 05:22:00,1.27275,1.2728,1.27255,1.27255,12800000.0
2009-03-09 05:23:00,1.2726,1.27285,1.2721,1.2728,45000000.0
2009-03-09 05:24:00,1.273,1.27325,1.273,1.27325,13200000.0
2009-03-09 05:25:00,1.27325,1.27335,1.27295,1.27335,17800000.0
2009-03-09 05:26:00,1.27277,1.27281,1.27251,1.27251,17200000.0
2009-03-09 05:27:00,1.27335,1.27335,1.2731,1.27335,17200000.0
2009-03-09 05:28:00,1.27325,1.2736,1.27325,1.27355,31800000.0
2009-03-09 05:29:00,1.27355,1.27365,1.27315,1.27355,28000000.0
2009-03-09 05:30:00,1.27355,1.27355,1.27285,1.273,31800000.0
2009-03-09 05:31:00,1.2731,1.27335,1.2729,1.27325,64600000.0
2009-03-09 05:32:00,1.27325,1.27395,1.2728,1.27295,136600000.0
2009-03-09 05:33:00,1.27305,1.2746,1.273,1.2734,57200000.0
2009-03-09 05:34:00,1.2733,1.2733,1.27285,1.27315,11400000.0
2009-03-09 05:35:00,1.27305,1.27305,1.27275,1.27275,6200000.0
2009-03-09 05:36:00,1.2727,1.2728,1.2727,1.2727,49400000.0
2009-03-09 05:37:00,1.2727,1.27335,1.2716,1.2727,57200000.0
2009-03-09 05:38:00,1.27285,1.2731,1.2725,1.2726,26600000.0
2009-03-09 05:39:00,1.2726,1.27275,1.2723,1.2725,21000000.0
2009-03-09 05:40:00,1.2725,1.2735,1.2722,1.2735,46400000.0
2009-03-09 05:41:00,1.2736,1.27445,1.2725,1.273,82600000.0
2009-03-09 05:42:00,1.2732,1.2732,1.27255,1.27295,38000000.0
2009-03-09 05:43:00,1.2729,1.27325,1.2724,1.2726,57800000.0
2009-03-09 05:44:00,1.2727,1.27375,1.2727,1.27375,13200000.0
2009-03-09 05:45:00,1.2739,1.2741,1.27295,1.27295,31200000.0
2009-03-09 05:46:00,1.27295,1.27395,1.27295,1.27395,44200000.0
2009-03-09 05:47:00,1.27395,1.27395,1.2736,1.2737,11000000.0
2009-03-09 05:48:00,1.27365,1.27365,1.2734,1.2734,42400000.0
2009-03-09 05:49:00,1.27345,1.27345,1.27295,1.273,11400000.0
2009-03-09 05:50:00,1.2731,1.2731,1.273,1.273,13400000.0
2009-03-09 05:51:00,1.273,1.273,1.2729,1.2729,6000000.0
2009-03-09 05:52:00,1.2729,1.2729,1.27275,1.2728,10000000.0
2009-03-09 05:53:00,1.2727,1.2727,1.2727,1.2727,3400000.0
2009-03-09 05:54:00,1.27265,1.2727,1.27265,1.27265,17400000.0
2009-03-09 05:55:00,1.2727,1.27285,1.2723,1.2724,37200000.0
2009-03-09 05:56:00,1.2724,1.27255,1.2721,1.27215,48000000.0
2009-03-09 05:57:00,1.27215,1.2725,1.27215,1.2725,35800000.0
2009-03-09 05:58:00,1.27255,1.27255,1.2723,1.2725,34000000.0
2009-03-09 05:59:00,1.27245,1.27245,1.2722,1.2722,16800000.0
2009-03-09 06:00:00,1.27185,1.272,1.27185,1.272,6200000.0
2009-03-09 06:01:00,1.2721,1.27265,1.2721,1.27255,20200000.0
2009-03-09 06:02:00,1.2726,1.2726,1.27255,1.27255,8600000.0
2009-03-09 06:03:00,1.2726,1.2726,1.27245,1.27255,12800000.0
2009-03-09 06:04:00,1.2726,1.2726,1.27175,1.2719,7200000.0
2009-03-09 06:05:00,1.2719,1.27235,1.2718,1.27235,50200000.0
2009-03-09 06:06:00,1.27235,1.27315,1.27235,1.27315,27800000.0
2009-03-09 06:07:00,1.27315,1.27355,1.2731,1.2735,13400000.0
2009-03-09 06:08:00,1.2735,1.27365,1.2735,1.27365,4400000.0
2009-03-09 06:09:00,1.27355,1.2736,1.2735,1.2736,8600000.0
2009-03-09 06:10:00,1.2737,1.27375,1.27355,1.27355,14400000.0
2009-03-09 06:11:00,1.2736,1.2736,1.2734,1.27355,13200000.0
2009-03-09 06:12:00,1.27355,1.27385,1.27315,1.27345,67400000.0
2009-03-09 06:13:00,1.27355,1.27375,1.27025,1.2704,73200000.0
2009-03-09 06:14:00,1.2704,1.2731,1.2701,1.27265,67000000.0
2009-03-09 06:15:00,1.27265,1.27335,1.2719,1.27235,42200000.0
2009-03-09 06:16:00,1.27285,1.27355,1.27285,1.2731,14000000.0
2009-03-09 06:17:00,1.27345,1.27355,1.27345,1.27355,2800000.0
2009-03-09 06:18:00,1.27335,1.2736,1.27315,1.2736,12600000.0
2009-03-09 06:19:00,1.27365,1.2738,1.2736,1.2736,7000000.0
2009-03-09 06:20:00,1.27375,1.27375,1.27355,1.27375,8400000.0
2009-03-09 06:21:00,1.27365,1.2738,1.27365,1.27365,7000000.0
2009-03-09 06:22:00,1.27385,1.2743,1.2737,1.27395,76200000.0
2009-03-09 06:23:00,1.27385,1.27415,1.2732,1.2739,47400000.0
2009-03-09 06:24:00,1.2738,1.27395,1.27375,1.2739,17600000.0
2009-03-09 06:25:00,1.27385,1.27385,1.2737,1.2737,8600000.0
2009-03-09 06:26:00,1.2736,1.2737,1.2734,1.27345,10000000.0
2009-03-09 06:27:00,1.2735,1.2738,1.27335,1.27335,16200000.0
2009-03-09 06:28:00,1.2734,1.2734,1.2732,1.27335,10400000.0
2009-03-09 06:29:00,1.2726,1.27264,1.27224,1.27234,28000000.0
2009-03-09 06:30:00,1.2733,1.2733,1.27255,1.2727,14200000.0
2009-03-09 06:31:00,1.2726,1.27275,1.27205,1.2724,20600000.0
2009-03-09 06:32:00,1.27298,1.27298,1.27294,1.27294,4200000.0
2009-03-09 06:33:00,1.27225,1.27245,1.27225,1.27245,4200000.0
2009-03-09 06:34:00,1.27205,1.2724,1.2717,1.2724,25400000.0
2009-03-09 06:35:00,1.2723,1.27275,1.2723,1.27255,17800000.0
2009-03-09 06:36:00,1.2727,1.2733,1.2727,1.27325,26200000.0
2009-03-09 06:37:00,1.2731,1.27405,1.27245,1.27285,40600000.0
2009-03-09 06:38:00,1.27275,1.27285,1.2719,1.2719,26600000.0
2009-03-09 06:39:00,1.27215,1.27325,1.27215,1.27325,14000000.0
2009-03-09 06:40:00,1.2732,1.27355,1.2725,1.27295,18000000.0
2009-03-09 06:41:00,1.2731,1.27365,1.2729,1.27305,11000000.0
2009-03-09 06:42:00,1.27278,1.27278,1.2727,1.27278,24000000.0
2009-03-09 06:43:00,1.273,1.273,1.27215,1.27295,24000000.0
2009-03-09 06:44:00,1.2729,1.2729,1.2729,1.2729,1400000.0
2009-03-09 06:45:00,1.2718,1.27409,1.27164,1.27409,17200000.0
2009-03-09 06:46:00,1.27305,1.27325,1.2727,1.27295,17200000.0
2009-03-09 06:47:00,1.27295,1.27295,1.2727,1.27275,7400000.0
2009-03-09 06:48:00,1.27285,1.2732,1.27285,1.2732,4200000.0
2009-03-09 06:49:00,1.27295,1.27325,1.2728,1.27325,5600000.0
2009-03-09 06:50:00,1.27315,1.27315,1.27315,1.27315,1400000.0
2009-03-09 06:51:00,1.2733,1.27355,1.2733,1.27355,4200000.0
2009-03-09 06:52:00,1.2738,1.2738,1.2735,1.2735,18800000.0
2009-03-09 06:53:00,1.2738,1.27405,1.27345,1.2739,13000000.0
2009-03-09 06:54:00,1.27385,1.27385,1.27385,1.27385,1400000.0
2009-03-09 06:55:00,1.27337,1.27337,1.27295,1.27301,19600000.0
2009-03-09 06:56:00,1.2737,1.2737,1.273,1.273,19600000.0
2009-03-09 06:57:00,1.2727,1.2734,1.2725,1.27325,24200000.0
2009-03-09 06:58:00,1.2732,1.2738,1.2731,1.27365,30800000.0
2009-03-09 06:59:00,1.27375,1.27455,1.27375,1.27435,35200000.0
2009-03-09 07:00:00,1.2743,1.2743,1.2729,1.2733,63200000.0
2009-03-09 07:01:00,1.2732,1.27435,1.2732,1.27375,56400000.0
2009-03-09 07:02:00,1.2738,1.27385,1.2724,1.2732,51600000.0
2009-03-09 07:03:00,1.2733,1.2741,1.2733,1.2741,47200000.0
2009-03-09 07:04:00,1.27385,1.2741,1.27265,1.27275,51200000.0
2009-03-09 07:05:00,1.2724,1.2724,1.2724,1.2724,1600000.0
2009-03-09 07:06:00,1.2725,1.273,1.2723,1.2723,25400000.0
2009-03-09 07:07:00,1.2723,1.2732,1.27225,1.2731,30400000.0
2009-03-09 07:08:00,1.273,1.27315,1.27285,1.27305,33600000.0
2009-03-09 07:09:00,1.2731,1.27365,1.27265,1.2731,29200000.0
2009-03-09 07:10:00,1.27315,1.27345,1.2729,1.27325,23600000.0
2009-03-09 07:11:00,1.27325,1.27385,1.2732,1.27335,81800000.0
2009-03-09 07:12:00,1.27335,1.27335,1.273,1.2733,21200000.0
2009-03-09 07:13:00,1.27345,1.27345,1.273,1.27335,33400000.0
2009-03-09 07:14:00,1.27345,1.27375,1.27345,1.27375,5800000.0
2009-03-09 07:15:00,1.2738,1.2738,1.2738,1.2738,2800000.0
2009-03-09 07:16:00,1.27395,1.27395,1.2736,1.27385,35600000.0
2009-03-09 07:17:00,1.2738,1.2747,1.27327,1.2741,82400000.0
2009-03-09 07:18:00,1.27415,1.2748,1.2739,1.27455,72200000.0
2009-03-09 07:19:00,1.2746,1.2751,1.2744,1.2744,64000000.0
2009-03-09 07:20:00,1.2744,1.2746,1.2728,1.2738,48200000.0
2009-03-09 07:21:00,1.274,1.27405,1.27365,1.27395,32400000.0
2009-03-09 07:22:00,1.27385,1.27385,1.27365,1.27375,25200000.0
2009-03-09 07:23:00,1.2738,1.2742,1.2737,1.2738,19400000.0
2009-03-09 07:24:00,1.2738,1.2738,1.2738,1.2738,2800000.0
2009-03-09 07:25:00,1.2738,1.27385,1.2738,1.2738,7800000.0
2009-03-09 07:26:00,1.2737,1.2737,1.2737,1.2737,3200000.0
2009-03-09 07:27:00,1.27375,1.27375,1.27305,1.27305,12400000.0
2009-03-09 07:28:00,1.2732,1.27325,1.2731,1.27325,20800000.0
2009-03-09 07:29:00,1.27335,1.27335,1.27305,1.27315,14400000.0
2009-03-09 07:30:00,1.27315,1.27315,1.2728,1.273,8000000.0
2009-03-09 07:31:00,1.273,1.27325,1.273,1.27325,11800000.0
2009-03-09 07:32:00,1.27325,1.27325,1.27325,1.27325,1400000.0
2009-03-09 07:33:00,1.2734,1.2735,1.2734,1.27345,12200000.0
2009-03-09 07:34:00,1.2735,1.27365,1.27335,1.27345,25200000.0
2009-03-09 07:35:00,1.27345,1.27345,1.27345,1.27345,4800000.0
2009-03-09 07:36:00,1.27345,1.27355,1.27345,1.27355,31600000.0
2009-03-09 07:37:00,1.27355,1.27355,1.27345,1.27345,6400000.0
2009-03-09 07:38:00,1.27345,1.27345,1.27345,1.27345,20800000.0
2009-03-09 07:39:00,1.27345,1.27345,1.27345,1.27345,11200000.0
2009-03-09 07:40:00,1.27345,1.27345,1.27345,1.27345,6400000.0
2009-03-09 07:41:00,1.27345,1.27345,1.27345,1.27345,17600000.0
2009-03-09 07:42:00,1.27345,1.27345,1.27345,1.27345,4800000.0
2009-03-09 07:43:00,1.27345,1.27345,1.27345,1.27345,8000000.0
2009-03-09 07:44:00,1.27345,1.27345,1.2732,1.2734,34700000.0
2009-03-09 07:45:00,1.27345,1.27415,1.2721,1.27415,60400000.0
2009-03-09 07:46:00,1.27375,1.275,1.27375,1.27455,39700000.0
2009-03-09 07:47:00,1.2746,1.2747,1.2746,1.27465,15400000.0
2009-03-09 07:48:00,1.2747,1.27515,1.27452,1.27475,30000000.0
2009-03-09 07:49:00,1.2742,1.2744,1.2728,1.2735,71000000.0
2009-03-09 07:50:00,1.2734,1.27405,1.2734,1.27385,26000000.0
2009-03-09 07:51:00,1.27365,1.27375,1.27345,1.27345,11000000.0
2009-03-09 07:52:00,1.2737,1.2741,1.2734,1.2734,32200000.0
2009-03-09 07:53:00,1.27345,1.27365,1.27345,1.27365,50800000.0
2009-03-09 07:54:00,1.27365,1.27365,1.2736,1.2736,12400000.0
2009-03-09 07:55:00,1.27365,1.2738,1.2734,1.27345,12200000.0
2009-03-09 07:56:00,1.27345,1.27345,1.27345,1.27345,2400000.0
2009-03-09 07:57:00,1.2738,1.274,1.27345,1.27345,30000000.0
2009-03-09 07:58:00,1.27345,1.27345,1.27345,1.27345,30000000.0
2009-03-09 07:59:00,1.27345,1.27345,1.2709,1.27235,64400000.0
2009-03-09 08:00:00,1.27245,1.27345,1.2722,1.273,51200000.0
2009-03-09 08:01:00,1.27305,1.27395,1.27305,1.27355,90400000.0
2009-03-09 08:02:00,1.2736,1.27365,1.2735,1.27365,7400000.0
2009-03-09 08:03:00,1.2735,1.2735,1.2732,1.27345,15200000.0
2009-03-09 08:04:00,1.2735,1.27355,1.27345,1.2735,18400000.0
2009-03-09 08:05:00,1.27315,1.27315,1.27295,1.27305,11000000.0
2009-03-09 08:06:00,1.27305,1.2731,1.27305,1.27305,14400000.0
2009-03-09 08:07:00,1.27305,1.27305,1.27305,1.27305,6400000.0
2009-03-09 08:08:00,1.27305,1.2735,1.2729,1.27305,28000000.0
2009-03-09 08:09:00,1.27305,1.27305,1.27305,1.27305,40000000.0
2009-03-09 08:10:00,1.27305,1.27305,1.27305,1.27305,12800000.0
2009-03-09 08:11:00,1.27305,1.27305,1.2728,1.27285,46000000.0
2009-03-09 08:12:00,1.27285,1.27285,1.27285,1.27285,19200000.0
2009-03-09 08:13:00,1.27285,1.27285,1.27285,1.27285,8000000.0
2009-03-09 08:14:00,1.27285,1.27305,1.27285,1.27305,25600000.0
2009-03-09 08:15:00,1.27305,1.27305,1.27305,1.27305,32000000.0
2009-03-09 08:16:00,1.27305,1.27325,1.273,1.27305,103000000.0
2009-03-09 08:17:00,1.27305,1.2737,1.273,1.273,40600000.0
2009-03-09 08:18:00,1.27305,1.27385,1.27295,1.27345,73400000.0
2009-03-09 08:19:00,1.2734,1.2736,1.273,1.2736,71600000.0
2009-03-09 08:20:00,1.27325,1.2735,1.273,1.27305,81800000.0
2009-03-09 08:21:00,1.27305,1.27335,1.273,1.27325,51800000.0
2009-03-09 08:22:00,1.27325,1.274,1.27325,1.27355,34800000.0
2009-03-09 08:23:00,1.27355,1.27355,1.27305,1.27305,51000000.0
2009-03-09 08:24:00,1.27305,1.27305,1.27305,1.27305,38400000.0
2009-03-09 08:25:00,1.27305,1.27305,1.27305,1.27305,35200000.0
2009-03-09 08:26:00,1.27305,1.27305,1.27305,1.27305,44800000.0
2009-03-09 08:27:00,1.27305,1.27345,1.27305,1.27345,21800000.0
2009-03-09 08:28:00,1.2734,1.2735,1.27305,1.27305,23600000.0
2009-03-09 08:29:00,1.27305,1.27305,1.27305,1.27305,27000000.0
2009-03-09 08:30:00,1.27305,1.27305,1.27305,1.27305,24000000.0
2009-03-09 08:31:00,1.27305,1.27325,1.27295,1.27295,20200000.0
2009-03-09 08:32:00,1.27305,1.27305,1.27305,1.27305,17600000.0
2009-03-09 08:33:00,1.27305,1.27305,1.27305,1.27305,4800000.0
2009-03-09 08:34:00,1.27305,1.27305,1.27305,1.27305,24000000.0
2009-03-09 08:35:00,1.27305,1.2732,1.27305,1.2732,10800000.0
2009-03-09 08:36:00,1.2731,1.2731,1.27305,1.27305,7800000.0
2009-03-09 08:37:00,1.27305,1.27305,1.2728,1.27285,24000000.0
2009-03-09 08:38:00,1.27285,1.2732,1.27275,1.273,18200000.0
2009-03-09 08:39:00,1.2728,1.2734,1.2728,1.2732,39600000.0
2009-03-09 08:40:00,1.27335,1.27425,1.27285,1.2729,52800000.0
2009-03-09 08:41:00,1.27285,1.27355,1.27275,1.273,70600000.0
2009-03-09 08:42:00,1.2732,1.27385,1.273,1.27355,33000000.0
2009-03-09 08:43:00,1.2735,1.27355,1.2729,1.2734,25200000.0
2009-03-09 08:44:00,1.27315,1.27335,1.2731,1.2731,20200000.0
2009-03-09 08:45:00,1.2732,1.27345,1.27295,1.27345,24800000.0
2009-03-09 08:46:00,1.2737,1.2738,1.27337,1.27345,22400000.0
2009-03-09 08:47:00,1.2734,1.27375,1.2734,1.27375,8800000.0
2009-03-09 08:48:00,1.27355,1.27385,1.27285,1.27305,67400000.0
2009-03-09 08:49:00,1.27295,1.27295,1.27285,1.27295,15600000.0
2009-03-09 08:50:00,1.27295,1.27305,1.2717,1.27245,49200000.0
2009-03-09 08:51:00,1.27255,1.2728,1.27255,1.2727,6800000.0
2009-03-09 08:52:00,1.2728,1.27345,1.2728,1.2732,28400000.0
2009-03-09 08:53:00,1.2732,1.2732,1.273,1.27305,9800000.0
2009-03-09 08:54:00,1.27305,1.27325,1.27305,1.2732,8400000.0
2009-03-09 08:55:00,1.27315,1.27375,1.27315,1.27375,14000000.0
2009-03-09 08:56:00,1.27385,1.27385,1.2733,1.2736,22400000.0
2009-03-09 08:57:00,1.2736,1.27415,1.2736,1.2741,25200000.0
2009-03-09 08:58:00,1.27415,1.2745,1.2731,1.27325,89000000.0
2009-03-09 08:59:00,1.2733,1.27365,1.27305,1.2736,21600000.0
2009-03-09 09:00:00,1.2736,1.27375,1.2728,1.273,54000000.0
2009-03-09 09:01:00,1.2731,1.2731,1.2726,1.27295,91800000.0
2009-03-09 09:02:00,1.273,1.27375,1.2727,1.2727,61600000.0
2009-03-09 09:03:00,1.27285,1.27295,1.2726,1.27265,45800000.0
2009-03-09 09:04:00,1.27265,1.27335,1.27255,1.27275,56200000.0
2009-03-09 09:05:00,1.2728,1.2731,1.27265,1.27275,59000000.0
2009-03-09 09:06:00,1.27265,1.27345,1.27265,1.27345,55200000.0
2009-03-09 09:07:00,1.27345,1.27435,1.2733,1.27385,101600000.0
2009-03-09 09:08:00,1.2739,1.2739,1.2726,1.27275,81400000.0
2009-03-09 09:09:00,1.2729,1.27355,1.2725,1.27265,120400000.0
2009-03-09 09:10:00,1.27265,1.2732,1.2725,1.27265,34400000.0
2009-03-09 09:11:00,1.2727,1.2734,1.2725,1.27265,68400000.0
2009-03-09 09:12:00,1.27265,1.27285,1.27255,1.27265,25400000.0
2009-03-09 09:13:00,1.27265,1.27305,1.2726,1.2728,111200000.0
2009-03-09 09:14:00,1.2726,1.2731,1.2726,1.2731,34400000.0
2009-03-09 09:15:00,1.2732,1.2732,1.2729,1.2729,35800000.0
2009-03-09 09:16:00,1.27275,1.2739,1.2726,1.2726,37800000.0
2009-03-09 09:17:00,1.27395,1.2742,1.273,1.27345,70000000.0
2009-03-09 09:18:00,1.2729,1.27315,1.2729,1.27305,19200000.0
2009-03-09 09:19:00,1.27315,1.27365,1.27315,1.27335,29400000.0
2009-03-09 09:20:00,1.27365,1.2738,1.2735,1.2737,35200000.0
2009-03-09 09:21:00,1.274,1.2746,1.27345,1.27365,68800000.0
2009-03-09 09:22:00,1.27365,1.27385,1.27335,1.2736,41400000.0
2009-03-09 09:23:00,1.27345,1.27345,1.2728,1.2729,58200000.0
2009-03-09 09:24:00,1.27295,1.27305,1.2726,1.27265,36400000.0
2009-03-09 09:25:00,1.27265,1.27285,1.27265,1.27275,61200000.0
2009-03-09 09:26:00,1.2728,1.2729,1.2727,1.2729,28800000.0
2009-03-09 09:27:00,1.27295,1.27295,1.2727,1.2728,10000000.0
2009-03-09 09:28:00,1.2726,1.27275,1.2726,1.27265,61200000.0
2009-03-09 09:29:00,1.27265,1.27325,1.27265,1.27315,84400000.0
2009-03-09 09:30:00,1.27315,1.2733,1.27315,1.27325,129600001.0
2009-03-09 09:31:00,1.27315,1.2732,1.27315,1.27315,101800000.0
2009-03-09 09:32:00,1.27315,1.27315,1.27315,1.27315,130800000.0
2009-03-09 09:33:00,1.27315,1.27315,1.27315,1.27315,96000000.0
2009-03-09 09:34:00,1.27315,1.2737,1.2731,1.2736,335000000.0
2009-03-09 09:35:00,1.2736,1.274,1.27325,1.27385,99200000.0
2009-03-09 09:36:00,1.27385,1.2741,1.27355,1.2738,111400000.0
2009-03-09 09:37:00,1.2738,1.27405,1.27365,1.2738,36800000.0
2009-03-09 09:38:00,1.27375,1.27395,1.27365,1.27375,57400000.0
2009-03-09 09:39:00,1.2738,1.2739,1.27375,1.2739,32600000.0
2009-03-09 09:40:00,1.2741,1.27425,1.2739,1.2739,13200000.0
2009-03-09 09:41:00,1.27405,1.27405,1.27335,1.2737,53400000.0
2009-03-09 09:42:00,1.27375,1.2738,1.27375,1.27375,4400000.0
2009-03-09 09:43:00,1.2738,1.27405,1.2737,1.274,71600000.0
2009-03-09 09:44:00,1.2739,1.27405,1.27375,1.27385,39400000.0
2009-03-09 09:45:00,1.27395,1.27435,1.2737,1.2737,83000000.0
2009-03-09 09:46:00,1.2739,1.2745,1.2735,1.2736,163000000.0
2009-03-09 09:47:00,1.2736,1.27365,1.27325,1.2734,172600000.0
2009-03-09 09:48:00,1.2734,1.2736,1.2733,1.2733,87400000.0
2009-03-09 09:49:00,1.2733,1.2733,1.2732,1.2732,41600000.0
2009-03-09 09:50:00,1.2732,1.2748,1.2732,1.2738,99800000.0
2009-03-09 09:51:00,1.27375,1.27445,1.27365,1.27395,137400000.0
2009-03-09 09:52:00,1.27385,1.2741,1.2735,1.2741,70600000.0
2009-03-09 09:53:00,1.27405,1.27415,1.27335,1.2734,72000000.0
2009-03-09 09:54:00,1.2735,1.27395,1.2735,1.2738,43200000.0
2009-03-09 09:55:00,1.2738,1.2744,1.2735,1.27385,65200000.0
2009-03-09 09:56:00,1.2738,1.27385,1.2736,1.27385,48600000.0
2009-03-09 09:57:00,1.27385,1.27385,1.2736,1.2736,29200000.0
2009-03-09 09:58:00,1.27365,1.27395,1.27365,1.2739,61200000.0
2009-03-09 09:59:00,1.2739,1.27435,1.2733,1.27375,144400000.0
2009-03-09 10:00:00,1.2736,1.27385,1.2734,1.2734,47800000.0
2009-03-09 10:01:00,1.2734,1.2734,1.2733,1.2733,20800000.0
2009-03-09 10:02:00,1.2733,1.2738,1.2732,1.27345,72200000.0
2009-03-09 10:03:00,1.27345,1.27425,1.27335,1.27415,153600000.0
2009-03-09 10:04:00,1.27415,1.27475,1.27395,1.2742,83400000.0
2009-03-09 10:05:00,1.2742,1.27465,1.274,1.2741,83400000.0
2009-03-09 10:06:00,1.27425,1.27435,1.27395,1.274,27800000.0
2009-03-09 10:07:00,1.2741,1.2741,1.2733,1.27355,145400000.0
2009-03-09 10:08:00,1.27355,1.2736,1.27325,1.2734,62200000.0
2009-03-09 10:09:00,1.2733,1.27345,1.2732,1.2733,46000000.0
2009-03-09 10:10:00,1.2733,1.27355,1.27315,1.2732,71000000.0
2009-03-09 10:11:00,1.2732,1.2732,1.27295,1.273,342200000.0
2009-03-09 10:12:00,1.273,1.273,1.2729,1.2729,57600000.0
2009-03-09 10:13:00,1.2729,1.2729,1.2728,1.2728,54400000.0
2009-03-09 10:14:00,1.2728,1.2728,1.2727,1.2727,72000000.0
2009-03-09 10:15:00,1.27265,1.27265,1.27265,1.27265,42000000.0
2009-03-09 10:16:00,1.27265,1.2727,1.27265,1.27265,20000000.0
2009-03-09 10:17:00,1.27265,1.27265,1.27265,1.27265,9600000.0
2009-03-09 10:18:00,1.27265,1.27265,1.27265,1.27265,63600000.0
2009-03-09 10:19:00,1.27265,1.2731,1.2726,1.2727,53200000.0
2009-03-09 10:20:00,1.2728,1.2738,1.27275,1.27325,78600000.0
2009-03-09 10:21:00,1.2735,1.2749,1.27335,1.2745,145000000.0
2009-03-09 10:22:00,1.27475,1.27475,1.27395,1.27395,128200000.0
2009-03-09 10:23:00,1.27395,1.27415,1.27395,1.2741,109800000.0
2009-03-09 10:24:00,1.2741,1.2747,1.2739,1.27415,82200000.0
2009-03-09 10:25:00,1.2741,1.27485,1.27325,1.27335,93400000.0
2009-03-09 10:26:00,1.2732,1.27375,1.27315,1.27375,107600000.0
2009-03-09 10:27:00,1.27405,1.2742,1.2731,1.2737,117000000.0
2009-03-09 10:28:00,1.27385,1.2739,1.27285,1.2737,113400000.0
2009-03-09 10:29:00,1.2737,1.27515,1.2737,1.27455,67600000.0
2009-03-09 10:30:00,1.27455,1.2747,1.2743,1.2743,68600000.0
2009-03-09 10:31:00,1.27435,1.27445,1.27365,1.2741,101200000.0
2009-03-09 10:32:00,1.2742,1.2747,1.274,1.27415,84000000.0
2009-03-09 10:33:00,1.27415,1.27525,1.2741,1.2746,113600000.0
2009-03-09 10:34:00,1.2746,1.27485,1.27415,1.27465,66200000.0
2009-03-09 10:35:00,1.27455,1.27515,1.27435,1.27505,58800000.0
2009-03-09 10:36:00,1.27495,1.2751,1.2746,1.27475,137600000.0
2009-03-09 10:37:00,1.2747,1.27485,1.27415,1.27415,37800000.0
2009-03-09 10:38:00,1.2741,1.27515,1.2741,1.27455,71800000.0
2009-03-09 10:39:00,1.2745,1.2747,1.2745,1.27465,12800000.0
2009-03-09 10:40:00,1.27475,1.27475,1.27435,1.27455,59000000.0
2009-03-09 10:41:00,1.2746,1.27515,1.27445,1.2751,15800000.0
2009-03-09 10:42:00,1.275,1.2751,1.275,1.27505,19000000.0
2009-03-09 10:43:00,1.27515,1.27515,1.27415,1.27425,68400000.0
2009-03-09 10:44:00,1.27435,1.2744,1.27435,1.2744,11200000.0
2009-03-09 10:45:00,1.27435,1.27465,1.274,1.27425,115200000.0
2009-03-09 10:46:00,1.27425,1.27455,1.2741,1.27435,102200000.0
2009-03-09 10:47:00,1.27455,1.27455,1.27395,1.274,68400000.0
2009-03-09 10:48:00,1.27415,1.2742,1.2738,1.2739,64600000.0
2009-03-09 10:49:00,1.2739,1.27415,1.2737,1.274,97800000.0
2009-03-09 10:50:00,1.27375,1.27405,1.27365,1.27395,102400000.0
2009-03-09 10:51:00,1.27405,1.27455,1.27395,1.2744,55800000.0
2009-03-09 10:52:00,1.2744,1.27515,1.2743,1.2743,105800000.0
2009-03-09 10:53:00,1.2742,1.2748,1.2737,1.27475,111200000.0
2009-03-09 10:54:00,1.27455,1.2751,1.27455,1.27455,54600000.0
2009-03-09 10:55:00,1.2746,1.27535,1.2746,1.27495,128400000.0
2009-03-09 10:56:00,1.27495,1.27515,1.2744,1.2746,117200000.0
2009-03-09 10:57:00,1.27455,1.2749,1.2745,1.2747,21000000.0
2009-03-09 10:58:00,1.27475,1.27475,1.27435,1.2746,46000000.0
2009-03-09 10:59:00,1.2746,1.2748,1.27435,1.27455,70800000.0
2009-03-09 11:00:00,1.2746,1.275,1.27415,1.27455,52000000.0
2009-03-09 11:01:00,1.2744,1.2747,1.2741,1.27415,52200000.0
2009-03-09 11:02:00,1.27415,1.2745,1.27415,1.2742,54800000.0
2009-03-09 11:03:00,1.2743,1.2748,1.27405,1.2747,127800000.0
2009-03-09 11:04:00,1.2747,1.2747,1.274,1.2742,98600000.0
2009-03-09 11:05:00,1.2742,1.2749,1.2738,1.2749,167400000.0
2009-03-09 11:06:00,1.2749,1.2756,1.27435,1.27465,107600000.0
2009-03-09 11:07:00,1.2746,1.2748,1.27435,1.27455,93800000.0
2009-03-09 11:08:00,1.27455,1.27465,1.27425,1.27455,66000000.0
2009-03-09 11:09:00,1.2745,1.2756,1.2744,1.2752,74400000.0
2009-03-09 11:10:00,1.27505,1.27595,1.27485,1.275,99400000.0
2009-03-09 11:11:00,1.2751,1.2756,1.27425,1.27525,157000000.0
2009-03-09 11:12:00,1.2754,1.27555,1.27395,1.27505,134000000.0
2009-03-09 11:13:00,1.27505,1.27525,1.2743,1.275,145800000.0
2009-03-09 11:14:00,1.275,1.2755,1.27475,1.275,149400000.0
2009-03-09 11:15:00,1.27505,1.2755,1.275,1.2752,168200000.0
2009-03-09 11:16:00,1.2752,1.2758,1.2746,1.27565,214000000.0
2009-03-09 11:17:00,1.2757,1.2757,1.27455,1.27475,132600000.0
2009-03-09 11:18:00,1.27505,1.27515,1.2746,1.27515,54800000.0
2009-03-09 11:19:00,1.2744,1.2752,1.27415,1.2747,111800000.0
2009-03-09 11:20:00,1.2747,1.27595,1.2747,1.27595,88800000.0
2009-03-09 11:21:00,1.27595,1.27605,1.27535,1.27605,77200000.0
2009-03-09 11:22:00,1.27605,1.2764,1.27535,1.276,126800000.0
2009-03-09 11:23:00,1.2759,1.27655,1.2748,1.27535,164600000.0
2009-03-09 11:24:00,1.27535,1.27625,1.2751,1.27605,107600000.0
2009-03-09 11:25:00,1.276,1.27695,1.27585,1.276,121000000.0
2009-03-09 11:26:00,1.2761,1.2766,1.27575,1.27585,96400000.0
2009-03-09 11:27:00,1.27585,1.2762,1.27565,1.27585,90400000.0
2009-03-09 11:28:00,1.2759,1.2761,1.27575,1.27575,48600000.0
2009-03-09 11:29:00,1.27535,1.276,1.2752,1.2752,64400000.0
2009-03-09 11:30:00,1.2752,1.27705,1.2752,1.2759,124800000.0
2009-03-09 11:31:00,1.27585,1.27695,1.27555,1.27575,74000000.0
2009-03-09 11:32:00,1.27575,1.27675,1.2757,1.2763,109400000.0
2009-03-09 11:33:00,1.2762,1.2768,1.2758,1.27645,52200000.0
2009-03-09 11:34:00,1.2766,1.27675,1.2766,1.27665,4200000.0
2009-03-09 11:35:00,1.27655,1.27655,1.2754,1.27555,106200000.0
2009-03-09 11:36:00,1.27555,1.27605,1.2754,1.276,121000000.0
2009-03-09 11:37:00,1.276,1.27665,1.27585,1.276,110800000.0
2009-03-09 11:38:00,1.27605,1.2765,1.2758,1.2761,60200000.0
2009-03-09 11:39:00,1.27615,1.2766,1.2757,1.2758,59800000.0
2009-03-09 11:40:00,1.27585,1.2767,1.27575,1.27585,52400000.0
2009-03-09 11:41:00,1.2758,1.27585,1.27545,1.27565,103800000.0
2009-03-09 11:42:00,1.2757,1.27575,1.2753,1.27555,109600000.0
2009-03-09 11:43:00,1.2756,1.27585,1.2752,1.2753,108000000.0
2009-03-09 11:44:00,1.2752,1.27555,1.275,1.27535,36800000.0
2009-03-09 11:45:00,1.2756,1.2756,1.2751,1.2756,46000000.0
2009-03-09 11:46:00,1.27575,1.27575,1.27505,1.27515,37800000.0
2009-03-09 11:47:00,1.27525,1.27565,1.27515,1.27535,63200000.0
2009-03-09 11:48:00,1.2753,1.2755,1.27495,1.27545,55200000.0
2009-03-09 11:49:00,1.27565,1.27565,1.2749,1.2749,33000000.0
2009-03-09 11:50:00,1.2749,1.27645,1.2749,1.27625,88000000.0
2009-03-09 11:51:00,1.2761,1.27655,1.27545,1.27585,163000000.0
2009-03-09 11:52:00,1.27585,1.27635,1.27565,1.27605,91400000.0
2009-03-09 11:53:00,1.2761,1.27655,1.27595,1.27655,22800000.0
2009-03-09 11:54:00,1.2763,1.2763,1.2758,1.2759,22400000.0
2009-03-09 11:55:00,1.276,1.27615,1.275,1.2752,126400000.0
2009-03-09 11:56:00,1.2752,1.27645,1.2751,1.27635,99200000.0
2009-03-09 11:57:00,1.2765,1.27665,1.2759,1.2759,61400000.0
2009-03-09 11:58:00,1.2759,1.27615,1.2754,1.27555,69000000.0
2009-03-09 11:59:00,1.27545,1.27565,1.2752,1.2754,57000000.0
2009-03-09 12:00:00,1.2752,1.27625,1.27515,1.27545,161000000.0
2009-03-09 12:01:00,1.27545,1.2763,1.27505,1.2752,97600000.0
2009-03-09 12:02:00,1.2752,1.27545,1.2751,1.2752,66600000.0
2009-03-09 12:03:00,1.2752,1.27615,1.2751,1.27575,40600000.0
2009-03-09 12:04:00,1.2757,1.27645,1.27555,1.2758,84600000.0
2009-03-09 12:05:00,1.27575,1.27615,1.2753,1.2761,75000000.0
2009-03-09 12:06:00,1.27615,1.27635,1.2752,1.2753,76000000.0
2009-03-09 12:07:00,1.2753,1.2753,1.2752,1.2752,35200000.0
2009-03-09 12:08:00,1.2752,1.2752,1.27495,1.275,59800000.0
2009-03-09 12:09:00,1.275,1.2751,1.2749,1.27495,77800000.0
2009-03-09 12:10:00,1.275,1.27635,1.2749,1.2759,106000000.0
2009-03-09 12:11:00,1.2768,1.27705,1.27615,1.2762,35000000.0
2009-03-09 12:12:00,1.276,1.27655,1.2759,1.2759,29600000.0
2009-03-09 12:13:00,1.276,1.27635,1.27575,1.276,52600000.0
2009-03-09 12:14:00,1.276,1.27645,1.276,1.2762,64800000.0
2009-03-09 12:15:00,1.27625,1.27645,1.27605,1.2763,126600000.0
2009-03-09 12:16:00,1.2761,1.2766,1.27545,1.27545,66400000.0
2009-03-09 12:17:00,1.27545,1.27665,1.27545,1.27655,50200000.0
2009-03-09 12:18:00,1.27645,1.27655,1.27605,1.27615,52400000.0
2009-03-09 12:19:00,1.2762,1.2772,1.27615,1.2764,37600000.0
2009-03-09 12:20:00,1.27625,1.27625,1.2757,1.2758,112400000.0
2009-03-09 12:21:00,1.27585,1.27605,1.27575,1.2758,39000000.0
2009-03-09 12:22:00,1.2758,1.2759,1.2758,1.2759,22200000.0
2009-03-09 12:23:00,1.2759,1.2772,1.2756,1.27595,109400000.0
2009-03-09 12:24:00,1.27585,1.2759,1.2754,1.2754,81400000.0
2009-03-09 12:25:00,1.2755,1.27565,1.2754,1.27545,139800000.0
2009-03-09 12:26:00,1.2755,1.2755,1.2746,1.2746,51200000.0
2009-03-09 12:27:00,1.2748,1.2748,1.27465,1.27465,63600000.0
2009-03-09 12:28:00,1.27465,1.27525,1.27465,1.2748,77000000.0
2009-03-09 12:29:00,1.2747,1.27535,1.27465,1.2752,115400000.0
2009-03-09 12:30:00,1.2752,1.2754,1.2752,1.2754,11200000.0
2009-03-09 12:31:00,1.2753,1.27555,1.27505,1.27555,42200000.0
2009-03-09 12:32:00,1.2755,1.27685,1.27545,1.2761,94200000.0
2009-03-09 12:33:00,1.27605,1.2763,1.27565,1.27585,85200000.0
2009-03-09 12:34:00,1.2759,1.2767,1.27565,1.2761,59600000.0
2009-03-09 12:35:00,1.2761,1.27635,1.27535,1.27545,76200000.0
2009-03-09 12:36:00,1.27555,1.27565,1.27555,1.27565,3200000.0
2009-03-09 12:37:00,1.27545,1.27545,1.27525,1.27525,13400000.0
2009-03-09 12:38:00,1.27545,1.27575,1.27545,1.27575,44200000.0
2009-03-09 12:39:00,1.27565,1.27565,1.27515,1.27525,41600000.0
2009-03-09 12:40:00,1.27535,1.2755,1.2749,1.2755,73600000.0
2009-03-09 12:41:00,1.27565,1.27575,1.27515,1.2756,87800000.0
2009-03-09 12:42:00,1.2756,1.2758,1.2756,1.2757,21600000.0
2009-03-09 12:43:00,1.27575,1.27635,1.27575,1.2761,43200000.0
2009-03-09 12:44:00,1.27625,1.27625,1.27585,1.27585,19200000.0
2009-03-09 12:45:00,1.27575,1.27625,1.2754,1.2759,119000000.0
2009-03-09 12:46:00,1.2758,1.2758,1.27575,1.2758,17800000.0
2009-03-09 12:47:00,1.2759,1.27635,1.27485,1.2763,98600000.0
2009-03-09 12:48:00,1.2762,1.2762,1.2754,1.2754,120800000.0
2009-03-09 12:49:00,1.2756,1.2766,1.27535,1.2764,80200000.0
2009-03-09 12:50:00,1.2763,1.27685,1.2758,1.27595,98600000.0
2009-03-09 12:51:00,1.2761,1.2761,1.2759,1.27595,57000000.0
2009-03-09 12:52:00,1.2761,1.2761,1.27575,1.27595,91200000.0
2009-03-09 12:53:00,1.27595,1.27615,1.27505,1.2755,83600000.0
2009-03-09 12:54:00,1.27545,1.2758,1.27475,1.2754,120800000.0
2009-03-09 12:55:00,1.27555,1.27585,1.27465,1.2751,76600000.0
2009-03-09 12:56:00,1.275,1.27525,1.2746,1.27485,64600000.0
2009-03-09 12:57:00,1.2749,1.2753,1.27485,1.27505,42200000.0
2009-03-09 12:58:00,1.2753,1.2758,1.27495,1.27525,107000000.0
2009-03-09 12:59:00,1.27545,1.27545,1.275,1.2752,79000000.0
2009-03-09 13:00:00,1.2752,1.27575,1.2749,1.27565,67800000.0
2009-03-09 13:01:00,1.27565,1.27585,1.2756,1.27585,19600000.0
2009-03-09 13:02:00,1.27585,1.276,1.2749,1.2752,52200000.0
2009-03-09 13:03:00,1.27515,1.2754,1.27495,1.27505,24400000.0
2009-03-09 13:04:00,1.27495,1.27545,1.27495,1.27545,57400000.0
2009-03-09 13:05:00,1.2758,1.2763,1.2758,1.2761,42000000.0
2009-03-09 13:06:00,1.27605,1.2762,1.27515,1.27515,22800000.0
2009-03-09 13:07:00,1.2751,1.27565,1.27485,1.27565,62200000.0
2009-03-09 13:08:00,1.27565,1.2766,1.275,1.27555,74600000.0
2009-03-09 13:09:00,1.2755,1.27565,1.27535,1.27565,33600000.0
2009-03-09 13:10:00,1.27565,1.2768,1.27565,1.2766,89400000.0
2009-03-09 13:11:00,1.2764,1.2769,1.2763,1.27665,140000000.0
2009-03-09 13:12:00,1.2766,1.2771,1.276,1.2762,194400000.0
2009-03-09 13:13:00,1.27625,1.2768,1.2752,1.27535,159200000.0
2009-03-09 13:14:00,1.27535,1.2764,1.27515,1.27615,89800000.0
2009-03-09 13:15:00,1.2763,1.27715,1.27565,1.27565,124600000.0
2009-03-09 13:16:00,1.27585,1.27585,1.2751,1.2752,78400000.0
2009-03-09 13:17:00,1.2753,1.2759,1.2749,1.2755,62200000.0
2009-03-09 13:18:00,1.27555,1.2759,1.2753,1.27535,59200000.0
2009-03-09 13:19:00,1.27535,1.27585,1.2749,1.2751,108800000.0
2009-03-09 13:20:00,1.27505,1.2758,1.27485,1.2751,91600000.0
2009-03-09 13:21:00,1.2751,1.2759,1.2751,1.27565,88600000.0
2009-03-09 13:22:00,1.2757,1.2757,1.27485,1.2751,77800000.0
2009-03-09 13:23:00,1.275,1.2753,1.2749,1.2751,93000000.0
2009-03-09 13:24:00,1.27515,1.27585,1.2749,1.27585,135200000.0
2009-03-09 13:25:00,1.276,1.27605,1.27525,1.2754,82800000.0
2009-03-09 13:26:00,1.2753,1.2758,1.27525,1.2758,75800000.0
2009-03-09 13:27:00,1.2757,1.27635,1.2756,1.27635,37200000.0
2009-03-09 13:28:00,1.27545,1.27645,1.27495,1.27505,60200000.0
2009-03-09 13:29:00,1.27485,1.27565,1.27485,1.2751,57800000.0
2009-03-09 13:30:00,1.2751,1.27575,1.2749,1.27575,45800000.0
2009-03-09 13:31:00,1.27575,1.2762,1.2753,1.27595,100600000.0
2009-03-09 13:32:00,1.27595,1.27655,1.27565,1.27575,33200000.0
2009-03-09 13:33:00,1.2758,1.27625,1.2757,1.27575,52000000.0
2009-03-09 13:34:00,1.276,1.27625,1.27555,1.27565,50600000.0
2009-03-09 13:35:00,1.27565,1.2757,1.2754,1.2754,20600000.0
2009-03-09 13:36:00,1.2755,1.2756,1.27525,1.2754,45200000.0
2009-03-09 13:37:00,1.2755,1.27555,1.27515,1.27525,67000000.0
2009-03-09 13:38:00,1.27505,1.27685,1.27475,1.27545,136400000.0
2009-03-09 13:39:00,1.27555,1.2763,1.27535,1.2763,54600000.0
2009-03-09 13:40:00,1.2764,1.2764,1.2763,1.2764,13800000.0
2009-03-09 13:41:00,1.2763,1.27665,1.2761,1.27645,71400000.0
2009-03-09 13:42:00,1.2764,1.2773,1.27615,1.2763,83400000.0
2009-03-09 13:43:00,1.2763,1.27675,1.2761,1.2764,88400000.0
2009-03-09 13:44:00,1.2767,1.2769,1.2755,1.27645,113400000.0
2009-03-09 13:45:00,1.27645,1.2765,1.2759,1.2765,153000000.0
2009-03-09 13:46:00,1.2766,1.2772,1.2764,1.27695,113400000.0
2009-03-09 13:47:00,1.27685,1.277,1.27605,1.27675,95800000.0
2009-03-09 13:48:00,1.2769,1.2769,1.27625,1.27625,15200000.0
2009-03-09 13:49:00,1.27635,1.27645,1.27595,1.27635,43000000.0
2009-03-09 13:50:00,1.2765,1.27735,1.27625,1.27625,59000000.0
2009-03-09 13:51:00,1.2763,1.27695,1.2761,1.27645,64400000.0
2009-03-09 13:52:00,1.2767,1.2767,1.27605,1.27605,36000000.0
2009-03-09 13:53:00,1.27605,1.2773,1.27585,1.27585,56600000.0
2009-03-09 13:54:00,1.2761,1.277,1.27595,1.2769,70800000.0
2009-03-09 13:55:00,1.277,1.27715,1.27665,1.2771,57800000.0
2009-03-09 13:56:00,1.2771,1.2771,1.27665,1.27685,24400000.0
2009-03-09 13:57:00,1.27685,1.2772,1.27685,1.2772,29400000.0
2009-03-09 13:58:00,1.2772,1.27745,1.2772,1.27745,7000000.0
2009-03-09 13:59:00,1.27745,1.27765,1.27685,1.2773,43200000.0
2009-03-09 14:00:00,1.27745,1.2781,1.2769,1.2772,89800000.0
2009-03-09 14:01:00,1.2776,1.2776,1.2768,1.27745,65800000.0
2009-03-09 14:02:00,1.2774,1.2779,1.27695,1.27725,98400000.0
2009-03-09 14:03:00,1.27725,1.2777,1.27705,1.2775,59600000.0
2009-03-09 14:04:00,1.2777,1.278,1.27685,1.2777,64600000.0
2009-03-09 14:05:00,1.2777,1.2782,1.27705,1.27805,76000000.0
2009-03-09 14:06:00,1.2782,1.2787,1.27735,1.2776,118400000.0
2009-03-09 14:07:00,1.2777,1.278,1.27695,1.27705,105600000.0
2009-03-09 14:08:00,1.27705,1.27775,1.27705,1.2774,59600000.0
2009-03-09 14:09:00,1.2773,1.2779,1.2769,1.2771,118200000.0
2009-03-09 14:10:00,1.2779,1.2787,1.2771,1.2779,96800000.0
2009-03-09 14:11:00,1.2782,1.2791,1.277,1.27805,100000000.0
2009-03-09 14:12:00,1.27835,1.2788,1.27735,1.2778,37400000.0
2009-03-09 14:13:00,1.2778,1.2778,1.2778,1.2778,12000000.0
2009-03-09 14:14:00,1.2778,1.2783,1.2776,1.2783,58400000.0
2009-03-09 14:15:00,1.2783,1.2787,1.2776,1.2776,102800000.0
2009-03-09 14:16:00,1.27765,1.2782,1.27735,1.27765,112600000.0
2009-03-09 14:17:00,1.2778,1.2778,1.2776,1.2776,55000000.0
2009-03-09 14:18:00,1.2776,1.2776,1.2776,1.2776,4200000.0
2009-03-09 14:19:00,1.27755,1.2785,1.2774,1.27845,115200000.0
2009-03-09 14:20:00,1.27845,1.2792,1.2781,1.2789,147200000.0
2009-03-09 14:21:00,1.27895,1.2794,1.2787,1.2789,78200000.0
2009-03-09 14:22:00,1.2788,1.279,1.2786,1.2788,102800000.0
2009-03-09 14:23:00,1.2787,1.2789,1.27835,1.27835,55000000.0
2009-03-09 14:24:00,1.27855,1.27855,1.27835,1.27855,19000000.0
2009-03-09 14:25:00,1.2787,1.27895,1.2785,1.2787,50800000.0
2009-03-09 14:26:00,1.27865,1.2787,1.2786,1.2786,22200000.0
2009-03-09 14:27:00,1.27865,1.27865,1.278,1.2781,49600000.0
2009-03-09 14:28:00,1.2781,1.2781,1.2779,1.2779,41000000.0
2009-03-09 14:29:00,1.2779,1.27845,1.2777,1.2779,101400000.0
2009-03-09 14:30:00,1.2779,1.2781,1.2777,1.2781,62200000.0
2009-03-09 14:31:00,1.27815,1.27895,1.2776,1.27875,180800000.0
2009-03-09 14:32:00,1.2788,1.2788,1.2776,1.2779,112600000.0
2009-03-09 14:33:00,1.2779,1.27875,1.27785,1.27825,32400000.0
2009-03-09 14:34:00,1.27825,1.27855,1.27825,1.27845,19600000.0
2009-03-09 14:35:00,1.2785,1.27855,1.27815,1.2784,28600000.0
2009-03-09 14:36:00,1.27835,1.2785,1.27765,1.27815,58400000.0
2009-03-09 14:37:00,1.2779,1.27855,1.27755,1.2778,101600000.0
2009-03-09 14:38:00,1.2777,1.2778,1.2776,1.2776,63800000.0
2009-03-09 14:39:00,1.2776,1.2776,1.2768,1.2769,29800000.0
2009-03-09 14:40:00,1.2769,1.2778,1.27675,1.2778,156400000.0
2009-03-09 14:41:00,1.2775,1.27815,1.2768,1.27795,117400000.0
2009-03-09 14:42:00,1.2779,1.2779,1.2771,1.27775,106600000.0
2009-03-09 14:43:00,1.2779,1.2784,1.27745,1.2775,87200000.0
2009-03-09 14:44:00,1.2776,1.27845,1.2776,1.278,101600000.0
2009-03-09 14:45:00,1.2778,1.27865,1.27725,1.27805,127800000.0
2009-03-09 14:46:00,1.278,1.27835,1.27715,1.27755,134600000.0
2009-03-09 14:47:00,1.27775,1.2779,1.2769,1.2771,135600000.0
2009-03-09 14:48:00,1.2772,1.27825,1.27715,1.2778,75800000.0
2009-03-09 14:49:00,1.27785,1.2789,1.27755,1.27825,165200000.0
2009-03-09 14:50:00,1.2784,1.2786,1.27715,1.27735,131600000.0
2009-03-09 14:51:00,1.27725,1.27755,1.27715,1.27725,70400000.0
2009-03-09 14:52:00,1.27735,1.2774,1.277,1.2772,851200000.0
2009-03-09 14:53:00,1.2772,1.27825,1.27695,1.2772,514800000.0
2009-03-09 14:54:00,1.2772,1.27755,1.27705,1.2772,734000000.0
2009-03-09 14:55:00,1.2772,1.2776,1.277,1.27735,304200000.0
2009-03-09 14:56:00,1.27735,1.27815,1.2773,1.27795,51600000.0
2009-03-09 14:57:00,1.278,1.278,1.2771,1.27785,90200000.0
2009-03-09 14:58:00,1.2778,1.2778,1.2768,1.2769,81800000.0
2009-03-09 14:59:00,1.27695,1.27785,1.27685,1.27785,80000000.0
2009-03-09 15:00:00,1.27785,1.27785,1.27695,1.27715,62000000.0
2009-03-09 15:01:00,1.27725,1.27795,1.2767,1.27695,131600000.0
2009-03-09 15:02:00,1.2771,1.2775,1.2767,1.27685,122400000.0
2009-03-09 15:03:00,1.27685,1.2773,1.27685,1.2773,224200000.0
2009-03-09 15:04:00,1.2773,1.2773,1.2772,1.2773,86200000.0
2009-03-09 15:05:00,1.2773,1.2773,1.27668,1.27668,21600000.0
2009-03-09 15:06:00,1.27685,1.2772,1.27622,1.27715,155300000.0
2009-03-09 15:07:00,1.27705,1.27785,1.27685,1.277,76200000.0
2009-03-09 15:08:00,1.277,1.2772,1.27695,1.277,59600000.0
2009-03-09 15:09:00,1.2774,1.2775,1.27685,1.277,48400000.0
2009-03-09 15:10:00,1.2771,1.27765,1.27695,1.27765,90600000.0
2009-03-09 15:11:00,1.27775,1.2778,1.27695,1.2775,128800000.0
2009-03-09 15:12:00,1.27745,1.27775,1.27715,1.27765,133000000.0
2009-03-09 15:13:00,1.27745,1.27745,1.27675,1.2771,99000000.0
2009-03-09 15:14:00,1.27715,1.2773,1.2765,1.27655,67200000.0
2009-03-09 15:15:00,1.2766,1.2767,1.2764,1.2765,86200000.0
2009-03-09 15:16:00,1.2765,1.27705,1.27625,1.27645,63000000.0
2009-03-09 15:17:00,1.2766,1.2768,1.2763,1.2767,59400000.0
2009-03-09 15:18:00,1.2768,1.27685,1.2768,1.2768,74800000.0
2009-03-09 15:19:00,1.2768,1.2768,1.2768,1.2768,62000000.0
2009-03-09 15:20:00,1.2768,1.2768,1.2768,1.2768,102000000.0
2009-03-09 15:21:00,1.2768,1.2768,1.2768,1.2768,72000000.0
2009-03-09 15:22:00,1.27605,1.2766,1.27605,1.2766,27200000.0
2009-03-09 15:23:00,1.2766,1.2774,1.2765,1.2766,117200000.0
2009-03-09 15:24:00,1.27675,1.2772,1.2765,1.27705,125000000.0
2009-03-09 15:25:00,1.277,1.27765,1.27645,1.2766,56400000.0
2009-03-09 15:26:00,1.2766,1.2767,1.2765,1.2766,51000000.0
2009-03-09 15:27:00,1.2767,1.2771,1.2762,1.2768,41000000.0
2009-03-09 15:28:00,1.27695,1.27695,1.2767,1.27675,17600000.0
2009-03-09 15:29:00,1.27675,1.27675,1.27675,1.27675,8000000.0
2009-03-09 15:30:00,1.27675,1.27675,1.27638,1.27675,84800000.0
2009-03-09 15:31:00,1.27675,1.27685,1.27585,1.27685,122500000.0
2009-03-09 15:32:00,1.27685,1.27685,1.2767,1.2767,137600000.0
2009-03-09 15:33:00,1.2767,1.27715,1.2766,1.27675,148800000.0
2009-03-09 15:34:00,1.27685,1.27755,1.27665,1.27675,104400000.0
2009-03-09 15:35:00,1.27675,1.27785,1.2767,1.27695,107800000.0
2009-03-09 15:36:00,1.27695,1.2771,1.27685,1.27695,52400000.0
2009-03-09 15:37:00,1.27695,1.27695,1.2767,1.27675,92400000.0
2009-03-09 15:38:00,1.27675,1.2777,1.27665,1.27745,116200000.0
2009-03-09 15:39:00,1.2775,1.27785,1.2766,1.2766,103000000.0
2009-03-09 15:40:00,1.27675,1.27735,1.2763,1.27725,157400000.0
2009-03-09 15:41:00,1.27735,1.2777,1.27625,1.27655,187800000.0
2009-03-09 15:42:00,1.2765,1.27775,1.27645,1.2771,196000000.0
2009-03-09 15:43:00,1.277,1.2777,1.27625,1.2764,168400000.0
2009-03-09 15:44:00,1.2764,1.27695,1.27625,1.27695,103600000.0
2009-03-09 15:45:00,1.27695,1.27745,1.27665,1.27745,166400000.0
2009-03-09 15:46:00,1.2775,1.27775,1.2765,1.27685,112000000.0
2009-03-09 15:47:00,1.27685,1.2776,1.2764,1.2776,121800000.0
2009-03-09 15:48:00,1.27725,1.27765,1.2763,1.27645,136200000.0
2009-03-09 15:49:00,1.27645,1.27765,1.27625,1.2764,109800000.0
2009-03-09 15:50:00,1.2763,1.27695,1.2761,1.27625,101800000.0
2009-03-09 15:51:00,1.2763,1.27675,1.2762,1.2763,114400000.0
2009-03-09 15:52:00,1.2763,1.2768,1.27615,1.2768,115200000.0
2009-03-09 15:53:00,1.27705,1.27715,1.27615,1.27625,124400000.0
2009-03-09 15:54:00,1.2762,1.27635,1.2761,1.2762,103800000.0
2009-03-09 15:55:00,1.2762,1.27715,1.276,1.27675,118400000.0
2009-03-09 15:56:00,1.27695,1.27725,1.276,1.276,122200000.0
2009-03-09 15:57:00,1.2762,1.277,1.2761,1.2763,146800000.0
2009-03-09 15:58:00,1.2762,1.27655,1.27605,1.27625,142400000.0
2009-03-09 15:59:00,1.27635,1.2766,1.27605,1.2763,94400000.0
2009-03-09 16:00:00,1.2762,1.27695,1.2761,1.2762,100400000.0
2009-03-09 16:01:00,1.2762,1.2764,1.27615,1.27625,88800000.0
2009-03-09 16:02:00,1.27625,1.27635,1.27605,1.2762,105200000.0
2009-03-09 16:03:00,1.2762,1.2768,1.2749,1.2761,130400000.0
2009-03-09 16:04:00,1.2759,1.2759,1.27525,1.27565,68400000.0
2009-03-09 16:05:00,1.2757,1.2763,1.27515,1.27535,96800000.0
2009-03-09 16:06:00,1.27545,1.2768,1.27525,1.2757,137000000.0
2009-03-09 16:07:00,1.2759,1.2764,1.2751,1.27545,140600000.0
2009-03-09 16:08:00,1.2756,1.27615,1.27515,1.2758,102000000.0
2009-03-09 16:09:00,1.2758,1.2762,1.27515,1.2762,157400000.0
2009-03-09 16:10:00,1.2763,1.2768,1.27585,1.2768,93600000.0
2009-03-09 16:11:00,1.2768,1.2768,1.27505,1.2758,90400000.0
2009-03-09 16:12:00,1.2758,1.2765,1.2756,1.2757,98600000.0
2009-03-09 16:13:00,1.27565,1.27635,1.27555,1.2763,116000000.0
2009-03-09 16:14:00,1.2763,1.277,1.2763,1.2768,101000000.0
2009-03-09 16:15:00,1.27685,1.27685,1.27525,1.27615,174600000.0
2009-03-09 16:16:00,1.2763,1.2765,1.2754,1.27605,152200000.0
2009-03-09 16:17:00,1.276,1.27685,1.2752,1.2752,140600000.0
2009-03-09 16:18:00,1.27525,1.2763,1.27515,1.27525,152600000.0
2009-03-09 16:19:00,1.2753,1.2766,1.27495,1.27535,154000000.0
2009-03-09 16:20:00,1.2757,1.2768,1.2755,1.2763,68200000.0
2009-03-09 16:21:00,1.27645,1.27675,1.2755,1.2755,52000000.0
2009-03-09 16:22:00,1.2756,1.276,1.2751,1.27565,104800000.0
2009-03-09 16:23:00,1.2756,1.27605,1.27535,1.27555,143600000.0
2009-03-09 16:24:00,1.2757,1.2757,1.27465,1.27495,92000000.0
2009-03-09 16:25:00,1.27505,1.27605,1.27455,1.2759,74800000.0
2009-03-09 16:26:00,1.2759,1.27625,1.2755,1.2762,80000000.0
2009-03-09 16:27:00,1.2761,1.27725,1.27605,1.2767,71400000.0
2009-03-09 16:28:00,1.2766,1.2772,1.2761,1.2761,102000000.0
2009-03-09 16:29:00,1.276,1.2773,1.276,1.2772,111900000.0
2009-03-09 16:30:00,1.2773,1.2776,1.27665,1.27745,123600000.0
2009-03-09 16:31:00,1.27705,1.27795,1.27705,1.2777,103600000.0
2009-03-09 16:32:00,1.2777,1.2777,1.27635,1.27675,113800000.0
2009-03-09 16:33:00,1.27695,1.27755,1.27695,1.27755,100400000.0
2009-03-09 16:34:00,1.27775,1.27795,1.27665,1.27735,117000000.0
2009-03-09 16:35:00,1.2772,1.27795,1.2765,1.27775,202600000.0
2009-03-09 16:36:00,1.2778,1.2779,1.2761,1.2762,114000000.0
2009-03-09 16:37:00,1.27615,1.27745,1.2761,1.27675,117800000.0
2009-03-09 16:38:00,1.2768,1.277,1.27615,1.2767,126600000.0
2009-03-09 16:39:00,1.2768,1.27715,1.2759,1.27655,80600000.0
2009-03-09 16:40:00,1.2766,1.2779,1.27615,1.2774,121400000.0
2009-03-09 16:41:00,1.27745,1.2775,1.27645,1.27725,108600000.0
2009-03-09 16:42:00,1.2772,1.2774,1.27705,1.2772,65600000.0
2009-03-09 16:43:00,1.27725,1.27755,1.27635,1.2767,135200000.0
2009-03-09 16:44:00,1.27675,1.2773,1.2765,1.27705,133400000.0
2009-03-09 16:45:00,1.27715,1.27785,1.27705,1.27785,72000000.0
2009-03-09 16:46:00,1.27775,1.27775,1.27675,1.277,89200000.0
2009-03-09 16:47:00,1.277,1.27705,1.27635,1.2764,115800000.0
2009-03-09 16:48:00,1.2764,1.27795,1.2764,1.27725,111000000.0
2009-03-09 16:49:00,1.27725,1.278,1.27715,1.27775,79600000.0
2009-03-09 16:50:00,1.27765,1.27825,1.2771,1.2771,116400000.0
2009-03-09 16:51:00,1.2769,1.27775,1.2768,1.2776,115400000.0
2009-03-09 16:52:00,1.27735,1.2783,1.2771,1.2771,79000000.0
2009-03-09 16:53:00,1.27705,1.2776,1.27675,1.27695,108200000.0
2009-03-09 16:54:00,1.27695,1.27725,1.2765,1.27705,91200000.0
2009-03-09 16:55:00,1.27695,1.2774,1.27655,1.2772,95400000.0
2009-03-09 16:56:00,1.2772,1.27725,1.2769,1.2771,49600000.0
2009-03-09 16:57:00,1.27705,1.2774,1.2765,1.2769,96000000.0
2009-03-09 16:58:00,1.277,1.27725,1.27645,1.2765,112000000.0
2009-03-09 16:59:00,1.2767,1.277,1.27635,1.2768,80000000.0
2009-03-09 17:00:00,1.2766,1.27725,1.2763,1.2766,115000000.0
2009-03-09 17:01:00,1.27665,1.27675,1.27625,1.2763,64000000.0
2009-03-09 17:02:00,1.2764,1.27655,1.2762,1.2763,92800000.0
2009-03-09 17:03:00,1.27635,1.2766,1.27605,1.2762,129600000.0
2009-03-09 17:04:00,1.2762,1.27655,1.27595,1.27625,116800000.0
2009-03-09 17:05:00,1.2764,1.2765,1.276,1.2764,83200000.0
2009-03-09 17:06:00,1.27645,1.27645,1.2758,1.2759,123200000.0
2009-03-09 17:07:00,1.27605,1.27615,1.2757,1.2759,80000000.0
2009-03-09 17:08:00,1.2759,1.2759,1.2758,1.2758,83200000.0
2009-03-09 17:09:00,1.2758,1.2763,1.27555,1.27615,119800000.0
2009-03-09 17:10:00,1.27635,1.27775,1.27565,1.2757,140400000.0
2009-03-09 17:11:00,1.27565,1.2767,1.2756,1.27645,54000000.0
2009-03-09 17:12:00,1.27645,1.27805,1.27645,1.2774,108400000.0
2009-03-09 17:13:00,1.27745,1.2779,1.2762,1.2762,146600000.0
2009-03-09 17:14:00,1.2762,1.27735,1.27585,1.27625,142000000.0
2009-03-09 17:15:00,1.2763,1.27805,1.2759,1.27785,126600000.0
2009-03-09 17:16:00,1.2779,1.2785,1.2767,1.27815,107800000.0
2009-03-09 17:17:00,1.2781,1.2785,1.2775,1.27755,142200000.0
2009-03-09 17:18:00,1.27765,1.27845,1.2775,1.27805,122400000.0
2009-03-09 17:19:00,1.27805,1.27835,1.27705,1.27705,87400000.0
2009-03-09 17:20:00,1.2772,1.278,1.2772,1.2779,93200000.0
2009-03-09 17:21:00,1.278,1.27845,1.2774,1.2778,111300000.0
2009-03-09 17:22:00,1.27795,1.27825,1.2777,1.2779,75800000.0
2009-03-09 17:23:00,1.27785,1.2782,1.2773,1.27735,133200000.0
2009-03-09 17:24:00,1.2774,1.2785,1.27695,1.27695,146200000.0
2009-03-09 17:25:00,1.277,1.27805,1.27665,1.27745,133600000.0
2009-03-09 17:26:00,1.27775,1.27805,1.27675,1.2778,59800000.0
2009-03-09 17:27:00,1.27775,1.2783,1.27715,1.2781,154400000.0
2009-03-09 17:28:00,1.2781,1.27865,1.2781,1.2785,59000000.0
2009-03-09 17:29:00,1.2785,1.2794,1.27795,1.27875,153600000.0
2009-03-09 17:30:00,1.2787,1.2795,1.2781,1.2782,78600000.0
2009-03-09 17:31:00,1.27815,1.2796,1.27815,1.27885,74600000.0
2009-03-09 17:32:00,1.2785,1.279,1.27795,1.27835,95600000.0
2009-03-09 17:33:00,1.27855,1.2797,1.27835,1.2791,133600000.0
2009-03-09 17:34:00,1.2792,1.27965,1.27815,1.2791,91400000.0
2009-03-09 17:35:00,1.2793,1.2796,1.2783,1.2792,103200000.0
2009-03-09 17:36:00,1.2793,1.2793,1.2778,1.2781,147600000.0
2009-03-09 17:37:00,1.2782,1.2786,1.27765,1.27795,74000000.0
2009-03-09 17:38:00,1.2777,1.2787,1.27765,1.2777,131400000.0
2009-03-09 17:39:00,1.27775,1.27915,1.2776,1.2791,120200000.0
2009-03-09 17:40:00,1.27935,1.27965,1.27855,1.2788,155400000.0
2009-03-09 17:41:00,1.2787,1.2795,1.27825,1.27875,137400000.0
2009-03-09 17:42:00,1.27875,1.28055,1.2784,1.28015,149400000.0
2009-03-09 17:43:00,1.28035,1.2809,1.27965,1.2805,190400000.0
2009-03-09 17:44:00,1.28045,1.2806,1.27875,1.279,150200000.0
2009-03-09 17:45:00,1.279,1.2793,1.27835,1.27925,155600000.0
2009-03-09 17:46:00,1.2794,1.2798,1.2788,1.279,73800000.0
2009-03-09 17:47:00,1.2791,1.28045,1.27895,1.2803,132400000.0
2009-03-09 17:48:00,1.28025,1.28065,1.27935,1.28,103200000.0
2009-03-09 17:49:00,1.28035,1.2818,1.28,1.28,124600000.0
2009-03-09 17:50:00,1.28005,1.28095,1.28005,1.28095,116200000.0
2009-03-09 17:51:00,1.28105,1.2814,1.28005,1.2803,162200000.0
2009-03-09 17:52:00,1.2803,1.2809,1.2801,1.2803,111000000.0
2009-03-09 17:53:00,1.2802,1.28035,1.2802,1.2803,71800000.0
2009-03-09 17:54:00,1.2803,1.28075,1.2793,1.2794,97400000.0
2009-03-09 17:55:00,1.2794,1.28015,1.2793,1.27965,113000000.0
2009-03-09 17:56:00,1.27975,1.2799,1.2795,1.2799,71800000.0
2009-03-09 17:57:00,1.2795,1.28,1.27915,1.27985,147600000.0
2009-03-09 17:58:00,1.28,1.2801,1.2792,1.2792,121400000.0
2009-03-09 17:59:00,1.2792,1.2814,1.27915,1.2806,191800000.0
2009-03-09 18:00:00,1.28065,1.2814,1.27925,1.27985,206800000.0
2009-03-09 18:01:00,1.2799,1.28085,1.27985,1.28085,122400000.0
2009-03-09 18:02:00,1.28065,1.2815,1.27985,1.27995,67000000.0
2009-03-09 18:03:00,1.2799,1.2807,1.2795,1.28055,105200000.0
2009-03-09 18:04:00,1.28055,1.2811,1.2799,1.28105,122800000.0
2009-03-09 18:05:00,1.2809,1.2813,1.27995,1.2803,122200000.0
2009-03-09 18:06:00,1.2803,1.2807,1.27985,1.2807,60200000.0
2009-03-09 18:07:00,1.2806,1.2812,1.2797,1.28015,81200000.0
2009-03-09 18:08:00,1.2802,1.2807,1.2797,1.28055,111000000.0
2009-03-09 18:09:00,1.28055,1.28055,1.2797,1.2802,88800000.0
2009-03-09 18:10:00,1.28025,1.28055,1.2796,1.2797,76200000.0
2009-03-09 18:11:00,1.2797,1.28055,1.2797,1.2805,42400000.0
2009-03-09 18:12:00,1.2806,1.28065,1.2796,1.2796,51000000.0
2009-03-09 18:13:00,1.27985,1.2809,1.27955,1.27995,101000000.0
2009-03-09 18:14:00,1.27995,1.28175,1.27985,1.28025,147200000.0
2009-03-09 18:15:00,1.28035,1.28125,1.2797,1.28075,107000000.0
2009-03-09 18:16:00,1.2806,1.2811,1.2797,1.28045,107000000.0
2009-03-09 18:17:00,1.2805,1.2811,1.2795,1.2796,110000000.0
2009-03-09 18:18:00,1.2797,1.28105,1.27945,1.2796,124800000.0
2009-03-09 18:19:00,1.2795,1.28025,1.2795,1.27995,28000000.0
2009-03-09 18:20:00,1.2801,1.28045,1.27905,1.2803,163400000.0
2009-03-09 18:21:00,1.2801,1.2802,1.2795,1.27955,396800000.0
2009-03-09 18:22:00,1.27965,1.2807,1.2794,1.2805,270800000.0
2009-03-09 18:23:00,1.2804,1.28095,1.27965,1.2798,113400000.0
2009-03-09 18:24:00,1.27995,1.2809,1.2796,1.28045,118000000.0
2009-03-09 18:25:00,1.28055,1.28055,1.27975,1.2799,81400000.0
2009-03-09 18:26:00,1.28,1.2806,1.2798,1.2806,62400000.0
2009-03-09 18:27:00,1.2807,1.2807,1.28025,1.28055,77400000.0
2009-03-09 18:28:00,1.28055,1.28055,1.2801,1.2804,40000000.0
2009-03-09 18:29:00,1.2804,1.281,1.28035,1.28035,79000000.0
2009-03-09 18:30:00,1.2804,1.28075,1.27985,1.28,110800000.0
2009-03-09 18:31:00,1.28,1.28005,1.2798,1.28,27000000.0
2009-03-09 18:32:00,1.28065,1.28085,1.27995,1.28025,42400000.0
2009-03-09 18:33:00,1.2804,1.2808,1.2804,1.28065,27200000.0
2009-03-09 18:34:00,1.2808,1.281,1.2807,1.2807,14200000.0
2009-03-09 18:35:00,1.2807,1.2807,1.2798,1.2798,47400000.0
2009-03-09 18:36:00,1.2799,1.28095,1.2798,1.28025,98600000.0
2009-03-09 18:37:00,1.28015,1.28065,1.2798,1.2798,95600000.0
2009-03-09 18:38:00,1.2798,1.2802,1.2798,1.2798,40000000.0
2009-03-09 18:39:00,1.2798,1.28015,1.27955,1.2798,64600000.0
2009-03-09 18:40:00,1.2798,1.28025,1.2796,1.2798,60000000.0
2009-03-09 18:41:00,1.27975,1.2804,1.2796,1.2797,91200000.0
2009-03-09 18:42:00,1.2797,1.2799,1.2795,1.27955,88200000.0
2009-03-09 18:43:00,1.27955,1.2796,1.2795,1.2795,17200000.0
2009-03-09 18:44:00,1.2795,1.28055,1.2795,1.2798,63400000.0
2009-03-09 18:45:00,1.2799,1.28035,1.2798,1.28035,37400000.0
2009-03-09 18:46:00,1.2804,1.28045,1.2799,1.28015,52200000.0
2009-03-09 18:47:00,1.2802,1.28045,1.2797,1.2798,90200000.0
2009-03-09 18:48:00,1.2798,1.27985,1.2797,1.27985,22400000.0
2009-03-09 18:49:00,1.27985,1.28005,1.27965,1.2797,52000000.0
2009-03-09 18:50:00,1.27985,1.2803,1.27985,1.2803,49000000.0
2009-03-09 18:51:00,1.2802,1.2808,1.2796,1.2797,102000000.0
2009-03-09 18:52:00,1.2797,1.28045,1.2795,1.2804,39200000.0
2009-03-09 18:53:00,1.2805,1.2805,1.28005,1.2802,38000000.0
2009-03-09 18:54:00,1.2803,1.2803,1.2801,1.2801,4800000.0
2009-03-09 18:55:00,1.28015,1.28015,1.2795,1.2797,14000000.0
2009-03-09 18:56:00,1.2797,1.2797,1.2795,1.2796,13800000.0
2009-03-09 18:57:00,1.2796,1.2796,1.2791,1.2793,20400000.0
2009-03-09 18:58:00,1.2795,1.28005,1.27915,1.27985,64000000.0
2009-03-09 18:59:00,1.2803,1.2803,1.2791,1.27965,51600000.0
2009-03-09 19:00:00,1.28005,1.2807,1.2795,1.2797,77200000.0
2009-03-09 19:01:00,1.27975,1.28065,1.279,1.27925,55000000.0
2009-03-09 19:02:00,1.2794,1.28015,1.2794,1.28005,14000000.0
2009-03-09 19:03:00,1.2798,1.2798,1.2794,1.27955,14800000.0
2009-03-09 19:04:00,1.27965,1.28025,1.27935,1.28025,61600000.0
2009-03-09 19:05:00,1.28045,1.28045,1.2791,1.2803,82400000.0
2009-03-09 19:06:00,1.2803,1.2804,1.2795,1.28005,42000000.0
2009-03-09 19:07:00,1.28,1.2801,1.2796,1.27985,55000000.0
2009-03-09 19:08:00,1.27965,1.28025,1.27925,1.27985,83200000.0
2009-03-09 19:09:00,1.28025,1.28045,1.2793,1.27985,56400000.0
2009-03-09 19:10:00,1.28,1.2802,1.2796,1.2798,15400000.0
2009-03-09 19:11:00,1.28015,1.28035,1.2799,1.27995,12800000.0
2009-03-09 19:12:00,1.28015,1.28015,1.2793,1.2795,96400000.0
2009-03-09 19:13:00,1.27955,1.2805,1.27955,1.27975,27200000.0
2009-03-09 19:14:00,1.2798,1.2802,1.2795,1.2796,54000000.0
2009-03-09 19:15:00,1.27985,1.2799,1.2796,1.2797,40600000.0
2009-03-09 19:16:00,1.2797,1.2802,1.27955,1.2799,92400000.0
2009-03-09 19:17:00,1.27985,1.2807,1.2795,1.2796,70000000.0
2009-03-09 19:18:00,1.2796,1.28,1.27955,1.27995,36600000.0
2009-03-09 19:19:00,1.28,1.28025,1.2795,1.27985,41000000.0
2009-03-09 19:20:00,1.2798,1.28095,1.27955,1.28075,42200000.0
2009-03-09 19:21:00,1.28055,1.28055,1.2795,1.2795,28000000.0
2009-03-09 19:22:00,1.2795,1.2796,1.2795,1.2795,18400000.0
2009-03-09 19:23:00,1.2795,1.2795,1.2795,1.2795,6000000.0
2009-03-09 19:24:00,1.27925,1.2801,1.27925,1.28005,85800000.0
2009-03-09 19:25:00,1.28,1.28005,1.2793,1.27975,55000000.0
2009-03-09 19:26:00,1.27975,1.2809,1.27935,1.27935,63800000.0
2009-03-09 19:27:00,1.2795,1.2796,1.2795,1.2795,4800000.0
2009-03-09 19:28:00,1.27975,1.2798,1.27945,1.2795,28200000.0
2009-03-09 19:29:00,1.2796,1.2803,1.2794,1.2802,42800000.0
2009-03-09 19:30:00,1.28015,1.28075,1.2798,1.28015,43600000.0
2009-03-09 19:31:00,1.2801,1.28035,1.2801,1.2803,48000000.0
2009-03-09 19:32:00,1.2803,1.2803,1.2798,1.2799,15800000.0
2009-03-09 19:33:00,1.2799,1.2799,1.2798,1.2798,9600000.0
2009-03-09 19:34:00,1.2798,1.2803,1.2798,1.2802,23200000.0
2009-03-09 19:35:00,1.2802,1.2802,1.27985,1.28005,25600000.0
2009-03-09 19:36:00,1.2802,1.28025,1.2797,1.2798,48400000.0
2009-03-09 19:37:00,1.2798,1.2804,1.2796,1.2804,27000000.0
2009-03-09 19:38:00,1.28045,1.28075,1.2796,1.28075,54200000.0
2009-03-09 19:39:00,1.28095,1.28095,1.27975,1.2807,33000000.0
2009-03-09 19:40:00,1.28075,1.28075,1.27985,1.2799,84800000.0
2009-03-09 19:41:00,1.28,1.2802,1.27985,1.28,34600000.0
2009-03-09 19:42:00,1.28,1.2805,1.27985,1.28,75600000.0
2009-03-09 19:43:00,1.2799,1.2803,1.2798,1.2802,52600000.0
2009-03-09 19:44:00,1.28025,1.28075,1.28025,1.2804,33600000.0
2009-03-09 19:45:00,1.2805,1.2805,1.27995,1.2801,60400000.0
2009-03-09 19:46:00,1.28,1.2803,1.28,1.2802,39000000.0
2009-03-09 19:47:00,1.28035,1.281,1.28035,1.2809,33800000.0
2009-03-09 19:48:00,1.2809,1.281,1.28005,1.2801,29000000.0
2009-03-09 19:49:00,1.2801,1.2801,1.2801,1.2801,26400000.0
2009-03-09 19:50:00,1.2801,1.2809,1.2789,1.2801,83600000.0
2009-03-09 19:51:00,1.2801,1.2806,1.2799,1.2805,33800000.0
2009-03-09 19:52:00,1.2805,1.2808,1.2804,1.2805,20200000.0
2009-03-09 19:53:00,1.2805,1.28065,1.2803,1.2805,35600000.0
2009-03-09 19:54:00,1.2805,1.2805,1.2804,1.2804,10000000.0
2009-03-09 19:55:00,1.2804,1.2804,1.2804,1.2804,25000000.0
2009-03-09 19:56:00,1.2804,1.2804,1.2803,1.2803,8000000.0
2009-03-09 19:57:00,1.2803,1.2803,1.2802,1.2802,17000000.0
2009-03-09 19:58:00,1.2802,1.28035,1.2801,1.2802,39200000.0
2009-03-09 19:59:00,1.2802,1.2802,1.2783,1.2801,53200000.0
2009-03-09 20:00:00,1.2801,1.2801,1.27945,1.28,51200000.0
2009-03-09 20:01:00,1.28,1.28,1.2799,1.2799,30000000.0
2009-03-09 20:02:00,1.2799,1.2799,1.2798,1.2798,5000000.0
2009-03-09 20:03:00,1.2798,1.2807,1.27975,1.28005,54600000.0
2009-03-09 20:04:00,1.28,1.28085,1.28,1.28055,76600000.0
2009-03-09 20:05:00,1.2805,1.2806,1.2798,1.2806,31600000.0
2009-03-09 20:06:00,1.2805,1.28075,1.28005,1.28025,41000000.0
2009-03-09 20:07:00,1.2805,1.28055,1.28035,1.28055,7000000.0
2009-03-09 20:08:00,1.28045,1.2806,1.27845,1.2786,36400000.0
2009-03-09 20:09:00,1.2786,1.27915,1.2785,1.27875,48200000.0
2009-03-09 20:10:00,1.2788,1.2794,1.27845,1.27935,53000000.0
2009-03-09 20:11:00,1.2794,1.2794,1.2794,1.2794,5600000.0
2009-03-09 20:12:00,1.2792,1.2795,1.27845,1.2795,89400000.0
2009-03-09 20:13:00,1.27975,1.27975,1.279,1.2793,39200000.0
2009-03-09 20:14:00,1.27945,1.2797,1.27885,1.27955,61200000.0
2009-03-09 20:15:00,1.2796,1.27995,1.27945,1.27985,44000000.0
2009-03-09 20:16:00,1.28005,1.28075,1.27985,1.2807,15800000.0
2009-03-09 20:17:00,1.2806,1.2807,1.2806,1.2807,2800000.0
2009-03-09 20:18:00,1.28035,1.2811,1.2802,1.28045,36200000.0
2009-03-09 20:19:00,1.2806,1.28065,1.2792,1.2805,75400000.0
2009-03-09 20:20:00,1.28035,1.2807,1.2798,1.28005,34400000.0
2009-03-09 20:21:00,1.28015,1.28015,1.2796,1.2799,20600000.0
2009-03-09 20:22:00,1.27965,1.27985,1.27905,1.27955,95000000.0
2009-03-09 20:23:00,1.2795,1.28015,1.2795,1.2801,16600000.0
2009-03-09 20:24:00,1.2799,1.28055,1.27975,1.28055,12800000.0
2009-03-09 20:25:00,1.2806,1.2806,1.28015,1.2805,28600000.0
2009-03-09 20:26:00,1.28055,1.28125,1.2788,1.27945,93200000.0
2009-03-09 20:27:00,1.2802,1.2806,1.27965,1.2805,62800000.0
2009-03-09 20:28:00,1.28045,1.28055,1.2803,1.2803,16200000.0
2009-03-09 20:29:00,1.2805,1.2805,1.2799,1.2799,10600000.0
2009-03-09 20:30:00,1.28025,1.2808,1.2797,1.28,67200000.0
2009-03-09 20:31:00,1.2798,1.28065,1.27955,1.2796,50200000.0
2009-03-09 20:32:00,1.27965,1.28,1.27965,1.28,9800000.0
2009-03-09 20:33:00,1.28,1.28,1.27995,1.28,4200000.0
2009-03-09 20:34:00,1.28,1.28,1.27955,1.27955,9800000.0
2009-03-09 20:35:00,1.2796,1.2799,1.27945,1.27945,14000000.0
2009-03-09 20:36:00,1.27985,1.27985,1.27955,1.27955,9800000.0
2009-03-09 20:37:00,1.27955,1.2798,1.27955,1.2798,4600000.0
2009-03-09 20:38:00,1.27975,1.28025,1.27925,1.27975,60800000.0
2009-03-09 20:39:00,1.2795,1.2802,1.27945,1.2802,32400000.0
2009-03-09 20:40:00,1.2801,1.2803,1.27965,1.28025,77800000.0
2009-03-09 20:41:00,1.28035,1.28125,1.2803,1.28035,22400000.0
2009-03-09 20:42:00,1.28025,1.28045,1.28,1.2802,16000000.0
2009-03-09 20:43:00,1.28015,1.28045,1.28005,1.28045,12800000.0
2009-03-09 20:44:00,1.28,1.28045,1.28,1.28045,4400000.0
2009-03-09 20:45:00,1.28045,1.28115,1.28045,1.2807,35200000.0
2009-03-09 20:46:00,1.28085,1.28145,1.2805,1.28115,22000000.0
2009-03-09 20:47:00,1.281,1.28155,1.28075,1.28075,74600000.0
2009-03-09 20:48:00,1.2808,1.2811,1.2807,1.28105,21600000.0
2009-03-09 20:49:00,1.281,1.28175,1.2809,1.281,40400000.0
2009-03-09 20:50:00,1.28105,1.2819,1.2808,1.28135,38000000.0
2009-03-09 20:51:00,1.28135,1.2818,1.28115,1.2816,51200000.0
2009-03-09 20:52:00,1.2816,1.2818,1.28115,1.2816,49400000.0
2009-03-09 20:53:00,1.2817,1.2817,1.27985,1.2799,50800000.0
2009-03-09 20:54:00,1.28015,1.28025,1.2796,1.2799,64600000.0
2009-03-09 20:55:00,1.28,1.28085,1.2799,1.28075,40400000.0
2009-03-09 20:56:00,1.281,1.28135,1.28075,1.28085,31600000.0
2009-03-09 20:57:00,1.281,1.28135,1.2808,1.28085,18400000.0
2009-03-09 20:58:00,1.28095,1.28095,1.2809,1.2809,5800000.0
2009-03-09 20:59:00,1.28085,1.28085,1.27995,1.28045,61200000.0
2009-03-09 21:00:00,1.28045,1.28105,1.28025,1.28105,44800000.0
2009-03-09 21:01:00,1.28105,1.2815,1.281,1.28115,32000000.0
2009-03-09 21:02:00,1.2814,1.28165,1.28095,1.28125,65600000.0
2009-03-09 21:03:00,1.28135,1.2818,1.28115,1.2818,21800000.0
2009-03-09 21:04:00,1.2816,1.28215,1.2806,1.281,71200000.0
2009-03-09 21:05:00,1.28105,1.2811,1.2805,1.28065,41000000.0
2009-03-09 21:06:00,1.28055,1.28075,1.2801,1.28055,60800000.0
2009-03-09 21:07:00,1.28055,1.28095,1.2796,1.28075,53400000.0
2009-03-09 21:08:00,1.28075,1.281,1.28065,1.28075,20200000.0
2009-03-09 21:09:00,1.28095,1.2811,1.2803,1.2804,24400000.0
2009-03-09 21:10:00,1.2803,1.2803,1.27965,1.28005,19200000.0
2009-03-09 21:11:00,1.28015,1.28015,1.27965,1.27975,27200000.0
2009-03-09 21:12:00,1.27985,1.2804,1.27945,1.28025,70800000.0
2009-03-09 21:13:00,1.2805,1.2805,1.2801,1.2805,15400000.0
2009-03-09 21:14:00,1.2805,1.28065,1.2798,1.28025,53200000.0
2009-03-09 21:15:00,1.28035,1.2812,1.27995,1.28085,53600000.0
2009-03-09 21:16:00,1.28125,1.28125,1.2804,1.28055,24600000.0
2009-03-09 21:17:00,1.2805,1.2809,1.2798,1.2804,51200000.0
2009-03-09 21:18:00,1.2802,1.28095,1.2798,1.2798,32000000.0
2009-03-09 21:19:00,1.28,1.2811,1.2799,1.2806,67000000.0
2009-03-09 21:20:00,1.28005,1.28005,1.27925,1.2798,33400000.0
2009-03-09 21:21:00,1.27985,1.2802,1.27925,1.2793,23800000.0
2009-03-09 21:22:00,1.2792,1.27955,1.27815,1.27925,87400000.0
2009-03-09 21:23:00,1.27935,1.2798,1.27935,1.2797,42000000.0
2009-03-09 21:24:00,1.27975,1.28035,1.27975,1.28015,14000000.0
2009-03-09 21:25:00,1.28015,1.28035,1.2799,1.28025,20400000.0
2009-03-09 21:26:00,1.28035,1.28045,1.28,1.28005,10400000.0
2009-03-09 21:27:00,1.28015,1.2805,1.28005,1.28035,19400000.0
2009-03-09 21:28:00,1.28045,1.28085,1.28035,1.28045,23200000.0
2009-03-09 21:29:00,1.28045,1.2809,1.2802,1.28055,24400000.0
2009-03-09 21:30:00,1.2809,1.2813,1.2804,1.2804,36800000.0
2009-03-09 21:31:00,1.2805,1.2808,1.2803,1.2808,68600000.0
2009-03-09 21:32:00,1.28085,1.28105,1.28065,1.281,22400000.0
2009-03-09 21:33:00,1.281,1.28105,1.28,1.281,30600000.0
2009-03-09 21:34:00,1.2808,1.28095,1.2804,1.28095,19600000.0
2009-03-09 21:35:00,1.28105,1.2817,1.2807,1.2808,34600000.0
2009-03-09 21:36:00,1.28085,1.2809,1.2808,1.2809,18600000.0
2009-03-09 21:37:00,1.2808,1.28095,1.27985,1.28045,57200000.0
2009-03-09 21:38:00,1.28,1.2812,1.2792,1.2809,64400000.0
2009-03-09 21:39:00,1.28085,1.28105,1.28005,1.28025,28800000.0
2009-03-09 21:40:00,1.2805,1.2805,1.2803,1.28035,8400000.0
2009-03-09 21:41:00,1.28045,1.28075,1.28045,1.2807,8400000.0
2009-03-09 21:42:00,1.28075,1.28075,1.2804,1.28065,11200000.0
2009-03-09 21:43:00,1.28055,1.28095,1.2796,1.2798,40200000.0
2009-03-09 21:44:00,1.27955,1.28055,1.2786,1.2802,60200000.0
2009-03-09 21:45:00,1.28,1.2802,1.27965,1.2801,36800000.0
2009-03-09 21:46:00,1.2802,1.28045,1.28005,1.28035,49000000.0
2009-03-09 21:47:00,1.2804,1.28075,1.2802,1.2804,61800000.0
2009-03-09 21:48:00,1.28055,1.28085,1.28025,1.28045,21400000.0
2009-03-09 21:49:00,1.28065,1.28065,1.2803,1.2804,15600000.0
2009-03-09 21:50:00,1.28055,1.28055,1.2802,1.28025,15000000.0
2009-03-09 21:51:00,1.2804,1.2804,1.28025,1.28025,14200000.0
2009-03-09 21:52:00,1.2802,1.28145,1.2802,1.2808,45600000.0
2009-03-09 21:53:00,1.28105,1.2814,1.2809,1.2814,19800000.0
2009-03-09 21:54:00,1.28135,1.28185,1.28125,1.2814,22000000.0
2009-03-09 21:55:00,1.28165,1.28175,1.28105,1.2811,20000000.0
2009-03-09 21:56:00,1.2812,1.2813,1.2806,1.28105,11600000.0
2009-03-09 21:57:00,1.28135,1.28135,1.2806,1.28095,26200000.0
2009-03-09 21:58:00,1.28095,1.28115,1.28085,1.28095,22400000.0
2009-03-09 21:59:00,1.28095,1.28095,1.28095,1.28095,1400000.0
2009-03-09 22:00:00,1.28095,1.28155,1.2808,1.2808,8400000.0
2009-03-09 22:01:00,1.2802,1.28038,1.27929,1.2801,31400000.0
2009-03-09 22:02:00,1.2811,1.28165,1.2809,1.28135,31400000.0
2009-03-09 22:03:00,1.28145,1.28205,1.281,1.2814,32200000.0
2009-03-09 22:04:00,1.2815,1.2815,1.28125,1.28125,7600000.0
2009-03-09 22:05:00,1.28125,1.2814,1.2808,1.28095,30600000.0
2009-03-09 22:06:00,1.28065,1.28065,1.28065,1.28065,1400000.0
2009-03-09 22:07:00,1.2808,1.28125,1.2808,1.28125,4400000.0
2009-03-09 22:08:00,1.2809,1.2809,1.28075,1.2809,11200000.0
2009-03-09 22:09:00,1.28085,1.2809,1.28085,1.28085,4400000.0
2009-03-09 22:10:00,1.28085,1.28085,1.28085,1.28085,1400000.0
2009-03-09 22:11:00,1.28085,1.281,1.28085,1.281,2800000.0
2009-03-09 22:12:00,1.2808,1.2809,1.28065,1.2808,12200000.0
2009-03-09 22:13:00,1.27957,1.27997,1.27925,1.2799,11000000.0
2009-03-09 22:14:00,1.28075,1.28075,1.2803,1.2804,11000000.0
2009-03-09 22:15:00,1.2805,1.28105,1.2803,1.28105,34200000.0
2009-03-09 22:16:00,1.28085,1.28085,1.2803,1.2806,22200000.0
2009-03-09 22:17:00,1.2806,1.2806,1.2802,1.28035,28800000.0
2009-03-09 22:18:00,1.28045,1.28045,1.2799,1.2801,41600000.0
2009-03-09 22:19:00,1.2801,1.2807,1.2801,1.28045,20800000.0
2009-03-09 22:20:00,1.2805,1.28125,1.2805,1.28125,20000000.0
2009-03-09 22:21:00,1.2809,1.2814,1.2809,1.2814,7800000.0
2009-03-09 22:22:00,1.2812,1.28175,1.28075,1.281,39000000.0
2009-03-09 22:23:00,1.2812,1.28145,1.281,1.281,20400000.0
2009-03-09 22:24:00,1.2816,1.2816,1.2803,1.2806,69400000.0
2009-03-09 22:25:00,1.2806,1.28105,1.28015,1.2806,21400000.0
2009-03-09 22:26:00,1.2809,1.281,1.28075,1.28075,7000000.0
2009-03-09 22:27:00,1.2808,1.2808,1.2808,1.2808,4600000.0
2009-03-09 22:28:00,1.2808,1.2808,1.2806,1.2806,6000000.0
2009-03-09 22:29:00,1.28075,1.28075,1.28065,1.28065,5600000.0
2009-03-09 22:30:00,1.28055,1.2807,1.28045,1.2807,23200000.0
2009-03-09 22:31:00,1.28095,1.28125,1.28095,1.28095,16800000.0
2009-03-09 22:32:00,1.2811,1.28135,1.2811,1.28135,6000000.0
2009-03-09 22:33:00,1.2812,1.2816,1.2812,1.28145,43600000.0
2009-03-09 22:34:00,1.27887,1.28025,1.27856,1.27975,23400000.0
2009-03-09 22:35:00,1.2813,1.2814,1.28065,1.28065,23400000.0
2009-03-09 22:36:00,1.2808,1.28105,1.2808,1.28105,6000000.0
2009-03-09 22:37:00,1.281,1.2811,1.28025,1.2806,95000000.0
2009-03-09 22:38:00,1.28065,1.2813,1.27985,1.27985,55600000.0
2009-03-09 22:39:00,1.27995,1.28065,1.2792,1.2803,87400000.0
2009-03-09 22:40:00,1.2803,1.28045,1.28005,1.28005,35200000.0
2009-03-09 22:41:00,1.28005,1.2806,1.27985,1.28,60600000.0
2009-03-09 22:42:00,1.2801,1.2802,1.2801,1.2802,2800000.0
2009-03-09 22:43:00,1.28035,1.28045,1.28,1.2803,21800000.0
2009-03-09 22:44:00,1.2803,1.28055,1.28025,1.28045,20400000.0
2009-03-09 22:45:00,1.2806,1.2807,1.28025,1.2806,32600000.0
2009-03-09 22:46:00,1.28055,1.2811,1.2805,1.28075,39000000.0
2009-03-09 22:47:00,1.2809,1.28155,1.28075,1.28155,37600000.0
2009-03-09 22:48:00,1.28165,1.2823,1.2812,1.28155,50400000.0
2009-03-09 22:49:00,1.2815,1.28195,1.2805,1.2808,59600000.0
2009-03-09 22:50:00,1.2806,1.28185,1.2803,1.28055,33800000.0
2009-03-09 22:51:00,1.28045,1.28115,1.28045,1.28095,40800000.0
2009-03-09 22:52:00,1.281,1.281,1.2804,1.2805,21800000.0
2009-03-09 22:53:00,1.28065,1.28125,1.28035,1.28035,14200000.0
2009-03-09 22:54:00,1.2805,1.2805,1.2805,1.2805,1400000.0
2009-03-09 22:55:00,1.2805,1.2814,1.28035,1.2805,61000000.0
2009-03-09 22:56:00,1.28075,1.2808,1.28035,1.2805,15800000.0
2009-03-09 22:57:00,1.2806,1.28075,1.2804,1.2804,4600000.0
2009-03-09 22:58:00,1.2805,1.2808,1.2805,1.2805,10200000.0
2009-03-09 22:59:00,1.28035,1.28035,1.28005,1.28005,3000000.0
2009-03-09 23:00:00,1.2796,1.2805,1.2796,1.27995,8000000.0
2009-03-09 23:01:00,1.28035,1.28045,1.27935,1.2804,11200000.0
2009-03-09 23:02:00,1.2805,1.2805,1.2803,1.2804,6400000.0
2009-03-09 23:03:00,1.2802,1.2804,1.27995,1.28015,28800000.0
2009-03-09 23:04:00,1.28035,1.2807,1.28015,1.28025,17200000.0
2009-03-09 23:05:00,1.28025,1.28045,1.28,1.28025,23600000.0
2009-03-09 23:06:00,1.28035,1.28035,1.28,1.2802,7800000.0
2009-03-09 23:07:00,1.28025,1.2803,1.28005,1.28005,13200000.0
2009-03-09 23:08:00,1.2802,1.28055,1.27945,1.27945,21400000.0
2009-03-09 23:09:00,1.2795,1.2795,1.27695,1.2791,37800000.0
2009-03-09 23:10:00,1.27955,1.28025,1.27955,1.2797,33800000.0
2009-03-09 23:11:00,1.2804,1.28055,1.2777,1.27995,32600000.0
2009-03-09 23:12:00,1.2801,1.2801,1.27915,1.27935,7600000.0
2009-03-09 23:13:00,1.27905,1.27995,1.27805,1.27995,38000000.0
2009-03-09 23:14:00,1.2801,1.2801,1.2801,1.2801,2800000.0
2009-03-09 23:15:00,1.28035,1.2814,1.28035,1.28125,22200000.0
2009-03-09 23:16:00,1.2812,1.2812,1.2802,1.28105,18000000.0
2009-03-09 23:17:00,1.281,1.28125,1.28075,1.28095,24000000.0
2009-03-09 23:18:00,1.2811,1.2813,1.28075,1.2809,12800000.0
2009-03-09 23:19:00,1.28115,1.28115,1.2808,1.28115,4200000.0
2009-03-09 23:20:00,1.28125,1.28125,1.28085,1.28115,4200000.0
2009-03-09 23:21:00,1.28085,1.28095,1.28085,1.28095,7000000.0
2009-03-09 23:22:00,1.2809,1.2809,1.2809,1.2809,1400000.0
2009-03-09 23:23:00,1.2809,1.28095,1.2807,1.28095,8400000.0
2009-03-09 23:24:00,1.28095,1.2811,1.28045,1.2809,16800000.0
2009-03-09 23:25:00,1.2809,1.2809,1.28045,1.2806,9800000.0
2009-03-09 23:26:00,1.2807,1.2807,1.2807,1.2807,1400000.0
2009-03-09 23:27:00,1.2805,1.28055,1.2805,1.28055,2800000.0
2009-03-09 23:28:00,1.27958,1.27985,1.27955,1.27978,30000000.0
2009-03-09 23:29:00,1.28045,1.28045,1.28035,1.28045,5600000.0
2009-03-09 23:30:00,1.28055,1.2807,1.28055,1.2807,2800000.0
2009-03-09 23:31:00,1.2807,1.281,1.2807,1.2807,5600000.0
2009-03-09 23:32:00,1.28085,1.28085,1.2808,1.28085,12600000.0
2009-03-09 23:33:00,1.28075,1.28075,1.27875,1.27875,24200000.0
2009-03-09 23:34:00,1.27885,1.2808,1.2786,1.2801,43600000.0
2009-03-09 23:35:00,1.28015,1.2805,1.28015,1.2804,24800000.0
2009-03-09 23:36:00,1.28055,1.28055,1.28035,1.2804,4200000.0
2009-03-09 23:37:00,1.28015,1.28035,1.28015,1.28035,2800000.0
2009-03-09 23:38:00,1.28015,1.28125,1.28005,1.28005,8600000.0
2009-03-09 23:39:00,1.28055,1.2813,1.2794,1.2813,50000000.0
2009-03-09 23:40:00,1.28135,1.28135,1.2802,1.2812,52800000.0
2009-03-09 23:41:00,1.28105,1.28165,1.28055,1.28085,31400000.0
2009-03-09 23:42:00,1.2808,1.28155,1.28075,1.28085,25200000.0
2009-03-09 23:43:00,1.28105,1.2812,1.28105,1.2812,4400000.0
2009-03-09 23:44:00,1.2814,1.28215,1.27985,1.27985,37200000.0
2009-03-09 23:45:00,1.2799,1.28075,1.27875,1.2801,45000000.0
2009-03-09 23:46:00,1.2804,1.2804,1.28015,1.28035,12800000.0
2009-03-09 23:47:00,1.2803,1.28115,1.2803,1.28105,10000000.0
2009-03-09 23:48:00,1.28105,1.2811,1.28075,1.2811,24400000.0
2009-03-09 23:49:00,1.2812,1.2812,1.2811,1.2811,5600000.0
2009-03-09 23:50:00,1.2812,1.2812,1.2812,1.2812,1400000.0
2009-03-09 23:51:00,1.2811,1.2812,1.28025,1.28025,34200000.0
2009-03-09 23:52:00,1.28065,1.28065,1.28065,1.28065,2800000.0
2009-03-09 23:53:00,1.28115,1.2816,1.281,1.28125,38000000.0
2009-03-09 23:54:00,1.28145,1.28175,1.28145,1.28175,4200000.0
2009-03-09 23:55:00,1.28165,1.282,1.2813,1.2817,38200000.0
2009-03-09 23:56:00,1.28185,1.28205,1.2814,1.2814,8800000.0
2009-03-09 23:57:00,1.2814,1.2814,1.2814,1.2814,4600000.0
2009-03-09 23:58:00,1.2812,1.2813,1.2812,1.2813,12000000.0
2009-03-09 23:59:00,1.2813,1.28165,1.2813,1.28165,7000000.0
2009-03-10 00:00:00,1.2817,1.2819,1.28155,1.2817,11000000.0
2009-03-10 00:01:00,1.28175,1.28185,1.2816,1.2818,20000000.0
2009-03-10 00:02:00,1.2818,1.28205,1.2818,1.28205,10800000.0
2009-03-10 00:03:00,1.28205,1.2828,1.28195,1.28275,48600000.0
2009-03-10 00:04:00,1.2827,1.2827,1.2818,1.28195,30800000.0
2009-03-10 00:05:00,1.2821,1.2821,1.2821,1.2821,1400000.0
2009-03-10 00:06:00,1.28195,1.28195,1.2819,1.2819,2800000.0
2009-03-10 00:07:00,1.2818,1.28185,1.2818,1.28185,2800000.0
2009-03-10 00:08:00,1.28233,1.28233,1.28128,1.28128,1400000.0
2009-03-10 00:09:00,1.2818,1.2818,1.2818,1.2818,1400000.0
2009-03-10 00:10:00,1.28185,1.28205,1.2816,1.2819,14000000.0
2009-03-10 00:11:00,1.282,1.2825,1.2817,1.2825,22000000.0
2009-03-10 00:12:00,1.28265,1.28275,1.28205,1.28205,20600000.0
2009-03-10 00:13:00,1.2821,1.2822,1.28155,1.2821,14400000.0
2009-03-10 00:14:00,1.2822,1.2826,1.2819,1.2823,27800000.0
2009-03-10 00:15:00,1.2825,1.2828,1.28205,1.2821,32600000.0
2009-03-10 00:16:00,1.28215,1.28275,1.28215,1.2823,45000000.0
2009-03-10 00:17:00,1.2823,1.2827,1.28225,1.28255,28200000.0
2009-03-10 00:18:00,1.28275,1.2833,1.28265,1.2833,27000000.0
2009-03-10 00:19:00,1.28325,1.28325,1.28245,1.28245,5800000.0
2009-03-10 00:20:00,1.28255,1.28315,1.28255,1.28285,32200000.0
2009-03-10 00:21:00,1.283,1.2833,1.2825,1.2826,40000000.0
2009-03-10 00:22:00,1.28215,1.2831,1.28215,1.28275,32400000.0
2009-03-10 00:23:00,1.28275,1.28335,1.2827,1.2828,34600000.0
2009-03-10 00:24:00,1.28295,1.28345,1.2827,1.2834,40200000.0
2009-03-10 00:25:00,1.2834,1.28425,1.28285,1.28345,54000000.0
2009-03-10 00:26:00,1.2836,1.28365,1.28305,1.2834,20800000.0
2009-03-10 00:27:00,1.28355,1.2841,1.28345,1.28345,19600000.0
2009-03-10 00:28:00,1.2834,1.2835,1.2834,1.2835,2800000.0
2009-03-10 00:29:00,1.2835,1.28385,1.2835,1.28385,7000000.0
2009-03-10 00:30:00,1.28375,1.28385,1.28375,1.28375,4200000.0
2009-03-10 00:31:00,1.28385,1.2845,1.28375,1.28425,41000000.0
2009-03-10 00:32:00,1.28425,1.28425,1.2835,1.2835,18600000.0
2009-03-10 00:33:00,1.2837,1.2837,1.28305,1.2837,53800000.0
2009-03-10 00:34:00,1.2831,1.2839,1.2831,1.2839,30200000.0
2009-03-10 00:35:00,1.2839,1.2841,1.28275,1.2841,114800000.0
2009-03-10 00:36:00,1.2841,1.2842,1.284,1.2842,43200000.0
2009-03-10 00:37:00,1.2842,1.2842,1.28335,1.28335,22000000.0
2009-03-10 00:38:00,1.28335,1.28335,1.28335,1.28335,1400000.0
2009-03-10 00:39:00,1.28395,1.28455,1.2825,1.284,66800000.0
2009-03-10 00:40:00,1.2836,1.2837,1.28125,1.28125,56800000.0
2009-03-10 00:41:00,1.28175,1.28385,1.2808,1.28355,54800000.0
2009-03-10 00:42:00,1.28385,1.28385,1.2825,1.2831,26800000.0
2009-03-10 00:43:00,1.283,1.28315,1.28255,1.28275,28600000.0
2009-03-10 00:44:00,1.2829,1.2833,1.28275,1.2833,16400000.0
2009-03-10 00:45:00,1.2832,1.2832,1.28285,1.283,12600000.0
2009-03-10 00:46:00,1.283,1.283,1.2824,1.2825,7200000.0
2009-03-10 00:47:00,1.28225,1.28305,1.28225,1.28305,8400000.0
2009-03-10 00:48:00,1.28315,1.28355,1.2824,1.2834,36000000.0
2009-03-10 00:49:00,1.28345,1.28375,1.28305,1.2834,9400000.0
2009-03-10 00:50:00,1.28325,1.28345,1.2831,1.28325,7000000.0
2009-03-10 00:51:00,1.28305,1.2832,1.28305,1.2832,4200000.0
2009-03-10 00:52:00,1.28315,1.28315,1.2826,1.28315,22800000.0
2009-03-10 00:53:00,1.2834,1.2834,1.2828,1.283,12800000.0
2009-03-10 00:54:00,1.2831,1.2838,1.2831,1.28375,10000000.0
2009-03-10 00:55:00,1.2836,1.2836,1.28325,1.28355,15800000.0
2009-03-10 00:56:00,1.2833,1.2835,1.28235,1.2827,32000000.0
2009-03-10 00:57:00,1.2829,1.2829,1.28255,1.28255,9800000.0
2009-03-10 00:58:00,1.2827,1.28305,1.2825,1.28285,11200000.0
2009-03-10 00:59:00,1.28285,1.2835,1.28265,1.28315,21000000.0
2009-03-10 01:00:00,1.2835,1.2838,1.28325,1.28355,40400000.0
2009-03-10 01:01:00,1.28365,1.28375,1.2833,1.28365,26200000.0
2009-03-10 01:02:00,1.28365,1.2838,1.2829,1.28295,17400000.0
2009-03-10 01:03:00,1.2826,1.28345,1.2824,1.28345,18600000.0
2009-03-10 01:04:00,1.2839,1.28395,1.2832,1.2832,25000000.0
2009-03-10 01:05:00,1.28315,1.2834,1.2827,1.283,72400000.0
2009-03-10 01:06:00,1.282,1.2826,1.2816,1.2826,20400000.0
2009-03-10 01:07:00,1.28275,1.2828,1.28235,1.28235,16000000.0
2009-03-10 01:08:00,1.28245,1.28245,1.2815,1.28165,67600000.0
2009-03-10 01:09:00,1.2815,1.2824,1.2815,1.2824,15400000.0
2009-03-10 01:10:00,1.2824,1.2824,1.28105,1.28175,32800000.0
2009-03-10 01:11:00,1.28165,1.2826,1.28165,1.2824,33800000.0
2009-03-10 01:12:00,1.28255,1.2826,1.28185,1.2822,21400000.0
2009-03-10 01:13:00,1.28225,1.2824,1.281,1.2824,52200000.0
2009-03-10 01:14:00,1.2823,1.2827,1.28115,1.2823,67400000.0
2009-03-10 01:15:00,1.28225,1.2824,1.28225,1.28225,4200000.0
2009-03-10 01:16:00,1.2824,1.2831,1.2824,1.283,14000000.0
2009-03-10 01:17:00,1.28305,1.28305,1.2826,1.2827,7000000.0
2009-03-10 01:18:00,1.28265,1.28265,1.2816,1.2823,32600000.0
2009-03-10 01:19:00,1.2823,1.28245,1.2822,1.2824,20000000.0
2009-03-10 01:20:00,1.28255,1.28255,1.28165,1.28165,29600000.0
2009-03-10 01:21:00,1.28165,1.28195,1.28165,1.28185,13000000.0
2009-03-10 01:22:00,1.2813,1.28255,1.2806,1.28255,79000000.0
2009-03-10 01:23:00,1.28255,1.28255,1.2802,1.281,40800000.0
2009-03-10 01:24:00,1.28075,1.28205,1.28035,1.28135,96800000.0
2009-03-10 01:25:00,1.28135,1.2819,1.2809,1.2809,26800000.0
2009-03-10 01:26:00,1.28085,1.28145,1.2806,1.2811,43400000.0
2009-03-10 01:27:00,1.28125,1.28145,1.28105,1.28115,28200000.0
2009-03-10 01:28:00,1.2807,1.2816,1.2807,1.28115,45800000.0
2009-03-10 01:29:00,1.28115,1.28115,1.28075,1.28085,15200000.0
2009-03-10 01:30:00,1.28095,1.28205,1.2809,1.28125,29600000.0
2009-03-10 01:31:00,1.28135,1.28135,1.28065,1.28095,26800000.0
2009-03-10 01:32:00,1.28095,1.28165,1.28075,1.2814,71400000.0
2009-03-10 01:33:00,1.28145,1.28165,1.28055,1.281,28200000.0
2009-03-10 01:34:00,1.28125,1.28235,1.2812,1.28235,37800000.0
2009-03-10 01:35:00,1.2823,1.2827,1.28155,1.2821,36800000.0
2009-03-10 01:36:00,1.28175,1.28225,1.28165,1.2819,25600000.0
2009-03-10 01:37:00,1.2819,1.282,1.28165,1.28175,33600000.0
2009-03-10 01:38:00,1.2817,1.28215,1.2817,1.28215,11200000.0
2009-03-10 01:39:00,1.282,1.28255,1.28185,1.28195,24000000.0
2009-03-10 01:40:00,1.2821,1.28275,1.2819,1.28255,27000000.0
2009-03-10 01:41:00,1.28265,1.28275,1.28165,1.28195,48400000.0
2009-03-10 01:42:00,1.2817,1.28215,1.2815,1.28185,12600000.0
2009-03-10 01:43:00,1.28195,1.28215,1.2814,1.2821,24200000.0
2009-03-10 01:44:00,1.2822,1.2822,1.2822,1.2822,1400000.0
2009-03-10 01:45:00,1.2822,1.2827,1.2822,1.2826,14400000.0
2009-03-10 01:46:00,1.2826,1.2826,1.2826,1.2826,11000000.0
2009-03-10 01:47:00,1.2826,1.2826,1.2826,1.2826,4000000.0
2009-03-10 01:48:00,1.2826,1.2826,1.2826,1.2826,4000000.0
2009-03-10 01:49:00,1.2826,1.2826,1.2826,1.2826,3000000.0
2009-03-10 01:50:00,1.28285,1.2831,1.28285,1.2831,11200000.0
2009-03-10 01:51:00,1.2831,1.2833,1.28305,1.28305,42000000.0
2009-03-10 01:52:00,1.2831,1.2831,1.28145,1.28215,38300000.0
2009-03-10 01:53:00,1.2822,1.2823,1.2813,1.28185,55000000.0
2009-03-10 01:54:00,1.28175,1.28175,1.28145,1.28165,28800000.0
2009-03-10 01:55:00,1.2817,1.2817,1.28145,1.28145,13200000.0
2009-03-10 01:56:00,1.28155,1.282,1.28145,1.2819,42600000.0
2009-03-10 01:57:00,1.28185,1.2824,1.28185,1.28195,28200000.0
2009-03-10 01:58:00,1.282,1.282,1.2807,1.2819,30000000.0
2009-03-10 01:59:00,1.28155,1.2824,1.28155,1.2824,35600000.0
2009-03-10 02:00:00,1.2824,1.2824,1.2824,1.2824,10000000.0
2009-03-10 02:01:00,1.2824,1.2824,1.28075,1.28075,13000000.0
2009-03-10 02:02:00,1.281,1.2822,1.281,1.2819,11000000.0
2009-03-10 02:03:00,1.28205,1.2825,1.28185,1.28205,87000000.0
2009-03-10 02:04:00,1.2821,1.2822,1.2811,1.2815,49600000.0
2009-03-10 02:05:00,1.2815,1.2821,1.28125,1.2821,29600000.0
2009-03-10 02:06:00,1.28185,1.2824,1.2813,1.28205,68400000.0
2009-03-10 02:07:00,1.282,1.2823,1.2814,1.2814,24200000.0
2009-03-10 02:08:00,1.2815,1.2819,1.2815,1.28155,14200000.0
2009-03-10 02:09:00,1.2817,1.2817,1.28065,1.28075,36200000.0
2009-03-10 02:10:00,1.2809,1.2809,1.2809,1.2809,1400000.0
2009-03-10 02:11:00,1.28085,1.28085,1.2808,1.2808,2800000.0
2009-03-10 02:12:00,1.28095,1.2814,1.28095,1.2814,2800000.0
2009-03-10 02:13:00,1.2817,1.28175,1.28065,1.2807,104400000.0
2009-03-10 02:14:00,1.2808,1.28095,1.2807,1.28085,43000000.0
2009-03-10 02:15:00,1.2808,1.28115,1.2808,1.28115,5000000.0
2009-03-10 02:16:00,1.2812,1.28135,1.2812,1.28135,2000000.0
2009-03-10 02:17:00,1.2815,1.2816,1.28075,1.2811,13200000.0
2009-03-10 02:18:00,1.281,1.2816,1.28095,1.2816,42400000.0
2009-03-10 02:19:00,1.2816,1.2817,1.2816,1.2817,29000000.0
2009-03-10 02:20:00,1.2817,1.282,1.2817,1.282,28000000.0
2009-03-10 02:21:00,1.282,1.282,1.281,1.2816,29800000.0
2009-03-10 02:22:00,1.2818,1.2818,1.2818,1.2818,1000000.0
2009-03-10 02:23:00,1.282,1.2821,1.28165,1.28185,30200000.0
2009-03-10 02:24:00,1.2818,1.28285,1.2818,1.2825,47400000.0
2009-03-10 02:25:00,1.2826,1.28285,1.28215,1.28235,21600000.0
2009-03-10 02:26:00,1.2823,1.28305,1.28225,1.28275,36800000.0
2009-03-10 02:27:00,1.2829,1.283,1.28245,1.28255,14800000.0
2009-03-10 02:28:00,1.2826,1.2826,1.2813,1.2821,58400000.0
2009-03-10 02:29:00,1.28205,1.28235,1.2816,1.2821,94000000.0
2009-03-10 02:30:00,1.2821,1.2823,1.2821,1.2823,40800000.0
2009-03-10 02:31:00,1.2823,1.2823,1.2809,1.2816,56200000.0
2009-03-10 02:32:00,1.28155,1.282,1.28005,1.2815,117400000.0
2009-03-10 02:33:00,1.2815,1.2817,1.2814,1.2816,23000000.0
2009-03-10 02:34:00,1.2817,1.28215,1.28125,1.28135,31800000.0
2009-03-10 02:35:00,1.2815,1.28195,1.2815,1.28185,21000000.0
2009-03-10 02:36:00,1.28195,1.28275,1.28125,1.2827,61000000.0
2009-03-10 02:37:00,1.2827,1.2831,1.28065,1.28175,109400000.0
2009-03-10 02:38:00,1.28185,1.28205,1.2812,1.28185,95600000.0
2009-03-10 02:39:00,1.282,1.28235,1.2814,1.2823,56000000.0
2009-03-10 02:40:00,1.2823,1.2823,1.2813,1.2815,11800000.0
2009-03-10 02:41:00,1.28155,1.28225,1.28135,1.28195,35200000.0
2009-03-10 02:42:00,1.2823,1.2825,1.28095,1.28165,82600000.0
2009-03-10 02:43:00,1.28125,1.2816,1.2812,1.2813,40600000.0
2009-03-10 02:44:00,1.2814,1.2819,1.28125,1.2819,23600000.0
2009-03-10 02:45:00,1.2819,1.2819,1.2815,1.2819,39000000.0
2009-03-10 02:46:00,1.2819,1.2819,1.2819,1.2819,1000000.0
2009-03-10 02:47:00,1.2819,1.28205,1.28185,1.28205,21600000.0
2009-03-10 02:48:00,1.28205,1.28285,1.28205,1.28285,48200000.0
2009-03-10 02:49:00,1.283,1.283,1.282,1.2822,143800000.0
2009-03-10 02:50:00,1.28225,1.2826,1.2816,1.28255,173000000.0
2009-03-10 02:51:00,1.28255,1.28265,1.28235,1.28235,33000000.0
2009-03-10 02:52:00,1.282,1.2827,1.282,1.282,93000000.0
2009-03-10 02:53:00,1.28205,1.28265,1.2818,1.2825,124600000.0
2009-03-10 02:54:00,1.2826,1.28305,1.28225,1.283,45600000.0
2009-03-10 02:55:00,1.2827,1.28285,1.2818,1.28265,159600000.0
2009-03-10 02:56:00,1.28285,1.2832,1.28245,1.28275,62400000.0
2009-03-10 02:57:00,1.28285,1.2838,1.28265,1.28305,73800000.0
2009-03-10 02:58:00,1.28305,1.2835,1.2827,1.2827,104600000.0
2009-03-10 02:59:00,1.28275,1.2829,1.28215,1.28275,56200000.0
2009-03-10 03:00:00,1.28265,1.28285,1.28265,1.28285,22000000.0
2009-03-10 03:01:00,1.28285,1.2833,1.28285,1.283,47000000.0
2009-03-10 03:02:00,1.2831,1.2831,1.2827,1.28305,47000000.0
2009-03-10 03:03:00,1.28295,1.2837,1.28265,1.2835,58800000.0
2009-03-10 03:04:00,1.2836,1.28415,1.2828,1.284,101200000.0
2009-03-10 03:05:00,1.2839,1.2844,1.28365,1.2842,63000000.0
2009-03-10 03:06:00,1.2843,1.28485,1.2836,1.28485,59000000.0
2009-03-10 03:07:00,1.28485,1.28495,1.2834,1.28455,70600000.0
2009-03-10 03:08:00,1.28465,1.2852,1.28405,1.28455,93800000.0
2009-03-10 03:09:00,1.2846,1.28515,1.2838,1.28385,144000000.0
2009-03-10 03:10:00,1.2839,1.284,1.2837,1.2838,13000000.0
2009-03-10 03:11:00,1.2838,1.28415,1.2834,1.28415,58800000.0
2009-03-10 03:12:00,1.28405,1.28415,1.28345,1.2837,122000000.0
2009-03-10 03:13:00,1.2837,1.2837,1.28355,1.2836,28400000.0
2009-03-10 03:14:00,1.2837,1.28435,1.2837,1.28435,26000000.0
2009-03-10 03:15:00,1.2836,1.28365,1.28325,1.28335,27800000.0
2009-03-10 03:16:00,1.28335,1.2836,1.2832,1.2836,18800000.0
2009-03-10 03:17:00,1.28325,1.28415,1.28305,1.28345,55400000.0
2009-03-10 03:18:00,1.28365,1.2839,1.2835,1.2837,22400000.0
2009-03-10 03:19:00,1.28365,1.28365,1.28315,1.28345,23200000.0
2009-03-10 03:20:00,1.2835,1.2835,1.2831,1.28315,41800000.0
2009-03-10 03:21:00,1.28325,1.2838,1.28325,1.2838,14200000.0
2009-03-10 03:22:00,1.2838,1.28425,1.2838,1.2839,44000000.0
2009-03-10 03:23:00,1.284,1.2841,1.28365,1.28365,18400000.0
2009-03-10 03:24:00,1.28355,1.28355,1.28295,1.28315,23200000.0
2009-03-10 03:25:00,1.28295,1.28335,1.28275,1.28305,18400000.0
2009-03-10 03:26:00,1.2834,1.2837,1.2834,1.2837,7800000.0
2009-03-10 03:27:00,1.2837,1.2841,1.2837,1.2841,19000000.0
2009-03-10 03:28:00,1.2841,1.28425,1.2836,1.28425,19400000.0
2009-03-10 03:29:00,1.2844,1.2844,1.283,1.283,17600000.0
2009-03-10 03:30:00,1.2831,1.2831,1.28155,1.28225,69400000.0
2009-03-10 03:31:00,1.2824,1.2835,1.28215,1.2829,47800000.0
2009-03-10 03:32:00,1.2829,1.2834,1.2828,1.2832,29800000.0
2009-03-10 03:33:00,1.2831,1.2834,1.28295,1.28315,30000000.0
2009-03-10 03:34:00,1.28295,1.28385,1.28245,1.28325,61600000.0
2009-03-10 03:35:00,1.28335,1.2835,1.28325,1.2835,23800000.0
2009-03-10 03:36:00,1.2836,1.28385,1.28355,1.2838,23000000.0
2009-03-10 03:37:00,1.2838,1.2839,1.28375,1.2839,6200000.0
2009-03-10 03:38:00,1.284,1.284,1.2839,1.2839,2400000.0
2009-03-10 03:39:00,1.284,1.2845,1.2834,1.2843,24200000.0
2009-03-10 03:40:00,1.2843,1.2844,1.2843,1.2844,2000000.0
2009-03-10 03:41:00,1.2845,1.28485,1.2845,1.28485,17400000.0
2009-03-10 03:42:00,1.2849,1.28505,1.2847,1.28485,16000000.0
2009-03-10 03:43:00,1.285,1.2852,1.285,1.2852,6800000.0
2009-03-10 03:44:00,1.28495,1.285,1.28495,1.285,9600000.0
2009-03-10 03:45:00,1.285,1.285,1.28435,1.2847,17800000.0
2009-03-10 03:46:00,1.28455,1.2851,1.28455,1.2851,22800000.0
2009-03-10 03:47:00,1.2851,1.2851,1.2847,1.2847,16800000.0
2009-03-10 03:48:00,1.285,1.285,1.285,1.285,1000000.0
2009-03-10 03:49:00,1.285,1.285,1.285,1.285,5000000.0
2009-03-10 03:50:00,1.285,1.285,1.28435,1.2845,8800000.0
2009-03-10 03:51:00,1.2846,1.28465,1.2846,1.28465,2800000.0
2009-03-10 03:52:00,1.2844,1.2844,1.28305,1.28375,20000000.0
2009-03-10 03:53:00,1.28365,1.2838,1.2831,1.2834,21800000.0
2009-03-10 03:54:00,1.28345,1.2846,1.28325,1.2846,40600000.0
2009-03-10 03:55:00,1.2846,1.2849,1.28325,1.28325,59600000.0
2009-03-10 03:56:00,1.28335,1.2844,1.2831,1.28315,58200000.0
2009-03-10 03:57:00,1.28325,1.28405,1.283,1.28405,68800000.0
2009-03-10 03:58:00,1.2841,1.2842,1.2841,1.2842,7800000.0
2009-03-10 03:59:00,1.2842,1.28465,1.2836,1.2845,46000000.0
2009-03-10 04:00:00,1.2845,1.2847,1.28415,1.28435,23000000.0
2009-03-10 04:01:00,1.2844,1.2844,1.2834,1.2842,33400000.0
2009-03-10 04:02:00,1.2841,1.2845,1.2837,1.28395,21800000.0
2009-03-10 04:03:00,1.28415,1.28455,1.28405,1.28405,40400000.0
2009-03-10 04:04:00,1.2839,1.2839,1.2833,1.28345,16400000.0
2009-03-10 04:05:00,1.2833,1.2844,1.2829,1.28415,50400000.0
2009-03-10 04:06:00,1.28415,1.2846,1.2841,1.2844,34000000.0
2009-03-10 04:07:00,1.2844,1.2848,1.2843,1.2848,28000000.0
2009-03-10 04:08:00,1.2848,1.2848,1.2838,1.2842,57600000.0
2009-03-10 04:09:00,1.28435,1.2845,1.28435,1.2845,26200000.0
2009-03-10 04:10:00,1.2847,1.2847,1.2847,1.2847,3000000.0
2009-03-10 04:11:00,1.28465,1.2848,1.28465,1.2848,7400000.0
2009-03-10 04:12:00,1.2848,1.2848,1.2845,1.2846,13800000.0
2009-03-10 04:13:00,1.2845,1.2846,1.2845,1.2846,9600000.0
2009-03-10 04:14:00,1.2846,1.2846,1.2846,1.2846,17000000.0
2009-03-10 04:15:00,1.2846,1.28525,1.2846,1.28525,56800000.0
2009-03-10 04:16:00,1.28525,1.28525,1.2848,1.2848,17400000.0
2009-03-10 04:17:00,1.2848,1.2848,1.2848,1.2848,10000000.0
2009-03-10 04:18:00,1.2848,1.2848,1.28385,1.28395,23800000.0
2009-03-10 04:19:00,1.28425,1.28425,1.28385,1.2841,38000000.0
2009-03-10 04:20:00,1.2841,1.2841,1.28325,1.28325,6400000.0
2009-03-10 04:21:00,1.28315,1.2836,1.28315,1.2835,60000000.0
2009-03-10 04:22:00,1.2836,1.284,1.28295,1.28295,33600000.0
2009-03-10 04:23:00,1.28275,1.28375,1.28275,1.2836,45200000.0
2009-03-10 04:24:00,1.28345,1.28365,1.28325,1.28325,60400000.0
2009-03-10 04:25:00,1.2834,1.2841,1.2834,1.28375,20200000.0
2009-03-10 04:26:00,1.2834,1.28355,1.2823,1.2833,44000000.0
2009-03-10 04:27:00,1.2833,1.28355,1.2832,1.28355,11200000.0
2009-03-10 04:28:00,1.2836,1.2836,1.2834,1.2834,4800000.0
2009-03-10 04:29:00,1.28355,1.28355,1.28195,1.2824,35800000.0
2009-03-10 04:30:00,1.28235,1.28305,1.28235,1.28295,14000000.0
2009-03-10 04:31:00,1.28295,1.28295,1.2821,1.2823,31400000.0
2009-03-10 04:32:00,1.28255,1.28265,1.2822,1.28235,56200000.0
2009-03-10 04:33:00,1.28235,1.2829,1.28235,1.28285,17400000.0
2009-03-10 04:34:00,1.28295,1.28295,1.28225,1.28235,19000000.0
2009-03-10 04:35:00,1.2824,1.2824,1.28235,1.28235,8800000.0
2009-03-10 04:36:00,1.28245,1.28265,1.2823,1.28235,39800000.0
2009-03-10 04:37:00,1.2824,1.283,1.2818,1.283,93600000.0
2009-03-10 04:38:00,1.283,1.2831,1.283,1.2831,19000000.0
2009-03-10 04:39:00,1.283,1.2833,1.28295,1.2833,34400000.0
2009-03-10 04:40:00,1.2833,1.2833,1.2833,1.2833,34000000.0
2009-03-10 04:41:00,1.2833,1.2833,1.2833,1.2833,13000000.0
2009-03-10 04:42:00,1.2833,1.2833,1.2833,1.2833,11000000.0
2009-03-10 04:43:00,1.2833,1.2833,1.2833,1.2833,8000000.0
2009-03-10 04:44:00,1.28335,1.2837,1.2832,1.2837,24000000.0
2009-03-10 04:45:00,1.2837,1.2837,1.2836,1.2836,17000000.0
2009-03-10 04:46:00,1.2836,1.2836,1.2836,1.2836,7000000.0
2009-03-10 04:47:00,1.2836,1.2836,1.2836,1.2836,15000000.0
2009-03-10 04:48:00,1.2836,1.2836,1.2836,1.2836,11000000.0
2009-03-10 04:49:00,1.2836,1.2836,1.2836,1.2836,3000000.0
2009-03-10 04:50:00,1.2836,1.2836,1.2836,1.2836,14000000.0
2009-03-10 04:51:00,1.2836,1.2836,1.2836,1.2836,5000000.0
2009-03-10 04:52:00,1.2836,1.2836,1.2836,1.2836,8000000.0
2009-03-10 04:53:00,1.2836,1.2836,1.2836,1.2836,11000000.0
2009-03-10 04:54:00,1.2836,1.2836,1.2836,1.2836,26000000.0
2009-03-10 04:55:00,1.2836,1.2836,1.2836,1.2836,23000000.0
2009-03-10 04:56:00,1.2836,1.2836,1.2836,1.2836,3000000.0
2009-03-10 04:57:00,1.2836,1.2836,1.2836,1.2836,20000000.0
2009-03-10 04:58:00,1.2836,1.2836,1.2836,1.2836,26000000.0
2009-03-10 04:59:00,1.2836,1.2836,1.2836,1.2836,26000000.0
2009-03-10 05:00:00,1.2836,1.2836,1.2836,1.2836,10000000.0
2009-03-10 05:01:00,1.2836,1.28415,1.2835,1.2841,40200000.0
2009-03-10 05:02:00,1.28425,1.2847,1.2835,1.28375,65000000.0
2009-03-10 05:03:00,1.28365,1.28415,1.2831,1.28405,31000000.0
2009-03-10 05:04:00,1.28395,1.28395,1.28275,1.28285,66400000.0
2009-03-10 05:05:00,1.283,1.28425,1.283,1.28425,42600000.0
2009-03-10 05:06:00,1.2844,1.2844,1.28425,1.2843,10200000.0
2009-03-10 05:07:00,1.2843,1.2843,1.28265,1.28355,24600000.0
2009-03-10 05:08:00,1.28365,1.28375,1.28355,1.28365,8400000.0
2009-03-10 05:09:00,1.28385,1.28385,1.2835,1.2836,17200000.0
2009-03-10 05:10:00,1.28365,1.2842,1.28245,1.2828,76800000.0
2009-03-10 05:11:00,1.28255,1.28335,1.28255,1.2829,64200000.0
2009-03-10 05:12:00,1.2829,1.28305,1.28255,1.2827,60200000.0
2009-03-10 05:13:00,1.28265,1.2827,1.2819,1.28265,77400000.0
2009-03-10 05:14:00,1.28265,1.2829,1.2826,1.28275,23800000.0
2009-03-10 05:15:00,1.2828,1.2833,1.28265,1.2832,30600000.0
2009-03-10 05:16:00,1.2832,1.28345,1.2831,1.2833,27000000.0
2009-03-10 05:17:00,1.2833,1.2833,1.2831,1.2832,34000000.0
2009-03-10 05:18:00,1.2832,1.2832,1.28185,1.2832,27600000.0
2009-03-10 05:19:00,1.2832,1.2832,1.2832,1.2832,8000000.0
2009-03-10 05:20:00,1.2832,1.2832,1.2832,1.2832,14000000.0
2009-03-10 05:21:00,1.2832,1.2832,1.2832,1.2832,11000000.0
2009-03-10 05:22:00,1.2832,1.2832,1.2832,1.2832,7000000.0
2009-03-10 05:23:00,1.2832,1.2832,1.2832,1.2832,9000000.0
2009-03-10 05:24:00,1.2832,1.2832,1.2828,1.2828,19000000.0
2009-03-10 05:25:00,1.2829,1.2829,1.28145,1.2826,36200000.0
2009-03-10 05:26:00,1.2828,1.2828,1.2826,1.2826,2800000.0
2009-03-10 05:27:00,1.28265,1.283,1.28265,1.28295,24200000.0
2009-03-10 05:28:00,1.2831,1.28335,1.2831,1.28335,8800000.0
2009-03-10 05:29:00,1.28335,1.28345,1.2831,1.28315,71000000.0
2009-03-10 05:30:00,1.2831,1.28355,1.2828,1.2828,52400000.0
2009-03-10 05:31:00,1.28295,1.28335,1.2828,1.2831,18400000.0
2009-03-10 05:32:00,1.28325,1.28325,1.2827,1.2827,10200000.0
2009-03-10 05:33:00,1.28275,1.28285,1.28265,1.2828,31600000.0
2009-03-10 05:34:00,1.283,1.283,1.2828,1.28285,32000000.0
2009-03-10 05:35:00,1.28285,1.28285,1.28275,1.28275,7600000.0
2009-03-10 05:36:00,1.28265,1.28275,1.28265,1.28275,2800000.0
2009-03-10 05:37:00,1.2829,1.283,1.2826,1.28285,24400000.0
2009-03-10 05:38:00,1.2831,1.2833,1.2831,1.2833,3000000.0
2009-03-10 05:39:00,1.2833,1.2833,1.2821,1.28215,17200000.0
2009-03-10 05:40:00,1.28205,1.28265,1.282,1.28265,33600000.0
2009-03-10 05:41:00,1.2826,1.28295,1.28205,1.28225,42400000.0
2009-03-10 05:42:00,1.28245,1.28285,1.28185,1.2827,65400000.0
2009-03-10 05:43:00,1.2828,1.283,1.2823,1.28245,31200000.0
2009-03-10 05:44:00,1.28235,1.2829,1.28235,1.2829,13600000.0
2009-03-10 05:45:00,1.283,1.28325,1.28285,1.2829,38600000.0
2009-03-10 05:46:00,1.283,1.2833,1.283,1.2833,22400000.0
2009-03-10 05:47:00,1.2833,1.2833,1.2833,1.2833,1400000.0
2009-03-10 05:48:00,1.2834,1.28355,1.2834,1.28355,2800000.0
2009-03-10 05:49:00,1.2835,1.28355,1.28295,1.2834,31800000.0
2009-03-10 05:50:00,1.2833,1.28405,1.2829,1.2832,50400000.0
2009-03-10 05:51:00,1.2832,1.2832,1.2827,1.28305,20600000.0
2009-03-10 05:52:00,1.2832,1.2838,1.28285,1.2835,53000000.0
2009-03-10 05:53:00,1.28345,1.28355,1.28265,1.28315,112800000.0
2009-03-10 05:54:00,1.28315,1.28345,1.2821,1.28315,60400000.0
2009-03-10 05:55:00,1.2832,1.2834,1.28295,1.283,39400000.0
2009-03-10 05:56:00,1.28305,1.2833,1.2829,1.28315,74600000.0
2009-03-10 05:57:00,1.2832,1.2832,1.283,1.2831,18800000.0
2009-03-10 05:58:00,1.28315,1.28315,1.283,1.283,19000000.0
2009-03-10 05:59:00,1.2831,1.2832,1.283,1.2832,37800000.0
2009-03-10 06:00:00,1.2831,1.2832,1.28295,1.2832,39600000.0
2009-03-10 06:01:00,1.28325,1.28345,1.2832,1.28325,60000000.0
2009-03-10 06:02:00,1.2834,1.28355,1.283,1.283,35000000.0
2009-03-10 06:03:00,1.28325,1.28355,1.283,1.28315,63400000.0
2009-03-10 06:04:00,1.2832,1.2833,1.28315,1.28315,20200000.0
2009-03-10 06:05:00,1.28315,1.28365,1.2829,1.28345,38600000.0
2009-03-10 06:06:00,1.2833,1.28345,1.28275,1.28295,57000000.0
2009-03-10 06:07:00,1.28305,1.2831,1.2827,1.28295,19600000.0
2009-03-10 06:08:00,1.2829,1.28355,1.28285,1.28355,40400000.0
2009-03-10 06:09:00,1.2835,1.2836,1.28305,1.28305,48800000.0
2009-03-10 06:10:00,1.2832,1.2832,1.28305,1.28305,4800000.0
2009-03-10 06:11:00,1.283,1.2831,1.283,1.2831,14400000.0
2009-03-10 06:12:00,1.2831,1.2831,1.28265,1.28285,23600000.0
2009-03-10 06:13:00,1.28295,1.28295,1.2829,1.2829,7600000.0
2009-03-10 06:14:00,1.28285,1.2829,1.28265,1.2829,26400000.0
2009-03-10 06:15:00,1.28295,1.2835,1.2829,1.2829,52800000.0
2009-03-10 06:16:00,1.2832,1.2833,1.28295,1.2833,36800000.0
2009-03-10 06:17:00,1.2834,1.2835,1.283,1.28305,47200000.0
2009-03-10 06:18:00,1.28315,1.28335,1.2829,1.28305,26200000.0
2009-03-10 06:19:00,1.28305,1.28315,1.28305,1.28305,12200000.0
2009-03-10 06:20:00,1.28325,1.2833,1.28305,1.2833,7800000.0
2009-03-10 06:21:00,1.28325,1.2834,1.28325,1.28335,11200000.0
2009-03-10 06:22:00,1.28335,1.28335,1.28305,1.2832,12000000.0
2009-03-10 06:23:00,1.2832,1.2834,1.2832,1.28335,18800000.0
2009-03-10 06:24:00,1.28345,1.2835,1.28345,1.2835,6200000.0
2009-03-10 06:25:00,1.28345,1.28365,1.28345,1.28355,10200000.0
2009-03-10 06:26:00,1.28335,1.2843,1.2828,1.28355,58400000.0
2009-03-10 06:27:00,1.28375,1.28375,1.28265,1.2836,30000000.0
2009-03-10 06:28:00,1.2829,1.2833,1.2829,1.2833,4200000.0
2009-03-10 06:29:00,1.28345,1.28345,1.28315,1.2833,10200000.0
2009-03-10 06:30:00,1.2831,1.28355,1.2829,1.28355,12200000.0
2009-03-10 06:31:00,1.28335,1.28335,1.28275,1.2832,37200000.0
2009-03-10 06:32:00,1.2833,1.2833,1.28295,1.283,13600000.0
2009-03-10 06:33:00,1.28305,1.28305,1.28265,1.28265,12800000.0
2009-03-10 06:34:00,1.28255,1.28335,1.2825,1.2832,30600000.0
2009-03-10 06:35:00,1.28335,1.28345,1.2831,1.2834,26200000.0
2009-03-10 06:36:00,1.2834,1.28355,1.2832,1.28325,24600000.0
2009-03-10 06:37:00,1.2831,1.28325,1.2825,1.2825,62800000.0
2009-03-10 06:38:00,1.2826,1.28375,1.2826,1.28275,38600000.0
2009-03-10 06:39:00,1.28285,1.2833,1.28285,1.2833,24000000.0
2009-03-10 06:40:00,1.28275,1.28325,1.28275,1.2832,29800000.0
2009-03-10 06:41:00,1.28325,1.28325,1.28325,1.28325,2800000.0
2009-03-10 06:42:00,1.28325,1.2836,1.28325,1.2836,23800000.0
2009-03-10 06:43:00,1.2834,1.284,1.28335,1.284,38400000.0
2009-03-10 06:44:00,1.284,1.2842,1.284,1.284,19400000.0
2009-03-10 06:45:00,1.284,1.284,1.284,1.284,13000000.0
2009-03-10 06:46:00,1.284,1.284,1.284,1.284,16000000.0
2009-03-10 06:47:00,1.284,1.284,1.284,1.284,34000000.0
2009-03-10 06:48:00,1.284,1.284,1.284,1.284,30000000.0
2009-03-10 06:49:00,1.284,1.284,1.284,1.284,26000000.0
2009-03-10 06:50:00,1.284,1.284,1.2839,1.2839,18000000.0
2009-03-10 06:51:00,1.2841,1.28455,1.28395,1.28395,20600000.0
2009-03-10 06:52:00,1.2841,1.2841,1.2841,1.2841,24000000.0
2009-03-10 06:53:00,1.2841,1.2841,1.2841,1.2841,29000000.0
2009-03-10 06:54:00,1.2841,1.2841,1.28355,1.2837,30000000.0
2009-03-10 06:55:00,1.28305,1.28355,1.28305,1.2835,86000000.0
2009-03-10 06:56:00,1.2835,1.2839,1.2835,1.2838,42600000.0
2009-03-10 06:57:00,1.2838,1.28395,1.28355,1.28395,50000000.0
2009-03-10 06:58:00,1.2841,1.2843,1.284,1.2843,43800000.0
2009-03-10 06:59:00,1.2843,1.2843,1.28315,1.2837,104800000.0
2009-03-10 07:00:00,1.2837,1.2837,1.28345,1.28345,33600000.0
2009-03-10 07:01:00,1.28335,1.28345,1.283,1.28345,16600000.0
2009-03-10 07:02:00,1.2833,1.2836,1.2833,1.28355,13800000.0
2009-03-10 07:03:00,1.28345,1.28365,1.28335,1.28365,32800000.0
2009-03-10 07:04:00,1.28365,1.28425,1.28335,1.28425,37800000.0
2009-03-10 07:05:00,1.28435,1.28435,1.28275,1.28305,79400000.0
2009-03-10 07:06:00,1.28315,1.28405,1.2828,1.284,109600000.0
2009-03-10 07:07:00,1.284,1.28425,1.283,1.2836,90800000.0
2009-03-10 07:08:00,1.2838,1.28385,1.283,1.28335,68600000.0
2009-03-10 07:09:00,1.2834,1.2834,1.2831,1.2833,54000000.0
2009-03-10 07:10:00,1.28345,1.28355,1.2831,1.2832,16800000.0
2009-03-10 07:11:00,1.28335,1.28365,1.2829,1.28325,49400000.0
2009-03-10 07:12:00,1.2833,1.28375,1.2833,1.2835,48000000.0
2009-03-10 07:13:00,1.2835,1.2837,1.28345,1.28345,23800000.0
2009-03-10 07:14:00,1.28345,1.28355,1.2834,1.2834,12600000.0
2009-03-10 07:15:00,1.2834,1.2835,1.2833,1.28335,26800000.0
2009-03-10 07:16:00,1.2834,1.28375,1.28335,1.2837,79800000.0
2009-03-10 07:17:00,1.28375,1.284,1.2837,1.2839,42000000.0
2009-03-10 07:18:00,1.2839,1.284,1.2839,1.284,5000000.0
2009-03-10 07:19:00,1.284,1.284,1.283,1.2834,20200000.0
2009-03-10 07:20:00,1.2832,1.284,1.283,1.284,29600000.0
2009-03-10 07:21:00,1.284,1.284,1.2829,1.2838,57800000.0
2009-03-10 07:22:00,1.2838,1.284,1.2829,1.2831,14600000.0
2009-03-10 07:23:00,1.2831,1.2831,1.2811,1.28275,28800000.0
2009-03-10 07:24:00,1.28285,1.28305,1.28285,1.28305,9800000.0
2009-03-10 07:25:00,1.28315,1.2834,1.28315,1.2834,5400000.0
2009-03-10 07:26:00,1.2834,1.2834,1.2834,1.2834,1000000.0
2009-03-10 07:27:00,1.2834,1.2834,1.2833,1.2834,12000000.0
2009-03-10 07:28:00,1.2834,1.284,1.2834,1.284,46200000.0
2009-03-10 07:29:00,1.28415,1.2844,1.2833,1.2836,68400000.0
2009-03-10 07:30:00,1.28375,1.2844,1.28375,1.2842,17200000.0
2009-03-10 07:31:00,1.28425,1.2846,1.2841,1.28445,47800000.0
2009-03-10 07:32:00,1.28455,1.28455,1.2839,1.28405,11800000.0
2009-03-10 07:33:00,1.2844,1.2844,1.2834,1.2834,52600000.0
2009-03-10 07:34:00,1.28345,1.2838,1.2833,1.2836,28600000.0
2009-03-10 07:35:00,1.28395,1.2846,1.28395,1.2846,22400000.0
2009-03-10 07:36:00,1.2844,1.2846,1.2841,1.28445,14000000.0
2009-03-10 07:37:00,1.28425,1.2844,1.284,1.2841,9800000.0
2009-03-10 07:38:00,1.28425,1.28425,1.28375,1.28375,19000000.0
2009-03-10 07:39:00,1.284,1.28445,1.284,1.28445,21000000.0
2009-03-10 07:40:00,1.28455,1.2849,1.28405,1.28425,83000000.0
2009-03-10 07:41:00,1.28425,1.2853,1.2837,1.2849,110200000.0
2009-03-10 07:42:00,1.2845,1.2845,1.28375,1.28445,66000000.0
2009-03-10 07:43:00,1.28435,1.28515,1.28415,1.28515,71000000.0
2009-03-10 07:44:00,1.2852,1.2853,1.28493,1.2853,25800000.0
2009-03-10 07:45:00,1.2853,1.2853,1.2838,1.28415,87600000.0
2009-03-10 07:46:00,1.284,1.2844,1.28375,1.28375,86600000.0
2009-03-10 07:47:00,1.2844,1.2844,1.28355,1.2836,22000000.0
2009-03-10 07:48:00,1.2836,1.2839,1.2835,1.2839,78000000.0
2009-03-10 07:49:00,1.2839,1.284,1.2834,1.2836,27600000.0
2009-03-10 07:50:00,1.2836,1.2836,1.2836,1.2836,20000000.0
2009-03-10 07:51:00,1.2836,1.2836,1.28335,1.2834,41400000.0
2009-03-10 07:52:00,1.2834,1.2834,1.28325,1.2833,38200000.0
2009-03-10 07:53:00,1.2833,1.2833,1.2832,1.2833,33400000.0
2009-03-10 07:54:00,1.28325,1.2833,1.2832,1.2832,60800000.0
2009-03-10 07:55:00,1.2832,1.28335,1.28305,1.2832,55200000.0
2009-03-10 07:56:00,1.2831,1.28315,1.2831,1.28315,8800000.0
2009-03-10 07:57:00,1.2832,1.2838,1.2832,1.28355,22600000.0
2009-03-10 07:58:00,1.28385,1.2841,1.2834,1.28405,19000000.0
2009-03-10 07:59:00,1.28415,1.28415,1.283,1.2832,30600000.0
2009-03-10 08:00:00,1.2832,1.28375,1.283,1.28375,54000000.0
2009-03-10 08:01:00,1.2841,1.2842,1.28335,1.28355,29200000.0
2009-03-10 08:02:00,1.2837,1.284,1.2834,1.28345,32200000.0
2009-03-10 08:03:00,1.28345,1.28345,1.28345,1.28345,1000000.0
2009-03-10 08:04:00,1.2836,1.2838,1.2835,1.2836,38800000.0
2009-03-10 08:05:00,1.28365,1.28405,1.28345,1.2835,43600000.0
2009-03-10 08:06:00,1.2835,1.284,1.28345,1.284,38000000.0
2009-03-10 08:07:00,1.2841,1.2841,1.2837,1.2837,4000000.0
2009-03-10 08:08:00,1.2838,1.2844,1.28375,1.2844,14400000.0
2009-03-10 08:09:00,1.28397,1.2844,1.28385,1.2842,42500000.0
2009-03-10 08:10:00,1.2842,1.2842,1.2835,1.28355,45200000.0
2009-03-10 08:11:00,1.28355,1.28355,1.28355,1.28355,6000000.0
2009-03-10 08:12:00,1.28355,1.28355,1.28355,1.28355,7000000.0
2009-03-10 08:13:00,1.28355,1.28355,1.28355,1.28355,10000000.0
2009-03-10 08:14:00,1.28355,1.28355,1.28355,1.28355,13000000.0
2009-03-10 08:15:00,1.28355,1.28355,1.28355,1.28355,17000000.0
2009-03-10 08:16:00,1.28355,1.28355,1.28275,1.28285,55800000.0
2009-03-10 08:17:00,1.283,1.28345,1.2826,1.28345,52000000.0
2009-03-10 08:18:00,1.2828,1.283,1.2826,1.283,38400000.0
2009-03-10 08:19:00,1.2831,1.2845,1.28285,1.2842,56400000.0
2009-03-10 08:20:00,1.28305,1.2842,1.28305,1.2842,29400000.0
2009-03-10 08:21:00,1.2842,1.2842,1.28275,1.28315,65400000.0
2009-03-10 08:22:00,1.28295,1.28325,1.28275,1.28325,26400000.0
2009-03-10 08:23:00,1.28325,1.2833,1.28265,1.2828,50400000.0
2009-03-10 08:24:00,1.2828,1.2831,1.2828,1.2831,9800000.0
2009-03-10 08:25:00,1.28265,1.284,1.28265,1.284,23000000.0
2009-03-10 08:26:00,1.2841,1.2841,1.28335,1.2834,27800000.0
2009-03-10 08:27:00,1.2834,1.2835,1.2834,1.2835,6600000.0
2009-03-10 08:28:00,1.2835,1.284,1.2834,1.284,24200000.0
2009-03-10 08:29:00,1.28395,1.2842,1.28365,1.2842,24000000.0
2009-03-10 08:30:00,1.2842,1.2842,1.28385,1.2839,21000000.0
2009-03-10 08:31:00,1.2839,1.2839,1.2839,1.2839,9000000.0
2009-03-10 08:32:00,1.2839,1.2839,1.2839,1.2839,5000000.0
2009-03-10 08:33:00,1.2839,1.2839,1.2839,1.2839,5000000.0
2009-03-10 08:34:00,1.2839,1.284,1.28273,1.2833,47000000.0
2009-03-10 08:35:00,1.2833,1.2837,1.2833,1.2837,57400000.0
2009-03-10 08:36:00,1.2837,1.2838,1.2837,1.2838,22000000.0
2009-03-10 08:37:00,1.2838,1.28415,1.2825,1.28415,65800000.0
2009-03-10 08:38:00,1.2841,1.2848,1.2841,1.2847,40200000.0
2009-03-10 08:39:00,1.2847,1.2847,1.2827,1.2835,52600000.0
2009-03-10 08:40:00,1.28365,1.2845,1.28365,1.2844,71200000.0
2009-03-10 08:41:00,1.2845,1.2845,1.2833,1.28365,36000000.0
2009-03-10 08:42:00,1.2838,1.28445,1.2838,1.2839,24000000.0
2009-03-10 08:43:00,1.284,1.2843,1.284,1.2843,23000000.0
2009-03-10 08:44:00,1.2844,1.28485,1.28395,1.28415,49000000.0
2009-03-10 08:45:00,1.2841,1.28425,1.2839,1.2839,43600000.0
2009-03-10 08:46:00,1.284,1.2844,1.2837,1.28405,55600000.0
2009-03-10 08:47:00,1.28445,1.28445,1.28385,1.2839,62600000.0
2009-03-10 08:48:00,1.2839,1.2839,1.2838,1.2838,14000000.0
2009-03-10 08:49:00,1.2838,1.2838,1.2837,1.2837,14000000.0
2009-03-10 08:50:00,1.2837,1.2837,1.2837,1.2837,12000000.0
2009-03-10 08:51:00,1.2837,1.2837,1.2836,1.2836,27000000.0
2009-03-10 08:52:00,1.2836,1.2836,1.2833,1.2834,22600000.0
2009-03-10 08:53:00,1.2834,1.2834,1.2834,1.2834,17000000.0
2009-03-10 08:54:00,1.2834,1.2834,1.28335,1.2834,8600000.0
2009-03-10 08:55:00,1.2834,1.2834,1.2834,1.2834,12000000.0
2009-03-10 08:56:00,1.2834,1.28345,1.28335,1.2834,17000000.0
2009-03-10 08:57:00,1.2836,1.28375,1.2833,1.2834,13000000.0
2009-03-10 08:58:00,1.28335,1.28335,1.28335,1.28335,3600000.0
2009-03-10 08:59:00,1.28335,1.28335,1.28335,1.28335,19200000.0
2009-03-10 09:00:00,1.28335,1.28385,1.2832,1.28335,43600000.0
2009-03-10 09:01:00,1.28335,1.2838,1.2833,1.28335,103400000.0
2009-03-10 09:02:00,1.28335,1.28455,1.2833,1.28395,44200000.0
2009-03-10 09:03:00,1.28435,1.28435,1.28325,1.28335,27600000.0
2009-03-10 09:04:00,1.28335,1.284,1.28335,1.284,23200000.0
2009-03-10 09:05:00,1.284,1.2841,1.28325,1.28335,91400000.0
2009-03-10 09:06:00,1.28335,1.2834,1.28335,1.2834,37400000.0
2009-03-10 09:07:00,1.2834,1.28355,1.2834,1.2834,29000000.0
2009-03-10 09:08:00,1.2834,1.28405,1.2834,1.284,26200000.0
2009-03-10 09:09:00,1.2839,1.284,1.2839,1.284,21200000.0
2009-03-10 09:10:00,1.284,1.2842,1.28325,1.28355,52000000.0
2009-03-10 09:11:00,1.2837,1.2849,1.28345,1.2838,45800000.0
2009-03-10 09:12:00,1.28375,1.2839,1.2837,1.28385,41600000.0
2009-03-10 09:13:00,1.2839,1.2843,1.28365,1.28395,57400000.0
2009-03-10 09:14:00,1.28375,1.284,1.28195,1.2831,89000000.0
2009-03-10 09:15:00,1.28305,1.2832,1.28195,1.2822,65400000.0
2009-03-10 09:16:00,1.2822,1.28445,1.2822,1.2834,98200000.0
2009-03-10 09:17:00,1.2834,1.28375,1.28335,1.28375,28800000.0
2009-03-10 09:18:00,1.2838,1.28425,1.28345,1.2836,43800000.0
2009-03-10 09:19:00,1.2836,1.2838,1.2836,1.2837,12000000.0
2009-03-10 09:20:00,1.2837,1.2839,1.2837,1.2839,15800000.0
2009-03-10 09:21:00,1.2839,1.2843,1.2838,1.2841,24800000.0
2009-03-10 09:22:00,1.2842,1.2842,1.2841,1.2841,14600000.0
2009-03-10 09:23:00,1.2841,1.28475,1.2841,1.2847,21400000.0
2009-03-10 09:24:00,1.2847,1.2847,1.2827,1.2842,19000000.0
2009-03-10 09:25:00,1.2842,1.2842,1.2842,1.2842,3000000.0
2009-03-10 09:26:00,1.2842,1.2842,1.2842,1.2842,7000000.0
2009-03-10 09:27:00,1.2842,1.2842,1.2842,1.2842,11000000.0
2009-03-10 09:28:00,1.2842,1.28475,1.2841,1.28455,21200000.0
2009-03-10 09:29:00,1.2848,1.28523,1.2845,1.28495,11800000.0
2009-03-10 09:30:00,1.28438,1.28495,1.28438,1.2847,11800000.0
2009-03-10 09:31:00,1.2847,1.2849,1.2846,1.2848,27600000.0
2009-03-10 09:32:00,1.2847,1.2848,1.2847,1.2848,4600000.0
2009-03-10 09:33:00,1.2837,1.2839,1.2837,1.2839,6200000.0
2009-03-10 09:34:00,1.2838,1.28485,1.2838,1.2848,20800000.0
2009-03-10 09:35:00,1.2849,1.2849,1.2846,1.2847,5800000.0
2009-03-10 09:36:00,1.2847,1.2847,1.2846,1.2847,4000000.0
2009-03-10 09:37:00,1.2847,1.28485,1.28448,1.28448,7200000.0
2009-03-10 09:38:00,1.28475,1.2849,1.28455,1.2847,16200000.0
2009-03-10 09:39:00,1.2848,1.2848,1.2848,1.2848,4000000.0
2009-03-10 09:40:00,1.28425,1.2844,1.28425,1.2844,7800000.0
2009-03-10 09:41:00,1.2843,1.2846,1.2843,1.2846,29000000.0
2009-03-10 09:42:00,1.2846,1.2846,1.28435,1.28445,4000000.0
2009-03-10 09:43:00,1.2844,1.2845,1.2844,1.2845,2600000.0
2009-03-10 09:44:00,1.2844,1.28525,1.28415,1.28515,77200000.0
2009-03-10 09:45:00,1.2852,1.28545,1.28495,1.28535,49400000.0
2009-03-10 09:46:00,1.28535,1.2859,1.2853,1.2859,36800000.0
2009-03-10 09:47:00,1.28605,1.2861,1.28505,1.2853,70800000.0
2009-03-10 09:48:00,1.28545,1.28555,1.2846,1.2846,93800000.0
2009-03-10 09:49:00,1.2846,1.2846,1.28285,1.2829,45000000.0
2009-03-10 09:50:00,1.2831,1.2836,1.28275,1.2836,57000000.0
2009-03-10 09:51:00,1.2835,1.28375,1.2824,1.2824,61600000.0
2009-03-10 09:52:00,1.2825,1.2837,1.28135,1.2824,105000000.0
2009-03-10 09:53:00,1.28235,1.2831,1.2823,1.2824,34400000.0
2009-03-10 09:54:00,1.28235,1.2842,1.28215,1.28415,91200000.0
2009-03-10 09:55:00,1.28425,1.28425,1.28305,1.2834,63400000.0
2009-03-10 09:56:00,1.28355,1.2839,1.28305,1.28335,51200000.0
2009-03-10 09:57:00,1.2833,1.28365,1.283,1.2832,59600000.0
2009-03-10 09:58:00,1.28315,1.2832,1.2816,1.28245,87800000.0
2009-03-10 09:59:00,1.28255,1.283,1.28205,1.2827,53200000.0
2009-03-10 10:00:00,1.2828,1.2828,1.2827,1.2828,47200000.0
2009-03-10 10:01:00,1.2828,1.283,1.2828,1.283,36200000.0
2009-03-10 10:02:00,1.283,1.28325,1.2826,1.2828,75200000.0
2009-03-10 10:03:00,1.2828,1.2836,1.28265,1.2835,111800000.0
2009-03-10 10:04:00,1.2835,1.2844,1.2833,1.2842,150400000.0
2009-03-10 10:05:00,1.2842,1.2842,1.2837,1.2841,24600000.0
2009-03-10 10:06:00,1.2841,1.28425,1.2833,1.28425,45000000.0
2009-03-10 10:07:00,1.2843,1.28475,1.284,1.2843,50800000.0
2009-03-10 10:08:00,1.2843,1.2843,1.28335,1.2835,43200000.0
2009-03-10 10:09:00,1.28365,1.28375,1.2834,1.2834,75600000.0
2009-03-10 10:10:00,1.2835,1.28375,1.28335,1.2837,60200000.0
2009-03-10 10:11:00,1.2836,1.2839,1.28205,1.28205,96800000.0
2009-03-10 10:12:00,1.28205,1.2833,1.2815,1.2829,95200000.0
2009-03-10 10:13:00,1.283,1.2835,1.28225,1.28305,101000000.0
2009-03-10 10:14:00,1.28305,1.2838,1.2826,1.2829,155000000.0
2009-03-10 10:15:00,1.2829,1.2835,1.2828,1.2832,94600000.0
2009-03-10 10:16:00,1.28345,1.2843,1.28325,1.2843,85000000.0
2009-03-10 10:17:00,1.28435,1.28475,1.284,1.284,81000000.0
2009-03-10 10:18:00,1.2842,1.2842,1.2841,1.2842,18400000.0
2009-03-10 10:19:00,1.28415,1.2844,1.2838,1.28385,20600000.0
2009-03-10 10:20:00,1.28345,1.2848,1.28345,1.28445,90600000.0
2009-03-10 10:21:00,1.2844,1.28455,1.284,1.2844,54200000.0
2009-03-10 10:22:00,1.2844,1.2845,1.2838,1.284,106800000.0
2009-03-10 10:23:00,1.284,1.28415,1.2835,1.284,96600000.0
2009-03-10 10:24:00,1.28375,1.2841,1.2834,1.2835,57600000.0
2009-03-10 10:25:00,1.28345,1.28395,1.2834,1.2838,97200000.0
2009-03-10 10:26:00,1.28395,1.28415,1.2837,1.28415,24600000.0
2009-03-10 10:27:00,1.28425,1.2848,1.28425,1.28465,33600000.0
2009-03-10 10:28:00,1.2844,1.28545,1.2844,1.285,46400000.0
2009-03-10 10:29:00,1.28515,1.2856,1.28485,1.2852,84000000.0
2009-03-10 10:30:00,1.2853,1.28545,1.2843,1.28435,85600000.0
2009-03-10 10:31:00,1.2843,1.2852,1.28415,1.2849,58600000.0
2009-03-10 10:32:00,1.28505,1.2852,1.28405,1.2843,162200000.0
2009-03-10 10:33:00,1.2846,1.2849,1.2841,1.28465,22400000.0
2009-03-10 10:34:00,1.28465,1.2848,1.28455,1.2847,65400000.0
2009-03-10 10:35:00,1.2848,1.28545,1.2846,1.285,111600000.0
2009-03-10 10:36:00,1.285,1.28545,1.28445,1.2848,90600000.0
2009-03-10 10:37:00,1.2848,1.28545,1.28455,1.28475,78000000.0
2009-03-10 10:38:00,1.2848,1.2853,1.2847,1.28525,63800000.0
2009-03-10 10:39:00,1.28535,1.28575,1.285,1.28535,91000000.0
2009-03-10 10:40:00,1.28545,1.2857,1.28435,1.2846,155400000.0
2009-03-10 10:41:00,1.2848,1.28565,1.2846,1.2846,153000000.0
2009-03-10 10:42:00,1.28485,1.28545,1.2843,1.28465,111200000.0
2009-03-10 10:43:00,1.2847,1.28495,1.2843,1.2844,84400000.0
2009-03-10 10:44:00,1.2844,1.2853,1.28435,1.2846,52000000.0
2009-03-10 10:45:00,1.28475,1.28545,1.28455,1.28525,108000000.0
2009-03-10 10:46:00,1.2852,1.28605,1.28485,1.2855,56600000.0
2009-03-10 10:47:00,1.2856,1.28605,1.28505,1.28605,65600000.0
2009-03-10 10:48:00,1.2864,1.2865,1.2859,1.2862,29800000.0
2009-03-10 10:49:00,1.2863,1.28695,1.28565,1.28615,57800000.0
2009-03-10 10:50:00,1.28615,1.2865,1.28615,1.2863,21200000.0
2009-03-10 10:51:00,1.28645,1.2867,1.2857,1.286,39800000.0
2009-03-10 10:52:00,1.286,1.2864,1.2859,1.28635,13000000.0
2009-03-10 10:53:00,1.28645,1.28665,1.2859,1.286,63000000.0
2009-03-10 10:54:00,1.28615,1.2866,1.28605,1.28605,25600000.0
2009-03-10 10:55:00,1.28615,1.2864,1.28595,1.2862,36200000.0
2009-03-10 10:56:00,1.28625,1.2871,1.2858,1.2863,88200000.0
2009-03-10 10:57:00,1.28615,1.2868,1.2856,1.28595,100400000.0
2009-03-10 10:58:00,1.286,1.28635,1.28545,1.2855,143800000.0
2009-03-10 10:59:00,1.2854,1.2855,1.28515,1.2852,90600000.0
2009-03-10 11:00:00,1.2853,1.2853,1.2852,1.2852,51200000.0
2009-03-10 11:01:00,1.2852,1.2852,1.2851,1.2851,46800000.0
2009-03-10 11:02:00,1.2851,1.28555,1.28505,1.28535,35600000.0
2009-03-10 11:03:00,1.28515,1.28585,1.2851,1.28525,40400000.0
2009-03-10 11:04:00,1.2853,1.2858,1.28525,1.2856,59800000.0
2009-03-10 11:05:00,1.2857,1.2857,1.28485,1.285,101600000.0
2009-03-10 11:06:00,1.2849,1.2852,1.28485,1.2849,75600000.0
2009-03-10 11:07:00,1.285,1.28555,1.2847,1.28555,78400000.0
2009-03-10 11:08:00,1.2852,1.28565,1.285,1.28555,99800000.0
2009-03-10 11:09:00,1.28565,1.2864,1.28555,1.2864,94000000.0
2009-03-10 11:10:00,1.2863,1.2867,1.2863,1.2865,91600000.0
2009-03-10 11:11:00,1.2866,1.28705,1.2865,1.28695,79600000.0
2009-03-10 11:12:00,1.2871,1.2874,1.28665,1.28705,55400000.0
2009-03-10 11:13:00,1.2871,1.2874,1.2858,1.2859,101800000.0
2009-03-10 11:14:00,1.2862,1.2868,1.28565,1.28635,118400000.0
2009-03-10 11:15:00,1.28595,1.28705,1.28565,1.2869,63600000.0
2009-03-10 11:16:00,1.28705,1.28705,1.2859,1.2862,63600000.0
2009-03-10 11:17:00,1.28615,1.28685,1.28615,1.2866,31200000.0
2009-03-10 11:18:00,1.28655,1.2867,1.2857,1.28595,87800000.0
2009-03-10 11:19:00,1.2861,1.2869,1.2861,1.2861,36600000.0
2009-03-10 11:20:00,1.2862,1.2864,1.2861,1.28635,33400000.0
2009-03-10 11:21:00,1.28615,1.2863,1.2856,1.2863,55800000.0
2009-03-10 11:22:00,1.2863,1.2863,1.28565,1.2857,53800000.0
2009-03-10 11:23:00,1.2857,1.28575,1.2855,1.2856,83000000.0
2009-03-10 11:24:00,1.2856,1.28565,1.28545,1.2855,75800000.0
2009-03-10 11:25:00,1.2855,1.28645,1.2848,1.28535,113400000.0
2009-03-10 11:26:00,1.2853,1.2858,1.28515,1.2856,64200000.0
2009-03-10 11:27:00,1.28545,1.28555,1.2848,1.2852,260600000.0
2009-03-10 11:28:00,1.2852,1.28535,1.2851,1.2853,257800000.0
2009-03-10 11:29:00,1.28525,1.28525,1.2852,1.2852,104800000.0
2009-03-10 11:30:00,1.2852,1.28535,1.2852,1.2853,320400000.0
2009-03-10 11:31:00,1.2852,1.28565,1.2842,1.28505,652200000.0
2009-03-10 11:32:00,1.2852,1.28565,1.28465,1.2851,115800000.0
2009-03-10 11:33:00,1.2852,1.2853,1.28445,1.28445,186800000.0
2009-03-10 11:34:00,1.28465,1.285,1.28435,1.285,76400000.0
2009-03-10 11:35:00,1.28505,1.28615,1.285,1.2858,64800000.0
2009-03-10 11:36:00,1.2858,1.2862,1.2848,1.2854,74400000.0
2009-03-10 11:37:00,1.2856,1.2861,1.28505,1.2854,89000000.0
2009-03-10 11:38:00,1.28545,1.28545,1.2836,1.285,186600000.0
2009-03-10 11:39:00,1.285,1.28515,1.28495,1.285,470800000.0
2009-03-10 11:40:00,1.285,1.285,1.2849,1.285,341800000.0
2009-03-10 11:41:00,1.285,1.2854,1.2849,1.2852,289000000.0
2009-03-10 11:42:00,1.28525,1.28565,1.2845,1.285,194200000.0
2009-03-10 11:43:00,1.285,1.28525,1.28465,1.28495,138200000.0
2009-03-10 11:44:00,1.2851,1.2851,1.2846,1.2846,32000000.0
2009-03-10 11:45:00,1.28455,1.2846,1.2837,1.2838,42800000.0
2009-03-10 11:46:00,1.2838,1.2841,1.2838,1.28405,25400000.0
2009-03-10 11:47:00,1.2843,1.28485,1.28355,1.28355,26400000.0
2009-03-10 11:48:00,1.28437,1.28505,1.2836,1.28405,37800000.0
2009-03-10 11:49:00,1.2838,1.2847,1.28355,1.2841,132400000.0
2009-03-10 11:50:00,1.28415,1.28465,1.2836,1.28405,120200000.0
2009-03-10 11:51:00,1.28395,1.28505,1.2832,1.2844,165748400.0
2009-03-10 11:52:00,1.2844,1.28455,1.2834,1.284,77400000.0
2009-03-10 11:53:00,1.2841,1.2849,1.2836,1.28445,52800000.0
2009-03-10 11:54:00,1.28455,1.28495,1.28335,1.28355,62000000.0
2009-03-10 11:55:00,1.28355,1.2849,1.2825,1.2844,85000000.0
2009-03-10 11:56:00,1.2844,1.2847,1.2844,1.2847,55800000.0
2009-03-10 11:57:00,1.28465,1.2847,1.28435,1.2844,26600000.0
2009-03-10 11:58:00,1.2844,1.2844,1.2844,1.2844,13800000.0
2009-03-10 11:59:00,1.2845,1.2852,1.28435,1.28455,71800000.0
2009-03-10 12:00:00,1.28465,1.2853,1.2845,1.2853,71000000.0
2009-03-10 12:01:00,1.2854,1.2855,1.2843,1.28505,106600000.0
2009-03-10 12:02:00,1.28515,1.2855,1.2845,1.2846,117400000.0
2009-03-10 12:03:00,1.2847,1.28475,1.2834,1.28425,82200000.0
2009-03-10 12:04:00,1.2843,1.2844,1.2839,1.284,61800000.0
2009-03-10 12:05:00,1.28405,1.2843,1.28385,1.2839,77400000.0
2009-03-10 12:06:00,1.28405,1.2845,1.28365,1.28435,105400000.0
2009-03-10 12:07:00,1.28415,1.2844,1.2834,1.28355,88400000.0
2009-03-10 12:08:00,1.28355,1.28455,1.28335,1.28355,86600000.0
2009-03-10 12:09:00,1.28355,1.2838,1.2835,1.2838,49000000.0
2009-03-10 12:10:00,1.2837,1.28375,1.28255,1.2829,85600000.0
2009-03-10 12:11:00,1.2828,1.28355,1.28245,1.28275,80000000.0
2009-03-10 12:12:00,1.2833,1.28405,1.2833,1.2839,82000000.0
2009-03-10 12:13:00,1.2841,1.2846,1.28405,1.2845,35200000.0
2009-03-10 12:14:00,1.2846,1.28535,1.2845,1.2848,98200000.0
2009-03-10 12:15:00,1.28485,1.28485,1.2843,1.28475,84200000.0
2009-03-10 12:16:00,1.2849,1.2851,1.28455,1.2848,70800000.0
2009-03-10 12:17:00,1.2848,1.28535,1.2846,1.28535,54400000.0
2009-03-10 12:18:00,1.28525,1.2853,1.28465,1.285,72600000.0
2009-03-10 12:19:00,1.2851,1.28535,1.28475,1.2853,109200000.0
2009-03-10 12:20:00,1.2852,1.286,1.2848,1.2856,125800000.0
2009-03-10 12:21:00,1.2854,1.28565,1.28415,1.28415,80600000.0
2009-03-10 12:22:00,1.2842,1.2851,1.2842,1.2849,66600000.0
2009-03-10 12:23:00,1.2849,1.2853,1.2849,1.2852,17600000.0
2009-03-10 12:24:00,1.2852,1.2853,1.2838,1.2852,69600000.0
2009-03-10 12:25:00,1.28515,1.28555,1.2845,1.28525,66400000.0
2009-03-10 12:26:00,1.2852,1.28555,1.284,1.28555,90600000.0
2009-03-10 12:27:00,1.28555,1.28575,1.28535,1.2854,67200000.0
2009-03-10 12:28:00,1.28515,1.2858,1.28515,1.2856,49200000.0
2009-03-10 12:29:00,1.2856,1.28565,1.28545,1.2855,32000000.0
2009-03-10 12:30:00,1.28555,1.2857,1.28545,1.28555,32000000.0
2009-03-10 12:31:00,1.28565,1.28575,1.28515,1.2853,89400000.0
2009-03-10 12:32:00,1.28535,1.28575,1.28515,1.28525,140000000.0
2009-03-10 12:33:00,1.2853,1.28535,1.2848,1.2853,47600000.0
2009-03-10 12:34:00,1.28525,1.2853,1.2843,1.28445,69400000.0
2009-03-10 12:35:00,1.2847,1.28475,1.2834,1.28475,99400000.0
2009-03-10 12:36:00,1.2847,1.2849,1.2846,1.28465,70600000.0
2009-03-10 12:37:00,1.2846,1.28525,1.2846,1.28475,106800000.0
2009-03-10 12:38:00,1.28485,1.2852,1.2847,1.2852,55800000.0
2009-03-10 12:39:00,1.2852,1.28525,1.28425,1.28445,99000000.0
2009-03-10 12:40:00,1.2844,1.28445,1.28395,1.2841,67200000.0
2009-03-10 12:41:00,1.284,1.28415,1.28345,1.28345,37400000.0
2009-03-10 12:42:00,1.2835,1.28445,1.2833,1.28375,140400000.0
2009-03-10 12:43:00,1.2837,1.2845,1.28355,1.28425,58200000.0
2009-03-10 12:44:00,1.284,1.2849,1.2839,1.28485,29400000.0
2009-03-10 12:45:00,1.285,1.2854,1.28495,1.285,46400000.0
2009-03-10 12:46:00,1.28495,1.28525,1.2845,1.28475,52000000.0
2009-03-10 12:47:00,1.28475,1.2851,1.28425,1.28465,85800000.0
2009-03-10 12:48:00,1.28465,1.28495,1.284,1.28495,67000000.0
2009-03-10 12:49:00,1.28505,1.28545,1.284,1.28425,180200000.0
2009-03-10 12:50:00,1.2844,1.2846,1.2834,1.2834,153000000.0
2009-03-10 12:51:00,1.2835,1.28475,1.2835,1.2845,127800000.0
2009-03-10 12:52:00,1.2845,1.2851,1.28415,1.2851,106000000.0
2009-03-10 12:53:00,1.28505,1.2855,1.2846,1.28505,98800000.0
2009-03-10 12:54:00,1.2851,1.28545,1.28475,1.28525,68200000.0
2009-03-10 12:55:00,1.28505,1.2854,1.28385,1.28405,102600000.0
2009-03-10 12:56:00,1.284,1.28405,1.2833,1.2835,113600000.0
2009-03-10 12:57:00,1.28345,1.2845,1.28345,1.2843,87200000.0
2009-03-10 12:58:00,1.28435,1.2851,1.2838,1.2851,132400000.0
2009-03-10 12:59:00,1.2851,1.2854,1.2849,1.28495,49400000.0
2009-03-10 13:00:00,1.2851,1.2853,1.28475,1.28505,54400000.0
2009-03-10 13:01:00,1.28515,1.28535,1.28515,1.2852,13800000.0
2009-03-10 13:02:00,1.2852,1.2853,1.28475,1.28475,74800000.0
2009-03-10 13:03:00,1.2848,1.28485,1.2843,1.28445,138600000.0
2009-03-10 13:04:00,1.28445,1.28445,1.2835,1.2836,65000000.0
2009-03-10 13:05:00,1.2837,1.2839,1.28335,1.28355,31400000.0
2009-03-10 13:06:00,1.2836,1.2839,1.28345,1.2836,19800000.0
2009-03-10 13:07:00,1.2836,1.2837,1.2834,1.28345,35000000.0
2009-03-10 13:08:00,1.2835,1.2839,1.28345,1.28355,44800000.0
2009-03-10 13:09:00,1.28375,1.284,1.28365,1.28395,25000000.0
2009-03-10 13:10:00,1.2839,1.2856,1.28365,1.2855,72000000.0
2009-03-10 13:11:00,1.28575,1.2861,1.2849,1.28555,94400000.0
2009-03-10 13:12:00,1.2858,1.28605,1.28535,1.2856,46800000.0
2009-03-10 13:13:00,1.28515,1.2864,1.2851,1.2859,80400000.0
2009-03-10 13:14:00,1.28605,1.2866,1.2859,1.28635,54800000.0
2009-03-10 13:15:00,1.28655,1.28655,1.2858,1.28615,47600000.0
2009-03-10 13:16:00,1.28595,1.2866,1.28575,1.2866,45600000.0
2009-03-10 13:17:00,1.28665,1.28665,1.28615,1.28635,25400000.0
2009-03-10 13:18:00,1.2865,1.2865,1.2862,1.2864,46200000.0
2009-03-10 13:19:00,1.2866,1.2866,1.28585,1.28585,37800000.0
2009-03-10 13:20:00,1.28585,1.28615,1.28585,1.28615,16000000.0
2009-03-10 13:21:00,1.2863,1.2864,1.2863,1.2864,9200000.0
2009-03-10 13:22:00,1.28263,1.28364,1.28053,1.28229,8600000.0
2009-03-10 13:23:00,1.28645,1.28645,1.2864,1.2864,8600000.0
2009-03-10 13:24:00,1.2864,1.2864,1.28585,1.28595,38600000.0
2009-03-10 13:25:00,1.286,1.2861,1.2858,1.2858,34400000.0
2009-03-10 13:26:00,1.2859,1.2863,1.2858,1.28585,70200000.0
2009-03-10 13:27:00,1.2859,1.28625,1.2858,1.28605,43400000.0
2009-03-10 13:28:00,1.28605,1.2863,1.28565,1.2863,55400000.0
2009-03-10 13:29:00,1.2864,1.28665,1.28575,1.28585,39200000.0
2009-03-10 13:30:00,1.28585,1.2863,1.28585,1.2862,54400000.0
2009-03-10 13:31:00,1.2862,1.2864,1.2858,1.28605,56800000.0
2009-03-10 13:32:00,1.28615,1.2865,1.2858,1.28625,52000000.0
2009-03-10 13:33:00,1.2866,1.2866,1.28595,1.2864,48400000.0
2009-03-10 13:34:00,1.2863,1.2863,1.2857,1.2861,87400000.0
2009-03-10 13:35:00,1.2858,1.286,1.2856,1.28575,181400000.0
2009-03-10 13:36:00,1.2857,1.2861,1.2855,1.2856,20600000.0
2009-03-10 13:37:00,1.2857,1.28605,1.28545,1.28555,58400000.0
2009-03-10 13:38:00,1.28565,1.2858,1.2853,1.2853,53600000.0
2009-03-10 13:39:00,1.2856,1.28565,1.2852,1.28525,91200000.0
2009-03-10 13:40:00,1.2852,1.2856,1.28515,1.28545,88600000.0
2009-03-10 13:41:00,1.28545,1.2856,1.2851,1.2851,68600000.0
2009-03-10 13:42:00,1.2851,1.28575,1.2849,1.28555,83200000.0
2009-03-10 13:43:00,1.28545,1.2859,1.28525,1.28535,67800000.0
2009-03-10 13:44:00,1.28535,1.2855,1.28485,1.2849,52800000.0
2009-03-10 13:45:00,1.285,1.28545,1.2849,1.28535,22400000.0
2009-03-10 13:46:00,1.28515,1.28575,1.28515,1.28575,20800000.0
2009-03-10 13:47:00,1.2857,1.286,1.28545,1.28585,42000000.0
2009-03-10 13:48:00,1.2859,1.286,1.2849,1.2849,39600000.0
2009-03-10 13:49:00,1.28525,1.28615,1.28495,1.2855,75200000.0
2009-03-10 13:50:00,1.2852,1.28655,1.28515,1.28605,76600000.0
2009-03-10 13:51:00,1.28615,1.28635,1.28525,1.28535,98200000.0
2009-03-10 13:52:00,1.28545,1.2857,1.2851,1.2856,35000000.0
2009-03-10 13:53:00,1.2856,1.2856,1.28505,1.28535,54000000.0
2009-03-10 13:54:00,1.28535,1.2855,1.28535,1.2855,11200000.0
2009-03-10 13:55:00,1.2855,1.2855,1.2851,1.2854,36600000.0
2009-03-10 13:56:00,1.2852,1.2863,1.2852,1.28625,105000000.0
2009-03-10 13:57:00,1.28625,1.28635,1.28555,1.2862,80400000.0
2009-03-10 13:58:00,1.2861,1.28675,1.2857,1.2859,127000000.0
2009-03-10 13:59:00,1.2859,1.2863,1.2851,1.2851,163800000.0
2009-03-10 14:00:00,1.2852,1.2868,1.2851,1.2853,145600000.0
2009-03-10 14:01:00,1.28525,1.286,1.2851,1.28535,98400000.0
2009-03-10 14:02:00,1.28575,1.28575,1.28535,1.2855,81000000.0
2009-03-10 14:03:00,1.28535,1.28535,1.285,1.285,44200000.0
2009-03-10 14:04:00,1.285,1.2851,1.2849,1.28505,30200000.0
2009-03-10 14:05:00,1.28515,1.2857,1.28475,1.2849,112200000.0
2009-03-10 14:06:00,1.2849,1.28515,1.2847,1.28505,166000000.0
2009-03-10 14:07:00,1.2851,1.28655,1.2848,1.2849,150800000.0
2009-03-10 14:08:00,1.2849,1.2852,1.2838,1.28475,213500000.0
2009-03-10 14:09:00,1.2849,1.285,1.28475,1.2849,59000000.0
2009-03-10 14:10:00,1.2848,1.28545,1.2848,1.2849,73400000.0
2009-03-10 14:11:00,1.2849,1.28515,1.28465,1.2848,89200000.0
2009-03-10 14:12:00,1.2848,1.28495,1.28435,1.2848,54200000.0
2009-03-10 14:13:00,1.2848,1.28495,1.28425,1.2848,67000000.0
2009-03-10 14:14:00,1.2847,1.2852,1.28425,1.2849,116800000.0
2009-03-10 14:15:00,1.2849,1.2854,1.28465,1.28485,64800000.0
2009-03-10 14:16:00,1.28515,1.28525,1.28397,1.28475,133800000.0
2009-03-10 14:17:00,1.2849,1.2852,1.28422,1.2849,96400000.0
2009-03-10 14:18:00,1.2849,1.2849,1.2841,1.2843,125800000.0
2009-03-10 14:19:00,1.2843,1.28435,1.2833,1.2843,101500000.0
2009-03-10 14:20:00,1.2843,1.2849,1.2842,1.2843,102000000.0
2009-03-10 14:21:00,1.2843,1.2843,1.2832,1.2843,78000000.0
2009-03-10 14:22:00,1.2843,1.2843,1.28125,1.283,219200000.0
2009-03-10 14:23:00,1.283,1.2844,1.283,1.2833,155600000.0
2009-03-10 14:24:00,1.2833,1.28345,1.28245,1.28295,133400000.0
2009-03-10 14:25:00,1.28305,1.2836,1.2811,1.28205,174600000.0
2009-03-10 14:26:00,1.28265,1.2832,1.28135,1.28235,181400000.0
2009-03-10 14:27:00,1.28235,1.2832,1.2822,1.28265,158000000.0
2009-03-10 14:28:00,1.2825,1.28265,1.2797,1.28045,211600000.0
2009-03-10 14:29:00,1.28045,1.28115,1.2803,1.2808,102800000.0
2009-03-10 14:30:00,1.2808,1.28115,1.2806,1.2807,86200000.0
2009-03-10 14:31:00,1.2807,1.2813,1.28055,1.281,146800000.0
2009-03-10 14:32:00,1.28085,1.28115,1.28055,1.2807,113200000.0
2009-03-10 14:33:00,1.28085,1.2815,1.2805,1.2814,145000000.0
2009-03-10 14:34:00,1.28145,1.28265,1.2805,1.2806,136000000.0
2009-03-10 14:35:00,1.2807,1.28155,1.2805,1.2815,110800000.0
2009-03-10 14:36:00,1.2815,1.2828,1.28045,1.2825,146000000.0
2009-03-10 14:37:00,1.28265,1.28265,1.28055,1.2814,133400000.0
2009-03-10 14:38:00,1.2812,1.28165,1.28055,1.28085,92200000.0
2009-03-10 14:39:00,1.2809,1.2813,1.2805,1.28105,91200000.0
2009-03-10 14:40:00,1.28125,1.2814,1.2806,1.2807,94000000.0
2009-03-10 14:41:00,1.2807,1.281,1.28055,1.2806,81000000.0
2009-03-10 14:42:00,1.2806,1.28175,1.2806,1.28095,96200000.0
2009-03-10 14:43:00,1.281,1.2815,1.28065,1.28085,76200000.0
2009-03-10 14:44:00,1.28085,1.28085,1.2806,1.2807,26400000.0
2009-03-10 14:45:00,1.2807,1.28105,1.28055,1.28085,87800000.0
2009-03-10 14:46:00,1.28065,1.28195,1.28065,1.2816,125800000.0
2009-03-10 14:47:00,1.2817,1.2817,1.28055,1.2807,109200000.0
2009-03-10 14:48:00,1.2807,1.28215,1.2806,1.28165,121000000.0
2009-03-10 14:49:00,1.28165,1.28315,1.2813,1.28205,84200000.0
2009-03-10 14:50:00,1.282,1.2825,1.2818,1.2825,71600000.0
2009-03-10 14:51:00,1.2826,1.2827,1.28225,1.2826,42600000.0
2009-03-10 14:52:00,1.2826,1.28315,1.28135,1.2818,147800000.0
2009-03-10 14:53:00,1.28155,1.28305,1.28095,1.28145,110600000.0
2009-03-10 14:54:00,1.2811,1.28165,1.28085,1.28155,78400000.0
2009-03-10 14:55:00,1.2816,1.28215,1.281,1.28135,80200000.0
2009-03-10 14:56:00,1.2813,1.2823,1.2813,1.2819,111200000.0
2009-03-10 14:57:00,1.282,1.2826,1.282,1.28205,68200000.0
2009-03-10 14:58:00,1.28215,1.28235,1.2816,1.282,110600000.0
2009-03-10 14:59:00,1.282,1.283,1.28115,1.2819,182000000.0
2009-03-10 15:00:00,1.28195,1.28265,1.28185,1.2821,115600000.0
2009-03-10 15:01:00,1.28205,1.2829,1.28125,1.28125,159800000.0
2009-03-10 15:02:00,1.2813,1.28285,1.2812,1.28205,189000000.0
2009-03-10 15:03:00,1.28225,1.28315,1.28225,1.2829,69200000.0
2009-03-10 15:04:00,1.2828,1.28345,1.28205,1.2827,127400000.0
2009-03-10 15:05:00,1.2826,1.28305,1.2821,1.28275,55400000.0
2009-03-10 15:06:00,1.2829,1.28335,1.28225,1.28315,67200000.0
2009-03-10 15:07:00,1.2832,1.28325,1.2821,1.28265,126000000.0
2009-03-10 15:08:00,1.28265,1.28265,1.2822,1.28225,83200000.0
2009-03-10 15:09:00,1.2822,1.2823,1.28215,1.28225,48600000.0
2009-03-10 15:10:00,1.28225,1.28225,1.28225,1.28225,21600000.0
2009-03-10 15:11:00,1.28225,1.28225,1.28225,1.28225,21600000.0
2009-03-10 15:12:00,1.28225,1.2824,1.28215,1.28225,47400000.0
2009-03-10 15:13:00,1.28225,1.2829,1.28215,1.28235,117800000.0
2009-03-10 15:14:00,1.28245,1.28255,1.28205,1.2825,90000000.0
2009-03-10 15:15:00,1.2824,1.28305,1.28215,1.28225,146000000.0
2009-03-10 15:16:00,1.28225,1.28275,1.2818,1.28215,81200000.0
2009-03-10 15:17:00,1.28215,1.28225,1.28215,1.28225,48000000.0
2009-03-10 15:18:00,1.28225,1.28325,1.28225,1.2832,62600000.0
2009-03-10 15:19:00,1.2831,1.2831,1.2821,1.28235,102400000.0
2009-03-10 15:20:00,1.2825,1.2825,1.2822,1.28225,34400000.0
2009-03-10 15:21:00,1.28225,1.28225,1.28225,1.28225,30000000.0
2009-03-10 15:22:00,1.28225,1.2831,1.282,1.28265,107600000.0
2009-03-10 15:23:00,1.28285,1.28305,1.2826,1.28275,7000000.0
2009-03-10 15:24:00,1.28295,1.2831,1.28175,1.282,95200000.0
2009-03-10 15:25:00,1.28205,1.28215,1.2818,1.2819,108400000.0
2009-03-10 15:26:00,1.2819,1.2819,1.28165,1.2817,89200000.0
2009-03-10 15:27:00,1.2817,1.282,1.2816,1.2816,76400000.0
2009-03-10 15:28:00,1.2816,1.2817,1.2815,1.2815,108400000.0
2009-03-10 15:29:00,1.2815,1.2819,1.2815,1.2819,147600000.0
2009-03-10 15:30:00,1.2819,1.28205,1.2818,1.2819,285000000.0
2009-03-10 15:31:00,1.2819,1.28275,1.2818,1.2823,217200000.0
2009-03-10 15:32:00,1.28225,1.28255,1.282,1.28235,118800000.0
2009-03-10 15:33:00,1.2824,1.28285,1.28215,1.28245,119400000.0
2009-03-10 15:34:00,1.28255,1.28315,1.28185,1.28225,82400000.0
2009-03-10 15:35:00,1.2823,1.2833,1.2818,1.28265,93000000.0
2009-03-10 15:36:00,1.28275,1.28345,1.2825,1.2831,155000000.0
2009-03-10 15:37:00,1.2831,1.2833,1.2823,1.2829,210400000.0
2009-03-10 15:38:00,1.2829,1.2833,1.28265,1.2827,107000000.0
2009-03-10 15:39:00,1.2826,1.2833,1.2819,1.2825,266000000.0
2009-03-10 15:40:00,1.2826,1.2836,1.282,1.282,164600000.0
2009-03-10 15:41:00,1.2821,1.2828,1.2819,1.2828,88000000.0
2009-03-10 15:42:00,1.28275,1.28275,1.28205,1.2826,89600000.0
2009-03-10 15:43:00,1.2826,1.2833,1.28165,1.28325,186000000.0
2009-03-10 15:44:00,1.2831,1.28335,1.2818,1.2824,224200000.0
2009-03-10 15:45:00,1.2824,1.28265,1.282,1.2823,99400000.0
2009-03-10 15:46:00,1.2825,1.28325,1.2822,1.28285,162600000.0
2009-03-10 15:47:00,1.2832,1.28375,1.2825,1.28375,129600000.0
2009-03-10 15:48:00,1.2837,1.28405,1.28195,1.2832,261400000.0
2009-03-10 15:49:00,1.2831,1.28385,1.28295,1.28365,116800000.0
2009-03-10 15:50:00,1.28375,1.28375,1.28255,1.2832,236200000.0
2009-03-10 15:51:00,1.2832,1.2833,1.2826,1.2831,136600000.0
2009-03-10 15:52:00,1.2831,1.28365,1.2829,1.28345,146800000.0
2009-03-10 15:53:00,1.28365,1.2838,1.2825,1.2829,235000000.0
2009-03-10 15:54:00,1.2827,1.28305,1.28225,1.2825,99200000.0
2009-03-10 15:55:00,1.28245,1.28285,1.2821,1.28285,176000000.0
2009-03-10 15:56:00,1.28285,1.28365,1.28245,1.2833,142200000.0
2009-03-10 15:57:00,1.28325,1.2841,1.28305,1.28315,127600000.0
2009-03-10 15:58:00,1.28305,1.2834,1.28255,1.28305,135600000.0
2009-03-10 15:59:00,1.283,1.2837,1.28255,1.2828,112400000.0
2009-03-10 16:00:00,1.28295,1.28365,1.28255,1.28345,186600000.0
2009-03-10 16:01:00,1.28365,1.28395,1.28315,1.2834,105800000.0
2009-03-10 16:02:00,1.28335,1.2834,1.2829,1.2833,93200000.0
2009-03-10 16:03:00,1.2832,1.28355,1.2826,1.28345,65000000.0
2009-03-10 16:04:00,1.28335,1.28335,1.28305,1.2833,59200000.0
2009-03-10 16:05:00,1.2835,1.2835,1.2823,1.2824,125600000.0
2009-03-10 16:06:00,1.2825,1.28415,1.2825,1.284,164200000.0
2009-03-10 16:07:00,1.28385,1.2841,1.28225,1.2824,146400000.0
2009-03-10 16:08:00,1.2824,1.2827,1.2823,1.28255,138400000.0
2009-03-10 16:09:00,1.28255,1.28365,1.2824,1.28335,121800000.0
2009-03-10 16:10:00,1.2835,1.2839,1.28275,1.2836,101000000.0
2009-03-10 16:11:00,1.28365,1.28375,1.28245,1.283,97200000.0
2009-03-10 16:12:00,1.2829,1.2834,1.28235,1.2827,111000000.0
2009-03-10 16:13:00,1.2825,1.28295,1.2824,1.2825,85400000.0
2009-03-10 16:14:00,1.2825,1.2829,1.2823,1.2829,83800000.0
2009-03-10 16:15:00,1.28285,1.2834,1.28235,1.28265,127000000.0
2009-03-10 16:16:00,1.2827,1.28365,1.28265,1.28355,99200000.0
2009-03-10 16:17:00,1.2838,1.2842,1.2832,1.2835,121000000.0
2009-03-10 16:18:00,1.28365,1.28375,1.28265,1.28335,116800000.0
2009-03-10 16:19:00,1.2832,1.2837,1.2832,1.2835,86400000.0
2009-03-10 16:20:00,1.28345,1.2838,1.28255,1.28305,77600000.0
2009-03-10 16:21:00,1.28305,1.2837,1.2827,1.2836,77200000.0
2009-03-10 16:22:00,1.28355,1.28435,1.2828,1.28285,74600000.0
2009-03-10 16:23:00,1.2829,1.2837,1.2825,1.2829,123800000.0
2009-03-10 16:24:00,1.28295,1.2832,1.2823,1.28255,127200000.0
2009-03-10 16:25:00,1.28265,1.2829,1.28235,1.28255,134600000.0
2009-03-10 16:26:00,1.28265,1.2834,1.28235,1.2833,123400000.0
2009-03-10 16:27:00,1.28325,1.28375,1.28285,1.2836,80800000.0
2009-03-10 16:28:00,1.2837,1.2839,1.28235,1.28335,146600000.0
2009-03-10 16:29:00,1.28355,1.28445,1.2831,1.28375,116000000.0
2009-03-10 16:30:00,1.284,1.28485,1.2833,1.2836,210600000.0
2009-03-10 16:31:00,1.2836,1.284,1.28295,1.2835,107000000.0
2009-03-10 16:32:00,1.28345,1.284,1.28325,1.28325,190600000.0
2009-03-10 16:33:00,1.28345,1.284,1.2829,1.28305,137600000.0
2009-03-10 16:34:00,1.283,1.2832,1.2829,1.2831,132000000.0
2009-03-10 16:35:00,1.2832,1.28335,1.28295,1.28295,72000000.0
2009-03-10 16:36:00,1.28295,1.28305,1.28295,1.28295,91800000.0
2009-03-10 16:37:00,1.28295,1.28335,1.2829,1.28295,143200000.0
2009-03-10 16:38:00,1.28295,1.28305,1.2829,1.28295,90400000.0
2009-03-10 16:39:00,1.28295,1.2838,1.28295,1.28325,118400000.0
2009-03-10 16:40:00,1.28305,1.28355,1.2828,1.2831,140600000.0
2009-03-10 16:41:00,1.28315,1.28365,1.28305,1.2836,101000000.0
2009-03-10 16:42:00,1.28365,1.2838,1.28305,1.28355,90600000.0
2009-03-10 16:43:00,1.28335,1.28365,1.28335,1.28365,89600000.0
2009-03-10 16:44:00,1.2836,1.2836,1.28295,1.28335,92000000.0
2009-03-10 16:45:00,1.28335,1.2839,1.28285,1.28305,79200000.0
2009-03-10 16:46:00,1.28305,1.2831,1.2829,1.28295,92600000.0
2009-03-10 16:47:00,1.28295,1.28295,1.28295,1.28295,57600000.0
2009-03-10 16:48:00,1.28295,1.28325,1.2829,1.28295,155400000.0
2009-03-10 16:49:00,1.28295,1.2831,1.28295,1.283,107000000.0
2009-03-10 16:50:00,1.283,1.2836,1.28285,1.28305,153000000.0
2009-03-10 16:51:00,1.28295,1.28355,1.2829,1.2835,115600000.0
2009-03-10 16:52:00,1.2836,1.2838,1.2828,1.28335,125800000.0
2009-03-10 16:53:00,1.28345,1.2844,1.2834,1.28405,155400000.0
2009-03-10 16:54:00,1.284,1.2843,1.28295,1.28335,143400000.0
2009-03-10 16:55:00,1.2832,1.28395,1.28295,1.28395,143200000.0
2009-03-10 16:56:00,1.284,1.2844,1.28375,1.28395,107800000.0
2009-03-10 16:57:00,1.2839,1.28425,1.28385,1.28415,63400000.0
2009-03-10 16:58:00,1.2841,1.2842,1.283,1.2836,122200000.0
2009-03-10 16:59:00,1.2835,1.2839,1.28305,1.2839,149000000.0
2009-03-10 17:00:00,1.2839,1.28395,1.2833,1.28365,159600000.0
2009-03-10 17:01:00,1.28375,1.28445,1.2836,1.284,98000000.0
2009-03-10 17:02:00,1.284,1.28425,1.2839,1.2841,46000000.0
2009-03-10 17:03:00,1.2841,1.2842,1.28335,1.28335,60400000.0
2009-03-10 17:04:00,1.28345,1.28425,1.2832,1.28375,154200000.0
2009-03-10 17:05:00,1.28375,1.28555,1.2837,1.2839,173800000.0
2009-03-10 17:06:00,1.28385,1.28435,1.28325,1.2841,85200000.0
2009-03-10 17:07:00,1.2842,1.2842,1.2839,1.28395,97000000.0
2009-03-10 17:08:00,1.28405,1.28485,1.28385,1.28395,152400000.0
2009-03-10 17:09:00,1.284,1.284,1.28395,1.28395,129600000.0
2009-03-10 17:10:00,1.28395,1.2843,1.2836,1.28375,137200000.0
2009-03-10 17:11:00,1.28375,1.28415,1.2836,1.28375,78000000.0
2009-03-10 17:12:00,1.28375,1.28375,1.28335,1.28345,132600000.0
2009-03-10 17:13:00,1.28345,1.28445,1.28345,1.2842,99200000.0
2009-03-10 17:14:00,1.2842,1.28465,1.2842,1.28465,35200000.0
2009-03-10 17:15:00,1.2845,1.28485,1.28415,1.28415,42400000.0
2009-03-10 17:16:00,1.28435,1.2851,1.28415,1.2848,111600000.0
2009-03-10 17:17:00,1.2849,1.28545,1.28465,1.2851,83800000.0
2009-03-10 17:18:00,1.28505,1.28565,1.2846,1.28485,163200000.0
2009-03-10 17:19:00,1.2848,1.2857,1.2846,1.2847,170800000.0
2009-03-10 17:20:00,1.28475,1.28515,1.2846,1.285,93000000.0
2009-03-10 17:21:00,1.28515,1.2856,1.28485,1.2855,125400000.0
2009-03-10 17:22:00,1.28535,1.28555,1.28525,1.28555,30400000.0
2009-03-10 17:23:00,1.28545,1.28595,1.28535,1.28585,89400000.0
2009-03-10 17:24:00,1.28585,1.286,1.285,1.28535,96600000.0
2009-03-10 17:25:00,1.2854,1.28685,1.2852,1.28685,117600000.0
2009-03-10 17:26:00,1.2859,1.2865,1.28545,1.28625,86000000.0
2009-03-10 17:27:00,1.28605,1.2866,1.28595,1.28605,91200000.0
2009-03-10 17:28:00,1.28605,1.287,1.2857,1.28595,218400000.0
2009-03-10 17:29:00,1.286,1.28605,1.28565,1.2858,113600000.0
2009-03-10 17:30:00,1.28595,1.28595,1.28535,1.2854,52400000.0
2009-03-10 17:31:00,1.2855,1.28595,1.28525,1.28545,95600000.0
2009-03-10 17:32:00,1.28545,1.2861,1.28515,1.28585,88600000.0
2009-03-10 17:33:00,1.2859,1.286,1.28515,1.28515,71800000.0
2009-03-10 17:34:00,1.28525,1.28665,1.2851,1.28625,136000000.0
2009-03-10 17:35:00,1.2862,1.2869,1.2855,1.2869,125800000.0
2009-03-10 17:36:00,1.2869,1.28705,1.2863,1.28635,110000000.0
2009-03-10 17:37:00,1.2865,1.28715,1.2864,1.2871,68600000.0
2009-03-10 17:38:00,1.2869,1.28715,1.286,1.28635,107400000.0
2009-03-10 17:39:00,1.28645,1.28675,1.28605,1.28605,103000000.0
2009-03-10 17:40:00,1.2863,1.28655,1.286,1.2864,75800000.0
2009-03-10 17:41:00,1.28645,1.28695,1.2859,1.28625,85400000.0
2009-03-10 17:42:00,1.28625,1.28665,1.28595,1.286,122400000.0
2009-03-10 17:43:00,1.2859,1.2867,1.2855,1.28655,148000000.0
2009-03-10 17:44:00,1.2867,1.28695,1.2862,1.28635,85600000.0
2009-03-10 17:45:00,1.2863,1.28675,1.2859,1.2863,116200000.0
2009-03-10 17:46:00,1.28625,1.2869,1.2859,1.28645,104000000.0
2009-03-10 17:47:00,1.28655,1.2872,1.28635,1.28695,134000000.0
2009-03-10 17:48:00,1.2871,1.28715,1.2867,1.2871,84200000.0
2009-03-10 17:49:00,1.2871,1.28715,1.2862,1.2862,80600000.0
2009-03-10 17:50:00,1.2862,1.287,1.2862,1.28645,69800000.0
2009-03-10 17:51:00,1.2864,1.28725,1.2861,1.287,88800000.0
2009-03-10 17:52:00,1.2868,1.28725,1.28655,1.28685,59800000.0
2009-03-10 17:53:00,1.28685,1.28685,1.2863,1.2866,60200000.0
2009-03-10 17:54:00,1.28665,1.2876,1.28665,1.2872,121200000.0
2009-03-10 17:55:00,1.2873,1.28775,1.28695,1.2874,148200000.0
2009-03-10 17:56:00,1.2874,1.28765,1.2866,1.28695,180200000.0
2009-03-10 17:57:00,1.28705,1.28755,1.28665,1.2875,139800000.0
2009-03-10 17:58:00,1.2876,1.28805,1.2868,1.287,159300000.0
2009-03-10 17:59:00,1.2871,1.2877,1.28625,1.2869,117800000.0
2009-03-10 18:00:00,1.28685,1.28695,1.2861,1.2868,163000000.0
2009-03-10 18:01:00,1.2868,1.28695,1.286,1.28615,111000000.0
2009-03-10 18:02:00,1.2861,1.28635,1.286,1.2861,49600000.0
2009-03-10 18:03:00,1.2861,1.28665,1.2858,1.28665,49800000.0
2009-03-10 18:04:00,1.28665,1.28685,1.2863,1.2866,80200000.0
2009-03-10 18:05:00,1.28645,1.28665,1.2859,1.2859,93200000.0
2009-03-10 18:06:00,1.28595,1.28695,1.2859,1.28635,83800000.0
2009-03-10 18:07:00,1.28645,1.28645,1.28575,1.28605,70000000.0
2009-03-10 18:08:00,1.2862,1.287,1.2862,1.2869,104000000.0
2009-03-10 18:09:00,1.2869,1.28745,1.28685,1.2872,87800000.0
2009-03-10 18:10:00,1.28715,1.2876,1.2868,1.2873,101200000.0
2009-03-10 18:11:00,1.2874,1.2876,1.2871,1.2873,83800000.0
2009-03-10 18:12:00,1.2872,1.28765,1.2871,1.28755,86200000.0
2009-03-10 18:13:00,1.2877,1.2877,1.2868,1.287,147000000.0
2009-03-10 18:14:00,1.28715,1.2879,1.2865,1.28665,142000000.0
2009-03-10 18:15:00,1.28685,1.28735,1.28655,1.2866,107000000.0
2009-03-10 18:16:00,1.28655,1.28705,1.2863,1.28705,74600000.0
2009-03-10 18:17:00,1.2869,1.28735,1.28615,1.28685,116800000.0
2009-03-10 18:18:00,1.2869,1.28755,1.28685,1.28715,63400000.0
2009-03-10 18:19:00,1.28715,1.28715,1.2863,1.28695,71000000.0
2009-03-10 18:20:00,1.287,1.2875,1.2864,1.2875,99800000.0
2009-03-10 18:21:00,1.2875,1.2879,1.2866,1.2869,85200000.0
2009-03-10 18:22:00,1.2869,1.28705,1.2865,1.28685,80600000.0
2009-03-10 18:23:00,1.28685,1.28745,1.28685,1.28715,52800000.0
2009-03-10 18:24:00,1.2871,1.28725,1.2863,1.2866,69000000.0
2009-03-10 18:25:00,1.2866,1.2869,1.2862,1.28655,81600000.0
2009-03-10 18:26:00,1.28645,1.2871,1.28635,1.28645,62200000.0
2009-03-10 18:27:00,1.28655,1.28675,1.28595,1.28675,89400000.0
2009-03-10 18:28:00,1.28695,1.2873,1.2869,1.2873,52400000.0
2009-03-10 18:29:00,1.2874,1.2874,1.2861,1.28665,60400000.0
2009-03-10 18:30:00,1.28655,1.28785,1.28615,1.2873,149000000.0
2009-03-10 18:31:00,1.2873,1.2876,1.28715,1.2876,57400000.0
2009-03-10 18:32:00,1.2876,1.28765,1.2872,1.28765,64400000.0
2009-03-10 18:33:00,1.28765,1.28805,1.2873,1.2877,41000000.0
2009-03-10 18:34:00,1.2878,1.28805,1.28755,1.2877,51000000.0
2009-03-10 18:35:00,1.28775,1.2879,1.28735,1.2874,85000000.0
2009-03-10 18:36:00,1.28735,1.2876,1.28715,1.28735,48000000.0
2009-03-10 18:37:00,1.2873,1.2873,1.2866,1.2867,45000000.0
2009-03-10 18:38:00,1.2869,1.2869,1.28665,1.2867,18600000.0
2009-03-10 18:39:00,1.28685,1.28685,1.2867,1.28675,13000000.0
2009-03-10 18:40:00,1.287,1.287,1.28645,1.28645,18800000.0
2009-03-10 18:41:00,1.2865,1.2872,1.2865,1.2872,28800000.0
2009-03-10 18:42:00,1.28715,1.2872,1.28665,1.28695,28800000.0
2009-03-10 18:43:00,1.287,1.2877,1.287,1.2875,96200000.0
2009-03-10 18:44:00,1.2874,1.28755,1.2867,1.2868,66600000.0
2009-03-10 18:45:00,1.28685,1.2878,1.28675,1.28755,123200000.0
2009-03-10 18:46:00,1.28775,1.28825,1.28735,1.2874,109200000.0
2009-03-10 18:47:00,1.2874,1.2878,1.2865,1.2866,106800000.0
2009-03-10 18:48:00,1.2867,1.28735,1.2865,1.2867,68000000.0
2009-03-10 18:49:00,1.2868,1.2868,1.2864,1.28645,104400000.0
2009-03-10 18:50:00,1.2865,1.28695,1.28645,1.28685,91200000.0
2009-03-10 18:51:00,1.28695,1.28725,1.2862,1.2864,74200000.0
2009-03-10 18:52:00,1.2864,1.28695,1.2863,1.28695,63200000.0
2009-03-10 18:53:00,1.28715,1.2874,1.2863,1.2864,109200000.0
2009-03-10 18:54:00,1.2863,1.28655,1.2863,1.28655,48600000.0
2009-03-10 18:55:00,1.28665,1.2876,1.2862,1.2871,162200000.0
2009-03-10 18:56:00,1.28705,1.28755,1.2869,1.28705,72000000.0
2009-03-10 18:57:00,1.28705,1.28725,1.2866,1.28725,50400000.0
2009-03-10 18:58:00,1.28725,1.288,1.2865,1.287,81800000.0
2009-03-10 18:59:00,1.28705,1.2875,1.2868,1.2869,39000000.0
2009-03-10 19:00:00,1.28695,1.28785,1.28695,1.2877,65800000.0
2009-03-10 19:01:00,1.28755,1.2877,1.2871,1.28745,36200000.0
2009-03-10 19:02:00,1.2876,1.28765,1.28705,1.28705,29000000.0
2009-03-10 19:03:00,1.2872,1.2877,1.2872,1.2877,18800000.0
2009-03-10 19:04:00,1.2872,1.2876,1.2867,1.28675,59000000.0
2009-03-10 19:05:00,1.2869,1.2869,1.28665,1.2868,55200000.0
2009-03-10 19:06:00,1.2868,1.28695,1.2868,1.2869,28200000.0
2009-03-10 19:07:00,1.28685,1.287,1.2866,1.2866,38800000.0
2009-03-10 19:08:00,1.2866,1.2869,1.2864,1.2867,42400000.0
2009-03-10 19:09:00,1.2866,1.2868,1.2864,1.28665,28400000.0
2009-03-10 19:10:00,1.2863,1.2865,1.2863,1.2865,28800000.0
2009-03-10 19:11:00,1.2865,1.2865,1.28625,1.2863,58400000.0
2009-03-10 19:12:00,1.2863,1.2864,1.28625,1.2863,19000000.0
2009-03-10 19:13:00,1.2863,1.28655,1.28615,1.2863,38800000.0
2009-03-10 19:14:00,1.28635,1.2868,1.28625,1.2864,84800000.0
2009-03-10 19:15:00,1.2865,1.28705,1.28625,1.28705,45200000.0
2009-03-10 19:16:00,1.28715,1.2876,1.28715,1.2876,40400000.0
2009-03-10 19:17:00,1.2876,1.2876,1.28685,1.287,74800000.0
2009-03-10 19:18:00,1.287,1.2881,1.2864,1.28655,91000000.0
2009-03-10 19:19:00,1.28675,1.2873,1.28615,1.28635,54200000.0
2009-03-10 19:20:00,1.2865,1.287,1.28625,1.28685,86400000.0
2009-03-10 19:21:00,1.2867,1.2872,1.28625,1.287,94600000.0
2009-03-10 19:22:00,1.2872,1.28775,1.2866,1.28675,46600000.0
2009-03-10 19:23:00,1.2868,1.28725,1.2864,1.2872,69800000.0
2009-03-10 19:24:00,1.2872,1.28815,1.2866,1.28665,108200000.0
2009-03-10 19:25:00,1.2866,1.28785,1.28625,1.28675,97400000.0
2009-03-10 19:26:00,1.2868,1.2875,1.2864,1.28685,119000000.0
2009-03-10 19:27:00,1.28675,1.28695,1.28655,1.28665,51800000.0
2009-03-10 19:28:00,1.28675,1.28765,1.28665,1.28735,41200000.0
2009-03-10 19:29:00,1.2872,1.2874,1.28635,1.28725,76200000.0
2009-03-10 19:30:00,1.28725,1.28745,1.28645,1.28665,104400000.0
2009-03-10 19:31:00,1.2869,1.28715,1.28635,1.28655,90400000.0
2009-03-10 19:32:00,1.2864,1.2878,1.28635,1.2869,100400000.0
2009-03-10 19:33:00,1.2869,1.28725,1.28645,1.2866,161200000.0
2009-03-10 19:34:00,1.2866,1.2867,1.2865,1.2867,39000000.0
2009-03-10 19:35:00,1.2866,1.2869,1.28635,1.2865,117600000.0
2009-03-10 19:36:00,1.28655,1.28705,1.2865,1.28695,60600000.0
2009-03-10 19:37:00,1.2869,1.287,1.28645,1.28665,47200000.0
2009-03-10 19:38:00,1.2868,1.2869,1.2864,1.2864,28400000.0
2009-03-10 19:39:00,1.2864,1.2865,1.2863,1.2864,28400000.0
2009-03-10 19:40:00,1.2864,1.2872,1.2864,1.2872,19200000.0
2009-03-10 19:41:00,1.2872,1.2877,1.28695,1.287,59400000.0
2009-03-10 19:42:00,1.2863,1.2879,1.2863,1.28745,131400000.0
2009-03-10 19:43:00,1.28745,1.28815,1.28645,1.2869,97400000.0
2009-03-10 19:44:00,1.28695,1.2874,1.28685,1.2874,79200000.0
2009-03-10 19:45:00,1.2878,1.2878,1.2866,1.28715,92600000.0
2009-03-10 19:46:00,1.28735,1.28755,1.28675,1.28675,37400000.0
2009-03-10 19:47:00,1.28685,1.28695,1.2866,1.2868,36800000.0
2009-03-10 19:48:00,1.28675,1.28705,1.28655,1.2867,51000000.0
2009-03-10 19:49:00,1.2867,1.2868,1.28512,1.2866,119600000.0
2009-03-10 19:50:00,1.28665,1.2876,1.2865,1.28705,237200000.0
2009-03-10 19:51:00,1.2872,1.28725,1.28645,1.287,273800000.0
2009-03-10 19:52:00,1.2871,1.28735,1.28695,1.2871,22400000.0
2009-03-10 19:53:00,1.28715,1.28715,1.2865,1.28655,244800000.0
2009-03-10 19:54:00,1.28655,1.2874,1.2865,1.28695,179800000.0
2009-03-10 19:55:00,1.28695,1.2872,1.286,1.286,91200000.0
2009-03-10 19:56:00,1.28615,1.28715,1.28605,1.2871,141200000.0
2009-03-10 19:57:00,1.2872,1.2872,1.28615,1.28695,49200000.0
2009-03-10 19:58:00,1.28695,1.28695,1.28595,1.28615,45000000.0
2009-03-10 19:59:00,1.28615,1.28615,1.28615,1.28615,68800000.0
2009-03-10 20:00:00,1.28615,1.28685,1.286,1.2862,87000000.0
2009-03-10 20:01:00,1.28615,1.287,1.2861,1.2862,25200000.0
2009-03-10 20:02:00,1.2862,1.2862,1.28615,1.28615,33800000.0
2009-03-10 20:03:00,1.28615,1.2865,1.28615,1.2865,77600000.0
2009-03-10 20:04:00,1.2865,1.2865,1.28598,1.28645,90400000.0
2009-03-10 20:05:00,1.28645,1.28645,1.28645,1.28645,31200000.0
2009-03-10 20:06:00,1.28645,1.28645,1.28645,1.28645,42200000.0
2009-03-10 20:07:00,1.28645,1.28645,1.28645,1.28645,46400000.0
2009-03-10 20:08:00,1.28645,1.2865,1.28605,1.28605,108800000.0
2009-03-10 20:09:00,1.28605,1.2869,1.28605,1.28605,128200000.0
2009-03-10 20:10:00,1.2861,1.28685,1.286,1.28605,35200000.0
2009-03-10 20:11:00,1.28605,1.28605,1.28605,1.28605,48000000.0
2009-03-10 20:12:00,1.28605,1.28615,1.28585,1.28595,221800000.0
2009-03-10 20:13:00,1.28585,1.28675,1.2854,1.28555,129800000.0
2009-03-10 20:14:00,1.28555,1.286,1.28498,1.28545,75200000.0
2009-03-10 20:15:00,1.28555,1.2859,1.28513,1.2855,77600000.0
2009-03-10 20:16:00,1.2857,1.28625,1.2853,1.2855,76000000.0
2009-03-10 20:17:00,1.28545,1.2866,1.2853,1.28615,60600000.0
2009-03-10 20:18:00,1.286,1.2867,1.28525,1.28545,108400000.0
2009-03-10 20:19:00,1.28545,1.2856,1.28545,1.2856,93400000.0
2009-03-10 20:20:00,1.2855,1.2855,1.28545,1.28545,36400000.0
2009-03-10 20:21:00,1.28545,1.28555,1.2832,1.28375,85100000.0
2009-03-10 20:22:00,1.2838,1.28545,1.2834,1.28415,83500000.0
2009-03-10 20:23:00,1.2836,1.2841,1.28295,1.28355,51600000.0
2009-03-10 20:24:00,1.2835,1.28535,1.2835,1.2853,36400000.0
2009-03-10 20:25:00,1.2854,1.2858,1.2844,1.2853,47400000.0
2009-03-10 20:26:00,1.2853,1.28545,1.2833,1.28495,51600000.0
2009-03-10 20:27:00,1.28485,1.2849,1.28405,1.2846,24800000.0
2009-03-10 20:28:00,1.2844,1.2854,1.28405,1.28425,36800000.0
2009-03-10 20:29:00,1.28465,1.2847,1.2825,1.28465,116200000.0
2009-03-10 20:30:00,1.2845,1.28505,1.28265,1.28365,85200000.0
2009-03-10 20:31:00,1.2837,1.285,1.28345,1.2844,98400000.0
2009-03-10 20:32:00,1.28445,1.28445,1.284,1.28435,18200000.0
2009-03-10 20:33:00,1.2842,1.2852,1.2841,1.2852,48000000.0
2009-03-10 20:34:00,1.28505,1.286,1.2849,1.2855,61400000.0
2009-03-10 20:35:00,1.2851,1.28525,1.28415,1.28515,69600000.0
2009-03-10 20:36:00,1.28505,1.28515,1.2828,1.2828,74600000.0
2009-03-10 20:37:00,1.2829,1.2844,1.2829,1.2835,57000000.0
2009-03-10 20:38:00,1.284,1.28505,1.28265,1.285,99000000.0
2009-03-10 20:39:00,1.2847,1.28485,1.2835,1.2837,26000000.0
2009-03-10 20:40:00,1.2836,1.2856,1.2836,1.28505,41800000.0
2009-03-10 20:41:00,1.28485,1.28485,1.28425,1.2845,12600000.0
2009-03-10 20:42:00,1.2845,1.2845,1.28425,1.2844,12600000.0
2009-03-10 20:43:00,1.28415,1.2843,1.284,1.2843,15200000.0
2009-03-10 20:44:00,1.2842,1.2842,1.2842,1.2842,1400000.0
2009-03-10 20:45:00,1.2837,1.28385,1.2833,1.2837,27000000.0
2009-03-10 20:46:00,1.2837,1.2837,1.28255,1.28275,42200000.0
2009-03-10 20:47:00,1.2824,1.28325,1.2824,1.28255,42000000.0
2009-03-10 20:48:00,1.28245,1.28315,1.2824,1.28285,35000000.0
2009-03-10 20:49:00,1.28295,1.2841,1.28275,1.2831,60600000.0
2009-03-10 20:50:00,1.28325,1.2843,1.28325,1.28405,30800000.0
2009-03-10 20:51:00,1.28425,1.28485,1.28385,1.2839,24000000.0
2009-03-10 20:52:00,1.2841,1.28495,1.28395,1.28395,40000000.0
2009-03-10 20:53:00,1.2839,1.284,1.2829,1.2835,57200000.0
2009-03-10 20:54:00,1.28325,1.28325,1.28245,1.2825,35600000.0
2009-03-10 20:55:00,1.2829,1.28365,1.28235,1.2835,42800000.0
2009-03-10 20:56:00,1.28355,1.28355,1.2832,1.28345,10400000.0
2009-03-10 20:57:00,1.28345,1.28345,1.2825,1.2826,66200000.0
2009-03-10 20:58:00,1.28295,1.28325,1.2826,1.28265,80400000.0
2009-03-10 20:59:00,1.2827,1.28285,1.28185,1.2823,47000000.0
2009-03-10 21:00:00,1.28215,1.2837,1.28155,1.2828,77000000.0
2009-03-10 21:01:00,1.28265,1.2833,1.28185,1.28245,149200000.0
2009-03-10 21:02:00,1.28245,1.2832,1.2824,1.2832,39400000.0
2009-03-10 21:03:00,1.2833,1.2836,1.28235,1.2825,76400000.0
2009-03-10 21:04:00,1.2824,1.28425,1.2823,1.28365,78400000.0
2009-03-10 21:05:00,1.2837,1.28465,1.2835,1.2839,66000000.0
2009-03-10 21:06:00,1.2838,1.2847,1.2838,1.28435,41400000.0
2009-03-10 21:07:00,1.2845,1.28475,1.28255,1.28455,119400000.0
2009-03-10 21:08:00,1.2844,1.2845,1.2821,1.2821,65800000.0
2009-03-10 21:09:00,1.2821,1.28375,1.28205,1.283,92400000.0
2009-03-10 21:10:00,1.28295,1.28295,1.2815,1.28235,85400000.0
2009-03-10 21:11:00,1.28245,1.28275,1.28155,1.28185,83800000.0
2009-03-10 21:12:00,1.28185,1.28255,1.28135,1.2817,82600000.0
2009-03-10 21:13:00,1.2823,1.2823,1.28165,1.28205,15800000.0
2009-03-10 21:14:00,1.28205,1.2825,1.28165,1.28165,46400000.0
2009-03-10 21:15:00,1.28165,1.28205,1.28145,1.28145,59800000.0
2009-03-10 21:16:00,1.2817,1.2829,1.2816,1.28165,42000000.0
2009-03-10 21:17:00,1.28165,1.28185,1.28105,1.2814,41200000.0
2009-03-10 21:18:00,1.28145,1.28235,1.28135,1.28235,40600000.0
2009-03-10 21:19:00,1.2825,1.28355,1.2825,1.28335,25000000.0
2009-03-10 21:20:00,1.28345,1.28345,1.28345,1.28345,5600000.0
2009-03-10 21:21:00,1.28335,1.28335,1.28295,1.2833,10000000.0
2009-03-10 21:22:00,1.28345,1.28385,1.28345,1.28385,17600000.0
2009-03-10 21:23:00,1.2839,1.28405,1.2838,1.28385,12000000.0
2009-03-10 21:24:00,1.28385,1.28505,1.28335,1.28335,33000000.0
2009-03-10 21:25:00,1.28355,1.2837,1.2832,1.2837,17200000.0
2009-03-10 21:26:00,1.2836,1.2836,1.2831,1.28325,33000000.0
2009-03-10 21:27:00,1.2831,1.28415,1.283,1.2834,50800000.0
2009-03-10 21:28:00,1.2835,1.2837,1.28225,1.2836,47200000.0
2009-03-10 21:29:00,1.2835,1.2839,1.2828,1.28295,34800000.0
2009-03-10 21:30:00,1.28305,1.2842,1.28305,1.2842,28000000.0
2009-03-10 21:31:00,1.284,1.28435,1.28345,1.2836,14200000.0
2009-03-10 21:32:00,1.28335,1.2834,1.28335,1.2834,2800000.0
2009-03-10 21:33:00,1.28305,1.28315,1.28305,1.2831,5600000.0
2009-03-10 21:34:00,1.2832,1.28325,1.2832,1.28325,4200000.0
2009-03-10 21:35:00,1.2834,1.2836,1.2831,1.2832,11200000.0
2009-03-10 21:36:00,1.2832,1.2832,1.2832,1.2832,7000000.0
2009-03-10 21:37:00,1.2832,1.28355,1.2832,1.28355,8400000.0
2009-03-10 21:38:00,1.2837,1.2851,1.2837,1.28485,30200000.0
2009-03-10 21:39:00,1.28505,1.28505,1.28255,1.2826,22000000.0
2009-03-10 21:40:00,1.28255,1.28255,1.28135,1.28205,75600000.0
2009-03-10 21:41:00,1.2816,1.2816,1.28065,1.28105,33400000.0
2009-03-10 21:42:00,1.2808,1.2813,1.2803,1.281,26200000.0
2009-03-10 21:43:00,1.2811,1.2818,1.2803,1.2814,25800000.0
2009-03-10 21:44:00,1.2814,1.28175,1.2812,1.28175,16800000.0
2009-03-10 21:45:00,1.28175,1.283,1.2813,1.283,25400000.0
2009-03-10 21:46:00,1.28325,1.2834,1.2831,1.28315,15200000.0
2009-03-10 21:47:00,1.2833,1.2833,1.2825,1.28325,41400000.0
2009-03-10 21:48:00,1.2835,1.2837,1.28185,1.28195,29800000.0
2009-03-10 21:49:00,1.28245,1.28305,1.28115,1.28115,32400000.0
2009-03-10 21:50:00,1.2813,1.28155,1.2804,1.2811,61800000.0
2009-03-10 21:51:00,1.2809,1.28195,1.28085,1.2815,39800000.0
2009-03-10 21:52:00,1.28165,1.28415,1.2816,1.2825,104400000.0
2009-03-10 21:53:00,1.28225,1.28275,1.2817,1.28225,42600000.0
2009-03-10 21:54:00,1.28295,1.28295,1.28215,1.28225,24000000.0
2009-03-10 21:55:00,1.28215,1.28285,1.28215,1.2825,28400000.0
2009-03-10 21:56:00,1.28255,1.28255,1.2813,1.28155,86400000.0
2009-03-10 21:57:00,1.2816,1.2828,1.28095,1.28105,95600000.0
2009-03-10 21:58:00,1.2811,1.28135,1.2808,1.28135,34600000.0
2009-03-10 21:59:00,1.28145,1.2825,1.2812,1.2822,50400000.0
2009-03-10 22:00:00,1.2822,1.2824,1.282,1.2824,19600000.0
2009-03-10 22:01:00,1.2825,1.2827,1.28215,1.2823,17400000.0
2009-03-10 22:02:00,1.28225,1.28365,1.2822,1.2831,34200000.0
2009-03-10 22:03:00,1.2832,1.2835,1.2829,1.2835,13600000.0
2009-03-10 22:04:00,1.28295,1.283,1.2821,1.283,29600000.0
2009-03-10 22:05:00,1.2829,1.2832,1.2824,1.2829,28000000.0
2009-03-10 22:06:00,1.283,1.2832,1.28215,1.28315,53800000.0
2009-03-10 22:07:00,1.2834,1.2839,1.28315,1.2837,54000000.0
2009-03-10 22:08:00,1.283,1.2836,1.2826,1.2833,24200000.0
2009-03-10 22:09:00,1.28265,1.284,1.28265,1.2836,56000000.0
2009-03-10 22:10:00,1.2836,1.2836,1.2821,1.28325,30600000.0
2009-03-10 22:11:00,1.2826,1.28275,1.2826,1.28275,10000000.0
2009-03-10 22:12:00,1.2827,1.28305,1.28235,1.2825,42800000.0
2009-03-10 22:13:00,1.2827,1.28285,1.2822,1.28265,23600000.0
2009-03-10 22:14:00,1.2826,1.2827,1.2821,1.2826,26200000.0
2009-03-10 22:15:00,1.2824,1.28285,1.2824,1.28285,13200000.0
2009-03-10 22:16:00,1.28295,1.28295,1.2827,1.28295,19200000.0
2009-03-10 22:17:00,1.283,1.2834,1.2825,1.2825,29800000.0
2009-03-10 22:18:00,1.28255,1.28285,1.2823,1.28285,15800000.0
2009-03-10 22:19:00,1.28265,1.28295,1.2823,1.2826,29600000.0
2009-03-10 22:20:00,1.2827,1.28315,1.28245,1.28275,56600000.0
2009-03-10 22:21:00,1.2829,1.2829,1.28215,1.28275,52600000.0
2009-03-10 22:22:00,1.2826,1.28275,1.28215,1.28225,53000000.0
2009-03-10 22:23:00,1.28225,1.2823,1.28225,1.28225,46800000.0
2009-03-10 22:24:00,1.28225,1.28235,1.28225,1.28235,44600000.0
2009-03-10 22:25:00,1.28225,1.2825,1.2822,1.28225,33600000.0
2009-03-10 22:26:00,1.28225,1.28225,1.28225,1.28225,14400000.0
2009-03-10 22:27:00,1.28225,1.28225,1.28225,1.28225,32000000.0
2009-03-10 22:28:00,1.28225,1.28225,1.28225,1.28225,18800000.0
2009-03-10 22:29:00,1.28235,1.28265,1.28235,1.28265,9000000.0
2009-03-10 22:30:00,1.2828,1.28285,1.2821,1.28285,12600000.0
2009-03-10 22:31:00,1.28295,1.28315,1.2823,1.2828,18600000.0
2009-03-10 22:32:00,1.28255,1.2826,1.28185,1.28225,37200000.0
2009-03-10 22:33:00,1.28225,1.28225,1.28225,1.28225,4800000.0
2009-03-10 22:34:00,1.28225,1.28325,1.28225,1.28325,7200000.0
2009-03-10 22:35:00,1.28315,1.2832,1.28215,1.2832,31200000.0
2009-03-10 22:36:00,1.283,1.2834,1.2821,1.2824,21800000.0
2009-03-10 22:37:00,1.28245,1.28265,1.28245,1.28265,6200000.0
2009-03-10 22:38:00,1.28225,1.2828,1.2816,1.2828,29400000.0
2009-03-10 22:39:00,1.2829,1.2829,1.2829,1.2829,12800000.0
2009-03-10 22:40:00,1.2829,1.2831,1.2823,1.2829,14200000.0
2009-03-10 22:41:00,1.2829,1.2831,1.2829,1.2831,6400000.0
2009-03-10 22:42:00,1.2831,1.28315,1.28215,1.28215,11200000.0
2009-03-10 22:43:00,1.2824,1.28245,1.2798,1.27995,43400000.0
2009-03-10 22:44:00,1.27995,1.28225,1.27985,1.28225,51200000.0
2009-03-10 22:45:00,1.28225,1.28225,1.28225,1.28225,27200000.0
2009-03-10 22:46:00,1.28225,1.28225,1.28225,1.28225,1600000.0
2009-03-10 22:47:00,1.28225,1.28225,1.28225,1.28225,11200000.0
2009-03-10 22:48:00,1.28225,1.28225,1.28225,1.28225,8000000.0
2009-03-10 22:49:00,1.28225,1.28225,1.28225,1.28225,4800000.0
2009-03-10 22:50:00,1.28225,1.28225,1.28225,1.28225,14400000.0
2009-03-10 22:51:00,1.28225,1.28225,1.28225,1.28225,1600000.0
2009-03-10 22:52:00,1.28225,1.28225,1.28225,1.28225,4800000.0
2009-03-10 22:53:00,1.28225,1.28225,1.28225,1.28225,4800000.0
2009-03-10 22:54:00,1.28225,1.28225,1.28225,1.28225,4800000.0
2009-03-10 22:55:00,1.2814,1.2815,1.2814,1.2815,7400000.0
2009-03-10 22:56:00,1.2815,1.28235,1.2815,1.2821,22000000.0
2009-03-10 22:57:00,1.2821,1.28225,1.2821,1.28225,6400000.0
2009-03-10 22:58:00,1.28185,1.28215,1.28185,1.2821,13000000.0
2009-03-10 22:59:00,1.28215,1.28225,1.28215,1.28225,2800000.0
2009-03-10 23:00:00,1.28185,1.28195,1.28185,1.28195,4800000.0
2009-03-10 23:01:00,1.2817,1.282,1.2817,1.282,3000000.0
2009-03-10 23:02:00,1.28225,1.28345,1.28225,1.2828,31400000.0
2009-03-10 23:03:00,1.28295,1.28295,1.28225,1.2827,11400000.0
2009-03-10 23:04:00,1.2827,1.28305,1.2827,1.28305,4200000.0
2009-03-10 23:05:00,1.28315,1.28375,1.2818,1.28205,31400000.0
2009-03-10 23:06:00,1.28325,1.28325,1.28325,1.28325,2800000.0
2009-03-10 23:07:00,1.2838,1.2838,1.2838,1.2838,1400000.0
2009-03-10 23:08:00,1.28395,1.28395,1.28175,1.28315,11200000.0
2009-03-10 23:09:00,1.2837,1.28445,1.28215,1.2831,48400000.0
2009-03-10 23:10:00,1.2831,1.2843,1.2823,1.2827,32400000.0
2009-03-10 23:11:00,1.28265,1.28265,1.28115,1.2824,47000000.0
2009-03-10 23:12:00,1.2822,1.28325,1.2822,1.283,14200000.0
2009-03-10 23:13:00,1.28295,1.28295,1.2816,1.2816,18400000.0
2009-03-10 23:14:00,1.2819,1.28295,1.2818,1.2825,24400000.0
2009-03-10 23:15:00,1.28255,1.28255,1.28245,1.28255,8800000.0
2009-03-10 23:16:00,1.2825,1.2825,1.2825,1.2825,2800000.0
2009-03-10 23:17:00,1.28008,1.28028,1.2799,1.28028,8800000.0
2009-03-10 23:18:00,1.28255,1.2831,1.28215,1.28215,8800000.0
2009-03-10 23:19:00,1.2824,1.28285,1.2824,1.28245,14000000.0
2009-03-10 23:20:00,1.2824,1.28255,1.28225,1.28255,13600000.0
2009-03-10 23:21:00,1.28235,1.28235,1.28235,1.28235,2800000.0
2009-03-10 23:22:00,1.28235,1.28235,1.28235,1.28235,1400000.0
2009-03-10 23:23:00,1.2824,1.28245,1.2814,1.2821,17600000.0
2009-03-10 23:24:00,1.28185,1.28215,1.2815,1.28215,12000000.0
2009-03-10 23:25:00,1.28215,1.2825,1.2812,1.2821,26800000.0
2009-03-10 23:26:00,1.28125,1.2814,1.2802,1.2802,18000000.0
2009-03-10 23:27:00,1.28025,1.2805,1.28025,1.2805,12600000.0
2009-03-10 23:28:00,1.28075,1.2809,1.28075,1.28085,5600000.0
2009-03-10 23:29:00,1.2809,1.2809,1.28085,1.28085,2800000.0
2009-03-10 23:30:00,1.2809,1.28165,1.2809,1.2812,10800000.0
2009-03-10 23:31:00,1.28135,1.2819,1.28135,1.2814,12200000.0
2009-03-10 23:32:00,1.28085,1.28085,1.28085,1.28085,4200000.0
2009-03-10 23:33:00,1.281,1.281,1.281,1.281,1400000.0
2009-03-10 23:34:00,1.28115,1.2821,1.28115,1.282,20000000.0
2009-03-10 23:35:00,1.2818,1.28185,1.28075,1.28185,17200000.0
2009-03-10 23:36:00,1.2814,1.28205,1.28085,1.28125,19600000.0
2009-03-10 23:37:00,1.28135,1.28135,1.28135,1.28135,1600000.0
2009-03-10 23:38:00,1.2814,1.28165,1.281,1.281,12400000.0
2009-03-10 23:39:00,1.28115,1.28135,1.28105,1.28105,16600000.0
2009-03-10 23:40:00,1.2809,1.2811,1.2809,1.2811,6000000.0
2009-03-10 23:41:00,1.281,1.28105,1.2808,1.28105,4800000.0
2009-03-10 23:42:00,1.28135,1.282,1.28095,1.282,10600000.0
2009-03-10 23:43:00,1.28155,1.2823,1.28075,1.28075,32200000.0
2009-03-10 23:44:00,1.28105,1.28215,1.2803,1.2819,88000000.0
2009-03-10 23:45:00,1.28205,1.2821,1.2802,1.2802,19200000.0
2009-03-10 23:46:00,1.28025,1.2819,1.2799,1.2807,48400000.0
2009-03-10 23:47:00,1.28095,1.28095,1.28095,1.28095,3600000.0
2009-03-10 23:48:00,1.28095,1.28105,1.28095,1.28105,46000000.0
2009-03-10 23:49:00,1.28115,1.2812,1.2809,1.28115,14000000.0
2009-03-10 23:50:00,1.2807,1.28165,1.2807,1.28165,19600000.0
2009-03-10 23:51:00,1.2814,1.2819,1.2812,1.28145,43400000.0
2009-03-10 23:52:00,1.28115,1.2815,1.2805,1.28135,35800000.0
2009-03-10 23:53:00,1.28125,1.28205,1.28065,1.2814,44200000.0
2009-03-10 23:54:00,1.2814,1.28175,1.2811,1.2812,28600000.0
2009-03-10 23:55:00,1.2812,1.2815,1.2806,1.281,37800000.0
2009-03-10 23:56:00,1.27859,1.27859,1.27859,1.27859,4200000.0
2009-03-10 23:57:00,1.2811,1.28125,1.2811,1.28125,4200000.0
2009-03-10 23:58:00,1.2813,1.2813,1.28125,1.28125,7000000.0
2009-03-10 23:59:00,1.281,1.2812,1.28045,1.28045,12800000.0
2009-03-11 00:00:00,1.2806,1.28125,1.2806,1.2808,29000000.0
2009-03-11 00:01:00,1.2808,1.2812,1.2808,1.2812,16400000.0
2009-03-11 00:02:00,1.2812,1.2812,1.2812,1.2812,2000000.0
2009-03-11 00:03:00,1.2812,1.2817,1.2812,1.2817,11000000.0
2009-03-11 00:04:00,1.28185,1.28185,1.28185,1.28185,1400000.0
2009-03-11 00:05:00,1.28185,1.28185,1.28175,1.2818,5600000.0
2009-03-11 00:06:00,1.2817,1.2817,1.2817,1.2817,5000000.0
2009-03-11 00:07:00,1.2817,1.2817,1.2817,1.2817,4000000.0
2009-03-11 00:08:00,1.2817,1.2817,1.2817,1.2817,6000000.0
2009-03-11 00:09:00,1.2817,1.2817,1.2817,1.2817,1000000.0
2009-03-11 00:10:00,1.28038,1.28082,1.27982,1.27992,6000000.0
2009-03-11 00:11:00,1.2817,1.2817,1.2817,1.2817,6000000.0
2009-03-11 00:12:00,1.2817,1.2817,1.2817,1.2817,4000000.0
2009-03-11 00:13:00,1.2817,1.2817,1.2817,1.2817,4000000.0
2009-03-11 00:14:00,1.2817,1.2817,1.2817,1.2817,5000000.0
2009-03-11 00:15:00,1.2817,1.2817,1.2817,1.2817,1000000.0
2009-03-11 00:16:00,1.2817,1.2817,1.2817,1.2817,2000000.0
2009-03-11 00:17:00,1.2817,1.2817,1.2817,1.2817,2000000.0
2009-03-11 00:18:00,1.2817,1.2817,1.2817,1.2817,2000000.0
2009-03-11 00:19:00,1.2817,1.2817,1.2817,1.2817,4000000.0
2009-03-11 00:20:00,1.2817,1.2817,1.2817,1.2817,5000000.0
2009-03-11 00:21:00,1.2817,1.2817,1.2817,1.2817,2000000.0
2009-03-11 00:22:00,1.2811,1.28115,1.28105,1.28115,6600000.0
2009-03-11 00:23:00,1.2817,1.2817,1.2817,1.2817,3000000.0
2009-03-11 00:24:00,1.2817,1.2817,1.2808,1.2817,51600000.0
2009-03-11 00:25:00,1.2816,1.2824,1.2816,1.28185,32000000.0
2009-03-11 00:26:00,1.282,1.2824,1.282,1.2824,15200000.0
2009-03-11 00:27:00,1.2824,1.2824,1.2824,1.2824,11000000.0
2009-03-11 00:28:00,1.2824,1.2824,1.28155,1.28175,28000000.0
2009-03-11 00:29:00,1.28175,1.2827,1.28145,1.2827,53400000.0
2009-03-11 00:30:00,1.2819,1.2821,1.28135,1.2815,32600000.0
2009-03-11 00:31:00,1.28155,1.28155,1.28095,1.2813,14600000.0
2009-03-11 00:32:00,1.28155,1.28155,1.28035,1.28075,52200000.0
2009-03-11 00:33:00,1.28055,1.2811,1.27985,1.27985,57800000.0
2009-03-11 00:34:00,1.27985,1.28025,1.2796,1.28005,37000000.0
2009-03-11 00:35:00,1.28005,1.2801,1.27965,1.27995,38400000.0
2009-03-11 00:36:00,1.27975,1.2803,1.27975,1.2803,31400000.0
2009-03-11 00:37:00,1.2803,1.2803,1.2803,1.2803,6000000.0
2009-03-11 00:38:00,1.2803,1.2803,1.2803,1.2803,26000000.0
2009-03-11 00:39:00,1.2803,1.2803,1.27905,1.2794,45600000.0
2009-03-11 00:40:00,1.27935,1.27995,1.2793,1.2798,22400000.0
2009-03-11 00:41:00,1.2798,1.2798,1.2792,1.27925,8800000.0
2009-03-11 00:42:00,1.2792,1.2794,1.27905,1.27905,8400000.0
2009-03-11 00:43:00,1.27935,1.27975,1.2791,1.2794,29400000.0
2009-03-11 00:44:00,1.27935,1.27975,1.27915,1.27965,35600000.0
2009-03-11 00:45:00,1.2794,1.2797,1.279,1.2794,26600000.0
2009-03-11 00:46:00,1.2795,1.27995,1.2786,1.27935,47400000.0
2009-03-11 00:47:00,1.27935,1.28045,1.2785,1.27955,31200000.0
2009-03-11 00:48:00,1.27945,1.28005,1.2791,1.27945,32200000.0
2009-03-11 00:49:00,1.27925,1.27925,1.27925,1.27925,1400000.0
2009-03-11 00:50:00,1.2791,1.2796,1.2791,1.2796,26800000.0
2009-03-11 00:51:00,1.27895,1.27975,1.2787,1.2796,69600000.0
2009-03-11 00:52:00,1.2798,1.2799,1.27975,1.2799,5400000.0
2009-03-11 00:53:00,1.2799,1.28,1.2799,1.28,12000000.0
2009-03-11 00:54:00,1.2801,1.2802,1.2801,1.2802,16000000.0
2009-03-11 00:55:00,1.2802,1.2802,1.2802,1.2802,7000000.0
2009-03-11 00:56:00,1.2802,1.2802,1.2798,1.2798,2000000.0
2009-03-11 00:57:00,1.28,1.2801,1.28,1.2801,9600000.0
2009-03-11 00:58:00,1.2801,1.2801,1.2801,1.2801,3000000.0
2009-03-11 00:59:00,1.2801,1.2801,1.2801,1.2801,25000000.0
2009-03-11 01:00:00,1.2801,1.2801,1.2801,1.2801,3000000.0
2009-03-11 01:01:00,1.28,1.2801,1.28,1.2801,17600000.0
2009-03-11 01:02:00,1.2801,1.2801,1.2801,1.2801,15000000.0
2009-03-11 01:03:00,1.2801,1.2801,1.2801,1.2801,2000000.0
2009-03-11 01:04:00,1.2801,1.28035,1.2801,1.28025,12200000.0
2009-03-11 01:05:00,1.2803,1.28045,1.2801,1.2803,57400000.0
2009-03-11 01:06:00,1.2803,1.2804,1.2802,1.2804,24600000.0
2009-03-11 01:07:00,1.2804,1.2804,1.2803,1.2804,12800000.0
2009-03-11 01:08:00,1.2805,1.28115,1.28035,1.2809,14600000.0
2009-03-11 01:09:00,1.2809,1.28135,1.2809,1.28135,11600000.0
2009-03-11 01:10:00,1.2814,1.2817,1.2814,1.2817,19600000.0
2009-03-11 01:11:00,1.2817,1.2817,1.28087,1.28137,45000000.0
2009-03-11 01:12:00,1.2817,1.2817,1.27875,1.2812,28800000.0
2009-03-11 01:13:00,1.27945,1.2817,1.27945,1.2817,21000000.0
2009-03-11 01:14:00,1.2812,1.2817,1.2812,1.2817,19800000.0
2009-03-11 01:15:00,1.2817,1.2817,1.2817,1.2817,21000000.0
2009-03-11 01:16:00,1.2817,1.2817,1.2817,1.2817,14000000.0
2009-03-11 01:17:00,1.2817,1.2822,1.28147,1.2822,24800000.0
2009-03-11 01:18:00,1.2822,1.2822,1.2821,1.2822,9200000.0
2009-03-11 01:19:00,1.2821,1.2824,1.282,1.2822,28200000.0
2009-03-11 01:20:00,1.2822,1.2822,1.28,1.2809,38200000.0
2009-03-11 01:21:00,1.2809,1.2809,1.28035,1.2805,11000000.0
2009-03-11 01:22:00,1.2805,1.2805,1.2805,1.2805,8000000.0
2009-03-11 01:23:00,1.2805,1.2805,1.2805,1.2805,22000000.0
2009-03-11 01:24:00,1.2805,1.2805,1.2794,1.27965,27400000.0
2009-03-11 01:25:00,1.27975,1.2802,1.27965,1.28,46600000.0
2009-03-11 01:26:00,1.28,1.2802,1.2787,1.2787,12400000.0
2009-03-11 01:27:00,1.27885,1.27925,1.2788,1.27925,17600000.0
2009-03-11 01:28:00,1.27925,1.27945,1.27925,1.27945,11200000.0
2009-03-11 01:29:00,1.27945,1.2796,1.27945,1.2796,18000000.0
2009-03-11 01:30:00,1.2796,1.2796,1.2792,1.2793,23400000.0
2009-03-11 01:31:00,1.27935,1.2803,1.27935,1.2803,17800000.0
2009-03-11 01:32:00,1.2804,1.28085,1.27905,1.2805,43400000.0
2009-03-11 01:33:00,1.28015,1.2804,1.27965,1.2804,29800000.0
2009-03-11 01:34:00,1.28045,1.28045,1.2802,1.2804,13600000.0
2009-03-11 01:35:00,1.2804,1.2804,1.2792,1.2804,25000000.0
2009-03-11 01:36:00,1.2806,1.2806,1.27905,1.2793,15800000.0
2009-03-11 01:37:00,1.2795,1.2806,1.2795,1.2805,25200000.0
2009-03-11 01:38:00,1.2805,1.28065,1.2805,1.2806,28200000.0
2009-03-11 01:39:00,1.2805,1.2809,1.2805,1.2809,10000000.0
2009-03-11 01:40:00,1.2809,1.28095,1.2809,1.2809,18800000.0
2009-03-11 01:41:00,1.2809,1.2809,1.2809,1.2809,10000000.0
2009-03-11 01:42:00,1.2809,1.2809,1.28005,1.2808,20000000.0
2009-03-11 01:43:00,1.2808,1.2808,1.2808,1.2808,27000000.0
2009-03-11 01:44:00,1.2808,1.2808,1.2808,1.2808,20000000.0
2009-03-11 01:45:00,1.2808,1.2808,1.2808,1.2808,24000000.0
2009-03-11 01:46:00,1.2808,1.2808,1.2808,1.2808,13000000.0
2009-03-11 01:47:00,1.2808,1.2808,1.28075,1.2808,21600000.0
2009-03-11 01:48:00,1.2808,1.2808,1.2808,1.2808,22000000.0
2009-03-11 01:49:00,1.2808,1.2809,1.2798,1.28025,108600000.0
2009-03-11 01:50:00,1.2802,1.28115,1.27955,1.28105,50400000.0
2009-03-11 01:51:00,1.28105,1.2813,1.28105,1.2812,17200000.0
2009-03-11 01:52:00,1.2812,1.2812,1.2812,1.2812,19000000.0
2009-03-11 01:53:00,1.2812,1.2817,1.2811,1.2817,21400000.0
2009-03-11 01:54:00,1.2817,1.2817,1.28025,1.2807,49600000.0
2009-03-11 01:55:00,1.2807,1.281,1.28055,1.28055,20000000.0
2009-03-11 01:56:00,1.28075,1.2811,1.2806,1.28085,31200000.0
2009-03-11 01:57:00,1.28095,1.28165,1.28095,1.2816,10400000.0
2009-03-11 01:58:00,1.2817,1.2818,1.28145,1.2818,10000000.0
2009-03-11 01:59:00,1.2818,1.2818,1.2818,1.2818,6000000.0
2009-03-11 02:00:00,1.2818,1.2821,1.2807,1.2808,73800000.0
2009-03-11 02:01:00,1.2809,1.2816,1.28075,1.2816,49200000.0
2009-03-11 02:02:00,1.2816,1.2816,1.2816,1.2816,12000000.0
2009-03-11 02:03:00,1.2816,1.2816,1.2815,1.2816,24400000.0
2009-03-11 02:04:00,1.2816,1.2816,1.2816,1.2816,25000000.0
2009-03-11 02:05:00,1.2816,1.2816,1.2816,1.2816,19000000.0
2009-03-11 02:06:00,1.2816,1.2816,1.2816,1.2816,26600000.0
2009-03-11 02:07:00,1.2816,1.2817,1.2816,1.2817,33600000.0
2009-03-11 02:08:00,1.2817,1.2818,1.2817,1.2818,22400000.0
2009-03-11 02:09:00,1.2818,1.28205,1.2816,1.2818,25600000.0
2009-03-11 02:10:00,1.28155,1.28275,1.2812,1.2827,54200000.0
2009-03-11 02:11:00,1.2828,1.2828,1.2816,1.2816,33400000.0
2009-03-11 02:12:00,1.2817,1.28205,1.28145,1.28205,34800000.0
2009-03-11 02:13:00,1.28215,1.28225,1.28145,1.2821,66200000.0
2009-03-11 02:14:00,1.28215,1.28215,1.28205,1.28205,8600000.0
2009-03-11 02:15:00,1.28195,1.28235,1.28175,1.28235,71000000.0
2009-03-11 02:16:00,1.2823,1.2824,1.28105,1.28115,30400000.0
2009-03-11 02:17:00,1.2811,1.2816,1.2811,1.2815,40600000.0
2009-03-11 02:18:00,1.2815,1.2815,1.281,1.28125,22800000.0
2009-03-11 02:19:00,1.2812,1.2813,1.281,1.2813,18600000.0
2009-03-11 02:20:00,1.28125,1.2816,1.28105,1.2816,30400000.0
2009-03-11 02:21:00,1.2816,1.2818,1.2816,1.2818,21000000.0
2009-03-11 02:22:00,1.2818,1.2821,1.2818,1.2821,21000000.0
2009-03-11 02:23:00,1.2821,1.2823,1.2821,1.2823,9600000.0
2009-03-11 02:24:00,1.2824,1.2826,1.2824,1.2826,19000000.0
2009-03-11 02:25:00,1.2826,1.2828,1.2816,1.2821,47600000.0
2009-03-11 02:26:00,1.28225,1.28265,1.28185,1.2825,31800000.0
2009-03-11 02:27:00,1.28195,1.2822,1.28195,1.282,48400000.0
2009-03-11 02:28:00,1.282,1.2828,1.282,1.2828,48800000.0
2009-03-11 02:29:00,1.2828,1.28335,1.2827,1.2828,71400000.0
2009-03-11 02:30:00,1.2828,1.2836,1.2828,1.2829,67400000.0
2009-03-11 02:31:00,1.283,1.283,1.2818,1.2824,27400000.0
2009-03-11 02:32:00,1.2825,1.28255,1.28225,1.28245,40200000.0
2009-03-11 02:33:00,1.28225,1.28335,1.28225,1.2831,42400000.0
2009-03-11 02:34:00,1.2831,1.2834,1.2831,1.2833,47400000.0
2009-03-11 02:35:00,1.2833,1.2833,1.2833,1.2833,13000000.0
2009-03-11 02:36:00,1.2833,1.2835,1.2833,1.2835,20400000.0
2009-03-11 02:37:00,1.2835,1.2835,1.2834,1.2834,10000000.0
2009-03-11 02:38:00,1.2834,1.2834,1.28225,1.28275,19000000.0
2009-03-11 02:39:00,1.2827,1.2827,1.2821,1.28225,26400000.0
2009-03-11 02:40:00,1.28235,1.2826,1.28235,1.2826,20200000.0
2009-03-11 02:41:00,1.2827,1.28315,1.2827,1.28315,14400000.0
2009-03-11 02:42:00,1.2831,1.2839,1.2831,1.2839,13800000.0
2009-03-11 02:43:00,1.2839,1.2839,1.28355,1.2836,44000000.0
2009-03-11 02:44:00,1.2836,1.2836,1.2835,1.2836,25400000.0
2009-03-11 02:45:00,1.2836,1.2836,1.2836,1.2836,20000000.0
2009-03-11 02:46:00,1.2836,1.2839,1.2836,1.2838,14400000.0
2009-03-11 02:47:00,1.2838,1.284,1.28365,1.284,34800000.0
2009-03-11 02:48:00,1.284,1.28405,1.284,1.28405,11000000.0
2009-03-11 02:49:00,1.28405,1.28425,1.28405,1.28425,41200000.0
2009-03-11 02:50:00,1.28475,1.2848,1.28435,1.2846,25600000.0
2009-03-11 02:51:00,1.28475,1.2848,1.28475,1.2848,2000000.0
2009-03-11 02:52:00,1.2848,1.2848,1.28395,1.28405,34800000.0
2009-03-11 02:53:00,1.284,1.2848,1.284,1.2847,33400000.0
2009-03-11 02:54:00,1.2847,1.2847,1.2846,1.2846,26000000.0
2009-03-11 02:55:00,1.2846,1.2846,1.2846,1.2846,32200000.0
2009-03-11 02:56:00,1.2846,1.28475,1.2846,1.2846,28800000.0
2009-03-11 02:57:00,1.28465,1.28485,1.28465,1.28485,39400000.0
2009-03-11 02:58:00,1.28485,1.28485,1.28395,1.284,57400000.0
2009-03-11 02:59:00,1.284,1.28455,1.284,1.28455,38800000.0
2009-03-11 03:00:00,1.28455,1.2847,1.28395,1.2846,41400000.0
2009-03-11 03:01:00,1.2846,1.28495,1.2844,1.28475,38200000.0
2009-03-11 03:02:00,1.2848,1.2848,1.2848,1.2848,21000000.0
2009-03-11 03:03:00,1.2848,1.2848,1.28365,1.28435,29000000.0
2009-03-11 03:04:00,1.28435,1.28435,1.2833,1.2835,25800000.0
2009-03-11 03:05:00,1.2834,1.284,1.2834,1.284,13600000.0
2009-03-11 03:06:00,1.284,1.28415,1.28395,1.284,28400000.0
2009-03-11 03:07:00,1.284,1.284,1.2833,1.28395,55000000.0
2009-03-11 03:08:00,1.2841,1.28415,1.28395,1.28415,24400000.0
2009-03-11 03:09:00,1.28415,1.28455,1.28415,1.2843,33600000.0
2009-03-11 03:10:00,1.2842,1.28435,1.2836,1.28435,21400000.0
2009-03-11 03:11:00,1.28435,1.28445,1.28435,1.28445,17000000.0
2009-03-11 03:12:00,1.28445,1.28445,1.28365,1.2837,34200000.0
2009-03-11 03:13:00,1.28375,1.28415,1.28375,1.28415,37400000.0
2009-03-11 03:14:00,1.2842,1.28445,1.2842,1.2844,23600000.0
2009-03-11 03:15:00,1.2844,1.2845,1.2844,1.2845,17800000.0
2009-03-11 03:16:00,1.2845,1.28455,1.28415,1.28425,29000000.0
2009-03-11 03:17:00,1.28425,1.28425,1.28415,1.28425,32000000.0
2009-03-11 03:18:00,1.28425,1.2846,1.28425,1.2845,30400000.0
2009-03-11 03:19:00,1.2845,1.28525,1.2845,1.28475,55200000.0
2009-03-11 03:20:00,1.28485,1.28485,1.28475,1.28475,18400000.0
2009-03-11 03:21:00,1.28475,1.2852,1.28475,1.28505,25000000.0
2009-03-11 03:22:00,1.28505,1.28575,1.28505,1.28555,15400000.0
2009-03-11 03:23:00,1.2857,1.2859,1.28545,1.2856,28600000.0
2009-03-11 03:24:00,1.286,1.2865,1.28555,1.2858,78600000.0
2009-03-11 03:25:00,1.2857,1.28575,1.2856,1.28575,33000000.0
2009-03-11 03:26:00,1.28575,1.28655,1.28565,1.28655,62000000.0
2009-03-11 03:27:00,1.28655,1.28655,1.28485,1.28645,21800000.0
2009-03-11 03:28:00,1.28645,1.28655,1.286,1.286,7000000.0
2009-03-11 03:29:00,1.2861,1.28635,1.286,1.28635,36400000.0
2009-03-11 03:30:00,1.2863,1.2863,1.28575,1.28585,33800000.0
2009-03-11 03:31:00,1.28585,1.28595,1.28547,1.2858,14200000.0
2009-03-11 03:32:00,1.2859,1.2864,1.2853,1.286,27800000.0
2009-03-11 03:33:00,1.2861,1.2862,1.28595,1.28595,46000000.0
2009-03-11 03:34:00,1.2859,1.286,1.28555,1.286,19800000.0
2009-03-11 03:35:00,1.28555,1.2857,1.28555,1.28565,33000000.0
2009-03-11 03:36:00,1.28565,1.2859,1.28565,1.2859,18800000.0
2009-03-11 03:37:00,1.28555,1.2857,1.28555,1.2857,27800000.0
2009-03-11 03:38:00,1.2855,1.2856,1.2854,1.2854,27000000.0
2009-03-11 03:39:00,1.2854,1.2854,1.2853,1.2853,20400000.0
2009-03-11 03:40:00,1.2852,1.2853,1.2852,1.2852,22200000.0
2009-03-11 03:41:00,1.2852,1.2852,1.285,1.2851,26400000.0
2009-03-11 03:42:00,1.2851,1.2851,1.285,1.2851,15600000.0
2009-03-11 03:43:00,1.28525,1.28545,1.2849,1.28495,92400000.0
2009-03-11 03:44:00,1.2851,1.28565,1.2849,1.28515,72800000.0
2009-03-11 03:45:00,1.28525,1.2855,1.2848,1.285,29200000.0
2009-03-11 03:46:00,1.28525,1.28565,1.28495,1.28495,64600000.0
2009-03-11 03:47:00,1.2849,1.28515,1.2847,1.28485,25600000.0
2009-03-11 03:48:00,1.28485,1.2849,1.28465,1.28485,15000000.0
2009-03-11 03:49:00,1.2849,1.2849,1.2846,1.2846,23800000.0
2009-03-11 03:50:00,1.28415,1.28455,1.284,1.2843,14400000.0
2009-03-11 03:51:00,1.2844,1.2845,1.2844,1.2845,2800000.0
2009-03-11 03:52:00,1.28455,1.285,1.2845,1.28465,15400000.0
2009-03-11 03:53:00,1.2847,1.28475,1.28465,1.28475,7000000.0
2009-03-11 03:54:00,1.28475,1.28515,1.2846,1.2849,32600000.0
2009-03-11 03:55:00,1.2848,1.2848,1.28425,1.2845,35000000.0
2009-03-11 03:56:00,1.2845,1.285,1.2845,1.285,37000000.0
2009-03-11 03:57:00,1.28495,1.2854,1.2849,1.2852,14000000.0
2009-03-11 03:58:00,1.2844,1.2849,1.2844,1.2845,28000000.0
2009-03-11 03:59:00,1.2845,1.28455,1.28425,1.2844,45600000.0
2009-03-11 04:00:00,1.2844,1.2853,1.28435,1.2852,60200000.0
2009-03-11 04:01:00,1.2852,1.2855,1.2852,1.2855,25600000.0
2009-03-11 04:02:00,1.2855,1.28565,1.2853,1.28555,28200000.0
2009-03-11 04:03:00,1.28565,1.2857,1.28565,1.28565,5400000.0
2009-03-11 04:04:00,1.28575,1.28575,1.2853,1.2854,7600000.0
2009-03-11 04:05:00,1.2854,1.2857,1.2854,1.2857,21400000.0
2009-03-11 04:06:00,1.2857,1.2858,1.2857,1.2857,11000000.0
2009-03-11 04:07:00,1.2857,1.2857,1.2857,1.2857,7000000.0
2009-03-11 04:08:00,1.2857,1.2857,1.2857,1.2857,12000000.0
2009-03-11 04:09:00,1.2857,1.2857,1.2857,1.2857,13000000.0
2009-03-11 04:10:00,1.2858,1.2858,1.2856,1.2858,20000000.0
2009-03-11 04:11:00,1.2858,1.2858,1.2858,1.2858,15000000.0
2009-03-11 04:12:00,1.2858,1.2858,1.2858,1.2858,7000000.0
2009-03-11 04:13:00,1.2858,1.2858,1.2858,1.2858,6000000.0
2009-03-11 04:14:00,1.2858,1.2858,1.2858,1.2858,12000000.0
2009-03-11 04:15:00,1.2858,1.28595,1.2858,1.28585,7800000.0
2009-03-11 04:16:00,1.28585,1.28585,1.28585,1.28585,2000000.0
2009-03-11 04:17:00,1.28585,1.28585,1.28585,1.28585,6000000.0
2009-03-11 04:18:00,1.28585,1.28615,1.28585,1.28605,19800000.0
2009-03-11 04:19:00,1.2861,1.2861,1.28605,1.28605,8600000.0
2009-03-11 04:20:00,1.28605,1.28605,1.28605,1.28605,16000000.0
2009-03-11 04:21:00,1.28605,1.2863,1.28565,1.28565,32600000.0
2009-03-11 04:22:00,1.2858,1.2858,1.2857,1.2857,12800000.0
2009-03-11 04:23:00,1.2857,1.2857,1.2856,1.2856,23600000.0
2009-03-11 04:24:00,1.2855,1.2855,1.2855,1.2855,4600000.0
2009-03-11 04:25:00,1.28565,1.28605,1.28545,1.28605,30200000.0
2009-03-11 04:26:00,1.28615,1.2864,1.28615,1.28635,27400000.0
2009-03-11 04:27:00,1.28635,1.28635,1.28635,1.28635,18000000.0
2009-03-11 04:28:00,1.28635,1.28635,1.28635,1.28635,17000000.0
2009-03-11 04:29:00,1.28635,1.28645,1.28635,1.28645,19000000.0
2009-03-11 04:30:00,1.28645,1.28645,1.28545,1.28545,19600000.0
2009-03-11 04:31:00,1.2857,1.2863,1.2857,1.2863,14200000.0
2009-03-11 04:32:00,1.2864,1.2867,1.28625,1.2866,22000000.0
2009-03-11 04:33:00,1.2866,1.28685,1.2866,1.28685,14400000.0
2009-03-11 04:34:00,1.28675,1.287,1.2867,1.28685,59000000.0
2009-03-11 04:35:00,1.28675,1.28685,1.2857,1.28575,48400000.0
2009-03-11 04:36:00,1.2857,1.28595,1.2857,1.2858,37200000.0
2009-03-11 04:37:00,1.2857,1.2859,1.28565,1.28565,30200000.0
2009-03-11 04:38:00,1.2857,1.28585,1.2856,1.28585,20000000.0
2009-03-11 04:39:00,1.28565,1.28565,1.28535,1.2855,20400000.0
2009-03-11 04:40:00,1.28555,1.2856,1.2855,1.2856,15600000.0
2009-03-11 04:41:00,1.28555,1.28555,1.2853,1.28535,12000000.0
2009-03-11 04:42:00,1.2853,1.28535,1.2852,1.2852,22000000.0
2009-03-11 04:43:00,1.2852,1.2852,1.2851,1.2851,47000000.0
2009-03-11 04:44:00,1.2851,1.2851,1.285,1.28505,9200000.0
2009-03-11 04:45:00,1.28515,1.28515,1.2851,1.2851,2800000.0
2009-03-11 04:46:00,1.2854,1.2855,1.28485,1.2849,26600000.0
2009-03-11 04:47:00,1.2849,1.2849,1.2849,1.2849,11200000.0
2009-03-11 04:48:00,1.2848,1.2848,1.28475,1.28475,8000000.0
2009-03-11 04:49:00,1.2848,1.28565,1.28445,1.28565,7600000.0
2009-03-11 04:50:00,1.2856,1.2856,1.2846,1.2848,12800000.0
2009-03-11 04:51:00,1.2847,1.28605,1.2844,1.2846,28800000.0
2009-03-11 04:52:00,1.2844,1.28455,1.2844,1.28445,14400000.0
2009-03-11 04:53:00,1.28465,1.28485,1.2845,1.28485,21200000.0
2009-03-11 04:54:00,1.28495,1.28525,1.28485,1.2849,42200000.0
2009-03-11 04:55:00,1.28485,1.2853,1.2847,1.2848,54000000.0
2009-03-11 04:56:00,1.2849,1.2849,1.2849,1.2849,1400000.0
2009-03-11 04:57:00,1.28495,1.28495,1.28495,1.28495,1400000.0
2009-03-11 04:58:00,1.28505,1.28505,1.28495,1.28505,15400000.0
2009-03-11 04:59:00,1.28505,1.2852,1.28505,1.2852,4200000.0
2009-03-11 05:00:00,1.2852,1.2852,1.2852,1.2852,1400000.0
2009-03-11 05:01:00,1.2852,1.28615,1.2852,1.28615,86800000.0
2009-03-11 05:02:00,1.28615,1.28625,1.28615,1.28625,19000000.0
2009-03-11 05:03:00,1.28625,1.2866,1.28585,1.2863,24200000.0
2009-03-11 05:04:00,1.2863,1.2866,1.2862,1.2866,55600000.0
2009-03-11 05:05:00,1.2866,1.2866,1.2851,1.2857,39000000.0
2009-03-11 05:06:00,1.2856,1.2858,1.2856,1.2858,22400000.0
2009-03-11 05:07:00,1.2856,1.28565,1.2856,1.28565,6000000.0
2009-03-11 05:08:00,1.28565,1.28585,1.28565,1.28575,8000000.0
2009-03-11 05:09:00,1.28575,1.28575,1.28485,1.28505,61200000.0
2009-03-11 05:10:00,1.28515,1.2854,1.2849,1.2851,53200000.0
2009-03-11 05:11:00,1.28525,1.28545,1.2851,1.28545,21800000.0
2009-03-11 05:12:00,1.2855,1.28565,1.28525,1.28545,68600000.0
2009-03-11 05:13:00,1.28545,1.28545,1.28465,1.28495,59800000.0
2009-03-11 05:14:00,1.28495,1.28525,1.28455,1.285,61400000.0
2009-03-11 05:15:00,1.2851,1.2856,1.2848,1.2856,25600000.0
2009-03-11 05:16:00,1.28555,1.28575,1.28525,1.2857,35800000.0
2009-03-11 05:17:00,1.2855,1.2858,1.28535,1.28535,70400000.0
2009-03-11 05:18:00,1.28555,1.28555,1.28435,1.28475,58600000.0
2009-03-11 05:19:00,1.28505,1.2852,1.28475,1.2852,9000000.0
2009-03-11 05:20:00,1.28545,1.28555,1.28545,1.28545,8000000.0
2009-03-11 05:21:00,1.2849,1.28635,1.2849,1.2855,73000000.0
2009-03-11 05:22:00,1.2854,1.2855,1.2851,1.2855,21400000.0
2009-03-11 05:23:00,1.28555,1.2857,1.2854,1.2856,38800000.0
2009-03-11 05:24:00,1.2856,1.2856,1.28545,1.28545,12400000.0
2009-03-11 05:25:00,1.2855,1.28565,1.2854,1.2855,19000000.0
2009-03-11 05:26:00,1.28545,1.28555,1.28515,1.28525,19000000.0
2009-03-11 05:27:00,1.2852,1.2853,1.2852,1.2853,11400000.0
2009-03-11 05:28:00,1.2854,1.2856,1.2854,1.28555,5600000.0
2009-03-11 05:29:00,1.28545,1.28585,1.28535,1.28545,31200000.0
2009-03-11 05:30:00,1.28555,1.28555,1.2849,1.2854,25200000.0
2009-03-11 05:31:00,1.28555,1.28555,1.2849,1.285,79000000.0
2009-03-11 05:32:00,1.2849,1.28545,1.2835,1.2844,171800000.0
2009-03-11 05:33:00,1.2844,1.28535,1.28265,1.2853,109600000.0
2009-03-11 05:34:00,1.2853,1.2853,1.2839,1.28425,105600000.0
2009-03-11 05:35:00,1.28425,1.2849,1.28425,1.2849,73400000.0
2009-03-11 05:36:00,1.2849,1.2851,1.28325,1.28505,110600000.0
2009-03-11 05:37:00,1.28505,1.28505,1.28445,1.2846,75600000.0
2009-03-11 05:38:00,1.2846,1.2846,1.28455,1.2846,92200000.0
2009-03-11 05:39:00,1.2846,1.2847,1.28355,1.2837,78600000.0
2009-03-11 05:40:00,1.2837,1.2843,1.2837,1.2843,89800000.0
2009-03-11 05:41:00,1.2843,1.285,1.2842,1.285,93200000.0
2009-03-11 05:42:00,1.28445,1.28525,1.28445,1.28485,105800000.0
2009-03-11 05:43:00,1.28485,1.2856,1.28435,1.28555,95600000.0
2009-03-11 05:44:00,1.28495,1.2854,1.2849,1.2853,79000000.0
2009-03-11 05:45:00,1.2853,1.2853,1.28285,1.2841,62200000.0
2009-03-11 05:46:00,1.2841,1.2844,1.284,1.28435,61800000.0
2009-03-11 05:47:00,1.28435,1.28435,1.28435,1.28435,53000000.0
2009-03-11 05:48:00,1.28435,1.2848,1.28435,1.2848,59600000.0
2009-03-11 05:49:00,1.2848,1.2848,1.28345,1.2847,52000000.0
2009-03-11 05:50:00,1.2847,1.2853,1.2846,1.285,62200000.0
2009-03-11 05:51:00,1.2851,1.2851,1.28415,1.2843,59000000.0
2009-03-11 05:52:00,1.2843,1.2843,1.2843,1.2843,40000000.0
2009-03-11 05:53:00,1.2843,1.2843,1.2838,1.2843,43000000.0
2009-03-11 05:54:00,1.2843,1.285,1.2842,1.285,64000000.0
2009-03-11 05:55:00,1.285,1.285,1.2843,1.2845,45600000.0
2009-03-11 05:56:00,1.2845,1.28595,1.2845,1.28555,56200000.0
2009-03-11 05:57:00,1.2857,1.2858,1.2837,1.2853,38000000.0
2009-03-11 05:58:00,1.2843,1.2847,1.2836,1.2843,54800000.0
2009-03-11 05:59:00,1.2845,1.285,1.2845,1.2848,41800000.0
2009-03-11 06:00:00,1.2849,1.2857,1.28455,1.2855,72800000.0
2009-03-11 06:01:00,1.2855,1.2855,1.2849,1.28505,28000000.0
2009-03-11 06:02:00,1.28505,1.2851,1.28505,1.28505,25600000.0
2009-03-11 06:03:00,1.28465,1.2859,1.2837,1.2844,61400000.0
2009-03-11 06:04:00,1.2843,1.2853,1.2839,1.2844,113800000.0
2009-03-11 06:05:00,1.2842,1.2855,1.284,1.2842,76800000.0
2009-03-11 06:06:00,1.2842,1.2848,1.2821,1.283,153400000.0
2009-03-11 06:07:00,1.283,1.2835,1.2828,1.2835,65600000.0
2009-03-11 06:08:00,1.2835,1.2841,1.28315,1.2841,35800000.0
2009-03-11 06:09:00,1.2842,1.2849,1.2836,1.2838,70600000.0
2009-03-11 06:10:00,1.2838,1.28425,1.2838,1.28425,39400000.0
2009-03-11 06:11:00,1.2844,1.2844,1.2844,1.2844,23000000.0
2009-03-11 06:12:00,1.2844,1.2844,1.2844,1.2844,49000000.0
2009-03-11 06:13:00,1.2844,1.2844,1.2844,1.2844,34000000.0
2009-03-11 06:14:00,1.2844,1.2844,1.2844,1.2844,41000000.0
2009-03-11 06:15:00,1.2844,1.2844,1.2844,1.2844,29000000.0
2009-03-11 06:16:00,1.2844,1.2844,1.2844,1.2844,13000000.0
2009-03-11 06:17:00,1.2844,1.2844,1.2844,1.2844,25000000.0
2009-03-11 06:18:00,1.2844,1.2844,1.2822,1.2835,60000000.0
2009-03-11 06:19:00,1.2835,1.2836,1.2835,1.2836,46400000.0
2009-03-11 06:20:00,1.2836,1.2837,1.2824,1.2832,37200000.0
2009-03-11 06:21:00,1.2832,1.2847,1.2832,1.2846,74800000.0
2009-03-11 06:22:00,1.2846,1.2846,1.2846,1.2846,11000000.0
2009-03-11 06:23:00,1.2846,1.28485,1.2845,1.2848,27600000.0
2009-03-11 06:24:00,1.2848,1.2848,1.2848,1.2848,10000000.0
2009-03-11 06:25:00,1.2848,1.2848,1.2848,1.2848,16000000.0
2009-03-11 06:26:00,1.2848,1.2848,1.2848,1.2848,30000000.0
2009-03-11 06:27:00,1.2848,1.2849,1.2848,1.2849,38000000.0
2009-03-11 06:28:00,1.2849,1.2849,1.2849,1.2849,24000000.0
2009-03-11 06:29:00,1.28325,1.2844,1.2824,1.2824,85000000.0
2009-03-11 06:30:00,1.28195,1.2844,1.2817,1.2829,38600000.0
2009-03-11 06:31:00,1.2829,1.283,1.28215,1.2826,62400000.0
2009-03-11 06:32:00,1.28295,1.28365,1.28295,1.28365,30400000.0
2009-03-11 06:33:00,1.28365,1.2839,1.2836,1.28385,23400000.0
2009-03-11 06:34:00,1.28385,1.28385,1.28175,1.282,45200000.0
2009-03-11 06:35:00,1.2821,1.28335,1.282,1.28335,41400000.0
2009-03-11 06:36:00,1.2834,1.2842,1.28315,1.2842,33000000.0
2009-03-11 06:37:00,1.2842,1.2844,1.2842,1.2843,37800000.0
2009-03-11 06:38:00,1.2843,1.2843,1.28185,1.28395,20500000.0
2009-03-11 06:39:00,1.2843,1.2843,1.2823,1.28285,23700000.0
2009-03-11 06:40:00,1.28295,1.28305,1.2823,1.2827,17200000.0
2009-03-11 06:41:00,1.28255,1.28335,1.2819,1.28275,104800000.0
2009-03-11 06:42:00,1.28275,1.28325,1.28245,1.28305,57200000.0
2009-03-11 06:43:00,1.2832,1.2836,1.2832,1.2835,35800000.0
2009-03-11 06:44:00,1.2835,1.2837,1.28335,1.28335,26800000.0
2009-03-11 06:45:00,1.2834,1.2844,1.2834,1.2844,63800000.0
2009-03-11 06:46:00,1.2844,1.2846,1.2844,1.2846,29600000.0
2009-03-11 06:47:00,1.2846,1.2846,1.2846,1.2846,26000000.0
2009-03-11 06:48:00,1.2846,1.2846,1.28328,1.2846,45000000.0
2009-03-11 06:49:00,1.2846,1.2846,1.28405,1.2844,59200000.0
2009-03-11 06:50:00,1.28435,1.28445,1.28435,1.28435,8400000.0
2009-03-11 06:51:00,1.28435,1.2846,1.2836,1.2844,100000000.0
2009-03-11 06:52:00,1.2845,1.2845,1.2845,1.2845,33000000.0
2009-03-11 06:53:00,1.2845,1.2845,1.2845,1.2845,20000000.0
2009-03-11 06:54:00,1.2845,1.2845,1.2845,1.2845,16000000.0
2009-03-11 06:55:00,1.2845,1.2845,1.2845,1.2845,15000000.0
2009-03-11 06:56:00,1.2845,1.2845,1.2845,1.2845,18000000.0
2009-03-11 06:57:00,1.2845,1.285,1.28445,1.28455,52600000.0
2009-03-11 06:58:00,1.28455,1.2849,1.28375,1.2841,126200000.0
2009-03-11 06:59:00,1.28405,1.2842,1.28285,1.28295,99200000.0
2009-03-11 07:00:00,1.28305,1.2846,1.28305,1.2843,94800000.0
2009-03-11 07:01:00,1.28425,1.2852,1.2839,1.2839,65800000.0
2009-03-11 07:02:00,1.2839,1.2839,1.28305,1.2835,43400000.0
2009-03-11 07:03:00,1.2833,1.28435,1.2833,1.284,66800000.0
2009-03-11 07:04:00,1.284,1.284,1.2835,1.2835,66600000.0
2009-03-11 07:05:00,1.2836,1.2841,1.28315,1.2835,29600000.0
2009-03-11 07:06:00,1.2834,1.28435,1.2829,1.2829,45800000.0
2009-03-11 07:07:00,1.2829,1.28305,1.28185,1.2824,86200000.0
2009-03-11 07:08:00,1.2824,1.28265,1.2818,1.28265,45600000.0
2009-03-11 07:09:00,1.28265,1.284,1.28265,1.284,58400000.0
2009-03-11 07:10:00,1.28375,1.28405,1.28245,1.2831,95800000.0
2009-03-11 07:11:00,1.2831,1.28365,1.28275,1.2834,36400000.0
2009-03-11 07:12:00,1.2834,1.28355,1.2817,1.28275,61800000.0
2009-03-11 07:13:00,1.28275,1.2829,1.28275,1.2829,27800000.0
2009-03-11 07:14:00,1.2829,1.283,1.2829,1.283,17600000.0
2009-03-11 07:15:00,1.2831,1.2833,1.2831,1.2833,11000000.0
2009-03-11 07:16:00,1.2833,1.2833,1.2832,1.2833,6600000.0
2009-03-11 07:17:00,1.2834,1.2837,1.2834,1.2837,33000000.0
2009-03-11 07:18:00,1.2837,1.2839,1.28365,1.2839,15600000.0
2009-03-11 07:19:00,1.2839,1.2839,1.28385,1.28385,10600000.0
2009-03-11 07:20:00,1.28385,1.28385,1.28385,1.28385,24000000.0
2009-03-11 07:21:00,1.28385,1.28385,1.28245,1.2832,46000000.0
2009-03-11 07:22:00,1.2832,1.2834,1.2827,1.2834,38800000.0
2009-03-11 07:23:00,1.2834,1.2839,1.2834,1.28385,21200000.0
2009-03-11 07:24:00,1.2838,1.2838,1.28375,1.28375,36800000.0
2009-03-11 07:25:00,1.28375,1.28375,1.28337,1.28375,32000000.0
2009-03-11 07:26:00,1.28375,1.28375,1.28375,1.28375,8000000.0
2009-03-11 07:27:00,1.28375,1.284,1.28375,1.284,38000000.0
2009-03-11 07:28:00,1.284,1.284,1.284,1.284,10000000.0
2009-03-11 07:29:00,1.284,1.2841,1.284,1.2841,38800000.0
2009-03-11 07:30:00,1.2841,1.2841,1.28285,1.28325,26600000.0
2009-03-11 07:31:00,1.2832,1.28345,1.28315,1.28325,75600000.0
2009-03-11 07:32:00,1.28325,1.28325,1.28325,1.28325,16000000.0
2009-03-11 07:33:00,1.28082,1.28112,1.28025,1.28081,42000000.0
2009-03-11 07:34:00,1.28325,1.28345,1.28325,1.2834,42000000.0
2009-03-11 07:35:00,1.2834,1.2834,1.2834,1.2834,29000000.0
2009-03-11 07:36:00,1.2834,1.2834,1.2833,1.2834,25200000.0
2009-03-11 07:37:00,1.2834,1.28395,1.2833,1.2838,30600000.0
2009-03-11 07:38:00,1.2838,1.2838,1.28145,1.28215,67000000.0
2009-03-11 07:39:00,1.2821,1.2825,1.2817,1.2825,75800000.0
2009-03-11 07:40:00,1.2822,1.2824,1.2817,1.28195,32400000.0
2009-03-11 07:41:00,1.28205,1.2822,1.2813,1.2821,63400000.0
2009-03-11 07:42:00,1.2822,1.28265,1.28205,1.2824,42200000.0
2009-03-11 07:43:00,1.2821,1.2823,1.2816,1.28185,28400000.0
2009-03-11 07:44:00,1.28195,1.2826,1.2819,1.28215,35200000.0
2009-03-11 07:45:00,1.28225,1.28245,1.2821,1.28225,22400000.0
2009-03-11 07:46:00,1.2821,1.2838,1.2821,1.28275,24800000.0
2009-03-11 07:47:00,1.2828,1.2829,1.2823,1.2823,12800000.0
2009-03-11 07:48:00,1.28225,1.2829,1.28145,1.2826,39800000.0
2009-03-11 07:49:00,1.2826,1.28275,1.28205,1.2827,19800000.0
2009-03-11 07:50:00,1.28285,1.28285,1.2821,1.2821,15600000.0
2009-03-11 07:51:00,1.2821,1.2821,1.28125,1.2814,38000000.0
2009-03-11 07:52:00,1.28135,1.2827,1.28135,1.28265,41000000.0
2009-03-11 07:53:00,1.28275,1.28275,1.2821,1.28255,47600000.0
2009-03-11 07:54:00,1.2824,1.28335,1.28235,1.2825,61600000.0
2009-03-11 07:55:00,1.2825,1.2832,1.28245,1.2831,31600000.0
2009-03-11 07:56:00,1.2831,1.2835,1.28305,1.28335,21000000.0
2009-03-11 07:57:00,1.2833,1.2841,1.2833,1.284,47600000.0
2009-03-11 07:58:00,1.284,1.284,1.284,1.284,15000000.0
2009-03-11 07:59:00,1.284,1.284,1.2818,1.284,37800000.0
2009-03-11 08:00:00,1.284,1.284,1.2822,1.284,25100000.0
2009-03-11 08:01:00,1.284,1.284,1.2821,1.284,26000000.0
2009-03-11 08:02:00,1.284,1.284,1.284,1.284,26000000.0
2009-03-11 08:03:00,1.284,1.284,1.284,1.284,10000000.0
2009-03-11 08:04:00,1.2825,1.284,1.28215,1.2825,28000000.0
2009-03-11 08:05:00,1.28215,1.284,1.28215,1.2825,35000000.0
2009-03-11 08:06:00,1.2825,1.2825,1.2825,1.2825,31000000.0
2009-03-11 08:07:00,1.2825,1.2825,1.2825,1.2825,46000000.0
2009-03-11 08:08:00,1.2825,1.2825,1.2825,1.2825,46000000.0
2009-03-11 08:09:00,1.2825,1.2825,1.2825,1.2825,25000000.0
2009-03-11 08:10:00,1.2825,1.2825,1.28178,1.2825,29000000.0
2009-03-11 08:11:00,1.2825,1.2825,1.2825,1.2825,23000000.0
2009-03-11 08:12:00,1.2825,1.28275,1.2825,1.2827,50200000.0
2009-03-11 08:13:00,1.2827,1.2827,1.28185,1.28205,33800000.0
2009-03-11 08:14:00,1.28225,1.2832,1.28205,1.2832,57200000.0
2009-03-11 08:15:00,1.2832,1.2832,1.2832,1.2832,36000000.0
2009-03-11 08:16:00,1.2832,1.2832,1.2832,1.2832,22000000.0
2009-03-11 08:17:00,1.2832,1.2832,1.2832,1.2832,16000000.0
2009-03-11 08:18:00,1.2832,1.2832,1.2832,1.2832,21000000.0
2009-03-11 08:19:00,1.2832,1.2832,1.2813,1.28225,29200000.0
2009-03-11 08:20:00,1.2823,1.2825,1.2822,1.28235,14200000.0
2009-03-11 08:21:00,1.28245,1.28255,1.28185,1.28215,21000000.0
2009-03-11 08:22:00,1.28225,1.28235,1.28185,1.2819,16800000.0
2009-03-11 08:23:00,1.28205,1.2832,1.2816,1.28215,67200000.0
2009-03-11 08:24:00,1.28205,1.2826,1.28205,1.28255,34800000.0
2009-03-11 08:25:00,1.28235,1.28265,1.282,1.28255,42800000.0
2009-03-11 08:26:00,1.28255,1.28325,1.28255,1.28325,27800000.0
2009-03-11 08:27:00,1.28305,1.2833,1.283,1.28325,35000000.0
2009-03-11 08:28:00,1.28315,1.28315,1.28075,1.2826,79600000.0
2009-03-11 08:29:00,1.28255,1.28265,1.28155,1.28155,62200000.0
2009-03-11 08:30:00,1.28165,1.2828,1.28155,1.2826,70800000.0
2009-03-11 08:31:00,1.2826,1.2826,1.2826,1.2826,13000000.0
2009-03-11 08:32:00,1.2826,1.2826,1.28055,1.28155,47600000.0
2009-03-11 08:33:00,1.28155,1.28155,1.28155,1.28155,16000000.0
2009-03-11 08:34:00,1.28155,1.28155,1.28155,1.28155,2000000.0
2009-03-11 08:35:00,1.2817,1.2818,1.2816,1.2817,31200000.0
2009-03-11 08:36:00,1.2817,1.2817,1.2817,1.2817,31000000.0
2009-03-11 08:37:00,1.2817,1.2828,1.2817,1.2828,38400000.0
2009-03-11 08:38:00,1.2828,1.28325,1.28275,1.2829,33200000.0
2009-03-11 08:39:00,1.2829,1.2835,1.28285,1.2831,38200000.0
2009-03-11 08:40:00,1.2831,1.2831,1.2831,1.2831,14000000.0
2009-03-11 08:41:00,1.2831,1.2832,1.28305,1.2832,18600000.0
2009-03-11 08:42:00,1.2832,1.2832,1.2819,1.2821,20800000.0
2009-03-11 08:43:00,1.2819,1.2836,1.2807,1.28095,94400000.0
2009-03-11 08:44:00,1.281,1.2823,1.2809,1.2821,73400000.0
2009-03-11 08:45:00,1.2822,1.2823,1.28015,1.28075,40000000.0
2009-03-11 08:46:00,1.28095,1.2814,1.2809,1.28115,70600000.0
2009-03-11 08:47:00,1.28115,1.28225,1.28115,1.2818,58600000.0
2009-03-11 08:48:00,1.28185,1.28185,1.2818,1.2818,20400000.0
2009-03-11 08:49:00,1.2818,1.2818,1.2818,1.2818,18000000.0
2009-03-11 08:50:00,1.2818,1.2821,1.28165,1.28165,28800000.0
2009-03-11 08:51:00,1.2818,1.282,1.2818,1.282,7800000.0
2009-03-11 08:52:00,1.282,1.282,1.2819,1.2819,24000000.0
2009-03-11 08:53:00,1.2819,1.2819,1.2819,1.2819,13000000.0
2009-03-11 08:54:00,1.2819,1.2819,1.2819,1.2819,12000000.0
2009-03-11 08:55:00,1.2819,1.2819,1.2819,1.2819,19000000.0
2009-03-11 08:56:00,1.2819,1.28295,1.2819,1.2829,51400000.0
2009-03-11 08:57:00,1.2829,1.2829,1.2829,1.2829,17000000.0
2009-03-11 08:58:00,1.2829,1.2829,1.28155,1.2817,56000000.0
2009-03-11 08:59:00,1.2817,1.2829,1.28105,1.28175,103200000.0
2009-03-11 09:00:00,1.28185,1.2829,1.28175,1.28215,80600000.0
2009-03-11 09:01:00,1.2823,1.2833,1.2815,1.28175,177400000.0
2009-03-11 09:02:00,1.28175,1.28205,1.2811,1.28175,63400000.0
2009-03-11 09:03:00,1.28175,1.2821,1.28075,1.28165,60200000.0
2009-03-11 09:04:00,1.282,1.2826,1.2817,1.2826,47600000.0
2009-03-11 09:05:00,1.2826,1.2829,1.2822,1.2823,70000000.0
2009-03-11 09:06:00,1.2823,1.2823,1.2823,1.2823,38000000.0
2009-03-11 09:07:00,1.2823,1.2823,1.2823,1.2823,15000000.0
2009-03-11 09:08:00,1.2823,1.28245,1.28225,1.2824,16800000.0
2009-03-11 09:09:00,1.28245,1.28245,1.28025,1.2823,50000000.0
2009-03-11 09:10:00,1.2823,1.2835,1.2823,1.2831,51200000.0
2009-03-11 09:11:00,1.28325,1.28325,1.2811,1.28215,52800000.0
2009-03-11 09:12:00,1.28225,1.28255,1.2818,1.282,31200000.0
2009-03-11 09:13:00,1.28195,1.2822,1.28135,1.2818,52200000.0
2009-03-11 09:14:00,1.2816,1.28305,1.2807,1.28075,54000000.0
2009-03-11 09:15:00,1.28075,1.2817,1.2803,1.28105,200800000.0
2009-03-11 09:16:00,1.28125,1.28245,1.2811,1.2822,74000000.0
2009-03-11 09:17:00,1.2826,1.28285,1.28115,1.28135,42800000.0
2009-03-11 09:18:00,1.2814,1.2823,1.2808,1.2823,48800000.0
2009-03-11 09:19:00,1.2824,1.28265,1.2818,1.28245,50800000.0
2009-03-11 09:20:00,1.28205,1.28265,1.2819,1.28245,78000000.0
2009-03-11 09:21:00,1.28245,1.28305,1.28205,1.28285,104600000.0
2009-03-11 09:22:00,1.2827,1.283,1.28215,1.28265,83200000.0
2009-03-11 09:23:00,1.2828,1.2833,1.2825,1.28265,84800000.0
2009-03-11 09:24:00,1.28265,1.2828,1.28205,1.28225,51000000.0
2009-03-11 09:25:00,1.28215,1.2828,1.28185,1.2825,49800000.0
2009-03-11 09:26:00,1.2824,1.28285,1.2819,1.28275,106800000.0
2009-03-11 09:27:00,1.28285,1.28305,1.28285,1.28305,5400000.0
2009-03-11 09:28:00,1.28305,1.28305,1.28205,1.28225,40200000.0
2009-03-11 09:29:00,1.28215,1.28305,1.2807,1.28105,151000000.0
2009-03-11 09:30:00,1.28105,1.2814,1.2807,1.2812,118000000.0
2009-03-11 09:31:00,1.2814,1.28165,1.2812,1.28145,22400000.0
2009-03-11 09:32:00,1.2816,1.2816,1.28085,1.2809,37000000.0
2009-03-11 09:33:00,1.28115,1.28135,1.2809,1.28125,22400000.0
2009-03-11 09:34:00,1.2813,1.28175,1.2811,1.28175,26400000.0
2009-03-11 09:35:00,1.2818,1.28185,1.28175,1.28175,8000000.0
2009-03-11 09:36:00,1.28185,1.282,1.2812,1.28165,118400000.0
2009-03-11 09:37:00,1.28155,1.28195,1.2814,1.2819,76600000.0
2009-03-11 09:38:00,1.28195,1.2822,1.28115,1.28125,67800000.0
2009-03-11 09:39:00,1.2815,1.28175,1.2815,1.28175,23800000.0
2009-03-11 09:40:00,1.2819,1.28285,1.2808,1.2808,82600000.0
2009-03-11 09:41:00,1.28095,1.28155,1.28095,1.28125,27000000.0
2009-03-11 09:42:00,1.2813,1.2814,1.2808,1.28115,64400000.0
2009-03-11 09:43:00,1.28105,1.2812,1.28055,1.281,64400000.0
2009-03-11 09:44:00,1.2811,1.2834,1.2811,1.2829,62200000.0
2009-03-11 09:45:00,1.2829,1.2833,1.28065,1.28065,120400000.0
2009-03-11 09:46:00,1.28085,1.2829,1.28065,1.2829,54600000.0
2009-03-11 09:47:00,1.28285,1.28285,1.2821,1.28215,60000000.0
2009-03-11 09:48:00,1.282,1.2828,1.2807,1.2807,52600000.0
2009-03-11 09:49:00,1.28105,1.2826,1.2809,1.2824,77600000.0
2009-03-11 09:50:00,1.28225,1.2823,1.2816,1.282,103400000.0
2009-03-11 09:51:00,1.2821,1.2822,1.2821,1.2822,16800000.0
2009-03-11 09:52:00,1.2823,1.2823,1.28115,1.2823,57400000.0
2009-03-11 09:53:00,1.2823,1.28315,1.28225,1.28255,82800000.0
2009-03-11 09:54:00,1.2825,1.28265,1.28085,1.28175,80800000.0
2009-03-11 09:55:00,1.28185,1.2824,1.28175,1.2824,52000000.0
2009-03-11 09:56:00,1.28235,1.2824,1.2822,1.28225,14000000.0
2009-03-11 09:57:00,1.28105,1.2812,1.28095,1.28095,18600000.0
2009-03-11 09:58:00,1.2811,1.2811,1.281,1.281,20200000.0
2009-03-11 09:59:00,1.281,1.28165,1.2806,1.28125,76600000.0
2009-03-11 10:00:00,1.28125,1.28145,1.2803,1.28145,134800000.0
2009-03-11 10:01:00,1.28145,1.28145,1.28145,1.28145,28800000.0
2009-03-11 10:02:00,1.28145,1.2816,1.2814,1.28145,33600000.0
2009-03-11 10:03:00,1.28145,1.2819,1.2813,1.28145,80600000.0
2009-03-11 10:04:00,1.28145,1.28155,1.2799,1.28155,85600000.0
2009-03-11 10:05:00,1.28145,1.282,1.28145,1.28165,88800000.0
2009-03-11 10:06:00,1.28205,1.28205,1.2803,1.2803,110800000.0
2009-03-11 10:07:00,1.28025,1.28135,1.2793,1.2805,91300000.0
2009-03-11 10:08:00,1.28065,1.28165,1.28065,1.28105,35600000.0
2009-03-11 10:09:00,1.2812,1.28125,1.27975,1.2805,99800000.0
2009-03-11 10:10:00,1.2806,1.28165,1.2802,1.28095,116400000.0
2009-03-11 10:11:00,1.2809,1.2819,1.27975,1.2801,133600000.0
2009-03-11 10:12:00,1.28005,1.2812,1.28005,1.28115,107000000.0
2009-03-11 10:13:00,1.28125,1.2813,1.2801,1.2804,58600000.0
2009-03-11 10:14:00,1.2802,1.281,1.2797,1.28035,82400000.0
2009-03-11 10:15:00,1.2804,1.2804,1.2799,1.28,57600000.0
2009-03-11 10:16:00,1.2802,1.28135,1.27995,1.2808,97200000.0
2009-03-11 10:17:00,1.2808,1.2808,1.2803,1.2803,75400000.0
2009-03-11 10:18:00,1.28025,1.28045,1.28005,1.28045,44200000.0
2009-03-11 10:19:00,1.2807,1.28135,1.2804,1.28115,48000000.0
2009-03-11 10:20:00,1.2811,1.28135,1.28045,1.28125,152200000.0
2009-03-11 10:21:00,1.2811,1.2817,1.2809,1.28125,167200000.0
2009-03-11 10:22:00,1.28125,1.2818,1.28125,1.28135,72600000.0
2009-03-11 10:23:00,1.2814,1.2818,1.281,1.2812,165400000.0
2009-03-11 10:24:00,1.28125,1.2822,1.28125,1.2821,95200000.0
2009-03-11 10:25:00,1.282,1.2821,1.28105,1.2819,161600000.0
2009-03-11 10:26:00,1.2819,1.2819,1.28075,1.28155,184600000.0
2009-03-11 10:27:00,1.2816,1.28175,1.281,1.28175,151400000.0
2009-03-11 10:28:00,1.2817,1.28215,1.28155,1.2817,56200000.0
2009-03-11 10:29:00,1.2817,1.2818,1.2803,1.28065,165400000.0
2009-03-11 10:30:00,1.2806,1.2806,1.2798,1.2798,54200000.0
2009-03-11 10:31:00,1.2798,1.28215,1.27945,1.28105,126800000.0
2009-03-11 10:32:00,1.2812,1.28215,1.2809,1.281,94200000.0
2009-03-11 10:33:00,1.2811,1.2813,1.2806,1.2813,78200000.0
2009-03-11 10:34:00,1.28125,1.2815,1.28115,1.2814,76800000.0
2009-03-11 10:35:00,1.2813,1.28195,1.28095,1.28095,95400000.0
2009-03-11 10:36:00,1.281,1.2823,1.2809,1.2812,28800000.0
2009-03-11 10:37:00,1.2812,1.2816,1.2811,1.28125,27200000.0
2009-03-11 10:38:00,1.28135,1.28195,1.28125,1.2818,56400000.0
2009-03-11 10:39:00,1.28175,1.28205,1.28175,1.2819,26400000.0
2009-03-11 10:40:00,1.28195,1.2823,1.28195,1.28225,21400000.0
2009-03-11 10:41:00,1.28225,1.2824,1.28215,1.28215,25200000.0
2009-03-11 10:42:00,1.28225,1.28235,1.2821,1.2823,25000000.0
2009-03-11 10:43:00,1.28205,1.28205,1.28115,1.2814,25600000.0
2009-03-11 10:44:00,1.2815,1.28205,1.28105,1.28205,69200000.0
2009-03-11 10:45:00,1.28225,1.2824,1.2812,1.2815,85400000.0
2009-03-11 10:46:00,1.28155,1.28225,1.281,1.28225,47000000.0
2009-03-11 10:47:00,1.28235,1.28255,1.2813,1.28155,76600000.0
2009-03-11 10:48:00,1.28165,1.28195,1.28065,1.2809,123800000.0
2009-03-11 10:49:00,1.281,1.2814,1.28055,1.28085,126800000.0
2009-03-11 10:50:00,1.28095,1.28165,1.28095,1.28165,43800000.0
2009-03-11 10:51:00,1.2814,1.28195,1.28125,1.28195,50600000.0
2009-03-11 10:52:00,1.28195,1.28195,1.281,1.28135,86200000.0
2009-03-11 10:53:00,1.28155,1.28215,1.28115,1.28185,93800000.0
2009-03-11 10:54:00,1.28185,1.282,1.28165,1.282,12800000.0
2009-03-11 10:55:00,1.2823,1.28265,1.28225,1.2826,27000000.0
2009-03-11 10:56:00,1.2826,1.2826,1.28135,1.28215,147000000.0
2009-03-11 10:57:00,1.28225,1.2826,1.2818,1.28225,187600000.0
2009-03-11 10:58:00,1.28225,1.2833,1.28145,1.28185,121800000.0
2009-03-11 10:59:00,1.28195,1.28255,1.28175,1.2824,66800000.0
2009-03-11 11:00:00,1.2823,1.2824,1.28135,1.2816,120800000.0
2009-03-11 11:01:00,1.2816,1.28205,1.28135,1.2818,102000000.0
2009-03-11 11:02:00,1.28215,1.28255,1.2814,1.28255,97400000.0
2009-03-11 11:03:00,1.2826,1.28285,1.2824,1.2824,125800000.0
2009-03-11 11:04:00,1.2824,1.283,1.28165,1.28295,130000000.0
2009-03-11 11:05:00,1.2829,1.2829,1.2814,1.2814,151600000.0
2009-03-11 11:06:00,1.2814,1.28195,1.2813,1.2813,107600000.0
2009-03-11 11:07:00,1.2813,1.2814,1.2812,1.2812,86000000.0
2009-03-11 11:08:00,1.2812,1.2812,1.28065,1.28075,128000000.0
2009-03-11 11:09:00,1.28075,1.28085,1.2793,1.28085,122400000.0
2009-03-11 11:10:00,1.28085,1.28085,1.27945,1.27965,77800000.0
2009-03-11 11:11:00,1.27965,1.2798,1.279,1.27945,78600000.0
2009-03-11 11:12:00,1.27925,1.27995,1.2791,1.2791,103200000.0
2009-03-11 11:13:00,1.279,1.28055,1.2789,1.28035,84200000.0
2009-03-11 11:14:00,1.28035,1.2804,1.2792,1.2794,72600000.0
2009-03-11 11:15:00,1.27945,1.27995,1.27945,1.27975,59000000.0
2009-03-11 11:16:00,1.2798,1.28,1.27945,1.27995,72800000.0
2009-03-11 11:17:00,1.27995,1.28,1.27995,1.28,60800000.0
2009-03-11 11:18:00,1.27995,1.28,1.27995,1.27995,73800000.0
2009-03-11 11:19:00,1.27995,1.28015,1.27995,1.27995,53800000.0
2009-03-11 11:20:00,1.27995,1.2803,1.27995,1.27995,78400000.0
2009-03-11 11:21:00,1.28,1.2804,1.2799,1.2803,60600000.0
2009-03-11 11:22:00,1.2803,1.2806,1.28025,1.28045,24200000.0
2009-03-11 11:23:00,1.28025,1.28065,1.2799,1.28005,112600000.0
2009-03-11 11:24:00,1.28025,1.28025,1.27985,1.27995,67000000.0
2009-03-11 11:25:00,1.27995,1.2803,1.27995,1.2803,17800000.0
2009-03-11 11:26:00,1.2803,1.2803,1.2799,1.2801,32800000.0
2009-03-11 11:27:00,1.2802,1.2803,1.28005,1.2803,15400000.0
2009-03-11 11:28:00,1.28045,1.2814,1.27995,1.28005,86600000.0
2009-03-11 11:29:00,1.2801,1.2812,1.28005,1.28015,140800000.0
2009-03-11 11:30:00,1.2803,1.2803,1.27985,1.27995,30000000.0
2009-03-11 11:31:00,1.27995,1.2807,1.2799,1.2805,67600000.0
2009-03-11 11:32:00,1.28045,1.28045,1.2799,1.27995,70400000.0
2009-03-11 11:33:00,1.27995,1.2802,1.27985,1.27995,80800000.0
2009-03-11 11:34:00,1.27995,1.27995,1.27995,1.27995,62600000.0
2009-03-11 11:35:00,1.27995,1.28045,1.27995,1.27995,49800000.0
2009-03-11 11:36:00,1.27995,1.28035,1.27985,1.2803,75400000.0
2009-03-11 11:37:00,1.28045,1.28065,1.2799,1.27995,129600000.0
2009-03-11 11:38:00,1.27995,1.27995,1.27995,1.27995,57400000.0
2009-03-11 11:39:00,1.27995,1.27995,1.27995,1.27995,19800000.0
2009-03-11 11:40:00,1.27995,1.27995,1.27995,1.27995,9000000.0
2009-03-11 11:41:00,1.27995,1.27995,1.27995,1.27995,41400000.0
2009-03-11 11:42:00,1.27995,1.27995,1.27995,1.27995,10800000.0
2009-03-11 11:43:00,1.27995,1.27995,1.27995,1.27995,7200000.0
2009-03-11 11:44:00,1.27995,1.27995,1.27995,1.27995,32400000.0
2009-03-11 11:45:00,1.27995,1.27995,1.27995,1.27995,34200000.0
2009-03-11 11:46:00,1.27995,1.27995,1.27995,1.27995,50400000.0
2009-03-11 11:47:00,1.27995,1.27995,1.27995,1.27995,18000000.0
2009-03-11 11:48:00,1.27995,1.27995,1.27995,1.27995,45000000.0
2009-03-11 11:49:00,1.27995,1.27995,1.27945,1.27995,64800000.0
2009-03-11 11:50:00,1.27995,1.27995,1.27995,1.27995,36000000.0
2009-03-11 11:51:00,1.27995,1.27995,1.27995,1.27995,28800000.0
2009-03-11 11:52:00,1.27995,1.27995,1.27995,1.27995,21600000.0
2009-03-11 11:53:00,1.27995,1.27995,1.27995,1.27995,27000000.0
2009-03-11 11:54:00,1.27995,1.27995,1.27995,1.27995,39600000.0
2009-03-11 11:55:00,1.27995,1.27995,1.27995,1.27995,34200000.0
2009-03-11 11:56:00,1.27995,1.28005,1.27995,1.28005,92000000.0
2009-03-11 11:57:00,1.28,1.28035,1.28,1.28,24800000.0
2009-03-11 11:58:00,1.28005,1.28055,1.28005,1.2805,50200000.0
2009-03-11 11:59:00,1.2805,1.2807,1.28005,1.28045,52200000.0
2009-03-11 12:00:00,1.2804,1.28085,1.28005,1.2808,72000000.0
2009-03-11 12:01:00,1.2809,1.2815,1.2799,1.27995,236800000.0
2009-03-11 12:02:00,1.28,1.28025,1.27995,1.28,151600000.0
2009-03-11 12:03:00,1.28,1.28105,1.27985,1.2808,151200000.0
2009-03-11 12:04:00,1.2809,1.28165,1.28075,1.2809,287600000.0
2009-03-11 12:05:00,1.28095,1.28175,1.2807,1.2814,225400000.0
2009-03-11 12:06:00,1.28135,1.2816,1.2806,1.28145,162800000.0
2009-03-11 12:07:00,1.2812,1.28215,1.2809,1.28197,106800000.0
2009-03-11 12:08:00,1.2817,1.2822,1.2811,1.28205,85800000.0
2009-03-11 12:09:00,1.28225,1.28225,1.28095,1.2816,149200000.0
2009-03-11 12:10:00,1.28135,1.2821,1.28115,1.28115,197000000.0
2009-03-11 12:11:00,1.28115,1.2817,1.281,1.2815,128400000.0
2009-03-11 12:12:00,1.2818,1.28215,1.28105,1.2811,237800000.0
2009-03-11 12:13:00,1.2811,1.2819,1.28105,1.2817,104400000.0
2009-03-11 12:14:00,1.2818,1.28185,1.2809,1.2811,167600000.0
2009-03-11 12:15:00,1.28115,1.2821,1.28115,1.28175,142400000.0
2009-03-11 12:16:00,1.2817,1.28225,1.2811,1.2811,150600000.0
2009-03-11 12:17:00,1.28115,1.28165,1.2807,1.28135,119200000.0
2009-03-11 12:18:00,1.2816,1.2823,1.28155,1.28175,50800000.0
2009-03-11 12:19:00,1.2815,1.282,1.281,1.2814,110200000.0
2009-03-11 12:20:00,1.2814,1.28185,1.28135,1.2817,59600000.0
2009-03-11 12:21:00,1.28165,1.282,1.2813,1.28195,84400000.0
2009-03-11 12:22:00,1.28195,1.2821,1.2815,1.28175,72800000.0
2009-03-11 12:23:00,1.282,1.2822,1.2815,1.28205,84000000.0
2009-03-11 12:24:00,1.2821,1.2825,1.2821,1.28225,77200000.0
2009-03-11 12:25:00,1.28235,1.28235,1.2817,1.28175,86800000.0
2009-03-11 12:26:00,1.28155,1.28165,1.2812,1.2813,154600000.0
2009-03-11 12:27:00,1.2813,1.28155,1.2813,1.2813,29000000.0
2009-03-11 12:28:00,1.2813,1.28155,1.281,1.28155,59800000.0
2009-03-11 12:29:00,1.28135,1.28175,1.281,1.2814,58400000.0
2009-03-11 12:30:00,1.2815,1.2815,1.28055,1.28085,99200000.0
2009-03-11 12:31:00,1.28095,1.2814,1.28075,1.2812,33000000.0
2009-03-11 12:32:00,1.2813,1.28215,1.2813,1.2818,59400000.0
2009-03-11 12:33:00,1.28155,1.2816,1.28145,1.2816,71000000.0
2009-03-11 12:34:00,1.2816,1.2816,1.28075,1.2816,154800000.0
2009-03-11 12:35:00,1.2816,1.2817,1.2812,1.28145,57600000.0
2009-03-11 12:36:00,1.28125,1.2814,1.28085,1.28105,103800000.0
2009-03-11 12:37:00,1.2811,1.2813,1.2805,1.281,184600000.0
2009-03-11 12:38:00,1.28105,1.2813,1.28085,1.2813,87400000.0
2009-03-11 12:39:00,1.2813,1.2814,1.28095,1.28095,64000000.0
2009-03-11 12:40:00,1.28095,1.2811,1.28075,1.28095,55000000.0
2009-03-11 12:41:00,1.2809,1.2809,1.2807,1.2808,38400000.0
2009-03-11 12:42:00,1.28085,1.2814,1.28055,1.28095,145000000.0
2009-03-11 12:43:00,1.28095,1.28215,1.2807,1.28115,92200000.0
2009-03-11 12:44:00,1.28105,1.28175,1.2808,1.28095,98200000.0
2009-03-11 12:45:00,1.28095,1.2814,1.2809,1.2812,44800000.0
2009-03-11 12:46:00,1.2811,1.28205,1.28065,1.28185,77200000.0
2009-03-11 12:47:00,1.28175,1.28215,1.2808,1.28155,104200000.0
2009-03-11 12:48:00,1.28155,1.28185,1.28115,1.28155,44600000.0
2009-03-11 12:49:00,1.28145,1.2824,1.28115,1.28175,104400000.0
2009-03-11 12:50:00,1.28175,1.2818,1.2814,1.2816,34800000.0
2009-03-11 12:51:00,1.2816,1.28205,1.28125,1.2817,55600000.0
2009-03-11 12:52:00,1.28185,1.28215,1.28155,1.28175,92800000.0
2009-03-11 12:53:00,1.28185,1.2819,1.28075,1.2811,75200000.0
2009-03-11 12:54:00,1.2811,1.28165,1.28065,1.28095,99400000.0
2009-03-11 12:55:00,1.281,1.2814,1.28065,1.28115,108400000.0
2009-03-11 12:56:00,1.2812,1.28165,1.28105,1.28125,101800000.0
2009-03-11 12:57:00,1.2813,1.2825,1.28125,1.2817,61000000.0
2009-03-11 12:58:00,1.28185,1.2823,1.28115,1.2823,93600000.0
2009-03-11 12:59:00,1.2825,1.2827,1.2817,1.2817,50600000.0
2009-03-11 13:00:00,1.2818,1.2826,1.28135,1.2818,121200000.0
2009-03-11 13:01:00,1.2825,1.283,1.2814,1.2818,122600000.0
2009-03-11 13:02:00,1.28185,1.2827,1.2806,1.2811,206800000.0
2009-03-11 13:03:00,1.2814,1.28195,1.28105,1.28125,102400000.0
2009-03-11 13:04:00,1.2815,1.2822,1.28065,1.2809,115800000.0
2009-03-11 13:05:00,1.28095,1.2818,1.2804,1.281,106800000.0
2009-03-11 13:06:00,1.281,1.28225,1.281,1.28225,35400000.0
2009-03-11 13:07:00,1.28185,1.28185,1.28125,1.28125,23000000.0
2009-03-11 13:08:00,1.28135,1.28215,1.28105,1.2817,142800000.0
2009-03-11 13:09:00,1.28195,1.2825,1.28155,1.2823,74800000.0
2009-03-11 13:10:00,1.2822,1.28235,1.28145,1.2815,96000000.0
2009-03-11 13:11:00,1.2817,1.28215,1.2817,1.28185,46800000.0
2009-03-11 13:12:00,1.28175,1.2819,1.28165,1.2819,17400000.0
2009-03-11 13:13:00,1.28175,1.28215,1.28155,1.28215,48000000.0
2009-03-11 13:14:00,1.28225,1.28225,1.2816,1.2817,107400000.0
2009-03-11 13:15:00,1.28195,1.2821,1.2815,1.2815,36800000.0
2009-03-11 13:16:00,1.2816,1.2824,1.28145,1.28145,60600000.0
2009-03-11 13:17:00,1.2817,1.2818,1.28125,1.2814,58800000.0
2009-03-11 13:18:00,1.2816,1.2817,1.2811,1.2816,166600000.0
2009-03-11 13:19:00,1.2817,1.28175,1.2812,1.2816,44600000.0
2009-03-11 13:20:00,1.28165,1.28225,1.28155,1.28225,79000000.0
2009-03-11 13:21:00,1.28225,1.28265,1.2821,1.2821,21400000.0
2009-03-11 13:22:00,1.28215,1.2823,1.28185,1.2822,55800000.0
2009-03-11 13:23:00,1.2822,1.2829,1.282,1.2829,61200000.0
2009-03-11 13:24:00,1.28295,1.28295,1.28245,1.2826,100400000.0
2009-03-11 13:25:00,1.2827,1.28285,1.2824,1.2826,103800000.0
2009-03-11 13:26:00,1.28285,1.28305,1.2815,1.2817,139400000.0
2009-03-11 13:27:00,1.282,1.2823,1.28065,1.28065,149200000.0
2009-03-11 13:28:00,1.2807,1.28175,1.28055,1.2816,100000000.0
2009-03-11 13:29:00,1.2816,1.2816,1.2816,1.2816,156800000.0
2009-03-11 13:30:00,1.2816,1.28185,1.2815,1.28165,146800000.0
2009-03-11 13:31:00,1.28175,1.28175,1.28155,1.2816,164200000.0
2009-03-11 13:32:00,1.2816,1.28165,1.2816,1.28165,225400000.0
2009-03-11 13:33:00,1.2819,1.28225,1.2816,1.28205,116000000.0
2009-03-11 13:34:00,1.282,1.28205,1.28115,1.28175,97200000.0
2009-03-11 13:35:00,1.2819,1.28305,1.28175,1.28185,88600000.0
2009-03-11 13:36:00,1.28195,1.2824,1.2817,1.2819,64600000.0
2009-03-11 13:37:00,1.282,1.282,1.28125,1.28125,45200000.0
2009-03-11 13:38:00,1.2814,1.2824,1.2812,1.2821,96200000.0
2009-03-11 13:39:00,1.282,1.2824,1.28195,1.2824,104400000.0
2009-03-11 13:40:00,1.28255,1.28275,1.2816,1.28165,100000000.0
2009-03-11 13:41:00,1.2817,1.28255,1.2814,1.2821,140400000.0
2009-03-11 13:42:00,1.28215,1.2827,1.28115,1.2819,168000000.0
2009-03-11 13:43:00,1.282,1.282,1.28145,1.28185,60400000.0
2009-03-11 13:44:00,1.28205,1.28245,1.2818,1.282,50600000.0
2009-03-11 13:45:00,1.28215,1.2827,1.2819,1.2824,121200000.0
2009-03-11 13:46:00,1.2826,1.2829,1.28205,1.28265,126000000.0
2009-03-11 13:47:00,1.2829,1.2831,1.28215,1.2822,131000000.0
2009-03-11 13:48:00,1.28235,1.2826,1.28215,1.28235,121000000.0
2009-03-11 13:49:00,1.28225,1.28285,1.28215,1.2828,52200000.0
2009-03-11 13:50:00,1.2826,1.2828,1.2824,1.28255,43400000.0
2009-03-11 13:51:00,1.2826,1.28315,1.28245,1.2825,45600000.0
2009-03-11 13:52:00,1.28245,1.2828,1.2821,1.2828,164000000.0
2009-03-11 13:53:00,1.2824,1.2825,1.2819,1.2823,108400000.0
2009-03-11 13:54:00,1.28245,1.28325,1.28215,1.28245,144200000.0
2009-03-11 13:55:00,1.28225,1.28285,1.2816,1.28205,92200000.0
2009-03-11 13:56:00,1.2824,1.2825,1.2824,1.2825,62400000.0
2009-03-11 13:57:00,1.2825,1.28265,1.28245,1.28245,76400000.0
2009-03-11 13:58:00,1.2825,1.2828,1.2824,1.2826,151800000.0
2009-03-11 13:59:00,1.2826,1.28275,1.2825,1.28265,76600000.0
2009-03-11 14:00:00,1.28245,1.2836,1.28245,1.28265,252200000.0
2009-03-11 14:01:00,1.28265,1.28275,1.2824,1.2826,264600000.0
2009-03-11 14:02:00,1.2826,1.28285,1.28245,1.2825,135000000.0
2009-03-11 14:03:00,1.2825,1.2825,1.28123,1.28215,98000000.0
2009-03-11 14:04:00,1.2823,1.2826,1.2815,1.28165,171200000.0
2009-03-11 14:05:00,1.2817,1.2817,1.28155,1.2817,52200000.0
2009-03-11 14:06:00,1.28165,1.2824,1.2816,1.2821,71200000.0
2009-03-11 14:07:00,1.2822,1.2825,1.2821,1.2824,94800000.0
2009-03-11 14:08:00,1.2824,1.2832,1.282,1.283,83000000.0
2009-03-11 14:09:00,1.283,1.2835,1.28255,1.28325,122000000.0
2009-03-11 14:10:00,1.28305,1.28345,1.2821,1.2833,142600000.0
2009-03-11 14:11:00,1.2827,1.2836,1.282,1.283,62000000.0
2009-03-11 14:12:00,1.2832,1.2837,1.28265,1.28325,108400000.0
2009-03-11 14:13:00,1.2835,1.2835,1.282,1.28255,105400000.0
2009-03-11 14:14:00,1.2825,1.28355,1.2825,1.2834,91600000.0
2009-03-11 14:15:00,1.2835,1.28385,1.2835,1.28375,34600000.0
2009-03-11 14:16:00,1.28375,1.28385,1.28345,1.28345,38600000.0
2009-03-11 14:17:00,1.28335,1.2835,1.28285,1.28305,38400000.0
2009-03-11 14:18:00,1.28315,1.2834,1.28275,1.28275,42200000.0
2009-03-11 14:19:00,1.2826,1.2826,1.2817,1.28205,72600000.0
2009-03-11 14:20:00,1.28205,1.283,1.28205,1.2826,90800000.0
2009-03-11 14:21:00,1.2824,1.28355,1.2822,1.28295,95600000.0
2009-03-11 14:22:00,1.28305,1.28305,1.28185,1.282,67600000.0
2009-03-11 14:23:00,1.28205,1.2838,1.28205,1.28295,76200000.0
2009-03-11 14:24:00,1.28305,1.28365,1.2823,1.28355,130400000.0
2009-03-11 14:25:00,1.2834,1.2846,1.2834,1.28405,143600000.0
2009-03-11 14:26:00,1.2844,1.28455,1.2839,1.284,151800000.0
2009-03-11 14:27:00,1.2841,1.2847,1.2838,1.2843,135000000.0
2009-03-11 14:28:00,1.2845,1.2847,1.2841,1.28465,83200000.0
2009-03-11 14:29:00,1.2847,1.2849,1.28375,1.28435,81800000.0
2009-03-11 14:30:00,1.2845,1.28485,1.284,1.28425,52600000.0
2009-03-11 14:31:00,1.2843,1.2853,1.28385,1.2848,81800000.0
2009-03-11 14:32:00,1.2848,1.2849,1.28435,1.2844,81200000.0
2009-03-11 14:33:00,1.28445,1.285,1.284,1.2847,160200000.0
2009-03-11 14:34:00,1.28485,1.28565,1.28445,1.28465,192200000.0
2009-03-11 14:35:00,1.2848,1.28595,1.2848,1.28525,105400000.0
2009-03-11 14:36:00,1.2852,1.2857,1.2851,1.2852,70200000.0
2009-03-11 14:37:00,1.2851,1.28575,1.285,1.2853,72800000.0
2009-03-11 14:38:00,1.28515,1.2859,1.2847,1.28525,76000000.0
2009-03-11 14:39:00,1.2851,1.2861,1.2848,1.28495,55800000.0
2009-03-11 14:40:00,1.2849,1.2852,1.2843,1.28435,118400000.0
2009-03-11 14:41:00,1.28435,1.28525,1.2842,1.28485,116200000.0
2009-03-11 14:42:00,1.2846,1.28585,1.28405,1.28585,133400000.0
2009-03-11 14:43:00,1.2858,1.2858,1.28505,1.28555,29000000.0
2009-03-11 14:44:00,1.2857,1.28605,1.28485,1.2851,65400000.0
2009-03-11 14:45:00,1.285,1.2858,1.28485,1.2857,77200000.0
2009-03-11 14:46:00,1.2858,1.28585,1.28475,1.28555,85800000.0
2009-03-11 14:47:00,1.28545,1.2857,1.2849,1.2849,62600000.0
2009-03-11 14:48:00,1.285,1.286,1.28485,1.286,64400000.0
2009-03-11 14:49:00,1.2861,1.2862,1.28525,1.28615,89600000.0
2009-03-11 14:50:00,1.2859,1.2868,1.2859,1.2866,53400000.0
2009-03-11 14:51:00,1.2867,1.28685,1.28655,1.2867,9800000.0
2009-03-11 14:52:00,1.28595,1.28685,1.2858,1.2859,76400000.0
2009-03-11 14:53:00,1.28595,1.28625,1.2855,1.2858,71600000.0
2009-03-11 14:54:00,1.28565,1.28565,1.2852,1.28525,30400000.0
2009-03-11 14:55:00,1.28535,1.2858,1.28535,1.28565,37000000.0
2009-03-11 14:56:00,1.28565,1.2858,1.28525,1.28555,73000000.0
2009-03-11 14:57:00,1.28545,1.28585,1.28525,1.28585,92800000.0
2009-03-11 14:58:00,1.2859,1.2862,1.2855,1.2856,66400000.0
2009-03-11 14:59:00,1.2856,1.2858,1.28485,1.28495,117400000.0
2009-03-11 15:00:00,1.285,1.28535,1.2848,1.2849,64800000.0
2009-03-11 15:01:00,1.28495,1.2857,1.2849,1.28565,52400000.0
2009-03-11 15:02:00,1.28585,1.28625,1.28515,1.2853,68600000.0
2009-03-11 15:03:00,1.2853,1.2855,1.2847,1.28475,194200000.0
2009-03-11 15:04:00,1.28475,1.28525,1.2847,1.28485,72200000.0
2009-03-11 15:05:00,1.28485,1.28535,1.28485,1.2853,18800000.0
2009-03-11 15:06:00,1.2854,1.28575,1.28485,1.28485,82800000.0
2009-03-11 15:07:00,1.28535,1.28555,1.28475,1.28485,83200000.0
2009-03-11 15:08:00,1.28485,1.28485,1.28485,1.28485,29000000.0
2009-03-11 15:09:00,1.28485,1.28485,1.28485,1.28485,46000000.0
2009-03-11 15:10:00,1.28545,1.28555,1.28465,1.28525,48600000.0
2009-03-11 15:11:00,1.285,1.28565,1.28475,1.28485,48800000.0
2009-03-11 15:12:00,1.28485,1.2851,1.2848,1.28485,72600000.0
2009-03-11 15:13:00,1.28485,1.2849,1.28485,1.28485,17800000.0
2009-03-11 15:14:00,1.28485,1.28485,1.28485,1.28485,17000000.0
2009-03-11 15:15:00,1.28485,1.28515,1.2848,1.28485,59600000.0
2009-03-11 15:16:00,1.28485,1.28485,1.28485,1.28485,25000000.0
2009-03-11 15:17:00,1.28485,1.2852,1.2848,1.28485,60000000.0
2009-03-11 15:18:00,1.28485,1.28495,1.28485,1.28485,33400000.0
2009-03-11 15:19:00,1.28485,1.28485,1.28485,1.28485,28000000.0
2009-03-11 15:20:00,1.28485,1.28505,1.28485,1.28505,24000000.0
2009-03-11 15:21:00,1.2848,1.2856,1.28475,1.28485,97200000.0
2009-03-11 15:22:00,1.28485,1.28485,1.284,1.28485,50000000.0
2009-03-11 15:23:00,1.28485,1.28485,1.2832,1.28465,81700000.0
2009-03-11 15:24:00,1.2846,1.28515,1.28405,1.28455,141800000.0
2009-03-11 15:25:00,1.28455,1.2852,1.28405,1.28485,168000000.0
2009-03-11 15:26:00,1.28485,1.28515,1.28395,1.28415,135000000.0
2009-03-11 15:27:00,1.28425,1.2846,1.284,1.2844,89800000.0
2009-03-11 15:28:00,1.28445,1.28455,1.2836,1.28445,159400000.0
2009-03-11 15:29:00,1.2853,1.2853,1.28365,1.285,79000000.0
2009-03-11 15:30:00,1.285,1.285,1.28345,1.28355,134600000.0
2009-03-11 15:31:00,1.2835,1.2845,1.28325,1.2838,101000000.0
2009-03-11 15:32:00,1.28385,1.2855,1.28355,1.2846,161000000.0
2009-03-11 15:33:00,1.2842,1.2854,1.2842,1.2848,130000000.0
2009-03-11 15:34:00,1.28475,1.28615,1.28455,1.2856,243200000.0
2009-03-11 15:35:00,1.2855,1.28615,1.28535,1.28605,271600000.0
2009-03-11 15:36:00,1.2861,1.2861,1.28495,1.28535,232600000.0
2009-03-11 15:37:00,1.28535,1.28555,1.28435,1.2849,159000000.0
2009-03-11 15:38:00,1.2852,1.2859,1.2844,1.28455,187400000.0
2009-03-11 15:39:00,1.28455,1.28475,1.2843,1.2847,147600000.0
2009-03-11 15:40:00,1.28475,1.28525,1.28435,1.28465,124400000.0
2009-03-11 15:41:00,1.28465,1.2848,1.28425,1.28425,147200000.0
2009-03-11 15:42:00,1.2844,1.2849,1.28405,1.2849,98000000.0
2009-03-11 15:43:00,1.28485,1.2858,1.2842,1.2852,170600000.0
2009-03-11 15:44:00,1.285,1.2857,1.2843,1.2849,186000000.0
2009-03-11 15:45:00,1.285,1.28505,1.2842,1.28435,198000000.0
2009-03-11 15:46:00,1.28435,1.2851,1.28385,1.2848,182000000.0
2009-03-11 15:47:00,1.28485,1.285,1.28335,1.2844,141400000.0
2009-03-11 15:48:00,1.2844,1.28445,1.2844,1.2844,41800000.0
2009-03-11 15:49:00,1.2844,1.28475,1.2843,1.2844,103200000.0
2009-03-11 15:50:00,1.2844,1.2847,1.2843,1.28455,126000000.0
2009-03-11 15:51:00,1.2846,1.28485,1.2841,1.2841,106600000.0
2009-03-11 15:52:00,1.2841,1.28435,1.284,1.284,81600000.0
2009-03-11 15:53:00,1.284,1.2844,1.2839,1.28405,105800000.0
2009-03-11 15:54:00,1.28405,1.2849,1.28385,1.2844,153200000.0
2009-03-11 15:55:00,1.2845,1.28465,1.28375,1.2839,92400000.0
2009-03-11 15:56:00,1.2839,1.2841,1.2839,1.2839,39800000.0
2009-03-11 15:57:00,1.28395,1.28395,1.2839,1.2839,44600000.0
2009-03-11 15:58:00,1.2839,1.2845,1.2838,1.2839,102800000.0
2009-03-11 15:59:00,1.2839,1.2849,1.28385,1.284,61000000.0
2009-03-11 16:00:00,1.284,1.28455,1.2835,1.28455,137400000.0
2009-03-11 16:01:00,1.2845,1.2856,1.28345,1.28435,191600000.0
2009-03-11 16:02:00,1.28465,1.285,1.2839,1.2846,96200000.0
2009-03-11 16:03:00,1.2846,1.28515,1.2842,1.285,114000000.0
2009-03-11 16:04:00,1.28485,1.2859,1.2846,1.2853,153000000.0
2009-03-11 16:05:00,1.28535,1.28595,1.28465,1.2854,176000000.0
2009-03-11 16:06:00,1.28535,1.286,1.28395,1.28525,120200000.0
2009-03-11 16:07:00,1.2855,1.2856,1.2845,1.28485,131600000.0
2009-03-11 16:08:00,1.2848,1.28485,1.2836,1.28455,128400000.0
2009-03-11 16:09:00,1.28445,1.28515,1.2836,1.2837,168200000.0
2009-03-11 16:10:00,1.2836,1.2846,1.28355,1.2842,172000000.0
2009-03-11 16:11:00,1.2839,1.2844,1.28345,1.28355,136000000.0
2009-03-11 16:12:00,1.2836,1.2846,1.2835,1.28435,110800000.0
2009-03-11 16:13:00,1.2843,1.2849,1.2834,1.28355,99200000.0
2009-03-11 16:14:00,1.2835,1.2847,1.2835,1.2835,113000000.0
2009-03-11 16:15:00,1.28365,1.284,1.28345,1.28355,138000000.0
2009-03-11 16:16:00,1.28365,1.2844,1.2835,1.2835,105000000.0
2009-03-11 16:17:00,1.28365,1.2844,1.2832,1.2834,110600000.0
2009-03-11 16:18:00,1.2834,1.28445,1.28305,1.28335,101400000.0
2009-03-11 16:19:00,1.28335,1.28445,1.2832,1.284,147600000.0
2009-03-11 16:20:00,1.284,1.28455,1.28335,1.28405,157600000.0
2009-03-11 16:21:00,1.2841,1.28475,1.2839,1.2847,183600000.0
2009-03-11 16:22:00,1.28485,1.285,1.2846,1.28485,97800000.0
2009-03-11 16:23:00,1.28495,1.28505,1.28355,1.28385,146800000.0
2009-03-11 16:24:00,1.28395,1.285,1.28365,1.2848,135200000.0
2009-03-11 16:25:00,1.2848,1.28495,1.2845,1.2847,100000000.0
2009-03-11 16:26:00,1.2847,1.28535,1.28455,1.28485,93600000.0
2009-03-11 16:27:00,1.2848,1.2851,1.28425,1.2848,31000000.0
2009-03-11 16:28:00,1.28475,1.2851,1.2844,1.28455,80200000.0
2009-03-11 16:29:00,1.2848,1.285,1.2843,1.2843,29800000.0
2009-03-11 16:30:00,1.28425,1.2852,1.28425,1.2846,125000000.0
2009-03-11 16:31:00,1.28465,1.28485,1.2845,1.28455,135200000.0
2009-03-11 16:32:00,1.28465,1.28505,1.28385,1.2847,158800000.0
2009-03-11 16:33:00,1.2847,1.2852,1.2841,1.28455,175200000.0
2009-03-11 16:34:00,1.2846,1.2853,1.2846,1.2853,138400000.0
2009-03-11 16:35:00,1.2852,1.28525,1.28355,1.28365,172800000.0
2009-03-11 16:36:00,1.28365,1.28525,1.2835,1.2851,98800000.0
2009-03-11 16:37:00,1.28515,1.28595,1.2844,1.28485,162000000.0
2009-03-11 16:38:00,1.28475,1.28505,1.28395,1.2849,136400000.0
2009-03-11 16:39:00,1.2849,1.2854,1.28475,1.2853,50400000.0
2009-03-11 16:40:00,1.28525,1.2854,1.2846,1.2846,62800000.0
2009-03-11 16:41:00,1.28455,1.2855,1.28435,1.28515,194200000.0
2009-03-11 16:42:00,1.2851,1.28535,1.28415,1.285,101600000.0
2009-03-11 16:43:00,1.28495,1.2853,1.28455,1.28525,69000000.0
2009-03-11 16:44:00,1.2851,1.2854,1.28465,1.28465,129400000.0
2009-03-11 16:45:00,1.2848,1.28495,1.2842,1.2847,87200000.0
2009-03-11 16:46:00,1.28455,1.2858,1.28435,1.2852,85200000.0
2009-03-11 16:47:00,1.28535,1.28575,1.28485,1.28505,108400000.0
2009-03-11 16:48:00,1.28505,1.2858,1.28455,1.285,96400000.0
2009-03-11 16:49:00,1.28495,1.28565,1.28495,1.2854,52400000.0
2009-03-11 16:50:00,1.2854,1.28555,1.28505,1.2854,86000000.0
2009-03-11 16:51:00,1.2855,1.28575,1.2852,1.28535,47600000.0
2009-03-11 16:52:00,1.28565,1.2857,1.2845,1.2854,134400000.0
2009-03-11 16:53:00,1.2855,1.28565,1.28495,1.2853,49600000.0
2009-03-11 16:54:00,1.28515,1.2853,1.2841,1.2845,139000000.0
2009-03-11 16:55:00,1.2843,1.285,1.284,1.28475,114200000.0
2009-03-11 16:56:00,1.2848,1.2849,1.2841,1.2842,34800000.0
2009-03-11 16:57:00,1.28415,1.2844,1.28345,1.28385,68400000.0
2009-03-11 16:58:00,1.2839,1.28465,1.28385,1.2841,102000000.0
2009-03-11 16:59:00,1.28415,1.28455,1.2835,1.284,60600000.0
2009-03-11 17:00:00,1.28395,1.28425,1.2835,1.28415,72200000.0
2009-03-11 17:01:00,1.2843,1.2844,1.28325,1.28365,162100000.0
2009-03-11 17:02:00,1.2835,1.2841,1.2834,1.28355,131400000.0
2009-03-11 17:03:00,1.28355,1.28435,1.28355,1.28405,41600000.0
2009-03-11 17:04:00,1.2842,1.2844,1.28345,1.28355,122400000.0
2009-03-11 17:05:00,1.28365,1.284,1.2836,1.28365,44800000.0
2009-03-11 17:06:00,1.2835,1.2836,1.2835,1.28355,90600000.0
2009-03-11 17:07:00,1.28355,1.2838,1.28345,1.28355,58800000.0
2009-03-11 17:08:00,1.28355,1.28355,1.28355,1.28355,91200000.0
2009-03-11 17:09:00,1.28355,1.2845,1.28355,1.284,92200000.0
2009-03-11 17:10:00,1.28395,1.2841,1.28345,1.28355,112000000.0
2009-03-11 17:11:00,1.28355,1.284,1.28345,1.28385,120000000.0
2009-03-11 17:12:00,1.2838,1.2844,1.28355,1.2837,91200000.0
2009-03-11 17:13:00,1.2839,1.2839,1.28355,1.28375,52000000.0
2009-03-11 17:14:00,1.28375,1.28445,1.2835,1.2839,89800000.0
2009-03-11 17:15:00,1.28405,1.2842,1.2835,1.2841,65000000.0
2009-03-11 17:16:00,1.2841,1.2848,1.28395,1.28455,76400000.0
2009-03-11 17:17:00,1.28455,1.28455,1.28355,1.28375,54400000.0
2009-03-11 17:18:00,1.2837,1.2848,1.28345,1.28385,58000000.0
2009-03-11 17:19:00,1.2839,1.2839,1.2836,1.2838,17600000.0
2009-03-11 17:20:00,1.28375,1.2843,1.28345,1.28415,51200000.0
2009-03-11 17:21:00,1.2842,1.2847,1.2841,1.2844,80200000.0
2009-03-11 17:22:00,1.2843,1.2844,1.28345,1.2836,98200000.0
2009-03-11 17:23:00,1.2837,1.28445,1.2836,1.2839,102400000.0
2009-03-11 17:24:00,1.28395,1.28415,1.2835,1.28385,70400000.0
2009-03-11 17:25:00,1.2839,1.28415,1.28385,1.284,44800000.0
2009-03-11 17:26:00,1.28405,1.2846,1.28405,1.28445,40400000.0
2009-03-11 17:27:00,1.28455,1.28465,1.28425,1.28425,55600000.0
2009-03-11 17:28:00,1.28445,1.28485,1.2838,1.2839,155000000.0
2009-03-11 17:29:00,1.28395,1.2842,1.28365,1.2841,152400000.0
2009-03-11 17:30:00,1.2841,1.28425,1.28365,1.2839,81800000.0
2009-03-11 17:31:00,1.28385,1.28395,1.2835,1.28395,122200000.0
2009-03-11 17:32:00,1.28405,1.28405,1.28345,1.28355,31600000.0
2009-03-11 17:33:00,1.2837,1.28375,1.2835,1.28365,57600000.0
2009-03-11 17:34:00,1.2838,1.2838,1.2835,1.28355,27200000.0
2009-03-11 17:35:00,1.28355,1.28355,1.28355,1.28355,25200000.0
2009-03-11 17:36:00,1.28355,1.28355,1.28355,1.28355,56800000.0
2009-03-11 17:37:00,1.28355,1.28355,1.28355,1.28355,68400000.0
2009-03-11 17:38:00,1.28355,1.28435,1.28355,1.28415,80200000.0
2009-03-11 17:39:00,1.28405,1.28425,1.28375,1.28375,21000000.0
2009-03-11 17:40:00,1.28375,1.2841,1.2835,1.28395,43600000.0
2009-03-11 17:41:00,1.28385,1.28475,1.2837,1.28425,92000000.0
2009-03-11 17:42:00,1.28425,1.28455,1.28345,1.28375,93200000.0
2009-03-11 17:43:00,1.2836,1.2838,1.2835,1.28355,38000000.0
2009-03-11 17:44:00,1.28355,1.28415,1.28345,1.28355,80400000.0
2009-03-11 17:45:00,1.28355,1.284,1.28355,1.28375,74200000.0
2009-03-11 17:46:00,1.28365,1.28385,1.28365,1.2837,31400000.0
2009-03-11 17:47:00,1.28365,1.2841,1.28355,1.28385,48800000.0
2009-03-11 17:48:00,1.2839,1.2839,1.28345,1.28355,28000000.0
2009-03-11 17:49:00,1.2838,1.28385,1.2834,1.28365,85600000.0
2009-03-11 17:50:00,1.28365,1.28385,1.28355,1.2836,89200000.0
2009-03-11 17:51:00,1.28365,1.28365,1.28355,1.28355,63800000.0
2009-03-11 17:52:00,1.28355,1.28355,1.28355,1.28355,45600000.0
2009-03-11 17:53:00,1.28355,1.2838,1.28345,1.28355,46600000.0
2009-03-11 17:54:00,1.28355,1.28355,1.28355,1.28355,18000000.0
2009-03-11 17:55:00,1.28355,1.28375,1.2835,1.2835,20800000.0
2009-03-11 17:56:00,1.28355,1.28385,1.28345,1.28355,110800000.0
2009-03-11 17:57:00,1.28355,1.28405,1.28355,1.284,93800000.0
2009-03-11 17:58:00,1.28405,1.28415,1.2835,1.28355,59600000.0
2009-03-11 17:59:00,1.28365,1.28375,1.2822,1.2824,74400000.0
2009-03-11 18:00:00,1.28235,1.2832,1.28235,1.2825,116200000.0
2009-03-11 18:01:00,1.2824,1.28325,1.28205,1.28325,206000000.0
2009-03-11 18:02:00,1.28335,1.28355,1.2823,1.28275,147400000.0
2009-03-11 18:03:00,1.2828,1.28305,1.2822,1.28295,106200000.0
2009-03-11 18:04:00,1.28305,1.28365,1.28265,1.283,131400000.0
2009-03-11 18:05:00,1.2831,1.28345,1.28205,1.2832,113200000.0
2009-03-11 18:06:00,1.2832,1.28385,1.28255,1.28375,76800000.0
2009-03-11 18:07:00,1.2838,1.2842,1.2819,1.28355,84000000.0
2009-03-11 18:08:00,1.2836,1.28455,1.28255,1.2831,117600000.0
2009-03-11 18:09:00,1.28305,1.2836,1.2828,1.28345,134400000.0
2009-03-11 18:10:00,1.2836,1.28425,1.28265,1.28315,125600000.0
2009-03-11 18:11:00,1.2829,1.28485,1.28165,1.2836,141200000.0
2009-03-11 18:12:00,1.28365,1.28455,1.28305,1.284,97200000.0
2009-03-11 18:13:00,1.28405,1.28465,1.28355,1.28355,90400000.0
2009-03-11 18:14:00,1.2835,1.28355,1.28275,1.28275,30800000.0
2009-03-11 18:15:00,1.28295,1.2834,1.2826,1.28285,47000000.0
2009-03-11 18:16:00,1.2829,1.2835,1.2825,1.2832,86000000.0
2009-03-11 18:17:00,1.28335,1.2842,1.282,1.283,147600000.0
2009-03-11 18:18:00,1.2831,1.28405,1.28185,1.2827,95800000.0
2009-03-11 18:19:00,1.28285,1.2833,1.282,1.2833,95800000.0
2009-03-11 18:20:00,1.2833,1.2833,1.282,1.28305,138800000.0
2009-03-11 18:21:00,1.28305,1.28305,1.2817,1.28205,135200000.0
2009-03-11 18:22:00,1.28195,1.2837,1.28165,1.282,148000000.0
2009-03-11 18:23:00,1.2822,1.2834,1.28165,1.2834,74000000.0
2009-03-11 18:24:00,1.2833,1.28345,1.28085,1.28315,90000000.0
2009-03-11 18:25:00,1.28305,1.28305,1.28145,1.28155,57800000.0
2009-03-11 18:26:00,1.28165,1.2834,1.28165,1.2821,65000000.0
2009-03-11 18:27:00,1.2821,1.283,1.2821,1.28295,36800000.0
2009-03-11 18:28:00,1.28185,1.2822,1.2794,1.2814,127600000.0
2009-03-11 18:29:00,1.28145,1.28205,1.2808,1.2814,93400000.0
2009-03-11 18:30:00,1.2814,1.28195,1.2812,1.28125,83800000.0
2009-03-11 18:31:00,1.2812,1.28155,1.2812,1.28155,19400000.0
2009-03-11 18:32:00,1.2816,1.2819,1.28065,1.28135,102000000.0
2009-03-11 18:33:00,1.28125,1.2813,1.2808,1.2809,108000000.0
2009-03-11 18:34:00,1.2809,1.2813,1.2797,1.2813,76400000.0
2009-03-11 18:35:00,1.2812,1.2813,1.27945,1.2803,81000000.0
2009-03-11 18:36:00,1.2804,1.2804,1.2801,1.2801,50000000.0
2009-03-11 18:37:00,1.2802,1.2808,1.2799,1.2802,92200000.0
2009-03-11 18:38:00,1.2803,1.28175,1.2802,1.28115,95800000.0
2009-03-11 18:39:00,1.28115,1.2818,1.2801,1.2806,164000000.0
2009-03-11 18:40:00,1.2806,1.28095,1.2798,1.2809,98400000.0
2009-03-11 18:41:00,1.2808,1.28195,1.28065,1.2811,159200000.0
2009-03-11 18:42:00,1.281,1.28135,1.28075,1.2809,88800000.0
2009-03-11 18:43:00,1.281,1.28195,1.2804,1.2813,101000000.0
2009-03-11 18:44:00,1.2813,1.2819,1.28095,1.2815,76800000.0
2009-03-11 18:45:00,1.28165,1.28245,1.28125,1.2819,105800000.0
2009-03-11 18:46:00,1.2819,1.28225,1.28095,1.2817,58200000.0
2009-03-11 18:47:00,1.2819,1.2819,1.28155,1.2816,46000000.0
2009-03-11 18:48:00,1.2816,1.2816,1.28095,1.2811,85400000.0
2009-03-11 18:49:00,1.2812,1.2821,1.28055,1.28145,123000000.0
2009-03-11 18:50:00,1.28155,1.2817,1.28045,1.28075,120000000.0
2009-03-11 18:51:00,1.281,1.281,1.2805,1.28095,20400000.0
2009-03-11 18:52:00,1.2811,1.28205,1.28075,1.28125,71200000.0
2009-03-11 18:53:00,1.2813,1.28155,1.27985,1.28085,120600000.0
2009-03-11 18:54:00,1.2809,1.281,1.2788,1.2789,16000000.0
2009-03-11 18:55:00,1.27915,1.28005,1.27845,1.28005,62000000.0
2009-03-11 18:56:00,1.28005,1.28005,1.27845,1.27935,112400000.0
2009-03-11 18:57:00,1.27935,1.27995,1.2787,1.2792,34000000.0
2009-03-11 18:58:00,1.27915,1.27995,1.27835,1.2792,118600000.0
2009-03-11 18:59:00,1.2793,1.27965,1.27845,1.2785,52400000.0
2009-03-11 19:00:00,1.27845,1.27915,1.27835,1.27875,142200000.0
2009-03-11 19:01:00,1.27875,1.27905,1.27865,1.27895,113200000.0
2009-03-11 19:02:00,1.27895,1.2796,1.27895,1.2794,39600000.0
2009-03-11 19:03:00,1.2796,1.2798,1.2789,1.2789,57200000.0
2009-03-11 19:04:00,1.27895,1.2798,1.27895,1.2798,116600000.0
2009-03-11 19:05:00,1.2799,1.28025,1.2791,1.2793,44200000.0
2009-03-11 19:06:00,1.27945,1.2809,1.27905,1.28,65900000.0
2009-03-11 19:07:00,1.2801,1.28065,1.2789,1.2793,99600000.0
2009-03-11 19:08:00,1.2793,1.2803,1.27895,1.279,120200000.0
2009-03-11 19:09:00,1.27895,1.2801,1.27885,1.28005,53800000.0
2009-03-11 19:10:00,1.28005,1.28035,1.27955,1.28025,79200000.0
2009-03-11 19:11:00,1.28025,1.28025,1.27925,1.2798,48000000.0
2009-03-11 19:12:00,1.27955,1.2801,1.27945,1.27945,36800000.0
2009-03-11 19:13:00,1.27965,1.2802,1.27875,1.27955,55600000.0
2009-03-11 19:14:00,1.2795,1.28025,1.2795,1.28025,35200000.0
2009-03-11 19:15:00,1.28025,1.28025,1.27985,1.28,17600000.0
2009-03-11 19:16:00,1.28,1.2807,1.2794,1.28045,59200000.0
2009-03-11 19:17:00,1.2806,1.281,1.2797,1.2801,86200000.0
2009-03-11 19:18:00,1.2801,1.28055,1.2792,1.2795,71400000.0
2009-03-11 19:19:00,1.27965,1.28035,1.27955,1.28035,17200000.0
2009-03-11 19:20:00,1.2804,1.28055,1.28005,1.2801,30400000.0
2009-03-11 19:21:00,1.28005,1.2806,1.28,1.28025,68400000.0
2009-03-11 19:22:00,1.28035,1.2806,1.28035,1.28055,9600000.0
2009-03-11 19:23:00,1.2806,1.28095,1.28055,1.28085,17600000.0
2009-03-11 19:24:00,1.28065,1.2809,1.27965,1.2801,38200000.0
2009-03-11 19:25:00,1.28005,1.28005,1.2792,1.2798,12800000.0
2009-03-11 19:26:00,1.2801,1.2805,1.2801,1.2801,8000000.0
2009-03-11 19:27:00,1.2801,1.2803,1.27995,1.28,27200000.0
2009-03-11 19:28:00,1.28005,1.28025,1.27955,1.27955,16000000.0
2009-03-11 19:29:00,1.27945,1.27965,1.2791,1.2793,32000000.0
2009-03-11 19:30:00,1.27945,1.28045,1.27945,1.28025,27000000.0
2009-03-11 19:31:00,1.27955,1.28015,1.27955,1.2801,4600000.0
2009-03-11 19:32:00,1.28035,1.28035,1.28025,1.28035,6400000.0
2009-03-11 19:33:00,1.28025,1.28035,1.28015,1.2803,12800000.0
2009-03-11 19:34:00,1.2803,1.28035,1.2797,1.2797,16000000.0
2009-03-11 19:35:00,1.27985,1.28005,1.27985,1.28005,14400000.0
2009-03-11 19:36:00,1.28015,1.281,1.2797,1.2808,36800000.0
2009-03-11 19:37:00,1.2806,1.28105,1.28045,1.28045,30400000.0
2009-03-11 19:38:00,1.28045,1.28055,1.2796,1.2805,51200000.0
2009-03-11 19:39:00,1.28075,1.2809,1.2796,1.28,70200000.0
2009-03-11 19:40:00,1.28025,1.28045,1.27985,1.2801,48000000.0
2009-03-11 19:41:00,1.28015,1.281,1.27995,1.2805,46400000.0
2009-03-11 19:42:00,1.28015,1.28055,1.2794,1.2795,51200000.0
2009-03-11 19:43:00,1.2796,1.27985,1.2796,1.27985,24000000.0
2009-03-11 19:44:00,1.2799,1.2803,1.27975,1.27995,54400000.0
2009-03-11 19:45:00,1.2802,1.2808,1.2798,1.2798,118800000.0
2009-03-11 19:46:00,1.2795,1.28005,1.27915,1.2799,36800000.0
2009-03-11 19:47:00,1.28,1.28,1.2794,1.2795,11200000.0
2009-03-11 19:48:00,1.279,1.28015,1.279,1.28015,47600000.0
2009-03-11 19:49:00,1.2803,1.2804,1.27965,1.2802,60800000.0
2009-03-11 19:50:00,1.28015,1.28025,1.27995,1.27995,27200000.0
2009-03-11 19:51:00,1.28005,1.2802,1.2796,1.27965,27200000.0
2009-03-11 19:52:00,1.2797,1.28055,1.2795,1.28055,57600000.0
2009-03-11 19:53:00,1.2808,1.2808,1.2804,1.2807,17600000.0
2009-03-11 19:54:00,1.28075,1.28075,1.2801,1.28035,14400000.0
2009-03-11 19:55:00,1.28035,1.2805,1.2792,1.2805,95800000.0
2009-03-11 19:56:00,1.28015,1.28025,1.2801,1.28025,11200000.0
2009-03-11 19:57:00,1.28015,1.2803,1.28005,1.28005,4800000.0
2009-03-11 19:58:00,1.27995,1.28015,1.27995,1.27995,9600000.0
2009-03-11 19:59:00,1.27935,1.2804,1.2793,1.2804,18400000.0
2009-03-11 20:00:00,1.28055,1.2806,1.2802,1.28055,40000000.0
2009-03-11 20:01:00,1.28065,1.28065,1.2802,1.2802,16000000.0
2009-03-11 20:02:00,1.2799,1.28,1.27955,1.2796,28800000.0
2009-03-11 20:03:00,1.2796,1.2797,1.27955,1.27965,42800000.0
2009-03-11 20:04:00,1.2798,1.2798,1.2796,1.2796,14400000.0
2009-03-11 20:05:00,1.27955,1.2805,1.27955,1.28045,29800000.0
2009-03-11 20:06:00,1.28035,1.2804,1.27915,1.2797,92000000.0
2009-03-11 20:07:00,1.27985,1.2805,1.2791,1.2802,58800000.0
2009-03-11 20:08:00,1.2801,1.2809,1.27985,1.2799,100800000.0
2009-03-11 20:09:00,1.27985,1.2805,1.2792,1.2792,74800000.0
2009-03-11 20:10:00,1.27935,1.2811,1.279,1.27955,77400000.0
2009-03-11 20:11:00,1.2796,1.28095,1.27955,1.27975,34000000.0
2009-03-11 20:12:00,1.27985,1.281,1.27985,1.281,6600000.0
2009-03-11 20:13:00,1.281,1.281,1.281,1.281,7000000.0
2009-03-11 20:14:00,1.281,1.281,1.281,1.281,19000000.0
2009-03-11 20:15:00,1.281,1.281,1.281,1.281,6000000.0
2009-03-11 20:16:00,1.2795,1.281,1.2791,1.27985,36400000.0
2009-03-11 20:17:00,1.28,1.28,1.27915,1.2793,49600000.0
2009-03-11 20:18:00,1.2793,1.2793,1.2789,1.2793,34400000.0
2009-03-11 20:19:00,1.27955,1.28005,1.27945,1.27955,54400000.0
2009-03-11 20:20:00,1.27965,1.2799,1.2789,1.27895,62600000.0
2009-03-11 20:21:00,1.2791,1.27955,1.279,1.27945,51200000.0
2009-03-11 20:22:00,1.27945,1.27945,1.27945,1.27945,3000000.0
2009-03-11 20:23:00,1.27945,1.27945,1.2788,1.2788,14400000.0
2009-03-11 20:24:00,1.2791,1.2799,1.2791,1.27955,54800000.0
2009-03-11 20:25:00,1.2796,1.27985,1.2794,1.2795,124600000.0
2009-03-11 20:26:00,1.27945,1.2795,1.27885,1.2795,108600000.0
2009-03-11 20:27:00,1.27885,1.27995,1.2788,1.27905,62200000.0
2009-03-11 20:28:00,1.27905,1.27955,1.2789,1.279,97400000.0
2009-03-11 20:29:00,1.279,1.27965,1.27885,1.27895,45600000.0
2009-03-11 20:30:00,1.27895,1.27905,1.27895,1.279,20400000.0
2009-03-11 20:31:00,1.27895,1.27895,1.27895,1.27895,10400000.0
2009-03-11 20:32:00,1.27895,1.28155,1.27895,1.2809,66300000.0
2009-03-11 20:33:00,1.28095,1.28165,1.27995,1.28065,71000000.0
2009-03-11 20:34:00,1.2807,1.28135,1.28035,1.2807,60800000.0
2009-03-11 20:35:00,1.2808,1.2811,1.28,1.2806,44800000.0
2009-03-11 20:36:00,1.2807,1.2813,1.28065,1.28085,68400000.0
2009-03-11 20:37:00,1.28095,1.2811,1.28095,1.281,18600000.0
2009-03-11 20:38:00,1.28105,1.2813,1.281,1.2813,30400000.0
2009-03-11 20:39:00,1.2813,1.28155,1.2813,1.2815,50600000.0
2009-03-11 20:40:00,1.28155,1.28155,1.2802,1.2809,91800000.0
2009-03-11 20:41:00,1.28105,1.28125,1.28085,1.2812,59200000.0
2009-03-11 20:42:00,1.28125,1.2819,1.28125,1.2817,68600000.0
2009-03-11 20:43:00,1.2818,1.282,1.28125,1.28125,21200000.0
2009-03-11 20:44:00,1.28125,1.2817,1.28125,1.28165,41000000.0
2009-03-11 20:45:00,1.28185,1.2821,1.2809,1.28105,57200000.0
2009-03-11 20:46:00,1.28105,1.28105,1.28105,1.28105,70400000.0
2009-03-11 20:47:00,1.28105,1.28105,1.28105,1.28105,36800000.0
2009-03-11 20:48:00,1.28105,1.28105,1.28105,1.28105,41600000.0
2009-03-11 20:49:00,1.28105,1.28105,1.28095,1.28095,12800000.0
2009-03-11 20:50:00,1.2811,1.2817,1.28105,1.2813,50800000.0
2009-03-11 20:51:00,1.28125,1.2818,1.2812,1.2814,67000000.0
2009-03-11 20:52:00,1.2813,1.2815,1.28095,1.281,54400000.0
2009-03-11 20:53:00,1.28095,1.28095,1.28095,1.28095,30400000.0
2009-03-11 20:54:00,1.28095,1.2811,1.28095,1.28095,62400000.0
2009-03-11 20:55:00,1.28095,1.28095,1.28095,1.28095,54400000.0
2009-03-11 20:56:00,1.28095,1.28095,1.28095,1.28095,4800000.0
2009-03-11 20:57:00,1.28095,1.28095,1.28095,1.28095,35200000.0
2009-03-11 20:58:00,1.28095,1.2812,1.28095,1.28115,35000000.0
2009-03-11 20:59:00,1.28125,1.2813,1.28095,1.28115,42600000.0
2009-03-11 21:00:00,1.28115,1.2812,1.2811,1.28115,74800000.0
2009-03-11 21:01:00,1.2812,1.2819,1.28105,1.2814,108800000.0
2009-03-11 21:02:00,1.2815,1.28195,1.28125,1.2815,44800000.0
2009-03-11 21:03:00,1.28145,1.28185,1.28145,1.28185,22200000.0
2009-03-11 21:04:00,1.28195,1.28195,1.2816,1.28165,20400000.0
2009-03-11 21:05:00,1.2817,1.2819,1.28145,1.2816,62600000.0
2009-03-11 21:06:00,1.28155,1.2816,1.2815,1.2815,17600000.0
2009-03-11 21:07:00,1.2816,1.2816,1.2815,1.2815,24000000.0
2009-03-11 21:08:00,1.2815,1.2815,1.28087,1.2813,30400000.0
2009-03-11 21:09:00,1.2813,1.2813,1.2812,1.2812,33600000.0
2009-03-11 21:10:00,1.2812,1.2812,1.28075,1.28085,12400000.0
2009-03-11 21:11:00,1.28085,1.28085,1.28085,1.28085,1600000.0
2009-03-11 21:12:00,1.28085,1.2814,1.2807,1.28085,34800000.0
2009-03-11 21:13:00,1.28085,1.28085,1.28085,1.28085,9600000.0
2009-03-11 21:14:00,1.28085,1.28105,1.28075,1.28085,43200000.0
2009-03-11 21:15:00,1.28085,1.28105,1.28085,1.28105,31800000.0
2009-03-11 21:16:00,1.28085,1.2809,1.28085,1.28085,41600000.0
2009-03-11 21:17:00,1.28085,1.28085,1.28085,1.28085,20800000.0
2009-03-11 21:18:00,1.28085,1.28165,1.2807,1.2814,54000000.0
2009-03-11 21:19:00,1.2812,1.28175,1.2808,1.28175,35600000.0
2009-03-11 21:20:00,1.28175,1.2821,1.2807,1.2821,41800000.0
2009-03-11 21:21:00,1.28175,1.2822,1.28075,1.281,73400000.0
2009-03-11 21:22:00,1.28105,1.2812,1.28075,1.28085,36800000.0
2009-03-11 21:23:00,1.28085,1.28115,1.2808,1.281,44200000.0
2009-03-11 21:24:00,1.281,1.28105,1.2808,1.28085,49400000.0
2009-03-11 21:25:00,1.28085,1.28085,1.28085,1.28085,32000000.0
2009-03-11 21:26:00,1.28085,1.28235,1.28085,1.2817,67600000.0
2009-03-11 21:27:00,1.2816,1.28235,1.2813,1.28215,80600000.0
2009-03-11 21:28:00,1.282,1.28255,1.28095,1.28095,28800000.0
2009-03-11 21:29:00,1.28115,1.28155,1.2809,1.2809,24400000.0
2009-03-11 21:30:00,1.28095,1.28195,1.28095,1.28195,82400000.0
2009-03-11 21:31:00,1.28195,1.2825,1.28075,1.28075,91800000.0
2009-03-11 21:32:00,1.2809,1.2821,1.28085,1.28085,43600000.0
2009-03-11 21:33:00,1.28095,1.2813,1.28085,1.2813,22400000.0
2009-03-11 21:34:00,1.2814,1.28205,1.28135,1.28205,21600000.0
2009-03-11 21:35:00,1.28205,1.2828,1.28205,1.28215,55000000.0
2009-03-11 21:36:00,1.28215,1.28255,1.282,1.28245,62400000.0
2009-03-11 21:37:00,1.28265,1.283,1.28225,1.28245,43400000.0
2009-03-11 21:38:00,1.28245,1.28315,1.28225,1.2829,40800000.0
2009-03-11 21:39:00,1.28295,1.28335,1.2823,1.2823,17200000.0
2009-03-11 21:40:00,1.28235,1.2828,1.28225,1.2823,42400000.0
2009-03-11 21:41:00,1.2823,1.28255,1.2822,1.2822,42800000.0
2009-03-11 21:42:00,1.2825,1.2825,1.2821,1.2821,10400000.0
2009-03-11 21:43:00,1.2822,1.2825,1.2822,1.2825,15600000.0
2009-03-11 21:44:00,1.2824,1.2825,1.28215,1.2825,42000000.0
2009-03-11 21:45:00,1.2826,1.2826,1.282,1.28225,72000000.0
2009-03-11 21:46:00,1.2822,1.28285,1.28195,1.2821,51400000.0
2009-03-11 21:47:00,1.2821,1.2823,1.28185,1.2819,43800000.0
2009-03-11 21:48:00,1.2819,1.2836,1.2819,1.28255,41000000.0
2009-03-11 21:49:00,1.28295,1.28315,1.28185,1.28225,67800000.0
2009-03-11 21:50:00,1.2822,1.2832,1.2822,1.283,86000000.0
2009-03-11 21:51:00,1.283,1.2834,1.2821,1.28225,32000000.0
2009-03-11 21:52:00,1.28225,1.2825,1.2819,1.2821,40200000.0
2009-03-11 21:53:00,1.2821,1.2823,1.282,1.2821,27400000.0
2009-03-11 21:54:00,1.2821,1.2833,1.2821,1.28255,65400000.0
2009-03-11 21:55:00,1.28225,1.28345,1.2821,1.2825,103000000.0
2009-03-11 21:56:00,1.2827,1.2844,1.2827,1.28435,96000000.0
2009-03-11 21:57:00,1.2844,1.2844,1.2824,1.28365,89400000.0
2009-03-11 21:58:00,1.28365,1.2845,1.28365,1.2837,89600000.0
2009-03-11 21:59:00,1.28405,1.28475,1.28385,1.284,56200000.0
2009-03-11 22:00:00,1.28375,1.28375,1.2746,1.27465,169400000.0
2009-03-11 22:01:00,1.2751,1.27895,1.27285,1.27505,170600000.0
2009-03-11 22:02:00,1.27505,1.2759,1.27215,1.2732,218200000.0
2009-03-11 22:03:00,1.27325,1.27455,1.27285,1.2744,112200000.0
2009-03-11 22:04:00,1.2739,1.2755,1.2733,1.27405,120400000.0
2009-03-11 22:05:00,1.27435,1.2753,1.2729,1.2741,96400000.0
2009-03-11 22:06:00,1.27425,1.27545,1.27385,1.27465,111200000.0
2009-03-11 22:07:00,1.2749,1.2749,1.27325,1.2736,79400000.0
2009-03-11 22:08:00,1.2733,1.2734,1.2714,1.27235,110800000.0
2009-03-11 22:09:00,1.27255,1.27325,1.2715,1.2721,97000000.0
2009-03-11 22:10:00,1.27235,1.27315,1.2719,1.2725,74800000.0
2009-03-11 22:11:00,1.27245,1.2731,1.2714,1.2716,47200000.0
2009-03-11 22:12:00,1.2717,1.27245,1.2708,1.27225,70400000.0
2009-03-11 22:13:00,1.2723,1.2727,1.27095,1.2727,85800000.0
2009-03-11 22:14:00,1.27275,1.27325,1.27195,1.27205,60400000.0
2009-03-11 22:15:00,1.27245,1.2728,1.2721,1.2721,12200000.0
2009-03-11 22:16:00,1.2723,1.2724,1.27015,1.2715,46200000.0
2009-03-11 22:17:00,1.2715,1.2723,1.2715,1.27215,28000000.0
2009-03-11 22:18:00,1.27235,1.27235,1.2708,1.27125,21200000.0
2009-03-11 22:19:00,1.27135,1.27175,1.27095,1.27095,37800000.0
2009-03-11 22:20:00,1.27105,1.27215,1.27015,1.27215,38400000.0
2009-03-11 22:21:00,1.27255,1.27275,1.27225,1.2724,20600000.0
2009-03-11 22:22:00,1.2725,1.2726,1.2714,1.2714,22000000.0
2009-03-11 22:23:00,1.27155,1.272,1.27155,1.2719,13600000.0
2009-03-11 22:24:00,1.2719,1.27245,1.2719,1.27245,24000000.0
2009-03-11 22:25:00,1.27235,1.2729,1.27235,1.27275,35000000.0
2009-03-11 22:26:00,1.27275,1.27275,1.27255,1.27275,4400000.0
2009-03-11 22:27:00,1.27275,1.2729,1.27255,1.27285,8600000.0
2009-03-11 22:28:00,1.27275,1.27275,1.27235,1.27275,18200000.0
2009-03-11 22:29:00,1.27275,1.2728,1.27275,1.2728,6200000.0
2009-03-11 22:30:00,1.2729,1.27295,1.2729,1.27295,4600000.0
2009-03-11 22:31:00,1.27305,1.274,1.27245,1.2728,43200000.0
2009-03-11 22:32:00,1.27285,1.27285,1.272,1.2723,12400000.0
2009-03-11 22:33:00,1.27245,1.27245,1.27145,1.27175,30200000.0
2009-03-11 22:34:00,1.2715,1.2716,1.2706,1.27095,39600000.0
2009-03-11 22:35:00,1.2712,1.27135,1.27,1.27055,77000000.0
2009-03-11 22:36:00,1.2709,1.27155,1.2702,1.2705,39800000.0
2009-03-11 22:37:00,1.27095,1.2711,1.26995,1.27025,80200000.0
2009-03-11 22:38:00,1.2703,1.2716,1.2702,1.2715,77200000.0
2009-03-11 22:39:00,1.27135,1.27135,1.27015,1.2709,45800000.0
2009-03-11 22:40:00,1.2707,1.2707,1.26925,1.26925,42200000.0
2009-03-11 22:41:00,1.2693,1.2716,1.26915,1.2716,50200000.0
2009-03-11 22:42:00,1.2722,1.27275,1.27005,1.2709,72800000.0
2009-03-11 22:43:00,1.2712,1.2715,1.27005,1.27115,31200000.0
2009-03-11 22:44:00,1.2704,1.27085,1.2701,1.2701,17800000.0
2009-03-11 22:45:00,1.27015,1.2706,1.2695,1.2698,28400000.0
2009-03-11 22:46:00,1.26985,1.27025,1.26985,1.27025,9800000.0
2009-03-11 22:47:00,1.27025,1.27035,1.27025,1.27035,9800000.0
2009-03-11 22:48:00,1.26995,1.2719,1.26915,1.2692,49400000.0
2009-03-11 22:49:00,1.2693,1.26955,1.26855,1.2695,65400000.0
2009-03-11 22:50:00,1.2695,1.27015,1.26905,1.2693,30800000.0
2009-03-11 22:51:00,1.26995,1.27115,1.26995,1.27115,11600000.0
2009-03-11 22:52:00,1.2712,1.27185,1.26985,1.2701,15200000.0
2009-03-11 22:53:00,1.26965,1.26965,1.26885,1.26885,21800000.0
2009-03-11 22:54:00,1.27035,1.27035,1.2692,1.27,15800000.0
2009-03-11 22:55:00,1.27015,1.2703,1.2701,1.27015,8400000.0
2009-03-11 22:56:00,1.27045,1.27045,1.2697,1.2697,18800000.0
2009-03-11 22:57:00,1.2698,1.26985,1.26875,1.26905,19600000.0
2009-03-11 22:58:00,1.2693,1.2697,1.26885,1.26925,59800000.0
2009-03-11 22:59:00,1.2689,1.26955,1.2689,1.26925,14600000.0
2009-03-11 23:00:00,1.2678,1.2687,1.2678,1.26785,25600000.0
2009-03-11 23:01:00,1.2681,1.2695,1.2672,1.2693,36800000.0
2009-03-11 23:02:00,1.26945,1.2697,1.26885,1.26905,26600000.0
2009-03-11 23:03:00,1.2688,1.26925,1.2683,1.26925,14000000.0
2009-03-11 23:04:00,1.269,1.2694,1.269,1.26935,18200000.0
2009-03-11 23:05:00,1.2701,1.2701,1.2687,1.26895,24200000.0
2009-03-11 23:06:00,1.26905,1.26955,1.2678,1.26855,42600000.0
2009-03-11 23:07:00,1.2687,1.27005,1.26785,1.2684,22700000.0
2009-03-11 23:08:00,1.26815,1.26835,1.26815,1.26825,7000000.0
2009-03-11 23:09:00,1.26855,1.26925,1.2676,1.26855,36200000.0
2009-03-11 23:10:00,1.2687,1.26985,1.2676,1.2683,45400000.0
2009-03-11 23:11:00,1.26845,1.2696,1.2675,1.2687,26000000.0
2009-03-11 23:12:00,1.2688,1.269,1.2675,1.26895,15600000.0
2009-03-11 23:13:00,1.2691,1.26925,1.2683,1.26865,22400000.0
2009-03-11 23:14:00,1.26805,1.26925,1.26715,1.26845,28400000.0
2009-03-11 23:15:00,1.2686,1.2694,1.2678,1.2687,21000000.0
2009-03-11 23:16:00,1.26676,1.26689,1.2666,1.26689,24000000.0
2009-03-11 23:17:00,1.2689,1.26925,1.2675,1.26775,24000000.0
2009-03-11 23:18:00,1.26765,1.26785,1.26765,1.26785,4200000.0
2009-03-11 23:19:00,1.268,1.26925,1.268,1.2691,8600000.0
2009-03-11 23:20:00,1.2691,1.2691,1.26855,1.26875,5600000.0
2009-03-11 23:21:00,1.26875,1.26945,1.26875,1.26945,22400000.0
2009-03-11 23:22:00,1.2688,1.2688,1.26755,1.2678,23800000.0
2009-03-11 23:23:00,1.2679,1.26815,1.2679,1.26805,5600000.0
2009-03-11 23:24:00,1.26815,1.26815,1.26805,1.26805,2800000.0
2009-03-11 23:25:00,1.26785,1.26785,1.26785,1.26785,1400000.0
2009-03-11 23:26:00,1.268,1.2681,1.26795,1.26795,4200000.0
2009-03-11 23:27:00,1.2681,1.26825,1.2658,1.26735,17600000.0
2009-03-11 23:28:00,1.26725,1.26885,1.2668,1.26885,19200000.0
2009-03-11 23:29:00,1.2689,1.26915,1.2681,1.26855,19600000.0
2009-03-11 23:30:00,1.26895,1.2693,1.2684,1.2687,60000000.0
2009-03-11 23:31:00,1.2688,1.2692,1.2677,1.2677,19600000.0
2009-03-11 23:32:00,1.26795,1.2691,1.26795,1.26875,17800000.0
2009-03-11 23:33:00,1.26865,1.26935,1.2667,1.26735,38200000.0
2009-03-11 23:34:00,1.2677,1.269,1.26765,1.269,38800000.0
2009-03-11 23:35:00,1.26915,1.2694,1.26915,1.2694,5600000.0
2009-03-11 23:36:00,1.26955,1.2704,1.2682,1.26875,24000000.0
2009-03-11 23:37:00,1.2688,1.2689,1.2688,1.2689,4200000.0
2009-03-11 23:38:00,1.26905,1.2691,1.26905,1.2691,2800000.0
2009-03-11 23:39:00,1.2692,1.2693,1.269,1.2691,7400000.0
2009-03-11 23:40:00,1.26935,1.2709,1.269,1.2709,76800000.0
2009-03-11 23:41:00,1.2705,1.27065,1.26815,1.2695,46600000.0
2009-03-11 23:42:00,1.26975,1.2698,1.26725,1.26905,67200000.0
2009-03-11 23:43:00,1.2691,1.2703,1.2683,1.26865,52600000.0
2009-03-11 23:44:00,1.2689,1.2694,1.2682,1.2692,42600000.0
2009-03-11 23:45:00,1.2688,1.27005,1.26795,1.268,93200000.0
2009-03-11 23:46:00,1.2681,1.2685,1.26785,1.268,10800000.0
2009-03-11 23:47:00,1.2679,1.2684,1.2679,1.2679,11200000.0
2009-03-11 23:48:00,1.2681,1.26895,1.2681,1.26865,58600000.0
2009-03-11 23:49:00,1.26865,1.2693,1.26835,1.2693,18400000.0
2009-03-11 23:50:00,1.26935,1.26945,1.26935,1.26945,4200000.0
2009-03-11 23:51:00,1.26955,1.26965,1.26815,1.26815,20200000.0
2009-03-11 23:52:00,1.2681,1.26825,1.2675,1.2675,28800000.0
2009-03-11 23:53:00,1.2676,1.2677,1.2676,1.26765,22400000.0
2009-03-11 23:54:00,1.2672,1.26755,1.2659,1.2662,30200000.0
2009-03-11 23:55:00,1.26635,1.26675,1.2656,1.26625,40800000.0
2009-03-11 23:56:00,1.2664,1.26665,1.2658,1.2662,40200000.0
2009-03-11 23:57:00,1.26625,1.26635,1.26575,1.26615,41200000.0
2009-03-11 23:58:00,1.26605,1.26665,1.26525,1.26595,100200000.0
2009-03-11 23:59:00,1.2662,1.267,1.26585,1.26605,35200000.0
2009-03-12 00:00:00,1.26615,1.2667,1.26595,1.26645,22800000.0
2009-03-12 00:01:00,1.26645,1.26655,1.2658,1.26615,31200000.0
2009-03-12 00:02:00,1.2659,1.26615,1.2658,1.2659,26000000.0
2009-03-12 00:03:00,1.2659,1.2661,1.2659,1.2661,5600000.0
2009-03-12 00:04:00,1.266,1.2667,1.266,1.2667,11200000.0
2009-03-12 00:05:00,1.2663,1.2663,1.26625,1.26625,3000000.0
2009-03-12 00:06:00,1.26655,1.26655,1.26655,1.26655,2800000.0
2009-03-12 00:07:00,1.26655,1.2666,1.26655,1.2666,2800000.0
2009-03-12 00:08:00,1.26665,1.26755,1.26665,1.26755,14000000.0
2009-03-12 00:09:00,1.2678,1.2678,1.26745,1.2677,22600000.0
2009-03-12 00:10:00,1.2678,1.26805,1.26715,1.26795,31200000.0
2009-03-12 00:11:00,1.26775,1.2684,1.2675,1.268,42800000.0
2009-03-12 00:12:00,1.268,1.2684,1.268,1.26835,37600000.0
2009-03-12 00:13:00,1.26845,1.2686,1.26765,1.26765,21400000.0
2009-03-12 00:14:00,1.2678,1.26795,1.26755,1.26795,24000000.0
2009-03-12 00:15:00,1.26795,1.26795,1.26775,1.26775,4200000.0
2009-03-12 00:16:00,1.2678,1.26785,1.2677,1.26785,32400000.0
2009-03-12 00:17:00,1.26775,1.2681,1.26775,1.268,17200000.0
2009-03-12 00:18:00,1.2681,1.26845,1.26735,1.2678,42400000.0
2009-03-12 00:19:00,1.2681,1.26825,1.26735,1.2677,18800000.0
2009-03-12 00:20:00,1.268,1.2683,1.268,1.26815,13600000.0
2009-03-12 00:21:00,1.2676,1.26795,1.2663,1.26775,28400000.0
2009-03-12 00:22:00,1.26775,1.26775,1.2672,1.2674,18800000.0
2009-03-12 00:23:00,1.2675,1.2675,1.2674,1.2674,8600000.0
2009-03-12 00:24:00,1.2673,1.26755,1.2668,1.2668,26600000.0
2009-03-12 00:25:00,1.2669,1.26725,1.2668,1.2668,16000000.0
2009-03-12 00:26:00,1.26705,1.2674,1.26705,1.2672,8400000.0
2009-03-12 00:27:00,1.2673,1.26765,1.267,1.26725,33600000.0
2009-03-12 00:28:00,1.2673,1.2673,1.2672,1.2672,5600000.0
2009-03-12 00:29:00,1.2673,1.2673,1.26585,1.2671,29000000.0
2009-03-12 00:30:00,1.26715,1.26735,1.2658,1.26735,28400000.0
2009-03-12 00:31:00,1.26745,1.2684,1.2674,1.26765,16600000.0
2009-03-12 00:32:00,1.2678,1.26795,1.2678,1.26795,4200000.0
2009-03-12 00:33:00,1.26785,1.26895,1.26775,1.26875,36600000.0
2009-03-12 00:34:00,1.26885,1.2697,1.26805,1.26965,21800000.0
2009-03-12 00:35:00,1.26975,1.26975,1.2678,1.26915,34200000.0
2009-03-12 00:36:00,1.2685,1.2691,1.26845,1.26845,18200000.0
2009-03-12 00:37:00,1.26845,1.26885,1.2683,1.26865,13000000.0
2009-03-12 00:38:00,1.2686,1.2687,1.2684,1.26845,31800000.0
2009-03-12 00:39:00,1.26855,1.26855,1.26855,1.26855,1000000.0
2009-03-12 00:40:00,1.26855,1.26855,1.26855,1.26855,11000000.0
2009-03-12 00:41:00,1.26855,1.26885,1.26855,1.26885,4800000.0
2009-03-12 00:42:00,1.26885,1.2689,1.26855,1.2689,8400000.0
2009-03-12 00:43:00,1.2689,1.2692,1.2686,1.2689,14000000.0
2009-03-12 00:44:00,1.269,1.26905,1.2685,1.26865,17000000.0
2009-03-12 00:45:00,1.26875,1.269,1.26845,1.26875,17000000.0
2009-03-12 00:46:00,1.26875,1.2689,1.26875,1.26875,5800000.0
2009-03-12 00:47:00,1.2689,1.2689,1.2689,1.2689,1400000.0
2009-03-12 00:48:00,1.26875,1.2692,1.26845,1.2691,14600000.0
2009-03-12 00:49:00,1.26905,1.26905,1.2687,1.26875,11600000.0
2009-03-12 00:50:00,1.26875,1.26875,1.2681,1.2682,27600000.0
2009-03-12 00:51:00,1.2681,1.26925,1.2681,1.26925,28200000.0
2009-03-12 00:52:00,1.2692,1.26955,1.26895,1.26895,15400000.0
2009-03-12 00:53:00,1.269,1.26915,1.269,1.2691,7000000.0
2009-03-12 00:54:00,1.269,1.26915,1.26885,1.26885,22400000.0
2009-03-12 00:55:00,1.2689,1.2692,1.2686,1.2692,30800000.0
2009-03-12 00:56:00,1.2691,1.2691,1.26835,1.2684,22800000.0
2009-03-12 00:57:00,1.2684,1.26855,1.26835,1.26835,7800000.0
2009-03-12 00:58:00,1.26845,1.26905,1.2684,1.26905,17000000.0
2009-03-12 00:59:00,1.2691,1.2691,1.2683,1.2683,6000000.0
2009-03-12 01:00:00,1.2688,1.2688,1.2686,1.26875,7000000.0
2009-03-12 01:01:00,1.26865,1.26875,1.2686,1.26875,5600000.0
2009-03-12 01:02:00,1.2687,1.2691,1.2683,1.2684,26600000.0
2009-03-12 01:03:00,1.2684,1.2684,1.2683,1.2683,8000000.0
2009-03-12 01:04:00,1.2682,1.26925,1.2682,1.26925,25000000.0
2009-03-12 01:05:00,1.26915,1.26915,1.26805,1.2684,20600000.0
2009-03-12 01:06:00,1.26805,1.26845,1.26805,1.2682,36400000.0
2009-03-12 01:07:00,1.26815,1.2686,1.268,1.2686,35000000.0
2009-03-12 01:08:00,1.2686,1.2686,1.2684,1.2685,4200000.0
2009-03-12 01:09:00,1.2686,1.2686,1.26825,1.2684,16800000.0
2009-03-12 01:10:00,1.2685,1.26885,1.26825,1.26885,30800000.0
2009-03-12 01:11:00,1.26895,1.26895,1.268,1.26825,22800000.0
2009-03-12 01:12:00,1.26855,1.2687,1.26805,1.2687,18400000.0
2009-03-12 01:13:00,1.26865,1.2689,1.26805,1.2684,28400000.0
2009-03-12 01:14:00,1.26845,1.26845,1.26785,1.2679,15600000.0
2009-03-12 01:15:00,1.26705,1.2694,1.26685,1.2671,98400000.0
2009-03-12 01:16:00,1.26695,1.26815,1.2669,1.2678,50800000.0
2009-03-12 01:17:00,1.268,1.2686,1.2677,1.2686,19600000.0
2009-03-12 01:18:00,1.2687,1.2689,1.2687,1.2689,5600000.0
2009-03-12 01:19:00,1.26885,1.26885,1.268,1.26835,30400000.0
2009-03-12 01:20:00,1.26855,1.26855,1.2681,1.26835,7000000.0
2009-03-12 01:21:00,1.2684,1.2684,1.26815,1.26835,9800000.0
2009-03-12 01:22:00,1.2684,1.26845,1.2684,1.2684,11200000.0
2009-03-12 01:23:00,1.2685,1.2685,1.2682,1.26845,16800000.0
2009-03-12 01:24:00,1.2683,1.26865,1.2681,1.2682,17000000.0
2009-03-12 01:25:00,1.26815,1.2688,1.26815,1.2686,19600000.0
2009-03-12 01:26:00,1.2687,1.26895,1.2686,1.2688,16800000.0
2009-03-12 01:27:00,1.2687,1.2687,1.2687,1.2687,1400000.0
2009-03-12 01:28:00,1.2685,1.2685,1.268,1.268,6200000.0
2009-03-12 01:29:00,1.2681,1.2684,1.268,1.268,27400000.0
2009-03-12 01:30:00,1.268,1.26845,1.268,1.26845,19600000.0
2009-03-12 01:31:00,1.26805,1.2682,1.26775,1.26805,30600000.0
2009-03-12 01:32:00,1.2682,1.2686,1.2677,1.2677,71800000.0
2009-03-12 01:33:00,1.2679,1.26835,1.2678,1.2682,14200000.0
2009-03-12 01:34:00,1.26825,1.26855,1.26765,1.26855,17400000.0
2009-03-12 01:35:00,1.2686,1.2688,1.26825,1.26825,20000000.0
2009-03-12 01:36:00,1.26795,1.2694,1.26765,1.2679,46600000.0
2009-03-12 01:37:00,1.26795,1.26795,1.2677,1.2677,16200000.0
2009-03-12 01:38:00,1.2677,1.26835,1.2676,1.26835,23400000.0
2009-03-12 01:39:00,1.26835,1.2689,1.26815,1.26865,24000000.0
2009-03-12 01:40:00,1.26845,1.2704,1.26725,1.2692,76400000.0
2009-03-12 01:41:00,1.2693,1.2698,1.26765,1.26925,67600000.0
2009-03-12 01:42:00,1.26925,1.26955,1.2688,1.2692,29600000.0
2009-03-12 01:43:00,1.2692,1.26985,1.26915,1.26965,39400000.0
2009-03-12 01:44:00,1.26955,1.26955,1.26865,1.26915,30800000.0
2009-03-12 01:45:00,1.2692,1.2694,1.26895,1.26935,16800000.0
2009-03-12 01:46:00,1.26935,1.2694,1.26915,1.2694,9800000.0
2009-03-12 01:47:00,1.26955,1.26955,1.26925,1.26925,14400000.0
2009-03-12 01:48:00,1.2692,1.26935,1.2691,1.26925,14200000.0
2009-03-12 01:49:00,1.26915,1.26915,1.26895,1.26895,2800000.0
2009-03-12 01:50:00,1.26905,1.26905,1.2683,1.2683,53600000.0
2009-03-12 01:51:00,1.2684,1.2687,1.2683,1.26865,40400000.0
2009-03-12 01:52:00,1.2683,1.26855,1.2676,1.2682,57600000.0
2009-03-12 01:53:00,1.2682,1.26825,1.26795,1.2681,31000000.0
2009-03-12 01:54:00,1.26805,1.26855,1.268,1.26845,42000000.0
2009-03-12 01:55:00,1.26785,1.26865,1.26785,1.268,24400000.0
2009-03-12 01:56:00,1.26835,1.26835,1.2681,1.26815,5600000.0
2009-03-12 01:57:00,1.2683,1.2683,1.2681,1.2681,8400000.0
2009-03-12 01:58:00,1.2683,1.2691,1.2683,1.26865,22600000.0
2009-03-12 01:59:00,1.2686,1.26875,1.26745,1.2675,26000000.0
2009-03-12 02:00:00,1.2676,1.26865,1.2671,1.26782,71300000.0
2009-03-12 02:01:00,1.26865,1.26865,1.26865,1.26865,2000000.0
2009-03-12 02:02:00,1.26865,1.26865,1.2672,1.2674,27300000.0
2009-03-12 02:03:00,1.2674,1.26795,1.2672,1.2673,35600000.0
2009-03-12 02:04:00,1.2673,1.2674,1.2671,1.2674,44600000.0
2009-03-12 02:05:00,1.26765,1.268,1.2671,1.2671,63400000.0
2009-03-12 02:06:00,1.2673,1.26805,1.267,1.26765,53400000.0
2009-03-12 02:07:00,1.26795,1.2682,1.267,1.2677,35000000.0
2009-03-12 02:08:00,1.26785,1.2681,1.26775,1.2678,8600000.0
2009-03-12 02:09:00,1.2677,1.26775,1.2676,1.26765,13400000.0
2009-03-12 02:10:00,1.2676,1.26775,1.2675,1.26775,51400000.0
2009-03-12 02:11:00,1.2678,1.2678,1.2673,1.2674,67600000.0
2009-03-12 02:12:00,1.2674,1.26745,1.2672,1.2672,47400000.0
2009-03-12 02:13:00,1.26735,1.2677,1.26705,1.2671,44000000.0
2009-03-12 02:14:00,1.267,1.2672,1.267,1.2672,14600000.0
2009-03-12 02:15:00,1.26685,1.26705,1.2668,1.267,27800000.0
2009-03-12 02:16:00,1.267,1.2675,1.26695,1.2675,15200000.0
2009-03-12 02:17:00,1.2675,1.2675,1.26665,1.26695,55000000.0
2009-03-12 02:18:00,1.2671,1.26755,1.2669,1.2671,41800000.0
2009-03-12 02:19:00,1.2672,1.2673,1.26665,1.2668,75800000.0
2009-03-12 02:20:00,1.2668,1.26745,1.26675,1.267,96000000.0
2009-03-12 02:21:00,1.2671,1.2676,1.26665,1.26665,36800000.0
2009-03-12 02:22:00,1.2668,1.2687,1.2666,1.2679,65800000.0
2009-03-12 02:23:00,1.26795,1.26825,1.2672,1.2675,46400000.0
2009-03-12 02:24:00,1.26765,1.2681,1.2668,1.26735,64000000.0
2009-03-12 02:25:00,1.26745,1.2676,1.26685,1.26715,27000000.0
2009-03-12 02:26:00,1.2671,1.2672,1.26705,1.2672,23400000.0
2009-03-12 02:27:00,1.2672,1.26765,1.2666,1.2666,119800000.0
2009-03-12 02:28:00,1.2666,1.26755,1.2665,1.2675,81000000.0
2009-03-12 02:29:00,1.2677,1.2682,1.2663,1.2663,69600000.0
2009-03-12 02:30:00,1.2663,1.26965,1.2646,1.2665,200200000.0
2009-03-12 02:31:00,1.2666,1.2682,1.2666,1.2672,90800000.0
2009-03-12 02:32:00,1.2667,1.26865,1.26645,1.26755,67400000.0
2009-03-12 02:33:00,1.2677,1.2677,1.2666,1.2668,144400000.0
2009-03-12 02:34:00,1.26675,1.26775,1.26655,1.2667,128000000.0
2009-03-12 02:35:00,1.2667,1.26695,1.26645,1.2669,122000000.0
2009-03-12 02:36:00,1.26705,1.2674,1.26645,1.2672,112800000.0
2009-03-12 02:37:00,1.2672,1.26745,1.2663,1.26665,139400000.0
2009-03-12 02:38:00,1.26665,1.26675,1.26635,1.2664,73400000.0
2009-03-12 02:39:00,1.2663,1.26645,1.2662,1.2663,36000000.0
2009-03-12 02:40:00,1.26625,1.26645,1.266,1.2661,34400000.0
2009-03-12 02:41:00,1.2661,1.26615,1.2659,1.26595,21400000.0
2009-03-12 02:42:00,1.26615,1.2662,1.2659,1.2661,29200000.0
2009-03-12 02:43:00,1.26625,1.2663,1.26605,1.2662,9800000.0
2009-03-12 02:44:00,1.26615,1.2667,1.26615,1.2667,23800000.0
2009-03-12 02:45:00,1.26665,1.26685,1.2658,1.26635,90600000.0
2009-03-12 02:46:00,1.2662,1.26675,1.2662,1.2662,22600000.0
2009-03-12 02:47:00,1.26625,1.2671,1.2661,1.26675,112400000.0
2009-03-12 02:48:00,1.2667,1.2671,1.26655,1.267,101000000.0
2009-03-12 02:49:00,1.267,1.26745,1.26665,1.26665,117600000.0
2009-03-12 02:50:00,1.26675,1.2668,1.26595,1.2668,104600000.0
2009-03-12 02:51:00,1.26655,1.26685,1.2657,1.2661,108600000.0
2009-03-12 02:52:00,1.2662,1.26665,1.2662,1.26665,11400000.0
2009-03-12 02:53:00,1.2668,1.26745,1.2667,1.2669,34000000.0
2009-03-12 02:54:00,1.26665,1.26665,1.2658,1.2665,69200000.0
2009-03-12 02:55:00,1.2664,1.2671,1.26615,1.2669,100400000.0
2009-03-12 02:56:00,1.2668,1.2674,1.26615,1.2662,85600000.0
2009-03-12 02:57:00,1.2663,1.2663,1.2659,1.2662,70600000.0
2009-03-12 02:58:00,1.2662,1.2669,1.2659,1.26625,118400000.0
2009-03-12 02:59:00,1.26605,1.2671,1.266,1.2667,86600000.0
2009-03-12 03:00:00,1.2669,1.2669,1.2659,1.26645,85400000.0
2009-03-12 03:01:00,1.2665,1.2668,1.26575,1.2659,36000000.0
2009-03-12 03:02:00,1.2659,1.2661,1.26565,1.2658,58800000.0
2009-03-12 03:03:00,1.26555,1.2666,1.26555,1.2663,71200000.0
2009-03-12 03:04:00,1.2664,1.2667,1.2662,1.26655,41800000.0
2009-03-12 03:05:00,1.2664,1.2667,1.26605,1.2664,79800000.0
2009-03-12 03:06:00,1.26665,1.267,1.26635,1.26655,64200000.0
2009-03-12 03:07:00,1.26635,1.26745,1.26605,1.2666,117800000.0
2009-03-12 03:08:00,1.26665,1.2671,1.26585,1.26645,111600000.0
2009-03-12 03:09:00,1.26645,1.26645,1.26553,1.26635,140800000.0
2009-03-12 03:10:00,1.26555,1.26615,1.26535,1.26585,75000000.0
2009-03-12 03:11:00,1.26625,1.2679,1.26625,1.26645,113100000.0
2009-03-12 03:12:00,1.26645,1.26675,1.2664,1.2664,82400000.0
2009-03-12 03:13:00,1.26645,1.26685,1.26635,1.26645,94600000.0
2009-03-12 03:14:00,1.26645,1.2672,1.26645,1.2672,212400000.0
2009-03-12 03:15:00,1.2672,1.26755,1.26625,1.26675,96000000.0
2009-03-12 03:16:00,1.26675,1.26675,1.26635,1.2664,120400000.0
2009-03-12 03:17:00,1.26645,1.2671,1.26645,1.26645,53200000.0
2009-03-12 03:18:00,1.26645,1.26685,1.2664,1.26645,82800000.0
2009-03-12 03:19:00,1.26645,1.26725,1.2664,1.26645,106200000.0
2009-03-12 03:20:00,1.26645,1.26645,1.26645,1.26645,83200000.0
2009-03-12 03:21:00,1.26645,1.26645,1.26645,1.26645,57600000.0
2009-03-12 03:22:00,1.26645,1.26645,1.26645,1.26645,70400000.0
2009-03-12 03:23:00,1.26645,1.26675,1.26635,1.26655,51800000.0
2009-03-12 03:24:00,1.2666,1.26665,1.26645,1.26645,83000000.0
2009-03-12 03:25:00,1.26645,1.26715,1.26543,1.26665,119800000.0
2009-03-12 03:26:00,1.2667,1.2668,1.26635,1.26645,52000000.0
2009-03-12 03:27:00,1.26645,1.26705,1.2663,1.26675,107200000.0
2009-03-12 03:28:00,1.26695,1.2671,1.2664,1.26645,62200000.0
2009-03-12 03:29:00,1.26655,1.2671,1.26645,1.26695,38800000.0
2009-03-12 03:30:00,1.26695,1.26715,1.26635,1.267,68200000.0
2009-03-12 03:31:00,1.26695,1.26735,1.26645,1.26725,82600000.0
2009-03-12 03:32:00,1.26705,1.26725,1.2667,1.26705,74400000.0
2009-03-12 03:33:00,1.2668,1.2669,1.2664,1.2667,47400000.0
2009-03-12 03:34:00,1.26665,1.267,1.26655,1.2669,31600000.0
2009-03-12 03:35:00,1.2667,1.26735,1.2667,1.26715,37800000.0
2009-03-12 03:36:00,1.2672,1.26745,1.26695,1.26745,47400000.0
2009-03-12 03:37:00,1.2677,1.2677,1.2668,1.2672,58800000.0
2009-03-12 03:38:00,1.26735,1.2675,1.26735,1.2675,7000000.0
2009-03-12 03:39:00,1.2675,1.2675,1.267,1.267,12600000.0
2009-03-12 03:40:00,1.26705,1.26705,1.26695,1.26695,16400000.0
2009-03-12 03:41:00,1.267,1.26735,1.267,1.267,23200000.0
2009-03-12 03:42:00,1.2671,1.2671,1.2669,1.26705,3800000.0
2009-03-12 03:43:00,1.26705,1.26725,1.26695,1.26725,20400000.0
2009-03-12 03:44:00,1.2673,1.2673,1.2673,1.2673,5600000.0
2009-03-12 03:45:00,1.2671,1.2675,1.2671,1.2675,12600000.0
2009-03-12 03:46:00,1.26745,1.26745,1.26745,1.26745,1400000.0
2009-03-12 03:47:00,1.26476,1.26495,1.26472,1.26476,11400000.0
2009-03-12 03:48:00,1.26735,1.26735,1.26705,1.26705,11400000.0
2009-03-12 03:49:00,1.267,1.2671,1.267,1.267,10600000.0
2009-03-12 03:50:00,1.267,1.267,1.26695,1.26695,15200000.0
2009-03-12 03:51:00,1.26695,1.2671,1.2669,1.2669,11000000.0
2009-03-12 03:52:00,1.26695,1.26695,1.26695,1.26695,4600000.0
2009-03-12 03:53:00,1.26695,1.26695,1.26695,1.26695,5000000.0
2009-03-12 03:54:00,1.26695,1.26695,1.26695,1.26695,10600000.0
2009-03-12 03:55:00,1.26695,1.26695,1.26685,1.26695,34000000.0
2009-03-12 03:56:00,1.26695,1.26695,1.2663,1.26695,9000000.0
2009-03-12 03:57:00,1.267,1.26725,1.2668,1.26695,12400000.0
2009-03-12 03:58:00,1.26695,1.2671,1.2669,1.26695,9200000.0
2009-03-12 03:59:00,1.26695,1.26695,1.26695,1.26695,2000000.0
2009-03-12 04:00:00,1.26695,1.26695,1.26695,1.26695,4000000.0
2009-03-12 04:01:00,1.26695,1.267,1.26685,1.26695,42800000.0
2009-03-12 04:02:00,1.26695,1.26695,1.26575,1.2658,120600000.0
2009-03-12 04:03:00,1.2658,1.2663,1.2656,1.2663,40400000.0
2009-03-12 04:04:00,1.2662,1.26665,1.26585,1.2661,55400000.0
2009-03-12 04:05:00,1.2663,1.26715,1.26598,1.26685,46200000.0
2009-03-12 04:06:00,1.26685,1.26735,1.26635,1.26675,135800000.0
2009-03-12 04:07:00,1.2667,1.2667,1.2655,1.2656,45400000.0
2009-03-12 04:08:00,1.2656,1.2666,1.2655,1.2657,44400000.0
2009-03-12 04:09:00,1.26555,1.26575,1.2654,1.2656,56600000.0
2009-03-12 04:10:00,1.26555,1.2658,1.2652,1.2654,59200000.0
2009-03-12 04:11:00,1.26545,1.26605,1.2651,1.26525,26600000.0
2009-03-12 04:12:00,1.2656,1.26575,1.265,1.26525,64000000.0
2009-03-12 04:13:00,1.26525,1.2661,1.26515,1.2654,57800000.0
2009-03-12 04:14:00,1.2652,1.26545,1.265,1.26545,62800000.0
2009-03-12 04:15:00,1.2654,1.2654,1.26485,1.2651,89800000.0
2009-03-12 04:16:00,1.2649,1.2654,1.2648,1.265,66200000.0
2009-03-12 04:17:00,1.26515,1.26565,1.2649,1.26495,42400000.0
2009-03-12 04:18:00,1.265,1.26575,1.265,1.26575,49800000.0
2009-03-12 04:19:00,1.2659,1.266,1.26485,1.26505,66600000.0
2009-03-12 04:20:00,1.26525,1.2655,1.26465,1.265,56200000.0
2009-03-12 04:21:00,1.2648,1.26535,1.2645,1.26505,52600000.0
2009-03-12 04:22:00,1.26515,1.26545,1.26515,1.2653,8400000.0
2009-03-12 04:23:00,1.26525,1.26555,1.26455,1.26495,76600000.0
2009-03-12 04:24:00,1.2648,1.2659,1.26465,1.26575,95000000.0
2009-03-12 04:25:00,1.2657,1.2658,1.2655,1.26555,39200000.0
2009-03-12 04:26:00,1.26555,1.26555,1.2645,1.2646,53000000.0
2009-03-12 04:27:00,1.26475,1.2654,1.26465,1.2654,43800000.0
2009-03-12 04:28:00,1.2654,1.26555,1.26525,1.2654,26200000.0
2009-03-12 04:29:00,1.2654,1.26545,1.2654,1.26545,7600000.0
2009-03-12 04:30:00,1.26545,1.26555,1.2653,1.26555,29200000.0
2009-03-12 04:31:00,1.26555,1.26575,1.26525,1.26555,28200000.0
2009-03-12 04:32:00,1.26565,1.2657,1.26545,1.2655,8400000.0
2009-03-12 04:33:00,1.26545,1.2655,1.26505,1.2653,14000000.0
2009-03-12 04:34:00,1.26535,1.2656,1.2652,1.2653,15800000.0
2009-03-12 04:35:00,1.26545,1.2656,1.2648,1.26485,27600000.0
2009-03-12 04:36:00,1.265,1.2653,1.26475,1.26505,56400000.0
2009-03-12 04:37:00,1.26525,1.2656,1.26505,1.2656,24400000.0
2009-03-12 04:38:00,1.26465,1.26505,1.26465,1.2648,40400000.0
2009-03-12 04:39:00,1.26475,1.26495,1.26475,1.2648,54800000.0
2009-03-12 04:40:00,1.26475,1.26515,1.26475,1.26515,24800000.0
2009-03-12 04:41:00,1.26515,1.26515,1.26475,1.26495,59200000.0
2009-03-12 04:42:00,1.2651,1.26605,1.26495,1.2659,34900000.0
2009-03-12 04:43:00,1.26575,1.2659,1.2651,1.2651,63400000.0
2009-03-12 04:44:00,1.26515,1.26565,1.2651,1.2654,25000000.0
2009-03-12 04:45:00,1.26555,1.2656,1.26545,1.26555,15600000.0
2009-03-12 04:46:00,1.26535,1.2656,1.2653,1.26535,28000000.0
2009-03-12 04:47:00,1.26535,1.26565,1.2653,1.2653,68000000.0
2009-03-12 04:48:00,1.26535,1.26545,1.26505,1.26535,65000000.0
2009-03-12 04:49:00,1.26545,1.2657,1.2651,1.26555,54200000.0
2009-03-12 04:50:00,1.26555,1.2657,1.2655,1.2655,18400000.0
2009-03-12 04:51:00,1.2654,1.2655,1.26515,1.26545,18600000.0
2009-03-12 04:52:00,1.2654,1.26555,1.2653,1.26545,37600000.0
2009-03-12 04:53:00,1.26555,1.26605,1.26545,1.2659,29800000.0
2009-03-12 04:54:00,1.26585,1.26635,1.26575,1.26615,61600000.0
2009-03-12 04:55:00,1.2663,1.2663,1.26565,1.26615,27200000.0
2009-03-12 04:56:00,1.26595,1.26645,1.2656,1.26645,42000000.0
2009-03-12 04:57:00,1.26645,1.2665,1.2664,1.2664,15400000.0
2009-03-12 04:58:00,1.2664,1.2665,1.2661,1.2661,40000000.0
2009-03-12 04:59:00,1.2661,1.2663,1.2661,1.26625,8400000.0
2009-03-12 05:00:00,1.26605,1.2661,1.26605,1.2661,25200000.0
2009-03-12 05:01:00,1.266,1.266,1.26545,1.26565,20400000.0
2009-03-12 05:02:00,1.2657,1.26625,1.26565,1.26625,23400000.0
2009-03-12 05:03:00,1.26615,1.26615,1.26615,1.26615,4200000.0
2009-03-12 05:04:00,1.2661,1.2663,1.26565,1.2659,47600000.0
2009-03-12 05:05:00,1.26615,1.26665,1.2657,1.26615,21600000.0
2009-03-12 05:06:00,1.26625,1.26635,1.26595,1.2663,21000000.0
2009-03-12 05:07:00,1.2663,1.2663,1.26595,1.26615,30000000.0
2009-03-12 05:08:00,1.26615,1.2668,1.26595,1.26635,57200000.0
2009-03-12 05:09:00,1.2667,1.26675,1.26545,1.26615,88400000.0
2009-03-12 05:10:00,1.266,1.2664,1.2655,1.26565,70800000.0
2009-03-12 05:11:00,1.2657,1.2657,1.2653,1.2654,43800000.0
2009-03-12 05:12:00,1.26535,1.26555,1.26525,1.2654,28800000.0
2009-03-12 05:13:00,1.2654,1.2655,1.26515,1.2655,26400000.0
2009-03-12 05:14:00,1.2651,1.26615,1.2651,1.26615,46400000.0
2009-03-12 05:15:00,1.2657,1.26575,1.26525,1.26565,61800000.0
2009-03-12 05:16:00,1.26555,1.2657,1.26515,1.2656,72000000.0
2009-03-12 05:17:00,1.2656,1.26605,1.26485,1.26485,90600000.0
2009-03-12 05:18:00,1.265,1.2653,1.2649,1.2649,57600000.0
2009-03-12 05:19:00,1.26485,1.26515,1.26485,1.26505,37800000.0
2009-03-12 05:20:00,1.26505,1.2651,1.26505,1.2651,2800000.0
2009-03-12 05:21:00,1.26485,1.2656,1.2647,1.2656,73200000.0
2009-03-12 05:22:00,1.26565,1.26585,1.2649,1.2655,65200000.0
2009-03-12 05:23:00,1.26545,1.2657,1.26475,1.26475,49400000.0
2009-03-12 05:24:00,1.2649,1.26585,1.2649,1.2655,32800000.0
2009-03-12 05:25:00,1.26545,1.26565,1.2652,1.26545,30600000.0
2009-03-12 05:26:00,1.26545,1.26545,1.26505,1.2654,26000000.0
2009-03-12 05:27:00,1.2654,1.2654,1.26465,1.26465,59200000.0
2009-03-12 05:28:00,1.2648,1.265,1.26465,1.2649,21200000.0
2009-03-12 05:29:00,1.2648,1.2653,1.2647,1.2653,42000000.0
2009-03-12 05:30:00,1.26535,1.26535,1.2651,1.2651,12200000.0
2009-03-12 05:31:00,1.2651,1.2657,1.26495,1.2657,67400000.0
2009-03-12 05:32:00,1.26565,1.26605,1.2654,1.26605,56400000.0
2009-03-12 05:33:00,1.266,1.2665,1.26585,1.26585,23800000.0
2009-03-12 05:34:00,1.266,1.26635,1.2657,1.2657,19400000.0
2009-03-12 05:35:00,1.26595,1.2663,1.26475,1.2649,63400000.0
2009-03-12 05:36:00,1.2649,1.2656,1.2647,1.26475,65800000.0
2009-03-12 05:37:00,1.265,1.26525,1.26465,1.26475,65000000.0
2009-03-12 05:38:00,1.2648,1.2661,1.26448,1.2651,73300000.0
2009-03-12 05:39:00,1.26515,1.26515,1.26465,1.26475,87200000.0
2009-03-12 05:40:00,1.26475,1.26495,1.2647,1.2647,65200000.0
2009-03-12 05:41:00,1.26475,1.26505,1.2645,1.26495,70600000.0
2009-03-12 05:42:00,1.26465,1.2648,1.2644,1.26475,70400000.0
2009-03-12 05:43:00,1.26475,1.26475,1.26475,1.26475,55000000.0
2009-03-12 05:44:00,1.26475,1.26475,1.26475,1.26475,33600000.0
2009-03-12 05:45:00,1.26475,1.265,1.26405,1.265,67200000.0
2009-03-12 05:46:00,1.26495,1.26515,1.26385,1.2647,86200000.0
2009-03-12 05:47:00,1.2648,1.2648,1.2643,1.26445,29000000.0
2009-03-12 05:48:00,1.26455,1.26465,1.2643,1.2645,19800000.0
2009-03-12 05:49:00,1.26455,1.26505,1.2645,1.26485,51800000.0
2009-03-12 05:50:00,1.2648,1.2648,1.2639,1.2642,64200000.0
2009-03-12 05:51:00,1.26405,1.26425,1.26375,1.26425,59800000.0
2009-03-12 05:52:00,1.264,1.26455,1.26395,1.26435,30200000.0
2009-03-12 05:53:00,1.26425,1.26485,1.2641,1.26445,22600000.0
2009-03-12 05:54:00,1.26425,1.265,1.26405,1.2648,46200000.0
2009-03-12 05:55:00,1.2649,1.26585,1.2649,1.2653,57400000.0
2009-03-12 05:56:00,1.26515,1.2652,1.26495,1.2651,18200000.0
2009-03-12 05:57:00,1.26485,1.26535,1.2647,1.2648,35600000.0
2009-03-12 05:58:00,1.2647,1.2649,1.2645,1.2647,40200000.0
2009-03-12 05:59:00,1.26435,1.26505,1.26405,1.26505,46600000.0
2009-03-12 06:00:00,1.2651,1.2651,1.26455,1.2646,36800000.0
2009-03-12 06:01:00,1.26475,1.26475,1.2641,1.2641,4400000.0
2009-03-12 06:02:00,1.26425,1.2643,1.26395,1.26405,11400000.0
2009-03-12 06:03:00,1.2639,1.2641,1.26385,1.2639,18600000.0
2009-03-12 06:04:00,1.2641,1.26465,1.26405,1.26415,41200000.0
2009-03-12 06:05:00,1.26435,1.26435,1.26395,1.26395,28800000.0
2009-03-12 06:06:00,1.26385,1.26405,1.26365,1.2638,55400000.0
2009-03-12 06:07:00,1.26345,1.26425,1.26345,1.2636,64600000.0
2009-03-12 06:08:00,1.2636,1.2641,1.2636,1.2641,26200000.0
2009-03-12 06:09:00,1.26405,1.26415,1.2634,1.26405,31400000.0
2009-03-12 06:10:00,1.26415,1.26475,1.2638,1.2639,41600000.0
2009-03-12 06:11:00,1.2639,1.26405,1.26335,1.2638,100600000.0
2009-03-12 06:12:00,1.26385,1.26405,1.2633,1.2633,146600000.0
2009-03-12 06:13:00,1.2633,1.26365,1.26325,1.2634,33200000.0
2009-03-12 06:14:00,1.2634,1.26385,1.26285,1.26385,81000000.0
2009-03-12 06:15:00,1.2637,1.2643,1.2637,1.26375,59000000.0
2009-03-12 06:16:00,1.26365,1.2638,1.2634,1.2634,18400000.0
2009-03-12 06:17:00,1.2632,1.2634,1.2632,1.2634,8400000.0
2009-03-12 06:18:00,1.2635,1.2636,1.26325,1.26335,19800000.0
2009-03-12 06:19:00,1.26335,1.26345,1.26305,1.26335,28000000.0
2009-03-12 06:20:00,1.2634,1.26345,1.26315,1.26345,9800000.0
2009-03-12 06:21:00,1.2636,1.2638,1.2636,1.2638,5600000.0
2009-03-12 06:22:00,1.26375,1.26385,1.2636,1.26365,12800000.0
2009-03-12 06:23:00,1.2636,1.26365,1.2634,1.2636,21400000.0
2009-03-12 06:24:00,1.26365,1.26365,1.26285,1.26315,65000000.0
2009-03-12 06:25:00,1.26315,1.26355,1.2629,1.2632,45400000.0
2009-03-12 06:26:00,1.2632,1.26365,1.26305,1.2634,20000000.0
2009-03-12 06:27:00,1.26335,1.26335,1.2631,1.2633,4200000.0
2009-03-12 06:28:00,1.26335,1.26379,1.26321,1.26379,10000000.0
2009-03-12 06:29:00,1.2631,1.2632,1.2631,1.2632,10000000.0
2009-03-12 06:30:00,1.26295,1.2631,1.2627,1.2628,10000000.0
2009-03-12 06:31:00,1.26275,1.2628,1.26275,1.26275,7000000.0
2009-03-12 06:32:00,1.26285,1.26295,1.26285,1.2629,8400000.0
2009-03-12 06:33:00,1.26285,1.2632,1.26285,1.26295,17000000.0
2009-03-12 06:34:00,1.2629,1.2632,1.2629,1.26305,8400000.0
2009-03-12 06:35:00,1.2629,1.2631,1.26235,1.2631,33800000.0
2009-03-12 06:36:00,1.26315,1.26315,1.26265,1.2627,40600000.0
2009-03-12 06:37:00,1.26285,1.26325,1.2624,1.2629,77400000.0
2009-03-12 06:38:00,1.2629,1.264,1.26235,1.26235,60400000.0
2009-03-12 06:39:00,1.2632,1.26395,1.2625,1.26395,59400000.0
2009-03-12 06:40:00,1.2641,1.26475,1.2632,1.2647,83000000.0
2009-03-12 06:41:00,1.2646,1.2646,1.2635,1.2635,14800000.0
2009-03-12 06:42:00,1.26325,1.2646,1.2628,1.26395,55000000.0
2009-03-12 06:43:00,1.2639,1.2645,1.26375,1.26375,30800000.0
2009-03-12 06:44:00,1.2635,1.26395,1.26335,1.2636,33200000.0
2009-03-12 06:45:00,1.2635,1.26395,1.2632,1.2639,56200000.0
2009-03-12 06:46:00,1.26395,1.264,1.26315,1.2633,43400000.0
2009-03-12 06:47:00,1.2634,1.2635,1.2632,1.2634,30000000.0
2009-03-12 06:48:00,1.26335,1.26345,1.2627,1.2627,28200000.0
2009-03-12 06:49:00,1.2628,1.2628,1.2627,1.26275,17600000.0
2009-03-12 06:50:00,1.26285,1.26345,1.26285,1.2634,31800000.0
2009-03-12 06:51:00,1.2635,1.2636,1.2631,1.2636,19200000.0
2009-03-12 06:52:00,1.2637,1.26405,1.2637,1.2638,30600000.0
2009-03-12 06:53:00,1.2639,1.26405,1.26375,1.264,33200000.0
2009-03-12 06:54:00,1.2639,1.26405,1.26275,1.26295,59800000.0
2009-03-12 06:55:00,1.263,1.26325,1.2628,1.26305,36000000.0
2009-03-12 06:56:00,1.2631,1.26355,1.26275,1.26335,43400000.0
2009-03-12 06:57:00,1.26345,1.26355,1.2633,1.26345,18400000.0
2009-03-12 06:58:00,1.2635,1.26355,1.26255,1.2632,17400000.0
2009-03-12 06:59:00,1.26025,1.26102,1.25976,1.26102,17000000.0
2009-03-12 07:00:00,1.26335,1.26335,1.26285,1.26305,17000000.0
2009-03-12 07:01:00,1.26285,1.263,1.26285,1.2629,41000000.0
2009-03-12 07:02:00,1.26295,1.26305,1.2629,1.26305,4400000.0
2009-03-12 07:03:00,1.2631,1.2634,1.2631,1.2634,8400000.0
2009-03-12 07:04:00,1.2632,1.2634,1.263,1.263,44800000.0
2009-03-12 07:05:00,1.2631,1.26315,1.263,1.26315,4200000.0
2009-03-12 07:06:00,1.26305,1.2631,1.263,1.2631,8400000.0
2009-03-12 07:07:00,1.2632,1.26345,1.26285,1.26345,15400000.0
2009-03-12 07:08:00,1.2635,1.26365,1.26335,1.2636,18600000.0
2009-03-12 07:09:00,1.26365,1.26375,1.2634,1.26375,14200000.0
2009-03-12 07:10:00,1.26385,1.26385,1.26355,1.2638,17200000.0
2009-03-12 07:11:00,1.2639,1.2644,1.2636,1.2638,37600000.0
2009-03-12 07:12:00,1.26385,1.2641,1.2638,1.2641,12600000.0
2009-03-12 07:13:00,1.26405,1.2641,1.264,1.264,5600000.0
2009-03-12 07:14:00,1.2641,1.26445,1.26395,1.26445,36800000.0
2009-03-12 07:15:00,1.2646,1.2646,1.2638,1.2638,49200000.0
2009-03-12 07:16:00,1.2638,1.2643,1.2638,1.2639,26400000.0
2009-03-12 07:17:00,1.2639,1.2645,1.2639,1.26445,36600000.0
2009-03-12 07:18:00,1.26445,1.26445,1.264,1.264,7200000.0
2009-03-12 07:19:00,1.2641,1.26415,1.26385,1.26405,31000000.0
2009-03-12 07:20:00,1.26415,1.26415,1.2637,1.2637,37200000.0
2009-03-12 07:21:00,1.26365,1.26365,1.2632,1.2636,92000000.0
2009-03-12 07:22:00,1.26405,1.26405,1.26295,1.2632,74400000.0
2009-03-12 07:23:00,1.26335,1.26355,1.26305,1.26305,33400000.0
2009-03-12 07:24:00,1.263,1.26335,1.26285,1.263,30600000.0
2009-03-12 07:25:00,1.26315,1.26345,1.26295,1.26305,12800000.0
2009-03-12 07:26:00,1.263,1.263,1.2626,1.2627,41200000.0
2009-03-12 07:27:00,1.26265,1.26345,1.26265,1.26345,25400000.0
2009-03-12 07:28:00,1.26345,1.26405,1.2633,1.26405,48600000.0
2009-03-12 07:29:00,1.26405,1.26435,1.26355,1.2636,54000000.0
2009-03-12 07:30:00,1.26375,1.2639,1.26375,1.2639,9400000.0
2009-03-12 07:31:00,1.2638,1.2638,1.26365,1.26375,16000000.0
2009-03-12 07:32:00,1.26365,1.26375,1.26305,1.26355,20800000.0
2009-03-12 07:33:00,1.2637,1.26385,1.2635,1.26365,28800000.0
2009-03-12 07:34:00,1.26355,1.26365,1.26345,1.26345,20800000.0
2009-03-12 07:35:00,1.26335,1.26355,1.2629,1.26295,70800000.0
2009-03-12 07:36:00,1.263,1.263,1.2629,1.2629,28800000.0
2009-03-12 07:37:00,1.2628,1.2628,1.2627,1.2627,17600000.0
2009-03-12 07:38:00,1.2627,1.26305,1.2627,1.26285,15000000.0
2009-03-12 07:39:00,1.2628,1.2628,1.2626,1.26265,27600000.0
2009-03-12 07:40:00,1.26275,1.26345,1.26275,1.2631,36600000.0
2009-03-12 07:41:00,1.2631,1.2632,1.2627,1.2629,26800000.0
2009-03-12 07:42:00,1.2627,1.2629,1.26265,1.2628,38200000.0
2009-03-12 07:43:00,1.2628,1.2628,1.26265,1.26265,8000000.0
2009-03-12 07:44:00,1.2627,1.2627,1.26245,1.26255,10600000.0
2009-03-12 07:45:00,1.26063,1.26125,1.26026,1.26125,24000000.0
2009-03-12 07:46:00,1.26245,1.26245,1.26195,1.26195,24000000.0
2009-03-12 07:47:00,1.26215,1.2627,1.26215,1.2622,56800000.0
2009-03-12 07:48:00,1.2622,1.26245,1.2621,1.26215,24200000.0
2009-03-12 07:49:00,1.26215,1.26215,1.2617,1.2617,27200000.0
2009-03-12 07:50:00,1.2618,1.2622,1.2618,1.2618,11400000.0
2009-03-12 07:51:00,1.2618,1.26255,1.2617,1.262,38600000.0
2009-03-12 07:52:00,1.2623,1.2624,1.2623,1.2624,4200000.0
2009-03-12 07:53:00,1.26245,1.26245,1.26185,1.26205,18600000.0
2009-03-12 07:54:00,1.2623,1.26245,1.2623,1.26245,22400000.0
2009-03-12 07:55:00,1.26245,1.26245,1.26245,1.26245,36800000.0
2009-03-12 07:56:00,1.26245,1.26275,1.2624,1.26245,56200000.0
2009-03-12 07:57:00,1.26245,1.26245,1.26245,1.26245,25000000.0
2009-03-12 07:58:00,1.26245,1.26245,1.2615,1.2615,49000000.0
2009-03-12 07:59:00,1.2615,1.2615,1.2613,1.26145,77800000.0
2009-03-12 08:00:00,1.2617,1.26195,1.261,1.2617,108200000.0
2009-03-12 08:01:00,1.26165,1.26165,1.26095,1.261,99200000.0
2009-03-12 08:02:00,1.2611,1.2619,1.26085,1.26095,100800000.0
2009-03-12 08:03:00,1.26095,1.2614,1.2608,1.26095,89600000.0
2009-03-12 08:04:00,1.26095,1.2612,1.2606,1.2606,89400000.0
2009-03-12 08:05:00,1.26115,1.2626,1.26035,1.2626,111000000.0
2009-03-12 08:06:00,1.2624,1.2629,1.2611,1.26115,108300000.0
2009-03-12 08:07:00,1.2614,1.2617,1.2612,1.2613,44400000.0
2009-03-12 08:08:00,1.26125,1.2621,1.2611,1.2613,57800000.0
2009-03-12 08:09:00,1.26125,1.26255,1.2612,1.2623,125600000.0
2009-03-12 08:10:00,1.26235,1.26255,1.26175,1.2622,59000000.0
2009-03-12 08:11:00,1.2622,1.2622,1.26215,1.2622,30200000.0
2009-03-12 08:12:00,1.2622,1.2622,1.2611,1.2622,20800000.0
2009-03-12 08:13:00,1.2622,1.2622,1.2622,1.2622,9000000.0
2009-03-12 08:14:00,1.2622,1.26245,1.2616,1.2624,66000000.0
2009-03-12 08:15:00,1.26245,1.26285,1.26195,1.26225,92200000.0
2009-03-12 08:16:00,1.2627,1.2629,1.26245,1.26285,21200000.0
2009-03-12 08:17:00,1.26285,1.26295,1.26135,1.2614,71800000.0
2009-03-12 08:18:00,1.2614,1.26155,1.2612,1.2612,35400000.0
2009-03-12 08:19:00,1.2611,1.2615,1.2611,1.2613,49000000.0
2009-03-12 08:20:00,1.2613,1.2613,1.2609,1.261,44600000.0
2009-03-12 08:21:00,1.26125,1.2619,1.2609,1.2609,29600000.0
2009-03-12 08:22:00,1.26105,1.2612,1.26085,1.2609,26400000.0
2009-03-12 08:23:00,1.2609,1.2609,1.26065,1.2607,28200000.0
2009-03-12 08:24:00,1.26095,1.26105,1.26065,1.26085,26600000.0
2009-03-12 08:25:00,1.26075,1.26075,1.2606,1.2606,44600000.0
2009-03-12 08:26:00,1.2606,1.2622,1.2605,1.2616,101200000.0
2009-03-12 08:27:00,1.2616,1.2625,1.26055,1.26115,102400000.0
2009-03-12 08:28:00,1.261,1.26155,1.2606,1.2613,82200000.0
2009-03-12 08:29:00,1.2614,1.2626,1.26125,1.26235,35400000.0
2009-03-12 08:30:00,1.26225,1.26225,1.2613,1.26185,49200000.0
2009-03-12 08:31:00,1.2619,1.262,1.26095,1.26145,62600000.0
2009-03-12 08:32:00,1.2614,1.26165,1.26135,1.26165,28400000.0
2009-03-12 08:33:00,1.26175,1.2625,1.26155,1.26205,47800000.0
2009-03-12 08:34:00,1.2618,1.2634,1.2614,1.26195,123600000.0
2009-03-12 08:35:00,1.262,1.26225,1.26105,1.26125,108800000.0
2009-03-12 08:36:00,1.2613,1.2616,1.2611,1.2616,96400000.0
2009-03-12 08:37:00,1.2617,1.2617,1.26115,1.26145,60800000.0
2009-03-12 08:38:00,1.2614,1.2619,1.26095,1.261,68600000.0
2009-03-12 08:39:00,1.26115,1.2614,1.26085,1.26085,43600000.0
2009-03-12 08:40:00,1.2609,1.2612,1.2609,1.2612,7200000.0
2009-03-12 08:41:00,1.26125,1.2615,1.26125,1.2615,9000000.0
2009-03-12 08:42:00,1.2613,1.2613,1.26045,1.26055,72800000.0
2009-03-12 08:43:00,1.26055,1.2614,1.2604,1.2605,123600000.0
2009-03-12 08:44:00,1.2604,1.26155,1.2604,1.26075,96000000.0
2009-03-12 08:45:00,1.2609,1.26135,1.2605,1.26135,51000000.0
2009-03-12 08:46:00,1.26145,1.26195,1.2604,1.2615,159400000.0
2009-03-12 08:47:00,1.2617,1.26245,1.26135,1.2622,139600000.0
2009-03-12 08:48:00,1.26235,1.26235,1.2606,1.261,100800000.0
2009-03-12 08:49:00,1.26125,1.2616,1.2606,1.26145,50800000.0
2009-03-12 08:50:00,1.2616,1.26165,1.26075,1.26165,56200000.0
2009-03-12 08:51:00,1.2616,1.2617,1.26055,1.2613,44000000.0
2009-03-12 08:52:00,1.26075,1.26105,1.2605,1.2606,26200000.0
2009-03-12 08:53:00,1.2605,1.2624,1.2605,1.26205,38200000.0
2009-03-12 08:54:00,1.2613,1.2621,1.2611,1.2621,19000000.0
2009-03-12 08:55:00,1.2619,1.2619,1.26075,1.26075,40800000.0
2009-03-12 08:56:00,1.26095,1.2612,1.2605,1.2605,42200000.0
2009-03-12 08:57:00,1.2605,1.26165,1.26035,1.2616,60400000.0
2009-03-12 08:58:00,1.2617,1.26215,1.2608,1.26095,63200000.0
2009-03-12 08:59:00,1.26095,1.262,1.2608,1.2611,114000000.0
2009-03-12 09:00:00,1.2611,1.2613,1.26075,1.26105,90000000.0
2009-03-12 09:01:00,1.26115,1.2616,1.26095,1.2616,37000000.0
2009-03-12 09:02:00,1.2617,1.2626,1.26145,1.2623,60800000.0
2009-03-12 09:03:00,1.26225,1.26255,1.2618,1.26255,37800000.0
2009-03-12 09:04:00,1.2626,1.2626,1.26215,1.2625,21400000.0
2009-03-12 09:05:00,1.26245,1.2626,1.26095,1.2625,59800000.0
2009-03-12 09:06:00,1.2626,1.2627,1.2619,1.26195,16200000.0
2009-03-12 09:07:00,1.26195,1.26315,1.26185,1.26195,72200000.0
2009-03-12 09:08:00,1.26195,1.26195,1.26105,1.2611,69400000.0
2009-03-12 09:09:00,1.2611,1.2611,1.261,1.261,30000000.0
2009-03-12 09:10:00,1.26075,1.26105,1.26075,1.26105,52000000.0
2009-03-12 09:11:00,1.26105,1.2613,1.26075,1.26085,64000000.0
2009-03-12 09:12:00,1.2608,1.2614,1.2608,1.2614,7200000.0
2009-03-12 09:13:00,1.26115,1.26205,1.261,1.2618,34400000.0
2009-03-12 09:14:00,1.2617,1.26245,1.26125,1.2624,61400000.0
2009-03-12 09:15:00,1.2626,1.2627,1.2616,1.2627,55000000.0
2009-03-12 09:16:00,1.26265,1.26265,1.26075,1.26095,85000000.0
2009-03-12 09:17:00,1.2611,1.26165,1.2608,1.261,63800000.0
2009-03-12 09:18:00,1.26065,1.2612,1.26065,1.2607,78600000.0
2009-03-12 09:19:00,1.2607,1.26135,1.2605,1.26135,46400000.0
2009-03-12 09:20:00,1.26135,1.26135,1.26135,1.26135,51200000.0
2009-03-12 09:21:00,1.26135,1.26135,1.2603,1.26055,55600000.0
2009-03-12 09:22:00,1.2605,1.26185,1.26025,1.26165,122000000.0
2009-03-12 09:23:00,1.26175,1.26185,1.2609,1.26105,44200000.0
2009-03-12 09:24:00,1.2613,1.26255,1.2607,1.26135,65800000.0
2009-03-12 09:25:00,1.2616,1.26225,1.2613,1.2613,54000000.0
2009-03-12 09:26:00,1.26155,1.26265,1.26155,1.26255,106400000.0
2009-03-12 09:27:00,1.26255,1.26285,1.26175,1.26195,134600000.0
2009-03-12 09:28:00,1.262,1.2622,1.2616,1.2616,27200000.0
2009-03-12 09:29:00,1.2617,1.26185,1.261,1.2618,77400000.0
2009-03-12 09:30:00,1.2618,1.2621,1.2617,1.26205,23000000.0
2009-03-12 09:31:00,1.26205,1.26285,1.2617,1.2623,120800000.0
2009-03-12 09:32:00,1.26245,1.2628,1.2612,1.2617,104600000.0
2009-03-12 09:33:00,1.2616,1.26515,1.26145,1.26395,148200000.0
2009-03-12 09:34:00,1.26375,1.2649,1.26315,1.26485,198600000.0
2009-03-12 09:35:00,1.26455,1.26515,1.26345,1.26395,87600000.0
2009-03-12 09:36:00,1.26385,1.2643,1.26305,1.2632,138600000.0
2009-03-12 09:37:00,1.26315,1.26425,1.26245,1.2633,133400000.0
2009-03-12 09:38:00,1.26335,1.2647,1.26225,1.26355,107000000.0
2009-03-12 09:39:00,1.26355,1.26425,1.2626,1.26415,100800000.0
2009-03-12 09:40:00,1.26425,1.26475,1.26325,1.2641,103200000.0
2009-03-12 09:41:00,1.2649,1.2649,1.26235,1.26295,151400000.0
2009-03-12 09:42:00,1.26305,1.2633,1.26218,1.26295,114800000.0
2009-03-12 09:43:00,1.26225,1.26295,1.2604,1.2626,112200000.0
2009-03-12 09:44:00,1.26265,1.26375,1.262,1.26375,64200000.0
2009-03-12 09:45:00,1.2638,1.26455,1.26185,1.26185,88600000.0
2009-03-12 09:46:00,1.2621,1.2637,1.26165,1.2637,38400000.0
2009-03-12 09:47:00,1.26395,1.264,1.2635,1.26395,18200000.0
2009-03-12 09:48:00,1.26385,1.2642,1.263,1.2639,42400000.0
2009-03-12 09:49:00,1.2643,1.2643,1.26275,1.2633,101800000.0
2009-03-12 09:50:00,1.26355,1.26445,1.2632,1.2644,56600000.0
2009-03-12 09:51:00,1.26455,1.2647,1.2629,1.26305,104600000.0
2009-03-12 09:52:00,1.26305,1.2637,1.2629,1.2632,67200000.0
2009-03-12 09:53:00,1.2631,1.26445,1.2628,1.26445,93000000.0
2009-03-12 09:54:00,1.26445,1.2649,1.26275,1.26445,110800000.0
2009-03-12 09:55:00,1.2646,1.2648,1.2636,1.2641,39000000.0
2009-03-12 09:56:00,1.2642,1.2647,1.2639,1.26415,38200000.0
2009-03-12 09:57:00,1.26395,1.26455,1.26315,1.264,146200000.0
2009-03-12 09:58:00,1.264,1.2648,1.264,1.2648,58400000.0
2009-03-12 09:59:00,1.2647,1.2654,1.2644,1.2653,147000000.0
2009-03-12 10:00:00,1.2653,1.26555,1.26485,1.2652,111600000.0
2009-03-12 10:01:00,1.2652,1.26585,1.26445,1.26475,122800000.0
2009-03-12 10:02:00,1.26485,1.26555,1.2647,1.26555,125800000.0
2009-03-12 10:03:00,1.26555,1.26595,1.2648,1.2655,143600000.0
2009-03-12 10:04:00,1.26555,1.26565,1.26485,1.2654,106600000.0
2009-03-12 10:05:00,1.26535,1.2659,1.26475,1.265,128600000.0
2009-03-12 10:06:00,1.2651,1.2651,1.2643,1.26465,85800000.0
2009-03-12 10:07:00,1.26485,1.26545,1.26445,1.26545,69000000.0
2009-03-12 10:08:00,1.2655,1.26565,1.2648,1.26565,49400000.0
2009-03-12 10:09:00,1.26525,1.26595,1.2645,1.26595,74800000.0
2009-03-12 10:10:00,1.2659,1.2659,1.264,1.2642,84000000.0
2009-03-12 10:11:00,1.2642,1.26425,1.2639,1.264,51000000.0
2009-03-12 10:12:00,1.264,1.2642,1.2638,1.264,65600000.0
2009-03-12 10:13:00,1.2642,1.26475,1.2638,1.2643,88400000.0
2009-03-12 10:14:00,1.2643,1.2649,1.2643,1.2648,103800000.0
2009-03-12 10:15:00,1.26485,1.26495,1.2635,1.26405,64800000.0
2009-03-12 10:16:00,1.2642,1.2642,1.2634,1.2638,75600000.0
2009-03-12 10:17:00,1.2638,1.26445,1.2634,1.26445,67600000.0
2009-03-12 10:18:00,1.26495,1.26535,1.26412,1.26412,60400000.0
2009-03-12 10:19:00,1.26495,1.26565,1.26475,1.2652,33800000.0
2009-03-12 10:20:00,1.2652,1.26565,1.264,1.26405,45400000.0
2009-03-12 10:21:00,1.2643,1.2649,1.264,1.2645,99200000.0
2009-03-12 10:22:00,1.2645,1.2648,1.2638,1.2644,99800000.0
2009-03-12 10:23:00,1.2645,1.2645,1.2635,1.26365,91200000.0
2009-03-12 10:24:00,1.2638,1.26395,1.2635,1.26385,93400000.0
2009-03-12 10:25:00,1.2637,1.264,1.26355,1.264,62000000.0
2009-03-12 10:26:00,1.264,1.2647,1.2639,1.264,49000000.0
2009-03-12 10:27:00,1.264,1.26435,1.26338,1.264,92200000.0
2009-03-12 10:28:00,1.2639,1.265,1.2639,1.2642,65400000.0
2009-03-12 10:29:00,1.26425,1.26495,1.2639,1.264,71800000.0
2009-03-12 10:30:00,1.264,1.2641,1.26355,1.2641,65200000.0
2009-03-12 10:31:00,1.26415,1.26435,1.26355,1.26385,66200000.0
2009-03-12 10:32:00,1.26385,1.26445,1.26325,1.26395,39800000.0
2009-03-12 10:33:00,1.26395,1.2642,1.26385,1.264,28000000.0
2009-03-12 10:34:00,1.26375,1.264,1.26345,1.264,36800000.0
2009-03-12 10:35:00,1.2641,1.26415,1.264,1.2641,14000000.0
2009-03-12 10:36:00,1.2641,1.26415,1.2641,1.2641,27400000.0
2009-03-12 10:37:00,1.2641,1.2641,1.263,1.2634,29000000.0
2009-03-12 10:38:00,1.2634,1.2637,1.2632,1.2637,24900000.0
2009-03-12 10:39:00,1.26335,1.26405,1.2633,1.2638,31500000.0
2009-03-12 10:40:00,1.2639,1.264,1.2637,1.2637,28000000.0
2009-03-12 10:41:00,1.2638,1.26415,1.2637,1.26415,26800000.0
2009-03-12 10:42:00,1.26435,1.26445,1.26375,1.2642,65400000.0
2009-03-12 10:43:00,1.2642,1.2646,1.2638,1.2639,75800000.0
2009-03-12 10:44:00,1.26385,1.26385,1.26295,1.2631,137200000.0
2009-03-12 10:45:00,1.2631,1.2637,1.263,1.26325,109600000.0
2009-03-12 10:46:00,1.26315,1.26365,1.2629,1.26325,159400000.0
2009-03-12 10:47:00,1.26335,1.26375,1.26305,1.2635,98800000.0
2009-03-12 10:48:00,1.2633,1.26365,1.2619,1.2628,77000000.0
2009-03-12 10:49:00,1.2628,1.2628,1.2626,1.2626,11600000.0
2009-03-12 10:50:00,1.2627,1.26365,1.26255,1.2631,91000000.0
2009-03-12 10:51:00,1.2633,1.2642,1.2628,1.2642,152200000.0
2009-03-12 10:52:00,1.2643,1.2643,1.2631,1.26375,125200000.0
2009-03-12 10:53:00,1.26385,1.26435,1.26375,1.26405,59200000.0
2009-03-12 10:54:00,1.2641,1.2645,1.2638,1.26445,71200000.0
2009-03-12 10:55:00,1.2644,1.2647,1.2637,1.26455,112600000.0
2009-03-12 10:56:00,1.26475,1.26475,1.26365,1.2643,122200000.0
2009-03-12 10:57:00,1.26435,1.26475,1.26365,1.2642,94400000.0
2009-03-12 10:58:00,1.2641,1.2648,1.26335,1.2639,129800000.0
2009-03-12 10:59:00,1.26395,1.2646,1.2638,1.2642,46200000.0
2009-03-12 11:00:00,1.2645,1.2649,1.26385,1.26405,40600000.0
2009-03-12 11:01:00,1.2642,1.26495,1.2639,1.26405,123700000.0
2009-03-12 11:02:00,1.26415,1.26445,1.2632,1.26325,140600000.0
2009-03-12 11:03:00,1.2633,1.2635,1.2629,1.2635,51000000.0
2009-03-12 11:04:00,1.2635,1.264,1.26185,1.264,50200000.0
2009-03-12 11:05:00,1.26335,1.2635,1.2628,1.2634,108800000.0
2009-03-12 11:06:00,1.26345,1.2638,1.26275,1.2629,48000000.0
2009-03-12 11:07:00,1.26325,1.2637,1.2626,1.2627,61200000.0
2009-03-12 11:08:00,1.26295,1.26295,1.26255,1.2626,48200000.0
2009-03-12 11:09:00,1.2625,1.2628,1.26225,1.2625,69000000.0
2009-03-12 11:10:00,1.2625,1.2625,1.2623,1.2623,43200000.0
2009-03-12 11:11:00,1.26245,1.2636,1.26215,1.2626,71600000.0
2009-03-12 11:12:00,1.26265,1.26335,1.26235,1.2631,66200000.0
2009-03-12 11:13:00,1.26325,1.26385,1.26225,1.26305,119600000.0
2009-03-12 11:14:00,1.2631,1.2639,1.2622,1.26305,105000000.0
2009-03-12 11:15:00,1.2631,1.2631,1.26245,1.26265,38000000.0
2009-03-12 11:16:00,1.26265,1.26275,1.262,1.2621,105200000.0
2009-03-12 11:17:00,1.26225,1.2623,1.26195,1.26205,70200000.0
2009-03-12 11:18:00,1.26225,1.2634,1.26225,1.26295,100800000.0
2009-03-12 11:19:00,1.26305,1.2634,1.26245,1.26305,44800000.0
2009-03-12 11:20:00,1.26265,1.2627,1.26225,1.2627,62800000.0
2009-03-12 11:21:00,1.26235,1.26275,1.26195,1.2621,67200000.0
2009-03-12 11:22:00,1.26205,1.2623,1.26195,1.26205,54400000.0
2009-03-12 11:23:00,1.26215,1.2623,1.262,1.26205,65600000.0
2009-03-12 11:24:00,1.26205,1.26335,1.26205,1.26335,23800000.0
2009-03-12 11:25:00,1.26335,1.26335,1.26335,1.26335,12000000.0
2009-03-12 11:26:00,1.26335,1.26345,1.2633,1.26335,18400000.0
2009-03-12 11:27:00,1.26335,1.26335,1.262,1.26205,47800000.0
2009-03-12 11:28:00,1.2622,1.2622,1.262,1.26205,20000000.0
2009-03-12 11:29:00,1.26205,1.2625,1.26205,1.26245,68200000.0
2009-03-12 11:30:00,1.2625,1.2627,1.26195,1.2627,44000000.0
2009-03-12 11:31:00,1.2628,1.26335,1.26202,1.26285,50200000.0
2009-03-12 11:32:00,1.2628,1.2633,1.2619,1.2622,106800000.0
2009-03-12 11:33:00,1.26235,1.2626,1.26182,1.262,56200000.0
2009-03-12 11:34:00,1.26215,1.2625,1.26205,1.2625,53000000.0
2009-03-12 11:35:00,1.2627,1.2627,1.2623,1.2626,41000000.0
2009-03-12 11:36:00,1.2627,1.263,1.26195,1.26205,79400000.0
2009-03-12 11:37:00,1.26205,1.26205,1.26205,1.26205,28800000.0
2009-03-12 11:38:00,1.26205,1.26245,1.2611,1.26205,94600000.0
2009-03-12 11:39:00,1.26205,1.26205,1.26095,1.2619,43600000.0
2009-03-12 11:40:00,1.26205,1.26205,1.2609,1.2611,57200000.0
2009-03-12 11:41:00,1.2611,1.2611,1.26023,1.2607,90800000.0
2009-03-12 11:42:00,1.2606,1.2613,1.26045,1.26105,117200000.0
2009-03-12 11:43:00,1.26105,1.2615,1.26045,1.26045,115400000.0
2009-03-12 11:44:00,1.26055,1.26065,1.26055,1.26055,20600000.0
2009-03-12 11:45:00,1.26055,1.26205,1.26052,1.2607,110100000.0
2009-03-12 11:46:00,1.26095,1.2615,1.26075,1.2612,86800000.0
2009-03-12 11:47:00,1.26105,1.2616,1.2609,1.26145,75000000.0
2009-03-12 11:48:00,1.26155,1.2619,1.26125,1.2616,79400000.0
2009-03-12 11:49:00,1.2613,1.2621,1.2613,1.26185,47800000.0
2009-03-12 11:50:00,1.2619,1.2625,1.2612,1.2622,113600000.0
2009-03-12 11:51:00,1.2621,1.2623,1.26055,1.2616,77400000.0
2009-03-12 11:52:00,1.26155,1.26195,1.2613,1.26195,70400000.0
2009-03-12 11:53:00,1.26165,1.26245,1.2614,1.2616,49000000.0
2009-03-12 11:54:00,1.2616,1.2618,1.26065,1.26085,66800000.0
2009-03-12 11:55:00,1.2609,1.26195,1.26065,1.26085,96200000.0
2009-03-12 11:56:00,1.2618,1.2619,1.26082,1.2612,88600000.0
2009-03-12 11:57:00,1.2611,1.26165,1.2602,1.26045,94000000.0
2009-03-12 11:58:00,1.26075,1.26155,1.26035,1.26125,63000000.0
2009-03-12 11:59:00,1.26105,1.2616,1.26025,1.26115,78200000.0
2009-03-12 12:00:00,1.2615,1.2617,1.26085,1.2611,27600000.0
2009-03-12 12:01:00,1.2611,1.26145,1.2608,1.2609,54600000.0
2009-03-12 12:02:00,1.2609,1.261,1.26055,1.26095,45800000.0
2009-03-12 12:03:00,1.2609,1.261,1.2604,1.2604,77800000.0
2009-03-12 12:04:00,1.26025,1.26095,1.25975,1.2605,111200000.0
2009-03-12 12:05:00,1.2605,1.2608,1.26,1.2608,69800000.0
2009-03-12 12:06:00,1.26055,1.2607,1.26005,1.2601,75000000.0
2009-03-12 12:07:00,1.2601,1.26045,1.2597,1.26045,67400000.0
2009-03-12 12:08:00,1.2603,1.26045,1.26,1.2604,99000000.0
2009-03-12 12:09:00,1.26055,1.26055,1.2601,1.26025,45800000.0
2009-03-12 12:10:00,1.2603,1.2603,1.2598,1.25995,57000000.0
2009-03-12 12:11:00,1.26,1.26095,1.26,1.2605,39800000.0
2009-03-12 12:12:00,1.2604,1.2606,1.2593,1.2601,94400000.0
2009-03-12 12:13:00,1.2602,1.2605,1.2597,1.2602,75800000.0
2009-03-12 12:14:00,1.2603,1.2608,1.2597,1.2608,98600000.0
2009-03-12 12:15:00,1.26095,1.2615,1.26,1.26095,59400000.0
2009-03-12 12:16:00,1.26095,1.26095,1.2599,1.26005,81200000.0
2009-03-12 12:17:00,1.2601,1.2606,1.25975,1.2606,85800000.0
2009-03-12 12:18:00,1.26095,1.26135,1.26075,1.2612,76000000.0
2009-03-12 12:19:00,1.2612,1.2616,1.26075,1.261,53800000.0
2009-03-12 12:20:00,1.26095,1.2612,1.26005,1.2602,69400000.0
2009-03-12 12:21:00,1.2603,1.26075,1.26,1.26,54400000.0
2009-03-12 12:22:00,1.2599,1.2602,1.2596,1.25995,55800000.0
2009-03-12 12:23:00,1.26015,1.26025,1.25995,1.2601,41000000.0
2009-03-12 12:24:00,1.2601,1.26045,1.2599,1.26025,35800000.0
2009-03-12 12:25:00,1.2603,1.2611,1.26005,1.26045,78000000.0
2009-03-12 12:26:00,1.2604,1.2605,1.25995,1.2605,60400000.0
2009-03-12 12:27:00,1.2605,1.2605,1.2601,1.2601,48000000.0
2009-03-12 12:28:00,1.26005,1.26035,1.26,1.26015,56800000.0
2009-03-12 12:29:00,1.2602,1.2607,1.2599,1.2604,65200000.0
2009-03-12 12:30:00,1.2603,1.2603,1.25985,1.26005,45800000.0
2009-03-12 12:31:00,1.2601,1.26055,1.2598,1.26055,63200000.0
2009-03-12 12:32:00,1.26015,1.26055,1.2598,1.25995,54600000.0
2009-03-12 12:33:00,1.2598,1.2601,1.2598,1.2601,57800000.0
2009-03-12 12:34:00,1.2601,1.261,1.2601,1.26075,46800000.0
2009-03-12 12:35:00,1.2608,1.2617,1.2608,1.26083,59800000.0
2009-03-12 12:36:00,1.2617,1.2618,1.26067,1.26165,45400000.0
2009-03-12 12:37:00,1.26165,1.26165,1.26085,1.2609,102000000.0
2009-03-12 12:38:00,1.2609,1.2611,1.2609,1.2611,29600000.0
2009-03-12 12:39:00,1.2609,1.2614,1.2602,1.2602,80600000.0
2009-03-12 12:40:00,1.26025,1.26055,1.26015,1.2604,63800000.0
2009-03-12 12:41:00,1.2604,1.2607,1.25995,1.2606,36800000.0
2009-03-12 12:42:00,1.2606,1.2606,1.25965,1.2606,22600000.0
2009-03-12 12:43:00,1.2606,1.2606,1.25975,1.2599,7600000.0
2009-03-12 12:44:00,1.2599,1.2599,1.2597,1.2598,10000000.0
2009-03-12 12:45:00,1.2598,1.25985,1.2596,1.25965,22800000.0
2009-03-12 12:46:00,1.25975,1.26,1.25975,1.25995,5600000.0
2009-03-12 12:47:00,1.26025,1.26025,1.25955,1.2598,33600000.0
2009-03-12 12:48:00,1.25995,1.26015,1.25955,1.2598,24200000.0
2009-03-12 12:49:00,1.2599,1.2602,1.25925,1.2594,35200000.0
2009-03-12 12:50:00,1.25915,1.2595,1.25915,1.2592,21200000.0
2009-03-12 12:51:00,1.2593,1.2593,1.25895,1.25895,41200000.0
2009-03-12 12:52:00,1.259,1.259,1.259,1.259,11000000.0
2009-03-12 12:53:00,1.2591,1.2596,1.25885,1.2594,95600000.0
2009-03-12 12:54:00,1.2596,1.2597,1.2593,1.2597,6400000.0
2009-03-12 12:55:00,1.2596,1.2603,1.25955,1.2601,46400000.0
2009-03-12 12:56:00,1.25975,1.2606,1.2593,1.26035,55800000.0
2009-03-12 12:57:00,1.2605,1.2613,1.26017,1.26075,116900000.0
2009-03-12 12:58:00,1.2607,1.2607,1.26,1.2601,47400000.0
2009-03-12 12:59:00,1.2601,1.2605,1.25995,1.2605,60400000.0
2009-03-12 13:00:00,1.2606,1.2607,1.2593,1.2607,55600000.0
2009-03-12 13:01:00,1.2607,1.2611,1.26005,1.2608,61600000.0
2009-03-12 13:02:00,1.26075,1.26075,1.2595,1.2596,70600000.0
2009-03-12 13:03:00,1.25975,1.25995,1.2595,1.25995,39600000.0
2009-03-12 13:04:00,1.25995,1.25995,1.25995,1.25995,60000000.0
2009-03-12 13:05:00,1.25995,1.25995,1.25995,1.25995,28800000.0
2009-03-12 13:06:00,1.25995,1.2604,1.2598,1.25995,35400000.0
2009-03-12 13:07:00,1.25995,1.25995,1.2591,1.2595,66800000.0
2009-03-12 13:08:00,1.2596,1.2605,1.25905,1.25965,84400000.0
2009-03-12 13:09:00,1.2597,1.26055,1.2595,1.26045,77800000.0
2009-03-12 13:10:00,1.26045,1.2606,1.2604,1.2606,11200000.0
2009-03-12 13:11:00,1.26075,1.26075,1.26025,1.2605,53600000.0
2009-03-12 13:12:00,1.2604,1.2606,1.2604,1.2606,22200000.0
2009-03-12 13:13:00,1.26055,1.26095,1.2605,1.26065,22000000.0
2009-03-12 13:14:00,1.26055,1.26065,1.2602,1.26055,30400000.0
2009-03-12 13:15:00,1.26055,1.26055,1.26045,1.26045,17600000.0
2009-03-12 13:16:00,1.26045,1.26045,1.2598,1.2599,92800000.0
2009-03-12 13:17:00,1.2599,1.2602,1.2596,1.2602,65600000.0
2009-03-12 13:18:00,1.25985,1.26015,1.25955,1.2597,62200000.0
2009-03-12 13:19:00,1.2598,1.2598,1.2595,1.2595,26600000.0
2009-03-12 13:20:00,1.2595,1.2595,1.259,1.2593,62800000.0
2009-03-12 13:21:00,1.25915,1.2598,1.2589,1.25975,106200000.0
2009-03-12 13:22:00,1.25975,1.26,1.2593,1.25995,99600000.0
2009-03-12 13:23:00,1.2599,1.2602,1.25895,1.2602,103400000.0
2009-03-12 13:24:00,1.2601,1.2605,1.2599,1.2599,45800000.0
2009-03-12 13:25:00,1.2603,1.26065,1.2598,1.2599,65400000.0
2009-03-12 13:26:00,1.2599,1.26025,1.25985,1.25995,35200000.0
2009-03-12 13:27:00,1.26,1.26025,1.25975,1.25975,38400000.0
2009-03-12 13:28:00,1.25985,1.25995,1.2598,1.2599,32200000.0
2009-03-12 13:29:00,1.26,1.26055,1.25965,1.2605,46200000.0
2009-03-12 13:30:00,1.26055,1.2611,1.26045,1.2609,33600000.0
2009-03-12 13:31:00,1.2607,1.26115,1.2595,1.26,78200000.0
2009-03-12 13:32:00,1.2601,1.2602,1.2589,1.2589,83200000.0
2009-03-12 13:33:00,1.2593,1.26015,1.25895,1.25985,133600000.0
2009-03-12 13:34:00,1.25995,1.26115,1.25935,1.26015,106600000.0
2009-03-12 13:35:00,1.26025,1.26025,1.259,1.2595,81800000.0
2009-03-12 13:36:00,1.2595,1.25955,1.259,1.25925,38600000.0
2009-03-12 13:37:00,1.25925,1.26,1.2584,1.25855,102000000.0
2009-03-12 13:38:00,1.2587,1.2593,1.2587,1.25885,59400000.0
2009-03-12 13:39:00,1.2589,1.2594,1.2589,1.2594,57200000.0
2009-03-12 13:40:00,1.25955,1.25955,1.2594,1.2594,7200000.0
2009-03-12 13:41:00,1.25915,1.25985,1.25915,1.2595,52400000.0
2009-03-12 13:42:00,1.25965,1.2597,1.2593,1.2597,12600000.0
2009-03-12 13:43:00,1.25995,1.26005,1.2595,1.25985,48400000.0
2009-03-12 13:44:00,1.25985,1.25985,1.25965,1.25975,5600000.0
2009-03-12 13:45:00,1.2597,1.25985,1.25955,1.25975,10200000.0
2009-03-12 13:46:00,1.2597,1.2599,1.25945,1.2596,28000000.0
2009-03-12 13:47:00,1.2597,1.2597,1.25925,1.25955,28400000.0
2009-03-12 13:48:00,1.25955,1.2597,1.25945,1.25965,14000000.0
2009-03-12 13:49:00,1.25975,1.25975,1.25925,1.2593,28200000.0
2009-03-12 13:50:00,1.2593,1.25965,1.25925,1.25965,22600000.0
2009-03-12 13:51:00,1.25975,1.2599,1.2594,1.2596,44600000.0
2009-03-12 13:52:00,1.2596,1.25965,1.2589,1.2595,120200000.0
2009-03-12 13:53:00,1.2594,1.25985,1.25905,1.2595,104000000.0
2009-03-12 13:54:00,1.2595,1.26065,1.25915,1.26035,86400000.0
2009-03-12 13:55:00,1.26045,1.2606,1.2601,1.2601,28600000.0
2009-03-12 13:56:00,1.26035,1.2609,1.26035,1.26065,36400000.0
2009-03-12 13:57:00,1.2608,1.2608,1.2605,1.26075,13200000.0
2009-03-12 13:58:00,1.2607,1.261,1.26,1.2609,62600000.0
2009-03-12 13:59:00,1.26085,1.2609,1.2592,1.2597,80600000.0
2009-03-12 14:00:00,1.2599,1.26075,1.259,1.25915,82200000.0
2009-03-12 14:01:00,1.25935,1.26,1.2591,1.25945,94800000.0
2009-03-12 14:02:00,1.2596,1.26125,1.2592,1.26075,150800000.0
2009-03-12 14:03:00,1.2605,1.26115,1.2596,1.26105,98400000.0
2009-03-12 14:04:00,1.26095,1.26095,1.25965,1.25975,71200000.0
2009-03-12 14:05:00,1.2598,1.26025,1.25945,1.2596,59200000.0
2009-03-12 14:06:00,1.25955,1.2603,1.2595,1.25975,39400000.0
2009-03-12 14:07:00,1.2597,1.25975,1.25955,1.2596,27400000.0
2009-03-12 14:08:00,1.25945,1.25985,1.25925,1.2595,31600000.0
2009-03-12 14:09:00,1.2594,1.2595,1.2594,1.2595,11200000.0
2009-03-12 14:10:00,1.25965,1.26,1.2591,1.25935,93400000.0
2009-03-12 14:11:00,1.25935,1.2597,1.2591,1.2594,95800000.0
2009-03-12 14:12:00,1.25905,1.2601,1.25895,1.2601,105800000.0
2009-03-12 14:13:00,1.2602,1.2602,1.2591,1.25925,36400000.0
2009-03-12 14:14:00,1.2594,1.2599,1.25925,1.2596,33800000.0
2009-03-12 14:15:00,1.2596,1.25985,1.25925,1.2597,79800000.0
2009-03-12 14:16:00,1.2598,1.2598,1.25925,1.25945,31600000.0
2009-03-12 14:17:00,1.2594,1.2596,1.25925,1.25935,31800000.0
2009-03-12 14:18:00,1.25935,1.2595,1.25935,1.2594,8400000.0
2009-03-12 14:19:00,1.2594,1.2595,1.2591,1.2595,14600000.0
2009-03-12 14:20:00,1.25935,1.25985,1.25915,1.25985,31000000.0
2009-03-12 14:21:00,1.25975,1.25975,1.2593,1.25955,75000000.0
2009-03-12 14:22:00,1.2597,1.2601,1.2593,1.2601,90200000.0
2009-03-12 14:23:00,1.26,1.26015,1.25965,1.2597,50000000.0
2009-03-12 14:24:00,1.2597,1.2607,1.25905,1.2598,59400000.0
2009-03-12 14:25:00,1.2598,1.2598,1.25955,1.25955,17600000.0
2009-03-12 14:26:00,1.25985,1.2602,1.2597,1.26,53200000.0
2009-03-12 14:27:00,1.26025,1.2603,1.2595,1.26,69600000.0
2009-03-12 14:28:00,1.26,1.26,1.25865,1.2597,114800000.0
2009-03-12 14:29:00,1.2597,1.2597,1.2596,1.2597,61400000.0
2009-03-12 14:30:00,1.2597,1.2607,1.25955,1.2597,191400000.0
2009-03-12 14:31:00,1.2597,1.26045,1.25955,1.2596,161200000.0
2009-03-12 14:32:00,1.2596,1.2609,1.2596,1.26045,150400000.0
2009-03-12 14:33:00,1.2604,1.26085,1.2595,1.2598,102400000.0
2009-03-12 14:34:00,1.25975,1.26055,1.2593,1.26055,89600000.0
2009-03-12 14:35:00,1.2606,1.26065,1.26,1.2605,43800000.0
2009-03-12 14:36:00,1.2605,1.2611,1.26045,1.2605,66000000.0
2009-03-12 14:37:00,1.2605,1.26065,1.25995,1.26005,84400000.0
2009-03-12 14:38:00,1.2603,1.26035,1.2595,1.2601,55800000.0
2009-03-12 14:39:00,1.26005,1.2605,1.25955,1.26,108400000.0
2009-03-12 14:40:00,1.2599,1.26025,1.25975,1.25975,41600000.0
2009-03-12 14:41:00,1.2598,1.2598,1.25905,1.25905,53000000.0
2009-03-12 14:42:00,1.2592,1.2603,1.2592,1.25995,60600000.0
2009-03-12 14:43:00,1.2599,1.26025,1.2594,1.25985,84600000.0
2009-03-12 14:44:00,1.25985,1.2599,1.2593,1.2597,136400000.0
2009-03-12 14:45:00,1.2597,1.26035,1.25965,1.25965,58400000.0
2009-03-12 14:46:00,1.2596,1.2603,1.25945,1.2601,146800000.0
2009-03-12 14:47:00,1.26045,1.2605,1.2593,1.25995,121400000.0
2009-03-12 14:48:00,1.25985,1.26055,1.2595,1.26045,102800000.0
2009-03-12 14:49:00,1.2606,1.26065,1.26015,1.2602,43800000.0
2009-03-12 14:50:00,1.2602,1.26045,1.2594,1.2601,88000000.0
2009-03-12 14:51:00,1.2601,1.2606,1.2601,1.2606,25000000.0
2009-03-12 14:52:00,1.2606,1.26085,1.2602,1.2604,64400000.0
2009-03-12 14:53:00,1.26045,1.26055,1.26005,1.26045,105800000.0
2009-03-12 14:54:00,1.2605,1.26075,1.2604,1.2605,58800000.0
2009-03-12 14:55:00,1.26055,1.26055,1.2596,1.26015,81600000.0
2009-03-12 14:56:00,1.26,1.26055,1.25965,1.2597,88200000.0
2009-03-12 14:57:00,1.2598,1.26055,1.2591,1.2601,103400000.0
2009-03-12 14:58:00,1.26025,1.26085,1.2595,1.2596,79400000.0
2009-03-12 14:59:00,1.25965,1.2612,1.25965,1.26085,115800000.0
2009-03-12 15:00:00,1.2607,1.2614,1.2594,1.2601,194800000.0
2009-03-12 15:01:00,1.2606,1.2619,1.25945,1.26035,214500000.0
2009-03-12 15:02:00,1.26065,1.26105,1.2595,1.2603,229600000.0
2009-03-12 15:03:00,1.26045,1.26125,1.26025,1.2611,132600000.0
2009-03-12 15:04:00,1.26095,1.26185,1.2595,1.26155,198400000.0
2009-03-12 15:05:00,1.2611,1.2619,1.2605,1.2611,159300000.0
2009-03-12 15:06:00,1.2612,1.26185,1.26075,1.2617,120200000.0
2009-03-12 15:07:00,1.2614,1.2614,1.26035,1.26045,95800000.0
2009-03-12 15:08:00,1.26045,1.2623,1.2602,1.2622,137400000.0
2009-03-12 15:09:00,1.26187,1.2625,1.26035,1.26165,133200000.0
2009-03-12 15:10:00,1.26155,1.2618,1.26065,1.26075,121800000.0
2009-03-12 15:11:00,1.2608,1.26125,1.2589,1.26045,264200000.0
2009-03-12 15:12:00,1.26045,1.26185,1.2603,1.261,245600000.0
2009-03-12 15:13:00,1.26095,1.26125,1.25992,1.26105,218600000.0
2009-03-12 15:14:00,1.261,1.2618,1.2604,1.26165,102400000.0
2009-03-12 15:15:00,1.2617,1.2625,1.26115,1.2614,166800000.0
2009-03-12 15:16:00,1.2615,1.26255,1.26115,1.2615,168200000.0
2009-03-12 15:17:00,1.26145,1.2624,1.2608,1.2616,187600000.0
2009-03-12 15:18:00,1.26175,1.2621,1.2598,1.26075,189200000.0
2009-03-12 15:19:00,1.26095,1.2614,1.2604,1.26095,97600000.0
2009-03-12 15:20:00,1.26085,1.2615,1.26045,1.261,139600000.0
2009-03-12 15:21:00,1.261,1.2613,1.26035,1.26085,89600000.0
2009-03-12 15:22:00,1.261,1.26115,1.2605,1.2605,133200000.0
2009-03-12 15:23:00,1.2605,1.2611,1.2604,1.26105,159000000.0
2009-03-12 15:24:00,1.26105,1.26125,1.2599,1.2606,143400000.0
2009-03-12 15:25:00,1.26065,1.2625,1.26045,1.26155,153000000.0
2009-03-12 15:26:00,1.26145,1.2625,1.2605,1.26095,139800000.0
2009-03-12 15:27:00,1.2611,1.26185,1.2599,1.26085,179000000.0
2009-03-12 15:28:00,1.26085,1.2618,1.26075,1.2616,168200000.0
2009-03-12 15:29:00,1.2617,1.26245,1.26055,1.2612,162600000.0
2009-03-12 15:30:00,1.2613,1.26135,1.26035,1.261,213200000.0
2009-03-12 15:31:00,1.261,1.2612,1.2601,1.26075,218400000.0
2009-03-12 15:32:00,1.2608,1.26195,1.2606,1.26115,196400000.0
2009-03-12 15:33:00,1.26125,1.2615,1.26085,1.2613,176600000.0
2009-03-12 15:34:00,1.2613,1.2621,1.26055,1.2607,179800000.0
2009-03-12 15:35:00,1.2607,1.2611,1.2605,1.26095,113400000.0
2009-03-12 15:36:00,1.26105,1.2612,1.26045,1.26085,195000000.0
2009-03-12 15:37:00,1.2609,1.2609,1.26035,1.2605,122400000.0
2009-03-12 15:38:00,1.2605,1.26215,1.2604,1.2604,146800000.0
2009-03-12 15:39:00,1.2604,1.2616,1.26035,1.26125,187400000.0
2009-03-12 15:40:00,1.26145,1.26145,1.2602,1.26105,149600000.0
2009-03-12 15:41:00,1.261,1.262,1.261,1.2619,151400000.0
2009-03-12 15:42:00,1.262,1.26205,1.2605,1.2606,104800000.0
2009-03-12 15:43:00,1.2606,1.2613,1.26045,1.26125,170400000.0
2009-03-12 15:44:00,1.261,1.262,1.2605,1.261,129600000.0
2009-03-12 15:45:00,1.261,1.26245,1.2606,1.2621,123000000.0
2009-03-12 15:46:00,1.2616,1.26235,1.26105,1.2622,135800000.0
2009-03-12 15:47:00,1.26215,1.26215,1.2609,1.2612,113600000.0
2009-03-12 15:48:00,1.2611,1.262,1.26085,1.26155,139200000.0
2009-03-12 15:49:00,1.2617,1.2626,1.2608,1.26085,119200000.0
2009-03-12 15:50:00,1.26115,1.2623,1.2607,1.2623,88400000.0
2009-03-12 15:51:00,1.2624,1.26255,1.2607,1.2611,135600000.0
2009-03-12 15:52:00,1.2609,1.26155,1.2607,1.2608,102000000.0
2009-03-12 15:53:00,1.2608,1.26115,1.2607,1.26075,122400000.0
2009-03-12 15:54:00,1.2607,1.26105,1.26045,1.2606,94800000.0
2009-03-12 15:55:00,1.2606,1.2614,1.26035,1.26035,88400000.0
2009-03-12 15:56:00,1.2606,1.26175,1.2605,1.26085,93800000.0
2009-03-12 15:57:00,1.2618,1.2618,1.26055,1.2612,95400000.0
2009-03-12 15:58:00,1.26105,1.26175,1.26045,1.2607,78600000.0
2009-03-12 15:59:00,1.2608,1.2616,1.2606,1.2616,128800000.0
2009-03-12 16:00:00,1.2617,1.26175,1.26055,1.26085,104800000.0
2009-03-12 16:01:00,1.2609,1.26135,1.26055,1.2608,118400000.0
2009-03-12 16:02:00,1.26085,1.261,1.2604,1.26045,79600000.0
2009-03-12 16:03:00,1.2606,1.26085,1.2606,1.26085,76400000.0
2009-03-12 16:04:00,1.26085,1.26265,1.2608,1.26225,110400000.0
2009-03-12 16:05:00,1.26235,1.2626,1.2604,1.2616,119600000.0
2009-03-12 16:06:00,1.26175,1.26175,1.26065,1.26105,75000000.0
2009-03-12 16:07:00,1.261,1.2617,1.26045,1.2613,52600000.0
2009-03-12 16:08:00,1.2615,1.26165,1.26065,1.2611,127600000.0
2009-03-12 16:09:00,1.2611,1.2625,1.26075,1.26155,115600000.0
2009-03-12 16:10:00,1.26155,1.26165,1.26075,1.2609,133200000.0
2009-03-12 16:11:00,1.26095,1.26135,1.26045,1.26075,194600000.0
2009-03-12 16:12:00,1.2608,1.2617,1.2604,1.26155,179000000.0
2009-03-12 16:13:00,1.26135,1.26195,1.2607,1.2612,165400000.0
2009-03-12 16:14:00,1.26125,1.26205,1.26065,1.26105,107400000.0
2009-03-12 16:15:00,1.26085,1.2614,1.26055,1.2606,192600000.0
2009-03-12 16:16:00,1.2606,1.26155,1.2605,1.2606,186800000.0
2009-03-12 16:17:00,1.2606,1.26155,1.26025,1.2605,186200000.0
2009-03-12 16:18:00,1.2604,1.26165,1.2603,1.2605,172800000.0
2009-03-12 16:19:00,1.2605,1.26085,1.2602,1.2604,98600000.0
2009-03-12 16:20:00,1.2604,1.2618,1.2601,1.26175,137600000.0
2009-03-12 16:21:00,1.26115,1.2626,1.2603,1.2615,158200000.0
2009-03-12 16:22:00,1.26145,1.2618,1.26035,1.2604,171600000.0
2009-03-12 16:23:00,1.2604,1.2608,1.2602,1.2606,264200000.0
2009-03-12 16:24:00,1.2607,1.2607,1.2603,1.2604,178600000.0
2009-03-12 16:25:00,1.26035,1.2614,1.2603,1.2604,223000000.0
2009-03-12 16:26:00,1.2604,1.26095,1.2604,1.2604,144000000.0
2009-03-12 16:27:00,1.2604,1.2609,1.26035,1.2604,156600000.0
2009-03-12 16:28:00,1.26045,1.2611,1.26025,1.26065,194600000.0
2009-03-12 16:29:00,1.2603,1.2613,1.2602,1.2603,230200000.0
2009-03-12 16:30:00,1.2603,1.26135,1.2602,1.26135,181000000.0
2009-03-12 16:31:00,1.2614,1.2614,1.2602,1.2603,182600000.0
2009-03-12 16:32:00,1.2602,1.2622,1.26015,1.2618,186200000.0
2009-03-12 16:33:00,1.2616,1.2628,1.26125,1.2617,249400000.0
2009-03-12 16:34:00,1.2618,1.2623,1.2603,1.26205,159800000.0
2009-03-12 16:35:00,1.2621,1.2624,1.2616,1.2617,110600000.0
2009-03-12 16:36:00,1.2617,1.2627,1.26165,1.2618,295600000.0
2009-03-12 16:37:00,1.26185,1.26225,1.26075,1.2617,193400000.0
2009-03-12 16:38:00,1.2617,1.2623,1.2611,1.2615,179400000.0
2009-03-12 16:39:00,1.2615,1.2616,1.26135,1.2614,117400000.0
2009-03-12 16:40:00,1.26145,1.26235,1.26145,1.2616,124200000.0
2009-03-12 16:41:00,1.26155,1.26235,1.26105,1.26225,190600000.0
2009-03-12 16:42:00,1.2622,1.2627,1.2614,1.26265,140600000.0
2009-03-12 16:43:00,1.26255,1.26265,1.26215,1.26235,209200000.0
2009-03-12 16:44:00,1.26245,1.26285,1.26175,1.26175,193000000.0
2009-03-12 16:45:00,1.2617,1.2622,1.2613,1.2614,193400000.0
2009-03-12 16:46:00,1.2614,1.2614,1.2613,1.2613,131800000.0
2009-03-12 16:47:00,1.2613,1.2613,1.2613,1.2613,282000000.0
2009-03-12 16:48:00,1.2613,1.2614,1.2613,1.2613,240400000.0
2009-03-12 16:49:00,1.2613,1.26215,1.2612,1.2613,165400000.0
2009-03-12 16:50:00,1.2612,1.2614,1.2612,1.2613,93200000.0
2009-03-12 16:51:00,1.2613,1.26145,1.2612,1.2614,61000000.0
2009-03-12 16:52:00,1.2614,1.2618,1.26095,1.26125,101800000.0
2009-03-12 16:53:00,1.26135,1.26235,1.2613,1.262,135000000.0
2009-03-12 16:54:00,1.26185,1.26185,1.26095,1.2612,73400000.0
2009-03-12 16:55:00,1.2612,1.2612,1.2611,1.2611,54000000.0
2009-03-12 16:56:00,1.26115,1.2615,1.2608,1.261,79800000.0
2009-03-12 16:57:00,1.261,1.261,1.2608,1.2609,55400000.0
2009-03-12 16:58:00,1.2608,1.26095,1.2607,1.2607,81600000.0
2009-03-12 16:59:00,1.2607,1.2607,1.2592,1.25925,166200000.0
2009-03-12 17:00:00,1.25925,1.2612,1.259,1.25975,222800000.0
2009-03-12 17:01:00,1.2594,1.2603,1.25925,1.2598,142600000.0
2009-03-12 17:02:00,1.2598,1.26015,1.25965,1.2598,82000000.0
2009-03-12 17:03:00,1.2598,1.2599,1.25925,1.25925,74000000.0
2009-03-12 17:04:00,1.2596,1.25995,1.25915,1.2597,119400000.0
2009-03-12 17:05:00,1.2596,1.26065,1.2595,1.2602,166200000.0
2009-03-12 17:06:00,1.2602,1.2602,1.25915,1.25935,91200000.0
2009-03-12 17:07:00,1.25935,1.2598,1.25915,1.2597,126800000.0
2009-03-12 17:08:00,1.2595,1.2601,1.25905,1.2596,90800000.0
2009-03-12 17:09:00,1.2598,1.2598,1.2584,1.259,118800000.0
2009-03-12 17:10:00,1.259,1.2594,1.25805,1.25805,117400000.0
2009-03-12 17:11:00,1.25805,1.25895,1.25805,1.25855,154200000.0
2009-03-12 17:12:00,1.2586,1.2591,1.2584,1.2588,107800000.0
2009-03-12 17:13:00,1.2588,1.25935,1.2588,1.259,127400000.0
2009-03-12 17:14:00,1.25905,1.2596,1.2588,1.25955,166200000.0
2009-03-12 17:15:00,1.2595,1.25985,1.25885,1.25945,163000000.0
2009-03-12 17:16:00,1.25945,1.25985,1.2585,1.25945,92000000.0
2009-03-12 17:17:00,1.2589,1.25975,1.25855,1.25895,99200000.0
2009-03-12 17:18:00,1.259,1.25925,1.2588,1.2588,140400000.0
2009-03-12 17:19:00,1.25885,1.25935,1.25885,1.25925,91600000.0
2009-03-12 17:20:00,1.25925,1.25965,1.25885,1.2595,79000000.0
2009-03-12 17:21:00,1.25955,1.25965,1.25905,1.25965,81800000.0
2009-03-12 17:22:00,1.2596,1.2599,1.2593,1.2595,58600000.0
2009-03-12 17:23:00,1.2597,1.2601,1.25915,1.2596,47800000.0
2009-03-12 17:24:00,1.2595,1.26045,1.2592,1.25965,140600000.0
2009-03-12 17:25:00,1.2601,1.2604,1.2591,1.25945,113600000.0
2009-03-12 17:26:00,1.2594,1.2595,1.25875,1.25925,153000000.0
2009-03-12 17:27:00,1.2592,1.2604,1.25895,1.25995,123400000.0
2009-03-12 17:28:00,1.2598,1.26015,1.25865,1.25895,125400000.0
2009-03-12 17:29:00,1.25895,1.2594,1.25855,1.25915,99200000.0
2009-03-12 17:30:00,1.2592,1.25925,1.2585,1.25905,84400000.0
2009-03-12 17:31:00,1.2589,1.2596,1.2588,1.2593,105000000.0
2009-03-12 17:32:00,1.2591,1.25955,1.2587,1.259,148000000.0
2009-03-12 17:33:00,1.25895,1.2593,1.25865,1.25905,166400000.0
2009-03-12 17:34:00,1.25905,1.26015,1.2589,1.26015,102600000.0
2009-03-12 17:35:00,1.26025,1.2603,1.2591,1.2592,48200000.0
2009-03-12 17:36:00,1.2592,1.2596,1.2584,1.259,84600000.0
2009-03-12 17:37:00,1.2591,1.25945,1.259,1.2592,22400000.0
2009-03-12 17:38:00,1.2589,1.26,1.2587,1.25995,61000000.0
2009-03-12 17:39:00,1.2599,1.26035,1.2592,1.2596,74000000.0
2009-03-12 17:40:00,1.2595,1.261,1.2595,1.26055,130400000.0
2009-03-12 17:41:00,1.2605,1.2606,1.25785,1.2589,122000000.0
2009-03-12 17:42:00,1.25895,1.25915,1.2575,1.25885,146600000.0
2009-03-12 17:43:00,1.2589,1.2589,1.25795,1.2584,151200000.0
2009-03-12 17:44:00,1.2584,1.25975,1.2584,1.2597,65400000.0
2009-03-12 17:45:00,1.25975,1.2598,1.2586,1.2591,122800000.0
2009-03-12 17:46:00,1.2591,1.25935,1.2583,1.2583,97200000.0
2009-03-12 17:47:00,1.25845,1.2593,1.25785,1.2591,140000000.0
2009-03-12 17:48:00,1.2592,1.2597,1.25845,1.25845,85400000.0
2009-03-12 17:49:00,1.2585,1.25915,1.25825,1.25855,104400000.0
2009-03-12 17:50:00,1.2584,1.25865,1.25785,1.25825,62600000.0
2009-03-12 17:51:00,1.2584,1.25895,1.2582,1.25885,26800000.0
2009-03-12 17:52:00,1.25885,1.25955,1.25805,1.2591,63400000.0
2009-03-12 17:53:00,1.2588,1.2593,1.25765,1.258,107200000.0
2009-03-12 17:54:00,1.2581,1.2589,1.2575,1.25855,98800000.0
2009-03-12 17:55:00,1.2586,1.2589,1.25805,1.2589,35000000.0
2009-03-12 17:56:00,1.25915,1.2592,1.2582,1.2584,77000000.0
2009-03-12 17:57:00,1.2584,1.2591,1.2583,1.2586,122400000.0
2009-03-12 17:58:00,1.2586,1.25925,1.25825,1.2587,55000000.0
2009-03-12 17:59:00,1.2585,1.2594,1.2583,1.25915,113800000.0
2009-03-12 18:00:00,1.25905,1.2596,1.25875,1.2589,143600000.0
2009-03-12 18:01:00,1.2589,1.2595,1.2587,1.2595,56200000.0
2009-03-12 18:02:00,1.2594,1.2596,1.2587,1.25955,62200000.0
2009-03-12 18:03:00,1.26015,1.26015,1.25885,1.25905,39200000.0
2009-03-12 18:04:00,1.25905,1.25905,1.25845,1.25845,25200000.0
2009-03-12 18:05:00,1.25855,1.25865,1.25805,1.25805,23800000.0
2009-03-12 18:06:00,1.25795,1.25855,1.25755,1.25855,57400000.0
2009-03-12 18:07:00,1.25865,1.25925,1.25785,1.2584,82000000.0
2009-03-12 18:08:00,1.2584,1.2584,1.2572,1.25795,80000000.0
2009-03-12 18:09:00,1.25805,1.2605,1.25465,1.25485,130500000.0
2009-03-12 18:10:00,1.25495,1.2563,1.25495,1.2559,91200000.0
2009-03-12 18:11:00,1.256,1.25605,1.2541,1.25455,74800000.0
2009-03-12 18:12:00,1.2547,1.2559,1.25415,1.2553,78800000.0
2009-03-12 18:13:00,1.256,1.256,1.2536,1.2537,65400000.0
2009-03-12 18:14:00,1.2537,1.2545,1.2531,1.2545,75800000.0
2009-03-12 18:15:00,1.2544,1.25615,1.25405,1.25495,54700000.0
2009-03-12 18:16:00,1.255,1.255,1.25395,1.25395,28000000.0
2009-03-12 18:17:00,1.25395,1.2547,1.2538,1.2545,43400000.0
2009-03-12 18:18:00,1.2546,1.2546,1.25255,1.2542,82000000.0
2009-03-12 18:19:00,1.2542,1.25445,1.2529,1.25295,50400000.0
2009-03-12 18:20:00,1.2529,1.25425,1.2529,1.25315,71800000.0
2009-03-12 18:21:00,1.25315,1.25395,1.25285,1.2531,89200000.0
2009-03-12 18:22:00,1.25285,1.25395,1.25285,1.25365,28000000.0
2009-03-12 18:23:00,1.25375,1.2546,1.25315,1.25385,33600000.0
2009-03-12 18:24:00,1.2539,1.2539,1.25325,1.25355,44800000.0
2009-03-12 18:25:00,1.2537,1.25545,1.25305,1.25405,86000000.0
2009-03-12 18:26:00,1.254,1.2553,1.25335,1.2544,90400000.0
2009-03-12 18:27:00,1.2546,1.2546,1.2533,1.2537,55000000.0
2009-03-12 18:28:00,1.25365,1.25605,1.25315,1.25565,84000000.0
2009-03-12 18:29:00,1.2556,1.25605,1.25445,1.25555,103400000.0
2009-03-12 18:30:00,1.25565,1.2563,1.2551,1.2556,117000000.0
2009-03-12 18:31:00,1.2559,1.2565,1.2556,1.25625,118000000.0
2009-03-12 18:32:00,1.2563,1.2567,1.25505,1.25615,140000000.0
2009-03-12 18:33:00,1.25615,1.25665,1.25565,1.256,131000000.0
2009-03-12 18:34:00,1.256,1.2564,1.2554,1.2564,167600000.0
2009-03-12 18:35:00,1.25645,1.25655,1.254,1.25575,95800000.0
2009-03-12 18:36:00,1.2558,1.2558,1.2544,1.25445,63200000.0
2009-03-12 18:37:00,1.25445,1.25515,1.2537,1.25395,47000000.0
2009-03-12 18:38:00,1.2539,1.254,1.2536,1.2539,27200000.0
2009-03-12 18:39:00,1.25395,1.2543,1.2534,1.2539,54600000.0
2009-03-12 18:40:00,1.25395,1.25415,1.25315,1.25405,119000000.0
2009-03-12 18:41:00,1.25385,1.25475,1.2538,1.25445,106200000.0
2009-03-12 18:42:00,1.25445,1.25455,1.25445,1.2545,29800000.0
2009-03-12 18:43:00,1.2545,1.25455,1.2535,1.25375,133000000.0
2009-03-12 18:44:00,1.25365,1.25485,1.253,1.2542,141400000.0
2009-03-12 18:45:00,1.25425,1.2552,1.2542,1.25435,90800000.0
2009-03-12 18:46:00,1.25445,1.25465,1.25275,1.25295,153000000.0
2009-03-12 18:47:00,1.25315,1.25445,1.25285,1.2534,119800000.0
2009-03-12 18:48:00,1.2535,1.25355,1.2531,1.25345,76600000.0
2009-03-12 18:49:00,1.2535,1.25375,1.2532,1.25335,102800000.0
2009-03-12 18:50:00,1.2534,1.25375,1.25215,1.25225,112400000.0
2009-03-12 18:51:00,1.25235,1.25295,1.2522,1.2529,124200000.0
2009-03-12 18:52:00,1.2529,1.2533,1.25275,1.253,129200000.0
2009-03-12 18:53:00,1.253,1.2532,1.25265,1.25285,93800000.0
2009-03-12 18:54:00,1.25285,1.2534,1.2517,1.2531,146400000.0
2009-03-12 18:55:00,1.2531,1.25395,1.2527,1.2534,95800000.0
2009-03-12 18:56:00,1.2534,1.2539,1.25255,1.25315,109400000.0
2009-03-12 18:57:00,1.253,1.25345,1.2529,1.25325,42400000.0
2009-03-12 18:58:00,1.25335,1.2536,1.253,1.2532,36400000.0
2009-03-12 18:59:00,1.2533,1.2535,1.25305,1.25325,29600000.0
2009-03-12 19:00:00,1.25325,1.25365,1.2523,1.2528,97200000.0
2009-03-12 19:01:00,1.2529,1.2533,1.25215,1.2526,96800000.0
2009-03-12 19:02:00,1.2528,1.25435,1.25255,1.25325,94000000.0
2009-03-12 19:03:00,1.25315,1.25415,1.2525,1.25395,112400000.0
2009-03-12 19:04:00,1.25405,1.25425,1.25265,1.25335,110800000.0
2009-03-12 19:05:00,1.25335,1.254,1.25335,1.25375,69800000.0
2009-03-12 19:06:00,1.25375,1.2545,1.25345,1.2539,64600000.0
2009-03-12 19:07:00,1.2539,1.2539,1.2529,1.2529,31600000.0
2009-03-12 19:08:00,1.25295,1.2537,1.25235,1.25335,93400000.0
2009-03-12 19:09:00,1.2534,1.2534,1.25125,1.25205,96800000.0
2009-03-12 19:10:00,1.25195,1.2522,1.25135,1.25195,82400000.0
2009-03-12 19:11:00,1.25195,1.2531,1.25175,1.25185,58000000.0
2009-03-12 19:12:00,1.2518,1.25245,1.25175,1.25215,96600000.0
2009-03-12 19:13:00,1.2521,1.25215,1.25155,1.25185,99800000.0
2009-03-12 19:14:00,1.2519,1.2521,1.2515,1.2521,73200000.0
2009-03-12 19:15:00,1.2522,1.2523,1.2515,1.2521,99200000.0
2009-03-12 19:16:00,1.2522,1.2522,1.25165,1.2517,33400000.0
2009-03-12 19:17:00,1.25165,1.25225,1.25155,1.25225,40800000.0
2009-03-12 19:18:00,1.2521,1.2521,1.25145,1.25185,67800000.0
2009-03-12 19:19:00,1.25195,1.25205,1.25175,1.2519,51000000.0
2009-03-12 19:20:00,1.2519,1.2525,1.25185,1.25225,30000000.0
2009-03-12 19:21:00,1.2523,1.2525,1.2519,1.2524,60600000.0
2009-03-12 19:22:00,1.25255,1.2528,1.25175,1.25175,32600000.0
2009-03-12 19:23:00,1.25185,1.2523,1.2518,1.2522,39600000.0
2009-03-12 19:24:00,1.2522,1.25315,1.25205,1.25275,87600000.0
2009-03-12 19:25:00,1.2528,1.25335,1.25235,1.2528,64400000.0
2009-03-12 19:26:00,1.2528,1.2537,1.25255,1.253,114800000.0
2009-03-12 19:27:00,1.25305,1.25325,1.25265,1.2527,66000000.0
2009-03-12 19:28:00,1.2525,1.25255,1.252,1.2523,84000000.0
2009-03-12 19:29:00,1.2523,1.25295,1.25225,1.25295,76800000.0
2009-03-12 19:30:00,1.25315,1.2534,1.25275,1.25325,25200000.0
2009-03-12 19:31:00,1.253,1.253,1.252,1.25255,19200000.0
2009-03-12 19:32:00,1.25245,1.25355,1.25245,1.2532,46800000.0
2009-03-12 19:33:00,1.253,1.253,1.25245,1.2525,16800000.0
2009-03-12 19:34:00,1.253,1.2533,1.2524,1.2524,20200000.0
2009-03-12 19:35:00,1.25245,1.2533,1.25245,1.2531,24200000.0
2009-03-12 19:36:00,1.2531,1.25385,1.2529,1.2537,23800000.0
2009-03-12 19:37:00,1.25395,1.25395,1.2528,1.25335,14600000.0
2009-03-12 19:38:00,1.25355,1.2542,1.25325,1.2534,25400000.0
2009-03-12 19:39:00,1.2535,1.25405,1.25305,1.2537,46600000.0
2009-03-12 19:40:00,1.2537,1.2545,1.2537,1.2541,28400000.0
2009-03-12 19:41:00,1.25395,1.25425,1.2537,1.25385,44600000.0
2009-03-12 19:42:00,1.25395,1.25425,1.2538,1.2541,41000000.0
2009-03-12 19:43:00,1.25425,1.25425,1.25355,1.25355,15600000.0
2009-03-12 19:44:00,1.25365,1.25415,1.25355,1.2536,40600000.0
2009-03-12 19:45:00,1.2537,1.2542,1.2537,1.254,15400000.0
2009-03-12 19:46:00,1.25405,1.25405,1.25355,1.25375,23200000.0
2009-03-12 19:47:00,1.25385,1.25385,1.25355,1.25365,11600000.0
2009-03-12 19:48:00,1.2538,1.25475,1.2538,1.2544,28600000.0
2009-03-12 19:49:00,1.2544,1.25465,1.25425,1.25465,21200000.0
2009-03-12 19:50:00,1.25435,1.2548,1.25425,1.2546,38200000.0
2009-03-12 19:51:00,1.255,1.2551,1.25465,1.25485,60600000.0
2009-03-12 19:52:00,1.2549,1.2551,1.2546,1.2548,26600000.0
2009-03-12 19:53:00,1.2549,1.2551,1.2548,1.2549,19600000.0
2009-03-12 19:54:00,1.2548,1.2555,1.2548,1.25485,29400000.0
2009-03-12 19:55:00,1.2551,1.25575,1.25475,1.2555,55600000.0
2009-03-12 19:56:00,1.25565,1.2557,1.25525,1.25525,36000000.0
2009-03-12 19:57:00,1.25525,1.25575,1.25445,1.2556,70200000.0
2009-03-12 19:58:00,1.2554,1.25545,1.2548,1.25485,53400000.0
2009-03-12 19:59:00,1.2548,1.25545,1.2548,1.2552,23000000.0
2009-03-12 20:00:00,1.2551,1.25555,1.2544,1.25485,77400000.0
2009-03-12 20:01:00,1.25445,1.25445,1.25395,1.25425,71000000.0
2009-03-12 20:02:00,1.2542,1.2543,1.25375,1.25385,70600000.0
2009-03-12 20:03:00,1.25375,1.25415,1.25375,1.2539,22400000.0
2009-03-12 20:04:00,1.25405,1.2555,1.25405,1.2555,32600000.0
2009-03-12 20:05:00,1.25555,1.256,1.2554,1.2556,33800000.0
2009-03-12 20:06:00,1.2555,1.2555,1.25425,1.25465,35200000.0
2009-03-12 20:07:00,1.25485,1.25485,1.25435,1.2544,49600000.0
2009-03-12 20:08:00,1.2544,1.25445,1.2542,1.2542,5600000.0
2009-03-12 20:09:00,1.25405,1.25475,1.25405,1.2543,38000000.0
2009-03-12 20:10:00,1.2543,1.2545,1.2543,1.2545,16800000.0
2009-03-12 20:11:00,1.2545,1.2548,1.25365,1.2546,74400000.0
2009-03-12 20:12:00,1.2548,1.2556,1.25435,1.2556,31400000.0
2009-03-12 20:13:00,1.2556,1.2559,1.25495,1.25505,26800000.0
2009-03-12 20:14:00,1.25505,1.2551,1.25485,1.25495,23800000.0
2009-03-12 20:15:00,1.25495,1.25505,1.2545,1.2546,14200000.0
2009-03-12 20:16:00,1.2546,1.25475,1.25435,1.2545,9800000.0
2009-03-12 20:17:00,1.25435,1.25515,1.25415,1.25515,16800000.0
2009-03-12 20:18:00,1.25515,1.2554,1.2538,1.2538,41400000.0
2009-03-12 20:19:00,1.2539,1.255,1.2539,1.25415,19800000.0
2009-03-12 20:20:00,1.2544,1.25545,1.2544,1.2549,21400000.0
2009-03-12 20:21:00,1.25485,1.25485,1.25345,1.25405,47400000.0
2009-03-12 20:22:00,1.25385,1.2546,1.25355,1.25365,67800000.0
2009-03-12 20:23:00,1.25365,1.25405,1.25355,1.25365,46200000.0
2009-03-12 20:24:00,1.25365,1.2542,1.25365,1.2542,27000000.0
2009-03-12 20:25:00,1.25425,1.25495,1.25405,1.25415,32200000.0
2009-03-12 20:26:00,1.2544,1.2555,1.25435,1.25525,29400000.0
2009-03-12 20:27:00,1.2552,1.2553,1.2544,1.2547,24400000.0
2009-03-12 20:28:00,1.25485,1.255,1.2545,1.2545,10000000.0
2009-03-12 20:29:00,1.25455,1.2549,1.25455,1.2549,11200000.0
2009-03-12 20:30:00,1.25495,1.25505,1.25445,1.25475,25600000.0
2009-03-12 20:31:00,1.25475,1.25525,1.25475,1.2548,26600000.0
2009-03-12 20:32:00,1.25495,1.2554,1.25495,1.2553,12600000.0
2009-03-12 20:33:00,1.2554,1.25545,1.25535,1.25545,4400000.0
2009-03-12 20:34:00,1.25545,1.2555,1.25415,1.25425,23800000.0
2009-03-12 20:35:00,1.2544,1.2549,1.25405,1.2546,28000000.0
2009-03-12 20:36:00,1.25415,1.2545,1.25315,1.2537,66200000.0
2009-03-12 20:37:00,1.2537,1.25435,1.25185,1.2534,75400000.0
2009-03-12 20:38:00,1.25315,1.25345,1.2518,1.2518,55200000.0
2009-03-12 20:39:00,1.2522,1.25275,1.2522,1.2527,30800000.0
2009-03-12 20:40:00,1.25265,1.25295,1.25265,1.2529,23800000.0
2009-03-12 20:41:00,1.2527,1.25275,1.2519,1.25265,42600000.0
2009-03-12 20:42:00,1.25245,1.2527,1.25245,1.25245,35000000.0
2009-03-12 20:43:00,1.25255,1.25405,1.25235,1.2527,42800000.0
2009-03-12 20:44:00,1.2527,1.2529,1.2522,1.2523,28800000.0
2009-03-12 20:45:00,1.2524,1.25325,1.25235,1.2531,44200000.0
2009-03-12 20:46:00,1.2532,1.2532,1.25235,1.25235,22400000.0
2009-03-12 20:47:00,1.2525,1.25275,1.2525,1.25275,9800000.0
2009-03-12 20:48:00,1.2524,1.25255,1.25195,1.25245,53600000.0
2009-03-12 20:49:00,1.25245,1.2526,1.25175,1.25245,22800000.0
2009-03-12 20:50:00,1.25275,1.253,1.25255,1.253,11200000.0
2009-03-12 20:51:00,1.253,1.253,1.2529,1.25295,4200000.0
2009-03-12 20:52:00,1.25285,1.2538,1.25275,1.253,20200000.0
2009-03-12 20:53:00,1.2533,1.2533,1.25225,1.2532,59000000.0
2009-03-12 20:54:00,1.2532,1.25375,1.2527,1.25375,28000000.0
2009-03-12 20:55:00,1.2532,1.2539,1.25235,1.25255,58200000.0
2009-03-12 20:56:00,1.25255,1.25295,1.25255,1.25285,62200000.0
2009-03-12 20:57:00,1.2528,1.25285,1.2524,1.2526,63000000.0
2009-03-12 20:58:00,1.2527,1.2545,1.2518,1.25265,89000000.0
2009-03-12 20:59:00,1.2526,1.25285,1.2525,1.2528,35000000.0
2009-03-12 21:00:00,1.25275,1.2528,1.25105,1.2522,59000000.0
2009-03-12 21:01:00,1.2522,1.2523,1.2517,1.2518,28000000.0
2009-03-12 21:02:00,1.25185,1.25285,1.2512,1.25225,41600000.0
2009-03-12 21:03:00,1.2524,1.2531,1.25215,1.2531,14200000.0
2009-03-12 21:04:00,1.25305,1.25375,1.25265,1.2532,58000000.0
2009-03-12 21:05:00,1.2529,1.2542,1.2528,1.25385,85800000.0
2009-03-12 21:06:00,1.2543,1.25465,1.25355,1.25395,85600000.0
2009-03-12 21:07:00,1.2543,1.25445,1.253,1.2542,104000000.0
2009-03-12 21:08:00,1.2542,1.25445,1.2524,1.2539,142200000.0
2009-03-12 21:09:00,1.2539,1.255,1.2535,1.2544,94400000.0
2009-03-12 21:10:00,1.2543,1.25445,1.254,1.2543,56000000.0
2009-03-12 21:11:00,1.25435,1.2545,1.2539,1.254,36600000.0
2009-03-12 21:12:00,1.2539,1.25555,1.2519,1.2519,91600000.0
2009-03-12 21:13:00,1.25255,1.2534,1.25185,1.25305,102000000.0
2009-03-12 21:14:00,1.25305,1.25315,1.25305,1.25305,24400000.0
2009-03-12 21:15:00,1.25305,1.25345,1.2529,1.25305,77000000.0
2009-03-12 21:16:00,1.25305,1.25305,1.25305,1.25305,35400000.0
2009-03-12 21:17:00,1.25305,1.25305,1.25305,1.25305,60200000.0
2009-03-12 21:18:00,1.25305,1.25305,1.2514,1.2528,50000000.0
2009-03-12 21:19:00,1.253,1.25315,1.25235,1.25275,44400000.0
2009-03-12 21:20:00,1.25275,1.2532,1.2526,1.25285,45800000.0
2009-03-12 21:21:00,1.2529,1.25315,1.2529,1.25315,5600000.0
2009-03-12 21:22:00,1.25305,1.2535,1.2517,1.2523,19200000.0
2009-03-12 21:23:00,1.25265,1.25265,1.252,1.25235,29400000.0
2009-03-12 21:24:00,1.2524,1.2534,1.25135,1.25295,68200000.0
2009-03-12 21:25:00,1.2532,1.2542,1.25245,1.25305,78200000.0
2009-03-12 21:26:00,1.25325,1.2551,1.25315,1.2541,104200000.0
2009-03-12 21:27:00,1.25415,1.2546,1.2529,1.2546,97400000.0
2009-03-12 21:28:00,1.25505,1.2552,1.25455,1.25515,41000000.0
2009-03-12 21:29:00,1.2535,1.2535,1.2528,1.2532,66800000.0
2009-03-12 21:30:00,1.2535,1.254,1.2528,1.25315,78600000.0
2009-03-12 21:31:00,1.25295,1.25395,1.2522,1.25235,94600000.0
2009-03-12 21:32:00,1.25245,1.25315,1.2522,1.25315,54600000.0
2009-03-12 21:33:00,1.253,1.255,1.2529,1.2529,57200000.0
2009-03-12 21:34:00,1.25295,1.2541,1.25295,1.2541,53000000.0
2009-03-12 21:35:00,1.2537,1.2543,1.2522,1.25225,77200000.0
2009-03-12 21:36:00,1.2522,1.25405,1.2522,1.254,42000000.0
2009-03-12 21:37:00,1.254,1.254,1.25245,1.2525,46800000.0
2009-03-12 21:38:00,1.25265,1.25375,1.2522,1.25375,27400000.0
2009-03-12 21:39:00,1.2532,1.25435,1.25265,1.25335,75000000.0
2009-03-12 21:40:00,1.25345,1.25405,1.2523,1.25305,26800000.0
2009-03-12 21:41:00,1.2532,1.2535,1.2519,1.25245,51400000.0
2009-03-12 21:42:00,1.25265,1.2532,1.25185,1.2532,32800000.0
2009-03-12 21:43:00,1.2528,1.25285,1.2522,1.25255,20200000.0
2009-03-12 21:44:00,1.25265,1.2533,1.25195,1.25295,55400000.0
2009-03-12 21:45:00,1.25265,1.25335,1.2525,1.25335,20400000.0
2009-03-12 21:46:00,1.2535,1.2543,1.2525,1.2542,80600000.0
2009-03-12 21:47:00,1.25385,1.25525,1.25345,1.2543,96400000.0
2009-03-12 21:48:00,1.25425,1.2547,1.25315,1.25405,90000000.0
2009-03-12 21:49:00,1.2542,1.25445,1.25385,1.25405,35200000.0
2009-03-12 21:50:00,1.254,1.254,1.25285,1.25305,29200000.0
2009-03-12 21:51:00,1.2531,1.25395,1.2529,1.2535,48000000.0
2009-03-12 21:52:00,1.2536,1.2541,1.25265,1.2532,78600000.0
2009-03-12 21:53:00,1.253,1.25365,1.2523,1.25285,63200000.0
2009-03-12 21:54:00,1.2532,1.25365,1.25285,1.2532,33400000.0
2009-03-12 21:55:00,1.253,1.25405,1.253,1.254,25800000.0
2009-03-12 21:56:00,1.2536,1.2548,1.2533,1.2545,87800000.0
2009-03-12 21:57:00,1.25465,1.25495,1.2538,1.25395,86000000.0
2009-03-12 21:58:00,1.25395,1.2545,1.25385,1.25445,27000000.0
2009-03-12 21:59:00,1.2544,1.2558,1.2543,1.25565,91800000.0
2009-03-12 22:00:00,1.25565,1.25565,1.25435,1.25475,44800000.0
2009-03-12 22:01:00,1.2549,1.25495,1.2543,1.25455,30400000.0
2009-03-12 22:02:00,1.25415,1.25485,1.25415,1.2548,21800000.0
2009-03-12 22:03:00,1.2549,1.255,1.2543,1.2543,11200000.0
2009-03-12 22:04:00,1.25485,1.25495,1.25425,1.25425,24000000.0
2009-03-12 22:05:00,1.2544,1.25485,1.25435,1.25485,17600000.0
2009-03-12 22:06:00,1.2549,1.2557,1.25425,1.2551,75000000.0
2009-03-12 22:07:00,1.2551,1.25605,1.255,1.255,80400000.0
2009-03-12 22:08:00,1.25505,1.25535,1.255,1.255,36800000.0
2009-03-12 22:09:00,1.25505,1.2557,1.25505,1.25535,40000000.0
2009-03-12 22:10:00,1.2556,1.2556,1.2552,1.2552,20800000.0
2009-03-12 22:11:00,1.25525,1.2558,1.25315,1.25395,38000000.0
2009-03-12 22:12:00,1.254,1.25465,1.25395,1.25465,19600000.0
2009-03-12 22:13:00,1.25455,1.25465,1.25415,1.2546,12800000.0
2009-03-12 22:14:00,1.2546,1.25545,1.2546,1.25515,42800000.0
2009-03-12 22:15:00,1.25515,1.25525,1.2545,1.2547,54200000.0
2009-03-12 22:16:00,1.2547,1.25505,1.25425,1.2548,54200000.0
2009-03-12 22:17:00,1.25505,1.2585,1.2549,1.2568,185200000.0
2009-03-12 22:18:00,1.25685,1.25725,1.2555,1.25645,90600000.0
2009-03-12 22:19:00,1.2563,1.2567,1.25615,1.2562,57600000.0
2009-03-12 22:20:00,1.2564,1.2564,1.2556,1.2559,39800000.0
2009-03-12 22:21:00,1.25595,1.25645,1.2552,1.25605,86400000.0
2009-03-12 22:22:00,1.2561,1.25735,1.25405,1.25435,119800000.0
2009-03-12 22:23:00,1.2545,1.25675,1.25375,1.25565,102000000.0
2009-03-12 22:24:00,1.25565,1.25775,1.25425,1.2566,102400000.0
2009-03-12 22:25:00,1.2565,1.25685,1.2545,1.25495,78800000.0
2009-03-12 22:26:00,1.25495,1.2561,1.25475,1.25505,58600000.0
2009-03-12 22:27:00,1.2552,1.2555,1.25485,1.2552,82400000.0
2009-03-12 22:28:00,1.25525,1.25675,1.2552,1.25675,36400000.0
2009-03-12 22:29:00,1.25675,1.25675,1.255,1.2557,83400000.0
2009-03-12 22:30:00,1.2558,1.2562,1.2551,1.2551,53000000.0
2009-03-12 22:31:00,1.2554,1.25605,1.25505,1.25605,33600000.0
2009-03-12 22:32:00,1.25765,1.25805,1.25765,1.25805,9800000.0
2009-03-12 22:33:00,1.25805,1.25815,1.2549,1.25545,44000000.0
2009-03-12 22:34:00,1.25555,1.2562,1.25295,1.2559,97400000.0
2009-03-12 22:35:00,1.25585,1.25665,1.25575,1.25635,32800000.0
2009-03-12 22:36:00,1.25625,1.2568,1.25525,1.2561,56800000.0
2009-03-12 22:37:00,1.2562,1.25635,1.25575,1.25595,17600000.0
2009-03-12 22:38:00,1.25595,1.2564,1.2557,1.2561,50400000.0
2009-03-12 22:39:00,1.25615,1.25635,1.2559,1.25635,24000000.0
2009-03-12 22:40:00,1.25625,1.2566,1.2561,1.2566,14800000.0
2009-03-12 22:41:00,1.2565,1.258,1.2565,1.258,39600000.0
2009-03-12 22:42:00,1.2576,1.25795,1.25725,1.25745,23400000.0
2009-03-12 22:43:00,1.2575,1.25775,1.2569,1.2575,29800000.0
2009-03-12 22:44:00,1.2578,1.2581,1.2575,1.2579,29600000.0
2009-03-12 22:45:00,1.2575,1.2576,1.25675,1.25755,54000000.0
2009-03-12 22:46:00,1.2575,1.2575,1.25715,1.25725,12600000.0
2009-03-12 22:47:00,1.2568,1.25715,1.25605,1.2561,55000000.0
2009-03-12 22:48:00,1.25605,1.2568,1.25595,1.2564,26200000.0
2009-03-12 22:49:00,1.2565,1.25825,1.25625,1.25815,60000000.0
2009-03-12 22:50:00,1.25815,1.25835,1.2575,1.2579,87000000.0
2009-03-12 22:51:00,1.2579,1.2583,1.2577,1.2581,37600000.0
2009-03-12 22:52:00,1.2582,1.2585,1.2581,1.2585,14200000.0
2009-03-12 22:53:00,1.2585,1.2587,1.25755,1.25845,38200000.0
2009-03-12 22:54:00,1.25845,1.2585,1.25735,1.2574,36200000.0
2009-03-12 22:55:00,1.2576,1.25855,1.2572,1.2575,30000000.0
2009-03-12 22:56:00,1.2573,1.25745,1.2571,1.25745,14400000.0
2009-03-12 22:57:00,1.2575,1.25775,1.25665,1.25685,35200000.0
2009-03-12 22:58:00,1.25685,1.25755,1.25685,1.25745,12800000.0
2009-03-12 22:59:00,1.2576,1.2576,1.2567,1.2567,12800000.0
2009-03-12 23:00:00,1.2568,1.25745,1.2568,1.2571,12800000.0
2009-03-12 23:01:00,1.2574,1.25765,1.25715,1.25725,11200000.0
2009-03-12 23:02:00,1.25755,1.2584,1.2566,1.2571,47600000.0
2009-03-12 23:03:00,1.2571,1.25745,1.25625,1.25635,25600000.0
2009-03-12 23:04:00,1.2564,1.2578,1.2564,1.25755,27200000.0
2009-03-12 23:05:00,1.25775,1.25775,1.25775,1.25775,3200000.0
2009-03-12 23:06:00,1.25785,1.25835,1.2576,1.25835,17600000.0
2009-03-12 23:07:00,1.25825,1.2585,1.2576,1.2577,13800000.0
2009-03-12 23:08:00,1.25795,1.25795,1.2569,1.2569,11200000.0
2009-03-12 23:09:00,1.25705,1.2571,1.25505,1.2567,63600000.0
2009-03-12 23:10:00,1.2567,1.2567,1.2563,1.2567,8000000.0
2009-03-12 23:11:00,1.25625,1.25635,1.25625,1.25635,2000000.0
2009-03-12 23:12:00,1.25635,1.2568,1.2563,1.2564,31200000.0
2009-03-12 23:13:00,1.2564,1.25665,1.25565,1.25565,49600000.0
2009-03-12 23:14:00,1.25575,1.25575,1.25525,1.25575,26800000.0
2009-03-12 23:15:00,1.25575,1.25605,1.25565,1.25605,24200000.0
2009-03-12 23:16:00,1.2562,1.2562,1.2561,1.2561,2800000.0
2009-03-12 23:17:00,1.2562,1.2562,1.25595,1.25595,4200000.0
2009-03-12 23:18:00,1.25555,1.25555,1.2528,1.2552,71000000.0
2009-03-12 23:19:00,1.2552,1.2554,1.2551,1.2554,25000000.0
2009-03-12 23:20:00,1.2557,1.25665,1.255,1.2559,27400000.0
2009-03-12 23:21:00,1.256,1.256,1.2556,1.25585,14000000.0
2009-03-12 23:22:00,1.2553,1.2564,1.2544,1.2548,34600000.0
2009-03-12 23:23:00,1.25485,1.25505,1.2548,1.255,17000000.0
2009-03-12 23:24:00,1.25515,1.25545,1.25505,1.25535,21600000.0
2009-03-12 23:25:00,1.2554,1.2555,1.25515,1.25515,16600000.0
2009-03-12 23:26:00,1.25525,1.2563,1.2552,1.2563,8600000.0
2009-03-12 23:27:00,1.2562,1.2563,1.25605,1.25605,5600000.0
2009-03-12 23:28:00,1.25635,1.25635,1.25635,1.25635,1400000.0
2009-03-12 23:29:00,1.2565,1.2566,1.25585,1.25615,36200000.0
2009-03-12 23:30:00,1.25605,1.25625,1.25585,1.25585,5600000.0
2009-03-12 23:31:00,1.2559,1.2559,1.2559,1.2559,4200000.0
2009-03-12 23:32:00,1.256,1.2569,1.25595,1.256,16600000.0
2009-03-12 23:33:00,1.25625,1.25625,1.25625,1.25625,1400000.0
2009-03-12 23:34:00,1.2563,1.2563,1.2562,1.2562,2800000.0
2009-03-12 23:35:00,1.25615,1.25615,1.256,1.256,2800000.0
2009-03-12 23:36:00,1.2561,1.2561,1.2557,1.25595,5600000.0
2009-03-12 23:37:00,1.25615,1.2562,1.2545,1.2557,49200000.0
2009-03-12 23:38:00,1.25545,1.2559,1.2553,1.25565,18600000.0
2009-03-12 23:39:00,1.25575,1.2574,1.2557,1.25665,38800000.0
2009-03-12 23:40:00,1.25685,1.2577,1.25685,1.2573,25200000.0
2009-03-12 23:41:00,1.25725,1.25735,1.2563,1.2571,36200000.0
2009-03-12 23:42:00,1.2573,1.2573,1.2571,1.2571,16000000.0
2009-03-12 23:43:00,1.2572,1.25745,1.25685,1.2571,31800000.0
2009-03-12 23:44:00,1.257,1.2579,1.25675,1.25725,76000000.0
2009-03-12 23:45:00,1.2572,1.26005,1.25645,1.2576,102400000.0
2009-03-12 23:46:00,1.2576,1.2582,1.2566,1.25775,68600000.0
2009-03-12 23:47:00,1.25785,1.25875,1.25775,1.2584,46000000.0
2009-03-12 23:48:00,1.2585,1.2592,1.2581,1.2587,36800000.0
2009-03-12 23:49:00,1.25845,1.2588,1.2577,1.2582,44200000.0
2009-03-12 23:50:00,1.25835,1.25845,1.2579,1.2581,12800000.0
2009-03-12 23:51:00,1.2581,1.2582,1.2581,1.2582,4800000.0
2009-03-12 23:52:00,1.2575,1.25765,1.2575,1.25765,2000000.0
2009-03-12 23:53:00,1.2576,1.258,1.25755,1.258,7000000.0
2009-03-12 23:54:00,1.2581,1.2581,1.25735,1.25735,40000000.0
2009-03-12 23:55:00,1.2574,1.2575,1.257,1.257,27200000.0
2009-03-12 23:56:00,1.25705,1.25725,1.25685,1.2572,19200000.0
2009-03-12 23:57:00,1.2572,1.2574,1.2571,1.25735,32000000.0
2009-03-12 23:58:00,1.2573,1.2576,1.2573,1.2575,38200000.0
2009-03-12 23:59:00,1.25755,1.2583,1.2563,1.2583,59000000.0
2009-03-13 00:00:00,1.258,1.25935,1.25765,1.2579,51000000.0
2009-03-13 00:01:00,1.25755,1.25755,1.25495,1.2564,74400000.0
2009-03-13 00:02:00,1.2566,1.25675,1.2562,1.25675,18400000.0
2009-03-13 00:03:00,1.25665,1.2571,1.25605,1.25705,24600000.0
2009-03-13 00:04:00,1.25695,1.25695,1.25615,1.25695,21000000.0
2009-03-13 00:05:00,1.25715,1.25715,1.25655,1.2568,12600000.0
2009-03-13 00:06:00,1.25665,1.25665,1.25575,1.25655,15400000.0
2009-03-13 00:07:00,1.2563,1.25695,1.2563,1.25695,5600000.0
2009-03-13 00:08:00,1.25695,1.25715,1.25645,1.25655,42000000.0
2009-03-13 00:09:00,1.2567,1.2568,1.2564,1.2564,31600000.0
2009-03-13 00:10:00,1.25655,1.25675,1.25615,1.2566,9800000.0
2009-03-13 00:11:00,1.25615,1.25645,1.2546,1.2564,21400000.0
2009-03-13 00:12:00,1.2563,1.25635,1.2562,1.25635,5600000.0
2009-03-13 00:13:00,1.25645,1.25715,1.25485,1.25715,37600000.0
2009-03-13 00:14:00,1.2573,1.2573,1.25655,1.2569,18200000.0
2009-03-13 00:15:00,1.2568,1.257,1.2554,1.25655,33200000.0
2009-03-13 00:16:00,1.25655,1.25665,1.25615,1.25665,18200000.0
2009-03-13 00:17:00,1.25655,1.25655,1.25595,1.25615,15200000.0
2009-03-13 00:18:00,1.25615,1.25695,1.2557,1.256,52800000.0
2009-03-13 00:19:00,1.2561,1.25625,1.2559,1.2559,13200000.0
2009-03-13 00:20:00,1.25615,1.2563,1.25615,1.2563,2800000.0
2009-03-13 00:21:00,1.2561,1.2562,1.25565,1.25575,15600000.0
2009-03-13 00:22:00,1.25575,1.25575,1.25575,1.25575,1400000.0
2009-03-13 00:23:00,1.2558,1.2559,1.2558,1.2559,2800000.0
2009-03-13 00:24:00,1.256,1.25605,1.25585,1.2559,12600000.0
2009-03-13 00:25:00,1.25545,1.25555,1.25545,1.25555,2800000.0
2009-03-13 00:26:00,1.25595,1.25615,1.2557,1.2557,5600000.0
2009-03-13 00:27:00,1.2559,1.25605,1.25305,1.25545,43600000.0
2009-03-13 00:28:00,1.2556,1.2572,1.2526,1.2548,122000000.0
2009-03-13 00:29:00,1.2548,1.25785,1.2547,1.2558,78600000.0
2009-03-13 00:30:00,1.2556,1.256,1.25525,1.25545,46200000.0
2009-03-13 00:31:00,1.2552,1.25625,1.25485,1.25605,58400000.0
2009-03-13 00:32:00,1.25555,1.25635,1.2554,1.25565,29400000.0
2009-03-13 00:33:00,1.25565,1.2557,1.25535,1.2555,23800000.0
2009-03-13 00:34:00,1.2556,1.25585,1.25545,1.25555,16800000.0
2009-03-13 00:35:00,1.2552,1.2556,1.2551,1.2556,15400000.0
2009-03-13 00:36:00,1.25555,1.25555,1.2545,1.25485,24000000.0
2009-03-13 00:37:00,1.255,1.25545,1.25485,1.25485,13000000.0
2009-03-13 00:38:00,1.2549,1.25565,1.25465,1.25565,31000000.0
2009-03-13 00:39:00,1.2557,1.25575,1.2536,1.25515,89800000.0
2009-03-13 00:40:00,1.2554,1.25635,1.25475,1.2558,65600000.0
2009-03-13 00:41:00,1.2559,1.2559,1.2559,1.2559,1400000.0
2009-03-13 00:42:00,1.25555,1.25575,1.25485,1.255,98000000.0
2009-03-13 00:43:00,1.25505,1.2554,1.255,1.25525,35000000.0
2009-03-13 00:44:00,1.2554,1.2562,1.2551,1.2559,52600000.0
2009-03-13 00:45:00,1.25595,1.25705,1.2554,1.25605,44400000.0
2009-03-13 00:46:00,1.256,1.2562,1.256,1.2562,16800000.0
2009-03-13 00:47:00,1.2562,1.25635,1.2561,1.25625,12600000.0
2009-03-13 00:48:00,1.256,1.2563,1.25575,1.256,10000000.0
2009-03-13 00:49:00,1.2563,1.2564,1.2556,1.2559,25400000.0
2009-03-13 00:50:00,1.25595,1.25625,1.25535,1.25535,23400000.0
2009-03-13 00:51:00,1.2559,1.2563,1.2553,1.25565,23000000.0
2009-03-13 00:52:00,1.25565,1.25575,1.25505,1.25565,32200000.0
2009-03-13 00:53:00,1.25555,1.25615,1.25515,1.25555,63400000.0
2009-03-13 00:54:00,1.25555,1.25555,1.25425,1.25485,38800000.0
2009-03-13 00:55:00,1.2554,1.2559,1.255,1.2552,22000000.0
2009-03-13 00:56:00,1.25535,1.2561,1.25535,1.256,6600000.0
2009-03-13 00:57:00,1.2561,1.2561,1.2556,1.2558,11200000.0
2009-03-13 00:58:00,1.2556,1.25575,1.2556,1.2557,5600000.0
2009-03-13 00:59:00,1.25525,1.25575,1.2552,1.25545,34000000.0
2009-03-13 01:00:00,1.25555,1.25555,1.25495,1.25515,18400000.0
2009-03-13 01:01:00,1.25505,1.2554,1.2545,1.25485,73600000.0
2009-03-13 01:02:00,1.25475,1.25585,1.25475,1.25585,16400000.0
2009-03-13 01:03:00,1.2554,1.25575,1.2554,1.25575,2800000.0
2009-03-13 01:04:00,1.25585,1.2568,1.25585,1.25615,15200000.0
2009-03-13 01:05:00,1.2562,1.25635,1.2558,1.25615,21000000.0
2009-03-13 01:06:00,1.25605,1.25625,1.25505,1.25555,19200000.0
2009-03-13 01:07:00,1.2559,1.25615,1.2552,1.25605,22600000.0
2009-03-13 01:08:00,1.25605,1.25615,1.25505,1.25615,31000000.0
2009-03-13 01:09:00,1.25615,1.25635,1.2542,1.2548,43000000.0
2009-03-13 01:10:00,1.255,1.2571,1.25485,1.2566,41600000.0
2009-03-13 01:11:00,1.25665,1.25715,1.25615,1.2564,35400000.0
2009-03-13 01:12:00,1.2568,1.25695,1.25555,1.2561,39000000.0
2009-03-13 01:13:00,1.2562,1.25735,1.2557,1.256,35800000.0
2009-03-13 01:14:00,1.25625,1.25665,1.2562,1.25665,16400000.0
2009-03-13 01:15:00,1.2567,1.2567,1.25655,1.25655,14000000.0
2009-03-13 01:16:00,1.2567,1.2571,1.2566,1.25675,29400000.0
2009-03-13 01:17:00,1.2569,1.2569,1.2559,1.2562,12200000.0
2009-03-13 01:18:00,1.2563,1.2567,1.25595,1.2567,62600000.0
2009-03-13 01:19:00,1.2567,1.2567,1.2561,1.25635,15400000.0
2009-03-13 01:20:00,1.2564,1.2566,1.2559,1.2561,25600000.0
2009-03-13 01:21:00,1.25615,1.25675,1.2561,1.25675,32200000.0
2009-03-13 01:22:00,1.2567,1.2572,1.2564,1.25715,34600000.0
2009-03-13 01:23:00,1.2571,1.2573,1.25445,1.25665,73200000.0
2009-03-13 01:24:00,1.2567,1.2569,1.2562,1.25675,29400000.0
2009-03-13 01:25:00,1.25685,1.25705,1.2564,1.2567,37800000.0
2009-03-13 01:26:00,1.25685,1.25695,1.2559,1.25615,29400000.0
2009-03-13 01:27:00,1.256,1.2565,1.25565,1.2565,40600000.0
2009-03-13 01:28:00,1.25645,1.2565,1.2561,1.2563,16800000.0
2009-03-13 01:29:00,1.2561,1.25645,1.25585,1.25645,26600000.0
2009-03-13 01:30:00,1.256,1.2569,1.2553,1.2566,51600000.0
2009-03-13 01:31:00,1.2567,1.2567,1.2564,1.2564,11200000.0
2009-03-13 01:32:00,1.25655,1.25655,1.2562,1.2562,12600000.0
2009-03-13 01:33:00,1.25615,1.2563,1.256,1.25625,22400000.0
2009-03-13 01:34:00,1.25645,1.25665,1.25635,1.2566,19600000.0
2009-03-13 01:35:00,1.25655,1.257,1.25645,1.25695,33600000.0
2009-03-13 01:36:00,1.25675,1.2568,1.25625,1.2568,12600000.0
2009-03-13 01:37:00,1.25695,1.257,1.25585,1.25645,48400000.0
2009-03-13 01:38:00,1.25625,1.257,1.2546,1.25605,51800000.0
2009-03-13 01:39:00,1.2556,1.25645,1.2556,1.2564,26800000.0
2009-03-13 01:40:00,1.2563,1.2567,1.2563,1.2567,5600000.0
2009-03-13 01:41:00,1.25615,1.25675,1.2558,1.25675,26200000.0
2009-03-13 01:42:00,1.2569,1.25695,1.25615,1.2566,22400000.0
2009-03-13 01:43:00,1.25665,1.2571,1.25545,1.2565,63800000.0
2009-03-13 01:44:00,1.25675,1.2568,1.25645,1.2565,26600000.0
2009-03-13 01:45:00,1.2566,1.2567,1.2564,1.2566,21000000.0
2009-03-13 01:46:00,1.2566,1.2566,1.2566,1.2566,1400000.0
2009-03-13 01:47:00,1.2569,1.25705,1.2568,1.2568,7000000.0
2009-03-13 01:48:00,1.25675,1.25675,1.2565,1.2567,17600000.0
2009-03-13 01:49:00,1.25675,1.25675,1.25665,1.25665,4200000.0
2009-03-13 01:50:00,1.25675,1.25675,1.2554,1.25565,35200000.0
2009-03-13 01:51:00,1.2559,1.25605,1.2559,1.25605,7000000.0
2009-03-13 01:52:00,1.2559,1.25675,1.25565,1.25615,23400000.0
2009-03-13 01:53:00,1.25625,1.2565,1.25615,1.25645,10400000.0
2009-03-13 01:54:00,1.2564,1.2568,1.2564,1.2568,22400000.0
2009-03-13 01:55:00,1.25635,1.25635,1.2556,1.2557,25400000.0
2009-03-13 01:56:00,1.2558,1.2558,1.25545,1.2557,18200000.0
2009-03-13 01:57:00,1.2559,1.25615,1.25585,1.25615,14200000.0
2009-03-13 01:58:00,1.2559,1.25635,1.25585,1.2563,11400000.0
2009-03-13 01:59:00,1.2559,1.2564,1.25585,1.2564,44800000.0
2009-03-13 02:00:00,1.2564,1.25655,1.25615,1.2563,64000000.0
2009-03-13 02:01:00,1.2563,1.2567,1.25625,1.2563,78400000.0
2009-03-13 02:02:00,1.2563,1.25635,1.2562,1.25635,57600000.0
2009-03-13 02:03:00,1.2564,1.2564,1.25555,1.256,110400000.0
2009-03-13 02:04:00,1.256,1.256,1.25575,1.25585,57600000.0
2009-03-13 02:05:00,1.25585,1.2563,1.2556,1.25605,88600000.0
2009-03-13 02:06:00,1.2561,1.25625,1.25595,1.25605,60400000.0
2009-03-13 02:07:00,1.2561,1.2562,1.25605,1.25615,28800000.0
2009-03-13 02:08:00,1.2566,1.25675,1.2564,1.2564,7000000.0
2009-03-13 02:09:00,1.2564,1.2564,1.25585,1.2562,21200000.0
2009-03-13 02:10:00,1.2563,1.2565,1.25545,1.25545,11400000.0
2009-03-13 02:11:00,1.2555,1.2561,1.25525,1.2561,27000000.0
2009-03-13 02:12:00,1.2562,1.2562,1.2561,1.2562,7000000.0
2009-03-13 02:13:00,1.2563,1.2569,1.2561,1.25665,25400000.0
2009-03-13 02:14:00,1.2568,1.2574,1.2559,1.2564,60600000.0
2009-03-13 02:15:00,1.2562,1.2569,1.2562,1.2569,30000000.0
2009-03-13 02:16:00,1.25695,1.25775,1.2569,1.2575,105000000.0
2009-03-13 02:17:00,1.25745,1.25745,1.25635,1.2568,135800000.0
2009-03-13 02:18:00,1.25685,1.257,1.2561,1.2565,61800000.0
2009-03-13 02:19:00,1.25635,1.25655,1.2561,1.25625,53800000.0
2009-03-13 02:20:00,1.2563,1.2569,1.25595,1.2569,99400000.0
2009-03-13 02:21:00,1.2569,1.25705,1.25635,1.25655,76800000.0
2009-03-13 02:22:00,1.25655,1.25725,1.2549,1.2566,98600000.0
2009-03-13 02:23:00,1.2566,1.25675,1.25635,1.25635,41400000.0
2009-03-13 02:24:00,1.25635,1.25735,1.25635,1.2571,88800000.0
2009-03-13 02:25:00,1.2572,1.25765,1.2572,1.25745,41600000.0
2009-03-13 02:26:00,1.25735,1.25735,1.2569,1.2571,108200000.0
2009-03-13 02:27:00,1.257,1.2571,1.25665,1.2571,78400000.0
2009-03-13 02:28:00,1.25695,1.2573,1.2567,1.2572,74400000.0
2009-03-13 02:29:00,1.25715,1.25715,1.2568,1.2568,15800000.0
2009-03-13 02:30:00,1.2569,1.257,1.2564,1.2567,56800000.0
2009-03-13 02:31:00,1.2565,1.25675,1.2565,1.25665,29000000.0
2009-03-13 02:32:00,1.25685,1.25705,1.25625,1.2563,34800000.0
2009-03-13 02:33:00,1.2564,1.2564,1.2561,1.25635,36400000.0
2009-03-13 02:34:00,1.25645,1.25685,1.2563,1.25635,34400000.0
2009-03-13 02:35:00,1.25645,1.25705,1.2563,1.2567,79600000.0
2009-03-13 02:36:00,1.2567,1.2567,1.25575,1.2567,62200000.0
2009-03-13 02:37:00,1.25635,1.2569,1.2562,1.2568,29200000.0
2009-03-13 02:38:00,1.2569,1.2573,1.2569,1.2571,19600000.0
2009-03-13 02:39:00,1.25725,1.25765,1.25725,1.25755,12600000.0
2009-03-13 02:40:00,1.2575,1.258,1.25715,1.2577,67000000.0
2009-03-13 02:41:00,1.25755,1.25805,1.25745,1.2575,27400000.0
2009-03-13 02:42:00,1.25735,1.25785,1.25735,1.25775,8400000.0
2009-03-13 02:43:00,1.2578,1.25785,1.25685,1.2573,113800000.0
2009-03-13 02:44:00,1.25755,1.25805,1.25635,1.25695,97800000.0
2009-03-13 02:45:00,1.2569,1.25765,1.25655,1.257,54000000.0
2009-03-13 02:46:00,1.25725,1.25745,1.257,1.25715,46200000.0
2009-03-13 02:47:00,1.2572,1.2576,1.2571,1.25725,52800000.0
2009-03-13 02:48:00,1.2574,1.2574,1.25695,1.2573,33800000.0
2009-03-13 02:49:00,1.25725,1.25745,1.25685,1.25745,51800000.0
2009-03-13 02:50:00,1.2573,1.2573,1.25705,1.25705,8000000.0
2009-03-13 02:51:00,1.2571,1.25725,1.2568,1.25695,49400000.0
2009-03-13 02:52:00,1.25705,1.2577,1.2569,1.2573,35800000.0
2009-03-13 02:53:00,1.25695,1.2572,1.2569,1.2572,8800000.0
2009-03-13 02:54:00,1.25715,1.2582,1.25705,1.25785,77200000.0
2009-03-13 02:55:00,1.2579,1.25805,1.2576,1.25785,46200000.0
2009-03-13 02:56:00,1.25785,1.2581,1.2576,1.2579,54800000.0
2009-03-13 02:57:00,1.25795,1.25795,1.25705,1.25755,56600000.0
2009-03-13 02:58:00,1.2577,1.25815,1.2573,1.25745,50200000.0
2009-03-13 02:59:00,1.2573,1.25835,1.2572,1.2582,77600000.0
2009-03-13 03:00:00,1.25795,1.2587,1.2571,1.25795,94400000.0
2009-03-13 03:01:00,1.25795,1.25805,1.25665,1.25665,39400000.0
2009-03-13 03:02:00,1.2564,1.25785,1.25625,1.25785,24000000.0
2009-03-13 03:03:00,1.25785,1.25785,1.2566,1.25665,37600000.0
2009-03-13 03:04:00,1.2567,1.25775,1.2567,1.25765,26000000.0
2009-03-13 03:05:00,1.2577,1.25795,1.25755,1.25755,33400000.0
2009-03-13 03:06:00,1.2576,1.2576,1.2568,1.2569,64400000.0
2009-03-13 03:07:00,1.2567,1.25685,1.2557,1.25585,60800000.0
2009-03-13 03:08:00,1.25595,1.25695,1.25595,1.2569,117400000.0
2009-03-13 03:09:00,1.2568,1.2568,1.25655,1.2567,11400000.0
2009-03-13 03:10:00,1.2568,1.2573,1.25635,1.25635,55200000.0
2009-03-13 03:11:00,1.2564,1.25685,1.2559,1.2564,36000000.0
2009-03-13 03:12:00,1.25645,1.25765,1.25625,1.2571,69400000.0
2009-03-13 03:13:00,1.2571,1.2573,1.25675,1.25685,36400000.0
2009-03-13 03:14:00,1.25675,1.2569,1.25625,1.25635,72400000.0
2009-03-13 03:15:00,1.25645,1.2575,1.25495,1.25695,124200000.0
2009-03-13 03:16:00,1.25695,1.2571,1.2568,1.25705,49000000.0
2009-03-13 03:17:00,1.257,1.257,1.2559,1.256,133400000.0
2009-03-13 03:18:00,1.2559,1.2568,1.2559,1.2568,82400000.0
2009-03-13 03:19:00,1.25695,1.2573,1.2569,1.257,35200000.0
2009-03-13 03:20:00,1.2568,1.2568,1.2562,1.25655,58800000.0
2009-03-13 03:21:00,1.2567,1.257,1.25655,1.257,16800000.0
2009-03-13 03:22:00,1.257,1.2573,1.257,1.25725,14000000.0
2009-03-13 03:23:00,1.25735,1.25755,1.25695,1.2573,36600000.0
2009-03-13 03:24:00,1.25725,1.25775,1.25715,1.25765,16800000.0
2009-03-13 03:25:00,1.25775,1.258,1.2574,1.258,26600000.0
2009-03-13 03:26:00,1.25795,1.25805,1.2572,1.2572,39400000.0
2009-03-13 03:27:00,1.2573,1.25755,1.2571,1.25755,8600000.0
2009-03-13 03:28:00,1.25765,1.25765,1.2574,1.25755,13200000.0
2009-03-13 03:29:00,1.25765,1.25775,1.25755,1.2577,7000000.0
2009-03-13 03:30:00,1.25785,1.25785,1.25585,1.25605,49400000.0
2009-03-13 03:31:00,1.25615,1.2564,1.256,1.256,30400000.0
2009-03-13 03:32:00,1.25615,1.25675,1.25615,1.25665,28000000.0
2009-03-13 03:33:00,1.2568,1.2568,1.25595,1.25625,26600000.0
2009-03-13 03:34:00,1.25615,1.25655,1.25585,1.256,51400000.0
2009-03-13 03:35:00,1.25595,1.2568,1.25595,1.256,58400000.0
2009-03-13 03:36:00,1.25595,1.25625,1.2559,1.25625,48200000.0
2009-03-13 03:37:00,1.2564,1.25685,1.2564,1.25665,21400000.0
2009-03-13 03:38:00,1.25665,1.2568,1.2566,1.2566,18400000.0
2009-03-13 03:39:00,1.2567,1.2567,1.2565,1.2566,8400000.0
2009-03-13 03:40:00,1.25665,1.25685,1.25655,1.25665,26000000.0
2009-03-13 03:41:00,1.25675,1.25695,1.2564,1.2564,33200000.0
2009-03-13 03:42:00,1.25645,1.2569,1.2559,1.2561,75800000.0
2009-03-13 03:43:00,1.2561,1.25715,1.2561,1.25715,53000000.0
2009-03-13 03:44:00,1.25745,1.2577,1.2567,1.2571,37800000.0
2009-03-13 03:45:00,1.25705,1.25715,1.2566,1.2571,51200000.0
2009-03-13 03:46:00,1.2569,1.2575,1.25665,1.2567,80000000.0
2009-03-13 03:47:00,1.2569,1.25735,1.2569,1.25735,31800000.0
2009-03-13 03:48:00,1.25755,1.25755,1.2573,1.2574,24000000.0
2009-03-13 03:49:00,1.2574,1.2574,1.257,1.2574,29600000.0
2009-03-13 03:50:00,1.2573,1.25755,1.25685,1.25685,60000000.0
2009-03-13 03:51:00,1.25685,1.2574,1.2568,1.2569,32800000.0
2009-03-13 03:52:00,1.2569,1.25795,1.2569,1.25785,69000000.0
2009-03-13 03:53:00,1.25785,1.2586,1.25778,1.258,50400000.0
2009-03-13 03:54:00,1.2582,1.2585,1.2582,1.2584,8400000.0
2009-03-13 03:55:00,1.25825,1.2584,1.25795,1.2581,40400000.0
2009-03-13 03:56:00,1.2581,1.2581,1.258,1.25805,11200000.0
2009-03-13 03:57:00,1.25805,1.25805,1.25775,1.2578,62400000.0
2009-03-13 03:58:00,1.2578,1.2579,1.2575,1.2575,22400000.0
2009-03-13 03:59:00,1.2575,1.2576,1.25595,1.2576,87400000.0
2009-03-13 04:00:00,1.2577,1.25775,1.25715,1.25735,96200000.0
2009-03-13 04:01:00,1.25735,1.25755,1.2568,1.257,70800000.0
2009-03-13 04:02:00,1.257,1.2575,1.25695,1.25735,30000000.0
2009-03-13 04:03:00,1.2575,1.2576,1.25735,1.25755,24000000.0
2009-03-13 04:04:00,1.25735,1.25735,1.25675,1.2568,45000000.0
2009-03-13 04:05:00,1.25675,1.2572,1.2566,1.2572,25600000.0
2009-03-13 04:06:00,1.2572,1.25765,1.25715,1.25765,32200000.0
2009-03-13 04:07:00,1.25765,1.25775,1.25735,1.2577,23200000.0
2009-03-13 04:08:00,1.2578,1.2578,1.25685,1.25685,69200000.0
2009-03-13 04:09:00,1.2569,1.25705,1.25645,1.25675,55800000.0
2009-03-13 04:10:00,1.2567,1.25685,1.25645,1.2568,14400000.0
2009-03-13 04:11:00,1.25695,1.25695,1.2567,1.2568,13400000.0
2009-03-13 04:12:00,1.2566,1.2567,1.2565,1.25665,7000000.0
2009-03-13 04:13:00,1.25675,1.25705,1.25675,1.25705,18200000.0
2009-03-13 04:14:00,1.25715,1.25715,1.2567,1.2567,13000000.0
2009-03-13 04:15:00,1.2568,1.2569,1.2568,1.25685,4200000.0
2009-03-13 04:16:00,1.25695,1.25715,1.25675,1.25715,18200000.0
2009-03-13 04:17:00,1.2573,1.2577,1.2573,1.25755,23800000.0
2009-03-13 04:18:00,1.2576,1.2576,1.2574,1.2576,9800000.0
2009-03-13 04:19:00,1.2575,1.2577,1.25745,1.2576,32800000.0
2009-03-13 04:20:00,1.2576,1.2578,1.25755,1.2577,26400000.0
2009-03-13 04:21:00,1.25765,1.25845,1.25755,1.2576,22400000.0
2009-03-13 04:22:00,1.25765,1.25765,1.25705,1.25725,39800000.0
2009-03-13 04:23:00,1.2573,1.2579,1.25695,1.25755,44800000.0
2009-03-13 04:24:00,1.25755,1.25805,1.2575,1.25805,49600000.0
2009-03-13 04:25:00,1.25805,1.2584,1.25805,1.2583,16800000.0
2009-03-13 04:26:00,1.2583,1.2583,1.2574,1.25775,45800000.0
2009-03-13 04:27:00,1.25755,1.2577,1.2572,1.25765,21800000.0
2009-03-13 04:28:00,1.25765,1.2585,1.25745,1.2575,56800000.0
2009-03-13 04:29:00,1.25755,1.25775,1.25675,1.2572,92200000.0
2009-03-13 04:30:00,1.25715,1.25755,1.2565,1.25755,50200000.0
2009-03-13 04:31:00,1.2577,1.25805,1.25715,1.2572,44200000.0
2009-03-13 04:32:00,1.2571,1.25755,1.25695,1.2573,31400000.0
2009-03-13 04:33:00,1.2575,1.2581,1.2575,1.2577,53000000.0
2009-03-13 04:34:00,1.25785,1.258,1.2573,1.25755,27200000.0
2009-03-13 04:35:00,1.25765,1.25775,1.25725,1.2574,16800000.0
2009-03-13 04:36:00,1.25755,1.2581,1.25735,1.25805,46000000.0
2009-03-13 04:37:00,1.2588,1.2588,1.25765,1.2578,14000000.0
2009-03-13 04:38:00,1.25775,1.25785,1.2574,1.2575,31600000.0
2009-03-13 04:39:00,1.2575,1.25775,1.25735,1.25745,44400000.0
2009-03-13 04:40:00,1.2577,1.2579,1.2574,1.25775,28600000.0
2009-03-13 04:41:00,1.25775,1.258,1.25735,1.2574,36800000.0
2009-03-13 04:42:00,1.2575,1.25765,1.2575,1.25765,3000000.0
2009-03-13 04:43:00,1.2578,1.2579,1.2578,1.2579,2800000.0
2009-03-13 04:44:00,1.258,1.258,1.25785,1.258,8400000.0
2009-03-13 04:45:00,1.2581,1.2583,1.25785,1.2583,8400000.0
2009-03-13 04:46:00,1.25795,1.25815,1.25795,1.25795,5600000.0
2009-03-13 04:47:00,1.2581,1.2582,1.25775,1.25815,33400000.0
2009-03-13 04:48:00,1.2581,1.25825,1.258,1.258,13400000.0
2009-03-13 04:49:00,1.25795,1.25815,1.25795,1.25815,6000000.0
2009-03-13 04:50:00,1.2583,1.2585,1.2582,1.2583,14000000.0
2009-03-13 04:51:00,1.2584,1.2585,1.2582,1.2585,8400000.0
2009-03-13 04:52:00,1.25865,1.25875,1.2575,1.2576,89400000.0
2009-03-13 04:53:00,1.25765,1.25785,1.25755,1.2577,23800000.0
2009-03-13 04:54:00,1.2577,1.2577,1.25705,1.2573,24600000.0
2009-03-13 04:55:00,1.2571,1.2572,1.25705,1.25705,16600000.0
2009-03-13 04:56:00,1.25705,1.25705,1.25695,1.25705,4600000.0
2009-03-13 04:57:00,1.25705,1.25705,1.2562,1.2566,27000000.0
2009-03-13 04:58:00,1.25675,1.25695,1.2561,1.2566,14600000.0
2009-03-13 04:59:00,1.25695,1.25795,1.25695,1.25755,28600000.0
2009-03-13 05:00:00,1.2577,1.25795,1.2572,1.25735,44000000.0
2009-03-13 05:01:00,1.2572,1.25755,1.25705,1.2574,27400000.0
2009-03-13 05:02:00,1.2575,1.2575,1.25715,1.25715,14800000.0
2009-03-13 05:03:00,1.25725,1.2578,1.25695,1.2571,28000000.0
2009-03-13 05:04:00,1.2572,1.2577,1.2572,1.25735,14000000.0
2009-03-13 05:05:00,1.2574,1.2576,1.2573,1.2576,10200000.0
2009-03-13 05:06:00,1.2576,1.2579,1.25735,1.25775,48400000.0
2009-03-13 05:07:00,1.2577,1.25805,1.2575,1.2576,23800000.0
2009-03-13 05:08:00,1.2575,1.2575,1.25725,1.25735,15800000.0
2009-03-13 05:09:00,1.25735,1.2575,1.25725,1.25725,34400000.0
2009-03-13 05:10:00,1.2574,1.25775,1.2573,1.25765,33200000.0
2009-03-13 05:11:00,1.25775,1.2578,1.2574,1.25755,37400000.0
2009-03-13 05:12:00,1.25765,1.2581,1.25755,1.2581,29600000.0
2009-03-13 05:13:00,1.258,1.2583,1.25725,1.25815,79200000.0
2009-03-13 05:14:00,1.25795,1.2582,1.25775,1.25795,34200000.0
2009-03-13 05:15:00,1.258,1.2581,1.258,1.2581,11000000.0
2009-03-13 05:16:00,1.25825,1.2588,1.2578,1.2578,32400000.0
2009-03-13 05:17:00,1.25785,1.25845,1.25785,1.2582,30000000.0
2009-03-13 05:18:00,1.2583,1.2583,1.25775,1.2579,46400000.0
2009-03-13 05:19:00,1.25795,1.258,1.25745,1.258,18400000.0
2009-03-13 05:20:00,1.2581,1.2581,1.25795,1.25795,7000000.0
2009-03-13 05:21:00,1.25785,1.2583,1.2577,1.2583,26200000.0
2009-03-13 05:22:00,1.2581,1.2583,1.25765,1.258,16600000.0
2009-03-13 05:23:00,1.25815,1.25815,1.25815,1.25815,1400000.0
2009-03-13 05:24:00,1.2581,1.25815,1.25795,1.25795,22600000.0
2009-03-13 05:25:00,1.25805,1.2582,1.25795,1.2581,50600000.0
2009-03-13 05:26:00,1.2582,1.25835,1.25795,1.25795,16400000.0
2009-03-13 05:27:00,1.258,1.2581,1.25755,1.25765,26800000.0
2009-03-13 05:28:00,1.25775,1.25795,1.2573,1.25755,32200000.0
2009-03-13 05:29:00,1.25755,1.25765,1.25685,1.25715,68400000.0
2009-03-13 05:30:00,1.2573,1.2575,1.2572,1.2574,33600000.0
2009-03-13 05:31:00,1.2572,1.2572,1.2566,1.2569,84000000.0
2009-03-13 05:32:00,1.2569,1.2572,1.2569,1.25695,41200000.0
2009-03-13 05:33:00,1.25695,1.25705,1.25675,1.25675,35200000.0
2009-03-13 05:34:00,1.25675,1.25675,1.25675,1.25675,9600000.0
2009-03-13 05:35:00,1.25675,1.25675,1.25675,1.25675,16000000.0
2009-03-13 05:36:00,1.25675,1.25695,1.2567,1.25695,34400000.0
2009-03-13 05:37:00,1.25695,1.25695,1.2567,1.25675,28800000.0
2009-03-13 05:38:00,1.25675,1.25675,1.25675,1.25675,4800000.0
2009-03-13 05:39:00,1.25675,1.25705,1.2567,1.2567,13400000.0
2009-03-13 05:40:00,1.25675,1.25725,1.25675,1.2571,20200000.0
2009-03-13 05:41:00,1.2571,1.2573,1.25675,1.25675,57600000.0
2009-03-13 05:42:00,1.25675,1.2569,1.25675,1.2568,60600000.0
2009-03-13 05:43:00,1.2568,1.25685,1.25675,1.25675,34400000.0
2009-03-13 05:44:00,1.25675,1.2568,1.25675,1.25675,46200000.0
2009-03-13 05:45:00,1.25675,1.25675,1.25675,1.25675,33600000.0
2009-03-13 05:46:00,1.25675,1.25775,1.25675,1.25775,16200000.0
2009-03-13 05:47:00,1.25765,1.25775,1.25665,1.25715,40800000.0
2009-03-13 05:48:00,1.25705,1.2571,1.25665,1.25685,14800000.0
2009-03-13 05:49:00,1.25685,1.25685,1.25685,1.25685,1400000.0
2009-03-13 05:50:00,1.25675,1.25685,1.25675,1.25685,7400000.0
2009-03-13 05:51:00,1.25685,1.25725,1.2567,1.25675,31200000.0
2009-03-13 05:52:00,1.25675,1.257,1.2567,1.25685,51800000.0
2009-03-13 05:53:00,1.25685,1.2571,1.25685,1.25695,17600000.0
2009-03-13 05:54:00,1.2571,1.25745,1.25685,1.25685,19000000.0
2009-03-13 05:55:00,1.2573,1.25775,1.2569,1.25745,19600000.0
2009-03-13 05:56:00,1.25765,1.25765,1.25715,1.2574,53600000.0
2009-03-13 05:57:00,1.2574,1.25765,1.25705,1.25705,25800000.0
2009-03-13 05:58:00,1.25715,1.25715,1.2571,1.2571,7400000.0
2009-03-13 05:59:00,1.2557,1.256,1.2554,1.25595,9800000.0
2009-03-13 06:00:00,1.2573,1.2575,1.2573,1.2574,9800000.0
2009-03-13 06:01:00,1.2575,1.2576,1.25745,1.25745,7000000.0
2009-03-13 06:02:00,1.2575,1.2575,1.2575,1.2575,1400000.0
2009-03-13 06:03:00,1.25557,1.25601,1.2551,1.2551,18600000.0
2009-03-13 06:04:00,1.25775,1.2578,1.25705,1.2573,18600000.0
2009-03-13 06:05:00,1.2572,1.2572,1.2568,1.2568,7000000.0
2009-03-13 06:06:00,1.25561,1.25565,1.25546,1.25546,5600000.0
2009-03-13 06:07:00,1.25549,1.25556,1.25535,1.2554,5600000.0
2009-03-13 06:08:00,1.25675,1.2568,1.25675,1.2568,5600000.0
2009-03-13 06:09:00,1.25675,1.2568,1.25675,1.25675,6000000.0
2009-03-13 06:10:00,1.2568,1.2568,1.25675,1.25675,10600000.0
2009-03-13 06:11:00,1.25685,1.25685,1.25675,1.25675,6200000.0
2009-03-13 06:12:00,1.25675,1.25675,1.25675,1.25675,14400000.0
2009-03-13 06:13:00,1.25675,1.25675,1.25675,1.25675,8000000.0
2009-03-13 06:14:00,1.25675,1.2568,1.25675,1.2568,4400000.0
2009-03-13 06:15:00,1.2568,1.25715,1.25665,1.25705,26000000.0
2009-03-13 06:16:00,1.25675,1.25755,1.2567,1.25755,24400000.0
2009-03-13 06:17:00,1.2573,1.25745,1.25665,1.2571,28800000.0
2009-03-13 06:18:00,1.2571,1.2573,1.2571,1.2573,14800000.0
2009-03-13 06:19:00,1.2573,1.25735,1.2567,1.2569,30800000.0
2009-03-13 06:20:00,1.2568,1.25705,1.25675,1.257,24000000.0
2009-03-13 06:21:00,1.257,1.257,1.257,1.257,3200000.0
2009-03-13 06:22:00,1.25705,1.25705,1.25695,1.25695,4400000.0
2009-03-13 06:23:00,1.2569,1.2575,1.2569,1.2573,18600000.0
2009-03-13 06:24:00,1.25725,1.25785,1.2572,1.2576,29200000.0
2009-03-13 06:25:00,1.2579,1.25805,1.2573,1.2575,30000000.0
2009-03-13 06:26:00,1.25745,1.2579,1.2569,1.2575,20600000.0
2009-03-13 06:27:00,1.2575,1.2578,1.25725,1.25725,24000000.0
2009-03-13 06:28:00,1.2568,1.2571,1.2568,1.2571,6400000.0
2009-03-13 06:29:00,1.2572,1.25755,1.2571,1.25755,24400000.0
2009-03-13 06:30:00,1.2575,1.25795,1.25695,1.25745,49200000.0
2009-03-13 06:31:00,1.25745,1.25745,1.25675,1.25675,27200000.0
2009-03-13 06:32:00,1.25675,1.25705,1.25665,1.25665,63800000.0
2009-03-13 06:33:00,1.2568,1.25715,1.2566,1.25675,58200000.0
2009-03-13 06:34:00,1.25675,1.25675,1.25675,1.25675,43200000.0
2009-03-13 06:35:00,1.25675,1.2572,1.25675,1.2572,38800000.0
2009-03-13 06:36:00,1.2572,1.2574,1.257,1.2572,38800000.0
2009-03-13 06:37:00,1.257,1.257,1.25675,1.25675,38200000.0
2009-03-13 06:38:00,1.25675,1.25685,1.25675,1.25675,51200000.0
2009-03-13 06:39:00,1.25675,1.2571,1.25675,1.2571,20600000.0
2009-03-13 06:40:00,1.25705,1.25715,1.257,1.257,8600000.0
2009-03-13 06:41:00,1.257,1.25755,1.25695,1.25725,55600000.0
2009-03-13 06:42:00,1.2573,1.2575,1.2568,1.2568,49800000.0
2009-03-13 06:43:00,1.257,1.2572,1.25665,1.257,39600000.0
2009-03-13 06:44:00,1.2571,1.2572,1.25675,1.2572,44800000.0
2009-03-13 06:45:00,1.2572,1.25775,1.2571,1.25775,30600000.0
2009-03-13 06:46:00,1.25755,1.25765,1.2568,1.2568,25200000.0
2009-03-13 06:47:00,1.25685,1.25705,1.25685,1.25705,21400000.0
2009-03-13 06:48:00,1.25705,1.25705,1.2567,1.25675,13600000.0
2009-03-13 06:49:00,1.25675,1.25675,1.25675,1.25675,17000000.0
2009-03-13 06:50:00,1.25675,1.25675,1.25675,1.25675,7000000.0
2009-03-13 06:51:00,1.25675,1.25695,1.25665,1.25665,10200000.0
2009-03-13 06:52:00,1.25675,1.25675,1.2555,1.2559,34300000.0
2009-03-13 06:53:00,1.25595,1.25595,1.25595,1.25595,1400000.0
2009-03-13 06:54:00,1.25605,1.25645,1.25585,1.25645,22800000.0
2009-03-13 06:55:00,1.2565,1.2565,1.25575,1.25635,42200000.0
2009-03-13 06:56:00,1.25645,1.2576,1.2563,1.25635,63000000.0
2009-03-13 06:57:00,1.2564,1.2573,1.2562,1.2562,17800000.0
2009-03-13 06:58:00,1.2564,1.25705,1.2561,1.2561,33400000.0
2009-03-13 06:59:00,1.2564,1.2567,1.25575,1.25665,35600000.0
2009-03-13 07:00:00,1.25655,1.2568,1.2565,1.2565,43000000.0
2009-03-13 07:01:00,1.2565,1.2565,1.2565,1.2565,57600000.0
2009-03-13 07:02:00,1.2565,1.2566,1.2565,1.2565,139600000.0
2009-03-13 07:03:00,1.2565,1.25665,1.2548,1.25665,84000000.0
2009-03-13 07:04:00,1.25655,1.25655,1.25525,1.256,78200000.0
2009-03-13 07:05:00,1.2558,1.25665,1.2551,1.25615,59600000.0
2009-03-13 07:06:00,1.2561,1.25625,1.2559,1.2561,36200000.0
2009-03-13 07:07:00,1.25615,1.2562,1.2559,1.2559,36400000.0
2009-03-13 07:08:00,1.25595,1.25685,1.25595,1.25685,26600000.0
2009-03-13 07:09:00,1.25675,1.2571,1.25655,1.25695,28800000.0
2009-03-13 07:10:00,1.25675,1.25725,1.25675,1.2568,19800000.0
2009-03-13 07:11:00,1.25685,1.25685,1.25665,1.2568,9200000.0
2009-03-13 07:12:00,1.25665,1.25695,1.25655,1.2567,20400000.0
2009-03-13 07:13:00,1.25645,1.25645,1.25555,1.25575,16800000.0
2009-03-13 07:14:00,1.2559,1.256,1.25575,1.256,10000000.0
2009-03-13 07:15:00,1.25605,1.25615,1.2554,1.2556,36800000.0
2009-03-13 07:16:00,1.2558,1.25595,1.2558,1.25595,12600000.0
2009-03-13 07:17:00,1.256,1.25615,1.25595,1.256,12600000.0
2009-03-13 07:18:00,1.25615,1.25615,1.25575,1.2561,21400000.0
2009-03-13 07:19:00,1.25615,1.25635,1.25615,1.25635,18600000.0
2009-03-13 07:20:00,1.25645,1.25645,1.25635,1.25635,21600000.0
2009-03-13 07:21:00,1.2562,1.2564,1.2562,1.25625,10000000.0
2009-03-13 07:22:00,1.25615,1.2564,1.25515,1.2553,54200000.0
2009-03-13 07:23:00,1.25545,1.25575,1.25505,1.25575,48400000.0
2009-03-13 07:24:00,1.2559,1.2559,1.2555,1.25555,25200000.0
2009-03-13 07:25:00,1.25545,1.2568,1.25535,1.2564,33800000.0
2009-03-13 07:26:00,1.2564,1.2568,1.2562,1.25635,26800000.0
2009-03-13 07:27:00,1.25665,1.25695,1.2566,1.25695,18200000.0
2009-03-13 07:28:00,1.25685,1.25695,1.2565,1.2565,21200000.0
2009-03-13 07:29:00,1.2565,1.25715,1.2564,1.2571,33000000.0
2009-03-13 07:30:00,1.25715,1.25715,1.2554,1.2559,40200000.0
2009-03-13 07:31:00,1.25615,1.25625,1.25605,1.25625,9800000.0
2009-03-13 07:32:00,1.25635,1.25685,1.25565,1.25565,49600000.0
2009-03-13 07:33:00,1.2558,1.25685,1.2558,1.2564,45200000.0
2009-03-13 07:34:00,1.2563,1.2564,1.25615,1.25615,14200000.0
2009-03-13 07:35:00,1.2562,1.2563,1.2561,1.25625,16200000.0
2009-03-13 07:36:00,1.2563,1.25715,1.2563,1.2568,20600000.0
2009-03-13 07:37:00,1.25675,1.25705,1.25675,1.25705,11200000.0
2009-03-13 07:38:00,1.25685,1.2573,1.2559,1.2564,64400000.0
2009-03-13 07:39:00,1.2566,1.25665,1.2562,1.2562,32800000.0
2009-03-13 07:40:00,1.2562,1.25635,1.2562,1.25635,2800000.0
2009-03-13 07:41:00,1.25719,1.25775,1.25715,1.25749,45000000.0
2009-03-13 07:42:00,1.25615,1.25625,1.25535,1.2556,45000000.0
2009-03-13 07:43:00,1.25565,1.25585,1.25565,1.25585,17200000.0
2009-03-13 07:44:00,1.2557,1.2559,1.25565,1.2558,14600000.0
2009-03-13 07:45:00,1.2558,1.2558,1.2556,1.2557,9800000.0
2009-03-13 07:46:00,1.25585,1.2559,1.2558,1.2559,9800000.0
2009-03-13 07:47:00,1.2557,1.2563,1.25565,1.25585,44600000.0
2009-03-13 07:48:00,1.2559,1.2559,1.25565,1.25565,4400000.0
2009-03-13 07:49:00,1.2558,1.25615,1.2558,1.256,26600000.0
2009-03-13 07:50:00,1.2561,1.25645,1.25535,1.25635,18600000.0
2009-03-13 07:51:00,1.25645,1.25665,1.25635,1.25655,23800000.0
2009-03-13 07:52:00,1.25635,1.2565,1.25605,1.25615,25600000.0
2009-03-13 07:53:00,1.2559,1.2562,1.2559,1.2561,38000000.0
2009-03-13 07:54:00,1.25605,1.25725,1.25565,1.25645,48400000.0
2009-03-13 07:55:00,1.25645,1.2574,1.25635,1.2571,91800000.0
2009-03-13 07:56:00,1.257,1.25705,1.25665,1.25685,42200000.0
2009-03-13 07:57:00,1.25685,1.2569,1.25685,1.2569,6200000.0
2009-03-13 07:58:00,1.25685,1.2569,1.25625,1.2568,65600000.0
2009-03-13 07:59:00,1.25655,1.2569,1.2562,1.2562,97000000.0
2009-03-13 08:00:00,1.25635,1.25645,1.2556,1.25645,62000000.0
2009-03-13 08:01:00,1.25635,1.2578,1.256,1.2573,41400000.0
2009-03-13 08:02:00,1.2574,1.2574,1.25675,1.25705,63800000.0
2009-03-13 08:03:00,1.2571,1.2573,1.2559,1.25665,70600000.0
2009-03-13 08:04:00,1.2569,1.2571,1.25685,1.257,23400000.0
2009-03-13 08:05:00,1.2569,1.2573,1.2567,1.2573,74200000.0
2009-03-13 08:06:00,1.25735,1.2574,1.257,1.25715,32600000.0
2009-03-13 08:07:00,1.2571,1.2572,1.2571,1.2572,7400000.0
2009-03-13 08:08:00,1.25745,1.25785,1.25705,1.2576,48600000.0
2009-03-13 08:09:00,1.2576,1.25775,1.25685,1.25685,28600000.0
2009-03-13 08:10:00,1.2572,1.2578,1.25635,1.25725,81400000.0
2009-03-13 08:11:00,1.25715,1.2573,1.2571,1.2572,28000000.0
2009-03-13 08:12:00,1.2572,1.2573,1.25665,1.25665,33800000.0
2009-03-13 08:13:00,1.2569,1.25705,1.2567,1.25695,29400000.0
2009-03-13 08:14:00,1.25705,1.25705,1.25695,1.25695,4200000.0
2009-03-13 08:15:00,1.25695,1.25755,1.25695,1.2575,14000000.0
2009-03-13 08:16:00,1.2576,1.25785,1.25755,1.25785,8400000.0
2009-03-13 08:17:00,1.25785,1.25815,1.25745,1.2576,25400000.0
2009-03-13 08:18:00,1.25765,1.2582,1.25765,1.25805,81400000.0
2009-03-13 08:19:00,1.25795,1.25795,1.25745,1.25765,30000000.0
2009-03-13 08:20:00,1.2577,1.2577,1.2567,1.25705,34600000.0
2009-03-13 08:21:00,1.2571,1.2573,1.25705,1.25725,20000000.0
2009-03-13 08:22:00,1.257,1.2572,1.2569,1.25715,31600000.0
2009-03-13 08:23:00,1.2572,1.25745,1.2569,1.25745,29800000.0
2009-03-13 08:24:00,1.25735,1.2576,1.2571,1.2575,42800000.0
2009-03-13 08:25:00,1.2576,1.25805,1.25725,1.2578,39600000.0
2009-03-13 08:26:00,1.25785,1.258,1.2577,1.25785,20800000.0
2009-03-13 08:27:00,1.2575,1.2579,1.2573,1.2573,20200000.0
2009-03-13 08:28:00,1.25725,1.25775,1.25725,1.25755,34200000.0
2009-03-13 08:29:00,1.2575,1.2578,1.2574,1.2576,30000000.0
2009-03-13 08:30:00,1.2577,1.2577,1.2577,1.2577,1400000.0
2009-03-13 08:31:00,1.2577,1.2577,1.25745,1.25745,11800000.0
2009-03-13 08:32:00,1.2575,1.25765,1.2575,1.25765,16400000.0
2009-03-13 08:33:00,1.2577,1.2582,1.2577,1.25795,33000000.0
2009-03-13 08:34:00,1.25815,1.25815,1.25795,1.2581,13200000.0
2009-03-13 08:35:00,1.25805,1.25805,1.25775,1.25775,15200000.0
2009-03-13 08:36:00,1.25775,1.25785,1.25775,1.25775,10600000.0
2009-03-13 08:37:00,1.2577,1.2577,1.2567,1.25695,50600000.0
2009-03-13 08:38:00,1.25695,1.25755,1.2568,1.2568,21600000.0
2009-03-13 08:39:00,1.25705,1.258,1.2569,1.258,35800000.0
2009-03-13 08:40:00,1.2582,1.25825,1.258,1.258,7000000.0
2009-03-13 08:41:00,1.2578,1.25805,1.25775,1.25775,33200000.0
2009-03-13 08:42:00,1.2578,1.25785,1.25755,1.25775,21800000.0
2009-03-13 08:43:00,1.25785,1.25795,1.25775,1.2578,17000000.0
2009-03-13 08:44:00,1.25775,1.2579,1.25755,1.2579,14800000.0
2009-03-13 08:45:00,1.2581,1.25825,1.25785,1.2579,26000000.0
2009-03-13 08:46:00,1.2579,1.2579,1.2572,1.25725,19600000.0
2009-03-13 08:47:00,1.25725,1.25795,1.25725,1.2575,49000000.0
2009-03-13 08:48:00,1.2575,1.25815,1.2575,1.2581,34000000.0
2009-03-13 08:49:00,1.258,1.2581,1.2574,1.2575,62800000.0
2009-03-13 08:50:00,1.2574,1.2574,1.2572,1.25725,36400000.0
2009-03-13 08:51:00,1.25725,1.25725,1.25725,1.25725,35200000.0
2009-03-13 08:52:00,1.25725,1.2575,1.25725,1.2575,23800000.0
2009-03-13 08:53:00,1.2577,1.25775,1.25725,1.2575,31600000.0
2009-03-13 08:54:00,1.25725,1.25725,1.25545,1.25585,79800000.0
2009-03-13 08:55:00,1.25605,1.25665,1.2559,1.2565,56000000.0
2009-03-13 08:56:00,1.2566,1.2567,1.25585,1.25625,123400000.0
2009-03-13 08:57:00,1.2566,1.2568,1.2566,1.2568,14000000.0
2009-03-13 08:58:00,1.25695,1.2571,1.256,1.2561,60600000.0
2009-03-13 08:59:00,1.2561,1.25665,1.25585,1.25595,54200000.0
2009-03-13 09:00:00,1.25605,1.2566,1.25605,1.25635,40200000.0
2009-03-13 09:01:00,1.2564,1.25715,1.2563,1.2566,45600000.0
2009-03-13 09:02:00,1.2567,1.2575,1.25575,1.25635,88200000.0
2009-03-13 09:03:00,1.2566,1.25785,1.25615,1.25785,69000000.0
2009-03-13 09:04:00,1.25765,1.25805,1.25735,1.2578,50800000.0
2009-03-13 09:05:00,1.258,1.258,1.25715,1.2575,28200000.0
2009-03-13 09:06:00,1.2575,1.258,1.2573,1.2577,32200000.0
2009-03-13 09:07:00,1.2577,1.2579,1.2576,1.25765,21000000.0
2009-03-13 09:08:00,1.2577,1.2582,1.25765,1.25795,37800000.0
2009-03-13 09:09:00,1.2579,1.25795,1.25715,1.2577,66800000.0
2009-03-13 09:10:00,1.2578,1.25835,1.2574,1.2579,56400000.0
2009-03-13 09:11:00,1.258,1.2587,1.25715,1.25745,113000000.0
2009-03-13 09:12:00,1.2572,1.2582,1.2572,1.2574,126200000.0
2009-03-13 09:13:00,1.25745,1.25825,1.25725,1.2576,116400000.0
2009-03-13 09:14:00,1.25795,1.2583,1.25755,1.2578,67200000.0
2009-03-13 09:15:00,1.2578,1.25855,1.2578,1.25805,75600000.0
2009-03-13 09:16:00,1.258,1.2584,1.25735,1.2584,78200000.0
2009-03-13 09:17:00,1.2584,1.2584,1.2575,1.25765,45800000.0
2009-03-13 09:18:00,1.2576,1.25835,1.25685,1.258,66800000.0
2009-03-13 09:19:00,1.25805,1.25825,1.25705,1.25775,91600000.0
2009-03-13 09:20:00,1.25815,1.25895,1.25785,1.2587,137000000.0
2009-03-13 09:21:00,1.25865,1.25975,1.2577,1.25835,112400000.0
2009-03-13 09:22:00,1.2585,1.259,1.25795,1.25805,76000000.0
2009-03-13 09:23:00,1.25805,1.25845,1.25755,1.25775,146200000.0
2009-03-13 09:24:00,1.2578,1.2583,1.25765,1.2583,101200000.0
2009-03-13 09:25:00,1.2584,1.25885,1.25825,1.2588,39600000.0
2009-03-13 09:26:00,1.25875,1.25875,1.25765,1.25825,89400000.0
2009-03-13 09:27:00,1.25825,1.25835,1.2576,1.25795,97200000.0
2009-03-13 09:28:00,1.25795,1.25815,1.2577,1.2578,74200000.0
2009-03-13 09:29:00,1.25775,1.258,1.2577,1.25775,151200000.0
2009-03-13 09:30:00,1.25775,1.2584,1.2576,1.25765,90800000.0
2009-03-13 09:31:00,1.25775,1.25775,1.25775,1.25775,124800000.0
2009-03-13 09:32:00,1.25775,1.25835,1.2577,1.25805,113600000.0
2009-03-13 09:33:00,1.2582,1.2587,1.25765,1.25795,94200000.0
2009-03-13 09:34:00,1.2581,1.2585,1.2577,1.25825,62000000.0
2009-03-13 09:35:00,1.258,1.25955,1.258,1.25915,110400000.0
2009-03-13 09:36:00,1.25895,1.259,1.25805,1.2585,79600000.0
2009-03-13 09:37:00,1.2586,1.2586,1.2579,1.25835,84200000.0
2009-03-13 09:38:00,1.25845,1.25885,1.2578,1.2588,93000000.0
2009-03-13 09:39:00,1.25895,1.25925,1.25835,1.25885,95000000.0
2009-03-13 09:40:00,1.2589,1.25935,1.2587,1.25875,80400000.0
2009-03-13 09:41:00,1.2588,1.25975,1.2588,1.2592,44800000.0
2009-03-13 09:42:00,1.25945,1.25995,1.2588,1.25915,114200000.0
2009-03-13 09:43:00,1.2592,1.25935,1.25885,1.25915,19600000.0
2009-03-13 09:44:00,1.259,1.259,1.25845,1.2587,31000000.0
2009-03-13 09:45:00,1.25865,1.259,1.2581,1.259,82800000.0
2009-03-13 09:46:00,1.2591,1.2594,1.2583,1.25855,89400000.0
2009-03-13 09:47:00,1.25835,1.2588,1.2583,1.2584,84200000.0
2009-03-13 09:48:00,1.2584,1.2584,1.2583,1.2584,47400000.0
2009-03-13 09:49:00,1.2585,1.2587,1.2583,1.2585,61400000.0
2009-03-13 09:50:00,1.25845,1.25945,1.25845,1.2591,21800000.0
2009-03-13 09:51:00,1.2592,1.2592,1.25905,1.25915,18000000.0
2009-03-13 09:52:00,1.25915,1.25945,1.259,1.2594,83400000.0
2009-03-13 09:53:00,1.2594,1.25955,1.25825,1.2586,88000000.0
2009-03-13 09:54:00,1.2586,1.2586,1.2585,1.2585,23200000.0
2009-03-13 09:55:00,1.2585,1.25895,1.25845,1.2588,56000000.0
2009-03-13 09:56:00,1.25895,1.2591,1.2584,1.2585,72400000.0
2009-03-13 09:57:00,1.25905,1.25955,1.25875,1.25935,21800000.0
2009-03-13 09:58:00,1.25925,1.25935,1.25885,1.259,48400000.0
2009-03-13 09:59:00,1.259,1.25935,1.2589,1.25925,32600000.0
2009-03-13 10:00:00,1.2593,1.2593,1.25865,1.2588,83400000.0
2009-03-13 10:01:00,1.2589,1.259,1.25855,1.2588,21600000.0
2009-03-13 10:02:00,1.2587,1.2592,1.2587,1.2589,47400000.0
2009-03-13 10:03:00,1.2591,1.2593,1.25855,1.25865,89400000.0
2009-03-13 10:04:00,1.25875,1.25885,1.25855,1.2587,95400000.0
2009-03-13 10:05:00,1.25875,1.25925,1.2587,1.25925,60600000.0
2009-03-13 10:06:00,1.2593,1.2594,1.2585,1.2587,61200000.0
2009-03-13 10:07:00,1.2587,1.25885,1.2585,1.25865,58800000.0
2009-03-13 10:08:00,1.2587,1.25875,1.2586,1.2587,49400000.0
2009-03-13 10:09:00,1.2587,1.2587,1.2571,1.2571,60000000.0
2009-03-13 10:10:00,1.25695,1.2586,1.2569,1.25735,62000000.0
2009-03-13 10:11:00,1.25735,1.25765,1.25735,1.2574,44800000.0
2009-03-13 10:12:00,1.25755,1.258,1.25755,1.25795,35000000.0
2009-03-13 10:13:00,1.25785,1.258,1.2577,1.258,21000000.0
2009-03-13 10:14:00,1.25805,1.25805,1.25615,1.25695,128800000.0
2009-03-13 10:15:00,1.2569,1.25845,1.2569,1.25805,137800000.0
2009-03-13 10:16:00,1.25825,1.259,1.25765,1.2585,111200000.0
2009-03-13 10:17:00,1.2587,1.25925,1.2584,1.25875,82400000.0
2009-03-13 10:18:00,1.25875,1.2591,1.25815,1.2582,97600000.0
2009-03-13 10:19:00,1.25825,1.25845,1.2582,1.2582,59800000.0
2009-03-13 10:20:00,1.2583,1.2583,1.2567,1.25795,41000000.0
2009-03-13 10:21:00,1.258,1.25835,1.2571,1.25725,60200000.0
2009-03-13 10:22:00,1.25725,1.25745,1.25645,1.2569,75600000.0
2009-03-13 10:23:00,1.25685,1.2577,1.2566,1.2566,96000000.0
2009-03-13 10:24:00,1.2568,1.2572,1.25615,1.2568,97400000.0
2009-03-13 10:25:00,1.2563,1.2571,1.25585,1.2568,97000000.0
2009-03-13 10:26:00,1.2572,1.2576,1.25665,1.25745,65000000.0
2009-03-13 10:27:00,1.25755,1.2579,1.25695,1.25725,104600000.0
2009-03-13 10:28:00,1.25745,1.2577,1.25725,1.2574,62000000.0
2009-03-13 10:29:00,1.25725,1.25755,1.25715,1.2572,40000000.0
2009-03-13 10:30:00,1.25715,1.2573,1.2563,1.2566,32800000.0
2009-03-13 10:31:00,1.25685,1.2569,1.2557,1.25655,74400000.0
2009-03-13 10:32:00,1.25665,1.25765,1.256,1.2568,115600000.0
2009-03-13 10:33:00,1.2567,1.25685,1.25585,1.2564,109000000.0
2009-03-13 10:34:00,1.2564,1.2575,1.25625,1.25725,157400000.0
2009-03-13 10:35:00,1.2573,1.2575,1.2566,1.2568,52600000.0
2009-03-13 10:36:00,1.2568,1.25725,1.25655,1.2569,126000000.0
2009-03-13 10:37:00,1.257,1.25735,1.25675,1.2572,78600000.0
2009-03-13 10:38:00,1.25715,1.2575,1.2567,1.25705,118600000.0
2009-03-13 10:39:00,1.25705,1.25795,1.25705,1.2573,118400000.0
2009-03-13 10:40:00,1.2572,1.25735,1.25605,1.25635,116400000.0
2009-03-13 10:41:00,1.2564,1.2565,1.25595,1.2562,72200000.0
2009-03-13 10:42:00,1.2562,1.2571,1.25605,1.25705,160400000.0
2009-03-13 10:43:00,1.25725,1.2577,1.2567,1.25705,176000000.0
2009-03-13 10:44:00,1.257,1.25705,1.2562,1.25665,128200000.0
2009-03-13 10:45:00,1.25665,1.2576,1.2566,1.2571,83800000.0
2009-03-13 10:46:00,1.2574,1.25795,1.25675,1.2578,89600000.0
2009-03-13 10:47:00,1.2578,1.25785,1.25675,1.25735,117600000.0
2009-03-13 10:48:00,1.25735,1.25785,1.2568,1.25735,100800000.0
2009-03-13 10:49:00,1.25745,1.2583,1.2555,1.25655,106600000.0
2009-03-13 10:50:00,1.25685,1.2571,1.2555,1.2565,131600000.0
2009-03-13 10:51:00,1.2566,1.25695,1.25525,1.2559,166200000.0
2009-03-13 10:52:00,1.25585,1.2566,1.25555,1.2559,114800000.0
2009-03-13 10:53:00,1.2559,1.2563,1.25525,1.2557,158000000.0
2009-03-13 10:54:00,1.2557,1.25635,1.25505,1.25535,107600000.0
2009-03-13 10:55:00,1.2553,1.2566,1.25525,1.2557,142000000.0
2009-03-13 10:56:00,1.25565,1.25585,1.2549,1.25495,106800000.0
2009-03-13 10:57:00,1.2551,1.25545,1.2543,1.25455,101400000.0
2009-03-13 10:58:00,1.25475,1.2548,1.2529,1.254,130400000.0
2009-03-13 10:59:00,1.254,1.2543,1.2521,1.2521,105400000.0
2009-03-13 11:00:00,1.25215,1.25295,1.2504,1.2508,210200000.0
2009-03-13 11:01:00,1.2509,1.25365,1.2509,1.25345,114200000.0
2009-03-13 11:02:00,1.25355,1.25395,1.25245,1.25335,116000000.0
2009-03-13 11:03:00,1.25385,1.2545,1.2534,1.2545,94800000.0
2009-03-13 11:04:00,1.2546,1.25525,1.2542,1.25455,80800000.0
2009-03-13 11:05:00,1.2545,1.25455,1.2543,1.25435,121600000.0
2009-03-13 11:06:00,1.25435,1.2549,1.25425,1.2548,88400000.0
2009-03-13 11:07:00,1.25475,1.25475,1.25425,1.25435,54200000.0
2009-03-13 11:08:00,1.25435,1.25525,1.25425,1.2547,141400000.0
2009-03-13 11:09:00,1.25455,1.2549,1.25425,1.2544,74400000.0
2009-03-13 11:10:00,1.25465,1.2549,1.2544,1.25485,120400000.0
2009-03-13 11:11:00,1.255,1.255,1.25425,1.25435,80400000.0
2009-03-13 11:12:00,1.25435,1.25435,1.25435,1.25435,52800000.0
2009-03-13 11:13:00,1.2532,1.2547,1.25315,1.25465,67400000.0
2009-03-13 11:14:00,1.255,1.25525,1.254,1.2541,126400000.0
2009-03-13 11:15:00,1.25445,1.2549,1.2539,1.2541,115000000.0
2009-03-13 11:16:00,1.2542,1.2547,1.2537,1.2543,79600000.0
2009-03-13 11:17:00,1.25445,1.25495,1.2543,1.2548,98000000.0
2009-03-13 11:18:00,1.2546,1.2548,1.254,1.25465,102800000.0
2009-03-13 11:19:00,1.2548,1.2555,1.25455,1.2547,80200000.0
2009-03-13 11:20:00,1.2547,1.25545,1.25445,1.25445,98000000.0
2009-03-13 11:21:00,1.25485,1.2556,1.2546,1.25525,92200000.0
2009-03-13 11:22:00,1.25535,1.25595,1.2548,1.25585,117400000.0
2009-03-13 11:23:00,1.25565,1.25615,1.25515,1.2555,204600000.0
2009-03-13 11:24:00,1.25545,1.25615,1.2552,1.2552,105800000.0
2009-03-13 11:25:00,1.2554,1.25565,1.2549,1.25515,81800000.0
2009-03-13 11:26:00,1.2551,1.2564,1.2551,1.25605,35400000.0
2009-03-13 11:27:00,1.2567,1.2571,1.25535,1.2559,107400000.0
2009-03-13 11:28:00,1.2559,1.2559,1.2547,1.2552,148800000.0
2009-03-13 11:29:00,1.25515,1.2554,1.25495,1.255,57600000.0
2009-03-13 11:30:00,1.255,1.2555,1.25475,1.2549,112600000.0
2009-03-13 11:31:00,1.2549,1.25525,1.25475,1.25475,133800000.0
2009-03-13 11:32:00,1.25485,1.2552,1.25485,1.25515,52200000.0
2009-03-13 11:33:00,1.25495,1.2558,1.25495,1.25535,58600000.0
2009-03-13 11:34:00,1.25545,1.2556,1.25515,1.2555,61000000.0
2009-03-13 11:35:00,1.2558,1.25605,1.2554,1.2558,83400000.0
2009-03-13 11:36:00,1.2557,1.25585,1.25335,1.255,73200000.0
2009-03-13 11:37:00,1.255,1.256,1.2548,1.255,82400000.0
2009-03-13 11:38:00,1.255,1.255,1.2549,1.2549,50400000.0
2009-03-13 11:39:00,1.2549,1.2549,1.2549,1.2549,49600000.0
2009-03-13 11:40:00,1.2548,1.2563,1.2548,1.256,126200000.0
2009-03-13 11:41:00,1.25595,1.256,1.25475,1.25535,96200000.0
2009-03-13 11:42:00,1.2554,1.2559,1.25475,1.2558,89800000.0
2009-03-13 11:43:00,1.2558,1.2575,1.25505,1.25505,73800000.0
2009-03-13 11:44:00,1.2552,1.25575,1.2549,1.25565,98000000.0
2009-03-13 11:45:00,1.2557,1.2558,1.255,1.2554,88800000.0
2009-03-13 11:46:00,1.2552,1.25575,1.255,1.2555,145400000.0
2009-03-13 11:47:00,1.2555,1.25615,1.25545,1.25615,94000000.0
2009-03-13 11:48:00,1.25605,1.2568,1.25565,1.2561,52000000.0
2009-03-13 11:49:00,1.25625,1.2563,1.25515,1.2555,63000000.0
2009-03-13 11:50:00,1.2553,1.25535,1.255,1.25515,142200000.0
2009-03-13 11:51:00,1.25515,1.25575,1.255,1.2557,113000000.0
2009-03-13 11:52:00,1.2558,1.25695,1.25545,1.2555,183400000.0
2009-03-13 11:53:00,1.2556,1.2562,1.2551,1.2552,113200000.0
2009-03-13 11:54:00,1.2552,1.25585,1.2551,1.25555,65200000.0
2009-03-13 11:55:00,1.25505,1.25535,1.25505,1.2551,60800000.0
2009-03-13 11:56:00,1.255,1.2571,1.255,1.25595,113200000.0
2009-03-13 11:57:00,1.2559,1.2568,1.2552,1.2552,136600000.0
2009-03-13 11:58:00,1.2552,1.2559,1.25515,1.2559,111800000.0
2009-03-13 11:59:00,1.2559,1.256,1.25515,1.25525,128400000.0
2009-03-13 12:00:00,1.2553,1.25635,1.25525,1.2554,127200000.0
2009-03-13 12:01:00,1.2555,1.25615,1.2552,1.2559,99400000.0
2009-03-13 12:02:00,1.25585,1.25595,1.25535,1.2556,39200000.0
2009-03-13 12:03:00,1.2554,1.2559,1.2552,1.25575,126400000.0
2009-03-13 12:04:00,1.25575,1.2562,1.2555,1.25605,105000000.0
2009-03-13 12:05:00,1.25615,1.25645,1.25525,1.25615,137000000.0
2009-03-13 12:06:00,1.2561,1.2563,1.25585,1.2563,18600000.0
2009-03-13 12:07:00,1.25635,1.25685,1.256,1.25635,113200000.0
2009-03-13 12:08:00,1.25635,1.2569,1.25595,1.25675,97400000.0
2009-03-13 12:09:00,1.25685,1.2572,1.2567,1.2569,61800000.0
2009-03-13 12:10:00,1.25685,1.25705,1.25645,1.25655,125400000.0
2009-03-13 12:11:00,1.2566,1.2567,1.2561,1.25645,108400000.0
2009-03-13 12:12:00,1.2564,1.25675,1.25575,1.2564,76600000.0
2009-03-13 12:13:00,1.25635,1.2566,1.25565,1.2564,122800000.0
2009-03-13 12:14:00,1.25645,1.25695,1.25625,1.2565,132400000.0
2009-03-13 12:15:00,1.2566,1.2579,1.25635,1.2572,85800000.0
2009-03-13 12:16:00,1.25755,1.2576,1.25615,1.25645,135400000.0
2009-03-13 12:17:00,1.25635,1.25815,1.256,1.25725,90800000.0
2009-03-13 12:18:00,1.2573,1.2573,1.257,1.257,27000000.0
2009-03-13 12:19:00,1.257,1.25755,1.25655,1.25745,74200000.0
2009-03-13 12:20:00,1.25725,1.25725,1.2565,1.257,156800000.0
2009-03-13 12:21:00,1.25705,1.25715,1.2562,1.25715,93600000.0
2009-03-13 12:22:00,1.2563,1.2573,1.2563,1.2572,60600000.0
2009-03-13 12:23:00,1.25735,1.25795,1.25665,1.2572,83800000.0
2009-03-13 12:24:00,1.25715,1.258,1.25685,1.25775,57600000.0
2009-03-13 12:25:00,1.2576,1.25775,1.25705,1.2572,36800000.0
2009-03-13 12:26:00,1.2572,1.25745,1.2565,1.25735,124600000.0
2009-03-13 12:27:00,1.2573,1.2574,1.2566,1.2567,38400000.0
2009-03-13 12:28:00,1.2566,1.25725,1.25655,1.2567,69800000.0
2009-03-13 12:29:00,1.2567,1.2567,1.2566,1.2566,43200000.0
2009-03-13 12:30:00,1.2566,1.2566,1.2566,1.2566,44800000.0
2009-03-13 12:31:00,1.2566,1.2566,1.2566,1.2566,49200000.0
2009-03-13 12:32:00,1.2566,1.2566,1.2565,1.2565,36400000.0
2009-03-13 12:33:00,1.2565,1.2565,1.2564,1.2565,50000000.0
2009-03-13 12:34:00,1.2564,1.2566,1.25635,1.2565,88200000.0
2009-03-13 12:35:00,1.2565,1.2565,1.2565,1.2565,18000000.0
2009-03-13 12:36:00,1.2565,1.2565,1.25525,1.2564,52700000.0
2009-03-13 12:37:00,1.2564,1.257,1.2564,1.257,18000000.0
2009-03-13 12:38:00,1.2569,1.25705,1.25635,1.2564,74600000.0
2009-03-13 12:39:00,1.2564,1.2572,1.25625,1.25715,63000000.0
2009-03-13 12:40:00,1.25705,1.25725,1.2568,1.25715,85000000.0
2009-03-13 12:41:00,1.2569,1.25825,1.2563,1.25755,110500000.0
2009-03-13 12:42:00,1.25745,1.25745,1.25655,1.25685,118400000.0
2009-03-13 12:43:00,1.2569,1.2569,1.25645,1.2565,94200000.0
2009-03-13 12:44:00,1.2565,1.2576,1.2565,1.2576,38800000.0
2009-03-13 12:45:00,1.25765,1.25835,1.25655,1.258,128800000.0
2009-03-13 12:46:00,1.258,1.25815,1.2572,1.2572,53800000.0
2009-03-13 12:47:00,1.2572,1.2576,1.25665,1.25665,124400000.0
2009-03-13 12:48:00,1.2567,1.25785,1.25645,1.2567,127800000.0
2009-03-13 12:49:00,1.2567,1.2567,1.2567,1.2567,56000000.0
2009-03-13 12:50:00,1.2567,1.25705,1.2566,1.2566,66600000.0
2009-03-13 12:51:00,1.25675,1.2568,1.2566,1.2567,35800000.0
2009-03-13 12:52:00,1.2567,1.25715,1.2565,1.2566,133400000.0
2009-03-13 12:53:00,1.25705,1.2575,1.25675,1.2574,100800000.0
2009-03-13 12:54:00,1.2574,1.25765,1.2568,1.2568,99200000.0
2009-03-13 12:55:00,1.2568,1.2575,1.25675,1.25745,75000000.0
2009-03-13 12:56:00,1.2576,1.2578,1.25655,1.25665,111000000.0
2009-03-13 12:57:00,1.25725,1.2583,1.25695,1.25725,99400000.0
2009-03-13 12:58:00,1.25725,1.25825,1.2572,1.25725,99600000.0
2009-03-13 12:59:00,1.257,1.2572,1.25675,1.2568,76200000.0
2009-03-13 13:00:00,1.2569,1.25795,1.2568,1.25745,98800000.0
2009-03-13 13:01:00,1.2575,1.2583,1.25685,1.25825,102600000.0
2009-03-13 13:02:00,1.25825,1.2583,1.2577,1.258,138200000.0
2009-03-13 13:03:00,1.25795,1.2581,1.257,1.2574,84200000.0
2009-03-13 13:04:00,1.25705,1.2573,1.25695,1.2571,118400000.0
2009-03-13 13:05:00,1.257,1.2572,1.257,1.2571,63800000.0
2009-03-13 13:06:00,1.2571,1.25725,1.257,1.25705,66000000.0
2009-03-13 13:07:00,1.25705,1.2576,1.25695,1.2571,72600000.0
2009-03-13 13:08:00,1.2571,1.2571,1.257,1.2571,37200000.0
2009-03-13 13:09:00,1.2571,1.25755,1.25685,1.2573,83600000.0
2009-03-13 13:10:00,1.2572,1.2577,1.2569,1.257,99200000.0
2009-03-13 13:11:00,1.25715,1.25805,1.257,1.2576,62800000.0
2009-03-13 13:12:00,1.2574,1.25785,1.257,1.25725,61000000.0
2009-03-13 13:13:00,1.2572,1.2575,1.2571,1.2573,35600000.0
2009-03-13 13:14:00,1.25735,1.2574,1.25705,1.2572,52600000.0
2009-03-13 13:15:00,1.2572,1.2572,1.2571,1.2572,38000000.0
2009-03-13 13:16:00,1.2571,1.258,1.2571,1.25775,59000000.0
2009-03-13 13:17:00,1.25775,1.25775,1.25775,1.25775,43200000.0
2009-03-13 13:18:00,1.257,1.258,1.25695,1.2571,25600000.0
2009-03-13 13:19:00,1.2571,1.2572,1.25695,1.2572,30400000.0
2009-03-13 13:20:00,1.25705,1.2574,1.25705,1.2574,34600000.0
2009-03-13 13:21:00,1.2579,1.258,1.25735,1.2576,59400000.0
2009-03-13 13:22:00,1.2576,1.2578,1.25745,1.2575,59200000.0
2009-03-13 13:23:00,1.25755,1.25775,1.25745,1.2576,42000000.0
2009-03-13 13:24:00,1.25755,1.2576,1.2572,1.25755,56600000.0
2009-03-13 13:25:00,1.2576,1.2578,1.2575,1.25765,48000000.0
2009-03-13 13:26:00,1.2578,1.2578,1.25715,1.2573,70400000.0
2009-03-13 13:27:00,1.2573,1.2575,1.2572,1.2575,35200000.0
2009-03-13 13:28:00,1.2576,1.26075,1.2571,1.2597,172000000.0
2009-03-13 13:29:00,1.25985,1.2613,1.2592,1.26015,118200000.0
2009-03-13 13:30:00,1.26035,1.26055,1.25895,1.25905,98200000.0
2009-03-13 13:31:00,1.25915,1.25925,1.25885,1.2589,79200000.0
2009-03-13 13:32:00,1.259,1.2595,1.25875,1.2591,95400000.0
2009-03-13 13:33:00,1.25895,1.25895,1.2584,1.25865,70400000.0
2009-03-13 13:34:00,1.25875,1.2589,1.25845,1.25855,95600000.0
2009-03-13 13:35:00,1.2585,1.25895,1.2581,1.2582,77000000.0
2009-03-13 13:36:00,1.2582,1.25855,1.2582,1.25845,46600000.0
2009-03-13 13:37:00,1.25845,1.25845,1.25795,1.2581,88800000.0
2009-03-13 13:38:00,1.25815,1.25855,1.258,1.25825,75200000.0
2009-03-13 13:39:00,1.25805,1.25885,1.25805,1.2584,81600000.0
2009-03-13 13:40:00,1.25855,1.2592,1.25795,1.2591,46600000.0
2009-03-13 13:41:00,1.25915,1.2593,1.2591,1.2592,25600000.0
2009-03-13 13:42:00,1.2591,1.25935,1.25805,1.2582,57600000.0
2009-03-13 13:43:00,1.2582,1.25905,1.2581,1.25905,21800000.0
2009-03-13 13:44:00,1.25925,1.25925,1.2579,1.2582,33600000.0
2009-03-13 13:45:00,1.2582,1.25895,1.2582,1.25895,61400000.0
2009-03-13 13:46:00,1.2587,1.25875,1.25865,1.25875,28600000.0
2009-03-13 13:47:00,1.25875,1.25875,1.25798,1.2582,72000000.0
2009-03-13 13:48:00,1.2582,1.25825,1.258,1.258,113000000.0
2009-03-13 13:49:00,1.2581,1.25885,1.258,1.25835,54200000.0
2009-03-13 13:50:00,1.25835,1.2585,1.25805,1.2585,33200000.0
2009-03-13 13:51:00,1.25835,1.2585,1.2579,1.2585,35800000.0
2009-03-13 13:52:00,1.25855,1.25895,1.2581,1.2582,82800000.0
2009-03-13 13:53:00,1.2582,1.25915,1.2566,1.25915,38200000.0
2009-03-13 13:54:00,1.2583,1.2591,1.25795,1.2583,40000000.0
2009-03-13 13:55:00,1.25805,1.2583,1.25805,1.2581,32000000.0
2009-03-13 13:56:00,1.2581,1.25845,1.25805,1.2581,86400000.0
2009-03-13 13:57:00,1.2581,1.259,1.2579,1.25805,53200000.0
2009-03-13 13:58:00,1.25805,1.25815,1.25785,1.25795,30200000.0
2009-03-13 13:59:00,1.258,1.25935,1.25707,1.2589,97000000.0
2009-03-13 14:00:00,1.25915,1.2598,1.25875,1.259,101000000.0
2009-03-13 14:01:00,1.259,1.25985,1.2588,1.2594,54000000.0
2009-03-13 14:02:00,1.25945,1.26015,1.25855,1.2594,81800000.0
2009-03-13 14:03:00,1.25955,1.25965,1.2588,1.2593,111400000.0
2009-03-13 14:04:00,1.2593,1.2596,1.25815,1.2595,116800000.0
2009-03-13 14:05:00,1.25945,1.25965,1.2584,1.2584,115000000.0
2009-03-13 14:06:00,1.2584,1.2584,1.2582,1.2584,49000000.0
2009-03-13 14:07:00,1.2584,1.2584,1.2583,1.2583,43200000.0
2009-03-13 14:08:00,1.2583,1.2586,1.2582,1.25845,40200000.0
2009-03-13 14:09:00,1.25835,1.25845,1.2581,1.2584,74800000.0
2009-03-13 14:10:00,1.2583,1.2584,1.2583,1.2583,40000000.0
2009-03-13 14:11:00,1.2583,1.2587,1.2582,1.2583,53400000.0
2009-03-13 14:12:00,1.2583,1.2583,1.2582,1.2583,51200000.0
2009-03-13 14:13:00,1.2583,1.2583,1.25825,1.2583,25600000.0
2009-03-13 14:14:00,1.2583,1.2588,1.2581,1.25825,45800000.0
2009-03-13 14:15:00,1.25835,1.2597,1.2583,1.25955,71600000.0
2009-03-13 14:16:00,1.25935,1.25935,1.25835,1.2584,72800000.0
2009-03-13 14:17:00,1.2584,1.25865,1.25825,1.2584,41400000.0
2009-03-13 14:18:00,1.2586,1.2597,1.25815,1.2586,143000000.0
2009-03-13 14:19:00,1.25835,1.2586,1.25825,1.2584,54400000.0
2009-03-13 14:20:00,1.2584,1.2584,1.2583,1.2584,46200000.0
2009-03-13 14:21:00,1.2584,1.2584,1.2584,1.2584,48000000.0
2009-03-13 14:22:00,1.2584,1.2584,1.2583,1.2583,76800000.0
2009-03-13 14:23:00,1.2583,1.2583,1.2583,1.2583,16000000.0
2009-03-13 14:24:00,1.2583,1.2583,1.2583,1.2583,11200000.0
2009-03-13 14:25:00,1.2583,1.2583,1.2582,1.2582,62400000.0
2009-03-13 14:26:00,1.2582,1.25845,1.2581,1.25835,145400000.0
2009-03-13 14:27:00,1.25845,1.25845,1.25815,1.25845,76800000.0
2009-03-13 14:28:00,1.2584,1.2584,1.2582,1.2582,51200000.0
2009-03-13 14:29:00,1.2582,1.2582,1.2571,1.25758,142600000.0
2009-03-13 14:30:00,1.2582,1.25855,1.2574,1.2582,84800000.0
2009-03-13 14:31:00,1.2582,1.2582,1.2582,1.2582,51200000.0
2009-03-13 14:32:00,1.2582,1.2582,1.25743,1.2582,73600000.0
2009-03-13 14:33:00,1.2582,1.2582,1.2581,1.2581,59200000.0
2009-03-13 14:34:00,1.2581,1.2581,1.2581,1.2581,33600000.0
2009-03-13 14:35:00,1.2581,1.2581,1.2581,1.2581,44800000.0
2009-03-13 14:36:00,1.2581,1.2581,1.258,1.258,67200000.0
2009-03-13 14:37:00,1.258,1.258,1.25597,1.2568,56400000.0
2009-03-13 14:38:00,1.2568,1.25795,1.25635,1.2569,111000000.0
2009-03-13 14:39:00,1.25675,1.25795,1.25615,1.25635,74200000.0
2009-03-13 14:40:00,1.25625,1.2572,1.25615,1.25625,64200000.0
2009-03-13 14:41:00,1.25635,1.2568,1.2562,1.25645,88000000.0
2009-03-13 14:42:00,1.2565,1.2565,1.2562,1.2562,54000000.0
2009-03-13 14:43:00,1.2563,1.2564,1.2562,1.25625,65600000.0
2009-03-13 14:44:00,1.2563,1.2564,1.2561,1.2562,64400000.0
2009-03-13 14:45:00,1.2561,1.25645,1.2561,1.25645,82200000.0
2009-03-13 14:46:00,1.2569,1.2578,1.25605,1.257,63600000.0
2009-03-13 14:47:00,1.257,1.2574,1.25655,1.25725,89200000.0
2009-03-13 14:48:00,1.2573,1.2577,1.2564,1.2577,39200000.0
2009-03-13 14:49:00,1.2578,1.2578,1.2563,1.25745,81000000.0
2009-03-13 14:50:00,1.2575,1.2576,1.256,1.25615,184800000.0
2009-03-13 14:51:00,1.25615,1.2575,1.25615,1.257,108800000.0
2009-03-13 14:52:00,1.257,1.257,1.257,1.257,59200000.0
2009-03-13 14:53:00,1.257,1.2575,1.25605,1.25605,74600000.0
2009-03-13 14:54:00,1.25615,1.25735,1.2557,1.25735,102200000.0
2009-03-13 14:55:00,1.2571,1.2572,1.25555,1.2572,101800000.0
2009-03-13 14:56:00,1.2572,1.25735,1.2565,1.2572,104000000.0
2009-03-13 14:57:00,1.2571,1.2583,1.2571,1.25805,79800000.0
2009-03-13 14:58:00,1.2582,1.2582,1.2563,1.258,91000000.0
2009-03-13 14:59:00,1.2582,1.2582,1.2563,1.25745,102400000.0
2009-03-13 15:00:00,1.257,1.25775,1.25675,1.25675,87400000.0
2009-03-13 15:01:00,1.25715,1.25715,1.2567,1.2571,72800000.0
2009-03-13 15:02:00,1.257,1.2578,1.2561,1.25655,107200000.0
2009-03-13 15:03:00,1.25655,1.25745,1.25655,1.2569,80800000.0
2009-03-13 15:04:00,1.2568,1.2572,1.2555,1.2556,100200000.0
2009-03-13 15:05:00,1.2556,1.2562,1.2556,1.2558,69200000.0
2009-03-13 15:06:00,1.2555,1.25645,1.2555,1.2561,78400000.0
2009-03-13 15:07:00,1.2559,1.2566,1.2557,1.2562,39400000.0
2009-03-13 15:08:00,1.25615,1.2563,1.2556,1.25565,52800000.0
2009-03-13 15:09:00,1.2557,1.2557,1.2555,1.2555,35400000.0
2009-03-13 15:10:00,1.2556,1.25625,1.2556,1.25605,49800000.0
2009-03-13 15:11:00,1.2561,1.2563,1.2555,1.25605,49200000.0
2009-03-13 15:12:00,1.25585,1.25645,1.25535,1.25595,94600000.0
2009-03-13 15:13:00,1.25595,1.25605,1.25545,1.2556,49800000.0
2009-03-13 15:14:00,1.2556,1.25565,1.2555,1.2556,37400000.0
2009-03-13 15:15:00,1.2557,1.2557,1.25525,1.25535,62400000.0
2009-03-13 15:16:00,1.25545,1.2557,1.2548,1.2548,80200000.0
2009-03-13 15:17:00,1.2548,1.25525,1.25465,1.25485,49600000.0
2009-03-13 15:18:00,1.2549,1.25655,1.2548,1.25555,64400000.0
2009-03-13 15:19:00,1.25605,1.25605,1.25505,1.2552,72600000.0
2009-03-13 15:20:00,1.2552,1.2562,1.25505,1.25525,79000000.0
2009-03-13 15:21:00,1.2552,1.2554,1.2551,1.2552,43000000.0
2009-03-13 15:22:00,1.2552,1.2558,1.25505,1.2552,59800000.0
2009-03-13 15:23:00,1.2552,1.25615,1.2552,1.25545,61000000.0
2009-03-13 15:24:00,1.2555,1.2561,1.2555,1.2557,94000000.0
2009-03-13 15:25:00,1.2557,1.2561,1.25525,1.25525,97400000.0
2009-03-13 15:26:00,1.2553,1.2553,1.25525,1.2553,15400000.0
2009-03-13 15:27:00,1.2554,1.2554,1.254,1.2542,78000000.0
2009-03-13 15:28:00,1.2542,1.25425,1.252,1.25335,89400000.0
2009-03-13 15:29:00,1.25325,1.2549,1.2531,1.2533,92200000.0
2009-03-13 15:30:00,1.25285,1.2557,1.2528,1.2557,213200000.0
2009-03-13 15:31:00,1.2557,1.25615,1.25395,1.25555,206600000.0
2009-03-13 15:32:00,1.25555,1.25585,1.2547,1.25555,104600000.0
2009-03-13 15:33:00,1.2556,1.2561,1.25515,1.2552,105600000.0
2009-03-13 15:34:00,1.2555,1.2555,1.2546,1.2549,113000000.0
2009-03-13 15:35:00,1.25495,1.25495,1.25345,1.25375,99400000.0
2009-03-13 15:36:00,1.2538,1.2543,1.2532,1.2537,151200000.0
2009-03-13 15:37:00,1.25385,1.2542,1.25295,1.2531,122400000.0
2009-03-13 15:38:00,1.2531,1.25335,1.25275,1.25275,96000000.0
2009-03-13 15:39:00,1.25295,1.2537,1.25285,1.25295,71600000.0
2009-03-13 15:40:00,1.2529,1.25335,1.2527,1.2529,145200000.0
2009-03-13 15:41:00,1.2529,1.25315,1.2522,1.25275,100400000.0
2009-03-13 15:42:00,1.2526,1.25305,1.2517,1.25275,186400000.0
2009-03-13 15:43:00,1.25255,1.2528,1.25215,1.25265,145600000.0
2009-03-13 15:44:00,1.25265,1.25285,1.25215,1.2524,114200000.0
2009-03-13 15:45:00,1.25245,1.25275,1.25165,1.2522,110800000.0
2009-03-13 15:46:00,1.2523,1.2525,1.25195,1.2525,83800000.0
2009-03-13 15:47:00,1.25245,1.25285,1.25195,1.25225,111000000.0
2009-03-13 15:48:00,1.25245,1.25265,1.2519,1.2525,124200000.0
2009-03-13 15:49:00,1.25265,1.2527,1.2517,1.2519,76000000.0
2009-03-13 15:50:00,1.252,1.2525,1.2518,1.2524,129600000.0
2009-03-13 15:51:00,1.2523,1.2534,1.2523,1.25305,109200000.0
2009-03-13 15:52:00,1.25295,1.2532,1.2522,1.2527,127800000.0
2009-03-13 15:53:00,1.2526,1.25295,1.25225,1.25295,102200000.0
2009-03-13 15:54:00,1.25295,1.25305,1.2523,1.25255,100000000.0
2009-03-13 15:55:00,1.25255,1.25295,1.25155,1.2517,126400000.0
2009-03-13 15:56:00,1.25175,1.2523,1.25155,1.25225,96000000.0
2009-03-13 15:57:00,1.25215,1.2524,1.25185,1.25225,68400000.0
2009-03-13 15:58:00,1.25215,1.25285,1.25155,1.2516,99200000.0
2009-03-13 15:59:00,1.25175,1.25245,1.25155,1.25245,91200000.0
2009-03-13 16:00:00,1.2524,1.2525,1.25185,1.252,55200000.0
2009-03-13 16:01:00,1.2519,1.2525,1.2516,1.2522,132400000.0
2009-03-13 16:02:00,1.2523,1.2531,1.25195,1.25295,141400000.0
2009-03-13 16:03:00,1.253,1.2533,1.25235,1.25265,73800000.0
2009-03-13 16:04:00,1.2529,1.25335,1.2523,1.25265,99400000.0
2009-03-13 16:05:00,1.2527,1.2534,1.25265,1.2528,84200000.0
2009-03-13 16:06:00,1.253,1.2535,1.2529,1.25315,76200000.0
2009-03-13 16:07:00,1.2531,1.25355,1.253,1.25355,58200000.0
2009-03-13 16:08:00,1.25335,1.25395,1.2527,1.25315,124000000.0
2009-03-13 16:09:00,1.25335,1.25375,1.2526,1.25265,92200000.0
2009-03-13 16:10:00,1.2527,1.25345,1.25245,1.25305,110200000.0
2009-03-13 16:11:00,1.25285,1.25315,1.252,1.25235,88400000.0
2009-03-13 16:12:00,1.2524,1.253,1.2519,1.2525,115800000.0
2009-03-13 16:13:00,1.2526,1.2532,1.25195,1.25285,122000000.0
2009-03-13 16:14:00,1.25285,1.2535,1.25275,1.25335,76200000.0
2009-03-13 16:15:00,1.25355,1.2537,1.25275,1.25315,100600000.0
2009-03-13 16:16:00,1.25295,1.25315,1.2524,1.2529,72200000.0
2009-03-13 16:17:00,1.2528,1.25315,1.25245,1.25245,61200000.0
2009-03-13 16:18:00,1.2525,1.2532,1.2525,1.2527,74400000.0
2009-03-13 16:19:00,1.2529,1.2532,1.2521,1.2521,106800000.0
2009-03-13 16:20:00,1.2522,1.25345,1.25215,1.2529,64200000.0
2009-03-13 16:21:00,1.2529,1.253,1.2525,1.2527,55600000.0
2009-03-13 16:22:00,1.25275,1.2529,1.2521,1.2524,120000000.0
2009-03-13 16:23:00,1.2526,1.25325,1.2522,1.25295,73600000.0
2009-03-13 16:24:00,1.253,1.25385,1.25295,1.2531,92400000.0
2009-03-13 16:25:00,1.2532,1.2535,1.25275,1.25345,73600000.0
2009-03-13 16:26:00,1.2535,1.25355,1.25295,1.253,65400000.0
2009-03-13 16:27:00,1.253,1.25315,1.25285,1.2531,100400000.0
2009-03-13 16:28:00,1.253,1.2538,1.2529,1.253,104800000.0
2009-03-13 16:29:00,1.253,1.2534,1.25285,1.253,70000000.0
2009-03-13 16:30:00,1.253,1.25385,1.253,1.2536,85000000.0
2009-03-13 16:31:00,1.2535,1.2542,1.25345,1.25385,99800000.0
2009-03-13 16:32:00,1.25425,1.25425,1.25295,1.2531,138200000.0
2009-03-13 16:33:00,1.2531,1.2539,1.25305,1.2531,62000000.0
2009-03-13 16:34:00,1.2531,1.25325,1.253,1.2531,95000000.0
2009-03-13 16:35:00,1.2531,1.25325,1.2529,1.2531,117200000.0
2009-03-13 16:36:00,1.2531,1.25315,1.2531,1.2531,97200000.0
2009-03-13 16:37:00,1.2531,1.2531,1.2529,1.253,93600000.0
2009-03-13 16:38:00,1.25325,1.2545,1.25285,1.25335,114000000.0
2009-03-13 16:39:00,1.25345,1.2545,1.25305,1.25335,81000000.0
2009-03-13 16:40:00,1.2533,1.25385,1.2531,1.25335,40800000.0
2009-03-13 16:41:00,1.25345,1.25375,1.2533,1.2535,48200000.0
2009-03-13 16:42:00,1.2536,1.25415,1.2535,1.2537,55600000.0
2009-03-13 16:43:00,1.25375,1.254,1.25325,1.25325,104000000.0
2009-03-13 16:44:00,1.2532,1.25325,1.2531,1.2532,33000000.0
2009-03-13 16:45:00,1.2532,1.25335,1.2531,1.2533,90800000.0
2009-03-13 16:46:00,1.2533,1.2533,1.2533,1.2533,17600000.0
2009-03-13 16:47:00,1.2533,1.2533,1.25175,1.2525,62800000.0
2009-03-13 16:48:00,1.25245,1.25255,1.25195,1.25235,35200000.0
2009-03-13 16:49:00,1.2522,1.2523,1.2519,1.2521,76600000.0
2009-03-13 16:50:00,1.252,1.25315,1.25195,1.25315,155600000.0
2009-03-13 16:51:00,1.25315,1.25345,1.25305,1.25315,140800000.0
2009-03-13 16:52:00,1.25315,1.25315,1.2521,1.25305,155000000.0
2009-03-13 16:53:00,1.253,1.25335,1.25275,1.25315,98800000.0
2009-03-13 16:54:00,1.25335,1.2534,1.253,1.2532,88600000.0
2009-03-13 16:55:00,1.2532,1.2536,1.2529,1.2531,139400000.0
2009-03-13 16:56:00,1.2531,1.2532,1.2531,1.2531,60400000.0
2009-03-13 16:57:00,1.2531,1.2537,1.25292,1.2531,87800000.0
2009-03-13 16:58:00,1.2531,1.2532,1.2531,1.2532,67200000.0
2009-03-13 16:59:00,1.2532,1.2532,1.2531,1.2532,62400000.0
2009-03-13 17:00:00,1.2532,1.2532,1.2531,1.2531,124800000.0
2009-03-13 17:01:00,1.2531,1.2531,1.2531,1.2531,89600000.0
2009-03-13 17:02:00,1.2531,1.2538,1.25265,1.2532,95400000.0
2009-03-13 17:03:00,1.2534,1.2539,1.25185,1.253,97800000.0
2009-03-13 17:04:00,1.2529,1.2531,1.2529,1.2531,46600000.0
2009-03-13 17:05:00,1.2531,1.25315,1.253,1.2531,59600000.0
2009-03-13 17:06:00,1.2531,1.2531,1.253,1.253,54800000.0
2009-03-13 17:07:00,1.253,1.253,1.251,1.25235,122000000.0
2009-03-13 17:08:00,1.2526,1.25295,1.25205,1.2521,87800000.0
2009-03-13 17:09:00,1.252,1.253,1.25195,1.253,103800000.0
2009-03-13 17:10:00,1.25285,1.25345,1.25175,1.252,117800000.0
2009-03-13 17:11:00,1.25215,1.25365,1.25185,1.2534,80400000.0
2009-03-13 17:12:00,1.2534,1.2538,1.25265,1.25355,69400000.0
2009-03-13 17:13:00,1.2535,1.254,1.2531,1.25375,49600000.0
2009-03-13 17:14:00,1.2539,1.2541,1.25315,1.25315,101600000.0
2009-03-13 17:15:00,1.25325,1.25415,1.25325,1.25345,90800000.0
2009-03-13 17:16:00,1.2536,1.2543,1.2536,1.25375,69400000.0
2009-03-13 17:17:00,1.2537,1.2541,1.25305,1.2532,98400000.0
2009-03-13 17:18:00,1.2532,1.2532,1.2532,1.2532,38400000.0
2009-03-13 17:19:00,1.2532,1.2532,1.2532,1.2532,22800000.0
2009-03-13 17:20:00,1.2532,1.2532,1.2532,1.2532,58800000.0
2009-03-13 17:21:00,1.2532,1.2532,1.2514,1.25235,116600000.0
2009-03-13 17:22:00,1.2524,1.2531,1.25145,1.2517,212600000.0
2009-03-13 17:23:00,1.2518,1.2528,1.25125,1.25265,129200000.0
2009-03-13 17:24:00,1.25265,1.2539,1.2525,1.25265,84200000.0
2009-03-13 17:25:00,1.25265,1.25295,1.2526,1.25265,80000000.0
2009-03-13 17:26:00,1.2527,1.2533,1.2526,1.2526,54000000.0
2009-03-13 17:27:00,1.25325,1.2541,1.25305,1.254,65600000.0
2009-03-13 17:28:00,1.2539,1.2542,1.2525,1.253,100200000.0
2009-03-13 17:29:00,1.2525,1.2535,1.2525,1.25335,68800000.0
2009-03-13 17:30:00,1.2533,1.25375,1.252,1.25235,123400000.0
2009-03-13 17:31:00,1.2523,1.25285,1.25185,1.2524,142400000.0
2009-03-13 17:32:00,1.25245,1.25315,1.25215,1.2527,93600000.0
2009-03-13 17:33:00,1.2528,1.2531,1.2521,1.2521,107400000.0
2009-03-13 17:34:00,1.2521,1.25295,1.25185,1.25265,92000000.0
2009-03-13 17:35:00,1.25295,1.25315,1.25265,1.25275,27200000.0
2009-03-13 17:36:00,1.25255,1.25285,1.252,1.2523,97200000.0
2009-03-13 17:37:00,1.2522,1.25375,1.2517,1.25275,73600000.0
2009-03-13 17:38:00,1.25285,1.2542,1.2524,1.25295,92000000.0
2009-03-13 17:39:00,1.2529,1.25345,1.2523,1.2528,110200000.0
2009-03-13 17:40:00,1.25285,1.25325,1.2523,1.25265,69800000.0
2009-03-13 17:41:00,1.2527,1.25315,1.25265,1.2529,35200000.0
2009-03-13 17:42:00,1.2529,1.25325,1.25245,1.25275,74400000.0
2009-03-13 17:43:00,1.2529,1.2533,1.25245,1.25285,103000000.0
2009-03-13 17:44:00,1.25295,1.25325,1.2524,1.25255,90400000.0
2009-03-13 17:45:00,1.25255,1.25295,1.25175,1.2522,86800000.0
2009-03-13 17:46:00,1.2521,1.25295,1.25185,1.2529,43200000.0
2009-03-13 17:47:00,1.25255,1.25255,1.25175,1.2522,34200000.0
2009-03-13 17:48:00,1.2523,1.2533,1.2523,1.2531,83800000.0
2009-03-13 17:49:00,1.25315,1.2536,1.25255,1.2534,43800000.0
2009-03-13 17:50:00,1.25355,1.2536,1.253,1.25325,49800000.0
2009-03-13 17:51:00,1.253,1.25345,1.2526,1.2532,31200000.0
2009-03-13 17:52:00,1.25315,1.25335,1.25275,1.25275,49200000.0
2009-03-13 17:53:00,1.2528,1.2532,1.25245,1.2529,52600000.0
2009-03-13 17:54:00,1.25285,1.25365,1.25265,1.25345,61800000.0
2009-03-13 17:55:00,1.2533,1.25385,1.25305,1.25325,53000000.0
2009-03-13 17:56:00,1.2533,1.25355,1.253,1.25315,57400000.0
2009-03-13 17:57:00,1.25325,1.25365,1.253,1.2531,29200000.0
2009-03-13 17:58:00,1.2531,1.254,1.25295,1.2538,40000000.0
2009-03-13 17:59:00,1.2537,1.2542,1.2533,1.25355,87000000.0
2009-03-13 18:00:00,1.25365,1.25455,1.25335,1.25395,74600000.0
2009-03-13 18:01:00,1.2541,1.2541,1.25295,1.2532,87600000.0
2009-03-13 18:02:00,1.2532,1.2535,1.2532,1.2535,30600000.0
2009-03-13 18:03:00,1.2535,1.25365,1.2531,1.2532,30800000.0
2009-03-13 18:04:00,1.2532,1.25325,1.2531,1.2532,46000000.0
2009-03-13 18:05:00,1.2532,1.2532,1.2532,1.2532,24000000.0
2009-03-13 18:06:00,1.2532,1.2534,1.2531,1.2531,55600000.0
2009-03-13 18:07:00,1.2532,1.25485,1.25285,1.2532,86200000.0
2009-03-13 18:08:00,1.25325,1.25365,1.25325,1.2533,25600000.0
2009-03-13 18:09:00,1.2533,1.25335,1.25315,1.25325,28800000.0
2009-03-13 18:10:00,1.25325,1.25325,1.2531,1.2531,65600000.0
2009-03-13 18:11:00,1.2531,1.2531,1.2531,1.2531,52800000.0
2009-03-13 18:12:00,1.2531,1.2531,1.2531,1.2531,24000000.0
2009-03-13 18:13:00,1.2531,1.2531,1.2531,1.2531,81600000.0
2009-03-13 18:14:00,1.2531,1.2531,1.253,1.253,46400000.0
2009-03-13 18:15:00,1.253,1.253,1.25195,1.2522,62200000.0
2009-03-13 18:16:00,1.2522,1.25295,1.2521,1.25245,65800000.0
2009-03-13 18:17:00,1.25255,1.25305,1.25255,1.25305,41200000.0
2009-03-13 18:18:00,1.2531,1.2533,1.2519,1.2519,40800000.0
2009-03-13 18:19:00,1.25195,1.2523,1.25155,1.25215,53600000.0
2009-03-13 18:20:00,1.25215,1.2528,1.2515,1.2528,61600000.0
2009-03-13 18:21:00,1.2528,1.2528,1.2528,1.2528,41600000.0
2009-03-13 18:22:00,1.2528,1.25305,1.25265,1.253,43600000.0
2009-03-13 18:23:00,1.2531,1.2531,1.2527,1.2528,80200000.0
2009-03-13 18:24:00,1.2528,1.2528,1.2528,1.2528,27200000.0
2009-03-13 18:25:00,1.2528,1.25285,1.2515,1.25225,121400000.0
2009-03-13 18:26:00,1.25225,1.2525,1.25195,1.2525,71800000.0
2009-03-13 18:27:00,1.2526,1.2526,1.2521,1.2525,21000000.0
2009-03-13 18:28:00,1.25255,1.2526,1.2517,1.2526,36600000.0
2009-03-13 18:29:00,1.2526,1.25275,1.25185,1.2522,55000000.0
2009-03-13 18:30:00,1.25215,1.2534,1.2521,1.25235,57400000.0
2009-03-13 18:31:00,1.2525,1.2527,1.25225,1.2527,32600000.0
2009-03-13 18:32:00,1.2526,1.25275,1.2516,1.25275,53200000.0
2009-03-13 18:33:00,1.2524,1.2524,1.25195,1.25195,9800000.0
2009-03-13 18:34:00,1.2521,1.2526,1.25135,1.2526,47200000.0
2009-03-13 18:35:00,1.2528,1.25325,1.25265,1.2531,29800000.0
2009-03-13 18:36:00,1.25325,1.25335,1.25245,1.2527,27400000.0
2009-03-13 18:37:00,1.25245,1.2529,1.25205,1.2529,25200000.0
2009-03-13 18:38:00,1.253,1.253,1.25195,1.25235,20600000.0
2009-03-13 18:39:00,1.2522,1.25285,1.2522,1.25265,21200000.0
2009-03-13 18:40:00,1.25245,1.25305,1.25245,1.25265,48000000.0
2009-03-13 18:41:00,1.25255,1.25285,1.25225,1.25225,23000000.0
2009-03-13 18:42:00,1.2524,1.2527,1.25145,1.2515,112000000.0
2009-03-13 18:43:00,1.25155,1.2522,1.25145,1.252,109400000.0
2009-03-13 18:44:00,1.25195,1.2527,1.25175,1.25215,81800000.0
2009-03-13 18:45:00,1.25225,1.2527,1.25225,1.2524,43400000.0
2009-03-13 18:46:00,1.2525,1.2527,1.2521,1.25225,35200000.0
2009-03-13 18:47:00,1.2525,1.2525,1.2523,1.25235,27400000.0
2009-03-13 18:48:00,1.2523,1.25255,1.2517,1.25215,61600000.0
2009-03-13 18:49:00,1.25215,1.25325,1.25195,1.25235,45400000.0
2009-03-13 18:50:00,1.2524,1.2525,1.25185,1.25235,52800000.0
2009-03-13 18:51:00,1.25235,1.25235,1.2518,1.252,35800000.0
2009-03-13 18:52:00,1.25195,1.2522,1.2519,1.2522,8400000.0
2009-03-13 18:53:00,1.252,1.25315,1.25195,1.25315,18400000.0
2009-03-13 18:54:00,1.2531,1.2531,1.25265,1.25305,24000000.0
2009-03-13 18:55:00,1.25305,1.25325,1.2529,1.25305,8600000.0
2009-03-13 18:56:00,1.2528,1.25295,1.2526,1.2528,15600000.0
2009-03-13 18:57:00,1.25265,1.25305,1.25265,1.2529,10000000.0
2009-03-13 18:58:00,1.25305,1.2534,1.25285,1.25295,10400000.0
2009-03-13 18:59:00,1.2529,1.253,1.25265,1.25275,21600000.0
2009-03-13 19:00:00,1.25275,1.25275,1.2523,1.2527,29000000.0
2009-03-13 19:01:00,1.2526,1.2526,1.25155,1.2516,22000000.0
2009-03-13 19:02:00,1.25165,1.25175,1.25145,1.25165,47800000.0
2009-03-13 19:03:00,1.25145,1.25165,1.25125,1.2513,50400000.0
2009-03-13 19:04:00,1.2513,1.2519,1.2513,1.2519,48800000.0
2009-03-13 19:05:00,1.252,1.252,1.25125,1.25145,65000000.0
2009-03-13 19:06:00,1.2515,1.2515,1.2515,1.2515,9800000.0
2009-03-13 19:07:00,1.25165,1.25165,1.25145,1.2515,14200000.0
2009-03-13 19:08:00,1.25155,1.25155,1.2511,1.2511,20800000.0
2009-03-13 19:09:00,1.2514,1.2514,1.2514,1.2514,2800000.0
2009-03-13 19:10:00,1.25205,1.25235,1.25165,1.2518,43200000.0
2009-03-13 19:11:00,1.25175,1.2519,1.2515,1.25155,35000000.0
2009-03-13 19:12:00,1.25155,1.25205,1.25105,1.25105,45800000.0
2009-03-13 19:13:00,1.2515,1.25165,1.25145,1.2515,7000000.0
2009-03-13 19:14:00,1.25165,1.25185,1.251,1.25115,40600000.0
2009-03-13 19:15:00,1.2512,1.25175,1.2512,1.25175,70400000.0
2009-03-13 19:16:00,1.25165,1.25165,1.2512,1.25125,20000000.0
2009-03-13 19:17:00,1.25125,1.25145,1.25125,1.25145,7400000.0
2009-03-13 19:18:00,1.25145,1.2518,1.2514,1.2518,11400000.0
2009-03-13 19:19:00,1.25175,1.2518,1.25105,1.2513,23800000.0
2009-03-13 19:20:00,1.25135,1.25155,1.2511,1.2511,19000000.0
2009-03-13 19:21:00,1.2514,1.2525,1.2514,1.2525,18800000.0
2009-03-13 19:22:00,1.2528,1.2534,1.25185,1.25225,35400000.0
2009-03-13 19:23:00,1.25215,1.25215,1.2515,1.2516,18800000.0
2009-03-13 19:24:00,1.2516,1.2539,1.2515,1.2528,61000000.0
2009-03-13 19:25:00,1.2528,1.2529,1.25215,1.2529,12400000.0
2009-03-13 19:26:00,1.25265,1.25305,1.25185,1.25215,39200000.0
2009-03-13 19:27:00,1.25215,1.25295,1.2517,1.2517,65400000.0
2009-03-13 19:28:00,1.2519,1.253,1.25175,1.2519,61200000.0
2009-03-13 19:29:00,1.25195,1.252,1.2519,1.2519,19400000.0
2009-03-13 19:30:00,1.2519,1.2519,1.2519,1.2519,17600000.0
2009-03-13 19:31:00,1.2519,1.2519,1.2519,1.2519,22400000.0
2009-03-13 19:32:00,1.2519,1.2519,1.2519,1.2519,12800000.0
2009-03-13 19:33:00,1.2518,1.2518,1.2518,1.2518,1600000.0
2009-03-13 19:34:00,1.2518,1.2518,1.2518,1.2518,49600000.0
2009-03-13 19:35:00,1.2518,1.2518,1.2518,1.2518,32000000.0
2009-03-13 19:36:00,1.2518,1.2518,1.2518,1.2518,16000000.0
2009-03-13 19:37:00,1.2518,1.2519,1.2518,1.2518,33400000.0
2009-03-13 19:38:00,1.2518,1.2518,1.2517,1.2517,28800000.0
2009-03-13 19:39:00,1.2517,1.2525,1.2517,1.2525,45200000.0
2009-03-13 19:40:00,1.25255,1.2526,1.25255,1.25255,5600000.0
2009-03-13 19:41:00,1.25235,1.2525,1.25235,1.2525,2800000.0
2009-03-13 19:42:00,1.25252,1.25265,1.25224,1.2523,49200000.0
2009-03-13 19:43:00,1.2529,1.2529,1.2529,1.2529,9600000.0
2009-03-13 19:44:00,1.2529,1.2529,1.25235,1.2527,23800000.0
2009-03-13 19:45:00,1.2527,1.2527,1.2527,1.2527,8000000.0
2009-03-13 19:46:00,1.2527,1.2527,1.2527,1.2527,8000000.0
2009-03-13 19:47:00,1.2527,1.2527,1.25205,1.25205,16000000.0
2009-03-13 19:48:00,1.2522,1.25245,1.2521,1.2522,18400000.0
2009-03-13 19:49:00,1.2522,1.2523,1.2522,1.2523,19800000.0
2009-03-13 19:50:00,1.2524,1.2524,1.25215,1.2522,28600000.0
2009-03-13 19:51:00,1.2522,1.2522,1.25115,1.2517,12600000.0
2009-03-13 19:52:00,1.2519,1.2519,1.2518,1.2518,12800000.0
2009-03-13 19:53:00,1.2518,1.2518,1.2518,1.2518,30400000.0
2009-03-13 19:54:00,1.2518,1.2518,1.2518,1.2518,11200000.0
2009-03-13 19:55:00,1.2518,1.2518,1.2518,1.2518,9600000.0
2009-03-13 19:56:00,1.2517,1.2517,1.2517,1.2517,4800000.0
2009-03-13 19:57:00,1.2517,1.2517,1.2517,1.2517,11200000.0
2009-03-13 19:58:00,1.2517,1.2517,1.2517,1.2517,9600000.0
2009-03-13 19:59:00,1.2517,1.2517,1.2517,1.2517,12800000.0
2009-03-13 20:00:00,1.2517,1.25175,1.2516,1.2516,9400000.0
2009-03-13 20:01:00,1.25165,1.25195,1.25165,1.25195,14400000.0
2009-03-13 20:02:00,1.2519,1.25195,1.25185,1.25195,7400000.0
2009-03-13 20:03:00,1.2519,1.25195,1.25185,1.25185,9000000.0
2009-03-13 20:04:00,1.2519,1.2519,1.25185,1.2519,7600000.0
2009-03-13 20:05:00,1.2519,1.2519,1.2517,1.25185,25200000.0
2009-03-13 20:06:00,1.25165,1.2518,1.25165,1.2518,12800000.0
2009-03-13 20:07:00,1.2517,1.25245,1.2515,1.252,95800000.0
2009-03-13 20:08:00,1.2521,1.2555,1.2516,1.2518,86400000.0
2009-03-13 20:09:00,1.2518,1.25195,1.2517,1.2519,38200000.0
2009-03-13 20:10:00,1.25185,1.25185,1.2518,1.2518,12600000.0
2009-03-13 20:11:00,1.2518,1.25205,1.2518,1.25185,25000000.0
2009-03-13 20:12:00,1.25185,1.25185,1.25165,1.25185,14600000.0
2009-03-13 20:13:00,1.25185,1.25185,1.2518,1.2518,19200000.0
2009-03-13 20:14:00,1.2519,1.2519,1.2519,1.2519,9600000.0
2009-03-13 20:15:00,1.2519,1.2519,1.2518,1.2518,22400000.0
2009-03-13 20:16:00,1.2518,1.2518,1.2509,1.2518,38000000.0
2009-03-13 20:17:00,1.2518,1.2518,1.2518,1.2518,38400000.0
2009-03-13 20:18:00,1.2518,1.2518,1.2517,1.2517,10800000.0
2009-03-13 20:19:00,1.2517,1.2517,1.2517,1.2517,8400000.0
2009-03-13 20:20:00,1.2517,1.2517,1.2517,1.2517,1200000.0
2009-03-13 20:21:00,1.2517,1.2518,1.25165,1.25165,14000000.0
2009-03-13 20:22:00,1.2517,1.2517,1.2517,1.2517,2400000.0
2009-03-13 20:23:00,1.25185,1.25185,1.25185,1.25185,1200000.0
2009-03-13 20:24:00,1.2519,1.2519,1.2519,1.2519,2400000.0
2009-03-13 20:25:00,1.2518,1.2526,1.2518,1.2518,47200000.0
2009-03-13 20:26:00,1.2521,1.25285,1.25185,1.25265,30000000.0
2009-03-13 20:27:00,1.25265,1.25265,1.25215,1.25215,12400000.0
2009-03-13 20:28:00,1.25235,1.2527,1.25235,1.2527,15200000.0
2009-03-13 20:29:00,1.2523,1.2528,1.2523,1.25255,55000000.0
2009-03-13 20:30:00,1.25265,1.25495,1.2524,1.25325,108400000.0
2009-03-13 20:31:00,1.2533,1.2535,1.25325,1.25325,12600000.0
2009-03-13 20:32:00,1.253,1.25325,1.253,1.2531,8400000.0
2009-03-13 20:33:00,1.25325,1.25325,1.25285,1.25285,15400000.0
2009-03-13 20:34:00,1.2526,1.25285,1.25225,1.2527,35800000.0
2009-03-13 20:35:00,1.25275,1.25285,1.2527,1.2527,25200000.0
2009-03-13 20:36:00,1.25265,1.25355,1.25245,1.25315,15600000.0
2009-03-13 20:37:00,1.2532,1.2535,1.25285,1.2535,26800000.0
2009-03-13 20:38:00,1.2535,1.2535,1.2535,1.2535,9600000.0
2009-03-13 20:39:00,1.25225,1.2528,1.25225,1.2528,11000000.0
2009-03-13 20:40:00,1.2528,1.2528,1.2527,1.2527,9600000.0
2009-03-13 20:41:00,1.2527,1.2527,1.2527,1.2527,6400000.0
2009-03-13 20:42:00,1.2523,1.2524,1.2523,1.2524,11200000.0
2009-03-13 20:43:00,1.2524,1.25265,1.2523,1.2523,28600000.0
2009-03-13 20:44:00,1.2524,1.2524,1.2524,1.2524,30400000.0
2009-03-13 20:45:00,1.2524,1.2524,1.2524,1.2524,6400000.0
2009-03-13 20:46:00,1.2524,1.25245,1.25225,1.2524,62000000.0
2009-03-13 20:47:00,1.2524,1.2524,1.2523,1.2524,18600000.0
2009-03-13 20:48:00,1.2516,1.2522,1.2516,1.2522,6200000.0
2009-03-13 20:49:00,1.2522,1.2522,1.2518,1.2518,4800000.0
2009-03-13 20:50:00,1.2519,1.2519,1.2519,1.2519,11200000.0
2009-03-13 20:51:00,1.2519,1.2519,1.2517,1.2519,27000000.0
2009-03-13 20:52:00,1.2519,1.2519,1.2519,1.2519,3200000.0
2009-03-13 20:53:00,1.2519,1.2519,1.2519,1.2519,11200000.0
2009-03-13 20:54:00,1.2519,1.2519,1.2518,1.2519,38000000.0
2009-03-13 20:55:00,1.2519,1.2519,1.2519,1.2519,14400000.0
2009-03-13 20:56:00,1.2519,1.2519,1.2519,1.2519,33600000.0
2009-03-13 20:57:00,1.2519,1.2519,1.2518,1.2518,20800000.0
2009-03-13 20:58:00,1.2518,1.2518,1.2518,1.2518,20800000.0
2009-03-13 20:59:00,1.2518,1.2518,1.2517,1.2518,34800000.0
2009-03-13 21:00:00,1.2518,1.25265,1.2517,1.25185,57000000.0
2009-03-13 21:01:00,1.2518,1.25195,1.2518,1.25195,7200000.0
2009-03-13 21:02:00,1.25195,1.25195,1.2519,1.2519,6000000.0
2009-03-13 21:03:00,1.2519,1.25205,1.2519,1.25205,17800000.0
2009-03-13 21:04:00,1.252,1.2522,1.25195,1.2522,19200000.0
2009-03-13 21:05:00,1.2522,1.2522,1.25185,1.252,9400000.0
2009-03-13 21:06:00,1.2521,1.2521,1.252,1.252,32000000.0
2009-03-13 21:07:00,1.252,1.252,1.252,1.252,6400000.0
2009-03-13 21:08:00,1.252,1.252,1.252,1.252,14400000.0
2009-03-13 21:09:00,1.25095,1.2514,1.25095,1.2514,4600000.0
2009-03-13 21:10:00,1.2514,1.2514,1.2513,1.2513,11200000.0
2009-03-13 21:11:00,1.2513,1.2514,1.2513,1.2514,38400000.0
2009-03-13 21:12:00,1.2513,1.2514,1.25115,1.25135,9200000.0
2009-03-13 21:13:00,1.25115,1.25135,1.25115,1.25135,3000000.0
2009-03-13 21:14:00,1.2513,1.2513,1.2513,1.2513,3200000.0
2009-03-13 21:15:00,1.2514,1.2514,1.2514,1.2514,4800000.0
2009-03-13 21:16:00,1.2513,1.2514,1.2512,1.2512,37600000.0
2009-03-13 21:17:00,1.2512,1.25145,1.2512,1.25145,32600000.0
2009-03-13 21:18:00,1.2515,1.2516,1.2515,1.2516,12800000.0
2009-03-13 21:19:00,1.25197,1.25197,1.25138,1.25138,7600000.0
2009-03-13 21:20:00,1.25105,1.2514,1.25105,1.2514,7600000.0
2009-03-13 21:21:00,1.2514,1.25145,1.2513,1.25145,4800000.0
2009-03-13 21:22:00,1.2515,1.2515,1.2515,1.2515,6400000.0
2009-03-13 21:23:00,1.25095,1.2514,1.25095,1.2513,30200000.0
2009-03-13 21:24:00,1.2513,1.2514,1.2512,1.2513,17400000.0
2009-03-13 21:25:00,1.2513,1.2513,1.2513,1.2513,24000000.0
2009-03-13 21:26:00,1.2513,1.2514,1.2513,1.2513,22400000.0
2009-03-13 21:27:00,1.2513,1.2513,1.2513,1.2513,3200000.0
2009-03-13 21:28:00,1.2513,1.2513,1.2513,1.2513,40000000.0
2009-03-13 21:29:00,1.2513,1.2514,1.25125,1.2514,34800000.0
2009-03-13 21:30:00,1.2513,1.2513,1.2513,1.2513,22400000.0
2009-03-13 21:31:00,1.2513,1.25155,1.2512,1.2513,39800000.0
2009-03-13 21:32:00,1.2513,1.2514,1.2513,1.2513,20800000.0
2009-03-13 21:33:00,1.25145,1.2523,1.2512,1.25155,62800000.0
2009-03-13 21:34:00,1.25165,1.2522,1.25165,1.252,12600000.0
2009-03-13 21:35:00,1.2518,1.2521,1.2518,1.2521,13400000.0
2009-03-13 21:36:00,1.25215,1.25215,1.2515,1.25185,12600000.0
2009-03-13 21:37:00,1.2522,1.2522,1.2522,1.2522,4200000.0
2009-03-13 21:38:00,1.25178,1.2521,1.25153,1.25153,39600000.0
2009-03-13 21:39:00,1.2519,1.2523,1.25175,1.25195,39600000.0
2009-03-13 21:40:00,1.25215,1.2527,1.25195,1.2527,29600000.0
2009-03-13 21:41:00,1.25265,1.25265,1.2522,1.2526,38400000.0
2009-03-13 21:42:00,1.2526,1.2533,1.2526,1.253,20200000.0
2009-03-13 21:43:00,1.25295,1.25305,1.25255,1.2526,36200000.0
2009-03-13 21:44:00,1.2527,1.25275,1.25255,1.2526,33600000.0
2009-03-13 21:45:00,1.25225,1.2533,1.252,1.2533,21000000.0
2009-03-13 21:46:00,1.2521,1.25345,1.25195,1.25235,47600000.0
2009-03-13 21:47:00,1.2526,1.2526,1.2526,1.2526,4800000.0
2009-03-13 21:48:00,1.2526,1.2526,1.2525,1.2525,20800000.0
2009-03-13 21:49:00,1.2525,1.2525,1.2525,1.2525,9600000.0
2009-03-13 21:50:00,1.2524,1.2525,1.2524,1.2525,26600000.0
2009-03-13 21:51:00,1.2525,1.2525,1.2525,1.2525,3200000.0
2009-03-13 21:52:00,1.25185,1.25195,1.25185,1.25195,19600000.0
2009-03-13 21:53:00,1.2525,1.2532,1.2524,1.2532,8000000.0
2009-03-13 21:54:00,1.25335,1.25335,1.2523,1.2525,16000000.0
2009-03-13 21:55:00,1.2525,1.25255,1.2525,1.2525,18400000.0
2009-03-13 21:56:00,1.2525,1.2525,1.2525,1.2525,16000000.0
2009-03-13 21:57:00,1.2525,1.25305,1.25235,1.2525,27200000.0
2009-03-13 21:58:00,1.2525,1.2525,1.2525,1.2525,6400000.0
2009-03-13 21:59:00,1.2526,1.2535,1.2526,1.2532,12800000.0
2009-03-13 22:00:00,1.2528,1.25325,1.2528,1.25325,3000000.0
2009-03-13 22:01:00,1.2534,1.2534,1.2534,1.2534,14400000.0
2009-03-13 22:02:00,1.2528,1.2528,1.25261,1.25263,24000000.0
2009-03-13 22:03:00,1.25287,1.25287,1.25255,1.25275,71200000.0
2009-03-13 22:04:00,1.2533,1.2533,1.2533,1.2533,3200000.0
2009-03-13 22:05:00,1.2533,1.2533,1.2533,1.2533,33600000.0
2009-03-13 22:06:00,1.2533,1.2533,1.2533,1.2533,6400000.0
2009-03-13 22:07:00,1.2533,1.2533,1.2533,1.2533,4800000.0
2009-03-13 22:08:00,1.2533,1.2533,1.2529,1.2529,4800000.0
2009-03-13 22:09:00,1.253,1.253,1.253,1.253,6400000.0
2009-03-13 22:10:00,1.253,1.2531,1.25245,1.2531,11000000.0
2009-03-13 22:11:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2009-03-13 22:13:00,1.2521,1.2526,1.2521,1.2526,3000000.0
2009-03-13 22:15:00,1.25193,1.25207,1.25184,1.25207,13600000.0
2009-03-13 22:16:00,1.2528,1.2528,1.2528,1.2528,19200000.0
2009-03-13 22:17:00,1.2528,1.2528,1.2528,1.2528,9600000.0
2009-03-13 22:18:00,1.2528,1.25305,1.2527,1.2528,11200000.0
2009-03-13 22:19:00,1.2528,1.2528,1.25205,1.2522,14400000.0
2009-03-13 22:20:00,1.2522,1.2522,1.2521,1.2521,20800000.0
2009-03-13 22:21:00,1.2521,1.2521,1.2521,1.2521,11200000.0
2009-03-13 22:22:00,1.2521,1.2521,1.252,1.252,11200000.0
2009-03-13 22:23:00,1.252,1.252,1.252,1.252,9600000.0
2009-03-13 22:24:00,1.252,1.252,1.252,1.252,20800000.0
2009-03-13 22:25:00,1.252,1.252,1.25195,1.252,13800000.0
2009-03-13 22:26:00,1.25195,1.252,1.25195,1.252,5800000.0
2009-03-13 22:27:00,1.25205,1.25215,1.25195,1.25215,6000000.0
2009-03-13 22:28:00,1.252,1.2523,1.252,1.2523,22400000.0
2009-03-13 22:29:00,1.2522,1.2523,1.2521,1.2521,15800000.0
2009-03-13 22:30:00,1.252,1.25245,1.252,1.25245,10600000.0
2009-03-13 22:31:00,1.2526,1.2526,1.2518,1.25225,5800000.0
2009-03-13 22:32:00,1.2518,1.25225,1.2518,1.25225,2600000.0
2009-03-13 22:33:00,1.2518,1.25225,1.2518,1.25225,2600000.0
2009-03-13 22:34:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-03-13 22:35:00,1.2524,1.2524,1.2524,1.2524,6400000.0
2009-03-13 22:36:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-03-13 22:37:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2009-03-13 22:38:00,1.2525,1.25255,1.25235,1.25235,11200000.0
2009-03-13 22:39:00,1.25195,1.25245,1.25195,1.25245,3000000.0
2009-03-13 22:40:00,1.2526,1.2526,1.2526,1.2526,1600000.0
2009-03-13 22:41:00,1.2526,1.2526,1.2526,1.2526,20800000.0
2009-03-13 22:42:00,1.2526,1.25285,1.2526,1.25285,36800000.0
2009-03-13 22:43:00,1.2531,1.25345,1.2531,1.25345,11200000.0
2009-03-13 22:44:00,1.2536,1.2536,1.2536,1.2536,14400000.0
2009-03-13 22:45:00,1.2536,1.2536,1.2536,1.2536,19200000.0
2009-03-13 22:46:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2009-03-13 22:47:00,1.2535,1.2546,1.2535,1.2546,19200000.0
2009-03-13 22:48:00,1.2546,1.25555,1.2526,1.2527,37800000.0
2009-03-13 22:49:00,1.2527,1.25435,1.2526,1.2529,68200000.0
2009-03-13 22:50:00,1.2529,1.25515,1.2526,1.2529,32800000.0
2009-03-13 22:51:00,1.25235,1.2541,1.25165,1.25165,7400000.0
2009-03-13 22:52:00,1.2521,1.25225,1.25085,1.25085,17200000.0
2009-03-13 22:53:00,1.25105,1.25355,1.25,1.2533,44600000.0
2009-03-13 22:54:00,1.25335,1.25345,1.25335,1.25345,3200000.0
2009-03-13 22:55:00,1.25325,1.25345,1.25095,1.25325,32800000.0
2009-03-13 22:56:00,1.25325,1.2537,1.25325,1.2537,9200000.0
2009-03-13 22:57:00,1.25301,1.25373,1.25282,1.25373,64200000.0
2009-03-13 22:58:00,1.2542,1.2546,1.25195,1.25275,10800000.0
2009-03-13 22:59:00,1.25285,1.25285,1.25135,1.25145,14400000.0
2009-03-15 23:00:00,1.2516,1.2516,1.24965,1.2498,8000000.0
2009-03-15 23:01:00,1.2499,1.2499,1.2499,1.2499,1600000.0
2009-03-15 23:02:00,1.24985,1.2499,1.24985,1.2499,3200000.0
2009-03-15 23:03:00,1.24995,1.2507,1.24995,1.2507,3200000.0
2009-03-15 23:04:00,1.251,1.251,1.2503,1.2503,4800000.0
2009-03-15 23:05:00,1.25055,1.25055,1.25055,1.25055,1600000.0
2009-03-15 23:06:00,1.25045,1.2508,1.25045,1.2508,4800000.0
2009-03-15 23:07:00,1.2507,1.2507,1.25035,1.2505,4800000.0
2009-03-15 23:09:00,1.251,1.251,1.25015,1.25015,4800000.0
2009-03-15 23:10:00,1.2505,1.25115,1.25025,1.25095,11600000.0
2009-03-15 23:11:00,1.2511,1.2511,1.251,1.2511,8600000.0
2009-03-15 23:12:00,1.25155,1.25155,1.25155,1.25155,1000000.0
2009-03-15 23:13:00,1.25155,1.25155,1.25155,1.25155,2000000.0
2009-03-15 23:14:00,1.25155,1.25155,1.25155,1.25155,1000000.0
2009-03-15 23:15:00,1.25145,1.25155,1.25145,1.25145,3000000.0
2009-03-15 23:16:00,1.25155,1.25155,1.2506,1.2507,18400000.0
2009-03-15 23:17:00,1.2508,1.2509,1.2508,1.2509,3000000.0
2009-03-15 23:18:00,1.2509,1.25135,1.2508,1.2512,15400000.0
2009-03-15 23:19:00,1.2511,1.2511,1.25005,1.25085,18400000.0
2009-03-15 23:20:00,1.251,1.25185,1.25035,1.251,23000000.0
2009-03-15 23:21:00,1.25115,1.25135,1.25095,1.25135,10600000.0
2009-03-15 23:22:00,1.25145,1.25205,1.25145,1.25205,7600000.0
2009-03-15 23:23:00,1.25205,1.2523,1.25205,1.2523,7000000.0
2009-03-15 23:24:00,1.25195,1.25195,1.25115,1.25135,8000000.0
2009-03-15 23:25:00,1.24865,1.24995,1.24825,1.24995,12800000.0
2009-03-15 23:26:00,1.2499,1.2499,1.2498,1.2498,3200000.0
2009-03-15 23:27:00,1.2499,1.251,1.2499,1.251,4800000.0
2009-03-15 23:28:00,1.2511,1.25165,1.251,1.25165,4800000.0
2009-03-15 23:29:00,1.2508,1.25115,1.25025,1.25055,16000000.0
2009-03-15 23:30:00,1.2509,1.25095,1.2508,1.25085,6400000.0
2009-03-15 23:31:00,1.25045,1.25095,1.25045,1.25085,6400000.0
2009-03-15 23:32:00,1.25045,1.25155,1.25045,1.25155,9600000.0
2009-03-15 23:33:00,1.25035,1.25125,1.25035,1.25115,9600000.0
2009-03-15 23:34:00,1.25105,1.25165,1.25095,1.25165,9600000.0
2009-03-15 23:35:00,1.25175,1.25175,1.25165,1.25165,3200000.0
2009-03-15 23:36:00,1.25155,1.25165,1.251,1.2514,11200000.0
2009-03-15 23:37:00,1.2514,1.25145,1.2513,1.2513,11200000.0
2009-03-15 23:38:00,1.25135,1.25135,1.251,1.251,15400000.0
2009-03-15 23:39:00,1.2511,1.25125,1.2511,1.25125,6400000.0
2009-03-15 23:40:00,1.2511,1.2511,1.2511,1.2511,1600000.0
2009-03-15 23:41:00,1.2513,1.2513,1.2511,1.2512,6400000.0
2009-03-15 23:42:00,1.25135,1.25135,1.2512,1.2513,4800000.0
2009-03-15 23:43:00,1.2514,1.25145,1.25095,1.25145,6800000.0
2009-03-15 23:44:00,1.2516,1.2516,1.2515,1.2516,4000000.0
2009-03-15 23:45:00,1.2516,1.2516,1.25075,1.25085,10600000.0
2009-03-15 23:46:00,1.2512,1.2512,1.2512,1.2512,1600000.0
2009-03-15 23:47:00,1.2511,1.2512,1.2511,1.2512,3200000.0
2009-03-15 23:48:00,1.2513,1.25145,1.2513,1.25145,3200000.0
2009-03-15 23:49:00,1.2511,1.2514,1.2511,1.2511,9600000.0
2009-03-15 23:50:00,1.251,1.25125,1.25045,1.2509,18000000.0
2009-03-15 23:51:00,1.25095,1.25175,1.2506,1.25175,7800000.0
2009-03-15 23:52:00,1.2518,1.2518,1.25105,1.25165,4800000.0
2009-03-15 23:54:00,1.2519,1.2519,1.2519,1.2519,1600000.0
2009-03-15 23:55:00,1.25205,1.25215,1.25195,1.25205,30400000.0
2009-03-15 23:56:00,1.252,1.25225,1.2518,1.25225,13200000.0
2009-03-15 23:57:00,1.25225,1.2524,1.25155,1.25215,12800000.0
2009-03-15 23:58:00,1.25235,1.25245,1.25225,1.2523,8000000.0
2009-03-15 23:59:00,1.2524,1.25255,1.2523,1.25255,6400000.0
2009-03-16 00:00:00,1.2537,1.25405,1.2527,1.2527,23800000.0
2009-03-16 00:01:00,1.25335,1.2536,1.25335,1.2536,11200000.0
2009-03-16 00:02:00,1.25385,1.2539,1.2527,1.2539,5200000.0
2009-03-16 00:03:00,1.2542,1.25425,1.254,1.254,7000000.0
2009-03-16 00:04:00,1.25405,1.2542,1.2524,1.2527,8000000.0
2009-03-16 00:05:00,1.25363,1.25441,1.25323,1.25342,9000000.0
2009-03-16 00:06:00,1.2534,1.25359,1.2532,1.25342,9000000.0
2009-03-16 00:07:00,1.2527,1.25315,1.2527,1.2528,9000000.0
2009-03-16 00:08:00,1.2528,1.2528,1.2528,1.2528,4200000.0
2009-03-16 00:09:00,1.2524,1.2524,1.2522,1.25225,7000000.0
2009-03-16 00:10:00,1.2523,1.2523,1.25225,1.2523,4200000.0
2009-03-16 00:11:00,1.25175,1.2527,1.25155,1.2527,15200000.0
2009-03-16 00:12:00,1.2527,1.2527,1.2527,1.2527,17600000.0
2009-03-16 00:13:00,1.2527,1.2528,1.2527,1.2527,10800000.0
2009-03-16 00:14:00,1.2523,1.2523,1.2519,1.2519,9800000.0
2009-03-16 00:15:00,1.25165,1.2523,1.25165,1.2523,27200000.0
2009-03-16 00:16:00,1.2524,1.25245,1.25215,1.25215,15800000.0
2009-03-16 00:17:00,1.2515,1.25185,1.2514,1.25185,7000000.0
2009-03-16 00:18:00,1.25175,1.25195,1.25165,1.2518,15400000.0
2009-03-16 00:19:00,1.2517,1.25205,1.25115,1.25205,5800000.0
2009-03-16 00:20:00,1.2522,1.2522,1.2522,1.2522,9600000.0
2009-03-16 00:21:00,1.25115,1.2517,1.25115,1.2517,8400000.0
2009-03-16 00:22:00,1.2519,1.2521,1.2512,1.2521,19800000.0
2009-03-16 00:23:00,1.2522,1.2523,1.25205,1.2522,28800000.0
2009-03-16 00:24:00,1.2523,1.2523,1.2521,1.2522,16800000.0
2009-03-16 00:25:00,1.25457,1.25472,1.25421,1.25443,3200000.0
2009-03-16 00:26:00,1.2522,1.2522,1.2522,1.2522,3200000.0
2009-03-16 00:27:00,1.25405,1.25484,1.25395,1.25436,10400000.0
2009-03-16 00:28:00,1.2521,1.2522,1.25185,1.25185,10400000.0
2009-03-16 00:29:00,1.25115,1.2512,1.2502,1.2507,6400000.0
2009-03-16 00:30:00,1.251,1.252,1.251,1.252,5600000.0
2009-03-16 00:31:00,1.2521,1.2524,1.2513,1.2513,8600000.0
2009-03-16 00:32:00,1.2515,1.2522,1.2515,1.252,10200000.0
2009-03-16 00:33:00,1.25195,1.25305,1.25105,1.25105,24400000.0
2009-03-16 00:34:00,1.25195,1.25265,1.25067,1.25265,18200000.0
2009-03-16 00:35:00,1.25195,1.25255,1.2519,1.2524,12600000.0
2009-03-16 00:36:00,1.2521,1.25305,1.25175,1.25265,15600000.0
2009-03-16 00:37:00,1.25175,1.2533,1.25175,1.2533,11200000.0
2009-03-16 00:38:00,1.2532,1.2532,1.2531,1.25315,4200000.0
2009-03-16 00:39:00,1.25325,1.25365,1.25195,1.25195,18200000.0
2009-03-16 00:40:00,1.25215,1.25325,1.25205,1.2524,27200000.0
2009-03-16 00:41:00,1.2525,1.25405,1.25215,1.25225,52600000.0
2009-03-16 00:42:00,1.25235,1.254,1.25215,1.25335,39400000.0
2009-03-16 00:43:00,1.25345,1.25365,1.2528,1.2535,23400000.0
2009-03-16 00:44:00,1.2536,1.2542,1.2532,1.2539,21000000.0
2009-03-16 00:45:00,1.25405,1.25425,1.2526,1.25365,37400000.0
2009-03-16 00:46:00,1.2535,1.25395,1.25275,1.25275,25400000.0
2009-03-16 00:47:00,1.253,1.25345,1.253,1.25345,12800000.0
2009-03-16 00:48:00,1.25355,1.2536,1.25355,1.2536,3200000.0
2009-03-16 00:49:00,1.2536,1.2536,1.2536,1.2536,8000000.0
2009-03-16 00:50:00,1.2536,1.2536,1.2535,1.2535,9600000.0
2009-03-16 00:51:00,1.2535,1.2535,1.25235,1.2527,15600000.0
2009-03-16 00:52:00,1.2527,1.2527,1.2527,1.2527,32000000.0
2009-03-16 00:53:00,1.2527,1.2527,1.252,1.25205,4600000.0
2009-03-16 00:54:00,1.25275,1.25365,1.25275,1.25365,7000000.0
2009-03-16 00:55:00,1.2538,1.25425,1.25365,1.25385,14000000.0
2009-03-16 00:56:00,1.254,1.2547,1.2535,1.25405,40800000.0
2009-03-16 00:57:00,1.25445,1.25445,1.25345,1.2537,29600000.0
2009-03-16 00:58:00,1.2537,1.25475,1.2537,1.25455,43600000.0
2009-03-16 00:59:00,1.25445,1.25455,1.25395,1.25435,26600000.0
2009-03-16 01:00:00,1.25445,1.2546,1.2541,1.2545,21000000.0
2009-03-16 01:01:00,1.25465,1.25465,1.25435,1.25435,9800000.0
2009-03-16 01:02:00,1.2545,1.25465,1.25425,1.25465,7000000.0
2009-03-16 01:03:00,1.2545,1.25465,1.2545,1.25465,4400000.0
2009-03-16 01:04:00,1.25445,1.25495,1.25445,1.25495,16600000.0
2009-03-16 01:05:00,1.2549,1.2553,1.25435,1.2546,32200000.0
2009-03-16 01:06:00,1.2546,1.2546,1.2546,1.2546,8000000.0
2009-03-16 01:07:00,1.2545,1.2548,1.2544,1.25445,16000000.0
2009-03-16 01:08:00,1.2545,1.2553,1.25445,1.255,35800000.0
2009-03-16 01:09:00,1.2551,1.2551,1.2544,1.2548,26800000.0
2009-03-16 01:10:00,1.25495,1.25505,1.25495,1.255,4200000.0
2009-03-16 01:11:00,1.2549,1.2549,1.2544,1.2546,8400000.0
2009-03-16 01:12:00,1.2548,1.2559,1.2548,1.2559,17100000.0
2009-03-16 01:13:00,1.2558,1.256,1.2558,1.2559,5600000.0
2009-03-16 01:14:00,1.256,1.256,1.25565,1.25595,9800000.0
2009-03-16 01:15:00,1.25585,1.25585,1.25505,1.25505,18200000.0
2009-03-16 01:16:00,1.255,1.25575,1.2548,1.2557,59400000.0
2009-03-16 01:17:00,1.2558,1.25635,1.2551,1.2559,38400000.0
2009-03-16 01:18:00,1.2559,1.25595,1.2558,1.2559,19600000.0
2009-03-16 01:19:00,1.2559,1.25645,1.2559,1.25645,25800000.0
2009-03-16 01:20:00,1.25625,1.25665,1.25485,1.2559,44600000.0
2009-03-16 01:21:00,1.2559,1.256,1.2558,1.2559,12200000.0
2009-03-16 01:22:00,1.2558,1.2559,1.2558,1.2558,9200000.0
2009-03-16 01:23:00,1.2558,1.25585,1.2556,1.2558,8400000.0
2009-03-16 01:24:00,1.2559,1.2559,1.2557,1.2559,7000000.0
2009-03-16 01:25:00,1.25515,1.2554,1.25505,1.2552,17200000.0
2009-03-16 01:26:00,1.2551,1.2552,1.2551,1.2552,19400000.0
2009-03-16 01:27:00,1.2552,1.25575,1.25495,1.25495,14200000.0
2009-03-16 01:28:00,1.2552,1.25615,1.2552,1.256,12000000.0
2009-03-16 01:29:00,1.25605,1.25685,1.25433,1.25645,36600000.0
2009-03-16 01:30:00,1.25655,1.25665,1.25585,1.2563,17800000.0
2009-03-16 01:31:00,1.2564,1.2564,1.25605,1.25625,14000000.0
2009-03-16 01:32:00,1.2563,1.2563,1.25605,1.2561,5800000.0
2009-03-16 01:33:00,1.2561,1.2566,1.2548,1.2549,29200000.0
2009-03-16 01:34:00,1.2549,1.2549,1.2549,1.2549,35200000.0
2009-03-16 01:35:00,1.2549,1.2549,1.25273,1.2549,42400000.0
2009-03-16 01:36:00,1.2549,1.2549,1.2549,1.2549,14400000.0
2009-03-16 01:37:00,1.2549,1.2549,1.2549,1.2549,3200000.0
2009-03-16 01:38:00,1.2549,1.2549,1.2549,1.2549,11200000.0
2009-03-16 01:39:00,1.2549,1.2549,1.2549,1.2549,4800000.0
2009-03-16 01:40:00,1.2549,1.2551,1.25485,1.2549,18200000.0
2009-03-16 01:41:00,1.2549,1.2549,1.2549,1.2549,1600000.0
2009-03-16 01:42:00,1.25495,1.25505,1.25485,1.2549,8800000.0
2009-03-16 01:43:00,1.2549,1.2549,1.2547,1.25485,5800000.0
2009-03-16 01:44:00,1.255,1.2556,1.255,1.2552,18200000.0
2009-03-16 01:45:00,1.2554,1.25545,1.2553,1.2553,8400000.0
2009-03-16 01:46:00,1.2554,1.2557,1.2554,1.25555,7000000.0
2009-03-16 01:47:00,1.25565,1.256,1.2555,1.256,11200000.0
2009-03-16 01:48:00,1.25615,1.2566,1.25515,1.2566,48000000.0
2009-03-16 01:49:00,1.2562,1.2562,1.2553,1.25585,38600000.0
2009-03-16 01:50:00,1.2558,1.25605,1.2558,1.25605,23200000.0
2009-03-16 01:51:00,1.25605,1.25655,1.25585,1.2561,76000000.0
2009-03-16 01:52:00,1.2562,1.2562,1.25585,1.2559,7000000.0
2009-03-16 01:53:00,1.2558,1.2558,1.2541,1.2551,60500000.0
2009-03-16 01:54:00,1.2551,1.25525,1.255,1.255,60200000.0
2009-03-16 01:55:00,1.2552,1.25525,1.255,1.2551,7600000.0
2009-03-16 01:56:00,1.25425,1.25425,1.25425,1.25425,1400000.0
2009-03-16 01:57:00,1.25495,1.2559,1.2549,1.2557,15000000.0
2009-03-16 01:58:00,1.25565,1.2557,1.2552,1.2552,9800000.0
2009-03-16 01:59:00,1.2553,1.2553,1.25465,1.2547,10800000.0
2009-03-16 02:00:00,1.25505,1.25515,1.2548,1.2549,19200000.0
2009-03-16 02:01:00,1.2549,1.2549,1.2549,1.2549,4800000.0
2009-03-16 02:02:00,1.2549,1.2549,1.2548,1.2548,8000000.0
2009-03-16 02:03:00,1.2548,1.2548,1.2548,1.2548,3200000.0
2009-03-16 02:04:00,1.2548,1.2548,1.25405,1.2548,25400000.0
2009-03-16 02:05:00,1.2548,1.25515,1.25365,1.25495,42000000.0
2009-03-16 02:06:00,1.25485,1.2554,1.25445,1.2548,47400000.0
2009-03-16 02:07:00,1.25485,1.25485,1.2548,1.2548,2400000.0
2009-03-16 02:08:00,1.2542,1.2545,1.2542,1.2545,2800000.0
2009-03-16 02:09:00,1.2545,1.2545,1.2543,1.25435,5600000.0
2009-03-16 02:10:00,1.25445,1.2545,1.25445,1.2545,4200000.0
2009-03-16 02:11:00,1.25171,1.25205,1.25049,1.25088,2800000.0
2009-03-16 02:12:00,1.2543,1.25445,1.2543,1.25445,2800000.0
2009-03-16 02:13:00,1.2543,1.2549,1.2543,1.2548,16800000.0
2009-03-16 02:14:00,1.25495,1.25495,1.25465,1.2548,5600000.0
2009-03-16 02:15:00,1.2549,1.2549,1.25445,1.25445,7000000.0
2009-03-16 02:16:00,1.25465,1.2549,1.25465,1.2548,9800000.0
2009-03-16 02:17:00,1.25485,1.25485,1.25455,1.25455,8400000.0
2009-03-16 02:18:00,1.25475,1.2548,1.25425,1.2543,19400000.0
2009-03-16 02:19:00,1.2543,1.2543,1.2543,1.2543,13000000.0
2009-03-16 02:20:00,1.2537,1.2543,1.2537,1.2543,8400000.0
2009-03-16 02:21:00,1.2543,1.2543,1.2543,1.2543,13000000.0
2009-03-16 02:22:00,1.2543,1.2547,1.2542,1.2545,23200000.0
2009-03-16 02:23:00,1.25445,1.2562,1.2532,1.2534,64800000.0
2009-03-16 02:24:00,1.2534,1.25515,1.2534,1.25405,79800000.0
2009-03-16 02:25:00,1.2542,1.25495,1.25405,1.25405,46200000.0
2009-03-16 02:26:00,1.2542,1.25455,1.2541,1.25445,28600000.0
2009-03-16 02:27:00,1.2541,1.2548,1.2541,1.2543,52400000.0
2009-03-16 02:28:00,1.25425,1.2543,1.2532,1.2542,33800000.0
2009-03-16 02:29:00,1.2542,1.25435,1.25415,1.2542,24400000.0
2009-03-16 02:30:00,1.25375,1.2538,1.2534,1.2535,16000000.0
2009-03-16 02:31:00,1.2538,1.2538,1.25335,1.2536,49400000.0
2009-03-16 02:32:00,1.2537,1.2537,1.2535,1.2536,13400000.0
2009-03-16 02:33:00,1.2537,1.25405,1.2537,1.25375,23800000.0
2009-03-16 02:34:00,1.25385,1.25425,1.2535,1.2536,16000000.0
2009-03-16 02:35:00,1.25375,1.2539,1.2535,1.2536,49000000.0
2009-03-16 02:36:00,1.2536,1.2536,1.2536,1.2536,8000000.0
2009-03-16 02:37:00,1.25365,1.25365,1.25345,1.2536,25800000.0
2009-03-16 02:38:00,1.2536,1.2539,1.25335,1.2534,37600000.0
2009-03-16 02:39:00,1.2534,1.25385,1.2533,1.2534,36600000.0
2009-03-16 02:40:00,1.2534,1.2534,1.2528,1.2534,60000000.0
2009-03-16 02:41:00,1.2534,1.2534,1.2534,1.2534,28000000.0
2009-03-16 02:42:00,1.2534,1.25345,1.25275,1.25345,81400000.0
2009-03-16 02:43:00,1.2536,1.2537,1.2532,1.25365,32200000.0
2009-03-16 02:44:00,1.25345,1.25375,1.25295,1.25335,24600000.0
2009-03-16 02:45:00,1.2536,1.2539,1.25322,1.25365,14000000.0
2009-03-16 02:46:00,1.2535,1.2537,1.2535,1.2537,5600000.0
2009-03-16 02:47:00,1.2538,1.2538,1.25325,1.2534,18200000.0
2009-03-16 02:48:00,1.25355,1.2537,1.25325,1.25345,14000000.0
2009-03-16 02:49:00,1.25325,1.25375,1.25315,1.25355,26600000.0
2009-03-16 02:50:00,1.2537,1.25445,1.25325,1.2538,44400000.0
2009-03-16 02:51:00,1.25435,1.25435,1.25305,1.2539,60200000.0
2009-03-16 02:52:00,1.2539,1.25475,1.2539,1.2545,49600000.0
2009-03-16 02:53:00,1.25455,1.2548,1.2545,1.2548,34400000.0
2009-03-16 02:54:00,1.25485,1.25485,1.25295,1.25315,83600000.0
2009-03-16 02:55:00,1.2531,1.2537,1.253,1.2532,68800000.0
2009-03-16 02:56:00,1.2532,1.2533,1.2532,1.2532,12400000.0
2009-03-16 02:57:00,1.2532,1.25345,1.2531,1.2532,22600000.0
2009-03-16 02:58:00,1.2533,1.2533,1.25295,1.2531,31000000.0
2009-03-16 02:59:00,1.2531,1.2531,1.2526,1.2531,41600000.0
2009-03-16 03:00:00,1.2531,1.2531,1.2531,1.2531,30400000.0
2009-03-16 03:01:00,1.2531,1.2531,1.2531,1.2531,30400000.0
2009-03-16 03:02:00,1.2531,1.2533,1.2531,1.2531,35200000.0
2009-03-16 03:03:00,1.2531,1.2533,1.2531,1.2533,33000000.0
2009-03-16 03:04:00,1.2532,1.2532,1.253,1.253,10200000.0
2009-03-16 03:05:00,1.25305,1.25325,1.25285,1.25285,17400000.0
2009-03-16 03:06:00,1.25305,1.2532,1.2528,1.2529,15000000.0
2009-03-16 03:07:00,1.253,1.25325,1.2528,1.2529,50800000.0
2009-03-16 03:08:00,1.2528,1.2529,1.2527,1.25285,26200000.0
2009-03-16 03:09:00,1.25295,1.25295,1.25265,1.2528,16800000.0
2009-03-16 03:10:00,1.25285,1.25385,1.25255,1.2528,32000000.0
2009-03-16 03:11:00,1.2528,1.2529,1.25265,1.2527,29400000.0
2009-03-16 03:12:00,1.2527,1.2529,1.2523,1.2529,41200000.0
2009-03-16 03:13:00,1.2529,1.253,1.2526,1.253,23600000.0
2009-03-16 03:14:00,1.2531,1.2537,1.25265,1.2535,49400000.0
2009-03-16 03:15:00,1.25355,1.25375,1.25315,1.25315,40800000.0
2009-03-16 03:16:00,1.2531,1.2538,1.25255,1.25265,33200000.0
2009-03-16 03:17:00,1.2528,1.25315,1.2528,1.25315,14400000.0
2009-03-16 03:18:00,1.2532,1.2532,1.25265,1.25305,11200000.0
2009-03-16 03:19:00,1.25305,1.25305,1.25295,1.25295,8000000.0
2009-03-16 03:20:00,1.2528,1.2528,1.25225,1.25235,18200000.0
2009-03-16 03:21:00,1.25235,1.2526,1.25235,1.2525,59200000.0
2009-03-16 03:22:00,1.25255,1.25275,1.2523,1.2523,23800000.0
2009-03-16 03:23:00,1.25245,1.25315,1.2523,1.2523,21200000.0
2009-03-16 03:24:00,1.2528,1.25295,1.25245,1.2529,37200000.0
2009-03-16 03:25:00,1.2529,1.25315,1.25285,1.2529,24000000.0
2009-03-16 03:26:00,1.2529,1.253,1.2525,1.25275,48400000.0
2009-03-16 03:27:00,1.25275,1.25305,1.25275,1.2529,13000000.0
2009-03-16 03:28:00,1.25295,1.25295,1.2523,1.2524,16000000.0
2009-03-16 03:29:00,1.2524,1.2526,1.25235,1.25235,22400000.0
2009-03-16 03:30:00,1.2525,1.2525,1.2524,1.2524,23800000.0
2009-03-16 03:31:00,1.2524,1.2524,1.2524,1.2524,19200000.0
2009-03-16 03:32:00,1.2524,1.2524,1.2524,1.2524,17600000.0
2009-03-16 03:33:00,1.2524,1.25325,1.25225,1.25275,56400000.0
2009-03-16 03:34:00,1.2525,1.25265,1.25235,1.2524,29200000.0
2009-03-16 03:35:00,1.2524,1.2526,1.2524,1.2524,15200000.0
2009-03-16 03:36:00,1.2525,1.2526,1.2524,1.2526,30200000.0
2009-03-16 03:37:00,1.2526,1.2526,1.25208,1.2524,30700000.0
2009-03-16 03:38:00,1.2524,1.2525,1.2524,1.2525,20800000.0
2009-03-16 03:39:00,1.2525,1.2529,1.25245,1.25275,18000000.0
2009-03-16 03:40:00,1.2527,1.25335,1.2524,1.2526,59100000.0
2009-03-16 03:41:00,1.2526,1.2526,1.2526,1.2526,35200000.0
2009-03-16 03:42:00,1.2526,1.2526,1.25195,1.2524,12800000.0
2009-03-16 03:43:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-03-16 03:44:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-03-16 03:45:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2009-03-16 03:46:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2009-03-16 03:47:00,1.2524,1.2524,1.25195,1.252,13800000.0
2009-03-16 03:48:00,1.2522,1.2522,1.2519,1.2519,8600000.0
2009-03-16 03:49:00,1.2519,1.2519,1.2518,1.2519,24400000.0
2009-03-16 03:50:00,1.2519,1.2526,1.2519,1.2526,49000000.0
2009-03-16 03:51:00,1.25325,1.25325,1.2523,1.25245,39800000.0
2009-03-16 03:52:00,1.25245,1.25245,1.25215,1.25215,29800000.0
2009-03-16 03:53:00,1.2522,1.2523,1.2519,1.2519,27200000.0
2009-03-16 03:54:00,1.2519,1.25195,1.2518,1.25195,13600000.0
2009-03-16 03:55:00,1.25195,1.25265,1.25185,1.25265,35000000.0
2009-03-16 03:56:00,1.2526,1.2526,1.2524,1.25245,21800000.0
2009-03-16 03:57:00,1.25255,1.2527,1.25225,1.25225,37000000.0
2009-03-16 03:58:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-03-16 03:59:00,1.25098,1.25162,1.25098,1.25143,6800000.0
2009-03-16 04:00:00,1.2524,1.2524,1.25215,1.25215,6800000.0
2009-03-16 04:01:00,1.25215,1.25235,1.25185,1.25225,39000000.0
2009-03-16 04:02:00,1.25225,1.25245,1.2522,1.25225,12600000.0
2009-03-16 04:03:00,1.25163,1.25178,1.25157,1.25157,19200000.0
2009-03-16 04:04:00,1.25235,1.2525,1.2523,1.2523,16800000.0
2009-03-16 04:05:00,1.25225,1.2524,1.25225,1.2524,11200000.0
2009-03-16 04:06:00,1.25245,1.2525,1.25245,1.2525,7000000.0
2009-03-16 04:07:00,1.25245,1.25245,1.2524,1.2524,2800000.0
2009-03-16 04:08:00,1.2524,1.2524,1.2524,1.2524,10400000.0
2009-03-16 04:09:00,1.2524,1.2527,1.2524,1.2524,8600000.0
2009-03-16 04:10:00,1.25245,1.2527,1.25245,1.2527,12200000.0
2009-03-16 04:11:00,1.2527,1.2527,1.2527,1.2527,8000000.0
2009-03-16 04:12:00,1.2527,1.2527,1.2527,1.2527,6400000.0
2009-03-16 04:13:00,1.2527,1.253,1.2526,1.25265,33000000.0
2009-03-16 04:14:00,1.2527,1.25285,1.2527,1.25285,12200000.0
2009-03-16 04:15:00,1.253,1.2536,1.2526,1.25275,47200000.0
2009-03-16 04:16:00,1.25285,1.25285,1.25185,1.2522,29100000.0
2009-03-16 04:17:00,1.2527,1.2527,1.25115,1.2521,46900000.0
2009-03-16 04:18:00,1.2527,1.2527,1.25125,1.2517,94500000.0
2009-03-16 04:19:00,1.2518,1.2521,1.2518,1.2521,9800000.0
2009-03-16 04:20:00,1.25209,1.25218,1.25209,1.25209,23600000.0
2009-03-16 04:21:00,1.252,1.25215,1.2516,1.25215,23600000.0
2009-03-16 04:22:00,1.25215,1.25225,1.25205,1.2522,8400000.0
2009-03-16 04:23:00,1.25215,1.25215,1.2512,1.25185,30200000.0
2009-03-16 04:24:00,1.25195,1.25195,1.25185,1.25195,16800000.0
2009-03-16 04:25:00,1.25175,1.25205,1.25165,1.2519,21400000.0
2009-03-16 04:26:00,1.25205,1.25205,1.25205,1.25205,1400000.0
2009-03-16 04:27:00,1.252,1.25235,1.252,1.25235,15600000.0
2009-03-16 04:28:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-03-16 04:29:00,1.25235,1.2524,1.25235,1.2524,6400000.0
2009-03-16 04:30:00,1.2524,1.2524,1.2524,1.2524,20800000.0
2009-03-16 04:31:00,1.2524,1.25255,1.2524,1.2525,33400000.0
2009-03-16 04:32:00,1.2524,1.2525,1.2524,1.2524,12200000.0
2009-03-16 04:33:00,1.2524,1.2524,1.2524,1.2524,41600000.0
2009-03-16 04:34:00,1.25245,1.25245,1.25245,1.25245,2800000.0
2009-03-16 04:35:00,1.2524,1.25305,1.2524,1.2524,27800000.0
2009-03-16 04:36:00,1.2525,1.2527,1.25245,1.2527,14000000.0
2009-03-16 04:37:00,1.2523,1.2527,1.2523,1.2527,15800000.0
2009-03-16 04:38:00,1.25275,1.25285,1.25275,1.25275,12600000.0
2009-03-16 04:39:00,1.25285,1.25285,1.25235,1.2524,35000000.0
2009-03-16 04:40:00,1.25265,1.25275,1.2523,1.2524,29800000.0
2009-03-16 04:41:00,1.25245,1.25255,1.25235,1.2524,27200000.0
2009-03-16 04:42:00,1.2524,1.2524,1.25235,1.25235,49600000.0
2009-03-16 04:43:00,1.25235,1.2524,1.25235,1.2524,43200000.0
2009-03-16 04:44:00,1.2524,1.2524,1.2524,1.2524,27200000.0
2009-03-16 04:45:00,1.2524,1.2524,1.2524,1.2524,19200000.0
2009-03-16 04:46:00,1.2524,1.2524,1.2524,1.2524,19200000.0
2009-03-16 04:47:00,1.2524,1.2528,1.2524,1.2527,15600000.0
2009-03-16 04:48:00,1.25275,1.25275,1.25275,1.25275,2800000.0
2009-03-16 04:49:00,1.2522,1.25235,1.2522,1.25225,26400000.0
2009-03-16 04:50:00,1.25215,1.2524,1.25145,1.25193,29200000.0
2009-03-16 04:51:00,1.2524,1.2524,1.25193,1.2524,33200000.0
2009-03-16 04:52:00,1.2524,1.25265,1.2523,1.2524,14400000.0
2009-03-16 04:53:00,1.2524,1.2524,1.2524,1.2524,17600000.0
2009-03-16 04:54:00,1.2524,1.2524,1.2524,1.2524,22400000.0
2009-03-16 04:55:00,1.2524,1.2524,1.2524,1.2524,6400000.0
2009-03-16 04:56:00,1.2524,1.25265,1.25205,1.25265,21200000.0
2009-03-16 04:57:00,1.2526,1.2526,1.25215,1.25215,4600000.0
2009-03-16 04:58:00,1.2522,1.25275,1.2521,1.2523,29400000.0
2009-03-16 04:59:00,1.2523,1.25245,1.25225,1.2523,26200000.0
2009-03-16 05:00:00,1.2523,1.2527,1.25225,1.2527,23000000.0
2009-03-16 05:01:00,1.25235,1.2526,1.2523,1.2524,27400000.0
2009-03-16 05:02:00,1.2524,1.2524,1.2524,1.2524,11200000.0
2009-03-16 05:03:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-03-16 05:04:00,1.2524,1.2524,1.2524,1.2524,14200000.0
2009-03-16 05:05:00,1.2524,1.25245,1.2524,1.2524,19000000.0
2009-03-16 05:06:00,1.2524,1.2527,1.2524,1.2527,21000000.0
2009-03-16 05:07:00,1.2525,1.2527,1.2523,1.2527,11800000.0
2009-03-16 05:08:00,1.2527,1.2527,1.2527,1.2527,9600000.0
2009-03-16 05:09:00,1.2527,1.2527,1.2523,1.2527,28800000.0
2009-03-16 05:10:00,1.25255,1.25265,1.2524,1.25255,20200000.0
2009-03-16 05:11:00,1.25265,1.25295,1.2524,1.25265,23200000.0
2009-03-16 05:12:00,1.25255,1.25295,1.2523,1.25285,26600000.0
2009-03-16 05:13:00,1.2529,1.25335,1.2528,1.2529,29200000.0
2009-03-16 05:14:00,1.253,1.253,1.25235,1.2525,36800000.0
2009-03-16 05:15:00,1.25265,1.2527,1.25265,1.2527,2800000.0
2009-03-16 05:16:00,1.25275,1.25295,1.25275,1.25275,13400000.0
2009-03-16 05:17:00,1.2529,1.25295,1.2529,1.2529,8800000.0
2009-03-16 05:18:00,1.25295,1.2531,1.2528,1.253,24400000.0
2009-03-16 05:19:00,1.2529,1.253,1.2527,1.25275,36600000.0
2009-03-16 05:20:00,1.2528,1.2529,1.2528,1.2528,12600000.0
2009-03-16 05:21:00,1.2528,1.253,1.2528,1.253,10800000.0
2009-03-16 05:22:00,1.253,1.253,1.253,1.253,1400000.0
2009-03-16 05:23:00,1.25275,1.253,1.2527,1.2527,8000000.0
2009-03-16 05:24:00,1.25265,1.25265,1.25235,1.2525,7200000.0
2009-03-16 05:25:00,1.25235,1.2525,1.25235,1.2525,6000000.0
2009-03-16 05:26:00,1.2524,1.2524,1.2524,1.2524,22000000.0
2009-03-16 05:27:00,1.2524,1.2525,1.2524,1.2525,56000000.0
2009-03-16 05:28:00,1.2525,1.2525,1.2525,1.2525,17600000.0
2009-03-16 05:29:00,1.2525,1.2525,1.2525,1.2525,4800000.0
2009-03-16 05:30:00,1.2525,1.2525,1.25175,1.2525,22800000.0
2009-03-16 05:31:00,1.2525,1.2525,1.2524,1.2524,35200000.0
2009-03-16 05:32:00,1.2524,1.2524,1.2524,1.2524,8000000.0
2009-03-16 05:33:00,1.2524,1.2524,1.2522,1.25235,19200000.0
2009-03-16 05:34:00,1.25195,1.2522,1.2519,1.2522,55600000.0
2009-03-16 05:35:00,1.2522,1.2526,1.2522,1.2524,39800000.0
2009-03-16 05:36:00,1.25275,1.25275,1.25225,1.2525,21000000.0
2009-03-16 05:37:00,1.2524,1.25275,1.2524,1.25265,24800000.0
2009-03-16 05:38:00,1.25255,1.2529,1.2524,1.2524,23600000.0
2009-03-16 05:39:00,1.2523,1.2529,1.24895,1.2524,103100000.0
2009-03-16 05:40:00,1.25255,1.25255,1.2521,1.25215,32800000.0
2009-03-16 05:41:00,1.2522,1.25255,1.25215,1.25255,15000000.0
2009-03-16 05:42:00,1.2525,1.2525,1.25215,1.25215,21200000.0
2009-03-16 05:43:00,1.25215,1.25235,1.2519,1.25235,13200000.0
2009-03-16 05:44:00,1.25235,1.25235,1.2518,1.25195,44800000.0
2009-03-16 05:45:00,1.25195,1.25195,1.2518,1.2519,11000000.0
2009-03-16 05:46:00,1.25195,1.25215,1.25195,1.25215,14400000.0
2009-03-16 05:47:00,1.25215,1.25215,1.25215,1.25215,8000000.0
2009-03-16 05:48:00,1.25215,1.25215,1.2519,1.2519,20800000.0
2009-03-16 05:49:00,1.2522,1.2522,1.25205,1.25205,5600000.0
2009-03-16 05:50:00,1.2522,1.2522,1.252,1.25215,7000000.0
2009-03-16 05:51:00,1.25215,1.2522,1.25215,1.2522,15000000.0
2009-03-16 05:52:00,1.2522,1.25225,1.25215,1.2522,13000000.0
2009-03-16 05:53:00,1.25235,1.2526,1.2522,1.2522,18200000.0
2009-03-16 05:54:00,1.2524,1.2524,1.25215,1.2523,17200000.0
2009-03-16 05:55:00,1.2524,1.2526,1.2524,1.2524,8400000.0
2009-03-16 05:56:00,1.2523,1.25235,1.2523,1.25235,3000000.0
2009-03-16 05:57:00,1.25215,1.25215,1.25215,1.25215,22200000.0
2009-03-16 05:58:00,1.25215,1.25215,1.25215,1.25215,1600000.0
2009-03-16 05:59:00,1.25215,1.2524,1.25205,1.25215,15000000.0
2009-03-16 06:00:00,1.25215,1.25215,1.25215,1.25215,15600000.0
2009-03-16 06:01:00,1.25215,1.25215,1.25215,1.25215,4600000.0
2009-03-16 06:02:00,1.25225,1.2523,1.2521,1.2521,7200000.0
2009-03-16 06:03:00,1.25215,1.25215,1.25215,1.25215,14400000.0
2009-03-16 06:04:00,1.25215,1.2522,1.25215,1.25215,26800000.0
2009-03-16 06:05:00,1.25215,1.2523,1.25215,1.25215,12200000.0
2009-03-16 06:06:00,1.25215,1.2522,1.25215,1.2522,5800000.0
2009-03-16 06:07:00,1.2523,1.25245,1.25225,1.25245,12600000.0
2009-03-16 06:08:00,1.2523,1.25265,1.25215,1.25235,12600000.0
2009-03-16 06:09:00,1.2522,1.2524,1.252,1.252,15400000.0
2009-03-16 06:10:00,1.2519,1.2523,1.25185,1.2523,11200000.0
2009-03-16 06:11:00,1.25245,1.2529,1.2524,1.25285,11200000.0
2009-03-16 06:12:00,1.25255,1.25255,1.252,1.2522,16800000.0
2009-03-16 06:13:00,1.25225,1.2525,1.2522,1.25245,16000000.0
2009-03-16 06:14:00,1.25245,1.25255,1.25245,1.25255,4200000.0
2009-03-16 06:15:00,1.2526,1.2527,1.2526,1.2526,4200000.0
2009-03-16 06:16:00,1.2526,1.2527,1.25235,1.2524,8600000.0
2009-03-16 06:17:00,1.2524,1.2524,1.2523,1.2523,6000000.0
2009-03-16 06:18:00,1.2523,1.2523,1.2523,1.2523,3000000.0
2009-03-16 06:19:00,1.25195,1.25215,1.25195,1.2521,5600000.0
2009-03-16 06:20:00,1.25205,1.25205,1.25205,1.25205,1400000.0
2009-03-16 06:21:00,1.25205,1.25205,1.2516,1.2518,17600000.0
2009-03-16 06:22:00,1.252,1.25245,1.25195,1.25245,61600000.0
2009-03-16 06:23:00,1.25245,1.25245,1.25245,1.25245,42000000.0
2009-03-16 06:24:00,1.25155,1.2518,1.25155,1.25175,23200000.0
2009-03-16 06:25:00,1.2517,1.25175,1.2517,1.25175,18000000.0
2009-03-16 06:26:00,1.2518,1.25205,1.2516,1.25175,42400000.0
2009-03-16 06:27:00,1.2516,1.2518,1.2516,1.25175,16400000.0
2009-03-16 06:28:00,1.25175,1.25205,1.25165,1.25195,27600000.0
2009-03-16 06:29:00,1.25205,1.25205,1.25165,1.25165,9400000.0
2009-03-16 06:30:00,1.25175,1.25215,1.25175,1.25195,40400000.0
2009-03-16 06:31:00,1.252,1.252,1.25175,1.2518,5600000.0
2009-03-16 06:32:00,1.25175,1.2518,1.25175,1.2518,3000000.0
2009-03-16 06:33:00,1.25195,1.2523,1.2516,1.25205,30400000.0
2009-03-16 06:34:00,1.2522,1.2523,1.2521,1.2521,11200000.0
2009-03-16 06:35:00,1.25215,1.25215,1.25205,1.25205,2800000.0
2009-03-16 06:36:00,1.25205,1.2525,1.25185,1.2523,21000000.0
2009-03-16 06:37:00,1.252,1.2522,1.25185,1.25205,28000000.0
2009-03-16 06:38:00,1.2522,1.25235,1.2522,1.2523,15400000.0
2009-03-16 06:39:00,1.2523,1.2526,1.2523,1.2526,8400000.0
2009-03-16 06:40:00,1.25245,1.25245,1.2523,1.2524,11200000.0
2009-03-16 06:41:00,1.2523,1.25245,1.25195,1.2521,23800000.0
2009-03-16 06:42:00,1.2521,1.2525,1.25205,1.25205,19200000.0
2009-03-16 06:43:00,1.2521,1.2521,1.2521,1.2521,6200000.0
2009-03-16 06:44:00,1.2521,1.2521,1.2521,1.2521,6000000.0
2009-03-16 06:45:00,1.2521,1.2521,1.2521,1.2521,4000000.0
2009-03-16 06:46:00,1.2521,1.2521,1.2521,1.2521,2000000.0
2009-03-16 06:47:00,1.25205,1.25205,1.252,1.252,7400000.0
2009-03-16 06:48:00,1.252,1.252,1.252,1.252,1000000.0
2009-03-16 06:49:00,1.25205,1.25225,1.252,1.252,5800000.0
2009-03-16 06:50:00,1.25195,1.25195,1.25195,1.25195,1600000.0
2009-03-16 06:51:00,1.25197,1.25197,1.2518,1.25185,10800000.0
2009-03-16 06:52:00,1.25195,1.252,1.25195,1.252,10800000.0
2009-03-16 06:53:00,1.252,1.252,1.252,1.252,1400000.0
2009-03-16 06:54:00,1.252,1.252,1.252,1.252,1400000.0
2009-03-16 06:55:00,1.25161,1.25169,1.2515,1.25151,9400000.0
2009-03-16 06:56:00,1.252,1.252,1.2516,1.2516,9400000.0
2009-03-16 06:57:00,1.2516,1.2517,1.2516,1.2517,8200000.0
2009-03-16 06:58:00,1.2517,1.2517,1.2517,1.2517,8000000.0
2009-03-16 06:59:00,1.25145,1.25145,1.25145,1.25145,2800000.0
2009-03-16 07:00:00,1.2515,1.2519,1.2515,1.2518,7200000.0
2009-03-16 07:01:00,1.2518,1.2518,1.2518,1.2518,6000000.0
2009-03-16 07:02:00,1.2518,1.2518,1.2518,1.2518,6000000.0
2009-03-16 07:03:00,1.2518,1.2518,1.2518,1.2518,10000000.0
2009-03-16 07:04:00,1.2518,1.2518,1.2517,1.2517,19000000.0
2009-03-16 07:05:00,1.2517,1.2517,1.2517,1.2517,6000000.0
2009-03-16 07:06:00,1.25185,1.25255,1.25185,1.25195,33800000.0
2009-03-16 07:07:00,1.252,1.252,1.25195,1.25195,39800000.0
2009-03-16 07:08:00,1.25195,1.25195,1.25195,1.25195,8000000.0
2009-03-16 07:09:00,1.25195,1.25195,1.25195,1.25195,9600000.0
2009-03-16 07:10:00,1.25195,1.25195,1.25195,1.25195,3200000.0
2009-03-16 07:11:00,1.25195,1.25245,1.25195,1.25245,7600000.0
2009-03-16 07:12:00,1.2525,1.2525,1.2525,1.2525,2800000.0
2009-03-16 07:13:00,1.2525,1.2525,1.2525,1.2525,2800000.0
2009-03-16 07:14:00,1.2525,1.2525,1.2525,1.2525,5600000.0
2009-03-16 07:15:00,1.2525,1.2525,1.2525,1.2525,2800000.0
2009-03-16 07:16:00,1.2525,1.2525,1.2525,1.2525,5600000.0
2009-03-16 07:17:00,1.2525,1.2525,1.2525,1.2525,5600000.0
2009-03-16 07:18:00,1.2524,1.2524,1.25195,1.252,6000000.0
2009-03-16 07:19:00,1.2521,1.25225,1.25195,1.25225,18200000.0
2009-03-16 07:20:00,1.2525,1.2525,1.25205,1.25205,6800000.0
2009-03-16 07:21:00,1.25205,1.25205,1.25205,1.25205,5600000.0
2009-03-16 07:22:00,1.25205,1.2523,1.252,1.2522,8800000.0
2009-03-16 07:23:00,1.2523,1.25245,1.2523,1.2523,9000000.0
2009-03-16 07:24:00,1.25166,1.25185,1.25147,1.25177,14600000.0
2009-03-16 07:25:00,1.25255,1.25255,1.25225,1.25255,14600000.0
2009-03-16 07:26:00,1.25265,1.25275,1.2523,1.2523,14000000.0
2009-03-16 07:27:00,1.2525,1.2526,1.25245,1.25245,4200000.0
2009-03-16 07:28:00,1.2526,1.25265,1.2526,1.25265,5600000.0
2009-03-16 07:29:00,1.2526,1.2526,1.2526,1.2526,1400000.0
2009-03-16 07:30:00,1.2526,1.2526,1.25245,1.25245,4200000.0
2009-03-16 07:31:00,1.25245,1.2525,1.25245,1.2525,2800000.0
2009-03-16 07:32:00,1.2525,1.2526,1.2525,1.2526,9800000.0
2009-03-16 07:33:00,1.2527,1.2527,1.25225,1.25225,7000000.0
2009-03-16 07:34:00,1.25225,1.25225,1.25225,1.25225,1400000.0
2009-03-16 07:35:00,1.25235,1.25235,1.25225,1.25235,4200000.0
2009-03-16 07:36:00,1.25215,1.25215,1.252,1.2521,14200000.0
2009-03-16 07:37:00,1.252,1.2522,1.252,1.2522,12200000.0
2009-03-16 07:38:00,1.2522,1.2528,1.25175,1.25245,20200000.0
2009-03-16 07:39:00,1.25235,1.25245,1.25205,1.25245,17800000.0
2009-03-16 07:40:00,1.2525,1.2525,1.2524,1.25245,4200000.0
2009-03-16 07:41:00,1.25235,1.25235,1.25235,1.25235,4600000.0
2009-03-16 07:42:00,1.2523,1.2523,1.2523,1.2523,1400000.0
2009-03-16 07:43:00,1.2524,1.2524,1.2524,1.2524,2800000.0
2009-03-16 07:44:00,1.2524,1.2524,1.2524,1.2524,1400000.0
2009-03-16 07:45:00,1.25111,1.25111,1.2507,1.2507,4200000.0
2009-03-16 07:46:00,1.2524,1.25245,1.2524,1.25245,4200000.0
2009-03-16 07:47:00,1.25245,1.25245,1.25245,1.25245,4200000.0
2009-03-16 07:48:00,1.25255,1.25255,1.2525,1.2525,5600000.0
2009-03-16 07:49:00,1.2525,1.2529,1.25245,1.25275,17000000.0
2009-03-16 07:50:00,1.2525,1.2525,1.2521,1.2521,4400000.0
2009-03-16 07:51:00,1.25215,1.2523,1.25215,1.25225,5600000.0
2009-03-16 07:52:00,1.2523,1.2523,1.25195,1.2522,20800000.0
2009-03-16 07:53:00,1.25235,1.2527,1.25195,1.252,45400000.0
2009-03-16 07:54:00,1.252,1.252,1.252,1.252,14400000.0
2009-03-16 07:55:00,1.252,1.252,1.252,1.252,4800000.0
2009-03-16 07:56:00,1.252,1.252,1.252,1.252,22400000.0
2009-03-16 07:57:00,1.252,1.252,1.252,1.252,13600000.0
2009-03-16 07:58:00,1.252,1.252,1.252,1.252,10000000.0
2009-03-16 07:59:00,1.252,1.252,1.25025,1.2509,113900000.0
2009-03-16 08:00:00,1.2513,1.252,1.24945,1.2513,78500000.0
2009-03-16 08:01:00,1.2513,1.2521,1.25075,1.25135,70300000.0
2009-03-16 08:02:00,1.2515,1.2515,1.2509,1.25135,35800000.0
2009-03-16 08:03:00,1.2515,1.2517,1.2513,1.2516,34800000.0
2009-03-16 08:04:00,1.25175,1.25245,1.2513,1.252,62000000.0
2009-03-16 08:05:00,1.252,1.252,1.25095,1.2511,33200000.0
2009-03-16 08:06:00,1.251,1.25145,1.251,1.25145,25000000.0
2009-03-16 08:07:00,1.2514,1.252,1.2514,1.2516,16200000.0
2009-03-16 08:08:00,1.2517,1.2517,1.2517,1.2517,24000000.0
2009-03-16 08:09:00,1.2517,1.25185,1.2517,1.25185,16000000.0
2009-03-16 08:10:00,1.2519,1.25215,1.25165,1.2517,32600000.0
2009-03-16 08:11:00,1.25195,1.25275,1.2516,1.2517,47400000.0
2009-03-16 08:12:00,1.2517,1.25185,1.25165,1.2517,41600000.0
2009-03-16 08:13:00,1.2517,1.2518,1.2517,1.2518,20800000.0
2009-03-16 08:14:00,1.2519,1.2519,1.2517,1.2517,11200000.0
2009-03-16 08:15:00,1.2518,1.2518,1.2518,1.2518,6400000.0
2009-03-16 08:16:00,1.2517,1.2518,1.2514,1.2515,24000000.0
2009-03-16 08:17:00,1.2515,1.25195,1.2513,1.25195,33400000.0
2009-03-16 08:18:00,1.2519,1.25305,1.25185,1.25215,79400000.0
2009-03-16 08:19:00,1.25225,1.25225,1.2517,1.2517,51200000.0
2009-03-16 08:20:00,1.2517,1.25285,1.25015,1.2524,80700000.0
2009-03-16 08:21:00,1.25235,1.25255,1.25215,1.25225,19000000.0
2009-03-16 08:22:00,1.25245,1.25245,1.2514,1.25165,24400000.0
2009-03-16 08:23:00,1.25155,1.2519,1.25155,1.2519,16800000.0
2009-03-16 08:24:00,1.252,1.2523,1.2519,1.252,24200000.0
2009-03-16 08:25:00,1.25205,1.2525,1.252,1.2525,12000000.0
2009-03-16 08:26:00,1.2526,1.2526,1.2521,1.25215,16000000.0
2009-03-16 08:27:00,1.2525,1.25255,1.2519,1.25195,8600000.0
2009-03-16 08:28:00,1.25195,1.25195,1.2515,1.2515,12600000.0
2009-03-16 08:29:00,1.2516,1.25205,1.2516,1.25185,15000000.0
2009-03-16 08:30:00,1.25205,1.2524,1.2519,1.2519,7400000.0
2009-03-16 08:31:00,1.25235,1.25235,1.2518,1.2521,19600000.0
2009-03-16 08:32:00,1.2518,1.25205,1.2518,1.25195,25000000.0
2009-03-16 08:33:00,1.25195,1.25195,1.2519,1.2519,2800000.0
2009-03-16 08:34:00,1.2515,1.25183,1.25112,1.2515,4200000.0
2009-03-16 08:35:00,1.252,1.252,1.25175,1.25185,4200000.0
2009-03-16 08:36:00,1.25195,1.25215,1.25195,1.25205,5600000.0
2009-03-16 08:37:00,1.25195,1.25195,1.25065,1.25155,68600000.0
2009-03-16 08:38:00,1.2517,1.2517,1.25125,1.25135,22800000.0
2009-03-16 08:39:00,1.25145,1.2516,1.25095,1.25115,36400000.0
2009-03-16 08:40:00,1.25115,1.2519,1.2507,1.2514,36000000.0
2009-03-16 08:41:00,1.2514,1.2519,1.25047,1.2519,45800000.0
2009-03-16 08:42:00,1.2519,1.2519,1.2518,1.2518,19000000.0
2009-03-16 08:43:00,1.2518,1.2518,1.2518,1.2518,6400000.0
2009-03-16 08:44:00,1.2518,1.2518,1.2518,1.2518,9600000.0
2009-03-16 08:45:00,1.2518,1.2518,1.2518,1.2518,3200000.0
2009-03-16 08:46:00,1.25137,1.2518,1.24995,1.2516,54000000.0
2009-03-16 08:47:00,1.2516,1.25165,1.2516,1.2516,11000000.0
2009-03-16 08:48:00,1.2512,1.25132,1.25034,1.25108,6400000.0
2009-03-16 08:49:00,1.2516,1.2516,1.2516,1.2516,6400000.0
2009-03-16 08:50:00,1.2516,1.2516,1.2516,1.2516,12800000.0
2009-03-16 08:51:00,1.2516,1.2516,1.2509,1.2511,17800000.0
2009-03-16 08:52:00,1.2513,1.2522,1.2513,1.2516,28800000.0
2009-03-16 08:53:00,1.2516,1.25175,1.25155,1.25175,18000000.0
2009-03-16 08:54:00,1.2519,1.252,1.2518,1.2519,7000000.0
2009-03-16 08:55:00,1.25195,1.25205,1.25155,1.2516,31200000.0
2009-03-16 08:56:00,1.2516,1.2516,1.2516,1.2516,25600000.0
2009-03-16 08:57:00,1.2516,1.2516,1.2516,1.2516,9600000.0
2009-03-16 08:58:00,1.2516,1.2516,1.25135,1.2514,33600000.0
2009-03-16 08:59:00,1.2514,1.2514,1.2514,1.2514,3200000.0
2009-03-16 09:00:00,1.25145,1.25165,1.2514,1.25165,14200000.0
2009-03-16 09:01:00,1.25155,1.25165,1.2514,1.2515,19800000.0
2009-03-16 09:02:00,1.2514,1.25185,1.2514,1.25175,28200000.0
2009-03-16 09:03:00,1.2518,1.2518,1.2513,1.25175,27000000.0
2009-03-16 09:04:00,1.2519,1.2519,1.25145,1.2516,43600000.0
2009-03-16 09:05:00,1.2514,1.2516,1.2513,1.25145,14600000.0
2009-03-16 09:06:00,1.2516,1.25175,1.25145,1.25145,19600000.0
2009-03-16 09:07:00,1.2513,1.25135,1.2513,1.25135,16000000.0
2009-03-16 09:08:00,1.25145,1.2519,1.25135,1.2517,29800000.0
2009-03-16 09:09:00,1.2518,1.252,1.25135,1.25145,26000000.0
2009-03-16 09:10:00,1.25155,1.2516,1.2513,1.25155,41000000.0
2009-03-16 09:11:00,1.25145,1.25165,1.2512,1.2512,38000000.0
2009-03-16 09:12:00,1.2514,1.2519,1.2514,1.2518,29000000.0
2009-03-16 09:13:00,1.25185,1.252,1.25155,1.25185,11800000.0
2009-03-16 09:14:00,1.2519,1.2522,1.25185,1.25195,56600000.0
2009-03-16 09:15:00,1.2519,1.25205,1.2518,1.2519,41800000.0
2009-03-16 09:16:00,1.25195,1.25195,1.2519,1.2519,7400000.0
2009-03-16 09:17:00,1.2519,1.2523,1.25105,1.2514,69900000.0
2009-03-16 09:18:00,1.2514,1.25235,1.2511,1.25225,103400000.0
2009-03-16 09:19:00,1.25205,1.25205,1.2513,1.252,91400000.0
2009-03-16 09:20:00,1.25185,1.25235,1.2512,1.2512,123400000.0
2009-03-16 09:21:00,1.2512,1.25155,1.2512,1.25145,44200000.0
2009-03-16 09:22:00,1.2513,1.2514,1.2512,1.2514,9800000.0
2009-03-16 09:23:00,1.25175,1.25195,1.25165,1.2517,26600000.0
2009-03-16 09:24:00,1.2517,1.25175,1.25105,1.25105,34600000.0
2009-03-16 09:25:00,1.2512,1.2519,1.2512,1.2519,51000000.0
2009-03-16 09:26:00,1.2519,1.2519,1.25105,1.2516,42400000.0
2009-03-16 09:27:00,1.2514,1.25195,1.2514,1.2519,12200000.0
2009-03-16 09:28:00,1.2519,1.2519,1.2519,1.2519,6400000.0
2009-03-16 09:29:00,1.2519,1.2519,1.25105,1.2516,28200000.0
2009-03-16 09:30:00,1.2516,1.2516,1.2516,1.2516,3200000.0
2009-03-16 09:31:00,1.25125,1.25155,1.25125,1.2513,8000000.0
2009-03-16 09:32:00,1.2515,1.25195,1.251,1.25135,52400000.0
2009-03-16 09:33:00,1.25125,1.25205,1.25125,1.25165,51400000.0
2009-03-16 09:34:00,1.25175,1.25195,1.25135,1.25185,39600000.0
2009-03-16 09:35:00,1.25195,1.252,1.2512,1.25195,22400000.0
2009-03-16 09:36:00,1.2521,1.25225,1.2512,1.25135,54200000.0
2009-03-16 09:37:00,1.2514,1.2524,1.25135,1.2524,93000000.0
2009-03-16 09:38:00,1.25195,1.2525,1.2512,1.2515,68400000.0
2009-03-16 09:39:00,1.25165,1.25225,1.25145,1.25225,27200000.0
2009-03-16 09:40:00,1.25255,1.25265,1.2515,1.25175,45800000.0
2009-03-16 09:41:00,1.25135,1.2519,1.25105,1.25115,74400000.0
2009-03-16 09:42:00,1.25115,1.2519,1.25115,1.25155,79000000.0
2009-03-16 09:43:00,1.25155,1.25175,1.251,1.2511,83400000.0
2009-03-16 09:44:00,1.2511,1.2517,1.25085,1.25125,95200000.0
2009-03-16 09:45:00,1.2512,1.25225,1.2512,1.25145,88400000.0
2009-03-16 09:46:00,1.2515,1.252,1.25105,1.25105,126000000.0
2009-03-16 09:47:00,1.2511,1.25195,1.2511,1.2516,52600000.0
2009-03-16 09:48:00,1.2517,1.2517,1.2509,1.2514,103400000.0
2009-03-16 09:49:00,1.2515,1.2523,1.25085,1.25095,83800000.0
2009-03-16 09:50:00,1.25105,1.25145,1.251,1.2513,55600000.0
2009-03-16 09:51:00,1.25125,1.25145,1.2512,1.25125,33600000.0
2009-03-16 09:52:00,1.2514,1.2519,1.2511,1.2515,43200000.0
2009-03-16 09:53:00,1.25155,1.2519,1.2513,1.2515,54600000.0
2009-03-16 09:54:00,1.2516,1.25235,1.25105,1.2511,85600000.0
2009-03-16 09:55:00,1.2511,1.25135,1.251,1.25115,55000000.0
2009-03-16 09:56:00,1.2511,1.2512,1.251,1.2511,39800000.0
2009-03-16 09:57:00,1.2511,1.25125,1.2511,1.2511,43600000.0
2009-03-16 09:58:00,1.2511,1.2513,1.251,1.25105,73600000.0
2009-03-16 09:59:00,1.2513,1.25155,1.25085,1.25155,25200000.0
2009-03-16 10:00:00,1.25155,1.25205,1.2509,1.251,135200000.0
2009-03-16 10:01:00,1.2509,1.25115,1.2509,1.251,36600000.0
2009-03-16 10:02:00,1.2509,1.25115,1.25085,1.25115,106400000.0
2009-03-16 10:03:00,1.25125,1.25205,1.25105,1.25185,68600000.0
2009-03-16 10:04:00,1.25205,1.25215,1.25075,1.251,86800000.0
2009-03-16 10:05:00,1.251,1.251,1.24955,1.251,125600000.0
2009-03-16 10:06:00,1.2508,1.2513,1.24975,1.25125,74800000.0
2009-03-16 10:07:00,1.2514,1.2515,1.2509,1.25125,64200000.0
2009-03-16 10:08:00,1.25125,1.25175,1.25085,1.25145,89600000.0
2009-03-16 10:09:00,1.2516,1.2518,1.25095,1.25115,61800000.0
2009-03-16 10:10:00,1.2513,1.2521,1.251,1.25105,74800000.0
2009-03-16 10:11:00,1.25125,1.2519,1.2508,1.2511,115200000.0
2009-03-16 10:12:00,1.2511,1.2515,1.2508,1.2515,45800000.0
2009-03-16 10:13:00,1.2514,1.2514,1.2507,1.2508,29800000.0
2009-03-16 10:14:00,1.25075,1.25105,1.25065,1.2507,106000000.0
2009-03-16 10:15:00,1.2507,1.2507,1.2494,1.25015,208600000.0
2009-03-16 10:16:00,1.25015,1.2509,1.25015,1.2506,81200000.0
2009-03-16 10:17:00,1.25065,1.2507,1.25005,1.25015,53200000.0
2009-03-16 10:18:00,1.25025,1.2506,1.2499,1.2501,104200000.0
2009-03-16 10:19:00,1.2501,1.2501,1.2501,1.2501,81000000.0
2009-03-16 10:20:00,1.2501,1.2501,1.2493,1.24955,51000000.0
2009-03-16 10:21:00,1.24945,1.24995,1.2492,1.24995,47800000.0
2009-03-16 10:22:00,1.24995,1.25055,1.24995,1.25055,43600000.0
2009-03-16 10:23:00,1.2504,1.2507,1.2499,1.24995,37800000.0
2009-03-16 10:24:00,1.24995,1.2501,1.2499,1.24995,18200000.0
2009-03-16 10:25:00,1.24995,1.24995,1.24995,1.24995,34000000.0
2009-03-16 10:26:00,1.24995,1.24995,1.2487,1.24925,74600000.0
2009-03-16 10:27:00,1.2494,1.2498,1.24915,1.2494,76800000.0
2009-03-16 10:28:00,1.2496,1.25005,1.24915,1.2493,116200000.0
2009-03-16 10:29:00,1.2494,1.2494,1.2492,1.2494,54400000.0
2009-03-16 10:30:00,1.24975,1.2504,1.24955,1.2497,107400000.0
2009-03-16 10:31:00,1.2498,1.2502,1.24975,1.24975,27800000.0
2009-03-16 10:32:00,1.2497,1.24995,1.2493,1.24995,98600000.0
2009-03-16 10:33:00,1.24995,1.2501,1.24975,1.2501,75200000.0
2009-03-16 10:34:00,1.25005,1.2502,1.24955,1.2497,144400000.0
2009-03-16 10:35:00,1.24985,1.25035,1.2497,1.2498,124000000.0
2009-03-16 10:36:00,1.2498,1.24985,1.24905,1.2498,138400000.0
2009-03-16 10:37:00,1.24985,1.24995,1.24855,1.2493,114200000.0
2009-03-16 10:38:00,1.2493,1.25045,1.24925,1.2499,135000000.0
2009-03-16 10:39:00,1.24975,1.24985,1.249,1.2493,144800000.0
2009-03-16 10:40:00,1.2493,1.25015,1.24905,1.24905,127200000.0
2009-03-16 10:41:00,1.24915,1.24975,1.249,1.2495,47400000.0
2009-03-16 10:42:00,1.24945,1.24965,1.2491,1.2494,61400000.0
2009-03-16 10:43:00,1.2493,1.25015,1.2492,1.25015,83000000.0
2009-03-16 10:44:00,1.2501,1.2502,1.24935,1.2496,71800000.0
2009-03-16 10:45:00,1.2496,1.24965,1.249,1.2495,82200000.0
2009-03-16 10:46:00,1.24945,1.25,1.24945,1.2496,87400000.0
2009-03-16 10:47:00,1.2497,1.24985,1.249,1.2493,88200000.0
2009-03-16 10:48:00,1.2493,1.25005,1.2493,1.2496,120200000.0
2009-03-16 10:49:00,1.2497,1.2499,1.2492,1.2497,80600000.0
2009-03-16 10:50:00,1.2496,1.24995,1.24925,1.24975,109600000.0
2009-03-16 10:51:00,1.2498,1.2498,1.2488,1.24935,85000000.0
2009-03-16 10:52:00,1.24945,1.2497,1.2489,1.2492,118400000.0
2009-03-16 10:53:00,1.24925,1.2498,1.249,1.24905,117000000.0
2009-03-16 10:54:00,1.2492,1.2496,1.249,1.2492,59000000.0
2009-03-16 10:55:00,1.2493,1.2497,1.24925,1.2496,37000000.0
2009-03-16 10:56:00,1.2495,1.24985,1.2494,1.24975,22400000.0
2009-03-16 10:57:00,1.24955,1.25,1.24925,1.24975,44000000.0
2009-03-16 10:58:00,1.24995,1.25025,1.2498,1.2498,87800000.0
2009-03-16 10:59:00,1.24995,1.25045,1.2496,1.2498,136800000.0
2009-03-16 11:00:00,1.2498,1.25015,1.249,1.24995,81400000.0
2009-03-16 11:01:00,1.2499,1.25,1.24965,1.2498,33600000.0
2009-03-16 11:02:00,1.2499,1.2502,1.24965,1.2501,48200000.0
2009-03-16 11:03:00,1.25005,1.25005,1.24965,1.24985,52800000.0
2009-03-16 11:04:00,1.24975,1.2499,1.24965,1.24985,28600000.0
2009-03-16 11:05:00,1.24622,1.24662,1.24586,1.24627,14400000.0
2009-03-16 11:06:00,1.2498,1.2499,1.2498,1.2499,14400000.0
2009-03-16 11:07:00,1.25,1.2503,1.2497,1.2497,44000000.0
2009-03-16 11:08:00,1.2498,1.2506,1.24925,1.2496,131000000.0
2009-03-16 11:09:00,1.2497,1.24975,1.2493,1.24945,84400000.0
2009-03-16 11:10:00,1.24955,1.25035,1.24935,1.24965,63400000.0
2009-03-16 11:11:00,1.24965,1.24965,1.249,1.2493,55200000.0
2009-03-16 11:12:00,1.2494,1.2495,1.24905,1.2493,78000000.0
2009-03-16 11:13:00,1.25,1.25,1.2489,1.2499,150400000.0
2009-03-16 11:14:00,1.2498,1.2499,1.24885,1.24915,71600000.0
2009-03-16 11:15:00,1.2493,1.25005,1.2493,1.2497,41600000.0
2009-03-16 11:16:00,1.2493,1.24965,1.24885,1.2491,84800000.0
2009-03-16 11:17:00,1.24885,1.25015,1.24885,1.24945,128200000.0
2009-03-16 11:18:00,1.24965,1.2501,1.24925,1.2497,92000000.0
2009-03-16 11:19:00,1.2498,1.2503,1.24945,1.24975,72400000.0
2009-03-16 11:20:00,1.2499,1.2505,1.24965,1.2503,65400000.0
2009-03-16 11:21:00,1.2506,1.2509,1.25,1.25015,110600000.0
2009-03-16 11:22:00,1.2502,1.2509,1.25,1.25075,91000000.0
2009-03-16 11:23:00,1.2509,1.251,1.24965,1.25065,96600000.0
2009-03-16 11:24:00,1.2508,1.2511,1.25055,1.25085,103200000.0
2009-03-16 11:25:00,1.251,1.25115,1.24965,1.2499,108800000.0
2009-03-16 11:26:00,1.2499,1.25,1.2498,1.24995,55800000.0
2009-03-16 11:27:00,1.24975,1.2502,1.24975,1.25,51600000.0
2009-03-16 11:28:00,1.25,1.25005,1.2482,1.2498,78800000.0
2009-03-16 11:29:00,1.2498,1.25075,1.2496,1.2498,55200000.0
2009-03-16 11:30:00,1.2498,1.2504,1.24965,1.2498,189800000.0
2009-03-16 11:31:00,1.2498,1.2498,1.2498,1.2498,60800000.0
2009-03-16 11:32:00,1.2498,1.25055,1.2495,1.24995,69000000.0
2009-03-16 11:33:00,1.2497,1.25045,1.24965,1.2498,114600000.0
2009-03-16 11:34:00,1.2499,1.2503,1.24925,1.2495,112800000.0
2009-03-16 11:35:00,1.2495,1.2497,1.24905,1.2491,80200000.0
2009-03-16 11:36:00,1.2492,1.24965,1.2491,1.2495,32200000.0
2009-03-16 11:37:00,1.2496,1.2496,1.24905,1.2492,45800000.0
2009-03-16 11:38:00,1.2493,1.2495,1.2491,1.24915,53200000.0
2009-03-16 11:39:00,1.2489,1.2491,1.24885,1.24885,37800000.0
2009-03-16 11:40:00,1.249,1.24955,1.2486,1.24955,44800000.0
2009-03-16 11:41:00,1.24965,1.24965,1.24885,1.24955,68600000.0
2009-03-16 11:42:00,1.2496,1.2503,1.2493,1.24955,46000000.0
2009-03-16 11:43:00,1.2495,1.25005,1.24925,1.24945,38200000.0
2009-03-16 11:44:00,1.2496,1.25,1.24915,1.24925,59200000.0
2009-03-16 11:45:00,1.2493,1.2499,1.2492,1.2499,58200000.0
2009-03-16 11:46:00,1.24945,1.2497,1.249,1.2492,40200000.0
2009-03-16 11:47:00,1.2494,1.24975,1.2489,1.2495,78800000.0
2009-03-16 11:48:00,1.24955,1.2497,1.2495,1.24965,26000000.0
2009-03-16 11:49:00,1.24975,1.24975,1.249,1.2493,31800000.0
2009-03-16 11:50:00,1.2493,1.24935,1.24825,1.2487,51200000.0
2009-03-16 11:51:00,1.2488,1.24885,1.2482,1.2485,35600000.0
2009-03-16 11:52:00,1.2488,1.24925,1.24875,1.2488,40600000.0
2009-03-16 11:53:00,1.2488,1.2489,1.24825,1.2486,39400000.0
2009-03-16 11:54:00,1.2485,1.24905,1.24825,1.24865,104200000.0
2009-03-16 11:55:00,1.24865,1.24955,1.24825,1.24855,56800000.0
2009-03-16 11:56:00,1.24865,1.24865,1.2482,1.24835,73600000.0
2009-03-16 11:57:00,1.2484,1.2489,1.24765,1.2478,69000000.0
2009-03-16 11:58:00,1.2479,1.24865,1.2478,1.2483,43400000.0
2009-03-16 11:59:00,1.24825,1.24895,1.2482,1.24895,86000000.0
2009-03-16 12:00:00,1.24915,1.24915,1.24825,1.2484,68800000.0
2009-03-16 12:01:00,1.2487,1.2487,1.24795,1.24795,46600000.0
2009-03-16 12:02:00,1.248,1.24865,1.24725,1.24845,206000000.0
2009-03-16 12:03:00,1.24845,1.24845,1.2473,1.24745,229000000.0
2009-03-16 12:04:00,1.24745,1.24745,1.24695,1.24745,187000000.0
2009-03-16 12:05:00,1.24745,1.24745,1.2464,1.2472,122800000.0
2009-03-16 12:06:00,1.2472,1.2475,1.2464,1.24655,146400000.0
2009-03-16 12:07:00,1.2467,1.24685,1.2463,1.2466,85400000.0
2009-03-16 12:08:00,1.24655,1.24695,1.24615,1.2463,78200000.0
2009-03-16 12:09:00,1.24645,1.2468,1.2457,1.24655,130200000.0
2009-03-16 12:10:00,1.24645,1.2467,1.24575,1.2461,122600000.0
2009-03-16 12:11:00,1.24625,1.2469,1.2454,1.2469,179400000.0
2009-03-16 12:12:00,1.24705,1.2472,1.2457,1.24645,115600000.0
2009-03-16 12:13:00,1.24655,1.24765,1.2459,1.247,111400000.0
2009-03-16 12:14:00,1.24715,1.24755,1.2457,1.2467,149400000.0
2009-03-16 12:15:00,1.2467,1.2468,1.2458,1.24585,62400000.0
2009-03-16 12:16:00,1.2456,1.2461,1.2453,1.24605,61600000.0
2009-03-16 12:17:00,1.246,1.24645,1.2457,1.2464,49800000.0
2009-03-16 12:18:00,1.24655,1.247,1.24605,1.24615,95200000.0
2009-03-16 12:19:00,1.24625,1.24665,1.24575,1.24575,157400000.0
2009-03-16 12:20:00,1.246,1.2465,1.24595,1.24605,70400000.0
2009-03-16 12:21:00,1.2461,1.24635,1.2452,1.24635,178400000.0
2009-03-16 12:22:00,1.24625,1.24665,1.24605,1.2466,89600000.0
2009-03-16 12:23:00,1.24655,1.24655,1.24605,1.24635,45800000.0
2009-03-16 12:24:00,1.2464,1.24685,1.2462,1.2463,42600000.0
2009-03-16 12:25:00,1.24645,1.24645,1.24595,1.24615,12600000.0
2009-03-16 12:26:00,1.2462,1.24635,1.24595,1.24625,22800000.0
2009-03-16 12:27:00,1.2464,1.24695,1.24625,1.2463,33600000.0
2009-03-16 12:28:00,1.2463,1.2466,1.24615,1.2462,78200000.0
2009-03-16 12:29:00,1.2463,1.24665,1.24615,1.2463,56000000.0
2009-03-16 12:30:00,1.24625,1.2465,1.2458,1.2461,132600000.0
2009-03-16 12:31:00,1.24585,1.2465,1.2454,1.2465,102000000.0
2009-03-16 12:32:00,1.2465,1.2466,1.24605,1.2465,59400000.0
2009-03-16 12:33:00,1.2464,1.24775,1.2463,1.2465,105000000.0
2009-03-16 12:34:00,1.2462,1.24745,1.24605,1.2469,60400000.0
2009-03-16 12:35:00,1.2467,1.2474,1.2465,1.2473,73200000.0
2009-03-16 12:36:00,1.24745,1.2476,1.24715,1.24735,40000000.0
2009-03-16 12:37:00,1.247,1.2478,1.24665,1.24775,60400000.0
2009-03-16 12:38:00,1.2476,1.248,1.2468,1.24705,105200000.0
2009-03-16 12:39:00,1.24685,1.247,1.2463,1.24665,56400000.0
2009-03-16 12:40:00,1.2467,1.24755,1.24635,1.24735,56800000.0
2009-03-16 12:41:00,1.2473,1.2479,1.2466,1.24765,40800000.0
2009-03-16 12:42:00,1.2476,1.2476,1.24725,1.2474,24000000.0
2009-03-16 12:43:00,1.2474,1.248,1.24725,1.24775,37600000.0
2009-03-16 12:44:00,1.24775,1.24775,1.24615,1.2463,51800000.0
2009-03-16 12:45:00,1.2463,1.24755,1.2462,1.2467,61600000.0
2009-03-16 12:46:00,1.2468,1.2468,1.2467,1.2468,27000000.0
2009-03-16 12:47:00,1.2468,1.24705,1.2467,1.2468,25600000.0
2009-03-16 12:48:00,1.2468,1.2479,1.2468,1.2471,65400000.0
2009-03-16 12:49:00,1.24715,1.2472,1.24685,1.2471,73600000.0
2009-03-16 12:50:00,1.247,1.2475,1.24675,1.2469,114600000.0
2009-03-16 12:51:00,1.24705,1.24795,1.2468,1.24795,93000000.0
2009-03-16 12:52:00,1.24785,1.24785,1.24665,1.24745,79400000.0
2009-03-16 12:53:00,1.2474,1.24765,1.2469,1.24765,67000000.0
2009-03-16 12:54:00,1.248,1.24835,1.24765,1.24795,55800000.0
2009-03-16 12:55:00,1.24805,1.2484,1.24775,1.24805,90800000.0
2009-03-16 12:56:00,1.2481,1.24845,1.2471,1.24745,108600000.0
2009-03-16 12:57:00,1.2474,1.24815,1.24705,1.2471,81400000.0
2009-03-16 12:58:00,1.2471,1.2472,1.24635,1.24705,117400000.0
2009-03-16 12:59:00,1.24705,1.2471,1.2457,1.2463,109900000.0
2009-03-16 13:00:00,1.24625,1.24705,1.24595,1.246,143000000.0
2009-03-16 13:01:00,1.24595,1.2471,1.24575,1.2468,76000000.0
2009-03-16 13:02:00,1.2468,1.24745,1.24675,1.24735,35200000.0
2009-03-16 13:03:00,1.24755,1.24755,1.2472,1.24745,47000000.0
2009-03-16 13:04:00,1.24735,1.24795,1.24705,1.2475,113400000.0
2009-03-16 13:05:00,1.24775,1.24845,1.2475,1.2475,127400000.0
2009-03-16 13:06:00,1.24765,1.2482,1.24695,1.2478,80000000.0
2009-03-16 13:07:00,1.24785,1.24855,1.24768,1.24855,56200000.0
2009-03-16 13:08:00,1.24835,1.24855,1.24775,1.2484,70200000.0
2009-03-16 13:09:00,1.24815,1.24815,1.2477,1.248,75000000.0
2009-03-16 13:10:00,1.248,1.248,1.2472,1.24755,92000000.0
2009-03-16 13:11:00,1.24765,1.24825,1.2476,1.24775,44400000.0
2009-03-16 13:12:00,1.2481,1.2484,1.2475,1.2478,90200000.0
2009-03-16 13:13:00,1.248,1.2481,1.2474,1.24785,79000000.0
2009-03-16 13:14:00,1.2479,1.2482,1.24765,1.2479,41600000.0
2009-03-16 13:15:00,1.24785,1.2485,1.2472,1.2472,63000000.0
2009-03-16 13:16:00,1.24735,1.24745,1.24715,1.24735,46400000.0
2009-03-16 13:17:00,1.2473,1.2479,1.24725,1.2479,28800000.0
2009-03-16 13:18:00,1.24785,1.24825,1.2477,1.24825,44600000.0
2009-03-16 13:19:00,1.2483,1.2483,1.2478,1.2481,67200000.0
2009-03-16 13:20:00,1.2481,1.24835,1.24795,1.24805,52400000.0
2009-03-16 13:21:00,1.24815,1.24835,1.24785,1.24805,41200000.0
2009-03-16 13:22:00,1.2481,1.24825,1.24795,1.24825,60800000.0
2009-03-16 13:23:00,1.2483,1.24845,1.24745,1.2478,21400000.0
2009-03-16 13:24:00,1.2477,1.2482,1.24755,1.24785,59800000.0
2009-03-16 13:25:00,1.2478,1.248,1.24765,1.24765,28800000.0
2009-03-16 13:26:00,1.2476,1.24815,1.2473,1.2478,80200000.0
2009-03-16 13:27:00,1.24785,1.2484,1.2477,1.24835,44400000.0
2009-03-16 13:28:00,1.24845,1.2485,1.24825,1.24835,27200000.0
2009-03-16 13:29:00,1.24835,1.24875,1.2481,1.2482,75200000.0
2009-03-16 13:30:00,1.24825,1.24875,1.2476,1.2485,35600000.0
2009-03-16 13:31:00,1.2478,1.24855,1.24735,1.24735,76800000.0
2009-03-16 13:32:00,1.24755,1.2482,1.2475,1.24755,23000000.0
2009-03-16 13:33:00,1.2475,1.2477,1.24735,1.2477,30400000.0
2009-03-16 13:34:00,1.2477,1.24785,1.24745,1.2477,64800000.0
2009-03-16 13:35:00,1.2477,1.24815,1.24745,1.24775,95000000.0
2009-03-16 13:36:00,1.24775,1.2481,1.24775,1.24795,21200000.0
2009-03-16 13:37:00,1.248,1.2483,1.2479,1.2483,17200000.0
2009-03-16 13:38:00,1.2484,1.2485,1.2479,1.2479,33800000.0
2009-03-16 13:39:00,1.24795,1.24815,1.24775,1.24795,24600000.0
2009-03-16 13:40:00,1.2481,1.2481,1.248,1.248,8400000.0
2009-03-16 13:41:00,1.2481,1.2486,1.2479,1.24795,44800000.0
2009-03-16 13:42:00,1.24865,1.24905,1.24825,1.249,71400000.0
2009-03-16 13:43:00,1.24915,1.24925,1.2487,1.24925,79200000.0
2009-03-16 13:44:00,1.24925,1.24925,1.24875,1.24895,14200000.0
2009-03-16 13:45:00,1.24885,1.2489,1.2486,1.24875,37800000.0
2009-03-16 13:46:00,1.249,1.2493,1.24785,1.24825,70800000.0
2009-03-16 13:47:00,1.2483,1.24835,1.2477,1.2478,51400000.0
2009-03-16 13:48:00,1.2478,1.2481,1.2477,1.2481,76800000.0
2009-03-16 13:49:00,1.2481,1.2481,1.2476,1.2478,65400000.0
2009-03-16 13:50:00,1.2478,1.2478,1.2478,1.2478,85400000.0
2009-03-16 13:51:00,1.2478,1.24785,1.2478,1.24785,9800000.0
2009-03-16 13:52:00,1.2478,1.2478,1.2478,1.2478,14000000.0
2009-03-16 13:53:00,1.2478,1.2478,1.2477,1.24775,37400000.0
2009-03-16 13:54:00,1.2481,1.24825,1.2476,1.24775,63200000.0
2009-03-16 13:55:00,1.24775,1.2483,1.2476,1.24775,54600000.0
2009-03-16 13:56:00,1.24775,1.2478,1.2471,1.24775,36800000.0
2009-03-16 13:57:00,1.24775,1.2478,1.24775,1.24775,47800000.0
2009-03-16 13:58:00,1.24775,1.24775,1.2477,1.2477,19200000.0
2009-03-16 13:59:00,1.24705,1.2477,1.24705,1.2477,27200000.0
2009-03-16 14:00:00,1.2477,1.2484,1.2474,1.2482,53200000.0
2009-03-16 14:01:00,1.2482,1.2487,1.24735,1.24745,110800000.0
2009-03-16 14:02:00,1.24765,1.24865,1.2476,1.2476,45800000.0
2009-03-16 14:03:00,1.2472,1.2484,1.24715,1.24785,45200000.0
2009-03-16 14:04:00,1.24845,1.24895,1.24845,1.2488,32800000.0
2009-03-16 14:05:00,1.2488,1.2488,1.2476,1.2477,26000000.0
2009-03-16 14:06:00,1.24765,1.248,1.24765,1.2479,23800000.0
2009-03-16 14:07:00,1.2479,1.24815,1.24775,1.248,34400000.0
2009-03-16 14:08:00,1.24805,1.2485,1.24755,1.2485,83800000.0
2009-03-16 14:09:00,1.2485,1.2485,1.2476,1.2478,114000000.0
2009-03-16 14:10:00,1.2478,1.2478,1.2476,1.2477,83000000.0
2009-03-16 14:11:00,1.2477,1.24825,1.24755,1.2482,87800000.0
2009-03-16 14:12:00,1.2482,1.24875,1.24795,1.24805,85000000.0
2009-03-16 14:13:00,1.248,1.24815,1.2477,1.24775,49600000.0
2009-03-16 14:14:00,1.24785,1.24835,1.2477,1.24805,71200000.0
2009-03-16 14:15:00,1.2482,1.24915,1.2481,1.2488,91600000.0
2009-03-16 14:16:00,1.24885,1.249,1.2483,1.24885,51800000.0
2009-03-16 14:17:00,1.24905,1.2492,1.2479,1.2479,143800000.0
2009-03-16 14:18:00,1.2479,1.2495,1.2479,1.2488,132600000.0
2009-03-16 14:19:00,1.2487,1.24895,1.24815,1.2488,79800000.0
2009-03-16 14:20:00,1.24885,1.249,1.24835,1.24835,106800000.0
2009-03-16 14:21:00,1.2486,1.2494,1.24855,1.24905,63200000.0
2009-03-16 14:22:00,1.249,1.2493,1.2483,1.24855,88400000.0
2009-03-16 14:23:00,1.24865,1.24875,1.2484,1.2484,23800000.0
2009-03-16 14:24:00,1.24835,1.2485,1.2481,1.24825,39800000.0
2009-03-16 14:25:00,1.2484,1.24885,1.24795,1.2481,129800000.0
2009-03-16 14:26:00,1.24845,1.24845,1.24805,1.2483,31200000.0
2009-03-16 14:27:00,1.24825,1.24895,1.24805,1.2486,61000000.0
2009-03-16 14:28:00,1.24835,1.24855,1.2481,1.2483,36600000.0
2009-03-16 14:29:00,1.2483,1.2491,1.24805,1.2482,50400000.0
2009-03-16 14:30:00,1.24855,1.2494,1.248,1.24895,65000000.0
2009-03-16 14:31:00,1.24895,1.24905,1.2481,1.2484,40400000.0
2009-03-16 14:32:00,1.24835,1.24895,1.24815,1.24895,23600000.0
2009-03-16 14:33:00,1.2488,1.2489,1.2481,1.24825,82200000.0
2009-03-16 14:34:00,1.24835,1.24845,1.248,1.24845,75600000.0
2009-03-16 14:35:00,1.2485,1.24895,1.24785,1.24845,82000000.0
2009-03-16 14:36:00,1.24845,1.24925,1.24795,1.248,54800000.0
2009-03-16 14:37:00,1.248,1.24825,1.248,1.24825,50200000.0
2009-03-16 14:38:00,1.2483,1.24875,1.24795,1.2482,76400000.0
2009-03-16 14:39:00,1.2481,1.24865,1.24795,1.24815,66400000.0
2009-03-16 14:40:00,1.2481,1.2481,1.248,1.248,43600000.0
2009-03-16 14:41:00,1.248,1.248,1.24675,1.248,39800000.0
2009-03-16 14:42:00,1.248,1.248,1.24615,1.248,98500000.0
2009-03-16 14:43:00,1.248,1.248,1.248,1.248,94200000.0
2009-03-16 14:44:00,1.248,1.248,1.2469,1.24725,59600000.0
2009-03-16 14:45:00,1.24725,1.2478,1.2472,1.24745,55600000.0
2009-03-16 14:46:00,1.24745,1.24745,1.2471,1.2472,58600000.0
2009-03-16 14:47:00,1.2472,1.248,1.24705,1.24785,98800000.0
2009-03-16 14:48:00,1.2478,1.2478,1.2473,1.24755,56000000.0
2009-03-16 14:49:00,1.24755,1.2479,1.24715,1.24735,73400000.0
2009-03-16 14:50:00,1.24735,1.24745,1.24735,1.24745,196800000.0
2009-03-16 14:51:00,1.24745,1.2479,1.24745,1.2479,45200000.0
2009-03-16 14:52:00,1.2479,1.2479,1.2479,1.2479,56000000.0
2009-03-16 14:53:00,1.2479,1.2479,1.24728,1.2479,91200000.0
2009-03-16 14:54:00,1.2479,1.2481,1.24725,1.24755,89800000.0
2009-03-16 14:55:00,1.24765,1.2477,1.24735,1.24745,217200000.0
2009-03-16 14:56:00,1.24745,1.24755,1.24745,1.24745,199400000.0
2009-03-16 14:57:00,1.24745,1.2477,1.2474,1.24745,186400000.0
2009-03-16 14:58:00,1.24745,1.24805,1.24665,1.24735,227600000.0
2009-03-16 14:59:00,1.24745,1.2484,1.24735,1.24755,58200000.0
2009-03-16 15:00:00,1.2476,1.24785,1.2474,1.2476,55200000.0
2009-03-16 15:01:00,1.24785,1.2482,1.24735,1.2479,122000000.0
2009-03-16 15:02:00,1.24805,1.2481,1.24735,1.24745,58600000.0
2009-03-16 15:03:00,1.24745,1.24755,1.24745,1.24745,82600000.0
2009-03-16 15:04:00,1.24745,1.24745,1.24645,1.2467,51400000.0
2009-03-16 15:05:00,1.24685,1.2477,1.24655,1.24685,54000000.0
2009-03-16 15:06:00,1.247,1.24775,1.247,1.24705,76600000.0
2009-03-16 15:07:00,1.24685,1.2473,1.2468,1.24725,40600000.0
2009-03-16 15:08:00,1.2471,1.2476,1.24705,1.2474,74800000.0
2009-03-16 15:09:00,1.2474,1.24745,1.2474,1.2474,4200000.0
2009-03-16 15:10:00,1.2476,1.24795,1.24725,1.24745,56400000.0
2009-03-16 15:11:00,1.24765,1.24765,1.2472,1.24725,48400000.0
2009-03-16 15:12:00,1.2472,1.2478,1.24705,1.2478,55800000.0
2009-03-16 15:13:00,1.2478,1.2478,1.2472,1.2476,41400000.0
2009-03-16 15:14:00,1.2476,1.24785,1.24655,1.24715,109600000.0
2009-03-16 15:15:00,1.2472,1.2487,1.24635,1.24715,124400000.0
2009-03-16 15:16:00,1.24715,1.2476,1.2457,1.2468,126000000.0
2009-03-16 15:17:00,1.24675,1.2472,1.246,1.24665,53000000.0
2009-03-16 15:18:00,1.2461,1.24655,1.2458,1.24605,159600000.0
2009-03-16 15:19:00,1.2462,1.24685,1.2458,1.2464,140000000.0
2009-03-16 15:20:00,1.2464,1.24675,1.24555,1.2456,185800000.0
2009-03-16 15:21:00,1.24575,1.247,1.2455,1.2469,47000000.0
2009-03-16 15:22:00,1.247,1.247,1.2461,1.2466,83200000.0
2009-03-16 15:23:00,1.2466,1.24685,1.24595,1.24595,93200000.0
2009-03-16 15:24:00,1.24615,1.24675,1.24615,1.24655,65800000.0
2009-03-16 15:25:00,1.24675,1.2474,1.24645,1.24655,64200000.0
2009-03-16 15:26:00,1.24665,1.24705,1.24635,1.24645,50800000.0
2009-03-16 15:27:00,1.2466,1.2471,1.2466,1.24695,35600000.0
2009-03-16 15:28:00,1.24685,1.24685,1.2463,1.24645,68000000.0
2009-03-16 15:29:00,1.24645,1.2472,1.24645,1.2472,91000000.0
2009-03-16 15:30:00,1.24715,1.2478,1.24635,1.2472,121200000.0
2009-03-16 15:31:00,1.24715,1.2473,1.24685,1.247,120800000.0
2009-03-16 15:32:00,1.247,1.247,1.247,1.247,47000000.0
2009-03-16 15:33:00,1.247,1.247,1.2451,1.24595,126400000.0
2009-03-16 15:34:00,1.24555,1.2464,1.2451,1.24535,150800000.0
2009-03-16 15:35:00,1.245,1.2456,1.2446,1.24475,123000000.0
2009-03-16 15:36:00,1.24495,1.24565,1.2438,1.24535,151600000.0
2009-03-16 15:37:00,1.2455,1.24595,1.2453,1.24575,90600000.0
2009-03-16 15:38:00,1.24585,1.2463,1.2447,1.24485,134400000.0
2009-03-16 15:39:00,1.245,1.24535,1.2447,1.2451,154400000.0
2009-03-16 15:40:00,1.2451,1.24585,1.2448,1.245,101600000.0
2009-03-16 15:41:00,1.24505,1.24565,1.245,1.24545,126000000.0
2009-03-16 15:42:00,1.24545,1.246,1.24495,1.24495,98400000.0
2009-03-16 15:43:00,1.2451,1.24585,1.2451,1.24525,99600000.0
2009-03-16 15:44:00,1.2454,1.2462,1.24475,1.2448,138000000.0
2009-03-16 15:45:00,1.24475,1.24535,1.24475,1.24525,83600000.0
2009-03-16 15:46:00,1.2453,1.2457,1.2448,1.2451,95600000.0
2009-03-16 15:47:00,1.2452,1.2453,1.24415,1.24455,76200000.0
2009-03-16 15:48:00,1.24465,1.24525,1.24405,1.2443,143200000.0
2009-03-16 15:49:00,1.24415,1.24525,1.24415,1.2446,104800000.0
2009-03-16 15:50:00,1.2448,1.245,1.24395,1.2448,160200000.0
2009-03-16 15:51:00,1.2448,1.2453,1.2447,1.24485,51800000.0
2009-03-16 15:52:00,1.24485,1.24555,1.2446,1.24485,109600000.0
2009-03-16 15:53:00,1.24465,1.24525,1.2446,1.2451,54600000.0
2009-03-16 15:54:00,1.24515,1.2453,1.24395,1.24465,92800000.0
2009-03-16 15:55:00,1.2448,1.24515,1.2446,1.2448,40800000.0
2009-03-16 15:56:00,1.2449,1.245,1.2444,1.2446,39600000.0
2009-03-16 15:57:00,1.2447,1.24575,1.2447,1.24515,98400000.0
2009-03-16 15:58:00,1.2456,1.2458,1.2443,1.24535,113400000.0
2009-03-16 15:59:00,1.24525,1.2458,1.2452,1.24535,63200000.0
2009-03-16 16:00:00,1.24545,1.24595,1.2449,1.2451,92400000.0
2009-03-16 16:01:00,1.2451,1.2461,1.24495,1.2455,115800000.0
2009-03-16 16:02:00,1.2454,1.24615,1.24525,1.24535,90400000.0
2009-03-16 16:03:00,1.24545,1.2455,1.2448,1.24535,40800000.0
2009-03-16 16:04:00,1.2454,1.2457,1.24515,1.2452,67200000.0
2009-03-16 16:05:00,1.245,1.24625,1.2443,1.24515,74000000.0
2009-03-16 16:06:00,1.2454,1.24615,1.24535,1.2456,100800000.0
2009-03-16 16:07:00,1.2456,1.2464,1.2455,1.24575,86200000.0
2009-03-16 16:08:00,1.2457,1.24625,1.2455,1.24575,122600000.0
2009-03-16 16:09:00,1.2456,1.24625,1.2456,1.2459,114800000.0
2009-03-16 16:10:00,1.24605,1.24605,1.24515,1.24555,80200000.0
2009-03-16 16:11:00,1.24545,1.24555,1.2449,1.24515,69800000.0
2009-03-16 16:12:00,1.24495,1.2456,1.2447,1.2448,80200000.0
2009-03-16 16:13:00,1.2448,1.24615,1.2445,1.2455,124400000.0
2009-03-16 16:14:00,1.24565,1.2461,1.2452,1.24605,155600000.0
2009-03-16 16:15:00,1.2461,1.2461,1.2453,1.24535,111800000.0
2009-03-16 16:16:00,1.2454,1.24555,1.24525,1.2453,62400000.0
2009-03-16 16:17:00,1.2454,1.24595,1.2452,1.24535,153600000.0
2009-03-16 16:18:00,1.24525,1.24605,1.24525,1.2459,164200000.0
2009-03-16 16:19:00,1.2458,1.24655,1.24575,1.2464,136600000.0
2009-03-16 16:20:00,1.24645,1.24655,1.246,1.2462,80800000.0
2009-03-16 16:21:00,1.2463,1.2464,1.2459,1.24635,85800000.0
2009-03-16 16:22:00,1.24645,1.24655,1.2461,1.24635,28800000.0
2009-03-16 16:23:00,1.24625,1.2466,1.24605,1.24625,39000000.0
2009-03-16 16:24:00,1.24625,1.24645,1.24585,1.24615,65400000.0
2009-03-16 16:25:00,1.24615,1.2466,1.24605,1.24605,36000000.0
2009-03-16 16:26:00,1.2458,1.24645,1.2457,1.246,125200000.0
2009-03-16 16:27:00,1.2462,1.24655,1.246,1.24635,86800000.0
2009-03-16 16:28:00,1.2465,1.2467,1.24575,1.24595,70800000.0
2009-03-16 16:29:00,1.24605,1.24695,1.24575,1.2469,133000000.0
2009-03-16 16:30:00,1.24655,1.2472,1.24545,1.2456,206400000.0
2009-03-16 16:31:00,1.2456,1.24635,1.24555,1.2459,79800000.0
2009-03-16 16:32:00,1.246,1.2462,1.24565,1.2457,82000000.0
2009-03-16 16:33:00,1.2457,1.24575,1.2456,1.2457,43800000.0
2009-03-16 16:34:00,1.2457,1.24575,1.24565,1.2457,45800000.0
2009-03-16 16:35:00,1.2457,1.2458,1.2456,1.2457,55200000.0
2009-03-16 16:36:00,1.2457,1.2457,1.2456,1.2456,74800000.0
2009-03-16 16:37:00,1.2456,1.2456,1.2455,1.2456,44600000.0
2009-03-16 16:38:00,1.2456,1.2456,1.2455,1.2456,43000000.0
2009-03-16 16:39:00,1.2455,1.2458,1.2455,1.2456,51600000.0
2009-03-16 16:40:00,1.2456,1.2456,1.2456,1.2456,11200000.0
2009-03-16 16:41:00,1.2456,1.2456,1.2456,1.2456,6400000.0
2009-03-16 16:42:00,1.2456,1.2456,1.2456,1.2456,54400000.0
2009-03-16 16:43:00,1.2456,1.2456,1.2455,1.2456,38000000.0
2009-03-16 16:44:00,1.2455,1.2458,1.24545,1.2456,70400000.0
2009-03-16 16:45:00,1.2456,1.2456,1.2456,1.2456,40000000.0
2009-03-16 16:46:00,1.2456,1.2456,1.2456,1.2456,30400000.0
2009-03-16 16:47:00,1.2456,1.2457,1.2455,1.2456,49400000.0
2009-03-16 16:48:00,1.2456,1.2456,1.2454,1.2455,70400000.0
2009-03-16 16:49:00,1.2455,1.2455,1.2455,1.2455,49600000.0
2009-03-16 16:50:00,1.2455,1.2455,1.2455,1.2455,48000000.0
2009-03-16 16:51:00,1.2455,1.2456,1.24545,1.2455,92800000.0
2009-03-16 16:52:00,1.2455,1.24585,1.2453,1.24545,104000000.0
2009-03-16 16:53:00,1.2454,1.2457,1.2444,1.2444,121600000.0
2009-03-16 16:54:00,1.2446,1.2455,1.2444,1.2455,51400000.0
2009-03-16 16:55:00,1.2455,1.24575,1.24535,1.2455,79000000.0
2009-03-16 16:56:00,1.2455,1.24595,1.2453,1.24565,93800000.0
2009-03-16 16:57:00,1.24565,1.24605,1.24565,1.2459,70400000.0
2009-03-16 16:58:00,1.246,1.24635,1.2457,1.2458,83200000.0
2009-03-16 16:59:00,1.24575,1.2463,1.24575,1.24625,67800000.0
2009-03-16 17:00:00,1.2463,1.24655,1.2461,1.2462,86000000.0
2009-03-16 17:01:00,1.2463,1.24655,1.24605,1.24635,65000000.0
2009-03-16 17:02:00,1.2464,1.24665,1.2462,1.24625,55000000.0
2009-03-16 17:03:00,1.24635,1.24635,1.2456,1.2457,86400000.0
2009-03-16 17:04:00,1.2457,1.2458,1.245,1.24575,28200000.0
2009-03-16 17:05:00,1.2458,1.2458,1.2456,1.2456,35600000.0
2009-03-16 17:06:00,1.2456,1.24585,1.2454,1.2456,40800000.0
2009-03-16 17:07:00,1.2455,1.24575,1.24545,1.2456,27800000.0
2009-03-16 17:08:00,1.2456,1.24575,1.24545,1.24555,41200000.0
2009-03-16 17:09:00,1.2456,1.2461,1.2455,1.2456,38800000.0
2009-03-16 17:10:00,1.2455,1.24585,1.2455,1.2457,15800000.0
2009-03-16 17:11:00,1.24585,1.2463,1.24575,1.2458,97200000.0
2009-03-16 17:12:00,1.2459,1.2461,1.2457,1.2461,63400000.0
2009-03-16 17:13:00,1.24625,1.2467,1.24625,1.24655,44200000.0
2009-03-16 17:14:00,1.24645,1.2469,1.2463,1.24665,45000000.0
2009-03-16 17:15:00,1.24655,1.2468,1.24595,1.2462,78400000.0
2009-03-16 17:16:00,1.246,1.2464,1.24595,1.24625,71600000.0
2009-03-16 17:17:00,1.2463,1.2463,1.2459,1.2463,26800000.0
2009-03-16 17:18:00,1.24625,1.24645,1.24605,1.24635,55000000.0
2009-03-16 17:19:00,1.2462,1.24645,1.24605,1.2461,43000000.0
2009-03-16 17:20:00,1.24615,1.24665,1.24595,1.24625,71400000.0
2009-03-16 17:21:00,1.2463,1.24675,1.2458,1.2459,65600000.0
2009-03-16 17:22:00,1.246,1.2463,1.2457,1.2459,92000000.0
2009-03-16 17:23:00,1.24575,1.24615,1.245,1.2458,141400000.0
2009-03-16 17:24:00,1.2458,1.2458,1.24535,1.2454,105200000.0
2009-03-16 17:25:00,1.2454,1.24555,1.24475,1.24495,87200000.0
2009-03-16 17:26:00,1.24495,1.24525,1.24475,1.2451,71800000.0
2009-03-16 17:27:00,1.2451,1.24515,1.24465,1.24495,27400000.0
2009-03-16 17:28:00,1.24475,1.24525,1.2442,1.2447,74800000.0
2009-03-16 17:29:00,1.2446,1.24525,1.24435,1.24485,106400000.0
2009-03-16 17:30:00,1.24475,1.24525,1.24445,1.24525,68000000.0
2009-03-16 17:31:00,1.2442,1.24485,1.24405,1.24485,129200000.0
2009-03-16 17:32:00,1.2447,1.24485,1.2436,1.24375,65200000.0
2009-03-16 17:33:00,1.24385,1.2439,1.2429,1.2435,63800000.0
2009-03-16 17:34:00,1.2435,1.2435,1.2434,1.2435,33600000.0
2009-03-16 17:35:00,1.24355,1.2441,1.24345,1.24355,67600000.0
2009-03-16 17:36:00,1.2436,1.24385,1.24345,1.2435,90200000.0
2009-03-16 17:37:00,1.2435,1.244,1.2434,1.2435,97000000.0
2009-03-16 17:38:00,1.24365,1.24435,1.24365,1.24425,56000000.0
2009-03-16 17:39:00,1.24425,1.2444,1.24395,1.24415,22800000.0
2009-03-16 17:40:00,1.24425,1.2447,1.2442,1.24445,84000000.0
2009-03-16 17:41:00,1.2445,1.24465,1.24425,1.2443,43400000.0
2009-03-16 17:42:00,1.24415,1.24415,1.24368,1.244,75800000.0
2009-03-16 17:43:00,1.244,1.244,1.2426,1.2435,87700000.0
2009-03-16 17:44:00,1.2431,1.2434,1.2428,1.2434,76400000.0
2009-03-16 17:45:00,1.2433,1.2435,1.2426,1.24315,95000000.0
2009-03-16 17:46:00,1.24315,1.2434,1.242,1.24225,90800000.0
2009-03-16 17:47:00,1.2423,1.24255,1.24165,1.2421,106000000.0
2009-03-16 17:48:00,1.2421,1.24255,1.2416,1.2419,97000000.0
2009-03-16 17:49:00,1.24215,1.24265,1.24165,1.242,215400000.0
2009-03-16 17:50:00,1.242,1.2428,1.2412,1.2417,148000000.0
2009-03-16 17:51:00,1.24165,1.2421,1.24105,1.2415,91400000.0
2009-03-16 17:52:00,1.24155,1.2421,1.2412,1.24175,82000000.0
2009-03-16 17:53:00,1.2416,1.24275,1.2416,1.2426,31200000.0
2009-03-16 17:54:00,1.2425,1.2433,1.24215,1.2433,40400000.0
2009-03-16 17:55:00,1.24315,1.2433,1.24195,1.24195,75400000.0
2009-03-16 17:56:00,1.24195,1.24245,1.2414,1.2423,77400000.0
2009-03-16 17:57:00,1.2422,1.24255,1.24165,1.24225,64800000.0
2009-03-16 17:58:00,1.2421,1.24235,1.2417,1.24235,49400000.0
2009-03-16 17:59:00,1.2423,1.2425,1.2409,1.24235,131800000.0
2009-03-16 18:00:00,1.2422,1.2434,1.24215,1.24315,108600000.0
2009-03-16 18:01:00,1.24295,1.24315,1.24225,1.24255,69600000.0
2009-03-16 18:02:00,1.2425,1.2429,1.242,1.24275,97600000.0
2009-03-16 18:03:00,1.24285,1.24325,1.24135,1.24275,163400000.0
2009-03-16 18:04:00,1.2433,1.24355,1.24235,1.24265,156800000.0
2009-03-16 18:05:00,1.2427,1.243,1.2422,1.24275,136600000.0
2009-03-16 18:06:00,1.24285,1.2435,1.24255,1.24305,108800000.0
2009-03-16 18:07:00,1.24305,1.2439,1.2428,1.24325,101200000.0
2009-03-16 18:08:00,1.24335,1.24385,1.2428,1.2431,133200000.0
2009-03-16 18:09:00,1.2432,1.24365,1.2431,1.2435,51000000.0
2009-03-16 18:10:00,1.24355,1.2436,1.24285,1.24305,52400000.0
2009-03-16 18:11:00,1.24305,1.2438,1.24305,1.2434,56200000.0
2009-03-16 18:12:00,1.2434,1.2439,1.24295,1.2434,122400000.0
2009-03-16 18:13:00,1.24345,1.2436,1.24325,1.2436,40200000.0
2009-03-16 18:14:00,1.24375,1.2444,1.24325,1.2437,147200000.0
2009-03-16 18:15:00,1.24375,1.2442,1.24345,1.24395,107600000.0
2009-03-16 18:16:00,1.2441,1.2444,1.2437,1.2441,115200000.0
2009-03-16 18:17:00,1.2442,1.2442,1.2433,1.24395,97600000.0
2009-03-16 18:18:00,1.24395,1.24415,1.2436,1.244,79200000.0
2009-03-16 18:19:00,1.244,1.24465,1.24375,1.24395,71600000.0
2009-03-16 18:20:00,1.24395,1.2446,1.2436,1.24365,123000000.0
2009-03-16 18:21:00,1.2443,1.2446,1.24345,1.2444,83400000.0
2009-03-16 18:22:00,1.24445,1.24465,1.244,1.244,64000000.0
2009-03-16 18:23:00,1.24405,1.245,1.2436,1.2448,70400000.0
2009-03-16 18:24:00,1.2449,1.2452,1.2447,1.2447,46600000.0
2009-03-16 18:25:00,1.24475,1.24485,1.2439,1.2446,78600000.0
2009-03-16 18:26:00,1.2446,1.2446,1.2437,1.2441,28000000.0
2009-03-16 18:27:00,1.2441,1.2451,1.244,1.24445,39600000.0
2009-03-16 18:28:00,1.2444,1.2445,1.2444,1.2445,6200000.0
2009-03-16 18:29:00,1.2444,1.2444,1.2444,1.2444,9600000.0
2009-03-16 18:30:00,1.2444,1.2444,1.2433,1.24395,61400000.0
2009-03-16 18:31:00,1.2439,1.24455,1.24325,1.24455,62600000.0
2009-03-16 18:32:00,1.24455,1.24465,1.2444,1.2445,52200000.0
2009-03-16 18:33:00,1.2445,1.2445,1.2445,1.2445,9000000.0
2009-03-16 18:34:00,1.2445,1.2445,1.2445,1.2445,7000000.0
2009-03-16 18:35:00,1.2445,1.2445,1.2445,1.2445,10000000.0
2009-03-16 18:36:00,1.2445,1.2445,1.2445,1.2445,15000000.0
2009-03-16 18:37:00,1.2445,1.2445,1.2445,1.2445,13000000.0
2009-03-16 18:38:00,1.2445,1.2445,1.2431,1.24405,62800000.0
2009-03-16 18:39:00,1.244,1.24415,1.2436,1.24395,49800000.0
2009-03-16 18:40:00,1.24405,1.2441,1.24355,1.2438,28200000.0
2009-03-16 18:41:00,1.2438,1.244,1.24335,1.24335,35800000.0
2009-03-16 18:42:00,1.24355,1.24375,1.24275,1.243,51400000.0
2009-03-16 18:43:00,1.2429,1.24335,1.24225,1.24275,42600000.0
2009-03-16 18:44:00,1.24255,1.2436,1.2421,1.2433,62000000.0
2009-03-16 18:45:00,1.243,1.2441,1.243,1.24405,52200000.0
2009-03-16 18:46:00,1.2439,1.2439,1.2427,1.24345,85600000.0
2009-03-16 18:47:00,1.24315,1.24385,1.2421,1.24285,94800000.0
2009-03-16 18:48:00,1.24275,1.2433,1.24275,1.2433,31000000.0
2009-03-16 18:49:00,1.2434,1.2435,1.2431,1.24325,12800000.0
2009-03-16 18:50:00,1.24335,1.24385,1.24305,1.2432,46400000.0
2009-03-16 18:51:00,1.243,1.24315,1.2428,1.24305,27200000.0
2009-03-16 18:52:00,1.2431,1.2435,1.2431,1.24345,51600000.0
2009-03-16 18:53:00,1.24355,1.24355,1.24265,1.243,56800000.0
2009-03-16 18:54:00,1.2429,1.2429,1.2425,1.2427,41000000.0
2009-03-16 18:55:00,1.2427,1.2434,1.2424,1.24285,99600000.0
2009-03-16 18:56:00,1.24265,1.24315,1.24205,1.24205,61600000.0
2009-03-16 18:57:00,1.24215,1.24365,1.24205,1.2436,132800000.0
2009-03-16 18:58:00,1.24365,1.2437,1.2432,1.2433,38200000.0
2009-03-16 18:59:00,1.2431,1.24315,1.24185,1.24275,48800000.0
2009-03-16 19:00:00,1.24285,1.24325,1.24285,1.2429,16800000.0
2009-03-16 19:01:00,1.24265,1.24315,1.24195,1.2427,65800000.0
2009-03-16 19:02:00,1.2428,1.2428,1.24245,1.2425,5600000.0
2009-03-16 19:03:00,1.2426,1.24355,1.2426,1.24345,18200000.0
2009-03-16 19:04:00,1.2435,1.2435,1.24245,1.24335,31000000.0
2009-03-16 19:05:00,1.2433,1.2433,1.24235,1.24265,52800000.0
2009-03-16 19:06:00,1.2426,1.2433,1.24225,1.2425,39800000.0
2009-03-16 19:07:00,1.2424,1.24265,1.2424,1.24255,27000000.0
2009-03-16 19:08:00,1.2427,1.2429,1.24255,1.24265,27000000.0
2009-03-16 19:09:00,1.24265,1.2427,1.2425,1.2425,17800000.0
2009-03-16 19:10:00,1.2426,1.2432,1.2426,1.2432,12600000.0
2009-03-16 19:11:00,1.24315,1.2432,1.24255,1.24255,18200000.0
2009-03-16 19:12:00,1.24235,1.2424,1.24205,1.2424,22000000.0
2009-03-16 19:13:00,1.2424,1.2424,1.24185,1.2421,59000000.0
2009-03-16 19:14:00,1.242,1.24275,1.24175,1.24175,63000000.0
2009-03-16 19:15:00,1.24165,1.2424,1.24165,1.24195,32000000.0
2009-03-16 19:16:00,1.2419,1.24285,1.2418,1.2426,65000000.0
2009-03-16 19:17:00,1.2425,1.24335,1.2421,1.24275,38600000.0
2009-03-16 19:18:00,1.24265,1.24305,1.2425,1.24275,74000000.0
2009-03-16 19:19:00,1.2428,1.24315,1.2428,1.24295,26000000.0
2009-03-16 19:20:00,1.243,1.2431,1.24235,1.2424,52600000.0
2009-03-16 19:21:00,1.24275,1.24275,1.2421,1.24265,27000000.0
2009-03-16 19:22:00,1.2426,1.2426,1.2426,1.2426,1400000.0
2009-03-16 19:23:00,1.24265,1.2432,1.24215,1.24265,32400000.0
2009-03-16 19:24:00,1.2427,1.24275,1.24255,1.24275,12800000.0
2009-03-16 19:25:00,1.2429,1.24355,1.2429,1.2435,28600000.0
2009-03-16 19:26:00,1.24325,1.2433,1.24215,1.2426,88800000.0
2009-03-16 19:27:00,1.2424,1.24255,1.24155,1.2416,60800000.0
2009-03-16 19:28:00,1.24155,1.2424,1.241,1.2422,128000000.0
2009-03-16 19:29:00,1.2421,1.24265,1.2413,1.2414,122800000.0
2009-03-16 19:30:00,1.2416,1.2423,1.2401,1.2418,120600000.0
2009-03-16 19:31:00,1.2418,1.2418,1.2416,1.2416,65600000.0
2009-03-16 19:32:00,1.24155,1.2417,1.24125,1.24125,37800000.0
2009-03-16 19:33:00,1.24125,1.24145,1.24055,1.24135,51600000.0
2009-03-16 19:34:00,1.24155,1.24215,1.2411,1.24215,58400000.0
2009-03-16 19:35:00,1.2422,1.2422,1.2415,1.2419,37000000.0
2009-03-16 19:36:00,1.24185,1.24245,1.24165,1.24185,56800000.0
2009-03-16 19:37:00,1.24185,1.24195,1.24155,1.24155,23000000.0
2009-03-16 19:38:00,1.2417,1.24205,1.24115,1.24115,44200000.0
2009-03-16 19:39:00,1.24145,1.24155,1.2411,1.24155,22200000.0
2009-03-16 19:40:00,1.2415,1.2421,1.24125,1.2421,50800000.0
2009-03-16 19:41:00,1.24215,1.24215,1.24165,1.24165,12200000.0
2009-03-16 19:42:00,1.24155,1.24205,1.2414,1.24205,22400000.0
2009-03-16 19:43:00,1.242,1.24245,1.2418,1.2423,30400000.0
2009-03-16 19:44:00,1.24245,1.24255,1.2422,1.2424,43000000.0
2009-03-16 19:45:00,1.24235,1.24245,1.2421,1.24235,54800000.0
2009-03-16 19:46:00,1.2424,1.2425,1.2415,1.24155,51000000.0
2009-03-16 19:47:00,1.24145,1.2417,1.2408,1.2411,60200000.0
2009-03-16 19:48:00,1.24095,1.24155,1.2406,1.2412,65400000.0
2009-03-16 19:49:00,1.2413,1.24145,1.2412,1.24125,30800000.0
2009-03-16 19:50:00,1.2412,1.2418,1.2409,1.24115,63400000.0
2009-03-16 19:51:00,1.2412,1.2417,1.2412,1.24135,24600000.0
2009-03-16 19:52:00,1.24135,1.2417,1.2405,1.241,70200000.0
2009-03-16 19:53:00,1.2412,1.24145,1.2411,1.24145,20600000.0
2009-03-16 19:54:00,1.24155,1.24195,1.2408,1.24165,55000000.0
2009-03-16 19:55:00,1.24185,1.2427,1.2418,1.2425,31000000.0
2009-03-16 19:56:00,1.2425,1.24255,1.2415,1.2417,69800000.0
2009-03-16 19:57:00,1.24165,1.24235,1.24165,1.2422,36000000.0
2009-03-16 19:58:00,1.24185,1.24275,1.24185,1.24265,22800000.0
2009-03-16 19:59:00,1.2428,1.24295,1.2426,1.2426,13200000.0
2009-03-16 20:00:00,1.2426,1.24275,1.24225,1.2424,9800000.0
2009-03-16 20:01:00,1.2423,1.2424,1.24215,1.2422,7000000.0
2009-03-16 20:02:00,1.24225,1.24225,1.24215,1.24225,8400000.0
2009-03-16 20:03:00,1.24235,1.24235,1.242,1.242,25600000.0
2009-03-16 20:04:00,1.2419,1.2421,1.2419,1.2419,51600000.0
2009-03-16 20:05:00,1.2419,1.24195,1.2419,1.2419,50000000.0
2009-03-16 20:06:00,1.2419,1.24215,1.24175,1.2419,118800000.0
2009-03-16 20:07:00,1.2421,1.24245,1.2419,1.242,33000000.0
2009-03-16 20:08:00,1.24215,1.24345,1.2419,1.24305,64800000.0
2009-03-16 20:09:00,1.24305,1.24325,1.2421,1.2429,83400000.0
2009-03-16 20:10:00,1.2429,1.2434,1.2429,1.243,14600000.0
2009-03-16 20:11:00,1.24305,1.2435,1.2418,1.24285,113600000.0
2009-03-16 20:12:00,1.2426,1.24335,1.24245,1.2433,26600000.0
2009-03-16 20:13:00,1.2431,1.2432,1.24225,1.24225,44200000.0
2009-03-16 20:14:00,1.24305,1.24325,1.24265,1.24275,41400000.0
2009-03-16 20:15:00,1.2429,1.24325,1.2429,1.24325,17200000.0
2009-03-16 20:16:00,1.24325,1.24365,1.2428,1.2434,30800000.0
2009-03-16 20:17:00,1.2433,1.24355,1.24315,1.2434,17200000.0
2009-03-16 20:18:00,1.2434,1.24365,1.24315,1.24315,45400000.0
2009-03-16 20:19:00,1.24315,1.2432,1.24245,1.2425,38000000.0
2009-03-16 20:20:00,1.24235,1.24355,1.24215,1.24355,41400000.0
2009-03-16 20:21:00,1.24355,1.24375,1.2429,1.24325,53000000.0
2009-03-16 20:22:00,1.2434,1.24385,1.2432,1.24375,42000000.0
2009-03-16 20:23:00,1.2439,1.2439,1.24255,1.2428,48800000.0
2009-03-16 20:24:00,1.24255,1.2434,1.24215,1.24335,48800000.0
2009-03-16 20:25:00,1.2434,1.24375,1.24295,1.24335,65200000.0
2009-03-16 20:26:00,1.2433,1.2437,1.2428,1.2437,37200000.0
2009-03-16 20:27:00,1.2438,1.24415,1.2433,1.2439,93600000.0
2009-03-16 20:28:00,1.2439,1.2445,1.2436,1.24435,71800000.0
2009-03-16 20:29:00,1.24435,1.2445,1.24355,1.244,106400000.0
2009-03-16 20:30:00,1.244,1.2446,1.2438,1.24455,80400000.0
2009-03-16 20:31:00,1.24455,1.24455,1.24375,1.2442,116600000.0
2009-03-16 20:32:00,1.24405,1.2444,1.2431,1.24425,56800000.0
2009-03-16 20:33:00,1.2443,1.2444,1.24315,1.2444,66000000.0
2009-03-16 20:34:00,1.2444,1.2447,1.24385,1.24415,55800000.0
2009-03-16 20:35:00,1.24395,1.24475,1.24395,1.2447,63200000.0
2009-03-16 20:36:00,1.2448,1.24485,1.2435,1.24375,97800000.0
2009-03-16 20:37:00,1.24365,1.24375,1.24365,1.24365,6400000.0
2009-03-16 20:38:00,1.24365,1.24425,1.24315,1.24425,63400000.0
2009-03-16 20:39:00,1.2443,1.24455,1.24415,1.24445,22400000.0
2009-03-16 20:40:00,1.2445,1.24505,1.2445,1.2449,27000000.0
2009-03-16 20:41:00,1.24495,1.2451,1.2449,1.2449,8800000.0
2009-03-16 20:42:00,1.2451,1.2455,1.24435,1.2448,57400000.0
2009-03-16 20:43:00,1.2444,1.2447,1.2444,1.24445,51600000.0
2009-03-16 20:44:00,1.2444,1.2444,1.24405,1.2441,27800000.0
2009-03-16 20:45:00,1.2441,1.2442,1.2437,1.24375,23400000.0
2009-03-16 20:46:00,1.2438,1.24395,1.24325,1.2437,56800000.0
2009-03-16 20:47:00,1.24365,1.24365,1.2433,1.2435,21600000.0
2009-03-16 20:48:00,1.2437,1.2437,1.2427,1.2432,65800000.0
2009-03-16 20:49:00,1.2433,1.24375,1.24245,1.24375,73200000.0
2009-03-16 20:50:00,1.2438,1.24385,1.24355,1.2437,17600000.0
2009-03-16 20:51:00,1.24375,1.24375,1.24375,1.24375,1600000.0
2009-03-16 20:52:00,1.2437,1.24445,1.24365,1.2443,48000000.0
2009-03-16 20:53:00,1.24445,1.24445,1.24405,1.24405,35200000.0
2009-03-16 20:54:00,1.24415,1.24415,1.24385,1.2439,38200000.0
2009-03-16 20:55:00,1.24395,1.24405,1.24365,1.24365,11200000.0
2009-03-16 20:56:00,1.2436,1.24425,1.24355,1.2438,28800000.0
2009-03-16 20:57:00,1.24375,1.24495,1.24375,1.2445,16400000.0
2009-03-16 20:58:00,1.24505,1.24545,1.24325,1.24375,38200000.0
2009-03-16 20:59:00,1.2437,1.24465,1.2437,1.2442,45800000.0
2009-03-16 21:00:00,1.24465,1.24495,1.2442,1.2443,74800000.0
2009-03-16 21:01:00,1.2443,1.2443,1.2443,1.2443,26400000.0
2009-03-16 21:02:00,1.2443,1.2443,1.2432,1.2435,29400000.0
2009-03-16 21:03:00,1.2435,1.24475,1.2435,1.24475,81200000.0
2009-03-16 21:04:00,1.24495,1.24495,1.24375,1.24385,25600000.0
2009-03-16 21:05:00,1.2439,1.24415,1.2438,1.2438,10000000.0
2009-03-16 21:06:00,1.244,1.2449,1.24365,1.2437,62200000.0
2009-03-16 21:07:00,1.2437,1.2437,1.2437,1.2437,46200000.0
2009-03-16 21:08:00,1.2437,1.2437,1.2436,1.2437,46000000.0
2009-03-16 21:09:00,1.2437,1.2437,1.2405,1.2436,91800000.0
2009-03-16 21:10:00,1.2436,1.2436,1.2436,1.2436,14400000.0
2009-03-16 21:11:00,1.2436,1.2436,1.2436,1.2436,10800000.0
2009-03-16 21:12:00,1.2436,1.2436,1.2436,1.2436,6200000.0
2009-03-16 21:13:00,1.2436,1.2436,1.2436,1.2436,4600000.0
2009-03-16 21:14:00,1.2436,1.2436,1.24245,1.24355,9800000.0
2009-03-16 21:15:00,1.24365,1.24395,1.24365,1.24385,22400000.0
2009-03-16 21:16:00,1.244,1.24405,1.2435,1.2436,28800000.0
2009-03-16 21:17:00,1.2436,1.24455,1.2434,1.2434,10200000.0
2009-03-16 21:18:00,1.2436,1.24455,1.24355,1.2444,47200000.0
2009-03-16 21:19:00,1.24455,1.24455,1.24405,1.24405,12800000.0
2009-03-16 21:20:00,1.24415,1.24495,1.24365,1.2437,110000000.0
2009-03-16 21:21:00,1.2437,1.2441,1.24325,1.244,89600000.0
2009-03-16 21:22:00,1.24395,1.2443,1.2439,1.24415,24200000.0
2009-03-16 21:23:00,1.24455,1.2446,1.2437,1.24405,52000000.0
2009-03-16 21:24:00,1.24415,1.24445,1.24375,1.24415,26600000.0
2009-03-16 21:25:00,1.2436,1.2437,1.2414,1.2418,54400000.0
2009-03-16 21:26:00,1.2417,1.2434,1.24165,1.24295,105200000.0
2009-03-16 21:27:00,1.24315,1.24335,1.24235,1.2427,24000000.0
2009-03-16 21:28:00,1.24275,1.24315,1.24255,1.24255,29400000.0
2009-03-16 21:29:00,1.2428,1.2434,1.24215,1.2432,66200000.0
2009-03-16 21:30:00,1.24325,1.24335,1.24305,1.2433,14000000.0
2009-03-16 21:31:00,1.2434,1.24435,1.2434,1.24385,37600000.0
2009-03-16 21:32:00,1.2438,1.24445,1.2437,1.24445,73000000.0
2009-03-16 21:33:00,1.24425,1.24465,1.24345,1.2437,62400000.0
2009-03-16 21:34:00,1.24365,1.24375,1.24325,1.2434,22600000.0
2009-03-16 21:35:00,1.24345,1.24385,1.2433,1.24385,23600000.0
2009-03-16 21:36:00,1.24375,1.24425,1.24375,1.24395,18400000.0
2009-03-16 21:37:00,1.2441,1.2444,1.24265,1.2428,42600000.0
2009-03-16 21:38:00,1.24335,1.24365,1.2424,1.24265,59200000.0
2009-03-16 21:39:00,1.2427,1.2444,1.24245,1.2444,38400000.0
2009-03-16 21:40:00,1.2445,1.2445,1.2426,1.2442,51200000.0
2009-03-16 21:41:00,1.2443,1.2446,1.24415,1.24435,35800000.0
2009-03-16 21:42:00,1.2443,1.2451,1.2433,1.24435,78600000.0
2009-03-16 21:43:00,1.2438,1.2449,1.24365,1.2439,58800000.0
2009-03-16 21:44:00,1.24365,1.2438,1.24145,1.2424,125800000.0
2009-03-16 21:45:00,1.24235,1.24385,1.24175,1.24345,85000000.0
2009-03-16 21:46:00,1.2435,1.24425,1.24335,1.24415,57600000.0
2009-03-16 21:47:00,1.2444,1.2444,1.2414,1.2427,71400000.0
2009-03-16 21:48:00,1.2428,1.24305,1.2422,1.2429,14600000.0
2009-03-16 21:49:00,1.2429,1.24345,1.2427,1.24345,22800000.0
2009-03-16 21:50:00,1.2436,1.2436,1.2421,1.2422,51000000.0
2009-03-16 21:51:00,1.2424,1.24255,1.24175,1.24215,52800000.0
2009-03-16 21:52:00,1.24195,1.2437,1.24195,1.24335,20400000.0
2009-03-16 21:53:00,1.24345,1.2436,1.2415,1.24195,66400000.0
2009-03-16 21:54:00,1.2419,1.24195,1.2412,1.24175,41400000.0
2009-03-16 21:55:00,1.2418,1.2422,1.24175,1.2419,29800000.0
2009-03-16 21:56:00,1.24205,1.24205,1.2418,1.24195,11600000.0
2009-03-16 21:57:00,1.24205,1.24285,1.24145,1.24285,40400000.0
2009-03-16 21:58:00,1.2426,1.24345,1.2424,1.24285,27200000.0
2009-03-16 21:59:00,1.2429,1.24295,1.2423,1.24265,38200000.0
2009-03-16 22:00:00,1.24275,1.24455,1.2425,1.2434,80000000.0
2009-03-16 22:01:00,1.2435,1.2438,1.24295,1.2431,81600000.0
2009-03-16 22:02:00,1.2431,1.2431,1.243,1.2431,40000000.0
2009-03-16 22:03:00,1.2431,1.2431,1.243,1.243,25600000.0
2009-03-16 22:04:00,1.243,1.243,1.243,1.243,27200000.0
2009-03-16 22:05:00,1.243,1.243,1.2412,1.2415,31200000.0
2009-03-16 22:06:00,1.2415,1.2421,1.2415,1.2421,37800000.0
2009-03-16 22:07:00,1.24215,1.2433,1.24155,1.2433,67000000.0
2009-03-16 22:08:00,1.2432,1.24355,1.2429,1.24315,32200000.0
2009-03-16 22:09:00,1.24325,1.24325,1.2427,1.24295,14200000.0
2009-03-16 22:10:00,1.24295,1.24295,1.2417,1.2424,18200000.0
2009-03-16 22:11:00,1.24255,1.24365,1.2421,1.24285,35400000.0
2009-03-16 22:12:00,1.24265,1.24395,1.2425,1.24265,36200000.0
2009-03-16 22:13:00,1.24265,1.24325,1.24255,1.2432,33000000.0
2009-03-16 22:14:00,1.2433,1.24355,1.24325,1.2434,14000000.0
2009-03-16 22:15:00,1.24355,1.2438,1.2433,1.2433,14400000.0
2009-03-16 22:16:00,1.24355,1.2436,1.2435,1.2435,4200000.0
2009-03-16 22:17:00,1.24345,1.2436,1.2433,1.24355,15400000.0
2009-03-16 22:18:00,1.24385,1.24405,1.2433,1.2435,41200000.0
2009-03-16 22:19:00,1.24345,1.24375,1.2432,1.2434,16800000.0
2009-03-16 22:20:00,1.24365,1.2438,1.24295,1.24335,29000000.0
2009-03-16 22:21:00,1.2435,1.2438,1.24335,1.24375,18800000.0
2009-03-16 22:22:00,1.244,1.244,1.2435,1.24355,19200000.0
2009-03-16 22:23:00,1.2438,1.24405,1.24375,1.24405,5600000.0
2009-03-16 22:24:00,1.2442,1.24435,1.24365,1.2438,15600000.0
2009-03-16 22:25:00,1.2437,1.24395,1.24295,1.24355,14600000.0
2009-03-16 22:26:00,1.24355,1.24355,1.24325,1.24325,17600000.0
2009-03-16 22:27:00,1.2434,1.2435,1.24295,1.2433,18400000.0
2009-03-16 22:28:00,1.2434,1.2434,1.2432,1.2433,4200000.0
2009-03-16 22:29:00,1.24345,1.2437,1.24335,1.24365,7000000.0
2009-03-16 22:30:00,1.2436,1.2436,1.2435,1.2436,12600000.0
2009-03-16 22:31:00,1.2435,1.2436,1.24325,1.24325,11400000.0
2009-03-16 22:32:00,1.24335,1.2437,1.24335,1.2435,11600000.0
2009-03-16 22:33:00,1.24385,1.24405,1.24335,1.2436,13400000.0
2009-03-16 22:34:00,1.24375,1.24375,1.2436,1.2436,17800000.0
2009-03-16 22:35:00,1.2437,1.2442,1.24365,1.2438,20000000.0
2009-03-16 22:36:00,1.2434,1.244,1.2434,1.244,8600000.0
2009-03-16 22:37:00,1.244,1.2445,1.2438,1.2445,15600000.0
2009-03-16 22:38:00,1.2448,1.24485,1.2442,1.24425,24000000.0
2009-03-16 22:39:00,1.2445,1.2445,1.2444,1.24445,8000000.0
2009-03-16 22:40:00,1.2444,1.2446,1.2444,1.24455,12600000.0
2009-03-16 22:41:00,1.2448,1.2448,1.2444,1.2444,9200000.0
2009-03-16 22:42:00,1.24445,1.24445,1.24445,1.24445,1600000.0
2009-03-16 22:43:00,1.2442,1.2442,1.2442,1.2442,1600000.0
2009-03-16 22:44:00,1.2443,1.2443,1.24425,1.24425,6200000.0
2009-03-16 22:45:00,1.24425,1.24425,1.24425,1.24425,8000000.0
2009-03-16 22:46:00,1.2443,1.2447,1.2443,1.2446,20400000.0
2009-03-16 22:47:00,1.2445,1.2446,1.2445,1.2446,12600000.0
2009-03-16 22:48:00,1.2446,1.2446,1.2446,1.2446,12800000.0
2009-03-16 22:49:00,1.24435,1.2446,1.24435,1.2445,10600000.0
2009-03-16 22:50:00,1.2445,1.2445,1.2425,1.24295,37600000.0
2009-03-16 22:51:00,1.2432,1.24345,1.24315,1.24345,8400000.0
2009-03-16 22:52:00,1.2429,1.243,1.2428,1.243,16600000.0
2009-03-16 22:53:00,1.24325,1.24325,1.24285,1.24315,8400000.0
2009-03-16 22:54:00,1.2429,1.24295,1.2429,1.24295,4200000.0
2009-03-16 22:55:00,1.24275,1.24325,1.24275,1.24325,12600000.0
2009-03-16 22:56:00,1.24315,1.24325,1.2429,1.24305,16800000.0
2009-03-16 22:57:00,1.243,1.2432,1.243,1.2432,4200000.0
2009-03-16 22:58:00,1.2432,1.2435,1.24305,1.2433,21000000.0
2009-03-16 22:59:00,1.2432,1.2433,1.24265,1.24265,8400000.0
2009-03-16 23:00:00,1.24195,1.2431,1.24195,1.24275,25600000.0
2009-03-16 23:01:00,1.24315,1.2433,1.24315,1.2433,5600000.0
2009-03-16 23:02:00,1.24335,1.2446,1.24325,1.24455,28000000.0
2009-03-16 23:03:00,1.244,1.244,1.24375,1.24395,11200000.0
2009-03-16 23:04:00,1.2441,1.2445,1.24405,1.2445,12600000.0
2009-03-16 23:05:00,1.2447,1.2447,1.24255,1.24375,39200000.0
2009-03-16 23:06:00,1.24355,1.2441,1.2434,1.2436,23800000.0
2009-03-16 23:07:00,1.24335,1.24465,1.243,1.2439,27200000.0
2009-03-16 23:08:00,1.24325,1.24335,1.2425,1.2425,14400000.0
2009-03-16 23:09:00,1.2426,1.24275,1.2415,1.24235,14400000.0
2009-03-16 23:10:00,1.2427,1.24285,1.2421,1.24255,29400000.0
2009-03-16 23:11:00,1.2425,1.24275,1.2425,1.24275,5600000.0
2009-03-16 23:12:00,1.24235,1.24255,1.2421,1.2423,15400000.0
2009-03-16 23:13:00,1.24245,1.24265,1.2414,1.24185,22400000.0
2009-03-16 23:14:00,1.242,1.2421,1.2417,1.24175,14000000.0
2009-03-16 23:15:00,1.242,1.242,1.242,1.242,1400000.0
2009-03-16 23:16:00,1.24286,1.24286,1.24286,1.24286,5600000.0
2009-03-16 23:17:00,1.24205,1.24235,1.24205,1.24235,5600000.0
2009-03-16 23:18:00,1.2422,1.2425,1.2422,1.24245,8400000.0
2009-03-16 23:19:00,1.24245,1.24245,1.2424,1.2424,4200000.0
2009-03-16 23:20:00,1.24235,1.24235,1.24235,1.24235,1400000.0
2009-03-16 23:21:00,1.24244,1.24268,1.24216,1.24265,2800000.0
2009-03-16 23:22:00,1.2423,1.24235,1.2423,1.24235,2800000.0
2009-03-16 23:23:00,1.24272,1.24272,1.24272,1.24272,36400000.0
2009-03-16 23:24:00,1.24306,1.24323,1.24253,1.24253,36400000.0
2009-03-16 23:25:00,1.2425,1.2432,1.2425,1.243,36400000.0
2009-03-16 23:26:00,1.24315,1.2433,1.2431,1.2433,14000000.0
2009-03-16 23:27:00,1.24273,1.24273,1.24242,1.24248,43200000.0
2009-03-16 23:28:00,1.2433,1.24345,1.2431,1.24345,11200000.0
2009-03-16 23:29:00,1.2435,1.2437,1.2435,1.2436,11200000.0
2009-03-16 23:30:00,1.2435,1.24365,1.24305,1.2432,16800000.0
2009-03-16 23:31:00,1.24335,1.24335,1.24285,1.24285,10200000.0
2009-03-16 23:32:00,1.2432,1.24325,1.24265,1.24275,8600000.0
2009-03-16 23:33:00,1.243,1.2433,1.243,1.2433,5600000.0
2009-03-16 23:34:00,1.2435,1.2435,1.2435,1.2435,1400000.0
2009-03-16 23:35:00,1.2435,1.2435,1.2432,1.2432,2800000.0
2009-03-16 23:36:00,1.2432,1.24355,1.2432,1.24345,7200000.0
2009-03-16 23:37:00,1.24345,1.24395,1.2434,1.24355,31400000.0
2009-03-16 23:38:00,1.2436,1.2436,1.2431,1.24325,21200000.0
2009-03-16 23:39:00,1.24325,1.24365,1.2432,1.2433,21400000.0
2009-03-16 23:40:00,1.24397,1.24397,1.24108,1.24284,8800000.0
2009-03-16 23:41:00,1.24355,1.24365,1.2432,1.2432,8800000.0
2009-03-16 23:42:00,1.24385,1.24385,1.24335,1.2438,16400000.0
2009-03-16 23:43:00,1.24365,1.2443,1.24365,1.24415,18200000.0
2009-03-16 23:44:00,1.24415,1.24415,1.2434,1.24345,14200000.0
2009-03-16 23:45:00,1.2434,1.2434,1.2434,1.2434,1400000.0
2009-03-16 23:46:00,1.2437,1.2437,1.2431,1.2433,15400000.0
2009-03-16 23:47:00,1.24345,1.2435,1.24295,1.2435,16800000.0
2009-03-16 23:48:00,1.2436,1.2439,1.2436,1.2439,19200000.0
2009-03-16 23:49:00,1.24405,1.24425,1.244,1.24415,17200000.0
2009-03-16 23:50:00,1.24405,1.24405,1.244,1.244,2800000.0
2009-03-16 23:51:00,1.24375,1.24375,1.24335,1.2434,11400000.0
2009-03-16 23:52:00,1.243,1.2439,1.24245,1.2439,37800000.0
2009-03-16 23:53:00,1.24395,1.24395,1.2433,1.24395,45800000.0
2009-03-16 23:54:00,1.2437,1.24395,1.2437,1.24375,25400000.0
2009-03-16 23:55:00,1.24372,1.24427,1.2437,1.24389,8400000.0
2009-03-16 23:56:00,1.24385,1.24395,1.24385,1.24395,8400000.0
2009-03-16 23:57:00,1.2439,1.2439,1.2436,1.2436,4200000.0
2009-03-16 23:58:00,1.24355,1.24375,1.24355,1.2436,12800000.0
2009-03-16 23:59:00,1.24375,1.24385,1.24375,1.2438,7000000.0
2009-03-17 00:00:00,1.2436,1.24375,1.2436,1.24375,7200000.0
2009-03-17 00:01:00,1.24395,1.244,1.24395,1.244,2000000.0
2009-03-17 00:02:00,1.244,1.244,1.244,1.244,1000000.0
2009-03-17 00:03:00,1.244,1.2441,1.244,1.2441,7400000.0
2009-03-17 00:04:00,1.2441,1.2441,1.244,1.244,4200000.0
2009-03-17 00:05:00,1.2441,1.2445,1.2441,1.2445,10600000.0
2009-03-17 00:06:00,1.2445,1.2445,1.24365,1.244,11400000.0
2009-03-17 00:07:00,1.244,1.244,1.242,1.24275,26000000.0
2009-03-17 00:08:00,1.24213,1.24229,1.24208,1.24223,9600000.0
2009-03-17 00:09:00,1.24285,1.2433,1.2425,1.24315,14200000.0
2009-03-17 00:10:00,1.24325,1.24325,1.24305,1.24325,12600000.0
2009-03-17 00:11:00,1.2434,1.2437,1.2434,1.2437,2400000.0
2009-03-17 00:12:00,1.24355,1.24375,1.24355,1.24375,9400000.0
2009-03-17 00:13:00,1.24375,1.2442,1.2437,1.24375,29800000.0
2009-03-17 00:14:00,1.24385,1.24415,1.2433,1.2434,22600000.0
2009-03-17 00:15:00,1.2434,1.2434,1.2434,1.2434,7400000.0
2009-03-17 00:16:00,1.2434,1.2434,1.2434,1.2434,5800000.0
2009-03-17 00:17:00,1.2432,1.2432,1.2432,1.2432,1400000.0
2009-03-17 00:18:00,1.2432,1.24375,1.243,1.24375,8400000.0
2009-03-17 00:19:00,1.24395,1.24395,1.243,1.243,16000000.0
2009-03-17 00:20:00,1.2432,1.2433,1.243,1.2433,7200000.0
2009-03-17 00:21:00,1.2433,1.24345,1.24295,1.24345,26800000.0
2009-03-17 00:22:00,1.24355,1.2436,1.24355,1.2436,4000000.0
2009-03-17 00:23:00,1.2437,1.2437,1.2435,1.2437,4400000.0
2009-03-17 00:24:00,1.2437,1.24385,1.24335,1.24335,33400000.0
2009-03-17 00:25:00,1.24345,1.24365,1.24345,1.24365,5600000.0
2009-03-17 00:26:00,1.24385,1.2442,1.24385,1.2442,10400000.0
2009-03-17 00:27:00,1.2442,1.2444,1.2442,1.2444,5000000.0
2009-03-17 00:28:00,1.2444,1.2445,1.2444,1.2445,2000000.0
2009-03-17 00:29:00,1.2445,1.2445,1.2445,1.2445,1000000.0
2009-03-17 00:30:00,1.2445,1.2445,1.2437,1.2437,3400000.0
2009-03-17 00:31:00,1.24395,1.24395,1.24395,1.24395,1400000.0
2009-03-17 00:32:00,1.24375,1.24375,1.24355,1.24355,7000000.0
2009-03-17 00:33:00,1.24365,1.24405,1.2432,1.24385,24400000.0
2009-03-17 00:34:00,1.244,1.2441,1.244,1.2441,2800000.0
2009-03-17 00:35:00,1.2442,1.2448,1.2442,1.2448,8600000.0
2009-03-17 00:36:00,1.2447,1.2448,1.24405,1.2448,9200000.0
2009-03-17 00:37:00,1.2448,1.2448,1.2447,1.2448,4000000.0
2009-03-17 00:38:00,1.2448,1.2448,1.24455,1.24455,3000000.0
2009-03-17 00:39:00,1.2446,1.2448,1.2445,1.2448,16800000.0
2009-03-17 00:40:00,1.2449,1.245,1.24075,1.2427,18400000.0
2009-03-17 00:41:00,1.24355,1.2444,1.24355,1.2444,10200000.0
2009-03-17 00:42:00,1.2446,1.2446,1.2446,1.2446,3400000.0
2009-03-17 00:43:00,1.2446,1.2449,1.2446,1.2449,14400000.0
2009-03-17 00:44:00,1.245,1.245,1.2449,1.2449,3000000.0
2009-03-17 00:45:00,1.24515,1.2452,1.2451,1.2452,7400000.0
2009-03-17 00:46:00,1.2452,1.2452,1.2452,1.2452,6000000.0
2009-03-17 00:47:00,1.2452,1.2452,1.24455,1.2448,7400000.0
2009-03-17 00:48:00,1.2435,1.2435,1.2435,1.2435,20000000.0
2009-03-17 00:49:00,1.2448,1.2449,1.2447,1.2449,20000000.0
2009-03-17 00:50:00,1.2448,1.245,1.2448,1.245,18400000.0
2009-03-17 00:51:00,1.2449,1.2451,1.2449,1.2451,9400000.0
2009-03-17 00:52:00,1.245,1.2451,1.245,1.2451,9000000.0
2009-03-17 00:53:00,1.2451,1.2451,1.2451,1.2451,6000000.0
2009-03-17 00:54:00,1.2451,1.2451,1.2451,1.2451,15000000.0
2009-03-17 00:55:00,1.2451,1.24525,1.2451,1.2452,16400000.0
2009-03-17 00:56:00,1.2452,1.2453,1.2452,1.2453,10400000.0
2009-03-17 00:57:00,1.2453,1.2454,1.2452,1.2454,9400000.0
2009-03-17 00:58:00,1.2454,1.2455,1.24495,1.2452,17200000.0
2009-03-17 00:59:00,1.2452,1.2452,1.2452,1.2452,3000000.0
2009-03-17 01:00:00,1.2452,1.2452,1.2452,1.2452,1000000.0
2009-03-17 01:01:00,1.2452,1.2452,1.2452,1.2452,1000000.0
2009-03-17 01:02:00,1.2452,1.2452,1.2452,1.2452,6000000.0
2009-03-17 01:03:00,1.2452,1.2452,1.24405,1.24425,9200000.0
2009-03-17 01:04:00,1.2444,1.2444,1.24355,1.24365,11200000.0
2009-03-17 01:05:00,1.24355,1.24425,1.24355,1.24425,26600000.0
2009-03-17 01:06:00,1.2442,1.24425,1.24385,1.24385,15600000.0
2009-03-17 01:07:00,1.2438,1.2443,1.2438,1.24385,15200000.0
2009-03-17 01:08:00,1.2441,1.2447,1.2441,1.2447,5600000.0
2009-03-17 01:09:00,1.2446,1.2448,1.24435,1.24435,9800000.0
2009-03-17 01:10:00,1.2437,1.24426,1.2437,1.24385,30600000.0
2009-03-17 01:11:00,1.24465,1.24525,1.2444,1.2451,32600000.0
2009-03-17 01:12:00,1.245,1.2451,1.2442,1.24485,16000000.0
2009-03-17 01:13:00,1.24465,1.2452,1.24415,1.2446,23000000.0
2009-03-17 01:14:00,1.24485,1.24485,1.24485,1.24485,1400000.0
2009-03-17 01:15:00,1.245,1.245,1.24345,1.24415,30800000.0
2009-03-17 01:16:00,1.24405,1.2444,1.24405,1.2444,11400000.0
2009-03-17 01:17:00,1.24435,1.2448,1.24405,1.2448,16400000.0
2009-03-17 01:18:00,1.2447,1.2448,1.2447,1.2448,3600000.0
2009-03-17 01:19:00,1.2448,1.2449,1.2448,1.2449,14600000.0
2009-03-17 01:20:00,1.2449,1.2449,1.2449,1.2449,8000000.0
2009-03-17 01:21:00,1.2449,1.2449,1.2448,1.2449,5600000.0
2009-03-17 01:22:00,1.2449,1.2453,1.2448,1.2453,15200000.0
2009-03-17 01:23:00,1.2453,1.2454,1.2453,1.2454,7000000.0
2009-03-17 01:24:00,1.2454,1.2455,1.2454,1.2455,7000000.0
2009-03-17 01:25:00,1.24495,1.24515,1.24495,1.2451,4200000.0
2009-03-17 01:26:00,1.24505,1.2451,1.24485,1.245,18000000.0
2009-03-17 01:27:00,1.2451,1.2452,1.24485,1.2452,26400000.0
2009-03-17 01:28:00,1.2449,1.24515,1.24485,1.24515,9800000.0
2009-03-17 01:29:00,1.2454,1.2454,1.2454,1.2454,2000000.0
2009-03-17 01:30:00,1.24407,1.24454,1.24258,1.24306,10600000.0
2009-03-17 01:31:00,1.2455,1.246,1.2455,1.246,10600000.0
2009-03-17 01:32:00,1.246,1.246,1.2452,1.2453,10200000.0
2009-03-17 01:33:00,1.2453,1.24545,1.24435,1.24435,49600000.0
2009-03-17 01:34:00,1.24515,1.2453,1.24375,1.24435,35600000.0
2009-03-17 01:35:00,1.2446,1.2446,1.24445,1.24445,20000000.0
2009-03-17 01:36:00,1.24455,1.24455,1.24425,1.24425,15600000.0
2009-03-17 01:37:00,1.2439,1.24435,1.2439,1.24435,5600000.0
2009-03-17 01:38:00,1.2442,1.24435,1.2442,1.2442,7000000.0
2009-03-17 01:39:00,1.2442,1.2442,1.2438,1.24395,17400000.0
2009-03-17 01:40:00,1.2439,1.2439,1.2437,1.2437,26400000.0
2009-03-17 01:41:00,1.24385,1.24425,1.24385,1.24425,5600000.0
2009-03-17 01:42:00,1.24435,1.2444,1.2439,1.2439,10400000.0
2009-03-17 01:43:00,1.24395,1.2444,1.24395,1.2444,7200000.0
2009-03-17 01:44:00,1.24435,1.2445,1.2442,1.2443,14000000.0
2009-03-17 01:45:00,1.24385,1.24415,1.24355,1.24415,10400000.0
2009-03-17 01:46:00,1.2443,1.2443,1.24425,1.24425,9400000.0
2009-03-17 01:47:00,1.24435,1.2446,1.24435,1.2446,4200000.0
2009-03-17 01:48:00,1.2445,1.2445,1.2445,1.2445,1400000.0
2009-03-17 01:49:00,1.2446,1.245,1.24455,1.245,17000000.0
2009-03-17 01:50:00,1.24495,1.245,1.24495,1.245,4600000.0
2009-03-17 01:51:00,1.24515,1.2452,1.24492,1.24492,12600000.0
2009-03-17 01:52:00,1.2452,1.2455,1.24483,1.24525,37700000.0
2009-03-17 01:53:00,1.24525,1.2457,1.24485,1.24515,37800000.0
2009-03-17 01:54:00,1.24535,1.2456,1.245,1.24505,16800000.0
2009-03-17 01:55:00,1.2446,1.24505,1.2446,1.24505,9000000.0
2009-03-17 01:56:00,1.245,1.24515,1.245,1.24515,7000000.0
2009-03-17 01:57:00,1.24525,1.24525,1.2451,1.2451,4600000.0
2009-03-17 01:58:00,1.24515,1.24525,1.24515,1.24515,4200000.0
2009-03-17 01:59:00,1.2451,1.2452,1.24505,1.24505,12800000.0
2009-03-17 02:00:00,1.2452,1.2452,1.2449,1.2451,25000000.0
2009-03-17 02:01:00,1.24495,1.2451,1.24495,1.245,10600000.0
2009-03-17 02:02:00,1.24495,1.2454,1.24495,1.24515,10000000.0
2009-03-17 02:03:00,1.24525,1.24585,1.2449,1.2454,33200000.0
2009-03-17 02:04:00,1.2453,1.2453,1.2452,1.2452,15000000.0
2009-03-17 02:05:00,1.2454,1.2454,1.2453,1.2454,5600000.0
2009-03-17 02:06:00,1.2454,1.2457,1.245,1.2452,26000000.0
2009-03-17 02:07:00,1.24505,1.2452,1.2449,1.245,21000000.0
2009-03-17 02:08:00,1.245,1.2451,1.245,1.2451,19800000.0
2009-03-17 02:09:00,1.24495,1.2451,1.24495,1.2451,15600000.0
2009-03-17 02:10:00,1.2451,1.2453,1.24505,1.2453,9200000.0
2009-03-17 02:11:00,1.2454,1.2454,1.2453,1.2454,14400000.0
2009-03-17 02:12:00,1.2454,1.2454,1.2454,1.2454,8000000.0
2009-03-17 02:13:00,1.2454,1.2454,1.2454,1.2454,3200000.0
2009-03-17 02:14:00,1.2454,1.2454,1.2454,1.2454,4800000.0
2009-03-17 02:15:00,1.2452,1.24535,1.24515,1.2453,27800000.0
2009-03-17 02:16:00,1.2453,1.2453,1.2453,1.2453,1600000.0
2009-03-17 02:17:00,1.2447,1.24515,1.2447,1.24515,4800000.0
2009-03-17 02:18:00,1.2453,1.2453,1.2453,1.2453,3600000.0
2009-03-17 02:19:00,1.2452,1.2453,1.2452,1.2453,3200000.0
2009-03-17 02:20:00,1.2453,1.2453,1.24425,1.2452,30300000.0
2009-03-17 02:21:00,1.2452,1.2452,1.2443,1.24435,17400000.0
2009-03-17 02:22:00,1.24465,1.24465,1.2444,1.2444,22800000.0
2009-03-17 02:23:00,1.24445,1.2445,1.24415,1.2444,60600000.0
2009-03-17 02:24:00,1.2444,1.2444,1.24425,1.2444,17200000.0
2009-03-17 02:25:00,1.2446,1.24465,1.24415,1.24415,35200000.0
2009-03-17 02:26:00,1.2442,1.2443,1.24355,1.24395,63000000.0
2009-03-17 02:27:00,1.24415,1.24425,1.2437,1.2438,67400000.0
2009-03-17 02:28:00,1.2438,1.2443,1.2436,1.24405,52400000.0
2009-03-17 02:29:00,1.24415,1.24515,1.2439,1.24505,36400000.0
2009-03-17 02:30:00,1.24515,1.24525,1.2434,1.244,101200000.0
2009-03-17 02:31:00,1.244,1.2446,1.24315,1.24405,92000000.0
2009-03-17 02:32:00,1.244,1.24455,1.2431,1.24395,92600000.0
2009-03-17 02:33:00,1.24395,1.24495,1.2439,1.24445,91400000.0
2009-03-17 02:34:00,1.2443,1.24565,1.2443,1.245,55400000.0
2009-03-17 02:35:00,1.2448,1.2448,1.24355,1.24425,59400000.0
2009-03-17 02:36:00,1.2444,1.24465,1.2434,1.24365,78800000.0
2009-03-17 02:37:00,1.24365,1.2437,1.24235,1.24295,103000000.0
2009-03-17 02:38:00,1.24315,1.24325,1.2428,1.243,57600000.0
2009-03-17 02:39:00,1.2431,1.2433,1.2414,1.243,96000000.0
2009-03-17 02:40:00,1.2433,1.2434,1.24165,1.2426,136000000.0
2009-03-17 02:41:00,1.24275,1.2429,1.24185,1.2423,70400000.0
2009-03-17 02:42:00,1.2424,1.24335,1.2423,1.2425,128200000.0
2009-03-17 02:43:00,1.2425,1.2428,1.2423,1.24275,36000000.0
2009-03-17 02:44:00,1.24265,1.2427,1.2422,1.24225,51400000.0
2009-03-17 02:45:00,1.24235,1.2427,1.2423,1.2425,43200000.0
2009-03-17 02:46:00,1.24255,1.24265,1.24255,1.24265,7600000.0
2009-03-17 02:47:00,1.24255,1.24255,1.24255,1.24255,29000000.0
2009-03-17 02:48:00,1.24312,1.24347,1.24298,1.24329,28600000.0
2009-03-17 02:49:00,1.24255,1.24315,1.24215,1.2424,28600000.0
2009-03-17 02:50:00,1.24245,1.24335,1.24245,1.24325,34200000.0
2009-03-17 02:51:00,1.24305,1.24345,1.2426,1.243,49600000.0
2009-03-17 02:52:00,1.243,1.2434,1.24255,1.2427,83200000.0
2009-03-17 02:53:00,1.2427,1.24345,1.24255,1.2426,44600000.0
2009-03-17 02:54:00,1.2426,1.243,1.2426,1.24285,41600000.0
2009-03-17 02:55:00,1.24295,1.24415,1.24295,1.2432,30600000.0
2009-03-17 02:56:00,1.24295,1.24305,1.2428,1.243,24600000.0
2009-03-17 02:57:00,1.24285,1.2434,1.24275,1.2431,62400000.0
2009-03-17 02:58:00,1.243,1.24315,1.2427,1.2428,50200000.0
2009-03-17 02:59:00,1.2429,1.2429,1.24265,1.2428,24000000.0
2009-03-17 03:00:00,1.2428,1.2429,1.2427,1.2428,33600000.0
2009-03-17 03:01:00,1.2428,1.2428,1.2426,1.24265,41800000.0
2009-03-17 03:02:00,1.2427,1.2427,1.2426,1.2427,23400000.0
2009-03-17 03:03:00,1.24245,1.2426,1.24245,1.2425,43000000.0
2009-03-17 03:04:00,1.2426,1.2431,1.2424,1.2427,67400000.0
2009-03-17 03:05:00,1.243,1.24325,1.24245,1.2426,53600000.0
2009-03-17 03:06:00,1.2426,1.2427,1.24255,1.2427,37600000.0
2009-03-17 03:07:00,1.24265,1.2437,1.24265,1.2437,56000000.0
2009-03-17 03:08:00,1.2437,1.2437,1.2436,1.2436,9000000.0
2009-03-17 03:09:00,1.2436,1.2436,1.2436,1.2436,6000000.0
2009-03-17 03:10:00,1.2436,1.2437,1.2432,1.2433,9800000.0
2009-03-17 03:11:00,1.2433,1.24335,1.2433,1.24335,15400000.0
2009-03-17 03:12:00,1.2434,1.24365,1.2434,1.24365,7600000.0
2009-03-17 03:13:00,1.24375,1.2438,1.2434,1.2434,10200000.0
2009-03-17 03:14:00,1.24355,1.2436,1.24355,1.2436,4000000.0
2009-03-17 03:15:00,1.2436,1.2437,1.2435,1.2436,23800000.0
2009-03-17 03:16:00,1.2437,1.2437,1.2437,1.2437,9000000.0
2009-03-17 03:17:00,1.2437,1.2437,1.2432,1.2437,18000000.0
2009-03-17 03:18:00,1.2437,1.2437,1.24285,1.2437,30000000.0
2009-03-17 03:19:00,1.2437,1.2437,1.2437,1.2437,7000000.0
2009-03-17 03:20:00,1.2437,1.24405,1.2437,1.24405,14000000.0
2009-03-17 03:21:00,1.24405,1.24405,1.2438,1.2438,13400000.0
2009-03-17 03:22:00,1.2438,1.24385,1.24375,1.24385,7800000.0
2009-03-17 03:23:00,1.2438,1.244,1.2438,1.244,14800000.0
2009-03-17 03:24:00,1.2439,1.244,1.24345,1.2437,33000000.0
2009-03-17 03:25:00,1.2437,1.24435,1.2436,1.24425,36800000.0
2009-03-17 03:26:00,1.24415,1.2446,1.2441,1.2445,39000000.0
2009-03-17 03:27:00,1.2445,1.2445,1.2441,1.2442,13000000.0
2009-03-17 03:28:00,1.2441,1.2442,1.2441,1.2442,2000000.0
2009-03-17 03:29:00,1.2442,1.2442,1.2438,1.2439,11000000.0
2009-03-17 03:30:00,1.2439,1.2439,1.2438,1.2439,16000000.0
2009-03-17 03:31:00,1.2439,1.2441,1.2439,1.2441,9000000.0
2009-03-17 03:32:00,1.244,1.24415,1.2439,1.2439,30200000.0
2009-03-17 03:33:00,1.2439,1.2439,1.24365,1.2438,35000000.0
2009-03-17 03:34:00,1.2438,1.2442,1.24355,1.2438,80600000.0
2009-03-17 03:35:00,1.2438,1.2442,1.24345,1.2436,33200000.0
2009-03-17 03:36:00,1.2436,1.2437,1.2436,1.2437,18600000.0
2009-03-17 03:37:00,1.2437,1.2437,1.24282,1.2436,37000000.0
2009-03-17 03:38:00,1.2436,1.2436,1.2436,1.2436,8400000.0
2009-03-17 03:39:00,1.2436,1.2436,1.2436,1.2436,4200000.0
2009-03-17 03:40:00,1.24275,1.24315,1.24275,1.24305,17600000.0
2009-03-17 03:41:00,1.24295,1.24405,1.2428,1.2439,105400000.0
2009-03-17 03:42:00,1.2439,1.2439,1.24365,1.2437,9800000.0
2009-03-17 03:43:00,1.2437,1.2437,1.24365,1.24365,8800000.0
2009-03-17 03:44:00,1.24375,1.2438,1.2437,1.2437,18200000.0
2009-03-17 03:45:00,1.2437,1.2443,1.2436,1.2442,32800000.0
2009-03-17 03:46:00,1.2443,1.2444,1.244,1.2441,21200000.0
2009-03-17 03:47:00,1.244,1.2442,1.2438,1.2441,25000000.0
2009-03-17 03:48:00,1.24395,1.24435,1.24385,1.2442,17400000.0
2009-03-17 03:49:00,1.2442,1.2443,1.2442,1.2443,11200000.0
2009-03-17 03:50:00,1.24208,1.24229,1.24164,1.24164,9600000.0
2009-03-17 03:51:00,1.2443,1.2443,1.2443,1.2443,9600000.0
2009-03-17 03:52:00,1.2443,1.2443,1.24355,1.2442,22400000.0
2009-03-17 03:53:00,1.2442,1.24465,1.2441,1.24465,62000000.0
2009-03-17 03:54:00,1.2446,1.2446,1.2443,1.2444,22200000.0
2009-03-17 03:55:00,1.2444,1.2444,1.2444,1.2444,28000000.0
2009-03-17 03:56:00,1.2444,1.2444,1.2444,1.2444,6000000.0
2009-03-17 03:57:00,1.2444,1.2444,1.24415,1.2442,15600000.0
2009-03-17 03:58:00,1.2434,1.24365,1.2434,1.24365,14000000.0
2009-03-17 03:59:00,1.2437,1.24405,1.2433,1.24395,60000000.0
2009-03-17 04:00:00,1.24405,1.24405,1.24375,1.2438,47000000.0
2009-03-17 04:01:00,1.2439,1.24445,1.24375,1.24445,32600000.0
2009-03-17 04:02:00,1.2443,1.2445,1.24395,1.24395,19800000.0
2009-03-17 04:03:00,1.24415,1.24495,1.24375,1.24445,70200000.0
2009-03-17 04:04:00,1.2447,1.2449,1.2447,1.2448,16600000.0
2009-03-17 04:05:00,1.2448,1.2448,1.2439,1.24395,11200000.0
2009-03-17 04:06:00,1.24395,1.2441,1.2438,1.24395,32200000.0
2009-03-17 04:07:00,1.2439,1.2443,1.2438,1.24405,42200000.0
2009-03-17 04:08:00,1.24415,1.24415,1.2439,1.2439,7600000.0
2009-03-17 04:09:00,1.244,1.2444,1.244,1.24425,24200000.0
2009-03-17 04:10:00,1.2443,1.2443,1.2441,1.2441,7600000.0
2009-03-17 04:11:00,1.24385,1.24385,1.2435,1.2436,72000000.0
2009-03-17 04:12:00,1.2436,1.24445,1.2435,1.2444,65000000.0
2009-03-17 04:13:00,1.24425,1.24445,1.2439,1.24405,19400000.0
2009-03-17 04:14:00,1.24415,1.2442,1.2439,1.2442,22400000.0
2009-03-17 04:15:00,1.2442,1.2448,1.2442,1.2448,31000000.0
2009-03-17 04:16:00,1.24455,1.2446,1.24455,1.2446,6000000.0
2009-03-17 04:17:00,1.2446,1.2446,1.2446,1.2446,13000000.0
2009-03-17 04:18:00,1.24252,1.24257,1.24184,1.24248,11600000.0
2009-03-17 04:19:00,1.2446,1.2446,1.2445,1.2446,11600000.0
2009-03-17 04:20:00,1.2447,1.245,1.24445,1.245,30400000.0
2009-03-17 04:21:00,1.245,1.245,1.24428,1.24428,11000000.0
2009-03-17 04:22:00,1.24395,1.2442,1.2436,1.2436,63400000.0
2009-03-17 04:23:00,1.24355,1.2437,1.2431,1.2436,68200000.0
2009-03-17 04:24:00,1.2435,1.2436,1.243,1.24315,21200000.0
2009-03-17 04:25:00,1.2431,1.2431,1.243,1.2431,11200000.0
2009-03-17 04:26:00,1.2432,1.24355,1.2431,1.2435,35800000.0
2009-03-17 04:27:00,1.24335,1.2435,1.2433,1.2433,21400000.0
2009-03-17 04:28:00,1.2434,1.2434,1.2431,1.24325,14000000.0
2009-03-17 04:29:00,1.2432,1.24325,1.24305,1.2431,20000000.0
2009-03-17 04:30:00,1.2432,1.24335,1.24275,1.24305,44200000.0
2009-03-17 04:31:00,1.24285,1.2431,1.2426,1.24275,88600000.0
2009-03-17 04:32:00,1.24275,1.24335,1.24265,1.24335,41400000.0
2009-03-17 04:33:00,1.2434,1.24355,1.24275,1.2435,51200000.0
2009-03-17 04:34:00,1.2434,1.2434,1.24295,1.24315,10400000.0
2009-03-17 04:35:00,1.243,1.24345,1.24295,1.2434,58800000.0
2009-03-17 04:36:00,1.2434,1.2434,1.2431,1.2431,43400000.0
2009-03-17 04:37:00,1.2433,1.24335,1.2431,1.24325,35000000.0
2009-03-17 04:38:00,1.24325,1.24325,1.24295,1.243,22600000.0
2009-03-17 04:39:00,1.243,1.24315,1.24295,1.24315,18200000.0
2009-03-17 04:40:00,1.24325,1.24335,1.2429,1.2431,67200000.0
2009-03-17 04:41:00,1.2432,1.2433,1.2428,1.2428,61400000.0
2009-03-17 04:42:00,1.24285,1.24295,1.24285,1.2429,27600000.0
2009-03-17 04:43:00,1.243,1.2432,1.24275,1.24315,63000000.0
2009-03-17 04:44:00,1.24325,1.2433,1.2427,1.2429,48800000.0
2009-03-17 04:45:00,1.24285,1.24305,1.24285,1.243,23800000.0
2009-03-17 04:46:00,1.24295,1.2435,1.2427,1.24305,71400000.0
2009-03-17 04:47:00,1.24305,1.2433,1.24295,1.2432,36200000.0
2009-03-17 04:48:00,1.2433,1.24345,1.24325,1.24325,11600000.0
2009-03-17 04:49:00,1.24335,1.24335,1.2431,1.2431,42600000.0
2009-03-17 04:50:00,1.24335,1.24335,1.2424,1.2424,40800000.0
2009-03-17 04:51:00,1.2424,1.2431,1.2424,1.24285,91200000.0
2009-03-17 04:52:00,1.243,1.24325,1.2427,1.24305,26800000.0
2009-03-17 04:53:00,1.2432,1.24345,1.2431,1.24335,19000000.0
2009-03-17 04:54:00,1.24335,1.2435,1.24325,1.24325,7000000.0
2009-03-17 04:55:00,1.24335,1.24345,1.2433,1.24345,12600000.0
2009-03-17 04:56:00,1.2435,1.24405,1.24345,1.24405,39200000.0
2009-03-17 04:57:00,1.24345,1.24385,1.2434,1.2434,38600000.0
2009-03-17 04:58:00,1.2434,1.24385,1.2434,1.24385,10000000.0
2009-03-17 04:59:00,1.244,1.244,1.24375,1.24375,11400000.0
2009-03-17 05:00:00,1.24385,1.244,1.24385,1.24395,8400000.0
2009-03-17 05:01:00,1.24375,1.24395,1.24365,1.2438,29600000.0
2009-03-17 05:02:00,1.2437,1.2439,1.2437,1.2438,7000000.0
2009-03-17 05:03:00,1.24375,1.2438,1.2437,1.2437,5600000.0
2009-03-17 05:04:00,1.2434,1.2435,1.2431,1.2432,79200000.0
2009-03-17 05:05:00,1.24325,1.24355,1.24315,1.24345,57600000.0
2009-03-17 05:06:00,1.24355,1.24365,1.24315,1.24315,45600000.0
2009-03-17 05:07:00,1.24315,1.24325,1.24275,1.24315,104000000.0
2009-03-17 05:08:00,1.24305,1.2432,1.2427,1.24305,106600000.0
2009-03-17 05:09:00,1.24285,1.24335,1.24285,1.24335,28000000.0
2009-03-17 05:10:00,1.2434,1.2434,1.243,1.2431,40400000.0
2009-03-17 05:11:00,1.2432,1.2432,1.2431,1.2432,15000000.0
2009-03-17 05:12:00,1.24325,1.24345,1.2431,1.2431,51200000.0
2009-03-17 05:13:00,1.2431,1.2432,1.2431,1.2431,18600000.0
2009-03-17 05:14:00,1.2431,1.2433,1.243,1.2431,15200000.0
2009-03-17 05:15:00,1.2432,1.24345,1.2429,1.24305,63800000.0
2009-03-17 05:16:00,1.2433,1.24375,1.24315,1.24335,60600000.0
2009-03-17 05:17:00,1.2433,1.24375,1.24325,1.24375,17600000.0
2009-03-17 05:18:00,1.2438,1.2438,1.2438,1.2438,9000000.0
2009-03-17 05:19:00,1.24252,1.24252,1.24243,1.24252,2000000.0
2009-03-17 05:20:00,1.2438,1.2438,1.2438,1.2438,2000000.0
2009-03-17 05:21:00,1.24317,1.24317,1.24305,1.24305,3200000.0
2009-03-17 05:22:00,1.2438,1.24425,1.24375,1.24375,38000000.0
2009-03-17 05:23:00,1.2443,1.2443,1.243,1.243,24800000.0
2009-03-17 05:24:00,1.2433,1.2438,1.2433,1.2438,29400000.0
2009-03-17 05:25:00,1.2439,1.2439,1.2437,1.2438,7800000.0
2009-03-17 05:26:00,1.2438,1.2438,1.2438,1.2438,2000000.0
2009-03-17 05:27:00,1.24215,1.24241,1.2421,1.24241,3400000.0
2009-03-17 05:28:00,1.24231,1.24233,1.24216,1.24221,3400000.0
2009-03-17 05:29:00,1.2439,1.2439,1.2439,1.2439,3400000.0
2009-03-17 05:30:00,1.2439,1.2439,1.2439,1.2439,1000000.0
2009-03-17 05:31:00,1.244,1.2442,1.244,1.2442,6800000.0
2009-03-17 05:32:00,1.24264,1.24273,1.24264,1.24273,3000000.0
2009-03-17 05:33:00,1.2442,1.2442,1.2442,1.2442,3000000.0
2009-03-17 05:34:00,1.2442,1.2442,1.24345,1.24345,5400000.0
2009-03-17 05:35:00,1.24355,1.24355,1.24305,1.24305,10000000.0
2009-03-17 05:36:00,1.24325,1.24325,1.243,1.243,15400000.0
2009-03-17 05:37:00,1.24305,1.2434,1.2429,1.2434,43800000.0
2009-03-17 05:38:00,1.2434,1.24345,1.2432,1.24345,8400000.0
2009-03-17 05:39:00,1.2434,1.2434,1.2432,1.2434,9800000.0
2009-03-17 05:40:00,1.2433,1.2434,1.243,1.2432,23000000.0
2009-03-17 05:41:00,1.24325,1.24345,1.2432,1.2432,22400000.0
2009-03-17 05:42:00,1.2432,1.2432,1.24285,1.2429,20400000.0
2009-03-17 05:43:00,1.24295,1.243,1.2428,1.243,17000000.0
2009-03-17 05:44:00,1.2429,1.2429,1.2423,1.24255,60600000.0
2009-03-17 05:45:00,1.2426,1.243,1.24245,1.24245,49800000.0
2009-03-17 05:46:00,1.24245,1.24275,1.24245,1.2426,32800000.0
2009-03-17 05:47:00,1.2425,1.2426,1.24215,1.2426,64600000.0
2009-03-17 05:48:00,1.2424,1.2426,1.2423,1.2423,20000000.0
2009-03-17 05:49:00,1.2421,1.24245,1.2421,1.24235,11400000.0
2009-03-17 05:50:00,1.24245,1.243,1.24235,1.2426,24200000.0
2009-03-17 05:51:00,1.24275,1.24295,1.2426,1.2428,16800000.0
2009-03-17 05:52:00,1.24295,1.2437,1.242,1.24225,75800000.0
2009-03-17 05:53:00,1.2423,1.24275,1.2419,1.24275,21400000.0
2009-03-17 05:54:00,1.24265,1.24265,1.2423,1.2426,21200000.0
2009-03-17 05:55:00,1.2426,1.2428,1.2425,1.2428,19400000.0
2009-03-17 05:56:00,1.2427,1.243,1.2426,1.24265,34600000.0
2009-03-17 05:57:00,1.2428,1.24315,1.24275,1.24295,25200000.0
2009-03-17 05:58:00,1.2428,1.243,1.2428,1.2428,13000000.0
2009-03-17 05:59:00,1.243,1.2436,1.243,1.2436,29400000.0
2009-03-17 06:00:00,1.2435,1.2436,1.2435,1.2435,8200000.0
2009-03-17 06:01:00,1.2436,1.2436,1.2436,1.2436,12000000.0
2009-03-17 06:02:00,1.2436,1.2436,1.2436,1.2436,2000000.0
2009-03-17 06:03:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-03-17 06:04:00,1.2436,1.2436,1.2436,1.2436,6000000.0
2009-03-17 06:05:00,1.2436,1.2438,1.2435,1.2437,22800000.0
2009-03-17 06:06:00,1.2438,1.2438,1.2438,1.2438,9000000.0
2009-03-17 06:07:00,1.2438,1.2438,1.2438,1.2438,3000000.0
2009-03-17 06:08:00,1.2438,1.2438,1.2438,1.2438,6000000.0
2009-03-17 06:09:00,1.2438,1.2438,1.2437,1.2438,9400000.0
2009-03-17 06:10:00,1.2437,1.2438,1.2437,1.2438,5200000.0
2009-03-17 06:11:00,1.2439,1.244,1.2439,1.2439,9200000.0
2009-03-17 06:12:00,1.244,1.2441,1.2439,1.2441,12000000.0
2009-03-17 06:13:00,1.2441,1.2441,1.2441,1.2441,7000000.0
2009-03-17 06:14:00,1.2441,1.2441,1.2441,1.2441,13000000.0
2009-03-17 06:15:00,1.2441,1.2443,1.244,1.2443,19600000.0
2009-03-17 06:16:00,1.24445,1.2445,1.24395,1.2441,20200000.0
2009-03-17 06:17:00,1.24405,1.24425,1.2439,1.2441,32600000.0
2009-03-17 06:18:00,1.2441,1.2441,1.2441,1.2441,16000000.0
2009-03-17 06:19:00,1.2441,1.2441,1.24335,1.24335,6400000.0
2009-03-17 06:20:00,1.2436,1.2436,1.2435,1.2435,14200000.0
2009-03-17 06:21:00,1.24365,1.24375,1.24355,1.24375,20200000.0
2009-03-17 06:22:00,1.24385,1.24385,1.24385,1.24385,1400000.0
2009-03-17 06:23:00,1.2438,1.2438,1.24345,1.24365,5800000.0
2009-03-17 06:24:00,1.24385,1.24385,1.24385,1.24385,1400000.0
2009-03-17 06:25:00,1.2439,1.24435,1.2435,1.244,11600000.0
2009-03-17 06:26:00,1.24395,1.24415,1.24365,1.24365,21600000.0
2009-03-17 06:27:00,1.24365,1.24365,1.2428,1.24335,18000000.0
2009-03-17 06:28:00,1.24325,1.24325,1.243,1.24315,10800000.0
2009-03-17 06:29:00,1.2431,1.2436,1.243,1.2431,33600000.0
2009-03-17 06:30:00,1.2431,1.2432,1.2431,1.2432,20200000.0
2009-03-17 06:31:00,1.2432,1.2433,1.2432,1.2433,4800000.0
2009-03-17 06:32:00,1.24335,1.24345,1.24335,1.24345,9200000.0
2009-03-17 06:33:00,1.24345,1.24345,1.24315,1.24315,37800000.0
2009-03-17 06:34:00,1.24325,1.24395,1.2429,1.24385,38000000.0
2009-03-17 06:35:00,1.2439,1.2441,1.2438,1.2439,15800000.0
2009-03-17 06:36:00,1.244,1.2441,1.24385,1.24395,11400000.0
2009-03-17 06:37:00,1.244,1.24435,1.24355,1.2443,25800000.0
2009-03-17 06:38:00,1.24435,1.24435,1.24355,1.2436,69000000.0
2009-03-17 06:39:00,1.2436,1.24415,1.24355,1.2441,59600000.0
2009-03-17 06:40:00,1.24415,1.2443,1.2438,1.244,36400000.0
2009-03-17 06:41:00,1.2439,1.2439,1.2439,1.2439,3200000.0
2009-03-17 06:42:00,1.2439,1.2439,1.2436,1.2436,52200000.0
2009-03-17 06:43:00,1.2436,1.2436,1.24315,1.24335,21200000.0
2009-03-17 06:44:00,1.2436,1.24385,1.2436,1.24375,11400000.0
2009-03-17 06:45:00,1.2438,1.2438,1.2438,1.2438,21000000.0
2009-03-17 06:46:00,1.2438,1.2442,1.2431,1.2442,49200000.0
2009-03-17 06:47:00,1.2442,1.2442,1.2441,1.2441,10000000.0
2009-03-17 06:48:00,1.2441,1.24415,1.2441,1.24415,7800000.0
2009-03-17 06:49:00,1.2441,1.24455,1.2441,1.2445,29600000.0
2009-03-17 06:50:00,1.2445,1.2445,1.2445,1.2445,7000000.0
2009-03-17 06:51:00,1.2445,1.2445,1.2445,1.2445,14000000.0
2009-03-17 06:52:00,1.2445,1.2445,1.2445,1.2445,7000000.0
2009-03-17 06:53:00,1.2445,1.2445,1.2445,1.2445,7000000.0
2009-03-17 06:54:00,1.2445,1.2447,1.2445,1.2447,10000000.0
2009-03-17 06:55:00,1.2447,1.2447,1.2439,1.2439,17000000.0
2009-03-17 06:56:00,1.2441,1.24425,1.244,1.244,23000000.0
2009-03-17 06:57:00,1.244,1.244,1.2434,1.2437,41800000.0
2009-03-17 06:58:00,1.2438,1.2442,1.2437,1.2438,35600000.0
2009-03-17 06:59:00,1.24405,1.24415,1.2439,1.24405,19600000.0
2009-03-17 07:00:00,1.2442,1.2442,1.2438,1.2439,24400000.0
2009-03-17 07:01:00,1.2439,1.2439,1.24375,1.2438,18000000.0
2009-03-17 07:02:00,1.2438,1.24405,1.2438,1.24405,3800000.0
2009-03-17 07:03:00,1.2442,1.2442,1.2436,1.2438,8400000.0
2009-03-17 07:04:00,1.2438,1.2439,1.24345,1.24355,27000000.0
2009-03-17 07:05:00,1.24365,1.2438,1.24365,1.2438,4400000.0
2009-03-17 07:06:00,1.2437,1.2439,1.2437,1.2439,3800000.0
2009-03-17 07:07:00,1.2439,1.2439,1.2436,1.2437,19600000.0
2009-03-17 07:08:00,1.2436,1.2438,1.2436,1.2438,14400000.0
2009-03-17 07:09:00,1.2438,1.2438,1.24335,1.24345,23800000.0
2009-03-17 07:10:00,1.24335,1.24345,1.24325,1.2433,30800000.0
2009-03-17 07:11:00,1.2434,1.24345,1.2434,1.24345,5600000.0
2009-03-17 07:12:00,1.2434,1.24345,1.2431,1.2433,34200000.0
2009-03-17 07:13:00,1.24335,1.24385,1.2432,1.2436,90000000.0
2009-03-17 07:14:00,1.24365,1.2437,1.2433,1.24355,31800000.0
2009-03-17 07:15:00,1.24355,1.24435,1.2434,1.2442,99600000.0
2009-03-17 07:16:00,1.24415,1.2443,1.2441,1.2443,64600000.0
2009-03-17 07:17:00,1.24435,1.24435,1.2441,1.2442,9400000.0
2009-03-17 07:18:00,1.2441,1.24435,1.2441,1.2443,40000000.0
2009-03-17 07:19:00,1.2443,1.2443,1.2433,1.2434,52200000.0
2009-03-17 07:20:00,1.2434,1.24355,1.24275,1.2428,65000000.0
2009-03-17 07:21:00,1.2428,1.24335,1.24275,1.24305,104600000.0
2009-03-17 07:22:00,1.2431,1.2432,1.24265,1.243,87200000.0
2009-03-17 07:23:00,1.243,1.24375,1.243,1.24335,96800000.0
2009-03-17 07:24:00,1.24335,1.24345,1.243,1.243,85400000.0
2009-03-17 07:25:00,1.2431,1.2432,1.243,1.24305,90200000.0
2009-03-17 07:26:00,1.2431,1.24315,1.243,1.243,31800000.0
2009-03-17 07:27:00,1.2431,1.24315,1.2429,1.2431,73800000.0
2009-03-17 07:28:00,1.2431,1.24315,1.2419,1.2424,112400000.0
2009-03-17 07:29:00,1.24215,1.24265,1.2421,1.24255,59400000.0
2009-03-17 07:30:00,1.24265,1.24305,1.2426,1.2429,50800000.0
2009-03-17 07:31:00,1.2429,1.2429,1.24095,1.24095,79200000.0
2009-03-17 07:32:00,1.2412,1.24185,1.2412,1.2417,83800000.0
2009-03-17 07:33:00,1.2416,1.2428,1.24155,1.24185,95200000.0
2009-03-17 07:34:00,1.2419,1.2422,1.24185,1.242,31800000.0
2009-03-17 07:35:00,1.242,1.24215,1.24145,1.24175,55000000.0
2009-03-17 07:36:00,1.24175,1.2434,1.2416,1.2426,88800000.0
2009-03-17 07:37:00,1.2425,1.2427,1.2425,1.2427,17000000.0
2009-03-17 07:38:00,1.2426,1.2433,1.2413,1.24155,35800000.0
2009-03-17 07:39:00,1.242,1.24275,1.24135,1.2419,53200000.0
2009-03-17 07:40:00,1.2419,1.2419,1.2418,1.24185,55000000.0
2009-03-17 07:41:00,1.2419,1.24335,1.2418,1.2432,84000000.0
2009-03-17 07:42:00,1.24315,1.24355,1.243,1.2431,36000000.0
2009-03-17 07:43:00,1.2432,1.2433,1.2431,1.2433,34800000.0
2009-03-17 07:44:00,1.2433,1.2434,1.2414,1.24265,58200000.0
2009-03-17 07:45:00,1.2427,1.24275,1.2426,1.24275,56000000.0
2009-03-17 07:46:00,1.2428,1.2428,1.2428,1.2428,12000000.0
2009-03-17 07:47:00,1.24285,1.243,1.2427,1.243,26400000.0
2009-03-17 07:48:00,1.2431,1.2431,1.2425,1.24275,13200000.0
2009-03-17 07:49:00,1.24285,1.24295,1.2419,1.24245,120200000.0
2009-03-17 07:50:00,1.24245,1.2427,1.24165,1.24195,42800000.0
2009-03-17 07:51:00,1.24195,1.24205,1.2411,1.24115,116200000.0
2009-03-17 07:52:00,1.24115,1.24195,1.24095,1.2419,84800000.0
2009-03-17 07:53:00,1.24205,1.2426,1.2417,1.2426,40800000.0
2009-03-17 07:54:00,1.2427,1.243,1.24155,1.2422,75000000.0
2009-03-17 07:55:00,1.2421,1.24225,1.24165,1.24165,48000000.0
2009-03-17 07:56:00,1.24165,1.24275,1.2416,1.24275,62600000.0
2009-03-17 07:57:00,1.24275,1.2434,1.2425,1.2434,79000000.0
2009-03-17 07:58:00,1.2434,1.2434,1.24245,1.2426,15000000.0
2009-03-17 07:59:00,1.2426,1.2426,1.2417,1.24185,37600000.0
2009-03-17 08:00:00,1.2421,1.24285,1.24165,1.24285,66400000.0
2009-03-17 08:01:00,1.24295,1.2431,1.242,1.2423,42200000.0
2009-03-17 08:02:00,1.24245,1.24325,1.24245,1.24285,27200000.0
2009-03-17 08:03:00,1.24305,1.2437,1.24265,1.2427,47200000.0
2009-03-17 08:04:00,1.24275,1.2428,1.24275,1.2428,23800000.0
2009-03-17 08:05:00,1.2428,1.2428,1.2427,1.2428,15800000.0
2009-03-17 08:06:00,1.2428,1.2432,1.2428,1.2432,23400000.0
2009-03-17 08:07:00,1.2432,1.2432,1.2432,1.2432,10000000.0
2009-03-17 08:08:00,1.2432,1.2432,1.24235,1.2427,61800000.0
2009-03-17 08:09:00,1.2427,1.2431,1.2426,1.243,41600000.0
2009-03-17 08:10:00,1.24315,1.24345,1.243,1.24345,25400000.0
2009-03-17 08:11:00,1.2435,1.2435,1.24145,1.2427,22200000.0
2009-03-17 08:12:00,1.2427,1.2427,1.2427,1.2427,9600000.0
2009-03-17 08:13:00,1.2427,1.2429,1.2426,1.2429,40000000.0
2009-03-17 08:14:00,1.243,1.243,1.24285,1.2429,38600000.0
2009-03-17 08:15:00,1.2429,1.2429,1.2429,1.2429,13000000.0
2009-03-17 08:16:00,1.2429,1.2431,1.24275,1.2428,46400000.0
2009-03-17 08:17:00,1.2428,1.2428,1.2426,1.2427,56800000.0
2009-03-17 08:18:00,1.2427,1.2427,1.24135,1.2415,30400000.0
2009-03-17 08:19:00,1.2416,1.243,1.2416,1.243,30400000.0
2009-03-17 08:20:00,1.2431,1.2436,1.243,1.2432,27200000.0
2009-03-17 08:21:00,1.2432,1.2432,1.2432,1.2432,25000000.0
2009-03-17 08:22:00,1.2432,1.2434,1.24253,1.2433,36200000.0
2009-03-17 08:23:00,1.24325,1.2435,1.24325,1.2435,38400000.0
2009-03-17 08:24:00,1.2435,1.2435,1.2423,1.2425,34600000.0
2009-03-17 08:25:00,1.2425,1.2425,1.2413,1.24205,40800000.0
2009-03-17 08:26:00,1.24225,1.2424,1.24225,1.2424,8400000.0
2009-03-17 08:27:00,1.24235,1.24305,1.24215,1.24295,45600000.0
2009-03-17 08:28:00,1.243,1.2435,1.243,1.2435,20400000.0
2009-03-17 08:29:00,1.2435,1.2435,1.24245,1.24255,20800000.0
2009-03-17 08:30:00,1.2425,1.243,1.24245,1.243,22400000.0
2009-03-17 08:31:00,1.243,1.24325,1.243,1.24325,14600000.0
2009-03-17 08:32:00,1.2434,1.2435,1.2434,1.2435,2000000.0
2009-03-17 08:33:00,1.2434,1.2434,1.2428,1.24335,15000000.0
2009-03-17 08:34:00,1.2435,1.24355,1.2422,1.24225,20200000.0
2009-03-17 08:35:00,1.24245,1.24275,1.242,1.24265,100600000.0
2009-03-17 08:36:00,1.2427,1.2428,1.24245,1.24265,28800000.0
2009-03-17 08:37:00,1.24245,1.2433,1.2422,1.2433,42600000.0
2009-03-17 08:38:00,1.2435,1.24375,1.24335,1.2435,35600000.0
2009-03-17 08:39:00,1.2435,1.2435,1.2428,1.2431,25000000.0
2009-03-17 08:40:00,1.2431,1.2433,1.243,1.2432,24000000.0
2009-03-17 08:41:00,1.2432,1.2432,1.2425,1.2425,8600000.0
2009-03-17 08:42:00,1.24265,1.2433,1.24265,1.2433,40200000.0
2009-03-17 08:43:00,1.2433,1.2433,1.24245,1.2425,16200000.0
2009-03-17 08:44:00,1.2425,1.2427,1.24245,1.2426,37000000.0
2009-03-17 08:45:00,1.2426,1.243,1.2426,1.243,28200000.0
2009-03-17 08:46:00,1.2429,1.2431,1.2429,1.2431,31400000.0
2009-03-17 08:47:00,1.2432,1.2433,1.2431,1.2433,9200000.0
2009-03-17 08:48:00,1.2433,1.2434,1.2433,1.2434,14000000.0
2009-03-17 08:49:00,1.2434,1.2434,1.24275,1.2431,24000000.0
2009-03-17 08:50:00,1.243,1.2433,1.24185,1.24255,76200000.0
2009-03-17 08:51:00,1.24265,1.2441,1.24225,1.2437,82600000.0
2009-03-17 08:52:00,1.24325,1.24325,1.2422,1.2426,74800000.0
2009-03-17 08:53:00,1.2425,1.2429,1.2421,1.2428,51800000.0
2009-03-17 08:54:00,1.24295,1.24365,1.24295,1.2434,41000000.0
2009-03-17 08:55:00,1.2434,1.24375,1.24275,1.24305,33400000.0
2009-03-17 08:56:00,1.2432,1.24325,1.2429,1.2429,10600000.0
2009-03-17 08:57:00,1.2426,1.24335,1.24215,1.24335,26600000.0
2009-03-17 08:58:00,1.24355,1.2437,1.2419,1.2429,57000000.0
2009-03-17 08:59:00,1.24285,1.24295,1.2427,1.2427,12800000.0
2009-03-17 09:00:00,1.24275,1.2434,1.24265,1.2431,42600000.0
2009-03-17 09:01:00,1.24325,1.2444,1.24315,1.24345,63400000.0
2009-03-17 09:02:00,1.24335,1.2434,1.2428,1.2429,30400000.0
2009-03-17 09:03:00,1.2429,1.24315,1.2428,1.24305,39400000.0
2009-03-17 09:04:00,1.24315,1.24315,1.24285,1.24295,17600000.0
2009-03-17 09:05:00,1.24305,1.24355,1.24305,1.2435,17000000.0
2009-03-17 09:06:00,1.2435,1.2435,1.2429,1.243,46000000.0
2009-03-17 09:07:00,1.24315,1.24345,1.2429,1.24345,26800000.0
2009-03-17 09:08:00,1.24345,1.24345,1.2429,1.24335,32600000.0
2009-03-17 09:09:00,1.24325,1.24445,1.24315,1.2441,66800000.0
2009-03-17 09:10:00,1.244,1.2441,1.2436,1.2436,62200000.0
2009-03-17 09:11:00,1.24355,1.244,1.24325,1.2436,121000000.0
2009-03-17 09:12:00,1.2436,1.2436,1.24305,1.2431,43200000.0
2009-03-17 09:13:00,1.2431,1.2431,1.243,1.243,26000000.0
2009-03-17 09:14:00,1.243,1.243,1.24185,1.2429,47800000.0
2009-03-17 09:15:00,1.2429,1.2429,1.2429,1.2429,35200000.0
2009-03-17 09:16:00,1.2429,1.24455,1.2428,1.243,68000000.0
2009-03-17 09:17:00,1.243,1.243,1.243,1.243,36800000.0
2009-03-17 09:18:00,1.243,1.243,1.243,1.243,8000000.0
2009-03-17 09:19:00,1.2424,1.24275,1.2423,1.24255,32000000.0
2009-03-17 09:20:00,1.2426,1.24305,1.24235,1.243,22200000.0
2009-03-17 09:21:00,1.243,1.2433,1.243,1.2433,20200000.0
2009-03-17 09:22:00,1.2434,1.24345,1.2433,1.2434,14400000.0
2009-03-17 09:23:00,1.2433,1.24365,1.24295,1.24325,80000000.0
2009-03-17 09:24:00,1.24325,1.24335,1.2428,1.243,93600000.0
2009-03-17 09:25:00,1.24285,1.24295,1.24235,1.2428,54000000.0
2009-03-17 09:26:00,1.2428,1.24315,1.24235,1.24265,118400000.0
2009-03-17 09:27:00,1.2427,1.2433,1.2427,1.24305,53400000.0
2009-03-17 09:28:00,1.24295,1.24315,1.24245,1.24315,59200000.0
2009-03-17 09:29:00,1.2432,1.2434,1.24275,1.243,49600000.0
2009-03-17 09:30:00,1.24305,1.2431,1.2427,1.2427,20600000.0
2009-03-17 09:31:00,1.2427,1.2427,1.2427,1.2427,27200000.0
2009-03-17 09:32:00,1.2427,1.24285,1.2424,1.2426,64800000.0
2009-03-17 09:33:00,1.2426,1.24285,1.2424,1.24275,32000000.0
2009-03-17 09:34:00,1.24285,1.243,1.2427,1.2427,57000000.0
2009-03-17 09:35:00,1.2427,1.2428,1.24255,1.2428,55000000.0
2009-03-17 09:36:00,1.24265,1.2431,1.2425,1.24255,78600000.0
2009-03-17 09:37:00,1.2427,1.2431,1.2426,1.2431,20600000.0
2009-03-17 09:38:00,1.24255,1.2427,1.24255,1.2427,9600000.0
2009-03-17 09:39:00,1.2427,1.2427,1.2426,1.2426,16000000.0
2009-03-17 09:40:00,1.2426,1.2426,1.2425,1.2425,38000000.0
2009-03-17 09:41:00,1.2425,1.2426,1.2425,1.2426,29600000.0
2009-03-17 09:42:00,1.2426,1.2426,1.2426,1.2426,20800000.0
2009-03-17 09:43:00,1.2426,1.2427,1.24255,1.2426,41000000.0
2009-03-17 09:44:00,1.2426,1.2428,1.2424,1.2425,79000000.0
2009-03-17 09:45:00,1.2425,1.2425,1.242,1.2425,82000000.0
2009-03-17 09:46:00,1.2425,1.2425,1.2423,1.2423,92400000.0
2009-03-17 09:47:00,1.2423,1.2424,1.24145,1.24175,60200000.0
2009-03-17 09:48:00,1.2416,1.2419,1.24105,1.24165,58600000.0
2009-03-17 09:49:00,1.2416,1.24235,1.24095,1.24125,71800000.0
2009-03-17 09:50:00,1.24175,1.2418,1.24105,1.24135,93400000.0
2009-03-17 09:51:00,1.2413,1.24155,1.24095,1.24145,61600000.0
2009-03-17 09:52:00,1.2418,1.24215,1.24155,1.2417,23200000.0
2009-03-17 09:53:00,1.24175,1.2421,1.2413,1.2413,69600000.0
2009-03-17 09:54:00,1.2413,1.2419,1.24075,1.2411,102200000.0
2009-03-17 09:55:00,1.2413,1.24175,1.2406,1.24125,94200000.0
2009-03-17 09:56:00,1.2414,1.2416,1.2409,1.24105,69800000.0
2009-03-17 09:57:00,1.241,1.24155,1.241,1.2415,25400000.0
2009-03-17 09:58:00,1.2416,1.24175,1.24105,1.2414,33200000.0
2009-03-17 09:59:00,1.24155,1.2418,1.24135,1.24135,59000000.0
2009-03-17 10:00:00,1.24155,1.24225,1.24075,1.2412,91200000.0
2009-03-17 10:01:00,1.24105,1.24215,1.2409,1.24115,140800000.0
2009-03-17 10:02:00,1.2413,1.24295,1.2412,1.2425,93800000.0
2009-03-17 10:03:00,1.2426,1.2426,1.24165,1.2419,70200000.0
2009-03-17 10:04:00,1.242,1.2422,1.24165,1.24185,112800000.0
2009-03-17 10:05:00,1.2418,1.24205,1.2416,1.24195,89800000.0
2009-03-17 10:06:00,1.242,1.24265,1.24155,1.2417,80000000.0
2009-03-17 10:07:00,1.2417,1.24175,1.24155,1.2417,51200000.0
2009-03-17 10:08:00,1.2417,1.2425,1.24165,1.24215,66000000.0
2009-03-17 10:09:00,1.2423,1.2427,1.2415,1.2419,102800000.0
2009-03-17 10:10:00,1.24195,1.2427,1.24145,1.24245,120000000.0
2009-03-17 10:11:00,1.2423,1.2429,1.24155,1.2429,69000000.0
2009-03-17 10:12:00,1.2429,1.24355,1.24175,1.2419,114000000.0
2009-03-17 10:13:00,1.24205,1.24275,1.2417,1.24255,70400000.0
2009-03-17 10:14:00,1.2423,1.24285,1.2422,1.24265,79200000.0
2009-03-17 10:15:00,1.24275,1.2431,1.24185,1.2426,100800000.0
2009-03-17 10:16:00,1.2427,1.24285,1.24255,1.24265,62400000.0
2009-03-17 10:17:00,1.2427,1.2437,1.24215,1.2432,82800000.0
2009-03-17 10:18:00,1.24345,1.24355,1.24245,1.2426,110400000.0
2009-03-17 10:19:00,1.2427,1.2434,1.2423,1.24315,86000000.0
2009-03-17 10:20:00,1.24305,1.24315,1.2426,1.243,51400000.0
2009-03-17 10:21:00,1.243,1.2434,1.24225,1.24235,115400000.0
2009-03-17 10:22:00,1.24245,1.243,1.24225,1.24295,102200000.0
2009-03-17 10:23:00,1.24295,1.24315,1.24225,1.24305,81600000.0
2009-03-17 10:24:00,1.2431,1.24325,1.24295,1.24295,43200000.0
2009-03-17 10:25:00,1.24305,1.24315,1.243,1.24305,19800000.0
2009-03-17 10:26:00,1.24305,1.2433,1.24225,1.2424,65000000.0
2009-03-17 10:27:00,1.24265,1.24275,1.2423,1.2424,58800000.0
2009-03-17 10:28:00,1.242,1.2428,1.242,1.2426,51600000.0
2009-03-17 10:29:00,1.24275,1.24285,1.2421,1.2422,64800000.0
2009-03-17 10:30:00,1.2422,1.2424,1.242,1.2422,94000000.0
2009-03-17 10:31:00,1.24225,1.2424,1.24195,1.2421,98800000.0
2009-03-17 10:32:00,1.2421,1.2423,1.242,1.24205,87800000.0
2009-03-17 10:33:00,1.24205,1.2421,1.24192,1.242,97600000.0
2009-03-17 10:34:00,1.242,1.2422,1.2419,1.242,105600000.0
2009-03-17 10:35:00,1.242,1.242,1.2419,1.2419,91200000.0
2009-03-17 10:36:00,1.2419,1.24215,1.24175,1.2421,108400000.0
2009-03-17 10:37:00,1.24205,1.2424,1.2418,1.2418,50400000.0
2009-03-17 10:38:00,1.2419,1.24205,1.2418,1.2419,40000000.0
2009-03-17 10:39:00,1.2419,1.2426,1.2419,1.2425,24000000.0
2009-03-17 10:40:00,1.2424,1.24255,1.2418,1.24245,51800000.0
2009-03-17 10:41:00,1.24205,1.24245,1.2419,1.24195,77600000.0
2009-03-17 10:42:00,1.24205,1.2424,1.2418,1.2418,109200000.0
2009-03-17 10:43:00,1.2419,1.24275,1.2418,1.2426,150400000.0
2009-03-17 10:44:00,1.2426,1.2426,1.24185,1.24205,128200000.0
2009-03-17 10:45:00,1.242,1.2423,1.24175,1.242,119600000.0
2009-03-17 10:46:00,1.24195,1.2422,1.2418,1.24205,151600000.0
2009-03-17 10:47:00,1.24215,1.2424,1.2418,1.24215,137200000.0
2009-03-17 10:48:00,1.2421,1.24255,1.24185,1.24215,63400000.0
2009-03-17 10:49:00,1.24205,1.2424,1.24175,1.24235,67400000.0
2009-03-17 10:50:00,1.24235,1.24255,1.24205,1.2422,53600000.0
2009-03-17 10:51:00,1.2423,1.24285,1.24225,1.2425,89600000.0
2009-03-17 10:52:00,1.24265,1.24275,1.242,1.242,88000000.0
2009-03-17 10:53:00,1.2421,1.2421,1.24175,1.2419,108800000.0
2009-03-17 10:54:00,1.2419,1.2419,1.2418,1.2419,90200000.0
2009-03-17 10:55:00,1.24195,1.24225,1.2417,1.24225,101200000.0
2009-03-17 10:56:00,1.24225,1.24235,1.2417,1.2417,52200000.0
2009-03-17 10:57:00,1.2417,1.2424,1.2416,1.2421,110600000.0
2009-03-17 10:58:00,1.2421,1.2423,1.24175,1.2418,108800000.0
2009-03-17 10:59:00,1.2418,1.24225,1.2417,1.2421,125400000.0
2009-03-17 11:00:00,1.242,1.242,1.24165,1.2419,103600000.0
2009-03-17 11:01:00,1.2418,1.2433,1.2418,1.24285,132000000.0
2009-03-17 11:02:00,1.243,1.24335,1.2428,1.24315,68400000.0
2009-03-17 11:03:00,1.2432,1.2432,1.2423,1.2427,112800000.0
2009-03-17 11:04:00,1.24265,1.24265,1.2424,1.2424,10800000.0
2009-03-17 11:05:00,1.2424,1.2428,1.24235,1.2425,30400000.0
2009-03-17 11:06:00,1.2425,1.24305,1.24245,1.24295,51600000.0
2009-03-17 11:07:00,1.2429,1.2434,1.2427,1.24325,113800000.0
2009-03-17 11:08:00,1.24325,1.2436,1.24275,1.2431,153400000.0
2009-03-17 11:09:00,1.24315,1.24335,1.2431,1.2432,42400000.0
2009-03-17 11:10:00,1.2433,1.24375,1.2428,1.24325,153200000.0
2009-03-17 11:11:00,1.24365,1.24385,1.2431,1.2437,115800000.0
2009-03-17 11:12:00,1.2438,1.2442,1.2433,1.2437,81600000.0
2009-03-17 11:13:00,1.2437,1.244,1.2435,1.24395,68600000.0
2009-03-17 11:14:00,1.2439,1.2439,1.24355,1.24375,80200000.0
2009-03-17 11:15:00,1.24375,1.24375,1.24335,1.2436,20600000.0
2009-03-17 11:16:00,1.2436,1.2436,1.2432,1.2433,19200000.0
2009-03-17 11:17:00,1.24335,1.24385,1.2432,1.24325,43000000.0
2009-03-17 11:18:00,1.24315,1.2435,1.243,1.243,34000000.0
2009-03-17 11:19:00,1.24295,1.24305,1.24295,1.24305,6000000.0
2009-03-17 11:20:00,1.2427,1.24285,1.2427,1.2428,37000000.0
2009-03-17 11:21:00,1.2428,1.2428,1.2428,1.2428,6400000.0
2009-03-17 11:22:00,1.2428,1.2428,1.2426,1.2427,50200000.0
2009-03-17 11:23:00,1.2427,1.243,1.2427,1.2429,49800000.0
2009-03-17 11:24:00,1.2427,1.24295,1.24265,1.24275,22400000.0
2009-03-17 11:25:00,1.24275,1.2435,1.24275,1.2435,21000000.0
2009-03-17 11:26:00,1.2435,1.2435,1.24255,1.2427,28200000.0
2009-03-17 11:27:00,1.2426,1.2427,1.2426,1.2427,11200000.0
2009-03-17 11:28:00,1.2427,1.24305,1.24265,1.2427,54200000.0
2009-03-17 11:29:00,1.2427,1.243,1.2427,1.2429,38400000.0
2009-03-17 11:30:00,1.2429,1.2429,1.2425,1.2425,24000000.0
2009-03-17 11:31:00,1.2431,1.2431,1.2424,1.2427,55000000.0
2009-03-17 11:32:00,1.24275,1.24275,1.2425,1.2426,27600000.0
2009-03-17 11:33:00,1.2426,1.2426,1.2425,1.2426,49400000.0
2009-03-17 11:34:00,1.2426,1.2426,1.24255,1.24255,42200000.0
2009-03-17 11:35:00,1.24255,1.24265,1.24255,1.24265,8400000.0
2009-03-17 11:36:00,1.24275,1.2431,1.2426,1.2431,63400000.0
2009-03-17 11:37:00,1.2433,1.24375,1.24305,1.2432,69200000.0
2009-03-17 11:38:00,1.2433,1.2443,1.2431,1.2433,91600000.0
2009-03-17 11:39:00,1.2433,1.2435,1.2433,1.24335,28200000.0
2009-03-17 11:40:00,1.2434,1.24345,1.24335,1.2434,19200000.0
2009-03-17 11:41:00,1.24335,1.24495,1.2432,1.24455,85800000.0
2009-03-17 11:42:00,1.24455,1.24455,1.24335,1.24405,111800000.0
2009-03-17 11:43:00,1.2442,1.2442,1.24355,1.24355,23800000.0
2009-03-17 11:44:00,1.24355,1.24365,1.24355,1.24365,2800000.0
2009-03-17 11:45:00,1.24375,1.24375,1.24345,1.2435,45600000.0
2009-03-17 11:46:00,1.2435,1.2435,1.24245,1.2435,29500000.0
2009-03-17 11:47:00,1.2435,1.2437,1.24325,1.2434,71600000.0
2009-03-17 11:48:00,1.2433,1.2434,1.2433,1.2434,23000000.0
2009-03-17 11:49:00,1.2433,1.2436,1.2433,1.2436,29800000.0
2009-03-17 11:50:00,1.2436,1.2441,1.2433,1.244,47400000.0
2009-03-17 11:51:00,1.2438,1.2445,1.2438,1.24415,41000000.0
2009-03-17 11:52:00,1.24415,1.2446,1.24405,1.24445,45600000.0
2009-03-17 11:53:00,1.2442,1.2452,1.244,1.2451,105600000.0
2009-03-17 11:54:00,1.245,1.24515,1.24425,1.24505,75400000.0
2009-03-17 11:55:00,1.2448,1.24535,1.2447,1.24525,97400000.0
2009-03-17 11:56:00,1.2452,1.24545,1.24495,1.2453,77600000.0
2009-03-17 11:57:00,1.2453,1.24545,1.2448,1.245,63600000.0
2009-03-17 11:58:00,1.2451,1.24535,1.24485,1.24535,50400000.0
2009-03-17 11:59:00,1.2454,1.2455,1.245,1.24515,54800000.0
2009-03-17 12:00:00,1.2452,1.246,1.24455,1.2449,198600000.0
2009-03-17 12:01:00,1.24525,1.24535,1.24435,1.24485,103200000.0
2009-03-17 12:02:00,1.2451,1.2454,1.2451,1.2454,30000000.0
2009-03-17 12:03:00,1.2455,1.246,1.245,1.2452,122000000.0
2009-03-17 12:04:00,1.2452,1.24545,1.2442,1.24535,124800000.0
2009-03-17 12:05:00,1.24595,1.24595,1.2443,1.2447,106600000.0
2009-03-17 12:06:00,1.24465,1.245,1.24445,1.24465,90800000.0
2009-03-17 12:07:00,1.24485,1.24505,1.24465,1.24495,21800000.0
2009-03-17 12:08:00,1.245,1.2454,1.2445,1.24525,49400000.0
2009-03-17 12:09:00,1.2454,1.24615,1.24525,1.24595,74000000.0
2009-03-17 12:10:00,1.246,1.24625,1.24595,1.2462,39600000.0
2009-03-17 12:11:00,1.2462,1.2463,1.246,1.24605,23800000.0
2009-03-17 12:12:00,1.246,1.24685,1.2459,1.2467,38800000.0
2009-03-17 12:13:00,1.24655,1.24655,1.246,1.2464,89400000.0
2009-03-17 12:14:00,1.2464,1.2468,1.2463,1.24655,60200000.0
2009-03-17 12:15:00,1.2466,1.2468,1.2462,1.2468,72800000.0
2009-03-17 12:16:00,1.24645,1.2466,1.2464,1.24655,15000000.0
2009-03-17 12:17:00,1.2465,1.24685,1.24635,1.24655,27400000.0
2009-03-17 12:18:00,1.24645,1.2472,1.24645,1.24715,28800000.0
2009-03-17 12:19:00,1.24705,1.24745,1.2467,1.24685,29200000.0
2009-03-17 12:20:00,1.2469,1.2471,1.24655,1.24655,34000000.0
2009-03-17 12:21:00,1.24655,1.24685,1.2464,1.24665,34800000.0
2009-03-17 12:22:00,1.24675,1.24675,1.24555,1.246,49400000.0
2009-03-17 12:23:00,1.24615,1.24645,1.2456,1.2463,97000000.0
2009-03-17 12:24:00,1.2462,1.24655,1.24545,1.24595,55600000.0
2009-03-17 12:25:00,1.24635,1.2465,1.24615,1.24615,21200000.0
2009-03-17 12:26:00,1.2464,1.24645,1.24565,1.2457,48000000.0
2009-03-17 12:27:00,1.2457,1.2463,1.2456,1.246,47400000.0
2009-03-17 12:28:00,1.2459,1.2463,1.2459,1.246,24000000.0
2009-03-17 12:29:00,1.2461,1.2461,1.2457,1.2457,35200000.0
2009-03-17 12:30:00,1.2457,1.2457,1.2457,1.2457,85200000.0
2009-03-17 12:31:00,1.2457,1.24605,1.2456,1.2457,69200000.0
2009-03-17 12:32:00,1.2457,1.2459,1.2456,1.24585,70000000.0
2009-03-17 12:33:00,1.2457,1.2457,1.2457,1.2457,7400000.0
2009-03-17 12:34:00,1.2457,1.2457,1.2456,1.2457,21800000.0
2009-03-17 12:35:00,1.2457,1.24575,1.24565,1.24575,31600000.0
2009-03-17 12:36:00,1.24585,1.24585,1.2456,1.2456,21800000.0
2009-03-17 12:37:00,1.2456,1.2457,1.2456,1.2456,71400000.0
2009-03-17 12:38:00,1.2456,1.2459,1.2456,1.24585,37400000.0
2009-03-17 12:39:00,1.2459,1.2467,1.24585,1.24585,44400000.0
2009-03-17 12:40:00,1.246,1.2461,1.24585,1.24595,28200000.0
2009-03-17 12:41:00,1.24595,1.24635,1.2458,1.24635,43600000.0
2009-03-17 12:42:00,1.2463,1.2464,1.24625,1.2464,25200000.0
2009-03-17 12:43:00,1.2465,1.2465,1.24615,1.2464,18600000.0
2009-03-17 12:44:00,1.2465,1.2465,1.2462,1.24645,25600000.0
2009-03-17 12:45:00,1.24635,1.24655,1.24625,1.24645,22600000.0
2009-03-17 12:46:00,1.24645,1.24655,1.24625,1.2463,14400000.0
2009-03-17 12:47:00,1.2464,1.2464,1.24615,1.2462,54800000.0
2009-03-17 12:48:00,1.2462,1.24645,1.246,1.246,45200000.0
2009-03-17 12:49:00,1.2462,1.24675,1.2461,1.2464,49800000.0
2009-03-17 12:50:00,1.2465,1.2465,1.2463,1.2464,24600000.0
2009-03-17 12:51:00,1.2464,1.24655,1.2461,1.2461,35000000.0
2009-03-17 12:52:00,1.2462,1.24665,1.24615,1.2464,64200000.0
2009-03-17 12:53:00,1.24625,1.24655,1.24625,1.24645,36200000.0
2009-03-17 12:54:00,1.24655,1.24655,1.24605,1.24625,38000000.0
2009-03-17 12:55:00,1.24635,1.2471,1.24635,1.2471,15400000.0
2009-03-17 12:56:00,1.2471,1.2471,1.24655,1.24675,25800000.0
2009-03-17 12:57:00,1.2469,1.247,1.24645,1.24665,18800000.0
2009-03-17 12:58:00,1.24655,1.2466,1.2464,1.24655,31000000.0
2009-03-17 12:59:00,1.2465,1.24685,1.24645,1.24665,59000000.0
2009-03-17 13:00:00,1.24645,1.24665,1.2464,1.24655,68800000.0
2009-03-17 13:01:00,1.2465,1.24665,1.24635,1.2465,92400000.0
2009-03-17 13:02:00,1.2465,1.2465,1.2465,1.2465,54400000.0
2009-03-17 13:03:00,1.2465,1.2465,1.2463,1.2463,36400000.0
2009-03-17 13:04:00,1.2464,1.2464,1.2464,1.2464,22400000.0
2009-03-17 13:05:00,1.2464,1.2464,1.2463,1.2463,14400000.0
2009-03-17 13:06:00,1.2464,1.2474,1.24615,1.24625,91400000.0
2009-03-17 13:07:00,1.24615,1.2468,1.24615,1.24665,121600000.0
2009-03-17 13:08:00,1.24685,1.24695,1.2464,1.2464,36200000.0
2009-03-17 13:09:00,1.2464,1.2464,1.2463,1.24635,55600000.0
2009-03-17 13:10:00,1.24635,1.24645,1.2463,1.24645,65400000.0
2009-03-17 13:11:00,1.2465,1.2483,1.2463,1.24815,120800000.0
2009-03-17 13:12:00,1.24825,1.24895,1.2477,1.2485,80400000.0
2009-03-17 13:13:00,1.2487,1.24885,1.24815,1.24865,76200000.0
2009-03-17 13:14:00,1.2483,1.24875,1.24795,1.24805,60000000.0
2009-03-17 13:15:00,1.24805,1.24805,1.24685,1.24715,107400000.0
2009-03-17 13:16:00,1.2473,1.2475,1.24705,1.2475,48000000.0
2009-03-17 13:17:00,1.24745,1.24745,1.2473,1.2474,40000000.0
2009-03-17 13:18:00,1.2475,1.2475,1.24745,1.24745,4800000.0
2009-03-17 13:19:00,1.24775,1.24775,1.24715,1.24735,69600000.0
2009-03-17 13:20:00,1.2474,1.24755,1.2473,1.24735,20600000.0
2009-03-17 13:21:00,1.24755,1.24765,1.24705,1.2473,60000000.0
2009-03-17 13:22:00,1.2473,1.2473,1.2473,1.2473,23800000.0
2009-03-17 13:23:00,1.2473,1.2473,1.2473,1.2473,25600000.0
2009-03-17 13:24:00,1.2473,1.2473,1.2472,1.2472,57600000.0
2009-03-17 13:25:00,1.2472,1.2472,1.2472,1.2472,81600000.0
2009-03-17 13:26:00,1.2472,1.2472,1.24705,1.24705,33600000.0
2009-03-17 13:27:00,1.247,1.24725,1.247,1.247,17600000.0
2009-03-17 13:28:00,1.247,1.2474,1.247,1.24715,82800000.0
2009-03-17 13:29:00,1.24715,1.2473,1.247,1.24725,40000000.0
2009-03-17 13:30:00,1.24725,1.24735,1.24705,1.24715,22400000.0
2009-03-17 13:31:00,1.24725,1.24755,1.2471,1.2474,57200000.0
2009-03-17 13:32:00,1.24755,1.24775,1.24745,1.24765,28000000.0
2009-03-17 13:33:00,1.24725,1.2476,1.24685,1.2471,112600000.0
2009-03-17 13:34:00,1.24725,1.24755,1.2469,1.2473,89800000.0
2009-03-17 13:35:00,1.24715,1.2474,1.2469,1.24725,101600000.0
2009-03-17 13:36:00,1.24725,1.24735,1.247,1.24705,109200000.0
2009-03-17 13:37:00,1.24705,1.2472,1.2469,1.247,62600000.0
2009-03-17 13:38:00,1.247,1.247,1.2469,1.247,49000000.0
2009-03-17 13:39:00,1.247,1.24715,1.2469,1.247,22200000.0
2009-03-17 13:40:00,1.247,1.247,1.247,1.247,4800000.0
2009-03-17 13:41:00,1.247,1.247,1.247,1.247,17600000.0
2009-03-17 13:42:00,1.247,1.2471,1.2469,1.2471,17000000.0
2009-03-17 13:43:00,1.24715,1.2473,1.2469,1.247,65000000.0
2009-03-17 13:44:00,1.247,1.247,1.247,1.247,24000000.0
2009-03-17 13:45:00,1.247,1.2477,1.24685,1.2475,40200000.0
2009-03-17 13:46:00,1.24765,1.2477,1.2473,1.2474,58600000.0
2009-03-17 13:47:00,1.2474,1.24745,1.2472,1.24735,108400000.0
2009-03-17 13:48:00,1.2474,1.2474,1.247,1.2471,86400000.0
2009-03-17 13:49:00,1.2472,1.2477,1.24705,1.2472,57200000.0
2009-03-17 13:50:00,1.24725,1.24725,1.2472,1.2472,7000000.0
2009-03-17 13:51:00,1.2472,1.2473,1.24695,1.24705,68200000.0
2009-03-17 13:52:00,1.24705,1.2472,1.24645,1.2468,39600000.0
2009-03-17 13:53:00,1.24655,1.24725,1.24645,1.247,111000000.0
2009-03-17 13:54:00,1.2471,1.24715,1.2469,1.2471,27200000.0
2009-03-17 13:55:00,1.247,1.24725,1.24685,1.2471,28400000.0
2009-03-17 13:56:00,1.2473,1.2475,1.2471,1.24725,34800000.0
2009-03-17 13:57:00,1.2472,1.2472,1.24675,1.247,51200000.0
2009-03-17 13:58:00,1.247,1.24745,1.24685,1.2474,68600000.0
2009-03-17 13:59:00,1.2472,1.2479,1.24715,1.2474,73200000.0
2009-03-17 14:00:00,1.2475,1.24785,1.2469,1.2471,62800000.0
2009-03-17 14:01:00,1.24695,1.2472,1.2465,1.24665,82400000.0
2009-03-17 14:02:00,1.24655,1.2469,1.24645,1.2466,97200000.0
2009-03-17 14:03:00,1.2467,1.247,1.24655,1.2468,42600000.0
2009-03-17 14:04:00,1.24695,1.24725,1.24645,1.24705,68600000.0
2009-03-17 14:05:00,1.24685,1.24705,1.24645,1.24665,50200000.0
2009-03-17 14:06:00,1.24655,1.24705,1.24655,1.24655,120400000.0
2009-03-17 14:07:00,1.24655,1.24695,1.2465,1.2468,42600000.0
2009-03-17 14:08:00,1.2469,1.247,1.24655,1.24665,21200000.0
2009-03-17 14:09:00,1.24675,1.24745,1.24645,1.2467,51000000.0
2009-03-17 14:10:00,1.2467,1.2469,1.24645,1.24655,57800000.0
2009-03-17 14:11:00,1.24655,1.24655,1.24655,1.24655,89600000.0
2009-03-17 14:12:00,1.24655,1.24655,1.24655,1.24655,105600000.0
2009-03-17 14:13:00,1.24655,1.24655,1.24655,1.24655,51200000.0
2009-03-17 14:14:00,1.24655,1.24655,1.24655,1.24655,54400000.0
2009-03-17 14:15:00,1.24655,1.24655,1.24655,1.24655,118400000.0
2009-03-17 14:16:00,1.24655,1.24655,1.24655,1.24655,188800000.0
2009-03-17 14:17:00,1.24655,1.24655,1.2459,1.24615,148000000.0
2009-03-17 14:18:00,1.24605,1.24645,1.2449,1.24505,131800000.0
2009-03-17 14:19:00,1.24495,1.2454,1.2446,1.2454,92600000.0
2009-03-17 14:20:00,1.2455,1.2455,1.24405,1.2443,96800000.0
2009-03-17 14:21:00,1.2445,1.24505,1.2428,1.2439,105600000.0
2009-03-17 14:22:00,1.244,1.2451,1.2438,1.2445,127600000.0
2009-03-17 14:23:00,1.2447,1.2447,1.2436,1.2441,63000000.0
2009-03-17 14:24:00,1.2446,1.2447,1.24325,1.244,109000000.0
2009-03-17 14:25:00,1.24415,1.24465,1.24325,1.2441,98800000.0
2009-03-17 14:26:00,1.24345,1.24415,1.24305,1.24305,50000000.0
2009-03-17 14:27:00,1.24325,1.2438,1.24305,1.24355,132000000.0
2009-03-17 14:28:00,1.24325,1.24415,1.2432,1.24415,20000000.0
2009-03-17 14:29:00,1.2443,1.24465,1.2432,1.2433,66600000.0
2009-03-17 14:30:00,1.24335,1.2444,1.2429,1.24415,179600000.0
2009-03-17 14:31:00,1.24405,1.24435,1.2427,1.24395,176800000.0
2009-03-17 14:32:00,1.24395,1.2441,1.24275,1.2431,169200000.0
2009-03-17 14:33:00,1.2429,1.24315,1.24145,1.2421,109200000.0
2009-03-17 14:34:00,1.24225,1.2439,1.24125,1.2439,140800000.0
2009-03-17 14:35:00,1.2439,1.2439,1.2422,1.24255,170400000.0
2009-03-17 14:36:00,1.24245,1.2429,1.2423,1.2423,65400000.0
2009-03-17 14:37:00,1.24235,1.24295,1.2415,1.2425,68400000.0
2009-03-17 14:38:00,1.2425,1.243,1.24225,1.2423,112200000.0
2009-03-17 14:39:00,1.2424,1.24275,1.2419,1.2422,158000000.0
2009-03-17 14:40:00,1.2422,1.24255,1.2418,1.24195,148000000.0
2009-03-17 14:41:00,1.242,1.2428,1.24185,1.2423,120800000.0
2009-03-17 14:42:00,1.2425,1.2427,1.2414,1.24145,128000000.0
2009-03-17 14:43:00,1.24165,1.2421,1.24115,1.2413,160800000.0
2009-03-17 14:44:00,1.2414,1.2426,1.2412,1.242,53200000.0
2009-03-17 14:45:00,1.24195,1.24305,1.24175,1.243,116000000.0
2009-03-17 14:46:00,1.24295,1.2432,1.242,1.2423,73400000.0
2009-03-17 14:47:00,1.24245,1.243,1.24195,1.24285,97600000.0
2009-03-17 14:48:00,1.2427,1.24325,1.24195,1.24285,193600000.0
2009-03-17 14:49:00,1.2428,1.24285,1.24235,1.2427,63000000.0
2009-03-17 14:50:00,1.2428,1.2431,1.2426,1.24275,49600000.0
2009-03-17 14:51:00,1.2429,1.2434,1.24215,1.2427,118200000.0
2009-03-17 14:52:00,1.24285,1.2435,1.2423,1.24295,72600000.0
2009-03-17 14:53:00,1.24285,1.2431,1.2422,1.24275,100800000.0
2009-03-17 14:54:00,1.2429,1.24355,1.2424,1.2431,92600000.0
2009-03-17 14:55:00,1.243,1.2436,1.2429,1.2432,23000000.0
2009-03-17 14:56:00,1.24345,1.24345,1.24255,1.2426,69400000.0
2009-03-17 14:57:00,1.24255,1.2433,1.24255,1.2432,42600000.0
2009-03-17 14:58:00,1.2433,1.2434,1.2429,1.243,55800000.0
2009-03-17 14:59:00,1.2431,1.24335,1.2427,1.2428,63400000.0
2009-03-17 15:00:00,1.24295,1.244,1.24295,1.2434,128600000.0
2009-03-17 15:01:00,1.24315,1.24335,1.24265,1.2432,79200000.0
2009-03-17 15:02:00,1.24315,1.2438,1.24275,1.24355,138200000.0
2009-03-17 15:03:00,1.2435,1.2437,1.2431,1.2437,39400000.0
2009-03-17 15:04:00,1.24365,1.2438,1.2436,1.2436,16000000.0
2009-03-17 15:05:00,1.2436,1.2438,1.24255,1.24275,50200000.0
2009-03-17 15:06:00,1.2428,1.2437,1.2426,1.24335,62600000.0
2009-03-17 15:07:00,1.24355,1.2437,1.24335,1.2434,35800000.0
2009-03-17 15:08:00,1.2434,1.2441,1.2433,1.2435,122800000.0
2009-03-17 15:09:00,1.2434,1.2436,1.2432,1.24355,48800000.0
2009-03-17 15:10:00,1.2437,1.2438,1.2432,1.2434,82200000.0
2009-03-17 15:11:00,1.2435,1.24385,1.2431,1.24365,36000000.0
2009-03-17 15:12:00,1.2433,1.2435,1.2425,1.2425,87000000.0
2009-03-17 15:13:00,1.24255,1.2427,1.24145,1.2425,159600000.0
2009-03-17 15:14:00,1.2426,1.2436,1.242,1.2436,159400000.0
2009-03-17 15:15:00,1.2435,1.2437,1.2424,1.2426,104600000.0
2009-03-17 15:16:00,1.24265,1.24335,1.24225,1.24295,65200000.0
2009-03-17 15:17:00,1.243,1.2434,1.2426,1.2433,73400000.0
2009-03-17 15:18:00,1.2433,1.2434,1.2426,1.2431,69600000.0
2009-03-17 15:19:00,1.243,1.2435,1.2422,1.2427,104200000.0
2009-03-17 15:20:00,1.2426,1.24315,1.24245,1.24315,56400000.0
2009-03-17 15:21:00,1.2435,1.24395,1.24305,1.24385,90600000.0
2009-03-17 15:22:00,1.2439,1.2441,1.24365,1.2437,12600000.0
2009-03-17 15:23:00,1.2438,1.24415,1.24315,1.24365,89400000.0
2009-03-17 15:24:00,1.24365,1.24395,1.24345,1.24345,38600000.0
2009-03-17 15:25:00,1.2436,1.2436,1.2427,1.243,79400000.0
2009-03-17 15:26:00,1.24305,1.2436,1.24225,1.24255,49600000.0
2009-03-17 15:27:00,1.2423,1.2427,1.2419,1.24255,94200000.0
2009-03-17 15:28:00,1.2425,1.2427,1.24155,1.2422,100800000.0
2009-03-17 15:29:00,1.24235,1.24315,1.24235,1.24305,76800000.0
2009-03-17 15:30:00,1.24305,1.2432,1.2428,1.24285,107400000.0
2009-03-17 15:31:00,1.24285,1.24305,1.2427,1.24295,64600000.0
2009-03-17 15:32:00,1.24295,1.24305,1.24295,1.24305,33600000.0
2009-03-17 15:33:00,1.24305,1.2433,1.24295,1.24315,66800000.0
2009-03-17 15:34:00,1.2432,1.24345,1.2421,1.2428,55800000.0
2009-03-17 15:35:00,1.24285,1.2434,1.24235,1.2427,98200000.0
2009-03-17 15:36:00,1.24295,1.24365,1.2426,1.24335,67200000.0
2009-03-17 15:37:00,1.24335,1.2438,1.2427,1.24295,132600000.0
2009-03-17 15:38:00,1.24295,1.2432,1.2425,1.2427,74400000.0
2009-03-17 15:39:00,1.24265,1.2435,1.2423,1.2433,141400000.0
2009-03-17 15:40:00,1.2433,1.2433,1.2422,1.24275,156000000.0
2009-03-17 15:41:00,1.2427,1.2435,1.2426,1.243,61200000.0
2009-03-17 15:42:00,1.24305,1.2433,1.24195,1.24235,181000000.0
2009-03-17 15:43:00,1.2424,1.2433,1.24205,1.2429,133200000.0
2009-03-17 15:44:00,1.243,1.2432,1.24225,1.24245,57000000.0
2009-03-17 15:45:00,1.24255,1.2429,1.24215,1.2424,170600000.0
2009-03-17 15:46:00,1.24255,1.2426,1.24185,1.24185,115000000.0
2009-03-17 15:47:00,1.24205,1.2428,1.242,1.24215,168600000.0
2009-03-17 15:48:00,1.24225,1.2427,1.24175,1.24205,140200000.0
2009-03-17 15:49:00,1.24205,1.2427,1.2417,1.2417,57000000.0
2009-03-17 15:50:00,1.24185,1.2421,1.24165,1.24175,65200000.0
2009-03-17 15:51:00,1.24175,1.2425,1.2417,1.2423,86400000.0
2009-03-17 15:52:00,1.2423,1.2423,1.2416,1.24195,193600000.0
2009-03-17 15:53:00,1.24185,1.24255,1.2418,1.2424,100000000.0
2009-03-17 15:54:00,1.2422,1.2427,1.2416,1.24195,128200000.0
2009-03-17 15:55:00,1.242,1.2428,1.24195,1.2425,123200000.0
2009-03-17 15:56:00,1.2425,1.24285,1.2422,1.2423,72000000.0
2009-03-17 15:57:00,1.24195,1.2425,1.24165,1.24185,235000000.0
2009-03-17 15:58:00,1.24195,1.2434,1.24185,1.24225,77800000.0
2009-03-17 15:59:00,1.2422,1.24255,1.24205,1.2425,52800000.0
2009-03-17 16:00:00,1.24225,1.24335,1.242,1.243,114600000.0
2009-03-17 16:01:00,1.24295,1.24355,1.2427,1.24285,109800000.0
2009-03-17 16:02:00,1.2429,1.2434,1.24225,1.2424,80600000.0
2009-03-17 16:03:00,1.2424,1.24275,1.2421,1.2425,52200000.0
2009-03-17 16:04:00,1.2425,1.2428,1.24225,1.24245,125800000.0
2009-03-17 16:05:00,1.24245,1.243,1.2422,1.24235,94000000.0
2009-03-17 16:06:00,1.24255,1.24315,1.24215,1.24215,131400000.0
2009-03-17 16:07:00,1.2423,1.243,1.24195,1.24255,114800000.0
2009-03-17 16:08:00,1.2427,1.24325,1.2421,1.2421,141600000.0
2009-03-17 16:09:00,1.2422,1.2427,1.24205,1.24265,144000000.0
2009-03-17 16:10:00,1.24245,1.24285,1.24205,1.24245,106000000.0
2009-03-17 16:11:00,1.2424,1.24275,1.24195,1.24255,167800000.0
2009-03-17 16:12:00,1.24245,1.24305,1.2418,1.24285,163400000.0
2009-03-17 16:13:00,1.2428,1.2434,1.24245,1.2432,93200000.0
2009-03-17 16:14:00,1.24315,1.2432,1.24285,1.24305,71600000.0
2009-03-17 16:15:00,1.24315,1.2435,1.24255,1.24285,96200000.0
2009-03-17 16:16:00,1.2429,1.2435,1.24265,1.24265,141200000.0
2009-03-17 16:17:00,1.2427,1.2432,1.2418,1.2419,100000000.0
2009-03-17 16:18:00,1.24195,1.2429,1.2417,1.24245,209800000.0
2009-03-17 16:19:00,1.24245,1.2427,1.24155,1.24175,172600000.0
2009-03-17 16:20:00,1.2417,1.24245,1.24125,1.24245,157400000.0
2009-03-17 16:21:00,1.24265,1.24315,1.24185,1.2422,130600000.0
2009-03-17 16:22:00,1.24245,1.243,1.24225,1.2427,102800000.0
2009-03-17 16:23:00,1.24265,1.24355,1.2422,1.24235,119200000.0
2009-03-17 16:24:00,1.2422,1.24265,1.2419,1.24235,200600000.0
2009-03-17 16:25:00,1.24225,1.24225,1.24145,1.2417,76000000.0
2009-03-17 16:26:00,1.2416,1.2423,1.2412,1.2412,114000000.0
2009-03-17 16:27:00,1.2413,1.24215,1.24125,1.24185,155600000.0
2009-03-17 16:28:00,1.24175,1.2422,1.24155,1.2419,120600000.0
2009-03-17 16:29:00,1.24175,1.242,1.24125,1.2413,137000000.0
2009-03-17 16:30:00,1.24165,1.242,1.24165,1.24185,59200000.0
2009-03-17 16:31:00,1.2418,1.2421,1.24135,1.2417,119000000.0
2009-03-17 16:32:00,1.24165,1.2421,1.24155,1.2421,71800000.0
2009-03-17 16:33:00,1.24215,1.24215,1.24135,1.2416,76400000.0
2009-03-17 16:34:00,1.2416,1.2421,1.2415,1.24175,81600000.0
2009-03-17 16:35:00,1.24165,1.24235,1.24105,1.24115,172200000.0
2009-03-17 16:36:00,1.2408,1.2416,1.2408,1.24145,119400000.0
2009-03-17 16:37:00,1.24155,1.2421,1.24105,1.24205,172800000.0
2009-03-17 16:38:00,1.24205,1.24205,1.2414,1.2419,128200000.0
2009-03-17 16:39:00,1.242,1.24265,1.24115,1.2414,128600000.0
2009-03-17 16:40:00,1.2414,1.2417,1.2412,1.24165,80000000.0
2009-03-17 16:41:00,1.2417,1.2418,1.2412,1.2414,100000000.0
2009-03-17 16:42:00,1.2414,1.242,1.2406,1.24165,124400000.0
2009-03-17 16:43:00,1.2416,1.24235,1.24085,1.2416,110800000.0
2009-03-17 16:44:00,1.2417,1.24305,1.2415,1.243,87400000.0
2009-03-17 16:45:00,1.24285,1.243,1.24155,1.24235,118800000.0
2009-03-17 16:46:00,1.2424,1.2427,1.24175,1.2424,110000000.0
2009-03-17 16:47:00,1.24235,1.24265,1.2423,1.2424,63400000.0
2009-03-17 16:48:00,1.24245,1.24305,1.24215,1.24265,65200000.0
2009-03-17 16:49:00,1.24265,1.24275,1.2417,1.2417,82000000.0
2009-03-17 16:50:00,1.24185,1.24245,1.2416,1.2424,81400000.0
2009-03-17 16:51:00,1.24235,1.2426,1.2412,1.2412,78200000.0
2009-03-17 16:52:00,1.2411,1.2425,1.2411,1.2423,113200000.0
2009-03-17 16:53:00,1.2423,1.2435,1.24205,1.24215,56800000.0
2009-03-17 16:54:00,1.24205,1.2425,1.242,1.2422,94800000.0
2009-03-17 16:55:00,1.2422,1.2427,1.24195,1.24215,114600000.0
2009-03-17 16:56:00,1.2422,1.2431,1.24215,1.2431,101800000.0
2009-03-17 16:57:00,1.243,1.24315,1.24235,1.24245,110000000.0
2009-03-17 16:58:00,1.2425,1.2429,1.24205,1.24275,118600000.0
2009-03-17 16:59:00,1.24285,1.24335,1.24265,1.24335,34000000.0
2009-03-17 17:00:00,1.2433,1.2437,1.24225,1.24225,129600000.0
2009-03-17 17:01:00,1.24265,1.24355,1.2424,1.24345,52800000.0
2009-03-17 17:02:00,1.2436,1.2437,1.24285,1.2431,71800000.0
2009-03-17 17:03:00,1.2429,1.24365,1.2427,1.24365,61000000.0
2009-03-17 17:04:00,1.2433,1.24395,1.24315,1.2434,157600000.0
2009-03-17 17:05:00,1.2434,1.2441,1.24295,1.2434,116800000.0
2009-03-17 17:06:00,1.2435,1.2435,1.2425,1.2429,122600000.0
2009-03-17 17:07:00,1.2428,1.2432,1.24245,1.243,68400000.0
2009-03-17 17:08:00,1.2426,1.24295,1.24245,1.2428,43200000.0
2009-03-17 17:09:00,1.243,1.24435,1.24275,1.24365,105600000.0
2009-03-17 17:10:00,1.2436,1.24385,1.2431,1.24345,49000000.0
2009-03-17 17:11:00,1.24335,1.244,1.24305,1.24305,85400000.0
2009-03-17 17:12:00,1.24315,1.24415,1.24315,1.24345,59800000.0
2009-03-17 17:13:00,1.2435,1.24415,1.24325,1.24385,108400000.0
2009-03-17 17:14:00,1.24385,1.24405,1.2434,1.24355,44000000.0
2009-03-17 17:15:00,1.2438,1.24425,1.2434,1.244,58600000.0
2009-03-17 17:16:00,1.2441,1.2441,1.24345,1.24365,76400000.0
2009-03-17 17:17:00,1.24375,1.24415,1.2434,1.2439,41200000.0
2009-03-17 17:18:00,1.2441,1.2444,1.2438,1.24425,46800000.0
2009-03-17 17:19:00,1.24425,1.24485,1.24425,1.2446,35200000.0
2009-03-17 17:20:00,1.2446,1.2448,1.2443,1.2446,53000000.0
2009-03-17 17:21:00,1.2446,1.2448,1.24385,1.2443,92600000.0
2009-03-17 17:22:00,1.24445,1.24505,1.2441,1.245,68800000.0
2009-03-17 17:23:00,1.2447,1.24495,1.24385,1.244,82000000.0
2009-03-17 17:24:00,1.24415,1.2443,1.24375,1.2438,145200000.0
2009-03-17 17:25:00,1.2439,1.2447,1.24365,1.24435,101800000.0
2009-03-17 17:26:00,1.2445,1.2445,1.2439,1.24435,48200000.0
2009-03-17 17:27:00,1.2445,1.2445,1.24375,1.244,56800000.0
2009-03-17 17:28:00,1.24415,1.24455,1.24385,1.2442,85000000.0
2009-03-17 17:29:00,1.24415,1.24485,1.2438,1.2438,105400000.0
2009-03-17 17:30:00,1.2439,1.2444,1.24385,1.24405,61800000.0
2009-03-17 17:31:00,1.244,1.2445,1.2438,1.2442,59600000.0
2009-03-17 17:32:00,1.24425,1.24465,1.24385,1.244,29600000.0
2009-03-17 17:33:00,1.2441,1.24475,1.244,1.24465,47000000.0
2009-03-17 17:34:00,1.2444,1.2446,1.24435,1.24445,40000000.0
2009-03-17 17:35:00,1.24435,1.24435,1.2439,1.24415,49800000.0
2009-03-17 17:36:00,1.2443,1.2443,1.244,1.24415,23800000.0
2009-03-17 17:37:00,1.24425,1.2443,1.2438,1.2439,118800000.0
2009-03-17 17:38:00,1.244,1.244,1.2439,1.24395,104000000.0
2009-03-17 17:39:00,1.24395,1.2442,1.2439,1.244,66600000.0
2009-03-17 17:40:00,1.2439,1.2442,1.2439,1.244,60800000.0
2009-03-17 17:41:00,1.244,1.244,1.24295,1.2439,70400000.0
2009-03-17 17:42:00,1.2439,1.24415,1.24345,1.2439,74600000.0
2009-03-17 17:43:00,1.2439,1.2439,1.2426,1.2428,63800000.0
2009-03-17 17:44:00,1.2429,1.24365,1.24265,1.243,96200000.0
2009-03-17 17:45:00,1.2426,1.2433,1.2425,1.2426,86800000.0
2009-03-17 17:46:00,1.2426,1.24325,1.24255,1.24305,101200000.0
2009-03-17 17:47:00,1.24305,1.2436,1.24285,1.243,104800000.0
2009-03-17 17:48:00,1.24305,1.2431,1.243,1.24305,30400000.0
2009-03-17 17:49:00,1.2431,1.2435,1.24225,1.2435,78600000.0
2009-03-17 17:50:00,1.2435,1.2435,1.2435,1.2435,32200000.0
2009-03-17 17:51:00,1.2435,1.2435,1.24247,1.243,28000000.0
2009-03-17 17:52:00,1.2429,1.2435,1.2429,1.2435,42000000.0
2009-03-17 17:53:00,1.2435,1.2435,1.2435,1.2435,75600000.0
2009-03-17 17:54:00,1.2435,1.2441,1.24325,1.2435,48800000.0
2009-03-17 17:55:00,1.2436,1.2448,1.24335,1.2446,150300000.0
2009-03-17 17:56:00,1.2446,1.24555,1.2444,1.2451,64800000.0
2009-03-17 17:57:00,1.24515,1.2457,1.2445,1.2457,62000000.0
2009-03-17 17:58:00,1.24545,1.24665,1.24525,1.24655,70600000.0
2009-03-17 17:59:00,1.2467,1.24745,1.24655,1.24705,94800000.0
2009-03-17 18:00:00,1.2469,1.2469,1.2456,1.2461,122600000.0
2009-03-17 18:01:00,1.2461,1.2463,1.24485,1.2451,131000000.0
2009-03-17 18:02:00,1.24495,1.24565,1.2446,1.24535,107400000.0
2009-03-17 18:03:00,1.24545,1.2463,1.2452,1.24625,101200000.0
2009-03-17 18:04:00,1.24635,1.2465,1.24505,1.2456,132000000.0
2009-03-17 18:05:00,1.2456,1.2457,1.24535,1.24535,42400000.0
2009-03-17 18:06:00,1.2454,1.2454,1.2454,1.2454,1400000.0
2009-03-17 18:07:00,1.2456,1.24575,1.2452,1.24525,24000000.0
2009-03-17 18:08:00,1.2454,1.2457,1.2451,1.2453,58000000.0
2009-03-17 18:09:00,1.2453,1.2461,1.245,1.2461,77200000.0
2009-03-17 18:10:00,1.2459,1.2459,1.24535,1.2457,35200000.0
2009-03-17 18:11:00,1.24555,1.24555,1.24475,1.24555,27400000.0
2009-03-17 18:12:00,1.2452,1.24555,1.2452,1.2453,15400000.0
2009-03-17 18:13:00,1.24555,1.24585,1.245,1.245,47600000.0
2009-03-17 18:14:00,1.2451,1.2457,1.24485,1.24555,41600000.0
2009-03-17 18:15:00,1.24555,1.24565,1.2449,1.245,88400000.0
2009-03-17 18:16:00,1.245,1.245,1.245,1.245,88200000.0
2009-03-17 18:17:00,1.245,1.2455,1.2448,1.245,91600000.0
2009-03-17 18:18:00,1.245,1.24515,1.2448,1.245,79600000.0
2009-03-17 18:19:00,1.245,1.24525,1.245,1.2451,37800000.0
2009-03-17 18:20:00,1.2451,1.2455,1.2449,1.245,52200000.0
2009-03-17 18:21:00,1.2449,1.24525,1.24485,1.24495,105400000.0
2009-03-17 18:22:00,1.245,1.2451,1.24485,1.245,79200000.0
2009-03-17 18:23:00,1.245,1.2451,1.24495,1.245,51400000.0
2009-03-17 18:24:00,1.245,1.245,1.245,1.245,63000000.0
2009-03-17 18:25:00,1.245,1.24575,1.245,1.24565,142200000.0
2009-03-17 18:26:00,1.24555,1.24595,1.2452,1.2454,59000000.0
2009-03-17 18:27:00,1.24535,1.2454,1.24505,1.2454,51200000.0
2009-03-17 18:28:00,1.24535,1.24585,1.24495,1.24545,63600000.0
2009-03-17 18:29:00,1.24555,1.2458,1.24505,1.2453,55200000.0
2009-03-17 18:30:00,1.2454,1.2456,1.24505,1.2452,120600000.0
2009-03-17 18:31:00,1.2452,1.24555,1.2452,1.2453,64400000.0
2009-03-17 18:32:00,1.2453,1.2457,1.2451,1.24525,65400000.0
2009-03-17 18:33:00,1.24535,1.24585,1.2451,1.2452,97200000.0
2009-03-17 18:34:00,1.2452,1.24555,1.2451,1.24545,48200000.0
2009-03-17 18:35:00,1.2454,1.24565,1.24515,1.2455,74200000.0
2009-03-17 18:36:00,1.2455,1.2456,1.2452,1.2453,92200000.0
2009-03-17 18:37:00,1.2453,1.2457,1.2451,1.24565,90800000.0
2009-03-17 18:38:00,1.2453,1.2455,1.24515,1.2453,101200000.0
2009-03-17 18:39:00,1.2453,1.24535,1.24515,1.2453,85400000.0
2009-03-17 18:40:00,1.2453,1.2462,1.2452,1.24615,76000000.0
2009-03-17 18:41:00,1.24605,1.2461,1.24515,1.2453,163400000.0
2009-03-17 18:42:00,1.2453,1.2454,1.24515,1.2453,81400000.0
2009-03-17 18:43:00,1.2453,1.2453,1.2452,1.2453,87400000.0
2009-03-17 18:44:00,1.2453,1.2453,1.2453,1.2453,28800000.0
2009-03-17 18:45:00,1.2453,1.2453,1.2452,1.2452,64800000.0
2009-03-17 18:46:00,1.2452,1.2452,1.2452,1.2452,54000000.0
2009-03-17 18:47:00,1.2452,1.2452,1.2452,1.2452,7200000.0
2009-03-17 18:48:00,1.2452,1.2452,1.2451,1.2451,43200000.0
2009-03-17 18:49:00,1.2451,1.2451,1.2451,1.2451,25200000.0
2009-03-17 18:50:00,1.2451,1.2451,1.2451,1.2451,59400000.0
2009-03-17 18:51:00,1.2451,1.2451,1.2449,1.24505,49800000.0
2009-03-17 18:52:00,1.2451,1.24565,1.245,1.24525,105400000.0
2009-03-17 18:53:00,1.2453,1.24595,1.245,1.24575,94600000.0
2009-03-17 18:54:00,1.24585,1.2461,1.2453,1.246,74200000.0
2009-03-17 18:55:00,1.246,1.2462,1.2454,1.24545,90000000.0
2009-03-17 18:56:00,1.24565,1.24565,1.24515,1.2453,35800000.0
2009-03-17 18:57:00,1.2453,1.24615,1.24525,1.24605,102600000.0
2009-03-17 18:58:00,1.2458,1.2459,1.24535,1.2455,67200000.0
2009-03-17 18:59:00,1.24545,1.2456,1.2452,1.2453,85600000.0
2009-03-17 19:00:00,1.2453,1.24605,1.24525,1.2457,64600000.0
2009-03-17 19:01:00,1.2457,1.2459,1.24515,1.24575,38600000.0
2009-03-17 19:02:00,1.24585,1.2459,1.24575,1.24585,17600000.0
2009-03-17 19:03:00,1.2459,1.24645,1.24575,1.24635,28000000.0
2009-03-17 19:04:00,1.24585,1.2464,1.2456,1.24595,46600000.0
2009-03-17 19:05:00,1.2459,1.2462,1.2455,1.2455,67800000.0
2009-03-17 19:06:00,1.2456,1.2459,1.24535,1.2455,91000000.0
2009-03-17 19:07:00,1.24555,1.2456,1.24545,1.2455,40000000.0
2009-03-17 19:08:00,1.2455,1.2455,1.2455,1.2455,9000000.0
2009-03-17 19:09:00,1.2455,1.2455,1.2455,1.2455,10800000.0
2009-03-17 19:10:00,1.2454,1.2455,1.2454,1.2455,8600000.0
2009-03-17 19:11:00,1.2454,1.2455,1.2454,1.2454,47800000.0
2009-03-17 19:12:00,1.2454,1.24615,1.24535,1.24615,60800000.0
2009-03-17 19:13:00,1.24605,1.24605,1.2459,1.2459,25400000.0
2009-03-17 19:14:00,1.24585,1.246,1.24585,1.246,12800000.0
2009-03-17 19:15:00,1.2459,1.24645,1.24575,1.24635,41400000.0
2009-03-17 19:16:00,1.2464,1.2468,1.246,1.24625,66600000.0
2009-03-17 19:17:00,1.2462,1.24625,1.246,1.24625,52800000.0
2009-03-17 19:18:00,1.2461,1.24665,1.2459,1.246,63600000.0
2009-03-17 19:19:00,1.246,1.246,1.2457,1.2458,38000000.0
2009-03-17 19:20:00,1.2457,1.2457,1.24515,1.24515,8200000.0
2009-03-17 19:21:00,1.2453,1.24605,1.24525,1.2459,45000000.0
2009-03-17 19:22:00,1.24595,1.2461,1.24545,1.24595,49600000.0
2009-03-17 19:23:00,1.24565,1.24595,1.2455,1.24575,17600000.0
2009-03-17 19:24:00,1.24575,1.24635,1.24555,1.2457,28800000.0
2009-03-17 19:25:00,1.24575,1.2464,1.24575,1.24625,20600000.0
2009-03-17 19:26:00,1.2463,1.2465,1.24615,1.2465,29000000.0
2009-03-17 19:27:00,1.2465,1.2465,1.2465,1.2465,12600000.0
2009-03-17 19:28:00,1.2465,1.2465,1.2464,1.2464,8200000.0
2009-03-17 19:29:00,1.2465,1.24655,1.2464,1.2464,24000000.0
2009-03-17 19:30:00,1.2464,1.2466,1.24625,1.2463,51000000.0
2009-03-17 19:31:00,1.2463,1.2465,1.2462,1.2462,36200000.0
2009-03-17 19:32:00,1.2463,1.24635,1.24615,1.2463,49800000.0
2009-03-17 19:33:00,1.2463,1.2463,1.2462,1.2463,45800000.0
2009-03-17 19:34:00,1.2463,1.2463,1.24515,1.2462,45400000.0
2009-03-17 19:35:00,1.2462,1.24705,1.2462,1.2463,81200000.0
2009-03-17 19:36:00,1.2463,1.24685,1.2462,1.24665,32600000.0
2009-03-17 19:37:00,1.24675,1.2468,1.24665,1.2467,14800000.0
2009-03-17 19:38:00,1.24645,1.24735,1.24645,1.247,45200000.0
2009-03-17 19:39:00,1.24705,1.2471,1.2463,1.2464,30800000.0
2009-03-17 19:40:00,1.2464,1.2468,1.24635,1.2468,55400000.0
2009-03-17 19:41:00,1.2467,1.2468,1.2467,1.2468,41800000.0
2009-03-17 19:42:00,1.24675,1.24685,1.24625,1.24635,52600000.0
2009-03-17 19:43:00,1.2465,1.24705,1.2465,1.2467,40000000.0
2009-03-17 19:44:00,1.2466,1.24675,1.2464,1.2465,32000000.0
2009-03-17 19:45:00,1.2467,1.2467,1.2467,1.2467,3200000.0
2009-03-17 19:46:00,1.2467,1.24675,1.2466,1.2467,48000000.0
2009-03-17 19:47:00,1.2467,1.2467,1.2467,1.2467,6400000.0
2009-03-17 19:48:00,1.24645,1.2466,1.24645,1.2466,8000000.0
2009-03-17 19:49:00,1.2466,1.2466,1.2466,1.2466,33600000.0
2009-03-17 19:50:00,1.2466,1.2466,1.2465,1.2466,35200000.0
2009-03-17 19:51:00,1.2466,1.2466,1.2466,1.2466,20400000.0
2009-03-17 19:52:00,1.2466,1.2466,1.2465,1.2465,21600000.0
2009-03-17 19:53:00,1.2465,1.2465,1.2465,1.2465,15600000.0
2009-03-17 19:54:00,1.2465,1.2465,1.2465,1.2465,19200000.0
2009-03-17 19:55:00,1.2465,1.2465,1.2464,1.2464,24000000.0
2009-03-17 19:56:00,1.2464,1.2464,1.2464,1.2464,13200000.0
2009-03-17 19:57:00,1.2464,1.2464,1.2464,1.2464,20400000.0
2009-03-17 19:58:00,1.2464,1.2464,1.24635,1.24635,18000000.0
2009-03-17 19:59:00,1.24635,1.24635,1.24635,1.24635,48000000.0
2009-03-17 20:00:00,1.24635,1.24665,1.24625,1.24635,38400000.0
2009-03-17 20:01:00,1.24635,1.24635,1.24635,1.24635,27200000.0
2009-03-17 20:02:00,1.24635,1.24635,1.24635,1.24635,8000000.0
2009-03-17 20:03:00,1.24635,1.24645,1.24635,1.24635,43200000.0
2009-03-17 20:04:00,1.24578,1.24593,1.24573,1.24573,44200000.0
2009-03-17 20:05:00,1.24635,1.24635,1.24635,1.24635,8000000.0
2009-03-17 20:06:00,1.24635,1.24665,1.24635,1.2465,14400000.0
2009-03-17 20:07:00,1.24655,1.2469,1.24655,1.24655,41600000.0
2009-03-17 20:08:00,1.24665,1.2467,1.2465,1.2467,33600000.0
2009-03-17 20:09:00,1.24665,1.2467,1.2463,1.2464,31600000.0
2009-03-17 20:10:00,1.2464,1.2464,1.2464,1.2464,9600000.0
2009-03-17 20:11:00,1.2464,1.2464,1.24635,1.24635,42800000.0
2009-03-17 20:12:00,1.24635,1.2467,1.24625,1.24635,32000000.0
2009-03-17 20:13:00,1.24635,1.24635,1.24575,1.2462,17600000.0
2009-03-17 20:14:00,1.24545,1.2462,1.24515,1.2462,31200000.0
2009-03-17 20:15:00,1.2462,1.2462,1.2461,1.2462,16000000.0
2009-03-17 20:16:00,1.2462,1.2462,1.2461,1.2461,6400000.0
2009-03-17 20:17:00,1.2461,1.2464,1.2461,1.2463,33200000.0
2009-03-17 20:18:00,1.2462,1.2462,1.2461,1.2462,22800000.0
2009-03-17 20:19:00,1.2462,1.2462,1.2462,1.2462,6000000.0
2009-03-17 20:20:00,1.2462,1.2462,1.2461,1.2461,4800000.0
2009-03-17 20:21:00,1.2462,1.2462,1.2462,1.2462,1200000.0
2009-03-17 20:22:00,1.2462,1.24695,1.2462,1.24695,22200000.0
2009-03-17 20:23:00,1.24695,1.24695,1.24615,1.24685,14800000.0
2009-03-17 20:24:00,1.24705,1.24735,1.24615,1.24655,44400000.0
2009-03-17 20:25:00,1.24675,1.2471,1.24635,1.2464,30800000.0
2009-03-17 20:26:00,1.2464,1.24645,1.2463,1.24635,37400000.0
2009-03-17 20:27:00,1.24635,1.24655,1.24635,1.2464,39800000.0
2009-03-17 20:28:00,1.2464,1.2464,1.2464,1.2464,30400000.0
2009-03-17 20:29:00,1.2464,1.2464,1.246,1.2461,14400000.0
2009-03-17 20:30:00,1.2461,1.2461,1.2461,1.2461,14400000.0
2009-03-17 20:31:00,1.2461,1.2461,1.2461,1.2461,48000000.0
2009-03-17 20:32:00,1.2461,1.2461,1.2461,1.2461,1600000.0
2009-03-17 20:33:00,1.24555,1.2463,1.24555,1.2463,6400000.0
2009-03-17 20:34:00,1.2463,1.2463,1.2463,1.2463,1600000.0
2009-03-17 20:35:00,1.2463,1.2463,1.2463,1.2463,1600000.0
2009-03-17 20:36:00,1.24542,1.24542,1.24517,1.24523,27000000.0
2009-03-17 20:37:00,1.2463,1.2463,1.2461,1.2462,27000000.0
2009-03-17 20:38:00,1.24615,1.24625,1.2461,1.24625,9600000.0
2009-03-17 20:39:00,1.2462,1.2463,1.2462,1.2463,4800000.0
2009-03-17 20:40:00,1.2463,1.2463,1.2462,1.2463,20200000.0
2009-03-17 20:41:00,1.24665,1.24695,1.2463,1.24695,9200000.0
2009-03-17 20:42:00,1.24581,1.24617,1.24537,1.24547,1600000.0
2009-03-17 20:43:00,1.247,1.247,1.247,1.247,1600000.0
2009-03-17 20:44:00,1.24585,1.24675,1.24585,1.24655,16200000.0
2009-03-17 20:45:00,1.24675,1.24675,1.24645,1.2465,13600000.0
2009-03-17 20:46:00,1.2466,1.2466,1.2466,1.2466,6000000.0
2009-03-17 20:47:00,1.2467,1.24695,1.2464,1.2468,29000000.0
2009-03-17 20:48:00,1.24715,1.24715,1.24685,1.24685,5800000.0
2009-03-17 20:49:00,1.2472,1.24735,1.2468,1.2468,32000000.0
2009-03-17 20:50:00,1.2469,1.2469,1.2468,1.2468,26400000.0
2009-03-17 20:51:00,1.2468,1.2468,1.2468,1.2468,11200000.0
2009-03-17 20:52:00,1.2468,1.2468,1.2468,1.2468,24000000.0
2009-03-17 20:53:00,1.2468,1.2468,1.2467,1.2467,6400000.0
2009-03-17 20:54:00,1.2467,1.2467,1.2467,1.2467,9600000.0
2009-03-17 20:55:00,1.2467,1.2467,1.2466,1.2466,17600000.0
2009-03-17 20:56:00,1.2466,1.2466,1.2466,1.2466,1600000.0
2009-03-17 20:57:00,1.2466,1.2466,1.2466,1.2466,59200000.0
2009-03-17 20:58:00,1.2466,1.2466,1.2466,1.2466,3200000.0
2009-03-17 20:59:00,1.2466,1.2466,1.2465,1.2465,25600000.0
2009-03-17 21:00:00,1.2465,1.24665,1.2464,1.2465,22200000.0
2009-03-17 21:01:00,1.2465,1.2465,1.2464,1.2465,24000000.0
2009-03-17 21:02:00,1.24678,1.24702,1.24653,1.2467,6400000.0
2009-03-17 21:03:00,1.2465,1.2465,1.2465,1.2465,6400000.0
2009-03-17 21:04:00,1.2465,1.2465,1.2464,1.2464,38400000.0
2009-03-17 21:05:00,1.2464,1.2464,1.2463,1.2464,7800000.0
2009-03-17 21:06:00,1.2464,1.2464,1.2464,1.2464,44800000.0
2009-03-17 21:07:00,1.2464,1.2464,1.2464,1.2464,3200000.0
2009-03-17 21:08:00,1.2465,1.2465,1.2464,1.2464,20800000.0
2009-03-17 21:09:00,1.2464,1.2464,1.2464,1.2464,17600000.0
2009-03-17 21:10:00,1.2464,1.2464,1.2464,1.2464,12800000.0
2009-03-17 21:11:00,1.2464,1.2464,1.2463,1.2463,6400000.0
2009-03-17 21:12:00,1.2463,1.2463,1.2463,1.2463,27000000.0
2009-03-17 21:13:00,1.2463,1.2466,1.2463,1.2463,7800000.0
2009-03-17 21:14:00,1.2462,1.24675,1.24615,1.24655,29200000.0
2009-03-17 21:15:00,1.24675,1.2469,1.24655,1.24675,26200000.0
2009-03-17 21:16:00,1.2468,1.24705,1.2468,1.24695,18400000.0
2009-03-17 21:17:00,1.24695,1.247,1.24675,1.24685,36000000.0
2009-03-17 21:18:00,1.2468,1.2469,1.2468,1.2469,4600000.0
2009-03-17 21:19:00,1.2469,1.2469,1.2468,1.2469,11200000.0
2009-03-17 21:20:00,1.2469,1.24775,1.24685,1.247,21400000.0
2009-03-17 21:21:00,1.247,1.24775,1.24685,1.247,41800000.0
2009-03-17 21:22:00,1.247,1.247,1.247,1.247,57600000.0
2009-03-17 21:23:00,1.247,1.247,1.247,1.247,19200000.0
2009-03-17 21:24:00,1.2459,1.24685,1.2459,1.24685,17600000.0
2009-03-17 21:25:00,1.24675,1.24675,1.2464,1.2464,39400000.0
2009-03-17 21:26:00,1.2464,1.2464,1.2464,1.2464,25600000.0
2009-03-17 21:27:00,1.2464,1.2464,1.2464,1.2464,11200000.0
2009-03-17 21:28:00,1.2464,1.2464,1.2464,1.2464,22400000.0
2009-03-17 21:29:00,1.2454,1.2459,1.2454,1.2459,19000000.0
2009-03-17 21:30:00,1.2459,1.24605,1.2458,1.2459,24600000.0
2009-03-17 21:31:00,1.2459,1.24605,1.2458,1.2458,43200000.0
2009-03-17 21:32:00,1.2459,1.2459,1.2458,1.2458,24600000.0
2009-03-17 21:33:00,1.2459,1.24605,1.2459,1.246,48600000.0
2009-03-17 21:34:00,1.246,1.246,1.2459,1.246,28200000.0
2009-03-17 21:35:00,1.246,1.246,1.246,1.246,3200000.0
2009-03-17 21:36:00,1.246,1.246,1.246,1.246,16000000.0
2009-03-17 21:37:00,1.246,1.246,1.246,1.246,16000000.0
2009-03-17 21:38:00,1.246,1.246,1.246,1.246,22400000.0
2009-03-17 21:39:00,1.246,1.246,1.2459,1.246,69800000.0
2009-03-17 21:40:00,1.246,1.246,1.2459,1.246,25200000.0
2009-03-17 21:41:00,1.246,1.2466,1.2459,1.2466,21400000.0
2009-03-17 21:42:00,1.2466,1.2468,1.24605,1.2461,24400000.0
2009-03-17 21:43:00,1.2461,1.2461,1.246,1.2461,12200000.0
2009-03-17 21:44:00,1.24711,1.24735,1.2471,1.2471,8000000.0
2009-03-17 21:45:00,1.24635,1.2465,1.24635,1.2465,8000000.0
2009-03-17 21:46:00,1.2465,1.2465,1.2465,1.2465,24000000.0
2009-03-17 21:47:00,1.24645,1.2467,1.246,1.2467,12200000.0
2009-03-17 21:48:00,1.2467,1.2467,1.2467,1.2467,32000000.0
2009-03-17 21:49:00,1.2467,1.2467,1.2466,1.2466,53000000.0
2009-03-17 21:50:00,1.2467,1.24675,1.2466,1.2466,93200000.0
2009-03-17 21:51:00,1.2467,1.2467,1.2466,1.2467,78200000.0
2009-03-17 21:52:00,1.2467,1.2467,1.2466,1.2467,28200000.0
2009-03-17 21:53:00,1.2467,1.2467,1.2467,1.2467,1600000.0
2009-03-17 21:54:00,1.2466,1.2466,1.2465,1.2465,17400000.0
2009-03-17 21:55:00,1.2466,1.2466,1.2466,1.2466,8000000.0
2009-03-17 21:56:00,1.2466,1.2466,1.2465,1.2465,20600000.0
2009-03-17 21:57:00,1.2465,1.2465,1.2464,1.2464,31800000.0
2009-03-17 21:58:00,1.2464,1.24725,1.2464,1.24715,73600000.0
2009-03-17 21:59:00,1.24725,1.24725,1.2466,1.24685,53000000.0
2009-03-17 22:00:00,1.2468,1.24735,1.24675,1.24735,45400000.0
2009-03-17 22:01:00,1.2474,1.2478,1.24695,1.24735,41800000.0
2009-03-17 22:02:00,1.24745,1.2476,1.24735,1.24735,37400000.0
2009-03-17 22:03:00,1.24755,1.2478,1.2474,1.2475,18800000.0
2009-03-17 22:04:00,1.2475,1.24755,1.24735,1.24735,10200000.0
2009-03-17 22:05:00,1.24735,1.2474,1.24715,1.24725,26800000.0
2009-03-17 22:06:00,1.24725,1.2477,1.2469,1.2469,26200000.0
2009-03-17 22:07:00,1.2469,1.24715,1.2469,1.2471,66000000.0
2009-03-17 22:08:00,1.247,1.2472,1.2469,1.247,47600000.0
2009-03-17 22:09:00,1.2473,1.2474,1.2473,1.2473,8000000.0
2009-03-17 22:10:00,1.2473,1.24745,1.2473,1.2474,16800000.0
2009-03-17 22:11:00,1.2474,1.2474,1.2474,1.2474,35200000.0
2009-03-17 22:12:00,1.2474,1.24745,1.2474,1.2474,19200000.0
2009-03-17 22:13:00,1.2474,1.2474,1.2474,1.2474,11200000.0
2009-03-17 22:14:00,1.2474,1.2474,1.2474,1.2474,3200000.0
2009-03-17 22:15:00,1.247,1.24735,1.247,1.24735,3000000.0
2009-03-17 22:16:00,1.2475,1.2475,1.2475,1.2475,11200000.0
2009-03-17 22:17:00,1.2475,1.2475,1.2475,1.2475,8000000.0
2009-03-17 22:18:00,1.2471,1.2476,1.2471,1.2476,6200000.0
2009-03-17 22:19:00,1.2476,1.2476,1.2476,1.2476,1600000.0
2009-03-17 22:20:00,1.2476,1.2476,1.2476,1.2476,8000000.0
2009-03-17 22:21:00,1.24775,1.2479,1.24765,1.2477,15400000.0
2009-03-17 22:22:00,1.24645,1.24645,1.2464,1.2464,4600000.0
2009-03-17 22:23:00,1.24745,1.24775,1.24745,1.24775,4600000.0
2009-03-17 22:24:00,1.2479,1.2479,1.2479,1.2479,9600000.0
2009-03-17 22:25:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2009-03-17 22:26:00,1.2479,1.2479,1.2479,1.2479,4800000.0
2009-03-17 22:27:00,1.24735,1.24765,1.24735,1.24765,4600000.0
2009-03-17 22:28:00,1.2478,1.2478,1.2478,1.2478,1600000.0
2009-03-17 22:29:00,1.2478,1.2478,1.2478,1.2478,9600000.0
2009-03-17 22:30:00,1.2478,1.2478,1.2478,1.2478,14400000.0
2009-03-17 22:31:00,1.2478,1.2478,1.2478,1.2478,24000000.0
2009-03-17 22:32:00,1.2478,1.2478,1.2477,1.2477,19200000.0
2009-03-17 22:33:00,1.2477,1.2477,1.2477,1.2477,20800000.0
2009-03-17 22:34:00,1.2477,1.2477,1.2477,1.2477,12800000.0
2009-03-17 22:35:00,1.2477,1.2477,1.2477,1.2477,3200000.0
2009-03-17 22:36:00,1.2477,1.248,1.2477,1.2478,19800000.0
2009-03-17 22:37:00,1.24795,1.248,1.24795,1.248,4800000.0
2009-03-17 22:38:00,1.24755,1.2478,1.24755,1.2478,3200000.0
2009-03-17 22:39:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2009-03-17 22:40:00,1.2479,1.2479,1.2479,1.2479,11200000.0
2009-03-17 22:41:00,1.2479,1.2481,1.2479,1.2481,6400000.0
2009-03-17 22:42:00,1.2481,1.2487,1.2478,1.2482,39800000.0
2009-03-17 22:43:00,1.2482,1.2482,1.24775,1.2479,75000000.0
2009-03-17 22:44:00,1.24725,1.2477,1.247,1.24767,16200000.0
2009-03-17 22:45:00,1.2479,1.248,1.2478,1.248,16200000.0
2009-03-17 22:46:00,1.248,1.2482,1.2479,1.248,79400000.0
2009-03-17 22:47:00,1.248,1.248,1.2479,1.248,35000000.0
2009-03-17 22:48:00,1.248,1.248,1.2478,1.2479,47200000.0
2009-03-17 22:49:00,1.24762,1.248,1.24762,1.2479,23000000.0
2009-03-17 22:50:00,1.2479,1.2481,1.24755,1.2481,11000000.0
2009-03-17 22:51:00,1.2481,1.2481,1.2472,1.24775,15800000.0
2009-03-17 22:52:00,1.2478,1.2479,1.2477,1.2479,7800000.0
2009-03-17 22:53:00,1.2479,1.2479,1.2479,1.2479,9600000.0
2009-03-17 22:54:00,1.2479,1.2479,1.2478,1.2478,10800000.0
2009-03-17 22:55:00,1.2479,1.2479,1.2479,1.2479,8000000.0
2009-03-17 22:56:00,1.2479,1.2479,1.2479,1.2479,4800000.0
2009-03-17 22:57:00,1.2479,1.2479,1.2479,1.2479,11200000.0
2009-03-17 22:58:00,1.2479,1.2479,1.2479,1.2479,17600000.0
2009-03-17 22:59:00,1.246,1.24655,1.246,1.24645,13600000.0
2009-03-17 23:00:00,1.24655,1.2473,1.24535,1.2473,9600000.0
2009-03-17 23:01:00,1.2474,1.2477,1.24645,1.247,12000000.0
2009-03-17 23:02:00,1.2472,1.24725,1.2463,1.2467,20200000.0
2009-03-17 23:03:00,1.24685,1.24685,1.2461,1.24685,20800000.0
2009-03-17 23:04:00,1.24685,1.247,1.24685,1.247,2800000.0
2009-03-17 23:05:00,1.2471,1.2471,1.2471,1.2471,1400000.0
2009-03-17 23:06:00,1.24685,1.24705,1.24635,1.2464,9800000.0
2009-03-17 23:07:00,1.24665,1.24675,1.24665,1.24675,4200000.0
2009-03-17 23:08:00,1.24742,1.24755,1.24706,1.2474,1400000.0
2009-03-17 23:09:00,1.24722,1.2476,1.24705,1.2474,1400000.0
2009-03-17 23:10:00,1.2472,1.24746,1.24706,1.24728,1400000.0
2009-03-17 23:11:00,1.2469,1.2469,1.2469,1.2469,1400000.0
2009-03-17 23:12:00,1.2469,1.2469,1.2469,1.2469,4200000.0
2009-03-17 23:13:00,1.2469,1.2469,1.24685,1.24685,2800000.0
2009-03-17 23:14:00,1.2469,1.2471,1.2467,1.24707,2800000.0
2009-03-17 23:15:00,1.2471,1.2471,1.2471,1.2471,2800000.0
2009-03-17 23:16:00,1.24712,1.24712,1.24685,1.24685,2800000.0
2009-03-17 23:17:00,1.24692,1.24692,1.24682,1.24685,2800000.0
2009-03-17 23:18:00,1.24685,1.2469,1.24685,1.2469,2800000.0
2009-03-17 23:19:00,1.24704,1.24742,1.24702,1.24742,5600000.0
2009-03-17 23:20:00,1.2468,1.2472,1.2468,1.2472,5600000.0
2009-03-17 23:21:00,1.24744,1.2476,1.24732,1.24732,3000000.0
2009-03-17 23:22:00,1.24736,1.2475,1.24705,1.24706,3000000.0
2009-03-17 23:23:00,1.24725,1.2474,1.24725,1.2474,3000000.0
2009-03-17 23:24:00,1.2475,1.2475,1.2475,1.2475,4800000.0
2009-03-17 23:25:00,1.2474,1.2474,1.2474,1.2474,6400000.0
2009-03-17 23:26:00,1.2474,1.2474,1.2474,1.2474,4800000.0
2009-03-17 23:27:00,1.24655,1.2471,1.24655,1.2471,19800000.0
2009-03-17 23:28:00,1.2471,1.24735,1.2471,1.24735,10400000.0
2009-03-17 23:29:00,1.2476,1.2477,1.2476,1.2477,3200000.0
2009-03-17 23:30:00,1.2477,1.2477,1.24705,1.24725,5800000.0
2009-03-17 23:31:00,1.24715,1.24715,1.24715,1.24715,1400000.0
2009-03-17 23:32:00,1.248,1.248,1.24695,1.24695,3000000.0
2009-03-17 23:33:00,1.248,1.248,1.24695,1.24695,3000000.0
2009-03-17 23:34:00,1.2474,1.2475,1.2474,1.2475,8000000.0
2009-03-17 23:35:00,1.2475,1.2475,1.2475,1.2475,1600000.0
2009-03-17 23:36:00,1.2475,1.2475,1.2475,1.2475,1600000.0
2009-03-17 23:37:00,1.24745,1.24745,1.24745,1.24745,1600000.0
2009-03-17 23:38:00,1.2476,1.2476,1.2476,1.2476,1600000.0
2009-03-17 23:39:00,1.2476,1.2477,1.2476,1.2477,3200000.0
2009-03-17 23:40:00,1.24702,1.24714,1.24677,1.2471,3200000.0
2009-03-17 23:41:00,1.2477,1.2478,1.2477,1.2478,3200000.0
2009-03-17 23:42:00,1.2477,1.2477,1.24765,1.24765,3200000.0
2009-03-17 23:43:00,1.2473,1.2481,1.2473,1.2481,6200000.0
2009-03-17 23:44:00,1.2481,1.2484,1.24785,1.2482,31600000.0
2009-03-17 23:45:00,1.2481,1.2481,1.248,1.2481,14400000.0
2009-03-17 23:46:00,1.2481,1.2482,1.2481,1.2482,10600000.0
2009-03-17 23:47:00,1.24825,1.24825,1.248,1.248,9000000.0
2009-03-17 23:48:00,1.248,1.2481,1.248,1.2481,12000000.0
2009-03-17 23:49:00,1.2481,1.2481,1.2481,1.2481,14400000.0
2009-03-17 23:50:00,1.24735,1.24745,1.24735,1.24745,3000000.0
2009-03-17 23:51:00,1.24785,1.24785,1.2473,1.2473,3000000.0
2009-03-17 23:52:00,1.24785,1.24785,1.2473,1.2478,8800000.0
2009-03-17 23:53:00,1.248,1.2486,1.2471,1.2471,51600000.0
2009-03-17 23:54:00,1.2474,1.2478,1.2474,1.24765,23400000.0
2009-03-17 23:55:00,1.2479,1.2479,1.2479,1.2479,8000000.0
2009-03-17 23:56:00,1.248,1.248,1.2479,1.248,17600000.0
2009-03-17 23:57:00,1.2473,1.24755,1.2473,1.24755,3000000.0
2009-03-17 23:58:00,1.24735,1.2476,1.24735,1.2476,3000000.0
2009-03-17 23:59:00,1.24583,1.2463,1.24583,1.24605,6200000.0
2009-03-18 00:00:00,1.2477,1.2478,1.2477,1.2478,6200000.0
2009-03-18 00:01:00,1.24775,1.248,1.24775,1.24775,12000000.0
2009-03-18 00:02:00,1.24805,1.2482,1.24805,1.2482,5800000.0
2009-03-18 00:03:00,1.24825,1.24865,1.24805,1.2485,28400000.0
2009-03-18 00:04:00,1.24855,1.24855,1.2479,1.2482,12400000.0
2009-03-18 00:05:00,1.24845,1.24845,1.24845,1.24845,1600000.0
2009-03-18 00:06:00,1.24825,1.2486,1.24785,1.24795,26000000.0
2009-03-18 00:07:00,1.24805,1.2484,1.24805,1.2484,17200000.0
2009-03-18 00:08:00,1.2485,1.24855,1.2484,1.24855,19600000.0
2009-03-18 00:09:00,1.2486,1.2486,1.2485,1.2485,22400000.0
2009-03-18 00:10:00,1.2485,1.2485,1.2484,1.2485,54200000.0
2009-03-18 00:11:00,1.2485,1.24875,1.2483,1.2485,32800000.0
2009-03-18 00:12:00,1.2485,1.2485,1.2485,1.2485,1600000.0
2009-03-18 00:13:00,1.2485,1.2485,1.2468,1.2485,23600000.0
2009-03-18 00:14:00,1.2485,1.2485,1.248,1.2485,11200000.0
2009-03-18 00:15:00,1.2485,1.2485,1.2485,1.2485,4600000.0
2009-03-18 00:16:00,1.2485,1.2485,1.2485,1.2485,6000000.0
2009-03-18 00:17:00,1.2485,1.2486,1.2485,1.2486,14200000.0
2009-03-18 00:18:00,1.2486,1.2486,1.2486,1.2486,3200000.0
2009-03-18 00:19:00,1.2485,1.24865,1.2485,1.24865,4600000.0
2009-03-18 00:20:00,1.24624,1.2464,1.24619,1.24622,6400000.0
2009-03-18 00:21:00,1.24825,1.24865,1.2482,1.2482,6400000.0
2009-03-18 00:22:00,1.24835,1.2484,1.2483,1.2483,7400000.0
2009-03-18 00:23:00,1.2483,1.24835,1.2483,1.2483,17200000.0
2009-03-18 00:24:00,1.2483,1.24845,1.24815,1.2483,19800000.0
2009-03-18 00:25:00,1.24835,1.2484,1.2483,1.2484,8400000.0
2009-03-18 00:26:00,1.24845,1.24845,1.2483,1.24845,20000000.0
2009-03-18 00:27:00,1.24835,1.24855,1.24835,1.24835,24400000.0
2009-03-18 00:28:00,1.2483,1.2483,1.2483,1.2483,5600000.0
2009-03-18 00:29:00,1.24835,1.2485,1.24835,1.24845,17800000.0
2009-03-18 00:30:00,1.2485,1.2487,1.24845,1.2487,19000000.0
2009-03-18 00:31:00,1.2485,1.24865,1.2485,1.2486,7000000.0
2009-03-18 00:32:00,1.2487,1.2489,1.24795,1.2481,20200000.0
2009-03-18 00:33:00,1.2481,1.2481,1.2481,1.2481,4200000.0
2009-03-18 00:34:00,1.248,1.248,1.248,1.248,2800000.0
2009-03-18 00:35:00,1.2481,1.2481,1.2481,1.2481,7000000.0
2009-03-18 00:36:00,1.2481,1.2481,1.2481,1.2481,2800000.0
2009-03-18 00:37:00,1.2481,1.2481,1.248,1.2481,21800000.0
2009-03-18 00:38:00,1.2481,1.2481,1.2481,1.2481,32400000.0
2009-03-18 00:39:00,1.2481,1.2481,1.2481,1.2481,5600000.0
2009-03-18 00:40:00,1.24775,1.24815,1.2476,1.24815,31200000.0
2009-03-18 00:41:00,1.24815,1.2482,1.24815,1.24815,13200000.0
2009-03-18 00:42:00,1.24825,1.24835,1.24765,1.2477,105200000.0
2009-03-18 00:43:00,1.2477,1.2477,1.2477,1.2477,49200000.0
2009-03-18 00:44:00,1.2477,1.2477,1.2477,1.2477,7200000.0
2009-03-18 00:45:00,1.2477,1.2477,1.2477,1.2477,11200000.0
2009-03-18 00:46:00,1.2477,1.2479,1.2476,1.2476,8000000.0
2009-03-18 00:47:00,1.2477,1.24785,1.24765,1.2477,9400000.0
2009-03-18 00:48:00,1.2477,1.2477,1.2477,1.2477,11200000.0
2009-03-18 00:49:00,1.2477,1.2477,1.24728,1.24745,4200000.0
2009-03-18 00:50:00,1.2475,1.2475,1.2475,1.2475,16800000.0
2009-03-18 00:51:00,1.2475,1.2475,1.2475,1.2475,11200000.0
2009-03-18 00:52:00,1.2475,1.2475,1.2475,1.2475,11200000.0
2009-03-18 00:53:00,1.24695,1.24765,1.24695,1.24725,5600000.0
2009-03-18 00:54:00,1.2474,1.2474,1.2474,1.2474,5600000.0
2009-03-18 00:55:00,1.2474,1.2477,1.24725,1.2474,45400000.0
2009-03-18 00:56:00,1.2474,1.2474,1.2474,1.2474,11200000.0
2009-03-18 00:57:00,1.2474,1.2474,1.2474,1.2474,9800000.0
2009-03-18 00:58:00,1.24685,1.24705,1.24685,1.24705,2800000.0
2009-03-18 00:59:00,1.2471,1.2472,1.2471,1.2472,19400000.0
2009-03-18 01:00:00,1.2471,1.2472,1.2471,1.2472,16000000.0
2009-03-18 01:01:00,1.2472,1.2472,1.2472,1.2472,8400000.0
2009-03-18 01:02:00,1.2472,1.2472,1.2472,1.2472,28000000.0
2009-03-18 01:03:00,1.2472,1.2473,1.2472,1.2473,12600000.0
2009-03-18 01:04:00,1.2472,1.2472,1.2472,1.2472,16800000.0
2009-03-18 01:05:00,1.2472,1.2473,1.2472,1.2472,29600000.0
2009-03-18 01:06:00,1.2472,1.2472,1.24695,1.247,12600000.0
2009-03-18 01:07:00,1.247,1.24705,1.247,1.247,7000000.0
2009-03-18 01:08:00,1.24695,1.24725,1.2469,1.247,27000000.0
2009-03-18 01:09:00,1.2469,1.2473,1.2469,1.24705,30400000.0
2009-03-18 01:10:00,1.24705,1.2473,1.2468,1.2472,42000000.0
2009-03-18 01:11:00,1.24725,1.2473,1.24695,1.24695,14000000.0
2009-03-18 01:12:00,1.24705,1.24715,1.24695,1.24715,22400000.0
2009-03-18 01:13:00,1.24705,1.24715,1.24705,1.24715,8400000.0
2009-03-18 01:14:00,1.24715,1.24715,1.2471,1.2471,7000000.0
2009-03-18 01:15:00,1.247,1.24715,1.247,1.24715,8800000.0
2009-03-18 01:16:00,1.24725,1.24725,1.247,1.24725,7000000.0
2009-03-18 01:17:00,1.24725,1.2473,1.24715,1.24715,7000000.0
2009-03-18 01:18:00,1.24715,1.2475,1.24715,1.24725,7000000.0
2009-03-18 01:19:00,1.2474,1.2474,1.24735,1.24735,2800000.0
2009-03-18 01:20:00,1.2473,1.24745,1.2473,1.24745,7000000.0
2009-03-18 01:21:00,1.2474,1.2474,1.2473,1.2473,5600000.0
2009-03-18 01:22:00,1.2473,1.24745,1.2473,1.24735,7000000.0
2009-03-18 01:23:00,1.24735,1.24735,1.24735,1.24735,2800000.0
2009-03-18 01:24:00,1.2473,1.24745,1.2471,1.2471,10000000.0
2009-03-18 01:25:00,1.2472,1.2472,1.2472,1.2472,4200000.0
2009-03-18 01:26:00,1.2472,1.2472,1.2472,1.2472,7000000.0
2009-03-18 01:27:00,1.2472,1.24725,1.2472,1.24725,7000000.0
2009-03-18 01:28:00,1.24725,1.2476,1.2472,1.2476,14200000.0
2009-03-18 01:29:00,1.2475,1.2476,1.2475,1.2475,5600000.0
2009-03-18 01:30:00,1.2474,1.2474,1.24725,1.24725,4200000.0
2009-03-18 01:31:00,1.24735,1.24745,1.2473,1.2473,13000000.0
2009-03-18 01:32:00,1.2473,1.2473,1.2473,1.2473,2800000.0
2009-03-18 01:33:00,1.2474,1.2474,1.2473,1.2473,8800000.0
2009-03-18 01:34:00,1.24725,1.24735,1.2471,1.24735,11000000.0
2009-03-18 01:35:00,1.24745,1.24765,1.24735,1.24765,23000000.0
2009-03-18 01:36:00,1.2474,1.2481,1.24735,1.2477,20200000.0
2009-03-18 01:37:00,1.24725,1.24734,1.2472,1.24734,14800000.0
2009-03-18 01:38:00,1.2476,1.24775,1.2476,1.24775,2800000.0
2009-03-18 01:39:00,1.2477,1.24815,1.24755,1.2479,23800000.0
2009-03-18 01:40:00,1.248,1.248,1.24775,1.24795,5600000.0
2009-03-18 01:41:00,1.2477,1.2485,1.2477,1.24815,10000000.0
2009-03-18 01:42:00,1.24825,1.24855,1.24825,1.24855,2800000.0
2009-03-18 01:43:00,1.24875,1.24875,1.24802,1.2487,13400000.0
2009-03-18 01:44:00,1.24843,1.2488,1.24843,1.2488,7000000.0
2009-03-18 01:45:00,1.24855,1.24875,1.24825,1.2484,16400000.0
2009-03-18 01:46:00,1.2483,1.2485,1.2481,1.24835,55200000.0
2009-03-18 01:47:00,1.2484,1.24885,1.2483,1.24875,28600000.0
2009-03-18 01:48:00,1.24885,1.2492,1.24845,1.2487,31800000.0
2009-03-18 01:49:00,1.24875,1.2493,1.24875,1.2491,22600000.0
2009-03-18 01:50:00,1.24905,1.2497,1.24895,1.24965,43200000.0
2009-03-18 01:51:00,1.24955,1.24955,1.2485,1.2492,69000000.0
2009-03-18 01:52:00,1.2492,1.2492,1.2489,1.2492,22200000.0
2009-03-18 01:53:00,1.2493,1.2493,1.2492,1.2492,4200000.0
2009-03-18 01:54:00,1.2491,1.2491,1.24905,1.2491,7200000.0
2009-03-18 01:55:00,1.2491,1.2492,1.24905,1.24905,7200000.0
2009-03-18 01:56:00,1.2491,1.2491,1.2491,1.2491,1400000.0
2009-03-18 01:57:00,1.24905,1.24945,1.2487,1.2493,42200000.0
2009-03-18 01:58:00,1.24925,1.24935,1.24925,1.24935,5600000.0
2009-03-18 01:59:00,1.2491,1.2501,1.24905,1.2497,83400000.0
2009-03-18 02:00:00,1.2498,1.2499,1.24955,1.2498,40200000.0
2009-03-18 02:01:00,1.2498,1.2501,1.24905,1.24925,169200000.0
2009-03-18 02:02:00,1.24935,1.24935,1.24845,1.2485,115800000.0
2009-03-18 02:03:00,1.2485,1.24895,1.2485,1.2486,93200000.0
2009-03-18 02:04:00,1.2486,1.2486,1.2486,1.2486,27200000.0
2009-03-18 02:05:00,1.2487,1.24905,1.24845,1.2485,62000000.0
2009-03-18 02:06:00,1.24865,1.24935,1.2484,1.24935,45200000.0
2009-03-18 02:07:00,1.2493,1.2496,1.24865,1.24935,17000000.0
2009-03-18 02:08:00,1.2494,1.24945,1.2493,1.2493,14000000.0
2009-03-18 02:09:00,1.2493,1.2494,1.2491,1.2492,45400000.0
2009-03-18 02:10:00,1.2492,1.2492,1.2492,1.2492,12800000.0
2009-03-18 02:11:00,1.2492,1.2492,1.2492,1.2492,24000000.0
2009-03-18 02:12:00,1.2492,1.2492,1.2492,1.2492,26000000.0
2009-03-18 02:13:00,1.2493,1.24955,1.2493,1.24935,26600000.0
2009-03-18 02:14:00,1.24935,1.24935,1.2491,1.2491,40200000.0
2009-03-18 02:15:00,1.249,1.2492,1.249,1.2492,29200000.0
2009-03-18 02:16:00,1.2492,1.24935,1.24905,1.2492,33000000.0
2009-03-18 02:17:00,1.24935,1.2495,1.2492,1.2492,18200000.0
2009-03-18 02:18:00,1.2492,1.2493,1.2491,1.2491,4200000.0
2009-03-18 02:19:00,1.2489,1.24955,1.2489,1.24935,27000000.0
2009-03-18 02:20:00,1.24945,1.2497,1.24945,1.2497,7000000.0
2009-03-18 02:21:00,1.2497,1.2497,1.2494,1.2495,20600000.0
2009-03-18 02:22:00,1.2495,1.24955,1.2493,1.2494,24400000.0
2009-03-18 02:23:00,1.2492,1.2496,1.2492,1.2495,41400000.0
2009-03-18 02:24:00,1.2495,1.2496,1.2495,1.2496,5600000.0
2009-03-18 02:25:00,1.2496,1.25155,1.2493,1.2511,94400000.0
2009-03-18 02:26:00,1.2508,1.2508,1.2493,1.24975,247200000.0
2009-03-18 02:27:00,1.2497,1.2507,1.2496,1.2507,82600000.0
2009-03-18 02:28:00,1.2506,1.2507,1.2499,1.25025,46400000.0
2009-03-18 02:29:00,1.2503,1.2504,1.25005,1.2504,36000000.0
2009-03-18 02:30:00,1.2504,1.2506,1.25005,1.25035,56400000.0
2009-03-18 02:31:00,1.2504,1.2504,1.25005,1.2501,61000000.0
2009-03-18 02:32:00,1.25015,1.25025,1.2501,1.25025,64200000.0
2009-03-18 02:33:00,1.25015,1.2507,1.25015,1.2507,22000000.0
2009-03-18 02:34:00,1.2507,1.25085,1.2504,1.2504,17600000.0
2009-03-18 02:35:00,1.2507,1.25075,1.2504,1.25075,34800000.0
2009-03-18 02:36:00,1.2508,1.2509,1.2507,1.25085,15600000.0
2009-03-18 02:37:00,1.25085,1.25155,1.2507,1.25135,55200000.0
2009-03-18 02:38:00,1.25135,1.25155,1.25105,1.25135,37200000.0
2009-03-18 02:39:00,1.25135,1.25145,1.25115,1.25145,29600000.0
2009-03-18 02:40:00,1.25145,1.25165,1.251,1.2516,44800000.0
2009-03-18 02:41:00,1.25175,1.252,1.25095,1.2519,28200000.0
2009-03-18 02:42:00,1.252,1.2521,1.25185,1.25195,41000000.0
2009-03-18 02:43:00,1.2519,1.25195,1.2512,1.25165,60000000.0
2009-03-18 02:44:00,1.25155,1.25175,1.25135,1.25145,49200000.0
2009-03-18 02:45:00,1.2515,1.2515,1.2514,1.2514,23000000.0
2009-03-18 02:46:00,1.25135,1.2518,1.25085,1.251,101400000.0
2009-03-18 02:47:00,1.25105,1.25195,1.25105,1.2518,138800000.0
2009-03-18 02:48:00,1.25175,1.25265,1.2517,1.2524,54400000.0
2009-03-18 02:49:00,1.2522,1.25305,1.2518,1.2518,70000000.0
2009-03-18 02:50:00,1.2522,1.2532,1.25185,1.25245,93800000.0
2009-03-18 02:51:00,1.25275,1.25275,1.25205,1.25225,102600000.0
2009-03-18 02:52:00,1.25235,1.25235,1.2518,1.2519,66200000.0
2009-03-18 02:53:00,1.25185,1.2522,1.251,1.2518,117800000.0
2009-03-18 02:54:00,1.252,1.25205,1.2513,1.2515,111600000.0
2009-03-18 02:55:00,1.2515,1.2521,1.2512,1.2513,163600000.0
2009-03-18 02:56:00,1.2513,1.2513,1.2512,1.2513,28400000.0
2009-03-18 02:57:00,1.2513,1.2513,1.2511,1.2512,17400000.0
2009-03-18 02:58:00,1.2512,1.2512,1.2511,1.2511,19200000.0
2009-03-18 02:59:00,1.251,1.2511,1.251,1.2511,9400000.0
2009-03-18 03:00:00,1.251,1.2511,1.251,1.2511,40400000.0
2009-03-18 03:01:00,1.2511,1.2512,1.251,1.2511,89000000.0
2009-03-18 03:02:00,1.2511,1.2511,1.251,1.251,41600000.0
2009-03-18 03:03:00,1.2509,1.251,1.2509,1.251,4600000.0
2009-03-18 03:04:00,1.2509,1.2509,1.2508,1.2509,26400000.0
2009-03-18 03:05:00,1.2508,1.251,1.2508,1.2509,48800000.0
2009-03-18 03:06:00,1.2509,1.25105,1.25065,1.2507,50200000.0
2009-03-18 03:07:00,1.2508,1.25115,1.2506,1.25075,61200000.0
2009-03-18 03:08:00,1.2508,1.25085,1.25075,1.25085,19400000.0
2009-03-18 03:09:00,1.25095,1.25095,1.2508,1.25095,13000000.0
2009-03-18 03:10:00,1.2509,1.251,1.25065,1.25075,90400000.0
2009-03-18 03:11:00,1.2507,1.2509,1.2506,1.2507,25600000.0
2009-03-18 03:12:00,1.2509,1.251,1.2508,1.2508,32800000.0
2009-03-18 03:13:00,1.25095,1.251,1.2505,1.25055,85800000.0
2009-03-18 03:14:00,1.2506,1.25095,1.25045,1.2506,106000000.0
2009-03-18 03:15:00,1.2506,1.2509,1.2506,1.25065,39000000.0
2009-03-18 03:16:00,1.2507,1.2509,1.25035,1.2505,47400000.0
2009-03-18 03:17:00,1.2505,1.25055,1.2505,1.2505,22400000.0
2009-03-18 03:18:00,1.2505,1.25075,1.2504,1.2507,50800000.0
2009-03-18 03:19:00,1.2508,1.2508,1.2507,1.2507,9800000.0
2009-03-18 03:20:00,1.2506,1.2508,1.2506,1.2506,18200000.0
2009-03-18 03:21:00,1.2507,1.2507,1.25015,1.25015,22600000.0
2009-03-18 03:22:00,1.25015,1.25055,1.25015,1.25035,50800000.0
2009-03-18 03:23:00,1.25035,1.2508,1.25035,1.2508,54000000.0
2009-03-18 03:24:00,1.2509,1.2511,1.25045,1.25105,64000000.0
2009-03-18 03:25:00,1.2511,1.25125,1.2511,1.2512,7000000.0
2009-03-18 03:26:00,1.251,1.25105,1.25035,1.25105,42800000.0
2009-03-18 03:27:00,1.25095,1.25095,1.25085,1.25095,15800000.0
2009-03-18 03:28:00,1.25095,1.25095,1.25035,1.2505,50200000.0
2009-03-18 03:29:00,1.2505,1.25105,1.25045,1.25085,74800000.0
2009-03-18 03:30:00,1.2509,1.25125,1.25055,1.25055,30000000.0
2009-03-18 03:31:00,1.2505,1.2505,1.25005,1.25015,49600000.0
2009-03-18 03:32:00,1.2503,1.25035,1.2501,1.2501,21400000.0
2009-03-18 03:33:00,1.2502,1.2503,1.25005,1.2501,36200000.0
2009-03-18 03:34:00,1.2501,1.2503,1.25,1.2503,39200000.0
2009-03-18 03:35:00,1.2503,1.25045,1.25,1.2501,75200000.0
2009-03-18 03:36:00,1.2503,1.25035,1.25,1.2501,70800000.0
2009-03-18 03:37:00,1.2501,1.2501,1.25,1.25,3200000.0
2009-03-18 03:38:00,1.2499,1.25,1.2499,1.25,10600000.0
2009-03-18 03:39:00,1.25,1.2504,1.2499,1.2501,89000000.0
2009-03-18 03:40:00,1.2502,1.25045,1.2499,1.25,126600000.0
2009-03-18 03:41:00,1.25,1.25,1.24965,1.24965,24200000.0
2009-03-18 03:42:00,1.2479,1.2492,1.2479,1.2486,5600000.0
2009-03-18 03:43:00,1.24965,1.2497,1.24965,1.2497,5600000.0
2009-03-18 03:44:00,1.2486,1.2486,1.2484,1.24845,11200000.0
2009-03-18 03:45:00,1.24985,1.2502,1.24985,1.24995,11200000.0
2009-03-18 03:46:00,1.24995,1.2504,1.2499,1.2501,37600000.0
2009-03-18 03:47:00,1.2501,1.2502,1.25,1.25005,14200000.0
2009-03-18 03:48:00,1.25015,1.25025,1.25005,1.25025,27200000.0
2009-03-18 03:49:00,1.2503,1.2503,1.25025,1.25025,10000000.0
2009-03-18 03:50:00,1.25025,1.25025,1.2498,1.2502,60800000.0
2009-03-18 03:51:00,1.2502,1.25045,1.2502,1.2502,12000000.0
2009-03-18 03:52:00,1.25025,1.2506,1.2501,1.2506,14400000.0
2009-03-18 03:53:00,1.2506,1.2507,1.25035,1.25035,13000000.0
2009-03-18 03:54:00,1.25045,1.2507,1.25045,1.2506,7000000.0
2009-03-18 03:55:00,1.2507,1.2507,1.25035,1.25035,25800000.0
2009-03-18 03:56:00,1.25025,1.25025,1.25015,1.25015,9200000.0
2009-03-18 03:57:00,1.25005,1.25015,1.25005,1.25005,17200000.0
2009-03-18 03:58:00,1.25015,1.25015,1.25015,1.25015,2800000.0
2009-03-18 03:59:00,1.25015,1.25025,1.25015,1.25015,13000000.0
2009-03-18 04:00:00,1.25025,1.251,1.25025,1.25025,19200000.0
2009-03-18 04:01:00,1.2503,1.2505,1.24955,1.24955,47800000.0
2009-03-18 04:02:00,1.2497,1.2497,1.2497,1.2497,4800000.0
2009-03-18 04:03:00,1.24965,1.25035,1.2495,1.2495,8800000.0
2009-03-18 04:04:00,1.24965,1.2502,1.24965,1.2502,6400000.0
2009-03-18 04:05:00,1.2501,1.2501,1.2495,1.24995,25400000.0
2009-03-18 04:06:00,1.25,1.25045,1.24965,1.2503,38000000.0
2009-03-18 04:07:00,1.25035,1.25045,1.24975,1.24995,56000000.0
2009-03-18 04:08:00,1.25,1.25,1.25,1.25,14200000.0
2009-03-18 04:09:00,1.25015,1.2503,1.25015,1.2503,14000000.0
2009-03-18 04:10:00,1.25035,1.2504,1.2498,1.2502,47800000.0
2009-03-18 04:11:00,1.2502,1.2502,1.2502,1.2502,1400000.0
2009-03-18 04:12:00,1.2502,1.2502,1.24975,1.24975,17800000.0
2009-03-18 04:13:00,1.24985,1.2502,1.24985,1.25015,33600000.0
2009-03-18 04:14:00,1.25025,1.25035,1.2497,1.2499,43200000.0
2009-03-18 04:15:00,1.24975,1.25025,1.24965,1.25015,48000000.0
2009-03-18 04:16:00,1.2501,1.2501,1.2498,1.2501,13400000.0
2009-03-18 04:17:00,1.2498,1.2502,1.2498,1.2502,9600000.0
2009-03-18 04:18:00,1.25015,1.2502,1.25015,1.25015,4800000.0
2009-03-18 04:19:00,1.25025,1.25035,1.2501,1.25015,23800000.0
2009-03-18 04:21:00,1.24995,1.2502,1.24995,1.25005,35400000.0
2009-03-18 04:22:00,1.25,1.25025,1.2499,1.2499,34200000.0
2009-03-18 04:23:00,1.25,1.2501,1.2499,1.2501,19600000.0
2009-03-18 04:24:00,1.2501,1.2501,1.2501,1.2501,2800000.0
2009-03-18 04:25:00,1.2501,1.2502,1.25,1.2502,12800000.0
2009-03-18 04:26:00,1.2502,1.2503,1.2502,1.2503,5800000.0
2009-03-18 04:27:00,1.25025,1.25035,1.24975,1.24985,58800000.0
2009-03-18 04:28:00,1.24995,1.24995,1.24985,1.24985,27000000.0
2009-03-18 04:29:00,1.2499,1.2505,1.2496,1.2497,38800000.0
2009-03-18 04:30:00,1.24945,1.24945,1.24945,1.24945,1600000.0
2009-03-18 04:31:00,1.2496,1.2496,1.2492,1.2492,14200000.0
2009-03-18 04:32:00,1.2492,1.2494,1.2492,1.2493,23200000.0
2009-03-18 04:33:00,1.2491,1.2491,1.2491,1.2491,1400000.0
2009-03-18 04:34:00,1.2492,1.2492,1.2489,1.2489,41200000.0
2009-03-18 04:35:00,1.249,1.249,1.2489,1.249,17400000.0
2009-03-18 04:36:00,1.249,1.249,1.249,1.249,4800000.0
2009-03-18 04:37:00,1.2487,1.2487,1.2486,1.2487,19200000.0
2009-03-18 04:38:00,1.24865,1.24925,1.24865,1.2491,34000000.0
2009-03-18 04:39:00,1.2489,1.2492,1.2489,1.24905,50600000.0
2009-03-18 04:40:00,1.24895,1.2492,1.2486,1.2487,85200000.0
2009-03-18 04:41:00,1.2488,1.24965,1.24865,1.24905,52400000.0
2009-03-18 04:42:00,1.24885,1.25005,1.2488,1.2493,47000000.0
2009-03-18 04:43:00,1.24935,1.2495,1.2492,1.2495,54400000.0
2009-03-18 04:44:00,1.24965,1.24965,1.24925,1.2493,24000000.0
2009-03-18 04:45:00,1.2493,1.24965,1.2493,1.24965,11600000.0
2009-03-18 04:46:00,1.24995,1.24995,1.2494,1.24965,24400000.0
2009-03-18 04:47:00,1.24975,1.24975,1.24935,1.2494,41200000.0
2009-03-18 04:48:00,1.24955,1.2497,1.2494,1.2494,75800000.0
2009-03-18 04:49:00,1.2493,1.24965,1.2493,1.2494,29400000.0
2009-03-18 04:50:00,1.2494,1.24955,1.2493,1.2494,25800000.0
2009-03-18 04:51:00,1.2494,1.2494,1.2494,1.2494,57600000.0
2009-03-18 04:52:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-03-18 04:53:00,1.2493,1.2493,1.2493,1.2493,9600000.0
2009-03-18 04:54:00,1.2493,1.2493,1.2493,1.2493,6400000.0
2009-03-18 04:55:00,1.2493,1.2493,1.2493,1.2493,4800000.0
2009-03-18 04:56:00,1.2485,1.2489,1.2485,1.24885,63800000.0
2009-03-18 04:57:00,1.24885,1.24885,1.2488,1.2488,9200000.0
2009-03-18 04:58:00,1.24895,1.2491,1.24885,1.24885,13200000.0
2009-03-18 04:59:00,1.24885,1.24885,1.24875,1.2488,18800000.0
2009-03-18 05:00:00,1.2488,1.2488,1.2488,1.2488,3200000.0
2009-03-18 05:01:00,1.2488,1.24895,1.2487,1.24895,21600000.0
2009-03-18 05:02:00,1.249,1.249,1.24895,1.24895,8000000.0
2009-03-18 05:03:00,1.24895,1.249,1.2486,1.2487,36200000.0
2009-03-18 05:04:00,1.2487,1.2487,1.2487,1.2487,8000000.0
2009-03-18 05:05:00,1.2487,1.24885,1.2486,1.24865,22400000.0
2009-03-18 05:06:00,1.2487,1.24895,1.2486,1.24895,33400000.0
2009-03-18 05:07:00,1.24895,1.24895,1.24895,1.24895,4600000.0
2009-03-18 05:08:00,1.24895,1.2491,1.2486,1.2486,33400000.0
2009-03-18 05:09:00,1.2486,1.2489,1.2486,1.2487,52200000.0
2009-03-18 05:10:00,1.2487,1.2492,1.24835,1.2492,66400000.0
2009-03-18 05:11:00,1.2493,1.24955,1.2493,1.24955,36800000.0
2009-03-18 05:12:00,1.24955,1.25095,1.24945,1.25095,42200000.0
2009-03-18 05:13:00,1.2508,1.2508,1.24845,1.24875,32000000.0
2009-03-18 05:14:00,1.2489,1.24965,1.2489,1.24965,23200000.0
2009-03-18 05:15:00,1.24965,1.24965,1.24965,1.24965,4800000.0
2009-03-18 05:16:00,1.24965,1.25,1.24955,1.24965,22400000.0
2009-03-18 05:17:00,1.24965,1.24965,1.24965,1.24965,3200000.0
2009-03-18 05:18:00,1.24965,1.24965,1.24965,1.24965,3200000.0
2009-03-18 05:19:00,1.24965,1.24965,1.24965,1.24965,11200000.0
2009-03-18 05:20:00,1.24907,1.24912,1.24907,1.24912,3200000.0
2009-03-18 05:21:00,1.24965,1.24965,1.24965,1.24965,6400000.0
2009-03-18 05:22:00,1.24965,1.24965,1.24965,1.24965,14400000.0
2009-03-18 05:23:00,1.24965,1.24965,1.24965,1.24965,17600000.0
2009-03-18 05:24:00,1.24965,1.24965,1.24965,1.24965,1600000.0
2009-03-18 05:25:00,1.24965,1.24965,1.24965,1.24965,8000000.0
2009-03-18 05:26:00,1.24965,1.24965,1.24965,1.24965,12800000.0
2009-03-18 05:27:00,1.24965,1.24965,1.24965,1.24965,1600000.0
2009-03-18 05:28:00,1.24965,1.24965,1.24965,1.24965,14400000.0
2009-03-18 05:29:00,1.24965,1.24965,1.24965,1.24965,17600000.0
2009-03-18 05:30:00,1.24965,1.24965,1.249,1.2491,36800000.0
2009-03-18 05:31:00,1.2491,1.2491,1.24885,1.249,35200000.0
2009-03-18 05:32:00,1.24895,1.24905,1.2488,1.2489,48800000.0
2009-03-18 05:33:00,1.2489,1.249,1.2488,1.249,44800000.0
2009-03-18 05:34:00,1.2489,1.2491,1.2487,1.249,75800000.0
2009-03-18 05:35:00,1.24885,1.2491,1.24885,1.2491,45800000.0
2009-03-18 05:36:00,1.2491,1.24915,1.2489,1.249,51000000.0
2009-03-18 05:37:00,1.2489,1.24915,1.2487,1.24895,33600000.0
2009-03-18 05:38:00,1.24895,1.2493,1.2487,1.2492,66200000.0
2009-03-18 05:39:00,1.24925,1.2493,1.249,1.249,16000000.0
2009-03-18 05:40:00,1.249,1.24905,1.249,1.249,16000000.0
2009-03-18 05:41:00,1.24905,1.24935,1.24845,1.2485,115200000.0
2009-03-18 05:42:00,1.24845,1.2491,1.24845,1.24895,57200000.0
2009-03-18 05:43:00,1.24885,1.2492,1.2484,1.24865,83000000.0
2009-03-18 05:44:00,1.2488,1.2495,1.24845,1.2492,47800000.0
2009-03-18 05:45:00,1.2491,1.2491,1.2486,1.249,44600000.0
2009-03-18 05:46:00,1.24895,1.249,1.2487,1.2488,36000000.0
2009-03-18 05:47:00,1.2488,1.24885,1.24855,1.24875,41400000.0
2009-03-18 05:48:00,1.24875,1.24915,1.24875,1.24915,70800000.0
2009-03-18 05:49:00,1.24915,1.24935,1.249,1.24935,33000000.0
2009-03-18 05:50:00,1.2493,1.24935,1.2491,1.2492,18000000.0
2009-03-18 05:51:00,1.2492,1.2493,1.2492,1.2493,10800000.0
2009-03-18 05:52:00,1.2493,1.2495,1.24915,1.24915,35600000.0
2009-03-18 05:53:00,1.24935,1.24945,1.2487,1.24875,39400000.0
2009-03-18 05:54:00,1.24875,1.24875,1.2483,1.2484,42800000.0
2009-03-18 05:55:00,1.24845,1.24845,1.2483,1.2483,19800000.0
2009-03-18 05:56:00,1.2484,1.24865,1.2482,1.2484,29800000.0
2009-03-18 05:57:00,1.2483,1.2487,1.2483,1.2485,25200000.0
2009-03-18 05:58:00,1.2486,1.24875,1.24835,1.24835,17600000.0
2009-03-18 05:59:00,1.2485,1.2487,1.2485,1.24865,14400000.0
2009-03-18 06:00:00,1.2488,1.24885,1.24845,1.2485,25600000.0
2009-03-18 06:01:00,1.24865,1.24865,1.24835,1.24835,8000000.0
2009-03-18 06:02:00,1.24835,1.2488,1.24835,1.24865,15800000.0
2009-03-18 06:03:00,1.24865,1.24875,1.24845,1.2487,44000000.0
2009-03-18 06:04:00,1.2488,1.24895,1.2488,1.24895,9000000.0
2009-03-18 06:05:00,1.249,1.2491,1.2487,1.2491,34600000.0
2009-03-18 06:06:00,1.24905,1.24935,1.2488,1.2492,25000000.0
2009-03-18 06:07:00,1.2494,1.2494,1.2494,1.2494,2800000.0
2009-03-18 06:08:00,1.24835,1.24835,1.24822,1.24828,86800000.0
2009-03-18 06:09:00,1.2492,1.24925,1.2486,1.24885,71600000.0
2009-03-18 06:10:00,1.249,1.2492,1.249,1.24905,65200000.0
2009-03-18 06:11:00,1.24915,1.2492,1.2488,1.2488,31400000.0
2009-03-18 06:12:00,1.2488,1.2488,1.2484,1.2484,58800000.0
2009-03-18 06:13:00,1.2485,1.2485,1.2485,1.2485,8000000.0
2009-03-18 06:14:00,1.2486,1.24925,1.24855,1.24905,19600000.0
2009-03-18 06:15:00,1.2491,1.24945,1.2488,1.2488,43200000.0
2009-03-18 06:16:00,1.249,1.2495,1.249,1.2495,29200000.0
2009-03-18 06:17:00,1.2495,1.2495,1.24915,1.24945,21200000.0
2009-03-18 06:18:00,1.24945,1.24945,1.24925,1.24925,36400000.0
2009-03-18 06:19:00,1.24915,1.24925,1.24915,1.2492,7000000.0
2009-03-18 06:20:00,1.24925,1.24925,1.249,1.2492,24800000.0
2009-03-18 06:21:00,1.24915,1.2492,1.249,1.2491,10000000.0
2009-03-18 06:22:00,1.24935,1.2495,1.24855,1.2486,89400000.0
2009-03-18 06:23:00,1.24875,1.24915,1.24875,1.24915,58200000.0
2009-03-18 06:24:00,1.24905,1.24905,1.24885,1.24905,23600000.0
2009-03-18 06:25:00,1.24895,1.24985,1.2488,1.2491,97000000.0
2009-03-18 06:26:00,1.2492,1.24955,1.249,1.24955,111200000.0
2009-03-18 06:27:00,1.2496,1.24965,1.24845,1.24915,98400000.0
2009-03-18 06:28:00,1.24915,1.24915,1.24885,1.249,51000000.0
2009-03-18 06:29:00,1.24965,1.25,1.2489,1.25,24000000.0
2009-03-18 06:30:00,1.2494,1.24985,1.24905,1.24955,40400000.0
2009-03-18 06:31:00,1.2495,1.2495,1.2494,1.24945,18800000.0
2009-03-18 06:32:00,1.24935,1.24955,1.24935,1.24935,54200000.0
2009-03-18 06:33:00,1.2494,1.24965,1.2494,1.24965,95800000.0
2009-03-18 06:34:00,1.24965,1.24965,1.24925,1.2493,78400000.0
2009-03-18 06:35:00,1.2493,1.24935,1.24865,1.24895,138800000.0
2009-03-18 06:36:00,1.24905,1.24935,1.2488,1.2493,55200000.0
2009-03-18 06:37:00,1.2493,1.24935,1.2485,1.2491,91400000.0
2009-03-18 06:38:00,1.24905,1.24965,1.24895,1.24925,122400000.0
2009-03-18 06:39:00,1.2493,1.2494,1.24875,1.24875,38200000.0
2009-03-18 06:40:00,1.24875,1.2493,1.2487,1.249,74200000.0
2009-03-18 06:41:00,1.2491,1.2491,1.24885,1.249,28400000.0
2009-03-18 06:42:00,1.249,1.24915,1.24895,1.24895,13200000.0
2009-03-18 06:43:00,1.24895,1.24895,1.24895,1.24895,6400000.0
2009-03-18 06:44:00,1.249,1.24935,1.24855,1.24925,59400000.0
2009-03-18 06:45:00,1.24905,1.24905,1.24855,1.2487,17600000.0
2009-03-18 06:46:00,1.2483,1.24855,1.2482,1.24855,8000000.0
2009-03-18 06:47:00,1.2485,1.24855,1.24835,1.24855,24000000.0
2009-03-18 06:48:00,1.2487,1.2496,1.2487,1.2491,24600000.0
2009-03-18 06:49:00,1.24905,1.24925,1.24895,1.24925,27400000.0
2009-03-18 06:50:00,1.24915,1.2495,1.24915,1.24935,12800000.0
2009-03-18 06:51:00,1.24945,1.24945,1.24905,1.24925,16000000.0
2009-03-18 06:52:00,1.2493,1.2496,1.24915,1.24915,21000000.0
2009-03-18 06:53:00,1.24925,1.24945,1.249,1.249,25000000.0
2009-03-18 06:54:00,1.24895,1.24935,1.24895,1.2493,20400000.0
2009-03-18 06:55:00,1.2493,1.2495,1.24925,1.2493,40200000.0
2009-03-18 06:56:00,1.2493,1.2493,1.2493,1.2493,11200000.0
2009-03-18 06:57:00,1.2493,1.2493,1.2493,1.2493,3200000.0
2009-03-18 06:58:00,1.2493,1.2493,1.2492,1.2492,28800000.0
2009-03-18 06:59:00,1.2491,1.2494,1.2491,1.24925,64000000.0
2009-03-18 07:00:00,1.2493,1.2494,1.24905,1.2491,62000000.0
2009-03-18 07:01:00,1.24915,1.2499,1.24915,1.2493,38000000.0
2009-03-18 07:02:00,1.2499,1.2499,1.2492,1.2492,35400000.0
2009-03-18 07:03:00,1.249,1.249,1.24885,1.24885,7400000.0
2009-03-18 07:04:00,1.24925,1.24925,1.24925,1.24925,6000000.0
2009-03-18 07:05:00,1.24915,1.24915,1.24915,1.24915,4800000.0
2009-03-18 07:06:00,1.24915,1.24915,1.24915,1.24915,3200000.0
2009-03-18 07:07:00,1.24925,1.24925,1.2492,1.2492,6200000.0
2009-03-18 07:08:00,1.2492,1.2497,1.2492,1.2495,27200000.0
2009-03-18 07:09:00,1.249,1.24915,1.24878,1.24885,27200000.0
2009-03-18 07:10:00,1.2491,1.2491,1.2491,1.2491,2400000.0
2009-03-18 07:11:00,1.249,1.249,1.249,1.249,4800000.0
2009-03-18 07:12:00,1.2489,1.249,1.2489,1.2489,11200000.0
2009-03-18 07:13:00,1.2489,1.2489,1.2489,1.2489,2800000.0
2009-03-18 07:14:00,1.2489,1.2489,1.2489,1.2489,2800000.0
2009-03-18 07:15:00,1.2488,1.249,1.24865,1.24865,25800000.0
2009-03-18 07:16:00,1.2486,1.249,1.2486,1.249,13600000.0
2009-03-18 07:17:00,1.2489,1.249,1.24845,1.24875,13000000.0
2009-03-18 07:18:00,1.24875,1.24875,1.24875,1.24875,4200000.0
2009-03-18 07:19:00,1.2487,1.2487,1.2486,1.2487,6000000.0
2009-03-18 07:20:00,1.24885,1.24905,1.24855,1.24885,19400000.0
2009-03-18 07:21:00,1.24895,1.24915,1.2486,1.2488,18800000.0
2009-03-18 07:22:00,1.2488,1.2488,1.24835,1.24835,17400000.0
2009-03-18 07:23:00,1.24835,1.24875,1.24835,1.2484,26400000.0
2009-03-18 07:24:00,1.2485,1.2491,1.24835,1.24865,48800000.0
2009-03-18 07:25:00,1.24855,1.24915,1.2485,1.24895,36200000.0
2009-03-18 07:26:00,1.2491,1.24925,1.24905,1.2492,9600000.0
2009-03-18 07:27:00,1.24905,1.2493,1.24905,1.2493,14200000.0
2009-03-18 07:28:00,1.2494,1.2494,1.2494,1.2494,12600000.0
2009-03-18 07:29:00,1.2494,1.2494,1.2494,1.2494,2800000.0
2009-03-18 07:30:00,1.2494,1.2494,1.2493,1.2494,9200000.0
2009-03-18 07:31:00,1.2494,1.2494,1.2493,1.2494,25600000.0
2009-03-18 07:32:00,1.24935,1.24955,1.2493,1.2494,48000000.0
2009-03-18 07:33:00,1.2494,1.2494,1.24915,1.24915,5800000.0
2009-03-18 07:34:00,1.2492,1.2493,1.2492,1.2492,18800000.0
2009-03-18 07:35:00,1.2493,1.2495,1.2492,1.2494,63200000.0
2009-03-18 07:36:00,1.2495,1.2497,1.24885,1.2497,32000000.0
2009-03-18 07:37:00,1.2496,1.2499,1.24945,1.24965,85800000.0
2009-03-18 07:38:00,1.24945,1.2497,1.2492,1.24935,52200000.0
2009-03-18 07:39:00,1.2495,1.2496,1.24935,1.24955,25600000.0
2009-03-18 07:40:00,1.2496,1.2496,1.24915,1.2495,66600000.0
2009-03-18 07:41:00,1.2495,1.2497,1.2491,1.24955,25600000.0
2009-03-18 07:42:00,1.2496,1.2496,1.24915,1.2493,82200000.0
2009-03-18 07:43:00,1.2493,1.24935,1.2492,1.2492,50200000.0
2009-03-18 07:44:00,1.2493,1.2493,1.2492,1.2493,27400000.0
2009-03-18 07:45:00,1.2493,1.2493,1.2492,1.2492,23400000.0
2009-03-18 07:46:00,1.2493,1.2493,1.2493,1.2493,4200000.0
2009-03-18 07:47:00,1.2493,1.2493,1.2493,1.2493,7000000.0
2009-03-18 07:48:00,1.2492,1.2493,1.24915,1.2492,16600000.0
2009-03-18 07:49:00,1.2492,1.24935,1.2491,1.2492,48000000.0
2009-03-18 07:50:00,1.2494,1.2496,1.2494,1.24955,8800000.0
2009-03-18 07:51:00,1.2496,1.2496,1.2495,1.24955,13600000.0
2009-03-18 07:52:00,1.24955,1.24995,1.24955,1.24985,32800000.0
2009-03-18 07:53:00,1.2498,1.24985,1.24955,1.24975,49000000.0
2009-03-18 07:54:00,1.24965,1.25,1.24935,1.25,22200000.0
2009-03-18 07:55:00,1.2498,1.25,1.24935,1.2498,49200000.0
2009-03-18 07:56:00,1.24935,1.24945,1.24925,1.2493,22400000.0
2009-03-18 07:57:00,1.2494,1.2494,1.2493,1.2493,26600000.0
2009-03-18 07:58:00,1.2493,1.2493,1.2493,1.2493,8400000.0
2009-03-18 07:59:00,1.2493,1.2493,1.2492,1.2492,5600000.0
2009-03-18 08:00:00,1.2492,1.24935,1.2491,1.24915,68600000.0
2009-03-18 08:01:00,1.24885,1.2493,1.24825,1.24855,20400000.0
2009-03-18 08:02:00,1.24915,1.2495,1.24905,1.2492,20400000.0
2009-03-18 08:03:00,1.24925,1.2497,1.2489,1.2491,53200000.0
2009-03-18 08:04:00,1.2492,1.2495,1.2491,1.2495,22200000.0
2009-03-18 08:05:00,1.2496,1.2496,1.2494,1.2495,9600000.0
2009-03-18 08:06:00,1.2495,1.24995,1.2495,1.2495,41200000.0
2009-03-18 08:07:00,1.2497,1.2498,1.2496,1.24975,20600000.0
2009-03-18 08:08:00,1.2497,1.24995,1.24955,1.24985,13600000.0
2009-03-18 08:09:00,1.2497,1.2498,1.2496,1.2498,27600000.0
2009-03-18 08:10:00,1.24975,1.2504,1.24962,1.2504,62200000.0
2009-03-18 08:11:00,1.25015,1.2503,1.2493,1.2493,95600000.0
2009-03-18 08:12:00,1.2494,1.2496,1.2489,1.2491,40200000.0
2009-03-18 08:13:00,1.2493,1.24945,1.249,1.2491,62200000.0
2009-03-18 08:14:00,1.2491,1.2491,1.2491,1.2491,8400000.0
2009-03-18 08:15:00,1.2491,1.24925,1.24905,1.2491,55000000.0
2009-03-18 08:16:00,1.2491,1.2491,1.2491,1.2491,9800000.0
2009-03-18 08:17:00,1.2491,1.2491,1.2491,1.2491,9800000.0
2009-03-18 08:18:00,1.249,1.249,1.249,1.249,43400000.0
2009-03-18 08:19:00,1.249,1.249,1.249,1.249,16800000.0
2009-03-18 08:20:00,1.249,1.249,1.249,1.249,28600000.0
2009-03-18 08:21:00,1.24895,1.249,1.24895,1.249,7200000.0
2009-03-18 08:22:00,1.249,1.249,1.249,1.249,7000000.0
2009-03-18 08:23:00,1.249,1.249,1.24865,1.24865,8600000.0
2009-03-18 08:24:00,1.2487,1.24885,1.2487,1.24875,20600000.0
2009-03-18 08:25:00,1.24885,1.24905,1.2488,1.24905,64400000.0
2009-03-18 08:26:00,1.24895,1.2492,1.24895,1.2492,39600000.0
2009-03-18 08:27:00,1.2492,1.24935,1.24905,1.24915,42000000.0
2009-03-18 08:28:00,1.24925,1.2501,1.2492,1.2501,56400000.0
2009-03-18 08:29:00,1.2501,1.2503,1.24925,1.2495,48200000.0
2009-03-18 08:30:00,1.24945,1.2495,1.2493,1.2493,20400000.0
2009-03-18 08:31:00,1.24925,1.2495,1.2489,1.249,57000000.0
2009-03-18 08:32:00,1.249,1.24935,1.2489,1.2489,10400000.0
2009-03-18 08:33:00,1.24935,1.24935,1.2489,1.2489,14800000.0
2009-03-18 08:34:00,1.249,1.249,1.249,1.249,35000000.0
2009-03-18 08:35:00,1.249,1.249,1.249,1.249,11200000.0
2009-03-18 08:36:00,1.249,1.249,1.249,1.249,65800000.0
2009-03-18 08:37:00,1.249,1.24925,1.2489,1.249,65200000.0
2009-03-18 08:38:00,1.249,1.2491,1.2489,1.24895,84200000.0
2009-03-18 08:39:00,1.24905,1.24915,1.2489,1.2489,49400000.0
2009-03-18 08:40:00,1.2489,1.24915,1.24828,1.2491,41800000.0
2009-03-18 08:41:00,1.24915,1.24925,1.2489,1.2491,58400000.0
2009-03-18 08:42:00,1.24915,1.2492,1.2488,1.2488,46400000.0
2009-03-18 08:43:00,1.2488,1.24915,1.24855,1.24855,24200000.0
2009-03-18 08:44:00,1.2487,1.2491,1.2487,1.2488,22200000.0
2009-03-18 08:45:00,1.24905,1.24925,1.24905,1.24925,2200000.0
2009-03-18 08:46:00,1.24915,1.24925,1.24735,1.24925,32800000.0
2009-03-18 08:47:00,1.24915,1.24915,1.24815,1.24865,7600000.0
2009-03-18 08:48:00,1.2485,1.2485,1.2485,1.2485,4400000.0
2009-03-18 08:49:00,1.2485,1.2485,1.24835,1.24845,5800000.0
2009-03-18 08:50:00,1.2484,1.2484,1.2483,1.2483,21200000.0
2009-03-18 08:51:00,1.2482,1.2482,1.2481,1.2482,15800000.0
2009-03-18 08:52:00,1.2482,1.24865,1.24775,1.24865,28400000.0
2009-03-18 08:53:00,1.24865,1.24865,1.24805,1.24815,22200000.0
2009-03-18 08:54:00,1.24815,1.2507,1.248,1.2485,114200000.0
2009-03-18 08:55:00,1.2482,1.24905,1.2481,1.2483,91200000.0
2009-03-18 08:56:00,1.24845,1.24845,1.2481,1.2482,91800000.0
2009-03-18 08:57:00,1.2482,1.2482,1.2482,1.2482,36800000.0
2009-03-18 08:58:00,1.2482,1.2482,1.2482,1.2482,20800000.0
2009-03-18 08:59:00,1.2482,1.24865,1.2482,1.24865,39200000.0
2009-03-18 09:00:00,1.24865,1.24895,1.24805,1.2489,33800000.0
2009-03-18 09:01:00,1.24895,1.2496,1.2487,1.2491,111800000.0
2009-03-18 09:02:00,1.24915,1.2494,1.24905,1.2493,90200000.0
2009-03-18 09:03:00,1.24935,1.2495,1.2492,1.24945,106600000.0
2009-03-18 09:04:00,1.2495,1.2495,1.2484,1.24915,79000000.0
2009-03-18 09:05:00,1.2491,1.2497,1.249,1.2493,27800000.0
2009-03-18 09:06:00,1.24935,1.2497,1.24925,1.24925,64600000.0
2009-03-18 09:07:00,1.24925,1.2497,1.24915,1.24925,166400000.0
2009-03-18 09:08:00,1.2494,1.24995,1.24915,1.24925,69600000.0
2009-03-18 09:09:00,1.24925,1.2498,1.2492,1.2493,57600000.0
2009-03-18 09:10:00,1.24935,1.2497,1.2492,1.24925,42400000.0
2009-03-18 09:11:00,1.2492,1.2499,1.24915,1.2494,99400000.0
2009-03-18 09:12:00,1.24945,1.2499,1.24945,1.2499,26400000.0
2009-03-18 09:13:00,1.24985,1.24985,1.2492,1.2493,27200000.0
2009-03-18 09:14:00,1.2492,1.2495,1.2491,1.24945,72200000.0
2009-03-18 09:15:00,1.24965,1.24965,1.24915,1.2492,46200000.0
2009-03-18 09:16:00,1.2492,1.24975,1.24905,1.24905,23800000.0
2009-03-18 09:17:00,1.2491,1.24945,1.249,1.24925,43000000.0
2009-03-18 09:18:00,1.2494,1.2497,1.2489,1.2493,104200000.0
2009-03-18 09:19:00,1.2492,1.24945,1.249,1.2491,60000000.0
2009-03-18 09:20:00,1.24905,1.2494,1.24905,1.24925,33400000.0
2009-03-18 09:21:00,1.24925,1.24925,1.24905,1.2491,17200000.0
2009-03-18 09:22:00,1.249,1.249,1.249,1.249,11200000.0
2009-03-18 09:23:00,1.249,1.24935,1.2489,1.2489,35200000.0
2009-03-18 09:24:00,1.249,1.249,1.249,1.249,6400000.0
2009-03-18 09:25:00,1.24925,1.24945,1.24895,1.24915,32000000.0
2009-03-18 09:26:00,1.24925,1.24925,1.2488,1.2489,35200000.0
2009-03-18 09:27:00,1.249,1.2494,1.2487,1.24905,46600000.0
2009-03-18 09:28:00,1.24905,1.2495,1.2488,1.24905,88000000.0
2009-03-18 09:29:00,1.249,1.249,1.24885,1.2489,27000000.0
2009-03-18 09:30:00,1.2489,1.2489,1.2488,1.2488,38200000.0
2009-03-18 09:31:00,1.24895,1.24895,1.24865,1.2488,15400000.0
2009-03-18 09:32:00,1.2487,1.2488,1.24845,1.2488,11200000.0
2009-03-18 09:33:00,1.2487,1.24895,1.2486,1.2487,18800000.0
2009-03-18 09:34:00,1.2487,1.2487,1.2487,1.2487,25000000.0
2009-03-18 09:35:00,1.2487,1.2487,1.2487,1.2487,19000000.0
2009-03-18 09:36:00,1.2487,1.2487,1.2486,1.2486,11000000.0
2009-03-18 09:37:00,1.2486,1.2486,1.2486,1.2486,2000000.0
2009-03-18 09:38:00,1.2486,1.2486,1.24845,1.2485,37200000.0
2009-03-18 09:39:00,1.24865,1.2487,1.24845,1.2486,71200000.0
2009-03-18 09:40:00,1.2486,1.24895,1.24835,1.2486,35800000.0
2009-03-18 09:41:00,1.2486,1.24865,1.24845,1.2486,19600000.0
2009-03-18 09:42:00,1.2485,1.2489,1.2485,1.24885,24800000.0
2009-03-18 09:43:00,1.24895,1.24925,1.24875,1.2489,43000000.0
2009-03-18 09:44:00,1.24885,1.24885,1.24835,1.2485,30200000.0
2009-03-18 09:45:00,1.2485,1.2485,1.2484,1.2485,51000000.0
2009-03-18 09:46:00,1.2485,1.2486,1.24815,1.2486,29200000.0
2009-03-18 09:47:00,1.2486,1.2486,1.24835,1.2484,62400000.0
2009-03-18 09:48:00,1.2484,1.24875,1.2471,1.2481,99200000.0
2009-03-18 09:49:00,1.248,1.2489,1.248,1.2485,84400000.0
2009-03-18 09:50:00,1.24855,1.249,1.24745,1.248,79400000.0
2009-03-18 09:51:00,1.248,1.2484,1.24745,1.24755,55600000.0
2009-03-18 09:52:00,1.2478,1.2486,1.24755,1.24755,40800000.0
2009-03-18 09:53:00,1.24755,1.2491,1.24755,1.2491,88400000.0
2009-03-18 09:54:00,1.249,1.24915,1.24815,1.24895,31200000.0
2009-03-18 09:55:00,1.2489,1.2493,1.24825,1.24905,67200000.0
2009-03-18 09:56:00,1.24855,1.24865,1.2481,1.2482,24000000.0
2009-03-18 09:57:00,1.2488,1.24905,1.2481,1.24815,44600000.0
2009-03-18 09:58:00,1.2484,1.24865,1.2482,1.2486,24000000.0
2009-03-18 09:59:00,1.24825,1.249,1.24785,1.248,50600000.0
2009-03-18 10:00:00,1.24805,1.24815,1.24755,1.248,43200000.0
2009-03-18 10:01:00,1.24815,1.2487,1.24805,1.2485,31800000.0
2009-03-18 10:02:00,1.24875,1.2492,1.24865,1.24885,62000000.0
2009-03-18 10:03:00,1.24885,1.2492,1.24845,1.24905,90000000.0
2009-03-18 10:04:00,1.24905,1.2491,1.24885,1.24885,24800000.0
2009-03-18 10:05:00,1.249,1.24925,1.2489,1.24915,28400000.0
2009-03-18 10:06:00,1.24925,1.2493,1.24915,1.24925,8400000.0
2009-03-18 10:07:00,1.24925,1.24985,1.24905,1.24965,109200000.0
2009-03-18 10:08:00,1.24965,1.24965,1.2491,1.24945,42000000.0
2009-03-18 10:09:00,1.24955,1.24965,1.24945,1.2495,11000000.0
2009-03-18 10:10:00,1.24985,1.24995,1.2494,1.2496,87400000.0
2009-03-18 10:11:00,1.24965,1.25025,1.2495,1.2498,135000000.0
2009-03-18 10:12:00,1.2498,1.2498,1.24945,1.24965,64600000.0
2009-03-18 10:13:00,1.24975,1.24995,1.24925,1.2498,70800000.0
2009-03-18 10:14:00,1.24945,1.25015,1.24945,1.24985,57400000.0
2009-03-18 10:15:00,1.2498,1.2501,1.24975,1.25005,64600000.0
2009-03-18 10:16:00,1.25005,1.2502,1.24958,1.24985,96600000.0
2009-03-18 10:17:00,1.25,1.2502,1.24965,1.25,92200000.0
2009-03-18 10:18:00,1.24995,1.2504,1.2499,1.2504,34600000.0
2009-03-18 10:19:00,1.2504,1.25055,1.25,1.25035,83400000.0
2009-03-18 10:20:00,1.25035,1.2504,1.24985,1.25,69000000.0
2009-03-18 10:21:00,1.25,1.25095,1.2499,1.2505,111200000.0
2009-03-18 10:22:00,1.25055,1.2514,1.25045,1.25095,81800000.0
2009-03-18 10:23:00,1.2506,1.2511,1.2505,1.25065,54200000.0
2009-03-18 10:24:00,1.25075,1.25115,1.25055,1.2509,55600000.0
2009-03-18 10:25:00,1.251,1.25165,1.25015,1.2508,152000000.0
2009-03-18 10:26:00,1.25095,1.2514,1.25055,1.2508,110200000.0
2009-03-18 10:27:00,1.2507,1.2512,1.2507,1.25095,80400000.0
2009-03-18 10:28:00,1.25105,1.2511,1.25075,1.2511,34600000.0
2009-03-18 10:29:00,1.251,1.2511,1.2506,1.2509,31200000.0
2009-03-18 10:30:00,1.251,1.2512,1.2506,1.2506,27800000.0
2009-03-18 10:31:00,1.2507,1.25125,1.25065,1.25075,36800000.0
2009-03-18 10:32:00,1.25085,1.2511,1.25085,1.2509,24800000.0
2009-03-18 10:33:00,1.25085,1.2513,1.2505,1.25125,92400000.0
2009-03-18 10:34:00,1.2513,1.2513,1.25035,1.2506,116400000.0
2009-03-18 10:35:00,1.2505,1.2511,1.25045,1.25055,56000000.0
2009-03-18 10:36:00,1.25045,1.2511,1.2504,1.251,47400000.0
2009-03-18 10:37:00,1.2511,1.2511,1.2507,1.2509,27600000.0
2009-03-18 10:38:00,1.251,1.25135,1.25055,1.2508,63200000.0
2009-03-18 10:39:00,1.2509,1.2509,1.2502,1.2503,30000000.0
2009-03-18 10:40:00,1.2503,1.2508,1.2502,1.2507,94000000.0
2009-03-18 10:41:00,1.2504,1.251,1.2504,1.251,48200000.0
2009-03-18 10:42:00,1.25075,1.2509,1.25015,1.2505,94200000.0
2009-03-18 10:43:00,1.2505,1.2513,1.2505,1.2512,120800000.0
2009-03-18 10:44:00,1.25145,1.252,1.25105,1.25135,89600000.0
2009-03-18 10:45:00,1.25155,1.25155,1.25085,1.2514,73800000.0
2009-03-18 10:46:00,1.2514,1.2514,1.251,1.2512,86600000.0
2009-03-18 10:47:00,1.25105,1.2517,1.251,1.2516,89800000.0
2009-03-18 10:48:00,1.2516,1.2519,1.2511,1.2514,47400000.0
2009-03-18 10:49:00,1.2514,1.25205,1.25125,1.2516,87800000.0
2009-03-18 10:50:00,1.25155,1.25165,1.25055,1.25075,92000000.0
2009-03-18 10:51:00,1.251,1.25135,1.25065,1.2509,62200000.0
2009-03-18 10:52:00,1.251,1.25125,1.25085,1.25085,37800000.0
2009-03-18 10:53:00,1.251,1.251,1.25055,1.2508,42400000.0
2009-03-18 10:54:00,1.2507,1.25245,1.2495,1.2516,137100000.0
2009-03-18 10:55:00,1.2517,1.25215,1.25155,1.25155,48000000.0
2009-03-18 10:56:00,1.25155,1.25235,1.25145,1.2516,28600000.0
2009-03-18 10:57:00,1.25155,1.2524,1.25125,1.2517,116600000.0
2009-03-18 10:58:00,1.25155,1.25205,1.2514,1.25185,64400000.0
2009-03-18 10:59:00,1.25195,1.2523,1.25195,1.2523,16800000.0
2009-03-18 11:00:00,1.2519,1.25225,1.2513,1.25155,69200000.0
2009-03-18 11:01:00,1.2514,1.2522,1.25125,1.2518,79400000.0
2009-03-18 11:02:00,1.2517,1.25205,1.25105,1.2519,86800000.0
2009-03-18 11:03:00,1.25205,1.2521,1.25085,1.25115,51200000.0
2009-03-18 11:04:00,1.2512,1.25155,1.25105,1.2512,71200000.0
2009-03-18 11:05:00,1.25135,1.2516,1.25095,1.25105,101200000.0
2009-03-18 11:06:00,1.251,1.2515,1.25095,1.2513,81400000.0
2009-03-18 11:07:00,1.2513,1.2513,1.25095,1.25115,75600000.0
2009-03-18 11:08:00,1.2511,1.25115,1.25085,1.251,61600000.0
2009-03-18 11:09:00,1.251,1.2515,1.2509,1.2515,44600000.0
2009-03-18 11:10:00,1.2517,1.25235,1.25145,1.25215,103200000.0
2009-03-18 11:11:00,1.2522,1.25255,1.25135,1.2517,132800000.0
2009-03-18 11:12:00,1.25185,1.25215,1.25135,1.2517,141400000.0
2009-03-18 11:13:00,1.25185,1.2521,1.25105,1.25165,184000000.0
2009-03-18 11:14:00,1.2517,1.2519,1.2513,1.25135,86400000.0
2009-03-18 11:15:00,1.25155,1.25255,1.25135,1.25165,126800000.0
2009-03-18 11:16:00,1.25155,1.25235,1.25145,1.2523,74000000.0
2009-03-18 11:17:00,1.25195,1.2523,1.25125,1.2514,119600000.0
2009-03-18 11:18:00,1.2514,1.2516,1.25115,1.2513,88000000.0
2009-03-18 11:19:00,1.2513,1.25145,1.25115,1.2513,24600000.0
2009-03-18 11:20:00,1.2513,1.2513,1.2512,1.2512,35200000.0
2009-03-18 11:21:00,1.2512,1.2512,1.2511,1.2512,76600000.0
2009-03-18 11:22:00,1.2512,1.2516,1.25105,1.2512,61600000.0
2009-03-18 11:23:00,1.2513,1.2513,1.2512,1.2512,8000000.0
2009-03-18 11:24:00,1.2512,1.25135,1.25105,1.25135,25600000.0
2009-03-18 11:25:00,1.2515,1.2516,1.25125,1.25155,47600000.0
2009-03-18 11:26:00,1.2515,1.25155,1.2513,1.2515,11800000.0
2009-03-18 11:27:00,1.2517,1.252,1.25115,1.2513,119600000.0
2009-03-18 11:28:00,1.2513,1.2514,1.25115,1.2514,34400000.0
2009-03-18 11:29:00,1.25145,1.2517,1.25108,1.2515,40600000.0
2009-03-18 11:30:00,1.25105,1.25195,1.25095,1.2512,123200000.0
2009-03-18 11:31:00,1.2512,1.2513,1.25105,1.25115,63400000.0
2009-03-18 11:32:00,1.2511,1.25215,1.25105,1.25185,82800000.0
2009-03-18 11:33:00,1.2519,1.25245,1.25028,1.25125,46600000.0
2009-03-18 11:34:00,1.2513,1.2521,1.251,1.2516,125600000.0
2009-03-18 11:35:00,1.2516,1.2524,1.2513,1.25185,125600000.0
2009-03-18 11:36:00,1.25145,1.2523,1.2514,1.25215,95200000.0
2009-03-18 11:37:00,1.25215,1.25225,1.2513,1.2515,123000000.0
2009-03-18 11:38:00,1.2515,1.2522,1.2513,1.2516,113200000.0
2009-03-18 11:39:00,1.25135,1.2517,1.25125,1.2516,100600000.0
2009-03-18 11:40:00,1.2516,1.2517,1.2513,1.2517,98000000.0
2009-03-18 11:41:00,1.25185,1.2519,1.2514,1.2517,43800000.0
2009-03-18 11:42:00,1.2517,1.2527,1.25155,1.25235,125800000.0
2009-03-18 11:43:00,1.2523,1.2525,1.25165,1.2524,60800000.0
2009-03-18 11:44:00,1.25265,1.2529,1.2518,1.25235,116000000.0
2009-03-18 11:45:00,1.2523,1.25245,1.2519,1.2524,21800000.0
2009-03-18 11:46:00,1.25235,1.2527,1.2521,1.2524,41600000.0
2009-03-18 11:47:00,1.2524,1.2528,1.2519,1.2523,41800000.0
2009-03-18 11:48:00,1.25225,1.2527,1.25165,1.2519,85600000.0
2009-03-18 11:49:00,1.25215,1.25275,1.25215,1.2524,58400000.0
2009-03-18 11:50:00,1.2524,1.25265,1.25165,1.252,66200000.0
2009-03-18 11:51:00,1.25205,1.25205,1.2516,1.252,56000000.0
2009-03-18 11:52:00,1.252,1.25275,1.25185,1.25225,55400000.0
2009-03-18 11:53:00,1.25225,1.25225,1.2518,1.25205,48200000.0
2009-03-18 11:54:00,1.2521,1.2525,1.2521,1.2525,58600000.0
2009-03-18 11:55:00,1.25275,1.25275,1.2517,1.252,99200000.0
2009-03-18 11:56:00,1.25185,1.2523,1.25175,1.2523,25800000.0
2009-03-18 11:57:00,1.252,1.2526,1.2518,1.2525,35400000.0
2009-03-18 11:58:00,1.2526,1.25315,1.25185,1.25195,76800000.0
2009-03-18 11:59:00,1.2519,1.25225,1.2518,1.2518,97200000.0
2009-03-18 12:00:00,1.2518,1.2518,1.2517,1.2517,54800000.0
2009-03-18 12:01:00,1.2518,1.2518,1.2518,1.2518,25600000.0
2009-03-18 12:02:00,1.2517,1.252,1.25165,1.2517,27200000.0
2009-03-18 12:03:00,1.2518,1.252,1.25155,1.2517,114200000.0
2009-03-18 12:04:00,1.2518,1.252,1.2516,1.25165,59400000.0
2009-03-18 12:05:00,1.2517,1.25275,1.25145,1.2519,93800000.0
2009-03-18 12:06:00,1.25195,1.2523,1.2516,1.2517,46400000.0
2009-03-18 12:07:00,1.25205,1.2521,1.25155,1.2517,40200000.0
2009-03-18 12:08:00,1.2517,1.2517,1.2515,1.2516,51200000.0
2009-03-18 12:09:00,1.2516,1.2516,1.2515,1.2515,22400000.0
2009-03-18 12:10:00,1.2515,1.2515,1.2515,1.2515,17600000.0
2009-03-18 12:11:00,1.2515,1.2515,1.2503,1.25065,107600000.0
2009-03-18 12:12:00,1.2507,1.2512,1.25035,1.25083,82000000.0
2009-03-18 12:13:00,1.2512,1.25135,1.25025,1.2512,55600000.0
2009-03-18 12:14:00,1.25125,1.25145,1.2511,1.2512,51800000.0
2009-03-18 12:15:00,1.2512,1.25135,1.2512,1.2513,39800000.0
2009-03-18 12:16:00,1.2513,1.2518,1.25115,1.2514,44000000.0
2009-03-18 12:17:00,1.2512,1.25135,1.25095,1.251,73400000.0
2009-03-18 12:18:00,1.251,1.2512,1.2509,1.2511,41000000.0
2009-03-18 12:19:00,1.25115,1.2514,1.25105,1.25135,44200000.0
2009-03-18 12:20:00,1.2514,1.2517,1.2512,1.2513,36600000.0
2009-03-18 12:21:00,1.2514,1.25175,1.25135,1.25155,56800000.0
2009-03-18 12:22:00,1.2516,1.25165,1.25115,1.25165,81800000.0
2009-03-18 12:23:00,1.25155,1.25175,1.2513,1.25145,20600000.0
2009-03-18 12:24:00,1.25155,1.2518,1.25095,1.2518,124200000.0
2009-03-18 12:25:00,1.2517,1.2518,1.2514,1.25155,56400000.0
2009-03-18 12:26:00,1.2515,1.25175,1.25145,1.2516,37000000.0
2009-03-18 12:27:00,1.25145,1.25175,1.25135,1.25155,62400000.0
2009-03-18 12:28:00,1.2516,1.2517,1.25115,1.2517,18000000.0
2009-03-18 12:29:00,1.2517,1.2518,1.25115,1.2513,102800000.0
2009-03-18 12:30:00,1.2514,1.25165,1.25055,1.25145,120200000.0
2009-03-18 12:31:00,1.2516,1.2518,1.2515,1.2516,22400000.0
2009-03-18 12:32:00,1.2514,1.25205,1.2508,1.25085,76400000.0
2009-03-18 12:33:00,1.2513,1.25155,1.25105,1.25145,97600000.0
2009-03-18 12:34:00,1.2516,1.2518,1.251,1.2511,111600000.0
2009-03-18 12:35:00,1.2512,1.25145,1.25075,1.2509,91600000.0
2009-03-18 12:36:00,1.2508,1.2519,1.25065,1.25175,106200000.0
2009-03-18 12:37:00,1.2518,1.252,1.25175,1.25185,28000000.0
2009-03-18 12:38:00,1.2518,1.2519,1.25155,1.25155,25600000.0
2009-03-18 12:39:00,1.2516,1.2518,1.2514,1.2514,27600000.0
2009-03-18 12:40:00,1.2515,1.25205,1.25135,1.25165,67600000.0
2009-03-18 12:41:00,1.25205,1.2523,1.25175,1.25215,93600000.0
2009-03-18 12:42:00,1.25185,1.2533,1.2518,1.2522,86400000.0
2009-03-18 12:43:00,1.2521,1.2524,1.25185,1.252,72000000.0
2009-03-18 12:44:00,1.2521,1.25225,1.2515,1.2518,38200000.0
2009-03-18 12:45:00,1.2518,1.2521,1.2518,1.2519,27600000.0
2009-03-18 12:46:00,1.2517,1.2519,1.25145,1.2516,35200000.0
2009-03-18 12:47:00,1.2516,1.2521,1.2515,1.2516,61400000.0
2009-03-18 12:48:00,1.2516,1.25205,1.25155,1.25155,17600000.0
2009-03-18 12:49:00,1.2515,1.2515,1.2514,1.2515,28800000.0
2009-03-18 12:50:00,1.25155,1.25175,1.25135,1.2515,70400000.0
2009-03-18 12:51:00,1.2515,1.2515,1.2515,1.2515,28800000.0
2009-03-18 12:52:00,1.25125,1.2514,1.25125,1.2513,16000000.0
2009-03-18 12:53:00,1.2514,1.25145,1.2513,1.2513,36800000.0
2009-03-18 12:54:00,1.25135,1.25165,1.25135,1.2514,22400000.0
2009-03-18 12:55:00,1.25145,1.25205,1.2512,1.2512,18800000.0
2009-03-18 12:56:00,1.2513,1.2515,1.2513,1.2515,7800000.0
2009-03-18 12:57:00,1.25165,1.25165,1.25135,1.2515,17600000.0
2009-03-18 12:58:00,1.25125,1.2513,1.2512,1.2513,20400000.0
2009-03-18 12:59:00,1.2513,1.2513,1.2513,1.2513,9600000.0
2009-03-18 13:00:00,1.2512,1.2513,1.2511,1.2512,32000000.0
2009-03-18 13:01:00,1.2511,1.2512,1.2511,1.2512,4800000.0
2009-03-18 13:02:00,1.25002,1.25021,1.25,1.25,12800000.0
2009-03-18 13:03:00,1.25095,1.2511,1.25095,1.2511,12800000.0
2009-03-18 13:04:00,1.25115,1.2513,1.251,1.25125,20800000.0
2009-03-18 13:05:00,1.2513,1.2515,1.25095,1.2515,61200000.0
2009-03-18 13:06:00,1.2514,1.2515,1.25105,1.2511,61600000.0
2009-03-18 13:07:00,1.2511,1.2513,1.251,1.25125,51000000.0
2009-03-18 13:08:00,1.25125,1.25125,1.251,1.25125,65600000.0
2009-03-18 13:09:00,1.2511,1.25145,1.251,1.25145,24000000.0
2009-03-18 13:10:00,1.25125,1.25135,1.2511,1.2512,15400000.0
2009-03-18 13:11:00,1.25115,1.25115,1.251,1.251,14000000.0
2009-03-18 13:12:00,1.2511,1.25135,1.25095,1.25095,76200000.0
2009-03-18 13:13:00,1.25095,1.25135,1.2509,1.25125,40000000.0
2009-03-18 13:14:00,1.25135,1.25165,1.2508,1.2515,70400000.0
2009-03-18 13:15:00,1.2511,1.25175,1.25065,1.2511,123600000.0
2009-03-18 13:16:00,1.2507,1.2513,1.2507,1.2513,104600000.0
2009-03-18 13:17:00,1.2514,1.2516,1.25075,1.25085,88400000.0
2009-03-18 13:18:00,1.2508,1.2514,1.2507,1.2508,51600000.0
2009-03-18 13:19:00,1.2509,1.25135,1.25075,1.2509,25600000.0
2009-03-18 13:20:00,1.2509,1.2513,1.2508,1.2513,27200000.0
2009-03-18 13:21:00,1.2513,1.2513,1.25048,1.251,39100000.0
2009-03-18 13:22:00,1.251,1.251,1.25038,1.2508,28000000.0
2009-03-18 13:23:00,1.2508,1.2508,1.25072,1.2508,28000000.0
2009-03-18 13:24:00,1.2508,1.2508,1.2508,1.2508,9800000.0
2009-03-18 13:25:00,1.2508,1.2508,1.2499,1.2499,11800000.0
2009-03-18 13:26:00,1.2501,1.2501,1.2501,1.2501,2800000.0
2009-03-18 13:27:00,1.2501,1.25035,1.25,1.2501,47600000.0
2009-03-18 13:28:00,1.2501,1.2501,1.2501,1.2501,15400000.0
2009-03-18 13:29:00,1.2501,1.2501,1.2501,1.2501,5600000.0
2009-03-18 13:30:00,1.25015,1.25015,1.25015,1.25015,2800000.0
2009-03-18 13:31:00,1.25015,1.25015,1.25015,1.25015,12600000.0
2009-03-18 13:32:00,1.2501,1.2505,1.2498,1.2499,62400000.0
2009-03-18 13:33:00,1.2499,1.25005,1.2498,1.25,68800000.0
2009-03-18 13:34:00,1.2499,1.2506,1.24985,1.2501,35400000.0
2009-03-18 13:35:00,1.25035,1.25055,1.2501,1.25025,15400000.0
2009-03-18 13:36:00,1.2503,1.25055,1.2503,1.25055,10800000.0
2009-03-18 13:37:00,1.25075,1.25075,1.2504,1.2505,18200000.0
2009-03-18 13:38:00,1.25065,1.25065,1.2504,1.2506,33400000.0
2009-03-18 13:39:00,1.25055,1.25065,1.25035,1.25065,21400000.0
2009-03-18 13:40:00,1.2508,1.25085,1.2506,1.25075,21400000.0
2009-03-18 13:41:00,1.2509,1.2509,1.2502,1.2504,50400000.0
2009-03-18 13:42:00,1.25045,1.25055,1.2502,1.2503,77000000.0
2009-03-18 13:43:00,1.25045,1.25045,1.25,1.2501,34400000.0
2009-03-18 13:44:00,1.25015,1.2508,1.25,1.25015,29600000.0
2009-03-18 13:45:00,1.25015,1.2503,1.25015,1.2503,17400000.0
2009-03-18 13:46:00,1.2503,1.25035,1.2501,1.25035,53000000.0
2009-03-18 13:47:00,1.2503,1.251,1.2503,1.25095,40000000.0
2009-03-18 13:48:00,1.25085,1.2511,1.25085,1.2511,42200000.0
2009-03-18 13:49:00,1.25105,1.25105,1.25095,1.25095,27000000.0
2009-03-18 13:50:00,1.251,1.2512,1.251,1.2511,24000000.0
2009-03-18 13:51:00,1.2512,1.2512,1.25065,1.25105,43200000.0
2009-03-18 13:52:00,1.2507,1.251,1.2506,1.2507,57800000.0
2009-03-18 13:53:00,1.25065,1.2508,1.2499,1.2505,61600000.0
2009-03-18 13:54:00,1.25035,1.2505,1.25,1.2503,38200000.0
2009-03-18 13:55:00,1.2505,1.2505,1.24995,1.2504,78800000.0
2009-03-18 13:56:00,1.2504,1.2504,1.2502,1.2504,28400000.0
2009-03-18 13:57:00,1.2505,1.25065,1.25015,1.2502,68200000.0
2009-03-18 13:58:00,1.25025,1.25025,1.25005,1.2501,60200000.0
2009-03-18 13:59:00,1.2502,1.2504,1.2501,1.25025,14400000.0
2009-03-18 14:00:00,1.2503,1.2503,1.25,1.2502,36000000.0
2009-03-18 14:01:00,1.25015,1.2512,1.25015,1.25025,26200000.0
2009-03-18 14:02:00,1.25035,1.25045,1.25035,1.25035,19200000.0
2009-03-18 14:03:00,1.25045,1.2506,1.2502,1.2505,38200000.0
2009-03-18 14:04:00,1.2506,1.2506,1.25025,1.2503,16000000.0
2009-03-18 14:05:00,1.25035,1.25035,1.2503,1.2503,4800000.0
2009-03-18 14:06:00,1.2504,1.2504,1.2503,1.25035,22400000.0
2009-03-18 14:07:00,1.2504,1.25045,1.2502,1.2503,52800000.0
2009-03-18 14:08:00,1.2503,1.2503,1.25025,1.2503,22400000.0
2009-03-18 14:09:00,1.2502,1.2504,1.2502,1.2503,35800000.0
2009-03-18 14:10:00,1.2503,1.25045,1.25015,1.2502,30400000.0
2009-03-18 14:11:00,1.24664,1.24724,1.24664,1.24717,22000000.0
2009-03-18 14:12:00,1.25015,1.25025,1.2501,1.25015,22000000.0
2009-03-18 14:13:00,1.2502,1.25035,1.25,1.2502,50800000.0
2009-03-18 14:14:00,1.25015,1.25045,1.25,1.2501,76600000.0
2009-03-18 14:15:00,1.2501,1.25045,1.2501,1.2502,46600000.0
2009-03-18 14:16:00,1.25015,1.2505,1.25015,1.2504,33600000.0
2009-03-18 14:17:00,1.2505,1.25065,1.24995,1.2501,24600000.0
2009-03-18 14:18:00,1.2501,1.2501,1.25,1.25,17000000.0
2009-03-18 14:19:00,1.2472,1.24722,1.24657,1.2471,26800000.0
2009-03-18 14:20:00,1.25,1.25,1.2499,1.2499,26800000.0
2009-03-18 14:21:00,1.2498,1.2499,1.2498,1.2499,2800000.0
2009-03-18 14:22:00,1.2498,1.2498,1.2498,1.2498,3000000.0
2009-03-18 14:23:00,1.2498,1.2498,1.2485,1.2496,37200000.0
2009-03-18 14:24:00,1.24905,1.24965,1.2488,1.2496,64600000.0
2009-03-18 14:25:00,1.2496,1.25005,1.24955,1.2497,58600000.0
2009-03-18 14:26:00,1.2497,1.2499,1.2488,1.2496,134300000.0
2009-03-18 14:27:00,1.2497,1.2498,1.24835,1.2492,93800000.0
2009-03-18 14:28:00,1.2496,1.2496,1.24855,1.2489,69600000.0
2009-03-18 14:29:00,1.2489,1.2489,1.248,1.2486,61400000.0
2009-03-18 14:30:00,1.24865,1.249,1.2482,1.24885,94800000.0
2009-03-18 14:31:00,1.249,1.24975,1.24865,1.24925,128400000.0
2009-03-18 14:32:00,1.24935,1.2499,1.2489,1.24935,99600000.0
2009-03-18 14:33:00,1.24945,1.24955,1.24785,1.24825,159400000.0
2009-03-18 14:34:00,1.2485,1.2506,1.2482,1.2484,236000000.0
2009-03-18 14:35:00,1.24855,1.24945,1.24785,1.24895,161600000.0
2009-03-18 14:36:00,1.24895,1.24945,1.2486,1.24915,160800000.0
2009-03-18 14:37:00,1.2491,1.2492,1.24805,1.2486,171400000.0
2009-03-18 14:38:00,1.2485,1.2487,1.24805,1.24845,79800000.0
2009-03-18 14:39:00,1.24845,1.24915,1.2481,1.24825,73800000.0
2009-03-18 14:40:00,1.24825,1.2487,1.24795,1.24845,92600000.0
2009-03-18 14:41:00,1.2485,1.24945,1.24785,1.2481,109400000.0
2009-03-18 14:42:00,1.2483,1.24885,1.24805,1.2485,104800000.0
2009-03-18 14:43:00,1.2486,1.24875,1.24805,1.2485,77800000.0
2009-03-18 14:44:00,1.2485,1.24855,1.2482,1.2483,36600000.0
2009-03-18 14:45:00,1.2484,1.2488,1.24775,1.2488,81200000.0
2009-03-18 14:46:00,1.24875,1.24885,1.24805,1.2485,68800000.0
2009-03-18 14:47:00,1.24875,1.2492,1.24845,1.2491,122000000.0
2009-03-18 14:48:00,1.249,1.24935,1.24865,1.24915,90000000.0
2009-03-18 14:49:00,1.2492,1.2493,1.24815,1.2485,136000000.0
2009-03-18 14:50:00,1.24835,1.24885,1.24815,1.2487,102800000.0
2009-03-18 14:51:00,1.24865,1.24875,1.2482,1.2486,108600000.0
2009-03-18 14:52:00,1.2482,1.2486,1.2478,1.24835,85000000.0
2009-03-18 14:53:00,1.2484,1.24845,1.2476,1.24775,63200000.0
2009-03-18 14:54:00,1.24765,1.2485,1.24745,1.248,86000000.0
2009-03-18 14:55:00,1.2479,1.2479,1.2474,1.2477,77200000.0
2009-03-18 14:56:00,1.24765,1.2486,1.2476,1.24835,89600000.0
2009-03-18 14:57:00,1.24835,1.24835,1.24735,1.2474,105000000.0
2009-03-18 14:58:00,1.2475,1.248,1.2474,1.2475,114200000.0
2009-03-18 14:59:00,1.24765,1.2478,1.24735,1.24745,128000000.0
2009-03-18 15:00:00,1.24745,1.24775,1.24735,1.24745,151400000.0
2009-03-18 15:01:00,1.24745,1.24765,1.24735,1.24745,124200000.0
2009-03-18 15:02:00,1.24745,1.2479,1.24735,1.24765,146800000.0
2009-03-18 15:03:00,1.24765,1.2478,1.2474,1.24765,70800000.0
2009-03-18 15:04:00,1.2476,1.248,1.2472,1.24735,76200000.0
2009-03-18 15:05:00,1.24735,1.2496,1.2471,1.2477,95000000.0
2009-03-18 15:06:00,1.2477,1.2477,1.2476,1.2477,75200000.0
2009-03-18 15:07:00,1.2477,1.2477,1.2475,1.2476,24000000.0
2009-03-18 15:08:00,1.2476,1.2476,1.2475,1.2475,35200000.0
2009-03-18 15:09:00,1.2475,1.2475,1.2475,1.2475,9000000.0
2009-03-18 15:10:00,1.2474,1.2474,1.2473,1.2473,11800000.0
2009-03-18 15:11:00,1.2473,1.2479,1.2473,1.2479,31400000.0
2009-03-18 15:12:00,1.2478,1.2478,1.24725,1.2473,34800000.0
2009-03-18 15:13:00,1.2473,1.2477,1.24715,1.2474,48600000.0
2009-03-18 15:14:00,1.2472,1.24755,1.2472,1.2473,67200000.0
2009-03-18 15:15:00,1.24725,1.24755,1.24725,1.24735,21000000.0
2009-03-18 15:16:00,1.2474,1.2478,1.2472,1.2473,77000000.0
2009-03-18 15:17:00,1.24735,1.2477,1.2471,1.24715,72200000.0
2009-03-18 15:18:00,1.2471,1.2477,1.2471,1.24765,34800000.0
2009-03-18 15:19:00,1.24775,1.24805,1.2471,1.24765,55600000.0
2009-03-18 15:20:00,1.2476,1.2479,1.2473,1.24755,61800000.0
2009-03-18 15:21:00,1.2476,1.2476,1.2474,1.24755,28000000.0
2009-03-18 15:22:00,1.2474,1.2476,1.247,1.2472,87000000.0
2009-03-18 15:23:00,1.24715,1.2482,1.2471,1.24775,84600000.0
2009-03-18 15:24:00,1.24775,1.24835,1.2476,1.24825,68800000.0
2009-03-18 15:25:00,1.2483,1.2483,1.24745,1.2476,38000000.0
2009-03-18 15:26:00,1.2476,1.2485,1.2474,1.24845,109000000.0
2009-03-18 15:27:00,1.2485,1.2487,1.2472,1.24775,93200000.0
2009-03-18 15:28:00,1.2473,1.24775,1.24725,1.2476,72000000.0
2009-03-18 15:29:00,1.2476,1.24775,1.2473,1.2474,80000000.0
2009-03-18 15:30:00,1.2474,1.2478,1.24725,1.2474,170400000.0
2009-03-18 15:31:00,1.2474,1.24755,1.2474,1.24745,36400000.0
2009-03-18 15:32:00,1.24745,1.24775,1.24715,1.2474,68800000.0
2009-03-18 15:33:00,1.2473,1.24825,1.24725,1.24825,135600000.0
2009-03-18 15:34:00,1.24755,1.24875,1.2473,1.24875,165600000.0
2009-03-18 15:35:00,1.2486,1.24875,1.2478,1.2487,78400000.0
2009-03-18 15:36:00,1.2487,1.24885,1.24765,1.24775,75400000.0
2009-03-18 15:37:00,1.24765,1.2488,1.24745,1.2482,85600000.0
2009-03-18 15:38:00,1.2483,1.2491,1.2483,1.2488,63200000.0
2009-03-18 15:39:00,1.2488,1.2488,1.248,1.2483,95400000.0
2009-03-18 15:40:00,1.2481,1.24855,1.2477,1.24855,124000000.0
2009-03-18 15:41:00,1.24865,1.24875,1.2481,1.24855,76600000.0
2009-03-18 15:42:00,1.24835,1.24865,1.2483,1.24865,77000000.0
2009-03-18 15:43:00,1.2486,1.2489,1.2482,1.24855,173200000.0
2009-03-18 15:44:00,1.24865,1.24865,1.2478,1.2479,168800000.0
2009-03-18 15:45:00,1.24805,1.24805,1.24775,1.2479,120200000.0
2009-03-18 15:46:00,1.24775,1.2481,1.24775,1.2479,71600000.0
2009-03-18 15:47:00,1.2479,1.24815,1.24775,1.2479,102000000.0
2009-03-18 15:48:00,1.24795,1.2482,1.24785,1.2481,42400000.0
2009-03-18 15:49:00,1.24815,1.24845,1.24775,1.24845,94600000.0
2009-03-18 15:50:00,1.24845,1.2489,1.24775,1.24795,61400000.0
2009-03-18 15:51:00,1.24795,1.24855,1.24795,1.2482,72200000.0
2009-03-18 15:52:00,1.2482,1.24845,1.24805,1.2482,155000000.0
2009-03-18 15:53:00,1.2482,1.24865,1.248,1.24855,106800000.0
2009-03-18 15:54:00,1.2486,1.24895,1.24855,1.2486,64800000.0
2009-03-18 15:55:00,1.2487,1.24895,1.24845,1.24875,54800000.0
2009-03-18 15:56:00,1.24855,1.249,1.24835,1.24835,52800000.0
2009-03-18 15:57:00,1.2484,1.2488,1.24785,1.24805,125000000.0
2009-03-18 15:58:00,1.2481,1.24835,1.2479,1.2483,89200000.0
2009-03-18 15:59:00,1.2483,1.2487,1.248,1.24845,87200000.0
2009-03-18 16:00:00,1.24815,1.2484,1.24785,1.248,79800000.0
2009-03-18 16:01:00,1.248,1.24805,1.2479,1.248,20800000.0
2009-03-18 16:02:00,1.248,1.24825,1.2479,1.24805,124800000.0
2009-03-18 16:03:00,1.24825,1.2485,1.248,1.24825,90800000.0
2009-03-18 16:04:00,1.24805,1.2483,1.24785,1.24825,105600000.0
2009-03-18 16:05:00,1.24825,1.2485,1.2479,1.24835,67800000.0
2009-03-18 16:06:00,1.24835,1.24875,1.2479,1.248,152600000.0
2009-03-18 16:07:00,1.248,1.24805,1.2479,1.2479,64000000.0
2009-03-18 16:08:00,1.24795,1.2482,1.24785,1.248,114400000.0
2009-03-18 16:09:00,1.248,1.24815,1.24775,1.2479,91000000.0
2009-03-18 16:10:00,1.2479,1.24805,1.2467,1.247,168700000.0
2009-03-18 16:11:00,1.247,1.24725,1.2467,1.24715,199600000.0
2009-03-18 16:12:00,1.2473,1.2473,1.2465,1.2469,162200000.0
2009-03-18 16:13:00,1.24665,1.247,1.24655,1.24675,144800000.0
2009-03-18 16:14:00,1.24675,1.2469,1.24655,1.24675,103200000.0
2009-03-18 16:15:00,1.24675,1.247,1.24605,1.2465,204200000.0
2009-03-18 16:16:00,1.24655,1.24655,1.24505,1.24565,167200000.0
2009-03-18 16:17:00,1.2456,1.246,1.245,1.2457,102000000.0
2009-03-18 16:18:00,1.2457,1.24595,1.2453,1.2456,59600000.0
2009-03-18 16:19:00,1.24555,1.2462,1.24545,1.2462,103600000.0
2009-03-18 16:20:00,1.2462,1.24635,1.24585,1.24585,63000000.0
2009-03-18 16:21:00,1.2459,1.2462,1.2456,1.2459,121200000.0
2009-03-18 16:22:00,1.24585,1.24585,1.24455,1.2446,131200000.0
2009-03-18 16:23:00,1.2446,1.245,1.2441,1.245,91000000.0
2009-03-18 16:24:00,1.24495,1.2451,1.24465,1.24495,55200000.0
2009-03-18 16:25:00,1.2449,1.2451,1.2445,1.2449,40800000.0
2009-03-18 16:26:00,1.24465,1.245,1.2446,1.245,76200000.0
2009-03-18 16:27:00,1.24495,1.2451,1.24475,1.24495,112200000.0
2009-03-18 16:28:00,1.24505,1.2455,1.24455,1.2452,153200000.0
2009-03-18 16:29:00,1.24505,1.24565,1.24475,1.24545,115800000.0
2009-03-18 16:30:00,1.2454,1.2459,1.24535,1.24585,155600000.0
2009-03-18 16:31:00,1.24585,1.24665,1.24515,1.2453,121400000.0
2009-03-18 16:32:00,1.24525,1.2458,1.245,1.245,149600000.0
2009-03-18 16:33:00,1.245,1.24635,1.245,1.2453,197600000.0
2009-03-18 16:34:00,1.2453,1.2457,1.2449,1.2451,163000000.0
2009-03-18 16:35:00,1.2451,1.24565,1.245,1.2454,69800000.0
2009-03-18 16:36:00,1.24545,1.24615,1.2453,1.24595,112200000.0
2009-03-18 16:37:00,1.24595,1.24605,1.2456,1.24565,129000000.0
2009-03-18 16:38:00,1.24575,1.24635,1.24555,1.2457,147800000.0
2009-03-18 16:39:00,1.2457,1.246,1.2457,1.2457,177000000.0
2009-03-18 16:40:00,1.2457,1.2463,1.2456,1.24575,182800000.0
2009-03-18 16:41:00,1.2457,1.2464,1.2457,1.24605,194800000.0
2009-03-18 16:42:00,1.24605,1.24625,1.24565,1.2457,262000000.0
2009-03-18 16:43:00,1.2457,1.2457,1.2457,1.2457,152200000.0
2009-03-18 16:44:00,1.2457,1.2459,1.2457,1.2459,174600000.0
2009-03-18 16:45:00,1.2458,1.2462,1.2456,1.24615,197600000.0
2009-03-18 16:46:00,1.2458,1.2464,1.24565,1.24575,64800000.0
2009-03-18 16:47:00,1.24575,1.2469,1.24555,1.2458,76800000.0
2009-03-18 16:48:00,1.2458,1.24615,1.24575,1.2458,43200000.0
2009-03-18 16:49:00,1.2459,1.2459,1.24575,1.2459,27200000.0
2009-03-18 16:50:00,1.24585,1.24585,1.24575,1.2458,33600000.0
2009-03-18 16:51:00,1.24575,1.2458,1.24575,1.2458,56000000.0
2009-03-18 16:52:00,1.2458,1.2458,1.2457,1.2457,117800000.0
2009-03-18 16:53:00,1.2457,1.2457,1.2457,1.2457,82200000.0
2009-03-18 16:54:00,1.2457,1.2457,1.2457,1.2457,33000000.0
2009-03-18 16:55:00,1.2457,1.2457,1.2457,1.2457,22000000.0
2009-03-18 16:56:00,1.2457,1.24595,1.2457,1.24595,84200000.0
2009-03-18 16:57:00,1.246,1.2463,1.24565,1.2463,39800000.0
2009-03-18 16:58:00,1.2463,1.2463,1.2463,1.2463,11200000.0
2009-03-18 16:59:00,1.2463,1.2464,1.24615,1.2463,97200000.0
2009-03-18 17:00:00,1.2463,1.2464,1.2462,1.2463,82800000.0
2009-03-18 17:01:00,1.2463,1.24645,1.24615,1.2463,153200000.0
2009-03-18 17:02:00,1.2463,1.24655,1.24615,1.2463,62200000.0
2009-03-18 17:03:00,1.2463,1.2466,1.24615,1.2463,117600000.0
2009-03-18 17:04:00,1.2463,1.2464,1.2463,1.2463,57600000.0
2009-03-18 17:05:00,1.2463,1.24655,1.24615,1.2463,124800000.0
2009-03-18 17:06:00,1.2463,1.2469,1.24615,1.24675,97200000.0
2009-03-18 17:07:00,1.2467,1.24685,1.24615,1.2463,76000000.0
2009-03-18 17:08:00,1.2463,1.24695,1.2463,1.2463,126800000.0
2009-03-18 17:09:00,1.2463,1.2463,1.2463,1.2463,14400000.0
2009-03-18 17:10:00,1.2463,1.2463,1.2452,1.2457,90600000.0
2009-03-18 17:11:00,1.2456,1.2464,1.2456,1.24625,59000000.0
2009-03-18 17:12:00,1.24615,1.2463,1.24555,1.2463,73600000.0
2009-03-18 17:13:00,1.2462,1.24695,1.24605,1.24625,60600000.0
2009-03-18 17:14:00,1.24625,1.2468,1.2461,1.24635,60600000.0
2009-03-18 17:15:00,1.2463,1.2463,1.24605,1.2463,27200000.0
2009-03-18 17:16:00,1.24625,1.2465,1.2458,1.246,62200000.0
2009-03-18 17:17:00,1.2455,1.2459,1.2455,1.2456,25000000.0
2009-03-18 17:18:00,1.24555,1.24565,1.24475,1.245,68800000.0
2009-03-18 17:19:00,1.245,1.2454,1.24435,1.24455,109000000.0
2009-03-18 17:20:00,1.24455,1.2449,1.24425,1.2445,82800000.0
2009-03-18 17:21:00,1.2444,1.2452,1.24425,1.245,156600000.0
2009-03-18 17:22:00,1.245,1.2455,1.24445,1.245,127000000.0
2009-03-18 17:23:00,1.24505,1.2454,1.2449,1.24535,82000000.0
2009-03-18 17:24:00,1.2453,1.2454,1.24455,1.2448,157000000.0
2009-03-18 17:25:00,1.24485,1.24525,1.2443,1.24505,226000000.0
2009-03-18 17:26:00,1.2451,1.24595,1.24475,1.24585,114200000.0
2009-03-18 17:27:00,1.24565,1.2461,1.24525,1.24565,82200000.0
2009-03-18 17:28:00,1.2457,1.2458,1.24525,1.2453,99000000.0
2009-03-18 17:29:00,1.2452,1.24635,1.2452,1.24635,81600000.0
2009-03-18 17:30:00,1.2463,1.24635,1.24555,1.2458,50000000.0
2009-03-18 17:31:00,1.2459,1.2463,1.2458,1.2463,95200000.0
2009-03-18 17:32:00,1.2464,1.2464,1.2458,1.24595,130400000.0
2009-03-18 17:33:00,1.24605,1.2463,1.246,1.2463,11000000.0
2009-03-18 17:34:00,1.24635,1.24655,1.24635,1.24645,31800000.0
2009-03-18 17:35:00,1.24625,1.24665,1.2457,1.2457,67800000.0
2009-03-18 17:36:00,1.2457,1.2458,1.2456,1.24565,72200000.0
2009-03-18 17:37:00,1.2456,1.2457,1.2456,1.2457,48800000.0
2009-03-18 17:38:00,1.2457,1.2457,1.24517,1.2457,23000000.0
2009-03-18 17:39:00,1.2457,1.24625,1.2457,1.2461,31800000.0
2009-03-18 17:40:00,1.24615,1.2463,1.2455,1.2457,33400000.0
2009-03-18 17:41:00,1.2457,1.24585,1.2457,1.24585,7600000.0
2009-03-18 17:42:00,1.2459,1.24635,1.2456,1.24575,118600000.0
2009-03-18 17:43:00,1.24585,1.2462,1.2455,1.24615,109000000.0
2009-03-18 17:44:00,1.24615,1.2465,1.2459,1.2465,96800000.0
2009-03-18 17:45:00,1.24655,1.2467,1.2461,1.2462,37600000.0
2009-03-18 17:46:00,1.2462,1.2467,1.246,1.24645,73000000.0
2009-03-18 17:47:00,1.24655,1.2466,1.246,1.2462,96600000.0
2009-03-18 17:48:00,1.24615,1.24665,1.2458,1.24605,105000000.0
2009-03-18 17:49:00,1.2461,1.2466,1.246,1.24615,52600000.0
2009-03-18 17:50:00,1.24615,1.24655,1.24585,1.2459,89000000.0
2009-03-18 17:51:00,1.246,1.2465,1.24585,1.24645,44800000.0
2009-03-18 17:52:00,1.246,1.2463,1.2458,1.246,92800000.0
2009-03-18 17:53:00,1.2462,1.24655,1.2457,1.2458,126600000.0
2009-03-18 17:54:00,1.2458,1.2462,1.24565,1.2461,119200000.0
2009-03-18 17:55:00,1.2462,1.2466,1.2457,1.246,106400000.0
2009-03-18 17:56:00,1.2459,1.2467,1.24585,1.2463,59000000.0
2009-03-18 17:57:00,1.2462,1.24635,1.2458,1.2462,71000000.0
2009-03-18 17:58:00,1.24635,1.2468,1.2458,1.24625,102200000.0
2009-03-18 17:59:00,1.24605,1.24685,1.24575,1.2465,131600000.0
2009-03-18 18:00:00,1.2463,1.2466,1.24565,1.24585,198200000.0
2009-03-18 18:01:00,1.24585,1.2462,1.24575,1.2459,153600000.0
2009-03-18 18:02:00,1.246,1.2463,1.2458,1.24605,125400000.0
2009-03-18 18:03:00,1.2459,1.2459,1.24565,1.2458,92600000.0
2009-03-18 18:04:00,1.2458,1.2459,1.24565,1.2457,83600000.0
2009-03-18 18:05:00,1.2457,1.2461,1.2456,1.2458,63000000.0
2009-03-18 18:06:00,1.2457,1.246,1.2456,1.2457,46200000.0
2009-03-18 18:07:00,1.24575,1.2458,1.2455,1.2457,51200000.0
2009-03-18 18:08:00,1.2457,1.24585,1.2455,1.2455,47600000.0
2009-03-18 18:09:00,1.2456,1.24605,1.2456,1.24585,28000000.0
2009-03-18 18:10:00,1.24585,1.24585,1.2454,1.24555,38200000.0
2009-03-18 18:11:00,1.2456,1.24575,1.2455,1.2456,108600000.0
2009-03-18 18:12:00,1.2456,1.24575,1.2455,1.24565,35200000.0
2009-03-18 18:13:00,1.2457,1.2457,1.2456,1.2456,81600000.0
2009-03-18 18:14:00,1.2456,1.2456,1.2455,1.2455,84000000.0
2009-03-18 18:15:00,1.2455,1.24595,1.2455,1.2458,61600000.0
2009-03-18 18:16:00,1.24615,1.24625,1.2458,1.24615,18800000.0
2009-03-18 18:17:00,1.246,1.2468,1.246,1.24665,52200000.0
2009-03-18 18:18:00,1.2466,1.2467,1.24575,1.24585,61800000.0
2009-03-18 18:19:00,1.2459,1.2463,1.2456,1.2458,67000000.0
2009-03-18 18:20:00,1.2458,1.2458,1.2457,1.2457,46400000.0
2009-03-18 18:21:00,1.2457,1.2457,1.2445,1.2449,48600000.0
2009-03-18 18:22:00,1.24525,1.2453,1.24465,1.2451,68200000.0
2009-03-18 18:23:00,1.2449,1.2456,1.24465,1.2456,62800000.0
2009-03-18 18:24:00,1.2456,1.2464,1.2456,1.2463,52400000.0
2009-03-18 18:25:00,1.2464,1.24645,1.246,1.246,36400000.0
2009-03-18 18:26:00,1.24595,1.2469,1.24525,1.24645,116200000.0
2009-03-18 18:27:00,1.2467,1.2468,1.2463,1.24635,27400000.0
2009-03-18 18:28:00,1.24645,1.2465,1.2459,1.2462,52800000.0
2009-03-18 18:29:00,1.24595,1.2464,1.2456,1.246,81600000.0
2009-03-18 18:30:00,1.24605,1.2461,1.24555,1.246,44800000.0
2009-03-18 18:31:00,1.24575,1.246,1.24575,1.2458,70800000.0
2009-03-18 18:32:00,1.24595,1.246,1.24545,1.24595,102200000.0
2009-03-18 18:33:00,1.24595,1.24595,1.24555,1.2456,70200000.0
2009-03-18 18:34:00,1.2456,1.2456,1.2455,1.2456,78400000.0
2009-03-18 18:35:00,1.2456,1.2457,1.2454,1.2455,60800000.0
2009-03-18 18:36:00,1.2455,1.2455,1.2455,1.2455,62400000.0
2009-03-18 18:37:00,1.2455,1.24615,1.2455,1.24615,54200000.0
2009-03-18 18:38:00,1.2464,1.2464,1.24635,1.24635,8400000.0
2009-03-18 18:39:00,1.2461,1.24615,1.246,1.2461,47400000.0
2009-03-18 18:40:00,1.2461,1.24625,1.246,1.24625,19200000.0
2009-03-18 18:41:00,1.2463,1.2469,1.24595,1.24595,99000000.0
2009-03-18 18:42:00,1.246,1.24615,1.24595,1.24605,16000000.0
2009-03-18 18:43:00,1.2461,1.24615,1.246,1.24605,20800000.0
2009-03-18 18:44:00,1.24605,1.24625,1.24605,1.24625,52800000.0
2009-03-18 18:45:00,1.24625,1.2463,1.246,1.2461,46400000.0
2009-03-18 18:46:00,1.2461,1.24635,1.2459,1.2461,41600000.0
2009-03-18 18:47:00,1.24615,1.24625,1.24585,1.246,41600000.0
2009-03-18 18:48:00,1.246,1.246,1.246,1.246,24000000.0
2009-03-18 18:49:00,1.246,1.246,1.2459,1.2459,22400000.0
2009-03-18 18:50:00,1.2459,1.2459,1.2459,1.2459,78400000.0
2009-03-18 18:51:00,1.2459,1.2461,1.2458,1.2459,78400000.0
2009-03-18 18:52:00,1.2459,1.2468,1.2458,1.2466,78400000.0
2009-03-18 18:53:00,1.2466,1.2467,1.2458,1.246,56000000.0
2009-03-18 18:54:00,1.2461,1.2466,1.2457,1.2466,26400000.0
2009-03-18 18:55:00,1.2467,1.247,1.246,1.2468,102000000.0
2009-03-18 18:56:00,1.24585,1.2463,1.24585,1.2462,72000000.0
2009-03-18 18:57:00,1.24635,1.2469,1.2459,1.24645,65600000.0
2009-03-18 18:58:00,1.2465,1.2475,1.24595,1.2469,93000000.0
2009-03-18 18:59:00,1.2467,1.24735,1.24655,1.24725,52600000.0
2009-03-18 19:00:00,1.24725,1.24735,1.2465,1.24675,60600000.0
2009-03-18 19:01:00,1.24675,1.2471,1.24665,1.2471,72000000.0
2009-03-18 19:02:00,1.24695,1.24715,1.2466,1.2466,69800000.0
2009-03-18 19:03:00,1.24675,1.24725,1.2464,1.24725,66800000.0
2009-03-18 19:04:00,1.24725,1.24725,1.2465,1.24655,17000000.0
2009-03-18 19:05:00,1.2463,1.24655,1.2463,1.24655,9800000.0
2009-03-18 19:06:00,1.24665,1.24665,1.24655,1.24655,8600000.0
2009-03-18 19:07:00,1.24655,1.24655,1.24615,1.24625,22400000.0
2009-03-18 19:08:00,1.2462,1.24635,1.2461,1.24635,69400000.0
2009-03-18 19:09:00,1.24635,1.2465,1.2463,1.2463,17000000.0
2009-03-18 19:10:00,1.24635,1.24705,1.2463,1.24705,29400000.0
2009-03-18 19:11:00,1.24695,1.24695,1.24615,1.2463,56800000.0
2009-03-18 19:12:00,1.2462,1.2463,1.2462,1.2463,46400000.0
2009-03-18 19:13:00,1.2462,1.2463,1.2462,1.2463,51200000.0
2009-03-18 19:14:00,1.2463,1.2463,1.2462,1.2462,27200000.0
2009-03-18 19:15:00,1.24575,1.246,1.2457,1.2458,24000000.0
2009-03-18 19:16:00,1.2458,1.246,1.2457,1.2458,88000000.0
2009-03-18 19:17:00,1.2458,1.2458,1.2458,1.2458,28800000.0
2009-03-18 19:18:00,1.2458,1.24615,1.2458,1.2459,65400000.0
2009-03-18 19:19:00,1.24585,1.2467,1.2458,1.24585,63200000.0
2009-03-18 19:20:00,1.24655,1.2473,1.24655,1.24715,47000000.0
2009-03-18 19:21:00,1.24715,1.24725,1.2471,1.24725,21600000.0
2009-03-18 19:22:00,1.2473,1.24745,1.247,1.2471,49800000.0
2009-03-18 19:23:00,1.2469,1.24735,1.24555,1.24555,39600000.0
2009-03-18 19:24:00,1.24715,1.24795,1.24575,1.24685,40000000.0
2009-03-18 19:25:00,1.24635,1.24705,1.24635,1.24705,27200000.0
2009-03-18 19:26:00,1.2472,1.2472,1.2464,1.24655,44800000.0
2009-03-18 19:27:00,1.24655,1.24665,1.24655,1.24655,30400000.0
2009-03-18 19:28:00,1.24655,1.24655,1.24655,1.24655,9600000.0
2009-03-18 19:29:00,1.24655,1.24655,1.24655,1.24655,19200000.0
2009-03-18 19:30:00,1.24655,1.24655,1.24655,1.24655,1600000.0
2009-03-18 19:31:00,1.24825,1.24825,1.2447,1.24485,6400000.0
2009-03-18 19:32:00,1.2448,1.24525,1.2437,1.24447,6400000.0
2009-03-18 19:33:00,1.2452,1.2453,1.24346,1.24351,6400000.0
2009-03-18 19:34:00,1.2466,1.2466,1.24655,1.24655,6400000.0
2009-03-18 19:35:00,1.24655,1.2475,1.2465,1.24655,40800000.0
2009-03-18 19:36:00,1.24665,1.24705,1.24645,1.24655,46400000.0
2009-03-18 19:37:00,1.24655,1.24685,1.24655,1.2468,17600000.0
2009-03-18 19:38:00,1.2468,1.2471,1.24675,1.2471,22400000.0
2009-03-18 19:39:00,1.2471,1.2477,1.2467,1.2476,33600000.0
2009-03-18 19:40:00,1.24765,1.24775,1.2467,1.24705,52000000.0
2009-03-18 19:41:00,1.24725,1.24765,1.24675,1.2468,106400000.0
2009-03-18 19:42:00,1.2468,1.2469,1.24645,1.2466,20400000.0
2009-03-18 19:43:00,1.24655,1.2466,1.24655,1.24655,8000000.0
2009-03-18 19:44:00,1.24655,1.24655,1.24655,1.24655,19200000.0
2009-03-18 19:45:00,1.24655,1.24655,1.24655,1.24655,14400000.0
2009-03-18 19:46:00,1.24655,1.24715,1.24655,1.24715,57800000.0
2009-03-18 19:47:00,1.2471,1.2472,1.24645,1.24665,47600000.0
2009-03-18 19:48:00,1.24655,1.24715,1.2465,1.2467,66400000.0
2009-03-18 19:49:00,1.2466,1.2468,1.2465,1.24655,30400000.0
2009-03-18 19:50:00,1.2468,1.2474,1.24645,1.2473,43200000.0
2009-03-18 19:51:00,1.2473,1.2473,1.2465,1.2469,52800000.0
2009-03-18 19:52:00,1.24705,1.2475,1.2469,1.2469,52800000.0
2009-03-18 19:53:00,1.2469,1.2471,1.24655,1.2469,35000000.0
2009-03-18 19:54:00,1.247,1.24735,1.247,1.24735,12800000.0
2009-03-18 19:55:00,1.2474,1.2475,1.24665,1.2467,44800000.0
2009-03-18 19:56:00,1.24235,1.24355,1.2422,1.24324,4800000.0
2009-03-18 19:57:00,1.2467,1.2467,1.2467,1.2467,4800000.0
2009-03-18 19:58:00,1.2467,1.2467,1.2467,1.2467,6400000.0
2009-03-18 19:59:00,1.2467,1.24685,1.24665,1.24665,27200000.0
2009-03-18 20:00:00,1.2467,1.2467,1.2465,1.2467,52800000.0
2009-03-18 20:01:00,1.2467,1.247,1.24655,1.2467,48600000.0
2009-03-18 20:02:00,1.2467,1.24705,1.2465,1.24655,66800000.0
2009-03-18 20:03:00,1.24655,1.2467,1.24655,1.24665,43200000.0
2009-03-18 20:04:00,1.247,1.2477,1.24645,1.2468,75400000.0
2009-03-18 20:05:00,1.2468,1.247,1.24645,1.24695,32600000.0
2009-03-18 20:06:00,1.24695,1.24715,1.24685,1.2469,26400000.0
2009-03-18 20:07:00,1.2468,1.2469,1.24645,1.2468,45800000.0
2009-03-18 20:08:00,1.2468,1.2468,1.24645,1.24655,30000000.0
2009-03-18 20:09:00,1.24655,1.24655,1.24655,1.24655,27200000.0
2009-03-18 20:10:00,1.24655,1.2469,1.24655,1.2469,41000000.0
2009-03-18 20:11:00,1.2469,1.2469,1.2469,1.2469,4800000.0
2009-03-18 20:12:00,1.2469,1.247,1.24645,1.24655,22200000.0
2009-03-18 20:13:00,1.24665,1.2469,1.2464,1.2469,25400000.0
2009-03-18 20:14:00,1.2469,1.2469,1.24645,1.24655,11600000.0
2009-03-18 20:15:00,1.24655,1.2468,1.24655,1.2468,18200000.0
2009-03-18 20:16:00,1.2468,1.2473,1.24645,1.2467,12600000.0
2009-03-18 20:17:00,1.2465,1.2497,1.2465,1.2472,154400000.0
2009-03-18 20:18:00,1.2472,1.24995,1.24525,1.2474,137400000.0
2009-03-18 20:19:00,1.24795,1.25055,1.2451,1.2505,203200000.0
2009-03-18 20:20:00,1.2505,1.2514,1.24645,1.2491,176800000.0
2009-03-18 20:21:00,1.2491,1.24925,1.2467,1.2486,133500000.0
2009-03-18 20:22:00,1.24875,1.2496,1.2475,1.2478,80900000.0
2009-03-18 20:23:00,1.2478,1.2504,1.2449,1.2498,188800000.0
2009-03-18 20:24:00,1.2496,1.2505,1.2418,1.24645,201900000.0
2009-03-18 20:25:00,1.24655,1.2466,1.23955,1.2425,187200000.0
2009-03-18 20:26:00,1.2425,1.24605,1.2413,1.243,169600000.0
2009-03-18 20:27:00,1.24305,1.2488,1.243,1.2484,149400000.0
2009-03-18 20:28:00,1.24635,1.24925,1.2446,1.2449,143800000.0
2009-03-18 20:29:00,1.2452,1.2469,1.2445,1.2465,158400000.0
2009-03-18 20:30:00,1.2465,1.2497,1.2444,1.2492,142400000.0
2009-03-18 20:31:00,1.2494,1.2494,1.24155,1.2419,149400000.0
2009-03-18 20:32:00,1.242,1.24595,1.2398,1.2446,154200000.0
2009-03-18 20:33:00,1.24525,1.2454,1.2423,1.24315,140400000.0
2009-03-18 20:34:00,1.24315,1.24315,1.2399,1.24245,241600000.0
2009-03-18 20:35:00,1.24245,1.24245,1.23475,1.2395,233800000.0
2009-03-18 20:36:00,1.23955,1.24275,1.23835,1.2416,162800000.0
2009-03-18 20:37:00,1.24165,1.2417,1.23965,1.23985,188800000.0
2009-03-18 20:38:00,1.23985,1.2435,1.23975,1.24105,107000000.0
2009-03-18 20:39:00,1.24115,1.2452,1.2407,1.2429,168200000.0
2009-03-18 20:40:00,1.24305,1.24445,1.24095,1.2422,153400000.0
2009-03-18 20:41:00,1.24075,1.242,1.24045,1.241,122400000.0
2009-03-18 20:42:00,1.241,1.2435,1.2409,1.2423,162200000.0
2009-03-18 20:43:00,1.2428,1.2463,1.2422,1.24385,93000000.0
2009-03-18 20:44:00,1.2439,1.2439,1.2438,1.2438,4800000.0
2009-03-18 20:45:00,1.2438,1.2446,1.24045,1.24185,64000000.0
2009-03-18 20:46:00,1.242,1.24345,1.24085,1.24205,109400000.0
2009-03-18 20:47:00,1.24205,1.24295,1.23985,1.24085,154400000.0
2009-03-18 20:48:00,1.24085,1.243,1.24075,1.24275,100800000.0
2009-03-18 20:49:00,1.243,1.24465,1.2412,1.243,82400000.0
2009-03-18 20:50:00,1.24315,1.24375,1.2418,1.24245,81600000.0
2009-03-18 20:51:00,1.2426,1.2444,1.2416,1.2444,110000000.0
2009-03-18 20:52:00,1.2444,1.2444,1.2444,1.2444,8000000.0
2009-03-18 20:53:00,1.2444,1.2444,1.2412,1.2418,97400000.0
2009-03-18 20:54:00,1.2418,1.24385,1.2418,1.2428,69600000.0
2009-03-18 20:55:00,1.24285,1.2432,1.24055,1.2417,77200000.0
2009-03-18 20:56:00,1.2424,1.2435,1.2416,1.2429,31600000.0
2009-03-18 20:57:00,1.24295,1.2431,1.242,1.2429,64200000.0
2009-03-18 20:58:00,1.2427,1.2429,1.24085,1.24085,141000000.0
2009-03-18 20:59:00,1.24095,1.2439,1.24095,1.2436,69000000.0
2009-03-18 21:00:00,1.2437,1.24425,1.2435,1.2437,45200000.0
2009-03-18 21:01:00,1.2438,1.2447,1.2436,1.2447,34400000.0
2009-03-18 21:02:00,1.24485,1.2451,1.2436,1.2443,89600000.0
2009-03-18 21:03:00,1.2437,1.24455,1.2437,1.24445,115000000.0
2009-03-18 21:04:00,1.24445,1.245,1.2435,1.2437,70600000.0
2009-03-18 21:05:00,1.2437,1.2452,1.2435,1.2437,103200000.0
2009-03-18 21:06:00,1.2436,1.2447,1.2427,1.24365,142600000.0
2009-03-18 21:07:00,1.24355,1.24495,1.2433,1.24485,60200000.0
2009-03-18 21:08:00,1.24445,1.2452,1.2437,1.244,88400000.0
2009-03-18 21:09:00,1.244,1.24485,1.24375,1.2439,98800000.0
2009-03-18 21:10:00,1.2439,1.2439,1.24025,1.242,101600000.0
2009-03-18 21:11:00,1.242,1.24395,1.24175,1.2433,86800000.0
2009-03-18 21:12:00,1.2433,1.2452,1.24195,1.2439,135000000.0
2009-03-18 21:13:00,1.24395,1.244,1.2439,1.2439,89800000.0
2009-03-18 21:14:00,1.2439,1.2439,1.2414,1.24155,127200000.0
2009-03-18 21:15:00,1.2417,1.24265,1.24165,1.2425,33600000.0
2009-03-18 21:16:00,1.24265,1.2453,1.242,1.2438,115800000.0
2009-03-18 21:17:00,1.2438,1.245,1.24365,1.2444,136600000.0
2009-03-18 21:18:00,1.24435,1.24435,1.24335,1.24375,87000000.0
2009-03-18 21:19:00,1.24375,1.2439,1.24275,1.2438,132800000.0
2009-03-18 21:20:00,1.2438,1.2439,1.2437,1.2439,27000000.0
2009-03-18 21:21:00,1.2439,1.2439,1.2438,1.2438,17600000.0
2009-03-18 21:22:00,1.2437,1.2444,1.2437,1.2439,53000000.0
2009-03-18 21:23:00,1.2439,1.2439,1.2439,1.2439,25600000.0
2009-03-18 21:24:00,1.2439,1.24395,1.24145,1.2427,105600000.0
2009-03-18 21:25:00,1.24275,1.24325,1.24245,1.24275,52600000.0
2009-03-18 21:26:00,1.24285,1.24415,1.2423,1.24275,93200000.0
2009-03-18 21:27:00,1.24275,1.24275,1.24185,1.2423,33600000.0
2009-03-18 21:28:00,1.24235,1.2454,1.24235,1.2436,86000000.0
2009-03-18 21:29:00,1.2436,1.2441,1.2435,1.2436,43000000.0
2009-03-18 21:30:00,1.2436,1.2439,1.24255,1.2434,99800000.0
2009-03-18 21:31:00,1.2436,1.24425,1.2435,1.2437,28400000.0
2009-03-18 21:32:00,1.2437,1.2438,1.2437,1.2437,9800000.0
2009-03-18 21:33:00,1.2436,1.2436,1.2436,1.2436,1200000.0
2009-03-18 21:34:00,1.2436,1.24385,1.2435,1.2436,9000000.0
2009-03-18 21:35:00,1.2436,1.245,1.2436,1.2445,32000000.0
2009-03-18 21:36:00,1.2444,1.24475,1.244,1.24475,25200000.0
2009-03-18 21:37:00,1.2447,1.2448,1.2437,1.2437,62600000.0
2009-03-18 21:38:00,1.2438,1.24435,1.2438,1.244,50600000.0
2009-03-18 21:39:00,1.2441,1.2446,1.2438,1.2439,62200000.0
2009-03-18 21:40:00,1.2439,1.2439,1.2411,1.24235,64300000.0
2009-03-18 21:41:00,1.2421,1.2425,1.24135,1.24205,47600000.0
2009-03-18 21:42:00,1.24195,1.2421,1.2411,1.24135,76800000.0
2009-03-18 21:43:00,1.2416,1.24175,1.2405,1.24065,40600000.0
2009-03-18 21:44:00,1.2409,1.242,1.24085,1.242,48600000.0
2009-03-18 21:45:00,1.2422,1.243,1.2413,1.24265,68400000.0
2009-03-18 21:46:00,1.24235,1.2441,1.2419,1.2428,58400000.0
2009-03-18 21:47:00,1.24285,1.2429,1.2419,1.2424,61200000.0
2009-03-18 21:48:00,1.2424,1.24315,1.24065,1.24075,72400000.0
2009-03-18 21:49:00,1.24095,1.24175,1.24055,1.2416,40800000.0
2009-03-18 21:50:00,1.24165,1.242,1.24065,1.24195,19800000.0
2009-03-18 21:51:00,1.24195,1.24245,1.24055,1.24235,50800000.0
2009-03-18 21:52:00,1.2424,1.243,1.24135,1.243,34200000.0
2009-03-18 21:53:00,1.24275,1.24335,1.2426,1.2429,35600000.0
2009-03-18 21:54:00,1.2429,1.2429,1.2429,1.2429,14000000.0
2009-03-18 21:55:00,1.2429,1.2429,1.2428,1.2429,7000000.0
2009-03-18 21:56:00,1.2429,1.2429,1.2429,1.2429,24000000.0
2009-03-18 21:57:00,1.2429,1.2429,1.24065,1.24065,33800000.0
2009-03-18 21:58:00,1.2408,1.24145,1.24005,1.2405,82000000.0
2009-03-18 21:59:00,1.2405,1.2413,1.2388,1.2403,85200000.0
2009-03-18 22:00:00,1.2403,1.2414,1.23985,1.24065,43600000.0
2009-03-18 22:01:00,1.24045,1.2415,1.2403,1.2406,63600000.0
2009-03-18 22:02:00,1.2409,1.2435,1.2408,1.24155,89800000.0
2009-03-18 22:03:00,1.2415,1.2417,1.24075,1.2416,25200000.0
2009-03-18 22:04:00,1.2415,1.2415,1.2391,1.24,37200000.0
2009-03-18 22:05:00,1.2397,1.2429,1.2397,1.24195,74200000.0
2009-03-18 22:06:00,1.24195,1.24195,1.24025,1.24045,43600000.0
2009-03-18 22:07:00,1.2406,1.24185,1.2404,1.24095,68200000.0
2009-03-18 22:08:00,1.2412,1.24315,1.24105,1.2419,49200000.0
2009-03-18 22:09:00,1.242,1.2421,1.242,1.2421,3000000.0
2009-03-18 22:10:00,1.242,1.2421,1.242,1.2421,3000000.0
2009-03-18 22:11:00,1.24129,1.24175,1.24121,1.24172,16800000.0
2009-03-18 22:12:00,1.24175,1.24292,1.24175,1.2419,16800000.0
2009-03-18 22:13:00,1.24235,1.2427,1.24195,1.2427,16800000.0
2009-03-18 22:14:00,1.24255,1.24315,1.2419,1.2421,19200000.0
2009-03-18 22:15:00,1.2421,1.24285,1.2421,1.24255,42800000.0
2009-03-18 22:16:00,1.24205,1.24315,1.2419,1.2421,43200000.0
2009-03-18 22:17:00,1.2422,1.2422,1.2414,1.2414,5400000.0
2009-03-18 22:18:00,1.24155,1.24205,1.24095,1.24205,8000000.0
2009-03-18 22:19:00,1.24195,1.2422,1.24195,1.2422,2400000.0
2009-03-18 22:20:00,1.24255,1.24255,1.24165,1.24165,4000000.0
2009-03-18 22:21:00,1.24215,1.24215,1.24165,1.24165,2400000.0
2009-03-18 22:22:00,1.24185,1.24185,1.24185,1.24185,1400000.0
2009-03-18 22:23:00,1.24205,1.24295,1.24205,1.24265,14200000.0
2009-03-18 22:24:00,1.24255,1.2429,1.24215,1.2422,23800000.0
2009-03-18 22:25:00,1.2426,1.24265,1.2422,1.2422,9400000.0
2009-03-18 22:26:00,1.2424,1.24255,1.2417,1.24215,22800000.0
2009-03-18 22:27:00,1.24245,1.2432,1.24225,1.2432,21200000.0
2009-03-18 22:28:00,1.2434,1.2438,1.24175,1.24255,66800000.0
2009-03-18 22:29:00,1.24245,1.24245,1.24155,1.24185,20000000.0
2009-03-18 22:30:00,1.2419,1.2419,1.2395,1.24105,20600000.0
2009-03-18 22:31:00,1.24075,1.2418,1.24075,1.2418,30800000.0
2009-03-18 22:32:00,1.2419,1.24195,1.24145,1.24195,11200000.0
2009-03-18 22:33:00,1.2421,1.2424,1.2414,1.24185,32200000.0
2009-03-18 22:34:00,1.2421,1.2422,1.2416,1.2416,44600000.0
2009-03-18 22:35:00,1.24175,1.2421,1.2408,1.2413,61400000.0
2009-03-18 22:36:00,1.24155,1.242,1.24125,1.24175,52800000.0
2009-03-18 22:37:00,1.24175,1.2419,1.2411,1.2417,41000000.0
2009-03-18 22:38:00,1.2418,1.2421,1.2412,1.2418,38600000.0
2009-03-18 22:39:00,1.24155,1.2422,1.2405,1.2413,44600000.0
2009-03-18 22:40:00,1.24145,1.2422,1.24095,1.2422,29400000.0
2009-03-18 22:41:00,1.24245,1.2427,1.24205,1.2427,20200000.0
2009-03-18 22:42:00,1.2428,1.2428,1.2421,1.2421,6400000.0
2009-03-18 22:43:00,1.2421,1.2422,1.2421,1.2422,6600000.0
2009-03-18 22:44:00,1.2421,1.24245,1.24195,1.2421,27800000.0
2009-03-18 22:45:00,1.2421,1.2421,1.2421,1.2421,7000000.0
2009-03-18 22:46:00,1.2421,1.24235,1.242,1.242,10200000.0
2009-03-18 22:47:00,1.2461,1.2463,1.2457,1.24619,13800000.0
2009-03-18 22:48:00,1.2413,1.2418,1.2413,1.2418,13800000.0
2009-03-18 22:49:00,1.24185,1.24215,1.2417,1.2418,32000000.0
2009-03-18 22:50:00,1.24215,1.24215,1.241,1.24165,22400000.0
2009-03-18 22:51:00,1.2418,1.2425,1.2416,1.2417,20800000.0
2009-03-18 22:52:00,1.24185,1.24185,1.2417,1.2417,3400000.0
2009-03-18 22:53:00,1.24479,1.24515,1.24424,1.24477,11200000.0
2009-03-18 22:54:00,1.24471,1.24471,1.2438,1.24395,11200000.0
2009-03-18 22:55:00,1.2416,1.2417,1.2416,1.2417,11200000.0
2009-03-18 22:56:00,1.2417,1.2417,1.2417,1.2417,23000000.0
2009-03-18 22:57:00,1.2417,1.24195,1.24155,1.2417,40200000.0
2009-03-18 22:58:00,1.2417,1.2418,1.24165,1.2417,12000000.0
2009-03-18 22:59:00,1.24085,1.2412,1.24035,1.24065,70600000.0
2009-03-18 23:00:00,1.23925,1.24,1.2391,1.23975,22400000.0
2009-03-18 23:01:00,1.2398,1.2407,1.23955,1.2399,14400000.0
2009-03-18 23:02:00,1.23995,1.24135,1.23995,1.24135,15600000.0
2009-03-18 23:03:00,1.24115,1.2415,1.241,1.24125,15400000.0
2009-03-18 23:04:00,1.2415,1.2417,1.24085,1.2415,42400000.0
2009-03-18 23:05:00,1.2417,1.24175,1.24145,1.24175,11200000.0
2009-03-18 23:06:00,1.24195,1.242,1.24195,1.242,2800000.0
2009-03-18 23:07:00,1.24135,1.2415,1.24105,1.24115,7200000.0
2009-03-18 23:08:00,1.24115,1.2415,1.2406,1.2406,56000000.0
2009-03-18 23:09:00,1.241,1.2414,1.2408,1.2411,16800000.0
2009-03-18 23:10:00,1.24115,1.24175,1.24115,1.2417,18600000.0
2009-03-18 23:11:00,1.2418,1.2421,1.2417,1.242,20200000.0
2009-03-18 23:12:00,1.24195,1.2421,1.24195,1.2421,4400000.0
2009-03-18 23:13:00,1.24215,1.2424,1.24215,1.2424,4200000.0
2009-03-18 23:14:00,1.2426,1.24335,1.24225,1.24305,32000000.0
2009-03-18 23:15:00,1.2433,1.2433,1.2417,1.242,42600000.0
2009-03-18 23:16:00,1.2421,1.2432,1.2419,1.24315,23800000.0
2009-03-18 23:17:00,1.24305,1.24435,1.24195,1.2429,40400000.0
2009-03-18 23:18:00,1.2429,1.24315,1.2424,1.2424,22400000.0
2009-03-18 23:19:00,1.2424,1.24385,1.2418,1.2436,61600000.0
2009-03-18 23:20:00,1.24365,1.24405,1.24275,1.24375,64400000.0
2009-03-18 23:21:00,1.2434,1.244,1.2419,1.243,33600000.0
2009-03-18 23:22:00,1.24275,1.2441,1.24275,1.24285,24000000.0
2009-03-18 23:23:00,1.24295,1.24395,1.24295,1.2437,46000000.0
2009-03-18 23:24:00,1.2437,1.24435,1.2432,1.24435,35000000.0
2009-03-18 23:25:00,1.24435,1.24455,1.2422,1.24395,85200000.0
2009-03-18 23:26:00,1.2442,1.24495,1.24225,1.24245,51400000.0
2009-03-18 23:27:00,1.24255,1.24465,1.2425,1.24285,37400000.0
2009-03-18 23:28:00,1.2428,1.2449,1.24275,1.24455,40200000.0
2009-03-18 23:29:00,1.2445,1.2445,1.2429,1.2429,21000000.0
2009-03-18 23:30:00,1.2431,1.24415,1.24285,1.2437,30600000.0
2009-03-18 23:31:00,1.2441,1.24455,1.2441,1.2445,8600000.0
2009-03-18 23:32:00,1.24385,1.2446,1.24385,1.24455,18600000.0
2009-03-18 23:33:00,1.24455,1.24455,1.24435,1.24435,5600000.0
2009-03-18 23:34:00,1.2445,1.2445,1.24425,1.2443,14000000.0
2009-03-18 23:35:00,1.24435,1.24505,1.24435,1.2448,23800000.0
2009-03-18 23:36:00,1.2448,1.2451,1.24425,1.24445,16400000.0
2009-03-18 23:37:00,1.2445,1.24595,1.2445,1.2454,29200000.0
2009-03-18 23:38:00,1.2455,1.24625,1.24505,1.24615,49600000.0
2009-03-18 23:39:00,1.2461,1.2467,1.24585,1.2461,44200000.0
2009-03-18 23:40:00,1.2461,1.2463,1.2457,1.2462,19000000.0
2009-03-18 23:41:00,1.24615,1.24615,1.24555,1.24575,16800000.0
2009-03-18 23:42:00,1.24344,1.24419,1.24344,1.24419,20000000.0
2009-03-18 23:43:00,1.2463,1.2463,1.24575,1.24575,20000000.0
2009-03-18 23:44:00,1.24575,1.2466,1.2457,1.24625,51200000.0
2009-03-18 23:45:00,1.2463,1.24655,1.2463,1.24655,17000000.0
2009-03-18 23:46:00,1.24655,1.24685,1.2464,1.24655,51000000.0
2009-03-18 23:47:00,1.24655,1.2467,1.2462,1.24665,9800000.0
2009-03-18 23:48:00,1.24675,1.24745,1.24645,1.2466,28600000.0
2009-03-18 23:49:00,1.24625,1.2467,1.24625,1.2467,9400000.0
2009-03-18 23:50:00,1.2468,1.2468,1.24625,1.24645,7800000.0
2009-03-18 23:51:00,1.24645,1.24645,1.24565,1.24595,16000000.0
2009-03-18 23:52:00,1.24595,1.24625,1.24575,1.24625,17400000.0
2009-03-18 23:53:00,1.24605,1.24605,1.24495,1.2453,49800000.0
2009-03-18 23:54:00,1.24515,1.24515,1.2444,1.2444,36800000.0
2009-03-18 23:55:00,1.2442,1.24435,1.2442,1.24435,3800000.0
2009-03-18 23:56:00,1.2444,1.24465,1.24435,1.24465,21800000.0
2009-03-18 23:57:00,1.24535,1.24602,1.2446,1.2447,78000000.0
2009-03-18 23:58:00,1.245,1.2452,1.2448,1.2451,17200000.0
2009-03-18 23:59:00,1.24545,1.24545,1.24485,1.245,4600000.0
2009-03-19 00:00:00,1.245,1.245,1.245,1.245,46800000.0
2009-03-19 00:01:00,1.245,1.245,1.245,1.245,1400000.0
2009-03-19 00:02:00,1.24472,1.24507,1.24461,1.24475,11800000.0
2009-03-19 00:03:00,1.2448,1.24555,1.2447,1.24517,11800000.0
2009-03-19 00:04:00,1.2449,1.2449,1.2441,1.2441,11800000.0
2009-03-19 00:05:00,1.24425,1.2445,1.244,1.2444,9400000.0
2009-03-19 00:06:00,1.24435,1.2445,1.24375,1.2445,20000000.0
2009-03-19 00:07:00,1.2446,1.2448,1.24385,1.24475,22400000.0
2009-03-19 00:08:00,1.2447,1.24525,1.2445,1.245,21000000.0
2009-03-19 00:09:00,1.2451,1.24545,1.24415,1.2442,35600000.0
2009-03-19 00:10:00,1.2443,1.2445,1.2439,1.24425,13200000.0
2009-03-19 00:11:00,1.2442,1.24425,1.2438,1.2438,15800000.0
2009-03-19 00:12:00,1.2437,1.2437,1.2429,1.2433,11000000.0
2009-03-19 00:13:00,1.24325,1.2437,1.24325,1.24365,8600000.0
2009-03-19 00:14:00,1.24375,1.24455,1.24345,1.24415,25200000.0
2009-03-19 00:15:00,1.2436,1.24515,1.2435,1.24485,24000000.0
2009-03-19 00:16:00,1.2449,1.2449,1.2447,1.2447,9200000.0
2009-03-19 00:17:00,1.2446,1.2446,1.24445,1.2446,32400000.0
2009-03-19 00:18:00,1.24475,1.24505,1.2444,1.2445,21800000.0
2009-03-19 00:19:00,1.24445,1.24445,1.2438,1.2438,9800000.0
2009-03-19 00:20:00,1.244,1.24435,1.244,1.24415,23600000.0
2009-03-19 00:21:00,1.24395,1.244,1.2439,1.244,21800000.0
2009-03-19 00:22:00,1.244,1.2441,1.244,1.2441,12800000.0
2009-03-19 00:23:00,1.24415,1.2443,1.2441,1.2441,34600000.0
2009-03-19 00:24:00,1.24375,1.24385,1.2431,1.2433,27800000.0
2009-03-19 00:25:00,1.2434,1.24435,1.2432,1.2437,91200000.0
2009-03-19 00:26:00,1.2446,1.2446,1.24365,1.2437,51800000.0
2009-03-19 00:27:00,1.2438,1.24455,1.243,1.2431,44200000.0
2009-03-19 00:28:00,1.243,1.243,1.2422,1.2423,12600000.0
2009-03-19 00:29:00,1.2424,1.24385,1.2424,1.24385,34200000.0
2009-03-19 00:30:00,1.24375,1.24415,1.24365,1.24395,22000000.0
2009-03-19 00:31:00,1.24405,1.2445,1.24405,1.2445,12600000.0
2009-03-19 00:32:00,1.2443,1.24475,1.24425,1.24475,20600000.0
2009-03-19 00:33:00,1.2447,1.245,1.2446,1.245,45000000.0
2009-03-19 00:34:00,1.2451,1.2451,1.2444,1.24455,20200000.0
2009-03-19 00:35:00,1.2445,1.2445,1.2438,1.2438,12600000.0
2009-03-19 00:36:00,1.24395,1.24395,1.243,1.24395,30000000.0
2009-03-19 00:37:00,1.24415,1.24415,1.2437,1.2439,12600000.0
2009-03-19 00:38:00,1.2439,1.2447,1.2436,1.2445,27000000.0
2009-03-19 00:39:00,1.2448,1.2448,1.2438,1.2438,21600000.0
2009-03-19 00:40:00,1.2438,1.24395,1.24365,1.2437,12600000.0
2009-03-19 00:41:00,1.2438,1.24385,1.24375,1.24385,4200000.0
2009-03-19 00:42:00,1.244,1.2447,1.2439,1.2447,19800000.0
2009-03-19 00:43:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-03-19 00:44:00,1.24465,1.24465,1.24395,1.24395,20200000.0
2009-03-19 00:45:00,1.24375,1.24375,1.24175,1.24265,37200000.0
2009-03-19 00:46:00,1.24265,1.24435,1.24265,1.24385,37400000.0
2009-03-19 00:47:00,1.24415,1.24425,1.24385,1.2442,17800000.0
2009-03-19 00:48:00,1.2441,1.24445,1.244,1.24445,18600000.0
2009-03-19 00:49:00,1.24415,1.24445,1.24365,1.24425,34400000.0
2009-03-19 00:50:00,1.2443,1.2443,1.2441,1.24425,22400000.0
2009-03-19 00:51:00,1.24425,1.2444,1.2442,1.2442,13000000.0
2009-03-19 00:52:00,1.24445,1.24475,1.24445,1.2446,13400000.0
2009-03-19 00:53:00,1.2444,1.2453,1.2444,1.2452,27400000.0
2009-03-19 00:54:00,1.2452,1.2459,1.2452,1.24545,27800000.0
2009-03-19 00:55:00,1.2448,1.245,1.24405,1.2448,61200000.0
2009-03-19 00:56:00,1.2443,1.2447,1.24375,1.2447,92000000.0
2009-03-19 00:57:00,1.2447,1.2449,1.24405,1.24435,74600000.0
2009-03-19 00:58:00,1.24445,1.2445,1.2443,1.24435,26400000.0
2009-03-19 00:59:00,1.24435,1.24435,1.24385,1.2441,96600000.0
2009-03-19 01:00:00,1.24435,1.2453,1.24415,1.2452,32400000.0
2009-03-19 01:01:00,1.24525,1.2458,1.24525,1.2455,44800000.0
2009-03-19 01:02:00,1.2455,1.2458,1.24535,1.24535,12800000.0
2009-03-19 01:03:00,1.2454,1.2462,1.2453,1.2456,66400000.0
2009-03-19 01:04:00,1.24555,1.2463,1.2453,1.2463,62400000.0
2009-03-19 01:05:00,1.24635,1.2464,1.2462,1.2464,73400000.0
2009-03-19 01:06:00,1.2464,1.2464,1.24555,1.2459,86800000.0
2009-03-19 01:07:00,1.2458,1.24595,1.24505,1.2452,62400000.0
2009-03-19 01:08:00,1.2454,1.24585,1.24495,1.24505,101200000.0
2009-03-19 01:09:00,1.2452,1.24555,1.24485,1.245,133000000.0
2009-03-19 01:10:00,1.2451,1.2453,1.24485,1.2449,169000000.0
2009-03-19 01:11:00,1.2449,1.24585,1.2449,1.2455,72600000.0
2009-03-19 01:12:00,1.2455,1.2462,1.24495,1.2451,99800000.0
2009-03-19 01:13:00,1.2453,1.2456,1.2453,1.24555,15800000.0
2009-03-19 01:14:00,1.2456,1.2458,1.24505,1.2451,60400000.0
2009-03-19 01:15:00,1.24515,1.24515,1.24485,1.245,49800000.0
2009-03-19 01:16:00,1.2451,1.24545,1.24485,1.2453,78400000.0
2009-03-19 01:17:00,1.24515,1.2452,1.24495,1.24495,34400000.0
2009-03-19 01:18:00,1.245,1.24565,1.2449,1.2456,53800000.0
2009-03-19 01:19:00,1.2457,1.246,1.24495,1.2455,86800000.0
2009-03-19 01:20:00,1.24525,1.24585,1.2451,1.24535,36400000.0
2009-03-19 01:21:00,1.24545,1.2457,1.24535,1.24545,14000000.0
2009-03-19 01:22:00,1.2455,1.2455,1.245,1.2451,58000000.0
2009-03-19 01:23:00,1.24515,1.246,1.2451,1.2451,73200000.0
2009-03-19 01:24:00,1.2451,1.2451,1.245,1.2451,17200000.0
2009-03-19 01:25:00,1.2451,1.2457,1.2451,1.2457,29200000.0
2009-03-19 01:26:00,1.2457,1.2457,1.24505,1.24505,25400000.0
2009-03-19 01:27:00,1.2452,1.2452,1.2451,1.2452,39000000.0
2009-03-19 01:28:00,1.2452,1.2452,1.2451,1.2451,28200000.0
2009-03-19 01:29:00,1.2451,1.2456,1.2451,1.2451,22000000.0
2009-03-19 01:30:00,1.2453,1.2454,1.24515,1.24515,25000000.0
2009-03-19 01:31:00,1.2452,1.2452,1.2452,1.2452,22400000.0
2009-03-19 01:32:00,1.2452,1.2452,1.2452,1.2452,30400000.0
2009-03-19 01:33:00,1.2452,1.24525,1.2452,1.2452,58400000.0
2009-03-19 01:34:00,1.2452,1.24525,1.2451,1.24525,14800000.0
2009-03-19 01:35:00,1.2452,1.2455,1.24505,1.2452,37400000.0
2009-03-19 01:36:00,1.2452,1.2453,1.24515,1.2452,34400000.0
2009-03-19 01:37:00,1.2452,1.2452,1.2452,1.2452,31600000.0
2009-03-19 01:38:00,1.2452,1.2452,1.24515,1.2452,20400000.0
2009-03-19 01:39:00,1.2452,1.2454,1.2451,1.2453,84600000.0
2009-03-19 01:40:00,1.2453,1.2456,1.24515,1.24525,51600000.0
2009-03-19 01:41:00,1.2452,1.2452,1.2452,1.2452,26800000.0
2009-03-19 01:42:00,1.2452,1.2452,1.2452,1.2452,25600000.0
2009-03-19 01:43:00,1.2452,1.2452,1.2452,1.2452,28800000.0
2009-03-19 01:44:00,1.2452,1.2452,1.2451,1.2451,35200000.0
2009-03-19 01:45:00,1.2451,1.2451,1.2451,1.2451,12800000.0
2009-03-19 01:46:00,1.2451,1.2451,1.2451,1.2451,16000000.0
2009-03-19 01:47:00,1.2451,1.2456,1.24495,1.2451,123800000.0
2009-03-19 01:48:00,1.2451,1.24545,1.245,1.2452,37800000.0
2009-03-19 01:49:00,1.24515,1.24515,1.24495,1.2451,33400000.0
2009-03-19 01:50:00,1.2451,1.2451,1.24425,1.245,38600000.0
2009-03-19 01:51:00,1.245,1.24515,1.2449,1.24505,93200000.0
2009-03-19 01:52:00,1.24515,1.24515,1.2449,1.245,29800000.0
2009-03-19 01:53:00,1.245,1.245,1.2449,1.2449,11000000.0
2009-03-19 01:54:00,1.245,1.2459,1.2449,1.24525,39800000.0
2009-03-19 01:55:00,1.24505,1.24585,1.24495,1.2452,20800000.0
2009-03-19 01:56:00,1.2453,1.24585,1.245,1.2451,19400000.0
2009-03-19 01:57:00,1.2451,1.24515,1.2451,1.2451,15800000.0
2009-03-19 01:58:00,1.2451,1.2451,1.2451,1.2451,8400000.0
2009-03-19 01:59:00,1.2451,1.2451,1.2451,1.2451,8400000.0
2009-03-19 02:00:00,1.2451,1.24545,1.24495,1.2451,39000000.0
2009-03-19 02:01:00,1.2451,1.24525,1.24495,1.2451,48200000.0
2009-03-19 02:02:00,1.2451,1.24545,1.245,1.2452,36800000.0
2009-03-19 02:03:00,1.24545,1.2459,1.24515,1.2456,60800000.0
2009-03-19 02:04:00,1.2457,1.2458,1.2453,1.2453,53000000.0
2009-03-19 02:05:00,1.24535,1.24535,1.245,1.2451,90600000.0
2009-03-19 02:06:00,1.2451,1.2451,1.245,1.2451,84200000.0
2009-03-19 02:07:00,1.2451,1.24525,1.245,1.2451,65600000.0
2009-03-19 02:08:00,1.2451,1.2451,1.245,1.2451,35800000.0
2009-03-19 02:09:00,1.2451,1.2451,1.24485,1.245,93800000.0
2009-03-19 02:10:00,1.245,1.245,1.245,1.245,44800000.0
2009-03-19 02:11:00,1.245,1.245,1.2449,1.245,40200000.0
2009-03-19 02:12:00,1.245,1.245,1.2449,1.245,97600000.0
2009-03-19 02:13:00,1.245,1.245,1.2449,1.2449,32600000.0
2009-03-19 02:14:00,1.24485,1.2454,1.24485,1.24495,103000000.0
2009-03-19 02:15:00,1.24495,1.24495,1.24495,1.24495,68800000.0
2009-03-19 02:16:00,1.24495,1.24535,1.24485,1.2449,168400000.0
2009-03-19 02:17:00,1.2449,1.24505,1.24485,1.2449,123800000.0
2009-03-19 02:18:00,1.2449,1.2449,1.2449,1.2449,68800000.0
2009-03-19 02:19:00,1.2449,1.245,1.2449,1.2449,126400000.0
2009-03-19 02:20:00,1.2449,1.245,1.24285,1.244,111000000.0
2009-03-19 02:21:00,1.2442,1.24485,1.2435,1.2441,119200000.0
2009-03-19 02:22:00,1.24385,1.24505,1.24385,1.2448,62800000.0
2009-03-19 02:23:00,1.245,1.24585,1.2447,1.2451,52200000.0
2009-03-19 02:24:00,1.2452,1.24535,1.24485,1.2452,61400000.0
2009-03-19 02:25:00,1.2451,1.2453,1.2443,1.24455,104000000.0
2009-03-19 02:26:00,1.2439,1.24445,1.2439,1.2444,82000000.0
2009-03-19 02:27:00,1.2444,1.2444,1.24365,1.244,112800000.0
2009-03-19 02:28:00,1.244,1.24435,1.2437,1.24415,45000000.0
2009-03-19 02:29:00,1.24425,1.2447,1.2438,1.24405,102400000.0
2009-03-19 02:30:00,1.24395,1.24455,1.2429,1.24455,116200000.0
2009-03-19 02:31:00,1.24455,1.2446,1.2431,1.2439,78600000.0
2009-03-19 02:32:00,1.2439,1.245,1.24295,1.2431,116600000.0
2009-03-19 02:33:00,1.24315,1.24485,1.2429,1.2447,87600000.0
2009-03-19 02:34:00,1.2445,1.2448,1.2435,1.2441,76000000.0
2009-03-19 02:35:00,1.244,1.24475,1.2439,1.24415,77800000.0
2009-03-19 02:36:00,1.24375,1.24415,1.24255,1.24295,91800000.0
2009-03-19 02:37:00,1.24245,1.2432,1.24215,1.2432,143200000.0
2009-03-19 02:38:00,1.2433,1.2444,1.2433,1.2435,95600000.0
2009-03-19 02:39:00,1.2434,1.2448,1.2431,1.24475,57400000.0
2009-03-19 02:40:00,1.2448,1.2455,1.24455,1.2446,94800000.0
2009-03-19 02:41:00,1.2445,1.24515,1.2441,1.2444,151400000.0
2009-03-19 02:42:00,1.24445,1.2445,1.2441,1.2441,26000000.0
2009-03-19 02:43:00,1.2442,1.2449,1.2441,1.2441,23800000.0
2009-03-19 02:44:00,1.2442,1.24465,1.24405,1.2442,38400000.0
2009-03-19 02:45:00,1.2441,1.2446,1.244,1.2443,82400000.0
2009-03-19 02:46:00,1.24435,1.24435,1.2441,1.2442,29000000.0
2009-03-19 02:47:00,1.2442,1.2442,1.2442,1.2442,23000000.0
2009-03-19 02:48:00,1.2442,1.2442,1.2441,1.2442,32600000.0
2009-03-19 02:49:00,1.2442,1.2442,1.2442,1.2442,24000000.0
2009-03-19 02:50:00,1.2442,1.2442,1.2441,1.2442,21400000.0
2009-03-19 02:51:00,1.2442,1.2442,1.2441,1.2441,32200000.0
2009-03-19 02:52:00,1.2442,1.24465,1.2441,1.2444,58600000.0
2009-03-19 02:53:00,1.2444,1.24485,1.2443,1.2446,66200000.0
2009-03-19 02:54:00,1.24455,1.2448,1.24415,1.2445,65400000.0
2009-03-19 02:55:00,1.2446,1.24475,1.24405,1.2442,63600000.0
2009-03-19 02:56:00,1.2442,1.2443,1.2442,1.2442,18200000.0
2009-03-19 02:57:00,1.2442,1.2447,1.2441,1.2446,20600000.0
2009-03-19 02:58:00,1.24455,1.24485,1.24445,1.24485,22400000.0
2009-03-19 02:59:00,1.24495,1.24495,1.2442,1.2448,64400000.0
2009-03-19 03:00:00,1.24455,1.24485,1.244,1.244,143400000.0
2009-03-19 03:01:00,1.24425,1.24435,1.24415,1.2442,66600000.0
2009-03-19 03:02:00,1.2442,1.2442,1.2442,1.2442,12000000.0
2009-03-19 03:03:00,1.2442,1.2442,1.2442,1.2442,14000000.0
2009-03-19 03:04:00,1.2442,1.24465,1.24385,1.24465,52800000.0
2009-03-19 03:05:00,1.24475,1.2449,1.24405,1.24455,78200000.0
2009-03-19 03:06:00,1.2446,1.245,1.24455,1.24465,42800000.0
2009-03-19 03:07:00,1.24465,1.24505,1.24415,1.2444,113600000.0
2009-03-19 03:08:00,1.24445,1.2451,1.24425,1.24485,80200000.0
2009-03-19 03:09:00,1.2446,1.2457,1.2445,1.24495,178200000.0
2009-03-19 03:10:00,1.24475,1.2461,1.24415,1.2455,100800000.0
2009-03-19 03:11:00,1.24555,1.24575,1.245,1.24505,134400000.0
2009-03-19 03:12:00,1.24495,1.2453,1.24445,1.2453,77200000.0
2009-03-19 03:13:00,1.2453,1.24545,1.24505,1.2452,129000000.0
2009-03-19 03:14:00,1.2452,1.2462,1.24495,1.2462,123000000.0
2009-03-19 03:15:00,1.2461,1.24625,1.24535,1.2457,150400000.0
2009-03-19 03:16:00,1.24575,1.24585,1.2455,1.24555,69000000.0
2009-03-19 03:17:00,1.24565,1.2457,1.2455,1.24555,17600000.0
2009-03-19 03:18:00,1.2455,1.2458,1.24525,1.2458,40000000.0
2009-03-19 03:19:00,1.2458,1.2458,1.24515,1.2457,52800000.0
2009-03-19 03:20:00,1.2457,1.2457,1.2456,1.2456,17600000.0
2009-03-19 03:21:00,1.2456,1.2456,1.24415,1.24455,111400000.0
2009-03-19 03:22:00,1.2445,1.24465,1.2441,1.2444,55400000.0
2009-03-19 03:23:00,1.2442,1.2447,1.2442,1.24435,52200000.0
2009-03-19 03:24:00,1.24435,1.2445,1.2438,1.24445,75400000.0
2009-03-19 03:25:00,1.2446,1.2453,1.24445,1.2451,86400000.0
2009-03-19 03:26:00,1.24495,1.2452,1.24455,1.2451,72600000.0
2009-03-19 03:27:00,1.2451,1.24525,1.2451,1.24525,18800000.0
2009-03-19 03:28:00,1.24535,1.24535,1.24515,1.24515,15800000.0
2009-03-19 03:29:00,1.24515,1.24515,1.2451,1.2451,7000000.0
2009-03-19 03:30:00,1.24505,1.24515,1.24485,1.2451,16600000.0
2009-03-19 03:31:00,1.2451,1.24535,1.245,1.2453,57800000.0
2009-03-19 03:32:00,1.24505,1.24505,1.2448,1.24485,19600000.0
2009-03-19 03:33:00,1.24485,1.24535,1.24465,1.2447,88600000.0
2009-03-19 03:34:00,1.24465,1.24495,1.24425,1.24445,98000000.0
2009-03-19 03:35:00,1.2444,1.2445,1.24395,1.24405,69000000.0
2009-03-19 03:36:00,1.2441,1.2442,1.2439,1.2441,118800000.0
2009-03-19 03:37:00,1.24415,1.24465,1.2437,1.24445,120200000.0
2009-03-19 03:38:00,1.24455,1.24505,1.2442,1.245,106800000.0
2009-03-19 03:39:00,1.245,1.2452,1.24455,1.2448,101600000.0
2009-03-19 03:40:00,1.24485,1.2451,1.2445,1.24485,99200000.0
2009-03-19 03:41:00,1.2449,1.24525,1.24435,1.24435,51600000.0
2009-03-19 03:42:00,1.2443,1.24465,1.2442,1.24445,39800000.0
2009-03-19 03:43:00,1.2444,1.2444,1.24375,1.244,72600000.0
2009-03-19 03:44:00,1.2439,1.24405,1.2432,1.24385,102000000.0
2009-03-19 03:45:00,1.244,1.2441,1.24365,1.2439,55200000.0
2009-03-19 03:46:00,1.2439,1.2442,1.2439,1.2442,18400000.0
2009-03-19 03:47:00,1.2443,1.2444,1.24385,1.24415,130400000.0
2009-03-19 03:48:00,1.24425,1.2443,1.244,1.244,29800000.0
2009-03-19 03:49:00,1.2441,1.2441,1.244,1.244,13800000.0
2009-03-19 03:50:00,1.244,1.2442,1.2438,1.24405,23800000.0
2009-03-19 03:51:00,1.24395,1.24405,1.2439,1.24405,9400000.0
2009-03-19 03:52:00,1.24328,1.24365,1.24325,1.24348,17400000.0
2009-03-19 03:53:00,1.2441,1.2443,1.24395,1.2443,29400000.0
2009-03-19 03:54:00,1.2443,1.2443,1.24405,1.24405,15800000.0
2009-03-19 03:55:00,1.2441,1.2447,1.244,1.2445,23600000.0
2009-03-19 03:56:00,1.24455,1.2448,1.2437,1.24405,108600000.0
2009-03-19 03:57:00,1.24385,1.24425,1.24355,1.24365,75000000.0
2009-03-19 03:58:00,1.2437,1.2437,1.2433,1.24355,66200000.0
2009-03-19 03:59:00,1.24355,1.24415,1.24355,1.24405,39000000.0
2009-03-19 04:00:00,1.244,1.24405,1.24325,1.24365,115400000.0
2009-03-19 04:01:00,1.24375,1.24385,1.24345,1.24355,49800000.0
2009-03-19 04:02:00,1.24355,1.2436,1.24355,1.2436,13600000.0
2009-03-19 04:03:00,1.2436,1.2436,1.2434,1.24345,15400000.0
2009-03-19 04:04:00,1.24355,1.2441,1.2433,1.2441,68600000.0
2009-03-19 04:05:00,1.244,1.24445,1.2438,1.2442,77200000.0
2009-03-19 04:06:00,1.2441,1.24485,1.24408,1.24455,97000000.0
2009-03-19 04:07:00,1.2446,1.245,1.2441,1.24465,109400000.0
2009-03-19 04:08:00,1.2447,1.2451,1.24455,1.2446,72200000.0
2009-03-19 04:09:00,1.2446,1.2451,1.24455,1.24475,49800000.0
2009-03-19 04:10:00,1.24495,1.24495,1.24465,1.24465,11000000.0
2009-03-19 04:11:00,1.245,1.24545,1.24475,1.24495,89600000.0
2009-03-19 04:12:00,1.24485,1.245,1.2448,1.24495,49600000.0
2009-03-19 04:13:00,1.2449,1.24525,1.2449,1.2451,48800000.0
2009-03-19 04:14:00,1.2451,1.2451,1.24465,1.2449,67800000.0
2009-03-19 04:15:00,1.2449,1.2449,1.2444,1.2444,44200000.0
2009-03-19 04:16:00,1.24435,1.2448,1.24415,1.2448,89600000.0
2009-03-19 04:17:00,1.24485,1.24485,1.24435,1.24435,27000000.0
2009-03-19 04:18:00,1.2443,1.2451,1.2443,1.2451,31400000.0
2009-03-19 04:19:00,1.2451,1.2451,1.2447,1.2449,31200000.0
2009-03-19 04:20:00,1.2448,1.2455,1.2448,1.2453,61400000.0
2009-03-19 04:21:00,1.24535,1.24555,1.2452,1.2454,69400000.0
2009-03-19 04:22:00,1.2455,1.24555,1.2452,1.24525,62800000.0
2009-03-19 04:23:00,1.24525,1.2454,1.24525,1.24535,26200000.0
2009-03-19 04:24:00,1.2452,1.2452,1.24455,1.2447,57400000.0
2009-03-19 04:25:00,1.2447,1.245,1.24465,1.2449,23000000.0
2009-03-19 04:26:00,1.2449,1.2455,1.24485,1.24495,81000000.0
2009-03-19 04:27:00,1.2444,1.24455,1.2444,1.2445,30200000.0
2009-03-19 04:28:00,1.2445,1.24465,1.24435,1.2445,79000000.0
2009-03-19 04:29:00,1.2445,1.2445,1.2444,1.2445,38200000.0
2009-03-19 04:30:00,1.2445,1.2455,1.2444,1.2455,58000000.0
2009-03-19 04:31:00,1.24565,1.24575,1.24485,1.2452,134400000.0
2009-03-19 04:32:00,1.24525,1.24555,1.2451,1.24525,140400000.0
2009-03-19 04:33:00,1.2452,1.2452,1.24465,1.2449,56000000.0
2009-03-19 04:34:00,1.2449,1.24545,1.24455,1.24545,80000000.0
2009-03-19 04:35:00,1.24545,1.24545,1.2446,1.2447,111000000.0
2009-03-19 04:36:00,1.2447,1.2447,1.2447,1.2447,12600000.0
2009-03-19 04:37:00,1.2447,1.24495,1.2446,1.2447,62800000.0
2009-03-19 04:38:00,1.2446,1.24475,1.24455,1.2446,85000000.0
2009-03-19 04:39:00,1.2447,1.2447,1.2446,1.2446,23600000.0
2009-03-19 04:40:00,1.2446,1.2446,1.2445,1.2445,14400000.0
2009-03-19 04:41:00,1.2446,1.2446,1.2445,1.2446,19400000.0
2009-03-19 04:42:00,1.2446,1.2446,1.2446,1.2446,8400000.0
2009-03-19 04:43:00,1.2446,1.2446,1.2445,1.2446,49800000.0
2009-03-19 04:44:00,1.24455,1.2451,1.2445,1.2451,66600000.0
2009-03-19 04:45:00,1.2451,1.2459,1.2451,1.2456,104400000.0
2009-03-19 04:46:00,1.24565,1.2458,1.245,1.24525,99200000.0
2009-03-19 04:47:00,1.2453,1.2453,1.24505,1.24515,35200000.0
2009-03-19 04:48:00,1.24515,1.24515,1.2445,1.2447,27200000.0
2009-03-19 04:49:00,1.2447,1.2447,1.2447,1.2447,30800000.0
2009-03-19 04:50:00,1.2447,1.2447,1.2447,1.2447,30800000.0
2009-03-19 04:51:00,1.2447,1.2447,1.2447,1.2447,5600000.0
2009-03-19 04:52:00,1.2447,1.2451,1.2446,1.24485,58400000.0
2009-03-19 04:53:00,1.24485,1.2449,1.24465,1.2447,37600000.0
2009-03-19 04:54:00,1.24475,1.2448,1.2446,1.2447,20600000.0
2009-03-19 04:55:00,1.24485,1.24485,1.2446,1.2447,62200000.0
2009-03-19 04:56:00,1.2446,1.2449,1.24455,1.2447,71600000.0
2009-03-19 04:57:00,1.2447,1.2447,1.2446,1.2446,16800000.0
2009-03-19 04:58:00,1.2446,1.2446,1.2446,1.2446,29600000.0
2009-03-19 04:59:00,1.24465,1.24485,1.24445,1.2446,127800000.0
2009-03-19 05:00:00,1.2445,1.2446,1.2445,1.2446,56600000.0
2009-03-19 05:01:00,1.2446,1.2446,1.2445,1.2445,57400000.0
2009-03-19 05:02:00,1.2445,1.245,1.2444,1.2449,110400000.0
2009-03-19 05:03:00,1.24495,1.24505,1.2446,1.24485,56400000.0
2009-03-19 05:04:00,1.24475,1.24485,1.24435,1.2445,69400000.0
2009-03-19 05:05:00,1.24445,1.2448,1.2444,1.2447,99200000.0
2009-03-19 05:06:00,1.24465,1.24465,1.24445,1.24455,48800000.0
2009-03-19 05:07:00,1.24445,1.24465,1.24445,1.2446,25600000.0
2009-03-19 05:08:00,1.24465,1.24545,1.2446,1.2451,73800000.0
2009-03-19 05:09:00,1.2452,1.24565,1.2452,1.2455,25800000.0
2009-03-19 05:10:00,1.24545,1.24545,1.24505,1.24505,33800000.0
2009-03-19 05:11:00,1.24515,1.24515,1.24475,1.24485,28400000.0
2009-03-19 05:12:00,1.2448,1.24505,1.2444,1.2446,77600000.0
2009-03-19 05:13:00,1.2446,1.2448,1.24445,1.2445,76600000.0
2009-03-19 05:14:00,1.2445,1.2446,1.2444,1.2445,54000000.0
2009-03-19 05:15:00,1.2445,1.2446,1.2445,1.2445,36600000.0
2009-03-19 05:16:00,1.2445,1.2445,1.2444,1.2445,38400000.0
2009-03-19 05:17:00,1.2445,1.2445,1.2444,1.2444,33600000.0
2009-03-19 05:18:00,1.2444,1.2444,1.2444,1.2444,7000000.0
2009-03-19 05:19:00,1.2443,1.2444,1.2443,1.2444,11800000.0
2009-03-19 05:20:00,1.2444,1.2444,1.2444,1.2444,26600000.0
2009-03-19 05:21:00,1.2444,1.2444,1.2443,1.2444,52800000.0
2009-03-19 05:22:00,1.2444,1.2446,1.24435,1.24445,40400000.0
2009-03-19 05:23:00,1.24445,1.24445,1.2444,1.2444,25600000.0
2009-03-19 05:24:00,1.2443,1.2443,1.2442,1.2443,43600000.0
2009-03-19 05:25:00,1.2443,1.24435,1.2443,1.24435,10200000.0
2009-03-19 05:26:00,1.2443,1.24455,1.2443,1.2445,33400000.0
2009-03-19 05:27:00,1.24445,1.2445,1.24445,1.2445,8800000.0
2009-03-19 05:28:00,1.2445,1.2445,1.2442,1.2443,26800000.0
2009-03-19 05:29:00,1.2443,1.2443,1.2443,1.2443,31600000.0
2009-03-19 05:30:00,1.2443,1.2447,1.24415,1.2446,38800000.0
2009-03-19 05:31:00,1.2445,1.2447,1.2442,1.24455,67200000.0
2009-03-19 05:32:00,1.24435,1.24525,1.2443,1.245,85200000.0
2009-03-19 05:33:00,1.24505,1.24525,1.2442,1.2452,90000000.0
2009-03-19 05:34:00,1.2452,1.24555,1.24495,1.2454,52800000.0
2009-03-19 05:35:00,1.24545,1.2456,1.24505,1.24505,25400000.0
2009-03-19 05:36:00,1.2453,1.24545,1.2451,1.2452,21600000.0
2009-03-19 05:37:00,1.2452,1.24535,1.2452,1.2453,47600000.0
2009-03-19 05:38:00,1.2452,1.24585,1.2452,1.2456,51800000.0
2009-03-19 05:39:00,1.24565,1.2459,1.2453,1.2459,50400000.0
2009-03-19 05:40:00,1.24565,1.24615,1.24555,1.24615,87800000.0
2009-03-19 05:41:00,1.24625,1.24625,1.2452,1.24595,138200000.0
2009-03-19 05:42:00,1.24595,1.2462,1.2453,1.2455,158400000.0
2009-03-19 05:43:00,1.24545,1.24545,1.24535,1.2454,43200000.0
2009-03-19 05:44:00,1.2454,1.24605,1.2454,1.24585,56600000.0
2009-03-19 05:45:00,1.24585,1.2465,1.24585,1.2465,59400000.0
2009-03-19 05:46:00,1.2466,1.2467,1.2462,1.2463,63400000.0
2009-03-19 05:47:00,1.2463,1.2469,1.2463,1.24655,66400000.0
2009-03-19 05:48:00,1.24645,1.2468,1.24635,1.24655,72800000.0
2009-03-19 05:49:00,1.24655,1.24665,1.24575,1.2462,95000000.0
2009-03-19 05:50:00,1.24635,1.24655,1.24635,1.24635,21600000.0
2009-03-19 05:51:00,1.24625,1.2463,1.2458,1.2462,77800000.0
2009-03-19 05:52:00,1.2462,1.2462,1.2461,1.2462,57000000.0
2009-03-19 05:53:00,1.2462,1.24635,1.2461,1.24635,16800000.0
2009-03-19 05:54:00,1.2465,1.2469,1.2465,1.24675,14400000.0
2009-03-19 05:55:00,1.2467,1.2471,1.2466,1.2468,56000000.0
2009-03-19 05:56:00,1.2467,1.247,1.24655,1.24655,47400000.0
2009-03-19 05:57:00,1.2466,1.2467,1.24635,1.24665,24600000.0
2009-03-19 05:58:00,1.24655,1.2467,1.24605,1.24665,62200000.0
2009-03-19 05:59:00,1.24665,1.24665,1.24645,1.2466,31200000.0
2009-03-19 06:00:00,1.24655,1.24715,1.2464,1.2468,64400000.0
2009-03-19 06:01:00,1.2468,1.2468,1.2464,1.2466,81400000.0
2009-03-19 06:02:00,1.24675,1.24685,1.24645,1.24665,71400000.0
2009-03-19 06:03:00,1.2467,1.2467,1.2452,1.246,35800000.0
2009-03-19 06:04:00,1.246,1.24695,1.246,1.24695,15400000.0
2009-03-19 06:05:00,1.247,1.24705,1.2468,1.24685,44600000.0
2009-03-19 06:06:00,1.2466,1.2467,1.2464,1.2467,23200000.0
2009-03-19 06:07:00,1.24665,1.24665,1.2464,1.24645,53600000.0
2009-03-19 06:08:00,1.2464,1.24655,1.2463,1.24655,18600000.0
2009-03-19 06:09:00,1.2466,1.24685,1.2466,1.2466,11400000.0
2009-03-19 06:10:00,1.2466,1.24715,1.24655,1.2469,55200000.0
2009-03-19 06:11:00,1.24695,1.24735,1.24695,1.2471,43600000.0
2009-03-19 06:12:00,1.24685,1.24705,1.2468,1.2468,28600000.0
2009-03-19 06:13:00,1.24685,1.2471,1.2465,1.24665,104600000.0
2009-03-19 06:14:00,1.2466,1.24695,1.2462,1.24695,28800000.0
2009-03-19 06:15:00,1.24705,1.2471,1.2466,1.2466,42200000.0
2009-03-19 06:16:00,1.24675,1.247,1.2459,1.24595,93800000.0
2009-03-19 06:17:00,1.2459,1.2473,1.2459,1.2471,62000000.0
2009-03-19 06:18:00,1.24705,1.24715,1.24675,1.24675,39600000.0
2009-03-19 06:19:00,1.2467,1.24715,1.2466,1.24695,47000000.0
2009-03-19 06:20:00,1.2469,1.2469,1.2468,1.24685,10800000.0
2009-03-19 06:21:00,1.2468,1.24685,1.24665,1.24685,20000000.0
2009-03-19 06:22:00,1.2469,1.2469,1.24675,1.24685,14400000.0
2009-03-19 06:23:00,1.2468,1.247,1.2468,1.24695,18800000.0
2009-03-19 06:24:00,1.2469,1.24745,1.2469,1.2472,35600000.0
2009-03-19 06:25:00,1.2472,1.2472,1.24675,1.24695,15800000.0
2009-03-19 06:26:00,1.2469,1.2469,1.2465,1.24665,10000000.0
2009-03-19 06:27:00,1.2466,1.2469,1.2461,1.24645,102200000.0
2009-03-19 06:28:00,1.24645,1.24665,1.24645,1.24665,65400000.0
2009-03-19 06:29:00,1.2469,1.2469,1.2466,1.2468,13800000.0
2009-03-19 06:30:00,1.24675,1.24725,1.24675,1.2471,20800000.0
2009-03-19 06:31:00,1.2471,1.24725,1.24705,1.24725,12200000.0
2009-03-19 06:32:00,1.2472,1.24735,1.24705,1.2473,37200000.0
2009-03-19 06:33:00,1.24725,1.24725,1.24695,1.24705,41800000.0
2009-03-19 06:34:00,1.247,1.24705,1.24695,1.24695,22200000.0
2009-03-19 06:35:00,1.24705,1.24725,1.247,1.24705,42800000.0
2009-03-19 06:36:00,1.24705,1.24705,1.2466,1.24665,23800000.0
2009-03-19 06:37:00,1.24675,1.24715,1.24675,1.2469,28600000.0
2009-03-19 06:38:00,1.24705,1.2471,1.2469,1.2469,13600000.0
2009-03-19 06:39:00,1.2469,1.24705,1.24685,1.247,27000000.0
2009-03-19 06:40:00,1.24705,1.24705,1.24675,1.24675,16400000.0
2009-03-19 06:41:00,1.2469,1.24735,1.24685,1.24725,37400000.0
2009-03-19 06:42:00,1.24715,1.24725,1.24705,1.24705,19600000.0
2009-03-19 06:43:00,1.247,1.24705,1.24695,1.24705,12400000.0
2009-03-19 06:44:00,1.24705,1.24705,1.247,1.24705,17400000.0
2009-03-19 06:45:00,1.24705,1.2473,1.247,1.24725,22800000.0
2009-03-19 06:46:00,1.24715,1.24715,1.24605,1.2462,71800000.0
2009-03-19 06:47:00,1.24625,1.2472,1.246,1.2469,79400000.0
2009-03-19 06:48:00,1.2469,1.2474,1.2464,1.2473,44400000.0
2009-03-19 06:49:00,1.2472,1.24735,1.2472,1.24735,7200000.0
2009-03-19 06:50:00,1.24745,1.2478,1.2474,1.2477,56400000.0
2009-03-19 06:51:00,1.24765,1.24765,1.24735,1.2474,44600000.0
2009-03-19 06:52:00,1.2474,1.2474,1.2472,1.2473,28800000.0
2009-03-19 06:53:00,1.2474,1.2475,1.2473,1.2473,35000000.0
2009-03-19 06:54:00,1.2474,1.24745,1.2471,1.2472,55600000.0
2009-03-19 06:55:00,1.24735,1.24735,1.2467,1.2468,60000000.0
2009-03-19 06:56:00,1.2469,1.24735,1.2468,1.2473,24000000.0
2009-03-19 06:57:00,1.24735,1.24745,1.24685,1.24705,24400000.0
2009-03-19 06:58:00,1.2472,1.24735,1.2469,1.24735,16200000.0
2009-03-19 06:59:00,1.24745,1.24745,1.24665,1.2467,38400000.0
2009-03-19 07:00:00,1.2469,1.247,1.2466,1.24695,38800000.0
2009-03-19 07:01:00,1.24695,1.24755,1.2469,1.2473,55400000.0
2009-03-19 07:02:00,1.2474,1.2474,1.24715,1.2472,30800000.0
2009-03-19 07:03:00,1.2472,1.2473,1.24705,1.2471,53400000.0
2009-03-19 07:04:00,1.24715,1.24725,1.2466,1.24705,64000000.0
2009-03-19 07:05:00,1.24705,1.24715,1.24655,1.24715,56200000.0
2009-03-19 07:06:00,1.2469,1.2479,1.2469,1.2476,81600000.0
2009-03-19 07:07:00,1.24745,1.24755,1.2473,1.24745,27400000.0
2009-03-19 07:08:00,1.2469,1.24775,1.2467,1.2477,61000000.0
2009-03-19 07:09:00,1.2477,1.24795,1.24755,1.24795,34400000.0
2009-03-19 07:10:00,1.2479,1.24805,1.2476,1.24805,54400000.0
2009-03-19 07:11:00,1.2481,1.2481,1.2478,1.24785,50800000.0
2009-03-19 07:12:00,1.24785,1.2479,1.24685,1.24735,91400000.0
2009-03-19 07:13:00,1.2474,1.2479,1.2474,1.2477,59800000.0
2009-03-19 07:14:00,1.2477,1.24785,1.24765,1.2477,28400000.0
2009-03-19 07:15:00,1.24765,1.248,1.2476,1.248,30400000.0
2009-03-19 07:16:00,1.24795,1.24795,1.2476,1.2476,53800000.0
2009-03-19 07:17:00,1.2477,1.2479,1.2476,1.24765,30200000.0
2009-03-19 07:18:00,1.2476,1.2478,1.2473,1.2473,54200000.0
2009-03-19 07:19:00,1.24745,1.24755,1.2469,1.24755,87200000.0
2009-03-19 07:20:00,1.24755,1.24765,1.2475,1.2476,22200000.0
2009-03-19 07:21:00,1.2477,1.2477,1.2474,1.2474,21800000.0
2009-03-19 07:22:00,1.24745,1.2478,1.24745,1.2477,31200000.0
2009-03-19 07:23:00,1.2477,1.2477,1.24755,1.24765,33800000.0
2009-03-19 07:24:00,1.24765,1.24785,1.2473,1.24745,47000000.0
2009-03-19 07:25:00,1.24755,1.2476,1.24745,1.2476,20000000.0
2009-03-19 07:26:00,1.24765,1.24765,1.24665,1.2468,18400000.0
2009-03-19 07:27:00,1.2468,1.24735,1.24675,1.2472,90200000.0
2009-03-19 07:28:00,1.24715,1.24745,1.24705,1.2474,100000000.0
2009-03-19 07:29:00,1.2474,1.24785,1.24735,1.2477,114800000.0
2009-03-19 07:30:00,1.24765,1.2481,1.24755,1.248,60000000.0
2009-03-19 07:31:00,1.24775,1.2479,1.24735,1.24735,45400000.0
2009-03-19 07:32:00,1.24725,1.24775,1.24725,1.2477,42400000.0
2009-03-19 07:33:00,1.24765,1.24765,1.24715,1.24725,40600000.0
2009-03-19 07:34:00,1.2473,1.2477,1.24725,1.24755,113200000.0
2009-03-19 07:35:00,1.24765,1.24785,1.2466,1.24675,70800000.0
2009-03-19 07:36:00,1.2467,1.24675,1.2458,1.24635,111800000.0
2009-03-19 07:37:00,1.24645,1.24655,1.2463,1.24645,49000000.0
2009-03-19 07:38:00,1.2465,1.2469,1.24625,1.24675,100800000.0
2009-03-19 07:39:00,1.24665,1.24685,1.24645,1.24665,62000000.0
2009-03-19 07:40:00,1.2467,1.2469,1.2464,1.2465,104000000.0
2009-03-19 07:41:00,1.2464,1.2465,1.2459,1.24615,79600000.0
2009-03-19 07:42:00,1.24625,1.2466,1.2461,1.2466,69600000.0
2009-03-19 07:43:00,1.24655,1.24665,1.24595,1.2464,65800000.0
2009-03-19 07:44:00,1.2464,1.2468,1.24625,1.24655,67200000.0
2009-03-19 07:45:00,1.24665,1.24665,1.2453,1.2455,75000000.0
2009-03-19 07:46:00,1.24545,1.24635,1.2453,1.2459,77600000.0
2009-03-19 07:47:00,1.2458,1.2461,1.2452,1.2461,81800000.0
2009-03-19 07:48:00,1.2461,1.2463,1.2457,1.24625,88800000.0
2009-03-19 07:49:00,1.24635,1.24645,1.2459,1.2459,75600000.0
2009-03-19 07:50:00,1.24605,1.24665,1.24605,1.24645,58400000.0
2009-03-19 07:51:00,1.24645,1.24655,1.24595,1.246,25400000.0
2009-03-19 07:52:00,1.2461,1.24695,1.2461,1.2469,31800000.0
2009-03-19 07:53:00,1.24695,1.24745,1.246,1.2463,82200000.0
2009-03-19 07:54:00,1.24615,1.24685,1.24615,1.2463,98200000.0
2009-03-19 07:55:00,1.24605,1.24635,1.2453,1.2458,72400000.0
2009-03-19 07:56:00,1.2458,1.24605,1.2451,1.24575,110600000.0
2009-03-19 07:57:00,1.246,1.2464,1.2459,1.2463,77400000.0
2009-03-19 07:58:00,1.24625,1.2467,1.24615,1.2466,63200000.0
2009-03-19 07:59:00,1.2466,1.2474,1.24645,1.24655,53600000.0
2009-03-19 08:00:00,1.24655,1.24655,1.24515,1.2458,115800000.0
2009-03-19 08:01:00,1.2458,1.2461,1.24535,1.24545,56400000.0
2009-03-19 08:02:00,1.2454,1.24595,1.245,1.24595,114800000.0
2009-03-19 08:03:00,1.246,1.24625,1.2453,1.2456,88200000.0
2009-03-19 08:04:00,1.2456,1.2459,1.24515,1.24555,51800000.0
2009-03-19 08:05:00,1.24575,1.24615,1.24545,1.24615,36000000.0
2009-03-19 08:06:00,1.2458,1.2464,1.24545,1.2457,85000000.0
2009-03-19 08:07:00,1.2459,1.2459,1.2454,1.2457,63600000.0
2009-03-19 08:08:00,1.24575,1.2464,1.2456,1.2456,126800000.0
2009-03-19 08:09:00,1.2457,1.246,1.24545,1.2457,88000000.0
2009-03-19 08:10:00,1.24575,1.2461,1.2453,1.246,72600000.0
2009-03-19 08:11:00,1.24575,1.2462,1.24555,1.24575,66200000.0
2009-03-19 08:12:00,1.24585,1.2467,1.24585,1.2462,83200000.0
2009-03-19 08:13:00,1.2462,1.24675,1.2454,1.2466,132600000.0
2009-03-19 08:14:00,1.2463,1.2469,1.2459,1.2469,46000000.0
2009-03-19 08:15:00,1.2471,1.2472,1.24535,1.24625,93400000.0
2009-03-19 08:16:00,1.2462,1.24625,1.24555,1.24565,81800000.0
2009-03-19 08:17:00,1.24575,1.24635,1.24535,1.24565,91400000.0
2009-03-19 08:18:00,1.24575,1.24615,1.24525,1.24565,110400000.0
2009-03-19 08:19:00,1.2457,1.2457,1.2452,1.2455,81400000.0
2009-03-19 08:20:00,1.2455,1.24635,1.2453,1.246,121200000.0
2009-03-19 08:21:00,1.2461,1.2462,1.2453,1.24535,107200000.0
2009-03-19 08:22:00,1.24545,1.24605,1.24545,1.2459,118200000.0
2009-03-19 08:23:00,1.2461,1.24715,1.2459,1.2464,114800000.0
2009-03-19 08:24:00,1.24645,1.2472,1.24585,1.2464,46200000.0
2009-03-19 08:25:00,1.24635,1.247,1.2463,1.2466,73600000.0
2009-03-19 08:26:00,1.2464,1.24675,1.2463,1.24635,22400000.0
2009-03-19 08:27:00,1.24625,1.2466,1.24605,1.2462,57600000.0
2009-03-19 08:28:00,1.2462,1.2463,1.24605,1.2462,24000000.0
2009-03-19 08:29:00,1.2462,1.2462,1.2462,1.2462,51200000.0
2009-03-19 08:30:00,1.2462,1.2462,1.2462,1.2462,28800000.0
2009-03-19 08:31:00,1.2462,1.2462,1.2462,1.2462,24000000.0
2009-03-19 08:32:00,1.2462,1.24635,1.24565,1.2461,68200000.0
2009-03-19 08:33:00,1.24615,1.24615,1.2459,1.2459,25600000.0
2009-03-19 08:34:00,1.246,1.2464,1.2457,1.24615,108400000.0
2009-03-19 08:35:00,1.24615,1.2466,1.2455,1.2462,96800000.0
2009-03-19 08:36:00,1.2462,1.2462,1.2445,1.24465,47400000.0
2009-03-19 08:37:00,1.24475,1.24585,1.24455,1.2454,48000000.0
2009-03-19 08:38:00,1.24525,1.24555,1.24445,1.24465,27000000.0
2009-03-19 08:39:00,1.24465,1.24575,1.2446,1.24495,117800000.0
2009-03-19 08:40:00,1.2451,1.2458,1.2445,1.24535,109000000.0
2009-03-19 08:41:00,1.24545,1.2459,1.24465,1.2458,37600000.0
2009-03-19 08:42:00,1.2458,1.24645,1.2458,1.24585,47600000.0
2009-03-19 08:43:00,1.24595,1.24595,1.2452,1.24565,57000000.0
2009-03-19 08:44:00,1.24545,1.2455,1.24485,1.245,51400000.0
2009-03-19 08:45:00,1.2453,1.24535,1.2446,1.2446,54600000.0
2009-03-19 08:46:00,1.2447,1.24505,1.2447,1.24505,28800000.0
2009-03-19 08:47:00,1.24515,1.24525,1.2448,1.2452,33200000.0
2009-03-19 08:48:00,1.24525,1.24525,1.24475,1.2448,61800000.0
2009-03-19 08:49:00,1.24475,1.24555,1.24475,1.24515,93000000.0
2009-03-19 08:50:00,1.24515,1.2454,1.24495,1.24525,53200000.0
2009-03-19 08:51:00,1.24525,1.2455,1.2448,1.24505,117200000.0
2009-03-19 08:52:00,1.24505,1.24545,1.24475,1.24485,52200000.0
2009-03-19 08:53:00,1.24495,1.24545,1.24495,1.24545,17200000.0
2009-03-19 08:54:00,1.24545,1.24545,1.24405,1.24475,70200000.0
2009-03-19 08:55:00,1.24465,1.24485,1.2436,1.2447,168400000.0
2009-03-19 08:56:00,1.24485,1.24555,1.24475,1.2455,122400000.0
2009-03-19 08:57:00,1.2455,1.2455,1.2449,1.24505,43600000.0
2009-03-19 08:58:00,1.24525,1.2464,1.24375,1.24445,84800000.0
2009-03-19 08:59:00,1.24465,1.24515,1.2442,1.24445,115200000.0
2009-03-19 09:00:00,1.2443,1.24565,1.24375,1.24565,125400000.0
2009-03-19 09:01:00,1.24555,1.2462,1.24475,1.2453,57600000.0
2009-03-19 09:02:00,1.2453,1.2456,1.2445,1.24545,49400000.0
2009-03-19 09:03:00,1.2455,1.24585,1.2451,1.24515,89400000.0
2009-03-19 09:04:00,1.24515,1.2463,1.24515,1.2459,83600000.0
2009-03-19 09:05:00,1.24605,1.2461,1.24555,1.24605,52200000.0
2009-03-19 09:06:00,1.246,1.24695,1.2453,1.24645,75000000.0
2009-03-19 09:07:00,1.24645,1.24675,1.246,1.24605,82000000.0
2009-03-19 09:08:00,1.24605,1.24635,1.2453,1.2454,101800000.0
2009-03-19 09:09:00,1.2454,1.2456,1.24525,1.2454,143800000.0
2009-03-19 09:10:00,1.2454,1.2458,1.2454,1.2458,77800000.0
2009-03-19 09:11:00,1.2458,1.2459,1.2457,1.2457,44000000.0
2009-03-19 09:12:00,1.2458,1.24685,1.2457,1.2458,109000000.0
2009-03-19 09:13:00,1.2458,1.2471,1.2457,1.2458,112600000.0
2009-03-19 09:14:00,1.2458,1.24605,1.2456,1.24605,115000000.0
2009-03-19 09:15:00,1.24615,1.24645,1.2456,1.24645,60800000.0
2009-03-19 09:16:00,1.24625,1.24625,1.24585,1.2462,56800000.0
2009-03-19 09:17:00,1.2462,1.2462,1.2457,1.2457,34400000.0
2009-03-19 09:18:00,1.2459,1.24645,1.24565,1.24625,43000000.0
2009-03-19 09:19:00,1.2463,1.24685,1.2463,1.24685,27200000.0
2009-03-19 09:20:00,1.24695,1.2476,1.24695,1.24715,80600000.0
2009-03-19 09:21:00,1.24715,1.24715,1.24595,1.24615,65000000.0
2009-03-19 09:22:00,1.24625,1.2471,1.24615,1.2463,36600000.0
2009-03-19 09:23:00,1.24635,1.24725,1.2459,1.24635,128200000.0
2009-03-19 09:24:00,1.2464,1.24765,1.24615,1.24715,133800000.0
2009-03-19 09:25:00,1.24715,1.2476,1.2469,1.24755,90200000.0
2009-03-19 09:26:00,1.24755,1.24765,1.24685,1.24685,76600000.0
2009-03-19 09:27:00,1.24695,1.2477,1.2468,1.2474,106600000.0
2009-03-19 09:28:00,1.2475,1.24795,1.24675,1.2475,92200000.0
2009-03-19 09:29:00,1.2477,1.2478,1.2474,1.2476,33400000.0
2009-03-19 09:30:00,1.2475,1.2477,1.24735,1.2477,37000000.0
2009-03-19 09:31:00,1.24775,1.2481,1.24635,1.2465,144000000.0
2009-03-19 09:32:00,1.2465,1.2476,1.2465,1.2473,85800000.0
2009-03-19 09:33:00,1.24755,1.24755,1.24695,1.24745,117600000.0
2009-03-19 09:34:00,1.2475,1.248,1.24675,1.2472,100000000.0
2009-03-19 09:35:00,1.2472,1.2475,1.2471,1.2472,25400000.0
2009-03-19 09:36:00,1.24715,1.24715,1.24695,1.24705,25600000.0
2009-03-19 09:37:00,1.24715,1.24725,1.24665,1.2468,65000000.0
2009-03-19 09:38:00,1.2469,1.2473,1.24675,1.24715,52600000.0
2009-03-19 09:39:00,1.2471,1.24795,1.2469,1.2477,63800000.0
2009-03-19 09:40:00,1.2478,1.24785,1.2474,1.2475,43200000.0
2009-03-19 09:41:00,1.2476,1.24795,1.24735,1.24795,71400000.0
2009-03-19 09:42:00,1.2481,1.2487,1.2469,1.2472,176600000.0
2009-03-19 09:43:00,1.2473,1.2481,1.2472,1.24795,90800000.0
2009-03-19 09:44:00,1.24785,1.2482,1.24725,1.2482,89400000.0
2009-03-19 09:45:00,1.248,1.2484,1.24695,1.2472,137000000.0
2009-03-19 09:46:00,1.2472,1.2479,1.247,1.2472,135400000.0
2009-03-19 09:47:00,1.2472,1.24745,1.2471,1.2473,113400000.0
2009-03-19 09:48:00,1.24735,1.2475,1.247,1.247,76800000.0
2009-03-19 09:49:00,1.2474,1.2475,1.24715,1.2473,59000000.0
2009-03-19 09:50:00,1.2473,1.2473,1.2471,1.2472,84600000.0
2009-03-19 09:51:00,1.2472,1.24805,1.24705,1.2473,76200000.0
2009-03-19 09:52:00,1.24725,1.24805,1.24725,1.24785,91800000.0
2009-03-19 09:53:00,1.24785,1.24785,1.2475,1.24775,52600000.0
2009-03-19 09:54:00,1.24775,1.2479,1.2474,1.2479,70200000.0
2009-03-19 09:55:00,1.24815,1.2489,1.24715,1.2477,129000000.0
2009-03-19 09:56:00,1.2477,1.2488,1.2477,1.2482,85200000.0
2009-03-19 09:57:00,1.24835,1.24845,1.24725,1.2478,152800000.0
2009-03-19 09:58:00,1.2479,1.2479,1.24725,1.2475,79400000.0
2009-03-19 09:59:00,1.2475,1.2486,1.2474,1.24805,77800000.0
2009-03-19 10:00:00,1.24785,1.24825,1.2448,1.2464,159200000.0
2009-03-19 10:01:00,1.24655,1.247,1.2458,1.2468,150600000.0
2009-03-19 10:02:00,1.2469,1.24755,1.2441,1.2441,149200000.0
2009-03-19 10:03:00,1.24445,1.2457,1.24445,1.2456,137200000.0
2009-03-19 10:04:00,1.2456,1.2457,1.2451,1.24525,106200000.0
2009-03-19 10:05:00,1.2454,1.24575,1.2446,1.24555,103200000.0
2009-03-19 10:06:00,1.2456,1.24575,1.24365,1.2445,130000000.0
2009-03-19 10:07:00,1.2445,1.2446,1.24365,1.24445,125200000.0
2009-03-19 10:08:00,1.24455,1.24535,1.24405,1.24425,99000000.0
2009-03-19 10:09:00,1.2444,1.24475,1.24375,1.2446,123600000.0
2009-03-19 10:10:00,1.2448,1.2455,1.2448,1.2453,88000000.0
2009-03-19 10:11:00,1.2452,1.2459,1.24515,1.2457,72600000.0
2009-03-19 10:12:00,1.24565,1.2457,1.2449,1.24525,100600000.0
2009-03-19 10:13:00,1.2452,1.24605,1.2452,1.2458,110000000.0
2009-03-19 10:14:00,1.2458,1.24645,1.2456,1.24635,74000000.0
2009-03-19 10:15:00,1.24665,1.24675,1.2455,1.2456,150000000.0
2009-03-19 10:16:00,1.2458,1.24705,1.2456,1.2462,129600000.0
2009-03-19 10:17:00,1.2462,1.2466,1.2459,1.24625,56000000.0
2009-03-19 10:18:00,1.24645,1.24675,1.2459,1.2464,104600000.0
2009-03-19 10:19:00,1.24645,1.2466,1.24525,1.24555,117800000.0
2009-03-19 10:20:00,1.24555,1.2457,1.2454,1.2455,97000000.0
2009-03-19 10:21:00,1.2455,1.24615,1.24545,1.24565,81200000.0
2009-03-19 10:22:00,1.24565,1.24585,1.2453,1.2455,130200000.0
2009-03-19 10:23:00,1.2455,1.24655,1.24495,1.246,107200000.0
2009-03-19 10:24:00,1.246,1.2461,1.24495,1.2453,91200000.0
2009-03-19 10:25:00,1.2452,1.2459,1.2452,1.2453,78400000.0
2009-03-19 10:26:00,1.2452,1.24535,1.24475,1.2452,75200000.0
2009-03-19 10:27:00,1.24525,1.2453,1.24505,1.24515,49000000.0
2009-03-19 10:28:00,1.2451,1.24555,1.24485,1.24485,59400000.0
2009-03-19 10:29:00,1.24495,1.24525,1.24465,1.24495,43200000.0
2009-03-19 10:30:00,1.245,1.24535,1.2447,1.24475,76200000.0
2009-03-19 10:31:00,1.2449,1.24515,1.2449,1.245,17200000.0
2009-03-19 10:32:00,1.245,1.2453,1.24455,1.2451,61600000.0
2009-03-19 10:33:00,1.24505,1.2459,1.24435,1.24515,151600000.0
2009-03-19 10:34:00,1.2453,1.2461,1.24505,1.24605,67600000.0
2009-03-19 10:35:00,1.24615,1.2465,1.24595,1.2461,55200000.0
2009-03-19 10:36:00,1.2461,1.2467,1.24565,1.24645,71600000.0
2009-03-19 10:37:00,1.24655,1.2468,1.24645,1.24665,9800000.0
2009-03-19 10:38:00,1.24675,1.24675,1.2467,1.24675,24400000.0
2009-03-19 10:39:00,1.2467,1.2468,1.24625,1.2463,52600000.0
2009-03-19 10:40:00,1.2464,1.2464,1.246,1.24605,21200000.0
2009-03-19 10:41:00,1.2462,1.24665,1.24615,1.24635,79800000.0
2009-03-19 10:42:00,1.24635,1.2472,1.24635,1.2471,106000000.0
2009-03-19 10:43:00,1.247,1.2471,1.2464,1.24675,96000000.0
2009-03-19 10:44:00,1.24685,1.24745,1.2464,1.24665,64000000.0
2009-03-19 10:45:00,1.2466,1.24745,1.24625,1.24705,77000000.0
2009-03-19 10:46:00,1.247,1.2472,1.24675,1.24695,98200000.0
2009-03-19 10:47:00,1.24695,1.24705,1.24625,1.24665,50400000.0
2009-03-19 10:48:00,1.2467,1.2468,1.2465,1.2466,55200000.0
2009-03-19 10:49:00,1.2467,1.2468,1.24615,1.24625,139800000.0
2009-03-19 10:50:00,1.24625,1.2469,1.2461,1.2462,59800000.0
2009-03-19 10:51:00,1.2462,1.2463,1.2462,1.2463,22400000.0
2009-03-19 10:52:00,1.2463,1.2463,1.2463,1.2463,22400000.0
2009-03-19 10:53:00,1.2463,1.2463,1.2463,1.2463,25600000.0
2009-03-19 10:54:00,1.2463,1.2463,1.2462,1.2462,19200000.0
2009-03-19 10:55:00,1.2462,1.2462,1.2462,1.2462,43200000.0
2009-03-19 10:56:00,1.2462,1.2462,1.2462,1.2462,17600000.0
2009-03-19 10:57:00,1.2462,1.2462,1.2462,1.2462,33600000.0
2009-03-19 10:58:00,1.2462,1.24635,1.24605,1.24635,80000000.0
2009-03-19 10:59:00,1.2461,1.24615,1.2461,1.2461,29600000.0
2009-03-19 11:00:00,1.2461,1.2464,1.246,1.2464,40600000.0
2009-03-19 11:01:00,1.2465,1.24665,1.24635,1.2465,25600000.0
2009-03-19 11:02:00,1.24655,1.24655,1.246,1.2461,63400000.0
2009-03-19 11:03:00,1.2461,1.24705,1.246,1.246,126800000.0
2009-03-19 11:04:00,1.2461,1.2461,1.246,1.2461,83000000.0
2009-03-19 11:05:00,1.2461,1.24645,1.24595,1.2461,68800000.0
2009-03-19 11:06:00,1.2461,1.2462,1.24595,1.2461,131400000.0
2009-03-19 11:07:00,1.2461,1.24655,1.246,1.2461,90400000.0
2009-03-19 11:08:00,1.2461,1.2462,1.246,1.24615,74000000.0
2009-03-19 11:09:00,1.2462,1.2463,1.24615,1.24615,33600000.0
2009-03-19 11:10:00,1.2462,1.2463,1.24595,1.24615,84000000.0
2009-03-19 11:11:00,1.2462,1.2464,1.2459,1.24615,82600000.0
2009-03-19 11:12:00,1.24615,1.2466,1.24605,1.2465,68000000.0
2009-03-19 11:13:00,1.2465,1.247,1.24625,1.2469,82600000.0
2009-03-19 11:14:00,1.247,1.2482,1.24645,1.2477,146800000.0
2009-03-19 11:15:00,1.2479,1.24815,1.2474,1.24805,51200000.0
2009-03-19 11:16:00,1.2476,1.2476,1.24655,1.24655,87000000.0
2009-03-19 11:17:00,1.2465,1.24655,1.2463,1.24635,30400000.0
2009-03-19 11:18:00,1.2464,1.24715,1.24635,1.24665,50800000.0
2009-03-19 11:19:00,1.24655,1.24665,1.2462,1.2463,115400000.0
2009-03-19 11:20:00,1.2464,1.2464,1.2463,1.2464,58000000.0
2009-03-19 11:21:00,1.2464,1.2464,1.2463,1.2463,41000000.0
2009-03-19 11:22:00,1.2463,1.2463,1.2463,1.2463,12000000.0
2009-03-19 11:23:00,1.24635,1.24635,1.24615,1.24625,7600000.0
2009-03-19 11:24:00,1.2463,1.24755,1.2463,1.2465,103000000.0
2009-03-19 11:25:00,1.24645,1.2466,1.24625,1.24655,50400000.0
2009-03-19 11:26:00,1.24665,1.2474,1.24645,1.24695,74800000.0
2009-03-19 11:27:00,1.24695,1.24745,1.2462,1.2464,60400000.0
2009-03-19 11:28:00,1.2464,1.24705,1.2463,1.2466,69800000.0
2009-03-19 11:29:00,1.2467,1.24695,1.24635,1.24665,30000000.0
2009-03-19 11:30:00,1.2466,1.24665,1.2463,1.24655,28800000.0
2009-03-19 11:31:00,1.24665,1.24745,1.2465,1.24705,55600000.0
2009-03-19 11:32:00,1.24705,1.2476,1.24645,1.24645,40600000.0
2009-03-19 11:33:00,1.2464,1.2469,1.2464,1.2465,59000000.0
2009-03-19 11:34:00,1.2465,1.2473,1.24625,1.24675,60200000.0
2009-03-19 11:35:00,1.2472,1.24725,1.2463,1.2465,41000000.0
2009-03-19 11:36:00,1.2465,1.2465,1.2464,1.2464,46200000.0
2009-03-19 11:37:00,1.2464,1.24655,1.2463,1.2465,87600000.0
2009-03-19 11:38:00,1.2465,1.24695,1.24615,1.2464,77600000.0
2009-03-19 11:39:00,1.2464,1.2464,1.2464,1.2464,52000000.0
2009-03-19 11:40:00,1.2464,1.2464,1.2464,1.2464,29400000.0
2009-03-19 11:41:00,1.2464,1.2466,1.2462,1.2464,42800000.0
2009-03-19 11:42:00,1.24645,1.2465,1.2463,1.2463,53400000.0
2009-03-19 11:43:00,1.2464,1.2464,1.2463,1.2463,42000000.0
2009-03-19 11:44:00,1.2463,1.2463,1.2463,1.2463,25200000.0
2009-03-19 11:45:00,1.2463,1.2463,1.2463,1.2463,29400000.0
2009-03-19 11:46:00,1.2463,1.2463,1.2463,1.2463,22400000.0
2009-03-19 11:47:00,1.2463,1.2463,1.24525,1.24555,31800000.0
2009-03-19 11:48:00,1.2455,1.2458,1.24545,1.2457,36600000.0
2009-03-19 11:49:00,1.2456,1.24575,1.24495,1.2454,69000000.0
2009-03-19 11:50:00,1.2454,1.2457,1.2451,1.24565,108800000.0
2009-03-19 11:51:00,1.24555,1.2456,1.24545,1.2456,26000000.0
2009-03-19 11:52:00,1.2456,1.246,1.2452,1.2453,67200000.0
2009-03-19 11:53:00,1.24545,1.2457,1.24535,1.2456,57400000.0
2009-03-19 11:54:00,1.24585,1.24615,1.24585,1.24615,15400000.0
2009-03-19 11:55:00,1.24605,1.247,1.2454,1.2461,67200000.0
2009-03-19 11:56:00,1.24615,1.24665,1.24535,1.2457,95000000.0
2009-03-19 11:57:00,1.24595,1.24595,1.24495,1.24505,140400000.0
2009-03-19 11:58:00,1.24515,1.2452,1.24415,1.2448,98400000.0
2009-03-19 11:59:00,1.2449,1.24555,1.2449,1.24555,60000000.0
2009-03-19 12:00:00,1.24545,1.2459,1.24505,1.24555,71600000.0
2009-03-19 12:01:00,1.24565,1.2459,1.24555,1.2458,48200000.0
2009-03-19 12:02:00,1.2457,1.24635,1.2456,1.246,53600000.0
2009-03-19 12:03:00,1.24585,1.24665,1.24585,1.2462,103400000.0
2009-03-19 12:04:00,1.2463,1.2463,1.2453,1.2455,66000000.0
2009-03-19 12:05:00,1.2454,1.2457,1.2447,1.24475,89800000.0
2009-03-19 12:06:00,1.2448,1.2453,1.2447,1.2449,125600000.0
2009-03-19 12:07:00,1.24505,1.24515,1.24475,1.24495,39800000.0
2009-03-19 12:08:00,1.24495,1.245,1.2441,1.2443,54800000.0
2009-03-19 12:09:00,1.24445,1.24495,1.2443,1.24495,54600000.0
2009-03-19 12:10:00,1.24495,1.24545,1.2447,1.2449,94200000.0
2009-03-19 12:11:00,1.2451,1.24595,1.2451,1.24585,49000000.0
2009-03-19 12:12:00,1.24595,1.2464,1.24515,1.2452,51600000.0
2009-03-19 12:13:00,1.2452,1.2457,1.2452,1.2454,84400000.0
2009-03-19 12:14:00,1.2452,1.2452,1.2438,1.24455,90000000.0
2009-03-19 12:15:00,1.2447,1.2452,1.2444,1.24455,96400000.0
2009-03-19 12:16:00,1.24465,1.24565,1.24435,1.24535,77400000.0
2009-03-19 12:17:00,1.24535,1.2463,1.2451,1.24555,74800000.0
2009-03-19 12:18:00,1.24565,1.24645,1.24565,1.24605,74300000.0
2009-03-19 12:19:00,1.24605,1.24645,1.2452,1.2454,101200000.0
2009-03-19 12:20:00,1.2454,1.24545,1.2453,1.2454,66200000.0
2009-03-19 12:21:00,1.2454,1.2454,1.2453,1.2454,31400000.0
2009-03-19 12:22:00,1.2454,1.2454,1.2453,1.2454,65400000.0
2009-03-19 12:23:00,1.2454,1.2454,1.2454,1.2454,28800000.0
2009-03-19 12:24:00,1.2446,1.24495,1.24455,1.24473,100800000.0
2009-03-19 12:25:00,1.2454,1.2454,1.2454,1.2454,40000000.0
2009-03-19 12:26:00,1.2454,1.2454,1.2452,1.2453,127200000.0
2009-03-19 12:27:00,1.2453,1.24575,1.24515,1.24515,71400000.0
2009-03-19 12:28:00,1.2453,1.2465,1.24512,1.2456,124400000.0
2009-03-19 12:29:00,1.2455,1.24625,1.2453,1.246,88000000.0
2009-03-19 12:30:00,1.24595,1.24715,1.2459,1.2468,77200000.0
2009-03-19 12:31:00,1.24695,1.24765,1.24695,1.2476,70600000.0
2009-03-19 12:32:00,1.24755,1.2476,1.2475,1.24755,22000000.0
2009-03-19 12:33:00,1.24755,1.2478,1.2472,1.2478,91400000.0
2009-03-19 12:34:00,1.2478,1.2478,1.24715,1.2474,66200000.0
2009-03-19 12:35:00,1.24745,1.24805,1.2472,1.24755,90000000.0
2009-03-19 12:36:00,1.2477,1.2479,1.24595,1.24615,155200000.0
2009-03-19 12:37:00,1.24625,1.2469,1.2461,1.2461,104000000.0
2009-03-19 12:38:00,1.2461,1.2461,1.24505,1.2461,41600000.0
2009-03-19 12:39:00,1.2461,1.2461,1.246,1.246,51800000.0
2009-03-19 12:40:00,1.246,1.246,1.2459,1.2459,65000000.0
2009-03-19 12:41:00,1.2459,1.24645,1.2459,1.24645,51600000.0
2009-03-19 12:42:00,1.2466,1.24675,1.24625,1.2466,59400000.0
2009-03-19 12:43:00,1.24675,1.24685,1.2459,1.2464,102400000.0
2009-03-19 12:44:00,1.2464,1.24725,1.2462,1.24655,81000000.0
2009-03-19 12:45:00,1.2466,1.24685,1.24625,1.2466,121400000.0
2009-03-19 12:46:00,1.24685,1.24705,1.24645,1.24685,107400000.0
2009-03-19 12:47:00,1.24705,1.24755,1.24675,1.24685,80800000.0
2009-03-19 12:48:00,1.2468,1.2469,1.2464,1.24675,99200000.0
2009-03-19 12:49:00,1.24665,1.24665,1.2462,1.2463,29000000.0
2009-03-19 12:50:00,1.2463,1.2471,1.2461,1.2464,117000000.0
2009-03-19 12:51:00,1.24655,1.2467,1.24635,1.24645,107400000.0
2009-03-19 12:52:00,1.2465,1.24785,1.2463,1.24775,109600000.0
2009-03-19 12:53:00,1.24775,1.24785,1.2471,1.2473,139000000.0
2009-03-19 12:54:00,1.2473,1.2483,1.24715,1.24805,169800000.0
2009-03-19 12:55:00,1.2481,1.2481,1.2473,1.24775,152000000.0
2009-03-19 12:56:00,1.24775,1.2487,1.2467,1.24675,157200000.0
2009-03-19 12:57:00,1.2468,1.24685,1.2466,1.2468,89400000.0
2009-03-19 12:58:00,1.2468,1.24735,1.2467,1.2468,57800000.0
2009-03-19 12:59:00,1.2468,1.247,1.2467,1.2468,53400000.0
2009-03-19 13:00:00,1.2468,1.2468,1.2453,1.24565,30600000.0
2009-03-19 13:01:00,1.2458,1.2464,1.24545,1.2464,65400000.0
2009-03-19 13:02:00,1.246,1.24645,1.24535,1.2462,111000000.0
2009-03-19 13:03:00,1.24625,1.24655,1.24615,1.2463,20400000.0
2009-03-19 13:04:00,1.2463,1.2467,1.2463,1.24665,41800000.0
2009-03-19 13:05:00,1.2468,1.2469,1.24575,1.246,56600000.0
2009-03-19 13:06:00,1.246,1.2462,1.2455,1.24605,88200000.0
2009-03-19 13:07:00,1.2461,1.24715,1.24595,1.2471,105800000.0
2009-03-19 13:08:00,1.2469,1.24825,1.2466,1.248,115000000.0
2009-03-19 13:09:00,1.24795,1.2481,1.24725,1.24745,61000000.0
2009-03-19 13:10:00,1.24755,1.248,1.24755,1.248,29400000.0
2009-03-19 13:11:00,1.2481,1.24825,1.248,1.24815,14200000.0
2009-03-19 13:12:00,1.24805,1.24805,1.24735,1.2474,60200000.0
2009-03-19 13:13:00,1.24745,1.2478,1.2474,1.2478,67200000.0
2009-03-19 13:14:00,1.2477,1.24795,1.2474,1.24795,67600000.0
2009-03-19 13:15:00,1.2479,1.24815,1.2479,1.24815,23600000.0
2009-03-19 13:16:00,1.24805,1.2484,1.248,1.24815,40800000.0
2009-03-19 13:17:00,1.2481,1.24825,1.24755,1.24825,31600000.0
2009-03-19 13:18:00,1.2482,1.24835,1.2482,1.2482,30400000.0
2009-03-19 13:19:00,1.248,1.2481,1.247,1.2474,70000000.0
2009-03-19 13:20:00,1.24745,1.2486,1.2471,1.24785,79400000.0
2009-03-19 13:21:00,1.248,1.24835,1.2467,1.24835,83200000.0
2009-03-19 13:22:00,1.2483,1.24845,1.24795,1.24815,83600000.0
2009-03-19 13:23:00,1.24815,1.24855,1.24805,1.24825,80600000.0
2009-03-19 13:24:00,1.24825,1.2484,1.24825,1.2484,21600000.0
2009-03-19 13:25:00,1.24835,1.2485,1.24775,1.2484,58400000.0
2009-03-19 13:26:00,1.2484,1.2484,1.24645,1.2484,51800000.0
2009-03-19 13:27:00,1.2484,1.2484,1.2475,1.248,62600000.0
2009-03-19 13:28:00,1.2481,1.2482,1.24735,1.2479,95800000.0
2009-03-19 13:29:00,1.248,1.24855,1.2477,1.24795,131200000.0
2009-03-19 13:30:00,1.2479,1.24835,1.24775,1.2482,66600000.0
2009-03-19 13:31:00,1.2481,1.24865,1.2481,1.24865,67800000.0
2009-03-19 13:32:00,1.2487,1.2487,1.248,1.24835,58400000.0
2009-03-19 13:33:00,1.2484,1.24875,1.24815,1.24835,119400000.0
2009-03-19 13:34:00,1.24815,1.24825,1.24795,1.248,59000000.0
2009-03-19 13:35:00,1.24795,1.24805,1.24785,1.24795,45600000.0
2009-03-19 13:36:00,1.2479,1.24805,1.24785,1.24795,51200000.0
2009-03-19 13:37:00,1.24805,1.24815,1.24795,1.24805,52800000.0
2009-03-19 13:38:00,1.24805,1.24805,1.24675,1.24675,46600000.0
2009-03-19 13:39:00,1.2473,1.2474,1.24675,1.24675,84000000.0
2009-03-19 13:40:00,1.24715,1.24765,1.2465,1.24675,101800000.0
2009-03-19 13:41:00,1.24685,1.2486,1.2467,1.24815,193600000.0
2009-03-19 13:42:00,1.2481,1.24825,1.2472,1.24775,163800000.0
2009-03-19 13:43:00,1.24785,1.24865,1.2478,1.24865,96400000.0
2009-03-19 13:44:00,1.2483,1.2487,1.2478,1.24825,129600000.0
2009-03-19 13:45:00,1.24825,1.2485,1.2477,1.2482,138400000.0
2009-03-19 13:46:00,1.2482,1.24855,1.247,1.2473,188000000.0
2009-03-19 13:47:00,1.2473,1.24795,1.247,1.2473,142400000.0
2009-03-19 13:48:00,1.24725,1.249,1.24715,1.2488,147200000.0
2009-03-19 13:49:00,1.2488,1.2488,1.24735,1.2484,126200000.0
2009-03-19 13:50:00,1.24825,1.2488,1.2463,1.2463,137700000.0
2009-03-19 13:51:00,1.2464,1.248,1.246,1.248,206800000.0
2009-03-19 13:52:00,1.248,1.24835,1.2463,1.2469,158500000.0
2009-03-19 13:53:00,1.24685,1.2475,1.24605,1.2462,156400000.0
2009-03-19 13:54:00,1.24625,1.248,1.24625,1.24765,177200000.0
2009-03-19 13:55:00,1.2476,1.2476,1.2462,1.2466,175400000.0
2009-03-19 13:56:00,1.24655,1.24855,1.24655,1.24815,141800000.0
2009-03-19 13:57:00,1.24805,1.24815,1.2468,1.24685,83000000.0
2009-03-19 13:58:00,1.247,1.24755,1.2466,1.24725,91600000.0
2009-03-19 13:59:00,1.24715,1.24795,1.2463,1.24655,170600000.0
2009-03-19 14:00:00,1.24665,1.2479,1.2462,1.2478,139600000.0
2009-03-19 14:01:00,1.2479,1.24905,1.2471,1.24785,194600000.0
2009-03-19 14:02:00,1.24795,1.24875,1.24745,1.2485,144800000.0
2009-03-19 14:03:00,1.2486,1.2488,1.2481,1.24825,59600000.0
2009-03-19 14:04:00,1.24835,1.24855,1.2476,1.2482,73000000.0
2009-03-19 14:05:00,1.2484,1.249,1.2482,1.2482,109600000.0
2009-03-19 14:06:00,1.24815,1.2487,1.24775,1.24785,114400000.0
2009-03-19 14:07:00,1.248,1.2481,1.2476,1.24785,73800000.0
2009-03-19 14:08:00,1.2479,1.24815,1.24675,1.2477,66200000.0
2009-03-19 14:09:00,1.2477,1.2478,1.2469,1.2477,31800000.0
2009-03-19 14:10:00,1.2477,1.2477,1.246,1.2462,69200000.0
2009-03-19 14:11:00,1.2462,1.24705,1.2457,1.24605,106600000.0
2009-03-19 14:12:00,1.2461,1.24715,1.24585,1.24705,113800000.0
2009-03-19 14:13:00,1.24705,1.24705,1.2463,1.247,70200000.0
2009-03-19 14:14:00,1.24705,1.2476,1.24605,1.2467,136600000.0
2009-03-19 14:15:00,1.2467,1.24775,1.24575,1.2467,168100000.0
2009-03-19 14:16:00,1.2466,1.24705,1.2451,1.246,218400000.0
2009-03-19 14:17:00,1.246,1.248,1.24505,1.2475,197400000.0
2009-03-19 14:18:00,1.24705,1.24765,1.24355,1.24635,210300000.0
2009-03-19 14:19:00,1.24655,1.2469,1.24475,1.2457,210400000.0
2009-03-19 14:20:00,1.2457,1.24725,1.2445,1.2467,239400000.0
2009-03-19 14:21:00,1.2466,1.2476,1.2456,1.247,157200000.0
2009-03-19 14:22:00,1.247,1.247,1.247,1.247,104000000.0
2009-03-19 14:23:00,1.247,1.247,1.24565,1.24615,79400000.0
2009-03-19 14:24:00,1.24635,1.24645,1.24565,1.24575,143400000.0
2009-03-19 14:25:00,1.2459,1.2466,1.2457,1.2463,101000000.0
2009-03-19 14:26:00,1.24635,1.2471,1.24495,1.24685,166200000.0
2009-03-19 14:27:00,1.24725,1.2479,1.2468,1.2477,81200000.0
2009-03-19 14:28:00,1.2476,1.2484,1.2467,1.24675,153800000.0
2009-03-19 14:29:00,1.2468,1.24845,1.24665,1.2472,188400000.0
2009-03-19 14:30:00,1.24745,1.24815,1.24633,1.2469,244800000.0
2009-03-19 14:31:00,1.2469,1.2475,1.2457,1.2472,116000000.0
2009-03-19 14:32:00,1.24715,1.2481,1.2467,1.2469,99100000.0
2009-03-19 14:33:00,1.2469,1.2469,1.2468,1.2469,52200000.0
2009-03-19 14:34:00,1.2469,1.24745,1.24685,1.2473,92600000.0
2009-03-19 14:35:00,1.24735,1.24785,1.24675,1.2469,92000000.0
2009-03-19 14:36:00,1.2469,1.2484,1.2469,1.247,121600000.0
2009-03-19 14:37:00,1.247,1.24895,1.2467,1.2477,236400000.0
2009-03-19 14:38:00,1.24765,1.24855,1.2474,1.24745,156600000.0
2009-03-19 14:39:00,1.24745,1.2488,1.24745,1.2485,77400000.0
2009-03-19 14:40:00,1.2483,1.2484,1.24695,1.2483,133200000.0
2009-03-19 14:41:00,1.2475,1.249,1.24695,1.2484,131600000.0
2009-03-19 14:42:00,1.24855,1.24905,1.24705,1.2483,166400000.0
2009-03-19 14:43:00,1.2483,1.24915,1.24685,1.2473,237800000.0
2009-03-19 14:44:00,1.2473,1.2473,1.2473,1.2473,52800000.0
2009-03-19 14:45:00,1.2473,1.2473,1.2472,1.2473,141600000.0
2009-03-19 14:46:00,1.2473,1.24765,1.2472,1.2473,130000000.0
2009-03-19 14:47:00,1.2473,1.2473,1.2473,1.2473,49000000.0
2009-03-19 14:48:00,1.2473,1.24755,1.2472,1.2472,75000000.0
2009-03-19 14:49:00,1.2472,1.2479,1.247,1.24725,88000000.0
2009-03-19 14:50:00,1.2473,1.24745,1.24705,1.2472,102400000.0
2009-03-19 14:51:00,1.2472,1.2472,1.2472,1.2472,28800000.0
2009-03-19 14:52:00,1.2472,1.2472,1.24645,1.2471,52800000.0
2009-03-19 14:53:00,1.2471,1.24715,1.24695,1.247,86600000.0
2009-03-19 14:54:00,1.247,1.24725,1.24685,1.247,86600000.0
2009-03-19 14:55:00,1.247,1.247,1.2458,1.24615,82000000.0
2009-03-19 14:56:00,1.24615,1.2466,1.24595,1.2464,146400000.0
2009-03-19 14:57:00,1.2464,1.2469,1.2455,1.2469,146600000.0
2009-03-19 14:58:00,1.2469,1.2469,1.2469,1.2469,60800000.0
2009-03-19 14:59:00,1.2469,1.2469,1.2468,1.2469,103400000.0
2009-03-19 15:00:00,1.2469,1.24695,1.2466,1.24675,119800000.0
2009-03-19 15:01:00,1.2468,1.24705,1.24665,1.2468,76400000.0
2009-03-19 15:02:00,1.2468,1.24715,1.24675,1.2469,53600000.0
2009-03-19 15:03:00,1.24695,1.24745,1.24685,1.24725,53000000.0
2009-03-19 15:04:00,1.24725,1.24725,1.2468,1.24705,73600000.0
2009-03-19 15:05:00,1.2469,1.2477,1.24665,1.2473,75000000.0
2009-03-19 15:06:00,1.2475,1.24765,1.2468,1.2469,71200000.0
2009-03-19 15:07:00,1.2469,1.2469,1.2468,1.2469,28600000.0
2009-03-19 15:08:00,1.2469,1.2469,1.2446,1.2469,88600000.0
2009-03-19 15:09:00,1.2469,1.2469,1.2453,1.2459,189800000.0
2009-03-19 15:10:00,1.2455,1.2466,1.24515,1.2466,94000000.0
2009-03-19 15:11:00,1.2466,1.2466,1.2451,1.24555,84200000.0
2009-03-19 15:12:00,1.24495,1.24575,1.24485,1.2451,196800000.0
2009-03-19 15:13:00,1.2452,1.24625,1.2431,1.24455,152800000.0
2009-03-19 15:14:00,1.24325,1.2453,1.24225,1.24335,223900000.0
2009-03-19 15:15:00,1.2436,1.24555,1.2431,1.24415,316400000.0
2009-03-19 15:16:00,1.2443,1.2445,1.2433,1.24375,121200000.0
2009-03-19 15:17:00,1.24385,1.24445,1.2432,1.2442,164800000.0
2009-03-19 15:18:00,1.2442,1.2442,1.24315,1.24335,97600000.0
2009-03-19 15:19:00,1.24345,1.24465,1.2428,1.2442,127000000.0
2009-03-19 15:20:00,1.2439,1.24405,1.24265,1.24305,174000000.0
2009-03-19 15:21:00,1.2431,1.2435,1.24235,1.2427,159800000.0
2009-03-19 15:22:00,1.24295,1.24425,1.24255,1.24405,106400000.0
2009-03-19 15:23:00,1.24395,1.24455,1.2422,1.24405,150200000.0
2009-03-19 15:24:00,1.24385,1.2441,1.2432,1.24365,108800000.0
2009-03-19 15:25:00,1.24305,1.2442,1.24305,1.24395,112800000.0
2009-03-19 15:26:00,1.24405,1.2443,1.24335,1.24345,129600000.0
2009-03-19 15:27:00,1.24335,1.24395,1.2426,1.2428,176800000.0
2009-03-19 15:28:00,1.2426,1.24275,1.2425,1.24255,40400000.0
2009-03-19 15:29:00,1.24255,1.2427,1.2423,1.2424,84800000.0
2009-03-19 15:30:00,1.24255,1.24345,1.242,1.2423,201600000.0
2009-03-19 15:31:00,1.24235,1.24365,1.24185,1.2433,145400000.0
2009-03-19 15:32:00,1.24325,1.2437,1.24195,1.24275,137400000.0
2009-03-19 15:33:00,1.24275,1.24305,1.242,1.24245,134800000.0
2009-03-19 15:34:00,1.24245,1.24285,1.2421,1.2423,99200000.0
2009-03-19 15:35:00,1.24245,1.2427,1.24195,1.24205,104200000.0
2009-03-19 15:36:00,1.24215,1.24255,1.2416,1.24185,108000000.0
2009-03-19 15:37:00,1.242,1.24245,1.24145,1.242,187800000.0
2009-03-19 15:38:00,1.2419,1.2425,1.24185,1.2423,103400000.0
2009-03-19 15:39:00,1.2423,1.2427,1.2416,1.24245,127400000.0
2009-03-19 15:40:00,1.24225,1.2427,1.24165,1.2423,139000000.0
2009-03-19 15:41:00,1.2423,1.24275,1.2416,1.24235,106800000.0
2009-03-19 15:42:00,1.24225,1.24265,1.24175,1.2422,97800000.0
2009-03-19 15:43:00,1.24235,1.2426,1.23995,1.24035,78000000.0
2009-03-19 15:44:00,1.24035,1.2415,1.24025,1.2412,141600000.0
2009-03-19 15:45:00,1.24105,1.24145,1.24055,1.24135,102400000.0
2009-03-19 15:46:00,1.24135,1.24185,1.24065,1.24085,96200000.0
2009-03-19 15:47:00,1.2409,1.2415,1.24045,1.24085,182800000.0
2009-03-19 15:48:00,1.241,1.2417,1.24075,1.2413,162600000.0
2009-03-19 15:49:00,1.2411,1.24185,1.2405,1.2406,227000000.0
2009-03-19 15:50:00,1.24065,1.24175,1.24,1.2414,175400000.0
2009-03-19 15:51:00,1.2416,1.2417,1.24015,1.2409,114600000.0
2009-03-19 15:52:00,1.2411,1.24205,1.24065,1.241,94000000.0
2009-03-19 15:53:00,1.2411,1.24155,1.24045,1.2406,123400000.0
2009-03-19 15:54:00,1.24055,1.2413,1.24025,1.24055,179000000.0
2009-03-19 15:55:00,1.2405,1.24155,1.24025,1.2405,193200000.0
2009-03-19 15:56:00,1.2404,1.2406,1.23975,1.2402,171600000.0
2009-03-19 15:57:00,1.2402,1.2406,1.23955,1.2401,163800000.0
2009-03-19 15:58:00,1.24035,1.2407,1.2399,1.24,106000000.0
2009-03-19 15:59:00,1.2397,1.24095,1.23965,1.24045,192800000.0
2009-03-19 16:00:00,1.2397,1.2408,1.2397,1.24065,124200000.0
2009-03-19 16:01:00,1.24045,1.24135,1.2399,1.24025,168600000.0
2009-03-19 16:02:00,1.2398,1.2403,1.23935,1.2402,131800000.0
2009-03-19 16:03:00,1.2403,1.2409,1.23975,1.2409,71000000.0
2009-03-19 16:04:00,1.2409,1.24105,1.23985,1.2402,201200000.0
2009-03-19 16:05:00,1.2404,1.24065,1.2391,1.23955,130200000.0
2009-03-19 16:06:00,1.2397,1.2406,1.2395,1.23965,155400000.0
2009-03-19 16:07:00,1.2396,1.24,1.2392,1.2398,146400000.0
2009-03-19 16:08:00,1.23985,1.24095,1.2395,1.24095,110400000.0
2009-03-19 16:09:00,1.24085,1.2409,1.2401,1.2405,111400000.0
2009-03-19 16:10:00,1.2406,1.24075,1.23985,1.24,127600000.0
2009-03-19 16:11:00,1.2402,1.2415,1.2396,1.2401,157400000.0
2009-03-19 16:12:00,1.24015,1.2405,1.2392,1.23985,186000000.0
2009-03-19 16:13:00,1.2398,1.24035,1.23945,1.2395,166200000.0
2009-03-19 16:14:00,1.2395,1.2404,1.2392,1.23995,84600000.0
2009-03-19 16:15:00,1.23995,1.2401,1.23935,1.23985,72800000.0
2009-03-19 16:16:00,1.24,1.2406,1.2393,1.23945,159400000.0
2009-03-19 16:17:00,1.2396,1.2401,1.23915,1.23965,187400000.0
2009-03-19 16:18:00,1.23975,1.24,1.23935,1.23955,110800000.0
2009-03-19 16:19:00,1.23975,1.24,1.2393,1.2395,119600000.0
2009-03-19 16:20:00,1.2393,1.2405,1.2393,1.2405,78600000.0
2009-03-19 16:21:00,1.2405,1.2405,1.2405,1.2405,59200000.0
2009-03-19 16:22:00,1.2404,1.2405,1.2389,1.23925,150000000.0
2009-03-19 16:23:00,1.23935,1.24025,1.2388,1.23965,159200000.0
2009-03-19 16:24:00,1.23955,1.23985,1.23845,1.23885,181600000.0
2009-03-19 16:25:00,1.23885,1.23975,1.238,1.23825,109400000.0
2009-03-19 16:26:00,1.2384,1.23895,1.2377,1.23865,118800000.0
2009-03-19 16:27:00,1.23865,1.2394,1.23865,1.23895,110000000.0
2009-03-19 16:28:00,1.2391,1.2394,1.2382,1.2386,103000000.0
2009-03-19 16:29:00,1.23875,1.23965,1.2384,1.2384,192000000.0
2009-03-19 16:30:00,1.23845,1.2388,1.23805,1.23845,124000000.0
2009-03-19 16:31:00,1.2386,1.23915,1.2378,1.2379,176200000.0
2009-03-19 16:32:00,1.238,1.2392,1.2376,1.23865,163200000.0
2009-03-19 16:33:00,1.2387,1.23945,1.23795,1.23885,187000000.0
2009-03-19 16:34:00,1.23885,1.23975,1.2385,1.2389,214600000.0
2009-03-19 16:35:00,1.23895,1.24005,1.23895,1.2395,164200000.0
2009-03-19 16:36:00,1.2395,1.24055,1.23835,1.2394,186800000.0
2009-03-19 16:37:00,1.2396,1.2399,1.23875,1.2395,145800000.0
2009-03-19 16:38:00,1.23935,1.2399,1.2389,1.2389,138600000.0
2009-03-19 16:39:00,1.23885,1.23905,1.23835,1.2385,189400000.0
2009-03-19 16:40:00,1.2385,1.2403,1.2384,1.23845,102800000.0
2009-03-19 16:41:00,1.2384,1.2391,1.2382,1.23865,130200000.0
2009-03-19 16:42:00,1.2387,1.23935,1.23825,1.23855,181600000.0
2009-03-19 16:43:00,1.23855,1.23885,1.2376,1.23765,154400000.0
2009-03-19 16:44:00,1.2376,1.2385,1.23745,1.23785,243600000.0
2009-03-19 16:45:00,1.23805,1.2392,1.2379,1.2384,209900000.0
2009-03-19 16:46:00,1.2385,1.23915,1.23785,1.23865,151200000.0
2009-03-19 16:47:00,1.2387,1.2397,1.2386,1.23955,37000000.0
2009-03-19 16:48:00,1.2395,1.2395,1.23775,1.238,87800000.0
2009-03-19 16:49:00,1.23805,1.2385,1.23765,1.23815,151000000.0
2009-03-19 16:50:00,1.2382,1.2386,1.23775,1.23805,83400000.0
2009-03-19 16:51:00,1.2378,1.2393,1.2378,1.238,121200000.0
2009-03-19 16:52:00,1.23805,1.2398,1.2377,1.23965,129800000.0
2009-03-19 16:53:00,1.23975,1.23975,1.2387,1.2389,60800000.0
2009-03-19 16:54:00,1.2389,1.2389,1.2389,1.2389,42000000.0
2009-03-19 16:55:00,1.2389,1.2389,1.2389,1.2389,57000000.0
2009-03-19 16:56:00,1.2389,1.23965,1.2388,1.239,62800000.0
2009-03-19 16:57:00,1.23895,1.23965,1.2387,1.2388,164000000.0
2009-03-19 16:58:00,1.2387,1.239,1.23822,1.2388,130400000.0
2009-03-19 16:59:00,1.2388,1.23925,1.23845,1.23895,130600000.0
2009-03-19 17:00:00,1.2391,1.2391,1.23855,1.2388,56200000.0
2009-03-19 17:01:00,1.2387,1.23915,1.23865,1.23915,96000000.0
2009-03-19 17:02:00,1.2394,1.2395,1.23865,1.2388,110200000.0
2009-03-19 17:03:00,1.2387,1.239,1.23865,1.2388,84600000.0
2009-03-19 17:04:00,1.2388,1.2388,1.2388,1.2388,39000000.0
2009-03-19 17:05:00,1.2388,1.2388,1.2388,1.2388,40000000.0
2009-03-19 17:06:00,1.2388,1.23885,1.2385,1.23855,63800000.0
2009-03-19 17:07:00,1.23855,1.23905,1.2384,1.2386,66400000.0
2009-03-19 17:08:00,1.2385,1.23925,1.23845,1.23875,76600000.0
2009-03-19 17:09:00,1.2388,1.2389,1.2385,1.2386,69200000.0
2009-03-19 17:10:00,1.2386,1.23885,1.2384,1.2386,82600000.0
2009-03-19 17:11:00,1.2386,1.23895,1.2385,1.2386,66400000.0
2009-03-19 17:12:00,1.2386,1.2386,1.2386,1.2386,31000000.0
2009-03-19 17:13:00,1.2386,1.2386,1.2386,1.2386,33000000.0
2009-03-19 17:14:00,1.2386,1.2386,1.2386,1.2386,43000000.0
2009-03-19 17:15:00,1.2386,1.23905,1.2385,1.23885,122400000.0
2009-03-19 17:16:00,1.2388,1.2393,1.23855,1.2386,98800000.0
2009-03-19 17:17:00,1.2386,1.2386,1.2386,1.2386,67000000.0
2009-03-19 17:18:00,1.2388,1.2388,1.2375,1.2378,149000000.0
2009-03-19 17:19:00,1.2377,1.23905,1.2375,1.2376,155600000.0
2009-03-19 17:20:00,1.2376,1.23835,1.2372,1.2373,101400000.0
2009-03-19 17:21:00,1.23725,1.23775,1.2367,1.2372,115600000.0
2009-03-19 17:22:00,1.23715,1.23725,1.23625,1.23665,69000000.0
2009-03-19 17:23:00,1.23655,1.23665,1.2358,1.2363,117000000.0
2009-03-19 17:24:00,1.2363,1.2367,1.23565,1.23595,102400000.0
2009-03-19 17:25:00,1.23635,1.2365,1.2354,1.23625,55000000.0
2009-03-19 17:26:00,1.23645,1.23645,1.23525,1.2353,97200000.0
2009-03-19 17:27:00,1.2354,1.23605,1.23495,1.23525,176600000.0
2009-03-19 17:28:00,1.2353,1.2365,1.23495,1.23535,169800000.0
2009-03-19 17:29:00,1.2352,1.2352,1.23425,1.23485,198400000.0
2009-03-19 17:30:00,1.23495,1.23545,1.23345,1.2338,101200000.0
2009-03-19 17:31:00,1.23355,1.23395,1.23285,1.2333,163600000.0
2009-03-19 17:32:00,1.23345,1.2342,1.2329,1.23385,137000000.0
2009-03-19 17:33:00,1.23375,1.23435,1.23275,1.2332,180400000.0
2009-03-19 17:34:00,1.2336,1.23495,1.2327,1.2339,165800000.0
2009-03-19 17:35:00,1.23365,1.2346,1.23325,1.23395,165000000.0
2009-03-19 17:36:00,1.2341,1.23425,1.23295,1.23295,241200000.0
2009-03-19 17:37:00,1.2331,1.2343,1.2329,1.2334,125600000.0
2009-03-19 17:38:00,1.2335,1.23365,1.2331,1.2334,109800000.0
2009-03-19 17:39:00,1.23355,1.2338,1.2329,1.2335,136000000.0
2009-03-19 17:40:00,1.23345,1.234,1.23325,1.23395,70200000.0
2009-03-19 17:41:00,1.2341,1.2341,1.23325,1.2335,80800000.0
2009-03-19 17:42:00,1.2335,1.2336,1.2324,1.23255,90400000.0
2009-03-19 17:43:00,1.23275,1.2333,1.23235,1.23235,94000000.0
2009-03-19 17:44:00,1.23235,1.2329,1.23225,1.2324,96400000.0
2009-03-19 17:45:00,1.23245,1.2333,1.2322,1.2326,80800000.0
2009-03-19 17:46:00,1.2325,1.23275,1.23215,1.23245,86600000.0
2009-03-19 17:47:00,1.23245,1.23255,1.23215,1.23235,209800000.0
2009-03-19 17:48:00,1.23235,1.2334,1.23225,1.23325,140800000.0
2009-03-19 17:49:00,1.23325,1.2336,1.23295,1.23325,135200000.0
2009-03-19 17:50:00,1.2335,1.23375,1.23195,1.2328,91400000.0
2009-03-19 17:51:00,1.2328,1.2337,1.2318,1.23305,103000000.0
2009-03-19 17:52:00,1.23285,1.23355,1.23265,1.23325,69600000.0
2009-03-19 17:53:00,1.23315,1.23385,1.23295,1.23335,77800000.0
2009-03-19 17:54:00,1.23335,1.23465,1.2333,1.2334,56400000.0
2009-03-19 17:55:00,1.23335,1.2339,1.23335,1.23345,103400000.0
2009-03-19 17:56:00,1.2336,1.234,1.2332,1.2333,109800000.0
2009-03-19 17:57:00,1.23325,1.2341,1.2331,1.234,75400000.0
2009-03-19 17:58:00,1.23385,1.23385,1.23285,1.2329,85600000.0
2009-03-19 17:59:00,1.2329,1.23485,1.2328,1.23485,84000000.0
2009-03-19 18:00:00,1.23465,1.23475,1.2336,1.2341,101400000.0
2009-03-19 18:01:00,1.234,1.23485,1.234,1.2344,53400000.0
2009-03-19 18:02:00,1.2344,1.2346,1.2341,1.2344,54400000.0
2009-03-19 18:03:00,1.2345,1.23515,1.2343,1.23455,91600000.0
2009-03-19 18:04:00,1.23445,1.2349,1.23385,1.234,103800000.0
2009-03-19 18:05:00,1.2343,1.2347,1.23385,1.23395,124200000.0
2009-03-19 18:06:00,1.2343,1.2343,1.2339,1.234,61200000.0
2009-03-19 18:07:00,1.234,1.23475,1.2337,1.2337,110200000.0
2009-03-19 18:08:00,1.23395,1.23445,1.2338,1.2341,88600000.0
2009-03-19 18:09:00,1.23415,1.23415,1.23385,1.234,73000000.0
2009-03-19 18:10:00,1.23445,1.23485,1.23385,1.23415,136000000.0
2009-03-19 18:11:00,1.23415,1.2352,1.23395,1.2344,160200000.0
2009-03-19 18:12:00,1.2344,1.2344,1.234,1.2341,25600000.0
2009-03-19 18:13:00,1.2341,1.23425,1.234,1.2341,79400000.0
2009-03-19 18:14:00,1.2344,1.2348,1.234,1.2348,23200000.0
2009-03-19 18:15:00,1.2348,1.23545,1.23395,1.2344,140200000.0
2009-03-19 18:16:00,1.2345,1.236,1.23395,1.2341,217000000.0
2009-03-19 18:17:00,1.2341,1.23505,1.23395,1.2342,201000000.0
2009-03-19 18:18:00,1.2342,1.2354,1.23415,1.23495,73400000.0
2009-03-19 18:19:00,1.23495,1.2351,1.2341,1.2341,48600000.0
2009-03-19 18:20:00,1.2342,1.23455,1.23205,1.2341,98800000.0
2009-03-19 18:21:00,1.2341,1.2341,1.2341,1.2341,67200000.0
2009-03-19 18:22:00,1.2341,1.2341,1.2322,1.23315,122400000.0
2009-03-19 18:23:00,1.23315,1.23425,1.23315,1.2335,91200000.0
2009-03-19 18:24:00,1.2335,1.23455,1.2335,1.23445,42200000.0
2009-03-19 18:25:00,1.2343,1.2349,1.23295,1.23295,126600000.0
2009-03-19 18:26:00,1.23295,1.2345,1.23295,1.23345,131200000.0
2009-03-19 18:27:00,1.2335,1.23425,1.2329,1.2335,97200000.0
2009-03-19 18:28:00,1.2336,1.2336,1.23285,1.2335,27400000.0
2009-03-19 18:29:00,1.23355,1.23355,1.23325,1.23335,21000000.0
2009-03-19 18:30:00,1.23315,1.23405,1.23315,1.23405,41200000.0
2009-03-19 18:31:00,1.2339,1.2339,1.23215,1.23345,86000000.0
2009-03-19 18:32:00,1.23355,1.23415,1.2322,1.2339,99200000.0
2009-03-19 18:33:00,1.23335,1.23475,1.23335,1.2337,77000000.0
2009-03-19 18:34:00,1.23375,1.23375,1.23255,1.2327,117000000.0
2009-03-19 18:35:00,1.2327,1.23295,1.23265,1.2328,54200000.0
2009-03-19 18:36:00,1.2329,1.2331,1.2323,1.23255,76400000.0
2009-03-19 18:37:00,1.23255,1.23295,1.2319,1.2329,77200000.0
2009-03-19 18:38:00,1.23295,1.23405,1.2328,1.23295,73200000.0
2009-03-19 18:39:00,1.23295,1.2338,1.23215,1.23215,30200000.0
2009-03-19 18:40:00,1.23215,1.2331,1.2321,1.2329,64600000.0
2009-03-19 18:41:00,1.2329,1.2329,1.2328,1.23285,25000000.0
2009-03-19 18:42:00,1.2328,1.23375,1.2328,1.23375,37400000.0
2009-03-19 18:43:00,1.2338,1.2339,1.23355,1.23365,39400000.0
2009-03-19 18:44:00,1.2337,1.2346,1.23355,1.2338,81000000.0
2009-03-19 18:45:00,1.23385,1.2346,1.2337,1.234,35400000.0
2009-03-19 18:46:00,1.2342,1.23495,1.23405,1.2343,41600000.0
2009-03-19 18:47:00,1.23455,1.23455,1.23405,1.2341,18600000.0
2009-03-19 18:48:00,1.23435,1.2352,1.23355,1.2341,148200000.0
2009-03-19 18:49:00,1.2341,1.23485,1.23355,1.23365,50000000.0
2009-03-19 18:50:00,1.23365,1.23415,1.23345,1.2336,99600000.0
2009-03-19 18:51:00,1.2336,1.2336,1.2336,1.2336,20800000.0
2009-03-19 18:52:00,1.2336,1.2336,1.2336,1.2336,30400000.0
2009-03-19 18:53:00,1.2336,1.2336,1.2335,1.2335,24000000.0
2009-03-19 18:54:00,1.2335,1.2335,1.2335,1.2335,65600000.0
2009-03-19 18:55:00,1.2335,1.2335,1.2335,1.2335,22400000.0
2009-03-19 18:56:00,1.2335,1.2335,1.2334,1.2334,16000000.0
2009-03-19 18:57:00,1.2334,1.2334,1.2334,1.2334,32000000.0
2009-03-19 18:58:00,1.2334,1.2334,1.2334,1.2334,64000000.0
2009-03-19 18:59:00,1.2334,1.2334,1.2333,1.2333,60800000.0
2009-03-19 19:00:00,1.2333,1.2333,1.2333,1.2333,72000000.0
2009-03-19 19:01:00,1.2333,1.2333,1.2333,1.2333,19200000.0
2009-03-19 19:02:00,1.2333,1.2333,1.2331,1.2332,20800000.0
2009-03-19 19:03:00,1.2332,1.2332,1.2332,1.2332,24000000.0
2009-03-19 19:04:00,1.2332,1.2332,1.2331,1.2332,27000000.0
2009-03-19 19:05:00,1.2332,1.2332,1.2332,1.2332,28800000.0
2009-03-19 19:06:00,1.2332,1.2332,1.2331,1.2331,33600000.0
2009-03-19 19:07:00,1.2331,1.234,1.2328,1.2335,78000000.0
2009-03-19 19:08:00,1.2334,1.23465,1.2331,1.2331,66400000.0
2009-03-19 19:09:00,1.233,1.23355,1.23295,1.23335,123200000.0
2009-03-19 19:10:00,1.23335,1.23435,1.2332,1.2332,60600000.0
2009-03-19 19:11:00,1.2332,1.2336,1.2332,1.23325,61200000.0
2009-03-19 19:12:00,1.23325,1.2339,1.23325,1.23375,43000000.0
2009-03-19 19:13:00,1.2334,1.23445,1.2334,1.23395,82600000.0
2009-03-19 19:14:00,1.23405,1.2341,1.23315,1.2333,74200000.0
2009-03-19 19:15:00,1.2333,1.2333,1.23325,1.2333,38400000.0
2009-03-19 19:16:00,1.2333,1.2333,1.23315,1.2332,25600000.0
2009-03-19 19:17:00,1.2332,1.23335,1.2331,1.2332,51200000.0
2009-03-19 19:18:00,1.2332,1.2332,1.2332,1.2332,17600000.0
2009-03-19 19:19:00,1.2332,1.2333,1.2332,1.2333,36800000.0
2009-03-19 19:20:00,1.2333,1.2333,1.2331,1.2332,35200000.0
2009-03-19 19:21:00,1.2332,1.23385,1.2332,1.23385,36600000.0
2009-03-19 19:22:00,1.2338,1.23405,1.2338,1.234,11200000.0
2009-03-19 19:23:00,1.23385,1.2341,1.23315,1.23335,35200000.0
2009-03-19 19:24:00,1.2335,1.2335,1.2333,1.2334,48600000.0
2009-03-19 19:25:00,1.2334,1.2343,1.2334,1.23415,30800000.0
2009-03-19 19:26:00,1.23405,1.23415,1.2337,1.2338,19200000.0
2009-03-19 19:27:00,1.23375,1.23415,1.23325,1.2335,35000000.0
2009-03-19 19:28:00,1.2335,1.2343,1.23345,1.234,40800000.0
2009-03-19 19:29:00,1.2335,1.2336,1.2334,1.2335,60600000.0
2009-03-19 19:30:00,1.2335,1.2335,1.2334,1.2334,20800000.0
2009-03-19 19:31:00,1.2334,1.23345,1.2334,1.23345,26800000.0
2009-03-19 19:32:00,1.23345,1.23355,1.23335,1.2334,61800000.0
2009-03-19 19:33:00,1.2334,1.23365,1.2334,1.2334,36600000.0
2009-03-19 19:34:00,1.2334,1.2339,1.2333,1.2333,22600000.0
2009-03-19 19:35:00,1.2334,1.2338,1.23335,1.2334,36400000.0
2009-03-19 19:36:00,1.2334,1.23355,1.2334,1.23355,48800000.0
2009-03-19 19:37:00,1.23355,1.2374,1.23335,1.23485,83600000.0
2009-03-19 19:38:00,1.2348,1.2351,1.23345,1.2345,56000000.0
2009-03-19 19:39:00,1.2346,1.2346,1.23345,1.23365,48200000.0
2009-03-19 19:40:00,1.23365,1.2341,1.2336,1.23385,76000000.0
2009-03-19 19:41:00,1.2337,1.2342,1.2337,1.23415,63200000.0
2009-03-19 19:42:00,1.23415,1.2348,1.2336,1.23375,57000000.0
2009-03-19 19:43:00,1.23375,1.2339,1.23355,1.2339,85000000.0
2009-03-19 19:44:00,1.2339,1.2352,1.2339,1.2341,62800000.0
2009-03-19 19:45:00,1.2341,1.2366,1.2338,1.2338,81000000.0
2009-03-19 19:46:00,1.2338,1.2346,1.2338,1.2339,65000000.0
2009-03-19 19:47:00,1.2339,1.23405,1.2337,1.2339,48000000.0
2009-03-19 19:48:00,1.2339,1.2339,1.2339,1.2339,36800000.0
2009-03-19 19:49:00,1.2339,1.2339,1.2339,1.2339,25600000.0
2009-03-19 19:50:00,1.2339,1.2339,1.2339,1.2339,19200000.0
2009-03-19 19:51:00,1.2339,1.2339,1.2338,1.23385,20800000.0
2009-03-19 19:52:00,1.23395,1.2341,1.2338,1.23395,78400000.0
2009-03-19 19:53:00,1.234,1.2344,1.2338,1.2342,56000000.0
2009-03-19 19:54:00,1.23415,1.2344,1.23385,1.2343,47600000.0
2009-03-19 19:55:00,1.23485,1.2351,1.23385,1.234,54000000.0
2009-03-19 19:56:00,1.234,1.234,1.2339,1.234,43200000.0
2009-03-19 19:57:00,1.234,1.234,1.234,1.234,33600000.0
2009-03-19 19:58:00,1.234,1.23415,1.234,1.23415,11200000.0
2009-03-19 19:59:00,1.2343,1.2354,1.2343,1.2346,40000000.0
2009-03-19 20:00:00,1.2346,1.23475,1.234,1.2346,44600000.0
2009-03-19 20:01:00,1.2345,1.2354,1.23425,1.23535,44400000.0
2009-03-19 20:02:00,1.2354,1.23585,1.23455,1.2346,107200000.0
2009-03-19 20:03:00,1.2343,1.2349,1.2343,1.23475,57200000.0
2009-03-19 20:04:00,1.23475,1.23585,1.2344,1.2349,71400000.0
2009-03-19 20:05:00,1.235,1.23535,1.23485,1.23535,56000000.0
2009-03-19 20:06:00,1.23545,1.23595,1.23535,1.2358,92800000.0
2009-03-19 20:07:00,1.23585,1.23635,1.2358,1.2362,77200000.0
2009-03-19 20:08:00,1.2362,1.2362,1.236,1.236,14200000.0
2009-03-19 20:09:00,1.2359,1.2362,1.23555,1.2362,28400000.0
2009-03-19 20:10:00,1.2361,1.2361,1.23545,1.23575,43400000.0
2009-03-19 20:11:00,1.23575,1.23695,1.23495,1.23695,80000000.0
2009-03-19 20:12:00,1.23715,1.23725,1.2351,1.2353,118600000.0
2009-03-19 20:13:00,1.2353,1.23555,1.23525,1.23555,33400000.0
2009-03-19 20:14:00,1.2354,1.2354,1.23525,1.2353,23800000.0
2009-03-19 20:15:00,1.2353,1.2353,1.2353,1.2353,11000000.0
2009-03-19 20:16:00,1.2353,1.23535,1.23525,1.2353,33600000.0
2009-03-19 20:17:00,1.2353,1.23645,1.2353,1.23585,91600000.0
2009-03-19 20:18:00,1.23605,1.23645,1.23565,1.2357,64000000.0
2009-03-19 20:19:00,1.2355,1.2356,1.23535,1.2354,74400000.0
2009-03-19 20:20:00,1.2354,1.2354,1.2354,1.2354,68800000.0
2009-03-19 20:21:00,1.2354,1.2354,1.2354,1.2354,14400000.0
2009-03-19 20:22:00,1.2354,1.2354,1.2353,1.2353,38400000.0
2009-03-19 20:23:00,1.2353,1.2353,1.23295,1.2334,61600000.0
2009-03-19 20:24:00,1.2337,1.2339,1.2337,1.2339,23200000.0
2009-03-19 20:25:00,1.2339,1.2355,1.2335,1.2355,54400000.0
2009-03-19 20:26:00,1.2355,1.2366,1.23415,1.23625,41800000.0
2009-03-19 20:27:00,1.2359,1.2366,1.235,1.2366,45200000.0
2009-03-19 20:28:00,1.2366,1.2367,1.2351,1.2367,52800000.0
2009-03-19 20:29:00,1.2365,1.2365,1.2351,1.2352,20600000.0
2009-03-19 20:30:00,1.2353,1.23555,1.2352,1.2353,83200000.0
2009-03-19 20:31:00,1.2353,1.2354,1.2353,1.2354,48000000.0
2009-03-19 20:32:00,1.2354,1.2354,1.2354,1.2354,22400000.0
2009-03-19 20:33:00,1.2354,1.2368,1.23515,1.23555,57800000.0
2009-03-19 20:34:00,1.23575,1.2363,1.2354,1.2358,25400000.0
2009-03-19 20:35:00,1.2359,1.23645,1.2357,1.2363,34800000.0
2009-03-19 20:36:00,1.2364,1.23665,1.2359,1.23655,39600000.0
2009-03-19 20:37:00,1.23655,1.2366,1.23585,1.2364,72600000.0
2009-03-19 20:38:00,1.2364,1.2372,1.23635,1.23665,106600000.0
2009-03-19 20:39:00,1.23665,1.23735,1.23645,1.23725,36800000.0
2009-03-19 20:40:00,1.2373,1.2376,1.23555,1.2363,73200000.0
2009-03-19 20:41:00,1.2362,1.2367,1.236,1.2367,52800000.0
2009-03-19 20:42:00,1.2367,1.2368,1.2358,1.2359,69800000.0
2009-03-19 20:43:00,1.2359,1.2359,1.2358,1.2359,60000000.0
2009-03-19 20:44:00,1.2359,1.2365,1.23575,1.2359,50800000.0
2009-03-19 20:45:00,1.2359,1.2359,1.2359,1.2359,38400000.0
2009-03-19 20:46:00,1.2359,1.2359,1.2359,1.2359,49600000.0
2009-03-19 20:47:00,1.2359,1.2359,1.2358,1.2358,43200000.0
2009-03-19 20:48:00,1.2358,1.2358,1.23513,1.2358,25600000.0
2009-03-19 20:49:00,1.2358,1.2358,1.23555,1.2357,30000000.0
2009-03-19 20:50:00,1.2357,1.2357,1.2357,1.2357,17600000.0
2009-03-19 20:51:00,1.2357,1.2357,1.2357,1.2357,86400000.0
2009-03-19 20:52:00,1.2357,1.2357,1.2356,1.2356,38400000.0
2009-03-19 20:53:00,1.2356,1.2356,1.2356,1.2356,16000000.0
2009-03-19 20:54:00,1.2345,1.2352,1.2345,1.2352,11200000.0
2009-03-19 20:55:00,1.2352,1.2352,1.2352,1.2352,4800000.0
2009-03-19 20:56:00,1.2352,1.2355,1.2352,1.2355,31800000.0
2009-03-19 20:57:00,1.2355,1.23565,1.2353,1.2355,29600000.0
2009-03-19 20:58:00,1.2355,1.2355,1.2355,1.2355,2800000.0
2009-03-19 20:59:00,1.2356,1.2358,1.2353,1.2354,18800000.0
2009-03-19 21:00:00,1.2355,1.2355,1.2355,1.2355,14000000.0
2009-03-19 21:01:00,1.23525,1.23525,1.23525,1.23525,1600000.0
2009-03-19 21:02:00,1.2353,1.2353,1.2353,1.2353,12800000.0
2009-03-19 21:03:00,1.23545,1.2356,1.2352,1.2355,23400000.0
2009-03-19 21:04:00,1.23545,1.23545,1.2353,1.2354,10600000.0
2009-03-19 21:05:00,1.23535,1.2354,1.2353,1.2353,34800000.0
2009-03-19 21:06:00,1.2353,1.2355,1.2352,1.2353,20600000.0
2009-03-19 21:07:00,1.2353,1.2353,1.2353,1.2353,12800000.0
2009-03-19 21:08:00,1.2353,1.2356,1.2353,1.2354,44000000.0
2009-03-19 21:09:00,1.23517,1.23545,1.23515,1.23525,56400000.0
2009-03-19 21:10:00,1.23527,1.23537,1.23525,1.23525,56400000.0
2009-03-19 21:11:00,1.2355,1.23575,1.2354,1.2355,56400000.0
2009-03-19 21:12:00,1.2355,1.23565,1.23545,1.23545,29600000.0
2009-03-19 21:13:00,1.2355,1.2356,1.23535,1.2354,23400000.0
2009-03-19 21:14:00,1.2354,1.2356,1.2342,1.2354,35600000.0
2009-03-19 21:15:00,1.23568,1.23617,1.23568,1.2358,1200000.0
2009-03-19 21:16:00,1.23585,1.23608,1.2355,1.2355,1200000.0
2009-03-19 21:17:00,1.2354,1.2354,1.23472,1.23472,1200000.0
2009-03-19 21:18:00,1.2354,1.2354,1.2354,1.2354,1200000.0
2009-03-19 21:19:00,1.2354,1.2354,1.2354,1.2354,30000000.0
2009-03-19 21:20:00,1.2353,1.23565,1.2352,1.23545,19600000.0
2009-03-19 21:21:00,1.2354,1.23545,1.2354,1.2354,10400000.0
2009-03-19 21:22:00,1.2354,1.2354,1.2354,1.2354,14400000.0
2009-03-19 21:23:00,1.2354,1.2354,1.2354,1.2354,24000000.0
2009-03-19 21:24:00,1.2354,1.2354,1.2354,1.2354,8400000.0
2009-03-19 21:25:00,1.2354,1.2354,1.2354,1.2354,16800000.0
2009-03-19 21:26:00,1.2354,1.2354,1.23425,1.2343,21600000.0
2009-03-19 21:27:00,1.23435,1.2353,1.2343,1.2353,28000000.0
2009-03-19 21:28:00,1.2354,1.236,1.23515,1.2354,38800000.0
2009-03-19 21:29:00,1.23555,1.23555,1.2352,1.2353,9600000.0
2009-03-19 21:30:00,1.23497,1.23504,1.23485,1.235,20200000.0
2009-03-19 21:31:00,1.23502,1.23523,1.2333,1.2343,20200000.0
2009-03-19 21:32:00,1.2354,1.2361,1.2354,1.2361,20200000.0
2009-03-19 21:33:00,1.2361,1.2361,1.2358,1.2358,21400000.0
2009-03-19 21:34:00,1.23585,1.23585,1.23545,1.23545,5600000.0
2009-03-19 21:35:00,1.23555,1.236,1.23555,1.236,9800000.0
2009-03-19 21:36:00,1.236,1.23645,1.2359,1.23635,33800000.0
2009-03-19 21:37:00,1.23645,1.23645,1.236,1.236,33600000.0
2009-03-19 21:38:00,1.236,1.236,1.236,1.236,16800000.0
2009-03-19 21:39:00,1.236,1.236,1.236,1.236,23800000.0
2009-03-19 21:40:00,1.236,1.236,1.236,1.236,22400000.0
2009-03-19 21:41:00,1.236,1.236,1.236,1.236,25200000.0
2009-03-19 21:42:00,1.236,1.2361,1.2359,1.2361,35400000.0
2009-03-19 21:43:00,1.2361,1.2361,1.23575,1.2359,45200000.0
2009-03-19 21:44:00,1.2359,1.2359,1.2359,1.2359,11400000.0
2009-03-19 21:45:00,1.2359,1.2359,1.2359,1.2359,11200000.0
2009-03-19 21:46:00,1.2359,1.2359,1.2359,1.2359,21000000.0
2009-03-19 21:47:00,1.2359,1.236,1.2359,1.236,49800000.0
2009-03-19 21:48:00,1.236,1.236,1.2359,1.2359,17000000.0
2009-03-19 21:49:00,1.2359,1.2359,1.2359,1.2359,22600000.0
2009-03-19 21:50:00,1.2359,1.2359,1.2359,1.2359,57800000.0
2009-03-19 21:51:00,1.2359,1.2361,1.23565,1.2361,19600000.0
2009-03-19 21:52:00,1.2361,1.2361,1.2361,1.2361,37800000.0
2009-03-19 21:53:00,1.2361,1.2361,1.2361,1.2361,33600000.0
2009-03-19 21:54:00,1.2361,1.2361,1.236,1.236,23800000.0
2009-03-19 21:55:00,1.236,1.236,1.2359,1.2359,11200000.0
2009-03-19 21:56:00,1.2359,1.2359,1.2359,1.2359,11200000.0
2009-03-19 21:57:00,1.2359,1.2359,1.2358,1.2358,7000000.0
2009-03-19 21:58:00,1.2358,1.2358,1.2358,1.2358,15400000.0
2009-03-19 21:59:00,1.2358,1.2358,1.2346,1.23565,17600000.0
2009-03-19 22:00:00,1.23565,1.23565,1.23525,1.2353,23200000.0
2009-03-19 22:01:00,1.2353,1.2353,1.2353,1.2353,26600000.0
2009-03-19 22:02:00,1.2353,1.23585,1.2353,1.2355,40800000.0
2009-03-19 22:03:00,1.23555,1.23555,1.2352,1.2355,22400000.0
2009-03-19 22:04:00,1.2356,1.23585,1.23555,1.23555,20800000.0
2009-03-19 22:05:00,1.2356,1.23665,1.2356,1.23615,40800000.0
2009-03-19 22:06:00,1.2363,1.23665,1.23625,1.2364,15600000.0
2009-03-19 22:07:00,1.2363,1.2364,1.2358,1.2364,29600000.0
2009-03-19 22:08:00,1.2362,1.2362,1.23605,1.2361,13600000.0
2009-03-19 22:09:00,1.2361,1.23645,1.2361,1.23625,8400000.0
2009-03-19 22:10:00,1.23615,1.2363,1.23615,1.23625,3000000.0
2009-03-19 22:11:00,1.23605,1.23625,1.23605,1.23625,3000000.0
2009-03-19 22:12:00,1.2362,1.2363,1.2362,1.2362,15000000.0
2009-03-19 22:13:00,1.2362,1.2364,1.23615,1.2363,41200000.0
2009-03-19 22:14:00,1.2363,1.2363,1.2363,1.2363,16000000.0
2009-03-19 22:15:00,1.2363,1.2364,1.2362,1.2363,15200000.0
2009-03-19 22:16:00,1.23625,1.2368,1.23625,1.2367,14200000.0
2009-03-19 22:17:00,1.2367,1.2367,1.2367,1.2367,11200000.0
2009-03-19 22:18:00,1.2367,1.2367,1.2353,1.2367,30900000.0
2009-03-19 22:19:00,1.2367,1.2367,1.23515,1.23555,24000000.0
2009-03-19 22:20:00,1.2357,1.236,1.2351,1.23535,28200000.0
2009-03-19 22:21:00,1.23535,1.23535,1.23535,1.23535,2800000.0
2009-03-19 22:22:00,1.23535,1.23545,1.23535,1.23535,5800000.0
2009-03-19 22:23:00,1.23545,1.23585,1.23545,1.23575,16200000.0
2009-03-19 22:24:00,1.23613,1.2362,1.23607,1.2362,12000000.0
2009-03-19 22:25:00,1.23575,1.23585,1.23575,1.23575,12000000.0
2009-03-19 22:26:00,1.23585,1.23585,1.23575,1.23575,4600000.0
2009-03-19 22:27:00,1.23575,1.23575,1.23575,1.23575,4400000.0
2009-03-19 22:28:00,1.2355,1.23555,1.2355,1.23555,12800000.0
2009-03-19 22:29:00,1.23565,1.23565,1.23555,1.23555,8200000.0
2009-03-19 22:30:00,1.23565,1.23565,1.23565,1.23565,1400000.0
2009-03-19 22:31:00,1.2357,1.2357,1.2338,1.2344,64800000.0
2009-03-19 22:32:00,1.2342,1.23515,1.2342,1.23515,50200000.0
2009-03-19 22:33:00,1.23525,1.23545,1.2351,1.23545,14000000.0
2009-03-19 22:34:00,1.2356,1.23575,1.23505,1.23575,17000000.0
2009-03-19 22:35:00,1.23585,1.236,1.23505,1.2354,28000000.0
2009-03-19 22:36:00,1.2348,1.235,1.2345,1.23455,32000000.0
2009-03-19 22:37:00,1.2346,1.2349,1.2343,1.23465,33000000.0
2009-03-19 22:38:00,1.23475,1.2359,1.23475,1.23525,48600000.0
2009-03-19 22:39:00,1.23505,1.23535,1.235,1.23535,9000000.0
2009-03-19 22:40:00,1.2353,1.2353,1.23505,1.23525,7400000.0
2009-03-19 22:41:00,1.23525,1.23525,1.23465,1.23505,20000000.0
2009-03-19 22:42:00,1.2351,1.2351,1.23455,1.23505,18400000.0
2009-03-19 22:43:00,1.23505,1.23515,1.2346,1.235,62600000.0
2009-03-19 22:44:00,1.23515,1.2352,1.23515,1.2352,4200000.0
2009-03-19 22:45:00,1.2351,1.2351,1.2351,1.2351,1600000.0
2009-03-19 22:46:00,1.2353,1.23565,1.235,1.23505,35400000.0
2009-03-19 22:47:00,1.2347,1.2351,1.2345,1.23475,39200000.0
2009-03-19 22:48:00,1.2349,1.2351,1.23455,1.23485,44400000.0
2009-03-19 22:49:00,1.23485,1.23485,1.23455,1.23455,7200000.0
2009-03-19 22:50:00,1.2346,1.23545,1.2346,1.23525,45400000.0
2009-03-19 22:51:00,1.2352,1.23525,1.23475,1.23525,17400000.0
2009-03-19 22:52:00,1.23545,1.2359,1.23535,1.2358,39400000.0
2009-03-19 22:53:00,1.2359,1.236,1.2359,1.236,2800000.0
2009-03-19 22:54:00,1.2362,1.2362,1.2362,1.2362,1400000.0
2009-03-19 22:55:00,1.23635,1.23645,1.23635,1.23645,2800000.0
2009-03-19 22:56:00,1.2368,1.2368,1.23585,1.23585,20200000.0
2009-03-19 22:57:00,1.236,1.236,1.236,1.236,1400000.0
2009-03-19 22:58:00,1.236,1.23655,1.2359,1.23655,12800000.0
2009-03-19 22:59:00,1.2367,1.2369,1.2359,1.23685,7000000.0
2009-03-19 23:00:00,1.23545,1.2361,1.23495,1.235,19200000.0
2009-03-19 23:01:00,1.2354,1.2359,1.2345,1.2357,27200000.0
2009-03-19 23:02:00,1.2359,1.23685,1.23555,1.23685,20200000.0
2009-03-19 23:03:00,1.23695,1.23735,1.23615,1.23735,33800000.0
2009-03-19 23:04:00,1.23715,1.2372,1.23675,1.23685,12600000.0
2009-03-19 23:05:00,1.23625,1.23685,1.23625,1.23685,16000000.0
2009-03-19 23:06:00,1.23695,1.2373,1.23645,1.2365,36800000.0
2009-03-19 23:07:00,1.23655,1.23695,1.23655,1.23665,27400000.0
2009-03-19 23:08:00,1.23665,1.23665,1.23595,1.23605,11200000.0
2009-03-19 23:09:00,1.2361,1.23655,1.23605,1.2364,25200000.0
2009-03-19 23:10:00,1.23645,1.23645,1.23645,1.23645,1400000.0
2009-03-19 23:11:00,1.2365,1.2366,1.2365,1.2366,4200000.0
2009-03-19 23:12:00,1.23675,1.23675,1.23665,1.23665,8800000.0
2009-03-19 23:13:00,1.23675,1.23675,1.23645,1.23655,11200000.0
2009-03-19 23:14:00,1.23655,1.23655,1.23645,1.23645,4200000.0
2009-03-19 23:15:00,1.23645,1.23645,1.2359,1.23595,15600000.0
2009-03-19 23:16:00,1.23595,1.23595,1.23575,1.2359,7000000.0
2009-03-19 23:17:00,1.2359,1.2359,1.23545,1.23575,14400000.0
2009-03-19 23:18:00,1.2356,1.236,1.23465,1.236,10000000.0
2009-03-19 23:19:00,1.2357,1.2358,1.2357,1.2358,4200000.0
2009-03-19 23:20:00,1.23585,1.23585,1.23545,1.23555,11200000.0
2009-03-19 23:21:00,1.23555,1.23615,1.23555,1.23615,26600000.0
2009-03-19 23:22:00,1.2362,1.23695,1.2362,1.2365,12600000.0
2009-03-19 23:23:00,1.23665,1.23665,1.2363,1.2363,2800000.0
2009-03-19 23:24:00,1.23472,1.2355,1.2346,1.23487,2800000.0
2009-03-19 23:25:00,1.23655,1.2366,1.23655,1.2366,2800000.0
2009-03-19 23:26:00,1.23487,1.23519,1.23485,1.23502,43400000.0
2009-03-19 23:27:00,1.23665,1.23665,1.2359,1.236,43400000.0
2009-03-19 23:28:00,1.2361,1.2363,1.2353,1.23545,35800000.0
2009-03-19 23:29:00,1.23535,1.23595,1.2353,1.2358,12600000.0
2009-03-19 23:30:00,1.23605,1.23635,1.2359,1.23595,8400000.0
2009-03-19 23:31:00,1.23575,1.2364,1.2356,1.23625,43400000.0
2009-03-19 23:32:00,1.23615,1.23655,1.23605,1.2361,16800000.0
2009-03-19 23:33:00,1.23555,1.2366,1.23505,1.2362,22800000.0
2009-03-19 23:34:00,1.2358,1.23685,1.23505,1.23585,35800000.0
2009-03-19 23:35:00,1.236,1.236,1.236,1.236,1400000.0
2009-03-19 23:36:00,1.2357,1.23595,1.235,1.2358,20200000.0
2009-03-19 23:37:00,1.23485,1.2355,1.2346,1.23485,18600000.0
2009-03-19 23:38:00,1.2348,1.23495,1.2343,1.2343,17000000.0
2009-03-19 23:39:00,1.2342,1.2346,1.23415,1.2346,14000000.0
2009-03-19 23:40:00,1.2347,1.2356,1.23445,1.23505,38400000.0
2009-03-19 23:41:00,1.23505,1.2353,1.23505,1.2353,4200000.0
2009-03-19 23:42:00,1.2353,1.2358,1.2342,1.2342,22600000.0
2009-03-19 23:43:00,1.23435,1.235,1.23435,1.23495,24200000.0
2009-03-19 23:44:00,1.2349,1.23515,1.23435,1.23435,22600000.0
2009-03-19 23:45:00,1.2344,1.2344,1.2343,1.2343,4200000.0
2009-03-19 23:46:00,1.2343,1.23495,1.2342,1.23495,11200000.0
2009-03-19 23:47:00,1.2349,1.2352,1.23475,1.2352,11200000.0
2009-03-19 23:48:00,1.2353,1.2353,1.23415,1.23485,31600000.0
2009-03-19 23:49:00,1.23495,1.2354,1.23485,1.2351,34200000.0
2009-03-19 23:50:00,1.2352,1.23645,1.2352,1.23575,25000000.0
2009-03-19 23:51:00,1.23585,1.2361,1.2347,1.2348,26800000.0
2009-03-19 23:52:00,1.23475,1.2357,1.23455,1.2352,55400000.0
2009-03-19 23:53:00,1.235,1.2351,1.23435,1.23495,31400000.0
2009-03-19 23:54:00,1.2353,1.23545,1.23485,1.23525,32000000.0
2009-03-19 23:55:00,1.23535,1.23535,1.23535,1.23535,1600000.0
2009-03-19 23:56:00,1.2355,1.2362,1.2355,1.23585,25800000.0
2009-03-19 23:57:00,1.23585,1.23695,1.23555,1.23665,53200000.0
2009-03-19 23:58:00,1.23665,1.23665,1.23505,1.23545,71600000.0
2009-03-19 23:59:00,1.23535,1.2359,1.2352,1.2359,72800000.0
2009-03-20 00:00:00,1.236,1.23645,1.23515,1.23595,67000000.0
2009-03-20 00:01:00,1.2356,1.23595,1.2354,1.2359,28000000.0
2009-03-20 00:02:00,1.23615,1.23615,1.23445,1.23535,23800000.0
2009-03-20 00:03:00,1.2355,1.2365,1.2355,1.2365,11200000.0
2009-03-20 00:04:00,1.2363,1.23655,1.2363,1.2365,14000000.0
2009-03-20 00:05:00,1.23645,1.2371,1.2358,1.2362,28200000.0
2009-03-20 00:06:00,1.2363,1.2364,1.23625,1.2364,5600000.0
2009-03-20 00:07:00,1.2366,1.2366,1.23635,1.23635,2800000.0
2009-03-20 00:08:00,1.2365,1.2367,1.2357,1.23635,17800000.0
2009-03-20 00:09:00,1.23645,1.23645,1.2354,1.2355,7000000.0
2009-03-20 00:10:00,1.2355,1.23695,1.23335,1.23465,45400000.0
2009-03-20 00:11:00,1.23485,1.2351,1.23485,1.2351,5600000.0
2009-03-20 00:12:00,1.2352,1.2352,1.2352,1.2352,9800000.0
2009-03-20 00:13:00,1.23525,1.23575,1.23525,1.23575,17400000.0
2009-03-20 00:14:00,1.23575,1.23655,1.2355,1.2365,32800000.0
2009-03-20 00:15:00,1.2369,1.2369,1.23525,1.23605,44600000.0
2009-03-20 00:16:00,1.23605,1.23605,1.236,1.23605,26400000.0
2009-03-20 00:17:00,1.2361,1.2362,1.2352,1.23595,35000000.0
2009-03-20 00:18:00,1.2359,1.23625,1.2359,1.23625,6600000.0
2009-03-20 00:19:00,1.2328,1.23292,1.23257,1.23285,1400000.0
2009-03-20 00:20:00,1.2363,1.2363,1.2363,1.2363,1400000.0
2009-03-20 00:21:00,1.23625,1.23625,1.23615,1.23615,4200000.0
2009-03-20 00:22:00,1.2359,1.2361,1.23575,1.2358,33400000.0
2009-03-20 00:23:00,1.23585,1.23595,1.2358,1.2358,21400000.0
2009-03-20 00:24:00,1.2357,1.2363,1.2353,1.23555,46200000.0
2009-03-20 00:25:00,1.2364,1.2364,1.2354,1.2354,6200000.0
2009-03-20 00:26:00,1.2356,1.2357,1.2356,1.23565,16400000.0
2009-03-20 00:27:00,1.23585,1.23595,1.23585,1.23585,7000000.0
2009-03-20 00:28:00,1.23595,1.23595,1.2359,1.2359,2800000.0
2009-03-20 00:29:00,1.2359,1.2361,1.2359,1.2359,8400000.0
2009-03-20 00:30:00,1.2359,1.23625,1.23585,1.23625,15000000.0
2009-03-20 00:31:00,1.2359,1.23635,1.23585,1.2362,23000000.0
2009-03-20 00:32:00,1.2365,1.2365,1.2365,1.2365,8000000.0
2009-03-20 00:33:00,1.2365,1.2365,1.2365,1.2365,2000000.0
2009-03-20 00:34:00,1.2365,1.2365,1.2365,1.2365,11000000.0
2009-03-20 00:35:00,1.2365,1.2365,1.2365,1.2365,5000000.0
2009-03-20 00:36:00,1.2365,1.2365,1.2365,1.2365,5000000.0
2009-03-20 00:37:00,1.2365,1.2365,1.2364,1.2364,9000000.0
2009-03-20 00:38:00,1.2364,1.2364,1.2363,1.2363,24000000.0
2009-03-20 00:39:00,1.2363,1.2363,1.2363,1.2363,6000000.0
2009-03-20 00:40:00,1.2363,1.2363,1.2363,1.2363,4000000.0
2009-03-20 00:41:00,1.2363,1.2363,1.23435,1.23475,10900000.0
2009-03-20 00:42:00,1.235,1.23535,1.23495,1.2352,16800000.0
2009-03-20 00:43:00,1.23475,1.23485,1.23475,1.2348,7600000.0
2009-03-20 00:44:00,1.2348,1.2348,1.2348,1.2348,2800000.0
2009-03-20 00:45:00,1.23475,1.235,1.23475,1.235,6000000.0
2009-03-20 00:46:00,1.2348,1.23525,1.23355,1.23525,30400000.0
2009-03-20 00:47:00,1.2354,1.2354,1.23485,1.2353,16800000.0
2009-03-20 00:48:00,1.23525,1.23525,1.2352,1.2352,7000000.0
2009-03-20 00:49:00,1.23525,1.2355,1.2351,1.2351,8400000.0
2009-03-20 00:50:00,1.23495,1.23535,1.2339,1.23405,66200000.0
2009-03-20 00:51:00,1.2341,1.2343,1.234,1.2342,33000000.0
2009-03-20 00:52:00,1.23415,1.23415,1.2339,1.23405,10600000.0
2009-03-20 00:53:00,1.23405,1.23405,1.23395,1.23395,25000000.0
2009-03-20 00:54:00,1.23385,1.23415,1.23365,1.23415,26200000.0
2009-03-20 00:55:00,1.23415,1.23495,1.2341,1.2346,34200000.0
2009-03-20 00:56:00,1.2344,1.23475,1.2344,1.23475,2800000.0
2009-03-20 00:57:00,1.2347,1.2347,1.2345,1.2346,4200000.0
2009-03-20 00:58:00,1.2346,1.2349,1.2345,1.2347,35000000.0
2009-03-20 00:59:00,1.2348,1.23485,1.23425,1.2344,23000000.0
2009-03-20 01:00:00,1.23445,1.23445,1.2332,1.2332,45200000.0
2009-03-20 01:01:00,1.23345,1.23375,1.23335,1.23375,12600000.0
2009-03-20 01:02:00,1.2339,1.23425,1.2339,1.23425,6600000.0
2009-03-20 01:03:00,1.23445,1.23465,1.23445,1.23465,4000000.0
2009-03-20 01:04:00,1.2347,1.2347,1.2347,1.2347,5000000.0
2009-03-20 01:05:00,1.2347,1.2349,1.2347,1.2349,13400000.0
2009-03-20 01:06:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-03-20 01:07:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-03-20 01:08:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-03-20 01:09:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-03-20 01:10:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-03-20 01:11:00,1.2349,1.2349,1.2349,1.2349,11000000.0
2009-03-20 01:12:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-03-20 01:13:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-03-20 01:14:00,1.23287,1.23287,1.2323,1.23239,10000000.0
2009-03-20 01:15:00,1.23235,1.23272,1.23235,1.23262,10000000.0
2009-03-20 01:16:00,1.2349,1.2349,1.2349,1.2349,10000000.0
2009-03-20 01:17:00,1.2349,1.2349,1.23295,1.23435,18300000.0
2009-03-20 01:18:00,1.2337,1.2343,1.2337,1.2343,37200000.0
2009-03-20 01:19:00,1.2343,1.2343,1.2343,1.2343,20000000.0
2009-03-20 01:20:00,1.2343,1.2343,1.2343,1.2343,5000000.0
2009-03-20 01:21:00,1.2343,1.2343,1.23425,1.23425,16400000.0
2009-03-20 01:22:00,1.23425,1.2349,1.23425,1.2349,23400000.0
2009-03-20 01:23:00,1.2349,1.2349,1.23385,1.2349,15100000.0
2009-03-20 01:24:00,1.2349,1.2351,1.2349,1.2351,11000000.0
2009-03-20 01:25:00,1.2352,1.2352,1.23365,1.23365,23700000.0
2009-03-20 01:26:00,1.23395,1.23465,1.23395,1.23465,14200000.0
2009-03-20 01:27:00,1.2348,1.235,1.2348,1.235,5800000.0
2009-03-20 01:28:00,1.23294,1.23302,1.23279,1.23289,3000000.0
2009-03-20 01:29:00,1.2351,1.2353,1.2351,1.2353,3000000.0
2009-03-20 01:30:00,1.2353,1.2353,1.2349,1.235,21400000.0
2009-03-20 01:31:00,1.23505,1.2351,1.23475,1.2351,15600000.0
2009-03-20 01:32:00,1.23495,1.2353,1.23495,1.2353,7000000.0
2009-03-20 01:33:00,1.2352,1.2355,1.2351,1.2355,9600000.0
2009-03-20 01:34:00,1.2355,1.2355,1.2355,1.2355,4000000.0
2009-03-20 01:35:00,1.2355,1.2355,1.2355,1.2355,4000000.0
2009-03-20 01:36:00,1.2355,1.2355,1.2355,1.2355,6000000.0
2009-03-20 01:37:00,1.2355,1.2355,1.2355,1.2355,4000000.0
2009-03-20 01:38:00,1.2355,1.2355,1.2355,1.2355,6000000.0
2009-03-20 01:39:00,1.2355,1.2355,1.2355,1.2355,6000000.0
2009-03-20 01:40:00,1.2355,1.2355,1.2355,1.2355,10000000.0
2009-03-20 01:41:00,1.2355,1.2355,1.2355,1.2355,7000000.0
2009-03-20 01:42:00,1.2355,1.2355,1.2355,1.2355,6000000.0
2009-03-20 01:43:00,1.2355,1.2355,1.2355,1.2355,5000000.0
2009-03-20 01:44:00,1.23154,1.23171,1.23144,1.23165,3000000.0
2009-03-20 01:45:00,1.2355,1.2355,1.2355,1.2355,3000000.0
2009-03-20 01:46:00,1.2355,1.2355,1.2355,1.2355,4000000.0
2009-03-20 01:47:00,1.235,1.235,1.23445,1.23485,16400000.0
2009-03-20 01:48:00,1.235,1.235,1.235,1.235,1000000.0
2009-03-20 01:49:00,1.235,1.235,1.235,1.235,2000000.0
2009-03-20 01:50:00,1.235,1.235,1.235,1.235,4000000.0
2009-03-20 01:51:00,1.235,1.235,1.235,1.235,11000000.0
2009-03-20 01:52:00,1.235,1.235,1.23475,1.2348,8600000.0
2009-03-20 01:53:00,1.23475,1.2348,1.23475,1.2348,4800000.0
2009-03-20 01:54:00,1.23485,1.23495,1.2348,1.2348,11000000.0
2009-03-20 01:55:00,1.2348,1.2353,1.23465,1.2353,33000000.0
2009-03-20 01:56:00,1.2353,1.2353,1.2353,1.2353,2000000.0
2009-03-20 01:57:00,1.2353,1.2353,1.2353,1.2353,7000000.0
2009-03-20 01:58:00,1.2353,1.2353,1.23465,1.2348,23200000.0
2009-03-20 01:59:00,1.2348,1.23495,1.2348,1.23495,2000000.0
2009-03-20 02:00:00,1.235,1.235,1.2348,1.2348,22600000.0
2009-03-20 02:01:00,1.2349,1.2349,1.2347,1.2347,32800000.0
2009-03-20 02:02:00,1.2348,1.2348,1.2347,1.2348,15400000.0
2009-03-20 02:03:00,1.2348,1.23575,1.2348,1.2355,33800000.0
2009-03-20 02:04:00,1.2355,1.2355,1.23285,1.2343,63200000.0
2009-03-20 02:05:00,1.2342,1.2343,1.23335,1.2336,81000000.0
2009-03-20 02:06:00,1.2337,1.2339,1.23315,1.23325,66600000.0
2009-03-20 02:07:00,1.2333,1.2337,1.23215,1.2337,69400000.0
2009-03-20 02:08:00,1.23365,1.23365,1.23315,1.2332,40600000.0
2009-03-20 02:09:00,1.2334,1.23365,1.23275,1.2336,35200000.0
2009-03-20 02:10:00,1.2335,1.2335,1.23225,1.23255,82000000.0
2009-03-20 02:11:00,1.2326,1.23345,1.2326,1.2331,50400000.0
2009-03-20 02:12:00,1.23305,1.23365,1.2327,1.23365,66800000.0
2009-03-20 02:13:00,1.2337,1.23415,1.2335,1.2339,49400000.0
2009-03-20 02:14:00,1.2338,1.23385,1.2331,1.23345,27400000.0
2009-03-20 02:15:00,1.2335,1.2335,1.2335,1.2335,8400000.0
2009-03-20 02:16:00,1.2335,1.234,1.2335,1.234,52000000.0
2009-03-20 02:17:00,1.23395,1.2341,1.2338,1.234,65600000.0
2009-03-20 02:18:00,1.2341,1.2345,1.234,1.2345,18800000.0
2009-03-20 02:19:00,1.2345,1.2345,1.2344,1.2345,38000000.0
2009-03-20 02:20:00,1.2345,1.2345,1.23365,1.2339,50800000.0
2009-03-20 02:21:00,1.234,1.234,1.2334,1.2334,52800000.0
2009-03-20 02:22:00,1.2334,1.2335,1.23275,1.23345,85000000.0
2009-03-20 02:23:00,1.23355,1.23355,1.23295,1.2333,66400000.0
2009-03-20 02:24:00,1.2333,1.23345,1.23295,1.23345,72600000.0
2009-03-20 02:25:00,1.23355,1.23365,1.23345,1.2335,71200000.0
2009-03-20 02:26:00,1.2336,1.2336,1.23345,1.2336,19200000.0
2009-03-20 02:27:00,1.23355,1.23405,1.23355,1.23385,70200000.0
2009-03-20 02:28:00,1.23395,1.234,1.2337,1.2339,21800000.0
2009-03-20 02:29:00,1.234,1.23405,1.23345,1.2336,36400000.0
2009-03-20 02:30:00,1.2336,1.2337,1.23355,1.23355,26800000.0
2009-03-20 02:31:00,1.2336,1.2336,1.2333,1.2333,10200000.0
2009-03-20 02:32:00,1.2334,1.2334,1.23295,1.233,53000000.0
2009-03-20 02:33:00,1.2329,1.2333,1.2329,1.23295,55200000.0
2009-03-20 02:34:00,1.2329,1.2329,1.2323,1.2327,36200000.0
2009-03-20 02:35:00,1.23285,1.23285,1.2325,1.2327,28200000.0
2009-03-20 02:36:00,1.2327,1.2329,1.2324,1.2325,51400000.0
2009-03-20 02:37:00,1.2325,1.2329,1.2325,1.2329,27800000.0
2009-03-20 02:38:00,1.2331,1.23315,1.23285,1.23285,50400000.0
2009-03-20 02:39:00,1.233,1.2339,1.233,1.23375,35800000.0
2009-03-20 02:40:00,1.2338,1.2338,1.2337,1.2338,19600000.0
2009-03-20 02:41:00,1.2338,1.2338,1.2338,1.2338,19000000.0
2009-03-20 02:42:00,1.2338,1.2338,1.2325,1.2328,31000000.0
2009-03-20 02:43:00,1.23285,1.23285,1.2323,1.23245,14600000.0
2009-03-20 02:44:00,1.2325,1.23275,1.2325,1.2327,38200000.0
2009-03-20 02:45:00,1.23275,1.2328,1.23255,1.23265,27200000.0
2009-03-20 02:46:00,1.2327,1.2328,1.2323,1.23275,58600000.0
2009-03-20 02:47:00,1.23275,1.2328,1.2327,1.23275,21800000.0
2009-03-20 02:48:00,1.2328,1.233,1.2326,1.23275,44400000.0
2009-03-20 02:49:00,1.2328,1.23295,1.2325,1.23295,61800000.0
2009-03-20 02:50:00,1.23305,1.2334,1.2327,1.2327,61200000.0
2009-03-20 02:51:00,1.2327,1.2334,1.2326,1.2331,64400000.0
2009-03-20 02:52:00,1.23315,1.2332,1.2329,1.233,31400000.0
2009-03-20 02:53:00,1.233,1.23365,1.2329,1.2334,69400000.0
2009-03-20 02:54:00,1.2333,1.23355,1.2332,1.2332,27000000.0
2009-03-20 02:55:00,1.23325,1.23325,1.23315,1.23315,6400000.0
2009-03-20 02:56:00,1.2332,1.2335,1.2332,1.23345,29200000.0
2009-03-20 02:57:00,1.23355,1.2336,1.23325,1.2336,55200000.0
2009-03-20 02:58:00,1.2336,1.2336,1.2335,1.2335,11200000.0
2009-03-20 02:59:00,1.2336,1.2336,1.2336,1.2336,16000000.0
2009-03-20 03:00:00,1.2336,1.2336,1.2336,1.2336,6000000.0
2009-03-20 03:01:00,1.23276,1.23282,1.23267,1.2327,3200000.0
2009-03-20 03:02:00,1.23265,1.2333,1.23255,1.233,3200000.0
2009-03-20 03:03:00,1.2336,1.2336,1.2336,1.2336,3200000.0
2009-03-20 03:04:00,1.2336,1.2339,1.2336,1.2339,10400000.0
2009-03-20 03:05:00,1.2339,1.23405,1.2339,1.23405,4400000.0
2009-03-20 03:06:00,1.2339,1.2339,1.2338,1.2338,18400000.0
2009-03-20 03:07:00,1.23395,1.234,1.2337,1.2337,26000000.0
2009-03-20 03:08:00,1.2338,1.2343,1.2337,1.234,138800000.0
2009-03-20 03:09:00,1.2339,1.234,1.2337,1.2338,75000000.0
2009-03-20 03:10:00,1.2338,1.2338,1.2338,1.2338,27200000.0
2009-03-20 03:11:00,1.2338,1.23395,1.2337,1.23395,84400000.0
2009-03-20 03:12:00,1.23395,1.234,1.2336,1.2337,44800000.0
2009-03-20 03:13:00,1.2337,1.2337,1.2335,1.2337,20400000.0
2009-03-20 03:14:00,1.2336,1.2337,1.23135,1.23135,65000000.0
2009-03-20 03:15:00,1.23195,1.23315,1.23185,1.233,102000000.0
2009-03-20 03:16:00,1.23315,1.23315,1.23275,1.23275,13200000.0
2009-03-20 03:17:00,1.23295,1.23335,1.2321,1.2321,36600000.0
2009-03-20 03:18:00,1.2322,1.2331,1.2322,1.23275,152000000.0
2009-03-20 03:19:00,1.23275,1.23305,1.2324,1.2324,54800000.0
2009-03-20 03:20:00,1.23265,1.2328,1.23235,1.23255,65600000.0
2009-03-20 03:21:00,1.2327,1.23295,1.23225,1.2324,119200000.0
2009-03-20 03:22:00,1.2323,1.23245,1.2321,1.2322,44200000.0
2009-03-20 03:23:00,1.23225,1.23225,1.23175,1.2318,165600000.0
2009-03-20 03:24:00,1.23185,1.2327,1.23155,1.2327,150000000.0
2009-03-20 03:25:00,1.2328,1.23295,1.2328,1.23285,14400000.0
2009-03-20 03:26:00,1.2328,1.23295,1.2315,1.23165,44800000.0
2009-03-20 03:27:00,1.23175,1.23245,1.23175,1.23195,47400000.0
2009-03-20 03:28:00,1.232,1.2321,1.23195,1.2321,24600000.0
2009-03-20 03:29:00,1.2322,1.2324,1.23215,1.2324,38600000.0
2009-03-20 03:30:00,1.2324,1.23265,1.2323,1.23265,20200000.0
2009-03-20 03:31:00,1.2326,1.23275,1.2326,1.2326,20600000.0
2009-03-20 03:32:00,1.23255,1.23275,1.23245,1.23245,23800000.0
2009-03-20 03:33:00,1.2326,1.23275,1.2326,1.23275,7000000.0
2009-03-20 03:34:00,1.23255,1.2327,1.23235,1.23245,28000000.0
2009-03-20 03:35:00,1.23245,1.2325,1.23245,1.23245,9800000.0
2009-03-20 03:36:00,1.23245,1.23255,1.2319,1.2319,18600000.0
2009-03-20 03:37:00,1.2323,1.2323,1.2318,1.2319,75400000.0
2009-03-20 03:38:00,1.2321,1.2323,1.2319,1.2323,13000000.0
2009-03-20 03:39:00,1.2323,1.2336,1.2319,1.2336,61000000.0
2009-03-20 03:40:00,1.23365,1.2338,1.23335,1.23365,61800000.0
2009-03-20 03:41:00,1.23385,1.2344,1.233,1.2331,83800000.0
2009-03-20 03:42:00,1.23305,1.23345,1.2328,1.23285,42200000.0
2009-03-20 03:43:00,1.23295,1.23305,1.23275,1.233,57600000.0
2009-03-20 03:44:00,1.233,1.23355,1.23285,1.23355,68800000.0
2009-03-20 03:45:00,1.2336,1.23395,1.23355,1.2338,38200000.0
2009-03-20 03:46:00,1.23375,1.23415,1.23295,1.23415,60800000.0
2009-03-20 03:47:00,1.2338,1.234,1.2335,1.2339,129400000.0
2009-03-20 03:48:00,1.23385,1.23395,1.2338,1.2339,13400000.0
2009-03-20 03:49:00,1.23395,1.2342,1.23395,1.2342,11400000.0
2009-03-20 03:50:00,1.2343,1.23435,1.23395,1.2341,27800000.0
2009-03-20 03:51:00,1.2341,1.2341,1.234,1.234,50200000.0
2009-03-20 03:52:00,1.234,1.234,1.2339,1.2339,6600000.0
2009-03-20 03:53:00,1.2339,1.2339,1.2339,1.2339,12800000.0
2009-03-20 03:54:00,1.2339,1.23405,1.23375,1.2338,15800000.0
2009-03-20 03:55:00,1.2338,1.2339,1.2337,1.2338,26800000.0
2009-03-20 03:56:00,1.2337,1.2338,1.2333,1.2333,14000000.0
2009-03-20 03:57:00,1.23325,1.23335,1.2329,1.2331,119600000.0
2009-03-20 03:58:00,1.23305,1.23305,1.23285,1.23285,132200000.0
2009-03-20 03:59:00,1.23275,1.2328,1.2322,1.2324,124200000.0
2009-03-20 04:00:00,1.2324,1.23385,1.2324,1.2336,84600000.0
2009-03-20 04:01:00,1.2336,1.2336,1.23355,1.2336,12600000.0
2009-03-20 04:02:00,1.23355,1.2342,1.23355,1.23405,68000000.0
2009-03-20 04:03:00,1.2341,1.2344,1.2341,1.2344,12400000.0
2009-03-20 04:04:00,1.2344,1.2344,1.2344,1.2344,4000000.0
2009-03-20 04:05:00,1.2344,1.2344,1.2344,1.2344,4000000.0
2009-03-20 04:06:00,1.2344,1.2344,1.2344,1.2344,2000000.0
2009-03-20 04:07:00,1.2345,1.2345,1.2345,1.2345,1000000.0
2009-03-20 04:08:00,1.2344,1.2347,1.23385,1.2342,11800000.0
2009-03-20 04:09:00,1.23345,1.23369,1.2334,1.23369,12000000.0
2009-03-20 04:10:00,1.2342,1.2342,1.2342,1.2342,12000000.0
2009-03-20 04:11:00,1.2342,1.2342,1.23317,1.2342,23000000.0
2009-03-20 04:12:00,1.2342,1.2342,1.2342,1.2342,10000000.0
2009-03-20 04:13:00,1.2342,1.2342,1.2342,1.2342,3000000.0
2009-03-20 04:14:00,1.2342,1.2342,1.2342,1.2342,3000000.0
2009-03-20 04:15:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-03-20 04:16:00,1.2342,1.2343,1.2342,1.2343,10000000.0
2009-03-20 04:17:00,1.2343,1.2343,1.2343,1.2343,12000000.0
2009-03-20 04:18:00,1.2343,1.2343,1.2343,1.2343,5000000.0
2009-03-20 04:19:00,1.2343,1.23465,1.2343,1.2345,44400000.0
2009-03-20 04:20:00,1.2345,1.2345,1.2345,1.2345,26000000.0
2009-03-20 04:21:00,1.2345,1.2345,1.2344,1.2344,17000000.0
2009-03-20 04:22:00,1.2344,1.2344,1.2344,1.2344,14000000.0
2009-03-20 04:23:00,1.2344,1.2344,1.2344,1.2344,6000000.0
2009-03-20 04:24:00,1.2344,1.2344,1.2344,1.2344,2000000.0
2009-03-20 04:25:00,1.2344,1.2344,1.2344,1.2344,7000000.0
2009-03-20 04:26:00,1.2344,1.2344,1.2344,1.2344,5000000.0
2009-03-20 04:27:00,1.2344,1.2344,1.2338,1.2342,20800000.0
2009-03-20 04:28:00,1.23445,1.23445,1.23357,1.23357,3000000.0
2009-03-20 04:29:00,1.2341,1.2341,1.2341,1.2341,3000000.0
2009-03-20 04:30:00,1.23405,1.2347,1.234,1.2347,24800000.0
2009-03-20 04:31:00,1.2347,1.2348,1.23445,1.23445,7600000.0
2009-03-20 04:32:00,1.23445,1.23465,1.23445,1.23455,35600000.0
2009-03-20 04:33:00,1.23445,1.23465,1.23445,1.2346,24200000.0
2009-03-20 04:34:00,1.2346,1.2349,1.23415,1.23415,54800000.0
2009-03-20 04:35:00,1.23425,1.2343,1.23355,1.23415,92800000.0
2009-03-20 04:36:00,1.2341,1.2341,1.23395,1.23395,18000000.0
2009-03-20 04:37:00,1.2341,1.2347,1.23375,1.2347,43600000.0
2009-03-20 04:38:00,1.2347,1.235,1.2346,1.2349,34000000.0
2009-03-20 04:39:00,1.2349,1.2349,1.2338,1.2339,15400000.0
2009-03-20 04:40:00,1.2338,1.23405,1.2336,1.2339,23600000.0
2009-03-20 04:41:00,1.2339,1.2343,1.2337,1.234,16200000.0
2009-03-20 04:42:00,1.2342,1.2344,1.23395,1.23425,33400000.0
2009-03-20 04:43:00,1.23415,1.2345,1.23415,1.2345,8200000.0
2009-03-20 04:44:00,1.2344,1.2344,1.2338,1.2342,51600000.0
2009-03-20 04:45:00,1.2342,1.2343,1.2342,1.2343,30800000.0
2009-03-20 04:46:00,1.2342,1.2343,1.2342,1.2343,10600000.0
2009-03-20 04:47:00,1.2343,1.2343,1.23375,1.2338,28200000.0
2009-03-20 04:48:00,1.2338,1.2343,1.2338,1.23425,25000000.0
2009-03-20 04:49:00,1.23425,1.23445,1.2342,1.2342,15800000.0
2009-03-20 04:50:00,1.23425,1.23435,1.2342,1.23435,12200000.0
2009-03-20 04:51:00,1.2344,1.2348,1.2343,1.2348,32400000.0
2009-03-20 04:52:00,1.23485,1.23485,1.23405,1.23405,67800000.0
2009-03-20 04:53:00,1.23415,1.23415,1.23415,1.23415,1400000.0
2009-03-20 04:54:00,1.2341,1.23495,1.23405,1.23495,40400000.0
2009-03-20 04:55:00,1.23475,1.2349,1.23475,1.2349,7400000.0
2009-03-20 04:56:00,1.2349,1.2349,1.23395,1.23395,18200000.0
2009-03-20 04:57:00,1.23405,1.23415,1.23405,1.23415,15200000.0
2009-03-20 04:58:00,1.23415,1.23475,1.23415,1.23475,63800000.0
2009-03-20 04:59:00,1.2349,1.235,1.23455,1.23455,10800000.0
2009-03-20 05:00:00,1.2345,1.23455,1.23425,1.2345,40800000.0
2009-03-20 05:01:00,1.2345,1.2349,1.23435,1.23475,41800000.0
2009-03-20 05:02:00,1.23485,1.23485,1.2343,1.2344,66000000.0
2009-03-20 05:03:00,1.23445,1.2347,1.23445,1.2346,41800000.0
2009-03-20 05:04:00,1.2347,1.2347,1.2338,1.234,66400000.0
2009-03-20 05:05:00,1.2341,1.2342,1.23395,1.2342,28400000.0
2009-03-20 05:06:00,1.23425,1.2346,1.23395,1.23415,57400000.0
2009-03-20 05:07:00,1.2342,1.23435,1.23415,1.23415,30000000.0
2009-03-20 05:08:00,1.2341,1.2342,1.2341,1.2342,4400000.0
2009-03-20 05:09:00,1.2342,1.2346,1.2342,1.2346,39800000.0
2009-03-20 05:10:00,1.23465,1.23465,1.2343,1.23445,12200000.0
2009-03-20 05:11:00,1.23465,1.2348,1.23435,1.2348,30600000.0
2009-03-20 05:12:00,1.23475,1.23565,1.23455,1.23475,75400000.0
2009-03-20 05:13:00,1.23475,1.23485,1.2335,1.2335,65400000.0
2009-03-20 05:14:00,1.2337,1.2337,1.23285,1.2334,32600000.0
2009-03-20 05:15:00,1.2334,1.23355,1.23315,1.2333,21800000.0
2009-03-20 05:16:00,1.2334,1.23345,1.23335,1.2334,47400000.0
2009-03-20 05:17:00,1.23335,1.2334,1.23305,1.2331,41400000.0
2009-03-20 05:18:00,1.2331,1.23345,1.233,1.23305,50800000.0
2009-03-20 05:19:00,1.2331,1.2333,1.2331,1.2333,8400000.0
2009-03-20 05:20:00,1.2335,1.23385,1.23345,1.23385,39400000.0
2009-03-20 05:21:00,1.23385,1.23445,1.23385,1.2344,34800000.0
2009-03-20 05:22:00,1.23465,1.2347,1.23465,1.2347,8800000.0
2009-03-20 05:23:00,1.23435,1.2347,1.23435,1.2347,16400000.0
2009-03-20 05:24:00,1.2347,1.23515,1.23455,1.23515,13800000.0
2009-03-20 05:25:00,1.2353,1.23535,1.2349,1.23535,10000000.0
2009-03-20 05:26:00,1.2354,1.2354,1.2342,1.23425,95800000.0
2009-03-20 05:27:00,1.23425,1.2353,1.23405,1.2353,22600000.0
2009-03-20 05:28:00,1.2354,1.2354,1.23395,1.23425,30600000.0
2009-03-20 05:29:00,1.23425,1.23425,1.234,1.234,18400000.0
2009-03-20 05:30:00,1.2341,1.23425,1.234,1.2342,12600000.0
2009-03-20 05:31:00,1.2342,1.2342,1.2338,1.234,29200000.0
2009-03-20 05:32:00,1.2341,1.23415,1.23345,1.23345,58600000.0
2009-03-20 05:33:00,1.23365,1.2341,1.2328,1.23295,23200000.0
2009-03-20 05:34:00,1.233,1.2334,1.23285,1.2329,34200000.0
2009-03-20 05:35:00,1.23295,1.23295,1.23295,1.23295,20800000.0
2009-03-20 05:36:00,1.23295,1.2331,1.23295,1.23295,45600000.0
2009-03-20 05:37:00,1.23295,1.2332,1.23295,1.2332,10400000.0
2009-03-20 05:38:00,1.2332,1.2332,1.2329,1.23295,40800000.0
2009-03-20 05:39:00,1.23295,1.23295,1.23295,1.23295,51200000.0
2009-03-20 05:40:00,1.23295,1.2333,1.23295,1.2333,31800000.0
2009-03-20 05:41:00,1.2334,1.2335,1.23315,1.2332,49600000.0
2009-03-20 05:42:00,1.23315,1.23315,1.2329,1.23295,26400000.0
2009-03-20 05:43:00,1.23295,1.2339,1.23295,1.23295,71400000.0
2009-03-20 05:44:00,1.23295,1.23295,1.23295,1.23295,11200000.0
2009-03-20 05:45:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-03-20 05:46:00,1.23295,1.23295,1.23295,1.23295,16000000.0
2009-03-20 05:47:00,1.23295,1.23395,1.2329,1.23295,61600000.0
2009-03-20 05:48:00,1.23295,1.23295,1.23295,1.23295,10800000.0
2009-03-20 05:49:00,1.23295,1.23295,1.23295,1.23295,24800000.0
2009-03-20 05:50:00,1.23295,1.23325,1.23295,1.2331,23800000.0
2009-03-20 05:51:00,1.2331,1.23315,1.2331,1.23315,4200000.0
2009-03-20 05:52:00,1.2332,1.2332,1.2331,1.2331,7200000.0
2009-03-20 05:53:00,1.23315,1.23315,1.23295,1.23305,13200000.0
2009-03-20 05:54:00,1.2331,1.2334,1.2329,1.23295,87800000.0
2009-03-20 05:55:00,1.233,1.233,1.23295,1.23295,13600000.0
2009-03-20 05:56:00,1.23223,1.23237,1.23215,1.23235,20200000.0
2009-03-20 05:57:00,1.23295,1.23295,1.23295,1.23295,30400000.0
2009-03-20 05:58:00,1.2331,1.23315,1.2329,1.23295,42200000.0
2009-03-20 05:59:00,1.23295,1.2334,1.23295,1.2334,48400000.0
2009-03-20 06:00:00,1.2333,1.2334,1.2333,1.2334,15600000.0
2009-03-20 06:01:00,1.2334,1.23355,1.2334,1.23355,3000000.0
2009-03-20 06:02:00,1.2336,1.2336,1.23335,1.2334,8000000.0
2009-03-20 06:03:00,1.23275,1.23325,1.23275,1.23325,4000000.0
2009-03-20 06:04:00,1.2334,1.2334,1.2334,1.2334,4000000.0
2009-03-20 06:05:00,1.2334,1.2334,1.2334,1.2334,4000000.0
2009-03-20 06:06:00,1.2334,1.2334,1.23243,1.2334,27000000.0
2009-03-20 06:07:00,1.2334,1.2334,1.2334,1.2334,14000000.0
2009-03-20 06:08:00,1.2334,1.2334,1.2334,1.2334,7000000.0
2009-03-20 06:09:00,1.2334,1.2334,1.2334,1.2334,19000000.0
2009-03-20 06:10:00,1.2334,1.2334,1.2334,1.2334,28000000.0
2009-03-20 06:11:00,1.2334,1.2334,1.2334,1.2334,26000000.0
2009-03-20 06:12:00,1.2334,1.2334,1.2334,1.2334,1000000.0
2009-03-20 06:13:00,1.23345,1.23367,1.23305,1.23347,25000000.0
2009-03-20 06:14:00,1.2334,1.2334,1.2334,1.2334,25000000.0
2009-03-20 06:15:00,1.2334,1.2334,1.2334,1.2334,8000000.0
2009-03-20 06:16:00,1.2334,1.2334,1.2334,1.2334,5000000.0
2009-03-20 06:17:00,1.23354,1.23387,1.23354,1.23371,6000000.0
2009-03-20 06:18:00,1.2334,1.2334,1.2334,1.2334,6000000.0
2009-03-20 06:19:00,1.2334,1.2334,1.2334,1.2334,2000000.0
2009-03-20 06:20:00,1.2334,1.2334,1.2334,1.2334,4000000.0
2009-03-20 06:21:00,1.2334,1.2334,1.2334,1.2334,10000000.0
2009-03-20 06:22:00,1.2334,1.2334,1.2334,1.2334,6000000.0
2009-03-20 06:23:00,1.2334,1.2334,1.2334,1.2334,9000000.0
2009-03-20 06:24:00,1.2334,1.2334,1.2334,1.2334,3000000.0
2009-03-20 06:25:00,1.2334,1.2334,1.2334,1.2334,11000000.0
2009-03-20 06:26:00,1.2334,1.2334,1.2334,1.2334,3000000.0
2009-03-20 06:27:00,1.2334,1.2334,1.2334,1.2334,1000000.0
2009-03-20 06:28:00,1.2334,1.2334,1.2334,1.2334,14000000.0
2009-03-20 06:29:00,1.2334,1.2334,1.2334,1.2334,5000000.0
2009-03-20 06:30:00,1.2334,1.2334,1.2334,1.2334,10000000.0
2009-03-20 06:31:00,1.2334,1.2336,1.2329,1.2336,92400000.0
2009-03-20 06:32:00,1.2335,1.234,1.2334,1.234,40800000.0
2009-03-20 06:33:00,1.234,1.234,1.234,1.234,1000000.0
2009-03-20 06:34:00,1.234,1.234,1.234,1.234,2000000.0
2009-03-20 06:35:00,1.234,1.234,1.234,1.234,12000000.0
2009-03-20 06:36:00,1.234,1.2341,1.234,1.2341,7000000.0
2009-03-20 06:37:00,1.234,1.23435,1.234,1.23435,11000000.0
2009-03-20 06:38:00,1.2335,1.23364,1.2333,1.23364,11600000.0
2009-03-20 06:39:00,1.2334,1.2339,1.2334,1.2339,11600000.0
2009-03-20 06:40:00,1.2339,1.2339,1.2337,1.2337,2400000.0
2009-03-20 06:41:00,1.23365,1.23365,1.2326,1.2335,40600000.0
2009-03-20 06:42:00,1.2335,1.2336,1.2333,1.2334,80000000.0
2009-03-20 06:43:00,1.2334,1.2336,1.23335,1.23355,75400000.0
2009-03-20 06:44:00,1.23355,1.23365,1.2334,1.23355,37800000.0
2009-03-20 06:45:00,1.23365,1.23365,1.2334,1.23355,31000000.0
2009-03-20 06:46:00,1.2337,1.2337,1.23365,1.23365,11800000.0
2009-03-20 06:47:00,1.23365,1.23365,1.23345,1.23345,35600000.0
2009-03-20 06:48:00,1.23355,1.23355,1.2334,1.23355,22400000.0
2009-03-20 06:49:00,1.2337,1.23375,1.2334,1.23355,46200000.0
2009-03-20 06:50:00,1.23355,1.2336,1.2335,1.2335,18000000.0
2009-03-20 06:51:00,1.2335,1.23385,1.2335,1.23385,33400000.0
2009-03-20 06:52:00,1.23385,1.2345,1.23385,1.2345,9400000.0
2009-03-20 06:53:00,1.2339,1.23405,1.2339,1.23405,6000000.0
2009-03-20 06:54:00,1.23405,1.23405,1.23375,1.23405,48000000.0
2009-03-20 06:55:00,1.2341,1.2341,1.23385,1.23385,4600000.0
2009-03-20 06:56:00,1.2339,1.2339,1.23375,1.23385,27800000.0
2009-03-20 06:57:00,1.23375,1.2339,1.2335,1.23375,58200000.0
2009-03-20 06:58:00,1.23385,1.23395,1.23375,1.23395,10200000.0
2009-03-20 06:59:00,1.23385,1.23495,1.2338,1.2347,95000000.0
2009-03-20 07:00:00,1.2349,1.2349,1.2345,1.2349,8200000.0
2009-03-20 07:01:00,1.23375,1.2342,1.23375,1.2342,6200000.0
2009-03-20 07:02:00,1.2342,1.2342,1.2342,1.2342,15000000.0
2009-03-20 07:03:00,1.2342,1.2342,1.2342,1.2342,8000000.0
2009-03-20 07:04:00,1.2342,1.2342,1.2342,1.2342,8000000.0
2009-03-20 07:05:00,1.2342,1.2342,1.2342,1.2342,6000000.0
2009-03-20 07:06:00,1.2342,1.2342,1.2342,1.2342,11000000.0
2009-03-20 07:07:00,1.2342,1.2345,1.2342,1.2345,15400000.0
2009-03-20 07:08:00,1.2346,1.2346,1.2331,1.2331,8600000.0
2009-03-20 07:09:00,1.23325,1.23335,1.23315,1.23335,6400000.0
2009-03-20 07:10:00,1.2335,1.2335,1.2331,1.2332,12800000.0
2009-03-20 07:11:00,1.23345,1.2336,1.23345,1.2336,38800000.0
2009-03-20 07:12:00,1.2336,1.23395,1.2336,1.23385,32400000.0
2009-03-20 07:13:00,1.2338,1.23405,1.23375,1.23375,34000000.0
2009-03-20 07:14:00,1.23385,1.23405,1.23385,1.2339,16000000.0
2009-03-20 07:15:00,1.2339,1.234,1.2339,1.23395,10600000.0
2009-03-20 07:16:00,1.2339,1.23405,1.23375,1.23375,25400000.0
2009-03-20 07:17:00,1.2341,1.23445,1.2341,1.23445,6800000.0
2009-03-20 07:18:00,1.2344,1.23445,1.2344,1.23445,8800000.0
2009-03-20 07:19:00,1.2344,1.2344,1.2344,1.2344,1400000.0
2009-03-20 07:20:00,1.2343,1.23445,1.23425,1.23445,22400000.0
2009-03-20 07:21:00,1.2344,1.2347,1.2344,1.2347,17200000.0
2009-03-20 07:22:00,1.2348,1.2348,1.2348,1.2348,1000000.0
2009-03-20 07:23:00,1.23475,1.2348,1.23465,1.2348,7200000.0
2009-03-20 07:24:00,1.23455,1.23455,1.23455,1.23455,9000000.0
2009-03-20 07:25:00,1.23445,1.23465,1.23445,1.23455,25600000.0
2009-03-20 07:26:00,1.23445,1.23475,1.2344,1.23475,11800000.0
2009-03-20 07:27:00,1.2348,1.2349,1.2339,1.23435,17800000.0
2009-03-20 07:28:00,1.2346,1.2346,1.234,1.2345,22200000.0
2009-03-20 07:29:00,1.2346,1.2346,1.2345,1.2346,13000000.0
2009-03-20 07:30:00,1.2347,1.2347,1.23405,1.23405,51400000.0
2009-03-20 07:31:00,1.23395,1.23405,1.2334,1.2336,48000000.0
2009-03-20 07:32:00,1.234,1.234,1.2339,1.23395,7000000.0
2009-03-20 07:33:00,1.234,1.234,1.23295,1.2332,22800000.0
2009-03-20 07:34:00,1.2333,1.23355,1.23295,1.2334,52200000.0
2009-03-20 07:35:00,1.2334,1.2336,1.2331,1.23345,53000000.0
2009-03-20 07:36:00,1.23365,1.2337,1.2336,1.2336,18400000.0
2009-03-20 07:37:00,1.2338,1.2338,1.2337,1.2338,19200000.0
2009-03-20 07:38:00,1.23375,1.2341,1.2337,1.2341,14600000.0
2009-03-20 07:39:00,1.23405,1.23405,1.2338,1.23395,15800000.0
2009-03-20 07:40:00,1.23395,1.234,1.23355,1.23385,17800000.0
2009-03-20 07:41:00,1.2338,1.23385,1.23375,1.23385,12000000.0
2009-03-20 07:42:00,1.23385,1.23455,1.23385,1.23455,4000000.0
2009-03-20 07:43:00,1.23425,1.23432,1.2333,1.23365,4000000.0
2009-03-20 07:44:00,1.2347,1.2347,1.2347,1.2347,4000000.0
2009-03-20 07:45:00,1.2347,1.2347,1.23365,1.2337,21600000.0
2009-03-20 07:46:00,1.2339,1.23425,1.23355,1.23355,65200000.0
2009-03-20 07:47:00,1.23365,1.23375,1.2325,1.23295,96000000.0
2009-03-20 07:48:00,1.23295,1.2333,1.2324,1.2324,120000000.0
2009-03-20 07:49:00,1.23255,1.23285,1.2325,1.2325,51600000.0
2009-03-20 07:50:00,1.2325,1.2344,1.23185,1.2337,123800000.0
2009-03-20 07:51:00,1.2338,1.2338,1.233,1.2333,28600000.0
2009-03-20 07:52:00,1.23345,1.2342,1.2328,1.2331,32000000.0
2009-03-20 07:53:00,1.2334,1.23385,1.2323,1.23265,51200000.0
2009-03-20 07:54:00,1.2326,1.23335,1.23245,1.23245,33600000.0
2009-03-20 07:55:00,1.23265,1.23325,1.23255,1.23315,38400000.0
2009-03-20 07:56:00,1.23325,1.23335,1.2331,1.23335,28800000.0
2009-03-20 07:57:00,1.23345,1.23405,1.23325,1.23405,25800000.0
2009-03-20 07:58:00,1.2342,1.23445,1.2342,1.2342,4600000.0
2009-03-20 07:59:00,1.2347,1.23502,1.23467,1.235,2000000.0
2009-03-20 08:00:00,1.2344,1.2344,1.2338,1.2338,2000000.0
2009-03-20 08:01:00,1.23425,1.2347,1.23425,1.2347,25400000.0
2009-03-20 08:02:00,1.2348,1.2349,1.2335,1.234,35400000.0
2009-03-20 08:03:00,1.23375,1.23395,1.2336,1.2336,31800000.0
2009-03-20 08:04:00,1.2339,1.23395,1.23365,1.23385,101400000.0
2009-03-20 08:05:00,1.23385,1.23485,1.2337,1.23428,31200000.0
2009-03-20 08:06:00,1.23385,1.23435,1.23385,1.23425,25400000.0
2009-03-20 08:07:00,1.23435,1.23445,1.23425,1.23435,22400000.0
2009-03-20 08:08:00,1.23415,1.23475,1.23415,1.23465,21400000.0
2009-03-20 08:09:00,1.23475,1.23475,1.234,1.2344,76000000.0
2009-03-20 08:10:00,1.2344,1.23505,1.2344,1.2346,39000000.0
2009-03-20 08:11:00,1.23455,1.2346,1.23425,1.23445,40600000.0
2009-03-20 08:12:00,1.23455,1.2346,1.23415,1.23415,44200000.0
2009-03-20 08:13:00,1.23415,1.2354,1.23415,1.23435,37000000.0
2009-03-20 08:14:00,1.2343,1.23455,1.23395,1.2342,57600000.0
2009-03-20 08:15:00,1.2342,1.23505,1.23415,1.2349,24200000.0
2009-03-20 08:16:00,1.2348,1.2351,1.2348,1.2351,11400000.0
2009-03-20 08:17:00,1.2351,1.2351,1.2351,1.2351,1000000.0
2009-03-20 08:18:00,1.235,1.235,1.2349,1.23495,20800000.0
2009-03-20 08:19:00,1.2349,1.2351,1.2343,1.2343,24800000.0
2009-03-20 08:20:00,1.23452,1.23452,1.23411,1.23419,28600000.0
2009-03-20 08:21:00,1.235,1.235,1.2344,1.2348,31800000.0
2009-03-20 08:22:00,1.23475,1.23475,1.23475,1.23475,1400000.0
2009-03-20 08:23:00,1.23485,1.23485,1.23485,1.23485,2800000.0
2009-03-20 08:24:00,1.23485,1.23495,1.23485,1.23495,8400000.0
2009-03-20 08:25:00,1.23485,1.2349,1.23465,1.23485,25000000.0
2009-03-20 08:26:00,1.23485,1.2352,1.23465,1.2351,39600000.0
2009-03-20 08:27:00,1.235,1.2352,1.23465,1.2352,21000000.0
2009-03-20 08:28:00,1.2352,1.2352,1.2352,1.2352,6200000.0
2009-03-20 08:29:00,1.23287,1.23301,1.23263,1.23281,9600000.0
2009-03-20 08:30:00,1.23535,1.23535,1.2342,1.2342,9600000.0
2009-03-20 08:31:00,1.23435,1.2345,1.23415,1.2345,12600000.0
2009-03-20 08:32:00,1.2345,1.2351,1.2344,1.2349,26200000.0
2009-03-20 08:33:00,1.2349,1.2349,1.2349,1.2349,1400000.0
2009-03-20 08:34:00,1.23505,1.23505,1.235,1.235,2800000.0
2009-03-20 08:35:00,1.2349,1.23495,1.2349,1.23495,2800000.0
2009-03-20 08:36:00,1.23515,1.23525,1.2346,1.23485,17400000.0
2009-03-20 08:37:00,1.2349,1.23545,1.2349,1.23545,16000000.0
2009-03-20 08:38:00,1.2355,1.2355,1.2333,1.23345,31800000.0
2009-03-20 08:39:00,1.23355,1.23425,1.23325,1.2337,37600000.0
2009-03-20 08:40:00,1.23375,1.23455,1.23375,1.23455,20600000.0
2009-03-20 08:41:00,1.23465,1.23475,1.23455,1.23455,12800000.0
2009-03-20 08:42:00,1.23455,1.23455,1.23415,1.2344,4800000.0
2009-03-20 08:43:00,1.23445,1.2347,1.2335,1.2339,55800000.0
2009-03-20 08:44:00,1.234,1.2342,1.23355,1.2342,43200000.0
2009-03-20 08:45:00,1.23445,1.2347,1.2342,1.2346,16000000.0
2009-03-20 08:46:00,1.2345,1.2345,1.2345,1.2345,3600000.0
2009-03-20 08:47:00,1.23445,1.2353,1.23445,1.2349,7400000.0
2009-03-20 08:48:00,1.235,1.235,1.235,1.235,6000000.0
2009-03-20 08:49:00,1.23495,1.235,1.23495,1.235,10600000.0
2009-03-20 08:50:00,1.235,1.235,1.235,1.235,5000000.0
2009-03-20 08:51:00,1.235,1.235,1.235,1.235,4000000.0
2009-03-20 08:52:00,1.235,1.23515,1.23495,1.23515,15000000.0
2009-03-20 08:53:00,1.2351,1.2353,1.2351,1.2353,8400000.0
2009-03-20 08:54:00,1.2353,1.2355,1.23445,1.23445,15600000.0
2009-03-20 08:55:00,1.2347,1.23525,1.2347,1.23525,39200000.0
2009-03-20 08:56:00,1.2353,1.2353,1.2353,1.2353,5000000.0
2009-03-20 08:57:00,1.23057,1.23105,1.23037,1.23065,7600000.0
2009-03-20 08:58:00,1.2307,1.23115,1.23065,1.23105,7600000.0
2009-03-20 08:59:00,1.2353,1.23545,1.2353,1.23545,7600000.0
2009-03-20 09:00:00,1.23545,1.2361,1.235,1.2353,59000000.0
2009-03-20 09:01:00,1.2353,1.2353,1.2353,1.2353,10000000.0
2009-03-20 09:02:00,1.2353,1.2353,1.23525,1.2353,8600000.0
2009-03-20 09:03:00,1.2353,1.2353,1.2353,1.2353,8000000.0
2009-03-20 09:04:00,1.2353,1.2353,1.2353,1.2353,24000000.0
2009-03-20 09:05:00,1.2353,1.2353,1.23465,1.23515,9000000.0
2009-03-20 09:06:00,1.2353,1.2353,1.23525,1.2353,71200000.0
2009-03-20 09:07:00,1.2353,1.2353,1.234,1.23445,113400000.0
2009-03-20 09:08:00,1.23445,1.2347,1.2341,1.2341,52400000.0
2009-03-20 09:09:00,1.23425,1.23485,1.23415,1.23485,34000000.0
2009-03-20 09:10:00,1.23485,1.23555,1.23425,1.2352,124600000.0
2009-03-20 09:11:00,1.23515,1.23515,1.23395,1.23475,170400000.0
2009-03-20 09:12:00,1.23475,1.23585,1.23395,1.23585,150600000.0
2009-03-20 09:13:00,1.23575,1.23595,1.2339,1.2354,136800000.0
2009-03-20 09:14:00,1.23555,1.2356,1.23555,1.2356,3000000.0
2009-03-20 09:15:00,1.2352,1.2354,1.2352,1.2354,14400000.0
2009-03-20 09:16:00,1.2354,1.2354,1.23355,1.2352,48000000.0
2009-03-20 09:17:00,1.2352,1.2352,1.2352,1.2352,29000000.0
2009-03-20 09:18:00,1.2352,1.2352,1.2352,1.2352,20000000.0
2009-03-20 09:19:00,1.2352,1.2352,1.2352,1.2352,45000000.0
2009-03-20 09:20:00,1.2352,1.2352,1.2328,1.2329,70600000.0
2009-03-20 09:21:00,1.2331,1.23375,1.2331,1.2336,30800000.0
2009-03-20 09:22:00,1.2334,1.23405,1.2332,1.23345,38800000.0
2009-03-20 09:23:00,1.23355,1.23365,1.23355,1.23365,8400000.0
2009-03-20 09:24:00,1.2334,1.234,1.2333,1.234,101400000.0
2009-03-20 09:25:00,1.234,1.234,1.234,1.234,33600000.0
2009-03-20 09:26:00,1.234,1.23405,1.2339,1.234,54400000.0
2009-03-20 09:27:00,1.234,1.234,1.234,1.234,51200000.0
2009-03-20 09:28:00,1.234,1.234,1.234,1.234,43600000.0
2009-03-20 09:29:00,1.234,1.234,1.23305,1.2331,26000000.0
2009-03-20 09:30:00,1.23305,1.2335,1.2318,1.232,78800000.0
2009-03-20 09:31:00,1.23205,1.23305,1.23205,1.23275,30600000.0
2009-03-20 09:32:00,1.23275,1.2329,1.23235,1.23245,46600000.0
2009-03-20 09:33:00,1.23225,1.2327,1.23215,1.23245,49000000.0
2009-03-20 09:34:00,1.2326,1.2332,1.23185,1.23285,87800000.0
2009-03-20 09:35:00,1.233,1.2335,1.23245,1.2331,68400000.0
2009-03-20 09:36:00,1.2331,1.2335,1.2324,1.233,73800000.0
2009-03-20 09:37:00,1.233,1.23355,1.23235,1.2327,151600000.0
2009-03-20 09:38:00,1.23275,1.234,1.23265,1.2338,72200000.0
2009-03-20 09:39:00,1.2338,1.2338,1.23345,1.2336,61200000.0
2009-03-20 09:40:00,1.23375,1.23375,1.23215,1.23365,60600000.0
2009-03-20 09:41:00,1.2337,1.23425,1.23355,1.2342,79800000.0
2009-03-20 09:42:00,1.2342,1.2342,1.23275,1.2337,97200000.0
2009-03-20 09:43:00,1.2334,1.23385,1.2318,1.23375,126200000.0
2009-03-20 09:44:00,1.234,1.23465,1.2334,1.2336,140000000.0
2009-03-20 09:45:00,1.2336,1.2336,1.2332,1.2334,103800000.0
2009-03-20 09:46:00,1.2334,1.2338,1.23265,1.23365,117400000.0
2009-03-20 09:47:00,1.2338,1.2341,1.23255,1.23255,110600000.0
2009-03-20 09:48:00,1.23285,1.23385,1.23285,1.2338,53600000.0
2009-03-20 09:49:00,1.2338,1.2338,1.2329,1.2337,42600000.0
2009-03-20 09:50:00,1.2337,1.2337,1.2337,1.2337,39000000.0
2009-03-20 09:51:00,1.2337,1.2337,1.232,1.23255,108400000.0
2009-03-20 09:52:00,1.2326,1.2326,1.23145,1.2325,103600000.0
2009-03-20 09:53:00,1.2325,1.2325,1.2325,1.2325,70000000.0
2009-03-20 09:54:00,1.2325,1.2325,1.2308,1.2314,127200000.0
2009-03-20 09:55:00,1.2313,1.2324,1.2311,1.23125,110400000.0
2009-03-20 09:56:00,1.23115,1.2317,1.2307,1.23095,205200000.0
2009-03-20 09:57:00,1.2311,1.23155,1.23065,1.23115,81600000.0
2009-03-20 09:58:00,1.23135,1.23295,1.23085,1.23135,132400000.0
2009-03-20 09:59:00,1.23135,1.2326,1.2309,1.23115,75000000.0
2009-03-20 10:00:00,1.23115,1.2314,1.231,1.2314,28600000.0
2009-03-20 10:01:00,1.2315,1.2315,1.2302,1.2305,68200000.0
2009-03-20 10:02:00,1.23045,1.2315,1.2303,1.2312,53000000.0
2009-03-20 10:03:00,1.2311,1.2312,1.23,1.23095,105800000.0
2009-03-20 10:04:00,1.2312,1.2314,1.2312,1.2314,51000000.0
2009-03-20 10:05:00,1.2314,1.2314,1.2301,1.23125,65600000.0
2009-03-20 10:06:00,1.23125,1.2314,1.23015,1.23075,115200000.0
2009-03-20 10:07:00,1.23085,1.23105,1.2299,1.23045,100800000.0
2009-03-20 10:08:00,1.23025,1.2311,1.2301,1.2311,62000000.0
2009-03-20 10:09:00,1.2311,1.2312,1.231,1.2312,37000000.0
2009-03-20 10:10:00,1.2312,1.23195,1.23045,1.23045,143200000.0
2009-03-20 10:11:00,1.2304,1.232,1.2304,1.2311,101400000.0
2009-03-20 10:12:00,1.23145,1.23195,1.2307,1.23175,71200000.0
2009-03-20 10:13:00,1.2319,1.2322,1.2307,1.2307,74600000.0
2009-03-20 10:14:00,1.23085,1.2317,1.2305,1.23125,84600000.0
2009-03-20 10:15:00,1.2313,1.232,1.2311,1.232,48200000.0
2009-03-20 10:16:00,1.232,1.232,1.2299,1.23065,107800000.0
2009-03-20 10:17:00,1.2309,1.2317,1.2306,1.2317,114800000.0
2009-03-20 10:18:00,1.2316,1.2318,1.2316,1.2318,23200000.0
2009-03-20 10:19:00,1.2318,1.2318,1.2317,1.2318,18000000.0
2009-03-20 10:20:00,1.2319,1.232,1.2319,1.232,38000000.0
2009-03-20 10:21:00,1.232,1.23255,1.23185,1.2322,37400000.0
2009-03-20 10:22:00,1.2322,1.2322,1.23155,1.2317,27200000.0
2009-03-20 10:23:00,1.2317,1.2317,1.2317,1.2317,45600000.0
2009-03-20 10:24:00,1.2317,1.2319,1.2316,1.2319,36200000.0
2009-03-20 10:25:00,1.2319,1.23215,1.23155,1.2317,49200000.0
2009-03-20 10:26:00,1.2317,1.2323,1.2317,1.2323,42200000.0
2009-03-20 10:27:00,1.2323,1.2323,1.23165,1.23195,34400000.0
2009-03-20 10:28:00,1.23195,1.23245,1.2319,1.2324,41800000.0
2009-03-20 10:29:00,1.2325,1.23255,1.2324,1.23245,26800000.0
2009-03-20 10:30:00,1.2325,1.2326,1.2321,1.23235,96600000.0
2009-03-20 10:31:00,1.2325,1.2325,1.2317,1.23195,75600000.0
2009-03-20 10:32:00,1.23195,1.23195,1.23175,1.2319,33400000.0
2009-03-20 10:33:00,1.2319,1.2325,1.2319,1.2321,78800000.0
2009-03-20 10:34:00,1.2321,1.23245,1.2318,1.2324,69600000.0
2009-03-20 10:35:00,1.2325,1.23285,1.23185,1.2319,75400000.0
2009-03-20 10:36:00,1.2319,1.23215,1.2318,1.23185,41600000.0
2009-03-20 10:37:00,1.232,1.23245,1.2318,1.2319,90400000.0
2009-03-20 10:38:00,1.2319,1.2319,1.23045,1.2318,47400000.0
2009-03-20 10:39:00,1.23065,1.2318,1.2299,1.23115,90700000.0
2009-03-20 10:40:00,1.23115,1.2313,1.23105,1.2313,42000000.0
2009-03-20 10:41:00,1.2313,1.2313,1.2313,1.2313,25000000.0
2009-03-20 10:42:00,1.2313,1.2313,1.2313,1.2313,14000000.0
2009-03-20 10:43:00,1.2313,1.23185,1.2312,1.2312,27000000.0
2009-03-20 10:44:00,1.23135,1.23135,1.2301,1.2306,100400000.0
2009-03-20 10:45:00,1.2304,1.23055,1.23005,1.23005,70200000.0
2009-03-20 10:46:00,1.23025,1.23065,1.23005,1.23045,44800000.0
2009-03-20 10:47:00,1.23065,1.231,1.23065,1.2309,39800000.0
2009-03-20 10:48:00,1.231,1.2312,1.231,1.2312,19800000.0
2009-03-20 10:49:00,1.2312,1.23185,1.2312,1.23185,38200000.0
2009-03-20 10:50:00,1.2318,1.232,1.2309,1.232,71800000.0
2009-03-20 10:51:00,1.232,1.232,1.232,1.232,25000000.0
2009-03-20 10:52:00,1.232,1.232,1.232,1.232,14000000.0
2009-03-20 10:53:00,1.232,1.232,1.232,1.232,8000000.0
2009-03-20 10:54:00,1.232,1.232,1.2319,1.232,29800000.0
2009-03-20 10:55:00,1.2317,1.2317,1.2317,1.2317,7000000.0
2009-03-20 10:56:00,1.2317,1.2317,1.2317,1.2317,8000000.0
2009-03-20 10:57:00,1.2317,1.2317,1.2317,1.2317,3000000.0
2009-03-20 10:58:00,1.2317,1.2317,1.2303,1.2304,17200000.0
2009-03-20 10:59:00,1.2305,1.23085,1.23015,1.2304,73800000.0
2009-03-20 11:00:00,1.23045,1.23175,1.23045,1.2317,87000000.0
2009-03-20 11:01:00,1.2317,1.2317,1.2317,1.2317,31000000.0
2009-03-20 11:02:00,1.2317,1.2317,1.2317,1.2317,26000000.0
2009-03-20 11:03:00,1.2317,1.2319,1.2317,1.2319,24400000.0
2009-03-20 11:04:00,1.2319,1.2319,1.2319,1.2319,10000000.0
2009-03-20 11:05:00,1.2319,1.2319,1.2319,1.2319,11000000.0
2009-03-20 11:06:00,1.2319,1.2319,1.2319,1.2319,23000000.0
2009-03-20 11:07:00,1.2319,1.2321,1.2315,1.2315,7000000.0
2009-03-20 11:08:00,1.2314,1.2318,1.2314,1.2318,33000000.0
2009-03-20 11:09:00,1.2318,1.232,1.2318,1.232,26000000.0
2009-03-20 11:10:00,1.232,1.23215,1.2319,1.23215,16000000.0
2009-03-20 11:11:00,1.2323,1.2327,1.2323,1.2326,27400000.0
2009-03-20 11:12:00,1.2326,1.2327,1.23145,1.2317,67000000.0
2009-03-20 11:13:00,1.23155,1.2316,1.2296,1.2301,70200000.0
2009-03-20 11:14:00,1.2297,1.23015,1.22935,1.2298,167800000.0
2009-03-20 11:15:00,1.23,1.23035,1.2294,1.2296,181400000.0
2009-03-20 11:16:00,1.22975,1.23155,1.2297,1.22995,130000000.0
2009-03-20 11:17:00,1.23015,1.23145,1.23015,1.2314,62400000.0
2009-03-20 11:18:00,1.2314,1.2314,1.23015,1.2312,111000000.0
2009-03-20 11:19:00,1.2312,1.2312,1.22935,1.2296,59000000.0
2009-03-20 11:20:00,1.22955,1.23045,1.2291,1.2301,117800000.0
2009-03-20 11:21:00,1.2299,1.23005,1.229,1.2295,77200000.0
2009-03-20 11:22:00,1.22965,1.2299,1.22935,1.22945,52200000.0
2009-03-20 11:23:00,1.2295,1.23025,1.22935,1.2298,79200000.0
2009-03-20 11:24:00,1.22995,1.23,1.22955,1.2296,45000000.0
2009-03-20 11:25:00,1.2296,1.23075,1.2296,1.23075,72200000.0
2009-03-20 11:26:00,1.23075,1.23075,1.23075,1.23075,6400000.0
2009-03-20 11:27:00,1.23075,1.23085,1.23055,1.23075,36000000.0
2009-03-20 11:28:00,1.23075,1.23075,1.2307,1.23075,17600000.0
2009-03-20 11:29:00,1.23075,1.2311,1.23075,1.23105,15000000.0
2009-03-20 11:30:00,1.23085,1.2315,1.23055,1.2308,31400000.0
2009-03-20 11:31:00,1.23065,1.2312,1.2306,1.2311,96000000.0
2009-03-20 11:32:00,1.2312,1.2312,1.2311,1.2312,16000000.0
2009-03-20 11:33:00,1.23115,1.23175,1.23115,1.2317,41600000.0
2009-03-20 11:34:00,1.2317,1.2317,1.23065,1.23065,41800000.0
2009-03-20 11:35:00,1.23085,1.23085,1.2307,1.23075,46400000.0
2009-03-20 11:36:00,1.23075,1.231,1.23065,1.23075,41200000.0
2009-03-20 11:37:00,1.23075,1.2315,1.2306,1.23125,95800000.0
2009-03-20 11:38:00,1.2313,1.23145,1.23115,1.23125,69400000.0
2009-03-20 11:39:00,1.2313,1.2313,1.2312,1.2312,26200000.0
2009-03-20 11:40:00,1.2313,1.2313,1.2311,1.23125,37000000.0
2009-03-20 11:41:00,1.23135,1.2315,1.23105,1.23145,48000000.0
2009-03-20 11:42:00,1.23145,1.2315,1.23125,1.23125,62600000.0
2009-03-20 11:43:00,1.23125,1.23125,1.2312,1.23125,72000000.0
2009-03-20 11:44:00,1.2312,1.23125,1.2312,1.23125,43200000.0
2009-03-20 11:45:00,1.23125,1.23125,1.2312,1.23125,35200000.0
2009-03-20 11:46:00,1.23125,1.23125,1.2312,1.23125,26800000.0
2009-03-20 11:47:00,1.23125,1.23125,1.23115,1.23125,33400000.0
2009-03-20 11:48:00,1.2314,1.2316,1.23105,1.23115,12600000.0
2009-03-20 11:49:00,1.23125,1.2314,1.23105,1.2312,51600000.0
2009-03-20 11:50:00,1.23125,1.23125,1.23115,1.2312,34600000.0
2009-03-20 11:51:00,1.23125,1.23125,1.2312,1.23125,9600000.0
2009-03-20 11:52:00,1.23125,1.23125,1.23125,1.23125,3200000.0
2009-03-20 11:53:00,1.23125,1.23135,1.23125,1.23135,15400000.0
2009-03-20 11:54:00,1.2316,1.23205,1.2314,1.2314,32600000.0
2009-03-20 11:55:00,1.2317,1.2317,1.23125,1.2315,31600000.0
2009-03-20 11:56:00,1.23145,1.23155,1.2314,1.23155,16200000.0
2009-03-20 11:57:00,1.2315,1.23155,1.2315,1.23155,7000000.0
2009-03-20 11:58:00,1.23145,1.23185,1.23135,1.2317,62400000.0
2009-03-20 11:59:00,1.23175,1.23185,1.2314,1.23165,107600000.0
2009-03-20 12:00:00,1.23155,1.23205,1.23145,1.232,138800000.0
2009-03-20 12:01:00,1.23225,1.23245,1.23145,1.23155,93600000.0
2009-03-20 12:02:00,1.2315,1.2316,1.2315,1.2315,107200000.0
2009-03-20 12:03:00,1.2316,1.2317,1.23145,1.23155,152600000.0
2009-03-20 12:04:00,1.2315,1.2317,1.2314,1.2316,86400000.0
2009-03-20 12:05:00,1.23155,1.2321,1.2315,1.2318,122000000.0
2009-03-20 12:06:00,1.2324,1.23265,1.2324,1.2325,53000000.0
2009-03-20 12:07:00,1.2325,1.2325,1.2315,1.2317,123800000.0
2009-03-20 12:08:00,1.23175,1.23175,1.2317,1.23175,14400000.0
2009-03-20 12:09:00,1.23175,1.2323,1.2316,1.23175,92200000.0
2009-03-20 12:10:00,1.23185,1.23205,1.2316,1.2318,133600000.0
2009-03-20 12:11:00,1.23185,1.23185,1.2317,1.2318,37600000.0
2009-03-20 12:12:00,1.2324,1.23265,1.23225,1.2325,120400000.0
2009-03-20 12:13:00,1.2323,1.2338,1.2322,1.23375,141200000.0
2009-03-20 12:14:00,1.23375,1.2338,1.23215,1.2324,207600000.0
2009-03-20 12:15:00,1.2324,1.2327,1.2323,1.23245,54400000.0
2009-03-20 12:16:00,1.2324,1.23285,1.23225,1.2323,82600000.0
2009-03-20 12:17:00,1.2323,1.2325,1.2317,1.2325,33400000.0
2009-03-20 12:18:00,1.2328,1.2328,1.23245,1.2325,40800000.0
2009-03-20 12:19:00,1.2325,1.2325,1.2325,1.2325,18000000.0
2009-03-20 12:20:00,1.2325,1.23255,1.2325,1.2325,48200000.0
2009-03-20 12:21:00,1.2325,1.2325,1.2324,1.2325,48200000.0
2009-03-20 12:22:00,1.23245,1.23295,1.23245,1.23255,58200000.0
2009-03-20 12:23:00,1.23245,1.2325,1.2324,1.2325,32000000.0
2009-03-20 12:24:00,1.2325,1.2325,1.2325,1.2325,30000000.0
2009-03-20 12:25:00,1.2325,1.2325,1.2325,1.2325,36000000.0
2009-03-20 12:26:00,1.2325,1.23275,1.2325,1.23265,19200000.0
2009-03-20 12:27:00,1.23245,1.2326,1.2323,1.23255,39200000.0
2009-03-20 12:28:00,1.2326,1.23265,1.2324,1.2326,46600000.0
2009-03-20 12:29:00,1.2326,1.2326,1.2326,1.2326,35800000.0
2009-03-20 12:30:00,1.2326,1.2326,1.2326,1.2326,35000000.0
2009-03-20 12:31:00,1.2326,1.23295,1.23255,1.23295,36000000.0
2009-03-20 12:32:00,1.23245,1.2332,1.23245,1.2325,151400000.0
2009-03-20 12:33:00,1.2325,1.23265,1.23245,1.2325,37000000.0
2009-03-20 12:34:00,1.2325,1.2338,1.2323,1.23275,107000000.0
2009-03-20 12:35:00,1.2327,1.2331,1.23235,1.2325,180000000.0
2009-03-20 12:36:00,1.2325,1.2325,1.23105,1.2313,115600000.0
2009-03-20 12:37:00,1.2315,1.2329,1.23115,1.23235,230800000.0
2009-03-20 12:38:00,1.2324,1.2344,1.23225,1.2344,155200000.0
2009-03-20 12:39:00,1.2344,1.2344,1.23225,1.2332,256200000.0
2009-03-20 12:40:00,1.2332,1.2337,1.2323,1.2328,203000000.0
2009-03-20 12:41:00,1.23265,1.2333,1.23235,1.23245,127600000.0
2009-03-20 12:42:00,1.2325,1.23365,1.2323,1.23245,161800000.0
2009-03-20 12:43:00,1.23245,1.2336,1.23225,1.2325,162600000.0
2009-03-20 12:44:00,1.2325,1.23305,1.2324,1.2326,62200000.0
2009-03-20 12:45:00,1.23255,1.2333,1.23245,1.2332,94000000.0
2009-03-20 12:46:00,1.2331,1.2331,1.2323,1.2326,110400000.0
2009-03-20 12:47:00,1.2326,1.2331,1.23245,1.23285,136200000.0
2009-03-20 12:48:00,1.2329,1.2342,1.2329,1.2331,115400000.0
2009-03-20 12:49:00,1.23305,1.2337,1.23255,1.2327,99000000.0
2009-03-20 12:50:00,1.2327,1.23285,1.23255,1.23285,70600000.0
2009-03-20 12:51:00,1.2328,1.23335,1.2327,1.23305,89800000.0
2009-03-20 12:52:00,1.2331,1.23395,1.2329,1.2339,164200000.0
2009-03-20 12:53:00,1.2339,1.2345,1.23305,1.2345,135000000.0
2009-03-20 12:54:00,1.23425,1.23425,1.23305,1.23355,153800000.0
2009-03-20 12:55:00,1.2336,1.23395,1.2329,1.23355,112000000.0
2009-03-20 12:56:00,1.2332,1.2344,1.23285,1.23315,153800000.0
2009-03-20 12:57:00,1.23315,1.23365,1.23285,1.2331,124400000.0
2009-03-20 12:58:00,1.2331,1.2336,1.233,1.2331,100200000.0
2009-03-20 12:59:00,1.2331,1.23385,1.23305,1.2337,55200000.0
2009-03-20 13:00:00,1.23365,1.23405,1.23355,1.23395,83400000.0
2009-03-20 13:01:00,1.23395,1.23465,1.23295,1.2339,129400000.0
2009-03-20 13:02:00,1.23405,1.2343,1.2336,1.23375,60800000.0
2009-03-20 13:03:00,1.23375,1.23395,1.23345,1.23385,34600000.0
2009-03-20 13:04:00,1.234,1.2343,1.2336,1.23385,73600000.0
2009-03-20 13:05:00,1.23385,1.23385,1.23335,1.23365,102200000.0
2009-03-20 13:06:00,1.23365,1.2338,1.2333,1.2334,111200000.0
2009-03-20 13:07:00,1.2334,1.2341,1.2332,1.23395,94400000.0
2009-03-20 13:08:00,1.2336,1.2339,1.23325,1.23345,140400000.0
2009-03-20 13:09:00,1.2334,1.23405,1.2333,1.2337,106600000.0
2009-03-20 13:10:00,1.2337,1.23405,1.23345,1.2338,45800000.0
2009-03-20 13:11:00,1.2339,1.2341,1.23375,1.2339,21800000.0
2009-03-20 13:12:00,1.23375,1.23445,1.23365,1.23445,22800000.0
2009-03-20 13:13:00,1.23435,1.2347,1.2334,1.234,84000000.0
2009-03-20 13:14:00,1.2344,1.23475,1.2339,1.2347,80200000.0
2009-03-20 13:15:00,1.2349,1.2372,1.2338,1.2342,172800000.0
2009-03-20 13:16:00,1.234,1.2349,1.2339,1.2349,71000000.0
2009-03-20 13:17:00,1.235,1.23515,1.23375,1.23425,97800000.0
2009-03-20 13:18:00,1.23425,1.23585,1.23425,1.23465,109400000.0
2009-03-20 13:19:00,1.2344,1.2347,1.23435,1.23435,41400000.0
2009-03-20 13:20:00,1.2344,1.2349,1.23405,1.2348,78000000.0
2009-03-20 13:21:00,1.23485,1.2353,1.23395,1.2344,98000000.0
2009-03-20 13:22:00,1.2344,1.2364,1.234,1.23535,107600000.0
2009-03-20 13:23:00,1.23525,1.23615,1.2344,1.2353,192200000.0
2009-03-20 13:24:00,1.2354,1.23675,1.23535,1.2363,82000000.0
2009-03-20 13:25:00,1.2364,1.23655,1.2354,1.2359,122800000.0
2009-03-20 13:26:00,1.23635,1.23655,1.23455,1.23475,153600000.0
2009-03-20 13:27:00,1.23475,1.2353,1.2344,1.23495,124800000.0
2009-03-20 13:28:00,1.2349,1.2352,1.23455,1.2351,130000000.0
2009-03-20 13:29:00,1.23505,1.2361,1.235,1.23585,39800000.0
2009-03-20 13:30:00,1.2359,1.2359,1.23465,1.23515,73600000.0
2009-03-20 13:31:00,1.2353,1.2359,1.235,1.2352,51600000.0
2009-03-20 13:32:00,1.2352,1.2356,1.2352,1.2355,9000000.0
2009-03-20 13:33:00,1.23545,1.23555,1.2353,1.2353,8800000.0
2009-03-20 13:34:00,1.23535,1.23555,1.235,1.2352,23600000.0
2009-03-20 13:35:00,1.235,1.23535,1.2349,1.2353,22600000.0
2009-03-20 13:36:00,1.23525,1.2357,1.23485,1.235,37000000.0
2009-03-20 13:37:00,1.2351,1.23565,1.2348,1.23495,126400000.0
2009-03-20 13:38:00,1.235,1.2354,1.2348,1.23505,157000000.0
2009-03-20 13:39:00,1.23525,1.23535,1.2352,1.23535,87800000.0
2009-03-20 13:40:00,1.2353,1.2358,1.2349,1.23525,201800000.0
2009-03-20 13:41:00,1.23535,1.23535,1.23505,1.2351,52400000.0
2009-03-20 13:42:00,1.2351,1.2351,1.235,1.235,16000000.0
2009-03-20 13:43:00,1.235,1.235,1.2349,1.235,27200000.0
2009-03-20 13:44:00,1.2349,1.2353,1.2349,1.2353,38800000.0
2009-03-20 13:45:00,1.23495,1.235,1.23485,1.235,61600000.0
2009-03-20 13:46:00,1.235,1.235,1.2349,1.2349,41600000.0
2009-03-20 13:47:00,1.2349,1.2354,1.2349,1.23505,35200000.0
2009-03-20 13:48:00,1.2348,1.23555,1.2348,1.2354,73400000.0
2009-03-20 13:49:00,1.2352,1.23565,1.2349,1.23525,54600000.0
2009-03-20 13:50:00,1.23545,1.2355,1.2351,1.23535,70400000.0
2009-03-20 13:51:00,1.2353,1.2354,1.2349,1.235,54800000.0
2009-03-20 13:52:00,1.235,1.2352,1.235,1.2351,72200000.0
2009-03-20 13:53:00,1.2351,1.2351,1.23375,1.234,51100000.0
2009-03-20 13:54:00,1.23385,1.2348,1.23285,1.2332,103000000.0
2009-03-20 13:55:00,1.23315,1.2334,1.2328,1.2333,49000000.0
2009-03-20 13:56:00,1.23295,1.23335,1.23215,1.2327,56000000.0
2009-03-20 13:57:00,1.2328,1.2333,1.2328,1.2332,33200000.0
2009-03-20 13:58:00,1.2332,1.2332,1.2332,1.2332,21000000.0
2009-03-20 13:59:00,1.2332,1.2332,1.2313,1.2328,132400000.0
2009-03-20 14:00:00,1.23215,1.2325,1.23165,1.23165,116200000.0
2009-03-20 14:01:00,1.2318,1.233,1.23175,1.23215,43400000.0
2009-03-20 14:02:00,1.23225,1.23305,1.2322,1.23235,47600000.0
2009-03-20 14:03:00,1.23235,1.23245,1.2321,1.2322,37400000.0
2009-03-20 14:04:00,1.2322,1.2326,1.2321,1.2325,47400000.0
2009-03-20 14:05:00,1.2325,1.23305,1.23245,1.23255,52000000.0
2009-03-20 14:06:00,1.2325,1.2332,1.23205,1.23205,29200000.0
2009-03-20 14:07:00,1.23215,1.23265,1.2321,1.23235,58800000.0
2009-03-20 14:08:00,1.23255,1.23255,1.23155,1.2317,42200000.0
2009-03-20 14:09:00,1.2317,1.2317,1.23105,1.2317,45000000.0
2009-03-20 14:10:00,1.2317,1.232,1.23165,1.2317,45600000.0
2009-03-20 14:11:00,1.2317,1.23185,1.23165,1.23175,44800000.0
2009-03-20 14:12:00,1.2317,1.2318,1.2317,1.2317,29000000.0
2009-03-20 14:13:00,1.2317,1.2317,1.2317,1.2317,45000000.0
2009-03-20 14:14:00,1.2317,1.2317,1.2317,1.2317,29000000.0
2009-03-20 14:15:00,1.2317,1.2317,1.2317,1.2317,26000000.0
2009-03-20 14:16:00,1.2317,1.2317,1.2317,1.2317,15000000.0
2009-03-20 14:17:00,1.2317,1.2318,1.2306,1.23065,43600000.0
2009-03-20 14:18:00,1.23065,1.23135,1.23065,1.2313,17200000.0
2009-03-20 14:19:00,1.2313,1.2313,1.2313,1.2313,39000000.0
2009-03-20 14:20:00,1.2313,1.23195,1.23125,1.23165,32400000.0
2009-03-20 14:21:00,1.23175,1.23195,1.23125,1.2313,37000000.0
2009-03-20 14:22:00,1.23135,1.23165,1.2311,1.2313,26400000.0
2009-03-20 14:23:00,1.23135,1.23155,1.2313,1.2313,37000000.0
2009-03-20 14:24:00,1.2313,1.2313,1.2313,1.2313,14000000.0
2009-03-20 14:25:00,1.2313,1.23235,1.2313,1.2323,33600000.0
2009-03-20 14:26:00,1.232,1.232,1.23115,1.2313,29200000.0
2009-03-20 14:27:00,1.2313,1.23215,1.2313,1.2321,89200000.0
2009-03-20 14:28:00,1.232,1.23275,1.23115,1.23155,106600000.0
2009-03-20 14:29:00,1.2316,1.23195,1.23115,1.23165,58000000.0
2009-03-20 14:30:00,1.2314,1.2317,1.23115,1.2313,43200000.0
2009-03-20 14:31:00,1.2313,1.2315,1.2298,1.23035,108600000.0
2009-03-20 14:32:00,1.23015,1.23115,1.2297,1.2308,59200000.0
2009-03-20 14:33:00,1.23075,1.2317,1.23015,1.2304,133400000.0
2009-03-20 14:34:00,1.23045,1.2312,1.2304,1.2305,101400000.0
2009-03-20 14:35:00,1.2307,1.23225,1.2303,1.2306,75000000.0
2009-03-20 14:36:00,1.23065,1.23215,1.2306,1.2313,117600000.0
2009-03-20 14:37:00,1.2315,1.2315,1.23035,1.23035,110400000.0
2009-03-20 14:38:00,1.2302,1.23145,1.22995,1.23125,78400000.0
2009-03-20 14:39:00,1.23145,1.2327,1.2302,1.2322,100000000.0
2009-03-20 14:40:00,1.23245,1.2329,1.2312,1.23135,161800000.0
2009-03-20 14:41:00,1.23135,1.2314,1.2313,1.2314,69800000.0
2009-03-20 14:42:00,1.2314,1.23155,1.2313,1.2314,105200000.0
2009-03-20 14:43:00,1.2313,1.2315,1.2313,1.2314,60200000.0
2009-03-20 14:44:00,1.2314,1.23165,1.23125,1.23165,17800000.0
2009-03-20 14:45:00,1.23185,1.232,1.23125,1.2314,103600000.0
2009-03-20 14:46:00,1.2315,1.23185,1.2312,1.2313,68000000.0
2009-03-20 14:47:00,1.2314,1.2318,1.2311,1.2312,119800000.0
2009-03-20 14:48:00,1.2313,1.23175,1.2311,1.2311,53200000.0
2009-03-20 14:49:00,1.2313,1.2323,1.2312,1.2315,90200000.0
2009-03-20 14:50:00,1.23145,1.23175,1.23115,1.23165,243400000.0
2009-03-20 14:51:00,1.2317,1.23255,1.2312,1.23245,173400000.0
2009-03-20 14:52:00,1.2321,1.2321,1.23135,1.2317,96000000.0
2009-03-20 14:53:00,1.2316,1.23175,1.23135,1.23135,109600000.0
2009-03-20 14:54:00,1.2315,1.23215,1.23135,1.23205,139600000.0
2009-03-20 14:55:00,1.232,1.232,1.2314,1.2316,93000000.0
2009-03-20 14:56:00,1.23155,1.2318,1.23155,1.2316,33200000.0
2009-03-20 14:57:00,1.23165,1.2318,1.23155,1.23155,40200000.0
2009-03-20 14:58:00,1.2316,1.2316,1.2303,1.2307,53200000.0
2009-03-20 14:59:00,1.2309,1.23125,1.2306,1.23075,24000000.0
2009-03-20 15:00:00,1.2312,1.2312,1.23035,1.2305,49200000.0
2009-03-20 15:01:00,1.2305,1.2306,1.22965,1.2304,49800000.0
2009-03-20 15:02:00,1.23045,1.2306,1.2299,1.2302,29600000.0
2009-03-20 15:03:00,1.23005,1.2319,1.23005,1.231,81200000.0
2009-03-20 15:04:00,1.2309,1.23125,1.2302,1.23085,51600000.0
2009-03-20 15:05:00,1.231,1.23105,1.2296,1.2301,93400000.0
2009-03-20 15:06:00,1.2302,1.2307,1.2298,1.2301,62800000.0
2009-03-20 15:07:00,1.2302,1.2313,1.2301,1.2308,49400000.0
2009-03-20 15:08:00,1.231,1.2316,1.231,1.2316,34400000.0
2009-03-20 15:09:00,1.2316,1.2316,1.22945,1.22985,28000000.0
2009-03-20 15:10:00,1.2299,1.23095,1.22975,1.23095,83400000.0
2009-03-20 15:11:00,1.2307,1.23085,1.22975,1.2298,80800000.0
2009-03-20 15:12:00,1.23005,1.2314,1.22975,1.22985,111000000.0
2009-03-20 15:13:00,1.22985,1.2303,1.2298,1.23005,74200000.0
2009-03-20 15:14:00,1.2305,1.2308,1.23,1.23025,63000000.0
2009-03-20 15:15:00,1.23005,1.2308,1.22935,1.2295,60000000.0
2009-03-20 15:16:00,1.2293,1.2302,1.2291,1.2302,62600000.0
2009-03-20 15:17:00,1.2303,1.2306,1.22995,1.22995,48200000.0
2009-03-20 15:18:00,1.23,1.23025,1.22965,1.22965,145000000.0
2009-03-20 15:19:00,1.22975,1.2304,1.22965,1.23035,88600000.0
2009-03-20 15:20:00,1.2304,1.23055,1.23035,1.23045,10000000.0
2009-03-20 15:21:00,1.23055,1.23055,1.22985,1.23005,24200000.0
2009-03-20 15:22:00,1.2299,1.2303,1.2299,1.2303,23400000.0
2009-03-20 15:23:00,1.23055,1.2307,1.23,1.23025,57600000.0
2009-03-20 15:24:00,1.23035,1.2307,1.23015,1.23045,21800000.0
2009-03-20 15:25:00,1.23035,1.23035,1.2296,1.2298,37400000.0
2009-03-20 15:26:00,1.22965,1.22985,1.22965,1.2297,17800000.0
2009-03-20 15:27:00,1.2297,1.2308,1.2297,1.23065,43200000.0
2009-03-20 15:28:00,1.23055,1.2309,1.22955,1.2301,59800000.0
2009-03-20 15:29:00,1.2302,1.2302,1.2298,1.2301,47400000.0
2009-03-20 15:30:00,1.2301,1.2302,1.2297,1.2297,36200000.0
2009-03-20 15:31:00,1.2297,1.22985,1.2297,1.22985,25000000.0
2009-03-20 15:32:00,1.23,1.2301,1.2286,1.22945,77200000.0
2009-03-20 15:33:00,1.2291,1.22965,1.2291,1.2295,31200000.0
2009-03-20 15:34:00,1.2295,1.2295,1.2295,1.2295,6000000.0
2009-03-20 15:35:00,1.2295,1.2298,1.2295,1.2296,27800000.0
2009-03-20 15:36:00,1.2297,1.2301,1.2295,1.2295,57400000.0
2009-03-20 15:37:00,1.2295,1.2295,1.2295,1.2295,39200000.0
2009-03-20 15:38:00,1.2295,1.23015,1.2294,1.23015,62800000.0
2009-03-20 15:39:00,1.22995,1.23045,1.22975,1.2299,74800000.0
2009-03-20 15:40:00,1.2299,1.23075,1.2298,1.23025,48400000.0
2009-03-20 15:41:00,1.2302,1.23035,1.22975,1.22995,24200000.0
2009-03-20 15:42:00,1.22975,1.2308,1.2295,1.2299,104800000.0
2009-03-20 15:43:00,1.2297,1.2304,1.2297,1.23,87400000.0
2009-03-20 15:44:00,1.2301,1.23115,1.23,1.23035,137000000.0
2009-03-20 15:45:00,1.23035,1.2312,1.23,1.2301,194800000.0
2009-03-20 15:46:00,1.23035,1.2306,1.2301,1.2302,88800000.0
2009-03-20 15:47:00,1.2302,1.2306,1.23005,1.23055,124000000.0
2009-03-20 15:48:00,1.2307,1.23125,1.2302,1.23045,121800000.0
2009-03-20 15:49:00,1.23055,1.2312,1.2302,1.2309,85800000.0
2009-03-20 15:50:00,1.2311,1.23145,1.2302,1.23035,367400000.0
2009-03-20 15:51:00,1.2304,1.231,1.23025,1.2306,115600000.0
2009-03-20 15:52:00,1.2307,1.2308,1.2293,1.22945,115600000.0
2009-03-20 15:53:00,1.2295,1.2304,1.2295,1.2296,27400000.0
2009-03-20 15:54:00,1.22945,1.22985,1.2294,1.2297,55800000.0
2009-03-20 15:55:00,1.22965,1.2298,1.2296,1.2297,57000000.0
2009-03-20 15:56:00,1.2297,1.2297,1.22825,1.2284,90200000.0
2009-03-20 15:57:00,1.2286,1.2289,1.22805,1.2286,61200000.0
2009-03-20 15:58:00,1.22855,1.2293,1.22755,1.22865,108200000.0
2009-03-20 15:59:00,1.2286,1.2292,1.2278,1.2278,61000000.0
2009-03-20 16:00:00,1.22815,1.2292,1.22815,1.2292,119800000.0
2009-03-20 16:01:00,1.22895,1.2296,1.2281,1.22835,106800000.0
2009-03-20 16:02:00,1.22845,1.22905,1.22825,1.2285,153200000.0
2009-03-20 16:03:00,1.22855,1.22995,1.2283,1.2294,130000000.0
2009-03-20 16:04:00,1.22945,1.22985,1.22905,1.22965,153200000.0
2009-03-20 16:05:00,1.22975,1.22995,1.2291,1.22965,134000000.0
2009-03-20 16:06:00,1.22955,1.22965,1.2279,1.22805,103400000.0
2009-03-20 16:07:00,1.2282,1.22835,1.22775,1.22805,146400000.0
2009-03-20 16:08:00,1.22805,1.22845,1.22755,1.2279,141000000.0
2009-03-20 16:09:00,1.2279,1.22825,1.2276,1.22795,65000000.0
2009-03-20 16:10:00,1.2281,1.22855,1.2275,1.2285,102200000.0
2009-03-20 16:11:00,1.22865,1.2293,1.2284,1.22895,157800000.0
2009-03-20 16:12:00,1.2291,1.22945,1.22845,1.2294,72200000.0
2009-03-20 16:13:00,1.2296,1.2304,1.2292,1.22995,145300000.0
2009-03-20 16:14:00,1.2302,1.23055,1.22915,1.2295,132200000.0
2009-03-20 16:15:00,1.22955,1.2308,1.2295,1.22975,156800000.0
2009-03-20 16:16:00,1.22995,1.23035,1.2295,1.22955,176600000.0
2009-03-20 16:17:00,1.22955,1.22995,1.2292,1.2297,198000000.0
2009-03-20 16:18:00,1.22975,1.2307,1.2294,1.23015,157800000.0
2009-03-20 16:19:00,1.2301,1.23065,1.22985,1.2305,136800000.0
2009-03-20 16:20:00,1.2303,1.2308,1.22995,1.2305,112200000.0
2009-03-20 16:21:00,1.2305,1.23205,1.23025,1.23205,273800000.0
2009-03-20 16:22:00,1.2319,1.2319,1.23095,1.23115,98600000.0
2009-03-20 16:23:00,1.23125,1.2321,1.2307,1.23175,135200000.0
2009-03-20 16:24:00,1.2317,1.23175,1.2307,1.23125,81400000.0
2009-03-20 16:25:00,1.23125,1.23125,1.23055,1.23065,79800000.0
2009-03-20 16:26:00,1.23065,1.2312,1.23015,1.2302,187200000.0
2009-03-20 16:27:00,1.2303,1.2306,1.23015,1.2304,80800000.0
2009-03-20 16:28:00,1.2301,1.23105,1.2301,1.2308,112000000.0
2009-03-20 16:29:00,1.23075,1.2312,1.23055,1.23065,86200000.0
2009-03-20 16:30:00,1.2307,1.23175,1.2306,1.23085,126400000.0
2009-03-20 16:31:00,1.23075,1.2314,1.23075,1.2313,83200000.0
2009-03-20 16:32:00,1.2314,1.2315,1.2306,1.2307,177800000.0
2009-03-20 16:33:00,1.2307,1.23095,1.2302,1.2303,152600000.0
2009-03-20 16:34:00,1.2303,1.23135,1.2303,1.2312,73800000.0
2009-03-20 16:35:00,1.23115,1.2324,1.2304,1.23115,189000000.0
2009-03-20 16:36:00,1.23105,1.23105,1.2304,1.2306,85800000.0
2009-03-20 16:37:00,1.23075,1.231,1.23035,1.23095,111800000.0
2009-03-20 16:38:00,1.2308,1.2314,1.23025,1.23085,164200000.0
2009-03-20 16:39:00,1.23095,1.23155,1.23095,1.23135,134600000.0
2009-03-20 16:40:00,1.2317,1.23205,1.2306,1.231,190000000.0
2009-03-20 16:41:00,1.23095,1.232,1.2305,1.232,209400000.0
2009-03-20 16:42:00,1.2319,1.2321,1.23095,1.23165,196200000.0
2009-03-20 16:43:00,1.23145,1.2322,1.23055,1.2307,129400000.0
2009-03-20 16:44:00,1.2307,1.2313,1.23055,1.2307,121800000.0
2009-03-20 16:45:00,1.2308,1.23145,1.23055,1.2307,132800000.0
2009-03-20 16:46:00,1.2307,1.23095,1.2306,1.2307,94200000.0
2009-03-20 16:47:00,1.2307,1.23095,1.2306,1.23075,92000000.0
2009-03-20 16:48:00,1.2308,1.23085,1.2306,1.2307,122200000.0
2009-03-20 16:49:00,1.2307,1.2307,1.2306,1.2307,90200000.0
2009-03-20 16:50:00,1.2307,1.2307,1.2306,1.2306,67200000.0
2009-03-20 16:51:00,1.2306,1.2307,1.2306,1.2306,66600000.0
2009-03-20 16:52:00,1.2306,1.2306,1.2306,1.2306,59200000.0
2009-03-20 16:53:00,1.2306,1.2306,1.2306,1.2306,36800000.0
2009-03-20 16:54:00,1.2306,1.23065,1.2306,1.2306,28800000.0
2009-03-20 16:55:00,1.2306,1.2306,1.2305,1.2306,53000000.0
2009-03-20 16:56:00,1.2306,1.23115,1.23045,1.23115,125800000.0
2009-03-20 16:57:00,1.2308,1.23125,1.23035,1.2307,148600000.0
2009-03-20 16:58:00,1.2306,1.23165,1.2306,1.23105,93400000.0
2009-03-20 16:59:00,1.2311,1.23125,1.23015,1.2303,71600000.0
2009-03-20 17:00:00,1.2303,1.23105,1.2303,1.23065,50200000.0
2009-03-20 17:01:00,1.23065,1.23165,1.23055,1.23145,86800000.0
2009-03-20 17:02:00,1.2314,1.23165,1.2311,1.23125,43400000.0
2009-03-20 17:03:00,1.23115,1.23165,1.23045,1.23075,162400000.0
2009-03-20 17:04:00,1.23055,1.2321,1.23025,1.23165,228000000.0
2009-03-20 17:05:00,1.2316,1.23175,1.23085,1.2313,168000000.0
2009-03-20 17:06:00,1.23135,1.23165,1.23065,1.2313,117600000.0
2009-03-20 17:07:00,1.23135,1.2315,1.23085,1.2309,82000000.0
2009-03-20 17:08:00,1.2309,1.2312,1.23075,1.2309,115800000.0
2009-03-20 17:09:00,1.23095,1.23095,1.23075,1.2309,65600000.0
2009-03-20 17:10:00,1.2309,1.2309,1.2309,1.2309,50400000.0
2009-03-20 17:11:00,1.2309,1.2309,1.22865,1.2288,97600000.0
2009-03-20 17:12:00,1.2291,1.2312,1.22875,1.23115,148400000.0
2009-03-20 17:13:00,1.2311,1.2311,1.22955,1.22985,228400000.0
2009-03-20 17:14:00,1.22995,1.23015,1.22925,1.22925,59800000.0
2009-03-20 17:15:00,1.2291,1.22945,1.22885,1.2293,88600000.0
2009-03-20 17:16:00,1.22945,1.2305,1.22945,1.2303,67400000.0
2009-03-20 17:17:00,1.23005,1.23045,1.23,1.2303,50000000.0
2009-03-20 17:18:00,1.2303,1.2303,1.22945,1.2298,49000000.0
2009-03-20 17:19:00,1.2296,1.22975,1.2295,1.2295,28000000.0
2009-03-20 17:20:00,1.23165,1.23165,1.2309,1.2311,59400000.0
2009-03-20 17:21:00,1.23095,1.2312,1.23045,1.23045,114800000.0
2009-03-20 17:22:00,1.23045,1.2305,1.22895,1.22895,75000000.0
2009-03-20 17:23:00,1.2291,1.2297,1.2291,1.22955,66000000.0
2009-03-20 17:24:00,1.22965,1.23065,1.2291,1.23065,273600000.0
2009-03-20 17:25:00,1.2307,1.231,1.22995,1.2306,152800000.0
2009-03-20 17:26:00,1.2305,1.2309,1.23025,1.2303,130200000.0
2009-03-20 17:27:00,1.2302,1.2307,1.2302,1.23035,19200000.0
2009-03-20 17:28:00,1.23055,1.2312,1.23045,1.23095,93000000.0
2009-03-20 17:29:00,1.2307,1.2309,1.2301,1.23055,88800000.0
2009-03-20 17:30:00,1.23065,1.2312,1.2304,1.23075,85000000.0
2009-03-20 17:31:00,1.23085,1.23105,1.23025,1.23055,145000000.0
2009-03-20 17:32:00,1.2306,1.2314,1.23035,1.2307,89000000.0
2009-03-20 17:33:00,1.23055,1.23125,1.23055,1.231,68400000.0
2009-03-20 17:34:00,1.231,1.23115,1.23005,1.2307,111200000.0
2009-03-20 17:35:00,1.2305,1.2305,1.22895,1.2298,117400000.0
2009-03-20 17:36:00,1.23005,1.23095,1.2299,1.23085,47600000.0
2009-03-20 17:37:00,1.23095,1.23115,1.23065,1.23115,60000000.0
2009-03-20 17:38:00,1.23115,1.23115,1.23035,1.23075,65000000.0
2009-03-20 17:39:00,1.2307,1.2316,1.23055,1.23115,69600000.0
2009-03-20 17:40:00,1.2313,1.23175,1.2307,1.231,209000000.0
2009-03-20 17:41:00,1.23085,1.23115,1.2304,1.23115,167000000.0
2009-03-20 17:42:00,1.23125,1.23155,1.2308,1.2311,114000000.0
2009-03-20 17:43:00,1.2311,1.23165,1.23105,1.23135,99400000.0
2009-03-20 17:44:00,1.23145,1.232,1.2314,1.2317,116000000.0
2009-03-20 17:45:00,1.2317,1.23195,1.23095,1.23195,69400000.0
2009-03-20 17:46:00,1.23135,1.23185,1.2312,1.23185,46200000.0
2009-03-20 17:47:00,1.23195,1.232,1.2314,1.23165,16400000.0
2009-03-20 17:48:00,1.2317,1.2321,1.23165,1.2317,55600000.0
2009-03-20 17:49:00,1.2318,1.2323,1.2309,1.2312,174800000.0
2009-03-20 17:50:00,1.2312,1.2321,1.23105,1.2318,125800000.0
2009-03-20 17:51:00,1.23195,1.2324,1.23105,1.23115,119000000.0
2009-03-20 17:52:00,1.2312,1.23165,1.23085,1.2312,123400000.0
2009-03-20 17:53:00,1.2311,1.23185,1.2311,1.23155,162800000.0
2009-03-20 17:54:00,1.2315,1.23155,1.2308,1.2311,108000000.0
2009-03-20 17:55:00,1.2313,1.2313,1.22875,1.22985,118100000.0
2009-03-20 17:56:00,1.23,1.23115,1.2297,1.2302,157800000.0
2009-03-20 17:57:00,1.23025,1.23025,1.22875,1.23005,188400000.0
2009-03-20 17:58:00,1.2301,1.2312,1.2295,1.23105,197800000.0
2009-03-20 17:59:00,1.2313,1.23155,1.2293,1.22945,164400000.0
2009-03-20 18:00:00,1.2294,1.2305,1.22825,1.23015,100800000.0
2009-03-20 18:01:00,1.23015,1.23025,1.22765,1.2281,93200000.0
2009-03-20 18:02:00,1.2283,1.22885,1.2271,1.22785,171000000.0
2009-03-20 18:03:00,1.22775,1.2301,1.22775,1.22815,170400000.0
2009-03-20 18:04:00,1.2281,1.22925,1.22795,1.2291,214600000.0
2009-03-20 18:05:00,1.22905,1.22965,1.22755,1.22755,170000000.0
2009-03-20 18:06:00,1.22755,1.22815,1.22755,1.22765,164600000.0
2009-03-20 18:07:00,1.2277,1.22845,1.2277,1.22785,77200000.0
2009-03-20 18:08:00,1.22785,1.22945,1.2277,1.22945,125400000.0
2009-03-20 18:09:00,1.22945,1.22945,1.22685,1.2269,119400000.0
2009-03-20 18:10:00,1.22665,1.22845,1.22665,1.22815,192600000.0
2009-03-20 18:11:00,1.22815,1.22855,1.22745,1.22845,117800000.0
2009-03-20 18:12:00,1.22855,1.2286,1.22745,1.22765,181800000.0
2009-03-20 18:13:00,1.22775,1.22775,1.2272,1.2275,173400000.0
2009-03-20 18:14:00,1.22755,1.22805,1.2274,1.22755,144400000.0
2009-03-20 18:15:00,1.2276,1.22805,1.2274,1.22745,126000000.0
2009-03-20 18:16:00,1.2274,1.2285,1.2274,1.2283,178600000.0
2009-03-20 18:17:00,1.2285,1.22925,1.228,1.2285,130400000.0
2009-03-20 18:18:00,1.22865,1.22935,1.22745,1.22775,120400000.0
2009-03-20 18:19:00,1.2278,1.22885,1.22775,1.22885,155400000.0
2009-03-20 18:20:00,1.2289,1.22915,1.22805,1.22895,156600000.0
2009-03-20 18:21:00,1.22885,1.2292,1.22825,1.2289,55200000.0
2009-03-20 18:22:00,1.22885,1.2292,1.22835,1.2286,73400000.0
2009-03-20 18:23:00,1.22865,1.2288,1.22835,1.2285,24400000.0
2009-03-20 18:24:00,1.2284,1.22855,1.22805,1.2282,78200000.0
2009-03-20 18:25:00,1.22825,1.22925,1.22825,1.22875,43800000.0
2009-03-20 18:26:00,1.2288,1.2289,1.2286,1.22875,15200000.0
2009-03-20 18:27:00,1.22875,1.2292,1.22855,1.2287,49800000.0
2009-03-20 18:28:00,1.22875,1.22955,1.22875,1.22915,25200000.0
2009-03-20 18:29:00,1.2291,1.2291,1.22865,1.22885,13000000.0
2009-03-20 18:30:00,1.22865,1.229,1.2286,1.22875,14800000.0
2009-03-20 18:31:00,1.22885,1.22885,1.2283,1.2285,10000000.0
2009-03-20 18:32:00,1.2288,1.2289,1.22835,1.2289,24000000.0
2009-03-20 18:33:00,1.2285,1.2285,1.2278,1.22835,116800000.0
2009-03-20 18:34:00,1.2284,1.22845,1.2284,1.22845,2000000.0
2009-03-20 18:35:00,1.2284,1.2284,1.2272,1.2279,89000000.0
2009-03-20 18:36:00,1.228,1.2283,1.22695,1.2275,91200000.0
2009-03-20 18:37:00,1.22755,1.2279,1.22735,1.2279,20200000.0
2009-03-20 18:38:00,1.22795,1.22815,1.2278,1.22785,19400000.0
2009-03-20 18:39:00,1.2279,1.22795,1.22725,1.22755,56600000.0
2009-03-20 18:40:00,1.2276,1.22825,1.22715,1.22805,108600000.0
2009-03-20 18:41:00,1.2281,1.22815,1.22735,1.22815,33400000.0
2009-03-20 18:42:00,1.22845,1.22845,1.22775,1.2279,40400000.0
2009-03-20 18:43:00,1.2279,1.2288,1.227,1.2288,112200000.0
2009-03-20 18:44:00,1.22875,1.2294,1.22735,1.22915,147400000.0
2009-03-20 18:45:00,1.22925,1.22965,1.22835,1.2289,103600000.0
2009-03-20 18:46:00,1.22895,1.2297,1.22855,1.2287,87000000.0
2009-03-20 18:47:00,1.22885,1.22885,1.22725,1.22755,160800000.0
2009-03-20 18:48:00,1.22755,1.2281,1.2274,1.2281,73000000.0
2009-03-20 18:49:00,1.2283,1.2284,1.2283,1.2284,22000000.0
2009-03-20 18:50:00,1.2284,1.2284,1.2283,1.2283,36800000.0
2009-03-20 18:51:00,1.2283,1.2283,1.2283,1.2283,17600000.0
2009-03-20 18:52:00,1.2283,1.2283,1.2283,1.2283,40000000.0
2009-03-20 18:53:00,1.2283,1.2283,1.2282,1.2283,19800000.0
2009-03-20 18:54:00,1.2283,1.2283,1.2283,1.2283,52800000.0
2009-03-20 18:55:00,1.2283,1.2283,1.2283,1.2283,68800000.0
2009-03-20 18:56:00,1.2283,1.22835,1.2282,1.2282,47600000.0
2009-03-20 18:57:00,1.2282,1.23015,1.2282,1.2285,72200000.0
2009-03-20 18:58:00,1.22865,1.2301,1.22835,1.22835,128000000.0
2009-03-20 18:59:00,1.2285,1.2297,1.228,1.2296,55600000.0
2009-03-20 19:00:00,1.2295,1.22995,1.2288,1.2289,57200000.0
2009-03-20 19:01:00,1.229,1.2295,1.229,1.22925,41600000.0
2009-03-20 19:02:00,1.22925,1.2293,1.2286,1.2291,78600000.0
2009-03-20 19:03:00,1.2287,1.22985,1.2286,1.22985,70800000.0
2009-03-20 19:04:00,1.22965,1.22965,1.2287,1.2288,73800000.0
2009-03-20 19:05:00,1.2288,1.2289,1.22765,1.2288,34200000.0
2009-03-20 19:06:00,1.2278,1.2285,1.22695,1.2285,11000000.0
2009-03-20 19:07:00,1.2285,1.2285,1.2279,1.2283,97400000.0
2009-03-20 19:08:00,1.22845,1.2285,1.2284,1.22845,49200000.0
2009-03-20 19:09:00,1.2285,1.22855,1.22795,1.2285,43000000.0
2009-03-20 19:10:00,1.2285,1.2287,1.2284,1.2285,37200000.0
2009-03-20 19:11:00,1.2285,1.22945,1.2284,1.22915,87400000.0
2009-03-20 19:12:00,1.22925,1.23005,1.2283,1.2286,71800000.0
2009-03-20 19:13:00,1.2287,1.22975,1.2287,1.2297,69200000.0
2009-03-20 19:14:00,1.2297,1.2298,1.22855,1.22975,44200000.0
2009-03-20 19:15:00,1.22845,1.2287,1.22805,1.22825,71400000.0
2009-03-20 19:16:00,1.22815,1.2287,1.22765,1.2287,59400000.0
2009-03-20 19:17:00,1.2287,1.2295,1.2286,1.2287,111200000.0
2009-03-20 19:18:00,1.2277,1.22935,1.2273,1.22825,40200000.0
2009-03-20 19:19:00,1.22805,1.2287,1.2278,1.2287,43000000.0
2009-03-20 19:20:00,1.2287,1.2288,1.2286,1.2286,35400000.0
2009-03-20 19:21:00,1.2287,1.2287,1.22765,1.2277,48200000.0
2009-03-20 19:22:00,1.2278,1.2282,1.2277,1.2282,63000000.0
2009-03-20 19:23:00,1.22795,1.2287,1.2277,1.2287,78000000.0
2009-03-20 19:24:00,1.2287,1.2287,1.2287,1.2287,36800000.0
2009-03-20 19:25:00,1.2287,1.2287,1.2287,1.2287,51200000.0
2009-03-20 19:26:00,1.2287,1.2287,1.2287,1.2287,30400000.0
2009-03-20 19:27:00,1.2287,1.2287,1.2275,1.2277,20800000.0
2009-03-20 19:28:00,1.2277,1.2277,1.2277,1.2277,12800000.0
2009-03-20 19:29:00,1.2277,1.2277,1.2277,1.2277,19200000.0
2009-03-20 19:30:00,1.2277,1.22975,1.22725,1.2293,178800000.0
2009-03-20 19:31:00,1.22955,1.22965,1.2273,1.2275,115000000.0
2009-03-20 19:32:00,1.22755,1.22895,1.22705,1.2272,69600000.0
2009-03-20 19:33:00,1.2275,1.22875,1.22745,1.2277,79600000.0
2009-03-20 19:34:00,1.22765,1.2285,1.22725,1.2285,89000000.0
2009-03-20 19:35:00,1.22845,1.22925,1.22805,1.22835,111400000.0
2009-03-20 19:36:00,1.22825,1.229,1.22825,1.229,75000000.0
2009-03-20 19:37:00,1.22915,1.2293,1.22905,1.22915,45000000.0
2009-03-20 19:38:00,1.22915,1.2292,1.22905,1.2292,9000000.0
2009-03-20 19:39:00,1.2291,1.2291,1.22825,1.22855,81000000.0
2009-03-20 19:40:00,1.2287,1.22875,1.22855,1.2286,39000000.0
2009-03-20 19:41:00,1.2286,1.2286,1.2273,1.2281,72200000.0
2009-03-20 19:42:00,1.2281,1.2281,1.2281,1.2281,8000000.0
2009-03-20 19:43:00,1.2281,1.2281,1.22695,1.22715,12600000.0
2009-03-20 19:44:00,1.22715,1.22765,1.22715,1.2276,31200000.0
2009-03-20 19:45:00,1.2277,1.2293,1.2275,1.2292,86000000.0
2009-03-20 19:46:00,1.22925,1.2295,1.22825,1.22885,78000000.0
2009-03-20 19:47:00,1.22885,1.22885,1.2277,1.2278,49600000.0
2009-03-20 19:48:00,1.22775,1.2278,1.2276,1.22775,33000000.0
2009-03-20 19:49:00,1.2277,1.22785,1.22765,1.22765,15000000.0
2009-03-20 19:50:00,1.22765,1.2291,1.22765,1.2289,64800000.0
2009-03-20 19:51:00,1.22885,1.2294,1.2286,1.2294,51400000.0
2009-03-20 19:52:00,1.2291,1.22925,1.2276,1.22925,17800000.0
2009-03-20 19:53:00,1.2291,1.22945,1.22895,1.2291,18800000.0
2009-03-20 19:54:00,1.2293,1.22985,1.22895,1.22955,53200000.0
2009-03-20 19:55:00,1.22945,1.2307,1.2274,1.2279,70800000.0
2009-03-20 19:56:00,1.2278,1.2289,1.2277,1.2284,128600000.0
2009-03-20 19:57:00,1.22865,1.2289,1.22605,1.2265,98000000.0
2009-03-20 19:58:00,1.22655,1.22775,1.2265,1.22765,102000000.0
2009-03-20 19:59:00,1.2276,1.22925,1.22665,1.2278,158400000.0
2009-03-20 20:00:00,1.22775,1.22945,1.2263,1.2266,88800000.0
2009-03-20 20:01:00,1.22675,1.22715,1.22675,1.22705,76400000.0
2009-03-20 20:02:00,1.22705,1.2273,1.2268,1.2272,61400000.0
2009-03-20 20:03:00,1.2271,1.22725,1.2271,1.22715,22600000.0
2009-03-20 20:04:00,1.2273,1.2273,1.2269,1.227,49200000.0
2009-03-20 20:05:00,1.22695,1.22695,1.2263,1.22655,95600000.0
2009-03-20 20:06:00,1.2266,1.22675,1.22655,1.22665,35000000.0
2009-03-20 20:07:00,1.2266,1.22735,1.2265,1.2265,39800000.0
2009-03-20 20:08:00,1.2265,1.2265,1.22615,1.2262,19000000.0
2009-03-20 20:09:00,1.2264,1.2279,1.2264,1.2277,23200000.0
2009-03-20 20:10:00,1.22785,1.22815,1.2276,1.22795,20000000.0
2009-03-20 20:11:00,1.22795,1.22795,1.2263,1.22635,59600000.0
2009-03-20 20:12:00,1.2264,1.22655,1.22635,1.22655,14000000.0
2009-03-20 20:13:00,1.2266,1.22675,1.2264,1.22675,6000000.0
2009-03-20 20:14:00,1.22675,1.22675,1.22615,1.2266,13000000.0
2009-03-20 20:15:00,1.22645,1.22685,1.22645,1.2265,11000000.0
2009-03-20 20:16:00,1.2265,1.2268,1.2265,1.2268,3000000.0
2009-03-20 20:17:00,1.2268,1.22695,1.2268,1.22695,2000000.0
2009-03-20 20:18:00,1.2268,1.227,1.2268,1.227,2000000.0
2009-03-20 20:19:00,1.2272,1.22745,1.2271,1.22745,5000000.0
2009-03-20 20:20:00,1.22678,1.22714,1.22671,1.2269,52200000.0
2009-03-20 20:21:00,1.2277,1.22775,1.2275,1.22765,8000000.0
2009-03-20 20:22:00,1.22795,1.22795,1.22595,1.22625,21200000.0
2009-03-20 20:23:00,1.22635,1.22655,1.22625,1.22625,3000000.0
2009-03-20 20:24:00,1.22665,1.2267,1.22665,1.2267,2000000.0
2009-03-20 20:25:00,1.2265,1.2265,1.22615,1.22635,9400000.0
2009-03-20 20:26:00,1.22625,1.2269,1.22605,1.2267,42800000.0
2009-03-20 20:27:00,1.2269,1.22705,1.22665,1.2269,21000000.0
2009-03-20 20:28:00,1.227,1.2271,1.2269,1.227,7000000.0
2009-03-20 20:29:00,1.2269,1.2272,1.22675,1.2272,9000000.0
2009-03-20 20:30:00,1.22695,1.22765,1.22695,1.22765,9000000.0
2009-03-20 20:31:00,1.22785,1.22795,1.22765,1.22785,9000000.0
2009-03-20 20:32:00,1.2274,1.22755,1.22732,1.22755,76400000.0
2009-03-20 20:33:00,1.2282,1.2282,1.228,1.228,2000000.0
2009-03-20 20:34:00,1.2282,1.22835,1.2282,1.22835,2000000.0
2009-03-20 20:35:00,1.2282,1.2282,1.2278,1.2279,7000000.0
2009-03-20 20:36:00,1.2279,1.2281,1.22765,1.228,7000000.0
2009-03-20 20:37:00,1.2282,1.22855,1.2282,1.22835,5000000.0
2009-03-20 20:38:00,1.22654,1.22695,1.22651,1.22695,6000000.0
2009-03-20 20:39:00,1.22855,1.2289,1.22855,1.2288,6000000.0
2009-03-20 20:40:00,1.22925,1.22925,1.22925,1.22925,1400000.0
2009-03-20 20:41:00,1.22865,1.22865,1.22835,1.22835,3600000.0
2009-03-20 20:42:00,1.2282,1.22835,1.228,1.22835,7000000.0
2009-03-20 20:43:00,1.2285,1.2285,1.2285,1.2285,14000000.0
2009-03-20 20:44:00,1.2284,1.2284,1.2284,1.2284,2800000.0
2009-03-20 20:45:00,1.2284,1.2284,1.2284,1.2284,7000000.0
2009-03-20 20:46:00,1.2284,1.2284,1.2284,1.2284,12600000.0
2009-03-20 20:47:00,1.2275,1.22765,1.2275,1.22765,2000000.0
2009-03-20 20:48:00,1.2278,1.228,1.2278,1.22785,3000000.0
2009-03-20 20:49:00,1.22845,1.2286,1.22845,1.2285,9800000.0
2009-03-20 20:50:00,1.2285,1.2285,1.22775,1.22775,2400000.0
2009-03-20 20:51:00,1.22835,1.22835,1.22835,1.22835,1400000.0
2009-03-20 20:52:00,1.2285,1.2285,1.2284,1.2284,8400000.0
2009-03-20 20:53:00,1.2284,1.2284,1.2284,1.2284,14000000.0
2009-03-20 20:54:00,1.2267,1.22675,1.22637,1.2266,16800000.0
2009-03-20 20:55:00,1.2284,1.2284,1.2283,1.2283,16800000.0
2009-03-20 20:56:00,1.2283,1.2283,1.2283,1.2283,12600000.0
2009-03-20 20:57:00,1.2283,1.2283,1.2282,1.2282,11200000.0
2009-03-20 20:58:00,1.22732,1.2274,1.227,1.2271,5600000.0
2009-03-20 20:59:00,1.2282,1.2282,1.2282,1.2282,5600000.0
2009-03-20 21:00:00,1.2282,1.2286,1.2282,1.22835,13200000.0
2009-03-20 21:01:00,1.2283,1.2284,1.2282,1.2284,17600000.0
2009-03-20 21:02:00,1.22855,1.2287,1.2282,1.2282,7000000.0
2009-03-20 21:03:00,1.2284,1.22845,1.22825,1.2284,8200000.0
2009-03-20 21:04:00,1.2284,1.2284,1.2283,1.2283,9800000.0
2009-03-20 21:05:00,1.22736,1.22778,1.22735,1.2274,12600000.0
2009-03-20 21:06:00,1.2283,1.2283,1.2283,1.2283,12600000.0
2009-03-20 21:07:00,1.2283,1.2283,1.2283,1.2283,5600000.0
2009-03-20 21:08:00,1.2283,1.2283,1.2282,1.2282,7000000.0
2009-03-20 21:09:00,1.22692,1.22705,1.22654,1.22705,7400000.0
2009-03-20 21:10:00,1.22785,1.22855,1.22785,1.22855,7400000.0
2009-03-20 21:11:00,1.2288,1.2288,1.2287,1.2288,3400000.0
2009-03-20 21:12:00,1.2289,1.2291,1.2276,1.22835,6800000.0
2009-03-20 21:13:00,1.2292,1.2292,1.22855,1.2287,20600000.0
2009-03-20 21:14:00,1.2257,1.2285,1.2256,1.2285,50400000.0
2009-03-20 21:15:00,1.22605,1.22815,1.22605,1.2268,27400000.0
2009-03-20 21:16:00,1.2269,1.22755,1.2265,1.22755,24200000.0
2009-03-20 21:17:00,1.22765,1.22765,1.22735,1.22735,4000000.0
2009-03-20 21:18:00,1.22735,1.22735,1.22585,1.22665,11600000.0
2009-03-20 21:19:00,1.22615,1.2272,1.2261,1.2272,12000000.0
2009-03-20 21:20:00,1.2272,1.2277,1.2259,1.2277,28200000.0
2009-03-20 21:21:00,1.22745,1.2277,1.22685,1.22705,25400000.0
2009-03-20 21:22:00,1.22715,1.22725,1.227,1.227,7000000.0
2009-03-20 21:23:00,1.2272,1.2277,1.2268,1.2271,27400000.0
2009-03-20 21:24:00,1.2271,1.2271,1.2271,1.2271,1800000.0
2009-03-20 21:25:00,1.22725,1.22735,1.227,1.227,7400000.0
2009-03-20 21:26:00,1.22675,1.22675,1.22675,1.22675,3000000.0
2009-03-20 21:27:00,1.22695,1.227,1.2268,1.22685,18000000.0
2009-03-20 21:28:00,1.22609,1.22609,1.22591,1.22591,4800000.0
2009-03-20 21:29:00,1.22685,1.227,1.22615,1.2263,20800000.0
2009-03-20 21:30:00,1.2273,1.2275,1.2273,1.2275,15400000.0
2009-03-20 21:31:00,1.22605,1.22605,1.2259,1.22605,13200000.0
2009-03-20 21:32:00,1.2271,1.2273,1.2271,1.2272,16800000.0
2009-03-20 21:33:00,1.2272,1.2272,1.22565,1.2258,43400000.0
2009-03-20 21:34:00,1.22595,1.2269,1.22595,1.2269,22400000.0
2009-03-20 21:35:00,1.2269,1.2269,1.2269,1.2269,9800000.0
2009-03-20 21:36:00,1.2269,1.2269,1.2269,1.2269,8400000.0
2009-03-20 21:37:00,1.2269,1.2269,1.2269,1.2269,4200000.0
2009-03-20 21:38:00,1.2269,1.22725,1.2269,1.22725,10000000.0
2009-03-20 21:39:00,1.22725,1.22725,1.22695,1.227,12800000.0
2009-03-20 21:40:00,1.22745,1.22785,1.2268,1.22685,24400000.0
2009-03-20 21:41:00,1.227,1.227,1.2256,1.2268,20600000.0
2009-03-20 21:42:00,1.2268,1.22685,1.2268,1.2268,23400000.0
2009-03-20 21:43:00,1.2268,1.2268,1.2268,1.2268,1400000.0
2009-03-20 21:44:00,1.2268,1.2271,1.2268,1.2271,5400000.0
2009-03-20 21:45:00,1.22715,1.2272,1.22665,1.22675,20200000.0
2009-03-20 21:46:00,1.2272,1.2272,1.2269,1.227,20400000.0
2009-03-20 21:47:00,1.22805,1.22834,1.22805,1.22816,11200000.0
2009-03-20 21:48:00,1.2273,1.2274,1.2273,1.2273,11200000.0
2009-03-20 21:49:00,1.22695,1.22695,1.22645,1.2265,5600000.0
2009-03-20 21:50:00,1.2265,1.2269,1.2264,1.2269,33400000.0
2009-03-20 21:51:00,1.2268,1.22715,1.2268,1.22715,4600000.0
2009-03-20 21:52:00,1.22755,1.2277,1.22755,1.2277,4200000.0
2009-03-20 21:53:00,1.227,1.22725,1.22685,1.227,28400000.0
2009-03-20 21:54:00,1.2271,1.22765,1.22685,1.2275,35400000.0
2009-03-20 21:55:00,1.2269,1.2277,1.2268,1.2277,28800000.0
2009-03-20 21:56:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-03-20 21:57:00,1.2283,1.2284,1.22785,1.22785,27400000.0
2009-03-20 21:58:00,1.2279,1.2279,1.22755,1.2277,6000000.0
2009-03-20 21:59:00,1.2278,1.22785,1.22765,1.22785,3000000.0
2009-03-20 22:00:00,1.22805,1.2284,1.22795,1.2284,13200000.0
2009-03-20 22:01:00,1.22835,1.2289,1.2281,1.2288,14800000.0
2009-03-20 22:02:00,1.2289,1.2289,1.2275,1.2286,9800000.0
2009-03-20 22:03:00,1.2278,1.2284,1.2278,1.2284,11000000.0
2009-03-20 22:04:00,1.22845,1.22845,1.2284,1.2284,7400000.0
2009-03-20 22:05:00,1.2277,1.2285,1.2277,1.2285,9200000.0
2009-03-20 22:06:00,1.2285,1.2285,1.2285,1.2285,40000000.0
2009-03-20 22:07:00,1.2285,1.2285,1.2271,1.2271,5200000.0
2009-03-20 22:08:00,1.2274,1.2277,1.2274,1.2277,9800000.0
2009-03-20 22:09:00,1.2274,1.22745,1.2267,1.22745,8000000.0
2009-03-20 22:10:00,1.2275,1.2275,1.2275,1.2275,2000000.0
2009-03-20 22:11:00,1.22745,1.2275,1.22735,1.22735,5000000.0
2009-03-20 22:12:00,1.22735,1.2278,1.2269,1.2278,8600000.0
2009-03-20 22:13:00,1.22805,1.22805,1.2251,1.22585,51400000.0
2009-03-20 22:14:00,1.2259,1.2261,1.2259,1.2261,4200000.0
2009-03-20 22:15:00,1.22625,1.22625,1.22625,1.22625,1400000.0
2009-03-20 22:16:00,1.2262,1.2263,1.2262,1.2262,4200000.0
2009-03-20 22:17:00,1.2261,1.2261,1.2261,1.2261,1400000.0
2009-03-20 22:18:00,1.226,1.226,1.2256,1.2258,11600000.0
2009-03-20 22:19:00,1.2261,1.22625,1.22595,1.2261,9800000.0
2009-03-20 22:21:00,1.22615,1.2265,1.22615,1.2265,3800000.0
2009-03-20 22:22:00,1.2266,1.2266,1.2266,1.2266,1400000.0
2009-03-20 22:24:00,1.2266,1.2266,1.2266,1.2266,1400000.0
2009-03-20 22:25:00,1.22665,1.22695,1.22665,1.22685,8200000.0
2009-03-20 22:26:00,1.22695,1.227,1.2269,1.227,3400000.0
2009-03-20 22:27:00,1.22775,1.22775,1.2274,1.2276,6600000.0
2009-03-20 22:28:00,1.22785,1.2285,1.22785,1.22785,9800000.0
2009-03-20 22:29:00,1.228,1.2283,1.228,1.2283,4000000.0
2009-03-20 22:30:00,1.2283,1.2283,1.2283,1.2283,5000000.0
2009-03-20 22:31:00,1.2283,1.2283,1.22785,1.228,5200000.0
2009-03-20 22:34:00,1.228,1.228,1.2277,1.2277,6000000.0
2009-03-20 22:35:00,1.22775,1.22785,1.2267,1.2267,11200000.0
2009-03-20 22:36:00,1.22685,1.22895,1.22675,1.2286,14800000.0
2009-03-20 22:37:00,1.22895,1.22895,1.22885,1.22885,2000000.0
2009-03-20 22:38:00,1.22895,1.22895,1.22895,1.22895,1000000.0
2009-03-20 22:40:00,1.2286,1.2288,1.2274,1.2288,7600000.0
2009-03-20 22:41:00,1.22915,1.22915,1.22915,1.22915,3000000.0
2009-03-20 22:42:00,1.2293,1.2293,1.2293,1.2293,1000000.0
2009-03-20 22:43:00,1.2293,1.2294,1.2284,1.2294,8800000.0
2009-03-20 22:44:00,1.2295,1.2297,1.22775,1.22775,8200000.0
2009-03-20 22:45:00,1.22825,1.22855,1.22825,1.22825,8800000.0
2009-03-20 22:46:00,1.2283,1.2283,1.22785,1.22785,4000000.0
2009-03-20 22:47:00,1.2279,1.22895,1.22745,1.22745,6200000.0
2009-03-20 22:48:00,1.22775,1.2279,1.22555,1.2279,7200000.0
2009-03-20 22:49:00,1.22525,1.2284,1.22525,1.2284,3800000.0
2009-03-20 22:50:00,1.2284,1.2291,1.2284,1.2291,6000000.0
2009-03-20 22:51:00,1.22615,1.22615,1.22615,1.22615,1000000.0
2009-03-20 22:52:00,1.22665,1.22795,1.2263,1.2263,3200000.0
2009-03-20 22:54:00,1.22665,1.22795,1.22665,1.22795,3200000.0
2009-03-20 22:55:00,1.226,1.227,1.22595,1.22615,21400000.0
2009-03-20 22:56:00,1.2266,1.2266,1.2257,1.2258,7400000.0
2009-03-20 22:57:00,1.22575,1.22585,1.225,1.225,15000000.0
2009-03-20 22:58:00,1.22525,1.2255,1.22515,1.2255,10200000.0
2009-03-20 22:59:00,1.22525,1.22835,1.22525,1.2269,51000000.0
2009-03-22 23:43:00,1.2306,1.2306,1.2306,1.2306,2200000.0
2009-03-22 23:44:00,1.2313,1.2313,1.2313,1.2313,1200000.0
2009-03-22 23:45:00,1.2304,1.2315,1.2304,1.2315,4600000.0
2009-03-22 23:46:00,1.2301,1.2313,1.2301,1.2313,2800000.0
2009-03-22 23:49:00,1.2315,1.2315,1.2315,1.2315,1200000.0
2009-03-22 23:51:00,1.23035,1.2313,1.23035,1.2313,4600000.0
2009-03-22 23:52:00,1.23155,1.23165,1.2312,1.2314,10400000.0
2009-03-22 23:53:00,1.2316,1.2316,1.23135,1.2315,13400000.0
2009-03-22 23:54:00,1.23195,1.23255,1.2307,1.23105,33600000.0
2009-03-22 23:55:00,1.23125,1.2323,1.2312,1.2313,21800000.0
2009-03-22 23:56:00,1.2316,1.2316,1.23125,1.23145,17400000.0
2009-03-22 23:57:00,1.2315,1.23215,1.2314,1.23215,29400000.0
2009-03-22 23:58:00,1.2322,1.23275,1.2313,1.2313,35200000.0
2009-03-22 23:59:00,1.2316,1.2319,1.23125,1.2317,17600000.0
2009-03-23 00:00:00,1.2312,1.2315,1.23035,1.2313,45000000.0
2009-03-23 00:01:00,1.2312,1.2314,1.2312,1.2314,14600000.0
2009-03-23 00:02:00,1.2313,1.2313,1.2313,1.2313,4200000.0
2009-03-23 00:03:00,1.2314,1.2315,1.2314,1.2314,3000000.0
2009-03-23 00:04:00,1.2321,1.23235,1.2312,1.2312,9000000.0
2009-03-23 00:05:00,1.2313,1.23185,1.2313,1.23185,3000000.0
2009-03-23 00:06:00,1.23215,1.23255,1.2318,1.23195,9000000.0
2009-03-23 00:07:00,1.23195,1.23245,1.23195,1.23245,2000000.0
2009-03-23 00:08:00,1.2327,1.2327,1.2318,1.232,8000000.0
2009-03-23 00:09:00,1.23205,1.23205,1.23205,1.23205,1000000.0
2009-03-23 00:10:00,1.23215,1.23215,1.2318,1.23215,8000000.0
2009-03-23 00:11:00,1.23215,1.23215,1.23215,1.23215,1000000.0
2009-03-23 00:12:00,1.23215,1.2322,1.23205,1.2322,4000000.0
2009-03-23 00:13:00,1.2323,1.2324,1.23145,1.23145,13000000.0
2009-03-23 00:14:00,1.23185,1.23215,1.2312,1.23205,29800000.0
2009-03-23 00:15:00,1.232,1.2322,1.2318,1.2321,8000000.0
2009-03-23 00:16:00,1.2318,1.23215,1.2318,1.23215,3000000.0
2009-03-23 00:17:00,1.23225,1.2326,1.23115,1.23195,18800000.0
2009-03-23 00:18:00,1.23165,1.2326,1.23165,1.2325,9000000.0
2009-03-23 00:19:00,1.2326,1.233,1.2324,1.23285,10000000.0
2009-03-23 00:20:00,1.23255,1.23255,1.23205,1.23205,4000000.0
2009-03-23 00:21:00,1.2322,1.2322,1.2322,1.2322,1000000.0
2009-03-23 00:22:00,1.23335,1.2337,1.2318,1.23345,18400000.0
2009-03-23 00:23:00,1.2334,1.23415,1.23305,1.23415,8000000.0
2009-03-23 00:24:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-03-23 00:25:00,1.2342,1.2342,1.2342,1.2342,11000000.0
2009-03-23 00:26:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-03-23 00:27:00,1.2342,1.2342,1.23285,1.2342,30800000.0
2009-03-23 00:28:00,1.231,1.23102,1.2309,1.23102,3000000.0
2009-03-23 00:29:00,1.23105,1.2315,1.23085,1.23145,3000000.0
2009-03-23 00:30:00,1.2342,1.2342,1.23235,1.23235,3000000.0
2009-03-23 00:31:00,1.2334,1.23375,1.2334,1.23355,5000000.0
2009-03-23 00:32:00,1.2311,1.23115,1.23087,1.23095,10000000.0
2009-03-23 00:33:00,1.23092,1.23092,1.2299,1.23045,10000000.0
2009-03-23 00:34:00,1.2336,1.2338,1.2336,1.2338,10000000.0
2009-03-23 00:35:00,1.2338,1.2339,1.2338,1.2339,5000000.0
2009-03-23 00:36:00,1.2339,1.2339,1.23215,1.23215,5000000.0
2009-03-23 00:37:00,1.2326,1.2335,1.2326,1.2335,9000000.0
2009-03-23 00:38:00,1.2335,1.2336,1.2335,1.2336,4000000.0
2009-03-23 00:39:00,1.2337,1.234,1.2336,1.234,15000000.0
2009-03-23 00:40:00,1.234,1.2341,1.234,1.2341,3000000.0
2009-03-23 00:41:00,1.2341,1.23425,1.2341,1.2342,6000000.0
2009-03-23 00:42:00,1.2342,1.2342,1.2342,1.2342,2000000.0
2009-03-23 00:43:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-03-23 00:44:00,1.23062,1.23075,1.23062,1.23075,1000000.0
2009-03-23 00:45:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-03-23 00:46:00,1.2342,1.2344,1.2342,1.2344,3000000.0
2009-03-23 00:47:00,1.2345,1.2348,1.2345,1.2348,5000000.0
2009-03-23 00:48:00,1.2347,1.2349,1.2347,1.2349,3000000.0
2009-03-23 00:49:00,1.2349,1.2351,1.2349,1.235,4000000.0
2009-03-23 00:50:00,1.235,1.235,1.235,1.235,2000000.0
2009-03-23 00:51:00,1.235,1.2351,1.235,1.2351,4000000.0
2009-03-23 00:52:00,1.2351,1.2351,1.2351,1.2351,2000000.0
2009-03-23 00:53:00,1.2351,1.2351,1.2351,1.2351,1000000.0
2009-03-23 00:54:00,1.2351,1.2351,1.2331,1.23375,10000000.0
2009-03-23 00:55:00,1.2344,1.2344,1.23355,1.23365,4600000.0
2009-03-23 00:56:00,1.23345,1.2335,1.2334,1.2335,3600000.0
2009-03-23 00:57:00,1.23355,1.235,1.23355,1.235,11800000.0
2009-03-23 00:58:00,1.235,1.235,1.235,1.235,4800000.0
2009-03-23 00:59:00,1.2338,1.2349,1.23365,1.2349,17400000.0
2009-03-23 01:00:00,1.2349,1.2349,1.23402,1.2349,8000000.0
2009-03-23 01:01:00,1.23086,1.23115,1.23027,1.23042,15000000.0
2009-03-23 01:02:00,1.23385,1.2349,1.23295,1.2348,15000000.0
2009-03-23 01:03:00,1.2348,1.2349,1.23165,1.2324,27800000.0
2009-03-23 01:04:00,1.2324,1.2325,1.23165,1.23165,14000000.0
2009-03-23 01:05:00,1.2317,1.23235,1.2316,1.2323,26000000.0
2009-03-23 01:06:00,1.23225,1.23325,1.2322,1.23325,9000000.0
2009-03-23 01:07:00,1.2332,1.23325,1.23225,1.2324,16000000.0
2009-03-23 01:08:00,1.233,1.233,1.23165,1.23215,8000000.0
2009-03-23 01:09:00,1.2324,1.2327,1.232,1.2325,16000000.0
2009-03-23 01:10:00,1.2326,1.2329,1.2324,1.2329,13000000.0
2009-03-23 01:11:00,1.23265,1.23375,1.23225,1.2327,39600000.0
2009-03-23 01:12:00,1.2329,1.23305,1.2329,1.23305,2000000.0
2009-03-23 01:13:00,1.23315,1.2335,1.23305,1.23305,5000000.0
2009-03-23 01:14:00,1.23315,1.23325,1.23285,1.23295,9000000.0
2009-03-23 01:15:00,1.2329,1.23295,1.2328,1.2329,6000000.0
2009-03-23 01:16:00,1.2326,1.23285,1.2326,1.23285,10000000.0
2009-03-23 01:17:00,1.2329,1.23305,1.2328,1.2329,15000000.0
2009-03-23 01:18:00,1.2328,1.2328,1.23205,1.23235,24800000.0
2009-03-23 01:19:00,1.23245,1.23245,1.23215,1.23215,13600000.0
2009-03-23 01:20:00,1.23205,1.23205,1.23115,1.23175,37600000.0
2009-03-23 01:21:00,1.2318,1.2321,1.2316,1.23165,22600000.0
2009-03-23 01:22:00,1.23155,1.23155,1.2311,1.23125,13200000.0
2009-03-23 01:23:00,1.2314,1.23195,1.2312,1.2317,18600000.0
2009-03-23 01:24:00,1.23185,1.23185,1.23115,1.23185,27200000.0
2009-03-23 01:25:00,1.2316,1.232,1.23115,1.232,60200000.0
2009-03-23 01:26:00,1.23215,1.2325,1.2319,1.2323,37400000.0
2009-03-23 01:27:00,1.2321,1.23215,1.2321,1.2321,12000000.0
2009-03-23 01:28:00,1.2319,1.232,1.2319,1.23195,4000000.0
2009-03-23 01:29:00,1.2321,1.23235,1.23165,1.23235,39800000.0
2009-03-23 01:30:00,1.23245,1.23265,1.23225,1.2325,8600000.0
2009-03-23 01:31:00,1.2318,1.2325,1.2318,1.23185,16200000.0
2009-03-23 01:32:00,1.23195,1.2324,1.2318,1.2323,14600000.0
2009-03-23 01:33:00,1.2323,1.2324,1.231,1.231,13000000.0
2009-03-23 01:34:00,1.2312,1.23155,1.2312,1.23135,8000000.0
2009-03-23 01:35:00,1.23155,1.2318,1.2309,1.23155,31800000.0
2009-03-23 01:36:00,1.23155,1.23155,1.23155,1.23155,2000000.0
2009-03-23 01:37:00,1.23155,1.2322,1.23155,1.2322,4000000.0
2009-03-23 01:38:00,1.2323,1.2323,1.23145,1.2317,11000000.0
2009-03-23 01:39:00,1.23175,1.2322,1.23155,1.232,20000000.0
2009-03-23 01:40:00,1.2321,1.2324,1.2309,1.2309,20300000.0
2009-03-23 01:41:00,1.23175,1.2322,1.23175,1.2322,4000000.0
2009-03-23 01:42:00,1.23235,1.23305,1.23135,1.233,50400000.0
2009-03-23 01:43:00,1.23285,1.23285,1.23135,1.23145,35400000.0
2009-03-23 01:44:00,1.2315,1.2315,1.2315,1.2315,1600000.0
2009-03-23 01:45:00,1.2313,1.2318,1.2313,1.2318,14200000.0
2009-03-23 01:46:00,1.2318,1.2322,1.2318,1.2319,83600000.0
2009-03-23 01:47:00,1.2319,1.2323,1.23175,1.2323,58600000.0
2009-03-23 01:48:00,1.2323,1.2325,1.2323,1.2325,12800000.0
2009-03-23 01:49:00,1.23265,1.23285,1.23265,1.23265,18800000.0
2009-03-23 01:50:00,1.2326,1.23285,1.2326,1.23275,28600000.0
2009-03-23 01:51:00,1.2327,1.2329,1.2326,1.2328,17400000.0
2009-03-23 01:52:00,1.2326,1.2332,1.2326,1.2328,16600000.0
2009-03-23 01:53:00,1.23255,1.23305,1.23255,1.23305,26400000.0
2009-03-23 01:54:00,1.23305,1.2331,1.2327,1.23295,57600000.0
2009-03-23 01:55:00,1.23275,1.23295,1.23275,1.2328,28200000.0
2009-03-23 01:56:00,1.2328,1.2328,1.2327,1.2327,31800000.0
2009-03-23 01:57:00,1.2327,1.2328,1.2327,1.23275,44000000.0
2009-03-23 01:58:00,1.2327,1.23275,1.23265,1.2327,21800000.0
2009-03-23 01:59:00,1.2327,1.2327,1.2321,1.23245,19200000.0
2009-03-23 02:00:00,1.2326,1.2326,1.2325,1.2325,44800000.0
2009-03-23 02:01:00,1.2325,1.2325,1.2313,1.23155,32000000.0
2009-03-23 02:02:00,1.2315,1.23165,1.2311,1.2311,14000000.0
2009-03-23 02:03:00,1.23085,1.23085,1.23055,1.23055,18200000.0
2009-03-23 02:04:00,1.2306,1.23125,1.2306,1.23115,19000000.0
2009-03-23 02:05:00,1.23115,1.23185,1.2311,1.2316,40800000.0
2009-03-23 02:06:00,1.23145,1.2317,1.2312,1.2316,34400000.0
2009-03-23 02:07:00,1.23185,1.23195,1.23135,1.23135,19600000.0
2009-03-23 02:08:00,1.2316,1.2317,1.23135,1.23165,19000000.0
2009-03-23 02:09:00,1.2315,1.23165,1.2315,1.23155,12000000.0
2009-03-23 02:10:00,1.23155,1.23175,1.2311,1.23175,17200000.0
2009-03-23 02:11:00,1.2318,1.2318,1.23155,1.23155,26000000.0
2009-03-23 02:12:00,1.2315,1.23165,1.23115,1.23135,25400000.0
2009-03-23 02:13:00,1.23145,1.2317,1.2312,1.2317,62600000.0
2009-03-23 02:14:00,1.23175,1.2321,1.23175,1.2321,15000000.0
2009-03-23 02:15:00,1.232,1.2322,1.232,1.2322,4000000.0
2009-03-23 02:16:00,1.2322,1.2323,1.2322,1.2323,4000000.0
2009-03-23 02:17:00,1.2324,1.2324,1.2324,1.2324,8000000.0
2009-03-23 02:18:00,1.2324,1.2324,1.2324,1.2324,2000000.0
2009-03-23 02:19:00,1.2324,1.2324,1.2324,1.2324,4000000.0
2009-03-23 02:20:00,1.2324,1.2324,1.2324,1.2324,5000000.0
2009-03-23 02:21:00,1.23217,1.23217,1.23205,1.23205,6400000.0
2009-03-23 02:22:00,1.23115,1.23145,1.23115,1.23145,3000000.0
2009-03-23 02:23:00,1.23145,1.23145,1.2314,1.2314,2000000.0
2009-03-23 02:24:00,1.2315,1.2316,1.2314,1.2314,6000000.0
2009-03-23 02:25:00,1.23175,1.23175,1.23135,1.23135,6200000.0
2009-03-23 02:26:00,1.231,1.23152,1.23059,1.23071,19600000.0
2009-03-23 02:27:00,1.23155,1.23165,1.2313,1.2316,19600000.0
2009-03-23 02:28:00,1.23165,1.23195,1.2314,1.2317,34400000.0
2009-03-23 02:29:00,1.23175,1.23195,1.23155,1.2318,30800000.0
2009-03-23 02:30:00,1.23195,1.2324,1.23015,1.2315,93600000.0
2009-03-23 02:31:00,1.2316,1.2316,1.23065,1.2309,29400000.0
2009-03-23 02:32:00,1.231,1.23115,1.2308,1.23115,64200000.0
2009-03-23 02:33:00,1.23125,1.2319,1.2311,1.2314,57600000.0
2009-03-23 02:34:00,1.23155,1.23235,1.2315,1.23225,22400000.0
2009-03-23 02:35:00,1.2324,1.2324,1.23125,1.2315,77800000.0
2009-03-23 02:36:00,1.23125,1.2316,1.23125,1.2314,20200000.0
2009-03-23 02:37:00,1.2313,1.2313,1.2312,1.23125,7200000.0
2009-03-23 02:38:00,1.2312,1.23135,1.23115,1.23125,26200000.0
2009-03-23 02:39:00,1.23115,1.2314,1.23115,1.2314,17000000.0
2009-03-23 02:40:00,1.23145,1.23215,1.23145,1.23215,37200000.0
2009-03-23 02:41:00,1.2322,1.2324,1.2322,1.2324,8000000.0
2009-03-23 02:42:00,1.2324,1.2324,1.23215,1.2322,17000000.0
2009-03-23 02:43:00,1.2322,1.2329,1.2322,1.23285,38400000.0
2009-03-23 02:44:00,1.23275,1.23315,1.23225,1.23315,75100000.0
2009-03-23 02:45:00,1.2332,1.23325,1.233,1.233,45200000.0
2009-03-23 02:46:00,1.233,1.233,1.2322,1.2322,88800000.0
2009-03-23 02:47:00,1.23215,1.23265,1.23195,1.23225,81400000.0
2009-03-23 02:48:00,1.2323,1.23245,1.2322,1.23225,42600000.0
2009-03-23 02:49:00,1.23235,1.23235,1.2321,1.23225,25600000.0
2009-03-23 02:50:00,1.23255,1.233,1.23255,1.233,58600000.0
2009-03-23 02:51:00,1.2328,1.23305,1.23275,1.2329,26600000.0
2009-03-23 02:52:00,1.2329,1.2332,1.2329,1.2332,13000000.0
2009-03-23 02:53:00,1.2333,1.23365,1.232,1.23285,167600000.0
2009-03-23 02:54:00,1.2329,1.23335,1.2323,1.23235,145600000.0
2009-03-23 02:55:00,1.23235,1.2336,1.23195,1.23335,129600000.0
2009-03-23 02:56:00,1.2334,1.234,1.2333,1.2336,171800000.0
2009-03-23 02:57:00,1.2336,1.2342,1.23325,1.2342,107400000.0
2009-03-23 02:58:00,1.23435,1.23435,1.23305,1.2332,139600000.0
2009-03-23 02:59:00,1.23325,1.23355,1.2331,1.2332,113600000.0
2009-03-23 03:00:00,1.23325,1.23365,1.23315,1.2336,76000000.0
2009-03-23 03:01:00,1.2335,1.2339,1.2335,1.23365,71600000.0
2009-03-23 03:02:00,1.2337,1.2337,1.2334,1.2334,40000000.0
2009-03-23 03:03:00,1.2335,1.2335,1.23255,1.2328,51000000.0
2009-03-23 03:04:00,1.2328,1.233,1.2326,1.2327,82800000.0
2009-03-23 03:05:00,1.2327,1.2327,1.2327,1.2327,36800000.0
2009-03-23 03:06:00,1.2327,1.2327,1.2326,1.2326,20800000.0
2009-03-23 03:07:00,1.2326,1.2326,1.2325,1.2326,64000000.0
2009-03-23 03:08:00,1.2322,1.2323,1.2321,1.2322,24200000.0
2009-03-23 03:09:00,1.23215,1.23215,1.232,1.2321,23400000.0
2009-03-23 03:10:00,1.23205,1.23205,1.23205,1.23205,1000000.0
2009-03-23 03:11:00,1.23215,1.23215,1.232,1.232,18600000.0
2009-03-23 03:12:00,1.2321,1.23275,1.232,1.2325,100600000.0
2009-03-23 03:13:00,1.2326,1.2327,1.2326,1.2327,43800000.0
2009-03-23 03:14:00,1.2327,1.2329,1.2325,1.2327,153000000.0
2009-03-23 03:15:00,1.2326,1.23315,1.2326,1.23315,134600000.0
2009-03-23 03:16:00,1.23315,1.23325,1.232,1.2321,165600000.0
2009-03-23 03:17:00,1.2321,1.23265,1.2319,1.23225,125800000.0
2009-03-23 03:18:00,1.23215,1.2324,1.232,1.2324,61600000.0
2009-03-23 03:19:00,1.2324,1.2324,1.2304,1.2309,104300000.0
2009-03-23 03:20:00,1.23105,1.23185,1.23065,1.23155,114600000.0
2009-03-23 03:21:00,1.23145,1.2319,1.23145,1.2318,96000000.0
2009-03-23 03:22:00,1.23185,1.23235,1.2318,1.2318,48000000.0
2009-03-23 03:23:00,1.23185,1.23185,1.23115,1.23115,36400000.0
2009-03-23 03:24:00,1.2313,1.2322,1.2313,1.2322,46200000.0
2009-03-23 03:25:00,1.2322,1.23275,1.23185,1.23195,118000000.0
2009-03-23 03:26:00,1.23195,1.23235,1.23145,1.23155,157000000.0
2009-03-23 03:27:00,1.23155,1.2318,1.23025,1.23065,94800000.0
2009-03-23 03:28:00,1.23065,1.2307,1.2294,1.22965,53000000.0
2009-03-23 03:29:00,1.22975,1.23035,1.2297,1.2303,48400000.0
2009-03-23 03:30:00,1.2304,1.2304,1.23005,1.23035,32000000.0
2009-03-23 03:31:00,1.2303,1.23045,1.23015,1.23015,30600000.0
2009-03-23 03:32:00,1.23025,1.2308,1.23025,1.23065,19000000.0
2009-03-23 03:33:00,1.2306,1.23155,1.23045,1.2315,65400000.0
2009-03-23 03:34:00,1.2315,1.2315,1.2305,1.2307,68000000.0
2009-03-23 03:35:00,1.2308,1.2309,1.2307,1.2307,26200000.0
2009-03-23 03:36:00,1.2308,1.23105,1.23065,1.2307,19800000.0
2009-03-23 03:37:00,1.2308,1.2312,1.2308,1.23115,5000000.0
2009-03-23 03:38:00,1.23115,1.23115,1.2303,1.2306,32800000.0
2009-03-23 03:39:00,1.2305,1.23055,1.2302,1.23045,33800000.0
2009-03-23 03:40:00,1.23045,1.23055,1.2303,1.2303,12000000.0
2009-03-23 03:41:00,1.2302,1.2302,1.2301,1.23015,10000000.0
2009-03-23 03:42:00,1.2301,1.2303,1.2301,1.2303,5000000.0
2009-03-23 03:43:00,1.23045,1.23055,1.22995,1.23005,47600000.0
2009-03-23 03:44:00,1.23005,1.23035,1.23005,1.2303,81000000.0
2009-03-23 03:45:00,1.23025,1.23095,1.2302,1.2307,42000000.0
2009-03-23 03:46:00,1.23085,1.232,1.2307,1.2308,81600000.0
2009-03-23 03:47:00,1.231,1.2317,1.2309,1.23105,24600000.0
2009-03-23 03:48:00,1.2312,1.23145,1.2312,1.23145,18800000.0
2009-03-23 03:49:00,1.2314,1.23175,1.23135,1.23175,15600000.0
2009-03-23 03:50:00,1.2319,1.2319,1.2312,1.2313,50000000.0
2009-03-23 03:51:00,1.2313,1.23135,1.2312,1.23125,33600000.0
2009-03-23 03:52:00,1.2315,1.2316,1.2312,1.23135,12800000.0
2009-03-23 03:53:00,1.23135,1.2316,1.23115,1.23135,22400000.0
2009-03-23 03:54:00,1.23145,1.2318,1.2313,1.2318,44600000.0
2009-03-23 03:55:00,1.2318,1.2318,1.23115,1.2313,57600000.0
2009-03-23 03:56:00,1.2313,1.2314,1.2312,1.2313,46400000.0
2009-03-23 03:57:00,1.23125,1.23125,1.23095,1.23105,26800000.0
2009-03-23 03:58:00,1.2311,1.23125,1.2309,1.23115,42200000.0
2009-03-23 03:59:00,1.2312,1.2313,1.2312,1.23125,18400000.0
2009-03-23 04:00:00,1.2313,1.23165,1.2312,1.2313,84600000.0
2009-03-23 04:01:00,1.2313,1.2313,1.2313,1.2313,16000000.0
2009-03-23 04:02:00,1.2313,1.2313,1.2295,1.2304,108300000.0
2009-03-23 04:03:00,1.23045,1.23075,1.2277,1.23015,183000000.0
2009-03-23 04:04:00,1.2301,1.23045,1.2298,1.23045,49600000.0
2009-03-23 04:05:00,1.23045,1.2305,1.2299,1.23015,46000000.0
2009-03-23 04:06:00,1.23005,1.23035,1.23005,1.23015,10600000.0
2009-03-23 04:07:00,1.22995,1.2301,1.22885,1.2293,148400000.0
2009-03-23 04:08:00,1.22955,1.2303,1.22955,1.2301,42000000.0
2009-03-23 04:09:00,1.23015,1.23015,1.2295,1.2298,53000000.0
2009-03-23 04:10:00,1.2298,1.23015,1.22975,1.23015,19000000.0
2009-03-23 04:11:00,1.2304,1.23055,1.23005,1.23005,14000000.0
2009-03-23 04:12:00,1.23035,1.2304,1.2302,1.23035,10000000.0
2009-03-23 04:13:00,1.2304,1.23055,1.2299,1.2301,47200000.0
2009-03-23 04:14:00,1.22985,1.2301,1.22985,1.2301,17000000.0
2009-03-23 04:15:00,1.2302,1.2306,1.23015,1.2303,34000000.0
2009-03-23 04:16:00,1.23035,1.2306,1.23025,1.23045,28000000.0
2009-03-23 04:17:00,1.23035,1.2309,1.22975,1.2302,50800000.0
2009-03-23 04:18:00,1.2302,1.23035,1.23015,1.23035,22000000.0
2009-03-23 04:19:00,1.2303,1.2309,1.2301,1.23055,101600000.0
2009-03-23 04:20:00,1.2305,1.23065,1.23045,1.2305,50600000.0
2009-03-23 04:21:00,1.2306,1.23095,1.23005,1.2302,59800000.0
2009-03-23 04:22:00,1.2305,1.2315,1.23045,1.2306,150600000.0
2009-03-23 04:23:00,1.2306,1.2306,1.22935,1.22975,95000000.0
2009-03-23 04:24:00,1.2298,1.23035,1.22965,1.23025,63400000.0
2009-03-23 04:25:00,1.2302,1.23025,1.2301,1.2302,42800000.0
2009-03-23 04:26:00,1.23025,1.2308,1.23025,1.2308,24200000.0
2009-03-23 04:27:00,1.231,1.2316,1.23055,1.2311,195100000.0
2009-03-23 04:28:00,1.2311,1.23195,1.2304,1.2319,144800000.0
2009-03-23 04:29:00,1.23195,1.2321,1.23165,1.23185,193600000.0
2009-03-23 04:30:00,1.23195,1.2322,1.2318,1.2322,64200000.0
2009-03-23 04:31:00,1.23225,1.23235,1.2319,1.23215,155600000.0
2009-03-23 04:32:00,1.2321,1.23235,1.23195,1.2323,121600000.0
2009-03-23 04:33:00,1.2324,1.2326,1.23155,1.2324,159600000.0
2009-03-23 04:34:00,1.2325,1.2325,1.2318,1.2323,87800000.0
2009-03-23 04:35:00,1.23235,1.23245,1.23115,1.23125,114000000.0
2009-03-23 04:36:00,1.23125,1.23125,1.2311,1.23115,75200000.0
2009-03-23 04:37:00,1.23115,1.23155,1.231,1.2314,63400000.0
2009-03-23 04:38:00,1.2314,1.2319,1.231,1.2319,43800000.0
2009-03-23 04:39:00,1.2319,1.2325,1.2318,1.2322,36200000.0
2009-03-23 04:40:00,1.23225,1.2325,1.23195,1.2321,74800000.0
2009-03-23 04:41:00,1.2321,1.23305,1.23155,1.23175,223200000.0
2009-03-23 04:42:00,1.23175,1.2324,1.2316,1.23235,204000000.0
2009-03-23 04:43:00,1.23235,1.23305,1.2322,1.23305,45600000.0
2009-03-23 04:44:00,1.2331,1.2331,1.2324,1.23265,60400000.0
2009-03-23 04:45:00,1.23275,1.2331,1.23235,1.2326,103400000.0
2009-03-23 04:46:00,1.23265,1.2332,1.2325,1.2328,170400000.0
2009-03-23 04:47:00,1.23285,1.23295,1.23255,1.2327,91000000.0
2009-03-23 04:48:00,1.2327,1.23305,1.23255,1.2328,119200000.0
2009-03-23 04:49:00,1.23285,1.23285,1.2324,1.23275,111200000.0
2009-03-23 04:50:00,1.2329,1.23335,1.23285,1.23295,59400000.0
2009-03-23 04:51:00,1.23285,1.23335,1.23285,1.23305,79000000.0
2009-03-23 04:52:00,1.2333,1.2334,1.2331,1.2332,86400000.0
2009-03-23 04:53:00,1.23335,1.2343,1.23295,1.23295,187400000.0
2009-03-23 04:54:00,1.23295,1.23335,1.23245,1.23335,79000000.0
2009-03-23 04:55:00,1.23335,1.23365,1.2333,1.2335,68400000.0
2009-03-23 04:56:00,1.23365,1.23385,1.23355,1.2337,53000000.0
2009-03-23 04:57:00,1.23365,1.23365,1.23345,1.23345,32000000.0
2009-03-23 04:58:00,1.23345,1.23355,1.233,1.23315,105600000.0
2009-03-23 04:59:00,1.23325,1.2337,1.23315,1.2336,73000000.0
2009-03-23 05:00:00,1.2336,1.2336,1.2335,1.2335,8200000.0
2009-03-23 05:01:00,1.23355,1.23395,1.23355,1.23385,50400000.0
2009-03-23 05:02:00,1.23395,1.23415,1.2339,1.23415,25200000.0
2009-03-23 05:03:00,1.2342,1.2342,1.23335,1.2335,78000000.0
2009-03-23 05:04:00,1.2335,1.2335,1.2335,1.2335,41000000.0
2009-03-23 05:05:00,1.2335,1.2335,1.23265,1.2334,31400000.0
2009-03-23 05:06:00,1.2334,1.2334,1.2333,1.2333,28800000.0
2009-03-23 05:07:00,1.2333,1.2333,1.2333,1.2333,20800000.0
2009-03-23 05:08:00,1.2333,1.2333,1.2333,1.2333,19200000.0
2009-03-23 05:09:00,1.2332,1.2332,1.2331,1.2332,23200000.0
2009-03-23 05:10:00,1.23295,1.2334,1.23295,1.2334,22400000.0
2009-03-23 05:11:00,1.2334,1.2334,1.23325,1.23325,14200000.0
2009-03-23 05:12:00,1.23325,1.2336,1.23325,1.2335,40200000.0
2009-03-23 05:13:00,1.23365,1.2338,1.23305,1.2332,107400000.0
2009-03-23 05:14:00,1.2331,1.2339,1.2331,1.23385,82600000.0
2009-03-23 05:15:00,1.2338,1.23385,1.23355,1.2336,64000000.0
2009-03-23 05:16:00,1.23365,1.2337,1.23355,1.2336,48600000.0
2009-03-23 05:17:00,1.2336,1.2336,1.2335,1.2335,8000000.0
2009-03-23 05:18:00,1.2335,1.2336,1.2327,1.233,23800000.0
2009-03-23 05:19:00,1.2329,1.2329,1.2329,1.2329,3000000.0
2009-03-23 05:20:00,1.23285,1.23305,1.2328,1.23285,100600000.0
2009-03-23 05:21:00,1.23265,1.2328,1.23225,1.23265,38200000.0
2009-03-23 05:22:00,1.23265,1.23265,1.2321,1.23235,87400000.0
2009-03-23 05:23:00,1.23235,1.2324,1.2322,1.2324,37400000.0
2009-03-23 05:24:00,1.23245,1.2326,1.2324,1.2324,29800000.0
2009-03-23 05:25:00,1.23235,1.23285,1.23215,1.23235,55400000.0
2009-03-23 05:26:00,1.23245,1.23245,1.2315,1.2318,78400000.0
2009-03-23 05:27:00,1.2318,1.23215,1.23155,1.23205,124400000.0
2009-03-23 05:28:00,1.2321,1.2323,1.23105,1.23145,58200000.0
2009-03-23 05:29:00,1.23175,1.2326,1.23165,1.2325,43600000.0
2009-03-23 05:30:00,1.2325,1.2326,1.23235,1.23235,25400000.0
2009-03-23 05:31:00,1.23245,1.23255,1.23215,1.23225,30000000.0
2009-03-23 05:32:00,1.23235,1.23285,1.23235,1.2328,33400000.0
2009-03-23 05:33:00,1.2328,1.2335,1.2322,1.23305,208000000.0
2009-03-23 05:34:00,1.2329,1.23335,1.23235,1.23335,74400000.0
2009-03-23 05:35:00,1.23315,1.2337,1.2331,1.23335,35000000.0
2009-03-23 05:36:00,1.2333,1.23345,1.2332,1.23325,46600000.0
2009-03-23 05:37:00,1.2332,1.2332,1.23265,1.23285,43600000.0
2009-03-23 05:38:00,1.23275,1.2329,1.2324,1.2329,103800000.0
2009-03-23 05:39:00,1.233,1.2331,1.23125,1.23165,105800000.0
2009-03-23 05:40:00,1.23205,1.2323,1.23145,1.23185,54000000.0
2009-03-23 05:41:00,1.232,1.2325,1.2319,1.23225,83800000.0
2009-03-23 05:42:00,1.23225,1.23275,1.23175,1.23215,149400000.0
2009-03-23 05:43:00,1.23215,1.23225,1.23185,1.23185,41800000.0
2009-03-23 05:44:00,1.23185,1.2322,1.2317,1.23215,70200000.0
2009-03-23 05:45:00,1.23245,1.233,1.23215,1.23285,54800000.0
2009-03-23 05:46:00,1.23295,1.23295,1.2325,1.2325,38200000.0
2009-03-23 05:47:00,1.23265,1.2329,1.23235,1.2326,50000000.0
2009-03-23 05:48:00,1.2327,1.23325,1.2323,1.2325,175200000.0
2009-03-23 05:49:00,1.23245,1.23295,1.2324,1.23295,103400000.0
2009-03-23 05:50:00,1.233,1.23305,1.23275,1.23275,30000000.0
2009-03-23 05:51:00,1.23285,1.23345,1.2325,1.23325,184800000.0
2009-03-23 05:52:00,1.23305,1.2332,1.23275,1.23275,21000000.0
2009-03-23 05:53:00,1.23275,1.23275,1.23215,1.2323,36200000.0
2009-03-23 05:54:00,1.2322,1.2324,1.2316,1.2321,76000000.0
2009-03-23 05:55:00,1.2326,1.2328,1.2326,1.23275,27000000.0
2009-03-23 05:56:00,1.23265,1.233,1.23255,1.23275,41400000.0
2009-03-23 05:57:00,1.2328,1.2329,1.2328,1.23285,15800000.0
2009-03-23 05:58:00,1.23295,1.23295,1.23295,1.23295,4400000.0
2009-03-23 05:59:00,1.233,1.233,1.23225,1.2325,134600000.0
2009-03-23 06:00:00,1.23245,1.2327,1.23215,1.23225,63600000.0
2009-03-23 06:01:00,1.23235,1.23275,1.23235,1.2326,31800000.0
2009-03-23 06:02:00,1.23265,1.2328,1.2325,1.2327,33800000.0
2009-03-23 06:03:00,1.2326,1.23295,1.2326,1.23285,41800000.0
2009-03-23 06:04:00,1.233,1.2338,1.2329,1.2333,80400000.0
2009-03-23 06:05:00,1.23335,1.2337,1.2332,1.2335,79400000.0
2009-03-23 06:06:00,1.23355,1.23365,1.23285,1.23315,94800000.0
2009-03-23 06:07:00,1.23315,1.23325,1.2331,1.2332,31800000.0
2009-03-23 06:08:00,1.23315,1.23315,1.2328,1.23315,21600000.0
2009-03-23 06:09:00,1.23315,1.2332,1.2331,1.2332,19000000.0
2009-03-23 06:10:00,1.2331,1.2331,1.2331,1.2331,6000000.0
2009-03-23 06:11:00,1.2331,1.2331,1.23255,1.2327,23000000.0
2009-03-23 06:12:00,1.2328,1.23305,1.2327,1.233,58400000.0
2009-03-23 06:13:00,1.2329,1.23295,1.2328,1.23295,37200000.0
2009-03-23 06:14:00,1.233,1.23345,1.233,1.2334,65200000.0
2009-03-23 06:15:00,1.23345,1.2335,1.23335,1.23335,21000000.0
2009-03-23 06:16:00,1.23325,1.23325,1.23295,1.2332,27000000.0
2009-03-23 06:17:00,1.2331,1.2333,1.23305,1.2333,27400000.0
2009-03-23 06:18:00,1.2332,1.2334,1.2331,1.2333,38400000.0
2009-03-23 06:19:00,1.2332,1.2337,1.2332,1.23345,57000000.0
2009-03-23 06:20:00,1.23325,1.23345,1.2332,1.2333,53800000.0
2009-03-23 06:21:00,1.2333,1.2333,1.2332,1.2332,3000000.0
2009-03-23 06:22:00,1.2332,1.2332,1.2332,1.2332,4000000.0
2009-03-23 06:23:00,1.2332,1.2332,1.23235,1.2328,35000000.0
2009-03-23 06:24:00,1.23285,1.23285,1.23265,1.2328,33000000.0
2009-03-23 06:25:00,1.23275,1.23375,1.23265,1.23375,22000000.0
2009-03-23 06:26:00,1.23375,1.23375,1.23375,1.23375,1000000.0
2009-03-23 06:27:00,1.23375,1.23375,1.23375,1.23375,6000000.0
2009-03-23 06:28:00,1.23375,1.23375,1.23235,1.23265,8000000.0
2009-03-23 06:29:00,1.23255,1.2326,1.2325,1.2325,30800000.0
2009-03-23 06:30:00,1.2326,1.2326,1.2325,1.2326,27800000.0
2009-03-23 06:31:00,1.2326,1.2335,1.23225,1.23287,16200000.0
2009-03-23 06:32:00,1.2335,1.2335,1.23297,1.23297,11200000.0
2009-03-23 06:33:00,1.2334,1.2334,1.2333,1.2333,22400000.0
2009-03-23 06:34:00,1.2333,1.2333,1.2333,1.2333,19200000.0
2009-03-23 06:35:00,1.2333,1.2333,1.2333,1.2333,19200000.0
2009-03-23 06:36:00,1.2333,1.2333,1.2332,1.2332,6400000.0
2009-03-23 06:37:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-03-23 06:38:00,1.23215,1.2327,1.23215,1.2326,24600000.0
2009-03-23 06:39:00,1.2327,1.2327,1.2326,1.2327,28200000.0
2009-03-23 06:40:00,1.2327,1.2327,1.2326,1.2326,24000000.0
2009-03-23 06:41:00,1.2326,1.2326,1.2326,1.2326,14400000.0
2009-03-23 06:42:00,1.2326,1.2326,1.2326,1.2326,17600000.0
2009-03-23 06:43:00,1.2326,1.2326,1.2326,1.2326,11200000.0
2009-03-23 06:44:00,1.2326,1.2326,1.2313,1.2325,27000000.0
2009-03-23 06:45:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-03-23 06:46:00,1.2325,1.2325,1.2325,1.2325,19200000.0
2009-03-23 06:47:00,1.2325,1.2325,1.23205,1.2321,6400000.0
2009-03-23 06:48:00,1.2322,1.23225,1.2322,1.2322,16000000.0
2009-03-23 06:49:00,1.23215,1.23215,1.232,1.23215,20400000.0
2009-03-23 06:50:00,1.23215,1.23275,1.232,1.23275,84200000.0
2009-03-23 06:51:00,1.23275,1.23275,1.232,1.2324,46800000.0
2009-03-23 06:52:00,1.2324,1.2324,1.23205,1.2321,26200000.0
2009-03-23 06:53:00,1.2321,1.2321,1.232,1.23205,18600000.0
2009-03-23 06:54:00,1.23205,1.23205,1.23185,1.2319,23800000.0
2009-03-23 06:55:00,1.2319,1.2319,1.2319,1.2319,14400000.0
2009-03-23 06:56:00,1.2319,1.232,1.23175,1.2318,38000000.0
2009-03-23 06:57:00,1.23185,1.2321,1.23185,1.23195,32000000.0
2009-03-23 06:58:00,1.2319,1.23215,1.23165,1.23215,63400000.0
2009-03-23 06:59:00,1.23205,1.23225,1.23185,1.2319,26600000.0
2009-03-23 07:00:00,1.2319,1.23225,1.23185,1.23225,51000000.0
2009-03-23 07:01:00,1.23225,1.23225,1.2319,1.232,41400000.0
2009-03-23 07:02:00,1.232,1.232,1.232,1.232,8000000.0
2009-03-23 07:03:00,1.232,1.232,1.2319,1.2319,4800000.0
2009-03-23 07:04:00,1.2319,1.2319,1.2319,1.2319,6400000.0
2009-03-23 07:05:00,1.2319,1.2319,1.2319,1.2319,12800000.0
2009-03-23 07:06:00,1.2319,1.2319,1.2319,1.2319,6400000.0
2009-03-23 07:07:00,1.23155,1.2317,1.23155,1.23165,45200000.0
2009-03-23 07:08:00,1.2316,1.2317,1.2316,1.2317,30200000.0
2009-03-23 07:09:00,1.2317,1.2318,1.2316,1.2317,34400000.0
2009-03-23 07:10:00,1.2317,1.23225,1.2317,1.23225,37800000.0
2009-03-23 07:11:00,1.23225,1.2327,1.2322,1.23265,57400000.0
2009-03-23 07:12:00,1.23265,1.23305,1.2326,1.23305,47600000.0
2009-03-23 07:13:00,1.23295,1.23295,1.232,1.232,78400000.0
2009-03-23 07:14:00,1.23205,1.23205,1.2318,1.2318,31000000.0
2009-03-23 07:15:00,1.2318,1.23195,1.23175,1.23195,20200000.0
2009-03-23 07:16:00,1.23195,1.23215,1.2318,1.23195,35200000.0
2009-03-23 07:17:00,1.232,1.23205,1.232,1.23205,3600000.0
2009-03-23 07:18:00,1.23195,1.2322,1.2319,1.23205,42000000.0
2009-03-23 07:19:00,1.2322,1.2324,1.2322,1.2324,13400000.0
2009-03-23 07:20:00,1.2324,1.2324,1.2323,1.2324,20200000.0
2009-03-23 07:21:00,1.2326,1.23305,1.2325,1.23275,90400000.0
2009-03-23 07:22:00,1.2327,1.2327,1.2323,1.23235,65200000.0
2009-03-23 07:23:00,1.23245,1.23245,1.23235,1.2324,26000000.0
2009-03-23 07:24:00,1.2323,1.2324,1.2323,1.2323,24800000.0
2009-03-23 07:25:00,1.2324,1.23285,1.2324,1.23285,48200000.0
2009-03-23 07:26:00,1.2329,1.2329,1.23245,1.2326,34200000.0
2009-03-23 07:27:00,1.2327,1.2327,1.2324,1.2324,26200000.0
2009-03-23 07:28:00,1.2323,1.2324,1.2323,1.2323,12800000.0
2009-03-23 07:29:00,1.2324,1.23245,1.2323,1.23245,13200000.0
2009-03-23 07:30:00,1.2325,1.2326,1.23235,1.2325,54400000.0
2009-03-23 07:31:00,1.23255,1.2329,1.23245,1.2329,52200000.0
2009-03-23 07:32:00,1.2329,1.2329,1.23265,1.2327,52600000.0
2009-03-23 07:33:00,1.23245,1.23245,1.23245,1.23245,1600000.0
2009-03-23 07:34:00,1.23265,1.23305,1.2323,1.23305,34000000.0
2009-03-23 07:35:00,1.23315,1.23315,1.2323,1.2327,40600000.0
2009-03-23 07:36:00,1.2327,1.2329,1.2327,1.2329,8000000.0
2009-03-23 07:37:00,1.2329,1.23325,1.2329,1.23305,19200000.0
2009-03-23 07:38:00,1.2331,1.23325,1.2329,1.2331,49800000.0
2009-03-23 07:39:00,1.2331,1.2331,1.233,1.23305,14400000.0
2009-03-23 07:40:00,1.2331,1.23345,1.233,1.23345,54000000.0
2009-03-23 07:41:00,1.23345,1.2337,1.23305,1.2331,106600000.0
2009-03-23 07:42:00,1.2329,1.23305,1.2328,1.2329,88400000.0
2009-03-23 07:43:00,1.2329,1.2329,1.2328,1.2329,31200000.0
2009-03-23 07:44:00,1.2328,1.23325,1.2328,1.2329,75400000.0
2009-03-23 07:45:00,1.2329,1.2329,1.2329,1.2329,8000000.0
2009-03-23 07:46:00,1.23245,1.2328,1.23245,1.23275,10000000.0
2009-03-23 07:47:00,1.2328,1.2328,1.2326,1.2326,26400000.0
2009-03-23 07:48:00,1.2327,1.2327,1.2324,1.2324,19000000.0
2009-03-23 07:49:00,1.23245,1.2327,1.2324,1.2327,32000000.0
2009-03-23 07:50:00,1.2328,1.2329,1.2328,1.2329,10400000.0
2009-03-23 07:51:00,1.2328,1.23295,1.2326,1.23285,16000000.0
2009-03-23 07:52:00,1.2328,1.2328,1.2327,1.2327,11200000.0
2009-03-23 07:53:00,1.2326,1.2327,1.23245,1.23245,15800000.0
2009-03-23 07:54:00,1.2326,1.2327,1.2326,1.2327,9000000.0
2009-03-23 07:55:00,1.2328,1.2328,1.2326,1.2327,10800000.0
2009-03-23 07:56:00,1.2327,1.2328,1.23245,1.2325,42200000.0
2009-03-23 07:57:00,1.2325,1.2326,1.2324,1.2325,48400000.0
2009-03-23 07:58:00,1.2325,1.2331,1.2324,1.2324,86600000.0
2009-03-23 07:59:00,1.2325,1.2325,1.2324,1.2324,35800000.0
2009-03-23 08:00:00,1.2324,1.23365,1.2323,1.23335,95000000.0
2009-03-23 08:01:00,1.23355,1.23375,1.23315,1.23325,56200000.0
2009-03-23 08:02:00,1.23315,1.2335,1.233,1.2335,28600000.0
2009-03-23 08:03:00,1.2334,1.23345,1.233,1.233,43800000.0
2009-03-23 08:04:00,1.23315,1.23365,1.23315,1.2335,68000000.0
2009-03-23 08:05:00,1.2336,1.2338,1.2331,1.2331,162800000.0
2009-03-23 08:06:00,1.2331,1.23325,1.23305,1.23325,36800000.0
2009-03-23 08:07:00,1.23265,1.23275,1.23245,1.2325,32200000.0
2009-03-23 08:08:00,1.2326,1.23315,1.2326,1.2329,89000000.0
2009-03-23 08:09:00,1.233,1.2334,1.23245,1.2326,153000000.0
2009-03-23 08:10:00,1.2326,1.234,1.2324,1.2328,179200000.0
2009-03-23 08:11:00,1.23275,1.2336,1.2325,1.2327,47600000.0
2009-03-23 08:12:00,1.2328,1.23385,1.2326,1.23335,75000000.0
2009-03-23 08:13:00,1.2333,1.2336,1.2327,1.23295,112000000.0
2009-03-23 08:14:00,1.2327,1.23285,1.2327,1.2328,62000000.0
2009-03-23 08:15:00,1.23295,1.23345,1.23285,1.233,69600000.0
2009-03-23 08:16:00,1.2331,1.2334,1.2331,1.23335,62600000.0
2009-03-23 08:17:00,1.23325,1.2334,1.2326,1.2333,101000000.0
2009-03-23 08:18:00,1.23315,1.23355,1.23265,1.23305,127600000.0
2009-03-23 08:19:00,1.2333,1.2333,1.23285,1.23285,36000000.0
2009-03-23 08:20:00,1.23275,1.23285,1.2327,1.23275,27600000.0
2009-03-23 08:21:00,1.2327,1.2328,1.2318,1.2328,16000000.0
2009-03-23 08:22:00,1.2328,1.2328,1.2328,1.2328,12000000.0
2009-03-23 08:23:00,1.2328,1.2328,1.2322,1.23225,7000000.0
2009-03-23 08:24:00,1.23215,1.23225,1.23215,1.23215,25600000.0
2009-03-23 08:25:00,1.23215,1.2324,1.23205,1.2324,15200000.0
2009-03-23 08:26:00,1.2326,1.2326,1.23235,1.23245,26800000.0
2009-03-23 08:27:00,1.23245,1.23255,1.2323,1.23245,76000000.0
2009-03-23 08:28:00,1.23245,1.23285,1.2324,1.23285,67400000.0
2009-03-23 08:29:00,1.2329,1.23325,1.2328,1.23305,41000000.0
2009-03-23 08:30:00,1.2331,1.2334,1.2331,1.2334,40200000.0
2009-03-23 08:31:00,1.23335,1.2334,1.23255,1.23275,44600000.0
2009-03-23 08:32:00,1.2329,1.2332,1.2326,1.2332,70600000.0
2009-03-23 08:33:00,1.23325,1.23375,1.2328,1.23345,90200000.0
2009-03-23 08:34:00,1.2334,1.23405,1.2334,1.2337,130000000.0
2009-03-23 08:35:00,1.2337,1.23395,1.23325,1.23375,180800000.0
2009-03-23 08:36:00,1.23375,1.2338,1.23305,1.23355,153800000.0
2009-03-23 08:37:00,1.2333,1.2334,1.2328,1.2328,55000000.0
2009-03-23 08:38:00,1.2328,1.2331,1.23265,1.2328,79200000.0
2009-03-23 08:39:00,1.2327,1.23315,1.2326,1.2331,172000000.0
2009-03-23 08:40:00,1.2332,1.23375,1.23315,1.23375,102400000.0
2009-03-23 08:41:00,1.2338,1.2338,1.23285,1.2333,118400000.0
2009-03-23 08:42:00,1.23325,1.23325,1.2328,1.2331,53400000.0
2009-03-23 08:43:00,1.2331,1.2335,1.2331,1.23345,38600000.0
2009-03-23 08:44:00,1.2336,1.23395,1.2333,1.2333,149200000.0
2009-03-23 08:45:00,1.2334,1.2335,1.23295,1.233,76400000.0
2009-03-23 08:46:00,1.233,1.2335,1.2329,1.23335,87800000.0
2009-03-23 08:47:00,1.23345,1.2338,1.2329,1.233,224400000.0
2009-03-23 08:48:00,1.233,1.233,1.2329,1.233,126200000.0
2009-03-23 08:49:00,1.233,1.233,1.233,1.233,8000000.0
2009-03-23 08:50:00,1.2329,1.2332,1.2329,1.23305,99600000.0
2009-03-23 08:51:00,1.23305,1.23355,1.233,1.2333,273000000.0
2009-03-23 08:52:00,1.23335,1.2337,1.2324,1.2329,251800000.0
2009-03-23 08:53:00,1.233,1.23355,1.23285,1.23285,53800000.0
2009-03-23 08:54:00,1.233,1.233,1.2329,1.233,15800000.0
2009-03-23 08:55:00,1.233,1.2334,1.233,1.2333,39000000.0
2009-03-23 08:56:00,1.2332,1.2336,1.233,1.23355,63000000.0
2009-03-23 08:57:00,1.2336,1.2337,1.2333,1.2333,42000000.0
2009-03-23 08:58:00,1.23345,1.23385,1.2331,1.23375,78000000.0
2009-03-23 08:59:00,1.2338,1.2341,1.23315,1.23335,57000000.0
2009-03-23 09:00:00,1.2334,1.2334,1.233,1.23315,37800000.0
2009-03-23 09:01:00,1.2332,1.23375,1.2331,1.23365,70200000.0
2009-03-23 09:02:00,1.23375,1.23375,1.2332,1.2337,76200000.0
2009-03-23 09:03:00,1.2338,1.23485,1.23355,1.23395,156800000.0
2009-03-23 09:04:00,1.234,1.234,1.2339,1.2339,25800000.0
2009-03-23 09:05:00,1.23415,1.23425,1.23365,1.23365,141600000.0
2009-03-23 09:06:00,1.23365,1.2337,1.2333,1.2334,83000000.0
2009-03-23 09:07:00,1.2335,1.2337,1.2334,1.2337,15200000.0
2009-03-23 09:08:00,1.23405,1.23455,1.23395,1.2342,58800000.0
2009-03-23 09:09:00,1.23415,1.2343,1.23415,1.2343,9600000.0
2009-03-23 09:10:00,1.23445,1.23475,1.23445,1.23465,22200000.0
2009-03-23 09:11:00,1.23465,1.23475,1.23405,1.2344,118800000.0
2009-03-23 09:12:00,1.2344,1.2345,1.2334,1.2339,214800000.0
2009-03-23 09:13:00,1.23395,1.23395,1.23345,1.23385,88200000.0
2009-03-23 09:14:00,1.23385,1.23395,1.2335,1.23395,148400000.0
2009-03-23 09:15:00,1.234,1.23425,1.2339,1.2341,67600000.0
2009-03-23 09:16:00,1.23405,1.23435,1.2335,1.23375,70400000.0
2009-03-23 09:17:00,1.2339,1.2344,1.23355,1.23395,100600000.0
2009-03-23 09:18:00,1.23395,1.2344,1.2339,1.2339,59200000.0
2009-03-23 09:19:00,1.23395,1.23405,1.2336,1.23385,85000000.0
2009-03-23 09:20:00,1.23395,1.23425,1.23365,1.23425,100600000.0
2009-03-23 09:21:00,1.23435,1.23435,1.2337,1.2341,89000000.0
2009-03-23 09:22:00,1.23415,1.23415,1.2336,1.2337,62200000.0
2009-03-23 09:23:00,1.2337,1.2338,1.2336,1.2337,103000000.0
2009-03-23 09:24:00,1.2337,1.2337,1.2336,1.2337,38600000.0
2009-03-23 09:25:00,1.2337,1.2337,1.2337,1.2337,36800000.0
2009-03-23 09:26:00,1.2337,1.23405,1.23355,1.23405,78800000.0
2009-03-23 09:27:00,1.23405,1.23465,1.23405,1.2345,109600000.0
2009-03-23 09:28:00,1.23455,1.23485,1.23425,1.23425,153400000.0
2009-03-23 09:29:00,1.23435,1.23435,1.2341,1.23415,219200000.0
2009-03-23 09:30:00,1.23415,1.23445,1.23395,1.234,96400000.0
2009-03-23 09:31:00,1.23385,1.2343,1.2338,1.2342,79200000.0
2009-03-23 09:32:00,1.23425,1.23425,1.2337,1.23385,99400000.0
2009-03-23 09:33:00,1.2339,1.234,1.2337,1.2338,88200000.0
2009-03-23 09:34:00,1.2338,1.2338,1.2337,1.2337,49200000.0
2009-03-23 09:35:00,1.2337,1.2337,1.2336,1.2337,45800000.0
2009-03-23 09:36:00,1.2337,1.2337,1.2336,1.2336,56400000.0
2009-03-23 09:37:00,1.2336,1.2336,1.23235,1.23255,61200000.0
2009-03-23 09:38:00,1.23265,1.2329,1.2317,1.23255,64000000.0
2009-03-23 09:39:00,1.23255,1.23275,1.23155,1.2318,70000000.0
2009-03-23 09:40:00,1.23185,1.23235,1.23135,1.2321,56000000.0
2009-03-23 09:41:00,1.23215,1.23255,1.23195,1.23205,88600000.0
2009-03-23 09:42:00,1.23225,1.233,1.23225,1.2328,90800000.0
2009-03-23 09:43:00,1.233,1.23325,1.23215,1.23235,56200000.0
2009-03-23 09:44:00,1.23225,1.2326,1.2321,1.23255,83000000.0
2009-03-23 09:45:00,1.23235,1.2327,1.2322,1.2322,47400000.0
2009-03-23 09:46:00,1.23185,1.2329,1.23185,1.2319,52400000.0
2009-03-23 09:47:00,1.2319,1.23255,1.23185,1.23245,77600000.0
2009-03-23 09:48:00,1.23245,1.23245,1.232,1.2321,69800000.0
2009-03-23 09:49:00,1.2321,1.23255,1.23195,1.23245,24400000.0
2009-03-23 09:50:00,1.2325,1.23295,1.2325,1.23295,16400000.0
2009-03-23 09:51:00,1.2327,1.23325,1.23265,1.233,43600000.0
2009-03-23 09:52:00,1.2332,1.23345,1.23305,1.23325,23400000.0
2009-03-23 09:53:00,1.2332,1.2332,1.23235,1.2327,45800000.0
2009-03-23 09:54:00,1.2327,1.2334,1.2327,1.2332,28400000.0
2009-03-23 09:55:00,1.2331,1.23365,1.23265,1.2332,141200000.0
2009-03-23 09:56:00,1.23315,1.23375,1.233,1.2336,163800000.0
2009-03-23 09:57:00,1.23335,1.2338,1.23275,1.23315,132600000.0
2009-03-23 09:58:00,1.23315,1.2337,1.23275,1.2334,156400000.0
2009-03-23 09:59:00,1.23335,1.2336,1.233,1.23315,104000000.0
2009-03-23 10:00:00,1.23325,1.23335,1.23295,1.2332,118800000.0
2009-03-23 10:01:00,1.23325,1.2334,1.23255,1.23275,93800000.0
2009-03-23 10:02:00,1.2328,1.2328,1.2327,1.2327,20000000.0
2009-03-23 10:03:00,1.2329,1.233,1.2315,1.2327,122000000.0
2009-03-23 10:04:00,1.2328,1.233,1.23195,1.2322,61200000.0
2009-03-23 10:05:00,1.2322,1.23255,1.2322,1.23255,40600000.0
2009-03-23 10:06:00,1.2327,1.23305,1.2319,1.2321,75400000.0
2009-03-23 10:07:00,1.2321,1.2321,1.23185,1.232,72000000.0
2009-03-23 10:08:00,1.232,1.23275,1.2315,1.2319,141800000.0
2009-03-23 10:09:00,1.2319,1.2336,1.2313,1.2324,101800000.0
2009-03-23 10:10:00,1.2322,1.2334,1.2321,1.2326,45800000.0
2009-03-23 10:11:00,1.23275,1.23315,1.23195,1.2323,122600000.0
2009-03-23 10:12:00,1.23225,1.2326,1.2319,1.2319,108000000.0
2009-03-23 10:13:00,1.23205,1.23235,1.23195,1.23215,38800000.0
2009-03-23 10:14:00,1.23205,1.23295,1.2318,1.2322,93000000.0
2009-03-23 10:15:00,1.2322,1.23325,1.23155,1.2316,104200000.0
2009-03-23 10:16:00,1.2317,1.23215,1.23145,1.2318,97000000.0
2009-03-23 10:17:00,1.23205,1.233,1.23195,1.23255,69200000.0
2009-03-23 10:18:00,1.23245,1.2326,1.23125,1.2317,147000000.0
2009-03-23 10:19:00,1.23185,1.23295,1.2318,1.2323,118200000.0
2009-03-23 10:20:00,1.23245,1.2328,1.2322,1.2325,90600000.0
2009-03-23 10:21:00,1.23255,1.2329,1.232,1.23215,47400000.0
2009-03-23 10:22:00,1.2323,1.2329,1.2319,1.2329,98400000.0
2009-03-23 10:23:00,1.23295,1.2338,1.2323,1.23335,162500000.0
2009-03-23 10:24:00,1.2333,1.2336,1.2332,1.23325,52000000.0
2009-03-23 10:25:00,1.2332,1.2335,1.2329,1.2332,48400000.0
2009-03-23 10:26:00,1.23315,1.2337,1.2324,1.23325,155200000.0
2009-03-23 10:27:00,1.2331,1.23315,1.23245,1.23295,65000000.0
2009-03-23 10:28:00,1.233,1.233,1.2326,1.2326,81200000.0
2009-03-23 10:29:00,1.2326,1.2326,1.2324,1.2325,70000000.0
2009-03-23 10:30:00,1.2326,1.23275,1.2323,1.2325,70400000.0
2009-03-23 10:31:00,1.2325,1.2325,1.2325,1.2325,54400000.0
2009-03-23 10:32:00,1.2325,1.2325,1.2311,1.2324,57400000.0
2009-03-23 10:33:00,1.2324,1.2324,1.2323,1.2323,100800000.0
2009-03-23 10:34:00,1.2323,1.2323,1.2323,1.2323,73600000.0
2009-03-23 10:35:00,1.2323,1.2323,1.2323,1.2323,32000000.0
2009-03-23 10:36:00,1.2322,1.2322,1.2322,1.2322,6400000.0
2009-03-23 10:37:00,1.2322,1.2322,1.2322,1.2322,55200000.0
2009-03-23 10:38:00,1.2322,1.23225,1.2321,1.23225,86400000.0
2009-03-23 10:39:00,1.2322,1.23245,1.2321,1.2323,133400000.0
2009-03-23 10:40:00,1.23225,1.2328,1.23205,1.2321,86400000.0
2009-03-23 10:41:00,1.2321,1.2327,1.2321,1.2322,65000000.0
2009-03-23 10:42:00,1.2322,1.2328,1.23205,1.2326,116800000.0
2009-03-23 10:43:00,1.2324,1.23275,1.2321,1.2322,100200000.0
2009-03-23 10:44:00,1.2322,1.2323,1.23205,1.2322,49000000.0
2009-03-23 10:45:00,1.23175,1.2322,1.23175,1.2322,34000000.0
2009-03-23 10:46:00,1.2322,1.2322,1.23115,1.23165,96200000.0
2009-03-23 10:47:00,1.2318,1.2318,1.23135,1.2315,68200000.0
2009-03-23 10:48:00,1.2316,1.2321,1.231,1.23185,97600000.0
2009-03-23 10:49:00,1.2319,1.23215,1.23125,1.2315,84600000.0
2009-03-23 10:50:00,1.23175,1.2321,1.2317,1.2321,71000000.0
2009-03-23 10:51:00,1.2321,1.2321,1.23155,1.23175,111000000.0
2009-03-23 10:52:00,1.23155,1.23185,1.2315,1.2316,102200000.0
2009-03-23 10:53:00,1.2317,1.2322,1.23145,1.2319,72600000.0
2009-03-23 10:54:00,1.2319,1.2324,1.23115,1.23155,142600000.0
2009-03-23 10:55:00,1.23135,1.2325,1.231,1.2319,225600000.0
2009-03-23 10:56:00,1.2321,1.23245,1.2314,1.23245,139800000.0
2009-03-23 10:57:00,1.23225,1.2327,1.2322,1.2324,61800000.0
2009-03-23 10:58:00,1.2323,1.2324,1.23095,1.23095,82800000.0
2009-03-23 10:59:00,1.2312,1.2318,1.23095,1.23115,189400000.0
2009-03-23 11:00:00,1.2311,1.2315,1.23075,1.23095,174200000.0
2009-03-23 11:01:00,1.23095,1.23135,1.23005,1.2312,199200000.0
2009-03-23 11:02:00,1.23125,1.232,1.2302,1.23065,94800000.0
2009-03-23 11:03:00,1.23075,1.2308,1.2302,1.2307,66400000.0
2009-03-23 11:04:00,1.23075,1.231,1.2305,1.23085,91800000.0
2009-03-23 11:05:00,1.23095,1.231,1.23015,1.23075,128200000.0
2009-03-23 11:06:00,1.23085,1.2313,1.23065,1.2311,88200000.0
2009-03-23 11:07:00,1.2311,1.23125,1.23095,1.2311,43600000.0
2009-03-23 11:08:00,1.2312,1.2322,1.2312,1.2322,48000000.0
2009-03-23 11:09:00,1.2315,1.2326,1.23145,1.2325,151800000.0
2009-03-23 11:10:00,1.2326,1.23295,1.23182,1.23255,94000000.0
2009-03-23 11:11:00,1.2326,1.2331,1.23195,1.233,228600000.0
2009-03-23 11:12:00,1.23295,1.23305,1.2317,1.2327,202400000.0
2009-03-23 11:13:00,1.23245,1.2333,1.2321,1.2327,271200000.0
2009-03-23 11:14:00,1.23315,1.23315,1.23085,1.23225,240200000.0
2009-03-23 11:15:00,1.23225,1.23225,1.2316,1.2318,160800000.0
2009-03-23 11:16:00,1.2318,1.2321,1.2318,1.23205,110400000.0
2009-03-23 11:17:00,1.2321,1.23245,1.2319,1.23235,101000000.0
2009-03-23 11:18:00,1.2323,1.23235,1.23185,1.23185,37800000.0
2009-03-23 11:19:00,1.232,1.232,1.2318,1.2319,56000000.0
2009-03-23 11:20:00,1.2319,1.2319,1.2319,1.2319,6400000.0
2009-03-23 11:21:00,1.2319,1.2319,1.2319,1.2319,52800000.0
2009-03-23 11:22:00,1.2319,1.2319,1.2319,1.2319,51200000.0
2009-03-23 11:23:00,1.2319,1.2319,1.231,1.2317,116800000.0
2009-03-23 11:24:00,1.2317,1.2317,1.2312,1.2317,73600000.0
2009-03-23 11:25:00,1.2317,1.2317,1.23035,1.23125,91400000.0
2009-03-23 11:26:00,1.23135,1.2316,1.2303,1.2313,231800000.0
2009-03-23 11:27:00,1.23145,1.23155,1.23025,1.2306,136400000.0
2009-03-23 11:28:00,1.2306,1.2311,1.23,1.2306,173400000.0
2009-03-23 11:29:00,1.2305,1.2308,1.2295,1.23045,109200000.0
2009-03-23 11:30:00,1.23045,1.23045,1.2288,1.2288,71800000.0
2009-03-23 11:31:00,1.229,1.2298,1.229,1.2298,100400000.0
2009-03-23 11:32:00,1.2297,1.23025,1.22965,1.23025,57200000.0
2009-03-23 11:33:00,1.2301,1.23015,1.2293,1.2301,66400000.0
2009-03-23 11:34:00,1.23,1.2309,1.2296,1.2308,126800000.0
2009-03-23 11:35:00,1.2308,1.2318,1.2304,1.23105,87400000.0
2009-03-23 11:36:00,1.231,1.2311,1.23075,1.23075,33800000.0
2009-03-23 11:37:00,1.23065,1.2308,1.2302,1.2306,97400000.0
2009-03-23 11:38:00,1.2306,1.23095,1.2301,1.23025,44800000.0
2009-03-23 11:39:00,1.23025,1.23025,1.23015,1.23015,8000000.0
2009-03-23 11:40:00,1.23015,1.23035,1.2296,1.22975,44200000.0
2009-03-23 11:41:00,1.22965,1.22985,1.229,1.22965,131000000.0
2009-03-23 11:42:00,1.2298,1.2298,1.2288,1.22915,88400000.0
2009-03-23 11:43:00,1.22895,1.2293,1.22875,1.2293,87200000.0
2009-03-23 11:44:00,1.22925,1.2294,1.22885,1.22905,63800000.0
2009-03-23 11:45:00,1.22915,1.22925,1.2288,1.2292,77000000.0
2009-03-23 11:46:00,1.22925,1.2296,1.22875,1.2288,95200000.0
2009-03-23 11:47:00,1.2287,1.2291,1.2283,1.2285,109400000.0
2009-03-23 11:48:00,1.2286,1.2292,1.2282,1.2292,189400000.0
2009-03-23 11:49:00,1.2291,1.2299,1.22895,1.2298,153600000.0
2009-03-23 11:50:00,1.22985,1.2301,1.2294,1.2299,147000000.0
2009-03-23 11:51:00,1.22995,1.23035,1.22995,1.23015,107200000.0
2009-03-23 11:52:00,1.23005,1.23015,1.22935,1.2295,127800000.0
2009-03-23 11:53:00,1.22945,1.2297,1.22945,1.2297,61400000.0
2009-03-23 11:54:00,1.2297,1.22995,1.2297,1.2299,26800000.0
2009-03-23 11:55:00,1.2299,1.23,1.2296,1.22995,39400000.0
2009-03-23 11:56:00,1.23005,1.23015,1.2294,1.22995,88200000.0
2009-03-23 11:57:00,1.2299,1.2301,1.2297,1.22995,34400000.0
2009-03-23 11:58:00,1.22975,1.2305,1.22975,1.23025,72200000.0
2009-03-23 11:59:00,1.23,1.23035,1.22995,1.23,67200000.0
2009-03-23 12:00:00,1.23015,1.2306,1.22985,1.2305,106600000.0
2009-03-23 12:01:00,1.2306,1.23085,1.2301,1.23035,59800000.0
2009-03-23 12:02:00,1.23035,1.2305,1.2299,1.23045,79800000.0
2009-03-23 12:03:00,1.2305,1.23085,1.23015,1.23055,51800000.0
2009-03-23 12:04:00,1.2305,1.2307,1.23005,1.2301,78400000.0
2009-03-23 12:05:00,1.2302,1.23025,1.22925,1.2295,182200000.0
2009-03-23 12:06:00,1.22945,1.23035,1.22925,1.23005,228800000.0
2009-03-23 12:07:00,1.2298,1.2302,1.22955,1.2296,100600000.0
2009-03-23 12:08:00,1.2296,1.23,1.2291,1.2294,215600000.0
2009-03-23 12:09:00,1.22945,1.2312,1.22925,1.2301,179200000.0
2009-03-23 12:10:00,1.2301,1.2301,1.22895,1.22945,133800000.0
2009-03-23 12:11:00,1.22945,1.22955,1.22945,1.22955,10000000.0
2009-03-23 12:12:00,1.22955,1.2302,1.22955,1.22995,41600000.0
2009-03-23 12:13:00,1.23005,1.23045,1.2294,1.22965,55800000.0
2009-03-23 12:14:00,1.22965,1.22975,1.2296,1.22975,18000000.0
2009-03-23 12:15:00,1.22975,1.2302,1.22925,1.22935,54600000.0
2009-03-23 12:16:00,1.22945,1.2298,1.2289,1.229,59800000.0
2009-03-23 12:17:00,1.229,1.2295,1.229,1.2295,68000000.0
2009-03-23 12:18:00,1.2296,1.2296,1.22895,1.229,27400000.0
2009-03-23 12:19:00,1.22915,1.22955,1.22855,1.22895,79800000.0
2009-03-23 12:20:00,1.22915,1.22965,1.22835,1.22915,105200000.0
2009-03-23 12:21:00,1.2292,1.2297,1.2291,1.2297,30200000.0
2009-03-23 12:22:00,1.2297,1.2299,1.2287,1.2292,32800000.0
2009-03-23 12:23:00,1.2291,1.23,1.22905,1.2296,27600000.0
2009-03-23 12:24:00,1.2298,1.2303,1.2297,1.22985,51800000.0
2009-03-23 12:25:00,1.2299,1.2303,1.2297,1.2303,23000000.0
2009-03-23 12:26:00,1.2305,1.23065,1.2301,1.2303,72800000.0
2009-03-23 12:27:00,1.23035,1.2308,1.22985,1.2304,115200000.0
2009-03-23 12:28:00,1.2302,1.2309,1.23005,1.23065,66200000.0
2009-03-23 12:29:00,1.23065,1.23085,1.2303,1.23035,93000000.0
2009-03-23 12:30:00,1.2305,1.23075,1.23025,1.2306,130800000.0
2009-03-23 12:31:00,1.23035,1.2305,1.2297,1.2298,141600000.0
2009-03-23 12:32:00,1.2298,1.23005,1.2297,1.23005,46600000.0
2009-03-23 12:33:00,1.23015,1.23075,1.22995,1.23045,106800000.0
2009-03-23 12:34:00,1.2304,1.23065,1.23035,1.23055,42000000.0
2009-03-23 12:35:00,1.2307,1.23075,1.23025,1.2305,100400000.0
2009-03-23 12:36:00,1.2306,1.2313,1.2301,1.23095,161200000.0
2009-03-23 12:37:00,1.23105,1.2312,1.2306,1.2308,162200000.0
2009-03-23 12:38:00,1.23085,1.2314,1.23055,1.23105,108800000.0
2009-03-23 12:39:00,1.23115,1.2314,1.23105,1.2311,44600000.0
2009-03-23 12:40:00,1.23115,1.2313,1.231,1.2313,57400000.0
2009-03-23 12:41:00,1.23135,1.23175,1.2311,1.2312,121400000.0
2009-03-23 12:42:00,1.23135,1.23145,1.23125,1.23135,56600000.0
2009-03-23 12:43:00,1.23135,1.2316,1.2312,1.2312,50800000.0
2009-03-23 12:44:00,1.23135,1.23135,1.2309,1.23095,132000000.0
2009-03-23 12:45:00,1.23115,1.2313,1.23075,1.2308,168400000.0
2009-03-23 12:46:00,1.2308,1.23095,1.23075,1.23095,11800000.0
2009-03-23 12:47:00,1.2309,1.23125,1.2308,1.23125,8200000.0
2009-03-23 12:48:00,1.23135,1.23175,1.23075,1.2309,52800000.0
2009-03-23 12:49:00,1.2309,1.23155,1.23065,1.2314,134800000.0
2009-03-23 12:50:00,1.2312,1.23145,1.23085,1.2309,66800000.0
2009-03-23 12:51:00,1.23095,1.231,1.2309,1.23095,66000000.0
2009-03-23 12:52:00,1.23095,1.23095,1.23055,1.2306,140400000.0
2009-03-23 12:53:00,1.2307,1.23135,1.2305,1.23065,136600000.0
2009-03-23 12:54:00,1.2307,1.2307,1.23045,1.2305,28800000.0
2009-03-23 12:55:00,1.23055,1.23065,1.2303,1.2306,65000000.0
2009-03-23 12:56:00,1.2306,1.23115,1.2304,1.23055,153400000.0
2009-03-23 12:57:00,1.2306,1.23085,1.23045,1.2308,115600000.0
2009-03-23 12:58:00,1.23085,1.23095,1.23045,1.23045,144200000.0
2009-03-23 12:59:00,1.2305,1.2306,1.23045,1.2305,91000000.0
2009-03-23 13:00:00,1.2305,1.23115,1.2304,1.2309,172800000.0
2009-03-23 13:01:00,1.2309,1.23095,1.2304,1.2305,125600000.0
2009-03-23 13:02:00,1.2305,1.23055,1.23045,1.2305,58000000.0
2009-03-23 13:03:00,1.2305,1.2305,1.23045,1.23045,53800000.0
2009-03-23 13:04:00,1.2305,1.23105,1.2302,1.2304,143400000.0
2009-03-23 13:05:00,1.2304,1.2305,1.23025,1.23035,69600000.0
2009-03-23 13:06:00,1.2304,1.23065,1.23025,1.2306,139400000.0
2009-03-23 13:07:00,1.23075,1.2309,1.2305,1.2309,135800000.0
2009-03-23 13:08:00,1.23075,1.2313,1.2305,1.23095,150200000.0
2009-03-23 13:09:00,1.23095,1.2314,1.23035,1.23055,136200000.0
2009-03-23 13:10:00,1.2307,1.23195,1.2307,1.23105,71800000.0
2009-03-23 13:11:00,1.2311,1.2315,1.2311,1.2315,12400000.0
2009-03-23 13:12:00,1.2317,1.2317,1.23075,1.23075,40600000.0
2009-03-23 13:13:00,1.231,1.231,1.23085,1.23095,39600000.0
2009-03-23 13:14:00,1.231,1.231,1.23095,1.231,14400000.0
2009-03-23 13:15:00,1.23095,1.231,1.23085,1.2309,35200000.0
2009-03-23 13:16:00,1.2309,1.23095,1.2307,1.23095,78400000.0
2009-03-23 13:17:00,1.23105,1.23105,1.2307,1.2309,94600000.0
2009-03-23 13:18:00,1.2309,1.2309,1.2293,1.22965,62900000.0
2009-03-23 13:19:00,1.2296,1.23065,1.22935,1.2302,153600000.0
2009-03-23 13:20:00,1.23025,1.23065,1.23,1.23055,61800000.0
2009-03-23 13:21:00,1.2305,1.2307,1.2298,1.2304,97800000.0
2009-03-23 13:22:00,1.23055,1.23075,1.2303,1.2303,58200000.0
2009-03-23 13:23:00,1.23045,1.2307,1.23035,1.2304,60400000.0
2009-03-23 13:24:00,1.23035,1.23125,1.2303,1.2307,77600000.0
2009-03-23 13:25:00,1.23085,1.23125,1.23055,1.2307,60400000.0
2009-03-23 13:26:00,1.23075,1.23075,1.2303,1.2306,32400000.0
2009-03-23 13:27:00,1.2305,1.2306,1.2294,1.22965,128000000.0
2009-03-23 13:28:00,1.22965,1.22985,1.2294,1.22975,98000000.0
2009-03-23 13:29:00,1.22975,1.22995,1.22905,1.22915,101000000.0
2009-03-23 13:30:00,1.2288,1.2291,1.228,1.2284,44600000.0
2009-03-23 13:31:00,1.2284,1.22975,1.22815,1.22935,43800000.0
2009-03-23 13:32:00,1.22935,1.23005,1.2293,1.23005,41000000.0
2009-03-23 13:33:00,1.23,1.23,1.229,1.2296,54800000.0
2009-03-23 13:34:00,1.2295,1.22975,1.22885,1.22955,95600000.0
2009-03-23 13:35:00,1.2295,1.22955,1.22935,1.2295,31200000.0
2009-03-23 13:36:00,1.2291,1.22955,1.2288,1.22925,109600000.0
2009-03-23 13:37:00,1.22925,1.22925,1.22865,1.2292,91200000.0
2009-03-23 13:38:00,1.22925,1.2295,1.22895,1.2294,171400000.0
2009-03-23 13:39:00,1.2293,1.22965,1.22825,1.2285,119600000.0
2009-03-23 13:40:00,1.2285,1.2295,1.2284,1.2295,34200000.0
2009-03-23 13:41:00,1.2295,1.2295,1.229,1.2292,18200000.0
2009-03-23 13:42:00,1.2291,1.2298,1.229,1.22925,76800000.0
2009-03-23 13:43:00,1.22925,1.2299,1.22925,1.22955,67200000.0
2009-03-23 13:44:00,1.22975,1.2298,1.22905,1.22935,161000000.0
2009-03-23 13:45:00,1.22935,1.2297,1.22935,1.22955,75800000.0
2009-03-23 13:46:00,1.2296,1.2298,1.22895,1.22895,42200000.0
2009-03-23 13:47:00,1.2289,1.22955,1.2287,1.2295,40000000.0
2009-03-23 13:48:00,1.2296,1.22975,1.22945,1.2297,104000000.0
2009-03-23 13:49:00,1.22975,1.22975,1.22905,1.2291,44200000.0
2009-03-23 13:50:00,1.22915,1.2293,1.2284,1.2286,215600000.0
2009-03-23 13:51:00,1.2285,1.22955,1.2285,1.2292,123200000.0
2009-03-23 13:52:00,1.2292,1.22935,1.22885,1.2291,58400000.0
2009-03-23 13:53:00,1.22925,1.2294,1.2286,1.2289,181600000.0
2009-03-23 13:54:00,1.22935,1.22935,1.2287,1.2289,110200000.0
2009-03-23 13:55:00,1.22885,1.2289,1.22825,1.22845,95000000.0
2009-03-23 13:56:00,1.22845,1.22865,1.22825,1.22845,99400000.0
2009-03-23 13:57:00,1.22845,1.22875,1.22845,1.2285,40400000.0
2009-03-23 13:58:00,1.2285,1.2289,1.22845,1.22845,35400000.0
2009-03-23 13:59:00,1.2285,1.2293,1.2282,1.2293,88600000.0
2009-03-23 14:00:00,1.2293,1.22985,1.22875,1.2291,139400000.0
2009-03-23 14:01:00,1.22915,1.22925,1.22865,1.2291,188600000.0
2009-03-23 14:02:00,1.2291,1.2292,1.22855,1.2288,124000000.0
2009-03-23 14:03:00,1.2286,1.22925,1.22835,1.2285,223200000.0
2009-03-23 14:04:00,1.22865,1.229,1.228,1.2281,228400000.0
2009-03-23 14:05:00,1.2281,1.2281,1.2281,1.2281,24000000.0
2009-03-23 14:06:00,1.2281,1.22875,1.22792,1.2282,122400000.0
2009-03-23 14:07:00,1.2282,1.2282,1.22705,1.22705,66600000.0
2009-03-23 14:08:00,1.2276,1.2278,1.2276,1.22775,23000000.0
2009-03-23 14:09:00,1.22785,1.22805,1.2275,1.2277,45400000.0
2009-03-23 14:10:00,1.22775,1.2279,1.2277,1.2277,25000000.0
2009-03-23 14:11:00,1.2277,1.2284,1.2276,1.22795,114800000.0
2009-03-23 14:12:00,1.22785,1.2289,1.22765,1.22815,104400000.0
2009-03-23 14:13:00,1.2282,1.22945,1.22805,1.22895,127400000.0
2009-03-23 14:14:00,1.229,1.2298,1.2279,1.22805,135000000.0
2009-03-23 14:15:00,1.22815,1.22845,1.22785,1.22845,113600000.0
2009-03-23 14:16:00,1.22845,1.22885,1.2284,1.22845,30000000.0
2009-03-23 14:17:00,1.22845,1.22855,1.2281,1.2283,21000000.0
2009-03-23 14:18:00,1.22825,1.22905,1.2278,1.2286,109800000.0
2009-03-23 14:19:00,1.2286,1.22935,1.22765,1.229,128600000.0
2009-03-23 14:20:00,1.22915,1.22915,1.22755,1.22765,232400000.0
2009-03-23 14:21:00,1.22765,1.22835,1.22755,1.2283,153400000.0
2009-03-23 14:22:00,1.22835,1.2287,1.2275,1.22845,161800000.0
2009-03-23 14:23:00,1.22845,1.22895,1.2277,1.22885,96000000.0
2009-03-23 14:24:00,1.22885,1.22985,1.22885,1.22935,129200000.0
2009-03-23 14:25:00,1.22935,1.23,1.22845,1.2286,174200000.0
2009-03-23 14:26:00,1.2286,1.2291,1.22845,1.22855,109600000.0
2009-03-23 14:27:00,1.2285,1.2287,1.2285,1.2286,94400000.0
2009-03-23 14:28:00,1.22865,1.22925,1.22865,1.2291,66400000.0
2009-03-23 14:29:00,1.22905,1.22945,1.2285,1.22895,189400000.0
2009-03-23 14:30:00,1.229,1.22915,1.22835,1.2286,172800000.0
2009-03-23 14:31:00,1.2285,1.2287,1.2285,1.2286,96400000.0
2009-03-23 14:32:00,1.2286,1.22895,1.2285,1.22885,82000000.0
2009-03-23 14:33:00,1.22875,1.22955,1.2286,1.2287,70800000.0
2009-03-23 14:34:00,1.22865,1.2287,1.2285,1.2286,84400000.0
2009-03-23 14:35:00,1.2286,1.2287,1.2285,1.2285,73800000.0
2009-03-23 14:36:00,1.2285,1.2285,1.2285,1.2285,68400000.0
2009-03-23 14:37:00,1.2285,1.2285,1.2285,1.2285,66000000.0
2009-03-23 14:38:00,1.2285,1.2285,1.22825,1.2284,45400000.0
2009-03-23 14:39:00,1.2284,1.22875,1.2282,1.2284,74800000.0
2009-03-23 14:40:00,1.2284,1.2284,1.2284,1.2284,62400000.0
2009-03-23 14:41:00,1.2284,1.2284,1.2283,1.2283,55200000.0
2009-03-23 14:42:00,1.2283,1.22855,1.2282,1.22845,30400000.0
2009-03-23 14:43:00,1.2285,1.2289,1.22845,1.22855,53200000.0
2009-03-23 14:44:00,1.2285,1.22855,1.2283,1.22835,65000000.0
2009-03-23 14:45:00,1.2284,1.22855,1.2283,1.2284,51600000.0
2009-03-23 14:46:00,1.2283,1.22855,1.2283,1.2284,104600000.0
2009-03-23 14:47:00,1.2284,1.2286,1.22825,1.22855,148200000.0
2009-03-23 14:48:00,1.22845,1.22855,1.2282,1.2283,96800000.0
2009-03-23 14:49:00,1.2283,1.229,1.2282,1.22885,52200000.0
2009-03-23 14:50:00,1.22875,1.22885,1.2282,1.2284,67400000.0
2009-03-23 14:51:00,1.2284,1.22845,1.2283,1.2284,67800000.0
2009-03-23 14:52:00,1.2284,1.2284,1.2283,1.2284,64200000.0
2009-03-23 14:53:00,1.2284,1.2284,1.2284,1.2284,52800000.0
2009-03-23 14:54:00,1.2285,1.2285,1.2283,1.2284,61600000.0
2009-03-23 14:55:00,1.2284,1.2288,1.22825,1.2284,64800000.0
2009-03-23 14:56:00,1.2284,1.2284,1.2284,1.2284,46800000.0
2009-03-23 14:57:00,1.2284,1.22855,1.2283,1.2284,72800000.0
2009-03-23 14:58:00,1.2284,1.22875,1.2283,1.2284,96400000.0
2009-03-23 14:59:00,1.2286,1.2294,1.22825,1.2293,53400000.0
2009-03-23 15:00:00,1.22915,1.2297,1.22835,1.22855,145800000.0
2009-03-23 15:01:00,1.2286,1.22935,1.2283,1.2284,127800000.0
2009-03-23 15:02:00,1.2283,1.22925,1.2283,1.229,74200000.0
2009-03-23 15:03:00,1.22905,1.22905,1.22845,1.2285,92400000.0
2009-03-23 15:04:00,1.2286,1.2286,1.2285,1.2286,32000000.0
2009-03-23 15:05:00,1.2285,1.2286,1.2277,1.2285,69200000.0
2009-03-23 15:06:00,1.2285,1.2285,1.2285,1.2285,7200000.0
2009-03-23 15:07:00,1.2285,1.2285,1.22797,1.2285,19200000.0
2009-03-23 15:08:00,1.2285,1.2285,1.2285,1.2285,74400000.0
2009-03-23 15:09:00,1.2285,1.2285,1.2285,1.2285,96000000.0
2009-03-23 15:10:00,1.2285,1.2285,1.2285,1.2285,30000000.0
2009-03-23 15:11:00,1.2285,1.2304,1.2281,1.2298,199200000.0
2009-03-23 15:12:00,1.23015,1.2302,1.2282,1.22855,207400000.0
2009-03-23 15:13:00,1.22855,1.22875,1.22845,1.2285,97600000.0
2009-03-23 15:14:00,1.22855,1.22905,1.2284,1.229,99000000.0
2009-03-23 15:15:00,1.22905,1.2297,1.22905,1.22955,151800000.0
2009-03-23 15:16:00,1.2295,1.2298,1.22885,1.22905,94600000.0
2009-03-23 15:17:00,1.2291,1.22945,1.2286,1.22905,138000000.0
2009-03-23 15:18:00,1.2291,1.22965,1.22865,1.2296,226200000.0
2009-03-23 15:19:00,1.2296,1.22965,1.22855,1.2288,220000000.0
2009-03-23 15:20:00,1.22885,1.22885,1.2286,1.22875,77200000.0
2009-03-23 15:21:00,1.22875,1.22895,1.2286,1.2287,104400000.0
2009-03-23 15:22:00,1.2287,1.2291,1.22855,1.2287,81600000.0
2009-03-23 15:23:00,1.2287,1.22935,1.2286,1.2287,136800000.0
2009-03-23 15:24:00,1.2287,1.2287,1.2287,1.2287,64000000.0
2009-03-23 15:25:00,1.2287,1.22885,1.2285,1.2287,52800000.0
2009-03-23 15:26:00,1.2287,1.2287,1.2286,1.2286,46000000.0
2009-03-23 15:27:00,1.2286,1.22895,1.22845,1.2285,98800000.0
2009-03-23 15:28:00,1.22855,1.229,1.22845,1.2287,94200000.0
2009-03-23 15:29:00,1.2287,1.2289,1.2285,1.2286,81800000.0
2009-03-23 15:30:00,1.2286,1.22885,1.2285,1.2286,105000000.0
2009-03-23 15:31:00,1.2286,1.22885,1.2284,1.2286,59800000.0
2009-03-23 15:32:00,1.2286,1.2286,1.2285,1.2285,29000000.0
2009-03-23 15:33:00,1.2285,1.2286,1.2284,1.2285,78000000.0
2009-03-23 15:34:00,1.2285,1.22855,1.22845,1.2285,84200000.0
2009-03-23 15:35:00,1.2285,1.2285,1.2285,1.2285,37000000.0
2009-03-23 15:36:00,1.2285,1.22935,1.22835,1.22935,51200000.0
2009-03-23 15:37:00,1.2295,1.22985,1.22885,1.22885,125400000.0
2009-03-23 15:38:00,1.2289,1.22915,1.2284,1.2289,128400000.0
2009-03-23 15:39:00,1.22895,1.2294,1.2285,1.2294,244000000.0
2009-03-23 15:40:00,1.2293,1.2302,1.22845,1.2297,226800000.0
2009-03-23 15:41:00,1.22995,1.23035,1.22895,1.22925,226000000.0
2009-03-23 15:42:00,1.2293,1.22965,1.2286,1.22895,221400000.0
2009-03-23 15:43:00,1.22885,1.2295,1.2286,1.2292,138600000.0
2009-03-23 15:44:00,1.2292,1.23,1.2286,1.2289,275600000.0
2009-03-23 15:45:00,1.229,1.2297,1.229,1.2295,162800000.0
2009-03-23 15:46:00,1.2295,1.23,1.2287,1.2288,241800000.0
2009-03-23 15:47:00,1.2288,1.2296,1.2287,1.2288,98400000.0
2009-03-23 15:48:00,1.2288,1.22955,1.2287,1.22955,224200000.0
2009-03-23 15:49:00,1.2295,1.22975,1.2288,1.2289,166800000.0
2009-03-23 15:50:00,1.2289,1.2289,1.2289,1.2289,123200000.0
2009-03-23 15:51:00,1.2289,1.2295,1.2288,1.22905,175400000.0
2009-03-23 15:52:00,1.2292,1.2294,1.2288,1.22895,148600000.0
2009-03-23 15:53:00,1.229,1.2293,1.2288,1.2288,197600000.0
2009-03-23 15:54:00,1.2288,1.2289,1.2286,1.2287,146600000.0
2009-03-23 15:55:00,1.2286,1.22875,1.2286,1.2287,168400000.0
2009-03-23 15:56:00,1.2287,1.2287,1.2277,1.2286,146700000.0
2009-03-23 15:57:00,1.2286,1.22945,1.22845,1.2286,169400000.0
2009-03-23 15:58:00,1.2286,1.22945,1.22845,1.22915,101000000.0
2009-03-23 15:59:00,1.2293,1.2298,1.2285,1.22865,126000000.0
2009-03-23 16:00:00,1.2287,1.22955,1.22812,1.2286,118200000.0
2009-03-23 16:01:00,1.2286,1.2287,1.2275,1.22805,122400000.0
2009-03-23 16:02:00,1.22815,1.2289,1.228,1.2284,171800000.0
2009-03-23 16:03:00,1.22815,1.2294,1.2276,1.22875,158000000.0
2009-03-23 16:04:00,1.2287,1.2292,1.2285,1.2289,121000000.0
2009-03-23 16:05:00,1.22885,1.22895,1.22855,1.2289,133000000.0
2009-03-23 16:06:00,1.2289,1.22895,1.2287,1.2287,62000000.0
2009-03-23 16:07:00,1.2287,1.2287,1.2274,1.22785,134600000.0
2009-03-23 16:08:00,1.2278,1.2289,1.22755,1.22805,214800000.0
2009-03-23 16:09:00,1.22815,1.2297,1.228,1.2289,286400000.0
2009-03-23 16:10:00,1.22885,1.229,1.2278,1.2289,241200000.0
2009-03-23 16:11:00,1.22895,1.2298,1.22875,1.2292,181100000.0
2009-03-23 16:12:00,1.22925,1.22925,1.22755,1.2279,222400000.0
2009-03-23 16:13:00,1.2278,1.2285,1.22765,1.2285,118400000.0
2009-03-23 16:14:00,1.2285,1.2285,1.2284,1.2285,52200000.0
2009-03-23 16:15:00,1.2285,1.2285,1.22735,1.22745,136800000.0
2009-03-23 16:16:00,1.22725,1.228,1.22725,1.2279,116800000.0
2009-03-23 16:17:00,1.2279,1.22855,1.2275,1.22755,201200000.0
2009-03-23 16:18:00,1.22765,1.22795,1.22725,1.22795,276800000.0
2009-03-23 16:19:00,1.228,1.22805,1.2271,1.2273,120000000.0
2009-03-23 16:20:00,1.2274,1.2287,1.2271,1.2283,182000000.0
2009-03-23 16:21:00,1.2282,1.2285,1.22785,1.2284,91600000.0
2009-03-23 16:22:00,1.22845,1.2288,1.22845,1.2288,34200000.0
2009-03-23 16:23:00,1.22865,1.2288,1.2281,1.2282,136400000.0
2009-03-23 16:24:00,1.2283,1.2284,1.2282,1.22825,73200000.0
2009-03-23 16:25:00,1.22825,1.2283,1.2282,1.2283,38800000.0
2009-03-23 16:26:00,1.2283,1.2283,1.2272,1.2275,99200000.0
2009-03-23 16:27:00,1.2274,1.22765,1.22715,1.22715,111600000.0
2009-03-23 16:28:00,1.2274,1.22775,1.2274,1.2275,29600000.0
2009-03-23 16:29:00,1.2276,1.22765,1.2267,1.2272,123600000.0
2009-03-23 16:30:00,1.2272,1.2275,1.2271,1.2272,98800000.0
2009-03-23 16:31:00,1.2272,1.2272,1.22595,1.22685,108700000.0
2009-03-23 16:32:00,1.22695,1.22735,1.22635,1.2267,131800000.0
2009-03-23 16:33:00,1.22685,1.2276,1.2265,1.22715,149800000.0
2009-03-23 16:34:00,1.22725,1.2274,1.22635,1.2266,127600000.0
2009-03-23 16:35:00,1.2267,1.227,1.22625,1.22635,175000000.0
2009-03-23 16:36:00,1.22635,1.22695,1.22595,1.2263,140600000.0
2009-03-23 16:37:00,1.22635,1.22705,1.226,1.2267,187000000.0
2009-03-23 16:38:00,1.22655,1.2271,1.2263,1.227,119200000.0
2009-03-23 16:39:00,1.2269,1.2269,1.22635,1.2264,90400000.0
2009-03-23 16:40:00,1.2264,1.2267,1.2264,1.2267,73200000.0
2009-03-23 16:41:00,1.2268,1.2275,1.22655,1.2272,135600000.0
2009-03-23 16:42:00,1.2273,1.22805,1.2264,1.2268,125400000.0
2009-03-23 16:43:00,1.2268,1.2273,1.22625,1.22685,131200000.0
2009-03-23 16:44:00,1.22695,1.22715,1.22665,1.2269,108200000.0
2009-03-23 16:45:00,1.2269,1.2269,1.2264,1.2267,89400000.0
2009-03-23 16:46:00,1.227,1.22715,1.2263,1.22685,87000000.0
2009-03-23 16:47:00,1.22675,1.2271,1.2266,1.2271,62800000.0
2009-03-23 16:48:00,1.2272,1.22805,1.2268,1.22735,141600000.0
2009-03-23 16:49:00,1.22745,1.2276,1.22675,1.2272,115000000.0
2009-03-23 16:50:00,1.2271,1.2277,1.22665,1.22755,121000000.0
2009-03-23 16:51:00,1.2276,1.2277,1.2267,1.227,189400000.0
2009-03-23 16:52:00,1.2272,1.2281,1.2271,1.22775,111600000.0
2009-03-23 16:53:00,1.22755,1.22785,1.2268,1.22705,186800000.0
2009-03-23 16:54:00,1.22705,1.2277,1.22675,1.22745,113600000.0
2009-03-23 16:55:00,1.2275,1.22795,1.226,1.2265,144800000.0
2009-03-23 16:56:00,1.2265,1.22695,1.22635,1.2268,146000000.0
2009-03-23 16:57:00,1.2269,1.22715,1.2264,1.2269,182200000.0
2009-03-23 16:58:00,1.2269,1.22735,1.22615,1.22735,206000000.0
2009-03-23 16:59:00,1.2274,1.2274,1.22625,1.22645,199400000.0
2009-03-23 17:00:00,1.2264,1.2272,1.22625,1.22685,153600000.0
2009-03-23 17:01:00,1.22685,1.22775,1.22685,1.2272,196600000.0
2009-03-23 17:02:00,1.22725,1.2273,1.2263,1.22655,150200000.0
2009-03-23 17:03:00,1.2265,1.22715,1.22645,1.2268,135000000.0
2009-03-23 17:04:00,1.22675,1.2272,1.2263,1.22695,225400000.0
2009-03-23 17:05:00,1.22695,1.2271,1.2266,1.22695,83200000.0
2009-03-23 17:06:00,1.227,1.22705,1.2265,1.2268,67800000.0
2009-03-23 17:07:00,1.22675,1.2268,1.22625,1.2264,139400000.0
2009-03-23 17:08:00,1.2265,1.2268,1.22615,1.22655,72800000.0
2009-03-23 17:09:00,1.22655,1.22655,1.2257,1.2263,146400000.0
2009-03-23 17:10:00,1.2263,1.22635,1.2258,1.2262,153200000.0
2009-03-23 17:11:00,1.2263,1.22635,1.22565,1.2263,179600000.0
2009-03-23 17:12:00,1.2263,1.2263,1.2262,1.2263,85200000.0
2009-03-23 17:13:00,1.22625,1.22685,1.2262,1.22685,104000000.0
2009-03-23 17:14:00,1.22675,1.22685,1.2262,1.2263,53000000.0
2009-03-23 17:15:00,1.2263,1.227,1.22625,1.227,129000000.0
2009-03-23 17:16:00,1.227,1.227,1.22605,1.2268,90000000.0
2009-03-23 17:17:00,1.2269,1.22755,1.2268,1.2268,115200000.0
2009-03-23 17:18:00,1.2269,1.22715,1.22685,1.2269,63200000.0
2009-03-23 17:19:00,1.227,1.2279,1.22682,1.22745,64200000.0
2009-03-23 17:20:00,1.22745,1.22835,1.2271,1.22835,125500000.0
2009-03-23 17:21:00,1.22835,1.22835,1.22705,1.22745,170800000.0
2009-03-23 17:22:00,1.2274,1.2279,1.2271,1.2271,59800000.0
2009-03-23 17:23:00,1.22715,1.228,1.22655,1.22765,113400000.0
2009-03-23 17:24:00,1.22735,1.22765,1.2268,1.2273,133600000.0
2009-03-23 17:25:00,1.22725,1.22735,1.2267,1.22705,130000000.0
2009-03-23 17:26:00,1.22705,1.2274,1.2266,1.2273,109800000.0
2009-03-23 17:27:00,1.22735,1.22735,1.22655,1.22695,145000000.0
2009-03-23 17:28:00,1.22685,1.22695,1.2267,1.2268,58200000.0
2009-03-23 17:29:00,1.2268,1.22725,1.2266,1.22695,135400000.0
2009-03-23 17:30:00,1.22695,1.2284,1.22675,1.22835,114000000.0
2009-03-23 17:31:00,1.22835,1.2285,1.22725,1.22825,110400000.0
2009-03-23 17:32:00,1.2284,1.22845,1.22745,1.22825,141600000.0
2009-03-23 17:33:00,1.2283,1.2283,1.2275,1.22785,112600000.0
2009-03-23 17:34:00,1.228,1.2281,1.2271,1.2271,66200000.0
2009-03-23 17:35:00,1.22735,1.22775,1.22695,1.22725,82800000.0
2009-03-23 17:36:00,1.22745,1.2279,1.2268,1.22745,102800000.0
2009-03-23 17:37:00,1.22765,1.2279,1.2275,1.2276,85600000.0
2009-03-23 17:38:00,1.22755,1.2279,1.22745,1.22755,147600000.0
2009-03-23 17:39:00,1.2278,1.22795,1.2276,1.22765,50000000.0
2009-03-23 17:40:00,1.2277,1.2287,1.22755,1.2285,125400000.0
2009-03-23 17:41:00,1.2285,1.22875,1.2283,1.22845,79000000.0
2009-03-23 17:42:00,1.2286,1.22885,1.2286,1.2287,8600000.0
2009-03-23 17:43:00,1.22855,1.22855,1.2273,1.2275,170800000.0
2009-03-23 17:44:00,1.2276,1.2282,1.22745,1.22775,146400000.0
2009-03-23 17:45:00,1.22795,1.22795,1.2272,1.2274,162600000.0
2009-03-23 17:46:00,1.2274,1.22755,1.22715,1.22725,185000000.0
2009-03-23 17:47:00,1.2273,1.2287,1.2271,1.2285,116400000.0
2009-03-23 17:48:00,1.2286,1.2286,1.2276,1.22825,73000000.0
2009-03-23 17:49:00,1.2284,1.22845,1.2272,1.2278,104600000.0
2009-03-23 17:50:00,1.2278,1.22805,1.22735,1.22795,100200000.0
2009-03-23 17:51:00,1.228,1.22815,1.2272,1.22785,181000000.0
2009-03-23 17:52:00,1.22725,1.22775,1.22725,1.2275,144600000.0
2009-03-23 17:53:00,1.22755,1.2277,1.2271,1.2276,117200000.0
2009-03-23 17:54:00,1.22755,1.2287,1.2275,1.2279,213400000.0
2009-03-23 17:55:00,1.2277,1.22825,1.22755,1.2278,278400000.0
2009-03-23 17:56:00,1.2279,1.2284,1.2274,1.228,178800000.0
2009-03-23 17:57:00,1.22765,1.22865,1.2276,1.228,229600000.0
2009-03-23 17:58:00,1.228,1.22815,1.22735,1.22805,193600000.0
2009-03-23 17:59:00,1.22795,1.2291,1.22745,1.2278,192200000.0
2009-03-23 18:00:00,1.22785,1.22815,1.2274,1.22785,278600000.0
2009-03-23 18:01:00,1.22795,1.22865,1.2278,1.22815,110400000.0
2009-03-23 18:02:00,1.22815,1.2282,1.2275,1.2276,87600000.0
2009-03-23 18:03:00,1.2275,1.22835,1.22745,1.2276,129800000.0
2009-03-23 18:04:00,1.2275,1.2282,1.2274,1.2276,78200000.0
2009-03-23 18:05:00,1.2276,1.2276,1.22735,1.2275,105600000.0
2009-03-23 18:06:00,1.2275,1.2275,1.2275,1.2275,28800000.0
2009-03-23 18:07:00,1.2275,1.22765,1.2274,1.22765,15800000.0
2009-03-23 18:08:00,1.22775,1.22775,1.2273,1.22735,68800000.0
2009-03-23 18:09:00,1.2274,1.2286,1.22735,1.22735,105000000.0
2009-03-23 18:10:00,1.22735,1.2282,1.22735,1.22765,130000000.0
2009-03-23 18:11:00,1.2277,1.22845,1.2274,1.2281,106600000.0
2009-03-23 18:12:00,1.22815,1.22815,1.2275,1.22805,28000000.0
2009-03-23 18:13:00,1.22785,1.228,1.22785,1.22785,22200000.0
2009-03-23 18:14:00,1.228,1.22805,1.22735,1.2275,59400000.0
2009-03-23 18:15:00,1.2275,1.2275,1.2274,1.2275,49200000.0
2009-03-23 18:16:00,1.2275,1.2275,1.2273,1.2274,38600000.0
2009-03-23 18:17:00,1.2274,1.2283,1.22685,1.22785,82000000.0
2009-03-23 18:18:00,1.2278,1.2279,1.22725,1.2279,41200000.0
2009-03-23 18:19:00,1.22795,1.22795,1.2273,1.22755,29800000.0
2009-03-23 18:20:00,1.2275,1.22765,1.2274,1.2276,57200000.0
2009-03-23 18:21:00,1.2273,1.2278,1.22725,1.2274,73800000.0
2009-03-23 18:22:00,1.2274,1.22855,1.22725,1.22815,206600000.0
2009-03-23 18:23:00,1.22805,1.22805,1.22745,1.228,176800000.0
2009-03-23 18:24:00,1.228,1.228,1.2277,1.2277,20800000.0
2009-03-23 18:25:00,1.22765,1.22795,1.2273,1.2277,136600000.0
2009-03-23 18:26:00,1.2276,1.2276,1.2273,1.22735,94800000.0
2009-03-23 18:27:00,1.2273,1.22805,1.2273,1.2278,136400000.0
2009-03-23 18:28:00,1.2277,1.22785,1.2273,1.2274,121600000.0
2009-03-23 18:29:00,1.2274,1.22755,1.2273,1.2274,179000000.0
2009-03-23 18:30:00,1.22735,1.22765,1.2272,1.2274,120600000.0
2009-03-23 18:31:00,1.2273,1.2276,1.22725,1.2274,97800000.0
2009-03-23 18:32:00,1.2273,1.2278,1.22725,1.22755,137000000.0
2009-03-23 18:33:00,1.22765,1.2279,1.2273,1.2274,76200000.0
2009-03-23 18:34:00,1.2274,1.2274,1.2274,1.2274,57600000.0
2009-03-23 18:35:00,1.2274,1.22815,1.22715,1.2274,79400000.0
2009-03-23 18:36:00,1.2274,1.2274,1.22725,1.2273,56400000.0
2009-03-23 18:37:00,1.2273,1.2275,1.2272,1.2273,53200000.0
2009-03-23 18:38:00,1.2273,1.22825,1.22705,1.2274,199200000.0
2009-03-23 18:39:00,1.22755,1.22795,1.22745,1.22755,78400000.0
2009-03-23 18:40:00,1.2275,1.22815,1.2273,1.228,95000000.0
2009-03-23 18:41:00,1.2273,1.2274,1.22725,1.2274,23200000.0
2009-03-23 18:42:00,1.2273,1.2274,1.2273,1.2274,53800000.0
2009-03-23 18:43:00,1.2273,1.2273,1.2273,1.2273,1600000.0
2009-03-23 18:44:00,1.2273,1.22755,1.2272,1.2273,39600000.0
2009-03-23 18:45:00,1.22745,1.2276,1.22715,1.2273,72400000.0
2009-03-23 18:46:00,1.22725,1.2282,1.22715,1.22815,103000000.0
2009-03-23 18:47:00,1.22805,1.22805,1.22715,1.2272,154200000.0
2009-03-23 18:48:00,1.2273,1.22775,1.22715,1.2274,96400000.0
2009-03-23 18:49:00,1.22715,1.22755,1.2271,1.2274,132000000.0
2009-03-23 18:50:00,1.22745,1.22745,1.22725,1.2274,39600000.0
2009-03-23 18:51:00,1.2275,1.22885,1.22715,1.22865,155600000.0
2009-03-23 18:52:00,1.22885,1.22905,1.2274,1.2282,66400000.0
2009-03-23 18:53:00,1.22805,1.2285,1.22735,1.2277,138600000.0
2009-03-23 18:54:00,1.22775,1.22785,1.2274,1.22745,49600000.0
2009-03-23 18:55:00,1.2274,1.2284,1.2274,1.22825,113000000.0
2009-03-23 18:56:00,1.22835,1.2289,1.22825,1.22855,157800000.0
2009-03-23 18:57:00,1.22815,1.22815,1.22785,1.2281,52000000.0
2009-03-23 18:58:00,1.22795,1.228,1.2278,1.22785,28600000.0
2009-03-23 18:59:00,1.22785,1.2279,1.22745,1.2278,68000000.0
2009-03-23 19:00:00,1.2278,1.22885,1.22755,1.22855,135800000.0
2009-03-23 19:01:00,1.2285,1.22925,1.2282,1.2286,83000000.0
2009-03-23 19:02:00,1.2287,1.2292,1.22815,1.2292,119400000.0
2009-03-23 19:03:00,1.22925,1.22925,1.22875,1.2288,30800000.0
2009-03-23 19:04:00,1.22875,1.22895,1.22835,1.22885,50000000.0
2009-03-23 19:05:00,1.22875,1.22965,1.22875,1.2294,101200000.0
2009-03-23 19:06:00,1.2295,1.2296,1.22875,1.22945,79200000.0
2009-03-23 19:07:00,1.2295,1.2296,1.2293,1.2293,41800000.0
2009-03-23 19:08:00,1.2294,1.2294,1.2288,1.22895,30400000.0
2009-03-23 19:09:00,1.229,1.229,1.22845,1.22865,94600000.0
2009-03-23 19:10:00,1.22865,1.22935,1.22825,1.22875,128400000.0
2009-03-23 19:11:00,1.229,1.2297,1.2289,1.2293,90800000.0
2009-03-23 19:12:00,1.2293,1.22935,1.2287,1.2293,67400000.0
2009-03-23 19:13:00,1.2293,1.23035,1.2293,1.23035,79800000.0
2009-03-23 19:14:00,1.2303,1.2312,1.23005,1.23025,61200000.0
2009-03-23 19:15:00,1.2303,1.23075,1.2301,1.23025,23200000.0
2009-03-23 19:16:00,1.2303,1.2303,1.2301,1.23025,5200000.0
2009-03-23 19:17:00,1.23025,1.23025,1.22985,1.2301,6200000.0
2009-03-23 19:18:00,1.23015,1.23035,1.23015,1.23035,6000000.0
2009-03-23 19:19:00,1.23015,1.23015,1.22905,1.2295,26400000.0
2009-03-23 19:20:00,1.22925,1.2294,1.22905,1.2291,44000000.0
2009-03-23 19:21:00,1.22915,1.23005,1.22905,1.23,108400000.0
2009-03-23 19:22:00,1.23,1.2303,1.22985,1.2302,46200000.0
2009-03-23 19:23:00,1.2302,1.2309,1.22955,1.2309,81400000.0
2009-03-23 19:24:00,1.23095,1.23205,1.2304,1.23075,117800000.0
2009-03-23 19:25:00,1.2307,1.23095,1.22945,1.2303,82000000.0
2009-03-23 19:26:00,1.23035,1.23065,1.2296,1.23005,58600000.0
2009-03-23 19:27:00,1.22995,1.23045,1.2296,1.23015,40800000.0
2009-03-23 19:28:00,1.23,1.23035,1.2295,1.22975,73600000.0
2009-03-23 19:29:00,1.2297,1.22985,1.22965,1.2297,58000000.0
2009-03-23 19:30:00,1.2297,1.23045,1.22955,1.2297,67200000.0
2009-03-23 19:31:00,1.2297,1.23045,1.22955,1.23045,87200000.0
2009-03-23 19:32:00,1.2306,1.2306,1.2297,1.2297,30600000.0
2009-03-23 19:33:00,1.2297,1.23045,1.22955,1.2297,112000000.0
2009-03-23 19:34:00,1.2297,1.2297,1.2297,1.2297,46000000.0
2009-03-23 19:35:00,1.2297,1.2297,1.2297,1.2297,33600000.0
2009-03-23 19:36:00,1.22975,1.23085,1.2296,1.23085,42000000.0
2009-03-23 19:37:00,1.23085,1.23085,1.22945,1.2297,65400000.0
2009-03-23 19:38:00,1.2297,1.2298,1.2296,1.2296,56800000.0
2009-03-23 19:39:00,1.2296,1.2298,1.22955,1.2297,128200000.0
2009-03-23 19:40:00,1.2296,1.2307,1.2296,1.23065,44800000.0
2009-03-23 19:41:00,1.23065,1.23145,1.23065,1.23125,30400000.0
2009-03-23 19:42:00,1.23135,1.2314,1.23115,1.2312,12000000.0
2009-03-23 19:43:00,1.2313,1.2315,1.2313,1.23135,10000000.0
2009-03-23 19:44:00,1.2314,1.2314,1.23135,1.2314,34000000.0
2009-03-23 19:45:00,1.23135,1.23155,1.23125,1.23145,13000000.0
2009-03-23 19:46:00,1.231,1.2311,1.231,1.2311,7200000.0
2009-03-23 19:47:00,1.2311,1.2311,1.2311,1.2311,35200000.0
2009-03-23 19:48:00,1.23065,1.23095,1.23065,1.23095,8800000.0
2009-03-23 19:49:00,1.2311,1.23205,1.2301,1.2308,85000000.0
2009-03-23 19:50:00,1.2308,1.2309,1.2308,1.2308,59200000.0
2009-03-23 19:51:00,1.2308,1.2308,1.228,1.22805,72000000.0
2009-03-23 19:52:00,1.22815,1.2291,1.2277,1.22825,36000000.0
2009-03-23 19:53:00,1.2285,1.22965,1.2285,1.22915,72000000.0
2009-03-23 19:54:00,1.22935,1.2295,1.2278,1.22795,93600000.0
2009-03-23 19:55:00,1.2279,1.2308,1.2278,1.22915,59600000.0
2009-03-23 19:56:00,1.22935,1.2295,1.2277,1.2282,86800000.0
2009-03-23 19:57:00,1.2277,1.2301,1.2277,1.2301,17200000.0
2009-03-23 19:58:00,1.22975,1.22985,1.2295,1.2298,27800000.0
2009-03-23 19:59:00,1.22965,1.2299,1.2292,1.2296,54600000.0
2009-03-23 20:00:00,1.2296,1.23075,1.22905,1.2296,44200000.0
2009-03-23 20:01:00,1.2296,1.2307,1.2296,1.23005,72200000.0
2009-03-23 20:02:00,1.23025,1.23035,1.22995,1.22995,12200000.0
2009-03-23 20:03:00,1.23,1.2302,1.22965,1.2302,24200000.0
2009-03-23 20:04:00,1.23025,1.23105,1.23025,1.2307,29800000.0
2009-03-23 20:05:00,1.2305,1.2305,1.228,1.2281,43000000.0
2009-03-23 20:06:00,1.2282,1.2283,1.2273,1.2276,65800000.0
2009-03-23 20:07:00,1.2277,1.228,1.22755,1.2276,27400000.0
2009-03-23 20:08:00,1.22755,1.2289,1.2274,1.2274,53600000.0
2009-03-23 20:09:00,1.2275,1.22755,1.2274,1.2275,33800000.0
2009-03-23 20:10:00,1.22755,1.22775,1.2275,1.2275,23400000.0
2009-03-23 20:11:00,1.22685,1.22755,1.22675,1.2275,41800000.0
2009-03-23 20:12:00,1.2275,1.22985,1.22715,1.22985,33800000.0
2009-03-23 20:13:00,1.22965,1.23075,1.2296,1.23005,44600000.0
2009-03-23 20:14:00,1.2309,1.23105,1.23045,1.231,37000000.0
2009-03-23 20:15:00,1.2311,1.2312,1.23045,1.23045,16000000.0
2009-03-23 20:16:00,1.23055,1.2309,1.23025,1.2305,34400000.0
2009-03-23 20:17:00,1.23055,1.23105,1.23055,1.2307,24000000.0
2009-03-23 20:18:00,1.2305,1.2324,1.2305,1.2324,49200000.0
2009-03-23 20:19:00,1.2317,1.23185,1.23015,1.23185,34000000.0
2009-03-23 20:20:00,1.23185,1.23185,1.23165,1.23185,7000000.0
2009-03-23 20:21:00,1.23185,1.23215,1.23185,1.23215,4000000.0
2009-03-23 20:22:00,1.23235,1.23235,1.23125,1.2315,17800000.0
2009-03-23 20:23:00,1.2315,1.23215,1.231,1.23165,40400000.0
2009-03-23 20:24:00,1.23165,1.23165,1.23165,1.23165,11400000.0
2009-03-23 20:25:00,1.23165,1.23195,1.23165,1.23195,26600000.0
2009-03-23 20:26:00,1.232,1.23235,1.2309,1.23135,36800000.0
2009-03-23 20:27:00,1.2315,1.23205,1.2311,1.23205,51200000.0
2009-03-23 20:28:00,1.23215,1.23215,1.2316,1.23175,41200000.0
2009-03-23 20:29:00,1.2318,1.23255,1.2318,1.23205,80400000.0
2009-03-23 20:30:00,1.23165,1.23245,1.23105,1.23245,80400000.0
2009-03-23 20:31:00,1.23255,1.23255,1.2314,1.2317,51400000.0
2009-03-23 20:32:00,1.23155,1.23175,1.23155,1.23165,20200000.0
2009-03-23 20:33:00,1.23155,1.2316,1.2311,1.2316,35000000.0
2009-03-23 20:34:00,1.23155,1.2317,1.2313,1.2314,33000000.0
2009-03-23 20:35:00,1.2314,1.23175,1.2313,1.23175,19200000.0
2009-03-23 20:36:00,1.2319,1.23215,1.23155,1.23175,46600000.0
2009-03-23 20:37:00,1.2318,1.23215,1.23175,1.23215,28200000.0
2009-03-23 20:38:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-03-23 20:39:00,1.2323,1.2323,1.2323,1.2323,38400000.0
2009-03-23 20:40:00,1.2323,1.2323,1.2323,1.2323,6400000.0
2009-03-23 20:41:00,1.22855,1.22873,1.22755,1.22763,11600000.0
2009-03-23 20:42:00,1.2323,1.2324,1.23225,1.23235,11600000.0
2009-03-23 20:43:00,1.23245,1.2325,1.23245,1.2325,4800000.0
2009-03-23 20:44:00,1.2325,1.2325,1.2325,1.2325,23200000.0
2009-03-23 20:45:00,1.2325,1.2325,1.2325,1.2325,11200000.0
2009-03-23 20:46:00,1.2325,1.2325,1.2325,1.2325,24000000.0
2009-03-23 20:47:00,1.2325,1.23285,1.23145,1.2325,46800000.0
2009-03-23 20:48:00,1.2325,1.2325,1.2324,1.2324,7000000.0
2009-03-23 20:49:00,1.22796,1.22823,1.22793,1.22823,3400000.0
2009-03-23 20:50:00,1.2324,1.23245,1.2324,1.23245,3400000.0
2009-03-23 20:51:00,1.2325,1.23255,1.23235,1.23235,10600000.0
2009-03-23 20:52:00,1.23275,1.23275,1.23065,1.23105,32800000.0
2009-03-23 20:53:00,1.2312,1.23125,1.22995,1.2308,25400000.0
2009-03-23 20:54:00,1.23055,1.2307,1.23005,1.23015,21600000.0
2009-03-23 20:55:00,1.2302,1.2302,1.2302,1.2302,3000000.0
2009-03-23 20:56:00,1.2302,1.2304,1.2301,1.2304,17600000.0
2009-03-23 20:57:00,1.23065,1.23085,1.2302,1.2307,30000000.0
2009-03-23 20:58:00,1.23065,1.23105,1.23065,1.2307,43000000.0
2009-03-23 20:59:00,1.2308,1.2312,1.2304,1.2306,33800000.0
2009-03-23 21:00:00,1.2306,1.2306,1.22775,1.23005,69400000.0
2009-03-23 21:01:00,1.23005,1.23055,1.2299,1.23015,32400000.0
2009-03-23 21:02:00,1.23035,1.23105,1.23,1.2303,23600000.0
2009-03-23 21:03:00,1.23105,1.2311,1.2295,1.2311,20400000.0
2009-03-23 21:04:00,1.23005,1.2311,1.23005,1.23105,12000000.0
2009-03-23 21:05:00,1.2302,1.23095,1.2302,1.23095,2800000.0
2009-03-23 21:06:00,1.23035,1.23115,1.23035,1.2311,9600000.0
2009-03-23 21:07:00,1.2306,1.23127,1.23057,1.23127,11600000.0
2009-03-23 21:08:00,1.2311,1.2311,1.23045,1.23095,11600000.0
2009-03-23 21:09:00,1.23045,1.23125,1.2303,1.2309,16000000.0
2009-03-23 21:10:00,1.23045,1.2312,1.23045,1.2311,12000000.0
2009-03-23 21:11:00,1.23105,1.23105,1.231,1.231,6600000.0
2009-03-23 21:12:00,1.2316,1.232,1.23145,1.2315,32800000.0
2009-03-23 21:13:00,1.23055,1.23195,1.23055,1.2312,47800000.0
2009-03-23 21:14:00,1.23195,1.23195,1.231,1.2315,11200000.0
2009-03-23 21:15:00,1.23135,1.23205,1.231,1.23135,48000000.0
2009-03-23 21:16:00,1.23145,1.23165,1.2314,1.23165,29200000.0
2009-03-23 21:17:00,1.23155,1.23175,1.23115,1.23145,55000000.0
2009-03-23 21:18:00,1.2314,1.23215,1.23125,1.2315,22200000.0
2009-03-23 21:19:00,1.23135,1.2314,1.2312,1.23135,8600000.0
2009-03-23 21:20:00,1.2314,1.2314,1.22895,1.22955,51800000.0
2009-03-23 21:21:00,1.2309,1.23105,1.22895,1.23105,42600000.0
2009-03-23 21:22:00,1.2314,1.2314,1.2311,1.2311,5800000.0
2009-03-23 21:23:00,1.2314,1.23175,1.2314,1.23175,2000000.0
2009-03-23 21:24:00,1.2315,1.2315,1.23105,1.23115,17800000.0
2009-03-23 21:25:00,1.23115,1.23115,1.23105,1.23115,4000000.0
2009-03-23 21:26:00,1.2312,1.2313,1.23115,1.23115,6000000.0
2009-03-23 21:27:00,1.23115,1.23115,1.23115,1.23115,4000000.0
2009-03-23 21:28:00,1.2313,1.2315,1.23105,1.2315,7200000.0
2009-03-23 21:29:00,1.2314,1.2315,1.2311,1.2311,9800000.0
2009-03-23 21:30:00,1.23125,1.2314,1.2311,1.2311,3000000.0
2009-03-23 21:31:00,1.2311,1.23155,1.2311,1.23155,4000000.0
2009-03-23 21:32:00,1.23125,1.2314,1.23115,1.2314,7200000.0
2009-03-23 21:33:00,1.23135,1.23135,1.23115,1.23115,5800000.0
2009-03-23 21:34:00,1.2312,1.2313,1.23105,1.23105,6400000.0
2009-03-23 21:35:00,1.2309,1.2309,1.23005,1.2302,35800000.0
2009-03-23 21:36:00,1.22975,1.23,1.22975,1.23,35800000.0
2009-03-23 21:37:00,1.2301,1.2301,1.2289,1.2289,12000000.0
2009-03-23 21:38:00,1.2286,1.22965,1.2286,1.22895,23600000.0
2009-03-23 21:39:00,1.23178,1.23224,1.23178,1.23224,15600000.0
2009-03-23 21:40:00,1.2289,1.23,1.2289,1.23,15600000.0
2009-03-23 21:41:00,1.23,1.23,1.22825,1.22835,59400000.0
2009-03-23 21:42:00,1.22835,1.2297,1.2283,1.2292,46000000.0
2009-03-23 21:43:00,1.22945,1.22945,1.2289,1.22915,40000000.0
2009-03-23 21:44:00,1.22915,1.2293,1.2286,1.2291,28000000.0
2009-03-23 21:45:00,1.22905,1.22915,1.2289,1.22915,6600000.0
2009-03-23 21:46:00,1.22915,1.22935,1.2288,1.22915,23800000.0
2009-03-23 21:47:00,1.22915,1.2292,1.2286,1.22895,20800000.0
2009-03-23 21:48:00,1.22915,1.22915,1.22855,1.22875,30000000.0
2009-03-23 21:49:00,1.22875,1.22905,1.2287,1.22905,7600000.0
2009-03-23 21:50:00,1.22855,1.22855,1.22845,1.22845,2800000.0
2009-03-23 21:51:00,1.2286,1.22905,1.22795,1.2286,44000000.0
2009-03-23 21:52:00,1.229,1.2295,1.22875,1.22885,18800000.0
2009-03-23 21:53:00,1.2289,1.2289,1.2289,1.2289,1200000.0
2009-03-23 21:54:00,1.22885,1.2289,1.22885,1.2289,2400000.0
2009-03-23 21:55:00,1.22865,1.22945,1.2283,1.22945,22600000.0
2009-03-23 21:56:00,1.2295,1.22995,1.2286,1.22955,69800000.0
2009-03-23 21:57:00,1.22975,1.23075,1.22975,1.23075,35600000.0
2009-03-23 21:58:00,1.23075,1.23115,1.2295,1.22955,25200000.0
2009-03-23 21:59:00,1.2295,1.2305,1.2295,1.2301,40200000.0
2009-03-23 22:00:00,1.2302,1.23235,1.2297,1.23005,163200000.0
2009-03-23 22:01:00,1.23005,1.2313,1.22845,1.23115,52800000.0
2009-03-23 22:02:00,1.23115,1.23125,1.2308,1.23085,17800000.0
2009-03-23 22:03:00,1.2312,1.23145,1.2312,1.23145,8400000.0
2009-03-23 22:04:00,1.2314,1.23235,1.23135,1.2314,25400000.0
2009-03-23 22:05:00,1.23145,1.23145,1.22985,1.2303,46800000.0
2009-03-23 22:06:00,1.23065,1.23125,1.2302,1.23085,35800000.0
2009-03-23 22:07:00,1.2308,1.2313,1.23065,1.23115,19400000.0
2009-03-23 22:08:00,1.23125,1.2323,1.2311,1.23185,41400000.0
2009-03-23 22:09:00,1.23205,1.2326,1.232,1.2326,17400000.0
2009-03-23 22:10:00,1.2326,1.23265,1.231,1.2326,50600000.0
2009-03-23 22:11:00,1.2326,1.2326,1.2307,1.231,10800000.0
2009-03-23 22:12:00,1.23105,1.23105,1.23085,1.23085,5600000.0
2009-03-23 22:13:00,1.2309,1.2309,1.23075,1.23075,4200000.0
2009-03-23 22:14:00,1.2308,1.23175,1.2307,1.231,14000000.0
2009-03-23 22:15:00,1.231,1.23105,1.23055,1.2307,33800000.0
2009-03-23 22:16:00,1.23075,1.2309,1.23075,1.23075,16800000.0
2009-03-23 22:17:00,1.23095,1.23115,1.2308,1.2311,25000000.0
2009-03-23 22:18:00,1.23054,1.23054,1.23036,1.23036,4800000.0
2009-03-23 22:19:00,1.2311,1.23185,1.231,1.23185,22800000.0
2009-03-23 22:20:00,1.23185,1.2325,1.23155,1.2316,23400000.0
2009-03-23 22:21:00,1.23195,1.23245,1.2312,1.2316,37400000.0
2009-03-23 22:22:00,1.2317,1.2327,1.2316,1.23205,32000000.0
2009-03-23 22:23:00,1.23175,1.23175,1.23175,1.23175,1200000.0
2009-03-23 22:24:00,1.23195,1.2324,1.23195,1.23205,16200000.0
2009-03-23 22:25:00,1.23215,1.23225,1.23215,1.23215,8000000.0
2009-03-23 22:26:00,1.23235,1.23295,1.23203,1.2325,41600000.0
2009-03-23 22:27:00,1.23265,1.2327,1.2305,1.23245,44000000.0
2009-03-23 22:28:00,1.23235,1.23255,1.23125,1.2318,38600000.0
2009-03-23 22:29:00,1.2317,1.23225,1.2315,1.23165,15000000.0
2009-03-23 22:30:00,1.2317,1.23185,1.2316,1.23185,15000000.0
2009-03-23 22:31:00,1.2318,1.23195,1.2318,1.23195,3800000.0
2009-03-23 22:32:00,1.23195,1.23195,1.23195,1.23195,1200000.0
2009-03-23 22:33:00,1.2319,1.2319,1.2318,1.2318,2400000.0
2009-03-23 22:34:00,1.23175,1.2319,1.23145,1.23185,13800000.0
2009-03-23 22:35:00,1.23215,1.2324,1.2321,1.23235,8800000.0
2009-03-23 22:36:00,1.23235,1.23235,1.232,1.232,7000000.0
2009-03-23 22:37:00,1.2318,1.23225,1.23165,1.23225,16600000.0
2009-03-23 22:38:00,1.2323,1.23235,1.23175,1.23175,7400000.0
2009-03-23 22:39:00,1.23195,1.2326,1.23195,1.2326,6000000.0
2009-03-23 22:40:00,1.2324,1.2328,1.23215,1.23275,15400000.0
2009-03-23 22:41:00,1.2328,1.23315,1.23225,1.23225,13800000.0
2009-03-23 22:42:00,1.23245,1.2328,1.23225,1.23225,15400000.0
2009-03-23 22:43:00,1.2324,1.2327,1.2324,1.23265,19400000.0
2009-03-23 22:44:00,1.23265,1.23295,1.23245,1.23295,18800000.0
2009-03-23 22:45:00,1.2329,1.23295,1.2323,1.2324,28000000.0
2009-03-23 22:46:00,1.23295,1.233,1.2323,1.2328,36000000.0
2009-03-23 22:47:00,1.2328,1.23325,1.23265,1.23265,20800000.0
2009-03-23 22:48:00,1.2327,1.2329,1.2327,1.2329,8800000.0
2009-03-23 22:49:00,1.2329,1.2329,1.2329,1.2329,8000000.0
2009-03-23 22:50:00,1.2329,1.2329,1.2329,1.2329,11200000.0
2009-03-23 22:51:00,1.23265,1.2329,1.23265,1.2329,5800000.0
2009-03-23 22:52:00,1.23295,1.23305,1.2327,1.23285,16200000.0
2009-03-23 22:53:00,1.2328,1.2329,1.2328,1.2329,4800000.0
2009-03-23 22:54:00,1.23315,1.2334,1.23285,1.23285,12800000.0
2009-03-23 22:55:00,1.2331,1.23325,1.23275,1.23285,28400000.0
2009-03-23 22:56:00,1.2329,1.2332,1.23285,1.233,16800000.0
2009-03-23 22:57:00,1.2329,1.23315,1.2328,1.2328,30000000.0
2009-03-23 22:58:00,1.2329,1.233,1.2329,1.233,2800000.0
2009-03-23 22:59:00,1.233,1.233,1.2323,1.2324,28400000.0
2009-03-23 23:00:00,1.232,1.2324,1.2319,1.2321,12600000.0
2009-03-23 23:01:00,1.23205,1.2324,1.23145,1.2324,17200000.0
2009-03-23 23:02:00,1.2326,1.2326,1.232,1.2321,26400000.0
2009-03-23 23:03:00,1.23225,1.23315,1.23225,1.23315,9400000.0
2009-03-23 23:04:00,1.2332,1.23335,1.23315,1.23335,9800000.0
2009-03-23 23:05:00,1.2335,1.23395,1.23305,1.2331,28000000.0
2009-03-23 23:06:00,1.2332,1.2333,1.2326,1.23275,8800000.0
2009-03-23 23:07:00,1.23285,1.2332,1.23285,1.23315,10800000.0
2009-03-23 23:08:00,1.23305,1.23305,1.23285,1.23285,6400000.0
2009-03-23 23:09:00,1.23285,1.23285,1.23285,1.23285,2400000.0
2009-03-23 23:10:00,1.23295,1.23295,1.23295,1.23295,1200000.0
2009-03-23 23:11:00,1.23275,1.23305,1.2327,1.2328,8600000.0
2009-03-23 23:12:00,1.2328,1.23285,1.2328,1.23285,2400000.0
2009-03-23 23:13:00,1.23285,1.23295,1.23275,1.23295,6000000.0
2009-03-23 23:14:00,1.23285,1.23285,1.23245,1.23255,6400000.0
2009-03-23 23:15:00,1.23255,1.23315,1.23255,1.23305,18000000.0
2009-03-23 23:16:00,1.2328,1.233,1.23275,1.2329,11200000.0
2009-03-23 23:17:00,1.2331,1.23315,1.2327,1.2329,15000000.0
2009-03-23 23:18:00,1.2326,1.23285,1.2326,1.23285,3600000.0
2009-03-23 23:19:00,1.23305,1.23305,1.23305,1.23305,1200000.0
2009-03-23 23:20:00,1.2332,1.2335,1.23295,1.23345,14400000.0
2009-03-23 23:21:00,1.23345,1.234,1.23345,1.23395,6000000.0
2009-03-23 23:22:00,1.23375,1.2339,1.23355,1.2339,12200000.0
2009-03-23 23:23:00,1.23322,1.23322,1.23272,1.23281,7200000.0
2009-03-23 23:24:00,1.23385,1.23405,1.2337,1.23405,7200000.0
2009-03-23 23:25:00,1.23395,1.23395,1.23375,1.23375,8400000.0
2009-03-23 23:26:00,1.2334,1.23365,1.23325,1.2334,9800000.0
2009-03-23 23:27:00,1.23335,1.2334,1.23265,1.23295,14800000.0
2009-03-23 23:28:00,1.23285,1.233,1.2328,1.233,9400000.0
2009-03-23 23:29:00,1.2331,1.2336,1.2331,1.2336,12200000.0
2009-03-23 23:30:00,1.2336,1.2336,1.2335,1.2335,19200000.0
2009-03-23 23:31:00,1.23315,1.2338,1.23315,1.2337,14200000.0
2009-03-23 23:32:00,1.2336,1.2336,1.23325,1.2334,12400000.0
2009-03-23 23:33:00,1.23355,1.2336,1.23325,1.2334,14000000.0
2009-03-23 23:34:00,1.2335,1.2335,1.2335,1.2335,9600000.0
2009-03-23 23:35:00,1.2335,1.2335,1.2335,1.2335,5400000.0
2009-03-23 23:36:00,1.2335,1.2336,1.2335,1.2336,9600000.0
2009-03-23 23:37:00,1.2336,1.2336,1.2335,1.2336,45800000.0
2009-03-23 23:38:00,1.2336,1.23365,1.23355,1.2336,51800000.0
2009-03-23 23:39:00,1.2336,1.23415,1.23245,1.23365,136800000.0
2009-03-23 23:40:00,1.2335,1.2336,1.2335,1.2335,30200000.0
2009-03-23 23:41:00,1.2335,1.2335,1.2335,1.2335,12800000.0
2009-03-23 23:42:00,1.2335,1.2335,1.2335,1.2335,57600000.0
2009-03-23 23:43:00,1.2335,1.2335,1.2335,1.2335,12800000.0
2009-03-23 23:44:00,1.2335,1.2335,1.2334,1.2334,70400000.0
2009-03-23 23:45:00,1.2334,1.2334,1.2333,1.2333,36400000.0
2009-03-23 23:46:00,1.2333,1.2333,1.2333,1.2333,44800000.0
2009-03-23 23:47:00,1.2333,1.2333,1.2333,1.2333,25200000.0
2009-03-23 23:48:00,1.2333,1.2333,1.2333,1.2333,33600000.0
2009-03-23 23:49:00,1.2333,1.2333,1.2332,1.2333,59400000.0
2009-03-23 23:50:00,1.23275,1.2334,1.23275,1.2334,16200000.0
2009-03-23 23:51:00,1.23345,1.2336,1.2332,1.2335,17000000.0
2009-03-23 23:52:00,1.2335,1.2335,1.2335,1.2335,8400000.0
2009-03-23 23:53:00,1.2339,1.2339,1.2334,1.2335,43600000.0
2009-03-23 23:54:00,1.2336,1.2336,1.2336,1.2336,28000000.0
2009-03-23 23:55:00,1.2336,1.2336,1.2336,1.2336,14000000.0
2009-03-23 23:56:00,1.2335,1.2335,1.2335,1.2335,11200000.0
2009-03-23 23:57:00,1.2335,1.2335,1.2335,1.2335,25200000.0
2009-03-23 23:58:00,1.23275,1.233,1.23275,1.233,6600000.0
2009-03-23 23:59:00,1.2326,1.2327,1.2326,1.2327,33600000.0
2009-03-24 00:00:00,1.2327,1.2327,1.2327,1.2327,30800000.0
2009-03-24 00:01:00,1.2327,1.2327,1.2326,1.2326,28000000.0
2009-03-24 00:02:00,1.2326,1.2327,1.2325,1.2325,16800000.0
2009-03-24 00:03:00,1.2326,1.2326,1.2325,1.2325,12200000.0
2009-03-24 00:04:00,1.2326,1.2326,1.2325,1.2325,24400000.0
2009-03-24 00:05:00,1.2326,1.23285,1.2326,1.23285,15200000.0
2009-03-24 00:06:00,1.23285,1.23285,1.2325,1.2325,34000000.0
2009-03-24 00:07:00,1.2325,1.23295,1.2324,1.23295,68200000.0
2009-03-24 00:08:00,1.23305,1.23335,1.233,1.23335,8400000.0
2009-03-24 00:09:00,1.2338,1.23415,1.23345,1.23395,21600000.0
2009-03-24 00:10:00,1.2339,1.2339,1.2333,1.2334,14600000.0
2009-03-24 00:11:00,1.2333,1.2335,1.2333,1.23345,8400000.0
2009-03-24 00:12:00,1.23335,1.2334,1.2331,1.23335,17000000.0
2009-03-24 00:13:00,1.23325,1.23335,1.23315,1.23315,5200000.0
2009-03-24 00:14:00,1.23295,1.23315,1.23295,1.23315,15200000.0
2009-03-24 00:15:00,1.23295,1.23345,1.2327,1.23295,38600000.0
2009-03-24 00:16:00,1.23345,1.2336,1.23345,1.2336,8000000.0
2009-03-24 00:17:00,1.23335,1.2337,1.23335,1.2337,9400000.0
2009-03-24 00:18:00,1.2333,1.2334,1.23315,1.2332,36600000.0
2009-03-24 00:19:00,1.2333,1.23345,1.2333,1.2334,25000000.0
2009-03-24 00:20:00,1.2335,1.23355,1.23345,1.23355,10200000.0
2009-03-24 00:21:00,1.2336,1.234,1.2336,1.2339,49800000.0
2009-03-24 00:22:00,1.2338,1.2339,1.2338,1.2338,40600000.0
2009-03-24 00:23:00,1.2339,1.2339,1.2338,1.2339,21600000.0
2009-03-24 00:24:00,1.2339,1.2339,1.2339,1.2339,11200000.0
2009-03-24 00:25:00,1.2339,1.2339,1.2338,1.2338,11200000.0
2009-03-24 00:26:00,1.2338,1.2338,1.2337,1.2338,10000000.0
2009-03-24 00:27:00,1.2338,1.2338,1.2338,1.2338,19600000.0
2009-03-24 00:28:00,1.2338,1.2338,1.2337,1.2337,16800000.0
2009-03-24 00:29:00,1.2337,1.2337,1.2336,1.2336,19800000.0
2009-03-24 00:30:00,1.2344,1.2346,1.2335,1.23365,12800000.0
2009-03-24 00:31:00,1.2337,1.2338,1.2336,1.2337,49800000.0
2009-03-24 00:32:00,1.2338,1.2338,1.2338,1.2338,14000000.0
2009-03-24 00:33:00,1.2338,1.2341,1.2338,1.2341,11200000.0
2009-03-24 00:34:00,1.2341,1.2345,1.23395,1.2341,29600000.0
2009-03-24 00:35:00,1.2341,1.2341,1.2341,1.2341,11200000.0
2009-03-24 00:36:00,1.2341,1.2341,1.2341,1.2341,13000000.0
2009-03-24 00:37:00,1.2341,1.2341,1.2326,1.234,38800000.0
2009-03-24 00:38:00,1.2339,1.234,1.2339,1.2339,7400000.0
2009-03-24 00:39:00,1.2339,1.2339,1.2339,1.2339,8000000.0
2009-03-24 00:40:00,1.2339,1.2339,1.2339,1.2339,6400000.0
2009-03-24 00:41:00,1.2339,1.2339,1.2338,1.2338,4800000.0
2009-03-24 00:42:00,1.2332,1.23345,1.2332,1.23345,14600000.0
2009-03-24 00:43:00,1.2336,1.2337,1.2331,1.23355,16800000.0
2009-03-24 00:44:00,1.2337,1.2337,1.2336,1.2336,10600000.0
2009-03-24 00:45:00,1.23365,1.2337,1.2336,1.2336,8400000.0
2009-03-24 00:46:00,1.23365,1.2337,1.2336,1.2337,7400000.0
2009-03-24 00:47:00,1.23345,1.2338,1.23325,1.2334,20200000.0
2009-03-24 00:48:00,1.2334,1.2334,1.23335,1.2334,14400000.0
2009-03-24 00:49:00,1.2334,1.2334,1.2333,1.2334,21200000.0
2009-03-24 00:50:00,1.2334,1.2334,1.2333,1.2333,6400000.0
2009-03-24 00:51:00,1.2333,1.2333,1.2332,1.2332,15800000.0
2009-03-24 00:52:00,1.2333,1.2333,1.2331,1.2332,36200000.0
2009-03-24 00:53:00,1.23315,1.23325,1.23315,1.2332,23400000.0
2009-03-24 00:54:00,1.2332,1.2332,1.2331,1.2331,25600000.0
2009-03-24 00:55:00,1.2331,1.2331,1.233,1.233,18000000.0
2009-03-24 00:56:00,1.233,1.233,1.2329,1.233,14800000.0
2009-03-24 00:57:00,1.23305,1.23305,1.233,1.233,7200000.0
2009-03-24 00:58:00,1.2329,1.2329,1.2329,1.2329,12800000.0
2009-03-24 00:59:00,1.2329,1.2329,1.2308,1.2328,56400000.0
2009-03-24 01:00:00,1.2328,1.2328,1.23265,1.2328,14200000.0
2009-03-24 01:01:00,1.2327,1.2328,1.2327,1.2328,48800000.0
2009-03-24 01:02:00,1.2328,1.2328,1.23275,1.2328,4800000.0
2009-03-24 01:03:00,1.23285,1.23285,1.23265,1.23275,25200000.0
2009-03-24 01:04:00,1.2328,1.2328,1.23275,1.2328,11200000.0
2009-03-24 01:05:00,1.2328,1.2328,1.23265,1.2328,31400000.0
2009-03-24 01:06:00,1.2328,1.2328,1.23265,1.2327,33400000.0
2009-03-24 01:07:00,1.2327,1.23275,1.23265,1.23275,9200000.0
2009-03-24 01:08:00,1.2328,1.2328,1.23255,1.23255,15200000.0
2009-03-24 01:09:00,1.23275,1.23275,1.2325,1.2327,25200000.0
2009-03-24 01:10:00,1.2327,1.23275,1.23255,1.23265,13400000.0
2009-03-24 01:11:00,1.23275,1.23325,1.2323,1.23255,16000000.0
2009-03-24 01:12:00,1.2325,1.2327,1.23245,1.2327,32000000.0
2009-03-24 01:13:00,1.2327,1.2327,1.23245,1.23245,22800000.0
2009-03-24 01:14:00,1.2325,1.2325,1.23245,1.2325,44800000.0
2009-03-24 01:15:00,1.2325,1.2325,1.2324,1.2324,12800000.0
2009-03-24 01:16:00,1.2324,1.2324,1.23225,1.2324,11000000.0
2009-03-24 01:17:00,1.23235,1.2324,1.23235,1.23235,7400000.0
2009-03-24 01:18:00,1.2323,1.2325,1.2323,1.2325,7200000.0
2009-03-24 01:19:00,1.23265,1.23275,1.23265,1.2327,28800000.0
2009-03-24 01:20:00,1.23275,1.23275,1.2327,1.2327,15800000.0
2009-03-24 01:21:00,1.2328,1.2328,1.2327,1.2327,13800000.0
2009-03-24 01:22:00,1.2328,1.2328,1.23275,1.23275,11000000.0
2009-03-24 01:23:00,1.23275,1.23325,1.23255,1.2326,34200000.0
2009-03-24 01:24:00,1.23275,1.23345,1.2327,1.2332,21400000.0
2009-03-24 01:25:00,1.2329,1.23335,1.23265,1.2329,27600000.0
2009-03-24 01:26:00,1.233,1.23345,1.2327,1.2327,70800000.0
2009-03-24 01:27:00,1.23275,1.23305,1.2327,1.23275,52600000.0
2009-03-24 01:28:00,1.23275,1.2335,1.2327,1.23285,66600000.0
2009-03-24 01:29:00,1.23295,1.23295,1.2328,1.2329,3600000.0
2009-03-24 01:30:00,1.2328,1.2328,1.2327,1.2328,78000000.0
2009-03-24 01:31:00,1.23285,1.23285,1.2327,1.2327,35800000.0
2009-03-24 01:32:00,1.23275,1.23275,1.2327,1.23275,23200000.0
2009-03-24 01:33:00,1.23275,1.23275,1.23275,1.23275,14400000.0
2009-03-24 01:34:00,1.23275,1.23275,1.23275,1.23275,38400000.0
2009-03-24 01:35:00,1.23285,1.23285,1.2327,1.23275,30000000.0
2009-03-24 01:36:00,1.23275,1.23275,1.2327,1.23275,28800000.0
2009-03-24 01:37:00,1.23275,1.23275,1.2327,1.23275,19200000.0
2009-03-24 01:38:00,1.23275,1.2328,1.23275,1.23275,33600000.0
2009-03-24 01:39:00,1.23275,1.23275,1.23275,1.23275,24000000.0
2009-03-24 01:40:00,1.23275,1.23275,1.23275,1.23275,43200000.0
2009-03-24 01:41:00,1.23275,1.23275,1.232,1.232,10800000.0
2009-03-24 01:42:00,1.2324,1.23265,1.232,1.23245,28800000.0
2009-03-24 01:43:00,1.23255,1.23305,1.23235,1.23305,27200000.0
2009-03-24 01:44:00,1.23325,1.23325,1.2332,1.2332,24000000.0
2009-03-24 01:45:00,1.2322,1.2325,1.2322,1.2324,31200000.0
2009-03-24 01:46:00,1.2324,1.23295,1.23235,1.23295,23200000.0
2009-03-24 01:47:00,1.23215,1.23245,1.23215,1.2324,12000000.0
2009-03-24 01:48:00,1.2324,1.23265,1.2323,1.2323,27200000.0
2009-03-24 01:49:00,1.2325,1.2332,1.2324,1.2332,79000000.0
2009-03-24 01:50:00,1.2334,1.23345,1.2327,1.2329,43800000.0
2009-03-24 01:51:00,1.23295,1.23325,1.23295,1.23325,14800000.0
2009-03-24 01:52:00,1.2334,1.2334,1.23325,1.23335,17400000.0
2009-03-24 01:53:00,1.2334,1.2336,1.2332,1.2334,54600000.0
2009-03-24 01:54:00,1.2334,1.2334,1.2333,1.2333,38400000.0
2009-03-24 01:55:00,1.2326,1.2334,1.2326,1.23335,24600000.0
2009-03-24 01:56:00,1.2333,1.23335,1.2333,1.2333,13200000.0
2009-03-24 01:57:00,1.2333,1.2333,1.2333,1.2333,13200000.0
2009-03-24 01:58:00,1.2333,1.2333,1.2332,1.2332,4800000.0
2009-03-24 01:59:00,1.23464,1.23499,1.23451,1.23494,13600000.0
2009-03-24 02:00:00,1.2332,1.2332,1.2331,1.2331,13600000.0
2009-03-24 02:01:00,1.2331,1.2331,1.2331,1.2331,9000000.0
2009-03-24 02:02:00,1.2331,1.2331,1.2329,1.2329,29800000.0
2009-03-24 02:03:00,1.233,1.2333,1.2329,1.233,32200000.0
2009-03-24 02:04:00,1.233,1.233,1.2329,1.2329,9000000.0
2009-03-24 02:05:00,1.2329,1.2329,1.2329,1.2329,13000000.0
2009-03-24 02:06:00,1.2329,1.2329,1.23285,1.23285,19000000.0
2009-03-24 02:07:00,1.2329,1.2329,1.23285,1.2329,13000000.0
2009-03-24 02:08:00,1.2329,1.2329,1.23285,1.2329,23000000.0
2009-03-24 02:09:00,1.2329,1.2329,1.2327,1.2327,21000000.0
2009-03-24 02:10:00,1.2328,1.2328,1.2327,1.2328,18400000.0
2009-03-24 02:11:00,1.2328,1.2328,1.2328,1.2328,1000000.0
2009-03-24 02:12:00,1.2327,1.2327,1.2327,1.2327,2000000.0
2009-03-24 02:13:00,1.2327,1.23345,1.2326,1.23305,253800000.0
2009-03-24 02:14:00,1.23305,1.2331,1.23265,1.23265,88400000.0
2009-03-24 02:15:00,1.2328,1.23295,1.2327,1.23295,24400000.0
2009-03-24 02:16:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-03-24 02:17:00,1.2331,1.23315,1.2327,1.23275,41800000.0
2009-03-24 02:18:00,1.2327,1.2331,1.2326,1.2327,58200000.0
2009-03-24 02:19:00,1.23275,1.23305,1.23265,1.2329,63600000.0
2009-03-24 02:20:00,1.2328,1.2333,1.23275,1.23305,114000000.0
2009-03-24 02:21:00,1.23315,1.23315,1.23265,1.23305,151000000.0
2009-03-24 02:22:00,1.2332,1.23345,1.2326,1.23265,86200000.0
2009-03-24 02:23:00,1.23265,1.23405,1.2325,1.23265,135600000.0
2009-03-24 02:24:00,1.23265,1.2327,1.23255,1.2327,39800000.0
2009-03-24 02:25:00,1.2327,1.23285,1.2327,1.2328,28000000.0
2009-03-24 02:26:00,1.2328,1.2329,1.2325,1.2325,68600000.0
2009-03-24 02:27:00,1.2325,1.2326,1.2325,1.2326,14400000.0
2009-03-24 02:28:00,1.2326,1.23335,1.2325,1.23325,23000000.0
2009-03-24 02:29:00,1.23325,1.23375,1.23295,1.2336,68600000.0
2009-03-24 02:30:00,1.2337,1.23385,1.2327,1.23275,126600000.0
2009-03-24 02:31:00,1.2331,1.23385,1.2326,1.23335,158600000.0
2009-03-24 02:32:00,1.23345,1.23355,1.2327,1.23275,209600000.0
2009-03-24 02:33:00,1.2329,1.23375,1.23285,1.23335,136000000.0
2009-03-24 02:34:00,1.23355,1.23395,1.233,1.23305,98400000.0
2009-03-24 02:35:00,1.23305,1.2336,1.2329,1.2329,163800000.0
2009-03-24 02:36:00,1.23285,1.23365,1.23275,1.2329,84400000.0
2009-03-24 02:37:00,1.2331,1.2343,1.23295,1.2333,155000000.0
2009-03-24 02:38:00,1.2333,1.2335,1.2329,1.2329,106000000.0
2009-03-24 02:39:00,1.2329,1.2329,1.23285,1.2329,12800000.0
2009-03-24 02:40:00,1.2328,1.23325,1.2328,1.23325,52600000.0
2009-03-24 02:41:00,1.23335,1.2335,1.23285,1.23345,82200000.0
2009-03-24 02:42:00,1.2331,1.2332,1.23275,1.23295,157400000.0
2009-03-24 02:43:00,1.23295,1.23335,1.23285,1.23325,65600000.0
2009-03-24 02:44:00,1.2333,1.23335,1.2328,1.2333,95400000.0
2009-03-24 02:45:00,1.2334,1.2338,1.2333,1.2338,128200000.0
2009-03-24 02:46:00,1.2339,1.2344,1.23375,1.23395,199000000.0
2009-03-24 02:47:00,1.23395,1.2343,1.2338,1.23385,123200000.0
2009-03-24 02:48:00,1.2339,1.23415,1.2337,1.23395,55200000.0
2009-03-24 02:49:00,1.23395,1.23395,1.23315,1.2332,131600000.0
2009-03-24 02:50:00,1.2332,1.2345,1.23315,1.2336,124000000.0
2009-03-24 02:51:00,1.2336,1.2341,1.2331,1.2335,162400000.0
2009-03-24 02:52:00,1.23365,1.2345,1.23345,1.2342,111800000.0
2009-03-24 02:53:00,1.2344,1.2345,1.23355,1.234,119800000.0
2009-03-24 02:54:00,1.23395,1.2341,1.2339,1.2339,165400000.0
2009-03-24 02:55:00,1.234,1.2349,1.23325,1.2345,164600000.0
2009-03-24 02:56:00,1.2345,1.23465,1.23405,1.23465,74200000.0
2009-03-24 02:57:00,1.23475,1.2352,1.23465,1.23505,144000000.0
2009-03-24 02:58:00,1.23515,1.23535,1.23495,1.2353,74800000.0
2009-03-24 02:59:00,1.23535,1.23585,1.23525,1.23585,61400000.0
2009-03-24 03:00:00,1.2358,1.2358,1.23515,1.2355,109000000.0
2009-03-24 03:01:00,1.23545,1.23575,1.2346,1.23515,108200000.0
2009-03-24 03:02:00,1.23525,1.2358,1.23505,1.2358,129000000.0
2009-03-24 03:03:00,1.2357,1.2357,1.23495,1.23545,121600000.0
2009-03-24 03:04:00,1.23545,1.2355,1.2347,1.23515,140200000.0
2009-03-24 03:05:00,1.2351,1.2356,1.2345,1.23555,96600000.0
2009-03-24 03:06:00,1.2355,1.2357,1.23525,1.2356,41200000.0
2009-03-24 03:07:00,1.23565,1.23605,1.2348,1.23555,120800000.0
2009-03-24 03:08:00,1.2355,1.23575,1.23455,1.23555,123400000.0
2009-03-24 03:09:00,1.2355,1.2362,1.2355,1.2358,37200000.0
2009-03-24 03:10:00,1.2359,1.23625,1.2353,1.23625,82400000.0
2009-03-24 03:11:00,1.23635,1.23705,1.2355,1.23705,58400000.0
2009-03-24 03:12:00,1.23695,1.23705,1.2349,1.23625,129800000.0
2009-03-24 03:13:00,1.23635,1.2367,1.236,1.2367,69400000.0
2009-03-24 03:14:00,1.23655,1.2373,1.2365,1.2369,79200000.0
2009-03-24 03:15:00,1.23665,1.23745,1.23655,1.23705,143800000.0
2009-03-24 03:16:00,1.23705,1.23715,1.23635,1.2366,109000000.0
2009-03-24 03:17:00,1.23655,1.2366,1.2362,1.23625,78800000.0
2009-03-24 03:18:00,1.23635,1.23675,1.23565,1.2366,101000000.0
2009-03-24 03:19:00,1.2367,1.2377,1.2367,1.23755,84400000.0
2009-03-24 03:20:00,1.2372,1.2381,1.23695,1.23695,155000000.0
2009-03-24 03:21:00,1.23695,1.23805,1.2366,1.23805,128200000.0
2009-03-24 03:22:00,1.23815,1.23885,1.2378,1.2383,166600000.0
2009-03-24 03:23:00,1.23805,1.23815,1.2363,1.23675,159600000.0
2009-03-24 03:24:00,1.23685,1.23715,1.23635,1.23645,46800000.0
2009-03-24 03:25:00,1.2364,1.2366,1.236,1.23645,92000000.0
2009-03-24 03:26:00,1.23645,1.23655,1.23615,1.2363,25200000.0
2009-03-24 03:27:00,1.23635,1.2366,1.23615,1.2362,67400000.0
2009-03-24 03:28:00,1.2361,1.2365,1.23605,1.2361,33800000.0
2009-03-24 03:29:00,1.23615,1.2364,1.236,1.23635,48800000.0
2009-03-24 03:30:00,1.2364,1.23685,1.23615,1.2364,60200000.0
2009-03-24 03:31:00,1.2365,1.2365,1.2361,1.2361,16200000.0
2009-03-24 03:32:00,1.23615,1.23635,1.236,1.23635,63800000.0
2009-03-24 03:33:00,1.23675,1.23695,1.236,1.23695,38600000.0
2009-03-24 03:34:00,1.2369,1.23735,1.2368,1.2368,32000000.0
2009-03-24 03:35:00,1.237,1.23745,1.23695,1.23725,38800000.0
2009-03-24 03:36:00,1.2372,1.23735,1.23665,1.23665,18800000.0
2009-03-24 03:37:00,1.23675,1.23695,1.23655,1.23675,32200000.0
2009-03-24 03:38:00,1.23675,1.2368,1.23635,1.2365,38000000.0
2009-03-24 03:39:00,1.23655,1.23655,1.2364,1.2364,28400000.0
2009-03-24 03:40:00,1.2364,1.237,1.2363,1.2364,19800000.0
2009-03-24 03:41:00,1.2368,1.2368,1.23625,1.2364,39400000.0
2009-03-24 03:42:00,1.2364,1.2365,1.2364,1.2365,31800000.0
2009-03-24 03:43:00,1.23655,1.23655,1.23635,1.2364,12200000.0
2009-03-24 03:44:00,1.2363,1.23645,1.2363,1.2364,22400000.0
2009-03-24 03:45:00,1.23645,1.2369,1.2363,1.23675,56400000.0
2009-03-24 03:46:00,1.23675,1.2368,1.23675,1.2368,9000000.0
2009-03-24 03:47:00,1.2368,1.2368,1.2368,1.2368,8000000.0
2009-03-24 03:48:00,1.2368,1.2368,1.2367,1.2367,11200000.0
2009-03-24 03:49:00,1.23665,1.2368,1.23665,1.2367,30600000.0
2009-03-24 03:50:00,1.2367,1.2367,1.2367,1.2367,3200000.0
2009-03-24 03:51:00,1.2367,1.2367,1.2366,1.2366,8000000.0
2009-03-24 03:52:00,1.2366,1.2366,1.23405,1.2347,45800000.0
2009-03-24 03:53:00,1.23465,1.23475,1.2346,1.2347,43000000.0
2009-03-24 03:54:00,1.2346,1.2354,1.2346,1.2354,24200000.0
2009-03-24 03:55:00,1.2354,1.2358,1.2354,1.2358,43400000.0
2009-03-24 03:56:00,1.23585,1.23595,1.23525,1.2356,81000000.0
2009-03-24 03:57:00,1.2358,1.23605,1.23545,1.23605,44000000.0
2009-03-24 03:58:00,1.2363,1.2363,1.2353,1.23565,44400000.0
2009-03-24 03:59:00,1.2357,1.23585,1.2356,1.23585,22000000.0
2009-03-24 04:00:00,1.23595,1.23605,1.23575,1.23595,31400000.0
2009-03-24 04:01:00,1.23595,1.2361,1.2359,1.23595,23800000.0
2009-03-24 04:02:00,1.2359,1.2359,1.23525,1.23525,44000000.0
2009-03-24 04:03:00,1.23525,1.23525,1.23525,1.23525,11200000.0
2009-03-24 04:04:00,1.23515,1.2353,1.23515,1.23515,30600000.0
2009-03-24 04:05:00,1.23525,1.2354,1.2352,1.2352,12400000.0
2009-03-24 04:06:00,1.235,1.23515,1.23495,1.23515,14400000.0
2009-03-24 04:07:00,1.23525,1.23535,1.2347,1.2347,27000000.0
2009-03-24 04:08:00,1.2348,1.2355,1.2348,1.23545,51600000.0
2009-03-24 04:09:00,1.2355,1.236,1.2355,1.2358,24400000.0
2009-03-24 04:10:00,1.2359,1.23685,1.23583,1.23665,43200000.0
2009-03-24 04:11:00,1.23665,1.23665,1.23625,1.23645,15000000.0
2009-03-24 04:12:00,1.23635,1.2366,1.23635,1.2366,10200000.0
2009-03-24 04:13:00,1.23665,1.23665,1.2365,1.2365,26400000.0
2009-03-24 04:14:00,1.2365,1.2365,1.2364,1.2365,4000000.0
2009-03-24 04:15:00,1.23655,1.2367,1.2364,1.23655,26600000.0
2009-03-24 04:16:00,1.23665,1.2367,1.23625,1.23635,32200000.0
2009-03-24 04:17:00,1.23635,1.23655,1.2363,1.2364,33600000.0
2009-03-24 04:18:00,1.2364,1.23665,1.2361,1.23615,26200000.0
2009-03-24 04:19:00,1.23615,1.2362,1.236,1.23615,27400000.0
2009-03-24 04:20:00,1.23615,1.23615,1.23575,1.23595,44400000.0
2009-03-24 04:21:00,1.23595,1.23645,1.23585,1.236,27800000.0
2009-03-24 04:22:00,1.2361,1.23625,1.2357,1.2358,57400000.0
2009-03-24 04:23:00,1.2358,1.23615,1.2357,1.2358,60800000.0
2009-03-24 04:24:00,1.2357,1.2361,1.2357,1.2357,51800000.0
2009-03-24 04:25:00,1.2357,1.2363,1.2357,1.2358,37800000.0
2009-03-24 04:26:00,1.23595,1.23615,1.2358,1.23595,36600000.0
2009-03-24 04:27:00,1.23595,1.2361,1.2357,1.236,40600000.0
2009-03-24 04:28:00,1.236,1.23625,1.2357,1.23625,68300000.0
2009-03-24 04:29:00,1.23635,1.2364,1.23535,1.2357,27600000.0
2009-03-24 04:30:00,1.2357,1.2357,1.2356,1.2356,44800000.0
2009-03-24 04:31:00,1.2356,1.2356,1.2355,1.2356,32800000.0
2009-03-24 04:32:00,1.2356,1.2356,1.2355,1.2355,30400000.0
2009-03-24 04:33:00,1.2355,1.2355,1.2354,1.2354,17600000.0
2009-03-24 04:34:00,1.2353,1.2354,1.2353,1.2354,21600000.0
2009-03-24 04:35:00,1.2354,1.2354,1.2354,1.2354,14400000.0
2009-03-24 04:36:00,1.2354,1.2354,1.2353,1.2353,8000000.0
2009-03-24 04:37:00,1.2353,1.2353,1.2353,1.2353,12800000.0
2009-03-24 04:38:00,1.2353,1.2353,1.2352,1.2353,17000000.0
2009-03-24 04:39:00,1.2353,1.2353,1.2353,1.2353,1600000.0
2009-03-24 04:40:00,1.23505,1.23605,1.2349,1.2358,74200000.0
2009-03-24 04:41:00,1.23595,1.236,1.23485,1.23585,63100000.0
2009-03-24 04:42:00,1.23585,1.2361,1.23545,1.2358,37600000.0
2009-03-24 04:43:00,1.2361,1.2362,1.23515,1.23605,59900000.0
2009-03-24 04:44:00,1.23635,1.23665,1.23555,1.2359,71600000.0
2009-03-24 04:45:00,1.23585,1.23595,1.23585,1.23595,6600000.0
2009-03-24 04:46:00,1.23605,1.2362,1.23595,1.23615,13200000.0
2009-03-24 04:47:00,1.2359,1.2359,1.2359,1.2359,2200000.0
2009-03-24 04:48:00,1.23605,1.2361,1.23605,1.23605,6400000.0
2009-03-24 04:49:00,1.23585,1.2359,1.23545,1.23565,35200000.0
2009-03-24 04:50:00,1.2356,1.2356,1.2355,1.23555,25800000.0
2009-03-24 04:51:00,1.2356,1.2356,1.2355,1.2355,14400000.0
2009-03-24 04:52:00,1.2355,1.2355,1.2354,1.2355,24200000.0
2009-03-24 04:53:00,1.2355,1.23575,1.2354,1.23565,39200000.0
2009-03-24 04:54:00,1.23555,1.23555,1.2354,1.2354,11000000.0
2009-03-24 04:55:00,1.2354,1.2356,1.2354,1.2356,11200000.0
2009-03-24 04:56:00,1.2357,1.23595,1.23565,1.2359,23400000.0
2009-03-24 04:57:00,1.236,1.2362,1.23565,1.23565,70000000.0
2009-03-24 04:58:00,1.2355,1.23615,1.2355,1.2359,17000000.0
2009-03-24 04:59:00,1.2358,1.2358,1.23555,1.23555,19800000.0
2009-03-24 05:00:00,1.2357,1.23575,1.23535,1.23535,19800000.0
2009-03-24 05:01:00,1.23595,1.23605,1.2351,1.2353,26800000.0
2009-03-24 05:02:00,1.2353,1.2353,1.2352,1.2353,9600000.0
2009-03-24 05:03:00,1.2353,1.2359,1.23517,1.23585,25200000.0
2009-03-24 05:04:00,1.23508,1.23605,1.23508,1.23605,67800000.0
2009-03-24 05:05:00,1.2366,1.2366,1.236,1.23635,128800000.0
2009-03-24 05:06:00,1.23625,1.2364,1.23585,1.23625,86200000.0
2009-03-24 05:07:00,1.2363,1.2365,1.23595,1.23605,44800000.0
2009-03-24 05:08:00,1.2361,1.23645,1.236,1.236,42200000.0
2009-03-24 05:09:00,1.23625,1.23675,1.2362,1.2363,110000000.0
2009-03-24 05:10:00,1.2364,1.2365,1.2358,1.2362,51400000.0
2009-03-24 05:11:00,1.23635,1.2364,1.2362,1.2362,43200000.0
2009-03-24 05:12:00,1.23625,1.23625,1.2362,1.2362,5000000.0
2009-03-24 05:13:00,1.2362,1.23655,1.2361,1.2361,42600000.0
2009-03-24 05:14:00,1.2361,1.2364,1.2359,1.23615,66400000.0
2009-03-24 05:15:00,1.23615,1.2363,1.23615,1.23625,29400000.0
2009-03-24 05:16:00,1.23635,1.2365,1.23635,1.2364,9600000.0
2009-03-24 05:17:00,1.2364,1.2365,1.2364,1.2365,3000000.0
2009-03-24 05:18:00,1.2364,1.2364,1.23625,1.2363,7600000.0
2009-03-24 05:19:00,1.23625,1.23645,1.23595,1.2361,24800000.0
2009-03-24 05:20:00,1.2362,1.2362,1.2361,1.23615,9000000.0
2009-03-24 05:21:00,1.2363,1.23645,1.2363,1.23645,5600000.0
2009-03-24 05:22:00,1.2364,1.2364,1.2362,1.23625,15400000.0
2009-03-24 05:23:00,1.2364,1.2365,1.2363,1.2363,5000000.0
2009-03-24 05:24:00,1.2363,1.2363,1.2351,1.2355,47000000.0
2009-03-24 05:25:00,1.23542,1.23542,1.2343,1.23515,55800000.0
2009-03-24 05:26:00,1.2352,1.2352,1.2346,1.23475,22800000.0
2009-03-24 05:27:00,1.23475,1.23475,1.23455,1.23455,3800000.0
2009-03-24 05:28:00,1.23455,1.23455,1.23455,1.23455,2400000.0
2009-03-24 05:29:00,1.23475,1.2352,1.23475,1.2352,49200000.0
2009-03-24 05:30:00,1.23515,1.2353,1.2351,1.2352,32600000.0
2009-03-24 05:31:00,1.2352,1.23525,1.2352,1.2352,9400000.0
2009-03-24 05:32:00,1.23525,1.23525,1.23525,1.23525,2000000.0
2009-03-24 05:33:00,1.2352,1.2352,1.2347,1.23495,26400000.0
2009-03-24 05:34:00,1.23495,1.2352,1.23455,1.23455,47600000.0
2009-03-24 05:35:00,1.23445,1.23455,1.2343,1.2343,32000000.0
2009-03-24 05:36:00,1.2344,1.23475,1.23425,1.2345,69600000.0
2009-03-24 05:37:00,1.2346,1.2346,1.23445,1.23445,4400000.0
2009-03-24 05:38:00,1.23445,1.23455,1.23435,1.23435,12600000.0
2009-03-24 05:39:00,1.23435,1.23435,1.23435,1.23435,4800000.0
2009-03-24 05:40:00,1.23445,1.23445,1.23445,1.23445,7400000.0
2009-03-24 05:41:00,1.23455,1.23455,1.23455,1.23455,2400000.0
2009-03-24 05:42:00,1.2344,1.2346,1.2342,1.2342,21200000.0
2009-03-24 05:43:00,1.23435,1.23475,1.23435,1.23455,47000000.0
2009-03-24 05:44:00,1.23455,1.23465,1.23425,1.23465,59600000.0
2009-03-24 05:45:00,1.2348,1.23495,1.2346,1.23495,61400000.0
2009-03-24 05:46:00,1.23495,1.23495,1.23475,1.2348,68400000.0
2009-03-24 05:47:00,1.2349,1.23495,1.23485,1.2349,7800000.0
2009-03-24 05:48:00,1.2348,1.23565,1.23475,1.23565,46600000.0
2009-03-24 05:49:00,1.23545,1.2364,1.23475,1.23515,90500000.0
2009-03-24 05:50:00,1.23515,1.23565,1.23515,1.2356,23600000.0
2009-03-24 05:51:00,1.2354,1.2354,1.2348,1.2349,73800000.0
2009-03-24 05:52:00,1.2351,1.23515,1.2348,1.2348,15400000.0
2009-03-24 05:53:00,1.23485,1.23505,1.23485,1.235,13200000.0
2009-03-24 05:54:00,1.23545,1.23605,1.23535,1.23595,13800000.0
2009-03-24 05:55:00,1.2361,1.23625,1.23605,1.2362,6000000.0
2009-03-24 05:56:00,1.2363,1.23645,1.23535,1.23575,35600000.0
2009-03-24 05:57:00,1.2359,1.236,1.2359,1.236,9000000.0
2009-03-24 05:58:00,1.23635,1.2365,1.236,1.23635,46200000.0
2009-03-24 05:59:00,1.23645,1.2373,1.23585,1.23675,84200000.0
2009-03-24 06:00:00,1.2367,1.2367,1.23625,1.23645,50800000.0
2009-03-24 06:01:00,1.23655,1.23665,1.23555,1.23565,127600000.0
2009-03-24 06:02:00,1.23565,1.2361,1.2356,1.23585,30800000.0
2009-03-24 06:03:00,1.2359,1.2359,1.2356,1.2357,48600000.0
2009-03-24 06:04:00,1.2356,1.2357,1.2355,1.2356,72200000.0
2009-03-24 06:05:00,1.2356,1.2356,1.2355,1.2356,30400000.0
2009-03-24 06:06:00,1.2355,1.2357,1.2355,1.2356,23400000.0
2009-03-24 06:07:00,1.2356,1.2356,1.23545,1.23545,31200000.0
2009-03-24 06:08:00,1.2355,1.23585,1.2354,1.23585,18600000.0
2009-03-24 06:09:00,1.23575,1.2359,1.23545,1.23545,26800000.0
2009-03-24 06:10:00,1.23565,1.2358,1.2354,1.2358,31200000.0
2009-03-24 06:11:00,1.23525,1.2355,1.23525,1.2355,9800000.0
2009-03-24 06:12:00,1.23545,1.23545,1.2353,1.2353,17400000.0
2009-03-24 06:13:00,1.2353,1.2353,1.2352,1.2353,25800000.0
2009-03-24 06:14:00,1.2353,1.2353,1.2351,1.23515,39400000.0
2009-03-24 06:15:00,1.2352,1.2355,1.2351,1.2353,52000000.0
2009-03-24 06:16:00,1.23525,1.2353,1.2352,1.2352,24600000.0
2009-03-24 06:17:00,1.2352,1.2352,1.2351,1.2351,26200000.0
2009-03-24 06:18:00,1.235,1.2353,1.235,1.2351,45200000.0
2009-03-24 06:19:00,1.2353,1.23545,1.23515,1.2354,35200000.0
2009-03-24 06:20:00,1.235,1.235,1.235,1.235,16000000.0
2009-03-24 06:21:00,1.235,1.23505,1.2349,1.235,35000000.0
2009-03-24 06:22:00,1.235,1.23505,1.23475,1.23475,20600000.0
2009-03-24 06:23:00,1.23495,1.23535,1.23475,1.2352,27200000.0
2009-03-24 06:24:00,1.2352,1.2352,1.2351,1.2351,32800000.0
2009-03-24 06:25:00,1.2351,1.23515,1.23475,1.23495,149600000.0
2009-03-24 06:26:00,1.235,1.23505,1.2348,1.2349,42600000.0
2009-03-24 06:27:00,1.2349,1.2349,1.2349,1.2349,4800000.0
2009-03-24 06:28:00,1.2349,1.235,1.2347,1.2347,52000000.0
2009-03-24 06:29:00,1.23485,1.2354,1.2347,1.2349,96000000.0
2009-03-24 06:30:00,1.235,1.23515,1.2347,1.2348,33000000.0
2009-03-24 06:31:00,1.2348,1.2348,1.2347,1.2348,18200000.0
2009-03-24 06:32:00,1.2348,1.2348,1.2347,1.2347,8000000.0
2009-03-24 06:33:00,1.2347,1.2347,1.2347,1.2347,4800000.0
2009-03-24 06:34:00,1.2347,1.2347,1.2346,1.2346,6400000.0
2009-03-24 06:35:00,1.2346,1.23495,1.2345,1.23495,65200000.0
2009-03-24 06:36:00,1.235,1.235,1.2345,1.2346,41200000.0
2009-03-24 06:37:00,1.2345,1.23485,1.2344,1.23485,39600000.0
2009-03-24 06:38:00,1.23505,1.23505,1.2347,1.2347,4800000.0
2009-03-24 06:39:00,1.2347,1.23485,1.2347,1.23485,28400000.0
2009-03-24 06:40:00,1.2349,1.2356,1.2349,1.2355,85600000.0
2009-03-24 06:41:00,1.23535,1.23575,1.23535,1.23565,52400000.0
2009-03-24 06:42:00,1.23555,1.23575,1.2353,1.23535,39200000.0
2009-03-24 06:43:00,1.2355,1.2356,1.23535,1.23545,73800000.0
2009-03-24 06:44:00,1.23555,1.2358,1.23555,1.23555,71400000.0
2009-03-24 06:45:00,1.23565,1.23565,1.23555,1.23555,18600000.0
2009-03-24 06:46:00,1.23555,1.2356,1.2355,1.2356,20800000.0
2009-03-24 06:47:00,1.2356,1.2356,1.2355,1.2355,35800000.0
2009-03-24 06:48:00,1.2355,1.236,1.2354,1.236,56200000.0
2009-03-24 06:49:00,1.236,1.23625,1.23585,1.23595,38200000.0
2009-03-24 06:50:00,1.23595,1.23615,1.2356,1.23585,32800000.0
2009-03-24 06:51:00,1.23595,1.2363,1.23585,1.2362,49600000.0
2009-03-24 06:52:00,1.2362,1.2362,1.2355,1.2357,81200000.0
2009-03-24 06:53:00,1.23575,1.23635,1.2354,1.2356,83600000.0
2009-03-24 06:54:00,1.2355,1.236,1.23535,1.23555,72000000.0
2009-03-24 06:55:00,1.2356,1.2356,1.2354,1.2355,37600000.0
2009-03-24 06:56:00,1.2355,1.2356,1.2355,1.23555,11400000.0
2009-03-24 06:57:00,1.2359,1.23595,1.23545,1.2357,41400000.0
2009-03-24 06:58:00,1.2357,1.2357,1.23525,1.2354,59600000.0
2009-03-24 06:59:00,1.2354,1.2358,1.2353,1.23535,54000000.0
2009-03-24 07:00:00,1.2354,1.2354,1.2352,1.2352,5200000.0
2009-03-24 07:01:00,1.2352,1.23535,1.23515,1.23525,27400000.0
2009-03-24 07:02:00,1.2353,1.23565,1.2353,1.23565,37400000.0
2009-03-24 07:03:00,1.23555,1.23585,1.23545,1.23585,28600000.0
2009-03-24 07:04:00,1.2356,1.2361,1.23545,1.23605,24000000.0
2009-03-24 07:05:00,1.236,1.23615,1.23515,1.23595,37000000.0
2009-03-24 07:06:00,1.23605,1.2364,1.23565,1.23605,66600000.0
2009-03-24 07:07:00,1.23615,1.2366,1.23557,1.23595,109200000.0
2009-03-24 07:08:00,1.236,1.23615,1.23575,1.23575,79600000.0
2009-03-24 07:09:00,1.23585,1.23585,1.23565,1.23565,17200000.0
2009-03-24 07:10:00,1.23565,1.23585,1.2356,1.23585,48000000.0
2009-03-24 07:11:00,1.23585,1.236,1.23575,1.2358,50600000.0
2009-03-24 07:12:00,1.2359,1.2362,1.23535,1.2355,79400000.0
2009-03-24 07:13:00,1.2355,1.2355,1.23445,1.2354,37800000.0
2009-03-24 07:14:00,1.2354,1.2354,1.2351,1.2354,19600000.0
2009-03-24 07:15:00,1.2353,1.2359,1.23515,1.23555,25600000.0
2009-03-24 07:16:00,1.23625,1.23625,1.2352,1.2352,39600000.0
2009-03-24 07:17:00,1.2351,1.2357,1.23495,1.2352,35800000.0
2009-03-24 07:18:00,1.2352,1.2352,1.2351,1.2352,7200000.0
2009-03-24 07:19:00,1.2352,1.23605,1.23505,1.2354,60000000.0
2009-03-24 07:20:00,1.23535,1.2354,1.23495,1.235,33000000.0
2009-03-24 07:21:00,1.2351,1.23535,1.235,1.23535,24200000.0
2009-03-24 07:22:00,1.23545,1.2356,1.2348,1.235,38000000.0
2009-03-24 07:23:00,1.235,1.2358,1.235,1.23575,62000000.0
2009-03-24 07:24:00,1.2356,1.2361,1.2356,1.2359,35200000.0
2009-03-24 07:25:00,1.236,1.236,1.2354,1.2354,34400000.0
2009-03-24 07:26:00,1.2355,1.23575,1.23535,1.23575,79400000.0
2009-03-24 07:27:00,1.2357,1.2358,1.23505,1.2352,37400000.0
2009-03-24 07:28:00,1.23515,1.2353,1.23495,1.23505,32400000.0
2009-03-24 07:29:00,1.2351,1.23615,1.2351,1.23615,27200000.0
2009-03-24 07:30:00,1.23595,1.23625,1.2355,1.23605,79800000.0
2009-03-24 07:31:00,1.23615,1.2367,1.23575,1.2367,48400000.0
2009-03-24 07:32:00,1.2366,1.2368,1.2356,1.23645,31500000.0
2009-03-24 07:33:00,1.23625,1.23625,1.23495,1.23525,32000000.0
2009-03-24 07:34:00,1.2354,1.23555,1.23505,1.23505,22200000.0
2009-03-24 07:35:00,1.2351,1.2351,1.23505,1.23505,14000000.0
2009-03-24 07:36:00,1.235,1.2351,1.235,1.235,19600000.0
2009-03-24 07:37:00,1.2351,1.23515,1.235,1.2351,25600000.0
2009-03-24 07:38:00,1.23515,1.2355,1.23515,1.2354,43200000.0
2009-03-24 07:39:00,1.2355,1.23565,1.2354,1.2356,29600000.0
2009-03-24 07:40:00,1.23565,1.23585,1.2351,1.2355,58800000.0
2009-03-24 07:41:00,1.2356,1.2363,1.2355,1.23585,50000000.0
2009-03-24 07:42:00,1.2358,1.2359,1.2349,1.23495,60600000.0
2009-03-24 07:43:00,1.2349,1.23555,1.23455,1.23555,65600000.0
2009-03-24 07:44:00,1.2355,1.23575,1.23535,1.23555,40600000.0
2009-03-24 07:45:00,1.2356,1.236,1.2349,1.23495,118000000.0
2009-03-24 07:46:00,1.2351,1.2354,1.23485,1.23505,59000000.0
2009-03-24 07:47:00,1.23515,1.23525,1.2349,1.235,58800000.0
2009-03-24 07:48:00,1.2351,1.2351,1.23505,1.2351,4400000.0
2009-03-24 07:49:00,1.2352,1.2358,1.2348,1.2358,37400000.0
2009-03-24 07:50:00,1.23585,1.23585,1.23495,1.23555,25400000.0
2009-03-24 07:51:00,1.2356,1.2367,1.2356,1.2365,56400000.0
2009-03-24 07:52:00,1.23665,1.23695,1.236,1.23695,131000000.0
2009-03-24 07:53:00,1.23695,1.23715,1.2356,1.23575,74600000.0
2009-03-24 07:54:00,1.2353,1.23595,1.23525,1.2358,53200000.0
2009-03-24 07:55:00,1.2358,1.23635,1.2356,1.23565,28000000.0
2009-03-24 07:56:00,1.2354,1.2358,1.2354,1.2356,16000000.0
2009-03-24 07:57:00,1.2357,1.2358,1.2355,1.2355,30200000.0
2009-03-24 07:58:00,1.2357,1.236,1.2357,1.2359,12800000.0
2009-03-24 07:59:00,1.236,1.236,1.2357,1.2357,17600000.0
2009-03-24 08:00:00,1.2356,1.2363,1.2356,1.2361,49400000.0
2009-03-24 08:01:00,1.2363,1.2368,1.2361,1.23635,34800000.0
2009-03-24 08:02:00,1.2363,1.2368,1.23615,1.2363,75400000.0
2009-03-24 08:03:00,1.2366,1.2377,1.2366,1.2373,85600000.0
2009-03-24 08:04:00,1.2374,1.23755,1.2374,1.23745,17400000.0
2009-03-24 08:05:00,1.2375,1.2375,1.23705,1.23715,57200000.0
2009-03-24 08:06:00,1.2372,1.23725,1.2371,1.2372,34400000.0
2009-03-24 08:07:00,1.2372,1.23745,1.23623,1.2369,75400000.0
2009-03-24 08:08:00,1.237,1.237,1.2356,1.2364,139400000.0
2009-03-24 08:09:00,1.23635,1.23755,1.2362,1.23735,73600000.0
2009-03-24 08:10:00,1.23745,1.23745,1.237,1.2373,24600000.0
2009-03-24 08:11:00,1.23745,1.2378,1.23725,1.23755,83600000.0
2009-03-24 08:12:00,1.23755,1.2377,1.2372,1.2377,89600000.0
2009-03-24 08:13:00,1.2378,1.2378,1.2375,1.23755,30000000.0
2009-03-24 08:14:00,1.23755,1.23765,1.2373,1.2373,35400000.0
2009-03-24 08:15:00,1.23725,1.23745,1.2372,1.23735,29200000.0
2009-03-24 08:16:00,1.23735,1.23745,1.23715,1.2373,20200000.0
2009-03-24 08:17:00,1.23725,1.2373,1.2372,1.23725,28600000.0
2009-03-24 08:18:00,1.2372,1.2372,1.23635,1.23645,43200000.0
2009-03-24 08:19:00,1.2364,1.2364,1.23595,1.23595,24000000.0
2009-03-24 08:20:00,1.2359,1.2371,1.2359,1.23705,75600000.0
2009-03-24 08:21:00,1.23715,1.2374,1.23655,1.2372,56600000.0
2009-03-24 08:22:00,1.2373,1.2373,1.2372,1.2372,11000000.0
2009-03-24 08:23:00,1.23685,1.23705,1.23685,1.23705,5800000.0
2009-03-24 08:24:00,1.237,1.23705,1.2362,1.23645,31400000.0
2009-03-24 08:25:00,1.2361,1.2366,1.23535,1.23625,51600000.0
2009-03-24 08:26:00,1.23561,1.23561,1.23475,1.23497,139600000.0
2009-03-24 08:27:00,1.236,1.2363,1.236,1.2363,6200000.0
2009-03-24 08:28:00,1.2362,1.23665,1.2362,1.23665,20000000.0
2009-03-24 08:29:00,1.23665,1.2367,1.2364,1.23665,30000000.0
2009-03-24 08:30:00,1.23685,1.23685,1.2364,1.2365,45000000.0
2009-03-24 08:31:00,1.2367,1.23675,1.23595,1.2362,72600000.0
2009-03-24 08:32:00,1.23625,1.23635,1.23565,1.2358,100600000.0
2009-03-24 08:33:00,1.23585,1.23655,1.23585,1.2362,42000000.0
2009-03-24 08:34:00,1.23625,1.23645,1.23605,1.2361,52800000.0
2009-03-24 08:35:00,1.2362,1.23655,1.23605,1.2365,50000000.0
2009-03-24 08:36:00,1.23655,1.2366,1.23635,1.23655,18000000.0
2009-03-24 08:37:00,1.23665,1.237,1.23655,1.23665,32600000.0
2009-03-24 08:38:00,1.2367,1.23715,1.2362,1.23625,18800000.0
2009-03-24 08:39:00,1.2363,1.237,1.23625,1.2369,26000000.0
2009-03-24 08:40:00,1.23675,1.2368,1.2367,1.2368,14400000.0
2009-03-24 08:41:00,1.23675,1.23705,1.23615,1.2363,46800000.0
2009-03-24 08:42:00,1.2363,1.2363,1.2363,1.2363,14000000.0
2009-03-24 08:43:00,1.2363,1.2363,1.2346,1.2352,63800000.0
2009-03-24 08:44:00,1.2357,1.23675,1.23545,1.23675,79200000.0
2009-03-24 08:45:00,1.23665,1.23745,1.2357,1.23655,65000000.0
2009-03-24 08:46:00,1.23665,1.23735,1.2366,1.2369,41400000.0
2009-03-24 08:47:00,1.23695,1.23735,1.23695,1.2372,64800000.0
2009-03-24 08:48:00,1.23725,1.23725,1.23675,1.23705,35000000.0
2009-03-24 08:49:00,1.23695,1.23695,1.23625,1.2366,37400000.0
2009-03-24 08:50:00,1.2365,1.23685,1.23615,1.2366,65200000.0
2009-03-24 08:51:00,1.23655,1.2371,1.2365,1.23665,50200000.0
2009-03-24 08:52:00,1.23655,1.23665,1.2362,1.2363,63400000.0
2009-03-24 08:53:00,1.2363,1.23655,1.23495,1.2363,75700000.0
2009-03-24 08:54:00,1.23645,1.23655,1.2359,1.2361,81000000.0
2009-03-24 08:55:00,1.23675,1.2369,1.23585,1.23675,103200000.0
2009-03-24 08:56:00,1.2367,1.23785,1.2366,1.2367,129200000.0
2009-03-24 08:57:00,1.2369,1.2373,1.23605,1.2361,147600000.0
2009-03-24 08:58:00,1.23625,1.2369,1.236,1.2362,198200000.0
2009-03-24 08:59:00,1.2361,1.2362,1.23605,1.2362,52200000.0
2009-03-24 09:00:00,1.2362,1.23705,1.2361,1.23665,88000000.0
2009-03-24 09:01:00,1.2367,1.23685,1.236,1.236,75000000.0
2009-03-24 09:02:00,1.2365,1.2366,1.236,1.23645,55200000.0
2009-03-24 09:03:00,1.2365,1.237,1.2361,1.2361,82200000.0
2009-03-24 09:04:00,1.2361,1.2361,1.2361,1.2361,39400000.0
2009-03-24 09:05:00,1.236,1.236,1.236,1.236,35000000.0
2009-03-24 09:06:00,1.236,1.236,1.23585,1.2359,27000000.0
2009-03-24 09:07:00,1.2359,1.2359,1.2358,1.2359,28400000.0
2009-03-24 09:08:00,1.2359,1.2359,1.2358,1.2358,10000000.0
2009-03-24 09:09:00,1.2358,1.23625,1.23565,1.2358,34600000.0
2009-03-24 09:10:00,1.2357,1.2362,1.23565,1.23615,59600000.0
2009-03-24 09:11:00,1.2361,1.23625,1.23605,1.23615,7200000.0
2009-03-24 09:12:00,1.2363,1.23665,1.23595,1.2364,39600000.0
2009-03-24 09:13:00,1.2365,1.2366,1.23585,1.2362,38400000.0
2009-03-24 09:14:00,1.23635,1.23725,1.2362,1.2362,121800000.0
2009-03-24 09:15:00,1.23635,1.23635,1.23595,1.23595,26000000.0
2009-03-24 09:16:00,1.23605,1.23655,1.23575,1.23645,52200000.0
2009-03-24 09:17:00,1.2364,1.23665,1.2357,1.23575,129800000.0
2009-03-24 09:18:00,1.2359,1.23615,1.2359,1.2361,4400000.0
2009-03-24 09:19:00,1.2362,1.2362,1.2362,1.2362,30400000.0
2009-03-24 09:20:00,1.2362,1.2364,1.23605,1.2361,27800000.0
2009-03-24 09:21:00,1.2361,1.2361,1.2361,1.2361,4800000.0
2009-03-24 09:22:00,1.2361,1.2361,1.236,1.236,33600000.0
2009-03-24 09:23:00,1.236,1.23605,1.2351,1.236,48000000.0
2009-03-24 09:24:00,1.23495,1.23506,1.23479,1.23494,119600000.0
2009-03-24 09:25:00,1.2359,1.237,1.23565,1.23595,103200000.0
2009-03-24 09:26:00,1.23595,1.23615,1.23575,1.2359,72400000.0
2009-03-24 09:27:00,1.23605,1.2369,1.2358,1.23675,102400000.0
2009-03-24 09:28:00,1.23675,1.2369,1.23655,1.2368,102600000.0
2009-03-24 09:29:00,1.2368,1.2368,1.23575,1.236,136000000.0
2009-03-24 09:30:00,1.236,1.23635,1.2359,1.2359,89400000.0
2009-03-24 09:31:00,1.2359,1.23605,1.2357,1.2359,55800000.0
2009-03-24 09:32:00,1.23605,1.23655,1.2358,1.2364,80200000.0
2009-03-24 09:33:00,1.23595,1.2364,1.2358,1.23615,43800000.0
2009-03-24 09:34:00,1.2359,1.2368,1.23575,1.2362,67400000.0
2009-03-24 09:35:00,1.23595,1.23695,1.23595,1.23665,84000000.0
2009-03-24 09:36:00,1.2367,1.2367,1.23645,1.2367,25400000.0
2009-03-24 09:37:00,1.2367,1.237,1.23655,1.2369,33000000.0
2009-03-24 09:38:00,1.2365,1.23675,1.2357,1.2361,29200000.0
2009-03-24 09:39:00,1.23547,1.2361,1.2341,1.23425,55400000.0
2009-03-24 09:40:00,1.2342,1.23585,1.23415,1.23585,117400000.0
2009-03-24 09:41:00,1.23615,1.2367,1.23575,1.23655,64200000.0
2009-03-24 09:42:00,1.23655,1.2366,1.2357,1.2362,67400000.0
2009-03-24 09:43:00,1.2363,1.2363,1.2353,1.23575,99200000.0
2009-03-24 09:44:00,1.23575,1.2364,1.2354,1.2362,73400000.0
2009-03-24 09:45:00,1.2363,1.23645,1.2356,1.2358,58800000.0
2009-03-24 09:46:00,1.23595,1.2363,1.23575,1.23575,45800000.0
2009-03-24 09:47:00,1.2359,1.2362,1.23575,1.2362,26800000.0
2009-03-24 09:48:00,1.23605,1.2367,1.236,1.23665,32600000.0
2009-03-24 09:49:00,1.23665,1.2368,1.23585,1.236,39600000.0
2009-03-24 09:50:00,1.2361,1.23615,1.23575,1.2359,76800000.0
2009-03-24 09:51:00,1.236,1.23685,1.23585,1.23595,58600000.0
2009-03-24 09:52:00,1.23595,1.23635,1.23585,1.23605,95600000.0
2009-03-24 09:53:00,1.23585,1.2369,1.2356,1.2368,139000000.0
2009-03-24 09:54:00,1.2369,1.23715,1.23495,1.236,96400000.0
2009-03-24 09:55:00,1.236,1.2363,1.23515,1.236,63200000.0
2009-03-24 09:56:00,1.236,1.23645,1.23585,1.236,47800000.0
2009-03-24 09:57:00,1.236,1.236,1.236,1.236,37000000.0
2009-03-24 09:58:00,1.236,1.2371,1.2358,1.236,98200000.0
2009-03-24 09:59:00,1.236,1.23695,1.2359,1.23695,46400000.0
2009-03-24 10:00:00,1.23665,1.23705,1.23585,1.236,88000000.0
2009-03-24 10:01:00,1.236,1.2361,1.236,1.236,60000000.0
2009-03-24 10:02:00,1.236,1.23685,1.23585,1.23655,88600000.0
2009-03-24 10:03:00,1.2365,1.237,1.23585,1.2365,86800000.0
2009-03-24 10:04:00,1.2365,1.2368,1.23615,1.2365,73400000.0
2009-03-24 10:05:00,1.2364,1.23655,1.236,1.2361,57200000.0
2009-03-24 10:06:00,1.2361,1.23825,1.2359,1.2362,177400000.0
2009-03-24 10:07:00,1.23625,1.2364,1.236,1.2361,85800000.0
2009-03-24 10:08:00,1.2361,1.2365,1.236,1.2361,154600000.0
2009-03-24 10:09:00,1.236,1.23685,1.23585,1.236,139800000.0
2009-03-24 10:10:00,1.236,1.2376,1.236,1.2365,138800000.0
2009-03-24 10:11:00,1.2361,1.23645,1.2358,1.236,196800000.0
2009-03-24 10:12:00,1.2359,1.237,1.2359,1.23655,131400000.0
2009-03-24 10:13:00,1.2365,1.2367,1.23625,1.23635,40000000.0
2009-03-24 10:14:00,1.23585,1.2365,1.23585,1.2361,84200000.0
2009-03-24 10:15:00,1.23635,1.237,1.2363,1.2365,39400000.0
2009-03-24 10:16:00,1.2364,1.2384,1.23625,1.23815,141000000.0
2009-03-24 10:17:00,1.238,1.2384,1.2305,1.23795,154600000.0
2009-03-24 10:18:00,1.238,1.23885,1.23595,1.237,192200000.0
2009-03-24 10:19:00,1.23695,1.23725,1.23645,1.23705,199600000.0
2009-03-24 10:20:00,1.2373,1.2376,1.23625,1.23645,82000000.0
2009-03-24 10:21:00,1.23665,1.2372,1.23665,1.23675,90800000.0
2009-03-24 10:22:00,1.23675,1.2373,1.2341,1.2365,107200000.0
2009-03-24 10:23:00,1.2365,1.23725,1.23635,1.2366,59800000.0
2009-03-24 10:24:00,1.2365,1.23665,1.23635,1.2364,52600000.0
2009-03-24 10:25:00,1.2364,1.2368,1.2364,1.23675,28400000.0
2009-03-24 10:26:00,1.23665,1.23705,1.23635,1.23665,60800000.0
2009-03-24 10:27:00,1.2368,1.23705,1.2366,1.2369,41000000.0
2009-03-24 10:28:00,1.23695,1.23705,1.2365,1.2369,59400000.0
2009-03-24 10:29:00,1.2368,1.2371,1.2364,1.2366,99000000.0
2009-03-24 10:30:00,1.2366,1.2369,1.2365,1.2366,82600000.0
2009-03-24 10:31:00,1.2366,1.2366,1.2365,1.2365,83200000.0
2009-03-24 10:32:00,1.2365,1.2365,1.2364,1.2365,28600000.0
2009-03-24 10:33:00,1.2366,1.23665,1.2364,1.2365,68600000.0
2009-03-24 10:34:00,1.2365,1.2366,1.2365,1.2366,22000000.0
2009-03-24 10:35:00,1.2366,1.2368,1.2346,1.2346,82000000.0
2009-03-24 10:36:00,1.23455,1.2358,1.2344,1.2356,138800000.0
2009-03-24 10:37:00,1.23565,1.23565,1.23505,1.23525,156800000.0
2009-03-24 10:38:00,1.2352,1.2352,1.234,1.23435,130000000.0
2009-03-24 10:39:00,1.23415,1.23545,1.2336,1.23435,176600000.0
2009-03-24 10:40:00,1.23415,1.23435,1.23325,1.23325,51400000.0
2009-03-24 10:41:00,1.2333,1.23465,1.2333,1.23375,140600000.0
2009-03-24 10:42:00,1.23415,1.2345,1.2337,1.23385,105200000.0
2009-03-24 10:43:00,1.2338,1.23435,1.23325,1.23325,131000000.0
2009-03-24 10:44:00,1.23355,1.23405,1.233,1.23385,91600000.0
2009-03-24 10:45:00,1.23385,1.2341,1.23315,1.23375,58600000.0
2009-03-24 10:46:00,1.2332,1.2339,1.23305,1.23345,75400000.0
2009-03-24 10:47:00,1.23335,1.2337,1.2326,1.23325,136200000.0
2009-03-24 10:48:00,1.23325,1.23485,1.2331,1.23455,131000000.0
2009-03-24 10:49:00,1.23455,1.2353,1.2335,1.23525,179600000.0
2009-03-24 10:50:00,1.2354,1.2356,1.2345,1.2349,127600000.0
2009-03-24 10:51:00,1.235,1.2351,1.23455,1.2348,112800000.0
2009-03-24 10:52:00,1.2347,1.23545,1.23445,1.2348,128800000.0
2009-03-24 10:53:00,1.2348,1.23585,1.2342,1.23565,165400000.0
2009-03-24 10:54:00,1.23595,1.2372,1.23505,1.2363,164000000.0
2009-03-24 10:55:00,1.23635,1.2368,1.23525,1.2357,113800000.0
2009-03-24 10:56:00,1.2356,1.2356,1.23525,1.2356,32000000.0
2009-03-24 10:57:00,1.2355,1.23585,1.23545,1.2357,40800000.0
2009-03-24 10:58:00,1.23585,1.2362,1.2351,1.2353,60000000.0
2009-03-24 10:59:00,1.2353,1.2354,1.2353,1.2353,49600000.0
2009-03-24 11:00:00,1.2353,1.2355,1.23515,1.23525,114800000.0
2009-03-24 11:01:00,1.2352,1.23615,1.2352,1.2356,135200000.0
2009-03-24 11:02:00,1.23555,1.23625,1.2353,1.2354,72800000.0
2009-03-24 11:03:00,1.2354,1.2356,1.2354,1.2354,94200000.0
2009-03-24 11:04:00,1.2354,1.2354,1.23535,1.2354,51200000.0
2009-03-24 11:05:00,1.2354,1.2369,1.2353,1.2354,70000000.0
2009-03-24 11:06:00,1.2354,1.2354,1.2354,1.2354,28800000.0
2009-03-24 11:07:00,1.2353,1.2359,1.2353,1.2359,32600000.0
2009-03-24 11:08:00,1.236,1.2365,1.23555,1.2358,128600000.0
2009-03-24 11:09:00,1.2358,1.2367,1.2358,1.2366,49600000.0
2009-03-24 11:10:00,1.2366,1.2367,1.23565,1.23605,126600000.0
2009-03-24 11:11:00,1.2363,1.23675,1.236,1.23635,141400000.0
2009-03-24 11:12:00,1.23665,1.2369,1.23665,1.2369,12400000.0
2009-03-24 11:13:00,1.2369,1.23705,1.2363,1.23705,120400000.0
2009-03-24 11:14:00,1.23705,1.23705,1.236,1.236,153200000.0
2009-03-24 11:15:00,1.236,1.2367,1.2358,1.2359,36200000.0
2009-03-24 11:16:00,1.2359,1.2359,1.2358,1.2359,40600000.0
2009-03-24 11:17:00,1.2359,1.23675,1.2358,1.2363,127400000.0
2009-03-24 11:18:00,1.2362,1.2368,1.2361,1.2368,60200000.0
2009-03-24 11:19:00,1.2368,1.2368,1.236,1.2361,65400000.0
2009-03-24 11:20:00,1.2364,1.2368,1.2358,1.2364,144000000.0
2009-03-24 11:21:00,1.2366,1.2366,1.2359,1.23615,139000000.0
2009-03-24 11:22:00,1.23615,1.23625,1.2358,1.236,130000000.0
2009-03-24 11:23:00,1.2361,1.2372,1.23585,1.2372,88800000.0
2009-03-24 11:24:00,1.2372,1.2373,1.2367,1.2369,87800000.0
2009-03-24 11:25:00,1.237,1.2375,1.23665,1.2375,26200000.0
2009-03-24 11:26:00,1.2377,1.238,1.2371,1.23735,103000000.0
2009-03-24 11:27:00,1.23735,1.2377,1.23725,1.23735,126200000.0
2009-03-24 11:28:00,1.23745,1.238,1.23715,1.2375,135400000.0
2009-03-24 11:29:00,1.23765,1.238,1.23745,1.23755,62200000.0
2009-03-24 11:30:00,1.23765,1.23865,1.23765,1.2385,136200000.0
2009-03-24 11:31:00,1.23855,1.239,1.2381,1.239,124000000.0
2009-03-24 11:32:00,1.239,1.23935,1.2378,1.23785,220200000.0
2009-03-24 11:33:00,1.23795,1.23905,1.23795,1.23895,129600000.0
2009-03-24 11:34:00,1.2389,1.23905,1.2381,1.2381,189800000.0
2009-03-24 11:35:00,1.23805,1.2383,1.2375,1.23805,159200000.0
2009-03-24 11:36:00,1.23805,1.23865,1.23735,1.2375,222200000.0
2009-03-24 11:37:00,1.2375,1.23845,1.2373,1.23845,200200000.0
2009-03-24 11:38:00,1.23845,1.23875,1.23845,1.23875,28000000.0
2009-03-24 11:39:00,1.23875,1.23875,1.23835,1.23845,53000000.0
2009-03-24 11:40:00,1.23845,1.23865,1.2372,1.23825,57400000.0
2009-03-24 11:41:00,1.23825,1.23865,1.2382,1.23825,67400000.0
2009-03-24 11:42:00,1.23845,1.2388,1.23805,1.2384,69200000.0
2009-03-24 11:43:00,1.23835,1.23865,1.23795,1.23795,35000000.0
2009-03-24 11:44:00,1.2377,1.2378,1.2376,1.2376,55200000.0
2009-03-24 11:45:00,1.23835,1.23835,1.23835,1.23835,56000000.0
2009-03-24 11:46:00,1.23835,1.23835,1.23835,1.23835,26000000.0
2009-03-24 11:47:00,1.23835,1.23835,1.23755,1.2377,27400000.0
2009-03-24 11:48:00,1.2377,1.2377,1.2376,1.2376,12800000.0
2009-03-24 11:49:00,1.2376,1.23785,1.2375,1.23755,61600000.0
2009-03-24 11:50:00,1.2376,1.2379,1.23745,1.2376,92000000.0
2009-03-24 11:51:00,1.2376,1.23775,1.23755,1.2376,49000000.0
2009-03-24 11:52:00,1.2376,1.2376,1.2376,1.2376,35200000.0
2009-03-24 11:53:00,1.2376,1.23795,1.2375,1.23755,83200000.0
2009-03-24 11:54:00,1.23775,1.23805,1.2374,1.23755,106000000.0
2009-03-24 11:55:00,1.23755,1.2376,1.2375,1.2375,46000000.0
2009-03-24 11:56:00,1.2374,1.2375,1.2374,1.2375,49200000.0
2009-03-24 11:57:00,1.2375,1.2375,1.23635,1.2374,57200000.0
2009-03-24 11:58:00,1.2374,1.2374,1.2374,1.2374,64000000.0
2009-03-24 11:59:00,1.2374,1.2376,1.2359,1.23735,128200000.0
2009-03-24 12:00:00,1.23735,1.2375,1.2368,1.237,131800000.0
2009-03-24 12:01:00,1.23675,1.2378,1.23655,1.2374,167200000.0
2009-03-24 12:02:00,1.23725,1.2374,1.236,1.23685,128000000.0
2009-03-24 12:03:00,1.237,1.2378,1.23675,1.23765,59400000.0
2009-03-24 12:04:00,1.23745,1.23745,1.23605,1.2369,122800000.0
2009-03-24 12:05:00,1.237,1.2378,1.2367,1.2374,96200000.0
2009-03-24 12:06:00,1.23725,1.23745,1.2363,1.237,214400000.0
2009-03-24 12:07:00,1.237,1.23735,1.236,1.23735,150600000.0
2009-03-24 12:08:00,1.23745,1.23855,1.23745,1.2383,119200000.0
2009-03-24 12:09:00,1.23825,1.2383,1.2372,1.2373,89600000.0
2009-03-24 12:10:00,1.2373,1.2375,1.23705,1.2373,45000000.0
2009-03-24 12:11:00,1.2373,1.23755,1.23725,1.2374,79600000.0
2009-03-24 12:12:00,1.2375,1.2379,1.2373,1.2379,57600000.0
2009-03-24 12:13:00,1.2377,1.2381,1.2375,1.2381,61800000.0
2009-03-24 12:14:00,1.2381,1.2383,1.23725,1.2374,120800000.0
2009-03-24 12:15:00,1.2374,1.2374,1.2373,1.2373,58800000.0
2009-03-24 12:16:00,1.2373,1.2374,1.2372,1.2373,70800000.0
2009-03-24 12:17:00,1.2373,1.2373,1.2373,1.2373,35000000.0
2009-03-24 12:18:00,1.2373,1.23845,1.2366,1.2378,136400000.0
2009-03-24 12:19:00,1.2378,1.23835,1.2374,1.2376,124200000.0
2009-03-24 12:20:00,1.23775,1.2383,1.23715,1.23775,110000000.0
2009-03-24 12:21:00,1.2377,1.2386,1.23755,1.23805,162800000.0
2009-03-24 12:22:00,1.23805,1.2384,1.2378,1.2381,85200000.0
2009-03-24 12:23:00,1.238,1.23885,1.23785,1.2384,145800000.0
2009-03-24 12:24:00,1.23835,1.2387,1.23775,1.23805,125400000.0
2009-03-24 12:25:00,1.23805,1.23805,1.23745,1.23745,66800000.0
2009-03-24 12:26:00,1.23745,1.2379,1.23735,1.2375,78600000.0
2009-03-24 12:27:00,1.2375,1.2376,1.23735,1.2375,70200000.0
2009-03-24 12:28:00,1.2374,1.23795,1.23735,1.23755,89000000.0
2009-03-24 12:29:00,1.23745,1.2379,1.23725,1.2376,95200000.0
2009-03-24 12:30:00,1.23755,1.2378,1.2374,1.2378,59800000.0
2009-03-24 12:31:00,1.23805,1.23805,1.23745,1.2377,36800000.0
2009-03-24 12:32:00,1.23765,1.23785,1.2374,1.23765,88400000.0
2009-03-24 12:33:00,1.23765,1.23775,1.2375,1.2375,104400000.0
2009-03-24 12:34:00,1.2376,1.2379,1.23745,1.2378,65400000.0
2009-03-24 12:35:00,1.2378,1.23795,1.2376,1.2377,46400000.0
2009-03-24 12:36:00,1.2377,1.2377,1.2359,1.2374,83200000.0
2009-03-24 12:37:00,1.2374,1.2374,1.2354,1.23685,211800000.0
2009-03-24 12:38:00,1.2366,1.23735,1.2352,1.2359,271000000.0
2009-03-24 12:39:00,1.236,1.23615,1.23475,1.2351,121600000.0
2009-03-24 12:40:00,1.2351,1.2362,1.2349,1.23535,164600000.0
2009-03-24 12:41:00,1.23575,1.2364,1.23505,1.23545,151400000.0
2009-03-24 12:42:00,1.23605,1.2369,1.236,1.2369,132000000.0
2009-03-24 12:43:00,1.237,1.237,1.23605,1.23665,124200000.0
2009-03-24 12:44:00,1.2367,1.237,1.2364,1.237,65200000.0
2009-03-24 12:45:00,1.2372,1.2374,1.23615,1.23645,73200000.0
2009-03-24 12:46:00,1.23645,1.2369,1.2364,1.2369,18400000.0
2009-03-24 12:47:00,1.2369,1.2369,1.23665,1.2369,28800000.0
2009-03-24 12:48:00,1.2369,1.23695,1.2363,1.2363,20200000.0
2009-03-24 12:49:00,1.23665,1.2369,1.2359,1.2361,23200000.0
2009-03-24 12:50:00,1.2361,1.2371,1.23565,1.2363,204400000.0
2009-03-24 12:51:00,1.23655,1.23705,1.2362,1.2362,67600000.0
2009-03-24 12:52:00,1.23615,1.23685,1.23575,1.23625,195400000.0
2009-03-24 12:53:00,1.23645,1.23715,1.236,1.23665,82400000.0
2009-03-24 12:54:00,1.2364,1.2374,1.2362,1.23675,78000000.0
2009-03-24 12:55:00,1.23675,1.2374,1.2362,1.23665,89600000.0
2009-03-24 12:56:00,1.23675,1.23675,1.23615,1.23665,31000000.0
2009-03-24 12:57:00,1.2368,1.2368,1.23605,1.23615,107000000.0
2009-03-24 12:58:00,1.2363,1.2366,1.23575,1.2363,113600000.0
2009-03-24 12:59:00,1.2359,1.236,1.23525,1.2355,142600000.0
2009-03-24 13:00:00,1.23555,1.236,1.23555,1.236,37800000.0
2009-03-24 13:01:00,1.23615,1.2368,1.2361,1.2368,123400000.0
2009-03-24 13:02:00,1.23695,1.2371,1.2366,1.2369,55600000.0
2009-03-24 13:03:00,1.237,1.237,1.23665,1.2368,35200000.0
2009-03-24 13:04:00,1.23685,1.23685,1.2356,1.2364,81200000.0
2009-03-24 13:05:00,1.2357,1.23595,1.23525,1.23565,105800000.0
2009-03-24 13:06:00,1.2354,1.2358,1.2354,1.2358,45400000.0
2009-03-24 13:07:00,1.23535,1.23645,1.2353,1.2362,93200000.0
2009-03-24 13:08:00,1.2363,1.2367,1.23605,1.2361,55200000.0
2009-03-24 13:09:00,1.23605,1.23675,1.2355,1.2356,95400000.0
2009-03-24 13:10:00,1.2357,1.2362,1.23535,1.23535,129400000.0
2009-03-24 13:11:00,1.23555,1.2359,1.23445,1.23535,150400000.0
2009-03-24 13:12:00,1.2354,1.2362,1.235,1.2355,114200000.0
2009-03-24 13:13:00,1.23565,1.23575,1.23445,1.23465,113000000.0
2009-03-24 13:14:00,1.23475,1.2351,1.23435,1.235,101200000.0
2009-03-24 13:15:00,1.2352,1.2352,1.23455,1.2351,74800000.0
2009-03-24 13:16:00,1.2349,1.23535,1.2347,1.235,47400000.0
2009-03-24 13:17:00,1.23535,1.23555,1.2346,1.23515,112400000.0
2009-03-24 13:18:00,1.2352,1.2357,1.23485,1.23555,110400000.0
2009-03-24 13:19:00,1.23545,1.23585,1.23465,1.23505,111600000.0
2009-03-24 13:20:00,1.235,1.2354,1.23445,1.2351,216800000.0
2009-03-24 13:21:00,1.2351,1.23525,1.2347,1.235,190800000.0
2009-03-24 13:22:00,1.2352,1.23535,1.2344,1.23445,122000000.0
2009-03-24 13:23:00,1.23445,1.23575,1.2342,1.2356,67200000.0
2009-03-24 13:24:00,1.23525,1.2357,1.2349,1.23515,120600000.0
2009-03-24 13:25:00,1.2352,1.2359,1.235,1.23535,101800000.0
2009-03-24 13:26:00,1.2353,1.2353,1.2349,1.235,17600000.0
2009-03-24 13:27:00,1.235,1.2352,1.2346,1.23475,141000000.0
2009-03-24 13:28:00,1.2347,1.23575,1.2345,1.23485,153600000.0
2009-03-24 13:29:00,1.2349,1.23535,1.23445,1.2352,146800000.0
2009-03-24 13:30:00,1.2352,1.2353,1.2346,1.2348,125400000.0
2009-03-24 13:31:00,1.2348,1.2356,1.23455,1.2348,104400000.0
2009-03-24 13:32:00,1.23455,1.23525,1.23445,1.235,120400000.0
2009-03-24 13:33:00,1.23485,1.2353,1.2344,1.2352,114200000.0
2009-03-24 13:34:00,1.23525,1.23525,1.23465,1.23495,91800000.0
2009-03-24 13:35:00,1.23495,1.235,1.2335,1.2341,105400000.0
2009-03-24 13:36:00,1.2342,1.2342,1.23395,1.23415,25400000.0
2009-03-24 13:37:00,1.23445,1.23455,1.23415,1.23415,5200000.0
2009-03-24 13:38:00,1.23435,1.2344,1.23395,1.2342,62800000.0
2009-03-24 13:39:00,1.2342,1.2344,1.23365,1.2344,73600000.0
2009-03-24 13:40:00,1.23445,1.23455,1.2334,1.2345,47200000.0
2009-03-24 13:41:00,1.2341,1.23535,1.2341,1.2351,51000000.0
2009-03-24 13:42:00,1.23535,1.23545,1.23475,1.23545,41000000.0
2009-03-24 13:43:00,1.2354,1.2354,1.23375,1.23375,71800000.0
2009-03-24 13:44:00,1.2338,1.23475,1.2338,1.2343,57800000.0
2009-03-24 13:45:00,1.2344,1.235,1.23405,1.2345,124800000.0
2009-03-24 13:46:00,1.2343,1.2346,1.23405,1.2345,83600000.0
2009-03-24 13:47:00,1.2346,1.2348,1.23415,1.23435,185200000.0
2009-03-24 13:48:00,1.2344,1.2344,1.23375,1.23415,96600000.0
2009-03-24 13:49:00,1.23415,1.23445,1.23385,1.2343,118800000.0
2009-03-24 13:50:00,1.2343,1.2345,1.2341,1.23415,51800000.0
2009-03-24 13:51:00,1.23425,1.23435,1.2338,1.23415,30400000.0
2009-03-24 13:52:00,1.2342,1.23435,1.23355,1.2337,60200000.0
2009-03-24 13:53:00,1.23385,1.2341,1.23315,1.23335,100200000.0
2009-03-24 13:54:00,1.2334,1.2335,1.2332,1.2332,30000000.0
2009-03-24 13:55:00,1.2332,1.2336,1.2332,1.23335,44800000.0
2009-03-24 13:56:00,1.2334,1.2334,1.2324,1.233,124000000.0
2009-03-24 13:57:00,1.233,1.2339,1.233,1.2338,119000000.0
2009-03-24 13:58:00,1.23385,1.234,1.23365,1.2339,19600000.0
2009-03-24 13:59:00,1.2338,1.2339,1.23315,1.2333,110600000.0
2009-03-24 14:00:00,1.2333,1.2342,1.23315,1.2338,164800000.0
2009-03-24 14:01:00,1.2338,1.23465,1.2338,1.23425,101800000.0
2009-03-24 14:02:00,1.23435,1.235,1.23415,1.23465,111400000.0
2009-03-24 14:03:00,1.2348,1.2351,1.23425,1.2346,109800000.0
2009-03-24 14:04:00,1.23465,1.235,1.23465,1.2348,60000000.0
2009-03-24 14:05:00,1.2348,1.23515,1.2341,1.2342,72200000.0
2009-03-24 14:06:00,1.23415,1.2344,1.23405,1.2342,24000000.0
2009-03-24 14:07:00,1.2342,1.2346,1.23415,1.2342,33200000.0
2009-03-24 14:08:00,1.23355,1.2342,1.23355,1.2342,13600000.0
2009-03-24 14:09:00,1.2342,1.2342,1.23305,1.23355,51200000.0
2009-03-24 14:10:00,1.23375,1.2339,1.23315,1.2337,65000000.0
2009-03-24 14:11:00,1.2337,1.23415,1.23335,1.2338,61000000.0
2009-03-24 14:12:00,1.2338,1.23385,1.23295,1.2338,70600000.0
2009-03-24 14:13:00,1.23355,1.2341,1.23355,1.2341,17600000.0
2009-03-24 14:14:00,1.23425,1.2344,1.2337,1.2338,43600000.0
2009-03-24 14:15:00,1.2339,1.2341,1.2337,1.2338,47200000.0
2009-03-24 14:16:00,1.2339,1.234,1.2328,1.23365,102600000.0
2009-03-24 14:17:00,1.23365,1.2337,1.23335,1.2336,107800000.0
2009-03-24 14:18:00,1.2337,1.2344,1.2332,1.2344,51600000.0
2009-03-24 14:19:00,1.2343,1.23445,1.2333,1.23365,79800000.0
2009-03-24 14:20:00,1.23345,1.23365,1.2333,1.2334,35200000.0
2009-03-24 14:21:00,1.2335,1.23375,1.2333,1.2337,55200000.0
2009-03-24 14:22:00,1.23365,1.234,1.23265,1.234,176000000.0
2009-03-24 14:23:00,1.234,1.2342,1.2338,1.23415,41600000.0
2009-03-24 14:24:00,1.234,1.2342,1.2331,1.23345,148600000.0
2009-03-24 14:25:00,1.23345,1.2345,1.2325,1.2332,161400000.0
2009-03-24 14:26:00,1.2331,1.2341,1.23255,1.23375,96600000.0
2009-03-24 14:27:00,1.23375,1.23375,1.2333,1.23355,59400000.0
2009-03-24 14:28:00,1.2335,1.2342,1.23345,1.23395,87800000.0
2009-03-24 14:29:00,1.2339,1.23425,1.23375,1.234,85200000.0
2009-03-24 14:30:00,1.2343,1.2345,1.2333,1.23345,34200000.0
2009-03-24 14:31:00,1.23335,1.23375,1.23275,1.23345,76000000.0
2009-03-24 14:32:00,1.2335,1.2337,1.23345,1.2336,14200000.0
2009-03-24 14:33:00,1.2337,1.23385,1.2336,1.23365,22600000.0
2009-03-24 14:34:00,1.2338,1.23435,1.23375,1.23375,26400000.0
2009-03-24 14:35:00,1.23245,1.2343,1.23245,1.23355,162800000.0
2009-03-24 14:36:00,1.2336,1.23385,1.23315,1.23335,39400000.0
2009-03-24 14:37:00,1.2333,1.23355,1.2333,1.2335,41600000.0
2009-03-24 14:38:00,1.2335,1.2337,1.23345,1.23345,14600000.0
2009-03-24 14:39:00,1.23345,1.23375,1.23345,1.23355,34800000.0
2009-03-24 14:40:00,1.2336,1.23485,1.23345,1.2337,96200000.0
2009-03-24 14:41:00,1.2337,1.2339,1.23345,1.2336,66200000.0
2009-03-24 14:42:00,1.2337,1.2339,1.2336,1.2336,56200000.0
2009-03-24 14:43:00,1.2337,1.2342,1.2336,1.2342,44800000.0
2009-03-24 14:44:00,1.234,1.2342,1.23365,1.23375,66400000.0
2009-03-24 14:45:00,1.23405,1.23435,1.2338,1.2341,62200000.0
2009-03-24 14:46:00,1.2337,1.2342,1.2337,1.2342,53200000.0
2009-03-24 14:47:00,1.23405,1.23475,1.2337,1.2343,95600000.0
2009-03-24 14:48:00,1.23425,1.2343,1.23375,1.2338,81400000.0
2009-03-24 14:49:00,1.2338,1.23385,1.2337,1.2338,44600000.0
2009-03-24 14:50:00,1.2338,1.23395,1.2337,1.2339,100200000.0
2009-03-24 14:51:00,1.23395,1.234,1.2338,1.23395,47400000.0
2009-03-24 14:52:00,1.23395,1.2341,1.23365,1.2338,57000000.0
2009-03-24 14:53:00,1.2338,1.23405,1.2337,1.23385,67000000.0
2009-03-24 14:54:00,1.23395,1.23405,1.23365,1.2338,44600000.0
2009-03-24 14:55:00,1.2338,1.2341,1.23375,1.2338,93000000.0
2009-03-24 14:56:00,1.2338,1.23395,1.2337,1.2338,51000000.0
2009-03-24 14:57:00,1.2338,1.23395,1.2337,1.2338,32800000.0
2009-03-24 14:58:00,1.2338,1.2338,1.2338,1.2338,32400000.0
2009-03-24 14:59:00,1.2338,1.23435,1.2337,1.2338,98000000.0
2009-03-24 15:00:00,1.2338,1.2338,1.2338,1.2338,10400000.0
2009-03-24 15:01:00,1.2338,1.23415,1.2335,1.2336,80400000.0
2009-03-24 15:02:00,1.23385,1.23385,1.2334,1.23375,41200000.0
2009-03-24 15:03:00,1.23365,1.23375,1.23365,1.23375,10200000.0
2009-03-24 15:04:00,1.2338,1.2339,1.23345,1.2336,42000000.0
2009-03-24 15:05:00,1.2336,1.2339,1.23345,1.23375,42200000.0
2009-03-24 15:06:00,1.23365,1.23375,1.2335,1.2335,35600000.0
2009-03-24 15:07:00,1.2336,1.23375,1.2332,1.2335,28600000.0
2009-03-24 15:08:00,1.2336,1.23365,1.2335,1.2336,21800000.0
2009-03-24 15:09:00,1.2336,1.23365,1.2335,1.2336,45600000.0
2009-03-24 15:10:00,1.2335,1.23395,1.23335,1.2336,114200000.0
2009-03-24 15:11:00,1.2336,1.2343,1.2336,1.23385,61800000.0
2009-03-24 15:12:00,1.2337,1.234,1.2335,1.2336,62400000.0
2009-03-24 15:13:00,1.2336,1.23435,1.23283,1.2338,135800000.0
2009-03-24 15:14:00,1.23365,1.23435,1.2334,1.2337,154000000.0
2009-03-24 15:15:00,1.23365,1.23395,1.23345,1.2336,79200000.0
2009-03-24 15:16:00,1.2336,1.23445,1.2326,1.23445,119600000.0
2009-03-24 15:17:00,1.234,1.2345,1.23335,1.2335,175400000.0
2009-03-24 15:18:00,1.23345,1.2335,1.23205,1.2332,168200000.0
2009-03-24 15:19:00,1.23325,1.2348,1.23285,1.23355,180000000.0
2009-03-24 15:20:00,1.2336,1.2346,1.2336,1.2345,140000000.0
2009-03-24 15:21:00,1.23455,1.23455,1.23335,1.2335,78000000.0
2009-03-24 15:22:00,1.2335,1.23365,1.23335,1.2335,131400000.0
2009-03-24 15:23:00,1.2335,1.2335,1.232,1.23245,90200000.0
2009-03-24 15:24:00,1.2323,1.23315,1.2317,1.2327,112400000.0
2009-03-24 15:25:00,1.2327,1.2329,1.2321,1.2323,159400000.0
2009-03-24 15:26:00,1.2323,1.2335,1.23225,1.23345,80200000.0
2009-03-24 15:27:00,1.2336,1.23365,1.23285,1.2331,104400000.0
2009-03-24 15:28:00,1.2331,1.23325,1.2327,1.2327,72000000.0
2009-03-24 15:29:00,1.2328,1.2337,1.2328,1.2335,96600000.0
2009-03-24 15:30:00,1.23345,1.2338,1.2329,1.233,79000000.0
2009-03-24 15:31:00,1.2328,1.2337,1.23275,1.2334,65000000.0
2009-03-24 15:32:00,1.2335,1.2335,1.233,1.2332,35200000.0
2009-03-24 15:33:00,1.2333,1.2337,1.23325,1.23365,39800000.0
2009-03-24 15:34:00,1.23355,1.2337,1.2326,1.23275,61800000.0
2009-03-24 15:35:00,1.2327,1.2327,1.23195,1.2321,114200000.0
2009-03-24 15:36:00,1.23225,1.233,1.23225,1.23265,62000000.0
2009-03-24 15:37:00,1.23265,1.23315,1.23265,1.2328,42200000.0
2009-03-24 15:38:00,1.2327,1.2332,1.23235,1.2329,96400000.0
2009-03-24 15:39:00,1.23285,1.23335,1.2326,1.2333,98000000.0
2009-03-24 15:40:00,1.2331,1.2331,1.2324,1.23285,51400000.0
2009-03-24 15:41:00,1.23285,1.23305,1.2324,1.2329,94600000.0
2009-03-24 15:42:00,1.2329,1.2329,1.2326,1.2326,39800000.0
2009-03-24 15:43:00,1.2327,1.2337,1.2327,1.2335,87600000.0
2009-03-24 15:44:00,1.2334,1.2335,1.23205,1.2324,78200000.0
2009-03-24 15:45:00,1.232,1.2326,1.2318,1.2324,125000000.0
2009-03-24 15:46:00,1.2324,1.23265,1.2319,1.2323,184800000.0
2009-03-24 15:47:00,1.23235,1.2328,1.23195,1.2326,113600000.0
2009-03-24 15:48:00,1.2326,1.2333,1.23235,1.2332,83400000.0
2009-03-24 15:49:00,1.23305,1.23305,1.2323,1.23285,98400000.0
2009-03-24 15:50:00,1.2329,1.23345,1.23265,1.23305,52400000.0
2009-03-24 15:51:00,1.2331,1.2332,1.23255,1.23305,45400000.0
2009-03-24 15:52:00,1.2331,1.2335,1.23285,1.2335,75400000.0
2009-03-24 15:53:00,1.23345,1.23395,1.2332,1.2334,86800000.0
2009-03-24 15:54:00,1.2337,1.23375,1.23305,1.2331,32400000.0
2009-03-24 15:55:00,1.23325,1.2336,1.2329,1.23295,48200000.0
2009-03-24 15:56:00,1.2327,1.2335,1.23255,1.2334,171600000.0
2009-03-24 15:57:00,1.23325,1.23365,1.2325,1.23295,133600000.0
2009-03-24 15:58:00,1.23305,1.2337,1.23285,1.2335,105800000.0
2009-03-24 15:59:00,1.2334,1.23365,1.23295,1.2333,118600000.0
2009-03-24 16:00:00,1.23295,1.23335,1.2317,1.23285,145200000.0
2009-03-24 16:01:00,1.23295,1.23425,1.23185,1.2341,125600000.0
2009-03-24 16:02:00,1.23405,1.2344,1.23305,1.23335,238900000.0
2009-03-24 16:03:00,1.2335,1.23375,1.23295,1.23315,195200000.0
2009-03-24 16:04:00,1.2331,1.23325,1.233,1.2331,136600000.0
2009-03-24 16:05:00,1.2331,1.23365,1.23285,1.23315,123600000.0
2009-03-24 16:06:00,1.2332,1.23365,1.233,1.23305,122000000.0
2009-03-24 16:07:00,1.2331,1.23405,1.23305,1.2335,226600000.0
2009-03-24 16:08:00,1.2335,1.2342,1.2333,1.2341,131800000.0
2009-03-24 16:09:00,1.23415,1.2346,1.2341,1.2345,80400000.0
2009-03-24 16:10:00,1.23445,1.2345,1.2341,1.23435,44400000.0
2009-03-24 16:11:00,1.2342,1.23445,1.2339,1.23445,90000000.0
2009-03-24 16:12:00,1.2343,1.23445,1.23415,1.2343,72000000.0
2009-03-24 16:13:00,1.23405,1.2343,1.23375,1.23425,49200000.0
2009-03-24 16:14:00,1.2343,1.23475,1.2336,1.2342,103200000.0
2009-03-24 16:15:00,1.2344,1.2345,1.23355,1.23415,203200000.0
2009-03-24 16:16:00,1.2343,1.2349,1.2339,1.2339,204800000.0
2009-03-24 16:17:00,1.23365,1.2345,1.23365,1.23435,185800000.0
2009-03-24 16:18:00,1.23445,1.235,1.23375,1.23395,238200000.0
2009-03-24 16:19:00,1.2338,1.23485,1.2338,1.23475,128000000.0
2009-03-24 16:20:00,1.23495,1.23505,1.23395,1.2342,137000000.0
2009-03-24 16:21:00,1.2342,1.23525,1.234,1.2351,107600000.0
2009-03-24 16:22:00,1.23505,1.2358,1.2349,1.2351,96200000.0
2009-03-24 16:23:00,1.235,1.2354,1.2345,1.23465,102200000.0
2009-03-24 16:24:00,1.23475,1.235,1.2339,1.23465,269200000.0
2009-03-24 16:25:00,1.23485,1.23485,1.2339,1.23415,246000000.0
2009-03-24 16:26:00,1.23425,1.23475,1.2339,1.2341,170600000.0
2009-03-24 16:27:00,1.2341,1.2343,1.234,1.2341,151800000.0
2009-03-24 16:28:00,1.2341,1.2351,1.2339,1.2351,152800000.0
2009-03-24 16:29:00,1.2344,1.23505,1.23405,1.2349,96600000.0
2009-03-24 16:30:00,1.23485,1.23485,1.23395,1.2342,131600000.0
2009-03-24 16:31:00,1.2342,1.23505,1.234,1.23415,107600000.0
2009-03-24 16:32:00,1.2342,1.23455,1.23395,1.2343,159800000.0
2009-03-24 16:33:00,1.2344,1.2349,1.23405,1.2342,115000000.0
2009-03-24 16:34:00,1.2342,1.23425,1.23405,1.2342,41600000.0
2009-03-24 16:35:00,1.2342,1.2342,1.23415,1.2342,60800000.0
2009-03-24 16:36:00,1.23415,1.23425,1.23405,1.23415,70200000.0
2009-03-24 16:37:00,1.2341,1.23415,1.234,1.2341,88200000.0
2009-03-24 16:38:00,1.2341,1.2341,1.23405,1.23405,36800000.0
2009-03-24 16:39:00,1.23405,1.23425,1.234,1.23415,34200000.0
2009-03-24 16:40:00,1.23415,1.23425,1.234,1.23405,65800000.0
2009-03-24 16:41:00,1.23405,1.2341,1.23405,1.2341,108800000.0
2009-03-24 16:42:00,1.2341,1.2341,1.23405,1.2341,96000000.0
2009-03-24 16:43:00,1.2341,1.2341,1.23395,1.234,83200000.0
2009-03-24 16:44:00,1.234,1.23435,1.23395,1.234,137200000.0
2009-03-24 16:45:00,1.2341,1.2344,1.2337,1.234,119600000.0
2009-03-24 16:46:00,1.234,1.2342,1.23385,1.234,94200000.0
2009-03-24 16:47:00,1.234,1.234,1.234,1.234,22400000.0
2009-03-24 16:48:00,1.234,1.2345,1.2339,1.23415,25600000.0
2009-03-24 16:49:00,1.2343,1.2344,1.2339,1.2339,38000000.0
2009-03-24 16:50:00,1.2338,1.2339,1.2338,1.2339,27200000.0
2009-03-24 16:51:00,1.2339,1.2339,1.2339,1.2339,40000000.0
2009-03-24 16:52:00,1.2339,1.23405,1.2338,1.2339,40400000.0
2009-03-24 16:53:00,1.2339,1.2342,1.23375,1.23415,66400000.0
2009-03-24 16:54:00,1.2342,1.23425,1.2338,1.2339,27600000.0
2009-03-24 16:55:00,1.2339,1.2339,1.2338,1.2339,8000000.0
2009-03-24 16:56:00,1.2339,1.2339,1.2339,1.2339,11000000.0
2009-03-24 16:57:00,1.2339,1.2339,1.2338,1.2338,24000000.0
2009-03-24 16:58:00,1.2338,1.23425,1.23365,1.2338,63400000.0
2009-03-24 16:59:00,1.2338,1.2338,1.23195,1.2323,114200000.0
2009-03-24 17:00:00,1.2323,1.233,1.23185,1.2326,138800000.0
2009-03-24 17:01:00,1.2326,1.2333,1.23245,1.23285,52800000.0
2009-03-24 17:02:00,1.23265,1.23285,1.2321,1.23285,79000000.0
2009-03-24 17:03:00,1.23305,1.2333,1.233,1.2331,29400000.0
2009-03-24 17:04:00,1.2332,1.23325,1.2323,1.2328,125400000.0
2009-03-24 17:05:00,1.23275,1.2328,1.2322,1.2324,41000000.0
2009-03-24 17:06:00,1.23255,1.2336,1.2321,1.23355,62600000.0
2009-03-24 17:07:00,1.23365,1.23365,1.23265,1.23305,78400000.0
2009-03-24 17:08:00,1.233,1.2333,1.23285,1.23315,56400000.0
2009-03-24 17:09:00,1.23325,1.2339,1.23305,1.23375,30200000.0
2009-03-24 17:10:00,1.23385,1.2343,1.2334,1.2336,62200000.0
2009-03-24 17:11:00,1.23355,1.2338,1.23335,1.2338,54000000.0
2009-03-24 17:12:00,1.2339,1.23425,1.2335,1.234,62000000.0
2009-03-24 17:13:00,1.23395,1.2345,1.23355,1.2342,99800000.0
2009-03-24 17:14:00,1.23425,1.23435,1.23345,1.2338,61400000.0
2009-03-24 17:15:00,1.23375,1.23395,1.23335,1.2335,38600000.0
2009-03-24 17:16:00,1.2336,1.2338,1.2336,1.2337,19000000.0
2009-03-24 17:17:00,1.2338,1.23435,1.2334,1.2334,62200000.0
2009-03-24 17:18:00,1.23355,1.23355,1.2334,1.2335,16000000.0
2009-03-24 17:19:00,1.23355,1.23355,1.2335,1.2335,8000000.0
2009-03-24 17:20:00,1.23345,1.2335,1.2331,1.2334,9000000.0
2009-03-24 17:21:00,1.23345,1.23405,1.23345,1.23385,76600000.0
2009-03-24 17:22:00,1.23365,1.2338,1.2335,1.2335,37600000.0
2009-03-24 17:23:00,1.2335,1.2335,1.2335,1.2335,14400000.0
2009-03-24 17:24:00,1.2335,1.2335,1.2335,1.2335,46800000.0
2009-03-24 17:25:00,1.2335,1.2335,1.23325,1.2333,42000000.0
2009-03-24 17:26:00,1.2333,1.2333,1.2333,1.2333,39400000.0
2009-03-24 17:27:00,1.2333,1.23355,1.2332,1.23355,100200000.0
2009-03-24 17:28:00,1.23345,1.23365,1.2332,1.23345,71600000.0
2009-03-24 17:29:00,1.2336,1.23375,1.2333,1.2333,36600000.0
2009-03-24 17:30:00,1.2333,1.2334,1.2333,1.2334,24000000.0
2009-03-24 17:31:00,1.2335,1.2338,1.2332,1.2333,37800000.0
2009-03-24 17:32:00,1.23335,1.23405,1.23315,1.23405,56600000.0
2009-03-24 17:33:00,1.2338,1.2342,1.2331,1.2333,52000000.0
2009-03-24 17:34:00,1.2333,1.2333,1.2333,1.2333,33600000.0
2009-03-24 17:35:00,1.2332,1.23345,1.23315,1.2333,48400000.0
2009-03-24 17:36:00,1.2333,1.2335,1.2332,1.2333,70600000.0
2009-03-24 17:37:00,1.23325,1.23425,1.23325,1.23405,145600000.0
2009-03-24 17:38:00,1.23405,1.23455,1.2331,1.2343,120200000.0
2009-03-24 17:39:00,1.2339,1.2341,1.2333,1.2339,135200000.0
2009-03-24 17:40:00,1.23405,1.23465,1.2335,1.23445,78400000.0
2009-03-24 17:41:00,1.2344,1.23465,1.2334,1.2336,123000000.0
2009-03-24 17:42:00,1.23345,1.23395,1.2334,1.2338,183000000.0
2009-03-24 17:43:00,1.2338,1.23465,1.23375,1.2339,203400000.0
2009-03-24 17:44:00,1.2339,1.2344,1.2338,1.23405,126600000.0
2009-03-24 17:45:00,1.2341,1.2342,1.23345,1.23385,199200000.0
2009-03-24 17:46:00,1.2337,1.23455,1.23335,1.2342,155200000.0
2009-03-24 17:47:00,1.2344,1.2346,1.2336,1.2338,98000000.0
2009-03-24 17:48:00,1.23375,1.23455,1.23375,1.2343,54800000.0
2009-03-24 17:49:00,1.23425,1.23425,1.2333,1.2339,104800000.0
2009-03-24 17:50:00,1.23395,1.23415,1.23355,1.2339,56400000.0
2009-03-24 17:51:00,1.23385,1.23405,1.2336,1.2336,41600000.0
2009-03-24 17:52:00,1.2336,1.23375,1.23345,1.2336,125200000.0
2009-03-24 17:53:00,1.2336,1.23445,1.2333,1.2341,211200000.0
2009-03-24 17:54:00,1.2339,1.2341,1.23355,1.2339,281600000.0
2009-03-24 17:55:00,1.2339,1.2343,1.23355,1.2341,84600000.0
2009-03-24 17:56:00,1.23415,1.23475,1.23395,1.2341,77600000.0
2009-03-24 17:57:00,1.23425,1.2343,1.23395,1.2341,61200000.0
2009-03-24 17:58:00,1.23405,1.2347,1.234,1.23435,66200000.0
2009-03-24 17:59:00,1.23435,1.2345,1.22835,1.2345,90800000.0
2009-03-24 18:00:00,1.23385,1.23425,1.2335,1.23385,98600000.0
2009-03-24 18:01:00,1.23395,1.23465,1.2333,1.23345,89600000.0
2009-03-24 18:02:00,1.2336,1.23405,1.2336,1.23385,28800000.0
2009-03-24 18:03:00,1.23385,1.2344,1.2328,1.2332,84200000.0
2009-03-24 18:04:00,1.2334,1.23435,1.2332,1.2336,94600000.0
2009-03-24 18:05:00,1.2336,1.2336,1.2336,1.2336,17600000.0
2009-03-24 18:06:00,1.2336,1.2337,1.2335,1.23355,32000000.0
2009-03-24 18:07:00,1.23355,1.2336,1.2335,1.23355,28400000.0
2009-03-24 18:08:00,1.23355,1.2341,1.23335,1.23345,133600000.0
2009-03-24 18:09:00,1.23335,1.2335,1.23335,1.2335,35800000.0
2009-03-24 18:10:00,1.2335,1.23425,1.23325,1.23375,135200000.0
2009-03-24 18:11:00,1.23375,1.23405,1.2334,1.2336,104400000.0
2009-03-24 18:12:00,1.2336,1.23385,1.2334,1.2337,81600000.0
2009-03-24 18:13:00,1.2338,1.2344,1.2334,1.234,121000000.0
2009-03-24 18:14:00,1.23405,1.2346,1.23335,1.2336,86000000.0
2009-03-24 18:15:00,1.2336,1.2336,1.2327,1.2336,76000000.0
2009-03-24 18:16:00,1.2336,1.2338,1.2335,1.2336,69000000.0
2009-03-24 18:17:00,1.2336,1.2336,1.23245,1.23275,70000000.0
2009-03-24 18:18:00,1.2327,1.23295,1.2325,1.2329,85600000.0
2009-03-24 18:19:00,1.2331,1.23325,1.2324,1.23255,99000000.0
2009-03-24 18:20:00,1.23245,1.23405,1.23235,1.23405,163800000.0
2009-03-24 18:21:00,1.2339,1.23405,1.23235,1.23235,45600000.0
2009-03-24 18:22:00,1.2325,1.23435,1.2325,1.2333,117600000.0
2009-03-24 18:23:00,1.23335,1.23395,1.2325,1.23275,131200000.0
2009-03-24 18:24:00,1.2328,1.2338,1.2325,1.2338,158400000.0
2009-03-24 18:25:00,1.23395,1.234,1.2326,1.2327,111600000.0
2009-03-24 18:26:00,1.2327,1.23335,1.2326,1.23315,121200000.0
2009-03-24 18:27:00,1.2334,1.23365,1.23315,1.23315,31400000.0
2009-03-24 18:28:00,1.2342,1.23445,1.23305,1.2336,115000000.0
2009-03-24 18:29:00,1.23365,1.2344,1.23345,1.23425,130800000.0
2009-03-24 18:30:00,1.23425,1.23485,1.2333,1.23395,185000000.0
2009-03-24 18:31:00,1.234,1.2352,1.23335,1.2351,170000000.0
2009-03-24 18:32:00,1.23535,1.2354,1.23435,1.2349,286800000.0
2009-03-24 18:33:00,1.23475,1.2367,1.23395,1.2344,202600000.0
2009-03-24 18:34:00,1.23445,1.23545,1.2344,1.23545,182400000.0
2009-03-24 18:35:00,1.2354,1.2354,1.23485,1.235,119400000.0
2009-03-24 18:36:00,1.235,1.2354,1.2344,1.235,187200000.0
2009-03-24 18:37:00,1.235,1.2362,1.2349,1.2362,139600000.0
2009-03-24 18:38:00,1.236,1.236,1.2349,1.2352,204200000.0
2009-03-24 18:39:00,1.235,1.23565,1.235,1.2353,197000000.0
2009-03-24 18:40:00,1.2353,1.23555,1.2352,1.23535,165200000.0
2009-03-24 18:41:00,1.23535,1.23595,1.23515,1.2354,250600000.0
2009-03-24 18:42:00,1.2354,1.2357,1.2349,1.2351,137600000.0
2009-03-24 18:43:00,1.23515,1.236,1.2349,1.2358,209400000.0
2009-03-24 18:44:00,1.23545,1.2364,1.23475,1.2357,192600000.0
2009-03-24 18:45:00,1.23545,1.2361,1.2351,1.23525,135600000.0
2009-03-24 18:46:00,1.2353,1.236,1.23485,1.23545,125000000.0
2009-03-24 18:47:00,1.2357,1.23575,1.2351,1.23545,139400000.0
2009-03-24 18:48:00,1.23535,1.23565,1.23515,1.2356,75200000.0
2009-03-24 18:49:00,1.2356,1.23595,1.23485,1.2351,69200000.0
2009-03-24 18:50:00,1.23505,1.2355,1.23495,1.2351,120200000.0
2009-03-24 18:51:00,1.2351,1.23565,1.23505,1.2353,104800000.0
2009-03-24 18:52:00,1.23535,1.2362,1.2351,1.2353,88000000.0
2009-03-24 18:53:00,1.2354,1.23575,1.2354,1.2357,34800000.0
2009-03-24 18:54:00,1.2357,1.23585,1.23505,1.23535,102000000.0
2009-03-24 18:55:00,1.23545,1.236,1.2352,1.2359,89800000.0
2009-03-24 18:56:00,1.23585,1.23585,1.23545,1.2358,32000000.0
2009-03-24 18:57:00,1.2358,1.23655,1.23575,1.2361,64000000.0
2009-03-24 18:58:00,1.23595,1.23655,1.2359,1.2363,185400000.0
2009-03-24 18:59:00,1.2363,1.2371,1.2355,1.2355,170000000.0
2009-03-24 19:00:00,1.2357,1.2357,1.2355,1.2356,52400000.0
2009-03-24 19:01:00,1.2355,1.2358,1.2355,1.2358,73200000.0
2009-03-24 19:02:00,1.23585,1.2363,1.23565,1.2361,114600000.0
2009-03-24 19:03:00,1.2361,1.2361,1.2356,1.23585,26600000.0
2009-03-24 19:04:00,1.2359,1.23615,1.23585,1.2361,27000000.0
2009-03-24 19:05:00,1.23605,1.2363,1.2357,1.23585,43200000.0
2009-03-24 19:06:00,1.23575,1.23605,1.23575,1.2358,130200000.0
2009-03-24 19:07:00,1.2358,1.2359,1.2357,1.2358,58800000.0
2009-03-24 19:08:00,1.23595,1.2361,1.23595,1.236,11200000.0
2009-03-24 19:09:00,1.236,1.23625,1.2359,1.23625,49400000.0
2009-03-24 19:10:00,1.2365,1.2365,1.2365,1.2365,17600000.0
2009-03-24 19:11:00,1.2364,1.2364,1.2345,1.23495,59600000.0
2009-03-24 19:12:00,1.23505,1.2367,1.23505,1.2364,93800000.0
2009-03-24 19:13:00,1.2361,1.2366,1.23605,1.2366,57200000.0
2009-03-24 19:14:00,1.23655,1.23655,1.235,1.2357,86200000.0
2009-03-24 19:15:00,1.23575,1.23605,1.23505,1.23505,82200000.0
2009-03-24 19:16:00,1.23515,1.23525,1.23515,1.23525,15400000.0
2009-03-24 19:17:00,1.2351,1.2357,1.2351,1.23515,22800000.0
2009-03-24 19:18:00,1.23525,1.2358,1.23495,1.2358,29400000.0
2009-03-24 19:19:00,1.2362,1.23675,1.23485,1.23515,114800000.0
2009-03-24 19:20:00,1.2351,1.2359,1.2348,1.23555,51200000.0
2009-03-24 19:21:00,1.23575,1.2367,1.2356,1.23625,82600000.0
2009-03-24 19:22:00,1.23615,1.23665,1.2357,1.2361,111200000.0
2009-03-24 19:23:00,1.2363,1.2367,1.2363,1.23635,54600000.0
2009-03-24 19:24:00,1.2364,1.237,1.2364,1.2369,27400000.0
2009-03-24 19:25:00,1.2369,1.237,1.23665,1.23665,29400000.0
2009-03-24 19:26:00,1.23675,1.23695,1.2354,1.23565,20200000.0
2009-03-24 19:27:00,1.23565,1.23635,1.23535,1.2363,106400000.0
2009-03-24 19:28:00,1.2362,1.2371,1.23615,1.2366,69200000.0
2009-03-24 19:29:00,1.2362,1.23675,1.2355,1.2367,112800000.0
2009-03-24 19:30:00,1.23665,1.23745,1.2365,1.237,90200000.0
2009-03-24 19:31:00,1.23685,1.23695,1.23575,1.23595,117200000.0
2009-03-24 19:32:00,1.236,1.2362,1.23575,1.23605,61400000.0
2009-03-24 19:33:00,1.23605,1.237,1.2354,1.23665,140800000.0
2009-03-24 19:34:00,1.23685,1.2374,1.23655,1.2374,196800000.0
2009-03-24 19:35:00,1.2373,1.23745,1.2368,1.23745,88800000.0
2009-03-24 19:36:00,1.2372,1.23765,1.23685,1.23755,81200000.0
2009-03-24 19:37:00,1.23765,1.2381,1.23745,1.23745,88000000.0
2009-03-24 19:38:00,1.2375,1.23775,1.237,1.2375,50000000.0
2009-03-24 19:39:00,1.23755,1.2377,1.23735,1.23755,57600000.0
2009-03-24 19:40:00,1.23745,1.2375,1.2371,1.2372,72600000.0
2009-03-24 19:41:00,1.2372,1.23775,1.23715,1.2374,82200000.0
2009-03-24 19:42:00,1.2374,1.23755,1.23705,1.23715,76200000.0
2009-03-24 19:43:00,1.23725,1.2373,1.2371,1.2372,102400000.0
2009-03-24 19:44:00,1.2372,1.2372,1.2349,1.2372,51300000.0
2009-03-24 19:45:00,1.2372,1.2378,1.23705,1.23705,35200000.0
2009-03-24 19:46:00,1.2371,1.2371,1.2371,1.2371,14000000.0
2009-03-24 19:47:00,1.2371,1.2371,1.2371,1.2371,27200000.0
2009-03-24 19:48:00,1.2371,1.2371,1.237,1.237,25600000.0
2009-03-24 19:49:00,1.237,1.237,1.237,1.237,17600000.0
2009-03-24 19:50:00,1.237,1.23745,1.237,1.2371,39800000.0
2009-03-24 19:51:00,1.23715,1.2378,1.2371,1.2377,53000000.0
2009-03-24 19:52:00,1.2377,1.2382,1.2377,1.2378,36200000.0
2009-03-24 19:53:00,1.23855,1.239,1.2372,1.2386,118600000.0
2009-03-24 19:54:00,1.2387,1.23885,1.23715,1.23775,94200000.0
2009-03-24 19:55:00,1.2379,1.23925,1.2377,1.2386,68400000.0
2009-03-24 19:56:00,1.23875,1.2388,1.23755,1.23775,88400000.0
2009-03-24 19:57:00,1.2377,1.2378,1.2374,1.2375,60000000.0
2009-03-24 19:58:00,1.2375,1.238,1.2374,1.238,85200000.0
2009-03-24 19:59:00,1.23805,1.23855,1.2377,1.23835,70200000.0
2009-03-24 20:00:00,1.2384,1.2384,1.238,1.238,20800000.0
2009-03-24 20:01:00,1.2381,1.2391,1.2376,1.238,76400000.0
2009-03-24 20:02:00,1.23795,1.238,1.2376,1.2378,38800000.0
2009-03-24 20:03:00,1.2378,1.2378,1.2378,1.2378,44800000.0
2009-03-24 20:04:00,1.2378,1.2378,1.236,1.2367,50400000.0
2009-03-24 20:05:00,1.23675,1.23755,1.23675,1.2375,66400000.0
2009-03-24 20:06:00,1.2375,1.23775,1.23685,1.23725,29400000.0
2009-03-24 20:07:00,1.23715,1.2379,1.2368,1.2368,38400000.0
2009-03-24 20:08:00,1.23695,1.2378,1.2368,1.2378,52400000.0
2009-03-24 20:09:00,1.23775,1.23815,1.23775,1.23815,31600000.0
2009-03-24 20:10:00,1.23825,1.23825,1.2364,1.23655,30800000.0
2009-03-24 20:11:00,1.23655,1.2378,1.23655,1.2378,6400000.0
2009-03-24 20:12:00,1.23765,1.2384,1.2376,1.2378,61400000.0
2009-03-24 20:13:00,1.2379,1.23825,1.23755,1.2378,33200000.0
2009-03-24 20:14:00,1.23779,1.23806,1.23704,1.23704,16400000.0
2009-03-24 20:15:00,1.2377,1.2383,1.2377,1.2383,16400000.0
2009-03-24 20:16:00,1.23825,1.23945,1.23815,1.2388,84200000.0
2009-03-24 20:17:00,1.2381,1.23915,1.2381,1.2382,74400000.0
2009-03-24 20:18:00,1.2382,1.2391,1.2378,1.238,77200000.0
2009-03-24 20:19:00,1.238,1.238,1.238,1.238,27200000.0
2009-03-24 20:20:00,1.238,1.238,1.238,1.238,59200000.0
2009-03-24 20:21:00,1.238,1.238,1.238,1.238,51200000.0
2009-03-24 20:22:00,1.238,1.238,1.238,1.238,56000000.0
2009-03-24 20:23:00,1.238,1.238,1.238,1.238,40000000.0
2009-03-24 20:24:00,1.238,1.238,1.2379,1.2379,28800000.0
2009-03-24 20:25:00,1.2379,1.2379,1.2379,1.2379,54400000.0
2009-03-24 20:26:00,1.2379,1.2379,1.2379,1.2379,33600000.0
2009-03-24 20:27:00,1.2379,1.2379,1.2378,1.2378,40000000.0
2009-03-24 20:28:00,1.2378,1.2379,1.23775,1.2378,31400000.0
2009-03-24 20:29:00,1.2378,1.23865,1.23715,1.23865,38000000.0
2009-03-24 20:30:00,1.2388,1.2397,1.23795,1.2381,100000000.0
2009-03-24 20:31:00,1.2379,1.239,1.2378,1.23885,39600000.0
2009-03-24 20:32:00,1.23885,1.2389,1.23795,1.23795,44000000.0
2009-03-24 20:33:00,1.238,1.23835,1.2378,1.238,44600000.0
2009-03-24 20:34:00,1.238,1.23865,1.238,1.2385,52800000.0
2009-03-24 20:35:00,1.23855,1.2394,1.238,1.2381,40000000.0
2009-03-24 20:36:00,1.2381,1.2396,1.238,1.2389,51000000.0
2009-03-24 20:37:00,1.2391,1.2395,1.2388,1.2395,34400000.0
2009-03-24 20:38:00,1.2393,1.23955,1.23885,1.23955,24600000.0
2009-03-24 20:39:00,1.23935,1.23955,1.23905,1.2392,36600000.0
2009-03-24 20:40:00,1.23905,1.2394,1.23885,1.2394,30800000.0
2009-03-24 20:41:00,1.23955,1.23995,1.23865,1.2393,48200000.0
2009-03-24 20:42:00,1.2395,1.2396,1.23875,1.23915,28200000.0
2009-03-24 20:43:00,1.23895,1.24025,1.23875,1.23955,43000000.0
2009-03-24 20:44:00,1.23955,1.24025,1.2389,1.2389,67400000.0
2009-03-24 20:45:00,1.23905,1.2391,1.2387,1.2388,49200000.0
2009-03-24 20:46:00,1.2388,1.2388,1.2387,1.2388,75600000.0
2009-03-24 20:47:00,1.2387,1.2388,1.2387,1.2388,30800000.0
2009-03-24 20:48:00,1.2388,1.23955,1.23865,1.2388,81600000.0
2009-03-24 20:49:00,1.2388,1.2393,1.23875,1.2388,76000000.0
2009-03-24 20:50:00,1.2388,1.23895,1.23875,1.23885,76800000.0
2009-03-24 20:51:00,1.2388,1.2388,1.2388,1.2388,12800000.0
2009-03-24 20:52:00,1.2388,1.2388,1.2388,1.2388,28800000.0
2009-03-24 20:53:00,1.2388,1.2388,1.2388,1.2388,49600000.0
2009-03-24 20:54:00,1.2388,1.2391,1.23865,1.2387,30600000.0
2009-03-24 20:55:00,1.2388,1.2389,1.2388,1.2388,14600000.0
2009-03-24 20:56:00,1.2388,1.2388,1.2388,1.2388,11200000.0
2009-03-24 20:57:00,1.2388,1.2388,1.2378,1.2388,52800000.0
2009-03-24 20:58:00,1.2388,1.2388,1.2387,1.2387,12000000.0
2009-03-24 20:59:00,1.2387,1.2387,1.2386,1.2386,17000000.0
2009-03-24 21:00:00,1.2386,1.2386,1.2386,1.2386,17000000.0
2009-03-24 21:01:00,1.2386,1.2386,1.2385,1.2385,3000000.0
2009-03-24 21:02:00,1.2385,1.2385,1.2365,1.23715,23600000.0
2009-03-24 21:03:00,1.23715,1.2376,1.23665,1.23665,17800000.0
2009-03-24 21:04:00,1.23675,1.23695,1.23565,1.2361,120600000.0
2009-03-24 21:05:00,1.23605,1.2367,1.2358,1.23605,52200000.0
2009-03-24 21:06:00,1.23625,1.23625,1.2357,1.2357,28800000.0
2009-03-24 21:07:00,1.2359,1.2373,1.23575,1.23675,40400000.0
2009-03-24 21:08:00,1.23675,1.2374,1.23675,1.2374,37800000.0
2009-03-24 21:09:00,1.23735,1.23755,1.2371,1.23715,25200000.0
2009-03-24 21:10:00,1.23715,1.23725,1.2368,1.23685,43200000.0
2009-03-24 21:11:00,1.2368,1.23705,1.2366,1.2366,34200000.0
2009-03-24 21:12:00,1.23605,1.23705,1.2359,1.2367,93400000.0
2009-03-24 21:13:00,1.2368,1.2378,1.2367,1.2378,49600000.0
2009-03-24 21:14:00,1.23795,1.2384,1.2378,1.2378,41800000.0
2009-03-24 21:15:00,1.23765,1.23825,1.2374,1.2378,29600000.0
2009-03-24 21:16:00,1.2383,1.23835,1.23805,1.2383,18000000.0
2009-03-24 21:17:00,1.23825,1.2387,1.23675,1.2381,67000000.0
2009-03-24 21:18:00,1.23825,1.23835,1.2379,1.2379,14400000.0
2009-03-24 21:19:00,1.2375,1.2375,1.2367,1.23705,29800000.0
2009-03-24 21:20:00,1.23695,1.2371,1.23675,1.23685,27600000.0
2009-03-24 21:21:00,1.23695,1.2379,1.2369,1.2372,54800000.0
2009-03-24 21:22:00,1.23735,1.2376,1.23725,1.23725,37200000.0
2009-03-24 21:23:00,1.23725,1.2376,1.23675,1.2374,36000000.0
2009-03-24 21:24:00,1.2374,1.2378,1.2365,1.23675,25400000.0
2009-03-24 21:25:00,1.23685,1.23685,1.2358,1.2358,39600000.0
2009-03-24 21:26:00,1.23585,1.23645,1.2355,1.23625,54600000.0
2009-03-24 21:27:00,1.2362,1.23675,1.2358,1.2362,39600000.0
2009-03-24 21:28:00,1.2364,1.23665,1.2362,1.2364,51400000.0
2009-03-24 21:29:00,1.23655,1.23715,1.2364,1.23705,39400000.0
2009-03-24 21:30:00,1.2368,1.2384,1.2368,1.23785,63200000.0
2009-03-24 21:31:00,1.23785,1.2386,1.2377,1.23825,64000000.0
2009-03-24 21:32:00,1.23825,1.23925,1.2375,1.239,121200000.0
2009-03-24 21:33:00,1.2389,1.2393,1.23805,1.23835,37600000.0
2009-03-24 21:34:00,1.2383,1.2388,1.23825,1.23825,18000000.0
2009-03-24 21:35:00,1.2384,1.2388,1.2374,1.2377,50400000.0
2009-03-24 21:36:00,1.2377,1.23775,1.23745,1.2376,54200000.0
2009-03-24 21:37:00,1.2376,1.23775,1.23745,1.23745,118000000.0
2009-03-24 21:38:00,1.23745,1.2384,1.23745,1.23755,73600000.0
2009-03-24 21:39:00,1.2376,1.23795,1.23735,1.2376,47400000.0
2009-03-24 21:40:00,1.2376,1.2376,1.23755,1.23755,8200000.0
2009-03-24 21:41:00,1.2376,1.2385,1.23745,1.2376,167400000.0
2009-03-24 21:42:00,1.23755,1.2376,1.23755,1.23755,38400000.0
2009-03-24 21:43:00,1.2376,1.2376,1.2375,1.2376,17800000.0
2009-03-24 21:44:00,1.2376,1.2376,1.2375,1.2375,56000000.0
2009-03-24 21:45:00,1.2375,1.2375,1.2351,1.2365,157000000.0
2009-03-24 21:46:00,1.23655,1.2385,1.23655,1.2382,58400000.0
2009-03-24 21:47:00,1.238,1.2385,1.23735,1.23795,87400000.0
2009-03-24 21:48:00,1.23805,1.2382,1.23755,1.23755,26800000.0
2009-03-24 21:49:00,1.2376,1.2376,1.2367,1.2372,24600000.0
2009-03-24 21:50:00,1.2371,1.2382,1.23695,1.2382,88200000.0
2009-03-24 21:51:00,1.2382,1.2383,1.23735,1.2376,35200000.0
2009-03-24 21:52:00,1.2379,1.23805,1.2373,1.23755,74800000.0
2009-03-24 21:53:00,1.23745,1.23765,1.2349,1.23555,96000000.0
2009-03-24 21:54:00,1.23595,1.23685,1.23595,1.2366,28800000.0
2009-03-24 21:55:00,1.2366,1.2366,1.2358,1.23615,43800000.0
2009-03-24 21:56:00,1.23595,1.23685,1.23595,1.23665,69800000.0
2009-03-24 21:57:00,1.2366,1.23665,1.236,1.236,133200000.0
2009-03-24 21:58:00,1.2359,1.2359,1.23515,1.2354,56600000.0
2009-03-24 21:59:00,1.2355,1.23595,1.2345,1.23535,146600000.0
2009-03-24 22:00:00,1.2354,1.23575,1.23285,1.23545,145600000.0
2009-03-24 22:01:00,1.2356,1.23665,1.2356,1.2363,185800000.0
2009-03-24 22:02:00,1.2363,1.2367,1.2358,1.23635,81000000.0
2009-03-24 22:03:00,1.2365,1.23705,1.2356,1.23615,73200000.0
2009-03-24 22:04:00,1.2363,1.2366,1.2341,1.2341,82800000.0
2009-03-24 22:05:00,1.2342,1.2355,1.2342,1.2352,73400000.0
2009-03-24 22:06:00,1.2352,1.2359,1.23505,1.23585,38800000.0
2009-03-24 22:07:00,1.2358,1.2359,1.23545,1.23545,21000000.0
2009-03-24 22:08:00,1.23555,1.2363,1.23545,1.23605,17800000.0
2009-03-24 22:09:00,1.23605,1.23605,1.23515,1.23515,25000000.0
2009-03-24 22:10:00,1.23495,1.23575,1.2346,1.23575,44800000.0
2009-03-24 22:11:00,1.236,1.236,1.2349,1.235,20400000.0
2009-03-24 22:12:00,1.23515,1.2354,1.2349,1.2354,49800000.0
2009-03-24 22:13:00,1.23555,1.23555,1.23505,1.23535,29200000.0
2009-03-24 22:14:00,1.2356,1.23635,1.2351,1.23635,55800000.0
2009-03-24 22:15:00,1.23645,1.23705,1.23595,1.2364,36200000.0
2009-03-24 22:16:00,1.23645,1.23645,1.23605,1.23615,14000000.0
2009-03-24 22:17:00,1.23615,1.2365,1.2359,1.2365,28800000.0
2009-03-24 22:18:00,1.23655,1.2367,1.23615,1.23615,23200000.0
2009-03-24 22:19:00,1.23575,1.23615,1.2355,1.2355,32200000.0
2009-03-24 22:20:00,1.236,1.23605,1.236,1.23605,14400000.0
2009-03-24 22:21:00,1.23605,1.2366,1.2359,1.2361,14400000.0
2009-03-24 22:22:00,1.23645,1.2366,1.2359,1.23625,7400000.0
2009-03-24 22:23:00,1.2364,1.2364,1.2364,1.2364,11200000.0
2009-03-24 22:24:00,1.2364,1.2364,1.2364,1.2364,9600000.0
2009-03-24 22:25:00,1.236,1.2365,1.23525,1.2363,10800000.0
2009-03-24 22:26:00,1.2366,1.2366,1.2366,1.2366,5000000.0
2009-03-24 22:27:00,1.2366,1.2366,1.2364,1.2364,42200000.0
2009-03-24 22:28:00,1.2364,1.2364,1.2364,1.2364,35200000.0
2009-03-24 22:29:00,1.2364,1.2365,1.2345,1.2365,36900000.0
2009-03-24 22:30:00,1.23435,1.2354,1.2332,1.2351,150400000.0
2009-03-24 22:31:00,1.23525,1.2356,1.2349,1.2354,49600000.0
2009-03-24 22:32:00,1.23555,1.2366,1.2354,1.2354,27600000.0
2009-03-24 22:33:00,1.23555,1.23715,1.23555,1.23605,34400000.0
2009-03-24 22:34:00,1.23575,1.2368,1.23525,1.23625,54400000.0
2009-03-24 22:35:00,1.23625,1.23735,1.23625,1.23735,17000000.0
2009-03-24 22:36:00,1.23735,1.23735,1.23615,1.23645,34400000.0
2009-03-24 22:37:00,1.2362,1.2364,1.2362,1.2364,2400000.0
2009-03-24 22:38:00,1.23645,1.23655,1.23645,1.23655,4000000.0
2009-03-24 22:39:00,1.23635,1.23665,1.23635,1.23665,5400000.0
2009-03-24 22:40:00,1.23665,1.2367,1.23505,1.23615,71800000.0
2009-03-24 22:41:00,1.2359,1.23595,1.2355,1.2355,12600000.0
2009-03-24 22:42:00,1.2355,1.2355,1.2355,1.2355,1000000.0
2009-03-24 22:43:00,1.23662,1.23752,1.2359,1.23607,2000000.0
2009-03-24 22:44:00,1.2354,1.23545,1.2354,1.23545,2000000.0
2009-03-24 22:45:00,1.23555,1.2358,1.2354,1.2358,12600000.0
2009-03-24 22:46:00,1.2358,1.2358,1.23375,1.2339,28800000.0
2009-03-24 22:47:00,1.2338,1.23525,1.23345,1.23515,128800000.0
2009-03-24 22:48:00,1.23555,1.2359,1.23545,1.2358,8000000.0
2009-03-24 22:49:00,1.2358,1.2359,1.23505,1.2351,23800000.0
2009-03-24 22:50:00,1.23525,1.2354,1.235,1.2351,12600000.0
2009-03-24 22:51:00,1.23515,1.2353,1.23395,1.2342,45200000.0
2009-03-24 22:52:00,1.23435,1.23445,1.23385,1.23405,53200000.0
2009-03-24 22:53:00,1.23405,1.2348,1.23405,1.2348,11600000.0
2009-03-24 22:54:00,1.23495,1.23495,1.23465,1.23465,2000000.0
2009-03-24 22:55:00,1.23495,1.2352,1.23355,1.2349,2000000.0
2009-03-24 22:56:00,1.23495,1.23525,1.2348,1.23525,2000000.0
2009-03-24 22:57:00,1.23475,1.23475,1.2347,1.2347,2000000.0
2009-03-24 22:58:00,1.2347,1.23475,1.23395,1.23395,10200000.0
2009-03-24 22:59:00,1.234,1.2341,1.2337,1.2337,5200000.0
2009-03-24 23:00:00,1.2336,1.2336,1.2336,1.2336,1600000.0
2009-03-24 23:01:00,1.23405,1.23425,1.23405,1.23425,2400000.0
2009-03-24 23:02:00,1.23455,1.23465,1.23335,1.2341,22000000.0
2009-03-24 23:03:00,1.23425,1.23425,1.23425,1.23425,6400000.0
2009-03-24 23:04:00,1.2344,1.2344,1.2344,1.2344,1000000.0
2009-03-24 23:05:00,1.2345,1.2345,1.23435,1.23435,2000000.0
2009-03-24 23:06:00,1.23465,1.2352,1.23425,1.2352,35800000.0
2009-03-24 23:07:00,1.23535,1.23535,1.2349,1.23515,81000000.0
2009-03-24 23:08:00,1.2354,1.23545,1.2347,1.2349,25000000.0
2009-03-24 23:09:00,1.2349,1.2349,1.2335,1.2347,18600000.0
2009-03-24 23:10:00,1.235,1.2356,1.23425,1.23535,25400000.0
2009-03-24 23:11:00,1.2355,1.2355,1.23485,1.23485,4000000.0
2009-03-24 23:12:00,1.2353,1.2353,1.23495,1.23495,2000000.0
2009-03-24 23:13:00,1.23495,1.23555,1.23495,1.23555,7000000.0
2009-03-24 23:14:00,1.23535,1.23605,1.2352,1.23545,13400000.0
2009-03-24 23:15:00,1.23455,1.23525,1.2345,1.2352,7200000.0
2009-03-24 23:16:00,1.2353,1.2353,1.23525,1.23525,2000000.0
2009-03-24 23:17:00,1.23555,1.23555,1.2341,1.23475,16000000.0
2009-03-24 23:18:00,1.2348,1.23515,1.2346,1.23515,5000000.0
2009-03-24 23:19:00,1.23672,1.23672,1.23612,1.2366,1000000.0
2009-03-24 23:20:00,1.2367,1.23695,1.23667,1.23695,1000000.0
2009-03-24 23:21:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-03-24 23:22:00,1.23515,1.2353,1.23515,1.23515,4000000.0
2009-03-24 23:23:00,1.23535,1.2355,1.23525,1.23525,6400000.0
2009-03-24 23:24:00,1.2354,1.2354,1.2354,1.2354,1000000.0
2009-03-24 23:25:00,1.2355,1.23555,1.2355,1.23555,2000000.0
2009-03-24 23:26:00,1.2363,1.2374,1.235,1.2366,54800000.0
2009-03-24 23:27:00,1.23655,1.2368,1.23625,1.23625,24000000.0
2009-03-24 23:28:00,1.2359,1.23635,1.23585,1.23635,12000000.0
2009-03-24 23:29:00,1.2364,1.2371,1.2355,1.2355,17600000.0
2009-03-24 23:30:00,1.23535,1.23615,1.23535,1.23615,5400000.0
2009-03-24 23:31:00,1.23625,1.23635,1.23625,1.23635,3800000.0
2009-03-24 23:32:00,1.23645,1.23685,1.2364,1.23665,14200000.0
2009-03-24 23:33:00,1.2367,1.2367,1.2365,1.23655,5000000.0
2009-03-24 23:34:00,1.2365,1.23685,1.2365,1.23685,12400000.0
2009-03-24 23:35:00,1.2368,1.23685,1.2366,1.2366,10200000.0
2009-03-24 23:36:00,1.23655,1.237,1.23585,1.23615,32800000.0
2009-03-24 23:37:00,1.23692,1.23697,1.2367,1.23672,1000000.0
2009-03-24 23:38:00,1.23615,1.23615,1.23615,1.23615,1000000.0
2009-03-24 23:39:00,1.23615,1.23615,1.2361,1.2361,4000000.0
2009-03-24 23:40:00,1.2361,1.2367,1.23585,1.2367,34800000.0
2009-03-24 23:41:00,1.2368,1.2376,1.23645,1.2373,29400000.0
2009-03-24 23:42:00,1.23735,1.23735,1.2368,1.2368,9400000.0
2009-03-24 23:43:00,1.2369,1.23775,1.236,1.2364,19600000.0
2009-03-24 23:44:00,1.2364,1.237,1.23575,1.237,25800000.0
2009-03-24 23:45:00,1.23695,1.23755,1.2361,1.2368,74800000.0
2009-03-24 23:46:00,1.23685,1.23685,1.2344,1.2344,64600000.0
2009-03-24 23:47:00,1.2344,1.2362,1.23435,1.2356,55400000.0
2009-03-24 23:48:00,1.2357,1.23585,1.23555,1.23565,25600000.0
2009-03-24 23:49:00,1.23565,1.2361,1.2355,1.23555,38400000.0
2009-03-24 23:50:00,1.23565,1.2364,1.23505,1.236,72000000.0
2009-03-24 23:51:00,1.2361,1.2363,1.2355,1.236,60600000.0
2009-03-24 23:52:00,1.2362,1.2362,1.2357,1.2357,15200000.0
2009-03-24 23:53:00,1.2358,1.23595,1.2355,1.23575,18400000.0
2009-03-24 23:54:00,1.23575,1.2359,1.23535,1.2355,61600000.0
2009-03-24 23:55:00,1.23525,1.2372,1.2337,1.23555,168800000.0
2009-03-24 23:56:00,1.2358,1.2361,1.2358,1.2361,7400000.0
2009-03-24 23:57:00,1.2365,1.2365,1.2361,1.2362,12800000.0
2009-03-24 23:58:00,1.2358,1.2361,1.2358,1.2361,6400000.0
2009-03-24 23:59:00,1.2358,1.236,1.2358,1.2359,11200000.0
2009-03-25 00:00:00,1.23595,1.23595,1.23595,1.23595,3200000.0
2009-03-25 00:01:00,1.2359,1.23665,1.2359,1.23665,6400000.0
2009-03-25 00:02:00,1.23625,1.23635,1.2362,1.2363,8000000.0
2009-03-25 00:03:00,1.2362,1.23635,1.23605,1.23635,6400000.0
2009-03-25 00:04:00,1.23645,1.23675,1.23625,1.2363,24000000.0
2009-03-25 00:05:00,1.23645,1.2375,1.23635,1.2375,33400000.0
2009-03-25 00:06:00,1.23715,1.23715,1.23655,1.2368,19200000.0
2009-03-25 00:07:00,1.23675,1.23675,1.23665,1.23665,8000000.0
2009-03-25 00:08:00,1.23675,1.23675,1.23675,1.23675,1600000.0
2009-03-25 00:09:00,1.23675,1.23685,1.23675,1.23685,3200000.0
2009-03-25 00:10:00,1.2369,1.2369,1.23645,1.2366,4800000.0
2009-03-25 00:11:00,1.2368,1.23715,1.2367,1.23705,14400000.0
2009-03-25 00:12:00,1.2371,1.2371,1.2365,1.2368,62600000.0
2009-03-25 00:13:00,1.2368,1.2372,1.2368,1.2372,10800000.0
2009-03-25 00:14:00,1.23735,1.23775,1.23735,1.23735,47000000.0
2009-03-25 00:15:00,1.23745,1.23745,1.237,1.2371,11800000.0
2009-03-25 00:16:00,1.23715,1.2374,1.23715,1.2374,4400000.0
2009-03-25 00:17:00,1.2375,1.2375,1.2374,1.2374,10000000.0
2009-03-25 00:18:00,1.2375,1.23795,1.2375,1.2375,9000000.0
2009-03-25 00:19:00,1.2375,1.2375,1.2375,1.2375,14400000.0
2009-03-25 00:20:00,1.23715,1.23741,1.23715,1.23737,9800000.0
2009-03-25 00:21:00,1.2374,1.2375,1.2374,1.2375,9800000.0
2009-03-25 00:22:00,1.2375,1.2375,1.2371,1.23725,25600000.0
2009-03-25 00:23:00,1.2372,1.23755,1.2372,1.23755,14400000.0
2009-03-25 00:24:00,1.2377,1.23775,1.23725,1.23725,19000000.0
2009-03-25 00:25:00,1.2374,1.2374,1.2374,1.2374,1600000.0
2009-03-25 00:26:00,1.23755,1.238,1.2373,1.23745,31000000.0
2009-03-25 00:27:00,1.23745,1.23745,1.2373,1.2373,32000000.0
2009-03-25 00:28:00,1.2371,1.2373,1.2371,1.2373,3200000.0
2009-03-25 00:29:00,1.2374,1.2374,1.2373,1.2373,4800000.0
2009-03-25 00:30:00,1.23735,1.23785,1.2373,1.2374,31400000.0
2009-03-25 00:31:00,1.2374,1.23745,1.2373,1.23745,5000000.0
2009-03-25 00:32:00,1.2375,1.2379,1.23745,1.2379,21800000.0
2009-03-25 00:33:00,1.23795,1.23815,1.2374,1.238,50400000.0
2009-03-25 00:34:00,1.2378,1.23795,1.2374,1.23755,35200000.0
2009-03-25 00:35:00,1.23775,1.23775,1.23775,1.23775,1600000.0
2009-03-25 00:36:00,1.23775,1.23775,1.23775,1.23775,3200000.0
2009-03-25 00:37:00,1.23785,1.23795,1.23775,1.2378,11200000.0
2009-03-25 00:38:00,1.2378,1.2378,1.2378,1.2378,11200000.0
2009-03-25 00:39:00,1.23775,1.23815,1.2377,1.2377,30400000.0
2009-03-25 00:40:00,1.2378,1.23825,1.2377,1.23825,25600000.0
2009-03-25 00:41:00,1.2384,1.23845,1.23785,1.23815,40000000.0
2009-03-25 00:42:00,1.2381,1.23845,1.2379,1.23845,24600000.0
2009-03-25 00:43:00,1.23835,1.23845,1.2379,1.23825,75000000.0
2009-03-25 00:44:00,1.23835,1.23845,1.23815,1.23845,8000000.0
2009-03-25 00:45:00,1.23835,1.23845,1.2381,1.2383,38400000.0
2009-03-25 00:46:00,1.2383,1.2383,1.2383,1.2383,12200000.0
2009-03-25 00:47:00,1.2383,1.2384,1.2377,1.2382,21000000.0
2009-03-25 00:48:00,1.2384,1.23845,1.23835,1.23835,7600000.0
2009-03-25 00:49:00,1.23855,1.2389,1.2384,1.23855,7600000.0
2009-03-25 00:50:00,1.2386,1.23885,1.23835,1.23885,29800000.0
2009-03-25 00:51:00,1.23885,1.23885,1.2386,1.2387,26000000.0
2009-03-25 00:52:00,1.2388,1.239,1.23855,1.23855,46600000.0
2009-03-25 00:53:00,1.2384,1.239,1.2384,1.239,47600000.0
2009-03-25 00:54:00,1.2389,1.2392,1.2389,1.23905,31600000.0
2009-03-25 00:55:00,1.23905,1.2394,1.23905,1.23915,16000000.0
2009-03-25 00:56:00,1.23925,1.23935,1.23875,1.239,14400000.0
2009-03-25 00:57:00,1.2389,1.239,1.23835,1.2386,22000000.0
2009-03-25 00:58:00,1.2386,1.23875,1.2385,1.23875,16000000.0
2009-03-25 00:59:00,1.239,1.239,1.2385,1.2386,37600000.0
2009-03-25 01:00:00,1.2386,1.2386,1.2386,1.2386,11000000.0
2009-03-25 01:01:00,1.2386,1.2386,1.2382,1.2386,14600000.0
2009-03-25 01:02:00,1.2386,1.2386,1.2386,1.2386,1000000.0
2009-03-25 01:03:00,1.2386,1.2386,1.2386,1.2386,2000000.0
2009-03-25 01:04:00,1.2386,1.2386,1.2386,1.2386,15000000.0
2009-03-25 01:05:00,1.2386,1.23875,1.2386,1.2386,20800000.0
2009-03-25 01:06:00,1.2386,1.2386,1.2385,1.2386,12600000.0
2009-03-25 01:07:00,1.2386,1.2386,1.2385,1.2386,33400000.0
2009-03-25 01:08:00,1.2386,1.2386,1.23835,1.2384,21000000.0
2009-03-25 01:09:00,1.2384,1.2384,1.2384,1.2384,18000000.0
2009-03-25 01:10:00,1.2384,1.2384,1.2384,1.2384,10000000.0
2009-03-25 01:11:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2009-03-25 01:12:00,1.23805,1.23845,1.23805,1.23845,12800000.0
2009-03-25 01:13:00,1.23855,1.23875,1.23855,1.23865,6400000.0
2009-03-25 01:14:00,1.23855,1.23855,1.2382,1.2384,22400000.0
2009-03-25 01:15:00,1.23855,1.23855,1.2384,1.23855,4800000.0
2009-03-25 01:16:00,1.23845,1.23865,1.23845,1.23845,9600000.0
2009-03-25 01:17:00,1.23845,1.2386,1.23845,1.2386,9600000.0
2009-03-25 01:18:00,1.2387,1.2387,1.2384,1.23845,28800000.0
2009-03-25 01:19:00,1.23845,1.23855,1.23815,1.2383,44400000.0
2009-03-25 01:20:00,1.2383,1.2383,1.2383,1.2383,2000000.0
2009-03-25 01:21:00,1.2383,1.23855,1.23805,1.2384,27800000.0
2009-03-25 01:22:00,1.2383,1.2384,1.23825,1.2383,31600000.0
2009-03-25 01:23:00,1.2383,1.23845,1.23825,1.2383,15600000.0
2009-03-25 01:24:00,1.2383,1.2386,1.2382,1.2384,26600000.0
2009-03-25 01:25:00,1.2384,1.23845,1.2384,1.2384,8000000.0
2009-03-25 01:26:00,1.2383,1.2383,1.23805,1.2382,8400000.0
2009-03-25 01:27:00,1.2383,1.2384,1.2383,1.2384,3200000.0
2009-03-25 01:28:00,1.2385,1.2385,1.2384,1.2384,3200000.0
2009-03-25 01:29:00,1.2383,1.2385,1.2382,1.2382,13400000.0
2009-03-25 01:30:00,1.23835,1.2385,1.23835,1.2384,8000000.0
2009-03-25 01:31:00,1.2384,1.2387,1.2382,1.2386,27200000.0
2009-03-25 01:32:00,1.2387,1.23905,1.2384,1.23905,23800000.0
2009-03-25 01:33:00,1.23905,1.2392,1.2388,1.23885,20800000.0
2009-03-25 01:34:00,1.23865,1.23895,1.23865,1.23895,11200000.0
2009-03-25 01:35:00,1.23895,1.23895,1.23895,1.23895,1600000.0
2009-03-25 01:36:00,1.23885,1.2392,1.23885,1.239,9600000.0
2009-03-25 01:37:00,1.2391,1.23935,1.2389,1.2393,25600000.0
2009-03-25 01:38:00,1.2391,1.23935,1.2391,1.23935,5800000.0
2009-03-25 01:39:00,1.23945,1.23945,1.23895,1.2392,12800000.0
2009-03-25 01:40:00,1.2394,1.23965,1.2394,1.2396,12800000.0
2009-03-25 01:41:00,1.2397,1.2398,1.23945,1.2395,17600000.0
2009-03-25 01:42:00,1.23965,1.2399,1.23965,1.2399,11200000.0
2009-03-25 01:43:00,1.2399,1.24005,1.23933,1.24005,8000000.0
2009-03-25 01:44:00,1.23955,1.24005,1.23955,1.23985,10600000.0
2009-03-25 01:45:00,1.2398,1.23995,1.2397,1.23995,16000000.0
2009-03-25 01:46:00,1.2399,1.24,1.2399,1.2399,4800000.0
2009-03-25 01:47:00,1.2399,1.2401,1.23975,1.24005,36800000.0
2009-03-25 01:48:00,1.24015,1.2403,1.23995,1.2403,16000000.0
2009-03-25 01:49:00,1.24045,1.24055,1.2399,1.24015,76200000.0
2009-03-25 01:50:00,1.2398,1.2402,1.2397,1.2402,40000000.0
2009-03-25 01:51:00,1.24055,1.24085,1.24015,1.2407,36800000.0
2009-03-25 01:52:00,1.2405,1.2405,1.2405,1.2405,1600000.0
2009-03-25 01:53:00,1.2406,1.2406,1.24055,1.24055,3200000.0
2009-03-25 01:54:00,1.24065,1.241,1.2404,1.2404,64000000.0
2009-03-25 01:55:00,1.2405,1.2409,1.2403,1.2404,56400000.0
2009-03-25 01:56:00,1.2404,1.2405,1.2404,1.2404,16000000.0
2009-03-25 01:57:00,1.2404,1.24055,1.24035,1.2405,14400000.0
2009-03-25 01:58:00,1.2407,1.24085,1.2404,1.2405,20800000.0
2009-03-25 01:59:00,1.2405,1.24055,1.23945,1.2404,73400000.0
2009-03-25 02:00:00,1.2406,1.241,1.23985,1.2403,96600000.0
2009-03-25 02:01:00,1.24015,1.2406,1.24015,1.24015,41600000.0
2009-03-25 02:02:00,1.24015,1.2407,1.239,1.23955,71800000.0
2009-03-25 02:03:00,1.23965,1.24,1.2393,1.2395,114800000.0
2009-03-25 02:04:00,1.2395,1.2401,1.23945,1.2401,76000000.0
2009-03-25 02:05:00,1.2402,1.2405,1.23995,1.24035,84800000.0
2009-03-25 02:06:00,1.24045,1.24045,1.23895,1.2399,65400000.0
2009-03-25 02:07:00,1.24,1.24025,1.23985,1.24,11200000.0
2009-03-25 02:08:00,1.24025,1.2404,1.2393,1.2397,79800000.0
2009-03-25 02:09:00,1.2397,1.2401,1.23965,1.23995,43600000.0
2009-03-25 02:10:00,1.2398,1.24025,1.2398,1.2402,30800000.0
2009-03-25 02:11:00,1.2401,1.2402,1.23975,1.2399,83800000.0
2009-03-25 02:12:00,1.2399,1.2401,1.23985,1.2401,51200000.0
2009-03-25 02:13:00,1.24015,1.2402,1.23925,1.23985,45400000.0
2009-03-25 02:14:00,1.23975,1.24015,1.2393,1.23975,82200000.0
2009-03-25 02:15:00,1.2398,1.24035,1.2392,1.24,92400000.0
2009-03-25 02:16:00,1.2401,1.2401,1.23925,1.2393,32000000.0
2009-03-25 02:17:00,1.23945,1.23975,1.2393,1.23955,60000000.0
2009-03-25 02:18:00,1.23955,1.2399,1.23935,1.23985,98200000.0
2009-03-25 02:19:00,1.23985,1.23985,1.23945,1.23965,92000000.0
2009-03-25 02:20:00,1.2396,1.2399,1.2396,1.2397,65800000.0
2009-03-25 02:21:00,1.2397,1.2397,1.2396,1.2396,27400000.0
2009-03-25 02:22:00,1.2396,1.23995,1.2396,1.23985,19000000.0
2009-03-25 02:23:00,1.24,1.24,1.23955,1.2396,44600000.0
2009-03-25 02:24:00,1.23965,1.23965,1.2388,1.23915,100000000.0
2009-03-25 02:25:00,1.2392,1.2393,1.23915,1.2393,49800000.0
2009-03-25 02:26:00,1.2394,1.2395,1.23925,1.2395,42200000.0
2009-03-25 02:27:00,1.2395,1.2397,1.239,1.239,151000000.0
2009-03-25 02:28:00,1.239,1.23915,1.23845,1.23845,197800000.0
2009-03-25 02:29:00,1.2386,1.2394,1.2386,1.2389,115200000.0
2009-03-25 02:30:00,1.23915,1.23915,1.23865,1.23865,90600000.0
2009-03-25 02:31:00,1.23865,1.23875,1.23865,1.23865,22000000.0
2009-03-25 02:32:00,1.2386,1.23885,1.2382,1.2386,97600000.0
2009-03-25 02:33:00,1.2387,1.23915,1.2386,1.23885,129600000.0
2009-03-25 02:34:00,1.23895,1.23905,1.23885,1.239,41600000.0
2009-03-25 02:35:00,1.239,1.2391,1.23895,1.239,72000000.0
2009-03-25 02:36:00,1.239,1.2391,1.23875,1.2388,103400000.0
2009-03-25 02:37:00,1.2388,1.2388,1.2388,1.2388,3200000.0
2009-03-25 02:38:00,1.2387,1.23885,1.2385,1.23855,68800000.0
2009-03-25 02:39:00,1.2389,1.2389,1.2381,1.23825,129600000.0
2009-03-25 02:40:00,1.2383,1.2385,1.23825,1.2384,75200000.0
2009-03-25 02:41:00,1.2384,1.2386,1.2381,1.23845,156800000.0
2009-03-25 02:42:00,1.23845,1.23895,1.23845,1.23855,89600000.0
2009-03-25 02:43:00,1.23845,1.2391,1.2384,1.2387,91200000.0
2009-03-25 02:44:00,1.2388,1.2392,1.23865,1.2387,70400000.0
2009-03-25 02:45:00,1.23865,1.23865,1.23835,1.23845,174400000.0
2009-03-25 02:46:00,1.23855,1.2386,1.23835,1.2384,96000000.0
2009-03-25 02:47:00,1.2384,1.2389,1.2381,1.2387,137600000.0
2009-03-25 02:48:00,1.23875,1.2393,1.2387,1.23925,49400000.0
2009-03-25 02:49:00,1.23925,1.23935,1.23895,1.23935,22400000.0
2009-03-25 02:50:00,1.2395,1.23965,1.2386,1.23935,54400000.0
2009-03-25 02:51:00,1.2391,1.23925,1.23835,1.239,72000000.0
2009-03-25 02:52:00,1.23915,1.23925,1.2388,1.239,16000000.0
2009-03-25 02:53:00,1.23885,1.2399,1.2383,1.2388,127400000.0
2009-03-25 02:54:00,1.2391,1.23975,1.2389,1.239,137600000.0
2009-03-25 02:55:00,1.23915,1.2397,1.2385,1.23935,238200000.0
2009-03-25 02:56:00,1.23925,1.24,1.2388,1.23985,211200000.0
2009-03-25 02:57:00,1.23985,1.2403,1.239,1.239,194400000.0
2009-03-25 02:58:00,1.2392,1.23955,1.2388,1.2391,163200000.0
2009-03-25 02:59:00,1.2391,1.23915,1.2387,1.23905,142800000.0
2009-03-25 03:00:00,1.23915,1.2393,1.23875,1.23925,92600000.0
2009-03-25 03:01:00,1.23915,1.24015,1.2386,1.2388,277800000.0
2009-03-25 03:02:00,1.2388,1.2388,1.2387,1.2388,283200000.0
2009-03-25 03:03:00,1.2388,1.23925,1.2387,1.23915,158400000.0
2009-03-25 03:04:00,1.23915,1.23945,1.2387,1.2388,94400000.0
2009-03-25 03:05:00,1.2388,1.2388,1.2388,1.2388,108800000.0
2009-03-25 03:06:00,1.2388,1.23915,1.2387,1.2387,60800000.0
2009-03-25 03:07:00,1.2387,1.2387,1.2386,1.2387,52800000.0
2009-03-25 03:08:00,1.2387,1.24,1.2387,1.2396,164200000.0
2009-03-25 03:09:00,1.2396,1.24,1.23885,1.2394,163600000.0
2009-03-25 03:10:00,1.2394,1.24,1.2393,1.23965,115200000.0
2009-03-25 03:11:00,1.23985,1.23985,1.2387,1.2388,150400000.0
2009-03-25 03:12:00,1.23905,1.2397,1.2385,1.2394,204800000.0
2009-03-25 03:13:00,1.2394,1.24065,1.23915,1.24025,142200000.0
2009-03-25 03:14:00,1.24035,1.24035,1.2392,1.23955,118400000.0
2009-03-25 03:15:00,1.2395,1.2405,1.23885,1.24035,222400000.0
2009-03-25 03:16:00,1.2401,1.2405,1.23985,1.24035,155200000.0
2009-03-25 03:17:00,1.2403,1.24085,1.24005,1.24035,201600000.0
2009-03-25 03:18:00,1.2405,1.24105,1.24045,1.24045,43200000.0
2009-03-25 03:19:00,1.2405,1.2407,1.23995,1.2403,94400000.0
2009-03-25 03:20:00,1.2404,1.2404,1.2401,1.2403,126600000.0
2009-03-25 03:21:00,1.2403,1.2403,1.23945,1.2399,91200000.0
2009-03-25 03:22:00,1.24,1.2404,1.23935,1.2402,188800000.0
2009-03-25 03:23:00,1.24015,1.2402,1.23985,1.23995,69600000.0
2009-03-25 03:24:00,1.23995,1.24015,1.23995,1.24005,79400000.0
2009-03-25 03:25:00,1.2402,1.2409,1.2402,1.24065,80000000.0
2009-03-25 03:26:00,1.24075,1.2408,1.23985,1.2399,60400000.0
2009-03-25 03:27:00,1.23995,1.24,1.23995,1.24,16400000.0
2009-03-25 03:28:00,1.23995,1.23995,1.2399,1.2399,8000000.0
2009-03-25 03:29:00,1.23995,1.24015,1.2399,1.24015,28400000.0
2009-03-25 03:30:00,1.24015,1.24015,1.23985,1.2399,22400000.0
2009-03-25 03:31:00,1.23985,1.24005,1.23985,1.2399,41600000.0
2009-03-25 03:32:00,1.24,1.24015,1.23975,1.2399,157800000.0
2009-03-25 03:33:00,1.2399,1.24055,1.2399,1.24045,113600000.0
2009-03-25 03:34:00,1.2407,1.24095,1.2403,1.2407,120000000.0
2009-03-25 03:35:00,1.24065,1.241,1.23975,1.2404,118400000.0
2009-03-25 03:36:00,1.24035,1.24095,1.24005,1.24045,169600000.0
2009-03-25 03:37:00,1.24065,1.24115,1.24,1.24,118400000.0
2009-03-25 03:38:00,1.2404,1.24055,1.24005,1.24055,105600000.0
2009-03-25 03:39:00,1.24055,1.2406,1.23995,1.24,132800000.0
2009-03-25 03:40:00,1.24,1.241,1.24,1.2404,86200000.0
2009-03-25 03:41:00,1.2404,1.24055,1.24035,1.24035,69600000.0
2009-03-25 03:42:00,1.2403,1.2406,1.2402,1.2406,111800000.0
2009-03-25 03:43:00,1.24065,1.2411,1.24065,1.2408,49200000.0
2009-03-25 03:44:00,1.2408,1.2412,1.2407,1.2407,99200000.0
2009-03-25 03:45:00,1.2407,1.24155,1.24065,1.2407,89600000.0
2009-03-25 03:46:00,1.24085,1.24145,1.24085,1.24125,139200000.0
2009-03-25 03:47:00,1.2414,1.24165,1.2406,1.24085,148800000.0
2009-03-25 03:48:00,1.2409,1.242,1.2409,1.24115,145600000.0
2009-03-25 03:49:00,1.2411,1.242,1.24065,1.24195,123200000.0
2009-03-25 03:50:00,1.242,1.24205,1.24085,1.24135,108800000.0
2009-03-25 03:51:00,1.2415,1.24165,1.24105,1.24165,100800000.0
2009-03-25 03:52:00,1.24165,1.24165,1.24075,1.24075,96000000.0
2009-03-25 03:53:00,1.24085,1.2417,1.24085,1.24165,113600000.0
2009-03-25 03:54:00,1.2417,1.24185,1.24085,1.24165,137400000.0
2009-03-25 03:55:00,1.2417,1.2421,1.2414,1.2419,141600000.0
2009-03-25 03:56:00,1.2417,1.2421,1.24145,1.242,158200000.0
2009-03-25 03:57:00,1.242,1.242,1.24155,1.2417,123800000.0
2009-03-25 03:58:00,1.2417,1.2419,1.2409,1.24125,327000000.0
2009-03-25 03:59:00,1.24105,1.2415,1.24025,1.241,148800000.0
2009-03-25 04:00:00,1.241,1.24145,1.24015,1.24145,238800000.0
2009-03-25 04:01:00,1.24135,1.24155,1.2403,1.241,97200000.0
2009-03-25 04:02:00,1.241,1.241,1.241,1.241,29000000.0
2009-03-25 04:03:00,1.241,1.2411,1.241,1.241,29600000.0
2009-03-25 04:04:00,1.241,1.241,1.241,1.241,14000000.0
2009-03-25 04:05:00,1.241,1.241,1.2409,1.241,48400000.0
2009-03-25 04:06:00,1.241,1.241,1.241,1.241,19000000.0
2009-03-25 04:07:00,1.241,1.241,1.241,1.241,12000000.0
2009-03-25 04:08:00,1.241,1.241,1.2409,1.241,18000000.0
2009-03-25 04:09:00,1.241,1.241,1.241,1.241,19200000.0
2009-03-25 04:10:00,1.241,1.241,1.2404,1.2406,9400000.0
2009-03-25 04:11:00,1.2406,1.24115,1.2405,1.24105,63600000.0
2009-03-25 04:12:00,1.24115,1.24125,1.2405,1.2409,52800000.0
2009-03-25 04:13:00,1.24095,1.2414,1.24075,1.2412,62800000.0
2009-03-25 04:14:00,1.2413,1.2413,1.2412,1.2413,9600000.0
2009-03-25 04:15:00,1.2413,1.2413,1.2413,1.2413,6400000.0
2009-03-25 04:16:00,1.24125,1.2418,1.24115,1.2414,63200000.0
2009-03-25 04:17:00,1.2415,1.24165,1.2415,1.2415,27200000.0
2009-03-25 04:18:00,1.2417,1.24215,1.2417,1.24185,63400000.0
2009-03-25 04:19:00,1.242,1.2421,1.2416,1.24185,36800000.0
2009-03-25 04:20:00,1.24195,1.24215,1.2416,1.24215,44800000.0
2009-03-25 04:21:00,1.24225,1.24225,1.2421,1.24225,28800000.0
2009-03-25 04:22:00,1.24215,1.2422,1.2421,1.2421,14400000.0
2009-03-25 04:23:00,1.2421,1.2422,1.2421,1.2422,12800000.0
2009-03-25 04:24:00,1.2421,1.24225,1.2421,1.24225,41600000.0
2009-03-25 04:25:00,1.24225,1.2425,1.24195,1.2421,39200000.0
2009-03-25 04:26:00,1.2421,1.2421,1.24205,1.24205,8200000.0
2009-03-25 04:27:00,1.2421,1.24215,1.2421,1.24215,4800000.0
2009-03-25 04:28:00,1.2421,1.24215,1.24205,1.24215,19200000.0
2009-03-25 04:29:00,1.2423,1.2424,1.24205,1.24225,73800000.0
2009-03-25 04:30:00,1.24225,1.24225,1.242,1.2421,46400000.0
2009-03-25 04:31:00,1.2421,1.2421,1.242,1.24205,45800000.0
2009-03-25 04:32:00,1.24205,1.24205,1.2419,1.242,24600000.0
2009-03-25 04:33:00,1.242,1.242,1.242,1.242,4000000.0
2009-03-25 04:34:00,1.242,1.242,1.242,1.242,3000000.0
2009-03-25 04:35:00,1.242,1.24205,1.24185,1.2419,60200000.0
2009-03-25 04:36:00,1.2419,1.24205,1.2419,1.24205,21000000.0
2009-03-25 04:37:00,1.2423,1.2429,1.2423,1.2423,24000000.0
2009-03-25 04:38:00,1.24235,1.2426,1.24215,1.24225,32000000.0
2009-03-25 04:39:00,1.24195,1.2423,1.2419,1.242,55600000.0
2009-03-25 04:40:00,1.242,1.2423,1.24185,1.24215,52200000.0
2009-03-25 04:41:00,1.24195,1.2423,1.24195,1.2423,17600000.0
2009-03-25 04:42:00,1.2422,1.24245,1.2422,1.24245,22400000.0
2009-03-25 04:43:00,1.24245,1.2425,1.24245,1.2425,4200000.0
2009-03-25 04:44:00,1.2424,1.2425,1.2424,1.2425,9600000.0
2009-03-25 04:45:00,1.2425,1.2425,1.2424,1.2424,9000000.0
2009-03-25 04:46:00,1.2424,1.2424,1.2424,1.2424,18000000.0
2009-03-25 04:47:00,1.2424,1.24255,1.2423,1.2423,44000000.0
2009-03-25 04:48:00,1.2423,1.2424,1.2423,1.2424,28200000.0
2009-03-25 04:49:00,1.2424,1.2424,1.2416,1.2416,47000000.0
2009-03-25 04:50:00,1.2422,1.2423,1.2405,1.24095,85600000.0
2009-03-25 04:51:00,1.24105,1.2412,1.24075,1.2409,124800000.0
2009-03-25 04:52:00,1.2411,1.2411,1.24075,1.2411,36800000.0
2009-03-25 04:53:00,1.24095,1.241,1.24095,1.241,22400000.0
2009-03-25 04:54:00,1.24115,1.24115,1.24055,1.2407,57600000.0
2009-03-25 04:55:00,1.2407,1.24105,1.2405,1.24055,57600000.0
2009-03-25 04:56:00,1.24065,1.24105,1.2401,1.24035,142400000.0
2009-03-25 04:57:00,1.24055,1.24215,1.24005,1.24195,177600000.0
2009-03-25 04:58:00,1.24185,1.242,1.24165,1.2419,49600000.0
2009-03-25 04:59:00,1.2421,1.2425,1.24185,1.24215,72000000.0
2009-03-25 05:00:00,1.24215,1.24215,1.2418,1.24205,75200000.0
2009-03-25 05:01:00,1.24205,1.2425,1.24205,1.2422,35200000.0
2009-03-25 05:02:00,1.2419,1.24235,1.2419,1.24195,24000000.0
2009-03-25 05:03:00,1.24195,1.2421,1.2419,1.24195,68800000.0
2009-03-25 05:04:00,1.242,1.24255,1.2418,1.2422,64000000.0
2009-03-25 05:05:00,1.2422,1.2422,1.2422,1.2422,3200000.0
2009-03-25 05:06:00,1.24245,1.2427,1.2422,1.2422,28800000.0
2009-03-25 05:07:00,1.2421,1.24245,1.2418,1.24215,28800000.0
2009-03-25 05:08:00,1.24215,1.24245,1.24205,1.24215,78400000.0
2009-03-25 05:09:00,1.24235,1.24275,1.24235,1.2427,32000000.0
2009-03-25 05:10:00,1.24285,1.2429,1.2425,1.2425,21200000.0
2009-03-25 05:11:00,1.2425,1.2425,1.2424,1.2424,10400000.0
2009-03-25 05:12:00,1.2423,1.2424,1.2423,1.2424,46200000.0
2009-03-25 05:13:00,1.2424,1.24275,1.2424,1.24275,38400000.0
2009-03-25 05:14:00,1.24275,1.2429,1.2427,1.2429,16000000.0
2009-03-25 05:15:00,1.24255,1.24285,1.2425,1.24285,59200000.0
2009-03-25 05:16:00,1.2428,1.24325,1.24255,1.24315,91200000.0
2009-03-25 05:17:00,1.24315,1.24335,1.24255,1.243,94400000.0
2009-03-25 05:18:00,1.243,1.243,1.24265,1.2429,33600000.0
2009-03-25 05:19:00,1.243,1.243,1.24265,1.24265,54400000.0
2009-03-25 05:20:00,1.243,1.24315,1.24245,1.2426,22600000.0
2009-03-25 05:21:00,1.2425,1.24305,1.2425,1.24305,56000000.0
2009-03-25 05:22:00,1.24305,1.24305,1.2424,1.2426,37000000.0
2009-03-25 05:23:00,1.24255,1.24255,1.24255,1.24255,3200000.0
2009-03-25 05:24:00,1.24265,1.24305,1.24265,1.24305,53800000.0
2009-03-25 05:25:00,1.24295,1.2432,1.2429,1.24305,31600000.0
2009-03-25 05:26:00,1.2427,1.2435,1.2426,1.2435,100800000.0
2009-03-25 05:27:00,1.2435,1.24355,1.2427,1.24305,41000000.0
2009-03-25 05:28:00,1.24305,1.2435,1.2424,1.2433,97600000.0
2009-03-25 05:29:00,1.2433,1.24335,1.24255,1.24335,111200000.0
2009-03-25 05:30:00,1.24335,1.24355,1.24335,1.24335,30400000.0
2009-03-25 05:31:00,1.2432,1.244,1.24315,1.2434,75600000.0
2009-03-25 05:32:00,1.24335,1.2437,1.24335,1.2436,44800000.0
2009-03-25 05:33:00,1.2436,1.24375,1.2432,1.2433,70400000.0
2009-03-25 05:34:00,1.2434,1.24375,1.2433,1.24365,92200000.0
2009-03-25 05:35:00,1.24365,1.24375,1.24355,1.24355,28800000.0
2009-03-25 05:36:00,1.2435,1.2435,1.24335,1.24335,38200000.0
2009-03-25 05:37:00,1.24335,1.2434,1.24185,1.2428,71600000.0
2009-03-25 05:38:00,1.2428,1.2428,1.24245,1.24245,48000000.0
2009-03-25 05:39:00,1.24235,1.24275,1.24165,1.24165,125800000.0
2009-03-25 05:40:00,1.2417,1.24185,1.24155,1.2418,77600000.0
2009-03-25 05:41:00,1.24175,1.24215,1.24175,1.24215,32000000.0
2009-03-25 05:42:00,1.2423,1.24275,1.2423,1.2426,104000000.0
2009-03-25 05:43:00,1.2425,1.2428,1.2425,1.2426,35200000.0
2009-03-25 05:44:00,1.24265,1.2431,1.24265,1.243,62400000.0
2009-03-25 05:45:00,1.24295,1.24295,1.24255,1.24285,50600000.0
2009-03-25 05:46:00,1.24285,1.24285,1.24255,1.24255,8000000.0
2009-03-25 05:47:00,1.24265,1.24275,1.24245,1.24275,25600000.0
2009-03-25 05:48:00,1.24275,1.24285,1.24255,1.24285,48000000.0
2009-03-25 05:49:00,1.2428,1.2429,1.2422,1.24235,105600000.0
2009-03-25 05:50:00,1.24235,1.2429,1.24225,1.24245,148800000.0
2009-03-25 05:51:00,1.2424,1.24285,1.2422,1.2423,121600000.0
2009-03-25 05:52:00,1.2424,1.24265,1.2423,1.24265,84800000.0
2009-03-25 05:53:00,1.24255,1.24265,1.24255,1.24265,8000000.0
2009-03-25 05:54:00,1.2426,1.2427,1.24175,1.24215,158400000.0
2009-03-25 05:55:00,1.24225,1.24235,1.2421,1.2421,58400000.0
2009-03-25 05:56:00,1.2421,1.2426,1.24195,1.2426,103400000.0
2009-03-25 05:57:00,1.2424,1.24255,1.2418,1.2422,114200000.0
2009-03-25 05:58:00,1.24195,1.24315,1.2417,1.24225,120800000.0
2009-03-25 05:59:00,1.2422,1.24265,1.24195,1.24245,77400000.0
2009-03-25 06:00:00,1.24245,1.24255,1.24235,1.2425,43200000.0
2009-03-25 06:01:00,1.2426,1.24295,1.2424,1.2427,76400000.0
2009-03-25 06:02:00,1.2427,1.2427,1.24155,1.2423,91200000.0
2009-03-25 06:03:00,1.24205,1.2422,1.24195,1.24195,35000000.0
2009-03-25 06:04:00,1.24195,1.2422,1.24185,1.24215,48000000.0
2009-03-25 06:05:00,1.2423,1.2424,1.2423,1.2424,3200000.0
2009-03-25 06:06:00,1.24245,1.24245,1.24245,1.24245,3200000.0
2009-03-25 06:07:00,1.24255,1.243,1.24215,1.24295,65800000.0
2009-03-25 06:08:00,1.24295,1.2431,1.2424,1.24245,144200000.0
2009-03-25 06:09:00,1.2425,1.2426,1.2423,1.2424,36000000.0
2009-03-25 06:10:00,1.2425,1.2428,1.2423,1.2428,44400000.0
2009-03-25 06:11:00,1.24265,1.2427,1.24245,1.2425,17600000.0
2009-03-25 06:12:00,1.2425,1.24275,1.24245,1.2425,28800000.0
2009-03-25 06:13:00,1.2426,1.2426,1.24235,1.24235,9600000.0
2009-03-25 06:14:00,1.24245,1.24245,1.24205,1.24225,73600000.0
2009-03-25 06:15:00,1.24215,1.24225,1.2418,1.242,57200000.0
2009-03-25 06:16:00,1.242,1.2421,1.2418,1.24195,32000000.0
2009-03-25 06:17:00,1.2421,1.2421,1.2419,1.2419,4800000.0
2009-03-25 06:18:00,1.242,1.2427,1.242,1.2424,89200000.0
2009-03-25 06:19:00,1.24225,1.2423,1.24215,1.24215,15800000.0
2009-03-25 06:20:00,1.24205,1.24205,1.2419,1.2419,25800000.0
2009-03-25 06:21:00,1.242,1.242,1.24175,1.2418,43200000.0
2009-03-25 06:22:00,1.24185,1.24185,1.2418,1.2418,24200000.0
2009-03-25 06:23:00,1.24195,1.2422,1.2419,1.2419,30800000.0
2009-03-25 06:24:00,1.2419,1.2419,1.2419,1.2419,1600000.0
2009-03-25 06:25:00,1.242,1.2421,1.24175,1.24185,27000000.0
2009-03-25 06:26:00,1.2419,1.242,1.24185,1.24195,37000000.0
2009-03-25 06:27:00,1.242,1.24205,1.24135,1.24165,112800000.0
2009-03-25 06:28:00,1.2417,1.24205,1.24165,1.24205,139000000.0
2009-03-25 06:29:00,1.24185,1.2421,1.24185,1.2421,33600000.0
2009-03-25 06:30:00,1.242,1.2424,1.242,1.2424,14400000.0
2009-03-25 06:31:00,1.2423,1.2424,1.24205,1.2423,33200000.0
2009-03-25 06:32:00,1.2423,1.2423,1.242,1.2421,28600000.0
2009-03-25 06:33:00,1.24205,1.2427,1.24205,1.2426,20600000.0
2009-03-25 06:34:00,1.2427,1.2433,1.2419,1.2428,31800000.0
2009-03-25 06:35:00,1.24275,1.2432,1.242,1.2431,57000000.0
2009-03-25 06:36:00,1.2432,1.2434,1.2425,1.24305,89800000.0
2009-03-25 06:37:00,1.24315,1.2434,1.2424,1.2424,57600000.0
2009-03-25 06:38:00,1.2425,1.24345,1.24225,1.2433,72200000.0
2009-03-25 06:39:00,1.2433,1.24345,1.2433,1.24335,19200000.0
2009-03-25 06:40:00,1.24345,1.24395,1.2431,1.2439,67200000.0
2009-03-25 06:41:00,1.2439,1.2441,1.2433,1.2438,95800000.0
2009-03-25 06:42:00,1.24385,1.24395,1.2438,1.2438,17600000.0
2009-03-25 06:43:00,1.2439,1.2439,1.24375,1.24385,73200000.0
2009-03-25 06:44:00,1.24395,1.24405,1.24385,1.24405,68600000.0
2009-03-25 06:45:00,1.244,1.244,1.2435,1.2436,68400000.0
2009-03-25 06:46:00,1.2436,1.24425,1.24345,1.24405,244000000.0
2009-03-25 06:47:00,1.24405,1.2445,1.24355,1.24415,140800000.0
2009-03-25 06:48:00,1.2442,1.245,1.244,1.2448,208200000.0
2009-03-25 06:49:00,1.2448,1.2448,1.2442,1.2443,178000000.0
2009-03-25 06:50:00,1.2443,1.2446,1.24405,1.24405,121400000.0
2009-03-25 06:51:00,1.2441,1.24415,1.2438,1.2439,48000000.0
2009-03-25 06:52:00,1.244,1.2444,1.244,1.24425,58600000.0
2009-03-25 06:53:00,1.2444,1.2444,1.2442,1.2442,32200000.0
2009-03-25 06:54:00,1.2441,1.24465,1.24385,1.2443,62800000.0
2009-03-25 06:55:00,1.2443,1.2446,1.244,1.2446,72600000.0
2009-03-25 06:56:00,1.2446,1.2446,1.2438,1.24425,39600000.0
2009-03-25 06:57:00,1.24435,1.2448,1.2439,1.2444,86400000.0
2009-03-25 06:58:00,1.24445,1.245,1.2443,1.24485,89600000.0
2009-03-25 06:59:00,1.2448,1.2453,1.2446,1.2448,195000000.0
2009-03-25 07:00:00,1.24485,1.24495,1.2445,1.24455,91200000.0
2009-03-25 07:01:00,1.2446,1.24545,1.24425,1.24525,128800000.0
2009-03-25 07:02:00,1.2454,1.24545,1.24455,1.24455,108800000.0
2009-03-25 07:03:00,1.2449,1.2451,1.24475,1.24475,19200000.0
2009-03-25 07:04:00,1.2449,1.24575,1.2445,1.24495,88000000.0
2009-03-25 07:05:00,1.24505,1.2452,1.24475,1.245,92800000.0
2009-03-25 07:06:00,1.2451,1.2453,1.24485,1.24515,81600000.0
2009-03-25 07:07:00,1.24505,1.24505,1.24505,1.24505,3200000.0
2009-03-25 07:08:00,1.245,1.2452,1.245,1.2452,16000000.0
2009-03-25 07:09:00,1.245,1.245,1.2448,1.2448,40200000.0
2009-03-25 07:10:00,1.2449,1.2449,1.2448,1.2448,72200000.0
2009-03-25 07:11:00,1.2448,1.2449,1.24465,1.2447,51200000.0
2009-03-25 07:12:00,1.2445,1.2447,1.24435,1.24445,28800000.0
2009-03-25 07:13:00,1.24455,1.24455,1.2443,1.2444,38400000.0
2009-03-25 07:14:00,1.2444,1.2444,1.2444,1.2444,11200000.0
2009-03-25 07:15:00,1.2444,1.2448,1.2443,1.24465,118400000.0
2009-03-25 07:16:00,1.2448,1.2449,1.2443,1.2449,48000000.0
2009-03-25 07:17:00,1.2447,1.2449,1.2447,1.2449,6400000.0
2009-03-25 07:18:00,1.2445,1.2454,1.2445,1.2453,28800000.0
2009-03-25 07:19:00,1.2453,1.2454,1.2445,1.24465,54400000.0
2009-03-25 07:20:00,1.2446,1.2448,1.2444,1.2447,30400000.0
2009-03-25 07:21:00,1.2447,1.245,1.2446,1.24475,38400000.0
2009-03-25 07:22:00,1.2449,1.2449,1.24435,1.2449,72200000.0
2009-03-25 07:23:00,1.2449,1.24535,1.24465,1.24485,92800000.0
2009-03-25 07:24:00,1.24485,1.24485,1.24475,1.2448,52000000.0
2009-03-25 07:25:00,1.2446,1.2446,1.2444,1.24455,36000000.0
2009-03-25 07:26:00,1.2446,1.24495,1.2443,1.24495,108600000.0
2009-03-25 07:27:00,1.2451,1.24525,1.24475,1.24485,72000000.0
2009-03-25 07:28:00,1.24485,1.2457,1.2448,1.24535,81600000.0
2009-03-25 07:29:00,1.24525,1.2456,1.24525,1.24535,46400000.0
2009-03-25 07:30:00,1.2449,1.2451,1.24445,1.24465,173000000.0
2009-03-25 07:31:00,1.24445,1.2452,1.24445,1.2452,99800000.0
2009-03-25 07:32:00,1.24515,1.2454,1.2447,1.2453,98400000.0
2009-03-25 07:33:00,1.24535,1.24595,1.245,1.24505,108400000.0
2009-03-25 07:34:00,1.24505,1.2456,1.24455,1.2448,124800000.0
2009-03-25 07:35:00,1.2448,1.2448,1.2447,1.24475,24000000.0
2009-03-25 07:36:00,1.245,1.24515,1.24465,1.2447,56000000.0
2009-03-25 07:37:00,1.24475,1.24545,1.24465,1.2452,78400000.0
2009-03-25 07:38:00,1.24515,1.24515,1.2446,1.2447,92000000.0
2009-03-25 07:39:00,1.2447,1.2447,1.2447,1.2447,19200000.0
2009-03-25 07:40:00,1.244,1.2443,1.244,1.2442,52800000.0
2009-03-25 07:41:00,1.24425,1.2452,1.24405,1.2442,177200000.0
2009-03-25 07:42:00,1.2442,1.2444,1.24385,1.24405,128000000.0
2009-03-25 07:43:00,1.24425,1.24485,1.2442,1.2446,166400000.0
2009-03-25 07:44:00,1.2446,1.2447,1.24435,1.2447,60800000.0
2009-03-25 07:45:00,1.2447,1.2447,1.2443,1.24435,91200000.0
2009-03-25 07:46:00,1.24435,1.2445,1.24435,1.2445,24000000.0
2009-03-25 07:47:00,1.2446,1.2448,1.2441,1.2447,107200000.0
2009-03-25 07:48:00,1.2448,1.24505,1.2442,1.24455,166400000.0
2009-03-25 07:49:00,1.24465,1.2449,1.2442,1.2444,201600000.0
2009-03-25 07:50:00,1.24435,1.2446,1.2442,1.2443,59200000.0
2009-03-25 07:51:00,1.2443,1.24435,1.24425,1.2443,57600000.0
2009-03-25 07:52:00,1.2443,1.24465,1.24425,1.2443,91200000.0
2009-03-25 07:53:00,1.2444,1.24445,1.2442,1.2443,54400000.0
2009-03-25 07:54:00,1.2443,1.24445,1.2443,1.24445,19200000.0
2009-03-25 07:55:00,1.2445,1.24485,1.2444,1.2445,78400000.0
2009-03-25 07:56:00,1.24455,1.2448,1.2445,1.2446,50800000.0
2009-03-25 07:57:00,1.2448,1.24485,1.24435,1.2446,42600000.0
2009-03-25 07:58:00,1.2446,1.2452,1.2445,1.2452,56200000.0
2009-03-25 07:59:00,1.2452,1.2454,1.2444,1.24535,96800000.0
2009-03-25 08:00:00,1.24535,1.2459,1.24525,1.2456,156400000.0
2009-03-25 08:01:00,1.2456,1.24565,1.24445,1.2448,182400000.0
2009-03-25 08:02:00,1.2448,1.24495,1.2445,1.24475,126400000.0
2009-03-25 08:03:00,1.24465,1.2449,1.2444,1.24485,99200000.0
2009-03-25 08:04:00,1.24485,1.24565,1.2447,1.24565,156800000.0
2009-03-25 08:05:00,1.2457,1.2459,1.24515,1.24585,172600000.0
2009-03-25 08:06:00,1.24575,1.246,1.24565,1.24585,96000000.0
2009-03-25 08:07:00,1.24585,1.2459,1.24575,1.2459,22400000.0
2009-03-25 08:08:00,1.24585,1.246,1.24535,1.24565,153400000.0
2009-03-25 08:09:00,1.24565,1.2459,1.2455,1.24565,117600000.0
2009-03-25 08:10:00,1.2452,1.24545,1.24495,1.2454,84800000.0
2009-03-25 08:11:00,1.2454,1.2456,1.2454,1.2456,12800000.0
2009-03-25 08:12:00,1.24565,1.24565,1.24565,1.24565,1600000.0
2009-03-25 08:13:00,1.2456,1.2457,1.2456,1.2457,11200000.0
2009-03-25 08:14:00,1.2457,1.2457,1.2456,1.24565,30400000.0
2009-03-25 08:15:00,1.24575,1.2459,1.2456,1.24565,150400000.0
2009-03-25 08:16:00,1.24565,1.2457,1.2456,1.2457,102400000.0
2009-03-25 08:17:00,1.2457,1.2457,1.2456,1.2456,8000000.0
2009-03-25 08:18:00,1.24565,1.24625,1.2456,1.2461,68800000.0
2009-03-25 08:19:00,1.24605,1.2465,1.2459,1.24635,115200000.0
2009-03-25 08:20:00,1.24655,1.24695,1.24615,1.2466,203000000.0
2009-03-25 08:21:00,1.24655,1.2467,1.2457,1.2459,107600000.0
2009-03-25 08:22:00,1.2459,1.2459,1.2457,1.2457,17600000.0
2009-03-25 08:23:00,1.2457,1.2457,1.2457,1.2457,19200000.0
2009-03-25 08:24:00,1.2457,1.2457,1.2457,1.2457,30400000.0
2009-03-25 08:25:00,1.2456,1.2456,1.2456,1.2456,17600000.0
2009-03-25 08:26:00,1.24575,1.24575,1.2456,1.24575,22400000.0
2009-03-25 08:27:00,1.2456,1.24615,1.2455,1.2459,118000000.0
2009-03-25 08:28:00,1.2459,1.2462,1.2459,1.24595,39800000.0
2009-03-25 08:29:00,1.2461,1.2461,1.2459,1.24595,99000000.0
2009-03-25 08:30:00,1.2459,1.24595,1.24555,1.24595,75000000.0
2009-03-25 08:31:00,1.2456,1.2465,1.2456,1.2465,36600000.0
2009-03-25 08:32:00,1.2463,1.24635,1.24595,1.2461,64000000.0
2009-03-25 08:33:00,1.24615,1.24645,1.246,1.2463,59000000.0
2009-03-25 08:34:00,1.24635,1.24635,1.2456,1.2457,87600000.0
2009-03-25 08:35:00,1.2457,1.24605,1.2456,1.246,62200000.0
2009-03-25 08:36:00,1.2458,1.24585,1.2458,1.24585,8000000.0
2009-03-25 08:37:00,1.24585,1.24585,1.2458,1.2458,7800000.0
2009-03-25 08:38:00,1.2458,1.24585,1.2457,1.2458,18600000.0
2009-03-25 08:39:00,1.2459,1.2469,1.24585,1.24615,37600000.0
2009-03-25 08:40:00,1.2468,1.2468,1.246,1.2462,19200000.0
2009-03-25 08:41:00,1.24615,1.24615,1.24615,1.24615,6400000.0
2009-03-25 08:42:00,1.24625,1.24625,1.24605,1.24605,35200000.0
2009-03-25 08:43:00,1.24605,1.24605,1.24595,1.24595,19200000.0
2009-03-25 08:44:00,1.246,1.2461,1.2459,1.24595,27200000.0
2009-03-25 08:45:00,1.2459,1.24635,1.2458,1.24625,133200000.0
2009-03-25 08:46:00,1.24605,1.24615,1.246,1.24615,35200000.0
2009-03-25 08:47:00,1.2461,1.2462,1.246,1.2462,41600000.0
2009-03-25 08:48:00,1.24615,1.24615,1.24585,1.24595,38400000.0
2009-03-25 08:49:00,1.246,1.24605,1.2458,1.24595,73600000.0
2009-03-25 08:50:00,1.2459,1.2461,1.24585,1.24585,52800000.0
2009-03-25 08:51:00,1.2457,1.2457,1.2457,1.2457,1600000.0
2009-03-25 08:52:00,1.2458,1.24665,1.2457,1.24655,50600000.0
2009-03-25 08:53:00,1.24655,1.24655,1.2457,1.2458,118400000.0
2009-03-25 08:54:00,1.24585,1.2467,1.2457,1.2466,80200000.0
2009-03-25 08:55:00,1.2468,1.24695,1.2459,1.24645,169600000.0
2009-03-25 08:56:00,1.24625,1.24675,1.24575,1.24655,153600000.0
2009-03-25 08:57:00,1.24665,1.24665,1.2464,1.2464,49600000.0
2009-03-25 08:58:00,1.2463,1.24655,1.2462,1.24645,72000000.0
2009-03-25 08:59:00,1.24605,1.24665,1.24585,1.24625,110400000.0
2009-03-25 09:00:00,1.2464,1.2466,1.24575,1.24645,97600000.0
2009-03-25 09:01:00,1.24645,1.2465,1.245,1.246,169600000.0
2009-03-25 09:02:00,1.246,1.24605,1.2459,1.246,53800000.0
2009-03-25 09:03:00,1.2459,1.2464,1.2459,1.24595,82000000.0
2009-03-25 09:04:00,1.246,1.2465,1.24585,1.24625,75000000.0
2009-03-25 09:05:00,1.24645,1.24645,1.2458,1.2459,105200000.0
2009-03-25 09:06:00,1.2459,1.2459,1.2459,1.2459,19600000.0
2009-03-25 09:07:00,1.2459,1.24595,1.24585,1.2459,28800000.0
2009-03-25 09:08:00,1.2461,1.24625,1.2459,1.24605,32400000.0
2009-03-25 09:09:00,1.24595,1.24595,1.2458,1.2459,24400000.0
2009-03-25 09:10:00,1.2459,1.2459,1.2458,1.2458,14000000.0
2009-03-25 09:11:00,1.2458,1.2458,1.2457,1.2458,14400000.0
2009-03-25 09:12:00,1.24575,1.2458,1.24575,1.24575,16600000.0
2009-03-25 09:13:00,1.2458,1.2458,1.24575,1.2458,41000000.0
2009-03-25 09:14:00,1.2458,1.2458,1.2458,1.2458,16800000.0
2009-03-25 09:15:00,1.24489,1.24541,1.2443,1.2443,185800000.0
2009-03-25 09:16:00,1.2453,1.24535,1.2452,1.24535,107000000.0
2009-03-25 09:17:00,1.24535,1.24535,1.24485,1.2453,83600000.0
2009-03-25 09:18:00,1.2453,1.24555,1.2451,1.24545,51200000.0
2009-03-25 09:19:00,1.2453,1.24565,1.2451,1.24535,107200000.0
2009-03-25 09:20:00,1.24525,1.24555,1.24505,1.24545,142000000.0
2009-03-25 09:21:00,1.2456,1.2457,1.24525,1.2455,80000000.0
2009-03-25 09:22:00,1.2457,1.2464,1.24525,1.2459,182400000.0
2009-03-25 09:23:00,1.2459,1.2468,1.24505,1.24645,216600000.0
2009-03-25 09:24:00,1.24645,1.24645,1.24595,1.24595,64800000.0
2009-03-25 09:25:00,1.2461,1.2461,1.2454,1.24565,132600000.0
2009-03-25 09:26:00,1.24565,1.24625,1.2455,1.2458,196800000.0
2009-03-25 09:27:00,1.2456,1.24615,1.24555,1.24595,170400000.0
2009-03-25 09:28:00,1.24595,1.24685,1.2459,1.2463,147200000.0
2009-03-25 09:29:00,1.24635,1.24695,1.24575,1.2464,280000000.0
2009-03-25 09:30:00,1.2464,1.247,1.246,1.24635,114400000.0
2009-03-25 09:31:00,1.2464,1.24655,1.24575,1.24605,214400000.0
2009-03-25 09:32:00,1.24605,1.24675,1.2459,1.2465,186800000.0
2009-03-25 09:33:00,1.2465,1.2465,1.24555,1.2459,203200000.0
2009-03-25 09:34:00,1.24595,1.2464,1.2459,1.24605,64000000.0
2009-03-25 09:35:00,1.2463,1.24705,1.24595,1.24695,66400000.0
2009-03-25 09:36:00,1.24695,1.2471,1.24655,1.24695,61600000.0
2009-03-25 09:37:00,1.2472,1.24745,1.2467,1.24695,28800000.0
2009-03-25 09:38:00,1.24705,1.24745,1.24675,1.24735,80200000.0
2009-03-25 09:39:00,1.2471,1.24765,1.2468,1.24715,203400000.0
2009-03-25 09:40:00,1.2472,1.24785,1.2471,1.2471,90400000.0
2009-03-25 09:41:00,1.2471,1.24785,1.24705,1.24785,81000000.0
2009-03-25 09:42:00,1.2479,1.2481,1.2477,1.24805,82400000.0
2009-03-25 09:43:00,1.24735,1.24735,1.24625,1.24675,151200000.0
2009-03-25 09:44:00,1.2468,1.2469,1.2467,1.2468,41600000.0
2009-03-25 09:45:00,1.24675,1.247,1.2467,1.2468,43200000.0
2009-03-25 09:46:00,1.2468,1.2468,1.2467,1.24675,38400000.0
2009-03-25 09:47:00,1.24675,1.2472,1.24655,1.2471,87400000.0
2009-03-25 09:48:00,1.24715,1.24735,1.24715,1.24735,30400000.0
2009-03-25 09:49:00,1.24745,1.24745,1.2468,1.24735,94800000.0
2009-03-25 09:50:00,1.2471,1.2478,1.2471,1.2475,68800000.0
2009-03-25 09:51:00,1.24725,1.24745,1.2467,1.2469,57600000.0
2009-03-25 09:52:00,1.2469,1.2469,1.2469,1.2469,28800000.0
2009-03-25 09:53:00,1.2469,1.2469,1.2468,1.2469,46400000.0
2009-03-25 09:54:00,1.2467,1.2468,1.24535,1.2467,148000000.0
2009-03-25 09:55:00,1.24665,1.24665,1.24535,1.2457,190400000.0
2009-03-25 09:56:00,1.24565,1.2469,1.2455,1.24655,143600000.0
2009-03-25 09:57:00,1.24655,1.24655,1.2458,1.24605,214200000.0
2009-03-25 09:58:00,1.24605,1.24635,1.2458,1.24585,101800000.0
2009-03-25 09:59:00,1.24585,1.24655,1.24565,1.24605,93200000.0
2009-03-25 10:00:00,1.24605,1.24625,1.24585,1.24615,127400000.0
2009-03-25 10:01:00,1.24625,1.24715,1.246,1.2465,165600000.0
2009-03-25 10:02:00,1.24645,1.24645,1.2458,1.24585,81600000.0
2009-03-25 10:03:00,1.24585,1.24585,1.24585,1.24585,33600000.0
2009-03-25 10:04:00,1.24585,1.24685,1.2443,1.24585,85800000.0
2009-03-25 10:05:00,1.24585,1.2461,1.2455,1.2458,103600000.0
2009-03-25 10:06:00,1.24575,1.24625,1.2451,1.24615,112000000.0
2009-03-25 10:07:00,1.246,1.2461,1.24515,1.2457,107200000.0
2009-03-25 10:08:00,1.2453,1.24595,1.2453,1.24565,75200000.0
2009-03-25 10:09:00,1.24575,1.24585,1.2455,1.2457,28800000.0
2009-03-25 10:10:00,1.2456,1.24605,1.24515,1.2457,127200000.0
2009-03-25 10:11:00,1.2454,1.246,1.24535,1.24575,33600000.0
2009-03-25 10:12:00,1.246,1.24605,1.2452,1.2453,81600000.0
2009-03-25 10:13:00,1.2452,1.2453,1.2448,1.24485,51200000.0
2009-03-25 10:14:00,1.245,1.2453,1.24485,1.2452,35200000.0
2009-03-25 10:15:00,1.24525,1.24575,1.24435,1.24535,149600000.0
2009-03-25 10:16:00,1.2454,1.24555,1.24435,1.24505,138400000.0
2009-03-25 10:17:00,1.245,1.2459,1.24455,1.24575,112200000.0
2009-03-25 10:18:00,1.24565,1.2462,1.2448,1.24495,115200000.0
2009-03-25 10:19:00,1.245,1.2454,1.24485,1.2452,121600000.0
2009-03-25 10:20:00,1.24495,1.24525,1.24465,1.2447,144000000.0
2009-03-25 10:21:00,1.24485,1.2452,1.24435,1.2448,174400000.0
2009-03-25 10:22:00,1.2447,1.2455,1.24385,1.2444,231000000.0
2009-03-25 10:23:00,1.24455,1.24505,1.2442,1.2445,135200000.0
2009-03-25 10:24:00,1.2445,1.24485,1.2438,1.24395,78400000.0
2009-03-25 10:25:00,1.2439,1.24495,1.2438,1.24485,169600000.0
2009-03-25 10:26:00,1.24465,1.2447,1.24275,1.24275,145600000.0
2009-03-25 10:27:00,1.2429,1.24365,1.24275,1.24285,229200000.0
2009-03-25 10:28:00,1.2427,1.2432,1.24175,1.24185,154000000.0
2009-03-25 10:29:00,1.24235,1.24295,1.2418,1.2424,127800000.0
2009-03-25 10:30:00,1.2424,1.24255,1.24165,1.2422,110400000.0
2009-03-25 10:31:00,1.24235,1.24265,1.24185,1.2421,113600000.0
2009-03-25 10:32:00,1.2421,1.24245,1.24165,1.24195,229000000.0
2009-03-25 10:33:00,1.24165,1.24275,1.24155,1.24215,221600000.0
2009-03-25 10:34:00,1.24225,1.2437,1.24185,1.2424,250000000.0
2009-03-25 10:35:00,1.2422,1.24335,1.2421,1.2431,305000000.0
2009-03-25 10:36:00,1.24315,1.24415,1.24295,1.24335,329600000.0
2009-03-25 10:37:00,1.2434,1.24455,1.243,1.2432,328200000.0
2009-03-25 10:38:00,1.2433,1.24375,1.24225,1.2423,265600000.0
2009-03-25 10:39:00,1.2423,1.243,1.24185,1.243,147000000.0
2009-03-25 10:40:00,1.243,1.2433,1.24255,1.24315,120000000.0
2009-03-25 10:41:00,1.24325,1.24325,1.2422,1.2424,129600000.0
2009-03-25 10:42:00,1.2425,1.2434,1.24215,1.2434,252200000.0
2009-03-25 10:43:00,1.2433,1.2437,1.24235,1.24305,140800000.0
2009-03-25 10:44:00,1.24305,1.24305,1.24185,1.2422,68800000.0
2009-03-25 10:45:00,1.2423,1.2426,1.24185,1.242,246400000.0
2009-03-25 10:46:00,1.24205,1.24355,1.24165,1.24335,224200000.0
2009-03-25 10:47:00,1.24335,1.24345,1.24235,1.24335,140800000.0
2009-03-25 10:48:00,1.24315,1.24415,1.24275,1.24415,129800000.0
2009-03-25 10:49:00,1.24415,1.24425,1.24325,1.2433,121800000.0
2009-03-25 10:50:00,1.24345,1.24355,1.24295,1.2435,119800000.0
2009-03-25 10:51:00,1.24345,1.2439,1.243,1.24345,214600000.0
2009-03-25 10:52:00,1.24345,1.2439,1.2428,1.24335,173200000.0
2009-03-25 10:53:00,1.24325,1.2433,1.2419,1.24305,354400000.0
2009-03-25 10:54:00,1.2431,1.24335,1.2426,1.24285,166400000.0
2009-03-25 10:55:00,1.24285,1.24365,1.24225,1.2428,144600000.0
2009-03-25 10:56:00,1.24295,1.243,1.24285,1.24295,92800000.0
2009-03-25 10:57:00,1.2428,1.2441,1.2427,1.2436,162400000.0
2009-03-25 10:58:00,1.24355,1.24415,1.2431,1.24395,255200000.0
2009-03-25 10:59:00,1.24385,1.2439,1.24305,1.24375,173600000.0
2009-03-25 11:00:00,1.24365,1.2443,1.24265,1.2443,332400000.0
2009-03-25 11:01:00,1.24375,1.24425,1.24315,1.2437,235000000.0
2009-03-25 11:02:00,1.2438,1.24385,1.24305,1.2435,304600000.0
2009-03-25 11:03:00,1.24355,1.2446,1.24355,1.2439,242000000.0
2009-03-25 11:04:00,1.244,1.2443,1.2432,1.244,95800000.0
2009-03-25 11:05:00,1.24415,1.24435,1.2431,1.2433,197600000.0
2009-03-25 11:06:00,1.2433,1.2438,1.2425,1.2433,55800000.0
2009-03-25 11:07:00,1.2433,1.2433,1.2413,1.24135,143200000.0
2009-03-25 11:08:00,1.2415,1.24225,1.2402,1.2413,145200000.0
2009-03-25 11:09:00,1.2412,1.24175,1.24075,1.24095,57400000.0
2009-03-25 11:10:00,1.24085,1.24125,1.24065,1.24085,126400000.0
2009-03-25 11:11:00,1.24085,1.2409,1.24085,1.24085,76000000.0
2009-03-25 11:12:00,1.24085,1.24085,1.24085,1.24085,45000000.0
2009-03-25 11:13:00,1.24085,1.241,1.23895,1.23945,111400000.0
2009-03-25 11:14:00,1.2393,1.23985,1.2388,1.23985,96000000.0
2009-03-25 11:15:00,1.23985,1.23995,1.23965,1.2399,113600000.0
2009-03-25 11:16:00,1.23985,1.24005,1.23965,1.23985,73600000.0
2009-03-25 11:17:00,1.23985,1.23995,1.23975,1.23985,70400000.0
2009-03-25 11:18:00,1.23985,1.24005,1.23975,1.23985,38400000.0
2009-03-25 11:19:00,1.23985,1.23995,1.23975,1.23995,72000000.0
2009-03-25 11:20:00,1.2399,1.24005,1.23975,1.23985,91200000.0
2009-03-25 11:21:00,1.23985,1.24,1.23985,1.23985,49600000.0
2009-03-25 11:22:00,1.23985,1.24055,1.23975,1.23985,120000000.0
2009-03-25 11:23:00,1.23985,1.2405,1.23925,1.2405,127200000.0
2009-03-25 11:24:00,1.2405,1.2405,1.23845,1.2389,194200000.0
2009-03-25 11:25:00,1.23915,1.23975,1.2389,1.23955,144800000.0
2009-03-25 11:26:00,1.2397,1.23975,1.2391,1.2394,158400000.0
2009-03-25 11:27:00,1.2395,1.24035,1.23925,1.2394,178400000.0
2009-03-25 11:28:00,1.2396,1.24,1.2394,1.23945,158400000.0
2009-03-25 11:29:00,1.23935,1.2396,1.23875,1.23875,169600000.0
2009-03-25 11:30:00,1.23905,1.23955,1.23855,1.2392,151200000.0
2009-03-25 11:31:00,1.23895,1.2391,1.2386,1.2389,126400000.0
2009-03-25 11:32:00,1.2388,1.23885,1.2383,1.23845,65600000.0
2009-03-25 11:33:00,1.23865,1.23905,1.238,1.23805,173600000.0
2009-03-25 11:34:00,1.23805,1.2383,1.2375,1.2381,173600000.0
2009-03-25 11:35:00,1.23825,1.23825,1.23695,1.23725,107400000.0
2009-03-25 11:36:00,1.2375,1.2381,1.23735,1.2374,157600000.0
2009-03-25 11:37:00,1.2375,1.238,1.23735,1.23775,104000000.0
2009-03-25 11:38:00,1.23795,1.2383,1.23725,1.23795,180800000.0
2009-03-25 11:39:00,1.2381,1.2391,1.2377,1.2386,89400000.0
2009-03-25 11:40:00,1.23835,1.2388,1.23795,1.23805,160000000.0
2009-03-25 11:41:00,1.238,1.23895,1.23795,1.23855,149000000.0
2009-03-25 11:42:00,1.2386,1.23925,1.23805,1.23835,130600000.0
2009-03-25 11:43:00,1.2385,1.2398,1.2385,1.23945,143400000.0
2009-03-25 11:44:00,1.23925,1.2396,1.23885,1.23925,104000000.0
2009-03-25 11:45:00,1.2392,1.2398,1.23895,1.2397,83200000.0
2009-03-25 11:46:00,1.2398,1.2398,1.23895,1.23895,76800000.0
2009-03-25 11:47:00,1.23915,1.2395,1.2391,1.2394,68000000.0
2009-03-25 11:48:00,1.23935,1.23995,1.239,1.2395,88800000.0
2009-03-25 11:49:00,1.2396,1.2397,1.2392,1.2394,91200000.0
2009-03-25 11:50:00,1.23985,1.2404,1.2393,1.23985,148200000.0
2009-03-25 11:51:00,1.23995,1.23995,1.23915,1.23945,145400000.0
2009-03-25 11:52:00,1.2393,1.24015,1.2393,1.24,134400000.0
2009-03-25 11:53:00,1.2401,1.2404,1.23935,1.23955,111200000.0
2009-03-25 11:54:00,1.2395,1.2396,1.2392,1.2395,79600000.0
2009-03-25 11:55:00,1.23955,1.2401,1.2392,1.2401,135000000.0
2009-03-25 11:56:00,1.24035,1.24045,1.2394,1.23985,131200000.0
2009-03-25 11:57:00,1.2397,1.2404,1.2393,1.2396,141600000.0
2009-03-25 11:58:00,1.2394,1.2398,1.23925,1.2394,159200000.0
2009-03-25 11:59:00,1.2394,1.24,1.23925,1.23925,99200000.0
2009-03-25 12:00:00,1.2395,1.23965,1.23935,1.23945,86800000.0
2009-03-25 12:01:00,1.2394,1.2398,1.23935,1.2395,140800000.0
2009-03-25 12:02:00,1.2395,1.23965,1.23925,1.2394,53600000.0
2009-03-25 12:03:00,1.23945,1.2402,1.23935,1.2395,170200000.0
2009-03-25 12:04:00,1.2395,1.2395,1.23925,1.23945,74400000.0
2009-03-25 12:05:00,1.2395,1.23955,1.2392,1.23935,131200000.0
2009-03-25 12:06:00,1.23945,1.2399,1.23935,1.23985,60600000.0
2009-03-25 12:07:00,1.24015,1.24015,1.2395,1.23965,95400000.0
2009-03-25 12:08:00,1.23965,1.23975,1.2396,1.2397,50400000.0
2009-03-25 12:09:00,1.23975,1.2399,1.23955,1.23955,141600000.0
2009-03-25 12:10:00,1.23965,1.24035,1.23955,1.24005,190000000.0
2009-03-25 12:11:00,1.23995,1.2406,1.23925,1.24025,260400000.0
2009-03-25 12:12:00,1.24015,1.24045,1.23955,1.24005,252600000.0
2009-03-25 12:13:00,1.24005,1.2404,1.23945,1.2398,263200000.0
2009-03-25 12:14:00,1.23975,1.2399,1.2396,1.23985,56800000.0
2009-03-25 12:15:00,1.2397,1.24,1.23945,1.23975,78400000.0
2009-03-25 12:16:00,1.23955,1.24045,1.23945,1.2401,163400000.0
2009-03-25 12:17:00,1.24025,1.2407,1.24005,1.2406,281600000.0
2009-03-25 12:18:00,1.2407,1.2409,1.2405,1.24075,94400000.0
2009-03-25 12:19:00,1.24075,1.24075,1.23935,1.2396,53800000.0
2009-03-25 12:20:00,1.23955,1.23955,1.23895,1.23925,138600000.0
2009-03-25 12:21:00,1.23925,1.2393,1.23885,1.23915,173200000.0
2009-03-25 12:22:00,1.2392,1.23935,1.2388,1.2391,95400000.0
2009-03-25 12:23:00,1.2392,1.23935,1.23895,1.23895,36800000.0
2009-03-25 12:24:00,1.2389,1.23935,1.2389,1.23905,67600000.0
2009-03-25 12:25:00,1.239,1.23935,1.23865,1.23935,73600000.0
2009-03-25 12:26:00,1.23945,1.23965,1.2386,1.23955,209800000.0
2009-03-25 12:27:00,1.23975,1.24015,1.2389,1.2391,94800000.0
2009-03-25 12:28:00,1.23905,1.2393,1.2385,1.23915,241200000.0
2009-03-25 12:29:00,1.2394,1.2395,1.2393,1.2395,34200000.0
2009-03-25 12:30:00,1.23945,1.23945,1.23935,1.2394,31000000.0
2009-03-25 12:31:00,1.23945,1.23945,1.23875,1.23895,142000000.0
2009-03-25 12:32:00,1.2391,1.2398,1.2381,1.23945,230000000.0
2009-03-25 12:33:00,1.23915,1.23925,1.238,1.23885,132200000.0
2009-03-25 12:34:00,1.23905,1.23905,1.23825,1.2385,51200000.0
2009-03-25 12:35:00,1.23865,1.23895,1.23845,1.2389,38200000.0
2009-03-25 12:36:00,1.23905,1.23955,1.2387,1.2387,73000000.0
2009-03-25 12:37:00,1.2389,1.23945,1.2388,1.2391,65000000.0
2009-03-25 12:38:00,1.23905,1.2395,1.23885,1.23945,83600000.0
2009-03-25 12:39:00,1.2395,1.2395,1.238,1.23845,98200000.0
2009-03-25 12:40:00,1.23855,1.23905,1.2383,1.2383,34200000.0
2009-03-25 12:41:00,1.2385,1.2386,1.23795,1.23825,50600000.0
2009-03-25 12:42:00,1.23805,1.23865,1.2379,1.2381,122600000.0
2009-03-25 12:43:00,1.23795,1.23795,1.237,1.23715,102600000.0
2009-03-25 12:44:00,1.23735,1.238,1.23685,1.238,104600000.0
2009-03-25 12:45:00,1.238,1.238,1.23685,1.2369,53600000.0
2009-03-25 12:46:00,1.237,1.2376,1.2368,1.2368,35600000.0
2009-03-25 12:47:00,1.2371,1.2371,1.23635,1.2365,62600000.0
2009-03-25 12:48:00,1.2366,1.2372,1.2366,1.2372,40000000.0
2009-03-25 12:49:00,1.2371,1.23725,1.23655,1.2367,60800000.0
2009-03-25 12:50:00,1.2368,1.23685,1.2364,1.23685,75600000.0
2009-03-25 12:51:00,1.237,1.23715,1.23625,1.23625,79000000.0
2009-03-25 12:52:00,1.23635,1.23665,1.236,1.2363,45600000.0
2009-03-25 12:53:00,1.2362,1.2365,1.23575,1.23575,104800000.0
2009-03-25 12:54:00,1.23605,1.2365,1.23585,1.2363,62400000.0
2009-03-25 12:55:00,1.2364,1.2368,1.23615,1.2364,123400000.0
2009-03-25 12:56:00,1.23645,1.2368,1.23635,1.23645,53200000.0
2009-03-25 12:57:00,1.2366,1.2371,1.23615,1.2365,151600000.0
2009-03-25 12:58:00,1.2366,1.23715,1.23635,1.2367,171400000.0
2009-03-25 12:59:00,1.2364,1.23655,1.23535,1.23595,155800000.0
2009-03-25 13:00:00,1.23555,1.2366,1.23525,1.23585,229800000.0
2009-03-25 13:01:00,1.2359,1.23665,1.23535,1.23665,86600000.0
2009-03-25 13:02:00,1.23675,1.23755,1.2367,1.23735,59200000.0
2009-03-25 13:03:00,1.23735,1.23775,1.23695,1.2371,86800000.0
2009-03-25 13:04:00,1.2372,1.2377,1.23685,1.23755,163000000.0
2009-03-25 13:05:00,1.2376,1.23795,1.23755,1.23795,17200000.0
2009-03-25 13:06:00,1.23785,1.23815,1.2369,1.2374,214000000.0
2009-03-25 13:07:00,1.2373,1.23825,1.2373,1.2378,113800000.0
2009-03-25 13:08:00,1.23805,1.2384,1.23715,1.2373,157800000.0
2009-03-25 13:09:00,1.2373,1.23835,1.23715,1.2379,120000000.0
2009-03-25 13:10:00,1.23815,1.2385,1.23775,1.23825,165600000.0
2009-03-25 13:11:00,1.238,1.2388,1.238,1.2388,174000000.0
2009-03-25 13:12:00,1.23865,1.23865,1.2375,1.2376,132000000.0
2009-03-25 13:13:00,1.23775,1.23805,1.2375,1.2377,61400000.0
2009-03-25 13:14:00,1.23765,1.238,1.2374,1.23775,149200000.0
2009-03-25 13:15:00,1.23785,1.2394,1.2377,1.23915,175400000.0
2009-03-25 13:16:00,1.23925,1.23925,1.23855,1.23905,85000000.0
2009-03-25 13:17:00,1.23895,1.23935,1.2388,1.2388,90400000.0
2009-03-25 13:18:00,1.2392,1.2404,1.2386,1.2394,219000000.0
2009-03-25 13:19:00,1.2394,1.2395,1.2383,1.23885,123200000.0
2009-03-25 13:20:00,1.23885,1.2392,1.23885,1.239,49600000.0
2009-03-25 13:21:00,1.2391,1.2391,1.23885,1.23905,28800000.0
2009-03-25 13:22:00,1.23905,1.23915,1.2387,1.23915,55600000.0
2009-03-25 13:23:00,1.2392,1.2392,1.2382,1.23855,133800000.0
2009-03-25 13:24:00,1.23855,1.2389,1.23845,1.23885,91200000.0
2009-03-25 13:25:00,1.23885,1.2392,1.2384,1.2385,124800000.0
2009-03-25 13:26:00,1.23855,1.23855,1.2383,1.23845,25600000.0
2009-03-25 13:27:00,1.23845,1.2387,1.23845,1.2387,26400000.0
2009-03-25 13:28:00,1.2387,1.2389,1.23855,1.23875,57000000.0
2009-03-25 13:29:00,1.23875,1.2391,1.23865,1.239,67200000.0
2009-03-25 13:30:00,1.239,1.23905,1.23875,1.23875,33600000.0
2009-03-25 13:31:00,1.23875,1.23895,1.23875,1.23885,21600000.0
2009-03-25 13:32:00,1.23885,1.23935,1.23845,1.23845,49600000.0
2009-03-25 13:33:00,1.2388,1.239,1.2383,1.23835,187200000.0
2009-03-25 13:34:00,1.2384,1.2395,1.23825,1.23945,140000000.0
2009-03-25 13:35:00,1.23945,1.2396,1.23885,1.2392,181000000.0
2009-03-25 13:36:00,1.2392,1.2392,1.2383,1.239,115400000.0
2009-03-25 13:37:00,1.2391,1.2397,1.2389,1.23905,48400000.0
2009-03-25 13:38:00,1.23905,1.23925,1.23885,1.23885,80800000.0
2009-03-25 13:39:00,1.23905,1.23905,1.2385,1.23905,121600000.0
2009-03-25 13:40:00,1.23915,1.23945,1.23885,1.23885,96000000.0
2009-03-25 13:41:00,1.23885,1.23895,1.23865,1.23895,38400000.0
2009-03-25 13:42:00,1.239,1.2392,1.23895,1.239,79200000.0
2009-03-25 13:43:00,1.239,1.23905,1.23875,1.23905,45600000.0
2009-03-25 13:44:00,1.2392,1.2393,1.2392,1.2393,74400000.0
2009-03-25 13:45:00,1.2393,1.2393,1.2391,1.2391,17600000.0
2009-03-25 13:46:00,1.2391,1.2391,1.239,1.2391,15200000.0
2009-03-25 13:47:00,1.2385,1.23885,1.2385,1.2388,20800000.0
2009-03-25 13:48:00,1.23875,1.2388,1.2386,1.2387,27200000.0
2009-03-25 13:49:00,1.2387,1.23905,1.23855,1.2388,84000000.0
2009-03-25 13:50:00,1.2386,1.2387,1.2386,1.2387,27200000.0
2009-03-25 13:51:00,1.2387,1.2387,1.2387,1.2387,44800000.0
2009-03-25 13:52:00,1.2387,1.2387,1.2386,1.2386,22400000.0
2009-03-25 13:53:00,1.2386,1.2386,1.2386,1.2386,83200000.0
2009-03-25 13:54:00,1.2385,1.2385,1.2369,1.2383,70600000.0
2009-03-25 13:55:00,1.23715,1.2385,1.23715,1.2384,30700000.0
2009-03-25 13:56:00,1.2384,1.2384,1.2383,1.2383,28800000.0
2009-03-25 13:57:00,1.2383,1.2383,1.23685,1.23685,89800000.0
2009-03-25 13:58:00,1.23695,1.23695,1.2369,1.2369,15800000.0
2009-03-25 13:59:00,1.2369,1.23695,1.2361,1.2364,80000000.0
2009-03-25 14:00:00,1.2365,1.23745,1.2365,1.2373,132600000.0
2009-03-25 14:01:00,1.23735,1.2375,1.2371,1.2374,27400000.0
2009-03-25 14:02:00,1.23745,1.2375,1.2372,1.2374,34400000.0
2009-03-25 14:03:00,1.23735,1.23745,1.23725,1.2373,30200000.0
2009-03-25 14:04:00,1.23725,1.2379,1.2371,1.2372,73600000.0
2009-03-25 14:05:00,1.2371,1.2378,1.2371,1.23755,27600000.0
2009-03-25 14:06:00,1.23775,1.23775,1.2369,1.23715,70600000.0
2009-03-25 14:07:00,1.2373,1.238,1.23695,1.2374,65800000.0
2009-03-25 14:08:00,1.23735,1.23735,1.2372,1.2372,18400000.0
2009-03-25 14:09:00,1.2371,1.23735,1.23705,1.23735,64000000.0
2009-03-25 14:10:00,1.23755,1.23755,1.23675,1.23675,54800000.0
2009-03-25 14:11:00,1.23685,1.23685,1.23645,1.23665,20200000.0
2009-03-25 14:12:00,1.2367,1.23695,1.23665,1.23685,16600000.0
2009-03-25 14:13:00,1.23705,1.2372,1.2362,1.2371,58600000.0
2009-03-25 14:14:00,1.23715,1.2376,1.2361,1.2362,114600000.0
2009-03-25 14:15:00,1.23645,1.2367,1.23565,1.2361,185800000.0
2009-03-25 14:16:00,1.2361,1.23655,1.2351,1.23585,226400000.0
2009-03-25 14:17:00,1.236,1.23645,1.2358,1.2359,68200000.0
2009-03-25 14:18:00,1.23615,1.2362,1.23565,1.23595,119200000.0
2009-03-25 14:19:00,1.236,1.23635,1.23575,1.23625,161000000.0
2009-03-25 14:20:00,1.2363,1.2368,1.236,1.23665,84000000.0
2009-03-25 14:21:00,1.2367,1.23685,1.23625,1.23665,99200000.0
2009-03-25 14:22:00,1.23665,1.23695,1.23605,1.2364,100400000.0
2009-03-25 14:23:00,1.2364,1.23705,1.23625,1.23685,158200000.0
2009-03-25 14:24:00,1.23685,1.23685,1.23625,1.2367,84200000.0
2009-03-25 14:25:00,1.2367,1.2368,1.2367,1.2368,3000000.0
2009-03-25 14:26:00,1.23675,1.23695,1.2362,1.2362,63800000.0
2009-03-25 14:27:00,1.2363,1.237,1.23615,1.237,104000000.0
2009-03-25 14:28:00,1.23715,1.23715,1.2357,1.2359,95800000.0
2009-03-25 14:29:00,1.2357,1.2368,1.2354,1.2355,83200000.0
2009-03-25 14:30:00,1.23555,1.23775,1.23555,1.2372,261000000.0
2009-03-25 14:31:00,1.2372,1.2381,1.2365,1.2367,244800000.0
2009-03-25 14:32:00,1.2367,1.23675,1.23655,1.2367,218600000.0
2009-03-25 14:33:00,1.2367,1.2367,1.2367,1.2367,94400000.0
2009-03-25 14:34:00,1.2367,1.23705,1.2366,1.2366,106200000.0
2009-03-25 14:35:00,1.2366,1.237,1.2364,1.2367,112200000.0
2009-03-25 14:36:00,1.2367,1.2369,1.23645,1.23675,87200000.0
2009-03-25 14:37:00,1.23665,1.2371,1.23645,1.2369,100000000.0
2009-03-25 14:38:00,1.2369,1.23705,1.2365,1.2366,65600000.0
2009-03-25 14:39:00,1.2366,1.23715,1.2366,1.23685,55800000.0
2009-03-25 14:40:00,1.23665,1.2372,1.2366,1.23705,111600000.0
2009-03-25 14:41:00,1.2368,1.2373,1.2364,1.2368,160000000.0
2009-03-25 14:42:00,1.2368,1.23695,1.23645,1.2366,127000000.0
2009-03-25 14:43:00,1.23675,1.237,1.2366,1.237,75000000.0
2009-03-25 14:44:00,1.237,1.237,1.2367,1.2367,57800000.0
2009-03-25 14:45:00,1.2367,1.2367,1.2366,1.2366,59200000.0
2009-03-25 14:46:00,1.2366,1.2366,1.2365,1.2365,48000000.0
2009-03-25 14:47:00,1.2365,1.2371,1.2363,1.2365,104600000.0
2009-03-25 14:48:00,1.2365,1.2365,1.2364,1.2365,32600000.0
2009-03-25 14:49:00,1.2365,1.2369,1.23635,1.2368,173200000.0
2009-03-25 14:50:00,1.23675,1.2369,1.23635,1.23635,48000000.0
2009-03-25 14:51:00,1.2365,1.2365,1.2356,1.2365,48000000.0
2009-03-25 14:52:00,1.2365,1.2365,1.23592,1.2364,45700000.0
2009-03-25 14:53:00,1.2365,1.2365,1.2352,1.2354,170400000.0
2009-03-25 14:54:00,1.2356,1.2357,1.23365,1.234,283200000.0
2009-03-25 14:55:00,1.234,1.2353,1.2337,1.23435,286400000.0
2009-03-25 14:56:00,1.23405,1.23435,1.2335,1.23425,276800000.0
2009-03-25 14:57:00,1.23425,1.23435,1.2336,1.23385,290400000.0
2009-03-25 14:58:00,1.23375,1.23495,1.2329,1.23435,159200000.0
2009-03-25 14:59:00,1.23415,1.2352,1.23405,1.2344,180600000.0
2009-03-25 15:00:00,1.23425,1.23445,1.2338,1.23405,173800000.0
2009-03-25 15:01:00,1.23415,1.23455,1.23415,1.2344,121600000.0
2009-03-25 15:02:00,1.2344,1.23545,1.23405,1.23445,304200000.0
2009-03-25 15:03:00,1.23465,1.23515,1.2346,1.2347,351400000.0
2009-03-25 15:04:00,1.2346,1.2353,1.2342,1.23455,255600000.0
2009-03-25 15:05:00,1.23455,1.2351,1.234,1.23435,161000000.0
2009-03-25 15:06:00,1.23495,1.2353,1.234,1.2348,73600000.0
2009-03-25 15:07:00,1.2347,1.2348,1.23415,1.2346,87000000.0
2009-03-25 15:08:00,1.2346,1.23475,1.2345,1.2345,136800000.0
2009-03-25 15:09:00,1.2344,1.235,1.2344,1.2349,147200000.0
2009-03-25 15:10:00,1.2348,1.235,1.23445,1.2345,94400000.0
2009-03-25 15:11:00,1.2345,1.2348,1.23425,1.23445,192000000.0
2009-03-25 15:12:00,1.23445,1.23495,1.23415,1.23425,161600000.0
2009-03-25 15:13:00,1.2343,1.2346,1.23365,1.2343,293000000.0
2009-03-25 15:14:00,1.2345,1.2349,1.2339,1.2345,195200000.0
2009-03-25 15:15:00,1.2345,1.23515,1.2341,1.2351,132000000.0
2009-03-25 15:16:00,1.2351,1.2351,1.235,1.2351,32000000.0
2009-03-25 15:17:00,1.2352,1.23525,1.235,1.2351,88000000.0
2009-03-25 15:18:00,1.2351,1.23525,1.23355,1.2339,117600000.0
2009-03-25 15:19:00,1.2337,1.23395,1.2329,1.23375,210400000.0
2009-03-25 15:20:00,1.23385,1.23495,1.2336,1.2346,275200000.0
2009-03-25 15:21:00,1.2346,1.23475,1.2335,1.234,203200000.0
2009-03-25 15:22:00,1.23405,1.2349,1.2336,1.2336,254400000.0
2009-03-25 15:23:00,1.2338,1.2349,1.2334,1.2345,359200000.0
2009-03-25 15:24:00,1.23455,1.23485,1.2341,1.2345,134800000.0
2009-03-25 15:25:00,1.2341,1.23575,1.23375,1.2351,343200000.0
2009-03-25 15:26:00,1.23525,1.23525,1.23415,1.2349,261600000.0
2009-03-25 15:27:00,1.23475,1.23565,1.2346,1.23485,108200000.0
2009-03-25 15:28:00,1.23475,1.235,1.2339,1.23405,172600000.0
2009-03-25 15:29:00,1.2339,1.23435,1.23345,1.23435,207200000.0
2009-03-25 15:30:00,1.23445,1.235,1.23365,1.2345,274600000.0
2009-03-25 15:31:00,1.23465,1.235,1.2337,1.23465,160800000.0
2009-03-25 15:32:00,1.2348,1.23545,1.2342,1.2345,250600000.0
2009-03-25 15:33:00,1.23445,1.2348,1.23335,1.2342,298600000.0
2009-03-25 15:34:00,1.23385,1.2348,1.2335,1.2348,164000000.0
2009-03-25 15:35:00,1.23465,1.2347,1.2332,1.23335,220800000.0
2009-03-25 15:36:00,1.2333,1.23375,1.23305,1.23355,239200000.0
2009-03-25 15:37:00,1.2336,1.2338,1.23265,1.23335,204000000.0
2009-03-25 15:38:00,1.233,1.23345,1.23275,1.23345,134400000.0
2009-03-25 15:39:00,1.23335,1.2338,1.23205,1.2322,374000000.0
2009-03-25 15:40:00,1.23225,1.2329,1.23185,1.23215,392000000.0
2009-03-25 15:41:00,1.2322,1.23275,1.232,1.23215,176800000.0
2009-03-25 15:42:00,1.23225,1.2325,1.2317,1.23225,240000000.0
2009-03-25 15:43:00,1.2321,1.2328,1.2319,1.23235,216800000.0
2009-03-25 15:44:00,1.2324,1.2325,1.2319,1.2321,144000000.0
2009-03-25 15:45:00,1.2321,1.2324,1.23185,1.23205,197600000.0
2009-03-25 15:46:00,1.23215,1.23225,1.2316,1.23195,240000000.0
2009-03-25 15:47:00,1.23175,1.23225,1.2314,1.2319,282400000.0
2009-03-25 15:48:00,1.2319,1.23245,1.23145,1.23245,173200000.0
2009-03-25 15:49:00,1.232,1.2323,1.23105,1.2317,382600000.0
2009-03-25 15:50:00,1.2317,1.2318,1.2308,1.2315,274400000.0
2009-03-25 15:51:00,1.23145,1.2317,1.2306,1.2309,183200000.0
2009-03-25 15:52:00,1.2309,1.23145,1.2306,1.23095,100800000.0
2009-03-25 15:53:00,1.23095,1.23175,1.2307,1.23145,257200000.0
2009-03-25 15:54:00,1.2316,1.2318,1.23135,1.2315,153600000.0
2009-03-25 15:55:00,1.2315,1.2325,1.2311,1.2325,183000000.0
2009-03-25 15:56:00,1.2325,1.2333,1.23065,1.23155,315300000.0
2009-03-25 15:57:00,1.23135,1.233,1.2301,1.23115,321800000.0
2009-03-25 15:58:00,1.23065,1.2319,1.2299,1.22995,297600000.0
2009-03-25 15:59:00,1.2303,1.2324,1.2298,1.2298,339200000.0
2009-03-25 16:00:00,1.23,1.23235,1.2298,1.2301,291700000.0
2009-03-25 16:01:00,1.2301,1.23255,1.22975,1.22995,288600000.0
2009-03-25 16:02:00,1.23,1.23235,1.2298,1.23095,262400000.0
2009-03-25 16:03:00,1.231,1.23275,1.22985,1.2311,233000000.0
2009-03-25 16:04:00,1.2313,1.2325,1.22995,1.2325,293300000.0
2009-03-25 16:05:00,1.2327,1.23345,1.23155,1.23255,239400000.0
2009-03-25 16:06:00,1.2322,1.2334,1.23145,1.2318,443200000.0
2009-03-25 16:07:00,1.2318,1.23335,1.2315,1.23235,323200000.0
2009-03-25 16:08:00,1.2322,1.23285,1.23175,1.23205,374600000.0
2009-03-25 16:09:00,1.232,1.2327,1.2313,1.23165,320000000.0
2009-03-25 16:10:00,1.23185,1.2323,1.2298,1.2298,367200000.0
2009-03-25 16:11:00,1.2298,1.2319,1.2298,1.23135,371600000.0
2009-03-25 16:12:00,1.23135,1.23185,1.23095,1.23145,373400000.0
2009-03-25 16:13:00,1.23145,1.23205,1.23075,1.2315,359200000.0
2009-03-25 16:14:00,1.2314,1.2319,1.2306,1.23075,291200000.0
2009-03-25 16:15:00,1.23055,1.2323,1.2299,1.2308,276000000.0
2009-03-25 16:16:00,1.2309,1.23165,1.2288,1.23045,304800000.0
2009-03-25 16:17:00,1.2312,1.2314,1.22925,1.22985,305400000.0
2009-03-25 16:18:00,1.2295,1.23055,1.22855,1.23,283600000.0
2009-03-25 16:19:00,1.23,1.23045,1.2288,1.22965,300800000.0
2009-03-25 16:20:00,1.2297,1.23075,1.2286,1.22895,299000000.0
2009-03-25 16:21:00,1.2291,1.23095,1.2287,1.2301,301800000.0
2009-03-25 16:22:00,1.23,1.23125,1.22915,1.2312,313600000.0
2009-03-25 16:23:00,1.23025,1.2315,1.2298,1.2299,339100000.0
2009-03-25 16:24:00,1.2299,1.23115,1.22895,1.2295,334400000.0
2009-03-25 16:25:00,1.2296,1.22975,1.22875,1.2292,334400000.0
2009-03-25 16:26:00,1.2293,1.23,1.229,1.2296,257600000.0
2009-03-25 16:27:00,1.22975,1.23095,1.2289,1.2306,251200000.0
2009-03-25 16:28:00,1.2307,1.2309,1.229,1.2293,272800000.0
2009-03-25 16:29:00,1.2295,1.2304,1.22905,1.2302,304000000.0
2009-03-25 16:30:00,1.22985,1.23025,1.2289,1.22915,296000000.0
2009-03-25 16:31:00,1.2297,1.22985,1.2288,1.2294,185600000.0
2009-03-25 16:32:00,1.2293,1.22955,1.2284,1.2292,316800000.0
2009-03-25 16:33:00,1.2292,1.22925,1.22855,1.2289,124800000.0
2009-03-25 16:34:00,1.2291,1.22965,1.2287,1.229,170400000.0
2009-03-25 16:35:00,1.229,1.22945,1.2288,1.22945,246400000.0
2009-03-25 16:36:00,1.2294,1.2296,1.2289,1.22925,188800000.0
2009-03-25 16:37:00,1.22935,1.22935,1.22865,1.229,212800000.0
2009-03-25 16:38:00,1.22895,1.2301,1.2286,1.23005,260800000.0
2009-03-25 16:39:00,1.2302,1.2302,1.22875,1.22955,347200000.0
2009-03-25 16:40:00,1.2297,1.2309,1.2293,1.23015,295200000.0
2009-03-25 16:41:00,1.23025,1.2304,1.22925,1.2304,176000000.0
2009-03-25 16:42:00,1.2306,1.2307,1.22995,1.2301,159200000.0
2009-03-25 16:43:00,1.2301,1.23105,1.22985,1.2299,176800000.0
2009-03-25 16:44:00,1.2297,1.23055,1.2296,1.23035,145600000.0
2009-03-25 16:45:00,1.23015,1.2302,1.22935,1.22995,120000000.0
2009-03-25 16:46:00,1.2301,1.23055,1.2298,1.23045,190400000.0
2009-03-25 16:47:00,1.2302,1.23035,1.2298,1.2299,155200000.0
2009-03-25 16:48:00,1.2299,1.2299,1.2291,1.2299,164800000.0
2009-03-25 16:49:00,1.2299,1.2305,1.229,1.2291,132000000.0
2009-03-25 16:50:00,1.2291,1.23055,1.2289,1.23055,162400000.0
2009-03-25 16:51:00,1.23035,1.2311,1.229,1.23005,125600000.0
2009-03-25 16:52:00,1.23005,1.2308,1.22975,1.2308,76000000.0
2009-03-25 16:53:00,1.2306,1.23105,1.2306,1.23085,41600000.0
2009-03-25 16:54:00,1.23085,1.231,1.23005,1.2303,48800000.0
2009-03-25 16:55:00,1.23035,1.23055,1.23015,1.23035,88000000.0
2009-03-25 16:56:00,1.2303,1.23045,1.22975,1.2301,136000000.0
2009-03-25 16:57:00,1.2301,1.2306,1.22975,1.2303,124800000.0
2009-03-25 16:58:00,1.2301,1.23095,1.2299,1.23095,105600000.0
2009-03-25 16:59:00,1.2306,1.2306,1.22975,1.2302,148800000.0
2009-03-25 17:00:00,1.23025,1.2304,1.2297,1.2303,112800000.0
2009-03-25 17:01:00,1.2303,1.2303,1.2303,1.2303,30400000.0
2009-03-25 17:02:00,1.2305,1.23065,1.2302,1.23055,80800000.0
2009-03-25 17:03:00,1.2307,1.2315,1.23015,1.23015,190800000.0
2009-03-25 17:04:00,1.23,1.2311,1.23,1.231,98400000.0
2009-03-25 17:05:00,1.23095,1.2315,1.2306,1.2306,208000000.0
2009-03-25 17:06:00,1.2305,1.2305,1.2301,1.2302,148800000.0
2009-03-25 17:07:00,1.2302,1.2303,1.2302,1.2303,28800000.0
2009-03-25 17:08:00,1.2303,1.23055,1.2301,1.2301,132800000.0
2009-03-25 17:09:00,1.2301,1.231,1.23,1.231,172000000.0
2009-03-25 17:10:00,1.2309,1.2311,1.22995,1.2302,148800000.0
2009-03-25 17:11:00,1.2302,1.2314,1.2301,1.231,104800000.0
2009-03-25 17:12:00,1.231,1.231,1.23015,1.2302,40000000.0
2009-03-25 17:13:00,1.2303,1.2316,1.2303,1.2308,162400000.0
2009-03-25 17:14:00,1.23085,1.23115,1.23015,1.2308,123200000.0
2009-03-25 17:15:00,1.2309,1.2321,1.2307,1.23105,124800000.0
2009-03-25 17:16:00,1.2311,1.2314,1.23035,1.2304,80000000.0
2009-03-25 17:17:00,1.2304,1.23145,1.2304,1.2311,138400000.0
2009-03-25 17:18:00,1.2312,1.2312,1.2304,1.2304,184800000.0
2009-03-25 17:19:00,1.2306,1.2311,1.23035,1.2311,111200000.0
2009-03-25 17:20:00,1.2311,1.23125,1.23065,1.23075,111000000.0
2009-03-25 17:21:00,1.23075,1.23085,1.23045,1.2307,117400000.0
2009-03-25 17:22:00,1.2308,1.2311,1.23035,1.2306,111200000.0
2009-03-25 17:23:00,1.2306,1.2308,1.23045,1.2308,91200000.0
2009-03-25 17:24:00,1.23045,1.23085,1.23045,1.2308,99200000.0
2009-03-25 17:25:00,1.23095,1.23125,1.23075,1.23105,52800000.0
2009-03-25 17:26:00,1.23125,1.2318,1.23115,1.2313,72200000.0
2009-03-25 17:27:00,1.23145,1.23255,1.23105,1.23105,164400000.0
2009-03-25 17:28:00,1.23175,1.2323,1.2311,1.23205,98400000.0
2009-03-25 17:29:00,1.23205,1.23235,1.23175,1.2321,71200000.0
2009-03-25 17:30:00,1.23215,1.23215,1.2311,1.23155,177600000.0
2009-03-25 17:31:00,1.23155,1.23245,1.2309,1.23245,182800000.0
2009-03-25 17:32:00,1.23225,1.233,1.2316,1.23215,129600000.0
2009-03-25 17:33:00,1.23245,1.23275,1.2313,1.2317,83200000.0
2009-03-25 17:34:00,1.23165,1.232,1.2315,1.23165,38400000.0
2009-03-25 17:35:00,1.2316,1.2324,1.2316,1.2317,70400000.0
2009-03-25 17:36:00,1.23175,1.2323,1.23135,1.2322,92000000.0
2009-03-25 17:37:00,1.23225,1.23235,1.23185,1.23215,46400000.0
2009-03-25 17:38:00,1.23205,1.2329,1.2313,1.23245,92600000.0
2009-03-25 17:39:00,1.23275,1.23285,1.23135,1.23235,85000000.0
2009-03-25 17:40:00,1.2322,1.23225,1.23125,1.2315,56000000.0
2009-03-25 17:41:00,1.2315,1.2328,1.2314,1.2328,45600000.0
2009-03-25 17:42:00,1.2327,1.2333,1.23215,1.23265,106000000.0
2009-03-25 17:43:00,1.233,1.23375,1.2322,1.2328,159600000.0
2009-03-25 17:44:00,1.2329,1.2336,1.2321,1.2321,83400000.0
2009-03-25 17:45:00,1.23205,1.23285,1.2317,1.23245,100200000.0
2009-03-25 17:46:00,1.2326,1.23345,1.23195,1.2321,54400000.0
2009-03-25 17:47:00,1.232,1.2333,1.232,1.23305,78800000.0
2009-03-25 17:48:00,1.23305,1.23325,1.233,1.23315,52800000.0
2009-03-25 17:49:00,1.23325,1.23325,1.23195,1.2325,86400000.0
2009-03-25 17:50:00,1.23245,1.2332,1.2321,1.23255,97600000.0
2009-03-25 17:51:00,1.23255,1.2326,1.23215,1.2325,41600000.0
2009-03-25 17:52:00,1.23225,1.2338,1.2321,1.2336,106400000.0
2009-03-25 17:53:00,1.23295,1.23315,1.232,1.232,78400000.0
2009-03-25 17:54:00,1.232,1.23345,1.232,1.2323,115200000.0
2009-03-25 17:55:00,1.2323,1.23285,1.23205,1.2322,60800000.0
2009-03-25 17:56:00,1.2322,1.23225,1.2322,1.2322,25600000.0
2009-03-25 17:57:00,1.2322,1.23345,1.2321,1.2324,142400000.0
2009-03-25 17:58:00,1.2323,1.2323,1.23215,1.2322,49600000.0
2009-03-25 17:59:00,1.2321,1.2327,1.232,1.2322,121200000.0
2009-03-25 18:00:00,1.23225,1.2332,1.232,1.23305,116400000.0
2009-03-25 18:01:00,1.2331,1.23365,1.233,1.2333,123200000.0
2009-03-25 18:02:00,1.23335,1.23375,1.2323,1.2326,73600000.0
2009-03-25 18:03:00,1.23255,1.23285,1.23225,1.2324,91200000.0
2009-03-25 18:04:00,1.2324,1.23265,1.23225,1.2324,51200000.0
2009-03-25 18:05:00,1.2324,1.2329,1.23235,1.2327,64000000.0
2009-03-25 18:06:00,1.23245,1.23265,1.2322,1.2324,75200000.0
2009-03-25 18:07:00,1.2324,1.2324,1.23155,1.2324,58400000.0
2009-03-25 18:08:00,1.2324,1.2324,1.2323,1.2323,22800000.0
2009-03-25 18:09:00,1.2323,1.2323,1.2323,1.2323,24000000.0
2009-03-25 18:10:00,1.2323,1.2323,1.2321,1.2321,67200000.0
2009-03-25 18:11:00,1.2321,1.2321,1.23205,1.2321,38400000.0
2009-03-25 18:12:00,1.2321,1.2329,1.232,1.2321,56000000.0
2009-03-25 18:13:00,1.23215,1.23325,1.232,1.23315,59200000.0
2009-03-25 18:14:00,1.23325,1.2338,1.23215,1.23325,73600000.0
2009-03-25 18:15:00,1.2329,1.2332,1.23225,1.23265,78400000.0
2009-03-25 18:16:00,1.23265,1.233,1.2323,1.23275,84800000.0
2009-03-25 18:17:00,1.23275,1.23295,1.23265,1.23265,35200000.0
2009-03-25 18:18:00,1.2327,1.23275,1.2323,1.23275,49600000.0
2009-03-25 18:19:00,1.23255,1.23295,1.23225,1.23285,102400000.0
2009-03-25 18:20:00,1.2329,1.2336,1.2327,1.23325,99200000.0
2009-03-25 18:21:00,1.2334,1.23375,1.23305,1.2337,62400000.0
2009-03-25 18:22:00,1.2338,1.23415,1.23245,1.2326,102400000.0
2009-03-25 18:23:00,1.2326,1.23315,1.2326,1.23285,36800000.0
2009-03-25 18:24:00,1.23295,1.2336,1.23245,1.23285,86400000.0
2009-03-25 18:25:00,1.23285,1.2333,1.2327,1.23325,30400000.0
2009-03-25 18:26:00,1.2331,1.2332,1.2325,1.2326,24000000.0
2009-03-25 18:27:00,1.2332,1.2339,1.23275,1.23335,67200000.0
2009-03-25 18:28:00,1.2336,1.23395,1.2326,1.23355,64000000.0
2009-03-25 18:29:00,1.2334,1.23395,1.23315,1.23385,52800000.0
2009-03-25 18:30:00,1.23375,1.23435,1.23365,1.2339,97600000.0
2009-03-25 18:31:00,1.2335,1.23355,1.2327,1.2329,84800000.0
2009-03-25 18:32:00,1.2329,1.2329,1.231,1.23145,38400000.0
2009-03-25 18:33:00,1.2314,1.23175,1.23095,1.23115,132800000.0
2009-03-25 18:34:00,1.23115,1.23125,1.23015,1.23035,134400000.0
2009-03-25 18:35:00,1.2306,1.2309,1.22945,1.2297,80000000.0
2009-03-25 18:36:00,1.22985,1.23055,1.22975,1.23025,120800000.0
2009-03-25 18:37:00,1.23025,1.23025,1.2293,1.22995,103200000.0
2009-03-25 18:38:00,1.2311,1.2311,1.2298,1.23075,60800000.0
2009-03-25 18:39:00,1.23075,1.23155,1.23015,1.2305,116800000.0
2009-03-25 18:40:00,1.2305,1.2313,1.23025,1.23035,49600000.0
2009-03-25 18:41:00,1.2304,1.23105,1.23005,1.23005,59200000.0
2009-03-25 18:42:00,1.23015,1.23055,1.22925,1.23005,72000000.0
2009-03-25 18:43:00,1.22995,1.2303,1.2297,1.23015,28400000.0
2009-03-25 18:44:00,1.23015,1.23045,1.23015,1.23035,48000000.0
2009-03-25 18:45:00,1.23,1.2301,1.23,1.23,25600000.0
2009-03-25 18:46:00,1.22985,1.2307,1.2295,1.2307,54400000.0
2009-03-25 18:47:00,1.2307,1.23075,1.22895,1.22985,93600000.0
2009-03-25 18:48:00,1.22995,1.2302,1.2296,1.22985,56000000.0
2009-03-25 18:49:00,1.2299,1.23025,1.22915,1.22935,36800000.0
2009-03-25 18:50:00,1.22935,1.2303,1.2287,1.2288,92800000.0
2009-03-25 18:51:00,1.22875,1.22965,1.22835,1.2296,70400000.0
2009-03-25 18:52:00,1.2296,1.2297,1.2292,1.2292,54400000.0
2009-03-25 18:53:00,1.22925,1.2302,1.2285,1.22955,82200000.0
2009-03-25 18:54:00,1.22955,1.2303,1.2294,1.22975,156800000.0
2009-03-25 18:55:00,1.22975,1.23045,1.22935,1.2296,107200000.0
2009-03-25 18:56:00,1.2296,1.2296,1.2296,1.2296,4800000.0
2009-03-25 18:57:00,1.2296,1.2298,1.2295,1.2296,27200000.0
2009-03-25 18:58:00,1.2297,1.2297,1.2293,1.22945,59200000.0
2009-03-25 18:59:00,1.22945,1.23,1.2293,1.23,28800000.0
2009-03-25 19:00:00,1.22995,1.2304,1.22985,1.22995,36800000.0
2009-03-25 19:01:00,1.2301,1.23025,1.2295,1.2298,52800000.0
2009-03-25 19:02:00,1.2297,1.22985,1.2295,1.22965,38400000.0
2009-03-25 19:03:00,1.2295,1.22975,1.2281,1.22905,104000000.0
2009-03-25 19:04:00,1.22905,1.23005,1.22905,1.2295,72000000.0
2009-03-25 19:05:00,1.22955,1.23015,1.22905,1.23015,51200000.0
2009-03-25 19:06:00,1.2303,1.2304,1.2284,1.22915,87600000.0
2009-03-25 19:07:00,1.22905,1.22915,1.22765,1.2282,30800000.0
2009-03-25 19:08:00,1.2285,1.22895,1.2274,1.22895,81600000.0
2009-03-25 19:09:00,1.229,1.2295,1.2276,1.22775,117600000.0
2009-03-25 19:10:00,1.22775,1.22905,1.22765,1.2286,78400000.0
2009-03-25 19:11:00,1.22875,1.2289,1.2279,1.2287,62400000.0
2009-03-25 19:12:00,1.2287,1.22985,1.2287,1.22975,39600000.0
2009-03-25 19:13:00,1.22955,1.22985,1.22905,1.22985,77200000.0
2009-03-25 19:14:00,1.23005,1.23015,1.22935,1.2295,41600000.0
2009-03-25 19:15:00,1.2295,1.2303,1.22915,1.22995,75400000.0
2009-03-25 19:16:00,1.22985,1.23045,1.2294,1.23045,59200000.0
2009-03-25 19:17:00,1.2304,1.2304,1.22965,1.22985,72000000.0
2009-03-25 19:18:00,1.22995,1.2301,1.22945,1.23005,49600000.0
2009-03-25 19:19:00,1.23015,1.23035,1.22925,1.2297,43200000.0
2009-03-25 19:20:00,1.2296,1.2297,1.2292,1.2294,28600000.0
2009-03-25 19:21:00,1.22945,1.2298,1.22905,1.2294,43600000.0
2009-03-25 19:22:00,1.2294,1.22945,1.2293,1.2294,42200000.0
2009-03-25 19:23:00,1.2294,1.2294,1.2293,1.2294,57000000.0
2009-03-25 19:24:00,1.2293,1.22955,1.2293,1.2294,26400000.0
2009-03-25 19:25:00,1.2294,1.2295,1.2293,1.2294,50800000.0
2009-03-25 19:26:00,1.2294,1.22965,1.2293,1.22965,21800000.0
2009-03-25 19:27:00,1.22965,1.2299,1.22965,1.2299,53000000.0
2009-03-25 19:28:00,1.2299,1.2299,1.2299,1.2299,37800000.0
2009-03-25 19:29:00,1.2299,1.2299,1.2271,1.2283,96200000.0
2009-03-25 19:30:00,1.2286,1.2293,1.228,1.2293,90600000.0
2009-03-25 19:31:00,1.2293,1.22945,1.22865,1.22875,57600000.0
2009-03-25 19:32:00,1.2291,1.2292,1.2283,1.22855,44800000.0
2009-03-25 19:33:00,1.22875,1.22925,1.2283,1.22925,73600000.0
2009-03-25 19:34:00,1.22925,1.2297,1.22905,1.2292,80000000.0
2009-03-25 19:35:00,1.2292,1.22925,1.22785,1.22835,129400000.0
2009-03-25 19:36:00,1.2286,1.22895,1.22785,1.22825,160000000.0
2009-03-25 19:37:00,1.22815,1.229,1.22775,1.2289,68400000.0
2009-03-25 19:38:00,1.2289,1.23035,1.22775,1.22965,138800000.0
2009-03-25 19:39:00,1.2296,1.2303,1.22925,1.2301,59200000.0
2009-03-25 19:40:00,1.23005,1.23005,1.2283,1.2287,120000000.0
2009-03-25 19:41:00,1.2284,1.2297,1.22805,1.22905,43200000.0
2009-03-25 19:42:00,1.22895,1.22895,1.2279,1.2282,78400000.0
2009-03-25 19:43:00,1.2283,1.22935,1.22765,1.22875,136000000.0
2009-03-25 19:44:00,1.22865,1.22885,1.22795,1.2287,68200000.0
2009-03-25 19:45:00,1.229,1.22925,1.2283,1.2285,84800000.0
2009-03-25 19:46:00,1.22865,1.23035,1.22845,1.2301,76800000.0
2009-03-25 19:47:00,1.2301,1.2305,1.22885,1.2301,48000000.0
2009-03-25 19:48:00,1.23015,1.23055,1.22905,1.23055,10600000.0
2009-03-25 19:49:00,1.2304,1.2305,1.22895,1.22975,54400000.0
2009-03-25 19:50:00,1.22955,1.22995,1.2293,1.22935,72000000.0
2009-03-25 19:51:00,1.2295,1.22955,1.22865,1.2292,92800000.0
2009-03-25 19:52:00,1.22925,1.2305,1.22925,1.23005,54400000.0
2009-03-25 19:53:00,1.23005,1.23065,1.22985,1.23,83200000.0
2009-03-25 19:54:00,1.2301,1.23025,1.2299,1.2301,27200000.0
2009-03-25 19:55:00,1.23015,1.23065,1.22945,1.2297,56000000.0
2009-03-25 19:56:00,1.22975,1.23,1.2295,1.2298,49600000.0
2009-03-25 19:57:00,1.23025,1.2303,1.2297,1.23,14400000.0
2009-03-25 19:58:00,1.2301,1.2309,1.2301,1.2309,14400000.0
2009-03-25 19:59:00,1.23065,1.2315,1.23065,1.23095,56000000.0
2009-03-25 20:00:00,1.23095,1.2327,1.23025,1.23145,89500000.0
2009-03-25 20:01:00,1.2315,1.2324,1.23065,1.23075,41800000.0
2009-03-25 20:02:00,1.2307,1.2319,1.2302,1.23135,161000000.0
2009-03-25 20:03:00,1.23145,1.2315,1.2303,1.2305,128400000.0
2009-03-25 20:04:00,1.2305,1.2305,1.2305,1.2305,89600000.0
2009-03-25 20:05:00,1.2305,1.2311,1.23035,1.2306,62600000.0
2009-03-25 20:06:00,1.2305,1.23125,1.23035,1.2305,79600000.0
2009-03-25 20:07:00,1.2305,1.2319,1.2305,1.2315,116800000.0
2009-03-25 20:08:00,1.23185,1.2324,1.23095,1.2316,69200000.0
2009-03-25 20:09:00,1.23165,1.2325,1.23135,1.2316,107000000.0
2009-03-25 20:10:00,1.23185,1.2328,1.23075,1.23145,123200000.0
2009-03-25 20:11:00,1.23145,1.2316,1.22805,1.23125,136200000.0
2009-03-25 20:12:00,1.23135,1.23265,1.23097,1.232,149000000.0
2009-03-25 20:13:00,1.2319,1.2328,1.23085,1.231,117000000.0
2009-03-25 20:14:00,1.231,1.231,1.2309,1.231,72000000.0
2009-03-25 20:15:00,1.231,1.2316,1.23085,1.2309,20800000.0
2009-03-25 20:16:00,1.2309,1.231,1.2309,1.2309,59000000.0
2009-03-25 20:17:00,1.2318,1.2327,1.2316,1.23192,32600000.0
2009-03-25 20:18:00,1.2309,1.23155,1.2307,1.2312,32600000.0
2009-03-25 20:19:00,1.23125,1.23175,1.23075,1.23075,53200000.0
2009-03-25 20:20:00,1.23015,1.23075,1.23015,1.23075,2200000.0
2009-03-25 20:21:00,1.2308,1.2308,1.2308,1.2308,5400000.0
2009-03-25 20:22:00,1.2308,1.231,1.2308,1.231,31200000.0
2009-03-25 20:23:00,1.23085,1.23105,1.23075,1.231,24400000.0
2009-03-25 20:24:00,1.231,1.231,1.231,1.231,6000000.0
2009-03-25 20:25:00,1.231,1.231,1.23055,1.2309,22000000.0
2009-03-25 20:26:00,1.23055,1.2309,1.23055,1.2309,7800000.0
2009-03-25 20:27:00,1.231,1.231,1.231,1.231,17000000.0
2009-03-25 20:28:00,1.231,1.231,1.231,1.231,10000000.0
2009-03-25 20:29:00,1.231,1.231,1.22885,1.2292,75000000.0
2009-03-25 20:30:00,1.2293,1.2305,1.22875,1.23035,68200000.0
2009-03-25 20:31:00,1.2305,1.2311,1.2305,1.2307,44400000.0
2009-03-25 20:32:00,1.23085,1.23115,1.23005,1.23015,61800000.0
2009-03-25 20:33:00,1.2302,1.23025,1.2301,1.2302,47400000.0
2009-03-25 20:34:00,1.23025,1.2313,1.2299,1.23095,37600000.0
2009-03-25 20:35:00,1.23075,1.23225,1.2301,1.23075,103400000.0
2009-03-25 20:36:00,1.2311,1.2312,1.23055,1.2308,33400000.0
2009-03-25 20:37:00,1.2308,1.2317,1.23065,1.2317,13000000.0
2009-03-25 20:38:00,1.23065,1.2309,1.23065,1.2308,14600000.0
2009-03-25 20:39:00,1.2308,1.2309,1.2307,1.2308,31200000.0
2009-03-25 20:40:00,1.23075,1.23185,1.23075,1.23185,34800000.0
2009-03-25 20:41:00,1.232,1.2324,1.23125,1.232,30000000.0
2009-03-25 20:42:00,1.23205,1.23205,1.23085,1.231,73400000.0
2009-03-25 20:43:00,1.231,1.2311,1.2309,1.231,37200000.0
2009-03-25 20:44:00,1.231,1.23255,1.231,1.23195,75400000.0
2009-03-25 20:45:00,1.23195,1.23355,1.2317,1.2327,84000000.0
2009-03-25 20:46:00,1.2329,1.2336,1.2322,1.23335,77800000.0
2009-03-25 20:47:00,1.23335,1.2338,1.23335,1.2337,57600000.0
2009-03-25 20:48:00,1.23365,1.23365,1.23195,1.2333,54200000.0
2009-03-25 20:49:00,1.23335,1.23395,1.2315,1.2316,26000000.0
2009-03-25 20:50:00,1.2315,1.23165,1.2315,1.2316,12600000.0
2009-03-25 20:51:00,1.2316,1.23275,1.2315,1.2318,103200000.0
2009-03-25 20:52:00,1.2316,1.2327,1.2314,1.2325,147000000.0
2009-03-25 20:53:00,1.2326,1.23275,1.2315,1.2317,56200000.0
2009-03-25 20:54:00,1.2316,1.23295,1.23155,1.23285,156200000.0
2009-03-25 20:55:00,1.23285,1.2333,1.23215,1.23245,68800000.0
2009-03-25 20:56:00,1.23255,1.23255,1.2321,1.23215,65000000.0
2009-03-25 20:57:00,1.2324,1.2325,1.2319,1.232,47600000.0
2009-03-25 20:58:00,1.2319,1.2321,1.2319,1.232,35400000.0
2009-03-25 20:59:00,1.232,1.232,1.232,1.232,51200000.0
2009-03-25 21:00:00,1.232,1.23315,1.2319,1.2325,54200000.0
2009-03-25 21:01:00,1.2326,1.2337,1.23215,1.23335,57800000.0
2009-03-25 21:02:00,1.23355,1.234,1.23305,1.23335,44000000.0
2009-03-25 21:03:00,1.23315,1.23475,1.2328,1.2328,57200000.0
2009-03-25 21:04:00,1.2329,1.2336,1.23275,1.23285,32200000.0
2009-03-25 21:05:00,1.23285,1.23345,1.23275,1.23285,37200000.0
2009-03-25 21:06:00,1.2322,1.23325,1.23205,1.2329,43200000.0
2009-03-25 21:07:00,1.2331,1.2336,1.23295,1.23325,39400000.0
2009-03-25 21:08:00,1.23305,1.2335,1.2326,1.2335,50800000.0
2009-03-25 21:09:00,1.2334,1.2335,1.2323,1.23305,70600000.0
2009-03-25 21:10:00,1.2332,1.2332,1.2323,1.23255,38800000.0
2009-03-25 21:11:00,1.23255,1.2327,1.2323,1.2327,21800000.0
2009-03-25 21:12:00,1.23275,1.23275,1.23235,1.23265,21600000.0
2009-03-25 21:13:00,1.23255,1.2326,1.2322,1.23245,33600000.0
2009-03-25 21:14:00,1.2324,1.23255,1.23235,1.23245,22400000.0
2009-03-25 21:15:00,1.23255,1.23275,1.23235,1.23255,20800000.0
2009-03-25 21:16:00,1.2327,1.23275,1.23255,1.23275,16000000.0
2009-03-25 21:17:00,1.23275,1.23345,1.2325,1.2325,59200000.0
2009-03-25 21:18:00,1.2325,1.2326,1.2325,1.2325,11200000.0
2009-03-25 21:19:00,1.2325,1.2325,1.2324,1.2325,25600000.0
2009-03-25 21:20:00,1.2325,1.2325,1.23235,1.2324,11200000.0
2009-03-25 21:21:00,1.2324,1.2324,1.2322,1.2324,41600000.0
2009-03-25 21:22:00,1.2324,1.23255,1.23235,1.23235,11200000.0
2009-03-25 21:23:00,1.23255,1.2328,1.23225,1.2324,12800000.0
2009-03-25 21:24:00,1.23245,1.23315,1.2323,1.2326,56000000.0
2009-03-25 21:25:00,1.2332,1.23325,1.2323,1.2326,14200000.0
2009-03-25 21:26:00,1.23265,1.2336,1.23265,1.2336,40200000.0
2009-03-25 21:27:00,1.23365,1.23365,1.23235,1.23295,108800000.0
2009-03-25 21:28:00,1.23295,1.2334,1.23235,1.2325,69200000.0
2009-03-25 21:29:00,1.2325,1.2325,1.2325,1.2325,22400000.0
2009-03-25 21:30:00,1.2324,1.23265,1.2323,1.2323,45800000.0
2009-03-25 21:31:00,1.2324,1.2325,1.2324,1.2324,56000000.0
2009-03-25 21:32:00,1.2324,1.2324,1.23225,1.2323,36800000.0
2009-03-25 21:33:00,1.2323,1.2323,1.2323,1.2323,17600000.0
2009-03-25 21:34:00,1.2323,1.2323,1.2323,1.2323,40000000.0
2009-03-25 21:35:00,1.2323,1.2323,1.2323,1.2323,24000000.0
2009-03-25 21:36:00,1.2323,1.2323,1.2321,1.23215,45600000.0
2009-03-25 21:37:00,1.2322,1.23225,1.2322,1.2322,14800000.0
2009-03-25 21:38:00,1.2322,1.2322,1.23215,1.2322,20800000.0
2009-03-25 21:39:00,1.2322,1.2322,1.2321,1.2321,14400000.0
2009-03-25 21:40:00,1.2321,1.2321,1.23015,1.2321,38800000.0
2009-03-25 21:41:00,1.2321,1.2321,1.2321,1.2321,8400000.0
2009-03-25 21:42:00,1.2321,1.2321,1.2321,1.2321,14000000.0
2009-03-25 21:43:00,1.2321,1.2321,1.2321,1.2321,7000000.0
2009-03-25 21:44:00,1.2321,1.2324,1.23195,1.2321,41600000.0
2009-03-25 21:45:00,1.2321,1.2321,1.2309,1.23185,22400000.0
2009-03-25 21:46:00,1.2319,1.23225,1.2316,1.2317,32000000.0
2009-03-25 21:47:00,1.23165,1.2322,1.231,1.231,20400000.0
2009-03-25 21:48:00,1.23125,1.2314,1.23075,1.2314,27000000.0
2009-03-25 21:49:00,1.23135,1.23185,1.23055,1.23185,26600000.0
2009-03-25 21:50:00,1.2318,1.23185,1.23025,1.23055,36200000.0
2009-03-25 21:51:00,1.23065,1.23195,1.23065,1.23195,18400000.0
2009-03-25 21:52:00,1.2321,1.2322,1.23185,1.2322,9800000.0
2009-03-25 21:53:00,1.23136,1.23136,1.23102,1.23106,7200000.0
2009-03-25 21:54:00,1.23215,1.23235,1.232,1.232,7200000.0
2009-03-25 21:55:00,1.23205,1.23245,1.23195,1.2322,30800000.0
2009-03-25 21:56:00,1.23225,1.233,1.2319,1.2323,35400000.0
2009-03-25 21:57:00,1.23245,1.233,1.2297,1.22995,66400000.0
2009-03-25 21:58:00,1.2301,1.23105,1.23005,1.23065,25600000.0
2009-03-25 21:59:00,1.23085,1.231,1.23065,1.2307,18000000.0
2009-03-25 22:00:00,1.22985,1.23025,1.2291,1.22955,48600000.0
2009-03-25 22:01:00,1.2298,1.2311,1.22705,1.22905,105000000.0
2009-03-25 22:02:00,1.22905,1.2304,1.2289,1.23,52400000.0
2009-03-25 22:03:00,1.2301,1.23075,1.2301,1.23075,5600000.0
2009-03-25 22:04:00,1.23085,1.2313,1.23085,1.2311,16600000.0
2009-03-25 22:05:00,1.23065,1.2325,1.23065,1.2325,46600000.0
2009-03-25 22:06:00,1.2327,1.23295,1.23175,1.2318,19400000.0
2009-03-25 22:07:00,1.23175,1.2321,1.23175,1.2321,7200000.0
2009-03-25 22:08:00,1.2321,1.2322,1.2319,1.2321,12400000.0
2009-03-25 22:09:00,1.232,1.2321,1.2314,1.2318,13400000.0
2009-03-25 22:10:00,1.2321,1.2321,1.2321,1.2321,1200000.0
2009-03-25 22:11:00,1.2322,1.2322,1.2322,1.2322,1200000.0
2009-03-25 22:12:00,1.2323,1.23235,1.2323,1.23235,2600000.0
2009-03-25 22:13:00,1.23215,1.23235,1.2321,1.2321,19200000.0
2009-03-25 22:14:00,1.2322,1.2325,1.23215,1.2323,13200000.0
2009-03-25 22:15:00,1.2325,1.23255,1.2323,1.23255,7000000.0
2009-03-25 22:16:00,1.23285,1.23335,1.2322,1.23265,51600000.0
2009-03-25 22:17:00,1.23265,1.23295,1.23265,1.2328,20400000.0
2009-03-25 22:18:00,1.2328,1.2329,1.2323,1.2323,24200000.0
2009-03-25 22:19:00,1.23175,1.23175,1.23175,1.23175,4400000.0
2009-03-25 22:20:00,1.23024,1.23079,1.22995,1.2305,13800000.0
2009-03-25 22:21:00,1.23185,1.23185,1.23142,1.23142,13800000.0
2009-03-25 22:22:00,1.2321,1.2321,1.232,1.232,16400000.0
2009-03-25 22:23:00,1.23215,1.23215,1.23185,1.23185,4800000.0
2009-03-25 22:24:00,1.232,1.2322,1.2319,1.232,23000000.0
2009-03-25 22:25:00,1.2321,1.2321,1.232,1.23205,5400000.0
2009-03-25 22:26:00,1.232,1.2325,1.232,1.2325,10800000.0
2009-03-25 22:27:00,1.23255,1.23255,1.2319,1.23245,27400000.0
2009-03-25 22:28:00,1.23225,1.23255,1.23225,1.23255,6000000.0
2009-03-25 22:29:00,1.23285,1.2331,1.23285,1.233,5800000.0
2009-03-25 22:30:00,1.23295,1.233,1.2328,1.2328,4400000.0
2009-03-25 22:31:00,1.2329,1.233,1.23275,1.233,6600000.0
2009-03-25 22:32:00,1.233,1.233,1.2329,1.2329,2400000.0
2009-03-25 22:33:00,1.2329,1.2329,1.23165,1.2321,3600000.0
2009-03-25 22:34:00,1.2323,1.2323,1.2323,1.2323,2800000.0
2009-03-25 22:35:00,1.2322,1.2323,1.2322,1.2323,7400000.0
2009-03-25 22:36:00,1.2323,1.2328,1.23215,1.23275,14200000.0
2009-03-25 22:37:00,1.2327,1.23285,1.23265,1.23265,4400000.0
2009-03-25 22:38:00,1.23285,1.23305,1.23225,1.23245,20400000.0
2009-03-25 22:39:00,1.2324,1.23275,1.2323,1.2324,9000000.0
2009-03-25 22:40:00,1.23175,1.2325,1.23175,1.23235,9400000.0
2009-03-25 22:41:00,1.23066,1.23082,1.2306,1.2308,2400000.0
2009-03-25 22:42:00,1.2316,1.23225,1.2316,1.23225,2400000.0
2009-03-25 22:43:00,1.2324,1.2324,1.23185,1.23235,19200000.0
2009-03-25 22:44:00,1.2325,1.2325,1.2325,1.2325,1600000.0
2009-03-25 22:45:00,1.2325,1.2327,1.2325,1.2325,9800000.0
2009-03-25 22:46:00,1.2324,1.23275,1.2324,1.2325,11800000.0
2009-03-25 22:47:00,1.23255,1.23255,1.2325,1.2325,8800000.0
2009-03-25 22:48:00,1.2324,1.2324,1.2324,1.2324,1200000.0
2009-03-25 22:49:00,1.2324,1.2324,1.2311,1.2311,11400000.0
2009-03-25 22:50:00,1.2314,1.23155,1.23115,1.23155,37200000.0
2009-03-25 22:51:00,1.2317,1.2317,1.2315,1.2315,25400000.0
2009-03-25 22:52:00,1.2317,1.23235,1.2317,1.23175,35000000.0
2009-03-25 22:53:00,1.23195,1.232,1.23175,1.23175,6400000.0
2009-03-25 22:54:00,1.2318,1.23215,1.23175,1.23185,14200000.0
2009-03-25 22:55:00,1.2321,1.2322,1.2321,1.2322,4800000.0
2009-03-25 22:56:00,1.2322,1.2323,1.2319,1.2323,10800000.0
2009-03-25 22:57:00,1.2322,1.2322,1.23175,1.23175,11200000.0
2009-03-25 22:58:00,1.2318,1.2318,1.2318,1.2318,3200000.0
2009-03-25 22:59:00,1.2316,1.23165,1.2309,1.23115,19400000.0
2009-03-25 23:00:00,1.23095,1.23095,1.2304,1.23085,9600000.0
2009-03-25 23:01:00,1.2305,1.23075,1.23045,1.23075,14000000.0
2009-03-25 23:02:00,1.23095,1.23095,1.23095,1.23095,1400000.0
2009-03-25 23:03:00,1.23085,1.2313,1.2307,1.231,11600000.0
2009-03-25 23:04:00,1.23115,1.2316,1.23115,1.2316,4000000.0
2009-03-25 23:05:00,1.2319,1.2322,1.23165,1.2322,8000000.0
2009-03-25 23:06:00,1.23195,1.2322,1.2316,1.232,13200000.0
2009-03-25 23:07:00,1.232,1.23265,1.23165,1.23265,23400000.0
2009-03-25 23:08:00,1.2327,1.2328,1.23255,1.2328,20800000.0
2009-03-25 23:09:00,1.2326,1.2326,1.2318,1.2321,17600000.0
2009-03-25 23:10:00,1.23215,1.23215,1.23175,1.2318,11200000.0
2009-03-25 23:11:00,1.23195,1.232,1.23155,1.232,79200000.0
2009-03-25 23:12:00,1.2318,1.2318,1.2316,1.2317,4800000.0
2009-03-25 23:13:00,1.23185,1.232,1.2314,1.23155,24000000.0
2009-03-25 23:14:00,1.22695,1.22735,1.22694,1.22735,4800000.0
2009-03-25 23:15:00,1.2317,1.23175,1.23165,1.23165,4800000.0
2009-03-25 23:16:00,1.2312,1.2312,1.2309,1.2309,8000000.0
2009-03-25 23:17:00,1.22685,1.2269,1.2262,1.22645,29200000.0
2009-03-25 23:18:00,1.2311,1.2315,1.23035,1.23055,29200000.0
2009-03-25 23:19:00,1.23065,1.2309,1.2299,1.2305,52400000.0
2009-03-25 23:20:00,1.2305,1.2312,1.2305,1.23075,21000000.0
2009-03-25 23:21:00,1.23105,1.2313,1.23105,1.2311,9200000.0
2009-03-25 23:22:00,1.23115,1.2312,1.23095,1.23115,10600000.0
2009-03-25 23:23:00,1.23125,1.23125,1.23065,1.23065,6000000.0
2009-03-25 23:24:00,1.23085,1.2309,1.2308,1.23085,9600000.0
2009-03-25 23:25:00,1.2309,1.2309,1.2301,1.2301,4400000.0
2009-03-25 23:26:00,1.2302,1.2308,1.2302,1.23045,11400000.0
2009-03-25 23:27:00,1.2301,1.2301,1.2301,1.2301,1200000.0
2009-03-25 23:28:00,1.2258,1.2258,1.22566,1.2258,1200000.0
2009-03-25 23:29:00,1.2303,1.2303,1.2303,1.2303,1200000.0
2009-03-25 23:30:00,1.22615,1.2262,1.22525,1.22525,1200000.0
2009-03-25 23:31:00,1.2253,1.22565,1.22495,1.22532,1200000.0
2009-03-25 23:32:00,1.23025,1.23025,1.23025,1.23025,1200000.0
2009-03-25 23:33:00,1.23045,1.23045,1.23045,1.23045,1200000.0
2009-03-25 23:34:00,1.23045,1.23045,1.23045,1.23045,1200000.0
2009-03-25 23:35:00,1.23045,1.2307,1.229,1.2296,85600000.0
2009-03-25 23:36:00,1.2297,1.2304,1.2293,1.2295,26200000.0
2009-03-25 23:37:00,1.2295,1.23075,1.2295,1.2304,12800000.0
2009-03-25 23:38:00,1.2309,1.23115,1.2309,1.23115,18400000.0
2009-03-25 23:39:00,1.23115,1.2312,1.2309,1.2312,27000000.0
2009-03-25 23:40:00,1.2311,1.23135,1.23065,1.23125,23600000.0
2009-03-25 23:41:00,1.23135,1.23135,1.23065,1.2312,6400000.0
2009-03-25 23:42:00,1.23155,1.2325,1.2309,1.2321,32000000.0
2009-03-25 23:43:00,1.232,1.2321,1.2317,1.2317,4800000.0
2009-03-25 23:44:00,1.2318,1.2318,1.2307,1.2307,8000000.0
2009-03-25 23:45:00,1.2309,1.2309,1.2301,1.23055,17600000.0
2009-03-25 23:46:00,1.2307,1.23125,1.23015,1.23065,16000000.0
2009-03-25 23:47:00,1.2308,1.2314,1.2304,1.2304,16000000.0
2009-03-25 23:48:00,1.2308,1.23185,1.2308,1.2318,14400000.0
2009-03-25 23:49:00,1.23225,1.2326,1.23075,1.23075,38000000.0
2009-03-25 23:50:00,1.23105,1.2319,1.23075,1.2313,12800000.0
2009-03-25 23:51:00,1.23125,1.23165,1.23125,1.23165,4000000.0
2009-03-25 23:52:00,1.2318,1.2318,1.2318,1.2318,11200000.0
2009-03-25 23:53:00,1.23205,1.23205,1.2317,1.2318,6400000.0
2009-03-25 23:54:00,1.2316,1.2323,1.2316,1.2323,4400000.0
2009-03-25 23:55:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-03-25 23:56:00,1.23145,1.23185,1.2314,1.23185,6000000.0
2009-03-25 23:57:00,1.2313,1.232,1.2313,1.232,4400000.0
2009-03-25 23:58:00,1.232,1.232,1.23105,1.2316,8000000.0
2009-03-25 23:59:00,1.2315,1.232,1.2315,1.232,9200000.0
2009-03-26 00:00:00,1.232,1.232,1.2289,1.2293,45800000.0
2009-03-26 00:01:00,1.22945,1.232,1.2281,1.22875,48200000.0
2009-03-26 00:02:00,1.22935,1.22965,1.2293,1.22965,6400000.0
2009-03-26 00:03:00,1.22945,1.2303,1.2293,1.2293,38400000.0
2009-03-26 00:04:00,1.22925,1.22965,1.2292,1.22965,19200000.0
2009-03-26 00:05:00,1.22945,1.22995,1.22945,1.2298,35800000.0
2009-03-26 00:06:00,1.2298,1.2298,1.2298,1.2298,19600000.0
2009-03-26 00:07:00,1.2298,1.2299,1.22975,1.2298,28800000.0
2009-03-26 00:08:00,1.2298,1.2298,1.2296,1.2296,26600000.0
2009-03-26 00:09:00,1.2296,1.2296,1.2296,1.2296,4200000.0
2009-03-26 00:10:00,1.2296,1.2296,1.2296,1.2296,8400000.0
2009-03-26 00:11:00,1.2296,1.2296,1.22775,1.2285,26800000.0
2009-03-26 00:12:00,1.22835,1.22855,1.228,1.22815,30400000.0
2009-03-26 00:13:00,1.2283,1.2283,1.2276,1.2276,19000000.0
2009-03-26 00:14:00,1.22755,1.228,1.22755,1.228,13400000.0
2009-03-26 00:15:00,1.22775,1.22785,1.2275,1.2277,21200000.0
2009-03-26 00:16:00,1.2279,1.2279,1.2273,1.2276,41800000.0
2009-03-26 00:17:00,1.2276,1.2276,1.22675,1.22705,20600000.0
2009-03-26 00:18:00,1.227,1.2273,1.22685,1.2273,16400000.0
2009-03-26 00:19:00,1.22745,1.22745,1.2273,1.2273,4800000.0
2009-03-26 00:20:00,1.2274,1.2274,1.22725,1.2273,6400000.0
2009-03-26 00:21:00,1.22725,1.2275,1.227,1.22725,38400000.0
2009-03-26 00:22:00,1.22705,1.2271,1.22605,1.227,41400000.0
2009-03-26 00:23:00,1.227,1.227,1.22645,1.2267,25600000.0
2009-03-26 00:24:00,1.2265,1.22695,1.22615,1.2269,51400000.0
2009-03-26 00:25:00,1.22705,1.2276,1.22685,1.2271,50200000.0
2009-03-26 00:26:00,1.2272,1.2272,1.22675,1.22705,26600000.0
2009-03-26 00:27:00,1.22685,1.2269,1.22685,1.2269,19600000.0
2009-03-26 00:28:00,1.2291,1.2291,1.2279,1.2279,9800000.0
2009-03-26 00:29:00,1.22785,1.2286,1.22782,1.22837,9800000.0
2009-03-26 00:30:00,1.2269,1.2269,1.22665,1.2267,9800000.0
2009-03-26 00:31:00,1.2267,1.2267,1.2267,1.2267,20000000.0
2009-03-26 00:32:00,1.2267,1.2267,1.2267,1.2267,9600000.0
2009-03-26 00:33:00,1.2267,1.2267,1.22645,1.22645,8800000.0
2009-03-26 00:34:00,1.2265,1.2266,1.22645,1.2265,16000000.0
2009-03-26 00:35:00,1.2266,1.22665,1.22645,1.22645,4400000.0
2009-03-26 00:36:00,1.22655,1.22655,1.2265,1.2265,2800000.0
2009-03-26 00:37:00,1.2265,1.2265,1.2265,1.2265,3600000.0
2009-03-26 00:38:00,1.2265,1.2265,1.22515,1.2255,47200000.0
2009-03-26 00:39:00,1.2255,1.22565,1.22485,1.22515,70600000.0
2009-03-26 00:40:00,1.22515,1.22565,1.22515,1.22565,19200000.0
2009-03-26 00:41:00,1.2252,1.2252,1.2252,1.2252,3200000.0
2009-03-26 00:42:00,1.22535,1.22535,1.2251,1.22515,17600000.0
2009-03-26 00:43:00,1.22515,1.22515,1.22515,1.22515,9600000.0
2009-03-26 00:44:00,1.22515,1.22515,1.22515,1.22515,9600000.0
2009-03-26 00:45:00,1.22515,1.22515,1.22515,1.22515,9600000.0
2009-03-26 00:46:00,1.2254,1.2255,1.2254,1.2254,7000000.0
2009-03-26 00:47:00,1.2254,1.2254,1.2253,1.2254,15800000.0
2009-03-26 00:48:00,1.2253,1.2253,1.2253,1.2253,12000000.0
2009-03-26 00:49:00,1.2254,1.2258,1.2253,1.2258,22000000.0
2009-03-26 00:50:00,1.2262,1.2262,1.2257,1.22575,14400000.0
2009-03-26 00:51:00,1.22535,1.2261,1.22525,1.2258,43200000.0
2009-03-26 00:52:00,1.2258,1.2258,1.2254,1.22545,14400000.0
2009-03-26 00:53:00,1.2255,1.22555,1.2254,1.2254,8000000.0
2009-03-26 00:54:00,1.2255,1.22575,1.22515,1.22525,47800000.0
2009-03-26 00:55:00,1.2254,1.2263,1.2252,1.22525,44400000.0
2009-03-26 00:56:00,1.22515,1.22565,1.22515,1.22525,30000000.0
2009-03-26 00:57:00,1.22525,1.2257,1.2251,1.22535,31800000.0
2009-03-26 00:58:00,1.2254,1.2254,1.22515,1.22535,11200000.0
2009-03-26 00:59:00,1.22555,1.22595,1.22555,1.2259,20800000.0
2009-03-26 01:00:00,1.2258,1.2258,1.2253,1.2253,29600000.0
2009-03-26 01:01:00,1.2254,1.2254,1.2254,1.2254,11200000.0
2009-03-26 01:02:00,1.2254,1.2254,1.2254,1.2254,1400000.0
2009-03-26 01:03:00,1.22515,1.22565,1.22515,1.22565,19000000.0
2009-03-26 01:04:00,1.2258,1.2259,1.22575,1.22575,11600000.0
2009-03-26 01:05:00,1.2258,1.2263,1.2258,1.2263,14600000.0
2009-03-26 01:06:00,1.22625,1.2269,1.2259,1.2265,39400000.0
2009-03-26 01:07:00,1.2266,1.22685,1.2264,1.22685,6400000.0
2009-03-26 01:08:00,1.2268,1.22715,1.2268,1.22705,8000000.0
2009-03-26 01:09:00,1.22715,1.22735,1.22675,1.22735,25600000.0
2009-03-26 01:10:00,1.2271,1.2274,1.22675,1.22695,36000000.0
2009-03-26 01:11:00,1.22695,1.2272,1.2268,1.2268,12200000.0
2009-03-26 01:12:00,1.2267,1.2275,1.22595,1.2275,50400000.0
2009-03-26 01:13:00,1.2273,1.22795,1.2271,1.2274,67000000.0
2009-03-26 01:14:00,1.2275,1.2275,1.22685,1.2271,108800000.0
2009-03-26 01:15:00,1.2271,1.22745,1.2265,1.22655,57800000.0
2009-03-26 01:16:00,1.22655,1.2269,1.22625,1.2269,88800000.0
2009-03-26 01:17:00,1.22695,1.2272,1.22645,1.22685,45400000.0
2009-03-26 01:18:00,1.2269,1.22745,1.22685,1.22735,41600000.0
2009-03-26 01:19:00,1.2274,1.2279,1.2274,1.2278,34400000.0
2009-03-26 01:20:00,1.2278,1.2278,1.2277,1.2278,5600000.0
2009-03-26 01:21:00,1.2278,1.2278,1.22765,1.22775,8600000.0
2009-03-26 01:22:00,1.22785,1.2284,1.22725,1.2273,63600000.0
2009-03-26 01:23:00,1.2272,1.2286,1.2272,1.2283,69400000.0
2009-03-26 01:24:00,1.2285,1.22865,1.2281,1.22865,61600000.0
2009-03-26 01:25:00,1.22865,1.22875,1.2283,1.22875,67400000.0
2009-03-26 01:26:00,1.22875,1.2294,1.2285,1.2294,97800000.0
2009-03-26 01:27:00,1.2295,1.23005,1.2287,1.22975,116800000.0
2009-03-26 01:28:00,1.2298,1.22985,1.22865,1.22885,110600000.0
2009-03-26 01:29:00,1.2288,1.2296,1.2287,1.2293,40000000.0
2009-03-26 01:30:00,1.22925,1.2295,1.2288,1.2294,48200000.0
2009-03-26 01:31:00,1.2295,1.2295,1.22865,1.2292,47400000.0
2009-03-26 01:32:00,1.2293,1.22955,1.2286,1.22945,74400000.0
2009-03-26 01:33:00,1.2292,1.2292,1.2286,1.2287,14200000.0
2009-03-26 01:34:00,1.22885,1.22885,1.2285,1.22865,36400000.0
2009-03-26 01:35:00,1.22855,1.2289,1.2285,1.22875,52400000.0
2009-03-26 01:36:00,1.2287,1.2287,1.22795,1.2281,61400000.0
2009-03-26 01:37:00,1.22795,1.22815,1.22795,1.2281,43200000.0
2009-03-26 01:38:00,1.228,1.228,1.228,1.228,9600000.0
2009-03-26 01:39:00,1.22795,1.22835,1.2279,1.2281,49800000.0
2009-03-26 01:40:00,1.2281,1.22815,1.2279,1.2279,21600000.0
2009-03-26 01:41:00,1.2279,1.2279,1.2279,1.2279,3200000.0
2009-03-26 01:42:00,1.2279,1.2279,1.22785,1.22785,4800000.0
2009-03-26 01:43:00,1.2278,1.2278,1.2278,1.2278,3200000.0
2009-03-26 01:44:00,1.22751,1.22777,1.2275,1.2276,14400000.0
2009-03-26 01:45:00,1.2271,1.2277,1.2271,1.2277,14400000.0
2009-03-26 01:46:00,1.2276,1.2276,1.22675,1.2274,49600000.0
2009-03-26 01:47:00,1.2274,1.22765,1.2269,1.2272,67200000.0
2009-03-26 01:48:00,1.2273,1.22745,1.22705,1.22705,66200000.0
2009-03-26 01:49:00,1.22705,1.22725,1.227,1.22715,19000000.0
2009-03-26 01:50:00,1.22725,1.2274,1.22715,1.2274,25600000.0
2009-03-26 01:51:00,1.2274,1.22755,1.227,1.22755,46400000.0
2009-03-26 01:52:00,1.2273,1.22735,1.22695,1.2272,52800000.0
2009-03-26 01:53:00,1.2273,1.22745,1.22705,1.22725,65600000.0
2009-03-26 01:54:00,1.2272,1.22765,1.22705,1.22745,55400000.0
2009-03-26 01:55:00,1.22725,1.2276,1.22725,1.22735,28200000.0
2009-03-26 01:56:00,1.22725,1.2277,1.2269,1.2277,61800000.0
2009-03-26 01:57:00,1.2276,1.2279,1.22715,1.2276,74400000.0
2009-03-26 01:58:00,1.2278,1.2291,1.2278,1.2284,43000000.0
2009-03-26 01:59:00,1.2285,1.2285,1.22805,1.2281,41600000.0
2009-03-26 02:00:00,1.2282,1.22875,1.2282,1.22875,44000000.0
2009-03-26 02:01:00,1.2288,1.2288,1.2282,1.2284,88800000.0
2009-03-26 02:02:00,1.2284,1.22865,1.22735,1.22775,102400000.0
2009-03-26 02:03:00,1.2278,1.228,1.22775,1.22785,102400000.0
2009-03-26 02:04:00,1.2278,1.2284,1.2278,1.228,64000000.0
2009-03-26 02:05:00,1.2281,1.2281,1.22745,1.22745,38400000.0
2009-03-26 02:06:00,1.22755,1.2283,1.22745,1.2275,81600000.0
2009-03-26 02:07:00,1.2275,1.2275,1.2275,1.2275,35200000.0
2009-03-26 02:08:00,1.2275,1.2275,1.2274,1.2274,19200000.0
2009-03-26 02:09:00,1.2274,1.2274,1.2273,1.2274,46400000.0
2009-03-26 02:10:00,1.2274,1.2275,1.2273,1.2273,76800000.0
2009-03-26 02:11:00,1.2274,1.2275,1.2273,1.2274,41600000.0
2009-03-26 02:12:00,1.2273,1.2274,1.2273,1.2274,68800000.0
2009-03-26 02:13:00,1.2274,1.2276,1.2273,1.2274,52800000.0
2009-03-26 02:14:00,1.2274,1.22755,1.22735,1.2275,33600000.0
2009-03-26 02:15:00,1.22745,1.2283,1.22745,1.2281,48000000.0
2009-03-26 02:16:00,1.22825,1.22835,1.22725,1.2275,111200000.0
2009-03-26 02:17:00,1.228,1.2286,1.228,1.2284,25600000.0
2009-03-26 02:18:00,1.2284,1.2284,1.2284,1.2284,1600000.0
2009-03-26 02:19:00,1.2284,1.2285,1.2284,1.2285,17600000.0
2009-03-26 02:20:00,1.2285,1.2285,1.2285,1.2285,17600000.0
2009-03-26 02:21:00,1.2284,1.2285,1.2284,1.2285,32000000.0
2009-03-26 02:22:00,1.22765,1.2281,1.22765,1.228,15400000.0
2009-03-26 02:23:00,1.2279,1.22815,1.2279,1.22795,105600000.0
2009-03-26 02:24:00,1.228,1.22815,1.22795,1.22815,52800000.0
2009-03-26 02:25:00,1.22815,1.22855,1.22815,1.2283,24000000.0
2009-03-26 02:26:00,1.2283,1.2285,1.22815,1.22815,28800000.0
2009-03-26 02:27:00,1.2282,1.22855,1.2281,1.2281,58600000.0
2009-03-26 02:28:00,1.2282,1.22845,1.22805,1.22825,72400000.0
2009-03-26 02:29:00,1.2284,1.2288,1.2281,1.22865,92800000.0
2009-03-26 02:30:00,1.22875,1.22875,1.22865,1.22865,30400000.0
2009-03-26 02:31:00,1.2288,1.2288,1.22845,1.22865,19200000.0
2009-03-26 02:32:00,1.2287,1.229,1.22845,1.22895,113600000.0
2009-03-26 02:33:00,1.22905,1.22925,1.22855,1.2289,53800000.0
2009-03-26 02:34:00,1.2289,1.22895,1.2284,1.22855,54400000.0
2009-03-26 02:35:00,1.2286,1.22885,1.22815,1.2287,73600000.0
2009-03-26 02:36:00,1.2286,1.22885,1.2286,1.2286,40000000.0
2009-03-26 02:37:00,1.2285,1.2288,1.2283,1.22875,66000000.0
2009-03-26 02:38:00,1.2288,1.22905,1.22835,1.22835,80000000.0
2009-03-26 02:39:00,1.2284,1.2288,1.2284,1.2286,55800000.0
2009-03-26 02:40:00,1.2286,1.22925,1.2286,1.22925,31200000.0
2009-03-26 02:41:00,1.22935,1.22935,1.22875,1.2288,11200000.0
2009-03-26 02:42:00,1.2288,1.2291,1.22845,1.22845,52800000.0
2009-03-26 02:43:00,1.2284,1.2286,1.2284,1.2285,44800000.0
2009-03-26 02:44:00,1.22845,1.22875,1.22835,1.22835,60800000.0
2009-03-26 02:45:00,1.2284,1.22875,1.22835,1.2287,43200000.0
2009-03-26 02:46:00,1.2286,1.2288,1.22845,1.2285,41600000.0
2009-03-26 02:47:00,1.2284,1.2284,1.2284,1.2284,3200000.0
2009-03-26 02:48:00,1.2284,1.22855,1.2284,1.2284,19200000.0
2009-03-26 02:49:00,1.2284,1.2284,1.22825,1.22825,24000000.0
2009-03-26 02:50:00,1.22825,1.22865,1.22815,1.2285,36800000.0
2009-03-26 02:51:00,1.22835,1.22835,1.228,1.2281,28800000.0
2009-03-26 02:52:00,1.2281,1.2288,1.228,1.2288,46400000.0
2009-03-26 02:53:00,1.2288,1.2293,1.22795,1.2282,141200000.0
2009-03-26 02:54:00,1.2282,1.229,1.22805,1.2282,167000000.0
2009-03-26 02:55:00,1.2282,1.2293,1.22815,1.22925,138200000.0
2009-03-26 02:56:00,1.2292,1.2292,1.2288,1.2288,55800000.0
2009-03-26 02:57:00,1.2288,1.22895,1.2283,1.22835,80000000.0
2009-03-26 02:58:00,1.22825,1.22855,1.22825,1.2285,34400000.0
2009-03-26 02:59:00,1.2286,1.2286,1.22835,1.2284,41400000.0
2009-03-26 03:00:00,1.22845,1.2285,1.2284,1.2284,18800000.0
2009-03-26 03:01:00,1.2284,1.2287,1.22835,1.2285,28200000.0
2009-03-26 03:02:00,1.2285,1.22875,1.2283,1.2284,26400000.0
2009-03-26 03:03:00,1.2284,1.22915,1.2283,1.2284,118000000.0
2009-03-26 03:04:00,1.22865,1.22865,1.22835,1.2284,41400000.0
2009-03-26 03:05:00,1.2284,1.2286,1.2282,1.2284,48000000.0
2009-03-26 03:06:00,1.2284,1.2285,1.2284,1.2284,24400000.0
2009-03-26 03:07:00,1.2284,1.2288,1.22835,1.2288,35800000.0
2009-03-26 03:08:00,1.22885,1.22925,1.2286,1.2289,81600000.0
2009-03-26 03:09:00,1.22885,1.22895,1.2283,1.2283,65600000.0
2009-03-26 03:10:00,1.2283,1.2285,1.2283,1.2283,46400000.0
2009-03-26 03:11:00,1.2283,1.2285,1.2283,1.2284,20800000.0
2009-03-26 03:12:00,1.2284,1.2284,1.2284,1.2284,20800000.0
2009-03-26 03:13:00,1.2284,1.22845,1.2282,1.22845,60000000.0
2009-03-26 03:14:00,1.2285,1.2287,1.2283,1.2284,36800000.0
2009-03-26 03:15:00,1.22835,1.22905,1.2283,1.2287,110400000.0
2009-03-26 03:16:00,1.2287,1.2287,1.2264,1.22805,90600000.0
2009-03-26 03:17:00,1.22795,1.22925,1.2278,1.2292,66200000.0
2009-03-26 03:18:00,1.22905,1.22925,1.22805,1.2285,69000000.0
2009-03-26 03:19:00,1.22875,1.22915,1.22825,1.22825,55000000.0
2009-03-26 03:20:00,1.2284,1.2288,1.2284,1.22865,28800000.0
2009-03-26 03:21:00,1.22885,1.2292,1.22865,1.22895,35200000.0
2009-03-26 03:22:00,1.2291,1.22935,1.2289,1.22935,30600000.0
2009-03-26 03:23:00,1.2293,1.22945,1.22925,1.22925,22400000.0
2009-03-26 03:24:00,1.2293,1.2297,1.2293,1.2297,34800000.0
2009-03-26 03:25:00,1.2297,1.2297,1.22895,1.2295,78600000.0
2009-03-26 03:26:00,1.2294,1.23065,1.22915,1.23045,110400000.0
2009-03-26 03:27:00,1.2304,1.2304,1.22965,1.22975,132600000.0
2009-03-26 03:28:00,1.2297,1.2299,1.2297,1.2299,40800000.0
2009-03-26 03:29:00,1.2298,1.2301,1.2297,1.2299,46800000.0
2009-03-26 03:30:00,1.2299,1.231,1.22985,1.23035,128400000.0
2009-03-26 03:31:00,1.2305,1.2305,1.22975,1.23,75200000.0
2009-03-26 03:32:00,1.2298,1.23005,1.22965,1.22995,76800000.0
2009-03-26 03:33:00,1.22995,1.2305,1.22965,1.2302,68600000.0
2009-03-26 03:34:00,1.2303,1.23075,1.22985,1.23035,50400000.0
2009-03-26 03:35:00,1.23045,1.2313,1.23035,1.23075,107200000.0
2009-03-26 03:36:00,1.23075,1.23075,1.2294,1.22945,60800000.0
2009-03-26 03:37:00,1.22955,1.2296,1.2295,1.2296,14400000.0
2009-03-26 03:38:00,1.22975,1.2299,1.2295,1.2299,52800000.0
2009-03-26 03:39:00,1.23,1.2302,1.22895,1.2295,89600000.0
2009-03-26 03:40:00,1.2284,1.23015,1.22815,1.23005,132000000.0
2009-03-26 03:41:00,1.22935,1.2297,1.22885,1.2292,64000000.0
2009-03-26 03:42:00,1.2292,1.23045,1.2291,1.23,44800000.0
2009-03-26 03:43:00,1.22995,1.23015,1.2291,1.22925,30000000.0
2009-03-26 03:44:00,1.22925,1.23045,1.2292,1.23035,27200000.0
2009-03-26 03:45:00,1.23045,1.2305,1.23,1.23,19200000.0
2009-03-26 03:46:00,1.23005,1.23005,1.22795,1.2283,128000000.0
2009-03-26 03:47:00,1.22835,1.22965,1.2283,1.2288,84800000.0
2009-03-26 03:48:00,1.2288,1.22955,1.2286,1.22905,51200000.0
2009-03-26 03:49:00,1.2293,1.2293,1.22875,1.229,25600000.0
2009-03-26 03:50:00,1.2291,1.22975,1.2291,1.22975,38400000.0
2009-03-26 03:51:00,1.2298,1.22985,1.22945,1.2296,25600000.0
2009-03-26 03:52:00,1.22965,1.22985,1.22925,1.22945,49600000.0
2009-03-26 03:53:00,1.22945,1.22945,1.22945,1.22945,3200000.0
2009-03-26 03:54:00,1.2295,1.22965,1.2293,1.22945,17600000.0
2009-03-26 03:55:00,1.22975,1.2298,1.2293,1.22935,41600000.0
2009-03-26 03:56:00,1.22945,1.22945,1.22805,1.2289,111400000.0
2009-03-26 03:57:00,1.22885,1.2299,1.22885,1.2294,77800000.0
2009-03-26 03:58:00,1.2295,1.2295,1.229,1.22915,30400000.0
2009-03-26 03:59:00,1.22905,1.22935,1.22905,1.22925,49600000.0
2009-03-26 04:00:00,1.22965,1.22965,1.22915,1.2296,32000000.0
2009-03-26 04:01:00,1.22955,1.2297,1.22955,1.2297,9600000.0
2009-03-26 04:02:00,1.2296,1.23,1.2296,1.2296,8000000.0
2009-03-26 04:03:00,1.22945,1.22975,1.2292,1.22945,43200000.0
2009-03-26 04:04:00,1.2299,1.23005,1.2293,1.2293,56800000.0
2009-03-26 04:05:00,1.2293,1.2293,1.2291,1.2291,10000000.0
2009-03-26 04:06:00,1.2291,1.22915,1.22885,1.22915,51600000.0
2009-03-26 04:07:00,1.22915,1.22915,1.22855,1.22865,49200000.0
2009-03-26 04:08:00,1.22855,1.22905,1.2283,1.22845,51800000.0
2009-03-26 04:09:00,1.22845,1.22845,1.22795,1.2283,63200000.0
2009-03-26 04:10:00,1.2283,1.22845,1.22785,1.22785,139200000.0
2009-03-26 04:11:00,1.2279,1.22835,1.22755,1.22755,51200000.0
2009-03-26 04:12:00,1.22785,1.2283,1.22765,1.22775,52800000.0
2009-03-26 04:13:00,1.22765,1.2277,1.2275,1.22755,16000000.0
2009-03-26 04:14:00,1.22765,1.22765,1.22765,1.22765,1400000.0
2009-03-26 04:15:00,1.2276,1.22775,1.2276,1.2277,38000000.0
2009-03-26 04:16:00,1.2277,1.2282,1.22765,1.22795,64200000.0
2009-03-26 04:17:00,1.22805,1.22835,1.22745,1.22835,63000000.0
2009-03-26 04:18:00,1.22845,1.2285,1.2277,1.2277,88000000.0
2009-03-26 04:19:00,1.2277,1.2279,1.2277,1.2279,22400000.0
2009-03-26 04:20:00,1.2279,1.2281,1.22765,1.2278,52600000.0
2009-03-26 04:21:00,1.2279,1.22805,1.2277,1.2278,44600000.0
2009-03-26 04:22:00,1.2278,1.22785,1.2272,1.22735,37600000.0
2009-03-26 04:23:00,1.2274,1.2276,1.22735,1.2274,76000000.0
2009-03-26 04:24:00,1.2271,1.2272,1.22655,1.22705,63000000.0
2009-03-26 04:25:00,1.22705,1.2278,1.22685,1.22695,54000000.0
2009-03-26 04:26:00,1.22705,1.22725,1.2267,1.2268,30400000.0
2009-03-26 04:27:00,1.2268,1.22765,1.2268,1.2274,100800000.0
2009-03-26 04:28:00,1.22735,1.2277,1.22715,1.2273,70400000.0
2009-03-26 04:29:00,1.22715,1.22715,1.2264,1.2264,26600000.0
2009-03-26 04:30:00,1.2265,1.22685,1.22585,1.22675,122600000.0
2009-03-26 04:31:00,1.22665,1.2271,1.22605,1.227,91200000.0
2009-03-26 04:32:00,1.22695,1.2275,1.2268,1.2275,49400000.0
2009-03-26 04:33:00,1.2274,1.22775,1.2272,1.2272,43200000.0
2009-03-26 04:34:00,1.2272,1.2272,1.22705,1.22705,12200000.0
2009-03-26 04:35:00,1.227,1.22735,1.22695,1.22695,72600000.0
2009-03-26 04:36:00,1.227,1.2275,1.22685,1.22715,60800000.0
2009-03-26 04:37:00,1.22725,1.22735,1.22645,1.2271,50800000.0
2009-03-26 04:38:00,1.227,1.22705,1.22615,1.22645,43200000.0
2009-03-26 04:39:00,1.22665,1.22665,1.226,1.22615,42200000.0
2009-03-26 04:40:00,1.22625,1.22745,1.22595,1.22725,156800000.0
2009-03-26 04:41:00,1.22715,1.22785,1.2271,1.22745,81600000.0
2009-03-26 04:42:00,1.22755,1.2276,1.2272,1.22755,27000000.0
2009-03-26 04:43:00,1.22755,1.22755,1.2268,1.2274,95600000.0
2009-03-26 04:44:00,1.2273,1.2277,1.22695,1.2276,76000000.0
2009-03-26 04:45:00,1.22775,1.22795,1.2275,1.22775,43600000.0
2009-03-26 04:46:00,1.22765,1.228,1.2273,1.228,60800000.0
2009-03-26 04:47:00,1.228,1.2283,1.22715,1.2273,41200000.0
2009-03-26 04:48:00,1.2273,1.22735,1.2272,1.2273,26000000.0
2009-03-26 04:49:00,1.2273,1.22745,1.2273,1.2273,47600000.0
2009-03-26 04:50:00,1.2273,1.2273,1.2272,1.2273,40800000.0
2009-03-26 04:51:00,1.2273,1.2273,1.2272,1.2273,23200000.0
2009-03-26 04:52:00,1.22725,1.2274,1.2272,1.2273,115000000.0
2009-03-26 04:53:00,1.2273,1.2273,1.22585,1.22605,24500000.0
2009-03-26 04:54:00,1.22605,1.2266,1.22575,1.2266,70400000.0
2009-03-26 04:55:00,1.2266,1.22675,1.2253,1.2253,118400000.0
2009-03-26 04:56:00,1.22535,1.22595,1.2253,1.22595,64000000.0
2009-03-26 04:57:00,1.226,1.22635,1.22575,1.22575,73000000.0
2009-03-26 04:58:00,1.2257,1.2257,1.2253,1.2254,74200000.0
2009-03-26 04:59:00,1.2254,1.2255,1.2251,1.2251,76000000.0
2009-03-26 05:00:00,1.22505,1.2257,1.2248,1.2256,62400000.0
2009-03-26 05:01:00,1.2256,1.2256,1.2251,1.2254,115800000.0
2009-03-26 05:02:00,1.22545,1.22545,1.22455,1.22465,47800000.0
2009-03-26 05:03:00,1.22465,1.2249,1.2239,1.224,88800000.0
2009-03-26 05:04:00,1.224,1.22405,1.22265,1.22265,135400000.0
2009-03-26 05:05:00,1.2226,1.224,1.2224,1.2233,58600000.0
2009-03-26 05:06:00,1.22325,1.2235,1.2224,1.2232,128000000.0
2009-03-26 05:07:00,1.2232,1.22335,1.2229,1.22295,16000000.0
2009-03-26 05:08:00,1.22295,1.22345,1.2224,1.22325,92800000.0
2009-03-26 05:09:00,1.2234,1.2234,1.22275,1.22275,99200000.0
2009-03-26 05:10:00,1.2228,1.2235,1.22255,1.2235,117000000.0
2009-03-26 05:11:00,1.22355,1.22355,1.22215,1.22285,85200000.0
2009-03-26 05:12:00,1.22285,1.22285,1.22135,1.22255,59200000.0
2009-03-26 05:13:00,1.22255,1.22335,1.22245,1.2233,78400000.0
2009-03-26 05:14:00,1.223,1.22405,1.223,1.2232,104000000.0
2009-03-26 05:15:00,1.2233,1.2241,1.2233,1.224,112000000.0
2009-03-26 05:16:00,1.2241,1.2242,1.2237,1.2241,144000000.0
2009-03-26 05:17:00,1.2241,1.2245,1.22345,1.22345,54800000.0
2009-03-26 05:18:00,1.22365,1.22395,1.22365,1.2239,19600000.0
2009-03-26 05:19:00,1.224,1.224,1.224,1.224,1600000.0
2009-03-26 05:20:00,1.224,1.22425,1.224,1.22425,38400000.0
2009-03-26 05:21:00,1.22425,1.22425,1.223,1.2235,38400000.0
2009-03-26 05:22:00,1.2236,1.2238,1.2236,1.2238,4800000.0
2009-03-26 05:23:00,1.2238,1.22435,1.22375,1.22435,20800000.0
2009-03-26 05:24:00,1.2244,1.2245,1.224,1.2245,41000000.0
2009-03-26 05:25:00,1.2246,1.2246,1.22385,1.22385,64800000.0
2009-03-26 05:26:00,1.22385,1.22435,1.22375,1.22405,49000000.0
2009-03-26 05:27:00,1.22405,1.22435,1.22345,1.22415,97600000.0
2009-03-26 05:28:00,1.2242,1.22435,1.22395,1.2241,54400000.0
2009-03-26 05:29:00,1.2241,1.2241,1.22355,1.22355,18400000.0
2009-03-26 05:30:00,1.223,1.2235,1.223,1.2233,31000000.0
2009-03-26 05:31:00,1.2231,1.22345,1.2224,1.2234,79600000.0
2009-03-26 05:32:00,1.22345,1.2236,1.22225,1.22225,57600000.0
2009-03-26 05:33:00,1.22245,1.2229,1.2216,1.2219,83200000.0
2009-03-26 05:34:00,1.22185,1.22195,1.22135,1.22175,121000000.0
2009-03-26 05:35:00,1.22165,1.22175,1.22075,1.2208,96000000.0
2009-03-26 05:36:00,1.2208,1.221,1.2206,1.2208,40000000.0
2009-03-26 05:37:00,1.22085,1.22115,1.22085,1.2209,44800000.0
2009-03-26 05:38:00,1.22085,1.2212,1.2208,1.22105,35200000.0
2009-03-26 05:39:00,1.22105,1.2211,1.2205,1.2208,35200000.0
2009-03-26 05:40:00,1.2209,1.221,1.2191,1.2192,112000000.0
2009-03-26 05:41:00,1.21925,1.2202,1.2187,1.2192,82400000.0
2009-03-26 05:42:00,1.21925,1.22025,1.2185,1.22015,194600000.0
2009-03-26 05:43:00,1.2204,1.2205,1.2192,1.21925,80000000.0
2009-03-26 05:44:00,1.2194,1.2195,1.21865,1.21865,89600000.0
2009-03-26 05:45:00,1.21875,1.2192,1.21875,1.2192,145600000.0
2009-03-26 05:46:00,1.2191,1.2192,1.21865,1.2191,115800000.0
2009-03-26 05:47:00,1.2191,1.2193,1.2185,1.21925,92400000.0
2009-03-26 05:48:00,1.2192,1.2197,1.21875,1.2189,76800000.0
2009-03-26 05:49:00,1.219,1.21915,1.21865,1.2189,51200000.0
2009-03-26 05:50:00,1.21895,1.2195,1.2188,1.2195,76200000.0
2009-03-26 05:51:00,1.2195,1.22045,1.21905,1.2194,121000000.0
2009-03-26 05:52:00,1.2194,1.21945,1.21895,1.21905,36800000.0
2009-03-26 05:53:00,1.21915,1.2196,1.219,1.2196,64000000.0
2009-03-26 05:54:00,1.2194,1.2197,1.21925,1.2195,81600000.0
2009-03-26 05:55:00,1.21945,1.21955,1.21905,1.21915,58600000.0
2009-03-26 05:56:00,1.2191,1.2191,1.2174,1.218,157800000.0
2009-03-26 05:57:00,1.21795,1.21865,1.21765,1.21805,134400000.0
2009-03-26 05:58:00,1.21805,1.2182,1.2164,1.2165,64000000.0
2009-03-26 05:59:00,1.21655,1.2167,1.21605,1.2167,56600000.0
2009-03-26 06:00:00,1.2169,1.2169,1.2159,1.21595,75400000.0
2009-03-26 06:01:00,1.21595,1.21595,1.2145,1.2152,91400000.0
2009-03-26 06:02:00,1.21525,1.21545,1.21395,1.2145,99000000.0
2009-03-26 06:03:00,1.2143,1.2145,1.2131,1.21365,152800000.0
2009-03-26 06:04:00,1.2137,1.21435,1.21235,1.21235,201800000.0
2009-03-26 06:05:00,1.21235,1.2131,1.21195,1.21245,114600000.0
2009-03-26 06:06:00,1.21255,1.2129,1.21035,1.2129,216800000.0
2009-03-26 06:07:00,1.2129,1.2143,1.2127,1.213,221200000.0
2009-03-26 06:08:00,1.2131,1.21355,1.21295,1.21295,75200000.0
2009-03-26 06:09:00,1.21295,1.21345,1.21295,1.21345,41600000.0
2009-03-26 06:10:00,1.21345,1.2141,1.2133,1.21375,152000000.0
2009-03-26 06:11:00,1.21375,1.21415,1.2137,1.2139,88000000.0
2009-03-26 06:12:00,1.21395,1.21515,1.21355,1.21395,97200000.0
2009-03-26 06:13:00,1.21395,1.21485,1.21395,1.2146,187200000.0
2009-03-26 06:14:00,1.21465,1.21495,1.21405,1.21495,48000000.0
2009-03-26 06:15:00,1.21495,1.2153,1.21495,1.21495,80600000.0
2009-03-26 06:16:00,1.21495,1.21555,1.2149,1.21495,55600000.0
2009-03-26 06:17:00,1.21515,1.21555,1.21515,1.21545,46000000.0
2009-03-26 06:18:00,1.21535,1.2162,1.2153,1.21545,85800000.0
2009-03-26 06:19:00,1.21565,1.2159,1.21565,1.2157,62400000.0
2009-03-26 06:20:00,1.21575,1.2158,1.21545,1.21565,79400000.0
2009-03-26 06:21:00,1.21575,1.21585,1.21555,1.21555,37200000.0
2009-03-26 06:22:00,1.21555,1.21585,1.21535,1.21545,75000000.0
2009-03-26 06:23:00,1.21545,1.2157,1.21545,1.21545,39600000.0
2009-03-26 06:24:00,1.21545,1.21545,1.21545,1.21545,8000000.0
2009-03-26 06:25:00,1.21545,1.2155,1.21545,1.21545,93200000.0
2009-03-26 06:26:00,1.21545,1.21555,1.21535,1.21535,41600000.0
2009-03-26 06:27:00,1.21545,1.216,1.2149,1.215,182400000.0
2009-03-26 06:28:00,1.21505,1.21575,1.21485,1.21575,159800000.0
2009-03-26 06:29:00,1.2159,1.2164,1.2157,1.21585,114000000.0
2009-03-26 06:30:00,1.21575,1.21635,1.21535,1.216,313400000.0
2009-03-26 06:31:00,1.21605,1.21635,1.216,1.21635,75200000.0
2009-03-26 06:32:00,1.21645,1.21645,1.21525,1.2156,70800000.0
2009-03-26 06:33:00,1.21555,1.21595,1.2153,1.2155,132800000.0
2009-03-26 06:34:00,1.21555,1.2158,1.21535,1.2155,83000000.0
2009-03-26 06:35:00,1.2156,1.21585,1.21525,1.2155,89600000.0
2009-03-26 06:36:00,1.21575,1.21635,1.21575,1.2161,48000000.0
2009-03-26 06:37:00,1.2162,1.21675,1.2155,1.21555,176000000.0
2009-03-26 06:38:00,1.21585,1.21645,1.21585,1.2162,54400000.0
2009-03-26 06:39:00,1.2162,1.21655,1.2145,1.21495,84600000.0
2009-03-26 06:40:00,1.21505,1.2153,1.2146,1.2149,119800000.0
2009-03-26 06:41:00,1.215,1.2157,1.21455,1.2157,61800000.0
2009-03-26 06:42:00,1.2157,1.2157,1.21375,1.2149,95600000.0
2009-03-26 06:43:00,1.215,1.215,1.21445,1.2146,184800000.0
2009-03-26 06:44:00,1.2146,1.21475,1.2142,1.2145,59000000.0
2009-03-26 06:45:00,1.2145,1.2145,1.21415,1.2144,33600000.0
2009-03-26 06:46:00,1.21455,1.2149,1.2142,1.2149,77200000.0
2009-03-26 06:47:00,1.21485,1.21485,1.2139,1.214,56400000.0
2009-03-26 06:48:00,1.214,1.21425,1.21385,1.21425,28400000.0
2009-03-26 06:49:00,1.2142,1.2148,1.2137,1.2144,61600000.0
2009-03-26 06:50:00,1.21455,1.21495,1.21435,1.21495,67200000.0
2009-03-26 06:51:00,1.2149,1.21525,1.21465,1.21525,44800000.0
2009-03-26 06:52:00,1.21525,1.21525,1.2148,1.2151,50800000.0
2009-03-26 06:53:00,1.2151,1.2151,1.2148,1.2148,12200000.0
2009-03-26 06:54:00,1.2148,1.21485,1.2148,1.21485,11000000.0
2009-03-26 06:55:00,1.21485,1.21485,1.2143,1.2143,65800000.0
2009-03-26 06:56:00,1.2143,1.21455,1.2142,1.21425,46400000.0
2009-03-26 06:57:00,1.21425,1.2143,1.2141,1.2141,43200000.0
2009-03-26 06:58:00,1.2141,1.21445,1.21355,1.21415,95200000.0
2009-03-26 06:59:00,1.21435,1.2145,1.2135,1.21415,145600000.0
2009-03-26 07:00:00,1.21425,1.2145,1.2138,1.21385,134800000.0
2009-03-26 07:01:00,1.21395,1.21415,1.2132,1.21415,93600000.0
2009-03-26 07:02:00,1.21415,1.21415,1.21305,1.21405,113200000.0
2009-03-26 07:03:00,1.21405,1.2143,1.214,1.21425,54200000.0
2009-03-26 07:04:00,1.2148,1.2148,1.2136,1.2136,33000000.0
2009-03-26 07:05:00,1.2137,1.2141,1.2137,1.21395,38200000.0
2009-03-26 07:06:00,1.21395,1.2155,1.21395,1.2152,57600000.0
2009-03-26 07:07:00,1.2147,1.2149,1.2143,1.2146,60800000.0
2009-03-26 07:08:00,1.215,1.215,1.21415,1.21495,40000000.0
2009-03-26 07:09:00,1.21495,1.2152,1.21485,1.21495,33600000.0
2009-03-26 07:10:00,1.215,1.2156,1.215,1.21545,36000000.0
2009-03-26 07:11:00,1.21535,1.21545,1.2149,1.21545,92400000.0
2009-03-26 07:12:00,1.2154,1.2155,1.2153,1.21535,13800000.0
2009-03-26 07:13:00,1.2154,1.2154,1.2149,1.2151,29400000.0
2009-03-26 07:14:00,1.21505,1.2154,1.21505,1.2151,29200000.0
2009-03-26 07:15:00,1.2151,1.21555,1.2151,1.21515,57200000.0
2009-03-26 07:16:00,1.2149,1.21495,1.2148,1.21495,20400000.0
2009-03-26 07:17:00,1.21495,1.2152,1.21495,1.21495,18400000.0
2009-03-26 07:18:00,1.21571,1.2163,1.21567,1.2161,4200000.0
2009-03-26 07:19:00,1.21505,1.21505,1.21495,1.21495,4200000.0
2009-03-26 07:20:00,1.21505,1.2152,1.21495,1.21515,31600000.0
2009-03-26 07:21:00,1.2151,1.21565,1.21495,1.21545,91400000.0
2009-03-26 07:22:00,1.21545,1.21575,1.2149,1.2149,37200000.0
2009-03-26 07:23:00,1.21475,1.21485,1.2147,1.21485,6000000.0
2009-03-26 07:24:00,1.215,1.215,1.2147,1.2149,28800000.0
2009-03-26 07:25:00,1.215,1.215,1.2148,1.2148,36000000.0
2009-03-26 07:26:00,1.21495,1.21505,1.2147,1.2148,25200000.0
2009-03-26 07:27:00,1.2147,1.21485,1.2147,1.21485,14000000.0
2009-03-26 07:28:00,1.21485,1.21485,1.2147,1.2148,25000000.0
2009-03-26 07:29:00,1.21475,1.2153,1.21475,1.2153,85600000.0
2009-03-26 07:30:00,1.2154,1.21565,1.2154,1.2154,38400000.0
2009-03-26 07:31:00,1.21545,1.2159,1.21545,1.2159,16000000.0
2009-03-26 07:32:00,1.21555,1.2157,1.21535,1.21555,54200000.0
2009-03-26 07:33:00,1.2151,1.21575,1.21495,1.21575,48000000.0
2009-03-26 07:34:00,1.2157,1.2157,1.2153,1.2153,27200000.0
2009-03-26 07:35:00,1.2153,1.21635,1.2153,1.21605,28600000.0
2009-03-26 07:36:00,1.21605,1.2167,1.21605,1.21625,40000000.0
2009-03-26 07:37:00,1.21615,1.21635,1.21615,1.21625,22400000.0
2009-03-26 07:38:00,1.21635,1.21635,1.216,1.216,29600000.0
2009-03-26 07:39:00,1.216,1.2162,1.21595,1.21615,69800000.0
2009-03-26 07:40:00,1.2161,1.2164,1.21555,1.2164,36800000.0
2009-03-26 07:41:00,1.21645,1.2165,1.21595,1.2162,105200000.0
2009-03-26 07:42:00,1.2164,1.21665,1.21635,1.21665,24000000.0
2009-03-26 07:43:00,1.2166,1.2167,1.2166,1.2166,9600000.0
2009-03-26 07:44:00,1.2165,1.2168,1.21645,1.2165,58600000.0
2009-03-26 07:45:00,1.2166,1.2166,1.21645,1.21645,7800000.0
2009-03-26 07:46:00,1.2165,1.2166,1.2165,1.2165,20600000.0
2009-03-26 07:47:00,1.2166,1.2166,1.2164,1.2165,18800000.0
2009-03-26 07:48:00,1.2166,1.21685,1.21645,1.2165,61400000.0
2009-03-26 07:49:00,1.2166,1.2166,1.2164,1.2165,38000000.0
2009-03-26 07:50:00,1.21595,1.2163,1.21595,1.2163,7800000.0
2009-03-26 07:51:00,1.2162,1.2162,1.2161,1.2161,14200000.0
2009-03-26 07:52:00,1.2161,1.2161,1.216,1.2161,9600000.0
2009-03-26 07:53:00,1.2161,1.2161,1.2157,1.2158,19200000.0
2009-03-26 07:54:00,1.2157,1.2157,1.2157,1.2157,9600000.0
2009-03-26 07:55:00,1.2152,1.2157,1.21502,1.2156,23200000.0
2009-03-26 07:56:00,1.21505,1.2157,1.21415,1.21485,69400000.0
2009-03-26 07:57:00,1.21505,1.21505,1.21475,1.21475,29400000.0
2009-03-26 07:58:00,1.21475,1.2155,1.2139,1.2139,46400000.0
2009-03-26 07:59:00,1.21415,1.21445,1.21405,1.21415,60800000.0
2009-03-26 08:00:00,1.21415,1.2145,1.21415,1.2145,12800000.0
2009-03-26 08:01:00,1.21455,1.21455,1.21405,1.2142,43200000.0
2009-03-26 08:02:00,1.21435,1.2149,1.21415,1.21455,36800000.0
2009-03-26 08:03:00,1.21425,1.21525,1.21425,1.2149,64000000.0
2009-03-26 08:04:00,1.21505,1.21505,1.21455,1.21455,9600000.0
2009-03-26 08:05:00,1.21485,1.21495,1.21455,1.21455,24000000.0
2009-03-26 08:06:00,1.21455,1.2157,1.21455,1.21545,51200000.0
2009-03-26 08:07:00,1.21555,1.2158,1.21535,1.2157,19200000.0
2009-03-26 08:08:00,1.2158,1.21685,1.21548,1.21625,72200000.0
2009-03-26 08:09:00,1.21625,1.2167,1.21615,1.2165,82000000.0
2009-03-26 08:10:00,1.21655,1.2171,1.2165,1.21675,38400000.0
2009-03-26 08:11:00,1.21665,1.21695,1.21595,1.2164,51200000.0
2009-03-26 08:12:00,1.21635,1.2165,1.21635,1.2165,20800000.0
2009-03-26 08:13:00,1.21665,1.21665,1.21655,1.2166,17600000.0
2009-03-26 08:14:00,1.2166,1.2169,1.2165,1.2169,52800000.0
2009-03-26 08:15:00,1.2168,1.217,1.21655,1.21655,24000000.0
2009-03-26 08:16:00,1.2164,1.2164,1.21635,1.21635,22400000.0
2009-03-26 08:17:00,1.2164,1.21665,1.21595,1.21595,62400000.0
2009-03-26 08:18:00,1.21605,1.2166,1.2158,1.21635,62400000.0
2009-03-26 08:19:00,1.2163,1.2164,1.21625,1.2163,25600000.0
2009-03-26 08:20:00,1.21625,1.21625,1.21605,1.21605,11200000.0
2009-03-26 08:21:00,1.21645,1.2166,1.21645,1.2166,40000000.0
2009-03-26 08:22:00,1.2166,1.2169,1.2165,1.21685,134400000.0
2009-03-26 08:23:00,1.21675,1.2172,1.2167,1.2169,95800000.0
2009-03-26 08:24:00,1.21685,1.2172,1.21675,1.2172,41600000.0
2009-03-26 08:25:00,1.2172,1.2172,1.21685,1.21705,31000000.0
2009-03-26 08:26:00,1.2171,1.2171,1.2165,1.2167,51600000.0
2009-03-26 08:27:00,1.2169,1.217,1.21675,1.2169,46400000.0
2009-03-26 08:28:00,1.21695,1.217,1.21665,1.2167,46400000.0
2009-03-26 08:29:00,1.2166,1.2167,1.2166,1.2167,6400000.0
2009-03-26 08:30:00,1.2147,1.21502,1.2147,1.21502,4800000.0
2009-03-26 08:31:00,1.2165,1.21665,1.2165,1.21665,4800000.0
2009-03-26 08:32:00,1.2166,1.2174,1.2166,1.21675,88000000.0
2009-03-26 08:33:00,1.21675,1.2172,1.21675,1.2172,27200000.0
2009-03-26 08:34:00,1.2173,1.2173,1.2171,1.2172,27200000.0
2009-03-26 08:35:00,1.21735,1.21735,1.21725,1.21735,12800000.0
2009-03-26 08:36:00,1.21745,1.21745,1.21695,1.217,51200000.0
2009-03-26 08:37:00,1.2171,1.2173,1.2171,1.2171,28800000.0
2009-03-26 08:38:00,1.21725,1.2175,1.21665,1.21705,75200000.0
2009-03-26 08:39:00,1.2172,1.2175,1.2172,1.2175,19200000.0
2009-03-26 08:40:00,1.2175,1.21785,1.2173,1.2178,147800000.0
2009-03-26 08:41:00,1.2176,1.2179,1.2174,1.21755,88000000.0
2009-03-26 08:42:00,1.2175,1.2179,1.2175,1.2178,39200000.0
2009-03-26 08:43:00,1.2179,1.2182,1.2179,1.2182,36600000.0
2009-03-26 08:44:00,1.2181,1.2181,1.2178,1.2178,59000000.0
2009-03-26 08:45:00,1.2178,1.2178,1.21635,1.21635,68000000.0
2009-03-26 08:46:00,1.2173,1.2173,1.2173,1.2173,16000000.0
2009-03-26 08:47:00,1.2173,1.2173,1.2173,1.2173,35200000.0
2009-03-26 08:48:00,1.2173,1.2173,1.2172,1.2172,22400000.0
2009-03-26 08:49:00,1.2172,1.2172,1.2172,1.2172,16000000.0
2009-03-26 08:50:00,1.2172,1.2172,1.2171,1.2171,16000000.0
2009-03-26 08:51:00,1.2171,1.2172,1.2171,1.2172,49600000.0
2009-03-26 08:52:00,1.2172,1.2172,1.2172,1.2172,49600000.0
2009-03-26 08:53:00,1.2172,1.2174,1.21715,1.2172,35200000.0
2009-03-26 08:54:00,1.21735,1.2177,1.2171,1.21755,62400000.0
2009-03-26 08:55:00,1.2176,1.2179,1.2173,1.21755,73600000.0
2009-03-26 08:56:00,1.2177,1.21785,1.21715,1.2173,65200000.0
2009-03-26 08:57:00,1.2173,1.21785,1.2173,1.2178,33400000.0
2009-03-26 08:58:00,1.2178,1.218,1.2172,1.2173,41400000.0
2009-03-26 08:59:00,1.2175,1.2177,1.21745,1.21745,35200000.0
2009-03-26 09:00:00,1.21755,1.2177,1.2174,1.2175,78400000.0
2009-03-26 09:01:00,1.2175,1.2177,1.21715,1.21725,39000000.0
2009-03-26 09:02:00,1.2173,1.21745,1.2172,1.21745,28400000.0
2009-03-26 09:03:00,1.21755,1.21775,1.21725,1.21745,58800000.0
2009-03-26 09:04:00,1.21755,1.21775,1.21715,1.2174,148800000.0
2009-03-26 09:05:00,1.21765,1.21775,1.21715,1.2173,100200000.0
2009-03-26 09:06:00,1.2173,1.2178,1.2172,1.2173,88000000.0
2009-03-26 09:07:00,1.2173,1.21765,1.2171,1.2173,68200000.0
2009-03-26 09:08:00,1.21745,1.21785,1.2173,1.21785,71600000.0
2009-03-26 09:09:00,1.2178,1.21795,1.2172,1.2173,111400000.0
2009-03-26 09:10:00,1.2173,1.2176,1.2172,1.21725,185600000.0
2009-03-26 09:11:00,1.2174,1.21765,1.2172,1.2173,96000000.0
2009-03-26 09:12:00,1.2173,1.2173,1.21655,1.2171,89200000.0
2009-03-26 09:13:00,1.2172,1.2172,1.2161,1.2162,103200000.0
2009-03-26 09:14:00,1.21625,1.21685,1.2162,1.2163,162600000.0
2009-03-26 09:15:00,1.2163,1.21685,1.21595,1.21685,110400000.0
2009-03-26 09:16:00,1.2169,1.2172,1.21615,1.2162,145000000.0
2009-03-26 09:17:00,1.2162,1.21645,1.2156,1.2157,154000000.0
2009-03-26 09:18:00,1.21575,1.216,1.2154,1.21575,150000000.0
2009-03-26 09:19:00,1.21575,1.21645,1.2154,1.21585,179200000.0
2009-03-26 09:20:00,1.2158,1.2164,1.21545,1.21565,102400000.0
2009-03-26 09:21:00,1.21565,1.2163,1.21505,1.21535,160000000.0
2009-03-26 09:22:00,1.21525,1.21645,1.2152,1.21605,150400000.0
2009-03-26 09:23:00,1.2159,1.2159,1.2153,1.2156,104000000.0
2009-03-26 09:24:00,1.21565,1.21565,1.2151,1.2156,105600000.0
2009-03-26 09:25:00,1.21535,1.21615,1.215,1.21585,103200000.0
2009-03-26 09:26:00,1.2159,1.2162,1.2159,1.216,80000000.0
2009-03-26 09:27:00,1.21605,1.2163,1.2156,1.21565,124800000.0
2009-03-26 09:28:00,1.21565,1.2161,1.2156,1.2158,62400000.0
2009-03-26 09:29:00,1.2158,1.21595,1.215,1.2151,71400000.0
2009-03-26 09:30:00,1.2151,1.2154,1.21505,1.2153,28000000.0
2009-03-26 09:31:00,1.2152,1.2153,1.21505,1.2151,25800000.0
2009-03-26 09:32:00,1.2151,1.2153,1.215,1.2151,28600000.0
2009-03-26 09:33:00,1.21525,1.21545,1.215,1.2151,47000000.0
2009-03-26 09:34:00,1.2151,1.2152,1.2151,1.2151,11800000.0
2009-03-26 09:35:00,1.21505,1.2154,1.215,1.2151,17600000.0
2009-03-26 09:36:00,1.21515,1.21525,1.2151,1.2151,61200000.0
2009-03-26 09:37:00,1.2151,1.2153,1.21505,1.2153,23400000.0
2009-03-26 09:38:00,1.2152,1.2152,1.21495,1.2151,61000000.0
2009-03-26 09:39:00,1.2151,1.2151,1.2151,1.2151,16000000.0
2009-03-26 09:40:00,1.2151,1.2151,1.2151,1.2151,24000000.0
2009-03-26 09:41:00,1.2151,1.2151,1.21415,1.2144,47000000.0
2009-03-26 09:42:00,1.21445,1.21465,1.2142,1.2142,35200000.0
2009-03-26 09:43:00,1.21425,1.2152,1.2142,1.21515,62400000.0
2009-03-26 09:44:00,1.21495,1.2153,1.2147,1.21495,19200000.0
2009-03-26 09:45:00,1.2151,1.21515,1.21455,1.21495,43200000.0
2009-03-26 09:46:00,1.21505,1.2151,1.21345,1.2136,49600000.0
2009-03-26 09:47:00,1.2137,1.2137,1.21355,1.2136,31400000.0
2009-03-26 09:48:00,1.2136,1.2136,1.21225,1.21345,49600000.0
2009-03-26 09:49:00,1.21335,1.21365,1.2129,1.2131,81000000.0
2009-03-26 09:50:00,1.2131,1.2131,1.2123,1.2128,59400000.0
2009-03-26 09:51:00,1.2128,1.2134,1.2127,1.21305,107600000.0
2009-03-26 09:52:00,1.21315,1.21315,1.2127,1.21285,43200000.0
2009-03-26 09:53:00,1.21295,1.2135,1.21255,1.21275,94800000.0
2009-03-26 09:54:00,1.21275,1.2135,1.2126,1.2135,59000000.0
2009-03-26 09:55:00,1.21345,1.2137,1.21275,1.2129,60800000.0
2009-03-26 09:56:00,1.213,1.2131,1.2127,1.2131,27200000.0
2009-03-26 09:57:00,1.21325,1.21325,1.21265,1.21285,53400000.0
2009-03-26 09:58:00,1.21275,1.2134,1.21255,1.21255,64200000.0
2009-03-26 09:59:00,1.2127,1.21385,1.21255,1.21385,84800000.0
2009-03-26 10:00:00,1.2139,1.2139,1.21245,1.2127,59200000.0
2009-03-26 10:01:00,1.21275,1.2133,1.21255,1.21265,126000000.0
2009-03-26 10:02:00,1.2126,1.2132,1.21245,1.21315,114000000.0
2009-03-26 10:03:00,1.21315,1.21335,1.21265,1.21305,32000000.0
2009-03-26 10:04:00,1.2131,1.2137,1.2129,1.2137,52200000.0
2009-03-26 10:05:00,1.2135,1.214,1.21245,1.2133,76000000.0
2009-03-26 10:06:00,1.21325,1.21365,1.2126,1.21345,59400000.0
2009-03-26 10:07:00,1.2131,1.2151,1.2131,1.2139,115800000.0
2009-03-26 10:08:00,1.214,1.21495,1.2137,1.2148,101800000.0
2009-03-26 10:09:00,1.21485,1.2151,1.21445,1.2149,49600000.0
2009-03-26 10:10:00,1.2148,1.21495,1.21425,1.21485,43200000.0
2009-03-26 10:11:00,1.21485,1.21525,1.21465,1.21485,128000000.0
2009-03-26 10:12:00,1.215,1.2151,1.2146,1.21475,75200000.0
2009-03-26 10:13:00,1.21475,1.2149,1.2138,1.21435,92800000.0
2009-03-26 10:14:00,1.2145,1.2149,1.21385,1.21455,42200000.0
2009-03-26 10:15:00,1.215,1.21505,1.2139,1.21455,66000000.0
2009-03-26 10:16:00,1.21395,1.2143,1.2138,1.21395,88000000.0
2009-03-26 10:17:00,1.21385,1.21445,1.21385,1.2139,68800000.0
2009-03-26 10:18:00,1.21395,1.2145,1.21385,1.214,81600000.0
2009-03-26 10:19:00,1.214,1.214,1.2127,1.2128,70400000.0
2009-03-26 10:20:00,1.21295,1.21315,1.21255,1.21315,86400000.0
2009-03-26 10:21:00,1.2128,1.2131,1.2128,1.2131,60800000.0
2009-03-26 10:22:00,1.21315,1.21325,1.21265,1.2131,46400000.0
2009-03-26 10:23:00,1.21245,1.2131,1.21225,1.2129,63400000.0
2009-03-26 10:24:00,1.21295,1.21325,1.2123,1.2123,54800000.0
2009-03-26 10:25:00,1.2124,1.21285,1.21215,1.2126,42400000.0
2009-03-26 10:26:00,1.2129,1.2133,1.21195,1.2121,104800000.0
2009-03-26 10:27:00,1.2121,1.2125,1.212,1.21205,50000000.0
2009-03-26 10:28:00,1.2122,1.2127,1.2119,1.2127,152600000.0
2009-03-26 10:29:00,1.21265,1.21285,1.21235,1.2128,39600000.0
2009-03-26 10:30:00,1.21285,1.21345,1.2127,1.21315,33600000.0
2009-03-26 10:31:00,1.21325,1.21325,1.21275,1.2128,33600000.0
2009-03-26 10:32:00,1.2128,1.213,1.2124,1.21285,60800000.0
2009-03-26 10:33:00,1.21285,1.21325,1.21245,1.21325,108800000.0
2009-03-26 10:34:00,1.213,1.21325,1.2128,1.21285,44800000.0
2009-03-26 10:35:00,1.213,1.21325,1.2126,1.21315,52800000.0
2009-03-26 10:36:00,1.2132,1.2132,1.2123,1.21255,101200000.0
2009-03-26 10:37:00,1.2127,1.2132,1.2121,1.2126,85800000.0
2009-03-26 10:38:00,1.2129,1.21455,1.21275,1.21435,72400000.0
2009-03-26 10:39:00,1.21435,1.2149,1.21415,1.2143,96400000.0
2009-03-26 10:40:00,1.2144,1.21465,1.2144,1.2146,43200000.0
2009-03-26 10:41:00,1.2145,1.2148,1.2138,1.2142,57600000.0
2009-03-26 10:42:00,1.21425,1.2151,1.21425,1.2148,116800000.0
2009-03-26 10:43:00,1.2149,1.21555,1.2146,1.2147,62400000.0
2009-03-26 10:44:00,1.2145,1.2147,1.21425,1.2144,65600000.0
2009-03-26 10:45:00,1.2144,1.21455,1.2142,1.2142,78400000.0
2009-03-26 10:46:00,1.21415,1.21445,1.214,1.21405,46400000.0
2009-03-26 10:47:00,1.214,1.2146,1.21395,1.2141,62400000.0
2009-03-26 10:48:00,1.2141,1.2141,1.2136,1.21395,57600000.0
2009-03-26 10:49:00,1.21405,1.21465,1.2137,1.2145,72000000.0
2009-03-26 10:50:00,1.21455,1.21465,1.2141,1.2141,78400000.0
2009-03-26 10:51:00,1.21405,1.21405,1.21355,1.2137,54400000.0
2009-03-26 10:52:00,1.2137,1.2137,1.2122,1.21245,70400000.0
2009-03-26 10:53:00,1.21255,1.21295,1.2119,1.21195,129000000.0
2009-03-26 10:54:00,1.2123,1.2123,1.21185,1.2121,49400000.0
2009-03-26 10:55:00,1.2121,1.2121,1.2108,1.2121,40800000.0
2009-03-26 10:56:00,1.2121,1.2121,1.2093,1.2097,184000000.0
2009-03-26 10:57:00,1.20955,1.21005,1.20885,1.2089,105800000.0
2009-03-26 10:58:00,1.209,1.2099,1.2082,1.20925,116800000.0
2009-03-26 10:59:00,1.20925,1.20945,1.2091,1.20925,64000000.0
2009-03-26 11:00:00,1.2093,1.2095,1.2091,1.20935,68800000.0
2009-03-26 11:01:00,1.2094,1.2101,1.2093,1.2098,79800000.0
2009-03-26 11:02:00,1.21005,1.21005,1.20965,1.2098,54400000.0
2009-03-26 11:03:00,1.2098,1.2098,1.2095,1.2098,64600000.0
2009-03-26 11:04:00,1.2098,1.21005,1.20975,1.2098,66600000.0
2009-03-26 11:05:00,1.2098,1.2106,1.2097,1.2106,68200000.0
2009-03-26 11:06:00,1.2105,1.2105,1.2099,1.20995,108800000.0
2009-03-26 11:07:00,1.21005,1.2104,1.20925,1.20945,108400000.0
2009-03-26 11:08:00,1.2095,1.2101,1.20895,1.209,137200000.0
2009-03-26 11:09:00,1.2092,1.20985,1.20875,1.2092,168800000.0
2009-03-26 11:10:00,1.20925,1.2097,1.20895,1.2093,89600000.0
2009-03-26 11:11:00,1.20915,1.20965,1.20885,1.20945,81200000.0
2009-03-26 11:12:00,1.2097,1.20995,1.2088,1.2092,90800000.0
2009-03-26 11:13:00,1.2093,1.2097,1.2088,1.2094,131800000.0
2009-03-26 11:14:00,1.2094,1.2104,1.2088,1.2104,75600000.0
2009-03-26 11:15:00,1.21065,1.21105,1.2104,1.21075,88800000.0
2009-03-26 11:16:00,1.2108,1.211,1.2095,1.2105,90400000.0
2009-03-26 11:17:00,1.21035,1.21195,1.21015,1.21065,118400000.0
2009-03-26 11:18:00,1.2107,1.2114,1.21055,1.2113,97400000.0
2009-03-26 11:19:00,1.2112,1.21155,1.2109,1.2115,72600000.0
2009-03-26 11:20:00,1.2116,1.2116,1.21065,1.21115,72400000.0
2009-03-26 11:21:00,1.2111,1.2119,1.2111,1.2118,44800000.0
2009-03-26 11:22:00,1.2118,1.2121,1.2117,1.2121,65600000.0
2009-03-26 11:23:00,1.212,1.2128,1.2116,1.2127,106600000.0
2009-03-26 11:24:00,1.2127,1.2129,1.2117,1.21195,92200000.0
2009-03-26 11:25:00,1.2119,1.2121,1.2115,1.2121,62400000.0
2009-03-26 11:26:00,1.2121,1.2123,1.21185,1.21215,84000000.0
2009-03-26 11:27:00,1.21215,1.21275,1.2119,1.212,70800000.0
2009-03-26 11:28:00,1.212,1.2127,1.2119,1.2127,39800000.0
2009-03-26 11:29:00,1.2127,1.2128,1.2122,1.2126,58600000.0
2009-03-26 11:30:00,1.2126,1.21335,1.2123,1.21305,112000000.0
2009-03-26 11:31:00,1.21305,1.2132,1.21245,1.21315,140600000.0
2009-03-26 11:32:00,1.21315,1.2132,1.21235,1.2124,94400000.0
2009-03-26 11:33:00,1.2124,1.21325,1.21225,1.21315,80400000.0
2009-03-26 11:34:00,1.21325,1.2135,1.21285,1.21325,124000000.0
2009-03-26 11:35:00,1.21335,1.21405,1.21265,1.21375,142000000.0
2009-03-26 11:36:00,1.21375,1.21405,1.2134,1.2136,43200000.0
2009-03-26 11:37:00,1.2135,1.2137,1.2133,1.2136,33600000.0
2009-03-26 11:38:00,1.2137,1.21395,1.2131,1.2131,60200000.0
2009-03-26 11:39:00,1.2133,1.21355,1.21295,1.2135,69800000.0
2009-03-26 11:40:00,1.2136,1.2137,1.21345,1.21345,11200000.0
2009-03-26 11:41:00,1.21365,1.21385,1.21335,1.21355,29600000.0
2009-03-26 11:42:00,1.21335,1.2137,1.21335,1.21355,44800000.0
2009-03-26 11:43:00,1.21365,1.2142,1.2133,1.21405,57600000.0
2009-03-26 11:44:00,1.214,1.214,1.2136,1.2138,42000000.0
2009-03-26 11:45:00,1.2137,1.2138,1.21325,1.21335,76800000.0
2009-03-26 11:46:00,1.21345,1.21365,1.21325,1.2134,52800000.0
2009-03-26 11:47:00,1.21345,1.21365,1.2133,1.2136,61400000.0
2009-03-26 11:48:00,1.2137,1.21395,1.2133,1.2133,58800000.0
2009-03-26 11:49:00,1.21335,1.21355,1.2133,1.2134,102400000.0
2009-03-26 11:50:00,1.2134,1.2135,1.2133,1.21345,25600000.0
2009-03-26 11:51:00,1.21365,1.21375,1.2133,1.2134,22400000.0
2009-03-26 11:52:00,1.2134,1.2134,1.2134,1.2134,33600000.0
2009-03-26 11:53:00,1.21285,1.21345,1.21285,1.21345,33000000.0
2009-03-26 11:54:00,1.2133,1.2133,1.2129,1.213,43000000.0
2009-03-26 11:55:00,1.213,1.213,1.213,1.213,17600000.0
2009-03-26 11:56:00,1.213,1.2134,1.2129,1.21335,54600000.0
2009-03-26 11:57:00,1.21335,1.2136,1.21325,1.21335,48400000.0
2009-03-26 11:58:00,1.2136,1.2136,1.21285,1.21345,75200000.0
2009-03-26 11:59:00,1.21345,1.21345,1.21325,1.21335,15800000.0
2009-03-26 12:00:00,1.21335,1.21355,1.2133,1.2134,37000000.0
2009-03-26 12:01:00,1.2133,1.2138,1.21315,1.21365,64800000.0
2009-03-26 12:02:00,1.21355,1.21355,1.21295,1.2132,34200000.0
2009-03-26 12:03:00,1.2132,1.2133,1.2132,1.2132,14400000.0
2009-03-26 12:04:00,1.2132,1.2135,1.21295,1.213,59600000.0
2009-03-26 12:05:00,1.213,1.21325,1.213,1.21325,24000000.0
2009-03-26 12:06:00,1.21315,1.21325,1.213,1.213,31200000.0
2009-03-26 12:07:00,1.213,1.2136,1.213,1.2134,87000000.0
2009-03-26 12:08:00,1.213,1.2138,1.213,1.2138,55400000.0
2009-03-26 12:09:00,1.2137,1.21405,1.2134,1.21365,89400000.0
2009-03-26 12:10:00,1.21375,1.2139,1.21375,1.21385,16000000.0
2009-03-26 12:11:00,1.21385,1.2139,1.21375,1.2138,48000000.0
2009-03-26 12:12:00,1.21375,1.2142,1.21365,1.21365,47400000.0
2009-03-26 12:13:00,1.21405,1.2144,1.21365,1.2138,35200000.0
2009-03-26 12:14:00,1.2138,1.21405,1.21365,1.21365,77600000.0
2009-03-26 12:15:00,1.21365,1.21425,1.21365,1.21415,73600000.0
2009-03-26 12:16:00,1.2142,1.21445,1.214,1.21435,30400000.0
2009-03-26 12:17:00,1.2145,1.2147,1.214,1.21455,36600000.0
2009-03-26 12:18:00,1.2146,1.21485,1.2143,1.2145,100800000.0
2009-03-26 12:19:00,1.2144,1.2146,1.2144,1.21455,12800000.0
2009-03-26 12:20:00,1.2147,1.2149,1.21445,1.21445,54400000.0
2009-03-26 12:21:00,1.2145,1.2145,1.2139,1.21395,54800000.0
2009-03-26 12:22:00,1.21395,1.21435,1.21385,1.2142,70000000.0
2009-03-26 12:23:00,1.2142,1.2164,1.214,1.2164,110800000.0
2009-03-26 12:24:00,1.2164,1.217,1.215,1.2155,155000000.0
2009-03-26 12:25:00,1.2155,1.21675,1.2155,1.21665,74600000.0
2009-03-26 12:26:00,1.2168,1.2171,1.21665,1.2168,62200000.0
2009-03-26 12:27:00,1.2168,1.2176,1.2166,1.2174,150200000.0
2009-03-26 12:28:00,1.2173,1.2182,1.2168,1.2181,116400000.0
2009-03-26 12:29:00,1.2181,1.2182,1.2165,1.2166,177200000.0
2009-03-26 12:30:00,1.2167,1.21775,1.2167,1.21775,115000000.0
2009-03-26 12:31:00,1.21795,1.21855,1.2176,1.21775,55400000.0
2009-03-26 12:32:00,1.21785,1.2186,1.2176,1.21765,155200000.0
2009-03-26 12:33:00,1.2176,1.2179,1.21745,1.21755,28800000.0
2009-03-26 12:34:00,1.21755,1.21785,1.21745,1.21765,30600000.0
2009-03-26 12:35:00,1.2176,1.2176,1.2167,1.217,52800000.0
2009-03-26 12:36:00,1.217,1.217,1.21665,1.21675,15200000.0
2009-03-26 12:37:00,1.21685,1.21685,1.2163,1.21645,45400000.0
2009-03-26 12:38:00,1.2166,1.2168,1.21615,1.2164,77000000.0
2009-03-26 12:39:00,1.21665,1.21725,1.2162,1.2162,54600000.0
2009-03-26 12:40:00,1.21615,1.21635,1.216,1.216,31800000.0
2009-03-26 12:41:00,1.21615,1.2171,1.21605,1.2165,58800000.0
2009-03-26 12:42:00,1.21665,1.2169,1.21595,1.21635,69400000.0
2009-03-26 12:43:00,1.2164,1.2166,1.21615,1.21635,67200000.0
2009-03-26 12:44:00,1.2163,1.2163,1.2161,1.21625,120400000.0
2009-03-26 12:45:00,1.21625,1.21625,1.21595,1.216,183800000.0
2009-03-26 12:46:00,1.216,1.21635,1.21585,1.2161,105000000.0
2009-03-26 12:47:00,1.216,1.216,1.2159,1.216,15400000.0
2009-03-26 12:48:00,1.216,1.216,1.21575,1.2159,53800000.0
2009-03-26 12:49:00,1.2159,1.2162,1.2157,1.21615,99600000.0
2009-03-26 12:50:00,1.21615,1.2165,1.21575,1.21615,63000000.0
2009-03-26 12:51:00,1.2162,1.21655,1.2161,1.21635,55600000.0
2009-03-26 12:52:00,1.21585,1.2164,1.21565,1.21565,109000000.0
2009-03-26 12:53:00,1.21565,1.2159,1.21565,1.2159,92400000.0
2009-03-26 12:54:00,1.2159,1.216,1.2157,1.2158,30400000.0
2009-03-26 12:55:00,1.2158,1.2158,1.2158,1.2158,33600000.0
2009-03-26 12:56:00,1.2158,1.2158,1.2157,1.2157,22400000.0
2009-03-26 12:57:00,1.2157,1.2157,1.2156,1.2156,138800000.0
2009-03-26 12:58:00,1.2157,1.2157,1.2157,1.2157,22400000.0
2009-03-26 12:59:00,1.2157,1.2158,1.2154,1.2156,118400000.0
2009-03-26 13:00:00,1.2156,1.21615,1.2155,1.216,75200000.0
2009-03-26 13:01:00,1.216,1.21625,1.2155,1.21615,92800000.0
2009-03-26 13:02:00,1.21615,1.21615,1.2155,1.2156,72800000.0
2009-03-26 13:03:00,1.2156,1.2163,1.2156,1.21605,127400000.0
2009-03-26 13:04:00,1.21615,1.21625,1.2156,1.2158,59200000.0
2009-03-26 13:05:00,1.2159,1.21625,1.21555,1.2159,145000000.0
2009-03-26 13:06:00,1.2158,1.21605,1.21555,1.2156,80000000.0
2009-03-26 13:07:00,1.2157,1.21605,1.2154,1.2157,58000000.0
2009-03-26 13:08:00,1.2158,1.2158,1.2156,1.2156,19200000.0
2009-03-26 13:09:00,1.2156,1.21595,1.2155,1.21595,79200000.0
2009-03-26 13:10:00,1.21585,1.21595,1.21565,1.2159,25600000.0
2009-03-26 13:11:00,1.216,1.2162,1.21555,1.2156,67200000.0
2009-03-26 13:12:00,1.2157,1.21575,1.21555,1.2156,48000000.0
2009-03-26 13:13:00,1.2156,1.2156,1.2156,1.2156,48000000.0
2009-03-26 13:14:00,1.2155,1.2155,1.2155,1.2155,21600000.0
2009-03-26 13:15:00,1.2155,1.2155,1.21495,1.2154,47600000.0
2009-03-26 13:16:00,1.2154,1.2154,1.2154,1.2154,56000000.0
2009-03-26 13:17:00,1.2154,1.2154,1.2154,1.2154,17600000.0
2009-03-26 13:18:00,1.2154,1.2154,1.21415,1.21475,40000000.0
2009-03-26 13:19:00,1.2148,1.21545,1.2145,1.2151,81800000.0
2009-03-26 13:20:00,1.215,1.21535,1.2145,1.2146,128000000.0
2009-03-26 13:21:00,1.2146,1.2147,1.2142,1.2147,57600000.0
2009-03-26 13:22:00,1.2147,1.2148,1.2141,1.2141,43800000.0
2009-03-26 13:23:00,1.2141,1.21495,1.21355,1.21495,119400000.0
2009-03-26 13:24:00,1.21495,1.21645,1.21495,1.21555,120400000.0
2009-03-26 13:25:00,1.21555,1.2158,1.2151,1.2158,111200000.0
2009-03-26 13:26:00,1.21585,1.216,1.2154,1.21555,84800000.0
2009-03-26 13:27:00,1.2157,1.21605,1.2157,1.21595,40000000.0
2009-03-26 13:28:00,1.21595,1.21595,1.21585,1.21585,18600000.0
2009-03-26 13:29:00,1.21585,1.216,1.21565,1.21585,71800000.0
2009-03-26 13:30:00,1.2158,1.21635,1.2158,1.2163,64000000.0
2009-03-26 13:31:00,1.2163,1.2168,1.21615,1.2168,59200000.0
2009-03-26 13:32:00,1.2167,1.2167,1.21585,1.21605,57600000.0
2009-03-26 13:33:00,1.2161,1.2165,1.21585,1.216,82000000.0
2009-03-26 13:34:00,1.2159,1.21625,1.2156,1.2156,38400000.0
2009-03-26 13:35:00,1.2155,1.2164,1.2155,1.2164,41600000.0
2009-03-26 13:36:00,1.21635,1.21635,1.21605,1.21635,48000000.0
2009-03-26 13:37:00,1.21615,1.21645,1.21615,1.21645,19200000.0
2009-03-26 13:38:00,1.21625,1.2165,1.21585,1.216,25600000.0
2009-03-26 13:39:00,1.21605,1.21605,1.2155,1.2157,78400000.0
2009-03-26 13:40:00,1.2157,1.2164,1.21565,1.21605,97600000.0
2009-03-26 13:41:00,1.2159,1.21625,1.21555,1.21625,116600000.0
2009-03-26 13:42:00,1.21625,1.2164,1.21595,1.2162,30400000.0
2009-03-26 13:43:00,1.21605,1.2163,1.2156,1.21595,60200000.0
2009-03-26 13:44:00,1.216,1.2162,1.2157,1.2159,70800000.0
2009-03-26 13:45:00,1.21595,1.21605,1.2157,1.2157,74800000.0
2009-03-26 13:46:00,1.21585,1.2159,1.2157,1.2158,68000000.0
2009-03-26 13:47:00,1.2158,1.21615,1.21565,1.2158,106600000.0
2009-03-26 13:48:00,1.2158,1.216,1.2157,1.2158,76200000.0
2009-03-26 13:49:00,1.21595,1.2161,1.2157,1.21595,63000000.0
2009-03-26 13:50:00,1.21605,1.2162,1.21555,1.2158,77000000.0
2009-03-26 13:51:00,1.2158,1.2158,1.2158,1.2158,22000000.0
2009-03-26 13:52:00,1.2158,1.2158,1.21575,1.2158,13200000.0
2009-03-26 13:53:00,1.2158,1.2158,1.2154,1.2157,17600000.0
2009-03-26 13:54:00,1.21565,1.2159,1.2156,1.2157,61200000.0
2009-03-26 13:55:00,1.21575,1.2159,1.2156,1.21565,56800000.0
2009-03-26 13:56:00,1.21565,1.21575,1.2156,1.2157,78800000.0
2009-03-26 13:57:00,1.2157,1.2159,1.2156,1.21585,43600000.0
2009-03-26 13:58:00,1.21585,1.2159,1.2156,1.2157,71600000.0
2009-03-26 13:59:00,1.21555,1.2157,1.21555,1.2156,36400000.0
2009-03-26 14:00:00,1.2157,1.2157,1.2156,1.2157,74000000.0
2009-03-26 14:01:00,1.2156,1.2157,1.21545,1.21555,81600000.0
2009-03-26 14:02:00,1.21565,1.2158,1.21535,1.21545,60800000.0
2009-03-26 14:03:00,1.21545,1.21575,1.2153,1.21545,48000000.0
2009-03-26 14:04:00,1.21545,1.21545,1.21435,1.2147,89200000.0
2009-03-26 14:05:00,1.2148,1.215,1.2139,1.21395,115800000.0
2009-03-26 14:06:00,1.21395,1.2144,1.21395,1.2141,78400000.0
2009-03-26 14:07:00,1.2141,1.21485,1.214,1.21455,137000000.0
2009-03-26 14:08:00,1.21455,1.21455,1.21405,1.2141,92800000.0
2009-03-26 14:09:00,1.2141,1.2144,1.21395,1.21415,117200000.0
2009-03-26 14:10:00,1.21415,1.21445,1.21385,1.2142,80800000.0
2009-03-26 14:11:00,1.2143,1.2143,1.21375,1.21395,117000000.0
2009-03-26 14:12:00,1.21395,1.2141,1.21385,1.2139,59200000.0
2009-03-26 14:13:00,1.214,1.2143,1.21385,1.21415,88600000.0
2009-03-26 14:14:00,1.2141,1.2141,1.2136,1.2138,42400000.0
2009-03-26 14:15:00,1.21375,1.2139,1.21285,1.2136,135200000.0
2009-03-26 14:16:00,1.2136,1.2138,1.21295,1.2131,121600000.0
2009-03-26 14:17:00,1.21325,1.2141,1.2128,1.214,128800000.0
2009-03-26 14:18:00,1.214,1.21445,1.2139,1.2144,68800000.0
2009-03-26 14:19:00,1.2143,1.21445,1.21285,1.2139,107200000.0
2009-03-26 14:20:00,1.2138,1.21395,1.2127,1.21345,113600000.0
2009-03-26 14:21:00,1.21365,1.21375,1.21325,1.2136,113600000.0
2009-03-26 14:22:00,1.21365,1.21425,1.2135,1.21395,92800000.0
2009-03-26 14:23:00,1.21395,1.2146,1.21395,1.2143,76800000.0
2009-03-26 14:24:00,1.21435,1.2145,1.21375,1.21375,64000000.0
2009-03-26 14:25:00,1.214,1.21405,1.2138,1.21395,12800000.0
2009-03-26 14:26:00,1.214,1.2143,1.2139,1.2142,35200000.0
2009-03-26 14:27:00,1.21425,1.2145,1.2136,1.21375,107200000.0
2009-03-26 14:28:00,1.2139,1.21395,1.2134,1.2137,57600000.0
2009-03-26 14:29:00,1.2138,1.2142,1.21335,1.21375,49800000.0
2009-03-26 14:30:00,1.2137,1.21405,1.2134,1.21365,98200000.0
2009-03-26 14:31:00,1.2136,1.2149,1.21355,1.21375,152600000.0
2009-03-26 14:32:00,1.21395,1.21485,1.21395,1.21445,91000000.0
2009-03-26 14:33:00,1.21445,1.21515,1.21425,1.215,82600000.0
2009-03-26 14:34:00,1.21525,1.21535,1.2148,1.2149,27200000.0
2009-03-26 14:35:00,1.21485,1.2153,1.2148,1.2148,22400000.0
2009-03-26 14:36:00,1.2149,1.215,1.21445,1.215,59200000.0
2009-03-26 14:37:00,1.21475,1.21525,1.2146,1.21485,59200000.0
2009-03-26 14:38:00,1.21515,1.2154,1.21455,1.2148,77000000.0
2009-03-26 14:39:00,1.21475,1.21475,1.21445,1.2145,27200000.0
2009-03-26 14:40:00,1.2145,1.21475,1.2144,1.21465,70200000.0
2009-03-26 14:41:00,1.2148,1.21505,1.21465,1.2148,59000000.0
2009-03-26 14:42:00,1.2147,1.21485,1.2146,1.2146,50400000.0
2009-03-26 14:43:00,1.2147,1.2153,1.2145,1.21475,111600000.0
2009-03-26 14:44:00,1.2147,1.2153,1.2147,1.2152,71600000.0
2009-03-26 14:45:00,1.2151,1.2155,1.21455,1.21485,101200000.0
2009-03-26 14:46:00,1.2149,1.21545,1.2148,1.2149,53800000.0
2009-03-26 14:47:00,1.215,1.2152,1.2146,1.2152,21600000.0
2009-03-26 14:48:00,1.21535,1.2156,1.21475,1.21475,70800000.0
2009-03-26 14:49:00,1.2148,1.21515,1.21465,1.2149,91200000.0
2009-03-26 14:50:00,1.21475,1.215,1.21475,1.215,23000000.0
2009-03-26 14:51:00,1.21495,1.215,1.2148,1.215,13800000.0
2009-03-26 14:52:00,1.2151,1.2151,1.2144,1.2146,51600000.0
2009-03-26 14:53:00,1.2147,1.2149,1.2146,1.2146,31400000.0
2009-03-26 14:54:00,1.2146,1.2149,1.2145,1.2147,98600000.0
2009-03-26 14:55:00,1.21465,1.2148,1.21455,1.21465,112600000.0
2009-03-26 14:56:00,1.21465,1.2153,1.2146,1.21505,45000000.0
2009-03-26 14:57:00,1.2151,1.2154,1.21465,1.21475,81800000.0
2009-03-26 14:58:00,1.2147,1.21525,1.2147,1.2149,103200000.0
2009-03-26 14:59:00,1.2149,1.2153,1.21465,1.21475,54600000.0
2009-03-26 15:00:00,1.2147,1.2148,1.2147,1.2147,81200000.0
2009-03-26 15:01:00,1.2147,1.2147,1.2147,1.2147,59800000.0
2009-03-26 15:02:00,1.2147,1.2147,1.21335,1.21425,86200000.0
2009-03-26 15:03:00,1.2144,1.2146,1.21435,1.2144,60600000.0
2009-03-26 15:04:00,1.2144,1.2144,1.2144,1.2144,30000000.0
2009-03-26 15:05:00,1.2144,1.2144,1.2144,1.2144,14000000.0
2009-03-26 15:06:00,1.2144,1.2144,1.2143,1.2144,66400000.0
2009-03-26 15:07:00,1.2144,1.2144,1.2133,1.21375,85800000.0
2009-03-26 15:08:00,1.2138,1.2142,1.2135,1.2139,59800000.0
2009-03-26 15:09:00,1.214,1.21415,1.2133,1.21385,94600000.0
2009-03-26 15:10:00,1.21385,1.214,1.21325,1.2135,135200000.0
2009-03-26 15:11:00,1.21375,1.2141,1.21355,1.2138,103400000.0
2009-03-26 15:12:00,1.2138,1.21395,1.2129,1.2134,104000000.0
2009-03-26 15:13:00,1.21355,1.21385,1.2131,1.21345,51200000.0
2009-03-26 15:14:00,1.2134,1.2144,1.2134,1.21395,29600000.0
2009-03-26 15:15:00,1.21385,1.2146,1.2137,1.2138,94000000.0
2009-03-26 15:16:00,1.21385,1.21395,1.21375,1.21395,17200000.0
2009-03-26 15:17:00,1.21405,1.21425,1.21405,1.2142,20200000.0
2009-03-26 15:18:00,1.21435,1.21435,1.2135,1.2135,83400000.0
2009-03-26 15:19:00,1.21365,1.2141,1.2136,1.214,67200000.0
2009-03-26 15:20:00,1.214,1.2143,1.21375,1.2142,56200000.0
2009-03-26 15:21:00,1.21415,1.21415,1.2133,1.2135,86600000.0
2009-03-26 15:22:00,1.2135,1.2135,1.213,1.2133,59600000.0
2009-03-26 15:23:00,1.2132,1.21335,1.21265,1.2132,101000000.0
2009-03-26 15:24:00,1.2133,1.21355,1.2132,1.2133,86400000.0
2009-03-26 15:25:00,1.2133,1.21365,1.2131,1.21345,59200000.0
2009-03-26 15:26:00,1.21335,1.2135,1.2131,1.21315,51000000.0
2009-03-26 15:27:00,1.2132,1.21355,1.2128,1.2133,80000000.0
2009-03-26 15:28:00,1.2135,1.21405,1.21315,1.2139,68400000.0
2009-03-26 15:29:00,1.214,1.21425,1.2136,1.21385,67000000.0
2009-03-26 15:30:00,1.214,1.214,1.2127,1.21385,159600000.0
2009-03-26 15:31:00,1.2137,1.2138,1.2127,1.21305,95400000.0
2009-03-26 15:32:00,1.21305,1.21425,1.21305,1.2139,76200000.0
2009-03-26 15:33:00,1.21385,1.21425,1.2136,1.21425,46200000.0
2009-03-26 15:34:00,1.2142,1.21435,1.2133,1.21335,83000000.0
2009-03-26 15:35:00,1.2134,1.21385,1.2127,1.21375,130200000.0
2009-03-26 15:36:00,1.2138,1.21415,1.2129,1.21315,144000000.0
2009-03-26 15:37:00,1.2131,1.21345,1.21235,1.2125,187000000.0
2009-03-26 15:38:00,1.2125,1.21285,1.2125,1.21275,177800000.0
2009-03-26 15:39:00,1.2128,1.21285,1.2125,1.2126,89200000.0
2009-03-26 15:40:00,1.2125,1.213,1.2125,1.213,113600000.0
2009-03-26 15:41:00,1.213,1.21305,1.2126,1.21285,63400000.0
2009-03-26 15:42:00,1.21315,1.2137,1.21265,1.2131,127800000.0
2009-03-26 15:43:00,1.21315,1.2134,1.21305,1.2133,89800000.0
2009-03-26 15:44:00,1.2134,1.2137,1.2127,1.2129,92200000.0
2009-03-26 15:45:00,1.21285,1.21375,1.21285,1.2133,111400000.0
2009-03-26 15:46:00,1.2133,1.21365,1.21255,1.21265,214800000.0
2009-03-26 15:47:00,1.2127,1.21285,1.2125,1.21255,133600000.0
2009-03-26 15:48:00,1.21265,1.21285,1.21245,1.2125,114200000.0
2009-03-26 15:49:00,1.2126,1.2127,1.2125,1.2126,48600000.0
2009-03-26 15:50:00,1.2126,1.2126,1.2126,1.2126,44000000.0
2009-03-26 15:51:00,1.2126,1.2126,1.2126,1.2126,36000000.0
2009-03-26 15:52:00,1.2126,1.2128,1.21192,1.2127,87600000.0
2009-03-26 15:53:00,1.21295,1.21295,1.2124,1.2125,101600000.0
2009-03-26 15:54:00,1.2125,1.21295,1.2122,1.2122,140000000.0
2009-03-26 15:55:00,1.21235,1.2131,1.2122,1.21235,181400000.0
2009-03-26 15:56:00,1.21235,1.2124,1.21235,1.21235,121600000.0
2009-03-26 15:57:00,1.21265,1.21275,1.2123,1.21235,120000000.0
2009-03-26 15:58:00,1.21235,1.21265,1.2122,1.2122,187000000.0
2009-03-26 15:59:00,1.21235,1.21285,1.2122,1.21235,112800000.0
2009-03-26 16:00:00,1.21235,1.2133,1.2122,1.21255,208200000.0
2009-03-26 16:01:00,1.21255,1.21365,1.21255,1.2128,155800000.0
2009-03-26 16:02:00,1.2129,1.21335,1.21235,1.21285,158000000.0
2009-03-26 16:03:00,1.2129,1.2138,1.21255,1.21335,120000000.0
2009-03-26 16:04:00,1.21345,1.2138,1.21225,1.21245,102400000.0
2009-03-26 16:05:00,1.2124,1.21295,1.21225,1.21285,174200000.0
2009-03-26 16:06:00,1.21285,1.21305,1.21245,1.2129,96600000.0
2009-03-26 16:07:00,1.213,1.2134,1.213,1.21335,27200000.0
2009-03-26 16:08:00,1.2135,1.2135,1.213,1.21315,55400000.0
2009-03-26 16:09:00,1.21285,1.21365,1.21275,1.2129,69000000.0
2009-03-26 16:10:00,1.2129,1.21325,1.21235,1.21315,116400000.0
2009-03-26 16:11:00,1.21315,1.2134,1.213,1.21325,51200000.0
2009-03-26 16:12:00,1.21325,1.21385,1.21225,1.21235,170800000.0
2009-03-26 16:13:00,1.21235,1.2131,1.2123,1.21255,202600000.0
2009-03-26 16:14:00,1.21265,1.21265,1.21225,1.21235,105600000.0
2009-03-26 16:15:00,1.21235,1.21315,1.21145,1.2126,177800000.0
2009-03-26 16:16:00,1.2126,1.2136,1.21155,1.213,172800000.0
2009-03-26 16:17:00,1.21295,1.21305,1.21195,1.2124,148400000.0
2009-03-26 16:18:00,1.21245,1.21285,1.21195,1.21215,177800000.0
2009-03-26 16:19:00,1.21215,1.2124,1.21155,1.21185,201200000.0
2009-03-26 16:20:00,1.21185,1.2122,1.21135,1.21165,116800000.0
2009-03-26 16:21:00,1.2116,1.2125,1.2116,1.2125,133600000.0
2009-03-26 16:22:00,1.21245,1.2125,1.2118,1.21215,114200000.0
2009-03-26 16:23:00,1.21225,1.2124,1.21185,1.2122,84800000.0
2009-03-26 16:24:00,1.2122,1.21295,1.212,1.21265,144000000.0
2009-03-26 16:25:00,1.21275,1.2129,1.2122,1.21245,54400000.0
2009-03-26 16:26:00,1.2126,1.213,1.2124,1.2125,116200000.0
2009-03-26 16:27:00,1.2126,1.21315,1.2121,1.21285,129600000.0
2009-03-26 16:28:00,1.21285,1.213,1.21215,1.2123,120600000.0
2009-03-26 16:29:00,1.21245,1.21245,1.21165,1.2118,200400000.0
2009-03-26 16:30:00,1.21185,1.21275,1.211,1.21255,116000000.0
2009-03-26 16:31:00,1.21255,1.2128,1.2121,1.21235,137800000.0
2009-03-26 16:32:00,1.2126,1.21295,1.21185,1.2125,178000000.0
2009-03-26 16:33:00,1.21245,1.213,1.212,1.2122,192200000.0
2009-03-26 16:34:00,1.212,1.21245,1.21155,1.21195,136800000.0
2009-03-26 16:35:00,1.2121,1.2128,1.21205,1.2126,120000000.0
2009-03-26 16:36:00,1.2122,1.21265,1.21175,1.21245,129800000.0
2009-03-26 16:37:00,1.21265,1.213,1.21195,1.21245,153800000.0
2009-03-26 16:38:00,1.21255,1.21265,1.21145,1.2121,130000000.0
2009-03-26 16:39:00,1.2121,1.2125,1.2117,1.21225,93200000.0
2009-03-26 16:40:00,1.2122,1.21265,1.2121,1.21255,112400000.0
2009-03-26 16:41:00,1.21255,1.2128,1.2121,1.21245,190000000.0
2009-03-26 16:42:00,1.21245,1.21325,1.212,1.2122,147800000.0
2009-03-26 16:43:00,1.21205,1.2131,1.21205,1.21225,145800000.0
2009-03-26 16:44:00,1.2123,1.2124,1.21165,1.21195,122200000.0
2009-03-26 16:45:00,1.2119,1.21235,1.21175,1.2122,141400000.0
2009-03-26 16:46:00,1.21175,1.2119,1.21165,1.2117,85600000.0
2009-03-26 16:47:00,1.2117,1.2117,1.21075,1.21105,74600000.0
2009-03-26 16:48:00,1.2112,1.21145,1.2107,1.21075,118600000.0
2009-03-26 16:49:00,1.21085,1.2115,1.2106,1.2114,140400000.0
2009-03-26 16:50:00,1.21135,1.21155,1.21085,1.21105,119600000.0
2009-03-26 16:51:00,1.211,1.21125,1.2109,1.2111,96600000.0
2009-03-26 16:52:00,1.2111,1.2111,1.211,1.2111,57600000.0
2009-03-26 16:53:00,1.2111,1.2111,1.21035,1.2105,35600000.0
2009-03-26 16:54:00,1.2105,1.2108,1.2105,1.2108,93400000.0
2009-03-26 16:55:00,1.2108,1.2111,1.21045,1.2105,97800000.0
2009-03-26 16:56:00,1.2105,1.21075,1.2105,1.21065,61600000.0
2009-03-26 16:57:00,1.21075,1.2115,1.2107,1.2111,116400000.0
2009-03-26 16:58:00,1.2111,1.2111,1.2108,1.21085,57800000.0
2009-03-26 16:59:00,1.2109,1.2114,1.21085,1.211,110800000.0
2009-03-26 17:00:00,1.21105,1.2111,1.21035,1.2106,89400000.0
2009-03-26 17:01:00,1.2106,1.21085,1.21025,1.21035,92000000.0
2009-03-26 17:02:00,1.2104,1.21085,1.21015,1.2105,102000000.0
2009-03-26 17:03:00,1.21055,1.21075,1.2104,1.2107,48000000.0
2009-03-26 17:04:00,1.2108,1.211,1.21035,1.2105,128800000.0
2009-03-26 17:05:00,1.2105,1.21085,1.21035,1.2105,67200000.0
2009-03-26 17:06:00,1.21045,1.2117,1.21025,1.21085,99000000.0
2009-03-26 17:07:00,1.2108,1.21135,1.2107,1.21075,85600000.0
2009-03-26 17:08:00,1.21085,1.21115,1.2107,1.21115,48000000.0
2009-03-26 17:09:00,1.2113,1.21145,1.21115,1.21125,55200000.0
2009-03-26 17:10:00,1.21125,1.2117,1.21095,1.2116,110200000.0
2009-03-26 17:11:00,1.21155,1.21155,1.2107,1.21095,65600000.0
2009-03-26 17:12:00,1.2114,1.2114,1.2108,1.21095,122400000.0
2009-03-26 17:13:00,1.2111,1.21185,1.21105,1.21135,114400000.0
2009-03-26 17:14:00,1.2114,1.21205,1.21095,1.2113,79400000.0
2009-03-26 17:15:00,1.21145,1.21195,1.21135,1.21195,33600000.0
2009-03-26 17:16:00,1.21195,1.2124,1.21195,1.21225,59200000.0
2009-03-26 17:17:00,1.2121,1.2122,1.2117,1.21195,81200000.0
2009-03-26 17:18:00,1.21185,1.2122,1.21175,1.2119,90400000.0
2009-03-26 17:19:00,1.21185,1.21225,1.2115,1.2117,26400000.0
2009-03-26 17:20:00,1.21175,1.21225,1.2116,1.2117,31400000.0
2009-03-26 17:21:00,1.2117,1.2118,1.21125,1.2114,95000000.0
2009-03-26 17:22:00,1.2114,1.21155,1.21125,1.21155,54000000.0
2009-03-26 17:23:00,1.21155,1.2121,1.2115,1.2119,36800000.0
2009-03-26 17:24:00,1.21185,1.2121,1.21185,1.2119,20800000.0
2009-03-26 17:25:00,1.21175,1.21175,1.2113,1.2114,76400000.0
2009-03-26 17:26:00,1.2114,1.2117,1.21135,1.2114,76600000.0
2009-03-26 17:27:00,1.2114,1.2115,1.2104,1.2113,73800000.0
2009-03-26 17:28:00,1.2113,1.2115,1.21125,1.2113,64000000.0
2009-03-26 17:29:00,1.2113,1.2113,1.2113,1.2113,41600000.0
2009-03-26 17:30:00,1.2113,1.2113,1.2101,1.2112,91700000.0
2009-03-26 17:31:00,1.2113,1.21135,1.2101,1.2103,71200000.0
2009-03-26 17:32:00,1.21045,1.2111,1.2101,1.21065,62000000.0
2009-03-26 17:33:00,1.2107,1.21145,1.2106,1.2106,156600000.0
2009-03-26 17:34:00,1.2106,1.2109,1.2106,1.21075,60800000.0
2009-03-26 17:35:00,1.2107,1.211,1.21055,1.2109,61400000.0
2009-03-26 17:36:00,1.2109,1.21165,1.21075,1.2111,105200000.0
2009-03-26 17:37:00,1.21125,1.21225,1.21125,1.21195,119200000.0
2009-03-26 17:38:00,1.21185,1.21225,1.21105,1.21165,105200000.0
2009-03-26 17:39:00,1.21145,1.2119,1.21115,1.2115,58400000.0
2009-03-26 17:40:00,1.21155,1.213,1.21135,1.213,114600000.0
2009-03-26 17:41:00,1.21275,1.2131,1.21235,1.2124,41200000.0
2009-03-26 17:42:00,1.2124,1.21245,1.21175,1.21245,52000000.0
2009-03-26 17:43:00,1.2125,1.2125,1.21195,1.2124,56800000.0
2009-03-26 17:44:00,1.21245,1.2133,1.21235,1.2133,84200000.0
2009-03-26 17:45:00,1.21325,1.2133,1.21255,1.2126,63400000.0
2009-03-26 17:46:00,1.21275,1.2128,1.21235,1.2126,61200000.0
2009-03-26 17:47:00,1.21265,1.21305,1.2125,1.2127,56000000.0
2009-03-26 17:48:00,1.2127,1.21275,1.2123,1.2123,43200000.0
2009-03-26 17:49:00,1.21235,1.2125,1.21195,1.212,33600000.0
2009-03-26 17:50:00,1.21165,1.21245,1.21155,1.21165,117000000.0
2009-03-26 17:51:00,1.2117,1.2125,1.2116,1.2117,68200000.0
2009-03-26 17:52:00,1.2117,1.213,1.2115,1.2129,87800000.0
2009-03-26 17:53:00,1.2129,1.21315,1.2123,1.2123,114400000.0
2009-03-26 17:54:00,1.2124,1.2138,1.21205,1.21345,124400000.0
2009-03-26 17:55:00,1.21325,1.21335,1.2126,1.2127,60400000.0
2009-03-26 17:56:00,1.21265,1.21295,1.212,1.2126,161200000.0
2009-03-26 17:57:00,1.2121,1.2121,1.2118,1.2119,56000000.0
2009-03-26 17:58:00,1.2119,1.2119,1.2109,1.2119,71200000.0
2009-03-26 17:59:00,1.2119,1.2121,1.21025,1.21145,200400000.0
2009-03-26 18:00:00,1.21125,1.21265,1.21125,1.2125,131200000.0
2009-03-26 18:01:00,1.2125,1.2126,1.21185,1.2119,56000000.0
2009-03-26 18:02:00,1.21195,1.21285,1.21195,1.2122,64000000.0
2009-03-26 18:03:00,1.21235,1.21265,1.21175,1.21245,59200000.0
2009-03-26 18:04:00,1.21265,1.2129,1.2124,1.2128,22400000.0
2009-03-26 18:05:00,1.21255,1.2135,1.21225,1.2125,118800000.0
2009-03-26 18:06:00,1.2125,1.21375,1.2125,1.21295,101600000.0
2009-03-26 18:07:00,1.213,1.2136,1.21285,1.21285,166800000.0
2009-03-26 18:08:00,1.21265,1.2134,1.2126,1.2133,90400000.0
2009-03-26 18:09:00,1.2133,1.2137,1.2131,1.21325,78000000.0
2009-03-26 18:10:00,1.2132,1.2133,1.2122,1.2127,136400000.0
2009-03-26 18:11:00,1.2127,1.21335,1.21265,1.2129,97800000.0
2009-03-26 18:12:00,1.21305,1.2139,1.2127,1.2134,75400000.0
2009-03-26 18:13:00,1.21315,1.21355,1.2128,1.2129,41600000.0
2009-03-26 18:14:00,1.2129,1.213,1.21235,1.2126,106400000.0
2009-03-26 18:15:00,1.21275,1.2131,1.2124,1.21295,65400000.0
2009-03-26 18:16:00,1.2127,1.21305,1.21225,1.21305,69400000.0
2009-03-26 18:17:00,1.21275,1.21325,1.2125,1.21265,59400000.0
2009-03-26 18:18:00,1.2126,1.21305,1.21245,1.21305,83200000.0
2009-03-26 18:19:00,1.2131,1.2134,1.213,1.21335,46200000.0
2009-03-26 18:20:00,1.21295,1.2137,1.21245,1.2126,87200000.0
2009-03-26 18:21:00,1.2125,1.213,1.2125,1.2128,105800000.0
2009-03-26 18:22:00,1.21275,1.2132,1.2125,1.21295,116800000.0
2009-03-26 18:23:00,1.21315,1.21415,1.2128,1.21335,50800000.0
2009-03-26 18:24:00,1.21335,1.21345,1.21275,1.21295,70600000.0
2009-03-26 18:25:00,1.2128,1.2129,1.21245,1.2127,60800000.0
2009-03-26 18:26:00,1.2127,1.2127,1.21265,1.21265,20800000.0
2009-03-26 18:27:00,1.21275,1.21275,1.2126,1.21265,6400000.0
2009-03-26 18:28:00,1.21265,1.2131,1.2126,1.213,43200000.0
2009-03-26 18:29:00,1.21305,1.2131,1.2125,1.2127,48000000.0
2009-03-26 18:30:00,1.2127,1.21275,1.2126,1.2127,61600000.0
2009-03-26 18:31:00,1.2127,1.2128,1.2126,1.2127,73200000.0
2009-03-26 18:32:00,1.21275,1.21295,1.2126,1.21275,52200000.0
2009-03-26 18:33:00,1.2128,1.21305,1.21275,1.21275,65200000.0
2009-03-26 18:34:00,1.2128,1.21365,1.2127,1.2135,107400000.0
2009-03-26 18:35:00,1.21355,1.21385,1.2128,1.2129,90000000.0
2009-03-26 18:36:00,1.2128,1.21375,1.2127,1.2129,141600000.0
2009-03-26 18:37:00,1.2128,1.21365,1.2126,1.2132,110400000.0
2009-03-26 18:38:00,1.21315,1.2142,1.21285,1.21295,159200000.0
2009-03-26 18:39:00,1.21295,1.214,1.21285,1.21315,176600000.0
2009-03-26 18:40:00,1.21325,1.214,1.21325,1.21365,112200000.0
2009-03-26 18:41:00,1.2136,1.2137,1.21325,1.2135,39000000.0
2009-03-26 18:42:00,1.21345,1.21405,1.2133,1.2134,56400000.0
2009-03-26 18:43:00,1.21365,1.2138,1.2135,1.2135,23200000.0
2009-03-26 18:44:00,1.2136,1.21375,1.2133,1.2135,70000000.0
2009-03-26 18:45:00,1.21345,1.2138,1.21315,1.2138,40000000.0
2009-03-26 18:46:00,1.214,1.2143,1.2133,1.2133,34400000.0
2009-03-26 18:47:00,1.2134,1.2143,1.21325,1.21405,69600000.0
2009-03-26 18:48:00,1.21405,1.2142,1.2137,1.2137,115000000.0
2009-03-26 18:49:00,1.2138,1.21455,1.2134,1.2135,107000000.0
2009-03-26 18:50:00,1.2135,1.21405,1.21335,1.2135,106600000.0
2009-03-26 18:51:00,1.2135,1.2136,1.2134,1.2136,33800000.0
2009-03-26 18:52:00,1.2136,1.2136,1.2136,1.2136,24000000.0
2009-03-26 18:53:00,1.2136,1.21365,1.21345,1.2136,61000000.0
2009-03-26 18:54:00,1.2136,1.2136,1.2135,1.2136,52200000.0
2009-03-26 18:55:00,1.21365,1.21395,1.2135,1.2136,95400000.0
2009-03-26 18:56:00,1.2136,1.21405,1.2135,1.21375,60800000.0
2009-03-26 18:57:00,1.21375,1.21405,1.21355,1.2136,54000000.0
2009-03-26 18:58:00,1.2136,1.2143,1.2134,1.2136,83000000.0
2009-03-26 18:59:00,1.2136,1.21425,1.2134,1.2136,82600000.0
2009-03-26 19:00:00,1.2135,1.2146,1.2134,1.2136,96800000.0
2009-03-26 19:01:00,1.2136,1.21485,1.2135,1.21465,86000000.0
2009-03-26 19:02:00,1.21465,1.2153,1.21355,1.2137,121000000.0
2009-03-26 19:03:00,1.21395,1.2144,1.21375,1.214,73600000.0
2009-03-26 19:04:00,1.214,1.21415,1.21375,1.21415,32000000.0
2009-03-26 19:05:00,1.2138,1.2143,1.2137,1.2142,46000000.0
2009-03-26 19:06:00,1.2141,1.21415,1.2137,1.2139,49200000.0
2009-03-26 19:07:00,1.2138,1.214,1.2138,1.21385,38800000.0
2009-03-26 19:08:00,1.2138,1.21485,1.2138,1.2146,78000000.0
2009-03-26 19:09:00,1.2146,1.21525,1.2143,1.2144,66400000.0
2009-03-26 19:10:00,1.21455,1.21515,1.2139,1.214,130000000.0
2009-03-26 19:11:00,1.214,1.214,1.2139,1.2139,35600000.0
2009-03-26 19:12:00,1.214,1.214,1.2139,1.2139,9400000.0
2009-03-26 19:13:00,1.2139,1.2143,1.2139,1.2143,15600000.0
2009-03-26 19:14:00,1.2143,1.2143,1.2143,1.2143,32000000.0
2009-03-26 19:15:00,1.2143,1.2143,1.2143,1.2143,22400000.0
2009-03-26 19:16:00,1.2143,1.2143,1.2142,1.2142,19200000.0
2009-03-26 19:17:00,1.2142,1.2142,1.2142,1.2142,9600000.0
2009-03-26 19:18:00,1.2142,1.2142,1.2142,1.2142,25600000.0
2009-03-26 19:19:00,1.2142,1.2142,1.2142,1.2142,38400000.0
2009-03-26 19:20:00,1.2142,1.2142,1.2142,1.2142,51200000.0
2009-03-26 19:21:00,1.2142,1.2142,1.2142,1.2142,72000000.0
2009-03-26 19:22:00,1.2142,1.21465,1.2141,1.2142,146400000.0
2009-03-26 19:23:00,1.2142,1.21445,1.21405,1.2142,113600000.0
2009-03-26 19:24:00,1.21425,1.2145,1.2141,1.2142,89600000.0
2009-03-26 19:25:00,1.2142,1.2152,1.21415,1.215,116400000.0
2009-03-26 19:26:00,1.21505,1.2152,1.2143,1.21465,58400000.0
2009-03-26 19:27:00,1.21465,1.21465,1.2143,1.2144,23800000.0
2009-03-26 19:28:00,1.2144,1.2144,1.2144,1.2144,25600000.0
2009-03-26 19:29:00,1.2144,1.21465,1.21435,1.2145,57000000.0
2009-03-26 19:30:00,1.2144,1.21495,1.21425,1.21445,113800000.0
2009-03-26 19:31:00,1.2147,1.21475,1.21435,1.21455,43400000.0
2009-03-26 19:32:00,1.2146,1.2147,1.2144,1.21455,33400000.0
2009-03-26 19:33:00,1.21455,1.21455,1.21445,1.2145,70000000.0
2009-03-26 19:34:00,1.2145,1.2145,1.2136,1.21405,14000000.0
2009-03-26 19:35:00,1.2142,1.2142,1.2142,1.2142,8000000.0
2009-03-26 19:36:00,1.2142,1.2142,1.2141,1.2141,67200000.0
2009-03-26 19:37:00,1.2141,1.21515,1.2141,1.21515,43000000.0
2009-03-26 19:38:00,1.21525,1.2155,1.2148,1.2148,32200000.0
2009-03-26 19:39:00,1.21485,1.2153,1.21485,1.21525,23000000.0
2009-03-26 19:40:00,1.21525,1.21525,1.21485,1.2149,19400000.0
2009-03-26 19:41:00,1.215,1.2161,1.21445,1.2161,35200000.0
2009-03-26 19:42:00,1.21595,1.21685,1.2154,1.21665,65000000.0
2009-03-26 19:43:00,1.21685,1.2169,1.2155,1.2159,78000000.0
2009-03-26 19:44:00,1.21605,1.21725,1.21595,1.2171,81400000.0
2009-03-26 19:45:00,1.2173,1.21745,1.21675,1.217,25600000.0
2009-03-26 19:46:00,1.21705,1.2176,1.21665,1.2176,54000000.0
2009-03-26 19:47:00,1.2176,1.2178,1.2171,1.2175,48400000.0
2009-03-26 19:48:00,1.21755,1.21765,1.2173,1.2173,9600000.0
2009-03-26 19:49:00,1.2175,1.2177,1.21695,1.2172,32000000.0
2009-03-26 19:50:00,1.21725,1.2181,1.21675,1.21755,41600000.0
2009-03-26 19:51:00,1.21755,1.21775,1.2175,1.2175,6400000.0
2009-03-26 19:52:00,1.2177,1.21825,1.21735,1.2174,48200000.0
2009-03-26 19:53:00,1.2174,1.2176,1.217,1.21705,47600000.0
2009-03-26 19:54:00,1.21705,1.21725,1.2165,1.21655,69400000.0
2009-03-26 19:55:00,1.2166,1.2182,1.2166,1.2178,89400000.0
2009-03-26 19:56:00,1.2179,1.21795,1.2176,1.2178,28800000.0
2009-03-26 19:57:00,1.2179,1.218,1.2174,1.21785,76200000.0
2009-03-26 19:58:00,1.21755,1.2188,1.21745,1.2181,66000000.0
2009-03-26 19:59:00,1.2181,1.2189,1.21785,1.2189,84400000.0
2009-03-26 20:00:00,1.2185,1.2193,1.21815,1.2182,95200000.0
2009-03-26 20:01:00,1.21825,1.21935,1.21825,1.21935,43200000.0
2009-03-26 20:02:00,1.21935,1.21965,1.2182,1.2182,68800000.0
2009-03-26 20:03:00,1.2183,1.2187,1.218,1.2186,62200000.0
2009-03-26 20:04:00,1.2186,1.21925,1.21825,1.2183,69200000.0
2009-03-26 20:05:00,1.2185,1.21935,1.2185,1.2189,25400000.0
2009-03-26 20:06:00,1.2188,1.21895,1.21805,1.21865,59200000.0
2009-03-26 20:07:00,1.21885,1.21935,1.21865,1.21865,46400000.0
2009-03-26 20:08:00,1.2188,1.2191,1.21865,1.219,20800000.0
2009-03-26 20:09:00,1.21865,1.2195,1.21865,1.2192,91800000.0
2009-03-26 20:10:00,1.21935,1.2195,1.21845,1.21935,54400000.0
2009-03-26 20:11:00,1.2192,1.21925,1.21865,1.21885,24000000.0
2009-03-26 20:12:00,1.219,1.22005,1.219,1.21925,38600000.0
2009-03-26 20:13:00,1.2192,1.2192,1.2184,1.2186,80200000.0
2009-03-26 20:14:00,1.2185,1.21915,1.2185,1.21875,55600000.0
2009-03-26 20:15:00,1.2192,1.2192,1.2187,1.21875,55000000.0
2009-03-26 20:16:00,1.21875,1.21905,1.21865,1.2189,54400000.0
2009-03-26 20:17:00,1.21915,1.21915,1.21915,1.21915,1600000.0
2009-03-26 20:18:00,1.2193,1.2194,1.21895,1.21925,46400000.0
2009-03-26 20:19:00,1.2194,1.2197,1.2193,1.2197,30400000.0
2009-03-26 20:20:00,1.2197,1.2197,1.219,1.219,16000000.0
2009-03-26 20:21:00,1.219,1.2194,1.2186,1.21885,60400000.0
2009-03-26 20:22:00,1.2189,1.21895,1.2188,1.2189,25200000.0
2009-03-26 20:23:00,1.2189,1.2189,1.2188,1.2189,26600000.0
2009-03-26 20:24:00,1.2189,1.22025,1.2187,1.2189,42000000.0
2009-03-26 20:25:00,1.2188,1.21905,1.21875,1.2189,36800000.0
2009-03-26 20:26:00,1.2189,1.2189,1.2188,1.2188,9600000.0
2009-03-26 20:27:00,1.2188,1.2188,1.2188,1.2188,28800000.0
2009-03-26 20:28:00,1.2188,1.2188,1.21655,1.2178,76400000.0
2009-03-26 20:29:00,1.2178,1.2195,1.21755,1.2184,56600000.0
2009-03-26 20:30:00,1.2184,1.2186,1.2174,1.21765,74400000.0
2009-03-26 20:31:00,1.21785,1.21845,1.21765,1.21815,66200000.0
2009-03-26 20:32:00,1.21825,1.2183,1.2181,1.2182,23200000.0
2009-03-26 20:33:00,1.21835,1.21875,1.21835,1.2184,16000000.0
2009-03-26 20:34:00,1.2187,1.21875,1.2177,1.21835,39400000.0
2009-03-26 20:35:00,1.2185,1.21875,1.2183,1.21875,46400000.0
2009-03-26 20:36:00,1.21885,1.21885,1.21685,1.21765,87200000.0
2009-03-26 20:37:00,1.21765,1.21805,1.21765,1.218,15600000.0
2009-03-26 20:38:00,1.2179,1.21815,1.2177,1.218,22800000.0
2009-03-26 20:39:00,1.2179,1.2179,1.21765,1.2178,8400000.0
2009-03-26 20:40:00,1.2178,1.2178,1.2169,1.2169,26400000.0
2009-03-26 20:41:00,1.217,1.21845,1.217,1.21845,42200000.0
2009-03-26 20:42:00,1.2187,1.2191,1.2186,1.21875,23200000.0
2009-03-26 20:43:00,1.2187,1.2187,1.2187,1.2187,1200000.0
2009-03-26 20:44:00,1.2188,1.2188,1.2188,1.2188,1400000.0
2009-03-26 20:45:00,1.21915,1.21945,1.21915,1.2193,24000000.0
2009-03-26 20:46:00,1.2194,1.21995,1.21895,1.21895,36900000.0
2009-03-26 20:47:00,1.21915,1.21915,1.2186,1.2188,13200000.0
2009-03-26 20:48:00,1.2189,1.21915,1.21753,1.2186,111400000.0
2009-03-26 20:49:00,1.2186,1.2186,1.2186,1.2186,33600000.0
2009-03-26 20:50:00,1.2186,1.2186,1.2184,1.2184,83800000.0
2009-03-26 20:51:00,1.2184,1.2184,1.2184,1.2184,17600000.0
2009-03-26 20:52:00,1.2184,1.2184,1.2184,1.2184,49600000.0
2009-03-26 20:53:00,1.2184,1.2191,1.21835,1.21865,107400000.0
2009-03-26 20:54:00,1.21865,1.21875,1.2185,1.21865,54400000.0
2009-03-26 20:55:00,1.2186,1.2191,1.2185,1.2187,69600000.0
2009-03-26 20:56:00,1.2187,1.21965,1.21855,1.21905,58000000.0
2009-03-26 20:57:00,1.21865,1.21935,1.21845,1.2189,44800000.0
2009-03-26 20:58:00,1.2187,1.2189,1.2185,1.2185,60400000.0
2009-03-26 20:59:00,1.2186,1.219,1.21845,1.2186,64800000.0
2009-03-26 21:00:00,1.2185,1.22025,1.2185,1.21915,66000000.0
2009-03-26 21:01:00,1.21895,1.21895,1.21865,1.21885,21400000.0
2009-03-26 21:02:00,1.2189,1.2193,1.2189,1.21925,39800000.0
2009-03-26 21:03:00,1.21925,1.21935,1.21905,1.21905,30600000.0
2009-03-26 21:04:00,1.21895,1.21905,1.2187,1.2188,35400000.0
2009-03-26 21:05:00,1.2188,1.2188,1.2187,1.2188,9000000.0
2009-03-26 21:06:00,1.21885,1.219,1.2187,1.2189,21600000.0
2009-03-26 21:07:00,1.219,1.21935,1.2188,1.2189,56800000.0
2009-03-26 21:08:00,1.2189,1.219,1.2188,1.2189,21000000.0
2009-03-26 21:09:00,1.2188,1.2189,1.2188,1.2189,31800000.0
2009-03-26 21:10:00,1.2189,1.21955,1.2189,1.21955,22000000.0
2009-03-26 21:11:00,1.2196,1.2196,1.21905,1.21905,13400000.0
2009-03-26 21:12:00,1.21915,1.2194,1.2188,1.2189,19400000.0
2009-03-26 21:13:00,1.219,1.219,1.219,1.219,20800000.0
2009-03-26 21:14:00,1.219,1.2194,1.2189,1.2189,43600000.0
2009-03-26 21:15:00,1.2191,1.2192,1.2189,1.2191,12200000.0
2009-03-26 21:16:00,1.21915,1.21915,1.21885,1.219,9400000.0
2009-03-26 21:17:00,1.219,1.21915,1.219,1.21915,14200000.0
2009-03-26 21:18:00,1.2191,1.21935,1.2189,1.21935,23600000.0
2009-03-26 21:19:00,1.2193,1.2194,1.219,1.219,24600000.0
2009-03-26 21:20:00,1.219,1.21935,1.2189,1.21925,29800000.0
2009-03-26 21:21:00,1.2194,1.2198,1.21885,1.21945,35000000.0
2009-03-26 21:22:00,1.21945,1.21945,1.21905,1.21925,24600000.0
2009-03-26 21:23:00,1.2194,1.2196,1.2194,1.21955,15000000.0
2009-03-26 21:24:00,1.2196,1.2211,1.2196,1.2201,35400000.0
2009-03-26 21:25:00,1.2201,1.22025,1.2199,1.21995,49000000.0
2009-03-26 21:26:00,1.21995,1.21995,1.2199,1.2199,6400000.0
2009-03-26 21:27:00,1.22005,1.22035,1.21965,1.21965,31600000.0
2009-03-26 21:28:00,1.2202,1.2204,1.2195,1.2195,71000000.0
2009-03-26 21:29:00,1.2196,1.2198,1.2196,1.21965,38600000.0
2009-03-26 21:30:00,1.2196,1.2201,1.2196,1.2201,24800000.0
2009-03-26 21:31:00,1.2202,1.2202,1.21975,1.21975,24800000.0
2009-03-26 21:32:00,1.2198,1.2201,1.2198,1.21995,51000000.0
2009-03-26 21:33:00,1.22005,1.2202,1.22005,1.2202,6800000.0
2009-03-26 21:34:00,1.2202,1.22075,1.2202,1.22045,35400000.0
2009-03-26 21:35:00,1.22035,1.2207,1.22025,1.2204,45600000.0
2009-03-26 21:36:00,1.2204,1.2204,1.2203,1.2203,25600000.0
2009-03-26 21:37:00,1.2203,1.22035,1.2202,1.2203,49000000.0
2009-03-26 21:38:00,1.2203,1.2203,1.2203,1.2203,11200000.0
2009-03-26 21:39:00,1.2198,1.2198,1.2198,1.2198,3200000.0
2009-03-26 21:40:00,1.2198,1.22035,1.2198,1.2203,44200000.0
2009-03-26 21:41:00,1.2202,1.22055,1.21985,1.22015,38800000.0
2009-03-26 21:42:00,1.21985,1.22045,1.21975,1.2199,46000000.0
2009-03-26 21:43:00,1.21995,1.22005,1.2199,1.2199,10800000.0
2009-03-26 21:44:00,1.2199,1.2199,1.2199,1.2199,19200000.0
2009-03-26 21:45:00,1.2199,1.2199,1.2198,1.2198,27200000.0
2009-03-26 21:46:00,1.2198,1.2198,1.2187,1.2193,11800000.0
2009-03-26 21:47:00,1.2193,1.2194,1.2191,1.2192,18200000.0
2009-03-26 21:48:00,1.2193,1.2199,1.2193,1.2199,26200000.0
2009-03-26 21:49:00,1.22,1.22085,1.21985,1.22085,31200000.0
2009-03-26 21:50:00,1.22085,1.22095,1.22085,1.22085,12200000.0
2009-03-26 21:51:00,1.22085,1.22165,1.22085,1.2212,30600000.0
2009-03-26 21:52:00,1.221,1.22115,1.2205,1.22105,39600000.0
2009-03-26 21:53:00,1.2211,1.2211,1.2208,1.2209,10800000.0
2009-03-26 21:54:00,1.22095,1.2211,1.2209,1.22095,27600000.0
2009-03-26 21:55:00,1.22095,1.2213,1.22095,1.2212,24000000.0
2009-03-26 21:56:00,1.22115,1.22135,1.2211,1.2212,23200000.0
2009-03-26 21:57:00,1.22115,1.22175,1.2207,1.22095,75800000.0
2009-03-26 21:58:00,1.22095,1.2211,1.2208,1.2209,15000000.0
2009-03-26 21:59:00,1.2208,1.22165,1.2208,1.22105,53200000.0
2009-03-26 22:00:00,1.221,1.2213,1.2209,1.2213,42400000.0
2009-03-26 22:01:00,1.2213,1.2213,1.2213,1.2213,3200000.0
2009-03-26 22:02:00,1.22135,1.2214,1.22135,1.2214,8200000.0
2009-03-26 22:03:00,1.2214,1.2214,1.2213,1.2213,13200000.0
2009-03-26 22:04:00,1.22085,1.2212,1.22085,1.2211,31600000.0
2009-03-26 22:05:00,1.2211,1.2211,1.2211,1.2211,11200000.0
2009-03-26 22:06:00,1.2211,1.2211,1.2211,1.2211,9600000.0
2009-03-26 22:07:00,1.2211,1.2211,1.2211,1.2211,8000000.0
2009-03-26 22:08:00,1.2211,1.2211,1.221,1.221,14800000.0
2009-03-26 22:09:00,1.22115,1.22155,1.22115,1.22145,15600000.0
2009-03-26 22:10:00,1.2214,1.2214,1.221,1.2211,47800000.0
2009-03-26 22:11:00,1.2211,1.2212,1.2211,1.2211,26000000.0
2009-03-26 22:12:00,1.2211,1.2211,1.22057,1.221,53600000.0
2009-03-26 22:13:00,1.221,1.221,1.221,1.221,25600000.0
2009-03-26 22:14:00,1.221,1.221,1.22095,1.221,20800000.0
2009-03-26 22:15:00,1.221,1.221,1.221,1.221,20800000.0
2009-03-26 22:16:00,1.221,1.221,1.221,1.221,1600000.0
2009-03-26 22:17:00,1.2209,1.22105,1.2209,1.221,12200000.0
2009-03-26 22:18:00,1.221,1.2212,1.221,1.2212,8000000.0
2009-03-26 22:19:00,1.2212,1.2212,1.2212,1.2212,14400000.0
2009-03-26 22:20:00,1.2212,1.2212,1.2211,1.2211,16000000.0
2009-03-26 22:21:00,1.221,1.22125,1.221,1.2212,17400000.0
2009-03-26 22:22:00,1.2212,1.2212,1.2212,1.2212,6400000.0
2009-03-26 22:23:00,1.2212,1.2213,1.2212,1.2212,14400000.0
2009-03-26 22:24:00,1.2212,1.2212,1.22105,1.22105,16000000.0
2009-03-26 22:25:00,1.2211,1.22185,1.2211,1.22115,31400000.0
2009-03-26 22:26:00,1.2212,1.2213,1.2211,1.2211,19200000.0
2009-03-26 22:27:00,1.221,1.2211,1.221,1.2211,14400000.0
2009-03-26 22:28:00,1.2211,1.2211,1.2211,1.2211,17600000.0
2009-03-26 22:29:00,1.22115,1.22115,1.221,1.221,40000000.0
2009-03-26 22:30:00,1.2211,1.2213,1.22095,1.22105,19200000.0
2009-03-26 22:31:00,1.22115,1.2214,1.22115,1.22135,6000000.0
2009-03-26 22:32:00,1.2214,1.2215,1.2214,1.2215,4800000.0
2009-03-26 22:33:00,1.2215,1.2215,1.2215,1.2215,3200000.0
2009-03-26 22:34:00,1.2215,1.2215,1.2215,1.2215,6400000.0
2009-03-26 22:35:00,1.2215,1.2215,1.2215,1.2215,19200000.0
2009-03-26 22:36:00,1.2215,1.2215,1.2215,1.2215,20800000.0
2009-03-26 22:37:00,1.2215,1.2215,1.2203,1.2214,14200000.0
2009-03-26 22:38:00,1.2214,1.2214,1.2214,1.2214,20400000.0
2009-03-26 22:39:00,1.2214,1.2214,1.2214,1.2214,7200000.0
2009-03-26 22:40:00,1.2214,1.2214,1.21995,1.2205,26000000.0
2009-03-26 22:41:00,1.22045,1.22065,1.21955,1.22025,69200000.0
2009-03-26 22:42:00,1.2204,1.2204,1.2199,1.22,10600000.0
2009-03-26 22:43:00,1.2199,1.22,1.2199,1.22,3200000.0
2009-03-26 22:44:00,1.22025,1.22035,1.2201,1.22035,8000000.0
2009-03-26 22:45:00,1.22055,1.221,1.2203,1.221,19200000.0
2009-03-26 22:46:00,1.2211,1.2212,1.21995,1.2201,22400000.0
2009-03-26 22:47:00,1.22025,1.2203,1.22005,1.22015,22400000.0
2009-03-26 22:48:00,1.2203,1.2203,1.2202,1.2202,8000000.0
2009-03-26 22:49:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-03-26 22:50:00,1.2204,1.22065,1.2204,1.22065,3200000.0
2009-03-26 22:51:00,1.22065,1.2212,1.22065,1.22075,24000000.0
2009-03-26 22:52:00,1.22085,1.22085,1.22065,1.22085,6400000.0
2009-03-26 22:53:00,1.22075,1.22075,1.2203,1.2205,11200000.0
2009-03-26 22:54:00,1.2206,1.2206,1.21725,1.21775,45000000.0
2009-03-26 22:55:00,1.218,1.21875,1.216,1.21765,152400000.0
2009-03-26 22:56:00,1.21775,1.2182,1.21745,1.21745,24000000.0
2009-03-26 22:57:00,1.2175,1.21765,1.21715,1.2172,23200000.0
2009-03-26 22:58:00,1.2173,1.21755,1.2171,1.21735,31200000.0
2009-03-26 22:59:00,1.2173,1.218,1.2172,1.21765,53400000.0
2009-03-26 23:00:00,1.2179,1.2179,1.2169,1.2174,16000000.0
2009-03-26 23:01:00,1.21755,1.2184,1.21755,1.2184,7400000.0
2009-03-26 23:02:00,1.2185,1.21895,1.2184,1.2184,8000000.0
2009-03-26 23:03:00,1.2188,1.2188,1.2185,1.2185,4800000.0
2009-03-26 23:04:00,1.219,1.2192,1.21845,1.2185,26200000.0
2009-03-26 23:05:00,1.21865,1.219,1.21865,1.21885,14200000.0
2009-03-26 23:06:00,1.21895,1.21895,1.21895,1.21895,1600000.0
2009-03-26 23:07:00,1.2191,1.2193,1.2188,1.2188,14400000.0
2009-03-26 23:08:00,1.2187,1.21905,1.2187,1.21905,8000000.0
2009-03-26 23:09:00,1.21875,1.2192,1.21875,1.2192,8000000.0
2009-03-26 23:10:00,1.21437,1.21574,1.21437,1.21545,4800000.0
2009-03-26 23:11:00,1.21925,1.21925,1.21925,1.21925,4800000.0
2009-03-26 23:12:00,1.2192,1.2192,1.21895,1.2191,6400000.0
2009-03-26 23:13:00,1.2194,1.2194,1.2193,1.2193,4800000.0
2009-03-26 23:14:00,1.219,1.21925,1.219,1.21925,6400000.0
2009-03-26 23:15:00,1.21625,1.21672,1.2162,1.21672,16000000.0
2009-03-26 23:16:00,1.21985,1.22015,1.21965,1.21975,16000000.0
2009-03-26 23:17:00,1.2198,1.21985,1.21975,1.21985,17600000.0
2009-03-26 23:18:00,1.2198,1.2198,1.21885,1.2193,41800000.0
2009-03-26 23:19:00,1.21935,1.2196,1.2193,1.21935,21200000.0
2009-03-26 23:20:00,1.2194,1.22005,1.2193,1.22005,12400000.0
2009-03-26 23:21:00,1.2202,1.2202,1.2195,1.22,11200000.0
2009-03-26 23:22:00,1.21425,1.21517,1.21415,1.21497,3200000.0
2009-03-26 23:23:00,1.2202,1.2202,1.2202,1.2202,3200000.0
2009-03-26 23:24:00,1.2147,1.2148,1.2147,1.2148,35400000.0
2009-03-26 23:25:00,1.22025,1.22115,1.22025,1.2207,35400000.0
2009-03-26 23:26:00,1.2206,1.22085,1.2205,1.22085,14400000.0
2009-03-26 23:27:00,1.2208,1.2208,1.2195,1.2204,13200000.0
2009-03-26 23:28:00,1.2206,1.2208,1.2206,1.2208,5600000.0
2009-03-26 23:29:00,1.22065,1.22075,1.22065,1.22075,2400000.0
2009-03-26 23:30:00,1.22085,1.22085,1.22085,1.22085,1200000.0
2009-03-26 23:31:00,1.2208,1.22085,1.22075,1.22085,4000000.0
2009-03-26 23:32:00,1.2211,1.22175,1.2209,1.2213,12800000.0
2009-03-26 23:33:00,1.22145,1.22145,1.22085,1.22095,21600000.0
2009-03-26 23:34:00,1.22095,1.22095,1.2202,1.22045,15600000.0
2009-03-26 23:35:00,1.2201,1.22105,1.2198,1.22015,27600000.0
2009-03-26 23:36:00,1.2198,1.22,1.21975,1.22,5200000.0
2009-03-26 23:37:00,1.22025,1.22025,1.22025,1.22025,1600000.0
2009-03-26 23:38:00,1.2203,1.2206,1.21995,1.2206,26600000.0
2009-03-26 23:39:00,1.22105,1.2216,1.2203,1.2206,33800000.0
2009-03-26 23:40:00,1.22115,1.2218,1.22115,1.2215,27200000.0
2009-03-26 23:41:00,1.2215,1.22155,1.22035,1.22065,28800000.0
2009-03-26 23:42:00,1.2209,1.22095,1.2205,1.2205,8000000.0
2009-03-26 23:43:00,1.22085,1.2214,1.2208,1.221,12800000.0
2009-03-26 23:44:00,1.22055,1.2213,1.2201,1.2202,28000000.0
2009-03-26 23:45:00,1.2203,1.22045,1.2163,1.2185,122900000.0
2009-03-26 23:46:00,1.21875,1.22045,1.21875,1.2197,125200000.0
2009-03-26 23:47:00,1.2197,1.22015,1.2193,1.2196,65000000.0
2009-03-26 23:48:00,1.2198,1.2198,1.21895,1.2193,54400000.0
2009-03-26 23:49:00,1.2192,1.2192,1.2192,1.2192,1600000.0
2009-03-26 23:50:00,1.21935,1.21975,1.21915,1.21975,30200000.0
2009-03-26 23:51:00,1.21955,1.21955,1.21895,1.219,12000000.0
2009-03-26 23:52:00,1.219,1.219,1.2189,1.219,12800000.0
2009-03-26 23:53:00,1.219,1.219,1.21825,1.2184,22800000.0
2009-03-26 23:54:00,1.21845,1.21845,1.2184,1.2184,9200000.0
2009-03-26 23:55:00,1.2183,1.2183,1.2183,1.2183,1200000.0
2009-03-26 23:56:00,1.21835,1.2189,1.21835,1.2189,27600000.0
2009-03-26 23:57:00,1.2189,1.2189,1.2187,1.2189,37200000.0
2009-03-26 23:58:00,1.2189,1.2189,1.2188,1.2188,18200000.0
2009-03-26 23:59:00,1.2188,1.2188,1.21755,1.21755,12800000.0
2009-03-27 00:00:00,1.21785,1.2188,1.21785,1.2188,31200000.0
2009-03-27 00:01:00,1.2188,1.2188,1.2188,1.2188,9800000.0
2009-03-27 00:02:00,1.2188,1.2188,1.2163,1.21785,77400000.0
2009-03-27 00:03:00,1.21785,1.21785,1.21615,1.21705,81600000.0
2009-03-27 00:04:00,1.2163,1.21725,1.21615,1.217,72000000.0
2009-03-27 00:05:00,1.21695,1.21745,1.2163,1.21695,89600000.0
2009-03-27 00:06:00,1.2172,1.21725,1.216,1.2165,100800000.0
2009-03-27 00:07:00,1.21665,1.21745,1.2156,1.2156,50600000.0
2009-03-27 00:08:00,1.21575,1.2174,1.2154,1.216,43200000.0
2009-03-27 00:09:00,1.2158,1.2173,1.2148,1.2151,72000000.0
2009-03-27 00:10:00,1.2151,1.2161,1.2151,1.2161,28800000.0
2009-03-27 00:11:00,1.21431,1.21455,1.21431,1.21455,12800000.0
2009-03-27 00:12:00,1.2161,1.2167,1.2161,1.2167,12800000.0
2009-03-27 00:13:00,1.21685,1.21715,1.21685,1.21715,27200000.0
2009-03-27 00:14:00,1.21735,1.2177,1.21705,1.2173,21600000.0
2009-03-27 00:15:00,1.2174,1.21755,1.21703,1.2175,19400000.0
2009-03-27 00:16:00,1.21745,1.21795,1.21745,1.2175,45600000.0
2009-03-27 00:17:00,1.2175,1.2175,1.2172,1.2172,15800000.0
2009-03-27 00:18:00,1.2173,1.2173,1.2165,1.2165,8000000.0
2009-03-27 00:19:00,1.2166,1.2166,1.2166,1.2166,9600000.0
2009-03-27 00:20:00,1.2166,1.2166,1.2143,1.21475,37200000.0
2009-03-27 00:21:00,1.2148,1.2149,1.21465,1.21475,10800000.0
2009-03-27 00:22:00,1.2147,1.2161,1.21465,1.21575,29400000.0
2009-03-27 00:23:00,1.2155,1.21555,1.21525,1.21555,16200000.0
2009-03-27 00:24:00,1.2156,1.2156,1.2156,1.2156,1600000.0
2009-03-27 00:25:00,1.2156,1.2156,1.2156,1.2156,6400000.0
2009-03-27 00:26:00,1.2155,1.2158,1.2155,1.2158,11600000.0
2009-03-27 00:27:00,1.2158,1.21585,1.21495,1.21495,33000000.0
2009-03-27 00:28:00,1.2151,1.21595,1.2151,1.21595,18800000.0
2009-03-27 00:29:00,1.2158,1.2158,1.2155,1.21555,15400000.0
2009-03-27 00:30:00,1.2156,1.21575,1.21555,1.21565,14400000.0
2009-03-27 00:31:00,1.21565,1.21565,1.21565,1.21565,1600000.0
2009-03-27 00:32:00,1.21565,1.21565,1.21555,1.21555,8000000.0
2009-03-27 00:33:00,1.21545,1.21575,1.21545,1.21545,16200000.0
2009-03-27 00:34:00,1.21545,1.21545,1.2153,1.2153,4800000.0
2009-03-27 00:35:00,1.2152,1.2156,1.21485,1.21525,15400000.0
2009-03-27 00:36:00,1.2153,1.2153,1.2153,1.2153,4800000.0
2009-03-27 00:37:00,1.21575,1.2159,1.2144,1.21535,42600000.0
2009-03-27 00:38:00,1.2154,1.2161,1.2154,1.21575,20000000.0
2009-03-27 00:39:00,1.2158,1.21685,1.2158,1.2162,44200000.0
2009-03-27 00:40:00,1.2162,1.2162,1.2162,1.2162,18400000.0
2009-03-27 00:41:00,1.2162,1.2162,1.21595,1.21595,6400000.0
2009-03-27 00:42:00,1.21615,1.2162,1.21615,1.2162,8400000.0
2009-03-27 00:43:00,1.2162,1.2162,1.2161,1.2161,15400000.0
2009-03-27 00:44:00,1.2161,1.2161,1.2161,1.2161,7000000.0
2009-03-27 00:45:00,1.2161,1.2161,1.216,1.216,9800000.0
2009-03-27 00:46:00,1.216,1.216,1.21545,1.21555,6200000.0
2009-03-27 00:47:00,1.21555,1.21585,1.2155,1.2155,35400000.0
2009-03-27 00:48:00,1.2156,1.2161,1.2154,1.2155,48600000.0
2009-03-27 00:49:00,1.2155,1.2155,1.2155,1.2155,4200000.0
2009-03-27 00:50:00,1.2155,1.2158,1.2155,1.21575,17400000.0
2009-03-27 00:51:00,1.2157,1.2157,1.2156,1.2156,18200000.0
2009-03-27 00:52:00,1.2156,1.2156,1.2155,1.2155,14000000.0
2009-03-27 00:53:00,1.2155,1.2155,1.2123,1.21395,45400000.0
2009-03-27 00:54:00,1.21415,1.21505,1.21385,1.21415,36600000.0
2009-03-27 00:55:00,1.21415,1.21435,1.2131,1.21365,78000000.0
2009-03-27 00:56:00,1.2137,1.21395,1.2137,1.21385,17600000.0
2009-03-27 00:57:00,1.2139,1.21425,1.21385,1.21425,22400000.0
2009-03-27 00:58:00,1.21415,1.2148,1.21355,1.2141,49200000.0
2009-03-27 00:59:00,1.21425,1.2143,1.21335,1.21425,51000000.0
2009-03-27 01:00:00,1.21435,1.2146,1.2143,1.2146,14400000.0
2009-03-27 01:01:00,1.2146,1.21475,1.2136,1.2139,37400000.0
2009-03-27 01:02:00,1.21395,1.21445,1.2136,1.2139,28000000.0
2009-03-27 01:03:00,1.214,1.2145,1.2137,1.2143,19000000.0
2009-03-27 01:04:00,1.21415,1.2144,1.21415,1.2144,4800000.0
2009-03-27 01:05:00,1.21475,1.2151,1.2147,1.21505,14400000.0
2009-03-27 01:06:00,1.2152,1.2153,1.21505,1.21515,17600000.0
2009-03-27 01:07:00,1.2149,1.2152,1.2149,1.21505,17600000.0
2009-03-27 01:08:00,1.215,1.215,1.21445,1.21445,11200000.0
2009-03-27 01:09:00,1.2147,1.21515,1.21445,1.21515,11200000.0
2009-03-27 01:10:00,1.21505,1.21505,1.21505,1.21505,8000000.0
2009-03-27 01:11:00,1.2152,1.21525,1.2151,1.21525,11200000.0
2009-03-27 01:12:00,1.2153,1.2153,1.215,1.21515,8000000.0
2009-03-27 01:13:00,1.21525,1.21525,1.21525,1.21525,1600000.0
2009-03-27 01:14:00,1.2153,1.21545,1.21515,1.2152,47000000.0
2009-03-27 01:15:00,1.21515,1.21535,1.21505,1.21535,13800000.0
2009-03-27 01:16:00,1.214,1.21445,1.214,1.21417,3200000.0
2009-03-27 01:17:00,1.2154,1.21545,1.2154,1.21545,3200000.0
2009-03-27 01:18:00,1.2158,1.2158,1.2153,1.21565,36600000.0
2009-03-27 01:19:00,1.21565,1.21565,1.21555,1.21555,5800000.0
2009-03-27 01:20:00,1.21545,1.21545,1.2144,1.2147,53400000.0
2009-03-27 01:21:00,1.21455,1.2147,1.21455,1.2146,13800000.0
2009-03-27 01:22:00,1.2151,1.2151,1.21465,1.2147,8000000.0
2009-03-27 01:23:00,1.2146,1.2146,1.2146,1.2146,1600000.0
2009-03-27 01:24:00,1.2145,1.2153,1.21445,1.2152,66200000.0
2009-03-27 01:25:00,1.21515,1.21515,1.21455,1.21465,32000000.0
2009-03-27 01:26:00,1.2146,1.2146,1.2141,1.21425,20800000.0
2009-03-27 01:27:00,1.21435,1.2145,1.2136,1.2136,30400000.0
2009-03-27 01:28:00,1.21365,1.2147,1.21365,1.21405,25600000.0
2009-03-27 01:29:00,1.21425,1.2147,1.21395,1.2147,22400000.0
2009-03-27 01:30:00,1.21485,1.21545,1.2145,1.21545,21200000.0
2009-03-27 01:31:00,1.21525,1.2154,1.2149,1.21515,14200000.0
2009-03-27 01:32:00,1.21525,1.21525,1.21525,1.21525,6800000.0
2009-03-27 01:33:00,1.2152,1.21525,1.21485,1.21525,19600000.0
2009-03-27 01:34:00,1.2154,1.21545,1.21515,1.21515,8000000.0
2009-03-27 01:35:00,1.21525,1.21525,1.2148,1.2152,14600000.0
2009-03-27 01:36:00,1.2153,1.2157,1.2153,1.2157,11200000.0
2009-03-27 01:37:00,1.2158,1.21585,1.2145,1.21485,60000000.0
2009-03-27 01:38:00,1.21505,1.2162,1.21505,1.21575,39800000.0
2009-03-27 01:39:00,1.21615,1.21655,1.2157,1.21645,56800000.0
2009-03-27 01:40:00,1.2164,1.21645,1.2158,1.2162,30400000.0
2009-03-27 01:41:00,1.2161,1.2163,1.216,1.216,28800000.0
2009-03-27 01:42:00,1.21615,1.21645,1.21525,1.21535,28800000.0
2009-03-27 01:43:00,1.2156,1.2156,1.2156,1.2156,1600000.0
2009-03-27 01:44:00,1.21535,1.2157,1.21535,1.2157,4800000.0
2009-03-27 01:45:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2009-03-27 01:46:00,1.21525,1.2156,1.21525,1.2156,6200000.0
2009-03-27 01:47:00,1.2133,1.21331,1.21285,1.21285,8000000.0
2009-03-27 01:48:00,1.2155,1.2155,1.2155,1.2155,8000000.0
2009-03-27 01:49:00,1.21495,1.21555,1.21495,1.21555,15800000.0
2009-03-27 01:50:00,1.21575,1.21625,1.21575,1.21625,36600000.0
2009-03-27 01:51:00,1.2163,1.2166,1.2163,1.2166,4800000.0
2009-03-27 01:52:00,1.21665,1.21665,1.2158,1.21605,33400000.0
2009-03-27 01:53:00,1.21605,1.21655,1.21595,1.21655,14400000.0
2009-03-27 01:54:00,1.2162,1.2162,1.21535,1.2154,29400000.0
2009-03-27 01:55:00,1.2154,1.21595,1.2154,1.21595,28200000.0
2009-03-27 01:56:00,1.21595,1.2162,1.2159,1.2162,11600000.0
2009-03-27 01:57:00,1.21605,1.21625,1.2158,1.2158,23000000.0
2009-03-27 01:58:00,1.216,1.216,1.21575,1.21585,11200000.0
2009-03-27 01:59:00,1.2155,1.2157,1.2155,1.2156,66600000.0
2009-03-27 02:00:00,1.2156,1.2156,1.21445,1.2156,38200000.0
2009-03-27 02:01:00,1.21575,1.2158,1.21575,1.2158,46400000.0
2009-03-27 02:02:00,1.2158,1.2158,1.2155,1.2155,22400000.0
2009-03-27 02:03:00,1.2155,1.2155,1.2155,1.2155,10000000.0
2009-03-27 02:04:00,1.2155,1.21575,1.21545,1.2155,19000000.0
2009-03-27 02:05:00,1.2155,1.2155,1.2155,1.2155,5000000.0
2009-03-27 02:06:00,1.2155,1.2155,1.2155,1.2155,13000000.0
2009-03-27 02:07:00,1.2155,1.2155,1.2144,1.2147,7400000.0
2009-03-27 02:08:00,1.215,1.2151,1.2149,1.2149,11600000.0
2009-03-27 02:09:00,1.2149,1.2149,1.2149,1.2149,11000000.0
2009-03-27 02:10:00,1.2149,1.2149,1.2149,1.2149,8000000.0
2009-03-27 02:11:00,1.2149,1.2149,1.2149,1.2149,16000000.0
2009-03-27 02:12:00,1.2149,1.2149,1.2149,1.2149,11000000.0
2009-03-27 02:13:00,1.2148,1.2149,1.2148,1.2148,8000000.0
2009-03-27 02:14:00,1.21485,1.2151,1.21485,1.2151,14400000.0
2009-03-27 02:15:00,1.21505,1.21515,1.21495,1.21515,12800000.0
2009-03-27 02:16:00,1.2151,1.2155,1.2149,1.2149,44800000.0
2009-03-27 02:17:00,1.21495,1.2152,1.2148,1.2148,52800000.0
2009-03-27 02:18:00,1.21485,1.21495,1.21475,1.21485,22400000.0
2009-03-27 02:19:00,1.2149,1.21515,1.2149,1.215,14400000.0
2009-03-27 02:20:00,1.21495,1.2151,1.2149,1.2151,19200000.0
2009-03-27 02:21:00,1.215,1.215,1.2148,1.2148,26800000.0
2009-03-27 02:22:00,1.2148,1.2149,1.21475,1.21485,28800000.0
2009-03-27 02:23:00,1.21505,1.21525,1.2147,1.21475,27200000.0
2009-03-27 02:24:00,1.21485,1.21485,1.2146,1.2146,39400000.0
2009-03-27 02:25:00,1.2147,1.2147,1.2147,1.2147,9000000.0
2009-03-27 02:26:00,1.2147,1.2147,1.21385,1.214,28400000.0
2009-03-27 02:27:00,1.214,1.2146,1.2138,1.2138,45000000.0
2009-03-27 02:28:00,1.21355,1.2138,1.21355,1.2137,10400000.0
2009-03-27 02:29:00,1.2137,1.21405,1.2137,1.2138,43000000.0
2009-03-27 02:30:00,1.2138,1.2138,1.2138,1.2138,52000000.0
2009-03-27 02:31:00,1.2138,1.2138,1.2136,1.2137,51800000.0
2009-03-27 02:32:00,1.2137,1.21415,1.2136,1.2141,59400000.0
2009-03-27 02:33:00,1.214,1.21425,1.2137,1.21425,57600000.0
2009-03-27 02:34:00,1.21415,1.21425,1.21355,1.21375,64600000.0
2009-03-27 02:35:00,1.2138,1.21487,1.21375,1.2141,64000000.0
2009-03-27 02:36:00,1.21415,1.21415,1.21365,1.2138,102400000.0
2009-03-27 02:37:00,1.2138,1.21405,1.2137,1.2138,49800000.0
2009-03-27 02:38:00,1.2138,1.2138,1.2138,1.2138,19000000.0
2009-03-27 02:39:00,1.2138,1.2138,1.2137,1.2137,10000000.0
2009-03-27 02:40:00,1.2137,1.2138,1.2137,1.2138,12600000.0
2009-03-27 02:41:00,1.21375,1.2138,1.2136,1.2137,53000000.0
2009-03-27 02:42:00,1.2137,1.2138,1.2136,1.2137,39400000.0
2009-03-27 02:43:00,1.21365,1.2137,1.21365,1.2137,11200000.0
2009-03-27 02:44:00,1.2137,1.2137,1.2137,1.2137,12000000.0
2009-03-27 02:45:00,1.2137,1.21445,1.2137,1.21445,36200000.0
2009-03-27 02:46:00,1.21435,1.21465,1.2137,1.21435,80600000.0
2009-03-27 02:47:00,1.2144,1.2144,1.21375,1.21375,24800000.0
2009-03-27 02:48:00,1.2138,1.21385,1.2137,1.2137,70800000.0
2009-03-27 02:49:00,1.2137,1.21395,1.2137,1.21385,33800000.0
2009-03-27 02:50:00,1.21385,1.214,1.21385,1.2139,7400000.0
2009-03-27 02:51:00,1.214,1.214,1.2139,1.214,35200000.0
2009-03-27 02:52:00,1.214,1.214,1.2139,1.2139,18000000.0
2009-03-27 02:53:00,1.2139,1.21395,1.2138,1.2139,17600000.0
2009-03-27 02:54:00,1.2139,1.21535,1.2138,1.21535,71000000.0
2009-03-27 02:55:00,1.21415,1.2145,1.2139,1.214,118200000.0
2009-03-27 02:56:00,1.214,1.214,1.2139,1.214,44800000.0
2009-03-27 02:57:00,1.214,1.21475,1.2139,1.21405,93200000.0
2009-03-27 02:58:00,1.214,1.214,1.214,1.214,41600000.0
2009-03-27 02:59:00,1.2137,1.2139,1.2137,1.2138,28800000.0
2009-03-27 03:00:00,1.21321,1.21333,1.21308,1.21323,33800000.0
2009-03-27 03:01:00,1.21365,1.2138,1.21365,1.2137,52800000.0
2009-03-27 03:02:00,1.2137,1.2137,1.21365,1.2137,14400000.0
2009-03-27 03:03:00,1.21365,1.2137,1.2136,1.2136,24000000.0
2009-03-27 03:04:00,1.2136,1.21375,1.2135,1.2136,30400000.0
2009-03-27 03:05:00,1.2136,1.2136,1.2136,1.2136,3200000.0
2009-03-27 03:06:00,1.2136,1.2138,1.2136,1.2136,33600000.0
2009-03-27 03:07:00,1.2136,1.2136,1.2136,1.2136,16000000.0
2009-03-27 03:08:00,1.2136,1.2136,1.2135,1.2135,22400000.0
2009-03-27 03:09:00,1.2135,1.2135,1.2135,1.2135,41600000.0
2009-03-27 03:10:00,1.2135,1.21365,1.2135,1.21355,38400000.0
2009-03-27 03:11:00,1.2135,1.2135,1.2134,1.2134,36800000.0
2009-03-27 03:12:00,1.2134,1.2134,1.2134,1.2134,25600000.0
2009-03-27 03:13:00,1.2134,1.2135,1.2134,1.2134,21200000.0
2009-03-27 03:14:00,1.2134,1.2143,1.21285,1.2143,22000000.0
2009-03-27 03:15:00,1.2145,1.2145,1.21325,1.2141,117000000.0
2009-03-27 03:16:00,1.2141,1.2141,1.21355,1.21395,86400000.0
2009-03-27 03:17:00,1.2138,1.21385,1.2137,1.21375,20800000.0
2009-03-27 03:18:00,1.21365,1.21365,1.2134,1.2134,36800000.0
2009-03-27 03:19:00,1.2135,1.2135,1.2134,1.2135,41600000.0
2009-03-27 03:20:00,1.2135,1.2136,1.2135,1.2135,51200000.0
2009-03-27 03:21:00,1.2135,1.2135,1.2133,1.2134,73600000.0
2009-03-27 03:22:00,1.21335,1.21345,1.21325,1.21325,24000000.0
2009-03-27 03:23:00,1.21315,1.21345,1.21305,1.2132,104800000.0
2009-03-27 03:24:00,1.2132,1.21385,1.2132,1.21385,49400000.0
2009-03-27 03:25:00,1.2142,1.2143,1.21375,1.21375,68800000.0
2009-03-27 03:26:00,1.2137,1.21375,1.2134,1.21375,40000000.0
2009-03-27 03:27:00,1.2137,1.214,1.2132,1.21335,60800000.0
2009-03-27 03:28:00,1.21335,1.21365,1.21325,1.2133,44800000.0
2009-03-27 03:29:00,1.2133,1.2133,1.2132,1.2133,43200000.0
2009-03-27 03:30:00,1.2133,1.2133,1.21225,1.2132,72000000.0
2009-03-27 03:31:00,1.2132,1.21345,1.2131,1.21335,72800000.0
2009-03-27 03:32:00,1.2137,1.21405,1.21305,1.21325,162200000.0
2009-03-27 03:33:00,1.2134,1.21405,1.21315,1.21345,62400000.0
2009-03-27 03:34:00,1.21365,1.2139,1.21355,1.21385,24000000.0
2009-03-27 03:35:00,1.2139,1.2144,1.2139,1.21435,62400000.0
2009-03-27 03:36:00,1.21455,1.2146,1.2133,1.2134,39600000.0
2009-03-27 03:37:00,1.2134,1.2134,1.2134,1.2134,25600000.0
2009-03-27 03:38:00,1.2134,1.2134,1.2132,1.2133,25600000.0
2009-03-27 03:39:00,1.21295,1.21295,1.21295,1.21295,1600000.0
2009-03-27 03:40:00,1.2131,1.2131,1.2131,1.2131,8000000.0
2009-03-27 03:41:00,1.2132,1.2134,1.2131,1.2133,33600000.0
2009-03-27 03:42:00,1.21345,1.21345,1.2133,1.21345,16000000.0
2009-03-27 03:43:00,1.21345,1.21345,1.2133,1.2133,14400000.0
2009-03-27 03:44:00,1.2134,1.21345,1.2134,1.21345,4800000.0
2009-03-27 03:45:00,1.21355,1.2136,1.21345,1.21345,12600000.0
2009-03-27 03:46:00,1.21355,1.21375,1.2134,1.2134,80800000.0
2009-03-27 03:47:00,1.2134,1.2134,1.213,1.213,11200000.0
2009-03-27 03:48:00,1.2131,1.2131,1.21305,1.2131,4600000.0
2009-03-27 03:49:00,1.2131,1.2131,1.213,1.2131,17400000.0
2009-03-27 03:50:00,1.2131,1.2131,1.213,1.2131,9600000.0
2009-03-27 03:51:00,1.2131,1.2131,1.213,1.213,27200000.0
2009-03-27 03:52:00,1.213,1.213,1.213,1.213,11200000.0
2009-03-27 03:53:00,1.213,1.213,1.213,1.213,17600000.0
2009-03-27 03:54:00,1.213,1.213,1.213,1.213,43200000.0
2009-03-27 03:55:00,1.21295,1.213,1.2129,1.2129,27200000.0
2009-03-27 03:56:00,1.213,1.2131,1.2129,1.213,48000000.0
2009-03-27 03:57:00,1.213,1.213,1.2129,1.2129,17600000.0
2009-03-27 03:58:00,1.2129,1.2129,1.2128,1.2129,62400000.0
2009-03-27 03:59:00,1.2129,1.2129,1.2129,1.2129,20800000.0
2009-03-27 04:00:00,1.21295,1.2133,1.2129,1.2129,52200000.0
2009-03-27 04:01:00,1.2129,1.2129,1.2128,1.2128,30400000.0
2009-03-27 04:02:00,1.21275,1.21285,1.21275,1.2128,41600000.0
2009-03-27 04:03:00,1.2128,1.2128,1.21275,1.2128,30400000.0
2009-03-27 04:04:00,1.2128,1.2128,1.2128,1.2128,4800000.0
2009-03-27 04:05:00,1.2128,1.2128,1.2128,1.2128,25600000.0
2009-03-27 04:06:00,1.2127,1.2128,1.2127,1.2128,11200000.0
2009-03-27 04:07:00,1.21285,1.21305,1.21265,1.21265,25600000.0
2009-03-27 04:08:00,1.21285,1.2129,1.2128,1.2128,20800000.0
2009-03-27 04:09:00,1.2128,1.2128,1.2128,1.2128,34400000.0
2009-03-27 04:10:00,1.2128,1.2128,1.2128,1.2128,14400000.0
2009-03-27 04:11:00,1.2128,1.2128,1.2128,1.2128,12000000.0
2009-03-27 04:12:00,1.2128,1.2128,1.2127,1.2128,38800000.0
2009-03-27 04:13:00,1.2128,1.2128,1.2128,1.2128,19200000.0
2009-03-27 04:14:00,1.2128,1.2128,1.2128,1.2128,3600000.0
2009-03-27 04:15:00,1.2128,1.2128,1.2128,1.2128,7200000.0
2009-03-27 04:16:00,1.2128,1.2129,1.2127,1.2128,27600000.0
2009-03-27 04:17:00,1.2128,1.2128,1.2128,1.2128,38800000.0
2009-03-27 04:18:00,1.2128,1.21295,1.21265,1.2128,32000000.0
2009-03-27 04:19:00,1.2127,1.21305,1.21265,1.21295,47600000.0
2009-03-27 04:20:00,1.21295,1.2135,1.2127,1.2128,111400000.0
2009-03-27 04:21:00,1.2127,1.21305,1.2127,1.2128,58000000.0
2009-03-27 04:22:00,1.2128,1.2129,1.2127,1.2128,33400000.0
2009-03-27 04:23:00,1.2129,1.2129,1.2127,1.2128,27600000.0
2009-03-27 04:24:00,1.21305,1.2131,1.2127,1.2128,39200000.0
2009-03-27 04:25:00,1.2128,1.2128,1.21115,1.21205,132800000.0
2009-03-27 04:26:00,1.21205,1.21275,1.21205,1.21225,89200000.0
2009-03-27 04:27:00,1.21245,1.21245,1.21205,1.21225,47200000.0
2009-03-27 04:28:00,1.2125,1.21265,1.2122,1.21225,36800000.0
2009-03-27 04:29:00,1.21225,1.21235,1.2119,1.21225,44000000.0
2009-03-27 04:30:00,1.2123,1.2123,1.2118,1.2119,95200000.0
2009-03-27 04:31:00,1.2119,1.2122,1.2118,1.2122,28400000.0
2009-03-27 04:32:00,1.21225,1.21245,1.2122,1.2122,19200000.0
2009-03-27 04:33:00,1.21225,1.2124,1.21125,1.21155,82400000.0
2009-03-27 04:34:00,1.21165,1.2122,1.21165,1.2122,46000000.0
2009-03-27 04:35:00,1.21225,1.21275,1.212,1.21265,36200000.0
2009-03-27 04:36:00,1.2126,1.21315,1.21205,1.2122,83200000.0
2009-03-27 04:37:00,1.2124,1.21295,1.21235,1.21255,42400000.0
2009-03-27 04:38:00,1.21285,1.2134,1.2126,1.21295,35200000.0
2009-03-27 04:39:00,1.21275,1.21295,1.21235,1.2124,43800000.0
2009-03-27 04:40:00,1.2124,1.2124,1.2124,1.2124,11000000.0
2009-03-27 04:41:00,1.2124,1.2124,1.2123,1.2124,39800000.0
2009-03-27 04:42:00,1.2124,1.2124,1.2124,1.2124,16000000.0
2009-03-27 04:43:00,1.2124,1.2124,1.2124,1.2124,8000000.0
2009-03-27 04:44:00,1.2115,1.2121,1.2115,1.2118,12800000.0
2009-03-27 04:45:00,1.2119,1.2119,1.2119,1.2119,18800000.0
2009-03-27 04:46:00,1.212,1.21205,1.2118,1.2118,30800000.0
2009-03-27 04:47:00,1.2118,1.21185,1.21175,1.2118,20000000.0
2009-03-27 04:48:00,1.2118,1.2118,1.2118,1.2118,11000000.0
2009-03-27 04:49:00,1.2118,1.2118,1.21175,1.2118,15200000.0
2009-03-27 04:50:00,1.21175,1.212,1.21175,1.21195,16000000.0
2009-03-27 04:51:00,1.2119,1.2122,1.2117,1.2117,22000000.0
2009-03-27 04:52:00,1.2118,1.2118,1.2118,1.2118,7000000.0
2009-03-27 04:53:00,1.2118,1.21185,1.21175,1.2118,45000000.0
2009-03-27 04:54:00,1.2118,1.21185,1.2117,1.21185,29600000.0
2009-03-27 04:55:00,1.21185,1.2126,1.21185,1.2122,27200000.0
2009-03-27 04:56:00,1.21235,1.2124,1.21235,1.2124,5000000.0
2009-03-27 04:57:00,1.2127,1.2127,1.21235,1.21255,19800000.0
2009-03-27 04:58:00,1.2125,1.21255,1.2124,1.2125,30200000.0
2009-03-27 04:59:00,1.2124,1.21285,1.2124,1.21245,51400000.0
2009-03-27 05:00:00,1.21255,1.2126,1.21245,1.2125,22400000.0
2009-03-27 05:01:00,1.2124,1.213,1.2124,1.2127,32000000.0
2009-03-27 05:02:00,1.21295,1.21295,1.2124,1.2128,74800000.0
2009-03-27 05:03:00,1.21295,1.213,1.2125,1.21285,43200000.0
2009-03-27 05:04:00,1.21255,1.21275,1.21245,1.2125,43600000.0
2009-03-27 05:05:00,1.21245,1.21275,1.21245,1.21265,33200000.0
2009-03-27 05:06:00,1.21275,1.2128,1.2125,1.2125,91000000.0
2009-03-27 05:07:00,1.2125,1.21305,1.2125,1.21305,13200000.0
2009-03-27 05:08:00,1.2131,1.2137,1.2126,1.2134,39600000.0
2009-03-27 05:09:00,1.21335,1.21405,1.21315,1.21365,30800000.0
2009-03-27 05:10:00,1.2134,1.214,1.21305,1.21395,79800000.0
2009-03-27 05:11:00,1.2139,1.21395,1.2126,1.2131,66200000.0
2009-03-27 05:12:00,1.2132,1.21355,1.213,1.2132,61200000.0
2009-03-27 05:13:00,1.2132,1.21345,1.21255,1.2132,76400000.0
2009-03-27 05:14:00,1.21315,1.21345,1.21315,1.2134,20800000.0
2009-03-27 05:15:00,1.2135,1.21365,1.21265,1.2128,28800000.0
2009-03-27 05:16:00,1.21355,1.21375,1.21265,1.21375,116400000.0
2009-03-27 05:17:00,1.21375,1.2145,1.21295,1.21415,122600000.0
2009-03-27 05:18:00,1.2142,1.21515,1.21415,1.21435,109000000.0
2009-03-27 05:19:00,1.21435,1.21445,1.21425,1.21445,14400000.0
2009-03-27 05:20:00,1.21445,1.21445,1.21425,1.21425,28800000.0
2009-03-27 05:21:00,1.2143,1.21445,1.21405,1.21405,68800000.0
2009-03-27 05:22:00,1.2142,1.21445,1.2141,1.2143,46400000.0
2009-03-27 05:23:00,1.21425,1.21465,1.21425,1.21455,29600000.0
2009-03-27 05:24:00,1.2146,1.21465,1.21425,1.21445,47200000.0
2009-03-27 05:25:00,1.2145,1.21465,1.21445,1.21465,40000000.0
2009-03-27 05:26:00,1.21465,1.2155,1.21455,1.21545,88000000.0
2009-03-27 05:27:00,1.2154,1.2162,1.21505,1.21535,121400000.0
2009-03-27 05:28:00,1.2154,1.21555,1.21485,1.2153,160800000.0
2009-03-27 05:29:00,1.2153,1.21675,1.2153,1.2165,129200000.0
2009-03-27 05:30:00,1.2165,1.2174,1.21645,1.21705,125800000.0
2009-03-27 05:31:00,1.21705,1.2173,1.21635,1.2167,86000000.0
2009-03-27 05:32:00,1.2168,1.2168,1.216,1.216,27600000.0
2009-03-27 05:33:00,1.216,1.21605,1.21495,1.21565,126600000.0
2009-03-27 05:34:00,1.21575,1.21585,1.21575,1.21575,43600000.0
2009-03-27 05:35:00,1.21575,1.21585,1.21555,1.21575,89600000.0
2009-03-27 05:36:00,1.21575,1.2158,1.21575,1.2158,28400000.0
2009-03-27 05:37:00,1.2158,1.2158,1.2155,1.2155,38200000.0
2009-03-27 05:38:00,1.2156,1.21595,1.21555,1.21585,47000000.0
2009-03-27 05:39:00,1.21585,1.21605,1.21575,1.21605,32200000.0
2009-03-27 05:40:00,1.216,1.2162,1.21595,1.21615,69000000.0
2009-03-27 05:41:00,1.21625,1.2165,1.21605,1.21625,63800000.0
2009-03-27 05:42:00,1.21635,1.21635,1.21545,1.2156,59200000.0
2009-03-27 05:43:00,1.2156,1.2157,1.2156,1.2156,19200000.0
2009-03-27 05:44:00,1.2156,1.2157,1.2156,1.2157,22400000.0
2009-03-27 05:45:00,1.2157,1.2157,1.2157,1.2157,36800000.0
2009-03-27 05:46:00,1.2147,1.21555,1.2147,1.21555,14000000.0
2009-03-27 05:47:00,1.2155,1.21575,1.21545,1.21575,16000000.0
2009-03-27 05:48:00,1.21545,1.2157,1.21535,1.2156,16000000.0
2009-03-27 05:49:00,1.21585,1.21595,1.2156,1.21575,35200000.0
2009-03-27 05:50:00,1.21575,1.21575,1.2155,1.2155,36800000.0
2009-03-27 05:51:00,1.21555,1.21605,1.2155,1.2156,59200000.0
2009-03-27 05:52:00,1.2156,1.21565,1.2155,1.21565,12800000.0
2009-03-27 05:53:00,1.2156,1.21565,1.2155,1.2155,11200000.0
2009-03-27 05:54:00,1.2155,1.2155,1.2155,1.2155,4800000.0
2009-03-27 05:55:00,1.21565,1.2159,1.21555,1.21585,27200000.0
2009-03-27 05:56:00,1.21532,1.2164,1.21532,1.21605,75200000.0
2009-03-27 05:57:00,1.21605,1.2163,1.2158,1.2158,84600000.0
2009-03-27 05:58:00,1.2156,1.216,1.2154,1.216,84800000.0
2009-03-27 05:59:00,1.2161,1.2164,1.2161,1.21635,34200000.0
2009-03-27 06:00:00,1.21635,1.21635,1.21615,1.21615,17600000.0
2009-03-27 06:01:00,1.21625,1.21625,1.21595,1.21595,17800000.0
2009-03-27 06:02:00,1.21595,1.21605,1.21585,1.21605,64000000.0
2009-03-27 06:03:00,1.21605,1.21615,1.21575,1.216,32800000.0
2009-03-27 06:04:00,1.21595,1.216,1.2159,1.216,12600000.0
2009-03-27 06:05:00,1.21615,1.21635,1.2161,1.21625,88800000.0
2009-03-27 06:06:00,1.21625,1.2164,1.2162,1.2164,47400000.0
2009-03-27 06:07:00,1.2163,1.2164,1.2162,1.21635,22400000.0
2009-03-27 06:08:00,1.21645,1.21655,1.2163,1.2165,33600000.0
2009-03-27 06:09:00,1.2167,1.2167,1.21625,1.2163,50400000.0
2009-03-27 06:10:00,1.2163,1.2163,1.2163,1.2163,8000000.0
2009-03-27 06:11:00,1.2163,1.2163,1.2162,1.2163,24000000.0
2009-03-27 06:12:00,1.2163,1.2163,1.2157,1.2163,13400000.0
2009-03-27 06:13:00,1.2163,1.2163,1.2162,1.2162,7000000.0
2009-03-27 06:14:00,1.2162,1.2162,1.2162,1.2162,5600000.0
2009-03-27 06:15:00,1.2141,1.2144,1.21404,1.2143,7000000.0
2009-03-27 06:16:00,1.2162,1.2162,1.2162,1.2162,7000000.0
2009-03-27 06:17:00,1.2162,1.2162,1.21545,1.216,59400000.0
2009-03-27 06:18:00,1.216,1.216,1.216,1.216,19200000.0
2009-03-27 06:19:00,1.216,1.216,1.2159,1.2159,33600000.0
2009-03-27 06:20:00,1.2159,1.2159,1.2149,1.2152,6200000.0
2009-03-27 06:21:00,1.2154,1.2154,1.2153,1.2153,27200000.0
2009-03-27 06:22:00,1.2152,1.2153,1.2152,1.21525,17600000.0
2009-03-27 06:23:00,1.2154,1.21575,1.2154,1.21575,12800000.0
2009-03-27 06:24:00,1.2158,1.216,1.2157,1.216,36800000.0
2009-03-27 06:25:00,1.216,1.216,1.216,1.216,27200000.0
2009-03-27 06:26:00,1.216,1.2165,1.216,1.21645,20800000.0
2009-03-27 06:27:00,1.21655,1.21655,1.21575,1.21635,30200000.0
2009-03-27 06:28:00,1.2163,1.2163,1.2162,1.21625,16000000.0
2009-03-27 06:29:00,1.2148,1.2148,1.2141,1.21462,14400000.0
2009-03-27 06:30:00,1.2162,1.2162,1.21585,1.216,14400000.0
2009-03-27 06:31:00,1.216,1.216,1.216,1.216,25600000.0
2009-03-27 06:32:00,1.216,1.216,1.216,1.216,1600000.0
2009-03-27 06:33:00,1.216,1.216,1.216,1.216,22400000.0
2009-03-27 06:34:00,1.216,1.216,1.2159,1.2159,4800000.0
2009-03-27 06:35:00,1.2159,1.216,1.2159,1.216,8000000.0
2009-03-27 06:36:00,1.216,1.216,1.2158,1.2159,19200000.0
2009-03-27 06:37:00,1.216,1.2162,1.2157,1.2157,28800000.0
2009-03-27 06:38:00,1.21585,1.2159,1.21575,1.21575,20800000.0
2009-03-27 06:39:00,1.2158,1.2158,1.21575,1.21575,3200000.0
2009-03-27 06:40:00,1.2158,1.2158,1.21575,1.2158,14400000.0
2009-03-27 06:41:00,1.2158,1.2158,1.2157,1.21575,22400000.0
2009-03-27 06:42:00,1.21575,1.2159,1.21575,1.21575,31600000.0
2009-03-27 06:43:00,1.21575,1.2165,1.2157,1.2163,70400000.0
2009-03-27 06:44:00,1.21625,1.2164,1.21595,1.2161,22000000.0
2009-03-27 06:45:00,1.2162,1.21625,1.21615,1.21625,22400000.0
2009-03-27 06:46:00,1.2163,1.2163,1.21605,1.2162,25200000.0
2009-03-27 06:47:00,1.21615,1.2163,1.21615,1.2162,26400000.0
2009-03-27 06:48:00,1.21615,1.21625,1.21615,1.21615,12400000.0
2009-03-27 06:49:00,1.21615,1.21625,1.21615,1.2162,7600000.0
2009-03-27 06:50:00,1.21625,1.21625,1.2162,1.2162,6200000.0
2009-03-27 06:51:00,1.2162,1.2165,1.21615,1.2165,29800000.0
2009-03-27 06:52:00,1.2165,1.2165,1.2159,1.21615,41600000.0
2009-03-27 06:53:00,1.21615,1.21615,1.21505,1.21505,46900000.0
2009-03-27 06:54:00,1.2157,1.2161,1.2157,1.2161,42000000.0
2009-03-27 06:55:00,1.2161,1.2161,1.2161,1.2161,15000000.0
2009-03-27 06:56:00,1.2161,1.2161,1.21575,1.2159,51200000.0
2009-03-27 06:57:00,1.2159,1.2159,1.2159,1.2159,11000000.0
2009-03-27 06:58:00,1.2159,1.2159,1.2159,1.2159,29000000.0
2009-03-27 06:59:00,1.2159,1.2159,1.21455,1.2159,20400000.0
2009-03-27 07:00:00,1.2159,1.2159,1.2144,1.215,105800000.0
2009-03-27 07:01:00,1.21495,1.2153,1.21465,1.21515,108800000.0
2009-03-27 07:02:00,1.21515,1.21545,1.2149,1.21545,62400000.0
2009-03-27 07:03:00,1.2154,1.21545,1.2148,1.2154,92600000.0
2009-03-27 07:04:00,1.21545,1.2156,1.2153,1.2156,33200000.0
2009-03-27 07:05:00,1.2152,1.2152,1.21505,1.21515,19200000.0
2009-03-27 07:06:00,1.2152,1.21535,1.21505,1.21515,24000000.0
2009-03-27 07:07:00,1.21525,1.21545,1.2152,1.21545,41000000.0
2009-03-27 07:08:00,1.21545,1.21545,1.2149,1.21495,39400000.0
2009-03-27 07:09:00,1.21495,1.21535,1.21495,1.2151,71000000.0
2009-03-27 07:10:00,1.2152,1.21545,1.2144,1.2144,169600000.0
2009-03-27 07:11:00,1.2145,1.2156,1.2144,1.21475,135400000.0
2009-03-27 07:12:00,1.2147,1.21525,1.2146,1.21525,75200000.0
2009-03-27 07:13:00,1.21535,1.21535,1.21505,1.21505,32000000.0
2009-03-27 07:14:00,1.21515,1.21515,1.21455,1.2146,59200000.0
2009-03-27 07:15:00,1.21455,1.2149,1.21455,1.2148,65600000.0
2009-03-27 07:16:00,1.2146,1.21525,1.2146,1.215,93200000.0
2009-03-27 07:17:00,1.2151,1.21545,1.215,1.215,54400000.0
2009-03-27 07:18:00,1.2153,1.21545,1.2153,1.21545,19200000.0
2009-03-27 07:19:00,1.21545,1.21545,1.21545,1.21545,1600000.0
2009-03-27 07:20:00,1.2154,1.21565,1.2154,1.2155,11200000.0
2009-03-27 07:21:00,1.2156,1.21565,1.2155,1.2155,22400000.0
2009-03-27 07:22:00,1.21545,1.21545,1.21475,1.2152,62400000.0
2009-03-27 07:23:00,1.215,1.21535,1.21455,1.2147,78400000.0
2009-03-27 07:24:00,1.2148,1.2151,1.21435,1.2146,141800000.0
2009-03-27 07:25:00,1.2147,1.2154,1.2147,1.21505,91000000.0
2009-03-27 07:26:00,1.21505,1.2155,1.21495,1.2155,59200000.0
2009-03-27 07:27:00,1.21565,1.21585,1.2156,1.2156,20800000.0
2009-03-27 07:28:00,1.2158,1.21585,1.215,1.215,92800000.0
2009-03-27 07:29:00,1.215,1.215,1.21415,1.2149,82600000.0
2009-03-27 07:30:00,1.215,1.2154,1.21495,1.21525,62400000.0
2009-03-27 07:31:00,1.2153,1.2153,1.2153,1.2153,4800000.0
2009-03-27 07:32:00,1.2153,1.2153,1.2146,1.21465,62400000.0
2009-03-27 07:33:00,1.21475,1.21505,1.21475,1.2148,35200000.0
2009-03-27 07:34:00,1.21485,1.2156,1.21435,1.21505,70400000.0
2009-03-27 07:35:00,1.2151,1.21535,1.21455,1.21535,51200000.0
2009-03-27 07:36:00,1.2147,1.21505,1.21455,1.21505,20800000.0
2009-03-27 07:37:00,1.21515,1.21545,1.2147,1.2154,31600000.0
2009-03-27 07:38:00,1.2153,1.2153,1.2142,1.21485,29000000.0
2009-03-27 07:39:00,1.2155,1.21555,1.2151,1.2154,44800000.0
2009-03-27 07:40:00,1.2155,1.21585,1.2155,1.21585,8000000.0
2009-03-27 07:41:00,1.21585,1.21585,1.21522,1.2157,14400000.0
2009-03-27 07:42:00,1.21575,1.2158,1.21525,1.21525,9600000.0
2009-03-27 07:43:00,1.2152,1.2159,1.2152,1.2155,12800000.0
2009-03-27 07:44:00,1.21585,1.2162,1.21542,1.2162,9600000.0
2009-03-27 07:45:00,1.21585,1.216,1.21555,1.2157,33600000.0
2009-03-27 07:46:00,1.21585,1.21585,1.21555,1.21575,20800000.0
2009-03-27 07:47:00,1.2159,1.216,1.21575,1.2158,17600000.0
2009-03-27 07:48:00,1.21595,1.21615,1.2158,1.2159,25600000.0
2009-03-27 07:49:00,1.2159,1.2165,1.2153,1.21555,49600000.0
2009-03-27 07:50:00,1.21545,1.216,1.2153,1.2154,32400000.0
2009-03-27 07:51:00,1.2154,1.21545,1.2152,1.21545,25800000.0
2009-03-27 07:52:00,1.2155,1.2155,1.2155,1.2155,2800000.0
2009-03-27 07:53:00,1.2153,1.2155,1.2153,1.2155,14200000.0
2009-03-27 07:54:00,1.2155,1.2155,1.2155,1.2155,14000000.0
2009-03-27 07:55:00,1.2155,1.21575,1.2155,1.2155,30000000.0
2009-03-27 07:56:00,1.2154,1.2155,1.2154,1.2155,18000000.0
2009-03-27 07:57:00,1.2155,1.21565,1.2155,1.2155,50000000.0
2009-03-27 07:58:00,1.2155,1.2155,1.21545,1.21545,11600000.0
2009-03-27 07:59:00,1.21555,1.2163,1.2153,1.2153,75600000.0
2009-03-27 08:00:00,1.21545,1.2155,1.2154,1.2154,20600000.0
2009-03-27 08:01:00,1.2155,1.21585,1.21535,1.2155,70600000.0
2009-03-27 08:02:00,1.2155,1.2157,1.2154,1.2155,69400000.0
2009-03-27 08:03:00,1.2156,1.2157,1.2154,1.2157,120400000.0
2009-03-27 08:04:00,1.21595,1.21635,1.21535,1.21535,76200000.0
2009-03-27 08:05:00,1.2155,1.2158,1.2155,1.21565,20000000.0
2009-03-27 08:06:00,1.2156,1.2156,1.2156,1.2156,1400000.0
2009-03-27 08:07:00,1.2156,1.2158,1.21555,1.2158,32600000.0
2009-03-27 08:08:00,1.2157,1.21625,1.2156,1.216,62400000.0
2009-03-27 08:09:00,1.2161,1.21665,1.2161,1.21625,51600000.0
2009-03-27 08:10:00,1.2162,1.2162,1.21575,1.2158,73600000.0
2009-03-27 08:11:00,1.2158,1.21585,1.21565,1.2157,67600000.0
2009-03-27 08:12:00,1.2157,1.2157,1.2156,1.2156,38000000.0
2009-03-27 08:13:00,1.2156,1.21595,1.2156,1.21575,47000000.0
2009-03-27 08:14:00,1.21575,1.21605,1.21575,1.21595,19200000.0
2009-03-27 08:15:00,1.21605,1.2161,1.21585,1.21585,14400000.0
2009-03-27 08:16:00,1.21595,1.21595,1.2156,1.2156,74200000.0
2009-03-27 08:17:00,1.2157,1.2159,1.21565,1.21565,36200000.0
2009-03-27 08:18:00,1.21565,1.2157,1.2156,1.2157,20000000.0
2009-03-27 08:19:00,1.2157,1.2157,1.2156,1.21565,32400000.0
2009-03-27 08:20:00,1.21565,1.21575,1.2156,1.21565,31000000.0
2009-03-27 08:21:00,1.2157,1.2162,1.2157,1.21585,29800000.0
2009-03-27 08:22:00,1.21565,1.21615,1.21565,1.2158,43400000.0
2009-03-27 08:23:00,1.2158,1.2162,1.2158,1.2158,18000000.0
2009-03-27 08:24:00,1.2157,1.2158,1.21565,1.21565,38000000.0
2009-03-27 08:25:00,1.2157,1.2158,1.21565,1.2158,10200000.0
2009-03-27 08:26:00,1.2157,1.2164,1.2157,1.21595,57600000.0
2009-03-27 08:27:00,1.21595,1.2164,1.21595,1.2164,14400000.0
2009-03-27 08:28:00,1.21655,1.21655,1.2157,1.2157,56000000.0
2009-03-27 08:29:00,1.2157,1.2157,1.2157,1.2157,8400000.0
2009-03-27 08:30:00,1.2157,1.2157,1.2156,1.2157,51200000.0
2009-03-27 08:31:00,1.2157,1.21585,1.2156,1.2157,49800000.0
2009-03-27 08:32:00,1.2157,1.2157,1.21517,1.2156,52800000.0
2009-03-27 08:33:00,1.2156,1.2156,1.2156,1.2156,36400000.0
2009-03-27 08:34:00,1.2156,1.2156,1.2156,1.2156,14000000.0
2009-03-27 08:35:00,1.2156,1.2156,1.21545,1.2156,23800000.0
2009-03-27 08:36:00,1.21555,1.21575,1.21555,1.21575,14400000.0
2009-03-27 08:37:00,1.21575,1.21575,1.2154,1.21545,48800000.0
2009-03-27 08:38:00,1.21545,1.2155,1.2154,1.2155,53200000.0
2009-03-27 08:39:00,1.21545,1.21585,1.21545,1.21585,17600000.0
2009-03-27 08:40:00,1.21585,1.2167,1.2158,1.2164,48000000.0
2009-03-27 08:41:00,1.2165,1.21655,1.21565,1.21595,37800000.0
2009-03-27 08:42:00,1.216,1.21645,1.21565,1.2157,36800000.0
2009-03-27 08:43:00,1.2157,1.2158,1.2157,1.21575,13800000.0
2009-03-27 08:44:00,1.2157,1.2157,1.2157,1.2157,23800000.0
2009-03-27 08:45:00,1.2156,1.21565,1.21555,1.2156,21600000.0
2009-03-27 08:46:00,1.2156,1.21565,1.2155,1.2155,48200000.0
2009-03-27 08:47:00,1.2155,1.21565,1.2155,1.21565,79400000.0
2009-03-27 08:48:00,1.21575,1.21635,1.2156,1.2161,54400000.0
2009-03-27 08:49:00,1.2161,1.21645,1.2155,1.2163,38200000.0
2009-03-27 08:50:00,1.2156,1.21565,1.21545,1.2156,52600000.0
2009-03-27 08:51:00,1.21475,1.21555,1.21475,1.21545,25400000.0
2009-03-27 08:52:00,1.2154,1.2154,1.2153,1.2154,31800000.0
2009-03-27 08:53:00,1.2154,1.2156,1.21525,1.2156,19800000.0
2009-03-27 08:54:00,1.2156,1.2163,1.2156,1.2162,42600000.0
2009-03-27 08:55:00,1.2162,1.21665,1.21555,1.21665,66600000.0
2009-03-27 08:56:00,1.2167,1.2168,1.21535,1.21625,67600000.0
2009-03-27 08:57:00,1.21645,1.2167,1.2155,1.2162,108400000.0
2009-03-27 08:58:00,1.2163,1.21665,1.2162,1.21665,100800000.0
2009-03-27 08:59:00,1.21665,1.21685,1.21655,1.21675,57400000.0
2009-03-27 09:00:00,1.2167,1.2167,1.21565,1.216,31200000.0
2009-03-27 09:01:00,1.2161,1.2162,1.216,1.216,30800000.0
2009-03-27 09:02:00,1.2161,1.2161,1.2161,1.2161,28000000.0
2009-03-27 09:03:00,1.2161,1.2161,1.2161,1.2161,44800000.0
2009-03-27 09:04:00,1.2161,1.21625,1.2158,1.21615,90800000.0
2009-03-27 09:05:00,1.216,1.218,1.21585,1.218,73800000.0
2009-03-27 09:06:00,1.2179,1.21795,1.2171,1.21725,208800000.0
2009-03-27 09:07:00,1.21725,1.2176,1.21635,1.2176,231800000.0
2009-03-27 09:08:00,1.2176,1.21775,1.2171,1.2173,175600000.0
2009-03-27 09:09:00,1.2173,1.21765,1.2163,1.21735,159200000.0
2009-03-27 09:10:00,1.21765,1.21775,1.21675,1.21695,76400000.0
2009-03-27 09:11:00,1.21655,1.21715,1.2165,1.21685,125200000.0
2009-03-27 09:12:00,1.2169,1.21695,1.2165,1.2169,58000000.0
2009-03-27 09:13:00,1.21705,1.2171,1.21655,1.2166,41600000.0
2009-03-27 09:14:00,1.2166,1.2171,1.21645,1.2166,66600000.0
2009-03-27 09:15:00,1.2169,1.21705,1.21645,1.21645,41600000.0
2009-03-27 09:16:00,1.2165,1.2166,1.2164,1.2165,16000000.0
2009-03-27 09:17:00,1.21665,1.2174,1.2161,1.21655,89600000.0
2009-03-27 09:18:00,1.21655,1.21655,1.2164,1.2164,72000000.0
2009-03-27 09:19:00,1.2165,1.21675,1.21645,1.2165,67200000.0
2009-03-27 09:20:00,1.2165,1.21715,1.2164,1.21715,101200000.0
2009-03-27 09:21:00,1.21715,1.2177,1.21715,1.2175,61600000.0
2009-03-27 09:22:00,1.2175,1.2177,1.2174,1.21745,64000000.0
2009-03-27 09:23:00,1.21745,1.2176,1.21705,1.2175,80200000.0
2009-03-27 09:24:00,1.21755,1.2179,1.21745,1.2175,99800000.0
2009-03-27 09:25:00,1.21745,1.21745,1.21705,1.21715,60800000.0
2009-03-27 09:26:00,1.21715,1.2182,1.21715,1.218,130400000.0
2009-03-27 09:27:00,1.218,1.21815,1.2176,1.2176,72800000.0
2009-03-27 09:28:00,1.2177,1.21775,1.217,1.2171,152400000.0
2009-03-27 09:29:00,1.21705,1.2179,1.2168,1.21765,211200000.0
2009-03-27 09:30:00,1.21765,1.21775,1.2168,1.2169,80000000.0
2009-03-27 09:31:00,1.2169,1.2172,1.2169,1.2169,54800000.0
2009-03-27 09:32:00,1.2169,1.2169,1.2168,1.2168,15000000.0
2009-03-27 09:33:00,1.2168,1.2168,1.2167,1.2168,18800000.0
2009-03-27 09:34:00,1.2168,1.21705,1.21545,1.21675,80800000.0
2009-03-27 09:35:00,1.21685,1.2171,1.21665,1.21675,42800000.0
2009-03-27 09:36:00,1.2168,1.2172,1.2165,1.2171,31800000.0
2009-03-27 09:37:00,1.2172,1.2179,1.21685,1.21685,60200000.0
2009-03-27 09:38:00,1.217,1.2172,1.21685,1.2172,37000000.0
2009-03-27 09:39:00,1.217,1.21725,1.2168,1.21705,74200000.0
2009-03-27 09:40:00,1.21705,1.2174,1.2169,1.2173,74000000.0
2009-03-27 09:41:00,1.2174,1.2174,1.217,1.217,33600000.0
2009-03-27 09:42:00,1.21705,1.21725,1.21685,1.2169,79600000.0
2009-03-27 09:43:00,1.21685,1.2169,1.2168,1.2169,35200000.0
2009-03-27 09:44:00,1.2169,1.217,1.2168,1.2169,31800000.0
2009-03-27 09:45:00,1.2169,1.21725,1.2168,1.21695,40400000.0
2009-03-27 09:46:00,1.217,1.217,1.2169,1.2169,16000000.0
2009-03-27 09:47:00,1.2169,1.2169,1.2169,1.2169,8400000.0
2009-03-27 09:48:00,1.2169,1.2169,1.2168,1.2169,42800000.0
2009-03-27 09:49:00,1.2169,1.217,1.2168,1.2169,25600000.0
2009-03-27 09:50:00,1.2169,1.21695,1.2168,1.2169,44000000.0
2009-03-27 09:51:00,1.21685,1.2172,1.21675,1.217,79800000.0
2009-03-27 09:52:00,1.217,1.2171,1.21675,1.2169,50600000.0
2009-03-27 09:53:00,1.2169,1.2169,1.2169,1.2169,36000000.0
2009-03-27 09:54:00,1.2169,1.2169,1.21665,1.21665,7200000.0
2009-03-27 09:55:00,1.2167,1.21715,1.21645,1.21655,54600000.0
2009-03-27 09:56:00,1.2168,1.2176,1.21675,1.2168,130800000.0
2009-03-27 09:57:00,1.2168,1.2168,1.2149,1.21505,49400000.0
2009-03-27 09:58:00,1.215,1.2164,1.215,1.2161,101600000.0
2009-03-27 09:59:00,1.2163,1.2166,1.2158,1.216,96400000.0
2009-03-27 10:00:00,1.21595,1.217,1.21595,1.2169,31000000.0
2009-03-27 10:01:00,1.2169,1.217,1.21655,1.21675,19200000.0
2009-03-27 10:02:00,1.2167,1.21685,1.2165,1.21685,28800000.0
2009-03-27 10:03:00,1.21695,1.21735,1.21625,1.21625,50000000.0
2009-03-27 10:04:00,1.21625,1.2164,1.216,1.216,67800000.0
2009-03-27 10:05:00,1.21615,1.2172,1.21595,1.21695,110200000.0
2009-03-27 10:06:00,1.2171,1.2174,1.21605,1.2174,91600000.0
2009-03-27 10:07:00,1.21745,1.21745,1.2166,1.21695,102400000.0
2009-03-27 10:08:00,1.21715,1.21715,1.21635,1.2164,106000000.0
2009-03-27 10:09:00,1.21655,1.2172,1.21635,1.217,70800000.0
2009-03-27 10:10:00,1.2171,1.2173,1.216,1.216,69000000.0
2009-03-27 10:11:00,1.21605,1.21705,1.21595,1.2163,136000000.0
2009-03-27 10:12:00,1.21645,1.21675,1.21625,1.2164,67200000.0
2009-03-27 10:13:00,1.2164,1.21685,1.2162,1.2166,56000000.0
2009-03-27 10:14:00,1.21675,1.2171,1.2159,1.2162,96200000.0
2009-03-27 10:15:00,1.21625,1.21645,1.21605,1.21645,54000000.0
2009-03-27 10:16:00,1.21645,1.21645,1.2162,1.2164,46800000.0
2009-03-27 10:17:00,1.21645,1.2168,1.21635,1.2167,52000000.0
2009-03-27 10:18:00,1.2165,1.2176,1.2165,1.21735,54400000.0
2009-03-27 10:19:00,1.21755,1.21755,1.2164,1.2166,35200000.0
2009-03-27 10:20:00,1.2165,1.2166,1.21645,1.2165,16000000.0
2009-03-27 10:21:00,1.21665,1.2173,1.21655,1.2168,117200000.0
2009-03-27 10:22:00,1.2164,1.2168,1.21545,1.21655,98000000.0
2009-03-27 10:23:00,1.21685,1.2175,1.2159,1.21675,108400000.0
2009-03-27 10:24:00,1.2171,1.2173,1.2148,1.2159,129800000.0
2009-03-27 10:25:00,1.2159,1.216,1.2152,1.21595,78800000.0
2009-03-27 10:26:00,1.2159,1.21625,1.21515,1.2158,80000000.0
2009-03-27 10:27:00,1.21595,1.21635,1.2159,1.2159,43200000.0
2009-03-27 10:28:00,1.21595,1.21625,1.21555,1.21615,67600000.0
2009-03-27 10:29:00,1.21625,1.21635,1.2158,1.2162,28400000.0
2009-03-27 10:30:00,1.2161,1.21635,1.21595,1.21635,18000000.0
2009-03-27 10:31:00,1.21635,1.2166,1.21605,1.21625,28800000.0
2009-03-27 10:32:00,1.2162,1.2167,1.21575,1.21645,41000000.0
2009-03-27 10:33:00,1.2166,1.2166,1.2161,1.2162,36600000.0
2009-03-27 10:34:00,1.2163,1.2168,1.21625,1.2164,37600000.0
2009-03-27 10:35:00,1.2165,1.21685,1.21635,1.2168,51400000.0
2009-03-27 10:36:00,1.2169,1.217,1.21645,1.21645,43000000.0
2009-03-27 10:37:00,1.21675,1.2168,1.2165,1.2165,30400000.0
2009-03-27 10:38:00,1.2165,1.2195,1.2159,1.2188,127600000.0
2009-03-27 10:39:00,1.2188,1.2188,1.21675,1.21815,118400000.0
2009-03-27 10:40:00,1.2182,1.21885,1.21815,1.21885,39600000.0
2009-03-27 10:41:00,1.21885,1.21925,1.2177,1.21845,71400000.0
2009-03-27 10:42:00,1.21855,1.2187,1.2184,1.2185,44200000.0
2009-03-27 10:43:00,1.2187,1.2188,1.21835,1.2185,72800000.0
2009-03-27 10:44:00,1.2184,1.21905,1.2184,1.21895,57000000.0
2009-03-27 10:45:00,1.2191,1.2195,1.21875,1.2193,78400000.0
2009-03-27 10:46:00,1.2191,1.21915,1.2187,1.2189,44400000.0
2009-03-27 10:47:00,1.21885,1.21905,1.21885,1.21895,19200000.0
2009-03-27 10:48:00,1.21875,1.21895,1.21865,1.21895,33400000.0
2009-03-27 10:49:00,1.21885,1.2189,1.2185,1.2187,64600000.0
2009-03-27 10:50:00,1.2187,1.2189,1.2185,1.21855,37600000.0
2009-03-27 10:51:00,1.2185,1.2186,1.2181,1.2184,56200000.0
2009-03-27 10:52:00,1.2184,1.2184,1.2178,1.2178,53800000.0
2009-03-27 10:53:00,1.2179,1.2186,1.21785,1.21825,106800000.0
2009-03-27 10:54:00,1.21825,1.21835,1.2178,1.2183,51400000.0
2009-03-27 10:55:00,1.21825,1.21845,1.21805,1.2182,76200000.0
2009-03-27 10:56:00,1.21825,1.2184,1.21815,1.21815,42800000.0
2009-03-27 10:57:00,1.2182,1.21835,1.21815,1.2183,16000000.0
2009-03-27 10:58:00,1.2183,1.2187,1.2183,1.21835,41000000.0
2009-03-27 10:59:00,1.2184,1.2186,1.21835,1.2184,24000000.0
2009-03-27 11:00:00,1.2186,1.21955,1.2181,1.2191,84000000.0
2009-03-27 11:01:00,1.21895,1.21895,1.2182,1.2185,31000000.0
2009-03-27 11:02:00,1.2186,1.2187,1.2186,1.2186,22400000.0
2009-03-27 11:03:00,1.2186,1.2187,1.2182,1.2183,53600000.0
2009-03-27 11:04:00,1.2183,1.2183,1.2181,1.2182,36200000.0
2009-03-27 11:05:00,1.2182,1.2183,1.21725,1.2179,68600000.0
2009-03-27 11:06:00,1.2179,1.2179,1.2178,1.2179,45600000.0
2009-03-27 11:07:00,1.2179,1.2179,1.2179,1.2179,16000000.0
2009-03-27 11:08:00,1.2179,1.2179,1.2178,1.2179,44600000.0
2009-03-27 11:09:00,1.2179,1.2179,1.2178,1.2179,36600000.0
2009-03-27 11:10:00,1.2179,1.2179,1.21665,1.21685,80800000.0
2009-03-27 11:11:00,1.21685,1.21755,1.2168,1.21745,51400000.0
2009-03-27 11:12:00,1.21745,1.2182,1.2173,1.2179,80600000.0
2009-03-27 11:13:00,1.2176,1.21845,1.2175,1.21775,76600000.0
2009-03-27 11:14:00,1.21785,1.2181,1.21735,1.2174,122600000.0
2009-03-27 11:15:00,1.21755,1.2176,1.2174,1.21745,75800000.0
2009-03-27 11:16:00,1.21745,1.21775,1.21675,1.2175,84000000.0
2009-03-27 11:17:00,1.2175,1.2176,1.21655,1.2175,74000000.0
2009-03-27 11:18:00,1.2172,1.2175,1.21695,1.2171,42000000.0
2009-03-27 11:19:00,1.2172,1.2173,1.21675,1.2169,26800000.0
2009-03-27 11:20:00,1.21705,1.21735,1.21705,1.2172,20000000.0
2009-03-27 11:21:00,1.2172,1.2172,1.2166,1.217,33600000.0
2009-03-27 11:22:00,1.21715,1.21745,1.21715,1.2174,24000000.0
2009-03-27 11:23:00,1.21735,1.21825,1.2172,1.2172,58400000.0
2009-03-27 11:24:00,1.2172,1.2172,1.2157,1.21625,91800000.0
2009-03-27 11:25:00,1.2162,1.21775,1.2162,1.2172,102000000.0
2009-03-27 11:26:00,1.2172,1.2174,1.21635,1.21665,162400000.0
2009-03-27 11:27:00,1.2167,1.21735,1.21655,1.2173,115400000.0
2009-03-27 11:28:00,1.21735,1.21735,1.21685,1.21725,67400000.0
2009-03-27 11:29:00,1.21725,1.21725,1.2158,1.21655,46600000.0
2009-03-27 11:30:00,1.21655,1.2176,1.2157,1.2171,167200000.0
2009-03-27 11:31:00,1.2169,1.2173,1.2166,1.2168,85200000.0
2009-03-27 11:32:00,1.2166,1.2176,1.21635,1.21745,84400000.0
2009-03-27 11:33:00,1.2174,1.2177,1.2165,1.2169,187200000.0
2009-03-27 11:34:00,1.2168,1.2173,1.21665,1.217,110800000.0
2009-03-27 11:35:00,1.21675,1.2171,1.2165,1.21685,164600000.0
2009-03-27 11:36:00,1.2168,1.21685,1.2159,1.2161,69600000.0
2009-03-27 11:37:00,1.21625,1.21705,1.2156,1.21595,180000000.0
2009-03-27 11:38:00,1.21595,1.2174,1.21595,1.21685,136000000.0
2009-03-27 11:39:00,1.2169,1.21695,1.21555,1.21555,182000000.0
2009-03-27 11:40:00,1.21535,1.21685,1.21535,1.2157,185400000.0
2009-03-27 11:41:00,1.2155,1.21615,1.2155,1.2158,69800000.0
2009-03-27 11:42:00,1.2159,1.21615,1.2151,1.2159,159400000.0
2009-03-27 11:43:00,1.2159,1.216,1.21565,1.21585,84800000.0
2009-03-27 11:44:00,1.2159,1.216,1.2154,1.2156,90600000.0
2009-03-27 11:45:00,1.2157,1.21585,1.2155,1.21565,66800000.0
2009-03-27 11:46:00,1.2157,1.21645,1.2157,1.2163,89000000.0
2009-03-27 11:47:00,1.2163,1.2165,1.2158,1.2165,40400000.0
2009-03-27 11:48:00,1.21645,1.21675,1.21575,1.21625,49800000.0
2009-03-27 11:49:00,1.21625,1.21625,1.2151,1.21535,43200000.0
2009-03-27 11:50:00,1.21535,1.21535,1.21435,1.2144,27000000.0
2009-03-27 11:51:00,1.21435,1.21555,1.21435,1.2152,52600000.0
2009-03-27 11:52:00,1.2153,1.2153,1.21475,1.215,28800000.0
2009-03-27 11:53:00,1.2151,1.21545,1.2151,1.21535,27600000.0
2009-03-27 11:54:00,1.2153,1.21565,1.2152,1.2154,55200000.0
2009-03-27 11:55:00,1.21555,1.2158,1.2148,1.2156,36400000.0
2009-03-27 11:56:00,1.2156,1.21575,1.215,1.2151,48400000.0
2009-03-27 11:57:00,1.2152,1.2158,1.2151,1.2154,30400000.0
2009-03-27 11:58:00,1.2155,1.21635,1.21485,1.2158,146400000.0
2009-03-27 11:59:00,1.2159,1.2159,1.21475,1.21515,92600000.0
2009-03-27 12:00:00,1.21515,1.21615,1.215,1.2161,119000000.0
2009-03-27 12:01:00,1.21585,1.21625,1.21505,1.2159,73000000.0
2009-03-27 12:02:00,1.21585,1.21675,1.21565,1.2161,92200000.0
2009-03-27 12:03:00,1.2163,1.21665,1.2158,1.2163,80800000.0
2009-03-27 12:04:00,1.2164,1.2167,1.2162,1.2164,47400000.0
2009-03-27 12:05:00,1.2164,1.21655,1.2158,1.2159,81800000.0
2009-03-27 12:06:00,1.21615,1.2167,1.21585,1.2164,84800000.0
2009-03-27 12:07:00,1.216,1.21665,1.216,1.2162,62000000.0
2009-03-27 12:08:00,1.2163,1.2167,1.21545,1.21575,172800000.0
2009-03-27 12:09:00,1.216,1.2164,1.21545,1.21615,137600000.0
2009-03-27 12:10:00,1.216,1.2165,1.21555,1.2163,128800000.0
2009-03-27 12:11:00,1.21625,1.2165,1.2159,1.21615,114200000.0
2009-03-27 12:12:00,1.2162,1.2165,1.2159,1.21645,124000000.0
2009-03-27 12:13:00,1.2164,1.21645,1.2159,1.2159,133400000.0
2009-03-27 12:14:00,1.2159,1.2166,1.21555,1.2165,136200000.0
2009-03-27 12:15:00,1.21675,1.21675,1.21475,1.21505,200000000.0
2009-03-27 12:16:00,1.21505,1.2155,1.21465,1.2149,132000000.0
2009-03-27 12:17:00,1.21455,1.2154,1.21445,1.2147,91800000.0
2009-03-27 12:18:00,1.2147,1.2149,1.21415,1.2149,107800000.0
2009-03-27 12:19:00,1.2145,1.2148,1.21395,1.2142,111000000.0
2009-03-27 12:20:00,1.2143,1.2146,1.2139,1.21415,125200000.0
2009-03-27 12:21:00,1.21415,1.2149,1.21315,1.2132,193800000.0
2009-03-27 12:22:00,1.2132,1.21515,1.21285,1.2144,182000000.0
2009-03-27 12:23:00,1.2146,1.2146,1.2133,1.2139,148400000.0
2009-03-27 12:24:00,1.214,1.214,1.2132,1.21325,187200000.0
2009-03-27 12:25:00,1.21325,1.2136,1.21275,1.21305,138000000.0
2009-03-27 12:26:00,1.21335,1.21375,1.21275,1.2132,98200000.0
2009-03-27 12:27:00,1.21315,1.2135,1.2124,1.21285,166000000.0
2009-03-27 12:28:00,1.2126,1.21305,1.212,1.2124,164400000.0
2009-03-27 12:29:00,1.21205,1.21295,1.21195,1.21225,144600000.0
2009-03-27 12:30:00,1.21215,1.21295,1.2121,1.21235,122200000.0
2009-03-27 12:31:00,1.2123,1.2126,1.21145,1.21235,92600000.0
2009-03-27 12:32:00,1.21235,1.2138,1.21175,1.21305,107400000.0
2009-03-27 12:33:00,1.21305,1.2133,1.21235,1.2133,167400000.0
2009-03-27 12:34:00,1.2133,1.21385,1.21305,1.2133,180000000.0
2009-03-27 12:35:00,1.2136,1.21435,1.2136,1.21435,53800000.0
2009-03-27 12:36:00,1.2144,1.2146,1.21405,1.2142,23400000.0
2009-03-27 12:37:00,1.21425,1.21465,1.214,1.2141,35200000.0
2009-03-27 12:38:00,1.2142,1.2142,1.2133,1.2134,86200000.0
2009-03-27 12:39:00,1.21355,1.21375,1.21275,1.213,70400000.0
2009-03-27 12:40:00,1.2131,1.2131,1.21285,1.2129,30600000.0
2009-03-27 12:41:00,1.2129,1.2132,1.2128,1.2132,32000000.0
2009-03-27 12:42:00,1.2132,1.2132,1.21235,1.21315,46800000.0
2009-03-27 12:43:00,1.21315,1.21395,1.21315,1.21355,48400000.0
2009-03-27 12:44:00,1.2136,1.2136,1.21315,1.21345,63000000.0
2009-03-27 12:45:00,1.21345,1.2136,1.2134,1.21355,18000000.0
2009-03-27 12:46:00,1.21355,1.2144,1.21355,1.21435,16400000.0
2009-03-27 12:47:00,1.2143,1.2147,1.214,1.2142,87800000.0
2009-03-27 12:48:00,1.2143,1.2143,1.21395,1.2141,71000000.0
2009-03-27 12:49:00,1.21415,1.21425,1.2134,1.2138,89200000.0
2009-03-27 12:50:00,1.2139,1.214,1.21295,1.2131,58200000.0
2009-03-27 12:51:00,1.2132,1.2142,1.21285,1.21385,154600000.0
2009-03-27 12:52:00,1.2139,1.2139,1.2131,1.2131,78800000.0
2009-03-27 12:53:00,1.2131,1.2136,1.21265,1.2134,95000000.0
2009-03-27 12:54:00,1.21335,1.2146,1.21315,1.2138,88600000.0
2009-03-27 12:55:00,1.2138,1.2142,1.21345,1.214,75400000.0
2009-03-27 12:56:00,1.21405,1.2142,1.21375,1.21375,61800000.0
2009-03-27 12:57:00,1.21375,1.21385,1.2137,1.21375,69800000.0
2009-03-27 12:58:00,1.21385,1.21425,1.2132,1.21415,72400000.0
2009-03-27 12:59:00,1.21415,1.2147,1.2134,1.214,70000000.0
2009-03-27 13:00:00,1.2141,1.21465,1.2132,1.21425,118000000.0
2009-03-27 13:01:00,1.21415,1.2147,1.21355,1.21395,111600000.0
2009-03-27 13:02:00,1.214,1.21475,1.2137,1.21455,98600000.0
2009-03-27 13:03:00,1.2134,1.21455,1.2132,1.2133,63200000.0
2009-03-27 13:04:00,1.2134,1.21425,1.21335,1.21405,70000000.0
2009-03-27 13:05:00,1.21415,1.2142,1.21365,1.2141,79800000.0
2009-03-27 13:06:00,1.2141,1.2142,1.21385,1.21385,27200000.0
2009-03-27 13:07:00,1.214,1.21575,1.21375,1.21555,113200000.0
2009-03-27 13:08:00,1.2157,1.21585,1.21485,1.21485,134400000.0
2009-03-27 13:09:00,1.2149,1.215,1.21465,1.215,56200000.0
2009-03-27 13:10:00,1.215,1.21605,1.215,1.2154,106200000.0
2009-03-27 13:11:00,1.21535,1.21535,1.2141,1.2148,110200000.0
2009-03-27 13:12:00,1.21485,1.21485,1.2146,1.2148,53600000.0
2009-03-27 13:13:00,1.2148,1.21505,1.2142,1.21445,176000000.0
2009-03-27 13:14:00,1.2145,1.2149,1.2145,1.2147,36600000.0
2009-03-27 13:15:00,1.21485,1.21495,1.2147,1.21475,58000000.0
2009-03-27 13:16:00,1.21475,1.2154,1.21415,1.2143,101800000.0
2009-03-27 13:17:00,1.2143,1.2143,1.2143,1.2143,44800000.0
2009-03-27 13:18:00,1.2143,1.2143,1.2143,1.2143,40000000.0
2009-03-27 13:19:00,1.2143,1.2143,1.2143,1.2143,56000000.0
2009-03-27 13:20:00,1.21435,1.2149,1.2141,1.2143,67000000.0
2009-03-27 13:21:00,1.2143,1.2146,1.2142,1.2143,65600000.0
2009-03-27 13:22:00,1.2143,1.21445,1.2141,1.2142,116800000.0
2009-03-27 13:23:00,1.2142,1.2142,1.2142,1.2142,44800000.0
2009-03-27 13:24:00,1.2142,1.21435,1.2142,1.21435,51200000.0
2009-03-27 13:25:00,1.21435,1.21505,1.214,1.215,121000000.0
2009-03-27 13:26:00,1.21485,1.2149,1.2143,1.21435,43600000.0
2009-03-27 13:27:00,1.2143,1.2155,1.2143,1.21505,120000000.0
2009-03-27 13:28:00,1.21505,1.2152,1.21425,1.21495,113800000.0
2009-03-27 13:29:00,1.21495,1.2153,1.21425,1.2149,112200000.0
2009-03-27 13:30:00,1.2151,1.21525,1.21415,1.2151,122000000.0
2009-03-27 13:31:00,1.2151,1.21515,1.2144,1.21495,95400000.0
2009-03-27 13:32:00,1.21515,1.2155,1.2146,1.2148,103200000.0
2009-03-27 13:33:00,1.2148,1.21505,1.2143,1.21505,105400000.0
2009-03-27 13:34:00,1.21505,1.21515,1.2144,1.2145,112000000.0
2009-03-27 13:35:00,1.2145,1.21455,1.21435,1.2144,83200000.0
2009-03-27 13:36:00,1.2144,1.2144,1.21255,1.21345,180600000.0
2009-03-27 13:37:00,1.21345,1.21355,1.21265,1.21295,106000000.0
2009-03-27 13:38:00,1.21275,1.2133,1.21225,1.21315,128200000.0
2009-03-27 13:39:00,1.2132,1.2136,1.21285,1.21305,121800000.0
2009-03-27 13:40:00,1.213,1.21355,1.21255,1.21335,123400000.0
2009-03-27 13:41:00,1.21345,1.214,1.2129,1.21365,117200000.0
2009-03-27 13:42:00,1.21375,1.21395,1.2131,1.2132,97600000.0
2009-03-27 13:43:00,1.2133,1.2133,1.21235,1.2125,161600000.0
2009-03-27 13:44:00,1.21265,1.213,1.2125,1.2127,91800000.0
2009-03-27 13:45:00,1.21275,1.2133,1.21255,1.2129,153200000.0
2009-03-27 13:46:00,1.2129,1.2133,1.2124,1.2128,104400000.0
2009-03-27 13:47:00,1.2128,1.2134,1.2123,1.2134,119600000.0
2009-03-27 13:48:00,1.2132,1.21345,1.21245,1.21305,138800000.0
2009-03-27 13:49:00,1.21305,1.2138,1.21275,1.21375,173600000.0
2009-03-27 13:50:00,1.21375,1.21385,1.2128,1.21355,131000000.0
2009-03-27 13:51:00,1.2135,1.21355,1.21275,1.2132,133800000.0
2009-03-27 13:52:00,1.2134,1.2134,1.2121,1.2126,100000000.0
2009-03-27 13:53:00,1.2125,1.2126,1.2116,1.2117,73400000.0
2009-03-27 13:54:00,1.21195,1.2128,1.21165,1.2121,126400000.0
2009-03-27 13:55:00,1.21205,1.21235,1.21115,1.2117,106200000.0
2009-03-27 13:56:00,1.21175,1.21175,1.21115,1.2117,130800000.0
2009-03-27 13:57:00,1.2116,1.2119,1.2107,1.2113,164000000.0
2009-03-27 13:58:00,1.2111,1.2134,1.21065,1.2124,210000000.0
2009-03-27 13:59:00,1.2122,1.2126,1.2108,1.2109,161000000.0
2009-03-27 14:00:00,1.2109,1.2118,1.2107,1.2111,130000000.0
2009-03-27 14:01:00,1.21105,1.21175,1.211,1.2116,79800000.0
2009-03-27 14:02:00,1.2116,1.21215,1.21145,1.21175,113600000.0
2009-03-27 14:03:00,1.2117,1.21205,1.211,1.21205,69200000.0
2009-03-27 14:04:00,1.21195,1.2124,1.21135,1.2116,42800000.0
2009-03-27 14:05:00,1.2117,1.21205,1.21125,1.21145,108000000.0
2009-03-27 14:06:00,1.2113,1.21215,1.2113,1.2117,76000000.0
2009-03-27 14:07:00,1.2117,1.2121,1.2116,1.2117,67800000.0
2009-03-27 14:08:00,1.2117,1.2117,1.21165,1.2117,38600000.0
2009-03-27 14:09:00,1.2117,1.21185,1.21165,1.2117,55600000.0
2009-03-27 14:10:00,1.2117,1.2117,1.21075,1.21155,48400000.0
2009-03-27 14:11:00,1.21155,1.2122,1.21135,1.2118,85200000.0
2009-03-27 14:12:00,1.2121,1.21315,1.21195,1.21195,81200000.0
2009-03-27 14:13:00,1.21225,1.21225,1.212,1.212,43800000.0
2009-03-27 14:14:00,1.212,1.21285,1.2119,1.21285,84000000.0
2009-03-27 14:15:00,1.2129,1.21335,1.212,1.2128,54400000.0
2009-03-27 14:16:00,1.21295,1.21295,1.2119,1.212,69000000.0
2009-03-27 14:17:00,1.212,1.212,1.212,1.212,36400000.0
2009-03-27 14:18:00,1.212,1.2122,1.2119,1.2119,83000000.0
2009-03-27 14:19:00,1.212,1.21205,1.21185,1.2119,37600000.0
2009-03-27 14:20:00,1.2118,1.21225,1.2118,1.2119,95200000.0
2009-03-27 14:21:00,1.2119,1.21275,1.2117,1.2119,64400000.0
2009-03-27 14:22:00,1.2119,1.2119,1.21185,1.2119,41800000.0
2009-03-27 14:23:00,1.2119,1.2119,1.21185,1.2119,59000000.0
2009-03-27 14:24:00,1.2119,1.2119,1.2118,1.2118,89600000.0
2009-03-27 14:25:00,1.2118,1.2119,1.21065,1.2119,118100000.0
2009-03-27 14:26:00,1.212,1.21215,1.21165,1.21215,36600000.0
2009-03-27 14:27:00,1.2123,1.2126,1.212,1.2124,58000000.0
2009-03-27 14:28:00,1.2125,1.21265,1.2117,1.21175,82600000.0
2009-03-27 14:29:00,1.2118,1.21205,1.21165,1.2118,57200000.0
2009-03-27 14:30:00,1.2118,1.21225,1.21165,1.2122,60800000.0
2009-03-27 14:31:00,1.2124,1.2128,1.21,1.21055,172000000.0
2009-03-27 14:32:00,1.2104,1.2112,1.21005,1.2112,131400000.0
2009-03-27 14:33:00,1.21115,1.2113,1.21045,1.2113,123200000.0
2009-03-27 14:34:00,1.2113,1.21155,1.21,1.2101,46200000.0
2009-03-27 14:35:00,1.2101,1.21095,1.2101,1.21055,63000000.0
2009-03-27 14:36:00,1.21065,1.21065,1.21,1.21065,70600000.0
2009-03-27 14:37:00,1.2105,1.21075,1.20995,1.2103,112000000.0
2009-03-27 14:38:00,1.2103,1.2105,1.21005,1.2101,59200000.0
2009-03-27 14:39:00,1.2101,1.2101,1.2101,1.2101,17000000.0
2009-03-27 14:40:00,1.2101,1.21085,1.20993,1.20993,9000000.0
2009-03-27 14:41:00,1.2101,1.2101,1.2091,1.20925,25000000.0
2009-03-27 14:42:00,1.20925,1.21025,1.20925,1.20995,67200000.0
2009-03-27 14:43:00,1.20985,1.20985,1.2084,1.2087,131400000.0
2009-03-27 14:44:00,1.20865,1.20925,1.20835,1.20905,136000000.0
2009-03-27 14:45:00,1.2094,1.2112,1.20815,1.20925,85000000.0
2009-03-27 14:46:00,1.20955,1.21005,1.20915,1.20915,108800000.0
2009-03-27 14:47:00,1.20925,1.20955,1.2091,1.2095,114800000.0
2009-03-27 14:48:00,1.2095,1.2101,1.20895,1.209,106000000.0
2009-03-27 14:49:00,1.20915,1.20955,1.2085,1.2087,97000000.0
2009-03-27 14:50:00,1.20845,1.20855,1.20815,1.20855,59200000.0
2009-03-27 14:51:00,1.2087,1.2087,1.208,1.2083,30200000.0
2009-03-27 14:52:00,1.20835,1.2086,1.2081,1.2083,82400000.0
2009-03-27 14:53:00,1.20835,1.20865,1.20835,1.20865,13200000.0
2009-03-27 14:54:00,1.2086,1.2093,1.2086,1.20905,52400000.0
2009-03-27 14:55:00,1.209,1.209,1.2088,1.2088,6000000.0
2009-03-27 14:56:00,1.20875,1.2088,1.20845,1.2088,23000000.0
2009-03-27 14:57:00,1.20875,1.2096,1.20855,1.2096,55800000.0
2009-03-27 14:58:00,1.2096,1.20965,1.2083,1.2093,115000000.0
2009-03-27 14:59:00,1.20965,1.2098,1.20935,1.20945,37800000.0
2009-03-27 15:00:00,1.2095,1.2095,1.20895,1.20935,45000000.0
2009-03-27 15:01:00,1.2093,1.20975,1.2093,1.20975,17000000.0
2009-03-27 15:02:00,1.20975,1.20995,1.20925,1.20985,40200000.0
2009-03-27 15:03:00,1.2098,1.21,1.20965,1.2097,29600000.0
2009-03-27 15:04:00,1.2098,1.21005,1.20955,1.21,37000000.0
2009-03-27 15:05:00,1.2101,1.2101,1.20965,1.20965,37600000.0
2009-03-27 15:06:00,1.20985,1.20985,1.2095,1.2095,29800000.0
2009-03-27 15:07:00,1.20965,1.21025,1.20935,1.2098,63000000.0
2009-03-27 15:08:00,1.2098,1.21065,1.20915,1.20915,74200000.0
2009-03-27 15:09:00,1.2091,1.20985,1.20895,1.20925,81200000.0
2009-03-27 15:10:00,1.2092,1.2098,1.2089,1.20935,140000000.0
2009-03-27 15:11:00,1.21015,1.21055,1.20915,1.2097,129200000.0
2009-03-27 15:12:00,1.20985,1.21245,1.20985,1.21085,181000000.0
2009-03-27 15:13:00,1.21085,1.21215,1.2105,1.2107,238000000.0
2009-03-27 15:14:00,1.21075,1.21275,1.21075,1.2118,188800000.0
2009-03-27 15:15:00,1.2119,1.2123,1.2109,1.21115,109600000.0
2009-03-27 15:16:00,1.2113,1.2114,1.2107,1.2107,75200000.0
2009-03-27 15:17:00,1.21055,1.2115,1.21035,1.21055,153600000.0
2009-03-27 15:18:00,1.21055,1.2116,1.21005,1.21025,137400000.0
2009-03-27 15:19:00,1.21025,1.2104,1.2101,1.21025,48200000.0
2009-03-27 15:20:00,1.2103,1.21035,1.2102,1.2102,45200000.0
2009-03-27 15:21:00,1.2102,1.2102,1.20885,1.20945,106600000.0
2009-03-27 15:22:00,1.20945,1.2096,1.2089,1.2093,96400000.0
2009-03-27 15:23:00,1.20945,1.2103,1.20915,1.21,62000000.0
2009-03-27 15:24:00,1.21,1.21005,1.2093,1.20975,89000000.0
2009-03-27 15:25:00,1.2098,1.2102,1.2095,1.2102,72400000.0
2009-03-27 15:26:00,1.2102,1.2111,1.20995,1.2108,50200000.0
2009-03-27 15:27:00,1.21085,1.211,1.2105,1.21085,37200000.0
2009-03-27 15:28:00,1.2108,1.2116,1.21062,1.21085,109200000.0
2009-03-27 15:29:00,1.21075,1.2112,1.21065,1.2112,35600000.0
2009-03-27 15:30:00,1.2113,1.21145,1.21015,1.2111,142200000.0
2009-03-27 15:31:00,1.2111,1.212,1.21105,1.212,56200000.0
2009-03-27 15:32:00,1.212,1.212,1.212,1.212,21600000.0
2009-03-27 15:33:00,1.212,1.212,1.2102,1.2105,125600000.0
2009-03-27 15:34:00,1.2105,1.2105,1.2104,1.2105,65600000.0
2009-03-27 15:35:00,1.2105,1.2107,1.21025,1.2104,58400000.0
2009-03-27 15:36:00,1.2104,1.21105,1.2103,1.21105,55200000.0
2009-03-27 15:37:00,1.2111,1.2111,1.21065,1.2107,71200000.0
2009-03-27 15:38:00,1.21135,1.21225,1.21135,1.2119,81200000.0
2009-03-27 15:39:00,1.2121,1.2125,1.2117,1.2123,38400000.0
2009-03-27 15:40:00,1.21245,1.21255,1.2119,1.21225,43200000.0
2009-03-27 15:41:00,1.21205,1.2128,1.2118,1.2128,178800000.0
2009-03-27 15:42:00,1.2128,1.2128,1.21185,1.2122,98200000.0
2009-03-27 15:43:00,1.21205,1.21225,1.21185,1.212,55000000.0
2009-03-27 15:44:00,1.212,1.213,1.2118,1.21225,43200000.0
2009-03-27 15:45:00,1.2123,1.2124,1.2119,1.212,113000000.0
2009-03-27 15:46:00,1.21215,1.21295,1.2119,1.2122,108200000.0
2009-03-27 15:47:00,1.2123,1.21275,1.2123,1.2125,32400000.0
2009-03-27 15:48:00,1.2125,1.21265,1.2121,1.21265,109600000.0
2009-03-27 15:49:00,1.21275,1.2129,1.2124,1.21275,80800000.0
2009-03-27 15:50:00,1.21265,1.21265,1.21205,1.21215,31200000.0
2009-03-27 15:51:00,1.21225,1.2127,1.2119,1.2127,60000000.0
2009-03-27 15:52:00,1.21255,1.21335,1.21205,1.2127,140200000.0
2009-03-27 15:53:00,1.21265,1.2131,1.212,1.2131,87800000.0
2009-03-27 15:54:00,1.21335,1.21345,1.21275,1.2133,103200000.0
2009-03-27 15:55:00,1.21325,1.2135,1.2127,1.213,140400000.0
2009-03-27 15:56:00,1.2129,1.21315,1.21275,1.213,57200000.0
2009-03-27 15:57:00,1.213,1.21385,1.21285,1.21325,102000000.0
2009-03-27 15:58:00,1.21325,1.2139,1.21325,1.2137,57200000.0
2009-03-27 15:59:00,1.2139,1.2139,1.21335,1.2138,77200000.0
2009-03-27 16:00:00,1.21375,1.21395,1.2134,1.2137,65000000.0
2009-03-27 16:01:00,1.2136,1.2146,1.213,1.21435,131600000.0
2009-03-27 16:02:00,1.21385,1.21445,1.2117,1.2125,194200000.0
2009-03-27 16:03:00,1.2125,1.21335,1.21245,1.2126,136400000.0
2009-03-27 16:04:00,1.2126,1.2126,1.2124,1.2124,130400000.0
2009-03-27 16:05:00,1.2125,1.21285,1.2123,1.2125,132800000.0
2009-03-27 16:06:00,1.2125,1.2125,1.21075,1.212,118400000.0
2009-03-27 16:07:00,1.212,1.212,1.212,1.212,145600000.0
2009-03-27 16:08:00,1.212,1.2123,1.2106,1.2115,164600000.0
2009-03-27 16:09:00,1.21165,1.2122,1.21065,1.21125,173800000.0
2009-03-27 16:10:00,1.2114,1.2114,1.20995,1.20995,147400000.0
2009-03-27 16:11:00,1.20995,1.21195,1.20995,1.21195,125800000.0
2009-03-27 16:12:00,1.2119,1.21235,1.21135,1.2116,123800000.0
2009-03-27 16:13:00,1.21125,1.21195,1.21055,1.2109,157000000.0
2009-03-27 16:14:00,1.21095,1.21145,1.2096,1.21095,139000000.0
2009-03-27 16:15:00,1.21095,1.21105,1.21025,1.2104,98400000.0
2009-03-27 16:16:00,1.2103,1.21185,1.21015,1.2108,108400000.0
2009-03-27 16:17:00,1.2107,1.21105,1.21035,1.21045,103800000.0
2009-03-27 16:18:00,1.2106,1.21075,1.2096,1.2099,155000000.0
2009-03-27 16:19:00,1.21005,1.2102,1.20975,1.2101,100800000.0
2009-03-27 16:20:00,1.2101,1.21075,1.21005,1.21075,113600000.0
2009-03-27 16:21:00,1.2108,1.21115,1.21045,1.2107,82400000.0
2009-03-27 16:22:00,1.2108,1.21125,1.2103,1.2105,105600000.0
2009-03-27 16:23:00,1.2105,1.2111,1.20995,1.21005,131800000.0
2009-03-27 16:24:00,1.2103,1.21055,1.21,1.21,150800000.0
2009-03-27 16:25:00,1.20995,1.21065,1.20995,1.21015,118800000.0
2009-03-27 16:26:00,1.21015,1.21025,1.2091,1.21015,209200000.0
2009-03-27 16:27:00,1.2101,1.21055,1.20985,1.21045,102600000.0
2009-03-27 16:28:00,1.2105,1.211,1.21045,1.211,47200000.0
2009-03-27 16:29:00,1.21075,1.21145,1.21005,1.21015,98800000.0
2009-03-27 16:30:00,1.21005,1.2108,1.2096,1.20995,105600000.0
2009-03-27 16:31:00,1.21,1.21175,1.20935,1.21155,138200000.0
2009-03-27 16:32:00,1.2114,1.21225,1.21128,1.21128,39400000.0
2009-03-27 16:33:00,1.21185,1.21185,1.21075,1.21135,53400000.0
2009-03-27 16:34:00,1.21135,1.2123,1.21135,1.21165,93200000.0
2009-03-27 16:35:00,1.2116,1.2122,1.21135,1.21135,103400000.0
2009-03-27 16:36:00,1.2115,1.21185,1.2111,1.2111,76600000.0
2009-03-27 16:37:00,1.21115,1.21135,1.21115,1.21115,33200000.0
2009-03-27 16:38:00,1.2111,1.21115,1.211,1.2111,73400000.0
2009-03-27 16:39:00,1.2111,1.2112,1.211,1.2111,46600000.0
2009-03-27 16:40:00,1.211,1.2119,1.211,1.21115,119400000.0
2009-03-27 16:41:00,1.21125,1.21145,1.2111,1.2114,54000000.0
2009-03-27 16:42:00,1.21135,1.21195,1.2113,1.2115,73600000.0
2009-03-27 16:43:00,1.2114,1.2123,1.21125,1.2121,132400000.0
2009-03-27 16:44:00,1.212,1.2121,1.2113,1.2113,112400000.0
2009-03-27 16:45:00,1.2116,1.2122,1.2113,1.2116,69400000.0
2009-03-27 16:46:00,1.2117,1.21235,1.2113,1.21135,74400000.0
2009-03-27 16:47:00,1.2115,1.2115,1.2114,1.21145,37600000.0
2009-03-27 16:48:00,1.21145,1.21205,1.21145,1.21195,87800000.0
2009-03-27 16:49:00,1.21155,1.2117,1.21125,1.2114,38800000.0
2009-03-27 16:50:00,1.2115,1.2121,1.2115,1.212,85800000.0
2009-03-27 16:51:00,1.21185,1.21205,1.21125,1.21125,67200000.0
2009-03-27 16:52:00,1.21135,1.2116,1.21125,1.2114,80800000.0
2009-03-27 16:53:00,1.2114,1.21155,1.2113,1.2114,75200000.0
2009-03-27 16:54:00,1.2114,1.2114,1.2114,1.2114,56000000.0
2009-03-27 16:55:00,1.2114,1.2124,1.2113,1.21225,72000000.0
2009-03-27 16:56:00,1.2123,1.21245,1.21225,1.2124,16000000.0
2009-03-27 16:57:00,1.2124,1.2126,1.2118,1.212,55000000.0
2009-03-27 16:58:00,1.21225,1.21275,1.212,1.2123,60200000.0
2009-03-27 16:59:00,1.2123,1.21325,1.21205,1.21315,63200000.0
2009-03-27 17:00:00,1.21325,1.21365,1.2125,1.2129,111600000.0
2009-03-27 17:01:00,1.213,1.21505,1.2127,1.2139,130800000.0
2009-03-27 17:02:00,1.21415,1.2144,1.21375,1.21425,58600000.0
2009-03-27 17:03:00,1.21445,1.21505,1.2144,1.2149,54600000.0
2009-03-27 17:04:00,1.215,1.2156,1.21485,1.2154,91600000.0
2009-03-27 17:05:00,1.2153,1.21545,1.21455,1.21505,62000000.0
2009-03-27 17:06:00,1.21525,1.2154,1.2149,1.21515,27200000.0
2009-03-27 17:07:00,1.2152,1.2154,1.21475,1.2148,67800000.0
2009-03-27 17:08:00,1.21485,1.2158,1.2146,1.2156,77000000.0
2009-03-27 17:09:00,1.21555,1.21585,1.2151,1.21515,101400000.0
2009-03-27 17:10:00,1.21525,1.21615,1.21485,1.2151,79000000.0
2009-03-27 17:11:00,1.2152,1.21585,1.2148,1.2156,86200000.0
2009-03-27 17:12:00,1.21585,1.21595,1.2147,1.21595,108600000.0
2009-03-27 17:13:00,1.216,1.21625,1.21545,1.2158,67400000.0
2009-03-27 17:14:00,1.2159,1.2163,1.2151,1.2156,79800000.0
2009-03-27 17:15:00,1.21575,1.21645,1.2156,1.2164,72800000.0
2009-03-27 17:16:00,1.2163,1.2166,1.2157,1.216,73600000.0
2009-03-27 17:17:00,1.21595,1.216,1.2157,1.21575,52000000.0
2009-03-27 17:18:00,1.21585,1.21595,1.21465,1.21495,109800000.0
2009-03-27 17:19:00,1.215,1.21605,1.215,1.21605,102400000.0
2009-03-27 17:20:00,1.21615,1.21745,1.2152,1.21615,134200000.0
2009-03-27 17:21:00,1.21595,1.21745,1.2151,1.2159,161400000.0
2009-03-27 17:22:00,1.21565,1.2158,1.21505,1.2154,57800000.0
2009-03-27 17:23:00,1.2152,1.21605,1.2152,1.2158,53400000.0
2009-03-27 17:24:00,1.2158,1.2167,1.2152,1.2163,103200000.0
2009-03-27 17:25:00,1.2158,1.2164,1.21545,1.216,88400000.0
2009-03-27 17:26:00,1.2159,1.21715,1.21565,1.21705,88800000.0
2009-03-27 17:27:00,1.21715,1.2172,1.21665,1.217,60800000.0
2009-03-27 17:28:00,1.2171,1.2176,1.21625,1.2171,76200000.0
2009-03-27 17:29:00,1.21665,1.2176,1.21635,1.21715,76000000.0
2009-03-27 17:30:00,1.21715,1.21725,1.2161,1.21645,66000000.0
2009-03-27 17:31:00,1.21655,1.2169,1.2161,1.2163,60800000.0
2009-03-27 17:32:00,1.2162,1.2165,1.2162,1.2165,30400000.0
2009-03-27 17:33:00,1.21645,1.2169,1.2164,1.2167,28800000.0
2009-03-27 17:34:00,1.2167,1.21755,1.21615,1.21725,49000000.0
2009-03-27 17:35:00,1.21735,1.2177,1.21685,1.2174,40600000.0
2009-03-27 17:36:00,1.2174,1.21785,1.21705,1.21765,69000000.0
2009-03-27 17:37:00,1.21785,1.21785,1.2163,1.21655,55000000.0
2009-03-27 17:38:00,1.2165,1.2172,1.21615,1.2171,68600000.0
2009-03-27 17:39:00,1.2171,1.2171,1.217,1.2171,37000000.0
2009-03-27 17:40:00,1.2171,1.2171,1.2171,1.2171,16000000.0
2009-03-27 17:41:00,1.2171,1.2171,1.2171,1.2171,44800000.0
2009-03-27 17:42:00,1.2171,1.2171,1.2157,1.216,83800000.0
2009-03-27 17:43:00,1.21595,1.21615,1.21555,1.2161,48400000.0
2009-03-27 17:44:00,1.2162,1.21625,1.21485,1.21535,97000000.0
2009-03-27 17:45:00,1.21555,1.21585,1.2153,1.2156,97200000.0
2009-03-27 17:46:00,1.2157,1.21605,1.2157,1.216,52800000.0
2009-03-27 17:47:00,1.216,1.2163,1.21575,1.216,36000000.0
2009-03-27 17:48:00,1.2161,1.2168,1.21595,1.2168,55200000.0
2009-03-27 17:49:00,1.21675,1.21675,1.21595,1.21605,67400000.0
2009-03-27 17:50:00,1.216,1.21635,1.21575,1.2159,88400000.0
2009-03-27 17:51:00,1.2159,1.21645,1.21575,1.21635,79600000.0
2009-03-27 17:52:00,1.2164,1.2164,1.2159,1.21595,49200000.0
2009-03-27 17:53:00,1.21605,1.21635,1.21595,1.21595,23600000.0
2009-03-27 17:54:00,1.21605,1.2169,1.216,1.2167,39000000.0
2009-03-27 17:55:00,1.21665,1.2167,1.2157,1.21615,91200000.0
2009-03-27 17:56:00,1.21625,1.21635,1.216,1.216,24800000.0
2009-03-27 17:57:00,1.2162,1.21695,1.2161,1.2163,64400000.0
2009-03-27 17:58:00,1.2164,1.2164,1.21605,1.2162,37600000.0
2009-03-27 17:59:00,1.2162,1.2168,1.2157,1.2157,101200000.0
2009-03-27 18:00:00,1.2156,1.21605,1.21515,1.21555,97200000.0
2009-03-27 18:01:00,1.21575,1.216,1.2149,1.2158,84600000.0
2009-03-27 18:02:00,1.2159,1.21605,1.2149,1.2154,81600000.0
2009-03-27 18:03:00,1.2153,1.216,1.21415,1.215,140400000.0
2009-03-27 18:04:00,1.2151,1.21575,1.2148,1.2148,118600000.0
2009-03-27 18:05:00,1.21485,1.2149,1.21415,1.2143,70600000.0
2009-03-27 18:06:00,1.21415,1.21515,1.2131,1.21515,147600000.0
2009-03-27 18:07:00,1.21515,1.21545,1.2134,1.21345,89000000.0
2009-03-27 18:08:00,1.2135,1.21495,1.2135,1.21475,27600000.0
2009-03-27 18:09:00,1.21495,1.21495,1.21355,1.21365,34200000.0
2009-03-27 18:10:00,1.2136,1.21425,1.21325,1.21365,70800000.0
2009-03-27 18:11:00,1.21365,1.2142,1.2133,1.21385,47800000.0
2009-03-27 18:12:00,1.21385,1.21385,1.21345,1.21365,88800000.0
2009-03-27 18:13:00,1.21365,1.21455,1.21335,1.21455,78800000.0
2009-03-27 18:14:00,1.214,1.2147,1.2138,1.2147,38800000.0
2009-03-27 18:15:00,1.2148,1.2148,1.2141,1.21455,73600000.0
2009-03-27 18:16:00,1.21395,1.21555,1.2138,1.21515,87200000.0
2009-03-27 18:17:00,1.2152,1.2154,1.2138,1.2138,54800000.0
2009-03-27 18:18:00,1.2138,1.21495,1.2138,1.2146,98200000.0
2009-03-27 18:19:00,1.2147,1.215,1.21335,1.2134,54600000.0
2009-03-27 18:20:00,1.2134,1.2134,1.213,1.21335,22800000.0
2009-03-27 18:21:00,1.21315,1.21405,1.21315,1.21375,51600000.0
2009-03-27 18:22:00,1.21375,1.21495,1.2132,1.2142,80000000.0
2009-03-27 18:23:00,1.2143,1.21465,1.2137,1.2137,78400000.0
2009-03-27 18:24:00,1.21375,1.215,1.21375,1.215,30400000.0
2009-03-27 18:25:00,1.21495,1.215,1.2142,1.2144,22400000.0
2009-03-27 18:26:00,1.2143,1.2145,1.2143,1.2144,12800000.0
2009-03-27 18:27:00,1.2144,1.2145,1.21425,1.21425,8000000.0
2009-03-27 18:28:00,1.2143,1.2154,1.21415,1.2143,40400000.0
2009-03-27 18:29:00,1.2143,1.2143,1.2142,1.2142,25200000.0
2009-03-27 18:30:00,1.2142,1.21435,1.21415,1.2142,48800000.0
2009-03-27 18:31:00,1.21435,1.21515,1.21405,1.21405,96400000.0
2009-03-27 18:32:00,1.2142,1.2143,1.21415,1.2142,20200000.0
2009-03-27 18:33:00,1.2142,1.2142,1.2142,1.2142,10800000.0
2009-03-27 18:34:00,1.2142,1.2142,1.2142,1.2142,54000000.0
2009-03-27 18:35:00,1.2142,1.2142,1.2141,1.2141,54800000.0
2009-03-27 18:36:00,1.2141,1.2141,1.2141,1.2141,86400000.0
2009-03-27 18:37:00,1.2141,1.2141,1.2141,1.2141,8000000.0
2009-03-27 18:38:00,1.2141,1.2141,1.2141,1.2141,25600000.0
2009-03-27 18:39:00,1.2141,1.2141,1.2141,1.2141,33600000.0
2009-03-27 18:40:00,1.2141,1.2141,1.2141,1.2141,35200000.0
2009-03-27 18:41:00,1.2141,1.2141,1.2141,1.2141,52800000.0
2009-03-27 18:42:00,1.2141,1.2143,1.2141,1.2143,14400000.0
2009-03-27 18:43:00,1.21302,1.21345,1.21295,1.21327,11800000.0
2009-03-27 18:44:00,1.21425,1.2144,1.21425,1.21435,11800000.0
2009-03-27 18:45:00,1.2143,1.2143,1.2143,1.2143,4200000.0
2009-03-27 18:46:00,1.2142,1.2146,1.2142,1.21455,59200000.0
2009-03-27 18:47:00,1.21445,1.21445,1.21425,1.2144,12000000.0
2009-03-27 18:48:00,1.2144,1.21445,1.2142,1.2143,46400000.0
2009-03-27 18:49:00,1.2144,1.21485,1.2144,1.2147,35000000.0
2009-03-27 18:50:00,1.21475,1.2151,1.21475,1.2151,8800000.0
2009-03-27 18:51:00,1.2152,1.2153,1.21515,1.21515,14400000.0
2009-03-27 18:52:00,1.2152,1.2152,1.2151,1.2151,6400000.0
2009-03-27 18:53:00,1.2151,1.2151,1.2151,1.2151,12800000.0
2009-03-27 18:54:00,1.21455,1.21505,1.21455,1.21505,2800000.0
2009-03-27 18:55:00,1.2152,1.2152,1.2152,1.2152,49600000.0
2009-03-27 18:56:00,1.2151,1.2151,1.21325,1.2151,12400000.0
2009-03-27 18:57:00,1.2151,1.2151,1.2151,1.2151,8000000.0
2009-03-27 18:58:00,1.2151,1.2151,1.2151,1.2151,9600000.0
2009-03-27 18:59:00,1.2151,1.2158,1.21505,1.2151,47200000.0
2009-03-27 19:00:00,1.21505,1.21575,1.21505,1.2157,21200000.0
2009-03-27 19:01:00,1.2155,1.21575,1.21545,1.21545,4800000.0
2009-03-27 19:02:00,1.21565,1.2161,1.21565,1.21575,19200000.0
2009-03-27 19:03:00,1.21565,1.21585,1.21565,1.21575,17200000.0
2009-03-27 19:04:00,1.2156,1.21575,1.2156,1.2157,28800000.0
2009-03-27 19:05:00,1.21565,1.21565,1.2153,1.2154,62600000.0
2009-03-27 19:06:00,1.2154,1.21545,1.2144,1.2144,50000000.0
2009-03-27 19:07:00,1.2145,1.2145,1.2145,1.2145,8000000.0
2009-03-27 19:08:00,1.2145,1.2145,1.2145,1.2145,12800000.0
2009-03-27 19:09:00,1.2145,1.2145,1.2145,1.2145,16000000.0
2009-03-27 19:10:00,1.2145,1.21495,1.2144,1.2145,46800000.0
2009-03-27 19:11:00,1.2145,1.21455,1.2145,1.21455,8000000.0
2009-03-27 19:12:00,1.21465,1.21475,1.2145,1.2145,25600000.0
2009-03-27 19:13:00,1.2144,1.2149,1.2144,1.21485,43200000.0
2009-03-27 19:14:00,1.21465,1.2158,1.21465,1.21525,25800000.0
2009-03-27 19:15:00,1.2155,1.21595,1.2143,1.2145,83800000.0
2009-03-27 19:16:00,1.2145,1.2145,1.21365,1.21405,12000000.0
2009-03-27 19:17:00,1.2142,1.2142,1.2141,1.2141,14400000.0
2009-03-27 19:18:00,1.2141,1.2141,1.2141,1.2141,36800000.0
2009-03-27 19:19:00,1.2141,1.2141,1.214,1.214,41600000.0
2009-03-27 19:20:00,1.2141,1.2141,1.2141,1.2141,112400000.0
2009-03-27 19:21:00,1.2141,1.2142,1.214,1.21415,28600000.0
2009-03-27 19:22:00,1.21425,1.2145,1.21425,1.2144,23200000.0
2009-03-27 19:23:00,1.21455,1.2148,1.2145,1.2146,15400000.0
2009-03-27 19:24:00,1.21475,1.215,1.2143,1.2145,52400000.0
2009-03-27 19:25:00,1.2146,1.215,1.2146,1.2148,43600000.0
2009-03-27 19:26:00,1.2146,1.2146,1.2143,1.2143,25000000.0
2009-03-27 19:27:00,1.2142,1.2143,1.2142,1.2143,14800000.0
2009-03-27 19:28:00,1.2143,1.21525,1.2142,1.21525,11600000.0
2009-03-27 19:29:00,1.21535,1.2154,1.2151,1.21515,16000000.0
2009-03-27 19:30:00,1.21525,1.21535,1.2146,1.21475,30000000.0
2009-03-27 19:31:00,1.21485,1.21505,1.21435,1.21435,33000000.0
2009-03-27 19:32:00,1.2145,1.2153,1.2145,1.2149,51600000.0
2009-03-27 19:33:00,1.2149,1.2153,1.2149,1.21525,29000000.0
2009-03-27 19:34:00,1.2152,1.21545,1.2146,1.2147,36200000.0
2009-03-27 19:35:00,1.2147,1.2147,1.2146,1.2146,44800000.0
2009-03-27 19:36:00,1.2146,1.2146,1.2123,1.21255,30200000.0
2009-03-27 19:37:00,1.2125,1.2141,1.2125,1.2139,45600000.0
2009-03-27 19:38:00,1.2138,1.2139,1.21335,1.21375,16000000.0
2009-03-27 19:39:00,1.21385,1.21385,1.21365,1.21365,6000000.0
2009-03-27 19:40:00,1.2134,1.2134,1.2133,1.2133,12800000.0
2009-03-27 19:41:00,1.2132,1.2142,1.21235,1.2134,53000000.0
2009-03-27 19:42:00,1.21345,1.21345,1.21285,1.21295,31200000.0
2009-03-27 19:43:00,1.213,1.21335,1.213,1.2132,6000000.0
2009-03-27 19:44:00,1.2131,1.2135,1.2131,1.2135,41400000.0
2009-03-27 19:45:00,1.21355,1.2137,1.2135,1.21355,29400000.0
2009-03-27 19:46:00,1.2138,1.21445,1.21335,1.21345,43600000.0
2009-03-27 19:47:00,1.2134,1.21345,1.21335,1.21335,35800000.0
2009-03-27 19:48:00,1.2134,1.21355,1.2134,1.2135,34600000.0
2009-03-27 19:49:00,1.21345,1.2135,1.21335,1.21345,10800000.0
2009-03-27 19:50:00,1.21335,1.21335,1.2123,1.2123,77200000.0
2009-03-27 19:51:00,1.21225,1.2139,1.21205,1.21345,64400000.0
2009-03-27 19:52:00,1.2133,1.21345,1.2133,1.21345,6400000.0
2009-03-27 19:53:00,1.21345,1.21385,1.2131,1.21345,99400000.0
2009-03-27 19:54:00,1.21365,1.21385,1.2132,1.21335,28800000.0
2009-03-27 19:55:00,1.2136,1.214,1.2132,1.21335,32800000.0
2009-03-27 19:56:00,1.2135,1.2137,1.2127,1.213,46000000.0
2009-03-27 19:57:00,1.213,1.21315,1.2129,1.21295,29200000.0
2009-03-27 19:58:00,1.21295,1.21295,1.2126,1.21265,21800000.0
2009-03-27 19:59:00,1.21265,1.2133,1.21265,1.2129,31800000.0
2009-03-27 20:00:00,1.2129,1.2131,1.2129,1.2131,22000000.0
2009-03-27 20:01:00,1.21335,1.21335,1.21295,1.2132,16000000.0
2009-03-27 20:02:00,1.2132,1.21325,1.2125,1.21325,11800000.0
2009-03-27 20:03:00,1.2134,1.21375,1.21335,1.21375,27600000.0
2009-03-27 20:04:00,1.21375,1.2139,1.2128,1.2128,37800000.0
2009-03-27 20:05:00,1.2128,1.2131,1.21255,1.21275,42000000.0
2009-03-27 20:06:00,1.2128,1.213,1.2126,1.2126,9600000.0
2009-03-27 20:07:00,1.21255,1.2127,1.21255,1.2127,4800000.0
2009-03-27 20:08:00,1.21265,1.21275,1.21215,1.21215,10000000.0
2009-03-27 20:09:00,1.21225,1.21275,1.21225,1.21275,19200000.0
2009-03-27 20:10:00,1.21275,1.21305,1.21275,1.2129,14400000.0
2009-03-27 20:11:00,1.213,1.2131,1.21285,1.21285,7200000.0
2009-03-27 20:12:00,1.2125,1.21275,1.2124,1.2125,17000000.0
2009-03-27 20:13:00,1.2125,1.2141,1.2125,1.21365,28000000.0
2009-03-27 20:14:00,1.21365,1.2138,1.2136,1.2136,10000000.0
2009-03-27 20:15:00,1.21375,1.21405,1.2137,1.214,35600000.0
2009-03-27 20:16:00,1.2138,1.2138,1.2136,1.21365,11800000.0
2009-03-27 20:17:00,1.21365,1.21375,1.21365,1.21375,3200000.0
2009-03-27 20:18:00,1.21242,1.21275,1.2124,1.21255,6400000.0
2009-03-27 20:19:00,1.2138,1.2138,1.2138,1.2138,6400000.0
2009-03-27 20:20:00,1.2138,1.2138,1.2138,1.2138,1600000.0
2009-03-27 20:21:00,1.2138,1.21425,1.2137,1.2137,17200000.0
2009-03-27 20:22:00,1.2139,1.2139,1.2139,1.2139,1600000.0
2009-03-27 20:23:00,1.2139,1.21405,1.2139,1.21405,9800000.0
2009-03-27 20:24:00,1.2141,1.21475,1.2141,1.21455,19200000.0
2009-03-27 20:25:00,1.21465,1.2151,1.2146,1.2151,12800000.0
2009-03-27 20:26:00,1.215,1.2154,1.21415,1.21415,31800000.0
2009-03-27 20:27:00,1.2146,1.2147,1.2141,1.21435,43000000.0
2009-03-27 20:28:00,1.2143,1.2144,1.2141,1.2141,33600000.0
2009-03-27 20:29:00,1.2142,1.21425,1.2141,1.2142,29200000.0
2009-03-27 20:30:00,1.2142,1.2142,1.2142,1.2142,6400000.0
2009-03-27 20:31:00,1.2142,1.2142,1.2142,1.2142,38400000.0
2009-03-27 20:32:00,1.2142,1.2143,1.2142,1.2143,26200000.0
2009-03-27 20:33:00,1.21425,1.21425,1.2142,1.2142,9200000.0
2009-03-27 20:34:00,1.2141,1.2142,1.2141,1.2141,7400000.0
2009-03-27 20:35:00,1.2142,1.2142,1.2141,1.2142,7400000.0
2009-03-27 20:36:00,1.2142,1.2142,1.2142,1.2142,22400000.0
2009-03-27 20:37:00,1.2142,1.2142,1.2141,1.2141,25600000.0
2009-03-27 20:38:00,1.2141,1.2141,1.2141,1.2141,8000000.0
2009-03-27 20:39:00,1.2141,1.2141,1.2141,1.2141,19200000.0
2009-03-27 20:40:00,1.2141,1.2141,1.2141,1.2141,8000000.0
2009-03-27 20:41:00,1.214,1.2156,1.214,1.2141,34600000.0
2009-03-27 20:42:00,1.2141,1.2141,1.21405,1.2141,19200000.0
2009-03-27 20:43:00,1.2141,1.2141,1.2141,1.2141,16000000.0
2009-03-27 20:44:00,1.2141,1.2141,1.2141,1.2141,20800000.0
2009-03-27 20:45:00,1.214,1.214,1.214,1.214,24000000.0
2009-03-27 20:46:00,1.214,1.214,1.2117,1.2117,28400000.0
2009-03-27 20:47:00,1.21215,1.2134,1.21175,1.21275,30200000.0
2009-03-27 20:48:00,1.2128,1.2128,1.2118,1.2122,13200000.0
2009-03-27 20:49:00,1.2123,1.21265,1.2122,1.2122,15800000.0
2009-03-27 20:50:00,1.21215,1.21225,1.21175,1.21225,18600000.0
2009-03-27 20:51:00,1.21235,1.2124,1.21235,1.2124,3800000.0
2009-03-27 20:52:00,1.21245,1.21245,1.21245,1.21245,1200000.0
2009-03-27 20:53:00,1.21235,1.21235,1.21185,1.21185,8800000.0
2009-03-27 20:54:00,1.2119,1.2121,1.2119,1.21205,7200000.0
2009-03-27 20:55:00,1.21215,1.2122,1.21205,1.21205,7200000.0
2009-03-27 20:56:00,1.2121,1.21215,1.21205,1.21205,6000000.0
2009-03-27 20:57:00,1.21205,1.21205,1.21205,1.21205,1200000.0
2009-03-27 20:58:00,1.21404,1.21455,1.21392,1.21392,17400000.0
2009-03-27 20:59:00,1.212,1.21205,1.2116,1.21165,17400000.0
2009-03-27 21:00:00,1.2117,1.2121,1.2117,1.2121,10800000.0
2009-03-27 21:01:00,1.2122,1.2124,1.2122,1.2123,16800000.0
2009-03-27 21:02:00,1.21225,1.2128,1.21205,1.21275,34800000.0
2009-03-27 21:03:00,1.2128,1.21325,1.2128,1.2131,15600000.0
2009-03-27 21:04:00,1.21315,1.21315,1.2131,1.21315,3600000.0
2009-03-27 21:05:00,1.2131,1.21325,1.2131,1.21325,3600000.0
2009-03-27 21:06:00,1.2133,1.2134,1.21325,1.21325,6000000.0
2009-03-27 21:07:00,1.21325,1.21335,1.21325,1.21335,4800000.0
2009-03-27 21:08:00,1.2134,1.2135,1.21295,1.213,15600000.0
2009-03-27 21:09:00,1.21305,1.21305,1.2128,1.2128,4800000.0
2009-03-27 21:10:00,1.21295,1.21295,1.2126,1.2126,6000000.0
2009-03-27 21:11:00,1.21434,1.2145,1.21434,1.21437,1200000.0
2009-03-27 21:12:00,1.21265,1.21265,1.21265,1.21265,1200000.0
2009-03-27 21:13:00,1.21255,1.2127,1.21255,1.2127,3600000.0
2009-03-27 21:14:00,1.2126,1.2126,1.21225,1.21255,19200000.0
2009-03-27 21:15:00,1.2126,1.21285,1.2119,1.2123,39000000.0
2009-03-27 21:16:00,1.21235,1.21285,1.21235,1.21285,8400000.0
2009-03-27 21:17:00,1.2129,1.2131,1.2127,1.2129,20400000.0
2009-03-27 21:18:00,1.21295,1.2133,1.21295,1.2133,4800000.0
2009-03-27 21:19:00,1.21335,1.21335,1.2133,1.2133,4800000.0
2009-03-27 21:20:00,1.21307,1.2131,1.21304,1.21308,26200000.0
2009-03-27 21:21:00,1.2134,1.2139,1.2134,1.21365,12600000.0
2009-03-27 21:22:00,1.2137,1.2137,1.2135,1.2135,15600000.0
2009-03-27 21:23:00,1.2135,1.2135,1.21265,1.2129,27800000.0
2009-03-27 21:24:00,1.2129,1.2129,1.2129,1.2129,14400000.0
2009-03-27 21:25:00,1.2128,1.2129,1.2128,1.2129,27000000.0
2009-03-27 21:26:00,1.2129,1.2129,1.2129,1.2129,38400000.0
2009-03-27 21:27:00,1.2128,1.21295,1.21275,1.2128,65600000.0
2009-03-27 21:28:00,1.2128,1.21305,1.2114,1.21305,73600000.0
2009-03-27 21:29:00,1.21315,1.21345,1.2128,1.2128,12800000.0
2009-03-27 21:30:00,1.21275,1.2133,1.21275,1.2133,11800000.0
2009-03-27 21:31:00,1.21325,1.2134,1.21255,1.21295,22400000.0
2009-03-27 21:32:00,1.21305,1.21355,1.21285,1.2135,33600000.0
2009-03-27 21:33:00,1.21355,1.2136,1.2133,1.2136,14400000.0
2009-03-27 21:34:00,1.21345,1.2137,1.21345,1.2137,4800000.0
2009-03-27 21:35:00,1.21345,1.21365,1.21275,1.21275,21000000.0
2009-03-27 21:36:00,1.2126,1.21285,1.2126,1.21285,31400000.0
2009-03-27 21:37:00,1.21285,1.2134,1.21285,1.21295,11800000.0
2009-03-27 21:38:00,1.21295,1.213,1.21295,1.213,3200000.0
2009-03-27 21:39:00,1.2132,1.2132,1.2131,1.2131,3200000.0
2009-03-27 21:40:00,1.213,1.21435,1.213,1.21435,30200000.0
2009-03-27 21:41:00,1.21415,1.2143,1.21415,1.2143,10400000.0
2009-03-27 21:42:00,1.2139,1.2141,1.21355,1.21355,7200000.0
2009-03-27 21:43:00,1.2138,1.214,1.21365,1.21395,10000000.0
2009-03-27 21:44:00,1.21365,1.2141,1.2136,1.2141,8800000.0
2009-03-27 21:45:00,1.2142,1.2143,1.2139,1.2139,7200000.0
2009-03-27 21:46:00,1.21405,1.21455,1.21405,1.2145,12400000.0
2009-03-27 21:47:00,1.2144,1.2144,1.2144,1.2144,3200000.0
2009-03-27 21:48:00,1.21445,1.2145,1.21425,1.2144,9800000.0
2009-03-27 21:49:00,1.2142,1.2145,1.2142,1.2145,4400000.0
2009-03-27 21:50:00,1.2145,1.21455,1.2145,1.2145,4400000.0
2009-03-27 21:51:00,1.2144,1.21525,1.2144,1.21525,11200000.0
2009-03-27 21:52:00,1.2153,1.2153,1.2153,1.2153,3600000.0
2009-03-27 21:53:00,1.21535,1.21545,1.2145,1.2145,7600000.0
2009-03-27 21:54:00,1.21465,1.2155,1.21465,1.2155,4800000.0
2009-03-27 21:55:00,1.2147,1.21535,1.2147,1.21535,3000000.0
2009-03-27 21:56:00,1.2155,1.2155,1.21405,1.2143,15800000.0
2009-03-27 21:57:00,1.21332,1.21454,1.21332,1.21452,6000000.0
2009-03-27 21:58:00,1.21465,1.21475,1.21425,1.21425,6000000.0
2009-03-27 21:59:00,1.21435,1.21435,1.2142,1.2143,4800000.0
2009-03-27 22:00:00,1.2144,1.21585,1.2136,1.2157,32000000.0
2009-03-27 22:01:00,1.21585,1.216,1.21465,1.21495,32000000.0
2009-03-27 22:02:00,1.21505,1.21505,1.21505,1.21505,1200000.0
2009-03-27 22:03:00,1.21485,1.21485,1.21485,1.21485,1200000.0
2009-03-27 22:04:00,1.215,1.215,1.2149,1.2149,5800000.0
2009-03-27 22:05:00,1.2149,1.21495,1.2149,1.2149,9600000.0
2009-03-27 22:06:00,1.2149,1.21515,1.2149,1.21515,4800000.0
2009-03-27 22:07:00,1.2153,1.2153,1.2153,1.2153,1200000.0
2009-03-27 22:08:00,1.2153,1.2153,1.2149,1.21495,12000000.0
2009-03-27 22:09:00,1.21525,1.21525,1.2149,1.21525,4800000.0
2009-03-27 22:10:00,1.21525,1.21525,1.21525,1.21525,1200000.0
2009-03-27 22:11:00,1.2148,1.2155,1.21475,1.21535,14000000.0
2009-03-27 22:12:00,1.2155,1.21565,1.2155,1.21565,2400000.0
2009-03-27 22:13:00,1.2157,1.2162,1.2151,1.2156,24000000.0
2009-03-27 22:14:00,1.2157,1.21585,1.2156,1.2157,31000000.0
2009-03-27 22:15:00,1.21595,1.2161,1.21595,1.2161,12400000.0
2009-03-27 22:16:00,1.2161,1.21655,1.21605,1.21625,14000000.0
2009-03-27 22:17:00,1.21605,1.2161,1.21605,1.2161,6400000.0
2009-03-27 22:18:00,1.2161,1.21655,1.21595,1.2161,16000000.0
2009-03-27 22:19:00,1.21635,1.2171,1.216,1.2171,22400000.0
2009-03-27 22:20:00,1.2171,1.2179,1.21695,1.2177,33200000.0
2009-03-27 22:21:00,1.2177,1.2177,1.21715,1.21715,13600000.0
2009-03-27 22:22:00,1.2172,1.21745,1.2172,1.21745,19400000.0
2009-03-27 22:23:00,1.21745,1.21745,1.2172,1.2173,44000000.0
2009-03-27 22:24:00,1.2173,1.2178,1.2173,1.21775,23200000.0
2009-03-27 22:25:00,1.2179,1.2181,1.21715,1.2173,15200000.0
2009-03-27 22:28:00,1.2173,1.2179,1.2173,1.2179,12800000.0
2009-03-27 22:29:00,1.2179,1.21805,1.21735,1.2174,10400000.0
2009-03-27 22:30:00,1.21715,1.2177,1.21715,1.2177,7600000.0
2009-03-27 22:31:00,1.2177,1.2177,1.2177,1.2177,6400000.0
2009-03-27 22:32:00,1.2177,1.2177,1.2177,1.2177,9600000.0
2009-03-27 22:33:00,1.2176,1.2176,1.2176,1.2176,3200000.0
2009-03-27 22:35:00,1.2176,1.2177,1.2176,1.21765,8400000.0
2009-03-27 22:36:00,1.21765,1.21795,1.21755,1.2176,38400000.0
2009-03-27 22:37:00,1.2176,1.2176,1.2176,1.2176,17600000.0
2009-03-27 22:38:00,1.2176,1.2176,1.2175,1.2175,22400000.0
2009-03-27 22:39:00,1.2175,1.2175,1.2174,1.2174,17600000.0
2009-03-27 22:40:00,1.2174,1.2174,1.2173,1.2173,8000000.0
2009-03-27 22:41:00,1.2151,1.2173,1.2151,1.2173,6000000.0
2009-03-27 22:42:00,1.2172,1.2173,1.21663,1.2173,8800000.0
2009-03-27 22:43:00,1.2173,1.2173,1.2173,1.2173,8000000.0
2009-03-27 22:44:00,1.2173,1.2173,1.2151,1.21565,12800000.0
2009-03-27 22:45:00,1.216,1.2162,1.216,1.2162,6400000.0
2009-03-27 22:46:00,1.21565,1.21565,1.2146,1.2147,12400000.0
2009-03-27 22:47:00,1.21415,1.2143,1.21415,1.2143,4400000.0
2009-03-27 22:48:00,1.2139,1.2144,1.2139,1.2144,7400000.0
2009-03-27 22:49:00,1.2144,1.2155,1.21435,1.21435,9600000.0
2009-03-27 22:50:00,1.21475,1.21625,1.2147,1.2162,27200000.0
2009-03-27 22:51:00,1.215,1.2155,1.21455,1.2155,9200000.0
2009-03-27 22:52:00,1.21475,1.21555,1.21475,1.2152,10800000.0
2009-03-27 22:53:00,1.21505,1.2152,1.2134,1.2134,12400000.0
2009-03-27 22:54:00,1.21355,1.21365,1.21355,1.21365,4000000.0
2009-03-27 22:55:00,1.21325,1.21325,1.21325,1.21325,1600000.0
2009-03-27 22:56:00,1.2138,1.2141,1.213,1.213,16400000.0
2009-03-27 22:57:00,1.2135,1.21445,1.21345,1.21445,15600000.0
2009-03-27 22:58:00,1.2142,1.2151,1.2135,1.21505,48000000.0
2009-03-27 22:59:00,1.21445,1.21625,1.21345,1.21625,12400000.0
2009-03-29 23:17:00,1.21035,1.21035,1.21035,1.21035,1600000.0
2009-03-29 23:19:00,1.21035,1.21035,1.21035,1.21035,1600000.0
2009-03-29 23:20:00,1.20965,1.21015,1.20965,1.21005,25600000.0
2009-03-29 23:21:00,1.2101,1.211,1.20785,1.211,14400000.0
2009-03-29 23:22:00,1.211,1.21135,1.209,1.21135,35200000.0
2009-03-29 23:23:00,1.21135,1.21295,1.21135,1.21185,22400000.0
2009-03-29 23:24:00,1.21075,1.2119,1.21075,1.2119,17600000.0
2009-03-29 23:25:00,1.21185,1.2121,1.21105,1.21105,28800000.0
2009-03-29 23:26:00,1.21125,1.2118,1.21025,1.21125,20800000.0
2009-03-29 23:28:00,1.21125,1.21205,1.20975,1.21205,28800000.0
2009-03-29 23:29:00,1.21205,1.21205,1.21205,1.21205,6400000.0
2009-03-29 23:30:00,1.2096,1.21075,1.2096,1.21075,14400000.0
2009-03-29 23:31:00,1.21105,1.21185,1.21105,1.21185,16000000.0
2009-03-29 23:32:00,1.2112,1.21225,1.2105,1.21155,25600000.0
2009-03-29 23:33:00,1.21155,1.2124,1.2113,1.2124,24000000.0
2009-03-29 23:34:00,1.21175,1.21175,1.2107,1.21115,20800000.0
2009-03-29 23:35:00,1.2112,1.21255,1.2109,1.21255,57600000.0
2009-03-29 23:36:00,1.21255,1.21385,1.21255,1.21385,43600000.0
2009-03-29 23:37:00,1.2139,1.21455,1.2139,1.21445,35200000.0
2009-03-29 23:38:00,1.2145,1.2146,1.21365,1.2138,52800000.0
2009-03-29 23:39:00,1.21385,1.2143,1.2137,1.2137,17600000.0
2009-03-29 23:41:00,1.2139,1.2139,1.21385,1.2139,9600000.0
2009-03-29 23:42:00,1.21385,1.2139,1.21385,1.2139,6400000.0
2009-03-29 23:43:00,1.21345,1.21405,1.21345,1.2139,28800000.0
2009-03-29 23:44:00,1.21385,1.2139,1.2138,1.2138,19200000.0
2009-03-29 23:45:00,1.21385,1.2139,1.2138,1.2139,22400000.0
2009-03-29 23:46:00,1.21415,1.2143,1.21415,1.2143,22400000.0
2009-03-29 23:47:00,1.2143,1.2143,1.2143,1.2143,8000000.0
2009-03-29 23:48:00,1.2143,1.2143,1.2132,1.2138,14400000.0
2009-03-29 23:49:00,1.214,1.214,1.214,1.214,1600000.0
2009-03-29 23:50:00,1.2134,1.21485,1.2134,1.21485,24000000.0
2009-03-29 23:51:00,1.2148,1.2148,1.21345,1.21345,25600000.0
2009-03-29 23:52:00,1.21365,1.21365,1.21365,1.21365,16000000.0
2009-03-29 23:53:00,1.21365,1.2151,1.21365,1.2151,44200000.0
2009-03-29 23:54:00,1.2151,1.2151,1.2151,1.2151,36800000.0
2009-03-29 23:55:00,1.2151,1.2151,1.2151,1.2151,24000000.0
2009-03-29 23:56:00,1.2151,1.2151,1.2151,1.2151,40000000.0
2009-03-29 23:57:00,1.2151,1.2151,1.2151,1.2151,6400000.0
2009-03-29 23:58:00,1.2151,1.2151,1.2151,1.2151,6400000.0
2009-03-29 23:59:00,1.2151,1.2151,1.2145,1.2151,18800000.0
2009-03-30 00:00:00,1.2153,1.2155,1.21495,1.2155,72000000.0
2009-03-30 00:01:00,1.2154,1.2154,1.21535,1.2154,33200000.0
2009-03-30 00:02:00,1.2154,1.2154,1.2154,1.2154,15000000.0
2009-03-30 00:03:00,1.2154,1.2154,1.2154,1.2154,18000000.0
2009-03-30 00:04:00,1.2154,1.2154,1.2154,1.2154,7800000.0
2009-03-30 00:05:00,1.2154,1.21555,1.21485,1.21555,4800000.0
2009-03-30 00:06:00,1.2157,1.2158,1.2157,1.2158,12000000.0
2009-03-30 00:07:00,1.2158,1.2159,1.2158,1.2159,23000000.0
2009-03-30 00:08:00,1.216,1.2161,1.216,1.2161,3000000.0
2009-03-30 00:09:00,1.2161,1.2161,1.2161,1.2161,3000000.0
2009-03-30 00:10:00,1.2161,1.2161,1.2161,1.2161,4000000.0
2009-03-30 00:11:00,1.2161,1.2161,1.2161,1.2161,4000000.0
2009-03-30 00:12:00,1.2161,1.2161,1.21505,1.2161,19000000.0
2009-03-30 00:13:00,1.2161,1.2161,1.2161,1.2161,12000000.0
2009-03-30 00:14:00,1.2161,1.2161,1.2161,1.2161,1000000.0
2009-03-30 00:15:00,1.2161,1.2161,1.21545,1.21545,8600000.0
2009-03-30 00:16:00,1.2145,1.2147,1.214,1.214,27200000.0
2009-03-30 00:17:00,1.2142,1.215,1.2138,1.215,46600000.0
2009-03-30 00:18:00,1.215,1.2154,1.215,1.2154,21000000.0
2009-03-30 00:19:00,1.2154,1.2154,1.2143,1.2147,20400000.0
2009-03-30 00:20:00,1.21505,1.2151,1.2148,1.215,16600000.0
2009-03-30 00:21:00,1.215,1.21535,1.2149,1.21535,13400000.0
2009-03-30 00:22:00,1.2154,1.2154,1.2146,1.2148,13600000.0
2009-03-30 00:23:00,1.2148,1.2154,1.2148,1.2154,54600000.0
2009-03-30 00:24:00,1.2154,1.2157,1.2154,1.2157,12000000.0
2009-03-30 00:25:00,1.21585,1.21605,1.21585,1.21605,4000000.0
2009-03-30 00:26:00,1.2161,1.2161,1.21575,1.21585,10000000.0
2009-03-30 00:27:00,1.2147,1.21505,1.2147,1.21495,19200000.0
2009-03-30 00:28:00,1.215,1.2151,1.21495,1.2151,34800000.0
2009-03-30 00:29:00,1.21455,1.2146,1.21445,1.21455,30000000.0
2009-03-30 00:30:00,1.2151,1.2159,1.21505,1.2159,30000000.0
2009-03-30 00:31:00,1.2159,1.2159,1.21485,1.21525,20000000.0
2009-03-30 00:32:00,1.21545,1.218,1.21545,1.2163,143800000.0
2009-03-30 00:33:00,1.2163,1.2163,1.2154,1.2156,120800000.0
2009-03-30 00:34:00,1.2156,1.2156,1.2156,1.2156,33600000.0
2009-03-30 00:35:00,1.2156,1.21565,1.21555,1.21565,19200000.0
2009-03-30 00:36:00,1.2157,1.2157,1.2155,1.21565,4800000.0
2009-03-30 00:37:00,1.2157,1.21595,1.21565,1.21595,41600000.0
2009-03-30 00:38:00,1.216,1.216,1.21535,1.2158,30400000.0
2009-03-30 00:39:00,1.2158,1.2166,1.2157,1.2166,71800000.0
2009-03-30 00:40:00,1.2166,1.2166,1.2166,1.2166,16000000.0
2009-03-30 00:41:00,1.2166,1.2166,1.2155,1.2158,79800000.0
2009-03-30 00:42:00,1.2158,1.2158,1.2158,1.2158,20800000.0
2009-03-30 00:43:00,1.2158,1.2158,1.2158,1.2158,62400000.0
2009-03-30 00:44:00,1.2158,1.2158,1.21505,1.2154,22400000.0
2009-03-30 00:45:00,1.2154,1.2154,1.21535,1.21535,32000000.0
2009-03-30 00:46:00,1.21535,1.2159,1.21535,1.2159,24400000.0
2009-03-30 00:47:00,1.216,1.21605,1.2152,1.2155,55600000.0
2009-03-30 00:48:00,1.2155,1.2155,1.2154,1.2154,36800000.0
2009-03-30 00:49:00,1.2154,1.2161,1.2154,1.21585,36800000.0
2009-03-30 00:50:00,1.21595,1.21605,1.2155,1.21585,33600000.0
2009-03-30 00:51:00,1.2158,1.21595,1.21555,1.21565,40000000.0
2009-03-30 00:52:00,1.21575,1.21585,1.21575,1.21585,6400000.0
2009-03-30 00:53:00,1.2159,1.2159,1.2159,1.2159,17600000.0
2009-03-30 00:54:00,1.2159,1.216,1.2158,1.2159,46400000.0
2009-03-30 00:55:00,1.2159,1.2159,1.2159,1.2159,27200000.0
2009-03-30 00:56:00,1.2159,1.2159,1.2159,1.2159,35200000.0
2009-03-30 00:57:00,1.2159,1.2159,1.2158,1.2158,14400000.0
2009-03-30 00:58:00,1.2158,1.2162,1.2157,1.2162,59200000.0
2009-03-30 00:59:00,1.2161,1.2162,1.2156,1.2158,57200000.0
2009-03-30 01:00:00,1.2158,1.21625,1.2157,1.2158,106800000.0
2009-03-30 01:01:00,1.2158,1.2162,1.21565,1.2158,35800000.0
2009-03-30 01:02:00,1.2152,1.21545,1.2152,1.21545,3200000.0
2009-03-30 01:03:00,1.21555,1.216,1.21555,1.216,12400000.0
2009-03-30 01:04:00,1.2156,1.2157,1.2156,1.2156,14800000.0
2009-03-30 01:05:00,1.2156,1.216,1.2156,1.216,24000000.0
2009-03-30 01:06:00,1.216,1.216,1.2155,1.2155,37600000.0
2009-03-30 01:07:00,1.2156,1.2157,1.2156,1.2156,32000000.0
2009-03-30 01:08:00,1.2157,1.21635,1.2156,1.2161,117200000.0
2009-03-30 01:09:00,1.21615,1.21645,1.2158,1.21595,114000000.0
2009-03-30 01:10:00,1.21595,1.2169,1.21575,1.2165,72400000.0
2009-03-30 01:11:00,1.2165,1.2167,1.2157,1.2157,61000000.0
2009-03-30 01:12:00,1.2159,1.2163,1.2159,1.2163,13000000.0
2009-03-30 01:13:00,1.2163,1.2165,1.2163,1.2165,9000000.0
2009-03-30 01:14:00,1.2161,1.2165,1.21585,1.21585,14000000.0
2009-03-30 01:15:00,1.21585,1.2164,1.2158,1.2164,52400000.0
2009-03-30 01:16:00,1.2164,1.2166,1.2164,1.2166,20000000.0
2009-03-30 01:17:00,1.2166,1.2166,1.21595,1.2161,15000000.0
2009-03-30 01:18:00,1.21605,1.2165,1.21605,1.2165,26800000.0
2009-03-30 01:19:00,1.2165,1.21655,1.21615,1.21655,28600000.0
2009-03-30 01:20:00,1.2168,1.2171,1.2168,1.2171,35000000.0
2009-03-30 01:21:00,1.2171,1.2171,1.21605,1.21605,42600000.0
2009-03-30 01:22:00,1.2161,1.2162,1.21595,1.21595,80000000.0
2009-03-30 01:23:00,1.21595,1.2161,1.21595,1.2161,68800000.0
2009-03-30 01:24:00,1.2161,1.2161,1.2161,1.2161,30400000.0
2009-03-30 01:25:00,1.2161,1.2161,1.2161,1.2161,24000000.0
2009-03-30 01:26:00,1.2161,1.2161,1.2161,1.2161,19200000.0
2009-03-30 01:27:00,1.2161,1.2161,1.2161,1.2161,28800000.0
2009-03-30 01:28:00,1.2161,1.21655,1.2161,1.2164,86800000.0
2009-03-30 01:29:00,1.2163,1.21665,1.2161,1.2165,127200000.0
2009-03-30 01:30:00,1.2166,1.21745,1.21655,1.21725,67200000.0
2009-03-30 01:31:00,1.21735,1.21745,1.21695,1.21695,48000000.0
2009-03-30 01:32:00,1.21705,1.21755,1.21685,1.2175,36800000.0
2009-03-30 01:33:00,1.2175,1.2175,1.21655,1.2168,81400000.0
2009-03-30 01:34:00,1.21685,1.21755,1.21685,1.2171,57000000.0
2009-03-30 01:35:00,1.21705,1.21705,1.21645,1.21665,72200000.0
2009-03-30 01:36:00,1.21685,1.2181,1.21655,1.2179,82400000.0
2009-03-30 01:37:00,1.2178,1.2178,1.21725,1.21755,49400000.0
2009-03-30 01:38:00,1.21755,1.21755,1.2169,1.2173,102400000.0
2009-03-30 01:39:00,1.21735,1.2177,1.2171,1.2172,64200000.0
2009-03-30 01:40:00,1.2172,1.2179,1.2172,1.2174,96000000.0
2009-03-30 01:41:00,1.21735,1.21745,1.2171,1.21745,94200000.0
2009-03-30 01:42:00,1.21745,1.21755,1.2172,1.21745,40200000.0
2009-03-30 01:43:00,1.21745,1.2184,1.21685,1.2176,111600000.0
2009-03-30 01:44:00,1.2176,1.2176,1.21685,1.217,55800000.0
2009-03-30 01:45:00,1.217,1.21725,1.21695,1.21725,82400000.0
2009-03-30 01:46:00,1.21735,1.2175,1.21735,1.2175,16000000.0
2009-03-30 01:47:00,1.21695,1.21725,1.21695,1.2171,12800000.0
2009-03-30 01:48:00,1.2171,1.2171,1.217,1.2171,44800000.0
2009-03-30 01:49:00,1.2171,1.2171,1.2171,1.2171,12800000.0
2009-03-30 01:50:00,1.2171,1.2171,1.217,1.217,12800000.0
2009-03-30 01:51:00,1.2171,1.2175,1.21695,1.2175,15000000.0
2009-03-30 01:52:00,1.2175,1.2175,1.217,1.2175,6000000.0
2009-03-30 01:53:00,1.2175,1.2175,1.21685,1.217,23000000.0
2009-03-30 01:54:00,1.216,1.2168,1.216,1.2168,3200000.0
2009-03-30 01:55:00,1.217,1.2171,1.217,1.2171,21800000.0
2009-03-30 01:56:00,1.2171,1.2171,1.21695,1.21695,42800000.0
2009-03-30 01:57:00,1.217,1.21725,1.21695,1.2172,31800000.0
2009-03-30 01:58:00,1.2172,1.2173,1.2169,1.2172,10600000.0
2009-03-30 01:59:00,1.21695,1.217,1.21695,1.217,20800000.0
2009-03-30 02:00:00,1.217,1.217,1.217,1.217,21800000.0
2009-03-30 02:01:00,1.217,1.2171,1.21672,1.2169,52000000.0
2009-03-30 02:02:00,1.21695,1.2172,1.2169,1.217,61200000.0
2009-03-30 02:03:00,1.2171,1.2172,1.21685,1.217,19600000.0
2009-03-30 02:04:00,1.217,1.21705,1.21615,1.21705,32800000.0
2009-03-30 02:05:00,1.217,1.21705,1.2168,1.217,44600000.0
2009-03-30 02:06:00,1.21705,1.21735,1.21705,1.2172,25000000.0
2009-03-30 02:07:00,1.2172,1.2173,1.2169,1.2171,10000000.0
2009-03-30 02:08:00,1.2172,1.2172,1.2168,1.217,24000000.0
2009-03-30 02:09:00,1.21715,1.2172,1.21715,1.2172,2000000.0
2009-03-30 02:10:00,1.2172,1.2172,1.21675,1.217,14800000.0
2009-03-30 02:11:00,1.217,1.2173,1.217,1.2173,29800000.0
2009-03-30 02:12:00,1.2173,1.2175,1.2173,1.2175,15600000.0
2009-03-30 02:13:00,1.2175,1.2178,1.2158,1.21665,25600000.0
2009-03-30 02:14:00,1.21665,1.21665,1.2156,1.21645,86200000.0
2009-03-30 02:15:00,1.21645,1.21695,1.21605,1.21625,59200000.0
2009-03-30 02:16:00,1.21625,1.21695,1.21615,1.21695,30400000.0
2009-03-30 02:17:00,1.2171,1.21805,1.2171,1.21785,109600000.0
2009-03-30 02:18:00,1.21785,1.21785,1.2173,1.21755,93800000.0
2009-03-30 02:19:00,1.21755,1.21755,1.21695,1.217,81800000.0
2009-03-30 02:20:00,1.217,1.217,1.21627,1.217,60800000.0
2009-03-30 02:21:00,1.217,1.217,1.21623,1.2169,44800000.0
2009-03-30 02:22:00,1.2169,1.217,1.2169,1.217,35800000.0
2009-03-30 02:23:00,1.217,1.217,1.2169,1.2169,30000000.0
2009-03-30 02:24:00,1.2169,1.2169,1.2169,1.2169,33000000.0
2009-03-30 02:25:00,1.2169,1.2172,1.2168,1.21685,47400000.0
2009-03-30 02:26:00,1.2169,1.21765,1.21685,1.21745,62600000.0
2009-03-30 02:27:00,1.2175,1.21775,1.21725,1.21765,52000000.0
2009-03-30 02:28:00,1.21775,1.21775,1.2174,1.2175,55400000.0
2009-03-30 02:29:00,1.2173,1.2173,1.2171,1.2171,6800000.0
2009-03-30 02:30:00,1.21715,1.21715,1.21715,1.21715,9600000.0
2009-03-30 02:31:00,1.2172,1.21775,1.2172,1.21775,17600000.0
2009-03-30 02:32:00,1.21785,1.21815,1.21695,1.21775,82800000.0
2009-03-30 02:33:00,1.2179,1.21795,1.2178,1.2178,28800000.0
2009-03-30 02:34:00,1.21815,1.21815,1.2179,1.2181,17600000.0
2009-03-30 02:35:00,1.21815,1.21815,1.21775,1.2178,30400000.0
2009-03-30 02:36:00,1.2178,1.2178,1.2178,1.2178,19200000.0
2009-03-30 02:37:00,1.2178,1.2178,1.21685,1.2169,38200000.0
2009-03-30 02:38:00,1.21685,1.21685,1.2159,1.2167,51400000.0
2009-03-30 02:39:00,1.2166,1.21705,1.2163,1.2166,96200000.0
2009-03-30 02:40:00,1.2166,1.2173,1.21595,1.2171,89600000.0
2009-03-30 02:41:00,1.2171,1.2172,1.21675,1.2172,36400000.0
2009-03-30 02:42:00,1.21715,1.21725,1.21635,1.21655,113800000.0
2009-03-30 02:43:00,1.2166,1.2173,1.21655,1.21655,42200000.0
2009-03-30 02:44:00,1.21655,1.2166,1.215,1.21615,52600000.0
2009-03-30 02:45:00,1.21615,1.2163,1.2161,1.2163,54400000.0
2009-03-30 02:46:00,1.21635,1.21635,1.21565,1.21565,38400000.0
2009-03-30 02:47:00,1.2157,1.21575,1.21565,1.2157,52800000.0
2009-03-30 02:48:00,1.2157,1.2161,1.21545,1.2157,56000000.0
2009-03-30 02:49:00,1.2157,1.2158,1.21525,1.2157,61800000.0
2009-03-30 02:50:00,1.2157,1.2157,1.21525,1.2156,41600000.0
2009-03-30 02:51:00,1.2156,1.2164,1.2156,1.2163,37200000.0
2009-03-30 02:52:00,1.2164,1.2167,1.21565,1.2157,55000000.0
2009-03-30 02:53:00,1.2159,1.2165,1.2156,1.2157,53200000.0
2009-03-30 02:54:00,1.21575,1.2164,1.2146,1.21505,101600000.0
2009-03-30 02:55:00,1.21495,1.2176,1.2145,1.21665,145600000.0
2009-03-30 02:56:00,1.2166,1.2174,1.2166,1.2174,30000000.0
2009-03-30 02:57:00,1.2174,1.2174,1.21655,1.2168,26200000.0
2009-03-30 02:58:00,1.2168,1.2168,1.2165,1.2166,42600000.0
2009-03-30 02:59:00,1.2159,1.21635,1.2159,1.21635,2800000.0
2009-03-30 03:00:00,1.2164,1.2165,1.2164,1.2165,4800000.0
2009-03-30 03:01:00,1.2165,1.2165,1.2165,1.2165,24000000.0
2009-03-30 03:02:00,1.2165,1.2166,1.2164,1.2164,49600000.0
2009-03-30 03:03:00,1.2165,1.21665,1.2165,1.2165,16000000.0
2009-03-30 03:04:00,1.21645,1.21695,1.21645,1.21695,12200000.0
2009-03-30 03:05:00,1.217,1.2171,1.217,1.2171,15400000.0
2009-03-30 03:06:00,1.2171,1.2171,1.2171,1.2171,40000000.0
2009-03-30 03:07:00,1.2171,1.2171,1.217,1.217,8000000.0
2009-03-30 03:08:00,1.217,1.217,1.217,1.217,11200000.0
2009-03-30 03:09:00,1.217,1.217,1.217,1.217,12800000.0
2009-03-30 03:10:00,1.217,1.217,1.217,1.217,14400000.0
2009-03-30 03:11:00,1.217,1.217,1.217,1.217,9600000.0
2009-03-30 03:12:00,1.217,1.2171,1.2169,1.2171,18800000.0
2009-03-30 03:13:00,1.2171,1.21715,1.21705,1.21705,39400000.0
2009-03-30 03:14:00,1.2172,1.21745,1.2168,1.2169,69000000.0
2009-03-30 03:15:00,1.2169,1.2169,1.2169,1.2169,38400000.0
2009-03-30 03:16:00,1.2169,1.2171,1.2169,1.217,25000000.0
2009-03-30 03:17:00,1.2171,1.2171,1.2168,1.2168,14800000.0
2009-03-30 03:18:00,1.2169,1.2169,1.2168,1.2168,40000000.0
2009-03-30 03:19:00,1.2169,1.2177,1.2169,1.2177,19000000.0
2009-03-30 03:20:00,1.21715,1.2173,1.21715,1.2173,10000000.0
2009-03-30 03:21:00,1.2173,1.2174,1.2173,1.2174,5000000.0
2009-03-30 03:22:00,1.2174,1.2175,1.2174,1.2175,2000000.0
2009-03-30 03:23:00,1.2174,1.2174,1.2174,1.2174,1000000.0
2009-03-30 03:24:00,1.2174,1.2174,1.2174,1.2174,14000000.0
2009-03-30 03:25:00,1.2174,1.2174,1.2174,1.2174,21000000.0
2009-03-30 03:26:00,1.2174,1.2174,1.21715,1.2174,35600000.0
2009-03-30 03:27:00,1.2174,1.2174,1.2146,1.2149,66200000.0
2009-03-30 03:28:00,1.2149,1.21635,1.2142,1.21595,119400000.0
2009-03-30 03:29:00,1.21595,1.21625,1.2159,1.21625,27200000.0
2009-03-30 03:30:00,1.21625,1.21685,1.21615,1.2164,54400000.0
2009-03-30 03:31:00,1.21645,1.21645,1.2158,1.21605,75200000.0
2009-03-30 03:32:00,1.21595,1.21655,1.21555,1.21605,71400000.0
2009-03-30 03:33:00,1.21635,1.21645,1.21575,1.2164,83200000.0
2009-03-30 03:34:00,1.2164,1.2172,1.2158,1.2158,80000000.0
2009-03-30 03:35:00,1.21585,1.2163,1.2158,1.21595,84800000.0
2009-03-30 03:36:00,1.21575,1.21615,1.21565,1.216,57600000.0
2009-03-30 03:37:00,1.2162,1.2164,1.21595,1.2164,28800000.0
2009-03-30 03:38:00,1.2164,1.21675,1.21575,1.21575,43200000.0
2009-03-30 03:39:00,1.2161,1.21685,1.2161,1.21665,54400000.0
2009-03-30 03:40:00,1.2167,1.2171,1.2167,1.2167,25600000.0
2009-03-30 03:41:00,1.2169,1.2169,1.2169,1.2169,1600000.0
2009-03-30 03:42:00,1.21675,1.21675,1.2165,1.2167,17600000.0
2009-03-30 03:43:00,1.2165,1.2165,1.2161,1.2164,34800000.0
2009-03-30 03:44:00,1.2162,1.2162,1.2153,1.2157,32800000.0
2009-03-30 03:45:00,1.2158,1.216,1.2158,1.216,27200000.0
2009-03-30 03:46:00,1.21625,1.2165,1.21625,1.21645,27200000.0
2009-03-30 03:47:00,1.2164,1.2164,1.2162,1.2164,17600000.0
2009-03-30 03:48:00,1.21635,1.21635,1.2161,1.2162,9600000.0
2009-03-30 03:49:00,1.21635,1.2164,1.21565,1.2158,34400000.0
2009-03-30 03:50:00,1.2156,1.2159,1.21535,1.2159,47400000.0
2009-03-30 03:51:00,1.2161,1.2162,1.2161,1.2162,3000000.0
2009-03-30 03:52:00,1.2162,1.21635,1.216,1.2163,35200000.0
2009-03-30 03:53:00,1.21645,1.2168,1.2164,1.2166,28600000.0
2009-03-30 03:54:00,1.2166,1.21675,1.2165,1.21675,21800000.0
2009-03-30 03:55:00,1.2167,1.21695,1.21635,1.2169,66400000.0
2009-03-30 03:56:00,1.2169,1.2169,1.21605,1.21615,17400000.0
2009-03-30 03:57:00,1.21615,1.2167,1.21605,1.21605,20000000.0
2009-03-30 03:58:00,1.21615,1.2177,1.21615,1.21755,116400000.0
2009-03-30 03:59:00,1.2176,1.2176,1.2165,1.2166,31200000.0
2009-03-30 04:00:00,1.21655,1.2167,1.2164,1.2164,51000000.0
2009-03-30 04:01:00,1.2165,1.2165,1.21625,1.2163,22400000.0
2009-03-30 04:02:00,1.2163,1.2172,1.2162,1.21685,153000000.0
2009-03-30 04:03:00,1.2169,1.2171,1.2166,1.2171,58800000.0
2009-03-30 04:04:00,1.2171,1.2171,1.21655,1.21655,108800000.0
2009-03-30 04:05:00,1.2167,1.2168,1.2163,1.21665,134200000.0
2009-03-30 04:06:00,1.2167,1.2168,1.2163,1.2164,108000000.0
2009-03-30 04:07:00,1.2164,1.2164,1.2164,1.2164,41600000.0
2009-03-30 04:08:00,1.2164,1.2167,1.2163,1.2165,92800000.0
2009-03-30 04:09:00,1.2165,1.21675,1.2165,1.2167,43200000.0
2009-03-30 04:10:00,1.2167,1.2169,1.21635,1.2168,94200000.0
2009-03-30 04:11:00,1.2168,1.2168,1.2163,1.2164,80600000.0
2009-03-30 04:12:00,1.2164,1.21675,1.2163,1.21655,140800000.0
2009-03-30 04:13:00,1.21655,1.2174,1.21655,1.21725,53800000.0
2009-03-30 04:14:00,1.2173,1.21755,1.2173,1.2175,40200000.0
2009-03-30 04:15:00,1.21755,1.21755,1.2174,1.2174,24800000.0
2009-03-30 04:16:00,1.2175,1.2175,1.21725,1.2174,55400000.0
2009-03-30 04:17:00,1.21735,1.2176,1.21735,1.2176,24400000.0
2009-03-30 04:18:00,1.21755,1.2176,1.2174,1.2176,32800000.0
2009-03-30 04:19:00,1.2176,1.218,1.2176,1.2178,72400000.0
2009-03-30 04:20:00,1.21775,1.21775,1.2177,1.21775,35400000.0
2009-03-30 04:21:00,1.21755,1.21795,1.21755,1.21785,91000000.0
2009-03-30 04:22:00,1.21785,1.21805,1.21765,1.2178,87800000.0
2009-03-30 04:23:00,1.2178,1.2185,1.2176,1.2185,146200000.0
2009-03-30 04:24:00,1.2185,1.2188,1.2176,1.2182,206800000.0
2009-03-30 04:25:00,1.21815,1.21835,1.2177,1.2178,122200000.0
2009-03-30 04:26:00,1.2179,1.21825,1.21775,1.2178,97200000.0
2009-03-30 04:27:00,1.2178,1.2179,1.21765,1.2178,23600000.0
2009-03-30 04:28:00,1.2178,1.21785,1.21775,1.21785,24000000.0
2009-03-30 04:29:00,1.2179,1.21815,1.21765,1.21765,46600000.0
2009-03-30 04:30:00,1.2177,1.21845,1.2177,1.21845,20800000.0
2009-03-30 04:31:00,1.21855,1.21865,1.21855,1.21865,12800000.0
2009-03-30 04:32:00,1.21865,1.21875,1.21835,1.21845,28800000.0
2009-03-30 04:33:00,1.2185,1.2189,1.2181,1.21855,62400000.0
2009-03-30 04:34:00,1.21845,1.21895,1.21845,1.2186,42600000.0
2009-03-30 04:35:00,1.2186,1.21865,1.2186,1.21865,22200000.0
2009-03-30 04:36:00,1.2187,1.21875,1.21835,1.2184,41600000.0
2009-03-30 04:37:00,1.21845,1.2188,1.2184,1.21845,61600000.0
2009-03-30 04:38:00,1.21855,1.21925,1.21845,1.21885,96400000.0
2009-03-30 04:39:00,1.2188,1.21935,1.21845,1.21845,117200000.0
2009-03-30 04:40:00,1.2184,1.2188,1.2184,1.21855,111600000.0
2009-03-30 04:41:00,1.21865,1.2189,1.21855,1.2187,54400000.0
2009-03-30 04:42:00,1.21885,1.219,1.21885,1.219,20000000.0
2009-03-30 04:43:00,1.219,1.2191,1.2189,1.219,31000000.0
2009-03-30 04:44:00,1.2189,1.2189,1.2188,1.2188,60800000.0
2009-03-30 04:45:00,1.2188,1.2188,1.21725,1.2175,77800000.0
2009-03-30 04:46:00,1.2175,1.2177,1.2165,1.21715,133000000.0
2009-03-30 04:47:00,1.21715,1.21735,1.2167,1.2173,221600000.0
2009-03-30 04:48:00,1.21725,1.21745,1.2169,1.217,63600000.0
2009-03-30 04:49:00,1.21705,1.2174,1.217,1.21715,36800000.0
2009-03-30 04:50:00,1.2172,1.21765,1.21715,1.2175,52800000.0
2009-03-30 04:51:00,1.2176,1.2178,1.2173,1.21735,40000000.0
2009-03-30 04:52:00,1.21735,1.2179,1.21735,1.2176,33600000.0
2009-03-30 04:53:00,1.21755,1.21765,1.21745,1.21745,16200000.0
2009-03-30 04:54:00,1.21735,1.2175,1.21685,1.2174,111000000.0
2009-03-30 04:55:00,1.21745,1.21755,1.21735,1.21735,95800000.0
2009-03-30 04:56:00,1.21735,1.21745,1.21735,1.21735,23200000.0
2009-03-30 04:57:00,1.21735,1.2175,1.21715,1.2174,53600000.0
2009-03-30 04:58:00,1.2173,1.2173,1.21695,1.21725,59200000.0
2009-03-30 04:59:00,1.2172,1.2174,1.2167,1.2172,68600000.0
2009-03-30 05:00:00,1.2172,1.2172,1.21705,1.2171,53200000.0
2009-03-30 05:01:00,1.2171,1.21725,1.21615,1.21695,86000000.0
2009-03-30 05:02:00,1.217,1.2171,1.2165,1.2165,92600000.0
2009-03-30 05:03:00,1.2165,1.2166,1.21585,1.21635,61200000.0
2009-03-30 05:04:00,1.21635,1.2164,1.2161,1.21635,20600000.0
2009-03-30 05:05:00,1.21645,1.21665,1.21645,1.2166,33000000.0
2009-03-30 05:06:00,1.2167,1.21705,1.2162,1.2166,92400000.0
2009-03-30 05:07:00,1.2166,1.21685,1.2166,1.21685,10800000.0
2009-03-30 05:08:00,1.21675,1.2169,1.21665,1.2169,25800000.0
2009-03-30 05:09:00,1.2169,1.2169,1.21645,1.2167,52600000.0
2009-03-30 05:10:00,1.2167,1.2168,1.2167,1.2168,22400000.0
2009-03-30 05:11:00,1.2167,1.21685,1.2167,1.21685,34200000.0
2009-03-30 05:12:00,1.21695,1.21715,1.21615,1.21675,138000000.0
2009-03-30 05:13:00,1.21685,1.2171,1.2166,1.2167,86400000.0
2009-03-30 05:14:00,1.21665,1.21685,1.21655,1.21655,43200000.0
2009-03-30 05:15:00,1.2166,1.21665,1.2165,1.2166,32000000.0
2009-03-30 05:16:00,1.2166,1.2167,1.2164,1.21645,18600000.0
2009-03-30 05:17:00,1.21645,1.21675,1.21645,1.2165,23000000.0
2009-03-30 05:18:00,1.2165,1.21665,1.2165,1.2165,18600000.0
2009-03-30 05:19:00,1.2165,1.21685,1.2165,1.21675,71000000.0
2009-03-30 05:20:00,1.21685,1.21685,1.2161,1.2162,38400000.0
2009-03-30 05:21:00,1.2162,1.2164,1.21615,1.2164,17200000.0
2009-03-30 05:22:00,1.2164,1.2169,1.2164,1.2168,22200000.0
2009-03-30 05:23:00,1.2168,1.21695,1.21655,1.21675,60800000.0
2009-03-30 05:24:00,1.2167,1.2167,1.2165,1.2165,12800000.0
2009-03-30 05:25:00,1.2164,1.2165,1.2158,1.21615,60800000.0
2009-03-30 05:26:00,1.2161,1.21615,1.2158,1.2158,38400000.0
2009-03-30 05:27:00,1.21575,1.2179,1.21545,1.2167,84400000.0
2009-03-30 05:28:00,1.21655,1.2174,1.21635,1.21695,105000000.0
2009-03-30 05:29:00,1.21695,1.2172,1.21635,1.2171,105600000.0
2009-03-30 05:30:00,1.2171,1.2171,1.21675,1.2169,60800000.0
2009-03-30 05:31:00,1.2168,1.21745,1.2166,1.2167,120000000.0
2009-03-30 05:32:00,1.2167,1.217,1.2166,1.21685,72400000.0
2009-03-30 05:33:00,1.21685,1.21695,1.2168,1.2168,14200000.0
2009-03-30 05:34:00,1.2168,1.21715,1.21665,1.217,97400000.0
2009-03-30 05:35:00,1.217,1.2177,1.2167,1.2177,203800000.0
2009-03-30 05:36:00,1.21775,1.2179,1.21735,1.2178,89400000.0
2009-03-30 05:37:00,1.2178,1.2184,1.2177,1.21815,87800000.0
2009-03-30 05:38:00,1.21815,1.21815,1.2168,1.2168,112800000.0
2009-03-30 05:39:00,1.2167,1.2169,1.2167,1.2168,87000000.0
2009-03-30 05:40:00,1.2168,1.2168,1.2167,1.2167,86400000.0
2009-03-30 05:41:00,1.2168,1.21695,1.21535,1.21595,97600000.0
2009-03-30 05:42:00,1.2159,1.2163,1.2154,1.2157,69600000.0
2009-03-30 05:43:00,1.21565,1.21575,1.2156,1.2156,10600000.0
2009-03-30 05:44:00,1.21565,1.21585,1.21565,1.21585,37200000.0
2009-03-30 05:45:00,1.21595,1.2161,1.21595,1.2161,8000000.0
2009-03-30 05:46:00,1.2162,1.2162,1.2153,1.2157,52600000.0
2009-03-30 05:47:00,1.21575,1.2168,1.21575,1.21645,70400000.0
2009-03-30 05:48:00,1.21655,1.2169,1.2158,1.2165,79000000.0
2009-03-30 05:49:00,1.2165,1.2165,1.21625,1.2165,45800000.0
2009-03-30 05:50:00,1.21665,1.2169,1.21665,1.2167,17600000.0
2009-03-30 05:51:00,1.21685,1.21695,1.21685,1.21695,16000000.0
2009-03-30 05:52:00,1.21705,1.2176,1.21665,1.2175,92200000.0
2009-03-30 05:53:00,1.2176,1.2177,1.2169,1.21715,48200000.0
2009-03-30 05:54:00,1.2172,1.21735,1.21705,1.21725,33600000.0
2009-03-30 05:55:00,1.2173,1.21755,1.2173,1.21755,11200000.0
2009-03-30 05:56:00,1.21745,1.2175,1.2171,1.21735,42000000.0
2009-03-30 05:57:00,1.2175,1.2178,1.2175,1.2178,20800000.0
2009-03-30 05:58:00,1.21775,1.2178,1.21725,1.2173,27200000.0
2009-03-30 05:59:00,1.21755,1.21765,1.21705,1.21715,41600000.0
2009-03-30 06:00:00,1.21715,1.2181,1.21715,1.2177,88800000.0
2009-03-30 06:01:00,1.2177,1.21775,1.2171,1.2171,81000000.0
2009-03-30 06:02:00,1.2171,1.2171,1.217,1.217,40600000.0
2009-03-30 06:03:00,1.21695,1.2174,1.21695,1.2172,59200000.0
2009-03-30 06:04:00,1.2172,1.2172,1.21685,1.21695,32800000.0
2009-03-30 06:05:00,1.21695,1.217,1.21695,1.217,21200000.0
2009-03-30 06:06:00,1.217,1.217,1.2169,1.217,64000000.0
2009-03-30 06:07:00,1.217,1.21725,1.217,1.21725,7800000.0
2009-03-30 06:08:00,1.21715,1.21735,1.21515,1.2152,114800000.0
2009-03-30 06:09:00,1.21515,1.2165,1.2151,1.21635,111400000.0
2009-03-30 06:10:00,1.2166,1.217,1.21535,1.21565,110600000.0
2009-03-30 06:11:00,1.21565,1.2177,1.21555,1.21765,97000000.0
2009-03-30 06:12:00,1.21755,1.2183,1.21675,1.21675,74800000.0
2009-03-30 06:13:00,1.21695,1.2181,1.2167,1.21715,93000000.0
2009-03-30 06:14:00,1.2171,1.21795,1.21685,1.2179,65600000.0
2009-03-30 06:15:00,1.21785,1.21785,1.2168,1.2169,53600000.0
2009-03-30 06:16:00,1.2169,1.21785,1.2169,1.21785,59200000.0
2009-03-30 06:17:00,1.21795,1.21795,1.2171,1.2171,105600000.0
2009-03-30 06:18:00,1.21705,1.21705,1.21685,1.217,60800000.0
2009-03-30 06:19:00,1.2169,1.217,1.2169,1.217,16000000.0
2009-03-30 06:20:00,1.217,1.2172,1.2169,1.2172,76600000.0
2009-03-30 06:21:00,1.2172,1.2176,1.2172,1.21755,62600000.0
2009-03-30 06:22:00,1.2176,1.2182,1.2176,1.2181,62400000.0
2009-03-30 06:23:00,1.218,1.2183,1.2178,1.2183,86600000.0
2009-03-30 06:24:00,1.2182,1.2187,1.2171,1.2172,119200000.0
2009-03-30 06:25:00,1.2172,1.2172,1.214,1.21615,264400000.0
2009-03-30 06:26:00,1.2162,1.2163,1.21495,1.2153,173800000.0
2009-03-30 06:27:00,1.2154,1.21635,1.21375,1.21585,193800000.0
2009-03-30 06:28:00,1.2156,1.21705,1.2153,1.2169,208400000.0
2009-03-30 06:29:00,1.21685,1.21745,1.2154,1.21585,142600000.0
2009-03-30 06:30:00,1.21585,1.2163,1.21575,1.21585,85400000.0
2009-03-30 06:31:00,1.21585,1.2164,1.21585,1.216,61800000.0
2009-03-30 06:32:00,1.216,1.21685,1.21495,1.21655,141600000.0
2009-03-30 06:33:00,1.2165,1.21685,1.215,1.2155,142000000.0
2009-03-30 06:34:00,1.2154,1.2166,1.2145,1.2151,108200000.0
2009-03-30 06:35:00,1.21525,1.21615,1.215,1.21545,113000000.0
2009-03-30 06:36:00,1.21555,1.2161,1.21415,1.21515,124000000.0
2009-03-30 06:37:00,1.21525,1.2157,1.215,1.2153,65400000.0
2009-03-30 06:38:00,1.2153,1.2153,1.21405,1.21415,84200000.0
2009-03-30 06:39:00,1.21415,1.2143,1.21415,1.2143,49600000.0
2009-03-30 06:40:00,1.2143,1.21495,1.2143,1.21445,112000000.0
2009-03-30 06:41:00,1.21445,1.21465,1.21415,1.21455,57600000.0
2009-03-30 06:42:00,1.21455,1.21455,1.2141,1.2142,17600000.0
2009-03-30 06:43:00,1.2143,1.21455,1.2142,1.21425,52800000.0
2009-03-30 06:44:00,1.21425,1.2149,1.21425,1.21475,65200000.0
2009-03-30 06:45:00,1.21475,1.2157,1.2147,1.2153,170400000.0
2009-03-30 06:46:00,1.2154,1.2158,1.21485,1.2152,133400000.0
2009-03-30 06:47:00,1.21525,1.2153,1.21495,1.21505,71000000.0
2009-03-30 06:48:00,1.21515,1.2156,1.2143,1.21435,66200000.0
2009-03-30 06:49:00,1.2143,1.21445,1.2136,1.21365,115000000.0
2009-03-30 06:50:00,1.2139,1.214,1.21365,1.21375,57600000.0
2009-03-30 06:51:00,1.21385,1.2146,1.2137,1.21395,94400000.0
2009-03-30 06:52:00,1.2139,1.21395,1.21345,1.2135,19600000.0
2009-03-30 06:53:00,1.21355,1.2136,1.21285,1.2135,121600000.0
2009-03-30 06:54:00,1.2135,1.2135,1.21265,1.21345,105600000.0
2009-03-30 06:55:00,1.21345,1.2136,1.21175,1.21245,113400000.0
2009-03-30 06:56:00,1.21265,1.21325,1.2121,1.21285,126400000.0
2009-03-30 06:57:00,1.21275,1.21285,1.2126,1.21275,30400000.0
2009-03-30 06:58:00,1.21285,1.213,1.21285,1.2129,16000000.0
2009-03-30 06:59:00,1.21285,1.21315,1.21275,1.213,60800000.0
2009-03-30 07:00:00,1.21295,1.2142,1.2129,1.21375,57400000.0
2009-03-30 07:01:00,1.2139,1.2143,1.21185,1.21315,140000000.0
2009-03-30 07:02:00,1.21315,1.21425,1.21295,1.21425,44600000.0
2009-03-30 07:03:00,1.2144,1.2144,1.2137,1.2138,52800000.0
2009-03-30 07:04:00,1.21415,1.2145,1.21405,1.21425,25600000.0
2009-03-30 07:05:00,1.21435,1.2152,1.2137,1.21485,51400000.0
2009-03-30 07:06:00,1.21495,1.21495,1.21415,1.21455,62800000.0
2009-03-30 07:07:00,1.21455,1.21455,1.21425,1.21425,41400000.0
2009-03-30 07:08:00,1.21425,1.21475,1.21375,1.21455,123400000.0
2009-03-30 07:09:00,1.2147,1.21555,1.21435,1.21535,68600000.0
2009-03-30 07:10:00,1.2155,1.21585,1.215,1.2157,127800000.0
2009-03-30 07:11:00,1.21575,1.21615,1.2148,1.21595,124400000.0
2009-03-30 07:12:00,1.2161,1.2161,1.21505,1.21535,103800000.0
2009-03-30 07:13:00,1.21535,1.21555,1.21505,1.21525,105600000.0
2009-03-30 07:14:00,1.21525,1.2154,1.215,1.21535,69800000.0
2009-03-30 07:15:00,1.21535,1.2155,1.2152,1.21545,54200000.0
2009-03-30 07:16:00,1.2155,1.216,1.2151,1.21565,83000000.0
2009-03-30 07:17:00,1.21565,1.21615,1.2155,1.2158,69400000.0
2009-03-30 07:18:00,1.21595,1.21595,1.21495,1.21495,62000000.0
2009-03-30 07:19:00,1.21485,1.215,1.2147,1.2148,72000000.0
2009-03-30 07:20:00,1.2148,1.2148,1.2133,1.21445,123400000.0
2009-03-30 07:21:00,1.21445,1.21495,1.2144,1.2149,100600000.0
2009-03-30 07:22:00,1.215,1.2151,1.21455,1.2151,67800000.0
2009-03-30 07:23:00,1.2151,1.2153,1.21495,1.21495,78800000.0
2009-03-30 07:24:00,1.215,1.2151,1.21475,1.21495,31400000.0
2009-03-30 07:25:00,1.21495,1.215,1.2147,1.21485,92000000.0
2009-03-30 07:26:00,1.2149,1.2151,1.2147,1.21485,141800000.0
2009-03-30 07:27:00,1.2148,1.2152,1.21395,1.2142,72400000.0
2009-03-30 07:28:00,1.2142,1.21495,1.21385,1.21495,108400000.0
2009-03-30 07:29:00,1.21475,1.21575,1.21475,1.21575,72800000.0
2009-03-30 07:30:00,1.21575,1.21575,1.2154,1.21555,17600000.0
2009-03-30 07:31:00,1.215,1.2155,1.2146,1.21505,57800000.0
2009-03-30 07:32:00,1.21515,1.21585,1.2148,1.21515,179200000.0
2009-03-30 07:33:00,1.21515,1.21535,1.21485,1.215,155600000.0
2009-03-30 07:34:00,1.21515,1.2152,1.2147,1.2152,120800000.0
2009-03-30 07:35:00,1.2153,1.21535,1.2149,1.21495,86400000.0
2009-03-30 07:36:00,1.215,1.216,1.21495,1.21535,332200000.0
2009-03-30 07:37:00,1.2153,1.21575,1.2151,1.21555,203400000.0
2009-03-30 07:38:00,1.21565,1.2158,1.2148,1.21575,247000000.0
2009-03-30 07:39:00,1.21575,1.216,1.2152,1.21555,83600000.0
2009-03-30 07:40:00,1.2156,1.2161,1.21515,1.2153,156400000.0
2009-03-30 07:41:00,1.21495,1.215,1.21415,1.2146,241000000.0
2009-03-30 07:42:00,1.21465,1.21465,1.21465,1.21465,6400000.0
2009-03-30 07:43:00,1.21465,1.2152,1.2146,1.21505,113400000.0
2009-03-30 07:44:00,1.215,1.21535,1.2146,1.21515,259200000.0
2009-03-30 07:45:00,1.21525,1.21525,1.21405,1.21405,132600000.0
2009-03-30 07:46:00,1.21405,1.2149,1.2131,1.2142,338200000.0
2009-03-30 07:47:00,1.2143,1.215,1.214,1.21455,102200000.0
2009-03-30 07:48:00,1.2145,1.21525,1.21425,1.21525,60800000.0
2009-03-30 07:49:00,1.2151,1.21595,1.2135,1.2136,87800000.0
2009-03-30 07:50:00,1.21355,1.2145,1.21335,1.2144,120400000.0
2009-03-30 07:51:00,1.2142,1.21425,1.2132,1.2138,86400000.0
2009-03-30 07:52:00,1.2138,1.2141,1.21315,1.2136,104200000.0
2009-03-30 07:53:00,1.21365,1.21485,1.21365,1.2142,52800000.0
2009-03-30 07:54:00,1.2142,1.2159,1.2142,1.2147,98800000.0
2009-03-30 07:55:00,1.2147,1.2147,1.2147,1.2147,57600000.0
2009-03-30 07:56:00,1.2147,1.2147,1.2147,1.2147,9600000.0
2009-03-30 07:57:00,1.2147,1.2149,1.21235,1.213,111200000.0
2009-03-30 07:58:00,1.21345,1.21355,1.213,1.21345,89400000.0
2009-03-30 07:59:00,1.21325,1.21375,1.213,1.2132,68800000.0
2009-03-30 08:00:00,1.2132,1.21345,1.2132,1.2134,32000000.0
2009-03-30 08:01:00,1.21355,1.2137,1.2128,1.213,103400000.0
2009-03-30 08:02:00,1.21295,1.2136,1.2127,1.21315,81600000.0
2009-03-30 08:03:00,1.21315,1.2137,1.2129,1.213,59200000.0
2009-03-30 08:04:00,1.21315,1.2135,1.21255,1.21345,74000000.0
2009-03-30 08:05:00,1.2135,1.214,1.2125,1.2129,142000000.0
2009-03-30 08:06:00,1.2129,1.2133,1.2124,1.2126,41600000.0
2009-03-30 08:07:00,1.21265,1.21315,1.2121,1.21315,48000000.0
2009-03-30 08:08:00,1.2131,1.2131,1.2126,1.2129,56000000.0
2009-03-30 08:09:00,1.2129,1.21345,1.2118,1.2128,145600000.0
2009-03-30 08:10:00,1.2123,1.2138,1.2122,1.21235,141600000.0
2009-03-30 08:11:00,1.21225,1.21275,1.21215,1.21265,68000000.0
2009-03-30 08:12:00,1.2126,1.21275,1.2122,1.2122,102400000.0
2009-03-30 08:13:00,1.21225,1.2123,1.21165,1.21185,96800000.0
2009-03-30 08:14:00,1.21185,1.2137,1.21185,1.2129,116200000.0
2009-03-30 08:15:00,1.2129,1.21425,1.2127,1.21345,151400000.0
2009-03-30 08:16:00,1.2137,1.21415,1.2133,1.2135,93600000.0
2009-03-30 08:17:00,1.2135,1.2135,1.2134,1.2134,59600000.0
2009-03-30 08:18:00,1.2134,1.2136,1.21335,1.2136,20400000.0
2009-03-30 08:19:00,1.2137,1.2137,1.2133,1.2134,46600000.0
2009-03-30 08:20:00,1.2134,1.2134,1.2134,1.2134,26400000.0
2009-03-30 08:21:00,1.2134,1.21395,1.21325,1.21385,49600000.0
2009-03-30 08:22:00,1.214,1.214,1.2138,1.21385,32000000.0
2009-03-30 08:23:00,1.2138,1.2138,1.2134,1.2136,25000000.0
2009-03-30 08:24:00,1.21355,1.21355,1.2133,1.2134,38800000.0
2009-03-30 08:25:00,1.2134,1.2134,1.2134,1.2134,10800000.0
2009-03-30 08:26:00,1.2134,1.2135,1.2133,1.2133,23200000.0
2009-03-30 08:27:00,1.2133,1.21415,1.2133,1.2135,136800000.0
2009-03-30 08:28:00,1.21345,1.21405,1.2133,1.2134,51200000.0
2009-03-30 08:29:00,1.2134,1.2136,1.21325,1.21335,28800000.0
2009-03-30 08:30:00,1.2134,1.2134,1.2133,1.2133,22400000.0
2009-03-30 08:31:00,1.2133,1.2133,1.21325,1.21325,17600000.0
2009-03-30 08:32:00,1.2133,1.214,1.2132,1.21375,76000000.0
2009-03-30 08:33:00,1.2137,1.2137,1.2133,1.21335,28400000.0
2009-03-30 08:34:00,1.2134,1.21345,1.2133,1.2134,88000000.0
2009-03-30 08:35:00,1.2134,1.21365,1.2132,1.21365,23000000.0
2009-03-30 08:36:00,1.21375,1.21375,1.21325,1.21365,106400000.0
2009-03-30 08:37:00,1.21365,1.21395,1.2134,1.21385,66600000.0
2009-03-30 08:38:00,1.2138,1.2142,1.2123,1.21345,63600000.0
2009-03-30 08:39:00,1.21345,1.21405,1.21325,1.21405,70800000.0
2009-03-30 08:40:00,1.21395,1.21395,1.21235,1.21255,41800000.0
2009-03-30 08:41:00,1.2127,1.2129,1.2126,1.21265,34000000.0
2009-03-30 08:42:00,1.21265,1.2132,1.2123,1.2123,64200000.0
2009-03-30 08:43:00,1.2123,1.2146,1.21225,1.21415,96800000.0
2009-03-30 08:44:00,1.21425,1.21425,1.21325,1.2134,54400000.0
2009-03-30 08:45:00,1.2134,1.21345,1.2134,1.2134,46400000.0
2009-03-30 08:46:00,1.2135,1.21435,1.2132,1.2136,100400000.0
2009-03-30 08:47:00,1.2136,1.2145,1.2136,1.2143,88000000.0
2009-03-30 08:48:00,1.2142,1.21425,1.21345,1.2135,52600000.0
2009-03-30 08:49:00,1.2135,1.2141,1.21345,1.2135,54400000.0
2009-03-30 08:50:00,1.2135,1.2144,1.2135,1.2144,61600000.0
2009-03-30 08:51:00,1.2144,1.2146,1.214,1.21415,32800000.0
2009-03-30 08:52:00,1.2143,1.21445,1.2138,1.21385,40000000.0
2009-03-30 08:53:00,1.214,1.2143,1.2139,1.214,66400000.0
2009-03-30 08:54:00,1.2143,1.2144,1.214,1.2143,14000000.0
2009-03-30 08:55:00,1.2147,1.21495,1.2143,1.2147,59200000.0
2009-03-30 08:56:00,1.21475,1.21485,1.2143,1.21445,44400000.0
2009-03-30 08:57:00,1.2144,1.2144,1.214,1.21425,41600000.0
2009-03-30 08:58:00,1.2142,1.2147,1.2141,1.21425,54600000.0
2009-03-30 08:59:00,1.2143,1.21435,1.21375,1.2139,159600000.0
2009-03-30 09:00:00,1.214,1.21405,1.2138,1.2138,96000000.0
2009-03-30 09:01:00,1.2138,1.2138,1.21275,1.2136,55400000.0
2009-03-30 09:02:00,1.21375,1.21415,1.21345,1.21345,44600000.0
2009-03-30 09:03:00,1.21345,1.2139,1.21345,1.2136,54000000.0
2009-03-30 09:04:00,1.2136,1.2143,1.2136,1.2139,53000000.0
2009-03-30 09:05:00,1.2141,1.21455,1.2129,1.21335,69800000.0
2009-03-30 09:06:00,1.2134,1.2135,1.21265,1.21265,58400000.0
2009-03-30 09:07:00,1.21265,1.21365,1.2124,1.21365,156800000.0
2009-03-30 09:08:00,1.2135,1.2137,1.21335,1.21355,36800000.0
2009-03-30 09:09:00,1.21335,1.21335,1.21305,1.21325,42000000.0
2009-03-30 09:10:00,1.21325,1.2138,1.21295,1.21325,81600000.0
2009-03-30 09:11:00,1.2132,1.21325,1.21285,1.21295,35400000.0
2009-03-30 09:12:00,1.213,1.2131,1.21235,1.21235,47600000.0
2009-03-30 09:13:00,1.2123,1.2127,1.21185,1.2126,150600000.0
2009-03-30 09:14:00,1.2126,1.21295,1.21255,1.2127,77600000.0
2009-03-30 09:15:00,1.21245,1.213,1.21235,1.21275,153200000.0
2009-03-30 09:16:00,1.21265,1.21305,1.2124,1.21305,63600000.0
2009-03-30 09:17:00,1.2132,1.2135,1.2126,1.2131,121400000.0
2009-03-30 09:18:00,1.2132,1.2132,1.2126,1.21305,59200000.0
2009-03-30 09:19:00,1.2132,1.2132,1.2125,1.2131,88000000.0
2009-03-30 09:20:00,1.2131,1.2131,1.21195,1.2121,79000000.0
2009-03-30 09:21:00,1.2121,1.2123,1.2112,1.2123,73200000.0
2009-03-30 09:22:00,1.2123,1.21285,1.21145,1.21205,191400000.0
2009-03-30 09:23:00,1.21185,1.213,1.21145,1.21225,157400000.0
2009-03-30 09:24:00,1.212,1.2134,1.21125,1.2128,150400000.0
2009-03-30 09:25:00,1.2128,1.21325,1.21095,1.2111,176200000.0
2009-03-30 09:26:00,1.2111,1.21165,1.21095,1.2111,111400000.0
2009-03-30 09:27:00,1.2111,1.21115,1.2099,1.2099,145800000.0
2009-03-30 09:28:00,1.2099,1.21055,1.20895,1.2094,163000000.0
2009-03-30 09:29:00,1.20955,1.20965,1.20835,1.20895,80000000.0
2009-03-30 09:30:00,1.20895,1.21005,1.208,1.20815,119000000.0
2009-03-30 09:31:00,1.2081,1.2083,1.20745,1.2083,119600000.0
2009-03-30 09:32:00,1.2083,1.2083,1.2068,1.20775,130400000.0
2009-03-30 09:33:00,1.20745,1.208,1.2065,1.2077,146600000.0
2009-03-30 09:34:00,1.2077,1.2077,1.2062,1.2064,98000000.0
2009-03-30 09:35:00,1.2064,1.2074,1.20635,1.2069,97800000.0
2009-03-30 09:36:00,1.20685,1.20755,1.20655,1.20725,92400000.0
2009-03-30 09:37:00,1.2074,1.20775,1.20685,1.20695,157400000.0
2009-03-30 09:38:00,1.20705,1.20715,1.20645,1.207,124000000.0
2009-03-30 09:39:00,1.20665,1.20715,1.20665,1.2071,80600000.0
2009-03-30 09:40:00,1.20705,1.2072,1.2066,1.2072,112200000.0
2009-03-30 09:41:00,1.2072,1.208,1.2066,1.20765,112200000.0
2009-03-30 09:42:00,1.20765,1.2078,1.2069,1.2076,171000000.0
2009-03-30 09:43:00,1.20735,1.20785,1.20705,1.2073,182400000.0
2009-03-30 09:44:00,1.20735,1.2084,1.207,1.20735,141600000.0
2009-03-30 09:45:00,1.20725,1.20835,1.20725,1.2079,95000000.0
2009-03-30 09:46:00,1.208,1.2083,1.20695,1.2078,183000000.0
2009-03-30 09:47:00,1.2077,1.2086,1.20695,1.2076,99000000.0
2009-03-30 09:48:00,1.2076,1.2083,1.2073,1.20805,95600000.0
2009-03-30 09:49:00,1.2084,1.20865,1.20785,1.2084,130000000.0
2009-03-30 09:50:00,1.2087,1.2094,1.2084,1.20895,115800000.0
2009-03-30 09:51:00,1.20915,1.2096,1.2088,1.2095,108400000.0
2009-03-30 09:52:00,1.20942,1.20995,1.209,1.2097,96200000.0
2009-03-30 09:53:00,1.20975,1.20985,1.20905,1.2092,96200000.0
2009-03-30 09:54:00,1.2093,1.2103,1.20905,1.2098,167400000.0
2009-03-30 09:55:00,1.2099,1.21035,1.2098,1.21035,145000000.0
2009-03-30 09:56:00,1.21035,1.21055,1.20975,1.20975,85600000.0
2009-03-30 09:57:00,1.2098,1.2117,1.2098,1.2114,75800000.0
2009-03-30 09:58:00,1.21155,1.2116,1.20935,1.2095,148400000.0
2009-03-30 09:59:00,1.2096,1.21,1.20945,1.21,40200000.0
2009-03-30 10:00:00,1.2099,1.21,1.20935,1.2095,88000000.0
2009-03-30 10:01:00,1.2095,1.2095,1.2095,1.2095,52000000.0
2009-03-30 10:02:00,1.2095,1.2095,1.20925,1.2093,53800000.0
2009-03-30 10:03:00,1.2093,1.2093,1.2093,1.2093,43200000.0
2009-03-30 10:04:00,1.2093,1.2095,1.20905,1.20905,43200000.0
2009-03-30 10:05:00,1.2091,1.2098,1.20905,1.20955,105800000.0
2009-03-30 10:06:00,1.20955,1.20965,1.20915,1.20925,137000000.0
2009-03-30 10:07:00,1.2093,1.20955,1.2092,1.2093,90600000.0
2009-03-30 10:08:00,1.2093,1.2094,1.2092,1.20935,35200000.0
2009-03-30 10:09:00,1.20935,1.21005,1.20935,1.21005,46200000.0
2009-03-30 10:10:00,1.21015,1.21015,1.2093,1.2093,43200000.0
2009-03-30 10:11:00,1.2094,1.2099,1.2093,1.20935,96000000.0
2009-03-30 10:12:00,1.20935,1.20945,1.2093,1.2094,69600000.0
2009-03-30 10:13:00,1.2094,1.2094,1.2093,1.2093,42400000.0
2009-03-30 10:14:00,1.2093,1.2094,1.2093,1.2094,44800000.0
2009-03-30 10:15:00,1.2093,1.20955,1.2093,1.20955,52600000.0
2009-03-30 10:16:00,1.20955,1.20995,1.2095,1.20975,21200000.0
2009-03-30 10:17:00,1.20985,1.21,1.2095,1.2097,59200000.0
2009-03-30 10:18:00,1.2096,1.21015,1.2095,1.21005,80800000.0
2009-03-30 10:19:00,1.2101,1.21075,1.21,1.2106,63800000.0
2009-03-30 10:20:00,1.21075,1.2111,1.2106,1.2107,48000000.0
2009-03-30 10:21:00,1.2107,1.21095,1.21045,1.2107,68200000.0
2009-03-30 10:22:00,1.2107,1.21135,1.2107,1.21115,27200000.0
2009-03-30 10:23:00,1.2111,1.2115,1.21075,1.21115,138000000.0
2009-03-30 10:24:00,1.21125,1.21195,1.2111,1.2116,44800000.0
2009-03-30 10:25:00,1.2117,1.21225,1.2112,1.2112,83600000.0
2009-03-30 10:26:00,1.2112,1.2123,1.2112,1.212,74000000.0
2009-03-30 10:27:00,1.21205,1.21225,1.2116,1.2121,53000000.0
2009-03-30 10:28:00,1.21145,1.2117,1.21085,1.2112,53600000.0
2009-03-30 10:29:00,1.21125,1.21125,1.2108,1.211,51800000.0
2009-03-30 10:30:00,1.21105,1.2115,1.211,1.2113,49600000.0
2009-03-30 10:31:00,1.2114,1.2116,1.2112,1.2112,150800000.0
2009-03-30 10:32:00,1.2112,1.2118,1.2112,1.21135,82600000.0
2009-03-30 10:33:00,1.2116,1.2118,1.21125,1.2117,99400000.0
2009-03-30 10:34:00,1.2118,1.212,1.2115,1.2117,39600000.0
2009-03-30 10:35:00,1.21185,1.212,1.2113,1.2113,54400000.0
2009-03-30 10:36:00,1.2115,1.2126,1.21135,1.21185,130000000.0
2009-03-30 10:37:00,1.2119,1.2124,1.2111,1.21115,24400000.0
2009-03-30 10:38:00,1.21115,1.21125,1.211,1.21105,47800000.0
2009-03-30 10:39:00,1.21115,1.21115,1.21085,1.21115,152200000.0
2009-03-30 10:40:00,1.21115,1.2112,1.2109,1.211,40000000.0
2009-03-30 10:41:00,1.21095,1.2112,1.2108,1.2111,124600000.0
2009-03-30 10:42:00,1.2111,1.2112,1.21095,1.211,75600000.0
2009-03-30 10:43:00,1.211,1.2112,1.21085,1.211,76200000.0
2009-03-30 10:44:00,1.211,1.2114,1.21095,1.211,58400000.0
2009-03-30 10:45:00,1.211,1.21165,1.2108,1.211,54600000.0
2009-03-30 10:46:00,1.211,1.21115,1.2109,1.211,131200000.0
2009-03-30 10:47:00,1.211,1.211,1.2108,1.2109,79400000.0
2009-03-30 10:48:00,1.2109,1.2109,1.20935,1.2095,94800000.0
2009-03-30 10:49:00,1.2095,1.20955,1.20915,1.20915,53800000.0
2009-03-30 10:50:00,1.20915,1.2095,1.20905,1.20945,64400000.0
2009-03-30 10:51:00,1.20955,1.20965,1.20905,1.2092,121000000.0
2009-03-30 10:52:00,1.2092,1.21,1.20915,1.20955,91000000.0
2009-03-30 10:53:00,1.20955,1.2099,1.20955,1.2099,89200000.0
2009-03-30 10:54:00,1.21,1.21035,1.2091,1.2092,47600000.0
2009-03-30 10:55:00,1.20915,1.2099,1.20895,1.2099,99800000.0
2009-03-30 10:56:00,1.21,1.2102,1.20985,1.20995,58200000.0
2009-03-30 10:57:00,1.21005,1.21005,1.2098,1.20995,36800000.0
2009-03-30 10:58:00,1.20985,1.21015,1.20985,1.20995,44200000.0
2009-03-30 10:59:00,1.21005,1.21005,1.20995,1.21005,8000000.0
2009-03-30 11:00:00,1.20995,1.21,1.2098,1.20985,41600000.0
2009-03-30 11:01:00,1.20995,1.2106,1.2098,1.2098,85800000.0
2009-03-30 11:02:00,1.2097,1.2101,1.2095,1.20975,97800000.0
2009-03-30 11:03:00,1.20995,1.2109,1.20905,1.20915,158800000.0
2009-03-30 11:04:00,1.2091,1.2101,1.2091,1.20995,95200000.0
2009-03-30 11:05:00,1.2099,1.2099,1.20965,1.20975,63800000.0
2009-03-30 11:06:00,1.20975,1.20995,1.20885,1.20935,234600000.0
2009-03-30 11:07:00,1.2091,1.2096,1.20835,1.20955,125600000.0
2009-03-30 11:08:00,1.2095,1.2096,1.2088,1.2089,54000000.0
2009-03-30 11:09:00,1.20905,1.2096,1.20875,1.20875,139200000.0
2009-03-30 11:10:00,1.20875,1.20945,1.2085,1.2088,93400000.0
2009-03-30 11:11:00,1.20885,1.2089,1.20875,1.20875,62400000.0
2009-03-30 11:12:00,1.20875,1.2089,1.2081,1.2087,103000000.0
2009-03-30 11:13:00,1.2087,1.2092,1.2083,1.2091,105600000.0
2009-03-30 11:14:00,1.2092,1.20955,1.2089,1.2092,116600000.0
2009-03-30 11:15:00,1.2093,1.20975,1.20895,1.20935,95800000.0
2009-03-30 11:16:00,1.20945,1.2097,1.20925,1.2094,62400000.0
2009-03-30 11:17:00,1.2095,1.2095,1.20885,1.20885,217400000.0
2009-03-30 11:18:00,1.20935,1.2098,1.2086,1.2096,165800000.0
2009-03-30 11:19:00,1.2096,1.21075,1.20925,1.21025,172200000.0
2009-03-30 11:20:00,1.2103,1.2109,1.20995,1.2104,136200000.0
2009-03-30 11:21:00,1.21035,1.21035,1.2099,1.21025,62400000.0
2009-03-30 11:22:00,1.2102,1.2102,1.2099,1.2099,54200000.0
2009-03-30 11:23:00,1.20965,1.2104,1.20965,1.20985,78200000.0
2009-03-30 11:24:00,1.21035,1.2105,1.20965,1.20985,39200000.0
2009-03-30 11:25:00,1.20995,1.21,1.2098,1.2098,23200000.0
2009-03-30 11:26:00,1.2098,1.21005,1.2097,1.2098,121800000.0
2009-03-30 11:27:00,1.2098,1.2108,1.2097,1.21005,88800000.0
2009-03-30 11:28:00,1.2102,1.2106,1.20975,1.2099,81000000.0
2009-03-30 11:29:00,1.21005,1.21065,1.2098,1.21035,103400000.0
2009-03-30 11:30:00,1.21045,1.2108,1.20995,1.21045,226000000.0
2009-03-30 11:31:00,1.21035,1.2106,1.2098,1.2099,71800000.0
2009-03-30 11:32:00,1.2099,1.2099,1.2099,1.2099,52800000.0
2009-03-30 11:33:00,1.2099,1.2099,1.2098,1.2098,57000000.0
2009-03-30 11:34:00,1.2098,1.20995,1.2097,1.2098,58400000.0
2009-03-30 11:35:00,1.2098,1.2099,1.2098,1.2098,40000000.0
2009-03-30 11:36:00,1.2098,1.2098,1.2098,1.2098,25600000.0
2009-03-30 11:37:00,1.2098,1.2098,1.2098,1.2098,11200000.0
2009-03-30 11:38:00,1.2098,1.2098,1.209,1.20955,20600000.0
2009-03-30 11:39:00,1.2097,1.2097,1.2097,1.2097,31400000.0
2009-03-30 11:40:00,1.2097,1.2097,1.2097,1.2097,19600000.0
2009-03-30 11:41:00,1.2097,1.2097,1.2096,1.2097,42200000.0
2009-03-30 11:42:00,1.2097,1.20995,1.2096,1.2097,56000000.0
2009-03-30 11:43:00,1.20965,1.20965,1.2095,1.2096,33200000.0
2009-03-30 11:44:00,1.2096,1.2096,1.2096,1.2096,21000000.0
2009-03-30 11:45:00,1.2096,1.2096,1.2096,1.2096,14000000.0
2009-03-30 11:46:00,1.2096,1.2096,1.2095,1.2095,26600000.0
2009-03-30 11:47:00,1.2095,1.2095,1.2095,1.2095,23800000.0
2009-03-30 11:48:00,1.2095,1.2095,1.2095,1.2095,30800000.0
2009-03-30 11:49:00,1.2095,1.20955,1.2094,1.2095,70000000.0
2009-03-30 11:50:00,1.2095,1.2095,1.2095,1.2095,35000000.0
2009-03-30 11:51:00,1.20945,1.20975,1.2093,1.2095,57400000.0
2009-03-30 11:52:00,1.2095,1.2095,1.2093,1.2094,78800000.0
2009-03-30 11:53:00,1.2094,1.20945,1.2093,1.20945,68600000.0
2009-03-30 11:54:00,1.20945,1.21015,1.20935,1.2097,120000000.0
2009-03-30 11:55:00,1.20965,1.20965,1.2094,1.2094,84800000.0
2009-03-30 11:56:00,1.2095,1.20975,1.2094,1.20955,37600000.0
2009-03-30 11:57:00,1.2096,1.2098,1.20945,1.20975,55800000.0
2009-03-30 11:58:00,1.2098,1.21,1.20935,1.2095,74800000.0
2009-03-30 11:59:00,1.2095,1.2095,1.2094,1.2094,36400000.0
2009-03-30 12:00:00,1.2094,1.2094,1.2094,1.2094,21000000.0
2009-03-30 12:01:00,1.2094,1.2094,1.2093,1.2093,74600000.0
2009-03-30 12:02:00,1.2093,1.2093,1.2079,1.2085,34000000.0
2009-03-30 12:03:00,1.2085,1.20855,1.2083,1.20835,22400000.0
2009-03-30 12:04:00,1.20845,1.20845,1.20825,1.20835,19200000.0
2009-03-30 12:05:00,1.20835,1.20905,1.20795,1.20905,76200000.0
2009-03-30 12:06:00,1.20905,1.20905,1.2083,1.20855,23400000.0
2009-03-30 12:07:00,1.2087,1.2095,1.20845,1.20855,157400000.0
2009-03-30 12:08:00,1.2084,1.20865,1.20785,1.2081,120400000.0
2009-03-30 12:09:00,1.2082,1.20875,1.2082,1.2086,101600000.0
2009-03-30 12:10:00,1.20865,1.209,1.20865,1.2088,67400000.0
2009-03-30 12:11:00,1.2088,1.209,1.2088,1.2089,13400000.0
2009-03-30 12:12:00,1.2089,1.2089,1.2085,1.20865,56600000.0
2009-03-30 12:13:00,1.20855,1.20865,1.2083,1.2086,84600000.0
2009-03-30 12:14:00,1.2085,1.2085,1.20825,1.20825,49200000.0
2009-03-30 12:15:00,1.2085,1.2085,1.20825,1.20835,16000000.0
2009-03-30 12:16:00,1.20845,1.2085,1.2077,1.2077,59200000.0
2009-03-30 12:17:00,1.2077,1.20785,1.2074,1.2076,101600000.0
2009-03-30 12:18:00,1.20765,1.2081,1.20745,1.208,79200000.0
2009-03-30 12:19:00,1.2079,1.20815,1.20765,1.20795,58600000.0
2009-03-30 12:20:00,1.20795,1.20805,1.2073,1.20765,97200000.0
2009-03-30 12:21:00,1.20745,1.208,1.2074,1.208,87000000.0
2009-03-30 12:22:00,1.208,1.2087,1.2076,1.2087,109200000.0
2009-03-30 12:23:00,1.20875,1.20875,1.20815,1.2083,70000000.0
2009-03-30 12:24:00,1.2084,1.20865,1.208,1.2085,42800000.0
2009-03-30 12:25:00,1.20855,1.2088,1.20855,1.20875,15200000.0
2009-03-30 12:26:00,1.2087,1.2087,1.2084,1.2084,30400000.0
2009-03-30 12:27:00,1.2084,1.2084,1.2083,1.2083,14400000.0
2009-03-30 12:28:00,1.2083,1.20875,1.2083,1.2084,23000000.0
2009-03-30 12:29:00,1.20845,1.2091,1.20825,1.2089,63600000.0
2009-03-30 12:30:00,1.2088,1.20895,1.20835,1.2085,87600000.0
2009-03-30 12:31:00,1.20845,1.20865,1.20845,1.20865,29800000.0
2009-03-30 12:32:00,1.2086,1.2087,1.20845,1.20855,40200000.0
2009-03-30 12:33:00,1.20855,1.2094,1.20835,1.2091,127200000.0
2009-03-30 12:34:00,1.2093,1.20965,1.20905,1.2094,103800000.0
2009-03-30 12:35:00,1.20945,1.2098,1.2094,1.2097,38800000.0
2009-03-30 12:36:00,1.20975,1.2101,1.20905,1.2101,136000000.0
2009-03-30 12:37:00,1.2103,1.2104,1.20965,1.2098,91200000.0
2009-03-30 12:38:00,1.2098,1.20995,1.20965,1.2098,79600000.0
2009-03-30 12:39:00,1.21005,1.2106,1.21005,1.2103,125400000.0
2009-03-30 12:40:00,1.2103,1.21065,1.20995,1.21025,124200000.0
2009-03-30 12:41:00,1.2102,1.21035,1.20985,1.21005,181000000.0
2009-03-30 12:42:00,1.21005,1.21055,1.21005,1.21045,164000000.0
2009-03-30 12:43:00,1.21055,1.21055,1.21,1.21005,41000000.0
2009-03-30 12:44:00,1.2101,1.21035,1.21005,1.2102,52800000.0
2009-03-30 12:45:00,1.2102,1.21025,1.21005,1.21015,64800000.0
2009-03-30 12:46:00,1.21025,1.21025,1.2097,1.2097,233200000.0
2009-03-30 12:47:00,1.20975,1.20995,1.2097,1.20975,108800000.0
2009-03-30 12:48:00,1.20975,1.20985,1.2096,1.20985,72000000.0
2009-03-30 12:49:00,1.20985,1.20995,1.2097,1.20995,46200000.0
2009-03-30 12:50:00,1.2099,1.21005,1.20975,1.21005,25800000.0
2009-03-30 12:51:00,1.21015,1.2103,1.2101,1.21015,69600000.0
2009-03-30 12:52:00,1.2102,1.21035,1.2102,1.21025,24800000.0
2009-03-30 12:53:00,1.2102,1.2102,1.2101,1.2102,66600000.0
2009-03-30 12:54:00,1.2102,1.21065,1.21005,1.2102,102400000.0
2009-03-30 12:55:00,1.2102,1.2102,1.2101,1.2101,70600000.0
2009-03-30 12:56:00,1.2102,1.2102,1.21,1.21,41600000.0
2009-03-30 12:57:00,1.2101,1.2106,1.21,1.2105,77800000.0
2009-03-30 12:58:00,1.21045,1.21095,1.2104,1.21095,61800000.0
2009-03-30 12:59:00,1.211,1.21105,1.2108,1.2108,62600000.0
2009-03-30 13:00:00,1.2107,1.211,1.2105,1.211,53200000.0
2009-03-30 13:01:00,1.211,1.2111,1.21065,1.21075,50600000.0
2009-03-30 13:02:00,1.2108,1.2109,1.21075,1.21075,19000000.0
2009-03-30 13:03:00,1.2107,1.2107,1.2101,1.2101,195800000.0
2009-03-30 13:04:00,1.2102,1.2105,1.21005,1.2105,127200000.0
2009-03-30 13:05:00,1.21045,1.21085,1.21015,1.21035,167800000.0
2009-03-30 13:06:00,1.21045,1.2106,1.21015,1.2105,42600000.0
2009-03-30 13:07:00,1.2105,1.2114,1.2105,1.2114,78800000.0
2009-03-30 13:08:00,1.2115,1.2115,1.21105,1.21125,22400000.0
2009-03-30 13:09:00,1.21115,1.2114,1.21085,1.21105,113800000.0
2009-03-30 13:10:00,1.21105,1.2112,1.2108,1.211,72600000.0
2009-03-30 13:11:00,1.21095,1.2112,1.2104,1.21045,133400000.0
2009-03-30 13:12:00,1.21055,1.2106,1.2102,1.2103,67600000.0
2009-03-30 13:13:00,1.2103,1.2103,1.2102,1.2102,44800000.0
2009-03-30 13:14:00,1.2102,1.2102,1.2102,1.2102,27600000.0
2009-03-30 13:15:00,1.2102,1.21055,1.2101,1.21035,90200000.0
2009-03-30 13:16:00,1.21025,1.2107,1.2101,1.2102,97600000.0
2009-03-30 13:17:00,1.2103,1.21035,1.21015,1.2102,82800000.0
2009-03-30 13:18:00,1.2102,1.2102,1.2102,1.2102,18000000.0
2009-03-30 13:19:00,1.2102,1.2102,1.2101,1.2102,12800000.0
2009-03-30 13:20:00,1.2101,1.2103,1.21,1.21015,45200000.0
2009-03-30 13:21:00,1.2103,1.2106,1.21005,1.2101,75000000.0
2009-03-30 13:22:00,1.2101,1.21045,1.21,1.2101,51200000.0
2009-03-30 13:23:00,1.2101,1.2101,1.20905,1.2101,49400000.0
2009-03-30 13:24:00,1.2101,1.2101,1.21,1.21,80800000.0
2009-03-30 13:25:00,1.21,1.21,1.20795,1.2085,80800000.0
2009-03-30 13:26:00,1.2085,1.20885,1.208,1.20885,86600000.0
2009-03-30 13:27:00,1.2089,1.209,1.2086,1.20865,44400000.0
2009-03-30 13:28:00,1.2087,1.209,1.2085,1.2086,32600000.0
2009-03-30 13:29:00,1.2086,1.20865,1.2086,1.20865,12000000.0
2009-03-30 13:30:00,1.2087,1.2088,1.20855,1.20865,35600000.0
2009-03-30 13:31:00,1.2087,1.209,1.2087,1.20885,49200000.0
2009-03-30 13:32:00,1.2088,1.20895,1.20865,1.20885,26600000.0
2009-03-30 13:33:00,1.2088,1.2089,1.2086,1.2089,30800000.0
2009-03-30 13:34:00,1.20885,1.2097,1.2085,1.2085,46000000.0
2009-03-30 13:35:00,1.20855,1.2094,1.20855,1.20935,90000000.0
2009-03-30 13:36:00,1.20915,1.20955,1.2089,1.2091,70000000.0
2009-03-30 13:37:00,1.2092,1.20945,1.20905,1.2093,41600000.0
2009-03-30 13:38:00,1.20925,1.20935,1.20905,1.2092,24400000.0
2009-03-30 13:39:00,1.2093,1.2094,1.2092,1.2094,42200000.0
2009-03-30 13:40:00,1.20945,1.2096,1.20945,1.2095,9600000.0
2009-03-30 13:41:00,1.2096,1.2097,1.2096,1.2097,4800000.0
2009-03-30 13:42:00,1.2096,1.20995,1.2096,1.2098,19200000.0
2009-03-30 13:43:00,1.2099,1.2101,1.2099,1.2099,22400000.0
2009-03-30 13:44:00,1.21,1.21,1.2096,1.2099,33600000.0
2009-03-30 13:45:00,1.20995,1.20995,1.2089,1.209,26600000.0
2009-03-30 13:46:00,1.209,1.2093,1.20865,1.2093,59600000.0
2009-03-30 13:47:00,1.2091,1.2091,1.20825,1.20845,51200000.0
2009-03-30 13:48:00,1.2085,1.20855,1.20815,1.20815,54800000.0
2009-03-30 13:49:00,1.2082,1.20855,1.2078,1.2082,96800000.0
2009-03-30 13:50:00,1.208,1.20885,1.208,1.2085,54400000.0
2009-03-30 13:51:00,1.2085,1.20895,1.2085,1.2087,30400000.0
2009-03-30 13:52:00,1.20865,1.2088,1.2085,1.20875,35200000.0
2009-03-30 13:53:00,1.20875,1.20905,1.2086,1.20905,54400000.0
2009-03-30 13:54:00,1.20905,1.20915,1.20845,1.2086,31400000.0
2009-03-30 13:55:00,1.20855,1.20915,1.20845,1.2091,29800000.0
2009-03-30 13:56:00,1.2091,1.20935,1.2087,1.20935,72600000.0
2009-03-30 13:57:00,1.20925,1.2094,1.20835,1.20835,112400000.0
2009-03-30 13:58:00,1.2084,1.20915,1.20815,1.2091,52600000.0
2009-03-30 13:59:00,1.2088,1.2092,1.2088,1.2089,37200000.0
2009-03-30 14:00:00,1.20905,1.2096,1.20895,1.20915,35400000.0
2009-03-30 14:01:00,1.20915,1.2096,1.2089,1.2096,68200000.0
2009-03-30 14:02:00,1.2095,1.2096,1.2088,1.20935,33000000.0
2009-03-30 14:03:00,1.20945,1.20945,1.20885,1.20885,32800000.0
2009-03-30 14:04:00,1.20895,1.20895,1.20895,1.20895,59200000.0
2009-03-30 14:05:00,1.20895,1.20895,1.20895,1.20895,36800000.0
2009-03-30 14:06:00,1.20895,1.20895,1.20895,1.20895,46400000.0
2009-03-30 14:07:00,1.20895,1.20895,1.20895,1.20895,40000000.0
2009-03-30 14:08:00,1.20895,1.20895,1.2082,1.2082,17000000.0
2009-03-30 14:09:00,1.2082,1.20925,1.208,1.20825,89400000.0
2009-03-30 14:10:00,1.2087,1.20885,1.20805,1.20815,29200000.0
2009-03-30 14:11:00,1.20835,1.2089,1.20835,1.20875,62400000.0
2009-03-30 14:12:00,1.20885,1.2092,1.20835,1.2092,65000000.0
2009-03-30 14:13:00,1.20915,1.20925,1.20845,1.20845,22400000.0
2009-03-30 14:14:00,1.20855,1.20875,1.20795,1.20865,44600000.0
2009-03-30 14:15:00,1.2088,1.20885,1.2079,1.2081,126600000.0
2009-03-30 14:16:00,1.2079,1.20855,1.2079,1.20805,125000000.0
2009-03-30 14:17:00,1.20805,1.2082,1.2079,1.20805,80400000.0
2009-03-30 14:18:00,1.208,1.20865,1.208,1.2086,38400000.0
2009-03-30 14:19:00,1.20865,1.20945,1.2085,1.2094,41600000.0
2009-03-30 14:20:00,1.20945,1.20945,1.20865,1.20885,41600000.0
2009-03-30 14:21:00,1.209,1.209,1.2081,1.2081,62000000.0
2009-03-30 14:22:00,1.2081,1.2084,1.2081,1.2084,62400000.0
2009-03-30 14:23:00,1.2084,1.20915,1.2084,1.20915,37000000.0
2009-03-30 14:24:00,1.20945,1.20955,1.20925,1.20955,11200000.0
2009-03-30 14:25:00,1.2092,1.20965,1.20835,1.2089,47400000.0
2009-03-30 14:26:00,1.20885,1.20885,1.20815,1.2084,21600000.0
2009-03-30 14:27:00,1.2084,1.20875,1.20785,1.20875,28600000.0
2009-03-30 14:28:00,1.2088,1.2089,1.2086,1.20865,24800000.0
2009-03-30 14:29:00,1.20865,1.20865,1.20855,1.20855,12000000.0
2009-03-30 14:30:00,1.20855,1.2086,1.208,1.2083,54800000.0
2009-03-30 14:31:00,1.2082,1.20835,1.208,1.20835,46800000.0
2009-03-30 14:32:00,1.20845,1.20865,1.2083,1.20835,24800000.0
2009-03-30 14:33:00,1.20845,1.20925,1.20845,1.2088,98400000.0
2009-03-30 14:34:00,1.20875,1.209,1.20875,1.20885,35200000.0
2009-03-30 14:35:00,1.20885,1.2089,1.2088,1.20885,30200000.0
2009-03-30 14:36:00,1.2089,1.2089,1.20855,1.20875,56400000.0
2009-03-30 14:37:00,1.2087,1.2088,1.20835,1.2084,30400000.0
2009-03-30 14:38:00,1.20835,1.2086,1.20825,1.20855,32000000.0
2009-03-30 14:39:00,1.2085,1.2089,1.2085,1.2088,33000000.0
2009-03-30 14:40:00,1.2089,1.20955,1.2088,1.20945,37600000.0
2009-03-30 14:41:00,1.20925,1.2097,1.20925,1.2093,71800000.0
2009-03-30 14:42:00,1.20935,1.20945,1.20925,1.20925,11200000.0
2009-03-30 14:43:00,1.2093,1.20965,1.2091,1.2094,72200000.0
2009-03-30 14:44:00,1.20945,1.2096,1.20945,1.2095,14800000.0
2009-03-30 14:45:00,1.2096,1.20965,1.20905,1.20905,8000000.0
2009-03-30 14:46:00,1.20925,1.20925,1.2083,1.2086,28600000.0
2009-03-30 14:47:00,1.20855,1.20855,1.20785,1.20815,70800000.0
2009-03-30 14:48:00,1.20805,1.20835,1.208,1.20815,61000000.0
2009-03-30 14:49:00,1.20815,1.20915,1.20815,1.20835,103200000.0
2009-03-30 14:50:00,1.2083,1.2083,1.2079,1.20795,92800000.0
2009-03-30 14:51:00,1.20795,1.20795,1.2073,1.20755,66200000.0
2009-03-30 14:52:00,1.2075,1.20815,1.2072,1.20755,114400000.0
2009-03-30 14:53:00,1.20795,1.20835,1.2075,1.2079,92400000.0
2009-03-30 14:54:00,1.208,1.20815,1.2079,1.20815,45800000.0
2009-03-30 14:55:00,1.20825,1.20825,1.2079,1.2079,49600000.0
2009-03-30 14:56:00,1.20785,1.2092,1.2074,1.20885,153000000.0
2009-03-30 14:57:00,1.2086,1.20915,1.2086,1.20915,59400000.0
2009-03-30 14:58:00,1.20905,1.2096,1.2089,1.2094,140800000.0
2009-03-30 14:59:00,1.20955,1.2101,1.20885,1.2096,134400000.0
2009-03-30 15:00:00,1.2098,1.20985,1.20885,1.20925,111800000.0
2009-03-30 15:01:00,1.20925,1.20935,1.2084,1.2084,143000000.0
2009-03-30 15:02:00,1.2085,1.2085,1.2084,1.2085,52800000.0
2009-03-30 15:03:00,1.2085,1.2087,1.2084,1.20865,82800000.0
2009-03-30 15:04:00,1.2087,1.2087,1.2084,1.2087,70600000.0
2009-03-30 15:05:00,1.2086,1.2087,1.2085,1.20855,15800000.0
2009-03-30 15:06:00,1.2085,1.20865,1.2085,1.20865,23000000.0
2009-03-30 15:07:00,1.2086,1.20865,1.20835,1.2085,34400000.0
2009-03-30 15:08:00,1.2085,1.2092,1.2085,1.20905,84000000.0
2009-03-30 15:09:00,1.20885,1.2091,1.2087,1.2089,57000000.0
2009-03-30 15:10:00,1.20885,1.2092,1.2085,1.209,51800000.0
2009-03-30 15:11:00,1.20915,1.20915,1.20845,1.2085,104800000.0
2009-03-30 15:12:00,1.2086,1.2087,1.2084,1.2086,97600000.0
2009-03-30 15:13:00,1.2086,1.2086,1.2084,1.2085,62400000.0
2009-03-30 15:14:00,1.2085,1.20885,1.2084,1.20855,49600000.0
2009-03-30 15:15:00,1.2086,1.2086,1.2084,1.2085,59200000.0
2009-03-30 15:16:00,1.2085,1.2085,1.2084,1.2084,67200000.0
2009-03-30 15:17:00,1.2084,1.2084,1.2083,1.2084,43200000.0
2009-03-30 15:18:00,1.2084,1.2084,1.2084,1.2084,44800000.0
2009-03-30 15:19:00,1.2084,1.2084,1.2083,1.2083,36800000.0
2009-03-30 15:20:00,1.2083,1.2085,1.2082,1.2083,62000000.0
2009-03-30 15:21:00,1.2083,1.20845,1.2082,1.2084,169600000.0
2009-03-30 15:22:00,1.2083,1.2093,1.2082,1.2093,84800000.0
2009-03-30 15:23:00,1.2094,1.20945,1.20895,1.20925,69200000.0
2009-03-30 15:24:00,1.2093,1.2099,1.2091,1.20955,76000000.0
2009-03-30 15:25:00,1.20965,1.2102,1.20945,1.20945,139000000.0
2009-03-30 15:26:00,1.2094,1.2096,1.20905,1.20935,81200000.0
2009-03-30 15:27:00,1.20935,1.2099,1.20905,1.20905,250400000.0
2009-03-30 15:28:00,1.20895,1.21065,1.20865,1.2088,306200000.0
2009-03-30 15:29:00,1.20885,1.2098,1.20865,1.2092,224400000.0
2009-03-30 15:30:00,1.2092,1.20965,1.2087,1.2091,146200000.0
2009-03-30 15:31:00,1.209,1.21065,1.20885,1.2103,201800000.0
2009-03-30 15:32:00,1.21025,1.2109,1.2095,1.21,160600000.0
2009-03-30 15:33:00,1.2101,1.2107,1.20985,1.2105,124600000.0
2009-03-30 15:34:00,1.21045,1.2108,1.20995,1.2103,131000000.0
2009-03-30 15:35:00,1.21025,1.2107,1.20955,1.2105,134200000.0
2009-03-30 15:36:00,1.2105,1.2106,1.21005,1.2101,64800000.0
2009-03-30 15:37:00,1.21005,1.21065,1.20965,1.2103,80000000.0
2009-03-30 15:38:00,1.21025,1.2106,1.2102,1.2105,33200000.0
2009-03-30 15:39:00,1.2106,1.21135,1.2102,1.2107,67600000.0
2009-03-30 15:40:00,1.21045,1.2109,1.2103,1.2103,128600000.0
2009-03-30 15:41:00,1.21035,1.2107,1.2099,1.21035,120800000.0
2009-03-30 15:42:00,1.21035,1.21095,1.21035,1.2106,54600000.0
2009-03-30 15:43:00,1.2106,1.2111,1.2103,1.2109,137800000.0
2009-03-30 15:44:00,1.211,1.2113,1.21045,1.2112,139200000.0
2009-03-30 15:45:00,1.2112,1.21175,1.21085,1.211,119000000.0
2009-03-30 15:46:00,1.211,1.21125,1.2102,1.2105,112200000.0
2009-03-30 15:47:00,1.2105,1.21085,1.2101,1.2101,94800000.0
2009-03-30 15:48:00,1.2101,1.2109,1.20995,1.21085,137000000.0
2009-03-30 15:49:00,1.21075,1.2112,1.21005,1.21085,116600000.0
2009-03-30 15:50:00,1.21085,1.2111,1.2105,1.2106,178800000.0
2009-03-30 15:51:00,1.21055,1.2113,1.2104,1.2104,108600000.0
2009-03-30 15:52:00,1.2104,1.21055,1.21015,1.21035,122400000.0
2009-03-30 15:53:00,1.2105,1.21125,1.21015,1.21045,111600000.0
2009-03-30 15:54:00,1.2105,1.2109,1.21015,1.2107,118400000.0
2009-03-30 15:55:00,1.2108,1.211,1.2103,1.2106,146600000.0
2009-03-30 15:56:00,1.2107,1.21125,1.21045,1.21105,224800000.0
2009-03-30 15:57:00,1.21095,1.21125,1.2106,1.21125,150400000.0
2009-03-30 15:58:00,1.2113,1.21145,1.2105,1.2113,102600000.0
2009-03-30 15:59:00,1.2113,1.21165,1.2104,1.2105,173000000.0
2009-03-30 16:00:00,1.2105,1.2105,1.2094,1.2104,98800000.0
2009-03-30 16:01:00,1.2104,1.2104,1.2104,1.2104,81600000.0
2009-03-30 16:02:00,1.2104,1.21075,1.2104,1.2104,65600000.0
2009-03-30 16:03:00,1.2104,1.2104,1.2104,1.2104,48000000.0
2009-03-30 16:04:00,1.2104,1.2104,1.2104,1.2104,65600000.0
2009-03-30 16:05:00,1.2104,1.211,1.2097,1.21085,76200000.0
2009-03-30 16:06:00,1.2109,1.2109,1.21035,1.2104,63600000.0
2009-03-30 16:07:00,1.2104,1.21065,1.21035,1.21055,41000000.0
2009-03-30 16:08:00,1.21045,1.21075,1.21035,1.2104,77200000.0
2009-03-30 16:09:00,1.2104,1.2106,1.2103,1.21035,66000000.0
2009-03-30 16:10:00,1.21035,1.21035,1.21035,1.21035,17000000.0
2009-03-30 16:11:00,1.21035,1.21035,1.2103,1.2103,56600000.0
2009-03-30 16:12:00,1.2103,1.2113,1.21015,1.2103,84800000.0
2009-03-30 16:13:00,1.2103,1.2117,1.2103,1.2104,105000000.0
2009-03-30 16:14:00,1.2104,1.2112,1.2103,1.2103,89600000.0
2009-03-30 16:15:00,1.2103,1.2104,1.2103,1.2103,51000000.0
2009-03-30 16:16:00,1.2103,1.2106,1.2102,1.2104,62600000.0
2009-03-30 16:17:00,1.21025,1.21085,1.21015,1.2104,161600000.0
2009-03-30 16:18:00,1.2104,1.21115,1.21015,1.21055,80000000.0
2009-03-30 16:19:00,1.2105,1.2105,1.21025,1.21035,94200000.0
2009-03-30 16:20:00,1.2104,1.2104,1.21035,1.2104,74600000.0
2009-03-30 16:21:00,1.2104,1.2104,1.2102,1.2103,154200000.0
2009-03-30 16:22:00,1.2103,1.2107,1.2101,1.2103,79600000.0
2009-03-30 16:23:00,1.2103,1.2106,1.2102,1.2103,22400000.0
2009-03-30 16:24:00,1.21035,1.2106,1.21025,1.2103,30400000.0
2009-03-30 16:25:00,1.2103,1.21105,1.21025,1.2109,91600000.0
2009-03-30 16:26:00,1.21095,1.2113,1.2104,1.21045,57200000.0
2009-03-30 16:27:00,1.2104,1.21065,1.2103,1.21035,53200000.0
2009-03-30 16:28:00,1.21045,1.21055,1.21025,1.2104,105800000.0
2009-03-30 16:29:00,1.2104,1.2104,1.2103,1.2103,51200000.0
2009-03-30 16:30:00,1.2103,1.2106,1.2102,1.2104,105600000.0
2009-03-30 16:31:00,1.2105,1.21085,1.2102,1.2104,105200000.0
2009-03-30 16:32:00,1.2104,1.21045,1.21025,1.21045,102800000.0
2009-03-30 16:33:00,1.21045,1.21065,1.2103,1.2104,129000000.0
2009-03-30 16:34:00,1.2104,1.2113,1.2103,1.21065,108600000.0
2009-03-30 16:35:00,1.21065,1.2111,1.21025,1.2104,67200000.0
2009-03-30 16:36:00,1.2104,1.2104,1.2103,1.2104,52000000.0
2009-03-30 16:37:00,1.2104,1.21135,1.2102,1.2104,59200000.0
2009-03-30 16:38:00,1.2104,1.2105,1.21035,1.2105,61000000.0
2009-03-30 16:39:00,1.2105,1.2107,1.21045,1.2105,29600000.0
2009-03-30 16:40:00,1.21055,1.21065,1.2104,1.2105,26400000.0
2009-03-30 16:41:00,1.2105,1.2107,1.2105,1.2106,91400000.0
2009-03-30 16:42:00,1.21065,1.2113,1.2105,1.2106,111400000.0
2009-03-30 16:43:00,1.2106,1.2106,1.2106,1.2106,83200000.0
2009-03-30 16:44:00,1.2106,1.21075,1.2105,1.2106,119000000.0
2009-03-30 16:45:00,1.2106,1.21075,1.2099,1.21005,103400000.0
2009-03-30 16:46:00,1.21005,1.21005,1.21005,1.21005,76800000.0
2009-03-30 16:47:00,1.21005,1.21065,1.20945,1.20945,140400000.0
2009-03-30 16:48:00,1.20955,1.2096,1.20955,1.20955,468800000.0
2009-03-30 16:49:00,1.20955,1.20955,1.20955,1.20955,370400000.0
2009-03-30 16:50:00,1.20955,1.20975,1.2095,1.20955,378000000.0
2009-03-30 16:51:00,1.20955,1.21035,1.20945,1.2095,241400000.0
2009-03-30 16:52:00,1.20965,1.2101,1.2087,1.20955,404400000.0
2009-03-30 16:53:00,1.20955,1.20965,1.20955,1.20955,389200000.0
2009-03-30 16:54:00,1.20955,1.20955,1.20955,1.20955,351600000.0
2009-03-30 16:55:00,1.20955,1.20955,1.20955,1.20955,139600000.0
2009-03-30 16:56:00,1.20955,1.20955,1.2085,1.20875,22200000.0
2009-03-30 16:57:00,1.2089,1.2089,1.2085,1.20855,118600000.0
2009-03-30 16:58:00,1.20855,1.20905,1.2085,1.20905,156000000.0
2009-03-30 16:59:00,1.20905,1.20975,1.2084,1.20855,308400000.0
2009-03-30 17:00:00,1.20855,1.2088,1.2085,1.20855,416000000.0
2009-03-30 17:01:00,1.20855,1.20855,1.20855,1.20855,304000000.0
2009-03-30 17:02:00,1.20855,1.2088,1.20845,1.20855,413600000.0
2009-03-30 17:03:00,1.20855,1.20855,1.20855,1.20855,256000000.0
2009-03-30 17:04:00,1.20855,1.20855,1.20855,1.20855,80000000.0
2009-03-30 17:05:00,1.20855,1.20855,1.20775,1.2081,115400000.0
2009-03-30 17:06:00,1.20825,1.20845,1.20765,1.20835,63400000.0
2009-03-30 17:07:00,1.20825,1.2084,1.2077,1.2078,62800000.0
2009-03-30 17:08:00,1.20785,1.20865,1.20775,1.2079,65400000.0
2009-03-30 17:09:00,1.20825,1.2084,1.2077,1.2078,41400000.0
2009-03-30 17:10:00,1.2079,1.2086,1.20765,1.2084,83600000.0
2009-03-30 17:11:00,1.2084,1.20865,1.20795,1.20805,68800000.0
2009-03-30 17:12:00,1.2081,1.2088,1.2079,1.2087,146400000.0
2009-03-30 17:13:00,1.20885,1.20915,1.2084,1.209,96600000.0
2009-03-30 17:14:00,1.209,1.20945,1.20855,1.20945,56600000.0
2009-03-30 17:15:00,1.2096,1.2096,1.20845,1.2086,95600000.0
2009-03-30 17:16:00,1.2086,1.20875,1.2085,1.2085,56400000.0
2009-03-30 17:17:00,1.20855,1.20885,1.20825,1.20885,32400000.0
2009-03-30 17:18:00,1.20895,1.209,1.2085,1.2086,32800000.0
2009-03-30 17:19:00,1.2086,1.2086,1.20855,1.2086,30400000.0
2009-03-30 17:20:00,1.2086,1.20865,1.20815,1.2086,71600000.0
2009-03-30 17:21:00,1.20855,1.20885,1.2085,1.2086,108400000.0
2009-03-30 17:22:00,1.2086,1.2086,1.2086,1.2086,60000000.0
2009-03-30 17:23:00,1.2086,1.2086,1.20845,1.20855,52800000.0
2009-03-30 17:24:00,1.2085,1.2089,1.2085,1.20875,62800000.0
2009-03-30 17:25:00,1.20865,1.2091,1.2085,1.2086,65000000.0
2009-03-30 17:26:00,1.2086,1.2091,1.2086,1.2091,26800000.0
2009-03-30 17:27:00,1.20925,1.20935,1.2089,1.2089,32000000.0
2009-03-30 17:28:00,1.2092,1.20955,1.2089,1.209,54800000.0
2009-03-30 17:29:00,1.20925,1.2099,1.20865,1.20905,147400000.0
2009-03-30 17:30:00,1.209,1.209,1.20845,1.2086,92600000.0
2009-03-30 17:31:00,1.2086,1.20885,1.20845,1.2086,64800000.0
2009-03-30 17:32:00,1.2085,1.20865,1.2085,1.20865,43200000.0
2009-03-30 17:33:00,1.20865,1.20895,1.20845,1.2086,65600000.0
2009-03-30 17:34:00,1.2086,1.2089,1.2085,1.2086,124000000.0
2009-03-30 17:35:00,1.20865,1.2089,1.20845,1.20885,142200000.0
2009-03-30 17:36:00,1.2089,1.2092,1.2085,1.20905,70000000.0
2009-03-30 17:37:00,1.2087,1.2092,1.20855,1.2086,44800000.0
2009-03-30 17:38:00,1.2086,1.20915,1.2086,1.20905,81400000.0
2009-03-30 17:39:00,1.2091,1.2091,1.2085,1.20885,44800000.0
2009-03-30 17:40:00,1.2088,1.209,1.2086,1.209,44200000.0
2009-03-30 17:41:00,1.2089,1.20915,1.2087,1.20875,42000000.0
2009-03-30 17:42:00,1.2088,1.20895,1.2086,1.2087,63200000.0
2009-03-30 17:43:00,1.20875,1.20905,1.2086,1.2087,97400000.0
2009-03-30 17:44:00,1.2087,1.2087,1.2086,1.2087,100800000.0
2009-03-30 17:45:00,1.20865,1.20885,1.2086,1.2086,86600000.0
2009-03-30 17:46:00,1.2087,1.2087,1.2087,1.2087,19200000.0
2009-03-30 17:47:00,1.2087,1.2087,1.2087,1.2087,8000000.0
2009-03-30 17:48:00,1.2087,1.20885,1.2087,1.20885,18800000.0
2009-03-30 17:49:00,1.20875,1.2092,1.2087,1.2089,35800000.0
2009-03-30 17:50:00,1.20895,1.20895,1.20865,1.20865,59800000.0
2009-03-30 17:51:00,1.2087,1.20915,1.2086,1.209,57600000.0
2009-03-30 17:52:00,1.20885,1.20895,1.2087,1.20885,49600000.0
2009-03-30 17:53:00,1.20885,1.20905,1.20845,1.2087,80800000.0
2009-03-30 17:54:00,1.2087,1.2087,1.2086,1.2087,51200000.0
2009-03-30 17:55:00,1.2087,1.2087,1.2087,1.2087,16800000.0
2009-03-30 17:56:00,1.2087,1.2087,1.2086,1.2087,18800000.0
2009-03-30 17:57:00,1.2087,1.20945,1.20855,1.2087,88600000.0
2009-03-30 17:58:00,1.2087,1.209,1.2086,1.20895,41800000.0
2009-03-30 17:59:00,1.2089,1.20895,1.20865,1.2088,78400000.0
2009-03-30 18:00:00,1.2088,1.20925,1.20865,1.2087,110600000.0
2009-03-30 18:01:00,1.2088,1.20905,1.2086,1.20875,86600000.0
2009-03-30 18:02:00,1.20885,1.2099,1.2086,1.20925,100600000.0
2009-03-30 18:03:00,1.2093,1.2093,1.20865,1.20925,83600000.0
2009-03-30 18:04:00,1.20905,1.20965,1.20875,1.20895,102000000.0
2009-03-30 18:05:00,1.209,1.2093,1.2087,1.2091,103200000.0
2009-03-30 18:06:00,1.20905,1.20975,1.209,1.2095,68800000.0
2009-03-30 18:07:00,1.20965,1.2099,1.20885,1.2089,54400000.0
2009-03-30 18:08:00,1.2089,1.20925,1.2088,1.209,84600000.0
2009-03-30 18:09:00,1.20895,1.20915,1.20885,1.2089,32800000.0
2009-03-30 18:10:00,1.209,1.20915,1.209,1.20915,4400000.0
2009-03-30 18:11:00,1.20895,1.2095,1.20895,1.2095,11200000.0
2009-03-30 18:12:00,1.20945,1.20945,1.20945,1.20945,1000000.0
2009-03-30 18:13:00,1.20868,1.20874,1.20861,1.20866,16200000.0
2009-03-30 18:14:00,1.20945,1.20945,1.20885,1.209,16200000.0
2009-03-30 18:15:00,1.20875,1.20895,1.20875,1.20895,6000000.0
2009-03-30 18:16:00,1.20875,1.20895,1.2087,1.20895,24400000.0
2009-03-30 18:17:00,1.20915,1.20915,1.2087,1.20895,31600000.0
2009-03-30 18:18:00,1.2086,1.20925,1.2086,1.2087,80600000.0
2009-03-30 18:19:00,1.2088,1.20915,1.20865,1.2089,138200000.0
2009-03-30 18:20:00,1.2089,1.20895,1.2087,1.2089,68400000.0
2009-03-30 18:21:00,1.2089,1.2091,1.2088,1.20885,27800000.0
2009-03-30 18:22:00,1.2089,1.20905,1.2088,1.20905,50800000.0
2009-03-30 18:23:00,1.2089,1.2092,1.2089,1.2092,21600000.0
2009-03-30 18:24:00,1.2091,1.20925,1.2088,1.2089,66600000.0
2009-03-30 18:25:00,1.2089,1.2096,1.2089,1.2091,26000000.0
2009-03-30 18:26:00,1.20885,1.2095,1.20885,1.2094,56800000.0
2009-03-30 18:27:00,1.20955,1.20955,1.2088,1.209,50800000.0
2009-03-30 18:28:00,1.20895,1.2096,1.20895,1.20905,47200000.0
2009-03-30 18:29:00,1.20885,1.2096,1.20885,1.209,68800000.0
2009-03-30 18:30:00,1.2091,1.20925,1.2089,1.2089,38000000.0
2009-03-30 18:31:00,1.20895,1.20905,1.2089,1.209,6000000.0
2009-03-30 18:32:00,1.209,1.209,1.2089,1.209,50800000.0
2009-03-30 18:33:00,1.2089,1.2091,1.2089,1.2091,17600000.0
2009-03-30 18:34:00,1.2092,1.2094,1.2091,1.20935,19200000.0
2009-03-30 18:35:00,1.2094,1.2094,1.20915,1.20925,17200000.0
2009-03-30 18:36:00,1.20945,1.20975,1.20945,1.20955,98600000.0
2009-03-30 18:37:00,1.2095,1.2095,1.2093,1.2093,6200000.0
2009-03-30 18:38:00,1.20925,1.2093,1.20905,1.20915,97000000.0
2009-03-30 18:39:00,1.2091,1.20925,1.2091,1.20925,56400000.0
2009-03-30 18:40:00,1.2092,1.2099,1.20905,1.2098,105200000.0
2009-03-30 18:41:00,1.20955,1.2098,1.2093,1.2093,24000000.0
2009-03-30 18:42:00,1.20945,1.20975,1.2094,1.20975,17600000.0
2009-03-30 18:43:00,1.21,1.21005,1.2097,1.2099,12200000.0
2009-03-30 18:44:00,1.20995,1.20995,1.20975,1.2098,19200000.0
2009-03-30 18:45:00,1.20975,1.21005,1.20945,1.2099,35200000.0
2009-03-30 18:46:00,1.20975,1.20975,1.20975,1.20975,1600000.0
2009-03-30 18:47:00,1.2099,1.21,1.2097,1.21,8000000.0
2009-03-30 18:48:00,1.20985,1.21,1.20985,1.21,4800000.0
2009-03-30 18:49:00,1.2096,1.21005,1.20945,1.20975,23800000.0
2009-03-30 18:50:00,1.2098,1.20995,1.2096,1.2096,18800000.0
2009-03-30 18:51:00,1.2096,1.2096,1.2096,1.2096,1200000.0
2009-03-30 18:52:00,1.2096,1.20965,1.20945,1.2096,28400000.0
2009-03-30 18:53:00,1.2095,1.2096,1.2095,1.2096,4000000.0
2009-03-30 18:54:00,1.2095,1.2096,1.2095,1.2096,12400000.0
2009-03-30 18:55:00,1.2096,1.2096,1.2096,1.2096,1200000.0
2009-03-30 18:56:00,1.2096,1.2096,1.2096,1.2096,10800000.0
2009-03-30 18:57:00,1.2096,1.2096,1.2089,1.2093,11200000.0
2009-03-30 18:58:00,1.20935,1.20935,1.2092,1.2092,17200000.0
2009-03-30 18:59:00,1.2092,1.2092,1.2092,1.2092,36000000.0
2009-03-30 19:00:00,1.2092,1.2092,1.2092,1.2092,22800000.0
2009-03-30 19:01:00,1.2092,1.2092,1.2091,1.2091,6000000.0
2009-03-30 19:02:00,1.2091,1.2091,1.2091,1.2091,7200000.0
2009-03-30 19:03:00,1.2091,1.2091,1.209,1.209,4800000.0
2009-03-30 19:04:00,1.20865,1.2089,1.20865,1.20875,13600000.0
2009-03-30 19:05:00,1.20875,1.20875,1.20855,1.2087,12000000.0
2009-03-30 19:06:00,1.20875,1.20925,1.2085,1.20925,27200000.0
2009-03-30 19:07:00,1.2094,1.20965,1.2094,1.20965,4800000.0
2009-03-30 19:08:00,1.20927,1.20945,1.20875,1.20875,16200000.0
2009-03-30 19:09:00,1.20855,1.20885,1.20855,1.20885,8400000.0
2009-03-30 19:10:00,1.20885,1.209,1.20885,1.209,5200000.0
2009-03-30 19:11:00,1.20895,1.2097,1.2089,1.2089,16200000.0
2009-03-30 19:12:00,1.209,1.209,1.20865,1.2089,14800000.0
2009-03-30 19:13:00,1.209,1.209,1.209,1.209,2400000.0
2009-03-30 19:14:00,1.20895,1.209,1.20895,1.209,2800000.0
2009-03-30 19:15:00,1.209,1.20905,1.2089,1.2089,29200000.0
2009-03-30 19:16:00,1.209,1.209,1.2089,1.209,15600000.0
2009-03-30 19:17:00,1.209,1.2093,1.2089,1.2093,14800000.0
2009-03-30 19:18:00,1.2089,1.20895,1.2089,1.2089,11200000.0
2009-03-30 19:19:00,1.2089,1.2095,1.2089,1.20915,56200000.0
2009-03-30 19:20:00,1.2092,1.20985,1.20905,1.2098,28400000.0
2009-03-30 19:21:00,1.2099,1.21005,1.20905,1.2091,62600000.0
2009-03-30 19:22:00,1.2091,1.2091,1.2089,1.209,37800000.0
2009-03-30 19:23:00,1.209,1.209,1.209,1.209,8000000.0
2009-03-30 19:24:00,1.20855,1.20855,1.20845,1.2085,17600000.0
2009-03-30 19:25:00,1.2084,1.2085,1.2084,1.2085,28800000.0
2009-03-30 19:26:00,1.2085,1.20935,1.2084,1.2092,49000000.0
2009-03-30 19:27:00,1.20935,1.2099,1.20935,1.20985,19200000.0
2009-03-30 19:28:00,1.20995,1.2101,1.20975,1.2101,20800000.0
2009-03-30 19:29:00,1.2101,1.2102,1.21005,1.21005,25600000.0
2009-03-30 19:30:00,1.21,1.21045,1.2093,1.20945,76800000.0
2009-03-30 19:31:00,1.2095,1.21025,1.2094,1.2098,20200000.0
2009-03-30 19:32:00,1.2098,1.2102,1.20955,1.21015,34400000.0
2009-03-30 19:33:00,1.21015,1.21035,1.20995,1.21,33600000.0
2009-03-30 19:34:00,1.20975,1.20985,1.2095,1.20985,50200000.0
2009-03-30 19:35:00,1.20975,1.21045,1.20955,1.21035,94000000.0
2009-03-30 19:36:00,1.21035,1.21045,1.20985,1.20995,22200000.0
2009-03-30 19:37:00,1.2098,1.21035,1.20955,1.21,34800000.0
2009-03-30 19:38:00,1.21005,1.21025,1.20985,1.21025,20800000.0
2009-03-30 19:39:00,1.2103,1.2103,1.2096,1.21,55800000.0
2009-03-30 19:40:00,1.2104,1.2109,1.21015,1.21015,30800000.0
2009-03-30 19:41:00,1.2098,1.21045,1.2097,1.2102,36800000.0
2009-03-30 19:42:00,1.21025,1.21025,1.2097,1.2098,37200000.0
2009-03-30 19:43:00,1.2098,1.21035,1.2097,1.21025,45400000.0
2009-03-30 19:44:00,1.21015,1.21035,1.2098,1.21005,26000000.0
2009-03-30 19:45:00,1.20985,1.2107,1.2097,1.2099,48400000.0
2009-03-30 19:46:00,1.2099,1.2099,1.2098,1.2098,25600000.0
2009-03-30 19:47:00,1.2098,1.2098,1.2098,1.2098,49200000.0
2009-03-30 19:48:00,1.2097,1.20995,1.2097,1.2098,12600000.0
2009-03-30 19:49:00,1.2098,1.2098,1.2098,1.2098,1200000.0
2009-03-30 19:50:00,1.2098,1.2098,1.2098,1.2098,12000000.0
2009-03-30 19:51:00,1.2076,1.2084,1.2076,1.2084,6000000.0
2009-03-30 19:52:00,1.20845,1.20845,1.20825,1.20825,3600000.0
2009-03-30 19:53:00,1.2082,1.2094,1.2082,1.2094,9000000.0
2009-03-30 19:54:00,1.20925,1.20925,1.209,1.20915,8000000.0
2009-03-30 19:55:00,1.20895,1.2095,1.20895,1.20935,15800000.0
2009-03-30 19:56:00,1.20915,1.20915,1.20895,1.209,10800000.0
2009-03-30 19:57:00,1.20915,1.2095,1.20895,1.2092,25000000.0
2009-03-30 19:58:00,1.209,1.20955,1.20895,1.20935,35400000.0
2009-03-30 19:59:00,1.2094,1.20975,1.2093,1.20965,20400000.0
2009-03-30 20:00:00,1.2097,1.2103,1.20935,1.2095,37200000.0
2009-03-30 20:01:00,1.2094,1.2094,1.2094,1.2094,6000000.0
2009-03-30 20:02:00,1.2094,1.20945,1.20867,1.2094,59600000.0
2009-03-30 20:03:00,1.2094,1.2099,1.2093,1.2094,40400000.0
2009-03-30 20:04:00,1.2094,1.2094,1.2094,1.2094,25000000.0
2009-03-30 20:05:00,1.2094,1.2094,1.20915,1.2092,14000000.0
2009-03-30 20:06:00,1.2093,1.2093,1.2093,1.2093,1600000.0
2009-03-30 20:07:00,1.20915,1.2094,1.20905,1.2091,34000000.0
2009-03-30 20:08:00,1.2091,1.2093,1.20905,1.20905,47400000.0
2009-03-30 20:09:00,1.2092,1.2092,1.2091,1.2092,9000000.0
2009-03-30 20:10:00,1.20841,1.20863,1.20841,1.20863,13600000.0
2009-03-30 20:11:00,1.2092,1.2093,1.2092,1.2092,13600000.0
2009-03-30 20:12:00,1.20831,1.20836,1.20802,1.20813,3600000.0
2009-03-30 20:13:00,1.20836,1.20861,1.20822,1.20831,3600000.0
2009-03-30 20:14:00,1.20925,1.20925,1.2092,1.20925,3600000.0
2009-03-30 20:15:00,1.2092,1.21025,1.209,1.209,6400000.0
2009-03-30 20:16:00,1.20849,1.20858,1.2084,1.20849,1000000.0
2009-03-30 20:17:00,1.2092,1.2092,1.2092,1.2092,1000000.0
2009-03-30 20:18:00,1.20895,1.20895,1.20855,1.2089,3200000.0
2009-03-30 20:19:00,1.209,1.209,1.209,1.209,3400000.0
2009-03-30 20:20:00,1.20915,1.20915,1.20915,1.20915,1200000.0
2009-03-30 20:21:00,1.20925,1.20925,1.20915,1.20915,2400000.0
2009-03-30 20:22:00,1.20895,1.2102,1.20895,1.20955,37800000.0
2009-03-30 20:23:00,1.2096,1.21025,1.2096,1.2096,32600000.0
2009-03-30 20:24:00,1.20965,1.21025,1.20965,1.2102,23400000.0
2009-03-30 20:25:00,1.21015,1.21015,1.2094,1.2095,17600000.0
2009-03-30 20:26:00,1.20893,1.20904,1.20887,1.20899,35200000.0
2009-03-30 20:27:00,1.2097,1.2097,1.2097,1.2097,4800000.0
2009-03-30 20:28:00,1.2097,1.2097,1.2097,1.2097,6400000.0
2009-03-30 20:29:00,1.2097,1.20975,1.20955,1.20965,25600000.0
2009-03-30 20:30:00,1.20965,1.20975,1.2096,1.20965,30600000.0
2009-03-30 20:31:00,1.2097,1.21025,1.2097,1.21025,9000000.0
2009-03-30 20:32:00,1.2103,1.2107,1.2103,1.21065,20800000.0
2009-03-30 20:33:00,1.2107,1.2107,1.2102,1.2106,41600000.0
2009-03-30 20:34:00,1.21065,1.21065,1.2101,1.2103,21000000.0
2009-03-30 20:35:00,1.2102,1.2103,1.2102,1.2103,25800000.0
2009-03-30 20:36:00,1.2103,1.2103,1.2103,1.2103,17600000.0
2009-03-30 20:37:00,1.2103,1.2103,1.2101,1.2102,22400000.0
2009-03-30 20:38:00,1.2102,1.2102,1.2102,1.2102,1600000.0
2009-03-30 20:39:00,1.2093,1.20945,1.2093,1.20945,9600000.0
2009-03-30 20:40:00,1.20945,1.20945,1.20725,1.2083,54000000.0
2009-03-30 20:41:00,1.2084,1.20895,1.20815,1.20895,27000000.0
2009-03-30 20:42:00,1.20834,1.20838,1.20831,1.20838,31200000.0
2009-03-30 20:43:00,1.20875,1.20895,1.2077,1.2077,31200000.0
2009-03-30 20:44:00,1.2075,1.2081,1.2075,1.2081,16800000.0
2009-03-30 20:45:00,1.208,1.21005,1.20795,1.21005,18200000.0
2009-03-30 20:46:00,1.2098,1.2102,1.2094,1.20945,31600000.0
2009-03-30 20:47:00,1.2092,1.2101,1.2092,1.2101,16800000.0
2009-03-30 20:48:00,1.21015,1.21025,1.20995,1.20995,14400000.0
2009-03-30 20:49:00,1.20985,1.21045,1.20975,1.20975,18000000.0
2009-03-30 20:50:00,1.20945,1.2096,1.2084,1.2092,25000000.0
2009-03-30 20:51:00,1.20925,1.2093,1.2089,1.2089,27200000.0
2009-03-30 20:52:00,1.20885,1.20885,1.2087,1.2087,4800000.0
2009-03-30 20:53:00,1.20875,1.20915,1.20815,1.2086,36200000.0
2009-03-30 20:54:00,1.20865,1.20945,1.2086,1.20945,15800000.0
2009-03-30 20:55:00,1.2094,1.2094,1.20885,1.20885,15800000.0
2009-03-30 20:56:00,1.2089,1.20945,1.20845,1.20845,41200000.0
2009-03-30 20:57:00,1.2086,1.20875,1.2084,1.2086,16200000.0
2009-03-30 20:58:00,1.2086,1.2086,1.2084,1.20845,7200000.0
2009-03-30 20:59:00,1.2084,1.20955,1.20785,1.20815,71200000.0
2009-03-30 21:00:00,1.20815,1.2083,1.208,1.20815,14800000.0
2009-03-30 21:01:00,1.20825,1.2084,1.20825,1.2084,3600000.0
2009-03-30 21:02:00,1.2084,1.2089,1.2084,1.2089,9600000.0
2009-03-30 21:03:00,1.2088,1.2089,1.2088,1.2089,3600000.0
2009-03-30 21:04:00,1.2088,1.20895,1.2088,1.20895,3600000.0
2009-03-30 21:05:00,1.20905,1.20905,1.2086,1.2089,8400000.0
2009-03-30 21:06:00,1.2091,1.20945,1.2091,1.20945,6000000.0
2009-03-30 21:07:00,1.20955,1.21045,1.20955,1.2098,26400000.0
2009-03-30 21:08:00,1.2099,1.21,1.20935,1.2096,22200000.0
2009-03-30 21:09:00,1.2097,1.2103,1.2093,1.21015,54000000.0
2009-03-30 21:10:00,1.21035,1.2107,1.20955,1.2097,23200000.0
2009-03-30 21:11:00,1.2097,1.2107,1.2096,1.2107,24000000.0
2009-03-30 21:12:00,1.2105,1.2106,1.21,1.21045,24000000.0
2009-03-30 21:13:00,1.21005,1.21005,1.2068,1.2068,37600000.0
2009-03-30 21:14:00,1.2067,1.2093,1.2067,1.20775,78800000.0
2009-03-30 21:15:00,1.20795,1.20845,1.2077,1.20845,46400000.0
2009-03-30 21:16:00,1.20835,1.2094,1.2074,1.20925,54200000.0
2009-03-30 21:17:00,1.2093,1.2094,1.209,1.209,13200000.0
2009-03-30 21:18:00,1.20905,1.20905,1.20905,1.20905,1200000.0
2009-03-30 21:19:00,1.2092,1.2094,1.2089,1.2089,7200000.0
2009-03-30 21:20:00,1.2091,1.2092,1.20815,1.2084,57400000.0
2009-03-30 21:21:00,1.2084,1.2098,1.208,1.20945,48400000.0
2009-03-30 21:22:00,1.2094,1.2095,1.20805,1.20835,51000000.0
2009-03-30 21:23:00,1.2085,1.2094,1.20725,1.20745,61000000.0
2009-03-30 21:24:00,1.20755,1.20805,1.20745,1.2078,35200000.0
2009-03-30 21:25:00,1.2079,1.20805,1.2077,1.20795,31800000.0
2009-03-30 21:26:00,1.20805,1.2081,1.20735,1.2081,100000000.0
2009-03-30 21:27:00,1.2081,1.20825,1.2075,1.20815,41200000.0
2009-03-30 21:28:00,1.2081,1.20855,1.20805,1.20835,15600000.0
2009-03-30 21:29:00,1.2077,1.2085,1.2075,1.20755,50400000.0
2009-03-30 21:30:00,1.2075,1.2075,1.2071,1.2072,24400000.0
2009-03-30 21:31:00,1.20735,1.20745,1.2073,1.2074,16800000.0
2009-03-30 21:32:00,1.2073,1.2079,1.20675,1.2072,67800000.0
2009-03-30 21:33:00,1.20725,1.2076,1.2071,1.2076,12000000.0
2009-03-30 21:34:00,1.20755,1.2076,1.20755,1.2076,4800000.0
2009-03-30 21:35:00,1.20765,1.20765,1.20765,1.20765,1200000.0
2009-03-30 21:36:00,1.20765,1.2077,1.20735,1.20755,13200000.0
2009-03-30 21:37:00,1.2071,1.20735,1.207,1.2072,13600000.0
2009-03-30 21:38:00,1.20725,1.20745,1.20715,1.20745,21400000.0
2009-03-30 21:39:00,1.2075,1.2076,1.2071,1.2076,59200000.0
2009-03-30 21:40:00,1.20755,1.2077,1.20675,1.20695,56400000.0
2009-03-30 21:41:00,1.207,1.20755,1.2063,1.20715,52600000.0
2009-03-30 21:42:00,1.2071,1.2085,1.2071,1.20825,61200000.0
2009-03-30 21:43:00,1.2083,1.2085,1.20805,1.2081,48000000.0
2009-03-30 21:44:00,1.208,1.2084,1.20795,1.20795,9600000.0
2009-03-30 21:45:00,1.208,1.2082,1.20785,1.20785,17000000.0
2009-03-30 21:46:00,1.20795,1.2084,1.20765,1.208,28000000.0
2009-03-30 21:47:00,1.20795,1.20795,1.20785,1.20785,2800000.0
2009-03-30 21:48:00,1.2082,1.2083,1.2079,1.20815,9600000.0
2009-03-30 21:49:00,1.20815,1.2097,1.20775,1.20895,129200000.0
2009-03-30 21:50:00,1.20895,1.20895,1.20815,1.2082,31600000.0
2009-03-30 21:51:00,1.2083,1.2088,1.20815,1.2083,41400000.0
2009-03-30 21:52:00,1.2083,1.2083,1.2083,1.2083,18600000.0
2009-03-30 21:53:00,1.2082,1.2084,1.2082,1.2084,15400000.0
2009-03-30 21:54:00,1.20875,1.2089,1.20875,1.2089,14400000.0
2009-03-30 21:55:00,1.2089,1.20925,1.20885,1.20925,52000000.0
2009-03-30 21:56:00,1.20885,1.2092,1.20865,1.2091,17400000.0
2009-03-30 21:57:00,1.20915,1.20915,1.20885,1.209,19200000.0
2009-03-30 21:58:00,1.209,1.209,1.2089,1.2089,30400000.0
2009-03-30 21:59:00,1.2089,1.2094,1.2089,1.2094,40400000.0
2009-03-30 22:00:00,1.2094,1.2099,1.20885,1.20965,55800000.0
2009-03-30 22:01:00,1.2098,1.21015,1.2091,1.20925,22400000.0
2009-03-30 22:02:00,1.2094,1.21,1.2094,1.20975,21600000.0
2009-03-30 22:03:00,1.2097,1.2097,1.20905,1.2091,76400000.0
2009-03-30 22:04:00,1.2091,1.2091,1.2091,1.2091,4800000.0
2009-03-30 22:05:00,1.2091,1.2091,1.209,1.2091,7400000.0
2009-03-30 22:06:00,1.2091,1.2092,1.2091,1.2092,9600000.0
2009-03-30 22:07:00,1.2092,1.2093,1.20905,1.2093,18600000.0
2009-03-30 22:08:00,1.2092,1.2092,1.2092,1.2092,2600000.0
2009-03-30 22:10:00,1.2092,1.2097,1.2092,1.2097,6000000.0
2009-03-30 22:11:00,1.2097,1.2097,1.2097,1.2097,6400000.0
2009-03-30 22:12:00,1.2097,1.2099,1.2093,1.2099,12400000.0
2009-03-30 22:13:00,1.20915,1.2093,1.2091,1.2091,4800000.0
2009-03-30 22:14:00,1.2092,1.20925,1.20915,1.20915,3600000.0
2009-03-30 22:15:00,1.209,1.2091,1.2088,1.2088,6000000.0
2009-03-30 22:16:00,1.20875,1.20895,1.20875,1.20895,4800000.0
2009-03-30 22:17:00,1.209,1.209,1.2089,1.2089,2400000.0
2009-03-30 22:18:00,1.209,1.20905,1.2085,1.20855,41000000.0
2009-03-30 22:19:00,1.20855,1.20925,1.2084,1.2086,55800000.0
2009-03-30 22:20:00,1.20865,1.20865,1.2066,1.2077,42000000.0
2009-03-30 22:21:00,1.20775,1.20775,1.20615,1.20645,23400000.0
2009-03-30 22:22:00,1.2069,1.2076,1.2069,1.20755,17000000.0
2009-03-30 22:23:00,1.2076,1.2076,1.2076,1.2076,8000000.0
2009-03-30 22:24:00,1.20775,1.20775,1.20755,1.20775,9000000.0
2009-03-30 22:25:00,1.2078,1.2086,1.2078,1.2086,19200000.0
2009-03-30 22:26:00,1.2085,1.2088,1.2081,1.2088,15200000.0
2009-03-30 22:27:00,1.2089,1.20895,1.2086,1.2086,11800000.0
2009-03-30 22:28:00,1.2085,1.20925,1.2085,1.20925,14800000.0
2009-03-30 22:29:00,1.2088,1.2089,1.20825,1.20855,15000000.0
2009-03-30 22:30:00,1.20858,1.20858,1.20849,1.20854,8000000.0
2009-03-30 22:31:00,1.2088,1.20895,1.2088,1.20895,8000000.0
2009-03-30 22:32:00,1.20905,1.20905,1.2079,1.20825,21600000.0
2009-03-30 22:33:00,1.20845,1.20915,1.20805,1.2084,28200000.0
2009-03-30 22:34:00,1.209,1.209,1.20825,1.2084,6400000.0
2009-03-30 22:35:00,1.20835,1.20945,1.2083,1.209,28400000.0
2009-03-30 22:36:00,1.209,1.20905,1.2083,1.2086,27000000.0
2009-03-30 22:37:00,1.2087,1.20905,1.20825,1.20865,30000000.0
2009-03-30 22:38:00,1.20865,1.20885,1.2068,1.2068,42200000.0
2009-03-30 22:39:00,1.2075,1.20765,1.2075,1.20765,25600000.0
2009-03-30 22:40:00,1.20765,1.2078,1.2076,1.2076,12800000.0
2009-03-30 22:41:00,1.20705,1.2073,1.20695,1.20695,4800000.0
2009-03-30 22:42:00,1.207,1.20735,1.20695,1.20735,14800000.0
2009-03-30 22:43:00,1.20745,1.20745,1.2072,1.20725,17600000.0
2009-03-30 22:44:00,1.20735,1.20735,1.20735,1.20735,1600000.0
2009-03-30 22:45:00,1.2073,1.20755,1.2073,1.20755,11200000.0
2009-03-30 22:46:00,1.2073,1.20765,1.2073,1.2073,19600000.0
2009-03-30 22:47:00,1.2076,1.20795,1.2072,1.20795,15800000.0
2009-03-30 22:48:00,1.20785,1.20815,1.20725,1.20815,56400000.0
2009-03-30 22:49:00,1.2078,1.2078,1.2078,1.2078,4800000.0
2009-03-30 22:50:00,1.20805,1.2085,1.20805,1.20845,7600000.0
2009-03-30 22:51:00,1.2085,1.2097,1.20845,1.20965,42200000.0
2009-03-30 22:52:00,1.2096,1.2096,1.2089,1.20905,19800000.0
2009-03-30 22:53:00,1.20905,1.20905,1.20875,1.209,23600000.0
2009-03-30 22:54:00,1.2091,1.20915,1.2088,1.20885,29000000.0
2009-03-30 22:55:00,1.20895,1.20895,1.20895,1.20895,1600000.0
2009-03-30 22:56:00,1.20915,1.2092,1.20915,1.2092,11200000.0
2009-03-30 22:57:00,1.2092,1.2092,1.2092,1.2092,16000000.0
2009-03-30 22:58:00,1.2092,1.2092,1.2092,1.2092,12800000.0
2009-03-30 22:59:00,1.20855,1.20855,1.20775,1.20775,20600000.0
2009-03-30 23:00:00,1.2074,1.2075,1.2074,1.2075,3200000.0
2009-03-30 23:01:00,1.20805,1.20825,1.20805,1.20825,2600000.0
2009-03-30 23:02:00,1.20835,1.20925,1.20815,1.2088,20800000.0
2009-03-30 23:03:00,1.20775,1.2086,1.20775,1.20845,6400000.0
2009-03-30 23:04:00,1.20855,1.20855,1.2084,1.2084,4800000.0
2009-03-30 23:05:00,1.20875,1.209,1.20875,1.209,3200000.0
2009-03-30 23:06:00,1.2091,1.2091,1.209,1.209,3200000.0
2009-03-30 23:07:00,1.20845,1.2089,1.20835,1.20865,10400000.0
2009-03-30 23:08:00,1.20855,1.20855,1.20805,1.20835,15200000.0
2009-03-30 23:09:00,1.2085,1.2085,1.20825,1.2084,3600000.0
2009-03-30 23:10:00,1.20845,1.20845,1.2082,1.20825,17800000.0
2009-03-30 23:11:00,1.20845,1.2086,1.20845,1.20855,22400000.0
2009-03-30 23:12:00,1.20815,1.2084,1.20815,1.2084,9000000.0
2009-03-30 23:13:00,1.2087,1.2087,1.2087,1.2087,3200000.0
2009-03-30 23:15:00,1.2091,1.2091,1.2087,1.2087,6400000.0
2009-03-30 23:16:00,1.20885,1.20885,1.20885,1.20885,1600000.0
2009-03-30 23:17:00,1.20885,1.20885,1.2082,1.20845,7600000.0
2009-03-30 23:19:00,1.20835,1.20835,1.20835,1.20835,1200000.0
2009-03-30 23:20:00,1.20802,1.20807,1.20802,1.20805,4200000.0
2009-03-30 23:21:00,1.20855,1.20855,1.20844,1.20845,1200000.0
2009-03-30 23:22:00,1.20845,1.20845,1.20845,1.20845,1200000.0
2009-03-30 23:23:00,1.20895,1.2106,1.2085,1.20925,34800000.0
2009-03-30 23:24:00,1.2089,1.2089,1.20835,1.20835,3800000.0
2009-03-30 23:25:00,1.20796,1.20816,1.2079,1.20816,4800000.0
2009-03-30 23:26:00,1.2082,1.2084,1.2082,1.20835,4800000.0
2009-03-30 23:27:00,1.20795,1.20805,1.20785,1.208,6000000.0
2009-03-30 23:28:00,1.2078,1.20795,1.2078,1.20795,4800000.0
2009-03-30 23:29:00,1.2081,1.20905,1.2081,1.20895,21600000.0
2009-03-30 23:30:00,1.2092,1.20965,1.20895,1.20965,7400000.0
2009-03-30 23:31:00,1.2096,1.2096,1.20955,1.20955,2400000.0
2009-03-30 23:32:00,1.2096,1.2096,1.20925,1.20925,2400000.0
2009-03-30 23:33:00,1.2094,1.20945,1.20905,1.20945,9000000.0
2009-03-30 23:34:00,1.2096,1.2097,1.2094,1.2097,20000000.0
2009-03-30 23:35:00,1.2097,1.21,1.2096,1.2096,16000000.0
2009-03-30 23:36:00,1.2097,1.21,1.20945,1.20955,75400000.0
2009-03-30 23:37:00,1.20955,1.2118,1.2092,1.2099,52600000.0
2009-03-30 23:38:00,1.2099,1.21025,1.20925,1.21,85800000.0
2009-03-30 23:39:00,1.21,1.21,1.2095,1.20995,22600000.0
2009-03-30 23:40:00,1.20995,1.21045,1.2091,1.2094,38000000.0
2009-03-30 23:41:00,1.20955,1.2106,1.20945,1.21,27600000.0
2009-03-30 23:42:00,1.2099,1.2099,1.2099,1.2099,1600000.0
2009-03-30 23:43:00,1.20995,1.21025,1.2098,1.21005,29200000.0
2009-03-30 23:44:00,1.2095,1.2104,1.2095,1.2101,24600000.0
2009-03-30 23:45:00,1.21025,1.2104,1.21005,1.21025,23800000.0
2009-03-30 23:46:00,1.21025,1.21025,1.21005,1.21005,3200000.0
2009-03-30 23:47:00,1.2102,1.2102,1.21015,1.2102,9600000.0
2009-03-30 23:48:00,1.21025,1.2104,1.2102,1.2104,16000000.0
2009-03-30 23:49:00,1.21035,1.2108,1.21035,1.2106,33600000.0
2009-03-30 23:50:00,1.2106,1.2106,1.2101,1.2106,19200000.0
2009-03-30 23:51:00,1.2107,1.211,1.2107,1.21075,20800000.0
2009-03-30 23:52:00,1.21075,1.21075,1.2104,1.2105,55400000.0
2009-03-30 23:53:00,1.2105,1.2106,1.21015,1.2104,35200000.0
2009-03-30 23:54:00,1.2104,1.2104,1.21015,1.21025,25600000.0
2009-03-30 23:55:00,1.2102,1.21075,1.2102,1.21055,22400000.0
2009-03-30 23:56:00,1.2107,1.21095,1.21045,1.21065,42000000.0
2009-03-30 23:57:00,1.2104,1.21045,1.20975,1.20995,30200000.0
2009-03-30 23:58:00,1.2099,1.21185,1.20965,1.21185,59200000.0
2009-03-30 23:59:00,1.21035,1.2118,1.21035,1.21085,41600000.0
2009-03-31 00:00:00,1.21085,1.2124,1.2106,1.21085,24000000.0
2009-03-31 00:01:00,1.2108,1.21115,1.209,1.2092,47600000.0
2009-03-31 00:02:00,1.2091,1.21025,1.20895,1.21025,72000000.0
2009-03-31 00:03:00,1.21025,1.21225,1.21,1.21095,86800000.0
2009-03-31 00:04:00,1.21115,1.21115,1.21075,1.21075,46400000.0
2009-03-31 00:05:00,1.21085,1.2114,1.2105,1.21085,125000000.0
2009-03-31 00:06:00,1.2108,1.21105,1.20965,1.20985,98000000.0
2009-03-31 00:07:00,1.20985,1.2103,1.2092,1.2103,81600000.0
2009-03-31 00:08:00,1.2103,1.2103,1.2095,1.20985,68800000.0
2009-03-31 00:09:00,1.20985,1.21,1.2094,1.2098,144400000.0
2009-03-31 00:10:00,1.20995,1.21115,1.20995,1.21045,67200000.0
2009-03-31 00:11:00,1.21025,1.21025,1.21025,1.21025,3200000.0
2009-03-31 00:12:00,1.2103,1.2103,1.2102,1.2102,14400000.0
2009-03-31 00:13:00,1.2102,1.21115,1.21015,1.21035,55400000.0
2009-03-31 00:14:00,1.21035,1.21135,1.2103,1.21135,44400000.0
2009-03-31 00:15:00,1.21095,1.2112,1.21095,1.21115,16000000.0
2009-03-31 00:16:00,1.2113,1.21205,1.2113,1.2113,70000000.0
2009-03-31 00:17:00,1.2111,1.2111,1.2109,1.21105,49400000.0
2009-03-31 00:18:00,1.2111,1.21135,1.2111,1.21135,32000000.0
2009-03-31 00:19:00,1.2114,1.2115,1.2111,1.21125,57000000.0
2009-03-31 00:20:00,1.21125,1.21125,1.211,1.211,31000000.0
2009-03-31 00:21:00,1.21115,1.2115,1.21105,1.2114,83800000.0
2009-03-31 00:22:00,1.2114,1.2114,1.21085,1.21105,45000000.0
2009-03-31 00:23:00,1.21105,1.21125,1.21065,1.21115,40600000.0
2009-03-31 00:24:00,1.21115,1.21115,1.21105,1.21105,27200000.0
2009-03-31 00:25:00,1.21105,1.21135,1.2108,1.21105,88000000.0
2009-03-31 00:26:00,1.21105,1.21105,1.21105,1.21105,48000000.0
2009-03-31 00:27:00,1.21105,1.21105,1.21105,1.21105,27200000.0
2009-03-31 00:28:00,1.21105,1.21105,1.21105,1.21105,27200000.0
2009-03-31 00:29:00,1.21105,1.21105,1.20995,1.21085,46400000.0
2009-03-31 00:30:00,1.21085,1.21085,1.21085,1.21085,49600000.0
2009-03-31 00:31:00,1.21085,1.21085,1.21085,1.21085,16000000.0
2009-03-31 00:32:00,1.21085,1.2113,1.21075,1.21075,119200000.0
2009-03-31 00:33:00,1.21075,1.21115,1.21075,1.21085,50000000.0
2009-03-31 00:34:00,1.2109,1.21115,1.21075,1.21115,29000000.0
2009-03-31 00:35:00,1.21125,1.21125,1.2106,1.21095,18200000.0
2009-03-31 00:36:00,1.21095,1.2117,1.21095,1.2117,11000000.0
2009-03-31 00:37:00,1.2108,1.21095,1.21025,1.2105,6000000.0
2009-03-31 00:38:00,1.2107,1.211,1.21065,1.211,10000000.0
2009-03-31 00:39:00,1.211,1.2111,1.211,1.2111,9000000.0
2009-03-31 00:40:00,1.2112,1.2112,1.2111,1.2112,12600000.0
2009-03-31 00:41:00,1.2112,1.2114,1.2106,1.2114,56200000.0
2009-03-31 00:42:00,1.2114,1.2114,1.2106,1.21075,36400000.0
2009-03-31 00:43:00,1.21075,1.21075,1.21075,1.21075,36800000.0
2009-03-31 00:44:00,1.21075,1.21075,1.21065,1.21065,57600000.0
2009-03-31 00:45:00,1.21065,1.21065,1.2082,1.2094,108000000.0
2009-03-31 00:46:00,1.20935,1.20945,1.20855,1.20895,194800000.0
2009-03-31 00:47:00,1.20785,1.20995,1.20695,1.20765,154800000.0
2009-03-31 00:48:00,1.20785,1.20835,1.20745,1.20835,97400000.0
2009-03-31 00:49:00,1.2085,1.20865,1.20835,1.20845,46400000.0
2009-03-31 00:50:00,1.20855,1.2087,1.20815,1.20815,54400000.0
2009-03-31 00:51:00,1.20845,1.20915,1.2079,1.2087,176000000.0
2009-03-31 00:52:00,1.20875,1.20895,1.2085,1.20875,76800000.0
2009-03-31 00:53:00,1.20875,1.20945,1.20815,1.20945,137800000.0
2009-03-31 00:54:00,1.20905,1.2091,1.20835,1.2088,100000000.0
2009-03-31 00:55:00,1.2087,1.20935,1.2085,1.2089,105000000.0
2009-03-31 00:56:00,1.2089,1.2092,1.2089,1.2092,35200000.0
2009-03-31 00:57:00,1.20915,1.20945,1.20875,1.2089,98400000.0
2009-03-31 00:58:00,1.20865,1.2088,1.2085,1.20855,74000000.0
2009-03-31 00:59:00,1.20855,1.20885,1.20855,1.2086,32000000.0
2009-03-31 01:00:00,1.20865,1.20925,1.20865,1.20925,75200000.0
2009-03-31 01:01:00,1.20925,1.20955,1.209,1.2094,66600000.0
2009-03-31 01:02:00,1.2094,1.20945,1.20875,1.20905,52200000.0
2009-03-31 01:03:00,1.20915,1.20915,1.2089,1.2089,3200000.0
2009-03-31 01:04:00,1.20885,1.20885,1.20865,1.2088,20600000.0
2009-03-31 01:05:00,1.20804,1.20804,1.20802,1.20802,83000000.0
2009-03-31 01:06:00,1.20885,1.20905,1.20835,1.20885,83000000.0
2009-03-31 01:07:00,1.20885,1.2098,1.2075,1.2084,285400000.0
2009-03-31 01:08:00,1.2084,1.20875,1.20815,1.20865,89200000.0
2009-03-31 01:09:00,1.2089,1.2092,1.2083,1.20875,59800000.0
2009-03-31 01:10:00,1.20875,1.20885,1.2084,1.2085,70000000.0
2009-03-31 01:11:00,1.2085,1.2086,1.20845,1.2086,29200000.0
2009-03-31 01:12:00,1.20905,1.20975,1.2084,1.20895,44800000.0
2009-03-31 01:13:00,1.20905,1.21,1.20825,1.2091,57200000.0
2009-03-31 01:14:00,1.2091,1.2091,1.20855,1.20855,4600000.0
2009-03-31 01:15:00,1.20885,1.20925,1.20885,1.20905,3800000.0
2009-03-31 01:16:00,1.20905,1.20915,1.20905,1.2091,6600000.0
2009-03-31 01:17:00,1.20855,1.2087,1.20855,1.2087,4600000.0
2009-03-31 01:18:00,1.2093,1.20965,1.2093,1.20965,17600000.0
2009-03-31 01:19:00,1.2097,1.2098,1.2095,1.2098,16000000.0
2009-03-31 01:20:00,1.21,1.21025,1.2095,1.21025,60800000.0
2009-03-31 01:21:00,1.21035,1.2107,1.21,1.2107,68600000.0
2009-03-31 01:22:00,1.2107,1.21075,1.21045,1.21055,70400000.0
2009-03-31 01:23:00,1.21055,1.2107,1.2104,1.2107,72800000.0
2009-03-31 01:24:00,1.21055,1.21055,1.21015,1.21015,34400000.0
2009-03-31 01:25:00,1.21005,1.21005,1.20995,1.20995,18800000.0
2009-03-31 01:26:00,1.21005,1.21035,1.21,1.21035,28800000.0
2009-03-31 01:27:00,1.21065,1.21075,1.2102,1.2103,63400000.0
2009-03-31 01:28:00,1.21025,1.21035,1.21015,1.2102,21800000.0
2009-03-31 01:29:00,1.21015,1.2104,1.2101,1.2103,48000000.0
2009-03-31 01:30:00,1.21025,1.2103,1.2102,1.2102,12600000.0
2009-03-31 01:31:00,1.21025,1.21025,1.21015,1.21015,7400000.0
2009-03-31 01:32:00,1.21015,1.21015,1.2101,1.21015,18400000.0
2009-03-31 01:33:00,1.2102,1.21065,1.2102,1.21035,42800000.0
2009-03-31 01:34:00,1.2103,1.2103,1.21005,1.21015,39000000.0
2009-03-31 01:35:00,1.21015,1.2105,1.2101,1.2105,23400000.0
2009-03-31 01:36:00,1.2105,1.2105,1.2105,1.2105,7200000.0
2009-03-31 01:37:00,1.21055,1.21055,1.21055,1.21055,1600000.0
2009-03-31 01:38:00,1.21055,1.21055,1.20915,1.20935,47000000.0
2009-03-31 01:39:00,1.2094,1.20975,1.20935,1.2096,85600000.0
2009-03-31 01:40:00,1.2096,1.2097,1.20955,1.2097,56000000.0
2009-03-31 01:41:00,1.2097,1.2099,1.2096,1.2099,57600000.0
2009-03-31 01:42:00,1.20985,1.2105,1.20985,1.2105,66800000.0
2009-03-31 01:43:00,1.2105,1.2106,1.2103,1.21045,69400000.0
2009-03-31 01:44:00,1.2104,1.21085,1.2103,1.2107,28600000.0
2009-03-31 01:45:00,1.2108,1.21085,1.21005,1.2107,70000000.0
2009-03-31 01:46:00,1.2107,1.2107,1.2106,1.2106,7800000.0
2009-03-31 01:47:00,1.2106,1.2106,1.2104,1.21055,15800000.0
2009-03-31 01:48:00,1.2107,1.2107,1.2105,1.2106,14400000.0
2009-03-31 01:49:00,1.2106,1.2107,1.21055,1.21065,26800000.0
2009-03-31 01:50:00,1.21075,1.21095,1.21065,1.21075,54000000.0
2009-03-31 01:51:00,1.21075,1.21085,1.21055,1.21065,70000000.0
2009-03-31 01:52:00,1.21065,1.2112,1.2104,1.21085,97000000.0
2009-03-31 01:53:00,1.21095,1.21095,1.2108,1.21085,19800000.0
2009-03-31 01:54:00,1.21085,1.21085,1.21065,1.21075,33600000.0
2009-03-31 01:55:00,1.2107,1.21075,1.21055,1.21055,22000000.0
2009-03-31 01:56:00,1.2105,1.2105,1.2105,1.2105,6400000.0
2009-03-31 01:57:00,1.2106,1.21105,1.2105,1.2107,26600000.0
2009-03-31 01:58:00,1.21075,1.21095,1.21055,1.21065,70800000.0
2009-03-31 01:59:00,1.21055,1.2109,1.2098,1.21035,145800000.0
2009-03-31 02:00:00,1.21045,1.2112,1.2102,1.2105,137000000.0
2009-03-31 02:01:00,1.2104,1.21065,1.2092,1.21065,106000000.0
2009-03-31 02:02:00,1.2101,1.21035,1.2095,1.20965,97200000.0
2009-03-31 02:03:00,1.20965,1.2103,1.2094,1.2097,81600000.0
2009-03-31 02:04:00,1.2097,1.2098,1.20885,1.20945,163400000.0
2009-03-31 02:05:00,1.20955,1.2107,1.20935,1.2105,222600000.0
2009-03-31 02:06:00,1.21045,1.2107,1.20945,1.2103,154800000.0
2009-03-31 02:07:00,1.21035,1.21075,1.2102,1.2106,140200000.0
2009-03-31 02:08:00,1.21065,1.21145,1.21065,1.21105,67200000.0
2009-03-31 02:09:00,1.21115,1.21155,1.2101,1.2106,56200000.0
2009-03-31 02:10:00,1.2107,1.2115,1.21045,1.2114,75000000.0
2009-03-31 02:11:00,1.21145,1.21155,1.21103,1.2112,31400000.0
2009-03-31 02:12:00,1.21105,1.2116,1.21005,1.21155,82800000.0
2009-03-31 02:13:00,1.21155,1.2116,1.21075,1.2116,19600000.0
2009-03-31 02:14:00,1.21165,1.21165,1.21085,1.21145,28800000.0
2009-03-31 02:15:00,1.2115,1.212,1.2104,1.2118,112000000.0
2009-03-31 02:16:00,1.2118,1.21195,1.2115,1.2115,81600000.0
2009-03-31 02:17:00,1.2116,1.2116,1.2104,1.211,91800000.0
2009-03-31 02:18:00,1.211,1.2118,1.2106,1.21165,168000000.0
2009-03-31 02:19:00,1.2117,1.21175,1.2109,1.2109,125400000.0
2009-03-31 02:20:00,1.21095,1.21175,1.2107,1.21175,175800000.0
2009-03-31 02:21:00,1.21175,1.21185,1.2111,1.2113,103800000.0
2009-03-31 02:22:00,1.2113,1.2113,1.21065,1.21095,102600000.0
2009-03-31 02:23:00,1.211,1.2112,1.21065,1.21075,83600000.0
2009-03-31 02:24:00,1.21085,1.2114,1.21085,1.21105,82600000.0
2009-03-31 02:25:00,1.21105,1.2113,1.21095,1.21115,88800000.0
2009-03-31 02:26:00,1.21125,1.2115,1.2112,1.21145,68200000.0
2009-03-31 02:27:00,1.2115,1.2119,1.21135,1.21155,46400000.0
2009-03-31 02:28:00,1.2116,1.21175,1.2109,1.2114,76400000.0
2009-03-31 02:29:00,1.2114,1.2114,1.21095,1.21095,33600000.0
2009-03-31 02:30:00,1.211,1.2111,1.2109,1.21095,32000000.0
2009-03-31 02:31:00,1.21095,1.2112,1.21085,1.2112,24000000.0
2009-03-31 02:32:00,1.2112,1.21155,1.21095,1.2115,69600000.0
2009-03-31 02:33:00,1.2115,1.2117,1.2115,1.2116,26000000.0
2009-03-31 02:34:00,1.2116,1.21185,1.21115,1.21185,84000000.0
2009-03-31 02:35:00,1.21185,1.21215,1.21175,1.21185,75400000.0
2009-03-31 02:36:00,1.21185,1.21225,1.21185,1.21215,50600000.0
2009-03-31 02:37:00,1.21215,1.21215,1.21135,1.2117,176200000.0
2009-03-31 02:38:00,1.2117,1.21185,1.21125,1.2118,150800000.0
2009-03-31 02:39:00,1.2118,1.21205,1.2111,1.21115,106200000.0
2009-03-31 02:40:00,1.21115,1.21125,1.21105,1.21115,120400000.0
2009-03-31 02:41:00,1.21115,1.21175,1.2109,1.21105,112000000.0
2009-03-31 02:42:00,1.2111,1.2117,1.2109,1.21105,164400000.0
2009-03-31 02:43:00,1.21105,1.21145,1.211,1.21105,123400000.0
2009-03-31 02:44:00,1.21105,1.21105,1.21095,1.21095,75200000.0
2009-03-31 02:45:00,1.21095,1.21095,1.21095,1.21095,35200000.0
2009-03-31 02:46:00,1.21095,1.21095,1.21045,1.21095,88000000.0
2009-03-31 02:47:00,1.21095,1.2114,1.21085,1.2114,95400000.0
2009-03-31 02:48:00,1.2115,1.21195,1.21085,1.21095,119400000.0
2009-03-31 02:49:00,1.21095,1.21115,1.2109,1.21115,54400000.0
2009-03-31 02:50:00,1.21115,1.21115,1.2103,1.21085,73600000.0
2009-03-31 02:51:00,1.21065,1.2121,1.21065,1.2112,90800000.0
2009-03-31 02:52:00,1.21125,1.2119,1.2105,1.21055,102400000.0
2009-03-31 02:53:00,1.21055,1.2114,1.21035,1.21105,155800000.0
2009-03-31 02:54:00,1.211,1.2112,1.2074,1.2098,210400000.0
2009-03-31 02:55:00,1.20995,1.21135,1.20915,1.2107,208600000.0
2009-03-31 02:56:00,1.2107,1.21205,1.20945,1.2098,140400000.0
2009-03-31 02:57:00,1.2098,1.21015,1.20935,1.2098,92800000.0
2009-03-31 02:58:00,1.20965,1.21055,1.20935,1.2095,79800000.0
2009-03-31 02:59:00,1.20945,1.21035,1.2094,1.2103,72000000.0
2009-03-31 03:00:00,1.21035,1.21035,1.21,1.2101,80000000.0
2009-03-31 03:01:00,1.2101,1.2101,1.2099,1.2099,49600000.0
2009-03-31 03:02:00,1.2103,1.2108,1.21015,1.2106,149600000.0
2009-03-31 03:03:00,1.2108,1.2114,1.2108,1.211,51600000.0
2009-03-31 03:04:00,1.2109,1.211,1.21075,1.21075,60000000.0
2009-03-31 03:05:00,1.21075,1.21165,1.2106,1.21145,90800000.0
2009-03-31 03:06:00,1.21145,1.21195,1.2114,1.2117,46400000.0
2009-03-31 03:07:00,1.21185,1.21205,1.21145,1.2116,56800000.0
2009-03-31 03:08:00,1.21155,1.2119,1.21065,1.21105,77800000.0
2009-03-31 03:09:00,1.2111,1.2112,1.21085,1.21085,92400000.0
2009-03-31 03:10:00,1.21085,1.2113,1.21085,1.21105,85800000.0
2009-03-31 03:11:00,1.21105,1.2112,1.21065,1.2111,93000000.0
2009-03-31 03:12:00,1.2111,1.2111,1.21095,1.21095,20800000.0
2009-03-31 03:13:00,1.21095,1.21095,1.21075,1.21085,68000000.0
2009-03-31 03:14:00,1.21085,1.2111,1.21075,1.21085,55200000.0
2009-03-31 03:15:00,1.21085,1.21095,1.21085,1.21095,43800000.0
2009-03-31 03:16:00,1.21095,1.21165,1.21085,1.21165,37400000.0
2009-03-31 03:17:00,1.2116,1.2116,1.2108,1.2108,26400000.0
2009-03-31 03:18:00,1.21095,1.211,1.21075,1.21085,37000000.0
2009-03-31 03:19:00,1.21075,1.21095,1.21075,1.21085,22800000.0
2009-03-31 03:20:00,1.21085,1.21115,1.21075,1.21075,65600000.0
2009-03-31 03:21:00,1.21085,1.2109,1.21075,1.2109,47600000.0
2009-03-31 03:22:00,1.2109,1.2114,1.2108,1.2111,46200000.0
2009-03-31 03:23:00,1.21115,1.2113,1.2111,1.2113,14800000.0
2009-03-31 03:24:00,1.21135,1.21205,1.21135,1.212,44600000.0
2009-03-31 03:25:00,1.21205,1.21205,1.21125,1.21135,12000000.0
2009-03-31 03:26:00,1.21175,1.212,1.2111,1.21135,26000000.0
2009-03-31 03:27:00,1.2113,1.2114,1.2109,1.2109,22400000.0
2009-03-31 03:28:00,1.2111,1.2114,1.2111,1.2114,19200000.0
2009-03-31 03:29:00,1.21155,1.21155,1.21085,1.2111,89200000.0
2009-03-31 03:30:00,1.21105,1.21235,1.2109,1.21205,99800000.0
2009-03-31 03:31:00,1.21215,1.2123,1.212,1.21215,27200000.0
2009-03-31 03:32:00,1.21215,1.21235,1.21163,1.2121,103400000.0
2009-03-31 03:33:00,1.212,1.21225,1.21145,1.2115,70000000.0
2009-03-31 03:34:00,1.21155,1.21175,1.2114,1.2114,68000000.0
2009-03-31 03:35:00,1.2114,1.2114,1.21105,1.21125,37200000.0
2009-03-31 03:36:00,1.2113,1.2113,1.21115,1.21115,19800000.0
2009-03-31 03:37:00,1.21115,1.2117,1.21105,1.2112,54800000.0
2009-03-31 03:38:00,1.2112,1.2112,1.2112,1.2112,2600000.0
2009-03-31 03:39:00,1.2113,1.212,1.21105,1.212,51000000.0
2009-03-31 03:40:00,1.21195,1.212,1.2111,1.2113,67800000.0
2009-03-31 03:41:00,1.21125,1.2119,1.21115,1.2119,73400000.0
2009-03-31 03:42:00,1.21195,1.21195,1.2111,1.21135,100000000.0
2009-03-31 03:43:00,1.21135,1.2116,1.2112,1.2115,60800000.0
2009-03-31 03:44:00,1.2114,1.2115,1.2111,1.2113,62600000.0
2009-03-31 03:45:00,1.21145,1.21175,1.21135,1.2116,28800000.0
2009-03-31 03:46:00,1.2116,1.2117,1.2112,1.2117,35200000.0
2009-03-31 03:47:00,1.21165,1.21185,1.2115,1.2118,47400000.0
2009-03-31 03:48:00,1.21185,1.2122,1.21185,1.2122,40800000.0
2009-03-31 03:49:00,1.21215,1.2122,1.21175,1.21195,71600000.0
2009-03-31 03:50:00,1.21185,1.21245,1.21155,1.21215,97000000.0
2009-03-31 03:51:00,1.2122,1.21265,1.21185,1.2121,123800000.0
2009-03-31 03:52:00,1.2119,1.21315,1.21125,1.213,127000000.0
2009-03-31 03:53:00,1.213,1.21305,1.2113,1.21245,113600000.0
2009-03-31 03:54:00,1.21245,1.21315,1.21145,1.2116,155600000.0
2009-03-31 03:55:00,1.21165,1.21185,1.2096,1.21165,121800000.0
2009-03-31 03:56:00,1.21165,1.2117,1.2095,1.20985,83600000.0
2009-03-31 03:57:00,1.20985,1.2113,1.2093,1.21075,155200000.0
2009-03-31 03:58:00,1.21075,1.2114,1.21005,1.2106,163600000.0
2009-03-31 03:59:00,1.20995,1.21105,1.20995,1.21105,134800000.0
2009-03-31 04:00:00,1.2111,1.21155,1.2108,1.21105,78000000.0
2009-03-31 04:01:00,1.2113,1.2124,1.21105,1.2112,97600000.0
2009-03-31 04:02:00,1.2111,1.2111,1.2098,1.21015,136800000.0
2009-03-31 04:03:00,1.21025,1.2112,1.21025,1.2106,108800000.0
2009-03-31 04:04:00,1.2106,1.21065,1.2096,1.2098,115200000.0
2009-03-31 04:05:00,1.2099,1.21065,1.2094,1.21035,122800000.0
2009-03-31 04:06:00,1.2105,1.2115,1.2105,1.2115,121200000.0
2009-03-31 04:07:00,1.2113,1.21155,1.21105,1.21125,103000000.0
2009-03-31 04:08:00,1.2113,1.2115,1.2108,1.2108,67000000.0
2009-03-31 04:09:00,1.2108,1.21175,1.2107,1.2114,119600000.0
2009-03-31 04:10:00,1.21145,1.21185,1.2102,1.21035,101800000.0
2009-03-31 04:11:00,1.21025,1.2103,1.20965,1.2097,20000000.0
2009-03-31 04:12:00,1.2097,1.2106,1.2094,1.2103,60600000.0
2009-03-31 04:13:00,1.2102,1.2109,1.21015,1.21045,68800000.0
2009-03-31 04:14:00,1.2106,1.2108,1.21025,1.21025,73600000.0
2009-03-31 04:15:00,1.2104,1.21105,1.20955,1.20965,192800000.0
2009-03-31 04:16:00,1.20965,1.21005,1.2089,1.21005,144600000.0
2009-03-31 04:17:00,1.2101,1.2102,1.2098,1.21005,56000000.0
2009-03-31 04:18:00,1.2101,1.21095,1.2097,1.2102,102400000.0
2009-03-31 04:19:00,1.2102,1.2102,1.20925,1.20925,52800000.0
2009-03-31 04:20:00,1.2092,1.2101,1.20885,1.2101,70200000.0
2009-03-31 04:21:00,1.2102,1.2106,1.20955,1.2101,81600000.0
2009-03-31 04:22:00,1.2101,1.21045,1.20965,1.20965,105600000.0
2009-03-31 04:23:00,1.20975,1.21045,1.2097,1.2102,135600000.0
2009-03-31 04:24:00,1.2102,1.2103,1.20975,1.2103,65600000.0
2009-03-31 04:25:00,1.2102,1.2102,1.20915,1.20975,82800000.0
2009-03-31 04:26:00,1.2099,1.21005,1.2098,1.20995,70400000.0
2009-03-31 04:27:00,1.20995,1.2107,1.20995,1.2102,40000000.0
2009-03-31 04:28:00,1.2102,1.21025,1.21,1.21015,95400000.0
2009-03-31 04:29:00,1.21015,1.21065,1.21,1.21065,68200000.0
2009-03-31 04:30:00,1.2106,1.2107,1.21025,1.2104,78000000.0
2009-03-31 04:31:00,1.2105,1.21105,1.2105,1.21065,36600000.0
2009-03-31 04:32:00,1.21075,1.21095,1.21045,1.2105,59800000.0
2009-03-31 04:33:00,1.21055,1.2108,1.21015,1.2104,113800000.0
2009-03-31 04:34:00,1.21045,1.21045,1.2101,1.21025,105200000.0
2009-03-31 04:35:00,1.21015,1.2103,1.21015,1.21025,35200000.0
2009-03-31 04:36:00,1.2103,1.21045,1.2102,1.21025,39600000.0
2009-03-31 04:37:00,1.21015,1.21025,1.21015,1.21025,17800000.0
2009-03-31 04:38:00,1.21015,1.2104,1.2099,1.21025,49200000.0
2009-03-31 04:39:00,1.21025,1.21025,1.21025,1.21025,4200000.0
2009-03-31 04:40:00,1.21025,1.21025,1.21025,1.21025,12600000.0
2009-03-31 04:41:00,1.20925,1.21,1.20925,1.21,38800000.0
2009-03-31 04:42:00,1.21005,1.21005,1.2096,1.2096,14200000.0
2009-03-31 04:43:00,1.20955,1.20995,1.20955,1.20965,38400000.0
2009-03-31 04:44:00,1.20975,1.20985,1.20975,1.20985,3800000.0
2009-03-31 04:45:00,1.20975,1.20975,1.20955,1.20955,70000000.0
2009-03-31 04:46:00,1.20955,1.21,1.20955,1.21,74600000.0
2009-03-31 04:47:00,1.21015,1.21015,1.20965,1.2101,72800000.0
2009-03-31 04:48:00,1.2102,1.2103,1.20965,1.20975,116800000.0
2009-03-31 04:49:00,1.20975,1.21025,1.2096,1.21005,114600000.0
2009-03-31 04:50:00,1.21005,1.2101,1.20975,1.2099,74200000.0
2009-03-31 04:51:00,1.20995,1.21025,1.20965,1.21025,102000000.0
2009-03-31 04:52:00,1.21035,1.2107,1.21015,1.21015,87000000.0
2009-03-31 04:53:00,1.21015,1.21015,1.21015,1.21015,9000000.0
2009-03-31 04:54:00,1.21015,1.2102,1.21,1.2102,30600000.0
2009-03-31 04:55:00,1.21015,1.2103,1.21015,1.2103,20200000.0
2009-03-31 04:56:00,1.21025,1.2103,1.21015,1.2103,18400000.0
2009-03-31 04:57:00,1.2104,1.21045,1.2101,1.2101,42400000.0
2009-03-31 04:58:00,1.2101,1.21085,1.2101,1.21055,73000000.0
2009-03-31 04:59:00,1.2106,1.2107,1.20995,1.20995,82600000.0
2009-03-31 05:00:00,1.20985,1.21065,1.20985,1.21035,116400000.0
2009-03-31 05:01:00,1.21035,1.21035,1.21035,1.21035,12000000.0
2009-03-31 05:02:00,1.2104,1.2105,1.21035,1.2105,12600000.0
2009-03-31 05:03:00,1.2105,1.2105,1.21015,1.21025,60400000.0
2009-03-31 05:04:00,1.21025,1.21025,1.21015,1.21025,23200000.0
2009-03-31 05:05:00,1.21025,1.21025,1.21025,1.21025,11200000.0
2009-03-31 05:06:00,1.21025,1.21025,1.21025,1.21025,25200000.0
2009-03-31 05:07:00,1.21025,1.2108,1.21015,1.21025,100400000.0
2009-03-31 05:08:00,1.21035,1.2105,1.21015,1.2104,29800000.0
2009-03-31 05:09:00,1.21025,1.2103,1.21025,1.21025,15000000.0
2009-03-31 05:10:00,1.21025,1.21025,1.21025,1.21025,8400000.0
2009-03-31 05:11:00,1.21025,1.21025,1.21025,1.21025,25200000.0
2009-03-31 05:12:00,1.21025,1.21025,1.21025,1.21025,1400000.0
2009-03-31 05:13:00,1.21025,1.21025,1.21025,1.21025,4200000.0
2009-03-31 05:14:00,1.21015,1.2105,1.2101,1.2105,60000000.0
2009-03-31 05:15:00,1.21015,1.2104,1.21005,1.21015,55800000.0
2009-03-31 05:16:00,1.2101,1.21105,1.2101,1.21105,121400000.0
2009-03-31 05:17:00,1.21115,1.2119,1.2107,1.21155,186200000.0
2009-03-31 05:18:00,1.2115,1.21155,1.21025,1.21035,128800000.0
2009-03-31 05:19:00,1.21035,1.211,1.21025,1.21095,122400000.0
2009-03-31 05:20:00,1.2108,1.211,1.2106,1.21085,99200000.0
2009-03-31 05:21:00,1.2109,1.21095,1.2106,1.2106,72800000.0
2009-03-31 05:22:00,1.2107,1.2116,1.2106,1.21115,108800000.0
2009-03-31 05:23:00,1.21115,1.2113,1.2108,1.21085,71600000.0
2009-03-31 05:24:00,1.21095,1.2114,1.2104,1.21105,134400000.0
2009-03-31 05:25:00,1.2111,1.2111,1.21065,1.21085,39600000.0
2009-03-31 05:26:00,1.21085,1.21085,1.2106,1.2107,46400000.0
2009-03-31 05:27:00,1.2107,1.2109,1.2106,1.2109,64000000.0
2009-03-31 05:28:00,1.21065,1.2108,1.21055,1.21075,71000000.0
2009-03-31 05:29:00,1.21075,1.21105,1.2106,1.21105,56600000.0
2009-03-31 05:30:00,1.21105,1.21105,1.21055,1.21075,89600000.0
2009-03-31 05:31:00,1.21065,1.21095,1.21065,1.2109,50400000.0
2009-03-31 05:32:00,1.21095,1.21125,1.21095,1.21115,61600000.0
2009-03-31 05:33:00,1.2112,1.21135,1.2084,1.2105,84800000.0
2009-03-31 05:34:00,1.21005,1.2107,1.2097,1.2098,95200000.0
2009-03-31 05:35:00,1.20985,1.2105,1.20965,1.21005,184400000.0
2009-03-31 05:36:00,1.21005,1.2103,1.20985,1.21005,87600000.0
2009-03-31 05:37:00,1.2101,1.2102,1.2098,1.21,93200000.0
2009-03-31 05:38:00,1.21,1.21045,1.2099,1.21045,37200000.0
2009-03-31 05:39:00,1.2105,1.21055,1.20985,1.2099,53200000.0
2009-03-31 05:40:00,1.21,1.2109,1.2095,1.2109,88200000.0
2009-03-31 05:41:00,1.2109,1.2112,1.2105,1.2109,55600000.0
2009-03-31 05:42:00,1.21105,1.2111,1.2105,1.2107,64200000.0
2009-03-31 05:43:00,1.2107,1.2113,1.21065,1.2111,58000000.0
2009-03-31 05:44:00,1.2111,1.2117,1.21035,1.2106,120200000.0
2009-03-31 05:45:00,1.21075,1.21095,1.21055,1.21085,42000000.0
2009-03-31 05:46:00,1.21085,1.21085,1.21065,1.21065,33400000.0
2009-03-31 05:47:00,1.21065,1.21095,1.2106,1.2108,71200000.0
2009-03-31 05:48:00,1.2107,1.21095,1.21045,1.2108,102200000.0
2009-03-31 05:49:00,1.2109,1.21165,1.2106,1.21125,114800000.0
2009-03-31 05:50:00,1.2113,1.21195,1.2108,1.21155,168400000.0
2009-03-31 05:51:00,1.2116,1.2121,1.2113,1.2115,192800000.0
2009-03-31 05:52:00,1.21155,1.2119,1.2112,1.2113,70400000.0
2009-03-31 05:53:00,1.2112,1.21205,1.21085,1.212,180200000.0
2009-03-31 05:54:00,1.2116,1.2116,1.21095,1.21105,61800000.0
2009-03-31 05:55:00,1.2115,1.21195,1.2107,1.211,165600000.0
2009-03-31 05:56:00,1.211,1.21225,1.2109,1.2116,204400000.0
2009-03-31 05:57:00,1.2117,1.21245,1.21065,1.21175,125400000.0
2009-03-31 05:58:00,1.2118,1.2118,1.21037,1.21095,99400000.0
2009-03-31 05:59:00,1.21095,1.21095,1.21095,1.21095,35000000.0
2009-03-31 06:00:00,1.21095,1.21095,1.2097,1.21015,26400000.0
2009-03-31 06:01:00,1.21015,1.2113,1.21015,1.21045,142400000.0
2009-03-31 06:02:00,1.21055,1.2113,1.2101,1.21065,116600000.0
2009-03-31 06:03:00,1.21075,1.21125,1.21065,1.2107,52800000.0
2009-03-31 06:04:00,1.2106,1.2108,1.21,1.2102,65000000.0
2009-03-31 06:05:00,1.21015,1.21105,1.21015,1.21035,89600000.0
2009-03-31 06:06:00,1.2105,1.2109,1.2101,1.21015,80600000.0
2009-03-31 06:07:00,1.21015,1.21015,1.21015,1.21015,48000000.0
2009-03-31 06:08:00,1.21015,1.21015,1.21005,1.21005,7600000.0
2009-03-31 06:09:00,1.21015,1.2103,1.2099,1.21005,50200000.0
2009-03-31 06:10:00,1.21005,1.21005,1.21005,1.21005,38400000.0
2009-03-31 06:11:00,1.21005,1.21005,1.21005,1.21005,80000000.0
2009-03-31 06:12:00,1.21005,1.21005,1.20995,1.20995,17600000.0
2009-03-31 06:13:00,1.20995,1.20995,1.20995,1.20995,64000000.0
2009-03-31 06:14:00,1.20995,1.20995,1.2099,1.20995,88000000.0
2009-03-31 06:15:00,1.20995,1.20995,1.20995,1.20995,35200000.0
2009-03-31 06:16:00,1.20995,1.20995,1.20985,1.20985,43200000.0
2009-03-31 06:17:00,1.20985,1.21155,1.2098,1.20985,117000000.0
2009-03-31 06:18:00,1.20985,1.2102,1.2098,1.20985,125800000.0
2009-03-31 06:19:00,1.20985,1.2099,1.20985,1.20985,68800000.0
2009-03-31 06:20:00,1.20985,1.20995,1.20975,1.20995,111600000.0
2009-03-31 06:21:00,1.20995,1.21,1.20975,1.20975,73200000.0
2009-03-31 06:22:00,1.20975,1.20975,1.20975,1.20975,44800000.0
2009-03-31 06:23:00,1.20975,1.20975,1.2079,1.20935,157800000.0
2009-03-31 06:24:00,1.20915,1.20945,1.2086,1.20945,107200000.0
2009-03-31 06:25:00,1.20925,1.20935,1.2089,1.20925,57600000.0
2009-03-31 06:26:00,1.20945,1.21,1.20875,1.2097,76400000.0
2009-03-31 06:27:00,1.20955,1.20995,1.20935,1.20955,67200000.0
2009-03-31 06:28:00,1.20985,1.20985,1.20915,1.20975,60600000.0
2009-03-31 06:29:00,1.20975,1.21015,1.2094,1.2096,59600000.0
2009-03-31 06:30:00,1.20955,1.21015,1.209,1.21015,70000000.0
2009-03-31 06:31:00,1.21015,1.21025,1.2091,1.2095,85400000.0
2009-03-31 06:32:00,1.20935,1.20955,1.2092,1.2092,25200000.0
2009-03-31 06:33:00,1.20925,1.2095,1.2084,1.2095,58400000.0
2009-03-31 06:34:00,1.20925,1.2093,1.20905,1.20905,15600000.0
2009-03-31 06:35:00,1.2091,1.2091,1.20865,1.20895,43600000.0
2009-03-31 06:36:00,1.2088,1.2091,1.2082,1.20875,88800000.0
2009-03-31 06:37:00,1.2088,1.20945,1.2088,1.20945,37200000.0
2009-03-31 06:38:00,1.20945,1.21005,1.2092,1.20995,76800000.0
2009-03-31 06:39:00,1.21015,1.2102,1.2098,1.21015,76200000.0
2009-03-31 06:40:00,1.2101,1.21025,1.2096,1.20975,38600000.0
2009-03-31 06:41:00,1.2098,1.2099,1.2085,1.2085,85600000.0
2009-03-31 06:42:00,1.20855,1.2089,1.2082,1.20885,48200000.0
2009-03-31 06:43:00,1.2089,1.20955,1.20885,1.20895,40000000.0
2009-03-31 06:44:00,1.20895,1.2092,1.2084,1.20855,62000000.0
2009-03-31 06:45:00,1.20865,1.20865,1.20845,1.20845,3200000.0
2009-03-31 06:46:00,1.2086,1.2086,1.20845,1.2086,4800000.0
2009-03-31 06:47:00,1.20865,1.20885,1.2083,1.20885,14400000.0
2009-03-31 06:48:00,1.20895,1.20895,1.20875,1.20885,6400000.0
2009-03-31 06:49:00,1.2088,1.2088,1.2087,1.2087,4800000.0
2009-03-31 06:50:00,1.20875,1.20885,1.20875,1.20885,11200000.0
2009-03-31 06:51:00,1.20885,1.2089,1.20885,1.2089,9600000.0
2009-03-31 06:52:00,1.2089,1.2092,1.2089,1.2091,14400000.0
2009-03-31 06:53:00,1.20915,1.2092,1.209,1.20915,25600000.0
2009-03-31 06:54:00,1.20915,1.2096,1.209,1.20915,44800000.0
2009-03-31 06:55:00,1.20915,1.20915,1.20895,1.20905,12400000.0
2009-03-31 06:56:00,1.209,1.209,1.20865,1.20865,16000000.0
2009-03-31 06:57:00,1.20865,1.20865,1.2086,1.2086,6400000.0
2009-03-31 06:58:00,1.20855,1.20855,1.20845,1.20855,12800000.0
2009-03-31 06:59:00,1.2087,1.20885,1.20825,1.20825,28200000.0
2009-03-31 07:00:00,1.2082,1.2082,1.20795,1.208,40000000.0
2009-03-31 07:01:00,1.20805,1.2085,1.2078,1.2081,91200000.0
2009-03-31 07:02:00,1.2081,1.2081,1.20805,1.20805,9600000.0
2009-03-31 07:03:00,1.20795,1.2083,1.2076,1.2083,88000000.0
2009-03-31 07:04:00,1.2082,1.2082,1.20785,1.20785,49200000.0
2009-03-31 07:05:00,1.20785,1.2083,1.20785,1.2082,58600000.0
2009-03-31 07:06:00,1.2082,1.2082,1.2079,1.20795,52000000.0
2009-03-31 07:07:00,1.20785,1.2079,1.2077,1.2077,27200000.0
2009-03-31 07:08:00,1.2076,1.2076,1.20745,1.2075,25600000.0
2009-03-31 07:09:00,1.20745,1.2079,1.2074,1.2079,56000000.0
2009-03-31 07:10:00,1.20775,1.208,1.20745,1.20785,83200000.0
2009-03-31 07:11:00,1.20785,1.20845,1.20765,1.2077,60800000.0
2009-03-31 07:12:00,1.2076,1.2079,1.20745,1.2075,80600000.0
2009-03-31 07:13:00,1.2074,1.2075,1.2073,1.20735,46200000.0
2009-03-31 07:14:00,1.2075,1.2076,1.20735,1.20745,28800000.0
2009-03-31 07:15:00,1.2075,1.2075,1.20695,1.20695,17600000.0
2009-03-31 07:16:00,1.20695,1.20695,1.2068,1.20685,18200000.0
2009-03-31 07:17:00,1.2068,1.2068,1.2064,1.20665,51600000.0
2009-03-31 07:18:00,1.20665,1.20685,1.2062,1.2068,91200000.0
2009-03-31 07:19:00,1.20675,1.20735,1.20665,1.20675,89600000.0
2009-03-31 07:20:00,1.20675,1.20675,1.2067,1.2067,16000000.0
2009-03-31 07:21:00,1.20675,1.2073,1.20665,1.20715,122400000.0
2009-03-31 07:22:00,1.20715,1.20715,1.20645,1.2067,43800000.0
2009-03-31 07:23:00,1.20665,1.20675,1.20645,1.20665,35200000.0
2009-03-31 07:24:00,1.20675,1.20695,1.2064,1.20695,123000000.0
2009-03-31 07:25:00,1.207,1.20705,1.20655,1.20665,38400000.0
2009-03-31 07:26:00,1.20665,1.20705,1.20665,1.20705,32000000.0
2009-03-31 07:27:00,1.20705,1.2071,1.20645,1.20665,108800000.0
2009-03-31 07:28:00,1.2067,1.2073,1.20665,1.2072,70400000.0
2009-03-31 07:29:00,1.2072,1.20735,1.2064,1.2068,104800000.0
2009-03-31 07:30:00,1.2068,1.2068,1.2066,1.2067,28800000.0
2009-03-31 07:31:00,1.2067,1.20695,1.2066,1.2066,40000000.0
2009-03-31 07:32:00,1.20665,1.20675,1.20655,1.20675,44800000.0
2009-03-31 07:33:00,1.20675,1.2068,1.20635,1.2066,35200000.0
2009-03-31 07:34:00,1.2066,1.20695,1.20635,1.20645,72000000.0
2009-03-31 07:35:00,1.20645,1.20715,1.20645,1.20675,61800000.0
2009-03-31 07:36:00,1.2067,1.20735,1.20655,1.2066,77800000.0
2009-03-31 07:37:00,1.2067,1.2067,1.2066,1.2067,28800000.0
2009-03-31 07:38:00,1.2067,1.2069,1.2065,1.2069,41600000.0
2009-03-31 07:39:00,1.2069,1.20775,1.2069,1.20775,120000000.0
2009-03-31 07:40:00,1.20775,1.20805,1.20775,1.20805,64400000.0
2009-03-31 07:41:00,1.2081,1.20815,1.20685,1.20815,83200000.0
2009-03-31 07:42:00,1.20815,1.20815,1.20815,1.20815,17600000.0
2009-03-31 07:43:00,1.20815,1.20815,1.2069,1.20765,82200000.0
2009-03-31 07:44:00,1.20685,1.2075,1.20685,1.2069,90400000.0
2009-03-31 07:45:00,1.2069,1.20805,1.20665,1.2068,78400000.0
2009-03-31 07:46:00,1.2067,1.20675,1.2064,1.20645,62400000.0
2009-03-31 07:47:00,1.2064,1.2067,1.20615,1.20665,58000000.0
2009-03-31 07:48:00,1.20655,1.2066,1.2062,1.2062,67000000.0
2009-03-31 07:49:00,1.20615,1.20685,1.2061,1.20625,119000000.0
2009-03-31 07:50:00,1.2062,1.20685,1.2059,1.2068,167400000.0
2009-03-31 07:51:00,1.20675,1.2071,1.20665,1.20675,110800000.0
2009-03-31 07:52:00,1.20675,1.2069,1.20655,1.2068,146600000.0
2009-03-31 07:53:00,1.2068,1.20705,1.20655,1.20675,90200000.0
2009-03-31 07:54:00,1.2068,1.2071,1.20675,1.2071,22200000.0
2009-03-31 07:55:00,1.20715,1.20725,1.20655,1.20675,40600000.0
2009-03-31 07:56:00,1.20675,1.2074,1.20675,1.207,136800000.0
2009-03-31 07:57:00,1.20705,1.20705,1.2065,1.20685,64400000.0
2009-03-31 07:58:00,1.2069,1.2076,1.20675,1.20675,151400000.0
2009-03-31 07:59:00,1.2068,1.20695,1.2064,1.2064,54200000.0
2009-03-31 08:00:00,1.2065,1.2071,1.2063,1.20705,137600000.0
2009-03-31 08:01:00,1.2071,1.2074,1.2069,1.2072,72800000.0
2009-03-31 08:02:00,1.20725,1.20755,1.2072,1.2074,48800000.0
2009-03-31 08:03:00,1.2074,1.2076,1.2071,1.20755,86800000.0
2009-03-31 08:04:00,1.20765,1.20845,1.2073,1.20745,42800000.0
2009-03-31 08:05:00,1.2072,1.2078,1.207,1.20705,21800000.0
2009-03-31 08:06:00,1.2072,1.20805,1.20715,1.20785,37000000.0
2009-03-31 08:07:00,1.2079,1.2081,1.2073,1.2074,44600000.0
2009-03-31 08:08:00,1.2074,1.20815,1.20695,1.20715,126600000.0
2009-03-31 08:09:00,1.2071,1.20805,1.207,1.20745,93200000.0
2009-03-31 08:10:00,1.20755,1.208,1.20695,1.20715,77000000.0
2009-03-31 08:11:00,1.20715,1.20755,1.2069,1.20715,43200000.0
2009-03-31 08:12:00,1.20715,1.20735,1.20705,1.20715,94000000.0
2009-03-31 08:13:00,1.20715,1.20835,1.20695,1.20715,110200000.0
2009-03-31 08:14:00,1.20745,1.20765,1.207,1.20715,94400000.0
2009-03-31 08:15:00,1.20715,1.20765,1.20705,1.20755,61400000.0
2009-03-31 08:16:00,1.20765,1.208,1.20705,1.20735,81800000.0
2009-03-31 08:17:00,1.20735,1.20735,1.20705,1.2071,48600000.0
2009-03-31 08:18:00,1.2071,1.2083,1.2069,1.2083,130400000.0
2009-03-31 08:19:00,1.20825,1.20825,1.2074,1.20775,129600000.0
2009-03-31 08:20:00,1.20785,1.20845,1.20765,1.20775,89600000.0
2009-03-31 08:21:00,1.20775,1.20885,1.2072,1.2082,210800000.0
2009-03-31 08:22:00,1.20825,1.2087,1.2076,1.20845,218800000.0
2009-03-31 08:23:00,1.20845,1.2095,1.2078,1.20845,176200000.0
2009-03-31 08:24:00,1.20885,1.20985,1.20845,1.20845,153800000.0
2009-03-31 08:25:00,1.2085,1.20905,1.208,1.2086,111600000.0
2009-03-31 08:26:00,1.2086,1.20875,1.20765,1.20815,99200000.0
2009-03-31 08:27:00,1.20815,1.20885,1.2081,1.2088,81600000.0
2009-03-31 08:28:00,1.2088,1.20885,1.20825,1.2083,124800000.0
2009-03-31 08:29:00,1.20825,1.20875,1.20805,1.20845,86400000.0
2009-03-31 08:30:00,1.20845,1.209,1.20785,1.20875,116200000.0
2009-03-31 08:31:00,1.20895,1.209,1.20825,1.20835,118400000.0
2009-03-31 08:32:00,1.20845,1.209,1.20825,1.209,64000000.0
2009-03-31 08:33:00,1.2089,1.20915,1.2082,1.2082,116200000.0
2009-03-31 08:34:00,1.20825,1.2102,1.20815,1.20895,99600000.0
2009-03-31 08:35:00,1.2091,1.2094,1.2081,1.2083,150200000.0
2009-03-31 08:36:00,1.2083,1.2091,1.20805,1.2084,109600000.0
2009-03-31 08:37:00,1.2084,1.20925,1.2081,1.20825,111000000.0
2009-03-31 08:38:00,1.20825,1.20825,1.20815,1.20815,72000000.0
2009-03-31 08:39:00,1.20815,1.20815,1.20655,1.20755,79000000.0
2009-03-31 08:40:00,1.2077,1.20815,1.2074,1.2081,85400000.0
2009-03-31 08:41:00,1.20815,1.2084,1.20775,1.20825,82200000.0
2009-03-31 08:42:00,1.208,1.2088,1.208,1.20875,50200000.0
2009-03-31 08:43:00,1.2088,1.2093,1.2087,1.2093,35000000.0
2009-03-31 08:44:00,1.2088,1.2099,1.2088,1.20975,74200000.0
2009-03-31 08:45:00,1.20965,1.2098,1.2095,1.2098,20800000.0
2009-03-31 08:46:00,1.2098,1.2103,1.2082,1.20835,85000000.0
2009-03-31 08:47:00,1.20835,1.2088,1.20835,1.2084,59000000.0
2009-03-31 08:48:00,1.2084,1.20855,1.2082,1.20835,127000000.0
2009-03-31 08:49:00,1.2084,1.2089,1.2079,1.20835,94400000.0
2009-03-31 08:50:00,1.20835,1.20855,1.20825,1.20835,65600000.0
2009-03-31 08:51:00,1.20835,1.2086,1.20825,1.20835,116200000.0
2009-03-31 08:52:00,1.20835,1.20925,1.20835,1.20865,101800000.0
2009-03-31 08:53:00,1.20865,1.20885,1.20835,1.20845,43000000.0
2009-03-31 08:54:00,1.20845,1.2086,1.20835,1.20835,31000000.0
2009-03-31 08:55:00,1.2085,1.2085,1.2083,1.20845,53800000.0
2009-03-31 08:56:00,1.20845,1.20845,1.20835,1.20835,25000000.0
2009-03-31 08:57:00,1.20835,1.20855,1.2082,1.2085,61000000.0
2009-03-31 08:58:00,1.2085,1.20895,1.20815,1.20865,41400000.0
2009-03-31 08:59:00,1.20875,1.20875,1.20825,1.20825,31600000.0
2009-03-31 09:00:00,1.20835,1.20865,1.20825,1.20835,78000000.0
2009-03-31 09:01:00,1.20835,1.20835,1.20835,1.20835,40000000.0
2009-03-31 09:02:00,1.20835,1.20885,1.2081,1.2083,56800000.0
2009-03-31 09:03:00,1.20835,1.2087,1.20825,1.20845,61000000.0
2009-03-31 09:04:00,1.20835,1.20885,1.2082,1.20875,48600000.0
2009-03-31 09:05:00,1.2087,1.20965,1.20845,1.2087,40200000.0
2009-03-31 09:06:00,1.20885,1.2092,1.20865,1.2092,39800000.0
2009-03-31 09:07:00,1.2094,1.2094,1.2085,1.2086,46800000.0
2009-03-31 09:08:00,1.20875,1.20965,1.20875,1.20925,82000000.0
2009-03-31 09:09:00,1.20935,1.21,1.2088,1.20965,59600000.0
2009-03-31 09:10:00,1.20945,1.2102,1.20935,1.21015,117000000.0
2009-03-31 09:11:00,1.21015,1.2105,1.2099,1.2101,119200000.0
2009-03-31 09:12:00,1.21,1.2105,1.20965,1.2103,76000000.0
2009-03-31 09:13:00,1.21045,1.21055,1.2088,1.2094,110600000.0
2009-03-31 09:14:00,1.2093,1.2096,1.20925,1.20955,59000000.0
2009-03-31 09:15:00,1.20965,1.20995,1.2089,1.20925,90000000.0
2009-03-31 09:16:00,1.2093,1.20955,1.20885,1.2089,52600000.0
2009-03-31 09:17:00,1.209,1.2092,1.20885,1.2092,83000000.0
2009-03-31 09:18:00,1.2092,1.2094,1.20905,1.2092,57200000.0
2009-03-31 09:19:00,1.20925,1.2099,1.209,1.20965,78800000.0
2009-03-31 09:20:00,1.20975,1.20985,1.20955,1.2098,16000000.0
2009-03-31 09:21:00,1.2099,1.21025,1.2099,1.2101,41000000.0
2009-03-31 09:22:00,1.21025,1.2104,1.2094,1.2101,74000000.0
2009-03-31 09:23:00,1.21005,1.21015,1.2096,1.20965,50000000.0
2009-03-31 09:24:00,1.20965,1.2101,1.20965,1.2099,26400000.0
2009-03-31 09:25:00,1.21015,1.21025,1.20915,1.2094,84800000.0
2009-03-31 09:26:00,1.2094,1.21015,1.2094,1.2099,54400000.0
2009-03-31 09:27:00,1.2099,1.21015,1.2093,1.20935,33600000.0
2009-03-31 09:28:00,1.2093,1.2094,1.20925,1.20935,60800000.0
2009-03-31 09:29:00,1.20935,1.20935,1.20765,1.2085,45000000.0
2009-03-31 09:30:00,1.20855,1.20895,1.20785,1.20795,93800000.0
2009-03-31 09:31:00,1.20805,1.20805,1.20765,1.20795,66600000.0
2009-03-31 09:32:00,1.20785,1.2083,1.2075,1.20805,110600000.0
2009-03-31 09:33:00,1.20795,1.20805,1.20745,1.20765,127000000.0
2009-03-31 09:34:00,1.20745,1.208,1.2072,1.208,115000000.0
2009-03-31 09:35:00,1.208,1.2085,1.2079,1.208,90600000.0
2009-03-31 09:36:00,1.2081,1.2089,1.20805,1.2089,115000000.0
2009-03-31 09:37:00,1.2089,1.20935,1.2085,1.209,64200000.0
2009-03-31 09:38:00,1.2089,1.20925,1.20875,1.20915,60600000.0
2009-03-31 09:39:00,1.20915,1.20915,1.2089,1.2089,11600000.0
2009-03-31 09:40:00,1.2089,1.2095,1.2085,1.20895,122200000.0
2009-03-31 09:41:00,1.20905,1.20905,1.2082,1.2082,32200000.0
2009-03-31 09:42:00,1.2083,1.20865,1.20805,1.20855,23400000.0
2009-03-31 09:43:00,1.20855,1.2086,1.20825,1.20825,42200000.0
2009-03-31 09:44:00,1.20835,1.20865,1.20815,1.2084,45800000.0
2009-03-31 09:45:00,1.2084,1.20845,1.2079,1.20805,37600000.0
2009-03-31 09:46:00,1.2081,1.20865,1.2079,1.2079,45000000.0
2009-03-31 09:47:00,1.2079,1.2084,1.20785,1.20815,31800000.0
2009-03-31 09:48:00,1.2082,1.2082,1.20785,1.2081,56600000.0
2009-03-31 09:49:00,1.20815,1.20835,1.2081,1.20835,52200000.0
2009-03-31 09:50:00,1.2084,1.2094,1.2084,1.20925,38600000.0
2009-03-31 09:51:00,1.2092,1.2092,1.209,1.2091,29600000.0
2009-03-31 09:52:00,1.2091,1.20925,1.20845,1.2087,31600000.0
2009-03-31 09:53:00,1.20865,1.20915,1.20845,1.2086,38400000.0
2009-03-31 09:54:00,1.2086,1.2089,1.20835,1.2086,57200000.0
2009-03-31 09:55:00,1.2085,1.20895,1.2082,1.2086,75600000.0
2009-03-31 09:56:00,1.2085,1.20945,1.2085,1.2088,62400000.0
2009-03-31 09:57:00,1.20885,1.20925,1.2087,1.20915,75200000.0
2009-03-31 09:58:00,1.20895,1.209,1.2087,1.2089,19200000.0
2009-03-31 09:59:00,1.20905,1.20965,1.2088,1.209,47600000.0
2009-03-31 10:00:00,1.20895,1.2096,1.20865,1.2088,96600000.0
2009-03-31 10:01:00,1.2088,1.2092,1.2087,1.2092,49600000.0
2009-03-31 10:02:00,1.20915,1.2095,1.20915,1.2094,35200000.0
2009-03-31 10:03:00,1.20935,1.2095,1.2092,1.2093,55200000.0
2009-03-31 10:04:00,1.20935,1.20995,1.20925,1.2097,87000000.0
2009-03-31 10:05:00,1.2097,1.21,1.20935,1.2095,143400000.0
2009-03-31 10:06:00,1.20995,1.2101,1.20945,1.20985,83600000.0
2009-03-31 10:07:00,1.21,1.21035,1.20955,1.20975,58200000.0
2009-03-31 10:08:00,1.20985,1.21015,1.20915,1.2094,105600000.0
2009-03-31 10:09:00,1.20955,1.2103,1.2095,1.2099,155400000.0
2009-03-31 10:10:00,1.21005,1.21015,1.20945,1.21015,121800000.0
2009-03-31 10:11:00,1.2102,1.21035,1.20975,1.2103,62000000.0
2009-03-31 10:12:00,1.2104,1.21065,1.2099,1.21025,107800000.0
2009-03-31 10:13:00,1.21025,1.21035,1.20965,1.20975,77200000.0
2009-03-31 10:14:00,1.2099,1.2107,1.20985,1.2101,116600000.0
2009-03-31 10:15:00,1.21005,1.2103,1.2096,1.20985,128200000.0
2009-03-31 10:16:00,1.20985,1.20985,1.2093,1.2096,87000000.0
2009-03-31 10:17:00,1.20965,1.2104,1.2096,1.2103,67600000.0
2009-03-31 10:18:00,1.21025,1.2107,1.21025,1.21035,70400000.0
2009-03-31 10:19:00,1.21035,1.21035,1.2102,1.21025,37600000.0
2009-03-31 10:20:00,1.2102,1.21065,1.2101,1.21065,66200000.0
2009-03-31 10:21:00,1.21055,1.21065,1.21,1.21015,37600000.0
2009-03-31 10:22:00,1.21015,1.2102,1.21,1.2102,35400000.0
2009-03-31 10:23:00,1.2102,1.2102,1.21005,1.21005,45800000.0
2009-03-31 10:24:00,1.21005,1.2101,1.21005,1.2101,20400000.0
2009-03-31 10:25:00,1.2101,1.21095,1.2096,1.20965,78000000.0
2009-03-31 10:26:00,1.20985,1.2099,1.2096,1.20975,104200000.0
2009-03-31 10:27:00,1.20985,1.21015,1.20985,1.21005,75400000.0
2009-03-31 10:28:00,1.21,1.2107,1.21,1.21055,86400000.0
2009-03-31 10:29:00,1.2106,1.21135,1.21035,1.2112,114200000.0
2009-03-31 10:30:00,1.2113,1.21135,1.21045,1.2106,103800000.0
2009-03-31 10:31:00,1.2106,1.2107,1.20995,1.21005,95800000.0
2009-03-31 10:32:00,1.21005,1.2103,1.20995,1.20995,81800000.0
2009-03-31 10:33:00,1.21005,1.21125,1.20995,1.2106,165800000.0
2009-03-31 10:34:00,1.21075,1.21135,1.2101,1.2105,97800000.0
2009-03-31 10:35:00,1.21045,1.21155,1.20995,1.21005,67600000.0
2009-03-31 10:36:00,1.2101,1.21045,1.21005,1.21005,62400000.0
2009-03-31 10:37:00,1.21015,1.21025,1.21,1.2101,77800000.0
2009-03-31 10:38:00,1.21005,1.21025,1.21,1.21015,77800000.0
2009-03-31 10:39:00,1.21015,1.21025,1.21,1.21005,56400000.0
2009-03-31 10:40:00,1.2101,1.21075,1.2099,1.2107,113600000.0
2009-03-31 10:41:00,1.21065,1.21095,1.2102,1.2106,112000000.0
2009-03-31 10:42:00,1.2106,1.21075,1.21045,1.21065,20800000.0
2009-03-31 10:43:00,1.21065,1.21095,1.21045,1.2105,57600000.0
2009-03-31 10:44:00,1.2105,1.2106,1.21005,1.21005,80200000.0
2009-03-31 10:45:00,1.21005,1.2104,1.21,1.21005,59200000.0
2009-03-31 10:46:00,1.21005,1.21025,1.21,1.21015,47400000.0
2009-03-31 10:47:00,1.21025,1.2104,1.20995,1.2103,41600000.0
2009-03-31 10:48:00,1.21035,1.2104,1.20995,1.2103,39600000.0
2009-03-31 10:49:00,1.2104,1.21055,1.21,1.2102,33200000.0
2009-03-31 10:50:00,1.21025,1.21035,1.2101,1.2101,47800000.0
2009-03-31 10:51:00,1.2102,1.2102,1.2101,1.2102,7400000.0
2009-03-31 10:52:00,1.2101,1.21065,1.20995,1.20995,94400000.0
2009-03-31 10:53:00,1.2102,1.21035,1.21005,1.21025,25600000.0
2009-03-31 10:54:00,1.21005,1.21025,1.21005,1.2101,9600000.0
2009-03-31 10:55:00,1.21015,1.21035,1.2101,1.21015,65600000.0
2009-03-31 10:56:00,1.21015,1.2109,1.21005,1.21015,92800000.0
2009-03-31 10:57:00,1.21015,1.21015,1.21005,1.21015,29200000.0
2009-03-31 10:58:00,1.21005,1.2106,1.21,1.21005,48400000.0
2009-03-31 10:59:00,1.2101,1.21095,1.21005,1.2105,31400000.0
2009-03-31 11:00:00,1.2105,1.2105,1.21005,1.21015,25400000.0
2009-03-31 11:01:00,1.21015,1.21015,1.21015,1.21015,30400000.0
2009-03-31 11:02:00,1.21015,1.21015,1.21015,1.21015,8000000.0
2009-03-31 11:03:00,1.21015,1.2102,1.21005,1.21015,38800000.0
2009-03-31 11:04:00,1.2101,1.2111,1.20995,1.21075,97600000.0
2009-03-31 11:05:00,1.21075,1.21105,1.21045,1.2108,30000000.0
2009-03-31 11:06:00,1.21105,1.2114,1.2103,1.2113,62200000.0
2009-03-31 11:07:00,1.2113,1.21185,1.21105,1.21155,64000000.0
2009-03-31 11:08:00,1.2116,1.21175,1.211,1.21105,46200000.0
2009-03-31 11:09:00,1.21115,1.21175,1.21115,1.2116,44800000.0
2009-03-31 11:10:00,1.2117,1.2118,1.21085,1.21085,68600000.0
2009-03-31 11:11:00,1.2109,1.21135,1.2105,1.2105,59600000.0
2009-03-31 11:12:00,1.21055,1.2106,1.21045,1.21055,27000000.0
2009-03-31 11:13:00,1.21055,1.21055,1.21055,1.21055,16000000.0
2009-03-31 11:14:00,1.21055,1.21055,1.2104,1.21045,97600000.0
2009-03-31 11:15:00,1.21045,1.21045,1.2093,1.2102,68800000.0
2009-03-31 11:16:00,1.2103,1.21035,1.20955,1.20985,41200000.0
2009-03-31 11:17:00,1.20985,1.2103,1.20985,1.2101,27200000.0
2009-03-31 11:18:00,1.2102,1.21055,1.21005,1.2101,57600000.0
2009-03-31 11:19:00,1.21025,1.21055,1.21,1.21035,49600000.0
2009-03-31 11:20:00,1.21045,1.21065,1.21035,1.21055,28800000.0
2009-03-31 11:21:00,1.21055,1.21135,1.21055,1.21105,40800000.0
2009-03-31 11:22:00,1.211,1.2111,1.2107,1.21085,19200000.0
2009-03-31 11:23:00,1.21085,1.21135,1.21055,1.21085,66800000.0
2009-03-31 11:24:00,1.21085,1.2112,1.2106,1.21065,87800000.0
2009-03-31 11:25:00,1.2107,1.21105,1.2106,1.21065,66400000.0
2009-03-31 11:26:00,1.21095,1.2112,1.2106,1.2111,33600000.0
2009-03-31 11:27:00,1.21095,1.21155,1.2107,1.2113,67000000.0
2009-03-31 11:28:00,1.2113,1.2116,1.2105,1.2108,119200000.0
2009-03-31 11:29:00,1.2105,1.2121,1.2105,1.2119,173000000.0
2009-03-31 11:30:00,1.21185,1.21185,1.21145,1.21145,40000000.0
2009-03-31 11:31:00,1.21145,1.2117,1.2108,1.2108,60800000.0
2009-03-31 11:32:00,1.2109,1.211,1.21065,1.21075,126400000.0
2009-03-31 11:33:00,1.21075,1.2112,1.21065,1.21065,32000000.0
2009-03-31 11:34:00,1.211,1.21165,1.21065,1.2114,136400000.0
2009-03-31 11:35:00,1.2114,1.2119,1.2108,1.21095,118800000.0
2009-03-31 11:36:00,1.2108,1.21095,1.21075,1.2109,27200000.0
2009-03-31 11:37:00,1.211,1.21135,1.21065,1.2112,80000000.0
2009-03-31 11:38:00,1.2113,1.2113,1.2111,1.21125,49000000.0
2009-03-31 11:39:00,1.2113,1.2115,1.21105,1.21115,39400000.0
2009-03-31 11:40:00,1.21125,1.2113,1.21095,1.2111,26600000.0
2009-03-31 11:41:00,1.21105,1.2113,1.21085,1.21105,59200000.0
2009-03-31 11:42:00,1.21095,1.21095,1.2109,1.21095,33600000.0
2009-03-31 11:43:00,1.21095,1.21095,1.21085,1.21095,51200000.0
2009-03-31 11:44:00,1.21095,1.21135,1.21085,1.21135,45200000.0
2009-03-31 11:45:00,1.21135,1.2115,1.21105,1.2114,76000000.0
2009-03-31 11:46:00,1.2114,1.2116,1.2114,1.21155,40000000.0
2009-03-31 11:47:00,1.21155,1.21155,1.21105,1.21115,42200000.0
2009-03-31 11:48:00,1.21125,1.21125,1.21105,1.21115,19200000.0
2009-03-31 11:49:00,1.21115,1.21115,1.21115,1.21115,6400000.0
2009-03-31 11:50:00,1.21115,1.21115,1.21115,1.21115,11200000.0
2009-03-31 11:51:00,1.21115,1.21115,1.21105,1.21115,17600000.0
2009-03-31 11:52:00,1.21115,1.2113,1.21105,1.2112,56000000.0
2009-03-31 11:53:00,1.2113,1.2113,1.21105,1.2112,60800000.0
2009-03-31 11:54:00,1.2113,1.21155,1.21115,1.21115,64000000.0
2009-03-31 11:55:00,1.21115,1.21115,1.2111,1.21115,46400000.0
2009-03-31 11:56:00,1.21115,1.21115,1.21105,1.21105,17600000.0
2009-03-31 11:57:00,1.21105,1.21105,1.21095,1.21105,44800000.0
2009-03-31 11:58:00,1.21105,1.21105,1.20955,1.20965,68400000.0
2009-03-31 11:59:00,1.2098,1.2098,1.20915,1.2094,100400000.0
2009-03-31 12:00:00,1.20955,1.2098,1.209,1.209,126800000.0
2009-03-31 12:01:00,1.2091,1.2097,1.2087,1.2094,87400000.0
2009-03-31 12:02:00,1.2095,1.21,1.2092,1.2092,43200000.0
2009-03-31 12:03:00,1.2093,1.20985,1.2091,1.20965,68400000.0
2009-03-31 12:04:00,1.2096,1.21025,1.2093,1.20995,80800000.0
2009-03-31 12:05:00,1.21005,1.21085,1.20965,1.2102,94400000.0
2009-03-31 12:06:00,1.21025,1.2116,1.21025,1.21065,36200000.0
2009-03-31 12:07:00,1.2102,1.21035,1.2102,1.21035,28800000.0
2009-03-31 12:08:00,1.21035,1.2108,1.2102,1.21035,33200000.0
2009-03-31 12:09:00,1.21035,1.21035,1.2097,1.21025,34800000.0
2009-03-31 12:10:00,1.21025,1.21025,1.20985,1.20985,30200000.0
2009-03-31 12:11:00,1.2102,1.21025,1.2095,1.2095,52800000.0
2009-03-31 12:12:00,1.2094,1.21025,1.2093,1.21025,26800000.0
2009-03-31 12:13:00,1.2102,1.21025,1.2097,1.20975,21200000.0
2009-03-31 12:14:00,1.20975,1.20975,1.20915,1.20935,34800000.0
2009-03-31 12:15:00,1.2095,1.20965,1.20895,1.2091,40000000.0
2009-03-31 12:16:00,1.20915,1.2096,1.20905,1.20915,51200000.0
2009-03-31 12:17:00,1.20935,1.21025,1.20935,1.21025,66600000.0
2009-03-31 12:18:00,1.2103,1.21055,1.20975,1.21,58200000.0
2009-03-31 12:19:00,1.2103,1.2106,1.20995,1.21025,60600000.0
2009-03-31 12:20:00,1.2103,1.21055,1.2101,1.21025,38800000.0
2009-03-31 12:21:00,1.2104,1.2108,1.21015,1.2107,70800000.0
2009-03-31 12:22:00,1.21055,1.2108,1.21,1.21045,46400000.0
2009-03-31 12:23:00,1.21055,1.2108,1.21055,1.21065,24800000.0
2009-03-31 12:24:00,1.2108,1.21105,1.2106,1.21105,18400000.0
2009-03-31 12:25:00,1.21105,1.2112,1.21095,1.2111,35000000.0
2009-03-31 12:26:00,1.21105,1.21125,1.21015,1.2102,66400000.0
2009-03-31 12:27:00,1.2102,1.2116,1.2102,1.211,99600000.0
2009-03-31 12:28:00,1.21105,1.21115,1.21015,1.21095,153800000.0
2009-03-31 12:29:00,1.21095,1.211,1.2107,1.2109,96000000.0
2009-03-31 12:30:00,1.211,1.2113,1.21065,1.2112,70400000.0
2009-03-31 12:31:00,1.2111,1.21175,1.21095,1.21125,47600000.0
2009-03-31 12:32:00,1.21125,1.21165,1.21095,1.21165,123600000.0
2009-03-31 12:33:00,1.2115,1.2117,1.21125,1.2116,87400000.0
2009-03-31 12:34:00,1.2114,1.2118,1.2113,1.21155,51200000.0
2009-03-31 12:35:00,1.2115,1.2116,1.21115,1.21125,121000000.0
2009-03-31 12:36:00,1.21105,1.2113,1.21095,1.211,43200000.0
2009-03-31 12:37:00,1.21105,1.21105,1.21055,1.2107,72000000.0
2009-03-31 12:38:00,1.2107,1.2108,1.21045,1.21065,68800000.0
2009-03-31 12:39:00,1.2106,1.21065,1.2106,1.21065,41600000.0
2009-03-31 12:40:00,1.21065,1.21105,1.21055,1.21065,69600000.0
2009-03-31 12:41:00,1.21075,1.21095,1.21055,1.21065,46400000.0
2009-03-31 12:42:00,1.21065,1.2111,1.21045,1.2109,133600000.0
2009-03-31 12:43:00,1.21065,1.21075,1.2104,1.2107,60400000.0
2009-03-31 12:44:00,1.21085,1.21145,1.2105,1.2112,64800000.0
2009-03-31 12:45:00,1.21125,1.21125,1.21045,1.21045,58000000.0
2009-03-31 12:46:00,1.21055,1.21115,1.21035,1.2105,78400000.0
2009-03-31 12:47:00,1.21055,1.21085,1.2104,1.21055,77800000.0
2009-03-31 12:48:00,1.21065,1.21095,1.21045,1.21045,110400000.0
2009-03-31 12:49:00,1.21055,1.21095,1.2105,1.2108,38400000.0
2009-03-31 12:50:00,1.2108,1.2109,1.21035,1.21085,75200000.0
2009-03-31 12:51:00,1.21075,1.21115,1.21075,1.21095,75600000.0
2009-03-31 12:52:00,1.211,1.21175,1.21085,1.2113,172800000.0
2009-03-31 12:53:00,1.2113,1.21155,1.2106,1.2108,132800000.0
2009-03-31 12:54:00,1.2108,1.2108,1.21055,1.21065,84800000.0
2009-03-31 12:55:00,1.21065,1.21095,1.21045,1.21065,141000000.0
2009-03-31 12:56:00,1.21065,1.21065,1.21065,1.21065,45000000.0
2009-03-31 12:57:00,1.21065,1.21155,1.21055,1.2112,48800000.0
2009-03-31 12:58:00,1.21125,1.2114,1.2105,1.21065,63000000.0
2009-03-31 12:59:00,1.21065,1.21085,1.21055,1.21065,108200000.0
2009-03-31 13:00:00,1.21065,1.211,1.2105,1.21055,54600000.0
2009-03-31 13:01:00,1.21055,1.21075,1.2105,1.21065,87400000.0
2009-03-31 13:02:00,1.21065,1.2113,1.21055,1.2108,112200000.0
2009-03-31 13:03:00,1.2108,1.2113,1.2104,1.21085,122600000.0
2009-03-31 13:04:00,1.21085,1.21125,1.2106,1.2109,75600000.0
2009-03-31 13:05:00,1.2109,1.2109,1.21065,1.21065,19200000.0
2009-03-31 13:06:00,1.2106,1.2107,1.2105,1.2106,41000000.0
2009-03-31 13:07:00,1.21065,1.21075,1.2105,1.21065,89400000.0
2009-03-31 13:08:00,1.21065,1.21065,1.21055,1.21065,35400000.0
2009-03-31 13:09:00,1.21065,1.21075,1.21055,1.21065,34000000.0
2009-03-31 13:10:00,1.21065,1.21065,1.21055,1.21055,22400000.0
2009-03-31 13:11:00,1.21065,1.21065,1.21055,1.2106,45800000.0
2009-03-31 13:12:00,1.2107,1.2108,1.21055,1.21065,47200000.0
2009-03-31 13:13:00,1.21065,1.21065,1.21035,1.21045,65400000.0
2009-03-31 13:14:00,1.2105,1.2108,1.2103,1.2104,31200000.0
2009-03-31 13:15:00,1.2104,1.2105,1.21035,1.2105,30800000.0
2009-03-31 13:16:00,1.21055,1.211,1.21035,1.211,80200000.0
2009-03-31 13:17:00,1.21105,1.21105,1.21035,1.21045,65600000.0
2009-03-31 13:18:00,1.21045,1.21045,1.21035,1.21045,39400000.0
2009-03-31 13:19:00,1.2106,1.2108,1.2104,1.2107,91800000.0
2009-03-31 13:20:00,1.2105,1.2108,1.2103,1.21045,83200000.0
2009-03-31 13:21:00,1.21045,1.2108,1.21025,1.2104,49600000.0
2009-03-31 13:22:00,1.21045,1.21095,1.21035,1.2109,113600000.0
2009-03-31 13:23:00,1.2109,1.211,1.2103,1.2105,70400000.0
2009-03-31 13:24:00,1.2105,1.21065,1.21035,1.21045,62400000.0
2009-03-31 13:25:00,1.21045,1.21085,1.21035,1.21085,59200000.0
2009-03-31 13:26:00,1.2108,1.21105,1.2107,1.21095,51200000.0
2009-03-31 13:27:00,1.2109,1.21105,1.2109,1.211,27200000.0
2009-03-31 13:28:00,1.211,1.2114,1.2109,1.21095,52800000.0
2009-03-31 13:29:00,1.211,1.2117,1.211,1.2111,87400000.0
2009-03-31 13:30:00,1.21115,1.2114,1.21065,1.2109,68400000.0
2009-03-31 13:31:00,1.21085,1.21085,1.21045,1.21065,82000000.0
2009-03-31 13:32:00,1.2107,1.211,1.21045,1.2109,56000000.0
2009-03-31 13:33:00,1.21095,1.2114,1.2108,1.211,81600000.0
2009-03-31 13:34:00,1.2111,1.2115,1.2109,1.2114,65600000.0
2009-03-31 13:35:00,1.2114,1.2114,1.21075,1.21095,67200000.0
2009-03-31 13:36:00,1.21095,1.2115,1.21055,1.21125,44600000.0
2009-03-31 13:37:00,1.21135,1.21175,1.21135,1.2116,50800000.0
2009-03-31 13:38:00,1.2116,1.21165,1.21105,1.21115,43600000.0
2009-03-31 13:39:00,1.21115,1.21185,1.2109,1.2113,90400000.0
2009-03-31 13:40:00,1.21135,1.21195,1.2107,1.21115,110200000.0
2009-03-31 13:41:00,1.2113,1.21145,1.21115,1.2113,35200000.0
2009-03-31 13:42:00,1.2113,1.2116,1.21115,1.21145,44800000.0
2009-03-31 13:43:00,1.21145,1.21145,1.21075,1.21075,92800000.0
2009-03-31 13:44:00,1.211,1.21135,1.211,1.21125,44800000.0
2009-03-31 13:45:00,1.21125,1.2115,1.2108,1.2111,84000000.0
2009-03-31 13:46:00,1.21115,1.2114,1.21075,1.21085,113600000.0
2009-03-31 13:47:00,1.21085,1.2116,1.21005,1.2116,99600000.0
2009-03-31 13:48:00,1.21175,1.21175,1.21095,1.21135,21200000.0
2009-03-31 13:49:00,1.21155,1.21155,1.2111,1.21135,46400000.0
2009-03-31 13:50:00,1.21125,1.2114,1.2111,1.2114,33600000.0
2009-03-31 13:51:00,1.21125,1.21125,1.21075,1.21095,25000000.0
2009-03-31 13:52:00,1.211,1.2113,1.21075,1.211,50800000.0
2009-03-31 13:53:00,1.21105,1.2119,1.21065,1.2119,80400000.0
2009-03-31 13:54:00,1.2116,1.21195,1.21105,1.21115,35600000.0
2009-03-31 13:55:00,1.2112,1.212,1.21115,1.2118,90400000.0
2009-03-31 13:56:00,1.2118,1.2121,1.21155,1.2117,81400000.0
2009-03-31 13:57:00,1.2117,1.2117,1.2111,1.21135,72000000.0
2009-03-31 13:58:00,1.2113,1.21135,1.21035,1.2104,66000000.0
2009-03-31 13:59:00,1.2104,1.2109,1.2103,1.2109,78600000.0
2009-03-31 14:00:00,1.2109,1.2112,1.21055,1.21075,101800000.0
2009-03-31 14:01:00,1.21085,1.2114,1.21055,1.21105,91600000.0
2009-03-31 14:02:00,1.211,1.21115,1.2107,1.2109,41800000.0
2009-03-31 14:03:00,1.211,1.211,1.21035,1.2107,79200000.0
2009-03-31 14:04:00,1.2108,1.2117,1.2108,1.2116,53600000.0
2009-03-31 14:05:00,1.21165,1.2118,1.21065,1.2112,85800000.0
2009-03-31 14:06:00,1.21125,1.21155,1.21045,1.21155,92800000.0
2009-03-31 14:07:00,1.2117,1.2117,1.21085,1.21095,51000000.0
2009-03-31 14:08:00,1.21105,1.21215,1.21095,1.21175,97600000.0
2009-03-31 14:09:00,1.2119,1.21195,1.21095,1.2118,86400000.0
2009-03-31 14:10:00,1.2118,1.2121,1.2116,1.2118,64000000.0
2009-03-31 14:11:00,1.2119,1.2119,1.211,1.211,59200000.0
2009-03-31 14:12:00,1.211,1.2111,1.21065,1.21105,68800000.0
2009-03-31 14:13:00,1.21105,1.2111,1.2109,1.2109,32000000.0
2009-03-31 14:14:00,1.21095,1.2112,1.2107,1.21115,65600000.0
2009-03-31 14:15:00,1.2113,1.2114,1.2105,1.211,144600000.0
2009-03-31 14:16:00,1.211,1.21145,1.2105,1.2108,154600000.0
2009-03-31 14:17:00,1.2109,1.211,1.20995,1.2107,67000000.0
2009-03-31 14:18:00,1.2105,1.21085,1.21015,1.21045,145600000.0
2009-03-31 14:19:00,1.21105,1.21125,1.2106,1.21095,54400000.0
2009-03-31 14:20:00,1.2118,1.21285,1.21085,1.2117,143200000.0
2009-03-31 14:21:00,1.21165,1.21215,1.21165,1.2119,34600000.0
2009-03-31 14:22:00,1.21195,1.21225,1.2118,1.2118,84200000.0
2009-03-31 14:23:00,1.21185,1.2124,1.21135,1.2123,62400000.0
2009-03-31 14:24:00,1.21225,1.21225,1.21145,1.2117,68800000.0
2009-03-31 14:25:00,1.21165,1.212,1.21145,1.2118,101800000.0
2009-03-31 14:26:00,1.21195,1.2124,1.21175,1.21215,68800000.0
2009-03-31 14:27:00,1.2123,1.2123,1.2119,1.212,36800000.0
2009-03-31 14:28:00,1.212,1.212,1.2113,1.21135,76400000.0
2009-03-31 14:29:00,1.21135,1.21205,1.21125,1.2119,55600000.0
2009-03-31 14:30:00,1.21205,1.21225,1.21175,1.21225,22400000.0
2009-03-31 14:31:00,1.21225,1.21225,1.2111,1.2118,49400000.0
2009-03-31 14:32:00,1.2118,1.21235,1.2112,1.2118,126000000.0
2009-03-31 14:33:00,1.21185,1.212,1.2113,1.21145,59200000.0
2009-03-31 14:34:00,1.21155,1.2121,1.2112,1.2118,97600000.0
2009-03-31 14:35:00,1.2117,1.21205,1.2113,1.2117,117800000.0
2009-03-31 14:36:00,1.2116,1.2124,1.2114,1.2118,150400000.0
2009-03-31 14:37:00,1.2118,1.21275,1.2117,1.21245,103800000.0
2009-03-31 14:38:00,1.21255,1.21255,1.21155,1.2116,87400000.0
2009-03-31 14:39:00,1.2116,1.2119,1.21155,1.21165,24000000.0
2009-03-31 14:40:00,1.21175,1.2123,1.21175,1.2123,81200000.0
2009-03-31 14:41:00,1.21215,1.21225,1.2118,1.21215,59200000.0
2009-03-31 14:42:00,1.21205,1.21215,1.2114,1.2117,124800000.0
2009-03-31 14:43:00,1.21175,1.2118,1.2115,1.21155,80000000.0
2009-03-31 14:44:00,1.2116,1.21175,1.21145,1.21155,66600000.0
2009-03-31 14:45:00,1.21155,1.21185,1.21155,1.21165,43200000.0
2009-03-31 14:46:00,1.2119,1.212,1.2115,1.21155,64000000.0
2009-03-31 14:47:00,1.2116,1.2125,1.2116,1.21245,86400000.0
2009-03-31 14:48:00,1.2125,1.213,1.2119,1.21205,85200000.0
2009-03-31 14:49:00,1.2122,1.2131,1.212,1.2131,95800000.0
2009-03-31 14:50:00,1.213,1.21335,1.21215,1.2124,174400000.0
2009-03-31 14:51:00,1.21235,1.2131,1.21165,1.21305,114400000.0
2009-03-31 14:52:00,1.21305,1.2135,1.21265,1.2135,93400000.0
2009-03-31 14:53:00,1.21375,1.21375,1.2128,1.21325,81800000.0
2009-03-31 14:54:00,1.21325,1.2134,1.21325,1.21335,33600000.0
2009-03-31 14:55:00,1.21335,1.2138,1.2133,1.2136,104000000.0
2009-03-31 14:56:00,1.21355,1.21485,1.2134,1.21395,116800000.0
2009-03-31 14:57:00,1.21385,1.21425,1.2136,1.21425,121600000.0
2009-03-31 14:58:00,1.2143,1.2146,1.21405,1.21405,116800000.0
2009-03-31 14:59:00,1.21415,1.2143,1.2139,1.21405,84800000.0
2009-03-31 15:00:00,1.21415,1.21435,1.21295,1.21365,161200000.0
2009-03-31 15:01:00,1.2136,1.2139,1.2133,1.2133,94400000.0
2009-03-31 15:02:00,1.2132,1.2134,1.21295,1.21315,112000000.0
2009-03-31 15:03:00,1.21315,1.2136,1.21305,1.2134,123200000.0
2009-03-31 15:04:00,1.21345,1.21395,1.2127,1.21375,130600000.0
2009-03-31 15:05:00,1.21385,1.21435,1.21365,1.21415,115200000.0
2009-03-31 15:06:00,1.21395,1.21435,1.21355,1.21415,88000000.0
2009-03-31 15:07:00,1.2143,1.2143,1.2135,1.2138,140800000.0
2009-03-31 15:08:00,1.2138,1.21405,1.2135,1.21395,84800000.0
2009-03-31 15:09:00,1.21385,1.21445,1.21375,1.2143,94400000.0
2009-03-31 15:10:00,1.2143,1.2148,1.21375,1.21455,126400000.0
2009-03-31 15:11:00,1.2148,1.21485,1.2138,1.21485,87000000.0
2009-03-31 15:12:00,1.2148,1.2156,1.21465,1.2149,120600000.0
2009-03-31 15:13:00,1.21485,1.21525,1.21475,1.21525,68800000.0
2009-03-31 15:14:00,1.2151,1.21585,1.2151,1.21575,126400000.0
2009-03-31 15:15:00,1.21575,1.2161,1.2152,1.21555,167000000.0
2009-03-31 15:16:00,1.21545,1.2162,1.21535,1.21605,137400000.0
2009-03-31 15:17:00,1.21605,1.21655,1.2155,1.21585,113000000.0
2009-03-31 15:18:00,1.21585,1.2166,1.21585,1.21615,107200000.0
2009-03-31 15:19:00,1.21595,1.216,1.2156,1.2157,52800000.0
2009-03-31 15:20:00,1.2158,1.21625,1.2157,1.21605,49600000.0
2009-03-31 15:21:00,1.21595,1.21635,1.2156,1.21625,98000000.0
2009-03-31 15:22:00,1.21625,1.2163,1.2154,1.2159,128800000.0
2009-03-31 15:23:00,1.2159,1.216,1.215,1.2154,113000000.0
2009-03-31 15:24:00,1.2156,1.2167,1.21555,1.2164,168000000.0
2009-03-31 15:25:00,1.21645,1.21655,1.21575,1.2162,80000000.0
2009-03-31 15:26:00,1.2163,1.2166,1.2157,1.21625,150400000.0
2009-03-31 15:27:00,1.2162,1.21655,1.21585,1.2164,101000000.0
2009-03-31 15:28:00,1.21645,1.21745,1.21625,1.2173,142400000.0
2009-03-31 15:29:00,1.2174,1.2174,1.21595,1.21655,146600000.0
2009-03-31 15:30:00,1.21655,1.217,1.21655,1.21675,102400000.0
2009-03-31 15:31:00,1.21675,1.21735,1.21625,1.2165,142800000.0
2009-03-31 15:32:00,1.2165,1.2174,1.2165,1.21675,176200000.0
2009-03-31 15:33:00,1.21675,1.21675,1.2164,1.21655,70400000.0
2009-03-31 15:34:00,1.21665,1.21725,1.21615,1.2169,124800000.0
2009-03-31 15:35:00,1.2168,1.2173,1.21655,1.2173,114000000.0
2009-03-31 15:36:00,1.21695,1.21695,1.21635,1.21685,80600000.0
2009-03-31 15:37:00,1.21685,1.2175,1.21675,1.21705,103400000.0
2009-03-31 15:38:00,1.21715,1.21745,1.2164,1.21645,87000000.0
2009-03-31 15:39:00,1.21675,1.2174,1.21655,1.21665,137600000.0
2009-03-31 15:40:00,1.2167,1.2168,1.21635,1.21635,85600000.0
2009-03-31 15:41:00,1.2165,1.21775,1.2165,1.21655,132800000.0
2009-03-31 15:42:00,1.2164,1.21745,1.2164,1.21745,109800000.0
2009-03-31 15:43:00,1.2175,1.2183,1.21655,1.2178,207000000.0
2009-03-31 15:44:00,1.21805,1.2181,1.21705,1.21705,119600000.0
2009-03-31 15:45:00,1.21725,1.2177,1.2172,1.2172,81200000.0
2009-03-31 15:46:00,1.2173,1.21765,1.2165,1.21765,89600000.0
2009-03-31 15:47:00,1.21755,1.2178,1.21745,1.2175,78400000.0
2009-03-31 15:48:00,1.21755,1.21795,1.21725,1.2174,105600000.0
2009-03-31 15:49:00,1.2174,1.218,1.2171,1.21775,101600000.0
2009-03-31 15:50:00,1.21775,1.2178,1.21705,1.21755,68800000.0
2009-03-31 15:51:00,1.21775,1.21775,1.21695,1.21755,130400000.0
2009-03-31 15:52:00,1.2176,1.21795,1.217,1.2176,147200000.0
2009-03-31 15:53:00,1.2176,1.21765,1.21675,1.2173,141400000.0
2009-03-31 15:54:00,1.2172,1.2177,1.21705,1.2175,142800000.0
2009-03-31 15:55:00,1.21755,1.2176,1.2169,1.2169,86600000.0
2009-03-31 15:56:00,1.217,1.21725,1.21665,1.21715,99800000.0
2009-03-31 15:57:00,1.21715,1.2174,1.21685,1.21705,144000000.0
2009-03-31 15:58:00,1.2172,1.21765,1.21705,1.21755,95400000.0
2009-03-31 15:59:00,1.21755,1.21835,1.21735,1.21745,115600000.0
2009-03-31 16:00:00,1.21745,1.21805,1.2173,1.21765,108800000.0
2009-03-31 16:01:00,1.21755,1.2183,1.2175,1.21775,125800000.0
2009-03-31 16:02:00,1.21795,1.2188,1.21775,1.21865,144800000.0
2009-03-31 16:03:00,1.21865,1.21865,1.21755,1.21785,322800003.0
2009-03-31 16:04:00,1.2178,1.2185,1.2178,1.2182,105600000.0
2009-03-31 16:05:00,1.2182,1.2187,1.2178,1.2186,82800000.0
2009-03-31 16:06:00,1.2187,1.2189,1.21785,1.2185,207600000.0
2009-03-31 16:07:00,1.2185,1.2193,1.21825,1.2191,179200000.0
2009-03-31 16:08:00,1.2192,1.2198,1.219,1.21935,130800000.0
2009-03-31 16:09:00,1.2193,1.21945,1.2188,1.219,95600000.0
2009-03-31 16:10:00,1.21895,1.219,1.2187,1.21895,107600000.0
2009-03-31 16:11:00,1.21905,1.2193,1.2188,1.2193,82200000.0
2009-03-31 16:12:00,1.2192,1.21965,1.2184,1.2192,111600000.0
2009-03-31 16:13:00,1.2192,1.21935,1.2185,1.2185,120600000.0
2009-03-31 16:14:00,1.21855,1.219,1.21855,1.2189,141800000.0
2009-03-31 16:15:00,1.2189,1.2197,1.21865,1.21925,159400000.0
2009-03-31 16:16:00,1.21925,1.21935,1.21835,1.2185,129600000.0
2009-03-31 16:17:00,1.21845,1.219,1.21815,1.21835,150800000.0
2009-03-31 16:18:00,1.2184,1.2187,1.2183,1.21835,68800000.0
2009-03-31 16:19:00,1.2184,1.2187,1.21815,1.2186,129600000.0
2009-03-31 16:20:00,1.2183,1.21905,1.2183,1.21905,83200000.0
2009-03-31 16:21:00,1.21915,1.21935,1.2186,1.21865,98600000.0
2009-03-31 16:22:00,1.2187,1.21905,1.21825,1.21835,87800000.0
2009-03-31 16:23:00,1.21835,1.2191,1.21825,1.2191,109200000.0
2009-03-31 16:24:00,1.21865,1.21885,1.21845,1.21865,88200000.0
2009-03-31 16:25:00,1.21865,1.21975,1.2184,1.21975,114400000.0
2009-03-31 16:26:00,1.2193,1.2194,1.2188,1.219,135400000.0
2009-03-31 16:27:00,1.21915,1.2196,1.21875,1.219,97600000.0
2009-03-31 16:28:00,1.219,1.2194,1.2184,1.21925,135200000.0
2009-03-31 16:29:00,1.2192,1.2197,1.2186,1.2195,108200000.0
2009-03-31 16:30:00,1.2195,1.21965,1.21855,1.2191,132800000.0
2009-03-31 16:31:00,1.219,1.21925,1.21875,1.2191,57800000.0
2009-03-31 16:32:00,1.21915,1.2195,1.2188,1.2195,109000000.0
2009-03-31 16:33:00,1.2195,1.21985,1.21915,1.21985,98600000.0
2009-03-31 16:34:00,1.22,1.22,1.22,1.22,28000000.0
2009-03-31 16:35:00,1.22,1.22,1.21885,1.2191,51800000.0
2009-03-31 16:36:00,1.21905,1.2193,1.21885,1.21905,54800000.0
2009-03-31 16:37:00,1.21905,1.21905,1.21875,1.2188,46400000.0
2009-03-31 16:38:00,1.2188,1.2191,1.2188,1.2188,72000000.0
2009-03-31 16:39:00,1.21895,1.21915,1.2187,1.21895,67400000.0
2009-03-31 16:40:00,1.21885,1.2197,1.2188,1.2192,92200000.0
2009-03-31 16:41:00,1.21925,1.2198,1.219,1.21935,133800000.0
2009-03-31 16:42:00,1.21935,1.2196,1.21915,1.21925,76400000.0
2009-03-31 16:43:00,1.21915,1.21955,1.21895,1.21955,126800000.0
2009-03-31 16:44:00,1.21955,1.21955,1.21885,1.219,84200000.0
2009-03-31 16:45:00,1.219,1.2199,1.219,1.2191,120600000.0
2009-03-31 16:46:00,1.2191,1.21955,1.2191,1.2195,110600000.0
2009-03-31 16:47:00,1.2195,1.2195,1.21875,1.21905,109800000.0
2009-03-31 16:48:00,1.219,1.2197,1.21885,1.21955,150000000.0
2009-03-31 16:49:00,1.21945,1.2195,1.2189,1.21905,140800000.0
2009-03-31 16:50:00,1.21915,1.2193,1.21885,1.21885,100000000.0
2009-03-31 16:51:00,1.21895,1.2191,1.21885,1.21895,104000000.0
2009-03-31 16:52:00,1.21895,1.21905,1.21885,1.21895,89600000.0
2009-03-31 16:53:00,1.21895,1.21905,1.21885,1.21885,83600000.0
2009-03-31 16:54:00,1.21895,1.21905,1.2188,1.21895,129800000.0
2009-03-31 16:55:00,1.219,1.21945,1.2188,1.2191,107000000.0
2009-03-31 16:56:00,1.21905,1.21935,1.21875,1.21915,126400000.0
2009-03-31 16:57:00,1.2193,1.2197,1.2188,1.21895,140600000.0
2009-03-31 16:58:00,1.21895,1.21895,1.21885,1.21885,91200000.0
2009-03-31 16:59:00,1.21885,1.21885,1.21675,1.217,183700000.0
2009-03-31 17:00:00,1.217,1.21785,1.21655,1.21745,201400000.0
2009-03-31 17:01:00,1.2176,1.2182,1.21705,1.21805,227400000.0
2009-03-31 17:02:00,1.21805,1.2182,1.21675,1.2181,167400000.0
2009-03-31 17:03:00,1.2181,1.2189,1.21745,1.21765,112200000.0
2009-03-31 17:04:00,1.2178,1.21805,1.21625,1.2165,172200000.0
2009-03-31 17:05:00,1.2165,1.217,1.21605,1.2163,127200000.0
2009-03-31 17:06:00,1.2164,1.21675,1.21615,1.2162,110000000.0
2009-03-31 17:07:00,1.21625,1.2168,1.21585,1.2162,90800000.0
2009-03-31 17:08:00,1.21615,1.21735,1.21615,1.21715,113200000.0
2009-03-31 17:09:00,1.2171,1.21805,1.21705,1.218,101600000.0
2009-03-31 17:10:00,1.21795,1.21825,1.2167,1.21815,125400000.0
2009-03-31 17:11:00,1.21815,1.2186,1.2174,1.2186,110600000.0
2009-03-31 17:12:00,1.21855,1.21905,1.2173,1.2181,190100000.0
2009-03-31 17:13:00,1.2181,1.2183,1.21735,1.21795,138000000.0
2009-03-31 17:14:00,1.218,1.21825,1.21765,1.21765,92200000.0
2009-03-31 17:15:00,1.21765,1.21865,1.2175,1.21835,131400000.0
2009-03-31 17:16:00,1.2183,1.2195,1.2182,1.21845,139800000.0
2009-03-31 17:17:00,1.2184,1.21865,1.218,1.2184,78400000.0
2009-03-31 17:18:00,1.2184,1.21905,1.2181,1.21855,184000000.0
2009-03-31 17:19:00,1.2185,1.2188,1.21845,1.21865,106000000.0
2009-03-31 17:20:00,1.21875,1.219,1.21805,1.21805,121600000.0
2009-03-31 17:21:00,1.21795,1.2187,1.2179,1.21835,75200000.0
2009-03-31 17:22:00,1.21855,1.2191,1.21795,1.21845,122600000.0
2009-03-31 17:23:00,1.2186,1.219,1.21795,1.21805,154400000.0
2009-03-31 17:24:00,1.2183,1.2186,1.218,1.21845,90600000.0
2009-03-31 17:25:00,1.2185,1.2189,1.2181,1.21845,119400000.0
2009-03-31 17:26:00,1.2185,1.21925,1.2183,1.2186,64000000.0
2009-03-31 17:27:00,1.2187,1.21875,1.218,1.21855,69200000.0
2009-03-31 17:28:00,1.21855,1.2187,1.2181,1.2181,89600000.0
2009-03-31 17:29:00,1.21815,1.2182,1.21805,1.21805,131200000.0
2009-03-31 17:30:00,1.21815,1.21815,1.2168,1.21685,86000000.0
2009-03-31 17:31:00,1.217,1.21765,1.21685,1.21705,66600000.0
2009-03-31 17:32:00,1.21695,1.2176,1.21675,1.2176,70000000.0
2009-03-31 17:33:00,1.21755,1.21775,1.21695,1.21705,134800000.0
2009-03-31 17:34:00,1.21695,1.2177,1.21685,1.2172,145200000.0
2009-03-31 17:35:00,1.21715,1.21765,1.217,1.2176,146800000.0
2009-03-31 17:36:00,1.2176,1.2177,1.2169,1.2171,117600000.0
2009-03-31 17:37:00,1.21725,1.2176,1.2169,1.2172,118400000.0
2009-03-31 17:38:00,1.21705,1.21765,1.2168,1.21715,111800000.0
2009-03-31 17:39:00,1.21725,1.21725,1.21665,1.21705,66800000.0
2009-03-31 17:40:00,1.2168,1.21705,1.21655,1.2166,60200000.0
2009-03-31 17:41:00,1.2166,1.2174,1.21635,1.2169,96800000.0
2009-03-31 17:42:00,1.21685,1.2175,1.2167,1.21725,145600000.0
2009-03-31 17:43:00,1.2173,1.2176,1.21715,1.21715,110400000.0
2009-03-31 17:44:00,1.21685,1.2177,1.2165,1.21655,121800000.0
2009-03-31 17:45:00,1.21655,1.2174,1.21655,1.21675,177400000.0
2009-03-31 17:46:00,1.2168,1.2168,1.216,1.21625,88600000.0
2009-03-31 17:47:00,1.21635,1.2168,1.21605,1.21605,83200000.0
2009-03-31 17:48:00,1.21605,1.2171,1.21605,1.2166,124800000.0
2009-03-31 17:49:00,1.21645,1.21705,1.2163,1.2169,71600000.0
2009-03-31 17:50:00,1.21695,1.21775,1.2169,1.21775,39400000.0
2009-03-31 17:51:00,1.2177,1.2178,1.2174,1.2174,17600000.0
2009-03-31 17:52:00,1.21745,1.21775,1.21745,1.21775,14400000.0
2009-03-31 17:53:00,1.21725,1.21795,1.21725,1.2178,77400000.0
2009-03-31 17:54:00,1.2173,1.2178,1.2164,1.2165,182200000.0
2009-03-31 17:55:00,1.2165,1.2167,1.21595,1.2163,119600000.0
2009-03-31 17:56:00,1.21635,1.21685,1.21635,1.2168,42600000.0
2009-03-31 17:57:00,1.21685,1.21735,1.2167,1.21725,81600000.0
2009-03-31 17:58:00,1.21725,1.21725,1.2161,1.2161,102400000.0
2009-03-31 17:59:00,1.21605,1.21725,1.21595,1.21685,108600000.0
2009-03-31 18:00:00,1.21685,1.2174,1.2166,1.21685,101800000.0
2009-03-31 18:01:00,1.21685,1.2181,1.21685,1.21775,137000000.0
2009-03-31 18:02:00,1.21775,1.2182,1.2175,1.2181,60800000.0
2009-03-31 18:03:00,1.21795,1.21835,1.21745,1.2176,97600000.0
2009-03-31 18:04:00,1.2174,1.21845,1.2174,1.2182,72800000.0
2009-03-31 18:05:00,1.21815,1.2182,1.21775,1.21785,102400000.0
2009-03-31 18:06:00,1.2179,1.2185,1.2176,1.2184,59200000.0
2009-03-31 18:07:00,1.21835,1.21845,1.21755,1.2176,84800000.0
2009-03-31 18:08:00,1.2176,1.21795,1.2173,1.2179,72400000.0
2009-03-31 18:09:00,1.2177,1.2186,1.21735,1.21735,95000000.0
2009-03-31 18:10:00,1.21735,1.21785,1.2173,1.21765,50600000.0
2009-03-31 18:11:00,1.2177,1.21825,1.21765,1.2182,57600000.0
2009-03-31 18:12:00,1.21825,1.21835,1.21825,1.2183,9600000.0
2009-03-31 18:13:00,1.2183,1.21845,1.2181,1.21845,42400000.0
2009-03-31 18:14:00,1.2185,1.21875,1.2181,1.2181,43600000.0
2009-03-31 18:15:00,1.21825,1.21845,1.2182,1.2183,14400000.0
2009-03-31 18:16:00,1.21825,1.2188,1.21825,1.2187,41600000.0
2009-03-31 18:17:00,1.2185,1.21865,1.21835,1.2184,12800000.0
2009-03-31 18:18:00,1.21855,1.2186,1.21835,1.2186,35200000.0
2009-03-31 18:19:00,1.21855,1.219,1.2184,1.219,36800000.0
2009-03-31 18:20:00,1.21895,1.219,1.21865,1.21885,54400000.0
2009-03-31 18:21:00,1.2189,1.21895,1.217,1.21865,82800000.0
2009-03-31 18:22:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2009-03-31 18:23:00,1.21825,1.2186,1.21825,1.2184,23200000.0
2009-03-31 18:24:00,1.21855,1.21885,1.2184,1.2188,41600000.0
2009-03-31 18:25:00,1.2188,1.2188,1.21735,1.2181,39400000.0
2009-03-31 18:26:00,1.21815,1.21815,1.21775,1.21795,33600000.0
2009-03-31 18:27:00,1.218,1.2182,1.21795,1.2181,19200000.0
2009-03-31 18:28:00,1.2182,1.2182,1.2181,1.2181,3200000.0
2009-03-31 18:29:00,1.218,1.218,1.2171,1.21795,35200000.0
2009-03-31 18:30:00,1.21785,1.21785,1.21745,1.2178,27200000.0
2009-03-31 18:31:00,1.21785,1.21785,1.2177,1.2177,11200000.0
2009-03-31 18:32:00,1.2178,1.21795,1.21715,1.21795,44800000.0
2009-03-31 18:33:00,1.21805,1.21825,1.2179,1.21805,33600000.0
2009-03-31 18:34:00,1.21815,1.21825,1.21785,1.21795,8000000.0
2009-03-31 18:35:00,1.21785,1.21795,1.21785,1.21795,3200000.0
2009-03-31 18:36:00,1.21795,1.21795,1.21775,1.21795,11200000.0
2009-03-31 18:37:00,1.218,1.21835,1.21775,1.21835,25600000.0
2009-03-31 18:38:00,1.2185,1.2187,1.2185,1.2186,24000000.0
2009-03-31 18:39:00,1.2187,1.2189,1.2187,1.2189,16000000.0
2009-03-31 18:40:00,1.21905,1.21915,1.21847,1.21905,32000000.0
2009-03-31 18:41:00,1.21895,1.219,1.2185,1.21865,17600000.0
2009-03-31 18:42:00,1.2187,1.21875,1.21865,1.21865,8000000.0
2009-03-31 18:43:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2009-03-31 18:44:00,1.21865,1.2189,1.2186,1.2187,14400000.0
2009-03-31 18:45:00,1.2189,1.2191,1.2189,1.2189,14400000.0
2009-03-31 18:46:00,1.21885,1.2191,1.21845,1.219,20800000.0
2009-03-31 18:47:00,1.2191,1.2191,1.2183,1.2183,30400000.0
2009-03-31 18:48:00,1.2184,1.2188,1.2184,1.2187,20800000.0
2009-03-31 18:49:00,1.2185,1.21885,1.2185,1.2187,19200000.0
2009-03-31 18:50:00,1.2184,1.2186,1.2181,1.21835,17600000.0
2009-03-31 18:51:00,1.21815,1.21865,1.2179,1.2185,40000000.0
2009-03-31 18:52:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2009-03-31 18:53:00,1.2186,1.2188,1.2185,1.21865,25600000.0
2009-03-31 18:54:00,1.21855,1.21935,1.2184,1.2186,34600000.0
2009-03-31 18:55:00,1.2186,1.21865,1.2175,1.2179,92800000.0
2009-03-31 18:56:00,1.21845,1.21845,1.2178,1.21815,12800000.0
2009-03-31 18:57:00,1.2182,1.2183,1.21815,1.2183,11200000.0
2009-03-31 18:58:00,1.21835,1.21835,1.21815,1.21815,9600000.0
2009-03-31 18:59:00,1.2181,1.2183,1.2181,1.21825,14400000.0
2009-03-31 19:00:00,1.2183,1.21855,1.218,1.21855,48000000.0
2009-03-31 19:01:00,1.2185,1.21875,1.21835,1.2187,27200000.0
2009-03-31 19:02:00,1.2186,1.21915,1.21845,1.219,108800000.0
2009-03-31 19:03:00,1.2188,1.21885,1.2181,1.21825,84800000.0
2009-03-31 19:04:00,1.2184,1.21855,1.21825,1.2185,24000000.0
2009-03-31 19:05:00,1.21835,1.2185,1.21835,1.2185,9600000.0
2009-03-31 19:06:00,1.2185,1.2186,1.21845,1.21855,6400000.0
2009-03-31 19:07:00,1.2185,1.2186,1.2182,1.2183,24000000.0
2009-03-31 19:08:00,1.218,1.21825,1.21795,1.21805,28800000.0
2009-03-31 19:09:00,1.2181,1.2184,1.21795,1.21805,46400000.0
2009-03-31 19:10:00,1.21805,1.2182,1.21795,1.2181,46400000.0
2009-03-31 19:11:00,1.2182,1.2182,1.2177,1.21785,51200000.0
2009-03-31 19:12:00,1.21785,1.2181,1.2178,1.218,32000000.0
2009-03-31 19:13:00,1.21805,1.2183,1.2179,1.21815,64000000.0
2009-03-31 19:14:00,1.21825,1.21835,1.21755,1.21775,36800000.0
2009-03-31 19:15:00,1.2178,1.21815,1.2173,1.21745,60800000.0
2009-03-31 19:16:00,1.21745,1.2182,1.2174,1.21795,152000000.0
2009-03-31 19:17:00,1.21805,1.2182,1.21785,1.2182,19200000.0
2009-03-31 19:18:00,1.2182,1.2187,1.21755,1.2181,98800000.0
2009-03-31 19:19:00,1.21815,1.21865,1.2174,1.2175,97600000.0
2009-03-31 19:20:00,1.2175,1.21795,1.21745,1.2179,56000000.0
2009-03-31 19:21:00,1.218,1.21965,1.2179,1.21815,107600000.0
2009-03-31 19:22:00,1.21785,1.21805,1.21785,1.21795,52800000.0
2009-03-31 19:23:00,1.218,1.2181,1.2179,1.21795,11200000.0
2009-03-31 19:24:00,1.2179,1.2189,1.2178,1.218,37800000.0
2009-03-31 19:25:00,1.2181,1.21815,1.21775,1.2179,22400000.0
2009-03-31 19:26:00,1.21795,1.2184,1.2178,1.21795,33600000.0
2009-03-31 19:27:00,1.218,1.2186,1.21795,1.2184,20800000.0
2009-03-31 19:28:00,1.2184,1.2184,1.21815,1.21815,30400000.0
2009-03-31 19:29:00,1.21805,1.2183,1.21805,1.2183,6400000.0
2009-03-31 19:30:00,1.21845,1.2185,1.2177,1.218,54400000.0
2009-03-31 19:31:00,1.2179,1.2186,1.2179,1.2183,30400000.0
2009-03-31 19:32:00,1.2187,1.21925,1.21825,1.21835,54400000.0
2009-03-31 19:33:00,1.2185,1.2191,1.21805,1.2185,59200000.0
2009-03-31 19:34:00,1.21845,1.21945,1.21795,1.21915,126400000.0
2009-03-31 19:35:00,1.21895,1.21935,1.21805,1.21825,51200000.0
2009-03-31 19:36:00,1.21825,1.2183,1.21795,1.21795,49600000.0
2009-03-31 19:37:00,1.21805,1.21905,1.21785,1.2189,80000000.0
2009-03-31 19:38:00,1.219,1.21975,1.2184,1.2193,65800000.0
2009-03-31 19:39:00,1.2191,1.21925,1.21805,1.2183,39200000.0
2009-03-31 19:40:00,1.21835,1.2187,1.2181,1.21845,52400000.0
2009-03-31 19:41:00,1.21845,1.21855,1.2182,1.21825,25400000.0
2009-03-31 19:42:00,1.21815,1.2185,1.21815,1.21825,60200000.0
2009-03-31 19:43:00,1.2184,1.2186,1.2184,1.2186,12800000.0
2009-03-31 19:44:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2009-03-31 19:45:00,1.21885,1.21885,1.21825,1.21825,9600000.0
2009-03-31 19:46:00,1.21845,1.2189,1.21835,1.2184,30400000.0
2009-03-31 19:47:00,1.2185,1.2188,1.2185,1.2187,17600000.0
2009-03-31 19:48:00,1.2181,1.21865,1.2181,1.21825,73000000.0
2009-03-31 19:49:00,1.21825,1.21935,1.21825,1.21925,62400000.0
2009-03-31 19:50:00,1.2194,1.21985,1.21915,1.2192,35200000.0
2009-03-31 19:51:00,1.2192,1.21945,1.2192,1.21945,17600000.0
2009-03-31 19:52:00,1.21945,1.2196,1.21935,1.2194,11200000.0
2009-03-31 19:53:00,1.2194,1.21955,1.2194,1.21955,9600000.0
2009-03-31 19:54:00,1.21935,1.21935,1.219,1.219,25600000.0
2009-03-31 19:55:00,1.21905,1.21905,1.2187,1.2189,49600000.0
2009-03-31 19:56:00,1.219,1.21935,1.21845,1.21935,36800000.0
2009-03-31 19:57:00,1.21955,1.21955,1.2185,1.21945,11200000.0
2009-03-31 19:58:00,1.2197,1.21975,1.2182,1.2184,33600000.0
2009-03-31 19:59:00,1.21855,1.21855,1.2174,1.21775,72000000.0
2009-03-31 20:00:00,1.2179,1.2179,1.2174,1.21745,36800000.0
2009-03-31 20:01:00,1.2171,1.21815,1.2171,1.21805,38400000.0
2009-03-31 20:02:00,1.21805,1.2182,1.21785,1.21785,18800000.0
2009-03-31 20:03:00,1.21785,1.21785,1.21785,1.21785,1600000.0
2009-03-31 20:04:00,1.21775,1.21775,1.21775,1.21775,3200000.0
2009-03-31 20:05:00,1.218,1.21875,1.218,1.2185,18800000.0
2009-03-31 20:06:00,1.21835,1.2185,1.2177,1.2177,26000000.0
2009-03-31 20:07:00,1.21785,1.21785,1.21785,1.21785,1600000.0
2009-03-31 20:08:00,1.21785,1.2179,1.21785,1.21785,12800000.0
2009-03-31 20:09:00,1.21785,1.21845,1.21785,1.21825,24000000.0
2009-03-31 20:10:00,1.2173,1.21805,1.2173,1.21805,12200000.0
2009-03-31 20:11:00,1.2173,1.2176,1.21685,1.2174,42200000.0
2009-03-31 20:12:00,1.2175,1.21835,1.2167,1.2175,64800000.0
2009-03-31 20:13:00,1.21725,1.21775,1.21675,1.21775,30800000.0
2009-03-31 20:14:00,1.21775,1.2181,1.21685,1.2179,43800000.0
2009-03-31 20:15:00,1.2182,1.2188,1.2175,1.2188,198000000.0
2009-03-31 20:16:00,1.2183,1.21895,1.2177,1.21775,173600000.0
2009-03-31 20:17:00,1.218,1.2184,1.2176,1.21785,161800000.0
2009-03-31 20:18:00,1.21795,1.218,1.2177,1.21785,20200000.0
2009-03-31 20:19:00,1.2178,1.2182,1.21765,1.2182,26000000.0
2009-03-31 20:20:00,1.21805,1.21805,1.21805,1.21805,1200000.0
2009-03-31 20:21:00,1.2181,1.2186,1.21695,1.21765,123000000.0
2009-03-31 20:22:00,1.2177,1.2177,1.2175,1.2175,6400000.0
2009-03-31 20:23:00,1.21687,1.21687,1.21687,1.21687,7600000.0
2009-03-31 20:24:00,1.2168,1.2168,1.2168,1.2168,7600000.0
2009-03-31 20:25:00,1.21755,1.2178,1.21755,1.2178,7600000.0
2009-03-31 20:26:00,1.21795,1.21795,1.2179,1.2179,3200000.0
2009-03-31 20:27:00,1.2179,1.2179,1.2179,1.2179,1600000.0
2009-03-31 20:28:00,1.21805,1.2184,1.21785,1.2181,31200000.0
2009-03-31 20:29:00,1.218,1.21845,1.21735,1.2176,43200000.0
2009-03-31 20:30:00,1.21765,1.2186,1.21755,1.2186,53000000.0
2009-03-31 20:31:00,1.21865,1.2187,1.2177,1.2178,19200000.0
2009-03-31 20:32:00,1.2182,1.2186,1.2182,1.21825,12800000.0
2009-03-31 20:33:00,1.21795,1.2183,1.2175,1.2183,9600000.0
2009-03-31 20:34:00,1.21742,1.21745,1.21741,1.21742,8000000.0
2009-03-31 20:35:00,1.21835,1.21835,1.2183,1.2183,8000000.0
2009-03-31 20:36:00,1.21745,1.21745,1.21745,1.21745,51600000.0
2009-03-31 20:37:00,1.21835,1.21855,1.21755,1.21835,51600000.0
2009-03-31 20:38:00,1.2183,1.21895,1.2178,1.21895,38000000.0
2009-03-31 20:39:00,1.2188,1.21895,1.21775,1.21775,20400000.0
2009-03-31 20:40:00,1.2175,1.2183,1.21725,1.2183,39400000.0
2009-03-31 20:41:00,1.2184,1.2184,1.21735,1.21735,30400000.0
2009-03-31 20:42:00,1.21745,1.21765,1.2174,1.2174,16000000.0
2009-03-31 20:43:00,1.21745,1.21765,1.21745,1.21765,11200000.0
2009-03-31 20:44:00,1.2176,1.2176,1.2173,1.2174,16000000.0
2009-03-31 20:45:00,1.21755,1.218,1.21755,1.218,20800000.0
2009-03-31 20:46:00,1.21795,1.2182,1.2178,1.2182,30000000.0
2009-03-31 20:47:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2009-03-31 20:48:00,1.218,1.21805,1.218,1.21805,7600000.0
2009-03-31 20:49:00,1.21815,1.21815,1.21805,1.21815,10800000.0
2009-03-31 20:50:00,1.2182,1.2182,1.2178,1.218,66800000.0
2009-03-31 20:51:00,1.2181,1.2183,1.2178,1.21825,48000000.0
2009-03-31 20:52:00,1.2182,1.2183,1.21805,1.21805,11200000.0
2009-03-31 20:53:00,1.21805,1.2181,1.2178,1.21785,28400000.0
2009-03-31 20:54:00,1.21795,1.2181,1.21795,1.21805,12800000.0
2009-03-31 20:55:00,1.2181,1.2181,1.21795,1.21805,17600000.0
2009-03-31 20:56:00,1.2181,1.2181,1.21805,1.21805,6400000.0
2009-03-31 20:57:00,1.2181,1.2183,1.21785,1.21795,28800000.0
2009-03-31 20:58:00,1.21785,1.21815,1.2175,1.21765,71000000.0
2009-03-31 20:59:00,1.21765,1.21815,1.2171,1.2177,112600000.0
2009-03-31 21:00:00,1.2178,1.2184,1.2173,1.2182,68600000.0
2009-03-31 21:01:00,1.218,1.218,1.21745,1.2179,37200000.0
2009-03-31 21:02:00,1.2179,1.2179,1.21695,1.2175,65800000.0
2009-03-31 21:03:00,1.21755,1.21775,1.2175,1.2176,30200000.0
2009-03-31 21:04:00,1.21755,1.21755,1.21695,1.2172,31800000.0
2009-03-31 21:05:00,1.21705,1.21735,1.21705,1.21735,12800000.0
2009-03-31 21:06:00,1.2173,1.2174,1.21695,1.2171,51600000.0
2009-03-31 21:07:00,1.2171,1.21755,1.2165,1.21755,15000000.0
2009-03-31 21:08:00,1.2163,1.2165,1.2162,1.2164,24000000.0
2009-03-31 21:09:00,1.21775,1.21775,1.21775,1.21775,24000000.0
2009-03-31 21:10:00,1.21775,1.21775,1.21775,1.21775,17600000.0
2009-03-31 21:11:00,1.217,1.21705,1.21695,1.21705,6400000.0
2009-03-31 21:12:00,1.21715,1.2173,1.217,1.217,8000000.0
2009-03-31 21:13:00,1.2172,1.2177,1.21675,1.21695,34600000.0
2009-03-31 21:14:00,1.21695,1.21765,1.21685,1.21745,35400000.0
2009-03-31 21:15:00,1.21735,1.21805,1.21725,1.21795,82400000.0
2009-03-31 21:16:00,1.2179,1.21845,1.2178,1.2183,33200000.0
2009-03-31 21:17:00,1.2183,1.21845,1.21825,1.21825,16000000.0
2009-03-31 21:18:00,1.2183,1.2183,1.21815,1.21825,8000000.0
2009-03-31 21:19:00,1.2181,1.21845,1.2181,1.21845,17600000.0
2009-03-31 21:20:00,1.21825,1.2183,1.2181,1.2181,8000000.0
2009-03-31 21:21:00,1.21825,1.2189,1.21825,1.2189,7600000.0
2009-03-31 21:22:00,1.2188,1.2188,1.2181,1.2181,8000000.0
2009-03-31 21:23:00,1.21815,1.21815,1.21815,1.21815,1600000.0
2009-03-31 21:24:00,1.21825,1.21825,1.2181,1.2181,4400000.0
2009-03-31 21:25:00,1.21825,1.219,1.21825,1.21885,26600000.0
2009-03-31 21:26:00,1.219,1.2191,1.21795,1.218,28200000.0
2009-03-31 21:27:00,1.2181,1.2183,1.218,1.2183,28400000.0
2009-03-31 21:28:00,1.21825,1.2186,1.2179,1.2183,59000000.0
2009-03-31 21:29:00,1.2183,1.21855,1.21805,1.2182,37000000.0
2009-03-31 21:30:00,1.21825,1.2187,1.218,1.21805,106400000.0
2009-03-31 21:31:00,1.21805,1.21815,1.21635,1.21785,40600000.0
2009-03-31 21:32:00,1.21805,1.21875,1.2179,1.21805,68000000.0
2009-03-31 21:33:00,1.21805,1.21805,1.21805,1.21805,26400000.0
2009-03-31 21:34:00,1.21805,1.21805,1.21805,1.21805,14400000.0
2009-03-31 21:35:00,1.21805,1.21805,1.2178,1.21785,15600000.0
2009-03-31 21:36:00,1.21785,1.21785,1.21785,1.21785,6000000.0
2009-03-31 21:37:00,1.21775,1.21785,1.21775,1.21785,58600000.0
2009-03-31 21:38:00,1.2178,1.21855,1.2177,1.21785,60000000.0
2009-03-31 21:39:00,1.2178,1.21805,1.2178,1.21785,23800000.0
2009-03-31 21:40:00,1.21785,1.21785,1.21785,1.21785,15600000.0
2009-03-31 21:41:00,1.21785,1.21785,1.21785,1.21785,4800000.0
2009-03-31 21:42:00,1.2168,1.21685,1.2168,1.21685,2400000.0
2009-03-31 21:43:00,1.21678,1.2169,1.21675,1.21675,2400000.0
2009-03-31 21:44:00,1.21785,1.21785,1.21785,1.21785,2400000.0
2009-03-31 21:45:00,1.21785,1.21785,1.21785,1.21785,12000000.0
2009-03-31 21:46:00,1.21675,1.21785,1.21675,1.2176,23800000.0
2009-03-31 21:47:00,1.21745,1.2178,1.21735,1.2175,45400000.0
2009-03-31 21:48:00,1.21765,1.2178,1.21745,1.2177,17600000.0
2009-03-31 21:49:00,1.2175,1.2175,1.21745,1.21745,12000000.0
2009-03-31 21:50:00,1.21745,1.21745,1.2167,1.2169,22400000.0
2009-03-31 21:51:00,1.2171,1.21715,1.21625,1.21625,23200000.0
2009-03-31 21:52:00,1.2167,1.2171,1.2167,1.2171,6400000.0
2009-03-31 21:53:00,1.217,1.2171,1.2166,1.2169,48000000.0
2009-03-31 21:54:00,1.21695,1.21695,1.21685,1.21695,23200000.0
2009-03-31 21:55:00,1.21695,1.2174,1.21685,1.2174,32200000.0
2009-03-31 21:56:00,1.2174,1.21755,1.2173,1.21755,10800000.0
2009-03-31 21:57:00,1.21765,1.21775,1.2171,1.2175,22600000.0
2009-03-31 21:58:00,1.21775,1.2178,1.21755,1.21755,9600000.0
2009-03-31 21:59:00,1.21755,1.2186,1.21685,1.2176,51800000.0
2009-03-31 22:00:00,1.21755,1.21805,1.2166,1.2177,69800000.0
2009-03-31 22:01:00,1.2176,1.2189,1.21655,1.21815,102600000.0
2009-03-31 22:02:00,1.2181,1.21955,1.2179,1.2189,73400000.0
2009-03-31 22:03:00,1.2189,1.22,1.2181,1.22,94400000.0
2009-03-31 22:04:00,1.21985,1.2208,1.21955,1.22025,73600000.0
2009-03-31 22:05:00,1.22025,1.22165,1.21995,1.22055,68400000.0
2009-03-31 22:06:00,1.2205,1.22085,1.2203,1.22075,57400000.0
2009-03-31 22:07:00,1.2218,1.2227,1.22085,1.2227,87400000.0
2009-03-31 22:08:00,1.2227,1.2236,1.22235,1.2231,96600000.0
2009-03-31 22:09:00,1.22335,1.2259,1.22305,1.22565,117800000.0
2009-03-31 22:10:00,1.2256,1.22725,1.2251,1.22525,182800000.0
2009-03-31 22:11:00,1.22635,1.2264,1.2252,1.22575,106800000.0
2009-03-31 22:12:00,1.22425,1.2265,1.22425,1.2264,149600000.0
2009-03-31 22:13:00,1.2264,1.2283,1.2256,1.22715,173000000.0
2009-03-31 22:14:00,1.2272,1.22805,1.2271,1.22745,107200000.0
2009-03-31 22:15:00,1.2275,1.2289,1.2275,1.2282,116600000.0
2009-03-31 22:16:00,1.22835,1.2316,1.22835,1.2315,138800000.0
2009-03-31 22:17:00,1.2316,1.232,1.2301,1.2307,135200000.0
2009-03-31 22:18:00,1.2306,1.2311,1.22855,1.2301,109600000.0
2009-03-31 22:19:00,1.2302,1.2304,1.2281,1.2289,126200000.0
2009-03-31 22:20:00,1.22915,1.22985,1.22675,1.2272,86600000.0
2009-03-31 22:21:00,1.22745,1.22975,1.22745,1.22895,117200000.0
2009-03-31 22:22:00,1.229,1.2298,1.2284,1.2298,47000000.0
2009-03-31 22:23:00,1.22985,1.23015,1.22965,1.22985,33800000.0
2009-03-31 22:24:00,1.2298,1.2306,1.2298,1.23045,19600000.0
2009-03-31 22:25:00,1.23045,1.23115,1.23025,1.23095,74000000.0
2009-03-31 22:26:00,1.23095,1.23115,1.23015,1.23075,76600000.0
2009-03-31 22:27:00,1.23075,1.231,1.22995,1.23025,97000000.0
2009-03-31 22:28:00,1.2303,1.23075,1.2302,1.23025,37800000.0
2009-03-31 22:29:00,1.23015,1.23215,1.2301,1.2314,133800000.0
2009-03-31 22:30:00,1.23155,1.23595,1.23155,1.23525,201800000.0
2009-03-31 22:31:00,1.2352,1.23535,1.23395,1.2349,101800000.0
2009-03-31 22:32:00,1.2349,1.235,1.233,1.2333,54800000.0
2009-03-31 22:33:00,1.2331,1.2349,1.23215,1.2344,139600000.0
2009-03-31 22:34:00,1.2349,1.23645,1.23415,1.23475,134200000.0
2009-03-31 22:35:00,1.2348,1.2353,1.23355,1.2345,116800000.0
2009-03-31 22:36:00,1.2345,1.23725,1.23385,1.23415,108600000.0
2009-03-31 22:37:00,1.23425,1.2364,1.23425,1.23565,109400000.0
2009-03-31 22:38:00,1.2347,1.2355,1.23415,1.23445,66400000.0
2009-03-31 22:39:00,1.2344,1.2347,1.234,1.23425,39200000.0
2009-03-31 22:40:00,1.2343,1.23495,1.2338,1.23405,100400000.0
2009-03-31 22:41:00,1.23405,1.2346,1.23335,1.2342,114200000.0
2009-03-31 22:42:00,1.2343,1.23465,1.23355,1.23385,64600000.0
2009-03-31 22:43:00,1.2339,1.2341,1.23295,1.23315,66200000.0
2009-03-31 22:44:00,1.23315,1.23325,1.23315,1.23315,48000000.0
2009-03-31 22:45:00,1.23315,1.23325,1.23305,1.23315,57200000.0
2009-03-31 22:46:00,1.23315,1.23365,1.23305,1.23365,27200000.0
2009-03-31 22:47:00,1.2336,1.2339,1.2331,1.23335,44400000.0
2009-03-31 22:48:00,1.2339,1.2346,1.2337,1.2344,73200000.0
2009-03-31 22:49:00,1.23455,1.2361,1.23455,1.2351,58600000.0
2009-03-31 22:50:00,1.2352,1.2352,1.23435,1.2346,39800000.0
2009-03-31 22:51:00,1.23465,1.23545,1.2346,1.23535,29000000.0
2009-03-31 22:52:00,1.2354,1.2356,1.2351,1.23515,27600000.0
2009-03-31 22:53:00,1.23515,1.23605,1.2348,1.23605,92200000.0
2009-03-31 22:54:00,1.23615,1.23615,1.23495,1.23515,79000000.0
2009-03-31 22:55:00,1.2353,1.2357,1.2351,1.23515,63200000.0
2009-03-31 22:56:00,1.2351,1.23515,1.23435,1.2346,72000000.0
2009-03-31 22:57:00,1.2346,1.235,1.2341,1.2341,32600000.0
2009-03-31 22:58:00,1.23425,1.2349,1.23425,1.2346,60200000.0
2009-03-31 22:59:00,1.2345,1.235,1.23405,1.2344,64200000.0
2009-03-31 23:00:00,1.2335,1.23385,1.2331,1.2337,17600000.0
2009-03-31 23:01:00,1.23387,1.23396,1.2337,1.23395,36800000.0
2009-03-31 23:02:00,1.23455,1.23465,1.23295,1.2335,36800000.0
2009-03-31 23:03:00,1.23375,1.23415,1.2332,1.23365,24800000.0
2009-03-31 23:04:00,1.2334,1.23365,1.23305,1.23355,19400000.0
2009-03-31 23:05:00,1.23365,1.23375,1.23325,1.23335,46400000.0
2009-03-31 23:06:00,1.2331,1.23365,1.23305,1.2333,13800000.0
2009-03-31 23:07:00,1.23315,1.23355,1.23255,1.2326,38000000.0
2009-03-31 23:08:00,1.2327,1.23305,1.2323,1.2323,21800000.0
2009-03-31 23:09:00,1.23235,1.23235,1.23235,1.23235,1200000.0
2009-03-31 23:10:00,1.2326,1.23295,1.2324,1.2328,35000000.0
2009-03-31 23:11:00,1.23305,1.23305,1.2328,1.23295,9600000.0
2009-03-31 23:12:00,1.23255,1.23305,1.2323,1.2329,46000000.0
2009-03-31 23:13:00,1.23295,1.23315,1.23225,1.23305,29600000.0
2009-03-31 23:14:00,1.23265,1.23265,1.2324,1.23255,7600000.0
2009-03-31 23:15:00,1.2323,1.23275,1.2323,1.23235,9600000.0
2009-03-31 23:16:00,1.23265,1.2329,1.23255,1.2327,9600000.0
2009-03-31 23:17:00,1.23245,1.2327,1.2323,1.23245,22400000.0
2009-03-31 23:18:00,1.23172,1.2319,1.23136,1.23174,3200000.0
2009-03-31 23:19:00,1.23215,1.23245,1.23215,1.23245,3200000.0
2009-03-31 23:20:00,1.2327,1.2327,1.23245,1.23245,4800000.0
2009-03-31 23:21:00,1.2325,1.23305,1.23205,1.23305,18600000.0
2009-03-31 23:22:00,1.23285,1.2331,1.23275,1.23275,6600000.0
2009-03-31 23:23:00,1.2332,1.2333,1.2332,1.2333,3200000.0
2009-03-31 23:24:00,1.23335,1.23335,1.23315,1.23315,16000000.0
2009-03-31 23:25:00,1.23315,1.23335,1.23305,1.23335,6400000.0
2009-03-31 23:26:00,1.23345,1.23345,1.23335,1.23335,17600000.0
2009-03-31 23:27:00,1.23295,1.23335,1.23295,1.23325,21600000.0
2009-03-31 23:28:00,1.23325,1.23325,1.233,1.233,3200000.0
2009-03-31 23:29:00,1.23295,1.23395,1.23295,1.23395,2800000.0
2009-03-31 23:30:00,1.23415,1.23415,1.2318,1.2318,31600000.0
2009-03-31 23:31:00,1.23205,1.2326,1.2307,1.23105,26000000.0
2009-03-31 23:32:00,1.231,1.2329,1.231,1.2323,30000000.0
2009-03-31 23:33:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-03-31 23:34:00,1.2323,1.2323,1.22965,1.23085,26400000.0
2009-03-31 23:35:00,1.2304,1.2317,1.2304,1.2317,13600000.0
2009-03-31 23:36:00,1.23165,1.23175,1.23015,1.2313,50800000.0
2009-03-31 23:37:00,1.2314,1.2314,1.2314,1.2314,6400000.0
2009-03-31 23:38:00,1.23145,1.23145,1.2314,1.2314,4800000.0
2009-03-31 23:39:00,1.23165,1.23165,1.23045,1.23045,17400000.0
2009-03-31 23:40:00,1.23055,1.2315,1.23055,1.23145,22400000.0
2009-03-31 23:41:00,1.23145,1.23255,1.2312,1.23255,23000000.0
2009-03-31 23:42:00,1.23255,1.2332,1.23255,1.23315,30000000.0
2009-03-31 23:43:00,1.2331,1.2331,1.23295,1.23295,3200000.0
2009-03-31 23:44:00,1.233,1.2336,1.2329,1.23355,31400000.0
2009-03-31 23:45:00,1.23355,1.23355,1.23215,1.23215,28400000.0
2009-03-31 23:46:00,1.23255,1.23335,1.23255,1.23315,25600000.0
2009-03-31 23:47:00,1.2331,1.23415,1.23275,1.2336,93000000.0
2009-03-31 23:48:00,1.2338,1.234,1.23345,1.23345,34000000.0
2009-03-31 23:49:00,1.23345,1.2337,1.23345,1.2337,12800000.0
2009-03-31 23:50:00,1.23365,1.234,1.23345,1.2335,44800000.0
2009-03-31 23:51:00,1.23355,1.23425,1.23355,1.2341,70800000.0
2009-03-31 23:52:00,1.2341,1.2341,1.23355,1.23365,12800000.0
2009-03-31 23:53:00,1.23355,1.23355,1.23355,1.23355,17600000.0
2009-03-31 23:54:00,1.23355,1.2341,1.23355,1.23365,17600000.0
2009-03-31 23:55:00,1.23375,1.2341,1.23355,1.2341,36800000.0
2009-03-31 23:56:00,1.2342,1.23515,1.234,1.23505,38800000.0
2009-03-31 23:57:00,1.2352,1.23555,1.2352,1.23535,24000000.0
2009-03-31 23:58:00,1.23535,1.2357,1.2351,1.2351,72000000.0
2009-03-31 23:59:00,1.23535,1.2357,1.23475,1.235,81000000.0
2009-04-01 00:00:00,1.2348,1.23505,1.23395,1.23405,52400000.0
2009-04-01 00:01:00,1.2341,1.2349,1.2338,1.2342,45200000.0
2009-04-01 00:02:00,1.23435,1.2347,1.2339,1.2339,14400000.0
2009-04-01 00:03:00,1.23405,1.23465,1.23395,1.23465,23400000.0
2009-04-01 00:04:00,1.2347,1.23485,1.23445,1.23465,33600000.0
2009-04-01 00:05:00,1.2347,1.2349,1.2342,1.2343,35200000.0
2009-04-01 00:06:00,1.23445,1.2346,1.23425,1.23435,28800000.0
2009-04-01 00:07:00,1.2344,1.2345,1.2342,1.2343,19200000.0
2009-04-01 00:08:00,1.23445,1.235,1.23405,1.23485,22400000.0
2009-04-01 00:09:00,1.2349,1.2349,1.2339,1.23435,37800000.0
2009-04-01 00:10:00,1.23445,1.23465,1.23405,1.23405,38400000.0
2009-04-01 00:11:00,1.2341,1.2352,1.2341,1.2351,17600000.0
2009-04-01 00:12:00,1.235,1.235,1.23445,1.23445,11200000.0
2009-04-01 00:14:00,1.2344,1.23455,1.2343,1.23455,8000000.0
2009-04-01 00:15:00,1.23455,1.23485,1.23455,1.23485,6400000.0
2009-04-01 00:16:00,1.23495,1.23495,1.23495,1.23495,1600000.0
2009-04-01 00:17:00,1.23505,1.23505,1.23495,1.23495,3200000.0
2009-04-01 00:18:00,1.23505,1.23505,1.2348,1.235,12600000.0
2009-04-01 00:19:00,1.2351,1.2351,1.23432,1.23505,4800000.0
2009-04-01 00:20:00,1.2346,1.23495,1.23425,1.23435,55400000.0
2009-04-01 00:21:00,1.23435,1.235,1.23415,1.23435,86800000.0
2009-04-01 00:22:00,1.23435,1.2354,1.23435,1.23465,94000000.0
2009-04-01 00:23:00,1.2347,1.2351,1.23465,1.2348,33800000.0
2009-04-01 00:24:00,1.2348,1.2348,1.23445,1.23445,59600000.0
2009-04-01 00:25:00,1.23445,1.23445,1.23435,1.23445,25800000.0
2009-04-01 00:26:00,1.2342,1.23455,1.2342,1.23455,6000000.0
2009-04-01 00:27:00,1.23455,1.23455,1.23455,1.23455,4800000.0
2009-04-01 00:28:00,1.23415,1.23445,1.23415,1.23445,4800000.0
2009-04-01 00:29:00,1.23445,1.23445,1.23445,1.23445,20800000.0
2009-04-01 00:30:00,1.23445,1.23445,1.23235,1.23435,27700000.0
2009-04-01 00:31:00,1.23435,1.23435,1.2327,1.23435,24000000.0
2009-04-01 00:32:00,1.23425,1.23425,1.23425,1.23425,4000000.0
2009-04-01 00:33:00,1.23425,1.23425,1.23415,1.23415,3000000.0
2009-04-01 00:34:00,1.23415,1.23415,1.23352,1.23415,22000000.0
2009-04-01 00:35:00,1.23415,1.23415,1.23285,1.23405,14000000.0
2009-04-01 00:36:00,1.23395,1.2341,1.2327,1.2332,59800000.0
2009-04-01 00:37:00,1.23305,1.2337,1.23285,1.2337,75000000.0
2009-04-01 00:38:00,1.23385,1.2341,1.2335,1.2335,113600000.0
2009-04-01 00:39:00,1.23345,1.2338,1.23345,1.2335,48000000.0
2009-04-01 00:40:00,1.2337,1.2339,1.2333,1.2335,51000000.0
2009-04-01 00:41:00,1.23355,1.23365,1.23355,1.2336,25400000.0
2009-04-01 00:42:00,1.2336,1.2341,1.2336,1.2341,17800000.0
2009-04-01 00:43:00,1.23455,1.2348,1.2336,1.2344,72200000.0
2009-04-01 00:44:00,1.2343,1.23455,1.23415,1.23415,60800000.0
2009-04-01 00:45:00,1.23425,1.23425,1.2342,1.2342,8000000.0
2009-04-01 00:46:00,1.23425,1.23425,1.234,1.234,8000000.0
2009-04-01 00:47:00,1.2341,1.2342,1.23345,1.23385,22400000.0
2009-04-01 00:48:00,1.23365,1.234,1.23355,1.234,17400000.0
2009-04-01 00:49:00,1.234,1.2344,1.234,1.2344,17600000.0
2009-04-01 00:50:00,1.23445,1.23455,1.2339,1.23455,48000000.0
2009-04-01 00:51:00,1.2346,1.2348,1.2344,1.23455,44800000.0
2009-04-01 00:52:00,1.23475,1.23475,1.23435,1.23455,49600000.0
2009-04-01 00:53:00,1.23455,1.23495,1.23425,1.23435,92000000.0
2009-04-01 00:54:00,1.2344,1.2344,1.2341,1.2342,57400000.0
2009-04-01 00:55:00,1.23425,1.23435,1.23395,1.23405,71800000.0
2009-04-01 00:56:00,1.23405,1.23415,1.2335,1.23405,64800000.0
2009-04-01 00:57:00,1.23405,1.23465,1.2338,1.23465,79600000.0
2009-04-01 00:58:00,1.23465,1.23465,1.23405,1.23415,114600000.0
2009-04-01 00:59:00,1.2341,1.23475,1.23385,1.23455,88200000.0
2009-04-01 01:00:00,1.2346,1.2348,1.23415,1.2348,26400000.0
2009-04-01 01:01:00,1.23445,1.2353,1.2344,1.2348,40000000.0
2009-04-01 01:02:00,1.23485,1.23545,1.23425,1.23545,85400000.0
2009-04-01 01:03:00,1.23535,1.23545,1.23525,1.2354,12800000.0
2009-04-01 01:04:00,1.23545,1.23545,1.23493,1.2354,24000000.0
2009-04-01 01:05:00,1.2352,1.2357,1.2352,1.2353,16000000.0
2009-04-01 01:06:00,1.2353,1.2367,1.2351,1.2367,84800000.0
2009-04-01 01:07:00,1.2365,1.237,1.23615,1.2367,58800000.0
2009-04-01 01:08:00,1.2363,1.23655,1.23575,1.23605,84200000.0
2009-04-01 01:09:00,1.23595,1.2363,1.2353,1.2362,76600000.0
2009-04-01 01:10:00,1.2362,1.23635,1.23595,1.2361,44800000.0
2009-04-01 01:11:00,1.23605,1.23625,1.2356,1.23595,52200000.0
2009-04-01 01:12:00,1.2361,1.2365,1.2358,1.236,74800000.0
2009-04-01 01:13:00,1.2361,1.2365,1.23565,1.2358,88000000.0
2009-04-01 01:14:00,1.2359,1.2359,1.23515,1.23515,28800000.0
2009-04-01 01:15:00,1.23515,1.23565,1.23505,1.23535,47400000.0
2009-04-01 01:16:00,1.2354,1.2356,1.23515,1.2355,54400000.0
2009-04-01 01:17:00,1.2356,1.2358,1.2356,1.2358,23200000.0
2009-04-01 01:18:00,1.23575,1.23605,1.2355,1.23605,44200000.0
2009-04-01 01:19:00,1.23605,1.2361,1.236,1.23605,22400000.0
2009-04-01 01:20:00,1.23605,1.2362,1.23595,1.2362,20800000.0
2009-04-01 01:21:00,1.2362,1.2364,1.236,1.23635,67200000.0
2009-04-01 01:22:00,1.23635,1.23675,1.2362,1.2365,76800000.0
2009-04-01 01:23:00,1.2366,1.2371,1.2363,1.2364,98400000.0
2009-04-01 01:24:00,1.2365,1.23655,1.2363,1.23655,62400000.0
2009-04-01 01:25:00,1.2366,1.2369,1.2366,1.23675,35200000.0
2009-04-01 01:26:00,1.23675,1.23675,1.2364,1.23655,51200000.0
2009-04-01 01:27:00,1.2365,1.23655,1.23645,1.23645,11200000.0
2009-04-01 01:28:00,1.2365,1.23685,1.23645,1.23645,15800000.0
2009-04-01 01:29:00,1.2366,1.2367,1.2366,1.2367,8000000.0
2009-04-01 01:30:00,1.2367,1.23685,1.2365,1.23665,16000000.0
2009-04-01 01:31:00,1.23655,1.23655,1.23655,1.23655,32000000.0
2009-04-01 01:32:00,1.23655,1.23655,1.23655,1.23655,16000000.0
2009-04-01 01:33:00,1.23655,1.23665,1.23645,1.2365,83200000.0
2009-04-01 01:34:00,1.23655,1.23655,1.23645,1.23655,48000000.0
2009-04-01 01:35:00,1.23655,1.23655,1.23655,1.23655,11200000.0
2009-04-01 01:36:00,1.23655,1.23655,1.23645,1.23645,32000000.0
2009-04-01 01:37:00,1.23645,1.23645,1.23645,1.23645,9600000.0
2009-04-01 01:38:00,1.23645,1.23645,1.23645,1.23645,28800000.0
2009-04-01 01:39:00,1.23645,1.237,1.23625,1.2367,65200000.0
2009-04-01 01:40:00,1.2365,1.23675,1.23645,1.23645,46400000.0
2009-04-01 01:41:00,1.23645,1.23645,1.2364,1.23645,43200000.0
2009-04-01 01:42:00,1.23645,1.23645,1.2363,1.23635,30400000.0
2009-04-01 01:43:00,1.23635,1.23635,1.23625,1.23625,43200000.0
2009-04-01 01:44:00,1.23635,1.23635,1.23625,1.23635,43200000.0
2009-04-01 01:45:00,1.23635,1.23635,1.23635,1.23635,14400000.0
2009-04-01 01:46:00,1.23635,1.2365,1.23635,1.2365,16000000.0
2009-04-01 01:47:00,1.23665,1.2368,1.23655,1.23655,16000000.0
2009-04-01 01:48:00,1.2367,1.2368,1.23665,1.2367,36800000.0
2009-04-01 01:49:00,1.23675,1.23675,1.23625,1.23635,60800000.0
2009-04-01 01:50:00,1.23635,1.23635,1.23625,1.23625,88000000.0
2009-04-01 01:51:00,1.23625,1.23665,1.23625,1.23635,36800000.0
2009-04-01 01:52:00,1.2364,1.2367,1.23635,1.2367,59200000.0
2009-04-01 01:53:00,1.23665,1.237,1.2366,1.2366,38400000.0
2009-04-01 01:54:00,1.2366,1.2366,1.23625,1.23635,73600000.0
2009-04-01 01:55:00,1.23635,1.2365,1.2348,1.2352,119200000.0
2009-04-01 01:56:00,1.2353,1.23535,1.2351,1.2351,38400000.0
2009-04-01 01:57:00,1.23515,1.2358,1.23455,1.235,94800000.0
2009-04-01 01:58:00,1.23485,1.23505,1.23305,1.2336,86600000.0
2009-04-01 01:59:00,1.2336,1.2351,1.23345,1.23495,197800000.0
2009-04-01 02:00:00,1.2351,1.23565,1.2336,1.23525,161400000.0
2009-04-01 02:01:00,1.2353,1.236,1.23395,1.2358,173600000.0
2009-04-01 02:02:00,1.2359,1.2364,1.23475,1.23505,123000000.0
2009-04-01 02:03:00,1.235,1.2351,1.23225,1.2338,153600000.0
2009-04-01 02:04:00,1.2338,1.2364,1.23355,1.23615,209000000.0
2009-04-01 02:05:00,1.23625,1.2368,1.23495,1.2351,158200000.0
2009-04-01 02:06:00,1.23515,1.23625,1.234,1.235,165200000.0
2009-04-01 02:07:00,1.23505,1.2355,1.2342,1.23495,131000000.0
2009-04-01 02:08:00,1.2349,1.23495,1.2325,1.2338,204400000.0
2009-04-01 02:09:00,1.2338,1.2338,1.2329,1.2333,89600000.0
2009-04-01 02:10:00,1.2333,1.23405,1.23165,1.23345,136400000.0
2009-04-01 02:11:00,1.2332,1.23385,1.2326,1.2337,84800000.0
2009-04-01 02:12:00,1.23375,1.234,1.2326,1.2326,126000000.0
2009-04-01 02:13:00,1.23275,1.2363,1.23275,1.23495,133000000.0
2009-04-01 02:14:00,1.23495,1.23555,1.23385,1.23435,103800000.0
2009-04-01 02:15:00,1.2344,1.2347,1.2333,1.23335,58800000.0
2009-04-01 02:16:00,1.23325,1.23545,1.2329,1.23545,99200000.0
2009-04-01 02:17:00,1.23565,1.2364,1.2347,1.2355,165200000.0
2009-04-01 02:18:00,1.23535,1.23585,1.2348,1.23545,141200000.0
2009-04-01 02:19:00,1.23535,1.23605,1.2348,1.23595,124200000.0
2009-04-01 02:20:00,1.2359,1.2364,1.2349,1.23495,114200000.0
2009-04-01 02:21:00,1.23495,1.23585,1.23495,1.23505,74800000.0
2009-04-01 02:22:00,1.23505,1.2356,1.2349,1.2356,115000000.0
2009-04-01 02:23:00,1.2355,1.23615,1.2353,1.23575,71400000.0
2009-04-01 02:24:00,1.2356,1.23625,1.235,1.2353,167800000.0
2009-04-01 02:25:00,1.23555,1.2365,1.23525,1.23595,100600000.0
2009-04-01 02:26:00,1.2358,1.2364,1.2354,1.2362,121000000.0
2009-04-01 02:27:00,1.23585,1.236,1.2353,1.23535,42800000.0
2009-04-01 02:28:00,1.2356,1.2358,1.23525,1.2358,41400000.0
2009-04-01 02:29:00,1.23575,1.23645,1.23525,1.23535,51200000.0
2009-04-01 02:30:00,1.23255,1.23285,1.23105,1.23205,305400000.0
2009-04-01 02:31:00,1.23235,1.23365,1.2317,1.23365,104400000.0
2009-04-01 02:32:00,1.233,1.2343,1.2325,1.23375,78800000.0
2009-04-01 02:33:00,1.23375,1.23375,1.23195,1.23255,86200000.0
2009-04-01 02:34:00,1.23265,1.2333,1.2326,1.23295,121200000.0
2009-04-01 02:35:00,1.23295,1.23395,1.23295,1.23395,59200000.0
2009-04-01 02:36:00,1.23395,1.23395,1.23395,1.23395,38200000.0
2009-04-01 02:37:00,1.23395,1.23415,1.23395,1.23415,49000000.0
2009-04-01 02:38:00,1.2345,1.2345,1.23315,1.23315,4800000.0
2009-04-01 02:39:00,1.23365,1.2343,1.2333,1.2337,93000000.0
2009-04-01 02:40:00,1.23365,1.23475,1.2331,1.23475,57400000.0
2009-04-01 02:41:00,1.23475,1.2351,1.2338,1.23415,106000000.0
2009-04-01 02:42:00,1.2343,1.2353,1.234,1.2353,47400000.0
2009-04-01 02:43:00,1.2353,1.2353,1.2341,1.2349,26200000.0
2009-04-01 02:44:00,1.2349,1.23525,1.2342,1.23435,67000000.0
2009-04-01 02:45:00,1.2343,1.23485,1.2342,1.23435,76000000.0
2009-04-01 02:46:00,1.23445,1.2345,1.2343,1.23435,56200000.0
2009-04-01 02:47:00,1.23435,1.23435,1.23425,1.23435,54200000.0
2009-04-01 02:48:00,1.23435,1.23435,1.23425,1.23425,41800000.0
2009-04-01 02:49:00,1.23435,1.23455,1.2342,1.23455,35200000.0
2009-04-01 02:50:00,1.2345,1.23455,1.2342,1.23435,104800000.0
2009-04-01 02:51:00,1.23435,1.2347,1.23425,1.2343,72200000.0
2009-04-01 02:52:00,1.23435,1.23445,1.2323,1.23305,143400000.0
2009-04-01 02:53:00,1.2331,1.23365,1.233,1.23365,72800000.0
2009-04-01 02:54:00,1.23375,1.23455,1.23315,1.234,145000000.0
2009-04-01 02:55:00,1.234,1.23485,1.23345,1.23475,119400000.0
2009-04-01 02:56:00,1.23465,1.23465,1.2335,1.2339,50400000.0
2009-04-01 02:57:00,1.2345,1.23485,1.23375,1.23415,72600000.0
2009-04-01 02:58:00,1.2342,1.23545,1.23405,1.2349,64400000.0
2009-04-01 02:59:00,1.235,1.235,1.23415,1.2349,86800000.0
2009-04-01 03:00:00,1.2348,1.23565,1.23455,1.23535,169800000.0
2009-04-01 03:01:00,1.23535,1.2358,1.2345,1.2348,79200000.0
2009-04-01 03:02:00,1.23475,1.2356,1.2345,1.23525,86800000.0
2009-04-01 03:03:00,1.23535,1.23555,1.2345,1.2351,111400000.0
2009-04-01 03:04:00,1.23505,1.2358,1.23465,1.2349,136800000.0
2009-04-01 03:05:00,1.2349,1.2354,1.2347,1.2351,71600000.0
2009-04-01 03:06:00,1.2351,1.2355,1.23475,1.235,123800000.0
2009-04-01 03:07:00,1.2351,1.2359,1.2347,1.2351,125600000.0
2009-04-01 03:08:00,1.23535,1.23545,1.2346,1.2354,154600000.0
2009-04-01 03:09:00,1.2354,1.2356,1.2346,1.2349,79400000.0
2009-04-01 03:10:00,1.23495,1.235,1.2347,1.23475,66000000.0
2009-04-01 03:11:00,1.23475,1.23505,1.2347,1.23475,73600000.0
2009-04-01 03:12:00,1.23475,1.23525,1.23455,1.23525,67200000.0
2009-04-01 03:13:00,1.2353,1.23595,1.235,1.2357,101600000.0
2009-04-01 03:14:00,1.23565,1.236,1.23465,1.23585,114800000.0
2009-04-01 03:15:00,1.2362,1.2362,1.23475,1.2356,75800000.0
2009-04-01 03:16:00,1.23575,1.23585,1.23475,1.23485,66200000.0
2009-04-01 03:17:00,1.2351,1.2352,1.23475,1.23485,63200000.0
2009-04-01 03:18:00,1.23475,1.2366,1.2347,1.23495,126400000.0
2009-04-01 03:19:00,1.23495,1.23545,1.23305,1.23405,86400000.0
2009-04-01 03:20:00,1.23415,1.23525,1.23415,1.2349,85800000.0
2009-04-01 03:21:00,1.2349,1.23525,1.23395,1.234,119600000.0
2009-04-01 03:22:00,1.234,1.23575,1.23385,1.23395,104800000.0
2009-04-01 03:23:00,1.23395,1.23505,1.23395,1.2345,102000000.0
2009-04-01 03:24:00,1.23445,1.23505,1.23375,1.2343,87200000.0
2009-04-01 03:25:00,1.2343,1.23545,1.23385,1.2344,137600000.0
2009-04-01 03:26:00,1.2345,1.23465,1.2328,1.2334,128200000.0
2009-04-01 03:27:00,1.2334,1.23545,1.2332,1.2352,86000000.0
2009-04-01 03:28:00,1.2351,1.2351,1.2335,1.23395,159000000.0
2009-04-01 03:29:00,1.2341,1.23445,1.2336,1.2339,120000000.0
2009-04-01 03:30:00,1.23395,1.2343,1.2338,1.2339,95400000.0
2009-04-01 03:31:00,1.2339,1.23415,1.23385,1.2339,32800000.0
2009-04-01 03:32:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-01 03:33:00,1.2339,1.2351,1.2337,1.2351,52800000.0
2009-04-01 03:34:00,1.235,1.2355,1.23485,1.23535,84800000.0
2009-04-01 03:35:00,1.2354,1.2354,1.23495,1.23515,43200000.0
2009-04-01 03:36:00,1.23515,1.23515,1.23425,1.23425,41600000.0
2009-04-01 03:37:00,1.23425,1.23545,1.23425,1.23515,76800000.0
2009-04-01 03:38:00,1.2353,1.23645,1.2342,1.2346,90200000.0
2009-04-01 03:39:00,1.2348,1.23545,1.2348,1.2354,38400000.0
2009-04-01 03:40:00,1.23555,1.2358,1.23505,1.2352,72000000.0
2009-04-01 03:41:00,1.23555,1.23605,1.235,1.23605,52800000.0
2009-04-01 03:42:00,1.23605,1.2361,1.2359,1.23605,35200000.0
2009-04-01 03:43:00,1.2361,1.23695,1.23603,1.23655,98000000.0
2009-04-01 03:44:00,1.2367,1.2368,1.2352,1.23585,78000000.0
2009-04-01 03:45:00,1.2359,1.23605,1.2357,1.2359,100800000.0
2009-04-01 03:46:00,1.2359,1.23605,1.23585,1.236,41600000.0
2009-04-01 03:47:00,1.23615,1.23615,1.23615,1.23615,1000000.0
2009-04-01 03:48:00,1.23542,1.23542,1.2352,1.2352,41000000.0
2009-04-01 03:49:00,1.23625,1.23675,1.23625,1.23625,41000000.0
2009-04-01 03:50:00,1.23625,1.23625,1.23625,1.23625,4000000.0
2009-04-01 03:51:00,1.23625,1.23635,1.2354,1.23555,33400000.0
2009-04-01 03:52:00,1.23575,1.236,1.2356,1.2356,24600000.0
2009-04-01 03:53:00,1.23565,1.2361,1.23555,1.236,46400000.0
2009-04-01 03:54:00,1.23615,1.23645,1.23615,1.2363,25800000.0
2009-04-01 03:55:00,1.2363,1.2364,1.23615,1.2364,32000000.0
2009-04-01 03:56:00,1.2363,1.23645,1.23605,1.23615,34000000.0
2009-04-01 03:57:00,1.23615,1.2363,1.2361,1.23615,33200000.0
2009-04-01 03:58:00,1.23615,1.23615,1.23615,1.23615,7000000.0
2009-04-01 03:59:00,1.23615,1.23615,1.23615,1.23615,16800000.0
2009-04-01 04:00:00,1.23615,1.2365,1.2356,1.2365,37800000.0
2009-04-01 04:01:00,1.23665,1.237,1.23605,1.23605,54400000.0
2009-04-01 04:02:00,1.23605,1.2366,1.23605,1.23635,51200000.0
2009-04-01 04:03:00,1.23645,1.23645,1.2361,1.2361,24000000.0
2009-04-01 04:04:00,1.2361,1.23665,1.23595,1.23635,60800000.0
2009-04-01 04:05:00,1.23645,1.2367,1.23645,1.2367,92400000.0
2009-04-01 04:06:00,1.23675,1.2375,1.2367,1.23745,90600000.0
2009-04-01 04:07:00,1.2375,1.2375,1.2359,1.23685,83000000.0
2009-04-01 04:08:00,1.23695,1.2372,1.23685,1.2372,52200000.0
2009-04-01 04:09:00,1.2372,1.23805,1.23705,1.2371,94400000.0
2009-04-01 04:10:00,1.2372,1.2377,1.2368,1.2368,70400000.0
2009-04-01 04:11:00,1.2368,1.23765,1.2368,1.23705,42600000.0
2009-04-01 04:12:00,1.23705,1.2374,1.2368,1.2371,56200000.0
2009-04-01 04:13:00,1.2371,1.2371,1.23695,1.2371,44400000.0
2009-04-01 04:14:00,1.23705,1.2375,1.237,1.23715,79800000.0
2009-04-01 04:15:00,1.23715,1.2372,1.23705,1.23715,76200000.0
2009-04-01 04:16:00,1.2372,1.2372,1.2363,1.2367,87800000.0
2009-04-01 04:17:00,1.23685,1.23685,1.23645,1.23665,25400000.0
2009-04-01 04:18:00,1.23665,1.23665,1.23665,1.23665,19000000.0
2009-04-01 04:19:00,1.23665,1.23665,1.23655,1.23655,16600000.0
2009-04-01 04:20:00,1.23645,1.23655,1.23645,1.23645,36400000.0
2009-04-01 04:21:00,1.23645,1.23645,1.23645,1.23645,30600000.0
2009-04-01 04:22:00,1.23645,1.23645,1.23645,1.23645,7400000.0
2009-04-01 04:23:00,1.23645,1.23645,1.23645,1.23645,8000000.0
2009-04-01 04:24:00,1.23645,1.23645,1.23535,1.23615,35200000.0
2009-04-01 04:25:00,1.23615,1.2362,1.23615,1.2362,20600000.0
2009-04-01 04:26:00,1.23635,1.23635,1.2361,1.23615,18800000.0
2009-04-01 04:27:00,1.23605,1.23605,1.23595,1.23605,5800000.0
2009-04-01 04:28:00,1.23605,1.23605,1.23545,1.23605,24600000.0
2009-04-01 04:29:00,1.2355,1.23605,1.23545,1.23595,14000000.0
2009-04-01 04:30:00,1.23595,1.23615,1.23595,1.23615,9000000.0
2009-04-01 04:31:00,1.23615,1.23615,1.2359,1.23595,14000000.0
2009-04-01 04:32:00,1.23595,1.23595,1.23595,1.23595,19000000.0
2009-04-01 04:33:00,1.23595,1.23595,1.2357,1.23585,32000000.0
2009-04-01 04:34:00,1.23585,1.23585,1.23575,1.23575,5000000.0
2009-04-01 04:35:00,1.23575,1.23575,1.23575,1.23575,7000000.0
2009-04-01 04:36:00,1.23565,1.23565,1.23565,1.23565,2000000.0
2009-04-01 04:37:00,1.23555,1.23555,1.23555,1.23555,1000000.0
2009-04-01 04:38:00,1.23422,1.23422,1.23415,1.23421,21800000.0
2009-04-01 04:39:00,1.23555,1.23555,1.23535,1.23545,21800000.0
2009-04-01 04:40:00,1.23545,1.23545,1.23545,1.23545,3000000.0
2009-04-01 04:41:00,1.23535,1.23535,1.23535,1.23535,17000000.0
2009-04-01 04:42:00,1.23535,1.2358,1.23525,1.2358,68600000.0
2009-04-01 04:43:00,1.23565,1.23565,1.23515,1.23525,51000000.0
2009-04-01 04:44:00,1.23525,1.23525,1.2352,1.2352,24000000.0
2009-04-01 04:45:00,1.2353,1.2354,1.2353,1.23535,16000000.0
2009-04-01 04:46:00,1.2353,1.2354,1.2353,1.2354,8000000.0
2009-04-01 04:47:00,1.2355,1.23575,1.2355,1.23575,29600000.0
2009-04-01 04:48:00,1.23499,1.23499,1.23477,1.23477,3200000.0
2009-04-01 04:49:00,1.2357,1.23575,1.2357,1.23575,3200000.0
2009-04-01 04:50:00,1.23565,1.2359,1.23555,1.23565,27200000.0
2009-04-01 04:51:00,1.23575,1.2359,1.23545,1.2357,17600000.0
2009-04-01 04:52:00,1.2357,1.236,1.2357,1.23575,22000000.0
2009-04-01 04:53:00,1.23575,1.23575,1.23575,1.23575,8400000.0
2009-04-01 04:54:00,1.23575,1.23575,1.23575,1.23575,5000000.0
2009-04-01 04:55:00,1.23575,1.23575,1.23575,1.23575,13400000.0
2009-04-01 04:56:00,1.23575,1.23575,1.23575,1.23575,6000000.0
2009-04-01 04:57:00,1.23575,1.23575,1.2355,1.2355,12600000.0
2009-04-01 04:58:00,1.23555,1.2357,1.23555,1.23565,18800000.0
2009-04-01 04:59:00,1.23565,1.23565,1.23565,1.23565,15000000.0
2009-04-01 05:00:00,1.23565,1.23565,1.23565,1.23565,5000000.0
2009-04-01 05:01:00,1.23575,1.23575,1.23575,1.23575,1600000.0
2009-04-01 05:02:00,1.2357,1.2357,1.2357,1.2357,16000000.0
2009-04-01 05:03:00,1.23585,1.2363,1.23585,1.2363,12800000.0
2009-04-01 05:04:00,1.2363,1.2365,1.2356,1.2356,67200000.0
2009-04-01 05:05:00,1.23555,1.23585,1.2355,1.23575,89000000.0
2009-04-01 05:06:00,1.2357,1.2357,1.23555,1.23565,45000000.0
2009-04-01 05:07:00,1.23565,1.23595,1.2355,1.2356,33200000.0
2009-04-01 05:08:00,1.2356,1.23565,1.2356,1.23565,23000000.0
2009-04-01 05:09:00,1.23565,1.23565,1.23555,1.23555,17000000.0
2009-04-01 05:10:00,1.23555,1.23555,1.23555,1.23555,26000000.0
2009-04-01 05:11:00,1.23545,1.23555,1.23545,1.23555,9800000.0
2009-04-01 05:12:00,1.23555,1.23555,1.23555,1.23555,6000000.0
2009-04-01 05:13:00,1.23555,1.23555,1.23555,1.23555,2000000.0
2009-04-01 05:14:00,1.2351,1.23525,1.2351,1.2352,11600000.0
2009-04-01 05:15:00,1.23425,1.2343,1.23425,1.2343,3000000.0
2009-04-01 05:16:00,1.23425,1.23425,1.23425,1.23425,3000000.0
2009-04-01 05:17:00,1.23525,1.23525,1.23525,1.23525,3000000.0
2009-04-01 05:18:00,1.23525,1.23525,1.23525,1.23525,15000000.0
2009-04-01 05:19:00,1.2349,1.235,1.2349,1.235,4800000.0
2009-04-01 05:20:00,1.2351,1.2351,1.23495,1.235,18600000.0
2009-04-01 05:21:00,1.23505,1.23505,1.2347,1.2347,2600000.0
2009-04-01 05:22:00,1.23495,1.235,1.23495,1.235,4800000.0
2009-04-01 05:23:00,1.235,1.2351,1.235,1.2351,6400000.0
2009-04-01 05:24:00,1.23505,1.23505,1.235,1.23505,8800000.0
2009-04-01 05:25:00,1.23505,1.23525,1.23505,1.23515,34800000.0
2009-04-01 05:26:00,1.2351,1.2351,1.23505,1.23505,8600000.0
2009-04-01 05:27:00,1.23505,1.23505,1.23505,1.23505,4000000.0
2009-04-01 05:28:00,1.23395,1.23395,1.2339,1.23392,10000000.0
2009-04-01 05:29:00,1.23505,1.23505,1.23495,1.23495,10000000.0
2009-04-01 05:30:00,1.23495,1.23495,1.23495,1.23495,10000000.0
2009-04-01 05:31:00,1.23495,1.235,1.2349,1.235,27600000.0
2009-04-01 05:32:00,1.235,1.235,1.2349,1.2349,24000000.0
2009-04-01 05:33:00,1.2349,1.2349,1.2349,1.2349,24000000.0
2009-04-01 05:34:00,1.2349,1.235,1.2348,1.23485,28000000.0
2009-04-01 05:35:00,1.23485,1.23485,1.23485,1.23485,7000000.0
2009-04-01 05:36:00,1.23485,1.23485,1.23475,1.23485,17400000.0
2009-04-01 05:37:00,1.2349,1.23495,1.23475,1.2348,37200000.0
2009-04-01 05:38:00,1.23495,1.23505,1.23475,1.23485,41000000.0
2009-04-01 05:39:00,1.23475,1.23525,1.23475,1.2351,73000000.0
2009-04-01 05:40:00,1.23515,1.2355,1.23515,1.2353,37000000.0
2009-04-01 05:41:00,1.23535,1.2355,1.23495,1.23495,52600000.0
2009-04-01 05:42:00,1.23475,1.2353,1.2347,1.2349,112600000.0
2009-04-01 05:43:00,1.23505,1.23565,1.23495,1.2356,57400000.0
2009-04-01 05:44:00,1.2356,1.23565,1.23485,1.23525,110400000.0
2009-04-01 05:45:00,1.23525,1.2359,1.235,1.23555,85600000.0
2009-04-01 05:46:00,1.23545,1.23565,1.23525,1.23565,25600000.0
2009-04-01 05:47:00,1.2357,1.2358,1.2351,1.23565,24000000.0
2009-04-01 05:48:00,1.2358,1.23665,1.2357,1.2363,42400000.0
2009-04-01 05:49:00,1.2364,1.2364,1.23515,1.2354,39400000.0
2009-04-01 05:50:00,1.23545,1.2355,1.23545,1.23545,32000000.0
2009-04-01 05:51:00,1.23545,1.23545,1.23535,1.23535,11200000.0
2009-04-01 05:52:00,1.23535,1.23535,1.23535,1.23535,40000000.0
2009-04-01 05:53:00,1.23535,1.23535,1.23535,1.23535,11200000.0
2009-04-01 05:54:00,1.23535,1.23535,1.23525,1.23525,17600000.0
2009-04-01 05:55:00,1.23525,1.23525,1.2352,1.2352,12800000.0
2009-04-01 05:56:00,1.23515,1.2352,1.23515,1.2352,12400000.0
2009-04-01 05:57:00,1.2353,1.2355,1.2352,1.2352,71000000.0
2009-04-01 05:58:00,1.23515,1.2355,1.2351,1.2355,33400000.0
2009-04-01 05:59:00,1.2356,1.2356,1.23525,1.2356,31800000.0
2009-04-01 06:00:00,1.2356,1.2356,1.23495,1.2352,65800000.0
2009-04-01 06:01:00,1.2353,1.2355,1.2353,1.2355,11000000.0
2009-04-01 06:02:00,1.23535,1.23545,1.23505,1.23545,50800000.0
2009-04-01 06:03:00,1.2354,1.2357,1.23505,1.23565,102400000.0
2009-04-01 06:04:00,1.2357,1.23595,1.2354,1.2354,25600000.0
2009-04-01 06:05:00,1.23525,1.23525,1.23525,1.23525,9600000.0
2009-04-01 06:06:00,1.23525,1.23545,1.23515,1.23545,36800000.0
2009-04-01 06:07:00,1.2354,1.2354,1.23505,1.23515,70400000.0
2009-04-01 06:08:00,1.23515,1.23515,1.23515,1.23515,25600000.0
2009-04-01 06:09:00,1.23515,1.23515,1.23495,1.23495,21200000.0
2009-04-01 06:10:00,1.23505,1.2352,1.23495,1.23505,36200000.0
2009-04-01 06:11:00,1.23505,1.23505,1.23495,1.23495,16000000.0
2009-04-01 06:12:00,1.23495,1.2353,1.2349,1.23505,31400000.0
2009-04-01 06:13:00,1.235,1.23575,1.2348,1.23575,46200000.0
2009-04-01 06:14:00,1.23475,1.2357,1.23475,1.23525,60000000.0
2009-04-01 06:15:00,1.2352,1.23605,1.23485,1.23505,52000000.0
2009-04-01 06:16:00,1.23505,1.2357,1.23495,1.23565,122400000.0
2009-04-01 06:17:00,1.23555,1.2357,1.23495,1.23525,73800000.0
2009-04-01 06:18:00,1.23535,1.23685,1.2352,1.23635,72800000.0
2009-04-01 06:19:00,1.23625,1.23625,1.2351,1.23525,73600000.0
2009-04-01 06:20:00,1.23535,1.23605,1.2351,1.2354,79600000.0
2009-04-01 06:21:00,1.23535,1.23595,1.23505,1.23595,60800000.0
2009-04-01 06:22:00,1.2359,1.2361,1.2352,1.2352,59200000.0
2009-04-01 06:23:00,1.23525,1.23615,1.2351,1.23555,48200000.0
2009-04-01 06:24:00,1.23535,1.23565,1.23525,1.2353,71800000.0
2009-04-01 06:25:00,1.2353,1.2358,1.23505,1.23525,113400000.0
2009-04-01 06:26:00,1.23535,1.23615,1.23525,1.2361,30400000.0
2009-04-01 06:27:00,1.23605,1.23605,1.2352,1.2355,40000000.0
2009-04-01 06:28:00,1.23545,1.2357,1.2353,1.2355,32000000.0
2009-04-01 06:29:00,1.23545,1.23575,1.23535,1.23575,19200000.0
2009-04-01 06:30:00,1.23575,1.2358,1.2356,1.23575,25600000.0
2009-04-01 06:31:00,1.23605,1.2364,1.23605,1.23615,14400000.0
2009-04-01 06:32:00,1.23595,1.23655,1.2359,1.2362,41600000.0
2009-04-01 06:33:00,1.23615,1.2363,1.2357,1.2359,46400000.0
2009-04-01 06:34:00,1.2359,1.23605,1.23575,1.23605,49600000.0
2009-04-01 06:35:00,1.23615,1.23635,1.2359,1.23615,51200000.0
2009-04-01 06:36:00,1.23605,1.23645,1.2359,1.2364,28800000.0
2009-04-01 06:37:00,1.23645,1.23665,1.2362,1.2365,47400000.0
2009-04-01 06:38:00,1.2365,1.2368,1.2362,1.23655,117000000.0
2009-04-01 06:39:00,1.2366,1.2366,1.23635,1.23635,29000000.0
2009-04-01 06:40:00,1.23635,1.23645,1.2357,1.2357,44000000.0
2009-04-01 06:41:00,1.23585,1.23595,1.23575,1.23585,25400000.0
2009-04-01 06:42:00,1.23585,1.23585,1.23575,1.23585,9400000.0
2009-04-01 06:43:00,1.23585,1.23585,1.23585,1.23585,16000000.0
2009-04-01 06:44:00,1.23585,1.23585,1.23515,1.23535,14400000.0
2009-04-01 06:45:00,1.23535,1.23535,1.23535,1.23535,8000000.0
2009-04-01 06:46:00,1.2355,1.2359,1.2355,1.2359,16000000.0
2009-04-01 06:47:00,1.23595,1.236,1.2352,1.2355,105800000.0
2009-04-01 06:48:00,1.23555,1.236,1.23555,1.23595,32400000.0
2009-04-01 06:49:00,1.236,1.2363,1.2354,1.23555,147000000.0
2009-04-01 06:50:00,1.23545,1.23545,1.23545,1.23545,35000000.0
2009-04-01 06:51:00,1.23545,1.23555,1.23535,1.23545,48200000.0
2009-04-01 06:52:00,1.23545,1.2355,1.2354,1.23545,37800000.0
2009-04-01 06:53:00,1.23545,1.23545,1.2351,1.2352,13800000.0
2009-04-01 06:54:00,1.23525,1.2354,1.2352,1.2352,34600000.0
2009-04-01 06:55:00,1.2352,1.23675,1.2352,1.2365,115400000.0
2009-04-01 06:56:00,1.2365,1.237,1.236,1.23635,96200000.0
2009-04-01 06:57:00,1.23645,1.23725,1.23545,1.23635,207200000.0
2009-04-01 06:58:00,1.23655,1.238,1.236,1.2368,177200000.0
2009-04-01 06:59:00,1.2368,1.2368,1.23565,1.23645,120000000.0
2009-04-01 07:00:00,1.2364,1.2367,1.236,1.2367,63200000.0
2009-04-01 07:01:00,1.2368,1.23725,1.23605,1.23605,128600000.0
2009-04-01 07:02:00,1.2361,1.23695,1.2361,1.23685,72400000.0
2009-04-01 07:03:00,1.23685,1.23685,1.2365,1.2366,24400000.0
2009-04-01 07:04:00,1.2365,1.2365,1.2365,1.2365,1400000.0
2009-04-01 07:05:00,1.23655,1.2369,1.23655,1.2369,18600000.0
2009-04-01 07:06:00,1.2369,1.2369,1.2369,1.2369,2800000.0
2009-04-01 07:07:00,1.23685,1.2369,1.2368,1.2369,7400000.0
2009-04-01 07:08:00,1.23685,1.23755,1.23685,1.23755,76600000.0
2009-04-01 07:09:00,1.23755,1.23765,1.2373,1.2376,58000000.0
2009-04-01 07:10:00,1.2376,1.23795,1.23735,1.23765,110800000.0
2009-04-01 07:11:00,1.23755,1.23755,1.2371,1.23735,46400000.0
2009-04-01 07:12:00,1.23735,1.2374,1.23735,1.23735,21200000.0
2009-04-01 07:13:00,1.23735,1.23745,1.23735,1.23745,13400000.0
2009-04-01 07:14:00,1.23755,1.2379,1.23755,1.2379,27400000.0
2009-04-01 07:15:00,1.2377,1.23785,1.2377,1.23785,11000000.0
2009-04-01 07:16:00,1.238,1.2394,1.2377,1.2386,127200000.0
2009-04-01 07:17:00,1.2388,1.24005,1.2386,1.2394,132000000.0
2009-04-01 07:18:00,1.2394,1.2397,1.2379,1.23835,109600000.0
2009-04-01 07:19:00,1.23835,1.2392,1.23835,1.2392,73200000.0
2009-04-01 07:20:00,1.23935,1.2395,1.23875,1.23885,72000000.0
2009-04-01 07:21:00,1.2388,1.23955,1.2384,1.2386,71800000.0
2009-04-01 07:22:00,1.23855,1.23915,1.23815,1.23915,46200000.0
2009-04-01 07:23:00,1.2392,1.2392,1.23855,1.2387,131400000.0
2009-04-01 07:24:00,1.23865,1.239,1.23835,1.2384,62400000.0
2009-04-01 07:25:00,1.2384,1.23865,1.23805,1.23815,80000000.0
2009-04-01 07:26:00,1.23815,1.23825,1.23805,1.2382,84800000.0
2009-04-01 07:27:00,1.23815,1.23835,1.23815,1.23825,11800000.0
2009-04-01 07:28:00,1.23825,1.2393,1.23825,1.23865,71000000.0
2009-04-01 07:29:00,1.23865,1.2389,1.23865,1.23875,117200000.0
2009-04-01 07:30:00,1.2387,1.2393,1.23865,1.2393,26600000.0
2009-04-01 07:31:00,1.23925,1.2393,1.23875,1.23925,23800000.0
2009-04-01 07:32:00,1.2393,1.2393,1.2393,1.2393,1600000.0
2009-04-01 07:33:00,1.23925,1.23925,1.239,1.239,19200000.0
2009-04-01 07:34:00,1.23905,1.23915,1.239,1.239,19200000.0
2009-04-01 07:35:00,1.2391,1.2392,1.239,1.2392,16800000.0
2009-04-01 07:36:00,1.2391,1.24005,1.23885,1.24005,125000000.0
2009-04-01 07:37:00,1.24015,1.24015,1.23915,1.23995,130400000.0
2009-04-01 07:38:00,1.23995,1.2407,1.23945,1.24045,115600000.0
2009-04-01 07:39:00,1.2404,1.2407,1.23975,1.24015,119600000.0
2009-04-01 07:40:00,1.2402,1.2403,1.2397,1.2402,47400000.0
2009-04-01 07:41:00,1.24015,1.2418,1.24015,1.2408,180400000.0
2009-04-01 07:42:00,1.2413,1.24185,1.2408,1.24165,77800000.0
2009-04-01 07:43:00,1.24165,1.24165,1.2407,1.24125,68000000.0
2009-04-01 07:44:00,1.24115,1.24125,1.24115,1.24125,6200000.0
2009-04-01 07:45:00,1.24115,1.24135,1.24115,1.24135,12600000.0
2009-04-01 07:46:00,1.24145,1.24155,1.2413,1.24155,23800000.0
2009-04-01 07:47:00,1.2415,1.2415,1.2406,1.2406,52600000.0
2009-04-01 07:48:00,1.24075,1.24105,1.24075,1.24095,30800000.0
2009-04-01 07:49:00,1.24095,1.24095,1.2407,1.24095,47600000.0
2009-04-01 07:50:00,1.24095,1.242,1.2407,1.24165,105000000.0
2009-04-01 07:51:00,1.24165,1.2419,1.24085,1.2416,126400000.0
2009-04-01 07:52:00,1.24165,1.2421,1.2414,1.2416,114400000.0
2009-04-01 07:53:00,1.2416,1.2423,1.24155,1.24205,146200000.0
2009-04-01 07:54:00,1.242,1.24275,1.24173,1.2421,126800000.0
2009-04-01 07:55:00,1.2421,1.2421,1.24195,1.24195,25600000.0
2009-04-01 07:56:00,1.24195,1.242,1.2416,1.24195,62400000.0
2009-04-01 07:57:00,1.24185,1.2421,1.2413,1.2417,69600000.0
2009-04-01 07:58:00,1.24165,1.242,1.2411,1.24145,157200000.0
2009-04-01 07:59:00,1.2411,1.2421,1.2411,1.24125,155200000.0
2009-04-01 08:00:00,1.24125,1.24125,1.23985,1.24075,166800000.0
2009-04-01 08:01:00,1.2408,1.2425,1.23985,1.2425,165600000.0
2009-04-01 08:02:00,1.24245,1.2426,1.2412,1.2417,175200000.0
2009-04-01 08:03:00,1.2419,1.24205,1.24115,1.2416,80800000.0
2009-04-01 08:04:00,1.2417,1.24355,1.2414,1.24165,179100000.0
2009-04-01 08:05:00,1.24155,1.24265,1.24135,1.24185,225400000.0
2009-04-01 08:06:00,1.242,1.24275,1.2412,1.24215,153600000.0
2009-04-01 08:07:00,1.24225,1.2423,1.24035,1.24135,130600000.0
2009-04-01 08:08:00,1.24135,1.24135,1.2412,1.24125,75200000.0
2009-04-01 08:09:00,1.24125,1.24125,1.23995,1.24015,60800000.0
2009-04-01 08:10:00,1.2403,1.24075,1.23995,1.24025,132600000.0
2009-04-01 08:11:00,1.24025,1.24075,1.24015,1.2405,99200000.0
2009-04-01 08:12:00,1.2406,1.24075,1.24015,1.24025,49600000.0
2009-04-01 08:13:00,1.24015,1.24035,1.2399,1.2402,49600000.0
2009-04-01 08:14:00,1.24,1.2406,1.23965,1.24,144200000.0
2009-04-01 08:15:00,1.2401,1.24085,1.23985,1.2401,123200000.0
2009-04-01 08:16:00,1.2406,1.24095,1.2397,1.2401,114400000.0
2009-04-01 08:17:00,1.24005,1.2401,1.2396,1.23995,92800000.0
2009-04-01 08:18:00,1.24015,1.2411,1.2399,1.2404,97600000.0
2009-04-01 08:19:00,1.2404,1.24135,1.23965,1.24105,156800000.0
2009-04-01 08:20:00,1.241,1.24145,1.23975,1.2403,107400000.0
2009-04-01 08:21:00,1.24035,1.2418,1.24025,1.24165,85800000.0
2009-04-01 08:22:00,1.24125,1.2426,1.2407,1.2412,116600000.0
2009-04-01 08:23:00,1.2411,1.2415,1.2407,1.2411,103200000.0
2009-04-01 08:24:00,1.24105,1.24105,1.2408,1.24085,35200000.0
2009-04-01 08:25:00,1.24085,1.2416,1.24085,1.2416,51200000.0
2009-04-01 08:26:00,1.2416,1.2417,1.24085,1.24105,96000000.0
2009-04-01 08:27:00,1.241,1.24105,1.24075,1.24085,110400000.0
2009-04-01 08:28:00,1.24085,1.24115,1.24085,1.24105,22400000.0
2009-04-01 08:29:00,1.2411,1.2417,1.2406,1.24145,80400000.0
2009-04-01 08:30:00,1.24145,1.242,1.2414,1.2418,104000000.0
2009-04-01 08:31:00,1.2419,1.2422,1.241,1.24105,126400000.0
2009-04-01 08:32:00,1.2416,1.242,1.24085,1.24105,123200000.0
2009-04-01 08:33:00,1.24105,1.24125,1.24095,1.24105,60800000.0
2009-04-01 08:34:00,1.24105,1.2415,1.2404,1.24095,79400000.0
2009-04-01 08:35:00,1.24095,1.24095,1.24085,1.24095,23200000.0
2009-04-01 08:36:00,1.24095,1.24095,1.24055,1.24085,66400000.0
2009-04-01 08:37:00,1.24085,1.24085,1.24005,1.2402,63600000.0
2009-04-01 08:38:00,1.24,1.24045,1.23925,1.23985,117000000.0
2009-04-01 08:39:00,1.23985,1.2401,1.23975,1.23985,46400000.0
2009-04-01 08:40:00,1.23985,1.24005,1.2397,1.24005,52800000.0
2009-04-01 08:41:00,1.24,1.2407,1.2394,1.2398,114400000.0
2009-04-01 08:42:00,1.24,1.2401,1.23945,1.23985,66000000.0
2009-04-01 08:43:00,1.2399,1.2406,1.23975,1.23985,110800000.0
2009-04-01 08:44:00,1.23995,1.2401,1.23965,1.2398,52200000.0
2009-04-01 08:45:00,1.23985,1.24015,1.23975,1.23995,74800000.0
2009-04-01 08:46:00,1.2401,1.2402,1.23965,1.2399,60800000.0
2009-04-01 08:47:00,1.24,1.2403,1.2398,1.2402,57000000.0
2009-04-01 08:48:00,1.2403,1.24055,1.2398,1.23995,96000000.0
2009-04-01 08:49:00,1.2401,1.2402,1.2391,1.23945,72800000.0
2009-04-01 08:50:00,1.23945,1.23955,1.2388,1.23935,113400000.0
2009-04-01 08:51:00,1.23925,1.2394,1.2388,1.23905,42400000.0
2009-04-01 08:52:00,1.239,1.2394,1.2389,1.2391,63400000.0
2009-04-01 08:53:00,1.2392,1.23935,1.2387,1.23905,94200000.0
2009-04-01 08:54:00,1.2391,1.2392,1.2386,1.2389,53600000.0
2009-04-01 08:55:00,1.239,1.23965,1.23885,1.2394,66600000.0
2009-04-01 08:56:00,1.2393,1.2394,1.23915,1.2393,78800000.0
2009-04-01 08:57:00,1.2393,1.2395,1.23915,1.2392,64400000.0
2009-04-01 08:58:00,1.23935,1.23955,1.23885,1.239,59600000.0
2009-04-01 08:59:00,1.23895,1.23915,1.23855,1.2389,42600000.0
2009-04-01 09:00:00,1.23895,1.2395,1.2388,1.2391,91600000.0
2009-04-01 09:01:00,1.2391,1.2401,1.23905,1.24,139600000.0
2009-04-01 09:02:00,1.24015,1.24015,1.2387,1.23945,128600000.0
2009-04-01 09:03:00,1.23935,1.2398,1.2389,1.23945,171800000.0
2009-04-01 09:04:00,1.2395,1.24015,1.23895,1.23895,120000000.0
2009-04-01 09:05:00,1.23905,1.2392,1.23855,1.239,125600000.0
2009-04-01 09:06:00,1.23895,1.2393,1.23845,1.2386,122600000.0
2009-04-01 09:07:00,1.2387,1.23905,1.2377,1.2382,121200000.0
2009-04-01 09:08:00,1.2383,1.23875,1.23765,1.23805,144600000.0
2009-04-01 09:09:00,1.238,1.2395,1.238,1.2391,115000000.0
2009-04-01 09:10:00,1.23915,1.2396,1.2387,1.23935,74000000.0
2009-04-01 09:11:00,1.23935,1.23975,1.2391,1.2392,105800000.0
2009-04-01 09:12:00,1.23925,1.2396,1.23885,1.2396,168600000.0
2009-04-01 09:13:00,1.2396,1.2396,1.2391,1.2395,154800000.0
2009-04-01 09:14:00,1.23955,1.2396,1.2389,1.2392,131600000.0
2009-04-01 09:15:00,1.23925,1.23955,1.23895,1.239,142800000.0
2009-04-01 09:16:00,1.239,1.2395,1.2388,1.2393,111600000.0
2009-04-01 09:17:00,1.23945,1.2397,1.2391,1.23945,48000000.0
2009-04-01 09:18:00,1.23935,1.23955,1.23885,1.239,71000000.0
2009-04-01 09:19:00,1.2391,1.23965,1.23885,1.23895,44400000.0
2009-04-01 09:20:00,1.2389,1.2393,1.2389,1.23905,96000000.0
2009-04-01 09:21:00,1.239,1.23935,1.2387,1.2389,87000000.0
2009-04-01 09:22:00,1.2391,1.2393,1.2388,1.2392,59800000.0
2009-04-01 09:23:00,1.2393,1.2395,1.23915,1.23925,47400000.0
2009-04-01 09:24:00,1.23925,1.23945,1.23865,1.23875,102200000.0
2009-04-01 09:25:00,1.2388,1.2392,1.23845,1.2386,183400000.0
2009-04-01 09:26:00,1.2386,1.23905,1.2384,1.23875,170800000.0
2009-04-01 09:27:00,1.23885,1.23905,1.2383,1.2383,81800000.0
2009-04-01 09:28:00,1.2383,1.2393,1.23825,1.2385,97400000.0
2009-04-01 09:29:00,1.2385,1.239,1.23825,1.23865,97000000.0
2009-04-01 09:30:00,1.23865,1.239,1.23825,1.2384,94600000.0
2009-04-01 09:31:00,1.2384,1.23855,1.23805,1.2382,92200000.0
2009-04-01 09:32:00,1.23815,1.2387,1.2375,1.2376,64600000.0
2009-04-01 09:33:00,1.238,1.23845,1.23705,1.23715,109400000.0
2009-04-01 09:34:00,1.2372,1.2377,1.2372,1.2374,81600000.0
2009-04-01 09:35:00,1.23745,1.2382,1.23745,1.2378,90600000.0
2009-04-01 09:36:00,1.2378,1.2387,1.2378,1.2383,156400000.0
2009-04-01 09:37:00,1.23855,1.23905,1.23815,1.239,169600000.0
2009-04-01 09:38:00,1.23935,1.2395,1.2391,1.2391,67200000.0
2009-04-01 09:39:00,1.23915,1.23915,1.23855,1.2386,115200000.0
2009-04-01 09:40:00,1.2386,1.2393,1.23815,1.23855,48000000.0
2009-04-01 09:41:00,1.23855,1.2387,1.2382,1.2384,88000000.0
2009-04-01 09:42:00,1.2384,1.2386,1.2371,1.23765,156200000.0
2009-04-01 09:43:00,1.23745,1.23785,1.23675,1.2374,151400000.0
2009-04-01 09:44:00,1.2375,1.238,1.23705,1.2373,142000000.0
2009-04-01 09:45:00,1.23725,1.2376,1.2368,1.23695,150000000.0
2009-04-01 09:46:00,1.23695,1.2373,1.23635,1.2366,151200000.0
2009-04-01 09:47:00,1.23685,1.23695,1.23575,1.2361,117400000.0
2009-04-01 09:48:00,1.23625,1.2368,1.23525,1.2363,136800000.0
2009-04-01 09:49:00,1.2364,1.23655,1.236,1.23615,97600000.0
2009-04-01 09:50:00,1.2361,1.237,1.23555,1.23685,85600000.0
2009-04-01 09:51:00,1.23695,1.2374,1.23655,1.23735,60800000.0
2009-04-01 09:52:00,1.2369,1.23695,1.23665,1.23685,45800000.0
2009-04-01 09:53:00,1.23685,1.23705,1.2365,1.23675,71200000.0
2009-04-01 09:54:00,1.2367,1.23705,1.2364,1.2365,110000000.0
2009-04-01 09:55:00,1.2366,1.23685,1.2359,1.23685,59200000.0
2009-04-01 09:56:00,1.23675,1.2368,1.23645,1.23645,49000000.0
2009-04-01 09:57:00,1.23655,1.237,1.23645,1.237,37800000.0
2009-04-01 09:58:00,1.2369,1.23755,1.23685,1.23745,97600000.0
2009-04-01 09:59:00,1.2374,1.23755,1.23725,1.2373,33200000.0
2009-04-01 10:00:00,1.2373,1.2382,1.23725,1.23735,100200000.0
2009-04-01 10:01:00,1.2374,1.23745,1.23665,1.237,103000000.0
2009-04-01 10:02:00,1.237,1.2375,1.237,1.2374,72800000.0
2009-04-01 10:03:00,1.23735,1.2375,1.2369,1.2373,81600000.0
2009-04-01 10:04:00,1.2373,1.23735,1.23665,1.2372,70600000.0
2009-04-01 10:05:00,1.2372,1.2375,1.23715,1.23715,81600000.0
2009-04-01 10:06:00,1.2372,1.23785,1.23695,1.23785,153000000.0
2009-04-01 10:07:00,1.2378,1.2379,1.23735,1.2379,93800000.0
2009-04-01 10:08:00,1.2378,1.23845,1.23775,1.23835,56000000.0
2009-04-01 10:09:00,1.23845,1.239,1.23815,1.2389,72100000.0
2009-04-01 10:10:00,1.23895,1.23935,1.2387,1.23935,65600000.0
2009-04-01 10:11:00,1.23935,1.2396,1.2391,1.23935,108800000.0
2009-04-01 10:12:00,1.23935,1.2399,1.23905,1.2397,106000000.0
2009-04-01 10:13:00,1.23965,1.24035,1.23945,1.2403,186600000.0
2009-04-01 10:14:00,1.2404,1.24095,1.2397,1.24085,192200000.0
2009-04-01 10:15:00,1.24085,1.24085,1.2398,1.2398,82800000.0
2009-04-01 10:16:00,1.23985,1.2399,1.2389,1.2396,144200000.0
2009-04-01 10:17:00,1.23965,1.23965,1.23875,1.239,110400000.0
2009-04-01 10:18:00,1.239,1.23915,1.23735,1.23815,156400000.0
2009-04-01 10:19:00,1.2375,1.23835,1.2369,1.23825,168400000.0
2009-04-01 10:20:00,1.23825,1.23825,1.238,1.23815,65600000.0
2009-04-01 10:21:00,1.23815,1.23815,1.23735,1.238,101400000.0
2009-04-01 10:22:00,1.2381,1.23855,1.2379,1.23845,72200000.0
2009-04-01 10:23:00,1.23865,1.23875,1.23845,1.23865,33600000.0
2009-04-01 10:24:00,1.23875,1.2388,1.23755,1.23795,72400000.0
2009-04-01 10:25:00,1.23795,1.23855,1.2379,1.238,120000000.0
2009-04-01 10:26:00,1.23805,1.23805,1.2361,1.23665,120000000.0
2009-04-01 10:27:00,1.23645,1.23695,1.23645,1.2369,88000000.0
2009-04-01 10:28:00,1.237,1.2371,1.23645,1.23665,107400000.0
2009-04-01 10:29:00,1.23675,1.23715,1.23665,1.2369,100800000.0
2009-04-01 10:30:00,1.2369,1.2369,1.2347,1.23475,145400000.0
2009-04-01 10:31:00,1.23475,1.23625,1.2343,1.23585,108200000.0
2009-04-01 10:32:00,1.2358,1.23685,1.2357,1.23685,81600000.0
2009-04-01 10:33:00,1.23685,1.2369,1.23585,1.23585,111600000.0
2009-04-01 10:34:00,1.23595,1.23725,1.2358,1.23665,105400000.0
2009-04-01 10:35:00,1.23675,1.23735,1.23675,1.23715,119800000.0
2009-04-01 10:36:00,1.23725,1.2378,1.23725,1.23745,26000000.0
2009-04-01 10:37:00,1.2375,1.23795,1.2373,1.23775,64000000.0
2009-04-01 10:38:00,1.23785,1.2387,1.2378,1.23795,114800000.0
2009-04-01 10:39:00,1.23815,1.23855,1.2378,1.2384,137000000.0
2009-04-01 10:40:00,1.2384,1.2387,1.2383,1.2386,113600000.0
2009-04-01 10:41:00,1.2386,1.2388,1.2383,1.2386,126400000.0
2009-04-01 10:42:00,1.2386,1.2386,1.23775,1.23815,99200000.0
2009-04-01 10:43:00,1.23805,1.2388,1.23795,1.23855,57000000.0
2009-04-01 10:44:00,1.2386,1.23865,1.23845,1.2385,25600000.0
2009-04-01 10:45:00,1.23855,1.2388,1.2379,1.2388,88000000.0
2009-04-01 10:46:00,1.2385,1.23855,1.238,1.2381,99600000.0
2009-04-01 10:47:00,1.238,1.23825,1.23785,1.2381,86200000.0
2009-04-01 10:48:00,1.2381,1.23835,1.238,1.23805,96000000.0
2009-04-01 10:49:00,1.23805,1.2384,1.23805,1.2384,38400000.0
2009-04-01 10:50:00,1.23835,1.23855,1.2382,1.23855,41600000.0
2009-04-01 10:51:00,1.2385,1.23925,1.23805,1.2389,104200000.0
2009-04-01 10:52:00,1.2389,1.2392,1.2386,1.2387,54600000.0
2009-04-01 10:53:00,1.23875,1.23885,1.23835,1.23845,92200000.0
2009-04-01 10:54:00,1.23845,1.23855,1.23795,1.23845,103800000.0
2009-04-01 10:55:00,1.23845,1.23935,1.23825,1.23905,100000000.0
2009-04-01 10:56:00,1.23915,1.23935,1.23855,1.23895,65000000.0
2009-04-01 10:57:00,1.23915,1.23915,1.2386,1.23885,88600000.0
2009-04-01 10:58:00,1.2388,1.2392,1.23815,1.2388,148200000.0
2009-04-01 10:59:00,1.23885,1.23885,1.2381,1.2383,103200000.0
2009-04-01 11:00:00,1.23845,1.2388,1.23825,1.23865,49200000.0
2009-04-01 11:01:00,1.23865,1.2388,1.23855,1.2387,55400000.0
2009-04-01 11:02:00,1.2389,1.23905,1.23835,1.2386,106800000.0
2009-04-01 11:03:00,1.23855,1.23895,1.23835,1.2387,126000000.0
2009-04-01 11:04:00,1.2387,1.23915,1.2385,1.2391,110200000.0
2009-04-01 11:05:00,1.23915,1.2393,1.23875,1.2388,59200000.0
2009-04-01 11:06:00,1.2388,1.23965,1.2388,1.2393,69800000.0
2009-04-01 11:07:00,1.2394,1.23955,1.23885,1.23885,74000000.0
2009-04-01 11:08:00,1.239,1.2391,1.2386,1.2388,84400000.0
2009-04-01 11:09:00,1.23875,1.2392,1.2384,1.2392,115000000.0
2009-04-01 11:10:00,1.23925,1.23945,1.2392,1.2394,20800000.0
2009-04-01 11:11:00,1.23945,1.23945,1.23865,1.2387,69200000.0
2009-04-01 11:12:00,1.23865,1.23915,1.23855,1.23895,111600000.0
2009-04-01 11:13:00,1.23895,1.2391,1.23855,1.23895,181200000.0
2009-04-01 11:14:00,1.23895,1.23935,1.23855,1.23895,116000000.0
2009-04-01 11:15:00,1.23905,1.2396,1.23905,1.23935,104400000.0
2009-04-01 11:16:00,1.23935,1.2396,1.2389,1.2389,77200000.0
2009-04-01 11:17:00,1.239,1.23935,1.239,1.2392,34800000.0
2009-04-01 11:18:00,1.23915,1.23955,1.23905,1.2394,79000000.0
2009-04-01 11:19:00,1.23905,1.23965,1.23905,1.2395,60000000.0
2009-04-01 11:20:00,1.23955,1.23975,1.2391,1.23935,142000000.0
2009-04-01 11:21:00,1.2393,1.2393,1.23865,1.23885,107600000.0
2009-04-01 11:22:00,1.2388,1.2391,1.23875,1.23885,103400000.0
2009-04-01 11:23:00,1.23875,1.23925,1.23875,1.23895,42800000.0
2009-04-01 11:24:00,1.2389,1.23925,1.2387,1.23885,69600000.0
2009-04-01 11:25:00,1.23875,1.2389,1.23875,1.2388,45200000.0
2009-04-01 11:26:00,1.2388,1.23935,1.2388,1.23935,19600000.0
2009-04-01 11:27:00,1.23935,1.24,1.2393,1.2393,68800000.0
2009-04-01 11:28:00,1.23935,1.23935,1.23875,1.23895,58000000.0
2009-04-01 11:29:00,1.23895,1.23895,1.23885,1.23895,81600000.0
2009-04-01 11:30:00,1.23895,1.23895,1.23885,1.23895,43200000.0
2009-04-01 11:31:00,1.23895,1.23895,1.23885,1.23885,60800000.0
2009-04-01 11:32:00,1.23895,1.23925,1.23885,1.239,68200000.0
2009-04-01 11:33:00,1.23905,1.2392,1.23885,1.239,80000000.0
2009-04-01 11:34:00,1.239,1.23935,1.23885,1.2393,80800000.0
2009-04-01 11:35:00,1.2393,1.23945,1.2391,1.2392,49600000.0
2009-04-01 11:36:00,1.23915,1.23935,1.2391,1.23935,16000000.0
2009-04-01 11:37:00,1.23955,1.2396,1.2389,1.2393,77200000.0
2009-04-01 11:38:00,1.2393,1.2393,1.2389,1.239,30400000.0
2009-04-01 11:39:00,1.239,1.23915,1.23885,1.23895,64000000.0
2009-04-01 11:40:00,1.23895,1.23925,1.23885,1.23895,91200000.0
2009-04-01 11:41:00,1.23895,1.23895,1.23895,1.23895,35200000.0
2009-04-01 11:42:00,1.23895,1.23895,1.23895,1.23895,9600000.0
2009-04-01 11:43:00,1.23895,1.23895,1.23895,1.23895,30400000.0
2009-04-01 11:44:00,1.23895,1.23895,1.23885,1.23895,57600000.0
2009-04-01 11:45:00,1.23895,1.23895,1.23885,1.23885,11200000.0
2009-04-01 11:46:00,1.23885,1.23885,1.23885,1.23885,16000000.0
2009-04-01 11:47:00,1.23885,1.23885,1.23885,1.23885,32000000.0
2009-04-01 11:48:00,1.23885,1.23885,1.23865,1.23865,54400000.0
2009-04-01 11:49:00,1.2387,1.23905,1.23865,1.23875,56000000.0
2009-04-01 11:50:00,1.2388,1.2388,1.23865,1.23875,35200000.0
2009-04-01 11:51:00,1.23875,1.23875,1.23875,1.23875,38400000.0
2009-04-01 11:52:00,1.23875,1.23875,1.23785,1.23855,60800000.0
2009-04-01 11:53:00,1.23865,1.23895,1.2385,1.23865,88800000.0
2009-04-01 11:54:00,1.23865,1.2389,1.2385,1.23865,67000000.0
2009-04-01 11:55:00,1.2387,1.239,1.23855,1.239,43600000.0
2009-04-01 11:56:00,1.23905,1.23905,1.2386,1.23865,43200000.0
2009-04-01 11:57:00,1.23865,1.23865,1.23865,1.23865,19200000.0
2009-04-01 11:58:00,1.23865,1.23865,1.23855,1.23855,38400000.0
2009-04-01 11:59:00,1.23855,1.2388,1.23845,1.2385,72800000.0
2009-04-01 12:00:00,1.23845,1.23875,1.2384,1.23845,128200000.0
2009-04-01 12:01:00,1.23845,1.23875,1.23835,1.2387,70400000.0
2009-04-01 12:02:00,1.2385,1.2388,1.23845,1.2386,67200000.0
2009-04-01 12:03:00,1.23865,1.239,1.23865,1.2389,108400000.0
2009-04-01 12:04:00,1.2389,1.239,1.2385,1.23855,57600000.0
2009-04-01 12:05:00,1.23855,1.2387,1.23845,1.23845,68800000.0
2009-04-01 12:06:00,1.2385,1.23865,1.2384,1.23845,36800000.0
2009-04-01 12:07:00,1.23855,1.2388,1.23845,1.2388,40000000.0
2009-04-01 12:08:00,1.2387,1.23915,1.23855,1.23865,81600000.0
2009-04-01 12:09:00,1.23865,1.23865,1.2374,1.23845,31400000.0
2009-04-01 12:10:00,1.23865,1.23865,1.2366,1.2375,94200000.0
2009-04-01 12:11:00,1.2375,1.2375,1.2364,1.23665,103200000.0
2009-04-01 12:12:00,1.2367,1.23685,1.2365,1.2367,77600000.0
2009-04-01 12:13:00,1.2366,1.2369,1.2366,1.2369,34600000.0
2009-04-01 12:14:00,1.2369,1.2369,1.2368,1.2369,12800000.0
2009-04-01 12:15:00,1.2369,1.23705,1.2368,1.23695,42600000.0
2009-04-01 12:16:00,1.23695,1.237,1.23685,1.2369,26600000.0
2009-04-01 12:17:00,1.23685,1.23685,1.2365,1.2367,44400000.0
2009-04-01 12:18:00,1.23665,1.23675,1.2362,1.23655,79200000.0
2009-04-01 12:19:00,1.23655,1.23655,1.23605,1.2365,36200000.0
2009-04-01 12:20:00,1.2365,1.2365,1.2356,1.23625,50800000.0
2009-04-01 12:21:00,1.23635,1.2365,1.2362,1.2365,72000000.0
2009-04-01 12:22:00,1.2363,1.23645,1.23595,1.2362,84600000.0
2009-04-01 12:23:00,1.23635,1.23645,1.236,1.236,32000000.0
2009-04-01 12:24:00,1.2361,1.2366,1.23585,1.2362,59200000.0
2009-04-01 12:25:00,1.23605,1.23625,1.23605,1.23625,25600000.0
2009-04-01 12:26:00,1.2363,1.2365,1.2362,1.23625,36200000.0
2009-04-01 12:27:00,1.2364,1.23645,1.2361,1.23635,41600000.0
2009-04-01 12:28:00,1.23625,1.237,1.2361,1.23655,67200000.0
2009-04-01 12:29:00,1.23665,1.2367,1.2361,1.23615,67000000.0
2009-04-01 12:30:00,1.2361,1.2366,1.23605,1.23655,65000000.0
2009-04-01 12:31:00,1.23655,1.23665,1.23625,1.23635,44200000.0
2009-04-01 12:32:00,1.2364,1.23655,1.2363,1.2365,41000000.0
2009-04-01 12:33:00,1.23685,1.23705,1.2363,1.23645,74600000.0
2009-04-01 12:34:00,1.23635,1.2367,1.23635,1.23655,46400000.0
2009-04-01 12:35:00,1.23665,1.23665,1.23555,1.2358,151200000.0
2009-04-01 12:36:00,1.23575,1.2364,1.2349,1.2357,124800000.0
2009-04-01 12:37:00,1.2357,1.23575,1.23555,1.2356,58800000.0
2009-04-01 12:38:00,1.2356,1.2361,1.23535,1.2361,107400000.0
2009-04-01 12:39:00,1.23615,1.23615,1.23515,1.23525,68200000.0
2009-04-01 12:40:00,1.2352,1.23555,1.23475,1.2352,115600000.0
2009-04-01 12:41:00,1.2352,1.2352,1.2347,1.23485,66200000.0
2009-04-01 12:42:00,1.2349,1.2354,1.23435,1.2347,98000000.0
2009-04-01 12:43:00,1.23475,1.2351,1.23475,1.2349,76800000.0
2009-04-01 12:44:00,1.2349,1.23495,1.2344,1.23495,49600000.0
2009-04-01 12:45:00,1.23495,1.23535,1.23405,1.2343,60200000.0
2009-04-01 12:46:00,1.23435,1.2346,1.2321,1.2335,158400000.0
2009-04-01 12:47:00,1.23375,1.23415,1.233,1.234,90000000.0
2009-04-01 12:48:00,1.234,1.234,1.23395,1.234,59200000.0
2009-04-01 12:49:00,1.234,1.234,1.23145,1.23395,327600000.0
2009-04-01 12:50:00,1.23395,1.23395,1.2329,1.2336,420200000.0
2009-04-01 12:51:00,1.23325,1.23345,1.23195,1.23225,183800000.0
2009-04-01 12:52:00,1.23235,1.23295,1.23135,1.23145,200600000.0
2009-04-01 12:53:00,1.23145,1.23255,1.2309,1.2312,188000000.0
2009-04-01 12:54:00,1.23125,1.2324,1.2311,1.23175,177000000.0
2009-04-01 12:55:00,1.2318,1.23215,1.23095,1.2317,123400000.0
2009-04-01 12:56:00,1.2317,1.2324,1.2313,1.23145,258200000.0
2009-04-01 12:57:00,1.23155,1.232,1.2314,1.23145,431000000.0
2009-04-01 12:58:00,1.23145,1.232,1.23098,1.232,296000000.0
2009-04-01 12:59:00,1.23195,1.23195,1.2314,1.23165,139600000.0
2009-04-01 13:00:00,1.23165,1.23165,1.2309,1.2314,167600000.0
2009-04-01 13:01:00,1.2314,1.2318,1.2314,1.2317,58800000.0
2009-04-01 13:02:00,1.2318,1.232,1.23135,1.2315,78000000.0
2009-04-01 13:03:00,1.23145,1.2315,1.2314,1.2315,36600000.0
2009-04-01 13:04:00,1.2315,1.2316,1.2314,1.2315,58000000.0
2009-04-01 13:05:00,1.2315,1.2315,1.23055,1.2307,40800000.0
2009-04-01 13:06:00,1.2307,1.2311,1.2305,1.23065,74200000.0
2009-04-01 13:07:00,1.23065,1.2316,1.23065,1.231,139000000.0
2009-04-01 13:08:00,1.2311,1.2325,1.2311,1.23195,170400000.0
2009-04-01 13:09:00,1.23205,1.23205,1.2312,1.2315,33200000.0
2009-04-01 13:10:00,1.23225,1.23375,1.232,1.2325,105600000.0
2009-04-01 13:11:00,1.23245,1.2335,1.23245,1.2327,57600000.0
2009-04-01 13:12:00,1.2329,1.2333,1.23255,1.23255,36000000.0
2009-04-01 13:13:00,1.23255,1.23295,1.2324,1.2325,51400000.0
2009-04-01 13:14:00,1.23265,1.233,1.2324,1.2324,60200000.0
2009-04-01 13:15:00,1.2325,1.2331,1.23215,1.2326,67600000.0
2009-04-01 13:16:00,1.2326,1.23345,1.2322,1.23335,92800000.0
2009-04-01 13:17:00,1.23355,1.23355,1.2325,1.233,54200000.0
2009-04-01 13:18:00,1.2329,1.2329,1.23255,1.23275,52800000.0
2009-04-01 13:19:00,1.23275,1.23285,1.23275,1.23275,48800000.0
2009-04-01 13:20:00,1.23275,1.2328,1.2324,1.2328,44000000.0
2009-04-01 13:21:00,1.2328,1.23285,1.23245,1.23285,68800000.0
2009-04-01 13:22:00,1.2329,1.23335,1.2325,1.2327,28800000.0
2009-04-01 13:23:00,1.23275,1.2332,1.23275,1.2332,47800000.0
2009-04-01 13:24:00,1.2333,1.2339,1.2333,1.23385,69000000.0
2009-04-01 13:25:00,1.23365,1.23425,1.23315,1.2336,74000000.0
2009-04-01 13:26:00,1.234,1.23405,1.23325,1.2338,105800000.0
2009-04-01 13:27:00,1.2336,1.2343,1.23315,1.23405,120200000.0
2009-04-01 13:28:00,1.23415,1.23415,1.23335,1.23395,74600000.0
2009-04-01 13:29:00,1.23395,1.23425,1.2337,1.23405,121600000.0
2009-04-01 13:30:00,1.2341,1.2346,1.2337,1.2343,101200000.0
2009-04-01 13:31:00,1.23425,1.23465,1.23405,1.23445,96800000.0
2009-04-01 13:32:00,1.2344,1.23445,1.234,1.23405,60800000.0
2009-04-01 13:33:00,1.23405,1.23445,1.23405,1.23435,58400000.0
2009-04-01 13:34:00,1.23435,1.23435,1.23395,1.23405,116000000.0
2009-04-01 13:35:00,1.234,1.2343,1.23385,1.2341,67600000.0
2009-04-01 13:36:00,1.2341,1.23435,1.234,1.2341,51800000.0
2009-04-01 13:37:00,1.2341,1.2344,1.2341,1.2344,27200000.0
2009-04-01 13:38:00,1.23425,1.2343,1.23288,1.23365,79600000.0
2009-04-01 13:39:00,1.2337,1.23395,1.23355,1.23365,30800000.0
2009-04-01 13:40:00,1.23365,1.2337,1.2334,1.2337,67800000.0
2009-04-01 13:41:00,1.23375,1.23375,1.23315,1.2336,81000000.0
2009-04-01 13:42:00,1.2335,1.2336,1.23315,1.23355,83200000.0
2009-04-01 13:43:00,1.2335,1.2336,1.23325,1.2335,62400000.0
2009-04-01 13:44:00,1.2335,1.23355,1.23325,1.23345,41600000.0
2009-04-01 13:45:00,1.23345,1.23375,1.23325,1.23335,73600000.0
2009-04-01 13:46:00,1.2334,1.2335,1.2333,1.23335,51200000.0
2009-04-01 13:47:00,1.2334,1.23345,1.23325,1.2333,20800000.0
2009-04-01 13:48:00,1.23325,1.2338,1.23325,1.2338,59200000.0
2009-04-01 13:49:00,1.2341,1.2343,1.2339,1.2343,22000000.0
2009-04-01 13:50:00,1.2343,1.2343,1.2338,1.23425,75200000.0
2009-04-01 13:51:00,1.2343,1.2343,1.23335,1.23335,75800000.0
2009-04-01 13:52:00,1.23345,1.23345,1.23345,1.23345,40000000.0
2009-04-01 13:53:00,1.23345,1.2335,1.2332,1.2332,59200000.0
2009-04-01 13:54:00,1.23325,1.23395,1.23315,1.2338,111000000.0
2009-04-01 13:55:00,1.2339,1.23395,1.23335,1.23355,44200000.0
2009-04-01 13:56:00,1.2337,1.2351,1.23345,1.2348,73600000.0
2009-04-01 13:57:00,1.23475,1.23555,1.2347,1.2355,38400000.0
2009-04-01 13:58:00,1.23545,1.2355,1.23455,1.2347,122200000.0
2009-04-01 13:59:00,1.23465,1.23495,1.2342,1.23435,129200000.0
2009-04-01 14:00:00,1.2343,1.23455,1.2341,1.2345,113600000.0
2009-04-01 14:01:00,1.2345,1.2357,1.23415,1.23455,169800000.0
2009-04-01 14:02:00,1.2347,1.23505,1.23425,1.23435,37800000.0
2009-04-01 14:03:00,1.23435,1.2354,1.23435,1.2351,70200000.0
2009-04-01 14:04:00,1.23485,1.23535,1.2348,1.23515,99400000.0
2009-04-01 14:05:00,1.23525,1.23645,1.2349,1.2353,112800000.0
2009-04-01 14:06:00,1.2353,1.2353,1.2343,1.23455,82200000.0
2009-04-01 14:07:00,1.23445,1.23465,1.2335,1.23415,124800000.0
2009-04-01 14:08:00,1.23415,1.23415,1.2333,1.2336,83200000.0
2009-04-01 14:09:00,1.2334,1.234,1.23295,1.2333,66000000.0
2009-04-01 14:10:00,1.2334,1.23345,1.23305,1.23305,50400000.0
2009-04-01 14:11:00,1.2329,1.2333,1.2329,1.2329,71200000.0
2009-04-01 14:12:00,1.2327,1.2328,1.232,1.2328,72800000.0
2009-04-01 14:13:00,1.2328,1.2331,1.23265,1.23265,63200000.0
2009-04-01 14:14:00,1.23265,1.2327,1.2324,1.23245,89600000.0
2009-04-01 14:15:00,1.23245,1.2329,1.23215,1.23275,164600000.0
2009-04-01 14:16:00,1.2324,1.23305,1.2324,1.23295,68400000.0
2009-04-01 14:17:00,1.2331,1.2331,1.2326,1.2331,73000000.0
2009-04-01 14:18:00,1.2331,1.2332,1.23275,1.2331,69600000.0
2009-04-01 14:19:00,1.2331,1.23325,1.23305,1.23305,78400000.0
2009-04-01 14:20:00,1.2331,1.2336,1.23295,1.2332,144200000.0
2009-04-01 14:21:00,1.2332,1.2335,1.23295,1.2332,122000000.0
2009-04-01 14:22:00,1.2332,1.2334,1.2331,1.2334,52400000.0
2009-04-01 14:23:00,1.2334,1.2334,1.23165,1.23195,105900000.0
2009-04-01 14:24:00,1.2326,1.23275,1.2308,1.23145,124000000.0
2009-04-01 14:25:00,1.23145,1.2321,1.23105,1.2321,81200000.0
2009-04-01 14:26:00,1.23185,1.23305,1.23145,1.23305,140200000.0
2009-04-01 14:27:00,1.23245,1.23265,1.2319,1.23215,72000000.0
2009-04-01 14:28:00,1.23195,1.2327,1.2316,1.23225,76800000.0
2009-04-01 14:29:00,1.23215,1.2324,1.2317,1.23175,73600000.0
2009-04-01 14:30:00,1.2318,1.23275,1.23165,1.23185,152600000.0
2009-04-01 14:31:00,1.232,1.2326,1.23165,1.2323,79200000.0
2009-04-01 14:32:00,1.2323,1.2327,1.232,1.2322,97200000.0
2009-04-01 14:33:00,1.2322,1.2327,1.23215,1.23245,46800000.0
2009-04-01 14:34:00,1.23255,1.23315,1.23215,1.23255,97000000.0
2009-04-01 14:35:00,1.23275,1.2334,1.23275,1.2331,67200000.0
2009-04-01 14:36:00,1.2329,1.2331,1.23255,1.23275,107000000.0
2009-04-01 14:37:00,1.2328,1.23295,1.2323,1.23255,70800000.0
2009-04-01 14:38:00,1.23255,1.23355,1.23245,1.23355,57600000.0
2009-04-01 14:39:00,1.23315,1.2343,1.2328,1.23425,108200000.0
2009-04-01 14:40:00,1.23435,1.2346,1.23375,1.23455,127600000.0
2009-04-01 14:41:00,1.2346,1.23485,1.234,1.23415,127800000.0
2009-04-01 14:42:00,1.2341,1.2348,1.23405,1.23465,189800000.0
2009-04-01 14:43:00,1.2348,1.2349,1.23435,1.2345,76800000.0
2009-04-01 14:44:00,1.2345,1.23505,1.2343,1.23505,62600000.0
2009-04-01 14:45:00,1.2351,1.2355,1.235,1.2352,70400000.0
2009-04-01 14:46:00,1.2353,1.2354,1.2347,1.2348,94400000.0
2009-04-01 14:47:00,1.2347,1.2359,1.2343,1.2358,178200000.0
2009-04-01 14:48:00,1.23575,1.2364,1.23465,1.2351,192600000.0
2009-04-01 14:49:00,1.23525,1.23545,1.2349,1.2351,103200000.0
2009-04-01 14:50:00,1.23505,1.23525,1.23375,1.23415,180000000.0
2009-04-01 14:51:00,1.23415,1.23485,1.23405,1.23485,56400000.0
2009-04-01 14:52:00,1.2349,1.2352,1.23465,1.23495,80400000.0
2009-04-01 14:53:00,1.235,1.2352,1.2345,1.23465,56400000.0
2009-04-01 14:54:00,1.23465,1.2355,1.2346,1.2355,128600000.0
2009-04-01 14:55:00,1.2355,1.23595,1.2348,1.2353,122200000.0
2009-04-01 14:56:00,1.23535,1.2359,1.2353,1.2354,78200000.0
2009-04-01 14:57:00,1.23565,1.23585,1.2351,1.23535,114200000.0
2009-04-01 14:58:00,1.2353,1.2358,1.23505,1.2355,98800000.0
2009-04-01 14:59:00,1.23565,1.23585,1.2347,1.23495,65800000.0
2009-04-01 15:00:00,1.2349,1.23535,1.23475,1.23505,50600000.0
2009-04-01 15:01:00,1.23505,1.2354,1.235,1.2351,63200000.0
2009-04-01 15:02:00,1.23525,1.2356,1.2348,1.23525,71200000.0
2009-04-01 15:03:00,1.2352,1.23525,1.23465,1.23465,80600000.0
2009-04-01 15:04:00,1.23465,1.2354,1.23465,1.2353,104600000.0
2009-04-01 15:05:00,1.2351,1.23535,1.2347,1.2351,89400000.0
2009-04-01 15:06:00,1.2351,1.2352,1.23445,1.23515,83400000.0
2009-04-01 15:07:00,1.23515,1.2362,1.23465,1.23465,119200000.0
2009-04-01 15:08:00,1.23465,1.23525,1.2345,1.2346,130600000.0
2009-04-01 15:09:00,1.23465,1.2351,1.23455,1.2351,93000000.0
2009-04-01 15:10:00,1.23525,1.23535,1.23455,1.235,122200000.0
2009-04-01 15:11:00,1.23495,1.23525,1.23465,1.23485,135200000.0
2009-04-01 15:12:00,1.23485,1.23485,1.23455,1.23465,160600000.0
2009-04-01 15:13:00,1.23465,1.23535,1.23455,1.23495,121000000.0
2009-04-01 15:14:00,1.23495,1.23545,1.23465,1.23465,138600000.0
2009-04-01 15:15:00,1.2347,1.2349,1.23455,1.23465,95600000.0
2009-04-01 15:16:00,1.23465,1.23545,1.23455,1.235,128800000.0
2009-04-01 15:17:00,1.235,1.23645,1.2346,1.2353,101000000.0
2009-04-01 15:18:00,1.2354,1.23585,1.235,1.23525,149800000.0
2009-04-01 15:19:00,1.23525,1.2356,1.2347,1.2356,155200000.0
2009-04-01 15:20:00,1.23565,1.236,1.23495,1.2357,171200000.0
2009-04-01 15:21:00,1.2357,1.2358,1.2347,1.23495,93200000.0
2009-04-01 15:22:00,1.2349,1.23505,1.2347,1.23485,81800000.0
2009-04-01 15:23:00,1.23485,1.2353,1.23475,1.2349,173600000.0
2009-04-01 15:24:00,1.23485,1.23665,1.23475,1.2357,180600000.0
2009-04-01 15:25:00,1.2361,1.2373,1.2357,1.23635,206400000.0
2009-04-01 15:26:00,1.2363,1.2371,1.23625,1.2365,99200000.0
2009-04-01 15:27:00,1.2365,1.2365,1.23555,1.2357,120000000.0
2009-04-01 15:28:00,1.23585,1.23645,1.2355,1.23615,75000000.0
2009-04-01 15:29:00,1.23615,1.23625,1.23585,1.23595,79600000.0
2009-04-01 15:30:00,1.23605,1.23665,1.23605,1.23665,98200000.0
2009-04-01 15:31:00,1.23685,1.23735,1.23605,1.23735,142000000.0
2009-04-01 15:32:00,1.23695,1.237,1.236,1.236,105000000.0
2009-04-01 15:33:00,1.23605,1.23645,1.2358,1.2358,147200000.0
2009-04-01 15:34:00,1.2358,1.23635,1.23545,1.2357,143400000.0
2009-04-01 15:35:00,1.23565,1.2363,1.23545,1.23565,147600000.0
2009-04-01 15:36:00,1.23585,1.23725,1.23565,1.23705,177600000.0
2009-04-01 15:37:00,1.2372,1.2387,1.2372,1.23795,159200000.0
2009-04-01 15:38:00,1.23785,1.23865,1.2376,1.23865,127400000.0
2009-04-01 15:39:00,1.2388,1.2388,1.23745,1.23745,79400000.0
2009-04-01 15:40:00,1.23745,1.2381,1.23745,1.2381,98600000.0
2009-04-01 15:41:00,1.23815,1.2388,1.2376,1.2381,124800000.0
2009-04-01 15:42:00,1.2382,1.23875,1.2378,1.2385,183800000.0
2009-04-01 15:43:00,1.2385,1.2389,1.2378,1.2387,161800000.0
2009-04-01 15:44:00,1.2388,1.23925,1.23805,1.2383,135200000.0
2009-04-01 15:45:00,1.2383,1.23905,1.2378,1.2388,184400000.0
2009-04-01 15:46:00,1.2388,1.239,1.2381,1.2388,85400000.0
2009-04-01 15:47:00,1.23885,1.2389,1.2383,1.23865,145800000.0
2009-04-01 15:48:00,1.2385,1.2391,1.23835,1.2389,139200000.0
2009-04-01 15:49:00,1.239,1.23905,1.23725,1.23785,159400000.0
2009-04-01 15:50:00,1.23775,1.23805,1.23775,1.238,81600000.0
2009-04-01 15:51:00,1.238,1.23815,1.23715,1.2374,119400000.0
2009-04-01 15:52:00,1.23735,1.23855,1.23725,1.2382,103400000.0
2009-04-01 15:53:00,1.2385,1.2385,1.23735,1.23745,98600000.0
2009-04-01 15:54:00,1.2376,1.238,1.2373,1.23785,107000000.0
2009-04-01 15:55:00,1.23785,1.2387,1.2375,1.23765,71000000.0
2009-04-01 15:56:00,1.2376,1.23795,1.23745,1.2376,65800000.0
2009-04-01 15:57:00,1.2376,1.2377,1.2373,1.23745,145000000.0
2009-04-01 15:58:00,1.23745,1.238,1.23645,1.2377,148400000.0
2009-04-01 15:59:00,1.2377,1.2388,1.2365,1.23765,163800000.0
2009-04-01 16:00:00,1.2379,1.23845,1.23665,1.2369,145200000.0
2009-04-01 16:01:00,1.2369,1.2372,1.23655,1.23675,117800000.0
2009-04-01 16:02:00,1.2368,1.23715,1.23675,1.23695,81600000.0
2009-04-01 16:03:00,1.2373,1.2376,1.2356,1.2362,125000000.0
2009-04-01 16:04:00,1.23595,1.23735,1.2348,1.2366,161200000.0
2009-04-01 16:05:00,1.23523,1.23725,1.23503,1.2368,150700000.0
2009-04-01 16:06:00,1.2367,1.2372,1.23625,1.23715,132200000.0
2009-04-01 16:07:00,1.2373,1.2373,1.23645,1.23665,156200000.0
2009-04-01 16:08:00,1.23665,1.2371,1.2355,1.2355,110400000.0
2009-04-01 16:09:00,1.2359,1.23675,1.23535,1.2359,111200000.0
2009-04-01 16:10:00,1.23595,1.2365,1.2347,1.23505,121800000.0
2009-04-01 16:11:00,1.23515,1.23575,1.2344,1.23475,195800000.0
2009-04-01 16:12:00,1.23475,1.2356,1.23465,1.2355,122800000.0
2009-04-01 16:13:00,1.23545,1.2357,1.2348,1.2354,175000000.0
2009-04-01 16:14:00,1.2353,1.23585,1.23475,1.2354,139200000.0
2009-04-01 16:15:00,1.23535,1.2358,1.23465,1.23515,136200000.0
2009-04-01 16:16:00,1.23475,1.2355,1.2345,1.23485,194800000.0
2009-04-01 16:17:00,1.23485,1.23555,1.23325,1.23445,164000000.0
2009-04-01 16:18:00,1.2345,1.2346,1.2334,1.2345,161800000.0
2009-04-01 16:19:00,1.2345,1.2348,1.234,1.23475,164000000.0
2009-04-01 16:20:00,1.2348,1.2353,1.2345,1.2349,108400000.0
2009-04-01 16:21:00,1.23495,1.23545,1.2337,1.2337,140000000.0
2009-04-01 16:22:00,1.2336,1.2354,1.2336,1.2344,133000000.0
2009-04-01 16:23:00,1.2346,1.23485,1.23415,1.23465,91200000.0
2009-04-01 16:24:00,1.23465,1.23495,1.23395,1.23405,123600000.0
2009-04-01 16:25:00,1.2341,1.23485,1.2335,1.23365,133800000.0
2009-04-01 16:26:00,1.2336,1.2346,1.2336,1.23455,118400000.0
2009-04-01 16:27:00,1.23455,1.2349,1.23435,1.2345,113600000.0
2009-04-01 16:28:00,1.2344,1.23485,1.23435,1.23445,108000000.0
2009-04-01 16:29:00,1.2345,1.23505,1.23435,1.23505,83400000.0
2009-04-01 16:30:00,1.23505,1.23555,1.2345,1.2345,146600000.0
2009-04-01 16:31:00,1.2346,1.2355,1.2337,1.2353,193000000.0
2009-04-01 16:32:00,1.23525,1.23575,1.23415,1.23445,164000000.0
2009-04-01 16:33:00,1.2345,1.2351,1.23435,1.23465,155000000.0
2009-04-01 16:34:00,1.23465,1.23485,1.2345,1.23455,68600000.0
2009-04-01 16:35:00,1.23455,1.23475,1.234,1.23445,119000000.0
2009-04-01 16:36:00,1.23455,1.23485,1.23445,1.2346,59200000.0
2009-04-01 16:37:00,1.2345,1.23515,1.23425,1.2345,85800000.0
2009-04-01 16:38:00,1.2345,1.2349,1.23405,1.23445,142400000.0
2009-04-01 16:39:00,1.23445,1.235,1.23445,1.23445,61200000.0
2009-04-01 16:40:00,1.2345,1.2346,1.2341,1.23425,125200000.0
2009-04-01 16:41:00,1.23425,1.235,1.2341,1.2349,191800000.0
2009-04-01 16:42:00,1.2349,1.23515,1.2344,1.23465,105200000.0
2009-04-01 16:43:00,1.2347,1.2363,1.2346,1.23505,75600000.0
2009-04-01 16:44:00,1.2348,1.23565,1.2348,1.23545,60800000.0
2009-04-01 16:45:00,1.23555,1.2358,1.23495,1.23525,113800000.0
2009-04-01 16:46:00,1.2353,1.23545,1.23465,1.2349,87600000.0
2009-04-01 16:47:00,1.23485,1.23495,1.23315,1.2334,121800000.0
2009-04-01 16:48:00,1.23455,1.2354,1.23365,1.2346,101000000.0
2009-04-01 16:49:00,1.2346,1.235,1.2341,1.23475,103600000.0
2009-04-01 16:50:00,1.23475,1.23475,1.23475,1.23475,53000000.0
2009-04-01 16:51:00,1.23475,1.23475,1.23475,1.23475,44000000.0
2009-04-01 16:52:00,1.23475,1.23475,1.23315,1.23365,85600000.0
2009-04-01 16:53:00,1.2331,1.2349,1.2331,1.23425,149400000.0
2009-04-01 16:54:00,1.2342,1.2343,1.23315,1.23385,105200000.0
2009-04-01 16:55:00,1.2337,1.23425,1.23365,1.2342,144200000.0
2009-04-01 16:56:00,1.23425,1.235,1.23355,1.23365,168600000.0
2009-04-01 16:57:00,1.23365,1.23405,1.23315,1.2335,125800000.0
2009-04-01 16:58:00,1.2336,1.23405,1.23335,1.2334,142000000.0
2009-04-01 16:59:00,1.23345,1.2345,1.2331,1.2339,215800000.0
2009-04-01 17:00:00,1.2339,1.23455,1.2336,1.23435,206200000.0
2009-04-01 17:01:00,1.23445,1.23465,1.23385,1.2345,91800000.0
2009-04-01 17:02:00,1.23415,1.23455,1.23355,1.23355,106400000.0
2009-04-01 17:03:00,1.23375,1.2343,1.2332,1.234,100000000.0
2009-04-01 17:04:00,1.23395,1.2344,1.2338,1.23405,64000000.0
2009-04-01 17:05:00,1.234,1.23415,1.2337,1.23395,92400000.0
2009-04-01 17:06:00,1.23395,1.23435,1.23355,1.2339,85800000.0
2009-04-01 17:07:00,1.23375,1.2345,1.23365,1.2345,76800000.0
2009-04-01 17:08:00,1.23445,1.2345,1.23365,1.23415,81600000.0
2009-04-01 17:09:00,1.2342,1.2344,1.23405,1.23435,57600000.0
2009-04-01 17:10:00,1.23435,1.2346,1.2342,1.2344,49600000.0
2009-04-01 17:11:00,1.23435,1.2344,1.23365,1.2339,55600000.0
2009-04-01 17:12:00,1.23385,1.23455,1.23345,1.2344,111800000.0
2009-04-01 17:13:00,1.2345,1.2346,1.23385,1.2346,93800000.0
2009-04-01 17:14:00,1.2347,1.23475,1.2339,1.23475,73600000.0
2009-04-01 17:15:00,1.2345,1.2345,1.23355,1.23405,83800000.0
2009-04-01 17:16:00,1.23415,1.23475,1.2336,1.2343,87400000.0
2009-04-01 17:17:00,1.23455,1.23485,1.2331,1.2343,196600000.0
2009-04-01 17:18:00,1.23435,1.235,1.23385,1.2346,90800000.0
2009-04-01 17:19:00,1.2345,1.23465,1.23385,1.2342,47400000.0
2009-04-01 17:20:00,1.23425,1.2349,1.2341,1.2348,81800000.0
2009-04-01 17:21:00,1.2348,1.23495,1.234,1.234,94400000.0
2009-04-01 17:22:00,1.2342,1.23475,1.23415,1.2344,164200000.0
2009-04-01 17:23:00,1.2344,1.2345,1.23385,1.2341,99200000.0
2009-04-01 17:24:00,1.2341,1.23495,1.23355,1.23435,119200000.0
2009-04-01 17:25:00,1.2343,1.2345,1.2339,1.234,68400000.0
2009-04-01 17:26:00,1.234,1.2347,1.2338,1.2338,77000000.0
2009-04-01 17:27:00,1.23385,1.23405,1.2334,1.2336,113600000.0
2009-04-01 17:28:00,1.2337,1.23405,1.2327,1.23325,70200000.0
2009-04-01 17:29:00,1.2332,1.2337,1.2331,1.2331,61200000.0
2009-04-01 17:30:00,1.2334,1.2343,1.23305,1.2335,116600000.0
2009-04-01 17:31:00,1.23355,1.234,1.2333,1.2336,109200000.0
2009-04-01 17:32:00,1.23355,1.2336,1.23315,1.23345,46200000.0
2009-04-01 17:33:00,1.2332,1.2332,1.2324,1.2331,36200000.0
2009-04-01 17:34:00,1.2331,1.2331,1.23285,1.2329,40200000.0
2009-04-01 17:35:00,1.23295,1.23375,1.23275,1.23315,53000000.0
2009-04-01 17:36:00,1.23315,1.2336,1.23225,1.23255,46000000.0
2009-04-01 17:37:00,1.23245,1.23285,1.23245,1.2326,91200000.0
2009-04-01 17:38:00,1.23265,1.2331,1.2325,1.23305,74200000.0
2009-04-01 17:39:00,1.23295,1.2332,1.23255,1.2328,45400000.0
2009-04-01 17:40:00,1.2328,1.23305,1.2323,1.23245,77600000.0
2009-04-01 17:41:00,1.23235,1.23255,1.23175,1.2325,111200000.0
2009-04-01 17:42:00,1.23255,1.2328,1.232,1.2324,58200000.0
2009-04-01 17:43:00,1.23235,1.2339,1.23225,1.2328,112200000.0
2009-04-01 17:44:00,1.2329,1.23315,1.2323,1.2323,76600000.0
2009-04-01 17:45:00,1.23235,1.23265,1.23195,1.23225,121400000.0
2009-04-01 17:46:00,1.2323,1.2325,1.2317,1.23225,93800000.0
2009-04-01 17:47:00,1.2322,1.2337,1.2316,1.2316,126000000.0
2009-04-01 17:48:00,1.2318,1.2327,1.23165,1.23245,98800000.0
2009-04-01 17:49:00,1.23235,1.2333,1.2316,1.2327,76800000.0
2009-04-01 17:50:00,1.2327,1.2327,1.2323,1.2323,20800000.0
2009-04-01 17:51:00,1.23235,1.2326,1.23145,1.23165,68600000.0
2009-04-01 17:52:00,1.2319,1.23215,1.2311,1.23145,56800000.0
2009-04-01 17:53:00,1.2315,1.2316,1.23125,1.2314,31000000.0
2009-04-01 17:54:00,1.2313,1.2316,1.2312,1.2312,36800000.0
2009-04-01 17:55:00,1.2312,1.23225,1.2312,1.23195,81600000.0
2009-04-01 17:56:00,1.23195,1.23225,1.2309,1.23105,64000000.0
2009-04-01 17:57:00,1.23105,1.2318,1.23085,1.2318,44800000.0
2009-04-01 17:58:00,1.2319,1.2322,1.2307,1.2307,55400000.0
2009-04-01 17:59:00,1.2306,1.2314,1.2304,1.2312,75000000.0
2009-04-01 18:00:00,1.23125,1.2324,1.23105,1.2311,87000000.0
2009-04-01 18:01:00,1.23095,1.23145,1.2307,1.23105,40000000.0
2009-04-01 18:02:00,1.23115,1.2315,1.2302,1.2302,28000000.0
2009-04-01 18:03:00,1.2304,1.2314,1.23015,1.23055,75600000.0
2009-04-01 18:04:00,1.23055,1.23055,1.23005,1.23015,49400000.0
2009-04-01 18:05:00,1.23025,1.23175,1.23025,1.2316,49600000.0
2009-04-01 18:06:00,1.23155,1.2331,1.23155,1.2331,51600000.0
2009-04-01 18:07:00,1.2331,1.23335,1.23225,1.2327,82000000.0
2009-04-01 18:08:00,1.2327,1.23325,1.23235,1.2332,56400000.0
2009-04-01 18:09:00,1.2333,1.2337,1.23175,1.23225,102400000.0
2009-04-01 18:10:00,1.23205,1.23225,1.23195,1.232,16400000.0
2009-04-01 18:11:00,1.232,1.23285,1.232,1.23275,66600000.0
2009-04-01 18:12:00,1.23275,1.23285,1.2323,1.2325,49000000.0
2009-04-01 18:13:00,1.2325,1.23275,1.2325,1.2327,17600000.0
2009-04-01 18:14:00,1.2327,1.2329,1.2326,1.23265,14400000.0
2009-04-01 18:15:00,1.233,1.2344,1.23275,1.23385,25000000.0
2009-04-01 18:16:00,1.23375,1.2345,1.2331,1.23415,42200000.0
2009-04-01 18:17:00,1.23415,1.2348,1.23415,1.2346,22400000.0
2009-04-01 18:18:00,1.23455,1.23475,1.23385,1.23405,84400000.0
2009-04-01 18:19:00,1.2341,1.2341,1.23365,1.23365,34200000.0
2009-04-01 18:20:00,1.2336,1.23485,1.2333,1.2348,37600000.0
2009-04-01 18:21:00,1.23515,1.2355,1.23365,1.23465,96800000.0
2009-04-01 18:22:00,1.2347,1.2348,1.23445,1.23455,20000000.0
2009-04-01 18:23:00,1.23455,1.2347,1.2345,1.23465,28000000.0
2009-04-01 18:24:00,1.2349,1.2366,1.2349,1.2352,40400000.0
2009-04-01 18:25:00,1.2353,1.2354,1.2352,1.23535,12000000.0
2009-04-01 18:26:00,1.23525,1.23525,1.2351,1.23515,12000000.0
2009-04-01 18:27:00,1.23515,1.2362,1.23515,1.2361,34400000.0
2009-04-01 18:28:00,1.2359,1.23605,1.23515,1.2353,32400000.0
2009-04-01 18:29:00,1.23545,1.23545,1.23425,1.23445,48000000.0
2009-04-01 18:30:00,1.2344,1.2345,1.23395,1.234,24800000.0
2009-04-01 18:31:00,1.23395,1.23395,1.23395,1.23395,12800000.0
2009-04-01 18:32:00,1.23395,1.23395,1.23385,1.23385,35200000.0
2009-04-01 18:33:00,1.23375,1.23425,1.23375,1.23395,103400000.0
2009-04-01 18:34:00,1.234,1.23435,1.2339,1.23395,55400000.0
2009-04-01 18:35:00,1.234,1.23435,1.2337,1.2341,68000000.0
2009-04-01 18:36:00,1.2342,1.23445,1.2342,1.23445,8200000.0
2009-04-01 18:37:00,1.23455,1.2346,1.23425,1.23435,16800000.0
2009-04-01 18:38:00,1.23435,1.2352,1.23405,1.23425,20000000.0
2009-04-01 18:39:00,1.23425,1.23425,1.23425,1.23425,24000000.0
2009-04-01 18:40:00,1.23425,1.23425,1.23415,1.23415,14400000.0
2009-04-01 18:41:00,1.23415,1.23415,1.23415,1.23415,9600000.0
2009-04-01 18:42:00,1.23415,1.23415,1.23415,1.23415,1600000.0
2009-04-01 18:43:00,1.23415,1.23415,1.23405,1.23405,6400000.0
2009-04-01 18:44:00,1.23405,1.2343,1.2329,1.23415,14800000.0
2009-04-01 18:45:00,1.23415,1.23415,1.23415,1.23415,16000000.0
2009-04-01 18:46:00,1.23415,1.23415,1.2335,1.2337,11600000.0
2009-04-01 18:47:00,1.2338,1.23385,1.2336,1.23385,7600000.0
2009-04-01 18:48:00,1.2333,1.2333,1.23314,1.23327,27400000.0
2009-04-01 18:49:00,1.23385,1.23515,1.23385,1.235,27400000.0
2009-04-01 18:50:00,1.235,1.235,1.235,1.235,2400000.0
2009-04-01 18:51:00,1.2351,1.2352,1.2351,1.2352,6400000.0
2009-04-01 18:52:00,1.2352,1.2352,1.2348,1.235,32000000.0
2009-04-01 18:53:00,1.23505,1.23515,1.235,1.23515,16400000.0
2009-04-01 18:54:00,1.2352,1.2354,1.2351,1.2354,20400000.0
2009-04-01 18:55:00,1.2354,1.2354,1.23475,1.23475,71400000.0
2009-04-01 18:56:00,1.23475,1.23475,1.23425,1.23435,36400000.0
2009-04-01 18:57:00,1.23435,1.2348,1.2343,1.2348,21800000.0
2009-04-01 18:58:00,1.23475,1.23475,1.2343,1.23465,78600000.0
2009-04-01 18:59:00,1.23455,1.23455,1.2345,1.2345,4000000.0
2009-04-01 19:00:00,1.23455,1.23455,1.23365,1.2344,29400000.0
2009-04-01 19:01:00,1.2344,1.23575,1.2344,1.23555,9800000.0
2009-04-01 19:02:00,1.23575,1.23575,1.2346,1.235,42200000.0
2009-04-01 19:03:00,1.235,1.235,1.2346,1.23495,18600000.0
2009-04-01 19:04:00,1.23505,1.23505,1.23495,1.23505,7400000.0
2009-04-01 19:05:00,1.2351,1.23525,1.2351,1.23525,7600000.0
2009-04-01 19:06:00,1.23525,1.2353,1.23475,1.2351,38400000.0
2009-04-01 19:07:00,1.23505,1.23535,1.2347,1.2347,17200000.0
2009-04-01 19:08:00,1.23465,1.23465,1.23455,1.23455,11800000.0
2009-04-01 19:09:00,1.23465,1.23465,1.23465,1.23465,3000000.0
2009-04-01 19:10:00,1.23455,1.2347,1.23445,1.23455,24600000.0
2009-04-01 19:11:00,1.23465,1.23465,1.23455,1.23465,11800000.0
2009-04-01 19:12:00,1.23475,1.2351,1.23475,1.23485,24800000.0
2009-04-01 19:13:00,1.23495,1.23515,1.2348,1.23505,30000000.0
2009-04-01 19:14:00,1.2351,1.2352,1.23505,1.2351,12800000.0
2009-04-01 19:15:00,1.2351,1.2353,1.2351,1.2353,16200000.0
2009-04-01 19:16:00,1.2354,1.23545,1.2354,1.23545,19800000.0
2009-04-01 19:17:00,1.23545,1.23555,1.2351,1.23535,34600000.0
2009-04-01 19:18:00,1.23525,1.2353,1.2351,1.2351,4400000.0
2009-04-01 19:19:00,1.2347,1.23485,1.23465,1.23485,6600000.0
2009-04-01 19:20:00,1.2348,1.2351,1.2348,1.23485,13000000.0
2009-04-01 19:21:00,1.23475,1.2348,1.23465,1.2348,30600000.0
2009-04-01 19:22:00,1.2349,1.2351,1.2349,1.2349,40000000.0
2009-04-01 19:23:00,1.23495,1.2351,1.23495,1.235,23200000.0
2009-04-01 19:24:00,1.23505,1.2351,1.23495,1.23495,15800000.0
2009-04-01 19:25:00,1.2349,1.23495,1.23485,1.23485,8200000.0
2009-04-01 19:26:00,1.23485,1.23485,1.23485,1.23485,1200000.0
2009-04-01 19:27:00,1.23431,1.23449,1.2343,1.23449,7600000.0
2009-04-01 19:28:00,1.23446,1.23446,1.23427,1.23431,7600000.0
2009-04-01 19:29:00,1.23475,1.23495,1.23475,1.23485,7600000.0
2009-04-01 19:30:00,1.23495,1.23515,1.2348,1.23485,17600000.0
2009-04-01 19:31:00,1.23485,1.23485,1.23485,1.23485,8400000.0
2009-04-01 19:32:00,1.23485,1.23485,1.2346,1.23465,9600000.0
2009-04-01 19:33:00,1.23465,1.23465,1.23465,1.23465,4800000.0
2009-04-01 19:34:00,1.23465,1.23465,1.23465,1.23465,2400000.0
2009-04-01 19:35:00,1.23465,1.23475,1.2346,1.23475,19600000.0
2009-04-01 19:36:00,1.23475,1.23505,1.23475,1.23505,12200000.0
2009-04-01 19:37:00,1.2351,1.2354,1.235,1.2354,15000000.0
2009-04-01 19:38:00,1.2353,1.2353,1.23455,1.2346,114000000.0
2009-04-01 19:39:00,1.2346,1.2346,1.2346,1.2346,11200000.0
2009-04-01 19:40:00,1.23465,1.23465,1.23455,1.23455,11800000.0
2009-04-01 19:41:00,1.23465,1.23465,1.23465,1.23465,4800000.0
2009-04-01 19:42:00,1.23465,1.23465,1.23465,1.23465,1200000.0
2009-04-01 19:43:00,1.23465,1.2347,1.23455,1.23465,17600000.0
2009-04-01 19:44:00,1.23465,1.23465,1.23465,1.23465,8400000.0
2009-04-01 19:45:00,1.23465,1.23465,1.23465,1.23465,8400000.0
2009-04-01 19:46:00,1.23465,1.23465,1.23465,1.23465,4800000.0
2009-04-01 19:47:00,1.23465,1.23465,1.23465,1.23465,8400000.0
2009-04-01 19:48:00,1.23465,1.23465,1.23465,1.23465,14400000.0
2009-04-01 19:49:00,1.23465,1.235,1.2345,1.23455,23800000.0
2009-04-01 19:50:00,1.23455,1.2352,1.23455,1.23475,31600000.0
2009-04-01 19:51:00,1.2349,1.23575,1.2349,1.23505,68400000.0
2009-04-01 19:52:00,1.2351,1.2351,1.2347,1.2349,21800000.0
2009-04-01 19:53:00,1.23485,1.2351,1.23475,1.23475,15600000.0
2009-04-01 19:54:00,1.23485,1.23505,1.23455,1.23465,45200000.0
2009-04-01 19:55:00,1.23475,1.23475,1.2345,1.23465,29200000.0
2009-04-01 19:56:00,1.23465,1.23465,1.23465,1.23465,18000000.0
2009-04-01 19:57:00,1.23465,1.23465,1.23465,1.23465,16800000.0
2009-04-01 19:58:00,1.23465,1.23465,1.23465,1.23465,46800000.0
2009-04-01 19:59:00,1.23465,1.23465,1.23465,1.23465,30000000.0
2009-04-01 20:00:00,1.23465,1.23465,1.23385,1.23445,18600000.0
2009-04-01 20:01:00,1.23445,1.23445,1.23445,1.23445,9600000.0
2009-04-01 20:02:00,1.23445,1.23445,1.23445,1.23445,1200000.0
2009-04-01 20:03:00,1.23445,1.23445,1.23445,1.23445,39600000.0
2009-04-01 20:04:00,1.23445,1.23445,1.23445,1.23445,12000000.0
2009-04-01 20:05:00,1.23375,1.23415,1.23375,1.23415,10600000.0
2009-04-01 20:06:00,1.23415,1.23415,1.23415,1.23415,33600000.0
2009-04-01 20:07:00,1.23415,1.23415,1.23415,1.23415,2400000.0
2009-04-01 20:08:00,1.23415,1.23415,1.2339,1.2339,2400000.0
2009-04-01 20:09:00,1.23395,1.23395,1.23395,1.23395,10800000.0
2009-04-01 20:10:00,1.23395,1.23395,1.23395,1.23395,8400000.0
2009-04-01 20:11:00,1.23395,1.23395,1.2337,1.2337,26400000.0
2009-04-01 20:12:00,1.23375,1.2339,1.23355,1.2338,20000000.0
2009-04-01 20:13:00,1.234,1.2342,1.2338,1.23385,15400000.0
2009-04-01 20:14:00,1.2338,1.2339,1.2338,1.2339,16600000.0
2009-04-01 20:15:00,1.2338,1.2344,1.23365,1.23375,42600000.0
2009-04-01 20:16:00,1.23375,1.23375,1.23375,1.23375,92400000.0
2009-04-01 20:17:00,1.23375,1.23375,1.23375,1.23375,58800000.0
2009-04-01 20:18:00,1.23375,1.23375,1.2335,1.23355,14400000.0
2009-04-01 20:19:00,1.23293,1.23355,1.23125,1.23355,49400000.0
2009-04-01 20:20:00,1.23355,1.23355,1.23355,1.23355,1000000.0
2009-04-01 20:21:00,1.23355,1.23355,1.23355,1.23355,35000000.0
2009-04-01 20:22:00,1.23345,1.23345,1.23345,1.23345,2000000.0
2009-04-01 20:23:00,1.23345,1.23395,1.23345,1.2339,52000000.0
2009-04-01 20:24:00,1.2338,1.2338,1.2334,1.2338,13800000.0
2009-04-01 20:25:00,1.23283,1.23292,1.23264,1.23292,27400000.0
2009-04-01 20:26:00,1.23375,1.23385,1.23375,1.2338,27400000.0
2009-04-01 20:27:00,1.2338,1.2338,1.2338,1.2338,13000000.0
2009-04-01 20:28:00,1.2338,1.2338,1.2338,1.2338,1000000.0
2009-04-01 20:29:00,1.23245,1.2336,1.2322,1.2325,15000000.0
2009-04-01 20:30:00,1.2325,1.2325,1.23245,1.2325,53600000.0
2009-04-01 20:31:00,1.2325,1.23295,1.2325,1.23285,29400000.0
2009-04-01 20:32:00,1.233,1.2332,1.2329,1.2332,27000000.0
2009-04-01 20:33:00,1.233,1.23315,1.23275,1.23275,40400000.0
2009-04-01 20:34:00,1.2329,1.23335,1.2329,1.23335,25400000.0
2009-04-01 20:35:00,1.23335,1.23335,1.2329,1.2329,31800000.0
2009-04-01 20:36:00,1.2329,1.2329,1.23255,1.23265,24200000.0
2009-04-01 20:37:00,1.2328,1.2328,1.2325,1.23255,18800000.0
2009-04-01 20:38:00,1.2326,1.23265,1.2326,1.2326,9600000.0
2009-04-01 20:39:00,1.2327,1.23275,1.2327,1.2327,18400000.0
2009-04-01 20:40:00,1.2329,1.233,1.2329,1.233,4600000.0
2009-04-01 20:41:00,1.2329,1.23345,1.2326,1.23345,41000000.0
2009-04-01 20:42:00,1.2335,1.2336,1.23325,1.2335,38200000.0
2009-04-01 20:43:00,1.23325,1.2333,1.23325,1.2333,17000000.0
2009-04-01 20:44:00,1.2333,1.2333,1.2331,1.23315,11800000.0
2009-04-01 20:45:00,1.2332,1.23335,1.23315,1.23325,41200000.0
2009-04-01 20:46:00,1.23335,1.2336,1.23335,1.2335,37000000.0
2009-04-01 20:47:00,1.23345,1.2338,1.2334,1.2338,29800000.0
2009-04-01 20:48:00,1.23375,1.2341,1.2337,1.23405,17800000.0
2009-04-01 20:49:00,1.234,1.2345,1.2336,1.2345,21400000.0
2009-04-01 20:50:00,1.23455,1.23455,1.2333,1.2333,60200000.0
2009-04-01 20:51:00,1.2333,1.2344,1.2333,1.23425,116400000.0
2009-04-01 20:52:00,1.23425,1.23445,1.23315,1.23335,150000000.0
2009-04-01 20:53:00,1.2336,1.2337,1.23315,1.23335,61400000.0
2009-04-01 20:54:00,1.2333,1.23335,1.23185,1.2326,129200000.0
2009-04-01 20:55:00,1.23215,1.23405,1.23215,1.2334,67000000.0
2009-04-01 20:56:00,1.2333,1.2333,1.2324,1.23265,76200000.0
2009-04-01 20:57:00,1.2328,1.2333,1.2321,1.2328,110000000.0
2009-04-01 20:58:00,1.2326,1.23275,1.2313,1.2314,82600000.0
2009-04-01 20:59:00,1.23155,1.23155,1.22915,1.22915,169600000.0
2009-04-01 21:00:00,1.22925,1.22995,1.22905,1.22985,83800000.0
2009-04-01 21:01:00,1.2299,1.23165,1.2294,1.2301,136400000.0
2009-04-01 21:02:00,1.2301,1.23215,1.22915,1.2298,161000000.0
2009-04-01 21:03:00,1.22975,1.2315,1.22975,1.2306,142600000.0
2009-04-01 21:04:00,1.2306,1.23105,1.23025,1.23045,73600000.0
2009-04-01 21:05:00,1.23045,1.23085,1.23025,1.23045,68800000.0
2009-04-01 21:06:00,1.23045,1.23045,1.22895,1.22935,79000000.0
2009-04-01 21:07:00,1.22935,1.23085,1.22925,1.23025,57800000.0
2009-04-01 21:08:00,1.2302,1.23055,1.23,1.23,50000000.0
2009-04-01 21:09:00,1.23,1.2312,1.2299,1.2303,68600000.0
2009-04-01 21:10:00,1.2303,1.2306,1.2294,1.22995,102200000.0
2009-04-01 21:11:00,1.23,1.2303,1.2296,1.22985,39200000.0
2009-04-01 21:12:00,1.23035,1.2315,1.2298,1.2301,139000000.0
2009-04-01 21:13:00,1.23005,1.23065,1.22985,1.2303,42400000.0
2009-04-01 21:14:00,1.23035,1.23085,1.2299,1.2304,99200000.0
2009-04-01 21:15:00,1.2304,1.2307,1.22985,1.23005,58800000.0
2009-04-01 21:16:00,1.2302,1.2305,1.2299,1.23,36200000.0
2009-04-01 21:17:00,1.22965,1.2301,1.22885,1.22915,55200000.0
2009-04-01 21:18:00,1.229,1.2297,1.2286,1.2286,46200000.0
2009-04-01 21:19:00,1.2287,1.2296,1.2287,1.2296,44800000.0
2009-04-01 21:20:00,1.22955,1.22975,1.2293,1.22975,19200000.0
2009-04-01 21:21:00,1.22975,1.2298,1.22865,1.22955,54200000.0
2009-04-01 21:22:00,1.22965,1.23,1.22865,1.22965,52200000.0
2009-04-01 21:23:00,1.22965,1.2298,1.229,1.22965,53400000.0
2009-04-01 21:24:00,1.22955,1.23,1.2295,1.23,35600000.0
2009-04-01 21:25:00,1.23015,1.23055,1.22945,1.2303,48400000.0
2009-04-01 21:26:00,1.23035,1.2306,1.2295,1.2296,34400000.0
2009-04-01 21:27:00,1.22955,1.2298,1.22885,1.22975,76200000.0
2009-04-01 21:28:00,1.22985,1.2302,1.22985,1.23005,38400000.0
2009-04-01 21:29:00,1.23005,1.23025,1.22825,1.2287,84600000.0
2009-04-01 21:30:00,1.22905,1.22925,1.22905,1.2291,12000000.0
2009-04-01 21:31:00,1.22905,1.22905,1.2287,1.22875,21400000.0
2009-04-01 21:32:00,1.22805,1.22805,1.22801,1.22801,158200000.0
2009-04-01 21:33:00,1.22875,1.22875,1.22715,1.228,158200000.0
2009-04-01 21:34:00,1.2282,1.22875,1.22715,1.22745,104400000.0
2009-04-01 21:35:00,1.22755,1.2282,1.2272,1.2275,91400000.0
2009-04-01 21:36:00,1.22755,1.2278,1.22665,1.2272,78000000.0
2009-04-01 21:37:00,1.2271,1.2284,1.2263,1.2284,58200000.0
2009-04-01 21:38:00,1.22855,1.2286,1.2282,1.2282,27600000.0
2009-04-01 21:39:00,1.2282,1.22865,1.2279,1.2284,80600000.0
2009-04-01 21:40:00,1.22855,1.229,1.2281,1.2289,51600000.0
2009-04-01 21:41:00,1.2289,1.2289,1.22805,1.2283,87000000.0
2009-04-01 21:42:00,1.2285,1.2285,1.2281,1.2282,41400000.0
2009-04-01 21:43:00,1.2284,1.22865,1.2283,1.2285,22400000.0
2009-04-01 21:44:00,1.22855,1.22865,1.22845,1.22845,7200000.0
2009-04-01 21:45:00,1.22855,1.22875,1.2281,1.22855,21800000.0
2009-04-01 21:46:00,1.2286,1.2286,1.2284,1.2284,20000000.0
2009-04-01 21:47:00,1.2285,1.22865,1.2284,1.2284,37600000.0
2009-04-01 21:48:00,1.2283,1.2284,1.22825,1.2284,23400000.0
2009-04-01 21:49:00,1.22835,1.2285,1.22815,1.22835,45400000.0
2009-04-01 21:50:00,1.2285,1.2286,1.22825,1.22835,25400000.0
2009-04-01 21:51:00,1.22835,1.22835,1.228,1.2283,16600000.0
2009-04-01 21:52:00,1.2282,1.22865,1.2282,1.22845,67400000.0
2009-04-01 21:53:00,1.22855,1.22855,1.228,1.2283,22800000.0
2009-04-01 21:54:00,1.2283,1.22845,1.22805,1.22845,94200000.0
2009-04-01 21:55:00,1.22855,1.22905,1.22805,1.22825,60600000.0
2009-04-01 21:56:00,1.2282,1.22855,1.2282,1.22845,36800000.0
2009-04-01 21:57:00,1.22845,1.22855,1.22755,1.2276,29600000.0
2009-04-01 21:58:00,1.22785,1.22805,1.22745,1.22745,24800000.0
2009-04-01 21:59:00,1.22755,1.22875,1.22755,1.22875,27600000.0
2009-04-01 22:00:00,1.2289,1.22935,1.2285,1.22865,61000000.0
2009-04-01 22:01:00,1.22875,1.22875,1.228,1.228,12400000.0
2009-04-01 22:02:00,1.2281,1.22825,1.2271,1.228,85200000.0
2009-04-01 22:03:00,1.2281,1.2282,1.2281,1.2281,17200000.0
2009-04-01 22:04:00,1.2281,1.22815,1.2278,1.22815,11400000.0
2009-04-01 22:05:00,1.22805,1.2284,1.2276,1.2276,22400000.0
2009-04-01 22:06:00,1.22775,1.22835,1.2274,1.22805,83200000.0
2009-04-01 22:07:00,1.22805,1.22845,1.2276,1.22795,54400000.0
2009-04-01 22:08:00,1.22795,1.22815,1.22765,1.228,26800000.0
2009-04-01 22:09:00,1.228,1.2289,1.2279,1.22865,33400000.0
2009-04-01 22:10:00,1.2287,1.2289,1.2287,1.2288,11600000.0
2009-04-01 22:11:00,1.2289,1.22925,1.2287,1.229,60800000.0
2009-04-01 22:12:00,1.229,1.23025,1.22885,1.23,65600000.0
2009-04-01 22:13:00,1.2301,1.2302,1.22855,1.2298,72400000.0
2009-04-01 22:14:00,1.2298,1.2304,1.2298,1.2304,23400000.0
2009-04-01 22:15:00,1.23045,1.2306,1.23015,1.23025,22000000.0
2009-04-01 22:16:00,1.2302,1.2302,1.2296,1.2296,19800000.0
2009-04-01 22:17:00,1.22965,1.22995,1.22895,1.2299,22600000.0
2009-04-01 22:18:00,1.23015,1.23015,1.23005,1.23005,4800000.0
2009-04-01 22:19:00,1.23015,1.23015,1.23015,1.23015,1000000.0
2009-04-01 22:20:00,1.2303,1.23075,1.2303,1.2306,45800000.0
2009-04-01 22:21:00,1.23085,1.23085,1.2305,1.23055,24200000.0
2009-04-01 22:22:00,1.23055,1.231,1.23035,1.231,13800000.0
2009-04-01 22:23:00,1.23115,1.2316,1.23055,1.2309,28800000.0
2009-04-01 22:24:00,1.231,1.231,1.23055,1.23065,22200000.0
2009-04-01 22:25:00,1.23075,1.23085,1.2307,1.23085,15000000.0
2009-04-01 22:26:00,1.23085,1.2311,1.23065,1.23075,53800000.0
2009-04-01 22:27:00,1.23075,1.23075,1.23075,1.23075,24000000.0
2009-04-01 22:28:00,1.23075,1.23095,1.2307,1.23075,21600000.0
2009-04-01 22:29:00,1.23075,1.23085,1.23075,1.23075,17600000.0
2009-04-01 22:30:00,1.23075,1.23075,1.23065,1.23075,25600000.0
2009-04-01 22:31:00,1.23065,1.23075,1.23065,1.23075,16000000.0
2009-04-01 22:32:00,1.23075,1.23075,1.23075,1.23075,14400000.0
2009-04-01 22:33:00,1.23075,1.23075,1.23065,1.23065,4800000.0
2009-04-01 22:34:00,1.23,1.2302,1.23,1.23015,16400000.0
2009-04-01 22:35:00,1.23015,1.2304,1.2301,1.2304,13200000.0
2009-04-01 22:36:00,1.23025,1.23035,1.2301,1.2301,21000000.0
2009-04-01 22:37:00,1.2299,1.2299,1.2299,1.2299,1600000.0
2009-04-01 22:38:00,1.23005,1.2301,1.2299,1.22995,24000000.0
2009-04-01 22:39:00,1.22995,1.2303,1.22995,1.2303,8200000.0
2009-04-01 22:40:00,1.23015,1.23085,1.2299,1.23045,32200000.0
2009-04-01 22:41:00,1.23025,1.23025,1.2302,1.2302,14400000.0
2009-04-01 22:42:00,1.23015,1.2307,1.23015,1.23015,31400000.0
2009-04-01 22:43:00,1.22975,1.22995,1.22975,1.22995,7800000.0
2009-04-01 22:44:00,1.2299,1.23015,1.2299,1.23015,7600000.0
2009-04-01 22:45:00,1.23015,1.23015,1.23015,1.23015,3200000.0
2009-04-01 22:46:00,1.22995,1.23015,1.22995,1.23015,4400000.0
2009-04-01 22:47:00,1.2302,1.2303,1.23015,1.23025,27200000.0
2009-04-01 22:48:00,1.23025,1.2309,1.23025,1.2309,19200000.0
2009-04-01 22:49:00,1.2309,1.2311,1.23055,1.2307,44000000.0
2009-04-01 22:50:00,1.2306,1.231,1.2306,1.231,7400000.0
2009-04-01 22:51:00,1.231,1.231,1.23095,1.23095,14400000.0
2009-04-01 22:52:00,1.23095,1.23135,1.23085,1.23095,21800000.0
2009-04-01 22:53:00,1.23095,1.23095,1.23095,1.23095,17600000.0
2009-04-01 22:54:00,1.23095,1.23095,1.23095,1.23095,23400000.0
2009-04-01 22:55:00,1.23095,1.23095,1.23085,1.23095,12200000.0
2009-04-01 22:56:00,1.23095,1.23095,1.23095,1.23095,19200000.0
2009-04-01 22:57:00,1.23095,1.23095,1.23095,1.23095,24000000.0
2009-04-01 22:58:00,1.23095,1.23095,1.23095,1.23095,8000000.0
2009-04-01 22:59:00,1.23095,1.23095,1.2303,1.2304,24800000.0
2009-04-01 23:00:00,1.23005,1.2315,1.22995,1.23,17600000.0
2009-04-01 23:01:00,1.22925,1.2299,1.2289,1.2289,8600000.0
2009-04-01 23:02:00,1.22935,1.2309,1.2291,1.2309,29200000.0
2009-04-01 23:03:00,1.23105,1.23105,1.23015,1.23015,14800000.0
2009-04-01 23:04:00,1.23015,1.23045,1.22975,1.23045,35000000.0
2009-04-01 23:05:00,1.23055,1.2308,1.2304,1.2304,27200000.0
2009-04-01 23:06:00,1.2306,1.231,1.23045,1.23095,28800000.0
2009-04-01 23:07:00,1.2307,1.2312,1.2307,1.2312,16000000.0
2009-04-01 23:08:00,1.23095,1.231,1.23095,1.231,3200000.0
2009-04-01 23:09:00,1.23095,1.23095,1.2308,1.2309,8000000.0
2009-04-01 23:10:00,1.2306,1.2316,1.2304,1.2304,15400000.0
2009-04-01 23:11:00,1.2305,1.23075,1.2305,1.23075,13400000.0
2009-04-01 23:12:00,1.23075,1.2317,1.2307,1.2308,55800000.0
2009-04-01 23:13:00,1.2311,1.23325,1.23065,1.23255,46600000.0
2009-04-01 23:14:00,1.23145,1.2324,1.23145,1.23215,19000000.0
2009-04-01 23:15:00,1.2323,1.2323,1.23215,1.2323,15000000.0
2009-04-01 23:16:00,1.2323,1.2323,1.2323,1.2323,1200000.0
2009-04-01 23:17:00,1.2324,1.2327,1.23225,1.23225,38400000.0
2009-04-01 23:18:00,1.2324,1.2324,1.2316,1.23215,21000000.0
2009-04-01 23:19:00,1.23235,1.23275,1.23235,1.23245,12000000.0
2009-04-01 23:20:00,1.2322,1.23255,1.2322,1.23235,16200000.0
2009-04-01 23:21:00,1.23215,1.2333,1.23195,1.23235,48800000.0
2009-04-01 23:22:00,1.232,1.232,1.232,1.232,1000000.0
2009-04-01 23:24:00,1.2323,1.2328,1.23205,1.23275,22800000.0
2009-04-01 23:25:00,1.23275,1.23275,1.23155,1.23155,20200000.0
2009-04-01 23:26:00,1.2316,1.2316,1.2308,1.23125,37000000.0
2009-04-01 23:27:00,1.23115,1.23115,1.2309,1.23095,20000000.0
2009-04-01 23:28:00,1.2306,1.2306,1.2306,1.2306,1200000.0
2009-04-01 23:29:00,1.2308,1.23085,1.2308,1.23085,4800000.0
2009-04-01 23:30:00,1.23065,1.23125,1.2306,1.2312,15200000.0
2009-04-01 23:31:00,1.23135,1.23165,1.23135,1.23165,14400000.0
2009-04-01 23:32:00,1.23315,1.23325,1.23315,1.23325,8000000.0
2009-04-01 23:33:00,1.23325,1.2336,1.23275,1.23355,33400000.0
2009-04-01 23:34:00,1.23335,1.23335,1.23335,1.23335,2400000.0
2009-04-01 23:35:00,1.2335,1.2335,1.2321,1.2333,45600000.0
2009-04-01 23:36:00,1.23305,1.23305,1.23245,1.23275,14000000.0
2009-04-01 23:37:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-04-01 23:38:00,1.2326,1.23285,1.23225,1.2327,6000000.0
2009-04-01 23:39:00,1.23285,1.233,1.23285,1.233,14200000.0
2009-04-01 23:40:00,1.23305,1.23305,1.23305,1.23305,11200000.0
2009-04-01 23:41:00,1.23305,1.2331,1.23295,1.2331,9000000.0
2009-04-01 23:42:00,1.23225,1.2328,1.23225,1.2328,2800000.0
2009-04-01 23:43:00,1.23285,1.23295,1.23285,1.23295,4800000.0
2009-04-01 23:44:00,1.2326,1.23295,1.2326,1.23275,29400000.0
2009-04-01 23:45:00,1.23275,1.23275,1.23275,1.23275,12800000.0
2009-04-01 23:46:00,1.23175,1.23175,1.23101,1.23101,78400000.0
2009-04-01 23:47:00,1.2321,1.23225,1.2319,1.23195,18400000.0
2009-04-01 23:48:00,1.23195,1.23195,1.23195,1.23195,9600000.0
2009-04-01 23:49:00,1.23195,1.23195,1.23095,1.23155,12400000.0
2009-04-01 23:50:00,1.23155,1.2318,1.23155,1.2318,4800000.0
2009-04-01 23:51:00,1.2319,1.2319,1.23155,1.23165,8000000.0
2009-04-01 23:52:00,1.23185,1.23185,1.23185,1.23185,1600000.0
2009-04-01 23:53:00,1.2319,1.2326,1.2319,1.2326,11200000.0
2009-04-01 23:54:00,1.2327,1.23275,1.2319,1.2319,6000000.0
2009-04-01 23:55:00,1.23185,1.23185,1.23185,1.23185,30400000.0
2009-04-01 23:56:00,1.23085,1.23105,1.23085,1.23105,3200000.0
2009-04-01 23:57:00,1.2308,1.23115,1.2308,1.23115,2800000.0
2009-04-01 23:58:00,1.2308,1.23105,1.2308,1.23105,3200000.0
2009-04-01 23:59:00,1.2313,1.2313,1.231,1.23105,8000000.0
2009-04-02 00:00:00,1.23125,1.23125,1.23105,1.23105,17600000.0
2009-04-02 00:01:00,1.23105,1.23105,1.23105,1.23105,16000000.0
2009-04-02 00:02:00,1.23095,1.2313,1.2309,1.2313,17600000.0
2009-04-02 00:03:00,1.23115,1.2313,1.23115,1.2313,9600000.0
2009-04-02 00:04:00,1.2313,1.2314,1.2313,1.23135,4800000.0
2009-04-02 00:05:00,1.23155,1.23235,1.23155,1.2316,17600000.0
2009-04-02 00:06:00,1.2316,1.23175,1.2316,1.23175,2800000.0
2009-04-02 00:07:00,1.2309,1.23095,1.23085,1.23095,6400000.0
2009-04-02 00:08:00,1.2315,1.23165,1.2315,1.23165,6400000.0
2009-04-02 00:09:00,1.23165,1.23165,1.2315,1.23155,5200000.0
2009-04-02 00:10:00,1.23095,1.23125,1.23095,1.23125,4000000.0
2009-04-02 00:11:00,1.23155,1.23195,1.23155,1.23195,3200000.0
2009-04-02 00:12:00,1.23105,1.2311,1.23105,1.2311,1600000.0
2009-04-02 00:13:00,1.23105,1.23136,1.23105,1.2311,1600000.0
2009-04-02 00:14:00,1.23185,1.23185,1.23185,1.23185,1600000.0
2009-04-02 00:15:00,1.2321,1.23235,1.23195,1.23225,20000000.0
2009-04-02 00:16:00,1.23235,1.23265,1.2323,1.2323,25600000.0
2009-04-02 00:17:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-02 00:18:00,1.2324,1.2324,1.2324,1.2324,6400000.0
2009-04-02 00:19:00,1.2324,1.23245,1.23235,1.23235,12400000.0
2009-04-02 00:20:00,1.23235,1.23235,1.23225,1.23235,40000000.0
2009-04-02 00:21:00,1.23225,1.23235,1.23225,1.23235,9600000.0
2009-04-02 00:22:00,1.23235,1.23235,1.2323,1.23235,16000000.0
2009-04-02 00:23:00,1.23235,1.23235,1.23235,1.23235,17600000.0
2009-04-02 00:24:00,1.23235,1.23235,1.23225,1.23235,12800000.0
2009-04-02 00:25:00,1.23235,1.23235,1.23235,1.23235,3200000.0
2009-04-02 00:26:00,1.23235,1.23235,1.23235,1.23235,4800000.0
2009-04-02 00:27:00,1.23235,1.23235,1.2319,1.2319,6400000.0
2009-04-02 00:28:00,1.2318,1.23225,1.23175,1.2318,25600000.0
2009-04-02 00:29:00,1.2321,1.2323,1.2321,1.2323,4800000.0
2009-04-02 00:30:00,1.23235,1.23235,1.23235,1.23235,3200000.0
2009-04-02 00:31:00,1.2323,1.23255,1.2323,1.2325,17600000.0
2009-04-02 00:32:00,1.23245,1.2325,1.23235,1.23245,25600000.0
2009-04-02 00:33:00,1.2325,1.2325,1.2325,1.2325,9600000.0
2009-04-02 00:34:00,1.23265,1.23285,1.2324,1.2324,22400000.0
2009-04-02 00:35:00,1.23245,1.23285,1.23225,1.23245,47800000.0
2009-04-02 00:36:00,1.23355,1.23355,1.2328,1.233,27200000.0
2009-04-02 00:37:00,1.23305,1.2331,1.2326,1.23305,61000000.0
2009-04-02 00:38:00,1.23285,1.23325,1.23285,1.2332,31800000.0
2009-04-02 00:39:00,1.23325,1.23355,1.23305,1.2331,84400000.0
2009-04-02 00:40:00,1.2331,1.2333,1.2327,1.23315,51000000.0
2009-04-02 00:41:00,1.23315,1.23315,1.23275,1.23275,42800000.0
2009-04-02 00:42:00,1.23275,1.23275,1.23265,1.23265,11200000.0
2009-04-02 00:43:00,1.23265,1.23265,1.23255,1.23265,17600000.0
2009-04-02 00:44:00,1.23265,1.23265,1.23265,1.23265,9600000.0
2009-04-02 00:45:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-02 00:46:00,1.23245,1.23245,1.23215,1.2322,13400000.0
2009-04-02 00:47:00,1.23225,1.2323,1.23215,1.2322,53000000.0
2009-04-02 00:48:00,1.2322,1.23245,1.2321,1.23245,50000000.0
2009-04-02 00:49:00,1.23255,1.23315,1.2324,1.23305,35400000.0
2009-04-02 00:50:00,1.23305,1.2335,1.23265,1.23275,80600000.0
2009-04-02 00:51:00,1.2328,1.2336,1.2327,1.23315,104600000.0
2009-04-02 00:52:00,1.23315,1.23325,1.23305,1.23315,31200000.0
2009-04-02 00:53:00,1.23315,1.23325,1.233,1.23325,17600000.0
2009-04-02 00:54:00,1.23315,1.23325,1.23315,1.23325,22400000.0
2009-04-02 00:55:00,1.2334,1.2338,1.23305,1.23325,29400000.0
2009-04-02 00:56:00,1.23325,1.23325,1.23325,1.23325,28800000.0
2009-04-02 00:57:00,1.23325,1.23325,1.23205,1.23305,28800000.0
2009-04-02 00:58:00,1.23205,1.23235,1.23205,1.23225,41400000.0
2009-04-02 00:59:00,1.23225,1.23255,1.23215,1.23255,25000000.0
2009-04-02 01:00:00,1.2322,1.23305,1.2321,1.2326,64400000.0
2009-04-02 01:01:00,1.23255,1.233,1.23255,1.23295,12200000.0
2009-04-02 01:02:00,1.23275,1.23315,1.2326,1.2329,22200000.0
2009-04-02 01:03:00,1.23295,1.2331,1.2324,1.23295,39600000.0
2009-04-02 01:04:00,1.233,1.2333,1.23295,1.2332,22400000.0
2009-04-02 01:05:00,1.2333,1.2333,1.23245,1.2329,30200000.0
2009-04-02 01:06:00,1.2328,1.23315,1.23265,1.2331,54200000.0
2009-04-02 01:07:00,1.23305,1.23345,1.23295,1.23345,19200000.0
2009-04-02 01:08:00,1.2334,1.23355,1.23285,1.2331,35200000.0
2009-04-02 01:09:00,1.23315,1.2333,1.23305,1.2333,14400000.0
2009-04-02 01:10:00,1.2333,1.23405,1.2333,1.2334,42200000.0
2009-04-02 01:11:00,1.2334,1.23345,1.2334,1.23345,20000000.0
2009-04-02 01:12:00,1.23345,1.23355,1.2333,1.23355,22400000.0
2009-04-02 01:13:00,1.23365,1.234,1.2334,1.2334,20600000.0
2009-04-02 01:14:00,1.2334,1.2334,1.23315,1.2332,14800000.0
2009-04-02 01:15:00,1.2333,1.2335,1.233,1.23305,19000000.0
2009-04-02 01:16:00,1.23205,1.2321,1.23202,1.23202,15200000.0
2009-04-02 01:17:00,1.23305,1.23305,1.23275,1.23275,15200000.0
2009-04-02 01:18:00,1.23285,1.233,1.2328,1.23295,31000000.0
2009-04-02 01:19:00,1.2332,1.2333,1.2328,1.2328,20400000.0
2009-04-02 01:20:00,1.23285,1.23285,1.23285,1.23285,4200000.0
2009-04-02 01:21:00,1.23275,1.23275,1.23275,1.23275,1400000.0
2009-04-02 01:22:00,1.2327,1.23285,1.23265,1.23265,50000000.0
2009-04-02 01:23:00,1.23265,1.23275,1.2325,1.23265,20000000.0
2009-04-02 01:24:00,1.23265,1.2331,1.23265,1.2331,44400000.0
2009-04-02 01:25:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-02 01:26:00,1.23335,1.23345,1.23325,1.23335,12800000.0
2009-04-02 01:27:00,1.2334,1.2334,1.23315,1.23335,9400000.0
2009-04-02 01:28:00,1.2336,1.2336,1.23305,1.2334,59000000.0
2009-04-02 01:29:00,1.2334,1.2339,1.2331,1.2339,38000000.0
2009-04-02 01:30:00,1.2339,1.23425,1.2339,1.2341,16000000.0
2009-04-02 01:31:00,1.23425,1.2343,1.2341,1.2343,14400000.0
2009-04-02 01:32:00,1.2342,1.2343,1.2341,1.2341,9600000.0
2009-04-02 01:33:00,1.234,1.23465,1.23365,1.23385,58600000.0
2009-04-02 01:34:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2009-04-02 01:35:00,1.23385,1.23385,1.23335,1.23335,30400000.0
2009-04-02 01:36:00,1.23335,1.23365,1.23325,1.23335,24400000.0
2009-04-02 01:37:00,1.23335,1.23335,1.2333,1.23335,22400000.0
2009-04-02 01:38:00,1.23335,1.23335,1.23335,1.23335,38400000.0
2009-04-02 01:39:00,1.23335,1.23335,1.2332,1.2332,24000000.0
2009-04-02 01:40:00,1.23325,1.234,1.2327,1.23305,53800000.0
2009-04-02 01:41:00,1.23305,1.2331,1.2326,1.23295,119800000.0
2009-04-02 01:42:00,1.23295,1.23295,1.2328,1.2328,43200000.0
2009-04-02 01:43:00,1.2328,1.2329,1.2327,1.23275,56000000.0
2009-04-02 01:44:00,1.23275,1.23305,1.23255,1.23295,80000000.0
2009-04-02 01:45:00,1.23295,1.233,1.23265,1.23275,44400000.0
2009-04-02 01:46:00,1.23275,1.23275,1.23265,1.23275,17600000.0
2009-04-02 01:47:00,1.23265,1.23275,1.23265,1.23275,43200000.0
2009-04-02 01:48:00,1.23275,1.2331,1.2325,1.23275,108800000.0
2009-04-02 01:49:00,1.2327,1.23275,1.2327,1.23275,88000000.0
2009-04-02 01:50:00,1.23275,1.23275,1.2327,1.23275,27200000.0
2009-04-02 01:51:00,1.23275,1.23275,1.23275,1.23275,30400000.0
2009-04-02 01:52:00,1.23275,1.23275,1.23205,1.2322,19200000.0
2009-04-02 01:53:00,1.2324,1.2331,1.23235,1.23295,62400000.0
2009-04-02 01:54:00,1.2329,1.23305,1.2328,1.233,38400000.0
2009-04-02 01:55:00,1.23305,1.2331,1.233,1.23305,28800000.0
2009-04-02 01:56:00,1.23315,1.23385,1.23315,1.23335,75000000.0
2009-04-02 01:57:00,1.2335,1.2335,1.2332,1.23325,18000000.0
2009-04-02 01:58:00,1.23335,1.2335,1.23335,1.2334,6400000.0
2009-04-02 01:59:00,1.23335,1.23335,1.2331,1.23315,32200000.0
2009-04-02 02:00:00,1.23305,1.23305,1.23295,1.23305,40000000.0
2009-04-02 02:01:00,1.233,1.23355,1.233,1.2335,51600000.0
2009-04-02 02:02:00,1.23345,1.23425,1.2332,1.2335,52000000.0
2009-04-02 02:03:00,1.23257,1.2326,1.23255,1.23257,62400000.0
2009-04-02 02:04:00,1.23355,1.23385,1.23335,1.23335,62400000.0
2009-04-02 02:05:00,1.23355,1.23395,1.23335,1.2335,80800000.0
2009-04-02 02:06:00,1.2335,1.23405,1.23345,1.23355,44600000.0
2009-04-02 02:07:00,1.23355,1.2346,1.23355,1.2345,59200000.0
2009-04-02 02:08:00,1.23445,1.2346,1.23415,1.2346,30400000.0
2009-04-02 02:09:00,1.23435,1.23495,1.23435,1.23475,52400000.0
2009-04-02 02:10:00,1.2347,1.2347,1.2335,1.23455,59800000.0
2009-04-02 02:11:00,1.2346,1.2346,1.2344,1.23445,22400000.0
2009-04-02 02:12:00,1.23435,1.23435,1.23395,1.2341,14400000.0
2009-04-02 02:13:00,1.23415,1.2344,1.2339,1.23405,118400000.0
2009-04-02 02:14:00,1.23405,1.23405,1.2336,1.2336,12800000.0
2009-04-02 02:15:00,1.23365,1.23385,1.2336,1.2336,60800000.0
2009-04-02 02:16:00,1.23365,1.23395,1.23355,1.23375,91400000.0
2009-04-02 02:17:00,1.23375,1.2339,1.23375,1.2339,47800000.0
2009-04-02 02:18:00,1.2339,1.234,1.2339,1.234,17200000.0
2009-04-02 02:19:00,1.234,1.234,1.234,1.234,1600000.0
2009-04-02 02:20:00,1.23395,1.23475,1.23395,1.2347,66600000.0
2009-04-02 02:21:00,1.2347,1.23515,1.2338,1.23515,76200000.0
2009-04-02 02:22:00,1.2351,1.2354,1.2342,1.235,82200000.0
2009-04-02 02:23:00,1.23505,1.23525,1.235,1.23505,28800000.0
2009-04-02 02:24:00,1.23505,1.23575,1.23505,1.23575,24200000.0
2009-04-02 02:25:00,1.2358,1.23605,1.2358,1.2359,37200000.0
2009-04-02 02:26:00,1.23585,1.2367,1.23585,1.23635,100400000.0
2009-04-02 02:27:00,1.23635,1.23675,1.23625,1.23665,76400000.0
2009-04-02 02:28:00,1.23675,1.23685,1.23675,1.23685,13800000.0
2009-04-02 02:29:00,1.237,1.23705,1.2364,1.23655,51200000.0
2009-04-02 02:30:00,1.23655,1.2387,1.23605,1.2386,156400000.0
2009-04-02 02:31:00,1.2387,1.23885,1.2369,1.2369,137600000.0
2009-04-02 02:32:00,1.23715,1.23775,1.2369,1.2373,108400000.0
2009-04-02 02:33:00,1.2374,1.2374,1.2368,1.23695,53800000.0
2009-04-02 02:34:00,1.237,1.2375,1.237,1.2375,17600000.0
2009-04-02 02:35:00,1.2373,1.2378,1.23725,1.2378,30200000.0
2009-04-02 02:36:00,1.23785,1.23895,1.2378,1.2383,58600000.0
2009-04-02 02:37:00,1.23835,1.23835,1.23775,1.2383,35400000.0
2009-04-02 02:38:00,1.23845,1.2385,1.2376,1.2376,25800000.0
2009-04-02 02:39:00,1.2376,1.2376,1.2374,1.2375,30000000.0
2009-04-02 02:40:00,1.2376,1.23845,1.23665,1.23845,62400000.0
2009-04-02 02:41:00,1.23875,1.23875,1.2381,1.23845,33600000.0
2009-04-02 02:42:00,1.23855,1.2388,1.23755,1.2377,61600000.0
2009-04-02 02:43:00,1.2376,1.2385,1.23755,1.2377,76600000.0
2009-04-02 02:44:00,1.2377,1.2381,1.2377,1.23795,46000000.0
2009-04-02 02:45:00,1.2377,1.23835,1.2373,1.23795,104000000.0
2009-04-02 02:46:00,1.23785,1.23785,1.2372,1.2374,69800000.0
2009-04-02 02:47:00,1.2375,1.2377,1.23695,1.23725,123800000.0
2009-04-02 02:48:00,1.23725,1.23755,1.23705,1.2372,77800000.0
2009-04-02 02:49:00,1.2372,1.2374,1.2372,1.2373,51200000.0
2009-04-02 02:50:00,1.2373,1.23755,1.2371,1.2374,70400000.0
2009-04-02 02:51:00,1.23735,1.23745,1.2371,1.2374,60800000.0
2009-04-02 02:52:00,1.2374,1.2376,1.2374,1.2376,9600000.0
2009-04-02 02:53:00,1.23765,1.2384,1.2372,1.2377,144800000.0
2009-04-02 02:54:00,1.2378,1.23845,1.23725,1.2376,204800000.0
2009-04-02 02:55:00,1.2376,1.2388,1.2376,1.2388,66200000.0
2009-04-02 02:56:00,1.23885,1.2389,1.238,1.23845,62400000.0
2009-04-02 02:57:00,1.2384,1.2387,1.2379,1.23825,99000000.0
2009-04-02 02:58:00,1.2383,1.2383,1.23735,1.2374,57200000.0
2009-04-02 02:59:00,1.23755,1.2382,1.2372,1.23805,95500000.0
2009-04-02 03:00:00,1.23815,1.2385,1.23755,1.2385,86400000.0
2009-04-02 03:01:00,1.2384,1.2387,1.23795,1.2384,123200000.0
2009-04-02 03:02:00,1.2384,1.2384,1.23785,1.23785,24000000.0
2009-04-02 03:03:00,1.23785,1.238,1.23765,1.23775,59200000.0
2009-04-02 03:04:00,1.2377,1.23785,1.2377,1.2377,65600000.0
2009-04-02 03:05:00,1.2377,1.2382,1.23745,1.23785,83000000.0
2009-04-02 03:06:00,1.23795,1.23795,1.23755,1.23755,19600000.0
2009-04-02 03:07:00,1.23745,1.23745,1.23745,1.23745,7600000.0
2009-04-02 03:08:00,1.23755,1.2386,1.23755,1.23755,45400000.0
2009-04-02 03:09:00,1.23765,1.2382,1.2374,1.23755,33000000.0
2009-04-02 03:10:00,1.23755,1.23755,1.23755,1.23755,12600000.0
2009-04-02 03:11:00,1.23755,1.23755,1.23745,1.23745,9800000.0
2009-04-02 03:12:00,1.23735,1.23785,1.23735,1.2376,59800000.0
2009-04-02 03:13:00,1.2377,1.23815,1.2374,1.2375,36800000.0
2009-04-02 03:14:00,1.2375,1.2377,1.23745,1.2377,48800000.0
2009-04-02 03:15:00,1.23765,1.23805,1.2374,1.23745,78400000.0
2009-04-02 03:16:00,1.2374,1.2379,1.23735,1.23745,99800000.0
2009-04-02 03:17:00,1.23745,1.23755,1.23735,1.23755,57800000.0
2009-04-02 03:18:00,1.2374,1.2376,1.2374,1.2376,17600000.0
2009-04-02 03:19:00,1.23775,1.23775,1.23775,1.23775,1600000.0
2009-04-02 03:20:00,1.2377,1.2377,1.23745,1.23745,20400000.0
2009-04-02 03:21:00,1.23745,1.23745,1.23745,1.23745,31200000.0
2009-04-02 03:22:00,1.23745,1.23745,1.23645,1.23725,38600000.0
2009-04-02 03:23:00,1.23725,1.23725,1.23725,1.23725,25600000.0
2009-04-02 03:24:00,1.23725,1.23735,1.23725,1.23735,37600000.0
2009-04-02 03:25:00,1.23735,1.23735,1.23595,1.23635,92800000.0
2009-04-02 03:26:00,1.23665,1.23745,1.2365,1.2369,143400000.0
2009-04-02 03:27:00,1.23685,1.23695,1.23485,1.2358,107400000.0
2009-04-02 03:28:00,1.23585,1.236,1.23565,1.23585,57600000.0
2009-04-02 03:29:00,1.23595,1.2364,1.23555,1.23555,73600000.0
2009-04-02 03:30:00,1.2357,1.2364,1.2347,1.23505,136800000.0
2009-04-02 03:31:00,1.2353,1.23635,1.23515,1.2355,93000000.0
2009-04-02 03:32:00,1.2357,1.2363,1.2347,1.235,79400000.0
2009-04-02 03:33:00,1.235,1.23545,1.235,1.2352,17600000.0
2009-04-02 03:34:00,1.23535,1.2356,1.23535,1.23555,18600000.0
2009-04-02 03:35:00,1.23555,1.23735,1.2354,1.23735,75000000.0
2009-04-02 03:36:00,1.2373,1.2373,1.23565,1.23575,104000000.0
2009-04-02 03:37:00,1.23565,1.2367,1.2356,1.2362,113000000.0
2009-04-02 03:38:00,1.2361,1.2362,1.23575,1.236,88000000.0
2009-04-02 03:39:00,1.23595,1.2368,1.23565,1.23675,100400000.0
2009-04-02 03:40:00,1.2367,1.23675,1.23505,1.23505,116800000.0
2009-04-02 03:41:00,1.2351,1.2356,1.235,1.2354,94200000.0
2009-04-02 03:42:00,1.2354,1.23585,1.23515,1.2353,43200000.0
2009-04-02 03:43:00,1.2353,1.23595,1.235,1.235,99800000.0
2009-04-02 03:44:00,1.23495,1.2362,1.2349,1.2362,130400000.0
2009-04-02 03:45:00,1.23615,1.23615,1.2357,1.2357,77600000.0
2009-04-02 03:46:00,1.2357,1.2359,1.2354,1.23545,371200000.0
2009-04-02 03:47:00,1.2356,1.23585,1.23525,1.2358,549400000.0
2009-04-02 03:48:00,1.2359,1.2361,1.2356,1.2357,30400000.0
2009-04-02 03:49:00,1.2357,1.2357,1.23545,1.23565,27200000.0
2009-04-02 03:50:00,1.23565,1.23585,1.2356,1.23585,27200000.0
2009-04-02 03:51:00,1.23585,1.2362,1.23585,1.2362,38400000.0
2009-04-02 03:52:00,1.2361,1.2364,1.2359,1.23635,51000000.0
2009-04-02 03:53:00,1.2363,1.2363,1.236,1.23615,19200000.0
2009-04-02 03:54:00,1.2362,1.2362,1.23585,1.23585,33600000.0
2009-04-02 03:55:00,1.23585,1.2362,1.23575,1.23575,150000000.0
2009-04-02 03:56:00,1.2358,1.23605,1.2357,1.23605,24000000.0
2009-04-02 03:57:00,1.23615,1.23625,1.2356,1.23595,90200000.0
2009-04-02 03:58:00,1.23595,1.2361,1.2358,1.23595,146600000.0
2009-04-02 03:59:00,1.2361,1.2366,1.23595,1.23635,83200000.0
2009-04-02 04:00:00,1.2363,1.2365,1.2359,1.23635,121600000.0
2009-04-02 04:01:00,1.23635,1.2367,1.2363,1.2366,35200000.0
2009-04-02 04:02:00,1.2365,1.23665,1.2364,1.23665,83200000.0
2009-04-02 04:03:00,1.23665,1.23665,1.23605,1.2363,70000000.0
2009-04-02 04:04:00,1.23635,1.23715,1.23635,1.2367,98200000.0
2009-04-02 04:05:00,1.23665,1.2368,1.23625,1.23645,62400000.0
2009-04-02 04:06:00,1.2365,1.2366,1.2363,1.23635,28800000.0
2009-04-02 04:07:00,1.23645,1.2371,1.2364,1.2364,34800000.0
2009-04-02 04:08:00,1.2368,1.23685,1.2361,1.23675,80400000.0
2009-04-02 04:09:00,1.2367,1.2367,1.23615,1.23635,36800000.0
2009-04-02 04:10:00,1.23635,1.23685,1.2361,1.23685,56000000.0
2009-04-02 04:11:00,1.2369,1.23705,1.2368,1.2368,38400000.0
2009-04-02 04:12:00,1.2368,1.23685,1.2365,1.23665,100800000.0
2009-04-02 04:13:00,1.23665,1.2368,1.23625,1.2365,129600000.0
2009-04-02 04:14:00,1.2363,1.2367,1.2363,1.2365,127800000.0
2009-04-02 04:15:00,1.2365,1.23695,1.23635,1.23655,77800000.0
2009-04-02 04:16:00,1.2367,1.23735,1.2365,1.2369,129800000.0
2009-04-02 04:17:00,1.237,1.2374,1.2368,1.23705,81600000.0
2009-04-02 04:18:00,1.23705,1.23715,1.23685,1.23705,52200000.0
2009-04-02 04:19:00,1.237,1.2372,1.2364,1.2366,62000000.0
2009-04-02 04:20:00,1.23655,1.2366,1.2363,1.2364,57800000.0
2009-04-02 04:21:00,1.2364,1.2364,1.2354,1.23595,83400000.0
2009-04-02 04:22:00,1.23605,1.2363,1.2353,1.2354,84800000.0
2009-04-02 04:23:00,1.23555,1.2363,1.23495,1.2356,127600000.0
2009-04-02 04:24:00,1.2357,1.2358,1.2353,1.23565,91000000.0
2009-04-02 04:25:00,1.2358,1.23585,1.23515,1.23535,67000000.0
2009-04-02 04:26:00,1.23525,1.2356,1.2343,1.23525,107800000.0
2009-04-02 04:27:00,1.23535,1.23565,1.23485,1.23545,86400000.0
2009-04-02 04:28:00,1.23545,1.23575,1.23505,1.2355,131200000.0
2009-04-02 04:29:00,1.23555,1.2359,1.2352,1.2352,85800000.0
2009-04-02 04:30:00,1.23515,1.23585,1.2348,1.2351,194800000.0
2009-04-02 04:31:00,1.23505,1.2362,1.2348,1.2353,120000000.0
2009-04-02 04:32:00,1.2353,1.2358,1.23505,1.23555,107400000.0
2009-04-02 04:33:00,1.23565,1.2357,1.23495,1.23545,78400000.0
2009-04-02 04:34:00,1.23605,1.2366,1.2355,1.23645,153000000.0
2009-04-02 04:35:00,1.23645,1.23675,1.2361,1.23635,89600000.0
2009-04-02 04:36:00,1.23625,1.23635,1.2359,1.23615,43200000.0
2009-04-02 04:37:00,1.2361,1.23705,1.2356,1.237,75200000.0
2009-04-02 04:38:00,1.23705,1.2372,1.23635,1.2367,127600000.0
2009-04-02 04:39:00,1.2365,1.2367,1.23635,1.23665,81200000.0
2009-04-02 04:40:00,1.23675,1.23675,1.2359,1.2361,113000000.0
2009-04-02 04:41:00,1.2361,1.23705,1.23605,1.2368,204800000.0
2009-04-02 04:42:00,1.2368,1.23685,1.2363,1.23655,95000000.0
2009-04-02 04:43:00,1.2367,1.23675,1.236,1.236,67800000.0
2009-04-02 04:44:00,1.2361,1.2374,1.2361,1.2371,73600000.0
2009-04-02 04:45:00,1.2369,1.23745,1.2366,1.23715,130600000.0
2009-04-02 04:46:00,1.2371,1.2372,1.236,1.236,75000000.0
2009-04-02 04:47:00,1.23615,1.2372,1.236,1.237,43200000.0
2009-04-02 04:48:00,1.2371,1.23745,1.23705,1.2374,35200000.0
2009-04-02 04:49:00,1.2374,1.2375,1.237,1.237,65600000.0
2009-04-02 04:50:00,1.23715,1.23785,1.237,1.2374,52800000.0
2009-04-02 04:51:00,1.2371,1.23715,1.2362,1.23645,41600000.0
2009-04-02 04:52:00,1.23645,1.23645,1.23645,1.23645,1600000.0
2009-04-02 04:53:00,1.2367,1.23695,1.23655,1.23655,43200000.0
2009-04-02 04:54:00,1.2366,1.23675,1.23655,1.23655,16000000.0
2009-04-02 04:55:00,1.23645,1.23665,1.23645,1.23655,40000000.0
2009-04-02 04:56:00,1.23655,1.23655,1.2363,1.23645,60800000.0
2009-04-02 04:57:00,1.23645,1.23645,1.23635,1.2364,44800000.0
2009-04-02 04:58:00,1.2365,1.23655,1.2365,1.23655,4800000.0
2009-04-02 04:59:00,1.2365,1.23655,1.2365,1.2365,4800000.0
2009-04-02 05:00:00,1.23655,1.23695,1.23645,1.2365,41600000.0
2009-04-02 05:01:00,1.23695,1.2375,1.23695,1.2372,56000000.0
2009-04-02 05:02:00,1.2373,1.2374,1.2371,1.2373,27200000.0
2009-04-02 05:03:00,1.23725,1.23755,1.2369,1.2374,135800000.0
2009-04-02 05:04:00,1.2374,1.23765,1.23695,1.2374,109000000.0
2009-04-02 05:05:00,1.2372,1.23745,1.23715,1.2374,33200000.0
2009-04-02 05:06:00,1.23745,1.23745,1.2368,1.2368,7600000.0
2009-04-02 05:07:00,1.23695,1.23785,1.23675,1.23725,61600000.0
2009-04-02 05:08:00,1.2373,1.2373,1.2356,1.2358,84800000.0
2009-04-02 05:09:00,1.2359,1.2363,1.2359,1.23615,33600000.0
2009-04-02 05:10:00,1.23615,1.23665,1.23585,1.23625,39400000.0
2009-04-02 05:11:00,1.23585,1.2364,1.23585,1.23615,39200000.0
2009-04-02 05:12:00,1.2361,1.2366,1.2356,1.23575,65200000.0
2009-04-02 05:13:00,1.23575,1.23705,1.23565,1.23705,41600000.0
2009-04-02 05:14:00,1.2371,1.2375,1.23675,1.2371,72000000.0
2009-04-02 05:15:00,1.237,1.23705,1.2369,1.23705,16000000.0
2009-04-02 05:16:00,1.237,1.237,1.2362,1.23675,46400000.0
2009-04-02 05:17:00,1.23665,1.23685,1.2361,1.23635,57600000.0
2009-04-02 05:18:00,1.2364,1.2365,1.23595,1.2361,36400000.0
2009-04-02 05:19:00,1.23615,1.2364,1.23565,1.23565,26000000.0
2009-04-02 05:20:00,1.23625,1.23665,1.23625,1.23645,14000000.0
2009-04-02 05:21:00,1.2364,1.23665,1.23635,1.23665,28800000.0
2009-04-02 05:22:00,1.23645,1.23645,1.23635,1.2364,11200000.0
2009-04-02 05:23:00,1.2364,1.2364,1.23625,1.23625,16000000.0
2009-04-02 05:24:00,1.23625,1.23625,1.23605,1.23605,19200000.0
2009-04-02 05:25:00,1.236,1.2375,1.23565,1.237,119600000.0
2009-04-02 05:26:00,1.2366,1.23735,1.2366,1.23685,86400000.0
2009-04-02 05:27:00,1.23685,1.23685,1.23595,1.23595,40400000.0
2009-04-02 05:28:00,1.23605,1.2368,1.236,1.23645,117800000.0
2009-04-02 05:29:00,1.23665,1.23715,1.23625,1.23645,47100000.0
2009-04-02 05:30:00,1.23645,1.23665,1.23645,1.23665,9600000.0
2009-04-02 05:31:00,1.2366,1.2366,1.2363,1.2364,33600000.0
2009-04-02 05:32:00,1.23655,1.2366,1.23635,1.2364,27200000.0
2009-04-02 05:33:00,1.2364,1.2365,1.2359,1.2365,52800000.0
2009-04-02 05:34:00,1.2368,1.23685,1.23635,1.23635,55400000.0
2009-04-02 05:35:00,1.23645,1.23655,1.23635,1.23635,49200000.0
2009-04-02 05:36:00,1.2363,1.2365,1.23625,1.2364,57800000.0
2009-04-02 05:37:00,1.2364,1.23705,1.2364,1.2366,65800000.0
2009-04-02 05:38:00,1.23665,1.2369,1.2359,1.2363,108200000.0
2009-04-02 05:39:00,1.2363,1.23685,1.2363,1.2365,117800000.0
2009-04-02 05:40:00,1.2365,1.2375,1.2365,1.2373,60400000.0
2009-04-02 05:41:00,1.23735,1.23735,1.23535,1.23615,62000000.0
2009-04-02 05:42:00,1.2361,1.2364,1.2361,1.2363,64000000.0
2009-04-02 05:43:00,1.23625,1.23625,1.2353,1.2359,51200000.0
2009-04-02 05:44:00,1.236,1.23635,1.2349,1.2351,41600000.0
2009-04-02 05:45:00,1.23535,1.23555,1.23535,1.2354,12600000.0
2009-04-02 05:46:00,1.2353,1.23565,1.2353,1.23565,32000000.0
2009-04-02 05:47:00,1.23595,1.237,1.23595,1.2362,75200000.0
2009-04-02 05:48:00,1.2362,1.23635,1.23595,1.23595,73600000.0
2009-04-02 05:49:00,1.23605,1.23605,1.23595,1.236,44800000.0
2009-04-02 05:50:00,1.23605,1.2363,1.23565,1.2363,41600000.0
2009-04-02 05:51:00,1.2363,1.23645,1.23555,1.23635,60200000.0
2009-04-02 05:52:00,1.23625,1.2365,1.23545,1.23605,62600000.0
2009-04-02 05:53:00,1.23605,1.2363,1.23605,1.2362,35200000.0
2009-04-02 05:54:00,1.23625,1.2367,1.2362,1.2367,30400000.0
2009-04-02 05:55:00,1.23665,1.2367,1.23645,1.23655,172400000.0
2009-04-02 05:56:00,1.2365,1.2367,1.2365,1.2366,103400000.0
2009-04-02 05:57:00,1.2366,1.2368,1.2364,1.2366,100800000.0
2009-04-02 05:58:00,1.23655,1.23745,1.23655,1.23745,32000000.0
2009-04-02 05:59:00,1.23735,1.23745,1.23685,1.23685,65600000.0
2009-04-02 06:00:00,1.2369,1.23715,1.23675,1.2371,92800000.0
2009-04-02 06:01:00,1.2371,1.23715,1.23685,1.23685,24000000.0
2009-04-02 06:02:00,1.23695,1.2372,1.23675,1.2371,48400000.0
2009-04-02 06:03:00,1.23675,1.2369,1.2367,1.2369,48000000.0
2009-04-02 06:04:00,1.2369,1.23705,1.2368,1.2369,92800000.0
2009-04-02 06:05:00,1.23695,1.23695,1.23685,1.23685,20800000.0
2009-04-02 06:06:00,1.23675,1.23705,1.2366,1.2366,40000000.0
2009-04-02 06:07:00,1.2367,1.2367,1.23635,1.23665,48000000.0
2009-04-02 06:08:00,1.2367,1.2368,1.23665,1.2368,14200000.0
2009-04-02 06:09:00,1.2372,1.23725,1.2367,1.237,104000000.0
2009-04-02 06:10:00,1.237,1.2371,1.237,1.237,12800000.0
2009-04-02 06:11:00,1.23695,1.23695,1.23635,1.2364,46400000.0
2009-04-02 06:12:00,1.2365,1.23725,1.2364,1.23705,54200000.0
2009-04-02 06:13:00,1.237,1.23705,1.23685,1.23705,6400000.0
2009-04-02 06:14:00,1.23705,1.2372,1.2368,1.2372,27200000.0
2009-04-02 06:15:00,1.23725,1.2373,1.2367,1.23675,49600000.0
2009-04-02 06:16:00,1.23675,1.23675,1.2366,1.2366,16800000.0
2009-04-02 06:17:00,1.2366,1.2367,1.23635,1.2364,29000000.0
2009-04-02 06:18:00,1.2364,1.23655,1.23635,1.23635,22400000.0
2009-04-02 06:19:00,1.23625,1.2368,1.2362,1.23645,28800000.0
2009-04-02 06:20:00,1.2366,1.23675,1.23655,1.23655,25600000.0
2009-04-02 06:21:00,1.23655,1.2367,1.2363,1.2367,55800000.0
2009-04-02 06:22:00,1.2367,1.23705,1.23645,1.2367,110400000.0
2009-04-02 06:23:00,1.2367,1.2368,1.2366,1.2366,52200000.0
2009-04-02 06:24:00,1.2366,1.2374,1.2363,1.23685,116200000.0
2009-04-02 06:25:00,1.23685,1.2371,1.2364,1.2371,121000000.0
2009-04-02 06:26:00,1.2371,1.2377,1.23705,1.2377,118000000.0
2009-04-02 06:27:00,1.2378,1.2378,1.2371,1.2373,131200000.0
2009-04-02 06:28:00,1.2372,1.2373,1.2368,1.2372,53000000.0
2009-04-02 06:29:00,1.2372,1.2373,1.23705,1.23705,48000000.0
2009-04-02 06:30:00,1.2371,1.23745,1.2371,1.23745,36800000.0
2009-04-02 06:31:00,1.23765,1.23765,1.2373,1.2375,94400000.0
2009-04-02 06:32:00,1.2375,1.2376,1.2375,1.2375,22200000.0
2009-04-02 06:33:00,1.2376,1.23815,1.2375,1.2375,117200000.0
2009-04-02 06:34:00,1.23755,1.2383,1.23755,1.23785,123400000.0
2009-04-02 06:35:00,1.2378,1.23825,1.23765,1.23805,125600000.0
2009-04-02 06:36:00,1.2381,1.23845,1.2375,1.2376,182000000.0
2009-04-02 06:37:00,1.2376,1.2379,1.23745,1.23775,89000000.0
2009-04-02 06:38:00,1.2377,1.23775,1.23755,1.2376,70400000.0
2009-04-02 06:39:00,1.2377,1.2378,1.23705,1.23755,139200000.0
2009-04-02 06:40:00,1.23755,1.23785,1.23735,1.2376,98600000.0
2009-04-02 06:41:00,1.2376,1.2376,1.23685,1.23685,64000000.0
2009-04-02 06:42:00,1.23685,1.23805,1.2368,1.2375,98400000.0
2009-04-02 06:43:00,1.2375,1.23855,1.23735,1.23825,59200000.0
2009-04-02 06:44:00,1.23795,1.2385,1.23795,1.2381,88000000.0
2009-04-02 06:45:00,1.2382,1.2382,1.23755,1.23765,94400000.0
2009-04-02 06:46:00,1.23775,1.2381,1.2377,1.2381,64000000.0
2009-04-02 06:47:00,1.2382,1.23825,1.23645,1.23735,169600000.0
2009-04-02 06:48:00,1.2374,1.23815,1.2371,1.23755,78600000.0
2009-04-02 06:49:00,1.2377,1.2377,1.23725,1.23745,40000000.0
2009-04-02 06:50:00,1.23735,1.23735,1.23715,1.23715,28800000.0
2009-04-02 06:51:00,1.23725,1.23725,1.2371,1.2371,8000000.0
2009-04-02 06:52:00,1.2372,1.2373,1.23705,1.2373,44800000.0
2009-04-02 06:53:00,1.23725,1.23735,1.2371,1.2372,9600000.0
2009-04-02 06:54:00,1.2373,1.2373,1.23685,1.2372,25600000.0
2009-04-02 06:55:00,1.23735,1.2374,1.23715,1.23725,24000000.0
2009-04-02 06:56:00,1.23725,1.23745,1.2372,1.23745,30400000.0
2009-04-02 06:57:00,1.2373,1.23755,1.2373,1.23745,20800000.0
2009-04-02 06:58:00,1.23735,1.2376,1.23735,1.2376,8000000.0
2009-04-02 06:59:00,1.23775,1.23785,1.23745,1.23745,17600000.0
2009-04-02 07:00:00,1.2374,1.2374,1.23725,1.23725,18000000.0
2009-04-02 07:01:00,1.23725,1.23725,1.23705,1.23705,14400000.0
2009-04-02 07:02:00,1.2371,1.2376,1.2371,1.23725,16000000.0
2009-04-02 07:03:00,1.23725,1.23745,1.23725,1.23745,4600000.0
2009-04-02 07:04:00,1.23755,1.23765,1.23755,1.23765,8000000.0
2009-04-02 07:05:00,1.2376,1.2376,1.2368,1.2368,78200000.0
2009-04-02 07:06:00,1.2369,1.23705,1.2368,1.23695,27800000.0
2009-04-02 07:07:00,1.23695,1.23695,1.23695,1.23695,4800000.0
2009-04-02 07:08:00,1.23705,1.23715,1.237,1.2371,27200000.0
2009-04-02 07:09:00,1.2371,1.2371,1.2362,1.2362,82000000.0
2009-04-02 07:10:00,1.2361,1.23635,1.23575,1.236,103000000.0
2009-04-02 07:11:00,1.23595,1.23615,1.2357,1.2357,45200000.0
2009-04-02 07:12:00,1.23575,1.2363,1.23565,1.2363,74800000.0
2009-04-02 07:13:00,1.23615,1.23635,1.23605,1.23605,65200000.0
2009-04-02 07:14:00,1.23615,1.23615,1.23605,1.23615,6400000.0
2009-04-02 07:15:00,1.23635,1.23655,1.2361,1.23645,40000000.0
2009-04-02 07:16:00,1.2365,1.23655,1.23635,1.23635,4800000.0
2009-04-02 07:17:00,1.2362,1.23705,1.23615,1.2367,40000000.0
2009-04-02 07:18:00,1.2366,1.2366,1.2365,1.23655,17600000.0
2009-04-02 07:19:00,1.23665,1.23665,1.23665,1.23665,1600000.0
2009-04-02 07:21:00,1.2368,1.2371,1.2367,1.2371,46400000.0
2009-04-02 07:22:00,1.23705,1.23795,1.23695,1.23795,48400000.0
2009-04-02 07:23:00,1.23795,1.23805,1.2379,1.238,35000000.0
2009-04-02 07:24:00,1.23805,1.23805,1.23795,1.23805,29000000.0
2009-04-02 07:25:00,1.23795,1.23805,1.2379,1.238,18200000.0
2009-04-02 07:26:00,1.23795,1.23795,1.2379,1.2379,3000000.0
2009-04-02 07:27:00,1.238,1.238,1.23735,1.23755,63000000.0
2009-04-02 07:28:00,1.2373,1.23775,1.23695,1.23755,43800000.0
2009-04-02 07:29:00,1.2373,1.2373,1.23695,1.23705,39200000.0
2009-04-02 07:30:00,1.2369,1.2369,1.23635,1.23665,75000000.0
2009-04-02 07:31:00,1.23675,1.23675,1.23665,1.23665,12800000.0
2009-04-02 07:32:00,1.23665,1.23665,1.23665,1.23665,1600000.0
2009-04-02 07:33:00,1.23665,1.23705,1.2365,1.2368,22000000.0
2009-04-02 07:34:00,1.23645,1.2375,1.23615,1.23685,36000000.0
2009-04-02 07:35:00,1.23665,1.2369,1.23625,1.2367,41600000.0
2009-04-02 07:36:00,1.2365,1.23765,1.2365,1.23755,70400000.0
2009-04-02 07:37:00,1.23745,1.2384,1.2374,1.23785,40000000.0
2009-04-02 07:38:00,1.238,1.2382,1.2372,1.23775,103200000.0
2009-04-02 07:39:00,1.2377,1.2378,1.2377,1.2378,27200000.0
2009-04-02 07:40:00,1.23785,1.23785,1.23745,1.23785,50200000.0
2009-04-02 07:41:00,1.23795,1.2382,1.23765,1.2382,43600000.0
2009-04-02 07:42:00,1.23825,1.23865,1.238,1.23865,55800000.0
2009-04-02 07:43:00,1.23875,1.23875,1.2379,1.2381,49200000.0
2009-04-02 07:44:00,1.238,1.238,1.2375,1.2376,5600000.0
2009-04-02 07:45:00,1.2376,1.2381,1.23755,1.238,30600000.0
2009-04-02 07:46:00,1.238,1.238,1.23685,1.2373,50400000.0
2009-04-02 07:47:00,1.2374,1.23765,1.23715,1.23715,39800000.0
2009-04-02 07:48:00,1.23735,1.2375,1.23675,1.2375,84600000.0
2009-04-02 07:49:00,1.23705,1.23705,1.23675,1.2369,28600000.0
2009-04-02 07:50:00,1.23735,1.2375,1.2372,1.23725,20800000.0
2009-04-02 07:51:00,1.23735,1.2374,1.2371,1.23715,31800000.0
2009-04-02 07:52:00,1.23725,1.2373,1.23715,1.2373,19200000.0
2009-04-02 07:53:00,1.2377,1.2378,1.23695,1.23705,30800000.0
2009-04-02 07:54:00,1.23705,1.23715,1.23655,1.2367,38000000.0
2009-04-02 07:55:00,1.23675,1.2371,1.2365,1.2367,67800000.0
2009-04-02 07:56:00,1.2367,1.237,1.2359,1.2369,102200000.0
2009-04-02 07:57:00,1.237,1.23725,1.236,1.2366,93000000.0
2009-04-02 07:58:00,1.2365,1.2376,1.23595,1.2376,51200000.0
2009-04-02 07:59:00,1.23775,1.23795,1.2354,1.23615,130800000.0
2009-04-02 08:00:00,1.23625,1.23755,1.2358,1.2367,128200000.0
2009-04-02 08:01:00,1.23685,1.2379,1.2366,1.23755,114200000.0
2009-04-02 08:02:00,1.2376,1.238,1.2371,1.2371,76200000.0
2009-04-02 08:03:00,1.2371,1.2371,1.23605,1.23625,108800000.0
2009-04-02 08:04:00,1.2364,1.23685,1.2364,1.23685,46400000.0
2009-04-02 08:05:00,1.2368,1.2368,1.23635,1.23655,80000000.0
2009-04-02 08:06:00,1.2366,1.23665,1.2358,1.23665,116800000.0
2009-04-02 08:07:00,1.2367,1.23835,1.2365,1.2367,150200000.0
2009-04-02 08:08:00,1.2368,1.2375,1.2363,1.23665,75200000.0
2009-04-02 08:09:00,1.23675,1.2375,1.23595,1.2365,105000000.0
2009-04-02 08:10:00,1.2366,1.23745,1.23585,1.2365,112200000.0
2009-04-02 08:11:00,1.23655,1.23685,1.23645,1.23685,86400000.0
2009-04-02 08:12:00,1.2369,1.2369,1.2365,1.23665,80000000.0
2009-04-02 08:13:00,1.2367,1.2377,1.2367,1.2369,119400000.0
2009-04-02 08:14:00,1.237,1.2381,1.23655,1.2374,220600000.0
2009-04-02 08:15:00,1.23745,1.23745,1.236,1.23705,152400000.0
2009-04-02 08:16:00,1.23685,1.23765,1.2364,1.23765,86400000.0
2009-04-02 08:17:00,1.23695,1.23795,1.23635,1.2377,190600000.0
2009-04-02 08:18:00,1.23775,1.23835,1.23745,1.2375,187600000.0
2009-04-02 08:19:00,1.2375,1.2375,1.2366,1.2369,105200000.0
2009-04-02 08:20:00,1.2369,1.2374,1.2367,1.2373,95600000.0
2009-04-02 08:21:00,1.23735,1.2378,1.23665,1.23685,136000000.0
2009-04-02 08:22:00,1.23675,1.237,1.2361,1.2362,65600000.0
2009-04-02 08:23:00,1.23625,1.23635,1.2357,1.23635,185600000.0
2009-04-02 08:24:00,1.23635,1.23675,1.23565,1.23665,223000000.0
2009-04-02 08:25:00,1.2368,1.23685,1.23535,1.23605,141600000.0
2009-04-02 08:26:00,1.2361,1.23615,1.23585,1.23605,94400000.0
2009-04-02 08:27:00,1.23615,1.2363,1.23595,1.2363,99200000.0
2009-04-02 08:28:00,1.2362,1.23695,1.23585,1.23615,113200000.0
2009-04-02 08:29:00,1.2362,1.23635,1.23555,1.2359,79800000.0
2009-04-02 08:30:00,1.23595,1.2367,1.23595,1.2361,49600000.0
2009-04-02 08:31:00,1.23625,1.237,1.23585,1.23675,97400000.0
2009-04-02 08:32:00,1.23655,1.2371,1.2362,1.23675,116600000.0
2009-04-02 08:33:00,1.2368,1.23715,1.2364,1.23685,69000000.0
2009-04-02 08:34:00,1.2369,1.23715,1.23685,1.23695,79800000.0
2009-04-02 08:35:00,1.23675,1.23685,1.23625,1.23645,69400000.0
2009-04-02 08:36:00,1.23635,1.23675,1.23575,1.23655,60800000.0
2009-04-02 08:37:00,1.23655,1.2366,1.23575,1.23625,111600000.0
2009-04-02 08:38:00,1.2363,1.23735,1.23585,1.23605,159400000.0
2009-04-02 08:39:00,1.2361,1.23675,1.2358,1.23595,142400000.0
2009-04-02 08:40:00,1.23605,1.2364,1.23595,1.2362,76000000.0
2009-04-02 08:41:00,1.23625,1.23625,1.2354,1.23575,111600000.0
2009-04-02 08:42:00,1.23585,1.2364,1.23585,1.2363,36800000.0
2009-04-02 08:43:00,1.23645,1.2365,1.23605,1.23635,77400000.0
2009-04-02 08:44:00,1.23635,1.23645,1.23585,1.23615,83000000.0
2009-04-02 08:45:00,1.23625,1.23685,1.23605,1.23675,91800000.0
2009-04-02 08:46:00,1.23675,1.2373,1.23645,1.23695,83000000.0
2009-04-02 08:47:00,1.23705,1.23725,1.2361,1.23615,107800000.0
2009-04-02 08:48:00,1.2362,1.237,1.23615,1.2366,83600000.0
2009-04-02 08:49:00,1.2368,1.23735,1.2366,1.23735,61400000.0
2009-04-02 08:50:00,1.237,1.23745,1.23685,1.23705,73400000.0
2009-04-02 08:51:00,1.23705,1.23705,1.2366,1.23695,58200000.0
2009-04-02 08:52:00,1.23695,1.2371,1.2368,1.2368,57400000.0
2009-04-02 08:53:00,1.23695,1.2372,1.2365,1.2367,106600000.0
2009-04-02 08:54:00,1.23655,1.237,1.2358,1.2362,113400000.0
2009-04-02 08:55:00,1.23625,1.23655,1.2358,1.23615,89400000.0
2009-04-02 08:56:00,1.2361,1.2368,1.23605,1.2364,99800000.0
2009-04-02 08:57:00,1.23645,1.2366,1.23585,1.23625,82600000.0
2009-04-02 08:58:00,1.2363,1.2373,1.2363,1.237,71400000.0
2009-04-02 08:59:00,1.237,1.23725,1.237,1.2372,23400000.0
2009-04-02 09:00:00,1.2367,1.2373,1.2363,1.2366,172200000.0
2009-04-02 09:01:00,1.2368,1.237,1.2361,1.2368,121400000.0
2009-04-02 09:02:00,1.2368,1.23715,1.23625,1.23675,78800000.0
2009-04-02 09:03:00,1.23685,1.23685,1.2361,1.23655,67600000.0
2009-04-02 09:04:00,1.23665,1.23735,1.2364,1.23665,114400000.0
2009-04-02 09:05:00,1.2367,1.2373,1.23665,1.237,111600000.0
2009-04-02 09:06:00,1.23695,1.2377,1.2367,1.2372,122200000.0
2009-04-02 09:07:00,1.2372,1.2375,1.23685,1.2371,112600000.0
2009-04-02 09:08:00,1.2371,1.23755,1.2371,1.23725,97200000.0
2009-04-02 09:09:00,1.2376,1.238,1.23705,1.23775,109000000.0
2009-04-02 09:10:00,1.23775,1.2378,1.237,1.2373,69200000.0
2009-04-02 09:11:00,1.2373,1.2373,1.23685,1.23705,49600000.0
2009-04-02 09:12:00,1.2371,1.2371,1.23685,1.237,22000000.0
2009-04-02 09:13:00,1.23705,1.2371,1.2366,1.2367,55600000.0
2009-04-02 09:14:00,1.23685,1.237,1.23685,1.23695,12800000.0
2009-04-02 09:15:00,1.23695,1.23725,1.23655,1.23675,105000000.0
2009-04-02 09:16:00,1.2369,1.2374,1.2369,1.23705,61200000.0
2009-04-02 09:17:00,1.23705,1.23715,1.23625,1.2364,115200000.0
2009-04-02 09:18:00,1.237,1.2377,1.2363,1.2373,194600000.0
2009-04-02 09:19:00,1.2374,1.2376,1.2369,1.23695,110400000.0
2009-04-02 09:20:00,1.23695,1.23755,1.23675,1.2372,122600000.0
2009-04-02 09:21:00,1.23725,1.23775,1.23705,1.2374,110400000.0
2009-04-02 09:22:00,1.23745,1.23755,1.2371,1.2372,78400000.0
2009-04-02 09:23:00,1.23725,1.2378,1.23705,1.2378,72000000.0
2009-04-02 09:24:00,1.2378,1.2383,1.237,1.23715,108800000.0
2009-04-02 09:25:00,1.2372,1.2372,1.23625,1.23625,108800000.0
2009-04-02 09:26:00,1.23645,1.23645,1.2358,1.2361,46400000.0
2009-04-02 09:27:00,1.23615,1.23635,1.2354,1.2355,86400000.0
2009-04-02 09:28:00,1.2356,1.2358,1.23525,1.2357,54000000.0
2009-04-02 09:29:00,1.2358,1.23585,1.23545,1.23565,36800000.0
2009-04-02 09:30:00,1.23575,1.23585,1.23555,1.2357,41600000.0
2009-04-02 09:31:00,1.2357,1.23635,1.235,1.235,62600000.0
2009-04-02 09:32:00,1.23505,1.23545,1.23495,1.2352,93800000.0
2009-04-02 09:33:00,1.2352,1.23565,1.23495,1.23515,80000000.0
2009-04-02 09:34:00,1.23515,1.2352,1.23475,1.23485,84800000.0
2009-04-02 09:35:00,1.23485,1.2358,1.23485,1.2358,73600000.0
2009-04-02 09:36:00,1.2359,1.2359,1.2346,1.2349,116800000.0
2009-04-02 09:37:00,1.2349,1.2358,1.2349,1.2355,113800000.0
2009-04-02 09:38:00,1.2356,1.23585,1.2347,1.23495,101600000.0
2009-04-02 09:39:00,1.2349,1.23565,1.23465,1.23495,127200000.0
2009-04-02 09:40:00,1.23495,1.23565,1.23465,1.2351,135400000.0
2009-04-02 09:41:00,1.2352,1.2355,1.2348,1.2351,154200000.0
2009-04-02 09:42:00,1.2351,1.2359,1.235,1.2353,103600000.0
2009-04-02 09:43:00,1.23545,1.23585,1.2351,1.23585,84400000.0
2009-04-02 09:44:00,1.23585,1.23585,1.23545,1.23565,74200000.0
2009-04-02 09:45:00,1.23575,1.2362,1.23535,1.23565,86600000.0
2009-04-02 09:46:00,1.2357,1.23675,1.23555,1.2365,93800000.0
2009-04-02 09:47:00,1.23655,1.23655,1.2355,1.2356,49600000.0
2009-04-02 09:48:00,1.2353,1.23655,1.2349,1.23615,124200000.0
2009-04-02 09:49:00,1.23625,1.2364,1.23545,1.2356,96800000.0
2009-04-02 09:50:00,1.23515,1.2363,1.23485,1.2349,96800000.0
2009-04-02 09:51:00,1.235,1.23525,1.23485,1.2351,75200000.0
2009-04-02 09:52:00,1.23515,1.2356,1.23505,1.2356,52400000.0
2009-04-02 09:53:00,1.23555,1.23645,1.2353,1.2356,80000000.0
2009-04-02 09:54:00,1.23545,1.23635,1.23535,1.23615,78200000.0
2009-04-02 09:55:00,1.2361,1.2365,1.2361,1.23635,83200000.0
2009-04-02 09:56:00,1.23625,1.2367,1.23625,1.23665,67200000.0
2009-04-02 09:57:00,1.2367,1.23685,1.2365,1.2368,59200000.0
2009-04-02 09:58:00,1.23665,1.2368,1.2363,1.23675,81800000.0
2009-04-02 09:59:00,1.23685,1.23705,1.23615,1.23615,52200000.0
2009-04-02 10:00:00,1.23595,1.23675,1.23565,1.23655,121600000.0
2009-04-02 10:01:00,1.23655,1.23715,1.23645,1.23675,164800000.0
2009-04-02 10:02:00,1.2368,1.2369,1.23655,1.23685,30400000.0
2009-04-02 10:03:00,1.237,1.23715,1.23645,1.23695,112000000.0
2009-04-02 10:04:00,1.23695,1.23725,1.23655,1.2369,114000000.0
2009-04-02 10:05:00,1.2369,1.23715,1.2363,1.2365,100200000.0
2009-04-02 10:06:00,1.2365,1.2372,1.2363,1.23655,97600000.0
2009-04-02 10:07:00,1.2367,1.2374,1.23665,1.23715,77200000.0
2009-04-02 10:08:00,1.2371,1.2377,1.23625,1.2367,112400000.0
2009-04-02 10:09:00,1.23615,1.23755,1.2361,1.23695,163800000.0
2009-04-02 10:10:00,1.23695,1.2373,1.23685,1.23695,108800000.0
2009-04-02 10:11:00,1.23695,1.2371,1.2363,1.23675,114000000.0
2009-04-02 10:12:00,1.23685,1.2371,1.2359,1.23665,142200000.0
2009-04-02 10:13:00,1.23675,1.237,1.2357,1.236,194000000.0
2009-04-02 10:14:00,1.2358,1.23645,1.2353,1.23595,205000000.0
2009-04-02 10:15:00,1.23595,1.2368,1.23565,1.23635,164800000.0
2009-04-02 10:16:00,1.23655,1.23755,1.23605,1.237,100800000.0
2009-04-02 10:17:00,1.23705,1.2372,1.23615,1.2363,96200000.0
2009-04-02 10:18:00,1.2362,1.2373,1.2362,1.2372,158400000.0
2009-04-02 10:19:00,1.2372,1.23725,1.23615,1.23665,160200000.0
2009-04-02 10:20:00,1.23675,1.23745,1.23645,1.237,143600000.0
2009-04-02 10:21:00,1.237,1.23715,1.2368,1.237,100800000.0
2009-04-02 10:22:00,1.23715,1.2372,1.236,1.2366,90800000.0
2009-04-02 10:23:00,1.23655,1.2367,1.23555,1.2359,136400000.0
2009-04-02 10:24:00,1.23595,1.2365,1.2353,1.2357,136200000.0
2009-04-02 10:25:00,1.23575,1.23625,1.23525,1.23595,187000000.0
2009-04-02 10:26:00,1.23575,1.23605,1.2355,1.2357,74600000.0
2009-04-02 10:27:00,1.2358,1.236,1.23505,1.2352,86200000.0
2009-04-02 10:28:00,1.2352,1.23625,1.23485,1.2358,107600000.0
2009-04-02 10:29:00,1.2358,1.23595,1.235,1.2354,114400000.0
2009-04-02 10:30:00,1.2351,1.236,1.23495,1.23595,113600000.0
2009-04-02 10:31:00,1.23595,1.2364,1.23575,1.23585,81600000.0
2009-04-02 10:32:00,1.23585,1.23585,1.2354,1.2356,69800000.0
2009-04-02 10:33:00,1.2356,1.23565,1.23515,1.2355,86400000.0
2009-04-02 10:34:00,1.2356,1.2358,1.23515,1.23525,106600000.0
2009-04-02 10:35:00,1.23515,1.23555,1.23505,1.2353,73600000.0
2009-04-02 10:36:00,1.2354,1.2354,1.2347,1.2352,76800000.0
2009-04-02 10:37:00,1.2352,1.2354,1.23445,1.2349,185200000.0
2009-04-02 10:38:00,1.23505,1.2353,1.23415,1.23445,166000000.0
2009-04-02 10:39:00,1.23455,1.23535,1.2342,1.2351,127400000.0
2009-04-02 10:40:00,1.2352,1.23525,1.23415,1.23445,82000000.0
2009-04-02 10:41:00,1.23445,1.23475,1.2342,1.2345,27200000.0
2009-04-02 10:42:00,1.23455,1.23495,1.23415,1.2343,137200000.0
2009-04-02 10:43:00,1.2345,1.23505,1.2342,1.2345,132200000.0
2009-04-02 10:44:00,1.23455,1.23615,1.2345,1.2351,105800000.0
2009-04-02 10:45:00,1.23505,1.23525,1.235,1.23515,57600000.0
2009-04-02 10:46:00,1.23525,1.2354,1.2348,1.23495,113600000.0
2009-04-02 10:47:00,1.2349,1.23535,1.23475,1.23505,76400000.0
2009-04-02 10:48:00,1.2355,1.2358,1.23445,1.235,124400000.0
2009-04-02 10:49:00,1.2351,1.2352,1.23485,1.2349,67200000.0
2009-04-02 10:50:00,1.2349,1.23515,1.2347,1.23515,49000000.0
2009-04-02 10:51:00,1.23505,1.23515,1.23495,1.23505,57600000.0
2009-04-02 10:52:00,1.235,1.23515,1.2349,1.235,64000000.0
2009-04-02 10:53:00,1.2349,1.23545,1.2347,1.235,56000000.0
2009-04-02 10:54:00,1.23475,1.23495,1.23455,1.23465,72400000.0
2009-04-02 10:55:00,1.2347,1.2351,1.23465,1.23485,62400000.0
2009-04-02 10:56:00,1.2349,1.2351,1.2343,1.2348,80000000.0
2009-04-02 10:57:00,1.23495,1.23495,1.23415,1.23415,96400000.0
2009-04-02 10:58:00,1.2342,1.2343,1.23385,1.2339,75400000.0
2009-04-02 10:59:00,1.23405,1.23435,1.2338,1.2342,91000000.0
2009-04-02 11:00:00,1.23415,1.23465,1.23405,1.23465,49600000.0
2009-04-02 11:01:00,1.2347,1.2348,1.23425,1.2344,59000000.0
2009-04-02 11:02:00,1.2344,1.2346,1.23405,1.23455,70400000.0
2009-04-02 11:03:00,1.23455,1.235,1.2345,1.23475,48000000.0
2009-04-02 11:04:00,1.2347,1.23485,1.23435,1.23465,82400000.0
2009-04-02 11:05:00,1.23465,1.2348,1.2339,1.2341,183400000.0
2009-04-02 11:06:00,1.2339,1.23455,1.2337,1.23455,112000000.0
2009-04-02 11:07:00,1.23445,1.2347,1.2344,1.2346,28800000.0
2009-04-02 11:08:00,1.23485,1.23485,1.2342,1.23425,81600000.0
2009-04-02 11:09:00,1.2343,1.2346,1.2341,1.2341,56000000.0
2009-04-02 11:10:00,1.23405,1.23445,1.23385,1.23445,70400000.0
2009-04-02 11:11:00,1.23445,1.2347,1.23425,1.2345,96800000.0
2009-04-02 11:12:00,1.2345,1.23525,1.2344,1.23465,78000000.0
2009-04-02 11:13:00,1.2346,1.2348,1.23395,1.23415,33000000.0
2009-04-02 11:14:00,1.23425,1.23465,1.23405,1.23445,49400000.0
2009-04-02 11:15:00,1.2345,1.235,1.2343,1.235,30200000.0
2009-04-02 11:16:00,1.23495,1.23495,1.23395,1.23435,36000000.0
2009-04-02 11:17:00,1.23435,1.23445,1.23395,1.2344,45600000.0
2009-04-02 11:18:00,1.2342,1.23485,1.2342,1.2344,56800000.0
2009-04-02 11:19:00,1.2344,1.2346,1.23375,1.2343,82600000.0
2009-04-02 11:20:00,1.23435,1.23435,1.23395,1.23405,28800000.0
2009-04-02 11:21:00,1.23425,1.2347,1.23385,1.23435,68400000.0
2009-04-02 11:22:00,1.23415,1.2347,1.23395,1.2344,110400000.0
2009-04-02 11:23:00,1.23435,1.23465,1.2339,1.2343,84600000.0
2009-04-02 11:24:00,1.23425,1.23475,1.23425,1.2347,33800000.0
2009-04-02 11:25:00,1.23475,1.2354,1.2345,1.2354,44000000.0
2009-04-02 11:26:00,1.2354,1.2357,1.23505,1.2353,93200000.0
2009-04-02 11:27:00,1.2353,1.23575,1.2348,1.2354,106400000.0
2009-04-02 11:28:00,1.2354,1.2358,1.2348,1.2352,86200000.0
2009-04-02 11:29:00,1.23515,1.23595,1.23505,1.23565,82800000.0
2009-04-02 11:30:00,1.23545,1.23545,1.2348,1.2348,70400000.0
2009-04-02 11:31:00,1.2349,1.2354,1.23425,1.2347,95200000.0
2009-04-02 11:32:00,1.23475,1.23515,1.23475,1.23505,69800000.0
2009-04-02 11:33:00,1.235,1.2353,1.23435,1.23465,62600000.0
2009-04-02 11:34:00,1.23475,1.2348,1.23455,1.2346,56200000.0
2009-04-02 11:35:00,1.2346,1.235,1.2345,1.235,57200000.0
2009-04-02 11:36:00,1.23495,1.23545,1.23495,1.2354,33400000.0
2009-04-02 11:37:00,1.23535,1.23535,1.23495,1.23505,123600000.0
2009-04-02 11:38:00,1.23505,1.23515,1.2346,1.23465,78400000.0
2009-04-02 11:39:00,1.23475,1.23485,1.2346,1.2347,49000000.0
2009-04-02 11:40:00,1.2348,1.23545,1.2348,1.23525,95400000.0
2009-04-02 11:41:00,1.2356,1.2356,1.23485,1.23545,86400000.0
2009-04-02 11:42:00,1.23545,1.23575,1.23505,1.23525,90200000.0
2009-04-02 11:43:00,1.23525,1.2356,1.23525,1.2355,75200000.0
2009-04-02 11:44:00,1.2355,1.23555,1.235,1.23505,89600000.0
2009-04-02 11:45:00,1.23505,1.23555,1.23505,1.23535,41600000.0
2009-04-02 11:46:00,1.2353,1.23575,1.23525,1.23535,68800000.0
2009-04-02 11:47:00,1.23535,1.23545,1.23485,1.2353,41600000.0
2009-04-02 11:48:00,1.23525,1.23535,1.23485,1.2349,73600000.0
2009-04-02 11:49:00,1.23495,1.23545,1.23485,1.2353,69800000.0
2009-04-02 11:50:00,1.2352,1.23545,1.2351,1.2353,61600000.0
2009-04-02 11:51:00,1.2354,1.23585,1.2354,1.2355,65000000.0
2009-04-02 11:52:00,1.23565,1.2358,1.23505,1.23545,82000000.0
2009-04-02 11:53:00,1.2354,1.2356,1.2354,1.2355,38400000.0
2009-04-02 11:54:00,1.2355,1.23565,1.2349,1.235,56000000.0
2009-04-02 11:55:00,1.23505,1.2352,1.2347,1.23505,104200000.0
2009-04-02 11:56:00,1.23535,1.23535,1.23455,1.2348,123800000.0
2009-04-02 11:57:00,1.2349,1.2352,1.23455,1.2347,90400000.0
2009-04-02 11:58:00,1.2347,1.2349,1.2345,1.2348,58000000.0
2009-04-02 11:59:00,1.2346,1.23495,1.2346,1.23485,22400000.0
2009-04-02 12:00:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2009-04-02 12:01:00,1.2351,1.2353,1.23495,1.2351,19200000.0
2009-04-02 12:02:00,1.235,1.23545,1.2348,1.2352,46600000.0
2009-04-02 12:03:00,1.2352,1.23595,1.235,1.23585,44000000.0
2009-04-02 12:04:00,1.2358,1.2362,1.2357,1.23615,57800000.0
2009-04-02 12:05:00,1.23605,1.23645,1.23575,1.2364,45200000.0
2009-04-02 12:06:00,1.2364,1.2365,1.2362,1.2365,45800000.0
2009-04-02 12:07:00,1.2365,1.2368,1.23635,1.2368,82800000.0
2009-04-02 12:08:00,1.2369,1.23695,1.2364,1.2365,74000000.0
2009-04-02 12:09:00,1.2365,1.23735,1.2365,1.2368,139200000.0
2009-04-02 12:10:00,1.2371,1.23735,1.2367,1.23705,111600000.0
2009-04-02 12:11:00,1.23685,1.2378,1.23685,1.2374,123400000.0
2009-04-02 12:12:00,1.2374,1.2378,1.2374,1.2378,52800000.0
2009-04-02 12:13:00,1.23785,1.23785,1.2371,1.23745,83800000.0
2009-04-02 12:14:00,1.2374,1.23745,1.2361,1.2363,108800000.0
2009-04-02 12:15:00,1.2364,1.2366,1.2361,1.23635,94000000.0
2009-04-02 12:16:00,1.23635,1.23705,1.23635,1.237,81800000.0
2009-04-02 12:17:00,1.23695,1.23715,1.23665,1.2368,76000000.0
2009-04-02 12:18:00,1.2369,1.23715,1.23655,1.23655,95400000.0
2009-04-02 12:19:00,1.2368,1.23735,1.2362,1.23675,207600000.0
2009-04-02 12:20:00,1.2367,1.2378,1.2366,1.2378,150800000.0
2009-04-02 12:21:00,1.2379,1.2381,1.2368,1.23745,138800000.0
2009-04-02 12:22:00,1.23745,1.23755,1.2367,1.2369,141400000.0
2009-04-02 12:23:00,1.2369,1.23745,1.2365,1.2371,155400000.0
2009-04-02 12:24:00,1.2369,1.2373,1.23655,1.23665,126400000.0
2009-04-02 12:25:00,1.2367,1.2375,1.23645,1.2375,119600000.0
2009-04-02 12:26:00,1.2375,1.2378,1.2369,1.2375,114200000.0
2009-04-02 12:27:00,1.2375,1.23775,1.237,1.2375,83400000.0
2009-04-02 12:28:00,1.23745,1.23785,1.23685,1.23705,124000000.0
2009-04-02 12:29:00,1.23705,1.2378,1.237,1.23755,98400000.0
2009-04-02 12:30:00,1.23775,1.23785,1.23555,1.236,236400000.0
2009-04-02 12:31:00,1.2359,1.237,1.2359,1.23655,117400000.0
2009-04-02 12:32:00,1.23665,1.237,1.23625,1.2365,96400000.0
2009-04-02 12:33:00,1.23645,1.23705,1.23635,1.2368,164000000.0
2009-04-02 12:34:00,1.23685,1.23735,1.23605,1.2373,151000000.0
2009-04-02 12:35:00,1.237,1.23755,1.2368,1.23735,161000000.0
2009-04-02 12:36:00,1.2371,1.2377,1.2369,1.2369,120800000.0
2009-04-02 12:37:00,1.23685,1.23745,1.2367,1.2373,94400000.0
2009-04-02 12:38:00,1.2372,1.23745,1.23685,1.23735,95000000.0
2009-04-02 12:39:00,1.23735,1.2381,1.23685,1.2373,192200000.0
2009-04-02 12:40:00,1.2372,1.2382,1.237,1.23745,223000000.0
2009-04-02 12:41:00,1.23745,1.2387,1.23705,1.2382,202600000.0
2009-04-02 12:42:00,1.2383,1.2387,1.23745,1.23775,182600000.0
2009-04-02 12:43:00,1.23745,1.23845,1.23725,1.23845,169400000.0
2009-04-02 12:44:00,1.2383,1.2389,1.23645,1.2371,189800000.0
2009-04-02 12:45:00,1.23705,1.23755,1.23685,1.23725,86400000.0
2009-04-02 12:46:00,1.23705,1.2376,1.23655,1.23655,151600000.0
2009-04-02 12:47:00,1.2367,1.2367,1.23625,1.23645,121600000.0
2009-04-02 12:48:00,1.2364,1.2365,1.23565,1.23595,147800000.0
2009-04-02 12:49:00,1.23595,1.2366,1.23525,1.2354,167400000.0
2009-04-02 12:50:00,1.23545,1.23575,1.23495,1.23495,173400000.0
2009-04-02 12:51:00,1.2351,1.2354,1.23455,1.2346,124400000.0
2009-04-02 12:52:00,1.23455,1.2358,1.23445,1.2351,126800000.0
2009-04-02 12:53:00,1.235,1.23615,1.23475,1.23515,153800000.0
2009-04-02 12:54:00,1.2351,1.2356,1.2346,1.2352,92600000.0
2009-04-02 12:55:00,1.2353,1.23605,1.23505,1.23605,101600000.0
2009-04-02 12:56:00,1.23605,1.2363,1.23505,1.2353,145000000.0
2009-04-02 12:57:00,1.23535,1.2367,1.2352,1.23605,58600000.0
2009-04-02 12:58:00,1.236,1.2361,1.2354,1.23555,102400000.0
2009-04-02 12:59:00,1.2356,1.2357,1.23465,1.23505,131400000.0
2009-04-02 13:00:00,1.23495,1.23545,1.23435,1.2349,205600000.0
2009-04-02 13:01:00,1.2349,1.2354,1.2346,1.2351,171200000.0
2009-04-02 13:02:00,1.23515,1.23545,1.2346,1.23475,124800000.0
2009-04-02 13:03:00,1.23485,1.23555,1.2346,1.23485,101800000.0
2009-04-02 13:04:00,1.23495,1.23535,1.23455,1.2353,95600000.0
2009-04-02 13:05:00,1.2354,1.23605,1.23485,1.2354,102400000.0
2009-04-02 13:06:00,1.2356,1.236,1.2347,1.2348,114400000.0
2009-04-02 13:07:00,1.23485,1.2359,1.23465,1.23585,83600000.0
2009-04-02 13:08:00,1.2361,1.2368,1.23555,1.23635,110200000.0
2009-04-02 13:09:00,1.2363,1.2365,1.23545,1.23605,94800000.0
2009-04-02 13:10:00,1.2361,1.2369,1.2361,1.23655,54000000.0
2009-04-02 13:11:00,1.2366,1.2366,1.2356,1.2357,88200000.0
2009-04-02 13:12:00,1.2357,1.23595,1.2356,1.2358,46800000.0
2009-04-02 13:13:00,1.23575,1.23615,1.23555,1.23595,71200000.0
2009-04-02 13:14:00,1.23605,1.2362,1.23545,1.23565,90600000.0
2009-04-02 13:15:00,1.23555,1.23645,1.23555,1.23645,49000000.0
2009-04-02 13:16:00,1.2366,1.2368,1.23635,1.23655,49600000.0
2009-04-02 13:17:00,1.2365,1.2365,1.2358,1.2361,116800000.0
2009-04-02 13:18:00,1.23625,1.2366,1.23575,1.23575,60800000.0
2009-04-02 13:19:00,1.23635,1.2371,1.2356,1.2368,146200000.0
2009-04-02 13:20:00,1.2368,1.2369,1.2356,1.23575,122000000.0
2009-04-02 13:21:00,1.23585,1.2366,1.2358,1.23635,108600000.0
2009-04-02 13:22:00,1.2364,1.23695,1.23605,1.23625,118400000.0
2009-04-02 13:23:00,1.236,1.2361,1.23515,1.23585,89400000.0
2009-04-02 13:24:00,1.23585,1.23645,1.2356,1.2364,74200000.0
2009-04-02 13:25:00,1.23635,1.23635,1.2354,1.2354,80600000.0
2009-04-02 13:26:00,1.2356,1.2361,1.2356,1.2361,35000000.0
2009-04-02 13:27:00,1.23605,1.2362,1.23535,1.23575,20200000.0
2009-04-02 13:28:00,1.2359,1.2367,1.2358,1.2361,84400000.0
2009-04-02 13:29:00,1.23625,1.237,1.2362,1.23675,72000000.0
2009-04-02 13:30:00,1.23675,1.23715,1.23655,1.23685,64000000.0
2009-04-02 13:31:00,1.2369,1.237,1.2361,1.2361,99400000.0
2009-04-02 13:32:00,1.2361,1.2363,1.2355,1.23555,83600000.0
2009-04-02 13:33:00,1.23565,1.23655,1.2354,1.23585,171200000.0
2009-04-02 13:34:00,1.2358,1.2361,1.2354,1.2358,82600000.0
2009-04-02 13:35:00,1.23585,1.2368,1.2354,1.2366,136000000.0
2009-04-02 13:36:00,1.2365,1.2373,1.23555,1.23705,169200000.0
2009-04-02 13:37:00,1.23705,1.23705,1.2355,1.2355,165200000.0
2009-04-02 13:38:00,1.2355,1.2363,1.2355,1.23605,196800000.0
2009-04-02 13:39:00,1.23615,1.23645,1.23555,1.23585,131400000.0
2009-04-02 13:40:00,1.2358,1.2366,1.23485,1.2359,154000000.0
2009-04-02 13:41:00,1.23605,1.2362,1.235,1.23545,124400000.0
2009-04-02 13:42:00,1.23545,1.2357,1.23425,1.2349,145400000.0
2009-04-02 13:43:00,1.2349,1.2358,1.23445,1.2349,127600000.0
2009-04-02 13:44:00,1.2349,1.2363,1.2349,1.23585,81800000.0
2009-04-02 13:45:00,1.2361,1.23775,1.23455,1.23535,186600000.0
2009-04-02 13:46:00,1.23545,1.23715,1.2337,1.2346,207000000.0
2009-04-02 13:47:00,1.2346,1.2358,1.23435,1.2353,267200000.0
2009-04-02 13:48:00,1.2354,1.23545,1.23405,1.2345,180000000.0
2009-04-02 13:49:00,1.2345,1.23545,1.2339,1.23525,202200000.0
2009-04-02 13:50:00,1.2352,1.2364,1.2352,1.2356,137200000.0
2009-04-02 13:51:00,1.2356,1.23635,1.2352,1.23575,189000000.0
2009-04-02 13:52:00,1.2356,1.2364,1.2351,1.23605,216000000.0
2009-04-02 13:53:00,1.23595,1.23675,1.2354,1.23595,184000000.0
2009-04-02 13:54:00,1.23585,1.23645,1.2352,1.2362,170600000.0
2009-04-02 13:55:00,1.2363,1.23685,1.23605,1.2366,128400000.0
2009-04-02 13:56:00,1.2366,1.23695,1.2358,1.2365,122400000.0
2009-04-02 13:57:00,1.23655,1.23775,1.23655,1.237,183600000.0
2009-04-02 13:58:00,1.237,1.238,1.2364,1.238,179800000.0
2009-04-02 13:59:00,1.23795,1.23815,1.23555,1.2356,213600000.0
2009-04-02 14:00:00,1.2352,1.23735,1.235,1.23565,191800000.0
2009-04-02 14:01:00,1.23525,1.23585,1.2346,1.2353,202800000.0
2009-04-02 14:02:00,1.2353,1.2356,1.23485,1.23495,135800000.0
2009-04-02 14:03:00,1.23505,1.23615,1.23475,1.23495,181200000.0
2009-04-02 14:04:00,1.2348,1.2363,1.23455,1.2353,211800000.0
2009-04-02 14:05:00,1.2354,1.23745,1.2353,1.23675,196800000.0
2009-04-02 14:06:00,1.23685,1.2376,1.23645,1.2373,120800000.0
2009-04-02 14:07:00,1.2372,1.2379,1.2365,1.2368,179800000.0
2009-04-02 14:08:00,1.23675,1.2379,1.2361,1.2369,176600000.0
2009-04-02 14:09:00,1.2369,1.23745,1.2359,1.23705,140200000.0
2009-04-02 14:10:00,1.23695,1.23785,1.23695,1.23715,146400000.0
2009-04-02 14:11:00,1.2371,1.2378,1.23685,1.2372,146600000.0
2009-04-02 14:12:00,1.2372,1.23735,1.23585,1.2371,149200000.0
2009-04-02 14:13:00,1.23665,1.23735,1.23645,1.2371,105000000.0
2009-04-02 14:14:00,1.23725,1.2374,1.2365,1.23665,64000000.0
2009-04-02 14:15:00,1.23665,1.23715,1.23665,1.2371,52000000.0
2009-04-02 14:16:00,1.2372,1.2374,1.236,1.2363,81800000.0
2009-04-02 14:17:00,1.23625,1.23695,1.2357,1.23665,157600000.0
2009-04-02 14:18:00,1.23675,1.23705,1.2354,1.2361,177400000.0
2009-04-02 14:19:00,1.2361,1.23685,1.23525,1.2365,231400000.0
2009-04-02 14:20:00,1.2366,1.2372,1.23615,1.23645,120800000.0
2009-04-02 14:21:00,1.23645,1.2379,1.23645,1.2368,165600000.0
2009-04-02 14:22:00,1.2369,1.2374,1.2359,1.2362,189200000.0
2009-04-02 14:23:00,1.23635,1.237,1.23635,1.23695,145000000.0
2009-04-02 14:24:00,1.23685,1.23685,1.2357,1.23615,93600000.0
2009-04-02 14:25:00,1.23605,1.2365,1.2353,1.23605,173600000.0
2009-04-02 14:26:00,1.23565,1.2363,1.2352,1.2358,166600000.0
2009-04-02 14:27:00,1.2357,1.23645,1.2353,1.2359,136400000.0
2009-04-02 14:28:00,1.2359,1.23685,1.2352,1.23615,197800000.0
2009-04-02 14:29:00,1.2362,1.2369,1.23555,1.23625,198000000.0
2009-04-02 14:30:00,1.2362,1.2367,1.23535,1.2362,182200000.0
2009-04-02 14:31:00,1.23635,1.23745,1.23585,1.23585,132200000.0
2009-04-02 14:32:00,1.23575,1.2373,1.23485,1.23515,198800000.0
2009-04-02 14:33:00,1.2353,1.237,1.2352,1.23695,182200000.0
2009-04-02 14:34:00,1.23685,1.23715,1.23605,1.2361,154000000.0
2009-04-02 14:35:00,1.23615,1.2373,1.2352,1.2362,186800000.0
2009-04-02 14:36:00,1.2362,1.23755,1.23555,1.23585,190000000.0
2009-04-02 14:37:00,1.236,1.23685,1.2355,1.2361,200200000.0
2009-04-02 14:38:00,1.23595,1.2374,1.23585,1.23605,147800000.0
2009-04-02 14:39:00,1.2361,1.2369,1.2353,1.23675,163600000.0
2009-04-02 14:40:00,1.2369,1.23775,1.2359,1.23685,162800000.0
2009-04-02 14:41:00,1.2368,1.23735,1.23565,1.23575,188000000.0
2009-04-02 14:42:00,1.2359,1.23715,1.23565,1.23675,182800000.0
2009-04-02 14:43:00,1.2367,1.23785,1.2367,1.2374,250600000.0
2009-04-02 14:44:00,1.23735,1.23775,1.2361,1.2368,219200000.0
2009-04-02 14:45:00,1.2369,1.2376,1.2362,1.2367,241600000.0
2009-04-02 14:46:00,1.2367,1.23735,1.23605,1.23615,225800000.0
2009-04-02 14:47:00,1.2361,1.2367,1.2358,1.2361,163800000.0
2009-04-02 14:48:00,1.23615,1.23705,1.2359,1.23705,186800000.0
2009-04-02 14:49:00,1.23705,1.23775,1.2361,1.2365,251000000.0
2009-04-02 14:50:00,1.23695,1.2382,1.236,1.2363,246400000.0
2009-04-02 14:51:00,1.2363,1.23845,1.236,1.2368,277600000.0
2009-04-02 14:52:00,1.23685,1.2379,1.2362,1.23685,240600000.0
2009-04-02 14:53:00,1.2368,1.2381,1.2363,1.23785,178400000.0
2009-04-02 14:54:00,1.2379,1.2381,1.2357,1.2362,167800000.0
2009-04-02 14:55:00,1.23645,1.2385,1.23605,1.2365,190400000.0
2009-04-02 14:56:00,1.2365,1.2376,1.2365,1.2372,186200000.0
2009-04-02 14:57:00,1.2371,1.2377,1.2371,1.23745,128000000.0
2009-04-02 14:58:00,1.23735,1.23825,1.2373,1.23805,155200000.0
2009-04-02 14:59:00,1.238,1.2381,1.237,1.23745,147000000.0
2009-04-02 15:00:00,1.2375,1.23815,1.2373,1.2378,96800000.0
2009-04-02 15:01:00,1.23785,1.23825,1.23685,1.23685,143600000.0
2009-04-02 15:02:00,1.237,1.2387,1.237,1.2382,122000000.0
2009-04-02 15:03:00,1.2383,1.2383,1.23735,1.2383,184800000.0
2009-04-02 15:04:00,1.2383,1.23845,1.23755,1.238,168200000.0
2009-04-02 15:05:00,1.238,1.23875,1.2366,1.23735,150400000.0
2009-04-02 15:06:00,1.2373,1.23795,1.2372,1.23735,120000000.0
2009-04-02 15:07:00,1.23745,1.23795,1.2367,1.2367,108800000.0
2009-04-02 15:08:00,1.23675,1.2377,1.23625,1.2376,108600000.0
2009-04-02 15:09:00,1.23765,1.2382,1.2371,1.2377,158400000.0
2009-04-02 15:10:00,1.23765,1.23855,1.23765,1.23825,173600000.0
2009-04-02 15:11:00,1.23825,1.23875,1.23755,1.2379,223600000.0
2009-04-02 15:12:00,1.23795,1.2388,1.2374,1.23875,230600000.0
2009-04-02 15:13:00,1.23875,1.24005,1.2378,1.2379,212000000.0
2009-04-02 15:14:00,1.238,1.239,1.2379,1.2387,146000000.0
2009-04-02 15:15:00,1.23865,1.2394,1.2386,1.23915,109200000.0
2009-04-02 15:16:00,1.2393,1.2395,1.23825,1.23825,183800000.0
2009-04-02 15:17:00,1.2382,1.239,1.23785,1.239,160200000.0
2009-04-02 15:18:00,1.23905,1.2392,1.23775,1.2385,196200000.0
2009-04-02 15:19:00,1.2383,1.23915,1.23775,1.238,194200000.0
2009-04-02 15:20:00,1.2379,1.2385,1.23735,1.2384,114200000.0
2009-04-02 15:21:00,1.23845,1.23915,1.2378,1.2386,135800000.0
2009-04-02 15:22:00,1.2387,1.2389,1.2379,1.23845,110400000.0
2009-04-02 15:23:00,1.23845,1.23945,1.2384,1.2385,129200000.0
2009-04-02 15:24:00,1.2386,1.2399,1.2381,1.2387,154400000.0
2009-04-02 15:25:00,1.23845,1.23935,1.2382,1.23875,119200000.0
2009-04-02 15:26:00,1.2388,1.23905,1.23775,1.23795,155200000.0
2009-04-02 15:27:00,1.23795,1.23805,1.23795,1.23805,209600000.0
2009-04-02 15:28:00,1.23805,1.2394,1.23795,1.23935,99200000.0
2009-04-02 15:29:00,1.23915,1.24035,1.23905,1.23935,139400000.0
2009-04-02 15:30:00,1.23935,1.24005,1.2392,1.2397,131400000.0
2009-04-02 15:31:00,1.23975,1.24015,1.23875,1.23965,231600000.0
2009-04-02 15:32:00,1.23975,1.23975,1.2389,1.2392,187000000.0
2009-04-02 15:33:00,1.23855,1.239,1.23855,1.2386,102400000.0
2009-04-02 15:34:00,1.23855,1.23905,1.23835,1.2387,107600000.0
2009-04-02 15:35:00,1.23835,1.2386,1.2383,1.23855,92800000.0
2009-04-02 15:36:00,1.23865,1.23895,1.238,1.2383,168000000.0
2009-04-02 15:37:00,1.2384,1.23855,1.2373,1.23795,261800000.0
2009-04-02 15:38:00,1.23795,1.23805,1.23795,1.23795,145200000.0
2009-04-02 15:39:00,1.23795,1.23795,1.23795,1.23795,220800000.0
2009-04-02 15:40:00,1.23795,1.2382,1.23795,1.23805,90600000.0
2009-04-02 15:41:00,1.238,1.23815,1.23785,1.23795,220600000.0
2009-04-02 15:42:00,1.23795,1.23795,1.23795,1.23795,289600000.0
2009-04-02 15:43:00,1.23795,1.23855,1.23795,1.23835,277200000.0
2009-04-02 15:44:00,1.2384,1.2384,1.23795,1.2381,141000000.0
2009-04-02 15:45:00,1.23815,1.2385,1.2379,1.238,123800000.0
2009-04-02 15:46:00,1.23795,1.23835,1.23795,1.2383,230000000.0
2009-04-02 15:47:00,1.23795,1.23825,1.23785,1.23795,265200000.0
2009-04-02 15:48:00,1.23795,1.23795,1.23795,1.23795,177600000.0
2009-04-02 15:49:00,1.23795,1.23795,1.23795,1.23795,204800000.0
2009-04-02 15:50:00,1.23795,1.23795,1.23795,1.23795,182000000.0
2009-04-02 15:51:00,1.23795,1.23795,1.2365,1.2369,225500000.0
2009-04-02 15:52:00,1.23685,1.2379,1.23675,1.2373,142800000.0
2009-04-02 15:53:00,1.23735,1.2376,1.23685,1.23705,137800000.0
2009-04-02 15:54:00,1.23715,1.2377,1.2365,1.23675,195200000.0
2009-04-02 15:55:00,1.2368,1.23735,1.2366,1.23695,146000000.0
2009-04-02 15:56:00,1.23695,1.23765,1.23675,1.23715,152400000.0
2009-04-02 15:57:00,1.23725,1.238,1.23675,1.23745,134600000.0
2009-04-02 15:58:00,1.23725,1.23825,1.23675,1.2371,178800000.0
2009-04-02 15:59:00,1.23705,1.2376,1.23685,1.23685,143000000.0
2009-04-02 16:00:00,1.2369,1.23835,1.23635,1.23675,232200000.0
2009-04-02 16:01:00,1.2369,1.238,1.2362,1.23735,166800000.0
2009-04-02 16:02:00,1.23695,1.23795,1.2369,1.23745,118400000.0
2009-04-02 16:03:00,1.23775,1.23785,1.2365,1.2367,131200000.0
2009-04-02 16:04:00,1.23685,1.2371,1.23605,1.23675,153200000.0
2009-04-02 16:05:00,1.2368,1.23735,1.2358,1.2364,183600000.0
2009-04-02 16:06:00,1.2362,1.23675,1.23555,1.2359,207200000.0
2009-04-02 16:07:00,1.2359,1.23705,1.23565,1.237,163000000.0
2009-04-02 16:08:00,1.237,1.2375,1.237,1.23715,75200000.0
2009-04-02 16:09:00,1.23725,1.23745,1.23675,1.2369,77800000.0
2009-04-02 16:10:00,1.23685,1.2373,1.2367,1.2367,91600000.0
2009-04-02 16:11:00,1.23685,1.23735,1.23655,1.2369,112000000.0
2009-04-02 16:12:00,1.23735,1.23765,1.23575,1.23605,173200000.0
2009-04-02 16:13:00,1.236,1.23685,1.23585,1.23645,98600000.0
2009-04-02 16:14:00,1.23645,1.2368,1.23615,1.2365,103200000.0
2009-04-02 16:15:00,1.2366,1.23675,1.23605,1.2366,151600000.0
2009-04-02 16:16:00,1.23655,1.23655,1.2362,1.2364,65600000.0
2009-04-02 16:17:00,1.2365,1.2368,1.23645,1.2368,80000000.0
2009-04-02 16:18:00,1.2371,1.2371,1.23515,1.2361,182400000.0
2009-04-02 16:19:00,1.23605,1.2371,1.23605,1.23665,98600000.0
2009-04-02 16:20:00,1.2365,1.2368,1.2358,1.23625,105000000.0
2009-04-02 16:21:00,1.23625,1.23665,1.23555,1.23575,84000000.0
2009-04-02 16:22:00,1.23585,1.23645,1.2358,1.23645,59200000.0
2009-04-02 16:23:00,1.23645,1.23645,1.23565,1.23625,83200000.0
2009-04-02 16:24:00,1.23625,1.23635,1.2356,1.2359,104000000.0
2009-04-02 16:25:00,1.2361,1.2361,1.23555,1.23585,60000000.0
2009-04-02 16:26:00,1.2359,1.23705,1.23585,1.23645,118800000.0
2009-04-02 16:27:00,1.2366,1.2374,1.236,1.2373,153600000.0
2009-04-02 16:28:00,1.23735,1.23765,1.23625,1.23635,81200000.0
2009-04-02 16:29:00,1.23625,1.2368,1.23575,1.23595,123800000.0
2009-04-02 16:30:00,1.2359,1.2365,1.23575,1.236,117200000.0
2009-04-02 16:31:00,1.236,1.23645,1.23555,1.23645,78000000.0
2009-04-02 16:32:00,1.23615,1.2375,1.23595,1.2373,80600000.0
2009-04-02 16:33:00,1.23735,1.2374,1.23685,1.2369,78600000.0
2009-04-02 16:34:00,1.2369,1.2375,1.2368,1.2371,62600000.0
2009-04-02 16:35:00,1.23715,1.2374,1.23655,1.23685,152200000.0
2009-04-02 16:36:00,1.23685,1.237,1.2364,1.2365,102800000.0
2009-04-02 16:37:00,1.2366,1.23695,1.23645,1.2368,105600000.0
2009-04-02 16:38:00,1.2368,1.2369,1.23625,1.23655,116800000.0
2009-04-02 16:39:00,1.23665,1.23685,1.2356,1.2361,105600000.0
2009-04-02 16:40:00,1.2359,1.2368,1.2352,1.2367,123000000.0
2009-04-02 16:41:00,1.2365,1.23695,1.23615,1.23695,71000000.0
2009-04-02 16:42:00,1.23695,1.23755,1.2363,1.2368,90000000.0
2009-04-02 16:43:00,1.23665,1.23705,1.2361,1.2361,107200000.0
2009-04-02 16:44:00,1.2363,1.23665,1.2362,1.23645,53800000.0
2009-04-02 16:45:00,1.23655,1.2373,1.23635,1.23685,140200000.0
2009-04-02 16:46:00,1.2369,1.2375,1.23675,1.23715,109600000.0
2009-04-02 16:47:00,1.2371,1.23755,1.2371,1.23755,84600000.0
2009-04-02 16:48:00,1.23755,1.23755,1.2369,1.2372,70000000.0
2009-04-02 16:49:00,1.23715,1.23755,1.23675,1.23685,138200000.0
2009-04-02 16:50:00,1.2369,1.23715,1.2364,1.23695,118200000.0
2009-04-02 16:51:00,1.2369,1.2374,1.2365,1.2369,131600000.0
2009-04-02 16:52:00,1.23695,1.2373,1.23635,1.23645,125400000.0
2009-04-02 16:53:00,1.2365,1.2373,1.2363,1.23715,164600000.0
2009-04-02 16:54:00,1.23715,1.2374,1.23665,1.23695,131400000.0
2009-04-02 16:55:00,1.23705,1.2371,1.23655,1.237,113400000.0
2009-04-02 16:56:00,1.2373,1.23735,1.2366,1.23735,132200000.0
2009-04-02 16:57:00,1.23735,1.23745,1.23685,1.237,76800000.0
2009-04-02 16:58:00,1.2371,1.2373,1.2368,1.23715,54800000.0
2009-04-02 16:59:00,1.23705,1.23805,1.23665,1.23775,190600000.0
2009-04-02 17:00:00,1.23775,1.23785,1.23695,1.2374,174000000.0
2009-04-02 17:01:00,1.2374,1.2379,1.237,1.2376,96600000.0
2009-04-02 17:02:00,1.23755,1.23785,1.23665,1.2368,176000000.0
2009-04-02 17:03:00,1.23675,1.23725,1.2366,1.2369,116800000.0
2009-04-02 17:04:00,1.237,1.23725,1.2366,1.2367,104000000.0
2009-04-02 17:05:00,1.2366,1.2371,1.23635,1.23645,117200000.0
2009-04-02 17:06:00,1.23635,1.2367,1.2363,1.2364,81000000.0
2009-04-02 17:07:00,1.23645,1.2365,1.2357,1.23595,106000000.0
2009-04-02 17:08:00,1.23605,1.23655,1.2358,1.23655,95400000.0
2009-04-02 17:09:00,1.2366,1.23695,1.236,1.23615,116000000.0
2009-04-02 17:10:00,1.23605,1.2366,1.2354,1.23575,166400000.0
2009-04-02 17:11:00,1.2357,1.23645,1.2356,1.23575,173600000.0
2009-04-02 17:12:00,1.2358,1.2365,1.2354,1.2358,161400000.0
2009-04-02 17:13:00,1.23575,1.2365,1.2356,1.236,168200000.0
2009-04-02 17:14:00,1.2357,1.2363,1.23535,1.23615,175200000.0
2009-04-02 17:15:00,1.23625,1.23665,1.23505,1.2356,167400000.0
2009-04-02 17:16:00,1.23555,1.23605,1.2353,1.23555,187200000.0
2009-04-02 17:17:00,1.2356,1.2356,1.234,1.23435,145000000.0
2009-04-02 17:18:00,1.23435,1.23475,1.2338,1.23425,92600000.0
2009-04-02 17:19:00,1.23435,1.23505,1.2342,1.23435,94800000.0
2009-04-02 17:20:00,1.2343,1.23435,1.233,1.23365,131200000.0
2009-04-02 17:21:00,1.23365,1.2341,1.2329,1.2341,96800000.0
2009-04-02 17:22:00,1.2341,1.23425,1.23335,1.2339,94800000.0
2009-04-02 17:23:00,1.234,1.23405,1.23225,1.23285,129400000.0
2009-04-02 17:24:00,1.233,1.23305,1.2326,1.23305,57800000.0
2009-04-02 17:25:00,1.2331,1.2338,1.2331,1.2338,121600000.0
2009-04-02 17:26:00,1.2338,1.2342,1.2334,1.2339,134400000.0
2009-04-02 17:27:00,1.2339,1.23415,1.2334,1.2336,78400000.0
2009-04-02 17:28:00,1.2337,1.234,1.23315,1.2335,118200000.0
2009-04-02 17:29:00,1.2334,1.2338,1.23315,1.23335,63400000.0
2009-04-02 17:30:00,1.2334,1.23375,1.233,1.233,102400000.0
2009-04-02 17:31:00,1.23365,1.23385,1.2331,1.2337,111200000.0
2009-04-02 17:32:00,1.2337,1.23435,1.2335,1.23385,80000000.0
2009-04-02 17:33:00,1.23405,1.2341,1.2335,1.23355,108800000.0
2009-04-02 17:34:00,1.2336,1.2337,1.23315,1.2334,72000000.0
2009-04-02 17:35:00,1.2335,1.23425,1.23335,1.23335,78400000.0
2009-04-02 17:36:00,1.23335,1.2335,1.23295,1.23315,95400000.0
2009-04-02 17:37:00,1.23305,1.23315,1.23215,1.23305,161400000.0
2009-04-02 17:38:00,1.233,1.233,1.2321,1.23215,151000000.0
2009-04-02 17:39:00,1.23235,1.2328,1.2319,1.2324,148600000.0
2009-04-02 17:40:00,1.23235,1.23255,1.2319,1.2325,113800000.0
2009-04-02 17:41:00,1.2326,1.23275,1.23205,1.2324,121000000.0
2009-04-02 17:42:00,1.2325,1.23295,1.2322,1.23275,95600000.0
2009-04-02 17:43:00,1.2327,1.2328,1.2321,1.23235,97600000.0
2009-04-02 17:44:00,1.2322,1.2329,1.232,1.23225,121200000.0
2009-04-02 17:45:00,1.23225,1.23255,1.23175,1.23175,146600000.0
2009-04-02 17:46:00,1.23155,1.23185,1.2311,1.2317,147400000.0
2009-04-02 17:47:00,1.2319,1.23315,1.23155,1.23245,173800000.0
2009-04-02 17:48:00,1.2328,1.2333,1.2319,1.2323,106600000.0
2009-04-02 17:49:00,1.2322,1.23235,1.23135,1.23165,80800000.0
2009-04-02 17:50:00,1.23165,1.2322,1.2313,1.2317,115800000.0
2009-04-02 17:51:00,1.2317,1.23195,1.23125,1.2317,148200000.0
2009-04-02 17:52:00,1.2317,1.2317,1.2315,1.2317,20800000.0
2009-04-02 17:53:00,1.23165,1.2325,1.23125,1.2324,90200000.0
2009-04-02 17:54:00,1.2324,1.2327,1.23215,1.23225,51200000.0
2009-04-02 17:55:00,1.23225,1.23225,1.2315,1.2318,57600000.0
2009-04-02 17:56:00,1.2317,1.2319,1.2315,1.23185,99000000.0
2009-04-02 17:57:00,1.23185,1.2321,1.2314,1.2321,92600000.0
2009-04-02 17:58:00,1.2321,1.23215,1.23155,1.2316,55600000.0
2009-04-02 17:59:00,1.2316,1.23195,1.2312,1.23135,144000000.0
2009-04-02 18:00:00,1.2314,1.23155,1.23075,1.23075,104400000.0
2009-04-02 18:01:00,1.2309,1.2318,1.23045,1.2311,92800000.0
2009-04-02 18:02:00,1.2312,1.2313,1.23075,1.23075,30400000.0
2009-04-02 18:03:00,1.2308,1.2318,1.2306,1.23095,88000000.0
2009-04-02 18:04:00,1.23105,1.2315,1.2306,1.23115,55600000.0
2009-04-02 18:05:00,1.2312,1.232,1.231,1.232,84800000.0
2009-04-02 18:06:00,1.23205,1.2321,1.2313,1.2315,43200000.0
2009-04-02 18:07:00,1.23165,1.23195,1.2312,1.23165,59200000.0
2009-04-02 18:08:00,1.23165,1.2322,1.23125,1.23135,100000000.0
2009-04-02 18:09:00,1.23145,1.2319,1.2313,1.2313,88800000.0
2009-04-02 18:10:00,1.2313,1.2313,1.23115,1.23125,46400000.0
2009-04-02 18:11:00,1.23115,1.2319,1.23115,1.23145,24000000.0
2009-04-02 18:12:00,1.23135,1.2315,1.23135,1.2315,4800000.0
2009-04-02 18:13:00,1.23105,1.23175,1.23105,1.23155,9600000.0
2009-04-02 18:14:00,1.23175,1.23185,1.23165,1.2317,22400000.0
2009-04-02 18:15:00,1.23185,1.2323,1.23175,1.2319,25600000.0
2009-04-02 18:16:00,1.2318,1.2322,1.2314,1.2318,49600000.0
2009-04-02 18:17:00,1.23195,1.23275,1.23185,1.23265,41600000.0
2009-04-02 18:18:00,1.23275,1.23275,1.2321,1.23255,51200000.0
2009-04-02 18:19:00,1.2325,1.23365,1.23245,1.2334,67200000.0
2009-04-02 18:20:00,1.2333,1.2335,1.23275,1.23275,57600000.0
2009-04-02 18:21:00,1.2328,1.23295,1.23055,1.23145,106200000.0
2009-04-02 18:22:00,1.2326,1.2334,1.23235,1.233,100200000.0
2009-04-02 18:23:00,1.23305,1.23305,1.23205,1.2321,49800000.0
2009-04-02 18:24:00,1.2322,1.23245,1.23195,1.23215,35200000.0
2009-04-02 18:25:00,1.2323,1.23235,1.23205,1.23225,19200000.0
2009-04-02 18:26:00,1.23215,1.23285,1.23135,1.23135,64000000.0
2009-04-02 18:27:00,1.2312,1.23135,1.231,1.23125,27200000.0
2009-04-02 18:28:00,1.23135,1.2315,1.23065,1.2311,47600000.0
2009-04-02 18:29:00,1.2312,1.2318,1.23115,1.23175,25600000.0
2009-04-02 18:30:00,1.23185,1.2327,1.2318,1.2325,62000000.0
2009-04-02 18:31:00,1.23255,1.23265,1.2314,1.23215,86400000.0
2009-04-02 18:32:00,1.2321,1.23225,1.23155,1.2317,38000000.0
2009-04-02 18:33:00,1.23175,1.23255,1.23175,1.23255,30400000.0
2009-04-02 18:34:00,1.2325,1.23335,1.23215,1.23275,103600000.0
2009-04-02 18:35:00,1.233,1.23345,1.23215,1.23325,89400000.0
2009-04-02 18:36:00,1.2333,1.23365,1.2325,1.23315,68800000.0
2009-04-02 18:37:00,1.2333,1.2337,1.2329,1.2329,59200000.0
2009-04-02 18:38:00,1.23285,1.23335,1.2326,1.2332,41600000.0
2009-04-02 18:39:00,1.2333,1.23385,1.23285,1.2331,37800000.0
2009-04-02 18:40:00,1.23325,1.23335,1.23245,1.2329,65400000.0
2009-04-02 18:41:00,1.23275,1.2331,1.2324,1.23295,63400000.0
2009-04-02 18:42:00,1.233,1.233,1.2326,1.2327,32000000.0
2009-04-02 18:43:00,1.2326,1.2328,1.23225,1.23265,41400000.0
2009-04-02 18:44:00,1.23285,1.2333,1.23245,1.23285,51600000.0
2009-04-02 18:45:00,1.2326,1.2341,1.2326,1.23335,65000000.0
2009-04-02 18:46:00,1.23335,1.23365,1.23325,1.23365,27200000.0
2009-04-02 18:47:00,1.23415,1.2343,1.2336,1.23425,36400000.0
2009-04-02 18:48:00,1.2343,1.23475,1.23395,1.23435,38400000.0
2009-04-02 18:49:00,1.2343,1.2343,1.23315,1.23335,77800000.0
2009-04-02 18:50:00,1.23335,1.23335,1.23265,1.2328,46400000.0
2009-04-02 18:51:00,1.2328,1.2334,1.2327,1.23325,33600000.0
2009-04-02 18:52:00,1.2334,1.23375,1.23335,1.2335,33600000.0
2009-04-02 18:53:00,1.2336,1.2336,1.2335,1.2335,4800000.0
2009-04-02 18:54:00,1.23355,1.23355,1.23345,1.23345,4800000.0
2009-04-02 18:55:00,1.23355,1.2338,1.2328,1.23345,69800000.0
2009-04-02 18:56:00,1.23345,1.23355,1.2325,1.23275,60800000.0
2009-04-02 18:57:00,1.23285,1.233,1.23255,1.2327,33600000.0
2009-04-02 18:58:00,1.23265,1.23275,1.2322,1.23225,49600000.0
2009-04-02 18:59:00,1.23215,1.2323,1.23205,1.23215,35200000.0
2009-04-02 19:00:00,1.23205,1.2323,1.2319,1.23195,35200000.0
2009-04-02 19:01:00,1.23175,1.2321,1.23175,1.232,12800000.0
2009-04-02 19:02:00,1.232,1.23235,1.23145,1.2318,26600000.0
2009-04-02 19:03:00,1.2319,1.2324,1.23175,1.23175,33000000.0
2009-04-02 19:04:00,1.2319,1.2319,1.23175,1.2318,22400000.0
2009-04-02 19:05:00,1.2317,1.2323,1.23165,1.2322,52000000.0
2009-04-02 19:06:00,1.2322,1.23245,1.23185,1.23185,38400000.0
2009-04-02 19:07:00,1.2318,1.2318,1.2316,1.23175,33600000.0
2009-04-02 19:08:00,1.2317,1.23255,1.23165,1.23215,36200000.0
2009-04-02 19:09:00,1.23215,1.23345,1.23205,1.23335,87400000.0
2009-04-02 19:10:00,1.2334,1.2339,1.2322,1.2322,53400000.0
2009-04-02 19:11:00,1.2322,1.234,1.23145,1.2335,83800000.0
2009-04-02 19:12:00,1.2337,1.2341,1.23295,1.2341,47600000.0
2009-04-02 19:13:00,1.23415,1.2342,1.23345,1.2335,70400000.0
2009-04-02 19:14:00,1.2335,1.23405,1.23345,1.23375,83200000.0
2009-04-02 19:15:00,1.2337,1.23385,1.233,1.233,22400000.0
2009-04-02 19:16:00,1.23295,1.23385,1.23295,1.2336,44800000.0
2009-04-02 19:17:00,1.2338,1.23415,1.2336,1.2336,25600000.0
2009-04-02 19:18:00,1.23355,1.23355,1.23335,1.2334,4800000.0
2009-04-02 19:19:00,1.2337,1.234,1.23345,1.23345,76800000.0
2009-04-02 19:20:00,1.2338,1.234,1.23345,1.23345,73600000.0
2009-04-02 19:21:00,1.23325,1.23335,1.2323,1.2331,52800000.0
2009-04-02 19:22:00,1.23315,1.23335,1.2329,1.23315,25600000.0
2009-04-02 19:23:00,1.2331,1.23315,1.23265,1.23265,30400000.0
2009-04-02 19:24:00,1.2327,1.23345,1.2324,1.23325,28800000.0
2009-04-02 19:25:00,1.23325,1.2336,1.23255,1.23295,105600000.0
2009-04-02 19:26:00,1.23295,1.2339,1.2328,1.2336,86400000.0
2009-04-02 19:27:00,1.2335,1.2335,1.23275,1.2331,28800000.0
2009-04-02 19:28:00,1.23295,1.2333,1.2326,1.23305,32000000.0
2009-04-02 19:29:00,1.2333,1.23335,1.233,1.2333,22400000.0
2009-04-02 19:30:00,1.23325,1.2334,1.2326,1.23305,56000000.0
2009-04-02 19:31:00,1.2331,1.2333,1.2331,1.2333,30400000.0
2009-04-02 19:32:00,1.2331,1.2331,1.2324,1.23295,56000000.0
2009-04-02 19:33:00,1.23285,1.2336,1.23285,1.23355,56000000.0
2009-04-02 19:34:00,1.23355,1.23385,1.23335,1.2334,25600000.0
2009-04-02 19:35:00,1.23335,1.2339,1.23335,1.23375,84800000.0
2009-04-02 19:36:00,1.2338,1.2342,1.2334,1.2342,60400000.0
2009-04-02 19:37:00,1.23343,1.23371,1.23332,1.23347,218800000.0
2009-04-02 19:38:00,1.2342,1.2345,1.2336,1.2336,19200000.0
2009-04-02 19:39:00,1.23355,1.2343,1.23325,1.2335,71800000.0
2009-04-02 19:40:00,1.2334,1.23385,1.2327,1.23305,73000000.0
2009-04-02 19:41:00,1.233,1.2334,1.23255,1.2332,63200000.0
2009-04-02 19:42:00,1.233,1.2331,1.23295,1.23295,6400000.0
2009-04-02 19:43:00,1.23355,1.23365,1.2329,1.2333,64000000.0
2009-04-02 19:44:00,1.23305,1.2338,1.23265,1.23375,86400000.0
2009-04-02 19:45:00,1.23365,1.23365,1.23255,1.23315,52800000.0
2009-04-02 19:46:00,1.23325,1.2333,1.2328,1.2333,43000000.0
2009-04-02 19:47:00,1.2334,1.23345,1.2332,1.2333,24000000.0
2009-04-02 19:48:00,1.2332,1.2333,1.2331,1.23325,22400000.0
2009-04-02 19:49:00,1.23335,1.23335,1.23325,1.23335,4800000.0
2009-04-02 19:50:00,1.23315,1.23315,1.23315,1.23315,9600000.0
2009-04-02 19:51:00,1.2333,1.23335,1.233,1.23305,36800000.0
2009-04-02 19:52:00,1.2332,1.23345,1.2332,1.23335,19200000.0
2009-04-02 19:53:00,1.23345,1.23375,1.23345,1.23365,11200000.0
2009-04-02 19:54:00,1.23365,1.23365,1.23345,1.23355,20800000.0
2009-04-02 19:55:00,1.2335,1.2335,1.2327,1.23325,57600000.0
2009-04-02 19:56:00,1.23355,1.23355,1.23315,1.23315,6400000.0
2009-04-02 19:57:00,1.2331,1.2337,1.2331,1.2335,22400000.0
2009-04-02 19:58:00,1.2336,1.2338,1.2334,1.2336,20800000.0
2009-04-02 19:59:00,1.23375,1.23375,1.2332,1.23335,20800000.0
2009-04-02 20:00:00,1.23335,1.23335,1.233,1.233,20800000.0
2009-04-02 20:01:00,1.23275,1.23545,1.23135,1.2353,70400000.0
2009-04-02 20:02:00,1.23525,1.23525,1.23415,1.23455,17600000.0
2009-04-02 20:03:00,1.2343,1.2351,1.2341,1.2346,68200000.0
2009-04-02 20:04:00,1.23445,1.2357,1.23315,1.2353,188800000.0
2009-04-02 20:05:00,1.2351,1.2359,1.23485,1.23555,65400000.0
2009-04-02 20:06:00,1.23495,1.23555,1.2346,1.2346,30800000.0
2009-04-02 20:07:00,1.2347,1.2347,1.23465,1.23465,2400000.0
2009-04-02 20:08:00,1.2346,1.2346,1.23365,1.23365,54000000.0
2009-04-02 20:09:00,1.23435,1.2354,1.23435,1.23495,75800000.0
2009-04-02 20:10:00,1.23495,1.23665,1.2344,1.2354,66600000.0
2009-04-02 20:11:00,1.2354,1.2365,1.23435,1.2363,72600000.0
2009-04-02 20:12:00,1.2363,1.2363,1.23595,1.236,8200000.0
2009-04-02 20:13:00,1.23595,1.236,1.23465,1.2348,94600000.0
2009-04-02 20:14:00,1.235,1.23545,1.23485,1.23485,26400000.0
2009-04-02 20:15:00,1.23565,1.2359,1.235,1.2353,120800000.0
2009-04-02 20:16:00,1.2353,1.23605,1.23445,1.23455,78800000.0
2009-04-02 20:17:00,1.23435,1.23535,1.2342,1.2348,69400000.0
2009-04-02 20:18:00,1.235,1.2356,1.23415,1.23535,114600000.0
2009-04-02 20:19:00,1.23515,1.23615,1.23515,1.2358,46600000.0
2009-04-02 20:20:00,1.23585,1.23625,1.23515,1.23555,72800000.0
2009-04-02 20:21:00,1.2357,1.2366,1.23555,1.23595,68800000.0
2009-04-02 20:22:00,1.23575,1.23645,1.23475,1.23485,113000000.0
2009-04-02 20:23:00,1.23485,1.23545,1.23445,1.2349,43600000.0
2009-04-02 20:24:00,1.2347,1.23515,1.23435,1.23515,18000000.0
2009-04-02 20:25:00,1.23545,1.23565,1.2345,1.2349,52600000.0
2009-04-02 20:26:00,1.23485,1.23585,1.23485,1.23585,64400000.0
2009-04-02 20:27:00,1.2359,1.2359,1.2352,1.23555,35200000.0
2009-04-02 20:28:00,1.2355,1.23575,1.23455,1.23575,79000000.0
2009-04-02 20:29:00,1.23585,1.23635,1.2358,1.2363,17400000.0
2009-04-02 20:30:00,1.2363,1.23755,1.2363,1.2363,48400000.0
2009-04-02 20:31:00,1.2367,1.23725,1.2367,1.23725,48400000.0
2009-04-02 20:32:00,1.23735,1.23735,1.2363,1.2372,34000000.0
2009-04-02 20:33:00,1.2371,1.2374,1.23675,1.2373,59000000.0
2009-04-02 20:34:00,1.23725,1.23795,1.23645,1.23715,88400000.0
2009-04-02 20:35:00,1.23715,1.23755,1.2368,1.2368,31200000.0
2009-04-02 20:36:00,1.2369,1.2373,1.2369,1.2373,29200000.0
2009-04-02 20:37:00,1.2373,1.2375,1.2367,1.2367,30800000.0
2009-04-02 20:38:00,1.23735,1.2375,1.2365,1.2373,50800000.0
2009-04-02 20:39:00,1.2372,1.2372,1.2367,1.2369,11600000.0
2009-04-02 20:40:00,1.2369,1.23725,1.2369,1.23715,27400000.0
2009-04-02 20:41:00,1.23695,1.23755,1.2362,1.23675,75200000.0
2009-04-02 20:42:00,1.23675,1.23735,1.23675,1.2372,94200000.0
2009-04-02 20:43:00,1.23725,1.23765,1.23695,1.23725,48400000.0
2009-04-02 20:44:00,1.2373,1.23785,1.237,1.2375,57000000.0
2009-04-02 20:45:00,1.2373,1.2375,1.237,1.237,19800000.0
2009-04-02 20:46:00,1.2371,1.23755,1.2367,1.23735,42000000.0
2009-04-02 20:47:00,1.2375,1.23795,1.23665,1.2372,123600000.0
2009-04-02 20:48:00,1.2372,1.23745,1.2372,1.2373,30800000.0
2009-04-02 20:49:00,1.23735,1.23745,1.23725,1.2374,37800000.0
2009-04-02 20:50:00,1.23735,1.23755,1.23585,1.23615,88000000.0
2009-04-02 20:51:00,1.23615,1.2367,1.2359,1.23665,57200000.0
2009-04-02 20:52:00,1.237,1.23715,1.23675,1.23675,39200000.0
2009-04-02 20:53:00,1.23685,1.23685,1.23685,1.23685,9600000.0
2009-04-02 20:54:00,1.23685,1.23685,1.2368,1.23685,14400000.0
2009-04-02 20:55:00,1.2367,1.2367,1.23595,1.2362,79400000.0
2009-04-02 20:56:00,1.2362,1.23675,1.23615,1.2362,33400000.0
2009-04-02 20:57:00,1.2362,1.2363,1.23615,1.2363,17400000.0
2009-04-02 20:58:00,1.23635,1.23635,1.2362,1.2362,10000000.0
2009-04-02 20:59:00,1.2363,1.2375,1.2363,1.23685,91800000.0
2009-04-02 21:00:00,1.237,1.23755,1.2368,1.2373,37600000.0
2009-04-02 21:01:00,1.2373,1.2373,1.2371,1.2371,29400000.0
2009-04-02 21:02:00,1.23705,1.23795,1.2363,1.23635,92600000.0
2009-04-02 21:03:00,1.2363,1.2368,1.236,1.2367,16400000.0
2009-04-02 21:04:00,1.2365,1.2365,1.2361,1.23625,11000000.0
2009-04-02 21:05:00,1.23675,1.2375,1.23615,1.2372,72200000.0
2009-04-02 21:06:00,1.23715,1.2372,1.23695,1.23695,10800000.0
2009-04-02 21:07:00,1.2369,1.23745,1.23605,1.23605,68400000.0
2009-04-02 21:08:00,1.2362,1.23635,1.23585,1.23585,18200000.0
2009-04-02 21:09:00,1.23585,1.23635,1.23535,1.2362,52800000.0
2009-04-02 21:10:00,1.23635,1.2367,1.23625,1.23655,28600000.0
2009-04-02 21:11:00,1.2367,1.2381,1.2363,1.23735,130000000.0
2009-04-02 21:12:00,1.23745,1.2376,1.2358,1.23675,81800000.0
2009-04-02 21:13:00,1.2367,1.237,1.2356,1.23645,74400000.0
2009-04-02 21:14:00,1.2365,1.2365,1.23595,1.2361,18600000.0
2009-04-02 21:15:00,1.23615,1.23635,1.23615,1.23635,9600000.0
2009-04-02 21:16:00,1.23635,1.23655,1.23635,1.23655,13400000.0
2009-04-02 21:17:00,1.2365,1.2367,1.23615,1.23615,22600000.0
2009-04-02 21:18:00,1.2362,1.23625,1.23595,1.23605,17000000.0
2009-04-02 21:19:00,1.2361,1.2362,1.2354,1.23565,44800000.0
2009-04-02 21:20:00,1.2364,1.23685,1.23575,1.2365,83200000.0
2009-04-02 21:21:00,1.23655,1.23655,1.2363,1.23645,9600000.0
2009-04-02 21:22:00,1.2364,1.2364,1.2362,1.2362,9600000.0
2009-04-02 21:23:00,1.23615,1.23665,1.23615,1.23665,28800000.0
2009-04-02 21:24:00,1.23675,1.237,1.23665,1.23665,12400000.0
2009-04-02 21:25:00,1.2365,1.2365,1.2363,1.2364,14400000.0
2009-04-02 21:26:00,1.23655,1.23735,1.23655,1.23735,9800000.0
2009-04-02 21:27:00,1.23745,1.2376,1.23665,1.23725,34000000.0
2009-04-02 21:28:00,1.23735,1.23735,1.23655,1.2369,31600000.0
2009-04-02 21:29:00,1.237,1.23715,1.2366,1.23715,13200000.0
2009-04-02 21:30:00,1.2372,1.2373,1.23635,1.23635,24800000.0
2009-04-02 21:31:00,1.2363,1.2369,1.23575,1.23615,32800000.0
2009-04-02 21:32:00,1.23615,1.23635,1.23615,1.2362,6000000.0
2009-04-02 21:33:00,1.23615,1.237,1.2357,1.23695,27200000.0
2009-04-02 21:34:00,1.23685,1.23735,1.23625,1.23735,32400000.0
2009-04-02 21:35:00,1.2373,1.2373,1.2364,1.2365,16000000.0
2009-04-02 21:36:00,1.2368,1.2377,1.23605,1.23735,25600000.0
2009-04-02 21:37:00,1.2373,1.23865,1.23685,1.23685,109000000.0
2009-04-02 21:38:00,1.23665,1.23725,1.23665,1.23725,30000000.0
2009-04-02 21:39:00,1.23725,1.23735,1.2369,1.23705,18200000.0
2009-04-02 21:40:00,1.237,1.2372,1.237,1.237,12600000.0
2009-04-02 21:41:00,1.237,1.23775,1.23695,1.23765,28400000.0
2009-04-02 21:42:00,1.23735,1.23765,1.23735,1.23765,8400000.0
2009-04-02 21:43:00,1.2379,1.2379,1.2377,1.2377,3600000.0
2009-04-02 21:44:00,1.2378,1.2378,1.23715,1.23775,23200000.0
2009-04-02 21:45:00,1.2379,1.23795,1.23705,1.2375,79000000.0
2009-04-02 21:46:00,1.23725,1.2384,1.2369,1.2382,38000000.0
2009-04-02 21:47:00,1.238,1.2381,1.238,1.2381,16000000.0
2009-04-02 21:48:00,1.238,1.23805,1.23675,1.2377,74800000.0
2009-04-02 21:49:00,1.23785,1.23805,1.2378,1.2378,14800000.0
2009-04-02 21:50:00,1.23795,1.2382,1.2373,1.2374,27200000.0
2009-04-02 21:51:00,1.23725,1.23795,1.23725,1.2376,38600000.0
2009-04-02 21:52:00,1.2376,1.2381,1.23715,1.2381,31600000.0
2009-04-02 21:53:00,1.238,1.2381,1.2375,1.23785,18600000.0
2009-04-02 21:54:00,1.23785,1.23785,1.23785,1.23785,4800000.0
2009-04-02 21:55:00,1.2378,1.2383,1.23775,1.2378,64200000.0
2009-04-02 21:56:00,1.23815,1.23815,1.23795,1.2381,13200000.0
2009-04-02 21:57:00,1.2374,1.23805,1.2374,1.23805,15200000.0
2009-04-02 21:58:00,1.238,1.23815,1.238,1.2381,15200000.0
2009-04-02 21:59:00,1.23825,1.23825,1.23825,1.23825,1600000.0
2009-04-02 22:00:00,1.2381,1.2382,1.23715,1.2374,42400000.0
2009-04-02 22:01:00,1.23745,1.23745,1.23645,1.23685,30000000.0
2009-04-02 22:02:00,1.23695,1.2374,1.2364,1.2364,25200000.0
2009-04-02 22:03:00,1.23635,1.2369,1.2361,1.2365,31200000.0
2009-04-02 22:04:00,1.2369,1.2375,1.23675,1.23685,15600000.0
2009-04-02 22:05:00,1.2371,1.2377,1.2369,1.237,24400000.0
2009-04-02 22:06:00,1.23715,1.2379,1.23715,1.23775,8800000.0
2009-04-02 22:07:00,1.23765,1.2377,1.2367,1.2371,17200000.0
2009-04-02 22:08:00,1.2366,1.23865,1.23655,1.2382,43600000.0
2009-04-02 22:09:00,1.2379,1.23865,1.2379,1.2381,11200000.0
2009-04-02 22:10:00,1.2382,1.2382,1.2382,1.2382,1200000.0
2009-04-02 22:11:00,1.23815,1.2385,1.23815,1.2383,7200000.0
2009-04-02 22:12:00,1.2385,1.2385,1.2384,1.2384,2400000.0
2009-04-02 22:13:00,1.23835,1.23835,1.23815,1.2383,15800000.0
2009-04-02 22:14:00,1.2383,1.2383,1.2383,1.2383,1600000.0
2009-04-02 22:15:00,1.2383,1.23845,1.2381,1.2384,15800000.0
2009-04-02 22:16:00,1.23855,1.2387,1.2382,1.2385,32400000.0
2009-04-02 22:17:00,1.23865,1.23865,1.2382,1.23825,20600000.0
2009-04-02 22:18:00,1.2383,1.23885,1.2362,1.2362,83800000.0
2009-04-02 22:19:00,1.2364,1.23785,1.2352,1.2377,165600000.0
2009-04-02 22:20:00,1.23775,1.2378,1.23585,1.23675,38000000.0
2009-04-02 22:21:00,1.2368,1.2378,1.23625,1.23765,34200000.0
2009-04-02 22:22:00,1.2375,1.2378,1.2375,1.2378,8000000.0
2009-04-02 22:23:00,1.23785,1.23855,1.2378,1.23825,38200000.0
2009-04-02 22:24:00,1.2384,1.2386,1.2383,1.2385,21000000.0
2009-04-02 22:25:00,1.23855,1.23855,1.23815,1.2382,12800000.0
2009-04-02 22:27:00,1.2376,1.2377,1.2376,1.2377,56200000.0
2009-04-02 22:28:00,1.2382,1.2382,1.2382,1.2382,1600000.0
2009-04-02 22:29:00,1.23726,1.23736,1.23726,1.23736,44800000.0
2009-04-02 22:30:00,1.2378,1.23805,1.2373,1.23765,44800000.0
2009-04-02 22:31:00,1.23765,1.23765,1.23665,1.2367,44600000.0
2009-04-02 22:32:00,1.2368,1.23825,1.23655,1.2374,61800000.0
2009-04-02 22:33:00,1.23755,1.2382,1.23755,1.2382,10800000.0
2009-04-02 22:34:00,1.2383,1.23855,1.23785,1.23785,33400000.0
2009-04-02 22:35:00,1.2381,1.23855,1.238,1.23815,26000000.0
2009-04-02 22:36:00,1.2382,1.23845,1.23815,1.23815,16200000.0
2009-04-02 22:37:00,1.2381,1.2381,1.2381,1.2381,6000000.0
2009-04-02 22:38:00,1.2381,1.2381,1.2381,1.2381,1000000.0
2009-04-02 22:39:00,1.2381,1.23825,1.2375,1.2377,38400000.0
2009-04-02 22:40:00,1.2378,1.23815,1.2378,1.23815,32000000.0
2009-04-02 22:41:00,1.2382,1.2382,1.2382,1.2382,3200000.0
2009-04-02 22:42:00,1.2382,1.23835,1.2378,1.23815,17600000.0
2009-04-02 22:43:00,1.2382,1.23885,1.2375,1.23785,69600000.0
2009-04-02 22:44:00,1.2379,1.2379,1.23755,1.2376,7200000.0
2009-04-02 22:45:00,1.23735,1.23735,1.2363,1.2364,19800000.0
2009-04-02 22:46:00,1.23665,1.237,1.2364,1.23645,39800000.0
2009-04-02 22:47:00,1.23645,1.23685,1.2364,1.2365,37800000.0
2009-04-02 22:48:00,1.2365,1.23695,1.2364,1.2365,58000000.0
2009-04-02 22:49:00,1.237,1.2381,1.23595,1.2375,103800000.0
2009-04-02 22:50:00,1.2375,1.2381,1.23695,1.23795,56400000.0
2009-04-02 22:51:00,1.23775,1.2379,1.23695,1.2374,22200000.0
2009-04-02 22:52:00,1.2375,1.2375,1.2365,1.2368,25600000.0
2009-04-02 22:53:00,1.2368,1.23695,1.23645,1.23645,6400000.0
2009-04-02 22:54:00,1.2366,1.23665,1.2364,1.2366,16000000.0
2009-04-02 22:55:00,1.2364,1.2365,1.23345,1.2365,34000000.0
2009-04-02 22:56:00,1.2366,1.23745,1.236,1.2372,25600000.0
2009-04-02 22:57:00,1.23725,1.23725,1.23725,1.23725,4800000.0
2009-04-02 22:58:00,1.2369,1.2369,1.23655,1.23665,9600000.0
2009-04-02 22:59:00,1.23665,1.23665,1.23665,1.23665,3200000.0
2009-04-02 23:00:00,1.23625,1.23625,1.236,1.236,6400000.0
2009-04-02 23:01:00,1.23666,1.23666,1.23613,1.23613,9200000.0
2009-04-02 23:02:00,1.2372,1.23745,1.2364,1.2364,9200000.0
2009-04-02 23:03:00,1.23655,1.23655,1.2346,1.2355,25600000.0
2009-04-02 23:04:00,1.2355,1.2368,1.23305,1.2361,51200000.0
2009-04-02 23:05:00,1.2361,1.2361,1.2361,1.2361,1600000.0
2009-04-02 23:06:00,1.2361,1.2379,1.2361,1.2376,14400000.0
2009-04-02 23:07:00,1.2378,1.2378,1.2375,1.2375,14400000.0
2009-04-02 23:08:00,1.23765,1.2379,1.23695,1.23725,46400000.0
2009-04-02 23:09:00,1.2373,1.23775,1.2371,1.23775,12800000.0
2009-04-02 23:10:00,1.23785,1.23785,1.23665,1.2372,28800000.0
2009-04-02 23:11:00,1.23725,1.23725,1.23725,1.23725,6400000.0
2009-04-02 23:12:00,1.2376,1.2376,1.2371,1.2375,20800000.0
2009-04-02 23:13:00,1.2371,1.23725,1.2366,1.2369,17600000.0
2009-04-02 23:14:00,1.2372,1.238,1.2367,1.23765,44800000.0
2009-04-02 23:15:00,1.2374,1.2374,1.2366,1.2366,19200000.0
2009-04-02 23:16:00,1.2366,1.2369,1.2366,1.2369,14400000.0
2009-04-02 23:17:00,1.2369,1.2369,1.23635,1.2364,12800000.0
2009-04-02 23:18:00,1.23645,1.23645,1.23645,1.23645,1600000.0
2009-04-02 23:19:00,1.2365,1.23665,1.2365,1.2366,28800000.0
2009-04-02 23:20:00,1.2366,1.2372,1.2366,1.2372,6400000.0
2009-04-02 23:21:00,1.2372,1.2373,1.2372,1.2373,6400000.0
2009-04-02 23:22:00,1.2374,1.23745,1.2371,1.23735,8000000.0
2009-04-02 23:23:00,1.2372,1.2374,1.2372,1.2373,19200000.0
2009-04-02 23:24:00,1.23755,1.23755,1.2372,1.2373,13200000.0
2009-04-02 23:25:00,1.2373,1.2373,1.23695,1.237,9600000.0
2009-04-02 23:26:00,1.23705,1.23705,1.23545,1.2366,22400000.0
2009-04-02 23:27:00,1.23615,1.23625,1.23615,1.23625,12800000.0
2009-04-02 23:28:00,1.23625,1.23625,1.23625,1.23625,3200000.0
2009-04-02 23:29:00,1.23587,1.23587,1.23565,1.23569,9600000.0
2009-04-02 23:30:00,1.23615,1.23615,1.23585,1.23615,9600000.0
2009-04-02 23:31:00,1.2359,1.23625,1.2355,1.2355,18800000.0
2009-04-02 23:32:00,1.2357,1.23575,1.23565,1.23575,27200000.0
2009-04-02 23:33:00,1.236,1.23635,1.236,1.23635,16000000.0
2009-04-02 23:34:00,1.23635,1.23635,1.2363,1.23635,11200000.0
2009-04-02 23:35:00,1.2366,1.2367,1.23645,1.23645,27200000.0
2009-04-02 23:36:00,1.23645,1.2365,1.23645,1.23645,12800000.0
2009-04-02 23:37:00,1.23635,1.23635,1.2354,1.2354,17400000.0
2009-04-02 23:38:00,1.23555,1.2359,1.23555,1.2359,6400000.0
2009-04-02 23:39:00,1.23585,1.23585,1.23535,1.23535,41600000.0
2009-04-02 23:40:00,1.2355,1.23575,1.2355,1.23575,8000000.0
2009-04-02 23:41:00,1.23585,1.2359,1.2358,1.2358,9600000.0
2009-04-02 23:42:00,1.2356,1.23565,1.23555,1.23565,6400000.0
2009-04-02 23:43:00,1.23575,1.23625,1.23545,1.23545,10600000.0
2009-04-02 23:44:00,1.2359,1.23605,1.23555,1.23555,14400000.0
2009-04-02 23:45:00,1.2356,1.2358,1.23555,1.23575,11200000.0
2009-04-02 23:46:00,1.2358,1.2358,1.23575,1.23575,6400000.0
2009-04-02 23:47:00,1.23575,1.23575,1.23575,1.23575,1600000.0
2009-04-02 23:48:00,1.2357,1.23615,1.2354,1.2354,11200000.0
2009-04-02 23:49:00,1.2353,1.23555,1.2347,1.23515,45600000.0
2009-04-02 23:50:00,1.235,1.23505,1.2348,1.23505,38400000.0
2009-04-02 23:51:00,1.23495,1.23495,1.23445,1.23485,25000000.0
2009-04-02 23:52:00,1.23485,1.235,1.23435,1.2345,38400000.0
2009-04-02 23:53:00,1.23455,1.23525,1.23425,1.23495,35200000.0
2009-04-02 23:54:00,1.23505,1.23565,1.23495,1.23505,24000000.0
2009-04-02 23:55:00,1.23475,1.2356,1.2345,1.2345,63400000.0
2009-04-02 23:56:00,1.23465,1.2348,1.2338,1.23475,45800000.0
2009-04-02 23:57:00,1.23505,1.23525,1.23335,1.23335,27800000.0
2009-04-02 23:58:00,1.23355,1.2342,1.23345,1.2336,44800000.0
2009-04-02 23:59:00,1.2335,1.23455,1.2334,1.23415,63400000.0
2009-04-03 00:00:00,1.23435,1.23455,1.2331,1.2336,60600000.0
2009-04-03 00:01:00,1.2336,1.23405,1.2335,1.23405,16000000.0
2009-04-03 00:02:00,1.2342,1.23435,1.23365,1.23395,12800000.0
2009-04-03 00:03:00,1.23415,1.23425,1.23285,1.2333,44800000.0
2009-04-03 00:04:00,1.23345,1.23345,1.2332,1.2332,4800000.0
2009-04-03 00:05:00,1.23315,1.23335,1.23315,1.23335,8000000.0
2009-04-03 00:06:00,1.23375,1.23395,1.2336,1.2336,17600000.0
2009-04-03 00:07:00,1.2336,1.2336,1.23295,1.23355,54800000.0
2009-04-03 00:08:00,1.23355,1.2344,1.2333,1.23385,70800000.0
2009-04-03 00:09:00,1.23385,1.23535,1.2338,1.235,106000000.0
2009-04-03 00:10:00,1.23515,1.2352,1.23435,1.23435,70800000.0
2009-04-03 00:11:00,1.23435,1.2353,1.2342,1.2345,89600000.0
2009-04-03 00:12:00,1.2347,1.23505,1.23365,1.2347,70400000.0
2009-04-03 00:13:00,1.23465,1.235,1.2343,1.23475,46800000.0
2009-04-03 00:14:00,1.23475,1.23565,1.23475,1.2354,41600000.0
2009-04-03 00:15:00,1.2354,1.2354,1.235,1.2352,16400000.0
2009-04-03 00:16:00,1.2355,1.2355,1.23495,1.2354,15200000.0
2009-04-03 00:17:00,1.23475,1.235,1.23465,1.235,28000000.0
2009-04-03 00:18:00,1.23475,1.2348,1.23445,1.2345,11200000.0
2009-04-03 00:19:00,1.23465,1.23465,1.2346,1.2346,4800000.0
2009-04-03 00:20:00,1.23455,1.23455,1.23405,1.2341,17600000.0
2009-04-03 00:21:00,1.23405,1.23405,1.23385,1.23385,4800000.0
2009-04-03 00:22:00,1.2338,1.2339,1.2333,1.2333,57600000.0
2009-04-03 00:23:00,1.2332,1.2334,1.2331,1.23325,12800000.0
2009-04-03 00:24:00,1.2333,1.2334,1.2333,1.2334,11200000.0
2009-04-03 00:25:00,1.2334,1.2335,1.2334,1.2334,16000000.0
2009-04-03 00:26:00,1.2334,1.23375,1.2333,1.2336,25600000.0
2009-04-03 00:27:00,1.2337,1.2337,1.2333,1.2333,14400000.0
2009-04-03 00:28:00,1.23345,1.2336,1.23345,1.2335,19200000.0
2009-04-03 00:29:00,1.2334,1.2334,1.2334,1.2334,11200000.0
2009-04-03 00:30:00,1.2335,1.23395,1.2329,1.23325,23800000.0
2009-04-03 00:31:00,1.2334,1.23375,1.2334,1.23365,30400000.0
2009-04-03 00:32:00,1.2336,1.2337,1.2336,1.2336,6400000.0
2009-04-03 00:33:00,1.2335,1.2335,1.2325,1.23285,25600000.0
2009-04-03 00:34:00,1.23285,1.23285,1.2318,1.2319,40000000.0
2009-04-03 00:35:00,1.232,1.23255,1.23115,1.2318,36200000.0
2009-04-03 00:36:00,1.232,1.2326,1.2317,1.2323,29200000.0
2009-04-03 00:37:00,1.2323,1.2323,1.2304,1.23125,108200000.0
2009-04-03 00:38:00,1.23125,1.2322,1.23125,1.2322,47400000.0
2009-04-03 00:39:00,1.23195,1.23195,1.2307,1.23115,65600000.0
2009-04-03 00:40:00,1.2313,1.2315,1.2296,1.22975,128200000.0
2009-04-03 00:41:00,1.22915,1.2311,1.22795,1.23025,116600000.0
2009-04-03 00:42:00,1.23025,1.2303,1.22915,1.2296,75200000.0
2009-04-03 00:43:00,1.2295,1.231,1.2295,1.2305,149600000.0
2009-04-03 00:44:00,1.23055,1.23085,1.22985,1.23015,75200000.0
2009-04-03 00:45:00,1.2301,1.23095,1.2301,1.23095,72000000.0
2009-04-03 00:46:00,1.23095,1.23125,1.23075,1.231,40000000.0
2009-04-03 00:47:00,1.2309,1.2313,1.23035,1.23055,72000000.0
2009-04-03 00:48:00,1.23045,1.23065,1.2302,1.23035,75200000.0
2009-04-03 00:49:00,1.2304,1.2304,1.22945,1.22945,124800000.0
2009-04-03 00:50:00,1.22955,1.2305,1.2291,1.2298,75200000.0
2009-04-03 00:51:00,1.22995,1.23005,1.2291,1.22945,41600000.0
2009-04-03 00:52:00,1.22945,1.22985,1.2294,1.2297,54400000.0
2009-04-03 00:53:00,1.22965,1.2298,1.22945,1.22975,62400000.0
2009-04-03 00:54:00,1.22965,1.2298,1.22915,1.2293,17600000.0
2009-04-03 00:55:00,1.22925,1.22945,1.2292,1.2294,43200000.0
2009-04-03 00:56:00,1.2294,1.2294,1.22905,1.22915,28800000.0
2009-04-03 00:57:00,1.22925,1.22945,1.22915,1.22945,30400000.0
2009-04-03 00:58:00,1.22945,1.22985,1.2289,1.22935,88000000.0
2009-04-03 00:59:00,1.22935,1.22935,1.2273,1.22815,97600000.0
2009-04-03 01:00:00,1.22825,1.2289,1.22715,1.2277,113600000.0
2009-04-03 01:01:00,1.2278,1.2284,1.22755,1.2284,33600000.0
2009-04-03 01:02:00,1.2284,1.22865,1.22755,1.228,72000000.0
2009-04-03 01:03:00,1.22805,1.2282,1.22785,1.2282,35200000.0
2009-04-03 01:04:00,1.2282,1.2293,1.2272,1.2272,107000000.0
2009-04-03 01:05:00,1.22735,1.2287,1.2273,1.2286,38200000.0
2009-04-03 01:06:00,1.22855,1.22855,1.2277,1.2284,36800000.0
2009-04-03 01:07:00,1.2285,1.2288,1.22835,1.22855,27200000.0
2009-04-03 01:08:00,1.2283,1.2284,1.22795,1.22815,50400000.0
2009-04-03 01:09:00,1.22775,1.228,1.2275,1.22755,32000000.0
2009-04-03 01:10:00,1.2273,1.22835,1.2271,1.2283,86400000.0
2009-04-03 01:11:00,1.2282,1.2283,1.22785,1.228,34800000.0
2009-04-03 01:12:00,1.2281,1.2281,1.22805,1.22805,8000000.0
2009-04-03 01:13:00,1.228,1.22905,1.228,1.22905,43200000.0
2009-04-03 01:14:00,1.2291,1.22915,1.22825,1.22905,48000000.0
2009-04-03 01:15:00,1.22915,1.2299,1.22915,1.22945,54400000.0
2009-04-03 01:16:00,1.2294,1.2295,1.22905,1.2294,49600000.0
2009-04-03 01:17:00,1.2293,1.2293,1.2291,1.22915,12800000.0
2009-04-03 01:18:00,1.22895,1.2291,1.2287,1.2291,17600000.0
2009-04-03 01:19:00,1.22925,1.22925,1.2292,1.2292,6400000.0
2009-04-03 01:20:00,1.2291,1.22925,1.2291,1.2291,16000000.0
2009-04-03 01:21:00,1.2291,1.2291,1.2284,1.22895,41600000.0
2009-04-03 01:22:00,1.229,1.229,1.2281,1.22825,40000000.0
2009-04-03 01:23:00,1.22825,1.22875,1.22825,1.2287,22400000.0
2009-04-03 01:24:00,1.2286,1.2286,1.2277,1.22835,71400000.0
2009-04-03 01:25:00,1.2285,1.2285,1.2279,1.22795,22400000.0
2009-04-03 01:26:00,1.228,1.22855,1.228,1.22835,91200000.0
2009-04-03 01:27:00,1.22825,1.22835,1.228,1.22805,68800000.0
2009-04-03 01:28:00,1.22805,1.22805,1.22795,1.22795,20800000.0
2009-04-03 01:29:00,1.22795,1.22795,1.2249,1.22565,138000000.0
2009-04-03 01:30:00,1.22625,1.22625,1.2228,1.22495,152000000.0
2009-04-03 01:31:00,1.2249,1.22525,1.22465,1.22525,97600000.0
2009-04-03 01:32:00,1.2252,1.2256,1.22465,1.22555,60200000.0
2009-04-03 01:33:00,1.2256,1.22565,1.2249,1.22525,54800000.0
2009-04-03 01:34:00,1.22535,1.22625,1.22535,1.2262,92800000.0
2009-04-03 01:35:00,1.22625,1.22655,1.22605,1.2264,49600000.0
2009-04-03 01:36:00,1.2264,1.22645,1.22475,1.2253,71600000.0
2009-04-03 01:37:00,1.2253,1.22555,1.2248,1.22495,44800000.0
2009-04-03 01:38:00,1.22515,1.22545,1.22515,1.2253,27200000.0
2009-04-03 01:39:00,1.2253,1.2253,1.22455,1.22485,44800000.0
2009-04-03 01:40:00,1.22485,1.22505,1.22465,1.225,28800000.0
2009-04-03 01:41:00,1.225,1.2255,1.2245,1.2253,97600000.0
2009-04-03 01:42:00,1.2253,1.22535,1.22515,1.22535,89600000.0
2009-04-03 01:43:00,1.2255,1.226,1.2251,1.22585,132600000.0
2009-04-03 01:44:00,1.22595,1.2261,1.22575,1.22575,40000000.0
2009-04-03 01:45:00,1.22585,1.2259,1.22475,1.2255,67200000.0
2009-04-03 01:46:00,1.22555,1.22585,1.22365,1.22375,168000000.0
2009-04-03 01:47:00,1.22395,1.22455,1.22375,1.22415,131200000.0
2009-04-03 01:48:00,1.22425,1.2245,1.22295,1.223,104000000.0
2009-04-03 01:49:00,1.223,1.2234,1.2228,1.2234,57600000.0
2009-04-03 01:50:00,1.22345,1.22345,1.2225,1.2225,48400000.0
2009-04-03 01:51:00,1.2225,1.22325,1.22235,1.22295,156400000.0
2009-04-03 01:52:00,1.22295,1.22375,1.22185,1.222,147600000.0
2009-04-03 01:53:00,1.22205,1.2224,1.2206,1.22125,122800000.0
2009-04-03 01:54:00,1.22125,1.2216,1.221,1.22145,63200000.0
2009-04-03 01:55:00,1.22145,1.2222,1.2212,1.2212,138400000.0
2009-04-03 01:56:00,1.2212,1.22245,1.2211,1.22245,146200000.0
2009-04-03 01:57:00,1.22245,1.2232,1.2217,1.22235,81400000.0
2009-04-03 01:58:00,1.22235,1.22375,1.22235,1.2231,105600000.0
2009-04-03 01:59:00,1.2234,1.22375,1.22305,1.2235,65600000.0
2009-04-03 02:00:00,1.22365,1.2243,1.22265,1.2242,160200000.0
2009-04-03 02:01:00,1.22415,1.22485,1.2224,1.22355,170600000.0
2009-04-03 02:02:00,1.2235,1.22415,1.22255,1.22345,168400000.0
2009-04-03 02:03:00,1.22365,1.2241,1.22325,1.22385,92800000.0
2009-04-03 02:04:00,1.2239,1.2246,1.22325,1.2233,97600000.0
2009-04-03 02:05:00,1.22335,1.2237,1.22295,1.22365,102400000.0
2009-04-03 02:06:00,1.2236,1.22525,1.223,1.22485,104200000.0
2009-04-03 02:07:00,1.22475,1.22545,1.22375,1.2249,144400000.0
2009-04-03 02:08:00,1.2249,1.2254,1.2247,1.2254,152800000.0
2009-04-03 02:09:00,1.2254,1.2263,1.2251,1.22585,139600000.0
2009-04-03 02:10:00,1.226,1.22615,1.22545,1.22565,91200000.0
2009-04-03 02:11:00,1.22565,1.2261,1.2253,1.2259,127400000.0
2009-04-03 02:12:00,1.2259,1.2264,1.22585,1.22605,66200000.0
2009-04-03 02:13:00,1.2261,1.2261,1.2257,1.2258,119200000.0
2009-04-03 02:14:00,1.22575,1.2266,1.22505,1.2263,122800000.0
2009-04-03 02:15:00,1.2263,1.22655,1.22605,1.22655,94400000.0
2009-04-03 02:16:00,1.22655,1.22655,1.2257,1.2258,135400000.0
2009-04-03 02:17:00,1.2258,1.2262,1.2245,1.2256,314200000.0
2009-04-03 02:18:00,1.2251,1.22555,1.2245,1.22475,139000000.0
2009-04-03 02:19:00,1.22515,1.2252,1.2246,1.2248,111400000.0
2009-04-03 02:20:00,1.2248,1.22525,1.2248,1.22515,84800000.0
2009-04-03 02:21:00,1.2253,1.22545,1.22515,1.22535,73600000.0
2009-04-03 02:22:00,1.22535,1.2255,1.2248,1.22505,89400000.0
2009-04-03 02:23:00,1.22495,1.225,1.22465,1.2247,52800000.0
2009-04-03 02:24:00,1.22465,1.22555,1.22425,1.22555,98200000.0
2009-04-03 02:25:00,1.2258,1.22605,1.22475,1.22485,59200000.0
2009-04-03 02:26:00,1.22485,1.22535,1.2248,1.2249,54400000.0
2009-04-03 02:27:00,1.22515,1.2254,1.2249,1.22535,60800000.0
2009-04-03 02:28:00,1.2254,1.22545,1.2252,1.22545,80000000.0
2009-04-03 02:29:00,1.2254,1.22555,1.2254,1.2254,124800000.0
2009-04-03 02:30:00,1.2255,1.22585,1.2254,1.2255,128000000.0
2009-04-03 02:31:00,1.2255,1.2255,1.22485,1.22495,134200000.0
2009-04-03 02:32:00,1.22495,1.22495,1.22365,1.2243,142600000.0
2009-04-03 02:33:00,1.22425,1.2243,1.22255,1.2226,165400000.0
2009-04-03 02:34:00,1.22265,1.22305,1.22255,1.22305,80400000.0
2009-04-03 02:35:00,1.22305,1.2234,1.22305,1.2233,35200000.0
2009-04-03 02:36:00,1.2233,1.22335,1.2223,1.22245,129200000.0
2009-04-03 02:37:00,1.22245,1.2233,1.22155,1.22275,193400000.0
2009-04-03 02:38:00,1.22265,1.2234,1.22265,1.22315,160800000.0
2009-04-03 02:39:00,1.22315,1.2232,1.22225,1.2223,115200000.0
2009-04-03 02:40:00,1.22225,1.22265,1.2219,1.2219,74200000.0
2009-04-03 02:41:00,1.22195,1.22265,1.2218,1.22245,62400000.0
2009-04-03 02:42:00,1.22245,1.2225,1.2217,1.2219,129800000.0
2009-04-03 02:43:00,1.2219,1.22205,1.2212,1.222,77000000.0
2009-04-03 02:44:00,1.222,1.222,1.22155,1.2217,73200000.0
2009-04-03 02:45:00,1.2218,1.2224,1.2216,1.2217,83800000.0
2009-04-03 02:46:00,1.2217,1.2225,1.2207,1.22175,150400000.0
2009-04-03 02:47:00,1.22175,1.2222,1.22165,1.2219,86200000.0
2009-04-03 02:48:00,1.2219,1.2219,1.22035,1.2213,118400000.0
2009-04-03 02:49:00,1.2213,1.22145,1.21985,1.22,123200000.0
2009-04-03 02:50:00,1.22025,1.22155,1.21925,1.22095,106200000.0
2009-04-03 02:51:00,1.22095,1.22115,1.22055,1.22115,86400000.0
2009-04-03 02:52:00,1.22125,1.22135,1.2197,1.2199,137800000.0
2009-04-03 02:53:00,1.21975,1.2206,1.219,1.2192,148000000.0
2009-04-03 02:54:00,1.2197,1.2205,1.2195,1.2202,83200000.0
2009-04-03 02:55:00,1.22,1.22095,1.2194,1.22025,126400000.0
2009-04-03 02:56:00,1.2202,1.22045,1.22005,1.22015,94400000.0
2009-04-03 02:57:00,1.22005,1.22025,1.21995,1.22005,48000000.0
2009-04-03 02:58:00,1.2199,1.22,1.2195,1.21985,86800000.0
2009-04-03 02:59:00,1.21985,1.21995,1.21965,1.2199,173000000.0
2009-04-03 03:00:00,1.21995,1.221,1.2197,1.2207,80800000.0
2009-04-03 03:01:00,1.2208,1.22145,1.2204,1.22125,91200000.0
2009-04-03 03:02:00,1.2207,1.22145,1.22055,1.2211,115200000.0
2009-04-03 03:03:00,1.2211,1.22155,1.22105,1.22155,97600000.0
2009-04-03 03:04:00,1.22155,1.22155,1.22085,1.22125,127400000.0
2009-04-03 03:05:00,1.22125,1.2216,1.22095,1.22135,105400000.0
2009-04-03 03:06:00,1.22125,1.2213,1.2211,1.22115,47800000.0
2009-04-03 03:07:00,1.2212,1.2214,1.221,1.221,60800000.0
2009-04-03 03:08:00,1.221,1.22175,1.21995,1.22065,96000000.0
2009-04-03 03:09:00,1.2207,1.2219,1.2206,1.22175,85400000.0
2009-04-03 03:10:00,1.222,1.2221,1.22105,1.22115,128000000.0
2009-04-03 03:11:00,1.22115,1.2219,1.2209,1.2212,145600000.0
2009-04-03 03:12:00,1.22115,1.2215,1.22105,1.2215,52000000.0
2009-04-03 03:13:00,1.22155,1.22215,1.22105,1.22145,126200000.0
2009-04-03 03:14:00,1.2214,1.2225,1.2214,1.2225,129600000.0
2009-04-03 03:15:00,1.22255,1.22255,1.2212,1.2222,152400000.0
2009-04-03 03:16:00,1.2222,1.2228,1.2219,1.2227,165000000.0
2009-04-03 03:17:00,1.22285,1.22285,1.22155,1.22165,113800000.0
2009-04-03 03:18:00,1.2216,1.22195,1.2212,1.2219,143800000.0
2009-04-03 03:19:00,1.2219,1.22245,1.22165,1.22245,106200000.0
2009-04-03 03:20:00,1.2225,1.2225,1.222,1.222,45600000.0
2009-04-03 03:21:00,1.2221,1.2223,1.22145,1.22205,135400000.0
2009-04-03 03:22:00,1.22195,1.22345,1.2217,1.2227,129600000.0
2009-04-03 03:23:00,1.2229,1.22365,1.22265,1.2233,109000000.0
2009-04-03 03:24:00,1.22335,1.2238,1.22325,1.22325,78600000.0
2009-04-03 03:25:00,1.2234,1.2236,1.2226,1.22325,48600000.0
2009-04-03 03:26:00,1.2233,1.22335,1.2233,1.2233,8000000.0
2009-04-03 03:27:00,1.2233,1.2235,1.2233,1.22335,76800000.0
2009-04-03 03:28:00,1.22335,1.2235,1.2233,1.2235,28800000.0
2009-04-03 03:29:00,1.2235,1.2236,1.2235,1.2236,8000000.0
2009-04-03 03:30:00,1.22355,1.2243,1.2226,1.2243,115400000.0
2009-04-03 03:31:00,1.2243,1.2243,1.22205,1.22255,71600000.0
2009-04-03 03:32:00,1.22285,1.22345,1.22195,1.22345,88000000.0
2009-04-03 03:33:00,1.22345,1.22345,1.22205,1.2226,45800000.0
2009-04-03 03:34:00,1.2224,1.2226,1.22225,1.22245,61400000.0
2009-04-03 03:35:00,1.22245,1.22255,1.22235,1.22245,46400000.0
2009-04-03 03:36:00,1.22245,1.22315,1.22245,1.22315,38400000.0
2009-04-03 03:37:00,1.22315,1.22355,1.22305,1.22355,59200000.0
2009-04-03 03:38:00,1.22405,1.2242,1.22385,1.22385,30400000.0
2009-04-03 03:39:00,1.2238,1.22395,1.22375,1.22395,22400000.0
2009-04-03 03:40:00,1.224,1.2242,1.22395,1.2241,25600000.0
2009-04-03 03:41:00,1.22408,1.22455,1.2235,1.2235,98600000.0
2009-04-03 03:42:00,1.2236,1.2237,1.2231,1.2231,160600000.0
2009-04-03 03:43:00,1.2231,1.22355,1.22215,1.2234,112200000.0
2009-04-03 03:44:00,1.2234,1.2234,1.22235,1.22245,74400000.0
2009-04-03 03:45:00,1.2224,1.22265,1.2223,1.2225,64200000.0
2009-04-03 03:46:00,1.2226,1.2226,1.2223,1.22245,43200000.0
2009-04-03 03:47:00,1.2225,1.22285,1.2222,1.2227,88000000.0
2009-04-03 03:48:00,1.22275,1.2228,1.22185,1.2226,56400000.0
2009-04-03 03:49:00,1.2224,1.2227,1.22115,1.2217,76000000.0
2009-04-03 03:50:00,1.2216,1.22205,1.22095,1.22175,54800000.0
2009-04-03 03:51:00,1.2217,1.2217,1.22085,1.22115,82400000.0
2009-04-03 03:52:00,1.2213,1.2217,1.2211,1.22135,100800000.0
2009-04-03 03:53:00,1.2216,1.22245,1.22115,1.22245,61800000.0
2009-04-03 03:54:00,1.22315,1.2239,1.22275,1.2232,89200000.0
2009-04-03 03:55:00,1.2232,1.2243,1.22255,1.22315,140200000.0
2009-04-03 03:56:00,1.22305,1.22325,1.2224,1.22255,113600000.0
2009-04-03 03:57:00,1.22245,1.2236,1.2223,1.2234,135400000.0
2009-04-03 03:58:00,1.22345,1.224,1.22255,1.22265,162600000.0
2009-04-03 03:59:00,1.22275,1.2234,1.22255,1.22265,80400000.0
2009-04-03 04:00:00,1.22255,1.2235,1.2225,1.22325,112400000.0
2009-04-03 04:01:00,1.22335,1.2235,1.2231,1.22345,28800000.0
2009-04-03 04:02:00,1.22335,1.22405,1.2228,1.22325,69400000.0
2009-04-03 04:03:00,1.22325,1.2233,1.223,1.223,39800000.0
2009-04-03 04:04:00,1.2228,1.2229,1.22255,1.22265,16800000.0
2009-04-03 04:05:00,1.22265,1.22275,1.22265,1.2227,15000000.0
2009-04-03 04:06:00,1.22275,1.2228,1.2226,1.22275,48000000.0
2009-04-03 04:07:00,1.2229,1.2233,1.22275,1.223,62400000.0
2009-04-03 04:08:00,1.22305,1.22315,1.22305,1.22315,11200000.0
2009-04-03 04:09:00,1.22325,1.22325,1.2231,1.22315,27200000.0
2009-04-03 04:10:00,1.22315,1.22315,1.22315,1.22315,9600000.0
2009-04-03 04:11:00,1.22305,1.22315,1.22295,1.223,22400000.0
2009-04-03 04:12:00,1.223,1.22355,1.22205,1.22355,43600000.0
2009-04-03 04:13:00,1.2232,1.22335,1.2231,1.22315,35200000.0
2009-04-03 04:14:00,1.22315,1.22315,1.223,1.22305,53600000.0
2009-04-03 04:15:00,1.22305,1.22305,1.22285,1.22295,61600000.0
2009-04-03 04:16:00,1.22295,1.2232,1.2229,1.223,43800000.0
2009-04-03 04:17:00,1.2231,1.2231,1.22285,1.22295,54400000.0
2009-04-03 04:18:00,1.22295,1.22295,1.2228,1.22285,67200000.0
2009-04-03 04:19:00,1.22285,1.22345,1.22275,1.22285,64400000.0
2009-04-03 04:20:00,1.22285,1.22345,1.2228,1.2229,36000000.0
2009-04-03 04:21:00,1.2228,1.2236,1.2228,1.2234,100800000.0
2009-04-03 04:22:00,1.2233,1.2239,1.22325,1.22355,52800000.0
2009-04-03 04:23:00,1.22355,1.224,1.2228,1.224,109600000.0
2009-04-03 04:24:00,1.224,1.224,1.22285,1.22335,59000000.0
2009-04-03 04:25:00,1.2233,1.22345,1.22305,1.22345,63000000.0
2009-04-03 04:26:00,1.2235,1.2235,1.22295,1.22295,173600000.0
2009-04-03 04:27:00,1.223,1.2231,1.223,1.223,55000000.0
2009-04-03 04:28:00,1.22305,1.2233,1.22295,1.223,36000000.0
2009-04-03 04:29:00,1.2231,1.22345,1.2229,1.223,70400000.0
2009-04-03 04:30:00,1.2231,1.2236,1.223,1.22315,58400000.0
2009-04-03 04:31:00,1.22325,1.22365,1.22315,1.22365,59800000.0
2009-04-03 04:32:00,1.2239,1.22395,1.22335,1.2236,50600000.0
2009-04-03 04:33:00,1.2236,1.22365,1.2236,1.22365,14400000.0
2009-04-03 04:34:00,1.2236,1.2236,1.2235,1.2235,6200000.0
2009-04-03 04:35:00,1.22345,1.22345,1.22295,1.22315,85200000.0
2009-04-03 04:36:00,1.2231,1.22325,1.22305,1.22315,61800000.0
2009-04-03 04:37:00,1.22315,1.2238,1.223,1.22375,138000000.0
2009-04-03 04:38:00,1.22375,1.2243,1.22335,1.22345,109000000.0
2009-04-03 04:39:00,1.2232,1.22355,1.2232,1.22355,39800000.0
2009-04-03 04:40:00,1.22375,1.22375,1.22365,1.2237,33200000.0
2009-04-03 04:41:00,1.22365,1.22365,1.2236,1.22365,18000000.0
2009-04-03 04:42:00,1.22365,1.22365,1.22365,1.22365,6000000.0
2009-04-03 04:43:00,1.22365,1.22365,1.22355,1.22365,22800000.0
2009-04-03 04:44:00,1.22365,1.22365,1.22365,1.22365,2400000.0
2009-04-03 04:45:00,1.2233,1.22385,1.2233,1.22375,17600000.0
2009-04-03 04:46:00,1.22355,1.22415,1.22355,1.2239,43200000.0
2009-04-03 04:47:00,1.2238,1.224,1.2238,1.224,14400000.0
2009-04-03 04:48:00,1.22405,1.2246,1.22405,1.2246,22400000.0
2009-04-03 04:49:00,1.22417,1.2248,1.2237,1.22375,57600000.0
2009-04-03 04:50:00,1.22375,1.22425,1.22375,1.22425,30400000.0
2009-04-03 04:51:00,1.2242,1.22435,1.2238,1.22385,27400000.0
2009-04-03 04:52:00,1.2239,1.2239,1.22365,1.22375,46800000.0
2009-04-03 04:53:00,1.2238,1.224,1.22375,1.2239,29000000.0
2009-04-03 04:54:00,1.22395,1.2242,1.22385,1.22385,54800000.0
2009-04-03 04:55:00,1.2238,1.2242,1.22375,1.22375,33200000.0
2009-04-03 04:56:00,1.22385,1.22445,1.22375,1.22385,83800000.0
2009-04-03 04:57:00,1.22385,1.22435,1.22375,1.22425,119600000.0
2009-04-03 04:58:00,1.2242,1.22435,1.22375,1.22385,58800000.0
2009-04-03 04:59:00,1.22385,1.22385,1.22365,1.22375,52000000.0
2009-04-03 05:00:00,1.22375,1.22375,1.22365,1.22375,70400000.0
2009-04-03 05:01:00,1.22375,1.22375,1.22365,1.22365,35200000.0
2009-04-03 05:02:00,1.22365,1.22365,1.22365,1.22365,27200000.0
2009-04-03 05:03:00,1.22355,1.22395,1.22345,1.2236,57600000.0
2009-04-03 05:04:00,1.2236,1.22365,1.22345,1.22355,70800000.0
2009-04-03 05:05:00,1.22355,1.2243,1.2235,1.2239,62200000.0
2009-04-03 05:06:00,1.22395,1.22395,1.22355,1.22365,12800000.0
2009-04-03 05:07:00,1.2238,1.2242,1.2238,1.2242,11200000.0
2009-04-03 05:08:00,1.22415,1.22435,1.22395,1.22415,32400000.0
2009-04-03 05:09:00,1.2241,1.22425,1.22355,1.22365,72600000.0
2009-04-03 05:10:00,1.22355,1.22365,1.22345,1.22355,90800000.0
2009-04-03 05:11:00,1.22355,1.22355,1.22195,1.2224,52000000.0
2009-04-03 05:12:00,1.2224,1.2226,1.22225,1.2226,33600000.0
2009-04-03 05:13:00,1.2226,1.2226,1.2224,1.2224,13400000.0
2009-04-03 05:14:00,1.2222,1.22295,1.22205,1.22295,91600000.0
2009-04-03 05:15:00,1.2229,1.22335,1.22265,1.22295,96000000.0
2009-04-03 05:16:00,1.22295,1.22295,1.2226,1.22265,97200000.0
2009-04-03 05:17:00,1.22265,1.22275,1.2226,1.2226,12200000.0
2009-04-03 05:18:00,1.22255,1.223,1.22235,1.22285,61000000.0
2009-04-03 05:19:00,1.2224,1.22275,1.22225,1.22245,35200000.0
2009-04-03 05:20:00,1.22245,1.2225,1.22235,1.2225,33400000.0
2009-04-03 05:21:00,1.2225,1.22255,1.22145,1.22155,73000000.0
2009-04-03 05:22:00,1.22155,1.22245,1.2215,1.22235,101200000.0
2009-04-03 05:23:00,1.2224,1.22245,1.2214,1.22245,84000000.0
2009-04-03 05:24:00,1.22235,1.2227,1.22215,1.22255,41600000.0
2009-04-03 05:25:00,1.2227,1.2227,1.2225,1.22265,31600000.0
2009-04-03 05:26:00,1.22265,1.2227,1.22245,1.2227,18600000.0
2009-04-03 05:27:00,1.2225,1.22265,1.2225,1.22265,8000000.0
2009-04-03 05:28:00,1.22275,1.22275,1.22275,1.22275,3200000.0
2009-04-03 05:29:00,1.2228,1.2232,1.2228,1.22295,54000000.0
2009-04-03 05:30:00,1.22315,1.22355,1.22265,1.22265,51400000.0
2009-04-03 05:31:00,1.22255,1.22255,1.22235,1.22235,8000000.0
2009-04-03 05:32:00,1.22235,1.22285,1.22225,1.22235,61800000.0
2009-04-03 05:33:00,1.2223,1.2224,1.22225,1.2224,9600000.0
2009-04-03 05:34:00,1.22235,1.22245,1.22225,1.2223,19200000.0
2009-04-03 05:35:00,1.2222,1.22225,1.2216,1.222,34600000.0
2009-04-03 05:36:00,1.2221,1.22225,1.22205,1.2222,19200000.0
2009-04-03 05:37:00,1.2221,1.22215,1.222,1.22205,40000000.0
2009-04-03 05:38:00,1.222,1.22255,1.2219,1.22245,84000000.0
2009-04-03 05:39:00,1.22245,1.2229,1.22195,1.22195,125000000.0
2009-04-03 05:40:00,1.2219,1.22265,1.2213,1.2216,117600000.0
2009-04-03 05:41:00,1.22175,1.2223,1.2214,1.2221,81600000.0
2009-04-03 05:42:00,1.22185,1.22185,1.22115,1.22115,22400000.0
2009-04-03 05:43:00,1.2212,1.2215,1.2203,1.2205,83400000.0
2009-04-03 05:44:00,1.2205,1.22175,1.2204,1.2214,84600000.0
2009-04-03 05:45:00,1.22145,1.2221,1.22145,1.2221,40800000.0
2009-04-03 05:46:00,1.2222,1.22225,1.2221,1.2221,15400000.0
2009-04-03 05:47:00,1.22215,1.22225,1.222,1.22225,38200000.0
2009-04-03 05:48:00,1.2222,1.22285,1.2222,1.22285,31400000.0
2009-04-03 05:49:00,1.22285,1.22285,1.2216,1.2216,35800000.0
2009-04-03 05:50:00,1.2217,1.22225,1.2216,1.22225,30800000.0
2009-04-03 05:51:00,1.2224,1.2225,1.2224,1.2225,6400000.0
2009-04-03 05:52:00,1.2225,1.2225,1.222,1.22205,48000000.0
2009-04-03 05:53:00,1.22205,1.2227,1.22145,1.22165,56800000.0
2009-04-03 05:54:00,1.2219,1.2224,1.2219,1.2224,52200000.0
2009-04-03 05:55:00,1.22225,1.2224,1.2217,1.22185,49600000.0
2009-04-03 05:56:00,1.22175,1.22185,1.2217,1.22185,9600000.0
2009-04-03 05:57:00,1.2221,1.2221,1.2213,1.22175,30400000.0
2009-04-03 05:58:00,1.2214,1.2214,1.22085,1.22105,30400000.0
2009-04-03 05:59:00,1.2203,1.2216,1.2201,1.2207,54400000.0
2009-04-03 06:00:00,1.2205,1.2215,1.2203,1.2215,65800000.0
2009-04-03 06:01:00,1.22145,1.22175,1.22145,1.22165,32000000.0
2009-04-03 06:02:00,1.22175,1.22175,1.22155,1.22155,9600000.0
2009-04-03 06:03:00,1.2215,1.2218,1.2206,1.2206,30400000.0
2009-04-03 06:04:00,1.22065,1.22065,1.22055,1.22055,8000000.0
2009-04-03 06:05:00,1.2205,1.22065,1.2205,1.22065,57600000.0
2009-04-03 06:06:00,1.22075,1.221,1.2207,1.22085,67200000.0
2009-04-03 06:07:00,1.2209,1.22115,1.2209,1.22115,27200000.0
2009-04-03 06:08:00,1.2211,1.2211,1.2208,1.221,44800000.0
2009-04-03 06:09:00,1.221,1.22135,1.2208,1.2212,75200000.0
2009-04-03 06:10:00,1.22115,1.22135,1.22,1.2207,231600000.0
2009-04-03 06:11:00,1.2207,1.22085,1.21985,1.2206,169000000.0
2009-04-03 06:12:00,1.2206,1.2206,1.21995,1.2203,72200000.0
2009-04-03 06:13:00,1.2204,1.2204,1.2196,1.21975,83200000.0
2009-04-03 06:14:00,1.21975,1.2204,1.21925,1.2194,82200000.0
2009-04-03 06:15:00,1.2195,1.2202,1.2195,1.22,85800000.0
2009-04-03 06:16:00,1.22015,1.22065,1.22005,1.22065,28800000.0
2009-04-03 06:17:00,1.22065,1.2208,1.2202,1.22035,22400000.0
2009-04-03 06:18:00,1.2206,1.2206,1.2205,1.2205,24000000.0
2009-04-03 06:19:00,1.2206,1.2206,1.22015,1.22035,37600000.0
2009-04-03 06:20:00,1.2203,1.2207,1.22025,1.2203,27200000.0
2009-04-03 06:21:00,1.2205,1.2206,1.2202,1.2206,17000000.0
2009-04-03 06:22:00,1.22085,1.22125,1.22025,1.22125,38200000.0
2009-04-03 06:23:00,1.22115,1.22145,1.2207,1.22145,23400000.0
2009-04-03 06:24:00,1.2211,1.2211,1.2208,1.22085,25000000.0
2009-04-03 06:25:00,1.22085,1.22085,1.22035,1.22055,28200000.0
2009-04-03 06:26:00,1.22065,1.22085,1.2204,1.2208,42800000.0
2009-04-03 06:27:00,1.2207,1.221,1.2204,1.2207,36800000.0
2009-04-03 06:28:00,1.22075,1.22075,1.22035,1.22055,32000000.0
2009-04-03 06:29:00,1.22045,1.22045,1.21995,1.2201,59200000.0
2009-04-03 06:30:00,1.2203,1.22045,1.21995,1.22015,32000000.0
2009-04-03 06:31:00,1.22015,1.2206,1.22015,1.22045,31400000.0
2009-04-03 06:32:00,1.22055,1.2213,1.22055,1.22125,35200000.0
2009-04-03 06:33:00,1.22125,1.22125,1.22115,1.22115,11200000.0
2009-04-03 06:34:00,1.2211,1.22125,1.2211,1.22125,30400000.0
2009-04-03 06:35:00,1.2212,1.22125,1.2205,1.22055,36800000.0
2009-04-03 06:36:00,1.2206,1.2206,1.2205,1.2205,12800000.0
2009-04-03 06:37:00,1.2205,1.2207,1.2205,1.2207,9600000.0
2009-04-03 06:38:00,1.22065,1.2207,1.22065,1.22065,14400000.0
2009-04-03 06:39:00,1.22075,1.221,1.22075,1.221,9600000.0
2009-04-03 06:40:00,1.22115,1.2213,1.22115,1.2213,9600000.0
2009-04-03 06:41:00,1.2211,1.22125,1.22045,1.2205,15000000.0
2009-04-03 06:42:00,1.2206,1.22065,1.2206,1.22065,6400000.0
2009-04-03 06:43:00,1.22065,1.22085,1.2205,1.2207,32000000.0
2009-04-03 06:44:00,1.2207,1.22205,1.22055,1.22065,67800000.0
2009-04-03 06:45:00,1.2209,1.22145,1.2202,1.2202,31400000.0
2009-04-03 06:46:00,1.22045,1.2208,1.22035,1.2208,42200000.0
2009-04-03 06:47:00,1.22095,1.22215,1.2209,1.2218,48000000.0
2009-04-03 06:48:00,1.2218,1.2218,1.22155,1.2216,12800000.0
2009-04-03 06:49:00,1.22117,1.22118,1.22098,1.22098,17600000.0
2009-04-03 06:50:00,1.2215,1.2216,1.2215,1.2216,12800000.0
2009-04-03 06:51:00,1.2216,1.22205,1.2216,1.22205,25800000.0
2009-04-03 06:52:00,1.222,1.22225,1.22185,1.22225,29600000.0
2009-04-03 06:53:00,1.2221,1.2222,1.22205,1.2221,21200000.0
2009-04-03 06:54:00,1.2221,1.2221,1.22175,1.2219,22400000.0
2009-04-03 06:55:00,1.22205,1.2226,1.22205,1.2226,54600000.0
2009-04-03 06:56:00,1.2226,1.2226,1.2226,1.2226,20600000.0
2009-04-03 06:57:00,1.2226,1.2226,1.22235,1.2224,21600000.0
2009-04-03 06:58:00,1.2225,1.22345,1.2224,1.2228,41600000.0
2009-04-03 06:59:00,1.2227,1.2227,1.2225,1.2225,17600000.0
2009-04-03 07:00:00,1.22245,1.22265,1.22245,1.22265,30400000.0
2009-04-03 07:01:00,1.22265,1.22325,1.22245,1.223,61400000.0
2009-04-03 07:02:00,1.2229,1.22305,1.2224,1.2227,51200000.0
2009-04-03 07:03:00,1.22245,1.22255,1.22245,1.22255,17600000.0
2009-04-03 07:04:00,1.22255,1.22255,1.22255,1.22255,25600000.0
2009-04-03 07:05:00,1.22255,1.22255,1.22255,1.22255,17800000.0
2009-04-03 07:06:00,1.22255,1.22255,1.22135,1.22195,41400000.0
2009-04-03 07:07:00,1.222,1.2224,1.222,1.2223,19200000.0
2009-04-03 07:08:00,1.2222,1.2225,1.22185,1.22195,50200000.0
2009-04-03 07:09:00,1.22185,1.2221,1.22155,1.2219,64000000.0
2009-04-03 07:10:00,1.2219,1.22295,1.2216,1.2227,58400000.0
2009-04-03 07:11:00,1.22285,1.2229,1.22225,1.22235,65600000.0
2009-04-03 07:12:00,1.22245,1.22345,1.22245,1.22315,40000000.0
2009-04-03 07:13:00,1.22295,1.2232,1.2227,1.22315,36200000.0
2009-04-03 07:14:00,1.22325,1.22355,1.2228,1.22295,51600000.0
2009-04-03 07:15:00,1.223,1.2236,1.2225,1.22285,48200000.0
2009-04-03 07:16:00,1.22285,1.223,1.2228,1.22295,16000000.0
2009-04-03 07:17:00,1.22285,1.2229,1.2226,1.2227,8000000.0
2009-04-03 07:18:00,1.22335,1.22335,1.2233,1.2233,8000000.0
2009-04-03 07:19:00,1.22355,1.2237,1.22305,1.2236,41000000.0
2009-04-03 07:20:00,1.2235,1.2235,1.22295,1.2234,41600000.0
2009-04-03 07:21:00,1.22355,1.22355,1.22265,1.22275,23000000.0
2009-04-03 07:22:00,1.22275,1.22305,1.2227,1.22305,18200000.0
2009-04-03 07:23:00,1.22355,1.2237,1.22255,1.22275,31000000.0
2009-04-03 07:24:00,1.22275,1.2229,1.22265,1.22275,28800000.0
2009-04-03 07:25:00,1.22275,1.22275,1.2227,1.22275,21000000.0
2009-04-03 07:26:00,1.22275,1.22275,1.22265,1.22275,12000000.0
2009-04-03 07:27:00,1.22275,1.22275,1.22265,1.22275,22600000.0
2009-04-03 07:28:00,1.22275,1.22275,1.22275,1.22275,17000000.0
2009-04-03 07:29:00,1.22275,1.2229,1.2226,1.2229,35400000.0
2009-04-03 07:30:00,1.22285,1.22345,1.22285,1.22335,29800000.0
2009-04-03 07:31:00,1.2233,1.2233,1.22285,1.2229,19000000.0
2009-04-03 07:32:00,1.22295,1.223,1.2227,1.22275,31600000.0
2009-04-03 07:33:00,1.22275,1.22365,1.22275,1.2234,47600000.0
2009-04-03 07:34:00,1.2236,1.2243,1.2233,1.22375,98000000.0
2009-04-03 07:35:00,1.22385,1.2241,1.2234,1.22405,83000000.0
2009-04-03 07:36:00,1.22425,1.22435,1.2234,1.2236,41600000.0
2009-04-03 07:37:00,1.22365,1.22365,1.22325,1.2234,30400000.0
2009-04-03 07:38:00,1.2235,1.22435,1.22335,1.22435,50600000.0
2009-04-03 07:39:00,1.2245,1.2247,1.2242,1.2242,84800000.0
2009-04-03 07:40:00,1.2242,1.2242,1.22285,1.22295,38400000.0
2009-04-03 07:41:00,1.223,1.22315,1.223,1.22315,6400000.0
2009-04-03 07:42:00,1.2233,1.22335,1.22315,1.22335,9600000.0
2009-04-03 07:43:00,1.22335,1.22335,1.22335,1.22335,3200000.0
2009-04-03 07:44:00,1.22315,1.2232,1.22315,1.2232,7600000.0
2009-04-03 07:45:00,1.2232,1.2233,1.22305,1.22315,36600000.0
2009-04-03 07:46:00,1.22315,1.22315,1.22315,1.22315,16000000.0
2009-04-03 07:47:00,1.22315,1.22315,1.22305,1.22305,12800000.0
2009-04-03 07:48:00,1.22305,1.22305,1.22305,1.22305,4800000.0
2009-04-03 07:49:00,1.22305,1.22305,1.22305,1.22305,11200000.0
2009-04-03 07:50:00,1.22305,1.22305,1.22295,1.22295,17600000.0
2009-04-03 07:51:00,1.22295,1.22295,1.22295,1.22295,3200000.0
2009-04-03 07:52:00,1.22295,1.22295,1.22295,1.22295,30400000.0
2009-04-03 07:53:00,1.22295,1.22345,1.22295,1.22345,27200000.0
2009-04-03 07:54:00,1.2235,1.22395,1.22335,1.22395,37000000.0
2009-04-03 07:55:00,1.2239,1.2242,1.2234,1.2235,50400000.0
2009-04-03 07:56:00,1.22355,1.22375,1.22295,1.22325,61000000.0
2009-04-03 07:57:00,1.2235,1.2235,1.22295,1.22305,65600000.0
2009-04-03 07:58:00,1.22305,1.2236,1.2228,1.2231,168000000.0
2009-04-03 07:59:00,1.22305,1.2231,1.22295,1.22295,60800000.0
2009-04-03 08:00:00,1.22295,1.22345,1.2228,1.22315,91200000.0
2009-04-03 08:01:00,1.2232,1.22355,1.22305,1.2234,101000000.0
2009-04-03 08:02:00,1.2235,1.2239,1.2234,1.22375,52400000.0
2009-04-03 08:03:00,1.22385,1.22385,1.22345,1.22375,42200000.0
2009-04-03 08:04:00,1.22365,1.2238,1.2229,1.2231,56000000.0
2009-04-03 08:05:00,1.22305,1.2235,1.22305,1.2233,33600000.0
2009-04-03 08:06:00,1.2233,1.2235,1.22315,1.22335,24000000.0
2009-04-03 08:07:00,1.2235,1.22365,1.22345,1.2236,17600000.0
2009-04-03 08:08:00,1.2235,1.22365,1.2235,1.22355,16000000.0
2009-04-03 08:09:00,1.22355,1.22355,1.22345,1.22345,28800000.0
2009-04-03 08:10:00,1.22345,1.22345,1.22215,1.22295,76800000.0
2009-04-03 08:11:00,1.223,1.22345,1.2229,1.22295,51200000.0
2009-04-03 08:12:00,1.22295,1.223,1.22235,1.22295,62000000.0
2009-04-03 08:13:00,1.22285,1.22295,1.22255,1.22255,36800000.0
2009-04-03 08:14:00,1.22255,1.22325,1.22255,1.22325,57200000.0
2009-04-03 08:15:00,1.22325,1.2235,1.22215,1.2222,86400000.0
2009-04-03 08:16:00,1.22235,1.2227,1.22215,1.2226,52800000.0
2009-04-03 08:17:00,1.22275,1.22275,1.2219,1.2222,20800000.0
2009-04-03 08:18:00,1.22235,1.22235,1.222,1.222,38400000.0
2009-04-03 08:19:00,1.2221,1.2226,1.2219,1.2225,60800000.0
2009-04-03 08:20:00,1.2225,1.2225,1.2218,1.22215,65600000.0
2009-04-03 08:21:00,1.2221,1.2227,1.2216,1.22205,86000000.0
2009-04-03 08:22:00,1.2221,1.22255,1.22165,1.22225,58800000.0
2009-04-03 08:23:00,1.2223,1.2223,1.2218,1.2218,16000000.0
2009-04-03 08:24:00,1.22155,1.2222,1.2215,1.2221,84000000.0
2009-04-03 08:25:00,1.222,1.22205,1.22135,1.2219,104000000.0
2009-04-03 08:26:00,1.222,1.22225,1.22195,1.22195,57600000.0
2009-04-03 08:27:00,1.2219,1.2232,1.2219,1.22305,44800000.0
2009-04-03 08:28:00,1.22315,1.22365,1.22255,1.22365,38400000.0
2009-04-03 08:29:00,1.22355,1.22375,1.2232,1.22325,44800000.0
2009-04-03 08:30:00,1.22335,1.22365,1.22275,1.2228,73600000.0
2009-04-03 08:31:00,1.2231,1.2233,1.2227,1.223,91200000.0
2009-04-03 08:32:00,1.2231,1.224,1.22295,1.22375,96800000.0
2009-04-03 08:33:00,1.22385,1.22425,1.2235,1.22425,115800000.0
2009-04-03 08:34:00,1.22425,1.2249,1.22405,1.22425,60800000.0
2009-04-03 08:35:00,1.22415,1.22425,1.2237,1.2237,63800000.0
2009-04-03 08:36:00,1.2237,1.22415,1.22295,1.2231,75400000.0
2009-04-03 08:37:00,1.2231,1.2231,1.22275,1.22285,49600000.0
2009-04-03 08:38:00,1.22285,1.2235,1.2228,1.2228,70600000.0
2009-04-03 08:39:00,1.22275,1.22285,1.22245,1.2225,97000000.0
2009-04-03 08:40:00,1.22255,1.22315,1.22205,1.2228,161000000.0
2009-04-03 08:41:00,1.2228,1.2231,1.22235,1.2226,130600000.0
2009-04-03 08:42:00,1.2227,1.223,1.2226,1.223,32000000.0
2009-04-03 08:43:00,1.223,1.2239,1.2229,1.2236,75200000.0
2009-04-03 08:44:00,1.2237,1.2239,1.22305,1.22355,44000000.0
2009-04-03 08:45:00,1.22375,1.22375,1.223,1.223,61400000.0
2009-04-03 08:46:00,1.22295,1.22295,1.22225,1.22275,107800000.0
2009-04-03 08:47:00,1.22255,1.22285,1.22255,1.22285,93000000.0
2009-04-03 08:48:00,1.2226,1.2228,1.22235,1.2227,51200000.0
2009-04-03 08:49:00,1.22275,1.2229,1.22225,1.22245,102400000.0
2009-04-03 08:50:00,1.2224,1.2229,1.2224,1.22265,92800000.0
2009-04-03 08:51:00,1.2227,1.2229,1.2226,1.2227,43200000.0
2009-04-03 08:52:00,1.22275,1.223,1.2225,1.2228,89600000.0
2009-04-03 08:53:00,1.223,1.22325,1.2229,1.22325,59200000.0
2009-04-03 08:54:00,1.22345,1.2235,1.2229,1.2232,68800000.0
2009-04-03 08:55:00,1.22315,1.2233,1.2228,1.22325,71400000.0
2009-04-03 08:56:00,1.22325,1.22335,1.2229,1.223,57600000.0
2009-04-03 08:57:00,1.22305,1.2234,1.22255,1.22275,102400000.0
2009-04-03 08:58:00,1.2227,1.223,1.22165,1.2217,62000000.0
2009-04-03 08:59:00,1.2218,1.223,1.22145,1.22295,82800000.0
2009-04-03 09:00:00,1.22305,1.2231,1.2226,1.2228,30400000.0
2009-04-03 09:01:00,1.22235,1.223,1.22225,1.2229,76800000.0
2009-04-03 09:02:00,1.223,1.22335,1.22285,1.223,88000000.0
2009-04-03 09:03:00,1.223,1.22335,1.2228,1.22305,52800000.0
2009-04-03 09:04:00,1.22305,1.22315,1.2229,1.2229,19200000.0
2009-04-03 09:05:00,1.22295,1.2233,1.2225,1.22265,83200000.0
2009-04-03 09:06:00,1.22265,1.22305,1.2222,1.2228,94400000.0
2009-04-03 09:07:00,1.2228,1.22315,1.2228,1.22305,54400000.0
2009-04-03 09:08:00,1.223,1.2235,1.223,1.2231,67200000.0
2009-04-03 09:09:00,1.22315,1.22315,1.2225,1.2226,67200000.0
2009-04-03 09:10:00,1.22265,1.22295,1.22245,1.2227,72000000.0
2009-04-03 09:11:00,1.2231,1.2233,1.22255,1.22275,41600000.0
2009-04-03 09:12:00,1.22255,1.22285,1.2223,1.2225,72200000.0
2009-04-03 09:13:00,1.2225,1.22365,1.22245,1.22305,100200000.0
2009-04-03 09:14:00,1.22305,1.22305,1.22195,1.22215,124400000.0
2009-04-03 09:15:00,1.2224,1.22255,1.22145,1.22155,196200000.0
2009-04-03 09:16:00,1.22165,1.22175,1.22095,1.2212,75000000.0
2009-04-03 09:17:00,1.22115,1.22125,1.221,1.2212,57000000.0
2009-04-03 09:18:00,1.2215,1.2215,1.22095,1.22115,72200000.0
2009-04-03 09:19:00,1.2212,1.22145,1.2211,1.22135,63400000.0
2009-04-03 09:20:00,1.22135,1.2219,1.2212,1.2214,130200000.0
2009-04-03 09:21:00,1.2214,1.22195,1.2213,1.22165,86600000.0
2009-04-03 09:22:00,1.22175,1.22225,1.22145,1.22225,142800000.0
2009-04-03 09:23:00,1.22225,1.2223,1.22095,1.22145,128200000.0
2009-04-03 09:24:00,1.2216,1.2221,1.2216,1.22195,54000000.0
2009-04-03 09:25:00,1.222,1.2221,1.22135,1.222,105200000.0
2009-04-03 09:26:00,1.2221,1.22235,1.2214,1.22195,131400000.0
2009-04-03 09:27:00,1.2217,1.2226,1.22115,1.2222,137000000.0
2009-04-03 09:28:00,1.22195,1.2226,1.2218,1.2221,88400000.0
2009-04-03 09:29:00,1.22215,1.2231,1.2214,1.22245,169200000.0
2009-04-03 09:30:00,1.2221,1.2231,1.2221,1.2225,104000000.0
2009-04-03 09:31:00,1.2225,1.22315,1.2221,1.2231,98400000.0
2009-04-03 09:32:00,1.22285,1.2233,1.2228,1.22295,76400000.0
2009-04-03 09:33:00,1.22295,1.22335,1.22285,1.22295,126400000.0
2009-04-03 09:34:00,1.22295,1.22325,1.2228,1.223,128800000.0
2009-04-03 09:35:00,1.2229,1.2235,1.22285,1.22285,121600000.0
2009-04-03 09:36:00,1.22285,1.22295,1.2228,1.22285,34000000.0
2009-04-03 09:37:00,1.22285,1.22285,1.22275,1.22275,27000000.0
2009-04-03 09:38:00,1.22275,1.22275,1.22275,1.22275,19000000.0
2009-04-03 09:39:00,1.22275,1.22275,1.22275,1.22275,29000000.0
2009-04-03 09:40:00,1.22275,1.22275,1.22265,1.22275,36800000.0
2009-04-03 09:41:00,1.22275,1.22305,1.22265,1.22275,69000000.0
2009-04-03 09:42:00,1.22275,1.22285,1.2225,1.22265,88200000.0
2009-04-03 09:43:00,1.22265,1.22285,1.22255,1.2228,69400000.0
2009-04-03 09:44:00,1.2228,1.2228,1.22265,1.22265,8400000.0
2009-04-03 09:45:00,1.22265,1.22265,1.22095,1.22265,52400000.0
2009-04-03 09:46:00,1.22265,1.22265,1.22135,1.22185,103000000.0
2009-04-03 09:47:00,1.22185,1.22235,1.22165,1.22205,122000000.0
2009-04-03 09:48:00,1.22215,1.2224,1.22205,1.2222,62400000.0
2009-04-03 09:49:00,1.2222,1.2224,1.22185,1.22225,79600000.0
2009-04-03 09:50:00,1.2224,1.2225,1.2223,1.2224,17600000.0
2009-04-03 09:51:00,1.22235,1.2225,1.22215,1.2225,72000000.0
2009-04-03 09:52:00,1.22255,1.22285,1.2221,1.22245,116600000.0
2009-04-03 09:53:00,1.22245,1.22325,1.2221,1.2224,83200000.0
2009-04-03 09:54:00,1.2224,1.22295,1.22225,1.22295,84800000.0
2009-04-03 09:55:00,1.2229,1.22295,1.2226,1.2228,49600000.0
2009-04-03 09:56:00,1.22275,1.22305,1.2227,1.223,84000000.0
2009-04-03 09:57:00,1.22315,1.22315,1.22135,1.22155,118600000.0
2009-04-03 09:58:00,1.22165,1.2221,1.22135,1.2215,85200000.0
2009-04-03 09:59:00,1.2215,1.22195,1.22135,1.2215,87400000.0
2009-04-03 10:00:00,1.22165,1.2225,1.2216,1.2218,123600000.0
2009-04-03 10:01:00,1.222,1.2223,1.22105,1.2223,121200000.0
2009-04-03 10:02:00,1.2223,1.2232,1.22165,1.2225,57400000.0
2009-04-03 10:03:00,1.22265,1.22265,1.22175,1.22185,118400000.0
2009-04-03 10:04:00,1.22185,1.222,1.2212,1.22155,221000000.0
2009-04-03 10:05:00,1.22135,1.2222,1.22135,1.222,123600000.0
2009-04-03 10:06:00,1.2221,1.2223,1.2215,1.22205,139800000.0
2009-04-03 10:07:00,1.22205,1.2226,1.2219,1.2222,65800000.0
2009-04-03 10:08:00,1.22215,1.22225,1.221,1.2211,125200000.0
2009-04-03 10:09:00,1.2211,1.2213,1.22095,1.2212,105600000.0
2009-04-03 10:10:00,1.221,1.2211,1.22005,1.2204,148000000.0
2009-04-03 10:11:00,1.2204,1.2206,1.21995,1.22035,189200000.0
2009-04-03 10:12:00,1.2203,1.22045,1.21995,1.22,123400000.0
2009-04-03 10:13:00,1.22,1.22055,1.21985,1.2201,88600000.0
2009-04-03 10:14:00,1.2201,1.2201,1.2201,1.2201,73000000.0
2009-04-03 10:15:00,1.2201,1.2201,1.2179,1.2191,136400000.0
2009-04-03 10:16:00,1.2191,1.2191,1.219,1.2191,42600000.0
2009-04-03 10:17:00,1.2191,1.21925,1.219,1.21915,73200000.0
2009-04-03 10:18:00,1.21925,1.21955,1.2179,1.2183,115200000.0
2009-04-03 10:19:00,1.2185,1.2192,1.21835,1.219,112000000.0
2009-04-03 10:20:00,1.21895,1.21945,1.2187,1.21935,87000000.0
2009-04-03 10:21:00,1.21935,1.22015,1.21905,1.22015,64400000.0
2009-04-03 10:22:00,1.22025,1.2203,1.21925,1.22,159200000.0
2009-04-03 10:23:00,1.21995,1.2203,1.2195,1.2202,160000000.0
2009-04-03 10:24:00,1.22015,1.2207,1.2201,1.2201,106000000.0
2009-04-03 10:25:00,1.22005,1.22075,1.22,1.2206,129000000.0
2009-04-03 10:26:00,1.22035,1.2211,1.21985,1.22005,140000000.0
2009-04-03 10:27:00,1.22005,1.2207,1.22005,1.22065,71400000.0
2009-04-03 10:28:00,1.22065,1.22155,1.22065,1.22083,129400000.0
2009-04-03 10:29:00,1.22103,1.22145,1.22005,1.22025,135400000.0
2009-04-03 10:30:00,1.2202,1.2213,1.22005,1.22105,124200000.0
2009-04-03 10:31:00,1.22115,1.22125,1.2204,1.22075,93600000.0
2009-04-03 10:32:00,1.2207,1.22125,1.2207,1.2211,100800000.0
2009-04-03 10:33:00,1.221,1.2213,1.2207,1.2212,84800000.0
2009-04-03 10:34:00,1.2212,1.22135,1.2209,1.22105,55800000.0
2009-04-03 10:35:00,1.22095,1.22205,1.22095,1.22165,111200000.0
2009-04-03 10:36:00,1.22175,1.2219,1.2215,1.22165,112000000.0
2009-04-03 10:37:00,1.2216,1.22205,1.22045,1.2211,140200000.0
2009-04-03 10:38:00,1.22115,1.22205,1.22095,1.2218,174200000.0
2009-04-03 10:39:00,1.2219,1.22215,1.22055,1.2211,131600000.0
2009-04-03 10:40:00,1.22105,1.22195,1.22085,1.22095,143600000.0
2009-04-03 10:41:00,1.22115,1.2217,1.2209,1.22135,97200000.0
2009-04-03 10:42:00,1.2215,1.22185,1.22085,1.2212,89400000.0
2009-04-03 10:43:00,1.2212,1.22175,1.22105,1.22155,52200000.0
2009-04-03 10:44:00,1.22165,1.22175,1.22095,1.2211,71400000.0
2009-04-03 10:45:00,1.22115,1.22165,1.2207,1.22145,108200000.0
2009-04-03 10:46:00,1.2213,1.22135,1.2206,1.22075,225600000.0
2009-04-03 10:47:00,1.22075,1.2211,1.22065,1.2211,101000000.0
2009-04-03 10:48:00,1.22105,1.2215,1.22085,1.221,81200000.0
2009-04-03 10:49:00,1.221,1.2212,1.2208,1.22105,88000000.0
2009-04-03 10:50:00,1.2211,1.22125,1.2207,1.22095,146600000.0
2009-04-03 10:51:00,1.22085,1.2218,1.2206,1.22145,109400000.0
2009-04-03 10:52:00,1.22135,1.22195,1.22105,1.2218,76800000.0
2009-04-03 10:53:00,1.2219,1.2221,1.2217,1.22175,85400000.0
2009-04-03 10:54:00,1.22175,1.2219,1.2213,1.2215,127600000.0
2009-04-03 10:55:00,1.2215,1.22265,1.2213,1.22235,95600000.0
2009-04-03 10:56:00,1.2224,1.22275,1.2221,1.22235,108200000.0
2009-04-03 10:57:00,1.2224,1.2228,1.2222,1.2226,58800000.0
2009-04-03 10:58:00,1.2226,1.2227,1.22195,1.22195,97400000.0
2009-04-03 10:59:00,1.2221,1.22215,1.22135,1.22135,64600000.0
2009-04-03 11:00:00,1.2214,1.2222,1.2214,1.22205,101600000.0
2009-04-03 11:01:00,1.2221,1.22265,1.22175,1.22265,69200000.0
2009-04-03 11:02:00,1.2224,1.22245,1.2216,1.22175,97600000.0
2009-04-03 11:03:00,1.22185,1.22265,1.22185,1.22235,111200000.0
2009-04-03 11:04:00,1.2223,1.223,1.22222,1.2227,79000000.0
2009-04-03 11:05:00,1.2227,1.2227,1.22225,1.22225,31600000.0
2009-04-03 11:06:00,1.22225,1.22235,1.2215,1.2215,104600000.0
2009-04-03 11:07:00,1.2215,1.2221,1.22135,1.22175,146000000.0
2009-04-03 11:08:00,1.2217,1.22215,1.2214,1.22145,136800000.0
2009-04-03 11:09:00,1.22145,1.2218,1.22145,1.22145,104000000.0
2009-04-03 11:10:00,1.22145,1.2217,1.22135,1.2216,78400000.0
2009-04-03 11:11:00,1.22155,1.222,1.22155,1.22175,63400000.0
2009-04-03 11:12:00,1.22185,1.22215,1.22125,1.22155,140200000.0
2009-04-03 11:13:00,1.22155,1.22165,1.2213,1.2216,65600000.0
2009-04-03 11:14:00,1.22175,1.22185,1.2213,1.22155,105000000.0
2009-04-03 11:15:00,1.22165,1.22165,1.22155,1.22155,9600000.0
2009-04-03 11:16:00,1.22155,1.22155,1.22135,1.22145,49600000.0
2009-04-03 11:17:00,1.22145,1.22145,1.2208,1.22095,20000000.0
2009-04-03 11:18:00,1.22085,1.22095,1.2207,1.22095,40000000.0
2009-04-03 11:19:00,1.22085,1.22095,1.22085,1.2209,15400000.0
2009-04-03 11:20:00,1.221,1.2212,1.221,1.22115,12800000.0
2009-04-03 11:21:00,1.22115,1.22145,1.2211,1.22135,88000000.0
2009-04-03 11:22:00,1.2214,1.22155,1.22135,1.2215,29600000.0
2009-04-03 11:23:00,1.22155,1.2217,1.22145,1.2215,72000000.0
2009-04-03 11:24:00,1.22155,1.22155,1.22085,1.22105,110000000.0
2009-04-03 11:25:00,1.2212,1.2217,1.22085,1.22105,79000000.0
2009-04-03 11:26:00,1.2211,1.2225,1.22095,1.2221,104800000.0
2009-04-03 11:27:00,1.2222,1.22265,1.22105,1.2212,78800000.0
2009-04-03 11:28:00,1.22115,1.2218,1.22105,1.22115,68600000.0
2009-04-03 11:29:00,1.2212,1.2212,1.221,1.221,36800000.0
2009-04-03 11:30:00,1.221,1.22125,1.22095,1.22105,39600000.0
2009-04-03 11:31:00,1.22105,1.2216,1.2204,1.22105,84800000.0
2009-04-03 11:32:00,1.22105,1.22115,1.2209,1.221,38400000.0
2009-04-03 11:33:00,1.221,1.22125,1.2209,1.22125,27200000.0
2009-04-03 11:34:00,1.2212,1.22125,1.22085,1.22095,30400000.0
2009-04-03 11:35:00,1.22095,1.221,1.22085,1.221,52800000.0
2009-04-03 11:36:00,1.2211,1.22115,1.2208,1.22095,125600000.0
2009-04-03 11:37:00,1.2209,1.22135,1.2208,1.22095,33600000.0
2009-04-03 11:38:00,1.22095,1.22095,1.22095,1.22095,25600000.0
2009-04-03 11:39:00,1.22095,1.22215,1.2209,1.22175,105200000.0
2009-04-03 11:40:00,1.22185,1.22215,1.2212,1.2217,102800000.0
2009-04-03 11:41:00,1.2217,1.22225,1.2211,1.22115,60200000.0
2009-04-03 11:42:00,1.22125,1.2221,1.2212,1.22195,100000000.0
2009-04-03 11:43:00,1.222,1.222,1.22115,1.2212,102200000.0
2009-04-03 11:44:00,1.22135,1.22135,1.22105,1.2213,30800000.0
2009-04-03 11:45:00,1.2213,1.22165,1.22085,1.22115,86800000.0
2009-04-03 11:46:00,1.22115,1.22125,1.22105,1.22105,20800000.0
2009-04-03 11:47:00,1.22105,1.22115,1.22105,1.22105,56000000.0
2009-04-03 11:48:00,1.22105,1.22105,1.22095,1.22095,26600000.0
2009-04-03 11:49:00,1.22095,1.22115,1.22095,1.22115,9400000.0
2009-04-03 11:50:00,1.2213,1.2217,1.2213,1.2217,31200000.0
2009-04-03 11:51:00,1.2216,1.2218,1.2216,1.2217,34400000.0
2009-04-03 11:52:00,1.2217,1.22185,1.2217,1.22185,32600000.0
2009-04-03 11:53:00,1.2218,1.2219,1.22165,1.22165,48200000.0
2009-04-03 11:54:00,1.22155,1.22165,1.22155,1.22165,71600000.0
2009-04-03 11:55:00,1.22155,1.2217,1.22155,1.22155,33600000.0
2009-04-03 11:56:00,1.22165,1.22165,1.22155,1.22165,47600000.0
2009-04-03 11:57:00,1.22155,1.22195,1.22155,1.22175,47400000.0
2009-04-03 11:58:00,1.22175,1.2222,1.22165,1.22215,108800000.0
2009-04-03 11:59:00,1.22215,1.22215,1.22135,1.22165,125600000.0
2009-04-03 12:00:00,1.2216,1.222,1.22145,1.22165,144400000.0
2009-04-03 12:01:00,1.22165,1.22195,1.2215,1.22195,56600000.0
2009-04-03 12:02:00,1.22185,1.22205,1.22185,1.22205,16000000.0
2009-04-03 12:03:00,1.22215,1.22215,1.22195,1.22195,8000000.0
2009-04-03 12:04:00,1.2221,1.2221,1.2215,1.2217,40400000.0
2009-04-03 12:05:00,1.22175,1.2218,1.22155,1.2216,60400000.0
2009-04-03 12:06:00,1.2217,1.2218,1.2215,1.22165,44000000.0
2009-04-03 12:07:00,1.22155,1.2233,1.22155,1.22295,134400000.0
2009-04-03 12:08:00,1.22295,1.22295,1.2223,1.2227,88000000.0
2009-04-03 12:09:00,1.2227,1.22285,1.2221,1.2222,83200000.0
2009-04-03 12:10:00,1.2222,1.22225,1.22165,1.2222,67200000.0
2009-04-03 12:11:00,1.2219,1.2226,1.22185,1.2223,113000000.0
2009-04-03 12:12:00,1.2223,1.2232,1.2221,1.2226,121800000.0
2009-04-03 12:13:00,1.22285,1.2232,1.22285,1.22315,45600000.0
2009-04-03 12:14:00,1.2232,1.22335,1.22285,1.22305,77800000.0
2009-04-03 12:15:00,1.22305,1.22305,1.22275,1.2228,61000000.0
2009-04-03 12:16:00,1.22295,1.2231,1.2224,1.22275,89200000.0
2009-04-03 12:17:00,1.22285,1.223,1.2225,1.2225,54800000.0
2009-04-03 12:18:00,1.2225,1.22275,1.22245,1.2226,35200000.0
2009-04-03 12:19:00,1.22275,1.223,1.22275,1.22285,64400000.0
2009-04-03 12:20:00,1.22295,1.2231,1.22285,1.2229,72000000.0
2009-04-03 12:21:00,1.22295,1.2234,1.2228,1.22315,86400000.0
2009-04-03 12:22:00,1.2231,1.22325,1.22255,1.2226,75800000.0
2009-04-03 12:23:00,1.2226,1.2226,1.2223,1.22235,48000000.0
2009-04-03 12:24:00,1.22235,1.22305,1.22235,1.2224,68400000.0
2009-04-03 12:25:00,1.22235,1.22275,1.22235,1.22275,41600000.0
2009-04-03 12:26:00,1.22275,1.22275,1.22255,1.2226,25600000.0
2009-04-03 12:27:00,1.22265,1.22275,1.2221,1.2225,105600000.0
2009-04-03 12:28:00,1.2225,1.22325,1.2225,1.2232,81600000.0
2009-04-03 12:29:00,1.22325,1.22325,1.22255,1.22295,76800000.0
2009-04-03 12:30:00,1.22295,1.2231,1.22275,1.2229,28800000.0
2009-04-03 12:31:00,1.2229,1.22295,1.22285,1.22285,6400000.0
2009-04-03 12:32:00,1.22315,1.2237,1.22295,1.22335,147200000.0
2009-04-03 12:33:00,1.22335,1.2237,1.2227,1.22335,67200000.0
2009-04-03 12:34:00,1.2234,1.22345,1.2233,1.22345,17600000.0
2009-04-03 12:35:00,1.2234,1.2236,1.223,1.22345,84000000.0
2009-04-03 12:36:00,1.2235,1.22355,1.2231,1.2234,35200000.0
2009-04-03 12:37:00,1.22335,1.2234,1.22325,1.2233,8000000.0
2009-04-03 12:38:00,1.2233,1.2233,1.22305,1.2231,9600000.0
2009-04-03 12:39:00,1.22315,1.22315,1.22295,1.22305,50600000.0
2009-04-03 12:40:00,1.22305,1.22305,1.22295,1.22305,64000000.0
2009-04-03 12:41:00,1.22295,1.22305,1.22295,1.22295,35200000.0
2009-04-03 12:42:00,1.22295,1.2233,1.2229,1.2232,58000000.0
2009-04-03 12:43:00,1.2231,1.2231,1.22295,1.22295,56000000.0
2009-04-03 12:44:00,1.22295,1.22315,1.22295,1.22305,102400000.0
2009-04-03 12:45:00,1.22305,1.22325,1.22295,1.22305,60800000.0
2009-04-03 12:46:00,1.22305,1.22305,1.22295,1.22295,33600000.0
2009-04-03 12:47:00,1.22295,1.22295,1.22295,1.22295,9600000.0
2009-04-03 12:48:00,1.22295,1.22295,1.22285,1.22285,28800000.0
2009-04-03 12:49:00,1.22285,1.22285,1.22285,1.22285,38400000.0
2009-04-03 12:50:00,1.22285,1.22285,1.22285,1.22285,17600000.0
2009-04-03 12:51:00,1.22285,1.22285,1.22275,1.22275,41600000.0
2009-04-03 12:52:00,1.22275,1.22285,1.22275,1.22275,8000000.0
2009-04-03 12:53:00,1.22275,1.22285,1.2225,1.2225,6400000.0
2009-04-03 12:54:00,1.22255,1.22255,1.2225,1.2225,4800000.0
2009-04-03 12:55:00,1.22255,1.22255,1.22255,1.22255,17600000.0
2009-04-03 12:56:00,1.22255,1.22255,1.22255,1.22255,19200000.0
2009-04-03 12:57:00,1.22245,1.22245,1.22245,1.22245,24000000.0
2009-04-03 12:58:00,1.22245,1.22355,1.22235,1.22345,40000000.0
2009-04-03 12:59:00,1.22305,1.2243,1.22245,1.2235,80200000.0
2009-04-03 13:00:00,1.2235,1.22505,1.22315,1.2247,99200000.0
2009-04-03 13:01:00,1.2249,1.2251,1.22405,1.22445,37800000.0
2009-04-03 13:02:00,1.2244,1.2244,1.2242,1.2242,40000000.0
2009-04-03 13:03:00,1.22425,1.2248,1.22425,1.2248,10600000.0
2009-04-03 13:04:00,1.2244,1.2246,1.2242,1.22445,76400000.0
2009-04-03 13:05:00,1.22445,1.22475,1.22425,1.22465,111600000.0
2009-04-03 13:06:00,1.2248,1.22505,1.22415,1.22435,55400000.0
2009-04-03 13:07:00,1.22435,1.22435,1.2241,1.22425,46000000.0
2009-04-03 13:08:00,1.22425,1.22425,1.22415,1.22415,32000000.0
2009-04-03 13:09:00,1.22415,1.22415,1.22415,1.22415,48000000.0
2009-04-03 13:10:00,1.22415,1.22415,1.22205,1.2231,53600000.0
2009-04-03 13:11:00,1.2231,1.2232,1.2227,1.2232,62400000.0
2009-04-03 13:12:00,1.2232,1.2233,1.22305,1.2231,19800000.0
2009-04-03 13:13:00,1.22315,1.2235,1.22305,1.2235,108000000.0
2009-04-03 13:14:00,1.2235,1.2237,1.2232,1.22325,64000000.0
2009-04-03 13:15:00,1.22345,1.2238,1.22275,1.2231,162800000.0
2009-04-03 13:16:00,1.22315,1.2239,1.2231,1.22385,147800000.0
2009-04-03 13:17:00,1.2238,1.22395,1.22305,1.2233,62600000.0
2009-04-03 13:18:00,1.22335,1.22345,1.22285,1.2233,47400000.0
2009-04-03 13:19:00,1.2234,1.22365,1.2228,1.22305,44600000.0
2009-04-03 13:20:00,1.2231,1.2233,1.22305,1.2233,14400000.0
2009-04-03 13:21:00,1.2232,1.2233,1.223,1.2232,17000000.0
2009-04-03 13:22:00,1.22315,1.2232,1.2231,1.2232,4800000.0
2009-04-03 13:23:00,1.22278,1.22279,1.22275,1.22275,12800000.0
2009-04-03 13:24:00,1.2232,1.2232,1.22315,1.2232,12800000.0
2009-04-03 13:25:00,1.223,1.22305,1.2223,1.22295,32200000.0
2009-04-03 13:26:00,1.22295,1.22335,1.22275,1.22325,50600000.0
2009-04-03 13:27:00,1.2232,1.224,1.22295,1.2236,54600000.0
2009-04-03 13:28:00,1.22325,1.2235,1.2222,1.2226,72800000.0
2009-04-03 13:29:00,1.22255,1.22265,1.2223,1.2226,60800000.0
2009-04-03 13:30:00,1.2225,1.22295,1.2225,1.2229,45200000.0
2009-04-03 13:31:00,1.2228,1.22285,1.2225,1.2228,45600000.0
2009-04-03 13:32:00,1.2228,1.22295,1.2228,1.22295,42400000.0
2009-04-03 13:33:00,1.22285,1.22285,1.22235,1.2226,32000000.0
2009-04-03 13:34:00,1.22255,1.22255,1.22235,1.22255,27600000.0
2009-04-03 13:35:00,1.2225,1.2226,1.2217,1.2218,42800000.0
2009-04-03 13:36:00,1.2218,1.2225,1.2218,1.2225,20600000.0
2009-04-03 13:37:00,1.22305,1.22355,1.222,1.2222,95600000.0
2009-04-03 13:38:00,1.2221,1.22275,1.2221,1.2225,92400000.0
2009-04-03 13:39:00,1.2226,1.22265,1.2223,1.2223,123600000.0
2009-04-03 13:40:00,1.2224,1.22245,1.22215,1.22215,14200000.0
2009-04-03 13:41:00,1.22215,1.22215,1.22205,1.22205,7400000.0
2009-04-03 13:42:00,1.2222,1.2232,1.22195,1.22215,83800000.0
2009-04-03 13:43:00,1.22235,1.22235,1.2216,1.2219,80800000.0
2009-04-03 13:44:00,1.2219,1.2219,1.22135,1.22155,45600000.0
2009-04-03 13:45:00,1.22155,1.2218,1.2207,1.221,96400000.0
2009-04-03 13:46:00,1.2211,1.22155,1.2203,1.221,89400000.0
2009-04-03 13:47:00,1.221,1.221,1.22035,1.2209,83400000.0
2009-04-03 13:48:00,1.2209,1.22145,1.21985,1.22055,121000000.0
2009-04-03 13:49:00,1.2206,1.2211,1.2205,1.2211,50400000.0
2009-04-03 13:50:00,1.22115,1.2214,1.22115,1.22115,19200000.0
2009-04-03 13:51:00,1.22135,1.22135,1.22115,1.22115,17400000.0
2009-04-03 13:52:00,1.2212,1.22145,1.22105,1.2214,47200000.0
2009-04-03 13:53:00,1.2217,1.2217,1.221,1.22105,13600000.0
2009-04-03 13:54:00,1.221,1.22105,1.22075,1.22085,48000000.0
2009-04-03 13:55:00,1.22135,1.2215,1.22135,1.2215,11200000.0
2009-04-03 13:56:00,1.2215,1.2215,1.2215,1.2215,17600000.0
2009-04-03 13:57:00,1.2215,1.2215,1.2215,1.2215,27200000.0
2009-04-03 13:58:00,1.2215,1.222,1.2209,1.22115,34400000.0
2009-04-03 13:59:00,1.22105,1.22115,1.22045,1.2206,84800000.0
2009-04-03 14:00:00,1.2205,1.2209,1.2205,1.2209,21000000.0
2009-04-03 14:01:00,1.2208,1.221,1.22075,1.221,33600000.0
2009-04-03 14:02:00,1.2211,1.22225,1.2211,1.2222,46600000.0
2009-04-03 14:03:00,1.2223,1.2224,1.22055,1.2207,66200000.0
2009-04-03 14:04:00,1.2208,1.22115,1.22005,1.22045,110000000.0
2009-04-03 14:05:00,1.22025,1.22115,1.22025,1.22115,57000000.0
2009-04-03 14:06:00,1.22125,1.22135,1.22035,1.22125,61800000.0
2009-04-03 14:07:00,1.22105,1.22125,1.2205,1.2208,57000000.0
2009-04-03 14:08:00,1.2208,1.22095,1.2204,1.22095,25600000.0
2009-04-03 14:09:00,1.22095,1.22095,1.2209,1.2209,6600000.0
2009-04-03 14:10:00,1.22105,1.22115,1.22085,1.22085,28800000.0
2009-04-03 14:11:00,1.2212,1.22165,1.22095,1.22095,19200000.0
2009-04-03 14:12:00,1.221,1.2215,1.22085,1.22115,63200000.0
2009-04-03 14:13:00,1.22105,1.22115,1.2209,1.22095,22400000.0
2009-04-03 14:14:00,1.22075,1.22135,1.2202,1.22065,114600000.0
2009-04-03 14:15:00,1.2208,1.2212,1.22045,1.2208,80400000.0
2009-04-03 14:16:00,1.221,1.22125,1.2203,1.22045,127400000.0
2009-04-03 14:17:00,1.2206,1.2212,1.2206,1.22095,53800000.0
2009-04-03 14:18:00,1.22105,1.22105,1.21985,1.22005,137800000.0
2009-04-03 14:19:00,1.22085,1.2213,1.2205,1.22065,126800000.0
2009-04-03 14:20:00,1.22075,1.2216,1.21965,1.21995,185800000.0
2009-04-03 14:21:00,1.21995,1.2201,1.2195,1.21965,56000000.0
2009-04-03 14:22:00,1.2197,1.22055,1.2196,1.21985,267600000.0
2009-04-03 14:23:00,1.21985,1.21995,1.2194,1.21995,94800000.0
2009-04-03 14:24:00,1.21975,1.22105,1.2192,1.22095,168200000.0
2009-04-03 14:25:00,1.2209,1.221,1.2201,1.22095,91400000.0
2009-04-03 14:26:00,1.22115,1.2222,1.22045,1.22065,89000000.0
2009-04-03 14:27:00,1.22065,1.22075,1.22055,1.22075,51800000.0
2009-04-03 14:28:00,1.2209,1.2213,1.22075,1.22075,37400000.0
2009-04-03 14:29:00,1.22085,1.2211,1.2206,1.22065,85200000.0
2009-04-03 14:30:00,1.22065,1.2222,1.21955,1.22185,194400000.0
2009-04-03 14:31:00,1.22185,1.22315,1.22085,1.22235,205600000.0
2009-04-03 14:32:00,1.22235,1.22285,1.2209,1.2211,260600000.0
2009-04-03 14:33:00,1.22115,1.22195,1.22065,1.2214,325800000.0
2009-04-03 14:34:00,1.22195,1.22255,1.22095,1.22235,409700000.0
2009-04-03 14:35:00,1.2218,1.2222,1.22135,1.22185,486200000.0
2009-04-03 14:36:00,1.22185,1.2223,1.2213,1.2215,501800000.0
2009-04-03 14:37:00,1.22145,1.22165,1.22135,1.2216,469800000.0
2009-04-03 14:38:00,1.2214,1.22175,1.2214,1.22145,533600000.0
2009-04-03 14:39:00,1.22145,1.22165,1.22145,1.22145,423600000.0
2009-04-03 14:40:00,1.22145,1.22185,1.22135,1.22145,262200000.0
2009-04-03 14:41:00,1.22145,1.22215,1.22145,1.2221,411600000.0
2009-04-03 14:42:00,1.2219,1.22215,1.2214,1.22145,237800000.0
2009-04-03 14:43:00,1.22145,1.22245,1.22135,1.22165,187200000.0
2009-04-03 14:44:00,1.2217,1.2222,1.22135,1.2214,196000000.0
2009-04-03 14:45:00,1.22145,1.223,1.2214,1.2218,227000000.0
2009-04-03 14:46:00,1.2218,1.2226,1.22135,1.2214,283200000.0
2009-04-03 14:47:00,1.2215,1.2215,1.22145,1.22145,560000000.0
2009-04-03 14:48:00,1.22145,1.22245,1.2212,1.22205,251800000.0
2009-04-03 14:49:00,1.22195,1.2222,1.2177,1.21835,198600000.0
2009-04-03 14:50:00,1.2185,1.2196,1.216,1.21685,212400000.0
2009-04-03 14:51:00,1.2169,1.21865,1.2161,1.2182,181800000.0
2009-04-03 14:52:00,1.2182,1.21985,1.21815,1.21945,141600000.0
2009-04-03 14:53:00,1.2191,1.21945,1.21805,1.21805,184200000.0
2009-04-03 14:54:00,1.2182,1.2205,1.2182,1.21945,273800000.0
2009-04-03 14:55:00,1.21945,1.21995,1.21895,1.2191,134600000.0
2009-04-03 14:56:00,1.2193,1.22045,1.2193,1.21995,132200000.0
2009-04-03 14:57:00,1.21995,1.2203,1.2188,1.2193,187200000.0
2009-04-03 14:58:00,1.2193,1.2198,1.2189,1.2196,51800000.0
2009-04-03 14:59:00,1.21955,1.2201,1.21895,1.2191,228800000.0
2009-04-03 15:00:00,1.21885,1.2198,1.2188,1.2193,219400000.0
2009-04-03 15:01:00,1.2194,1.22045,1.219,1.22045,64800000.0
2009-04-03 15:02:00,1.22045,1.22045,1.21895,1.2193,135200000.0
2009-04-03 15:03:00,1.21935,1.22005,1.21885,1.22005,255800000.0
2009-04-03 15:04:00,1.22015,1.2204,1.2189,1.21895,326800000.0
2009-04-03 15:05:00,1.219,1.2203,1.21895,1.2203,299800000.0
2009-04-03 15:06:00,1.22025,1.22035,1.21885,1.2192,264800000.0
2009-04-03 15:07:00,1.2192,1.22005,1.2192,1.2194,130200000.0
2009-04-03 15:08:00,1.2196,1.22025,1.21915,1.22025,91400000.0
2009-04-03 15:09:00,1.2204,1.2206,1.2201,1.22045,41000000.0
2009-04-03 15:10:00,1.22005,1.22025,1.2196,1.22005,43000000.0
2009-04-03 15:11:00,1.22015,1.22045,1.2193,1.2196,32400000.0
2009-04-03 15:12:00,1.2196,1.21975,1.2193,1.2193,27000000.0
2009-04-03 15:13:00,1.2193,1.2195,1.21905,1.21935,48200000.0
2009-04-03 15:14:00,1.2194,1.2205,1.2191,1.2205,76000000.0
2009-04-03 15:15:00,1.2207,1.2207,1.21925,1.22035,46800000.0
2009-04-03 15:16:00,1.2204,1.22105,1.22025,1.2203,86400000.0
2009-04-03 15:17:00,1.22015,1.2209,1.2198,1.22075,73400000.0
2009-04-03 15:18:00,1.22085,1.22165,1.22045,1.22075,137600000.0
2009-04-03 15:19:00,1.22075,1.2217,1.2203,1.2208,108000000.0
2009-04-03 15:20:00,1.22075,1.22105,1.2205,1.22095,50200000.0
2009-04-03 15:21:00,1.22105,1.2214,1.2203,1.22135,91200000.0
2009-04-03 15:22:00,1.22135,1.22195,1.22135,1.2217,51600000.0
2009-04-03 15:23:00,1.2218,1.2219,1.22015,1.221,109200000.0
2009-04-03 15:24:00,1.22115,1.2214,1.22045,1.22075,162000000.0
2009-04-03 15:25:00,1.2209,1.2212,1.2205,1.22075,96600000.0
2009-04-03 15:26:00,1.22085,1.2216,1.22075,1.2209,122200000.0
2009-04-03 15:27:00,1.2208,1.22085,1.22025,1.2205,128200000.0
2009-04-03 15:28:00,1.2204,1.2207,1.22025,1.22035,64000000.0
2009-04-03 15:29:00,1.22035,1.22095,1.2203,1.2207,98600000.0
2009-04-03 15:30:00,1.22085,1.22165,1.2206,1.22085,132800000.0
2009-04-03 15:31:00,1.22085,1.22195,1.2204,1.22175,145600000.0
2009-04-03 15:32:00,1.22175,1.222,1.22115,1.22165,115400000.0
2009-04-03 15:33:00,1.2219,1.2224,1.2218,1.2222,35400000.0
2009-04-03 15:34:00,1.2222,1.22225,1.2214,1.2221,92000000.0
2009-04-03 15:35:00,1.22225,1.2224,1.22165,1.2219,77800000.0
2009-04-03 15:36:00,1.22185,1.22195,1.2213,1.2216,191400000.0
2009-04-03 15:37:00,1.2216,1.2219,1.22115,1.22185,94600000.0
2009-04-03 15:38:00,1.2217,1.22255,1.22085,1.2211,186600000.0
2009-04-03 15:39:00,1.22115,1.22205,1.2208,1.22205,180000000.0
2009-04-03 15:40:00,1.222,1.22215,1.22095,1.22125,179000000.0
2009-04-03 15:41:00,1.22125,1.22205,1.22105,1.22145,203200000.0
2009-04-03 15:42:00,1.22145,1.22185,1.22145,1.22185,71200000.0
2009-04-03 15:43:00,1.22175,1.22215,1.2215,1.22165,118600000.0
2009-04-03 15:44:00,1.2217,1.22245,1.221,1.22185,168400000.0
2009-04-03 15:45:00,1.2221,1.22215,1.22105,1.22125,128800000.0
2009-04-03 15:46:00,1.22125,1.22175,1.2212,1.2212,140200000.0
2009-04-03 15:47:00,1.2212,1.2221,1.22105,1.22125,235600000.0
2009-04-03 15:48:00,1.22125,1.22125,1.22115,1.22125,108800000.0
2009-04-03 15:49:00,1.22125,1.22125,1.2204,1.22115,73600000.0
2009-04-03 15:50:00,1.22115,1.2214,1.22105,1.2214,84000000.0
2009-04-03 15:51:00,1.2215,1.222,1.22125,1.2218,107800000.0
2009-04-03 15:52:00,1.22145,1.22175,1.2201,1.22115,116600000.0
2009-04-03 15:53:00,1.22115,1.22115,1.22115,1.22115,45000000.0
2009-04-03 15:54:00,1.22115,1.22115,1.2197,1.2201,49400000.0
2009-04-03 15:55:00,1.22005,1.2207,1.2197,1.2206,79200000.0
2009-04-03 15:56:00,1.21925,1.2199,1.21925,1.21965,75800000.0
2009-04-03 15:57:00,1.21965,1.22105,1.2196,1.22045,86600000.0
2009-04-03 15:58:00,1.22045,1.2206,1.21945,1.2196,58400000.0
2009-04-03 15:59:00,1.21945,1.22055,1.2191,1.21945,80200000.0
2009-04-03 16:00:00,1.2193,1.22135,1.21885,1.22025,146400000.0
2009-04-03 16:01:00,1.22025,1.2208,1.2199,1.22045,172000000.0
2009-04-03 16:02:00,1.22065,1.2209,1.21945,1.21985,105800000.0
2009-04-03 16:03:00,1.21995,1.22105,1.21985,1.22105,102600000.0
2009-04-03 16:04:00,1.2211,1.2215,1.21985,1.2206,143400000.0
2009-04-03 16:05:00,1.2206,1.221,1.22045,1.22055,134800000.0
2009-04-03 16:06:00,1.22055,1.2217,1.2203,1.22045,120000000.0
2009-04-03 16:07:00,1.22045,1.22085,1.2195,1.22015,140800000.0
2009-04-03 16:08:00,1.22025,1.22095,1.21995,1.22035,74200000.0
2009-04-03 16:09:00,1.2204,1.2214,1.2199,1.22135,60200000.0
2009-04-03 16:10:00,1.22115,1.22115,1.21995,1.22025,77200000.0
2009-04-03 16:11:00,1.2205,1.22075,1.2202,1.2204,84600000.0
2009-04-03 16:12:00,1.2204,1.22095,1.22015,1.22045,87800000.0
2009-04-03 16:13:00,1.2205,1.22085,1.21985,1.22065,92600000.0
2009-04-03 16:14:00,1.22065,1.2211,1.22005,1.2211,73200000.0
2009-04-03 16:15:00,1.22105,1.22145,1.22085,1.22145,61400000.0
2009-04-03 16:16:00,1.2212,1.22165,1.22035,1.22115,116600000.0
2009-04-03 16:17:00,1.22115,1.22115,1.22015,1.2207,114800000.0
2009-04-03 16:18:00,1.2207,1.22095,1.2203,1.2207,112600000.0
2009-04-03 16:19:00,1.2208,1.2208,1.2201,1.2203,68600000.0
2009-04-03 16:20:00,1.22025,1.2205,1.2199,1.2201,117200000.0
2009-04-03 16:21:00,1.2203,1.22055,1.22005,1.22055,95600000.0
2009-04-03 16:22:00,1.2207,1.22205,1.2204,1.22205,79600000.0
2009-04-03 16:23:00,1.2222,1.22295,1.2218,1.22295,128000000.0
2009-04-03 16:24:00,1.2229,1.2237,1.2224,1.2229,182800000.0
2009-04-03 16:25:00,1.2229,1.22365,1.2229,1.2236,95600000.0
2009-04-03 16:26:00,1.2237,1.22395,1.223,1.22355,180200000.0
2009-04-03 16:27:00,1.22365,1.22375,1.22275,1.22375,128000000.0
2009-04-03 16:28:00,1.2237,1.2239,1.22265,1.22355,213400000.0
2009-04-03 16:29:00,1.22355,1.2242,1.223,1.2239,163200000.0
2009-04-03 16:30:00,1.2239,1.22415,1.22335,1.22335,63000000.0
2009-04-03 16:31:00,1.2233,1.22345,1.22245,1.22325,167000000.0
2009-04-03 16:32:00,1.22325,1.22425,1.22315,1.2237,98600000.0
2009-04-03 16:33:00,1.22375,1.22375,1.22295,1.22325,105200000.0
2009-04-03 16:34:00,1.2232,1.2232,1.222,1.22295,181800000.0
2009-04-03 16:35:00,1.22265,1.2246,1.2221,1.2243,209800000.0
2009-04-03 16:36:00,1.22445,1.22495,1.22285,1.22295,169200000.0
2009-04-03 16:37:00,1.22305,1.2233,1.2226,1.2228,205200000.0
2009-04-03 16:38:00,1.2229,1.2236,1.2226,1.22295,149800000.0
2009-04-03 16:39:00,1.22295,1.2248,1.2228,1.22325,160200000.0
2009-04-03 16:40:00,1.22325,1.22385,1.2224,1.2224,194400000.0
2009-04-03 16:41:00,1.22255,1.2229,1.2224,1.2225,178800000.0
2009-04-03 16:42:00,1.2225,1.2226,1.22245,1.22255,202400000.0
2009-04-03 16:43:00,1.22255,1.22295,1.2224,1.22255,170000000.0
2009-04-03 16:44:00,1.22255,1.22295,1.22185,1.22255,148000000.0
2009-04-03 16:45:00,1.22255,1.2231,1.22235,1.22255,121200000.0
2009-04-03 16:46:00,1.22245,1.22275,1.221,1.22155,144800000.0
2009-04-03 16:47:00,1.2217,1.2232,1.2208,1.2225,202400000.0
2009-04-03 16:48:00,1.22245,1.22275,1.22105,1.22175,145200000.0
2009-04-03 16:49:00,1.2217,1.22235,1.221,1.22155,153800000.0
2009-04-03 16:50:00,1.2216,1.2218,1.22065,1.22155,154400000.0
2009-04-03 16:51:00,1.22155,1.2221,1.2212,1.2219,92800000.0
2009-04-03 16:52:00,1.222,1.2223,1.22105,1.22225,128400000.0
2009-04-03 16:53:00,1.2222,1.223,1.222,1.2228,77600000.0
2009-04-03 16:54:00,1.2223,1.2234,1.2222,1.22285,98400000.0
2009-04-03 16:55:00,1.2226,1.22275,1.22205,1.22215,79400000.0
2009-04-03 16:56:00,1.22225,1.22315,1.22215,1.2224,115200000.0
2009-04-03 16:57:00,1.2226,1.22335,1.22225,1.22245,140800000.0
2009-04-03 16:58:00,1.22245,1.22355,1.22245,1.22315,84600000.0
2009-04-03 16:59:00,1.223,1.22585,1.22225,1.2254,162400000.0
2009-04-03 17:00:00,1.2254,1.2259,1.223,1.22425,158000000.0
2009-04-03 17:01:00,1.22395,1.22425,1.22305,1.2238,66800000.0
2009-04-03 17:02:00,1.22365,1.22425,1.2234,1.2236,60600000.0
2009-04-03 17:03:00,1.2237,1.2237,1.22255,1.22265,86400000.0
2009-04-03 17:04:00,1.22275,1.22275,1.22265,1.22275,72000000.0
2009-04-03 17:05:00,1.22275,1.2228,1.22265,1.22275,113600000.0
2009-04-03 17:06:00,1.22275,1.22275,1.22275,1.22275,107200000.0
2009-04-03 17:07:00,1.22275,1.22275,1.22275,1.22275,43200000.0
2009-04-03 17:08:00,1.22275,1.223,1.22265,1.22275,50600000.0
2009-04-03 17:09:00,1.22275,1.2232,1.22265,1.22275,118400000.0
2009-04-03 17:10:00,1.22275,1.2231,1.22145,1.2231,70800000.0
2009-04-03 17:11:00,1.2233,1.22335,1.22265,1.22265,98800000.0
2009-04-03 17:12:00,1.2227,1.223,1.2226,1.22275,65800000.0
2009-04-03 17:13:00,1.22335,1.22345,1.2228,1.22315,24800000.0
2009-04-03 17:14:00,1.2233,1.2233,1.22265,1.22275,90800000.0
2009-04-03 17:15:00,1.2227,1.2234,1.22235,1.2234,88800000.0
2009-04-03 17:16:00,1.2232,1.2232,1.22205,1.22215,103600000.0
2009-04-03 17:17:00,1.2221,1.2225,1.22195,1.2225,87000000.0
2009-04-03 17:18:00,1.2224,1.2232,1.22205,1.2226,143200000.0
2009-04-03 17:19:00,1.22245,1.22335,1.22225,1.2223,151800000.0
2009-04-03 17:20:00,1.22225,1.2235,1.22175,1.2219,142000000.0
2009-04-03 17:21:00,1.22205,1.22225,1.22165,1.2217,163800000.0
2009-04-03 17:22:00,1.2217,1.22255,1.2217,1.22195,77200000.0
2009-04-03 17:23:00,1.22205,1.223,1.2212,1.2228,92800000.0
2009-04-03 17:24:00,1.22275,1.22295,1.22205,1.22295,150600000.0
2009-04-03 17:25:00,1.22275,1.22345,1.2212,1.22165,133000000.0
2009-04-03 17:26:00,1.2217,1.22245,1.22165,1.22225,91000000.0
2009-04-03 17:27:00,1.2222,1.2225,1.22215,1.22245,52800000.0
2009-04-03 17:28:00,1.22235,1.22295,1.22165,1.2221,126800000.0
2009-04-03 17:29:00,1.2219,1.22265,1.2211,1.22125,145400000.0
2009-04-03 17:30:00,1.22125,1.22155,1.2212,1.22155,81800000.0
2009-04-03 17:31:00,1.22155,1.22155,1.2213,1.2215,40000000.0
2009-04-03 17:32:00,1.22135,1.22165,1.22135,1.22155,25200000.0
2009-04-03 17:33:00,1.2217,1.2218,1.22115,1.22135,43200000.0
2009-04-03 17:34:00,1.22135,1.2218,1.22125,1.2215,49600000.0
2009-04-03 17:35:00,1.22155,1.2219,1.2213,1.22145,122600000.0
2009-04-03 17:36:00,1.2215,1.2217,1.2213,1.22155,125200000.0
2009-04-03 17:37:00,1.22155,1.2216,1.22045,1.22065,136400000.0
2009-04-03 17:38:00,1.22075,1.22145,1.21985,1.22005,145200000.0
2009-04-03 17:39:00,1.22015,1.22095,1.2197,1.22035,125000000.0
2009-04-03 17:40:00,1.2203,1.221,1.2196,1.2202,50800000.0
2009-04-03 17:41:00,1.22035,1.22065,1.22,1.22015,43600000.0
2009-04-03 17:42:00,1.2202,1.22035,1.21985,1.22,89800000.0
2009-04-03 17:43:00,1.22005,1.2211,1.21985,1.22075,115200000.0
2009-04-03 17:44:00,1.2208,1.22115,1.22035,1.2206,110800000.0
2009-04-03 17:45:00,1.2206,1.22065,1.22,1.22035,80800000.0
2009-04-03 17:46:00,1.22035,1.2221,1.2203,1.2211,93000000.0
2009-04-03 17:47:00,1.22095,1.221,1.2203,1.2206,135800000.0
2009-04-03 17:48:00,1.22075,1.22215,1.2205,1.222,86400000.0
2009-04-03 17:49:00,1.22235,1.22235,1.22055,1.22165,110600000.0
2009-04-03 17:50:00,1.2217,1.224,1.2217,1.2226,146800000.0
2009-04-03 17:51:00,1.2227,1.2227,1.2212,1.2225,119400000.0
2009-04-03 17:52:00,1.22245,1.223,1.2215,1.2229,151600000.0
2009-04-03 17:53:00,1.2229,1.2234,1.2226,1.2234,149200000.0
2009-04-03 17:54:00,1.22365,1.22365,1.22235,1.2233,148600000.0
2009-04-03 17:55:00,1.22275,1.22325,1.2217,1.22185,92600000.0
2009-04-03 17:56:00,1.222,1.22315,1.222,1.2227,113800000.0
2009-04-03 17:57:00,1.2227,1.2234,1.22235,1.2224,70200000.0
2009-04-03 17:58:00,1.2226,1.22355,1.22225,1.22355,107600000.0
2009-04-03 17:59:00,1.2236,1.22415,1.2235,1.22415,40400000.0
2009-04-03 18:00:00,1.2241,1.2242,1.2223,1.22375,63600000.0
2009-04-03 18:01:00,1.2238,1.224,1.22265,1.2227,64000000.0
2009-04-03 18:02:00,1.22265,1.2233,1.2226,1.22315,65600000.0
2009-04-03 18:03:00,1.22305,1.22335,1.2226,1.2233,44800000.0
2009-04-03 18:04:00,1.22325,1.22355,1.22245,1.22245,39400000.0
2009-04-03 18:05:00,1.22245,1.22245,1.22235,1.22245,62400000.0
2009-04-03 18:06:00,1.22245,1.2226,1.2223,1.22245,30400000.0
2009-04-03 18:07:00,1.22245,1.2228,1.22245,1.22245,56000000.0
2009-04-03 18:08:00,1.22235,1.22245,1.22235,1.22245,35200000.0
2009-04-03 18:09:00,1.22245,1.22245,1.22235,1.22235,16000000.0
2009-04-03 18:10:00,1.22225,1.2234,1.22225,1.2233,60800000.0
2009-04-03 18:11:00,1.2232,1.22345,1.2228,1.22315,44800000.0
2009-04-03 18:12:00,1.22315,1.2232,1.2227,1.22315,59200000.0
2009-04-03 18:13:00,1.22295,1.22335,1.22295,1.22315,65600000.0
2009-04-03 18:14:00,1.2234,1.22345,1.22285,1.22335,49000000.0
2009-04-03 18:15:00,1.22345,1.22365,1.2225,1.22365,122800000.0
2009-04-03 18:16:00,1.2237,1.2238,1.22285,1.22345,100800000.0
2009-04-03 18:17:00,1.2235,1.2241,1.22325,1.2241,70800000.0
2009-04-03 18:18:00,1.22405,1.2241,1.22345,1.2238,76200000.0
2009-04-03 18:19:00,1.2238,1.2245,1.2234,1.22425,91200000.0
2009-04-03 18:20:00,1.2242,1.22425,1.22345,1.2238,80400000.0
2009-04-03 18:21:00,1.22385,1.22405,1.22335,1.22345,17600000.0
2009-04-03 18:22:00,1.22395,1.22395,1.2229,1.22375,12200000.0
2009-04-03 18:23:00,1.22395,1.22395,1.22395,1.22395,76800000.0
2009-04-03 18:24:00,1.22395,1.22395,1.22395,1.22395,81600000.0
2009-04-03 18:25:00,1.22395,1.22415,1.22395,1.2241,43200000.0
2009-04-03 18:26:00,1.22335,1.22395,1.2232,1.22385,86400000.0
2009-04-03 18:27:00,1.22395,1.22415,1.22395,1.22395,12400000.0
2009-04-03 18:28:00,1.22395,1.224,1.22395,1.224,13400000.0
2009-04-03 18:29:00,1.224,1.224,1.22355,1.22395,23200000.0
2009-04-03 18:30:00,1.22395,1.22395,1.2233,1.22345,52800000.0
2009-04-03 18:31:00,1.22345,1.22345,1.22345,1.22345,19200000.0
2009-04-03 18:32:00,1.22345,1.22345,1.22335,1.22335,24000000.0
2009-04-03 18:33:00,1.22335,1.22335,1.22325,1.22335,35200000.0
2009-04-03 18:34:00,1.22335,1.2235,1.22325,1.22335,62400000.0
2009-04-03 18:35:00,1.22335,1.22335,1.22325,1.22325,41600000.0
2009-04-03 18:36:00,1.22325,1.22325,1.22325,1.22325,54400000.0
2009-04-03 18:37:00,1.22325,1.22325,1.22085,1.22285,59200000.0
2009-04-03 18:38:00,1.22295,1.22295,1.22275,1.2229,4800000.0
2009-04-03 18:39:00,1.22275,1.22375,1.2226,1.2237,36800000.0
2009-04-03 18:40:00,1.2235,1.2237,1.2229,1.22325,35600000.0
2009-04-03 18:41:00,1.2235,1.2243,1.2235,1.22355,40600000.0
2009-04-03 18:42:00,1.22355,1.2238,1.22345,1.2235,16000000.0
2009-04-03 18:43:00,1.22365,1.22415,1.22325,1.22415,33600000.0
2009-04-03 18:44:00,1.22415,1.22415,1.223,1.22315,51600000.0
2009-04-03 18:45:00,1.22305,1.22315,1.22305,1.22315,9600000.0
2009-04-03 18:46:00,1.2232,1.22365,1.2229,1.2231,22400000.0
2009-04-03 18:47:00,1.22315,1.22345,1.2225,1.22295,57600000.0
2009-04-03 18:48:00,1.22295,1.22325,1.2222,1.22295,46400000.0
2009-04-03 18:49:00,1.2227,1.223,1.2221,1.2225,50600000.0
2009-04-03 18:50:00,1.2226,1.2232,1.22225,1.2226,30400000.0
2009-04-03 18:51:00,1.2227,1.2231,1.22235,1.223,81600000.0
2009-04-03 18:52:00,1.22295,1.2232,1.22245,1.223,28800000.0
2009-04-03 18:53:00,1.2232,1.22325,1.22255,1.2227,51200000.0
2009-04-03 18:54:00,1.22265,1.2227,1.22235,1.2225,30400000.0
2009-04-03 18:55:00,1.22305,1.2232,1.2224,1.2232,20800000.0
2009-04-03 18:56:00,1.2228,1.2231,1.2228,1.22305,24000000.0
2009-04-03 18:57:00,1.223,1.22365,1.223,1.22335,51200000.0
2009-04-03 18:58:00,1.2231,1.22345,1.2226,1.22335,18600000.0
2009-04-03 18:59:00,1.2234,1.2238,1.2227,1.2227,40000000.0
2009-04-03 19:00:00,1.22285,1.22345,1.2216,1.2222,82600000.0
2009-04-03 19:01:00,1.2221,1.22325,1.2221,1.22295,49600000.0
2009-04-03 19:02:00,1.2228,1.2233,1.2228,1.22325,36800000.0
2009-04-03 19:03:00,1.2234,1.22345,1.22305,1.2231,40000000.0
2009-04-03 19:04:00,1.22315,1.224,1.22315,1.224,30400000.0
2009-04-03 19:05:00,1.2239,1.2241,1.2238,1.22395,24000000.0
2009-04-03 19:06:00,1.224,1.2241,1.2239,1.22395,22400000.0
2009-04-03 19:07:00,1.22395,1.22395,1.2238,1.22385,12800000.0
2009-04-03 19:08:00,1.22375,1.22375,1.22255,1.2227,62600000.0
2009-04-03 19:09:00,1.2226,1.22345,1.2222,1.22315,60800000.0
2009-04-03 19:10:00,1.22345,1.2235,1.2228,1.2229,27200000.0
2009-04-03 19:11:00,1.22315,1.22335,1.22235,1.22335,51200000.0
2009-04-03 19:12:00,1.22355,1.22385,1.22345,1.2235,28800000.0
2009-04-03 19:13:00,1.22345,1.2242,1.22345,1.22405,44800000.0
2009-04-03 19:14:00,1.22395,1.224,1.22365,1.2237,16000000.0
2009-04-03 19:15:00,1.22365,1.22375,1.2228,1.2232,40000000.0
2009-04-03 19:16:00,1.22315,1.22415,1.22295,1.22375,35200000.0
2009-04-03 19:17:00,1.22375,1.22375,1.2234,1.2234,22800000.0
2009-04-03 19:18:00,1.2235,1.2235,1.2235,1.2235,1600000.0
2009-04-03 19:19:00,1.2234,1.2234,1.22115,1.223,66800000.0
2009-04-03 19:20:00,1.223,1.22345,1.223,1.22345,11200000.0
2009-04-03 19:21:00,1.22345,1.22345,1.22145,1.22145,32000000.0
2009-04-03 19:22:00,1.2216,1.22175,1.2211,1.22115,30400000.0
2009-04-03 19:23:00,1.22125,1.22125,1.22105,1.22105,16000000.0
2009-04-03 19:24:00,1.221,1.2211,1.22065,1.2208,38400000.0
2009-04-03 19:25:00,1.22085,1.2223,1.21975,1.2213,67000000.0
2009-04-03 19:26:00,1.2213,1.2213,1.22025,1.22105,25200000.0
2009-04-03 19:27:00,1.2211,1.22145,1.2205,1.22075,45200000.0
2009-04-03 19:28:00,1.2205,1.2218,1.2205,1.22165,55400000.0
2009-04-03 19:29:00,1.2217,1.22255,1.2217,1.2225,27200000.0
2009-04-03 19:30:00,1.22245,1.22255,1.2213,1.2214,30400000.0
2009-04-03 19:31:00,1.2215,1.22175,1.2213,1.22135,41600000.0
2009-04-03 19:32:00,1.22125,1.2213,1.22115,1.22125,9600000.0
2009-04-03 19:33:00,1.2215,1.2222,1.22145,1.222,30000000.0
2009-04-03 19:34:00,1.2221,1.22215,1.2215,1.2215,14400000.0
2009-04-03 19:35:00,1.2214,1.222,1.2214,1.22175,25600000.0
2009-04-03 19:36:00,1.2217,1.2217,1.22145,1.22165,17600000.0
2009-04-03 19:37:00,1.2216,1.22185,1.2216,1.22185,4800000.0
2009-04-03 19:38:00,1.22195,1.222,1.22195,1.222,9600000.0
2009-04-03 19:39:00,1.22195,1.222,1.2215,1.22155,25600000.0
2009-04-03 19:40:00,1.2215,1.22175,1.22145,1.2216,27200000.0
2009-04-03 19:41:00,1.2216,1.2216,1.2212,1.2212,40000000.0
2009-04-03 19:42:00,1.2212,1.22145,1.22065,1.2214,19200000.0
2009-04-03 19:43:00,1.22145,1.22145,1.22105,1.2213,35200000.0
2009-04-03 19:44:00,1.2216,1.2216,1.22125,1.2214,22400000.0
2009-04-03 19:45:00,1.22105,1.22165,1.22105,1.22155,17600000.0
2009-04-03 19:46:00,1.22145,1.22145,1.22115,1.22145,12800000.0
2009-04-03 19:47:00,1.2215,1.22165,1.2215,1.22155,6400000.0
2009-04-03 19:48:00,1.2216,1.2216,1.22155,1.2216,4800000.0
2009-04-03 19:49:00,1.2218,1.2219,1.22175,1.2218,9600000.0
2009-04-03 19:50:00,1.22175,1.2225,1.22175,1.2225,21800000.0
2009-04-03 19:51:00,1.22245,1.22245,1.22155,1.2217,14400000.0
2009-04-03 19:52:00,1.2217,1.2218,1.2217,1.2218,8000000.0
2009-04-03 19:53:00,1.2219,1.2227,1.2219,1.2227,24000000.0
2009-04-03 19:54:00,1.22275,1.22275,1.2221,1.2224,35800000.0
2009-04-03 19:55:00,1.2225,1.2229,1.2217,1.2225,71600000.0
2009-04-03 19:56:00,1.22235,1.22235,1.2221,1.22225,22400000.0
2009-04-03 19:57:00,1.2223,1.22275,1.22225,1.22255,48000000.0
2009-04-03 19:58:00,1.22245,1.2227,1.22235,1.22265,32000000.0
2009-04-03 19:59:00,1.2226,1.22275,1.2225,1.22255,24000000.0
2009-04-03 20:00:00,1.22255,1.22275,1.22255,1.2226,32000000.0
2009-04-03 20:01:00,1.2226,1.22265,1.22245,1.2225,22400000.0
2009-04-03 20:02:00,1.2226,1.2226,1.2225,1.2226,11200000.0
2009-04-03 20:03:00,1.2226,1.2234,1.2226,1.2228,46400000.0
2009-04-03 20:04:00,1.22285,1.22295,1.2216,1.2221,142400000.0
2009-04-03 20:05:00,1.22205,1.22205,1.2215,1.22195,62400000.0
2009-04-03 20:06:00,1.2221,1.2226,1.22145,1.2224,140800000.0
2009-04-03 20:07:00,1.22215,1.2228,1.22195,1.22205,238400000.0
2009-04-03 20:08:00,1.2223,1.2225,1.22105,1.22135,168000000.0
2009-04-03 20:09:00,1.22105,1.2212,1.22105,1.2212,11200000.0
2009-04-03 20:10:00,1.221,1.22155,1.2208,1.22085,109800000.0
2009-04-03 20:11:00,1.22105,1.2223,1.22085,1.22145,61200000.0
2009-04-03 20:12:00,1.22165,1.22175,1.2213,1.22145,52800000.0
2009-04-03 20:13:00,1.2216,1.2219,1.22155,1.22155,25000000.0
2009-04-03 20:14:00,1.22135,1.2214,1.2209,1.22125,48000000.0
2009-04-03 20:15:00,1.2213,1.22135,1.2204,1.2208,27200000.0
2009-04-03 20:16:00,1.2204,1.2209,1.22015,1.22075,68800000.0
2009-04-03 20:17:00,1.2207,1.221,1.22065,1.2208,27200000.0
2009-04-03 20:18:00,1.2209,1.2212,1.22085,1.22095,49600000.0
2009-04-03 20:19:00,1.22105,1.2221,1.22105,1.222,52200000.0
2009-04-03 20:20:00,1.22195,1.22305,1.22145,1.22175,106400000.0
2009-04-03 20:21:00,1.2218,1.22185,1.2217,1.2217,12800000.0
2009-04-03 20:22:00,1.2218,1.22215,1.22165,1.22215,86400000.0
2009-04-03 20:23:00,1.22225,1.22235,1.22115,1.22115,48000000.0
2009-04-03 20:24:00,1.2214,1.2217,1.22115,1.2215,70400000.0
2009-04-03 20:25:00,1.22145,1.2222,1.22145,1.2222,28800000.0
2009-04-03 20:26:00,1.22235,1.22235,1.22085,1.2211,74000000.0
2009-04-03 20:27:00,1.22105,1.22155,1.22095,1.22125,75200000.0
2009-04-03 20:28:00,1.2212,1.22185,1.22035,1.221,66800000.0
2009-04-03 20:29:00,1.22095,1.22155,1.22065,1.22145,95400000.0
2009-04-03 20:30:00,1.22145,1.2221,1.2207,1.2208,99200000.0
2009-04-03 20:31:00,1.2209,1.22215,1.2209,1.2216,105000000.0
2009-04-03 20:32:00,1.2214,1.22165,1.2209,1.2214,76800000.0
2009-04-03 20:33:00,1.2214,1.2217,1.2212,1.22155,52800000.0
2009-04-03 20:34:00,1.2217,1.22185,1.22125,1.2213,43200000.0
2009-04-03 20:35:00,1.22125,1.2218,1.2212,1.2218,51200000.0
2009-04-03 20:36:00,1.22175,1.22175,1.22085,1.22095,46400000.0
2009-04-03 20:37:00,1.2209,1.2213,1.22065,1.221,50600000.0
2009-04-03 20:38:00,1.22055,1.2209,1.22055,1.22065,41600000.0
2009-04-03 20:39:00,1.22065,1.2207,1.21935,1.22015,61800000.0
2009-04-03 20:40:00,1.22025,1.22025,1.21995,1.22015,20800000.0
2009-04-03 20:41:00,1.22015,1.2202,1.2198,1.2198,36800000.0
2009-04-03 20:42:00,1.21995,1.22135,1.2195,1.22095,95600000.0
2009-04-03 20:43:00,1.2211,1.22115,1.21955,1.2206,94800000.0
2009-04-03 20:44:00,1.22065,1.22115,1.22065,1.22115,27600000.0
2009-04-03 20:45:00,1.22115,1.2213,1.2211,1.2211,27200000.0
2009-04-03 20:46:00,1.2212,1.222,1.22115,1.2212,46800000.0
2009-04-03 20:47:00,1.22105,1.22125,1.2203,1.2204,52800000.0
2009-04-03 20:48:00,1.2205,1.22095,1.22005,1.22015,28200000.0
2009-04-03 20:49:00,1.2201,1.2212,1.2196,1.2212,52200000.0
2009-04-03 20:50:00,1.22115,1.22115,1.22025,1.2206,72000000.0
2009-04-03 20:51:00,1.22065,1.22145,1.22065,1.2214,19200000.0
2009-04-03 20:52:00,1.2212,1.2215,1.2204,1.2208,44800000.0
2009-04-03 20:53:00,1.2208,1.2211,1.2204,1.2211,28800000.0
2009-04-03 20:54:00,1.2212,1.2216,1.22115,1.2215,44800000.0
2009-04-03 20:55:00,1.22145,1.22165,1.2214,1.22165,24000000.0
2009-04-03 20:56:00,1.2217,1.2217,1.22045,1.22055,33600000.0
2009-04-03 20:57:00,1.22045,1.22105,1.22035,1.2207,83600000.0
2009-04-03 20:58:00,1.2211,1.22185,1.2199,1.21995,71600000.0
2009-04-03 20:59:00,1.2201,1.22065,1.22,1.22045,70400000.0
2009-04-03 21:00:00,1.22025,1.2208,1.22015,1.2207,23600000.0
2009-04-03 21:01:00,1.2207,1.22155,1.22,1.22155,38000000.0
2009-04-03 21:02:00,1.22145,1.22165,1.22125,1.22145,41200000.0
2009-04-03 21:03:00,1.22155,1.22165,1.22125,1.22125,13200000.0
2009-04-03 21:04:00,1.2214,1.2214,1.2209,1.22125,55400000.0
2009-04-03 21:05:00,1.22085,1.2215,1.2206,1.2211,43200000.0
2009-04-03 21:06:00,1.22105,1.2216,1.22095,1.22115,43600000.0
2009-04-03 21:07:00,1.2213,1.22215,1.21915,1.2216,83200000.0
2009-04-03 21:08:00,1.2217,1.22175,1.2217,1.22175,6400000.0
2009-04-03 21:09:00,1.2217,1.22255,1.2212,1.2213,44800000.0
2009-04-03 21:10:00,1.2214,1.22185,1.22105,1.22185,31400000.0
2009-04-03 21:11:00,1.2218,1.2218,1.2215,1.2216,20800000.0
2009-04-03 21:12:00,1.2215,1.2216,1.2215,1.2216,3200000.0
2009-04-03 21:13:00,1.2216,1.22165,1.22115,1.2213,22400000.0
2009-04-03 21:14:00,1.22125,1.22145,1.22125,1.22145,8000000.0
2009-04-03 21:15:00,1.2214,1.2214,1.22135,1.2214,4800000.0
2009-04-03 21:16:00,1.2214,1.22145,1.2214,1.22145,4800000.0
2009-04-03 21:17:00,1.2214,1.2215,1.22105,1.22125,42600000.0
2009-04-03 21:18:00,1.22135,1.2216,1.22115,1.2215,35200000.0
2009-04-03 21:19:00,1.22155,1.2217,1.2215,1.2215,24000000.0
2009-04-03 21:20:00,1.22165,1.2218,1.2214,1.2216,31400000.0
2009-04-03 21:21:00,1.2217,1.2219,1.22155,1.22155,18600000.0
2009-04-03 21:22:00,1.2217,1.2222,1.2217,1.2222,40000000.0
2009-04-03 21:23:00,1.2223,1.22255,1.2221,1.2224,24800000.0
2009-04-03 21:24:00,1.2224,1.2227,1.22225,1.2227,17600000.0
2009-04-03 21:25:00,1.2227,1.2227,1.2227,1.2227,4800000.0
2009-04-03 21:26:00,1.2221,1.2223,1.2217,1.2222,42200000.0
2009-04-03 21:27:00,1.2223,1.22275,1.2218,1.2221,66000000.0
2009-04-03 21:28:00,1.2221,1.22215,1.22145,1.222,58000000.0
2009-04-03 21:29:00,1.22155,1.22255,1.22125,1.2213,86800000.0
2009-04-03 21:30:00,1.2211,1.2218,1.22105,1.2215,58800000.0
2009-04-03 21:31:00,1.22155,1.2218,1.22125,1.22165,40400000.0
2009-04-03 21:32:00,1.22175,1.2221,1.2217,1.2221,23400000.0
2009-04-03 21:33:00,1.2221,1.2221,1.2212,1.2218,28600000.0
2009-04-03 21:34:00,1.22185,1.22215,1.2213,1.22195,28000000.0
2009-04-03 21:35:00,1.22185,1.22305,1.22125,1.22195,44600000.0
2009-04-03 21:36:00,1.2219,1.22195,1.221,1.2212,29400000.0
2009-04-03 21:37:00,1.22125,1.2221,1.22065,1.2209,78400000.0
2009-04-03 21:38:00,1.22095,1.22155,1.2209,1.2213,47800000.0
2009-04-03 21:39:00,1.22125,1.22155,1.22075,1.2208,92200000.0
2009-04-03 21:40:00,1.2208,1.22165,1.2207,1.22115,39000000.0
2009-04-03 21:41:00,1.2211,1.22155,1.2207,1.22075,46400000.0
2009-04-03 21:42:00,1.22085,1.2217,1.2203,1.2203,79000000.0
2009-04-03 21:43:00,1.2205,1.22085,1.2195,1.22085,69200000.0
2009-04-03 21:44:00,1.22125,1.22125,1.21975,1.21995,50800000.0
2009-04-03 21:45:00,1.22005,1.22005,1.219,1.2197,29400000.0
2009-04-03 21:46:00,1.21965,1.2201,1.2194,1.2195,60800000.0
2009-04-03 21:47:00,1.2195,1.22195,1.2195,1.2214,106800000.0
2009-04-03 21:48:00,1.22145,1.2219,1.21975,1.2202,79800000.0
2009-04-03 21:49:00,1.2205,1.2207,1.2203,1.22055,30400000.0
2009-04-03 21:50:00,1.2206,1.2208,1.2202,1.2207,43200000.0
2009-04-03 21:51:00,1.2206,1.22105,1.2206,1.2208,24000000.0
2009-04-03 21:52:00,1.2209,1.22105,1.22085,1.2209,9600000.0
2009-04-03 21:53:00,1.2209,1.22095,1.2209,1.22095,9600000.0
2009-04-03 21:54:00,1.2209,1.22095,1.2197,1.2197,71200000.0
2009-04-03 21:55:00,1.21975,1.2199,1.2178,1.21955,146600000.0
2009-04-03 21:56:00,1.21965,1.22025,1.2181,1.21935,102400000.0
2009-04-03 21:57:00,1.21935,1.21935,1.21885,1.2193,41400000.0
2009-04-03 21:58:00,1.2193,1.2193,1.2182,1.2187,81800000.0
2009-04-03 21:59:00,1.2188,1.2193,1.2179,1.21825,86000000.0
2009-04-03 22:00:00,1.21785,1.22165,1.21785,1.2216,112600000.0
2009-04-03 22:01:00,1.22165,1.2217,1.21925,1.21955,41800000.0
2009-04-03 22:02:00,1.21945,1.22045,1.21945,1.22045,20800000.0
2009-04-03 22:03:00,1.22055,1.2209,1.2205,1.2208,16000000.0
2009-04-03 22:04:00,1.2208,1.2209,1.2208,1.2209,4800000.0
2009-04-03 22:05:00,1.2208,1.22105,1.2208,1.2208,6400000.0
2009-04-03 22:06:00,1.2208,1.2208,1.2204,1.2204,3200000.0
2009-04-03 22:07:00,1.22025,1.2205,1.2178,1.2179,55800000.0
2009-04-03 22:08:00,1.21825,1.21835,1.21825,1.21835,3200000.0
2009-04-03 22:09:00,1.218,1.218,1.218,1.218,1200000.0
2009-04-03 22:10:00,1.21831,1.21849,1.21789,1.21808,108800000.0
2009-04-03 22:11:00,1.21865,1.21975,1.21865,1.21975,19400000.0
2009-04-03 22:12:00,1.21985,1.21985,1.21925,1.21945,15600000.0
2009-04-03 22:13:00,1.2196,1.22015,1.2195,1.2197,22000000.0
2009-04-03 22:14:00,1.22025,1.2204,1.2188,1.2197,46200000.0
2009-04-03 22:15:00,1.2197,1.2197,1.21945,1.2195,8000000.0
2009-04-03 22:16:00,1.21965,1.22005,1.2193,1.2196,12800000.0
2009-04-03 22:17:00,1.21955,1.21955,1.21865,1.21875,20200000.0
2009-04-03 22:18:00,1.2187,1.219,1.21845,1.2185,23600000.0
2009-04-03 22:19:00,1.21855,1.219,1.2184,1.21885,23600000.0
2009-04-03 22:20:00,1.21875,1.21935,1.21875,1.21915,17200000.0
2009-04-03 22:21:00,1.21915,1.22,1.21915,1.22,18600000.0
2009-04-03 22:22:00,1.2202,1.2202,1.2194,1.2196,9200000.0
2009-04-03 22:23:00,1.21955,1.2196,1.21905,1.2195,13200000.0
2009-04-03 22:24:00,1.2197,1.2197,1.21945,1.21945,3200000.0
2009-04-03 22:25:00,1.2194,1.2194,1.2194,1.2194,1600000.0
2009-04-03 22:26:00,1.2193,1.2193,1.2193,1.2193,1200000.0
2009-04-03 22:29:00,1.2186,1.2198,1.2185,1.2193,42600000.0
2009-04-03 22:30:00,1.21925,1.21975,1.21925,1.21975,6400000.0
2009-04-03 22:31:00,1.21925,1.2204,1.21905,1.22,33600000.0
2009-04-03 22:32:00,1.21985,1.2207,1.2197,1.2202,28800000.0
2009-04-03 22:33:00,1.22,1.22035,1.22,1.22,46200000.0
2009-04-03 22:34:00,1.2201,1.2201,1.2188,1.2191,11200000.0
2009-04-03 22:35:00,1.2189,1.2189,1.2189,1.2189,1600000.0
2009-04-03 22:36:00,1.21835,1.21835,1.21835,1.21835,1200000.0
2009-04-03 22:37:00,1.21885,1.21895,1.2183,1.2183,6400000.0
2009-04-03 22:38:00,1.2182,1.21855,1.21805,1.2185,25600000.0
2009-04-03 22:39:00,1.2186,1.2188,1.2186,1.2188,7600000.0
2009-04-03 22:40:00,1.219,1.219,1.2175,1.21785,20000000.0
2009-04-03 22:41:00,1.21735,1.21735,1.21735,1.21735,1200000.0
2009-04-03 22:42:00,1.2175,1.2184,1.2175,1.21805,6400000.0
2009-04-03 22:43:00,1.2183,1.2183,1.21755,1.21775,13000000.0
2009-04-03 22:44:00,1.21765,1.21765,1.2171,1.2171,6600000.0
2009-04-03 22:45:00,1.2173,1.21755,1.21665,1.21685,24800000.0
2009-04-03 22:46:00,1.21715,1.2172,1.2158,1.2161,14400000.0
2009-04-03 22:47:00,1.216,1.21955,1.2155,1.21915,73600000.0
2009-04-03 22:48:00,1.2203,1.2209,1.2186,1.2196,40800000.0
2009-04-03 22:49:00,1.21975,1.22005,1.21975,1.22005,6400000.0
2009-04-03 22:50:00,1.22005,1.22005,1.22005,1.22005,8400000.0
2009-04-03 22:51:00,1.2197,1.2206,1.2197,1.2206,49600000.0
2009-04-03 22:52:00,1.2207,1.2207,1.2181,1.21815,24000000.0
2009-04-03 22:56:00,1.218,1.218,1.218,1.218,1600000.0
2009-04-03 22:57:00,1.21775,1.2182,1.21765,1.2177,12800000.0
2009-04-03 22:58:00,1.2186,1.2192,1.2177,1.2192,25600000.0
2009-04-03 22:59:00,1.21955,1.21955,1.21825,1.21825,11200000.0
2009-04-05 23:02:00,1.219,1.219,1.21895,1.21895,3200000.0
2009-04-05 23:03:00,1.2194,1.2194,1.219,1.2193,4800000.0
2009-04-05 23:11:00,1.21805,1.21805,1.2178,1.21795,4800000.0
2009-04-05 23:12:00,1.2178,1.21785,1.21775,1.21775,9600000.0
2009-04-05 23:13:00,1.2173,1.2177,1.2173,1.2177,4800000.0
2009-04-05 23:14:00,1.21785,1.21785,1.21765,1.21765,4800000.0
2009-04-05 23:15:00,1.2178,1.21785,1.21745,1.21755,16000000.0
2009-04-05 23:17:00,1.2175,1.2175,1.2175,1.2175,1600000.0
2009-04-05 23:18:00,1.21705,1.21705,1.2164,1.2164,3200000.0
2009-04-05 23:21:00,1.2165,1.2165,1.216,1.216,4800000.0
2009-04-05 23:22:00,1.2161,1.21635,1.21585,1.2159,25600000.0
2009-04-05 23:23:00,1.2158,1.21655,1.2158,1.21615,22400000.0
2009-04-05 23:24:00,1.2163,1.2166,1.2161,1.2161,14400000.0
2009-04-05 23:25:00,1.21635,1.2166,1.2161,1.2166,8000000.0
2009-04-05 23:26:00,1.21665,1.21665,1.2157,1.2157,11200000.0
2009-04-05 23:27:00,1.21565,1.21625,1.21565,1.2161,9600000.0
2009-04-05 23:28:00,1.21605,1.21615,1.21605,1.21615,3200000.0
2009-04-05 23:29:00,1.2163,1.2163,1.2163,1.2163,1600000.0
2009-04-05 23:30:00,1.2159,1.21615,1.2159,1.21615,8000000.0
2009-04-05 23:31:00,1.2166,1.2166,1.21615,1.21635,14400000.0
2009-04-05 23:32:00,1.21665,1.2171,1.2166,1.2169,14400000.0
2009-04-05 23:33:00,1.2166,1.2168,1.2162,1.2162,6400000.0
2009-04-05 23:34:00,1.21675,1.21715,1.2167,1.2169,16000000.0
2009-04-05 23:35:00,1.21685,1.21685,1.21615,1.2168,14400000.0
2009-04-05 23:36:00,1.2169,1.2171,1.2166,1.2166,11200000.0
2009-04-05 23:37:00,1.21685,1.21705,1.2168,1.21695,9600000.0
2009-04-05 23:38:00,1.2171,1.21735,1.21695,1.21735,11200000.0
2009-04-05 23:39:00,1.21755,1.21755,1.2169,1.2169,17600000.0
2009-04-05 23:40:00,1.2167,1.2169,1.2166,1.21665,8000000.0
2009-04-05 23:41:00,1.2171,1.2171,1.2171,1.2171,3200000.0
2009-04-05 23:42:00,1.21725,1.21725,1.21725,1.21725,3200000.0
2009-04-05 23:43:00,1.21725,1.21725,1.21725,1.21725,1600000.0
2009-04-05 23:44:00,1.21725,1.2177,1.21725,1.2177,3200000.0
2009-04-05 23:45:00,1.2171,1.21725,1.2171,1.21725,3200000.0
2009-04-05 23:46:00,1.2176,1.2177,1.2176,1.2177,4800000.0
2009-04-05 23:47:00,1.2176,1.21775,1.2176,1.21775,3200000.0
2009-04-05 23:48:00,1.21745,1.2178,1.21745,1.2178,4800000.0
2009-04-05 23:49:00,1.21795,1.2184,1.2178,1.2184,30400000.0
2009-04-05 23:50:00,1.2184,1.2184,1.2184,1.2184,8000000.0
2009-04-05 23:51:00,1.2184,1.2184,1.2171,1.2171,25600000.0
2009-04-05 23:52:00,1.21705,1.21765,1.21695,1.2172,20800000.0
2009-04-05 23:53:00,1.2173,1.2173,1.21725,1.2173,4800000.0
2009-04-05 23:54:00,1.21725,1.2174,1.21725,1.21725,11200000.0
2009-04-05 23:55:00,1.2169,1.2176,1.21665,1.2167,40000000.0
2009-04-05 23:56:00,1.21675,1.21675,1.21665,1.21675,14400000.0
2009-04-05 23:57:00,1.21675,1.2171,1.21615,1.21655,38400000.0
2009-04-05 23:58:00,1.21685,1.21715,1.2155,1.2164,48000000.0
2009-04-05 23:59:00,1.2163,1.2165,1.2159,1.2165,19200000.0
2009-04-06 00:00:00,1.21655,1.2167,1.21615,1.21645,16000000.0
2009-04-06 00:01:00,1.21645,1.21655,1.21605,1.21655,25600000.0
2009-04-06 00:02:00,1.2164,1.21665,1.21625,1.21635,38400000.0
2009-04-06 00:03:00,1.2163,1.21635,1.21605,1.2161,17600000.0
2009-04-06 00:04:00,1.21625,1.21685,1.21625,1.21685,12800000.0
2009-04-06 00:05:00,1.21695,1.2172,1.21645,1.21645,25600000.0
2009-04-06 00:06:00,1.2161,1.2166,1.21605,1.2166,19200000.0
2009-04-06 00:07:00,1.2165,1.2166,1.2163,1.2164,14400000.0
2009-04-06 00:08:00,1.21615,1.21615,1.21575,1.2158,25600000.0
2009-04-06 00:09:00,1.216,1.216,1.21585,1.21585,8000000.0
2009-04-06 00:10:00,1.21565,1.21565,1.21545,1.2155,12800000.0
2009-04-06 00:11:00,1.2154,1.21575,1.21515,1.2155,38400000.0
2009-04-06 00:12:00,1.21565,1.21585,1.21545,1.21565,27200000.0
2009-04-06 00:13:00,1.21525,1.2155,1.2152,1.2155,12800000.0
2009-04-06 00:14:00,1.21565,1.21565,1.21455,1.21495,64000000.0
2009-04-06 00:15:00,1.21485,1.215,1.2142,1.21445,32000000.0
2009-04-06 00:16:00,1.2144,1.21555,1.21395,1.21465,72200000.0
2009-04-06 00:17:00,1.21485,1.215,1.2126,1.21435,60000000.0
2009-04-06 00:18:00,1.21435,1.2149,1.21355,1.2137,68400000.0
2009-04-06 00:19:00,1.2137,1.21385,1.2131,1.2133,17200000.0
2009-04-06 00:20:00,1.2134,1.2147,1.2134,1.21395,35600000.0
2009-04-06 00:21:00,1.2141,1.2143,1.2134,1.21355,53600000.0
2009-04-06 00:22:00,1.21365,1.21375,1.213,1.2137,41600000.0
2009-04-06 00:23:00,1.2136,1.2136,1.212,1.21275,53600000.0
2009-04-06 00:24:00,1.21275,1.2131,1.2127,1.21305,19200000.0
2009-04-06 00:25:00,1.2136,1.2136,1.21225,1.21255,65600000.0
2009-04-06 00:26:00,1.21275,1.21275,1.2124,1.2126,43600000.0
2009-04-06 00:27:00,1.21255,1.213,1.2107,1.21185,72400000.0
2009-04-06 00:28:00,1.21165,1.21225,1.2109,1.21205,164000000.0
2009-04-06 00:29:00,1.21205,1.2125,1.2113,1.21155,58800000.0
2009-04-06 00:30:00,1.2116,1.21275,1.21145,1.21165,82400000.0
2009-04-06 00:31:00,1.21175,1.2129,1.21115,1.21115,49000000.0
2009-04-06 00:32:00,1.21145,1.2119,1.21035,1.2117,110000000.0
2009-04-06 00:33:00,1.2117,1.21195,1.21135,1.2114,48000000.0
2009-04-06 00:34:00,1.21145,1.21165,1.2109,1.2109,14000000.0
2009-04-06 00:35:00,1.2111,1.2115,1.2102,1.2102,46600000.0
2009-04-06 00:36:00,1.2105,1.2107,1.20955,1.2107,79400000.0
2009-04-06 00:37:00,1.2105,1.2105,1.20985,1.21,13200000.0
2009-04-06 00:38:00,1.2101,1.2102,1.20995,1.20995,19200000.0
2009-04-06 00:39:00,1.2101,1.21025,1.20975,1.2099,32000000.0
2009-04-06 00:40:00,1.20955,1.21015,1.20895,1.2091,97000000.0
2009-04-06 00:41:00,1.2091,1.2103,1.2091,1.2103,46800000.0
2009-04-06 00:42:00,1.21055,1.2112,1.20975,1.2103,40800000.0
2009-04-06 00:43:00,1.2103,1.2112,1.2103,1.21115,37200000.0
2009-04-06 00:44:00,1.21125,1.21125,1.20975,1.21015,116400000.0
2009-04-06 00:45:00,1.21025,1.21065,1.20975,1.21,34600000.0
2009-04-06 00:46:00,1.21015,1.21025,1.20975,1.2099,63600000.0
2009-04-06 00:47:00,1.21,1.21035,1.20865,1.21035,125200000.0
2009-04-06 00:48:00,1.2103,1.2107,1.21025,1.21045,80000000.0
2009-04-06 00:49:00,1.21035,1.21065,1.21035,1.21055,9600000.0
2009-04-06 00:50:00,1.21045,1.21055,1.21045,1.21045,14400000.0
2009-04-06 00:51:00,1.2104,1.2104,1.21015,1.21015,9600000.0
2009-04-06 00:52:00,1.21025,1.21025,1.20995,1.20995,17600000.0
2009-04-06 00:53:00,1.20985,1.2106,1.2092,1.2097,52000000.0
2009-04-06 00:54:00,1.2095,1.2101,1.20945,1.20965,63400000.0
2009-04-06 00:55:00,1.20975,1.20995,1.2089,1.2089,32000000.0
2009-04-06 00:56:00,1.20925,1.2095,1.20915,1.2095,44800000.0
2009-04-06 00:57:00,1.2096,1.2096,1.20945,1.20955,54400000.0
2009-04-06 00:58:00,1.20955,1.20975,1.20895,1.20935,67600000.0
2009-04-06 00:59:00,1.20935,1.21085,1.20875,1.2098,117600000.0
2009-04-06 01:00:00,1.20945,1.2101,1.2089,1.2101,68800000.0
2009-04-06 01:01:00,1.21025,1.21035,1.20855,1.20965,62000000.0
2009-04-06 01:02:00,1.20995,1.2106,1.20995,1.2102,41600000.0
2009-04-06 01:03:00,1.2103,1.2107,1.2101,1.2105,46400000.0
2009-04-06 01:04:00,1.21055,1.21055,1.2101,1.21045,42800000.0
2009-04-06 01:05:00,1.2105,1.2106,1.20935,1.2106,81600000.0
2009-04-06 01:06:00,1.2103,1.21095,1.20985,1.21075,47600000.0
2009-04-06 01:07:00,1.2107,1.2107,1.20895,1.2096,59200000.0
2009-04-06 01:08:00,1.20945,1.21015,1.20935,1.20985,48000000.0
2009-04-06 01:09:00,1.20995,1.21065,1.20935,1.20955,57000000.0
2009-04-06 01:10:00,1.20955,1.2099,1.20945,1.20985,41600000.0
2009-04-06 01:11:00,1.21,1.2103,1.21,1.21,19200000.0
2009-04-06 01:12:00,1.2091,1.20916,1.2091,1.2091,20200000.0
2009-04-06 01:13:00,1.2101,1.21035,1.20995,1.21015,20200000.0
2009-04-06 01:14:00,1.21015,1.2102,1.20955,1.2097,32000000.0
2009-04-06 01:15:00,1.20965,1.21015,1.2095,1.2098,187200000.0
2009-04-06 01:16:00,1.2098,1.2102,1.2097,1.2102,28800000.0
2009-04-06 01:17:00,1.21025,1.2106,1.20885,1.21015,90800000.0
2009-04-06 01:18:00,1.21035,1.21045,1.21035,1.21045,3200000.0
2009-04-06 01:19:00,1.2104,1.2104,1.20935,1.20965,63400000.0
2009-04-06 01:20:00,1.2097,1.2099,1.2092,1.20985,43200000.0
2009-04-06 01:21:00,1.2099,1.21,1.2093,1.20955,34400000.0
2009-04-06 01:22:00,1.2096,1.20985,1.2096,1.20975,20800000.0
2009-04-06 01:23:00,1.20975,1.211,1.2097,1.2105,30400000.0
2009-04-06 01:24:00,1.2106,1.2109,1.2103,1.21045,36800000.0
2009-04-06 01:25:00,1.21035,1.21055,1.20895,1.20905,31800000.0
2009-04-06 01:26:00,1.2092,1.2103,1.2089,1.20995,22000000.0
2009-04-06 01:27:00,1.21005,1.21005,1.21005,1.21005,1600000.0
2009-04-06 01:28:00,1.21,1.21025,1.21,1.21025,9600000.0
2009-04-06 01:29:00,1.2105,1.2116,1.21025,1.21025,73600000.0
2009-04-06 01:30:00,1.21105,1.2113,1.21065,1.2107,25600000.0
2009-04-06 01:31:00,1.211,1.21115,1.21095,1.21105,14400000.0
2009-04-06 01:32:00,1.2111,1.2113,1.2111,1.21125,22400000.0
2009-04-06 01:33:00,1.2112,1.2113,1.2108,1.2108,12800000.0
2009-04-06 01:34:00,1.21095,1.21115,1.2101,1.2101,30400000.0
2009-04-06 01:35:00,1.2099,1.21025,1.20985,1.2101,49600000.0
2009-04-06 01:36:00,1.21005,1.2102,1.21005,1.2102,17600000.0
2009-04-06 01:37:00,1.21035,1.21035,1.2102,1.2102,3200000.0
2009-04-06 01:38:00,1.21015,1.21015,1.21015,1.21015,1600000.0
2009-04-06 01:39:00,1.21025,1.21035,1.21025,1.21035,8000000.0
2009-04-06 01:40:00,1.2104,1.2104,1.2104,1.2104,4800000.0
2009-04-06 01:41:00,1.21075,1.21125,1.2102,1.2102,16000000.0
2009-04-06 01:42:00,1.2104,1.2109,1.21025,1.21065,60800000.0
2009-04-06 01:43:00,1.2107,1.21075,1.21065,1.21075,4800000.0
2009-04-06 01:44:00,1.2108,1.2108,1.2108,1.2108,1600000.0
2009-04-06 01:45:00,1.2108,1.21095,1.21045,1.21085,27200000.0
2009-04-06 01:46:00,1.21075,1.2108,1.2098,1.2108,46200000.0
2009-04-06 01:47:00,1.2107,1.21115,1.2107,1.2111,12800000.0
2009-04-06 01:48:00,1.2107,1.21155,1.2107,1.2111,51200000.0
2009-04-06 01:49:00,1.21125,1.21185,1.21085,1.21125,93400000.0
2009-04-06 01:50:00,1.2113,1.2113,1.2109,1.21125,19200000.0
2009-04-06 01:51:00,1.21015,1.21015,1.21005,1.21005,36800000.0
2009-04-06 01:52:00,1.2113,1.2113,1.2105,1.2107,36800000.0
2009-04-06 01:53:00,1.21065,1.2108,1.21055,1.21065,22400000.0
2009-04-06 01:54:00,1.2107,1.21105,1.2106,1.2109,38400000.0
2009-04-06 01:55:00,1.21105,1.2111,1.211,1.2111,12800000.0
2009-04-06 01:56:00,1.21105,1.2113,1.211,1.211,22400000.0
2009-04-06 01:57:00,1.211,1.21105,1.21095,1.211,8000000.0
2009-04-06 01:58:00,1.21105,1.21105,1.21015,1.2104,48000000.0
2009-04-06 01:59:00,1.2103,1.2103,1.21015,1.21015,70200000.0
2009-04-06 02:00:00,1.2102,1.21035,1.20965,1.21025,94600000.0
2009-04-06 02:01:00,1.2103,1.2113,1.21025,1.2113,27200000.0
2009-04-06 02:02:00,1.2113,1.2113,1.2113,1.2113,73600000.0
2009-04-06 02:03:00,1.2113,1.2113,1.2113,1.2113,57600000.0
2009-04-06 02:04:00,1.2113,1.2113,1.2113,1.2113,70400000.0
2009-04-06 02:05:00,1.2113,1.2113,1.2113,1.2113,56000000.0
2009-04-06 02:06:00,1.2113,1.2113,1.2113,1.2113,19200000.0
2009-04-06 02:07:00,1.2113,1.2113,1.2113,1.2113,4800000.0
2009-04-06 02:08:00,1.2113,1.2113,1.2113,1.2113,16000000.0
2009-04-06 02:09:00,1.2113,1.2114,1.2112,1.2113,41600000.0
2009-04-06 02:10:00,1.2113,1.2113,1.21125,1.21125,22400000.0
2009-04-06 02:11:00,1.2114,1.2116,1.2112,1.2113,36800000.0
2009-04-06 02:12:00,1.2112,1.2114,1.2112,1.2114,14400000.0
2009-04-06 02:13:00,1.2114,1.2118,1.21125,1.2115,75400000.0
2009-04-06 02:14:00,1.2116,1.21175,1.21125,1.21155,49400000.0
2009-04-06 02:15:00,1.21165,1.21175,1.21155,1.21155,20800000.0
2009-04-06 02:16:00,1.21155,1.212,1.21125,1.212,46400000.0
2009-04-06 02:17:00,1.2122,1.2122,1.2113,1.2114,23600000.0
2009-04-06 02:18:00,1.21145,1.21155,1.2104,1.2104,89200000.0
2009-04-06 02:19:00,1.21065,1.2112,1.21055,1.21095,60600000.0
2009-04-06 02:20:00,1.21085,1.21095,1.21045,1.2105,28800000.0
2009-04-06 02:21:00,1.2106,1.21085,1.21055,1.21065,36800000.0
2009-04-06 02:22:00,1.2108,1.21085,1.21055,1.21055,38400000.0
2009-04-06 02:23:00,1.21065,1.21065,1.2105,1.21055,11200000.0
2009-04-06 02:24:00,1.21065,1.21095,1.21065,1.2108,24000000.0
2009-04-06 02:25:00,1.21095,1.21095,1.21045,1.21085,43200000.0
2009-04-06 02:26:00,1.211,1.2111,1.21085,1.2111,41600000.0
2009-04-06 02:27:00,1.21115,1.21115,1.2107,1.2111,88000000.0
2009-04-06 02:28:00,1.21125,1.21125,1.2107,1.2108,41600000.0
2009-04-06 02:29:00,1.21075,1.21125,1.21045,1.2106,90000000.0
2009-04-06 02:30:00,1.2105,1.211,1.2101,1.21095,148800000.0
2009-04-06 02:31:00,1.21085,1.2109,1.2107,1.2109,35200000.0
2009-04-06 02:32:00,1.2109,1.2109,1.21055,1.2107,51200000.0
2009-04-06 02:33:00,1.2107,1.21125,1.21045,1.21125,72000000.0
2009-04-06 02:34:00,1.21125,1.21125,1.21095,1.21095,48000000.0
2009-04-06 02:35:00,1.21115,1.21115,1.2104,1.21045,113600000.0
2009-04-06 02:36:00,1.2104,1.21095,1.2104,1.21095,40000000.0
2009-04-06 02:37:00,1.21095,1.2112,1.21075,1.21085,95200000.0
2009-04-06 02:38:00,1.2109,1.211,1.21085,1.21085,91800000.0
2009-04-06 02:39:00,1.2109,1.2109,1.21085,1.21085,84600000.0
2009-04-06 02:40:00,1.21085,1.21085,1.21085,1.21085,87000000.0
2009-04-06 02:41:00,1.21085,1.21085,1.21085,1.21085,21000000.0
2009-04-06 02:42:00,1.21085,1.21085,1.20955,1.2104,109200000.0
2009-04-06 02:43:00,1.2104,1.2108,1.21005,1.21015,116200000.0
2009-04-06 02:44:00,1.2103,1.21055,1.2097,1.2098,62400000.0
2009-04-06 02:45:00,1.2099,1.21055,1.20985,1.20985,88000000.0
2009-04-06 02:46:00,1.2101,1.21015,1.20985,1.21005,35000000.0
2009-04-06 02:47:00,1.21005,1.2106,1.21,1.2106,28600000.0
2009-04-06 02:48:00,1.2106,1.21075,1.21025,1.21025,22400000.0
2009-04-06 02:49:00,1.21025,1.2105,1.21,1.21045,67200000.0
2009-04-06 02:50:00,1.2104,1.2107,1.21,1.21015,40000000.0
2009-04-06 02:51:00,1.21005,1.2102,1.2097,1.20995,76200000.0
2009-04-06 02:52:00,1.21005,1.21005,1.20985,1.20985,12600000.0
2009-04-06 02:53:00,1.20985,1.2099,1.20985,1.2099,14200000.0
2009-04-06 02:54:00,1.20985,1.21025,1.20955,1.2099,75200000.0
2009-04-06 02:55:00,1.2099,1.21015,1.2094,1.2101,52800000.0
2009-04-06 02:56:00,1.21005,1.21015,1.2098,1.2098,14400000.0
2009-04-06 02:57:00,1.20995,1.2105,1.2098,1.21045,96800000.0
2009-04-06 02:58:00,1.2102,1.2102,1.2097,1.21005,94400000.0
2009-04-06 02:59:00,1.2099,1.2104,1.20985,1.21015,52800000.0
2009-04-06 03:00:00,1.21035,1.21035,1.2096,1.21,44000000.0
2009-04-06 03:01:00,1.21005,1.2101,1.2097,1.21,52200000.0
2009-04-06 03:02:00,1.20995,1.2103,1.20925,1.2097,85200000.0
2009-04-06 03:03:00,1.20995,1.20995,1.2092,1.2094,189200000.0
2009-04-06 03:04:00,1.2094,1.2099,1.20925,1.20945,88000000.0
2009-04-06 03:05:00,1.2095,1.20975,1.20925,1.20975,81600000.0
2009-04-06 03:06:00,1.20985,1.21,1.20945,1.21,78000000.0
2009-04-06 03:07:00,1.2101,1.21015,1.2094,1.2098,107000000.0
2009-04-06 03:08:00,1.20975,1.2099,1.2093,1.2093,188600000.0
2009-04-06 03:09:00,1.20935,1.20975,1.20935,1.20965,78400000.0
2009-04-06 03:10:00,1.20965,1.21015,1.20935,1.20995,116400000.0
2009-04-06 03:11:00,1.20995,1.21025,1.2092,1.20945,114000000.0
2009-04-06 03:12:00,1.2095,1.20955,1.20935,1.20935,70800000.0
2009-04-06 03:13:00,1.20955,1.2098,1.20945,1.2096,76200000.0
2009-04-06 03:14:00,1.2097,1.2099,1.20935,1.20955,133800000.0
2009-04-06 03:15:00,1.2095,1.20955,1.2093,1.20935,43200000.0
2009-04-06 03:16:00,1.20935,1.20935,1.20935,1.20935,41600000.0
2009-04-06 03:17:00,1.20945,1.21,1.2093,1.21,59600000.0
2009-04-06 03:18:00,1.2099,1.2099,1.2094,1.2095,69400000.0
2009-04-06 03:19:00,1.20955,1.21015,1.2093,1.21,97000000.0
2009-04-06 03:20:00,1.21005,1.21005,1.2092,1.20935,44800000.0
2009-04-06 03:21:00,1.20935,1.21005,1.20935,1.2096,80000000.0
2009-04-06 03:22:00,1.2096,1.2099,1.2095,1.2099,67800000.0
2009-04-06 03:23:00,1.21,1.2101,1.2099,1.20995,28200000.0
2009-04-06 03:24:00,1.21005,1.21015,1.2094,1.2095,56000000.0
2009-04-06 03:25:00,1.2095,1.21005,1.20935,1.20945,71400000.0
2009-04-06 03:26:00,1.20955,1.21015,1.20925,1.20935,34000000.0
2009-04-06 03:27:00,1.20935,1.20945,1.20935,1.20935,49600000.0
2009-04-06 03:28:00,1.20935,1.20935,1.2074,1.20875,114000000.0
2009-04-06 03:29:00,1.20885,1.209,1.2084,1.20875,100800000.0
2009-04-06 03:30:00,1.20875,1.20885,1.20845,1.2086,70400000.0
2009-04-06 03:31:00,1.20855,1.2086,1.2082,1.2084,89600000.0
2009-04-06 03:32:00,1.20845,1.2085,1.2025,1.20475,238200000.0
2009-04-06 03:33:00,1.20485,1.207,1.20485,1.20665,177200000.0
2009-04-06 03:34:00,1.20675,1.2069,1.2051,1.2052,199000000.0
2009-04-06 03:35:00,1.20525,1.2063,1.20485,1.2053,191200000.0
2009-04-06 03:36:00,1.2057,1.20615,1.20375,1.20615,200400000.0
2009-04-06 03:37:00,1.20615,1.20675,1.205,1.2059,176600000.0
2009-04-06 03:38:00,1.20595,1.207,1.20575,1.20615,129600000.0
2009-04-06 03:39:00,1.20625,1.2079,1.20605,1.20775,102200000.0
2009-04-06 03:40:00,1.20775,1.2082,1.2072,1.2073,104400000.0
2009-04-06 03:41:00,1.20745,1.20775,1.20695,1.2071,71200000.0
2009-04-06 03:42:00,1.20715,1.2075,1.2068,1.20725,105600000.0
2009-04-06 03:43:00,1.20735,1.2075,1.20695,1.20715,79800000.0
2009-04-06 03:44:00,1.2073,1.2081,1.2071,1.20785,78400000.0
2009-04-06 03:45:00,1.20785,1.20835,1.20785,1.20835,129600000.0
2009-04-06 03:46:00,1.20835,1.20845,1.20835,1.2084,10600000.0
2009-04-06 03:47:00,1.20835,1.20835,1.20775,1.208,39400000.0
2009-04-06 03:48:00,1.208,1.2086,1.20735,1.2083,124400000.0
2009-04-06 03:49:00,1.2083,1.20995,1.2083,1.20945,152200000.0
2009-04-06 03:50:00,1.2094,1.2095,1.2087,1.209,82400000.0
2009-04-06 03:51:00,1.20915,1.2095,1.2088,1.2089,48400000.0
2009-04-06 03:52:00,1.2089,1.209,1.20845,1.20885,102400000.0
2009-04-06 03:53:00,1.2088,1.20895,1.20835,1.20885,68800000.0
2009-04-06 03:54:00,1.20855,1.2091,1.20835,1.209,76800000.0
2009-04-06 03:55:00,1.209,1.209,1.20865,1.2087,86400000.0
2009-04-06 03:56:00,1.20875,1.20895,1.20855,1.20855,36800000.0
2009-04-06 03:57:00,1.20855,1.20865,1.2082,1.2082,32000000.0
2009-04-06 03:58:00,1.2082,1.20835,1.2076,1.2081,116600000.0
2009-04-06 03:59:00,1.2081,1.2096,1.2081,1.2092,103200000.0
2009-04-06 04:00:00,1.2092,1.2094,1.20885,1.2094,64200000.0
2009-04-06 04:01:00,1.20955,1.2104,1.2095,1.2102,121800000.0
2009-04-06 04:02:00,1.21015,1.21025,1.21015,1.2102,14400000.0
2009-04-06 04:03:00,1.2103,1.21105,1.2102,1.2106,54200000.0
2009-04-06 04:04:00,1.2106,1.2115,1.2099,1.211,132000000.0
2009-04-06 04:05:00,1.2111,1.2113,1.21025,1.21035,96400000.0
2009-04-06 04:06:00,1.21085,1.21085,1.2098,1.2104,54000000.0
2009-04-06 04:07:00,1.2104,1.2108,1.21025,1.21075,66800000.0
2009-04-06 04:08:00,1.2107,1.211,1.2102,1.21075,123600000.0
2009-04-06 04:09:00,1.2107,1.2107,1.21025,1.21025,47000000.0
2009-04-06 04:10:00,1.2104,1.21085,1.21025,1.2107,88800000.0
2009-04-06 04:11:00,1.2106,1.211,1.21015,1.2103,101400000.0
2009-04-06 04:12:00,1.2104,1.2109,1.2104,1.21065,71800000.0
2009-04-06 04:13:00,1.21065,1.21065,1.2097,1.21045,111600000.0
2009-04-06 04:14:00,1.2105,1.2105,1.20995,1.21035,48800000.0
2009-04-06 04:15:00,1.2105,1.21085,1.20985,1.2104,92600000.0
2009-04-06 04:16:00,1.2102,1.2106,1.20995,1.2102,83000000.0
2009-04-06 04:17:00,1.2103,1.2109,1.2102,1.2109,75400000.0
2009-04-06 04:18:00,1.21095,1.21105,1.2105,1.2107,108000000.0
2009-04-06 04:19:00,1.21065,1.211,1.20955,1.211,96000000.0
2009-04-06 04:20:00,1.2109,1.2109,1.2098,1.2101,101600000.0
2009-04-06 04:21:00,1.2102,1.21045,1.2095,1.21015,88000000.0
2009-04-06 04:22:00,1.2103,1.2103,1.2095,1.2095,96000000.0
2009-04-06 04:23:00,1.2094,1.2104,1.20915,1.21015,163400000.0
2009-04-06 04:24:00,1.21015,1.21015,1.2097,1.21005,64000000.0
2009-04-06 04:25:00,1.21005,1.2104,1.2094,1.2104,118400000.0
2009-04-06 04:26:00,1.21045,1.21105,1.2098,1.21105,166000000.0
2009-04-06 04:27:00,1.2111,1.2111,1.21095,1.2111,43200000.0
2009-04-06 04:28:00,1.2111,1.21115,1.2111,1.2111,12800000.0
2009-04-06 04:29:00,1.2111,1.21115,1.2106,1.21115,73600000.0
2009-04-06 04:30:00,1.21115,1.21125,1.21085,1.211,41600000.0
2009-04-06 04:31:00,1.2109,1.21095,1.2105,1.2105,23400000.0
2009-04-06 04:32:00,1.20965,1.20965,1.2096,1.2096,23800000.0
2009-04-06 04:33:00,1.21055,1.21055,1.21005,1.21015,23800000.0
2009-04-06 04:34:00,1.21015,1.21015,1.21005,1.21005,21200000.0
2009-04-06 04:35:00,1.2101,1.2102,1.21,1.21,39800000.0
2009-04-06 04:36:00,1.2099,1.2101,1.20985,1.21,41600000.0
2009-04-06 04:37:00,1.21005,1.2105,1.21,1.21045,56000000.0
2009-04-06 04:38:00,1.21035,1.21035,1.21005,1.2101,30400000.0
2009-04-06 04:39:00,1.2101,1.21015,1.21005,1.2101,30400000.0
2009-04-06 04:40:00,1.21025,1.21025,1.21005,1.2102,16000000.0
2009-04-06 04:41:00,1.21035,1.21035,1.21035,1.21035,3200000.0
2009-04-06 04:42:00,1.2104,1.2104,1.21035,1.21035,14400000.0
2009-04-06 04:43:00,1.20932,1.20932,1.20922,1.20922,70400000.0
2009-04-06 04:44:00,1.2104,1.21065,1.2103,1.21035,70400000.0
2009-04-06 04:45:00,1.21035,1.21035,1.20995,1.21005,25200000.0
2009-04-06 04:46:00,1.21,1.2102,1.2097,1.20985,44600000.0
2009-04-06 04:47:00,1.21,1.2104,1.21,1.2102,29400000.0
2009-04-06 04:48:00,1.21015,1.21045,1.20985,1.2104,33400000.0
2009-04-06 04:49:00,1.21035,1.21075,1.21,1.21,22400000.0
2009-04-06 04:50:00,1.21005,1.21035,1.21005,1.21035,4800000.0
2009-04-06 04:51:00,1.21045,1.2107,1.2103,1.2104,19200000.0
2009-04-06 04:52:00,1.2103,1.2103,1.2101,1.2102,20800000.0
2009-04-06 04:53:00,1.21025,1.21025,1.20995,1.21005,46400000.0
2009-04-06 04:54:00,1.21005,1.2101,1.21,1.21,17600000.0
2009-04-06 04:55:00,1.21,1.21,1.20955,1.20985,17600000.0
2009-04-06 04:56:00,1.20985,1.20985,1.20955,1.2097,22400000.0
2009-04-06 04:57:00,1.20975,1.21005,1.2096,1.20985,22400000.0
2009-04-06 04:58:00,1.20985,1.21,1.20975,1.21,6400000.0
2009-04-06 04:59:00,1.21,1.2101,1.2099,1.2101,12800000.0
2009-04-06 05:00:00,1.21005,1.2101,1.21005,1.2101,8000000.0
2009-04-06 05:01:00,1.2101,1.2101,1.20995,1.2101,24000000.0
2009-04-06 05:02:00,1.2102,1.2102,1.2098,1.21,54400000.0
2009-04-06 05:03:00,1.20995,1.21005,1.2099,1.21005,20800000.0
2009-04-06 05:04:00,1.21005,1.21005,1.21005,1.21005,1600000.0
2009-04-06 05:05:00,1.20995,1.21055,1.2099,1.21,84800000.0
2009-04-06 05:06:00,1.20995,1.20995,1.2099,1.2099,11200000.0
2009-04-06 05:07:00,1.2099,1.21015,1.20975,1.21015,48400000.0
2009-04-06 05:08:00,1.21005,1.21025,1.20975,1.21,113600000.0
2009-04-06 05:09:00,1.20995,1.21025,1.20965,1.2099,81400000.0
2009-04-06 05:10:00,1.2099,1.2099,1.2093,1.2095,55800000.0
2009-04-06 05:11:00,1.2095,1.2099,1.2094,1.2097,42000000.0
2009-04-06 05:12:00,1.2098,1.2101,1.20775,1.20965,121400000.0
2009-04-06 05:13:00,1.20945,1.20965,1.20905,1.20905,65800000.0
2009-04-06 05:14:00,1.2091,1.21,1.2091,1.21,30400000.0
2009-04-06 05:15:00,1.20995,1.20995,1.20965,1.2099,35200000.0
2009-04-06 05:16:00,1.2098,1.211,1.2098,1.20985,39000000.0
2009-04-06 05:17:00,1.20995,1.20995,1.20925,1.20955,51800000.0
2009-04-06 05:18:00,1.20955,1.20985,1.20945,1.20985,25000000.0
2009-04-06 05:19:00,1.20985,1.20995,1.20985,1.20995,3200000.0
2009-04-06 05:20:00,1.20985,1.20985,1.2098,1.2098,17600000.0
2009-04-06 05:21:00,1.2098,1.20995,1.20925,1.20985,59200000.0
2009-04-06 05:22:00,1.20995,1.21005,1.2096,1.2096,41600000.0
2009-04-06 05:23:00,1.2097,1.20985,1.20955,1.2096,22400000.0
2009-04-06 05:24:00,1.2097,1.2102,1.20805,1.20915,59600000.0
2009-04-06 05:25:00,1.20905,1.2097,1.2088,1.2097,50000000.0
2009-04-06 05:26:00,1.20965,1.20975,1.20935,1.2094,17000000.0
2009-04-06 05:27:00,1.2095,1.20975,1.20885,1.20905,42400000.0
2009-04-06 05:28:00,1.2091,1.20935,1.2091,1.20925,30400000.0
2009-04-06 05:29:00,1.20935,1.20935,1.2089,1.20905,24000000.0
2009-04-06 05:30:00,1.20915,1.20915,1.20905,1.20905,28800000.0
2009-04-06 05:31:00,1.20895,1.20895,1.20865,1.2087,32000000.0
2009-04-06 05:32:00,1.20875,1.20905,1.20825,1.20895,67200000.0
2009-04-06 05:33:00,1.20895,1.20925,1.2086,1.20905,85800000.0
2009-04-06 05:34:00,1.20905,1.2095,1.20905,1.20905,47200000.0
2009-04-06 05:35:00,1.20925,1.20945,1.20905,1.20945,32000000.0
2009-04-06 05:36:00,1.20945,1.20945,1.2088,1.2092,61200000.0
2009-04-06 05:37:00,1.20925,1.20945,1.2088,1.20945,50000000.0
2009-04-06 05:38:00,1.20945,1.21,1.20875,1.2095,48200000.0
2009-04-06 05:39:00,1.2095,1.2102,1.20945,1.2102,43400000.0
2009-04-06 05:40:00,1.21045,1.21045,1.2099,1.2099,25600000.0
2009-04-06 05:41:00,1.21,1.2104,1.2099,1.2104,38400000.0
2009-04-06 05:42:00,1.2104,1.21055,1.2098,1.21015,17600000.0
2009-04-06 05:43:00,1.2103,1.2103,1.21025,1.21025,3200000.0
2009-04-06 05:44:00,1.21045,1.21045,1.20945,1.20975,23600000.0
2009-04-06 05:45:00,1.2098,1.2098,1.2091,1.20925,27200000.0
2009-04-06 05:46:00,1.20915,1.20935,1.209,1.20935,17600000.0
2009-04-06 05:47:00,1.20935,1.20935,1.20925,1.20925,4800000.0
2009-04-06 05:48:00,1.20925,1.20965,1.20925,1.20945,40000000.0
2009-04-06 05:49:00,1.20945,1.20945,1.20945,1.20945,1600000.0
2009-04-06 05:50:00,1.20955,1.20955,1.20955,1.20955,3200000.0
2009-04-06 05:51:00,1.20965,1.2098,1.2096,1.20975,48000000.0
2009-04-06 05:52:00,1.2099,1.2099,1.2095,1.20955,22400000.0
2009-04-06 05:53:00,1.20955,1.2099,1.20955,1.20975,56000000.0
2009-04-06 05:54:00,1.20995,1.21,1.20975,1.21,14400000.0
2009-04-06 05:55:00,1.21015,1.21015,1.20995,1.21,36800000.0
2009-04-06 05:56:00,1.21005,1.2101,1.21005,1.2101,16000000.0
2009-04-06 05:57:00,1.21015,1.21025,1.21015,1.21025,8000000.0
2009-04-06 05:58:00,1.21025,1.21045,1.21025,1.21045,9600000.0
2009-04-06 05:59:00,1.21045,1.21045,1.21,1.21,30400000.0
2009-04-06 06:00:00,1.2101,1.21025,1.2097,1.21005,51200000.0
2009-04-06 06:01:00,1.21005,1.21025,1.20985,1.2099,35200000.0
2009-04-06 06:02:00,1.20985,1.20985,1.2092,1.2094,62400000.0
2009-04-06 06:03:00,1.2094,1.20985,1.2093,1.20935,18600000.0
2009-04-06 06:04:00,1.2093,1.2102,1.2092,1.2096,81200000.0
2009-04-06 06:05:00,1.20975,1.20995,1.2094,1.20995,38400000.0
2009-04-06 06:06:00,1.2099,1.2099,1.2091,1.20925,28800000.0
2009-04-06 06:07:00,1.20925,1.20955,1.20925,1.2095,52000000.0
2009-04-06 06:08:00,1.2095,1.2097,1.20925,1.20935,34800000.0
2009-04-06 06:09:00,1.20935,1.20965,1.20935,1.20965,38400000.0
2009-04-06 06:10:00,1.20955,1.20955,1.2093,1.20935,22400000.0
2009-04-06 06:11:00,1.2094,1.2096,1.2094,1.20955,33600000.0
2009-04-06 06:12:00,1.2097,1.2099,1.2097,1.2098,40000000.0
2009-04-06 06:13:00,1.20995,1.2104,1.20995,1.21025,46400000.0
2009-04-06 06:14:00,1.2103,1.2104,1.2101,1.2101,27200000.0
2009-04-06 06:15:00,1.2103,1.2105,1.20995,1.21015,95200000.0
2009-04-06 06:16:00,1.21025,1.2103,1.21025,1.21025,12800000.0
2009-04-06 06:17:00,1.2104,1.21055,1.2102,1.21035,40000000.0
2009-04-06 06:18:00,1.2105,1.2105,1.21045,1.21045,6400000.0
2009-04-06 06:19:00,1.20992,1.20997,1.20992,1.20995,23800000.0
2009-04-06 06:20:00,1.21035,1.21035,1.2101,1.2103,23800000.0
2009-04-06 06:21:00,1.2102,1.2102,1.2097,1.2099,68800000.0
2009-04-06 06:22:00,1.2099,1.2099,1.2099,1.2099,1600000.0
2009-04-06 06:23:00,1.2099,1.20995,1.2098,1.2098,14400000.0
2009-04-06 06:24:00,1.21,1.2108,1.21,1.2108,28600000.0
2009-04-06 06:25:00,1.2107,1.2108,1.21065,1.21065,14400000.0
2009-04-06 06:26:00,1.21055,1.21055,1.2097,1.20975,49600000.0
2009-04-06 06:27:00,1.20975,1.21,1.20965,1.21,28800000.0
2009-04-06 06:28:00,1.21015,1.2106,1.21005,1.2106,28800000.0
2009-04-06 06:29:00,1.21065,1.21065,1.2094,1.2094,64800000.0
2009-04-06 06:30:00,1.2094,1.21,1.20935,1.20995,63200000.0
2009-04-06 06:31:00,1.20985,1.21015,1.20945,1.20955,101800000.0
2009-04-06 06:32:00,1.20955,1.20985,1.2088,1.2088,135200000.0
2009-04-06 06:33:00,1.20905,1.20925,1.20875,1.2089,131200000.0
2009-04-06 06:34:00,1.2091,1.2097,1.2091,1.2095,67400000.0
2009-04-06 06:35:00,1.2095,1.2096,1.2095,1.20955,33000000.0
2009-04-06 06:36:00,1.20955,1.20955,1.209,1.20925,15800000.0
2009-04-06 06:37:00,1.2093,1.2094,1.2093,1.2094,18400000.0
2009-04-06 06:38:00,1.2095,1.2096,1.2095,1.2096,15400000.0
2009-04-06 06:39:00,1.20945,1.2095,1.2092,1.2092,17600000.0
2009-04-06 06:40:00,1.2093,1.20965,1.20915,1.2094,22400000.0
2009-04-06 06:41:00,1.2096,1.20965,1.2094,1.20945,48000000.0
2009-04-06 06:42:00,1.20945,1.2096,1.2094,1.2095,22400000.0
2009-04-06 06:43:00,1.2095,1.20965,1.2095,1.20965,22400000.0
2009-04-06 06:44:00,1.20965,1.20965,1.2094,1.20955,55400000.0
2009-04-06 06:45:00,1.20965,1.20965,1.20945,1.2095,54400000.0
2009-04-06 06:46:00,1.20945,1.20965,1.2094,1.2096,39800000.0
2009-04-06 06:47:00,1.20955,1.20965,1.2093,1.2093,51200000.0
2009-04-06 06:48:00,1.2093,1.2094,1.2093,1.2093,17600000.0
2009-04-06 06:49:00,1.20935,1.2096,1.20835,1.20835,53800000.0
2009-04-06 06:50:00,1.20845,1.20935,1.20815,1.2092,121800000.0
2009-04-06 06:51:00,1.20915,1.2096,1.20915,1.2095,44800000.0
2009-04-06 06:52:00,1.2095,1.20975,1.20945,1.20975,51200000.0
2009-04-06 06:53:00,1.20975,1.20975,1.20955,1.20965,60800000.0
2009-04-06 06:54:00,1.2098,1.2098,1.2095,1.20955,35200000.0
2009-04-06 06:55:00,1.20955,1.20955,1.209,1.2091,14400000.0
2009-04-06 06:56:00,1.2094,1.20975,1.2093,1.2093,25600000.0
2009-04-06 06:57:00,1.20945,1.20995,1.2086,1.2092,76600000.0
2009-04-06 06:58:00,1.20915,1.20915,1.2089,1.20905,14400000.0
2009-04-06 06:59:00,1.2092,1.20935,1.2092,1.20935,20800000.0
2009-04-06 07:00:00,1.2091,1.2093,1.20895,1.2091,56000000.0
2009-04-06 07:01:00,1.2091,1.2092,1.20895,1.2092,19200000.0
2009-04-06 07:02:00,1.20955,1.20975,1.20905,1.20935,21600000.0
2009-04-06 07:03:00,1.20935,1.20945,1.20895,1.2092,60800000.0
2009-04-06 07:04:00,1.2092,1.20925,1.2088,1.2089,28800000.0
2009-04-06 07:05:00,1.2089,1.209,1.20885,1.209,28800000.0
2009-04-06 07:06:00,1.20895,1.20905,1.2084,1.2086,49000000.0
2009-04-06 07:07:00,1.2085,1.20895,1.20845,1.2086,46400000.0
2009-04-06 07:08:00,1.20855,1.20885,1.20855,1.20885,36800000.0
2009-04-06 07:09:00,1.20885,1.2089,1.2082,1.20845,86400000.0
2009-04-06 07:10:00,1.2085,1.20875,1.2082,1.20865,55200000.0
2009-04-06 07:11:00,1.20875,1.209,1.208,1.2086,116800000.0
2009-04-06 07:12:00,1.2086,1.2087,1.2078,1.2084,115200000.0
2009-04-06 07:13:00,1.2084,1.20915,1.20775,1.2086,153000000.0
2009-04-06 07:14:00,1.2086,1.2091,1.20815,1.2084,45800000.0
2009-04-06 07:15:00,1.20845,1.20915,1.2082,1.2082,58600000.0
2009-04-06 07:16:00,1.20845,1.2091,1.2083,1.20875,47800000.0
2009-04-06 07:17:00,1.2087,1.2087,1.20825,1.20845,19200000.0
2009-04-06 07:18:00,1.2084,1.20875,1.2083,1.20875,70400000.0
2009-04-06 07:19:00,1.20875,1.2091,1.20835,1.2088,65600000.0
2009-04-06 07:20:00,1.2084,1.2084,1.20815,1.2084,6400000.0
2009-04-06 07:21:00,1.20795,1.2083,1.20795,1.2082,11200000.0
2009-04-06 07:22:00,1.2084,1.2084,1.2082,1.2084,11200000.0
2009-04-06 07:23:00,1.20825,1.2085,1.20815,1.2085,27200000.0
2009-04-06 07:24:00,1.2084,1.20865,1.20805,1.2084,27200000.0
2009-04-06 07:25:00,1.20825,1.20855,1.20805,1.2085,49600000.0
2009-04-06 07:26:00,1.20845,1.20865,1.20845,1.20865,12800000.0
2009-04-06 07:27:00,1.209,1.20905,1.20835,1.2085,20800000.0
2009-04-06 07:28:00,1.2085,1.2093,1.20805,1.2089,49600000.0
2009-04-06 07:29:00,1.209,1.209,1.2086,1.20875,91200000.0
2009-04-06 07:30:00,1.2089,1.2089,1.2087,1.2087,32000000.0
2009-04-06 07:31:00,1.2087,1.2087,1.2086,1.2086,36800000.0
2009-04-06 07:32:00,1.20855,1.2086,1.20855,1.2086,24000000.0
2009-04-06 07:33:00,1.20855,1.20855,1.20845,1.20845,15800000.0
2009-04-06 07:34:00,1.20845,1.2085,1.20795,1.208,30800000.0
2009-04-06 07:35:00,1.20805,1.20885,1.20785,1.20875,65600000.0
2009-04-06 07:36:00,1.2087,1.2087,1.20845,1.20865,56000000.0
2009-04-06 07:37:00,1.2086,1.20875,1.2086,1.2087,113600000.0
2009-04-06 07:38:00,1.2087,1.20875,1.20855,1.20855,52400000.0
2009-04-06 07:39:00,1.2086,1.20875,1.2083,1.20845,46400000.0
2009-04-06 07:40:00,1.20845,1.20845,1.20825,1.20825,25600000.0
2009-04-06 07:41:00,1.20825,1.20825,1.2078,1.20795,84800000.0
2009-04-06 07:42:00,1.2079,1.20825,1.2079,1.2082,29600000.0
2009-04-06 07:43:00,1.2081,1.20815,1.2078,1.20785,58200000.0
2009-04-06 07:44:00,1.2078,1.20785,1.2072,1.20765,97600000.0
2009-04-06 07:45:00,1.20775,1.20785,1.20745,1.2077,51200000.0
2009-04-06 07:46:00,1.2077,1.208,1.2072,1.208,61200000.0
2009-04-06 07:47:00,1.2081,1.2083,1.20795,1.208,80200000.0
2009-04-06 07:48:00,1.2079,1.2083,1.20785,1.2083,67600000.0
2009-04-06 07:49:00,1.2083,1.20845,1.2082,1.20845,51200000.0
2009-04-06 07:50:00,1.20865,1.20875,1.2083,1.20855,76800000.0
2009-04-06 07:51:00,1.20845,1.20905,1.20835,1.2087,94800000.0
2009-04-06 07:52:00,1.2086,1.2088,1.20845,1.2085,71000000.0
2009-04-06 07:53:00,1.20865,1.2089,1.20845,1.20875,73600000.0
2009-04-06 07:54:00,1.20875,1.20905,1.20865,1.20895,75200000.0
2009-04-06 07:55:00,1.2087,1.2087,1.2086,1.2086,11200000.0
2009-04-06 07:56:00,1.20885,1.20885,1.2084,1.20845,99800000.0
2009-04-06 07:57:00,1.20845,1.2086,1.20845,1.20845,42000000.0
2009-04-06 07:58:00,1.2085,1.2086,1.2085,1.2086,70200000.0
2009-04-06 07:59:00,1.2087,1.2089,1.2087,1.2088,30400000.0
2009-04-06 08:00:00,1.20885,1.20885,1.2087,1.2087,60400000.0
2009-04-06 08:01:00,1.2086,1.20875,1.20855,1.20865,72400000.0
2009-04-06 08:02:00,1.2086,1.2088,1.20795,1.208,74200000.0
2009-04-06 08:03:00,1.20805,1.20825,1.20735,1.2077,121600000.0
2009-04-06 08:04:00,1.2077,1.208,1.20705,1.2075,95200000.0
2009-04-06 08:05:00,1.2078,1.2088,1.20765,1.20865,156400000.0
2009-04-06 08:06:00,1.2087,1.2091,1.2083,1.20895,146800000.0
2009-04-06 08:07:00,1.2091,1.20925,1.2085,1.2085,112000000.0
2009-04-06 08:08:00,1.2085,1.2092,1.2083,1.2092,100800000.0
2009-04-06 08:09:00,1.2092,1.20995,1.20825,1.2088,167200000.0
2009-04-06 08:10:00,1.2087,1.21015,1.2087,1.2096,63800000.0
2009-04-06 08:11:00,1.20965,1.21,1.20965,1.2099,44200000.0
2009-04-06 08:12:00,1.2099,1.2101,1.2099,1.21005,30400000.0
2009-04-06 08:13:00,1.2096,1.21005,1.20925,1.20945,81000000.0
2009-04-06 08:14:00,1.2095,1.21005,1.2095,1.20985,109200000.0
2009-04-06 08:15:00,1.2098,1.20995,1.2098,1.20995,32000000.0
2009-04-06 08:16:00,1.20995,1.2103,1.20985,1.2101,28800000.0
2009-04-06 08:17:00,1.21005,1.21015,1.20965,1.2099,43200000.0
2009-04-06 08:18:00,1.21005,1.21025,1.2099,1.21025,11200000.0
2009-04-06 08:19:00,1.21025,1.21025,1.20965,1.2098,46400000.0
2009-04-06 08:20:00,1.2098,1.21045,1.20975,1.21045,144000000.0
2009-04-06 08:21:00,1.21045,1.21045,1.2088,1.20905,62400000.0
2009-04-06 08:22:00,1.20905,1.20935,1.209,1.2093,94400000.0
2009-04-06 08:23:00,1.2093,1.20935,1.209,1.209,56000000.0
2009-04-06 08:24:00,1.20915,1.2094,1.2078,1.208,125600000.0
2009-04-06 08:25:00,1.20825,1.2103,1.20825,1.2101,116800000.0
2009-04-06 08:26:00,1.2102,1.2106,1.20985,1.20985,203200000.0
2009-04-06 08:27:00,1.20995,1.21015,1.2099,1.2099,33200000.0
2009-04-06 08:28:00,1.20985,1.2109,1.20955,1.21065,126400000.0
2009-04-06 08:29:00,1.21065,1.2108,1.21035,1.2104,78400000.0
2009-04-06 08:30:00,1.21035,1.2106,1.2087,1.20945,112400000.0
2009-04-06 08:31:00,1.20925,1.20985,1.20925,1.2096,57600000.0
2009-04-06 08:32:00,1.20965,1.2098,1.20905,1.20935,68800000.0
2009-04-06 08:33:00,1.20925,1.20925,1.20915,1.20925,12800000.0
2009-04-06 08:34:00,1.20915,1.20975,1.20895,1.20975,107200000.0
2009-04-06 08:35:00,1.2098,1.20995,1.2093,1.2095,110600000.0
2009-04-06 08:36:00,1.2095,1.2096,1.20895,1.20925,85800000.0
2009-04-06 08:37:00,1.2097,1.20975,1.2091,1.20955,129200000.0
2009-04-06 08:38:00,1.2096,1.2096,1.2088,1.20935,80000000.0
2009-04-06 08:39:00,1.20935,1.2098,1.2089,1.20915,75400000.0
2009-04-06 08:40:00,1.20915,1.20995,1.2089,1.2093,114600000.0
2009-04-06 08:41:00,1.20935,1.20965,1.20885,1.20955,140000000.0
2009-04-06 08:42:00,1.2093,1.20955,1.2088,1.2089,68600000.0
2009-04-06 08:43:00,1.2088,1.20925,1.2088,1.209,80000000.0
2009-04-06 08:44:00,1.209,1.2095,1.20875,1.20935,142200000.0
2009-04-06 08:45:00,1.2094,1.2096,1.20895,1.20925,85200000.0
2009-04-06 08:46:00,1.20935,1.20945,1.20905,1.20945,68800000.0
2009-04-06 08:47:00,1.20945,1.2096,1.20895,1.20935,140800000.0
2009-04-06 08:48:00,1.2095,1.20995,1.20905,1.20985,122000000.0
2009-04-06 08:49:00,1.20985,1.21075,1.20985,1.21075,134800000.0
2009-04-06 08:50:00,1.2105,1.2111,1.2102,1.2107,83800000.0
2009-04-06 08:51:00,1.2107,1.2107,1.21005,1.2104,82600000.0
2009-04-06 08:52:00,1.21035,1.21095,1.20985,1.21,144400000.0
2009-04-06 08:53:00,1.21005,1.2103,1.20935,1.20935,105400000.0
2009-04-06 08:54:00,1.2095,1.2099,1.20925,1.20945,129800000.0
2009-04-06 08:55:00,1.20945,1.2099,1.209,1.2096,171600000.0
2009-04-06 08:56:00,1.2096,1.2097,1.2091,1.2095,121400000.0
2009-04-06 08:57:00,1.20955,1.2096,1.20915,1.20935,32400000.0
2009-04-06 08:58:00,1.2094,1.2098,1.20885,1.2095,120200000.0
2009-04-06 08:59:00,1.2095,1.2104,1.20945,1.2102,87000000.0
2009-04-06 09:00:00,1.2103,1.21035,1.20965,1.20985,139600000.0
2009-04-06 09:01:00,1.20985,1.21,1.2094,1.20985,100000000.0
2009-04-06 09:02:00,1.2099,1.2102,1.2096,1.21005,120200000.0
2009-04-06 09:03:00,1.2098,1.2102,1.2097,1.20985,46400000.0
2009-04-06 09:04:00,1.2099,1.21115,1.20935,1.2102,120400000.0
2009-04-06 09:05:00,1.21015,1.21055,1.20925,1.20975,108800000.0
2009-04-06 09:06:00,1.2097,1.21005,1.2096,1.2099,49600000.0
2009-04-06 09:07:00,1.20985,1.2102,1.20965,1.2099,102400000.0
2009-04-06 09:08:00,1.2099,1.2102,1.20955,1.20985,58800000.0
2009-04-06 09:09:00,1.20975,1.2099,1.20945,1.20945,48000000.0
2009-04-06 09:10:00,1.20945,1.20995,1.2094,1.2096,73600000.0
2009-04-06 09:11:00,1.2096,1.2097,1.2093,1.2093,61600000.0
2009-04-06 09:12:00,1.20935,1.2094,1.20915,1.20935,53600000.0
2009-04-06 09:13:00,1.20945,1.2101,1.20875,1.2088,116400000.0
2009-04-06 09:14:00,1.20875,1.20985,1.20875,1.20915,64800000.0
2009-04-06 09:15:00,1.209,1.2092,1.2086,1.2091,114800000.0
2009-04-06 09:16:00,1.2092,1.20955,1.2092,1.2092,71600000.0
2009-04-06 09:17:00,1.2093,1.20995,1.20895,1.20905,133200000.0
2009-04-06 09:18:00,1.209,1.2101,1.2089,1.2101,156000000.0
2009-04-06 09:19:00,1.2103,1.2105,1.20925,1.2098,177800000.0
2009-04-06 09:20:00,1.2098,1.21025,1.20945,1.20965,71400000.0
2009-04-06 09:21:00,1.20945,1.21035,1.20945,1.2103,60600000.0
2009-04-06 09:22:00,1.2104,1.21055,1.21,1.21055,208200000.0
2009-04-06 09:23:00,1.21065,1.21065,1.20975,1.2098,96600000.0
2009-04-06 09:24:00,1.2098,1.2101,1.2094,1.2099,183200000.0
2009-04-06 09:25:00,1.2099,1.21015,1.2097,1.2099,131600000.0
2009-04-06 09:26:00,1.2101,1.2104,1.20985,1.21,83200000.0
2009-04-06 09:27:00,1.2101,1.2102,1.20985,1.21,46400000.0
2009-04-06 09:28:00,1.21,1.21015,1.20965,1.20975,83200000.0
2009-04-06 09:29:00,1.2097,1.20995,1.2092,1.2098,128800000.0
2009-04-06 09:30:00,1.2092,1.20975,1.2092,1.2096,54400000.0
2009-04-06 09:31:00,1.20955,1.2096,1.209,1.2094,74800000.0
2009-04-06 09:32:00,1.20935,1.20955,1.20895,1.20925,104200000.0
2009-04-06 09:33:00,1.2093,1.20985,1.2092,1.2093,109600000.0
2009-04-06 09:34:00,1.20925,1.2102,1.20925,1.2097,132400000.0
2009-04-06 09:35:00,1.2097,1.2099,1.209,1.2092,201000000.0
2009-04-06 09:36:00,1.20925,1.2097,1.20895,1.2091,119400000.0
2009-04-06 09:37:00,1.2091,1.2093,1.20905,1.2092,27200000.0
2009-04-06 09:38:00,1.20915,1.21025,1.2089,1.20985,144400000.0
2009-04-06 09:39:00,1.20995,1.20995,1.20925,1.2093,102000000.0
2009-04-06 09:40:00,1.20925,1.2097,1.2092,1.2095,102600000.0
2009-04-06 09:41:00,1.20955,1.20955,1.2091,1.2092,56800000.0
2009-04-06 09:42:00,1.2092,1.2098,1.2092,1.2098,83600000.0
2009-04-06 09:43:00,1.20955,1.20965,1.2094,1.20945,61000000.0
2009-04-06 09:44:00,1.2095,1.20955,1.20885,1.2095,162200000.0
2009-04-06 09:45:00,1.2095,1.2095,1.2087,1.20895,152200000.0
2009-04-06 09:46:00,1.20885,1.2095,1.20855,1.2088,135000000.0
2009-04-06 09:47:00,1.20875,1.2093,1.20875,1.2088,89600000.0
2009-04-06 09:48:00,1.2089,1.2092,1.2086,1.20865,117000000.0
2009-04-06 09:49:00,1.2087,1.209,1.2083,1.2085,230200000.0
2009-04-06 09:50:00,1.2086,1.2092,1.20815,1.20915,236800000.0
2009-04-06 09:51:00,1.2092,1.20945,1.2088,1.20895,174600000.0
2009-04-06 09:52:00,1.20895,1.20955,1.20865,1.2089,142800000.0
2009-04-06 09:53:00,1.20895,1.2094,1.20845,1.20885,143000000.0
2009-04-06 09:54:00,1.20885,1.2091,1.20845,1.2086,86000000.0
2009-04-06 09:55:00,1.2089,1.2095,1.20885,1.2095,108000000.0
2009-04-06 09:56:00,1.20945,1.2095,1.2091,1.2092,49600000.0
2009-04-06 09:57:00,1.2092,1.2095,1.20885,1.20905,76000000.0
2009-04-06 09:58:00,1.2093,1.2095,1.20915,1.2095,40000000.0
2009-04-06 09:59:00,1.20945,1.2095,1.2092,1.2094,36800000.0
2009-04-06 10:00:00,1.2094,1.2097,1.2093,1.20945,128800000.0
2009-04-06 10:01:00,1.20955,1.2096,1.20895,1.20935,101200000.0
2009-04-06 10:02:00,1.2095,1.2098,1.20895,1.20965,114400000.0
2009-04-06 10:03:00,1.2097,1.2097,1.20885,1.2089,34800000.0
2009-04-06 10:04:00,1.2089,1.20955,1.20875,1.2088,116600000.0
2009-04-06 10:05:00,1.2087,1.20905,1.2086,1.2086,68000000.0
2009-04-06 10:06:00,1.20855,1.20885,1.2081,1.2088,125400000.0
2009-04-06 10:07:00,1.20885,1.20935,1.2083,1.2085,110000000.0
2009-04-06 10:08:00,1.2085,1.2093,1.2084,1.20915,101200000.0
2009-04-06 10:09:00,1.20915,1.2098,1.2089,1.2098,161600000.0
2009-04-06 10:10:00,1.2097,1.20985,1.20935,1.2096,78400000.0
2009-04-06 10:11:00,1.2096,1.2106,1.2093,1.2095,208000000.0
2009-04-06 10:12:00,1.20965,1.2101,1.2087,1.2087,121000000.0
2009-04-06 10:13:00,1.2087,1.2103,1.2087,1.2103,54600000.0
2009-04-06 10:14:00,1.21035,1.21035,1.20915,1.2102,141200000.0
2009-04-06 10:15:00,1.2102,1.21095,1.20985,1.21,87400000.0
2009-04-06 10:16:00,1.2101,1.2101,1.20935,1.21,40600000.0
2009-04-06 10:17:00,1.2099,1.2104,1.2096,1.2101,121400000.0
2009-04-06 10:18:00,1.21015,1.21045,1.2099,1.2103,77800000.0
2009-04-06 10:19:00,1.2103,1.2103,1.2087,1.20915,116000000.0
2009-04-06 10:20:00,1.2092,1.20985,1.2087,1.2088,139400000.0
2009-04-06 10:21:00,1.20895,1.20985,1.2088,1.2096,139400000.0
2009-04-06 10:22:00,1.2097,1.2107,1.2093,1.2102,291800000.0
2009-04-06 10:23:00,1.2102,1.21025,1.2096,1.2096,109800000.0
2009-04-06 10:24:00,1.2097,1.2099,1.20945,1.20985,98400000.0
2009-04-06 10:25:00,1.20945,1.20995,1.2089,1.2089,185200000.0
2009-04-06 10:26:00,1.20975,1.20975,1.20765,1.209,167000000.0
2009-04-06 10:27:00,1.2085,1.20895,1.20775,1.20835,132600000.0
2009-04-06 10:28:00,1.20825,1.2087,1.20765,1.208,68000000.0
2009-04-06 10:29:00,1.208,1.20825,1.20665,1.20765,152200000.0
2009-04-06 10:30:00,1.2075,1.2078,1.207,1.20715,111800000.0
2009-04-06 10:31:00,1.20725,1.20725,1.20645,1.20665,107600000.0
2009-04-06 10:32:00,1.2067,1.2069,1.2061,1.20655,90600000.0
2009-04-06 10:33:00,1.20665,1.20705,1.20635,1.20665,112200000.0
2009-04-06 10:34:00,1.20655,1.2069,1.20625,1.2063,73200000.0
2009-04-06 10:35:00,1.2063,1.20735,1.2063,1.20695,100800000.0
2009-04-06 10:36:00,1.20695,1.20745,1.20695,1.2073,94400000.0
2009-04-06 10:37:00,1.2073,1.20765,1.2072,1.2076,56000000.0
2009-04-06 10:38:00,1.2075,1.20765,1.20695,1.2071,66000000.0
2009-04-06 10:39:00,1.2071,1.20735,1.20535,1.20695,198000000.0
2009-04-06 10:40:00,1.2069,1.2072,1.2063,1.20635,79000000.0
2009-04-06 10:41:00,1.2061,1.20645,1.20565,1.20625,146000000.0
2009-04-06 10:42:00,1.20635,1.20695,1.20635,1.20695,59600000.0
2009-04-06 10:43:00,1.2069,1.20765,1.2065,1.2068,97600000.0
2009-04-06 10:44:00,1.2066,1.2072,1.20615,1.2067,111600000.0
2009-04-06 10:45:00,1.2067,1.2075,1.20625,1.20725,175000000.0
2009-04-06 10:46:00,1.20675,1.2078,1.20625,1.20745,179200000.0
2009-04-06 10:47:00,1.2076,1.2084,1.20705,1.20745,131000000.0
2009-04-06 10:48:00,1.2075,1.2076,1.2071,1.2072,82000000.0
2009-04-06 10:49:00,1.20715,1.20825,1.207,1.2082,147800000.0
2009-04-06 10:50:00,1.20825,1.2084,1.20755,1.2078,100200000.0
2009-04-06 10:51:00,1.20775,1.2081,1.20695,1.20755,105200000.0
2009-04-06 10:52:00,1.20745,1.2081,1.20745,1.20755,33000000.0
2009-04-06 10:53:00,1.20755,1.20785,1.2073,1.2077,144600000.0
2009-04-06 10:54:00,1.2076,1.2077,1.20715,1.20745,104600000.0
2009-04-06 10:55:00,1.20745,1.20765,1.2068,1.2069,165000000.0
2009-04-06 10:56:00,1.20655,1.2073,1.2065,1.2073,140400000.0
2009-04-06 10:57:00,1.2074,1.2075,1.20605,1.2067,86000000.0
2009-04-06 10:58:00,1.2068,1.20705,1.20595,1.2069,206800000.0
2009-04-06 10:59:00,1.20695,1.20775,1.20645,1.20775,156800000.0
2009-04-06 11:00:00,1.20775,1.20775,1.2067,1.20705,167200000.0
2009-04-06 11:01:00,1.20715,1.2072,1.20635,1.20665,182200000.0
2009-04-06 11:02:00,1.20675,1.20795,1.20675,1.2079,234400000.0
2009-04-06 11:03:00,1.20795,1.20795,1.20715,1.2079,95400000.0
2009-04-06 11:04:00,1.20795,1.20815,1.2077,1.20815,59200000.0
2009-04-06 11:05:00,1.2082,1.20835,1.20745,1.20785,108800000.0
2009-04-06 11:06:00,1.20775,1.20815,1.20775,1.208,89600000.0
2009-04-06 11:07:00,1.208,1.2081,1.20785,1.20805,52800000.0
2009-04-06 11:08:00,1.20805,1.20835,1.20805,1.20815,12800000.0
2009-04-06 11:09:00,1.20815,1.20815,1.20795,1.20795,4200000.0
2009-04-06 11:10:00,1.20795,1.20825,1.20765,1.2077,88000000.0
2009-04-06 11:11:00,1.20775,1.20775,1.2073,1.20765,135600000.0
2009-04-06 11:12:00,1.20765,1.20835,1.20765,1.20795,122400000.0
2009-04-06 11:13:00,1.2076,1.2078,1.2072,1.2072,95200000.0
2009-04-06 11:14:00,1.2075,1.20775,1.20715,1.2076,94200000.0
2009-04-06 11:15:00,1.20745,1.2081,1.20725,1.20785,135000000.0
2009-04-06 11:16:00,1.20785,1.20815,1.20785,1.2079,59000000.0
2009-04-06 11:17:00,1.20795,1.2082,1.20725,1.20765,58000000.0
2009-04-06 11:18:00,1.20765,1.20835,1.2072,1.20815,115600000.0
2009-04-06 11:19:00,1.20815,1.20845,1.20725,1.20725,162200000.0
2009-04-06 11:20:00,1.2073,1.2073,1.20665,1.20705,157600000.0
2009-04-06 11:21:00,1.20715,1.20745,1.20665,1.20715,139200000.0
2009-04-06 11:22:00,1.2071,1.20745,1.2071,1.20715,82800000.0
2009-04-06 11:23:00,1.2071,1.20735,1.20645,1.2065,167000000.0
2009-04-06 11:24:00,1.2065,1.20695,1.2061,1.2063,177000000.0
2009-04-06 11:25:00,1.20625,1.20665,1.2057,1.20585,187000000.0
2009-04-06 11:26:00,1.20585,1.20655,1.2058,1.20605,196200000.0
2009-04-06 11:27:00,1.20615,1.2063,1.2058,1.2062,88000000.0
2009-04-06 11:28:00,1.2062,1.2063,1.20545,1.20585,79200000.0
2009-04-06 11:29:00,1.20595,1.20605,1.2055,1.20595,74800000.0
2009-04-06 11:30:00,1.2061,1.20655,1.2056,1.2059,77600000.0
2009-04-06 11:31:00,1.2058,1.20625,1.20465,1.20465,95000000.0
2009-04-06 11:32:00,1.20465,1.2061,1.20465,1.20565,191200000.0
2009-04-06 11:33:00,1.20565,1.2057,1.2051,1.2056,91600000.0
2009-04-06 11:34:00,1.20565,1.20565,1.2047,1.20515,124800000.0
2009-04-06 11:35:00,1.20525,1.2054,1.20485,1.2054,139000000.0
2009-04-06 11:36:00,1.20555,1.20565,1.2052,1.2055,71200000.0
2009-04-06 11:37:00,1.2055,1.20595,1.2051,1.20595,78400000.0
2009-04-06 11:38:00,1.2059,1.2059,1.20545,1.20565,40800000.0
2009-04-06 11:39:00,1.20565,1.20635,1.2056,1.20625,80000000.0
2009-04-06 11:40:00,1.20585,1.206,1.2053,1.20595,93000000.0
2009-04-06 11:41:00,1.20585,1.206,1.205,1.20525,44800000.0
2009-04-06 11:42:00,1.20525,1.2055,1.20515,1.20535,71200000.0
2009-04-06 11:43:00,1.2054,1.20665,1.20515,1.206,76200000.0
2009-04-06 11:44:00,1.206,1.206,1.2056,1.20565,59000000.0
2009-04-06 11:45:00,1.2057,1.20575,1.2055,1.20575,48000000.0
2009-04-06 11:46:00,1.2063,1.2063,1.205,1.20545,91600000.0
2009-04-06 11:47:00,1.20545,1.2058,1.205,1.20555,91200000.0
2009-04-06 11:48:00,1.20555,1.20585,1.205,1.205,173800000.0
2009-04-06 11:49:00,1.2051,1.20565,1.2051,1.2056,54400000.0
2009-04-06 11:50:00,1.20545,1.2057,1.20485,1.20495,60200000.0
2009-04-06 11:51:00,1.20505,1.2056,1.20495,1.2056,82400000.0
2009-04-06 11:52:00,1.20565,1.20565,1.20495,1.2056,138400000.0
2009-04-06 11:53:00,1.2056,1.20585,1.20455,1.20545,244800000.0
2009-04-06 11:54:00,1.20535,1.2056,1.2048,1.20485,90600000.0
2009-04-06 11:55:00,1.2049,1.20505,1.20405,1.20405,146400000.0
2009-04-06 11:56:00,1.20405,1.20465,1.20395,1.20445,121200000.0
2009-04-06 11:57:00,1.2045,1.2047,1.20385,1.2045,112800000.0
2009-04-06 11:58:00,1.2046,1.20475,1.20405,1.2042,65200000.0
2009-04-06 11:59:00,1.20425,1.20495,1.204,1.2044,88800000.0
2009-04-06 12:00:00,1.2045,1.2051,1.20435,1.20475,92800000.0
2009-04-06 12:01:00,1.2047,1.205,1.2044,1.205,78400000.0
2009-04-06 12:02:00,1.205,1.20505,1.2044,1.2048,57600000.0
2009-04-06 12:03:00,1.20455,1.20465,1.2042,1.20435,106400000.0
2009-04-06 12:04:00,1.20445,1.20445,1.2029,1.2035,127200000.0
2009-04-06 12:05:00,1.20355,1.20415,1.203,1.20335,127400000.0
2009-04-06 12:06:00,1.20325,1.2043,1.20325,1.2043,49600000.0
2009-04-06 12:07:00,1.2043,1.2043,1.20275,1.20315,124100000.0
2009-04-06 12:08:00,1.2033,1.2035,1.2024,1.20295,116200000.0
2009-04-06 12:09:00,1.20305,1.2035,1.20275,1.2028,101000000.0
2009-04-06 12:10:00,1.20295,1.2038,1.20285,1.20355,128800000.0
2009-04-06 12:11:00,1.20355,1.20435,1.20335,1.20435,107200000.0
2009-04-06 12:12:00,1.20425,1.20435,1.2038,1.2041,32000000.0
2009-04-06 12:13:00,1.204,1.2045,1.204,1.2045,63200000.0
2009-04-06 12:14:00,1.2045,1.2045,1.2042,1.2044,32000000.0
2009-04-06 12:15:00,1.2045,1.2047,1.2041,1.2045,79200000.0
2009-04-06 12:16:00,1.2045,1.20495,1.2045,1.2048,56000000.0
2009-04-06 12:17:00,1.20485,1.20495,1.2046,1.2049,50400000.0
2009-04-06 12:18:00,1.205,1.205,1.20415,1.2042,44000000.0
2009-04-06 12:19:00,1.20425,1.2048,1.2042,1.2046,116800000.0
2009-04-06 12:20:00,1.2047,1.20485,1.2045,1.2046,166400000.0
2009-04-06 12:21:00,1.20465,1.2048,1.2043,1.2043,75200000.0
2009-04-06 12:22:00,1.2044,1.20465,1.2044,1.20455,36800000.0
2009-04-06 12:23:00,1.2046,1.2047,1.2043,1.2044,96800000.0
2009-04-06 12:24:00,1.2044,1.20535,1.2044,1.20485,113600000.0
2009-04-06 12:25:00,1.2048,1.20495,1.20475,1.2048,96000000.0
2009-04-06 12:26:00,1.20485,1.2053,1.2048,1.2048,37600000.0
2009-04-06 12:27:00,1.205,1.20515,1.2048,1.20495,90400000.0
2009-04-06 12:28:00,1.20495,1.20495,1.2046,1.20495,22400000.0
2009-04-06 12:29:00,1.20495,1.20495,1.20435,1.20465,36400000.0
2009-04-06 12:30:00,1.20465,1.20495,1.2046,1.20495,32000000.0
2009-04-06 12:31:00,1.2049,1.2049,1.2044,1.20485,85600000.0
2009-04-06 12:32:00,1.20485,1.20505,1.2048,1.20485,49600000.0
2009-04-06 12:33:00,1.2049,1.20505,1.20475,1.205,72200000.0
2009-04-06 12:34:00,1.2049,1.20565,1.2049,1.20515,20800000.0
2009-04-06 12:35:00,1.20525,1.2054,1.20475,1.20485,75200000.0
2009-04-06 12:36:00,1.20495,1.206,1.20495,1.206,103200000.0
2009-04-06 12:37:00,1.206,1.206,1.20545,1.20565,53600000.0
2009-04-06 12:38:00,1.20575,1.2058,1.20495,1.20495,178800000.0
2009-04-06 12:39:00,1.20485,1.20625,1.20485,1.20565,180200000.0
2009-04-06 12:40:00,1.20565,1.20605,1.2054,1.2057,86400000.0
2009-04-06 12:41:00,1.20575,1.20675,1.20545,1.20675,133800000.0
2009-04-06 12:42:00,1.2069,1.2069,1.20625,1.20645,109200000.0
2009-04-06 12:43:00,1.20645,1.20825,1.2063,1.2071,192400000.0
2009-04-06 12:44:00,1.2071,1.20755,1.2056,1.2057,101800000.0
2009-04-06 12:45:00,1.2059,1.20635,1.20565,1.20635,41600000.0
2009-04-06 12:46:00,1.20635,1.2066,1.2061,1.2065,97200000.0
2009-04-06 12:47:00,1.20665,1.20685,1.2062,1.2068,52600000.0
2009-04-06 12:48:00,1.20655,1.2069,1.20655,1.20675,28800000.0
2009-04-06 12:49:00,1.20685,1.20685,1.20635,1.20645,27200000.0
2009-04-06 12:50:00,1.20655,1.20675,1.20615,1.20645,92000000.0
2009-04-06 12:51:00,1.20645,1.20665,1.2062,1.20635,64000000.0
2009-04-06 12:52:00,1.2064,1.2068,1.20635,1.2065,78800000.0
2009-04-06 12:53:00,1.2065,1.20685,1.2065,1.2068,17600000.0
2009-04-06 12:54:00,1.2068,1.20775,1.2067,1.2068,57600000.0
2009-04-06 12:55:00,1.2068,1.2072,1.2065,1.20675,56600000.0
2009-04-06 12:56:00,1.20665,1.20715,1.2062,1.20635,85000000.0
2009-04-06 12:57:00,1.20655,1.20685,1.2063,1.2067,151200000.0
2009-04-06 12:58:00,1.20675,1.20705,1.20595,1.2063,90200000.0
2009-04-06 12:59:00,1.2066,1.2066,1.2056,1.20615,141600000.0
2009-04-06 13:00:00,1.20615,1.20665,1.2059,1.2064,75000000.0
2009-04-06 13:01:00,1.20605,1.20645,1.20595,1.20645,37200000.0
2009-04-06 13:02:00,1.20645,1.20715,1.2064,1.207,65600000.0
2009-04-06 13:03:00,1.20695,1.20745,1.2067,1.20745,70400000.0
2009-04-06 13:04:00,1.20755,1.20785,1.2072,1.20765,107400000.0
2009-04-06 13:05:00,1.20775,1.2078,1.20755,1.20775,107200000.0
2009-04-06 13:06:00,1.20775,1.2079,1.2076,1.2077,84000000.0
2009-04-06 13:07:00,1.2078,1.2079,1.20715,1.20725,66200000.0
2009-04-06 13:08:00,1.20725,1.20785,1.20715,1.2077,77400000.0
2009-04-06 13:09:00,1.20775,1.20805,1.20755,1.20795,140800000.0
2009-04-06 13:10:00,1.20795,1.2082,1.2078,1.20785,65600000.0
2009-04-06 13:11:00,1.20795,1.20805,1.20675,1.20795,203800000.0
2009-04-06 13:12:00,1.2078,1.2083,1.20775,1.20815,46800000.0
2009-04-06 13:13:00,1.20825,1.20825,1.20755,1.2077,53800000.0
2009-04-06 13:14:00,1.20785,1.20815,1.2073,1.208,202800000.0
2009-04-06 13:15:00,1.20815,1.20835,1.20735,1.20755,58400000.0
2009-04-06 13:16:00,1.20755,1.2076,1.2074,1.20755,22800000.0
2009-04-06 13:17:00,1.20745,1.20765,1.20745,1.20755,14600000.0
2009-04-06 13:18:00,1.20765,1.20805,1.2076,1.2078,65600000.0
2009-04-06 13:19:00,1.20785,1.208,1.20785,1.208,8000000.0
2009-04-06 13:20:00,1.208,1.2081,1.20755,1.20755,61000000.0
2009-04-06 13:21:00,1.20755,1.2078,1.2072,1.20755,76800000.0
2009-04-06 13:22:00,1.20765,1.20775,1.20745,1.20755,36000000.0
2009-04-06 13:23:00,1.20755,1.20775,1.20735,1.2074,49600000.0
2009-04-06 13:24:00,1.2074,1.2081,1.20735,1.20785,43800000.0
2009-04-06 13:25:00,1.20785,1.2085,1.20785,1.20845,36200000.0
2009-04-06 13:26:00,1.20845,1.2086,1.20775,1.2084,95400000.0
2009-04-06 13:27:00,1.2085,1.2087,1.20805,1.20805,31800000.0
2009-04-06 13:28:00,1.20805,1.20875,1.20805,1.20875,45200000.0
2009-04-06 13:29:00,1.20845,1.20875,1.20835,1.20855,77200000.0
2009-04-06 13:30:00,1.2087,1.20885,1.2085,1.2086,64800000.0
2009-04-06 13:31:00,1.20865,1.209,1.2086,1.2086,50400000.0
2009-04-06 13:32:00,1.20875,1.20905,1.2085,1.2085,68400000.0
2009-04-06 13:33:00,1.20855,1.20855,1.207,1.2083,136800000.0
2009-04-06 13:34:00,1.20795,1.2086,1.20795,1.2081,86000000.0
2009-04-06 13:35:00,1.20805,1.20805,1.20745,1.20795,95800000.0
2009-04-06 13:36:00,1.208,1.20825,1.2078,1.2078,70400000.0
2009-04-06 13:37:00,1.20745,1.2085,1.20745,1.2085,69800000.0
2009-04-06 13:38:00,1.2085,1.20925,1.2082,1.20925,98000000.0
2009-04-06 13:39:00,1.20925,1.20965,1.20915,1.2093,68600000.0
2009-04-06 13:40:00,1.2093,1.2093,1.20795,1.208,53800000.0
2009-04-06 13:41:00,1.2079,1.2082,1.20775,1.2079,38400000.0
2009-04-06 13:42:00,1.2077,1.2081,1.20745,1.2081,41600000.0
2009-04-06 13:43:00,1.20845,1.2092,1.2083,1.2083,62400000.0
2009-04-06 13:44:00,1.20845,1.20855,1.2082,1.2084,59200000.0
2009-04-06 13:45:00,1.2084,1.2102,1.20825,1.21005,142800000.0
2009-04-06 13:46:00,1.20995,1.20995,1.2092,1.20985,70600000.0
2009-04-06 13:47:00,1.2097,1.20975,1.20875,1.2096,106000000.0
2009-04-06 13:48:00,1.20965,1.2104,1.2095,1.21015,100000000.0
2009-04-06 13:49:00,1.2101,1.21035,1.20945,1.2096,91600000.0
2009-04-06 13:50:00,1.2096,1.2097,1.2096,1.2096,20000000.0
2009-04-06 13:51:00,1.20955,1.21085,1.20955,1.2105,65800000.0
2009-04-06 13:52:00,1.2107,1.21075,1.2098,1.20995,103600000.0
2009-04-06 13:53:00,1.21005,1.21045,1.2096,1.21015,64600000.0
2009-04-06 13:54:00,1.21005,1.21045,1.2097,1.21035,65600000.0
2009-04-06 13:55:00,1.21045,1.2107,1.2102,1.21065,104000000.0
2009-04-06 13:56:00,1.21065,1.21085,1.21035,1.2104,75200000.0
2009-04-06 13:57:00,1.2103,1.21075,1.2099,1.2102,80800000.0
2009-04-06 13:58:00,1.2101,1.21035,1.2101,1.21025,56000000.0
2009-04-06 13:59:00,1.21025,1.2104,1.2092,1.20965,92200000.0
2009-04-06 14:00:00,1.20965,1.20975,1.2093,1.2094,152800000.0
2009-04-06 14:01:00,1.2094,1.21,1.20935,1.20975,136000000.0
2009-04-06 14:02:00,1.20995,1.2105,1.20955,1.21045,123600000.0
2009-04-06 14:03:00,1.2103,1.2103,1.2089,1.20945,135000000.0
2009-04-06 14:04:00,1.20955,1.20985,1.20885,1.20985,126200000.0
2009-04-06 14:05:00,1.20985,1.21015,1.2097,1.21015,108800000.0
2009-04-06 14:06:00,1.21015,1.21015,1.20925,1.20935,182000000.0
2009-04-06 14:07:00,1.20945,1.2101,1.20945,1.2101,66400000.0
2009-04-06 14:08:00,1.21005,1.21035,1.20995,1.21,109600000.0
2009-04-06 14:09:00,1.2099,1.2099,1.20945,1.2098,55200000.0
2009-04-06 14:10:00,1.20985,1.21015,1.20965,1.2097,110800000.0
2009-04-06 14:11:00,1.2097,1.2097,1.2094,1.20965,38400000.0
2009-04-06 14:12:00,1.20955,1.20955,1.20925,1.20925,20800000.0
2009-04-06 14:13:00,1.2093,1.2093,1.20905,1.20925,70400000.0
2009-04-06 14:14:00,1.2093,1.2093,1.20865,1.20915,120800000.0
2009-04-06 14:15:00,1.20915,1.2096,1.20865,1.2089,196000000.0
2009-04-06 14:16:00,1.2089,1.2092,1.20865,1.20915,101600000.0
2009-04-06 14:17:00,1.2091,1.20935,1.2089,1.2089,83200000.0
2009-04-06 14:18:00,1.209,1.20945,1.2084,1.2088,90400000.0
2009-04-06 14:19:00,1.2088,1.20925,1.20825,1.20865,113200000.0
2009-04-06 14:20:00,1.2087,1.2088,1.20835,1.2087,35200000.0
2009-04-06 14:21:00,1.20855,1.2091,1.20835,1.2088,97600000.0
2009-04-06 14:22:00,1.20875,1.2094,1.20855,1.209,112000000.0
2009-04-06 14:23:00,1.209,1.2093,1.20855,1.2092,196800000.0
2009-04-06 14:24:00,1.2092,1.2093,1.2089,1.2091,93600000.0
2009-04-06 14:25:00,1.20915,1.20935,1.2088,1.2093,127200000.0
2009-04-06 14:26:00,1.2093,1.20965,1.2087,1.2093,149600000.0
2009-04-06 14:27:00,1.2093,1.2096,1.20895,1.2093,116000000.0
2009-04-06 14:28:00,1.2093,1.20945,1.20915,1.2092,69600000.0
2009-04-06 14:29:00,1.2092,1.20935,1.2087,1.2093,76400000.0
2009-04-06 14:30:00,1.2093,1.2099,1.2086,1.2097,346800000.0
2009-04-06 14:31:00,1.20965,1.2103,1.20905,1.20935,152200000.0
2009-04-06 14:32:00,1.20935,1.20975,1.2085,1.20865,147600000.0
2009-04-06 14:33:00,1.2088,1.20955,1.20865,1.2089,139000000.0
2009-04-06 14:34:00,1.20895,1.20975,1.20895,1.2096,94600000.0
2009-04-06 14:35:00,1.2096,1.2098,1.20895,1.20935,146200000.0
2009-04-06 14:36:00,1.20925,1.2097,1.2089,1.20955,162400000.0
2009-04-06 14:37:00,1.2097,1.20975,1.20835,1.2088,136600000.0
2009-04-06 14:38:00,1.2089,1.2091,1.20855,1.2089,204600000.0
2009-04-06 14:39:00,1.2084,1.2091,1.2083,1.20885,155400000.0
2009-04-06 14:40:00,1.20895,1.2092,1.2086,1.20905,73200000.0
2009-04-06 14:41:00,1.20885,1.20925,1.20845,1.2091,104000000.0
2009-04-06 14:42:00,1.20895,1.2093,1.2084,1.2084,92800000.0
2009-04-06 14:43:00,1.20845,1.2089,1.20805,1.20885,113400000.0
2009-04-06 14:44:00,1.2088,1.20885,1.2085,1.2086,147200000.0
2009-04-06 14:45:00,1.20865,1.20925,1.20855,1.209,154600000.0
2009-04-06 14:46:00,1.20905,1.2091,1.2081,1.2083,81400000.0
2009-04-06 14:47:00,1.2084,1.20925,1.20835,1.20875,189000000.0
2009-04-06 14:48:00,1.2088,1.209,1.2085,1.20875,92000000.0
2009-04-06 14:49:00,1.2089,1.20895,1.2081,1.2082,48000000.0
2009-04-06 14:50:00,1.20835,1.20935,1.20835,1.2087,98200000.0
2009-04-06 14:51:00,1.2089,1.20955,1.2085,1.2089,117800000.0
2009-04-06 14:52:00,1.209,1.20935,1.2087,1.20895,195000000.0
2009-04-06 14:53:00,1.20895,1.20905,1.20835,1.20845,120200000.0
2009-04-06 14:54:00,1.20845,1.2088,1.20765,1.2086,93600000.0
2009-04-06 14:55:00,1.2086,1.20895,1.20825,1.2085,152800000.0
2009-04-06 14:56:00,1.20845,1.209,1.2083,1.2084,103400000.0
2009-04-06 14:57:00,1.2084,1.2092,1.20805,1.2082,139800000.0
2009-04-06 14:58:00,1.2082,1.2085,1.20785,1.2081,61400000.0
2009-04-06 14:59:00,1.20805,1.20875,1.20745,1.20845,208000000.0
2009-04-06 15:00:00,1.2084,1.20875,1.2077,1.208,216200000.0
2009-04-06 15:01:00,1.20795,1.2095,1.20795,1.20885,205000000.0
2009-04-06 15:02:00,1.2091,1.2091,1.20815,1.20845,126800000.0
2009-04-06 15:03:00,1.20845,1.2087,1.2083,1.2084,85800000.0
2009-04-06 15:04:00,1.2085,1.20875,1.2078,1.20835,219800000.0
2009-04-06 15:05:00,1.2081,1.20885,1.2079,1.2083,102200000.0
2009-04-06 15:06:00,1.2088,1.2088,1.2079,1.20805,150400000.0
2009-04-06 15:07:00,1.20805,1.2089,1.20785,1.2088,107600000.0
2009-04-06 15:08:00,1.20885,1.20995,1.2084,1.20915,87400000.0
2009-04-06 15:09:00,1.2093,1.20955,1.2091,1.2093,87200000.0
2009-04-06 15:10:00,1.20905,1.20965,1.20855,1.2089,114200000.0
2009-04-06 15:11:00,1.20905,1.21015,1.209,1.2097,153800000.0
2009-04-06 15:12:00,1.20975,1.21055,1.2096,1.2103,98800000.0
2009-04-06 15:13:00,1.21025,1.21065,1.20985,1.21015,85400000.0
2009-04-06 15:14:00,1.21025,1.21035,1.20905,1.20915,115600000.0
2009-04-06 15:15:00,1.20935,1.21025,1.2092,1.2099,101600000.0
2009-04-06 15:16:00,1.20995,1.21045,1.20895,1.20985,148600000.0
2009-04-06 15:17:00,1.20985,1.2107,1.20985,1.2099,69600000.0
2009-04-06 15:18:00,1.21,1.21075,1.2099,1.21065,140000000.0
2009-04-06 15:19:00,1.21055,1.21105,1.21055,1.2109,135200000.0
2009-04-06 15:20:00,1.2109,1.2111,1.20985,1.21,161600000.0
2009-04-06 15:21:00,1.21005,1.21065,1.21005,1.2104,119800000.0
2009-04-06 15:22:00,1.21045,1.21075,1.2103,1.21065,75200000.0
2009-04-06 15:23:00,1.21065,1.21075,1.20975,1.21005,171400000.0
2009-04-06 15:24:00,1.21005,1.21005,1.20915,1.2093,76800000.0
2009-04-06 15:25:00,1.2099,1.21025,1.20915,1.2094,116200000.0
2009-04-06 15:26:00,1.2095,1.20985,1.20865,1.2093,109600000.0
2009-04-06 15:27:00,1.2093,1.2095,1.2091,1.20925,112000000.0
2009-04-06 15:28:00,1.2094,1.20945,1.2085,1.20905,137600000.0
2009-04-06 15:29:00,1.2089,1.20925,1.20845,1.20905,174800000.0
2009-04-06 15:30:00,1.20915,1.20955,1.209,1.20945,188000000.0
2009-04-06 15:31:00,1.2096,1.21,1.2092,1.20995,138800000.0
2009-04-06 15:32:00,1.20995,1.21035,1.2093,1.2098,172200000.0
2009-04-06 15:33:00,1.2099,1.21015,1.2095,1.2097,79600000.0
2009-04-06 15:34:00,1.20975,1.21095,1.2096,1.21,188400000.0
2009-04-06 15:35:00,1.21,1.21025,1.20905,1.2098,191600000.0
2009-04-06 15:36:00,1.20985,1.2103,1.20945,1.21015,258800000.0
2009-04-06 15:37:00,1.2101,1.21095,1.20975,1.21035,136000000.0
2009-04-06 15:38:00,1.20995,1.2109,1.20995,1.2106,132400000.0
2009-04-06 15:39:00,1.2106,1.211,1.21035,1.2108,176600000.0
2009-04-06 15:40:00,1.2108,1.21105,1.2102,1.2107,154400000.0
2009-04-06 15:41:00,1.2105,1.21105,1.21045,1.21075,148800000.0
2009-04-06 15:42:00,1.21065,1.21115,1.21055,1.21075,176800000.0
2009-04-06 15:43:00,1.2105,1.21115,1.20995,1.21055,246600000.0
2009-04-06 15:44:00,1.2105,1.21155,1.2104,1.2113,231400000.0
2009-04-06 15:45:00,1.2114,1.2115,1.21065,1.21075,203800000.0
2009-04-06 15:46:00,1.2107,1.2118,1.2099,1.21145,184000000.0
2009-04-06 15:47:00,1.2118,1.2118,1.2113,1.21145,82400000.0
2009-04-06 15:48:00,1.21145,1.2122,1.2111,1.2119,109200000.0
2009-04-06 15:49:00,1.21195,1.21205,1.21095,1.2113,108200000.0
2009-04-06 15:50:00,1.2114,1.21185,1.21085,1.21145,185200000.0
2009-04-06 15:51:00,1.21145,1.21205,1.2112,1.2118,121600000.0
2009-04-06 15:52:00,1.21175,1.2121,1.2109,1.2114,164000000.0
2009-04-06 15:53:00,1.21125,1.2118,1.21065,1.21135,163600000.0
2009-04-06 15:54:00,1.2114,1.2117,1.2109,1.21105,100800000.0
2009-04-06 15:55:00,1.211,1.21165,1.21095,1.21115,227400000.0
2009-04-06 15:56:00,1.2109,1.212,1.2109,1.2118,119600000.0
2009-04-06 15:57:00,1.21175,1.21205,1.2113,1.21195,123200000.0
2009-04-06 15:58:00,1.21205,1.21245,1.2118,1.21235,146000000.0
2009-04-06 15:59:00,1.21235,1.21255,1.2116,1.2123,96000000.0
2009-04-06 16:00:00,1.21235,1.2126,1.21035,1.21035,155400000.0
2009-04-06 16:01:00,1.21045,1.2111,1.20945,1.21035,162200000.0
2009-04-06 16:02:00,1.21055,1.211,1.2101,1.21035,176000000.0
2009-04-06 16:03:00,1.2104,1.21115,1.21,1.21095,146800000.0
2009-04-06 16:04:00,1.211,1.2116,1.21075,1.2116,108400000.0
2009-04-06 16:05:00,1.2116,1.2118,1.21095,1.21095,89800000.0
2009-04-06 16:06:00,1.21095,1.2112,1.2099,1.21015,174600000.0
2009-04-06 16:07:00,1.2102,1.2104,1.2096,1.21,232600000.0
2009-04-06 16:08:00,1.21,1.2103,1.2087,1.20945,157400000.0
2009-04-06 16:09:00,1.20995,1.2105,1.2093,1.2102,255200000.0
2009-04-06 16:10:00,1.2103,1.2106,1.20985,1.21015,182200000.0
2009-04-06 16:11:00,1.21025,1.21035,1.20955,1.2099,241400000.0
2009-04-06 16:12:00,1.20995,1.21035,1.2097,1.2101,127000000.0
2009-04-06 16:13:00,1.21025,1.21025,1.20895,1.20915,162400000.0
2009-04-06 16:14:00,1.20895,1.20955,1.2089,1.2089,113800000.0
2009-04-06 16:15:00,1.20895,1.20895,1.2082,1.2083,175200000.0
2009-04-06 16:16:00,1.2083,1.2089,1.20785,1.2081,148800000.0
2009-04-06 16:17:00,1.20805,1.2087,1.2077,1.2087,215800000.0
2009-04-06 16:18:00,1.20875,1.20875,1.20765,1.20825,146600000.0
2009-04-06 16:19:00,1.2085,1.209,1.2084,1.2087,129000000.0
2009-04-06 16:20:00,1.20875,1.20875,1.2079,1.20795,88600000.0
2009-04-06 16:21:00,1.2079,1.2081,1.2074,1.20775,99800000.0
2009-04-06 16:22:00,1.20775,1.2082,1.20755,1.208,114400000.0
2009-04-06 16:23:00,1.20795,1.20845,1.20765,1.20805,115000000.0
2009-04-06 16:24:00,1.20805,1.20835,1.2075,1.20835,151800000.0
2009-04-06 16:25:00,1.20835,1.209,1.208,1.20855,188400000.0
2009-04-06 16:26:00,1.2086,1.20955,1.2082,1.20945,189600000.0
2009-04-06 16:27:00,1.2094,1.2095,1.20865,1.20885,135000000.0
2009-04-06 16:28:00,1.2089,1.20895,1.2076,1.2086,244200000.0
2009-04-06 16:29:00,1.20855,1.2094,1.208,1.20915,168800000.0
2009-04-06 16:30:00,1.20915,1.20915,1.20845,1.2089,125000000.0
2009-04-06 16:31:00,1.20885,1.2096,1.2078,1.2079,121400000.0
2009-04-06 16:32:00,1.20795,1.2089,1.2079,1.2088,71600000.0
2009-04-06 16:33:00,1.2089,1.20965,1.2088,1.20965,83200000.0
2009-04-06 16:34:00,1.20965,1.21,1.20895,1.2095,168200000.0
2009-04-06 16:35:00,1.2095,1.21005,1.20925,1.2095,118800000.0
2009-04-06 16:36:00,1.2095,1.20995,1.2094,1.20945,120600000.0
2009-04-06 16:37:00,1.2096,1.2103,1.2093,1.2103,190200000.0
2009-04-06 16:38:00,1.2103,1.21055,1.2098,1.21,176800000.0
2009-04-06 16:39:00,1.21,1.2102,1.2099,1.21005,81600000.0
2009-04-06 16:40:00,1.21005,1.2107,1.2095,1.21055,197200000.0
2009-04-06 16:41:00,1.21055,1.211,1.2098,1.21,162600000.0
2009-04-06 16:42:00,1.21,1.21025,1.20945,1.21,95000000.0
2009-04-06 16:43:00,1.21,1.21075,1.20995,1.21055,128000000.0
2009-04-06 16:44:00,1.21055,1.21055,1.20945,1.20955,93800000.0
2009-04-06 16:45:00,1.20955,1.2103,1.2091,1.20985,143800000.0
2009-04-06 16:46:00,1.20995,1.2102,1.2092,1.2102,75800000.0
2009-04-06 16:47:00,1.2104,1.21045,1.20945,1.20955,125400000.0
2009-04-06 16:48:00,1.2096,1.21035,1.2089,1.20925,180000000.0
2009-04-06 16:49:00,1.2093,1.20955,1.2091,1.20935,78800000.0
2009-04-06 16:50:00,1.20935,1.2101,1.20935,1.20985,108000000.0
2009-04-06 16:51:00,1.2099,1.2099,1.20945,1.20985,97600000.0
2009-04-06 16:52:00,1.2099,1.2102,1.20985,1.2099,44000000.0
2009-04-06 16:53:00,1.20995,1.21035,1.20795,1.2081,121000000.0
2009-04-06 16:54:00,1.20825,1.2091,1.20825,1.20885,135800000.0
2009-04-06 16:55:00,1.2089,1.2089,1.2085,1.2088,86400000.0
2009-04-06 16:56:00,1.20885,1.20915,1.20865,1.209,109000000.0
2009-04-06 16:57:00,1.2091,1.2091,1.20835,1.2087,155000000.0
2009-04-06 16:58:00,1.20875,1.209,1.20845,1.2085,93000000.0
2009-04-06 16:59:00,1.2085,1.2086,1.2068,1.20805,253600000.0
2009-04-06 17:00:00,1.20795,1.20845,1.2072,1.20735,241400000.0
2009-04-06 17:01:00,1.2076,1.2092,1.2076,1.20905,172600000.0
2009-04-06 17:02:00,1.20905,1.20925,1.2086,1.20915,298600000.0
2009-04-06 17:03:00,1.20915,1.2093,1.208,1.2083,188600000.0
2009-04-06 17:04:00,1.2083,1.20905,1.20815,1.20855,110600000.0
2009-04-06 17:05:00,1.20875,1.20885,1.20665,1.2072,119000000.0
2009-04-06 17:06:00,1.20735,1.2076,1.20645,1.2066,119200000.0
2009-04-06 17:07:00,1.20665,1.2072,1.2058,1.2064,81400000.0
2009-04-06 17:08:00,1.2065,1.2069,1.20615,1.2068,54400000.0
2009-04-06 17:09:00,1.2068,1.20785,1.2068,1.20755,62400000.0
2009-04-06 17:10:00,1.20755,1.2079,1.2069,1.20705,70600000.0
2009-04-06 17:11:00,1.20705,1.20775,1.2066,1.20685,90800000.0
2009-04-06 17:12:00,1.2069,1.20755,1.2059,1.2066,108800000.0
2009-04-06 17:13:00,1.2066,1.20715,1.20645,1.20665,96000000.0
2009-04-06 17:14:00,1.20665,1.2073,1.2057,1.20615,101400000.0
2009-04-06 17:15:00,1.2062,1.2064,1.2057,1.20625,94200000.0
2009-04-06 17:16:00,1.20645,1.20775,1.2057,1.20615,141800000.0
2009-04-06 17:17:00,1.20605,1.2066,1.2057,1.2066,329600000.0
2009-04-06 17:18:00,1.2067,1.20715,1.20575,1.20645,210400000.0
2009-04-06 17:19:00,1.2064,1.20665,1.2058,1.2062,90400000.0
2009-04-06 17:20:00,1.2063,1.2064,1.2057,1.20595,172800000.0
2009-04-06 17:21:00,1.2061,1.2063,1.2057,1.2059,92800000.0
2009-04-06 17:22:00,1.206,1.20645,1.20565,1.2059,100600000.0
2009-04-06 17:23:00,1.20595,1.2063,1.2056,1.2061,114600000.0
2009-04-06 17:24:00,1.20615,1.2064,1.206,1.2062,111400000.0
2009-04-06 17:25:00,1.2062,1.20655,1.20585,1.20635,126400000.0
2009-04-06 17:26:00,1.20635,1.2068,1.2063,1.2067,133000000.0
2009-04-06 17:27:00,1.2067,1.2072,1.2063,1.2063,214600000.0
2009-04-06 17:28:00,1.2061,1.2063,1.2051,1.20535,120600000.0
2009-04-06 17:29:00,1.20535,1.2056,1.2053,1.20555,74800000.0
2009-04-06 17:30:00,1.20555,1.2065,1.20545,1.2062,168400000.0
2009-04-06 17:31:00,1.20605,1.2064,1.20595,1.20615,98800000.0
2009-04-06 17:32:00,1.2062,1.20655,1.2062,1.20655,98400000.0
2009-04-06 17:33:00,1.2067,1.20765,1.20655,1.20685,201000000.0
2009-04-06 17:34:00,1.20685,1.20745,1.2067,1.2067,36200000.0
2009-04-06 17:35:00,1.2069,1.20765,1.2069,1.207,167400000.0
2009-04-06 17:36:00,1.20705,1.2075,1.20675,1.20675,164000000.0
2009-04-06 17:37:00,1.20665,1.2068,1.2061,1.20615,148800000.0
2009-04-06 17:38:00,1.2063,1.2066,1.2059,1.2063,171200000.0
2009-04-06 17:39:00,1.20685,1.20725,1.20605,1.2064,143800000.0
2009-04-06 17:40:00,1.2064,1.2067,1.20595,1.20595,74400000.0
2009-04-06 17:41:00,1.20555,1.20615,1.20555,1.20585,74600000.0
2009-04-06 17:42:00,1.20595,1.206,1.20535,1.2055,110400000.0
2009-04-06 17:43:00,1.2056,1.2063,1.2052,1.20625,180800000.0
2009-04-06 17:44:00,1.2062,1.20625,1.2053,1.20565,181000000.0
2009-04-06 17:45:00,1.2057,1.20605,1.20545,1.2055,172800000.0
2009-04-06 17:46:00,1.2056,1.20645,1.2054,1.20575,155400000.0
2009-04-06 17:47:00,1.2057,1.20635,1.20565,1.206,34400000.0
2009-04-06 17:48:00,1.206,1.20605,1.20585,1.2059,104800000.0
2009-04-06 17:49:00,1.2059,1.206,1.2057,1.20575,76800000.0
2009-04-06 17:50:00,1.20575,1.20575,1.2057,1.20575,32000000.0
2009-04-06 17:51:00,1.206,1.20635,1.2053,1.2053,144800000.0
2009-04-06 17:52:00,1.20535,1.2068,1.20535,1.20605,193800000.0
2009-04-06 17:53:00,1.20605,1.20685,1.20605,1.2066,147200000.0
2009-04-06 17:54:00,1.20665,1.207,1.20625,1.20695,56000000.0
2009-04-06 17:55:00,1.2071,1.2072,1.20665,1.2071,102800000.0
2009-04-06 17:56:00,1.20715,1.20735,1.2069,1.2073,49400000.0
2009-04-06 17:57:00,1.20755,1.20795,1.20675,1.20735,94000000.0
2009-04-06 17:58:00,1.20745,1.2085,1.20735,1.20815,117600000.0
2009-04-06 17:59:00,1.2081,1.209,1.20755,1.20895,100400000.0
2009-04-06 18:00:00,1.2089,1.20895,1.2081,1.20885,52800000.0
2009-04-06 18:01:00,1.2089,1.20935,1.20845,1.20935,71400000.0
2009-04-06 18:02:00,1.20925,1.2102,1.2083,1.20925,96400000.0
2009-04-06 18:03:00,1.2095,1.2095,1.20865,1.2092,77200000.0
2009-04-06 18:04:00,1.20905,1.2091,1.2075,1.2079,67200000.0
2009-04-06 18:05:00,1.20805,1.2083,1.20765,1.20825,59200000.0
2009-04-06 18:06:00,1.2084,1.2084,1.2075,1.2076,83200000.0
2009-04-06 18:07:00,1.20775,1.20775,1.207,1.20745,38400000.0
2009-04-06 18:08:00,1.2074,1.2074,1.20655,1.2067,36400000.0
2009-04-06 18:09:00,1.2067,1.2067,1.2064,1.2065,11200000.0
2009-04-06 18:10:00,1.2065,1.2068,1.2065,1.2066,29200000.0
2009-04-06 18:11:00,1.2067,1.2067,1.20555,1.20575,63600000.0
2009-04-06 18:12:00,1.2058,1.20645,1.2054,1.2063,104000000.0
2009-04-06 18:13:00,1.2063,1.2063,1.20575,1.2059,51200000.0
2009-04-06 18:14:00,1.2059,1.2059,1.2052,1.2053,36800000.0
2009-04-06 18:15:00,1.2053,1.2063,1.2051,1.20595,76200000.0
2009-04-06 18:16:00,1.2061,1.20615,1.20545,1.20575,53200000.0
2009-04-06 18:17:00,1.20595,1.2061,1.20535,1.20535,17600000.0
2009-04-06 18:18:00,1.2053,1.2062,1.20505,1.20535,61800000.0
2009-04-06 18:19:00,1.20565,1.2061,1.20545,1.2057,54400000.0
2009-04-06 18:20:00,1.2057,1.20575,1.2048,1.20575,83200000.0
2009-04-06 18:21:00,1.2058,1.2059,1.2055,1.2057,49600000.0
2009-04-06 18:22:00,1.2057,1.20645,1.2054,1.2058,52400000.0
2009-04-06 18:23:00,1.2058,1.206,1.2058,1.20595,40000000.0
2009-04-06 18:24:00,1.2059,1.2066,1.2059,1.2066,38400000.0
2009-04-06 18:25:00,1.20655,1.2069,1.20625,1.2069,35200000.0
2009-04-06 18:26:00,1.2072,1.208,1.2072,1.20725,36800000.0
2009-04-06 18:27:00,1.2073,1.2073,1.207,1.207,25600000.0
2009-04-06 18:28:00,1.20705,1.2072,1.2065,1.20655,35200000.0
2009-04-06 18:29:00,1.20645,1.20675,1.2059,1.20655,53400000.0
2009-04-06 18:30:00,1.20675,1.20675,1.2053,1.2065,78400000.0
2009-04-06 18:31:00,1.20655,1.20655,1.2065,1.20655,4800000.0
2009-04-06 18:32:00,1.20655,1.20685,1.20655,1.20675,32000000.0
2009-04-06 18:33:00,1.20675,1.20715,1.20655,1.20715,51200000.0
2009-04-06 18:34:00,1.2073,1.20825,1.20715,1.20715,20200000.0
2009-04-06 18:35:00,1.20715,1.2076,1.20705,1.20705,12800000.0
2009-04-06 18:36:00,1.20685,1.2072,1.20675,1.2069,19000000.0
2009-04-06 18:37:00,1.207,1.20705,1.20625,1.2065,30400000.0
2009-04-06 18:38:00,1.20655,1.20655,1.2057,1.2059,54400000.0
2009-04-06 18:39:00,1.206,1.2064,1.20555,1.20555,49600000.0
2009-04-06 18:40:00,1.2056,1.20605,1.2049,1.2057,65600000.0
2009-04-06 18:41:00,1.2057,1.20585,1.2053,1.20585,33600000.0
2009-04-06 18:42:00,1.2059,1.20605,1.20585,1.20605,8000000.0
2009-04-06 18:43:00,1.20595,1.2064,1.20565,1.2064,41600000.0
2009-04-06 18:44:00,1.206,1.2064,1.206,1.2061,19200000.0
2009-04-06 18:45:00,1.20605,1.20735,1.20575,1.20715,36200000.0
2009-04-06 18:46:00,1.20715,1.2074,1.20715,1.20735,11200000.0
2009-04-06 18:47:00,1.2076,1.20765,1.20665,1.2068,52800000.0
2009-04-06 18:48:00,1.2068,1.20755,1.20645,1.2069,78400000.0
2009-04-06 18:49:00,1.2069,1.20735,1.2062,1.20705,85200000.0
2009-04-06 18:50:00,1.20715,1.2075,1.2071,1.2073,17600000.0
2009-04-06 18:51:00,1.2073,1.2081,1.2072,1.2079,44800000.0
2009-04-06 18:52:00,1.2081,1.2081,1.20715,1.20735,44800000.0
2009-04-06 18:53:00,1.2073,1.2078,1.2073,1.20775,45800000.0
2009-04-06 18:54:00,1.20775,1.2084,1.20715,1.208,101600000.0
2009-04-06 18:55:00,1.20825,1.20825,1.20735,1.2076,35200000.0
2009-04-06 18:56:00,1.20755,1.208,1.20735,1.208,36800000.0
2009-04-06 18:57:00,1.208,1.208,1.20775,1.20775,20800000.0
2009-04-06 18:58:00,1.20785,1.2084,1.20725,1.20745,106200000.0
2009-04-06 18:59:00,1.20755,1.2079,1.2072,1.2077,152000000.0
2009-04-06 19:00:00,1.2079,1.2083,1.2076,1.20805,134400000.0
2009-04-06 19:01:00,1.2079,1.20825,1.2078,1.2079,33600000.0
2009-04-06 19:02:00,1.2079,1.20795,1.2077,1.2079,17600000.0
2009-04-06 19:03:00,1.2081,1.20915,1.2079,1.2085,96800000.0
2009-04-06 19:04:00,1.2086,1.2086,1.208,1.20815,27200000.0
2009-04-06 19:05:00,1.20815,1.20935,1.20815,1.20935,36800000.0
2009-04-06 19:06:00,1.20935,1.20945,1.20885,1.2089,82200000.0
2009-04-06 19:07:00,1.2088,1.2094,1.20865,1.20875,58000000.0
2009-04-06 19:08:00,1.20895,1.2092,1.2089,1.2089,21800000.0
2009-04-06 19:09:00,1.20885,1.2091,1.20815,1.20835,30400000.0
2009-04-06 19:10:00,1.20875,1.2088,1.20855,1.20875,28800000.0
2009-04-06 19:11:00,1.2088,1.2088,1.2087,1.20875,24000000.0
2009-04-06 19:12:00,1.20885,1.20905,1.2088,1.209,20800000.0
2009-04-06 19:13:00,1.20905,1.2097,1.20905,1.2093,41600000.0
2009-04-06 19:14:00,1.2094,1.2096,1.20865,1.2088,26600000.0
2009-04-06 19:15:00,1.20835,1.2092,1.2078,1.20865,82000000.0
2009-04-06 19:16:00,1.2084,1.2084,1.2078,1.20805,32000000.0
2009-04-06 19:17:00,1.208,1.20835,1.208,1.20835,17600000.0
2009-04-06 19:18:00,1.2083,1.2085,1.2077,1.2077,34600000.0
2009-04-06 19:19:00,1.20775,1.20805,1.2071,1.2071,73200000.0
2009-04-06 19:20:00,1.2072,1.20875,1.2072,1.20845,68600000.0
2009-04-06 19:21:00,1.2085,1.20865,1.20825,1.20865,25600000.0
2009-04-06 19:22:00,1.20855,1.20865,1.2083,1.20865,16000000.0
2009-04-06 19:23:00,1.20845,1.20865,1.20835,1.20855,16000000.0
2009-04-06 19:24:00,1.2085,1.20865,1.20815,1.20855,65600000.0
2009-04-06 19:25:00,1.2086,1.20895,1.2085,1.2085,56000000.0
2009-04-06 19:26:00,1.2087,1.2087,1.2081,1.20835,50600000.0
2009-04-06 19:27:00,1.2084,1.20865,1.20705,1.20735,63600000.0
2009-04-06 19:28:00,1.2074,1.20805,1.2071,1.20805,46400000.0
2009-04-06 19:29:00,1.2075,1.2081,1.2073,1.2075,69200000.0
2009-04-06 19:30:00,1.2073,1.20865,1.2073,1.2076,66600000.0
2009-04-06 19:31:00,1.20775,1.2089,1.2077,1.20855,32400000.0
2009-04-06 19:32:00,1.2087,1.2087,1.20795,1.2082,24000000.0
2009-04-06 19:33:00,1.20825,1.2096,1.20825,1.2089,53800000.0
2009-04-06 19:34:00,1.20905,1.20925,1.20905,1.20925,22400000.0
2009-04-06 19:35:00,1.20935,1.2101,1.20895,1.2101,46800000.0
2009-04-06 19:36:00,1.20995,1.21035,1.209,1.2091,36800000.0
2009-04-06 19:37:00,1.209,1.20975,1.20875,1.20975,70400000.0
2009-04-06 19:38:00,1.20975,1.21015,1.20955,1.20955,46400000.0
2009-04-06 19:39:00,1.20955,1.20965,1.20905,1.2093,40000000.0
2009-04-06 19:40:00,1.20935,1.21,1.20915,1.2098,88800000.0
2009-04-06 19:41:00,1.2098,1.2109,1.20915,1.21065,72000000.0
2009-04-06 19:42:00,1.21075,1.21105,1.21015,1.2105,76000000.0
2009-04-06 19:43:00,1.21055,1.21065,1.21055,1.21065,17600000.0
2009-04-06 19:44:00,1.21055,1.2107,1.21055,1.2107,9600000.0
2009-04-06 19:45:00,1.2107,1.21075,1.2098,1.21025,46000000.0
2009-04-06 19:46:00,1.21035,1.2119,1.21025,1.21175,73600000.0
2009-04-06 19:47:00,1.21175,1.2119,1.2108,1.2108,50800000.0
2009-04-06 19:48:00,1.21095,1.21165,1.2099,1.21115,77800000.0
2009-04-06 19:49:00,1.2112,1.2118,1.21085,1.21105,65800000.0
2009-04-06 19:50:00,1.21115,1.21175,1.21085,1.211,36800000.0
2009-04-06 19:51:00,1.21105,1.2115,1.21095,1.21125,36800000.0
2009-04-06 19:52:00,1.21115,1.21115,1.21085,1.211,9600000.0
2009-04-06 19:53:00,1.21105,1.21105,1.2103,1.21065,54000000.0
2009-04-06 19:54:00,1.2106,1.2107,1.21045,1.21065,12400000.0
2009-04-06 19:55:00,1.2107,1.2108,1.21035,1.2104,30200000.0
2009-04-06 19:56:00,1.2105,1.2106,1.2103,1.21045,17600000.0
2009-04-06 19:57:00,1.2105,1.21105,1.2105,1.2108,52400000.0
2009-04-06 19:58:00,1.21085,1.2109,1.21035,1.21035,38800000.0
2009-04-06 19:59:00,1.2104,1.2106,1.21035,1.21045,18400000.0
2009-04-06 20:00:00,1.2102,1.2105,1.2101,1.21025,35000000.0
2009-04-06 20:01:00,1.21025,1.21035,1.21025,1.21035,12800000.0
2009-04-06 20:02:00,1.21035,1.2105,1.20955,1.21025,39400000.0
2009-04-06 20:03:00,1.2103,1.21055,1.2103,1.21055,7800000.0
2009-04-06 20:04:00,1.21015,1.21015,1.20925,1.20935,40800000.0
2009-04-06 20:05:00,1.2091,1.20965,1.2088,1.20945,60400000.0
2009-04-06 20:06:00,1.20965,1.20965,1.2084,1.20875,37000000.0
2009-04-06 20:07:00,1.2087,1.20875,1.20835,1.20855,19200000.0
2009-04-06 20:08:00,1.2087,1.20875,1.20825,1.20835,39600000.0
2009-04-06 20:09:00,1.20825,1.20825,1.20785,1.20805,35000000.0
2009-04-06 20:10:00,1.2082,1.20905,1.2077,1.20895,113600000.0
2009-04-06 20:11:00,1.20895,1.20985,1.20895,1.2093,32400000.0
2009-04-06 20:12:00,1.2093,1.20955,1.20895,1.20895,36000000.0
2009-04-06 20:13:00,1.20885,1.2092,1.2087,1.2092,49200000.0
2009-04-06 20:14:00,1.2092,1.2098,1.20915,1.20965,56400000.0
2009-04-06 20:15:00,1.20965,1.21,1.20945,1.20945,45000000.0
2009-04-06 20:16:00,1.20945,1.20945,1.20865,1.20875,39600000.0
2009-04-06 20:17:00,1.20885,1.20905,1.20875,1.20885,32800000.0
2009-04-06 20:18:00,1.20905,1.21035,1.20885,1.2102,94200000.0
2009-04-06 20:19:00,1.2101,1.2101,1.2097,1.2099,28800000.0
2009-04-06 20:20:00,1.21005,1.21015,1.20995,1.21015,9000000.0
2009-04-06 20:21:00,1.2102,1.2102,1.2091,1.2092,45600000.0
2009-04-06 20:22:00,1.20945,1.2101,1.20945,1.2101,44600000.0
2009-04-06 20:23:00,1.2101,1.2101,1.20985,1.2099,29800000.0
2009-04-06 20:24:00,1.20995,1.21035,1.20995,1.21035,54200000.0
2009-04-06 20:25:00,1.2104,1.21065,1.2104,1.2106,20000000.0
2009-04-06 20:26:00,1.2106,1.21065,1.2103,1.21065,55000000.0
2009-04-06 20:27:00,1.21075,1.21115,1.21075,1.21095,80600000.0
2009-04-06 20:28:00,1.21085,1.21095,1.21015,1.2107,57200000.0
2009-04-06 20:29:00,1.2107,1.2108,1.2107,1.21075,7200000.0
2009-04-06 20:30:00,1.21075,1.21145,1.21025,1.2104,44200000.0
2009-04-06 20:31:00,1.21035,1.21045,1.2094,1.2094,50200000.0
2009-04-06 20:32:00,1.2091,1.2106,1.2091,1.20995,70800000.0
2009-04-06 20:33:00,1.21005,1.21005,1.20995,1.20995,6000000.0
2009-04-06 20:34:00,1.21,1.2102,1.21,1.2102,24400000.0
2009-04-06 20:35:00,1.2103,1.2104,1.21025,1.21035,38800000.0
2009-04-06 20:36:00,1.2105,1.2107,1.2105,1.2107,3200000.0
2009-04-06 20:37:00,1.21055,1.2109,1.21055,1.2108,12800000.0
2009-04-06 20:38:00,1.2106,1.2108,1.2106,1.21065,13200000.0
2009-04-06 20:39:00,1.21065,1.21075,1.21,1.21045,51200000.0
2009-04-06 20:40:00,1.21045,1.21045,1.20915,1.2092,56800000.0
2009-04-06 20:41:00,1.2092,1.20955,1.2088,1.2091,75800000.0
2009-04-06 20:42:00,1.2092,1.20955,1.2091,1.20935,64400000.0
2009-04-06 20:43:00,1.2095,1.20955,1.2095,1.20955,15200000.0
2009-04-06 20:44:00,1.2095,1.20985,1.2095,1.2097,22200000.0
2009-04-06 20:45:00,1.20965,1.20965,1.2093,1.2093,24000000.0
2009-04-06 20:46:00,1.20935,1.21035,1.20935,1.2103,34200000.0
2009-04-06 20:47:00,1.2103,1.21045,1.21005,1.21005,8000000.0
2009-04-06 20:48:00,1.2096,1.2096,1.2094,1.2095,13400000.0
2009-04-06 20:49:00,1.2095,1.21015,1.2095,1.20995,64600000.0
2009-04-06 20:50:00,1.21,1.2107,1.20995,1.2105,12200000.0
2009-04-06 20:51:00,1.21065,1.211,1.21065,1.211,12800000.0
2009-04-06 20:52:00,1.2108,1.21115,1.2103,1.2105,100200000.0
2009-04-06 20:53:00,1.21055,1.2112,1.20985,1.2101,87000000.0
2009-04-06 20:54:00,1.2101,1.2119,1.2101,1.211,48600000.0
2009-04-06 20:55:00,1.21115,1.21145,1.2109,1.2109,37600000.0
2009-04-06 20:56:00,1.2109,1.2113,1.21085,1.2113,23600000.0
2009-04-06 20:57:00,1.2113,1.2114,1.21095,1.2112,43400000.0
2009-04-06 20:58:00,1.211,1.2113,1.211,1.2112,19000000.0
2009-04-06 20:59:00,1.2113,1.2114,1.21025,1.21055,92600000.0
2009-04-06 21:00:00,1.21045,1.21105,1.21045,1.21095,26000000.0
2009-04-06 21:01:00,1.21095,1.211,1.21095,1.211,2400000.0
2009-04-06 21:02:00,1.2108,1.2108,1.2108,1.2108,1200000.0
2009-04-06 21:03:00,1.21085,1.2109,1.21065,1.21075,12000000.0
2009-04-06 21:04:00,1.2108,1.21105,1.2108,1.21105,16800000.0
2009-04-06 21:05:00,1.211,1.21105,1.211,1.211,4000000.0
2009-04-06 21:06:00,1.21105,1.21105,1.21105,1.21105,1600000.0
2009-04-06 21:07:00,1.211,1.211,1.2107,1.2107,17200000.0
2009-04-06 21:08:00,1.21075,1.21075,1.21005,1.21005,16200000.0
2009-04-06 21:09:00,1.21015,1.21085,1.21015,1.21085,26600000.0
2009-04-06 21:10:00,1.2108,1.2108,1.2107,1.2107,3600000.0
2009-04-06 21:11:00,1.2107,1.21085,1.2106,1.21065,12200000.0
2009-04-06 21:12:00,1.2105,1.21065,1.21035,1.21045,24800000.0
2009-04-06 21:13:00,1.21065,1.2108,1.21035,1.2108,18600000.0
2009-04-06 21:14:00,1.21075,1.2112,1.2106,1.2106,33400000.0
2009-04-06 21:15:00,1.21075,1.21075,1.21075,1.21075,1600000.0
2009-04-06 21:16:00,1.2109,1.2117,1.2106,1.21135,29800000.0
2009-04-06 21:17:00,1.2114,1.2123,1.2106,1.21105,74400000.0
2009-04-06 21:18:00,1.21075,1.21175,1.21075,1.21175,38000000.0
2009-04-06 21:19:00,1.21175,1.21195,1.2108,1.2118,88200000.0
2009-04-06 21:20:00,1.2119,1.21195,1.21115,1.21135,63600000.0
2009-04-06 21:21:00,1.21135,1.2115,1.21105,1.2112,26800000.0
2009-04-06 21:22:00,1.2112,1.2115,1.2112,1.2114,17200000.0
2009-04-06 21:23:00,1.2114,1.2117,1.2114,1.2117,7800000.0
2009-04-06 21:24:00,1.2115,1.2115,1.2113,1.2115,24000000.0
2009-04-06 21:25:00,1.2116,1.2116,1.21055,1.21055,57000000.0
2009-04-06 21:26:00,1.2105,1.21205,1.2105,1.21185,22800000.0
2009-04-06 21:27:00,1.21195,1.21195,1.21145,1.21145,13800000.0
2009-04-06 21:28:00,1.2115,1.2115,1.21115,1.21115,9600000.0
2009-04-06 21:29:00,1.21105,1.21165,1.2109,1.21165,14400000.0
2009-04-06 21:30:00,1.2112,1.2115,1.21095,1.2115,12600000.0
2009-04-06 21:31:00,1.2116,1.21195,1.2116,1.21195,12000000.0
2009-04-06 21:32:00,1.21195,1.21205,1.2115,1.2115,22000000.0
2009-04-06 21:33:00,1.21155,1.2119,1.21155,1.21185,28000000.0
2009-04-06 21:34:00,1.21195,1.21195,1.21145,1.21165,20000000.0
2009-04-06 21:35:00,1.2116,1.2116,1.2115,1.21155,13400000.0
2009-04-06 21:36:00,1.2121,1.21215,1.2114,1.21165,42400000.0
2009-04-06 21:37:00,1.2117,1.2123,1.21165,1.21175,15800000.0
2009-04-06 21:38:00,1.2117,1.2117,1.21135,1.21135,4800000.0
2009-04-06 21:39:00,1.2113,1.21165,1.2113,1.21135,8400000.0
2009-04-06 21:40:00,1.2113,1.21135,1.2113,1.21135,4800000.0
2009-04-06 21:41:00,1.2114,1.2117,1.2114,1.21165,16800000.0
2009-04-06 21:42:00,1.21165,1.2117,1.21145,1.2117,8600000.0
2009-04-06 21:43:00,1.21165,1.21175,1.2115,1.21175,7200000.0
2009-04-06 21:44:00,1.2119,1.21295,1.2117,1.21245,69400000.0
2009-04-06 21:45:00,1.21245,1.21255,1.2123,1.21245,17400000.0
2009-04-06 21:46:00,1.21225,1.21225,1.21175,1.21175,36000000.0
2009-04-06 21:47:00,1.21175,1.21175,1.2115,1.2115,20400000.0
2009-04-06 21:48:00,1.21145,1.21145,1.2113,1.2113,3600000.0
2009-04-06 21:49:00,1.2113,1.21205,1.2113,1.21165,12600000.0
2009-04-06 21:50:00,1.2118,1.21235,1.21175,1.2123,17600000.0
2009-04-06 21:51:00,1.21225,1.21245,1.212,1.21245,56400000.0
2009-04-06 21:52:00,1.2126,1.2127,1.2123,1.2124,68800000.0
2009-04-06 21:53:00,1.21235,1.21235,1.2121,1.2122,14800000.0
2009-04-06 21:54:00,1.2122,1.213,1.21155,1.21215,143000000.0
2009-04-06 21:55:00,1.21225,1.2128,1.212,1.2123,47200000.0
2009-04-06 21:56:00,1.2124,1.2133,1.21205,1.21275,63400000.0
2009-04-06 21:57:00,1.21275,1.213,1.21235,1.2126,41600000.0
2009-04-06 21:58:00,1.21275,1.21295,1.2119,1.21205,55600000.0
2009-04-06 21:59:00,1.21285,1.21365,1.2126,1.21365,24800000.0
2009-04-06 22:00:00,1.2133,1.2136,1.21225,1.2126,67400000.0
2009-04-06 22:01:00,1.21255,1.21275,1.2114,1.21275,34800000.0
2009-04-06 22:02:00,1.21285,1.21285,1.2123,1.2127,18800000.0
2009-04-06 22:03:00,1.2126,1.2126,1.21215,1.2124,15000000.0
2009-04-06 22:04:00,1.2124,1.21275,1.2117,1.2123,31400000.0
2009-04-06 22:05:00,1.21245,1.2125,1.2114,1.2114,38200000.0
2009-04-06 22:06:00,1.21145,1.2119,1.2111,1.21145,37000000.0
2009-04-06 22:07:00,1.21175,1.2121,1.21155,1.21175,20800000.0
2009-04-06 22:08:00,1.21175,1.21175,1.21175,1.21175,1600000.0
2009-04-06 22:09:00,1.21175,1.21175,1.2114,1.2114,15600000.0
2009-04-06 22:10:00,1.21145,1.21145,1.2113,1.2113,11000000.0
2009-04-06 22:11:00,1.21059,1.21089,1.21044,1.2107,38400000.0
2009-04-06 22:12:00,1.2114,1.21175,1.2114,1.21175,12800000.0
2009-04-06 22:13:00,1.2118,1.2118,1.2118,1.2118,1200000.0
2009-04-06 22:14:00,1.21175,1.21175,1.21165,1.2117,7200000.0
2009-04-06 22:15:00,1.21165,1.2117,1.21165,1.2117,4800000.0
2009-04-06 22:16:00,1.2117,1.2118,1.2117,1.2118,11400000.0
2009-04-06 22:17:00,1.21185,1.2119,1.21185,1.2119,2400000.0
2009-04-06 22:20:00,1.2119,1.21205,1.2118,1.21205,6000000.0
2009-04-06 22:21:00,1.21205,1.21205,1.2118,1.2118,8800000.0
2009-04-06 22:22:00,1.21195,1.21195,1.2115,1.2117,28800000.0
2009-04-06 22:23:00,1.2117,1.21215,1.2117,1.21215,7200000.0
2009-04-06 22:24:00,1.2122,1.21225,1.2122,1.2122,3600000.0
2009-04-06 22:25:00,1.2127,1.21295,1.212,1.21225,56800000.0
2009-04-06 22:26:00,1.2123,1.2123,1.2123,1.2123,1200000.0
2009-04-06 22:27:00,1.2122,1.21265,1.2122,1.2122,13000000.0
2009-04-06 22:28:00,1.2123,1.21265,1.21195,1.2121,28000000.0
2009-04-06 22:29:00,1.2121,1.2122,1.2121,1.2122,3600000.0
2009-04-06 22:30:00,1.2123,1.2123,1.2123,1.2123,1200000.0
2009-04-06 22:31:00,1.21225,1.21225,1.21215,1.21215,4800000.0
2009-04-06 22:32:00,1.2122,1.21235,1.2122,1.2123,4800000.0
2009-04-06 22:34:00,1.21225,1.21225,1.212,1.212,3600000.0
2009-04-06 22:35:00,1.21215,1.2122,1.21215,1.2122,2400000.0
2009-04-06 22:36:00,1.2123,1.2123,1.2121,1.2121,9600000.0
2009-04-06 22:37:00,1.21215,1.2128,1.21215,1.2128,3600000.0
2009-04-06 22:38:00,1.2128,1.2128,1.212,1.212,6000000.0
2009-04-06 22:39:00,1.21225,1.21225,1.2121,1.21225,15600000.0
2009-04-06 22:40:00,1.21235,1.21245,1.21235,1.21245,5600000.0
2009-04-06 22:41:00,1.2125,1.21265,1.21245,1.21245,6400000.0
2009-04-06 22:42:00,1.2126,1.213,1.2124,1.2126,23600000.0
2009-04-06 22:43:00,1.21255,1.21275,1.2124,1.2126,39200000.0
2009-04-06 22:44:00,1.2124,1.21245,1.21235,1.21235,7600000.0
2009-04-06 22:45:00,1.21215,1.2128,1.21185,1.21185,18000000.0
2009-04-06 22:46:00,1.2121,1.2125,1.2121,1.2123,13200000.0
2009-04-06 22:47:00,1.2121,1.2124,1.2121,1.21235,16000000.0
2009-04-06 22:48:00,1.2124,1.2131,1.21215,1.2131,18200000.0
2009-04-06 22:49:00,1.2117,1.2135,1.2117,1.21205,23400000.0
2009-04-06 22:50:00,1.212,1.2127,1.21165,1.21165,45200000.0
2009-04-06 22:51:00,1.2118,1.2121,1.2118,1.2121,7600000.0
2009-04-06 22:52:00,1.2121,1.21245,1.2121,1.21215,12400000.0
2009-04-06 22:53:00,1.21235,1.2127,1.2122,1.2123,15000000.0
2009-04-06 22:54:00,1.21245,1.2129,1.21245,1.2129,10800000.0
2009-04-06 22:55:00,1.2129,1.21295,1.2127,1.2127,4800000.0
2009-04-06 22:56:00,1.2128,1.2132,1.21275,1.2131,18400000.0
2009-04-06 22:57:00,1.2132,1.2133,1.2132,1.21325,5200000.0
2009-04-06 22:58:00,1.21305,1.21315,1.2128,1.2131,13000000.0
2009-04-06 22:59:00,1.2133,1.2136,1.21135,1.21165,25400000.0
2009-04-06 23:00:00,1.21175,1.2127,1.21175,1.21255,8000000.0
2009-04-06 23:01:00,1.21335,1.21345,1.21335,1.21345,2600000.0
2009-04-06 23:02:00,1.21345,1.2136,1.21285,1.2134,14400000.0
2009-04-06 23:03:00,1.2132,1.2134,1.2125,1.2134,10400000.0
2009-04-06 23:04:00,1.21275,1.2129,1.21185,1.21225,7200000.0
2009-04-06 23:05:00,1.21225,1.21295,1.21105,1.2122,17000000.0
2009-04-06 23:06:00,1.2119,1.2119,1.21045,1.2117,18000000.0
2009-04-06 23:07:00,1.2121,1.21305,1.2121,1.21305,14800000.0
2009-04-06 23:08:00,1.21254,1.21254,1.21244,1.21244,2400000.0
2009-04-06 23:09:00,1.2131,1.21315,1.2131,1.21315,2400000.0
2009-04-06 23:10:00,1.2133,1.2138,1.21315,1.21345,18000000.0
2009-04-06 23:11:00,1.2135,1.2135,1.21325,1.2134,3600000.0
2009-04-06 23:12:00,1.21355,1.21355,1.2124,1.2127,21600000.0
2009-04-06 23:13:00,1.21285,1.213,1.21285,1.213,2400000.0
2009-04-06 23:14:00,1.21305,1.21305,1.2115,1.2122,15600000.0
2009-04-06 23:17:00,1.21215,1.21385,1.21215,1.21305,24200000.0
2009-04-06 23:18:00,1.21315,1.2137,1.21315,1.21325,8400000.0
2009-04-06 23:19:00,1.21345,1.2136,1.21345,1.21355,3600000.0
2009-04-06 23:20:00,1.2134,1.2134,1.2134,1.2134,1200000.0
2009-04-06 23:21:00,1.21345,1.21345,1.2133,1.2133,7200000.0
2009-04-06 23:22:00,1.21325,1.21325,1.21325,1.21325,1200000.0
2009-04-06 23:23:00,1.21335,1.21395,1.21335,1.21395,18000000.0
2009-04-06 23:24:00,1.21355,1.21365,1.21315,1.2136,16800000.0
2009-04-06 23:25:00,1.2137,1.21375,1.2134,1.21355,39600000.0
2009-04-06 23:26:00,1.21355,1.21405,1.2135,1.2137,33200000.0
2009-04-06 23:27:00,1.2139,1.21395,1.2139,1.21395,6000000.0
2009-04-06 23:29:00,1.21395,1.21395,1.21385,1.21385,6000000.0
2009-04-06 23:30:00,1.21395,1.21395,1.21395,1.21395,3600000.0
2009-04-06 23:31:00,1.21313,1.21313,1.21307,1.21307,3600000.0
2009-04-06 23:32:00,1.2139,1.2139,1.21355,1.21355,3600000.0
2009-04-06 23:33:00,1.21325,1.21335,1.21325,1.21335,3600000.0
2009-04-06 23:34:00,1.21335,1.21335,1.21335,1.21335,2400000.0
2009-04-06 23:35:00,1.21335,1.21335,1.2131,1.2132,8400000.0
2009-04-06 23:36:00,1.21315,1.21315,1.21315,1.21315,1200000.0
2009-04-06 23:37:00,1.21305,1.21305,1.2127,1.213,30600000.0
2009-04-06 23:38:00,1.21305,1.21325,1.2128,1.2128,20200000.0
2009-04-06 23:39:00,1.2129,1.2129,1.2129,1.2129,1200000.0
2009-04-06 23:40:00,1.2129,1.2129,1.2129,1.2129,1200000.0
2009-04-06 23:41:00,1.21285,1.21285,1.21285,1.21285,6400000.0
2009-04-06 23:42:00,1.2129,1.2136,1.2129,1.2134,24000000.0
2009-04-06 23:43:00,1.2134,1.21365,1.21325,1.2133,19200000.0
2009-04-06 23:44:00,1.21345,1.2142,1.21335,1.2139,70200000.0
2009-04-06 23:45:00,1.2135,1.2137,1.2135,1.2137,19200000.0
2009-04-06 23:46:00,1.2137,1.21405,1.2135,1.2136,19400000.0
2009-04-06 23:47:00,1.21365,1.21365,1.21285,1.21285,17600000.0
2009-04-06 23:48:00,1.21295,1.21305,1.21295,1.21305,10800000.0
2009-04-06 23:49:00,1.2131,1.2132,1.2129,1.2129,13400000.0
2009-04-06 23:50:00,1.213,1.213,1.2123,1.21285,38600000.0
2009-04-06 23:51:00,1.2128,1.21375,1.2128,1.2137,28000000.0
2009-04-06 23:52:00,1.2137,1.2137,1.2133,1.21345,6000000.0
2009-04-06 23:53:00,1.21345,1.21345,1.21325,1.21335,6200000.0
2009-04-06 23:54:00,1.213,1.2131,1.21185,1.21235,23200000.0
2009-04-06 23:55:00,1.2122,1.21315,1.21175,1.21175,19600000.0
2009-04-06 23:56:00,1.2113,1.21255,1.2113,1.212,16600000.0
2009-04-06 23:57:00,1.21195,1.21385,1.2117,1.21225,36800000.0
2009-04-06 23:58:00,1.21245,1.21245,1.21195,1.21195,9600000.0
2009-04-06 23:59:00,1.21205,1.21255,1.2119,1.2125,19600000.0
2009-04-07 00:00:00,1.21295,1.2135,1.21205,1.21275,62800000.0
2009-04-07 00:01:00,1.21285,1.2139,1.21285,1.2138,33000000.0
2009-04-07 00:02:00,1.21305,1.21425,1.2119,1.2129,55600000.0
2009-04-07 00:03:00,1.21335,1.21425,1.21335,1.21425,12200000.0
2009-04-07 00:04:00,1.2148,1.21495,1.2137,1.2144,124200000.0
2009-04-07 00:05:00,1.2144,1.2152,1.2142,1.2151,95200000.0
2009-04-07 00:06:00,1.21525,1.21525,1.21505,1.21505,8000000.0
2009-04-07 00:07:00,1.2147,1.2167,1.21395,1.2167,76600000.0
2009-04-07 00:08:00,1.21735,1.2174,1.21585,1.21615,58000000.0
2009-04-07 00:09:00,1.21625,1.2163,1.2157,1.2163,39200000.0
2009-04-07 00:10:00,1.21615,1.2167,1.21555,1.21635,29600000.0
2009-04-07 00:11:00,1.2165,1.21785,1.21635,1.21705,73800000.0
2009-04-07 00:12:00,1.2171,1.21765,1.21695,1.21715,35200000.0
2009-04-07 00:13:00,1.21715,1.21765,1.21715,1.21755,37600000.0
2009-04-07 00:14:00,1.21755,1.21755,1.217,1.2174,81800000.0
2009-04-07 00:15:00,1.2173,1.2176,1.2172,1.2176,19200000.0
2009-04-07 00:16:00,1.21755,1.21755,1.21725,1.2174,21600000.0
2009-04-07 00:17:00,1.2174,1.2174,1.21655,1.21655,79200000.0
2009-04-07 00:18:00,1.2163,1.2163,1.214,1.21425,100000000.0
2009-04-07 00:19:00,1.2144,1.21565,1.214,1.21485,105600000.0
2009-04-07 00:20:00,1.2151,1.216,1.2151,1.216,76600000.0
2009-04-07 00:21:00,1.21605,1.21755,1.21505,1.2174,161800000.0
2009-04-07 00:22:00,1.2173,1.2176,1.2166,1.21725,50000000.0
2009-04-07 00:23:00,1.21715,1.21805,1.21655,1.217,165400000.0
2009-04-07 00:24:00,1.2169,1.2171,1.21685,1.2171,30200000.0
2009-04-07 00:25:00,1.21705,1.21705,1.2164,1.2166,13400000.0
2009-04-07 00:26:00,1.2165,1.2165,1.2159,1.2159,11600000.0
2009-04-07 00:27:00,1.21595,1.2169,1.21555,1.2162,145600000.0
2009-04-07 00:28:00,1.21625,1.21665,1.2159,1.21625,47600000.0
2009-04-07 00:29:00,1.21635,1.2166,1.21605,1.2166,18800000.0
2009-04-07 00:30:00,1.2167,1.21695,1.21635,1.2168,38600000.0
2009-04-07 00:31:00,1.2166,1.21665,1.21645,1.21665,13800000.0
2009-04-07 00:32:00,1.21675,1.21695,1.21625,1.21685,70600000.0
2009-04-07 00:33:00,1.2166,1.21685,1.2163,1.21655,18000000.0
2009-04-07 00:34:00,1.2164,1.2167,1.2163,1.21665,27000000.0
2009-04-07 00:35:00,1.2167,1.2173,1.21655,1.21675,48800000.0
2009-04-07 00:36:00,1.21675,1.2172,1.2167,1.2171,24800000.0
2009-04-07 00:37:00,1.217,1.21745,1.21695,1.2174,31800000.0
2009-04-07 00:38:00,1.21735,1.2175,1.21705,1.2171,17400000.0
2009-04-07 00:39:00,1.21705,1.21705,1.2169,1.21695,9800000.0
2009-04-07 00:40:00,1.217,1.21715,1.2168,1.21695,31400000.0
2009-04-07 00:41:00,1.21695,1.2176,1.21695,1.21715,51200000.0
2009-04-07 00:42:00,1.21745,1.21755,1.21705,1.2171,49200000.0
2009-04-07 00:43:00,1.2172,1.21765,1.2172,1.2175,48000000.0
2009-04-07 00:44:00,1.2166,1.2168,1.2166,1.21666,5600000.0
2009-04-07 00:45:00,1.21735,1.21735,1.21735,1.21735,5600000.0
2009-04-07 00:46:00,1.21745,1.21745,1.21745,1.21745,2800000.0
2009-04-07 00:47:00,1.21735,1.21735,1.2171,1.2171,11200000.0
2009-04-07 00:48:00,1.21715,1.21715,1.21715,1.21715,1200000.0
2009-04-07 00:49:00,1.21725,1.2173,1.21725,1.2173,9000000.0
2009-04-07 00:50:00,1.2173,1.2173,1.2173,1.2173,6400000.0
2009-04-07 00:51:00,1.2173,1.2177,1.21705,1.2177,50800000.0
2009-04-07 00:52:00,1.2177,1.2177,1.21745,1.21765,28200000.0
2009-04-07 00:53:00,1.2174,1.2174,1.2174,1.2174,1400000.0
2009-04-07 00:54:00,1.21735,1.2174,1.21735,1.2174,8000000.0
2009-04-07 00:55:00,1.2174,1.2175,1.2174,1.21745,16000000.0
2009-04-07 00:56:00,1.21745,1.21745,1.21745,1.21745,4800000.0
2009-04-07 00:57:00,1.2174,1.2174,1.2174,1.2174,4800000.0
2009-04-07 00:58:00,1.2175,1.2175,1.21675,1.21675,28800000.0
2009-04-07 00:59:00,1.2168,1.2168,1.21575,1.21645,66800000.0
2009-04-07 01:00:00,1.21665,1.21685,1.21665,1.21675,17600000.0
2009-04-07 01:01:00,1.2168,1.2168,1.21665,1.21665,33600000.0
2009-04-07 01:02:00,1.2166,1.21695,1.2165,1.21655,42600000.0
2009-04-07 01:03:00,1.21655,1.21715,1.21655,1.21705,35000000.0
2009-04-07 01:04:00,1.21715,1.21715,1.21715,1.21715,3200000.0
2009-04-07 01:05:00,1.21775,1.21795,1.21775,1.21795,2000000.0
2009-04-07 01:06:00,1.21795,1.2183,1.21715,1.218,125000000.0
2009-04-07 01:07:00,1.218,1.2184,1.21795,1.21835,30800000.0
2009-04-07 01:08:00,1.2184,1.2186,1.2184,1.2186,25000000.0
2009-04-07 01:09:00,1.2182,1.2185,1.21795,1.2185,61600000.0
2009-04-07 01:10:00,1.21845,1.21845,1.21845,1.21845,3200000.0
2009-04-07 01:11:00,1.21845,1.21845,1.2162,1.21725,143600000.0
2009-04-07 01:12:00,1.21725,1.2174,1.21705,1.21725,23400000.0
2009-04-07 01:13:00,1.2173,1.2173,1.21685,1.21685,10600000.0
2009-04-07 01:14:00,1.2168,1.2173,1.2168,1.2172,36800000.0
2009-04-07 01:15:00,1.2173,1.219,1.2173,1.2175,47800000.0
2009-04-07 01:16:00,1.21765,1.21845,1.2173,1.2176,97600000.0
2009-04-07 01:17:00,1.21765,1.2185,1.21765,1.21845,43800000.0
2009-04-07 01:18:00,1.21815,1.2182,1.2176,1.21785,67000000.0
2009-04-07 01:19:00,1.21765,1.21815,1.21715,1.2179,92200000.0
2009-04-07 01:20:00,1.21805,1.21855,1.21775,1.21775,29800000.0
2009-04-07 01:21:00,1.21775,1.21835,1.21775,1.2182,44600000.0
2009-04-07 01:22:00,1.21805,1.2185,1.218,1.2182,50400000.0
2009-04-07 01:23:00,1.2182,1.2197,1.218,1.2197,140600000.0
2009-04-07 01:24:00,1.2197,1.2197,1.21865,1.21945,54000000.0
2009-04-07 01:25:00,1.2197,1.2198,1.2196,1.2197,33600000.0
2009-04-07 01:26:00,1.2196,1.22025,1.2188,1.22025,98000000.0
2009-04-07 01:27:00,1.21955,1.22125,1.21875,1.2207,149200000.0
2009-04-07 01:28:00,1.22065,1.2212,1.2192,1.2212,123600000.0
2009-04-07 01:29:00,1.2212,1.22125,1.22025,1.22025,92400000.0
2009-04-07 01:30:00,1.2202,1.2211,1.22015,1.2211,47400000.0
2009-04-07 01:31:00,1.2213,1.22145,1.2208,1.2208,42800000.0
2009-04-07 01:32:00,1.22085,1.22095,1.22055,1.22055,27000000.0
2009-04-07 01:33:00,1.2206,1.2208,1.2201,1.22065,94200000.0
2009-04-07 01:34:00,1.2211,1.2211,1.2193,1.21975,114400000.0
2009-04-07 01:35:00,1.21985,1.2207,1.2194,1.22015,132200000.0
2009-04-07 01:36:00,1.22025,1.22085,1.22015,1.2207,67200000.0
2009-04-07 01:37:00,1.2206,1.22105,1.22045,1.22085,116800000.0
2009-04-07 01:38:00,1.2207,1.22135,1.2205,1.22135,67200000.0
2009-04-07 01:39:00,1.2213,1.2215,1.22065,1.2209,84800000.0
2009-04-07 01:40:00,1.22085,1.22085,1.2188,1.21895,216800000.0
2009-04-07 01:41:00,1.2187,1.21925,1.2183,1.2191,117600000.0
2009-04-07 01:42:00,1.2191,1.2206,1.2184,1.2189,127600000.0
2009-04-07 01:43:00,1.2188,1.2191,1.21845,1.2191,127800000.0
2009-04-07 01:44:00,1.2192,1.21935,1.21885,1.2193,102400000.0
2009-04-07 01:45:00,1.21925,1.2195,1.21855,1.2193,80000000.0
2009-04-07 01:46:00,1.2193,1.21935,1.2184,1.21895,98000000.0
2009-04-07 01:47:00,1.21885,1.21915,1.21855,1.2188,63200000.0
2009-04-07 01:48:00,1.2187,1.2188,1.21845,1.2188,42600000.0
2009-04-07 01:49:00,1.21885,1.2192,1.2188,1.21905,61400000.0
2009-04-07 01:50:00,1.21905,1.21985,1.21845,1.2198,113400000.0
2009-04-07 01:51:00,1.2197,1.2197,1.21845,1.21855,63000000.0
2009-04-07 01:52:00,1.21855,1.21905,1.21765,1.21775,110200000.0
2009-04-07 01:53:00,1.2177,1.21855,1.2177,1.2185,50600000.0
2009-04-07 01:54:00,1.21855,1.21855,1.21815,1.21855,47000000.0
2009-04-07 01:55:00,1.2184,1.2188,1.2184,1.21875,32000000.0
2009-04-07 01:56:00,1.2188,1.2193,1.2188,1.21885,75200000.0
2009-04-07 01:57:00,1.21875,1.21885,1.2177,1.2179,70000000.0
2009-04-07 01:58:00,1.21775,1.21785,1.21725,1.21765,61000000.0
2009-04-07 01:59:00,1.2177,1.21805,1.21695,1.2179,72400000.0
2009-04-07 02:00:00,1.2178,1.2193,1.21775,1.2185,132800000.0
2009-04-07 02:01:00,1.2185,1.2195,1.2181,1.21935,76600000.0
2009-04-07 02:02:00,1.21935,1.21935,1.21845,1.2188,93800000.0
2009-04-07 02:03:00,1.2188,1.2188,1.21705,1.2177,94200000.0
2009-04-07 02:04:00,1.2178,1.218,1.2173,1.218,74600000.0
2009-04-07 02:05:00,1.218,1.2183,1.2175,1.2179,108800000.0
2009-04-07 02:06:00,1.21805,1.2185,1.21705,1.2174,117600000.0
2009-04-07 02:07:00,1.21755,1.2182,1.21755,1.21765,61600000.0
2009-04-07 02:08:00,1.2178,1.21845,1.21745,1.21845,128600000.0
2009-04-07 02:09:00,1.21835,1.21845,1.218,1.2181,60800000.0
2009-04-07 02:10:00,1.2181,1.2181,1.2163,1.2175,107000000.0
2009-04-07 02:11:00,1.21765,1.21785,1.21675,1.2175,141800000.0
2009-04-07 02:12:00,1.2175,1.218,1.21665,1.2176,175200000.0
2009-04-07 02:13:00,1.2176,1.21805,1.2174,1.21765,56400000.0
2009-04-07 02:14:00,1.2177,1.2187,1.2173,1.21755,124000000.0
2009-04-07 02:15:00,1.2176,1.2176,1.21615,1.2164,93800000.0
2009-04-07 02:16:00,1.21655,1.21705,1.21655,1.2166,69200000.0
2009-04-07 02:17:00,1.2167,1.2169,1.21565,1.21675,91800000.0
2009-04-07 02:18:00,1.21655,1.21655,1.2159,1.21625,68400000.0
2009-04-07 02:19:00,1.21625,1.2169,1.2162,1.21675,71400000.0
2009-04-07 02:20:00,1.21685,1.21735,1.2168,1.21725,66800000.0
2009-04-07 02:21:00,1.21715,1.2172,1.2163,1.2172,94400000.0
2009-04-07 02:22:00,1.21735,1.21735,1.2167,1.2172,130400000.0
2009-04-07 02:23:00,1.21715,1.2179,1.21665,1.2171,121600000.0
2009-04-07 02:24:00,1.217,1.218,1.21695,1.2178,99200000.0
2009-04-07 02:25:00,1.2179,1.2181,1.2173,1.21735,125600000.0
2009-04-07 02:26:00,1.21725,1.21755,1.21675,1.21745,119000000.0
2009-04-07 02:27:00,1.21745,1.2179,1.21705,1.21765,57400000.0
2009-04-07 02:28:00,1.21745,1.2181,1.2167,1.2179,110000000.0
2009-04-07 02:29:00,1.21785,1.21795,1.21705,1.2176,79600000.0
2009-04-07 02:30:00,1.21755,1.21805,1.21755,1.21805,30400000.0
2009-04-07 02:31:00,1.2179,1.21805,1.2167,1.2177,76600000.0
2009-04-07 02:32:00,1.218,1.2185,1.2171,1.21755,72200000.0
2009-04-07 02:33:00,1.21795,1.21815,1.21705,1.21715,39200000.0
2009-04-07 02:34:00,1.21745,1.218,1.21745,1.21795,40000000.0
2009-04-07 02:35:00,1.218,1.2182,1.2177,1.21815,34400000.0
2009-04-07 02:36:00,1.21805,1.21825,1.2171,1.21735,116600000.0
2009-04-07 02:37:00,1.21735,1.218,1.2169,1.2169,124000000.0
2009-04-07 02:38:00,1.2168,1.21905,1.2166,1.2184,94400000.0
2009-04-07 02:39:00,1.2185,1.2189,1.21825,1.21855,39800000.0
2009-04-07 02:40:00,1.21825,1.2185,1.21685,1.21795,69000000.0
2009-04-07 02:41:00,1.218,1.21835,1.218,1.2183,73600000.0
2009-04-07 02:42:00,1.2183,1.21875,1.218,1.2181,38400000.0
2009-04-07 02:43:00,1.2181,1.2185,1.2181,1.2185,23600000.0
2009-04-07 02:44:00,1.2185,1.2185,1.21715,1.21735,40000000.0
2009-04-07 02:45:00,1.21735,1.21805,1.2172,1.21785,30400000.0
2009-04-07 02:46:00,1.21785,1.21795,1.2176,1.2179,78400000.0
2009-04-07 02:47:00,1.21805,1.2186,1.2174,1.2182,52000000.0
2009-04-07 02:48:00,1.218,1.2183,1.21775,1.2179,54600000.0
2009-04-07 02:49:00,1.2179,1.2182,1.21775,1.2178,59800000.0
2009-04-07 02:50:00,1.2178,1.2184,1.2177,1.21805,76800000.0
2009-04-07 02:51:00,1.2185,1.21905,1.2182,1.2182,33600000.0
2009-04-07 02:52:00,1.2183,1.21855,1.2183,1.2185,54400000.0
2009-04-07 02:53:00,1.21845,1.2186,1.2179,1.2179,68000000.0
2009-04-07 02:54:00,1.21775,1.2178,1.21665,1.21715,179400000.0
2009-04-07 02:55:00,1.2171,1.2183,1.2171,1.21775,151000000.0
2009-04-07 02:56:00,1.21765,1.218,1.2168,1.2178,93800000.0
2009-04-07 02:57:00,1.2177,1.2183,1.21755,1.21755,102400000.0
2009-04-07 02:58:00,1.21755,1.21775,1.2161,1.21635,90800000.0
2009-04-07 02:59:00,1.2164,1.21725,1.2163,1.21705,178000000.0
2009-04-07 03:00:00,1.21705,1.2173,1.21655,1.21715,189800000.0
2009-04-07 03:01:00,1.2171,1.2171,1.21615,1.21695,231600000.0
2009-04-07 03:02:00,1.21685,1.21705,1.2166,1.21675,94400000.0
2009-04-07 03:03:00,1.21665,1.2167,1.2162,1.2167,33600000.0
2009-04-07 03:04:00,1.21685,1.21705,1.2163,1.21645,86800000.0
2009-04-07 03:05:00,1.2166,1.21665,1.2166,1.2166,22400000.0
2009-04-07 03:06:00,1.2165,1.21665,1.2159,1.2166,193000000.0
2009-04-07 03:07:00,1.2166,1.21795,1.21635,1.2171,179000000.0
2009-04-07 03:08:00,1.21715,1.2175,1.21675,1.2173,96000000.0
2009-04-07 03:09:00,1.21735,1.21785,1.2169,1.21735,44800000.0
2009-04-07 03:10:00,1.2175,1.21805,1.21665,1.2167,94400000.0
2009-04-07 03:11:00,1.2168,1.2169,1.2168,1.2169,9600000.0
2009-04-07 03:12:00,1.2169,1.21695,1.21685,1.21685,14400000.0
2009-04-07 03:13:00,1.2171,1.21735,1.2163,1.21645,120600000.0
2009-04-07 03:14:00,1.2167,1.2171,1.2167,1.21695,83200000.0
2009-04-07 03:15:00,1.21695,1.21805,1.21695,1.21785,135000000.0
2009-04-07 03:16:00,1.21785,1.2179,1.2168,1.21755,100200000.0
2009-04-07 03:17:00,1.21745,1.21795,1.21705,1.2172,119600000.0
2009-04-07 03:18:00,1.2171,1.2175,1.21365,1.2166,125600000.0
2009-04-07 03:19:00,1.2166,1.2169,1.21625,1.21645,97200000.0
2009-04-07 03:20:00,1.2167,1.2169,1.2163,1.21675,41600000.0
2009-04-07 03:21:00,1.21685,1.21695,1.21535,1.2156,91600000.0
2009-04-07 03:22:00,1.2157,1.2165,1.2157,1.216,137600000.0
2009-04-07 03:23:00,1.21615,1.2169,1.21575,1.2169,79600000.0
2009-04-07 03:24:00,1.2168,1.2168,1.2159,1.2159,65400000.0
2009-04-07 03:25:00,1.21595,1.21595,1.21575,1.2158,27000000.0
2009-04-07 03:26:00,1.21595,1.216,1.21565,1.2157,40000000.0
2009-04-07 03:27:00,1.2158,1.2158,1.21545,1.21545,67200000.0
2009-04-07 03:28:00,1.21545,1.2166,1.2152,1.2153,113200000.0
2009-04-07 03:29:00,1.2156,1.2161,1.2154,1.21565,58400000.0
2009-04-07 03:30:00,1.21565,1.21565,1.2153,1.21545,53800000.0
2009-04-07 03:31:00,1.2154,1.2157,1.21515,1.21565,86800000.0
2009-04-07 03:32:00,1.21565,1.21605,1.21495,1.2153,118600000.0
2009-04-07 03:33:00,1.21535,1.2156,1.2146,1.21505,43000000.0
2009-04-07 03:34:00,1.21505,1.21545,1.21445,1.21545,100000000.0
2009-04-07 03:35:00,1.21555,1.21555,1.21515,1.2152,44800000.0
2009-04-07 03:36:00,1.2153,1.2158,1.2151,1.21575,47600000.0
2009-04-07 03:37:00,1.2158,1.21615,1.21505,1.21525,57200000.0
2009-04-07 03:38:00,1.21525,1.2159,1.21525,1.2156,75200000.0
2009-04-07 03:39:00,1.21565,1.21675,1.21555,1.21675,88000000.0
2009-04-07 03:40:00,1.21675,1.21705,1.21545,1.21655,134800000.0
2009-04-07 03:41:00,1.2164,1.21745,1.2162,1.21705,136600000.0
2009-04-07 03:42:00,1.21695,1.2171,1.21665,1.21665,43200000.0
2009-04-07 03:43:00,1.2168,1.2169,1.21485,1.21565,119400000.0
2009-04-07 03:44:00,1.2158,1.2163,1.21505,1.21505,66000000.0
2009-04-07 03:45:00,1.21495,1.21495,1.2135,1.214,152200000.0
2009-04-07 03:46:00,1.214,1.21525,1.21395,1.21525,146600000.0
2009-04-07 03:47:00,1.21535,1.2154,1.215,1.21505,27200000.0
2009-04-07 03:48:00,1.2151,1.21535,1.21455,1.21505,113800000.0
2009-04-07 03:49:00,1.2152,1.21585,1.21505,1.2158,62400000.0
2009-04-07 03:50:00,1.21585,1.2162,1.21515,1.21535,131200000.0
2009-04-07 03:51:00,1.2154,1.21625,1.2154,1.21595,83200000.0
2009-04-07 03:52:00,1.2159,1.21605,1.21585,1.2159,67200000.0
2009-04-07 03:53:00,1.21595,1.2165,1.21595,1.21645,22400000.0
2009-04-07 03:54:00,1.2165,1.2165,1.216,1.21615,22400000.0
2009-04-07 03:55:00,1.2163,1.2163,1.21545,1.21545,19200000.0
2009-04-07 03:56:00,1.21545,1.2156,1.21545,1.2156,28400000.0
2009-04-07 03:57:00,1.21565,1.21625,1.2156,1.2161,72000000.0
2009-04-07 03:58:00,1.2161,1.21695,1.21605,1.2167,76800000.0
2009-04-07 03:59:00,1.2167,1.2167,1.2151,1.21605,81600000.0
2009-04-07 04:00:00,1.216,1.2161,1.2158,1.2158,40000000.0
2009-04-07 04:01:00,1.21595,1.216,1.21565,1.21595,35200000.0
2009-04-07 04:02:00,1.216,1.21685,1.216,1.21635,61000000.0
2009-04-07 04:03:00,1.21635,1.2175,1.21635,1.2172,91000000.0
2009-04-07 04:04:00,1.2176,1.2176,1.217,1.21745,101200000.0
2009-04-07 04:05:00,1.2177,1.2181,1.2174,1.2178,136600000.0
2009-04-07 04:06:00,1.21775,1.21775,1.2162,1.2174,99200000.0
2009-04-07 04:07:00,1.2173,1.2175,1.2173,1.2175,41600000.0
2009-04-07 04:08:00,1.2171,1.21735,1.2171,1.21735,17000000.0
2009-04-07 04:09:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2009-04-07 04:10:00,1.21735,1.21735,1.2169,1.2171,42400000.0
2009-04-07 04:11:00,1.2171,1.2171,1.21695,1.21695,41000000.0
2009-04-07 04:12:00,1.21695,1.217,1.21685,1.21695,14400000.0
2009-04-07 04:13:00,1.21695,1.21695,1.2166,1.21665,56000000.0
2009-04-07 04:14:00,1.2167,1.2167,1.2167,1.2167,1400000.0
2009-04-07 04:15:00,1.21665,1.21665,1.2164,1.2165,48000000.0
2009-04-07 04:16:00,1.21645,1.21735,1.21645,1.21735,48000000.0
2009-04-07 04:17:00,1.21755,1.21755,1.2172,1.2173,19200000.0
2009-04-07 04:18:00,1.2174,1.2176,1.21675,1.2168,80200000.0
2009-04-07 04:19:00,1.2168,1.217,1.2164,1.21655,117600000.0
2009-04-07 04:20:00,1.2167,1.21765,1.2166,1.21765,46800000.0
2009-04-07 04:21:00,1.21765,1.21765,1.21685,1.217,71400000.0
2009-04-07 04:22:00,1.217,1.2176,1.21675,1.21715,120800000.0
2009-04-07 04:23:00,1.21715,1.21725,1.21695,1.21695,27200000.0
2009-04-07 04:24:00,1.2172,1.2189,1.2169,1.21785,129600000.0
2009-04-07 04:25:00,1.2179,1.2181,1.2179,1.2181,52800000.0
2009-04-07 04:26:00,1.21805,1.2184,1.218,1.21835,28800000.0
2009-04-07 04:27:00,1.2183,1.2183,1.2179,1.2182,34200000.0
2009-04-07 04:28:00,1.2182,1.2182,1.2173,1.2182,28800000.0
2009-04-07 04:29:00,1.21815,1.2183,1.21815,1.2182,27200000.0
2009-04-07 04:30:00,1.21815,1.21855,1.2175,1.21775,42200000.0
2009-04-07 04:31:00,1.21785,1.2182,1.21735,1.2182,49200000.0
2009-04-07 04:32:00,1.2182,1.21825,1.21735,1.21735,50000000.0
2009-04-07 04:33:00,1.21745,1.21745,1.2172,1.21725,28400000.0
2009-04-07 04:34:00,1.21725,1.2176,1.21725,1.21755,14400000.0
2009-04-07 04:35:00,1.2176,1.21775,1.2176,1.21765,14400000.0
2009-04-07 04:36:00,1.21775,1.21785,1.21775,1.21785,8000000.0
2009-04-07 04:37:00,1.2178,1.2178,1.2175,1.2175,19200000.0
2009-04-07 04:38:00,1.21755,1.2179,1.21755,1.2179,73800000.0
2009-04-07 04:39:00,1.218,1.218,1.21685,1.217,88200000.0
2009-04-07 04:40:00,1.217,1.21735,1.21695,1.21735,26600000.0
2009-04-07 04:41:00,1.21745,1.21775,1.21715,1.21725,67200000.0
2009-04-07 04:42:00,1.21725,1.21755,1.2172,1.21755,47000000.0
2009-04-07 04:43:00,1.21755,1.2177,1.21745,1.21765,65200000.0
2009-04-07 04:44:00,1.2176,1.2178,1.2176,1.2176,28400000.0
2009-04-07 04:45:00,1.21755,1.21755,1.21725,1.21755,48000000.0
2009-04-07 04:46:00,1.2176,1.21835,1.2176,1.2178,62600000.0
2009-04-07 04:47:00,1.218,1.2182,1.218,1.2182,44200000.0
2009-04-07 04:48:00,1.2181,1.21835,1.2179,1.2179,21600000.0
2009-04-07 04:49:00,1.21795,1.21805,1.21785,1.21805,59200000.0
2009-04-07 04:50:00,1.21795,1.218,1.21775,1.21775,40000000.0
2009-04-07 04:51:00,1.21795,1.218,1.21795,1.218,15200000.0
2009-04-07 04:52:00,1.218,1.218,1.218,1.218,4800000.0
2009-04-07 04:53:00,1.21805,1.21815,1.218,1.21815,6200000.0
2009-04-07 04:54:00,1.2181,1.2183,1.2177,1.2178,91200000.0
2009-04-07 04:55:00,1.21785,1.2179,1.21745,1.21755,59600000.0
2009-04-07 04:56:00,1.21755,1.218,1.21755,1.218,81800000.0
2009-04-07 04:57:00,1.21805,1.2185,1.21805,1.21805,109600000.0
2009-04-07 04:58:00,1.21805,1.21815,1.21795,1.21795,31000000.0
2009-04-07 04:59:00,1.21795,1.21805,1.21775,1.21805,56400000.0
2009-04-07 05:00:00,1.2181,1.21825,1.21745,1.21745,104200000.0
2009-04-07 05:01:00,1.2173,1.2181,1.21695,1.2181,108800000.0
2009-04-07 05:02:00,1.2182,1.2183,1.21795,1.218,44200000.0
2009-04-07 05:03:00,1.2181,1.2184,1.2181,1.2184,6400000.0
2009-04-07 05:04:00,1.21835,1.21845,1.21825,1.21845,22400000.0
2009-04-07 05:05:00,1.21855,1.21865,1.21825,1.2184,48000000.0
2009-04-07 05:06:00,1.2184,1.21865,1.2177,1.2177,15400000.0
2009-04-07 05:07:00,1.2179,1.2187,1.2179,1.21845,37200000.0
2009-04-07 05:08:00,1.2185,1.2187,1.2177,1.21795,20200000.0
2009-04-07 05:09:00,1.2175,1.21855,1.2175,1.21855,12600000.0
2009-04-07 05:10:00,1.2185,1.2187,1.2185,1.2186,12800000.0
2009-04-07 05:11:00,1.21855,1.21855,1.21745,1.2177,20800000.0
2009-04-07 05:12:00,1.21785,1.2184,1.21785,1.2183,8000000.0
2009-04-07 05:13:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2009-04-07 05:14:00,1.2181,1.2185,1.2181,1.2185,3200000.0
2009-04-07 05:15:00,1.21865,1.2187,1.21825,1.2184,24000000.0
2009-04-07 05:16:00,1.21835,1.2185,1.21835,1.2184,9600000.0
2009-04-07 05:17:00,1.2185,1.2185,1.21835,1.21835,4800000.0
2009-04-07 05:18:00,1.2185,1.2185,1.2184,1.2185,6400000.0
2009-04-07 05:19:00,1.2184,1.2184,1.21825,1.2183,6400000.0
2009-04-07 05:20:00,1.2184,1.2184,1.2183,1.2184,8000000.0
2009-04-07 05:21:00,1.2185,1.21885,1.2185,1.21875,6400000.0
2009-04-07 05:22:00,1.21875,1.21875,1.21855,1.21855,17600000.0
2009-04-07 05:23:00,1.2186,1.21875,1.21845,1.21855,35200000.0
2009-04-07 05:24:00,1.21865,1.21865,1.2186,1.21865,6400000.0
2009-04-07 05:25:00,1.21875,1.21875,1.2186,1.21875,25600000.0
2009-04-07 05:26:00,1.21875,1.21875,1.21835,1.21835,27800000.0
2009-04-07 05:27:00,1.21835,1.21885,1.21835,1.21875,28400000.0
2009-04-07 05:28:00,1.21885,1.21885,1.2187,1.2187,6400000.0
2009-04-07 05:29:00,1.21865,1.219,1.21835,1.2189,120000000.0
2009-04-07 05:30:00,1.2189,1.219,1.2183,1.21875,46600000.0
2009-04-07 05:31:00,1.21885,1.21885,1.21825,1.2184,32000000.0
2009-04-07 05:32:00,1.2187,1.21875,1.2177,1.2187,69000000.0
2009-04-07 05:33:00,1.21865,1.2187,1.21835,1.21835,54200000.0
2009-04-07 05:34:00,1.21845,1.219,1.21845,1.21885,40200000.0
2009-04-07 05:35:00,1.21895,1.21925,1.21868,1.21915,43000000.0
2009-04-07 05:36:00,1.2191,1.2191,1.21835,1.2184,49200000.0
2009-04-07 05:37:00,1.21845,1.21845,1.2183,1.2184,54000000.0
2009-04-07 05:38:00,1.21845,1.21845,1.21825,1.2183,37400000.0
2009-04-07 05:39:00,1.21825,1.2184,1.21825,1.2184,29200000.0
2009-04-07 05:40:00,1.21845,1.21955,1.21845,1.2186,110800000.0
2009-04-07 05:41:00,1.2182,1.2186,1.2178,1.21825,85800000.0
2009-04-07 05:42:00,1.21825,1.2185,1.21825,1.2184,28800000.0
2009-04-07 05:43:00,1.21845,1.21875,1.21845,1.21875,12000000.0
2009-04-07 05:44:00,1.21885,1.21895,1.2188,1.21885,54000000.0
2009-04-07 05:45:00,1.21875,1.2196,1.21875,1.2191,99600000.0
2009-04-07 05:46:00,1.2191,1.2197,1.2184,1.2188,113200000.0
2009-04-07 05:47:00,1.2188,1.2189,1.21875,1.2189,8000000.0
2009-04-07 05:48:00,1.21895,1.21965,1.21895,1.21935,39200000.0
2009-04-07 05:49:00,1.21935,1.21935,1.2188,1.2188,48400000.0
2009-04-07 05:50:00,1.21885,1.21895,1.2188,1.21885,22400000.0
2009-04-07 05:51:00,1.21895,1.21955,1.2186,1.21955,47600000.0
2009-04-07 05:52:00,1.21965,1.2197,1.21895,1.2195,49600000.0
2009-04-07 05:53:00,1.2194,1.2196,1.2188,1.21905,61200000.0
2009-04-07 05:54:00,1.2191,1.21915,1.21885,1.21905,39200000.0
2009-04-07 05:55:00,1.219,1.2194,1.2187,1.21935,87600000.0
2009-04-07 05:56:00,1.21935,1.21935,1.21925,1.21935,15600000.0
2009-04-07 05:57:00,1.21935,1.21935,1.2192,1.21925,22400000.0
2009-04-07 05:58:00,1.2193,1.2194,1.21915,1.2192,64000000.0
2009-04-07 05:59:00,1.2192,1.2192,1.218,1.2183,143400000.0
2009-04-07 06:00:00,1.2184,1.21905,1.2184,1.2184,71200000.0
2009-04-07 06:01:00,1.2185,1.21875,1.21845,1.21855,34600000.0
2009-04-07 06:02:00,1.2186,1.2188,1.21845,1.2188,38800000.0
2009-04-07 06:03:00,1.21875,1.21905,1.21875,1.2188,16000000.0
2009-04-07 06:04:00,1.2189,1.21925,1.21875,1.2188,33600000.0
2009-04-07 06:05:00,1.2188,1.21885,1.21825,1.2188,89800000.0
2009-04-07 06:06:00,1.2188,1.21885,1.2165,1.2181,102200000.0
2009-04-07 06:07:00,1.2181,1.2182,1.21705,1.21725,51200000.0
2009-04-07 06:08:00,1.21735,1.21735,1.21665,1.217,52800000.0
2009-04-07 06:09:00,1.21715,1.21745,1.2168,1.2173,49600000.0
2009-04-07 06:10:00,1.2173,1.2177,1.2168,1.21695,40000000.0
2009-04-07 06:11:00,1.21695,1.2177,1.21695,1.21755,96600000.0
2009-04-07 06:12:00,1.21755,1.2179,1.2173,1.2176,100600000.0
2009-04-07 06:13:00,1.21765,1.2184,1.21765,1.21795,55600000.0
2009-04-07 06:14:00,1.21795,1.2181,1.2179,1.2181,27800000.0
2009-04-07 06:15:00,1.2181,1.2181,1.21735,1.2174,70400000.0
2009-04-07 06:16:00,1.21745,1.21845,1.21745,1.21845,73600000.0
2009-04-07 06:17:00,1.21845,1.21865,1.2179,1.2179,52000000.0
2009-04-07 06:18:00,1.21765,1.21805,1.2175,1.21805,41600000.0
2009-04-07 06:19:00,1.21795,1.21795,1.21775,1.21785,51200000.0
2009-04-07 06:20:00,1.21795,1.21815,1.21765,1.2181,36600000.0
2009-04-07 06:21:00,1.21805,1.21805,1.21655,1.21705,118400000.0
2009-04-07 06:22:00,1.217,1.2173,1.2166,1.21705,141200000.0
2009-04-07 06:23:00,1.2171,1.2174,1.21655,1.21685,65400000.0
2009-04-07 06:24:00,1.217,1.21795,1.2166,1.21785,32000000.0
2009-04-07 06:25:00,1.21785,1.2179,1.21725,1.21775,24000000.0
2009-04-07 06:26:00,1.2179,1.21845,1.2174,1.2183,82400000.0
2009-04-07 06:27:00,1.2184,1.21855,1.2176,1.2177,83400000.0
2009-04-07 06:28:00,1.21775,1.2191,1.21775,1.2188,63200000.0
2009-04-07 06:29:00,1.21865,1.21865,1.21465,1.21475,47400000.0
2009-04-07 06:30:00,1.21055,1.21905,1.21055,1.2168,125800000.0
2009-04-07 06:31:00,1.2165,1.21945,1.21505,1.219,142000000.0
2009-04-07 06:32:00,1.219,1.2203,1.21505,1.2178,138600000.0
2009-04-07 06:33:00,1.21775,1.2205,1.2172,1.2198,129900000.0
2009-04-07 06:34:00,1.21995,1.2207,1.219,1.2196,124000000.0
2009-04-07 06:35:00,1.2197,1.221,1.21915,1.22035,130600000.0
2009-04-07 06:36:00,1.2205,1.2213,1.2178,1.22065,177400000.0
2009-04-07 06:37:00,1.221,1.22105,1.2196,1.22095,94600000.0
2009-04-07 06:38:00,1.221,1.22115,1.2203,1.2203,113400000.0
2009-04-07 06:39:00,1.22035,1.22105,1.2199,1.22055,135400000.0
2009-04-07 06:40:00,1.22055,1.2218,1.2204,1.22145,179800000.0
2009-04-07 06:41:00,1.22145,1.22345,1.22145,1.2222,251200000.0
2009-04-07 06:42:00,1.2223,1.2233,1.22125,1.2233,211000000.0
2009-04-07 06:43:00,1.2233,1.22395,1.2226,1.22385,242800000.0
2009-04-07 06:44:00,1.22395,1.22485,1.22335,1.2236,187400000.0
2009-04-07 06:45:00,1.2237,1.2239,1.22345,1.2238,129200000.0
2009-04-07 06:46:00,1.22375,1.2238,1.22305,1.22365,83200000.0
2009-04-07 06:47:00,1.22375,1.2242,1.2232,1.22385,147200000.0
2009-04-07 06:48:00,1.22385,1.2239,1.22285,1.22355,136800000.0
2009-04-07 06:49:00,1.22345,1.22345,1.22275,1.2228,92200000.0
2009-04-07 06:50:00,1.2228,1.22405,1.2228,1.22405,98600000.0
2009-04-07 06:51:00,1.224,1.2246,1.2234,1.2234,106400000.0
2009-04-07 06:52:00,1.223,1.22435,1.223,1.22425,104600000.0
2009-04-07 06:53:00,1.22425,1.22475,1.2234,1.2241,145800000.0
2009-04-07 06:54:00,1.2242,1.22475,1.22415,1.22465,88400000.0
2009-04-07 06:55:00,1.22465,1.2251,1.22465,1.2248,112200000.0
2009-04-07 06:56:00,1.22475,1.2249,1.22415,1.2248,237200000.0
2009-04-07 06:57:00,1.2248,1.2248,1.22395,1.22455,197000000.0
2009-04-07 06:58:00,1.22455,1.22455,1.22405,1.2244,97800000.0
2009-04-07 06:59:00,1.2245,1.2245,1.22355,1.2238,93000000.0
2009-04-07 07:00:00,1.22375,1.22425,1.2235,1.22385,172400000.0
2009-04-07 07:01:00,1.2239,1.22525,1.22385,1.22385,134600000.0
2009-04-07 07:02:00,1.2238,1.2248,1.22335,1.2248,153000000.0
2009-04-07 07:03:00,1.22495,1.2252,1.22395,1.2251,134000000.0
2009-04-07 07:04:00,1.2249,1.2249,1.22405,1.2243,115200000.0
2009-04-07 07:05:00,1.2243,1.2243,1.22415,1.22415,48000000.0
2009-04-07 07:06:00,1.22425,1.2243,1.22385,1.2241,114200000.0
2009-04-07 07:07:00,1.2241,1.2243,1.2233,1.2238,113600000.0
2009-04-07 07:08:00,1.22355,1.22415,1.22335,1.22365,125200000.0
2009-04-07 07:09:00,1.2237,1.2242,1.2237,1.22405,65400000.0
2009-04-07 07:10:00,1.2241,1.2242,1.22405,1.2242,99200000.0
2009-04-07 07:11:00,1.22435,1.2244,1.22395,1.22405,84800000.0
2009-04-07 07:12:00,1.22415,1.22435,1.2241,1.2243,63800000.0
2009-04-07 07:13:00,1.22425,1.2245,1.22405,1.22445,63600000.0
2009-04-07 07:14:00,1.22445,1.22445,1.22405,1.2243,61800000.0
2009-04-07 07:15:00,1.22425,1.2245,1.22405,1.22435,54200000.0
2009-04-07 07:16:00,1.2243,1.2243,1.22425,1.22425,24000000.0
2009-04-07 07:17:00,1.22425,1.22455,1.22425,1.22455,28800000.0
2009-04-07 07:18:00,1.22455,1.22455,1.2241,1.22425,30400000.0
2009-04-07 07:19:00,1.2244,1.2244,1.2242,1.22435,18000000.0
2009-04-07 07:20:00,1.22445,1.2251,1.22415,1.2244,162000000.0
2009-04-07 07:21:00,1.22465,1.225,1.2244,1.2249,64400000.0
2009-04-07 07:22:00,1.22505,1.22505,1.22495,1.22495,11200000.0
2009-04-07 07:23:00,1.22495,1.22505,1.22495,1.22495,25600000.0
2009-04-07 07:24:00,1.2249,1.2249,1.22465,1.22475,48000000.0
2009-04-07 07:25:00,1.2249,1.2254,1.2246,1.225,88800000.0
2009-04-07 07:26:00,1.22495,1.2257,1.2247,1.2248,82000000.0
2009-04-07 07:27:00,1.22485,1.2255,1.22395,1.22475,136000000.0
2009-04-07 07:28:00,1.2248,1.22485,1.22415,1.22465,64000000.0
2009-04-07 07:29:00,1.22475,1.2248,1.2231,1.2238,136000000.0
2009-04-07 07:30:00,1.2239,1.22425,1.2228,1.22425,89000000.0
2009-04-07 07:31:00,1.22425,1.22455,1.2241,1.22415,46400000.0
2009-04-07 07:32:00,1.22405,1.22465,1.22405,1.2245,72000000.0
2009-04-07 07:33:00,1.22455,1.22455,1.2242,1.22435,17600000.0
2009-04-07 07:34:00,1.2245,1.22495,1.2242,1.22495,84000000.0
2009-04-07 07:35:00,1.22495,1.22525,1.22415,1.2245,143200000.0
2009-04-07 07:36:00,1.2245,1.2248,1.2235,1.2245,106600000.0
2009-04-07 07:37:00,1.2244,1.2244,1.2234,1.22425,44200000.0
2009-04-07 07:38:00,1.22415,1.22515,1.22375,1.2244,101800000.0
2009-04-07 07:39:00,1.2243,1.22605,1.22385,1.2244,181200000.0
2009-04-07 07:40:00,1.2243,1.22475,1.22305,1.22385,107400000.0
2009-04-07 07:41:00,1.2238,1.2245,1.2236,1.2236,100000000.0
2009-04-07 07:42:00,1.22355,1.22365,1.223,1.2235,99200000.0
2009-04-07 07:43:00,1.22345,1.2235,1.22285,1.22295,40000000.0
2009-04-07 07:44:00,1.22295,1.22375,1.2226,1.22375,126800000.0
2009-04-07 07:45:00,1.22385,1.22395,1.22295,1.22335,100400000.0
2009-04-07 07:46:00,1.22335,1.22345,1.223,1.22345,44400000.0
2009-04-07 07:47:00,1.22345,1.2236,1.22285,1.22355,76800000.0
2009-04-07 07:48:00,1.22355,1.2246,1.22355,1.2242,139800000.0
2009-04-07 07:49:00,1.22425,1.2245,1.2242,1.2242,45400000.0
2009-04-07 07:50:00,1.2242,1.2246,1.2242,1.22455,19000000.0
2009-04-07 07:51:00,1.2246,1.2246,1.22455,1.22455,6400000.0
2009-04-07 07:52:00,1.22445,1.2247,1.2244,1.22465,26800000.0
2009-04-07 07:53:00,1.2247,1.22495,1.224,1.22425,50000000.0
2009-04-07 07:54:00,1.224,1.2248,1.22385,1.22475,107600000.0
2009-04-07 07:55:00,1.2244,1.22515,1.2243,1.22505,91200000.0
2009-04-07 07:56:00,1.225,1.225,1.2241,1.22415,75200000.0
2009-04-07 07:57:00,1.22425,1.2245,1.2239,1.2245,56400000.0
2009-04-07 07:58:00,1.2245,1.2247,1.22335,1.2237,97400000.0
2009-04-07 07:59:00,1.2238,1.2247,1.2234,1.2246,142800000.0
2009-04-07 08:00:00,1.2246,1.2247,1.2238,1.2241,100800000.0
2009-04-07 08:01:00,1.22405,1.22475,1.22405,1.22475,114200000.0
2009-04-07 08:02:00,1.2248,1.22495,1.22395,1.2244,102200000.0
2009-04-07 08:03:00,1.22445,1.2249,1.22375,1.22375,129000000.0
2009-04-07 08:04:00,1.2239,1.2254,1.2238,1.2251,85800000.0
2009-04-07 08:05:00,1.225,1.2251,1.2241,1.22435,52800000.0
2009-04-07 08:06:00,1.22435,1.22535,1.22395,1.225,116600000.0
2009-04-07 08:07:00,1.2249,1.2254,1.2246,1.2248,95600000.0
2009-04-07 08:08:00,1.2248,1.22525,1.2239,1.22425,174200000.0
2009-04-07 08:09:00,1.2244,1.2246,1.2239,1.22425,117600000.0
2009-04-07 08:10:00,1.22425,1.22425,1.2236,1.2239,70400000.0
2009-04-07 08:11:00,1.2239,1.224,1.2236,1.2239,76000000.0
2009-04-07 08:12:00,1.224,1.22425,1.2236,1.22425,188600000.0
2009-04-07 08:13:00,1.22425,1.22425,1.22385,1.2239,80600000.0
2009-04-07 08:14:00,1.22405,1.225,1.2237,1.224,153800000.0
2009-04-07 08:15:00,1.2241,1.22515,1.22405,1.2243,224800000.0
2009-04-07 08:16:00,1.22465,1.22465,1.22405,1.2241,44200000.0
2009-04-07 08:17:00,1.2241,1.22495,1.2241,1.2249,149000000.0
2009-04-07 08:18:00,1.225,1.22535,1.22415,1.22525,174200000.0
2009-04-07 08:19:00,1.22535,1.22545,1.2244,1.2249,172600000.0
2009-04-07 08:20:00,1.22515,1.22535,1.22415,1.22495,124000000.0
2009-04-07 08:21:00,1.2251,1.2252,1.2246,1.22465,44200000.0
2009-04-07 08:22:00,1.22465,1.22505,1.2246,1.22495,190600000.0
2009-04-07 08:23:00,1.22495,1.2253,1.22485,1.22495,220000000.0
2009-04-07 08:24:00,1.22495,1.2258,1.2249,1.22495,167400000.0
2009-04-07 08:25:00,1.225,1.22575,1.2249,1.2254,167200000.0
2009-04-07 08:26:00,1.22535,1.22575,1.2253,1.22535,85200000.0
2009-04-07 08:27:00,1.22535,1.22555,1.2249,1.22515,96200000.0
2009-04-07 08:28:00,1.22515,1.22525,1.22515,1.22525,40600000.0
2009-04-07 08:29:00,1.22525,1.2254,1.22505,1.22515,200800000.0
2009-04-07 08:30:00,1.22515,1.2253,1.22445,1.225,84600000.0
2009-04-07 08:31:00,1.2249,1.22515,1.22325,1.2248,83000000.0
2009-04-07 08:32:00,1.22485,1.22505,1.2236,1.22425,184400000.0
2009-04-07 08:33:00,1.2243,1.22475,1.22355,1.2242,188400000.0
2009-04-07 08:34:00,1.22425,1.22525,1.2242,1.22465,174000000.0
2009-04-07 08:35:00,1.22465,1.2252,1.2238,1.2238,128800000.0
2009-04-07 08:36:00,1.22385,1.22515,1.2238,1.225,128000000.0
2009-04-07 08:37:00,1.2251,1.22515,1.22365,1.2245,196200000.0
2009-04-07 08:38:00,1.22385,1.2249,1.2237,1.2249,84800000.0
2009-04-07 08:39:00,1.22455,1.22525,1.2243,1.2246,110200000.0
2009-04-07 08:40:00,1.22465,1.22505,1.224,1.22505,143400000.0
2009-04-07 08:41:00,1.22505,1.22505,1.2237,1.22385,159000000.0
2009-04-07 08:42:00,1.22395,1.22475,1.22395,1.2245,62200000.0
2009-04-07 08:43:00,1.2246,1.2246,1.22435,1.22435,25600000.0
2009-04-07 08:44:00,1.22445,1.2246,1.22405,1.2242,97400000.0
2009-04-07 08:45:00,1.22425,1.225,1.2241,1.2249,82600000.0
2009-04-07 08:46:00,1.22495,1.225,1.2245,1.22495,105600000.0
2009-04-07 08:47:00,1.22495,1.225,1.22495,1.22495,33800000.0
2009-04-07 08:48:00,1.22495,1.22585,1.2249,1.22545,99800000.0
2009-04-07 08:49:00,1.2254,1.22595,1.2254,1.2257,86000000.0
2009-04-07 08:50:00,1.22585,1.22585,1.22525,1.22555,97600000.0
2009-04-07 08:51:00,1.22555,1.22565,1.2249,1.2251,109200000.0
2009-04-07 08:52:00,1.22515,1.22575,1.2249,1.2251,144400000.0
2009-04-07 08:53:00,1.2252,1.2252,1.22485,1.225,40800000.0
2009-04-07 08:54:00,1.2251,1.2257,1.22495,1.2255,101000000.0
2009-04-07 08:55:00,1.2254,1.2254,1.2249,1.225,40000000.0
2009-04-07 08:56:00,1.22505,1.2252,1.2249,1.22515,72600000.0
2009-04-07 08:57:00,1.2254,1.22595,1.2249,1.2254,131800000.0
2009-04-07 08:58:00,1.2252,1.22575,1.22515,1.22555,112200000.0
2009-04-07 08:59:00,1.2256,1.2258,1.2252,1.22545,83200000.0
2009-04-07 09:00:00,1.22545,1.22555,1.2249,1.22535,104400000.0
2009-04-07 09:01:00,1.22505,1.22565,1.22455,1.22475,103200000.0
2009-04-07 09:02:00,1.2248,1.2248,1.22405,1.22455,130200000.0
2009-04-07 09:03:00,1.22435,1.2249,1.2235,1.2248,155200000.0
2009-04-07 09:04:00,1.2249,1.22495,1.22385,1.22435,105800000.0
2009-04-07 09:05:00,1.22435,1.2244,1.22435,1.22435,59800000.0
2009-04-07 09:06:00,1.22435,1.2249,1.2232,1.22355,187000000.0
2009-04-07 09:07:00,1.224,1.2245,1.2239,1.2243,117800000.0
2009-04-07 09:08:00,1.22445,1.22445,1.2238,1.22385,55400000.0
2009-04-07 09:09:00,1.2239,1.22455,1.2235,1.22445,68800000.0
2009-04-07 09:10:00,1.22445,1.22445,1.2242,1.2243,40000000.0
2009-04-07 09:11:00,1.2243,1.22445,1.22375,1.2241,96000000.0
2009-04-07 09:12:00,1.22385,1.22405,1.2233,1.22405,65800000.0
2009-04-07 09:13:00,1.22405,1.2244,1.22405,1.22435,23200000.0
2009-04-07 09:14:00,1.22435,1.2252,1.22435,1.2252,60600000.0
2009-04-07 09:15:00,1.225,1.2253,1.22465,1.22505,67600000.0
2009-04-07 09:16:00,1.22485,1.22485,1.2243,1.22465,71800000.0
2009-04-07 09:17:00,1.2248,1.22575,1.2248,1.2254,84000000.0
2009-04-07 09:18:00,1.2254,1.2257,1.22515,1.22535,116000000.0
2009-04-07 09:19:00,1.22525,1.2257,1.2244,1.22455,64200000.0
2009-04-07 09:20:00,1.2246,1.22485,1.22425,1.22435,139600000.0
2009-04-07 09:21:00,1.22445,1.22465,1.22435,1.22455,72600000.0
2009-04-07 09:22:00,1.22465,1.2252,1.22465,1.225,73600000.0
2009-04-07 09:23:00,1.225,1.225,1.22435,1.2244,71000000.0
2009-04-07 09:24:00,1.22435,1.2246,1.2243,1.22435,59200000.0
2009-04-07 09:25:00,1.22435,1.22475,1.22425,1.2244,129400000.0
2009-04-07 09:26:00,1.2244,1.2247,1.2244,1.22455,68800000.0
2009-04-07 09:27:00,1.2246,1.2249,1.22435,1.22465,93400000.0
2009-04-07 09:28:00,1.22475,1.22505,1.2243,1.22485,165600000.0
2009-04-07 09:29:00,1.225,1.2251,1.2242,1.22435,85400000.0
2009-04-07 09:30:00,1.22435,1.2246,1.2243,1.2246,77800000.0
2009-04-07 09:31:00,1.2245,1.2245,1.22435,1.22435,47400000.0
2009-04-07 09:32:00,1.22435,1.22465,1.22435,1.22465,60000000.0
2009-04-07 09:33:00,1.22465,1.22505,1.22425,1.22485,103400000.0
2009-04-07 09:34:00,1.22525,1.22535,1.2248,1.2253,98400000.0
2009-04-07 09:35:00,1.22535,1.2258,1.2242,1.2256,145200000.0
2009-04-07 09:36:00,1.2255,1.22615,1.22505,1.2261,126400000.0
2009-04-07 09:37:00,1.2262,1.22625,1.22525,1.22575,117600000.0
2009-04-07 09:38:00,1.22585,1.2265,1.2253,1.2254,102400000.0
2009-04-07 09:39:00,1.2254,1.22605,1.2252,1.22555,91200000.0
2009-04-07 09:40:00,1.22545,1.227,1.22535,1.2262,190800000.0
2009-04-07 09:41:00,1.2263,1.2277,1.22615,1.22695,219200000.0
2009-04-07 09:42:00,1.22685,1.22715,1.22685,1.2269,148200000.0
2009-04-07 09:43:00,1.22705,1.22705,1.2265,1.2267,106200000.0
2009-04-07 09:44:00,1.22655,1.22705,1.2263,1.2266,163200000.0
2009-04-07 09:45:00,1.22675,1.22745,1.2265,1.2271,172200000.0
2009-04-07 09:46:00,1.22715,1.228,1.22695,1.22765,176200000.0
2009-04-07 09:47:00,1.2278,1.2281,1.22725,1.2276,174800000.0
2009-04-07 09:48:00,1.2276,1.22785,1.22745,1.22745,137200000.0
2009-04-07 09:49:00,1.2275,1.22795,1.22735,1.2275,239600000.0
2009-04-07 09:50:00,1.2276,1.22805,1.2275,1.22805,179600000.0
2009-04-07 09:51:00,1.2275,1.228,1.22705,1.22715,88600000.0
2009-04-07 09:52:00,1.22695,1.2279,1.2269,1.22745,130800000.0
2009-04-07 09:53:00,1.22755,1.228,1.22725,1.2276,80800000.0
2009-04-07 09:54:00,1.2276,1.228,1.227,1.22705,140800000.0
2009-04-07 09:55:00,1.22715,1.2277,1.227,1.22725,109600000.0
2009-04-07 09:56:00,1.22725,1.22725,1.22725,1.22725,21000000.0
2009-04-07 09:57:00,1.22725,1.2274,1.2272,1.22725,36800000.0
2009-04-07 09:58:00,1.22725,1.22725,1.22685,1.22705,57200000.0
2009-04-07 09:59:00,1.22725,1.22755,1.2267,1.2267,63800000.0
2009-04-07 10:00:00,1.2267,1.2268,1.22645,1.22675,34600000.0
2009-04-07 10:01:00,1.2265,1.22705,1.2261,1.22695,85000000.0
2009-04-07 10:02:00,1.22695,1.2272,1.22675,1.22675,19000000.0
2009-04-07 10:03:00,1.22695,1.22705,1.22655,1.2268,57000000.0
2009-04-07 10:04:00,1.22685,1.2276,1.2265,1.2276,48000000.0
2009-04-07 10:05:00,1.22725,1.2274,1.2267,1.2274,111800000.0
2009-04-07 10:06:00,1.22735,1.2275,1.2269,1.2272,106600000.0
2009-04-07 10:07:00,1.22735,1.2274,1.22735,1.2274,6400000.0
2009-04-07 10:08:00,1.2274,1.2274,1.22695,1.227,28800000.0
2009-04-07 10:09:00,1.22705,1.2274,1.2263,1.2263,56400000.0
2009-04-07 10:10:00,1.2263,1.22655,1.2261,1.2261,97000000.0
2009-04-07 10:11:00,1.22625,1.22705,1.22605,1.22645,180200000.0
2009-04-07 10:12:00,1.2265,1.22705,1.22625,1.227,146400000.0
2009-04-07 10:13:00,1.227,1.22735,1.2264,1.227,119000000.0
2009-04-07 10:14:00,1.22725,1.22775,1.22665,1.2272,137200000.0
2009-04-07 10:15:00,1.2273,1.2273,1.22645,1.2269,135200000.0
2009-04-07 10:16:00,1.2269,1.22715,1.22635,1.2268,95200000.0
2009-04-07 10:17:00,1.22695,1.22735,1.2263,1.2271,93600000.0
2009-04-07 10:18:00,1.2271,1.2271,1.22585,1.22585,110000000.0
2009-04-07 10:19:00,1.2258,1.2262,1.2257,1.22615,61000000.0
2009-04-07 10:20:00,1.2263,1.2265,1.22605,1.22625,17600000.0
2009-04-07 10:21:00,1.2264,1.2266,1.22605,1.2261,85800000.0
2009-04-07 10:22:00,1.226,1.2263,1.226,1.22625,24000000.0
2009-04-07 10:23:00,1.2263,1.2265,1.22605,1.22615,49600000.0
2009-04-07 10:24:00,1.22615,1.2267,1.22605,1.22665,54400000.0
2009-04-07 10:25:00,1.2267,1.2271,1.22615,1.22655,129800000.0
2009-04-07 10:26:00,1.2266,1.22695,1.2264,1.2269,148000000.0
2009-04-07 10:27:00,1.22695,1.22765,1.2261,1.2275,266600000.0
2009-04-07 10:28:00,1.22755,1.2279,1.22615,1.2268,118600000.0
2009-04-07 10:29:00,1.2268,1.22695,1.22585,1.22655,78600000.0
2009-04-07 10:30:00,1.2266,1.22675,1.2262,1.2262,32000000.0
2009-04-07 10:31:00,1.22625,1.22675,1.226,1.22635,89000000.0
2009-04-07 10:32:00,1.22645,1.2267,1.22625,1.2266,69400000.0
2009-04-07 10:33:00,1.2266,1.22735,1.22635,1.2265,127000000.0
2009-04-07 10:34:00,1.2266,1.22685,1.2266,1.2267,51200000.0
2009-04-07 10:35:00,1.2267,1.22695,1.22635,1.22685,69200000.0
2009-04-07 10:36:00,1.22685,1.22695,1.22615,1.2266,69800000.0
2009-04-07 10:37:00,1.22675,1.2271,1.2263,1.22705,139200000.0
2009-04-07 10:38:00,1.2272,1.228,1.22645,1.22725,185400000.0
2009-04-07 10:39:00,1.2267,1.22795,1.22635,1.2264,174600000.0
2009-04-07 10:40:00,1.22645,1.2281,1.2264,1.22765,158600000.0
2009-04-07 10:41:00,1.22765,1.22765,1.2264,1.2268,172400000.0
2009-04-07 10:42:00,1.2269,1.22765,1.2268,1.22725,185400000.0
2009-04-07 10:43:00,1.227,1.22765,1.22685,1.22725,207600000.0
2009-04-07 10:44:00,1.227,1.2277,1.2267,1.22705,157000000.0
2009-04-07 10:45:00,1.22725,1.2289,1.2272,1.22855,146400000.0
2009-04-07 10:46:00,1.2285,1.2287,1.22785,1.22845,123400000.0
2009-04-07 10:47:00,1.22845,1.22865,1.2275,1.2275,84000000.0
2009-04-07 10:48:00,1.2275,1.2289,1.2275,1.22795,121400000.0
2009-04-07 10:49:00,1.22795,1.22815,1.2279,1.22795,103600000.0
2009-04-07 10:50:00,1.22795,1.228,1.22795,1.22795,46600000.0
2009-04-07 10:51:00,1.22795,1.22825,1.22675,1.22685,76800000.0
2009-04-07 10:52:00,1.22675,1.22895,1.2267,1.22895,131600000.0
2009-04-07 10:53:00,1.22885,1.22945,1.22825,1.22895,139600000.0
2009-04-07 10:54:00,1.22885,1.22905,1.228,1.2286,124400000.0
2009-04-07 10:55:00,1.22855,1.2289,1.22785,1.22785,116400000.0
2009-04-07 10:56:00,1.22795,1.229,1.22795,1.22855,161000000.0
2009-04-07 10:57:00,1.22855,1.2291,1.2281,1.22895,111800000.0
2009-04-07 10:58:00,1.2291,1.2291,1.22815,1.2285,105200000.0
2009-04-07 10:59:00,1.22855,1.22905,1.2284,1.2289,131200000.0
2009-04-07 11:00:00,1.2289,1.22925,1.22825,1.22835,156800000.0
2009-04-07 11:01:00,1.22835,1.22845,1.2273,1.22815,184000000.0
2009-04-07 11:02:00,1.22815,1.22945,1.2276,1.22875,156200000.0
2009-04-07 11:03:00,1.2289,1.22955,1.2281,1.2282,175000000.0
2009-04-07 11:04:00,1.22815,1.2297,1.2276,1.22855,145400000.0
2009-04-07 11:05:00,1.2287,1.22895,1.22735,1.22795,183600000.0
2009-04-07 11:06:00,1.2279,1.22825,1.2269,1.22695,151000000.0
2009-04-07 11:07:00,1.227,1.22865,1.2268,1.2285,141600000.0
2009-04-07 11:08:00,1.2286,1.2289,1.22785,1.22795,104000000.0
2009-04-07 11:09:00,1.22795,1.22895,1.2279,1.22875,146400000.0
2009-04-07 11:10:00,1.22875,1.22875,1.22725,1.22865,141000000.0
2009-04-07 11:11:00,1.22865,1.229,1.2279,1.2281,137600000.0
2009-04-07 11:12:00,1.2281,1.2295,1.2271,1.2288,116000000.0
2009-04-07 11:13:00,1.22885,1.22925,1.22795,1.22825,92400000.0
2009-04-07 11:14:00,1.22835,1.2298,1.2283,1.2298,174400000.0
2009-04-07 11:15:00,1.2298,1.23015,1.2291,1.22955,181800000.0
2009-04-07 11:16:00,1.22955,1.23175,1.2291,1.2316,229600000.0
2009-04-07 11:17:00,1.2315,1.23195,1.22975,1.2301,254800000.0
2009-04-07 11:18:00,1.23035,1.2314,1.22895,1.2306,144200000.0
2009-04-07 11:19:00,1.2308,1.23125,1.2304,1.23095,137400000.0
2009-04-07 11:20:00,1.2309,1.23125,1.23065,1.23095,134400000.0
2009-04-07 11:21:00,1.23115,1.23145,1.2304,1.2304,162400000.0
2009-04-07 11:22:00,1.2304,1.23065,1.2295,1.2296,233200000.0
2009-04-07 11:23:00,1.2296,1.22985,1.229,1.2294,174400000.0
2009-04-07 11:24:00,1.2292,1.22975,1.2288,1.22895,207200000.0
2009-04-07 11:25:00,1.2287,1.2291,1.22775,1.22775,245000000.0
2009-04-07 11:26:00,1.22775,1.22925,1.2277,1.2283,200800000.0
2009-04-07 11:27:00,1.2283,1.2286,1.2281,1.2281,162000000.0
2009-04-07 11:28:00,1.2281,1.22945,1.2278,1.2294,134000000.0
2009-04-07 11:29:00,1.2294,1.2302,1.22855,1.22945,151800000.0
2009-04-07 11:30:00,1.2294,1.2309,1.22925,1.23055,193200000.0
2009-04-07 11:31:00,1.2307,1.23105,1.22975,1.2304,190600000.0
2009-04-07 11:32:00,1.23045,1.23055,1.22955,1.2303,107200000.0
2009-04-07 11:33:00,1.23035,1.23055,1.2296,1.22965,194200000.0
2009-04-07 11:34:00,1.2297,1.231,1.2294,1.2295,137000000.0
2009-04-07 11:35:00,1.2295,1.2303,1.22845,1.22865,136600000.0
2009-04-07 11:36:00,1.2289,1.2298,1.2287,1.2289,99400000.0
2009-04-07 11:37:00,1.22905,1.2303,1.22905,1.22975,127400000.0
2009-04-07 11:38:00,1.22965,1.22965,1.22885,1.2291,112600000.0
2009-04-07 11:39:00,1.2289,1.22995,1.22855,1.22995,77000000.0
2009-04-07 11:40:00,1.2296,1.2308,1.22895,1.2302,99800000.0
2009-04-07 11:41:00,1.2304,1.2313,1.2298,1.2313,80800000.0
2009-04-07 11:42:00,1.2313,1.2313,1.2299,1.231,213800000.0
2009-04-07 11:43:00,1.231,1.2315,1.23085,1.23125,252200000.0
2009-04-07 11:44:00,1.2312,1.2312,1.23035,1.2306,156400000.0
2009-04-07 11:45:00,1.2306,1.23075,1.23,1.23025,69200000.0
2009-04-07 11:46:00,1.23025,1.23055,1.2299,1.2299,85400000.0
2009-04-07 11:47:00,1.22995,1.2305,1.22965,1.2297,149600000.0
2009-04-07 11:48:00,1.22975,1.2305,1.22975,1.23005,96000000.0
2009-04-07 11:49:00,1.23015,1.2306,1.22995,1.23035,273400000.0
2009-04-07 11:50:00,1.2303,1.23045,1.2301,1.23035,117800000.0
2009-04-07 11:51:00,1.2304,1.23085,1.2304,1.2307,70400000.0
2009-04-07 11:52:00,1.23075,1.23085,1.23025,1.2306,107400000.0
2009-04-07 11:53:00,1.23045,1.23085,1.2302,1.23065,162800000.0
2009-04-07 11:54:00,1.2306,1.23065,1.2292,1.22935,176200000.0
2009-04-07 11:55:00,1.22935,1.2305,1.2293,1.2299,113800000.0
2009-04-07 11:56:00,1.23,1.2304,1.23,1.23025,92800000.0
2009-04-07 11:57:00,1.23015,1.23075,1.22985,1.23075,94400000.0
2009-04-07 11:58:00,1.23075,1.232,1.2305,1.23185,144800000.0
2009-04-07 11:59:00,1.23215,1.23325,1.2315,1.2319,166400000.0
2009-04-07 12:00:00,1.23195,1.23195,1.23075,1.23105,140600000.0
2009-04-07 12:01:00,1.23095,1.23115,1.23065,1.2309,82800000.0
2009-04-07 12:02:00,1.23085,1.23115,1.23,1.23065,207000000.0
2009-04-07 12:03:00,1.23065,1.2308,1.23045,1.23045,57400000.0
2009-04-07 12:04:00,1.23045,1.2308,1.23015,1.23045,132200000.0
2009-04-07 12:05:00,1.23055,1.2311,1.22975,1.2299,150600000.0
2009-04-07 12:06:00,1.2298,1.23045,1.2297,1.2297,106400000.0
2009-04-07 12:07:00,1.22985,1.2312,1.22975,1.23085,107400000.0
2009-04-07 12:08:00,1.23085,1.2312,1.23025,1.23035,143600000.0
2009-04-07 12:09:00,1.23025,1.23165,1.22995,1.23165,115000000.0
2009-04-07 12:10:00,1.23165,1.23165,1.23055,1.2308,132000000.0
2009-04-07 12:11:00,1.23085,1.23165,1.2307,1.23125,51200000.0
2009-04-07 12:12:00,1.2312,1.23135,1.23045,1.2308,102400000.0
2009-04-07 12:13:00,1.2309,1.2312,1.2304,1.2307,188000000.0
2009-04-07 12:14:00,1.2307,1.23105,1.2304,1.23065,106400000.0
2009-04-07 12:15:00,1.2307,1.23145,1.2305,1.2306,184000000.0
2009-04-07 12:16:00,1.23065,1.23075,1.22995,1.23005,90800000.0
2009-04-07 12:17:00,1.23,1.2317,1.23,1.23065,86600000.0
2009-04-07 12:18:00,1.23075,1.23135,1.2299,1.2303,101200000.0
2009-04-07 12:19:00,1.2303,1.23125,1.2303,1.2311,102200000.0
2009-04-07 12:20:00,1.2311,1.23165,1.2305,1.23115,146000000.0
2009-04-07 12:21:00,1.2313,1.23175,1.23015,1.23015,99200000.0
2009-04-07 12:22:00,1.23025,1.23135,1.2299,1.2313,95200000.0
2009-04-07 12:23:00,1.2313,1.23135,1.23,1.2309,60400000.0
2009-04-07 12:24:00,1.23095,1.2311,1.23,1.2305,88000000.0
2009-04-07 12:25:00,1.23015,1.2307,1.23015,1.23045,48000000.0
2009-04-07 12:26:00,1.23035,1.23045,1.2302,1.2302,35200000.0
2009-04-07 12:27:00,1.2301,1.23055,1.23,1.23045,54400000.0
2009-04-07 12:28:00,1.23055,1.231,1.2301,1.23015,71200000.0
2009-04-07 12:29:00,1.2303,1.2303,1.22945,1.22975,57400000.0
2009-04-07 12:30:00,1.2297,1.23135,1.22955,1.23115,178400000.0
2009-04-07 12:31:00,1.23145,1.23205,1.2306,1.2309,203600000.0
2009-04-07 12:32:00,1.2311,1.2317,1.23005,1.23005,78000000.0
2009-04-07 12:33:00,1.2302,1.2313,1.2302,1.23065,79600000.0
2009-04-07 12:34:00,1.2307,1.2307,1.23065,1.23065,12200000.0
2009-04-07 12:35:00,1.23065,1.23065,1.23015,1.2306,33200000.0
2009-04-07 12:36:00,1.23045,1.2307,1.2299,1.2299,153000000.0
2009-04-07 12:37:00,1.22995,1.22995,1.22895,1.2291,317600000.0
2009-04-07 12:38:00,1.22925,1.22965,1.22895,1.22965,91400000.0
2009-04-07 12:39:00,1.2296,1.2297,1.22895,1.22935,104000000.0
2009-04-07 12:40:00,1.22945,1.23015,1.2293,1.2294,45800000.0
2009-04-07 12:41:00,1.2294,1.2294,1.229,1.22905,317000000.0
2009-04-07 12:42:00,1.22905,1.22955,1.22895,1.2295,177600000.0
2009-04-07 12:43:00,1.2292,1.2296,1.22895,1.2293,181800000.0
2009-04-07 12:44:00,1.22945,1.2305,1.22925,1.2298,123400000.0
2009-04-07 12:45:00,1.2298,1.2302,1.2294,1.2297,128000000.0
2009-04-07 12:46:00,1.2297,1.2297,1.2289,1.22905,192200000.0
2009-04-07 12:47:00,1.22905,1.22905,1.22905,1.22905,129600000.0
2009-04-07 12:48:00,1.22905,1.22905,1.22765,1.22825,99200000.0
2009-04-07 12:49:00,1.2282,1.22935,1.2281,1.2285,155600000.0
2009-04-07 12:50:00,1.2285,1.22885,1.2273,1.2275,115600000.0
2009-04-07 12:51:00,1.22745,1.22785,1.22705,1.2276,115600000.0
2009-04-07 12:52:00,1.22765,1.2281,1.22685,1.22805,110600000.0
2009-04-07 12:53:00,1.2283,1.2283,1.22735,1.22795,89200000.0
2009-04-07 12:54:00,1.228,1.22805,1.2265,1.22675,44400000.0
2009-04-07 12:55:00,1.22685,1.22745,1.2258,1.22735,144400000.0
2009-04-07 12:56:00,1.22735,1.22765,1.2263,1.22645,127400000.0
2009-04-07 12:57:00,1.22645,1.2271,1.226,1.22645,133600000.0
2009-04-07 12:58:00,1.22645,1.2268,1.22635,1.22675,158400000.0
2009-04-07 12:59:00,1.22675,1.2268,1.22605,1.22665,119200000.0
2009-04-07 13:00:00,1.22675,1.22705,1.22655,1.22695,78400000.0
2009-04-07 13:01:00,1.227,1.22755,1.2267,1.22685,74000000.0
2009-04-07 13:02:00,1.22695,1.2272,1.22625,1.2264,78600000.0
2009-04-07 13:03:00,1.22635,1.22765,1.2262,1.2276,133800000.0
2009-04-07 13:04:00,1.2276,1.22765,1.22605,1.2265,67200000.0
2009-04-07 13:05:00,1.2267,1.2273,1.2267,1.2273,63400000.0
2009-04-07 13:06:00,1.22725,1.22735,1.2266,1.2271,217200000.0
2009-04-07 13:07:00,1.22715,1.2272,1.227,1.22705,59400000.0
2009-04-07 13:08:00,1.227,1.22715,1.227,1.22705,28000000.0
2009-04-07 13:09:00,1.22705,1.2272,1.2269,1.2269,48800000.0
2009-04-07 13:10:00,1.2269,1.22775,1.22675,1.22745,174000000.0
2009-04-07 13:11:00,1.22745,1.22765,1.2271,1.22715,70400000.0
2009-04-07 13:12:00,1.22715,1.22765,1.22715,1.22745,132800000.0
2009-04-07 13:13:00,1.22735,1.2281,1.22705,1.22735,215600000.0
2009-04-07 13:14:00,1.22745,1.2279,1.22705,1.22725,91200000.0
2009-04-07 13:15:00,1.22725,1.22725,1.2261,1.2264,150400000.0
2009-04-07 13:16:00,1.22655,1.22665,1.2263,1.22635,180000000.0
2009-04-07 13:17:00,1.22635,1.22635,1.22555,1.22565,158200000.0
2009-04-07 13:18:00,1.2258,1.22655,1.2257,1.22645,155000000.0
2009-04-07 13:19:00,1.2262,1.22645,1.22565,1.22565,94200000.0
2009-04-07 13:20:00,1.22565,1.22605,1.22555,1.2258,142600000.0
2009-04-07 13:21:00,1.2257,1.2264,1.22535,1.22545,76800000.0
2009-04-07 13:22:00,1.22565,1.2263,1.2256,1.2263,58800000.0
2009-04-07 13:23:00,1.22635,1.2268,1.2259,1.2265,120800000.0
2009-04-07 13:24:00,1.2266,1.2266,1.2262,1.2264,36800000.0
2009-04-07 13:25:00,1.2264,1.2268,1.22625,1.2266,78400000.0
2009-04-07 13:26:00,1.2266,1.22745,1.2265,1.2273,93200000.0
2009-04-07 13:27:00,1.2273,1.22735,1.22665,1.22715,79400000.0
2009-04-07 13:28:00,1.22745,1.2276,1.22685,1.22715,86800000.0
2009-04-07 13:29:00,1.22695,1.22745,1.2269,1.2269,76800000.0
2009-04-07 13:30:00,1.22695,1.22765,1.22695,1.2274,87000000.0
2009-04-07 13:31:00,1.2274,1.22785,1.22655,1.2266,82400000.0
2009-04-07 13:32:00,1.2267,1.2271,1.2265,1.2265,62400000.0
2009-04-07 13:33:00,1.2264,1.22655,1.2263,1.2265,84000000.0
2009-04-07 13:34:00,1.22655,1.22705,1.22655,1.22705,101200000.0
2009-04-07 13:35:00,1.22705,1.2276,1.22575,1.22575,121600000.0
2009-04-07 13:36:00,1.22575,1.22615,1.2254,1.2257,71000000.0
2009-04-07 13:37:00,1.2256,1.2263,1.22555,1.2263,94200000.0
2009-04-07 13:38:00,1.2263,1.2263,1.2255,1.2258,113000000.0
2009-04-07 13:39:00,1.2258,1.2258,1.22455,1.2249,157000000.0
2009-04-07 13:40:00,1.22525,1.22535,1.22465,1.2251,183600000.0
2009-04-07 13:41:00,1.22505,1.22545,1.22455,1.22545,148800000.0
2009-04-07 13:42:00,1.22545,1.22605,1.225,1.22515,106400000.0
2009-04-07 13:43:00,1.22515,1.2255,1.2251,1.22545,157000000.0
2009-04-07 13:44:00,1.22555,1.2267,1.22525,1.2257,293600000.0
2009-04-07 13:45:00,1.2258,1.2264,1.22535,1.22565,125200000.0
2009-04-07 13:46:00,1.2258,1.22665,1.2258,1.22625,96800000.0
2009-04-07 13:47:00,1.22615,1.2263,1.22555,1.22605,179400000.0
2009-04-07 13:48:00,1.22615,1.2265,1.2256,1.2256,126800000.0
2009-04-07 13:49:00,1.22565,1.2273,1.22565,1.22595,148800000.0
2009-04-07 13:50:00,1.22585,1.22715,1.22575,1.2268,150800000.0
2009-04-07 13:51:00,1.2268,1.2269,1.2254,1.2254,195400000.0
2009-04-07 13:52:00,1.22535,1.2267,1.22505,1.2261,142800000.0
2009-04-07 13:53:00,1.22705,1.2275,1.2261,1.2275,115000000.0
2009-04-07 13:54:00,1.22775,1.22805,1.2267,1.22785,217000000.0
2009-04-07 13:55:00,1.2279,1.22825,1.2269,1.22765,123200000.0
2009-04-07 13:56:00,1.22755,1.2277,1.2272,1.22735,81600000.0
2009-04-07 13:57:00,1.22735,1.22785,1.22735,1.22785,38200000.0
2009-04-07 13:58:00,1.22795,1.22835,1.2277,1.22805,152200000.0
2009-04-07 13:59:00,1.22805,1.22805,1.22735,1.22735,96000000.0
2009-04-07 14:00:00,1.22755,1.2286,1.22755,1.2285,194000000.0
2009-04-07 14:01:00,1.22845,1.22865,1.2284,1.2284,40800000.0
2009-04-07 14:02:00,1.22845,1.22845,1.2278,1.228,72400000.0
2009-04-07 14:03:00,1.228,1.22805,1.22745,1.22805,58600000.0
2009-04-07 14:04:00,1.22805,1.2282,1.228,1.2281,38400000.0
2009-04-07 14:05:00,1.22815,1.22845,1.22815,1.22835,52800000.0
2009-04-07 14:06:00,1.22835,1.2289,1.228,1.2289,119200000.0
2009-04-07 14:07:00,1.229,1.229,1.2284,1.22885,156200000.0
2009-04-07 14:08:00,1.22885,1.2291,1.22855,1.22905,150400000.0
2009-04-07 14:09:00,1.22895,1.22905,1.2287,1.229,96800000.0
2009-04-07 14:10:00,1.2286,1.2286,1.22815,1.22815,71800000.0
2009-04-07 14:11:00,1.22815,1.22835,1.22815,1.22835,35200000.0
2009-04-07 14:12:00,1.22825,1.22875,1.22825,1.2286,108000000.0
2009-04-07 14:13:00,1.2286,1.2286,1.22825,1.22845,69400000.0
2009-04-07 14:14:00,1.2284,1.2288,1.22825,1.22835,65000000.0
2009-04-07 14:15:00,1.22855,1.2288,1.22805,1.2284,96800000.0
2009-04-07 14:16:00,1.2284,1.22845,1.228,1.2282,70000000.0
2009-04-07 14:17:00,1.22815,1.2284,1.22785,1.22795,69400000.0
2009-04-07 14:18:00,1.22785,1.22795,1.2277,1.2277,22400000.0
2009-04-07 14:19:00,1.2277,1.22795,1.2271,1.2278,143400000.0
2009-04-07 14:20:00,1.22775,1.22825,1.2276,1.2282,124000000.0
2009-04-07 14:21:00,1.2282,1.22835,1.22795,1.22835,40000000.0
2009-04-07 14:22:00,1.22825,1.22835,1.22805,1.2282,34400000.0
2009-04-07 14:23:00,1.22815,1.2282,1.2273,1.2276,60000000.0
2009-04-07 14:24:00,1.2276,1.22795,1.2275,1.2276,114400000.0
2009-04-07 14:25:00,1.2275,1.22815,1.2275,1.2281,94000000.0
2009-04-07 14:26:00,1.2281,1.2293,1.22805,1.22885,160600000.0
2009-04-07 14:27:00,1.22865,1.2293,1.2285,1.2291,131800000.0
2009-04-07 14:28:00,1.22915,1.2298,1.22805,1.22945,201600000.0
2009-04-07 14:29:00,1.22945,1.22945,1.229,1.2292,78600000.0
2009-04-07 14:30:00,1.22935,1.2297,1.2288,1.2297,163800000.0
2009-04-07 14:31:00,1.2297,1.2306,1.229,1.2291,225400000.0
2009-04-07 14:32:00,1.2292,1.23,1.22905,1.22955,123400000.0
2009-04-07 14:33:00,1.22945,1.2306,1.2289,1.2293,183400000.0
2009-04-07 14:34:00,1.2295,1.23025,1.2289,1.2301,271600000.0
2009-04-07 14:35:00,1.23015,1.23045,1.2301,1.23035,164800000.0
2009-04-07 14:36:00,1.23045,1.23045,1.2294,1.22945,121600000.0
2009-04-07 14:37:00,1.22935,1.2304,1.22935,1.2303,129200000.0
2009-04-07 14:38:00,1.2301,1.23055,1.22985,1.2302,167000000.0
2009-04-07 14:39:00,1.23035,1.23085,1.22985,1.23025,102400000.0
2009-04-07 14:40:00,1.2303,1.23105,1.2301,1.2301,101400000.0
2009-04-07 14:41:00,1.2302,1.2307,1.2297,1.2304,203600000.0
2009-04-07 14:42:00,1.2304,1.2313,1.2303,1.23035,183600000.0
2009-04-07 14:43:00,1.2304,1.23095,1.2302,1.2306,197400000.0
2009-04-07 14:44:00,1.23045,1.2308,1.2301,1.2305,49200000.0
2009-04-07 14:45:00,1.2305,1.2311,1.2305,1.2309,134800000.0
2009-04-07 14:46:00,1.23085,1.23135,1.2303,1.231,206600000.0
2009-04-07 14:47:00,1.2311,1.2315,1.2303,1.2308,194400000.0
2009-04-07 14:48:00,1.23085,1.23105,1.23025,1.23045,70600000.0
2009-04-07 14:49:00,1.23025,1.2309,1.23005,1.2305,72000000.0
2009-04-07 14:50:00,1.23055,1.2307,1.22985,1.22995,149600000.0
2009-04-07 14:51:00,1.2301,1.2309,1.22965,1.23005,110000000.0
2009-04-07 14:52:00,1.22975,1.2311,1.2294,1.23095,184000000.0
2009-04-07 14:53:00,1.231,1.2311,1.23055,1.2308,102400000.0
2009-04-07 14:54:00,1.2309,1.2314,1.23065,1.2314,136000000.0
2009-04-07 14:55:00,1.23125,1.2317,1.2311,1.2316,121600000.0
2009-04-07 14:56:00,1.2315,1.2319,1.2314,1.2317,141600000.0
2009-04-07 14:57:00,1.2317,1.23175,1.2312,1.2315,157600000.0
2009-04-07 14:58:00,1.23145,1.2323,1.23125,1.23215,159400000.0
2009-04-07 14:59:00,1.2323,1.2324,1.2311,1.23155,174200000.0
2009-04-07 15:00:00,1.23155,1.23185,1.2312,1.23145,139200000.0
2009-04-07 15:01:00,1.23145,1.23155,1.23105,1.23105,141600000.0
2009-04-07 15:02:00,1.23105,1.2321,1.231,1.2319,217000000.0
2009-04-07 15:03:00,1.23195,1.23225,1.23175,1.23195,116800000.0
2009-04-07 15:04:00,1.2319,1.2319,1.2312,1.23145,68000000.0
2009-04-07 15:05:00,1.23145,1.23185,1.2313,1.2316,112000000.0
2009-04-07 15:06:00,1.2317,1.23175,1.23135,1.2317,84000000.0
2009-04-07 15:07:00,1.23175,1.23175,1.23145,1.23155,52000000.0
2009-04-07 15:08:00,1.23165,1.2321,1.2315,1.23175,93600000.0
2009-04-07 15:09:00,1.23155,1.2322,1.23155,1.23195,101400000.0
2009-04-07 15:10:00,1.23195,1.2324,1.23175,1.2321,203200000.0
2009-04-07 15:11:00,1.2322,1.2325,1.2321,1.23225,80800000.0
2009-04-07 15:12:00,1.2324,1.23275,1.2319,1.23245,105600000.0
2009-04-07 15:13:00,1.2325,1.2326,1.23215,1.23235,78000000.0
2009-04-07 15:14:00,1.23255,1.23305,1.23215,1.23265,58600000.0
2009-04-07 15:15:00,1.23265,1.23315,1.2326,1.2328,173400000.0
2009-04-07 15:16:00,1.23285,1.23315,1.23275,1.23285,112200000.0
2009-04-07 15:17:00,1.23275,1.23315,1.2324,1.23275,97000000.0
2009-04-07 15:18:00,1.23265,1.23285,1.2325,1.23275,69800000.0
2009-04-07 15:19:00,1.23275,1.2336,1.2322,1.23305,163200000.0
2009-04-07 15:20:00,1.23305,1.23305,1.23195,1.2323,168200000.0
2009-04-07 15:21:00,1.2323,1.23255,1.2321,1.2322,87600000.0
2009-04-07 15:22:00,1.2323,1.2329,1.2322,1.23265,51200000.0
2009-04-07 15:23:00,1.23245,1.23265,1.23155,1.23155,126600000.0
2009-04-07 15:24:00,1.2316,1.2319,1.23125,1.23125,80600000.0
2009-04-07 15:25:00,1.2315,1.2327,1.23125,1.2324,113600000.0
2009-04-07 15:26:00,1.2324,1.2327,1.23155,1.23215,123000000.0
2009-04-07 15:27:00,1.23195,1.23265,1.23165,1.232,211400000.0
2009-04-07 15:28:00,1.23205,1.2327,1.23165,1.2322,76200000.0
2009-04-07 15:29:00,1.2322,1.2328,1.2316,1.23245,78200000.0
2009-04-07 15:30:00,1.23245,1.2327,1.23215,1.23245,93400000.0
2009-04-07 15:31:00,1.23225,1.23295,1.23195,1.23225,97400000.0
2009-04-07 15:32:00,1.2323,1.23295,1.2319,1.23295,197400000.0
2009-04-07 15:33:00,1.23295,1.23305,1.23205,1.2326,158000000.0
2009-04-07 15:34:00,1.23265,1.23365,1.23255,1.23325,150800000.0
2009-04-07 15:35:00,1.23335,1.23405,1.23295,1.23325,265200000.0
2009-04-07 15:36:00,1.23335,1.234,1.2333,1.2339,174600000.0
2009-04-07 15:37:00,1.2341,1.23485,1.2334,1.23395,197000000.0
2009-04-07 15:38:00,1.2339,1.23425,1.2333,1.2341,165400000.0
2009-04-07 15:39:00,1.2341,1.23425,1.23335,1.2335,168400000.0
2009-04-07 15:40:00,1.23345,1.2342,1.2334,1.2339,183800000.0
2009-04-07 15:41:00,1.2339,1.2343,1.23355,1.2339,144200000.0
2009-04-07 15:42:00,1.2339,1.2342,1.23365,1.234,135800000.0
2009-04-07 15:43:00,1.23415,1.23445,1.23385,1.23395,116800000.0
2009-04-07 15:44:00,1.2341,1.2348,1.23365,1.2348,111200000.0
2009-04-07 15:45:00,1.2347,1.23505,1.23415,1.2345,166800000.0
2009-04-07 15:46:00,1.2347,1.23505,1.23405,1.23405,95600000.0
2009-04-07 15:47:00,1.2341,1.23445,1.23395,1.23425,86400000.0
2009-04-07 15:48:00,1.23435,1.23455,1.2339,1.23455,100400000.0
2009-04-07 15:49:00,1.23455,1.2349,1.23425,1.23465,149000000.0
2009-04-07 15:50:00,1.23485,1.23485,1.23375,1.234,178400000.0
2009-04-07 15:51:00,1.2339,1.235,1.2337,1.2345,194800000.0
2009-04-07 15:52:00,1.2345,1.23505,1.2341,1.23485,128800000.0
2009-04-07 15:53:00,1.23485,1.23555,1.23485,1.2352,78400000.0
2009-04-07 15:54:00,1.2352,1.2356,1.235,1.23535,132400000.0
2009-04-07 15:55:00,1.2353,1.23595,1.2348,1.23585,176200000.0
2009-04-07 15:56:00,1.236,1.23625,1.2352,1.236,97600000.0
2009-04-07 15:57:00,1.236,1.236,1.2347,1.2354,135200000.0
2009-04-07 15:58:00,1.2353,1.23605,1.23445,1.2354,176600000.0
2009-04-07 15:59:00,1.2353,1.2373,1.23525,1.237,230000000.0
2009-04-07 16:00:00,1.23705,1.23765,1.2352,1.23595,221800000.0
2009-04-07 16:01:00,1.23575,1.23645,1.2356,1.23615,274600000.0
2009-04-07 16:02:00,1.23615,1.23615,1.2352,1.23575,224400000.0
2009-04-07 16:03:00,1.2358,1.2359,1.23495,1.2359,149400000.0
2009-04-07 16:04:00,1.2359,1.2362,1.23505,1.23615,214600000.0
2009-04-07 16:05:00,1.23625,1.237,1.23575,1.2364,143200000.0
2009-04-07 16:06:00,1.2365,1.23745,1.23635,1.2369,200800000.0
2009-04-07 16:07:00,1.237,1.237,1.23525,1.2354,135800000.0
2009-04-07 16:08:00,1.2354,1.23615,1.23505,1.2351,103000000.0
2009-04-07 16:09:00,1.2346,1.23585,1.2346,1.2352,165600000.0
2009-04-07 16:10:00,1.23525,1.2358,1.235,1.23525,138600000.0
2009-04-07 16:11:00,1.23535,1.23535,1.23465,1.235,83200000.0
2009-04-07 16:12:00,1.23515,1.23545,1.2343,1.2343,108000000.0
2009-04-07 16:13:00,1.23425,1.2348,1.2339,1.23415,127000000.0
2009-04-07 16:14:00,1.2352,1.23525,1.2337,1.2342,117600000.0
2009-04-07 16:15:00,1.23415,1.2348,1.2336,1.2345,133200000.0
2009-04-07 16:16:00,1.2346,1.23495,1.23395,1.23395,66600000.0
2009-04-07 16:17:00,1.23395,1.23435,1.2337,1.23385,130000000.0
2009-04-07 16:18:00,1.2339,1.23445,1.23355,1.234,158000000.0
2009-04-07 16:19:00,1.23415,1.23455,1.234,1.2342,156800000.0
2009-04-07 16:20:00,1.23415,1.2344,1.23375,1.2344,90200000.0
2009-04-07 16:21:00,1.23395,1.2341,1.233,1.2337,159000000.0
2009-04-07 16:22:00,1.2336,1.23405,1.233,1.23385,102400000.0
2009-04-07 16:23:00,1.23395,1.23395,1.23305,1.2335,132200000.0
2009-04-07 16:24:00,1.2335,1.2343,1.2332,1.23395,166200000.0
2009-04-07 16:25:00,1.23405,1.2344,1.2339,1.23415,111200000.0
2009-04-07 16:26:00,1.2341,1.2346,1.23405,1.23445,68800000.0
2009-04-07 16:27:00,1.23445,1.23455,1.2342,1.2344,40800000.0
2009-04-07 16:28:00,1.2343,1.2343,1.234,1.23405,44000000.0
2009-04-07 16:29:00,1.23405,1.2342,1.23365,1.2342,94400000.0
2009-04-07 16:30:00,1.23425,1.2347,1.23345,1.2337,165800000.0
2009-04-07 16:31:00,1.23375,1.2349,1.23375,1.23435,149600000.0
2009-04-07 16:32:00,1.23435,1.235,1.23435,1.23495,168400000.0
2009-04-07 16:33:00,1.235,1.235,1.23415,1.2348,123800000.0
2009-04-07 16:34:00,1.2348,1.23495,1.23415,1.23445,191200000.0
2009-04-07 16:35:00,1.2346,1.23475,1.23395,1.23425,85200000.0
2009-04-07 16:36:00,1.2342,1.2346,1.23395,1.23415,82400000.0
2009-04-07 16:37:00,1.2342,1.23515,1.23405,1.23495,137200000.0
2009-04-07 16:38:00,1.235,1.2351,1.23405,1.23445,133600000.0
2009-04-07 16:39:00,1.23455,1.23465,1.23385,1.23435,105800000.0
2009-04-07 16:40:00,1.2345,1.23475,1.23385,1.2339,94000000.0
2009-04-07 16:41:00,1.2339,1.2339,1.23385,1.2339,16000000.0
2009-04-07 16:42:00,1.2339,1.234,1.23385,1.23385,48000000.0
2009-04-07 16:43:00,1.23375,1.23445,1.2333,1.23415,161200000.0
2009-04-07 16:44:00,1.23385,1.2342,1.2334,1.23365,100200000.0
2009-04-07 16:45:00,1.2336,1.2343,1.2336,1.23415,166000000.0
2009-04-07 16:46:00,1.23425,1.2344,1.23395,1.2341,93600000.0
2009-04-07 16:47:00,1.23415,1.23445,1.2337,1.2338,48400000.0
2009-04-07 16:48:00,1.2336,1.23455,1.23355,1.23425,177600000.0
2009-04-07 16:49:00,1.23425,1.23455,1.23405,1.23415,124800000.0
2009-04-07 16:50:00,1.2342,1.2346,1.234,1.23425,126400000.0
2009-04-07 16:51:00,1.23425,1.2346,1.2341,1.2345,96200000.0
2009-04-07 16:52:00,1.23465,1.2351,1.2342,1.2343,146000000.0
2009-04-07 16:53:00,1.2343,1.2349,1.23415,1.23455,160000000.0
2009-04-07 16:54:00,1.2346,1.23485,1.2338,1.23425,121600000.0
2009-04-07 16:55:00,1.2344,1.23485,1.23415,1.2346,133400000.0
2009-04-07 16:56:00,1.2346,1.235,1.23345,1.23415,159800000.0
2009-04-07 16:57:00,1.2338,1.23405,1.23345,1.23405,147000000.0
2009-04-07 16:58:00,1.23405,1.23435,1.2332,1.2336,232400000.0
2009-04-07 16:59:00,1.23365,1.23465,1.23315,1.23465,189800000.0
2009-04-07 17:00:00,1.23465,1.2351,1.2344,1.23485,160600000.0
2009-04-07 17:01:00,1.23475,1.2352,1.2334,1.2349,90200000.0
2009-04-07 17:02:00,1.23545,1.23565,1.2351,1.2353,81600000.0
2009-04-07 17:03:00,1.23545,1.23555,1.2343,1.2351,221600000.0
2009-04-07 17:04:00,1.23505,1.2359,1.23395,1.23575,184800000.0
2009-04-07 17:05:00,1.2358,1.2358,1.23505,1.23525,181400000.0
2009-04-07 17:06:00,1.23535,1.2359,1.23515,1.23545,145800000.0
2009-04-07 17:07:00,1.23555,1.2359,1.2349,1.2354,183600000.0
2009-04-07 17:08:00,1.23525,1.2355,1.23435,1.23475,149400000.0
2009-04-07 17:09:00,1.2345,1.2354,1.23435,1.23495,154200000.0
2009-04-07 17:10:00,1.235,1.23515,1.2347,1.2348,89000000.0
2009-04-07 17:11:00,1.23475,1.23485,1.2344,1.2346,64400000.0
2009-04-07 17:12:00,1.23465,1.2347,1.2343,1.2346,161200000.0
2009-04-07 17:13:00,1.2347,1.23505,1.23415,1.23505,127600000.0
2009-04-07 17:14:00,1.235,1.235,1.234,1.23405,232800000.0
2009-04-07 17:15:00,1.23405,1.23455,1.23405,1.23425,253800000.0
2009-04-07 17:16:00,1.23425,1.23455,1.2341,1.2345,175200000.0
2009-04-07 17:17:00,1.23445,1.2347,1.2342,1.2346,116800000.0
2009-04-07 17:18:00,1.2346,1.23535,1.2346,1.235,93000000.0
2009-04-07 17:19:00,1.235,1.235,1.2344,1.23485,93200000.0
2009-04-07 17:20:00,1.2348,1.23505,1.23475,1.23505,62200000.0
2009-04-07 17:21:00,1.2349,1.23505,1.23475,1.235,130600000.0
2009-04-07 17:22:00,1.23525,1.23565,1.23495,1.23535,144800000.0
2009-04-07 17:23:00,1.23535,1.2359,1.235,1.23545,150800000.0
2009-04-07 17:24:00,1.2355,1.2355,1.23445,1.2345,171400000.0
2009-04-07 17:25:00,1.2345,1.23485,1.2344,1.2347,91600000.0
2009-04-07 17:26:00,1.2347,1.2353,1.23435,1.23525,122400000.0
2009-04-07 17:27:00,1.23515,1.23605,1.23495,1.235,130400000.0
2009-04-07 17:28:00,1.2354,1.236,1.23475,1.235,109000000.0
2009-04-07 17:29:00,1.2352,1.23585,1.2352,1.2358,65800000.0
2009-04-07 17:30:00,1.23595,1.23595,1.23495,1.2354,49600000.0
2009-04-07 17:31:00,1.23535,1.2359,1.2352,1.2359,102400000.0
2009-04-07 17:32:00,1.236,1.23675,1.2353,1.23615,154000000.0
2009-04-07 17:33:00,1.2361,1.23705,1.23565,1.23595,171400000.0
2009-04-07 17:34:00,1.23595,1.2364,1.2357,1.23635,119600000.0
2009-04-07 17:35:00,1.2365,1.23665,1.23485,1.2355,194000000.0
2009-04-07 17:36:00,1.23555,1.23605,1.23505,1.23515,157200000.0
2009-04-07 17:37:00,1.23495,1.23635,1.23485,1.2349,202400000.0
2009-04-07 17:38:00,1.23505,1.236,1.23475,1.2358,194600000.0
2009-04-07 17:39:00,1.2361,1.23635,1.23505,1.2356,134600000.0
2009-04-07 17:40:00,1.2356,1.2368,1.23535,1.2367,248400000.0
2009-04-07 17:41:00,1.2367,1.23705,1.23625,1.23705,125400000.0
2009-04-07 17:42:00,1.2371,1.23745,1.23645,1.23665,121800000.0
2009-04-07 17:43:00,1.2366,1.23705,1.2366,1.2369,103600000.0
2009-04-07 17:44:00,1.237,1.237,1.23615,1.23635,164600000.0
2009-04-07 17:45:00,1.23645,1.2369,1.23585,1.23655,182000000.0
2009-04-07 17:46:00,1.23645,1.2368,1.23615,1.2365,178800000.0
2009-04-07 17:47:00,1.2365,1.2367,1.2362,1.23635,145000000.0
2009-04-07 17:48:00,1.23635,1.23695,1.23635,1.2366,137200000.0
2009-04-07 17:49:00,1.2366,1.23795,1.23635,1.2379,166600000.0
2009-04-07 17:50:00,1.23795,1.23795,1.2364,1.23685,115700000.0
2009-04-07 17:51:00,1.23685,1.23695,1.2364,1.2366,133200000.0
2009-04-07 17:52:00,1.2366,1.237,1.23645,1.23685,133600000.0
2009-04-07 17:53:00,1.23645,1.2371,1.23605,1.2363,179000000.0
2009-04-07 17:54:00,1.2363,1.2367,1.2343,1.2352,161600000.0
2009-04-07 17:55:00,1.2353,1.23545,1.2347,1.23515,55600000.0
2009-04-07 17:56:00,1.23525,1.23525,1.2343,1.2343,52800000.0
2009-04-07 17:57:00,1.2345,1.2352,1.2343,1.23475,66600000.0
2009-04-07 17:58:00,1.23475,1.23485,1.23445,1.2346,34800000.0
2009-04-07 17:59:00,1.2346,1.2351,1.2344,1.2347,75800000.0
2009-04-07 18:00:00,1.23485,1.2351,1.2339,1.2343,47400000.0
2009-04-07 18:01:00,1.2343,1.23475,1.2339,1.23395,92800000.0
2009-04-07 18:02:00,1.23375,1.23475,1.2333,1.2342,114800000.0
2009-04-07 18:03:00,1.2342,1.2346,1.23365,1.2343,96400000.0
2009-04-07 18:04:00,1.2343,1.23525,1.2341,1.23445,76000000.0
2009-04-07 18:05:00,1.2347,1.2351,1.23435,1.2345,96800000.0
2009-04-07 18:06:00,1.2345,1.235,1.23385,1.23415,123800000.0
2009-04-07 18:07:00,1.2337,1.23395,1.23355,1.2338,76200000.0
2009-04-07 18:08:00,1.23385,1.23415,1.2336,1.2339,73600000.0
2009-04-07 18:09:00,1.23395,1.23405,1.2337,1.2337,33600000.0
2009-04-07 18:10:00,1.2339,1.23425,1.23345,1.23365,45000000.0
2009-04-07 18:11:00,1.2338,1.23455,1.2338,1.2342,58200000.0
2009-04-07 18:12:00,1.2341,1.2345,1.2337,1.23445,78400000.0
2009-04-07 18:13:00,1.2344,1.2349,1.2343,1.2344,67600000.0
2009-04-07 18:14:00,1.23455,1.2347,1.2343,1.2346,58600000.0
2009-04-07 18:15:00,1.2347,1.2351,1.23455,1.23505,34800000.0
2009-04-07 18:16:00,1.23505,1.23545,1.235,1.2352,51400000.0
2009-04-07 18:17:00,1.2353,1.23555,1.235,1.23545,41000000.0
2009-04-07 18:18:00,1.23545,1.23555,1.23525,1.23535,42800000.0
2009-04-07 18:19:00,1.2353,1.23545,1.23515,1.23535,32000000.0
2009-04-07 18:20:00,1.2356,1.2357,1.2355,1.2355,36800000.0
2009-04-07 18:21:00,1.2355,1.2357,1.2355,1.2357,90000000.0
2009-04-07 18:22:00,1.23565,1.2358,1.23565,1.2358,105000000.0
2009-04-07 18:23:00,1.23575,1.2358,1.2351,1.23515,60000000.0
2009-04-07 18:24:00,1.2352,1.2353,1.23445,1.2345,58800000.0
2009-04-07 18:25:00,1.23435,1.2346,1.23375,1.234,92600000.0
2009-04-07 18:26:00,1.234,1.23415,1.2335,1.23405,80600000.0
2009-04-07 18:27:00,1.23405,1.23415,1.23385,1.23415,60800000.0
2009-04-07 18:28:00,1.23435,1.23435,1.2341,1.23415,22400000.0
2009-04-07 18:29:00,1.234,1.2342,1.2338,1.23385,46000000.0
2009-04-07 18:30:00,1.23385,1.2343,1.23325,1.2333,99200000.0
2009-04-07 18:31:00,1.2334,1.23395,1.23325,1.2333,119800000.0
2009-04-07 18:32:00,1.2334,1.23415,1.2331,1.23415,62000000.0
2009-04-07 18:33:00,1.2341,1.2345,1.234,1.2345,49600000.0
2009-04-07 18:34:00,1.23435,1.2358,1.23415,1.23535,75400000.0
2009-04-07 18:35:00,1.23535,1.2357,1.235,1.23515,75000000.0
2009-04-07 18:36:00,1.2352,1.2355,1.23445,1.2347,44200000.0
2009-04-07 18:37:00,1.2347,1.23545,1.23445,1.23445,77800000.0
2009-04-07 18:38:00,1.23455,1.23625,1.23445,1.23615,67200000.0
2009-04-07 18:39:00,1.23615,1.2365,1.2357,1.2362,48000000.0
2009-04-07 18:40:00,1.2362,1.2363,1.2345,1.2348,68800000.0
2009-04-07 18:41:00,1.2348,1.2349,1.2341,1.2344,73000000.0
2009-04-07 18:42:00,1.2345,1.2348,1.2345,1.23475,19200000.0
2009-04-07 18:43:00,1.23475,1.23475,1.23355,1.23375,58800000.0
2009-04-07 18:44:00,1.2337,1.2358,1.2336,1.23475,122800000.0
2009-04-07 18:45:00,1.23495,1.23555,1.23485,1.23515,69800000.0
2009-04-07 18:46:00,1.2351,1.2351,1.23385,1.23485,62800000.0
2009-04-07 18:47:00,1.235,1.23505,1.23465,1.23465,40000000.0
2009-04-07 18:48:00,1.2347,1.23535,1.2343,1.2353,87400000.0
2009-04-07 18:49:00,1.2353,1.2354,1.2346,1.2349,57200000.0
2009-04-07 18:50:00,1.235,1.23515,1.2348,1.2349,110000000.0
2009-04-07 18:51:00,1.23485,1.2355,1.2344,1.2355,44800000.0
2009-04-07 18:52:00,1.2353,1.2353,1.234,1.2342,32400000.0
2009-04-07 18:53:00,1.234,1.235,1.23385,1.2341,54800000.0
2009-04-07 18:54:00,1.23405,1.23515,1.2338,1.2343,37800000.0
2009-04-07 18:55:00,1.2342,1.2342,1.2337,1.23405,13400000.0
2009-04-07 18:56:00,1.2337,1.2341,1.2337,1.234,9200000.0
2009-04-07 18:57:00,1.23405,1.23405,1.23405,1.23405,1600000.0
2009-04-07 18:58:00,1.23385,1.2346,1.233,1.23435,72200000.0
2009-04-07 18:59:00,1.23435,1.23435,1.23315,1.23335,46400000.0
2009-04-07 19:00:00,1.23365,1.23505,1.2336,1.23485,66400000.0
2009-04-07 19:01:00,1.2349,1.2354,1.23465,1.23515,40400000.0
2009-04-07 19:02:00,1.23515,1.2354,1.2345,1.2345,49200000.0
2009-04-07 19:03:00,1.2345,1.2362,1.2335,1.2362,91000000.0
2009-04-07 19:04:00,1.2362,1.2362,1.23555,1.23555,72000000.0
2009-04-07 19:05:00,1.23555,1.23665,1.23515,1.23625,48800000.0
2009-04-07 19:06:00,1.23575,1.2361,1.2351,1.2354,53000000.0
2009-04-07 19:07:00,1.2354,1.23665,1.2354,1.2361,41000000.0
2009-04-07 19:08:00,1.2362,1.23635,1.23565,1.23565,23600000.0
2009-04-07 19:09:00,1.23565,1.2366,1.23565,1.23625,33400000.0
2009-04-07 19:10:00,1.2362,1.23795,1.2356,1.2374,88800000.0
2009-04-07 19:11:00,1.2374,1.2374,1.23605,1.2364,53400000.0
2009-04-07 19:12:00,1.23645,1.2366,1.2364,1.23645,61400000.0
2009-04-07 19:13:00,1.23645,1.2368,1.23635,1.23645,128200000.0
2009-04-07 19:14:00,1.23645,1.23685,1.2364,1.23645,89600000.0
2009-04-07 19:15:00,1.23645,1.23645,1.23415,1.2347,25400000.0
2009-04-07 19:16:00,1.23465,1.2351,1.23455,1.23475,35600000.0
2009-04-07 19:17:00,1.23495,1.2357,1.23495,1.2354,24800000.0
2009-04-07 19:18:00,1.2355,1.23585,1.2349,1.23555,37800000.0
2009-04-07 19:19:00,1.23535,1.23535,1.2347,1.23485,70800000.0
2009-04-07 19:20:00,1.2349,1.23585,1.2349,1.23585,11800000.0
2009-04-07 19:21:00,1.23595,1.23615,1.2353,1.2353,52800000.0
2009-04-07 19:22:00,1.23535,1.2354,1.2349,1.2349,40400000.0
2009-04-07 19:23:00,1.23485,1.2363,1.23465,1.23595,95000000.0
2009-04-07 19:24:00,1.2357,1.23575,1.23555,1.2356,14000000.0
2009-04-07 19:25:00,1.2356,1.23565,1.2356,1.2356,12800000.0
2009-04-07 19:26:00,1.23575,1.2366,1.23575,1.23595,51200000.0
2009-04-07 19:27:00,1.23615,1.23665,1.2358,1.23655,65800000.0
2009-04-07 19:28:00,1.2368,1.23695,1.2359,1.236,80400000.0
2009-04-07 19:29:00,1.2361,1.2364,1.23585,1.2361,48600000.0
2009-04-07 19:30:00,1.23625,1.2363,1.2359,1.23595,32600000.0
2009-04-07 19:31:00,1.23595,1.2361,1.2359,1.2359,9600000.0
2009-04-07 19:32:00,1.23595,1.23675,1.23595,1.23675,19600000.0
2009-04-07 19:33:00,1.2361,1.2361,1.2359,1.23595,19000000.0
2009-04-07 19:34:00,1.23595,1.23595,1.23595,1.23595,5000000.0
2009-04-07 19:35:00,1.23595,1.23595,1.23595,1.23595,19000000.0
2009-04-07 19:36:00,1.23595,1.23595,1.23595,1.23595,7000000.0
2009-04-07 19:37:00,1.23595,1.23595,1.2349,1.23525,18600000.0
2009-04-07 19:38:00,1.23525,1.2362,1.23525,1.2359,41000000.0
2009-04-07 19:39:00,1.236,1.23715,1.2359,1.23645,39000000.0
2009-04-07 19:40:00,1.2367,1.237,1.23615,1.2363,49600000.0
2009-04-07 19:41:00,1.2363,1.2367,1.2362,1.23655,20800000.0
2009-04-07 19:42:00,1.23655,1.2366,1.23615,1.23625,29000000.0
2009-04-07 19:43:00,1.23625,1.23665,1.23625,1.2364,30000000.0
2009-04-07 19:44:00,1.2364,1.2364,1.23625,1.23625,21400000.0
2009-04-07 19:45:00,1.23625,1.23625,1.2354,1.2354,9600000.0
2009-04-07 19:46:00,1.23555,1.23585,1.23555,1.23585,11200000.0
2009-04-07 19:47:00,1.2359,1.2359,1.2359,1.2359,6400000.0
2009-04-07 19:48:00,1.2358,1.2358,1.2357,1.2357,9600000.0
2009-04-07 19:49:00,1.2357,1.2357,1.2357,1.2357,6400000.0
2009-04-07 19:50:00,1.2357,1.2357,1.23495,1.23495,24000000.0
2009-04-07 19:51:00,1.2351,1.2355,1.2351,1.2353,17600000.0
2009-04-07 19:52:00,1.23565,1.236,1.23565,1.23595,17600000.0
2009-04-07 19:53:00,1.236,1.23685,1.236,1.23685,40000000.0
2009-04-07 19:54:00,1.23665,1.23705,1.2365,1.23705,24000000.0
2009-04-07 19:55:00,1.23715,1.23715,1.23585,1.23645,33800000.0
2009-04-07 19:56:00,1.23645,1.23645,1.23555,1.23595,45600000.0
2009-04-07 19:57:00,1.23595,1.23625,1.2357,1.23625,22600000.0
2009-04-07 19:58:00,1.23635,1.2364,1.2361,1.23615,35800000.0
2009-04-07 19:59:00,1.23615,1.2363,1.23575,1.23575,20200000.0
2009-04-07 20:00:00,1.2358,1.2358,1.23465,1.2353,49400000.0
2009-04-07 20:01:00,1.23535,1.23595,1.23495,1.2353,26400000.0
2009-04-07 20:02:00,1.23525,1.23525,1.23525,1.23525,20600000.0
2009-04-07 20:03:00,1.23525,1.2356,1.23525,1.2356,12800000.0
2009-04-07 20:04:00,1.23545,1.23555,1.2354,1.23545,24000000.0
2009-04-07 20:05:00,1.2352,1.23575,1.23465,1.23515,32800000.0
2009-04-07 20:06:00,1.2352,1.23675,1.2352,1.23675,43200000.0
2009-04-07 20:07:00,1.23675,1.23715,1.2366,1.23675,39600000.0
2009-04-07 20:08:00,1.2365,1.23675,1.23625,1.23675,11200000.0
2009-04-07 20:09:00,1.23735,1.2374,1.23715,1.23715,8000000.0
2009-04-07 20:10:00,1.237,1.23755,1.237,1.2374,25000000.0
2009-04-07 20:11:00,1.23755,1.23755,1.23705,1.23735,9600000.0
2009-04-07 20:12:00,1.2371,1.2373,1.2371,1.2371,4800000.0
2009-04-07 20:14:00,1.23715,1.2374,1.23645,1.2365,12400000.0
2009-04-07 20:15:00,1.2365,1.2365,1.23565,1.23565,4800000.0
2009-04-07 20:16:00,1.23585,1.23645,1.23585,1.23605,22000000.0
2009-04-07 20:17:00,1.23635,1.2367,1.2352,1.2352,32800000.0
2009-04-07 20:18:00,1.2354,1.23655,1.2354,1.23655,23600000.0
2009-04-07 20:19:00,1.23625,1.237,1.23555,1.2363,32200000.0
2009-04-07 20:20:00,1.23645,1.2372,1.2361,1.2372,32600000.0
2009-04-07 20:21:00,1.2374,1.2376,1.23585,1.23735,28200000.0
2009-04-07 20:22:00,1.23755,1.23755,1.2364,1.23705,40400000.0
2009-04-07 20:23:00,1.237,1.237,1.2368,1.23695,21200000.0
2009-04-07 20:24:00,1.23685,1.23695,1.2358,1.2358,75400000.0
2009-04-07 20:25:00,1.2359,1.2361,1.23585,1.23605,15600000.0
2009-04-07 20:26:00,1.23605,1.2366,1.23605,1.2366,18600000.0
2009-04-07 20:27:00,1.2366,1.2367,1.2362,1.2366,23800000.0
2009-04-07 20:28:00,1.2366,1.2371,1.2366,1.2371,54800000.0
2009-04-07 20:29:00,1.237,1.237,1.2363,1.2363,17200000.0
2009-04-07 20:30:00,1.23625,1.23655,1.23605,1.2362,29200000.0
2009-04-07 20:31:00,1.23635,1.2366,1.23635,1.23635,5800000.0
2009-04-07 20:32:00,1.23635,1.23635,1.23575,1.2361,14200000.0
2009-04-07 20:33:00,1.23605,1.2364,1.23555,1.2363,59400000.0
2009-04-07 20:34:00,1.2364,1.2368,1.23605,1.2363,30600000.0
2009-04-07 20:35:00,1.23645,1.2366,1.2358,1.2362,30000000.0
2009-04-07 20:36:00,1.236,1.2363,1.2358,1.2363,22000000.0
2009-04-07 20:37:00,1.2364,1.2365,1.23625,1.2363,6400000.0
2009-04-07 20:38:00,1.2363,1.2369,1.23595,1.23665,33600000.0
2009-04-07 20:39:00,1.23665,1.23685,1.2363,1.2364,26800000.0
2009-04-07 20:40:00,1.23605,1.2375,1.236,1.2367,28200000.0
2009-04-07 20:41:00,1.23665,1.2373,1.23605,1.2366,33000000.0
2009-04-07 20:42:00,1.23665,1.2368,1.23575,1.23575,18400000.0
2009-04-07 20:43:00,1.2358,1.2369,1.2358,1.23665,40800000.0
2009-04-07 20:44:00,1.23665,1.2372,1.2365,1.23705,40800000.0
2009-04-07 20:45:00,1.23705,1.23705,1.23695,1.23695,16000000.0
2009-04-07 20:46:00,1.23705,1.23705,1.23645,1.2366,28600000.0
2009-04-07 20:47:00,1.23665,1.237,1.2366,1.23695,53600000.0
2009-04-07 20:48:00,1.237,1.23745,1.2367,1.2371,34000000.0
2009-04-07 20:49:00,1.23755,1.23755,1.23665,1.23675,14200000.0
2009-04-07 20:50:00,1.23685,1.23705,1.23615,1.2363,15400000.0
2009-04-07 20:51:00,1.2364,1.23685,1.2364,1.23645,66400000.0
2009-04-07 20:52:00,1.2365,1.2365,1.2364,1.2365,19800000.0
2009-04-07 20:53:00,1.23665,1.23735,1.23665,1.23735,9400000.0
2009-04-07 20:54:00,1.23755,1.2377,1.2373,1.2377,6400000.0
2009-04-07 20:55:00,1.2377,1.23775,1.23655,1.23695,71000000.0
2009-04-07 20:56:00,1.2369,1.23775,1.23675,1.23695,90600000.0
2009-04-07 20:57:00,1.23705,1.2374,1.2368,1.23705,37400000.0
2009-04-07 20:58:00,1.2371,1.2375,1.2369,1.2373,54400000.0
2009-04-07 20:59:00,1.23745,1.23765,1.2373,1.2373,11200000.0
2009-04-07 21:00:00,1.23705,1.23705,1.23505,1.2363,27600000.0
2009-04-07 21:01:00,1.23635,1.23715,1.23635,1.237,21800000.0
2009-04-07 21:02:00,1.23715,1.2375,1.23685,1.2373,24800000.0
2009-04-07 21:03:00,1.2372,1.23735,1.237,1.2373,11600000.0
2009-04-07 21:04:00,1.2371,1.2373,1.2371,1.2373,2000000.0
2009-04-07 21:05:00,1.2375,1.23755,1.2372,1.2373,15200000.0
2009-04-07 21:06:00,1.2372,1.23785,1.23665,1.2368,28400000.0
2009-04-07 21:07:00,1.2369,1.23715,1.2361,1.23625,27400000.0
2009-04-07 21:08:00,1.23625,1.23655,1.23625,1.23655,5600000.0
2009-04-07 21:09:00,1.2365,1.2369,1.23615,1.2369,8400000.0
2009-04-07 21:10:00,1.23765,1.238,1.23525,1.237,75200000.0
2009-04-07 21:11:00,1.2371,1.2372,1.23665,1.2367,8000000.0
2009-04-07 21:12:00,1.2367,1.2372,1.23665,1.23675,23000000.0
2009-04-07 21:13:00,1.2369,1.23775,1.23595,1.23625,65000000.0
2009-04-07 21:14:00,1.23625,1.23655,1.23615,1.2364,37800000.0
2009-04-07 21:15:00,1.2364,1.23715,1.2364,1.2366,9600000.0
2009-04-07 21:16:00,1.23715,1.23725,1.2366,1.23715,16000000.0
2009-04-07 21:17:00,1.2372,1.23765,1.23675,1.237,32000000.0
2009-04-07 21:18:00,1.23695,1.2372,1.23665,1.2368,29200000.0
2009-04-07 21:19:00,1.2367,1.2374,1.2365,1.2365,12200000.0
2009-04-07 21:20:00,1.2368,1.2373,1.23645,1.23685,60800000.0
2009-04-07 21:21:00,1.2369,1.23705,1.23625,1.23625,11400000.0
2009-04-07 21:22:00,1.2362,1.23695,1.2362,1.23655,45400000.0
2009-04-07 21:23:00,1.23655,1.2369,1.23615,1.2369,35000000.0
2009-04-07 21:24:00,1.23705,1.2371,1.23705,1.2371,2600000.0
2009-04-07 21:25:00,1.2371,1.2371,1.2369,1.237,4600000.0
2009-04-07 21:26:00,1.23705,1.23705,1.2367,1.237,11200000.0
2009-04-07 21:27:00,1.23695,1.237,1.23635,1.237,39600000.0
2009-04-07 21:28:00,1.237,1.237,1.2367,1.2367,9400000.0
2009-04-07 21:29:00,1.23675,1.23685,1.2356,1.23645,29200000.0
2009-04-07 21:30:00,1.2366,1.2369,1.2363,1.23675,24800000.0
2009-04-07 21:31:00,1.23665,1.2372,1.23665,1.2367,14800000.0
2009-04-07 21:32:00,1.23685,1.23795,1.2364,1.2371,34800000.0
2009-04-07 21:33:00,1.2371,1.23775,1.237,1.23735,17600000.0
2009-04-07 21:34:00,1.2373,1.23765,1.2373,1.23755,12200000.0
2009-04-07 21:35:00,1.23735,1.2374,1.2372,1.23725,18400000.0
2009-04-07 21:36:00,1.23735,1.23735,1.23675,1.2371,16600000.0
2009-04-07 21:37:00,1.2367,1.23685,1.2361,1.2367,19400000.0
2009-04-07 21:38:00,1.23685,1.23705,1.2366,1.23705,15200000.0
2009-04-07 21:39:00,1.23735,1.2376,1.2367,1.23685,32600000.0
2009-04-07 21:40:00,1.23685,1.23685,1.23675,1.23675,16000000.0
2009-04-07 21:41:00,1.2367,1.23825,1.2367,1.2371,67000000.0
2009-04-07 21:42:00,1.2372,1.23765,1.23715,1.23745,53800000.0
2009-04-07 21:43:00,1.23755,1.2378,1.2373,1.2375,27000000.0
2009-04-07 21:44:00,1.2373,1.23735,1.2373,1.23735,3000000.0
2009-04-07 21:45:00,1.2373,1.2382,1.2373,1.23805,26600000.0
2009-04-07 21:46:00,1.23845,1.23855,1.2375,1.23815,51400000.0
2009-04-07 21:47:00,1.2383,1.2384,1.23725,1.23725,26200000.0
2009-04-07 21:48:00,1.2374,1.2375,1.2373,1.23735,4800000.0
2009-04-07 21:49:00,1.23745,1.2375,1.23695,1.23725,27400000.0
2009-04-07 21:50:00,1.2373,1.23755,1.2368,1.237,15400000.0
2009-04-07 21:51:00,1.2372,1.2378,1.2372,1.2375,19800000.0
2009-04-07 21:52:00,1.2376,1.2376,1.2371,1.2371,6000000.0
2009-04-07 21:53:00,1.23705,1.2371,1.23705,1.2371,4800000.0
2009-04-07 21:54:00,1.23705,1.2371,1.23685,1.2371,32000000.0
2009-04-07 21:55:00,1.2371,1.2371,1.2368,1.2368,15800000.0
2009-04-07 21:56:00,1.23685,1.23685,1.23685,1.23685,4800000.0
2009-04-07 21:57:00,1.23685,1.23715,1.2364,1.23645,46200000.0
2009-04-07 21:58:00,1.2365,1.23765,1.2363,1.2363,57200000.0
2009-04-07 21:59:00,1.23645,1.23765,1.2363,1.23645,37600000.0
2009-04-07 22:00:00,1.23645,1.237,1.2363,1.23655,24800000.0
2009-04-07 22:01:00,1.2368,1.23685,1.23675,1.23685,4800000.0
2009-04-07 22:02:00,1.2368,1.23705,1.2368,1.2369,16800000.0
2009-04-07 22:03:00,1.23632,1.23632,1.23632,1.23632,7600000.0
2009-04-07 22:04:00,1.2369,1.2369,1.2366,1.2367,7600000.0
2009-04-07 22:05:00,1.23665,1.23665,1.23665,1.23665,30400000.0
2009-04-07 22:06:00,1.23665,1.237,1.23665,1.23665,35400000.0
2009-04-07 22:07:00,1.23665,1.23665,1.23665,1.23665,17600000.0
2009-04-07 22:08:00,1.23665,1.23665,1.23515,1.23645,44600000.0
2009-04-07 22:09:00,1.23655,1.23655,1.23615,1.23615,26000000.0
2009-04-07 22:10:00,1.23615,1.23615,1.23615,1.23615,10000000.0
2009-04-07 22:11:00,1.23615,1.23615,1.23615,1.23615,6400000.0
2009-04-07 22:12:00,1.23615,1.2365,1.236,1.23615,11600000.0
2009-04-07 22:13:00,1.23615,1.23665,1.23615,1.23665,18600000.0
2009-04-07 22:14:00,1.2367,1.2374,1.23635,1.23675,22200000.0
2009-04-07 22:15:00,1.23645,1.2368,1.23645,1.2368,13600000.0
2009-04-07 22:16:00,1.23715,1.2373,1.23675,1.2368,31600000.0
2009-04-07 22:17:00,1.2368,1.2368,1.23435,1.23495,15400000.0
2009-04-07 22:18:00,1.23515,1.23515,1.23495,1.2351,23000000.0
2009-04-07 22:19:00,1.23505,1.2353,1.23505,1.2353,6200000.0
2009-04-07 22:20:00,1.2354,1.23685,1.2354,1.23675,43000000.0
2009-04-07 22:21:00,1.2367,1.2368,1.23585,1.2365,20600000.0
2009-04-07 22:22:00,1.2366,1.2366,1.2361,1.2364,24200000.0
2009-04-07 22:23:00,1.2364,1.2365,1.23635,1.2364,24200000.0
2009-04-07 22:24:00,1.2365,1.2365,1.2364,1.2364,4000000.0
2009-04-07 22:25:00,1.2364,1.2364,1.23585,1.23585,5200000.0
2009-04-07 22:26:00,1.23595,1.23595,1.23595,1.23595,4000000.0
2009-04-07 22:27:00,1.23595,1.2361,1.23595,1.23595,8600000.0
2009-04-07 22:28:00,1.23595,1.23595,1.23595,1.23595,12000000.0
2009-04-07 22:29:00,1.23595,1.23595,1.23595,1.23595,7000000.0
2009-04-07 22:30:00,1.2361,1.2368,1.23545,1.23575,15600000.0
2009-04-07 22:31:00,1.2357,1.2361,1.23535,1.23565,29200000.0
2009-04-07 22:32:00,1.23555,1.23555,1.23525,1.23525,7400000.0
2009-04-07 22:33:00,1.2352,1.2352,1.2352,1.2352,2400000.0
2009-04-07 22:34:00,1.2352,1.2352,1.2352,1.2352,1000000.0
2009-04-07 22:35:00,1.2352,1.23555,1.23485,1.2353,15600000.0
2009-04-07 22:36:00,1.2353,1.2353,1.2353,1.2353,1200000.0
2009-04-07 22:37:00,1.23525,1.23525,1.2352,1.2352,2400000.0
2009-04-07 22:38:00,1.23515,1.2353,1.2351,1.2351,7600000.0
2009-04-07 22:39:00,1.23515,1.2353,1.2342,1.23435,22400000.0
2009-04-07 22:40:00,1.23445,1.2346,1.23435,1.2346,12400000.0
2009-04-07 22:41:00,1.2346,1.23465,1.2346,1.2346,3600000.0
2009-04-07 22:42:00,1.23475,1.23475,1.23475,1.23475,1200000.0
2009-04-07 22:43:00,1.2348,1.23495,1.23465,1.2347,13000000.0
2009-04-07 22:44:00,1.2347,1.2347,1.23375,1.2343,35800000.0
2009-04-07 22:45:00,1.23435,1.2345,1.23435,1.2345,3600000.0
2009-04-07 22:46:00,1.2346,1.23465,1.2346,1.23465,5000000.0
2009-04-07 22:47:00,1.2347,1.23475,1.23465,1.23475,12800000.0
2009-04-07 22:48:00,1.23465,1.2352,1.23435,1.2348,37000000.0
2009-04-07 22:49:00,1.2348,1.2348,1.2342,1.23435,18400000.0
2009-04-07 22:50:00,1.23435,1.23515,1.23435,1.23515,14400000.0
2009-04-07 22:51:00,1.2352,1.2354,1.2352,1.2352,16600000.0
2009-04-07 22:52:00,1.2353,1.2353,1.2341,1.23475,21600000.0
2009-04-07 22:53:00,1.23495,1.2354,1.2347,1.2353,7200000.0
2009-04-07 22:54:00,1.2354,1.23545,1.2327,1.23325,49200000.0
2009-04-07 22:55:00,1.2335,1.2353,1.23255,1.23495,64200000.0
2009-04-07 22:56:00,1.23495,1.23495,1.2326,1.2326,81200000.0
2009-04-07 22:57:00,1.2323,1.2327,1.2317,1.2324,28000000.0
2009-04-07 22:58:00,1.23245,1.2338,1.23245,1.2338,31000000.0
2009-04-07 22:59:00,1.23405,1.23445,1.23225,1.23225,10400000.0
2009-04-07 23:00:00,1.2324,1.2326,1.23235,1.23235,9600000.0
2009-04-07 23:01:00,1.2326,1.2331,1.2326,1.2326,7000000.0
2009-04-07 23:02:00,1.2332,1.2332,1.2326,1.2326,2400000.0
2009-04-07 23:03:00,1.2333,1.2333,1.233,1.233,3600000.0
2009-04-07 23:04:00,1.23325,1.23385,1.23315,1.2338,30000000.0
2009-04-07 23:05:00,1.2339,1.2339,1.2339,1.2339,1200000.0
2009-04-07 23:06:00,1.2338,1.23425,1.2338,1.23425,4800000.0
2009-04-07 23:07:00,1.23415,1.23435,1.23385,1.2343,22600000.0
2009-04-07 23:08:00,1.2339,1.2345,1.23375,1.2342,20400000.0
2009-04-07 23:09:00,1.23455,1.23465,1.23385,1.23385,10800000.0
2009-04-07 23:10:00,1.2338,1.23395,1.23375,1.2339,7800000.0
2009-04-07 23:11:00,1.23375,1.234,1.23375,1.234,4800000.0
2009-04-07 23:12:00,1.23355,1.2336,1.2333,1.2333,2400000.0
2009-04-07 23:13:00,1.2339,1.23395,1.2339,1.23395,2400000.0
2009-04-07 23:14:00,1.23405,1.2348,1.23405,1.2342,12400000.0
2009-04-07 23:15:00,1.23405,1.2343,1.23405,1.2343,2400000.0
2009-04-07 23:16:00,1.23405,1.23405,1.23405,1.23405,1200000.0
2009-04-07 23:17:00,1.23425,1.23425,1.23425,1.23425,1200000.0
2009-04-07 23:18:00,1.2343,1.2343,1.2339,1.2341,18200000.0
2009-04-07 23:19:00,1.23415,1.23415,1.23415,1.23415,1200000.0
2009-04-07 23:21:00,1.23345,1.23354,1.23331,1.23354,2400000.0
2009-04-07 23:22:00,1.23359,1.23366,1.2334,1.23366,2400000.0
2009-04-07 23:23:00,1.2341,1.2342,1.2341,1.2342,2400000.0
2009-04-07 23:24:00,1.2342,1.2342,1.23415,1.23415,2400000.0
2009-04-07 23:25:00,1.2337,1.23395,1.2337,1.2338,10800000.0
2009-04-07 23:26:00,1.2338,1.23385,1.2334,1.23355,15800000.0
2009-04-07 23:27:00,1.23335,1.23345,1.23335,1.23345,5400000.0
2009-04-07 23:28:00,1.2337,1.23385,1.23335,1.2335,10800000.0
2009-04-07 23:29:00,1.23365,1.23365,1.23315,1.23315,8600000.0
2009-04-07 23:30:00,1.23345,1.2338,1.2333,1.2338,17400000.0
2009-04-07 23:31:00,1.23375,1.2342,1.23365,1.2338,22000000.0
2009-04-07 23:32:00,1.23385,1.23405,1.2335,1.23365,20600000.0
2009-04-07 23:33:00,1.23365,1.23425,1.23365,1.2341,27600000.0
2009-04-07 23:34:00,1.23415,1.2347,1.2341,1.2346,45200000.0
2009-04-07 23:35:00,1.2346,1.23485,1.23435,1.2348,30400000.0
2009-04-07 23:36:00,1.2348,1.23485,1.2348,1.23485,4800000.0
2009-04-07 23:37:00,1.23485,1.2353,1.23485,1.23525,24000000.0
2009-04-07 23:38:00,1.23525,1.2354,1.23375,1.23405,29800000.0
2009-04-07 23:39:00,1.2343,1.23545,1.2334,1.2345,37400000.0
2009-04-07 23:40:00,1.2343,1.2346,1.2342,1.2345,31000000.0
2009-04-07 23:41:00,1.2345,1.2347,1.2343,1.23445,20200000.0
2009-04-07 23:42:00,1.2345,1.23495,1.2343,1.23455,24200000.0
2009-04-07 23:43:00,1.23475,1.2352,1.23405,1.23405,18200000.0
2009-04-07 23:44:00,1.23415,1.23465,1.2335,1.234,41200000.0
2009-04-07 23:45:00,1.23425,1.23445,1.23425,1.23445,12600000.0
2009-04-07 23:46:00,1.2346,1.23505,1.23455,1.235,23600000.0
2009-04-07 23:47:00,1.235,1.23525,1.23405,1.2344,46000000.0
2009-04-07 23:48:00,1.2342,1.23475,1.2342,1.23465,19400000.0
2009-04-07 23:49:00,1.23465,1.23465,1.23415,1.23425,11200000.0
2009-04-07 23:50:00,1.2343,1.2343,1.2343,1.2343,2400000.0
2009-04-07 23:51:00,1.2343,1.2343,1.2341,1.2341,7600000.0
2009-04-07 23:52:00,1.2342,1.2342,1.23405,1.23405,11800000.0
2009-04-07 23:53:00,1.23395,1.23395,1.2335,1.2335,14600000.0
2009-04-07 23:54:00,1.23375,1.23405,1.23355,1.23405,25800000.0
2009-04-07 23:55:00,1.2341,1.23425,1.2341,1.2341,7400000.0
2009-04-07 23:56:00,1.2341,1.2341,1.2334,1.2334,16800000.0
2009-04-07 23:57:00,1.2335,1.23415,1.23335,1.23335,32600000.0
2009-04-07 23:58:00,1.2333,1.23405,1.2333,1.23405,6400000.0
2009-04-07 23:59:00,1.2341,1.23445,1.2341,1.23445,12800000.0
2009-04-08 00:00:00,1.2347,1.2355,1.2344,1.23485,49000000.0
2009-04-08 00:01:00,1.2349,1.2349,1.23405,1.23475,31200000.0
2009-04-08 00:02:00,1.23495,1.23595,1.23435,1.23595,84400000.0
2009-04-08 00:03:00,1.23575,1.23595,1.2355,1.23555,17600000.0
2009-04-08 00:04:00,1.23565,1.236,1.2354,1.2354,19200000.0
2009-04-08 00:05:00,1.23565,1.23575,1.23565,1.23575,3200000.0
2009-04-08 00:06:00,1.2356,1.2356,1.23505,1.2355,33600000.0
2009-04-08 00:07:00,1.23545,1.23565,1.23535,1.23535,9600000.0
2009-04-08 00:08:00,1.2354,1.236,1.2351,1.2357,88800000.0
2009-04-08 00:09:00,1.2357,1.2361,1.2348,1.235,72800000.0
2009-04-08 00:10:00,1.2349,1.2352,1.23475,1.23515,47200000.0
2009-04-08 00:11:00,1.2352,1.23535,1.2352,1.23535,9600000.0
2009-04-08 00:12:00,1.23535,1.23575,1.2351,1.23575,19400000.0
2009-04-08 00:13:00,1.2354,1.2364,1.23525,1.2364,18800000.0
2009-04-08 00:14:00,1.23569,1.2357,1.23561,1.23564,8400000.0
2009-04-08 00:15:00,1.23635,1.23635,1.2362,1.23635,8400000.0
2009-04-08 00:16:00,1.2364,1.2369,1.2364,1.23645,15800000.0
2009-04-08 00:17:00,1.23645,1.2365,1.2361,1.2362,11400000.0
2009-04-08 00:18:00,1.2361,1.2361,1.23575,1.23575,7800000.0
2009-04-08 00:19:00,1.2357,1.2357,1.2351,1.23515,11200000.0
2009-04-08 00:20:00,1.2351,1.23515,1.23495,1.23495,24600000.0
2009-04-08 00:21:00,1.23505,1.2351,1.23495,1.23505,18000000.0
2009-04-08 00:22:00,1.23515,1.23545,1.23515,1.23535,20600000.0
2009-04-08 00:23:00,1.2352,1.23525,1.2344,1.23465,28800000.0
2009-04-08 00:24:00,1.2348,1.23485,1.23445,1.23465,31600000.0
2009-04-08 00:25:00,1.23455,1.23535,1.23405,1.23505,40600000.0
2009-04-08 00:26:00,1.23505,1.23505,1.23445,1.23475,47400000.0
2009-04-08 00:27:00,1.23485,1.2352,1.23485,1.2352,21000000.0
2009-04-08 00:28:00,1.2353,1.2353,1.23485,1.235,14400000.0
2009-04-08 00:29:00,1.2351,1.23515,1.235,1.235,6000000.0
2009-04-08 00:30:00,1.2349,1.2349,1.2349,1.2349,1200000.0
2009-04-08 00:31:00,1.23495,1.23495,1.23495,1.23495,1200000.0
2009-04-08 00:32:00,1.23505,1.2352,1.235,1.2351,7200000.0
2009-04-08 00:33:00,1.235,1.235,1.2349,1.235,4000000.0
2009-04-08 00:34:00,1.23495,1.2351,1.23495,1.23495,15600000.0
2009-04-08 00:35:00,1.235,1.23505,1.2347,1.23485,12000000.0
2009-04-08 00:36:00,1.2349,1.2349,1.23485,1.23485,2400000.0
2009-04-08 00:37:00,1.23475,1.2348,1.2341,1.2342,19400000.0
2009-04-08 00:38:00,1.2343,1.23485,1.2338,1.23485,29200000.0
2009-04-08 00:39:00,1.23505,1.23505,1.2339,1.23425,37400000.0
2009-04-08 00:40:00,1.23445,1.2348,1.2344,1.2348,7600000.0
2009-04-08 00:41:00,1.23495,1.2351,1.23485,1.235,19200000.0
2009-04-08 00:42:00,1.23495,1.235,1.2346,1.2346,20400000.0
2009-04-08 00:43:00,1.2347,1.2348,1.23455,1.23455,13200000.0
2009-04-08 00:44:00,1.23465,1.2347,1.2343,1.23445,8400000.0
2009-04-08 00:45:00,1.2345,1.2345,1.2344,1.2344,2400000.0
2009-04-08 00:46:00,1.23367,1.2337,1.23365,1.23365,10800000.0
2009-04-08 00:47:00,1.23445,1.23455,1.23435,1.23455,10800000.0
2009-04-08 00:48:00,1.23465,1.235,1.23465,1.2349,13200000.0
2009-04-08 00:49:00,1.23485,1.23485,1.23475,1.23485,7200000.0
2009-04-08 00:50:00,1.2349,1.235,1.23485,1.235,13200000.0
2009-04-08 00:51:00,1.2349,1.2355,1.2349,1.23525,13200000.0
2009-04-08 00:52:00,1.2352,1.2352,1.235,1.2351,6400000.0
2009-04-08 00:53:00,1.235,1.235,1.23495,1.235,13200000.0
2009-04-08 00:54:00,1.23495,1.23505,1.2349,1.23495,21800000.0
2009-04-08 00:55:00,1.23495,1.23505,1.2349,1.23505,14400000.0
2009-04-08 00:56:00,1.2351,1.2351,1.235,1.235,21600000.0
2009-04-08 00:57:00,1.2351,1.2351,1.23385,1.23385,36400000.0
2009-04-08 00:58:00,1.2339,1.23405,1.2335,1.23355,22800000.0
2009-04-08 00:59:00,1.2335,1.23365,1.2335,1.2335,24800000.0
2009-04-08 01:00:00,1.2336,1.23385,1.2335,1.23375,63800000.0
2009-04-08 01:01:00,1.23375,1.2338,1.233,1.23335,80800000.0
2009-04-08 01:02:00,1.23335,1.2336,1.23275,1.2333,55000000.0
2009-04-08 01:03:00,1.23325,1.2334,1.23315,1.23315,15400000.0
2009-04-08 01:04:00,1.23305,1.2333,1.23305,1.2332,11000000.0
2009-04-08 01:05:00,1.2332,1.2334,1.2332,1.2334,23800000.0
2009-04-08 01:06:00,1.2335,1.23365,1.2335,1.23355,12400000.0
2009-04-08 01:07:00,1.23355,1.2336,1.2334,1.2336,16000000.0
2009-04-08 01:08:00,1.23375,1.23375,1.2336,1.2336,7800000.0
2009-04-08 01:09:00,1.2337,1.2337,1.2335,1.2336,7800000.0
2009-04-08 01:10:00,1.2336,1.23375,1.23335,1.23345,19000000.0
2009-04-08 01:11:00,1.2333,1.23395,1.23325,1.2338,12800000.0
2009-04-08 01:12:00,1.2338,1.234,1.23375,1.2339,15800000.0
2009-04-08 01:13:00,1.234,1.2341,1.23365,1.23385,16800000.0
2009-04-08 01:14:00,1.23355,1.23355,1.23355,1.23355,1200000.0
2009-04-08 01:15:00,1.23355,1.2341,1.233,1.23325,43000000.0
2009-04-08 01:16:00,1.2335,1.23365,1.2334,1.23345,11200000.0
2009-04-08 01:17:00,1.2334,1.2334,1.2323,1.2324,19200000.0
2009-04-08 01:18:00,1.2324,1.2338,1.2323,1.2337,47400000.0
2009-04-08 01:19:00,1.23375,1.234,1.23355,1.2336,33400000.0
2009-04-08 01:20:00,1.2337,1.2338,1.2335,1.2335,14800000.0
2009-04-08 01:21:00,1.23355,1.2337,1.23355,1.23365,16000000.0
2009-04-08 01:22:00,1.2336,1.2337,1.2335,1.23355,22200000.0
2009-04-08 01:23:00,1.2336,1.2354,1.2336,1.23495,35400000.0
2009-04-08 01:24:00,1.2349,1.2349,1.2348,1.2348,11800000.0
2009-04-08 01:25:00,1.2348,1.23595,1.2345,1.2346,42400000.0
2009-04-08 01:26:00,1.23525,1.23575,1.23425,1.23465,83200000.0
2009-04-08 01:27:00,1.23505,1.2352,1.23505,1.2352,8200000.0
2009-04-08 01:28:00,1.23515,1.2352,1.23465,1.23495,24200000.0
2009-04-08 01:29:00,1.2351,1.2353,1.23465,1.2348,46200000.0
2009-04-08 01:30:00,1.2348,1.23575,1.2346,1.23505,36000000.0
2009-04-08 01:31:00,1.2353,1.2358,1.235,1.23525,31800000.0
2009-04-08 01:32:00,1.2353,1.23565,1.23515,1.23565,46200000.0
2009-04-08 01:33:00,1.23565,1.2361,1.23565,1.23575,89000000.0
2009-04-08 01:34:00,1.23575,1.23615,1.23575,1.23595,59000000.0
2009-04-08 01:35:00,1.23635,1.2365,1.2357,1.23625,69000000.0
2009-04-08 01:36:00,1.23625,1.2364,1.23585,1.23605,37600000.0
2009-04-08 01:37:00,1.236,1.23635,1.23585,1.23635,17200000.0
2009-04-08 01:38:00,1.2365,1.2368,1.2362,1.23665,34600000.0
2009-04-08 01:39:00,1.23665,1.2371,1.2365,1.2371,46200000.0
2009-04-08 01:40:00,1.2372,1.23725,1.23595,1.23595,61200000.0
2009-04-08 01:41:00,1.23615,1.23635,1.23575,1.23635,29600000.0
2009-04-08 01:42:00,1.2364,1.23645,1.23585,1.2363,24000000.0
2009-04-08 01:43:00,1.23635,1.2368,1.23635,1.2366,58800000.0
2009-04-08 01:44:00,1.2366,1.23665,1.2366,1.23665,39800000.0
2009-04-08 01:45:00,1.2366,1.2367,1.23595,1.23665,74200000.0
2009-04-08 01:46:00,1.23675,1.23675,1.23665,1.23665,30400000.0
2009-04-08 01:47:00,1.23665,1.23665,1.236,1.236,31200000.0
2009-04-08 01:48:00,1.236,1.236,1.23575,1.23575,4400000.0
2009-04-08 01:49:00,1.236,1.236,1.23495,1.2352,17200000.0
2009-04-08 01:50:00,1.23515,1.23515,1.2348,1.2348,3600000.0
2009-04-08 01:51:00,1.23485,1.23515,1.2344,1.2351,36200000.0
2009-04-08 01:52:00,1.2351,1.23515,1.2351,1.23515,16000000.0
2009-04-08 01:53:00,1.23505,1.2358,1.23505,1.2358,16200000.0
2009-04-08 01:54:00,1.2359,1.23655,1.23525,1.23655,54000000.0
2009-04-08 01:55:00,1.23645,1.23645,1.2351,1.2352,38400000.0
2009-04-08 01:56:00,1.2352,1.2361,1.2351,1.236,65200000.0
2009-04-08 01:57:00,1.23585,1.236,1.23545,1.23555,18000000.0
2009-04-08 01:58:00,1.2355,1.23635,1.2354,1.23565,37600000.0
2009-04-08 01:59:00,1.2358,1.236,1.23555,1.2359,36400000.0
2009-04-08 02:00:00,1.23585,1.23595,1.23585,1.23585,4800000.0
2009-04-08 02:01:00,1.2356,1.23585,1.2352,1.23585,46600000.0
2009-04-08 02:02:00,1.23585,1.2365,1.23495,1.23585,84800000.0
2009-04-08 02:03:00,1.23565,1.2362,1.2354,1.2354,38200000.0
2009-04-08 02:04:00,1.2353,1.236,1.2353,1.236,20800000.0
2009-04-08 02:05:00,1.23585,1.236,1.2354,1.2357,36800000.0
2009-04-08 02:06:00,1.2357,1.2359,1.23485,1.2351,57400000.0
2009-04-08 02:07:00,1.235,1.2353,1.23495,1.23495,24000000.0
2009-04-08 02:08:00,1.2348,1.23495,1.23435,1.23455,60600000.0
2009-04-08 02:09:00,1.2343,1.23535,1.23425,1.2347,55600000.0
2009-04-08 02:10:00,1.23465,1.2349,1.23395,1.23415,43800000.0
2009-04-08 02:11:00,1.23405,1.2341,1.2339,1.2341,16000000.0
2009-04-08 02:12:00,1.23475,1.23475,1.23375,1.23405,41200000.0
2009-04-08 02:13:00,1.234,1.23405,1.23365,1.23405,59200000.0
2009-04-08 02:14:00,1.23405,1.2344,1.234,1.2343,76600000.0
2009-04-08 02:15:00,1.2342,1.235,1.23405,1.2342,105800000.0
2009-04-08 02:16:00,1.2345,1.2345,1.233,1.23365,103000000.0
2009-04-08 02:17:00,1.23365,1.2345,1.23335,1.23415,110200000.0
2009-04-08 02:18:00,1.2343,1.2343,1.2336,1.2337,92400000.0
2009-04-08 02:19:00,1.2337,1.2345,1.23355,1.23355,138800000.0
2009-04-08 02:20:00,1.23355,1.23455,1.23285,1.2343,132000000.0
2009-04-08 02:21:00,1.2341,1.2344,1.2336,1.23405,83200000.0
2009-04-08 02:22:00,1.23395,1.2348,1.23395,1.23445,59200000.0
2009-04-08 02:23:00,1.2345,1.235,1.23415,1.235,84400000.0
2009-04-08 02:24:00,1.23495,1.2355,1.2338,1.2355,132800000.0
2009-04-08 02:25:00,1.2355,1.23595,1.2346,1.23505,116800000.0
2009-04-08 02:26:00,1.23475,1.2356,1.23465,1.2354,49600000.0
2009-04-08 02:27:00,1.2355,1.23665,1.23455,1.23465,109200000.0
2009-04-08 02:28:00,1.23465,1.2356,1.2345,1.2353,58400000.0
2009-04-08 02:29:00,1.23525,1.23545,1.23455,1.2349,216600000.0
2009-04-08 02:30:00,1.23495,1.23555,1.2346,1.23555,88000000.0
2009-04-08 02:31:00,1.2357,1.2357,1.23435,1.23455,119200000.0
2009-04-08 02:32:00,1.2344,1.23475,1.23415,1.2346,40000000.0
2009-04-08 02:33:00,1.2347,1.235,1.2336,1.2341,180200000.0
2009-04-08 02:34:00,1.2342,1.23495,1.2342,1.2343,48000000.0
2009-04-08 02:35:00,1.2344,1.23505,1.2344,1.23455,43000000.0
2009-04-08 02:36:00,1.2345,1.23455,1.2329,1.23395,160000000.0
2009-04-08 02:37:00,1.23415,1.235,1.23375,1.2342,153400000.0
2009-04-08 02:38:00,1.2343,1.23515,1.23395,1.23435,132000000.0
2009-04-08 02:39:00,1.23475,1.23495,1.2335,1.2341,94400000.0
2009-04-08 02:40:00,1.23425,1.23445,1.2326,1.2331,60600000.0
2009-04-08 02:41:00,1.233,1.2339,1.2326,1.2339,82400000.0
2009-04-08 02:42:00,1.2339,1.23455,1.2333,1.2339,67200000.0
2009-04-08 02:43:00,1.23385,1.2344,1.23355,1.23395,62400000.0
2009-04-08 02:44:00,1.2341,1.2348,1.23385,1.2344,116800000.0
2009-04-08 02:45:00,1.23435,1.2347,1.23335,1.2336,125600000.0
2009-04-08 02:46:00,1.2337,1.23455,1.2336,1.23445,63200000.0
2009-04-08 02:47:00,1.23445,1.23445,1.23365,1.23385,101800000.0
2009-04-08 02:48:00,1.23385,1.23395,1.23335,1.23355,80800000.0
2009-04-08 02:49:00,1.2337,1.2337,1.23295,1.2333,129600000.0
2009-04-08 02:50:00,1.2334,1.23385,1.2324,1.2335,70400000.0
2009-04-08 02:51:00,1.2334,1.2339,1.2324,1.2339,55400000.0
2009-04-08 02:52:00,1.234,1.2341,1.23375,1.2339,64000000.0
2009-04-08 02:53:00,1.23385,1.23465,1.2333,1.23425,138200000.0
2009-04-08 02:54:00,1.2344,1.23515,1.2339,1.2344,72800000.0
2009-04-08 02:55:00,1.2344,1.23465,1.23355,1.23405,88200000.0
2009-04-08 02:56:00,1.23405,1.2344,1.23345,1.23435,82200000.0
2009-04-08 02:57:00,1.23435,1.23435,1.2334,1.2334,28800000.0
2009-04-08 02:58:00,1.23355,1.2338,1.23225,1.2324,115200000.0
2009-04-08 02:59:00,1.2323,1.23365,1.2323,1.23345,124400000.0
2009-04-08 03:00:00,1.23345,1.23345,1.23265,1.23305,144800000.0
2009-04-08 03:01:00,1.23285,1.2334,1.23275,1.2332,99000000.0
2009-04-08 03:02:00,1.2333,1.2337,1.23325,1.2335,104800000.0
2009-04-08 03:03:00,1.23395,1.234,1.2334,1.2334,67200000.0
2009-04-08 03:04:00,1.23355,1.2336,1.233,1.233,46000000.0
2009-04-08 03:05:00,1.2331,1.23385,1.2329,1.2334,86800000.0
2009-04-08 03:06:00,1.23315,1.23345,1.2317,1.2326,105600000.0
2009-04-08 03:07:00,1.2327,1.23315,1.232,1.23235,65200000.0
2009-04-08 03:08:00,1.23235,1.2332,1.23205,1.2331,105000000.0
2009-04-08 03:09:00,1.2331,1.23315,1.2316,1.23255,92800000.0
2009-04-08 03:10:00,1.2326,1.2328,1.23145,1.2328,80000000.0
2009-04-08 03:11:00,1.23245,1.2332,1.2321,1.2323,113200000.0
2009-04-08 03:12:00,1.23235,1.2328,1.2321,1.23225,45200000.0
2009-04-08 03:13:00,1.23215,1.2324,1.232,1.23215,32000000.0
2009-04-08 03:14:00,1.2324,1.2327,1.23215,1.2325,30400000.0
2009-04-08 03:15:00,1.2327,1.23295,1.23205,1.2322,116000000.0
2009-04-08 03:16:00,1.23225,1.23255,1.2322,1.2324,44800000.0
2009-04-08 03:17:00,1.23245,1.2336,1.2324,1.23315,167200000.0
2009-04-08 03:18:00,1.23295,1.2333,1.23235,1.23325,72200000.0
2009-04-08 03:19:00,1.2333,1.2333,1.2318,1.23205,59000000.0
2009-04-08 03:20:00,1.23245,1.23285,1.23215,1.23285,84800000.0
2009-04-08 03:21:00,1.2328,1.2328,1.2319,1.2325,85600000.0
2009-04-08 03:22:00,1.2326,1.23285,1.23145,1.23275,127200000.0
2009-04-08 03:23:00,1.2328,1.2333,1.2328,1.2333,24000000.0
2009-04-08 03:24:00,1.2332,1.23355,1.23315,1.2332,59200000.0
2009-04-08 03:25:00,1.2332,1.23355,1.23315,1.23325,59200000.0
2009-04-08 03:26:00,1.23325,1.23355,1.23325,1.23325,44800000.0
2009-04-08 03:27:00,1.23335,1.23335,1.2322,1.2329,87600000.0
2009-04-08 03:28:00,1.23285,1.2333,1.2318,1.23215,149800000.0
2009-04-08 03:29:00,1.23225,1.2327,1.23225,1.23265,25200000.0
2009-04-08 03:30:00,1.23265,1.2338,1.23165,1.23265,234000000.0
2009-04-08 03:31:00,1.23265,1.23285,1.23265,1.23285,14400000.0
2009-04-08 03:32:00,1.23285,1.23315,1.23285,1.23315,18000000.0
2009-04-08 03:33:00,1.23315,1.23325,1.2326,1.2329,104600000.0
2009-04-08 03:34:00,1.23305,1.23385,1.23305,1.2334,80600000.0
2009-04-08 03:35:00,1.2334,1.23365,1.2334,1.23365,22400000.0
2009-04-08 03:36:00,1.23345,1.234,1.2325,1.233,65800000.0
2009-04-08 03:37:00,1.233,1.233,1.23265,1.2329,34200000.0
2009-04-08 03:38:00,1.233,1.23305,1.2328,1.23305,22400000.0
2009-04-08 03:39:00,1.23285,1.23285,1.23165,1.23225,96400000.0
2009-04-08 03:40:00,1.23205,1.23215,1.23165,1.2318,123400000.0
2009-04-08 03:41:00,1.2319,1.23195,1.23155,1.23185,118400000.0
2009-04-08 03:42:00,1.23195,1.23195,1.2316,1.2319,182600000.0
2009-04-08 03:43:00,1.232,1.23235,1.232,1.23235,36800000.0
2009-04-08 03:44:00,1.23235,1.23245,1.23235,1.23235,22400000.0
2009-04-08 03:45:00,1.2324,1.23255,1.2321,1.23215,96400000.0
2009-04-08 03:46:00,1.2322,1.23225,1.2317,1.2318,141800000.0
2009-04-08 03:47:00,1.2319,1.23215,1.23155,1.23215,73000000.0
2009-04-08 03:48:00,1.23215,1.2324,1.232,1.23215,51200000.0
2009-04-08 03:49:00,1.2321,1.2327,1.23185,1.232,100800000.0
2009-04-08 03:50:00,1.23215,1.23295,1.2319,1.23295,164800000.0
2009-04-08 03:51:00,1.23295,1.23335,1.2322,1.2322,99200000.0
2009-04-08 03:52:00,1.2323,1.23285,1.2321,1.23245,60800000.0
2009-04-08 03:53:00,1.23245,1.233,1.2324,1.2326,52800000.0
2009-04-08 03:54:00,1.2327,1.2329,1.23235,1.2328,60800000.0
2009-04-08 03:55:00,1.2329,1.2329,1.23235,1.23255,59400000.0
2009-04-08 03:56:00,1.23255,1.23255,1.23195,1.23195,19200000.0
2009-04-08 03:57:00,1.23195,1.23205,1.23155,1.232,30400000.0
2009-04-08 03:58:00,1.2319,1.23215,1.2313,1.23205,68800000.0
2009-04-08 03:59:00,1.23205,1.23215,1.23185,1.2319,30400000.0
2009-04-08 04:00:00,1.23205,1.2321,1.2318,1.232,14400000.0
2009-04-08 04:01:00,1.2319,1.2321,1.23175,1.23185,52800000.0
2009-04-08 04:02:00,1.23185,1.2319,1.23175,1.2319,12800000.0
2009-04-08 04:03:00,1.23185,1.23215,1.2317,1.23215,27200000.0
2009-04-08 04:04:00,1.23225,1.2324,1.2313,1.232,121600000.0
2009-04-08 04:05:00,1.232,1.2326,1.2309,1.2317,121600000.0
2009-04-08 04:06:00,1.2315,1.2319,1.23135,1.23135,72000000.0
2009-04-08 04:07:00,1.2314,1.23155,1.23125,1.23145,105600000.0
2009-04-08 04:08:00,1.23145,1.23175,1.23125,1.2313,48000000.0
2009-04-08 04:09:00,1.2312,1.2316,1.2309,1.2312,63400000.0
2009-04-08 04:10:00,1.2312,1.23185,1.2312,1.23185,86400000.0
2009-04-08 04:11:00,1.23175,1.2323,1.2313,1.23145,137600000.0
2009-04-08 04:12:00,1.23125,1.23245,1.23125,1.23205,165200000.0
2009-04-08 04:13:00,1.23215,1.2325,1.23165,1.23235,98800000.0
2009-04-08 04:14:00,1.23235,1.23235,1.23175,1.2319,105200000.0
2009-04-08 04:15:00,1.2319,1.23215,1.2318,1.2321,128000000.0
2009-04-08 04:16:00,1.2321,1.2327,1.23185,1.2326,80000000.0
2009-04-08 04:17:00,1.2326,1.23275,1.23225,1.23225,84800000.0
2009-04-08 04:18:00,1.23225,1.23225,1.2316,1.2318,95000000.0
2009-04-08 04:19:00,1.2318,1.23215,1.2317,1.23215,69000000.0
2009-04-08 04:20:00,1.2322,1.2326,1.232,1.2321,58800000.0
2009-04-08 04:21:00,1.2321,1.2327,1.23205,1.23245,100800000.0
2009-04-08 04:22:00,1.23255,1.23255,1.2312,1.23155,78000000.0
2009-04-08 04:23:00,1.2316,1.23225,1.2311,1.23225,108200000.0
2009-04-08 04:24:00,1.23255,1.2332,1.23175,1.2318,88800000.0
2009-04-08 04:25:00,1.2318,1.232,1.2316,1.23185,30400000.0
2009-04-08 04:26:00,1.23195,1.23205,1.2319,1.2319,67000000.0
2009-04-08 04:27:00,1.2319,1.2323,1.2315,1.23155,61600000.0
2009-04-08 04:28:00,1.23155,1.23185,1.2315,1.2318,81000000.0
2009-04-08 04:29:00,1.2318,1.23215,1.23175,1.2321,62200000.0
2009-04-08 04:30:00,1.23225,1.2324,1.2315,1.2315,56400000.0
2009-04-08 04:31:00,1.2315,1.23235,1.2315,1.2323,22000000.0
2009-04-08 04:32:00,1.2324,1.2324,1.23145,1.23165,73600000.0
2009-04-08 04:33:00,1.23185,1.2325,1.23185,1.23245,67600000.0
2009-04-08 04:34:00,1.2326,1.23305,1.2324,1.2324,39600000.0
2009-04-08 04:35:00,1.2324,1.2325,1.23215,1.23245,44800000.0
2009-04-08 04:36:00,1.2325,1.23275,1.23235,1.2325,44200000.0
2009-04-08 04:37:00,1.23275,1.2328,1.2323,1.2324,83200000.0
2009-04-08 04:38:00,1.23235,1.23235,1.23125,1.2316,123800000.0
2009-04-08 04:39:00,1.23155,1.2322,1.2315,1.2322,52600000.0
2009-04-08 04:40:00,1.2322,1.2322,1.2322,1.2322,19200000.0
2009-04-08 04:41:00,1.23215,1.23255,1.23215,1.2324,22400000.0
2009-04-08 04:42:00,1.23255,1.23315,1.23225,1.23265,70400000.0
2009-04-08 04:43:00,1.2327,1.2329,1.23165,1.23165,38400000.0
2009-04-08 04:44:00,1.2317,1.2324,1.2315,1.2324,35000000.0
2009-04-08 04:45:00,1.23245,1.23295,1.23215,1.2329,92800000.0
2009-04-08 04:46:00,1.2327,1.233,1.23185,1.2328,92800000.0
2009-04-08 04:47:00,1.2329,1.23325,1.2325,1.2331,65600000.0
2009-04-08 04:48:00,1.233,1.23525,1.233,1.234,148000000.0
2009-04-08 04:49:00,1.23405,1.2345,1.234,1.23435,59000000.0
2009-04-08 04:50:00,1.2343,1.2345,1.2337,1.23385,100400000.0
2009-04-08 04:51:00,1.234,1.23415,1.23345,1.2339,117000000.0
2009-04-08 04:52:00,1.2339,1.2344,1.23355,1.23415,81600000.0
2009-04-08 04:53:00,1.2342,1.2344,1.23365,1.2338,85800000.0
2009-04-08 04:54:00,1.23375,1.23415,1.2331,1.23415,73400000.0
2009-04-08 04:55:00,1.2342,1.2344,1.2335,1.234,81600000.0
2009-04-08 04:56:00,1.234,1.2341,1.2334,1.23385,120000000.0
2009-04-08 04:57:00,1.23395,1.23475,1.23395,1.23455,53200000.0
2009-04-08 04:58:00,1.2345,1.23465,1.23405,1.2344,68800000.0
2009-04-08 04:59:00,1.23445,1.2354,1.23445,1.2354,65200000.0
2009-04-08 05:00:00,1.2354,1.2354,1.23405,1.23445,68400000.0
2009-04-08 05:01:00,1.23435,1.2349,1.2342,1.2342,53600000.0
2009-04-08 05:02:00,1.2342,1.235,1.234,1.2348,55400000.0
2009-04-08 05:03:00,1.2348,1.2348,1.2337,1.2344,52800000.0
2009-04-08 05:04:00,1.23445,1.23515,1.23365,1.23365,75200000.0
2009-04-08 05:05:00,1.2339,1.23425,1.23355,1.23425,35200000.0
2009-04-08 05:06:00,1.23435,1.23435,1.2333,1.23365,37800000.0
2009-04-08 05:07:00,1.2339,1.2347,1.23385,1.2347,16000000.0
2009-04-08 05:08:00,1.2347,1.2347,1.23395,1.2343,22400000.0
2009-04-08 05:09:00,1.2343,1.2343,1.2331,1.23325,46400000.0
2009-04-08 05:10:00,1.23315,1.2336,1.2329,1.2333,30400000.0
2009-04-08 05:11:00,1.23325,1.23355,1.23325,1.2334,48000000.0
2009-04-08 05:12:00,1.2335,1.2341,1.2334,1.23395,68800000.0
2009-04-08 05:13:00,1.23385,1.234,1.23305,1.2332,131200000.0
2009-04-08 05:14:00,1.2333,1.2333,1.233,1.233,9600000.0
2009-04-08 05:15:00,1.2332,1.2344,1.23305,1.23395,40000000.0
2009-04-08 05:16:00,1.23395,1.234,1.23335,1.2334,22400000.0
2009-04-08 05:17:00,1.23335,1.23345,1.2328,1.23295,24000000.0
2009-04-08 05:18:00,1.23315,1.2335,1.23305,1.2333,70400000.0
2009-04-08 05:19:00,1.23335,1.2335,1.23285,1.23315,57600000.0
2009-04-08 05:20:00,1.23325,1.2346,1.23325,1.23395,58600000.0
2009-04-08 05:21:00,1.23395,1.2345,1.2339,1.2342,59600000.0
2009-04-08 05:22:00,1.2343,1.23495,1.2343,1.23495,38400000.0
2009-04-08 05:23:00,1.23485,1.23485,1.23435,1.23435,51200000.0
2009-04-08 05:24:00,1.2344,1.2345,1.23395,1.23395,28800000.0
2009-04-08 05:25:00,1.23405,1.2344,1.23345,1.23365,91600000.0
2009-04-08 05:26:00,1.23365,1.23385,1.2333,1.2338,33600000.0
2009-04-08 05:27:00,1.23365,1.23415,1.23365,1.23415,16000000.0
2009-04-08 05:28:00,1.2341,1.2341,1.23385,1.2339,14400000.0
2009-04-08 05:29:00,1.2339,1.23405,1.23365,1.234,44800000.0
2009-04-08 05:30:00,1.23395,1.23425,1.23385,1.234,32000000.0
2009-04-08 05:31:00,1.234,1.2344,1.23375,1.2338,27200000.0
2009-04-08 05:32:00,1.2336,1.23365,1.23325,1.23335,36800000.0
2009-04-08 05:33:00,1.23335,1.23335,1.2332,1.2333,17600000.0
2009-04-08 05:34:00,1.23335,1.23445,1.23315,1.23425,35200000.0
2009-04-08 05:35:00,1.2339,1.23405,1.23365,1.23405,49600000.0
2009-04-08 05:36:00,1.23415,1.23435,1.2336,1.23375,57200000.0
2009-04-08 05:37:00,1.23375,1.23375,1.2323,1.23255,110600000.0
2009-04-08 05:38:00,1.23255,1.23275,1.23255,1.23275,7600000.0
2009-04-08 05:39:00,1.2326,1.23335,1.23255,1.23265,33600000.0
2009-04-08 05:40:00,1.2327,1.2327,1.2325,1.23265,4800000.0
2009-04-08 05:41:00,1.23275,1.2332,1.23255,1.23315,32000000.0
2009-04-08 05:42:00,1.23305,1.2334,1.23295,1.2332,20800000.0
2009-04-08 05:43:00,1.2334,1.2338,1.2333,1.2333,32000000.0
2009-04-08 05:44:00,1.2334,1.2335,1.2334,1.2335,6400000.0
2009-04-08 05:45:00,1.23365,1.23365,1.23345,1.23355,6400000.0
2009-04-08 05:46:00,1.23345,1.23355,1.2322,1.23295,32000000.0
2009-04-08 05:47:00,1.23285,1.23295,1.23265,1.23275,9600000.0
2009-04-08 05:48:00,1.23275,1.23315,1.23225,1.2323,38400000.0
2009-04-08 05:49:00,1.2323,1.2331,1.2323,1.2327,35200000.0
2009-04-08 05:50:00,1.2328,1.23385,1.2328,1.23385,17600000.0
2009-04-08 05:51:00,1.23375,1.234,1.23355,1.234,52800000.0
2009-04-08 05:52:00,1.23395,1.2341,1.2335,1.23385,41600000.0
2009-04-08 05:53:00,1.2339,1.23395,1.2338,1.23395,33600000.0
2009-04-08 05:54:00,1.2339,1.234,1.23385,1.23395,52800000.0
2009-04-08 05:55:00,1.2339,1.2339,1.23355,1.23355,27200000.0
2009-04-08 05:56:00,1.23365,1.234,1.23365,1.234,9600000.0
2009-04-08 05:57:00,1.23395,1.23395,1.23355,1.23365,59200000.0
2009-04-08 05:58:00,1.23365,1.2341,1.23365,1.2339,14400000.0
2009-04-08 05:59:00,1.234,1.234,1.234,1.234,1600000.0
2009-04-08 06:00:00,1.2339,1.2339,1.2336,1.2338,11200000.0
2009-04-08 06:01:00,1.23385,1.23425,1.23385,1.23415,19200000.0
2009-04-08 06:02:00,1.23405,1.23405,1.23395,1.234,10800000.0
2009-04-08 06:03:00,1.2341,1.2346,1.23375,1.234,129600000.0
2009-04-08 06:04:00,1.2339,1.23415,1.2337,1.23405,75800000.0
2009-04-08 06:05:00,1.23405,1.23405,1.23385,1.23395,43200000.0
2009-04-08 06:06:00,1.23405,1.23405,1.23395,1.23395,14400000.0
2009-04-08 06:07:00,1.23385,1.23415,1.23365,1.2337,63800000.0
2009-04-08 06:08:00,1.2338,1.23395,1.23355,1.23365,63200000.0
2009-04-08 06:09:00,1.23385,1.2339,1.2338,1.2339,20800000.0
2009-04-08 06:10:00,1.2339,1.23415,1.23375,1.234,71400000.0
2009-04-08 06:11:00,1.23395,1.23465,1.23395,1.23405,49200000.0
2009-04-08 06:12:00,1.2342,1.2346,1.23405,1.2343,53200000.0
2009-04-08 06:13:00,1.23435,1.23455,1.23425,1.23425,22400000.0
2009-04-08 06:14:00,1.2343,1.23465,1.2343,1.2345,49600000.0
2009-04-08 06:15:00,1.23455,1.23475,1.23425,1.23425,19000000.0
2009-04-08 06:16:00,1.2342,1.2348,1.2342,1.23435,83600000.0
2009-04-08 06:17:00,1.23435,1.23435,1.2342,1.2343,42400000.0
2009-04-08 06:18:00,1.2343,1.2344,1.2343,1.2344,19000000.0
2009-04-08 06:19:00,1.2344,1.2345,1.2343,1.2345,44800000.0
2009-04-08 06:20:00,1.2345,1.2345,1.2337,1.2337,33200000.0
2009-04-08 06:21:00,1.23375,1.2338,1.2333,1.23345,27800000.0
2009-04-08 06:22:00,1.2333,1.2334,1.2329,1.2329,8200000.0
2009-04-08 06:23:00,1.23285,1.23295,1.2327,1.23285,13800000.0
2009-04-08 06:24:00,1.2327,1.2336,1.2327,1.2336,107200000.0
2009-04-08 06:25:00,1.2336,1.2336,1.2336,1.2336,44800000.0
2009-04-08 06:26:00,1.2336,1.234,1.2335,1.2337,59200000.0
2009-04-08 06:27:00,1.2337,1.2338,1.23355,1.2337,230200000.0
2009-04-08 06:28:00,1.2337,1.23395,1.23345,1.2336,135400000.0
2009-04-08 06:29:00,1.23365,1.23375,1.23295,1.23375,94000000.0
2009-04-08 06:30:00,1.23375,1.23375,1.23355,1.23355,76600000.0
2009-04-08 06:31:00,1.2337,1.2338,1.2334,1.2338,28800000.0
2009-04-08 06:32:00,1.2339,1.2339,1.23335,1.2334,22400000.0
2009-04-08 06:33:00,1.2333,1.23405,1.23325,1.23345,40400000.0
2009-04-08 06:34:00,1.23345,1.2346,1.23345,1.23365,55600000.0
2009-04-08 06:35:00,1.23355,1.2343,1.2333,1.23335,68800000.0
2009-04-08 06:36:00,1.23355,1.23485,1.23355,1.23425,62600000.0
2009-04-08 06:37:00,1.2342,1.23525,1.2337,1.2337,49600000.0
2009-04-08 06:38:00,1.23395,1.23475,1.2332,1.2333,84800000.0
2009-04-08 06:39:00,1.23335,1.2349,1.23335,1.23475,78400000.0
2009-04-08 06:40:00,1.23485,1.235,1.2345,1.2346,22000000.0
2009-04-08 06:41:00,1.2347,1.2349,1.2346,1.2347,33600000.0
2009-04-08 06:42:00,1.2348,1.2356,1.2348,1.2352,37800000.0
2009-04-08 06:43:00,1.2354,1.23545,1.2349,1.2349,19200000.0
2009-04-08 06:44:00,1.23495,1.2358,1.23465,1.23465,36400000.0
2009-04-08 06:45:00,1.2347,1.2354,1.2347,1.23485,48000000.0
2009-04-08 06:46:00,1.23505,1.23505,1.2346,1.2349,40000000.0
2009-04-08 06:47:00,1.235,1.23505,1.23445,1.2346,43200000.0
2009-04-08 06:48:00,1.23455,1.2346,1.23445,1.23445,33600000.0
2009-04-08 06:49:00,1.23455,1.2349,1.23445,1.2349,10600000.0
2009-04-08 06:50:00,1.2345,1.23455,1.2338,1.2338,88000000.0
2009-04-08 06:51:00,1.23385,1.2343,1.23335,1.23365,148800000.0
2009-04-08 06:52:00,1.23355,1.2337,1.23235,1.2331,231400000.0
2009-04-08 06:53:00,1.2331,1.2331,1.2324,1.2326,97600000.0
2009-04-08 06:54:00,1.2326,1.2331,1.2325,1.2326,94400000.0
2009-04-08 06:55:00,1.2324,1.2337,1.2324,1.23355,86400000.0
2009-04-08 06:56:00,1.23355,1.23435,1.23355,1.2342,48000000.0
2009-04-08 06:57:00,1.23415,1.23415,1.23355,1.23355,38400000.0
2009-04-08 06:58:00,1.23355,1.2336,1.23355,1.2336,9600000.0
2009-04-08 06:59:00,1.2336,1.23485,1.23355,1.23485,54800000.0
2009-04-08 07:00:00,1.23485,1.23595,1.2345,1.23545,72800000.0
2009-04-08 07:01:00,1.2353,1.23585,1.2345,1.23525,61800000.0
2009-04-08 07:02:00,1.2354,1.23565,1.2353,1.23565,20800000.0
2009-04-08 07:03:00,1.23575,1.23575,1.23475,1.2353,56000000.0
2009-04-08 07:04:00,1.2353,1.2355,1.2353,1.2353,44800000.0
2009-04-08 07:05:00,1.2348,1.2353,1.2348,1.23515,37600000.0
2009-04-08 07:06:00,1.23515,1.23515,1.23355,1.2344,20200000.0
2009-04-08 07:07:00,1.2344,1.2347,1.2344,1.23445,57000000.0
2009-04-08 07:08:00,1.2343,1.2343,1.2333,1.23365,43000000.0
2009-04-08 07:09:00,1.2337,1.2338,1.2331,1.2332,24000000.0
2009-04-08 07:10:00,1.2332,1.234,1.23265,1.233,48000000.0
2009-04-08 07:11:00,1.233,1.2338,1.2327,1.2328,107200000.0
2009-04-08 07:12:00,1.2329,1.23335,1.2325,1.23335,108600000.0
2009-04-08 07:13:00,1.23335,1.2342,1.2324,1.23265,75200000.0
2009-04-08 07:14:00,1.2328,1.23325,1.2328,1.2329,30400000.0
2009-04-08 07:15:00,1.2329,1.23345,1.23265,1.23265,22400000.0
2009-04-08 07:16:00,1.2328,1.2328,1.23275,1.23275,4800000.0
2009-04-08 07:17:00,1.2327,1.23365,1.2327,1.23365,45800000.0
2009-04-08 07:18:00,1.23375,1.2345,1.23375,1.234,38400000.0
2009-04-08 07:19:00,1.2339,1.2339,1.2331,1.2333,43200000.0
2009-04-08 07:20:00,1.2334,1.2336,1.23325,1.23325,12800000.0
2009-04-08 07:21:00,1.23325,1.2333,1.23305,1.23325,14400000.0
2009-04-08 07:22:00,1.23315,1.23325,1.233,1.2332,12800000.0
2009-04-08 07:23:00,1.23295,1.23355,1.23295,1.23355,25600000.0
2009-04-08 07:24:00,1.23355,1.23355,1.23345,1.23345,12800000.0
2009-04-08 07:25:00,1.23355,1.23415,1.23355,1.2341,16000000.0
2009-04-08 07:26:00,1.234,1.234,1.2335,1.2335,9600000.0
2009-04-08 07:27:00,1.2336,1.23365,1.2336,1.2336,6400000.0
2009-04-08 07:28:00,1.2335,1.2336,1.2331,1.2331,25600000.0
2009-04-08 07:29:00,1.23305,1.23335,1.23305,1.2333,28800000.0
2009-04-08 07:30:00,1.23345,1.2336,1.2329,1.2334,64000000.0
2009-04-08 07:31:00,1.2336,1.2339,1.2332,1.2337,54400000.0
2009-04-08 07:32:00,1.2337,1.2346,1.23345,1.2345,46400000.0
2009-04-08 07:33:00,1.2346,1.23475,1.23455,1.23455,24000000.0
2009-04-08 07:34:00,1.23445,1.23505,1.23445,1.2347,41600000.0
2009-04-08 07:35:00,1.2343,1.23455,1.23415,1.23425,35000000.0
2009-04-08 07:36:00,1.23435,1.2345,1.23405,1.2343,36800000.0
2009-04-08 07:37:00,1.2345,1.2352,1.2345,1.23475,34600000.0
2009-04-08 07:38:00,1.2348,1.2348,1.2341,1.2343,49400000.0
2009-04-08 07:39:00,1.2343,1.2344,1.23305,1.23355,60800000.0
2009-04-08 07:40:00,1.23345,1.23355,1.23285,1.2333,12800000.0
2009-04-08 07:41:00,1.2334,1.2334,1.2329,1.23315,28800000.0
2009-04-08 07:42:00,1.23325,1.23335,1.2328,1.2329,11200000.0
2009-04-08 07:43:00,1.23285,1.23335,1.23265,1.2332,30400000.0
2009-04-08 07:44:00,1.23335,1.2334,1.23335,1.23335,8000000.0
2009-04-08 07:45:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2009-04-08 07:46:00,1.2334,1.2339,1.23305,1.2339,47800000.0
2009-04-08 07:47:00,1.2339,1.23425,1.23365,1.2337,41600000.0
2009-04-08 07:48:00,1.2338,1.2343,1.23355,1.2338,54400000.0
2009-04-08 07:49:00,1.2338,1.2341,1.23375,1.234,17600000.0
2009-04-08 07:50:00,1.2341,1.23445,1.23365,1.23415,65600000.0
2009-04-08 07:51:00,1.234,1.2343,1.2337,1.23415,28800000.0
2009-04-08 07:52:00,1.23425,1.23475,1.2336,1.2343,64000000.0
2009-04-08 07:53:00,1.23435,1.23445,1.23315,1.23385,80000000.0
2009-04-08 07:54:00,1.2342,1.23425,1.23365,1.23365,80000000.0
2009-04-08 07:55:00,1.23375,1.23385,1.2325,1.23295,132800000.0
2009-04-08 07:56:00,1.23305,1.2347,1.2326,1.2333,256800000.0
2009-04-08 07:57:00,1.23325,1.23415,1.23255,1.2334,170800000.0
2009-04-08 07:58:00,1.23335,1.2343,1.23265,1.2338,127400000.0
2009-04-08 07:59:00,1.23375,1.234,1.23345,1.23365,192000000.0
2009-04-08 08:00:00,1.23365,1.23415,1.2334,1.23415,99800000.0
2009-04-08 08:01:00,1.23415,1.235,1.23395,1.23405,155600000.0
2009-04-08 08:02:00,1.2342,1.2348,1.233,1.23435,61600000.0
2009-04-08 08:03:00,1.23425,1.23425,1.2333,1.2335,133200000.0
2009-04-08 08:04:00,1.2334,1.23445,1.2326,1.2333,128800000.0
2009-04-08 08:05:00,1.23345,1.2338,1.2328,1.23285,157200000.0
2009-04-08 08:06:00,1.23285,1.23315,1.23255,1.2329,145000000.0
2009-04-08 08:07:00,1.233,1.2336,1.2326,1.2335,99600000.0
2009-04-08 08:08:00,1.2336,1.2336,1.23255,1.2331,185800000.0
2009-04-08 08:09:00,1.2331,1.2332,1.2326,1.2326,127400000.0
2009-04-08 08:10:00,1.2326,1.2332,1.23255,1.23265,432600000.0
2009-04-08 08:11:00,1.23265,1.2327,1.23265,1.23265,342400000.0
2009-04-08 08:12:00,1.23265,1.23265,1.23265,1.23265,435800000.0
2009-04-08 08:13:00,1.23265,1.23265,1.23265,1.23265,392600000.0
2009-04-08 08:14:00,1.23265,1.23265,1.23225,1.23245,233200000.0
2009-04-08 08:15:00,1.23245,1.23375,1.2322,1.23375,99400000.0
2009-04-08 08:16:00,1.23395,1.234,1.2327,1.23275,163800000.0
2009-04-08 08:17:00,1.23275,1.2332,1.2326,1.23275,445800000.0
2009-04-08 08:18:00,1.23275,1.23365,1.2326,1.23285,449200000.0
2009-04-08 08:19:00,1.23285,1.23425,1.2323,1.2336,302600000.0
2009-04-08 08:20:00,1.2337,1.23495,1.2336,1.2338,220000000.0
2009-04-08 08:21:00,1.23385,1.23425,1.23255,1.2326,216400000.0
2009-04-08 08:22:00,1.23235,1.2336,1.23235,1.2333,156600000.0
2009-04-08 08:23:00,1.2333,1.2336,1.2329,1.23305,130400000.0
2009-04-08 08:24:00,1.23305,1.23395,1.233,1.23395,143200000.0
2009-04-08 08:25:00,1.2339,1.2343,1.23355,1.2339,240400000.0
2009-04-08 08:26:00,1.23375,1.23425,1.23375,1.234,125600000.0
2009-04-08 08:27:00,1.234,1.23465,1.23375,1.2341,174200000.0
2009-04-08 08:28:00,1.23435,1.23445,1.23335,1.23335,130000000.0
2009-04-08 08:29:00,1.2335,1.2342,1.2332,1.2338,213600000.0
2009-04-08 08:30:00,1.2339,1.23515,1.2336,1.23405,98400000.0
2009-04-08 08:31:00,1.23405,1.2344,1.2335,1.23385,178400000.0
2009-04-08 08:32:00,1.23395,1.2346,1.23395,1.23445,70000000.0
2009-04-08 08:33:00,1.2345,1.23485,1.23425,1.23425,92800000.0
2009-04-08 08:34:00,1.2344,1.2346,1.234,1.2343,124200000.0
2009-04-08 08:35:00,1.23425,1.23495,1.2337,1.23465,132800000.0
2009-04-08 08:36:00,1.2345,1.2358,1.2338,1.2347,145600000.0
2009-04-08 08:37:00,1.23475,1.23475,1.23375,1.23425,132200000.0
2009-04-08 08:38:00,1.2343,1.2346,1.23425,1.2345,100800000.0
2009-04-08 08:39:00,1.23445,1.2346,1.23315,1.2339,139200000.0
2009-04-08 08:40:00,1.23385,1.2347,1.2336,1.2336,98400000.0
2009-04-08 08:41:00,1.2336,1.2337,1.2334,1.23355,63800000.0
2009-04-08 08:42:00,1.23355,1.23365,1.23335,1.2336,65600000.0
2009-04-08 08:43:00,1.23365,1.23405,1.2335,1.2336,102000000.0
2009-04-08 08:44:00,1.2334,1.23495,1.2334,1.23485,88400000.0
2009-04-08 08:45:00,1.2348,1.2348,1.2337,1.23445,51200000.0
2009-04-08 08:46:00,1.23455,1.2347,1.23425,1.23465,83800000.0
2009-04-08 08:47:00,1.2347,1.23515,1.2341,1.23425,69200000.0
2009-04-08 08:48:00,1.23435,1.2347,1.23395,1.2341,101200000.0
2009-04-08 08:49:00,1.23405,1.23525,1.23395,1.2351,108200000.0
2009-04-08 08:50:00,1.23505,1.2351,1.23395,1.23455,75200000.0
2009-04-08 08:51:00,1.2343,1.23435,1.23395,1.23405,40400000.0
2009-04-08 08:52:00,1.23415,1.2346,1.234,1.23415,38400000.0
2009-04-08 08:53:00,1.2348,1.2348,1.23295,1.23355,132000000.0
2009-04-08 08:54:00,1.23355,1.2338,1.23285,1.23305,172600000.0
2009-04-08 08:55:00,1.233,1.23315,1.23285,1.23295,43600000.0
2009-04-08 08:56:00,1.23305,1.2335,1.2329,1.23325,93800000.0
2009-04-08 08:57:00,1.2333,1.23375,1.23305,1.23375,105200000.0
2009-04-08 08:58:00,1.2339,1.23455,1.2339,1.23425,42800000.0
2009-04-08 08:59:00,1.23425,1.2351,1.2336,1.23465,100400000.0
2009-04-08 09:00:00,1.2347,1.2352,1.2341,1.2341,82800000.0
2009-04-08 09:01:00,1.2341,1.2346,1.23395,1.2343,85400000.0
2009-04-08 09:02:00,1.23435,1.23505,1.2332,1.23395,146600000.0
2009-04-08 09:03:00,1.234,1.23425,1.2332,1.23345,88400000.0
2009-04-08 09:04:00,1.23345,1.23355,1.2328,1.2329,86600000.0
2009-04-08 09:05:00,1.233,1.233,1.23295,1.23295,116000000.0
2009-04-08 09:06:00,1.23295,1.23315,1.2323,1.2323,90200000.0
2009-04-08 09:07:00,1.23235,1.2328,1.2321,1.2325,127800000.0
2009-04-08 09:08:00,1.2323,1.2324,1.232,1.23225,65000000.0
2009-04-08 09:09:00,1.23215,1.2324,1.2319,1.2322,137800000.0
2009-04-08 09:10:00,1.2322,1.2323,1.2314,1.23205,189800000.0
2009-04-08 09:11:00,1.2321,1.2325,1.23125,1.2318,161200000.0
2009-04-08 09:12:00,1.23175,1.23205,1.2313,1.2314,101600000.0
2009-04-08 09:13:00,1.23145,1.2317,1.23105,1.23165,77000000.0
2009-04-08 09:14:00,1.23165,1.2323,1.23165,1.2318,112600000.0
2009-04-08 09:15:00,1.23175,1.2323,1.2316,1.23215,62200000.0
2009-04-08 09:16:00,1.2321,1.23215,1.23145,1.23185,78200000.0
2009-04-08 09:17:00,1.23185,1.2322,1.2315,1.2318,65200000.0
2009-04-08 09:18:00,1.23195,1.23245,1.23155,1.23225,52600000.0
2009-04-08 09:19:00,1.23235,1.2325,1.2321,1.2323,84800000.0
2009-04-08 09:20:00,1.2324,1.23275,1.2313,1.23245,127600000.0
2009-04-08 09:21:00,1.23245,1.23255,1.2318,1.23255,122400000.0
2009-04-08 09:22:00,1.23215,1.2334,1.2316,1.23285,102600000.0
2009-04-08 09:23:00,1.2328,1.233,1.2321,1.2323,89600000.0
2009-04-08 09:24:00,1.2323,1.2323,1.23115,1.23195,117600000.0
2009-04-08 09:25:00,1.23195,1.23195,1.2313,1.2314,91200000.0
2009-04-08 09:26:00,1.2314,1.23175,1.2313,1.23155,60600000.0
2009-04-08 09:27:00,1.2314,1.23175,1.2313,1.23175,92800000.0
2009-04-08 09:28:00,1.2318,1.232,1.2313,1.23145,58600000.0
2009-04-08 09:29:00,1.23155,1.2317,1.23025,1.23085,87800000.0
2009-04-08 09:30:00,1.2308,1.2315,1.22965,1.2315,84400000.0
2009-04-08 09:31:00,1.2315,1.2315,1.2301,1.23055,90600000.0
2009-04-08 09:32:00,1.2305,1.23065,1.22965,1.23045,121000000.0
2009-04-08 09:33:00,1.23035,1.23055,1.23005,1.23045,75400000.0
2009-04-08 09:34:00,1.23045,1.2311,1.23035,1.2308,88000000.0
2009-04-08 09:35:00,1.23085,1.23105,1.23035,1.23085,96800000.0
2009-04-08 09:36:00,1.23095,1.23105,1.23025,1.23045,104200000.0
2009-04-08 09:37:00,1.2304,1.2305,1.2297,1.22985,124000000.0
2009-04-08 09:38:00,1.2298,1.2305,1.2298,1.2305,137000000.0
2009-04-08 09:39:00,1.2307,1.23085,1.22965,1.22985,81800000.0
2009-04-08 09:40:00,1.22985,1.23075,1.2295,1.23055,128400000.0
2009-04-08 09:41:00,1.2307,1.2312,1.23035,1.2309,84200000.0
2009-04-08 09:42:00,1.23065,1.2314,1.23065,1.2314,81600000.0
2009-04-08 09:43:00,1.2314,1.23205,1.2314,1.2317,57600000.0
2009-04-08 09:44:00,1.2317,1.2318,1.2309,1.23125,108200000.0
2009-04-08 09:45:00,1.23135,1.23175,1.2312,1.23165,54400000.0
2009-04-08 09:46:00,1.23155,1.23185,1.231,1.23185,72200000.0
2009-04-08 09:47:00,1.2318,1.2322,1.2314,1.23145,167600000.0
2009-04-08 09:48:00,1.23145,1.2317,1.2312,1.2315,115000000.0
2009-04-08 09:49:00,1.2313,1.2315,1.2311,1.2314,89000000.0
2009-04-08 09:50:00,1.23135,1.2318,1.23125,1.2313,48600000.0
2009-04-08 09:51:00,1.2314,1.23185,1.2313,1.23185,63400000.0
2009-04-08 09:52:00,1.23185,1.23195,1.2313,1.23145,47600000.0
2009-04-08 09:53:00,1.23145,1.2317,1.2312,1.2314,70600000.0
2009-04-08 09:54:00,1.23155,1.2319,1.23145,1.2319,33600000.0
2009-04-08 09:55:00,1.23185,1.232,1.23135,1.23135,99800000.0
2009-04-08 09:56:00,1.2313,1.2317,1.2309,1.23115,90400000.0
2009-04-08 09:57:00,1.2313,1.2314,1.23095,1.23135,63000000.0
2009-04-08 09:58:00,1.2313,1.2313,1.2313,1.2313,4800000.0
2009-04-08 09:59:00,1.23125,1.2321,1.23075,1.23155,142400000.0
2009-04-08 10:00:00,1.2316,1.2321,1.23115,1.23205,86400000.0
2009-04-08 10:01:00,1.23215,1.23225,1.23155,1.23205,81200000.0
2009-04-08 10:02:00,1.2321,1.23265,1.23135,1.23135,78400000.0
2009-04-08 10:03:00,1.2314,1.2316,1.23115,1.23125,36800000.0
2009-04-08 10:04:00,1.2313,1.2313,1.2308,1.231,43200000.0
2009-04-08 10:05:00,1.23095,1.2313,1.23095,1.2313,34200000.0
2009-04-08 10:06:00,1.2313,1.2313,1.23105,1.2311,40000000.0
2009-04-08 10:07:00,1.2312,1.2314,1.23105,1.23125,49600000.0
2009-04-08 10:08:00,1.2313,1.23165,1.23115,1.23145,84800000.0
2009-04-08 10:09:00,1.23155,1.23165,1.2297,1.22995,128800000.0
2009-04-08 10:10:00,1.23005,1.2312,1.23005,1.2307,98600000.0
2009-04-08 10:11:00,1.2308,1.2308,1.23,1.2301,62400000.0
2009-04-08 10:12:00,1.2299,1.23095,1.2299,1.2302,149400000.0
2009-04-08 10:13:00,1.23035,1.23095,1.23,1.2303,95000000.0
2009-04-08 10:14:00,1.23005,1.23065,1.23005,1.23025,37600000.0
2009-04-08 10:15:00,1.23035,1.2315,1.23035,1.2311,52200000.0
2009-04-08 10:16:00,1.2309,1.23185,1.23055,1.23055,53400000.0
2009-04-08 10:17:00,1.2309,1.2318,1.23065,1.23135,133400000.0
2009-04-08 10:18:00,1.2313,1.2318,1.23075,1.2312,97800000.0
2009-04-08 10:19:00,1.2316,1.2319,1.23115,1.23115,37200000.0
2009-04-08 10:20:00,1.23105,1.2316,1.23105,1.2315,37800000.0
2009-04-08 10:21:00,1.2315,1.2317,1.23135,1.23155,43200000.0
2009-04-08 10:22:00,1.23145,1.2319,1.2311,1.23135,53200000.0
2009-04-08 10:23:00,1.23165,1.23175,1.2309,1.23165,81000000.0
2009-04-08 10:24:00,1.23165,1.23175,1.2311,1.2314,73200000.0
2009-04-08 10:25:00,1.2314,1.23155,1.2312,1.2312,40800000.0
2009-04-08 10:26:00,1.2312,1.23195,1.231,1.2316,122000000.0
2009-04-08 10:27:00,1.2315,1.23165,1.23145,1.23155,51200000.0
2009-04-08 10:28:00,1.23135,1.23155,1.23115,1.23125,70400000.0
2009-04-08 10:29:00,1.2313,1.23155,1.2312,1.2314,51200000.0
2009-04-08 10:30:00,1.23145,1.23185,1.23115,1.23185,145600000.0
2009-04-08 10:31:00,1.23185,1.23205,1.2315,1.23185,70400000.0
2009-04-08 10:32:00,1.23195,1.23225,1.2317,1.2317,99200000.0
2009-04-08 10:33:00,1.23175,1.2325,1.2317,1.2319,60800000.0
2009-04-08 10:34:00,1.2319,1.23205,1.23155,1.2317,67800000.0
2009-04-08 10:35:00,1.2317,1.23195,1.2317,1.23185,16000000.0
2009-04-08 10:36:00,1.232,1.2323,1.2318,1.23205,118800000.0
2009-04-08 10:37:00,1.2321,1.23225,1.232,1.23225,45600000.0
2009-04-08 10:38:00,1.23225,1.23225,1.23215,1.23215,20800000.0
2009-04-08 10:39:00,1.2321,1.23225,1.23205,1.23225,12800000.0
2009-04-08 10:40:00,1.23215,1.2323,1.232,1.23205,36800000.0
2009-04-08 10:41:00,1.23215,1.2326,1.2321,1.2326,63400000.0
2009-04-08 10:42:00,1.23219,1.23225,1.23207,1.23225,8000000.0
2009-04-08 10:43:00,1.23265,1.2328,1.23255,1.23255,8000000.0
2009-04-08 10:44:00,1.2326,1.23295,1.23255,1.2329,49600000.0
2009-04-08 10:45:00,1.23285,1.23325,1.2323,1.2326,71400000.0
2009-04-08 10:46:00,1.2327,1.2327,1.23235,1.23245,12800000.0
2009-04-08 10:47:00,1.2324,1.2326,1.2324,1.2326,28800000.0
2009-04-08 10:48:00,1.2326,1.23315,1.2325,1.23315,66800000.0
2009-04-08 10:49:00,1.2332,1.2332,1.2324,1.233,91000000.0
2009-04-08 10:50:00,1.23305,1.23345,1.23265,1.2331,89000000.0
2009-04-08 10:51:00,1.23305,1.23345,1.23285,1.2331,58200000.0
2009-04-08 10:52:00,1.2331,1.23325,1.23265,1.2328,82600000.0
2009-04-08 10:53:00,1.2329,1.23345,1.23275,1.2332,43600000.0
2009-04-08 10:54:00,1.23335,1.2338,1.2328,1.23355,94000000.0
2009-04-08 10:55:00,1.2336,1.2341,1.23345,1.23345,59200000.0
2009-04-08 10:56:00,1.23355,1.23385,1.23305,1.2332,104600000.0
2009-04-08 10:57:00,1.23325,1.23385,1.23255,1.2327,148000000.0
2009-04-08 10:58:00,1.23285,1.23375,1.23235,1.23335,106000000.0
2009-04-08 10:59:00,1.23355,1.23355,1.2325,1.2332,139600000.0
2009-04-08 11:00:00,1.23325,1.2339,1.23255,1.2331,158400000.0
2009-04-08 11:01:00,1.2332,1.2339,1.23295,1.2332,149200000.0
2009-04-08 11:02:00,1.2331,1.2344,1.2331,1.23375,166800000.0
2009-04-08 11:03:00,1.2338,1.2343,1.23325,1.2343,119000000.0
2009-04-08 11:04:00,1.23455,1.2346,1.23315,1.2337,125000000.0
2009-04-08 11:05:00,1.23365,1.23445,1.2327,1.23325,116000000.0
2009-04-08 11:06:00,1.23315,1.23405,1.23285,1.23365,120400000.0
2009-04-08 11:07:00,1.23345,1.23405,1.23345,1.23395,114800000.0
2009-04-08 11:08:00,1.23395,1.23395,1.233,1.23335,47400000.0
2009-04-08 11:09:00,1.23335,1.23375,1.2329,1.2336,140600000.0
2009-04-08 11:10:00,1.2337,1.234,1.23345,1.2338,70800000.0
2009-04-08 11:11:00,1.2338,1.23435,1.2329,1.23435,95400000.0
2009-04-08 11:12:00,1.2336,1.2338,1.23235,1.23255,120800000.0
2009-04-08 11:13:00,1.23255,1.2335,1.23215,1.23345,105800000.0
2009-04-08 11:14:00,1.2336,1.2337,1.2325,1.23275,110400000.0
2009-04-08 11:15:00,1.2328,1.23345,1.23215,1.2322,102000000.0
2009-04-08 11:16:00,1.2323,1.23335,1.23205,1.233,101000000.0
2009-04-08 11:17:00,1.233,1.23335,1.233,1.23325,34600000.0
2009-04-08 11:18:00,1.23335,1.23335,1.23175,1.23215,83400000.0
2009-04-08 11:19:00,1.23225,1.2325,1.23165,1.2317,32200000.0
2009-04-08 11:20:00,1.232,1.23275,1.2318,1.23275,28800000.0
2009-04-08 11:21:00,1.23275,1.23275,1.23275,1.23275,24000000.0
2009-04-08 11:22:00,1.23275,1.23275,1.2314,1.23245,42600000.0
2009-04-08 11:23:00,1.23195,1.23215,1.2318,1.23215,59800000.0
2009-04-08 11:24:00,1.23195,1.23235,1.23175,1.2318,131800000.0
2009-04-08 11:25:00,1.23185,1.23395,1.23185,1.23235,112600000.0
2009-04-08 11:26:00,1.23255,1.23305,1.23245,1.23305,29400000.0
2009-04-08 11:27:00,1.23295,1.23295,1.2322,1.2323,46400000.0
2009-04-08 11:28:00,1.2323,1.23235,1.23215,1.2322,27200000.0
2009-04-08 11:29:00,1.23245,1.23245,1.23245,1.23245,3200000.0
2009-04-08 11:30:00,1.2325,1.2334,1.2325,1.23275,65600000.0
2009-04-08 11:31:00,1.23265,1.233,1.23225,1.2326,86400000.0
2009-04-08 11:32:00,1.23255,1.23255,1.2312,1.23165,94000000.0
2009-04-08 11:33:00,1.23165,1.2322,1.2315,1.23155,59800000.0
2009-04-08 11:34:00,1.23155,1.23165,1.2306,1.2306,75400000.0
2009-04-08 11:35:00,1.23035,1.2315,1.23005,1.23095,106000000.0
2009-04-08 11:36:00,1.23085,1.2312,1.2305,1.23075,105600000.0
2009-04-08 11:37:00,1.2308,1.23085,1.2305,1.23065,87600000.0
2009-04-08 11:38:00,1.23065,1.23095,1.23015,1.23025,59400000.0
2009-04-08 11:39:00,1.2303,1.23045,1.2294,1.23045,77200000.0
2009-04-08 11:40:00,1.23045,1.23045,1.22885,1.23,82000000.0
2009-04-08 11:41:00,1.2301,1.2304,1.22895,1.2299,96800000.0
2009-04-08 11:42:00,1.22995,1.23045,1.22935,1.23015,145600000.0
2009-04-08 11:43:00,1.23025,1.23085,1.23025,1.23085,88800000.0
2009-04-08 11:44:00,1.2308,1.23085,1.23055,1.23075,48000000.0
2009-04-08 11:45:00,1.23075,1.2314,1.23065,1.23095,82200000.0
2009-04-08 11:46:00,1.2311,1.23165,1.2311,1.2314,68800000.0
2009-04-08 11:47:00,1.2311,1.23145,1.2309,1.2309,56000000.0
2009-04-08 11:48:00,1.2312,1.2312,1.23065,1.231,60800000.0
2009-04-08 11:49:00,1.231,1.23145,1.2303,1.2304,92800000.0
2009-04-08 11:50:00,1.2304,1.2308,1.23025,1.2306,48000000.0
2009-04-08 11:51:00,1.2306,1.231,1.23045,1.23045,23400000.0
2009-04-08 11:52:00,1.2306,1.2307,1.23015,1.23015,24600000.0
2009-04-08 11:53:00,1.2298,1.23035,1.22965,1.23015,47000000.0
2009-04-08 11:54:00,1.23015,1.23025,1.2299,1.2301,33600000.0
2009-04-08 11:55:00,1.2301,1.23055,1.2301,1.23055,24000000.0
2009-04-08 11:56:00,1.23055,1.23065,1.2302,1.23025,28800000.0
2009-04-08 11:57:00,1.2305,1.2313,1.2305,1.23125,32000000.0
2009-04-08 11:58:00,1.23105,1.23115,1.2308,1.23085,28800000.0
2009-04-08 11:59:00,1.23085,1.2315,1.2305,1.2313,60400000.0
2009-04-08 12:00:00,1.2314,1.2314,1.23035,1.23085,42800000.0
2009-04-08 12:01:00,1.231,1.23115,1.23065,1.23065,65600000.0
2009-04-08 12:02:00,1.23055,1.2306,1.23025,1.2304,48000000.0
2009-04-08 12:03:00,1.2304,1.23135,1.229,1.2307,151000000.0
2009-04-08 12:04:00,1.2307,1.231,1.22985,1.2302,79000000.0
2009-04-08 12:05:00,1.23035,1.23135,1.22885,1.22885,153200000.0
2009-04-08 12:06:00,1.22875,1.2294,1.2287,1.2291,73600000.0
2009-04-08 12:07:00,1.2291,1.2296,1.22885,1.2296,139600000.0
2009-04-08 12:08:00,1.2297,1.2299,1.22895,1.2299,80000000.0
2009-04-08 12:09:00,1.22995,1.2306,1.22975,1.22975,51200000.0
2009-04-08 12:10:00,1.22965,1.23005,1.22955,1.2299,65000000.0
2009-04-08 12:11:00,1.23,1.23045,1.22995,1.2301,68800000.0
2009-04-08 12:12:00,1.23005,1.23055,1.22985,1.23015,58200000.0
2009-04-08 12:13:00,1.2303,1.23065,1.23015,1.23045,30400000.0
2009-04-08 12:14:00,1.23055,1.23075,1.2304,1.23045,17600000.0
2009-04-08 12:15:00,1.2306,1.2306,1.2303,1.23045,51200000.0
2009-04-08 12:16:00,1.23055,1.23085,1.22985,1.23,44200000.0
2009-04-08 12:17:00,1.2301,1.2301,1.22995,1.2301,17000000.0
2009-04-08 12:18:00,1.23025,1.23085,1.2302,1.2307,56600000.0
2009-04-08 12:19:00,1.2308,1.23085,1.2307,1.23085,24000000.0
2009-04-08 12:20:00,1.23085,1.23085,1.2307,1.23075,8000000.0
2009-04-08 12:21:00,1.2308,1.23115,1.2308,1.23105,9600000.0
2009-04-08 12:22:00,1.23125,1.23195,1.23095,1.23155,43600000.0
2009-04-08 12:23:00,1.2319,1.2322,1.2313,1.23185,68200000.0
2009-04-08 12:24:00,1.23185,1.23205,1.2312,1.2316,78200000.0
2009-04-08 12:25:00,1.23155,1.23215,1.23155,1.23215,36200000.0
2009-04-08 12:26:00,1.232,1.2325,1.23195,1.23245,30800000.0
2009-04-08 12:27:00,1.2322,1.2325,1.23205,1.23205,54400000.0
2009-04-08 12:28:00,1.2322,1.2323,1.23165,1.23165,40400000.0
2009-04-08 12:29:00,1.2318,1.2318,1.2307,1.2307,24600000.0
2009-04-08 12:30:00,1.23075,1.23075,1.2301,1.2301,34800000.0
2009-04-08 12:31:00,1.2303,1.2308,1.22985,1.23005,53800000.0
2009-04-08 12:32:00,1.2301,1.2309,1.22995,1.22995,31200000.0
2009-04-08 12:33:00,1.23035,1.2312,1.23035,1.2311,29800000.0
2009-04-08 12:34:00,1.2311,1.23205,1.23105,1.2314,48000000.0
2009-04-08 12:35:00,1.2314,1.2315,1.2303,1.2311,78000000.0
2009-04-08 12:36:00,1.231,1.2311,1.2305,1.2309,34000000.0
2009-04-08 12:37:00,1.2309,1.23145,1.23085,1.2312,68200000.0
2009-04-08 12:38:00,1.23125,1.2316,1.23075,1.23095,55600000.0
2009-04-08 12:39:00,1.231,1.2314,1.2306,1.2314,59600000.0
2009-04-08 12:40:00,1.2315,1.23215,1.23135,1.2314,89600000.0
2009-04-08 12:41:00,1.2314,1.2315,1.2312,1.2314,53200000.0
2009-04-08 12:42:00,1.23145,1.23145,1.2307,1.23075,66400000.0
2009-04-08 12:43:00,1.2308,1.23115,1.23055,1.23115,75800000.0
2009-04-08 12:44:00,1.231,1.2323,1.231,1.23125,94400000.0
2009-04-08 12:45:00,1.23125,1.23145,1.23115,1.2314,52800000.0
2009-04-08 12:46:00,1.23145,1.232,1.23045,1.23055,122600000.0
2009-04-08 12:47:00,1.2307,1.23155,1.2307,1.2313,39400000.0
2009-04-08 12:48:00,1.23135,1.23175,1.2306,1.2313,110400000.0
2009-04-08 12:49:00,1.2313,1.2313,1.23045,1.2307,86400000.0
2009-04-08 12:50:00,1.2307,1.23095,1.23045,1.23055,46400000.0
2009-04-08 12:51:00,1.23055,1.23055,1.22995,1.23015,57000000.0
2009-04-08 12:52:00,1.23025,1.2305,1.22995,1.2303,109600000.0
2009-04-08 12:53:00,1.23025,1.2307,1.22995,1.2302,69000000.0
2009-04-08 12:54:00,1.23025,1.2308,1.2299,1.2304,117800000.0
2009-04-08 12:55:00,1.23045,1.23095,1.2302,1.2303,90000000.0
2009-04-08 12:56:00,1.23045,1.2311,1.23045,1.23075,76800000.0
2009-04-08 12:57:00,1.23075,1.231,1.2306,1.231,48000000.0
2009-04-08 12:58:00,1.23095,1.231,1.2303,1.2303,52800000.0
2009-04-08 12:59:00,1.2304,1.2308,1.2301,1.2301,44800000.0
2009-04-08 13:00:00,1.2302,1.23035,1.23005,1.23035,42400000.0
2009-04-08 13:01:00,1.23035,1.2305,1.23025,1.2305,41600000.0
2009-04-08 13:02:00,1.2305,1.2305,1.22995,1.2304,56800000.0
2009-04-08 13:03:00,1.23055,1.2307,1.2298,1.23005,82400000.0
2009-04-08 13:04:00,1.23005,1.2306,1.2298,1.2304,66200000.0
2009-04-08 13:05:00,1.23035,1.23035,1.2299,1.23,32000000.0
2009-04-08 13:06:00,1.22995,1.2302,1.22995,1.2302,18600000.0
2009-04-08 13:07:00,1.2303,1.2306,1.2303,1.2304,35200000.0
2009-04-08 13:08:00,1.2305,1.2305,1.2302,1.2302,35800000.0
2009-04-08 13:09:00,1.23025,1.23055,1.2302,1.23055,15800000.0
2009-04-08 13:10:00,1.23055,1.2316,1.2303,1.2316,57000000.0
2009-04-08 13:11:00,1.2316,1.2316,1.2302,1.231,56800000.0
2009-04-08 13:12:00,1.23095,1.23125,1.2308,1.23115,46400000.0
2009-04-08 13:13:00,1.2312,1.23185,1.23085,1.23085,105600000.0
2009-04-08 13:14:00,1.2309,1.2313,1.2309,1.231,86800000.0
2009-04-08 13:15:00,1.23105,1.2315,1.23045,1.23045,125600000.0
2009-04-08 13:16:00,1.23045,1.2319,1.22985,1.2319,92600000.0
2009-04-08 13:17:00,1.23195,1.23215,1.23125,1.2319,89800000.0
2009-04-08 13:18:00,1.2318,1.2322,1.2318,1.23195,40000000.0
2009-04-08 13:19:00,1.2321,1.23215,1.2314,1.2314,49600000.0
2009-04-08 13:20:00,1.2315,1.2318,1.23145,1.2318,30400000.0
2009-04-08 13:21:00,1.2318,1.2318,1.2317,1.2317,9600000.0
2009-04-08 13:22:00,1.2317,1.23205,1.23165,1.23205,43200000.0
2009-04-08 13:23:00,1.23205,1.23205,1.232,1.23205,44800000.0
2009-04-08 13:24:00,1.232,1.23215,1.23195,1.23195,30400000.0
2009-04-08 13:25:00,1.23205,1.23225,1.23185,1.23215,25000000.0
2009-04-08 13:26:00,1.23205,1.23205,1.23175,1.2318,16000000.0
2009-04-08 13:27:00,1.2316,1.23205,1.23155,1.23195,38000000.0
2009-04-08 13:28:00,1.2319,1.2323,1.23145,1.23165,78800000.0
2009-04-08 13:29:00,1.23165,1.23195,1.2311,1.23125,46400000.0
2009-04-08 13:30:00,1.23135,1.23135,1.2304,1.2305,82200000.0
2009-04-08 13:31:00,1.2306,1.23125,1.2296,1.23055,158600000.0
2009-04-08 13:32:00,1.23065,1.2308,1.2299,1.23035,101600000.0
2009-04-08 13:33:00,1.23045,1.23115,1.22965,1.2299,123000000.0
2009-04-08 13:34:00,1.2299,1.23145,1.2299,1.2314,116800000.0
2009-04-08 13:35:00,1.23135,1.23155,1.231,1.2312,40400000.0
2009-04-08 13:36:00,1.2312,1.2316,1.2303,1.2305,63800000.0
2009-04-08 13:37:00,1.23045,1.23055,1.23035,1.23045,9600000.0
2009-04-08 13:38:00,1.23045,1.23045,1.22945,1.22965,32800000.0
2009-04-08 13:39:00,1.22975,1.23,1.22955,1.22965,51200000.0
2009-04-08 13:40:00,1.22975,1.2302,1.22975,1.2299,32600000.0
2009-04-08 13:41:00,1.22995,1.2302,1.2298,1.23015,66400000.0
2009-04-08 13:42:00,1.23015,1.2306,1.2299,1.23045,52800000.0
2009-04-08 13:43:00,1.23065,1.2307,1.2301,1.23035,46400000.0
2009-04-08 13:44:00,1.23035,1.23035,1.2301,1.2301,14400000.0
2009-04-08 13:45:00,1.2301,1.2309,1.2301,1.2309,28000000.0
2009-04-08 13:46:00,1.2309,1.2309,1.23025,1.23075,38800000.0
2009-04-08 13:47:00,1.2306,1.23145,1.2306,1.23125,48000000.0
2009-04-08 13:48:00,1.2314,1.2318,1.2313,1.2313,32600000.0
2009-04-08 13:49:00,1.2313,1.2315,1.23065,1.2314,39800000.0
2009-04-08 13:50:00,1.2314,1.23145,1.23115,1.2312,22400000.0
2009-04-08 13:51:00,1.2313,1.23165,1.2313,1.2316,48000000.0
2009-04-08 13:52:00,1.23145,1.23175,1.23145,1.23175,59200000.0
2009-04-08 13:53:00,1.2318,1.2318,1.23165,1.23165,27200000.0
2009-04-08 13:54:00,1.23165,1.23195,1.23125,1.2315,40000000.0
2009-04-08 13:55:00,1.23165,1.23175,1.23105,1.23115,68800000.0
2009-04-08 13:56:00,1.2312,1.2312,1.23075,1.23095,32000000.0
2009-04-08 13:57:00,1.23085,1.23105,1.23085,1.23095,14400000.0
2009-04-08 13:58:00,1.23095,1.231,1.23075,1.23085,19200000.0
2009-04-08 13:59:00,1.23085,1.23095,1.22945,1.2306,88800000.0
2009-04-08 14:00:00,1.23055,1.23095,1.23035,1.2306,95400000.0
2009-04-08 14:01:00,1.2306,1.23105,1.22985,1.2299,63600000.0
2009-04-08 14:02:00,1.22995,1.2306,1.22995,1.23045,99400000.0
2009-04-08 14:03:00,1.23045,1.2305,1.23005,1.2305,28800000.0
2009-04-08 14:04:00,1.2306,1.231,1.2298,1.23025,88600000.0
2009-04-08 14:05:00,1.23025,1.2307,1.22985,1.23005,78200000.0
2009-04-08 14:06:00,1.2302,1.23075,1.2302,1.23055,57600000.0
2009-04-08 14:07:00,1.2305,1.2308,1.23025,1.2307,64600000.0
2009-04-08 14:08:00,1.23085,1.23085,1.22995,1.23005,58200000.0
2009-04-08 14:09:00,1.22995,1.2311,1.22995,1.2311,81000000.0
2009-04-08 14:10:00,1.2309,1.23145,1.2309,1.23115,70400000.0
2009-04-08 14:11:00,1.23125,1.23145,1.2306,1.23075,65000000.0
2009-04-08 14:12:00,1.2307,1.2314,1.23025,1.23035,73600000.0
2009-04-08 14:13:00,1.23035,1.2307,1.23,1.23015,112400000.0
2009-04-08 14:14:00,1.2301,1.2311,1.2301,1.231,54400000.0
2009-04-08 14:15:00,1.2311,1.2311,1.2298,1.2306,127200000.0
2009-04-08 14:16:00,1.2306,1.2306,1.23005,1.2304,56000000.0
2009-04-08 14:17:00,1.23035,1.2306,1.23015,1.23055,65600000.0
2009-04-08 14:18:00,1.23045,1.2309,1.23035,1.2307,100800000.0
2009-04-08 14:19:00,1.2309,1.2315,1.2305,1.23135,75200000.0
2009-04-08 14:20:00,1.23135,1.232,1.231,1.2313,85400000.0
2009-04-08 14:21:00,1.2312,1.23135,1.23095,1.23135,55800000.0
2009-04-08 14:22:00,1.2313,1.23185,1.2307,1.2317,153000000.0
2009-04-08 14:23:00,1.23175,1.23215,1.2311,1.2315,156400000.0
2009-04-08 14:24:00,1.23185,1.23225,1.23085,1.2321,162200000.0
2009-04-08 14:25:00,1.2321,1.2325,1.23155,1.2321,160200000.0
2009-04-08 14:26:00,1.2321,1.23265,1.2316,1.23245,146800000.0
2009-04-08 14:27:00,1.23255,1.23275,1.2321,1.2321,91600000.0
2009-04-08 14:28:00,1.2321,1.2324,1.23185,1.232,40000000.0
2009-04-08 14:29:00,1.232,1.232,1.2314,1.2315,78400000.0
2009-04-08 14:30:00,1.2315,1.2317,1.2312,1.23145,102400000.0
2009-04-08 14:31:00,1.23145,1.23215,1.23145,1.23205,51200000.0
2009-04-08 14:32:00,1.23215,1.23265,1.23165,1.2318,142800000.0
2009-04-08 14:33:00,1.2318,1.2319,1.2315,1.2319,80400000.0
2009-04-08 14:34:00,1.2319,1.2319,1.2307,1.23085,87600000.0
2009-04-08 14:35:00,1.231,1.2316,1.23055,1.23095,107000000.0
2009-04-08 14:36:00,1.23065,1.231,1.23005,1.23095,69400000.0
2009-04-08 14:37:00,1.2309,1.2314,1.2307,1.2308,36800000.0
2009-04-08 14:38:00,1.2307,1.2308,1.2304,1.2304,75800000.0
2009-04-08 14:39:00,1.2305,1.2307,1.2303,1.23065,103400000.0
2009-04-08 14:40:00,1.2306,1.23095,1.2302,1.23095,129000000.0
2009-04-08 14:41:00,1.2306,1.23115,1.2306,1.23095,82600000.0
2009-04-08 14:42:00,1.23095,1.2312,1.2309,1.2311,19200000.0
2009-04-08 14:43:00,1.23125,1.23135,1.2311,1.2311,35200000.0
2009-04-08 14:44:00,1.23057,1.23086,1.2298,1.23014,44800000.0
2009-04-08 14:45:00,1.2306,1.2306,1.22995,1.23035,44800000.0
2009-04-08 14:46:00,1.2303,1.2308,1.23,1.23,60800000.0
2009-04-08 14:47:00,1.2303,1.231,1.23025,1.2306,92800000.0
2009-04-08 14:48:00,1.2307,1.2308,1.23025,1.2305,64000000.0
2009-04-08 14:49:00,1.2305,1.231,1.2302,1.2303,101800000.0
2009-04-08 14:50:00,1.2301,1.2308,1.2301,1.23045,140200000.0
2009-04-08 14:51:00,1.2306,1.2306,1.22975,1.22995,126800000.0
2009-04-08 14:52:00,1.22995,1.231,1.2297,1.231,124000000.0
2009-04-08 14:53:00,1.2309,1.2311,1.23005,1.2302,102000000.0
2009-04-08 14:54:00,1.23015,1.23045,1.2301,1.2302,74800000.0
2009-04-08 14:55:00,1.2302,1.2303,1.2298,1.23005,89600000.0
2009-04-08 14:56:00,1.23015,1.23045,1.22975,1.2301,94400000.0
2009-04-08 14:57:00,1.23015,1.2302,1.2297,1.22995,60800000.0
2009-04-08 14:58:00,1.23015,1.23045,1.22985,1.22995,386600000.0
2009-04-08 14:59:00,1.22995,1.23015,1.2299,1.2299,246400000.0
2009-04-08 15:00:00,1.22995,1.2303,1.22985,1.2299,120000000.0
2009-04-08 15:01:00,1.22995,1.2303,1.22995,1.2302,152000000.0
2009-04-08 15:02:00,1.2303,1.2303,1.22995,1.22995,97600000.0
2009-04-08 15:03:00,1.22995,1.23045,1.22985,1.23,192000000.0
2009-04-08 15:04:00,1.2301,1.2304,1.23,1.2303,92800000.0
2009-04-08 15:05:00,1.2304,1.2304,1.2299,1.23,22400000.0
2009-04-08 15:06:00,1.23,1.2306,1.22985,1.22995,84800000.0
2009-04-08 15:07:00,1.23005,1.23035,1.2299,1.23,231400000.0
2009-04-08 15:08:00,1.2301,1.23035,1.22995,1.23025,56000000.0
2009-04-08 15:09:00,1.23025,1.23065,1.23005,1.23025,84400000.0
2009-04-08 15:10:00,1.23015,1.23095,1.22995,1.23005,116800000.0
2009-04-08 15:11:00,1.23005,1.23015,1.2299,1.23015,93800000.0
2009-04-08 15:12:00,1.23005,1.23075,1.23005,1.2306,51800000.0
2009-04-08 15:13:00,1.2307,1.2308,1.23035,1.23055,23400000.0
2009-04-08 15:14:00,1.23045,1.2308,1.2302,1.2302,52400000.0
2009-04-08 15:15:00,1.2303,1.2306,1.23,1.23005,64200000.0
2009-04-08 15:16:00,1.23005,1.2308,1.22995,1.2302,63800000.0
2009-04-08 15:17:00,1.23025,1.23045,1.22985,1.22995,155200000.0
2009-04-08 15:18:00,1.22995,1.2304,1.2298,1.22995,225200000.0
2009-04-08 15:19:00,1.2303,1.2309,1.22985,1.2306,67200000.0
2009-04-08 15:20:00,1.2307,1.2311,1.2302,1.2308,78800000.0
2009-04-08 15:21:00,1.23095,1.23095,1.23015,1.23015,87200000.0
2009-04-08 15:22:00,1.23005,1.23005,1.22995,1.22995,12200000.0
2009-04-08 15:23:00,1.22995,1.23005,1.22995,1.22995,162600000.0
2009-04-08 15:24:00,1.22995,1.2304,1.22995,1.23025,87600000.0
2009-04-08 15:25:00,1.23025,1.23055,1.2298,1.22995,75200000.0
2009-04-08 15:26:00,1.22995,1.22995,1.22995,1.22995,72000000.0
2009-04-08 15:27:00,1.22995,1.22995,1.22995,1.22995,256000000.0
2009-04-08 15:28:00,1.22995,1.23055,1.2299,1.22995,132600000.0
2009-04-08 15:29:00,1.22995,1.23015,1.22985,1.23,278000000.0
2009-04-08 15:30:00,1.23,1.2301,1.22995,1.22995,139200000.0
2009-04-08 15:31:00,1.22995,1.22995,1.22995,1.22995,169600000.0
2009-04-08 15:32:00,1.22995,1.23025,1.2299,1.22995,336000000.0
2009-04-08 15:33:00,1.22995,1.22995,1.22995,1.22995,248000000.0
2009-04-08 15:34:00,1.22995,1.22995,1.22995,1.22995,88000000.0
2009-04-08 15:35:00,1.22995,1.23005,1.22995,1.23005,204800000.0
2009-04-08 15:36:00,1.22995,1.23035,1.2298,1.2303,121000000.0
2009-04-08 15:37:00,1.2302,1.23025,1.22985,1.22995,308400000.0
2009-04-08 15:38:00,1.22995,1.2302,1.2298,1.2301,206400000.0
2009-04-08 15:39:00,1.23005,1.2301,1.2297,1.2301,83200000.0
2009-04-08 15:40:00,1.2302,1.2311,1.22965,1.23055,128000000.0
2009-04-08 15:41:00,1.23045,1.2307,1.23015,1.2305,43800000.0
2009-04-08 15:42:00,1.2306,1.23145,1.2306,1.23145,60200000.0
2009-04-08 15:43:00,1.23145,1.2319,1.23145,1.2317,102400000.0
2009-04-08 15:44:00,1.2317,1.2317,1.23065,1.2313,68200000.0
2009-04-08 15:45:00,1.23125,1.23145,1.2303,1.23075,102400000.0
2009-04-08 15:46:00,1.23085,1.23105,1.2308,1.2309,64000000.0
2009-04-08 15:47:00,1.231,1.23105,1.23,1.23045,91200000.0
2009-04-08 15:48:00,1.23055,1.23075,1.2298,1.23065,113600000.0
2009-04-08 15:49:00,1.2308,1.23105,1.23,1.23025,81000000.0
2009-04-08 15:50:00,1.23025,1.23045,1.22995,1.23,59200000.0
2009-04-08 15:51:00,1.2301,1.2302,1.23,1.23005,48000000.0
2009-04-08 15:52:00,1.22995,1.23055,1.2296,1.2301,98000000.0
2009-04-08 15:53:00,1.23,1.2302,1.2296,1.22965,82000000.0
2009-04-08 15:54:00,1.22975,1.23005,1.2288,1.22985,108400000.0
2009-04-08 15:55:00,1.22985,1.22995,1.22885,1.22925,108800000.0
2009-04-08 15:56:00,1.22935,1.2299,1.229,1.22975,98200000.0
2009-04-08 15:57:00,1.22975,1.2299,1.22915,1.2292,112800000.0
2009-04-08 15:58:00,1.22925,1.2294,1.2285,1.2285,67200000.0
2009-04-08 15:59:00,1.2286,1.22885,1.22805,1.22885,82400000.0
2009-04-08 16:00:00,1.22895,1.2293,1.22825,1.22895,208400000.0
2009-04-08 16:01:00,1.22905,1.22925,1.22845,1.22895,83400000.0
2009-04-08 16:02:00,1.2292,1.2296,1.2291,1.22925,56000000.0
2009-04-08 16:03:00,1.2292,1.22955,1.22855,1.22935,107200000.0
2009-04-08 16:04:00,1.2293,1.2294,1.2279,1.2287,127200000.0
2009-04-08 16:05:00,1.22885,1.23005,1.228,1.23005,137200000.0
2009-04-08 16:06:00,1.22995,1.23055,1.22855,1.22945,133600000.0
2009-04-08 16:07:00,1.2294,1.2295,1.22865,1.22895,105600000.0
2009-04-08 16:08:00,1.2289,1.2291,1.22805,1.22845,147600000.0
2009-04-08 16:09:00,1.2286,1.2291,1.2283,1.2291,72000000.0
2009-04-08 16:10:00,1.22905,1.22905,1.22835,1.2288,86400000.0
2009-04-08 16:11:00,1.2287,1.2293,1.22855,1.22885,145600000.0
2009-04-08 16:12:00,1.22895,1.22915,1.22845,1.2286,120000000.0
2009-04-08 16:13:00,1.2278,1.22935,1.22755,1.22905,132200000.0
2009-04-08 16:14:00,1.2292,1.2292,1.2278,1.2281,112400000.0
2009-04-08 16:15:00,1.22825,1.22895,1.228,1.22805,78400000.0
2009-04-08 16:16:00,1.2281,1.2285,1.2278,1.22815,69800000.0
2009-04-08 16:17:00,1.2282,1.22855,1.2274,1.22835,119400000.0
2009-04-08 16:18:00,1.22845,1.22845,1.2277,1.22795,124200000.0
2009-04-08 16:19:00,1.22805,1.22845,1.22805,1.22845,320000000.0
2009-04-08 16:20:00,1.22845,1.2285,1.2273,1.2275,280000000.0
2009-04-08 16:21:00,1.2275,1.2285,1.2271,1.2282,121400000.0
2009-04-08 16:22:00,1.2282,1.22865,1.22765,1.2278,89200000.0
2009-04-08 16:23:00,1.2278,1.2296,1.2278,1.22835,121600000.0
2009-04-08 16:24:00,1.2284,1.22845,1.2277,1.22805,44800000.0
2009-04-08 16:25:00,1.2281,1.22845,1.2273,1.22845,75200000.0
2009-04-08 16:26:00,1.22825,1.22895,1.2277,1.22875,137000000.0
2009-04-08 16:27:00,1.22875,1.22895,1.2273,1.2273,103000000.0
2009-04-08 16:28:00,1.22735,1.2283,1.22725,1.2278,128400000.0
2009-04-08 16:29:00,1.2279,1.22855,1.22755,1.2283,66600000.0
2009-04-08 16:30:00,1.2284,1.2288,1.2271,1.22795,105600000.0
2009-04-08 16:31:00,1.2279,1.22805,1.22735,1.22745,129600000.0
2009-04-08 16:32:00,1.22755,1.22795,1.22695,1.22755,187200000.0
2009-04-08 16:33:00,1.22765,1.2284,1.2273,1.22785,123200000.0
2009-04-08 16:34:00,1.2278,1.22835,1.2278,1.2281,86400000.0
2009-04-08 16:35:00,1.22815,1.2289,1.22765,1.2281,117200000.0
2009-04-08 16:36:00,1.22805,1.2286,1.228,1.2286,64000000.0
2009-04-08 16:37:00,1.22865,1.2288,1.22765,1.22795,89600000.0
2009-04-08 16:38:00,1.2281,1.22865,1.2272,1.2276,89800000.0
2009-04-08 16:39:00,1.22765,1.22865,1.22765,1.2284,65200000.0
2009-04-08 16:40:00,1.22845,1.22865,1.2274,1.2279,79400000.0
2009-04-08 16:41:00,1.2278,1.228,1.2274,1.22765,65600000.0
2009-04-08 16:42:00,1.22775,1.2285,1.2276,1.2283,102400000.0
2009-04-08 16:43:00,1.2284,1.2285,1.2276,1.22805,99200000.0
2009-04-08 16:44:00,1.22805,1.22805,1.2276,1.2277,107200000.0
2009-04-08 16:45:00,1.2277,1.2278,1.2275,1.2276,107200000.0
2009-04-08 16:46:00,1.22765,1.22825,1.2274,1.22775,99200000.0
2009-04-08 16:47:00,1.2278,1.22795,1.22715,1.22795,84200000.0
2009-04-08 16:48:00,1.22815,1.22815,1.2274,1.22755,28800000.0
2009-04-08 16:49:00,1.2275,1.22765,1.22715,1.2274,41600000.0
2009-04-08 16:50:00,1.2273,1.22745,1.22665,1.22745,38400000.0
2009-04-08 16:51:00,1.2273,1.22825,1.2271,1.22815,70400000.0
2009-04-08 16:52:00,1.2281,1.2281,1.2274,1.2276,97600000.0
2009-04-08 16:53:00,1.2276,1.2279,1.22725,1.22775,145600000.0
2009-04-08 16:54:00,1.2278,1.2284,1.22765,1.2284,116800000.0
2009-04-08 16:55:00,1.2282,1.2283,1.22715,1.2282,124000000.0
2009-04-08 16:56:00,1.2283,1.22895,1.2282,1.22825,119400000.0
2009-04-08 16:57:00,1.2283,1.22915,1.22825,1.2287,92400000.0
2009-04-08 16:58:00,1.2286,1.2289,1.2285,1.22885,81600000.0
2009-04-08 16:59:00,1.22885,1.2289,1.22775,1.2281,122800000.0
2009-04-08 17:00:00,1.22815,1.22895,1.22785,1.2284,178000000.0
2009-04-08 17:01:00,1.22845,1.22855,1.22805,1.2283,89000000.0
2009-04-08 17:02:00,1.228,1.22855,1.22775,1.22795,111400000.0
2009-04-08 17:03:00,1.22795,1.2282,1.22755,1.22765,138600000.0
2009-04-08 17:04:00,1.22775,1.22795,1.22705,1.2274,105600000.0
2009-04-08 17:05:00,1.2274,1.2277,1.22695,1.227,112800000.0
2009-04-08 17:06:00,1.227,1.2274,1.22695,1.2273,61400000.0
2009-04-08 17:07:00,1.22725,1.2278,1.2271,1.2278,89400000.0
2009-04-08 17:08:00,1.2279,1.22805,1.22735,1.22765,116200000.0
2009-04-08 17:09:00,1.2277,1.22795,1.22755,1.22765,53000000.0
2009-04-08 17:10:00,1.2277,1.2279,1.2274,1.22755,78400000.0
2009-04-08 17:11:00,1.2277,1.22795,1.22715,1.2274,102400000.0
2009-04-08 17:12:00,1.2276,1.22765,1.2267,1.2274,119400000.0
2009-04-08 17:13:00,1.22735,1.2279,1.2272,1.22745,70200000.0
2009-04-08 17:14:00,1.22755,1.22845,1.2272,1.2278,89600000.0
2009-04-08 17:15:00,1.2279,1.22875,1.2276,1.22845,99200000.0
2009-04-08 17:16:00,1.2284,1.2286,1.22775,1.228,187600000.0
2009-04-08 17:17:00,1.2276,1.22875,1.22715,1.22825,155000000.0
2009-04-08 17:18:00,1.2283,1.2285,1.228,1.2285,108800000.0
2009-04-08 17:19:00,1.2285,1.2286,1.22825,1.22825,41600000.0
2009-04-08 17:20:00,1.22785,1.2287,1.2275,1.2287,94400000.0
2009-04-08 17:21:00,1.2288,1.22885,1.22735,1.22785,91800000.0
2009-04-08 17:22:00,1.22785,1.2281,1.22775,1.2278,56000000.0
2009-04-08 17:23:00,1.22785,1.22815,1.2277,1.22805,72000000.0
2009-04-08 17:24:00,1.2277,1.2286,1.22765,1.2284,102600000.0
2009-04-08 17:25:00,1.2285,1.2285,1.22735,1.2283,84400000.0
2009-04-08 17:26:00,1.2281,1.2284,1.22775,1.22775,93800000.0
2009-04-08 17:27:00,1.2279,1.2279,1.2274,1.2274,64800000.0
2009-04-08 17:28:00,1.2274,1.22775,1.2274,1.22745,79400000.0
2009-04-08 17:29:00,1.2275,1.22825,1.22735,1.22745,84800000.0
2009-04-08 17:30:00,1.22725,1.22785,1.2271,1.22775,92800000.0
2009-04-08 17:31:00,1.22755,1.2281,1.22755,1.22785,32000000.0
2009-04-08 17:32:00,1.22785,1.2283,1.22755,1.2283,52800000.0
2009-04-08 17:33:00,1.22835,1.22845,1.2276,1.2284,90800000.0
2009-04-08 17:34:00,1.2284,1.2285,1.2283,1.2285,40000000.0
2009-04-08 17:35:00,1.2284,1.22855,1.22825,1.22855,44800000.0
2009-04-08 17:36:00,1.2287,1.2287,1.2278,1.22845,65000000.0
2009-04-08 17:37:00,1.22835,1.22865,1.22815,1.22865,64000000.0
2009-04-08 17:38:00,1.22865,1.229,1.22835,1.2286,91200000.0
2009-04-08 17:39:00,1.22855,1.22925,1.22775,1.2287,150800000.0
2009-04-08 17:40:00,1.22885,1.22905,1.228,1.2286,134400000.0
2009-04-08 17:41:00,1.22855,1.22875,1.22805,1.2284,110400000.0
2009-04-08 17:42:00,1.22855,1.22905,1.22795,1.22795,76800000.0
2009-04-08 17:43:00,1.2281,1.22875,1.2281,1.22875,30400000.0
2009-04-08 17:44:00,1.22875,1.22895,1.22825,1.22825,108800000.0
2009-04-08 17:45:00,1.22825,1.229,1.22805,1.2288,59200000.0
2009-04-08 17:46:00,1.2288,1.22965,1.22785,1.22915,146800000.0
2009-04-08 17:47:00,1.22905,1.22915,1.22795,1.22855,137600000.0
2009-04-08 17:48:00,1.2286,1.2293,1.2286,1.2289,62800000.0
2009-04-08 17:49:00,1.2288,1.22995,1.22855,1.22895,107800000.0
2009-04-08 17:50:00,1.2291,1.23015,1.2287,1.22995,113000000.0
2009-04-08 17:51:00,1.22995,1.2301,1.229,1.2297,89600000.0
2009-04-08 17:52:00,1.22965,1.22965,1.22905,1.2291,60800000.0
2009-04-08 17:53:00,1.2291,1.2295,1.229,1.2292,64000000.0
2009-04-08 17:54:00,1.22915,1.22955,1.22895,1.22915,62400000.0
2009-04-08 17:55:00,1.2291,1.2294,1.2289,1.2291,49600000.0
2009-04-08 17:56:00,1.2293,1.2301,1.2293,1.2301,52200000.0
2009-04-08 17:57:00,1.2301,1.2301,1.22885,1.2294,86000000.0
2009-04-08 17:58:00,1.2295,1.22965,1.22905,1.22905,78400000.0
2009-04-08 17:59:00,1.22905,1.2302,1.22835,1.22885,96600000.0
2009-04-08 18:00:00,1.22885,1.2296,1.2288,1.2294,34400000.0
2009-04-08 18:01:00,1.2292,1.2297,1.229,1.2295,28800000.0
2009-04-08 18:02:00,1.2296,1.2297,1.229,1.22905,76800000.0
2009-04-08 18:03:00,1.22915,1.2297,1.2288,1.22925,70400000.0
2009-04-08 18:04:00,1.2293,1.2296,1.22905,1.22925,59200000.0
2009-04-08 18:05:00,1.2293,1.23,1.2289,1.23,37800000.0
2009-04-08 18:06:00,1.22995,1.23025,1.22985,1.23025,54400000.0
2009-04-08 18:07:00,1.23025,1.23025,1.22955,1.22955,24000000.0
2009-04-08 18:08:00,1.2296,1.2296,1.22905,1.22905,57600000.0
2009-04-08 18:09:00,1.22905,1.22965,1.22875,1.2292,70400000.0
2009-04-08 18:10:00,1.2293,1.22955,1.22905,1.22905,46400000.0
2009-04-08 18:11:00,1.22915,1.2294,1.2291,1.2294,36800000.0
2009-04-08 18:12:00,1.22945,1.22975,1.22945,1.22945,28800000.0
2009-04-08 18:13:00,1.2295,1.2295,1.22925,1.22935,27200000.0
2009-04-08 18:14:00,1.22945,1.22945,1.2286,1.2286,48000000.0
2009-04-08 18:15:00,1.2286,1.2294,1.22805,1.2291,100800000.0
2009-04-08 18:16:00,1.2291,1.2292,1.2289,1.2289,22400000.0
2009-04-08 18:17:00,1.2289,1.2289,1.22835,1.2286,36800000.0
2009-04-08 18:18:00,1.22855,1.22875,1.22855,1.2286,16000000.0
2009-04-08 18:19:00,1.2286,1.2294,1.2285,1.229,81400000.0
2009-04-08 18:20:00,1.22845,1.2289,1.22815,1.22825,75200000.0
2009-04-08 18:21:00,1.22825,1.22875,1.22825,1.2286,44800000.0
2009-04-08 18:22:00,1.2287,1.2291,1.2287,1.2291,41600000.0
2009-04-08 18:23:00,1.229,1.22945,1.22885,1.2294,24000000.0
2009-04-08 18:24:00,1.2295,1.22965,1.2294,1.22965,46400000.0
2009-04-08 18:25:00,1.22965,1.22965,1.22945,1.22945,6400000.0
2009-04-08 18:26:00,1.2296,1.2297,1.2295,1.22965,46400000.0
2009-04-08 18:27:00,1.22965,1.22975,1.22955,1.22955,24000000.0
2009-04-08 18:28:00,1.22955,1.22965,1.22935,1.22965,38400000.0
2009-04-08 18:29:00,1.22965,1.22965,1.22925,1.22935,28800000.0
2009-04-08 18:30:00,1.22935,1.22975,1.22895,1.2293,40000000.0
2009-04-08 18:31:00,1.2294,1.22995,1.22925,1.22925,12200000.0
2009-04-08 18:32:00,1.229,1.229,1.229,1.229,1400000.0
2009-04-08 18:33:00,1.2291,1.2294,1.229,1.229,27000000.0
2009-04-08 18:34:00,1.2291,1.2297,1.2289,1.2292,36800000.0
2009-04-08 18:35:00,1.2292,1.2297,1.2279,1.22845,82000000.0
2009-04-08 18:36:00,1.2284,1.22965,1.22825,1.2294,81600000.0
2009-04-08 18:37:00,1.22955,1.2297,1.22925,1.22925,38400000.0
2009-04-08 18:38:00,1.2292,1.22935,1.2292,1.2292,36800000.0
2009-04-08 18:39:00,1.2292,1.22925,1.2283,1.229,48200000.0
2009-04-08 18:40:00,1.229,1.22905,1.22835,1.22875,38400000.0
2009-04-08 18:41:00,1.22835,1.22875,1.22825,1.22875,28000000.0
2009-04-08 18:42:00,1.2288,1.22945,1.2288,1.229,73000000.0
2009-04-08 18:43:00,1.22915,1.22945,1.2276,1.2281,95400000.0
2009-04-08 18:44:00,1.2282,1.22895,1.2279,1.2279,68800000.0
2009-04-08 18:45:00,1.22755,1.22915,1.22745,1.22915,62800000.0
2009-04-08 18:46:00,1.22925,1.2294,1.22925,1.2294,6400000.0
2009-04-08 18:47:00,1.2292,1.2295,1.2286,1.2289,48600000.0
2009-04-08 18:48:00,1.2289,1.22905,1.2285,1.22895,58600000.0
2009-04-08 18:49:00,1.22885,1.2289,1.2287,1.22885,20800000.0
2009-04-08 18:50:00,1.22885,1.22915,1.22845,1.22915,48600000.0
2009-04-08 18:51:00,1.2294,1.2298,1.2294,1.2298,22400000.0
2009-04-08 18:52:00,1.22965,1.23015,1.22965,1.23,24000000.0
2009-04-08 18:53:00,1.23005,1.23015,1.22945,1.22985,43200000.0
2009-04-08 18:54:00,1.2299,1.23,1.22975,1.22985,16000000.0
2009-04-08 18:55:00,1.22985,1.22985,1.2281,1.2291,82400000.0
2009-04-08 18:56:00,1.22935,1.23,1.22915,1.22985,51200000.0
2009-04-08 18:57:00,1.22995,1.22995,1.2286,1.2286,30400000.0
2009-04-08 18:58:00,1.2288,1.2292,1.2288,1.22905,35200000.0
2009-04-08 18:59:00,1.22905,1.22935,1.22855,1.229,54400000.0
2009-04-08 19:00:00,1.2289,1.22945,1.2289,1.22895,52800000.0
2009-04-08 19:01:00,1.229,1.229,1.2289,1.2289,9600000.0
2009-04-08 19:02:00,1.22885,1.229,1.22885,1.22895,25600000.0
2009-04-08 19:03:00,1.22885,1.2292,1.2288,1.229,28800000.0
2009-04-08 19:04:00,1.22895,1.22945,1.22895,1.2292,27200000.0
2009-04-08 19:05:00,1.22915,1.2295,1.22905,1.2295,17600000.0
2009-04-08 19:06:00,1.2294,1.2295,1.2292,1.2292,9600000.0
2009-04-08 19:07:00,1.22915,1.22945,1.22905,1.2292,20800000.0
2009-04-08 19:08:00,1.22915,1.2293,1.22845,1.229,50200000.0
2009-04-08 19:09:00,1.229,1.22935,1.22895,1.22915,43200000.0
2009-04-08 19:10:00,1.2291,1.22915,1.22875,1.22875,19200000.0
2009-04-08 19:11:00,1.2288,1.22885,1.22825,1.2285,25600000.0
2009-04-08 19:12:00,1.22845,1.22925,1.228,1.228,46400000.0
2009-04-08 19:13:00,1.22845,1.22865,1.228,1.22855,31800000.0
2009-04-08 19:14:00,1.2287,1.22905,1.22865,1.22905,51600000.0
2009-04-08 19:15:00,1.2291,1.2291,1.22875,1.2288,28800000.0
2009-04-08 19:16:00,1.22875,1.22875,1.228,1.22825,62400000.0
2009-04-08 19:17:00,1.2283,1.2284,1.22805,1.2283,64000000.0
2009-04-08 19:18:00,1.22835,1.22835,1.2279,1.2283,36800000.0
2009-04-08 19:19:00,1.22815,1.22825,1.22765,1.22795,81200000.0
2009-04-08 19:20:00,1.22775,1.22865,1.22765,1.2283,75600000.0
2009-04-08 19:21:00,1.22825,1.2287,1.22825,1.2287,12800000.0
2009-04-08 19:22:00,1.2286,1.2286,1.22785,1.2285,33600000.0
2009-04-08 19:23:00,1.22845,1.22865,1.2284,1.22855,17600000.0
2009-04-08 19:24:00,1.2282,1.2284,1.22815,1.2283,16000000.0
2009-04-08 19:25:00,1.2283,1.22865,1.2283,1.22835,26800000.0
2009-04-08 19:26:00,1.22835,1.2288,1.2283,1.2284,30200000.0
2009-04-08 19:27:00,1.22855,1.229,1.22835,1.22885,20400000.0
2009-04-08 19:28:00,1.22875,1.2288,1.2282,1.2284,22400000.0
2009-04-08 19:29:00,1.22825,1.22825,1.22825,1.22825,1600000.0
2009-04-08 19:30:00,1.22835,1.22885,1.2282,1.22855,25600000.0
2009-04-08 19:31:00,1.22855,1.22855,1.22845,1.22855,8000000.0
2009-04-08 19:32:00,1.22865,1.2289,1.22805,1.2283,33600000.0
2009-04-08 19:33:00,1.2284,1.2289,1.2281,1.22875,33600000.0
2009-04-08 19:34:00,1.22865,1.22875,1.2285,1.2285,16000000.0
2009-04-08 19:35:00,1.22855,1.22865,1.2284,1.2284,14400000.0
2009-04-08 19:36:00,1.22825,1.22845,1.228,1.2281,36800000.0
2009-04-08 19:37:00,1.22805,1.22825,1.2278,1.22805,44800000.0
2009-04-08 19:38:00,1.22785,1.22805,1.22785,1.2279,16000000.0
2009-04-08 19:39:00,1.2278,1.228,1.2278,1.228,8000000.0
2009-04-08 19:40:00,1.22737,1.22765,1.22717,1.2275,155400000.0
2009-04-08 19:41:00,1.22805,1.22815,1.2277,1.2277,24000000.0
2009-04-08 19:42:00,1.22775,1.22785,1.2277,1.22775,19200000.0
2009-04-08 19:43:00,1.22765,1.2279,1.22765,1.2279,12800000.0
2009-04-08 19:44:00,1.22805,1.22835,1.22785,1.2281,35200000.0
2009-04-08 19:45:00,1.2282,1.2282,1.22775,1.2278,20800000.0
2009-04-08 19:46:00,1.2278,1.228,1.22745,1.2277,73400000.0
2009-04-08 19:47:00,1.22785,1.2282,1.2275,1.228,49600000.0
2009-04-08 19:48:00,1.22815,1.2283,1.22805,1.22815,27200000.0
2009-04-08 19:49:00,1.2282,1.2284,1.2282,1.22825,17600000.0
2009-04-08 19:50:00,1.22825,1.22835,1.22815,1.22815,14400000.0
2009-04-08 19:51:00,1.2279,1.22815,1.2276,1.2276,8000000.0
2009-04-08 19:52:00,1.22785,1.22805,1.22775,1.22805,11200000.0
2009-04-08 19:53:00,1.22825,1.22835,1.22815,1.22815,14400000.0
2009-04-08 19:54:00,1.2281,1.2283,1.22785,1.2283,19200000.0
2009-04-08 19:55:00,1.2283,1.22835,1.22825,1.22825,8000000.0
2009-04-08 19:56:00,1.2278,1.22815,1.2278,1.22815,2800000.0
2009-04-08 19:57:00,1.22785,1.22785,1.22785,1.22785,1200000.0
2009-04-08 19:58:00,1.2285,1.2289,1.2278,1.22855,74600000.0
2009-04-08 19:59:00,1.22865,1.22865,1.22825,1.22825,40000000.0
2009-04-08 20:00:00,1.22845,1.22865,1.2279,1.22825,58800000.0
2009-04-08 20:01:00,1.2282,1.22865,1.2276,1.22865,65600000.0
2009-04-08 20:02:00,1.22855,1.2289,1.22815,1.2282,49600000.0
2009-04-08 20:03:00,1.2283,1.2283,1.22775,1.2283,30400000.0
2009-04-08 20:04:00,1.22815,1.2282,1.2275,1.2279,46400000.0
2009-04-08 20:05:00,1.22795,1.2286,1.2274,1.22815,138400000.0
2009-04-08 20:06:00,1.22815,1.22925,1.22765,1.22815,115600000.0
2009-04-08 20:07:00,1.2282,1.2283,1.2271,1.22735,99800000.0
2009-04-08 20:08:00,1.2273,1.2277,1.22705,1.2275,26800000.0
2009-04-08 20:09:00,1.22755,1.22755,1.22715,1.22755,35200000.0
2009-04-08 20:10:00,1.22745,1.22845,1.2273,1.228,50800000.0
2009-04-08 20:11:00,1.228,1.2281,1.22745,1.22765,43200000.0
2009-04-08 20:12:00,1.22765,1.2277,1.22685,1.22685,19200000.0
2009-04-08 20:13:00,1.22695,1.22755,1.2269,1.22755,40000000.0
2009-04-08 20:14:00,1.2272,1.2273,1.22675,1.2268,41400000.0
2009-04-08 20:15:00,1.2268,1.2268,1.22625,1.2265,33400000.0
2009-04-08 20:16:00,1.2265,1.2268,1.226,1.2267,85600000.0
2009-04-08 20:17:00,1.2267,1.2275,1.2264,1.2275,45200000.0
2009-04-08 20:18:00,1.22705,1.2275,1.22675,1.2269,65600000.0
2009-04-08 20:19:00,1.22695,1.22695,1.2265,1.2266,35200000.0
2009-04-08 20:20:00,1.22665,1.22665,1.2261,1.2261,34400000.0
2009-04-08 20:21:00,1.2262,1.2263,1.2259,1.2259,23800000.0
2009-04-08 20:22:00,1.22595,1.2263,1.2258,1.22595,74000000.0
2009-04-08 20:23:00,1.2261,1.22675,1.2258,1.22605,50800000.0
2009-04-08 20:24:00,1.22585,1.2263,1.22585,1.2263,14400000.0
2009-04-08 20:25:00,1.2263,1.22635,1.22605,1.2262,42400000.0
2009-04-08 20:26:00,1.22635,1.22635,1.2262,1.2262,78000000.0
2009-04-08 20:27:00,1.2262,1.2263,1.2262,1.2263,104800000.0
2009-04-08 20:28:00,1.22635,1.22705,1.22635,1.22705,28400000.0
2009-04-08 20:29:00,1.2272,1.2274,1.227,1.22715,31200000.0
2009-04-08 20:30:00,1.22715,1.2275,1.2269,1.2275,26400000.0
2009-04-08 20:31:00,1.2275,1.2275,1.22685,1.22695,5600000.0
2009-04-08 20:32:00,1.22695,1.22695,1.22685,1.22685,5600000.0
2009-04-08 20:33:00,1.22685,1.22685,1.22575,1.226,52000000.0
2009-04-08 20:34:00,1.22605,1.2264,1.22605,1.2264,19200000.0
2009-04-08 20:35:00,1.2265,1.22705,1.2265,1.22675,27400000.0
2009-04-08 20:36:00,1.2268,1.22705,1.22675,1.2269,19000000.0
2009-04-08 20:37:00,1.2269,1.2278,1.22585,1.22615,82000000.0
2009-04-08 20:38:00,1.2262,1.2262,1.2257,1.226,33000000.0
2009-04-08 20:39:00,1.22565,1.22595,1.22555,1.2258,29400000.0
2009-04-08 20:40:00,1.2256,1.2269,1.2256,1.2269,30400000.0
2009-04-08 20:41:00,1.2268,1.2268,1.2261,1.22615,62200000.0
2009-04-08 20:42:00,1.22625,1.22675,1.22625,1.2265,51000000.0
2009-04-08 20:43:00,1.2265,1.22695,1.22645,1.22695,43000000.0
2009-04-08 20:44:00,1.22695,1.2275,1.22695,1.22715,41200000.0
2009-04-08 20:45:00,1.2272,1.22745,1.2272,1.22725,36400000.0
2009-04-08 20:46:00,1.22725,1.22725,1.2269,1.2269,21800000.0
2009-04-08 20:47:00,1.22695,1.22695,1.22615,1.22635,15600000.0
2009-04-08 20:48:00,1.22615,1.2263,1.22585,1.22595,17000000.0
2009-04-08 20:49:00,1.2258,1.22615,1.2258,1.22615,33600000.0
2009-04-08 20:50:00,1.22615,1.2266,1.22615,1.2266,88400000.0
2009-04-08 20:51:00,1.2265,1.2268,1.2258,1.22655,24600000.0
2009-04-08 20:52:00,1.22655,1.2268,1.2259,1.2259,36000000.0
2009-04-08 20:53:00,1.22595,1.227,1.22585,1.227,15000000.0
2009-04-08 20:54:00,1.2267,1.2267,1.2259,1.2264,51000000.0
2009-04-08 20:55:00,1.22655,1.2266,1.2261,1.22635,50400000.0
2009-04-08 20:56:00,1.22645,1.22705,1.2256,1.226,81800000.0
2009-04-08 20:57:00,1.2259,1.22635,1.2258,1.22605,73000000.0
2009-04-08 20:58:00,1.22605,1.22665,1.22575,1.22575,39000000.0
2009-04-08 20:59:00,1.22605,1.2265,1.22575,1.22615,33000000.0
2009-04-08 21:00:00,1.22625,1.22625,1.2253,1.2261,89400000.0
2009-04-08 21:01:00,1.226,1.22615,1.2257,1.2257,16800000.0
2009-04-08 21:02:00,1.22585,1.2266,1.22565,1.22565,71000000.0
2009-04-08 21:03:00,1.22605,1.2268,1.2257,1.2268,42400000.0
2009-04-08 21:04:00,1.22675,1.22755,1.226,1.2273,105000000.0
2009-04-08 21:05:00,1.2274,1.22785,1.226,1.22665,104400000.0
2009-04-08 21:06:00,1.22655,1.2276,1.22655,1.22725,70600000.0
2009-04-08 21:07:00,1.2274,1.2275,1.22625,1.22625,40000000.0
2009-04-08 21:08:00,1.2261,1.2269,1.2261,1.2267,58400000.0
2009-04-08 21:09:00,1.2269,1.2275,1.22615,1.2269,116000000.0
2009-04-08 21:10:00,1.2262,1.2272,1.2262,1.2266,16600000.0
2009-04-08 21:11:00,1.22645,1.2267,1.22585,1.2261,20200000.0
2009-04-08 21:12:00,1.22615,1.2273,1.22615,1.2269,23600000.0
2009-04-08 21:13:00,1.2269,1.2273,1.2263,1.22635,68800000.0
2009-04-08 21:14:00,1.2264,1.22715,1.2263,1.2269,50400000.0
2009-04-08 21:15:00,1.227,1.227,1.2256,1.2258,45600000.0
2009-04-08 21:16:00,1.22585,1.2262,1.22585,1.226,25000000.0
2009-04-08 21:17:00,1.22625,1.2263,1.2262,1.2263,4800000.0
2009-04-08 21:18:00,1.22625,1.2265,1.22605,1.22625,22000000.0
2009-04-08 21:19:00,1.22635,1.2268,1.2261,1.2264,65200000.0
2009-04-08 21:20:00,1.22625,1.22625,1.2262,1.2262,3800000.0
2009-04-08 21:21:00,1.2263,1.2268,1.2262,1.2266,39000000.0
2009-04-08 21:22:00,1.22675,1.227,1.22625,1.22645,39400000.0
2009-04-08 21:23:00,1.22645,1.22655,1.2264,1.22645,14400000.0
2009-04-08 21:24:00,1.22645,1.22675,1.22625,1.22635,35400000.0
2009-04-08 21:25:00,1.22655,1.2268,1.22585,1.2263,52800000.0
2009-04-08 21:26:00,1.2263,1.227,1.22575,1.22595,61800000.0
2009-04-08 21:27:00,1.2259,1.22665,1.22565,1.22665,22000000.0
2009-04-08 21:28:00,1.2258,1.226,1.22515,1.22575,63200000.0
2009-04-08 21:29:00,1.2258,1.2258,1.22525,1.22565,48200000.0
2009-04-08 21:30:00,1.22545,1.22565,1.22545,1.2255,16400000.0
2009-04-08 21:31:00,1.2254,1.2257,1.22525,1.2254,32200000.0
2009-04-08 21:32:00,1.2253,1.2258,1.2253,1.2254,53200000.0
2009-04-08 21:33:00,1.22535,1.2254,1.22535,1.22535,4000000.0
2009-04-08 21:34:00,1.22545,1.2259,1.22535,1.22575,57400000.0
2009-04-08 21:35:00,1.2257,1.22585,1.22525,1.2258,30200000.0
2009-04-08 21:36:00,1.2256,1.2261,1.22555,1.2261,21800000.0
2009-04-08 21:37:00,1.2261,1.2266,1.22585,1.22585,25000000.0
2009-04-08 21:38:00,1.22595,1.22655,1.2256,1.22605,43400000.0
2009-04-08 21:39:00,1.2261,1.22645,1.2261,1.22625,15600000.0
2009-04-08 21:40:00,1.22635,1.2268,1.2257,1.2258,44000000.0
2009-04-08 21:41:00,1.22585,1.22665,1.2257,1.22645,38000000.0
2009-04-08 21:42:00,1.2265,1.22725,1.22645,1.22725,58400000.0
2009-04-08 21:43:00,1.22675,1.22705,1.2266,1.22695,25400000.0
2009-04-08 21:44:00,1.2269,1.227,1.2266,1.2267,37200000.0
2009-04-08 21:45:00,1.2268,1.22755,1.22635,1.22655,58000000.0
2009-04-08 21:46:00,1.2269,1.2273,1.2261,1.22675,55600000.0
2009-04-08 21:47:00,1.22675,1.2271,1.2261,1.22635,75200000.0
2009-04-08 21:48:00,1.2264,1.2264,1.2262,1.22625,27600000.0
2009-04-08 21:49:00,1.2263,1.22635,1.2262,1.22635,10400000.0
2009-04-08 21:50:00,1.22635,1.2264,1.22625,1.2264,15000000.0
2009-04-08 21:51:00,1.2264,1.2271,1.2263,1.2263,72800000.0
2009-04-08 21:52:00,1.2263,1.2264,1.2263,1.2264,2400000.0
2009-04-08 21:53:00,1.2264,1.2265,1.22605,1.22605,10800000.0
2009-04-08 21:54:00,1.22615,1.22635,1.22615,1.2263,14200000.0
2009-04-08 21:55:00,1.2263,1.2263,1.2263,1.2263,2400000.0
2009-04-08 21:56:00,1.22625,1.22655,1.22615,1.22655,26200000.0
2009-04-08 21:57:00,1.22665,1.2269,1.2263,1.2269,15200000.0
2009-04-08 21:58:00,1.22715,1.22715,1.22545,1.22595,35600000.0
2009-04-08 21:59:00,1.2261,1.2266,1.2259,1.2265,21800000.0
2009-04-08 22:00:00,1.2264,1.2268,1.22615,1.22625,31400000.0
2009-04-08 22:01:00,1.22655,1.22655,1.22635,1.22645,22000000.0
2009-04-08 22:02:00,1.2265,1.22675,1.2265,1.22675,28800000.0
2009-04-08 22:03:00,1.2268,1.22715,1.2266,1.22665,56200000.0
2009-04-08 22:04:00,1.22605,1.22605,1.22594,1.22605,4000000.0
2009-04-08 22:05:00,1.2267,1.2267,1.2267,1.2267,4000000.0
2009-04-08 22:06:00,1.2267,1.2267,1.2267,1.2267,10000000.0
2009-04-08 22:07:00,1.22695,1.22695,1.22695,1.22695,1200000.0
2009-04-08 22:08:00,1.2267,1.2271,1.22655,1.2266,22000000.0
2009-04-08 22:09:00,1.227,1.227,1.22635,1.22645,16200000.0
2009-04-08 22:10:00,1.2265,1.2267,1.22605,1.22605,31800000.0
2009-04-08 22:11:00,1.22615,1.2266,1.22615,1.2262,17600000.0
2009-04-08 22:12:00,1.22615,1.2263,1.2255,1.22605,25200000.0
2009-04-08 22:13:00,1.22605,1.2261,1.2257,1.2258,4800000.0
2009-04-08 22:14:00,1.226,1.2264,1.2254,1.2264,36400000.0
2009-04-08 22:15:00,1.2264,1.2264,1.22585,1.22585,3800000.0
2009-04-08 22:16:00,1.22585,1.22585,1.22535,1.22535,4600000.0
2009-04-08 22:17:00,1.2258,1.2258,1.2256,1.2256,20600000.0
2009-04-08 22:18:00,1.22565,1.226,1.22555,1.22565,41400000.0
2009-04-08 22:19:00,1.2258,1.2259,1.2258,1.2259,7600000.0
2009-04-08 22:20:00,1.22595,1.226,1.22565,1.2258,8000000.0
2009-04-08 22:21:00,1.2259,1.2259,1.2258,1.2259,11000000.0
2009-04-08 22:22:00,1.2262,1.22635,1.2262,1.22635,2800000.0
2009-04-08 22:23:00,1.22625,1.2265,1.2258,1.2265,47800000.0
2009-04-08 22:24:00,1.2265,1.2265,1.22525,1.22525,49200000.0
2009-04-08 22:25:00,1.22535,1.2257,1.22525,1.2257,24000000.0
2009-04-08 22:26:00,1.22565,1.22575,1.22565,1.22575,3600000.0
2009-04-08 22:27:00,1.2259,1.2259,1.2259,1.2259,1200000.0
2009-04-08 22:28:00,1.2261,1.2263,1.2259,1.2259,3600000.0
2009-04-08 22:29:00,1.22615,1.2263,1.2258,1.22605,10800000.0
2009-04-08 22:30:00,1.22575,1.2259,1.2254,1.2254,18000000.0
2009-04-08 22:31:00,1.2256,1.2257,1.2256,1.2257,4800000.0
2009-04-08 22:32:00,1.22515,1.22532,1.22515,1.22515,3600000.0
2009-04-08 22:33:00,1.22575,1.2258,1.22575,1.2258,3600000.0
2009-04-08 22:34:00,1.2259,1.22635,1.2259,1.22615,16800000.0
2009-04-08 22:35:00,1.2262,1.2262,1.2258,1.2258,18000000.0
2009-04-08 22:36:00,1.22554,1.22575,1.22554,1.22575,38400000.0
2009-04-08 22:37:00,1.2262,1.22635,1.2258,1.22635,18400000.0
2009-04-08 22:38:00,1.2263,1.2263,1.2255,1.22565,25000000.0
2009-04-08 22:39:00,1.22565,1.2262,1.22565,1.2262,23400000.0
2009-04-08 22:40:00,1.2263,1.2268,1.22585,1.226,26800000.0
2009-04-08 22:41:00,1.2259,1.226,1.22585,1.22585,19800000.0
2009-04-08 22:42:00,1.2258,1.2258,1.22565,1.22565,9600000.0
2009-04-08 22:43:00,1.2257,1.22575,1.22565,1.22565,11600000.0
2009-04-08 22:44:00,1.2257,1.2257,1.22465,1.2253,27800000.0
2009-04-08 22:45:00,1.2253,1.2254,1.22465,1.22465,12000000.0
2009-04-08 22:46:00,1.2246,1.2254,1.2245,1.2252,60200000.0
2009-04-08 22:47:00,1.22525,1.2253,1.2251,1.2251,27800000.0
2009-04-08 22:48:00,1.2251,1.2253,1.2251,1.2251,23800000.0
2009-04-08 22:49:00,1.2244,1.2244,1.22435,1.22435,34200000.0
2009-04-08 22:50:00,1.2251,1.2254,1.2248,1.2252,34200000.0
2009-04-08 22:51:00,1.22535,1.22545,1.22535,1.2254,3600000.0
2009-04-08 22:52:00,1.225,1.2254,1.225,1.2254,9600000.0
2009-04-08 22:53:00,1.225,1.2254,1.225,1.2251,7200000.0
2009-04-08 22:54:00,1.2251,1.2251,1.22415,1.22445,58600000.0
2009-04-08 22:55:00,1.22445,1.2249,1.22435,1.2248,31800000.0
2009-04-08 22:56:00,1.2239,1.22397,1.2239,1.2239,11200000.0
2009-04-08 22:57:00,1.22485,1.2251,1.2247,1.2247,11200000.0
2009-04-08 22:58:00,1.2248,1.2248,1.2239,1.2242,27000000.0
2009-04-08 22:59:00,1.2242,1.2244,1.2237,1.22385,30000000.0
2009-04-08 23:00:00,1.2234,1.22365,1.2234,1.22355,8000000.0
2009-04-08 23:01:00,1.2233,1.22415,1.2221,1.2236,11000000.0
2009-04-08 23:02:00,1.22425,1.2252,1.22425,1.22515,14400000.0
2009-04-08 23:03:00,1.22515,1.2253,1.2242,1.2244,29800000.0
2009-04-08 23:04:00,1.2244,1.2244,1.224,1.224,5000000.0
2009-04-08 23:05:00,1.224,1.2248,1.224,1.2244,24400000.0
2009-04-08 23:06:00,1.22435,1.2246,1.2234,1.2236,29200000.0
2009-04-08 23:07:00,1.2236,1.22385,1.2236,1.2238,7200000.0
2009-04-08 23:08:00,1.2238,1.2242,1.2238,1.2242,9000000.0
2009-04-08 23:09:00,1.22379,1.22385,1.2236,1.2236,11400000.0
2009-04-08 23:10:00,1.2241,1.2247,1.2241,1.2243,11400000.0
2009-04-08 23:11:00,1.2245,1.2245,1.2232,1.2239,37200000.0
2009-04-08 23:12:00,1.224,1.224,1.2235,1.22385,7200000.0
2009-04-08 23:13:00,1.22395,1.2241,1.2236,1.2236,4800000.0
2009-04-08 23:14:00,1.2238,1.2239,1.2238,1.2239,4000000.0
2009-04-08 23:15:00,1.22415,1.2244,1.2236,1.22395,44400000.0
2009-04-08 23:16:00,1.2241,1.2258,1.22365,1.2258,50600000.0
2009-04-08 23:17:00,1.22575,1.22635,1.2251,1.22535,17000000.0
2009-04-08 23:18:00,1.22525,1.22615,1.225,1.2258,35000000.0
2009-04-08 23:19:00,1.2255,1.2257,1.2253,1.2253,10000000.0
2009-04-08 23:20:00,1.22515,1.22555,1.22515,1.22555,12000000.0
2009-04-08 23:21:00,1.22495,1.2252,1.2249,1.2252,4000000.0
2009-04-08 23:22:00,1.22455,1.22455,1.22455,1.22455,3600000.0
2009-04-08 23:23:00,1.22452,1.22455,1.22451,1.22451,3600000.0
2009-04-08 23:25:00,1.22535,1.22545,1.22535,1.22545,3600000.0
2009-04-08 23:26:00,1.22488,1.22495,1.22488,1.22488,2400000.0
2009-04-08 23:27:00,1.22555,1.22555,1.2254,1.2254,2400000.0
2009-04-08 23:28:00,1.2248,1.22595,1.2246,1.225,25600000.0
2009-04-08 23:29:00,1.2252,1.2254,1.2243,1.225,29600000.0
2009-04-08 23:30:00,1.225,1.22525,1.22485,1.22525,23400000.0
2009-04-08 23:31:00,1.2253,1.2253,1.2248,1.2251,9400000.0
2009-04-08 23:32:00,1.22525,1.2257,1.22515,1.22555,32400000.0
2009-04-08 23:33:00,1.22555,1.22575,1.22505,1.2256,48200000.0
2009-04-08 23:34:00,1.22555,1.22555,1.22545,1.22555,12000000.0
2009-04-08 23:35:00,1.2256,1.2256,1.2254,1.2254,4800000.0
2009-04-08 23:36:00,1.22555,1.2258,1.22535,1.2257,18800000.0
2009-04-08 23:37:00,1.2255,1.2258,1.2255,1.2258,12600000.0
2009-04-08 23:38:00,1.2259,1.2259,1.2255,1.2255,21200000.0
2009-04-08 23:39:00,1.2256,1.2257,1.2256,1.2257,11000000.0
2009-04-08 23:40:00,1.2255,1.2255,1.2253,1.2253,2400000.0
2009-04-08 23:41:00,1.2253,1.22555,1.2253,1.22555,6400000.0
2009-04-08 23:42:00,1.2258,1.2259,1.2258,1.2259,4800000.0
2009-04-08 23:43:00,1.22595,1.2267,1.22595,1.2266,12200000.0
2009-04-08 23:44:00,1.2267,1.22695,1.2267,1.22675,10400000.0
2009-04-08 23:45:00,1.2266,1.2267,1.2263,1.2263,13200000.0
2009-04-08 23:46:00,1.2263,1.2263,1.2263,1.2263,4800000.0
2009-04-08 23:47:00,1.22555,1.22557,1.22555,1.22557,17400000.0
2009-04-08 23:48:00,1.22635,1.22635,1.22625,1.22625,17400000.0
2009-04-08 23:49:00,1.2259,1.22595,1.22555,1.22555,23400000.0
2009-04-08 23:50:00,1.22555,1.2257,1.2255,1.22555,9600000.0
2009-04-08 23:51:00,1.22555,1.22555,1.225,1.2254,6800000.0
2009-04-08 23:52:00,1.22465,1.22465,1.22465,1.22465,3200000.0
2009-04-08 23:53:00,1.22467,1.22467,1.22467,1.22467,3200000.0
2009-04-08 23:54:00,1.2254,1.2254,1.22535,1.22535,3200000.0
2009-04-08 23:55:00,1.22545,1.22555,1.22545,1.22555,6400000.0
2009-04-08 23:56:00,1.22477,1.2248,1.22474,1.2248,3200000.0
2009-04-08 23:57:00,1.22535,1.2254,1.22535,1.2254,3200000.0
2009-04-08 23:58:00,1.2255,1.2255,1.2254,1.2254,3200000.0
2009-04-08 23:59:00,1.22465,1.22467,1.22465,1.22467,3200000.0
2009-04-09 00:00:00,1.2255,1.22555,1.2255,1.22555,3200000.0
2009-04-09 00:01:00,1.22535,1.2255,1.22535,1.22535,19200000.0
2009-04-09 00:02:00,1.22515,1.22515,1.22485,1.22515,30800000.0
2009-04-09 00:03:00,1.22485,1.2253,1.22485,1.22505,26800000.0
2009-04-09 00:04:00,1.2251,1.2251,1.22495,1.22495,11200000.0
2009-04-09 00:05:00,1.22515,1.22515,1.22515,1.22515,11200000.0
2009-04-09 00:06:00,1.22515,1.22535,1.2251,1.2253,12000000.0
2009-04-09 00:07:00,1.22545,1.22545,1.22545,1.22545,3200000.0
2009-04-09 00:08:00,1.2255,1.22585,1.22495,1.2251,27200000.0
2009-04-09 00:09:00,1.2251,1.2251,1.22455,1.22495,12800000.0
2009-04-09 00:10:00,1.22525,1.22525,1.22525,1.22525,1600000.0
2009-04-09 00:11:00,1.2254,1.2254,1.2254,1.2254,1600000.0
2009-04-09 00:12:00,1.2253,1.2253,1.22495,1.22525,8000000.0
2009-04-09 00:13:00,1.2253,1.2253,1.22485,1.2249,14000000.0
2009-04-09 00:14:00,1.225,1.2251,1.225,1.22505,8600000.0
2009-04-09 00:15:00,1.22505,1.22505,1.22495,1.22495,8400000.0
2009-04-09 00:16:00,1.225,1.2254,1.22485,1.2254,13200000.0
2009-04-09 00:17:00,1.2254,1.2255,1.2252,1.22525,32600000.0
2009-04-09 00:18:00,1.2253,1.2254,1.22525,1.2253,19800000.0
2009-04-09 00:19:00,1.2252,1.22535,1.22505,1.2252,33800000.0
2009-04-09 00:20:00,1.2252,1.2256,1.22515,1.22535,24200000.0
2009-04-09 00:21:00,1.22437,1.2244,1.22435,1.2244,6200000.0
2009-04-09 00:22:00,1.22515,1.22535,1.22515,1.22535,6200000.0
2009-04-09 00:23:00,1.22525,1.22525,1.2252,1.2252,3600000.0
2009-04-09 00:24:00,1.225,1.225,1.22495,1.22495,2800000.0
2009-04-09 00:25:00,1.225,1.22515,1.225,1.22515,8400000.0
2009-04-09 00:26:00,1.2253,1.2253,1.22525,1.22525,2400000.0
2009-04-09 00:27:00,1.2253,1.2253,1.2253,1.2253,1200000.0
2009-04-09 00:28:00,1.22535,1.2254,1.2253,1.22535,8600000.0
2009-04-09 00:29:00,1.22545,1.22615,1.2254,1.22595,17000000.0
2009-04-09 00:30:00,1.22605,1.2261,1.2257,1.22595,65000000.0
2009-04-09 00:31:00,1.22615,1.22685,1.22615,1.22665,70200000.0
2009-04-09 00:32:00,1.22665,1.22675,1.22625,1.22625,10800000.0
2009-04-09 00:33:00,1.2264,1.22685,1.2264,1.2266,9600000.0
2009-04-09 00:34:00,1.2268,1.2268,1.2266,1.2268,6200000.0
2009-04-09 00:35:00,1.2266,1.22675,1.226,1.22615,20600000.0
2009-04-09 00:36:00,1.22625,1.22625,1.2258,1.22605,21600000.0
2009-04-09 00:37:00,1.2261,1.22625,1.2261,1.22625,7200000.0
2009-04-09 00:38:00,1.2262,1.22625,1.22595,1.22595,6000000.0
2009-04-09 00:39:00,1.22595,1.22595,1.2258,1.2258,3600000.0
2009-04-09 00:40:00,1.2259,1.2259,1.22525,1.22525,23400000.0
2009-04-09 00:41:00,1.22495,1.22535,1.2248,1.2251,15600000.0
2009-04-09 00:42:00,1.2251,1.22525,1.22505,1.22505,20400000.0
2009-04-09 00:43:00,1.225,1.225,1.2248,1.22485,8000000.0
2009-04-09 00:44:00,1.2248,1.2256,1.2244,1.22525,77400000.0
2009-04-09 00:45:00,1.2253,1.2254,1.2246,1.22495,41200000.0
2009-04-09 00:46:00,1.22515,1.22515,1.22475,1.22495,40800000.0
2009-04-09 00:47:00,1.22505,1.2251,1.2238,1.22465,83200000.0
2009-04-09 00:48:00,1.2246,1.2251,1.2243,1.2245,55800000.0
2009-04-09 00:49:00,1.2245,1.2246,1.22415,1.22445,63000000.0
2009-04-09 00:50:00,1.2244,1.2246,1.22395,1.22435,78600000.0
2009-04-09 00:51:00,1.22455,1.22455,1.22395,1.2241,40000000.0
2009-04-09 00:52:00,1.2242,1.2252,1.2242,1.22475,19800000.0
2009-04-09 00:53:00,1.22465,1.22515,1.2245,1.22515,27200000.0
2009-04-09 00:54:00,1.2254,1.2254,1.2254,1.2254,1200000.0
2009-04-09 00:55:00,1.2255,1.2255,1.2242,1.22425,80000000.0
2009-04-09 00:56:00,1.2243,1.2247,1.2243,1.2244,18200000.0
2009-04-09 00:57:00,1.2246,1.225,1.2244,1.22445,31600000.0
2009-04-09 00:58:00,1.22435,1.22455,1.224,1.2243,83800000.0
2009-04-09 00:59:00,1.2247,1.2248,1.2244,1.22445,6400000.0
2009-04-09 01:00:00,1.22465,1.225,1.22465,1.2249,43000000.0
2009-04-09 01:01:00,1.2249,1.2249,1.2249,1.2249,7000000.0
2009-04-09 01:02:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-09 01:03:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-09 01:04:00,1.2249,1.2249,1.2249,1.2249,5000000.0
2009-04-09 01:05:00,1.2249,1.2249,1.2249,1.2249,9000000.0
2009-04-09 01:06:00,1.2249,1.2249,1.2236,1.224,77000000.0
2009-04-09 01:07:00,1.2241,1.22425,1.2235,1.2235,108400000.0
2009-04-09 01:08:00,1.22365,1.22385,1.22275,1.22375,167400000.0
2009-04-09 01:09:00,1.22375,1.22395,1.2235,1.22355,47800000.0
2009-04-09 01:10:00,1.22365,1.22375,1.22355,1.2237,24600000.0
2009-04-09 01:11:00,1.22325,1.22335,1.223,1.2233,29800000.0
2009-04-09 01:12:00,1.2233,1.22345,1.22245,1.2228,76400000.0
2009-04-09 01:13:00,1.2229,1.2231,1.2228,1.2228,45600000.0
2009-04-09 01:14:00,1.2228,1.2232,1.2228,1.2231,46800000.0
2009-04-09 01:15:00,1.2229,1.22305,1.2221,1.223,158200000.0
2009-04-09 01:16:00,1.22305,1.2231,1.22235,1.2227,44800000.0
2009-04-09 01:17:00,1.22275,1.22305,1.2225,1.22295,42200000.0
2009-04-09 01:18:00,1.2231,1.2238,1.2231,1.22365,22800000.0
2009-04-09 01:19:00,1.22365,1.224,1.22345,1.2237,27600000.0
2009-04-09 01:20:00,1.224,1.2243,1.2237,1.22375,51000000.0
2009-04-09 01:21:00,1.2237,1.2237,1.2235,1.22365,8400000.0
2009-04-09 01:22:00,1.22284,1.22284,1.2228,1.22282,7600000.0
2009-04-09 01:23:00,1.2237,1.2237,1.2235,1.2235,7600000.0
2009-04-09 01:24:00,1.22345,1.22345,1.22345,1.22345,3600000.0
2009-04-09 01:25:00,1.22345,1.2235,1.22345,1.2235,4800000.0
2009-04-09 01:26:00,1.2235,1.2235,1.2235,1.2235,2400000.0
2009-04-09 01:27:00,1.22355,1.2237,1.2233,1.2233,45000000.0
2009-04-09 01:28:00,1.2234,1.224,1.2234,1.2239,37600000.0
2009-04-09 01:29:00,1.2239,1.2242,1.22385,1.2242,21600000.0
2009-04-09 01:30:00,1.22415,1.2247,1.224,1.2247,64200000.0
2009-04-09 01:31:00,1.2247,1.2247,1.2247,1.2247,25600000.0
2009-04-09 01:32:00,1.2247,1.2247,1.2247,1.2247,2000000.0
2009-04-09 01:33:00,1.2247,1.2247,1.2247,1.2247,7000000.0
2009-04-09 01:34:00,1.2247,1.2247,1.2247,1.2247,25000000.0
2009-04-09 01:35:00,1.2247,1.2248,1.22365,1.22365,90200000.0
2009-04-09 01:36:00,1.22365,1.2237,1.22365,1.22365,8800000.0
2009-04-09 01:37:00,1.22375,1.2239,1.2236,1.22385,51400000.0
2009-04-09 01:38:00,1.22385,1.22425,1.2237,1.22425,37600000.0
2009-04-09 01:39:00,1.22435,1.2244,1.2237,1.22395,56200000.0
2009-04-09 01:40:00,1.2239,1.22415,1.22375,1.22375,22000000.0
2009-04-09 01:41:00,1.22385,1.22385,1.22385,1.22385,1600000.0
2009-04-09 01:42:00,1.22375,1.22385,1.22375,1.22385,6000000.0
2009-04-09 01:43:00,1.22385,1.22385,1.2232,1.2237,31600000.0
2009-04-09 01:44:00,1.2236,1.2236,1.22315,1.2233,25400000.0
2009-04-09 01:45:00,1.22335,1.2237,1.2231,1.2231,33000000.0
2009-04-09 01:46:00,1.22315,1.22395,1.223,1.22395,62800000.0
2009-04-09 01:47:00,1.224,1.224,1.2232,1.22345,59800000.0
2009-04-09 01:48:00,1.22355,1.22375,1.2235,1.22375,28800000.0
2009-04-09 01:49:00,1.22385,1.22395,1.2235,1.22395,20000000.0
2009-04-09 01:50:00,1.224,1.224,1.22365,1.224,26600000.0
2009-04-09 01:51:00,1.2241,1.2241,1.22405,1.2241,14400000.0
2009-04-09 01:52:00,1.2241,1.2241,1.22395,1.224,9600000.0
2009-04-09 01:53:00,1.22285,1.2229,1.22282,1.22287,12800000.0
2009-04-09 01:54:00,1.2238,1.22405,1.22375,1.22405,12800000.0
2009-04-09 01:55:00,1.224,1.2242,1.22375,1.2242,38400000.0
2009-04-09 01:56:00,1.2242,1.2246,1.224,1.2246,49200000.0
2009-04-09 01:57:00,1.2247,1.2247,1.22435,1.22465,16600000.0
2009-04-09 01:58:00,1.22485,1.2249,1.22445,1.2245,36600000.0
2009-04-09 01:59:00,1.22445,1.22485,1.22405,1.22415,81800000.0
2009-04-09 02:00:00,1.22405,1.2244,1.22375,1.2239,54000000.0
2009-04-09 02:01:00,1.224,1.22465,1.224,1.22465,120600000.0
2009-04-09 02:02:00,1.22455,1.225,1.2242,1.22455,91400000.0
2009-04-09 02:03:00,1.22465,1.2251,1.22435,1.22485,74800000.0
2009-04-09 02:04:00,1.22495,1.225,1.22385,1.22425,65600000.0
2009-04-09 02:05:00,1.2242,1.2242,1.2235,1.2235,23800000.0
2009-04-09 02:06:00,1.2238,1.2239,1.22285,1.2239,88000000.0
2009-04-09 02:07:00,1.22395,1.22395,1.22375,1.22375,4800000.0
2009-04-09 02:08:00,1.2237,1.2248,1.2237,1.2248,38000000.0
2009-04-09 02:09:00,1.2248,1.2252,1.2242,1.22515,43000000.0
2009-04-09 02:10:00,1.22525,1.2253,1.2247,1.22515,44200000.0
2009-04-09 02:11:00,1.22515,1.22515,1.2235,1.22415,83400000.0
2009-04-09 02:12:00,1.2242,1.22485,1.2242,1.2245,85600000.0
2009-04-09 02:13:00,1.22455,1.22465,1.22315,1.2238,73200000.0
2009-04-09 02:14:00,1.2236,1.22395,1.2231,1.2233,21800000.0
2009-04-09 02:15:00,1.22345,1.224,1.22305,1.224,67400000.0
2009-04-09 02:16:00,1.22405,1.22475,1.224,1.2244,109200000.0
2009-04-09 02:17:00,1.22435,1.2251,1.22405,1.22505,37800000.0
2009-04-09 02:18:00,1.2253,1.22555,1.224,1.2242,96000000.0
2009-04-09 02:19:00,1.2243,1.2244,1.2242,1.22435,38400000.0
2009-04-09 02:20:00,1.22445,1.22475,1.22435,1.2247,30400000.0
2009-04-09 02:21:00,1.2248,1.22485,1.2243,1.2243,49600000.0
2009-04-09 02:22:00,1.2243,1.2244,1.2234,1.2237,76400000.0
2009-04-09 02:23:00,1.2236,1.2244,1.2235,1.2244,56800000.0
2009-04-09 02:24:00,1.2244,1.2247,1.2242,1.2243,32000000.0
2009-04-09 02:25:00,1.22425,1.22425,1.22395,1.2241,39800000.0
2009-04-09 02:26:00,1.2242,1.22445,1.2241,1.22445,87800000.0
2009-04-09 02:27:00,1.2244,1.22465,1.2239,1.22415,100200000.0
2009-04-09 02:28:00,1.2241,1.2241,1.2238,1.2238,39000000.0
2009-04-09 02:29:00,1.22385,1.224,1.22385,1.224,9600000.0
2009-04-09 02:30:00,1.224,1.2242,1.22365,1.2242,65600000.0
2009-04-09 02:31:00,1.2241,1.22435,1.22345,1.2242,113000000.0
2009-04-09 02:32:00,1.2242,1.2242,1.2237,1.22405,69800000.0
2009-04-09 02:33:00,1.22405,1.22505,1.2237,1.2247,135800000.0
2009-04-09 02:34:00,1.22475,1.22485,1.22455,1.2247,54400000.0
2009-04-09 02:35:00,1.2247,1.2248,1.2243,1.2248,84600000.0
2009-04-09 02:36:00,1.2248,1.2254,1.2247,1.2254,59200000.0
2009-04-09 02:37:00,1.22535,1.22535,1.22345,1.2241,29800000.0
2009-04-09 02:38:00,1.22405,1.2243,1.22375,1.2238,132800000.0
2009-04-09 02:39:00,1.22395,1.22425,1.22395,1.22425,44800000.0
2009-04-09 02:40:00,1.22415,1.22415,1.22325,1.2233,71400000.0
2009-04-09 02:41:00,1.2233,1.22365,1.2232,1.2232,44200000.0
2009-04-09 02:42:00,1.22355,1.22385,1.2233,1.2233,21400000.0
2009-04-09 02:43:00,1.2234,1.22415,1.2234,1.22415,50600000.0
2009-04-09 02:44:00,1.22425,1.2244,1.2231,1.22405,115400000.0
2009-04-09 02:45:00,1.2242,1.2244,1.22385,1.2239,46400000.0
2009-04-09 02:46:00,1.22385,1.2239,1.22305,1.2233,89600000.0
2009-04-09 02:47:00,1.22305,1.2235,1.22305,1.22345,41000000.0
2009-04-09 02:48:00,1.2235,1.22415,1.22325,1.2238,65600000.0
2009-04-09 02:49:00,1.2238,1.2242,1.2237,1.22395,159600000.0
2009-04-09 02:50:00,1.22395,1.2245,1.22385,1.2242,101200000.0
2009-04-09 02:51:00,1.2243,1.2243,1.22335,1.22345,28800000.0
2009-04-09 02:52:00,1.2235,1.22365,1.22325,1.22325,41600000.0
2009-04-09 02:53:00,1.22325,1.22345,1.2232,1.22325,40000000.0
2009-04-09 02:54:00,1.22335,1.22435,1.22295,1.2241,70400000.0
2009-04-09 02:55:00,1.22405,1.22485,1.224,1.22435,110600000.0
2009-04-09 02:56:00,1.2245,1.2245,1.2241,1.22415,41600000.0
2009-04-09 02:57:00,1.22415,1.22415,1.22325,1.2236,33400000.0
2009-04-09 02:58:00,1.22375,1.224,1.22375,1.2238,37800000.0
2009-04-09 02:59:00,1.2238,1.2245,1.2238,1.22425,101400000.0
2009-04-09 03:00:00,1.2242,1.2245,1.2242,1.22445,51200000.0
2009-04-09 03:01:00,1.22455,1.22455,1.2232,1.2232,59200000.0
2009-04-09 03:02:00,1.2232,1.2237,1.22285,1.2236,46400000.0
2009-04-09 03:03:00,1.2236,1.2236,1.22325,1.22325,32000000.0
2009-04-09 03:04:00,1.22335,1.22355,1.2232,1.22325,51000000.0
2009-04-09 03:05:00,1.22345,1.22345,1.22325,1.22335,57600000.0
2009-04-09 03:06:00,1.2235,1.22375,1.22335,1.2237,37600000.0
2009-04-09 03:07:00,1.2235,1.224,1.22335,1.2238,100600000.0
2009-04-09 03:08:00,1.22345,1.2238,1.2234,1.22345,27200000.0
2009-04-09 03:09:00,1.2235,1.2242,1.2235,1.2242,22400000.0
2009-04-09 03:10:00,1.2242,1.22425,1.22295,1.2233,111200000.0
2009-04-09 03:11:00,1.22335,1.22365,1.22325,1.22365,57400000.0
2009-04-09 03:12:00,1.22375,1.22395,1.2233,1.22395,53800000.0
2009-04-09 03:13:00,1.22395,1.2242,1.22385,1.22415,64600000.0
2009-04-09 03:14:00,1.22415,1.22415,1.2236,1.22365,105600000.0
2009-04-09 03:15:00,1.22345,1.22375,1.2231,1.2231,80000000.0
2009-04-09 03:16:00,1.22315,1.2239,1.22305,1.2239,36400000.0
2009-04-09 03:17:00,1.22385,1.2251,1.22345,1.2245,140200000.0
2009-04-09 03:18:00,1.2245,1.2246,1.2239,1.22415,70800000.0
2009-04-09 03:19:00,1.22415,1.22455,1.2241,1.22455,57600000.0
2009-04-09 03:20:00,1.2245,1.22475,1.2242,1.22475,30400000.0
2009-04-09 03:21:00,1.2248,1.22495,1.2239,1.22465,57600000.0
2009-04-09 03:22:00,1.22465,1.2251,1.224,1.2242,97200000.0
2009-04-09 03:23:00,1.22425,1.22485,1.2233,1.2233,87200000.0
2009-04-09 03:24:00,1.2235,1.224,1.2229,1.223,115600000.0
2009-04-09 03:25:00,1.22305,1.224,1.22305,1.22365,191000000.0
2009-04-09 03:26:00,1.22365,1.224,1.2231,1.224,305400000.0
2009-04-09 03:27:00,1.224,1.22435,1.2234,1.22435,110200000.0
2009-04-09 03:28:00,1.22405,1.2243,1.22245,1.2226,132800000.0
2009-04-09 03:29:00,1.2225,1.22405,1.22155,1.2226,62400000.0
2009-04-09 03:30:00,1.21795,1.2228,1.21795,1.22075,204600000.0
2009-04-09 03:31:00,1.2204,1.22235,1.2196,1.2199,116400000.0
2009-04-09 03:32:00,1.21975,1.22055,1.2185,1.2199,97600000.0
2009-04-09 03:33:00,1.2199,1.22115,1.21895,1.22025,185400000.0
2009-04-09 03:34:00,1.2203,1.22055,1.21965,1.22045,145600000.0
2009-04-09 03:35:00,1.22055,1.22135,1.2203,1.2206,46400000.0
2009-04-09 03:36:00,1.22085,1.22225,1.22085,1.22195,76600000.0
2009-04-09 03:37:00,1.222,1.22275,1.22155,1.22245,93800000.0
2009-04-09 03:38:00,1.22245,1.22245,1.22115,1.22195,121600000.0
2009-04-09 03:39:00,1.22195,1.22245,1.2215,1.22245,73200000.0
2009-04-09 03:40:00,1.22245,1.22245,1.22245,1.22245,19200000.0
2009-04-09 03:41:00,1.22245,1.22245,1.22245,1.22245,139200000.0
2009-04-09 03:42:00,1.22245,1.2231,1.2221,1.2225,222400000.0
2009-04-09 03:43:00,1.2227,1.2235,1.22205,1.2223,149200000.0
2009-04-09 03:44:00,1.2222,1.2231,1.22165,1.2231,165200000.0
2009-04-09 03:45:00,1.22315,1.22395,1.2231,1.2233,123200000.0
2009-04-09 03:46:00,1.2233,1.22345,1.22235,1.223,72800000.0
2009-04-09 03:47:00,1.223,1.22345,1.22285,1.2233,159400000.0
2009-04-09 03:48:00,1.2233,1.2233,1.2229,1.2232,91800000.0
2009-04-09 03:49:00,1.2232,1.22365,1.2229,1.22365,25800000.0
2009-04-09 03:50:00,1.22365,1.22365,1.22175,1.2222,167200000.0
2009-04-09 03:51:00,1.22215,1.22275,1.22195,1.22275,83200000.0
2009-04-09 03:52:00,1.2228,1.2231,1.2222,1.2222,99000000.0
2009-04-09 03:53:00,1.2222,1.22295,1.2222,1.2228,112000000.0
2009-04-09 03:54:00,1.2228,1.223,1.2221,1.2224,93200000.0
2009-04-09 03:55:00,1.22255,1.22275,1.22235,1.2226,46800000.0
2009-04-09 03:56:00,1.2226,1.22275,1.22245,1.22245,73600000.0
2009-04-09 03:57:00,1.2225,1.2229,1.2225,1.2228,108800000.0
2009-04-09 03:58:00,1.2228,1.2232,1.2225,1.2232,105600000.0
2009-04-09 03:59:00,1.2233,1.22335,1.22255,1.2227,58800000.0
2009-04-09 04:00:00,1.2227,1.2231,1.2224,1.223,58600000.0
2009-04-09 04:01:00,1.22315,1.22325,1.22295,1.22305,12800000.0
2009-04-09 04:02:00,1.22315,1.2242,1.22305,1.2241,78400000.0
2009-04-09 04:03:00,1.22405,1.22405,1.2232,1.22355,63400000.0
2009-04-09 04:04:00,1.22355,1.2237,1.22345,1.2237,43200000.0
2009-04-09 04:05:00,1.22375,1.22375,1.2235,1.2236,20800000.0
2009-04-09 04:06:00,1.22365,1.22365,1.2236,1.2236,6400000.0
2009-04-09 04:07:00,1.22355,1.22535,1.22295,1.2253,112400000.0
2009-04-09 04:08:00,1.225,1.22505,1.2236,1.2237,35400000.0
2009-04-09 04:09:00,1.2248,1.22515,1.2228,1.22305,94400000.0
2009-04-09 04:10:00,1.22305,1.22415,1.22305,1.22395,82000000.0
2009-04-09 04:11:00,1.22405,1.2247,1.22405,1.2242,27200000.0
2009-04-09 04:12:00,1.2242,1.2242,1.2241,1.2242,22400000.0
2009-04-09 04:13:00,1.2242,1.2248,1.22375,1.2248,56000000.0
2009-04-09 04:14:00,1.22485,1.225,1.2242,1.22425,116000000.0
2009-04-09 04:15:00,1.22425,1.22425,1.2242,1.22425,33600000.0
2009-04-09 04:16:00,1.22425,1.22435,1.2242,1.2242,25600000.0
2009-04-09 04:17:00,1.22435,1.22445,1.2242,1.2242,12800000.0
2009-04-09 04:18:00,1.22425,1.22425,1.22395,1.22405,64200000.0
2009-04-09 04:19:00,1.22405,1.22415,1.2231,1.2233,97400000.0
2009-04-09 04:20:00,1.2234,1.22355,1.2234,1.2235,28200000.0
2009-04-09 04:21:00,1.22365,1.224,1.2235,1.224,92800000.0
2009-04-09 04:22:00,1.224,1.224,1.2233,1.2233,36800000.0
2009-04-09 04:23:00,1.2234,1.22365,1.2234,1.2234,43200000.0
2009-04-09 04:24:00,1.2234,1.22365,1.223,1.2234,35200000.0
2009-04-09 04:25:00,1.2236,1.2238,1.2226,1.22375,72000000.0
2009-04-09 04:26:00,1.22375,1.22385,1.22285,1.22315,52600000.0
2009-04-09 04:27:00,1.22325,1.22335,1.22305,1.22315,32600000.0
2009-04-09 04:28:00,1.22315,1.22315,1.2231,1.2231,7600000.0
2009-04-09 04:29:00,1.22315,1.22325,1.223,1.2231,60800000.0
2009-04-09 04:30:00,1.22315,1.22325,1.223,1.2231,62400000.0
2009-04-09 04:31:00,1.2231,1.2231,1.22275,1.2229,49200000.0
2009-04-09 04:32:00,1.223,1.22335,1.2228,1.22335,81000000.0
2009-04-09 04:33:00,1.22335,1.22335,1.22335,1.22335,5000000.0
2009-04-09 04:34:00,1.22255,1.2228,1.22255,1.22275,22400000.0
2009-04-09 04:35:00,1.2228,1.22305,1.22275,1.22305,16000000.0
2009-04-09 04:36:00,1.22315,1.22315,1.2224,1.22255,30400000.0
2009-04-09 04:37:00,1.2226,1.22295,1.2226,1.2229,46400000.0
2009-04-09 04:38:00,1.223,1.223,1.2228,1.22285,28800000.0
2009-04-09 04:39:00,1.22295,1.223,1.2228,1.22285,40000000.0
2009-04-09 04:40:00,1.22295,1.223,1.22295,1.223,6400000.0
2009-04-09 04:41:00,1.2231,1.2231,1.2231,1.2231,12800000.0
2009-04-09 04:42:00,1.2232,1.2233,1.2231,1.22325,19200000.0
2009-04-09 04:43:00,1.22315,1.22325,1.22265,1.22275,24000000.0
2009-04-09 04:44:00,1.2228,1.2229,1.2226,1.2228,39000000.0
2009-04-09 04:45:00,1.22275,1.22365,1.22275,1.22365,16000000.0
2009-04-09 04:46:00,1.2237,1.224,1.2222,1.2226,60800000.0
2009-04-09 04:47:00,1.2226,1.223,1.22235,1.22245,76600000.0
2009-04-09 04:48:00,1.2226,1.22265,1.2223,1.22255,54000000.0
2009-04-09 04:49:00,1.22255,1.22275,1.22255,1.22275,30600000.0
2009-04-09 04:50:00,1.2228,1.2231,1.2226,1.2231,77000000.0
2009-04-09 04:51:00,1.22305,1.2231,1.223,1.2231,17600000.0
2009-04-09 04:52:00,1.223,1.22385,1.223,1.22385,37800000.0
2009-04-09 04:53:00,1.2239,1.22465,1.22355,1.22415,65600000.0
2009-04-09 04:54:00,1.2242,1.2242,1.22385,1.22385,49600000.0
2009-04-09 04:55:00,1.22395,1.22395,1.22375,1.22375,16000000.0
2009-04-09 04:56:00,1.22385,1.22405,1.22355,1.22355,52800000.0
2009-04-09 04:57:00,1.22375,1.22375,1.2233,1.22355,24400000.0
2009-04-09 04:58:00,1.22375,1.2238,1.223,1.22325,86400000.0
2009-04-09 04:59:00,1.2232,1.2235,1.223,1.22335,34400000.0
2009-04-09 05:00:00,1.22325,1.22375,1.2227,1.2231,80600000.0
2009-04-09 05:01:00,1.2231,1.22315,1.22295,1.22315,46600000.0
2009-04-09 05:02:00,1.22315,1.22345,1.22305,1.2234,67200000.0
2009-04-09 05:03:00,1.22335,1.224,1.22285,1.22385,102000000.0
2009-04-09 05:04:00,1.224,1.22415,1.2232,1.2232,86400000.0
2009-04-09 05:05:00,1.22315,1.2233,1.22295,1.2231,46200000.0
2009-04-09 05:06:00,1.2232,1.2233,1.2216,1.2219,135600000.0
2009-04-09 05:07:00,1.2219,1.2229,1.2219,1.2225,117000000.0
2009-04-09 05:08:00,1.22245,1.2226,1.2221,1.2222,58600000.0
2009-04-09 05:09:00,1.22225,1.2226,1.22185,1.2224,133600000.0
2009-04-09 05:10:00,1.2223,1.2226,1.2223,1.2224,81800000.0
2009-04-09 05:11:00,1.2224,1.22285,1.22235,1.2226,51200000.0
2009-04-09 05:12:00,1.2226,1.2226,1.22255,1.22255,38400000.0
2009-04-09 05:13:00,1.22255,1.22255,1.22255,1.22255,3200000.0
2009-04-09 05:14:00,1.2227,1.223,1.22265,1.223,9400000.0
2009-04-09 05:15:00,1.2231,1.22345,1.2231,1.22345,48000000.0
2009-04-09 05:16:00,1.22335,1.22335,1.22205,1.2223,77400000.0
2009-04-09 05:17:00,1.22245,1.2227,1.22245,1.2227,22200000.0
2009-04-09 05:18:00,1.2227,1.2227,1.222,1.22245,27200000.0
2009-04-09 05:19:00,1.2226,1.2226,1.22205,1.22205,33000000.0
2009-04-09 05:20:00,1.22215,1.22225,1.22215,1.2222,19400000.0
2009-04-09 05:21:00,1.2222,1.2222,1.22205,1.22215,30400000.0
2009-04-09 05:22:00,1.22215,1.22225,1.22205,1.22215,32000000.0
2009-04-09 05:23:00,1.22225,1.2224,1.22225,1.2224,3200000.0
2009-04-09 05:24:00,1.22255,1.2227,1.22255,1.22255,49800000.0
2009-04-09 05:25:00,1.22255,1.22255,1.2224,1.2224,34200000.0
2009-04-09 05:26:00,1.2223,1.2223,1.2218,1.2221,22800000.0
2009-04-09 05:27:00,1.2221,1.2232,1.22205,1.22315,78600000.0
2009-04-09 05:28:00,1.2229,1.2229,1.22235,1.2226,27800000.0
2009-04-09 05:29:00,1.2226,1.22305,1.2223,1.2225,71200000.0
2009-04-09 05:30:00,1.2226,1.22275,1.2226,1.22265,32000000.0
2009-04-09 05:31:00,1.22265,1.2227,1.22265,1.2227,12600000.0
2009-04-09 05:32:00,1.2226,1.2229,1.2226,1.2229,39800000.0
2009-04-09 05:33:00,1.22295,1.22315,1.2229,1.22295,36800000.0
2009-04-09 05:34:00,1.22285,1.223,1.22275,1.22295,22400000.0
2009-04-09 05:35:00,1.22295,1.223,1.22285,1.22285,52800000.0
2009-04-09 05:36:00,1.22285,1.22305,1.2228,1.2228,25600000.0
2009-04-09 05:37:00,1.22285,1.2233,1.2228,1.2232,118400000.0
2009-04-09 05:38:00,1.22315,1.22315,1.22245,1.22285,49000000.0
2009-04-09 05:39:00,1.22285,1.22285,1.22265,1.2228,32600000.0
2009-04-09 05:40:00,1.2228,1.22305,1.2228,1.22285,21200000.0
2009-04-09 05:41:00,1.22285,1.22285,1.22285,1.22285,11000000.0
2009-04-09 05:42:00,1.22275,1.223,1.22275,1.223,17600000.0
2009-04-09 05:43:00,1.22295,1.22305,1.22295,1.223,6400000.0
2009-04-09 05:44:00,1.22305,1.2238,1.22305,1.2234,37200000.0
2009-04-09 05:45:00,1.22345,1.22375,1.22345,1.22365,36000000.0
2009-04-09 05:46:00,1.22365,1.22375,1.2228,1.2228,84800000.0
2009-04-09 05:47:00,1.2217,1.223,1.2216,1.223,80200000.0
2009-04-09 05:48:00,1.223,1.2233,1.22285,1.22315,27200000.0
2009-04-09 05:49:00,1.2234,1.22355,1.2232,1.22355,75200000.0
2009-04-09 05:50:00,1.22345,1.22345,1.22315,1.22325,33600000.0
2009-04-09 05:51:00,1.22335,1.22355,1.22335,1.2235,28800000.0
2009-04-09 05:52:00,1.2235,1.2236,1.2231,1.2236,50600000.0
2009-04-09 05:53:00,1.2237,1.22375,1.22245,1.22265,141000000.0
2009-04-09 05:54:00,1.22265,1.22285,1.22265,1.22275,19200000.0
2009-04-09 05:55:00,1.2228,1.22405,1.2225,1.2231,129800000.0
2009-04-09 05:56:00,1.2227,1.22345,1.2225,1.22345,107800000.0
2009-04-09 05:57:00,1.22345,1.22345,1.22215,1.2231,56000000.0
2009-04-09 05:58:00,1.2232,1.2238,1.22315,1.2238,30400000.0
2009-04-09 05:59:00,1.22345,1.22365,1.2234,1.22345,17600000.0
2009-04-09 06:00:00,1.22271,1.22333,1.2226,1.22275,39600000.0
2009-04-09 06:01:00,1.22345,1.22345,1.22335,1.22345,9600000.0
2009-04-09 06:02:00,1.2233,1.2234,1.22325,1.2233,12800000.0
2009-04-09 06:03:00,1.22335,1.2234,1.2232,1.2233,25600000.0
2009-04-09 06:04:00,1.2232,1.22335,1.2231,1.2231,49400000.0
2009-04-09 06:05:00,1.2231,1.2235,1.2227,1.22345,113000000.0
2009-04-09 06:06:00,1.2235,1.22355,1.22245,1.22245,44400000.0
2009-04-09 06:07:00,1.2227,1.2227,1.2219,1.22225,34400000.0
2009-04-09 06:08:00,1.22235,1.2229,1.22225,1.22225,39600000.0
2009-04-09 06:09:00,1.2222,1.2224,1.222,1.222,25000000.0
2009-04-09 06:10:00,1.22225,1.2229,1.22205,1.2229,40000000.0
2009-04-09 06:11:00,1.22305,1.2239,1.22305,1.2239,35200000.0
2009-04-09 06:12:00,1.2239,1.2239,1.22285,1.22325,46400000.0
2009-04-09 06:13:00,1.2233,1.22355,1.2233,1.22355,16000000.0
2009-04-09 06:14:00,1.2236,1.22415,1.22315,1.224,34800000.0
2009-04-09 06:15:00,1.22395,1.22395,1.2232,1.2232,30400000.0
2009-04-09 06:16:00,1.2234,1.2234,1.2232,1.2232,6400000.0
2009-04-09 06:17:00,1.2228,1.2237,1.22225,1.22265,64400000.0
2009-04-09 06:18:00,1.22265,1.22265,1.2225,1.22265,25600000.0
2009-04-09 06:19:00,1.22265,1.223,1.22265,1.223,17600000.0
2009-04-09 06:20:00,1.223,1.223,1.22295,1.223,20800000.0
2009-04-09 06:21:00,1.2231,1.2233,1.2231,1.2233,12800000.0
2009-04-09 06:22:00,1.2233,1.22335,1.22155,1.22335,84600000.0
2009-04-09 06:23:00,1.22335,1.2235,1.2223,1.2223,107200000.0
2009-04-09 06:24:00,1.2228,1.22315,1.22275,1.2229,14400000.0
2009-04-09 06:25:00,1.223,1.2232,1.2224,1.22245,41600000.0
2009-04-09 06:26:00,1.2224,1.22245,1.22215,1.22245,27200000.0
2009-04-09 06:27:00,1.22255,1.2226,1.2219,1.22215,49600000.0
2009-04-09 06:28:00,1.22215,1.22265,1.222,1.22255,55400000.0
2009-04-09 06:29:00,1.22255,1.2227,1.22235,1.22235,19400000.0
2009-04-09 06:30:00,1.22225,1.2227,1.22215,1.2225,25400000.0
2009-04-09 06:31:00,1.2226,1.2226,1.22255,1.22255,3200000.0
2009-04-09 06:32:00,1.22265,1.22325,1.22265,1.22325,63400000.0
2009-04-09 06:33:00,1.2232,1.2232,1.2229,1.223,28800000.0
2009-04-09 06:34:00,1.22305,1.22325,1.22305,1.22325,40000000.0
2009-04-09 06:35:00,1.2232,1.22325,1.22295,1.2232,39800000.0
2009-04-09 06:36:00,1.22315,1.2232,1.2231,1.2232,17400000.0
2009-04-09 06:37:00,1.2232,1.2232,1.22295,1.2231,50600000.0
2009-04-09 06:38:00,1.2232,1.22325,1.22315,1.2232,28800000.0
2009-04-09 06:39:00,1.2232,1.22355,1.2232,1.22355,12800000.0
2009-04-09 06:40:00,1.22325,1.2235,1.22315,1.2235,40000000.0
2009-04-09 06:41:00,1.22345,1.2235,1.22335,1.22345,25600000.0
2009-04-09 06:42:00,1.22355,1.22435,1.2235,1.2242,77800000.0
2009-04-09 06:43:00,1.22415,1.22435,1.2235,1.2235,61200000.0
2009-04-09 06:44:00,1.2236,1.2236,1.2231,1.22335,27000000.0
2009-04-09 06:45:00,1.22345,1.2239,1.22335,1.22345,81400000.0
2009-04-09 06:46:00,1.22355,1.2239,1.22355,1.22365,63000000.0
2009-04-09 06:47:00,1.22375,1.2239,1.2228,1.2238,122600000.0
2009-04-09 06:48:00,1.2232,1.2236,1.2222,1.22355,141800000.0
2009-04-09 06:49:00,1.2237,1.22385,1.22355,1.22355,70400000.0
2009-04-09 06:50:00,1.2236,1.2237,1.22315,1.2232,64000000.0
2009-04-09 06:51:00,1.2231,1.224,1.2229,1.22345,64000000.0
2009-04-09 06:52:00,1.22345,1.22345,1.22265,1.22265,36800000.0
2009-04-09 06:53:00,1.2227,1.2232,1.22255,1.2226,69600000.0
2009-04-09 06:54:00,1.2226,1.2226,1.22185,1.2219,89400000.0
2009-04-09 06:55:00,1.2218,1.2225,1.2198,1.2223,108800000.0
2009-04-09 06:56:00,1.2224,1.22315,1.2223,1.22305,67200000.0
2009-04-09 06:57:00,1.22295,1.2233,1.2226,1.2226,83200000.0
2009-04-09 06:58:00,1.2226,1.2226,1.22195,1.22215,52800000.0
2009-04-09 06:59:00,1.22195,1.2221,1.22185,1.2219,28800000.0
2009-04-09 07:00:00,1.2219,1.2219,1.2211,1.22175,104800000.0
2009-04-09 07:01:00,1.22165,1.22185,1.2213,1.22185,82000000.0
2009-04-09 07:02:00,1.22175,1.22185,1.2213,1.2216,50800000.0
2009-04-09 07:03:00,1.2218,1.2219,1.22175,1.2219,16000000.0
2009-04-09 07:04:00,1.2219,1.2232,1.22185,1.2228,58000000.0
2009-04-09 07:05:00,1.2225,1.2225,1.22115,1.22195,136200000.0
2009-04-09 07:06:00,1.22195,1.22255,1.22195,1.22205,56400000.0
2009-04-09 07:07:00,1.22205,1.22205,1.22145,1.22145,33200000.0
2009-04-09 07:08:00,1.22145,1.2216,1.2213,1.2216,33600000.0
2009-04-09 07:09:00,1.2217,1.22225,1.2215,1.22225,33600000.0
2009-04-09 07:10:00,1.22225,1.2226,1.2213,1.22245,54200000.0
2009-04-09 07:11:00,1.22245,1.22255,1.22235,1.22235,36800000.0
2009-04-09 07:12:00,1.2223,1.22235,1.22215,1.22215,31600000.0
2009-04-09 07:13:00,1.22225,1.2224,1.22225,1.2224,16600000.0
2009-04-09 07:14:00,1.22182,1.22182,1.2218,1.2218,20200000.0
2009-04-09 07:15:00,1.2223,1.22235,1.22215,1.22235,20200000.0
2009-04-09 07:16:00,1.22235,1.22285,1.22225,1.22275,77200000.0
2009-04-09 07:17:00,1.2225,1.22345,1.2225,1.22325,57600000.0
2009-04-09 07:18:00,1.22335,1.22335,1.22225,1.2225,30400000.0
2009-04-09 07:19:00,1.2225,1.22265,1.2223,1.22255,19200000.0
2009-04-09 07:20:00,1.22255,1.22295,1.2225,1.2225,28400000.0
2009-04-09 07:21:00,1.2226,1.2229,1.22225,1.2226,45800000.0
2009-04-09 07:22:00,1.2226,1.2229,1.22255,1.22255,40000000.0
2009-04-09 07:23:00,1.2227,1.22305,1.22265,1.22305,33400000.0
2009-04-09 07:24:00,1.22315,1.2237,1.22295,1.2237,52600000.0
2009-04-09 07:25:00,1.2236,1.2236,1.22315,1.22315,15800000.0
2009-04-09 07:26:00,1.22315,1.22315,1.22275,1.2231,31600000.0
2009-04-09 07:27:00,1.2232,1.2232,1.22295,1.22295,9600000.0
2009-04-09 07:28:00,1.22305,1.2232,1.22295,1.22305,14400000.0
2009-04-09 07:29:00,1.22315,1.2233,1.22285,1.22285,32000000.0
2009-04-09 07:30:00,1.22285,1.2233,1.2228,1.22295,36600000.0
2009-04-09 07:31:00,1.223,1.2231,1.2228,1.2231,36800000.0
2009-04-09 07:32:00,1.2232,1.2232,1.22235,1.22235,40600000.0
2009-04-09 07:33:00,1.22265,1.22285,1.22255,1.22285,14400000.0
2009-04-09 07:34:00,1.22225,1.22232,1.22225,1.22232,42400000.0
2009-04-09 07:35:00,1.2228,1.2232,1.2228,1.22295,42400000.0
2009-04-09 07:36:00,1.22247,1.2225,1.22247,1.2225,14400000.0
2009-04-09 07:37:00,1.223,1.223,1.2228,1.2228,14400000.0
2009-04-09 07:38:00,1.2229,1.22345,1.22245,1.2225,63200000.0
2009-04-09 07:39:00,1.22255,1.2232,1.22255,1.2232,22400000.0
2009-04-09 07:40:00,1.22315,1.22345,1.22265,1.22295,92000000.0
2009-04-09 07:41:00,1.22285,1.2231,1.22255,1.2228,31800000.0
2009-04-09 07:42:00,1.2228,1.2228,1.2224,1.2224,27200000.0
2009-04-09 07:43:00,1.2224,1.22265,1.22215,1.22215,19200000.0
2009-04-09 07:44:00,1.22225,1.2224,1.22165,1.22185,57000000.0
2009-04-09 07:45:00,1.22185,1.22185,1.22145,1.2218,28800000.0
2009-04-09 07:46:00,1.22215,1.22225,1.222,1.2222,33600000.0
2009-04-09 07:47:00,1.22265,1.2228,1.222,1.2228,27200000.0
2009-04-09 07:48:00,1.22245,1.2231,1.22245,1.2228,57600000.0
2009-04-09 07:49:00,1.22275,1.2228,1.2223,1.22255,32000000.0
2009-04-09 07:50:00,1.22255,1.2231,1.22245,1.22295,46400000.0
2009-04-09 07:51:00,1.22295,1.22315,1.22065,1.22085,72800000.0
2009-04-09 07:52:00,1.2211,1.2219,1.22035,1.2213,104000000.0
2009-04-09 07:53:00,1.2212,1.22185,1.22035,1.22185,89800000.0
2009-04-09 07:54:00,1.2218,1.2218,1.2206,1.22095,57600000.0
2009-04-09 07:55:00,1.22075,1.2215,1.22065,1.2215,78400000.0
2009-04-09 07:56:00,1.2213,1.2223,1.22085,1.221,72000000.0
2009-04-09 07:57:00,1.22105,1.2217,1.221,1.22155,76800000.0
2009-04-09 07:58:00,1.22135,1.22135,1.22025,1.22035,92800000.0
2009-04-09 07:59:00,1.2204,1.2208,1.21985,1.22035,105600000.0
2009-04-09 08:00:00,1.22045,1.2213,1.2199,1.2213,100200000.0
2009-04-09 08:01:00,1.2215,1.22165,1.2207,1.22145,53600000.0
2009-04-09 08:02:00,1.22145,1.22145,1.2206,1.2206,116000000.0
2009-04-09 08:03:00,1.22065,1.221,1.2194,1.2199,141800000.0
2009-04-09 08:04:00,1.2199,1.22055,1.21905,1.21925,138600000.0
2009-04-09 08:05:00,1.2194,1.2201,1.2189,1.21955,193600000.0
2009-04-09 08:06:00,1.2196,1.22155,1.2194,1.22115,176400000.0
2009-04-09 08:07:00,1.22125,1.22145,1.2206,1.22095,144600000.0
2009-04-09 08:08:00,1.22095,1.22135,1.2194,1.2205,162200000.0
2009-04-09 08:09:00,1.22055,1.2213,1.2202,1.2205,166200000.0
2009-04-09 08:10:00,1.22045,1.2215,1.22035,1.22125,165600000.0
2009-04-09 08:11:00,1.22135,1.2215,1.22085,1.2211,86000000.0
2009-04-09 08:12:00,1.2212,1.2216,1.2206,1.2216,54800000.0
2009-04-09 08:13:00,1.22175,1.22215,1.22115,1.2215,147600000.0
2009-04-09 08:14:00,1.2216,1.2216,1.22045,1.2207,125600000.0
2009-04-09 08:15:00,1.22075,1.221,1.22075,1.221,51400000.0
2009-04-09 08:16:00,1.2211,1.2216,1.221,1.22145,122200000.0
2009-04-09 08:17:00,1.2215,1.2217,1.22105,1.22155,83200000.0
2009-04-09 08:18:00,1.2216,1.22175,1.22045,1.22075,72400000.0
2009-04-09 08:19:00,1.22095,1.2218,1.22065,1.2208,174000000.0
2009-04-09 08:20:00,1.22105,1.2217,1.22105,1.22105,135600000.0
2009-04-09 08:21:00,1.2211,1.22125,1.22065,1.221,150600000.0
2009-04-09 08:22:00,1.22095,1.22185,1.22095,1.22115,136000000.0
2009-04-09 08:23:00,1.2206,1.2216,1.22045,1.2213,88800000.0
2009-04-09 08:24:00,1.22125,1.2218,1.22115,1.22175,97800000.0
2009-04-09 08:25:00,1.22175,1.2223,1.2212,1.2216,171000000.0
2009-04-09 08:26:00,1.2215,1.22255,1.22145,1.2222,123600000.0
2009-04-09 08:27:00,1.22225,1.2227,1.2216,1.22255,65600000.0
2009-04-09 08:28:00,1.2227,1.2229,1.2213,1.22235,154000000.0
2009-04-09 08:29:00,1.2223,1.22245,1.22115,1.22225,140400000.0
2009-04-09 08:30:00,1.22215,1.22285,1.22205,1.22265,128800000.0
2009-04-09 08:31:00,1.22265,1.223,1.22245,1.22275,86400000.0
2009-04-09 08:32:00,1.22265,1.2234,1.22245,1.22335,138200000.0
2009-04-09 08:33:00,1.22325,1.2235,1.2226,1.2235,167000000.0
2009-04-09 08:34:00,1.2235,1.2235,1.2226,1.22325,146400000.0
2009-04-09 08:35:00,1.2233,1.2238,1.2224,1.2235,172800000.0
2009-04-09 08:36:00,1.2235,1.22395,1.2227,1.22375,158400000.0
2009-04-09 08:37:00,1.22315,1.2238,1.2227,1.22315,99200000.0
2009-04-09 08:38:00,1.2232,1.2235,1.2223,1.2235,110400000.0
2009-04-09 08:39:00,1.22355,1.22385,1.22245,1.2229,92400000.0
2009-04-09 08:40:00,1.22315,1.2236,1.22235,1.22255,131200000.0
2009-04-09 08:41:00,1.2226,1.2235,1.22215,1.2234,86400000.0
2009-04-09 08:42:00,1.2234,1.2236,1.223,1.2231,57600000.0
2009-04-09 08:43:00,1.2232,1.22375,1.22305,1.22325,93600000.0
2009-04-09 08:44:00,1.22325,1.22405,1.2232,1.22335,70200000.0
2009-04-09 08:45:00,1.22355,1.22435,1.2233,1.224,113600000.0
2009-04-09 08:46:00,1.2239,1.2245,1.2237,1.22435,104000000.0
2009-04-09 08:47:00,1.22435,1.22465,1.2242,1.22465,88000000.0
2009-04-09 08:48:00,1.22475,1.22545,1.2245,1.22545,86400000.0
2009-04-09 08:49:00,1.22475,1.225,1.22455,1.22475,79400000.0
2009-04-09 08:50:00,1.2246,1.22505,1.2239,1.22425,107200000.0
2009-04-09 08:51:00,1.22455,1.2247,1.224,1.22425,73600000.0
2009-04-09 08:52:00,1.22445,1.2248,1.22395,1.224,126000000.0
2009-04-09 08:53:00,1.22415,1.22435,1.2231,1.2233,161400000.0
2009-04-09 08:54:00,1.2233,1.22345,1.2232,1.22325,72400000.0
2009-04-09 08:55:00,1.22325,1.2233,1.2225,1.22265,72000000.0
2009-04-09 08:56:00,1.22255,1.2232,1.22195,1.22285,94000000.0
2009-04-09 08:57:00,1.22225,1.22245,1.22195,1.2224,104200000.0
2009-04-09 08:58:00,1.2223,1.2229,1.2222,1.2229,60000000.0
2009-04-09 08:59:00,1.2229,1.2233,1.22255,1.2232,52800000.0
2009-04-09 09:00:00,1.22315,1.2239,1.2225,1.2239,86400000.0
2009-04-09 09:01:00,1.2237,1.22445,1.22335,1.2242,90000000.0
2009-04-09 09:02:00,1.22425,1.22465,1.2238,1.22435,60800000.0
2009-04-09 09:03:00,1.2236,1.22555,1.22355,1.22485,113400000.0
2009-04-09 09:04:00,1.22495,1.22545,1.22475,1.22545,78400000.0
2009-04-09 09:05:00,1.2255,1.22555,1.22435,1.22435,110400000.0
2009-04-09 09:06:00,1.2244,1.22545,1.22365,1.22455,120200000.0
2009-04-09 09:07:00,1.22475,1.22525,1.2247,1.22515,30400000.0
2009-04-09 09:08:00,1.2252,1.22535,1.22505,1.22535,72000000.0
2009-04-09 09:09:00,1.22535,1.22535,1.225,1.22505,48000000.0
2009-04-09 09:10:00,1.22505,1.2258,1.22505,1.22545,110800000.0
2009-04-09 09:11:00,1.2254,1.2258,1.22495,1.22525,43200000.0
2009-04-09 09:12:00,1.2252,1.2252,1.2242,1.2246,60200000.0
2009-04-09 09:13:00,1.2246,1.2247,1.22345,1.2236,75200000.0
2009-04-09 09:14:00,1.2235,1.22535,1.22345,1.22425,121000000.0
2009-04-09 09:15:00,1.2244,1.2246,1.22385,1.2239,59200000.0
2009-04-09 09:16:00,1.2236,1.22475,1.2233,1.2246,100800000.0
2009-04-09 09:17:00,1.2243,1.22455,1.22365,1.2244,111400000.0
2009-04-09 09:18:00,1.22455,1.22465,1.22375,1.22385,67200000.0
2009-04-09 09:19:00,1.2239,1.224,1.22365,1.22375,44800000.0
2009-04-09 09:20:00,1.2237,1.2241,1.22365,1.22395,80000000.0
2009-04-09 09:21:00,1.22395,1.22415,1.2236,1.2241,78400000.0
2009-04-09 09:22:00,1.2241,1.2253,1.2241,1.22455,118000000.0
2009-04-09 09:23:00,1.22455,1.22465,1.224,1.22455,72000000.0
2009-04-09 09:24:00,1.22465,1.2252,1.2245,1.22485,86800000.0
2009-04-09 09:25:00,1.22485,1.22485,1.22435,1.2247,81400000.0
2009-04-09 09:26:00,1.2248,1.2251,1.22405,1.22415,113600000.0
2009-04-09 09:27:00,1.2241,1.2245,1.2241,1.22445,32000000.0
2009-04-09 09:28:00,1.22445,1.22445,1.22385,1.2241,40600000.0
2009-04-09 09:29:00,1.22415,1.22415,1.22295,1.22395,91200000.0
2009-04-09 09:30:00,1.22395,1.224,1.22315,1.22375,90200000.0
2009-04-09 09:31:00,1.22375,1.2241,1.2234,1.22405,117600000.0
2009-04-09 09:32:00,1.22385,1.2242,1.22355,1.2241,92000000.0
2009-04-09 09:33:00,1.22415,1.2243,1.22345,1.22415,90600000.0
2009-04-09 09:34:00,1.22375,1.22425,1.22335,1.22335,60800000.0
2009-04-09 09:35:00,1.22335,1.2238,1.22325,1.22355,68800000.0
2009-04-09 09:36:00,1.22365,1.22385,1.2231,1.2232,100800000.0
2009-04-09 09:37:00,1.2234,1.2238,1.2231,1.2235,78800000.0
2009-04-09 09:38:00,1.2235,1.2242,1.2233,1.22365,78000000.0
2009-04-09 09:39:00,1.22365,1.22365,1.2231,1.2231,6400000.0
2009-04-09 09:40:00,1.22315,1.2233,1.2226,1.2232,46000000.0
2009-04-09 09:41:00,1.22295,1.22385,1.22285,1.2238,84200000.0
2009-04-09 09:42:00,1.22375,1.22425,1.2236,1.2237,70400000.0
2009-04-09 09:43:00,1.22375,1.2238,1.22325,1.22375,127400000.0
2009-04-09 09:44:00,1.22375,1.2238,1.2232,1.2234,100600000.0
2009-04-09 09:45:00,1.22335,1.22345,1.2226,1.22325,107600000.0
2009-04-09 09:46:00,1.22335,1.2245,1.22335,1.2243,80200000.0
2009-04-09 09:47:00,1.22425,1.22425,1.22375,1.22405,66800000.0
2009-04-09 09:48:00,1.22405,1.22445,1.2239,1.22415,64000000.0
2009-04-09 09:49:00,1.224,1.22425,1.2238,1.22385,61800000.0
2009-04-09 09:50:00,1.2239,1.22435,1.2239,1.22395,35200000.0
2009-04-09 09:51:00,1.22365,1.2239,1.22335,1.22365,77600000.0
2009-04-09 09:52:00,1.2236,1.2241,1.22315,1.22325,93000000.0
2009-04-09 09:53:00,1.2232,1.22415,1.2232,1.22335,94400000.0
2009-04-09 09:54:00,1.22355,1.22435,1.22345,1.22365,82800000.0
2009-04-09 09:55:00,1.2238,1.2242,1.2238,1.2239,36800000.0
2009-04-09 09:56:00,1.2239,1.22425,1.22325,1.22425,84800000.0
2009-04-09 09:57:00,1.22445,1.2247,1.2243,1.22445,59200000.0
2009-04-09 09:58:00,1.22445,1.22465,1.22445,1.22465,4800000.0
2009-04-09 09:59:00,1.2244,1.225,1.2244,1.22475,51800000.0
2009-04-09 10:00:00,1.22485,1.2254,1.2248,1.225,85600000.0
2009-04-09 10:01:00,1.22495,1.225,1.2245,1.22495,116800000.0
2009-04-09 10:02:00,1.22495,1.2251,1.22425,1.2243,102200000.0
2009-04-09 10:03:00,1.2244,1.2244,1.22405,1.22435,69600000.0
2009-04-09 10:04:00,1.22435,1.2246,1.22435,1.2244,43200000.0
2009-04-09 10:05:00,1.22445,1.2247,1.22415,1.22415,67200000.0
2009-04-09 10:06:00,1.22435,1.2244,1.2235,1.2235,31200000.0
2009-04-09 10:07:00,1.2235,1.22395,1.2229,1.22395,35800000.0
2009-04-09 10:08:00,1.22395,1.22405,1.22365,1.22365,56800000.0
2009-04-09 10:09:00,1.22365,1.2244,1.22365,1.22415,28800000.0
2009-04-09 10:10:00,1.22415,1.2244,1.22305,1.2238,92200000.0
2009-04-09 10:11:00,1.22365,1.22475,1.22355,1.2243,71200000.0
2009-04-09 10:12:00,1.2245,1.22475,1.2239,1.22475,101800000.0
2009-04-09 10:13:00,1.22475,1.22585,1.22465,1.2248,74400000.0
2009-04-09 10:14:00,1.2249,1.22515,1.22465,1.225,112000000.0
2009-04-09 10:15:00,1.22505,1.22505,1.22355,1.22355,46600000.0
2009-04-09 10:16:00,1.2235,1.2245,1.22295,1.2245,88800000.0
2009-04-09 10:17:00,1.2246,1.2246,1.2235,1.2235,43800000.0
2009-04-09 10:18:00,1.22355,1.2239,1.22355,1.2239,26600000.0
2009-04-09 10:19:00,1.224,1.22465,1.22355,1.2239,81000000.0
2009-04-09 10:20:00,1.22395,1.22415,1.22335,1.2238,83600000.0
2009-04-09 10:21:00,1.2238,1.2239,1.2229,1.22345,103600000.0
2009-04-09 10:22:00,1.2234,1.22345,1.2232,1.2234,64000000.0
2009-04-09 10:23:00,1.22345,1.22355,1.22315,1.22345,66800000.0
2009-04-09 10:24:00,1.22345,1.22365,1.2225,1.2229,97600000.0
2009-04-09 10:25:00,1.22365,1.2247,1.2229,1.22425,121800000.0
2009-04-09 10:26:00,1.22415,1.22445,1.2236,1.22405,68000000.0
2009-04-09 10:27:00,1.22405,1.2248,1.22395,1.2248,79000000.0
2009-04-09 10:28:00,1.2248,1.22525,1.2241,1.22455,87700000.0
2009-04-09 10:29:00,1.22455,1.225,1.22365,1.22455,34000000.0
2009-04-09 10:30:00,1.22455,1.2249,1.22455,1.22455,20800000.0
2009-04-09 10:31:00,1.22455,1.2256,1.22455,1.22495,53200000.0
2009-04-09 10:32:00,1.225,1.2255,1.2239,1.2239,115800000.0
2009-04-09 10:33:00,1.22415,1.22465,1.2239,1.2243,60400000.0
2009-04-09 10:34:00,1.22435,1.2245,1.2239,1.2244,38400000.0
2009-04-09 10:35:00,1.22405,1.2245,1.2239,1.22425,40600000.0
2009-04-09 10:36:00,1.2243,1.2248,1.22425,1.2248,15800000.0
2009-04-09 10:37:00,1.22415,1.22485,1.224,1.2248,41600000.0
2009-04-09 10:38:00,1.2248,1.22485,1.2248,1.22485,12000000.0
2009-04-09 10:39:00,1.2248,1.2254,1.22365,1.225,59800000.0
2009-04-09 10:40:00,1.22505,1.2255,1.22475,1.2255,76600000.0
2009-04-09 10:41:00,1.2255,1.2255,1.2248,1.2254,65200000.0
2009-04-09 10:42:00,1.2254,1.2259,1.22505,1.22555,155400000.0
2009-04-09 10:43:00,1.22565,1.22565,1.22385,1.2247,99800000.0
2009-04-09 10:44:00,1.2247,1.22505,1.2242,1.2245,110200000.0
2009-04-09 10:45:00,1.2246,1.225,1.2244,1.22445,48400000.0
2009-04-09 10:46:00,1.22445,1.22475,1.2242,1.2244,100800000.0
2009-04-09 10:47:00,1.2244,1.2255,1.22435,1.2249,100400000.0
2009-04-09 10:48:00,1.22485,1.225,1.2246,1.22475,74000000.0
2009-04-09 10:49:00,1.22455,1.2248,1.2245,1.2247,65200000.0
2009-04-09 10:50:00,1.2247,1.22475,1.22455,1.22455,55800000.0
2009-04-09 10:51:00,1.22465,1.2252,1.22465,1.22515,132400000.0
2009-04-09 10:52:00,1.2251,1.22535,1.22505,1.2251,102000000.0
2009-04-09 10:53:00,1.22505,1.2252,1.2245,1.22465,50800000.0
2009-04-09 10:54:00,1.2246,1.225,1.2246,1.225,19200000.0
2009-04-09 10:55:00,1.225,1.225,1.2248,1.225,22800000.0
2009-04-09 10:56:00,1.2251,1.2251,1.22505,1.22505,7200000.0
2009-04-09 10:57:00,1.225,1.225,1.22495,1.22495,2400000.0
2009-04-09 10:58:00,1.225,1.225,1.225,1.225,2400000.0
2009-04-09 10:59:00,1.2248,1.2248,1.2247,1.22475,24400000.0
2009-04-09 11:00:00,1.2249,1.2249,1.22465,1.2247,24400000.0
2009-04-09 11:01:00,1.22475,1.22505,1.2247,1.225,29200000.0
2009-04-09 11:02:00,1.22505,1.2252,1.2249,1.2249,47400000.0
2009-04-09 11:03:00,1.225,1.22735,1.22485,1.2271,96000000.0
2009-04-09 11:04:00,1.2272,1.22775,1.2266,1.2271,67400000.0
2009-04-09 11:05:00,1.2272,1.2275,1.2265,1.22735,64800000.0
2009-04-09 11:06:00,1.2274,1.22755,1.22675,1.22745,89200000.0
2009-04-09 11:07:00,1.2278,1.2281,1.2269,1.22715,138200000.0
2009-04-09 11:08:00,1.2273,1.22755,1.2269,1.2274,139600000.0
2009-04-09 11:09:00,1.22735,1.22815,1.2264,1.2273,130000000.0
2009-04-09 11:10:00,1.2273,1.2273,1.22655,1.2267,89600000.0
2009-04-09 11:11:00,1.22675,1.22675,1.2261,1.2265,86600000.0
2009-04-09 11:12:00,1.2264,1.22685,1.22575,1.22575,68200000.0
2009-04-09 11:13:00,1.22585,1.22635,1.2258,1.22615,58600000.0
2009-04-09 11:14:00,1.22615,1.22615,1.22565,1.226,74600000.0
2009-04-09 11:15:00,1.226,1.22615,1.2255,1.22565,81000000.0
2009-04-09 11:16:00,1.22575,1.22615,1.2254,1.2257,70800000.0
2009-04-09 11:17:00,1.2257,1.22665,1.2257,1.22595,91400000.0
2009-04-09 11:18:00,1.22595,1.22625,1.2258,1.22615,30000000.0
2009-04-09 11:19:00,1.22625,1.22655,1.22605,1.22625,54400000.0
2009-04-09 11:20:00,1.2263,1.22685,1.22545,1.2258,138000000.0
2009-04-09 11:21:00,1.2258,1.2268,1.2258,1.2265,81400000.0
2009-04-09 11:22:00,1.2263,1.2278,1.2262,1.22745,95400000.0
2009-04-09 11:23:00,1.22755,1.22815,1.2268,1.2274,107000000.0
2009-04-09 11:24:00,1.22745,1.22875,1.22745,1.22795,169200000.0
2009-04-09 11:25:00,1.22795,1.2285,1.22715,1.22755,120000000.0
2009-04-09 11:26:00,1.22735,1.2277,1.227,1.227,105800000.0
2009-04-09 11:27:00,1.22695,1.2283,1.2263,1.2276,201200000.0
2009-04-09 11:28:00,1.2277,1.228,1.22625,1.22695,106400000.0
2009-04-09 11:29:00,1.2271,1.22865,1.2271,1.2284,120400000.0
2009-04-09 11:30:00,1.2286,1.2286,1.22695,1.227,70200000.0
2009-04-09 11:31:00,1.2271,1.2275,1.2271,1.22735,40000000.0
2009-04-09 11:32:00,1.2273,1.2276,1.22685,1.22735,41400000.0
2009-04-09 11:33:00,1.2274,1.22775,1.22625,1.227,72400000.0
2009-04-09 11:34:00,1.227,1.22755,1.227,1.22745,33200000.0
2009-04-09 11:35:00,1.2275,1.2282,1.2275,1.22795,55600000.0
2009-04-09 11:36:00,1.2279,1.22815,1.22735,1.2277,94600000.0
2009-04-09 11:37:00,1.22765,1.22815,1.2274,1.22805,31600000.0
2009-04-09 11:38:00,1.2281,1.2282,1.22795,1.2282,14400000.0
2009-04-09 11:39:00,1.22795,1.22805,1.2276,1.2277,68800000.0
2009-04-09 11:40:00,1.22775,1.22785,1.22705,1.2276,81600000.0
2009-04-09 11:41:00,1.22765,1.2289,1.2273,1.2288,146600000.0
2009-04-09 11:42:00,1.2288,1.22895,1.22785,1.2286,103600000.0
2009-04-09 11:43:00,1.2286,1.2298,1.22855,1.22975,86600000.0
2009-04-09 11:44:00,1.22995,1.2302,1.22935,1.2294,126000000.0
2009-04-09 11:45:00,1.2295,1.22975,1.2293,1.22945,63000000.0
2009-04-09 11:46:00,1.22945,1.23005,1.2292,1.22935,64400000.0
2009-04-09 11:47:00,1.229,1.2294,1.22895,1.2293,57400000.0
2009-04-09 11:48:00,1.2294,1.22945,1.22895,1.2292,69200000.0
2009-04-09 11:49:00,1.2293,1.2295,1.2288,1.2288,109000000.0
2009-04-09 11:50:00,1.22905,1.22905,1.228,1.22845,82200000.0
2009-04-09 11:51:00,1.2284,1.2289,1.2281,1.2289,52200000.0
2009-04-09 11:52:00,1.22885,1.229,1.22865,1.22865,34400000.0
2009-04-09 11:53:00,1.2286,1.22895,1.22825,1.22895,51200000.0
2009-04-09 11:54:00,1.22895,1.22895,1.2274,1.22785,98800000.0
2009-04-09 11:55:00,1.2279,1.22895,1.2277,1.22785,122400000.0
2009-04-09 11:56:00,1.2279,1.22835,1.22785,1.2283,28400000.0
2009-04-09 11:57:00,1.22825,1.22855,1.22825,1.22855,19800000.0
2009-04-09 11:58:00,1.22855,1.22905,1.22855,1.2287,21200000.0
2009-04-09 11:59:00,1.22865,1.229,1.22865,1.229,41000000.0
2009-04-09 12:00:00,1.22895,1.229,1.22895,1.229,3600000.0
2009-04-09 12:01:00,1.2291,1.22935,1.229,1.229,22600000.0
2009-04-09 12:02:00,1.22905,1.22905,1.22885,1.22885,18200000.0
2009-04-09 12:03:00,1.22875,1.22885,1.22865,1.22875,29000000.0
2009-04-09 12:04:00,1.22875,1.22875,1.22785,1.2284,35800000.0
2009-04-09 12:05:00,1.22835,1.22875,1.22835,1.22845,23400000.0
2009-04-09 12:06:00,1.2285,1.2285,1.22765,1.2279,92000000.0
2009-04-09 12:07:00,1.2279,1.22915,1.2278,1.2278,110600000.0
2009-04-09 12:08:00,1.22795,1.22885,1.22755,1.22845,55400000.0
2009-04-09 12:09:00,1.22825,1.2285,1.2282,1.2285,25600000.0
2009-04-09 12:10:00,1.2286,1.2288,1.2284,1.2288,88000000.0
2009-04-09 12:11:00,1.22875,1.22895,1.22855,1.22895,68200000.0
2009-04-09 12:12:00,1.22905,1.22955,1.22895,1.22955,25600000.0
2009-04-09 12:13:00,1.22955,1.22955,1.2284,1.22845,36600000.0
2009-04-09 12:14:00,1.2284,1.2285,1.2278,1.22795,87200000.0
2009-04-09 12:15:00,1.22795,1.22835,1.2276,1.22775,92400000.0
2009-04-09 12:16:00,1.22775,1.22805,1.22725,1.22755,75400000.0
2009-04-09 12:17:00,1.2276,1.22825,1.2276,1.2279,68000000.0
2009-04-09 12:18:00,1.228,1.2282,1.2279,1.22805,49600000.0
2009-04-09 12:19:00,1.22805,1.22815,1.2277,1.22815,94200000.0
2009-04-09 12:20:00,1.2281,1.2286,1.2281,1.2286,20200000.0
2009-04-09 12:21:00,1.2287,1.2296,1.22835,1.22945,122000000.0
2009-04-09 12:22:00,1.2294,1.2294,1.2284,1.22855,50600000.0
2009-04-09 12:23:00,1.22865,1.22945,1.22775,1.22825,98800000.0
2009-04-09 12:24:00,1.2282,1.22825,1.22765,1.22795,45800000.0
2009-04-09 12:25:00,1.22805,1.22855,1.22795,1.22855,54600000.0
2009-04-09 12:26:00,1.22835,1.2288,1.22815,1.22815,22200000.0
2009-04-09 12:27:00,1.22805,1.2283,1.22795,1.2282,29600000.0
2009-04-09 12:28:00,1.22815,1.2282,1.22815,1.2282,12800000.0
2009-04-09 12:29:00,1.22825,1.22825,1.22785,1.22785,7600000.0
2009-04-09 12:30:00,1.22795,1.22795,1.2276,1.22775,13000000.0
2009-04-09 12:31:00,1.22775,1.2286,1.2274,1.2284,39600000.0
2009-04-09 12:32:00,1.2284,1.22865,1.228,1.2284,31000000.0
2009-04-09 12:33:00,1.2286,1.2288,1.22805,1.2283,85800000.0
2009-04-09 12:34:00,1.2284,1.22875,1.2283,1.2287,16000000.0
2009-04-09 12:35:00,1.22865,1.22885,1.22845,1.22885,41600000.0
2009-04-09 12:36:00,1.22885,1.22895,1.22855,1.22885,36000000.0
2009-04-09 12:37:00,1.2289,1.22895,1.2284,1.22855,34600000.0
2009-04-09 12:38:00,1.2285,1.2285,1.22825,1.2284,25400000.0
2009-04-09 12:39:00,1.2284,1.2284,1.2283,1.2283,18600000.0
2009-04-09 12:40:00,1.22835,1.2286,1.22835,1.2285,15000000.0
2009-04-09 12:41:00,1.22815,1.2288,1.2281,1.22815,67600000.0
2009-04-09 12:42:00,1.2282,1.22875,1.2282,1.2287,71800000.0
2009-04-09 12:43:00,1.2286,1.2292,1.2284,1.2288,57800000.0
2009-04-09 12:44:00,1.22885,1.229,1.22865,1.22865,52800000.0
2009-04-09 12:45:00,1.22865,1.22875,1.22865,1.22875,5800000.0
2009-04-09 12:46:00,1.2288,1.2288,1.2287,1.22875,22400000.0
2009-04-09 12:47:00,1.22875,1.22875,1.22805,1.22855,23000000.0
2009-04-09 12:48:00,1.22855,1.22855,1.2276,1.2276,41600000.0
2009-04-09 12:49:00,1.22765,1.2291,1.22725,1.2282,60000000.0
2009-04-09 12:50:00,1.22815,1.2297,1.22765,1.2294,100800000.0
2009-04-09 12:51:00,1.22945,1.22945,1.22865,1.2288,13600000.0
2009-04-09 12:52:00,1.2287,1.2288,1.22865,1.2288,22200000.0
2009-04-09 12:53:00,1.22875,1.22945,1.2287,1.2293,65800000.0
2009-04-09 12:54:00,1.22915,1.22935,1.2291,1.22935,42400000.0
2009-04-09 12:55:00,1.22935,1.22945,1.22885,1.22925,72600000.0
2009-04-09 12:56:00,1.22925,1.22925,1.2289,1.22895,37000000.0
2009-04-09 12:57:00,1.22915,1.23065,1.22915,1.2302,84000000.0
2009-04-09 12:58:00,1.23025,1.23105,1.2298,1.23045,92400000.0
2009-04-09 12:59:00,1.23025,1.23085,1.23015,1.23065,65000000.0
2009-04-09 13:00:00,1.23065,1.2315,1.2305,1.23135,99800000.0
2009-04-09 13:01:00,1.23135,1.23185,1.2313,1.2315,74600000.0
2009-04-09 13:02:00,1.2314,1.23165,1.2309,1.2315,73400000.0
2009-04-09 13:03:00,1.23145,1.2316,1.23065,1.23085,76200000.0
2009-04-09 13:04:00,1.2311,1.23145,1.23005,1.2306,115400000.0
2009-04-09 13:05:00,1.2308,1.231,1.2304,1.2306,72800000.0
2009-04-09 13:06:00,1.2306,1.2306,1.2303,1.2303,56800000.0
2009-04-09 13:07:00,1.2303,1.2303,1.2297,1.22995,67200000.0
2009-04-09 13:08:00,1.22995,1.23045,1.2296,1.23015,79000000.0
2009-04-09 13:09:00,1.23025,1.23055,1.2302,1.2304,88000000.0
2009-04-09 13:10:00,1.2305,1.231,1.2305,1.2309,59200000.0
2009-04-09 13:11:00,1.23085,1.2309,1.23085,1.2309,6400000.0
2009-04-09 13:12:00,1.23055,1.2307,1.2295,1.23015,90800000.0
2009-04-09 13:13:00,1.2302,1.2302,1.2294,1.2299,87400000.0
2009-04-09 13:14:00,1.2299,1.2301,1.2299,1.2301,34800000.0
2009-04-09 13:15:00,1.23015,1.23015,1.2297,1.2301,37600000.0
2009-04-09 13:16:00,1.2302,1.2302,1.22965,1.22965,45400000.0
2009-04-09 13:17:00,1.22975,1.23065,1.2297,1.2305,57000000.0
2009-04-09 13:18:00,1.2306,1.2306,1.22995,1.2305,34400000.0
2009-04-09 13:19:00,1.2304,1.23075,1.2298,1.2305,108200000.0
2009-04-09 13:20:00,1.23055,1.2309,1.23035,1.23085,43200000.0
2009-04-09 13:21:00,1.23075,1.2308,1.23055,1.23065,39800000.0
2009-04-09 13:22:00,1.23055,1.23065,1.22865,1.2289,101000000.0
2009-04-09 13:23:00,1.2291,1.2305,1.2291,1.2299,99600000.0
2009-04-09 13:24:00,1.2294,1.23045,1.2294,1.23005,99000000.0
2009-04-09 13:25:00,1.23025,1.23085,1.23025,1.2308,32000000.0
2009-04-09 13:26:00,1.23085,1.2313,1.2308,1.23115,41600000.0
2009-04-09 13:27:00,1.23115,1.23135,1.23085,1.23095,38400000.0
2009-04-09 13:28:00,1.23095,1.23125,1.23095,1.23105,27200000.0
2009-04-09 13:29:00,1.23105,1.23105,1.2301,1.231,89600000.0
2009-04-09 13:30:00,1.23105,1.2317,1.22995,1.23155,106000000.0
2009-04-09 13:31:00,1.23155,1.2317,1.2308,1.23105,92200000.0
2009-04-09 13:32:00,1.2311,1.2313,1.23105,1.2313,38400000.0
2009-04-09 13:33:00,1.23125,1.23155,1.23077,1.2308,62600000.0
2009-04-09 13:34:00,1.23105,1.2317,1.231,1.2312,96200000.0
2009-04-09 13:35:00,1.2312,1.2322,1.23102,1.2312,90000000.0
2009-04-09 13:36:00,1.2313,1.23205,1.231,1.23135,77000000.0
2009-04-09 13:37:00,1.23145,1.23225,1.2314,1.23185,42200000.0
2009-04-09 13:38:00,1.2318,1.23185,1.2308,1.2311,48600000.0
2009-04-09 13:39:00,1.231,1.231,1.23085,1.23085,23200000.0
2009-04-09 13:40:00,1.23085,1.23145,1.23085,1.23115,45600000.0
2009-04-09 13:41:00,1.23105,1.23105,1.2301,1.2301,59800000.0
2009-04-09 13:42:00,1.23005,1.23045,1.2293,1.22935,89000000.0
2009-04-09 13:43:00,1.22935,1.2304,1.22905,1.2303,61600000.0
2009-04-09 13:44:00,1.2302,1.2307,1.2301,1.23055,69600000.0
2009-04-09 13:45:00,1.2305,1.2306,1.22995,1.23045,98600000.0
2009-04-09 13:46:00,1.23005,1.2307,1.22995,1.23055,96000000.0
2009-04-09 13:47:00,1.23055,1.2307,1.2303,1.2306,70800000.0
2009-04-09 13:48:00,1.23065,1.23065,1.2303,1.2305,95600000.0
2009-04-09 13:49:00,1.23065,1.23065,1.23045,1.23055,28600000.0
2009-04-09 13:50:00,1.23055,1.23065,1.2304,1.23045,24000000.0
2009-04-09 13:51:00,1.23045,1.23045,1.2302,1.23045,62400000.0
2009-04-09 13:52:00,1.2305,1.2309,1.2305,1.2308,31000000.0
2009-04-09 13:53:00,1.23075,1.23075,1.23045,1.23055,24600000.0
2009-04-09 13:54:00,1.23055,1.23105,1.23055,1.23105,58000000.0
2009-04-09 13:55:00,1.23085,1.23105,1.23055,1.23055,32000000.0
2009-04-09 13:56:00,1.23055,1.23055,1.2301,1.2301,56200000.0
2009-04-09 13:57:00,1.2301,1.23015,1.2298,1.2298,97600000.0
2009-04-09 13:58:00,1.22995,1.23055,1.22995,1.23055,44800000.0
2009-04-09 13:59:00,1.2302,1.23035,1.23005,1.23015,15600000.0
2009-04-09 14:00:00,1.2302,1.23105,1.2301,1.2305,136000000.0
2009-04-09 14:01:00,1.2305,1.2319,1.22925,1.22945,160600000.0
2009-04-09 14:02:00,1.22935,1.2303,1.2287,1.229,165400000.0
2009-04-09 14:03:00,1.229,1.23045,1.2288,1.23045,161800000.0
2009-04-09 14:04:00,1.23045,1.23205,1.22985,1.231,191600000.0
2009-04-09 14:05:00,1.2311,1.2318,1.2294,1.22995,192400000.0
2009-04-09 14:06:00,1.22995,1.23085,1.22975,1.2302,157600000.0
2009-04-09 14:07:00,1.2302,1.23025,1.2296,1.22995,145400000.0
2009-04-09 14:08:00,1.23,1.2312,1.22955,1.2306,129200000.0
2009-04-09 14:09:00,1.2306,1.23065,1.22995,1.2304,98400000.0
2009-04-09 14:10:00,1.2304,1.23105,1.22825,1.22865,198600000.0
2009-04-09 14:11:00,1.22885,1.22945,1.2285,1.2292,97600000.0
2009-04-09 14:12:00,1.22925,1.22945,1.22885,1.22925,81600000.0
2009-04-09 14:13:00,1.22915,1.22925,1.22865,1.22885,130600000.0
2009-04-09 14:14:00,1.22885,1.2298,1.22835,1.22895,164200000.0
2009-04-09 14:15:00,1.22895,1.2293,1.2284,1.2291,130800000.0
2009-04-09 14:16:00,1.229,1.2293,1.22835,1.2284,127000000.0
2009-04-09 14:17:00,1.2284,1.23015,1.22825,1.2295,114200000.0
2009-04-09 14:18:00,1.2295,1.23025,1.2295,1.22995,109000000.0
2009-04-09 14:19:00,1.23,1.23015,1.2291,1.2292,95200000.0
2009-04-09 14:20:00,1.2293,1.22995,1.2292,1.22965,95800000.0
2009-04-09 14:21:00,1.2298,1.2305,1.2291,1.2305,73000000.0
2009-04-09 14:22:00,1.23065,1.23065,1.22895,1.22945,110400000.0
2009-04-09 14:23:00,1.22945,1.2297,1.22915,1.2292,110400000.0
2009-04-09 14:24:00,1.2293,1.2299,1.22895,1.22935,96000000.0
2009-04-09 14:25:00,1.2293,1.23005,1.2281,1.22815,132400000.0
2009-04-09 14:26:00,1.22815,1.2286,1.22755,1.2277,159600000.0
2009-04-09 14:27:00,1.22765,1.2286,1.2275,1.22825,174800000.0
2009-04-09 14:28:00,1.2283,1.23055,1.22805,1.2295,185800000.0
2009-04-09 14:29:00,1.2298,1.23075,1.22885,1.22995,152200000.0
2009-04-09 14:30:00,1.23,1.23075,1.2296,1.23035,163000000.0
2009-04-09 14:31:00,1.23045,1.2306,1.2297,1.2298,166400000.0
2009-04-09 14:32:00,1.2298,1.23045,1.22975,1.23025,95200000.0
2009-04-09 14:33:00,1.23035,1.23035,1.2293,1.22985,112000000.0
2009-04-09 14:34:00,1.23,1.2303,1.22925,1.22935,147200000.0
2009-04-09 14:35:00,1.2294,1.2296,1.2284,1.2292,143000000.0
2009-04-09 14:36:00,1.22915,1.22955,1.22845,1.22895,87800000.0
2009-04-09 14:37:00,1.229,1.22915,1.2287,1.22915,46200000.0
2009-04-09 14:38:00,1.2291,1.22925,1.2282,1.22885,130200000.0
2009-04-09 14:39:00,1.22875,1.229,1.22745,1.2288,132800000.0
2009-04-09 14:40:00,1.2288,1.22905,1.2279,1.2281,143800000.0
2009-04-09 14:41:00,1.2282,1.22945,1.2281,1.22825,177200000.0
2009-04-09 14:42:00,1.2283,1.2295,1.22825,1.22945,131600000.0
2009-04-09 14:43:00,1.22945,1.2297,1.229,1.22945,117600000.0
2009-04-09 14:44:00,1.2293,1.2304,1.2289,1.23015,127200000.0
2009-04-09 14:45:00,1.23015,1.2302,1.22875,1.2289,181400000.0
2009-04-09 14:46:00,1.2289,1.22985,1.2288,1.22955,139200000.0
2009-04-09 14:47:00,1.22955,1.23025,1.229,1.22905,79600000.0
2009-04-09 14:48:00,1.22895,1.23015,1.22895,1.2296,199800000.0
2009-04-09 14:49:00,1.2296,1.23,1.2293,1.2297,162600000.0
2009-04-09 14:50:00,1.22965,1.2301,1.22965,1.2299,101200000.0
2009-04-09 14:51:00,1.22985,1.23065,1.22985,1.23025,122800000.0
2009-04-09 14:52:00,1.2302,1.2307,1.22945,1.22945,140000000.0
2009-04-09 14:53:00,1.22955,1.23065,1.22945,1.23005,96800000.0
2009-04-09 14:54:00,1.2302,1.23055,1.2299,1.23005,113600000.0
2009-04-09 14:55:00,1.2301,1.23065,1.2299,1.23005,115200000.0
2009-04-09 14:56:00,1.23005,1.23025,1.2297,1.2298,136000000.0
2009-04-09 14:57:00,1.2298,1.23065,1.2291,1.22935,138400000.0
2009-04-09 14:58:00,1.2294,1.22965,1.2291,1.22915,85400000.0
2009-04-09 14:59:00,1.2291,1.2292,1.22805,1.22805,127000000.0
2009-04-09 15:00:00,1.2281,1.22885,1.2277,1.2281,123800000.0
2009-04-09 15:01:00,1.2282,1.22935,1.2277,1.2289,199800000.0
2009-04-09 15:02:00,1.2289,1.23005,1.22875,1.22875,124400000.0
2009-04-09 15:03:00,1.22885,1.22995,1.22875,1.22995,152000000.0
2009-04-09 15:04:00,1.2298,1.23005,1.2292,1.22925,154400000.0
2009-04-09 15:05:00,1.2294,1.2305,1.22905,1.23025,182800000.0
2009-04-09 15:06:00,1.2303,1.23065,1.2296,1.2298,114800000.0
2009-04-09 15:07:00,1.2299,1.23065,1.2298,1.23065,93000000.0
2009-04-09 15:08:00,1.2307,1.23125,1.2304,1.2309,111600000.0
2009-04-09 15:09:00,1.2309,1.23095,1.23035,1.2309,81400000.0
2009-04-09 15:10:00,1.23075,1.23115,1.23035,1.23055,128200000.0
2009-04-09 15:11:00,1.2305,1.2309,1.23005,1.23005,137400000.0
2009-04-09 15:12:00,1.2301,1.23165,1.23005,1.2315,144200000.0
2009-04-09 15:13:00,1.2316,1.2317,1.2304,1.23075,96600000.0
2009-04-09 15:14:00,1.2309,1.2316,1.2307,1.2312,88800000.0
2009-04-09 15:15:00,1.23125,1.2319,1.23125,1.23165,37600000.0
2009-04-09 15:16:00,1.23165,1.23215,1.23145,1.23175,93200000.0
2009-04-09 15:17:00,1.23185,1.232,1.23125,1.2317,104000000.0
2009-04-09 15:18:00,1.2318,1.23235,1.23155,1.2323,112000000.0
2009-04-09 15:19:00,1.2322,1.23265,1.2315,1.23245,192800000.0
2009-04-09 15:20:00,1.2327,1.2332,1.2322,1.23225,126200000.0
2009-04-09 15:21:00,1.23225,1.2328,1.2318,1.2328,153400000.0
2009-04-09 15:22:00,1.2327,1.23325,1.2325,1.2329,139000000.0
2009-04-09 15:23:00,1.23315,1.23315,1.2327,1.2328,113000000.0
2009-04-09 15:24:00,1.23275,1.23355,1.2327,1.23315,194200000.0
2009-04-09 15:25:00,1.23305,1.2334,1.23225,1.23225,103600000.0
2009-04-09 15:26:00,1.2323,1.23255,1.2317,1.2324,114600000.0
2009-04-09 15:27:00,1.2325,1.2325,1.23125,1.23125,104800000.0
2009-04-09 15:28:00,1.23135,1.2316,1.231,1.2315,87400000.0
2009-04-09 15:29:00,1.23145,1.2317,1.23125,1.23155,137000000.0
2009-04-09 15:30:00,1.23145,1.23195,1.23135,1.2315,149600000.0
2009-04-09 15:31:00,1.2314,1.23225,1.2311,1.23225,240400000.0
2009-04-09 15:32:00,1.23225,1.2326,1.2312,1.23145,121400000.0
2009-04-09 15:33:00,1.2315,1.2316,1.2311,1.23115,87000000.0
2009-04-09 15:34:00,1.2311,1.2317,1.23105,1.2317,144200000.0
2009-04-09 15:35:00,1.2318,1.2318,1.23125,1.23135,112600000.0
2009-04-09 15:36:00,1.23135,1.23265,1.2311,1.2318,170200000.0
2009-04-09 15:37:00,1.2319,1.2323,1.23155,1.23205,175600000.0
2009-04-09 15:38:00,1.23205,1.23205,1.23145,1.232,123200000.0
2009-04-09 15:39:00,1.232,1.23285,1.232,1.23215,161600000.0
2009-04-09 15:40:00,1.2322,1.23235,1.23205,1.23235,142000000.0
2009-04-09 15:41:00,1.23245,1.2328,1.23195,1.2326,142800000.0
2009-04-09 15:42:00,1.2326,1.2326,1.2316,1.232,167600000.0
2009-04-09 15:43:00,1.232,1.23215,1.2316,1.23215,108200000.0
2009-04-09 15:44:00,1.23225,1.23225,1.23145,1.2318,117800000.0
2009-04-09 15:45:00,1.2318,1.2321,1.2317,1.23195,140400000.0
2009-04-09 15:46:00,1.23195,1.2323,1.2316,1.23225,187000000.0
2009-04-09 15:47:00,1.23215,1.23225,1.2316,1.23185,74000000.0
2009-04-09 15:48:00,1.2319,1.23265,1.2319,1.2324,98000000.0
2009-04-09 15:49:00,1.23255,1.2331,1.2323,1.2325,111600000.0
2009-04-09 15:50:00,1.23265,1.2329,1.23225,1.2323,89600000.0
2009-04-09 15:51:00,1.2324,1.23265,1.23165,1.23185,173400000.0
2009-04-09 15:52:00,1.23185,1.23225,1.23135,1.2316,102400000.0
2009-04-09 15:53:00,1.2316,1.2326,1.23155,1.23245,87800000.0
2009-04-09 15:54:00,1.23245,1.23275,1.2323,1.2323,125800000.0
2009-04-09 15:55:00,1.23245,1.23275,1.23205,1.2323,95000000.0
2009-04-09 15:56:00,1.2323,1.2324,1.23215,1.23235,48200000.0
2009-04-09 15:57:00,1.2322,1.23265,1.23205,1.23255,87200000.0
2009-04-09 15:58:00,1.23245,1.2332,1.2322,1.23245,144000000.0
2009-04-09 15:59:00,1.23245,1.2331,1.23215,1.23245,146400000.0
2009-04-09 16:00:00,1.23235,1.23255,1.23185,1.23255,145000000.0
2009-04-09 16:01:00,1.2326,1.23295,1.23235,1.2324,58400000.0
2009-04-09 16:02:00,1.23245,1.23275,1.23195,1.23275,121400000.0
2009-04-09 16:03:00,1.23275,1.23275,1.23235,1.2326,138400000.0
2009-04-09 16:04:00,1.2327,1.2327,1.2319,1.23215,68800000.0
2009-04-09 16:05:00,1.23225,1.2324,1.23175,1.2321,141400000.0
2009-04-09 16:06:00,1.2321,1.23275,1.2319,1.23275,147800000.0
2009-04-09 16:07:00,1.23275,1.233,1.2322,1.23265,178600000.0
2009-04-09 16:08:00,1.2327,1.2334,1.23245,1.23315,144600000.0
2009-04-09 16:09:00,1.23315,1.23325,1.2322,1.2326,141400000.0
2009-04-09 16:10:00,1.2327,1.23305,1.23225,1.23245,175200000.0
2009-04-09 16:11:00,1.2325,1.23305,1.2325,1.2329,101200000.0
2009-04-09 16:12:00,1.2329,1.2335,1.2326,1.23315,63600000.0
2009-04-09 16:13:00,1.2331,1.2334,1.23275,1.2329,81200000.0
2009-04-09 16:14:00,1.23305,1.2337,1.23305,1.23335,66800000.0
2009-04-09 16:15:00,1.23335,1.2336,1.2329,1.2332,108200000.0
2009-04-09 16:16:00,1.23315,1.23345,1.23295,1.2333,96800000.0
2009-04-09 16:17:00,1.23335,1.2336,1.23305,1.23305,99800000.0
2009-04-09 16:18:00,1.2331,1.23335,1.23305,1.23335,26800000.0
2009-04-09 16:19:00,1.23335,1.23335,1.233,1.2333,30200000.0
2009-04-09 16:20:00,1.23345,1.2337,1.23315,1.23365,102800000.0
2009-04-09 16:21:00,1.2336,1.2339,1.2335,1.23375,84800000.0
2009-04-09 16:22:00,1.23375,1.23375,1.23285,1.233,127400000.0
2009-04-09 16:23:00,1.233,1.2333,1.23265,1.2329,91200000.0
2009-04-09 16:24:00,1.2329,1.23295,1.23225,1.23255,74800000.0
2009-04-09 16:25:00,1.2326,1.233,1.2322,1.23275,102800000.0
2009-04-09 16:26:00,1.2327,1.23325,1.2321,1.23255,130600000.0
2009-04-09 16:27:00,1.23265,1.2327,1.2319,1.23245,73800000.0
2009-04-09 16:28:00,1.2322,1.23305,1.23205,1.23265,83800000.0
2009-04-09 16:29:00,1.2326,1.23325,1.23135,1.2324,156800000.0
2009-04-09 16:30:00,1.23255,1.233,1.2324,1.2326,193800000.0
2009-04-09 16:31:00,1.2326,1.23295,1.23225,1.2328,104200000.0
2009-04-09 16:32:00,1.2326,1.23315,1.232,1.2322,96600000.0
2009-04-09 16:33:00,1.23235,1.2324,1.23185,1.23185,86600000.0
2009-04-09 16:34:00,1.2318,1.2332,1.23175,1.2321,112000000.0
2009-04-09 16:35:00,1.232,1.23275,1.232,1.2327,56600000.0
2009-04-09 16:36:00,1.2327,1.233,1.2326,1.23285,98800000.0
2009-04-09 16:37:00,1.23285,1.23305,1.2322,1.23265,112800000.0
2009-04-09 16:38:00,1.23265,1.2327,1.23235,1.23235,68600000.0
2009-04-09 16:39:00,1.23235,1.23285,1.2322,1.2327,74800000.0
2009-04-09 16:40:00,1.23275,1.23325,1.23215,1.2329,104000000.0
2009-04-09 16:41:00,1.23245,1.23335,1.2323,1.2323,67800000.0
2009-04-09 16:42:00,1.2324,1.2324,1.23185,1.23185,57800000.0
2009-04-09 16:43:00,1.2322,1.23235,1.23165,1.2317,94800000.0
2009-04-09 16:44:00,1.23165,1.2331,1.23165,1.2323,107200000.0
2009-04-09 16:45:00,1.23235,1.23275,1.2322,1.2324,69800000.0
2009-04-09 16:46:00,1.2323,1.23305,1.2321,1.23305,130600000.0
2009-04-09 16:47:00,1.2327,1.2329,1.2318,1.2318,107200000.0
2009-04-09 16:48:00,1.2318,1.23325,1.23165,1.23275,117000000.0
2009-04-09 16:49:00,1.2328,1.2331,1.2321,1.23245,136400000.0
2009-04-09 16:50:00,1.23255,1.233,1.2323,1.2323,114800000.0
2009-04-09 16:51:00,1.2323,1.2325,1.2315,1.2324,179200000.0
2009-04-09 16:52:00,1.2324,1.2326,1.2321,1.23215,68400000.0
2009-04-09 16:53:00,1.23225,1.23235,1.2318,1.23185,68800000.0
2009-04-09 16:54:00,1.2318,1.2319,1.2305,1.2308,90400000.0
2009-04-09 16:55:00,1.2309,1.2321,1.2309,1.2318,140200000.0
2009-04-09 16:56:00,1.2319,1.23215,1.2313,1.23145,143400000.0
2009-04-09 16:57:00,1.23145,1.2315,1.2307,1.23105,79000000.0
2009-04-09 16:58:00,1.2311,1.2313,1.2297,1.2302,182000000.0
2009-04-09 16:59:00,1.2303,1.23165,1.2301,1.23135,153200000.0
2009-04-09 17:00:00,1.23135,1.2318,1.23115,1.2313,138400000.0
2009-04-09 17:01:00,1.2313,1.2314,1.2312,1.2313,88600000.0
2009-04-09 17:02:00,1.2313,1.23195,1.23115,1.2316,131400000.0
2009-04-09 17:03:00,1.2316,1.23175,1.2312,1.2317,126000000.0
2009-04-09 17:04:00,1.2316,1.2326,1.2316,1.23215,164200000.0
2009-04-09 17:05:00,1.23215,1.2327,1.2321,1.23245,75400000.0
2009-04-09 17:06:00,1.23245,1.23265,1.23235,1.23255,79000000.0
2009-04-09 17:07:00,1.2325,1.2325,1.2313,1.23165,102200000.0
2009-04-09 17:08:00,1.2316,1.23165,1.2313,1.2316,70400000.0
2009-04-09 17:09:00,1.2315,1.2315,1.2313,1.2313,67600000.0
2009-04-09 17:10:00,1.2313,1.23145,1.2312,1.2313,70600000.0
2009-04-09 17:11:00,1.2313,1.2314,1.23125,1.23135,64000000.0
2009-04-09 17:12:00,1.2314,1.23145,1.23115,1.2313,32000000.0
2009-04-09 17:13:00,1.2313,1.2315,1.2312,1.2314,105400000.0
2009-04-09 17:14:00,1.2313,1.2325,1.23105,1.23145,111400000.0
2009-04-09 17:15:00,1.2315,1.23285,1.2312,1.2323,105400000.0
2009-04-09 17:16:00,1.2323,1.2324,1.2312,1.2313,97200000.0
2009-04-09 17:17:00,1.2313,1.2322,1.2312,1.2322,80200000.0
2009-04-09 17:18:00,1.23225,1.23245,1.2318,1.2318,78400000.0
2009-04-09 17:19:00,1.2318,1.2327,1.2313,1.23245,105400000.0
2009-04-09 17:20:00,1.2325,1.2328,1.2324,1.2328,44800000.0
2009-04-09 17:21:00,1.2327,1.2334,1.2325,1.23325,93600000.0
2009-04-09 17:22:00,1.23305,1.23345,1.23285,1.23325,82800000.0
2009-04-09 17:23:00,1.2332,1.23465,1.2331,1.23405,171000000.0
2009-04-09 17:24:00,1.23405,1.2343,1.23365,1.23375,89400000.0
2009-04-09 17:25:00,1.23365,1.23365,1.2324,1.23255,70800000.0
2009-04-09 17:26:00,1.2325,1.23325,1.2322,1.23325,132600000.0
2009-04-09 17:27:00,1.2329,1.23315,1.23155,1.23215,185200000.0
2009-04-09 17:28:00,1.23215,1.2327,1.2321,1.23255,127000000.0
2009-04-09 17:29:00,1.23265,1.2329,1.2315,1.23195,149400000.0
2009-04-09 17:30:00,1.23205,1.2324,1.2316,1.23195,90000000.0
2009-04-09 17:31:00,1.23195,1.2331,1.2314,1.2328,166000000.0
2009-04-09 17:32:00,1.23275,1.2336,1.23255,1.2336,103600000.0
2009-04-09 17:33:00,1.23385,1.234,1.23255,1.234,99600000.0
2009-04-09 17:34:00,1.234,1.2343,1.2331,1.2338,93600000.0
2009-04-09 17:35:00,1.2338,1.2338,1.2329,1.2332,150800000.0
2009-04-09 17:36:00,1.2331,1.23365,1.2327,1.2336,121800000.0
2009-04-09 17:37:00,1.2336,1.2341,1.2336,1.23395,62200000.0
2009-04-09 17:38:00,1.2339,1.2339,1.2335,1.2336,66200000.0
2009-04-09 17:39:00,1.2336,1.23405,1.23295,1.2331,105400000.0
2009-04-09 17:40:00,1.2332,1.23415,1.233,1.2337,62600000.0
2009-04-09 17:41:00,1.23365,1.23405,1.2333,1.23405,60400000.0
2009-04-09 17:42:00,1.23405,1.23405,1.23295,1.23295,90000000.0
2009-04-09 17:43:00,1.233,1.2335,1.2323,1.2326,87400000.0
2009-04-09 17:44:00,1.23255,1.2333,1.23175,1.23285,56800000.0
2009-04-09 17:45:00,1.2333,1.2333,1.2312,1.23215,112200000.0
2009-04-09 17:46:00,1.2322,1.2327,1.2318,1.23265,83800000.0
2009-04-09 17:47:00,1.23255,1.2326,1.23205,1.2324,57200000.0
2009-04-09 17:48:00,1.2324,1.2337,1.2324,1.2336,89600000.0
2009-04-09 17:49:00,1.23355,1.23355,1.232,1.2324,71400000.0
2009-04-09 17:50:00,1.2324,1.2328,1.2318,1.2324,71400000.0
2009-04-09 17:51:00,1.23245,1.23245,1.23125,1.23205,58000000.0
2009-04-09 17:52:00,1.232,1.23245,1.2319,1.23235,84000000.0
2009-04-09 17:53:00,1.23245,1.2326,1.2322,1.2323,59800000.0
2009-04-09 17:54:00,1.23225,1.2324,1.23215,1.2324,27800000.0
2009-04-09 17:55:00,1.23245,1.23245,1.232,1.2324,25000000.0
2009-04-09 17:56:00,1.23255,1.2326,1.2318,1.23255,44600000.0
2009-04-09 17:57:00,1.23255,1.23295,1.23205,1.23255,74200000.0
2009-04-09 17:58:00,1.2326,1.2343,1.23245,1.234,100200000.0
2009-04-09 17:59:00,1.2341,1.23445,1.2333,1.23365,92600000.0
2009-04-09 18:00:00,1.2338,1.234,1.23375,1.23385,54400000.0
2009-04-09 18:01:00,1.2339,1.23475,1.2334,1.23375,132000000.0
2009-04-09 18:02:00,1.23365,1.2341,1.2334,1.2337,87800000.0
2009-04-09 18:03:00,1.2337,1.2338,1.2333,1.2337,55200000.0
2009-04-09 18:04:00,1.23365,1.2337,1.23355,1.2336,134400000.0
2009-04-09 18:05:00,1.23355,1.23375,1.2334,1.23365,46400000.0
2009-04-09 18:06:00,1.2337,1.2337,1.2332,1.23365,32400000.0
2009-04-09 18:07:00,1.2337,1.2337,1.2333,1.2334,36600000.0
2009-04-09 18:08:00,1.2333,1.2336,1.2333,1.23355,6400000.0
2009-04-09 18:09:00,1.23365,1.2337,1.23315,1.23315,30400000.0
2009-04-09 18:10:00,1.23315,1.23325,1.2331,1.2331,6400000.0
2009-04-09 18:11:00,1.2331,1.2331,1.2328,1.23285,19200000.0
2009-04-09 18:12:00,1.23265,1.23355,1.23255,1.23345,36600000.0
2009-04-09 18:13:00,1.23355,1.2344,1.23315,1.23385,70800000.0
2009-04-09 18:14:00,1.23385,1.23415,1.233,1.23415,106000000.0
2009-04-09 18:15:00,1.23395,1.23425,1.23195,1.2333,117400000.0
2009-04-09 18:16:00,1.23335,1.23335,1.23265,1.23265,51200000.0
2009-04-09 18:17:00,1.2328,1.23355,1.23265,1.2333,48000000.0
2009-04-09 18:18:00,1.2334,1.2334,1.23305,1.23305,2800000.0
2009-04-09 18:19:00,1.23325,1.23335,1.2318,1.2319,56800000.0
2009-04-09 18:20:00,1.2319,1.23295,1.2319,1.2328,73000000.0
2009-04-09 18:21:00,1.2327,1.2327,1.23225,1.23265,76200000.0
2009-04-09 18:22:00,1.23275,1.23275,1.23195,1.23215,59200000.0
2009-04-09 18:23:00,1.2322,1.23245,1.2317,1.23175,98200000.0
2009-04-09 18:24:00,1.23185,1.23215,1.23165,1.2318,54200000.0
2009-04-09 18:25:00,1.2319,1.233,1.2319,1.233,55000000.0
2009-04-09 18:26:00,1.233,1.2333,1.23225,1.233,80400000.0
2009-04-09 18:27:00,1.2328,1.2334,1.2326,1.2333,38400000.0
2009-04-09 18:28:00,1.23345,1.2338,1.23285,1.23345,51800000.0
2009-04-09 18:29:00,1.23305,1.2336,1.23295,1.2331,16000000.0
2009-04-09 18:30:00,1.2331,1.2331,1.2331,1.2331,6400000.0
2009-04-09 18:31:00,1.2331,1.2332,1.23275,1.2332,36800000.0
2009-04-09 18:32:00,1.2331,1.2332,1.2329,1.2329,33600000.0
2009-04-09 18:33:00,1.23305,1.2332,1.23305,1.2332,11200000.0
2009-04-09 18:34:00,1.2332,1.23335,1.23245,1.23285,35400000.0
2009-04-09 18:35:00,1.23275,1.23275,1.23235,1.23255,28800000.0
2009-04-09 18:36:00,1.2324,1.2327,1.232,1.23225,90000000.0
2009-04-09 18:37:00,1.2323,1.23285,1.23205,1.2323,76200000.0
2009-04-09 18:38:00,1.23225,1.2324,1.2322,1.23225,17000000.0
2009-04-09 18:39:00,1.23225,1.23245,1.23205,1.23245,35600000.0
2009-04-09 18:40:00,1.2324,1.2324,1.2323,1.2323,3200000.0
2009-04-09 18:41:00,1.2323,1.23245,1.2316,1.2316,36800000.0
2009-04-09 18:42:00,1.23185,1.23195,1.23155,1.23195,147200000.0
2009-04-09 18:43:00,1.23205,1.23205,1.23175,1.2319,84800000.0
2009-04-09 18:44:00,1.2318,1.2323,1.2317,1.2319,67200000.0
2009-04-09 18:45:00,1.2319,1.23215,1.23145,1.2317,52000000.0
2009-04-09 18:46:00,1.2317,1.2319,1.2317,1.2317,30400000.0
2009-04-09 18:47:00,1.2318,1.2322,1.2314,1.2322,122800000.0
2009-04-09 18:48:00,1.23225,1.233,1.23145,1.23255,83200000.0
2009-04-09 18:49:00,1.2326,1.23285,1.23135,1.23165,144800000.0
2009-04-09 18:50:00,1.23175,1.2318,1.2311,1.2316,87000000.0
2009-04-09 18:51:00,1.2317,1.23275,1.2315,1.23225,76800000.0
2009-04-09 18:52:00,1.2323,1.2328,1.23205,1.2327,43200000.0
2009-04-09 18:53:00,1.23265,1.23265,1.23185,1.23185,67000000.0
2009-04-09 18:54:00,1.23185,1.23185,1.2311,1.2315,61400000.0
2009-04-09 18:55:00,1.23155,1.2317,1.2315,1.2317,14200000.0
2009-04-09 18:56:00,1.2317,1.23245,1.23165,1.23245,24600000.0
2009-04-09 18:57:00,1.23245,1.23255,1.2322,1.2324,14800000.0
2009-04-09 18:58:00,1.23245,1.23245,1.23245,1.23245,1600000.0
2009-04-09 18:59:00,1.23245,1.23245,1.2312,1.23145,22400000.0
2009-04-09 19:00:00,1.23205,1.2324,1.23115,1.23115,76000000.0
2009-04-09 19:01:00,1.23105,1.2313,1.23105,1.2313,28000000.0
2009-04-09 19:02:00,1.23135,1.23165,1.2309,1.2315,118000000.0
2009-04-09 19:03:00,1.2315,1.2319,1.2314,1.2318,31200000.0
2009-04-09 19:04:00,1.2318,1.2319,1.2312,1.2312,36400000.0
2009-04-09 19:05:00,1.23125,1.2316,1.23105,1.2311,26400000.0
2009-04-09 19:06:00,1.23115,1.23185,1.231,1.2314,45400000.0
2009-04-09 19:07:00,1.23105,1.2316,1.23105,1.2316,31400000.0
2009-04-09 19:08:00,1.23165,1.23215,1.23125,1.23215,55200000.0
2009-04-09 19:09:00,1.2322,1.2322,1.23095,1.23135,60600000.0
2009-04-09 19:10:00,1.2314,1.2322,1.2314,1.23215,55200000.0
2009-04-09 19:11:00,1.23215,1.23215,1.23135,1.23135,83400000.0
2009-04-09 19:12:00,1.2315,1.23305,1.2312,1.2329,123800000.0
2009-04-09 19:13:00,1.23295,1.233,1.23215,1.23235,76800000.0
2009-04-09 19:14:00,1.2325,1.2325,1.23175,1.23205,53200000.0
2009-04-09 19:15:00,1.2325,1.23265,1.23205,1.2325,81400000.0
2009-04-09 19:16:00,1.2326,1.23285,1.2318,1.2326,87400000.0
2009-04-09 19:17:00,1.2327,1.2327,1.232,1.2324,62600000.0
2009-04-09 19:18:00,1.2324,1.2325,1.2321,1.2322,47000000.0
2009-04-09 19:19:00,1.2322,1.2323,1.23195,1.2321,53200000.0
2009-04-09 19:20:00,1.2321,1.23215,1.23195,1.232,22200000.0
2009-04-09 19:21:00,1.23195,1.2332,1.2319,1.2332,103000000.0
2009-04-09 19:22:00,1.23325,1.23325,1.23225,1.23225,31800000.0
2009-04-09 19:23:00,1.23225,1.23315,1.23145,1.23305,87000000.0
2009-04-09 19:24:00,1.2331,1.23335,1.232,1.2322,35800000.0
2009-04-09 19:25:00,1.23215,1.23215,1.2319,1.2319,18000000.0
2009-04-09 19:26:00,1.2319,1.2321,1.2319,1.2321,9600000.0
2009-04-09 19:27:00,1.232,1.232,1.23135,1.2315,32000000.0
2009-04-09 19:28:00,1.2316,1.232,1.2316,1.2318,23600000.0
2009-04-09 19:29:00,1.2318,1.2319,1.23155,1.23175,38200000.0
2009-04-09 19:30:00,1.23175,1.23175,1.23155,1.23155,51800000.0
2009-04-09 19:31:00,1.23155,1.23155,1.2312,1.2313,8000000.0
2009-04-09 19:32:00,1.2313,1.2313,1.2313,1.2313,4800000.0
2009-04-09 19:33:00,1.2313,1.23155,1.2309,1.2313,57000000.0
2009-04-09 19:34:00,1.23135,1.2316,1.2313,1.2316,17400000.0
2009-04-09 19:35:00,1.2315,1.2315,1.2315,1.2315,1200000.0
2009-04-09 19:36:00,1.23155,1.2316,1.2315,1.2315,6400000.0
2009-04-09 19:37:00,1.23155,1.23175,1.2315,1.2315,31200000.0
2009-04-09 19:38:00,1.23145,1.23155,1.2313,1.23135,37200000.0
2009-04-09 19:39:00,1.23135,1.23135,1.23135,1.23135,9200000.0
2009-04-09 19:40:00,1.2313,1.2316,1.2313,1.2315,26800000.0
2009-04-09 19:41:00,1.23096,1.23116,1.23068,1.23087,161800000.0
2009-04-09 19:42:00,1.23135,1.23155,1.23135,1.2315,32800000.0
2009-04-09 19:43:00,1.2314,1.2319,1.23135,1.2319,55800000.0
2009-04-09 19:44:00,1.2318,1.23225,1.23165,1.2319,174800000.0
2009-04-09 19:45:00,1.23185,1.2321,1.23185,1.23205,32000000.0
2009-04-09 19:46:00,1.2321,1.2321,1.23115,1.2313,48400000.0
2009-04-09 19:47:00,1.2313,1.2316,1.23085,1.23125,62600000.0
2009-04-09 19:48:00,1.2314,1.2319,1.23135,1.2314,39400000.0
2009-04-09 19:49:00,1.23155,1.2319,1.2313,1.2316,53200000.0
2009-04-09 19:50:00,1.2315,1.2315,1.2308,1.2311,28200000.0
2009-04-09 19:51:00,1.2312,1.2321,1.2308,1.23175,83200000.0
2009-04-09 19:52:00,1.23165,1.23185,1.231,1.2313,43200000.0
2009-04-09 19:53:00,1.2313,1.2317,1.23075,1.2311,62400000.0
2009-04-09 19:54:00,1.2312,1.2315,1.2307,1.2315,52200000.0
2009-04-09 19:55:00,1.2315,1.23165,1.23065,1.23085,106000000.0
2009-04-09 19:56:00,1.2308,1.2315,1.2308,1.2311,48000000.0
2009-04-09 19:57:00,1.23115,1.23115,1.23105,1.23105,8000000.0
2009-04-09 19:58:00,1.23115,1.23145,1.23115,1.23125,8000000.0
2009-04-09 19:59:00,1.2313,1.2313,1.23055,1.23055,49600000.0
2009-04-09 20:00:00,1.2306,1.2316,1.2304,1.23095,122400000.0
2009-04-09 20:01:00,1.231,1.23125,1.23065,1.2308,43000000.0
2009-04-09 20:02:00,1.231,1.23105,1.2306,1.2306,30400000.0
2009-04-09 20:03:00,1.2307,1.2308,1.2304,1.2307,17600000.0
2009-04-09 20:04:00,1.2307,1.2307,1.23065,1.23065,11200000.0
2009-04-09 20:05:00,1.23065,1.23075,1.23065,1.23075,8000000.0
2009-04-09 20:06:00,1.2308,1.2308,1.2306,1.2306,3200000.0
2009-04-09 20:07:00,1.23065,1.2309,1.2306,1.2309,17600000.0
2009-04-09 20:08:00,1.2309,1.2311,1.2307,1.2307,13800000.0
2009-04-09 20:09:00,1.2307,1.2309,1.23065,1.2309,40000000.0
2009-04-09 20:10:00,1.2308,1.2309,1.2306,1.2307,36800000.0
2009-04-09 20:11:00,1.2307,1.2309,1.2307,1.2309,5600000.0
2009-04-09 20:12:00,1.23095,1.23105,1.23095,1.23105,12400000.0
2009-04-09 20:13:00,1.23085,1.2312,1.2308,1.2308,28400000.0
2009-04-09 20:14:00,1.23085,1.2312,1.2305,1.23075,38400000.0
2009-04-09 20:15:00,1.2308,1.23135,1.2306,1.2312,75200000.0
2009-04-09 20:16:00,1.2312,1.2312,1.23025,1.23045,46400000.0
2009-04-09 20:17:00,1.2309,1.2312,1.23075,1.23075,30400000.0
2009-04-09 20:18:00,1.2308,1.23085,1.2306,1.23085,9600000.0
2009-04-09 20:19:00,1.23075,1.2312,1.2301,1.2306,66800000.0
2009-04-09 20:20:00,1.2306,1.2311,1.2303,1.23075,66000000.0
2009-04-09 20:21:00,1.23075,1.2309,1.23065,1.2309,17600000.0
2009-04-09 20:22:00,1.231,1.23135,1.23075,1.231,54800000.0
2009-04-09 20:23:00,1.2311,1.2311,1.2311,1.2311,3200000.0
2009-04-09 20:24:00,1.2311,1.2311,1.2311,1.2311,4800000.0
2009-04-09 20:25:00,1.231,1.23165,1.23095,1.23115,20800000.0
2009-04-09 20:26:00,1.23125,1.23125,1.23125,1.23125,3200000.0
2009-04-09 20:27:00,1.23115,1.23115,1.22995,1.2301,16000000.0
2009-04-09 20:28:00,1.2303,1.23065,1.2303,1.2306,40000000.0
2009-04-09 20:29:00,1.2304,1.23085,1.2304,1.23085,17600000.0
2009-04-09 20:30:00,1.23095,1.231,1.23015,1.23055,56000000.0
2009-04-09 20:31:00,1.2306,1.2308,1.2303,1.23045,32400000.0
2009-04-09 20:32:00,1.2305,1.231,1.23045,1.2309,59200000.0
2009-04-09 20:33:00,1.2309,1.2309,1.2305,1.2306,16000000.0
2009-04-09 20:34:00,1.2306,1.2307,1.2306,1.2307,11200000.0
2009-04-09 20:35:00,1.23085,1.2316,1.2306,1.2311,68800000.0
2009-04-09 20:36:00,1.2313,1.2315,1.2304,1.2308,66600000.0
2009-04-09 20:37:00,1.23075,1.23075,1.2304,1.2305,22400000.0
2009-04-09 20:38:00,1.2306,1.231,1.23035,1.23035,16000000.0
2009-04-09 20:39:00,1.23075,1.23115,1.23075,1.23095,12800000.0
2009-04-09 20:40:00,1.231,1.231,1.231,1.231,9600000.0
2009-04-09 20:41:00,1.231,1.2315,1.23095,1.231,35200000.0
2009-04-09 20:42:00,1.23115,1.2321,1.23115,1.23135,75200000.0
2009-04-09 20:43:00,1.23115,1.2315,1.23115,1.23125,30400000.0
2009-04-09 20:44:00,1.23135,1.2318,1.2311,1.23145,68800000.0
2009-04-09 20:45:00,1.23155,1.232,1.23125,1.2319,59200000.0
2009-04-09 20:46:00,1.23175,1.2321,1.2314,1.2314,60800000.0
2009-04-09 20:47:00,1.23155,1.2319,1.23155,1.2319,12800000.0
2009-04-09 20:48:00,1.232,1.23225,1.23165,1.23165,38400000.0
2009-04-09 20:49:00,1.23105,1.23135,1.23095,1.23115,20800000.0
2009-04-09 20:50:00,1.23135,1.2316,1.23105,1.23155,67600000.0
2009-04-09 20:51:00,1.23155,1.23195,1.23105,1.2312,49600000.0
2009-04-09 20:52:00,1.2315,1.2316,1.231,1.2311,43200000.0
2009-04-09 20:53:00,1.2311,1.23125,1.2308,1.23085,35200000.0
2009-04-09 20:54:00,1.23085,1.23085,1.2304,1.23075,38400000.0
2009-04-09 20:55:00,1.2307,1.231,1.23045,1.23065,22400000.0
2009-04-09 20:56:00,1.23075,1.2308,1.23075,1.2308,44800000.0
2009-04-09 20:57:00,1.23075,1.23075,1.23035,1.23065,17600000.0
2009-04-09 20:58:00,1.23075,1.23075,1.2302,1.23035,43200000.0
2009-04-09 20:59:00,1.23045,1.2306,1.23025,1.23035,27200000.0
2009-04-09 21:00:00,1.23035,1.2307,1.2303,1.2305,40000000.0
2009-04-09 21:01:00,1.2305,1.2305,1.2302,1.23045,25600000.0
2009-04-09 21:02:00,1.23045,1.23045,1.2301,1.2301,21800000.0
2009-04-09 21:03:00,1.2302,1.2304,1.2299,1.2299,56000000.0
2009-04-09 21:04:00,1.23,1.2304,1.23,1.2304,22600000.0
2009-04-09 21:05:00,1.23035,1.2304,1.23035,1.23035,8400000.0
2009-04-09 21:06:00,1.23035,1.23035,1.23035,1.23035,1200000.0
2009-04-09 21:07:00,1.2305,1.2308,1.2303,1.23075,51200000.0
2009-04-09 21:08:00,1.2309,1.23125,1.2305,1.2308,47000000.0
2009-04-09 21:09:00,1.23105,1.2314,1.23095,1.2314,46400000.0
2009-04-09 21:10:00,1.2313,1.2314,1.2313,1.23135,20400000.0
2009-04-09 21:11:00,1.2313,1.2314,1.2313,1.2314,52600000.0
2009-04-09 21:12:00,1.2314,1.23165,1.23135,1.2316,49400000.0
2009-04-09 21:13:00,1.2315,1.232,1.2315,1.2316,31200000.0
2009-04-09 21:14:00,1.2316,1.2318,1.23125,1.2318,20800000.0
2009-04-09 21:15:00,1.23115,1.23155,1.23115,1.2313,20400000.0
2009-04-09 21:16:00,1.2313,1.2313,1.2313,1.2313,3200000.0
2009-04-09 21:17:00,1.2313,1.2317,1.23095,1.23145,39600000.0
2009-04-09 21:18:00,1.2315,1.23165,1.23145,1.23145,6400000.0
2009-04-09 21:19:00,1.23115,1.2316,1.23115,1.2315,34800000.0
2009-04-09 21:20:00,1.2317,1.2317,1.23095,1.23095,6400000.0
2009-04-09 21:21:00,1.2311,1.2311,1.2311,1.2311,1600000.0
2009-04-09 21:22:00,1.23045,1.23056,1.23045,1.23046,36800000.0
2009-04-09 21:23:00,1.2311,1.2316,1.2309,1.2315,36800000.0
2009-04-09 21:24:00,1.2315,1.2316,1.2315,1.2316,3200000.0
2009-04-09 21:25:00,1.2316,1.23165,1.23145,1.2315,14400000.0
2009-04-09 21:26:00,1.2315,1.23155,1.2315,1.2315,8000000.0
2009-04-09 21:27:00,1.2316,1.2316,1.2315,1.2315,3200000.0
2009-04-09 21:28:00,1.2315,1.2315,1.2315,1.2315,3200000.0
2009-04-09 21:29:00,1.2315,1.2315,1.2314,1.2315,6400000.0
2009-04-09 21:30:00,1.2315,1.2315,1.2315,1.2315,3200000.0
2009-04-09 21:31:00,1.2314,1.2314,1.2313,1.2313,27200000.0
2009-04-09 21:32:00,1.2313,1.2315,1.2312,1.2312,9600000.0
2009-04-09 21:33:00,1.2313,1.2313,1.2313,1.2313,4800000.0
2009-04-09 21:34:00,1.2314,1.2314,1.2313,1.2313,8000000.0
2009-04-09 21:35:00,1.2313,1.2313,1.23065,1.2309,24000000.0
2009-04-09 21:36:00,1.231,1.2311,1.231,1.2311,4800000.0
2009-04-09 21:37:00,1.231,1.2311,1.2309,1.2309,19200000.0
2009-04-09 21:38:00,1.2309,1.23105,1.2309,1.2309,17600000.0
2009-04-09 21:39:00,1.2309,1.231,1.2308,1.2308,9600000.0
2009-04-09 21:40:00,1.2308,1.231,1.2308,1.2309,16000000.0
2009-04-09 21:41:00,1.231,1.231,1.23075,1.231,40000000.0
2009-04-09 21:42:00,1.231,1.231,1.2305,1.2306,44800000.0
2009-04-09 21:43:00,1.23075,1.23135,1.23055,1.2307,20200000.0
2009-04-09 21:44:00,1.2306,1.2309,1.2303,1.2309,27600000.0
2009-04-09 21:45:00,1.2309,1.2309,1.2309,1.2309,1600000.0
2009-04-09 21:46:00,1.2309,1.2317,1.2309,1.2317,12800000.0
2009-04-09 21:47:00,1.2317,1.2318,1.2309,1.23125,27200000.0
2009-04-09 21:48:00,1.2316,1.2317,1.23085,1.23085,25600000.0
2009-04-09 21:49:00,1.2318,1.23215,1.2306,1.2318,103800000.0
2009-04-09 21:50:00,1.2318,1.23185,1.23095,1.2314,41000000.0
2009-04-09 21:51:00,1.2313,1.2314,1.2313,1.2314,14400000.0
2009-04-09 21:52:00,1.2315,1.23165,1.23125,1.23155,33600000.0
2009-04-09 21:53:00,1.2318,1.2319,1.2308,1.2308,19200000.0
2009-04-09 21:54:00,1.23145,1.2316,1.2303,1.23055,42800000.0
2009-04-09 21:55:00,1.2305,1.2306,1.23025,1.2306,74600000.0
2009-04-09 21:56:00,1.2305,1.231,1.23035,1.2305,36400000.0
2009-04-09 21:57:00,1.23045,1.2307,1.23045,1.23065,17400000.0
2009-04-09 21:58:00,1.2307,1.2307,1.2306,1.2306,3200000.0
2009-04-09 21:59:00,1.2307,1.2307,1.2305,1.23065,47000000.0
2009-04-09 22:00:00,1.2306,1.2313,1.23045,1.2313,44200000.0
2009-04-09 22:01:00,1.23155,1.2317,1.23155,1.2317,6400000.0
2009-04-09 22:02:00,1.2317,1.2317,1.2311,1.2316,22000000.0
2009-04-09 22:03:00,1.2317,1.23185,1.23115,1.23175,31800000.0
2009-04-09 22:04:00,1.23175,1.23195,1.23135,1.23195,32000000.0
2009-04-09 22:05:00,1.2318,1.2319,1.2318,1.2319,6400000.0
2009-04-09 22:06:00,1.2326,1.2327,1.2324,1.2327,25600000.0
2009-04-09 22:07:00,1.23295,1.23355,1.2327,1.23355,32800000.0
2009-04-09 22:08:00,1.23335,1.2334,1.23245,1.23335,63800000.0
2009-04-09 22:09:00,1.23245,1.2334,1.23225,1.23225,86400000.0
2009-04-09 22:10:00,1.23225,1.23265,1.23195,1.23265,36600000.0
2009-04-09 22:11:00,1.23265,1.2331,1.23225,1.2331,17000000.0
2009-04-09 22:12:00,1.2332,1.2336,1.2331,1.2336,36600000.0
2009-04-09 22:13:00,1.23345,1.2336,1.23285,1.2329,19200000.0
2009-04-09 22:14:00,1.23305,1.23305,1.23305,1.23305,2600000.0
2009-04-09 22:15:00,1.2332,1.2337,1.23295,1.2336,40200000.0
2009-04-09 22:16:00,1.2336,1.2336,1.23285,1.2331,35600000.0
2009-04-09 22:17:00,1.23315,1.23345,1.23305,1.2334,15400000.0
2009-04-09 22:18:00,1.23335,1.2335,1.2331,1.2334,33000000.0
2009-04-09 22:19:00,1.2335,1.2335,1.2322,1.2322,12000000.0
2009-04-09 22:20:00,1.23235,1.23235,1.23225,1.23235,9600000.0
2009-04-09 22:21:00,1.23235,1.23235,1.23235,1.23235,2400000.0
2009-04-09 22:22:00,1.23185,1.23185,1.23185,1.23185,4200000.0
2009-04-09 22:23:00,1.23285,1.2331,1.23285,1.2331,4200000.0
2009-04-09 22:24:00,1.23237,1.23237,1.2323,1.2323,1600000.0
2009-04-09 22:25:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-09 22:26:00,1.23335,1.23335,1.2321,1.2321,6000000.0
2009-04-09 22:27:00,1.2325,1.2327,1.2324,1.2324,10800000.0
2009-04-09 22:28:00,1.2324,1.2324,1.2324,1.2324,1200000.0
2009-04-09 22:29:00,1.2325,1.2325,1.2324,1.23245,5800000.0
2009-04-09 22:30:00,1.23245,1.23245,1.23245,1.23245,6200000.0
2009-04-09 22:31:00,1.23245,1.23245,1.23245,1.23245,1200000.0
2009-04-09 22:32:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2009-04-09 22:33:00,1.2325,1.23265,1.2325,1.23265,3600000.0
2009-04-09 22:34:00,1.2326,1.2326,1.2326,1.2326,1200000.0
2009-04-09 22:35:00,1.23229,1.23229,1.23222,1.23227,4800000.0
2009-04-09 22:36:00,1.2325,1.2326,1.23245,1.23245,4800000.0
2009-04-09 22:37:00,1.23255,1.2326,1.23255,1.2326,2400000.0
2009-04-09 22:38:00,1.23235,1.23235,1.2323,1.2323,3600000.0
2009-04-09 22:39:00,1.23265,1.2327,1.2325,1.2325,3600000.0
2009-04-09 22:40:00,1.2326,1.2328,1.2326,1.2328,2400000.0
2009-04-09 22:41:00,1.2324,1.23245,1.2321,1.23235,4800000.0
2009-04-09 22:42:00,1.23235,1.23235,1.23235,1.23235,1200000.0
2009-04-09 22:43:00,1.23265,1.23265,1.23255,1.23255,2400000.0
2009-04-09 22:44:00,1.2326,1.2326,1.2326,1.2326,1200000.0
2009-04-09 22:45:00,1.23255,1.23255,1.2325,1.2325,2400000.0
2009-04-09 22:46:00,1.2323,1.2323,1.2323,1.2323,2400000.0
2009-04-09 22:47:00,1.2322,1.2322,1.2315,1.2315,2400000.0
2009-04-09 22:48:00,1.23177,1.2318,1.23177,1.2318,1600000.0
2009-04-09 22:50:00,1.23185,1.23185,1.23185,1.23185,1600000.0
2009-04-09 22:51:00,1.23175,1.23175,1.2316,1.2316,2800000.0
2009-04-09 22:52:00,1.2318,1.2318,1.23165,1.23177,1600000.0
2009-04-09 22:53:00,1.23185,1.23185,1.23185,1.23185,1600000.0
2009-04-09 22:54:00,1.232,1.232,1.232,1.232,1600000.0
2009-04-09 22:55:00,1.2321,1.23216,1.2321,1.23216,4800000.0
2009-04-09 22:56:00,1.2321,1.2321,1.232,1.232,4800000.0
2009-04-09 22:57:00,1.23212,1.23225,1.23205,1.2321,110000000.0
2009-04-09 22:58:00,1.23136,1.23136,1.23085,1.23099,110000000.0
2009-04-09 22:59:00,1.2317,1.2317,1.2316,1.2316,2800000.0
2009-04-09 23:00:00,1.23158,1.23165,1.23125,1.2315,2600000.0
2009-04-09 23:01:00,1.23135,1.23185,1.23135,1.23168,2600000.0
2009-04-09 23:02:00,1.2312,1.23135,1.2312,1.23135,2600000.0
2009-04-09 23:03:00,1.23135,1.2318,1.23115,1.2318,16800000.0
2009-04-09 23:04:00,1.2316,1.23195,1.2312,1.23145,16800000.0
2009-04-09 23:05:00,1.2318,1.23185,1.23135,1.2315,14600000.0
2009-04-09 23:06:00,1.2319,1.2327,1.2319,1.2327,20600000.0
2009-04-09 23:07:00,1.23275,1.23275,1.23275,1.23275,1600000.0
2009-04-09 23:08:00,1.2327,1.23295,1.2326,1.2328,8000000.0
2009-04-09 23:09:00,1.23275,1.2334,1.23275,1.23275,14400000.0
2009-04-09 23:10:00,1.2329,1.2329,1.2318,1.23235,11600000.0
2009-04-09 23:11:00,1.23235,1.23315,1.23235,1.23275,13800000.0
2009-04-09 23:12:00,1.23245,1.2332,1.2323,1.2329,26000000.0
2009-04-09 23:13:00,1.233,1.233,1.2317,1.2317,14400000.0
2009-04-09 23:14:00,1.2319,1.23275,1.2319,1.23245,11000000.0
2009-04-09 23:15:00,1.233,1.233,1.233,1.233,1600000.0
2009-04-09 23:16:00,1.23225,1.2323,1.23225,1.2323,3600000.0
2009-04-09 23:17:00,1.2325,1.2325,1.2325,1.2325,1200000.0
2009-04-09 23:18:00,1.2324,1.2324,1.2324,1.2324,1200000.0
2009-04-09 23:19:00,1.2323,1.23235,1.23185,1.23225,15600000.0
2009-04-09 23:20:00,1.2318,1.2318,1.2318,1.2318,1200000.0
2009-04-09 23:21:00,1.2322,1.23245,1.2319,1.2322,11200000.0
2009-04-09 23:22:00,1.23283,1.23295,1.23281,1.23295,7400000.0
2009-04-09 23:23:00,1.23245,1.2329,1.23205,1.2322,7400000.0
2009-04-09 23:24:00,1.23235,1.2332,1.23185,1.23315,12200000.0
2009-04-09 23:25:00,1.2323,1.23315,1.2319,1.23225,9600000.0
2009-04-09 23:26:00,1.2325,1.2332,1.2325,1.2332,4200000.0
2009-04-09 23:27:00,1.2339,1.2339,1.23175,1.23175,28600000.0
2009-04-09 23:28:00,1.23205,1.2326,1.2319,1.2323,18600000.0
2009-04-09 23:29:00,1.2324,1.23255,1.2323,1.23255,10400000.0
2009-04-09 23:30:00,1.2327,1.2327,1.2327,1.2327,1600000.0
2009-04-09 23:31:00,1.2325,1.23257,1.23245,1.23257,1600000.0
2009-04-09 23:32:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-09 23:33:00,1.2327,1.2327,1.2327,1.2327,1600000.0
2009-04-09 23:35:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-09 23:36:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-04-09 23:37:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-09 23:38:00,1.2327,1.23285,1.2327,1.23285,6400000.0
2009-04-09 23:40:00,1.2328,1.2329,1.2328,1.2329,4800000.0
2009-04-09 23:41:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-04-09 23:42:00,1.23275,1.23275,1.23262,1.23275,6400000.0
2009-04-09 23:43:00,1.23285,1.233,1.23285,1.233,6400000.0
2009-04-09 23:44:00,1.23242,1.23242,1.23242,1.23242,4800000.0
2009-04-09 23:45:00,1.233,1.233,1.23235,1.23255,4800000.0
2009-04-09 23:46:00,1.23185,1.2327,1.2318,1.23195,14400000.0
2009-04-09 23:47:00,1.2318,1.23195,1.2318,1.23195,3200000.0
2009-04-09 23:48:00,1.2318,1.2318,1.23175,1.23175,14400000.0
2009-04-09 23:49:00,1.2318,1.2318,1.2318,1.2318,14400000.0
2009-04-09 23:51:00,1.232,1.23285,1.232,1.2328,14400000.0
2009-04-09 23:52:00,1.2328,1.2331,1.2318,1.232,20600000.0
2009-04-09 23:53:00,1.232,1.232,1.232,1.232,3200000.0
2009-04-09 23:54:00,1.2319,1.2319,1.23155,1.23155,6000000.0
2009-04-09 23:55:00,1.2316,1.2316,1.2316,1.2316,2400000.0
2009-04-09 23:56:00,1.23185,1.23185,1.23175,1.23175,2000000.0
2009-04-09 23:57:00,1.2309,1.2309,1.2309,1.2309,2000000.0
2009-04-09 23:58:00,1.23125,1.23125,1.23125,1.23125,1600000.0
2009-04-09 23:59:00,1.23115,1.2313,1.23095,1.23095,6400000.0
2009-04-10 00:00:00,1.2306,1.2318,1.2306,1.2318,5200000.0
2009-04-10 00:01:00,1.2313,1.2317,1.2306,1.2317,16000000.0
2009-04-10 00:02:00,1.2319,1.2319,1.2317,1.2317,8000000.0
2009-04-10 00:03:00,1.23141,1.23141,1.2313,1.2313,16000000.0
2009-04-10 00:04:00,1.23125,1.2313,1.23125,1.2313,16000000.0
2009-04-10 00:06:00,1.2319,1.2321,1.23165,1.23185,16000000.0
2009-04-10 00:07:00,1.232,1.23245,1.232,1.2321,9000000.0
2009-04-10 00:08:00,1.23215,1.2324,1.2321,1.2324,11200000.0
2009-04-10 00:09:00,1.23235,1.2324,1.23235,1.23235,8000000.0
2009-04-10 00:10:00,1.2325,1.23285,1.2322,1.2322,4200000.0
2009-04-10 00:11:00,1.2323,1.23335,1.2323,1.2333,25400000.0
2009-04-10 00:12:00,1.23355,1.234,1.23325,1.2333,17400000.0
2009-04-10 00:13:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2009-04-10 00:15:00,1.23315,1.2333,1.23295,1.23305,13800000.0
2009-04-10 00:16:00,1.23305,1.23325,1.23305,1.23325,18200000.0
2009-04-10 00:17:00,1.23325,1.23335,1.2331,1.2331,8200000.0
2009-04-10 00:19:00,1.23325,1.23345,1.23325,1.23345,4200000.0
2009-04-10 00:20:00,1.2334,1.2334,1.2333,1.2333,14600000.0
2009-04-10 00:21:00,1.2333,1.2333,1.2333,1.2333,4000000.0
2009-04-10 00:23:00,1.2333,1.2333,1.2333,1.2333,3000000.0
2009-04-10 00:24:00,1.2333,1.23345,1.2333,1.23345,4400000.0
2009-04-10 00:25:00,1.2335,1.23355,1.2335,1.23355,2800000.0
2009-04-10 00:26:00,1.2335,1.2335,1.2333,1.2333,5600000.0
2009-04-10 00:27:00,1.2332,1.2332,1.2325,1.2325,10000000.0
2009-04-10 00:28:00,1.23215,1.23215,1.2318,1.2318,2200000.0
2009-04-10 00:29:00,1.2323,1.2325,1.23175,1.2322,9400000.0
2009-04-10 00:30:00,1.23225,1.23225,1.23225,1.23225,1600000.0
2009-04-10 00:32:00,1.2322,1.2322,1.23185,1.23185,4200000.0
2009-04-10 00:35:00,1.232,1.2322,1.23185,1.232,8400000.0
2009-04-10 00:36:00,1.23215,1.23215,1.2321,1.2321,2600000.0
2009-04-10 00:38:00,1.2325,1.23275,1.2325,1.23275,2600000.0
2009-04-10 00:39:00,1.2329,1.2329,1.2319,1.23205,9400000.0
2009-04-10 00:40:00,1.23225,1.23225,1.23209,1.23225,21200000.0
2009-04-10 00:43:00,1.2321,1.2321,1.2318,1.23185,21200000.0
2009-04-10 00:44:00,1.23145,1.2317,1.23145,1.2317,3600000.0
2009-04-10 00:45:00,1.23175,1.23175,1.23175,1.23175,1200000.0
2009-04-10 00:46:00,1.23175,1.23175,1.2313,1.2313,3600000.0
2009-04-10 00:47:00,1.2314,1.2314,1.23125,1.23125,4800000.0
2009-04-10 00:48:00,1.23125,1.23125,1.23125,1.23125,1200000.0
2009-04-10 00:49:00,1.23125,1.23125,1.23125,1.23125,1200000.0
2009-04-10 00:50:00,1.23125,1.23125,1.2307,1.2312,11600000.0
2009-04-10 00:51:00,1.2313,1.23165,1.2313,1.23165,5600000.0
2009-04-10 00:52:00,1.23165,1.2319,1.23115,1.2319,14800000.0
2009-04-10 00:53:00,1.23205,1.2322,1.232,1.2321,14800000.0
2009-04-10 00:54:00,1.23175,1.23185,1.2313,1.2313,7000000.0
2009-04-10 00:55:00,1.23141,1.23141,1.23132,1.23132,4200000.0
2009-04-10 00:56:00,1.23155,1.23175,1.23155,1.2316,4200000.0
2009-04-10 00:57:00,1.23149,1.23149,1.23145,1.23145,8400000.0
2009-04-10 00:58:00,1.23165,1.2318,1.23165,1.2318,8400000.0
2009-04-10 00:59:00,1.2318,1.2318,1.2318,1.2318,1400000.0
2009-04-10 01:00:00,1.2318,1.2318,1.2318,1.2318,2800000.0
2009-04-10 01:01:00,1.2318,1.2318,1.2318,1.2318,3000000.0
2009-04-10 01:02:00,1.2318,1.23185,1.2316,1.23165,23800000.0
2009-04-10 01:03:00,1.2316,1.2316,1.2316,1.2316,76400000.0
2009-04-10 01:04:00,1.23165,1.23295,1.23155,1.2324,76400000.0
2009-04-10 01:05:00,1.2326,1.23275,1.23155,1.23245,20800000.0
2009-04-10 01:06:00,1.2327,1.2327,1.23225,1.23225,6400000.0
2009-04-10 01:07:00,1.23235,1.23255,1.2322,1.23255,9600000.0
2009-04-10 01:08:00,1.23255,1.23255,1.2319,1.2319,8800000.0
2009-04-10 01:09:00,1.23205,1.23235,1.2319,1.23225,12400000.0
2009-04-10 01:10:00,1.2324,1.2324,1.23185,1.23225,8000000.0
2009-04-10 01:11:00,1.23245,1.2326,1.2322,1.2322,8000000.0
2009-04-10 01:12:00,1.2323,1.23235,1.2323,1.23235,2400000.0
2009-04-10 01:13:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 01:14:00,1.2323,1.2323,1.232,1.232,8000000.0
2009-04-10 01:15:00,1.23225,1.23225,1.23225,1.23225,1600000.0
2009-04-10 01:16:00,1.2325,1.2329,1.2325,1.2329,19800000.0
2009-04-10 01:17:00,1.23295,1.23295,1.23265,1.2329,10600000.0
2009-04-10 01:18:00,1.233,1.233,1.23265,1.23265,9600000.0
2009-04-10 01:19:00,1.2327,1.23275,1.23265,1.23265,8000000.0
2009-04-10 01:20:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-10 01:21:00,1.23265,1.23315,1.23255,1.23255,44800000.0
2009-04-10 01:22:00,1.23255,1.2343,1.23245,1.23425,40400000.0
2009-04-10 01:23:00,1.23425,1.23435,1.23335,1.23395,41400000.0
2009-04-10 01:24:00,1.234,1.2341,1.23325,1.23385,22400000.0
2009-04-10 01:25:00,1.23385,1.23385,1.23295,1.23355,39600000.0
2009-04-10 01:26:00,1.23405,1.23405,1.23295,1.23355,59800000.0
2009-04-10 01:27:00,1.23355,1.2338,1.2333,1.23355,20800000.0
2009-04-10 01:28:00,1.2335,1.2335,1.2324,1.23265,31000000.0
2009-04-10 01:29:00,1.23275,1.2331,1.232,1.23255,59200000.0
2009-04-10 01:30:00,1.2326,1.23385,1.2326,1.2333,31400000.0
2009-04-10 01:31:00,1.2333,1.23485,1.2326,1.23375,59200000.0
2009-04-10 01:32:00,1.23315,1.2348,1.23275,1.2344,41200000.0
2009-04-10 01:33:00,1.23425,1.23465,1.23425,1.23455,10800000.0
2009-04-10 01:34:00,1.23475,1.23475,1.2343,1.23465,13800000.0
2009-04-10 01:35:00,1.2342,1.23475,1.2332,1.2347,52600000.0
2009-04-10 01:36:00,1.23485,1.23485,1.2341,1.23435,27800000.0
2009-04-10 01:37:00,1.23435,1.23455,1.2343,1.2343,8800000.0
2009-04-10 01:38:00,1.2345,1.2345,1.2339,1.23395,19600000.0
2009-04-10 01:39:00,1.23405,1.23405,1.23245,1.2339,16400000.0
2009-04-10 01:40:00,1.23395,1.23415,1.23395,1.234,6400000.0
2009-04-10 01:41:00,1.23385,1.234,1.23385,1.2339,9600000.0
2009-04-10 01:42:00,1.234,1.234,1.2339,1.234,4800000.0
2009-04-10 01:43:00,1.23375,1.23385,1.2332,1.23365,36400000.0
2009-04-10 01:44:00,1.23365,1.23365,1.2336,1.23365,4400000.0
2009-04-10 01:45:00,1.23365,1.23395,1.23365,1.23395,13200000.0
2009-04-10 01:46:00,1.23385,1.23385,1.233,1.2333,6000000.0
2009-04-10 01:47:00,1.23315,1.2332,1.2331,1.2332,7600000.0
2009-04-10 01:48:00,1.2331,1.2331,1.2329,1.2329,8600000.0
2009-04-10 01:49:00,1.23265,1.23265,1.23256,1.23256,1600000.0
2009-04-10 01:50:00,1.23305,1.23305,1.23305,1.23305,1600000.0
2009-04-10 01:51:00,1.23315,1.23365,1.23315,1.2334,9600000.0
2009-04-10 01:52:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-04-10 01:53:00,1.2335,1.2335,1.23315,1.23315,4800000.0
2009-04-10 01:54:00,1.2334,1.2335,1.2334,1.2335,4800000.0
2009-04-10 01:55:00,1.23385,1.23385,1.23385,1.23385,1600000.0
2009-04-10 01:56:00,1.2339,1.234,1.2339,1.234,5600000.0
2009-04-10 01:57:00,1.2336,1.23395,1.2336,1.23385,5800000.0
2009-04-10 01:58:00,1.23315,1.2332,1.2331,1.23315,17200000.0
2009-04-10 01:59:00,1.23315,1.23325,1.23315,1.23325,8600000.0
2009-04-10 02:00:00,1.2334,1.2339,1.2334,1.23365,5600000.0
2009-04-10 02:01:00,1.23345,1.2338,1.23345,1.2338,4000000.0
2009-04-10 02:02:00,1.23375,1.2338,1.2334,1.2334,4000000.0
2009-04-10 02:03:00,1.2338,1.2338,1.23335,1.2335,11200000.0
2009-04-10 02:04:00,1.2335,1.2335,1.2335,1.2335,3200000.0
2009-04-10 02:05:00,1.2335,1.2338,1.23345,1.2337,12800000.0
2009-04-10 02:06:00,1.2337,1.23385,1.2337,1.23385,3200000.0
2009-04-10 02:07:00,1.23385,1.23395,1.23385,1.23395,9600000.0
2009-04-10 02:08:00,1.2339,1.234,1.2339,1.234,3200000.0
2009-04-10 02:09:00,1.2341,1.23465,1.2341,1.2345,6800000.0
2009-04-10 02:10:00,1.2348,1.2348,1.2341,1.2342,20200000.0
2009-04-10 02:11:00,1.23415,1.23425,1.23335,1.23355,41600000.0
2009-04-10 02:12:00,1.23302,1.2331,1.23295,1.233,3200000.0
2009-04-10 02:13:00,1.23295,1.2331,1.23295,1.233,3200000.0
2009-04-10 02:14:00,1.23365,1.23365,1.2335,1.2335,3200000.0
2009-04-10 02:15:00,1.23365,1.23365,1.23345,1.23355,22600000.0
2009-04-10 02:16:00,1.2333,1.23345,1.2333,1.23345,7400000.0
2009-04-10 02:17:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-10 02:18:00,1.23365,1.23365,1.2335,1.23365,4800000.0
2009-04-10 02:19:00,1.23365,1.23365,1.23355,1.23365,8000000.0
2009-04-10 02:20:00,1.23365,1.23365,1.2336,1.23365,8000000.0
2009-04-10 02:21:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-10 02:22:00,1.23365,1.23365,1.23365,1.23365,4800000.0
2009-04-10 02:23:00,1.23355,1.2337,1.2334,1.2337,20800000.0
2009-04-10 02:24:00,1.2337,1.2338,1.2337,1.2338,4600000.0
2009-04-10 02:25:00,1.2338,1.2338,1.2337,1.2337,3200000.0
2009-04-10 02:26:00,1.233,1.233,1.233,1.233,4600000.0
2009-04-10 02:27:00,1.23365,1.23365,1.23365,1.23365,4600000.0
2009-04-10 02:29:00,1.23355,1.23355,1.23335,1.2334,13800000.0
2009-04-10 02:30:00,1.23345,1.23345,1.2334,1.23345,4600000.0
2009-04-10 02:31:00,1.23285,1.23285,1.2328,1.2328,5000000.0
2009-04-10 02:32:00,1.23355,1.2336,1.23355,1.23355,5000000.0
2009-04-10 02:33:00,1.23259,1.23322,1.23246,1.23316,82400000.0
2009-04-10 02:34:00,1.2336,1.2337,1.2335,1.2336,16600000.0
2009-04-10 02:35:00,1.2335,1.2335,1.23325,1.2334,22400000.0
2009-04-10 02:36:00,1.2332,1.2332,1.2332,1.2332,3000000.0
2009-04-10 02:37:00,1.2332,1.23355,1.23305,1.23325,9800000.0
2009-04-10 02:38:00,1.23385,1.23385,1.2331,1.2331,8000000.0
2009-04-10 02:39:00,1.23322,1.23322,1.23321,1.23321,2600000.0
2009-04-10 02:40:00,1.23335,1.2334,1.23335,1.2334,2600000.0
2009-04-10 02:41:00,1.23335,1.23335,1.23335,1.23335,1200000.0
2009-04-10 02:42:00,1.2333,1.2333,1.2333,1.2333,4600000.0
2009-04-10 02:43:00,1.23305,1.23305,1.23305,1.23305,3200000.0
2009-04-10 02:44:00,1.23319,1.2332,1.23319,1.2332,22400000.0
2009-04-10 02:45:00,1.23315,1.23325,1.2323,1.23315,22400000.0
2009-04-10 02:46:00,1.23315,1.23375,1.23305,1.23375,10800000.0
2009-04-10 02:47:00,1.2339,1.2342,1.23235,1.2331,26000000.0
2009-04-10 02:48:00,1.23325,1.23335,1.23265,1.23265,5800000.0
2009-04-10 02:49:00,1.23275,1.23275,1.23275,1.23275,4400000.0
2009-04-10 02:50:00,1.2329,1.2329,1.2327,1.2329,4400000.0
2009-04-10 02:51:00,1.23238,1.23255,1.23238,1.23255,6400000.0
2009-04-10 02:52:00,1.23325,1.23335,1.2332,1.23335,4600000.0
2009-04-10 02:53:00,1.2334,1.2334,1.2331,1.2331,4200000.0
2009-04-10 02:54:00,1.23325,1.23335,1.23315,1.23325,8000000.0
2009-04-10 02:55:00,1.23385,1.2341,1.2328,1.2332,30400000.0
2009-04-10 02:56:00,1.2333,1.2334,1.2333,1.2334,12600000.0
2009-04-10 02:57:00,1.23345,1.2336,1.23295,1.23295,21400000.0
2009-04-10 02:58:00,1.2331,1.23315,1.233,1.23315,9400000.0
2009-04-10 02:59:00,1.23325,1.2333,1.23325,1.23325,5000000.0
2009-04-10 03:00:00,1.2333,1.2333,1.2333,1.2333,1400000.0
2009-04-10 03:01:00,1.23325,1.2333,1.23325,1.2333,6000000.0
2009-04-10 03:02:00,1.2327,1.2327,1.2326,1.2326,10400000.0
2009-04-10 03:03:00,1.2333,1.2333,1.23325,1.23325,10400000.0
2009-04-10 03:04:00,1.2333,1.2333,1.2331,1.2331,12600000.0
2009-04-10 03:05:00,1.2331,1.2333,1.23305,1.2333,6800000.0
2009-04-10 03:06:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2009-04-10 03:07:00,1.23425,1.23425,1.2338,1.23405,11200000.0
2009-04-10 03:08:00,1.2339,1.23445,1.2331,1.23445,17200000.0
2009-04-10 03:09:00,1.2348,1.2349,1.2348,1.2349,4800000.0
2009-04-10 03:10:00,1.23485,1.23485,1.23405,1.2343,51200000.0
2009-04-10 03:11:00,1.2342,1.2342,1.2331,1.2333,11200000.0
2009-04-10 03:12:00,1.23325,1.2346,1.2323,1.2346,14200000.0
2009-04-10 03:13:00,1.2347,1.2349,1.23405,1.23405,20200000.0
2009-04-10 03:14:00,1.23405,1.23435,1.23405,1.23435,3000000.0
2009-04-10 03:15:00,1.2342,1.2344,1.23415,1.2344,7200000.0
2009-04-10 03:16:00,1.2343,1.2344,1.2343,1.2344,6000000.0
2009-04-10 03:17:00,1.2344,1.2344,1.23425,1.23425,16000000.0
2009-04-10 03:18:00,1.23425,1.2344,1.2342,1.2344,8000000.0
2009-04-10 03:19:00,1.2345,1.2345,1.2345,1.2345,1400000.0
2009-04-10 03:21:00,1.2343,1.23445,1.23295,1.23325,22600000.0
2009-04-10 03:22:00,1.23355,1.23355,1.2332,1.2332,9600000.0
2009-04-10 03:23:00,1.2324,1.23285,1.2324,1.2327,13600000.0
2009-04-10 03:24:00,1.2326,1.2326,1.23255,1.2326,9200000.0
2009-04-10 03:25:00,1.2327,1.23275,1.2327,1.23275,2800000.0
2009-04-10 03:26:00,1.23285,1.23285,1.23265,1.23265,9800000.0
2009-04-10 03:27:00,1.23245,1.23245,1.2323,1.23245,6200000.0
2009-04-10 03:28:00,1.23305,1.2331,1.23305,1.2331,5800000.0
2009-04-10 03:29:00,1.23255,1.23275,1.23255,1.23275,5800000.0
2009-04-10 03:30:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 03:31:00,1.23285,1.23315,1.23285,1.23315,9600000.0
2009-04-10 03:32:00,1.2326,1.23305,1.2326,1.23305,3200000.0
2009-04-10 03:33:00,1.23335,1.2334,1.2329,1.2329,31000000.0
2009-04-10 03:34:00,1.2329,1.23295,1.2328,1.23285,14600000.0
2009-04-10 03:35:00,1.23295,1.23295,1.2328,1.23285,4800000.0
2009-04-10 03:36:00,1.2336,1.2338,1.2336,1.2338,5800000.0
2009-04-10 03:37:00,1.234,1.234,1.234,1.234,4800000.0
2009-04-10 03:38:00,1.23405,1.2342,1.234,1.2342,14200000.0
2009-04-10 03:39:00,1.23425,1.2343,1.23385,1.23405,27600000.0
2009-04-10 03:40:00,1.23405,1.2342,1.23405,1.2342,4800000.0
2009-04-10 03:41:00,1.2344,1.2344,1.2344,1.2344,1600000.0
2009-04-10 03:42:00,1.23435,1.2348,1.23435,1.2347,15400000.0
2009-04-10 03:43:00,1.23465,1.23475,1.2344,1.23455,9600000.0
2009-04-10 03:44:00,1.2349,1.2349,1.2338,1.2338,4200000.0
2009-04-10 03:45:00,1.23395,1.234,1.2336,1.2337,11000000.0
2009-04-10 03:46:00,1.2337,1.2337,1.2335,1.2335,16400000.0
2009-04-10 03:47:00,1.23355,1.23355,1.23335,1.23335,9000000.0
2009-04-10 03:48:00,1.23345,1.23345,1.23335,1.2334,4800000.0
2009-04-10 03:49:00,1.2335,1.2335,1.2335,1.2335,4200000.0
2009-04-10 03:50:00,1.2335,1.2335,1.23295,1.23305,16400000.0
2009-04-10 03:51:00,1.23345,1.2336,1.23345,1.2336,3200000.0
2009-04-10 03:52:00,1.23355,1.2336,1.2331,1.23315,9200000.0
2009-04-10 03:53:00,1.2331,1.23315,1.233,1.233,5400000.0
2009-04-10 03:54:00,1.2331,1.2331,1.2331,1.2331,3200000.0
2009-04-10 03:55:00,1.2332,1.2332,1.2332,1.2332,1400000.0
2009-04-10 03:56:00,1.2333,1.2333,1.2332,1.2332,4200000.0
2009-04-10 03:57:00,1.2332,1.2332,1.23255,1.23265,25400000.0
2009-04-10 03:58:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-10 03:59:00,1.23275,1.23275,1.23245,1.2327,9400000.0
2009-04-10 04:00:00,1.2328,1.233,1.2326,1.23265,22000000.0
2009-04-10 04:01:00,1.23265,1.23295,1.23255,1.23255,40000000.0
2009-04-10 04:02:00,1.23275,1.2328,1.23275,1.2328,6400000.0
2009-04-10 04:03:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 04:04:00,1.23295,1.2331,1.23295,1.2331,19200000.0
2009-04-10 04:05:00,1.23315,1.23315,1.233,1.2331,22400000.0
2009-04-10 04:06:00,1.2328,1.2328,1.2328,1.2328,12800000.0
2009-04-10 04:07:00,1.2331,1.2331,1.233,1.2331,12800000.0
2009-04-10 04:08:00,1.2331,1.23325,1.2331,1.23325,10200000.0
2009-04-10 04:09:00,1.23325,1.2336,1.2331,1.23315,36200000.0
2009-04-10 04:10:00,1.23315,1.2332,1.23305,1.23315,32000000.0
2009-04-10 04:11:00,1.23315,1.23425,1.2331,1.23425,36800000.0
2009-04-10 04:12:00,1.2343,1.2343,1.2328,1.23355,62800000.0
2009-04-10 04:13:00,1.2337,1.23375,1.23335,1.23335,6200000.0
2009-04-10 04:14:00,1.2333,1.2333,1.2324,1.2325,27200000.0
2009-04-10 04:15:00,1.2326,1.2326,1.23255,1.2326,24000000.0
2009-04-10 04:16:00,1.2326,1.23355,1.23255,1.23355,39200000.0
2009-04-10 04:17:00,1.23295,1.23297,1.23292,1.23295,37200000.0
2009-04-10 04:20:00,1.23375,1.23375,1.2331,1.23335,37200000.0
2009-04-10 04:21:00,1.23335,1.23335,1.23315,1.2333,9600000.0
2009-04-10 04:22:00,1.23335,1.23335,1.2333,1.2333,8000000.0
2009-04-10 04:23:00,1.2334,1.2334,1.2334,1.2334,6400000.0
2009-04-10 04:24:00,1.23335,1.2334,1.23275,1.2331,24800000.0
2009-04-10 04:25:00,1.23305,1.23305,1.2329,1.233,12400000.0
2009-04-10 04:26:00,1.23315,1.23315,1.23305,1.2331,6400000.0
2009-04-10 04:27:00,1.23305,1.23305,1.23305,1.23305,1600000.0
2009-04-10 04:28:00,1.2331,1.23315,1.2331,1.23315,2600000.0
2009-04-10 04:29:00,1.23225,1.2323,1.23225,1.2323,4000000.0
2009-04-10 04:30:00,1.2332,1.2332,1.233,1.233,4000000.0
2009-04-10 04:31:00,1.23305,1.23305,1.23305,1.23305,4600000.0
2009-04-10 04:32:00,1.233,1.2331,1.233,1.2331,9400000.0
2009-04-10 04:33:00,1.2331,1.2331,1.23305,1.2331,4800000.0
2009-04-10 04:34:00,1.23305,1.23335,1.233,1.23335,35200000.0
2009-04-10 04:35:00,1.2334,1.2334,1.2333,1.23335,17600000.0
2009-04-10 04:36:00,1.23335,1.23335,1.233,1.2332,12800000.0
2009-04-10 04:37:00,1.2332,1.23325,1.2332,1.23325,20000000.0
2009-04-10 04:38:00,1.23325,1.23325,1.23325,1.23325,3000000.0
2009-04-10 04:39:00,1.23325,1.23325,1.2332,1.2332,3200000.0
2009-04-10 04:40:00,1.2332,1.2332,1.2326,1.23265,25600000.0
2009-04-10 04:41:00,1.23255,1.23295,1.23255,1.2328,44800000.0
2009-04-10 04:42:00,1.2328,1.2328,1.23265,1.2328,11200000.0
2009-04-10 04:43:00,1.23285,1.2329,1.23285,1.23285,10400000.0
2009-04-10 04:44:00,1.23275,1.23275,1.23225,1.23265,8400000.0
2009-04-10 04:45:00,1.23192,1.232,1.2319,1.2319,3200000.0
2009-04-10 04:47:00,1.23265,1.23265,1.23265,1.23265,3200000.0
2009-04-10 04:48:00,1.23192,1.232,1.23192,1.23192,1600000.0
2009-04-10 04:49:00,1.23275,1.23275,1.23275,1.23275,1600000.0
2009-04-10 04:50:00,1.2327,1.2327,1.2325,1.2325,9600000.0
2009-04-10 04:51:00,1.2325,1.23255,1.2325,1.23255,8000000.0
2009-04-10 04:52:00,1.2323,1.2327,1.2322,1.23265,21200000.0
2009-04-10 04:53:00,1.23195,1.23197,1.23195,1.23197,37600000.0
2009-04-10 04:54:00,1.23285,1.23295,1.23255,1.23295,37600000.0
2009-04-10 04:55:00,1.23219,1.2322,1.2321,1.2321,79800000.0
2009-04-10 04:56:00,1.23215,1.23215,1.2321,1.2321,79800000.0
2009-04-10 04:57:00,1.2331,1.2331,1.23295,1.2331,79800000.0
2009-04-10 04:58:00,1.23315,1.23315,1.23315,1.23315,2800000.0
2009-04-10 05:00:00,1.2331,1.23315,1.2331,1.2331,7000000.0
2009-04-10 05:01:00,1.233,1.2331,1.233,1.23305,13400000.0
2009-04-10 05:02:00,1.23202,1.23202,1.23202,1.23202,1400000.0
2009-04-10 05:03:00,1.23205,1.23205,1.23202,1.23202,1400000.0
2009-04-10 05:04:00,1.23295,1.23295,1.23295,1.23295,1400000.0
2009-04-10 05:06:00,1.2329,1.2329,1.2329,1.2329,4600000.0
2009-04-10 05:07:00,1.23295,1.23295,1.23295,1.23295,1400000.0
2009-04-10 05:09:00,1.233,1.23345,1.2329,1.23345,28400000.0
2009-04-10 05:10:00,1.23305,1.23305,1.2328,1.2328,2400000.0
2009-04-10 05:11:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-04-10 05:14:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-04-10 05:15:00,1.23285,1.23295,1.23275,1.23275,27200000.0
2009-04-10 05:16:00,1.23249,1.23255,1.23249,1.23255,3200000.0
2009-04-10 05:17:00,1.23275,1.23285,1.23275,1.23285,3200000.0
2009-04-10 05:18:00,1.23285,1.23285,1.23285,1.23285,3200000.0
2009-04-10 05:19:00,1.23295,1.23295,1.23295,1.23295,3200000.0
2009-04-10 05:20:00,1.23295,1.23305,1.23295,1.23305,4400000.0
2009-04-10 05:21:00,1.23295,1.23295,1.23295,1.23295,14400000.0
2009-04-10 05:22:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-04-10 05:24:00,1.23305,1.2331,1.23305,1.2331,9600000.0
2009-04-10 05:25:00,1.23305,1.2331,1.23305,1.23305,15400000.0
2009-04-10 05:26:00,1.23265,1.23275,1.23265,1.23275,3200000.0
2009-04-10 05:28:00,1.23265,1.23265,1.23265,1.23265,3200000.0
2009-04-10 05:29:00,1.23275,1.23275,1.23265,1.23275,3200000.0
2009-04-10 05:33:00,1.23305,1.23305,1.23305,1.23305,3200000.0
2009-04-10 05:34:00,1.23305,1.23305,1.23305,1.23305,4800000.0
2009-04-10 05:35:00,1.2337,1.2337,1.23295,1.2331,8600000.0
2009-04-10 05:36:00,1.23305,1.23305,1.23305,1.23305,1600000.0
2009-04-10 05:37:00,1.23257,1.23257,1.23255,1.23255,11200000.0
2009-04-10 05:38:00,1.2336,1.23395,1.2329,1.23385,11200000.0
2009-04-10 05:39:00,1.233,1.233,1.2329,1.23297,12800000.0
2009-04-10 05:40:00,1.23375,1.23395,1.23285,1.23395,12800000.0
2009-04-10 05:41:00,1.23405,1.23475,1.23305,1.2339,72600000.0
2009-04-10 05:42:00,1.23395,1.2342,1.2339,1.2342,21800000.0
2009-04-10 05:43:00,1.2342,1.23445,1.234,1.23445,19200000.0
2009-04-10 05:44:00,1.23445,1.23445,1.2342,1.23425,11000000.0
2009-04-10 05:45:00,1.23425,1.23425,1.2338,1.2338,9200000.0
2009-04-10 05:46:00,1.23335,1.23335,1.23335,1.23335,1200000.0
2009-04-10 05:47:00,1.2334,1.2334,1.23295,1.23295,6000000.0
2009-04-10 05:48:00,1.23305,1.23305,1.23305,1.23305,3200000.0
2009-04-10 05:51:00,1.2333,1.2333,1.23325,1.23325,40000000.0
2009-04-10 05:52:00,1.23305,1.23395,1.2329,1.2329,40000000.0
2009-04-10 05:53:00,1.23305,1.23305,1.23305,1.23305,14400000.0
2009-04-10 05:54:00,1.2333,1.23355,1.23295,1.2331,9600000.0
2009-04-10 05:55:00,1.2331,1.23335,1.2331,1.23335,4800000.0
2009-04-10 05:57:00,1.23345,1.23345,1.23345,1.23345,4800000.0
2009-04-10 05:58:00,1.2334,1.2334,1.23335,1.23335,8000000.0
2009-04-10 05:59:00,1.23335,1.2334,1.23335,1.2334,9000000.0
2009-04-10 06:00:00,1.2335,1.2337,1.2335,1.2337,10000000.0
2009-04-10 06:01:00,1.23355,1.2345,1.233,1.2331,17000000.0
2009-04-10 06:03:00,1.23325,1.2334,1.23325,1.23325,4800000.0
2009-04-10 06:04:00,1.23355,1.2336,1.23325,1.23325,6400000.0
2009-04-10 06:05:00,1.23382,1.23382,1.23382,1.23382,25600000.0
2009-04-10 06:07:00,1.2339,1.2341,1.2331,1.2341,25600000.0
2009-04-10 06:08:00,1.23385,1.23385,1.23315,1.23365,6400000.0
2009-04-10 06:10:00,1.23405,1.23405,1.2337,1.2338,17600000.0
2009-04-10 06:11:00,1.2338,1.23415,1.2338,1.23415,22200000.0
2009-04-10 06:12:00,1.2341,1.23415,1.234,1.23415,27000000.0
2009-04-10 06:13:00,1.23415,1.23415,1.2331,1.23365,33000000.0
2009-04-10 06:14:00,1.2337,1.2337,1.23315,1.23315,4200000.0
2009-04-10 06:15:00,1.2335,1.23365,1.2335,1.23365,17000000.0
2009-04-10 06:16:00,1.2336,1.23365,1.2335,1.23365,17600000.0
2009-04-10 06:18:00,1.23375,1.2338,1.23375,1.2338,8000000.0
2009-04-10 06:20:00,1.2338,1.2338,1.2338,1.2338,3200000.0
2009-04-10 06:21:00,1.23352,1.23352,1.23352,1.23352,3200000.0
2009-04-10 06:22:00,1.2338,1.2338,1.2338,1.2338,3200000.0
2009-04-10 06:23:00,1.2338,1.2338,1.2338,1.2338,3200000.0
2009-04-10 06:24:00,1.23375,1.23375,1.23365,1.23365,12800000.0
2009-04-10 06:25:00,1.23365,1.23365,1.23365,1.23365,4800000.0
2009-04-10 06:26:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-10 06:28:00,1.23365,1.23365,1.23315,1.2333,8000000.0
2009-04-10 06:29:00,1.23367,1.2337,1.23365,1.23365,6000000.0
2009-04-10 06:30:00,1.23362,1.23365,1.23362,1.23365,6000000.0
2009-04-10 06:32:00,1.2334,1.2334,1.2333,1.2333,6000000.0
2009-04-10 06:33:00,1.2334,1.2334,1.2334,1.2334,3200000.0
2009-04-10 06:34:00,1.23345,1.2341,1.23345,1.2341,20600000.0
2009-04-10 06:35:00,1.23405,1.23435,1.23345,1.23345,64000000.0
2009-04-10 06:36:00,1.23355,1.2341,1.23355,1.2341,12800000.0
2009-04-10 06:37:00,1.23415,1.23415,1.2339,1.2341,14400000.0
2009-04-10 06:38:00,1.23415,1.2348,1.23415,1.2348,38400000.0
2009-04-10 06:39:00,1.2348,1.2348,1.23475,1.23475,19200000.0
2009-04-10 06:40:00,1.2348,1.2348,1.23365,1.23425,115600000.0
2009-04-10 06:41:00,1.23445,1.23445,1.2339,1.23395,17600000.0
2009-04-10 06:42:00,1.234,1.234,1.234,1.234,17200000.0
2009-04-10 06:43:00,1.23395,1.234,1.23395,1.234,20800000.0
2009-04-10 06:44:00,1.234,1.2344,1.234,1.2344,30200000.0
2009-04-10 06:45:00,1.2343,1.2347,1.2342,1.2345,22400000.0
2009-04-10 06:46:00,1.23455,1.23455,1.2331,1.2333,16000000.0
2009-04-10 06:47:00,1.2334,1.2344,1.2326,1.2344,69600000.0
2009-04-10 06:48:00,1.23445,1.2347,1.23355,1.2345,73200000.0
2009-04-10 06:49:00,1.23445,1.2345,1.23365,1.23385,42200000.0
2009-04-10 06:50:00,1.23385,1.234,1.23385,1.23395,10200000.0
2009-04-10 06:51:00,1.23395,1.23395,1.2339,1.2339,8000000.0
2009-04-10 06:52:00,1.2339,1.23425,1.2339,1.23425,13000000.0
2009-04-10 06:53:00,1.2343,1.23445,1.2343,1.23435,14400000.0
2009-04-10 06:54:00,1.2344,1.23445,1.23405,1.2344,40200000.0
2009-04-10 06:55:00,1.2344,1.2344,1.2342,1.23425,9400000.0
2009-04-10 06:56:00,1.2345,1.2345,1.23445,1.2345,30400000.0
2009-04-10 06:57:00,1.2347,1.2348,1.23425,1.23425,30400000.0
2009-04-10 06:58:00,1.23425,1.2343,1.2333,1.2333,68000000.0
2009-04-10 06:59:00,1.2335,1.23365,1.23325,1.23365,80800000.0
2009-04-10 07:00:00,1.2334,1.23385,1.2332,1.23385,28000000.0
2009-04-10 07:01:00,1.23385,1.23395,1.2336,1.2339,44800000.0
2009-04-10 07:02:00,1.2339,1.2339,1.23345,1.2338,48800000.0
2009-04-10 07:03:00,1.2339,1.234,1.23385,1.23385,16400000.0
2009-04-10 07:04:00,1.23385,1.2339,1.2337,1.2339,26800000.0
2009-04-10 07:05:00,1.23405,1.23405,1.23405,1.23405,3200000.0
2009-04-10 07:06:00,1.23415,1.23415,1.23415,1.23415,4800000.0
2009-04-10 07:07:00,1.23415,1.23425,1.23415,1.23425,11000000.0
2009-04-10 07:08:00,1.23425,1.23425,1.23415,1.23415,7400000.0
2009-04-10 07:09:00,1.23435,1.23435,1.23435,1.23435,4800000.0
2009-04-10 07:10:00,1.23445,1.23465,1.2338,1.23405,24000000.0
2009-04-10 07:11:00,1.2341,1.23445,1.2341,1.23425,57800000.0
2009-04-10 07:12:00,1.2342,1.2344,1.2325,1.2328,88800000.0
2009-04-10 07:13:00,1.2329,1.23325,1.2328,1.2328,58800000.0
2009-04-10 07:14:00,1.23305,1.23325,1.2329,1.2329,24000000.0
2009-04-10 07:15:00,1.2328,1.2331,1.2328,1.2331,9400000.0
2009-04-10 07:16:00,1.23325,1.23345,1.23325,1.23335,16000000.0
2009-04-10 07:17:00,1.23335,1.23335,1.23335,1.23335,8000000.0
2009-04-10 07:18:00,1.23335,1.2335,1.2331,1.2333,76800000.0
2009-04-10 07:19:00,1.2333,1.2334,1.2332,1.23335,40000000.0
2009-04-10 07:20:00,1.2332,1.2332,1.23317,1.23317,50200000.0
2009-04-10 07:21:00,1.23335,1.2334,1.23285,1.23285,50200000.0
2009-04-10 07:22:00,1.2328,1.2328,1.2325,1.2325,7200000.0
2009-04-10 07:24:00,1.23265,1.23265,1.23265,1.23265,4400000.0
2009-04-10 07:25:00,1.23265,1.2332,1.2326,1.23275,94200000.0
2009-04-10 07:26:00,1.2327,1.23275,1.23265,1.23275,31800000.0
2009-04-10 07:27:00,1.2328,1.23475,1.2328,1.23395,74200000.0
2009-04-10 07:28:00,1.234,1.234,1.23255,1.233,66800000.0
2009-04-10 07:29:00,1.233,1.2337,1.23285,1.233,58000000.0
2009-04-10 07:30:00,1.233,1.233,1.23285,1.23285,14400000.0
2009-04-10 07:31:00,1.2322,1.2328,1.2322,1.2328,4000000.0
2009-04-10 07:32:00,1.2323,1.23315,1.2323,1.23295,13400000.0
2009-04-10 07:33:00,1.23295,1.233,1.2326,1.2326,4800000.0
2009-04-10 07:34:00,1.2327,1.2329,1.2327,1.2329,9600000.0
2009-04-10 07:35:00,1.233,1.23305,1.2323,1.23295,38400000.0
2009-04-10 07:36:00,1.23275,1.233,1.23275,1.23295,16000000.0
2009-04-10 07:37:00,1.2327,1.2327,1.2327,1.2327,1600000.0
2009-04-10 07:38:00,1.2328,1.2331,1.2328,1.23305,10000000.0
2009-04-10 07:39:00,1.23305,1.23305,1.233,1.233,3200000.0
2009-04-10 07:40:00,1.233,1.23305,1.233,1.23305,3200000.0
2009-04-10 07:41:00,1.23305,1.23305,1.233,1.233,3200000.0
2009-04-10 07:42:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-10 07:43:00,1.23275,1.23305,1.23245,1.23305,12800000.0
2009-04-10 07:44:00,1.23315,1.23315,1.23305,1.23305,3200000.0
2009-04-10 07:45:00,1.23305,1.23315,1.2327,1.23305,36800000.0
2009-04-10 07:46:00,1.23295,1.2332,1.2327,1.23295,47800000.0
2009-04-10 07:47:00,1.233,1.233,1.23295,1.233,11200000.0
2009-04-10 07:48:00,1.2331,1.23435,1.23265,1.233,19000000.0
2009-04-10 07:49:00,1.233,1.233,1.23285,1.23285,12800000.0
2009-04-10 07:50:00,1.23285,1.2335,1.23285,1.2335,24000000.0
2009-04-10 07:51:00,1.2335,1.2336,1.2331,1.2336,17000000.0
2009-04-10 07:52:00,1.2337,1.2339,1.23355,1.2339,43200000.0
2009-04-10 07:53:00,1.2339,1.2339,1.2337,1.2337,16000000.0
2009-04-10 07:54:00,1.23365,1.2337,1.2336,1.2336,23400000.0
2009-04-10 07:55:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-10 07:56:00,1.23395,1.23405,1.2331,1.23355,35400000.0
2009-04-10 07:57:00,1.2336,1.2336,1.23345,1.23345,12000000.0
2009-04-10 07:58:00,1.23345,1.23345,1.23315,1.23335,20400000.0
2009-04-10 07:59:00,1.2334,1.23365,1.23315,1.2333,15800000.0
2009-04-10 08:00:00,1.2334,1.2334,1.2317,1.23225,52000000.0
2009-04-10 08:01:00,1.2324,1.2324,1.2321,1.2321,24800000.0
2009-04-10 08:02:00,1.23225,1.23235,1.23115,1.23235,36000000.0
2009-04-10 08:03:00,1.23235,1.23255,1.23175,1.23185,128400000.0
2009-04-10 08:04:00,1.2321,1.2326,1.2321,1.23245,31400000.0
2009-04-10 08:05:00,1.2325,1.2333,1.23175,1.23295,70200000.0
2009-04-10 08:06:00,1.2332,1.23385,1.23295,1.23385,76800000.0
2009-04-10 08:07:00,1.23375,1.23405,1.2334,1.2335,45400000.0
2009-04-10 08:08:00,1.23345,1.23345,1.2334,1.2334,14400000.0
2009-04-10 08:09:00,1.2335,1.2335,1.2333,1.2334,16000000.0
2009-04-10 08:10:00,1.23335,1.23335,1.23335,1.23335,1400000.0
2009-04-10 08:11:00,1.2333,1.23355,1.2331,1.23325,40200000.0
2009-04-10 08:12:00,1.2333,1.23335,1.2331,1.23325,34400000.0
2009-04-10 08:13:00,1.23305,1.23305,1.23285,1.23285,2600000.0
2009-04-10 08:14:00,1.2329,1.2329,1.23175,1.2318,36800000.0
2009-04-10 08:15:00,1.2319,1.23285,1.2319,1.23285,15800000.0
2009-04-10 08:16:00,1.23285,1.2332,1.2328,1.2332,25600000.0
2009-04-10 08:17:00,1.23335,1.23335,1.23315,1.23315,3200000.0
2009-04-10 08:18:00,1.2332,1.23355,1.23315,1.2335,17600000.0
2009-04-10 08:19:00,1.2335,1.2335,1.23225,1.23325,47800000.0
2009-04-10 08:20:00,1.23305,1.23305,1.2323,1.23275,46400000.0
2009-04-10 08:21:00,1.2328,1.2328,1.2323,1.23275,36800000.0
2009-04-10 08:22:00,1.2328,1.23305,1.2324,1.2327,49600000.0
2009-04-10 08:23:00,1.2328,1.2328,1.2327,1.23275,19200000.0
2009-04-10 08:24:00,1.23275,1.2329,1.23265,1.2329,18400000.0
2009-04-10 08:25:00,1.23295,1.23295,1.23185,1.2324,32800000.0
2009-04-10 08:26:00,1.2324,1.23275,1.23215,1.2322,32000000.0
2009-04-10 08:27:00,1.2329,1.23305,1.2329,1.23305,28800000.0
2009-04-10 08:28:00,1.23305,1.23375,1.23305,1.23375,7200000.0
2009-04-10 08:29:00,1.23395,1.23395,1.23395,1.23395,50400000.0
2009-04-10 08:30:00,1.23395,1.23405,1.2339,1.23395,50400000.0
2009-04-10 08:31:00,1.23395,1.23395,1.23395,1.23395,18000000.0
2009-04-10 08:32:00,1.23395,1.23395,1.23395,1.23395,4000000.0
2009-04-10 08:33:00,1.23395,1.23395,1.23395,1.23395,2000000.0
2009-04-10 08:34:00,1.23395,1.23395,1.23245,1.23245,6800000.0
2009-04-10 08:35:00,1.23285,1.23355,1.23245,1.23355,25600000.0
2009-04-10 08:36:00,1.23415,1.23415,1.23315,1.23395,36800000.0
2009-04-10 08:37:00,1.2345,1.2345,1.2333,1.23425,28800000.0
2009-04-10 08:38:00,1.23425,1.23425,1.23275,1.2329,35400000.0
2009-04-10 08:39:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-04-10 08:40:00,1.23275,1.23275,1.2322,1.2325,14400000.0
2009-04-10 08:41:00,1.2326,1.23265,1.232,1.232,27200000.0
2009-04-10 08:42:00,1.2321,1.23285,1.2321,1.23285,23000000.0
2009-04-10 08:43:00,1.2328,1.2337,1.2326,1.2337,30400000.0
2009-04-10 08:44:00,1.2339,1.234,1.23205,1.23225,54400000.0
2009-04-10 08:45:00,1.2319,1.23295,1.2316,1.23225,39000000.0
2009-04-10 08:46:00,1.2323,1.23295,1.2314,1.23295,38400000.0
2009-04-10 08:47:00,1.23295,1.23315,1.2315,1.23255,51200000.0
2009-04-10 08:48:00,1.23245,1.23245,1.23225,1.23225,3200000.0
2009-04-10 08:49:00,1.2327,1.23285,1.2326,1.2328,9600000.0
2009-04-10 08:50:00,1.23235,1.23305,1.2323,1.23305,14400000.0
2009-04-10 08:51:00,1.23255,1.23285,1.2325,1.23285,11000000.0
2009-04-10 08:52:00,1.23295,1.23295,1.23235,1.23275,22000000.0
2009-04-10 08:53:00,1.23285,1.23285,1.2324,1.2324,17600000.0
2009-04-10 08:54:00,1.23215,1.23305,1.23215,1.23305,15200000.0
2009-04-10 08:55:00,1.23315,1.23315,1.23225,1.2324,8000000.0
2009-04-10 08:56:00,1.23205,1.2324,1.23205,1.2324,4800000.0
2009-04-10 08:57:00,1.23225,1.2323,1.23225,1.2323,3200000.0
2009-04-10 08:58:00,1.2331,1.2331,1.233,1.233,67200000.0
2009-04-10 08:59:00,1.23235,1.2346,1.2323,1.23455,67200000.0
2009-04-10 09:00:00,1.23585,1.23585,1.23185,1.23245,111000000.0
2009-04-10 09:01:00,1.2329,1.23485,1.2323,1.23485,42600000.0
2009-04-10 09:02:00,1.23505,1.23505,1.23215,1.2335,44800000.0
2009-04-10 09:03:00,1.2335,1.23395,1.2335,1.23385,24800000.0
2009-04-10 09:04:00,1.2335,1.23355,1.23295,1.23295,14000000.0
2009-04-10 09:05:00,1.23275,1.23375,1.2327,1.2327,29800000.0
2009-04-10 09:06:00,1.233,1.233,1.23285,1.23285,3200000.0
2009-04-10 09:07:00,1.2323,1.2326,1.2323,1.2326,2800000.0
2009-04-10 09:08:00,1.2324,1.2326,1.2322,1.2322,4800000.0
2009-04-10 09:09:00,1.2317,1.23195,1.2317,1.23195,6000000.0
2009-04-10 09:10:00,1.2323,1.2329,1.2323,1.2329,4800000.0
2009-04-10 09:11:00,1.2329,1.23305,1.2328,1.2328,11200000.0
2009-04-10 09:12:00,1.23285,1.23285,1.23255,1.2328,27200000.0
2009-04-10 09:13:00,1.23285,1.2338,1.23265,1.23355,43200000.0
2009-04-10 09:14:00,1.2335,1.2335,1.2325,1.23315,22400000.0
2009-04-10 09:15:00,1.2331,1.2335,1.2331,1.2333,21400000.0
2009-04-10 09:16:00,1.23305,1.23315,1.23305,1.23305,11200000.0
2009-04-10 09:17:00,1.23315,1.2334,1.23285,1.23285,20400000.0
2009-04-10 09:18:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-10 09:19:00,1.2328,1.23285,1.2328,1.2328,8000000.0
2009-04-10 09:20:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2009-04-10 09:22:00,1.23255,1.2326,1.23245,1.23245,4800000.0
2009-04-10 09:23:00,1.2325,1.2326,1.23215,1.2326,25600000.0
2009-04-10 09:24:00,1.23265,1.23265,1.23255,1.23255,17600000.0
2009-04-10 09:25:00,1.2325,1.23355,1.2323,1.23265,59200000.0
2009-04-10 09:26:00,1.2326,1.2326,1.23255,1.23255,2800000.0
2009-04-10 09:27:00,1.23245,1.2325,1.23245,1.2325,6400000.0
2009-04-10 09:28:00,1.2331,1.23385,1.2327,1.2327,16000000.0
2009-04-10 09:29:00,1.2328,1.2328,1.23275,1.23275,10600000.0
2009-04-10 09:30:00,1.2325,1.23255,1.23245,1.2325,48000000.0
2009-04-10 09:31:00,1.23265,1.2327,1.23265,1.2327,14400000.0
2009-04-10 09:32:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-04-10 09:34:00,1.2328,1.23305,1.2328,1.23305,11200000.0
2009-04-10 09:35:00,1.23315,1.23355,1.23275,1.2331,19200000.0
2009-04-10 09:36:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-10 09:38:00,1.23331,1.2334,1.23331,1.2334,1600000.0
2009-04-10 09:39:00,1.23315,1.23315,1.23315,1.23315,1600000.0
2009-04-10 09:40:00,1.2332,1.23345,1.23315,1.23315,33600000.0
2009-04-10 09:41:00,1.2332,1.2332,1.23225,1.2324,43200000.0
2009-04-10 09:42:00,1.23245,1.23245,1.2324,1.2324,11000000.0
2009-04-10 09:43:00,1.2324,1.2324,1.2324,1.2324,6400000.0
2009-04-10 09:44:00,1.2325,1.2326,1.2325,1.2326,4800000.0
2009-04-10 09:45:00,1.23255,1.23255,1.23245,1.23245,4800000.0
2009-04-10 09:46:00,1.23245,1.2326,1.23245,1.2326,9600000.0
2009-04-10 09:47:00,1.23242,1.23242,1.23242,1.23242,4200000.0
2009-04-10 09:48:00,1.23265,1.23265,1.23255,1.23255,4200000.0
2009-04-10 09:49:00,1.23265,1.2327,1.23265,1.2327,4400000.0
2009-04-10 09:50:00,1.23275,1.23275,1.23215,1.23225,31400000.0
2009-04-10 09:51:00,1.23197,1.232,1.23195,1.23197,8800000.0
2009-04-10 09:52:00,1.23235,1.2324,1.2323,1.2324,8800000.0
2009-04-10 09:53:00,1.2323,1.2323,1.2322,1.2322,3000000.0
2009-04-10 09:54:00,1.23225,1.23225,1.23215,1.2322,31600000.0
2009-04-10 09:55:00,1.2322,1.2322,1.2322,1.2322,6400000.0
2009-04-10 09:56:00,1.2322,1.2332,1.232,1.2324,46400000.0
2009-04-10 09:57:00,1.2323,1.23315,1.2323,1.23265,6200000.0
2009-04-10 09:58:00,1.23305,1.2333,1.2327,1.2327,29200000.0
2009-04-10 09:59:00,1.2327,1.2328,1.2327,1.23275,11200000.0
2009-04-10 10:00:00,1.2327,1.2327,1.2327,1.2327,1600000.0
2009-04-10 10:01:00,1.2327,1.2327,1.23225,1.23255,12800000.0
2009-04-10 10:02:00,1.2326,1.2326,1.23255,1.23255,3200000.0
2009-04-10 10:03:00,1.23255,1.2326,1.23255,1.2326,12800000.0
2009-04-10 10:04:00,1.2326,1.23305,1.23245,1.23245,18800000.0
2009-04-10 10:05:00,1.23255,1.23275,1.23225,1.23225,20800000.0
2009-04-10 10:06:00,1.23255,1.23255,1.23255,1.23255,6400000.0
2009-04-10 10:07:00,1.2328,1.2328,1.2328,1.2328,1200000.0
2009-04-10 10:08:00,1.23285,1.23285,1.23285,1.23285,1200000.0
2009-04-10 10:09:00,1.2328,1.2328,1.2328,1.2328,1200000.0
2009-04-10 10:10:00,1.2327,1.2327,1.2327,1.2327,3200000.0
2009-04-10 10:11:00,1.2327,1.2327,1.2327,1.2327,1600000.0
2009-04-10 10:12:00,1.23281,1.23281,1.23281,1.23281,8000000.0
2009-04-10 10:13:00,1.2326,1.2326,1.23255,1.23255,8000000.0
2009-04-10 10:15:00,1.23255,1.23255,1.23255,1.23255,3000000.0
2009-04-10 10:16:00,1.23265,1.23285,1.23265,1.23265,44600000.0
2009-04-10 10:17:00,1.23265,1.23265,1.23255,1.23255,10600000.0
2009-04-10 10:19:00,1.23255,1.23255,1.23255,1.23255,1600000.0
2009-04-10 10:20:00,1.23267,1.2327,1.23267,1.2327,12600000.0
2009-04-10 10:22:00,1.23255,1.23255,1.23225,1.23245,12600000.0
2009-04-10 10:23:00,1.23245,1.2328,1.23225,1.23225,17400000.0
2009-04-10 10:24:00,1.2323,1.2323,1.2323,1.2323,1400000.0
2009-04-10 10:25:00,1.23235,1.2325,1.23195,1.232,9000000.0
2009-04-10 10:26:00,1.232,1.232,1.23175,1.23175,8000000.0
2009-04-10 10:27:00,1.2318,1.2322,1.2307,1.2311,38000000.0
2009-04-10 10:28:00,1.23135,1.23135,1.23095,1.23095,18600000.0
2009-04-10 10:29:00,1.23095,1.2313,1.2308,1.2312,12800000.0
2009-04-10 10:30:00,1.23085,1.23085,1.23085,1.23085,1600000.0
2009-04-10 10:31:00,1.23095,1.2311,1.23095,1.2311,6400000.0
2009-04-10 10:32:00,1.2309,1.2309,1.2309,1.2309,3200000.0
2009-04-10 10:34:00,1.2309,1.23105,1.2309,1.23105,3200000.0
2009-04-10 10:35:00,1.23085,1.2314,1.23085,1.2314,6400000.0
2009-04-10 10:36:00,1.23145,1.2321,1.23145,1.2317,16000000.0
2009-04-10 10:37:00,1.2319,1.2322,1.2316,1.2319,52800000.0
2009-04-10 10:38:00,1.2321,1.23225,1.2314,1.23145,31600000.0
2009-04-10 10:39:00,1.23155,1.23205,1.23155,1.23205,7800000.0
2009-04-10 10:40:00,1.23205,1.23215,1.23205,1.23205,19200000.0
2009-04-10 10:41:00,1.23205,1.23205,1.23205,1.23205,3200000.0
2009-04-10 10:42:00,1.23175,1.23175,1.23175,1.23175,3200000.0
2009-04-10 10:43:00,1.23205,1.23205,1.23195,1.23195,3200000.0
2009-04-10 10:44:00,1.23132,1.2316,1.2313,1.23137,243400000.0
2009-04-10 10:45:00,1.23215,1.2325,1.23215,1.23235,12800000.0
2009-04-10 10:46:00,1.23245,1.23285,1.23245,1.23285,8000000.0
2009-04-10 10:47:00,1.23285,1.23295,1.23285,1.23295,4800000.0
2009-04-10 10:48:00,1.2331,1.23335,1.2331,1.2331,12800000.0
2009-04-10 10:49:00,1.2332,1.2332,1.23285,1.23295,11200000.0
2009-04-10 10:50:00,1.23295,1.23295,1.23285,1.23285,17600000.0
2009-04-10 10:51:00,1.233,1.23315,1.233,1.23315,3200000.0
2009-04-10 10:52:00,1.233,1.23355,1.233,1.23355,22400000.0
2009-04-10 10:53:00,1.2331,1.2331,1.23295,1.23295,4800000.0
2009-04-10 10:54:00,1.2331,1.2332,1.2331,1.2332,11200000.0
2009-04-10 10:55:00,1.233,1.233,1.233,1.233,4800000.0
2009-04-10 10:56:00,1.2332,1.2332,1.2332,1.2332,4800000.0
2009-04-10 10:57:00,1.2332,1.2332,1.2332,1.2332,4800000.0
2009-04-10 10:58:00,1.2332,1.2332,1.2332,1.2332,11200000.0
2009-04-10 10:59:00,1.2332,1.2332,1.2332,1.2332,16000000.0
2009-04-10 11:00:00,1.2332,1.23335,1.2331,1.23315,19200000.0
2009-04-10 11:01:00,1.2329,1.2331,1.2329,1.2331,3200000.0
2009-04-10 11:02:00,1.23305,1.234,1.23265,1.234,27200000.0
2009-04-10 11:03:00,1.2339,1.23395,1.23275,1.23295,10000000.0
2009-04-10 11:04:00,1.233,1.233,1.233,1.233,1600000.0
2009-04-10 11:05:00,1.23295,1.23295,1.2329,1.23295,17600000.0
2009-04-10 11:06:00,1.23295,1.23295,1.23295,1.23295,3200000.0
2009-04-10 11:07:00,1.23295,1.23295,1.23295,1.23295,3200000.0
2009-04-10 11:08:00,1.23295,1.233,1.23295,1.233,14400000.0
2009-04-10 11:09:00,1.233,1.233,1.233,1.233,4800000.0
2009-04-10 11:11:00,1.23295,1.233,1.23295,1.233,3200000.0
2009-04-10 11:12:00,1.233,1.233,1.233,1.233,1600000.0
2009-04-10 11:14:00,1.23302,1.23302,1.23302,1.23302,1600000.0
2009-04-10 11:15:00,1.233,1.233,1.233,1.233,1600000.0
2009-04-10 11:16:00,1.2331,1.23349,1.23291,1.23339,16000000.0
2009-04-10 11:17:00,1.233,1.233,1.23215,1.2325,16000000.0
2009-04-10 11:18:00,1.23255,1.23255,1.23255,1.23255,6400000.0
2009-04-10 11:19:00,1.23255,1.23275,1.23255,1.23275,6400000.0
2009-04-10 11:20:00,1.23295,1.23295,1.23265,1.2329,7800000.0
2009-04-10 11:21:00,1.23305,1.23319,1.2329,1.2329,4400000.0
2009-04-10 11:22:00,1.23299,1.23316,1.23291,1.23299,4400000.0
2009-04-10 11:23:00,1.23285,1.23285,1.23285,1.23285,4400000.0
2009-04-10 11:24:00,1.23285,1.233,1.2328,1.23285,12000000.0
2009-04-10 11:25:00,1.23285,1.23295,1.23285,1.23295,13600000.0
2009-04-10 11:26:00,1.23324,1.2333,1.2331,1.23317,1600000.0
2009-04-10 11:27:00,1.2332,1.2333,1.2332,1.2333,1600000.0
2009-04-10 11:28:00,1.23295,1.23295,1.23295,1.23295,1600000.0
2009-04-10 11:29:00,1.23295,1.23295,1.2324,1.23255,19200000.0
2009-04-10 11:30:00,1.2324,1.23285,1.2324,1.23285,6400000.0
2009-04-10 11:31:00,1.23285,1.23295,1.23285,1.23295,4800000.0
2009-04-10 11:32:00,1.23295,1.23295,1.2328,1.23285,19200000.0
2009-04-10 11:33:00,1.2329,1.23305,1.23245,1.23245,31400000.0
2009-04-10 11:34:00,1.2327,1.2329,1.2326,1.2329,15800000.0
2009-04-10 11:35:00,1.23355,1.23355,1.23285,1.23305,24000000.0
2009-04-10 11:36:00,1.23305,1.2341,1.23305,1.23405,32000000.0
2009-04-10 11:37:00,1.2341,1.2342,1.23275,1.23285,56600000.0
2009-04-10 11:38:00,1.2328,1.2328,1.23235,1.23255,44800000.0
2009-04-10 11:39:00,1.2326,1.23285,1.2325,1.2325,11000000.0
2009-04-10 11:40:00,1.23255,1.23345,1.23245,1.23295,28800000.0
2009-04-10 11:41:00,1.233,1.2336,1.2329,1.2329,35400000.0
2009-04-10 11:42:00,1.23295,1.23295,1.23225,1.23225,2400000.0
2009-04-10 11:43:00,1.2324,1.2324,1.2324,1.2324,1200000.0
2009-04-10 11:44:00,1.23255,1.2327,1.23255,1.23265,6000000.0
2009-04-10 11:45:00,1.2327,1.2327,1.2327,1.2327,1200000.0
2009-04-10 11:47:00,1.23215,1.23215,1.23215,1.23215,1200000.0
2009-04-10 11:48:00,1.2323,1.2323,1.2323,1.2323,1200000.0
2009-04-10 11:49:00,1.23245,1.23245,1.2321,1.2321,4800000.0
2009-04-10 11:50:00,1.2323,1.2323,1.2323,1.2323,2400000.0
2009-04-10 11:51:00,1.23225,1.23235,1.23215,1.23235,17600000.0
2009-04-10 11:52:00,1.23235,1.23235,1.23235,1.23235,4800000.0
2009-04-10 11:53:00,1.23315,1.23315,1.2321,1.2323,16200000.0
2009-04-10 11:54:00,1.2323,1.2323,1.23215,1.23215,12000000.0
2009-04-10 11:55:00,1.23215,1.23215,1.23215,1.23215,4600000.0
2009-04-10 11:56:00,1.23215,1.2326,1.23215,1.2326,17200000.0
2009-04-10 11:57:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-10 12:00:00,1.2328,1.2333,1.2325,1.23255,32000000.0
2009-04-10 12:01:00,1.23255,1.23255,1.2324,1.2324,11200000.0
2009-04-10 12:02:00,1.2324,1.2324,1.2324,1.2324,9600000.0
2009-04-10 12:04:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-04-10 12:05:00,1.2324,1.2324,1.2324,1.2324,9600000.0
2009-04-10 12:06:00,1.23245,1.2326,1.23215,1.23235,19200000.0
2009-04-10 12:07:00,1.23235,1.2325,1.23205,1.23215,29800000.0
2009-04-10 12:08:00,1.23234,1.23234,1.2323,1.2323,4400000.0
2009-04-10 12:09:00,1.23215,1.23215,1.23215,1.23215,4400000.0
2009-04-10 12:15:00,1.23215,1.23215,1.2318,1.23195,19400000.0
2009-04-10 12:16:00,1.2318,1.2318,1.2318,1.2318,1600000.0
2009-04-10 12:19:00,1.23185,1.23185,1.23185,1.23185,3200000.0
2009-04-10 12:20:00,1.2319,1.2321,1.2319,1.2321,3200000.0
2009-04-10 12:21:00,1.2324,1.2324,1.23235,1.23235,3200000.0
2009-04-10 12:23:00,1.2322,1.2322,1.23215,1.23215,3200000.0
2009-04-10 12:25:00,1.2323,1.2323,1.2323,1.2323,12800000.0
2009-04-10 12:26:00,1.2324,1.23295,1.2324,1.23295,12800000.0
2009-04-10 12:27:00,1.23275,1.23295,1.23275,1.23295,9600000.0
2009-04-10 12:28:00,1.2331,1.23355,1.2328,1.23295,33600000.0
2009-04-10 12:29:00,1.23295,1.2337,1.2328,1.2328,6400000.0
2009-04-10 12:30:00,1.233,1.233,1.23295,1.23295,4800000.0
2009-04-10 12:31:00,1.23292,1.23297,1.23292,1.23297,4800000.0
2009-04-10 12:32:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-04-10 12:33:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2009-04-10 12:34:00,1.23295,1.233,1.23295,1.233,9600000.0
2009-04-10 12:35:00,1.233,1.233,1.233,1.233,6400000.0
2009-04-10 12:36:00,1.233,1.233,1.233,1.233,3200000.0
2009-04-10 12:37:00,1.23275,1.233,1.23275,1.233,6400000.0
2009-04-10 12:38:00,1.233,1.233,1.233,1.233,6400000.0
2009-04-10 12:39:00,1.23295,1.23295,1.2328,1.2328,17600000.0
2009-04-10 12:40:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2009-04-10 12:41:00,1.2328,1.2328,1.2328,1.2328,9600000.0
2009-04-10 12:42:00,1.2328,1.2328,1.2328,1.2328,9600000.0
2009-04-10 12:43:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2009-04-10 12:44:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2009-04-10 12:45:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2009-04-10 12:46:00,1.2328,1.2328,1.2328,1.2328,11200000.0
2009-04-10 12:47:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2009-04-10 12:48:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-04-10 12:49:00,1.2328,1.23285,1.232,1.2328,23400000.0
2009-04-10 12:50:00,1.2329,1.233,1.23215,1.23275,27200000.0
2009-04-10 12:51:00,1.23345,1.23345,1.23265,1.23265,9600000.0
2009-04-10 12:52:00,1.23255,1.23275,1.23255,1.23275,6400000.0
2009-04-10 12:53:00,1.23245,1.23275,1.23245,1.23275,4800000.0
2009-04-10 12:54:00,1.2328,1.23335,1.23265,1.23305,41600000.0
2009-04-10 12:55:00,1.23345,1.23345,1.2328,1.23295,12800000.0
2009-04-10 12:56:00,1.23295,1.23295,1.23295,1.23295,3200000.0
2009-04-10 12:57:00,1.2329,1.2329,1.2328,1.2328,19200000.0
2009-04-10 12:58:00,1.2328,1.2328,1.23275,1.2328,17600000.0
2009-04-10 12:59:00,1.2328,1.23345,1.2327,1.23275,37400000.0
2009-04-10 13:00:00,1.2328,1.2328,1.23275,1.23275,14400000.0
2009-04-10 13:01:00,1.23275,1.23275,1.23265,1.23265,8000000.0
2009-04-10 13:02:00,1.2326,1.2326,1.2305,1.2305,8000000.0
2009-04-10 13:03:00,1.2308,1.2308,1.2308,1.2308,1200000.0
2009-04-10 13:04:00,1.23175,1.23175,1.23155,1.23155,1600000.0
2009-04-10 13:05:00,1.23175,1.23175,1.23155,1.23155,1600000.0
2009-04-10 13:06:00,1.23175,1.23175,1.23155,1.23155,1600000.0
2009-04-10 13:07:00,1.23175,1.23186,1.23152,1.23155,1600000.0
2009-04-10 13:08:00,1.23175,1.23175,1.23155,1.23155,1600000.0
2009-04-10 13:09:00,1.23185,1.23185,1.23155,1.23155,1600000.0
2009-04-10 13:10:00,1.2309,1.2309,1.2309,1.2309,1600000.0
2009-04-10 13:11:00,1.23095,1.231,1.23095,1.231,4200000.0
2009-04-10 13:12:00,1.23095,1.2311,1.23095,1.23105,4400000.0
2009-04-10 13:13:00,1.23105,1.23105,1.23105,1.23105,1200000.0
2009-04-10 13:14:00,1.2312,1.2312,1.2312,1.2312,1600000.0
2009-04-10 13:15:00,1.23115,1.23115,1.23105,1.2311,4000000.0
2009-04-10 13:16:00,1.23105,1.23105,1.23105,1.23105,1200000.0
2009-04-10 13:17:00,1.23195,1.23195,1.23176,1.23176,11400000.0
2009-04-10 13:18:00,1.23095,1.2311,1.23095,1.231,11400000.0
2009-04-10 13:19:00,1.23095,1.23095,1.23095,1.23095,1200000.0
2009-04-10 13:22:00,1.23105,1.2311,1.231,1.231,4400000.0
2009-04-10 13:23:00,1.23095,1.23095,1.23095,1.23095,1200000.0
2009-04-10 13:26:00,1.2309,1.2309,1.2309,1.2309,1200000.0
2009-04-10 13:27:00,1.23095,1.23095,1.23095,1.23095,1200000.0
2009-04-10 13:28:00,1.23169,1.23169,1.23169,1.23169,1600000.0
2009-04-10 13:29:00,1.23095,1.23095,1.23095,1.23095,1600000.0
2009-04-10 13:30:00,1.23075,1.23075,1.23075,1.23075,1200000.0
2009-04-10 13:31:00,1.2309,1.2309,1.2309,1.2309,1200000.0
2009-04-10 13:32:00,1.23125,1.23125,1.23125,1.23125,2600000.0
2009-04-10 13:33:00,1.2314,1.2314,1.2314,1.2314,2400000.0
2009-04-10 13:34:00,1.2315,1.2316,1.2314,1.2316,26000000.0
2009-04-10 13:35:00,1.2316,1.2316,1.2315,1.2315,4000000.0
2009-04-10 13:36:00,1.23165,1.23195,1.23165,1.23195,5800000.0
2009-04-10 13:37:00,1.2321,1.2323,1.2321,1.2323,9600000.0
2009-04-10 13:38:00,1.23235,1.23235,1.23215,1.23215,5200000.0
2009-04-10 13:39:00,1.2323,1.2323,1.2323,1.2323,3800000.0
2009-04-10 13:40:00,1.23235,1.23235,1.23225,1.23235,7600000.0
2009-04-10 13:41:00,1.23235,1.23235,1.23235,1.23235,1200000.0
2009-04-10 13:43:00,1.23343,1.23343,1.23265,1.23265,17000000.0
2009-04-10 13:44:00,1.23305,1.23305,1.23305,1.23305,17000000.0
2009-04-10 13:45:00,1.23271,1.23286,1.23259,1.23286,17000000.0
2009-04-10 13:46:00,1.23281,1.23315,1.2327,1.23281,17000000.0
2009-04-10 13:47:00,1.2329,1.2329,1.2328,1.2328,17000000.0
2009-04-10 13:48:00,1.23235,1.23245,1.2322,1.23225,17000000.0
2009-04-10 13:49:00,1.23225,1.23225,1.23205,1.23205,12200000.0
2009-04-10 13:50:00,1.2321,1.2321,1.2312,1.2312,7400000.0
2009-04-10 13:51:00,1.2315,1.2318,1.2315,1.2318,2800000.0
2009-04-10 13:52:00,1.2319,1.2319,1.23145,1.23145,3200000.0
2009-04-10 13:53:00,1.2316,1.2316,1.2316,1.2316,2600000.0
2009-04-10 13:54:00,1.2316,1.2316,1.2316,1.2316,1200000.0
2009-04-10 13:55:00,1.23165,1.23165,1.23145,1.23145,8000000.0
2009-04-10 13:56:00,1.2315,1.2315,1.2315,1.2315,1200000.0
2009-04-10 13:57:00,1.2308,1.2315,1.2295,1.23095,49000000.0
2009-04-10 13:58:00,1.23105,1.23105,1.23105,1.23105,1600000.0
2009-04-10 13:59:00,1.23065,1.23065,1.23065,1.23065,1200000.0
2009-04-10 14:00:00,1.23105,1.2312,1.2299,1.2302,50800000.0
2009-04-10 14:01:00,1.2305,1.2306,1.2304,1.2304,11200000.0
2009-04-10 14:02:00,1.23035,1.23035,1.2301,1.2302,8000000.0
2009-04-10 14:03:00,1.23005,1.23005,1.23005,1.23005,1600000.0
2009-04-10 14:04:00,1.2302,1.2304,1.2302,1.2304,4800000.0
2009-04-10 14:05:00,1.23035,1.23035,1.23035,1.23035,1600000.0
2009-04-10 14:06:00,1.2304,1.2304,1.2304,1.2304,1600000.0
2009-04-10 14:07:00,1.2304,1.2304,1.23005,1.23005,16000000.0
2009-04-10 14:08:00,1.2301,1.23025,1.23005,1.2302,24000000.0
2009-04-10 14:09:00,1.2302,1.2312,1.2302,1.23075,33600000.0
2009-04-10 14:10:00,1.23085,1.23085,1.2303,1.23085,8000000.0
2009-04-10 14:13:00,1.231,1.23115,1.231,1.23115,6400000.0
2009-04-10 14:14:00,1.23073,1.23073,1.2307,1.2307,33600000.0
2009-04-10 14:16:00,1.23115,1.23115,1.2302,1.231,33600000.0
2009-04-10 14:17:00,1.23043,1.23078,1.23025,1.23057,130600000.0
2009-04-10 14:18:00,1.2309,1.2309,1.2309,1.2309,1600000.0
2009-04-10 14:20:00,1.23105,1.2312,1.23105,1.2312,6400000.0
2009-04-10 14:21:00,1.23087,1.2309,1.23085,1.23085,3200000.0
2009-04-10 14:22:00,1.2311,1.2311,1.23105,1.23105,3200000.0
2009-04-10 14:23:00,1.23082,1.23085,1.23082,1.23085,10800000.0
2009-04-10 14:24:00,1.231,1.231,1.23035,1.2308,10800000.0
2009-04-10 14:25:00,1.2311,1.23195,1.23035,1.23195,48000000.0
2009-04-10 14:26:00,1.23195,1.2323,1.23185,1.2319,33200000.0
2009-04-10 14:27:00,1.23195,1.23255,1.23195,1.23195,25600000.0
2009-04-10 14:28:00,1.23215,1.23215,1.23215,1.23215,1600000.0
2009-04-10 14:29:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 14:30:00,1.2322,1.2322,1.2321,1.2321,11200000.0
2009-04-10 14:31:00,1.23205,1.2321,1.23205,1.2321,10600000.0
2009-04-10 14:32:00,1.23208,1.23208,1.23205,1.23205,10600000.0
2009-04-10 14:34:00,1.23208,1.23208,1.23205,1.23205,10600000.0
2009-04-10 14:35:00,1.2325,1.2326,1.23165,1.23165,10600000.0
2009-04-10 14:36:00,1.23119,1.23138,1.23103,1.23127,123200000.0
2009-04-10 14:37:00,1.23205,1.23205,1.23205,1.23205,2600000.0
2009-04-10 14:42:00,1.2318,1.2318,1.2318,1.2318,2600000.0
2009-04-10 14:43:00,1.23225,1.23225,1.2322,1.23225,4200000.0
2009-04-10 14:44:00,1.2318,1.2318,1.2318,1.2318,4200000.0
2009-04-10 14:45:00,1.23225,1.23225,1.23225,1.23225,10600000.0
2009-04-10 14:46:00,1.2318,1.2318,1.2316,1.2316,10600000.0
2009-04-10 14:47:00,1.23165,1.23165,1.23165,1.23165,1600000.0
2009-04-10 14:48:00,1.23194,1.23195,1.23194,1.23195,1600000.0
2009-04-10 14:49:00,1.23194,1.23195,1.23194,1.23195,1600000.0
2009-04-10 14:50:00,1.23194,1.23195,1.23194,1.23195,1600000.0
2009-04-10 14:51:00,1.23155,1.23155,1.23155,1.23155,1600000.0
2009-04-10 14:52:00,1.23194,1.23195,1.23194,1.23195,63400000.0
2009-04-10 14:53:00,1.23194,1.23195,1.23194,1.23195,63400000.0
2009-04-10 14:54:00,1.23096,1.23106,1.23084,1.231,63400000.0
2009-04-10 14:55:00,1.2316,1.23165,1.2316,1.23165,8000000.0
2009-04-10 14:56:00,1.23165,1.2318,1.23165,1.2318,9600000.0
2009-04-10 14:57:00,1.2318,1.2318,1.2314,1.2314,11200000.0
2009-04-10 14:58:00,1.2315,1.2316,1.23145,1.2316,19200000.0
2009-04-10 14:59:00,1.2316,1.23165,1.2316,1.23165,4800000.0
2009-04-10 15:00:00,1.2316,1.2316,1.2316,1.2316,1600000.0
2009-04-10 15:01:00,1.2316,1.23215,1.2316,1.23215,6400000.0
2009-04-10 15:02:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:03:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:05:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:06:00,1.2323,1.2323,1.23215,1.23215,6400000.0
2009-04-10 15:09:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:11:00,1.23207,1.23207,1.23207,1.23207,3200000.0
2009-04-10 15:12:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:14:00,1.23175,1.23215,1.23175,1.23215,3200000.0
2009-04-10 15:15:00,1.23175,1.23215,1.23175,1.23215,3200000.0
2009-04-10 15:16:00,1.2323,1.2323,1.2323,1.2323,6400000.0
2009-04-10 15:17:00,1.2324,1.23275,1.23175,1.23255,20800000.0
2009-04-10 15:18:00,1.23235,1.23235,1.23225,1.23225,3200000.0
2009-04-10 15:19:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-10 15:20:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 15:21:00,1.2323,1.2323,1.2322,1.2322,4800000.0
2009-04-10 15:22:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2009-04-10 15:23:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 15:24:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 15:25:00,1.2322,1.2322,1.23165,1.2318,16000000.0
2009-04-10 15:26:00,1.2318,1.2318,1.2318,1.2318,1600000.0
2009-04-10 15:27:00,1.2318,1.2318,1.2314,1.2314,3200000.0
2009-04-10 15:28:00,1.2315,1.2315,1.2315,1.2315,3200000.0
2009-04-10 15:29:00,1.2313,1.2313,1.2311,1.23125,16000000.0
2009-04-10 15:30:00,1.23145,1.23145,1.23125,1.23145,8000000.0
2009-04-10 15:31:00,1.2316,1.2316,1.2316,1.2316,3200000.0
2009-04-10 15:32:00,1.232,1.232,1.232,1.232,3200000.0
2009-04-10 15:33:00,1.23175,1.2318,1.23175,1.2318,6400000.0
2009-04-10 15:34:00,1.2318,1.2318,1.2317,1.2317,11200000.0
2009-04-10 15:35:00,1.2316,1.2316,1.2316,1.2316,1600000.0
2009-04-10 15:36:00,1.2314,1.2315,1.2314,1.2315,8000000.0
2009-04-10 15:37:00,1.23125,1.23125,1.23115,1.23115,11200000.0
2009-04-10 15:38:00,1.2313,1.2313,1.2309,1.2309,7400000.0
2009-04-10 15:39:00,1.231,1.231,1.231,1.231,1600000.0
2009-04-10 15:40:00,1.231,1.23185,1.231,1.23185,7400000.0
2009-04-10 15:41:00,1.23205,1.23205,1.23205,1.23205,1600000.0
2009-04-10 15:42:00,1.23205,1.23215,1.23205,1.23215,6400000.0
2009-04-10 15:43:00,1.23195,1.23195,1.23185,1.23195,6400000.0
2009-04-10 15:44:00,1.2322,1.2322,1.2321,1.2321,6400000.0
2009-04-10 15:45:00,1.2321,1.2323,1.2321,1.2323,4800000.0
2009-04-10 15:46:00,1.2317,1.232,1.23158,1.2319,188000000.0
2009-04-10 15:47:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:48:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:49:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:50:00,1.23177,1.23198,1.23167,1.2317,112000000.0
2009-04-10 15:51:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:52:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:53:00,1.2324,1.2324,1.2324,1.2324,3200000.0
2009-04-10 15:54:00,1.2324,1.2324,1.23205,1.23205,9600000.0
2009-04-10 15:55:00,1.2321,1.2321,1.2321,1.2321,6400000.0
2009-04-10 15:56:00,1.23215,1.23215,1.23205,1.23205,8000000.0
2009-04-10 15:57:00,1.23205,1.23205,1.23205,1.23205,6400000.0
2009-04-10 15:58:00,1.23205,1.2323,1.23205,1.2323,12800000.0
2009-04-10 15:59:00,1.2323,1.2323,1.23195,1.23195,16000000.0
2009-04-10 16:00:00,1.23215,1.23215,1.23205,1.23205,6400000.0
2009-04-10 16:01:00,1.23205,1.23205,1.23205,1.23205,3200000.0
2009-04-10 16:02:00,1.23205,1.23205,1.23205,1.23205,3200000.0
2009-04-10 16:03:00,1.23205,1.23215,1.23195,1.23215,6400000.0
2009-04-10 16:04:00,1.23225,1.23225,1.23225,1.23225,16000000.0
2009-04-10 16:05:00,1.23225,1.23235,1.2319,1.23215,25600000.0
2009-04-10 16:06:00,1.23215,1.23215,1.23195,1.2321,4800000.0
2009-04-10 16:07:00,1.2323,1.2324,1.2323,1.2324,4800000.0
2009-04-10 16:08:00,1.23245,1.23245,1.2322,1.23225,19200000.0
2009-04-10 16:09:00,1.23205,1.23205,1.23165,1.23165,25600000.0
2009-04-10 16:10:00,1.23155,1.23175,1.23155,1.23175,12800000.0
2009-04-10 16:11:00,1.23175,1.2319,1.23165,1.23165,6400000.0
2009-04-10 16:12:00,1.23165,1.23165,1.2315,1.23155,9600000.0
2009-04-10 16:13:00,1.23155,1.23165,1.2308,1.2309,33600000.0
2009-04-10 16:17:00,1.23095,1.23095,1.23095,1.23095,14400000.0
2009-04-10 16:18:00,1.231,1.23115,1.2308,1.2308,14400000.0
2009-04-10 16:19:00,1.231,1.2317,1.2309,1.23105,86400000.0
2009-04-10 16:20:00,1.2312,1.23145,1.23075,1.2311,176000000.0
2009-04-10 16:21:00,1.2309,1.2317,1.23055,1.2314,150400000.0
2009-04-10 16:22:00,1.2316,1.23225,1.2304,1.2306,54400000.0
2009-04-10 16:23:00,1.2312,1.2315,1.2304,1.2304,23400000.0
2009-04-10 16:24:00,1.2304,1.23065,1.2304,1.23055,6000000.0
2009-04-10 16:25:00,1.2309,1.231,1.2309,1.231,1200000.0
2009-04-10 16:29:00,1.23106,1.23106,1.231,1.231,1200000.0
2009-04-10 16:31:00,1.23065,1.23065,1.23065,1.23065,1200000.0
2009-04-10 16:32:00,1.23075,1.2312,1.23075,1.2312,10800000.0
2009-04-10 16:33:00,1.2312,1.2316,1.2312,1.2316,6400000.0
2009-04-10 16:34:00,1.23185,1.23185,1.23175,1.23185,8000000.0
2009-04-10 16:36:00,1.23185,1.232,1.23185,1.232,6400000.0
2009-04-10 16:37:00,1.23205,1.23205,1.23205,1.23205,1600000.0
2009-04-10 16:38:00,1.23205,1.23205,1.23165,1.23195,24000000.0
2009-04-10 16:39:00,1.23142,1.23165,1.23138,1.23145,130400000.0
2009-04-10 16:41:00,1.2321,1.23225,1.2321,1.23225,4800000.0
2009-04-10 16:42:00,1.23225,1.23235,1.23215,1.23215,16000000.0
2009-04-10 16:43:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 16:45:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-10 16:47:00,1.23235,1.23235,1.23235,1.23235,3200000.0
2009-04-10 16:50:00,1.23255,1.23255,1.23245,1.2325,6400000.0
2009-04-10 16:51:00,1.23255,1.23255,1.23255,1.23255,3200000.0
2009-04-10 16:52:00,1.2329,1.2329,1.2329,1.2329,6400000.0
2009-04-10 16:54:00,1.23255,1.23255,1.2323,1.2323,6400000.0
2009-04-10 16:55:00,1.23275,1.23275,1.23275,1.23275,3200000.0
2009-04-10 16:56:00,1.23285,1.23285,1.23285,1.23285,3200000.0
2009-04-10 16:57:00,1.23285,1.23285,1.2308,1.2317,32000000.0
2009-04-10 16:58:00,1.232,1.232,1.232,1.232,3200000.0
2009-04-10 16:59:00,1.2325,1.23265,1.2325,1.23265,6400000.0
2009-04-10 17:00:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-10 17:03:00,1.23245,1.2326,1.23245,1.2326,4800000.0
2009-04-10 17:07:00,1.23275,1.23275,1.2325,1.2325,6400000.0
2009-04-10 17:08:00,1.2325,1.23285,1.2325,1.23285,9600000.0
2009-04-10 17:09:00,1.23285,1.23285,1.2325,1.2327,4800000.0
2009-04-10 17:10:00,1.2328,1.23285,1.23275,1.23285,24000000.0
2009-04-10 17:11:00,1.23275,1.23285,1.23265,1.2327,54400000.0
2009-04-10 17:12:00,1.23275,1.23275,1.23265,1.23275,27200000.0
2009-04-10 17:13:00,1.2327,1.2327,1.2326,1.2326,4800000.0
2009-04-10 17:15:00,1.2326,1.23295,1.232,1.232,19200000.0
2009-04-10 17:16:00,1.23205,1.233,1.2319,1.23265,30400000.0
2009-04-10 17:17:00,1.2326,1.23265,1.2325,1.2326,14400000.0
2009-04-10 17:18:00,1.23265,1.23265,1.2326,1.2326,3200000.0
2009-04-10 17:20:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:21:00,1.23265,1.23275,1.23265,1.23275,3200000.0
2009-04-10 17:23:00,1.23275,1.23275,1.2327,1.2327,3200000.0
2009-04-10 17:24:00,1.23265,1.23265,1.2321,1.2325,9600000.0
2009-04-10 17:25:00,1.2325,1.2326,1.2325,1.2326,11200000.0
2009-04-10 17:26:00,1.2324,1.23263,1.2324,1.23263,11200000.0
2009-04-10 17:27:00,1.2327,1.23285,1.2327,1.2328,11200000.0
2009-04-10 17:28:00,1.2328,1.23285,1.23265,1.23275,16000000.0
2009-04-10 17:31:00,1.2327,1.23295,1.23265,1.23295,14400000.0
2009-04-10 17:33:00,1.2331,1.2331,1.2326,1.2326,4800000.0
2009-04-10 17:37:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-04-10 17:38:00,1.2327,1.2327,1.2327,1.2327,4800000.0
2009-04-10 17:42:00,1.2327,1.2327,1.2327,1.2327,3200000.0
2009-04-10 17:43:00,1.23255,1.23255,1.23255,1.23255,3200000.0
2009-04-10 17:45:00,1.2327,1.2327,1.2327,1.2327,3200000.0
2009-04-10 17:46:00,1.23275,1.23275,1.23255,1.2326,8000000.0
2009-04-10 17:47:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:48:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:49:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:50:00,1.2326,1.2326,1.23255,1.2326,4800000.0
2009-04-10 17:51:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:52:00,1.2326,1.2326,1.2326,1.2326,4800000.0
2009-04-10 17:53:00,1.2326,1.2326,1.23255,1.2326,19200000.0
2009-04-10 17:54:00,1.2326,1.2326,1.23255,1.2326,6400000.0
2009-04-10 17:55:00,1.23255,1.2326,1.23255,1.2326,3200000.0
2009-04-10 17:56:00,1.2326,1.2326,1.23255,1.2326,6400000.0
2009-04-10 17:57:00,1.2326,1.2326,1.23255,1.2326,8000000.0
2009-04-10 17:58:00,1.2326,1.2326,1.23255,1.2326,11200000.0
2009-04-10 17:59:00,1.2326,1.2326,1.23255,1.2326,6400000.0
2009-04-10 18:00:00,1.2326,1.2326,1.2314,1.23255,7200000.0
2009-04-10 18:01:00,1.232,1.2324,1.232,1.2324,3200000.0
2009-04-10 18:02:00,1.232,1.2324,1.232,1.2324,3200000.0
2009-04-10 18:03:00,1.232,1.23255,1.232,1.23255,4800000.0
2009-04-10 18:04:00,1.23255,1.2327,1.2325,1.23255,11000000.0
2009-04-10 18:05:00,1.23215,1.23255,1.2305,1.2305,30800000.0
2009-04-10 18:06:00,1.23015,1.23055,1.2301,1.23055,5800000.0
2009-04-10 18:07:00,1.2308,1.2308,1.2307,1.2307,6400000.0
2009-04-10 18:08:00,1.23005,1.23145,1.23005,1.23145,4200000.0
2009-04-10 18:10:00,1.2312,1.23195,1.2312,1.23195,8000000.0
2009-04-10 18:11:00,1.2319,1.23195,1.23175,1.23175,6400000.0
2009-04-10 18:13:00,1.23175,1.2318,1.23175,1.23175,8000000.0
2009-04-10 18:14:00,1.2318,1.2318,1.23175,1.2318,11200000.0
2009-04-10 18:15:00,1.23175,1.2318,1.23175,1.2318,9600000.0
2009-04-10 18:16:00,1.23175,1.2318,1.23175,1.2318,12800000.0
2009-04-10 18:17:00,1.23175,1.2318,1.23175,1.23175,11200000.0
2009-04-10 18:18:00,1.2318,1.2318,1.23175,1.2318,9600000.0
2009-04-10 18:19:00,1.2319,1.23195,1.23185,1.2319,9600000.0
2009-04-10 18:20:00,1.23195,1.2321,1.2319,1.23205,8000000.0
2009-04-10 18:21:00,1.23215,1.23215,1.23205,1.23205,9600000.0
2009-04-10 18:22:00,1.23215,1.23215,1.23205,1.23215,8000000.0
2009-04-10 18:23:00,1.23205,1.23215,1.23205,1.23215,6400000.0
2009-04-10 18:24:00,1.23225,1.23245,1.23225,1.23245,3200000.0
2009-04-10 18:26:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-10 18:27:00,1.2315,1.2327,1.2315,1.2325,9600000.0
2009-04-10 18:28:00,1.2325,1.2328,1.23195,1.23275,27000000.0
2009-04-10 18:29:00,1.23275,1.23295,1.23205,1.2326,13200000.0
2009-04-10 18:30:00,1.23255,1.2328,1.2322,1.2328,11200000.0
2009-04-10 18:31:00,1.2328,1.233,1.23255,1.23285,14800000.0
2009-04-10 18:32:00,1.23285,1.23285,1.2325,1.23275,6800000.0
2009-04-10 18:33:00,1.2327,1.23275,1.2327,1.23275,2600000.0
2009-04-10 18:34:00,1.2327,1.23275,1.23255,1.23255,5200000.0
2009-04-10 18:35:00,1.2327,1.23285,1.23255,1.2327,19400000.0
2009-04-10 18:36:00,1.23265,1.2327,1.23265,1.23265,8000000.0
2009-04-10 18:37:00,1.23265,1.23275,1.2326,1.2326,8800000.0
2009-04-10 18:38:00,1.2326,1.2326,1.2325,1.2325,6600000.0
2009-04-10 18:39:00,1.2325,1.2325,1.2325,1.2325,6200000.0
2009-04-10 18:40:00,1.2325,1.2325,1.2325,1.2325,3200000.0
2009-04-10 18:41:00,1.23215,1.2324,1.23215,1.2323,6800000.0
2009-04-10 18:42:00,1.23235,1.23235,1.23175,1.23205,9400000.0
2009-04-10 18:43:00,1.2321,1.2321,1.2321,1.2321,1600000.0
2009-04-10 18:44:00,1.23185,1.23185,1.23185,1.23185,1000000.0
2009-04-10 18:45:00,1.2319,1.2321,1.2317,1.2317,7400000.0
2009-04-10 18:46:00,1.23155,1.23175,1.23155,1.23175,5200000.0
2009-04-10 18:47:00,1.23155,1.23205,1.23155,1.23205,11800000.0
2009-04-10 18:48:00,1.2321,1.2321,1.2321,1.2321,3200000.0
2009-04-10 18:49:00,1.23185,1.23185,1.23185,1.23185,1000000.0
2009-04-10 18:53:00,1.2318,1.2318,1.2318,1.2318,1600000.0
2009-04-10 18:54:00,1.2316,1.23175,1.2316,1.23175,6400000.0
2009-04-10 18:55:00,1.2319,1.232,1.2316,1.2318,17800000.0
2009-04-10 18:56:00,1.23195,1.232,1.23195,1.232,3200000.0
2009-04-10 18:57:00,1.23145,1.23215,1.23145,1.23215,18600000.0
2009-04-10 18:58:00,1.2321,1.2323,1.2321,1.2323,10000000.0
2009-04-10 18:59:00,1.2323,1.2323,1.23055,1.23055,14000000.0
2009-04-10 19:00:00,1.23075,1.23125,1.2303,1.23125,15000000.0
2009-04-10 19:02:00,1.2313,1.2319,1.2313,1.23175,16000000.0
2009-04-10 19:03:00,1.2321,1.2323,1.2321,1.2323,8000000.0
2009-04-10 19:04:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-10 19:05:00,1.23208,1.23208,1.23165,1.23188,109400000.0
2009-04-10 19:06:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-10 19:07:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-10 19:09:00,1.23255,1.23265,1.2317,1.2317,9600000.0
2009-04-10 19:10:00,1.23185,1.23185,1.23145,1.23155,8400000.0
2009-04-10 19:11:00,1.23215,1.23215,1.23215,1.23215,2000000.0
2009-04-10 19:12:00,1.23155,1.23155,1.23155,1.23155,2000000.0
2009-04-10 19:13:00,1.23155,1.23155,1.23155,1.23155,1000000.0
2009-04-10 19:14:00,1.23155,1.23155,1.23155,1.23155,1000000.0
2009-04-10 19:15:00,1.23135,1.23135,1.23135,1.23135,1600000.0
2009-04-10 19:16:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:17:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:18:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:19:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:20:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:21:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:25:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2009-04-10 19:26:00,1.231,1.2314,1.231,1.2314,4800000.0
2009-04-10 19:27:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:29:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:30:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2009-04-10 19:31:00,1.2314,1.23165,1.2314,1.23165,3600000.0
2009-04-10 19:32:00,1.23175,1.23195,1.23175,1.23195,2600000.0
2009-04-10 19:33:00,1.23205,1.23205,1.23205,1.23205,1000000.0
2009-04-10 19:34:00,1.23205,1.2323,1.23205,1.2323,2000000.0
2009-04-10 19:35:00,1.23275,1.2338,1.2323,1.2323,27200000.0
2009-04-10 19:36:00,1.2322,1.2338,1.2322,1.23335,10400000.0
2009-04-10 19:37:00,1.2336,1.23385,1.23275,1.23355,12000000.0
2009-04-10 19:38:00,1.23355,1.2338,1.2332,1.2337,16400000.0
2009-04-10 19:39:00,1.2336,1.23365,1.2325,1.23325,23400000.0
2009-04-10 19:40:00,1.23325,1.23355,1.2322,1.23225,22800000.0
2009-04-10 19:41:00,1.23225,1.2323,1.2315,1.23215,16600000.0
2009-04-10 19:42:00,1.2321,1.2321,1.23155,1.23155,4800000.0
2009-04-10 19:43:00,1.23245,1.23285,1.23245,1.23285,6200000.0
2009-04-10 19:44:00,1.23285,1.23285,1.23285,1.23285,3200000.0
2009-04-10 19:46:00,1.23295,1.23315,1.23285,1.23315,9800000.0
2009-04-10 19:47:00,1.2334,1.2339,1.23325,1.23325,39000000.0
2009-04-10 19:48:00,1.23345,1.23345,1.23345,1.23345,1600000.0
2009-04-10 19:49:00,1.2335,1.2335,1.2335,1.2335,6400000.0
2009-04-10 19:51:00,1.2336,1.23395,1.2336,1.23395,9000000.0
2009-04-10 19:52:00,1.23405,1.23405,1.23325,1.23325,27200000.0
2009-04-10 19:53:00,1.23325,1.2333,1.23325,1.2333,20800000.0
2009-04-10 19:54:00,1.2333,1.23365,1.23325,1.23365,12000000.0
2009-04-10 19:55:00,1.2338,1.2338,1.2332,1.2333,6400000.0
2009-04-10 19:56:00,1.2333,1.2333,1.2333,1.2333,4800000.0
2009-04-10 19:57:00,1.2327,1.2333,1.2327,1.23275,11600000.0
2009-04-10 19:58:00,1.23255,1.2328,1.23255,1.2328,2600000.0
2009-04-10 19:59:00,1.23255,1.2329,1.23255,1.2329,8400000.0
2009-04-10 20:00:00,1.2327,1.23285,1.2327,1.23285,2600000.0
2009-04-10 20:01:00,1.2327,1.23285,1.2327,1.23285,2600000.0
2009-04-10 20:02:00,1.2327,1.23285,1.2327,1.23285,2600000.0
2009-04-10 20:03:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 20:04:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 20:05:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 20:06:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 20:08:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-10 20:09:00,1.2329,1.2329,1.23285,1.2329,4200000.0
2009-04-10 20:10:00,1.23285,1.2329,1.23285,1.2329,4200000.0
2009-04-10 20:11:00,1.2329,1.2331,1.23025,1.23265,43200000.0
2009-04-10 20:12:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-10 20:13:00,1.2329,1.2331,1.2326,1.2331,4800000.0
2009-04-10 20:15:00,1.23315,1.23325,1.23315,1.23325,4800000.0
2009-04-10 20:16:00,1.23335,1.23335,1.233,1.23325,4800000.0
2009-04-10 20:17:00,1.23335,1.2335,1.23335,1.2335,8000000.0
2009-04-10 20:18:00,1.23335,1.23355,1.23335,1.23355,3200000.0
2009-04-10 20:19:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-10 20:20:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-10 20:24:00,1.2336,1.2338,1.2336,1.2338,3200000.0
2009-04-10 20:25:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-10 20:27:00,1.2339,1.2354,1.2328,1.23435,29600000.0
2009-04-10 20:28:00,1.23455,1.23515,1.23295,1.23305,44800000.0
2009-04-10 20:29:00,1.234,1.235,1.23305,1.2333,19200000.0
2009-04-10 20:30:00,1.23475,1.2353,1.23315,1.23345,27600000.0
2009-04-10 20:31:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2009-04-10 20:33:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-10 20:41:00,1.23395,1.2343,1.2327,1.2339,28200000.0
2009-04-10 20:42:00,1.2341,1.23415,1.2341,1.23415,10000000.0
2009-04-10 20:43:00,1.2342,1.23425,1.2323,1.2326,41000000.0
2009-04-10 20:44:00,1.2326,1.2339,1.2326,1.23355,9600000.0
2009-04-10 20:45:00,1.23395,1.23425,1.23395,1.23415,13600000.0
2009-04-10 20:46:00,1.2342,1.2343,1.2329,1.23335,36400000.0
2009-04-10 20:47:00,1.23355,1.2337,1.23275,1.2329,36600000.0
2009-04-10 20:48:00,1.2329,1.23355,1.23275,1.2329,29400000.0
2009-04-10 20:49:00,1.23315,1.2335,1.23315,1.23345,31000000.0
2009-04-10 20:50:00,1.2335,1.2335,1.2335,1.2335,1600000.0
2009-04-10 20:51:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-10 20:52:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2009-04-10 20:53:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2009-04-10 20:54:00,1.2338,1.23435,1.23325,1.23325,24600000.0
2009-04-10 20:55:00,1.2333,1.23355,1.2331,1.23325,24200000.0
2009-04-10 20:56:00,1.23325,1.23325,1.23325,1.23325,3000000.0
2009-04-10 20:57:00,1.23335,1.23345,1.2332,1.23335,10200000.0
2009-04-10 20:58:00,1.23345,1.23355,1.23315,1.2333,11800000.0
2009-04-10 21:00:00,1.2333,1.2335,1.2332,1.2334,26000000.0
2009-04-10 21:01:00,1.2336,1.23365,1.2336,1.23365,3200000.0
2009-04-10 21:02:00,1.2336,1.23395,1.2336,1.23395,15600000.0
2009-04-10 21:03:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:04:00,1.23395,1.23395,1.23395,1.23395,4800000.0
2009-04-10 21:05:00,1.23395,1.23395,1.23395,1.23395,4800000.0
2009-04-10 21:06:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:07:00,1.23395,1.23395,1.23395,1.23395,4800000.0
2009-04-10 21:08:00,1.23395,1.23395,1.23395,1.23395,8000000.0
2009-04-10 21:09:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:10:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:11:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:12:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:13:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:14:00,1.23395,1.23405,1.23395,1.23405,14800000.0
2009-04-10 21:15:00,1.23405,1.23405,1.23395,1.23395,4800000.0
2009-04-10 21:16:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:17:00,1.23395,1.23395,1.23395,1.23395,9600000.0
2009-04-10 21:18:00,1.23395,1.23395,1.23395,1.23395,9200000.0
2009-04-10 21:19:00,1.2341,1.23445,1.2341,1.23445,7200000.0
2009-04-10 21:20:00,1.2342,1.23445,1.2342,1.23445,2600000.0
2009-04-10 21:21:00,1.23455,1.23465,1.2342,1.23465,7800000.0
2009-04-10 21:22:00,1.23435,1.23475,1.23435,1.23475,7400000.0
2009-04-10 21:23:00,1.23435,1.23475,1.23435,1.23475,13200000.0
2009-04-10 21:24:00,1.23475,1.23475,1.23435,1.23465,10000000.0
2009-04-10 21:25:00,1.23475,1.2348,1.2332,1.2335,31200000.0
2009-04-10 21:26:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-10 21:27:00,1.2335,1.23355,1.2335,1.23355,6400000.0
2009-04-10 21:28:00,1.23365,1.23365,1.23355,1.23355,3200000.0
2009-04-10 21:29:00,1.2332,1.23355,1.2332,1.23345,6400000.0
2009-04-10 21:30:00,1.2332,1.23355,1.2332,1.23345,4800000.0
2009-04-10 21:31:00,1.2332,1.23355,1.2332,1.23345,6400000.0
2009-04-10 21:32:00,1.2332,1.23355,1.2332,1.23345,6400000.0
2009-04-10 21:33:00,1.2332,1.23355,1.2332,1.23345,4800000.0
2009-04-10 21:34:00,1.2332,1.23355,1.2332,1.23345,6400000.0
2009-04-10 21:35:00,1.2332,1.23365,1.2332,1.23365,8000000.0
2009-04-10 21:36:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-10 21:37:00,1.2333,1.2335,1.2333,1.2335,6400000.0
2009-04-10 21:38:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-10 21:39:00,1.23325,1.23345,1.23325,1.2334,4800000.0
2009-04-10 21:40:00,1.23325,1.23355,1.23325,1.23355,8000000.0
2009-04-10 21:41:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-10 21:49:00,1.23345,1.23345,1.23345,1.23345,1600000.0
2009-04-10 21:50:00,1.2337,1.23375,1.2337,1.2337,6600000.0
2009-04-10 21:51:00,1.2338,1.2338,1.2338,1.2338,8000000.0
2009-04-10 21:53:00,1.2338,1.2338,1.2338,1.2338,6000000.0
2009-04-10 21:54:00,1.2334,1.23355,1.232,1.232,8000000.0
2009-04-10 21:55:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-10 21:56:00,1.2322,1.2323,1.2322,1.2323,3200000.0
2009-04-10 21:57:00,1.2322,1.2323,1.2322,1.2323,3200000.0
2009-04-10 21:58:00,1.2322,1.2323,1.2322,1.2323,3200000.0
2009-04-10 21:59:00,1.2322,1.2323,1.2322,1.2323,3200000.0
2009-04-10 22:00:00,1.2322,1.2328,1.2318,1.23215,14000000.0
2009-04-10 22:01:00,1.2322,1.2324,1.2322,1.23235,8000000.0
2009-04-10 22:02:00,1.23245,1.23245,1.23235,1.23235,3200000.0
2009-04-10 22:03:00,1.2323,1.23235,1.2323,1.23235,3200000.0
2009-04-10 22:04:00,1.2323,1.2324,1.23225,1.23225,8000000.0
2009-04-10 22:05:00,1.23235,1.23235,1.23215,1.23215,9600000.0
2009-04-10 22:08:00,1.23255,1.23255,1.23215,1.23235,4800000.0
2009-04-10 22:09:00,1.2324,1.2325,1.2324,1.2325,3200000.0
2009-04-10 22:10:00,1.23205,1.23205,1.23205,1.23205,1200000.0
2009-04-10 22:11:00,1.23205,1.23205,1.23205,1.23205,1200000.0
2009-04-10 22:12:00,1.23205,1.23205,1.23205,1.23205,1200000.0
2009-04-10 22:14:00,1.23205,1.23205,1.23205,1.23205,1200000.0
2009-04-10 22:15:00,1.23205,1.23235,1.2318,1.2323,7600000.0
2009-04-10 22:16:00,1.23182,1.2319,1.23177,1.23182,12400000.0
2009-04-10 22:19:00,1.2311,1.23255,1.2311,1.23255,10800000.0
2009-04-10 22:20:00,1.23245,1.23245,1.23245,1.23245,1600000.0
2009-04-10 22:21:00,1.23255,1.23265,1.23255,1.23255,4800000.0
2009-04-10 22:22:00,1.23265,1.23265,1.23255,1.23265,8000000.0
2009-04-10 22:23:00,1.23255,1.23265,1.2325,1.23255,8000000.0
2009-04-10 22:25:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-10 22:26:00,1.2326,1.2326,1.2326,1.2326,1600000.0
2009-04-10 22:27:00,1.23265,1.23265,1.2326,1.2326,3200000.0
2009-04-10 22:28:00,1.23265,1.23265,1.2326,1.2326,3200000.0
2009-04-10 22:29:00,1.2327,1.23275,1.2327,1.2327,4800000.0
2009-04-10 22:30:00,1.2328,1.2328,1.2327,1.2327,12800000.0
2009-04-10 22:31:00,1.23275,1.23275,1.2327,1.2327,3200000.0
2009-04-10 22:32:00,1.23305,1.23305,1.2323,1.2325,16000000.0
2009-04-10 22:33:00,1.23265,1.2332,1.23265,1.2332,4800000.0
2009-04-10 22:34:00,1.23325,1.23335,1.23325,1.23335,3200000.0
2009-04-10 22:35:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-10 22:36:00,1.23325,1.23335,1.23325,1.23335,3200000.0
2009-04-10 22:37:00,1.23325,1.23335,1.23325,1.23335,3200000.0
2009-04-10 22:38:00,1.23255,1.23325,1.23255,1.23325,6400000.0
2009-04-10 22:39:00,1.23335,1.23335,1.23325,1.23335,4800000.0
2009-04-10 22:40:00,1.23255,1.23335,1.23255,1.23335,5800000.0
2009-04-10 22:41:00,1.2327,1.2327,1.2327,1.2327,2600000.0
2009-04-10 22:42:00,1.23325,1.23335,1.23325,1.23335,3200000.0
2009-04-10 22:43:00,1.23255,1.23335,1.23255,1.23335,5800000.0
2009-04-10 22:44:00,1.23345,1.23345,1.23335,1.23335,6400000.0
2009-04-10 22:45:00,1.2333,1.2334,1.2333,1.2334,6400000.0
2009-04-10 22:46:00,1.2333,1.234,1.2333,1.23395,30400000.0
2009-04-10 22:47:00,1.23395,1.23395,1.2337,1.2339,14400000.0
2009-04-10 22:48:00,1.23395,1.23395,1.2337,1.2339,8000000.0
2009-04-10 22:49:00,1.23395,1.23395,1.23375,1.23395,11200000.0
2009-04-10 22:50:00,1.234,1.2343,1.2326,1.2331,24000000.0
2009-04-10 22:51:00,1.23335,1.23335,1.23265,1.2329,20800000.0
2009-04-10 22:52:00,1.23285,1.23455,1.2327,1.23285,24000000.0
2009-04-10 22:53:00,1.23295,1.23385,1.2321,1.2321,29800000.0
2009-04-10 22:54:00,1.23235,1.2328,1.23235,1.23235,9600000.0
2009-04-10 22:55:00,1.23245,1.23245,1.2309,1.2312,20400000.0
2009-04-10 22:56:00,1.23095,1.2311,1.2306,1.2306,19200000.0
2009-04-10 22:57:00,1.2307,1.2307,1.2307,1.2307,4800000.0
2009-04-10 22:58:00,1.2308,1.2308,1.2308,1.2308,1600000.0
2009-04-10 22:59:00,1.2315,1.23195,1.2315,1.23195,3200000.0
2009-04-12 23:01:00,1.2359,1.2359,1.2353,1.2353,3200000.0
2009-04-12 23:02:00,1.2349,1.23575,1.2349,1.23575,8000000.0
2009-04-12 23:03:00,1.2356,1.2356,1.2356,1.2356,1600000.0
2009-04-12 23:05:00,1.23575,1.23575,1.23575,1.23575,3200000.0
2009-04-12 23:06:00,1.235,1.235,1.23455,1.23455,3200000.0
2009-04-12 23:07:00,1.23395,1.23445,1.2332,1.23335,8000000.0
2009-04-12 23:08:00,1.23265,1.2333,1.2316,1.233,24000000.0
2009-04-12 23:09:00,1.23285,1.23285,1.2322,1.23235,9600000.0
2009-04-12 23:10:00,1.2322,1.23245,1.2311,1.23245,12800000.0
2009-04-12 23:11:00,1.2281,1.22885,1.2259,1.22635,44800000.0
2009-04-12 23:12:00,1.2266,1.2272,1.2259,1.2272,16000000.0
2009-04-12 23:13:00,1.22745,1.2321,1.2265,1.23025,33600000.0
2009-04-12 23:14:00,1.2302,1.2318,1.22945,1.2318,11200000.0
2009-04-12 23:15:00,1.23155,1.23205,1.2302,1.2315,14400000.0
2009-04-12 23:16:00,1.23145,1.2322,1.23135,1.23135,8000000.0
2009-04-12 23:17:00,1.2318,1.23225,1.2305,1.2319,6400000.0
2009-04-12 23:18:00,1.23235,1.23235,1.23225,1.23225,3200000.0
2009-04-12 23:19:00,1.23245,1.23245,1.23175,1.23175,3200000.0
2009-04-12 23:20:00,1.23135,1.23135,1.22995,1.23025,6400000.0
2009-04-12 23:21:00,1.2305,1.23165,1.22965,1.23105,24000000.0
2009-04-12 23:22:00,1.23105,1.232,1.23015,1.2302,24000000.0
2009-04-12 23:23:00,1.23025,1.231,1.2292,1.22965,17600000.0
2009-04-12 23:24:00,1.2295,1.2295,1.2295,1.2295,1600000.0
2009-04-12 23:25:00,1.22975,1.22975,1.22975,1.22975,1600000.0
2009-04-12 23:26:00,1.2276,1.22895,1.22745,1.22895,6400000.0
2009-04-12 23:27:00,1.23055,1.23095,1.2291,1.23095,30400000.0
2009-04-12 23:28:00,1.2305,1.23055,1.22965,1.23055,16000000.0
2009-04-12 23:29:00,1.23055,1.23055,1.23055,1.23055,1600000.0
2009-04-12 23:30:00,1.2303,1.2306,1.2303,1.2306,6400000.0
2009-04-12 23:31:00,1.2311,1.2311,1.2311,1.2311,1600000.0
2009-04-12 23:32:00,1.23055,1.23055,1.23055,1.23055,1600000.0
2009-04-12 23:33:00,1.23075,1.23075,1.23075,1.23075,1600000.0
2009-04-12 23:36:00,1.23095,1.23095,1.23095,1.23095,1600000.0
2009-04-12 23:37:00,1.23135,1.2321,1.23135,1.23145,12800000.0
2009-04-12 23:40:00,1.23175,1.2322,1.23135,1.23135,9600000.0
2009-04-12 23:41:00,1.23145,1.23175,1.23145,1.23175,4800000.0
2009-04-12 23:42:00,1.23145,1.2315,1.23145,1.23145,4800000.0
2009-04-12 23:43:00,1.2314,1.2318,1.2313,1.2318,8000000.0
2009-04-12 23:44:00,1.2318,1.2319,1.2318,1.2319,3200000.0
2009-04-12 23:46:00,1.23135,1.23175,1.23135,1.23175,3200000.0
2009-04-12 23:47:00,1.2319,1.2319,1.2319,1.2319,1600000.0
2009-04-12 23:49:00,1.2317,1.2317,1.2317,1.2317,1600000.0
2009-04-12 23:50:00,1.2313,1.2313,1.2313,1.2313,1600000.0
2009-04-12 23:51:00,1.23155,1.2318,1.23155,1.2318,3800000.0
2009-04-12 23:53:00,1.23185,1.23195,1.23185,1.23195,2400000.0
2009-04-12 23:54:00,1.2319,1.2319,1.2319,1.2319,1200000.0
2009-04-12 23:55:00,1.2319,1.2319,1.2319,1.2319,1200000.0
2009-04-12 23:56:00,1.23185,1.23185,1.23185,1.23185,1200000.0
2009-04-12 23:57:00,1.23185,1.23185,1.2316,1.2316,2600000.0
2009-04-12 23:58:00,1.2307,1.2309,1.2306,1.2306,4800000.0
2009-04-13 00:00:00,1.23065,1.23065,1.22925,1.22955,14400000.0
2009-04-13 00:01:00,1.22955,1.22955,1.2293,1.2293,3200000.0
2009-04-13 00:02:00,1.22935,1.23095,1.2293,1.23095,9600000.0
2009-04-13 00:03:00,1.23075,1.23075,1.2292,1.22935,38400000.0
2009-04-13 00:04:00,1.22935,1.2294,1.22935,1.2294,4800000.0
2009-04-13 00:05:00,1.22965,1.2331,1.22935,1.2329,45000000.0
2009-04-13 00:06:00,1.23305,1.2334,1.22955,1.23165,36800000.0
2009-04-13 00:07:00,1.23035,1.2331,1.23,1.23255,25600000.0
2009-04-13 00:08:00,1.233,1.233,1.23255,1.23255,3200000.0
2009-04-13 00:09:00,1.23282,1.23295,1.23282,1.23295,4800000.0
2009-04-13 00:10:00,1.232,1.232,1.23065,1.231,4800000.0
2009-04-13 00:11:00,1.23075,1.231,1.2306,1.2306,6400000.0
2009-04-13 00:12:00,1.2307,1.23155,1.23,1.2312,12800000.0
2009-04-13 00:13:00,1.2314,1.23155,1.2314,1.23155,3200000.0
2009-04-13 00:14:00,1.23175,1.23365,1.23125,1.23365,7400000.0
2009-04-13 00:15:00,1.23415,1.23415,1.23415,1.23415,7000000.0
2009-04-13 00:16:00,1.23207,1.23225,1.23207,1.23225,1000000.0
2009-04-13 00:19:00,1.23415,1.23415,1.23415,1.23415,1000000.0
2009-04-13 00:20:00,1.23205,1.23205,1.23186,1.23186,7400000.0
2009-04-13 00:21:00,1.23195,1.23195,1.23195,1.23195,7400000.0
2009-04-13 00:23:00,1.23186,1.23199,1.2316,1.2316,7400000.0
2009-04-13 00:24:00,1.23156,1.23159,1.23156,1.23159,7400000.0
2009-04-13 00:25:00,1.23186,1.23195,1.23146,1.23195,7400000.0
2009-04-13 00:26:00,1.23115,1.23235,1.23115,1.23235,7400000.0
2009-04-13 00:27:00,1.2325,1.2325,1.2325,1.2325,1600000.0
2009-04-13 00:28:00,1.23245,1.2332,1.23245,1.2332,9000000.0
2009-04-13 00:29:00,1.2332,1.2337,1.23315,1.2337,16000000.0
2009-04-13 00:30:00,1.23375,1.23385,1.233,1.23345,19200000.0
2009-04-13 00:31:00,1.2336,1.23435,1.2336,1.23405,22400000.0
2009-04-13 00:32:00,1.23495,1.2352,1.2345,1.23465,35600000.0
2009-04-13 00:33:00,1.23375,1.23375,1.23185,1.23295,25600000.0
2009-04-13 00:34:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-13 00:35:00,1.2328,1.23295,1.2328,1.23295,3600000.0
2009-04-13 00:36:00,1.2329,1.233,1.2329,1.233,4000000.0
2009-04-13 00:37:00,1.2329,1.2332,1.2329,1.2332,7600000.0
2009-04-13 00:38:00,1.2332,1.2332,1.23085,1.2311,25000000.0
2009-04-13 00:39:00,1.2312,1.23395,1.2281,1.2332,102600000.0
2009-04-13 00:40:00,1.23275,1.2357,1.23205,1.23275,31000000.0
2009-04-13 00:41:00,1.2325,1.23395,1.23165,1.23285,61600000.0
2009-04-13 00:42:00,1.23295,1.23395,1.23295,1.23395,13800000.0
2009-04-13 00:43:00,1.23475,1.23495,1.23475,1.23495,8000000.0
2009-04-13 00:44:00,1.23495,1.23495,1.23025,1.23025,10800000.0
2009-04-13 00:45:00,1.23105,1.23125,1.2301,1.2309,34800000.0
2009-04-13 00:46:00,1.23015,1.23135,1.22975,1.2311,55400000.0
2009-04-13 00:47:00,1.23015,1.2314,1.23015,1.23125,57600000.0
2009-04-13 00:48:00,1.23175,1.2322,1.23,1.23085,43200000.0
2009-04-13 00:49:00,1.2317,1.2322,1.23015,1.2319,46400000.0
2009-04-13 00:50:00,1.2319,1.232,1.23175,1.2318,24200000.0
2009-04-13 00:51:00,1.23155,1.23155,1.22965,1.23065,25400000.0
2009-04-13 00:52:00,1.2302,1.23065,1.2297,1.23065,27800000.0
2009-04-13 00:53:00,1.2302,1.23065,1.2297,1.23065,23200000.0
2009-04-13 00:54:00,1.2302,1.2307,1.22965,1.23065,54800000.0
2009-04-13 00:55:00,1.2302,1.23095,1.22965,1.23075,42800000.0
2009-04-13 00:56:00,1.2305,1.2315,1.22955,1.22985,52800000.0
2009-04-13 00:57:00,1.231,1.23325,1.23085,1.2331,38400000.0
2009-04-13 00:58:00,1.2321,1.23335,1.2321,1.2332,11200000.0
2009-04-13 00:59:00,1.2323,1.2327,1.2323,1.2327,2400000.0
2009-04-13 01:00:00,1.233,1.233,1.2325,1.23285,10400000.0
2009-04-13 01:01:00,1.2329,1.23345,1.232,1.23345,23400000.0
2009-04-13 01:02:00,1.2338,1.2338,1.2334,1.23355,6200000.0
2009-04-13 01:03:00,1.2335,1.2341,1.23345,1.23345,14400000.0
2009-04-13 01:04:00,1.23335,1.23335,1.23335,1.23335,1600000.0
2009-04-13 01:05:00,1.23345,1.23345,1.23345,1.23345,1600000.0
2009-04-13 01:06:00,1.23295,1.23295,1.23272,1.23284,12200000.0
2009-04-13 01:07:00,1.23355,1.2337,1.23355,1.2337,12200000.0
2009-04-13 01:08:00,1.2337,1.2338,1.23315,1.2338,6000000.0
2009-04-13 01:09:00,1.23395,1.2347,1.2338,1.23445,21600000.0
2009-04-13 01:10:00,1.23445,1.23445,1.23445,1.23445,3000000.0
2009-04-13 01:11:00,1.23445,1.23445,1.23445,1.23445,3000000.0
2009-04-13 01:12:00,1.23445,1.23445,1.23445,1.23445,3000000.0
2009-04-13 01:13:00,1.23445,1.23445,1.23445,1.23445,1000000.0
2009-04-13 01:14:00,1.23445,1.23445,1.23445,1.23445,1000000.0
2009-04-13 01:15:00,1.23445,1.23445,1.23445,1.23445,3000000.0
2009-04-13 01:16:00,1.23445,1.23445,1.23445,1.23445,13000000.0
2009-04-13 01:17:00,1.23445,1.23445,1.23045,1.2324,26800000.0
2009-04-13 01:18:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-04-13 01:19:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-04-13 01:20:00,1.2324,1.23245,1.2324,1.23245,3200000.0
2009-04-13 01:21:00,1.23245,1.23245,1.23245,1.23245,4800000.0
2009-04-13 01:22:00,1.23255,1.23265,1.23245,1.23245,8000000.0
2009-04-13 01:23:00,1.23255,1.23285,1.23245,1.23245,16000000.0
2009-04-13 01:24:00,1.23265,1.23265,1.23245,1.23255,8000000.0
2009-04-13 01:25:00,1.23255,1.23325,1.23245,1.23325,14400000.0
2009-04-13 01:26:00,1.2332,1.23365,1.2332,1.23365,8000000.0
2009-04-13 01:27:00,1.23385,1.234,1.2338,1.2338,6400000.0
2009-04-13 01:28:00,1.23315,1.23365,1.23315,1.23315,8000000.0
2009-04-13 01:29:00,1.23365,1.23365,1.2327,1.23315,14400000.0
2009-04-13 01:30:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-13 01:31:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2009-04-13 01:32:00,1.2325,1.23365,1.2325,1.23365,8000000.0
2009-04-13 01:33:00,1.2336,1.2336,1.2336,1.2336,1600000.0
2009-04-13 01:34:00,1.23355,1.2337,1.2335,1.23365,27200000.0
2009-04-13 01:35:00,1.2336,1.2337,1.23345,1.2336,17600000.0
2009-04-13 01:36:00,1.2335,1.2335,1.23275,1.23275,11200000.0
2009-04-13 01:37:00,1.23295,1.2337,1.23285,1.2332,32000000.0
2009-04-13 01:38:00,1.2333,1.2336,1.2332,1.23335,16000000.0
2009-04-13 01:39:00,1.23325,1.2337,1.23295,1.23325,50600000.0
2009-04-13 01:40:00,1.23335,1.2335,1.23335,1.2335,12800000.0
2009-04-13 01:41:00,1.23345,1.23355,1.2333,1.2333,4800000.0
2009-04-13 01:42:00,1.23335,1.23335,1.23265,1.23285,12800000.0
2009-04-13 01:43:00,1.2329,1.2329,1.23285,1.23285,3200000.0
2009-04-13 01:44:00,1.23275,1.23275,1.23275,1.23275,1600000.0
2009-04-13 01:45:00,1.2328,1.23285,1.23275,1.23285,4800000.0
2009-04-13 01:46:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-04-13 01:47:00,1.23285,1.23285,1.23285,1.23285,8000000.0
2009-04-13 01:48:00,1.23375,1.23375,1.23375,1.23375,1600000.0
2009-04-13 01:49:00,1.23375,1.23385,1.23375,1.23385,4800000.0
2009-04-13 01:50:00,1.23385,1.23385,1.23385,1.23385,1600000.0
2009-04-13 01:51:00,1.2338,1.2338,1.2338,1.2338,1600000.0
2009-04-13 01:52:00,1.2338,1.2338,1.2338,1.2338,1600000.0
2009-04-13 01:53:00,1.23385,1.2346,1.2338,1.2346,37200000.0
2009-04-13 01:54:00,1.23465,1.23465,1.2338,1.2338,25600000.0
2009-04-13 01:55:00,1.2338,1.23395,1.2334,1.2334,30400000.0
2009-04-13 01:56:00,1.23325,1.23335,1.23325,1.23335,16800000.0
2009-04-13 01:57:00,1.2332,1.2332,1.23265,1.2329,7600000.0
2009-04-13 01:58:00,1.23275,1.23335,1.2327,1.23335,17600000.0
2009-04-13 01:59:00,1.23335,1.23375,1.23275,1.23275,112000000.0
2009-04-13 02:00:00,1.2327,1.23335,1.2327,1.2331,72000000.0
2009-04-13 02:01:00,1.2331,1.23475,1.2331,1.23395,36200000.0
2009-04-13 02:02:00,1.234,1.2349,1.234,1.2345,51200000.0
2009-04-13 02:03:00,1.2345,1.2348,1.234,1.2342,44800000.0
2009-04-13 02:04:00,1.2342,1.2343,1.2341,1.23415,9600000.0
2009-04-13 02:05:00,1.23395,1.2341,1.23375,1.2338,16200000.0
2009-04-13 02:06:00,1.23385,1.2342,1.2334,1.234,61600000.0
2009-04-13 02:07:00,1.2336,1.23495,1.2336,1.23495,83400000.0
2009-04-13 02:08:00,1.23495,1.2352,1.2346,1.23465,12800000.0
2009-04-13 02:09:00,1.2348,1.2348,1.23455,1.2346,12800000.0
2009-04-13 02:10:00,1.23425,1.2354,1.2338,1.235,35200000.0
2009-04-13 02:11:00,1.2349,1.2352,1.23395,1.23395,32800000.0
2009-04-13 02:12:00,1.2346,1.23535,1.2346,1.23535,73600000.0
2009-04-13 02:13:00,1.2351,1.23515,1.23395,1.23395,62000000.0
2009-04-13 02:14:00,1.23395,1.2346,1.23395,1.2345,38400000.0
2009-04-13 02:15:00,1.2345,1.2345,1.2345,1.2345,4800000.0
2009-04-13 02:16:00,1.2343,1.2343,1.2335,1.2335,19200000.0
2009-04-13 02:17:00,1.2339,1.2339,1.2299,1.23185,143600000.0
2009-04-13 02:18:00,1.23175,1.23345,1.23115,1.23335,70400000.0
2009-04-13 02:19:00,1.2333,1.2342,1.23305,1.2331,53200000.0
2009-04-13 02:20:00,1.23355,1.23425,1.2334,1.234,281600000.0
2009-04-13 02:21:00,1.2337,1.2343,1.2337,1.23405,134400000.0
2009-04-13 02:22:00,1.23425,1.2351,1.2341,1.23435,198400000.0
2009-04-13 02:23:00,1.23445,1.23485,1.23445,1.2348,97600000.0
2009-04-13 02:24:00,1.23455,1.23515,1.23445,1.23455,228200000.0
2009-04-13 02:25:00,1.2347,1.23475,1.2345,1.23455,49600000.0
2009-04-13 02:26:00,1.23455,1.2346,1.2343,1.23455,30000000.0
2009-04-13 02:27:00,1.23387,1.23387,1.23385,1.23387,76800000.0
2009-04-13 02:28:00,1.2346,1.23475,1.2338,1.23395,76800000.0
2009-04-13 02:29:00,1.23385,1.23425,1.2332,1.2333,124800000.0
2009-04-13 02:30:00,1.23285,1.23295,1.23195,1.2321,188600000.0
2009-04-13 02:31:00,1.23215,1.23275,1.23155,1.23245,235200000.0
2009-04-13 02:32:00,1.2326,1.23275,1.2326,1.23275,24000000.0
2009-04-13 02:33:00,1.23275,1.23275,1.2326,1.23275,48000000.0
2009-04-13 02:34:00,1.2329,1.2331,1.2327,1.233,105600000.0
2009-04-13 02:35:00,1.233,1.2332,1.2326,1.23275,72000000.0
2009-04-13 02:36:00,1.23275,1.2329,1.2327,1.2329,35200000.0
2009-04-13 02:37:00,1.2329,1.23325,1.23275,1.2331,172800000.0
2009-04-13 02:38:00,1.23255,1.23272,1.2325,1.23272,60800000.0
2009-04-13 02:39:00,1.2331,1.2335,1.2331,1.2335,60800000.0
2009-04-13 02:40:00,1.2335,1.23435,1.23325,1.2343,54400000.0
2009-04-13 02:41:00,1.23435,1.23435,1.23335,1.23335,88000000.0
2009-04-13 02:42:00,1.2334,1.2334,1.2328,1.233,19200000.0
2009-04-13 02:43:00,1.23305,1.2331,1.233,1.233,43200000.0
2009-04-13 02:44:00,1.233,1.23345,1.2329,1.23295,78400000.0
2009-04-13 02:45:00,1.23305,1.2334,1.2327,1.2334,57600000.0
2009-04-13 02:46:00,1.23355,1.2343,1.23345,1.2339,150400000.0
2009-04-13 02:47:00,1.23395,1.23395,1.2335,1.2337,116800000.0
2009-04-13 02:48:00,1.2335,1.2339,1.23335,1.2339,56000000.0
2009-04-13 02:49:00,1.23335,1.23335,1.23335,1.23335,195200000.0
2009-04-13 02:50:00,1.23395,1.234,1.2333,1.2336,195200000.0
2009-04-13 02:51:00,1.2336,1.23425,1.2336,1.23425,145600000.0
2009-04-13 02:52:00,1.2343,1.23455,1.23385,1.2342,286400000.0
2009-04-13 02:53:00,1.2342,1.23495,1.2342,1.23445,190400000.0
2009-04-13 02:54:00,1.2345,1.23455,1.2345,1.23455,152000000.0
2009-04-13 02:55:00,1.23455,1.23465,1.23365,1.23365,529400000.0
2009-04-13 02:56:00,1.2337,1.2339,1.2332,1.2339,108200000.0
2009-04-13 02:57:00,1.2339,1.2339,1.23375,1.23385,64000000.0
2009-04-13 02:58:00,1.23385,1.23395,1.23365,1.2338,88000000.0
2009-04-13 02:59:00,1.2339,1.2339,1.23365,1.23365,83200000.0
2009-04-13 03:00:00,1.2338,1.23395,1.23365,1.23365,54400000.0
2009-04-13 03:01:00,1.2337,1.23395,1.2337,1.23385,73600000.0
2009-04-13 03:02:00,1.2338,1.23465,1.2338,1.23465,28200000.0
2009-04-13 03:03:00,1.23455,1.23515,1.23455,1.2347,22400000.0
2009-04-13 03:04:00,1.2343,1.23485,1.23405,1.23425,283400000.0
2009-04-13 03:05:00,1.2343,1.23455,1.23425,1.2344,25400000.0
2009-04-13 03:06:00,1.23455,1.23495,1.23455,1.2348,6200000.0
2009-04-13 03:07:00,1.23475,1.2352,1.2344,1.23455,32000000.0
2009-04-13 03:08:00,1.23455,1.23455,1.23415,1.2342,8400000.0
2009-04-13 03:09:00,1.234,1.23405,1.23335,1.2336,27600000.0
2009-04-13 03:10:00,1.23335,1.23355,1.2329,1.23325,31400000.0
2009-04-13 03:11:00,1.2332,1.2334,1.2332,1.2334,8000000.0
2009-04-13 03:12:00,1.23345,1.23385,1.23345,1.23355,93400000.0
2009-04-13 03:13:00,1.2332,1.2333,1.2332,1.2333,8000000.0
2009-04-13 03:14:00,1.23335,1.2335,1.23335,1.2335,3000000.0
2009-04-13 03:15:00,1.23355,1.23355,1.23325,1.23335,21400000.0
2009-04-13 03:16:00,1.233,1.2333,1.233,1.2332,14600000.0
2009-04-13 03:17:00,1.2333,1.23385,1.2333,1.23385,44600000.0
2009-04-13 03:18:00,1.23365,1.2343,1.2335,1.2341,70000000.0
2009-04-13 03:19:00,1.23405,1.2345,1.23315,1.23335,93800000.0
2009-04-13 03:20:00,1.2333,1.23335,1.2329,1.23305,19800000.0
2009-04-13 03:21:00,1.23315,1.23315,1.23245,1.23245,37200000.0
2009-04-13 03:22:00,1.23265,1.23285,1.23245,1.23285,10800000.0
2009-04-13 03:23:00,1.2329,1.23295,1.2329,1.23295,5600000.0
2009-04-13 03:24:00,1.2331,1.2331,1.23285,1.233,8600000.0
2009-04-13 03:25:00,1.23305,1.2335,1.23295,1.2335,38600000.0
2009-04-13 03:26:00,1.23355,1.23355,1.2334,1.23355,7800000.0
2009-04-13 03:27:00,1.2336,1.2336,1.23315,1.23315,23400000.0
2009-04-13 03:28:00,1.23325,1.2333,1.2329,1.2329,20800000.0
2009-04-13 03:29:00,1.23295,1.2332,1.23285,1.23315,22000000.0
2009-04-13 03:30:00,1.2328,1.2332,1.2327,1.2332,21600000.0
2009-04-13 03:31:00,1.23335,1.2336,1.23335,1.23355,28600000.0
2009-04-13 03:32:00,1.23355,1.23415,1.23355,1.23365,23600000.0
2009-04-13 03:33:00,1.2337,1.23375,1.23335,1.23355,30600000.0
2009-04-13 03:34:00,1.23355,1.23355,1.2334,1.2334,21200000.0
2009-04-13 03:35:00,1.2333,1.2334,1.2333,1.2334,14800000.0
2009-04-13 03:36:00,1.23345,1.23345,1.23345,1.23345,4600000.0
2009-04-13 03:37:00,1.2339,1.23405,1.2336,1.2338,29400000.0
2009-04-13 03:38:00,1.2338,1.2338,1.23335,1.23345,21200000.0
2009-04-13 03:39:00,1.23355,1.23365,1.23355,1.23365,3800000.0
2009-04-13 03:40:00,1.23355,1.2338,1.23355,1.2338,12800000.0
2009-04-13 03:41:00,1.23395,1.234,1.23345,1.23365,16800000.0
2009-04-13 03:42:00,1.2333,1.23355,1.2333,1.23355,3200000.0
2009-04-13 03:43:00,1.23365,1.23365,1.23265,1.23265,10600000.0
2009-04-13 03:44:00,1.2327,1.2328,1.2326,1.2328,8200000.0
2009-04-13 03:45:00,1.2328,1.23305,1.2328,1.23305,16600000.0
2009-04-13 03:46:00,1.23305,1.23325,1.23305,1.2332,8800000.0
2009-04-13 03:48:00,1.23315,1.2333,1.23285,1.2333,32200000.0
2009-04-13 03:49:00,1.23335,1.23345,1.23165,1.23275,164000000.0
2009-04-13 03:50:00,1.2334,1.2342,1.2326,1.23275,105600000.0
2009-04-13 03:51:00,1.233,1.23425,1.233,1.23425,158400000.0
2009-04-13 03:52:00,1.23415,1.23425,1.2326,1.23305,59200000.0
2009-04-13 03:53:00,1.2321,1.2321,1.2321,1.2321,8000000.0
2009-04-13 03:54:00,1.2328,1.2328,1.2326,1.23275,9600000.0
2009-04-13 03:55:00,1.2326,1.23305,1.23255,1.23305,6400000.0
2009-04-13 03:56:00,1.23305,1.23305,1.23285,1.23295,8000000.0
2009-04-13 03:57:00,1.23285,1.2329,1.2328,1.2329,4800000.0
2009-04-13 03:58:00,1.23255,1.23255,1.23255,1.23255,1600000.0
2009-04-13 03:59:00,1.23265,1.2329,1.23265,1.2329,4800000.0
2009-04-13 04:00:00,1.23285,1.23285,1.23285,1.23285,3200000.0
2009-04-13 04:01:00,1.2329,1.233,1.23245,1.23245,9600000.0
2009-04-13 04:03:00,1.23184,1.23184,1.23184,1.23184,3200000.0
2009-04-13 04:04:00,1.23265,1.2327,1.23265,1.2327,3200000.0
2009-04-13 04:05:00,1.23198,1.23198,1.23198,1.23198,4800000.0
2009-04-13 04:08:00,1.23255,1.23255,1.2325,1.23255,4800000.0
2009-04-13 04:09:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-13 04:11:00,1.2326,1.2327,1.2326,1.2327,3200000.0
2009-04-13 04:12:00,1.23275,1.23275,1.2326,1.2327,4800000.0
2009-04-13 04:13:00,1.2327,1.23325,1.23255,1.2331,33600000.0
2009-04-13 04:14:00,1.233,1.233,1.23245,1.23245,3200000.0
2009-04-13 04:15:00,1.2324,1.2325,1.2321,1.23225,15600000.0
2009-04-13 04:16:00,1.2323,1.2323,1.2323,1.2323,1600000.0
2009-04-13 04:17:00,1.23205,1.2326,1.23205,1.2326,3200000.0
2009-04-13 04:18:00,1.2327,1.2327,1.2323,1.23235,9400000.0
2009-04-13 04:19:00,1.23255,1.2327,1.23255,1.2327,3200000.0
2009-04-13 04:20:00,1.23275,1.23325,1.23275,1.23325,9000000.0
2009-04-13 04:21:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-13 04:22:00,1.2333,1.2333,1.2332,1.2332,3200000.0
2009-04-13 04:23:00,1.23325,1.23325,1.2328,1.2332,14000000.0
2009-04-13 04:24:00,1.2333,1.23335,1.2333,1.23335,4800000.0
2009-04-13 04:25:00,1.23295,1.23295,1.23295,1.23295,1600000.0
2009-04-13 04:26:00,1.2331,1.2335,1.2331,1.2335,8000000.0
2009-04-13 04:27:00,1.23315,1.23315,1.23315,1.23315,1600000.0
2009-04-13 04:28:00,1.23305,1.2335,1.23305,1.2335,8000000.0
2009-04-13 04:29:00,1.23315,1.23315,1.23315,1.23315,1600000.0
2009-04-13 04:30:00,1.2341,1.23415,1.2339,1.2341,17600000.0
2009-04-13 04:31:00,1.2341,1.2341,1.23335,1.2335,12800000.0
2009-04-13 04:32:00,1.23355,1.23355,1.2335,1.23355,4800000.0
2009-04-13 04:33:00,1.23375,1.23405,1.2337,1.23405,24000000.0
2009-04-13 04:34:00,1.234,1.2341,1.2339,1.2341,14400000.0
2009-04-13 04:35:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-13 04:36:00,1.23395,1.2345,1.23395,1.23425,24000000.0
2009-04-13 04:37:00,1.23425,1.2343,1.23415,1.2343,12800000.0
2009-04-13 04:38:00,1.23425,1.23425,1.23355,1.23365,14400000.0
2009-04-13 04:39:00,1.2337,1.2338,1.2337,1.2338,8000000.0
2009-04-13 04:40:00,1.2338,1.2338,1.23355,1.23355,3200000.0
2009-04-13 04:41:00,1.2337,1.2338,1.2337,1.2338,8000000.0
2009-04-13 04:42:00,1.23355,1.2338,1.23355,1.2338,9600000.0
2009-04-13 04:43:00,1.2338,1.23385,1.23365,1.23365,6400000.0
2009-04-13 04:44:00,1.2336,1.2336,1.2336,1.2336,1600000.0
2009-04-13 04:45:00,1.23295,1.2333,1.23295,1.2333,7600000.0
2009-04-13 04:46:00,1.23335,1.23335,1.23335,1.23335,3200000.0
2009-04-13 04:48:00,1.23335,1.23345,1.23335,1.23345,3200000.0
2009-04-13 04:49:00,1.2335,1.2341,1.2333,1.23345,34600000.0
2009-04-13 04:50:00,1.2334,1.23345,1.23335,1.2334,19200000.0
2009-04-13 04:51:00,1.2334,1.2334,1.2334,1.2334,4800000.0
2009-04-13 04:53:00,1.2334,1.2334,1.2334,1.2334,3200000.0
2009-04-13 04:54:00,1.23285,1.23287,1.23275,1.23287,1600000.0
2009-04-13 04:55:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2009-04-13 04:56:00,1.23287,1.23287,1.23287,1.23287,6400000.0
2009-04-13 04:57:00,1.2334,1.2334,1.23335,1.23335,6400000.0
2009-04-13 04:58:00,1.23335,1.23335,1.23325,1.23325,4800000.0
2009-04-13 04:59:00,1.23315,1.23345,1.23315,1.2333,11200000.0
2009-04-13 05:00:00,1.23325,1.2335,1.23325,1.2334,12800000.0
2009-04-13 05:01:00,1.2335,1.2335,1.2325,1.23315,36600000.0
2009-04-13 05:02:00,1.2333,1.23385,1.23275,1.23385,41600000.0
2009-04-13 05:03:00,1.23405,1.23435,1.23345,1.23435,20200000.0
2009-04-13 05:04:00,1.23445,1.23445,1.2343,1.2343,8000000.0
2009-04-13 05:05:00,1.23435,1.2345,1.23435,1.2345,4800000.0
2009-04-13 05:06:00,1.2345,1.2345,1.2341,1.23425,27200000.0
2009-04-13 05:07:00,1.23425,1.23425,1.23425,1.23425,1600000.0
2009-04-13 05:08:00,1.23435,1.23435,1.23435,1.23435,1600000.0
2009-04-13 05:09:00,1.23356,1.23356,1.23337,1.23343,14600000.0
2009-04-13 05:10:00,1.2344,1.2344,1.2344,1.2344,1600000.0
2009-04-13 05:11:00,1.2344,1.2344,1.2342,1.2342,3200000.0
2009-04-13 05:12:00,1.23425,1.23425,1.2335,1.23355,10800000.0
2009-04-13 05:13:00,1.23263,1.23275,1.23258,1.2326,43800000.0
2009-04-13 05:14:00,1.2334,1.23375,1.233,1.23315,20800000.0
2009-04-13 05:15:00,1.23315,1.2335,1.23305,1.23325,19200000.0
2009-04-13 05:16:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-13 05:17:00,1.23325,1.23355,1.23325,1.23355,4800000.0
2009-04-13 05:18:00,1.2338,1.2338,1.2338,1.2338,4800000.0
2009-04-13 05:19:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2009-04-13 05:20:00,1.2335,1.2335,1.23325,1.2335,8000000.0
2009-04-13 05:21:00,1.2332,1.23395,1.2332,1.23395,14400000.0
2009-04-13 05:22:00,1.23405,1.2341,1.2338,1.23405,17600000.0
2009-04-13 05:23:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-13 05:24:00,1.2337,1.23395,1.2337,1.23385,9600000.0
2009-04-13 05:25:00,1.23385,1.23385,1.2326,1.23295,47600000.0
2009-04-13 05:26:00,1.2325,1.2329,1.2324,1.2327,36800000.0
2009-04-13 05:27:00,1.23275,1.23275,1.2324,1.2324,9600000.0
2009-04-13 05:28:00,1.23245,1.23265,1.23165,1.232,59000000.0
2009-04-13 05:29:00,1.23086,1.23086,1.23041,1.23041,44400000.0
2009-04-13 05:30:00,1.23165,1.23195,1.23165,1.23195,3200000.0
2009-04-13 05:31:00,1.23135,1.23205,1.23135,1.23205,4800000.0
2009-04-13 05:32:00,1.23225,1.23245,1.232,1.23245,9600000.0
2009-04-13 05:33:00,1.23149,1.2317,1.23149,1.2317,11600000.0
2009-04-13 05:35:00,1.23205,1.23235,1.2319,1.23235,11600000.0
2009-04-13 05:36:00,1.23235,1.23245,1.23195,1.23205,31400000.0
2009-04-13 05:37:00,1.23205,1.2324,1.2315,1.2319,62400000.0
2009-04-13 05:38:00,1.23195,1.23255,1.23195,1.2321,19200000.0
2009-04-13 05:39:00,1.23195,1.2324,1.23185,1.2322,24400000.0
2009-04-13 05:40:00,1.23205,1.2327,1.23205,1.23265,54400000.0
2009-04-13 05:41:00,1.2328,1.2328,1.23265,1.23265,4800000.0
2009-04-13 05:42:00,1.2327,1.2335,1.23245,1.2334,44800000.0
2009-04-13 05:43:00,1.23315,1.2332,1.2327,1.23315,25800000.0
2009-04-13 05:44:00,1.2332,1.2332,1.23295,1.233,9600000.0
2009-04-13 05:45:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-04-13 05:47:00,1.23275,1.2329,1.23275,1.2329,5400000.0
2009-04-13 05:48:00,1.23295,1.2333,1.23285,1.23285,10600000.0
2009-04-13 05:49:00,1.2329,1.2329,1.2329,1.2329,1400000.0
2009-04-13 05:50:00,1.233,1.23315,1.23295,1.23315,15800000.0
2009-04-13 05:51:00,1.2332,1.2332,1.2331,1.2331,6400000.0
2009-04-13 05:52:00,1.2331,1.23355,1.23295,1.23355,6000000.0
2009-04-13 05:53:00,1.23355,1.2336,1.23355,1.2336,4800000.0
2009-04-13 05:54:00,1.23285,1.23345,1.23285,1.23335,50000000.0
2009-04-13 05:55:00,1.23355,1.2336,1.23345,1.2336,9600000.0
2009-04-13 05:56:00,1.23355,1.23385,1.23345,1.2337,20800000.0
2009-04-13 05:57:00,1.23375,1.23385,1.2336,1.2336,8000000.0
2009-04-13 05:58:00,1.2336,1.2338,1.2336,1.23375,8000000.0
2009-04-13 05:59:00,1.23375,1.234,1.2334,1.2338,78400000.0
2009-04-13 06:00:00,1.23375,1.2338,1.2332,1.2332,61200000.0
2009-04-13 06:01:00,1.23325,1.23335,1.23325,1.23335,9600000.0
2009-04-13 06:02:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2009-04-13 06:03:00,1.2331,1.23317,1.2331,1.23317,55800000.0
2009-04-13 06:04:00,1.2332,1.2332,1.23317,1.23317,55800000.0
2009-04-13 06:05:00,1.2335,1.23385,1.2332,1.2333,55800000.0
2009-04-13 06:06:00,1.23325,1.23325,1.2332,1.2332,3000000.0
2009-04-13 06:07:00,1.2333,1.2333,1.233,1.2331,8000000.0
2009-04-13 06:08:00,1.2323,1.23335,1.2323,1.23335,9600000.0
2009-04-13 06:09:00,1.23315,1.2336,1.23295,1.23325,14400000.0
2009-04-13 06:10:00,1.2332,1.23365,1.2332,1.23365,11200000.0
2009-04-13 06:11:00,1.2336,1.2336,1.2336,1.2336,1600000.0
2009-04-13 06:12:00,1.233,1.23345,1.233,1.23345,12400000.0
2009-04-13 06:13:00,1.23355,1.23355,1.23355,1.23355,1600000.0
2009-04-13 06:14:00,1.2335,1.2336,1.2332,1.2336,11200000.0
2009-04-13 06:15:00,1.23365,1.23365,1.2331,1.2334,19200000.0
2009-04-13 06:16:00,1.2333,1.23335,1.2331,1.23335,6400000.0
2009-04-13 06:17:00,1.2333,1.2333,1.233,1.23305,9600000.0
2009-04-13 06:18:00,1.233,1.233,1.2329,1.233,6400000.0
2009-04-13 06:19:00,1.2329,1.23305,1.2329,1.23305,4800000.0
2009-04-13 06:20:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2009-04-13 06:21:00,1.233,1.23305,1.233,1.23305,3200000.0
2009-04-13 06:22:00,1.233,1.233,1.2327,1.23275,9600000.0
2009-04-13 06:23:00,1.23285,1.2331,1.23275,1.23305,19200000.0
2009-04-13 06:24:00,1.23295,1.2331,1.23295,1.2331,6400000.0
2009-04-13 06:25:00,1.2332,1.2337,1.2332,1.2337,4800000.0
2009-04-13 06:26:00,1.2338,1.2339,1.2338,1.2338,12800000.0
2009-04-13 06:28:00,1.23395,1.234,1.23375,1.23375,4800000.0
2009-04-13 06:29:00,1.23395,1.234,1.2336,1.23395,11200000.0
2009-04-13 06:30:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-13 06:31:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2009-04-13 06:34:00,1.234,1.23405,1.23395,1.23405,12800000.0
2009-04-13 06:35:00,1.2337,1.23385,1.2337,1.23385,6400000.0
2009-04-13 06:36:00,1.23385,1.23385,1.23375,1.23375,4800000.0
2009-04-13 06:37:00,1.23415,1.23425,1.2338,1.2338,11200000.0
2009-04-13 06:38:00,1.2332,1.2332,1.2332,1.2332,4800000.0
2009-04-13 06:40:00,1.23405,1.2341,1.23405,1.2341,4800000.0
2009-04-13 06:41:00,1.23385,1.23385,1.23385,1.23385,1600000.0
2009-04-13 06:42:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-13 06:43:00,1.23375,1.2341,1.2335,1.23385,14400000.0
2009-04-13 06:44:00,1.234,1.2342,1.234,1.2342,3200000.0
2009-04-13 06:45:00,1.23377,1.23377,1.23375,1.23375,3200000.0
2009-04-13 06:46:00,1.23395,1.23395,1.23395,1.23395,3200000.0
2009-04-13 06:47:00,1.23405,1.23425,1.23365,1.23385,35200000.0
2009-04-13 06:48:00,1.23405,1.2341,1.23405,1.2341,6400000.0
2009-04-13 06:49:00,1.23405,1.2342,1.23385,1.23385,12800000.0
2009-04-13 06:50:00,1.234,1.2346,1.234,1.23455,16400000.0
2009-04-13 06:51:00,1.23435,1.23435,1.23415,1.2343,18600000.0
2009-04-13 06:52:00,1.2341,1.2342,1.234,1.234,8000000.0
2009-04-13 06:53:00,1.23405,1.23405,1.23405,1.23405,1600000.0
2009-04-13 06:54:00,1.2337,1.2339,1.2334,1.2334,18600000.0
2009-04-13 06:55:00,1.2335,1.2335,1.2335,1.2335,1600000.0
2009-04-13 06:56:00,1.2336,1.2337,1.2336,1.2337,9600000.0
2009-04-13 06:57:00,1.2337,1.2337,1.2337,1.2337,1600000.0
2009-04-13 06:58:00,1.2337,1.2337,1.2337,1.2337,3200000.0
2009-04-13 06:59:00,1.23395,1.23395,1.23395,1.23395,1600000.0
2009-04-13 07:00:00,1.234,1.234,1.2339,1.2339,14400000.0
2009-04-13 07:01:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-13 07:02:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-04-13 07:03:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2009-04-13 07:04:00,1.2339,1.23475,1.2339,1.2347,9600000.0
2009-04-13 07:05:00,1.23485,1.23495,1.23385,1.2342,63600000.0
2009-04-13 07:06:00,1.23425,1.23425,1.2342,1.2342,3600000.0
2009-04-13 07:07:00,1.23415,1.23415,1.23405,1.23405,4600000.0
2009-04-13 07:08:00,1.23397,1.23402,1.23395,1.23395,19800000.0
2009-04-13 07:09:00,1.23395,1.23395,1.23345,1.23345,19800000.0
2009-04-13 07:10:00,1.2336,1.2337,1.2336,1.2337,7600000.0
2009-04-13 07:11:00,1.23365,1.23365,1.23365,1.23365,1600000.0
2009-04-13 07:12:00,1.2337,1.2338,1.2337,1.23375,11800000.0
2009-04-13 07:13:00,1.23375,1.23375,1.2337,1.23375,6000000.0
2009-04-13 07:14:00,1.2334,1.23365,1.23335,1.23355,26400000.0
2009-04-13 07:15:00,1.23355,1.23355,1.23335,1.2335,18600000.0
2009-04-13 07:16:00,1.2336,1.2338,1.2336,1.2338,24600000.0
2009-04-13 07:17:00,1.23375,1.2338,1.23365,1.23365,14200000.0
2009-04-13 07:18:00,1.23365,1.23365,1.2335,1.23365,10400000.0
2009-04-13 07:19:00,1.23375,1.23375,1.23325,1.23325,18600000.0
2009-04-13 07:20:00,1.23325,1.2333,1.23295,1.2332,11400000.0
2009-04-13 07:21:00,1.23335,1.23335,1.233,1.233,6400000.0
2009-04-13 07:22:00,1.2332,1.2333,1.2332,1.23325,4800000.0
2009-04-13 07:23:00,1.2332,1.2332,1.23235,1.2327,37600000.0
2009-04-13 07:24:00,1.23285,1.23285,1.2328,1.23285,6400000.0
2009-04-13 07:25:00,1.2328,1.23355,1.2327,1.23285,19800000.0
2009-04-13 07:26:00,1.2328,1.2333,1.2328,1.2328,23600000.0
2009-04-13 07:27:00,1.2328,1.23325,1.2328,1.23325,17200000.0
2009-04-13 07:28:00,1.2332,1.2332,1.2323,1.2323,19200000.0
2009-04-13 07:29:00,1.23255,1.23255,1.23255,1.23255,3200000.0
2009-04-13 07:30:00,1.2326,1.2326,1.23155,1.23195,72200000.0
2009-04-13 07:31:00,1.23195,1.2322,1.23135,1.2322,52600000.0
2009-04-13 07:32:00,1.2324,1.2331,1.23145,1.2326,37000000.0
2009-04-13 07:33:00,1.23285,1.2331,1.23285,1.2331,9600000.0
2009-04-13 07:34:00,1.2332,1.2335,1.23295,1.2333,22400000.0
2009-04-13 07:35:00,1.233,1.2332,1.23295,1.2332,8000000.0
2009-04-13 07:36:00,1.2333,1.2334,1.2333,1.2334,3200000.0
2009-04-13 07:37:00,1.23304,1.23306,1.23295,1.23295,3200000.0
2009-04-13 07:38:00,1.2334,1.2334,1.2334,1.2334,3200000.0
2009-04-13 07:39:00,1.2333,1.2333,1.23285,1.23285,11800000.0
2009-04-13 07:40:00,1.23285,1.23285,1.2328,1.2328,5200000.0
2009-04-13 07:41:00,1.2329,1.233,1.2326,1.233,21600000.0
2009-04-13 07:42:00,1.233,1.23315,1.233,1.23315,8000000.0
2009-04-13 07:43:00,1.23315,1.23315,1.23315,1.23315,3200000.0
2009-04-13 07:44:00,1.23296,1.23296,1.23289,1.23289,4800000.0
2009-04-13 07:45:00,1.23315,1.23315,1.23315,1.23315,4800000.0
2009-04-13 07:46:00,1.2331,1.23425,1.23275,1.23405,65000000.0
2009-04-13 07:47:00,1.2341,1.2348,1.233,1.233,24400000.0
2009-04-13 07:48:00,1.23345,1.23435,1.23345,1.2339,30600000.0
2009-04-13 07:49:00,1.234,1.234,1.234,1.234,4800000.0
2009-04-13 07:50:00,1.23395,1.23395,1.23395,1.23395,3200000.0
2009-04-13 07:51:00,1.23395,1.2342,1.23395,1.2342,4800000.0
2009-04-13 07:52:00,1.2343,1.2343,1.2337,1.2339,40600000.0
2009-04-13 07:53:00,1.2342,1.2342,1.2342,1.2342,3200000.0
2009-04-13 07:54:00,1.2343,1.2343,1.2341,1.2341,6400000.0
2009-04-13 07:55:00,1.2342,1.23425,1.2342,1.23425,9400000.0
2009-04-13 07:56:00,1.23415,1.23415,1.2341,1.2341,9800000.0
2009-04-13 07:57:00,1.2341,1.2341,1.23365,1.2337,14600000.0
2009-04-13 07:58:00,1.2339,1.234,1.2339,1.234,11600000.0
2009-04-13 07:59:00,1.23355,1.2336,1.2335,1.2335,13000000.0
2009-04-13 08:00:00,1.234,1.234,1.23315,1.2334,13000000.0
2009-04-13 08:01:00,1.2332,1.23325,1.23315,1.23325,7800000.0
2009-04-13 08:02:00,1.2334,1.23395,1.2331,1.2336,29200000.0
2009-04-13 08:03:00,1.2337,1.2345,1.23355,1.2336,22400000.0
2009-04-13 08:04:00,1.2337,1.2337,1.2334,1.2334,17600000.0
2009-04-13 08:05:00,1.23335,1.23375,1.23335,1.23375,13400000.0
2009-04-13 08:06:00,1.23385,1.2351,1.23385,1.2342,51800000.0
2009-04-13 08:07:00,1.23425,1.23425,1.23425,1.23425,8000000.0
2009-04-13 08:08:00,1.23435,1.23435,1.23435,1.23435,3200000.0
2009-04-13 08:09:00,1.23435,1.23435,1.23405,1.23425,19200000.0
2009-04-13 08:10:00,1.23425,1.23435,1.2342,1.23435,9600000.0
2009-04-13 08:11:00,1.23435,1.23435,1.23435,1.23435,6400000.0
2009-04-13 08:12:00,1.2344,1.2344,1.2344,1.2344,4800000.0
2009-04-13 08:13:00,1.23415,1.23435,1.2331,1.2331,25600000.0
2009-04-13 08:14:00,1.23315,1.23325,1.2331,1.23315,17600000.0
2009-04-13 08:15:00,1.23335,1.23375,1.23335,1.2336,44800000.0
2009-04-13 08:16:00,1.23395,1.23415,1.2339,1.2341,27200000.0
2009-04-13 08:17:00,1.23405,1.2341,1.2338,1.23395,17600000.0
2009-04-13 08:18:00,1.23385,1.23395,1.23385,1.23395,4800000.0
2009-04-13 08:19:00,1.23375,1.23405,1.23375,1.23395,22400000.0
2009-04-13 08:20:00,1.23395,1.23435,1.23365,1.23365,72000000.0
2009-04-13 08:21:00,1.23375,1.234,1.2336,1.23395,52800000.0
2009-04-13 08:22:00,1.23415,1.23475,1.234,1.23475,36800000.0
2009-04-13 08:23:00,1.23475,1.2352,1.23435,1.2347,69400000.0
2009-04-13 08:24:00,1.2348,1.2348,1.2339,1.2339,42800000.0
2009-04-13 08:25:00,1.234,1.23445,1.23385,1.23425,34600000.0
2009-04-13 08:26:00,1.23425,1.2344,1.23415,1.2343,27200000.0
2009-04-13 08:27:00,1.2343,1.23445,1.23425,1.2344,19200000.0
2009-04-13 08:28:00,1.2345,1.2345,1.2335,1.23375,32000000.0
2009-04-13 08:29:00,1.23375,1.23405,1.2336,1.2338,104000000.0
2009-04-13 08:30:00,1.2339,1.2339,1.2338,1.2338,6400000.0
2009-04-13 08:31:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2009-04-13 08:32:00,1.2342,1.2342,1.23335,1.2338,31600000.0
2009-04-13 08:33:00,1.2338,1.23405,1.2337,1.23385,28800000.0
2009-04-13 08:34:00,1.23395,1.234,1.23355,1.23385,59200000.0
2009-04-13 08:35:00,1.23405,1.2344,1.23365,1.2342,66800000.0
2009-04-13 08:36:00,1.23425,1.23435,1.23355,1.234,39600000.0
2009-04-13 08:37:00,1.23425,1.23425,1.23315,1.2337,75600000.0
2009-04-13 08:38:00,1.23365,1.23425,1.23365,1.2337,69600000.0
2009-04-13 08:39:00,1.23375,1.23385,1.23335,1.2335,44000000.0
2009-04-13 08:40:00,1.23355,1.23415,1.23355,1.2336,54800000.0
2009-04-13 08:41:00,1.23375,1.23375,1.2322,1.2325,115000000.0
2009-04-13 08:42:00,1.2325,1.233,1.23245,1.2327,186800000.0
2009-04-13 08:43:00,1.23285,1.2343,1.23285,1.2336,120400000.0
2009-04-13 08:44:00,1.2335,1.2347,1.23325,1.2333,109200000.0
2009-04-13 08:45:00,1.23355,1.23435,1.23295,1.2339,66800000.0
2009-04-13 08:46:00,1.23365,1.23435,1.2331,1.2334,51200000.0
2009-04-13 08:47:00,1.2335,1.2335,1.23325,1.23325,12800000.0
2009-04-13 08:48:00,1.2333,1.2333,1.23295,1.23305,15200000.0
2009-04-13 08:49:00,1.23355,1.23375,1.2329,1.23355,22400000.0
2009-04-13 08:50:00,1.23375,1.23375,1.2329,1.233,28800000.0
2009-04-13 08:51:00,1.2329,1.2338,1.2329,1.23305,22400000.0
2009-04-13 08:52:00,1.2334,1.2334,1.2329,1.23315,25600000.0
2009-04-13 08:53:00,1.2334,1.23385,1.23305,1.2332,14400000.0
2009-04-13 08:54:00,1.23285,1.2331,1.23285,1.2331,4400000.0
2009-04-13 08:55:00,1.23295,1.23295,1.2329,1.23295,26800000.0
2009-04-13 08:56:00,1.2332,1.2332,1.232,1.2324,26800000.0
2009-04-13 08:57:00,1.2325,1.23285,1.2323,1.23285,8000000.0
2009-04-13 08:58:00,1.2329,1.2333,1.23255,1.23255,14400000.0
2009-04-13 08:59:00,1.2327,1.2327,1.23245,1.2325,9600000.0
2009-04-13 09:00:00,1.2325,1.2325,1.2324,1.2325,14400000.0
2009-04-13 09:01:00,1.23255,1.23255,1.23255,1.23255,20800000.0
2009-04-13 09:02:00,1.23255,1.2331,1.23255,1.2329,20800000.0
2009-04-13 09:03:00,1.23265,1.2329,1.23265,1.2329,6400000.0
2009-04-13 09:04:00,1.23245,1.2327,1.23245,1.23265,22400000.0
2009-04-13 09:05:00,1.2326,1.23305,1.2326,1.23295,14400000.0
2009-04-13 09:06:00,1.23295,1.23375,1.23295,1.23375,17600000.0
2009-04-13 09:07:00,1.23375,1.2347,1.23375,1.2345,43200000.0
2009-04-13 09:08:00,1.23435,1.23545,1.23405,1.23485,72800000.0
2009-04-13 09:09:00,1.2349,1.23525,1.2349,1.23515,24000000.0
2009-04-13 09:10:00,1.2353,1.2355,1.2352,1.2355,22400000.0
2009-04-13 09:11:00,1.2355,1.2357,1.2346,1.23505,40000000.0
2009-04-13 09:12:00,1.23505,1.2356,1.23485,1.2356,41600000.0
2009-04-13 09:13:00,1.2356,1.23575,1.2356,1.2356,14400000.0
2009-04-13 09:14:00,1.23555,1.2359,1.23525,1.23525,27200000.0
2009-04-13 09:15:00,1.23535,1.23545,1.2343,1.2349,48000000.0
2009-04-13 09:16:00,1.23465,1.23495,1.23455,1.2347,49600000.0
2009-04-13 09:17:00,1.2348,1.23525,1.2347,1.23505,24000000.0
2009-04-13 09:18:00,1.23525,1.2354,1.23525,1.2354,9600000.0
2009-04-13 09:19:00,1.2355,1.2355,1.2346,1.2347,28800000.0
2009-04-13 09:20:00,1.2348,1.2349,1.2348,1.2349,16000000.0
2009-04-13 09:21:00,1.2347,1.2351,1.23465,1.23465,62400000.0
2009-04-13 09:22:00,1.23465,1.23535,1.2346,1.23535,56000000.0
2009-04-13 09:23:00,1.23535,1.23535,1.23535,1.23535,14400000.0
2009-04-13 09:24:00,1.23535,1.23535,1.23415,1.2344,9600000.0
2009-04-13 09:25:00,1.23435,1.23445,1.23425,1.2343,14400000.0
2009-04-13 09:26:00,1.2344,1.2345,1.23435,1.23445,20800000.0
2009-04-13 09:27:00,1.23465,1.23485,1.2342,1.23485,41600000.0
2009-04-13 09:28:00,1.23495,1.2353,1.23445,1.2345,41600000.0
2009-04-13 09:29:00,1.2346,1.23555,1.23425,1.2354,44800000.0
2009-04-13 09:30:00,1.23535,1.2354,1.23435,1.23455,8000000.0
2009-04-13 09:31:00,1.2345,1.23545,1.2344,1.23545,27200000.0
2009-04-13 09:32:00,1.23575,1.2358,1.2347,1.23525,25600000.0
2009-04-13 09:33:00,1.23535,1.2356,1.2342,1.2353,35200000.0
2009-04-13 09:34:00,1.23555,1.23555,1.23415,1.23525,49600000.0
2009-04-13 09:35:00,1.2354,1.23555,1.235,1.2353,23200000.0
2009-04-13 09:36:00,1.2353,1.2353,1.23505,1.23505,4400000.0
2009-04-13 09:37:00,1.23515,1.23515,1.23465,1.2349,8000000.0
2009-04-13 09:38:00,1.235,1.2351,1.235,1.2351,6400000.0
2009-04-13 09:39:00,1.2351,1.2351,1.23435,1.23435,40000000.0
2009-04-13 09:40:00,1.2345,1.2345,1.23395,1.2342,22400000.0
2009-04-13 09:41:00,1.2342,1.23425,1.234,1.23425,17600000.0
2009-04-13 09:42:00,1.2343,1.2345,1.2343,1.2345,8000000.0
2009-04-13 09:43:00,1.23445,1.23455,1.23445,1.23455,6400000.0
2009-04-13 09:44:00,1.23445,1.23455,1.2344,1.2344,12800000.0
2009-04-13 09:45:00,1.2345,1.2346,1.23425,1.2345,20800000.0
2009-04-13 09:46:00,1.23465,1.23475,1.2344,1.23445,24000000.0
2009-04-13 09:47:00,1.2345,1.2345,1.2341,1.2344,52400000.0
2009-04-13 09:48:00,1.2344,1.23485,1.2343,1.23485,11200000.0
2009-04-13 09:49:00,1.23485,1.235,1.2344,1.2344,35200000.0
2009-04-13 09:50:00,1.23455,1.23455,1.23425,1.23445,8000000.0
2009-04-13 09:51:00,1.23455,1.23465,1.23455,1.23465,16000000.0
2009-04-13 09:52:00,1.23465,1.2349,1.2346,1.2349,17600000.0
2009-04-13 09:53:00,1.23428,1.23457,1.23423,1.23435,70400000.0
2009-04-13 09:54:00,1.2349,1.2349,1.2349,1.2349,3200000.0
2009-04-13 09:55:00,1.2349,1.23515,1.2349,1.23515,8000000.0
2009-04-13 09:56:00,1.23525,1.23525,1.23515,1.23515,4800000.0
2009-04-13 09:57:00,1.23515,1.23515,1.23515,1.23515,3200000.0
2009-04-13 09:58:00,1.23525,1.23525,1.23505,1.23505,6400000.0
2009-04-13 09:59:00,1.23505,1.23515,1.2349,1.2349,12800000.0
2009-04-13 10:00:00,1.2348,1.235,1.23475,1.2349,24000000.0
2009-04-13 10:01:00,1.2344,1.2345,1.2344,1.23447,1600000.0
2009-04-13 10:02:00,1.235,1.235,1.235,1.235,1600000.0
2009-04-13 10:03:00,1.2349,1.235,1.2349,1.2349,4800000.0
2009-04-13 10:04:00,1.2351,1.2353,1.2349,1.2352,16000000.0
2009-04-13 10:05:00,1.23505,1.23545,1.23505,1.2353,30400000.0
2009-04-13 10:06:00,1.23481,1.23485,1.2348,1.2348,1600000.0
2009-04-13 10:07:00,1.23545,1.23545,1.23545,1.23545,1600000.0
2009-04-13 10:08:00,1.23545,1.2356,1.23545,1.2355,14400000.0
2009-04-13 10:09:00,1.23555,1.23555,1.2355,1.2355,12800000.0
2009-04-13 10:10:00,1.23555,1.23555,1.23555,1.23555,8000000.0
2009-04-13 10:11:00,1.23555,1.23575,1.2354,1.2354,17600000.0
2009-04-13 10:12:00,1.2353,1.2353,1.23525,1.23525,32000000.0
2009-04-13 10:13:00,1.2353,1.23545,1.2353,1.23545,8000000.0
2009-04-13 10:14:00,1.23525,1.23525,1.2352,1.23525,20800000.0
2009-04-13 10:15:00,1.23525,1.23525,1.23525,1.23525,14400000.0
2009-04-13 10:16:00,1.23525,1.23525,1.23525,1.23525,52800000.0
2009-04-13 10:17:00,1.23525,1.23525,1.2337,1.2349,82000000.0
2009-04-13 10:18:00,1.2349,1.2349,1.23485,1.23485,3200000.0
2009-04-13 10:19:00,1.23485,1.23485,1.2347,1.2348,8000000.0
2009-04-13 10:20:00,1.2347,1.2349,1.23465,1.2348,8000000.0
2009-04-13 10:21:00,1.2343,1.23435,1.2343,1.23432,4800000.0
2009-04-13 10:22:00,1.23435,1.23435,1.2343,1.23432,4800000.0
2009-04-13 10:23:00,1.235,1.235,1.23485,1.23485,4800000.0
2009-04-13 10:24:00,1.2349,1.2349,1.23485,1.2349,6400000.0
2009-04-13 10:25:00,1.23495,1.23495,1.23485,1.23485,3200000.0
2009-04-13 10:26:00,1.23495,1.23495,1.23495,1.23495,4800000.0
2009-04-13 10:27:00,1.23505,1.2351,1.23425,1.23475,36800000.0
2009-04-13 10:28:00,1.2349,1.2349,1.2348,1.2349,6400000.0
2009-04-13 10:29:00,1.2349,1.2349,1.2349,1.2349,3200000.0
2009-04-13 10:30:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2009-04-13 10:31:00,1.23485,1.2349,1.2348,1.2348,6400000.0
2009-04-13 10:32:00,1.2348,1.23535,1.2346,1.23485,16000000.0
2009-04-13 10:33:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2009-04-13 10:34:00,1.2349,1.2349,1.23465,1.2348,12800000.0
2009-04-13 10:35:00,1.23485,1.23505,1.23485,1.23495,20800000.0
2009-04-13 10:36:00,1.235,1.2351,1.2348,1.23495,20800000.0
2009-04-13 10:37:00,1.23505,1.23505,1.23495,1.23495,3200000.0
2009-04-13 10:38:00,1.23485,1.23485,1.23485,1.23485,1600000.0
2009-04-13 10:39:00,1.23495,1.23495,1.23465,1.2348,12800000.0
2009-04-13 10:40:00,1.2348,1.2348,1.2347,1.2347,8000000.0
2009-04-13 10:41:00,1.23435,1.2349,1.23435,1.2349,11200000.0
2009-04-13 10:42:00,1.23475,1.23475,1.23475,1.23475,1600000.0
2009-04-13 10:43:00,1.23451,1.23457,1.23451,1.23455,1600000.0
2009-04-13 10:44:00,1.23475,1.23475,1.23475,1.23475,1600000.0
2009-04-13 10:45:00,1.23475,1.23495,1.23475,1.23495,8000000.0
2009-04-13 10:46:00,1.235,1.235,1.23475,1.235,12800000.0
2009-04-13 10:47:00,1.2348,1.23485,1.2348,1.23485,3200000.0
2009-04-13 10:48:00,1.23477,1.23485,1.23477,1.23485,3200000.0
2009-04-13 10:49:00,1.235,1.235,1.23495,1.23495,3200000.0
2009-04-13 10:50:00,1.23467,1.23472,1.23467,1.23467,1600000.0
2009-04-13 10:51:00,1.23485,1.23485,1.23485,1.23485,1600000.0
2009-04-13 10:52:00,1.2348,1.2352,1.23465,1.2348,22400000.0
2009-04-13 10:53:00,1.2349,1.2349,1.23455,1.23455,11200000.0
2009-04-13 10:54:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2009-04-13 10:55:00,1.23407,1.23407,1.23405,1.23407,8000000.0
2009-04-13 10:56:00,1.23465,1.23465,1.23465,1.23465,8000000.0
2009-04-13 10:57:00,1.23465,1.2348,1.2346,1.2346,11200000.0
2009-04-13 10:58:00,1.23465,1.2348,1.23465,1.23465,12800000.0
2009-04-13 10:59:00,1.23465,1.23475,1.23465,1.23475,3200000.0
2009-04-13 11:00:00,1.23455,1.23455,1.23455,1.23455,28800000.0
2009-04-13 11:01:00,1.23475,1.2357,1.2347,1.23555,28800000.0
2009-04-13 11:02:00,1.2356,1.2357,1.23465,1.2347,17600000.0
2009-04-13 11:03:00,1.2348,1.2348,1.23455,1.23455,9600000.0
2009-04-13 11:04:00,1.23455,1.235,1.23445,1.2347,26400000.0
2009-04-13 11:05:00,1.2345,1.2349,1.2345,1.2349,9200000.0
2009-04-13 11:06:00,1.2349,1.23495,1.23455,1.23455,12000000.0
2009-04-13 11:07:00,1.2346,1.23465,1.2346,1.23465,6400000.0
2009-04-13 11:08:00,1.23495,1.23505,1.2348,1.23505,11200000.0
2009-04-13 11:09:00,1.23555,1.236,1.23555,1.2358,12800000.0
2009-04-13 11:10:00,1.2357,1.2358,1.2357,1.2358,3200000.0
2009-04-13 11:11:00,1.23565,1.23565,1.23545,1.23565,11200000.0
2009-04-13 11:12:00,1.23532,1.23535,1.2353,1.2353,1600000.0
2009-04-13 11:13:00,1.23565,1.23565,1.23565,1.23565,1600000.0
2009-04-13 11:14:00,1.23555,1.23555,1.2353,1.23535,14400000.0
2009-04-13 11:15:00,1.23505,1.23512,1.23505,1.23512,9600000.0
2009-04-13 11:16:00,1.2351,1.23512,1.2351,1.23512,9600000.0
2009-04-13 11:17:00,1.2351,1.23525,1.2351,1.2352,9600000.0
2009-04-13 11:18:00,1.2352,1.2352,1.2352,1.2352,1600000.0
2009-04-13 11:19:00,1.2352,1.23535,1.2351,1.2351,24000000.0
2009-04-13 11:20:00,1.23473,1.2348,1.23461,1.23468,95200000.0
2009-04-13 11:21:00,1.2352,1.23525,1.23515,1.23517,22400000.0
2009-04-13 11:22:00,1.2352,1.2352,1.23517,1.23517,22400000.0
2009-04-13 11:23:00,1.2352,1.2352,1.23517,1.23517,22400000.0
2009-04-13 11:24:00,1.2352,1.2352,1.23445,1.23475,22400000.0
2009-04-13 11:25:00,1.2347,1.2347,1.2341,1.2343,30400000.0
2009-04-13 11:26:00,1.23435,1.2345,1.23435,1.2345,9600000.0
2009-04-13 11:27:00,1.2346,1.235,1.2346,1.235,28800000.0
2009-04-13 11:28:00,1.23505,1.23525,1.23505,1.23525,6400000.0
2009-04-13 11:29:00,1.23495,1.2351,1.23495,1.2351,6400000.0
2009-04-13 11:30:00,1.2351,1.23515,1.23475,1.23475,19200000.0
2009-04-13 11:31:00,1.23485,1.23505,1.23475,1.2349,11200000.0
2009-04-13 11:32:00,1.23505,1.2351,1.23495,1.235,9600000.0
2009-04-13 11:33:00,1.23495,1.23515,1.23485,1.23515,24000000.0
2009-04-13 11:34:00,1.2353,1.2353,1.23505,1.23525,6400000.0
2009-04-13 11:35:00,1.2353,1.2353,1.2353,1.2353,3200000.0
2009-04-13 11:36:00,1.2353,1.2353,1.23505,1.23505,14400000.0
2009-04-13 11:37:00,1.23515,1.23515,1.2348,1.2348,8000000.0
2009-04-13 11:38:00,1.2347,1.23515,1.2347,1.23515,9600000.0
2009-04-13 11:39:00,1.2353,1.23535,1.23465,1.23515,12800000.0
2009-04-13 11:40:00,1.23535,1.23565,1.23525,1.23525,14400000.0
2009-04-13 11:41:00,1.23485,1.2352,1.23485,1.2352,2800000.0
2009-04-13 11:42:00,1.23485,1.2352,1.23485,1.2352,2800000.0
2009-04-13 11:43:00,1.23491,1.23503,1.23478,1.23495,132800000.0
2009-04-13 11:44:00,1.2349,1.23495,1.2349,1.23492,22400000.0
2009-04-13 11:45:00,1.23495,1.23502,1.23492,1.23492,22400000.0
2009-04-13 11:46:00,1.2357,1.2357,1.2355,1.23555,22400000.0
2009-04-13 11:47:00,1.23555,1.23555,1.23495,1.23515,40000000.0
2009-04-13 11:48:00,1.23525,1.23525,1.23525,1.23525,1600000.0
2009-04-13 11:49:00,1.2352,1.2353,1.2351,1.2353,9600000.0
2009-04-13 11:50:00,1.23525,1.23525,1.23485,1.23495,11200000.0
2009-04-13 11:51:00,1.235,1.235,1.2345,1.2345,30400000.0
2009-04-13 11:52:00,1.2352,1.23565,1.2352,1.23535,14400000.0
2009-04-13 11:53:00,1.23525,1.23527,1.23525,1.23525,1600000.0
2009-04-13 11:54:00,1.23526,1.23526,1.2352,1.2352,1600000.0
2009-04-13 11:55:00,1.23535,1.23535,1.23535,1.23535,1600000.0
2009-04-13 11:56:00,1.2357,1.2358,1.2352,1.2355,14400000.0
2009-04-13 11:57:00,1.2356,1.236,1.23525,1.236,16000000.0
2009-04-13 11:58:00,1.236,1.2362,1.23595,1.236,12800000.0
2009-04-13 11:59:00,1.236,1.2362,1.23575,1.23605,19200000.0
2009-04-13 12:00:00,1.23605,1.2361,1.23605,1.23605,6400000.0
2009-04-13 12:01:00,1.23595,1.23595,1.23595,1.23595,1600000.0
2009-04-13 12:02:00,1.23595,1.23645,1.23595,1.23615,12800000.0
2009-04-13 12:03:00,1.23585,1.23585,1.23585,1.23585,1600000.0
2009-04-13 12:04:00,1.23595,1.23625,1.23595,1.23615,6400000.0
2009-04-13 12:05:00,1.23625,1.23625,1.2362,1.2362,3200000.0
2009-04-13 12:06:00,1.23585,1.2362,1.23585,1.236,9600000.0
2009-04-13 12:07:00,1.23595,1.2362,1.23595,1.2362,8000000.0
2009-04-13 12:08:00,1.2362,1.23645,1.23615,1.23615,12800000.0
2009-04-13 12:09:00,1.23625,1.23635,1.23625,1.23635,6400000.0
2009-04-13 12:10:00,1.23635,1.23635,1.23625,1.23625,4800000.0
2009-04-13 12:11:00,1.2359,1.23655,1.2359,1.23655,12800000.0
2009-04-13 12:12:00,1.23635,1.23635,1.23545,1.2355,27200000.0
2009-04-13 12:13:00,1.2355,1.236,1.2351,1.2352,14400000.0
2009-04-13 12:14:00,1.2356,1.2356,1.23555,1.23555,14400000.0
2009-04-13 12:15:00,1.23535,1.2355,1.23535,1.23535,6400000.0
2009-04-13 12:16:00,1.2353,1.23565,1.2353,1.23565,16000000.0
2009-04-13 12:17:00,1.2356,1.23575,1.23535,1.23555,20800000.0
2009-04-13 12:18:00,1.23565,1.23565,1.23565,1.23565,4800000.0
2009-04-13 12:19:00,1.23565,1.23565,1.23555,1.2356,9600000.0
2009-04-13 12:20:00,1.23555,1.23555,1.23555,1.23555,1600000.0
2009-04-13 12:21:00,1.23565,1.23565,1.23555,1.23555,6400000.0
2009-04-13 12:22:00,1.23565,1.23565,1.23555,1.23555,4800000.0
2009-04-13 12:23:00,1.23535,1.23535,1.23532,1.23535,12800000.0
2009-04-13 12:24:00,1.2354,1.23542,1.23535,1.23535,12800000.0
2009-04-13 12:25:00,1.23535,1.2357,1.23535,1.2357,12800000.0
2009-04-13 12:26:00,1.2359,1.2361,1.2359,1.23595,16000000.0
2009-04-13 12:27:00,1.2359,1.2359,1.2359,1.2359,1600000.0
2009-04-13 12:28:00,1.23605,1.23645,1.23535,1.23605,57600000.0
2009-04-13 12:29:00,1.2357,1.2359,1.2357,1.2359,6400000.0
2009-04-13 12:30:00,1.2359,1.2359,1.2359,1.2359,1600000.0
2009-04-13 12:31:00,1.2356,1.2357,1.2356,1.2357,4800000.0
2009-04-13 12:32:00,1.2356,1.2356,1.2356,1.2356,1600000.0
2009-04-13 12:33:00,1.2356,1.2356,1.2356,1.2356,1600000.0
2009-04-13 12:34:00,1.2357,1.23585,1.23565,1.2357,22400000.0
2009-04-13 12:35:00,1.23585,1.2361,1.23585,1.2361,8000000.0
2009-04-13 12:36:00,1.2361,1.2361,1.23585,1.23585,11200000.0
2009-04-13 12:37:00,1.23555,1.2358,1.23555,1.2356,9600000.0
2009-04-13 12:38:00,1.2357,1.23585,1.2357,1.2358,19200000.0
2009-04-13 12:39:00,1.2358,1.2358,1.2358,1.2358,1600000.0
2009-04-13 12:40:00,1.2354,1.23543,1.23523,1.2354,56000000.0
2009-04-13 12:41:00,1.23585,1.23585,1.23585,1.23585,9600000.0
2009-04-13 12:42:00,1.23595,1.23615,1.23595,1.23615,8000000.0
2009-04-13 12:43:00,1.23605,1.23605,1.23605,1.23605,17600000.0
2009-04-13 12:44:00,1.23615,1.23645,1.23605,1.23605,7600000.0
2009-04-13 12:45:00,1.2359,1.23615,1.2359,1.23615,6400000.0
2009-04-13 12:47:00,1.23615,1.23615,1.23615,1.23615,1600000.0
2009-04-13 12:48:00,1.23615,1.2365,1.23615,1.2365,9600000.0
2009-04-13 12:49:00,1.23625,1.2366,1.23625,1.2366,8000000.0
2009-04-13 12:50:00,1.23665,1.237,1.23595,1.23635,50800000.0
2009-04-13 12:51:00,1.23635,1.23635,1.23635,1.23635,1600000.0
2009-04-13 12:52:00,1.23635,1.2375,1.23635,1.23655,26800000.0
2009-04-13 12:53:00,1.23655,1.2369,1.23555,1.2358,75800000.0
2009-04-13 12:54:00,1.2358,1.2358,1.2358,1.2358,1200000.0
2009-04-13 12:55:00,1.2359,1.2359,1.2359,1.2359,1200000.0
2009-04-13 12:57:00,1.2358,1.2358,1.2358,1.2358,1200000.0
2009-04-13 12:58:00,1.2358,1.2358,1.2358,1.2358,1200000.0
2009-04-13 12:59:00,1.2354,1.2368,1.2354,1.23665,14800000.0
2009-04-13 13:00:00,1.23655,1.23655,1.23655,1.23655,1200000.0
2009-04-13 13:01:00,1.23625,1.23635,1.23625,1.23635,6400000.0
2009-04-13 13:02:00,1.23635,1.23635,1.23635,1.23635,1200000.0
2009-04-13 13:03:00,1.23525,1.2353,1.23525,1.2353,4000000.0
2009-04-13 13:04:00,1.2355,1.2355,1.23545,1.2355,10600000.0
2009-04-13 13:05:00,1.23565,1.23595,1.2354,1.23575,54200000.0
2009-04-13 13:06:00,1.23575,1.23575,1.23555,1.23555,9600000.0
2009-04-13 13:07:00,1.23555,1.2357,1.23555,1.2357,6600000.0
2009-04-13 13:08:00,1.2357,1.2357,1.2356,1.2357,4800000.0
2009-04-13 13:09:00,1.2356,1.23575,1.2356,1.23575,4000000.0
2009-04-13 13:10:00,1.2357,1.2357,1.2357,1.2357,1200000.0
2009-04-13 13:11:00,1.23575,1.23575,1.23565,1.23575,6600000.0
2009-04-13 13:12:00,1.23575,1.236,1.23575,1.23585,18800000.0
2009-04-13 13:13:00,1.2359,1.23675,1.2356,1.23595,48800000.0
2009-04-13 13:14:00,1.23585,1.2359,1.23585,1.2359,3800000.0
2009-04-13 13:15:00,1.23595,1.23595,1.23535,1.23535,15400000.0
2009-04-13 13:16:00,1.2356,1.23575,1.2356,1.23575,4400000.0
2009-04-13 13:17:00,1.2358,1.2358,1.2353,1.23575,14000000.0
2009-04-13 13:18:00,1.23565,1.2357,1.2353,1.2353,5600000.0
2009-04-13 13:19:00,1.2354,1.2358,1.2354,1.2358,10400000.0
2009-04-13 13:20:00,1.23585,1.2368,1.235,1.2351,67000000.0
2009-04-13 13:21:00,1.235,1.2356,1.235,1.2355,20800000.0
2009-04-13 13:22:00,1.23555,1.23565,1.23485,1.2353,34200000.0
2009-04-13 13:23:00,1.2353,1.2353,1.2353,1.2353,8000000.0
2009-04-13 13:24:00,1.2353,1.2356,1.23485,1.23495,24000000.0
2009-04-13 13:25:00,1.23495,1.23515,1.23495,1.23515,11200000.0
2009-04-13 13:26:00,1.2348,1.23515,1.2348,1.23515,7400000.0
2009-04-13 13:27:00,1.2349,1.23495,1.23482,1.23482,8000000.0
2009-04-13 13:28:00,1.23525,1.23525,1.23495,1.2351,8000000.0
2009-04-13 13:29:00,1.23475,1.2351,1.23445,1.2345,28800000.0
2009-04-13 13:30:00,1.23377,1.2341,1.2337,1.234,75400000.0
2009-04-13 13:31:00,1.2345,1.2345,1.2345,1.2345,1600000.0
2009-04-13 13:32:00,1.2345,1.2355,1.2345,1.2353,25600000.0
2009-04-13 13:33:00,1.2355,1.23605,1.2354,1.2358,41600000.0
2009-04-13 13:34:00,1.236,1.236,1.2358,1.2358,6400000.0
2009-04-13 13:35:00,1.23605,1.23605,1.2356,1.2358,12800000.0
2009-04-13 13:36:00,1.2358,1.2358,1.2358,1.2358,1600000.0
2009-04-13 13:37:00,1.2358,1.23605,1.2358,1.236,9600000.0
2009-04-13 13:38:00,1.23605,1.23625,1.2359,1.2361,9600000.0
2009-04-13 13:39:00,1.2359,1.236,1.2359,1.2359,9600000.0
2009-04-13 13:40:00,1.236,1.236,1.236,1.236,3200000.0
2009-04-13 13:41:00,1.23625,1.23625,1.23625,1.23625,1600000.0
2009-04-13 13:42:00,1.23557,1.23557,1.23557,1.23557,4800000.0
2009-04-13 13:43:00,1.2356,1.2356,1.23555,1.23555,4800000.0
2009-04-13 13:44:00,1.2355,1.23555,1.2355,1.23555,4800000.0
2009-04-13 13:45:00,1.2356,1.2356,1.23555,1.23555,4800000.0
2009-04-13 13:46:00,1.23615,1.23625,1.2361,1.2361,4800000.0
2009-04-13 13:47:00,1.23615,1.2363,1.23605,1.23605,8000000.0
2009-04-13 13:48:00,1.23615,1.23625,1.23615,1.23615,6400000.0
2009-04-13 13:49:00,1.23555,1.23575,1.23555,1.23565,24000000.0
2009-04-13 13:50:00,1.23605,1.23635,1.23605,1.23635,24000000.0
2009-04-13 13:51:00,1.23635,1.23675,1.23635,1.2364,17600000.0
2009-04-13 13:52:00,1.2366,1.23725,1.23615,1.2364,70400000.0
2009-04-13 13:53:00,1.2366,1.2371,1.23655,1.2371,30400000.0
2009-04-13 13:54:00,1.2369,1.2371,1.23615,1.2362,36800000.0
2009-04-13 13:55:00,1.23635,1.2365,1.23625,1.2365,24000000.0
2009-04-13 13:56:00,1.2366,1.2367,1.2365,1.2366,27600000.0
2009-04-13 13:57:00,1.2366,1.2366,1.2366,1.2366,8000000.0
2009-04-13 13:58:00,1.2366,1.2366,1.23545,1.2357,14400000.0
2009-04-13 13:59:00,1.2357,1.2357,1.23525,1.2353,12800000.0
2009-04-13 14:00:00,1.2353,1.23545,1.23525,1.23525,13200000.0
2009-04-13 14:01:00,1.2353,1.23545,1.23525,1.23525,13200000.0
2009-04-13 14:02:00,1.23525,1.23525,1.23435,1.23505,47600000.0
2009-04-13 14:03:00,1.23505,1.23615,1.23505,1.23615,20400000.0
2009-04-13 14:04:00,1.2361,1.2363,1.2361,1.2363,6400000.0
2009-04-13 14:05:00,1.23615,1.2365,1.23615,1.2365,28800000.0
2009-04-13 14:06:00,1.2366,1.23685,1.2366,1.2367,16000000.0
2009-04-13 14:07:00,1.23675,1.23745,1.2367,1.23745,32000000.0
2009-04-13 14:08:00,1.2369,1.2375,1.2362,1.2368,31400000.0
2009-04-13 14:09:00,1.237,1.23715,1.2368,1.23705,24000000.0
2009-04-13 14:10:00,1.2371,1.2372,1.237,1.23705,19200000.0
2009-04-13 14:11:00,1.23695,1.23725,1.2366,1.23685,33200000.0
2009-04-13 14:12:00,1.23685,1.2372,1.23655,1.23715,27200000.0
2009-04-13 14:13:00,1.23705,1.2377,1.23695,1.2377,30400000.0
2009-04-13 14:14:00,1.23745,1.23755,1.2372,1.23755,16000000.0
2009-04-13 14:15:00,1.23735,1.2378,1.2372,1.2372,16000000.0
2009-04-13 14:16:00,1.23715,1.23725,1.2369,1.23715,22400000.0
2009-04-13 14:17:00,1.23725,1.238,1.23725,1.2378,11200000.0
2009-04-13 14:18:00,1.2378,1.2378,1.2373,1.2374,10800000.0
2009-04-13 14:19:00,1.2375,1.2375,1.23695,1.23735,33600000.0
2009-04-13 14:20:00,1.23755,1.23755,1.23725,1.23745,14400000.0
2009-04-13 14:21:00,1.2376,1.2381,1.23755,1.23765,30400000.0
2009-04-13 14:22:00,1.2373,1.238,1.2373,1.23775,24000000.0
2009-04-13 14:23:00,1.2378,1.2378,1.2374,1.23775,19200000.0
2009-04-13 14:24:00,1.2378,1.23785,1.2372,1.23785,66000000.0
2009-04-13 14:25:00,1.23775,1.23825,1.2373,1.2381,70000000.0
2009-04-13 14:26:00,1.23805,1.23805,1.23755,1.23775,32000000.0
2009-04-13 14:27:00,1.23775,1.23785,1.23745,1.23785,33600000.0
2009-04-13 14:28:00,1.2381,1.23835,1.2377,1.23825,57400000.0
2009-04-13 14:29:00,1.23835,1.2387,1.23765,1.23765,100800000.0
2009-04-13 14:30:00,1.2377,1.23845,1.2376,1.23805,105800000.0
2009-04-13 14:31:00,1.23795,1.23805,1.2373,1.2375,28800000.0
2009-04-13 14:32:00,1.2376,1.23775,1.2374,1.23765,48000000.0
2009-04-13 14:33:00,1.23755,1.2378,1.2368,1.2374,74400000.0
2009-04-13 14:34:00,1.23715,1.23745,1.2368,1.2374,62800000.0
2009-04-13 14:35:00,1.23755,1.2376,1.2367,1.23705,29600000.0
2009-04-13 14:36:00,1.2373,1.23755,1.23715,1.2375,73600000.0
2009-04-13 14:37:00,1.2376,1.2382,1.2376,1.238,63200000.0
2009-04-13 14:38:00,1.238,1.23825,1.238,1.23825,25600000.0
2009-04-13 14:39:00,1.23835,1.2385,1.238,1.2385,49600000.0
2009-04-13 14:40:00,1.2386,1.2391,1.2385,1.239,98600000.0
2009-04-13 14:41:00,1.239,1.23935,1.23865,1.2388,104000000.0
2009-04-13 14:42:00,1.2389,1.23895,1.23815,1.23845,76400000.0
2009-04-13 14:43:00,1.2386,1.2388,1.23815,1.2382,56200000.0
2009-04-13 14:44:00,1.23825,1.23855,1.23825,1.23855,64800000.0
2009-04-13 14:45:00,1.23835,1.23845,1.23825,1.2384,66600000.0
2009-04-13 14:46:00,1.2384,1.2384,1.2384,1.2384,1600000.0
2009-04-13 14:47:00,1.2382,1.23825,1.23785,1.238,121400000.0
2009-04-13 14:48:00,1.23795,1.2382,1.23745,1.2376,68200000.0
2009-04-13 14:49:00,1.2371,1.2378,1.2371,1.2378,70400000.0
2009-04-13 14:50:00,1.2378,1.23785,1.2376,1.2377,67200000.0
2009-04-13 14:51:00,1.2377,1.23785,1.2377,1.23785,43200000.0
2009-04-13 14:52:00,1.2379,1.2385,1.2378,1.23805,57600000.0
2009-04-13 14:53:00,1.23815,1.2384,1.238,1.238,60600000.0
2009-04-13 14:54:00,1.238,1.23835,1.2379,1.23835,46400000.0
2009-04-13 14:55:00,1.2383,1.23855,1.23815,1.2383,17600000.0
2009-04-13 14:56:00,1.23825,1.2383,1.23785,1.2383,51600000.0
2009-04-13 14:57:00,1.2383,1.2383,1.23715,1.2374,75600000.0
2009-04-13 14:58:00,1.23755,1.23885,1.23755,1.2387,91200000.0
2009-04-13 14:59:00,1.23865,1.24155,1.2373,1.23915,104800000.0
2009-04-13 15:00:00,1.23895,1.2405,1.23805,1.24025,68400000.0
2009-04-13 15:01:00,1.24045,1.2411,1.2381,1.23845,79400000.0
2009-04-13 15:02:00,1.23825,1.23975,1.2379,1.23895,97400000.0
2009-04-13 15:03:00,1.23895,1.23945,1.2371,1.2387,125200000.0
2009-04-13 15:04:00,1.2389,1.239,1.2385,1.239,58200000.0
2009-04-13 15:05:00,1.2389,1.239,1.23745,1.23775,90800000.0
2009-04-13 15:06:00,1.2377,1.2379,1.2373,1.2376,42200000.0
2009-04-13 15:07:00,1.2377,1.2377,1.2371,1.2372,20800000.0
2009-04-13 15:08:00,1.23725,1.23755,1.2372,1.23755,30600000.0
2009-04-13 15:09:00,1.2376,1.23765,1.23735,1.23755,43600000.0
2009-04-13 15:10:00,1.23755,1.23785,1.23755,1.23765,25400000.0
2009-04-13 15:11:00,1.23765,1.23775,1.23765,1.23775,8200000.0
2009-04-13 15:12:00,1.23775,1.2383,1.23735,1.23755,31800000.0
2009-04-13 15:13:00,1.2375,1.2375,1.23685,1.237,20000000.0
2009-04-13 15:14:00,1.2371,1.23755,1.2368,1.23755,60200000.0
2009-04-13 15:15:00,1.2376,1.23805,1.2376,1.2379,19400000.0
2009-04-13 15:16:00,1.23795,1.23805,1.23785,1.23805,12000000.0
2009-04-13 15:17:00,1.23805,1.2381,1.23775,1.23775,13400000.0
2009-04-13 15:18:00,1.2379,1.2379,1.2379,1.2379,3600000.0
2009-04-13 15:19:00,1.2379,1.238,1.2376,1.23765,38000000.0
2009-04-13 15:20:00,1.2378,1.23805,1.2377,1.23775,14600000.0
2009-04-13 15:21:00,1.2378,1.23815,1.23775,1.23815,34600000.0
2009-04-13 15:22:00,1.2382,1.23825,1.2382,1.23825,18000000.0
2009-04-13 15:23:00,1.2382,1.23825,1.2382,1.23825,13200000.0
2009-04-13 15:24:00,1.2382,1.23825,1.2381,1.2381,17000000.0
2009-04-13 15:25:00,1.238,1.2381,1.2374,1.2379,67400000.0
2009-04-13 15:26:00,1.2379,1.2379,1.2368,1.2376,61600000.0
2009-04-13 15:27:00,1.2375,1.24055,1.237,1.2401,104800000.0
2009-04-13 15:28:00,1.24035,1.2422,1.23745,1.23785,108400000.0
2009-04-13 15:29:00,1.23785,1.23875,1.2378,1.2384,67200000.0
2009-04-13 15:30:00,1.23855,1.2388,1.23685,1.23865,109800000.0
2009-04-13 15:31:00,1.23855,1.23915,1.2378,1.2378,52400000.0
2009-04-13 15:32:00,1.2378,1.23855,1.23695,1.23755,90800000.0
2009-04-13 15:33:00,1.23785,1.238,1.2369,1.2377,58800000.0
2009-04-13 15:34:00,1.2379,1.2384,1.2368,1.23785,114200000.0
2009-04-13 15:35:00,1.23855,1.23855,1.23715,1.23715,84400000.0
2009-04-13 15:36:00,1.23735,1.23735,1.2363,1.2372,58800000.0
2009-04-13 15:37:00,1.2372,1.23755,1.23595,1.2373,94600000.0
2009-04-13 15:38:00,1.23745,1.23785,1.23725,1.2375,59200000.0
2009-04-13 15:39:00,1.23755,1.2376,1.23755,1.23755,11200000.0
2009-04-13 15:40:00,1.2376,1.23765,1.23735,1.23755,36800000.0
2009-04-13 15:41:00,1.23755,1.23765,1.2371,1.23765,41600000.0
2009-04-13 15:42:00,1.2375,1.2375,1.23695,1.2373,27200000.0
2009-04-13 15:43:00,1.23725,1.2374,1.2372,1.2374,9600000.0
2009-04-13 15:44:00,1.2374,1.2381,1.2374,1.23765,56000000.0
2009-04-13 15:45:00,1.2376,1.2382,1.23725,1.23815,38400000.0
2009-04-13 15:46:00,1.2382,1.2382,1.23675,1.23695,112000000.0
2009-04-13 15:47:00,1.23715,1.23765,1.2367,1.2367,59200000.0
2009-04-13 15:48:00,1.23715,1.238,1.23665,1.23735,76400000.0
2009-04-13 15:49:00,1.2374,1.23805,1.23695,1.23785,92800000.0
2009-04-13 15:50:00,1.23745,1.23815,1.23745,1.23775,17600000.0
2009-04-13 15:51:00,1.23785,1.2379,1.2361,1.2365,65400000.0
2009-04-13 15:52:00,1.2366,1.2367,1.23625,1.23665,12800000.0
2009-04-13 15:53:00,1.2368,1.23685,1.23625,1.23645,33600000.0
2009-04-13 15:54:00,1.2362,1.23625,1.2362,1.23625,28800000.0
2009-04-13 15:55:00,1.23625,1.2369,1.2359,1.2369,28800000.0
2009-04-13 15:56:00,1.2369,1.2369,1.23615,1.2365,64000000.0
2009-04-13 15:57:00,1.2365,1.2368,1.23555,1.23555,80000000.0
2009-04-13 15:58:00,1.2358,1.2363,1.23545,1.2359,78800000.0
2009-04-13 15:59:00,1.23565,1.23655,1.23565,1.23645,67600000.0
2009-04-13 16:00:00,1.23645,1.237,1.2361,1.23665,82400000.0
2009-04-13 16:01:00,1.23675,1.2371,1.23665,1.23685,47600000.0
2009-04-13 16:02:00,1.23685,1.237,1.23665,1.237,28800000.0
2009-04-13 16:03:00,1.23675,1.23745,1.23675,1.23745,22400000.0
2009-04-13 16:04:00,1.2375,1.2383,1.2375,1.2383,167200000.0
2009-04-13 16:05:00,1.2384,1.2384,1.23775,1.2378,27200000.0
2009-04-13 16:06:00,1.2378,1.2379,1.2371,1.2371,31600000.0
2009-04-13 16:07:00,1.23725,1.23725,1.23725,1.23725,1200000.0
2009-04-13 16:08:00,1.2372,1.23765,1.23655,1.2369,58800000.0
2009-04-13 16:09:00,1.23695,1.2375,1.23695,1.23745,36200000.0
2009-04-13 16:10:00,1.2375,1.2383,1.2375,1.2379,48600000.0
2009-04-13 16:11:00,1.2379,1.2381,1.2378,1.23805,18400000.0
2009-04-13 16:12:00,1.2382,1.2382,1.2372,1.2378,41000000.0
2009-04-13 16:13:00,1.2378,1.2378,1.2374,1.23775,33600000.0
2009-04-13 16:14:00,1.2379,1.2386,1.2377,1.23795,65800000.0
2009-04-13 16:15:00,1.23815,1.23815,1.2378,1.23795,9600000.0
2009-04-13 16:16:00,1.2381,1.23815,1.23775,1.23795,40200000.0
2009-04-13 16:17:00,1.238,1.238,1.2376,1.238,28800000.0
2009-04-13 16:18:00,1.2378,1.23815,1.2378,1.23785,30400000.0
2009-04-13 16:19:00,1.23785,1.23805,1.2378,1.23805,28800000.0
2009-04-13 16:20:00,1.23805,1.23815,1.23755,1.23815,42400000.0
2009-04-13 16:21:00,1.23815,1.23835,1.2375,1.23835,32800000.0
2009-04-13 16:22:00,1.23835,1.23835,1.23755,1.2379,43200000.0
2009-04-13 16:23:00,1.2379,1.2379,1.2377,1.2379,30400000.0
2009-04-13 16:24:00,1.2378,1.2383,1.2378,1.2382,35200000.0
2009-04-13 16:25:00,1.2382,1.2382,1.23795,1.238,44800000.0
2009-04-13 16:26:00,1.238,1.238,1.23715,1.23715,75600000.0
2009-04-13 16:27:00,1.23735,1.2383,1.23715,1.23785,60000000.0
2009-04-13 16:28:00,1.238,1.238,1.23775,1.23775,4800000.0
2009-04-13 16:29:00,1.2386,1.239,1.2374,1.2377,100800000.0
2009-04-13 16:30:00,1.2378,1.23955,1.23745,1.23875,50400000.0
2009-04-13 16:31:00,1.23885,1.23915,1.23775,1.23795,49200000.0
2009-04-13 16:32:00,1.238,1.2381,1.2376,1.2378,24000000.0
2009-04-13 16:33:00,1.23795,1.23805,1.237,1.2378,65600000.0
2009-04-13 16:34:00,1.2374,1.2375,1.237,1.2372,72000000.0
2009-04-13 16:35:00,1.23735,1.2382,1.23735,1.2382,38400000.0
2009-04-13 16:36:00,1.2384,1.2385,1.2374,1.23775,83200000.0
2009-04-13 16:37:00,1.2378,1.238,1.23685,1.237,54400000.0
2009-04-13 16:38:00,1.23705,1.2371,1.2359,1.2359,57600000.0
2009-04-13 16:39:00,1.2361,1.2364,1.23605,1.2363,22400000.0
2009-04-13 16:40:00,1.2362,1.23675,1.23595,1.23675,38400000.0
2009-04-13 16:41:00,1.2369,1.2373,1.23685,1.23705,27200000.0
2009-04-13 16:42:00,1.2372,1.23755,1.2365,1.2365,28800000.0
2009-04-13 16:43:00,1.23665,1.2367,1.23665,1.2367,4800000.0
2009-04-13 16:44:00,1.23675,1.23715,1.23675,1.23715,9600000.0
2009-04-13 16:45:00,1.23711,1.23711,1.23702,1.23705,30000000.0
2009-04-13 16:46:00,1.2372,1.238,1.2372,1.23755,30000000.0
2009-04-13 16:47:00,1.23765,1.238,1.23755,1.238,36000000.0
2009-04-13 16:48:00,1.2379,1.2379,1.23745,1.23745,16600000.0
2009-04-13 16:49:00,1.2375,1.238,1.2373,1.238,30400000.0
2009-04-13 16:50:00,1.2379,1.2384,1.23735,1.2378,88800000.0
2009-04-13 16:51:00,1.2377,1.2385,1.2377,1.2378,52800000.0
2009-04-13 16:52:00,1.2376,1.2379,1.23605,1.23635,85000000.0
2009-04-13 16:53:00,1.23595,1.2383,1.23595,1.2383,89800000.0
2009-04-13 16:54:00,1.2384,1.2384,1.23725,1.23725,77600000.0
2009-04-13 16:55:00,1.2374,1.2378,1.2373,1.2374,36800000.0
2009-04-13 16:56:00,1.2373,1.2382,1.23725,1.2381,35200000.0
2009-04-13 16:57:00,1.2383,1.23845,1.2381,1.2381,27200000.0
2009-04-13 16:58:00,1.2381,1.239,1.2374,1.239,92000000.0
2009-04-13 16:59:00,1.23865,1.2398,1.2377,1.2392,146800000.0
2009-04-13 17:00:00,1.2391,1.2392,1.23815,1.23865,96800000.0
2009-04-13 17:01:00,1.23855,1.23855,1.23765,1.23765,48000000.0
2009-04-13 17:02:00,1.2376,1.2382,1.2373,1.2382,40000000.0
2009-04-13 17:03:00,1.2383,1.2385,1.2382,1.23845,32000000.0
2009-04-13 17:04:00,1.23845,1.23945,1.23845,1.23945,36400000.0
2009-04-13 17:05:00,1.2391,1.23985,1.2391,1.2396,36400000.0
2009-04-13 17:06:00,1.2396,1.23995,1.2389,1.239,53200000.0
2009-04-13 17:07:00,1.2389,1.2389,1.2386,1.2386,14400000.0
2009-04-13 17:08:00,1.23875,1.23915,1.23875,1.23915,68800000.0
2009-04-13 17:09:00,1.239,1.23905,1.2386,1.2388,16000000.0
2009-04-13 17:10:00,1.23885,1.23895,1.23865,1.23885,11200000.0
2009-04-13 17:11:00,1.23885,1.2396,1.23865,1.2396,30400000.0
2009-04-13 17:12:00,1.2396,1.2397,1.2396,1.2396,9600000.0
2009-04-13 17:13:00,1.2394,1.23975,1.23905,1.2396,40000000.0
2009-04-13 17:14:00,1.2394,1.2394,1.2392,1.2392,9600000.0
2009-04-13 17:15:00,1.2394,1.2395,1.2386,1.23905,35200000.0
2009-04-13 17:16:00,1.23925,1.24,1.23895,1.2395,65200000.0
2009-04-13 17:17:00,1.2395,1.2397,1.23855,1.2388,46000000.0
2009-04-13 17:18:00,1.2388,1.2391,1.2387,1.2389,59200000.0
2009-04-13 17:19:00,1.2389,1.23945,1.2387,1.23945,46400000.0
2009-04-13 17:20:00,1.2386,1.2391,1.23825,1.23855,75200000.0
2009-04-13 17:21:00,1.23825,1.23925,1.23825,1.23905,63600000.0
2009-04-13 17:22:00,1.239,1.23925,1.2388,1.2391,39600000.0
2009-04-13 17:23:00,1.2391,1.23935,1.2388,1.239,46000000.0
2009-04-13 17:24:00,1.23915,1.23915,1.23875,1.23885,20800000.0
2009-04-13 17:25:00,1.2387,1.23895,1.2387,1.23885,9600000.0
2009-04-13 17:26:00,1.2388,1.2388,1.23855,1.2387,17600000.0
2009-04-13 17:27:00,1.23865,1.23885,1.2384,1.23865,48000000.0
2009-04-13 17:28:00,1.2387,1.23905,1.2379,1.2379,72800000.0
2009-04-13 17:29:00,1.23795,1.2382,1.23795,1.23795,59200000.0
2009-04-13 17:30:00,1.23805,1.2381,1.2377,1.2381,22400000.0
2009-04-13 17:31:00,1.23815,1.2387,1.23765,1.23835,48000000.0
2009-04-13 17:32:00,1.2387,1.2388,1.238,1.2387,54400000.0
2009-04-13 17:33:00,1.2387,1.23925,1.238,1.2384,48000000.0
2009-04-13 17:34:00,1.2384,1.23915,1.238,1.2384,58800000.0
2009-04-13 17:35:00,1.23855,1.2387,1.23805,1.2385,28800000.0
2009-04-13 17:36:00,1.23825,1.2392,1.23685,1.23725,83200000.0
2009-04-13 17:37:00,1.23745,1.23815,1.23665,1.23815,110000000.0
2009-04-13 17:38:00,1.2379,1.2387,1.2366,1.2369,89200000.0
2009-04-13 17:39:00,1.23685,1.2382,1.23655,1.23755,89200000.0
2009-04-13 17:40:00,1.2377,1.23795,1.237,1.23795,54000000.0
2009-04-13 17:41:00,1.23805,1.2381,1.23775,1.23775,62400000.0
2009-04-13 17:42:00,1.2381,1.23895,1.2379,1.2379,51200000.0
2009-04-13 17:43:00,1.2379,1.2379,1.2371,1.2374,62400000.0
2009-04-13 17:44:00,1.2374,1.23985,1.2369,1.23765,74600000.0
2009-04-13 17:45:00,1.2373,1.2376,1.2373,1.2376,32600000.0
2009-04-13 17:46:00,1.2377,1.238,1.2375,1.23755,69000000.0
2009-04-13 17:47:00,1.23755,1.2386,1.23755,1.2381,64800000.0
2009-04-13 17:48:00,1.238,1.2385,1.23695,1.23695,66600000.0
2009-04-13 17:49:00,1.23695,1.2376,1.2367,1.23695,59600000.0
2009-04-13 17:50:00,1.23695,1.2378,1.23685,1.23765,67200000.0
2009-04-13 17:51:00,1.23785,1.23785,1.23725,1.2375,75200000.0
2009-04-13 17:52:00,1.23755,1.2381,1.23705,1.23755,126400000.0
2009-04-13 17:53:00,1.2376,1.23795,1.23735,1.23735,44400000.0
2009-04-13 17:54:00,1.2373,1.2375,1.23685,1.23745,96000000.0
2009-04-13 17:55:00,1.2375,1.2377,1.2374,1.2374,22400000.0
2009-04-13 17:56:00,1.2376,1.2377,1.2376,1.2377,4800000.0
2009-04-13 17:57:00,1.23755,1.2379,1.23705,1.23745,30400000.0
2009-04-13 17:58:00,1.2373,1.23795,1.23705,1.23705,38400000.0
2009-04-13 17:59:00,1.237,1.2383,1.23595,1.23735,106400000.0
2009-04-13 18:00:00,1.2373,1.23795,1.2363,1.23795,43200000.0
2009-04-13 18:01:00,1.238,1.2382,1.23795,1.23795,14400000.0
2009-04-13 18:02:00,1.23795,1.23805,1.23795,1.23805,9600000.0
2009-04-13 18:03:00,1.23805,1.2381,1.2379,1.2379,11200000.0
2009-04-13 18:04:00,1.238,1.23805,1.2379,1.23805,16000000.0
2009-04-13 18:05:00,1.23805,1.23805,1.2369,1.2371,25600000.0
2009-04-13 18:06:00,1.23715,1.23715,1.2369,1.2371,4800000.0
2009-04-13 18:07:00,1.2371,1.2371,1.2371,1.2371,3200000.0
2009-04-13 18:08:00,1.23715,1.23715,1.2371,1.2371,3200000.0
2009-04-13 18:09:00,1.23725,1.2373,1.23695,1.237,14400000.0
2009-04-13 18:10:00,1.237,1.23715,1.237,1.23705,12800000.0
2009-04-13 18:11:00,1.23715,1.23745,1.23705,1.23725,20800000.0
2009-04-13 18:12:00,1.23725,1.23735,1.23725,1.23735,6400000.0
2009-04-13 18:13:00,1.23735,1.23745,1.2373,1.23735,11200000.0
2009-04-13 18:14:00,1.23735,1.23735,1.2364,1.2365,24000000.0
2009-04-13 18:15:00,1.2365,1.23675,1.2364,1.23665,9600000.0
2009-04-13 18:16:00,1.23675,1.2372,1.23675,1.2372,9600000.0
2009-04-13 18:17:00,1.2372,1.2372,1.23695,1.23715,6400000.0
2009-04-13 18:18:00,1.23725,1.23725,1.2369,1.237,12800000.0
2009-04-13 18:19:00,1.2371,1.2372,1.2367,1.2367,121600000.0
2009-04-13 18:20:00,1.23675,1.2371,1.23665,1.23675,18000000.0
2009-04-13 18:21:00,1.23665,1.23665,1.23625,1.2364,28800000.0
2009-04-13 18:22:00,1.2364,1.23665,1.23635,1.23665,11200000.0
2009-04-13 18:23:00,1.2368,1.2368,1.2366,1.2366,3200000.0
2009-04-13 18:24:00,1.2367,1.23735,1.23665,1.2367,25600000.0
2009-04-13 18:25:00,1.23705,1.2373,1.23655,1.23655,22000000.0
2009-04-13 18:26:00,1.23712,1.23712,1.2368,1.2368,11200000.0
2009-04-13 18:27:00,1.23675,1.2369,1.2366,1.2369,11200000.0
2009-04-13 18:28:00,1.2368,1.2374,1.2368,1.2369,51200000.0
2009-04-13 18:29:00,1.237,1.23715,1.237,1.23715,25600000.0
2009-04-13 18:30:00,1.23695,1.23705,1.23695,1.23705,6400000.0
2009-04-13 18:31:00,1.23705,1.2375,1.23705,1.2372,15200000.0
2009-04-13 18:32:00,1.2372,1.2372,1.23715,1.23715,3200000.0
2009-04-13 18:33:00,1.23715,1.2373,1.2371,1.23715,9600000.0
2009-04-13 18:34:00,1.23725,1.2373,1.23725,1.2373,3200000.0
2009-04-13 18:35:00,1.2373,1.2373,1.23655,1.2367,38400000.0
2009-04-13 18:36:00,1.23555,1.236,1.23555,1.23585,19200000.0
2009-04-13 18:37:00,1.23605,1.2362,1.23605,1.2362,3200000.0
2009-04-13 18:38:00,1.23595,1.23595,1.23595,1.23595,1600000.0
2009-04-13 18:39:00,1.2358,1.23585,1.23565,1.23565,14400000.0
2009-04-13 18:40:00,1.2357,1.23585,1.2357,1.23585,27200000.0
2009-04-13 18:41:00,1.236,1.2362,1.23535,1.2356,33600000.0
2009-04-13 18:42:00,1.2357,1.2357,1.23555,1.2356,8000000.0
2009-04-13 18:43:00,1.2356,1.2365,1.2356,1.23565,20800000.0
2009-04-13 18:44:00,1.23575,1.23575,1.23575,1.23575,8000000.0
2009-04-13 18:45:00,1.23555,1.2356,1.23505,1.2354,41400000.0
2009-04-13 18:46:00,1.2356,1.2356,1.2352,1.2352,11200000.0
2009-04-13 18:47:00,1.2354,1.2359,1.23465,1.23515,38400000.0
2009-04-13 18:48:00,1.2353,1.23595,1.2348,1.23535,55000000.0
2009-04-13 18:49:00,1.2356,1.2358,1.2355,1.23565,51800000.0
2009-04-13 18:50:00,1.2356,1.2357,1.2356,1.2356,7600000.0
2009-04-13 18:51:00,1.2356,1.2356,1.2356,1.2356,3000000.0
2009-04-13 18:52:00,1.23575,1.23605,1.23575,1.23605,2600000.0
2009-04-13 18:53:00,1.23615,1.23635,1.2361,1.2361,6800000.0
2009-04-13 18:54:00,1.2362,1.23675,1.236,1.23655,17600000.0
2009-04-13 18:55:00,1.2367,1.23725,1.2364,1.23645,14000000.0
2009-04-13 18:56:00,1.2366,1.2369,1.2366,1.2369,17000000.0
2009-04-13 18:57:00,1.2372,1.2372,1.2363,1.23655,14400000.0
2009-04-13 18:58:00,1.23655,1.2367,1.23655,1.2366,6800000.0
2009-04-13 18:59:00,1.2367,1.2367,1.2363,1.2364,35600000.0
2009-04-13 19:00:00,1.23635,1.2369,1.2361,1.2368,60800000.0
2009-04-13 19:01:00,1.23695,1.237,1.23575,1.2358,42800000.0
2009-04-13 19:02:00,1.2356,1.23645,1.2356,1.23635,56800000.0
2009-04-13 19:03:00,1.23645,1.2365,1.23545,1.23635,28200000.0
2009-04-13 19:04:00,1.23635,1.2366,1.23635,1.2366,9600000.0
2009-04-13 19:05:00,1.23635,1.23635,1.23632,1.23632,32000000.0
2009-04-13 19:06:00,1.23675,1.23755,1.2366,1.23745,32000000.0
2009-04-13 19:07:00,1.2375,1.2376,1.2375,1.2376,6400000.0
2009-04-13 19:08:00,1.23765,1.2379,1.2374,1.2375,13200000.0
2009-04-13 19:09:00,1.2375,1.23765,1.23695,1.23695,12800000.0
2009-04-13 19:10:00,1.23715,1.23715,1.2363,1.2366,19200000.0
2009-04-13 19:11:00,1.2367,1.2367,1.2366,1.2366,3200000.0
2009-04-13 19:12:00,1.237,1.23725,1.2367,1.2367,24000000.0
2009-04-13 19:13:00,1.2366,1.2366,1.23635,1.23655,20800000.0
2009-04-13 19:14:00,1.2362,1.23625,1.2362,1.23625,3200000.0
2009-04-13 19:15:00,1.23645,1.23645,1.23605,1.23635,32000000.0
2009-04-13 19:16:00,1.2358,1.23582,1.23577,1.23579,9600000.0
2009-04-13 19:17:00,1.23645,1.23645,1.23605,1.23605,9600000.0
2009-04-13 19:18:00,1.23625,1.23695,1.23625,1.2367,32000000.0
2009-04-13 19:19:00,1.2368,1.2371,1.23675,1.2369,27200000.0
2009-04-13 19:20:00,1.2369,1.2374,1.23685,1.23695,30400000.0
2009-04-13 19:21:00,1.23715,1.23735,1.2353,1.23635,33600000.0
2009-04-13 19:22:00,1.23635,1.23635,1.23615,1.2363,17600000.0
2009-04-13 19:23:00,1.23635,1.2369,1.23605,1.23615,34800000.0
2009-04-13 19:24:00,1.23625,1.2367,1.23595,1.236,75200000.0
2009-04-13 19:25:00,1.23615,1.2363,1.23435,1.23555,46400000.0
2009-04-13 19:26:00,1.23495,1.2354,1.23485,1.23525,75000000.0
2009-04-13 19:27:00,1.23525,1.2362,1.2347,1.235,51200000.0
2009-04-13 19:28:00,1.235,1.23515,1.23445,1.2348,74000000.0
2009-04-13 19:29:00,1.235,1.23505,1.23455,1.23505,48000000.0
2009-04-13 19:30:00,1.23495,1.23525,1.2349,1.2351,44800000.0
2009-04-13 19:31:00,1.23515,1.23545,1.235,1.2352,41400000.0
2009-04-13 19:32:00,1.235,1.2353,1.235,1.23505,19200000.0
2009-04-13 19:33:00,1.23505,1.2354,1.23495,1.235,40000000.0
2009-04-13 19:34:00,1.2351,1.23585,1.2351,1.23585,37800000.0
2009-04-13 19:35:00,1.23585,1.23585,1.2352,1.23585,32000000.0
2009-04-13 19:36:00,1.23605,1.2362,1.23595,1.23595,22400000.0
2009-04-13 19:37:00,1.23555,1.23615,1.23555,1.2361,19200000.0
2009-04-13 19:38:00,1.23615,1.23655,1.2357,1.2357,16000000.0
2009-04-13 19:39:00,1.23595,1.2365,1.2351,1.2351,19000000.0
2009-04-13 19:40:00,1.23525,1.2359,1.235,1.2359,7400000.0
2009-04-13 19:41:00,1.23595,1.2362,1.23585,1.23585,13200000.0
2009-04-13 19:42:00,1.23575,1.23575,1.2347,1.2357,10600000.0
2009-04-13 19:43:00,1.2358,1.23595,1.2356,1.23575,17600000.0
2009-04-13 19:44:00,1.2358,1.2362,1.2358,1.23595,28200000.0
2009-04-13 19:45:00,1.2359,1.23625,1.2358,1.2359,17800000.0
2009-04-13 19:46:00,1.236,1.23625,1.23575,1.23595,26000000.0
2009-04-13 19:47:00,1.23595,1.23615,1.2358,1.23615,13600000.0
2009-04-13 19:48:00,1.23615,1.23615,1.23575,1.23585,24000000.0
2009-04-13 19:49:00,1.23585,1.23615,1.2355,1.2357,61400000.0
2009-04-13 19:50:00,1.2358,1.23605,1.23475,1.23475,22400000.0
2009-04-13 19:51:00,1.2348,1.2354,1.2348,1.2348,14000000.0
2009-04-13 19:52:00,1.23505,1.2353,1.2346,1.2346,40000000.0
2009-04-13 19:53:00,1.2347,1.23495,1.2343,1.2345,34000000.0
2009-04-13 19:54:00,1.23475,1.2348,1.23435,1.2345,25600000.0
2009-04-13 19:55:00,1.2345,1.2346,1.23445,1.2345,31200000.0
2009-04-13 19:56:00,1.2347,1.2347,1.2347,1.2347,4800000.0
2009-04-13 19:57:00,1.2347,1.23485,1.23465,1.2348,25600000.0
2009-04-13 19:58:00,1.23475,1.2349,1.23445,1.2349,54600000.0
2009-04-13 19:59:00,1.23505,1.2352,1.2349,1.2352,25600000.0
2009-04-13 20:00:00,1.235,1.23545,1.23495,1.2351,36800000.0
2009-04-13 20:01:00,1.23495,1.23515,1.234,1.23515,48200000.0
2009-04-13 20:02:00,1.2351,1.23525,1.2351,1.23525,9600000.0
2009-04-13 20:03:00,1.2351,1.2351,1.2336,1.23505,17200000.0
2009-04-13 20:04:00,1.2351,1.2351,1.23355,1.23485,27000000.0
2009-04-13 20:05:00,1.2351,1.2352,1.2332,1.2352,40000000.0
2009-04-13 20:06:00,1.23535,1.2354,1.23335,1.2339,33200000.0
2009-04-13 20:07:00,1.2339,1.23505,1.23385,1.23465,52000000.0
2009-04-13 20:08:00,1.23465,1.2349,1.23465,1.2349,14400000.0
2009-04-13 20:09:00,1.23495,1.2351,1.2339,1.23405,36600000.0
2009-04-13 20:10:00,1.23445,1.23535,1.23335,1.234,62800000.0
2009-04-13 20:11:00,1.23405,1.23435,1.2329,1.234,53000000.0
2009-04-13 20:12:00,1.23395,1.23455,1.23295,1.23405,23600000.0
2009-04-13 20:13:00,1.2339,1.23455,1.23345,1.23445,34000000.0
2009-04-13 20:14:00,1.2345,1.2352,1.23425,1.2352,31200000.0
2009-04-13 20:15:00,1.23515,1.23515,1.23505,1.2351,12800000.0
2009-04-13 20:16:00,1.23505,1.2351,1.23485,1.23485,11200000.0
2009-04-13 20:17:00,1.2349,1.23505,1.23425,1.23425,29600000.0
2009-04-13 20:18:00,1.2342,1.2343,1.23365,1.2343,11200000.0
2009-04-13 20:19:00,1.2344,1.2349,1.2344,1.2347,19200000.0
2009-04-13 20:20:00,1.2347,1.2348,1.2338,1.2338,19800000.0
2009-04-13 20:21:00,1.23405,1.23425,1.23375,1.23375,19200000.0
2009-04-13 20:22:00,1.2339,1.2344,1.23375,1.23395,21200000.0
2009-04-13 20:23:00,1.23385,1.2342,1.23385,1.23405,32000000.0
2009-04-13 20:24:00,1.23425,1.23425,1.23425,1.23425,3200000.0
2009-04-13 20:25:00,1.23425,1.2344,1.2342,1.2344,6400000.0
2009-04-13 20:26:00,1.23445,1.23445,1.23445,1.23445,1600000.0
2009-04-13 20:27:00,1.23465,1.23465,1.23375,1.23385,28800000.0
2009-04-13 20:28:00,1.2338,1.2339,1.2338,1.2338,8000000.0
2009-04-13 20:29:00,1.23375,1.23425,1.2337,1.2338,14400000.0
2009-04-13 20:30:00,1.2339,1.2339,1.2338,1.2338,3200000.0
2009-04-13 20:32:00,1.23335,1.23335,1.23265,1.23325,31200000.0
2009-04-13 20:33:00,1.233,1.23325,1.23295,1.23305,17600000.0
2009-04-13 20:34:00,1.2332,1.23325,1.23035,1.23035,60800000.0
2009-04-13 20:35:00,1.22985,1.2333,1.22985,1.232,48600000.0
2009-04-13 20:36:00,1.23195,1.23235,1.2319,1.23195,30800000.0
2009-04-13 20:37:00,1.232,1.2327,1.2304,1.2321,72400000.0
2009-04-13 20:38:00,1.2324,1.23305,1.2324,1.233,52800000.0
2009-04-13 20:39:00,1.2328,1.23285,1.23255,1.23255,22400000.0
2009-04-13 20:40:00,1.23255,1.2327,1.23215,1.2325,22400000.0
2009-04-13 20:41:00,1.23265,1.23285,1.2325,1.23285,25600000.0
2009-04-13 20:42:00,1.2328,1.2334,1.23275,1.2332,28800000.0
2009-04-13 20:43:00,1.2332,1.2338,1.23315,1.23355,18600000.0
2009-04-13 20:44:00,1.2336,1.2336,1.23345,1.23355,19200000.0
2009-04-13 20:45:00,1.23355,1.23355,1.23345,1.23345,20800000.0
2009-04-13 20:46:00,1.23345,1.23355,1.23345,1.23355,12800000.0
2009-04-13 20:47:00,1.23355,1.23355,1.23355,1.23355,8000000.0
2009-04-13 20:48:00,1.23355,1.23405,1.2333,1.23345,28200000.0
2009-04-13 20:49:00,1.23345,1.23345,1.23345,1.23345,6400000.0
2009-04-13 20:50:00,1.2332,1.2332,1.233,1.233,4800000.0
2009-04-13 20:51:00,1.2328,1.2329,1.2328,1.2329,12800000.0
2009-04-13 20:52:00,1.2328,1.2329,1.2328,1.2328,14400000.0
2009-04-13 20:53:00,1.2329,1.23295,1.2329,1.2329,9600000.0
2009-04-13 20:54:00,1.2328,1.2329,1.2328,1.2329,6400000.0
2009-04-13 20:55:00,1.23305,1.23305,1.23285,1.233,17600000.0
2009-04-13 20:56:00,1.23315,1.2334,1.23315,1.2334,8000000.0
2009-04-13 20:57:00,1.2334,1.2334,1.2332,1.2333,14400000.0
2009-04-13 20:58:00,1.2333,1.23355,1.2333,1.23355,17600000.0
2009-04-13 20:59:00,1.2334,1.2338,1.2334,1.23365,44800000.0
2009-04-13 21:00:00,1.23355,1.23355,1.23235,1.23255,43600000.0
2009-04-13 21:01:00,1.2325,1.234,1.23235,1.233,98200000.0
2009-04-13 21:02:00,1.2331,1.23335,1.2319,1.23295,23400000.0
2009-04-13 21:03:00,1.23305,1.23425,1.2323,1.2332,45400000.0
2009-04-13 21:04:00,1.23305,1.23345,1.23255,1.2326,64000000.0
2009-04-13 21:05:00,1.2326,1.2327,1.2326,1.2327,12400000.0
2009-04-13 21:06:00,1.23265,1.23315,1.23265,1.23315,18800000.0
2009-04-13 21:07:00,1.23315,1.23315,1.23315,1.23315,3200000.0
2009-04-13 21:08:00,1.23315,1.23315,1.23315,1.23315,3200000.0
2009-04-13 21:09:00,1.2331,1.23315,1.233,1.23315,12800000.0
2009-04-13 21:10:00,1.2334,1.2334,1.23305,1.2331,16000000.0
2009-04-13 21:11:00,1.2331,1.23325,1.23305,1.2332,30400000.0
2009-04-13 21:12:00,1.23335,1.2336,1.23335,1.2336,11200000.0
2009-04-13 21:13:00,1.2336,1.2336,1.2334,1.2334,3200000.0
2009-04-13 21:14:00,1.23355,1.2336,1.23355,1.23355,4000000.0
2009-04-13 21:15:00,1.2336,1.23395,1.2334,1.2338,30000000.0
2009-04-13 21:16:00,1.2336,1.23405,1.2334,1.2336,25600000.0
2009-04-13 21:17:00,1.23365,1.23365,1.2315,1.23365,43200000.0
2009-04-13 21:18:00,1.2336,1.2341,1.23145,1.2329,97600000.0
2009-04-13 21:19:00,1.2329,1.2338,1.2329,1.2334,45600000.0
2009-04-13 21:20:00,1.2335,1.2342,1.23345,1.23345,39200000.0
2009-04-13 21:21:00,1.23255,1.2333,1.23255,1.2326,26000000.0
2009-04-13 21:22:00,1.23265,1.23305,1.23225,1.23235,47200000.0
2009-04-13 21:23:00,1.2325,1.2332,1.2325,1.23295,38800000.0
2009-04-13 21:24:00,1.23295,1.23365,1.23225,1.23365,43200000.0
2009-04-13 21:25:00,1.2338,1.23405,1.23325,1.23405,39400000.0
2009-04-13 21:26:00,1.23405,1.23425,1.2334,1.23375,71800000.0
2009-04-13 21:27:00,1.23385,1.2347,1.23345,1.23435,57400000.0
2009-04-13 21:28:00,1.2344,1.23505,1.2336,1.2339,98200000.0
2009-04-13 21:29:00,1.23395,1.23465,1.23395,1.23405,62800000.0
2009-04-13 21:30:00,1.2341,1.2345,1.2341,1.2345,36800000.0
2009-04-13 21:31:00,1.23455,1.23465,1.23455,1.23465,19600000.0
2009-04-13 21:32:00,1.2346,1.2346,1.2342,1.23425,43000000.0
2009-04-13 21:33:00,1.23435,1.2346,1.23425,1.23425,35200000.0
2009-04-13 21:34:00,1.23425,1.23465,1.2342,1.23425,36000000.0
2009-04-13 21:35:00,1.2344,1.2348,1.2344,1.2348,25600000.0
2009-04-13 21:36:00,1.23485,1.2349,1.2346,1.2349,50400000.0
2009-04-13 21:37:00,1.23495,1.23505,1.2343,1.2344,90600000.0
2009-04-13 21:38:00,1.2344,1.2349,1.23405,1.23445,33600000.0
2009-04-13 21:39:00,1.2345,1.2348,1.23435,1.2347,17600000.0
2009-04-13 21:40:00,1.2348,1.2348,1.23395,1.234,38200000.0
2009-04-13 21:41:00,1.2339,1.23485,1.23385,1.23485,94200000.0
2009-04-13 21:42:00,1.23485,1.23495,1.23485,1.23495,3200000.0
2009-04-13 21:43:00,1.23495,1.2352,1.2343,1.23485,45200000.0
2009-04-13 21:44:00,1.23505,1.23535,1.23435,1.2352,80200000.0
2009-04-13 21:45:00,1.23605,1.23605,1.23435,1.23465,62000000.0
2009-04-13 21:46:00,1.23465,1.2351,1.234,1.2348,63600000.0
2009-04-13 21:47:00,1.2348,1.2348,1.2344,1.2345,22800000.0
2009-04-13 21:48:00,1.2346,1.2352,1.2345,1.2349,26200000.0
2009-04-13 21:49:00,1.23495,1.23605,1.23495,1.23555,25200000.0
2009-04-13 21:50:00,1.23555,1.23555,1.23505,1.23505,14000000.0
2009-04-13 21:51:00,1.23495,1.23505,1.23445,1.23465,68800000.0
2009-04-13 21:52:00,1.23465,1.23465,1.23465,1.23465,6400000.0
2009-04-13 21:53:00,1.23475,1.2352,1.23465,1.2348,32400000.0
2009-04-13 21:54:00,1.2349,1.2352,1.2346,1.235,33600000.0
2009-04-13 21:55:00,1.2349,1.2352,1.23445,1.2347,36800000.0
2009-04-13 21:56:00,1.2348,1.23545,1.23475,1.23485,86200000.0
2009-04-13 21:57:00,1.23485,1.235,1.23485,1.23485,19600000.0
2009-04-13 21:58:00,1.2342,1.235,1.2342,1.235,29200000.0
2009-04-13 21:59:00,1.23515,1.2355,1.23415,1.23545,51000000.0
2009-04-13 22:00:00,1.23555,1.2357,1.2347,1.23555,55000000.0
2009-04-13 22:01:00,1.23545,1.23555,1.234,1.2349,43000000.0
2009-04-13 22:02:00,1.23495,1.23495,1.2347,1.2348,14600000.0
2009-04-13 22:03:00,1.23455,1.2348,1.23375,1.23385,73800000.0
2009-04-13 22:04:00,1.23405,1.23415,1.23325,1.23395,56800000.0
2009-04-13 22:05:00,1.23375,1.23425,1.2332,1.23425,37800000.0
2009-04-13 22:06:00,1.23425,1.23425,1.23425,1.23425,2000000.0
2009-04-13 22:07:00,1.23465,1.2351,1.2341,1.2343,54200000.0
2009-04-13 22:08:00,1.2339,1.2343,1.23285,1.2343,61600000.0
2009-04-13 22:09:00,1.2341,1.2342,1.23365,1.23415,39400000.0
2009-04-13 22:10:00,1.23425,1.23425,1.23315,1.2337,38800000.0
2009-04-13 22:11:00,1.2337,1.2359,1.2337,1.2356,65200000.0
2009-04-13 22:12:00,1.23535,1.23535,1.23335,1.2338,64200000.0
2009-04-13 22:13:00,1.2339,1.2344,1.2338,1.2341,53000000.0
2009-04-13 22:14:00,1.2343,1.2344,1.2336,1.2342,37800000.0
2009-04-13 22:15:00,1.2343,1.2343,1.2331,1.23335,36200000.0
2009-04-13 22:16:00,1.2335,1.2336,1.2332,1.2334,12600000.0
2009-04-13 22:17:00,1.2334,1.2336,1.23325,1.2336,27600000.0
2009-04-13 22:18:00,1.23335,1.23335,1.23325,1.23335,7400000.0
2009-04-13 22:19:00,1.2333,1.2338,1.2333,1.2336,17600000.0
2009-04-13 22:20:00,1.2333,1.2336,1.2333,1.2336,26200000.0
2009-04-13 22:21:00,1.2336,1.2336,1.23265,1.23265,52400000.0
2009-04-13 22:22:00,1.23265,1.2331,1.23265,1.2331,57400000.0
2009-04-13 22:23:00,1.23355,1.23355,1.23355,1.23355,2400000.0
2009-04-13 22:24:00,1.2331,1.23335,1.233,1.23335,7200000.0
2009-04-13 22:25:00,1.23335,1.2339,1.23315,1.2339,26200000.0
2009-04-13 22:26:00,1.2341,1.2341,1.234,1.2341,8200000.0
2009-04-13 22:27:00,1.2341,1.2341,1.2337,1.2337,8800000.0
2009-04-13 22:28:00,1.2338,1.2342,1.2338,1.2339,43200000.0
2009-04-13 22:29:00,1.2339,1.2339,1.23255,1.2337,72400000.0
2009-04-13 22:30:00,1.23415,1.2343,1.23295,1.2333,30800000.0
2009-04-13 22:31:00,1.23335,1.2338,1.2332,1.2338,25000000.0
2009-04-13 22:32:00,1.2338,1.2338,1.23355,1.23355,14400000.0
2009-04-13 22:33:00,1.23365,1.2338,1.23315,1.23335,16400000.0
2009-04-13 22:34:00,1.2334,1.23455,1.23335,1.23455,27400000.0
2009-04-13 22:35:00,1.23475,1.23495,1.23475,1.23485,7000000.0
2009-04-13 22:36:00,1.2344,1.23495,1.2334,1.2341,26000000.0
2009-04-13 22:37:00,1.2341,1.2341,1.23365,1.2337,8800000.0
2009-04-13 22:38:00,1.23365,1.23365,1.23365,1.23365,4800000.0
2009-04-13 22:39:00,1.23365,1.23365,1.23365,1.23365,2400000.0
2009-04-13 22:40:00,1.23365,1.23365,1.2335,1.2336,9200000.0
2009-04-13 22:41:00,1.2335,1.2338,1.2335,1.23375,22400000.0
2009-04-13 22:42:00,1.23288,1.23316,1.23287,1.23303,48000000.0
2009-04-13 22:43:00,1.23375,1.23375,1.2335,1.2335,12800000.0
2009-04-13 22:44:00,1.2332,1.2332,1.2332,1.2332,3600000.0
2009-04-13 22:45:00,1.23315,1.2335,1.23305,1.23305,47000000.0
2009-04-13 22:46:00,1.2331,1.2331,1.2327,1.2327,13200000.0
2009-04-13 22:47:00,1.23285,1.2329,1.2327,1.2327,16200000.0
2009-04-13 22:48:00,1.2327,1.23475,1.2326,1.23475,47600000.0
2009-04-13 22:49:00,1.2348,1.23495,1.2345,1.23495,39800000.0
2009-04-13 22:50:00,1.23315,1.23315,1.2328,1.23305,15600000.0
2009-04-13 22:51:00,1.23288,1.23288,1.23282,1.23283,8000000.0
2009-04-13 22:52:00,1.23305,1.23305,1.23275,1.23285,8000000.0
2009-04-13 22:53:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-13 22:54:00,1.23345,1.23345,1.23345,1.23345,1600000.0
2009-04-13 22:55:00,1.23345,1.2345,1.23345,1.2345,25600000.0
2009-04-13 22:56:00,1.2345,1.23455,1.2345,1.23455,4800000.0
2009-04-13 22:57:00,1.2342,1.2342,1.2333,1.2334,20000000.0
2009-04-13 22:58:00,1.2334,1.23365,1.2333,1.2335,12800000.0
2009-04-13 22:59:00,1.2334,1.2336,1.23335,1.2336,17600000.0
2009-04-13 23:00:00,1.23345,1.23355,1.23345,1.23355,3200000.0
2009-04-13 23:01:00,1.23345,1.2338,1.23345,1.2338,4000000.0
2009-04-13 23:02:00,1.23395,1.23395,1.23395,1.23395,1600000.0
2009-04-13 23:03:00,1.2341,1.2341,1.23395,1.234,4800000.0
2009-04-13 23:04:00,1.2338,1.23425,1.2338,1.2339,7400000.0
2009-04-13 23:05:00,1.23405,1.23405,1.23405,1.23405,1000000.0
2009-04-13 23:06:00,1.23415,1.23415,1.23379,1.23384,7800000.0
2009-04-13 23:07:00,1.23395,1.23395,1.2336,1.23385,7800000.0
2009-04-13 23:08:00,1.2339,1.2341,1.2338,1.2338,8800000.0
2009-04-13 23:09:00,1.23375,1.2344,1.23375,1.2344,11600000.0
2009-04-13 23:10:00,1.2344,1.2344,1.2344,1.2344,4000000.0
2009-04-13 23:11:00,1.2345,1.2345,1.2345,1.2345,1600000.0
2009-04-13 23:12:00,1.23445,1.23445,1.23355,1.2338,14800000.0
2009-04-13 23:13:00,1.23385,1.23485,1.23385,1.23485,16200000.0
2009-04-13 23:14:00,1.23398,1.23432,1.23379,1.23389,47800000.0
2009-04-13 23:15:00,1.23465,1.23465,1.23465,1.23465,1600000.0
2009-04-13 23:16:00,1.2349,1.2349,1.23455,1.2348,6400000.0
2009-04-13 23:17:00,1.2345,1.23465,1.2337,1.2338,25600000.0
2009-04-13 23:18:00,1.23395,1.2342,1.23395,1.2342,6200000.0
2009-04-13 23:19:00,1.2343,1.23455,1.2343,1.23455,9000000.0
2009-04-13 23:20:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2009-04-13 23:21:00,1.2346,1.2346,1.2345,1.23455,4800000.0
2009-04-13 23:24:00,1.23455,1.23455,1.2342,1.23445,4800000.0
2009-04-13 23:25:00,1.23425,1.23425,1.23425,1.23425,1000000.0
2009-04-13 23:26:00,1.234,1.234,1.234,1.234,4000000.0
2009-04-13 23:29:00,1.23425,1.23425,1.2339,1.2339,4000000.0
2009-04-13 23:30:00,1.23405,1.23415,1.23305,1.23335,33800000.0
2009-04-13 23:31:00,1.23355,1.23425,1.23335,1.23425,11200000.0
2009-04-13 23:32:00,1.2342,1.2343,1.23395,1.23405,17600000.0
2009-04-13 23:33:00,1.23342,1.23342,1.23335,1.23335,18800000.0
2009-04-13 23:34:00,1.234,1.2347,1.234,1.2347,18800000.0
2009-04-13 23:35:00,1.2349,1.2349,1.23405,1.2344,16400000.0
2009-04-13 23:36:00,1.23425,1.2344,1.23425,1.23435,6400000.0
2009-04-13 23:37:00,1.2345,1.2347,1.23445,1.2346,9600000.0
2009-04-13 23:38:00,1.23465,1.23505,1.2343,1.23485,65200000.0
2009-04-13 23:39:00,1.23485,1.23525,1.2348,1.2348,19200000.0
2009-04-13 23:40:00,1.23445,1.23455,1.23445,1.23455,6400000.0
2009-04-13 23:41:00,1.23465,1.2347,1.23445,1.23445,10600000.0
2009-04-13 23:42:00,1.2346,1.23545,1.2346,1.23545,30400000.0
2009-04-13 23:43:00,1.2356,1.23565,1.2356,1.23565,4800000.0
2009-04-13 23:44:00,1.23522,1.23522,1.2352,1.2352,3200000.0
2009-04-13 23:45:00,1.23565,1.23565,1.23565,1.23565,3200000.0
2009-04-13 23:46:00,1.2352,1.23545,1.2352,1.23545,3200000.0
2009-04-13 23:47:00,1.2355,1.2355,1.2355,1.2355,1600000.0
2009-04-13 23:48:00,1.2356,1.2356,1.2356,1.2356,3200000.0
2009-04-13 23:49:00,1.23555,1.23555,1.23555,1.23555,1600000.0
2009-04-13 23:50:00,1.2357,1.23605,1.23445,1.23465,27200000.0
2009-04-13 23:51:00,1.2348,1.2354,1.2343,1.2349,56200000.0
2009-04-13 23:52:00,1.2349,1.23525,1.2349,1.23505,12200000.0
2009-04-13 23:53:00,1.235,1.235,1.2349,1.2349,4800000.0
2009-04-13 23:54:00,1.2346,1.2346,1.2346,1.2346,3200000.0
2009-04-13 23:55:00,1.2347,1.23485,1.2347,1.23485,3200000.0
2009-04-13 23:56:00,1.235,1.23515,1.235,1.2351,4800000.0
2009-04-13 23:57:00,1.2352,1.2352,1.23445,1.23445,12800000.0
2009-04-13 23:58:00,1.23485,1.23595,1.23485,1.23575,18600000.0
2009-04-13 23:59:00,1.2357,1.236,1.23455,1.23455,58600000.0
2009-04-14 00:00:00,1.2354,1.2354,1.23445,1.23445,17600000.0
2009-04-14 00:01:00,1.2345,1.23505,1.23445,1.23455,23400000.0
2009-04-14 00:02:00,1.23455,1.23455,1.23435,1.2344,11200000.0
2009-04-14 00:03:00,1.2345,1.235,1.2345,1.235,30400000.0
2009-04-14 00:04:00,1.235,1.235,1.2347,1.2347,8000000.0
2009-04-14 00:05:00,1.2347,1.23475,1.23465,1.23475,4800000.0
2009-04-14 00:06:00,1.2347,1.23475,1.23465,1.23465,12800000.0
2009-04-14 00:07:00,1.23475,1.23475,1.23475,1.23475,1600000.0
2009-04-14 00:08:00,1.23485,1.23485,1.23475,1.23475,3200000.0
2009-04-14 00:09:00,1.23485,1.23485,1.23485,1.23485,1600000.0
2009-04-14 00:10:00,1.23475,1.23475,1.23405,1.23405,38400000.0
2009-04-14 00:11:00,1.23415,1.2345,1.23415,1.2345,9600000.0
2009-04-14 00:12:00,1.23445,1.23445,1.2343,1.23435,8000000.0
2009-04-14 00:13:00,1.23445,1.2345,1.23445,1.23445,4800000.0
2009-04-14 00:14:00,1.2344,1.2346,1.23405,1.23415,17600000.0
2009-04-14 00:15:00,1.2344,1.23455,1.2344,1.23445,16000000.0
2009-04-14 00:16:00,1.2344,1.23445,1.2344,1.23445,3200000.0
2009-04-14 00:17:00,1.23408,1.23408,1.23378,1.23385,16000000.0
2009-04-14 00:18:00,1.23375,1.23378,1.23366,1.23375,46200000.0
2009-04-14 00:19:00,1.23445,1.23575,1.23445,1.2356,46200000.0
2009-04-14 00:20:00,1.2355,1.2357,1.2355,1.2357,14400000.0
2009-04-14 00:21:00,1.2356,1.2356,1.2355,1.2356,4800000.0
2009-04-14 00:22:00,1.2355,1.2356,1.2355,1.2356,3200000.0
2009-04-14 00:23:00,1.23565,1.23565,1.23565,1.23565,1600000.0
2009-04-14 00:24:00,1.23575,1.23575,1.2356,1.2356,6400000.0
2009-04-14 00:25:00,1.23575,1.23575,1.2349,1.2349,7800000.0
2009-04-14 00:26:00,1.2347,1.23475,1.2347,1.23475,3000000.0
2009-04-14 00:27:00,1.2348,1.2348,1.2346,1.2346,8000000.0
2009-04-14 00:28:00,1.2343,1.2343,1.23405,1.23409,11200000.0
2009-04-14 00:29:00,1.23475,1.2348,1.23465,1.23465,11200000.0
2009-04-14 00:30:00,1.2347,1.2347,1.2336,1.23405,73600000.0
2009-04-14 00:31:00,1.23405,1.23425,1.2338,1.2339,41000000.0
2009-04-14 00:32:00,1.23395,1.23495,1.2338,1.23495,54600000.0
2009-04-14 00:33:00,1.2348,1.2353,1.23435,1.23505,85400000.0
2009-04-14 00:34:00,1.2351,1.2351,1.23485,1.2351,28800000.0
2009-04-14 00:35:00,1.23446,1.23446,1.23422,1.23446,1600000.0
2009-04-14 00:36:00,1.23525,1.23525,1.23525,1.23525,1600000.0
2009-04-14 00:37:00,1.2351,1.2351,1.2343,1.2343,43200000.0
2009-04-14 00:38:00,1.2343,1.2347,1.23425,1.2347,17600000.0
2009-04-14 00:39:00,1.23435,1.235,1.23385,1.235,48000000.0
2009-04-14 00:40:00,1.235,1.23505,1.23345,1.23345,46400000.0
2009-04-14 00:41:00,1.23355,1.23355,1.23355,1.23355,9600000.0
2009-04-14 00:42:00,1.23355,1.23455,1.23185,1.2321,76800000.0
2009-04-14 00:43:00,1.23215,1.23235,1.2321,1.2323,51200000.0
2009-04-14 00:44:00,1.2323,1.23265,1.23225,1.2325,44000000.0
2009-04-14 00:45:00,1.23255,1.2333,1.2314,1.2323,86000000.0
2009-04-14 00:46:00,1.2323,1.23325,1.2323,1.2325,64000000.0
2009-04-14 00:47:00,1.2325,1.23365,1.23235,1.2334,103200000.0
2009-04-14 00:48:00,1.23345,1.23345,1.23205,1.2325,45200000.0
2009-04-14 00:49:00,1.2325,1.2325,1.2318,1.2319,27200000.0
2009-04-14 00:50:00,1.2319,1.2332,1.2315,1.23285,143200000.0
2009-04-14 00:51:00,1.23265,1.23285,1.23265,1.23285,11200000.0
2009-04-14 00:52:00,1.2335,1.2343,1.2335,1.2343,39800000.0
2009-04-14 00:53:00,1.23445,1.23445,1.23445,1.23445,2000000.0
2009-04-14 00:54:00,1.23445,1.23445,1.2338,1.23395,10000000.0
2009-04-14 00:55:00,1.23395,1.23395,1.23395,1.23395,18000000.0
2009-04-14 00:56:00,1.2341,1.23425,1.2341,1.23415,6400000.0
2009-04-14 00:57:00,1.23425,1.2343,1.2339,1.23395,25400000.0
2009-04-14 00:58:00,1.23395,1.23395,1.23395,1.23395,15000000.0
2009-04-14 00:59:00,1.23395,1.23395,1.23265,1.23285,14000000.0
2009-04-14 01:00:00,1.23285,1.2338,1.23285,1.2338,61800000.0
2009-04-14 01:01:00,1.23395,1.23445,1.2335,1.2339,44200000.0
2009-04-14 01:02:00,1.23415,1.23445,1.23415,1.2344,11200000.0
2009-04-14 01:03:00,1.2345,1.2346,1.2345,1.2345,12800000.0
2009-04-14 01:04:00,1.23395,1.23395,1.23385,1.2339,23800000.0
2009-04-14 01:05:00,1.2346,1.2348,1.23395,1.23395,23800000.0
2009-04-14 01:06:00,1.23395,1.23435,1.23395,1.23435,6200000.0
2009-04-14 01:07:00,1.2343,1.2343,1.23395,1.23395,7600000.0
2009-04-14 01:08:00,1.23395,1.23425,1.2339,1.23425,10800000.0
2009-04-14 01:09:00,1.23392,1.23395,1.23392,1.23392,47400000.0
2009-04-14 01:10:00,1.2344,1.23515,1.23365,1.23385,47400000.0
2009-04-14 01:11:00,1.23375,1.234,1.23355,1.23385,35600000.0
2009-04-14 01:12:00,1.2337,1.23445,1.2337,1.23445,59200000.0
2009-04-14 01:13:00,1.2347,1.2347,1.23385,1.23405,92200000.0
2009-04-14 01:14:00,1.23395,1.23475,1.23395,1.2347,31400000.0
2009-04-14 01:15:00,1.2347,1.23475,1.23435,1.23475,13800000.0
2009-04-14 01:16:00,1.2345,1.23475,1.2344,1.23475,14600000.0
2009-04-14 01:17:00,1.23475,1.23475,1.23425,1.23445,30400000.0
2009-04-14 01:18:00,1.2344,1.2345,1.234,1.234,16000000.0
2009-04-14 01:19:00,1.23415,1.23415,1.23385,1.23405,25600000.0
2009-04-14 01:20:00,1.23405,1.2342,1.23405,1.2341,24200000.0
2009-04-14 01:21:00,1.2342,1.23425,1.23405,1.23425,27800000.0
2009-04-14 01:22:00,1.2345,1.2346,1.234,1.2342,40400000.0
2009-04-14 01:23:00,1.23415,1.2343,1.23395,1.23415,20800000.0
2009-04-14 01:24:00,1.2342,1.2342,1.2342,1.2342,1600000.0
2009-04-14 01:25:00,1.2342,1.2342,1.2335,1.2337,26200000.0
2009-04-14 01:26:00,1.2337,1.23395,1.23365,1.2337,27200000.0
2009-04-14 01:27:00,1.23365,1.2352,1.23345,1.23455,77600000.0
2009-04-14 01:28:00,1.23465,1.23465,1.23345,1.23415,140800000.0
2009-04-14 01:29:00,1.23415,1.2349,1.23415,1.23475,67200000.0
2009-04-14 01:30:00,1.2353,1.2355,1.2336,1.2343,113200000.0
2009-04-14 01:31:00,1.2344,1.23465,1.2342,1.23425,58800000.0
2009-04-14 01:32:00,1.2338,1.2345,1.2331,1.2341,106000000.0
2009-04-14 01:33:00,1.2341,1.23495,1.23405,1.23495,59600000.0
2009-04-14 01:34:00,1.23515,1.2353,1.2338,1.2341,59200000.0
2009-04-14 01:35:00,1.2342,1.2353,1.23405,1.23455,57600000.0
2009-04-14 01:36:00,1.23465,1.23465,1.23365,1.23415,59200000.0
2009-04-14 01:37:00,1.23415,1.2347,1.23335,1.2347,44800000.0
2009-04-14 01:38:00,1.23475,1.23485,1.2343,1.2346,45800000.0
2009-04-14 01:39:00,1.23475,1.23485,1.2346,1.2348,27200000.0
2009-04-14 01:40:00,1.2347,1.23485,1.2347,1.2348,8000000.0
2009-04-14 01:41:00,1.23485,1.2349,1.2348,1.23485,12800000.0
2009-04-14 01:42:00,1.23485,1.2349,1.2345,1.23485,28800000.0
2009-04-14 01:43:00,1.23475,1.23495,1.2347,1.2347,30200000.0
2009-04-14 01:44:00,1.23485,1.23485,1.23445,1.23485,17600000.0
2009-04-14 01:45:00,1.23495,1.2357,1.23485,1.2355,46200000.0
2009-04-14 01:46:00,1.2354,1.2355,1.23415,1.2344,83200000.0
2009-04-14 01:47:00,1.23455,1.2346,1.23405,1.2341,105600000.0
2009-04-14 01:48:00,1.23405,1.23455,1.23405,1.23435,81200000.0
2009-04-14 01:49:00,1.23445,1.235,1.23445,1.2349,77800000.0
2009-04-14 01:50:00,1.23495,1.23495,1.2342,1.2342,55000000.0
2009-04-14 01:51:00,1.23415,1.2342,1.23385,1.23385,25400000.0
2009-04-14 01:52:00,1.2339,1.2341,1.23375,1.23385,25600000.0
2009-04-14 01:53:00,1.23385,1.2341,1.2334,1.2341,35200000.0
2009-04-14 01:54:00,1.2342,1.2343,1.234,1.23415,27000000.0
2009-04-14 01:55:00,1.23425,1.23485,1.2342,1.2343,58600000.0
2009-04-14 01:56:00,1.2344,1.23455,1.2341,1.2344,21400000.0
2009-04-14 01:57:00,1.23445,1.23535,1.2344,1.2352,34600000.0
2009-04-14 01:58:00,1.23535,1.23605,1.23455,1.2358,31400000.0
2009-04-14 01:59:00,1.236,1.23605,1.23483,1.2357,64400000.0
2009-04-14 02:00:00,1.23575,1.23575,1.23495,1.23535,92200000.0
2009-04-14 02:01:00,1.23545,1.23625,1.23515,1.23515,56600000.0
2009-04-14 02:02:00,1.23505,1.23515,1.2348,1.2348,56400000.0
2009-04-14 02:03:00,1.23495,1.23545,1.2343,1.23435,63200000.0
2009-04-14 02:04:00,1.2346,1.2356,1.2344,1.2346,71800000.0
2009-04-14 02:05:00,1.23515,1.23615,1.23515,1.2357,135200000.0
2009-04-14 02:06:00,1.23565,1.23585,1.2355,1.23565,73000000.0
2009-04-14 02:07:00,1.23565,1.2363,1.2353,1.2361,80200000.0
2009-04-14 02:08:00,1.23615,1.2362,1.23465,1.2349,67200000.0
2009-04-14 02:09:00,1.235,1.2354,1.2349,1.23525,61600000.0
2009-04-14 02:10:00,1.235,1.23565,1.23475,1.23535,88800000.0
2009-04-14 02:11:00,1.2354,1.2361,1.2354,1.23585,35200000.0
2009-04-14 02:12:00,1.2358,1.2358,1.2349,1.23525,42400000.0
2009-04-14 02:13:00,1.2352,1.2367,1.235,1.23545,140600000.0
2009-04-14 02:14:00,1.2356,1.2361,1.2354,1.2357,56000000.0
2009-04-14 02:15:00,1.2356,1.23595,1.23515,1.23545,71600000.0
2009-04-14 02:16:00,1.23555,1.23555,1.23495,1.23515,55200000.0
2009-04-14 02:17:00,1.23515,1.23615,1.23515,1.2358,68600000.0
2009-04-14 02:18:00,1.2358,1.2362,1.2348,1.235,56400000.0
2009-04-14 02:19:00,1.2349,1.23515,1.2341,1.2343,77200000.0
2009-04-14 02:20:00,1.2341,1.23535,1.2341,1.23485,68800000.0
2009-04-14 02:21:00,1.23475,1.235,1.2343,1.235,43200000.0
2009-04-14 02:22:00,1.23505,1.2352,1.23455,1.23495,27400000.0
2009-04-14 02:23:00,1.23525,1.2353,1.23475,1.2348,38600000.0
2009-04-14 02:24:00,1.23465,1.23465,1.23365,1.23405,32000000.0
2009-04-14 02:25:00,1.23415,1.23435,1.234,1.23415,36800000.0
2009-04-14 02:26:00,1.23395,1.23555,1.2336,1.2349,106200000.0
2009-04-14 02:27:00,1.2346,1.23475,1.23375,1.2341,67200000.0
2009-04-14 02:28:00,1.23435,1.23465,1.23335,1.23415,55800000.0
2009-04-14 02:29:00,1.23405,1.23465,1.234,1.23465,43200000.0
2009-04-14 02:30:00,1.2346,1.23465,1.2338,1.2338,66200000.0
2009-04-14 02:31:00,1.2339,1.23425,1.23325,1.23425,48400000.0
2009-04-14 02:32:00,1.23435,1.23465,1.23415,1.23425,71600000.0
2009-04-14 02:33:00,1.23415,1.23495,1.23395,1.23495,130200000.0
2009-04-14 02:34:00,1.23525,1.23525,1.2346,1.235,49600000.0
2009-04-14 02:35:00,1.2346,1.23465,1.23415,1.23465,54400000.0
2009-04-14 02:36:00,1.2347,1.23525,1.23335,1.23385,39400000.0
2009-04-14 02:37:00,1.23395,1.23435,1.2336,1.23435,40200000.0
2009-04-14 02:38:00,1.2343,1.2343,1.23305,1.23325,36600000.0
2009-04-14 02:39:00,1.23305,1.23325,1.23305,1.2331,27200000.0
2009-04-14 02:40:00,1.2332,1.2332,1.2332,1.2332,3200000.0
2009-04-14 02:41:00,1.2332,1.23565,1.2331,1.2343,77600000.0
2009-04-14 02:42:00,1.2345,1.23545,1.23435,1.2348,76600000.0
2009-04-14 02:43:00,1.23485,1.23515,1.23475,1.23515,19200000.0
2009-04-14 02:44:00,1.23525,1.23585,1.2349,1.2354,47800000.0
2009-04-14 02:45:00,1.2353,1.2354,1.2344,1.2344,48400000.0
2009-04-14 02:46:00,1.2344,1.2349,1.2343,1.23435,41800000.0
2009-04-14 02:47:00,1.23435,1.23455,1.23435,1.2344,12800000.0
2009-04-14 02:48:00,1.23445,1.2349,1.23445,1.2346,46000000.0
2009-04-14 02:49:00,1.2347,1.23485,1.2345,1.2346,22400000.0
2009-04-14 02:50:00,1.2345,1.2346,1.23415,1.2343,50600000.0
2009-04-14 02:51:00,1.2343,1.23515,1.2342,1.2343,65600000.0
2009-04-14 02:52:00,1.2343,1.2348,1.2342,1.2343,46400000.0
2009-04-14 02:53:00,1.2343,1.23455,1.23415,1.23455,52800000.0
2009-04-14 02:54:00,1.2345,1.2349,1.23365,1.23435,108800000.0
2009-04-14 02:55:00,1.2345,1.2348,1.23325,1.2342,132000000.0
2009-04-14 02:56:00,1.23405,1.2344,1.2336,1.23425,68200000.0
2009-04-14 02:57:00,1.2344,1.23495,1.23375,1.23375,115600000.0
2009-04-14 02:58:00,1.23385,1.23405,1.2335,1.23385,292200000.0
2009-04-14 02:59:00,1.23395,1.23395,1.23315,1.2336,248000000.0
2009-04-14 03:00:00,1.23365,1.23365,1.2327,1.2331,97400000.0
2009-04-14 03:01:00,1.2331,1.2346,1.2321,1.2344,109000000.0
2009-04-14 03:02:00,1.23485,1.2355,1.2343,1.23485,68400000.0
2009-04-14 03:03:00,1.23495,1.2354,1.23485,1.2352,46400000.0
2009-04-14 03:04:00,1.2351,1.2352,1.23445,1.2346,52600000.0
2009-04-14 03:05:00,1.2346,1.23555,1.23455,1.2348,65000000.0
2009-04-14 03:06:00,1.23475,1.23485,1.23465,1.23475,18800000.0
2009-04-14 03:07:00,1.23465,1.23475,1.2344,1.2345,16000000.0
2009-04-14 03:08:00,1.2347,1.23495,1.2343,1.23495,30400000.0
2009-04-14 03:09:00,1.235,1.235,1.23455,1.23475,23800000.0
2009-04-14 03:10:00,1.2348,1.23495,1.2343,1.2348,60800000.0
2009-04-14 03:11:00,1.2349,1.2349,1.23455,1.23455,37200000.0
2009-04-14 03:12:00,1.2345,1.235,1.23435,1.2349,53400000.0
2009-04-14 03:13:00,1.235,1.2353,1.2347,1.235,54400000.0
2009-04-14 03:14:00,1.2349,1.2349,1.23445,1.2346,12600000.0
2009-04-14 03:15:00,1.23445,1.23465,1.2344,1.23465,11200000.0
2009-04-14 03:16:00,1.23395,1.2344,1.23385,1.2343,46600000.0
2009-04-14 03:17:00,1.2343,1.2345,1.23385,1.23385,37600000.0
2009-04-14 03:18:00,1.23385,1.23385,1.2336,1.2337,50800000.0
2009-04-14 03:19:00,1.23365,1.2339,1.23355,1.23355,11000000.0
2009-04-14 03:20:00,1.23345,1.234,1.23305,1.2339,33800000.0
2009-04-14 03:21:00,1.23405,1.23405,1.23375,1.23375,19200000.0
2009-04-14 03:22:00,1.23355,1.2337,1.23345,1.2337,20800000.0
2009-04-14 03:23:00,1.2337,1.2345,1.2335,1.2345,98600000.0
2009-04-14 03:24:00,1.2341,1.23555,1.2335,1.23435,51600000.0
2009-04-14 03:25:00,1.2345,1.23465,1.2342,1.2345,28800000.0
2009-04-14 03:26:00,1.2345,1.23535,1.23435,1.23435,52800000.0
2009-04-14 03:27:00,1.2344,1.2356,1.2344,1.2356,77000000.0
2009-04-14 03:28:00,1.2352,1.2352,1.2345,1.23455,42400000.0
2009-04-14 03:29:00,1.2346,1.2352,1.2344,1.235,66800000.0
2009-04-14 03:30:00,1.2351,1.2351,1.23435,1.2346,54200000.0
2009-04-14 03:31:00,1.23445,1.2353,1.23435,1.2348,36600000.0
2009-04-14 03:32:00,1.23485,1.23555,1.23485,1.2351,21200000.0
2009-04-14 03:33:00,1.23525,1.2354,1.2351,1.2351,14400000.0
2009-04-14 03:34:00,1.2349,1.23505,1.2344,1.235,53200000.0
2009-04-14 03:35:00,1.2348,1.23485,1.23425,1.2348,111600000.0
2009-04-14 03:36:00,1.235,1.23515,1.23495,1.23495,15200000.0
2009-04-14 03:37:00,1.2349,1.2352,1.23485,1.23495,44600000.0
2009-04-14 03:38:00,1.23505,1.23525,1.2348,1.23505,38400000.0
2009-04-14 03:39:00,1.23495,1.23495,1.23475,1.2349,16000000.0
2009-04-14 03:40:00,1.23495,1.235,1.2349,1.235,6400000.0
2009-04-14 03:41:00,1.235,1.23535,1.23445,1.23475,52000000.0
2009-04-14 03:42:00,1.23455,1.23495,1.2344,1.23495,15600000.0
2009-04-14 03:43:00,1.23515,1.23515,1.2347,1.2347,32800000.0
2009-04-14 03:44:00,1.23475,1.23515,1.23465,1.235,27400000.0
2009-04-14 03:45:00,1.23485,1.2351,1.23455,1.23485,56600000.0
2009-04-14 03:46:00,1.23475,1.2351,1.23435,1.23495,61000000.0
2009-04-14 03:47:00,1.23495,1.2352,1.2342,1.2343,93800000.0
2009-04-14 03:48:00,1.2343,1.2349,1.23405,1.2343,71400000.0
2009-04-14 03:49:00,1.2342,1.2344,1.2339,1.2341,42400000.0
2009-04-14 03:50:00,1.23465,1.2348,1.2344,1.23445,32000000.0
2009-04-14 03:51:00,1.2346,1.23475,1.2341,1.23425,68800000.0
2009-04-14 03:52:00,1.23415,1.23485,1.23385,1.2341,93600000.0
2009-04-14 03:53:00,1.234,1.23425,1.23365,1.23385,71600000.0
2009-04-14 03:54:00,1.23375,1.2341,1.2336,1.23365,64800000.0
2009-04-14 03:55:00,1.2336,1.23485,1.2334,1.2344,65200000.0
2009-04-14 03:56:00,1.2343,1.2355,1.23385,1.2355,57000000.0
2009-04-14 03:57:00,1.23555,1.23605,1.23425,1.23425,87200000.0
2009-04-14 03:58:00,1.2341,1.23485,1.2335,1.234,66600000.0
2009-04-14 03:59:00,1.234,1.235,1.2333,1.235,34000000.0
2009-04-14 04:00:00,1.23505,1.23505,1.2335,1.2349,37400000.0
2009-04-14 04:01:00,1.2341,1.23475,1.23405,1.2344,25000000.0
2009-04-14 04:02:00,1.2346,1.2352,1.23385,1.23395,95400000.0
2009-04-14 04:03:00,1.2339,1.23415,1.23375,1.23395,17600000.0
2009-04-14 04:04:00,1.2342,1.23515,1.2339,1.2351,35200000.0
2009-04-14 04:05:00,1.2351,1.2357,1.23455,1.23495,70400000.0
2009-04-14 04:06:00,1.235,1.23555,1.23455,1.23515,39000000.0
2009-04-14 04:07:00,1.2352,1.2355,1.2351,1.2353,21200000.0
2009-04-14 04:08:00,1.2354,1.2355,1.23495,1.23505,75200000.0
2009-04-14 04:09:00,1.23455,1.235,1.23455,1.23495,21400000.0
2009-04-14 04:10:00,1.23475,1.236,1.23475,1.2356,72600000.0
2009-04-14 04:11:00,1.23535,1.2358,1.23535,1.23575,41600000.0
2009-04-14 04:12:00,1.2358,1.23705,1.23465,1.23515,67200000.0
2009-04-14 04:13:00,1.2353,1.23555,1.2349,1.23525,46400000.0
2009-04-14 04:14:00,1.23545,1.2359,1.23545,1.23555,43600000.0
2009-04-14 04:15:00,1.23545,1.23555,1.2353,1.23555,9600000.0
2009-04-14 04:16:00,1.23555,1.2359,1.23555,1.2356,20800000.0
2009-04-14 04:17:00,1.2356,1.23605,1.2355,1.23605,21800000.0
2009-04-14 04:18:00,1.23625,1.23625,1.23625,1.23625,1600000.0
2009-04-14 04:19:00,1.23625,1.2366,1.2347,1.23475,36400000.0
2009-04-14 04:20:00,1.2353,1.2353,1.2345,1.23455,31000000.0
2009-04-14 04:21:00,1.23465,1.23475,1.2345,1.2345,4800000.0
2009-04-14 04:22:00,1.23465,1.235,1.2346,1.2349,28800000.0
2009-04-14 04:23:00,1.23515,1.2354,1.2349,1.2354,22400000.0
2009-04-14 04:24:00,1.2352,1.2355,1.23475,1.2351,62400000.0
2009-04-14 04:25:00,1.2351,1.2353,1.2342,1.2342,43600000.0
2009-04-14 04:26:00,1.23465,1.2353,1.2346,1.23505,62600000.0
2009-04-14 04:27:00,1.2351,1.2351,1.2347,1.23505,53200000.0
2009-04-14 04:28:00,1.23445,1.2348,1.23435,1.23455,74800000.0
2009-04-14 04:29:00,1.23445,1.23475,1.2344,1.23475,50200000.0
2009-04-14 04:30:00,1.2347,1.23475,1.2343,1.2345,22400000.0
2009-04-14 04:31:00,1.2345,1.23455,1.23415,1.23435,22400000.0
2009-04-14 04:32:00,1.23415,1.23425,1.23385,1.2342,46200000.0
2009-04-14 04:33:00,1.234,1.23455,1.234,1.23435,42000000.0
2009-04-14 04:34:00,1.23415,1.23475,1.23385,1.2342,49200000.0
2009-04-14 04:35:00,1.23405,1.23415,1.233,1.23315,176200000.0
2009-04-14 04:36:00,1.23325,1.23405,1.23315,1.23395,70000000.0
2009-04-14 04:37:00,1.23395,1.2349,1.2339,1.23425,47800000.0
2009-04-14 04:38:00,1.23425,1.23445,1.23395,1.2344,54600000.0
2009-04-14 04:39:00,1.2345,1.2345,1.23405,1.23405,57400000.0
2009-04-14 04:40:00,1.23385,1.2344,1.2338,1.2339,70600000.0
2009-04-14 04:41:00,1.234,1.23425,1.23375,1.23425,45600000.0
2009-04-14 04:42:00,1.23415,1.23435,1.23415,1.23425,12800000.0
2009-04-14 04:43:00,1.23425,1.2343,1.2336,1.2336,68800000.0
2009-04-14 04:44:00,1.23365,1.23395,1.2331,1.2337,22600000.0
2009-04-14 04:45:00,1.23385,1.23425,1.23345,1.23425,49400000.0
2009-04-14 04:46:00,1.2342,1.2345,1.234,1.23435,16000000.0
2009-04-14 04:47:00,1.23445,1.23505,1.23235,1.235,73400000.0
2009-04-14 04:48:00,1.2351,1.2351,1.2339,1.2348,60800000.0
2009-04-14 04:49:00,1.2344,1.2344,1.23365,1.2341,35200000.0
2009-04-14 04:50:00,1.23405,1.2344,1.2338,1.23415,28800000.0
2009-04-14 04:51:00,1.2342,1.23425,1.23415,1.23425,8000000.0
2009-04-14 04:52:00,1.2342,1.2342,1.23315,1.23315,19800000.0
2009-04-14 04:53:00,1.23315,1.2332,1.233,1.233,28000000.0
2009-04-14 04:54:00,1.2331,1.2333,1.23285,1.23305,75400000.0
2009-04-14 04:55:00,1.23315,1.23375,1.2328,1.23375,62400000.0
2009-04-14 04:56:00,1.2338,1.23385,1.23355,1.23355,16000000.0
2009-04-14 04:57:00,1.23355,1.2336,1.23355,1.2336,12400000.0
2009-04-14 04:58:00,1.2337,1.2338,1.2337,1.2338,6400000.0
2009-04-14 04:59:00,1.23375,1.2339,1.2334,1.23365,12800000.0
2009-04-14 05:00:00,1.23345,1.23415,1.23345,1.2336,31800000.0
2009-04-14 05:01:00,1.2336,1.23365,1.23345,1.23355,28600000.0
2009-04-14 05:02:00,1.23365,1.23405,1.23365,1.234,14400000.0
2009-04-14 05:03:00,1.2339,1.23395,1.2328,1.2335,36600000.0
2009-04-14 05:04:00,1.2336,1.2336,1.2327,1.23325,23600000.0
2009-04-14 05:05:00,1.2334,1.23345,1.2334,1.2334,17600000.0
2009-04-14 05:06:00,1.2338,1.2339,1.23365,1.23365,4800000.0
2009-04-14 05:07:00,1.23345,1.23365,1.2334,1.2335,14400000.0
2009-04-14 05:08:00,1.2334,1.2335,1.23305,1.23305,11200000.0
2009-04-14 05:09:00,1.2333,1.23335,1.2333,1.23335,3200000.0
2009-04-14 05:10:00,1.2334,1.23345,1.2333,1.23345,8000000.0
2009-04-14 05:11:00,1.23345,1.23355,1.23345,1.23355,8000000.0
2009-04-14 05:12:00,1.23345,1.23375,1.2333,1.2335,30200000.0
2009-04-14 05:13:00,1.2336,1.2342,1.2336,1.2336,35200000.0
2009-04-14 05:14:00,1.23365,1.23435,1.23355,1.2339,40000000.0
2009-04-14 05:15:00,1.23365,1.23365,1.2331,1.2335,49600000.0
2009-04-14 05:16:00,1.23345,1.2336,1.2331,1.23335,52800000.0
2009-04-14 05:17:00,1.23325,1.2335,1.23275,1.23275,48000000.0
2009-04-14 05:18:00,1.2328,1.23305,1.2326,1.233,24800000.0
2009-04-14 05:19:00,1.233,1.2335,1.233,1.23345,20600000.0
2009-04-14 05:20:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-04-14 05:21:00,1.2335,1.2339,1.2335,1.2339,14400000.0
2009-04-14 05:22:00,1.2339,1.2341,1.2338,1.2341,49600000.0
2009-04-14 05:23:00,1.23405,1.23405,1.23385,1.23405,25600000.0
2009-04-14 05:24:00,1.23395,1.23405,1.23385,1.23385,6400000.0
2009-04-14 05:25:00,1.2338,1.2338,1.2334,1.2338,35200000.0
2009-04-14 05:26:00,1.2338,1.2338,1.23345,1.23345,19200000.0
2009-04-14 05:27:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-14 05:28:00,1.23325,1.2334,1.233,1.233,92400000.0
2009-04-14 05:29:00,1.23305,1.23345,1.23305,1.23305,19200000.0
2009-04-14 05:30:00,1.2332,1.2334,1.233,1.2331,8000000.0
2009-04-14 05:31:00,1.23315,1.2335,1.23315,1.23345,19200000.0
2009-04-14 05:32:00,1.23325,1.23325,1.23325,1.23325,1600000.0
2009-04-14 05:33:00,1.2333,1.23365,1.233,1.2333,63200000.0
2009-04-14 05:34:00,1.2334,1.23345,1.233,1.2333,59200000.0
2009-04-14 05:35:00,1.2334,1.2337,1.2334,1.23355,47200000.0
2009-04-14 05:36:00,1.2337,1.23395,1.2337,1.2339,23200000.0
2009-04-14 05:37:00,1.2339,1.234,1.2338,1.2338,19600000.0
2009-04-14 05:38:00,1.23385,1.23395,1.23375,1.23385,21000000.0
2009-04-14 05:39:00,1.234,1.234,1.23345,1.2338,54000000.0
2009-04-14 05:40:00,1.2338,1.23415,1.2338,1.2341,42800000.0
2009-04-14 05:41:00,1.23405,1.2342,1.23405,1.2342,11200000.0
2009-04-14 05:42:00,1.2342,1.2342,1.2337,1.23375,52200000.0
2009-04-14 05:43:00,1.23385,1.23395,1.23365,1.23375,56000000.0
2009-04-14 05:44:00,1.23375,1.2342,1.2336,1.23405,42600000.0
2009-04-14 05:45:00,1.2343,1.2343,1.2336,1.23375,22400000.0
2009-04-14 05:46:00,1.23375,1.23465,1.2336,1.2341,78600000.0
2009-04-14 05:47:00,1.23415,1.2346,1.234,1.2343,41400000.0
2009-04-14 05:48:00,1.23435,1.23445,1.23425,1.23445,22400000.0
2009-04-14 05:49:00,1.23445,1.2346,1.2343,1.2343,27200000.0
2009-04-14 05:50:00,1.23405,1.2341,1.23315,1.23315,56000000.0
2009-04-14 05:51:00,1.23325,1.23375,1.23325,1.2337,28800000.0
2009-04-14 05:52:00,1.2337,1.234,1.2331,1.2331,20800000.0
2009-04-14 05:53:00,1.2332,1.23405,1.2325,1.23395,28600000.0
2009-04-14 05:54:00,1.234,1.2342,1.234,1.23415,8400000.0
2009-04-14 05:55:00,1.2343,1.2343,1.2343,1.2343,1600000.0
2009-04-14 05:56:00,1.2344,1.2344,1.2336,1.23375,34200000.0
2009-04-14 05:57:00,1.2338,1.2338,1.2338,1.2338,6000000.0
2009-04-14 05:58:00,1.2337,1.2337,1.23335,1.23345,43400000.0
2009-04-14 05:59:00,1.23345,1.23355,1.23335,1.23335,14000000.0
2009-04-14 06:00:00,1.23335,1.23365,1.23325,1.23365,9600000.0
2009-04-14 06:01:00,1.23355,1.23355,1.23335,1.23335,9600000.0
2009-04-14 06:02:00,1.23335,1.23345,1.23335,1.23345,4800000.0
2009-04-14 06:03:00,1.23345,1.23345,1.23335,1.23345,14200000.0
2009-04-14 06:04:00,1.23345,1.23345,1.2325,1.2326,35200000.0
2009-04-14 06:05:00,1.2327,1.2334,1.2327,1.2333,36800000.0
2009-04-14 06:06:00,1.2334,1.2334,1.2331,1.23325,32000000.0
2009-04-14 06:07:00,1.23335,1.2336,1.2331,1.23325,13800000.0
2009-04-14 06:08:00,1.2332,1.23385,1.2332,1.2334,28800000.0
2009-04-14 06:09:00,1.2333,1.2342,1.23315,1.2342,23400000.0
2009-04-14 06:10:00,1.23385,1.2339,1.2333,1.2337,33000000.0
2009-04-14 06:11:00,1.2337,1.2339,1.23215,1.2324,71800000.0
2009-04-14 06:12:00,1.23245,1.23355,1.23245,1.2329,80000000.0
2009-04-14 06:13:00,1.2329,1.23315,1.2327,1.23305,42800000.0
2009-04-14 06:14:00,1.2331,1.2331,1.2323,1.2327,16000000.0
2009-04-14 06:15:00,1.233,1.23315,1.2327,1.23285,30400000.0
2009-04-14 06:16:00,1.2331,1.23325,1.2331,1.23325,12800000.0
2009-04-14 06:17:00,1.23325,1.23355,1.233,1.23355,22400000.0
2009-04-14 06:18:00,1.23365,1.23365,1.2331,1.2331,16000000.0
2009-04-14 06:19:00,1.23325,1.23335,1.2328,1.233,41600000.0
2009-04-14 06:20:00,1.233,1.2331,1.23275,1.23295,30400000.0
2009-04-14 06:21:00,1.233,1.23335,1.2323,1.233,65600000.0
2009-04-14 06:22:00,1.23315,1.23325,1.2329,1.23295,19200000.0
2009-04-14 06:23:00,1.23305,1.2334,1.2327,1.23285,60200000.0
2009-04-14 06:24:00,1.23195,1.23202,1.2316,1.23188,41800000.0
2009-04-14 06:25:00,1.23285,1.2329,1.23285,1.2329,5800000.0
2009-04-14 06:26:00,1.2331,1.2332,1.233,1.23305,13200000.0
2009-04-14 06:27:00,1.23295,1.2333,1.23295,1.23325,51800000.0
2009-04-14 06:28:00,1.23315,1.23325,1.23315,1.23315,17400000.0
2009-04-14 06:29:00,1.2332,1.23345,1.23315,1.23335,24000000.0
2009-04-14 06:30:00,1.2334,1.23345,1.2331,1.23325,24000000.0
2009-04-14 06:31:00,1.23335,1.2337,1.23335,1.23355,24000000.0
2009-04-14 06:32:00,1.2335,1.23355,1.23325,1.23325,6400000.0
2009-04-14 06:33:00,1.2333,1.23335,1.23325,1.23335,8000000.0
2009-04-14 06:34:00,1.23345,1.2337,1.23325,1.2333,12000000.0
2009-04-14 06:35:00,1.2333,1.2333,1.2332,1.2332,11200000.0
2009-04-14 06:36:00,1.23345,1.2335,1.2332,1.2332,8000000.0
2009-04-14 06:37:00,1.23335,1.2335,1.23335,1.23345,6400000.0
2009-04-14 06:38:00,1.23345,1.23365,1.23335,1.23365,31600000.0
2009-04-14 06:39:00,1.2335,1.2335,1.2333,1.2333,14800000.0
2009-04-14 06:40:00,1.2333,1.23385,1.2332,1.23335,24400000.0
2009-04-14 06:41:00,1.23345,1.234,1.23345,1.23385,8000000.0
2009-04-14 06:42:00,1.234,1.2341,1.23395,1.23395,20800000.0
2009-04-14 06:43:00,1.23405,1.23405,1.2338,1.23385,16000000.0
2009-04-14 06:44:00,1.234,1.234,1.2338,1.23395,9400000.0
2009-04-14 06:45:00,1.2338,1.234,1.23365,1.234,26200000.0
2009-04-14 06:46:00,1.2338,1.23395,1.23365,1.23395,17600000.0
2009-04-14 06:47:00,1.23395,1.23395,1.23395,1.23395,6400000.0
2009-04-14 06:48:00,1.23395,1.23395,1.23395,1.23395,1600000.0
2009-04-14 06:49:00,1.23385,1.23405,1.2338,1.234,30400000.0
2009-04-14 06:50:00,1.23385,1.2341,1.23375,1.23405,40200000.0
2009-04-14 06:51:00,1.23395,1.2341,1.23375,1.2338,27200000.0
2009-04-14 06:52:00,1.23385,1.234,1.23385,1.234,27000000.0
2009-04-14 06:53:00,1.2339,1.2339,1.2338,1.2339,20800000.0
2009-04-14 06:54:00,1.23395,1.23395,1.23355,1.23355,27200000.0
2009-04-14 06:55:00,1.23355,1.23365,1.2334,1.2334,8000000.0
2009-04-14 06:56:00,1.2334,1.2338,1.2333,1.2338,45800000.0
2009-04-14 06:57:00,1.2335,1.234,1.2335,1.23395,18000000.0
2009-04-14 06:58:00,1.2339,1.234,1.2332,1.2334,74000000.0
2009-04-14 06:59:00,1.23345,1.2339,1.2334,1.2335,79000000.0
2009-04-14 07:00:00,1.2335,1.2335,1.23305,1.23305,33200000.0
2009-04-14 07:01:00,1.23305,1.23305,1.2324,1.2325,48800000.0
2009-04-14 07:02:00,1.2325,1.23305,1.23215,1.23285,153600000.0
2009-04-14 07:03:00,1.2323,1.2331,1.2323,1.23255,106200000.0
2009-04-14 07:04:00,1.2326,1.23295,1.2326,1.2327,66600000.0
2009-04-14 07:05:00,1.2328,1.2333,1.2315,1.2321,55600000.0
2009-04-14 07:06:00,1.23205,1.2322,1.232,1.23205,11200000.0
2009-04-14 07:07:00,1.2321,1.2321,1.23205,1.23205,8000000.0
2009-04-14 07:08:00,1.23225,1.2323,1.2316,1.2316,60600000.0
2009-04-14 07:09:00,1.23155,1.2319,1.23155,1.2319,8000000.0
2009-04-14 07:10:00,1.232,1.2328,1.23145,1.2328,31400000.0
2009-04-14 07:11:00,1.2328,1.2336,1.23275,1.2336,32000000.0
2009-04-14 07:12:00,1.23355,1.2336,1.23265,1.233,64200000.0
2009-04-14 07:13:00,1.23315,1.23315,1.23285,1.233,19200000.0
2009-04-14 07:14:00,1.23315,1.2333,1.23245,1.2328,54400000.0
2009-04-14 07:15:00,1.2328,1.2328,1.2325,1.23265,43000000.0
2009-04-14 07:16:00,1.2327,1.2327,1.2326,1.2326,16000000.0
2009-04-14 07:17:00,1.23225,1.2328,1.2321,1.2327,99400000.0
2009-04-14 07:18:00,1.23245,1.23245,1.232,1.232,9600000.0
2009-04-14 07:19:00,1.23205,1.23285,1.23205,1.2324,55200000.0
2009-04-14 07:20:00,1.23235,1.23255,1.23225,1.23255,32600000.0
2009-04-14 07:21:00,1.23255,1.2327,1.2322,1.23235,24000000.0
2009-04-14 07:22:00,1.23225,1.2327,1.23165,1.23185,49600000.0
2009-04-14 07:23:00,1.23185,1.2321,1.23175,1.23195,34800000.0
2009-04-14 07:24:00,1.23195,1.232,1.2319,1.2319,7600000.0
2009-04-14 07:25:00,1.2319,1.23335,1.23175,1.2321,50600000.0
2009-04-14 07:26:00,1.2325,1.23275,1.2322,1.2323,49600000.0
2009-04-14 07:27:00,1.23235,1.2329,1.23235,1.2328,59800000.0
2009-04-14 07:28:00,1.23285,1.23315,1.2328,1.233,41000000.0
2009-04-14 07:29:00,1.23295,1.233,1.23285,1.233,22400000.0
2009-04-14 07:30:00,1.233,1.233,1.2324,1.23275,48200000.0
2009-04-14 07:31:00,1.2327,1.233,1.2327,1.233,15600000.0
2009-04-14 07:32:00,1.23295,1.23345,1.23295,1.23295,14400000.0
2009-04-14 07:33:00,1.2324,1.2324,1.23235,1.23235,11200000.0
2009-04-14 07:34:00,1.2331,1.23325,1.23305,1.2332,11200000.0
2009-04-14 07:35:00,1.2335,1.23355,1.2327,1.2332,17400000.0
2009-04-14 07:36:00,1.23315,1.2336,1.2327,1.2335,32000000.0
2009-04-14 07:37:00,1.23355,1.23365,1.2331,1.23345,24000000.0
2009-04-14 07:38:00,1.2335,1.2339,1.2331,1.2334,37800000.0
2009-04-14 07:39:00,1.23305,1.23355,1.23305,1.23345,20800000.0
2009-04-14 07:40:00,1.2333,1.2334,1.23295,1.2332,60800000.0
2009-04-14 07:41:00,1.23325,1.23325,1.233,1.2331,21000000.0
2009-04-14 07:42:00,1.2331,1.23335,1.2327,1.2333,76800000.0
2009-04-14 07:43:00,1.2333,1.23355,1.23325,1.23325,25600000.0
2009-04-14 07:44:00,1.2332,1.23325,1.2312,1.2314,56200000.0
2009-04-14 07:45:00,1.2314,1.233,1.2314,1.2321,37000000.0
2009-04-14 07:46:00,1.2322,1.23235,1.23095,1.23235,44800000.0
2009-04-14 07:47:00,1.2325,1.2325,1.2319,1.2319,44800000.0
2009-04-14 07:48:00,1.23205,1.23205,1.23195,1.23205,4800000.0
2009-04-14 07:49:00,1.23195,1.23205,1.23155,1.2316,27200000.0
2009-04-14 07:50:00,1.2317,1.23245,1.2314,1.23245,36800000.0
2009-04-14 07:51:00,1.2324,1.23245,1.23175,1.23215,36800000.0
2009-04-14 07:52:00,1.2322,1.2337,1.2322,1.23265,58200000.0
2009-04-14 07:53:00,1.23265,1.2334,1.23245,1.2326,34400000.0
2009-04-14 07:54:00,1.23265,1.2327,1.23245,1.23265,28800000.0
2009-04-14 07:55:00,1.23245,1.23245,1.2318,1.2318,30400000.0
2009-04-14 07:56:00,1.2321,1.23235,1.23195,1.2323,41600000.0
2009-04-14 07:57:00,1.23235,1.2329,1.2323,1.2329,28800000.0
2009-04-14 07:58:00,1.2328,1.2328,1.2323,1.2327,106000000.0
2009-04-14 07:59:00,1.2327,1.23295,1.2314,1.2321,61600000.0
2009-04-14 08:00:00,1.23185,1.23285,1.23185,1.23245,62600000.0
2009-04-14 08:01:00,1.2326,1.2326,1.2322,1.23235,31400000.0
2009-04-14 08:02:00,1.23255,1.2326,1.2323,1.2326,18800000.0
2009-04-14 08:03:00,1.23255,1.23295,1.23255,1.2327,43600000.0
2009-04-14 08:04:00,1.23265,1.2334,1.2325,1.2334,21200000.0
2009-04-14 08:05:00,1.2334,1.2336,1.23295,1.2332,26600000.0
2009-04-14 08:06:00,1.2331,1.23325,1.23285,1.23325,7400000.0
2009-04-14 08:07:00,1.2332,1.23335,1.2332,1.2332,8000000.0
2009-04-14 08:08:00,1.23335,1.23335,1.23275,1.2331,10200000.0
2009-04-14 08:09:00,1.23305,1.2332,1.23305,1.23305,4800000.0
2009-04-14 08:10:00,1.23305,1.23325,1.23235,1.2332,69200000.0
2009-04-14 08:11:00,1.2332,1.2335,1.23295,1.2331,22600000.0
2009-04-14 08:12:00,1.2332,1.2336,1.2332,1.2335,29800000.0
2009-04-14 08:13:00,1.23345,1.23355,1.23245,1.23245,38400000.0
2009-04-14 08:14:00,1.23255,1.2335,1.23255,1.2328,20200000.0
2009-04-14 08:15:00,1.23295,1.23295,1.2327,1.2329,23400000.0
2009-04-14 08:16:00,1.23285,1.23285,1.23225,1.23285,90200000.0
2009-04-14 08:17:00,1.23285,1.23325,1.23285,1.23305,38400000.0
2009-04-14 08:18:00,1.2331,1.2332,1.232,1.23215,46400000.0
2009-04-14 08:19:00,1.23235,1.23395,1.2319,1.2326,108800000.0
2009-04-14 08:20:00,1.2328,1.2329,1.23245,1.2325,64000000.0
2009-04-14 08:21:00,1.2325,1.23295,1.23215,1.23275,58800000.0
2009-04-14 08:22:00,1.23265,1.2331,1.2326,1.23295,73800000.0
2009-04-14 08:23:00,1.23285,1.23295,1.23195,1.23195,93600000.0
2009-04-14 08:24:00,1.232,1.2325,1.2313,1.23205,121800000.0
2009-04-14 08:25:00,1.23205,1.2324,1.23115,1.23185,172600000.0
2009-04-14 08:26:00,1.232,1.23255,1.23105,1.23255,143400000.0
2009-04-14 08:27:00,1.23255,1.2327,1.2322,1.23255,68800000.0
2009-04-14 08:28:00,1.2325,1.23265,1.2321,1.2323,80400000.0
2009-04-14 08:29:00,1.2324,1.2324,1.23195,1.23215,72800000.0
2009-04-14 08:30:00,1.2322,1.23275,1.23145,1.2325,83000000.0
2009-04-14 08:31:00,1.2325,1.23285,1.2321,1.23285,79400000.0
2009-04-14 08:32:00,1.23285,1.2332,1.23215,1.23235,59800000.0
2009-04-14 08:33:00,1.2323,1.23265,1.23205,1.23265,39400000.0
2009-04-14 08:34:00,1.23245,1.23305,1.23165,1.23185,78400000.0
2009-04-14 08:35:00,1.2321,1.23255,1.2318,1.2321,34800000.0
2009-04-14 08:36:00,1.2321,1.23265,1.23155,1.23175,75400000.0
2009-04-14 08:37:00,1.2316,1.23225,1.2316,1.23205,80800000.0
2009-04-14 08:38:00,1.2322,1.23275,1.2322,1.23235,48800000.0
2009-04-14 08:39:00,1.2323,1.2323,1.23195,1.23215,20800000.0
2009-04-14 08:40:00,1.2323,1.2323,1.2318,1.2321,50600000.0
2009-04-14 08:41:00,1.2322,1.2327,1.23215,1.2327,50200000.0
2009-04-14 08:42:00,1.2327,1.2329,1.2326,1.2329,29800000.0
2009-04-14 08:43:00,1.2329,1.2329,1.2317,1.2319,30400000.0
2009-04-14 08:44:00,1.2318,1.232,1.23125,1.2314,70600000.0
2009-04-14 08:45:00,1.2316,1.23225,1.231,1.231,131000000.0
2009-04-14 08:46:00,1.23095,1.23165,1.23065,1.2316,83800000.0
2009-04-14 08:47:00,1.2315,1.23245,1.2311,1.23205,83800000.0
2009-04-14 08:48:00,1.232,1.2325,1.23165,1.2319,84800000.0
2009-04-14 08:49:00,1.23185,1.2322,1.23175,1.23195,20800000.0
2009-04-14 08:50:00,1.232,1.23265,1.232,1.2322,37000000.0
2009-04-14 08:51:00,1.2323,1.2323,1.231,1.23135,62800000.0
2009-04-14 08:52:00,1.23145,1.2315,1.2306,1.23085,122800000.0
2009-04-14 08:53:00,1.23095,1.23205,1.23005,1.2301,196000000.0
2009-04-14 08:54:00,1.2307,1.2324,1.2307,1.23215,93400000.0
2009-04-14 08:55:00,1.23255,1.23265,1.23205,1.2323,64400000.0
2009-04-14 08:56:00,1.2319,1.23215,1.23165,1.23185,52800000.0
2009-04-14 08:57:00,1.2319,1.2323,1.231,1.2316,58600000.0
2009-04-14 08:58:00,1.23165,1.2323,1.23035,1.23095,133400000.0
2009-04-14 08:59:00,1.23105,1.23165,1.23035,1.23115,122600000.0
2009-04-14 09:00:00,1.2313,1.23235,1.23105,1.2321,63000000.0
2009-04-14 09:01:00,1.23245,1.2327,1.23215,1.2327,75000000.0
2009-04-14 09:02:00,1.23235,1.2328,1.231,1.2318,168800000.0
2009-04-14 09:03:00,1.23185,1.232,1.23105,1.2314,72800000.0
2009-04-14 09:04:00,1.2313,1.2322,1.2313,1.2317,97600000.0
2009-04-14 09:05:00,1.2319,1.2319,1.23065,1.23155,80000000.0
2009-04-14 09:06:00,1.23145,1.2316,1.23095,1.23115,120400000.0
2009-04-14 09:07:00,1.23115,1.23125,1.23045,1.23085,118600000.0
2009-04-14 09:08:00,1.23085,1.232,1.23065,1.232,106600000.0
2009-04-14 09:09:00,1.23205,1.23345,1.2315,1.23255,113600000.0
2009-04-14 09:10:00,1.2326,1.233,1.23235,1.2327,110400000.0
2009-04-14 09:11:00,1.23275,1.2329,1.232,1.2325,84800000.0
2009-04-14 09:12:00,1.23255,1.2329,1.2319,1.23215,74800000.0
2009-04-14 09:13:00,1.23215,1.23295,1.23215,1.23275,57600000.0
2009-04-14 09:14:00,1.2329,1.2338,1.23275,1.2328,103800000.0
2009-04-14 09:15:00,1.2327,1.23295,1.2325,1.2327,60800000.0
2009-04-14 09:16:00,1.2328,1.2328,1.2317,1.232,59200000.0
2009-04-14 09:17:00,1.2322,1.23265,1.232,1.23255,60800000.0
2009-04-14 09:18:00,1.23265,1.23265,1.23205,1.23255,67600000.0
2009-04-14 09:19:00,1.23255,1.2335,1.23245,1.23285,102400000.0
2009-04-14 09:20:00,1.233,1.23305,1.2321,1.2326,93200000.0
2009-04-14 09:21:00,1.2327,1.2333,1.2327,1.23315,71400000.0
2009-04-14 09:22:00,1.2331,1.2336,1.23285,1.23305,97600000.0
2009-04-14 09:23:00,1.2331,1.23345,1.2326,1.23285,132800000.0
2009-04-14 09:24:00,1.2328,1.2331,1.23255,1.233,41600000.0
2009-04-14 09:25:00,1.23295,1.234,1.23295,1.23395,70000000.0
2009-04-14 09:26:00,1.23395,1.23415,1.2334,1.2338,124400000.0
2009-04-14 09:27:00,1.23385,1.2341,1.23205,1.23205,94000000.0
2009-04-14 09:28:00,1.2322,1.23325,1.2322,1.2329,102400000.0
2009-04-14 09:29:00,1.23315,1.2339,1.23295,1.2339,81600000.0
2009-04-14 09:30:00,1.2338,1.23415,1.2333,1.23415,62400000.0
2009-04-14 09:31:00,1.2342,1.2343,1.2338,1.2341,89600000.0
2009-04-14 09:32:00,1.2341,1.23415,1.2339,1.234,32000000.0
2009-04-14 09:33:00,1.234,1.23435,1.234,1.23425,65600000.0
2009-04-14 09:34:00,1.23425,1.2347,1.2342,1.23465,41400000.0
2009-04-14 09:35:00,1.23425,1.235,1.2342,1.23465,78200000.0
2009-04-14 09:36:00,1.2347,1.2348,1.2344,1.23455,43200000.0
2009-04-14 09:37:00,1.23455,1.23535,1.2345,1.23465,99200000.0
2009-04-14 09:38:00,1.2346,1.2351,1.23415,1.2351,58000000.0
2009-04-14 09:39:00,1.2351,1.2351,1.2342,1.23465,81600000.0
2009-04-14 09:40:00,1.23465,1.23505,1.2343,1.2343,91200000.0
2009-04-14 09:41:00,1.2344,1.2349,1.23435,1.23445,81200000.0
2009-04-14 09:42:00,1.2345,1.2345,1.2341,1.2341,59200000.0
2009-04-14 09:43:00,1.23415,1.2344,1.234,1.2341,44400000.0
2009-04-14 09:44:00,1.2341,1.23475,1.23385,1.23385,114000000.0
2009-04-14 09:45:00,1.2339,1.2342,1.23385,1.234,45800000.0
2009-04-14 09:46:00,1.23405,1.23495,1.23405,1.2347,111800000.0
2009-04-14 09:47:00,1.23475,1.23555,1.2346,1.2353,104800000.0
2009-04-14 09:48:00,1.23535,1.23555,1.23505,1.23545,37400000.0
2009-04-14 09:49:00,1.23545,1.23555,1.23485,1.2349,76200000.0
2009-04-14 09:50:00,1.23505,1.23505,1.23385,1.234,100800000.0
2009-04-14 09:51:00,1.234,1.23415,1.2338,1.2338,84800000.0
2009-04-14 09:52:00,1.2338,1.23415,1.23375,1.23395,59200000.0
2009-04-14 09:53:00,1.234,1.23455,1.23395,1.23435,65600000.0
2009-04-14 09:54:00,1.23445,1.23445,1.23365,1.23405,104400000.0
2009-04-14 09:55:00,1.2341,1.23415,1.23385,1.234,58400000.0
2009-04-14 09:56:00,1.23405,1.23405,1.23335,1.2334,41000000.0
2009-04-14 09:57:00,1.2334,1.2336,1.2332,1.2335,65600000.0
2009-04-14 09:58:00,1.2335,1.23415,1.2335,1.2337,25600000.0
2009-04-14 09:59:00,1.2338,1.23525,1.23345,1.23485,82000000.0
2009-04-14 10:00:00,1.23445,1.23455,1.2338,1.2345,60200000.0
2009-04-14 10:01:00,1.23445,1.2351,1.23445,1.23485,40400000.0
2009-04-14 10:02:00,1.2349,1.23505,1.23455,1.23475,58000000.0
2009-04-14 10:03:00,1.2347,1.23505,1.23435,1.23505,47200000.0
2009-04-14 10:04:00,1.23505,1.2351,1.23475,1.2351,25600000.0
2009-04-14 10:05:00,1.2354,1.23555,1.23505,1.2354,53800000.0
2009-04-14 10:06:00,1.2355,1.23565,1.2353,1.23545,56000000.0
2009-04-14 10:07:00,1.2355,1.2356,1.2348,1.23545,68800000.0
2009-04-14 10:08:00,1.23545,1.2355,1.2351,1.23525,41600000.0
2009-04-14 10:09:00,1.2353,1.2356,1.23515,1.23525,61600000.0
2009-04-14 10:10:00,1.2355,1.2356,1.23465,1.23485,71200000.0
2009-04-14 10:11:00,1.23495,1.2355,1.23485,1.2355,51200000.0
2009-04-14 10:12:00,1.23555,1.2356,1.2351,1.2354,73600000.0
2009-04-14 10:13:00,1.23545,1.23685,1.23525,1.23685,40000000.0
2009-04-14 10:14:00,1.23685,1.2372,1.2356,1.23565,104000000.0
2009-04-14 10:15:00,1.23565,1.2363,1.23525,1.2355,149400000.0
2009-04-14 10:16:00,1.2358,1.23605,1.2355,1.2359,81600000.0
2009-04-14 10:17:00,1.236,1.2366,1.23595,1.2366,32600000.0
2009-04-14 10:18:00,1.23665,1.23665,1.2362,1.2365,61800000.0
2009-04-14 10:19:00,1.2364,1.2369,1.23605,1.23605,72200000.0
2009-04-14 10:20:00,1.2361,1.23655,1.23575,1.236,99800000.0
2009-04-14 10:21:00,1.23615,1.23615,1.2354,1.23585,49600000.0
2009-04-14 10:22:00,1.23575,1.23655,1.23575,1.23615,66200000.0
2009-04-14 10:23:00,1.2362,1.2363,1.2359,1.23595,41600000.0
2009-04-14 10:24:00,1.2359,1.23635,1.23565,1.2359,104000000.0
2009-04-14 10:25:00,1.236,1.2362,1.2358,1.23605,54000000.0
2009-04-14 10:26:00,1.2362,1.2364,1.23555,1.2361,100200000.0
2009-04-14 10:27:00,1.236,1.23635,1.23585,1.2362,68000000.0
2009-04-14 10:28:00,1.23615,1.23655,1.2353,1.23545,85600000.0
2009-04-14 10:29:00,1.23525,1.23565,1.2351,1.23525,53000000.0
2009-04-14 10:30:00,1.2354,1.23585,1.23535,1.23575,91000000.0
2009-04-14 10:31:00,1.23595,1.23645,1.23565,1.23645,49600000.0
2009-04-14 10:32:00,1.23655,1.23655,1.23615,1.23625,48000000.0
2009-04-14 10:33:00,1.23625,1.2363,1.23585,1.23615,71600000.0
2009-04-14 10:34:00,1.23615,1.23615,1.23505,1.23505,70000000.0
2009-04-14 10:35:00,1.235,1.2355,1.235,1.2353,67600000.0
2009-04-14 10:36:00,1.2355,1.23555,1.23525,1.23535,51200000.0
2009-04-14 10:37:00,1.2354,1.2354,1.23495,1.2353,46800000.0
2009-04-14 10:38:00,1.2353,1.2355,1.23455,1.23495,52800000.0
2009-04-14 10:39:00,1.235,1.2351,1.235,1.2351,8000000.0
2009-04-14 10:40:00,1.2351,1.2353,1.2346,1.2353,51800000.0
2009-04-14 10:41:00,1.2353,1.2353,1.23477,1.2353,26000000.0
2009-04-14 10:42:00,1.2353,1.2353,1.2342,1.2348,47800000.0
2009-04-14 10:43:00,1.2348,1.2353,1.23475,1.2349,105000000.0
2009-04-14 10:44:00,1.2348,1.23555,1.2341,1.23545,95000000.0
2009-04-14 10:45:00,1.23525,1.2356,1.23485,1.2355,43600000.0
2009-04-14 10:46:00,1.2355,1.23585,1.2355,1.23585,32400000.0
2009-04-14 10:47:00,1.23595,1.236,1.23525,1.2355,72200000.0
2009-04-14 10:48:00,1.2356,1.2356,1.23525,1.2354,35200000.0
2009-04-14 10:49:00,1.2357,1.2361,1.2356,1.2361,29200000.0
2009-04-14 10:50:00,1.2361,1.2361,1.236,1.2361,28200000.0
2009-04-14 10:51:00,1.2361,1.23625,1.236,1.2361,46600000.0
2009-04-14 10:52:00,1.23615,1.2362,1.2352,1.2362,47800000.0
2009-04-14 10:53:00,1.2362,1.2362,1.2349,1.2349,28200000.0
2009-04-14 10:54:00,1.23485,1.2354,1.23455,1.23455,104000000.0
2009-04-14 10:55:00,1.23455,1.2348,1.2344,1.2346,56000000.0
2009-04-14 10:56:00,1.2345,1.2347,1.2339,1.2342,105000000.0
2009-04-14 10:57:00,1.2342,1.2349,1.2339,1.234,89200000.0
2009-04-14 10:58:00,1.2333,1.2341,1.2333,1.2337,36800000.0
2009-04-14 10:59:00,1.23375,1.23485,1.2337,1.23485,27200000.0
2009-04-14 11:00:00,1.23485,1.23485,1.234,1.23415,19200000.0
2009-04-14 11:01:00,1.23415,1.2347,1.23375,1.2347,51200000.0
2009-04-14 11:02:00,1.23475,1.23505,1.23455,1.23485,44800000.0
2009-04-14 11:03:00,1.23485,1.23555,1.23485,1.23525,68800000.0
2009-04-14 11:04:00,1.23525,1.2356,1.23525,1.2355,63600000.0
2009-04-14 11:05:00,1.2354,1.2356,1.2354,1.2356,10600000.0
2009-04-14 11:06:00,1.2355,1.2357,1.23545,1.2355,47400000.0
2009-04-14 11:07:00,1.23545,1.23595,1.2353,1.23535,54400000.0
2009-04-14 11:08:00,1.23535,1.23555,1.23475,1.23475,56600000.0
2009-04-14 11:09:00,1.2348,1.23595,1.2348,1.2359,78000000.0
2009-04-14 11:10:00,1.23555,1.23625,1.2355,1.23625,49600000.0
2009-04-14 11:11:00,1.2363,1.2363,1.23595,1.236,40000000.0
2009-04-14 11:12:00,1.236,1.23645,1.236,1.23615,48000000.0
2009-04-14 11:13:00,1.2362,1.2364,1.23515,1.23555,107800000.0
2009-04-14 11:14:00,1.23545,1.2362,1.2354,1.23605,66600000.0
2009-04-14 11:15:00,1.23635,1.2365,1.23555,1.23625,81200000.0
2009-04-14 11:16:00,1.2363,1.2369,1.23605,1.23665,113600000.0
2009-04-14 11:17:00,1.2366,1.23705,1.2363,1.2368,60800000.0
2009-04-14 11:18:00,1.2369,1.2369,1.23555,1.2356,54000000.0
2009-04-14 11:19:00,1.23545,1.2357,1.2346,1.2351,62000000.0
2009-04-14 11:20:00,1.23535,1.2354,1.23375,1.23445,93800000.0
2009-04-14 11:21:00,1.23475,1.23555,1.2345,1.2348,80000000.0
2009-04-14 11:22:00,1.2347,1.23545,1.23445,1.2351,55000000.0
2009-04-14 11:23:00,1.2351,1.2355,1.235,1.23525,72000000.0
2009-04-14 11:24:00,1.23525,1.23585,1.2345,1.23585,43600000.0
2009-04-14 11:25:00,1.2349,1.23495,1.2341,1.2348,64400000.0
2009-04-14 11:26:00,1.2349,1.2353,1.2347,1.2352,36400000.0
2009-04-14 11:27:00,1.23515,1.2354,1.2346,1.2349,49600000.0
2009-04-14 11:28:00,1.23505,1.2353,1.235,1.235,22200000.0
2009-04-14 11:29:00,1.235,1.2351,1.23465,1.2349,83200000.0
2009-04-14 11:30:00,1.235,1.2351,1.23495,1.2351,12800000.0
2009-04-14 11:31:00,1.2353,1.23575,1.2353,1.23555,39400000.0
2009-04-14 11:32:00,1.2356,1.23575,1.2355,1.23555,17600000.0
2009-04-14 11:33:00,1.23555,1.23625,1.2353,1.2361,53800000.0
2009-04-14 11:34:00,1.23625,1.2364,1.236,1.2361,35200000.0
2009-04-14 11:35:00,1.23555,1.23575,1.23545,1.23575,20800000.0
2009-04-14 11:36:00,1.23585,1.23585,1.2358,1.2358,9600000.0
2009-04-14 11:37:00,1.23585,1.23585,1.23585,1.23585,3200000.0
2009-04-14 11:38:00,1.23585,1.2366,1.2358,1.23585,70400000.0
2009-04-14 11:39:00,1.2359,1.2362,1.2357,1.23605,80000000.0
2009-04-14 11:40:00,1.23605,1.2365,1.236,1.23625,51200000.0
2009-04-14 11:41:00,1.23625,1.23625,1.236,1.23605,14400000.0
2009-04-14 11:42:00,1.236,1.23625,1.2359,1.23615,24000000.0
2009-04-14 11:43:00,1.2363,1.2368,1.2356,1.2362,107800000.0
2009-04-14 11:44:00,1.2361,1.2365,1.2359,1.2359,38400000.0
2009-04-14 11:45:00,1.2358,1.23635,1.2358,1.23635,50600000.0
2009-04-14 11:46:00,1.2363,1.2363,1.2362,1.23625,16000000.0
2009-04-14 11:47:00,1.23635,1.23645,1.236,1.23645,40000000.0
2009-04-14 11:48:00,1.2365,1.23685,1.23615,1.23615,89200000.0
2009-04-14 11:49:00,1.236,1.23615,1.2356,1.23585,35800000.0
2009-04-14 11:50:00,1.23595,1.23665,1.23595,1.23655,24400000.0
2009-04-14 11:51:00,1.23645,1.2371,1.23645,1.23685,62400000.0
2009-04-14 11:52:00,1.2367,1.23735,1.23645,1.23655,57800000.0
2009-04-14 11:53:00,1.23655,1.23685,1.23625,1.23685,75800000.0
2009-04-14 11:54:00,1.23685,1.23685,1.23605,1.23635,65200000.0
2009-04-14 11:55:00,1.23635,1.2364,1.23555,1.2362,95600000.0
2009-04-14 11:56:00,1.23625,1.2367,1.23605,1.23635,72000000.0
2009-04-14 11:57:00,1.23635,1.2368,1.23635,1.2366,62400000.0
2009-04-14 11:58:00,1.23665,1.2371,1.23615,1.23685,69200000.0
2009-04-14 11:59:00,1.23685,1.23685,1.2367,1.2367,4800000.0
2009-04-14 12:00:00,1.2368,1.237,1.2365,1.2369,56000000.0
2009-04-14 12:01:00,1.2368,1.23695,1.23655,1.2366,75200000.0
2009-04-14 12:02:00,1.23655,1.2367,1.23635,1.23655,32000000.0
2009-04-14 12:03:00,1.2365,1.23655,1.2361,1.2362,104400000.0
2009-04-14 12:04:00,1.23625,1.23665,1.2357,1.23615,131200000.0
2009-04-14 12:05:00,1.2362,1.23655,1.236,1.23655,83200000.0
2009-04-14 12:06:00,1.2366,1.2366,1.23635,1.23635,14400000.0
2009-04-14 12:07:00,1.2368,1.23745,1.23655,1.23745,70800000.0
2009-04-14 12:08:00,1.2377,1.23785,1.23645,1.2371,64600000.0
2009-04-14 12:09:00,1.23725,1.23805,1.23705,1.23745,90400000.0
2009-04-14 12:10:00,1.2374,1.23825,1.23725,1.2376,79000000.0
2009-04-14 12:11:00,1.2376,1.2377,1.23725,1.2374,69800000.0
2009-04-14 12:12:00,1.23745,1.23745,1.23665,1.2373,52600000.0
2009-04-14 12:13:00,1.2374,1.2375,1.2372,1.23725,24000000.0
2009-04-14 12:14:00,1.23725,1.23765,1.2372,1.2374,16000000.0
2009-04-14 12:15:00,1.23735,1.2374,1.23715,1.2372,27200000.0
2009-04-14 12:16:00,1.2373,1.2374,1.23725,1.2374,27200000.0
2009-04-14 12:17:00,1.23745,1.23805,1.2369,1.23725,83600000.0
2009-04-14 12:18:00,1.23735,1.23795,1.23705,1.2379,61200000.0
2009-04-14 12:19:00,1.2378,1.2378,1.2368,1.23735,25600000.0
2009-04-14 12:20:00,1.23735,1.2378,1.23735,1.2378,27200000.0
2009-04-14 12:21:00,1.23785,1.238,1.23785,1.23785,27200000.0
2009-04-14 12:22:00,1.2379,1.2379,1.23705,1.23745,22400000.0
2009-04-14 12:23:00,1.2372,1.2374,1.2371,1.2374,48000000.0
2009-04-14 12:24:00,1.23735,1.23745,1.23685,1.2369,52200000.0
2009-04-14 12:25:00,1.23695,1.23745,1.2369,1.2373,76800000.0
2009-04-14 12:26:00,1.2374,1.2379,1.2372,1.2373,20000000.0
2009-04-14 12:27:00,1.23725,1.2374,1.23715,1.2373,60800000.0
2009-04-14 12:28:00,1.2373,1.23745,1.23655,1.23745,49200000.0
2009-04-14 12:29:00,1.2374,1.23745,1.2363,1.23655,74200000.0
2009-04-14 12:30:00,1.23655,1.2389,1.23625,1.23785,121200000.0
2009-04-14 12:31:00,1.23795,1.2382,1.23735,1.23765,110600000.0
2009-04-14 12:32:00,1.2376,1.23775,1.2369,1.2376,78600000.0
2009-04-14 12:33:00,1.2376,1.23795,1.23725,1.23745,76800000.0
2009-04-14 12:34:00,1.23755,1.2378,1.23745,1.23775,45800000.0
2009-04-14 12:35:00,1.2378,1.2378,1.2371,1.2377,67200000.0
2009-04-14 12:36:00,1.2378,1.2388,1.23735,1.23865,93800000.0
2009-04-14 12:37:00,1.23855,1.2388,1.238,1.2386,84800000.0
2009-04-14 12:38:00,1.2384,1.23855,1.23765,1.23775,110600000.0
2009-04-14 12:39:00,1.2378,1.2379,1.2375,1.23775,41600000.0
2009-04-14 12:40:00,1.2378,1.2386,1.23715,1.23735,77600000.0
2009-04-14 12:41:00,1.23755,1.23905,1.23695,1.2373,101600000.0
2009-04-14 12:42:00,1.23735,1.2375,1.2367,1.23725,159800000.0
2009-04-14 12:43:00,1.2371,1.2371,1.23675,1.2368,28200000.0
2009-04-14 12:44:00,1.2368,1.23835,1.2368,1.2378,132000000.0
2009-04-14 12:45:00,1.23735,1.2379,1.23645,1.23695,79800000.0
2009-04-14 12:46:00,1.2372,1.2372,1.23715,1.2372,8000000.0
2009-04-14 12:47:00,1.23725,1.23785,1.2371,1.23735,62800000.0
2009-04-14 12:48:00,1.23745,1.2379,1.2374,1.2378,41600000.0
2009-04-14 12:49:00,1.23775,1.23815,1.237,1.23725,64000000.0
2009-04-14 12:50:00,1.23725,1.23725,1.23695,1.23695,15400000.0
2009-04-14 12:51:00,1.2371,1.23715,1.2369,1.23715,9200000.0
2009-04-14 12:52:00,1.23715,1.23715,1.23705,1.23705,9000000.0
2009-04-14 12:53:00,1.237,1.23705,1.237,1.23705,3200000.0
2009-04-14 12:54:00,1.23705,1.23715,1.2367,1.23695,44800000.0
2009-04-14 12:55:00,1.2371,1.2371,1.23615,1.23615,76800000.0
2009-04-14 12:56:00,1.23615,1.2366,1.23615,1.2366,28800000.0
2009-04-14 12:57:00,1.2365,1.23705,1.2364,1.2366,41600000.0
2009-04-14 12:58:00,1.23685,1.237,1.2365,1.2368,69200000.0
2009-04-14 12:59:00,1.23675,1.23725,1.23675,1.23685,56800000.0
2009-04-14 13:00:00,1.23675,1.2378,1.2364,1.23715,95400000.0
2009-04-14 13:01:00,1.23715,1.23775,1.23695,1.2372,48000000.0
2009-04-14 13:02:00,1.2372,1.2373,1.2371,1.2373,27200000.0
2009-04-14 13:03:00,1.2374,1.23745,1.23715,1.2374,36800000.0
2009-04-14 13:04:00,1.23745,1.2381,1.23715,1.2379,74200000.0
2009-04-14 13:05:00,1.238,1.2382,1.23725,1.2377,82400000.0
2009-04-14 13:06:00,1.2378,1.23805,1.2375,1.2377,92800000.0
2009-04-14 13:07:00,1.23785,1.2379,1.23705,1.23725,90800000.0
2009-04-14 13:08:00,1.23725,1.23765,1.23685,1.23755,69800000.0
2009-04-14 13:09:00,1.23745,1.2375,1.2365,1.23705,118200000.0
2009-04-14 13:10:00,1.23705,1.23785,1.23705,1.23745,162800000.0
2009-04-14 13:11:00,1.23745,1.2378,1.2363,1.2363,70800000.0
2009-04-14 13:12:00,1.23625,1.23655,1.23605,1.2364,29600000.0
2009-04-14 13:13:00,1.23635,1.237,1.23635,1.2368,57200000.0
2009-04-14 13:14:00,1.2374,1.2378,1.23715,1.23725,81600000.0
2009-04-14 13:15:00,1.2373,1.2373,1.23645,1.23695,95400000.0
2009-04-14 13:16:00,1.23715,1.2374,1.2368,1.237,68800000.0
2009-04-14 13:17:00,1.2371,1.2373,1.23685,1.23725,63400000.0
2009-04-14 13:18:00,1.2374,1.2378,1.23705,1.2372,67200000.0
2009-04-14 13:19:00,1.23735,1.2374,1.2364,1.23675,53600000.0
2009-04-14 13:20:00,1.23675,1.23685,1.23655,1.23675,40400000.0
2009-04-14 13:21:00,1.23685,1.23695,1.23685,1.23695,21600000.0
2009-04-14 13:22:00,1.23675,1.2369,1.23675,1.23685,22400000.0
2009-04-14 13:23:00,1.23685,1.2374,1.23675,1.2374,63800000.0
2009-04-14 13:24:00,1.23745,1.2379,1.2371,1.23735,54400000.0
2009-04-14 13:25:00,1.23735,1.23765,1.23735,1.2375,66000000.0
2009-04-14 13:26:00,1.2375,1.23785,1.23705,1.2371,67200000.0
2009-04-14 13:27:00,1.237,1.23715,1.2362,1.23645,63200000.0
2009-04-14 13:28:00,1.23645,1.2366,1.2357,1.23605,101800000.0
2009-04-14 13:29:00,1.23605,1.2362,1.23605,1.23605,9600000.0
2009-04-14 13:30:00,1.23595,1.23645,1.2351,1.2354,175600000.0
2009-04-14 13:31:00,1.23545,1.2358,1.2351,1.2356,54200000.0
2009-04-14 13:32:00,1.23555,1.23555,1.23535,1.23535,18600000.0
2009-04-14 13:33:00,1.2354,1.2356,1.2352,1.2355,42600000.0
2009-04-14 13:34:00,1.2356,1.2362,1.2352,1.2362,48400000.0
2009-04-14 13:35:00,1.2363,1.23645,1.235,1.236,76600000.0
2009-04-14 13:36:00,1.2358,1.23615,1.2358,1.23605,19200000.0
2009-04-14 13:37:00,1.236,1.2362,1.2356,1.2359,80000000.0
2009-04-14 13:38:00,1.236,1.236,1.23515,1.2355,73600000.0
2009-04-14 13:39:00,1.2356,1.2357,1.2353,1.2353,35200000.0
2009-04-14 13:40:00,1.2354,1.2361,1.2354,1.2357,112000000.0
2009-04-14 13:41:00,1.2358,1.2364,1.23565,1.2362,118400000.0
2009-04-14 13:42:00,1.2362,1.23645,1.236,1.2364,57600000.0
2009-04-14 13:43:00,1.2362,1.2363,1.23575,1.2361,96000000.0
2009-04-14 13:44:00,1.2361,1.2364,1.236,1.2362,54400000.0
2009-04-14 13:45:00,1.23625,1.23625,1.23605,1.23605,30400000.0
2009-04-14 13:46:00,1.2359,1.23625,1.23585,1.236,43200000.0
2009-04-14 13:47:00,1.23605,1.2361,1.2351,1.2361,93000000.0
2009-04-14 13:48:00,1.2361,1.23615,1.2357,1.23595,78400000.0
2009-04-14 13:49:00,1.2359,1.23685,1.23585,1.2368,56000000.0
2009-04-14 13:50:00,1.2366,1.23675,1.23595,1.23615,72000000.0
2009-04-14 13:51:00,1.23615,1.23665,1.23615,1.2363,54400000.0
2009-04-14 13:52:00,1.23635,1.23655,1.2363,1.23655,16000000.0
2009-04-14 13:53:00,1.2366,1.23675,1.2365,1.2366,28800000.0
2009-04-14 13:54:00,1.23665,1.2369,1.2365,1.2366,28800000.0
2009-04-14 13:55:00,1.2367,1.2368,1.2365,1.23655,43200000.0
2009-04-14 13:56:00,1.2365,1.23695,1.2358,1.23695,60800000.0
2009-04-14 13:57:00,1.23675,1.237,1.23655,1.23665,41600000.0
2009-04-14 13:58:00,1.2367,1.2372,1.23615,1.2369,47400000.0
2009-04-14 13:59:00,1.2367,1.2368,1.23645,1.2366,64000000.0
2009-04-14 14:00:00,1.2366,1.2368,1.23655,1.2366,35200000.0
2009-04-14 14:01:00,1.23655,1.23675,1.23655,1.23675,8000000.0
2009-04-14 14:02:00,1.23665,1.23685,1.23645,1.2367,19200000.0
2009-04-14 14:03:00,1.2367,1.23725,1.23665,1.237,56000000.0
2009-04-14 14:04:00,1.23695,1.23725,1.2368,1.2368,32000000.0
2009-04-14 14:05:00,1.23675,1.2373,1.23675,1.23675,23600000.0
2009-04-14 14:06:00,1.23685,1.2369,1.23645,1.23665,36200000.0
2009-04-14 14:07:00,1.2368,1.23685,1.2361,1.23615,71600000.0
2009-04-14 14:08:00,1.23615,1.23635,1.236,1.2362,87200000.0
2009-04-14 14:09:00,1.23615,1.23625,1.2356,1.23605,58400000.0
2009-04-14 14:10:00,1.23615,1.23615,1.23525,1.2355,134800000.0
2009-04-14 14:11:00,1.23545,1.23655,1.23545,1.23645,126000000.0
2009-04-14 14:12:00,1.2366,1.2368,1.2359,1.2367,90000000.0
2009-04-14 14:13:00,1.2367,1.23705,1.23545,1.23575,69800000.0
2009-04-14 14:14:00,1.23585,1.23665,1.23585,1.23665,70800000.0
2009-04-14 14:15:00,1.2373,1.2375,1.23715,1.23745,64000000.0
2009-04-14 14:16:00,1.2374,1.23765,1.23635,1.2369,108400000.0
2009-04-14 14:17:00,1.23695,1.23735,1.2362,1.2368,115200000.0
2009-04-14 14:18:00,1.2368,1.23755,1.2368,1.23735,78400000.0
2009-04-14 14:19:00,1.23735,1.238,1.2369,1.23735,70400000.0
2009-04-14 14:20:00,1.23745,1.23745,1.2364,1.23715,81600000.0
2009-04-14 14:21:00,1.23725,1.2378,1.23675,1.23725,105600000.0
2009-04-14 14:22:00,1.2373,1.2373,1.23665,1.23695,76800000.0
2009-04-14 14:23:00,1.23695,1.237,1.2363,1.23695,88000000.0
2009-04-14 14:24:00,1.237,1.2377,1.237,1.23755,60800000.0
2009-04-14 14:25:00,1.2375,1.23755,1.23715,1.2372,64000000.0
2009-04-14 14:26:00,1.2372,1.2374,1.23695,1.2372,81600000.0
2009-04-14 14:27:00,1.23745,1.2377,1.23715,1.2374,59200000.0
2009-04-14 14:28:00,1.2374,1.23765,1.23735,1.2374,95400000.0
2009-04-14 14:29:00,1.23755,1.23785,1.2372,1.23765,75600000.0
2009-04-14 14:30:00,1.2376,1.2376,1.23545,1.23705,111000000.0
2009-04-14 14:31:00,1.23705,1.2378,1.2358,1.23645,117400000.0
2009-04-14 14:32:00,1.2365,1.23695,1.2354,1.2357,107000000.0
2009-04-14 14:33:00,1.2358,1.2366,1.23555,1.23615,147200000.0
2009-04-14 14:34:00,1.2361,1.2371,1.23565,1.2371,124600000.0
2009-04-14 14:35:00,1.23695,1.23715,1.2357,1.2359,65000000.0
2009-04-14 14:36:00,1.23595,1.23745,1.23565,1.2367,162600000.0
2009-04-14 14:37:00,1.23675,1.2374,1.2363,1.2367,129600000.0
2009-04-14 14:38:00,1.2365,1.2371,1.23625,1.23655,122400000.0
2009-04-14 14:39:00,1.2366,1.2371,1.23615,1.2369,156800000.0
2009-04-14 14:40:00,1.23685,1.2372,1.2361,1.2365,176400000.0
2009-04-14 14:41:00,1.23655,1.23715,1.23595,1.237,91200000.0
2009-04-14 14:42:00,1.2371,1.23715,1.2368,1.23695,73600000.0
2009-04-14 14:43:00,1.23705,1.23715,1.2362,1.23655,76800000.0
2009-04-14 14:44:00,1.2366,1.23675,1.2357,1.23645,104000000.0
2009-04-14 14:45:00,1.23625,1.23715,1.2357,1.23715,123200000.0
2009-04-14 14:46:00,1.23715,1.23715,1.2365,1.2367,112000000.0
2009-04-14 14:47:00,1.2368,1.23725,1.2364,1.2366,86400000.0
2009-04-14 14:48:00,1.23665,1.23705,1.2363,1.23645,110400000.0
2009-04-14 14:49:00,1.2365,1.237,1.2362,1.2369,91200000.0
2009-04-14 14:50:00,1.23695,1.237,1.2359,1.2359,121600000.0
2009-04-14 14:51:00,1.23575,1.2366,1.23525,1.2358,90400000.0
2009-04-14 14:52:00,1.2359,1.237,1.235,1.23605,127800000.0
2009-04-14 14:53:00,1.2362,1.2374,1.2362,1.2372,109200000.0
2009-04-14 14:54:00,1.23715,1.2374,1.23615,1.23615,88000000.0
2009-04-14 14:55:00,1.2361,1.2373,1.236,1.23695,92200000.0
2009-04-14 14:56:00,1.237,1.237,1.23585,1.23595,93400000.0
2009-04-14 14:57:00,1.23575,1.23695,1.23575,1.23675,110800000.0
2009-04-14 14:58:00,1.23675,1.23695,1.236,1.2362,89600000.0
2009-04-14 14:59:00,1.2364,1.2368,1.2359,1.23665,108800000.0
2009-04-14 15:00:00,1.2367,1.23675,1.23575,1.2365,108200000.0
2009-04-14 15:01:00,1.23645,1.2367,1.23595,1.23625,77400000.0
2009-04-14 15:02:00,1.2362,1.2364,1.236,1.2363,43200000.0
2009-04-14 15:03:00,1.23635,1.2365,1.2359,1.2359,67200000.0
2009-04-14 15:04:00,1.23605,1.2362,1.23575,1.23575,104000000.0
2009-04-14 15:05:00,1.23575,1.2365,1.23575,1.23605,88000000.0
2009-04-14 15:06:00,1.2362,1.23685,1.23605,1.23645,139200000.0
2009-04-14 15:07:00,1.2367,1.237,1.2365,1.2366,86400000.0
2009-04-14 15:08:00,1.2366,1.23685,1.2362,1.2366,84400000.0
2009-04-14 15:09:00,1.23665,1.23745,1.2364,1.2368,85800000.0
2009-04-14 15:10:00,1.2368,1.2375,1.23665,1.2369,145600000.0
2009-04-14 15:11:00,1.23695,1.2379,1.2366,1.23775,148800000.0
2009-04-14 15:12:00,1.2377,1.2377,1.23635,1.237,130800000.0
2009-04-14 15:13:00,1.23705,1.2378,1.23635,1.2364,95400000.0
2009-04-14 15:14:00,1.23645,1.2374,1.23635,1.23695,55200000.0
2009-04-14 15:15:00,1.2372,1.2379,1.2371,1.23775,129200000.0
2009-04-14 15:16:00,1.2377,1.23825,1.2377,1.23805,95400000.0
2009-04-14 15:17:00,1.23815,1.2389,1.2379,1.23855,72000000.0
2009-04-14 15:18:00,1.23865,1.2388,1.2378,1.23805,78400000.0
2009-04-14 15:19:00,1.23815,1.2382,1.2377,1.2379,57600000.0
2009-04-14 15:20:00,1.23795,1.2384,1.2377,1.2381,86400000.0
2009-04-14 15:21:00,1.23825,1.23895,1.2373,1.23755,160000000.0
2009-04-14 15:22:00,1.23755,1.2379,1.2371,1.23755,85800000.0
2009-04-14 15:23:00,1.2375,1.23765,1.23595,1.2375,82400000.0
2009-04-14 15:24:00,1.23755,1.238,1.23685,1.2377,106000000.0
2009-04-14 15:25:00,1.2376,1.238,1.23735,1.2377,68200000.0
2009-04-14 15:26:00,1.23765,1.23795,1.23655,1.23715,87000000.0
2009-04-14 15:27:00,1.2373,1.238,1.2373,1.23765,15600000.0
2009-04-14 15:28:00,1.23765,1.2377,1.2368,1.2376,49000000.0
2009-04-14 15:29:00,1.2376,1.2381,1.23745,1.23785,87800000.0
2009-04-14 15:30:00,1.23785,1.23815,1.2372,1.2377,117400000.0
2009-04-14 15:31:00,1.2378,1.23825,1.2376,1.2382,89200000.0
2009-04-14 15:32:00,1.2382,1.23825,1.23735,1.23745,116800000.0
2009-04-14 15:33:00,1.2374,1.23825,1.23735,1.23805,124800000.0
2009-04-14 15:34:00,1.23805,1.2383,1.2378,1.2381,99200000.0
2009-04-14 15:35:00,1.23815,1.2386,1.2379,1.23805,112000000.0
2009-04-14 15:36:00,1.2382,1.2387,1.2379,1.2386,148400000.0
2009-04-14 15:37:00,1.2387,1.2391,1.23825,1.239,151800000.0
2009-04-14 15:38:00,1.23895,1.239,1.2381,1.2383,78400000.0
2009-04-14 15:39:00,1.23815,1.239,1.238,1.239,70400000.0
2009-04-14 15:40:00,1.2389,1.2394,1.2387,1.2388,118400000.0
2009-04-14 15:41:00,1.2388,1.2393,1.2387,1.239,86400000.0
2009-04-14 15:42:00,1.23865,1.2393,1.2386,1.23905,105600000.0
2009-04-14 15:43:00,1.239,1.23935,1.23865,1.23925,120000000.0
2009-04-14 15:44:00,1.23935,1.23955,1.23885,1.239,102400000.0
2009-04-14 15:45:00,1.239,1.2394,1.2386,1.23905,115200000.0
2009-04-14 15:46:00,1.2391,1.23965,1.23895,1.23915,79400000.0
2009-04-14 15:47:00,1.23915,1.23965,1.2387,1.2389,170800000.0
2009-04-14 15:48:00,1.2387,1.23955,1.23825,1.23865,204600000.0
2009-04-14 15:49:00,1.23865,1.2388,1.2384,1.23845,145600000.0
2009-04-14 15:50:00,1.2384,1.23885,1.23755,1.23835,142000000.0
2009-04-14 15:51:00,1.23835,1.23865,1.23765,1.23825,108800000.0
2009-04-14 15:52:00,1.23835,1.2389,1.23795,1.2389,110400000.0
2009-04-14 15:53:00,1.23885,1.2392,1.23815,1.23855,63600000.0
2009-04-14 15:54:00,1.23855,1.23905,1.2385,1.23865,40000000.0
2009-04-14 15:55:00,1.23865,1.2388,1.23825,1.2388,74800000.0
2009-04-14 15:56:00,1.23875,1.23935,1.2386,1.23935,102400000.0
2009-04-14 15:57:00,1.2394,1.2396,1.23865,1.23875,110400000.0
2009-04-14 15:58:00,1.2389,1.2392,1.23855,1.23905,106800000.0
2009-04-14 15:59:00,1.239,1.2398,1.2385,1.2395,145200000.0
2009-04-14 16:00:00,1.2395,1.2395,1.23845,1.23905,95200000.0
2009-04-14 16:01:00,1.23915,1.23945,1.2384,1.23905,99600000.0
2009-04-14 16:02:00,1.23905,1.23965,1.23865,1.2388,177600000.0
2009-04-14 16:03:00,1.2388,1.23915,1.23865,1.2389,60800000.0
2009-04-14 16:04:00,1.23895,1.2392,1.2385,1.2387,129600000.0
2009-04-14 16:05:00,1.2387,1.23925,1.23855,1.2386,88000000.0
2009-04-14 16:06:00,1.2387,1.2393,1.23835,1.2393,102000000.0
2009-04-14 16:07:00,1.23935,1.23935,1.23815,1.2389,76800000.0
2009-04-14 16:08:00,1.239,1.2391,1.23805,1.2383,78000000.0
2009-04-14 16:09:00,1.2384,1.2392,1.2379,1.2388,143200000.0
2009-04-14 16:10:00,1.23875,1.23935,1.23835,1.23875,87200000.0
2009-04-14 16:11:00,1.2388,1.23935,1.2381,1.2387,91200000.0
2009-04-14 16:12:00,1.2387,1.23915,1.2382,1.23825,97400000.0
2009-04-14 16:13:00,1.2381,1.2394,1.23785,1.23905,81200000.0
2009-04-14 16:14:00,1.2388,1.2389,1.23815,1.2385,137000000.0
2009-04-14 16:15:00,1.23855,1.2394,1.2378,1.23905,157200000.0
2009-04-14 16:16:00,1.23895,1.23955,1.23885,1.23935,134400000.0
2009-04-14 16:17:00,1.23925,1.2394,1.2377,1.23815,97800000.0
2009-04-14 16:18:00,1.23815,1.23905,1.23805,1.23895,72000000.0
2009-04-14 16:19:00,1.23895,1.239,1.2385,1.23875,105600000.0
2009-04-14 16:20:00,1.23875,1.23955,1.23855,1.23955,123200000.0
2009-04-14 16:21:00,1.23945,1.23975,1.23905,1.23955,131600000.0
2009-04-14 16:22:00,1.23965,1.24,1.23915,1.2395,123200000.0
2009-04-14 16:23:00,1.23925,1.2396,1.2389,1.2394,131600000.0
2009-04-14 16:24:00,1.2393,1.2394,1.2389,1.2389,60800000.0
2009-04-14 16:25:00,1.23885,1.2389,1.23825,1.2386,44400000.0
2009-04-14 16:26:00,1.2385,1.2389,1.23775,1.23875,79400000.0
2009-04-14 16:27:00,1.2387,1.2388,1.23845,1.2387,51200000.0
2009-04-14 16:28:00,1.2387,1.23875,1.23805,1.2387,57600000.0
2009-04-14 16:29:00,1.23865,1.2404,1.23865,1.2403,107400000.0
2009-04-14 16:30:00,1.2403,1.24065,1.2401,1.2405,83200000.0
2009-04-14 16:31:00,1.2405,1.24065,1.23915,1.23915,156600000.0
2009-04-14 16:32:00,1.23895,1.24045,1.23895,1.24035,113600000.0
2009-04-14 16:33:00,1.24025,1.2407,1.2391,1.2391,142800000.0
2009-04-14 16:34:00,1.2392,1.24025,1.2392,1.24015,138000000.0
2009-04-14 16:35:00,1.2403,1.2407,1.23965,1.24005,107200000.0
2009-04-14 16:36:00,1.24015,1.24135,1.2398,1.2409,112000000.0
2009-04-14 16:37:00,1.2411,1.24205,1.24095,1.242,152000000.0
2009-04-14 16:38:00,1.24165,1.2419,1.24135,1.2415,127200000.0
2009-04-14 16:39:00,1.2415,1.24185,1.24145,1.2417,93600000.0
2009-04-14 16:40:00,1.24175,1.2422,1.2415,1.2419,148000000.0
2009-04-14 16:41:00,1.24195,1.24265,1.24145,1.24215,120600000.0
2009-04-14 16:42:00,1.24215,1.2427,1.24195,1.24245,95400000.0
2009-04-14 16:43:00,1.2424,1.243,1.2421,1.2429,145200000.0
2009-04-14 16:44:00,1.2428,1.2429,1.24215,1.2423,134200000.0
2009-04-14 16:45:00,1.24235,1.24265,1.2415,1.2415,90800000.0
2009-04-14 16:46:00,1.2418,1.2428,1.2418,1.24225,136600000.0
2009-04-14 16:47:00,1.2422,1.2422,1.2415,1.2416,86200000.0
2009-04-14 16:48:00,1.2416,1.2416,1.2416,1.2416,55000000.0
2009-04-14 16:49:00,1.2416,1.2416,1.24035,1.2412,88400000.0
2009-04-14 16:50:00,1.2412,1.2412,1.24025,1.24045,60600000.0
2009-04-14 16:51:00,1.24055,1.2407,1.24015,1.24065,70400000.0
2009-04-14 16:52:00,1.24065,1.24105,1.24065,1.24075,44800000.0
2009-04-14 16:53:00,1.24055,1.2409,1.2402,1.2406,97600000.0
2009-04-14 16:54:00,1.2408,1.24105,1.2401,1.24095,68200000.0
2009-04-14 16:55:00,1.241,1.241,1.2408,1.24095,35200000.0
2009-04-14 16:56:00,1.2411,1.2414,1.24105,1.24115,60800000.0
2009-04-14 16:57:00,1.2413,1.2413,1.24065,1.2408,51200000.0
2009-04-14 16:58:00,1.2409,1.2409,1.24025,1.2405,82000000.0
2009-04-14 16:59:00,1.2406,1.2425,1.24045,1.2425,174200000.0
2009-04-14 17:00:00,1.2425,1.2428,1.2416,1.2423,157600000.0
2009-04-14 17:01:00,1.2424,1.24295,1.24205,1.24295,67600000.0
2009-04-14 17:02:00,1.24275,1.2428,1.24195,1.24245,140200000.0
2009-04-14 17:03:00,1.2424,1.24275,1.24135,1.24135,160600000.0
2009-04-14 17:04:00,1.2415,1.2425,1.24145,1.24225,162000000.0
2009-04-14 17:05:00,1.24235,1.24235,1.2418,1.2419,106600000.0
2009-04-14 17:06:00,1.242,1.2421,1.24125,1.24125,128000000.0
2009-04-14 17:07:00,1.2412,1.24215,1.24095,1.2417,122000000.0
2009-04-14 17:08:00,1.2417,1.2423,1.2416,1.24185,114600000.0
2009-04-14 17:09:00,1.2418,1.2425,1.2418,1.24225,86400000.0
2009-04-14 17:10:00,1.24235,1.24255,1.2421,1.2422,56000000.0
2009-04-14 17:11:00,1.2423,1.2424,1.24205,1.24215,65600000.0
2009-04-14 17:12:00,1.24215,1.2423,1.24185,1.24195,43200000.0
2009-04-14 17:13:00,1.24205,1.2424,1.24185,1.24215,106600000.0
2009-04-14 17:14:00,1.24215,1.24215,1.24155,1.24175,57600000.0
2009-04-14 17:15:00,1.2418,1.2421,1.24165,1.24195,61800000.0
2009-04-14 17:16:00,1.242,1.2424,1.2412,1.2418,111200000.0
2009-04-14 17:17:00,1.2413,1.2416,1.2413,1.2416,54400000.0
2009-04-14 17:18:00,1.2416,1.2421,1.24125,1.2415,116600000.0
2009-04-14 17:19:00,1.2417,1.24215,1.24165,1.242,102400000.0
2009-04-14 17:20:00,1.2424,1.2429,1.2418,1.24215,119600000.0
2009-04-14 17:21:00,1.24225,1.2426,1.2417,1.24195,121000000.0
2009-04-14 17:22:00,1.242,1.24205,1.24165,1.2419,61800000.0
2009-04-14 17:23:00,1.24215,1.24255,1.2418,1.24235,54400000.0
2009-04-14 17:24:00,1.24255,1.24275,1.24155,1.24155,120000000.0
2009-04-14 17:25:00,1.2416,1.24195,1.2415,1.24175,62400000.0
2009-04-14 17:26:00,1.2417,1.242,1.2411,1.2413,187200000.0
2009-04-14 17:27:00,1.2412,1.24155,1.24045,1.24155,50800000.0
2009-04-14 17:28:00,1.24155,1.2416,1.241,1.24135,68600000.0
2009-04-14 17:29:00,1.24125,1.2423,1.24095,1.2422,66400000.0
2009-04-14 17:30:00,1.2422,1.24285,1.2416,1.2424,56000000.0
2009-04-14 17:31:00,1.2424,1.2424,1.24135,1.24175,120000000.0
2009-04-14 17:32:00,1.2418,1.2419,1.24145,1.2419,68600000.0
2009-04-14 17:33:00,1.24185,1.2419,1.2411,1.2415,44600000.0
2009-04-14 17:34:00,1.2413,1.2418,1.2413,1.2415,28800000.0
2009-04-14 17:35:00,1.2416,1.2416,1.2411,1.2412,82600000.0
2009-04-14 17:36:00,1.2412,1.2412,1.24075,1.2409,43800000.0
2009-04-14 17:37:00,1.24105,1.24115,1.24085,1.241,16000000.0
2009-04-14 17:38:00,1.241,1.2412,1.24095,1.2411,43200000.0
2009-04-14 17:39:00,1.2411,1.24125,1.241,1.24125,38400000.0
2009-04-14 17:40:00,1.24135,1.2416,1.24105,1.2415,60800000.0
2009-04-14 17:41:00,1.2415,1.24195,1.2415,1.24175,16000000.0
2009-04-14 17:42:00,1.2417,1.2418,1.241,1.241,22000000.0
2009-04-14 17:43:00,1.24095,1.24175,1.2407,1.24155,105600000.0
2009-04-14 17:44:00,1.2419,1.2419,1.24125,1.2416,102000000.0
2009-04-14 17:45:00,1.2416,1.2421,1.24155,1.2421,46400000.0
2009-04-14 17:46:00,1.24225,1.2428,1.24155,1.2424,141600000.0
2009-04-14 17:47:00,1.2425,1.24285,1.2424,1.2427,100800000.0
2009-04-14 17:48:00,1.2428,1.243,1.2425,1.2428,72000000.0
2009-04-14 17:49:00,1.24285,1.24315,1.24245,1.2427,113800000.0
2009-04-14 17:50:00,1.2427,1.2435,1.2427,1.2434,151400000.0
2009-04-14 17:51:00,1.2437,1.24405,1.2435,1.24405,97600000.0
2009-04-14 17:52:00,1.244,1.2445,1.24375,1.24395,56000000.0
2009-04-14 17:53:00,1.24405,1.2444,1.24355,1.24375,73600000.0
2009-04-14 17:54:00,1.24385,1.2439,1.2436,1.2437,44800000.0
2009-04-14 17:55:00,1.2437,1.244,1.24295,1.2439,136600000.0
2009-04-14 17:56:00,1.244,1.2441,1.2434,1.2436,40000000.0
2009-04-14 17:57:00,1.2436,1.24375,1.24295,1.2431,98600000.0
2009-04-14 17:58:00,1.24305,1.24375,1.24305,1.24335,107200000.0
2009-04-14 17:59:00,1.2434,1.2436,1.2434,1.24355,24000000.0
2009-04-14 18:00:00,1.2436,1.2439,1.24235,1.243,67200000.0
2009-04-14 18:01:00,1.243,1.2432,1.24285,1.24295,40000000.0
2009-04-14 18:02:00,1.24295,1.2431,1.2415,1.24235,73600000.0
2009-04-14 18:03:00,1.2424,1.2428,1.24215,1.2428,78400000.0
2009-04-14 18:04:00,1.24285,1.24305,1.2421,1.24295,56000000.0
2009-04-14 18:05:00,1.24285,1.2437,1.24285,1.24335,40400000.0
2009-04-14 18:06:00,1.24335,1.244,1.2431,1.2431,68800000.0
2009-04-14 18:07:00,1.2432,1.2435,1.24195,1.24255,89600000.0
2009-04-14 18:08:00,1.24265,1.2432,1.24235,1.24255,70400000.0
2009-04-14 18:09:00,1.2426,1.24415,1.24185,1.243,100800000.0
2009-04-14 18:10:00,1.2431,1.2436,1.243,1.2434,75200000.0
2009-04-14 18:11:00,1.24305,1.2434,1.24235,1.243,62000000.0
2009-04-14 18:12:00,1.243,1.24315,1.24255,1.24285,46400000.0
2009-04-14 18:13:00,1.24305,1.2431,1.24255,1.24275,43200000.0
2009-04-14 18:14:00,1.2427,1.24325,1.24205,1.24315,105000000.0
2009-04-14 18:15:00,1.2433,1.24355,1.2426,1.2427,104000000.0
2009-04-14 18:16:00,1.2427,1.24325,1.24265,1.2428,76800000.0
2009-04-14 18:17:00,1.2434,1.24365,1.2432,1.24355,35200000.0
2009-04-14 18:18:00,1.24415,1.24415,1.24305,1.2433,64000000.0
2009-04-14 18:19:00,1.2433,1.2434,1.243,1.2434,46400000.0
2009-04-14 18:20:00,1.24335,1.2435,1.24305,1.2432,43200000.0
2009-04-14 18:21:00,1.2431,1.2434,1.2431,1.2434,12800000.0
2009-04-14 18:22:00,1.24335,1.24355,1.24325,1.24325,27200000.0
2009-04-14 18:23:00,1.2433,1.2438,1.2429,1.24365,124000000.0
2009-04-14 18:24:00,1.24365,1.2441,1.24305,1.24335,131200000.0
2009-04-14 18:25:00,1.2433,1.2435,1.2433,1.2434,43200000.0
2009-04-14 18:26:00,1.2435,1.24375,1.2431,1.24335,73600000.0
2009-04-14 18:27:00,1.2433,1.24365,1.243,1.2432,38400000.0
2009-04-14 18:28:00,1.2433,1.2436,1.24305,1.24335,67200000.0
2009-04-14 18:29:00,1.24335,1.24335,1.24225,1.2426,39600000.0
2009-04-14 18:30:00,1.2426,1.2426,1.2423,1.2425,43200000.0
2009-04-14 18:31:00,1.2426,1.2426,1.24205,1.2422,36800000.0
2009-04-14 18:32:00,1.2423,1.24235,1.24175,1.2422,33600000.0
2009-04-14 18:33:00,1.2422,1.2432,1.24215,1.24285,84800000.0
2009-04-14 18:34:00,1.24295,1.2431,1.24235,1.24235,89600000.0
2009-04-14 18:35:00,1.2425,1.2431,1.24235,1.24275,67600000.0
2009-04-14 18:36:00,1.24285,1.24315,1.24235,1.24275,83000000.0
2009-04-14 18:37:00,1.2429,1.243,1.2426,1.2427,40000000.0
2009-04-14 18:38:00,1.24275,1.24275,1.24265,1.2427,6400000.0
2009-04-14 18:39:00,1.2427,1.24285,1.2423,1.24275,30400000.0
2009-04-14 18:40:00,1.2429,1.2431,1.2426,1.2428,28800000.0
2009-04-14 18:41:00,1.2427,1.24305,1.2427,1.24305,28800000.0
2009-04-14 18:42:00,1.243,1.2434,1.24215,1.24305,109800000.0
2009-04-14 18:43:00,1.24315,1.2436,1.2425,1.24305,76800000.0
2009-04-14 18:44:00,1.2431,1.24325,1.24305,1.2431,28800000.0
2009-04-14 18:45:00,1.24305,1.2433,1.24235,1.2433,84000000.0
2009-04-14 18:46:00,1.2435,1.2435,1.2423,1.24285,121600000.0
2009-04-14 18:47:00,1.24285,1.243,1.24275,1.243,40000000.0
2009-04-14 18:48:00,1.2426,1.24315,1.2426,1.2426,25600000.0
2009-04-14 18:49:00,1.24295,1.24295,1.242,1.2426,90200000.0
2009-04-14 18:50:00,1.24265,1.24305,1.24225,1.243,52800000.0
2009-04-14 18:51:00,1.24305,1.24355,1.24265,1.24305,43200000.0
2009-04-14 18:52:00,1.2431,1.24315,1.24255,1.243,25600000.0
2009-04-14 18:53:00,1.2431,1.24325,1.2431,1.2432,22400000.0
2009-04-14 18:54:00,1.24325,1.24325,1.24265,1.24305,32000000.0
2009-04-14 18:55:00,1.243,1.2432,1.24255,1.2429,35200000.0
2009-04-14 18:56:00,1.24285,1.243,1.24245,1.24285,75200000.0
2009-04-14 18:57:00,1.243,1.24315,1.2428,1.243,49200000.0
2009-04-14 18:58:00,1.24295,1.24295,1.2429,1.24295,19200000.0
2009-04-14 18:59:00,1.243,1.2436,1.24295,1.2433,72800000.0
2009-04-14 19:00:00,1.24335,1.24385,1.24315,1.24385,27000000.0
2009-04-14 19:01:00,1.24385,1.24385,1.24335,1.24335,35200000.0
2009-04-14 19:02:00,1.24345,1.24345,1.2422,1.24265,102000000.0
2009-04-14 19:03:00,1.2427,1.2428,1.24165,1.242,102800000.0
2009-04-14 19:04:00,1.242,1.2422,1.24085,1.241,168600000.0
2009-04-14 19:05:00,1.24095,1.24185,1.24085,1.2412,151200000.0
2009-04-14 19:06:00,1.2414,1.2418,1.24095,1.24095,64400000.0
2009-04-14 19:07:00,1.24095,1.2418,1.2409,1.2411,103600000.0
2009-04-14 19:08:00,1.2411,1.2421,1.2411,1.2418,105600000.0
2009-04-14 19:09:00,1.2418,1.24205,1.2418,1.2419,75200000.0
2009-04-14 19:10:00,1.2419,1.2426,1.2418,1.2422,67600000.0
2009-04-14 19:11:00,1.2423,1.2423,1.24125,1.2417,83200000.0
2009-04-14 19:12:00,1.24145,1.2418,1.2409,1.2415,70400000.0
2009-04-14 19:13:00,1.2416,1.242,1.2412,1.2419,64000000.0
2009-04-14 19:14:00,1.242,1.24235,1.2418,1.24235,72000000.0
2009-04-14 19:15:00,1.2431,1.2434,1.2423,1.243,84800000.0
2009-04-14 19:16:00,1.2431,1.24325,1.24235,1.24245,97600000.0
2009-04-14 19:17:00,1.24245,1.24305,1.2418,1.2426,64000000.0
2009-04-14 19:18:00,1.2426,1.2426,1.2417,1.242,28800000.0
2009-04-14 19:19:00,1.2423,1.2423,1.24145,1.242,56000000.0
2009-04-14 19:20:00,1.242,1.2427,1.242,1.24245,56000000.0
2009-04-14 19:21:00,1.2425,1.2425,1.2415,1.24215,72000000.0
2009-04-14 19:22:00,1.242,1.2423,1.2418,1.24215,17600000.0
2009-04-14 19:23:00,1.24215,1.24225,1.2421,1.24225,9600000.0
2009-04-14 19:24:00,1.2422,1.2422,1.24215,1.2422,11200000.0
2009-04-14 19:25:00,1.242,1.24205,1.2416,1.242,32000000.0
2009-04-14 19:26:00,1.242,1.2424,1.2415,1.2423,81600000.0
2009-04-14 19:27:00,1.24195,1.2423,1.24185,1.24195,32000000.0
2009-04-14 19:28:00,1.24195,1.2425,1.24165,1.24185,30400000.0
2009-04-14 19:29:00,1.24205,1.2428,1.24195,1.2425,48000000.0
2009-04-14 19:30:00,1.2425,1.2425,1.24235,1.24235,6400000.0
2009-04-14 19:31:00,1.24245,1.24285,1.2421,1.24285,36800000.0
2009-04-14 19:32:00,1.2423,1.2433,1.24205,1.2431,31400000.0
2009-04-14 19:33:00,1.2431,1.2433,1.2421,1.2429,57000000.0
2009-04-14 19:34:00,1.24215,1.24255,1.2421,1.24255,19200000.0
2009-04-14 19:35:00,1.2427,1.2427,1.2418,1.2418,40000000.0
2009-04-14 19:36:00,1.2422,1.24255,1.24205,1.24255,33600000.0
2009-04-14 19:37:00,1.24235,1.24255,1.2417,1.2423,40000000.0
2009-04-14 19:38:00,1.24175,1.2424,1.2413,1.24235,86200000.0
2009-04-14 19:39:00,1.2424,1.2424,1.2414,1.24185,49600000.0
2009-04-14 19:40:00,1.24145,1.2422,1.2412,1.2422,78400000.0
2009-04-14 19:41:00,1.24185,1.24355,1.24185,1.2434,80000000.0
2009-04-14 19:42:00,1.24305,1.24315,1.2426,1.243,96000000.0
2009-04-14 19:43:00,1.243,1.243,1.24235,1.24235,25600000.0
2009-04-14 19:44:00,1.24235,1.2434,1.2423,1.24265,52800000.0
2009-04-14 19:45:00,1.24265,1.24375,1.24265,1.2436,81600000.0
2009-04-14 19:46:00,1.2437,1.2438,1.24205,1.24255,148000000.0
2009-04-14 19:47:00,1.2424,1.2431,1.2423,1.2425,100200000.0
2009-04-14 19:48:00,1.2426,1.2426,1.2416,1.24195,54400000.0
2009-04-14 19:49:00,1.2421,1.2425,1.2417,1.2417,40000000.0
2009-04-14 19:50:00,1.24185,1.2424,1.24145,1.2416,48000000.0
2009-04-14 19:51:00,1.24165,1.24205,1.24165,1.24205,24000000.0
2009-04-14 19:52:00,1.24155,1.24315,1.24105,1.2415,115200000.0
2009-04-14 19:53:00,1.24155,1.24295,1.24155,1.24285,54400000.0
2009-04-14 19:54:00,1.2426,1.24385,1.2423,1.24325,112000000.0
2009-04-14 19:55:00,1.2432,1.24335,1.24285,1.2431,44800000.0
2009-04-14 19:56:00,1.24305,1.24335,1.2429,1.2431,33600000.0
2009-04-14 19:57:00,1.243,1.24365,1.24295,1.2434,43200000.0
2009-04-14 19:58:00,1.24355,1.24405,1.24355,1.24385,60800000.0
2009-04-14 19:59:00,1.2437,1.24395,1.24255,1.24255,54400000.0
2009-04-14 20:00:00,1.24255,1.2439,1.24245,1.24275,43200000.0
2009-04-14 20:01:00,1.2427,1.24285,1.2422,1.2426,50800000.0
2009-04-14 20:02:00,1.24245,1.2425,1.2423,1.2425,31200000.0
2009-04-14 20:03:00,1.2428,1.2429,1.2417,1.24255,78000000.0
2009-04-14 20:04:00,1.2425,1.243,1.2425,1.2429,30400000.0
2009-04-14 20:05:00,1.243,1.2431,1.24285,1.24305,26800000.0
2009-04-14 20:06:00,1.24305,1.24305,1.24215,1.24255,84400000.0
2009-04-14 20:07:00,1.2427,1.2429,1.2418,1.242,59800000.0
2009-04-14 20:08:00,1.2421,1.24305,1.24145,1.2425,65800000.0
2009-04-14 20:09:00,1.2426,1.24355,1.24215,1.2428,74400000.0
2009-04-14 20:10:00,1.2431,1.24355,1.24275,1.2433,64800000.0
2009-04-14 20:11:00,1.2434,1.2435,1.2421,1.24305,76600000.0
2009-04-14 20:12:00,1.24305,1.24365,1.24305,1.2434,48000000.0
2009-04-14 20:13:00,1.24365,1.24435,1.24305,1.24305,110400000.0
2009-04-14 20:14:00,1.243,1.24385,1.2426,1.24285,92200000.0
2009-04-14 20:15:00,1.2426,1.2435,1.2426,1.2435,73000000.0
2009-04-14 20:16:00,1.2435,1.24375,1.24295,1.24325,44800000.0
2009-04-14 20:17:00,1.24345,1.24395,1.2429,1.24365,81600000.0
2009-04-14 20:18:00,1.24375,1.24435,1.24355,1.2439,79000000.0
2009-04-14 20:19:00,1.244,1.24425,1.24325,1.2438,32600000.0
2009-04-14 20:20:00,1.244,1.2443,1.2436,1.24425,57200000.0
2009-04-14 20:21:00,1.24415,1.24465,1.24375,1.2438,20800000.0
2009-04-14 20:22:00,1.2439,1.2439,1.24365,1.24365,8000000.0
2009-04-14 20:23:00,1.2438,1.2438,1.24195,1.2427,41200000.0
2009-04-14 20:24:00,1.24295,1.2433,1.24295,1.24315,34400000.0
2009-04-14 20:25:00,1.24335,1.24355,1.2428,1.24295,40000000.0
2009-04-14 20:26:00,1.243,1.24385,1.24295,1.24385,38600000.0
2009-04-14 20:27:00,1.2439,1.2439,1.2432,1.2437,41600000.0
2009-04-14 20:28:00,1.2438,1.24385,1.24345,1.24385,20800000.0
2009-04-14 20:29:00,1.2439,1.24425,1.24385,1.24385,26800000.0
2009-04-14 20:30:00,1.244,1.244,1.2431,1.24325,30000000.0
2009-04-14 20:31:00,1.2435,1.24435,1.2435,1.2437,28800000.0
2009-04-14 20:32:00,1.2439,1.24415,1.2439,1.2439,14000000.0
2009-04-14 20:33:00,1.24395,1.24405,1.2432,1.2436,52800000.0
2009-04-14 20:34:00,1.2439,1.2444,1.2439,1.2441,22400000.0
2009-04-14 20:35:00,1.24375,1.2439,1.24325,1.24365,21600000.0
2009-04-14 20:36:00,1.24345,1.24385,1.24345,1.24385,22000000.0
2009-04-14 20:37:00,1.24375,1.2442,1.243,1.24345,39400000.0
2009-04-14 20:38:00,1.2428,1.24405,1.24275,1.24405,23600000.0
2009-04-14 20:39:00,1.244,1.2441,1.24295,1.2441,29600000.0
2009-04-14 20:40:00,1.2441,1.2444,1.2427,1.2441,81000000.0
2009-04-14 20:41:00,1.2441,1.2443,1.2441,1.24415,16000000.0
2009-04-14 20:42:00,1.24415,1.24415,1.24415,1.24415,3200000.0
2009-04-14 20:43:00,1.2443,1.2443,1.2439,1.24395,24800000.0
2009-04-14 20:44:00,1.24395,1.24425,1.2439,1.2439,17200000.0
2009-04-14 20:45:00,1.24395,1.24395,1.24375,1.2438,17600000.0
2009-04-14 20:46:00,1.2438,1.2438,1.2438,1.2438,3200000.0
2009-04-14 20:47:00,1.2438,1.2438,1.24375,1.2438,4800000.0
2009-04-14 20:48:00,1.2434,1.24375,1.24295,1.2436,57200000.0
2009-04-14 20:49:00,1.2436,1.244,1.24265,1.244,69800000.0
2009-04-14 20:50:00,1.24375,1.244,1.24295,1.24395,16400000.0
2009-04-14 20:51:00,1.24375,1.2449,1.2426,1.24395,87200000.0
2009-04-14 20:52:00,1.2441,1.2447,1.2438,1.2444,34400000.0
2009-04-14 20:53:00,1.2445,1.2447,1.24405,1.2444,34400000.0
2009-04-14 20:54:00,1.2441,1.2441,1.2435,1.2435,35600000.0
2009-04-14 20:55:00,1.2436,1.2446,1.24325,1.24375,83800000.0
2009-04-14 20:56:00,1.2437,1.24425,1.24315,1.2439,70200000.0
2009-04-14 20:57:00,1.2439,1.24395,1.2437,1.24395,27200000.0
2009-04-14 20:58:00,1.24395,1.24475,1.24395,1.2442,33600000.0
2009-04-14 20:59:00,1.24395,1.24475,1.2424,1.24335,102800000.0
2009-04-14 21:00:00,1.2435,1.2445,1.24295,1.2445,47600000.0
2009-04-14 21:01:00,1.2445,1.2445,1.2429,1.24355,68400000.0
2009-04-14 21:02:00,1.2436,1.2443,1.2436,1.2442,39000000.0
2009-04-14 21:03:00,1.2442,1.24435,1.24385,1.24395,27600000.0
2009-04-14 21:04:00,1.244,1.244,1.2437,1.2439,27200000.0
2009-04-14 21:05:00,1.2438,1.2444,1.24335,1.24415,72200000.0
2009-04-14 21:06:00,1.24395,1.244,1.2436,1.244,20800000.0
2009-04-14 21:07:00,1.2441,1.2441,1.24255,1.2429,45200000.0
2009-04-14 21:08:00,1.243,1.2434,1.2423,1.2426,55200000.0
2009-04-14 21:09:00,1.2427,1.24295,1.24205,1.2425,59600000.0
2009-04-14 21:10:00,1.2426,1.2426,1.2424,1.2426,9600000.0
2009-04-14 21:11:00,1.2426,1.2426,1.2425,1.2425,3200000.0
2009-04-14 21:12:00,1.2424,1.2424,1.2418,1.2421,69600000.0
2009-04-14 21:13:00,1.2421,1.2423,1.24185,1.2423,19200000.0
2009-04-14 21:14:00,1.2426,1.24285,1.2422,1.24285,35200000.0
2009-04-14 21:15:00,1.243,1.243,1.2423,1.2426,44400000.0
2009-04-14 21:16:00,1.2426,1.24345,1.2425,1.2427,61200000.0
2009-04-14 21:17:00,1.2427,1.2427,1.24205,1.2421,40000000.0
2009-04-14 21:18:00,1.24215,1.24235,1.2419,1.24235,39200000.0
2009-04-14 21:19:00,1.2424,1.24255,1.24215,1.2423,56400000.0
2009-04-14 21:20:00,1.2424,1.2433,1.2424,1.24305,54800000.0
2009-04-14 21:21:00,1.2433,1.2433,1.243,1.243,19200000.0
2009-04-14 21:22:00,1.2429,1.2432,1.2429,1.2432,12800000.0
2009-04-14 21:23:00,1.2431,1.2432,1.2427,1.2427,9600000.0
2009-04-14 21:24:00,1.24285,1.2429,1.24245,1.2429,12800000.0
2009-04-14 21:25:00,1.24265,1.24265,1.2418,1.242,25200000.0
2009-04-14 21:26:00,1.24195,1.24195,1.24105,1.2412,74200000.0
2009-04-14 21:27:00,1.2413,1.2416,1.24085,1.2411,59200000.0
2009-04-14 21:28:00,1.241,1.2416,1.241,1.24145,28800000.0
2009-04-14 21:29:00,1.24145,1.2425,1.24145,1.2425,30400000.0
2009-04-14 21:30:00,1.2424,1.2425,1.2416,1.242,49000000.0
2009-04-14 21:31:00,1.24165,1.242,1.24165,1.2419,36200000.0
2009-04-14 21:32:00,1.2417,1.24185,1.2417,1.24175,9600000.0
2009-04-14 21:33:00,1.24185,1.2429,1.2417,1.2429,30400000.0
2009-04-14 21:34:00,1.2432,1.2432,1.243,1.243,8000000.0
2009-04-14 21:35:00,1.243,1.24375,1.24265,1.2435,42600000.0
2009-04-14 21:36:00,1.243,1.243,1.2426,1.24289,61600000.0
2009-04-14 21:37:00,1.2433,1.24365,1.2433,1.24365,8000000.0
2009-04-14 21:38:00,1.2437,1.2437,1.24315,1.24315,16000000.0
2009-04-14 21:39:00,1.24315,1.2434,1.2425,1.2427,56400000.0
2009-04-14 21:40:00,1.2426,1.2427,1.24185,1.2425,113200000.0
2009-04-14 21:41:00,1.2425,1.2436,1.2425,1.2427,49200000.0
2009-04-14 21:42:00,1.2427,1.2428,1.2416,1.2428,94200000.0
2009-04-14 21:43:00,1.24295,1.24315,1.2426,1.2427,43600000.0
2009-04-14 21:44:00,1.2429,1.2429,1.2425,1.2425,25600000.0
2009-04-14 21:45:00,1.2426,1.2427,1.24215,1.24255,24000000.0
2009-04-14 21:46:00,1.2426,1.24285,1.242,1.24245,65200000.0
2009-04-14 21:47:00,1.2424,1.24385,1.24235,1.2438,67600000.0
2009-04-14 21:48:00,1.2438,1.244,1.2418,1.2425,117600000.0
2009-04-14 21:49:00,1.2425,1.2425,1.24135,1.2422,36000000.0
2009-04-14 21:50:00,1.2421,1.2421,1.242,1.242,14400000.0
2009-04-14 21:51:00,1.2419,1.2421,1.2419,1.242,19200000.0
2009-04-14 21:52:00,1.2417,1.2417,1.24085,1.2413,37200000.0
2009-04-14 21:53:00,1.2413,1.2414,1.24085,1.241,22400000.0
2009-04-14 21:54:00,1.24095,1.2414,1.2407,1.24105,39600000.0
2009-04-14 21:55:00,1.2411,1.2421,1.24015,1.2419,93800000.0
2009-04-14 21:56:00,1.2419,1.24265,1.2415,1.2421,56600000.0
2009-04-14 21:57:00,1.24205,1.2422,1.24195,1.2421,33600000.0
2009-04-14 21:58:00,1.24205,1.24205,1.24195,1.242,15600000.0
2009-04-14 21:59:00,1.242,1.24235,1.24155,1.24215,45800000.0
2009-04-14 22:00:00,1.2423,1.2426,1.241,1.24125,86200000.0
2009-04-14 22:01:00,1.24125,1.2418,1.24055,1.2415,85200000.0
2009-04-14 22:02:00,1.2416,1.2416,1.2408,1.24095,17000000.0
2009-04-14 22:03:00,1.2409,1.24145,1.2407,1.24145,55200000.0
2009-04-14 22:04:00,1.2414,1.2414,1.24075,1.24075,40800000.0
2009-04-14 22:05:00,1.2408,1.2408,1.24035,1.2406,17600000.0
2009-04-14 22:06:00,1.24065,1.24065,1.24065,1.24065,4800000.0
2009-04-14 22:07:00,1.24075,1.24115,1.2406,1.24115,27800000.0
2009-04-14 22:08:00,1.24115,1.24135,1.2411,1.2411,5800000.0
2009-04-14 22:09:00,1.2412,1.2413,1.23965,1.24035,34400000.0
2009-04-14 22:10:00,1.2403,1.24075,1.2403,1.24075,4200000.0
2009-04-14 22:11:00,1.24105,1.24115,1.2407,1.24115,36000000.0
2009-04-14 22:12:00,1.24085,1.24085,1.24085,1.24085,1200000.0
2009-04-14 22:13:00,1.23993,1.24017,1.23979,1.24012,81200000.0
2009-04-14 22:14:00,1.24085,1.24085,1.24065,1.24065,5800000.0
2009-04-14 22:15:00,1.2409,1.2419,1.2409,1.24155,29000000.0
2009-04-14 22:16:00,1.24084,1.24095,1.24084,1.24095,5800000.0
2009-04-14 22:17:00,1.24155,1.24165,1.24155,1.24155,5800000.0
2009-04-14 22:18:00,1.2413,1.2413,1.24045,1.2409,27600000.0
2009-04-14 22:19:00,1.2409,1.24165,1.2409,1.24165,16800000.0
2009-04-14 22:20:00,1.24155,1.2417,1.24105,1.2416,20200000.0
2009-04-14 22:21:00,1.2417,1.2419,1.24165,1.24175,12800000.0
2009-04-14 22:22:00,1.2412,1.2412,1.24065,1.24065,7600000.0
2009-04-14 22:23:00,1.241,1.2411,1.241,1.24105,6400000.0
2009-04-14 22:24:00,1.24095,1.24105,1.24065,1.24095,17200000.0
2009-04-14 22:25:00,1.24095,1.24095,1.2407,1.24095,8000000.0
2009-04-14 22:26:00,1.24095,1.24125,1.2407,1.24125,19000000.0
2009-04-14 22:27:00,1.2414,1.24235,1.2414,1.24225,30800000.0
2009-04-14 22:28:00,1.24235,1.24235,1.24235,1.24235,1600000.0
2009-04-14 22:29:00,1.24235,1.24245,1.24235,1.24245,3600000.0
2009-04-14 22:30:00,1.2418,1.2418,1.2407,1.2407,43400000.0
2009-04-14 22:31:00,1.2407,1.24085,1.2407,1.2407,16000000.0
2009-04-14 22:33:00,1.2406,1.2406,1.24015,1.24015,21800000.0
2009-04-14 22:34:00,1.2401,1.24055,1.2398,1.2404,61200000.0
2009-04-14 22:35:00,1.2404,1.2408,1.24035,1.2408,44000000.0
2009-04-14 22:36:00,1.24075,1.2411,1.24055,1.2411,44600000.0
2009-04-14 22:37:00,1.24115,1.24115,1.24055,1.24055,14400000.0
2009-04-14 22:38:00,1.2406,1.24065,1.2406,1.24065,5400000.0
2009-04-14 22:39:00,1.2408,1.2408,1.2408,1.2408,1600000.0
2009-04-14 22:40:00,1.24095,1.24165,1.2407,1.24165,34400000.0
2009-04-14 22:41:00,1.2415,1.242,1.2413,1.242,25800000.0
2009-04-14 22:42:00,1.2422,1.2424,1.2417,1.242,49200000.0
2009-04-14 22:43:00,1.24195,1.24195,1.24195,1.24195,2600000.0
2009-04-14 22:44:00,1.24195,1.24195,1.2419,1.2419,9400000.0
2009-04-14 22:45:00,1.2419,1.2421,1.2417,1.2417,23800000.0
2009-04-14 22:46:00,1.2417,1.24185,1.2415,1.2415,40000000.0
2009-04-14 22:47:00,1.2416,1.24185,1.2406,1.24065,22800000.0
2009-04-14 22:48:00,1.2406,1.24065,1.24045,1.24045,4800000.0
2009-04-14 22:50:00,1.2406,1.24065,1.24045,1.24045,14000000.0
2009-04-14 22:51:00,1.24005,1.2403,1.24,1.2403,15800000.0
2009-04-14 22:52:00,1.24035,1.24035,1.24035,1.24035,2600000.0
2009-04-14 22:53:00,1.24005,1.2401,1.24005,1.2401,13000000.0
2009-04-14 22:54:00,1.2401,1.24025,1.23995,1.24,12200000.0
2009-04-14 22:55:00,1.24,1.24,1.24,1.24,1600000.0
2009-04-14 22:56:00,1.2401,1.2401,1.2401,1.2401,1600000.0
2009-04-14 22:57:00,1.24025,1.24025,1.24025,1.24025,1600000.0
2009-04-14 22:58:00,1.2402,1.2402,1.2402,1.2402,1600000.0
2009-04-14 23:00:00,1.23915,1.23925,1.2385,1.23855,8000000.0
2009-04-14 23:01:00,1.23926,1.23926,1.23834,1.23862,10600000.0
2009-04-14 23:02:00,1.23875,1.23945,1.23875,1.23935,10600000.0
2009-04-14 23:03:00,1.2388,1.2388,1.2388,1.2388,1200000.0
2009-04-14 23:04:00,1.239,1.2394,1.239,1.2394,6000000.0
2009-04-14 23:05:00,1.23945,1.23945,1.23945,1.23945,4800000.0
2009-04-14 23:06:00,1.23955,1.2398,1.23955,1.2398,3200000.0
2009-04-14 23:07:00,1.23985,1.23985,1.23945,1.2396,8000000.0
2009-04-14 23:08:00,1.2396,1.2396,1.2396,1.2396,3200000.0
2009-04-14 23:09:00,1.2397,1.2397,1.2393,1.23935,12800000.0
2009-04-14 23:10:00,1.23915,1.2395,1.2387,1.23875,45600000.0
2009-04-14 23:11:00,1.23865,1.2399,1.23865,1.23865,32000000.0
2009-04-14 23:12:00,1.2391,1.23925,1.2391,1.2391,8000000.0
2009-04-14 23:13:00,1.23905,1.2396,1.2389,1.2391,29800000.0
2009-04-14 23:14:00,1.23895,1.24,1.23895,1.2398,45000000.0
2009-04-14 23:15:00,1.2396,1.23985,1.2392,1.23935,37200000.0
2009-04-14 23:16:00,1.23945,1.23955,1.23935,1.2394,9400000.0
2009-04-14 23:17:00,1.23945,1.23945,1.23945,1.23945,3600000.0
2009-04-14 23:18:00,1.23945,1.23945,1.23945,1.23945,1200000.0
2009-04-14 23:19:00,1.23945,1.2395,1.23905,1.2393,23200000.0
2009-04-14 23:20:00,1.23945,1.2398,1.23945,1.23975,7000000.0
2009-04-14 23:21:00,1.23985,1.23985,1.2392,1.2392,33200000.0
2009-04-14 23:22:00,1.2394,1.23945,1.239,1.23905,8200000.0
2009-04-14 23:23:00,1.23905,1.2393,1.23885,1.23915,26600000.0
2009-04-14 23:24:00,1.2387,1.23885,1.2386,1.23865,15600000.0
2009-04-14 23:25:00,1.2388,1.2393,1.2386,1.23875,18800000.0
2009-04-14 23:26:00,1.23875,1.239,1.2387,1.239,10600000.0
2009-04-14 23:27:00,1.2391,1.23915,1.239,1.23915,14400000.0
2009-04-14 23:28:00,1.23935,1.23935,1.23895,1.23895,11200000.0
2009-04-14 23:29:00,1.23835,1.23915,1.2372,1.2386,120000000.0
2009-04-14 23:30:00,1.2384,1.2385,1.23765,1.2382,47800000.0
2009-04-14 23:31:00,1.23815,1.2382,1.2371,1.23735,77400000.0
2009-04-14 23:32:00,1.23735,1.23805,1.2373,1.23785,31400000.0
2009-04-14 23:33:00,1.2379,1.2386,1.2379,1.2386,34400000.0
2009-04-14 23:34:00,1.2384,1.23845,1.2379,1.23845,27200000.0
2009-04-14 23:35:00,1.2384,1.2394,1.23825,1.2393,38200000.0
2009-04-14 23:36:00,1.2394,1.23965,1.2392,1.2393,28800000.0
2009-04-14 23:37:00,1.2384,1.2393,1.23785,1.23925,25000000.0
2009-04-14 23:38:00,1.23925,1.23925,1.23795,1.239,37800000.0
2009-04-14 23:39:00,1.239,1.23925,1.23805,1.23805,29800000.0
2009-04-14 23:40:00,1.2382,1.2382,1.2382,1.2382,1200000.0
2009-04-14 23:41:00,1.2383,1.2385,1.23735,1.23815,27200000.0
2009-04-14 23:42:00,1.23825,1.23835,1.23815,1.23815,31800000.0
2009-04-14 23:43:00,1.2383,1.2389,1.23815,1.2388,40000000.0
2009-04-14 23:44:00,1.23875,1.2389,1.2387,1.2389,14400000.0
2009-04-14 23:45:00,1.2389,1.23895,1.2377,1.23825,20000000.0
2009-04-14 23:46:00,1.2385,1.2385,1.2385,1.2385,3200000.0
2009-04-14 23:47:00,1.23815,1.23815,1.23735,1.23765,53200000.0
2009-04-14 23:48:00,1.2378,1.2379,1.23775,1.2379,11200000.0
2009-04-14 23:49:00,1.2379,1.2381,1.2379,1.23805,14400000.0
2009-04-14 23:50:00,1.23785,1.2381,1.23785,1.238,8000000.0
2009-04-14 23:51:00,1.2381,1.23845,1.2378,1.2384,25600000.0
2009-04-14 23:52:00,1.2384,1.23875,1.23715,1.23745,36200000.0
2009-04-14 23:53:00,1.23755,1.23775,1.2372,1.2372,23800000.0
2009-04-14 23:54:00,1.2373,1.23895,1.2372,1.23845,66400000.0
2009-04-14 23:55:00,1.23855,1.2389,1.23855,1.2388,12800000.0
2009-04-14 23:56:00,1.2389,1.2393,1.2383,1.2384,68000000.0
2009-04-14 23:57:00,1.23855,1.23925,1.23825,1.2386,51200000.0
2009-04-14 23:58:00,1.2386,1.2386,1.2386,1.2386,8000000.0
2009-04-14 23:59:00,1.2386,1.2386,1.2386,1.2386,1600000.0
2009-04-15 00:00:00,1.2387,1.23885,1.2382,1.2388,44400000.0
2009-04-15 00:01:00,1.23855,1.23925,1.23845,1.2392,38000000.0
2009-04-15 00:02:00,1.23935,1.23935,1.239,1.23935,15200000.0
2009-04-15 00:03:00,1.2392,1.2393,1.23845,1.23915,53400000.0
2009-04-15 00:04:00,1.2391,1.2391,1.2389,1.2391,9600000.0
2009-04-15 00:05:00,1.2393,1.2393,1.23915,1.23915,15600000.0
2009-04-15 00:06:00,1.23925,1.2395,1.2385,1.2391,39200000.0
2009-04-15 00:07:00,1.23905,1.23955,1.23855,1.23905,106800000.0
2009-04-15 00:08:00,1.23915,1.23945,1.23845,1.23885,54400000.0
2009-04-15 00:09:00,1.23895,1.23895,1.2375,1.2382,19200000.0
2009-04-15 00:10:00,1.23845,1.2386,1.23835,1.23835,16000000.0
2009-04-15 00:11:00,1.2386,1.2386,1.2386,1.2386,3200000.0
2009-04-15 00:12:00,1.2386,1.2386,1.2386,1.2386,1600000.0
2009-04-15 00:13:00,1.2386,1.23865,1.2386,1.23865,8200000.0
2009-04-15 00:14:00,1.23865,1.23865,1.23865,1.23865,1400000.0
2009-04-15 00:15:00,1.2387,1.2387,1.2387,1.2387,9000000.0
2009-04-15 00:16:00,1.2387,1.2387,1.23815,1.2386,52400000.0
2009-04-15 00:17:00,1.23845,1.2385,1.2384,1.2384,15600000.0
2009-04-15 00:18:00,1.2384,1.2384,1.23815,1.23815,9600000.0
2009-04-15 00:19:00,1.2382,1.2383,1.2382,1.2382,9600000.0
2009-04-15 00:20:00,1.2384,1.2384,1.2384,1.2384,1600000.0
2009-04-15 00:21:00,1.23905,1.2391,1.23895,1.23905,17400000.0
2009-04-15 00:22:00,1.2391,1.2393,1.2391,1.2391,40400000.0
2009-04-15 00:23:00,1.23905,1.2395,1.23735,1.23765,71800000.0
2009-04-15 00:24:00,1.23765,1.23785,1.23765,1.23785,6400000.0
2009-04-15 00:25:00,1.23805,1.23875,1.23805,1.23865,9600000.0
2009-04-15 00:26:00,1.23875,1.23895,1.23865,1.23895,21000000.0
2009-04-15 00:27:00,1.23895,1.23935,1.23895,1.23915,34200000.0
2009-04-15 00:28:00,1.2395,1.2395,1.2389,1.23895,49200000.0
2009-04-15 00:29:00,1.23905,1.2391,1.23895,1.2391,11200000.0
2009-04-15 00:30:00,1.239,1.23955,1.239,1.23955,36800000.0
2009-04-15 00:31:00,1.2395,1.23965,1.2395,1.23955,14000000.0
2009-04-15 00:32:00,1.2395,1.2395,1.23935,1.23935,16000000.0
2009-04-15 00:33:00,1.2396,1.23965,1.23955,1.23955,15400000.0
2009-04-15 00:34:00,1.23965,1.2402,1.2395,1.2395,35400000.0
2009-04-15 00:35:00,1.2395,1.24055,1.2395,1.24045,22800000.0
2009-04-15 00:36:00,1.24055,1.24055,1.23945,1.23995,58000000.0
2009-04-15 00:37:00,1.23995,1.24025,1.23975,1.24025,18600000.0
2009-04-15 00:38:00,1.2404,1.2404,1.23975,1.2398,21400000.0
2009-04-15 00:39:00,1.24,1.2402,1.24,1.2402,6000000.0
2009-04-15 00:40:00,1.24,1.2402,1.23985,1.2401,19600000.0
2009-04-15 00:41:00,1.2401,1.24025,1.24005,1.24005,18200000.0
2009-04-15 00:42:00,1.24,1.2408,1.24,1.24015,38200000.0
2009-04-15 00:43:00,1.2403,1.24065,1.2388,1.23935,99600000.0
2009-04-15 00:44:00,1.23945,1.2396,1.2394,1.2396,33000000.0
2009-04-15 00:45:00,1.2396,1.2396,1.23855,1.23945,47200000.0
2009-04-15 00:46:00,1.2394,1.2399,1.23925,1.2398,32600000.0
2009-04-15 00:47:00,1.23925,1.2396,1.23895,1.239,76800000.0
2009-04-15 00:48:00,1.23905,1.23905,1.2388,1.2388,23600000.0
2009-04-15 00:49:00,1.23885,1.239,1.23885,1.239,13000000.0
2009-04-15 00:50:00,1.2389,1.239,1.2389,1.239,21200000.0
2009-04-15 00:51:00,1.239,1.23935,1.239,1.23935,20000000.0
2009-04-15 00:52:00,1.23935,1.23955,1.23935,1.23955,8400000.0
2009-04-15 00:53:00,1.2395,1.23985,1.2394,1.23985,16400000.0
2009-04-15 00:54:00,1.23995,1.2402,1.23995,1.2401,10200000.0
2009-04-15 00:55:00,1.2401,1.2401,1.23935,1.2396,55200000.0
2009-04-15 00:56:00,1.23945,1.2396,1.2394,1.2395,21800000.0
2009-04-15 00:57:00,1.2396,1.23965,1.23955,1.23955,9600000.0
2009-04-15 00:58:00,1.2396,1.23995,1.23955,1.23995,37800000.0
2009-04-15 00:59:00,1.2399,1.24005,1.2394,1.23965,67000000.0
2009-04-15 01:00:00,1.23995,1.2401,1.23945,1.23945,36800000.0
2009-04-15 01:01:00,1.23955,1.23965,1.23915,1.2392,77800000.0
2009-04-15 01:02:00,1.2393,1.23935,1.2382,1.2382,15800000.0
2009-04-15 01:03:00,1.2383,1.23935,1.2383,1.23875,53400000.0
2009-04-15 01:04:00,1.2384,1.2394,1.2384,1.23935,20800000.0
2009-04-15 01:05:00,1.2396,1.2396,1.23935,1.23935,6400000.0
2009-04-15 01:06:00,1.23935,1.23985,1.23895,1.23895,12800000.0
2009-04-15 01:07:00,1.2391,1.2391,1.23895,1.23895,43400000.0
2009-04-15 01:08:00,1.23895,1.23905,1.2384,1.23865,71400000.0
2009-04-15 01:09:00,1.23885,1.23925,1.23885,1.2392,17400000.0
2009-04-15 01:10:00,1.2391,1.23975,1.2391,1.23945,19200000.0
2009-04-15 01:11:00,1.2392,1.24005,1.2387,1.2398,62000000.0
2009-04-15 01:12:00,1.2397,1.2397,1.23935,1.2395,28800000.0
2009-04-15 01:13:00,1.23935,1.2395,1.23935,1.2395,6400000.0
2009-04-15 01:14:00,1.23965,1.23995,1.239,1.239,22400000.0
2009-04-15 01:15:00,1.23925,1.2399,1.23925,1.2398,32000000.0
2009-04-15 01:16:00,1.2399,1.23995,1.23925,1.23955,24000000.0
2009-04-15 01:17:00,1.2397,1.2398,1.2396,1.2397,16800000.0
2009-04-15 01:18:00,1.2397,1.2397,1.23965,1.2397,13600000.0
2009-04-15 01:19:00,1.2398,1.24025,1.2398,1.24025,9600000.0
2009-04-15 01:20:00,1.24005,1.24035,1.23985,1.24025,44400000.0
2009-04-15 01:21:00,1.24025,1.2406,1.2397,1.2399,32800000.0
2009-04-15 01:22:00,1.24,1.24005,1.2398,1.24005,9600000.0
2009-04-15 01:23:00,1.2402,1.2402,1.2401,1.24015,4800000.0
2009-04-15 01:24:00,1.2401,1.24065,1.23955,1.2396,36800000.0
2009-04-15 01:25:00,1.2397,1.24025,1.23965,1.24025,34200000.0
2009-04-15 01:26:00,1.24015,1.24015,1.2395,1.2395,21200000.0
2009-04-15 01:27:00,1.2395,1.2397,1.2395,1.2397,7400000.0
2009-04-15 01:28:00,1.23975,1.23975,1.23945,1.23965,16000000.0
2009-04-15 01:29:00,1.23965,1.23995,1.23925,1.23975,35200000.0
2009-04-15 01:30:00,1.23985,1.2401,1.2396,1.2397,16000000.0
2009-04-15 01:31:00,1.23985,1.2401,1.2397,1.2401,11200000.0
2009-04-15 01:32:00,1.24025,1.24035,1.24005,1.24025,27000000.0
2009-04-15 01:33:00,1.24025,1.24035,1.24025,1.24025,4800000.0
2009-04-15 01:34:00,1.24035,1.24035,1.23975,1.23975,14200000.0
2009-04-15 01:35:00,1.23995,1.24045,1.2398,1.24015,23800000.0
2009-04-15 01:36:00,1.24005,1.2401,1.23985,1.24005,33800000.0
2009-04-15 01:37:00,1.23995,1.24005,1.23955,1.23955,19800000.0
2009-04-15 01:38:00,1.23955,1.24015,1.23955,1.24015,30400000.0
2009-04-15 01:39:00,1.24005,1.24015,1.23975,1.24,22400000.0
2009-04-15 01:40:00,1.2399,1.2401,1.2399,1.2401,8000000.0
2009-04-15 01:41:00,1.2402,1.24105,1.24005,1.2408,63000000.0
2009-04-15 01:42:00,1.24035,1.24125,1.2401,1.24085,37400000.0
2009-04-15 01:43:00,1.24075,1.241,1.2406,1.24075,33400000.0
2009-04-15 01:44:00,1.2408,1.2408,1.24,1.24,24200000.0
2009-04-15 01:45:00,1.2402,1.24165,1.2402,1.24105,88600000.0
2009-04-15 01:46:00,1.2405,1.24055,1.24,1.24005,77400000.0
2009-04-15 01:47:00,1.2401,1.24095,1.2401,1.24045,28800000.0
2009-04-15 01:48:00,1.24055,1.24075,1.24045,1.24075,32400000.0
2009-04-15 01:49:00,1.24055,1.24085,1.24055,1.24055,20800000.0
2009-04-15 01:50:00,1.2405,1.24055,1.2405,1.2405,18200000.0
2009-04-15 01:51:00,1.2405,1.2406,1.23995,1.24,66200000.0
2009-04-15 01:52:00,1.24,1.24,1.23965,1.2398,18200000.0
2009-04-15 01:53:00,1.2398,1.2398,1.23945,1.23945,13400000.0
2009-04-15 01:54:00,1.23945,1.23955,1.2393,1.23955,45400000.0
2009-04-15 01:55:00,1.23955,1.23955,1.2395,1.23955,14000000.0
2009-04-15 01:56:00,1.2395,1.24045,1.2394,1.24025,26600000.0
2009-04-15 01:57:00,1.24035,1.2408,1.24035,1.2408,16400000.0
2009-04-15 01:58:00,1.2408,1.2409,1.2406,1.2408,27200000.0
2009-04-15 01:59:00,1.2407,1.2411,1.2406,1.2408,32000000.0
2009-04-15 02:00:00,1.2408,1.24125,1.2407,1.24085,61400000.0
2009-04-15 02:01:00,1.2408,1.24095,1.24035,1.2404,72200000.0
2009-04-15 02:02:00,1.24045,1.24065,1.2403,1.24055,24000000.0
2009-04-15 02:03:00,1.24065,1.24065,1.2396,1.23985,39800000.0
2009-04-15 02:04:00,1.24,1.24,1.2398,1.2398,13200000.0
2009-04-15 02:05:00,1.23985,1.2402,1.23935,1.2397,29200000.0
2009-04-15 02:06:00,1.23945,1.2399,1.23945,1.23965,28800000.0
2009-04-15 02:07:00,1.23975,1.24015,1.23965,1.24015,26600000.0
2009-04-15 02:08:00,1.2401,1.2402,1.24,1.2401,8000000.0
2009-04-15 02:09:00,1.23985,1.23985,1.23935,1.23935,40000000.0
2009-04-15 02:10:00,1.23935,1.2395,1.2392,1.23935,62600000.0
2009-04-15 02:11:00,1.2394,1.2397,1.2387,1.23925,74400000.0
2009-04-15 02:12:00,1.23925,1.2396,1.2392,1.23935,42800000.0
2009-04-15 02:13:00,1.23945,1.2398,1.23855,1.23865,75400000.0
2009-04-15 02:14:00,1.23875,1.2392,1.23875,1.23895,104600000.0
2009-04-15 02:15:00,1.239,1.2391,1.2387,1.2389,73600000.0
2009-04-15 02:16:00,1.239,1.2392,1.23755,1.23845,78400000.0
2009-04-15 02:17:00,1.23865,1.2393,1.23865,1.2389,46400000.0
2009-04-15 02:18:00,1.23895,1.23915,1.2385,1.23885,59200000.0
2009-04-15 02:19:00,1.23875,1.23905,1.23835,1.2385,58200000.0
2009-04-15 02:20:00,1.2383,1.23855,1.2382,1.23845,55600000.0
2009-04-15 02:21:00,1.23835,1.23835,1.23745,1.23805,72400000.0
2009-04-15 02:22:00,1.23795,1.23825,1.2378,1.23805,25400000.0
2009-04-15 02:23:00,1.23805,1.2381,1.2378,1.238,15800000.0
2009-04-15 02:24:00,1.2381,1.23855,1.2381,1.23835,25600000.0
2009-04-15 02:25:00,1.23815,1.23815,1.23785,1.23795,70600000.0
2009-04-15 02:26:00,1.238,1.2384,1.23775,1.23835,43800000.0
2009-04-15 02:27:00,1.2385,1.2389,1.2382,1.2385,80000000.0
2009-04-15 02:28:00,1.23865,1.23905,1.23825,1.23825,25000000.0
2009-04-15 02:29:00,1.23835,1.239,1.23835,1.2387,47400000.0
2009-04-15 02:30:00,1.2388,1.2388,1.23745,1.23745,61800000.0
2009-04-15 02:31:00,1.23755,1.2398,1.23745,1.23935,91000000.0
2009-04-15 02:32:00,1.23925,1.2408,1.23865,1.23995,149400000.0
2009-04-15 02:33:00,1.23995,1.24055,1.23925,1.2399,129400000.0
2009-04-15 02:34:00,1.2397,1.24005,1.2393,1.23995,89600000.0
2009-04-15 02:35:00,1.24005,1.2401,1.2387,1.23955,80200000.0
2009-04-15 02:36:00,1.23965,1.23965,1.2392,1.23955,44800000.0
2009-04-15 02:37:00,1.23975,1.2405,1.23975,1.2403,67600000.0
2009-04-15 02:38:00,1.2401,1.24115,1.23975,1.24065,91200000.0
2009-04-15 02:39:00,1.2408,1.2408,1.2401,1.2401,18800000.0
2009-04-15 02:40:00,1.24035,1.24165,1.24,1.24065,87000000.0
2009-04-15 02:41:00,1.2408,1.24185,1.2403,1.2405,81000000.0
2009-04-15 02:42:00,1.24045,1.2416,1.23925,1.2399,164000000.0
2009-04-15 02:43:00,1.2399,1.2403,1.23955,1.2401,106600000.0
2009-04-15 02:44:00,1.24025,1.241,1.2394,1.23995,108800000.0
2009-04-15 02:45:00,1.24015,1.2417,1.24015,1.2412,70200000.0
2009-04-15 02:46:00,1.24185,1.2422,1.23955,1.24145,125600000.0
2009-04-15 02:47:00,1.24165,1.24185,1.24055,1.24125,111600000.0
2009-04-15 02:48:00,1.2412,1.2415,1.2404,1.2407,90800000.0
2009-04-15 02:49:00,1.241,1.24135,1.2398,1.24025,98800000.0
2009-04-15 02:50:00,1.24035,1.24055,1.24005,1.24005,101800000.0
2009-04-15 02:51:00,1.2401,1.2401,1.23955,1.2396,85400000.0
2009-04-15 02:52:00,1.23965,1.24015,1.2393,1.24015,35800000.0
2009-04-15 02:53:00,1.24015,1.24075,1.23995,1.2405,64400000.0
2009-04-15 02:54:00,1.2406,1.2409,1.23945,1.24085,88000000.0
2009-04-15 02:55:00,1.2407,1.24125,1.24005,1.2404,86000000.0
2009-04-15 02:56:00,1.2404,1.24145,1.2402,1.2407,112000000.0
2009-04-15 02:57:00,1.2407,1.2417,1.2407,1.2413,82600000.0
2009-04-15 02:58:00,1.2415,1.2418,1.24125,1.24135,38400000.0
2009-04-15 02:59:00,1.24125,1.24205,1.2411,1.2419,68200000.0
2009-04-15 03:00:00,1.2419,1.24205,1.24135,1.2418,99200000.0
2009-04-15 03:01:00,1.2418,1.242,1.24045,1.24085,78600000.0
2009-04-15 03:02:00,1.2408,1.2413,1.2407,1.2413,61800000.0
2009-04-15 03:03:00,1.24095,1.24095,1.2398,1.24095,108200000.0
2009-04-15 03:04:00,1.24105,1.24105,1.24015,1.24045,92800000.0
2009-04-15 03:05:00,1.24045,1.24075,1.2401,1.24075,90400000.0
2009-04-15 03:06:00,1.24075,1.2413,1.2405,1.2409,84800000.0
2009-04-15 03:07:00,1.24085,1.2409,1.24045,1.2409,35200000.0
2009-04-15 03:08:00,1.24085,1.2409,1.2401,1.2409,63000000.0
2009-04-15 03:09:00,1.2409,1.2409,1.2404,1.2404,20600000.0
2009-04-15 03:10:00,1.24035,1.2406,1.24025,1.24025,46400000.0
2009-04-15 03:11:00,1.24025,1.2407,1.24025,1.2406,41000000.0
2009-04-15 03:12:00,1.2406,1.2412,1.24055,1.2406,64200000.0
2009-04-15 03:13:00,1.2408,1.24095,1.2406,1.24095,30400000.0
2009-04-15 03:14:00,1.24105,1.2424,1.24095,1.2414,55600000.0
2009-04-15 03:15:00,1.2413,1.24175,1.2406,1.24095,102400000.0
2009-04-15 03:16:00,1.24105,1.24145,1.2408,1.24135,46400000.0
2009-04-15 03:17:00,1.24125,1.2413,1.24,1.24125,74400000.0
2009-04-15 03:18:00,1.24115,1.24155,1.24005,1.24005,51000000.0
2009-04-15 03:19:00,1.2403,1.2417,1.24025,1.2415,61400000.0
2009-04-15 03:20:00,1.24165,1.24185,1.24055,1.24145,44800000.0
2009-04-15 03:21:00,1.24135,1.24195,1.2407,1.2408,36200000.0
2009-04-15 03:22:00,1.2408,1.2414,1.24015,1.24095,80200000.0
2009-04-15 03:23:00,1.24085,1.24195,1.2405,1.24195,107400000.0
2009-04-15 03:24:00,1.242,1.24255,1.24115,1.2418,135600000.0
2009-04-15 03:25:00,1.2416,1.2421,1.24115,1.2412,98200000.0
2009-04-15 03:26:00,1.2412,1.24205,1.24025,1.24205,92800000.0
2009-04-15 03:27:00,1.24205,1.24205,1.2405,1.24125,58200000.0
2009-04-15 03:28:00,1.24115,1.2413,1.2404,1.24105,79400000.0
2009-04-15 03:29:00,1.241,1.24155,1.24085,1.24085,29400000.0
2009-04-15 03:30:00,1.241,1.2421,1.24075,1.24185,123200000.0
2009-04-15 03:31:00,1.24175,1.2424,1.2412,1.2422,113400000.0
2009-04-15 03:32:00,1.24215,1.24315,1.2419,1.2422,79800000.0
2009-04-15 03:33:00,1.2422,1.2424,1.24125,1.2415,60000000.0
2009-04-15 03:34:00,1.24175,1.242,1.2416,1.242,24000000.0
2009-04-15 03:35:00,1.2421,1.24215,1.24005,1.24005,88600000.0
2009-04-15 03:36:00,1.2403,1.2413,1.2403,1.24115,59600000.0
2009-04-15 03:37:00,1.24125,1.2413,1.2405,1.24085,63200000.0
2009-04-15 03:38:00,1.24075,1.2413,1.24055,1.2413,56800000.0
2009-04-15 03:39:00,1.24155,1.24215,1.2413,1.2419,52200000.0
2009-04-15 03:40:00,1.242,1.24235,1.24165,1.24205,36600000.0
2009-04-15 03:41:00,1.2421,1.24295,1.2419,1.24195,88000000.0
2009-04-15 03:42:00,1.2422,1.243,1.24215,1.24295,60000000.0
2009-04-15 03:43:00,1.243,1.24305,1.2418,1.2421,37200000.0
2009-04-15 03:44:00,1.24205,1.24305,1.24195,1.24295,69400000.0
2009-04-15 03:45:00,1.24295,1.2431,1.2403,1.24115,255800000.0
2009-04-15 03:46:00,1.24105,1.24205,1.2399,1.24205,140200000.0
2009-04-15 03:47:00,1.24215,1.24295,1.2408,1.2424,220600000.0
2009-04-15 03:48:00,1.2423,1.24255,1.2417,1.2422,160000000.0
2009-04-15 03:49:00,1.24215,1.2423,1.2419,1.2423,14400000.0
2009-04-15 03:50:00,1.2421,1.243,1.2421,1.24275,55400000.0
2009-04-15 03:51:00,1.24295,1.2432,1.2426,1.24305,56800000.0
2009-04-15 03:52:00,1.24315,1.24335,1.24255,1.24285,38200000.0
2009-04-15 03:53:00,1.24265,1.2428,1.2418,1.24275,68800000.0
2009-04-15 03:54:00,1.2428,1.24355,1.24235,1.24245,64400000.0
2009-04-15 03:55:00,1.24245,1.24305,1.24245,1.24295,34000000.0
2009-04-15 03:56:00,1.24315,1.2433,1.24225,1.2428,36200000.0
2009-04-15 03:57:00,1.2429,1.2429,1.2417,1.24195,111200000.0
2009-04-15 03:58:00,1.2421,1.2423,1.2416,1.24205,83200000.0
2009-04-15 03:59:00,1.2421,1.2425,1.24165,1.24165,42000000.0
2009-04-15 04:00:00,1.2417,1.24175,1.2415,1.2417,14400000.0
2009-04-15 04:01:00,1.2414,1.24195,1.2414,1.24195,33200000.0
2009-04-15 04:02:00,1.24195,1.24205,1.24185,1.24195,47800000.0
2009-04-15 04:03:00,1.242,1.242,1.242,1.242,1600000.0
2009-04-15 04:04:00,1.24195,1.24225,1.2414,1.2415,26400000.0
2009-04-15 04:05:00,1.2415,1.2418,1.2415,1.2417,26600000.0
2009-04-15 04:06:00,1.2417,1.24205,1.2417,1.2418,48000000.0
2009-04-15 04:07:00,1.24225,1.2425,1.24175,1.2419,66400000.0
2009-04-15 04:08:00,1.2419,1.2419,1.24175,1.2419,11200000.0
2009-04-15 04:09:00,1.242,1.242,1.2418,1.24185,16000000.0
2009-04-15 04:10:00,1.242,1.2427,1.24155,1.24185,59200000.0
2009-04-15 04:11:00,1.2419,1.2419,1.2417,1.24175,25600000.0
2009-04-15 04:12:00,1.24155,1.2417,1.24135,1.24155,14000000.0
2009-04-15 04:13:00,1.24165,1.2424,1.2414,1.24155,53600000.0
2009-04-15 04:14:00,1.24155,1.2419,1.2415,1.2419,16000000.0
2009-04-15 04:15:00,1.242,1.2424,1.2418,1.24225,43200000.0
2009-04-15 04:16:00,1.24215,1.24215,1.24155,1.24215,46400000.0
2009-04-15 04:17:00,1.24215,1.24225,1.24125,1.24185,80000000.0
2009-04-15 04:18:00,1.2418,1.2421,1.24155,1.2418,28800000.0
2009-04-15 04:19:00,1.2418,1.2435,1.2415,1.24225,145400000.0
2009-04-15 04:20:00,1.2422,1.24255,1.2411,1.2418,135000000.0
2009-04-15 04:21:00,1.2418,1.2422,1.2407,1.2407,67400000.0
2009-04-15 04:22:00,1.2407,1.24145,1.24035,1.24145,34200000.0
2009-04-15 04:23:00,1.24155,1.24245,1.24055,1.2412,151200000.0
2009-04-15 04:24:00,1.24145,1.24145,1.24145,1.24145,3200000.0
2009-04-15 04:25:00,1.2415,1.24265,1.2415,1.2422,28200000.0
2009-04-15 04:26:00,1.24215,1.2426,1.24175,1.24175,47600000.0
2009-04-15 04:27:00,1.24185,1.24215,1.24175,1.24215,16000000.0
2009-04-15 04:28:00,1.24205,1.2423,1.2418,1.24195,47800000.0
2009-04-15 04:29:00,1.24205,1.2421,1.2416,1.2416,27600000.0
2009-04-15 04:30:00,1.2419,1.24215,1.2415,1.2418,39800000.0
2009-04-15 04:31:00,1.24185,1.24185,1.24175,1.24185,9600000.0
2009-04-15 04:32:00,1.24195,1.2424,1.2414,1.242,32000000.0
2009-04-15 04:33:00,1.24225,1.24225,1.24195,1.24205,17600000.0
2009-04-15 04:34:00,1.24195,1.24225,1.2413,1.24145,91800000.0
2009-04-15 04:35:00,1.2413,1.2418,1.24055,1.2417,211400000.0
2009-04-15 04:36:00,1.24155,1.24215,1.24155,1.2421,36800000.0
2009-04-15 04:37:00,1.24205,1.24245,1.24175,1.242,68800000.0
2009-04-15 04:38:00,1.2421,1.2421,1.2401,1.2413,129000000.0
2009-04-15 04:39:00,1.2411,1.24215,1.2411,1.2416,64600000.0
2009-04-15 04:40:00,1.24155,1.2418,1.2412,1.24135,78000000.0
2009-04-15 04:41:00,1.2415,1.2416,1.2406,1.2413,139200000.0
2009-04-15 04:42:00,1.2412,1.2413,1.2405,1.2412,86800000.0
2009-04-15 04:43:00,1.2413,1.2416,1.24045,1.24155,118800000.0
2009-04-15 04:44:00,1.24165,1.2418,1.241,1.24115,41400000.0
2009-04-15 04:45:00,1.24115,1.24185,1.24115,1.2416,51400000.0
2009-04-15 04:46:00,1.24155,1.24165,1.23985,1.23985,136600000.0
2009-04-15 04:47:00,1.23995,1.24145,1.23995,1.24105,94400000.0
2009-04-15 04:48:00,1.24115,1.2413,1.2411,1.24125,6400000.0
2009-04-15 04:49:00,1.24135,1.2415,1.24035,1.24105,67600000.0
2009-04-15 04:50:00,1.2412,1.24185,1.24025,1.2417,113800000.0
2009-04-15 04:51:00,1.2417,1.2421,1.24155,1.24205,40000000.0
2009-04-15 04:52:00,1.24215,1.24245,1.24185,1.2422,30400000.0
2009-04-15 04:53:00,1.24225,1.2424,1.24225,1.24225,20800000.0
2009-04-15 04:54:00,1.24205,1.2429,1.24195,1.24255,65600000.0
2009-04-15 04:55:00,1.2426,1.24275,1.24245,1.24265,23800000.0
2009-04-15 04:56:00,1.2424,1.2427,1.24165,1.2419,36200000.0
2009-04-15 04:57:00,1.24185,1.24185,1.2411,1.24155,25600000.0
2009-04-15 04:58:00,1.24155,1.24155,1.2413,1.24145,20800000.0
2009-04-15 04:59:00,1.2413,1.2416,1.2413,1.24155,20800000.0
2009-04-15 05:00:00,1.2415,1.2423,1.2415,1.2418,49600000.0
2009-04-15 05:01:00,1.24185,1.2419,1.2414,1.2415,22400000.0
2009-04-15 05:02:00,1.2415,1.24165,1.24145,1.24165,16000000.0
2009-04-15 05:03:00,1.24155,1.24155,1.2412,1.2413,8000000.0
2009-04-15 05:04:00,1.2413,1.24145,1.2412,1.2413,14000000.0
2009-04-15 05:05:00,1.24135,1.2415,1.24125,1.2413,30400000.0
2009-04-15 05:06:00,1.2413,1.2413,1.2411,1.24125,20800000.0
2009-04-15 05:07:00,1.24125,1.242,1.24125,1.2413,43600000.0
2009-04-15 05:08:00,1.2413,1.2416,1.2411,1.24125,52800000.0
2009-04-15 05:09:00,1.24115,1.24155,1.24115,1.24145,33200000.0
2009-04-15 05:10:00,1.2416,1.2417,1.24135,1.2414,19200000.0
2009-04-15 05:11:00,1.24115,1.24165,1.2411,1.24165,58400000.0
2009-04-15 05:12:00,1.2416,1.2417,1.24155,1.24165,10400000.0
2009-04-15 05:13:00,1.24165,1.24165,1.2416,1.24165,11200000.0
2009-04-15 05:14:00,1.2417,1.24185,1.2414,1.24185,27200000.0
2009-04-15 05:15:00,1.2417,1.24175,1.24115,1.24145,55000000.0
2009-04-15 05:16:00,1.24135,1.2415,1.2412,1.2414,29600000.0
2009-04-15 05:17:00,1.24135,1.24145,1.24125,1.24145,14000000.0
2009-04-15 05:18:00,1.24135,1.24145,1.2413,1.24145,9600000.0
2009-04-15 05:19:00,1.24155,1.2417,1.24135,1.24145,38400000.0
2009-04-15 05:20:00,1.24145,1.24155,1.2414,1.24145,12800000.0
2009-04-15 05:21:00,1.24155,1.24205,1.2413,1.24195,49800000.0
2009-04-15 05:22:00,1.242,1.2422,1.24175,1.24175,25600000.0
2009-04-15 05:23:00,1.2419,1.2421,1.2415,1.2418,19800000.0
2009-04-15 05:24:00,1.24155,1.24165,1.24145,1.24145,12600000.0
2009-04-15 05:25:00,1.2414,1.24155,1.2414,1.24155,5200000.0
2009-04-15 05:26:00,1.2414,1.24145,1.2414,1.24145,3200000.0
2009-04-15 05:27:00,1.2412,1.2414,1.2412,1.2414,3200000.0
2009-04-15 05:28:00,1.2414,1.2414,1.2414,1.2414,1600000.0
2009-04-15 05:29:00,1.24145,1.24165,1.24125,1.24155,20800000.0
2009-04-15 05:30:00,1.24165,1.24165,1.24155,1.24155,3200000.0
2009-04-15 05:31:00,1.24165,1.2417,1.2416,1.2417,14400000.0
2009-04-15 05:32:00,1.2417,1.2419,1.2415,1.2417,62400000.0
2009-04-15 05:33:00,1.24185,1.2419,1.24045,1.2406,41000000.0
2009-04-15 05:34:00,1.24085,1.2414,1.24085,1.2414,35000000.0
2009-04-15 05:35:00,1.2414,1.2415,1.24085,1.2411,38400000.0
2009-04-15 05:36:00,1.2412,1.24145,1.2412,1.24145,46400000.0
2009-04-15 05:37:00,1.2415,1.2415,1.2409,1.24135,33600000.0
2009-04-15 05:38:00,1.24155,1.2416,1.24055,1.241,28000000.0
2009-04-15 05:39:00,1.2411,1.2411,1.2394,1.23985,63200000.0
2009-04-15 05:40:00,1.23995,1.2403,1.23965,1.2402,42000000.0
2009-04-15 05:41:00,1.2402,1.2403,1.23955,1.2402,65000000.0
2009-04-15 05:42:00,1.24,1.24005,1.24,1.24005,8000000.0
2009-04-15 05:43:00,1.24005,1.24035,1.24005,1.2403,28800000.0
2009-04-15 05:44:00,1.2402,1.2403,1.2389,1.23915,51200000.0
2009-04-15 05:45:00,1.2392,1.23945,1.2387,1.23945,55800000.0
2009-04-15 05:46:00,1.23945,1.2395,1.23905,1.2395,40400000.0
2009-04-15 05:47:00,1.23945,1.2397,1.23915,1.23965,35000000.0
2009-04-15 05:48:00,1.23925,1.23945,1.23905,1.2393,49600000.0
2009-04-15 05:49:00,1.2393,1.23995,1.23905,1.2395,92000000.0
2009-04-15 05:50:00,1.23955,1.23995,1.23925,1.23945,73200000.0
2009-04-15 05:51:00,1.2394,1.2394,1.2392,1.2393,21000000.0
2009-04-15 05:52:00,1.2393,1.23965,1.23925,1.23965,38400000.0
2009-04-15 05:53:00,1.23945,1.2397,1.23945,1.2397,12800000.0
2009-04-15 05:54:00,1.2397,1.2402,1.23965,1.2402,35200000.0
2009-04-15 05:55:00,1.2401,1.2403,1.2399,1.2401,14400000.0
2009-04-15 05:56:00,1.2401,1.2401,1.2397,1.23985,6400000.0
2009-04-15 05:57:00,1.2398,1.2401,1.2398,1.24,17600000.0
2009-04-15 05:58:00,1.23985,1.24,1.2395,1.24,68800000.0
2009-04-15 05:59:00,1.2401,1.24045,1.23985,1.2401,41600000.0
2009-04-15 06:00:00,1.24025,1.24085,1.2402,1.2408,67000000.0
2009-04-15 06:01:00,1.2407,1.241,1.24045,1.24075,48400000.0
2009-04-15 06:02:00,1.2407,1.24075,1.24055,1.2407,59600000.0
2009-04-15 06:03:00,1.24075,1.24085,1.2407,1.2408,26200000.0
2009-04-15 06:04:00,1.2406,1.2406,1.24047,1.24047,29800000.0
2009-04-15 06:05:00,1.2407,1.24185,1.2407,1.24185,29800000.0
2009-04-15 06:06:00,1.2419,1.242,1.24115,1.242,67200000.0
2009-04-15 06:07:00,1.24195,1.24225,1.241,1.2416,33800000.0
2009-04-15 06:08:00,1.24165,1.2419,1.24115,1.2419,66600000.0
2009-04-15 06:09:00,1.2419,1.2424,1.2415,1.24175,50800000.0
2009-04-15 06:10:00,1.2419,1.24245,1.2412,1.24245,74800000.0
2009-04-15 06:11:00,1.2425,1.2427,1.24215,1.24215,22400000.0
2009-04-15 06:12:00,1.24215,1.24295,1.24215,1.24225,38000000.0
2009-04-15 06:13:00,1.24245,1.2426,1.24185,1.24235,52800000.0
2009-04-15 06:14:00,1.2423,1.2424,1.2414,1.2422,46000000.0
2009-04-15 06:15:00,1.24235,1.2428,1.2422,1.2422,47800000.0
2009-04-15 06:16:00,1.2421,1.24265,1.24205,1.2425,77800000.0
2009-04-15 06:17:00,1.2423,1.2424,1.2422,1.24235,26000000.0
2009-04-15 06:18:00,1.24225,1.24235,1.2414,1.2416,43200000.0
2009-04-15 06:19:00,1.2416,1.24175,1.24155,1.24175,20800000.0
2009-04-15 06:20:00,1.24165,1.24205,1.24125,1.2419,86000000.0
2009-04-15 06:21:00,1.2419,1.2419,1.24165,1.2418,29600000.0
2009-04-15 06:22:00,1.2418,1.24195,1.2416,1.24195,12800000.0
2009-04-15 06:23:00,1.24195,1.24195,1.2416,1.24195,56000000.0
2009-04-15 06:24:00,1.24195,1.24195,1.24095,1.24195,76800000.0
2009-04-15 06:25:00,1.24195,1.242,1.2408,1.24115,57400000.0
2009-04-15 06:26:00,1.241,1.2416,1.241,1.2414,68800000.0
2009-04-15 06:27:00,1.2414,1.24165,1.24115,1.24125,56000000.0
2009-04-15 06:28:00,1.2412,1.2412,1.24075,1.24095,31800000.0
2009-04-15 06:29:00,1.24095,1.24135,1.24,1.24045,87000000.0
2009-04-15 06:30:00,1.2405,1.2407,1.24045,1.2406,30800000.0
2009-04-15 06:31:00,1.2407,1.2408,1.2407,1.2408,33600000.0
2009-04-15 06:32:00,1.24055,1.2415,1.24055,1.24145,25000000.0
2009-04-15 06:33:00,1.24135,1.2416,1.2408,1.2408,54200000.0
2009-04-15 06:34:00,1.24085,1.2414,1.2406,1.2408,92600000.0
2009-04-15 06:35:00,1.24065,1.2408,1.2401,1.24065,98200000.0
2009-04-15 06:36:00,1.24065,1.24085,1.23995,1.2402,82800000.0
2009-04-15 06:37:00,1.2403,1.2409,1.24025,1.2409,20800000.0
2009-04-15 06:38:00,1.24085,1.24085,1.2402,1.2405,38400000.0
2009-04-15 06:39:00,1.24025,1.24105,1.24025,1.24065,19200000.0
2009-04-15 06:40:00,1.24055,1.24055,1.24015,1.24045,28800000.0
2009-04-15 06:41:00,1.2405,1.2409,1.2401,1.2402,57200000.0
2009-04-15 06:42:00,1.2401,1.2407,1.24,1.2407,42800000.0
2009-04-15 06:43:00,1.2406,1.24095,1.24015,1.2403,59600000.0
2009-04-15 06:44:00,1.24035,1.2411,1.2403,1.2411,61200000.0
2009-04-15 06:45:00,1.24105,1.24175,1.24055,1.24055,61800000.0
2009-04-15 06:46:00,1.24065,1.24075,1.2402,1.2404,74400000.0
2009-04-15 06:47:00,1.2404,1.2408,1.24025,1.24075,61600000.0
2009-04-15 06:48:00,1.2408,1.24115,1.2408,1.24115,27800000.0
2009-04-15 06:49:00,1.24055,1.24095,1.2404,1.24095,35000000.0
2009-04-15 06:50:00,1.2408,1.241,1.2403,1.24075,30200000.0
2009-04-15 06:51:00,1.24075,1.24135,1.2407,1.24115,63800000.0
2009-04-15 06:52:00,1.24115,1.2416,1.2408,1.24145,53000000.0
2009-04-15 06:53:00,1.2416,1.2416,1.2403,1.24145,110200000.0
2009-04-15 06:54:00,1.2414,1.2414,1.2404,1.24085,37000000.0
2009-04-15 06:55:00,1.2404,1.24065,1.2403,1.24055,46400000.0
2009-04-15 06:56:00,1.24055,1.24075,1.24,1.24075,64400000.0
2009-04-15 06:57:00,1.24045,1.24045,1.24005,1.2404,35200000.0
2009-04-15 06:58:00,1.24065,1.2407,1.2402,1.2404,53200000.0
2009-04-15 06:59:00,1.2407,1.24085,1.24035,1.24075,20200000.0
2009-04-15 07:00:00,1.2408,1.24095,1.24035,1.2408,27400000.0
2009-04-15 07:01:00,1.24155,1.2419,1.2413,1.2417,55400000.0
2009-04-15 07:02:00,1.2417,1.2425,1.2415,1.2423,57000000.0
2009-04-15 07:03:00,1.2424,1.2427,1.24175,1.2426,87600000.0
2009-04-15 07:04:00,1.2429,1.24295,1.2414,1.2429,75800000.0
2009-04-15 07:05:00,1.2429,1.2429,1.2423,1.2427,41000000.0
2009-04-15 07:06:00,1.2413,1.24145,1.2412,1.24145,15800000.0
2009-04-15 07:07:00,1.24165,1.2426,1.24165,1.24225,79800000.0
2009-04-15 07:08:00,1.2423,1.2426,1.24165,1.242,93000000.0
2009-04-15 07:09:00,1.2421,1.24225,1.2417,1.2419,46800000.0
2009-04-15 07:10:00,1.24205,1.2424,1.2419,1.24235,48200000.0
2009-04-15 07:11:00,1.24235,1.24235,1.24185,1.24185,43600000.0
2009-04-15 07:12:00,1.24185,1.24235,1.2417,1.24235,69200000.0
2009-04-15 07:13:00,1.24225,1.24245,1.24205,1.2421,27000000.0
2009-04-15 07:14:00,1.2421,1.24225,1.24175,1.24175,36800000.0
2009-04-15 07:15:00,1.2418,1.24185,1.24135,1.24175,40000000.0
2009-04-15 07:16:00,1.2418,1.2421,1.2418,1.2418,20800000.0
2009-04-15 07:17:00,1.2418,1.24185,1.2418,1.24185,17600000.0
2009-04-15 07:18:00,1.242,1.242,1.2416,1.24165,30000000.0
2009-04-15 07:19:00,1.2417,1.2421,1.24155,1.2421,35800000.0
2009-04-15 07:20:00,1.2421,1.24225,1.24165,1.24165,25000000.0
2009-04-15 07:21:00,1.24114,1.24114,1.24114,1.24114,8000000.0
2009-04-15 07:22:00,1.2416,1.2417,1.24155,1.2416,8000000.0
2009-04-15 07:23:00,1.24088,1.24119,1.24076,1.24105,22400000.0
2009-04-15 07:24:00,1.2419,1.2419,1.24155,1.2417,11200000.0
2009-04-15 07:25:00,1.2416,1.2416,1.24155,1.2416,4800000.0
2009-04-15 07:26:00,1.24165,1.2418,1.2416,1.2418,8000000.0
2009-04-15 07:27:00,1.24175,1.2418,1.24125,1.2415,20800000.0
2009-04-15 07:28:00,1.24165,1.24215,1.2398,1.24115,52800000.0
2009-04-15 07:29:00,1.24135,1.2416,1.2404,1.2415,63400000.0
2009-04-15 07:30:00,1.2416,1.24165,1.2408,1.2408,61800000.0
2009-04-15 07:31:00,1.2409,1.24115,1.2409,1.2411,11200000.0
2009-04-15 07:32:00,1.24115,1.24115,1.24105,1.24105,6400000.0
2009-04-15 07:33:00,1.24095,1.24105,1.24085,1.24105,25600000.0
2009-04-15 07:34:00,1.24105,1.24105,1.2402,1.2403,72800000.0
2009-04-15 07:35:00,1.24045,1.2413,1.2404,1.2412,56600000.0
2009-04-15 07:36:00,1.24135,1.24225,1.2411,1.24115,40800000.0
2009-04-15 07:37:00,1.24115,1.2414,1.23965,1.2399,105800000.0
2009-04-15 07:38:00,1.2401,1.24115,1.2386,1.24115,150200000.0
2009-04-15 07:39:00,1.2413,1.2413,1.2395,1.2404,77800000.0
2009-04-15 07:40:00,1.24045,1.24045,1.23945,1.2396,73600000.0
2009-04-15 07:41:00,1.23945,1.24065,1.23945,1.24065,57600000.0
2009-04-15 07:42:00,1.2407,1.24095,1.23975,1.24015,72000000.0
2009-04-15 07:43:00,1.24025,1.24025,1.23955,1.23975,65600000.0
2009-04-15 07:44:00,1.24015,1.2407,1.2397,1.2397,68000000.0
2009-04-15 07:45:00,1.2397,1.24065,1.2397,1.24055,50000000.0
2009-04-15 07:46:00,1.24065,1.24065,1.2395,1.2397,82000000.0
2009-04-15 07:47:00,1.23965,1.2407,1.23935,1.2394,56400000.0
2009-04-15 07:48:00,1.2394,1.23945,1.23915,1.23925,51600000.0
2009-04-15 07:49:00,1.2392,1.23975,1.2392,1.23925,24800000.0
2009-04-15 07:50:00,1.2392,1.23935,1.2392,1.23935,24000000.0
2009-04-15 07:51:00,1.2394,1.23995,1.2394,1.2399,29200000.0
2009-04-15 07:52:00,1.2398,1.24025,1.2396,1.24025,30600000.0
2009-04-15 07:53:00,1.24025,1.24025,1.24025,1.24025,19200000.0
2009-04-15 07:54:00,1.24035,1.2411,1.24025,1.24095,38800000.0
2009-04-15 07:55:00,1.24105,1.24115,1.24055,1.2407,51200000.0
2009-04-15 07:56:00,1.2409,1.2409,1.2406,1.2408,16000000.0
2009-04-15 07:57:00,1.2408,1.2408,1.2399,1.24005,14400000.0
2009-04-15 07:58:00,1.24005,1.24015,1.24005,1.24015,10800000.0
2009-04-15 07:59:00,1.24015,1.2403,1.2401,1.2401,8000000.0
2009-04-15 08:00:00,1.2401,1.2406,1.2396,1.23985,37600000.0
2009-04-15 08:01:00,1.23985,1.2401,1.2398,1.2399,26000000.0
2009-04-15 08:02:00,1.2399,1.2403,1.2397,1.2403,35000000.0
2009-04-15 08:03:00,1.24025,1.24035,1.23965,1.2399,28800000.0
2009-04-15 08:04:00,1.24,1.24,1.24,1.24,4800000.0
2009-04-15 08:05:00,1.24005,1.24095,1.23975,1.24045,70800000.0
2009-04-15 08:06:00,1.24055,1.24095,1.23985,1.24025,55200000.0
2009-04-15 08:07:00,1.2404,1.2419,1.24,1.24045,185600000.0
2009-04-15 08:08:00,1.2403,1.24045,1.2402,1.2404,22400000.0
2009-04-15 08:09:00,1.2404,1.24065,1.2404,1.24055,20800000.0
2009-04-15 08:10:00,1.24065,1.24075,1.2399,1.24025,62400000.0
2009-04-15 08:11:00,1.2403,1.2413,1.24015,1.2412,65200000.0
2009-04-15 08:12:00,1.24125,1.24215,1.24085,1.2411,66600000.0
2009-04-15 08:13:00,1.2407,1.24185,1.2407,1.2408,123000000.0
2009-04-15 08:14:00,1.2408,1.24125,1.24035,1.24075,111400000.0
2009-04-15 08:15:00,1.24075,1.2414,1.24035,1.2412,112000000.0
2009-04-15 08:16:00,1.2413,1.2415,1.24085,1.24135,43200000.0
2009-04-15 08:17:00,1.2414,1.2416,1.2408,1.2408,56000000.0
2009-04-15 08:18:00,1.24105,1.2419,1.24085,1.2409,38400000.0
2009-04-15 08:19:00,1.2409,1.2413,1.24075,1.2411,96000000.0
2009-04-15 08:20:00,1.2414,1.2416,1.24085,1.24085,40000000.0
2009-04-15 08:21:00,1.2408,1.2408,1.23975,1.23985,92800000.0
2009-04-15 08:22:00,1.24,1.2406,1.24,1.24055,89000000.0
2009-04-15 08:23:00,1.24065,1.24125,1.2405,1.24115,82800000.0
2009-04-15 08:24:00,1.2411,1.2421,1.2409,1.24185,111000000.0
2009-04-15 08:25:00,1.24175,1.24175,1.2406,1.24105,88800000.0
2009-04-15 08:26:00,1.24125,1.24245,1.24125,1.2421,45800000.0
2009-04-15 08:27:00,1.2422,1.2422,1.2419,1.242,35200000.0
2009-04-15 08:28:00,1.242,1.24265,1.2411,1.2424,115800000.0
2009-04-15 08:29:00,1.24235,1.24285,1.24175,1.2422,129600000.0
2009-04-15 08:30:00,1.2423,1.24255,1.242,1.242,80000000.0
2009-04-15 08:31:00,1.24205,1.24285,1.2419,1.2428,82600000.0
2009-04-15 08:32:00,1.2427,1.243,1.2413,1.24175,109000000.0
2009-04-15 08:33:00,1.24195,1.2428,1.24195,1.24265,165200000.0
2009-04-15 08:34:00,1.24255,1.2431,1.2421,1.24265,108800000.0
2009-04-15 08:35:00,1.24275,1.24275,1.24235,1.2425,52800000.0
2009-04-15 08:36:00,1.2425,1.24265,1.2401,1.2411,107400000.0
2009-04-15 08:37:00,1.2411,1.2421,1.2411,1.242,61200000.0
2009-04-15 08:38:00,1.242,1.2424,1.24105,1.2423,116400000.0
2009-04-15 08:39:00,1.2423,1.243,1.24155,1.2429,94400000.0
2009-04-15 08:40:00,1.24285,1.24285,1.24195,1.2425,59600000.0
2009-04-15 08:41:00,1.24265,1.24315,1.2423,1.24255,83200000.0
2009-04-15 08:42:00,1.24255,1.2426,1.242,1.24205,113200000.0
2009-04-15 08:43:00,1.24195,1.2421,1.2415,1.2417,58600000.0
2009-04-15 08:44:00,1.2417,1.242,1.2414,1.2418,117600000.0
2009-04-15 08:45:00,1.2416,1.24235,1.2414,1.24185,74200000.0
2009-04-15 08:46:00,1.24205,1.2428,1.2419,1.2423,96800000.0
2009-04-15 08:47:00,1.2423,1.24315,1.242,1.24285,81600000.0
2009-04-15 08:48:00,1.24295,1.24315,1.24195,1.24265,69800000.0
2009-04-15 08:49:00,1.2426,1.24305,1.2421,1.2427,70800000.0
2009-04-15 08:50:00,1.2429,1.24295,1.2417,1.24235,46800000.0
2009-04-15 08:51:00,1.2423,1.2423,1.24165,1.2422,64000000.0
2009-04-15 08:52:00,1.24215,1.2427,1.24205,1.24265,57600000.0
2009-04-15 08:53:00,1.24265,1.24285,1.24115,1.2425,104200000.0
2009-04-15 08:54:00,1.24235,1.2432,1.24235,1.24255,61400000.0
2009-04-15 08:55:00,1.2426,1.24325,1.24255,1.2429,98400000.0
2009-04-15 08:56:00,1.24285,1.2433,1.24195,1.24245,204200000.0
2009-04-15 08:57:00,1.2424,1.2426,1.24195,1.2424,76800000.0
2009-04-15 08:58:00,1.24245,1.24285,1.2422,1.2428,81600000.0
2009-04-15 08:59:00,1.2428,1.24305,1.24255,1.2427,97600000.0
2009-04-15 09:00:00,1.24265,1.24325,1.24265,1.24325,79600000.0
2009-04-15 09:01:00,1.2433,1.24355,1.24225,1.24295,155600000.0
2009-04-15 09:02:00,1.2429,1.24315,1.2425,1.24255,98600000.0
2009-04-15 09:03:00,1.2426,1.24305,1.24225,1.2429,111200000.0
2009-04-15 09:04:00,1.2429,1.24325,1.2422,1.24285,77800000.0
2009-04-15 09:05:00,1.24275,1.24285,1.24195,1.24255,71400000.0
2009-04-15 09:06:00,1.24235,1.24265,1.24235,1.24265,35200000.0
2009-04-15 09:07:00,1.24265,1.24265,1.24195,1.2426,61400000.0
2009-04-15 09:08:00,1.24245,1.24245,1.2421,1.2421,40000000.0
2009-04-15 09:09:00,1.2422,1.2426,1.2418,1.24185,62400000.0
2009-04-15 09:10:00,1.24195,1.2422,1.2418,1.242,65600000.0
2009-04-15 09:11:00,1.24205,1.2422,1.2418,1.2421,59200000.0
2009-04-15 09:12:00,1.24205,1.2426,1.2419,1.24215,67200000.0
2009-04-15 09:13:00,1.2425,1.243,1.2421,1.24275,80000000.0
2009-04-15 09:14:00,1.2428,1.24325,1.24265,1.24325,62400000.0
2009-04-15 09:15:00,1.24315,1.24325,1.2429,1.24295,59200000.0
2009-04-15 09:16:00,1.24295,1.24295,1.2423,1.2426,153600000.0
2009-04-15 09:17:00,1.2425,1.2429,1.24235,1.24285,41600000.0
2009-04-15 09:18:00,1.2429,1.2429,1.242,1.24265,78200000.0
2009-04-15 09:19:00,1.2427,1.2432,1.24265,1.243,46400000.0
2009-04-15 09:20:00,1.24305,1.24335,1.2423,1.24235,80400000.0
2009-04-15 09:21:00,1.24245,1.2432,1.2423,1.2431,138600000.0
2009-04-15 09:22:00,1.24305,1.2437,1.24255,1.2431,60800000.0
2009-04-15 09:23:00,1.2432,1.24345,1.24305,1.2433,72000000.0
2009-04-15 09:24:00,1.24335,1.2435,1.2433,1.2435,59200000.0
2009-04-15 09:25:00,1.24355,1.24365,1.24305,1.24315,82000000.0
2009-04-15 09:26:00,1.2433,1.24375,1.24315,1.24355,103800000.0
2009-04-15 09:27:00,1.2436,1.24405,1.24275,1.24315,85800000.0
2009-04-15 09:28:00,1.2436,1.24445,1.24325,1.2436,102200000.0
2009-04-15 09:29:00,1.2436,1.24395,1.24305,1.2433,93600000.0
2009-04-15 09:30:00,1.2433,1.24405,1.2427,1.2431,36000000.0
2009-04-15 09:31:00,1.2432,1.24355,1.2432,1.24345,67200000.0
2009-04-15 09:32:00,1.24345,1.2436,1.24305,1.24315,70200000.0
2009-04-15 09:33:00,1.2432,1.24395,1.243,1.24395,81400000.0
2009-04-15 09:34:00,1.2439,1.24455,1.24375,1.244,145200000.0
2009-04-15 09:35:00,1.2441,1.24445,1.2439,1.24425,147000000.0
2009-04-15 09:36:00,1.24425,1.2443,1.24385,1.24385,70400000.0
2009-04-15 09:37:00,1.24385,1.244,1.24325,1.24325,149800000.0
2009-04-15 09:38:00,1.24335,1.2441,1.24335,1.2439,105000000.0
2009-04-15 09:39:00,1.2439,1.24415,1.24315,1.24365,96000000.0
2009-04-15 09:40:00,1.2436,1.2438,1.2436,1.24365,25600000.0
2009-04-15 09:41:00,1.2436,1.24405,1.24345,1.24355,100200000.0
2009-04-15 09:42:00,1.2436,1.2445,1.2436,1.2445,65000000.0
2009-04-15 09:43:00,1.2445,1.24455,1.2439,1.24415,130600000.0
2009-04-15 09:44:00,1.244,1.2443,1.2439,1.2443,126400000.0
2009-04-15 09:45:00,1.2442,1.2442,1.2439,1.24405,52800000.0
2009-04-15 09:46:00,1.2442,1.24425,1.2437,1.2439,83200000.0
2009-04-15 09:47:00,1.2439,1.244,1.2437,1.2437,86400000.0
2009-04-15 09:48:00,1.2437,1.2438,1.24355,1.2436,32000000.0
2009-04-15 09:49:00,1.24365,1.24395,1.2436,1.24395,81600000.0
2009-04-15 09:50:00,1.24405,1.2443,1.24355,1.2443,133000000.0
2009-04-15 09:51:00,1.2442,1.24445,1.24365,1.24445,170400000.0
2009-04-15 09:52:00,1.24455,1.24495,1.24415,1.24445,111800000.0
2009-04-15 09:53:00,1.2444,1.2449,1.24425,1.2444,90200000.0
2009-04-15 09:54:00,1.2445,1.2448,1.24425,1.2448,88400000.0
2009-04-15 09:55:00,1.2447,1.2449,1.24355,1.24385,150000000.0
2009-04-15 09:56:00,1.24395,1.24415,1.24375,1.24405,84800000.0
2009-04-15 09:57:00,1.24405,1.2443,1.24365,1.244,118400000.0
2009-04-15 09:58:00,1.244,1.24455,1.24395,1.24435,97600000.0
2009-04-15 09:59:00,1.2445,1.24465,1.24385,1.244,84800000.0
2009-04-15 10:00:00,1.24405,1.2444,1.244,1.24435,61200000.0
2009-04-15 10:01:00,1.24425,1.2447,1.24395,1.24395,79400000.0
2009-04-15 10:02:00,1.24415,1.24425,1.24365,1.24365,35600000.0
2009-04-15 10:03:00,1.2437,1.24425,1.2433,1.2441,104600000.0
2009-04-15 10:04:00,1.2442,1.2444,1.24415,1.2443,70000000.0
2009-04-15 10:05:00,1.2443,1.2447,1.24415,1.24465,100800000.0
2009-04-15 10:06:00,1.2447,1.24505,1.24405,1.2448,111800000.0
2009-04-15 10:07:00,1.2449,1.2449,1.24395,1.24415,97600000.0
2009-04-15 10:08:00,1.2442,1.2448,1.2442,1.2444,64000000.0
2009-04-15 10:09:00,1.2446,1.2447,1.24385,1.24405,150200000.0
2009-04-15 10:10:00,1.2441,1.2447,1.2441,1.2446,136000000.0
2009-04-15 10:11:00,1.2446,1.24475,1.24415,1.24435,49600000.0
2009-04-15 10:12:00,1.2444,1.2444,1.24415,1.24435,65600000.0
2009-04-15 10:13:00,1.2444,1.2446,1.24415,1.24415,72000000.0
2009-04-15 10:14:00,1.2443,1.2445,1.2441,1.2441,90800000.0
2009-04-15 10:15:00,1.24415,1.24465,1.244,1.2442,78600000.0
2009-04-15 10:16:00,1.2442,1.2446,1.244,1.24415,115400000.0
2009-04-15 10:17:00,1.24405,1.24415,1.24405,1.24415,57600000.0
2009-04-15 10:18:00,1.2441,1.2441,1.24375,1.2438,120000000.0
2009-04-15 10:19:00,1.2438,1.244,1.2438,1.2439,45200000.0
2009-04-15 10:20:00,1.2439,1.2442,1.24365,1.2442,65800000.0
2009-04-15 10:21:00,1.24445,1.24475,1.2439,1.2439,65200000.0
2009-04-15 10:22:00,1.2442,1.2442,1.244,1.244,21200000.0
2009-04-15 10:23:00,1.2441,1.2442,1.2439,1.24395,67400000.0
2009-04-15 10:24:00,1.2439,1.2442,1.2439,1.2442,86600000.0
2009-04-15 10:25:00,1.2442,1.2443,1.2438,1.2443,55400000.0
2009-04-15 10:26:00,1.2443,1.24495,1.24395,1.2446,161600000.0
2009-04-15 10:27:00,1.2446,1.2448,1.24395,1.2441,126800000.0
2009-04-15 10:28:00,1.2441,1.2446,1.24405,1.2446,34800000.0
2009-04-15 10:29:00,1.2443,1.24475,1.2442,1.2442,77800000.0
2009-04-15 10:30:00,1.2444,1.24475,1.244,1.24415,137800000.0
2009-04-15 10:31:00,1.244,1.2449,1.244,1.2441,124800000.0
2009-04-15 10:32:00,1.24425,1.24485,1.244,1.2444,124800000.0
2009-04-15 10:33:00,1.2444,1.2449,1.24405,1.2447,167000000.0
2009-04-15 10:34:00,1.24475,1.24475,1.24365,1.24445,133800000.0
2009-04-15 10:35:00,1.24445,1.2445,1.24405,1.2441,84600000.0
2009-04-15 10:36:00,1.2441,1.2441,1.24405,1.2441,34000000.0
2009-04-15 10:37:00,1.2438,1.2448,1.2438,1.2447,84000000.0
2009-04-15 10:38:00,1.2448,1.2449,1.2436,1.2438,135600000.0
2009-04-15 10:39:00,1.244,1.2442,1.24375,1.2442,112200000.0
2009-04-15 10:40:00,1.244,1.24495,1.2437,1.2439,126400000.0
2009-04-15 10:41:00,1.24395,1.2446,1.24315,1.2438,192200000.0
2009-04-15 10:42:00,1.24375,1.2442,1.24345,1.2435,111800000.0
2009-04-15 10:43:00,1.24355,1.24395,1.24325,1.24345,125800000.0
2009-04-15 10:44:00,1.2436,1.2437,1.243,1.24325,147600000.0
2009-04-15 10:45:00,1.2434,1.24355,1.24235,1.2428,147000000.0
2009-04-15 10:46:00,1.2424,1.2427,1.24205,1.2424,141800000.0
2009-04-15 10:47:00,1.2424,1.2429,1.24185,1.24285,101200000.0
2009-04-15 10:48:00,1.2429,1.2429,1.24205,1.2423,136000000.0
2009-04-15 10:49:00,1.2423,1.24335,1.24225,1.243,107200000.0
2009-04-15 10:50:00,1.2428,1.243,1.2423,1.24265,113000000.0
2009-04-15 10:51:00,1.24255,1.2428,1.24235,1.24245,46800000.0
2009-04-15 10:52:00,1.2425,1.2429,1.2424,1.2428,116800000.0
2009-04-15 10:53:00,1.2429,1.2429,1.24105,1.2413,139400000.0
2009-04-15 10:54:00,1.2414,1.2419,1.2412,1.24135,68200000.0
2009-04-15 10:55:00,1.24125,1.24175,1.24045,1.2406,85200000.0
2009-04-15 10:56:00,1.2407,1.2413,1.24045,1.24095,114800000.0
2009-04-15 10:57:00,1.2411,1.242,1.24085,1.2415,135600000.0
2009-04-15 10:58:00,1.24155,1.2422,1.2411,1.2422,137600000.0
2009-04-15 10:59:00,1.24235,1.2427,1.24175,1.24265,118400000.0
2009-04-15 11:00:00,1.24225,1.24285,1.242,1.2426,83200000.0
2009-04-15 11:01:00,1.2426,1.2431,1.24255,1.24295,105600000.0
2009-04-15 11:02:00,1.24285,1.2429,1.24245,1.2429,35200000.0
2009-04-15 11:03:00,1.2429,1.24305,1.24185,1.24235,67200000.0
2009-04-15 11:04:00,1.2423,1.24235,1.2419,1.242,96000000.0
2009-04-15 11:05:00,1.24205,1.2425,1.24195,1.24245,54400000.0
2009-04-15 11:06:00,1.24235,1.24245,1.24185,1.24245,60800000.0
2009-04-15 11:07:00,1.24235,1.24275,1.2422,1.2426,72000000.0
2009-04-15 11:08:00,1.24255,1.24275,1.2417,1.2423,139400000.0
2009-04-15 11:09:00,1.2423,1.2429,1.24205,1.2427,157200000.0
2009-04-15 11:10:00,1.24275,1.2431,1.24265,1.2429,93400000.0
2009-04-15 11:11:00,1.24295,1.243,1.24245,1.2427,109200000.0
2009-04-15 11:12:00,1.2427,1.24285,1.24245,1.24275,70400000.0
2009-04-15 11:13:00,1.2427,1.2438,1.2424,1.24315,126400000.0
2009-04-15 11:14:00,1.24315,1.24345,1.243,1.24345,104000000.0
2009-04-15 11:15:00,1.24345,1.2436,1.24195,1.24285,134000000.0
2009-04-15 11:16:00,1.24285,1.2431,1.2424,1.2431,115200000.0
2009-04-15 11:17:00,1.24305,1.2436,1.24275,1.2436,161800000.0
2009-04-15 11:18:00,1.24365,1.24395,1.243,1.2439,155000000.0
2009-04-15 11:19:00,1.24395,1.24445,1.2436,1.24385,131200000.0
2009-04-15 11:20:00,1.24395,1.2446,1.24375,1.2446,131200000.0
2009-04-15 11:21:00,1.2442,1.24495,1.2427,1.2441,126200000.0
2009-04-15 11:22:00,1.24405,1.2444,1.24365,1.24365,57600000.0
2009-04-15 11:23:00,1.24375,1.2439,1.24335,1.2434,69800000.0
2009-04-15 11:24:00,1.2434,1.24375,1.2434,1.24365,50200000.0
2009-04-15 11:25:00,1.2437,1.2438,1.243,1.24375,82600000.0
2009-04-15 11:26:00,1.24375,1.2444,1.24375,1.2443,54400000.0
2009-04-15 11:27:00,1.2442,1.2443,1.2437,1.2441,111400000.0
2009-04-15 11:28:00,1.2441,1.2441,1.24365,1.244,35200000.0
2009-04-15 11:29:00,1.244,1.24445,1.24345,1.24445,96200000.0
2009-04-15 11:30:00,1.24455,1.24465,1.24405,1.24435,91200000.0
2009-04-15 11:31:00,1.24445,1.24485,1.24425,1.24445,52800000.0
2009-04-15 11:32:00,1.24445,1.24495,1.2442,1.2448,85400000.0
2009-04-15 11:33:00,1.24485,1.24525,1.2448,1.24505,65600000.0
2009-04-15 11:34:00,1.24495,1.2452,1.24455,1.2449,62600000.0
2009-04-15 11:35:00,1.245,1.24565,1.24495,1.2451,105600000.0
2009-04-15 11:36:00,1.24525,1.2458,1.24495,1.2454,114600000.0
2009-04-15 11:37:00,1.2453,1.2455,1.2451,1.24515,121600000.0
2009-04-15 11:38:00,1.2452,1.2455,1.24515,1.2455,32000000.0
2009-04-15 11:39:00,1.2454,1.2455,1.24485,1.2454,36800000.0
2009-04-15 11:40:00,1.2455,1.2456,1.2449,1.24545,89600000.0
2009-04-15 11:41:00,1.24545,1.2455,1.24475,1.245,51200000.0
2009-04-15 11:42:00,1.24515,1.24595,1.2451,1.24565,133400000.0
2009-04-15 11:43:00,1.24585,1.24615,1.24515,1.24515,123200000.0
2009-04-15 11:44:00,1.24535,1.2454,1.24495,1.245,28800000.0
2009-04-15 11:45:00,1.24525,1.24575,1.24515,1.2455,68800000.0
2009-04-15 11:46:00,1.2455,1.24585,1.24515,1.2457,134200000.0
2009-04-15 11:47:00,1.24545,1.2457,1.2444,1.24475,69000000.0
2009-04-15 11:48:00,1.2443,1.2451,1.24415,1.24415,73000000.0
2009-04-15 11:49:00,1.2442,1.2442,1.24355,1.244,75400000.0
2009-04-15 11:50:00,1.244,1.2446,1.24285,1.24355,147600000.0
2009-04-15 11:51:00,1.24355,1.24375,1.24255,1.2436,96600000.0
2009-04-15 11:52:00,1.2436,1.2447,1.2435,1.2441,49600000.0
2009-04-15 11:53:00,1.24435,1.24475,1.24425,1.24425,71000000.0
2009-04-15 11:54:00,1.2445,1.2451,1.24395,1.24505,109000000.0
2009-04-15 11:55:00,1.24505,1.2452,1.24435,1.24505,54200000.0
2009-04-15 11:56:00,1.24495,1.24515,1.2446,1.24505,43400000.0
2009-04-15 11:57:00,1.245,1.24555,1.24465,1.24525,79000000.0
2009-04-15 11:58:00,1.24525,1.24535,1.24465,1.24465,68800000.0
2009-04-15 11:59:00,1.2448,1.24505,1.2443,1.24465,73000000.0
2009-04-15 12:00:00,1.24435,1.2449,1.24435,1.24485,44800000.0
2009-04-15 12:01:00,1.2449,1.245,1.2444,1.245,60800000.0
2009-04-15 12:02:00,1.24505,1.2452,1.2444,1.2452,41200000.0
2009-04-15 12:03:00,1.2451,1.2452,1.2446,1.245,38400000.0
2009-04-15 12:04:00,1.2453,1.2455,1.2446,1.2454,40000000.0
2009-04-15 12:05:00,1.2454,1.24565,1.24505,1.24505,57600000.0
2009-04-15 12:06:00,1.2451,1.24515,1.24485,1.24495,20800000.0
2009-04-15 12:07:00,1.245,1.24505,1.24475,1.24505,62400000.0
2009-04-15 12:08:00,1.24505,1.24515,1.2437,1.2442,81600000.0
2009-04-15 12:09:00,1.2441,1.24445,1.2441,1.24435,43200000.0
2009-04-15 12:10:00,1.2445,1.24535,1.2445,1.2447,36200000.0
2009-04-15 12:11:00,1.2449,1.24535,1.2437,1.24415,113600000.0
2009-04-15 12:12:00,1.24395,1.24455,1.2439,1.24445,54400000.0
2009-04-15 12:13:00,1.2446,1.24505,1.24415,1.24495,96000000.0
2009-04-15 12:14:00,1.2449,1.2452,1.2448,1.24515,38400000.0
2009-04-15 12:15:00,1.2452,1.24535,1.2444,1.24475,96000000.0
2009-04-15 12:16:00,1.2448,1.2451,1.2448,1.24505,19200000.0
2009-04-15 12:17:00,1.24505,1.2451,1.24465,1.24485,32000000.0
2009-04-15 12:18:00,1.2449,1.24525,1.2448,1.24485,25600000.0
2009-04-15 12:19:00,1.24485,1.24505,1.24485,1.24505,28800000.0
2009-04-15 12:20:00,1.245,1.2453,1.2449,1.24515,60800000.0
2009-04-15 12:21:00,1.24515,1.2453,1.2449,1.24495,28800000.0
2009-04-15 12:22:00,1.2451,1.24555,1.24455,1.24555,65600000.0
2009-04-15 12:23:00,1.24545,1.24545,1.24415,1.24445,67200000.0
2009-04-15 12:24:00,1.2441,1.2449,1.2441,1.2449,112000000.0
2009-04-15 12:25:00,1.24485,1.245,1.2435,1.2435,149800000.0
2009-04-15 12:26:00,1.24365,1.2438,1.24295,1.24315,96400000.0
2009-04-15 12:27:00,1.24325,1.2437,1.24315,1.2436,101200000.0
2009-04-15 12:28:00,1.2436,1.2446,1.2436,1.2444,124800000.0
2009-04-15 12:29:00,1.2444,1.24455,1.24275,1.24275,88600000.0
2009-04-15 12:30:00,1.2428,1.2433,1.24265,1.2433,54600000.0
2009-04-15 12:31:00,1.24325,1.24395,1.24325,1.24365,118200000.0
2009-04-15 12:32:00,1.24365,1.2439,1.2434,1.2437,100400000.0
2009-04-15 12:33:00,1.2437,1.244,1.2435,1.2438,91200000.0
2009-04-15 12:34:00,1.2438,1.2442,1.24375,1.24405,84800000.0
2009-04-15 12:35:00,1.2441,1.24415,1.24385,1.2439,70400000.0
2009-04-15 12:36:00,1.244,1.24405,1.2439,1.24405,68800000.0
2009-04-15 12:37:00,1.24405,1.2442,1.24395,1.2442,41600000.0
2009-04-15 12:38:00,1.2441,1.24485,1.24375,1.2438,98000000.0
2009-04-15 12:39:00,1.24375,1.24405,1.24365,1.24385,180200000.0
2009-04-15 12:40:00,1.2439,1.24425,1.24365,1.2438,203800000.0
2009-04-15 12:41:00,1.2437,1.2442,1.2436,1.2438,218600000.0
2009-04-15 12:42:00,1.2438,1.2446,1.24365,1.244,212400000.0
2009-04-15 12:43:00,1.244,1.244,1.2437,1.2437,104000000.0
2009-04-15 12:44:00,1.2437,1.2442,1.2434,1.24375,220800000.0
2009-04-15 12:45:00,1.24335,1.24475,1.24325,1.24475,81000000.0
2009-04-15 12:46:00,1.2447,1.2449,1.244,1.24485,33200000.0
2009-04-15 12:47:00,1.2447,1.24505,1.24445,1.24505,71400000.0
2009-04-15 12:48:00,1.24495,1.24515,1.2447,1.245,59200000.0
2009-04-15 12:49:00,1.24545,1.2456,1.2449,1.24505,41600000.0
2009-04-15 12:50:00,1.24495,1.24495,1.2447,1.24475,46400000.0
2009-04-15 12:51:00,1.2454,1.2454,1.24455,1.24485,38400000.0
2009-04-15 12:52:00,1.24495,1.24515,1.2448,1.24515,24000000.0
2009-04-15 12:53:00,1.2452,1.24555,1.245,1.24545,84800000.0
2009-04-15 12:54:00,1.2455,1.2455,1.24465,1.2448,65600000.0
2009-04-15 12:55:00,1.24495,1.24495,1.24485,1.24485,14400000.0
2009-04-15 12:56:00,1.2448,1.245,1.24475,1.24475,30400000.0
2009-04-15 12:57:00,1.2447,1.2452,1.2447,1.24515,20200000.0
2009-04-15 12:58:00,1.24515,1.24535,1.2448,1.24525,39400000.0
2009-04-15 12:59:00,1.24525,1.24535,1.24415,1.24445,64800000.0
2009-04-15 13:00:00,1.2443,1.2448,1.24355,1.24355,104200000.0
2009-04-15 13:01:00,1.2439,1.244,1.2429,1.2439,54400000.0
2009-04-15 13:02:00,1.24385,1.24385,1.24325,1.24335,83200000.0
2009-04-15 13:03:00,1.2435,1.24375,1.2432,1.24365,108800000.0
2009-04-15 13:04:00,1.24395,1.2443,1.24365,1.2443,74800000.0
2009-04-15 13:05:00,1.2443,1.24435,1.24405,1.24425,73600000.0
2009-04-15 13:06:00,1.24425,1.2451,1.2441,1.2448,52400000.0
2009-04-15 13:07:00,1.24505,1.24535,1.24415,1.2444,80000000.0
2009-04-15 13:08:00,1.24445,1.24475,1.2444,1.24465,58000000.0
2009-04-15 13:09:00,1.2449,1.2457,1.2449,1.24525,97600000.0
2009-04-15 13:10:00,1.24535,1.2454,1.24425,1.24445,57600000.0
2009-04-15 13:11:00,1.2444,1.24445,1.24365,1.24415,98600000.0
2009-04-15 13:12:00,1.2441,1.2442,1.24355,1.2437,48000000.0
2009-04-15 13:13:00,1.2438,1.24415,1.2436,1.24385,63200000.0
2009-04-15 13:14:00,1.2439,1.2439,1.2437,1.2438,43200000.0
2009-04-15 13:15:00,1.2438,1.24395,1.2431,1.2433,81600000.0
2009-04-15 13:16:00,1.2434,1.24345,1.2424,1.24275,71400000.0
2009-04-15 13:17:00,1.2427,1.2432,1.2417,1.24285,92600000.0
2009-04-15 13:18:00,1.2428,1.24325,1.24215,1.24325,104000000.0
2009-04-15 13:19:00,1.24325,1.24345,1.24245,1.2426,62400000.0
2009-04-15 13:20:00,1.2425,1.2427,1.24225,1.24235,52800000.0
2009-04-15 13:21:00,1.24235,1.24335,1.24235,1.24305,116800000.0
2009-04-15 13:22:00,1.243,1.24365,1.243,1.2436,84800000.0
2009-04-15 13:23:00,1.2436,1.24375,1.24215,1.24285,96200000.0
2009-04-15 13:24:00,1.24285,1.24305,1.2419,1.2419,92000000.0
2009-04-15 13:25:00,1.242,1.242,1.241,1.2416,127800000.0
2009-04-15 13:26:00,1.24165,1.2417,1.24045,1.241,118400000.0
2009-04-15 13:27:00,1.24115,1.2413,1.2407,1.241,91200000.0
2009-04-15 13:28:00,1.2408,1.2412,1.24035,1.24105,84800000.0
2009-04-15 13:29:00,1.24115,1.2417,1.2409,1.2411,83600000.0
2009-04-15 13:30:00,1.2412,1.24155,1.24085,1.24085,59200000.0
2009-04-15 13:31:00,1.24105,1.24125,1.2407,1.24085,81600000.0
2009-04-15 13:32:00,1.24095,1.24175,1.24075,1.2408,68000000.0
2009-04-15 13:33:00,1.2408,1.24095,1.24065,1.24085,39200000.0
2009-04-15 13:34:00,1.24085,1.2414,1.24065,1.2414,96600000.0
2009-04-15 13:35:00,1.24155,1.24165,1.24075,1.24075,179000000.0
2009-04-15 13:36:00,1.24065,1.24205,1.24065,1.2417,131000000.0
2009-04-15 13:37:00,1.2417,1.24195,1.2413,1.24165,102400000.0
2009-04-15 13:38:00,1.24165,1.24175,1.2415,1.24175,65600000.0
2009-04-15 13:39:00,1.2419,1.2426,1.24165,1.2426,72000000.0
2009-04-15 13:40:00,1.2423,1.24265,1.2413,1.2415,96000000.0
2009-04-15 13:41:00,1.24175,1.24185,1.24115,1.2415,52400000.0
2009-04-15 13:42:00,1.2416,1.2417,1.2411,1.2413,94400000.0
2009-04-15 13:43:00,1.24135,1.24165,1.24075,1.241,124800000.0
2009-04-15 13:44:00,1.24115,1.2414,1.2397,1.2399,148400000.0
2009-04-15 13:45:00,1.24,1.2408,1.24,1.2406,81000000.0
2009-04-15 13:46:00,1.2406,1.2413,1.24005,1.2404,111400000.0
2009-04-15 13:47:00,1.2404,1.24075,1.23975,1.24025,121200000.0
2009-04-15 13:48:00,1.24025,1.24115,1.24025,1.24105,68200000.0
2009-04-15 13:49:00,1.24105,1.2411,1.24075,1.24095,110800000.0
2009-04-15 13:50:00,1.24095,1.24175,1.24075,1.2416,109200000.0
2009-04-15 13:51:00,1.24135,1.2426,1.2409,1.2423,143200000.0
2009-04-15 13:52:00,1.24215,1.2432,1.24215,1.24305,105600000.0
2009-04-15 13:53:00,1.24305,1.24325,1.2428,1.24295,68800000.0
2009-04-15 13:54:00,1.24295,1.24315,1.2426,1.24295,78400000.0
2009-04-15 13:55:00,1.24295,1.2433,1.24285,1.2432,92800000.0
2009-04-15 13:56:00,1.243,1.2434,1.2426,1.2432,102400000.0
2009-04-15 13:57:00,1.2433,1.24355,1.2432,1.2433,43200000.0
2009-04-15 13:58:00,1.2433,1.24375,1.24295,1.24325,86400000.0
2009-04-15 13:59:00,1.2432,1.2434,1.24275,1.24305,150400000.0
2009-04-15 14:00:00,1.24325,1.24455,1.2431,1.24365,88600000.0
2009-04-15 14:01:00,1.24365,1.24455,1.24345,1.24405,147000000.0
2009-04-15 14:02:00,1.24405,1.2446,1.24385,1.2442,141000000.0
2009-04-15 14:03:00,1.24435,1.24455,1.24325,1.24365,107000000.0
2009-04-15 14:04:00,1.24355,1.24435,1.24355,1.24425,119400000.0
2009-04-15 14:05:00,1.2444,1.245,1.24355,1.2446,164400000.0
2009-04-15 14:06:00,1.24495,1.24555,1.24455,1.24475,115600000.0
2009-04-15 14:07:00,1.2447,1.24595,1.2435,1.2457,146400000.0
2009-04-15 14:08:00,1.2458,1.2468,1.2457,1.2462,86000000.0
2009-04-15 14:09:00,1.24625,1.2463,1.2456,1.2461,117600000.0
2009-04-15 14:10:00,1.24615,1.24675,1.24595,1.24675,93200000.0
2009-04-15 14:11:00,1.2468,1.2475,1.24645,1.24645,137000000.0
2009-04-15 14:12:00,1.2464,1.2466,1.2459,1.24615,115200000.0
2009-04-15 14:13:00,1.24615,1.24725,1.24615,1.24675,138600000.0
2009-04-15 14:14:00,1.24685,1.2484,1.24675,1.24745,163000000.0
2009-04-15 14:15:00,1.24755,1.248,1.2462,1.24655,150400000.0
2009-04-15 14:16:00,1.24675,1.24765,1.2463,1.24745,94600000.0
2009-04-15 14:17:00,1.2475,1.2475,1.24595,1.2469,129600000.0
2009-04-15 14:18:00,1.24685,1.24685,1.24555,1.2463,102200000.0
2009-04-15 14:19:00,1.24625,1.2465,1.24625,1.2465,70200000.0
2009-04-15 14:20:00,1.2465,1.2468,1.2464,1.2465,74600000.0
2009-04-15 14:21:00,1.24655,1.2468,1.24585,1.24595,78000000.0
2009-04-15 14:22:00,1.24595,1.24615,1.2458,1.246,63400000.0
2009-04-15 14:23:00,1.24605,1.2464,1.24575,1.24625,144600000.0
2009-04-15 14:24:00,1.24645,1.24685,1.24595,1.24625,69000000.0
2009-04-15 14:25:00,1.2463,1.24715,1.24615,1.2469,82600000.0
2009-04-15 14:26:00,1.24695,1.24705,1.2459,1.24615,94400000.0
2009-04-15 14:27:00,1.24635,1.2464,1.24545,1.246,106000000.0
2009-04-15 14:28:00,1.2456,1.2473,1.2456,1.2473,110600000.0
2009-04-15 14:29:00,1.24715,1.2472,1.244,1.244,67000000.0
2009-04-15 14:30:00,1.2467,1.2479,1.24445,1.2456,100800000.0
2009-04-15 14:31:00,1.24555,1.2475,1.24535,1.2473,149400000.0
2009-04-15 14:32:00,1.24735,1.2482,1.24735,1.2481,70000000.0
2009-04-15 14:33:00,1.248,1.2483,1.24685,1.24715,145400000.0
2009-04-15 14:34:00,1.24705,1.2479,1.24705,1.2478,73000000.0
2009-04-15 14:35:00,1.24795,1.24815,1.2476,1.24815,57600000.0
2009-04-15 14:36:00,1.2482,1.2483,1.24675,1.24685,150400000.0
2009-04-15 14:37:00,1.24705,1.2481,1.24705,1.24775,145000000.0
2009-04-15 14:38:00,1.24785,1.24785,1.2472,1.2476,96000000.0
2009-04-15 14:39:00,1.24765,1.24765,1.247,1.24755,83600000.0
2009-04-15 14:40:00,1.24735,1.2481,1.24735,1.2479,108200000.0
2009-04-15 14:41:00,1.24785,1.248,1.24725,1.2476,84800000.0
2009-04-15 14:42:00,1.2476,1.2481,1.2468,1.2474,106400000.0
2009-04-15 14:43:00,1.24765,1.2478,1.2473,1.2478,82200000.0
2009-04-15 14:44:00,1.24785,1.2481,1.2474,1.24755,80600000.0
2009-04-15 14:45:00,1.24745,1.2477,1.24735,1.24735,51600000.0
2009-04-15 14:46:00,1.2473,1.2477,1.2473,1.24745,53000000.0
2009-04-15 14:47:00,1.2476,1.24785,1.2471,1.2471,90800000.0
2009-04-15 14:48:00,1.24715,1.24785,1.2471,1.2474,119400000.0
2009-04-15 14:49:00,1.24745,1.2476,1.2472,1.24725,52200000.0
2009-04-15 14:50:00,1.24735,1.2477,1.2464,1.24715,107000000.0
2009-04-15 14:51:00,1.24715,1.24735,1.24705,1.24725,77800000.0
2009-04-15 14:52:00,1.24705,1.24745,1.24705,1.2473,41600000.0
2009-04-15 14:53:00,1.24735,1.2475,1.24635,1.24635,54400000.0
2009-04-15 14:54:00,1.24625,1.24725,1.2461,1.24725,72800000.0
2009-04-15 14:55:00,1.247,1.24785,1.247,1.24765,92800000.0
2009-04-15 14:56:00,1.24735,1.2478,1.24725,1.2478,78400000.0
2009-04-15 14:57:00,1.24785,1.2481,1.2476,1.24785,57200000.0
2009-04-15 14:58:00,1.24765,1.2482,1.24715,1.2477,96800000.0
2009-04-15 14:59:00,1.24775,1.24795,1.247,1.2474,74600000.0
2009-04-15 15:00:00,1.24755,1.248,1.2467,1.24755,45800000.0
2009-04-15 15:01:00,1.24745,1.24775,1.2474,1.2477,47000000.0
2009-04-15 15:02:00,1.2476,1.2479,1.2476,1.24785,63400000.0
2009-04-15 15:03:00,1.24785,1.24805,1.24765,1.2479,126600000.0
2009-04-15 15:04:00,1.24785,1.24795,1.2472,1.2477,48000000.0
2009-04-15 15:05:00,1.2477,1.2477,1.24725,1.24755,51800000.0
2009-04-15 15:06:00,1.24765,1.2477,1.24745,1.24755,54000000.0
2009-04-15 15:07:00,1.2476,1.2479,1.247,1.2473,84200000.0
2009-04-15 15:08:00,1.2473,1.24815,1.2473,1.2477,139800000.0
2009-04-15 15:09:00,1.2476,1.2477,1.24725,1.24745,82200000.0
2009-04-15 15:10:00,1.2473,1.24795,1.2473,1.2479,65600000.0
2009-04-15 15:11:00,1.24805,1.2485,1.24795,1.2483,90600000.0
2009-04-15 15:12:00,1.2484,1.249,1.24685,1.24685,113400000.0
2009-04-15 15:13:00,1.24695,1.24695,1.24625,1.2468,81800000.0
2009-04-15 15:14:00,1.24675,1.24735,1.24655,1.24725,70600000.0
2009-04-15 15:15:00,1.24735,1.24835,1.24685,1.2476,93000000.0
2009-04-15 15:16:00,1.2477,1.2483,1.2472,1.24745,93200000.0
2009-04-15 15:17:00,1.2474,1.2483,1.2474,1.2482,89000000.0
2009-04-15 15:18:00,1.24815,1.2488,1.2478,1.2488,89600000.0
2009-04-15 15:19:00,1.24855,1.2487,1.24805,1.24825,81600000.0
2009-04-15 15:20:00,1.2479,1.24855,1.24785,1.2484,74400000.0
2009-04-15 15:21:00,1.2482,1.24855,1.2479,1.248,61200000.0
2009-04-15 15:22:00,1.24775,1.2488,1.2469,1.24835,127800000.0
2009-04-15 15:23:00,1.2483,1.2488,1.24815,1.2482,52200000.0
2009-04-15 15:24:00,1.2482,1.2482,1.24755,1.24805,152800000.0
2009-04-15 15:25:00,1.24805,1.2485,1.248,1.24825,241600000.0
2009-04-15 15:26:00,1.24825,1.24825,1.24825,1.24825,249600000.0
2009-04-15 15:27:00,1.24825,1.24835,1.24695,1.2475,239800000.0
2009-04-15 15:28:00,1.2477,1.24855,1.24755,1.2485,125800000.0
2009-04-15 15:29:00,1.24855,1.24915,1.248,1.24895,126400000.0
2009-04-15 15:30:00,1.249,1.249,1.2479,1.24835,119000000.0
2009-04-15 15:31:00,1.24845,1.24905,1.24765,1.2483,131800000.0
2009-04-15 15:32:00,1.24825,1.2489,1.24805,1.2487,98600000.0
2009-04-15 15:33:00,1.24835,1.24885,1.24825,1.24875,104000000.0
2009-04-15 15:34:00,1.2488,1.24905,1.2483,1.24855,92400000.0
2009-04-15 15:35:00,1.24855,1.24915,1.24815,1.24815,138400000.0
2009-04-15 15:36:00,1.2481,1.2486,1.2479,1.2482,116800000.0
2009-04-15 15:37:00,1.2482,1.2482,1.24715,1.24715,92800000.0
2009-04-15 15:38:00,1.24725,1.2485,1.24725,1.2485,87600000.0
2009-04-15 15:39:00,1.2485,1.24885,1.2481,1.2484,129000000.0
2009-04-15 15:40:00,1.2485,1.2491,1.2479,1.24825,94400000.0
2009-04-15 15:41:00,1.2486,1.2489,1.248,1.2489,94400000.0
2009-04-15 15:42:00,1.2488,1.2489,1.24815,1.24825,119800000.0
2009-04-15 15:43:00,1.24825,1.2491,1.24825,1.2491,111600000.0
2009-04-15 15:44:00,1.249,1.2498,1.24885,1.24885,132800000.0
2009-04-15 15:45:00,1.24885,1.2495,1.2488,1.24935,94400000.0
2009-04-15 15:46:00,1.24935,1.24965,1.2492,1.2493,63800000.0
2009-04-15 15:47:00,1.2493,1.2493,1.24855,1.2487,51600000.0
2009-04-15 15:48:00,1.24885,1.2489,1.24855,1.2489,83200000.0
2009-04-15 15:49:00,1.2489,1.2497,1.2489,1.2497,58400000.0
2009-04-15 15:50:00,1.24985,1.25,1.24865,1.24865,132200000.0
2009-04-15 15:51:00,1.24875,1.2491,1.2484,1.2491,53600000.0
2009-04-15 15:52:00,1.24895,1.24915,1.24865,1.2489,97600000.0
2009-04-15 15:53:00,1.2488,1.2489,1.2481,1.2481,67600000.0
2009-04-15 15:54:00,1.24825,1.24835,1.2473,1.2474,132000000.0
2009-04-15 15:55:00,1.24745,1.24805,1.24745,1.24775,144600000.0
2009-04-15 15:56:00,1.24775,1.2482,1.24755,1.2478,76200000.0
2009-04-15 15:57:00,1.24775,1.24815,1.24745,1.24745,151600000.0
2009-04-15 15:58:00,1.2475,1.24795,1.24685,1.2474,113200000.0
2009-04-15 15:59:00,1.24735,1.24855,1.24735,1.24795,159200000.0
2009-04-15 16:00:00,1.2479,1.24825,1.24705,1.24825,173400000.0
2009-04-15 16:01:00,1.24765,1.2483,1.24765,1.2482,98600000.0
2009-04-15 16:02:00,1.2483,1.24845,1.248,1.24825,126400000.0
2009-04-15 16:03:00,1.24825,1.249,1.24795,1.24835,137000000.0
2009-04-15 16:04:00,1.24835,1.24875,1.24795,1.2483,136200000.0
2009-04-15 16:05:00,1.2485,1.249,1.2478,1.24825,166800000.0
2009-04-15 16:06:00,1.24855,1.2492,1.24805,1.24915,181200000.0
2009-04-15 16:07:00,1.24885,1.24905,1.24825,1.24835,104000000.0
2009-04-15 16:08:00,1.2484,1.2488,1.24795,1.2483,123400000.0
2009-04-15 16:09:00,1.24825,1.24895,1.2477,1.24825,204000000.0
2009-04-15 16:10:00,1.2482,1.2498,1.24775,1.2496,173200000.0
2009-04-15 16:11:00,1.2497,1.25025,1.24935,1.25015,134400000.0
2009-04-15 16:12:00,1.25015,1.25065,1.2498,1.25065,95400000.0
2009-04-15 16:13:00,1.2507,1.25145,1.25005,1.2501,115000000.0
2009-04-15 16:14:00,1.25015,1.25065,1.2493,1.2501,184200000.0
2009-04-15 16:15:00,1.25015,1.25055,1.25,1.25,97400000.0
2009-04-15 16:16:00,1.25,1.25045,1.24985,1.2501,70000000.0
2009-04-15 16:17:00,1.2501,1.2501,1.24965,1.2497,72000000.0
2009-04-15 16:18:00,1.24965,1.24995,1.24955,1.24965,104000000.0
2009-04-15 16:19:00,1.2497,1.2497,1.2492,1.2495,117600000.0
2009-04-15 16:20:00,1.2496,1.25005,1.2494,1.24965,153600000.0
2009-04-15 16:21:00,1.2498,1.25035,1.2497,1.24985,80000000.0
2009-04-15 16:22:00,1.2498,1.25025,1.2496,1.2497,69400000.0
2009-04-15 16:23:00,1.24965,1.24985,1.24935,1.2498,105800000.0
2009-04-15 16:24:00,1.2498,1.24995,1.24965,1.2498,89200000.0
2009-04-15 16:25:00,1.24975,1.24995,1.2495,1.24955,80400000.0
2009-04-15 16:26:00,1.2496,1.2501,1.24915,1.2501,83400000.0
2009-04-15 16:27:00,1.2496,1.24995,1.24955,1.24985,56000000.0
2009-04-15 16:28:00,1.2499,1.25,1.24965,1.2498,52400000.0
2009-04-15 16:29:00,1.25,1.25005,1.2493,1.2493,42600000.0
2009-04-15 16:30:00,1.2493,1.2499,1.24905,1.2498,60800000.0
2009-04-15 16:31:00,1.24955,1.25,1.2491,1.2498,121200000.0
2009-04-15 16:32:00,1.2498,1.2504,1.2492,1.25005,146200000.0
2009-04-15 16:33:00,1.25015,1.2504,1.24975,1.2503,65200000.0
2009-04-15 16:34:00,1.25025,1.2505,1.24935,1.24965,136200000.0
2009-04-15 16:35:00,1.2497,1.25005,1.2497,1.25005,36800000.0
2009-04-15 16:36:00,1.25015,1.25015,1.24965,1.25,91200000.0
2009-04-15 16:37:00,1.2501,1.25085,1.24995,1.2507,94400000.0
2009-04-15 16:38:00,1.25075,1.25075,1.25005,1.25025,91200000.0
2009-04-15 16:39:00,1.25025,1.2506,1.2502,1.2505,124800000.0
2009-04-15 16:40:00,1.25055,1.25065,1.2502,1.25045,65000000.0
2009-04-15 16:41:00,1.2501,1.2517,1.2499,1.25025,173400000.0
2009-04-15 16:42:00,1.25035,1.2506,1.24995,1.2506,63400000.0
2009-04-15 16:43:00,1.25065,1.2508,1.25005,1.25035,99200000.0
2009-04-15 16:44:00,1.2501,1.25085,1.25005,1.2504,85600000.0
2009-04-15 16:45:00,1.2506,1.2511,1.2505,1.25055,140200000.0
2009-04-15 16:46:00,1.25035,1.2511,1.25035,1.251,132800000.0
2009-04-15 16:47:00,1.251,1.2514,1.2508,1.25125,142000000.0
2009-04-15 16:48:00,1.25145,1.2517,1.25055,1.25105,127000000.0
2009-04-15 16:49:00,1.2512,1.25155,1.2509,1.25105,126000000.0
2009-04-15 16:50:00,1.25105,1.2512,1.2503,1.2508,71600000.0
2009-04-15 16:51:00,1.2508,1.25115,1.2506,1.2509,97800000.0
2009-04-15 16:52:00,1.25105,1.25125,1.25075,1.251,150800000.0
2009-04-15 16:53:00,1.2511,1.25145,1.2509,1.2512,68200000.0
2009-04-15 16:54:00,1.2512,1.252,1.2512,1.2517,94400000.0
2009-04-15 16:55:00,1.2517,1.2517,1.25105,1.2512,121000000.0
2009-04-15 16:56:00,1.25115,1.2514,1.2511,1.25135,84800000.0
2009-04-15 16:57:00,1.25135,1.25195,1.2511,1.25195,106000000.0
2009-04-15 16:58:00,1.2519,1.2521,1.2516,1.25185,140800000.0
2009-04-15 16:59:00,1.2519,1.25205,1.2514,1.252,118400000.0
2009-04-15 17:00:00,1.2519,1.25215,1.25165,1.25205,158400000.0
2009-04-15 17:01:00,1.25215,1.25215,1.2513,1.25185,133800000.0
2009-04-15 17:02:00,1.25155,1.2521,1.25095,1.2514,162800000.0
2009-04-15 17:03:00,1.25145,1.25185,1.2512,1.25175,100800000.0
2009-04-15 17:04:00,1.2517,1.2518,1.2511,1.25155,126400000.0
2009-04-15 17:05:00,1.2516,1.25195,1.25125,1.25185,105600000.0
2009-04-15 17:06:00,1.2518,1.25255,1.25105,1.25235,163400000.0
2009-04-15 17:07:00,1.25215,1.25345,1.25165,1.253,157600000.0
2009-04-15 17:08:00,1.25295,1.2544,1.25295,1.25425,192400000.0
2009-04-15 17:09:00,1.2543,1.25435,1.25345,1.2538,138400000.0
2009-04-15 17:10:00,1.25375,1.25425,1.25275,1.2532,168400000.0
2009-04-15 17:11:00,1.25325,1.2533,1.2527,1.25305,72600000.0
2009-04-15 17:12:00,1.25305,1.25335,1.25275,1.2532,93200000.0
2009-04-15 17:13:00,1.2532,1.2533,1.25265,1.2527,58000000.0
2009-04-15 17:14:00,1.2526,1.25315,1.2526,1.253,73600000.0
2009-04-15 17:15:00,1.25275,1.25315,1.25225,1.25305,109200000.0
2009-04-15 17:16:00,1.25305,1.25375,1.25265,1.25375,154200000.0
2009-04-15 17:17:00,1.2537,1.25395,1.2526,1.2527,122000000.0
2009-04-15 17:18:00,1.25265,1.25305,1.25235,1.253,87400000.0
2009-04-15 17:19:00,1.2531,1.25315,1.2526,1.25285,52200000.0
2009-04-15 17:20:00,1.2531,1.2533,1.2528,1.25315,75200000.0
2009-04-15 17:21:00,1.25315,1.25385,1.25295,1.25375,90800000.0
2009-04-15 17:22:00,1.25365,1.25365,1.25305,1.2531,143400000.0
2009-04-15 17:23:00,1.2531,1.25375,1.253,1.2537,126800000.0
2009-04-15 17:24:00,1.25365,1.25385,1.25345,1.25385,73400000.0
2009-04-15 17:25:00,1.2538,1.25425,1.25355,1.25405,168000000.0
2009-04-15 17:26:00,1.25405,1.25425,1.254,1.2541,79600000.0
2009-04-15 17:27:00,1.25415,1.25455,1.2534,1.2539,129400000.0
2009-04-15 17:28:00,1.2539,1.25415,1.2533,1.2538,119600000.0
2009-04-15 17:29:00,1.25385,1.25415,1.2533,1.2536,53000000.0
2009-04-15 17:30:00,1.2537,1.254,1.25345,1.25375,67200000.0
2009-04-15 17:31:00,1.2538,1.2543,1.2538,1.2541,80000000.0
2009-04-15 17:32:00,1.25415,1.25455,1.25325,1.25345,143000000.0
2009-04-15 17:33:00,1.25355,1.2537,1.2533,1.25355,52200000.0
2009-04-15 17:34:00,1.2536,1.25405,1.25325,1.2538,156200000.0
2009-04-15 17:35:00,1.2538,1.25395,1.2529,1.25305,121600000.0
2009-04-15 17:36:00,1.25315,1.25385,1.253,1.25345,100000000.0
2009-04-15 17:37:00,1.25335,1.25425,1.25295,1.25425,117200000.0
2009-04-15 17:38:00,1.25405,1.25475,1.25405,1.2543,99200000.0
2009-04-15 17:39:00,1.2542,1.2546,1.25385,1.2544,98600000.0
2009-04-15 17:40:00,1.2543,1.2546,1.2541,1.2542,65600000.0
2009-04-15 17:41:00,1.2543,1.25475,1.25415,1.25475,65000000.0
2009-04-15 17:42:00,1.2548,1.25515,1.25455,1.25505,125200000.0
2009-04-15 17:43:00,1.25505,1.25535,1.2549,1.25495,67600000.0
2009-04-15 17:44:00,1.25505,1.2553,1.25495,1.25515,48000000.0
2009-04-15 17:45:00,1.2551,1.25515,1.2549,1.25495,51800000.0
2009-04-15 17:46:00,1.2549,1.2554,1.2549,1.2553,70800000.0
2009-04-15 17:47:00,1.2551,1.2555,1.255,1.2553,114400000.0
2009-04-15 17:48:00,1.25525,1.2556,1.25505,1.25545,68200000.0
2009-04-15 17:49:00,1.2553,1.25565,1.2553,1.2556,60800000.0
2009-04-15 17:50:00,1.25555,1.2557,1.25545,1.25545,72000000.0
2009-04-15 17:51:00,1.25545,1.25615,1.2554,1.2555,70400000.0
2009-04-15 17:52:00,1.2555,1.2561,1.25545,1.25585,89200000.0
2009-04-15 17:53:00,1.2558,1.2558,1.2552,1.25565,45200000.0
2009-04-15 17:54:00,1.25565,1.2557,1.25495,1.2551,41600000.0
2009-04-15 17:55:00,1.2551,1.2553,1.2551,1.2553,29600000.0
2009-04-15 17:56:00,1.25525,1.25585,1.25525,1.2555,59800000.0
2009-04-15 17:57:00,1.2555,1.25555,1.25525,1.2554,57200000.0
2009-04-15 17:58:00,1.2554,1.25545,1.25455,1.2547,97200000.0
2009-04-15 17:59:00,1.25485,1.2556,1.2545,1.2546,93000000.0
2009-04-15 18:00:00,1.25465,1.2548,1.25435,1.2548,28800000.0
2009-04-15 18:01:00,1.2547,1.2549,1.25445,1.2546,71000000.0
2009-04-15 18:02:00,1.2546,1.2549,1.25385,1.25435,102400000.0
2009-04-15 18:03:00,1.25445,1.2547,1.2542,1.25455,40600000.0
2009-04-15 18:04:00,1.25445,1.2546,1.25415,1.2542,28800000.0
2009-04-15 18:05:00,1.2543,1.2548,1.2538,1.25435,76200000.0
2009-04-15 18:06:00,1.2544,1.2547,1.2543,1.2547,28800000.0
2009-04-15 18:07:00,1.25445,1.2551,1.25385,1.25385,66000000.0
2009-04-15 18:08:00,1.25395,1.255,1.25395,1.2548,49600000.0
2009-04-15 18:09:00,1.2548,1.2549,1.2543,1.25485,49600000.0
2009-04-15 18:10:00,1.255,1.255,1.25365,1.2545,74600000.0
2009-04-15 18:11:00,1.25425,1.2549,1.2538,1.2542,110600000.0
2009-04-15 18:12:00,1.25425,1.25455,1.25265,1.2539,80400000.0
2009-04-15 18:13:00,1.254,1.254,1.2525,1.2532,112600000.0
2009-04-15 18:14:00,1.25305,1.25375,1.25275,1.25365,84800000.0
2009-04-15 18:15:00,1.25355,1.25365,1.2531,1.2535,62400000.0
2009-04-15 18:16:00,1.25365,1.25405,1.25355,1.25365,42000000.0
2009-04-15 18:17:00,1.2538,1.25435,1.25325,1.25345,47800000.0
2009-04-15 18:18:00,1.25325,1.2535,1.2531,1.2532,70600000.0
2009-04-15 18:19:00,1.25345,1.2536,1.2533,1.2535,64800000.0
2009-04-15 18:20:00,1.2535,1.2548,1.25325,1.25455,111800000.0
2009-04-15 18:21:00,1.25435,1.2547,1.25435,1.25435,47600000.0
2009-04-15 18:22:00,1.2543,1.2548,1.2543,1.2543,44800000.0
2009-04-15 18:23:00,1.2545,1.2545,1.254,1.2542,49600000.0
2009-04-15 18:24:00,1.2542,1.2542,1.2542,1.2542,3200000.0
2009-04-15 18:25:00,1.2546,1.255,1.2546,1.255,20800000.0
2009-04-15 18:26:00,1.2549,1.25525,1.25415,1.2549,52600000.0
2009-04-15 18:27:00,1.25475,1.2554,1.2544,1.2549,83200000.0
2009-04-15 18:28:00,1.25515,1.2553,1.25485,1.25505,82600000.0
2009-04-15 18:29:00,1.2549,1.2549,1.25455,1.25475,9600000.0
2009-04-15 18:30:00,1.25455,1.25485,1.2542,1.25435,65600000.0
2009-04-15 18:31:00,1.2541,1.25445,1.25405,1.2541,67200000.0
2009-04-15 18:32:00,1.2543,1.2545,1.2543,1.2545,27200000.0
2009-04-15 18:33:00,1.2545,1.25505,1.2544,1.2547,48000000.0
2009-04-15 18:34:00,1.2548,1.2549,1.25395,1.25455,60400000.0
2009-04-15 18:35:00,1.2543,1.255,1.2543,1.25435,28000000.0
2009-04-15 18:36:00,1.25435,1.2544,1.25405,1.2542,52800000.0
2009-04-15 18:37:00,1.2542,1.2542,1.25405,1.2542,29800000.0
2009-04-15 18:38:00,1.2541,1.2541,1.2538,1.25405,43600000.0
2009-04-15 18:39:00,1.25405,1.2543,1.25365,1.25395,99400000.0
2009-04-15 18:40:00,1.25395,1.2542,1.2539,1.2539,24400000.0
2009-04-15 18:41:00,1.25405,1.2546,1.2539,1.25425,36600000.0
2009-04-15 18:42:00,1.2539,1.2541,1.2539,1.25405,14000000.0
2009-04-15 18:43:00,1.254,1.25415,1.2538,1.25405,34000000.0
2009-04-15 18:44:00,1.25405,1.2547,1.25355,1.2545,41200000.0
2009-04-15 18:45:00,1.2546,1.2554,1.25395,1.25465,83800000.0
2009-04-15 18:46:00,1.2548,1.2549,1.25435,1.2546,45000000.0
2009-04-15 18:47:00,1.2549,1.2558,1.25485,1.25535,103000000.0
2009-04-15 18:48:00,1.2553,1.2555,1.2529,1.2531,118000000.0
2009-04-15 18:49:00,1.2532,1.2541,1.25155,1.254,149200000.0
2009-04-15 18:50:00,1.2542,1.255,1.2524,1.2524,144800000.0
2009-04-15 18:51:00,1.2524,1.2533,1.25235,1.25305,70200000.0
2009-04-15 18:52:00,1.253,1.2539,1.253,1.2534,79400000.0
2009-04-15 18:53:00,1.2535,1.2541,1.2531,1.2538,51200000.0
2009-04-15 18:54:00,1.2539,1.2542,1.2526,1.2531,78200000.0
2009-04-15 18:55:00,1.2528,1.2546,1.25225,1.25365,89600000.0
2009-04-15 18:56:00,1.25365,1.2539,1.25265,1.253,68400000.0
2009-04-15 18:57:00,1.25275,1.25415,1.25235,1.253,95600000.0
2009-04-15 18:58:00,1.25295,1.25345,1.25275,1.2532,73200000.0
2009-04-15 18:59:00,1.2533,1.25335,1.25185,1.2526,82400000.0
2009-04-15 19:00:00,1.25275,1.2534,1.25215,1.25245,82000000.0
2009-04-15 19:01:00,1.2529,1.25335,1.25145,1.2526,126800000.0
2009-04-15 19:02:00,1.2527,1.25395,1.2521,1.2539,92800000.0
2009-04-15 19:03:00,1.2538,1.25465,1.25365,1.2542,50000000.0
2009-04-15 19:04:00,1.2542,1.2542,1.25375,1.2542,35200000.0
2009-04-15 19:05:00,1.2543,1.2545,1.25325,1.2537,38400000.0
2009-04-15 19:06:00,1.2537,1.2538,1.2531,1.2532,44800000.0
2009-04-15 19:07:00,1.2532,1.2532,1.25235,1.2524,24000000.0
2009-04-15 19:08:00,1.2518,1.2533,1.2518,1.25275,81600000.0
2009-04-15 19:09:00,1.2528,1.2531,1.25255,1.2528,30400000.0
2009-04-15 19:10:00,1.2528,1.25345,1.25235,1.2533,56400000.0
2009-04-15 19:11:00,1.2532,1.2536,1.25225,1.2535,63200000.0
2009-04-15 19:12:00,1.2535,1.2537,1.25305,1.25305,48000000.0
2009-04-15 19:13:00,1.2531,1.2531,1.252,1.25285,22400000.0
2009-04-15 19:14:00,1.25275,1.2528,1.2524,1.2527,26600000.0
2009-04-15 19:15:00,1.2528,1.253,1.2519,1.25245,64800000.0
2009-04-15 19:16:00,1.2527,1.25275,1.2518,1.25215,66800000.0
2009-04-15 19:17:00,1.2523,1.2525,1.25195,1.2521,21200000.0
2009-04-15 19:18:00,1.25215,1.2526,1.2517,1.2526,27400000.0
2009-04-15 19:19:00,1.25225,1.25265,1.25215,1.25225,14200000.0
2009-04-15 19:20:00,1.25215,1.25265,1.2519,1.2523,62200000.0
2009-04-15 19:21:00,1.2519,1.25325,1.2519,1.25215,87000000.0
2009-04-15 19:22:00,1.2523,1.25255,1.25225,1.25255,28200000.0
2009-04-15 19:23:00,1.25255,1.2528,1.25245,1.25255,33000000.0
2009-04-15 19:24:00,1.2526,1.25285,1.2521,1.25235,26600000.0
2009-04-15 19:25:00,1.2523,1.25255,1.2518,1.25255,64800000.0
2009-04-15 19:26:00,1.25245,1.25245,1.25165,1.25185,60000000.0
2009-04-15 19:27:00,1.25165,1.25205,1.25145,1.25205,31200000.0
2009-04-15 19:28:00,1.2521,1.25215,1.25175,1.25215,20200000.0
2009-04-15 19:29:00,1.2521,1.2521,1.2512,1.2514,36200000.0
2009-04-15 19:30:00,1.25135,1.2526,1.25105,1.2518,47200000.0
2009-04-15 19:31:00,1.2518,1.2526,1.2516,1.2526,53200000.0
2009-04-15 19:32:00,1.2527,1.2529,1.2519,1.2519,74400000.0
2009-04-15 19:33:00,1.2518,1.25185,1.2518,1.2518,6600000.0
2009-04-15 19:34:00,1.2518,1.2533,1.2518,1.2524,77400000.0
2009-04-15 19:35:00,1.2524,1.25355,1.2522,1.2531,94800000.0
2009-04-15 19:36:00,1.2531,1.25315,1.25265,1.25295,33600000.0
2009-04-15 19:37:00,1.2531,1.2533,1.25265,1.2533,43600000.0
2009-04-15 19:38:00,1.2533,1.2533,1.25225,1.2524,60200000.0
2009-04-15 19:39:00,1.25225,1.25235,1.25175,1.25175,11200000.0
2009-04-15 19:40:00,1.2516,1.2517,1.2511,1.2511,30400000.0
2009-04-15 19:41:00,1.2509,1.2518,1.2497,1.25125,81200000.0
2009-04-15 19:42:00,1.2509,1.25175,1.25065,1.2517,90000000.0
2009-04-15 19:43:00,1.2519,1.2527,1.2513,1.25265,70400000.0
2009-04-15 19:44:00,1.25265,1.2528,1.2499,1.2505,52600000.0
2009-04-15 19:45:00,1.2507,1.2508,1.24995,1.25035,77800000.0
2009-04-15 19:46:00,1.25045,1.25115,1.24985,1.2506,40400000.0
2009-04-15 19:47:00,1.25065,1.25065,1.24965,1.2503,89600000.0
2009-04-15 19:48:00,1.2503,1.2503,1.24935,1.2502,99200000.0
2009-04-15 19:49:00,1.2503,1.2512,1.25,1.2509,66600000.0
2009-04-15 19:50:00,1.2509,1.2509,1.24935,1.2499,76800000.0
2009-04-15 19:51:00,1.2498,1.2502,1.2498,1.2502,20200000.0
2009-04-15 19:52:00,1.25015,1.25015,1.24925,1.2496,60800000.0
2009-04-15 19:53:00,1.2495,1.25105,1.24895,1.25105,78800000.0
2009-04-15 19:54:00,1.2511,1.2511,1.2503,1.2509,75200000.0
2009-04-15 19:55:00,1.25115,1.25125,1.25075,1.2511,20200000.0
2009-04-15 19:56:00,1.25125,1.25205,1.2502,1.2506,60400000.0
2009-04-15 19:57:00,1.25075,1.25125,1.25075,1.25125,8000000.0
2009-04-15 19:58:00,1.2513,1.2513,1.24885,1.2501,57800000.0
2009-04-15 19:59:00,1.2502,1.25175,1.25015,1.25165,46000000.0
2009-04-15 20:00:00,1.2518,1.25185,1.25115,1.25185,33600000.0
2009-04-15 20:01:00,1.25205,1.25205,1.25085,1.25085,48000000.0
2009-04-15 20:02:00,1.251,1.2511,1.2501,1.2501,60800000.0
2009-04-15 20:03:00,1.25015,1.2516,1.24965,1.2516,51200000.0
2009-04-15 20:04:00,1.2507,1.2513,1.25035,1.2513,60600000.0
2009-04-15 20:05:00,1.2513,1.2518,1.25115,1.2513,59200000.0
2009-04-15 20:06:00,1.2513,1.2513,1.2513,1.2513,14400000.0
2009-04-15 20:07:00,1.2513,1.2516,1.2512,1.2513,72000000.0
2009-04-15 20:08:00,1.2513,1.2513,1.2513,1.2513,41600000.0
2009-04-15 20:09:00,1.2513,1.2513,1.2513,1.2513,17600000.0
2009-04-15 20:10:00,1.2513,1.2513,1.2489,1.2504,17000000.0
2009-04-15 20:11:00,1.2504,1.2506,1.24935,1.2506,56600000.0
2009-04-15 20:12:00,1.2505,1.2506,1.2498,1.25005,62400000.0
2009-04-15 20:13:00,1.2502,1.2522,1.25015,1.2522,84800000.0
2009-04-15 20:14:00,1.25195,1.25195,1.25115,1.2514,46400000.0
2009-04-15 20:15:00,1.2507,1.2512,1.25055,1.25105,51200000.0
2009-04-15 20:16:00,1.251,1.2512,1.2505,1.251,92800000.0
2009-04-15 20:17:00,1.2501,1.2515,1.2501,1.2511,83200000.0
2009-04-15 20:18:00,1.2511,1.252,1.2496,1.25145,53800000.0
2009-04-15 20:19:00,1.2511,1.25155,1.2498,1.2507,106200000.0
2009-04-15 20:20:00,1.2506,1.2514,1.2499,1.2514,35600000.0
2009-04-15 20:21:00,1.2515,1.2515,1.25045,1.251,84800000.0
2009-04-15 20:22:00,1.251,1.2515,1.2508,1.2512,39400000.0
2009-04-15 20:23:00,1.2514,1.2522,1.24995,1.25,91600000.0
2009-04-15 20:24:00,1.24925,1.2509,1.24925,1.2496,63800000.0
2009-04-15 20:25:00,1.2497,1.24985,1.24845,1.2495,45400000.0
2009-04-15 20:26:00,1.2495,1.2496,1.2485,1.2495,47600000.0
2009-04-15 20:27:00,1.24925,1.2501,1.24925,1.24935,33000000.0
2009-04-15 20:28:00,1.2494,1.2509,1.2484,1.24995,58800000.0
2009-04-15 20:29:00,1.25,1.25,1.24875,1.24955,28200000.0
2009-04-15 20:30:00,1.2496,1.2502,1.2482,1.2494,65800000.0
2009-04-15 20:31:00,1.2494,1.2499,1.24915,1.24935,36800000.0
2009-04-15 20:32:00,1.24955,1.2505,1.24955,1.2502,28800000.0
2009-04-15 20:33:00,1.2503,1.2503,1.2492,1.24975,62400000.0
2009-04-15 20:34:00,1.2498,1.2498,1.24915,1.2497,35200000.0
2009-04-15 20:35:00,1.2498,1.2504,1.24795,1.2496,37600000.0
2009-04-15 20:36:00,1.2496,1.25035,1.24885,1.25035,65600000.0
2009-04-15 20:37:00,1.25035,1.2508,1.2499,1.2503,70000000.0
2009-04-15 20:38:00,1.2504,1.2505,1.24975,1.2504,35200000.0
2009-04-15 20:39:00,1.2503,1.2503,1.24985,1.2499,19200000.0
2009-04-15 20:40:00,1.25005,1.25025,1.24985,1.2499,29200000.0
2009-04-15 20:41:00,1.24965,1.24975,1.24915,1.24975,58600000.0
2009-04-15 20:42:00,1.2498,1.25,1.24895,1.24935,36800000.0
2009-04-15 20:43:00,1.2495,1.24955,1.24875,1.24925,64000000.0
2009-04-15 20:44:00,1.2493,1.2501,1.24905,1.24915,88000000.0
2009-04-15 20:45:00,1.2492,1.2499,1.2492,1.2496,35200000.0
2009-04-15 20:46:00,1.24975,1.25,1.24875,1.2492,79200000.0
2009-04-15 20:47:00,1.24915,1.25015,1.24905,1.2495,54800000.0
2009-04-15 20:48:00,1.2495,1.25055,1.2495,1.2502,25000000.0
2009-04-15 20:49:00,1.2502,1.2505,1.2502,1.2503,24000000.0
2009-04-15 20:50:00,1.2502,1.2507,1.2502,1.25045,43200000.0
2009-04-15 20:51:00,1.25055,1.2507,1.25055,1.25065,11200000.0
2009-04-15 20:52:00,1.25055,1.25065,1.25055,1.25065,3200000.0
2009-04-15 20:53:00,1.2506,1.2512,1.25005,1.2511,50800000.0
2009-04-15 20:54:00,1.2511,1.2511,1.2497,1.24975,32000000.0
2009-04-15 20:55:00,1.24985,1.2502,1.2486,1.2486,32000000.0
2009-04-15 20:56:00,1.2488,1.2496,1.2484,1.249,42600000.0
2009-04-15 20:57:00,1.2491,1.2494,1.24885,1.2492,20800000.0
2009-04-15 20:58:00,1.2493,1.2494,1.2489,1.24895,18600000.0
2009-04-15 20:59:00,1.2491,1.24965,1.2491,1.24955,40000000.0
2009-04-15 21:00:00,1.2496,1.25055,1.24925,1.25005,49400000.0
2009-04-15 21:01:00,1.25,1.2505,1.24915,1.2501,40600000.0
2009-04-15 21:02:00,1.2502,1.25095,1.24995,1.25095,10000000.0
2009-04-15 21:03:00,1.25085,1.25115,1.25045,1.25085,41400000.0
2009-04-15 21:04:00,1.25085,1.25105,1.2506,1.2507,17200000.0
2009-04-15 21:05:00,1.2506,1.2507,1.2506,1.2507,8000000.0
2009-04-15 21:06:00,1.2507,1.2507,1.2506,1.2506,16000000.0
2009-04-15 21:07:00,1.25035,1.25035,1.2502,1.2502,24800000.0
2009-04-15 21:08:00,1.2503,1.2503,1.2496,1.2497,16800000.0
2009-04-15 21:09:00,1.2497,1.2497,1.24875,1.2492,79800000.0
2009-04-15 21:10:00,1.2492,1.2494,1.2491,1.2494,19200000.0
2009-04-15 21:11:00,1.2494,1.2495,1.24925,1.2493,6400000.0
2009-04-15 21:12:00,1.2492,1.2505,1.24915,1.2492,77200000.0
2009-04-15 21:13:00,1.24995,1.251,1.24955,1.2503,76000000.0
2009-04-15 21:14:00,1.2503,1.25125,1.2503,1.2507,56800000.0
2009-04-15 21:15:00,1.2507,1.2509,1.2506,1.25085,31400000.0
2009-04-15 21:16:00,1.2509,1.25135,1.25025,1.25025,56000000.0
2009-04-15 21:17:00,1.2503,1.2514,1.2503,1.2503,32200000.0
2009-04-15 21:18:00,1.2504,1.2529,1.2504,1.25095,62400000.0
2009-04-15 21:19:00,1.2512,1.2515,1.2506,1.2506,33600000.0
2009-04-15 21:20:00,1.2507,1.2516,1.2507,1.25145,14400000.0
2009-04-15 21:21:00,1.2515,1.2518,1.25125,1.25125,28800000.0
2009-04-15 21:22:00,1.2513,1.2513,1.25095,1.2511,8400000.0
2009-04-15 21:23:00,1.2512,1.25125,1.2506,1.2506,16800000.0
2009-04-15 21:24:00,1.2507,1.251,1.2489,1.2489,47400000.0
2009-04-15 21:25:00,1.24925,1.25005,1.2492,1.24925,45000000.0
2009-04-15 21:26:00,1.24925,1.2501,1.24865,1.2495,55600000.0
2009-04-15 21:27:00,1.2496,1.2496,1.2496,1.2496,1200000.0
2009-04-15 21:28:00,1.2495,1.24985,1.24925,1.2495,15600000.0
2009-04-15 21:29:00,1.2494,1.25,1.2494,1.2495,18400000.0
2009-04-15 21:30:00,1.2496,1.2508,1.24945,1.2501,57400000.0
2009-04-15 21:31:00,1.2504,1.2504,1.24945,1.2497,61600000.0
2009-04-15 21:32:00,1.2506,1.2508,1.2495,1.24955,34400000.0
2009-04-15 21:33:00,1.24955,1.24965,1.24955,1.2496,3600000.0
2009-04-15 21:34:00,1.2497,1.2497,1.2497,1.2497,3600000.0
2009-04-15 21:35:00,1.24965,1.2498,1.24955,1.24955,13200000.0
2009-04-15 21:36:00,1.2497,1.25,1.24955,1.24955,27600000.0
2009-04-15 21:37:00,1.2499,1.2501,1.24955,1.2497,19800000.0
2009-04-15 21:38:00,1.2496,1.2498,1.24955,1.24955,19000000.0
2009-04-15 21:39:00,1.2496,1.2496,1.2496,1.2496,6800000.0
2009-04-15 21:40:00,1.2496,1.25095,1.24955,1.2509,51800000.0
2009-04-15 21:41:00,1.25105,1.25105,1.2504,1.2506,49600000.0
2009-04-15 21:42:00,1.25045,1.2508,1.24995,1.2501,11800000.0
2009-04-15 21:43:00,1.25015,1.25035,1.2487,1.24935,42000000.0
2009-04-15 21:44:00,1.24955,1.25025,1.2495,1.25015,26000000.0
2009-04-15 21:45:00,1.25065,1.25095,1.24955,1.25025,28400000.0
2009-04-15 21:46:00,1.25025,1.2503,1.2499,1.2499,33000000.0
2009-04-15 21:47:00,1.2499,1.25055,1.2499,1.2505,30800000.0
2009-04-15 21:48:00,1.2505,1.2507,1.2505,1.2506,13200000.0
2009-04-15 21:49:00,1.25065,1.25065,1.25055,1.25065,10800000.0
2009-04-15 21:50:00,1.25065,1.2512,1.25065,1.2512,9600000.0
2009-04-15 21:51:00,1.25125,1.2515,1.251,1.25145,25000000.0
2009-04-15 21:52:00,1.25155,1.2521,1.2512,1.25195,48000000.0
2009-04-15 21:53:00,1.25175,1.25225,1.2508,1.2513,65000000.0
2009-04-15 21:54:00,1.25145,1.25155,1.2511,1.2512,40400000.0
2009-04-15 21:55:00,1.2516,1.25225,1.2516,1.25225,34200000.0
2009-04-15 21:56:00,1.25225,1.25245,1.25065,1.2512,63400000.0
2009-04-15 21:57:00,1.2512,1.2512,1.24935,1.2503,74600000.0
2009-04-15 21:58:00,1.2504,1.25055,1.24935,1.24935,54600000.0
2009-04-15 21:59:00,1.2493,1.25235,1.24925,1.25035,77200000.0
2009-04-15 22:00:00,1.2508,1.2508,1.25015,1.25015,44800000.0
2009-04-15 22:01:00,1.2503,1.2511,1.24985,1.25075,56000000.0
2009-04-15 22:02:00,1.25075,1.25185,1.2506,1.25165,56400000.0
2009-04-15 22:03:00,1.25195,1.252,1.251,1.2516,21200000.0
2009-04-15 22:04:00,1.2515,1.2515,1.2511,1.25135,24200000.0
2009-04-15 22:05:00,1.25115,1.2515,1.251,1.251,9200000.0
2009-04-15 22:06:00,1.251,1.2513,1.25085,1.2509,14400000.0
2009-04-15 22:07:00,1.2511,1.25115,1.2509,1.2511,14000000.0
2009-04-15 22:08:00,1.25115,1.25115,1.25095,1.2511,3600000.0
2009-04-15 22:09:00,1.25095,1.25135,1.2501,1.2512,60200000.0
2009-04-15 22:10:00,1.25135,1.25195,1.2509,1.2511,44400000.0
2009-04-15 22:11:00,1.251,1.25135,1.2504,1.25125,20600000.0
2009-04-15 22:12:00,1.25125,1.252,1.25125,1.2517,39000000.0
2009-04-15 22:13:00,1.25155,1.2524,1.25125,1.25165,66800000.0
2009-04-15 22:14:00,1.25195,1.2521,1.25165,1.25195,22600000.0
2009-04-15 22:15:00,1.252,1.2521,1.25165,1.25165,9400000.0
2009-04-15 22:16:00,1.25165,1.2518,1.25165,1.2518,19800000.0
2009-04-15 22:17:00,1.25137,1.25137,1.25125,1.25137,24000000.0
2009-04-15 22:18:00,1.2518,1.2518,1.2511,1.25135,24000000.0
2009-04-15 22:19:00,1.25072,1.25103,1.25072,1.251,43400000.0
2009-04-15 22:20:00,1.25215,1.25215,1.25195,1.252,31400000.0
2009-04-15 22:21:00,1.2511,1.25135,1.2511,1.25125,9600000.0
2009-04-15 22:22:00,1.25077,1.25094,1.2505,1.25075,4800000.0
2009-04-15 22:23:00,1.25125,1.2514,1.25125,1.2513,4800000.0
2009-04-15 22:24:00,1.25135,1.25135,1.25115,1.2513,13200000.0
2009-04-15 22:25:00,1.2512,1.2514,1.25115,1.2514,16800000.0
2009-04-15 22:26:00,1.2514,1.2515,1.25125,1.25145,15400000.0
2009-04-15 22:27:00,1.2515,1.2516,1.25145,1.25155,12600000.0
2009-04-15 22:28:00,1.25155,1.25155,1.25155,1.25155,19400000.0
2009-04-15 22:29:00,1.2516,1.2526,1.2516,1.25245,17400000.0
2009-04-15 22:30:00,1.25245,1.25245,1.2516,1.25175,27400000.0
2009-04-15 22:31:00,1.2517,1.2517,1.2511,1.25145,7200000.0
2009-04-15 22:32:00,1.2515,1.2518,1.25145,1.2518,9600000.0
2009-04-15 22:33:00,1.25185,1.2526,1.25075,1.25135,41800000.0
2009-04-15 22:34:00,1.25225,1.25245,1.25185,1.252,33600000.0
2009-04-15 22:35:00,1.252,1.25275,1.252,1.25275,36200000.0
2009-04-15 22:36:00,1.2524,1.2529,1.2524,1.2529,17200000.0
2009-04-15 22:37:00,1.25265,1.25315,1.25225,1.25265,34200000.0
2009-04-15 22:38:00,1.2527,1.2527,1.25165,1.2519,20200000.0
2009-04-15 22:39:00,1.2518,1.2518,1.25125,1.25125,11800000.0
2009-04-15 22:40:00,1.2513,1.2515,1.25075,1.25075,26000000.0
2009-04-15 22:41:00,1.25075,1.25095,1.2506,1.25095,8400000.0
2009-04-15 22:42:00,1.2512,1.2518,1.2512,1.2518,10600000.0
2009-04-15 22:43:00,1.25155,1.25155,1.2508,1.25115,32200000.0
2009-04-15 22:44:00,1.2513,1.2513,1.2513,1.2513,3000000.0
2009-04-15 22:45:00,1.25135,1.25145,1.2512,1.2512,5600000.0
2009-04-15 22:46:00,1.25125,1.25125,1.2495,1.25125,19200000.0
2009-04-15 22:47:00,1.2516,1.2521,1.2504,1.2506,16400000.0
2009-04-15 22:48:00,1.2506,1.2506,1.25035,1.25045,7200000.0
2009-04-15 22:49:00,1.2504,1.2516,1.2504,1.25125,14000000.0
2009-04-15 22:50:00,1.25145,1.2528,1.25055,1.25055,24200000.0
2009-04-15 22:51:00,1.25125,1.25155,1.25125,1.25155,15600000.0
2009-04-15 22:52:00,1.2519,1.25215,1.25155,1.25185,23400000.0
2009-04-15 22:53:00,1.2519,1.25305,1.25165,1.2528,13200000.0
2009-04-15 22:54:00,1.2534,1.25355,1.2534,1.25355,5000000.0
2009-04-15 22:55:00,1.25355,1.2536,1.25265,1.2527,20400000.0
2009-04-15 22:56:00,1.2527,1.2527,1.2513,1.2514,19600000.0
2009-04-15 22:57:00,1.25165,1.25295,1.2513,1.25205,70000000.0
2009-04-15 22:58:00,1.25215,1.25215,1.25215,1.25215,4200000.0
2009-04-15 22:59:00,1.25215,1.25235,1.25215,1.25235,20200000.0
2009-04-15 23:00:00,1.25195,1.2522,1.25135,1.25185,8000000.0
2009-04-15 23:01:00,1.25305,1.25305,1.2527,1.2527,4800000.0
2009-04-15 23:02:00,1.25265,1.25265,1.25085,1.25085,22600000.0
2009-04-15 23:03:00,1.25095,1.2513,1.25045,1.25045,23800000.0
2009-04-15 23:04:00,1.2507,1.25285,1.2507,1.2523,39400000.0
2009-04-15 23:05:00,1.25217,1.25217,1.252,1.252,7400000.0
2009-04-15 23:06:00,1.25212,1.25212,1.252,1.252,7400000.0
2009-04-15 23:07:00,1.2523,1.2523,1.25145,1.2519,7400000.0
2009-04-15 23:08:00,1.25185,1.25235,1.2518,1.25235,9200000.0
2009-04-15 23:09:00,1.2525,1.2525,1.252,1.2521,20600000.0
2009-04-15 23:10:00,1.25215,1.25215,1.25215,1.25215,1200000.0
2009-04-15 23:11:00,1.25205,1.2521,1.2517,1.2517,9600000.0
2009-04-15 23:12:00,1.2515,1.2516,1.25135,1.25135,6000000.0
2009-04-15 23:13:00,1.2514,1.2517,1.2514,1.2517,8400000.0
2009-04-15 23:14:00,1.25165,1.25175,1.25105,1.25175,9000000.0
2009-04-15 23:15:00,1.2518,1.25195,1.2514,1.25155,24000000.0
2009-04-15 23:16:00,1.2512,1.2513,1.25095,1.2512,17800000.0
2009-04-15 23:17:00,1.25095,1.25165,1.25065,1.2508,26200000.0
2009-04-15 23:18:00,1.2505,1.25135,1.25,1.25015,47800000.0
2009-04-15 23:19:00,1.2503,1.25055,1.2497,1.2497,16800000.0
2009-04-15 23:20:00,1.24985,1.25055,1.24985,1.2505,17600000.0
2009-04-15 23:21:00,1.25065,1.25065,1.2498,1.2503,12200000.0
2009-04-15 23:22:00,1.2504,1.25065,1.24985,1.2503,20800000.0
2009-04-15 23:23:00,1.2504,1.2507,1.2504,1.2507,6800000.0
2009-04-15 23:24:00,1.2508,1.25135,1.24975,1.25135,32000000.0
2009-04-15 23:25:00,1.2515,1.2521,1.2509,1.2521,16400000.0
2009-04-15 23:26:00,1.2525,1.2526,1.2514,1.2515,14800000.0
2009-04-15 23:27:00,1.2515,1.2515,1.25115,1.25115,11600000.0
2009-04-15 23:28:00,1.2511,1.25125,1.251,1.25125,14400000.0
2009-04-15 23:29:00,1.25135,1.2514,1.25125,1.2514,13600000.0
2009-04-15 23:30:00,1.2514,1.2525,1.25125,1.2525,52800000.0
2009-04-15 23:31:00,1.2524,1.2524,1.25145,1.25235,19800000.0
2009-04-15 23:32:00,1.2523,1.2523,1.2511,1.2515,50200000.0
2009-04-15 23:33:00,1.2515,1.2521,1.2506,1.25115,61600000.0
2009-04-15 23:34:00,1.25125,1.25245,1.25125,1.25245,16800000.0
2009-04-15 23:35:00,1.2522,1.25265,1.252,1.252,13000000.0
2009-04-15 23:36:00,1.25205,1.25295,1.25195,1.25205,30200000.0
2009-04-15 23:37:00,1.25205,1.25205,1.25205,1.25205,3200000.0
2009-04-15 23:38:00,1.2517,1.25175,1.25105,1.25175,12000000.0
2009-04-15 23:39:00,1.2518,1.25235,1.2518,1.25235,7200000.0
2009-04-15 23:40:00,1.25235,1.25285,1.2522,1.2525,10600000.0
2009-04-15 23:41:00,1.2526,1.253,1.2524,1.25275,44800000.0
2009-04-15 23:42:00,1.25345,1.2546,1.25285,1.25445,47400000.0
2009-04-15 23:43:00,1.2544,1.2545,1.2525,1.25365,58200000.0
2009-04-15 23:44:00,1.2536,1.2536,1.25235,1.253,29800000.0
2009-04-15 23:45:00,1.2531,1.2534,1.2523,1.2525,21800000.0
2009-04-15 23:46:00,1.2525,1.2537,1.2523,1.25245,30800000.0
2009-04-15 23:47:00,1.25115,1.253,1.25115,1.2529,21000000.0
2009-04-15 23:48:00,1.25295,1.25295,1.2522,1.2522,12000000.0
2009-04-15 23:49:00,1.25235,1.2532,1.25225,1.2526,32000000.0
2009-04-15 23:50:00,1.2526,1.25315,1.2526,1.25315,10000000.0
2009-04-15 23:51:00,1.25315,1.2533,1.25265,1.25305,24000000.0
2009-04-15 23:52:00,1.25335,1.25345,1.25225,1.25265,25400000.0
2009-04-15 23:53:00,1.25207,1.25207,1.25195,1.25195,23000000.0
2009-04-15 23:54:00,1.2526,1.2527,1.2519,1.25245,23000000.0
2009-04-15 23:55:00,1.2522,1.25235,1.2522,1.25235,10000000.0
2009-04-15 23:56:00,1.25235,1.25285,1.2523,1.25285,20800000.0
2009-04-15 23:57:00,1.25285,1.25285,1.25265,1.25285,6400000.0
2009-04-15 23:58:00,1.2523,1.2528,1.2519,1.25225,27200000.0
2009-04-15 23:59:00,1.25225,1.25225,1.25225,1.25225,6400000.0
2009-04-16 00:00:00,1.25225,1.25235,1.25225,1.25235,3200000.0
2009-04-16 00:01:00,1.2522,1.25225,1.25185,1.2519,19200000.0
2009-04-16 00:02:00,1.25195,1.2522,1.2517,1.2522,14400000.0
2009-04-16 00:03:00,1.2521,1.2522,1.2521,1.2522,3200000.0
2009-04-16 00:04:00,1.2521,1.2522,1.25205,1.25205,8000000.0
2009-04-16 00:05:00,1.25195,1.2522,1.2518,1.2522,17600000.0
2009-04-16 00:06:00,1.25235,1.25235,1.25215,1.25235,6400000.0
2009-04-16 00:07:00,1.25205,1.2522,1.2515,1.2521,22400000.0
2009-04-16 00:08:00,1.25225,1.25235,1.252,1.2522,20800000.0
2009-04-16 00:09:00,1.25225,1.2529,1.25225,1.2529,14400000.0
2009-04-16 00:10:00,1.2527,1.25335,1.25215,1.2528,54400000.0
2009-04-16 00:11:00,1.253,1.25345,1.2522,1.253,25600000.0
2009-04-16 00:12:00,1.253,1.25315,1.2528,1.25315,20800000.0
2009-04-16 00:13:00,1.2532,1.2532,1.25305,1.25305,10000000.0
2009-04-16 00:14:00,1.2525,1.25257,1.2525,1.25257,9800000.0
2009-04-16 00:15:00,1.25315,1.25315,1.25295,1.2531,9800000.0
2009-04-16 00:16:00,1.2531,1.25325,1.2531,1.25325,8000000.0
2009-04-16 00:17:00,1.25325,1.25325,1.2521,1.253,25800000.0
2009-04-16 00:18:00,1.2528,1.25315,1.2526,1.25285,23200000.0
2009-04-16 00:19:00,1.25285,1.253,1.25225,1.253,23600000.0
2009-04-16 00:20:00,1.253,1.2531,1.253,1.2531,5000000.0
2009-04-16 00:21:00,1.25305,1.25315,1.253,1.25305,36200000.0
2009-04-16 00:22:00,1.25305,1.25375,1.25305,1.25315,39000000.0
2009-04-16 00:23:00,1.25335,1.2535,1.2533,1.2535,14400000.0
2009-04-16 00:24:00,1.25345,1.25355,1.2532,1.2532,43600000.0
2009-04-16 00:25:00,1.2527,1.25289,1.25243,1.25273,51800000.0
2009-04-16 00:26:00,1.25325,1.2533,1.25315,1.2533,9000000.0
2009-04-16 00:27:00,1.25335,1.25395,1.25335,1.25395,61600000.0
2009-04-16 00:28:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2009-04-16 00:29:00,1.2537,1.25385,1.2534,1.2537,84400000.0
2009-04-16 00:30:00,1.2538,1.25385,1.25375,1.25375,20800000.0
2009-04-16 00:31:00,1.25375,1.2541,1.2531,1.25315,50800000.0
2009-04-16 00:32:00,1.25315,1.25315,1.25315,1.25315,25600000.0
2009-04-16 00:33:00,1.25315,1.2533,1.2527,1.2529,104000000.0
2009-04-16 00:34:00,1.2529,1.253,1.2525,1.253,114000000.0
2009-04-16 00:35:00,1.2529,1.253,1.25255,1.25255,79600000.0
2009-04-16 00:36:00,1.2526,1.2526,1.2524,1.25245,28800000.0
2009-04-16 00:37:00,1.25255,1.25275,1.2524,1.25255,30000000.0
2009-04-16 00:38:00,1.2526,1.2529,1.2526,1.2527,39000000.0
2009-04-16 00:39:00,1.2527,1.25305,1.2527,1.25295,21600000.0
2009-04-16 00:40:00,1.253,1.2531,1.25245,1.25255,105000000.0
2009-04-16 00:41:00,1.2528,1.25295,1.25155,1.25275,64800000.0
2009-04-16 00:42:00,1.25275,1.25325,1.25275,1.25315,43400000.0
2009-04-16 00:43:00,1.25315,1.25315,1.25305,1.25315,15600000.0
2009-04-16 00:44:00,1.25315,1.25355,1.2531,1.2533,33600000.0
2009-04-16 00:45:00,1.25315,1.25355,1.2531,1.2534,50400000.0
2009-04-16 00:46:00,1.25345,1.2538,1.25345,1.2535,103600000.0
2009-04-16 00:47:00,1.2535,1.25425,1.2534,1.25405,61000000.0
2009-04-16 00:48:00,1.25415,1.25415,1.2539,1.25405,36800000.0
2009-04-16 00:49:00,1.25405,1.25415,1.25405,1.25405,46400000.0
2009-04-16 00:50:00,1.254,1.254,1.2535,1.2535,50800000.0
2009-04-16 00:51:00,1.25355,1.25355,1.25345,1.25345,8400000.0
2009-04-16 00:52:00,1.25365,1.2538,1.2535,1.25355,29200000.0
2009-04-16 00:53:00,1.2537,1.2539,1.25325,1.25375,39000000.0
2009-04-16 00:54:00,1.2538,1.2544,1.2537,1.2541,86400000.0
2009-04-16 00:55:00,1.2541,1.2541,1.2532,1.25325,37600000.0
2009-04-16 00:56:00,1.25325,1.2536,1.2528,1.2536,98000000.0
2009-04-16 00:57:00,1.2537,1.2537,1.2536,1.2536,28200000.0
2009-04-16 00:58:00,1.2536,1.2539,1.2536,1.2539,51600000.0
2009-04-16 00:59:00,1.2539,1.2541,1.2536,1.25365,60400000.0
2009-04-16 01:00:00,1.2537,1.2539,1.25335,1.25335,25800000.0
2009-04-16 01:01:00,1.2534,1.2534,1.2534,1.2534,4800000.0
2009-04-16 01:02:00,1.2534,1.2542,1.2533,1.2542,60800000.0
2009-04-16 01:03:00,1.25425,1.25435,1.2539,1.25405,48000000.0
2009-04-16 01:04:00,1.25455,1.25495,1.2543,1.25495,26600000.0
2009-04-16 01:05:00,1.2546,1.2547,1.2537,1.2544,64400000.0
2009-04-16 01:06:00,1.25425,1.2556,1.2541,1.25545,67800000.0
2009-04-16 01:07:00,1.25545,1.25565,1.25475,1.25485,33600000.0
2009-04-16 01:08:00,1.25505,1.25565,1.25425,1.2555,48000000.0
2009-04-16 01:09:00,1.25545,1.2556,1.2545,1.2551,58200000.0
2009-04-16 01:10:00,1.25505,1.25555,1.25495,1.25545,41000000.0
2009-04-16 01:11:00,1.2555,1.2555,1.2554,1.2555,13000000.0
2009-04-16 01:12:00,1.2556,1.25585,1.2555,1.2558,45200000.0
2009-04-16 01:13:00,1.2558,1.256,1.2554,1.2554,42000000.0
2009-04-16 01:14:00,1.2554,1.2562,1.25535,1.256,46400000.0
2009-04-16 01:15:00,1.256,1.25615,1.2557,1.2558,56400000.0
2009-04-16 01:16:00,1.2557,1.25655,1.2555,1.25625,82400000.0
2009-04-16 01:17:00,1.2563,1.2564,1.256,1.25625,30600000.0
2009-04-16 01:18:00,1.2562,1.2562,1.25545,1.25545,19400000.0
2009-04-16 01:19:00,1.25555,1.2559,1.25485,1.25545,74200000.0
2009-04-16 01:20:00,1.25535,1.25565,1.25515,1.25565,48800000.0
2009-04-16 01:21:00,1.2558,1.256,1.25525,1.25555,76400000.0
2009-04-16 01:22:00,1.25555,1.25595,1.2554,1.2555,25400000.0
2009-04-16 01:23:00,1.25545,1.2556,1.2554,1.25555,15400000.0
2009-04-16 01:24:00,1.25545,1.2556,1.25525,1.25525,17000000.0
2009-04-16 01:25:00,1.2551,1.2552,1.25475,1.25505,32200000.0
2009-04-16 01:26:00,1.25485,1.25495,1.25405,1.25485,39600000.0
2009-04-16 01:27:00,1.2549,1.2552,1.25465,1.2549,33000000.0
2009-04-16 01:28:00,1.2556,1.2556,1.2546,1.25485,7000000.0
2009-04-16 01:29:00,1.25565,1.2562,1.2548,1.2548,37400000.0
2009-04-16 01:30:00,1.2549,1.2555,1.2549,1.2553,50600000.0
2009-04-16 01:31:00,1.255,1.2551,1.2545,1.25465,60800000.0
2009-04-16 01:32:00,1.25455,1.25545,1.2544,1.25505,39600000.0
2009-04-16 01:33:00,1.255,1.2552,1.2545,1.25455,34200000.0
2009-04-16 01:34:00,1.25465,1.255,1.2542,1.2547,38200000.0
2009-04-16 01:35:00,1.25475,1.25545,1.25465,1.25535,42800000.0
2009-04-16 01:36:00,1.2552,1.25525,1.255,1.25515,18000000.0
2009-04-16 01:37:00,1.2553,1.25535,1.2544,1.25535,16800000.0
2009-04-16 01:38:00,1.2548,1.25595,1.25445,1.25595,42400000.0
2009-04-16 01:39:00,1.2557,1.25695,1.2557,1.25615,59800000.0
2009-04-16 01:40:00,1.25685,1.257,1.2559,1.25625,92400000.0
2009-04-16 01:41:00,1.25625,1.25685,1.25615,1.2562,82400000.0
2009-04-16 01:42:00,1.2563,1.25645,1.2563,1.25635,9600000.0
2009-04-16 01:43:00,1.2569,1.2573,1.25605,1.25725,47400000.0
2009-04-16 01:44:00,1.25705,1.25725,1.2553,1.2563,64600000.0
2009-04-16 01:45:00,1.2557,1.25665,1.2557,1.25655,36800000.0
2009-04-16 01:46:00,1.2565,1.2571,1.25625,1.2571,35200000.0
2009-04-16 01:47:00,1.25735,1.25735,1.25695,1.25705,32200000.0
2009-04-16 01:48:00,1.25705,1.25705,1.25645,1.2566,58000000.0
2009-04-16 01:49:00,1.2566,1.2578,1.2566,1.25745,16000000.0
2009-04-16 01:50:00,1.25735,1.25815,1.25665,1.25815,65000000.0
2009-04-16 01:51:00,1.25815,1.25815,1.25745,1.2576,75200000.0
2009-04-16 01:52:00,1.25775,1.25785,1.2571,1.2578,54000000.0
2009-04-16 01:53:00,1.2576,1.25765,1.257,1.25755,33200000.0
2009-04-16 01:54:00,1.25765,1.25805,1.2575,1.2578,67200000.0
2009-04-16 01:55:00,1.2578,1.25815,1.2576,1.2576,81800000.0
2009-04-16 01:56:00,1.2576,1.25835,1.25725,1.2578,112400000.0
2009-04-16 01:57:00,1.25775,1.25825,1.2573,1.2577,45600000.0
2009-04-16 01:58:00,1.2578,1.2579,1.2574,1.2578,56400000.0
2009-04-16 01:59:00,1.2579,1.25825,1.25765,1.2581,46400000.0
2009-04-16 02:00:00,1.2582,1.25825,1.25735,1.2575,69600000.0
2009-04-16 02:01:00,1.2576,1.25855,1.2576,1.25815,109400000.0
2009-04-16 02:02:00,1.2582,1.26115,1.25805,1.25865,465600000.0
2009-04-16 02:03:00,1.2586,1.2602,1.25785,1.25895,311400000.0
2009-04-16 02:04:00,1.2591,1.2593,1.25775,1.259,222200000.0
2009-04-16 02:05:00,1.2589,1.25905,1.2585,1.25895,45200000.0
2009-04-16 02:06:00,1.25905,1.25935,1.25835,1.2586,234000000.0
2009-04-16 02:07:00,1.25875,1.25885,1.2582,1.25885,187200000.0
2009-04-16 02:08:00,1.25875,1.2593,1.25765,1.25765,239000000.0
2009-04-16 02:09:00,1.25775,1.25965,1.25775,1.2595,363600000.0
2009-04-16 02:10:00,1.25955,1.2602,1.25865,1.2597,308400000.0
2009-04-16 02:11:00,1.2599,1.2599,1.2585,1.2597,83600000.0
2009-04-16 02:12:00,1.25965,1.25985,1.25905,1.25925,38800000.0
2009-04-16 02:13:00,1.25945,1.2601,1.25925,1.2599,91000000.0
2009-04-16 02:14:00,1.2599,1.26005,1.259,1.2592,84200000.0
2009-04-16 02:15:00,1.25945,1.2599,1.2591,1.2599,75800000.0
2009-04-16 02:16:00,1.2597,1.26025,1.259,1.259,43800000.0
2009-04-16 02:17:00,1.2589,1.25985,1.2585,1.25865,49800000.0
2009-04-16 02:18:00,1.2588,1.26015,1.2588,1.2597,61600000.0
2009-04-16 02:19:00,1.2598,1.26065,1.25965,1.2599,77800000.0
2009-04-16 02:20:00,1.2597,1.25985,1.259,1.25915,62400000.0
2009-04-16 02:21:00,1.2592,1.25925,1.2586,1.25885,66000000.0
2009-04-16 02:22:00,1.2591,1.2595,1.258,1.25925,80000000.0
2009-04-16 02:23:00,1.2593,1.26,1.2586,1.25905,54800000.0
2009-04-16 02:24:00,1.2592,1.2597,1.25835,1.25865,133200000.0
2009-04-16 02:25:00,1.25875,1.26,1.2586,1.26,80400000.0
2009-04-16 02:26:00,1.2599,1.26,1.2589,1.25985,78400000.0
2009-04-16 02:27:00,1.25975,1.25985,1.25905,1.25955,33600000.0
2009-04-16 02:28:00,1.2596,1.2601,1.2593,1.25955,69200000.0
2009-04-16 02:29:00,1.25945,1.2595,1.2587,1.2593,109800000.0
2009-04-16 02:30:00,1.25935,1.2605,1.25935,1.25985,57000000.0
2009-04-16 02:31:00,1.25985,1.26055,1.25985,1.26005,93000000.0
2009-04-16 02:32:00,1.26005,1.261,1.26005,1.2608,80400000.0
2009-04-16 02:33:00,1.2609,1.2612,1.2604,1.26115,85400000.0
2009-04-16 02:34:00,1.26125,1.26125,1.2604,1.26095,28800000.0
2009-04-16 02:35:00,1.26105,1.2617,1.2607,1.2609,62800000.0
2009-04-16 02:36:00,1.26085,1.26165,1.26085,1.2611,81000000.0
2009-04-16 02:37:00,1.26085,1.2615,1.2597,1.2611,71000000.0
2009-04-16 02:38:00,1.2611,1.262,1.2609,1.26125,48400000.0
2009-04-16 02:39:00,1.2614,1.2616,1.26105,1.26115,45200000.0
2009-04-16 02:40:00,1.2611,1.26185,1.2609,1.2616,57000000.0
2009-04-16 02:41:00,1.2617,1.26205,1.2616,1.26205,28800000.0
2009-04-16 02:42:00,1.2619,1.26255,1.2618,1.2621,59600000.0
2009-04-16 02:43:00,1.2622,1.26255,1.26155,1.26205,71600000.0
2009-04-16 02:44:00,1.262,1.26215,1.26155,1.26175,58600000.0
2009-04-16 02:45:00,1.26215,1.26255,1.2614,1.2621,96600000.0
2009-04-16 02:46:00,1.26255,1.2627,1.26135,1.2627,120800000.0
2009-04-16 02:47:00,1.26285,1.26285,1.2609,1.26245,60400000.0
2009-04-16 02:48:00,1.26225,1.2629,1.2612,1.26145,100400000.0
2009-04-16 02:49:00,1.26145,1.26285,1.26145,1.26245,167400000.0
2009-04-16 02:50:00,1.26245,1.2626,1.26125,1.26245,107600000.0
2009-04-16 02:51:00,1.2623,1.26295,1.262,1.2625,79400000.0
2009-04-16 02:52:00,1.26245,1.26295,1.26195,1.26245,103800000.0
2009-04-16 02:53:00,1.2624,1.2629,1.2612,1.26155,126800000.0
2009-04-16 02:54:00,1.26185,1.26245,1.26125,1.26245,92000000.0
2009-04-16 02:55:00,1.2625,1.26275,1.2605,1.2619,119800000.0
2009-04-16 02:56:00,1.2618,1.26265,1.2605,1.26265,90200000.0
2009-04-16 02:57:00,1.26265,1.2631,1.26235,1.26285,59200000.0
2009-04-16 02:58:00,1.2625,1.2627,1.2614,1.26165,92800000.0
2009-04-16 02:59:00,1.2618,1.26275,1.26175,1.26275,97000000.0
2009-04-16 03:00:00,1.26285,1.26285,1.2624,1.26255,54200000.0
2009-04-16 03:01:00,1.2626,1.26285,1.26155,1.2626,83800000.0
2009-04-16 03:02:00,1.26295,1.26305,1.2615,1.2616,124400000.0
2009-04-16 03:03:00,1.2615,1.26395,1.2615,1.26295,102600000.0
2009-04-16 03:04:00,1.2627,1.26355,1.26225,1.2626,88800000.0
2009-04-16 03:05:00,1.26265,1.26355,1.26085,1.26085,78000000.0
2009-04-16 03:06:00,1.2622,1.26305,1.2622,1.26295,82600000.0
2009-04-16 03:07:00,1.26325,1.26375,1.2632,1.26375,59000000.0
2009-04-16 03:08:00,1.26385,1.26385,1.2632,1.2635,55600000.0
2009-04-16 03:09:00,1.26355,1.264,1.26315,1.26335,75800000.0
2009-04-16 03:10:00,1.2633,1.26415,1.2632,1.2641,69400000.0
2009-04-16 03:11:00,1.264,1.26435,1.26385,1.26385,93000000.0
2009-04-16 03:12:00,1.26415,1.26515,1.2639,1.26425,75800000.0
2009-04-16 03:13:00,1.26405,1.26485,1.26385,1.26385,83200000.0
2009-04-16 03:14:00,1.264,1.26445,1.26325,1.26385,60200000.0
2009-04-16 03:15:00,1.264,1.2642,1.26345,1.26415,84400000.0
2009-04-16 03:16:00,1.2643,1.2649,1.2642,1.2642,26400000.0
2009-04-16 03:17:00,1.26445,1.265,1.264,1.26445,47200000.0
2009-04-16 03:18:00,1.26445,1.26445,1.26385,1.2639,51200000.0
2009-04-16 03:19:00,1.26405,1.2642,1.2638,1.2642,11200000.0
2009-04-16 03:20:00,1.2641,1.2641,1.2634,1.26395,67200000.0
2009-04-16 03:21:00,1.26355,1.26355,1.26265,1.2628,44600000.0
2009-04-16 03:22:00,1.26275,1.26305,1.26185,1.26265,45800000.0
2009-04-16 03:23:00,1.2629,1.26325,1.2621,1.2626,73400000.0
2009-04-16 03:24:00,1.2627,1.2628,1.26245,1.2626,28800000.0
2009-04-16 03:25:00,1.2627,1.2627,1.2624,1.2626,20800000.0
2009-04-16 03:26:00,1.2626,1.26295,1.26225,1.2624,34000000.0
2009-04-16 03:27:00,1.26235,1.2625,1.26185,1.2621,33800000.0
2009-04-16 03:28:00,1.2626,1.26275,1.26215,1.26255,43200000.0
2009-04-16 03:29:00,1.2627,1.263,1.26105,1.2624,35000000.0
2009-04-16 03:30:00,1.26255,1.26305,1.26185,1.2628,42800000.0
2009-04-16 03:31:00,1.26295,1.26295,1.2624,1.2627,56000000.0
2009-04-16 03:32:00,1.2626,1.2637,1.2626,1.2636,42400000.0
2009-04-16 03:33:00,1.2635,1.26425,1.26345,1.2637,24000000.0
2009-04-16 03:34:00,1.26355,1.2645,1.2635,1.2642,62400000.0
2009-04-16 03:35:00,1.2642,1.26465,1.26395,1.26395,36800000.0
2009-04-16 03:36:00,1.264,1.26415,1.2637,1.26415,56600000.0
2009-04-16 03:37:00,1.26415,1.2643,1.2633,1.2634,37000000.0
2009-04-16 03:38:00,1.2635,1.26415,1.26345,1.26375,16800000.0
2009-04-16 03:39:00,1.26355,1.26385,1.26325,1.2634,41800000.0
2009-04-16 03:40:00,1.26355,1.2639,1.2629,1.26315,50600000.0
2009-04-16 03:41:00,1.26315,1.26385,1.26225,1.2638,97200000.0
2009-04-16 03:42:00,1.2638,1.2638,1.2631,1.2633,20800000.0
2009-04-16 03:43:00,1.2633,1.2635,1.263,1.2635,37600000.0
2009-04-16 03:44:00,1.26325,1.26375,1.26315,1.2636,38000000.0
2009-04-16 03:45:00,1.2637,1.2638,1.2631,1.2631,43400000.0
2009-04-16 03:46:00,1.2632,1.26365,1.2631,1.2633,27000000.0
2009-04-16 03:47:00,1.26335,1.2635,1.26315,1.2635,27200000.0
2009-04-16 03:48:00,1.2635,1.2635,1.2632,1.2633,8000000.0
2009-04-16 03:49:00,1.2634,1.2634,1.26265,1.26275,22400000.0
2009-04-16 03:50:00,1.2628,1.26285,1.26205,1.2623,73200000.0
2009-04-16 03:51:00,1.2624,1.2624,1.2621,1.26225,38800000.0
2009-04-16 03:52:00,1.2622,1.2623,1.2621,1.2623,12800000.0
2009-04-16 03:53:00,1.2623,1.2623,1.26165,1.2621,40000000.0
2009-04-16 03:54:00,1.26215,1.26245,1.2616,1.2616,39600000.0
2009-04-16 03:55:00,1.2616,1.26185,1.2613,1.2617,26600000.0
2009-04-16 03:56:00,1.2616,1.2617,1.26105,1.26105,34800000.0
2009-04-16 03:57:00,1.2611,1.2617,1.26105,1.2617,60600000.0
2009-04-16 03:58:00,1.2618,1.2618,1.2611,1.26175,36800000.0
2009-04-16 03:59:00,1.26195,1.2622,1.26115,1.26125,72000000.0
2009-04-16 04:00:00,1.2612,1.2648,1.26065,1.2626,208400000.0
2009-04-16 04:01:00,1.2627,1.2632,1.26005,1.26125,84800000.0
2009-04-16 04:02:00,1.26125,1.26125,1.2592,1.2611,101200000.0
2009-04-16 04:03:00,1.2611,1.26215,1.2601,1.2611,96000000.0
2009-04-16 04:04:00,1.26125,1.2619,1.2603,1.2603,73000000.0
2009-04-16 04:05:00,1.26,1.2621,1.26,1.26115,79600000.0
2009-04-16 04:06:00,1.26125,1.2613,1.2606,1.26085,45000000.0
2009-04-16 04:07:00,1.26115,1.26115,1.2602,1.2603,74800000.0
2009-04-16 04:08:00,1.2604,1.2605,1.25895,1.2595,123200000.0
2009-04-16 04:09:00,1.25935,1.2598,1.2589,1.2596,120800000.0
2009-04-16 04:10:00,1.25965,1.2599,1.25915,1.2597,90600000.0
2009-04-16 04:11:00,1.25975,1.261,1.25975,1.26085,92600000.0
2009-04-16 04:12:00,1.261,1.2623,1.26065,1.26175,83200000.0
2009-04-16 04:13:00,1.26185,1.26225,1.26085,1.26135,65600000.0
2009-04-16 04:14:00,1.26185,1.2622,1.26075,1.2612,65000000.0
2009-04-16 04:15:00,1.2614,1.2622,1.2611,1.26145,101000000.0
2009-04-16 04:16:00,1.2611,1.2617,1.2608,1.2617,17000000.0
2009-04-16 04:17:00,1.26165,1.26175,1.2616,1.2617,17600000.0
2009-04-16 04:18:00,1.2617,1.26195,1.2616,1.26175,14400000.0
2009-04-16 04:19:00,1.2617,1.2627,1.2617,1.26265,26000000.0
2009-04-16 04:20:00,1.2626,1.2626,1.26135,1.26155,87600000.0
2009-04-16 04:21:00,1.26155,1.26205,1.2612,1.26145,67800000.0
2009-04-16 04:22:00,1.26145,1.26225,1.2614,1.26195,72000000.0
2009-04-16 04:23:00,1.26195,1.26225,1.26175,1.26195,69600000.0
2009-04-16 04:24:00,1.2619,1.2619,1.26145,1.26185,70600000.0
2009-04-16 04:25:00,1.2619,1.2619,1.2608,1.2614,92600000.0
2009-04-16 04:26:00,1.2615,1.2615,1.26045,1.2608,85200000.0
2009-04-16 04:27:00,1.2607,1.26075,1.25965,1.2598,118800000.0
2009-04-16 04:28:00,1.25985,1.2608,1.25965,1.2603,90800000.0
2009-04-16 04:29:00,1.2603,1.2623,1.2603,1.2623,77200000.0
2009-04-16 04:30:00,1.2623,1.2624,1.26095,1.2618,40000000.0
2009-04-16 04:31:00,1.26155,1.262,1.2613,1.262,38400000.0
2009-04-16 04:32:00,1.2623,1.2625,1.26175,1.26175,46400000.0
2009-04-16 04:33:00,1.26195,1.262,1.2607,1.26095,35200000.0
2009-04-16 04:34:00,1.26105,1.26155,1.2603,1.2606,44800000.0
2009-04-16 04:35:00,1.2607,1.2609,1.25995,1.26,68800000.0
2009-04-16 04:36:00,1.26015,1.2604,1.2601,1.26035,24000000.0
2009-04-16 04:37:00,1.26035,1.2617,1.25945,1.26165,125000000.0
2009-04-16 04:38:00,1.2616,1.2616,1.2595,1.26005,124400000.0
2009-04-16 04:39:00,1.2603,1.26045,1.25965,1.2604,57200000.0
2009-04-16 04:40:00,1.26035,1.2604,1.2592,1.25975,88000000.0
2009-04-16 04:41:00,1.2599,1.2606,1.2595,1.2604,80400000.0
2009-04-16 04:42:00,1.26005,1.2604,1.25935,1.2603,42600000.0
2009-04-16 04:43:00,1.2603,1.26035,1.2596,1.2599,72000000.0
2009-04-16 04:44:00,1.26,1.26045,1.2598,1.2604,38800000.0
2009-04-16 04:45:00,1.2604,1.26085,1.25975,1.2608,96400000.0
2009-04-16 04:46:00,1.2607,1.2613,1.26005,1.2607,56600000.0
2009-04-16 04:47:00,1.26055,1.26125,1.2602,1.26105,71200000.0
2009-04-16 04:48:00,1.26115,1.26145,1.26045,1.26045,36800000.0
2009-04-16 04:49:00,1.26025,1.26075,1.2602,1.26065,58600000.0
2009-04-16 04:50:00,1.26075,1.26075,1.2594,1.25985,34000000.0
2009-04-16 04:51:00,1.25975,1.25975,1.25895,1.259,60000000.0
2009-04-16 04:52:00,1.259,1.2591,1.2582,1.25855,62400000.0
2009-04-16 04:53:00,1.2587,1.2592,1.2586,1.25865,35200000.0
2009-04-16 04:54:00,1.258,1.25975,1.25795,1.2585,92600000.0
2009-04-16 04:55:00,1.25845,1.25885,1.25845,1.25885,21400000.0
2009-04-16 04:56:00,1.259,1.25945,1.259,1.25945,10600000.0
2009-04-16 04:57:00,1.25945,1.25955,1.2592,1.2595,31600000.0
2009-04-16 04:58:00,1.2596,1.2597,1.2596,1.2596,4800000.0
2009-04-16 04:59:00,1.2595,1.2596,1.25855,1.25885,86000000.0
2009-04-16 05:00:00,1.25885,1.2596,1.25885,1.2593,49600000.0
2009-04-16 05:01:00,1.25935,1.25935,1.2588,1.25905,34600000.0
2009-04-16 05:02:00,1.2593,1.25945,1.25905,1.25935,43800000.0
2009-04-16 05:03:00,1.2593,1.2593,1.25885,1.25925,32000000.0
2009-04-16 05:04:00,1.259,1.2591,1.2585,1.2585,19200000.0
2009-04-16 05:05:00,1.25835,1.2597,1.2582,1.2596,78000000.0
2009-04-16 05:06:00,1.2596,1.2604,1.25955,1.2597,38400000.0
2009-04-16 05:07:00,1.2598,1.2601,1.2598,1.25985,14400000.0
2009-04-16 05:08:00,1.25995,1.2601,1.25995,1.2601,12800000.0
2009-04-16 05:09:00,1.2602,1.26065,1.2602,1.26065,22400000.0
2009-04-16 05:10:00,1.26055,1.2613,1.2595,1.26,86000000.0
2009-04-16 05:11:00,1.2598,1.2602,1.2587,1.2601,62800000.0
2009-04-16 05:12:00,1.26,1.2601,1.2599,1.26,27200000.0
2009-04-16 05:13:00,1.2601,1.2601,1.2601,1.2601,3200000.0
2009-04-16 05:14:00,1.25975,1.2601,1.25975,1.2601,13800000.0
2009-04-16 05:15:00,1.26005,1.2602,1.26,1.2601,9600000.0
2009-04-16 05:16:00,1.2602,1.2603,1.26005,1.26015,11200000.0
2009-04-16 05:17:00,1.25975,1.25975,1.25975,1.25975,3000000.0
2009-04-16 05:18:00,1.2606,1.2608,1.2606,1.2607,30400000.0
2009-04-16 05:19:00,1.2608,1.2608,1.2604,1.2605,33600000.0
2009-04-16 05:20:00,1.26045,1.26105,1.2603,1.26045,60200000.0
2009-04-16 05:21:00,1.2605,1.2606,1.2604,1.26045,42800000.0
2009-04-16 05:22:00,1.26045,1.2606,1.26015,1.26055,56000000.0
2009-04-16 05:23:00,1.2607,1.2607,1.2607,1.2607,1600000.0
2009-04-16 05:24:00,1.2608,1.2608,1.26075,1.26075,19200000.0
2009-04-16 05:25:00,1.2605,1.26085,1.26045,1.26085,19200000.0
2009-04-16 05:26:00,1.26095,1.261,1.2603,1.26065,29800000.0
2009-04-16 05:27:00,1.26045,1.26045,1.2602,1.26035,18800000.0
2009-04-16 05:28:00,1.26035,1.26035,1.26035,1.26035,3200000.0
2009-04-16 05:29:00,1.2605,1.2613,1.2605,1.26115,33600000.0
2009-04-16 05:30:00,1.2611,1.2616,1.26095,1.26155,42600000.0
2009-04-16 05:31:00,1.26155,1.26155,1.26075,1.2609,23600000.0
2009-04-16 05:32:00,1.2611,1.2614,1.26075,1.26115,87000000.0
2009-04-16 05:33:00,1.26155,1.26155,1.2599,1.25995,71000000.0
2009-04-16 05:34:00,1.2601,1.2609,1.25995,1.2602,52400000.0
2009-04-16 05:35:00,1.26025,1.26035,1.26025,1.26035,6400000.0
2009-04-16 05:36:00,1.2602,1.2603,1.2598,1.2598,49600000.0
2009-04-16 05:37:00,1.2598,1.25995,1.25935,1.2599,35200000.0
2009-04-16 05:38:00,1.25995,1.2603,1.25995,1.2602,30400000.0
2009-04-16 05:39:00,1.2603,1.26055,1.26,1.26,34000000.0
2009-04-16 05:40:00,1.26,1.26025,1.2598,1.26025,25400000.0
2009-04-16 05:41:00,1.2605,1.2605,1.2597,1.25995,22400000.0
2009-04-16 05:42:00,1.26005,1.2607,1.26005,1.2606,70400000.0
2009-04-16 05:43:00,1.26045,1.26045,1.26,1.26015,84800000.0
2009-04-16 05:44:00,1.26015,1.2606,1.25915,1.26035,112800000.0
2009-04-16 05:45:00,1.26035,1.26045,1.26035,1.2604,9600000.0
2009-04-16 05:46:00,1.2604,1.2604,1.26015,1.2603,20800000.0
2009-04-16 05:47:00,1.2602,1.2602,1.25975,1.25975,30200000.0
2009-04-16 05:48:00,1.2598,1.2598,1.25945,1.25945,22400000.0
2009-04-16 05:49:00,1.25945,1.25985,1.2593,1.25985,65000000.0
2009-04-16 05:50:00,1.26,1.2603,1.2595,1.26015,22400000.0
2009-04-16 05:51:00,1.26005,1.26025,1.26005,1.26015,24000000.0
2009-04-16 05:52:00,1.2602,1.2602,1.2597,1.2597,20000000.0
2009-04-16 05:53:00,1.2597,1.2597,1.2593,1.2593,50400000.0
2009-04-16 05:54:00,1.25925,1.25945,1.25875,1.25895,55400000.0
2009-04-16 05:55:00,1.25905,1.25985,1.25865,1.25935,35200000.0
2009-04-16 05:56:00,1.2595,1.2598,1.25935,1.2598,19200000.0
2009-04-16 05:57:00,1.2599,1.2599,1.2597,1.2599,11200000.0
2009-04-16 05:58:00,1.2599,1.26005,1.2599,1.2599,12800000.0
2009-04-16 05:59:00,1.25995,1.25995,1.2587,1.2592,35400000.0
2009-04-16 06:00:00,1.2592,1.25935,1.2592,1.25925,6400000.0
2009-04-16 06:01:00,1.25925,1.2597,1.25925,1.25955,31800000.0
2009-04-16 06:02:00,1.25945,1.2605,1.25935,1.25945,27200000.0
2009-04-16 06:03:00,1.25945,1.25975,1.2585,1.2588,44800000.0
2009-04-16 06:04:00,1.2589,1.2595,1.2582,1.25915,70600000.0
2009-04-16 06:05:00,1.25895,1.25935,1.2582,1.25825,56800000.0
2009-04-16 06:06:00,1.2583,1.2583,1.2579,1.2579,41600000.0
2009-04-16 06:07:00,1.25805,1.2583,1.258,1.258,38400000.0
2009-04-16 06:08:00,1.25815,1.2583,1.25745,1.25805,76000000.0
2009-04-16 06:09:00,1.25845,1.25845,1.25725,1.25805,38800000.0
2009-04-16 06:10:00,1.25855,1.259,1.25795,1.2582,80400000.0
2009-04-16 06:11:00,1.2581,1.2587,1.2581,1.2585,35200000.0
2009-04-16 06:12:00,1.2585,1.2587,1.25805,1.2586,42600000.0
2009-04-16 06:13:00,1.25835,1.2585,1.25835,1.25835,32000000.0
2009-04-16 06:14:00,1.2582,1.2584,1.25805,1.2584,19200000.0
2009-04-16 06:15:00,1.2585,1.25885,1.25835,1.25885,45200000.0
2009-04-16 06:16:00,1.25885,1.2594,1.2583,1.2589,57400000.0
2009-04-16 06:17:00,1.25885,1.2589,1.25855,1.2586,20600000.0
2009-04-16 06:18:00,1.2585,1.2587,1.25835,1.25845,42400000.0
2009-04-16 06:19:00,1.25855,1.25885,1.2584,1.2588,72000000.0
2009-04-16 06:20:00,1.25895,1.25915,1.2587,1.25905,63600000.0
2009-04-16 06:21:00,1.25905,1.25905,1.25905,1.25905,1600000.0
2009-04-16 06:22:00,1.25905,1.25935,1.25905,1.25935,29600000.0
2009-04-16 06:23:00,1.25935,1.25935,1.25935,1.25935,8000000.0
2009-04-16 06:24:00,1.25935,1.25935,1.25895,1.2592,33600000.0
2009-04-16 06:25:00,1.25925,1.25925,1.2592,1.2592,19200000.0
2009-04-16 06:26:00,1.2592,1.25935,1.2592,1.2592,30400000.0
2009-04-16 06:27:00,1.2591,1.2592,1.2585,1.2586,62400000.0
2009-04-16 06:28:00,1.2586,1.2586,1.2581,1.25855,32400000.0
2009-04-16 06:29:00,1.2588,1.2588,1.25855,1.25855,25600000.0
2009-04-16 06:30:00,1.25845,1.25855,1.25815,1.2584,54200000.0
2009-04-16 06:31:00,1.2584,1.25925,1.2584,1.2591,35000000.0
2009-04-16 06:32:00,1.25905,1.25915,1.25885,1.25915,40800000.0
2009-04-16 06:33:00,1.2591,1.2595,1.2586,1.25935,52400000.0
2009-04-16 06:34:00,1.2594,1.2596,1.2589,1.259,34800000.0
2009-04-16 06:35:00,1.2589,1.26075,1.2589,1.2601,124200000.0
2009-04-16 06:36:00,1.2602,1.2602,1.2589,1.2598,89400000.0
2009-04-16 06:37:00,1.25955,1.2596,1.25945,1.25945,14400000.0
2009-04-16 06:38:00,1.2594,1.25955,1.25835,1.2586,66000000.0
2009-04-16 06:39:00,1.2583,1.2583,1.2577,1.25785,77000000.0
2009-04-16 06:40:00,1.2579,1.25885,1.2573,1.25795,64400000.0
2009-04-16 06:41:00,1.25825,1.2598,1.25815,1.2592,128000000.0
2009-04-16 06:42:00,1.25905,1.2594,1.2588,1.25915,44800000.0
2009-04-16 06:43:00,1.2592,1.2601,1.2591,1.2595,57400000.0
2009-04-16 06:44:00,1.25925,1.25975,1.2592,1.25975,51200000.0
2009-04-16 06:45:00,1.25975,1.26065,1.25945,1.2596,26600000.0
2009-04-16 06:46:00,1.2596,1.2598,1.2596,1.25975,17600000.0
2009-04-16 06:47:00,1.25955,1.25985,1.2594,1.2595,43400000.0
2009-04-16 06:48:00,1.2597,1.25975,1.2585,1.2595,54000000.0
2009-04-16 06:49:00,1.25975,1.25995,1.25915,1.25945,51600000.0
2009-04-16 06:50:00,1.25945,1.26055,1.25945,1.2605,37800000.0
2009-04-16 06:51:00,1.2604,1.2604,1.26015,1.26035,17600000.0
2009-04-16 06:52:00,1.26035,1.26035,1.25945,1.25965,68200000.0
2009-04-16 06:53:00,1.2597,1.26025,1.2597,1.26015,68800000.0
2009-04-16 06:54:00,1.26005,1.26035,1.2597,1.26035,37400000.0
2009-04-16 06:55:00,1.2602,1.26075,1.2602,1.26075,38600000.0
2009-04-16 06:56:00,1.26085,1.2611,1.2607,1.26085,29600000.0
2009-04-16 06:57:00,1.2607,1.26075,1.2607,1.26075,16800000.0
2009-04-16 06:58:00,1.261,1.2611,1.2603,1.26045,48400000.0
2009-04-16 06:59:00,1.2605,1.26075,1.2605,1.26055,24800000.0
2009-04-16 07:00:00,1.26065,1.2608,1.2603,1.26075,96800000.0
2009-04-16 07:01:00,1.26085,1.2612,1.2606,1.26075,51200000.0
2009-04-16 07:02:00,1.2607,1.2608,1.25975,1.2608,64400000.0
2009-04-16 07:03:00,1.2608,1.261,1.2602,1.26055,29000000.0
2009-04-16 07:04:00,1.2605,1.26085,1.25785,1.26085,72600000.0
2009-04-16 07:05:00,1.261,1.261,1.25925,1.25925,80400000.0
2009-04-16 07:06:00,1.25925,1.25925,1.25855,1.25865,48000000.0
2009-04-16 07:07:00,1.25865,1.2608,1.25855,1.25875,76800000.0
2009-04-16 07:08:00,1.2588,1.26035,1.2588,1.26035,44600000.0
2009-04-16 07:09:00,1.2606,1.26125,1.2592,1.26075,103400000.0
2009-04-16 07:10:00,1.2604,1.26085,1.25995,1.2603,95200000.0
2009-04-16 07:11:00,1.2604,1.2604,1.2603,1.2604,8000000.0
2009-04-16 07:12:00,1.2604,1.2604,1.2603,1.26035,10800000.0
2009-04-16 07:13:00,1.2603,1.2603,1.2603,1.2603,4800000.0
2009-04-16 07:14:00,1.2603,1.2605,1.2601,1.2605,22000000.0
2009-04-16 07:15:00,1.26015,1.2602,1.26005,1.2602,8400000.0
2009-04-16 07:16:00,1.2601,1.26015,1.2601,1.2601,13800000.0
2009-04-16 07:17:00,1.2602,1.2605,1.2601,1.26045,22800000.0
2009-04-16 07:18:00,1.25997,1.26,1.25992,1.25995,14400000.0
2009-04-16 07:19:00,1.26035,1.26035,1.26005,1.26005,14400000.0
2009-04-16 07:20:00,1.25995,1.2604,1.2599,1.2603,13600000.0
2009-04-16 07:21:00,1.2601,1.26015,1.2596,1.2596,32600000.0
2009-04-16 07:22:00,1.2595,1.26165,1.2595,1.2611,114000000.0
2009-04-16 07:23:00,1.2612,1.2612,1.25985,1.2607,68600000.0
2009-04-16 07:24:00,1.26085,1.26185,1.26,1.26165,64000000.0
2009-04-16 07:25:00,1.2617,1.2619,1.2611,1.2619,49000000.0
2009-04-16 07:26:00,1.2618,1.2629,1.2606,1.2623,126800000.0
2009-04-16 07:27:00,1.26235,1.26285,1.2618,1.26195,67800000.0
2009-04-16 07:28:00,1.26215,1.26235,1.26115,1.262,79600000.0
2009-04-16 07:29:00,1.262,1.2625,1.261,1.2624,139800000.0
2009-04-16 07:30:00,1.2623,1.2624,1.26125,1.2619,94800000.0
2009-04-16 07:31:00,1.26205,1.2623,1.2619,1.26205,58000000.0
2009-04-16 07:32:00,1.26225,1.26295,1.26225,1.26225,61400000.0
2009-04-16 07:33:00,1.26225,1.26225,1.26135,1.26135,73600000.0
2009-04-16 07:34:00,1.2614,1.26235,1.2611,1.2622,97600000.0
2009-04-16 07:35:00,1.26215,1.2625,1.2614,1.26195,52600000.0
2009-04-16 07:36:00,1.2615,1.2616,1.2609,1.26125,80400000.0
2009-04-16 07:37:00,1.26115,1.26215,1.261,1.26155,32000000.0
2009-04-16 07:38:00,1.2618,1.2619,1.2613,1.2619,28200000.0
2009-04-16 07:39:00,1.2617,1.26255,1.26125,1.26175,75000000.0
2009-04-16 07:40:00,1.2616,1.26275,1.2616,1.26275,100000000.0
2009-04-16 07:41:00,1.26275,1.2632,1.26225,1.26255,89000000.0
2009-04-16 07:42:00,1.2627,1.2632,1.26265,1.2628,39800000.0
2009-04-16 07:43:00,1.26255,1.26315,1.26155,1.26155,107600000.0
2009-04-16 07:44:00,1.26255,1.26255,1.2619,1.2621,53400000.0
2009-04-16 07:45:00,1.2617,1.26185,1.2617,1.26175,11200000.0
2009-04-16 07:46:00,1.2619,1.2621,1.26175,1.2621,25000000.0
2009-04-16 07:47:00,1.262,1.26205,1.26155,1.2616,27000000.0
2009-04-16 07:48:00,1.2616,1.2617,1.26145,1.26155,23200000.0
2009-04-16 07:49:00,1.26155,1.26155,1.26115,1.26115,49000000.0
2009-04-16 07:50:00,1.2611,1.2621,1.2611,1.2618,36600000.0
2009-04-16 07:51:00,1.2618,1.26195,1.26155,1.26195,30400000.0
2009-04-16 07:52:00,1.26195,1.26225,1.26195,1.2621,35200000.0
2009-04-16 07:53:00,1.2621,1.26245,1.262,1.262,26000000.0
2009-04-16 07:54:00,1.262,1.26245,1.26175,1.26245,84600000.0
2009-04-16 07:55:00,1.26255,1.2627,1.26095,1.26215,118600000.0
2009-04-16 07:56:00,1.2623,1.2629,1.2616,1.26235,146400000.0
2009-04-16 07:57:00,1.26235,1.2624,1.261,1.2614,104800000.0
2009-04-16 07:58:00,1.2614,1.26195,1.26085,1.26115,75400000.0
2009-04-16 07:59:00,1.26115,1.26145,1.26115,1.26145,49800000.0
2009-04-16 08:00:00,1.26125,1.2616,1.2603,1.26045,192600000.0
2009-04-16 08:01:00,1.26045,1.26095,1.26035,1.26065,221400000.0
2009-04-16 08:02:00,1.26075,1.262,1.26015,1.26035,115400000.0
2009-04-16 08:03:00,1.26045,1.26095,1.26045,1.26045,33600000.0
2009-04-16 08:04:00,1.2603,1.26075,1.2599,1.26005,99600000.0
2009-04-16 08:05:00,1.2602,1.2612,1.2602,1.26065,85800000.0
2009-04-16 08:06:00,1.2607,1.2609,1.26005,1.26035,27800000.0
2009-04-16 08:07:00,1.26025,1.26045,1.25905,1.25945,83600000.0
2009-04-16 08:08:00,1.25945,1.25965,1.25945,1.25965,19000000.0
2009-04-16 08:09:00,1.25965,1.2604,1.2592,1.2597,53200000.0
2009-04-16 08:10:00,1.2597,1.26,1.2589,1.2594,70800000.0
2009-04-16 08:11:00,1.2595,1.2606,1.25895,1.25935,153400000.0
2009-04-16 08:12:00,1.25905,1.26015,1.2587,1.26005,61000000.0
2009-04-16 08:13:00,1.2601,1.26035,1.25885,1.25935,90000000.0
2009-04-16 08:14:00,1.2594,1.26,1.25915,1.25925,61400000.0
2009-04-16 08:15:00,1.25935,1.2598,1.2593,1.25975,64200000.0
2009-04-16 08:16:00,1.2595,1.25955,1.2586,1.25915,135200000.0
2009-04-16 08:17:00,1.2593,1.25965,1.25855,1.25895,131800000.0
2009-04-16 08:18:00,1.25895,1.2599,1.25895,1.2597,74800000.0
2009-04-16 08:19:00,1.25965,1.25975,1.25925,1.25945,50400000.0
2009-04-16 08:20:00,1.2595,1.25975,1.25865,1.2588,47000000.0
2009-04-16 08:21:00,1.25905,1.25945,1.2589,1.25925,56600000.0
2009-04-16 08:22:00,1.25935,1.2594,1.25765,1.25785,117800000.0
2009-04-16 08:23:00,1.25785,1.25855,1.2568,1.2585,148600000.0
2009-04-16 08:24:00,1.25855,1.25855,1.2583,1.25835,25800000.0
2009-04-16 08:25:00,1.2584,1.25845,1.2577,1.2584,22000000.0
2009-04-16 08:26:00,1.2584,1.2584,1.25805,1.25805,15800000.0
2009-04-16 08:27:00,1.25785,1.2592,1.25775,1.25855,64600000.0
2009-04-16 08:28:00,1.25855,1.2591,1.25785,1.2586,50400000.0
2009-04-16 08:29:00,1.2587,1.25915,1.2579,1.25885,89600000.0
2009-04-16 08:30:00,1.2589,1.2589,1.2575,1.2582,105800000.0
2009-04-16 08:31:00,1.25825,1.25825,1.25745,1.2578,55400000.0
2009-04-16 08:32:00,1.25745,1.25835,1.2573,1.2579,73800000.0
2009-04-16 08:33:00,1.2579,1.2581,1.2569,1.25765,136000000.0
2009-04-16 08:34:00,1.25785,1.2588,1.25785,1.2587,95000000.0
2009-04-16 08:35:00,1.25885,1.26025,1.2575,1.25955,109800000.0
2009-04-16 08:36:00,1.2596,1.2601,1.2588,1.2601,79800000.0
2009-04-16 08:37:00,1.2601,1.2604,1.25835,1.25895,59600000.0
2009-04-16 08:38:00,1.25885,1.25945,1.25815,1.25815,83800000.0
2009-04-16 08:39:00,1.2583,1.2592,1.2583,1.2589,57400000.0
2009-04-16 08:40:00,1.2589,1.2592,1.25755,1.2585,92800000.0
2009-04-16 08:41:00,1.2583,1.25895,1.25775,1.25865,77200000.0
2009-04-16 08:42:00,1.2586,1.25865,1.2574,1.2577,77200000.0
2009-04-16 08:43:00,1.2577,1.25845,1.25725,1.258,75200000.0
2009-04-16 08:44:00,1.2579,1.2585,1.25735,1.25795,76800000.0
2009-04-16 08:45:00,1.25795,1.25945,1.25735,1.25945,187200000.0
2009-04-16 08:46:00,1.2589,1.2591,1.258,1.2589,88800000.0
2009-04-16 08:47:00,1.25885,1.259,1.2581,1.2584,83800000.0
2009-04-16 08:48:00,1.2585,1.25865,1.25765,1.25815,104400000.0
2009-04-16 08:49:00,1.25815,1.25835,1.2574,1.25835,155400000.0
2009-04-16 08:50:00,1.25845,1.25845,1.25815,1.25815,56000000.0
2009-04-16 08:51:00,1.25815,1.25825,1.25765,1.25785,75200000.0
2009-04-16 08:52:00,1.25765,1.2582,1.25735,1.25795,103400000.0
2009-04-16 08:53:00,1.25805,1.2582,1.25765,1.25785,88400000.0
2009-04-16 08:54:00,1.25785,1.2587,1.2577,1.25865,107200000.0
2009-04-16 08:55:00,1.25865,1.25885,1.2583,1.25865,69800000.0
2009-04-16 08:56:00,1.25865,1.25895,1.258,1.2582,127000000.0
2009-04-16 08:57:00,1.2583,1.2589,1.258,1.25825,130800000.0
2009-04-16 08:58:00,1.2583,1.25845,1.2579,1.2579,66800000.0
2009-04-16 08:59:00,1.2579,1.2582,1.25785,1.2579,73600000.0
2009-04-16 09:00:00,1.2579,1.2579,1.2579,1.2579,69000000.0
2009-04-16 09:01:00,1.2579,1.2579,1.2579,1.2579,46000000.0
2009-04-16 09:02:00,1.2579,1.2579,1.2579,1.2579,43000000.0
2009-04-16 09:03:00,1.2579,1.258,1.2579,1.2579,36800000.0
2009-04-16 09:04:00,1.2579,1.2588,1.2579,1.2583,133200000.0
2009-04-16 09:05:00,1.2583,1.25975,1.2579,1.25905,115400000.0
2009-04-16 09:06:00,1.2588,1.25885,1.25775,1.2579,107000000.0
2009-04-16 09:07:00,1.2579,1.25865,1.2579,1.25865,102600000.0
2009-04-16 09:08:00,1.2586,1.2596,1.25805,1.2593,143000000.0
2009-04-16 09:09:00,1.25925,1.25945,1.2579,1.25815,129200000.0
2009-04-16 09:10:00,1.2581,1.25835,1.25785,1.25835,94400000.0
2009-04-16 09:11:00,1.25835,1.25875,1.258,1.2581,53800000.0
2009-04-16 09:12:00,1.2582,1.2586,1.25815,1.2585,51200000.0
2009-04-16 09:13:00,1.25845,1.2592,1.2583,1.25905,80000000.0
2009-04-16 09:14:00,1.25905,1.25905,1.25775,1.2578,99000000.0
2009-04-16 09:15:00,1.2578,1.25875,1.25775,1.2579,138800000.0
2009-04-16 09:16:00,1.2579,1.2588,1.25775,1.2579,109600000.0
2009-04-16 09:17:00,1.2579,1.25805,1.25785,1.25805,85600000.0
2009-04-16 09:18:00,1.2582,1.2582,1.2578,1.2579,46400000.0
2009-04-16 09:19:00,1.2579,1.25815,1.2579,1.2579,48400000.0
2009-04-16 09:20:00,1.2579,1.2579,1.2579,1.2579,16800000.0
2009-04-16 09:21:00,1.2579,1.2579,1.2579,1.2579,27600000.0
2009-04-16 09:22:00,1.2579,1.2579,1.2579,1.2579,32000000.0
2009-04-16 09:23:00,1.2579,1.2579,1.2579,1.2579,27000000.0
2009-04-16 09:24:00,1.2579,1.2579,1.2579,1.2579,42400000.0
2009-04-16 09:25:00,1.2579,1.2597,1.2579,1.2597,130200000.0
2009-04-16 09:26:00,1.2596,1.26045,1.25885,1.26045,110400000.0
2009-04-16 09:27:00,1.26035,1.26035,1.25875,1.26005,160000000.0
2009-04-16 09:28:00,1.2601,1.26065,1.2597,1.2606,94400000.0
2009-04-16 09:29:00,1.26065,1.2613,1.26045,1.2613,99200000.0
2009-04-16 09:30:00,1.2613,1.2613,1.2602,1.2603,99200000.0
2009-04-16 09:31:00,1.26035,1.261,1.2603,1.2605,99200000.0
2009-04-16 09:32:00,1.2605,1.2605,1.26025,1.26035,38400000.0
2009-04-16 09:33:00,1.26035,1.261,1.2599,1.2604,101800000.0
2009-04-16 09:34:00,1.26045,1.26175,1.26035,1.26135,89600000.0
2009-04-16 09:35:00,1.26145,1.26265,1.2613,1.2618,132800000.0
2009-04-16 09:36:00,1.2618,1.2623,1.261,1.2619,94400000.0
2009-04-16 09:37:00,1.262,1.262,1.2602,1.2609,100800000.0
2009-04-16 09:38:00,1.261,1.26115,1.2601,1.26075,140000000.0
2009-04-16 09:39:00,1.2609,1.26105,1.2607,1.2608,54400000.0
2009-04-16 09:40:00,1.26085,1.26235,1.26085,1.262,158800000.0
2009-04-16 09:41:00,1.26205,1.26205,1.26095,1.26205,142200000.0
2009-04-16 09:42:00,1.26205,1.26205,1.2612,1.2614,125800000.0
2009-04-16 09:43:00,1.2615,1.26215,1.26115,1.26205,127200000.0
2009-04-16 09:44:00,1.262,1.26255,1.2616,1.26175,71600000.0
2009-04-16 09:45:00,1.26165,1.2633,1.26165,1.26285,101800000.0
2009-04-16 09:46:00,1.26225,1.2629,1.2621,1.2627,42200000.0
2009-04-16 09:47:00,1.2627,1.26325,1.2619,1.2623,99200000.0
2009-04-16 09:48:00,1.2627,1.2632,1.26195,1.2626,129700000.0
2009-04-16 09:49:00,1.2625,1.26285,1.2621,1.26255,115400000.0
2009-04-16 09:50:00,1.26275,1.26335,1.2624,1.26265,118800000.0
2009-04-16 09:51:00,1.2628,1.2633,1.2623,1.2625,120000000.0
2009-04-16 09:52:00,1.2624,1.2635,1.2619,1.26265,133800000.0
2009-04-16 09:53:00,1.26265,1.2637,1.26255,1.26275,165200000.0
2009-04-16 09:54:00,1.263,1.26395,1.26275,1.2632,117400000.0
2009-04-16 09:55:00,1.26315,1.26355,1.26285,1.2633,96000000.0
2009-04-16 09:56:00,1.2633,1.2636,1.26185,1.26255,136200000.0
2009-04-16 09:57:00,1.26265,1.26295,1.26145,1.26185,136400000.0
2009-04-16 09:58:00,1.26185,1.2627,1.26145,1.2623,155000000.0
2009-04-16 09:59:00,1.2624,1.2636,1.26205,1.263,64000000.0
2009-04-16 10:00:00,1.26295,1.26325,1.26135,1.2629,113400000.0
2009-04-16 10:01:00,1.2629,1.26305,1.262,1.2627,106800000.0
2009-04-16 10:02:00,1.26265,1.2634,1.26235,1.2628,102800000.0
2009-04-16 10:03:00,1.2628,1.2632,1.2624,1.2627,110400000.0
2009-04-16 10:04:00,1.2627,1.2628,1.2618,1.2621,130600000.0
2009-04-16 10:05:00,1.26215,1.2623,1.26155,1.2618,131200000.0
2009-04-16 10:06:00,1.2618,1.262,1.26135,1.26145,150800000.0
2009-04-16 10:07:00,1.26145,1.26185,1.261,1.2616,164000000.0
2009-04-16 10:08:00,1.26155,1.2623,1.26155,1.2622,153000000.0
2009-04-16 10:09:00,1.2622,1.26235,1.2619,1.2621,94400000.0
2009-04-16 10:10:00,1.26215,1.263,1.26215,1.26245,147600000.0
2009-04-16 10:11:00,1.2626,1.26285,1.26215,1.26285,111800000.0
2009-04-16 10:12:00,1.26265,1.26395,1.26235,1.26395,107600000.0
2009-04-16 10:13:00,1.2638,1.26395,1.2627,1.26295,140800000.0
2009-04-16 10:14:00,1.2628,1.2632,1.2624,1.2629,145000000.0
2009-04-16 10:15:00,1.26285,1.2629,1.2619,1.2623,145800000.0
2009-04-16 10:16:00,1.26245,1.2648,1.2622,1.264,141600000.0
2009-04-16 10:17:00,1.264,1.26605,1.26315,1.26585,211400000.0
2009-04-16 10:18:00,1.2666,1.26675,1.2646,1.2658,174800000.0
2009-04-16 10:19:00,1.26595,1.2678,1.2659,1.267,170600000.0
2009-04-16 10:20:00,1.267,1.2676,1.2659,1.26725,163400000.0
2009-04-16 10:21:00,1.2673,1.26775,1.26695,1.2673,131000000.0
2009-04-16 10:22:00,1.26735,1.2677,1.2661,1.2666,193200000.0
2009-04-16 10:23:00,1.26655,1.2671,1.2661,1.2666,194800000.0
2009-04-16 10:24:00,1.2667,1.26685,1.26585,1.2664,96000000.0
2009-04-16 10:25:00,1.26675,1.2672,1.26575,1.2658,139800000.0
2009-04-16 10:26:00,1.2658,1.2666,1.2658,1.2664,117400000.0
2009-04-16 10:27:00,1.2664,1.26665,1.26585,1.26635,131200000.0
2009-04-16 10:28:00,1.26665,1.26705,1.26625,1.2663,72000000.0
2009-04-16 10:29:00,1.2663,1.26635,1.2655,1.2659,119600000.0
2009-04-16 10:30:00,1.266,1.26615,1.26475,1.2659,127200000.0
2009-04-16 10:31:00,1.2659,1.26615,1.26565,1.26605,83600000.0
2009-04-16 10:32:00,1.26605,1.26655,1.26545,1.2656,156000000.0
2009-04-16 10:33:00,1.2657,1.26575,1.26435,1.26445,97600000.0
2009-04-16 10:34:00,1.2654,1.2665,1.2654,1.2665,90800000.0
2009-04-16 10:35:00,1.26665,1.26705,1.2663,1.2668,84000000.0
2009-04-16 10:36:00,1.2669,1.2671,1.26615,1.2664,109800000.0
2009-04-16 10:37:00,1.266,1.2664,1.26575,1.2663,96000000.0
2009-04-16 10:38:00,1.26645,1.2672,1.266,1.2669,117800000.0
2009-04-16 10:39:00,1.2668,1.2668,1.26585,1.2663,185400000.0
2009-04-16 10:40:00,1.26675,1.267,1.2663,1.2669,150000000.0
2009-04-16 10:41:00,1.26675,1.26675,1.26535,1.2659,120000000.0
2009-04-16 10:42:00,1.2659,1.2662,1.2652,1.2656,114600000.0
2009-04-16 10:43:00,1.2655,1.2661,1.26525,1.2659,118400000.0
2009-04-16 10:44:00,1.2659,1.26615,1.26425,1.26555,109600000.0
2009-04-16 10:45:00,1.2656,1.26575,1.26465,1.26465,58000000.0
2009-04-16 10:46:00,1.26465,1.2652,1.26415,1.2649,81400000.0
2009-04-16 10:47:00,1.2645,1.2652,1.2643,1.2646,90800000.0
2009-04-16 10:48:00,1.26465,1.2648,1.26345,1.26375,142800000.0
2009-04-16 10:49:00,1.264,1.26455,1.2637,1.2637,105000000.0
2009-04-16 10:50:00,1.26375,1.26455,1.26205,1.2633,176400000.0
2009-04-16 10:51:00,1.26315,1.2637,1.2628,1.2633,90000000.0
2009-04-16 10:52:00,1.26335,1.2637,1.2632,1.26345,100800000.0
2009-04-16 10:53:00,1.2636,1.2637,1.26325,1.26325,38400000.0
2009-04-16 10:54:00,1.26325,1.2633,1.2631,1.26325,60800000.0
2009-04-16 10:55:00,1.26325,1.264,1.26215,1.26325,124800000.0
2009-04-16 10:56:00,1.26325,1.26405,1.2632,1.26365,38400000.0
2009-04-16 10:57:00,1.2637,1.2656,1.2637,1.265,124800000.0
2009-04-16 10:58:00,1.26505,1.26565,1.2642,1.26435,101200000.0
2009-04-16 10:59:00,1.2645,1.26465,1.26365,1.2637,62000000.0
2009-04-16 11:00:00,1.26375,1.2645,1.2633,1.2639,132800000.0
2009-04-16 11:01:00,1.2639,1.26405,1.2636,1.2639,28800000.0
2009-04-16 11:02:00,1.26385,1.26405,1.26335,1.2634,67200000.0
2009-04-16 11:03:00,1.2634,1.2634,1.2622,1.26325,43200000.0
2009-04-16 11:04:00,1.26325,1.26425,1.26185,1.26285,114400000.0
2009-04-16 11:05:00,1.263,1.2634,1.2621,1.26265,77200000.0
2009-04-16 11:06:00,1.26265,1.26305,1.2606,1.26095,144400000.0
2009-04-16 11:07:00,1.26095,1.26235,1.26075,1.26145,87800000.0
2009-04-16 11:08:00,1.2614,1.26175,1.26045,1.26135,131200000.0
2009-04-16 11:09:00,1.26145,1.26205,1.26145,1.26175,95400000.0
2009-04-16 11:10:00,1.2618,1.26205,1.2613,1.26185,72000000.0
2009-04-16 11:11:00,1.26195,1.26325,1.2619,1.2631,156800000.0
2009-04-16 11:12:00,1.26335,1.26345,1.2625,1.2625,81200000.0
2009-04-16 11:13:00,1.2624,1.26275,1.26185,1.26255,89600000.0
2009-04-16 11:14:00,1.26265,1.263,1.2623,1.2627,54400000.0
2009-04-16 11:15:00,1.26275,1.2628,1.26185,1.2626,109800000.0
2009-04-16 11:16:00,1.26235,1.26355,1.2622,1.26225,50000000.0
2009-04-16 11:17:00,1.2622,1.26225,1.26185,1.26185,26200000.0
2009-04-16 11:18:00,1.2619,1.26225,1.26075,1.2616,104400000.0
2009-04-16 11:19:00,1.26165,1.26255,1.26165,1.26225,102400000.0
2009-04-16 11:20:00,1.26225,1.26245,1.26165,1.26225,73600000.0
2009-04-16 11:21:00,1.26235,1.2624,1.2618,1.26225,57600000.0
2009-04-16 11:22:00,1.26225,1.2626,1.26195,1.26235,107200000.0
2009-04-16 11:23:00,1.2623,1.26235,1.26095,1.26105,83200000.0
2009-04-16 11:24:00,1.2611,1.26125,1.26055,1.26075,88000000.0
2009-04-16 11:25:00,1.2607,1.2608,1.2602,1.2606,52800000.0
2009-04-16 11:26:00,1.2607,1.26095,1.2606,1.2608,62400000.0
2009-04-16 11:27:00,1.2608,1.26105,1.26065,1.26095,51200000.0
2009-04-16 11:28:00,1.2609,1.2611,1.26045,1.2606,33600000.0
2009-04-16 11:29:00,1.26085,1.26095,1.25985,1.2606,98600000.0
2009-04-16 11:30:00,1.2602,1.2609,1.2587,1.2605,211600000.0
2009-04-16 11:31:00,1.26055,1.2609,1.2598,1.2604,130800000.0
2009-04-16 11:32:00,1.2604,1.26065,1.26,1.26055,121000000.0
2009-04-16 11:33:00,1.26065,1.26085,1.2601,1.26035,83200000.0
2009-04-16 11:34:00,1.2605,1.2608,1.2602,1.2606,62400000.0
2009-04-16 11:35:00,1.2607,1.261,1.26035,1.26055,62400000.0
2009-04-16 11:36:00,1.2605,1.26135,1.2604,1.26065,89600000.0
2009-04-16 11:37:00,1.2608,1.2613,1.2603,1.2609,101600000.0
2009-04-16 11:38:00,1.26045,1.2607,1.26,1.26045,95000000.0
2009-04-16 11:39:00,1.26045,1.2608,1.26035,1.26055,92800000.0
2009-04-16 11:40:00,1.26045,1.2607,1.25988,1.26045,83200000.0
2009-04-16 11:41:00,1.26045,1.26045,1.26045,1.26045,35200000.0
2009-04-16 11:42:00,1.26045,1.26045,1.2582,1.2592,95800000.0
2009-04-16 11:43:00,1.25935,1.2603,1.25905,1.26,76800000.0
2009-04-16 11:44:00,1.26,1.26025,1.25955,1.2599,70400000.0
2009-04-16 11:45:00,1.2599,1.2601,1.2595,1.2596,37600000.0
2009-04-16 11:46:00,1.25985,1.26025,1.25985,1.2602,60800000.0
2009-04-16 11:47:00,1.2598,1.2599,1.25895,1.25895,104000000.0
2009-04-16 11:48:00,1.25895,1.25955,1.25865,1.259,88400000.0
2009-04-16 11:49:00,1.2589,1.25955,1.2588,1.2589,78600000.0
2009-04-16 11:50:00,1.259,1.25945,1.2586,1.2591,64000000.0
2009-04-16 11:51:00,1.2591,1.2591,1.2585,1.2586,86800000.0
2009-04-16 11:52:00,1.2585,1.25865,1.25825,1.25855,38200000.0
2009-04-16 11:53:00,1.2586,1.2593,1.2583,1.25925,73000000.0
2009-04-16 11:54:00,1.25925,1.25945,1.25895,1.25915,73200000.0
2009-04-16 11:55:00,1.2594,1.2595,1.2589,1.25895,68600000.0
2009-04-16 11:56:00,1.25915,1.2594,1.259,1.2593,65600000.0
2009-04-16 11:57:00,1.2591,1.2591,1.25875,1.2589,58000000.0
2009-04-16 11:58:00,1.2588,1.2589,1.25865,1.2588,33200000.0
2009-04-16 11:59:00,1.25875,1.2589,1.2587,1.2587,30000000.0
2009-04-16 12:00:00,1.2588,1.2592,1.2586,1.259,76200000.0
2009-04-16 12:01:00,1.259,1.2591,1.2587,1.2587,30400000.0
2009-04-16 12:02:00,1.2587,1.25905,1.2585,1.25885,54400000.0
2009-04-16 12:03:00,1.2589,1.25935,1.2589,1.25935,70400000.0
2009-04-16 12:04:00,1.2594,1.25965,1.2591,1.2593,117600000.0
2009-04-16 12:05:00,1.2593,1.2593,1.2589,1.25905,32000000.0
2009-04-16 12:06:00,1.25905,1.25915,1.25895,1.2591,16000000.0
2009-04-16 12:07:00,1.25905,1.2593,1.2588,1.2591,72000000.0
2009-04-16 12:08:00,1.2591,1.2595,1.25895,1.25935,60800000.0
2009-04-16 12:09:00,1.25935,1.26045,1.25935,1.26015,57200000.0
2009-04-16 12:10:00,1.2602,1.2605,1.25955,1.26015,106600000.0
2009-04-16 12:11:00,1.26015,1.2604,1.2597,1.26035,67200000.0
2009-04-16 12:12:00,1.26035,1.2609,1.26025,1.26075,68800000.0
2009-04-16 12:13:00,1.2608,1.261,1.2603,1.26075,84800000.0
2009-04-16 12:14:00,1.2607,1.26105,1.26035,1.2608,78400000.0
2009-04-16 12:15:00,1.2607,1.2612,1.2604,1.2605,111000000.0
2009-04-16 12:16:00,1.2605,1.2605,1.25815,1.25945,172800000.0
2009-04-16 12:17:00,1.25925,1.25965,1.25885,1.2593,107200000.0
2009-04-16 12:18:00,1.2593,1.2598,1.25915,1.25935,75200000.0
2009-04-16 12:19:00,1.25945,1.26035,1.25915,1.2594,114600000.0
2009-04-16 12:20:00,1.25925,1.26025,1.2592,1.2598,121600000.0
2009-04-16 12:21:00,1.26,1.2605,1.25955,1.2605,56000000.0
2009-04-16 12:22:00,1.2606,1.26075,1.26055,1.2606,19200000.0
2009-04-16 12:23:00,1.2607,1.2607,1.2605,1.26055,11200000.0
2009-04-16 12:24:00,1.2608,1.26095,1.26045,1.26085,49600000.0
2009-04-16 12:25:00,1.26055,1.26065,1.26035,1.26055,25600000.0
2009-04-16 12:26:00,1.2607,1.2612,1.2607,1.26095,80000000.0
2009-04-16 12:27:00,1.261,1.2614,1.26085,1.2614,59200000.0
2009-04-16 12:28:00,1.2612,1.2613,1.2609,1.2609,35200000.0
2009-04-16 12:29:00,1.2609,1.26195,1.26025,1.26045,157600000.0
2009-04-16 12:30:00,1.2605,1.26235,1.2602,1.2618,126800000.0
2009-04-16 12:31:00,1.2622,1.2629,1.2609,1.2609,155400000.0
2009-04-16 12:32:00,1.26085,1.26125,1.26005,1.2601,128000000.0
2009-04-16 12:33:00,1.2601,1.26245,1.2601,1.2618,101600000.0
2009-04-16 12:34:00,1.2618,1.2627,1.26115,1.2615,109400000.0
2009-04-16 12:35:00,1.2614,1.26225,1.2613,1.26145,79000000.0
2009-04-16 12:36:00,1.2615,1.2617,1.2607,1.26105,75200000.0
2009-04-16 12:37:00,1.26125,1.26145,1.2603,1.2612,81400000.0
2009-04-16 12:38:00,1.2612,1.2613,1.26035,1.2611,86400000.0
2009-04-16 12:39:00,1.2612,1.2614,1.2609,1.26135,62400000.0
2009-04-16 12:40:00,1.26135,1.2618,1.261,1.26125,42800000.0
2009-04-16 12:41:00,1.2612,1.2613,1.26105,1.26125,46800000.0
2009-04-16 12:42:00,1.2613,1.2653,1.26085,1.26385,116800000.0
2009-04-16 12:43:00,1.264,1.26685,1.2635,1.26625,158000000.0
2009-04-16 12:44:00,1.2663,1.26695,1.2657,1.26635,79400000.0
2009-04-16 12:45:00,1.2663,1.2663,1.26555,1.26565,62400000.0
2009-04-16 12:46:00,1.26565,1.2666,1.26545,1.26565,101800000.0
2009-04-16 12:47:00,1.2658,1.2661,1.265,1.2651,73600000.0
2009-04-16 12:48:00,1.26465,1.2654,1.26465,1.2653,72000000.0
2009-04-16 12:49:00,1.2653,1.26565,1.2649,1.26565,99200000.0
2009-04-16 12:50:00,1.26545,1.26565,1.26505,1.26525,66800000.0
2009-04-16 12:51:00,1.26525,1.26525,1.26435,1.26465,68400000.0
2009-04-16 12:52:00,1.2647,1.2647,1.26325,1.2634,132800000.0
2009-04-16 12:53:00,1.2634,1.2635,1.263,1.2634,100800000.0
2009-04-16 12:54:00,1.2634,1.26375,1.26315,1.2636,113600000.0
2009-04-16 12:55:00,1.2637,1.264,1.26285,1.2629,99200000.0
2009-04-16 12:56:00,1.2629,1.26295,1.26205,1.2621,72000000.0
2009-04-16 12:57:00,1.2621,1.26255,1.2619,1.26255,61200000.0
2009-04-16 12:58:00,1.26275,1.26275,1.2623,1.2625,56200000.0
2009-04-16 12:59:00,1.26245,1.2625,1.26185,1.262,101400000.0
2009-04-16 13:00:00,1.26235,1.2626,1.262,1.26225,116600000.0
2009-04-16 13:01:00,1.2623,1.26305,1.262,1.2625,47600000.0
2009-04-16 13:02:00,1.26235,1.2625,1.2618,1.2619,78600000.0
2009-04-16 13:03:00,1.2619,1.26215,1.2615,1.26175,80200000.0
2009-04-16 13:04:00,1.2618,1.2626,1.2615,1.26205,106600000.0
2009-04-16 13:05:00,1.2622,1.2622,1.2619,1.2619,37600000.0
2009-04-16 13:06:00,1.262,1.26265,1.26175,1.2626,124600000.0
2009-04-16 13:07:00,1.26265,1.26265,1.26175,1.26205,84800000.0
2009-04-16 13:08:00,1.26205,1.26235,1.2617,1.26215,68200000.0
2009-04-16 13:09:00,1.2623,1.2624,1.2618,1.26205,46800000.0
2009-04-16 13:10:00,1.2622,1.26235,1.262,1.26215,72000000.0
2009-04-16 13:11:00,1.26215,1.26295,1.26205,1.26285,113600000.0
2009-04-16 13:12:00,1.26285,1.26305,1.26245,1.26275,135400000.0
2009-04-16 13:13:00,1.26265,1.2628,1.2624,1.26255,43200000.0
2009-04-16 13:14:00,1.2626,1.26315,1.26255,1.26315,33600000.0
2009-04-16 13:15:00,1.26315,1.2632,1.2625,1.263,112000000.0
2009-04-16 13:16:00,1.2631,1.2633,1.2627,1.2627,82000000.0
2009-04-16 13:17:00,1.2627,1.2627,1.2622,1.2624,56800000.0
2009-04-16 13:18:00,1.2623,1.2623,1.26065,1.2615,87000000.0
2009-04-16 13:19:00,1.26155,1.262,1.261,1.26115,112000000.0
2009-04-16 13:20:00,1.2613,1.2615,1.261,1.2615,65600000.0
2009-04-16 13:21:00,1.2615,1.2621,1.2613,1.2621,76000000.0
2009-04-16 13:22:00,1.2622,1.26245,1.26215,1.26215,44800000.0
2009-04-16 13:23:00,1.2622,1.26265,1.26195,1.26215,97600000.0
2009-04-16 13:24:00,1.2622,1.26275,1.26205,1.26215,91200000.0
2009-04-16 13:25:00,1.26235,1.263,1.2622,1.2625,72000000.0
2009-04-16 13:26:00,1.2626,1.2626,1.2616,1.2618,49600000.0
2009-04-16 13:27:00,1.26195,1.26195,1.2611,1.26155,46000000.0
2009-04-16 13:28:00,1.2617,1.2621,1.2617,1.2619,19200000.0
2009-04-16 13:29:00,1.2618,1.2629,1.2618,1.2628,43200000.0
2009-04-16 13:30:00,1.2627,1.2629,1.26185,1.26205,61600000.0
2009-04-16 13:31:00,1.26215,1.2625,1.2615,1.2619,54000000.0
2009-04-16 13:32:00,1.2619,1.26325,1.26185,1.26265,60800000.0
2009-04-16 13:33:00,1.26265,1.26295,1.26255,1.26295,28800000.0
2009-04-16 13:34:00,1.263,1.2631,1.26245,1.26265,57600000.0
2009-04-16 13:35:00,1.26265,1.2631,1.26265,1.26285,17600000.0
2009-04-16 13:36:00,1.26295,1.26355,1.26275,1.26355,46400000.0
2009-04-16 13:37:00,1.263,1.26325,1.2625,1.2626,102000000.0
2009-04-16 13:38:00,1.2626,1.2626,1.26235,1.26235,30400000.0
2009-04-16 13:39:00,1.2623,1.2624,1.2622,1.26225,46400000.0
2009-04-16 13:40:00,1.2622,1.2626,1.26205,1.26235,56400000.0
2009-04-16 13:41:00,1.26235,1.2627,1.2621,1.2626,74400000.0
2009-04-16 13:42:00,1.2626,1.2629,1.2626,1.2626,22400000.0
2009-04-16 13:43:00,1.26275,1.2632,1.26275,1.26305,41600000.0
2009-04-16 13:44:00,1.26305,1.2631,1.26255,1.26255,44800000.0
2009-04-16 13:45:00,1.2626,1.2627,1.2621,1.2621,65600000.0
2009-04-16 13:46:00,1.2622,1.2624,1.2618,1.2624,24000000.0
2009-04-16 13:47:00,1.262,1.26245,1.2619,1.2621,41600000.0
2009-04-16 13:48:00,1.26195,1.2624,1.26195,1.26215,25600000.0
2009-04-16 13:49:00,1.2622,1.2622,1.262,1.26205,20800000.0
2009-04-16 13:50:00,1.262,1.26275,1.262,1.26245,65600000.0
2009-04-16 13:51:00,1.26245,1.26265,1.26215,1.2624,70400000.0
2009-04-16 13:52:00,1.2623,1.26325,1.2623,1.2631,54400000.0
2009-04-16 13:53:00,1.26315,1.2635,1.2626,1.2627,124800000.0
2009-04-16 13:54:00,1.26245,1.263,1.26205,1.26205,84800000.0
2009-04-16 13:55:00,1.2623,1.2631,1.2621,1.2625,106800000.0
2009-04-16 13:56:00,1.2625,1.2629,1.262,1.26205,91200000.0
2009-04-16 13:57:00,1.2621,1.2627,1.2619,1.26215,105600000.0
2009-04-16 13:58:00,1.26215,1.2622,1.262,1.2621,33600000.0
2009-04-16 13:59:00,1.2622,1.2632,1.2619,1.2632,72000000.0
2009-04-16 14:00:00,1.26305,1.26355,1.2629,1.2631,48000000.0
2009-04-16 14:01:00,1.2632,1.26365,1.26275,1.26295,158400000.0
2009-04-16 14:02:00,1.2632,1.26335,1.2629,1.2629,65600000.0
2009-04-16 14:03:00,1.2629,1.2629,1.2625,1.2625,32000000.0
2009-04-16 14:04:00,1.26265,1.26345,1.2624,1.26285,94400000.0
2009-04-16 14:05:00,1.26295,1.26385,1.26295,1.2635,142400000.0
2009-04-16 14:06:00,1.2636,1.26405,1.26305,1.2631,67200000.0
2009-04-16 14:07:00,1.2631,1.2631,1.26285,1.2629,49600000.0
2009-04-16 14:08:00,1.26295,1.2636,1.26275,1.26355,54400000.0
2009-04-16 14:09:00,1.2637,1.2643,1.2633,1.264,131200000.0
2009-04-16 14:10:00,1.264,1.264,1.2635,1.2635,30400000.0
2009-04-16 14:11:00,1.2636,1.2644,1.2636,1.2639,65600000.0
2009-04-16 14:12:00,1.2639,1.26405,1.2635,1.2636,57600000.0
2009-04-16 14:13:00,1.26375,1.26385,1.2634,1.2636,75200000.0
2009-04-16 14:14:00,1.2634,1.26345,1.263,1.2632,147200000.0
2009-04-16 14:15:00,1.2632,1.2637,1.2628,1.26355,152000000.0
2009-04-16 14:16:00,1.26345,1.2647,1.263,1.26375,192800000.0
2009-04-16 14:17:00,1.2638,1.265,1.2636,1.265,152000000.0
2009-04-16 14:18:00,1.265,1.265,1.26405,1.2644,107200000.0
2009-04-16 14:19:00,1.2643,1.2648,1.26395,1.264,97600000.0
2009-04-16 14:20:00,1.26395,1.26495,1.26395,1.2645,107200000.0
2009-04-16 14:21:00,1.2645,1.2645,1.263,1.2637,88000000.0
2009-04-16 14:22:00,1.2638,1.2645,1.26355,1.26445,83200000.0
2009-04-16 14:23:00,1.2645,1.26475,1.26435,1.26445,25600000.0
2009-04-16 14:24:00,1.26455,1.26495,1.2638,1.2645,56000000.0
2009-04-16 14:25:00,1.2643,1.2651,1.26425,1.2648,99200000.0
2009-04-16 14:26:00,1.2649,1.2649,1.26425,1.2644,124800000.0
2009-04-16 14:27:00,1.2643,1.2647,1.26415,1.2644,56000000.0
2009-04-16 14:28:00,1.2643,1.2644,1.26225,1.2635,115200000.0
2009-04-16 14:29:00,1.2635,1.2636,1.26215,1.26275,158600000.0
2009-04-16 14:30:00,1.2628,1.264,1.2605,1.2627,173600000.0
2009-04-16 14:31:00,1.2629,1.2638,1.2616,1.2627,134600000.0
2009-04-16 14:32:00,1.2627,1.26325,1.26215,1.2627,111400000.0
2009-04-16 14:33:00,1.2626,1.2639,1.2623,1.2627,153000000.0
2009-04-16 14:34:00,1.2627,1.264,1.2625,1.26375,79200000.0
2009-04-16 14:35:00,1.264,1.26415,1.2631,1.2639,103400000.0
2009-04-16 14:36:00,1.2638,1.2644,1.2637,1.2641,110800000.0
2009-04-16 14:37:00,1.2641,1.2641,1.26305,1.26335,68600000.0
2009-04-16 14:38:00,1.2633,1.2638,1.2625,1.26305,74400000.0
2009-04-16 14:39:00,1.26305,1.26365,1.26265,1.26265,80200000.0
2009-04-16 14:40:00,1.2627,1.26315,1.26235,1.26275,61400000.0
2009-04-16 14:41:00,1.2623,1.26305,1.262,1.263,118400000.0
2009-04-16 14:42:00,1.26295,1.263,1.2621,1.26245,102000000.0
2009-04-16 14:43:00,1.26255,1.26255,1.26195,1.26235,110000000.0
2009-04-16 14:44:00,1.26235,1.2635,1.26195,1.26255,95000000.0
2009-04-16 14:45:00,1.26265,1.26315,1.26235,1.263,107200000.0
2009-04-16 14:46:00,1.2627,1.2643,1.2625,1.26315,89600000.0
2009-04-16 14:47:00,1.26325,1.26325,1.26275,1.26315,62400000.0
2009-04-16 14:48:00,1.26315,1.26315,1.26285,1.263,89800000.0
2009-04-16 14:49:00,1.263,1.26305,1.2629,1.26305,39400000.0
2009-04-16 14:50:00,1.26295,1.2639,1.26295,1.26345,94400000.0
2009-04-16 14:51:00,1.2635,1.2638,1.26125,1.26335,93800000.0
2009-04-16 14:52:00,1.2634,1.2637,1.2614,1.2619,167400000.0
2009-04-16 14:53:00,1.2622,1.26375,1.2619,1.2634,146600000.0
2009-04-16 14:54:00,1.2633,1.26385,1.2631,1.2631,111600000.0
2009-04-16 14:55:00,1.263,1.26325,1.2629,1.26325,52800000.0
2009-04-16 14:56:00,1.2633,1.2633,1.26275,1.263,87000000.0
2009-04-16 14:57:00,1.2632,1.26325,1.26255,1.2627,114400000.0
2009-04-16 14:58:00,1.2623,1.2623,1.2582,1.25885,92600000.0
2009-04-16 14:59:00,1.25885,1.2594,1.2553,1.25845,159400000.0
2009-04-16 15:00:00,1.25835,1.25995,1.2577,1.2591,184000000.0
2009-04-16 15:01:00,1.25945,1.25985,1.2584,1.2594,213800000.0
2009-04-16 15:02:00,1.2587,1.26005,1.2581,1.26005,220200000.0
2009-04-16 15:03:00,1.2601,1.2606,1.25915,1.25955,144000000.0
2009-04-16 15:04:00,1.2595,1.26035,1.25905,1.26015,139200000.0
2009-04-16 15:05:00,1.26025,1.26025,1.2571,1.25915,124800000.0
2009-04-16 15:06:00,1.2592,1.26035,1.2591,1.26015,96000000.0
2009-04-16 15:07:00,1.2601,1.2603,1.25995,1.2602,72000000.0
2009-04-16 15:08:00,1.26025,1.2607,1.2601,1.26025,49600000.0
2009-04-16 15:09:00,1.26005,1.2607,1.2593,1.2598,83200000.0
2009-04-16 15:10:00,1.25995,1.2605,1.25975,1.2603,72000000.0
2009-04-16 15:11:00,1.2605,1.26055,1.25875,1.25935,137600000.0
2009-04-16 15:12:00,1.2595,1.2597,1.2589,1.2589,81600000.0
2009-04-16 15:13:00,1.2587,1.25975,1.25825,1.2595,92800000.0
2009-04-16 15:14:00,1.25945,1.2595,1.25895,1.2591,120000000.0
2009-04-16 15:15:00,1.259,1.25945,1.25865,1.25935,95400000.0
2009-04-16 15:16:00,1.25945,1.2596,1.25825,1.25915,90800000.0
2009-04-16 15:17:00,1.2592,1.25975,1.25885,1.25975,113600000.0
2009-04-16 15:18:00,1.2598,1.26,1.25875,1.2596,86400000.0
2009-04-16 15:19:00,1.25965,1.26,1.2585,1.25865,121600000.0
2009-04-16 15:20:00,1.2589,1.2598,1.25865,1.25925,97600000.0
2009-04-16 15:21:00,1.2589,1.25995,1.25865,1.25925,113600000.0
2009-04-16 15:22:00,1.25945,1.2599,1.25925,1.2597,148800000.0
2009-04-16 15:23:00,1.2597,1.2598,1.25925,1.2597,153600000.0
2009-04-16 15:24:00,1.2597,1.26015,1.25945,1.2596,108800000.0
2009-04-16 15:25:00,1.2596,1.26015,1.259,1.2591,65600000.0
2009-04-16 15:26:00,1.25905,1.26005,1.2588,1.26,112000000.0
2009-04-16 15:27:00,1.26,1.26,1.2597,1.2599,59200000.0
2009-04-16 15:28:00,1.2597,1.2599,1.2596,1.2597,86400000.0
2009-04-16 15:29:00,1.2597,1.26015,1.25905,1.2594,143400000.0
2009-04-16 15:30:00,1.2592,1.2598,1.25915,1.25945,124800000.0
2009-04-16 15:31:00,1.2595,1.2596,1.25905,1.2593,139200000.0
2009-04-16 15:32:00,1.2593,1.26015,1.2593,1.26015,82200000.0
2009-04-16 15:33:00,1.2602,1.26055,1.2596,1.2602,123200000.0
2009-04-16 15:34:00,1.2602,1.26105,1.26005,1.2604,192000000.0
2009-04-16 15:35:00,1.2606,1.2612,1.25965,1.25965,209200000.0
2009-04-16 15:36:00,1.25945,1.2612,1.2592,1.2611,174400000.0
2009-04-16 15:37:00,1.26125,1.2616,1.2604,1.2605,92800000.0
2009-04-16 15:38:00,1.2605,1.2613,1.25995,1.26,104000000.0
2009-04-16 15:39:00,1.26005,1.26105,1.25985,1.26105,73600000.0
2009-04-16 15:40:00,1.261,1.26115,1.26065,1.26075,72000000.0
2009-04-16 15:41:00,1.26085,1.26135,1.26025,1.2608,131200000.0
2009-04-16 15:42:00,1.2609,1.2615,1.2606,1.2612,112000000.0
2009-04-16 15:43:00,1.2619,1.2621,1.26095,1.2611,100400000.0
2009-04-16 15:44:00,1.2609,1.26125,1.2608,1.26095,104200000.0
2009-04-16 15:45:00,1.26095,1.26145,1.2609,1.26135,121600000.0
2009-04-16 15:46:00,1.26145,1.2615,1.26105,1.26115,139800000.0
2009-04-16 15:47:00,1.2612,1.26135,1.26065,1.26135,83000000.0
2009-04-16 15:48:00,1.26135,1.26165,1.26085,1.2615,78600000.0
2009-04-16 15:49:00,1.26155,1.262,1.2612,1.26145,116800000.0
2009-04-16 15:50:00,1.26155,1.26195,1.2614,1.2616,129000000.0
2009-04-16 15:51:00,1.2616,1.262,1.2614,1.2617,170200000.0
2009-04-16 15:52:00,1.26195,1.2623,1.26145,1.2618,120600000.0
2009-04-16 15:53:00,1.2617,1.26185,1.2615,1.26165,73400000.0
2009-04-16 15:54:00,1.2616,1.2625,1.2615,1.2619,87000000.0
2009-04-16 15:55:00,1.26205,1.2626,1.26165,1.26215,116000000.0
2009-04-16 15:56:00,1.2621,1.2626,1.2621,1.2626,81600000.0
2009-04-16 15:57:00,1.26255,1.26315,1.26225,1.2626,154800000.0
2009-04-16 15:58:00,1.2625,1.26275,1.2621,1.26225,66200000.0
2009-04-16 15:59:00,1.26215,1.26255,1.2616,1.2623,48400000.0
2009-04-16 16:00:00,1.2624,1.2633,1.25975,1.2603,134800000.0
2009-04-16 16:01:00,1.2605,1.26255,1.2599,1.2625,89800000.0
2009-04-16 16:02:00,1.2625,1.26315,1.2622,1.2626,126400000.0
2009-04-16 16:03:00,1.2626,1.2627,1.2615,1.2615,70400000.0
2009-04-16 16:04:00,1.2616,1.26215,1.26105,1.2615,145600000.0
2009-04-16 16:05:00,1.2615,1.2623,1.2614,1.26185,118400000.0
2009-04-16 16:06:00,1.26175,1.2624,1.2616,1.26235,80000000.0
2009-04-16 16:07:00,1.26235,1.26235,1.2608,1.2608,113600000.0
2009-04-16 16:08:00,1.2609,1.26235,1.2606,1.2623,135200000.0
2009-04-16 16:09:00,1.26225,1.263,1.2618,1.26265,96000000.0
2009-04-16 16:10:00,1.2626,1.2631,1.2621,1.2622,81600000.0
2009-04-16 16:11:00,1.2621,1.26245,1.2618,1.2619,70400000.0
2009-04-16 16:12:00,1.2619,1.26235,1.2616,1.26235,97600000.0
2009-04-16 16:13:00,1.26235,1.2631,1.26225,1.26275,68800000.0
2009-04-16 16:14:00,1.26275,1.2628,1.26205,1.26215,105600000.0
2009-04-16 16:15:00,1.26215,1.2623,1.2617,1.26185,158400000.0
2009-04-16 16:16:00,1.26205,1.2629,1.2616,1.26185,131200000.0
2009-04-16 16:17:00,1.2621,1.2629,1.26175,1.2629,81800000.0
2009-04-16 16:18:00,1.2629,1.2636,1.262,1.263,96000000.0
2009-04-16 16:19:00,1.26295,1.26345,1.2625,1.2626,140200000.0
2009-04-16 16:20:00,1.26285,1.26345,1.26285,1.26315,85000000.0
2009-04-16 16:21:00,1.26325,1.2635,1.2632,1.2633,111200000.0
2009-04-16 16:22:00,1.26325,1.2635,1.26305,1.26345,58400000.0
2009-04-16 16:23:00,1.26345,1.26365,1.2631,1.2632,68000000.0
2009-04-16 16:24:00,1.2632,1.26445,1.26255,1.26395,133600000.0
2009-04-16 16:25:00,1.26395,1.2648,1.26355,1.2636,104800000.0
2009-04-16 16:26:00,1.2636,1.264,1.26355,1.2637,88800000.0
2009-04-16 16:27:00,1.26405,1.26405,1.2635,1.2637,80000000.0
2009-04-16 16:28:00,1.2637,1.2637,1.26285,1.2631,64400000.0
2009-04-16 16:29:00,1.2632,1.2637,1.26305,1.26345,86800000.0
2009-04-16 16:30:00,1.26355,1.264,1.2632,1.264,49200000.0
2009-04-16 16:31:00,1.2639,1.26445,1.2634,1.26415,82000000.0
2009-04-16 16:32:00,1.2642,1.26455,1.26385,1.2643,107200000.0
2009-04-16 16:33:00,1.26375,1.2642,1.2636,1.2638,44800000.0
2009-04-16 16:34:00,1.2639,1.2646,1.2634,1.2646,72800000.0
2009-04-16 16:35:00,1.2645,1.2647,1.26405,1.2645,158400000.0
2009-04-16 16:36:00,1.26435,1.2645,1.26375,1.2641,84400000.0
2009-04-16 16:37:00,1.2641,1.26455,1.2636,1.26455,143600000.0
2009-04-16 16:38:00,1.26465,1.26495,1.2646,1.26465,86400000.0
2009-04-16 16:39:00,1.26465,1.26485,1.26425,1.26475,109600000.0
2009-04-16 16:40:00,1.2649,1.2658,1.2644,1.26545,161600000.0
2009-04-16 16:41:00,1.26555,1.2657,1.2649,1.2653,100800000.0
2009-04-16 16:42:00,1.2653,1.2654,1.2643,1.2646,93200000.0
2009-04-16 16:43:00,1.26455,1.26465,1.26395,1.2641,147200000.0
2009-04-16 16:44:00,1.2643,1.2644,1.263,1.2631,184000000.0
2009-04-16 16:45:00,1.26305,1.2636,1.26285,1.26325,103600000.0
2009-04-16 16:46:00,1.26325,1.2645,1.26325,1.26355,88800000.0
2009-04-16 16:47:00,1.26375,1.26405,1.2632,1.2637,72800000.0
2009-04-16 16:48:00,1.2638,1.2641,1.2637,1.2639,86400000.0
2009-04-16 16:49:00,1.26395,1.2642,1.26255,1.2636,98200000.0
2009-04-16 16:50:00,1.26365,1.2641,1.2636,1.2638,77200000.0
2009-04-16 16:51:00,1.26385,1.264,1.2636,1.2638,42400000.0
2009-04-16 16:52:00,1.2638,1.26445,1.26365,1.2638,75600000.0
2009-04-16 16:53:00,1.2637,1.2638,1.26355,1.2637,84000000.0
2009-04-16 16:54:00,1.2637,1.2637,1.26215,1.26275,87700000.0
2009-04-16 16:55:00,1.26275,1.2634,1.26225,1.26235,92400000.0
2009-04-16 16:56:00,1.2624,1.264,1.2624,1.2634,84600000.0
2009-04-16 16:57:00,1.2635,1.26425,1.26305,1.2637,103600000.0
2009-04-16 16:58:00,1.2634,1.26375,1.2624,1.26245,96000000.0
2009-04-16 16:59:00,1.26265,1.26265,1.26085,1.2623,140800000.0
2009-04-16 17:00:00,1.26225,1.2624,1.26185,1.26205,110400000.0
2009-04-16 17:01:00,1.2619,1.26295,1.2619,1.26235,115200000.0
2009-04-16 17:02:00,1.2624,1.2628,1.2623,1.2626,54400000.0
2009-04-16 17:03:00,1.26265,1.2627,1.26185,1.262,137600000.0
2009-04-16 17:04:00,1.262,1.2624,1.2615,1.26185,139200000.0
2009-04-16 17:05:00,1.26185,1.2624,1.26175,1.2624,75200000.0
2009-04-16 17:06:00,1.2625,1.2627,1.2621,1.2621,73600000.0
2009-04-16 17:07:00,1.262,1.2624,1.26125,1.26135,135600000.0
2009-04-16 17:08:00,1.26155,1.262,1.26125,1.2615,44800000.0
2009-04-16 17:09:00,1.26195,1.2621,1.261,1.26185,121600000.0
2009-04-16 17:10:00,1.2621,1.2623,1.26145,1.2617,96000000.0
2009-04-16 17:11:00,1.2618,1.2621,1.26145,1.26145,92800000.0
2009-04-16 17:12:00,1.2617,1.26235,1.2615,1.26225,76800000.0
2009-04-16 17:13:00,1.2621,1.2626,1.2619,1.26235,81600000.0
2009-04-16 17:14:00,1.26215,1.2629,1.262,1.262,115200000.0
2009-04-16 17:15:00,1.2619,1.26215,1.26115,1.26125,62400000.0
2009-04-16 17:16:00,1.2613,1.26225,1.26115,1.2621,78400000.0
2009-04-16 17:17:00,1.2622,1.2622,1.2606,1.26105,87600000.0
2009-04-16 17:18:00,1.2611,1.2611,1.26005,1.2602,118000000.0
2009-04-16 17:19:00,1.2602,1.2607,1.25995,1.2603,120000000.0
2009-04-16 17:20:00,1.26035,1.26085,1.26015,1.26035,101600000.0
2009-04-16 17:21:00,1.2604,1.2609,1.26015,1.2603,102400000.0
2009-04-16 17:22:00,1.26065,1.2609,1.2602,1.26045,61600000.0
2009-04-16 17:23:00,1.26035,1.26105,1.26035,1.26055,91200000.0
2009-04-16 17:24:00,1.2606,1.26095,1.2602,1.26055,130800000.0
2009-04-16 17:25:00,1.2605,1.26105,1.2603,1.2609,52000000.0
2009-04-16 17:26:00,1.261,1.261,1.26035,1.26035,56000000.0
2009-04-16 17:27:00,1.2603,1.2607,1.2599,1.26045,148800000.0
2009-04-16 17:28:00,1.26055,1.2612,1.2599,1.2608,117000000.0
2009-04-16 17:29:00,1.26065,1.2612,1.26055,1.2612,75200000.0
2009-04-16 17:30:00,1.2612,1.26155,1.26095,1.2614,110400000.0
2009-04-16 17:31:00,1.26135,1.26155,1.26065,1.26135,54000000.0
2009-04-16 17:32:00,1.26145,1.2619,1.26105,1.2613,76800000.0
2009-04-16 17:33:00,1.2613,1.26185,1.26115,1.2617,68800000.0
2009-04-16 17:34:00,1.2618,1.2618,1.26155,1.2618,28800000.0
2009-04-16 17:35:00,1.2619,1.2624,1.2612,1.2612,69000000.0
2009-04-16 17:36:00,1.2614,1.26185,1.2613,1.2616,91200000.0
2009-04-16 17:37:00,1.26175,1.262,1.2615,1.2616,46400000.0
2009-04-16 17:38:00,1.26155,1.2619,1.261,1.2619,70600000.0
2009-04-16 17:39:00,1.26195,1.26235,1.26195,1.26235,38400000.0
2009-04-16 17:40:00,1.2624,1.2626,1.2622,1.26225,54400000.0
2009-04-16 17:41:00,1.26225,1.2624,1.2619,1.26195,51800000.0
2009-04-16 17:42:00,1.262,1.2622,1.26185,1.26215,72000000.0
2009-04-16 17:43:00,1.2622,1.2622,1.2619,1.2621,61800000.0
2009-04-16 17:44:00,1.26215,1.26245,1.2619,1.26205,48000000.0
2009-04-16 17:45:00,1.262,1.262,1.26165,1.26185,57800000.0
2009-04-16 17:46:00,1.26195,1.26195,1.26195,1.26195,1600000.0
2009-04-16 17:47:00,1.2619,1.2621,1.26155,1.2621,62000000.0
2009-04-16 17:48:00,1.26235,1.2627,1.26195,1.2622,61200000.0
2009-04-16 17:49:00,1.26215,1.26245,1.26205,1.26225,72400000.0
2009-04-16 17:50:00,1.26245,1.26245,1.26195,1.26225,79600000.0
2009-04-16 17:51:00,1.2622,1.26225,1.2621,1.26225,17600000.0
2009-04-16 17:52:00,1.26225,1.26225,1.26165,1.2621,26400000.0
2009-04-16 17:53:00,1.26215,1.26235,1.2619,1.2619,34000000.0
2009-04-16 17:54:00,1.2621,1.2621,1.26155,1.2618,39400000.0
2009-04-16 17:55:00,1.2619,1.2619,1.2611,1.2612,30800000.0
2009-04-16 17:56:00,1.26125,1.26165,1.26125,1.26165,24000000.0
2009-04-16 17:57:00,1.2619,1.2619,1.26095,1.2611,70400000.0
2009-04-16 17:58:00,1.26105,1.2617,1.261,1.26145,35200000.0
2009-04-16 17:59:00,1.26135,1.2616,1.2612,1.2615,39200000.0
2009-04-16 18:00:00,1.26145,1.2622,1.26105,1.2619,88000000.0
2009-04-16 18:01:00,1.2618,1.2623,1.2618,1.26195,28800000.0
2009-04-16 18:02:00,1.262,1.2626,1.26195,1.26205,52800000.0
2009-04-16 18:03:00,1.26205,1.2627,1.26185,1.2619,41600000.0
2009-04-16 18:04:00,1.2615,1.26165,1.2612,1.26165,63000000.0
2009-04-16 18:05:00,1.26165,1.2618,1.2613,1.2616,40000000.0
2009-04-16 18:06:00,1.2616,1.2616,1.2612,1.2613,43800000.0
2009-04-16 18:07:00,1.26135,1.2615,1.26135,1.2615,20400000.0
2009-04-16 18:08:00,1.2614,1.2616,1.26135,1.26135,24000000.0
2009-04-16 18:09:00,1.2613,1.2622,1.2613,1.2615,20000000.0
2009-04-16 18:10:00,1.2615,1.2615,1.2609,1.261,38800000.0
2009-04-16 18:11:00,1.26115,1.26185,1.2608,1.2608,56400000.0
2009-04-16 18:12:00,1.2609,1.26135,1.2604,1.2613,85800000.0
2009-04-16 18:13:00,1.2613,1.2615,1.2605,1.2606,42600000.0
2009-04-16 18:14:00,1.2606,1.2606,1.26,1.2604,50600000.0
2009-04-16 18:15:00,1.2606,1.2612,1.2599,1.26025,88400000.0
2009-04-16 18:16:00,1.26055,1.2606,1.25975,1.2605,49200000.0
2009-04-16 18:17:00,1.26025,1.2609,1.26015,1.2603,64000000.0
2009-04-16 18:18:00,1.2603,1.2604,1.2602,1.2602,45600000.0
2009-04-16 18:19:00,1.2601,1.261,1.26,1.26055,77400000.0
2009-04-16 18:20:00,1.2606,1.26135,1.26025,1.2604,77600000.0
2009-04-16 18:21:00,1.2604,1.2604,1.25975,1.2598,92000000.0
2009-04-16 18:22:00,1.2599,1.25995,1.2595,1.2596,122200000.0
2009-04-16 18:23:00,1.2596,1.26025,1.25955,1.25955,53600000.0
2009-04-16 18:24:00,1.2601,1.26045,1.25965,1.2598,33400000.0
2009-04-16 18:25:00,1.25955,1.25995,1.2594,1.2595,54200000.0
2009-04-16 18:26:00,1.2596,1.26025,1.2596,1.26,87200000.0
2009-04-16 18:27:00,1.26005,1.26055,1.26005,1.26055,30400000.0
2009-04-16 18:28:00,1.26055,1.26055,1.26015,1.26025,51600000.0
2009-04-16 18:29:00,1.2602,1.26125,1.2599,1.2609,56400000.0
2009-04-16 18:30:00,1.26085,1.2619,1.26075,1.2611,72000000.0
2009-04-16 18:31:00,1.2611,1.2611,1.25975,1.26025,54400000.0
2009-04-16 18:32:00,1.2603,1.26095,1.2603,1.26065,51600000.0
2009-04-16 18:33:00,1.26065,1.26065,1.26035,1.2604,34600000.0
2009-04-16 18:34:00,1.2604,1.2605,1.26005,1.2601,27400000.0
2009-04-16 18:35:00,1.2602,1.2603,1.25995,1.2601,61800000.0
2009-04-16 18:36:00,1.2601,1.2602,1.2588,1.259,107400000.0
2009-04-16 18:37:00,1.25905,1.25945,1.25825,1.2585,73000000.0
2009-04-16 18:38:00,1.2586,1.2586,1.2563,1.25825,86000000.0
2009-04-16 18:39:00,1.25825,1.2585,1.25785,1.2581,70800000.0
2009-04-16 18:40:00,1.2581,1.2581,1.2577,1.2578,57200000.0
2009-04-16 18:41:00,1.2578,1.2579,1.2572,1.2573,62600000.0
2009-04-16 18:42:00,1.2573,1.2573,1.2569,1.2571,57600000.0
2009-04-16 18:43:00,1.2572,1.25745,1.257,1.25715,59800000.0
2009-04-16 18:44:00,1.2572,1.2577,1.2572,1.25755,28000000.0
2009-04-16 18:45:00,1.2576,1.2576,1.25735,1.2574,29400000.0
2009-04-16 18:46:00,1.2574,1.258,1.2573,1.2578,43800000.0
2009-04-16 18:47:00,1.2579,1.25795,1.2578,1.2578,26200000.0
2009-04-16 18:48:00,1.2581,1.25855,1.2578,1.25855,26200000.0
2009-04-16 18:49:00,1.25865,1.2587,1.2582,1.2585,24200000.0
2009-04-16 18:50:00,1.2584,1.25875,1.25805,1.25865,33200000.0
2009-04-16 18:51:00,1.25865,1.2588,1.25855,1.2586,23600000.0
2009-04-16 18:52:00,1.2584,1.25885,1.2583,1.25885,17600000.0
2009-04-16 18:53:00,1.2586,1.2587,1.2586,1.2587,24200000.0
2009-04-16 18:54:00,1.25815,1.2583,1.2579,1.258,28000000.0
2009-04-16 18:55:00,1.258,1.258,1.25645,1.2572,39000000.0
2009-04-16 18:56:00,1.2572,1.25795,1.2572,1.2574,35600000.0
2009-04-16 18:57:00,1.2574,1.2574,1.257,1.2571,37800000.0
2009-04-16 18:58:00,1.2571,1.2571,1.2571,1.2571,33600000.0
2009-04-16 18:59:00,1.2571,1.25715,1.25685,1.25715,21400000.0
2009-04-16 19:00:00,1.2571,1.2572,1.25695,1.25705,13000000.0
2009-04-16 19:01:00,1.257,1.25735,1.257,1.25735,24600000.0
2009-04-16 19:02:00,1.2573,1.2573,1.2573,1.2573,5600000.0
2009-04-16 19:03:00,1.2573,1.2573,1.2573,1.2573,14400000.0
2009-04-16 19:04:00,1.2573,1.25745,1.2572,1.25735,7800000.0
2009-04-16 19:05:00,1.25745,1.25745,1.2569,1.257,16400000.0
2009-04-16 19:06:00,1.25675,1.2568,1.2562,1.2562,36000000.0
2009-04-16 19:07:00,1.25605,1.25635,1.256,1.25635,34800000.0
2009-04-16 19:08:00,1.25635,1.25635,1.25635,1.25635,3600000.0
2009-04-16 19:09:00,1.2563,1.2566,1.2562,1.2563,15000000.0
2009-04-16 19:10:00,1.2563,1.25685,1.25525,1.25685,55800000.0
2009-04-16 19:11:00,1.2569,1.2575,1.256,1.2571,54400000.0
2009-04-16 19:12:00,1.2571,1.2572,1.2571,1.2571,42000000.0
2009-04-16 19:13:00,1.2572,1.2572,1.2571,1.2571,23200000.0
2009-04-16 19:14:00,1.2571,1.2571,1.2571,1.2571,18200000.0
2009-04-16 19:15:00,1.2571,1.2581,1.2571,1.25765,85400000.0
2009-04-16 19:16:00,1.25755,1.2576,1.2572,1.2572,26600000.0
2009-04-16 19:17:00,1.2572,1.2574,1.2571,1.2574,14200000.0
2009-04-16 19:18:00,1.25765,1.25775,1.2574,1.2575,19000000.0
2009-04-16 19:19:00,1.2575,1.2575,1.2572,1.2572,13400000.0
2009-04-16 19:20:00,1.2573,1.2573,1.2573,1.2573,1400000.0
2009-04-16 19:21:00,1.2573,1.2575,1.2572,1.25735,23200000.0
2009-04-16 19:22:00,1.25735,1.2577,1.25705,1.2574,58800000.0
2009-04-16 19:23:00,1.2575,1.2576,1.25725,1.25745,17400000.0
2009-04-16 19:24:00,1.25725,1.25745,1.25605,1.2562,45800000.0
2009-04-16 19:25:00,1.2562,1.2569,1.25605,1.2569,83000000.0
2009-04-16 19:26:00,1.2569,1.2569,1.25665,1.2569,18800000.0
2009-04-16 19:27:00,1.2573,1.25795,1.2567,1.25705,36800000.0
2009-04-16 19:28:00,1.2572,1.2575,1.2571,1.2575,11400000.0
2009-04-16 19:29:00,1.2576,1.25795,1.2576,1.25795,21600000.0
2009-04-16 19:30:00,1.25775,1.25775,1.2577,1.2577,2800000.0
2009-04-16 19:31:00,1.25715,1.2573,1.2565,1.2566,37800000.0
2009-04-16 19:32:00,1.2566,1.2573,1.2566,1.2572,56000000.0
2009-04-16 19:33:00,1.2573,1.2577,1.25715,1.2574,32000000.0
2009-04-16 19:34:00,1.2575,1.2583,1.2574,1.25755,21400000.0
2009-04-16 19:35:00,1.2576,1.2576,1.2576,1.2576,1400000.0
2009-04-16 19:36:00,1.25765,1.25795,1.25745,1.25765,10600000.0
2009-04-16 19:37:00,1.2577,1.25795,1.2576,1.2577,9200000.0
2009-04-16 19:38:00,1.25795,1.25805,1.25775,1.25775,15600000.0
2009-04-16 19:39:00,1.2578,1.2578,1.2577,1.2577,5600000.0
2009-04-16 19:40:00,1.2577,1.2577,1.2576,1.2576,7200000.0
2009-04-16 19:41:00,1.2575,1.2576,1.2574,1.2575,13000000.0
2009-04-16 19:42:00,1.2574,1.2574,1.2574,1.2574,1400000.0
2009-04-16 19:43:00,1.25735,1.2574,1.2573,1.2574,6000000.0
2009-04-16 19:44:00,1.2574,1.2574,1.25665,1.25665,42800000.0
2009-04-16 19:45:00,1.25645,1.2565,1.2564,1.2565,17000000.0
2009-04-16 19:46:00,1.2566,1.2567,1.2566,1.2567,4200000.0
2009-04-16 19:47:00,1.2567,1.2568,1.2567,1.2568,4200000.0
2009-04-16 19:48:00,1.2567,1.2567,1.2565,1.2565,28000000.0
2009-04-16 19:49:00,1.2565,1.2565,1.2549,1.255,95200000.0
2009-04-16 19:50:00,1.25495,1.2555,1.25495,1.2554,74600000.0
2009-04-16 19:51:00,1.2554,1.2554,1.2552,1.2552,35000000.0
2009-04-16 19:52:00,1.2552,1.25575,1.25495,1.25575,86200000.0
2009-04-16 19:53:00,1.25575,1.25615,1.2557,1.2561,48600000.0
2009-04-16 19:54:00,1.2561,1.25625,1.25505,1.2551,83800000.0
2009-04-16 19:55:00,1.2551,1.2554,1.255,1.2554,69200000.0
2009-04-16 19:56:00,1.2554,1.2565,1.2553,1.2565,64800000.0
2009-04-16 19:57:00,1.25635,1.25635,1.25585,1.2562,61400000.0
2009-04-16 19:58:00,1.2562,1.2566,1.2562,1.2565,50400000.0
2009-04-16 19:59:00,1.25665,1.25715,1.25665,1.2571,31600000.0
2009-04-16 20:00:00,1.2572,1.25785,1.2571,1.2578,31200000.0
2009-04-16 20:01:00,1.2578,1.2578,1.25705,1.2571,28000000.0
2009-04-16 20:02:00,1.25725,1.25745,1.2571,1.2573,19200000.0
2009-04-16 20:03:00,1.2569,1.2571,1.2565,1.2565,4000000.0
2009-04-16 20:04:00,1.2568,1.257,1.2565,1.2565,8400000.0
2009-04-16 20:05:00,1.2574,1.25795,1.2565,1.2567,36200000.0
2009-04-16 20:06:00,1.25625,1.25825,1.25615,1.25735,55600000.0
2009-04-16 20:07:00,1.25735,1.25755,1.2562,1.25635,56000000.0
2009-04-16 20:08:00,1.25635,1.2571,1.2562,1.2569,31200000.0
2009-04-16 20:09:00,1.2569,1.2574,1.25685,1.25685,35200000.0
2009-04-16 20:10:00,1.257,1.25765,1.257,1.25745,48200000.0
2009-04-16 20:11:00,1.2577,1.2577,1.25715,1.25725,55200000.0
2009-04-16 20:12:00,1.2573,1.25745,1.25705,1.2572,41800000.0
2009-04-16 20:13:00,1.2568,1.2569,1.2565,1.25665,14800000.0
2009-04-16 20:14:00,1.25665,1.25675,1.2566,1.25665,31800000.0
2009-04-16 20:15:00,1.25675,1.2569,1.2565,1.2568,46600000.0
2009-04-16 20:16:00,1.2568,1.2569,1.2563,1.2564,62000000.0
2009-04-16 20:17:00,1.2564,1.2569,1.25635,1.2568,36000000.0
2009-04-16 20:18:00,1.2568,1.25705,1.2568,1.25705,24200000.0
2009-04-16 20:19:00,1.25715,1.25765,1.2567,1.25725,56600000.0
2009-04-16 20:20:00,1.2573,1.2578,1.2569,1.2569,33400000.0
2009-04-16 20:21:00,1.2569,1.25695,1.2566,1.25695,34400000.0
2009-04-16 20:22:00,1.2569,1.25725,1.2567,1.2572,34000000.0
2009-04-16 20:23:00,1.2573,1.2573,1.25675,1.2571,32000000.0
2009-04-16 20:24:00,1.25725,1.25725,1.257,1.257,20600000.0
2009-04-16 20:25:00,1.2566,1.25735,1.2566,1.25735,37200000.0
2009-04-16 20:26:00,1.25735,1.2574,1.2571,1.2573,40400000.0
2009-04-16 20:27:00,1.2573,1.2575,1.25725,1.2575,27200000.0
2009-04-16 20:28:00,1.2573,1.2575,1.25725,1.2573,78400000.0
2009-04-16 20:29:00,1.2573,1.25815,1.2572,1.2574,55400000.0
2009-04-16 20:30:00,1.25715,1.25715,1.257,1.2571,39200000.0
2009-04-16 20:31:00,1.2571,1.2571,1.25665,1.25665,59200000.0
2009-04-16 20:32:00,1.2567,1.2567,1.2562,1.2562,30400000.0
2009-04-16 20:33:00,1.2562,1.25665,1.2562,1.25665,18000000.0
2009-04-16 20:34:00,1.25665,1.25695,1.2563,1.2563,24000000.0
2009-04-16 20:35:00,1.2565,1.25665,1.25625,1.25645,39800000.0
2009-04-16 20:36:00,1.2565,1.25755,1.2565,1.2575,39400000.0
2009-04-16 20:37:00,1.25745,1.2577,1.2571,1.2573,33600000.0
2009-04-16 20:38:00,1.2573,1.25745,1.25645,1.25675,62400000.0
2009-04-16 20:39:00,1.2568,1.25735,1.2568,1.25735,40400000.0
2009-04-16 20:40:00,1.25755,1.25755,1.25695,1.25695,17600000.0
2009-04-16 20:41:00,1.257,1.2573,1.257,1.2573,9600000.0
2009-04-16 20:42:00,1.2575,1.2577,1.2575,1.2577,9600000.0
2009-04-16 20:43:00,1.2576,1.25775,1.25685,1.2572,26800000.0
2009-04-16 20:44:00,1.25715,1.2574,1.2571,1.2573,27200000.0
2009-04-16 20:45:00,1.2573,1.25755,1.25715,1.2572,32600000.0
2009-04-16 20:46:00,1.25715,1.2573,1.25635,1.25665,69600000.0
2009-04-16 20:47:00,1.2568,1.25695,1.25665,1.2569,35200000.0
2009-04-16 20:48:00,1.2567,1.257,1.25665,1.2569,22400000.0
2009-04-16 20:49:00,1.25705,1.25725,1.25695,1.2571,12800000.0
2009-04-16 20:50:00,1.25685,1.2569,1.25685,1.2569,14400000.0
2009-04-16 20:51:00,1.257,1.25745,1.2569,1.2574,44800000.0
2009-04-16 20:52:00,1.25695,1.25745,1.2567,1.25745,29400000.0
2009-04-16 20:53:00,1.25745,1.258,1.25685,1.25725,73600000.0
2009-04-16 20:54:00,1.25735,1.2575,1.2571,1.2573,49600000.0
2009-04-16 20:55:00,1.2573,1.2573,1.2569,1.2569,9600000.0
2009-04-16 20:56:00,1.257,1.257,1.2569,1.2569,17000000.0
2009-04-16 20:57:00,1.2569,1.2569,1.2562,1.2563,30400000.0
2009-04-16 20:58:00,1.25605,1.2562,1.2558,1.25595,16000000.0
2009-04-16 20:59:00,1.2559,1.25625,1.25555,1.2557,60800000.0
2009-04-16 21:00:00,1.2557,1.2558,1.2553,1.25565,95600000.0
2009-04-16 21:01:00,1.2557,1.25605,1.25525,1.25605,25000000.0
2009-04-16 21:02:00,1.25615,1.2562,1.25615,1.2562,11200000.0
2009-04-16 21:03:00,1.25625,1.25625,1.2557,1.25625,16000000.0
2009-04-16 21:04:00,1.25625,1.25625,1.25605,1.2562,4800000.0
2009-04-16 21:05:00,1.2562,1.2562,1.25545,1.2556,25600000.0
2009-04-16 21:06:00,1.2556,1.25685,1.2555,1.2562,36600000.0
2009-04-16 21:07:00,1.2562,1.2572,1.2562,1.2569,39600000.0
2009-04-16 21:08:00,1.2569,1.2569,1.2563,1.2563,26600000.0
2009-04-16 21:09:00,1.2565,1.25735,1.25535,1.25535,34800000.0
2009-04-16 21:10:00,1.2555,1.2555,1.2552,1.25535,15000000.0
2009-04-16 21:11:00,1.2554,1.2558,1.2554,1.2558,25600000.0
2009-04-16 21:12:00,1.2559,1.25655,1.2559,1.25625,42000000.0
2009-04-16 21:13:00,1.2562,1.2562,1.2561,1.2561,10600000.0
2009-04-16 21:14:00,1.256,1.256,1.2556,1.2556,8000000.0
2009-04-16 21:15:00,1.25545,1.2557,1.25545,1.2557,11600000.0
2009-04-16 21:16:00,1.2558,1.2559,1.2558,1.2558,9600000.0
2009-04-16 21:17:00,1.2558,1.2558,1.25525,1.25525,16000000.0
2009-04-16 21:18:00,1.2552,1.2556,1.2552,1.2556,15800000.0
2009-04-16 21:19:00,1.2557,1.2566,1.2557,1.2566,26200000.0
2009-04-16 21:20:00,1.2564,1.25715,1.2564,1.25715,26600000.0
2009-04-16 21:21:00,1.2571,1.2581,1.257,1.2576,44400000.0
2009-04-16 21:22:00,1.2576,1.2576,1.2569,1.2569,27000000.0
2009-04-16 21:23:00,1.257,1.257,1.25595,1.2566,25800000.0
2009-04-16 21:24:00,1.2565,1.2565,1.25605,1.2562,50400000.0
2009-04-16 21:25:00,1.2562,1.2562,1.25535,1.25605,34000000.0
2009-04-16 21:26:00,1.25605,1.2569,1.25605,1.2569,39400000.0
2009-04-16 21:27:00,1.25685,1.25685,1.2562,1.25635,36800000.0
2009-04-16 21:28:00,1.2563,1.2563,1.25485,1.25535,91400000.0
2009-04-16 21:29:00,1.25535,1.2557,1.25535,1.2557,30400000.0
2009-04-16 21:30:00,1.2557,1.2558,1.25535,1.25535,36600000.0
2009-04-16 21:31:00,1.25535,1.2559,1.25515,1.2559,15000000.0
2009-04-16 21:32:00,1.257,1.257,1.2568,1.257,12800000.0
2009-04-16 21:33:00,1.25705,1.2578,1.2569,1.2569,54800000.0
2009-04-16 21:34:00,1.25705,1.25775,1.25705,1.25775,25400000.0
2009-04-16 21:35:00,1.2578,1.25875,1.2572,1.2586,65800000.0
2009-04-16 21:36:00,1.2585,1.25985,1.25725,1.25965,72600000.0
2009-04-16 21:37:00,1.2598,1.2598,1.2585,1.2587,57800000.0
2009-04-16 21:38:00,1.2586,1.25995,1.25815,1.25995,77000000.0
2009-04-16 21:39:00,1.2588,1.25955,1.2588,1.2594,31800000.0
2009-04-16 21:40:00,1.2594,1.2598,1.25895,1.25955,54600000.0
2009-04-16 21:41:00,1.2596,1.2609,1.25955,1.25985,89400000.0
2009-04-16 21:42:00,1.26,1.2603,1.2597,1.26,58400000.0
2009-04-16 21:43:00,1.26,1.2604,1.2598,1.26,62200000.0
2009-04-16 21:44:00,1.2597,1.26075,1.25925,1.2594,35200000.0
2009-04-16 21:45:00,1.2591,1.2598,1.259,1.2595,79000000.0
2009-04-16 21:46:00,1.25925,1.2593,1.25835,1.25835,31600000.0
2009-04-16 21:47:00,1.25845,1.25985,1.25825,1.2596,90600000.0
2009-04-16 21:48:00,1.25955,1.2599,1.25885,1.25905,90800000.0
2009-04-16 21:49:00,1.259,1.2591,1.25825,1.25825,37600000.0
2009-04-16 21:50:00,1.25815,1.25935,1.25775,1.25935,61200000.0
2009-04-16 21:51:00,1.2593,1.26055,1.25905,1.26045,39800000.0
2009-04-16 21:52:00,1.2603,1.2605,1.25935,1.25945,59200000.0
2009-04-16 21:53:00,1.25945,1.25945,1.25925,1.2593,10000000.0
2009-04-16 21:54:00,1.2593,1.2593,1.2588,1.2588,21800000.0
2009-04-16 21:55:00,1.25885,1.2603,1.25885,1.26015,62000000.0
2009-04-16 21:56:00,1.2603,1.2603,1.2589,1.25905,30400000.0
2009-04-16 21:57:00,1.259,1.259,1.25845,1.2585,12000000.0
2009-04-16 21:58:00,1.25845,1.25845,1.2578,1.25795,16800000.0
2009-04-16 21:59:00,1.25775,1.2584,1.25735,1.25805,50400000.0
2009-04-16 22:00:00,1.258,1.2584,1.2578,1.2584,47600000.0
2009-04-16 22:01:00,1.2584,1.25945,1.2584,1.25925,27000000.0
2009-04-16 22:02:00,1.2593,1.25965,1.2592,1.2592,34400000.0
2009-04-16 22:03:00,1.2588,1.2595,1.2585,1.2595,39400000.0
2009-04-16 22:04:00,1.2595,1.2595,1.25915,1.25915,26600000.0
2009-04-16 22:05:00,1.2592,1.2594,1.2589,1.2594,13200000.0
2009-04-16 22:06:00,1.25935,1.25935,1.25765,1.25775,16400000.0
2009-04-16 22:07:00,1.25785,1.258,1.25785,1.258,4800000.0
2009-04-16 22:08:00,1.25795,1.25815,1.25795,1.25815,3600000.0
2009-04-16 22:09:00,1.25815,1.2583,1.25815,1.2583,4800000.0
2009-04-16 22:10:00,1.2583,1.2583,1.25825,1.25825,13200000.0
2009-04-16 22:11:00,1.25825,1.25825,1.2582,1.2582,7200000.0
2009-04-16 22:12:00,1.2582,1.2582,1.2578,1.2579,18200000.0
2009-04-16 22:13:00,1.25795,1.25795,1.25795,1.25795,5600000.0
2009-04-16 22:14:00,1.2582,1.2593,1.2582,1.25895,22600000.0
2009-04-16 22:15:00,1.25915,1.2595,1.259,1.259,26000000.0
2009-04-16 22:16:00,1.2591,1.2594,1.25905,1.2593,18200000.0
2009-04-16 22:17:00,1.25935,1.25965,1.25915,1.25915,25200000.0
2009-04-16 22:18:00,1.25915,1.25915,1.25795,1.2581,23000000.0
2009-04-16 22:19:00,1.2581,1.2581,1.2581,1.2581,1200000.0
2009-04-16 22:20:00,1.25761,1.25765,1.25761,1.25765,7200000.0
2009-04-16 22:21:00,1.2582,1.2582,1.2579,1.2579,7200000.0
2009-04-16 22:22:00,1.258,1.25805,1.258,1.258,5400000.0
2009-04-16 22:23:00,1.258,1.25815,1.258,1.258,27000000.0
2009-04-16 22:25:00,1.25795,1.2581,1.25795,1.258,11200000.0
2009-04-16 22:26:00,1.258,1.258,1.2579,1.2579,6000000.0
2009-04-16 22:27:00,1.2579,1.258,1.2579,1.258,7000000.0
2009-04-16 22:28:00,1.25775,1.25775,1.25775,1.25775,1200000.0
2009-04-16 22:29:00,1.2585,1.2587,1.25755,1.25795,71000000.0
2009-04-16 22:30:00,1.25795,1.25795,1.25795,1.25795,12800000.0
2009-04-16 22:31:00,1.25795,1.25795,1.2575,1.25795,26200000.0
2009-04-16 22:32:00,1.25795,1.25795,1.25795,1.25795,7000000.0
2009-04-16 22:33:00,1.25795,1.25805,1.25795,1.25805,8000000.0
2009-04-16 22:34:00,1.25805,1.25805,1.2578,1.258,11400000.0
2009-04-16 22:35:00,1.25785,1.2584,1.25775,1.25825,36600000.0
2009-04-16 22:36:00,1.25825,1.25825,1.2578,1.25785,10400000.0
2009-04-16 22:37:00,1.2576,1.25785,1.2576,1.25765,10400000.0
2009-04-16 22:38:00,1.2573,1.2573,1.2567,1.2567,4200000.0
2009-04-16 22:39:00,1.25695,1.25745,1.25625,1.257,59000000.0
2009-04-16 22:40:00,1.2572,1.2572,1.2567,1.25675,29000000.0
2009-04-16 22:41:00,1.2569,1.2569,1.2562,1.2564,30000000.0
2009-04-16 22:42:00,1.2564,1.25695,1.2562,1.25665,87000000.0
2009-04-16 22:43:00,1.2566,1.25695,1.2566,1.25675,43000000.0
2009-04-16 22:44:00,1.25675,1.25725,1.2564,1.2569,34400000.0
2009-04-16 22:45:00,1.257,1.2583,1.2567,1.2567,49200000.0
2009-04-16 22:46:00,1.2568,1.2583,1.2568,1.2574,28600000.0
2009-04-16 22:47:00,1.2577,1.25775,1.25725,1.2573,26800000.0
2009-04-16 22:48:00,1.2575,1.2576,1.2571,1.2574,24600000.0
2009-04-16 22:49:00,1.25745,1.25765,1.25745,1.25765,4000000.0
2009-04-16 22:50:00,1.2579,1.25795,1.2579,1.25795,6600000.0
2009-04-16 22:51:00,1.25785,1.25785,1.25735,1.25785,14400000.0
2009-04-16 22:52:00,1.25795,1.25795,1.25785,1.25795,10200000.0
2009-04-16 22:53:00,1.258,1.25835,1.2555,1.25655,54200000.0
2009-04-16 22:54:00,1.2567,1.2572,1.2567,1.25705,28200000.0
2009-04-16 22:55:00,1.25695,1.257,1.25695,1.257,2400000.0
2009-04-16 22:56:00,1.25705,1.2571,1.25705,1.2571,2400000.0
2009-04-16 22:57:00,1.25668,1.25668,1.25659,1.25659,3600000.0
2009-04-16 22:58:00,1.25705,1.25705,1.25695,1.25705,3600000.0
2009-04-16 22:59:00,1.25685,1.25685,1.25665,1.25665,3200000.0
2009-04-16 23:00:00,1.2568,1.2568,1.25645,1.2565,6400000.0
2009-04-16 23:01:00,1.25664,1.25682,1.25664,1.25682,14800000.0
2009-04-16 23:02:00,1.25615,1.2574,1.25615,1.2568,14800000.0
2009-04-16 23:03:00,1.25645,1.25695,1.2564,1.25695,8600000.0
2009-04-16 23:04:00,1.257,1.2581,1.257,1.25785,30000000.0
2009-04-16 23:05:00,1.2574,1.2581,1.2574,1.25805,26000000.0
2009-04-16 23:06:00,1.25795,1.2582,1.25795,1.2582,4200000.0
2009-04-16 23:07:00,1.257,1.258,1.25675,1.25675,12400000.0
2009-04-16 23:08:00,1.25755,1.25805,1.25755,1.25805,14600000.0
2009-04-16 23:09:00,1.25805,1.25815,1.258,1.25815,6800000.0
2009-04-16 23:10:00,1.25825,1.25825,1.2578,1.2581,14400000.0
2009-04-16 23:11:00,1.2581,1.2583,1.25805,1.25815,18600000.0
2009-04-16 23:12:00,1.25805,1.25805,1.25805,1.25805,2600000.0
2009-04-16 23:13:00,1.258,1.258,1.258,1.258,2600000.0
2009-04-16 23:14:00,1.25805,1.25805,1.25805,1.25805,2600000.0
2009-04-16 23:15:00,1.25805,1.25805,1.2575,1.2575,14800000.0
2009-04-16 23:16:00,1.2575,1.2575,1.2563,1.25735,4800000.0
2009-04-16 23:17:00,1.2575,1.2579,1.25635,1.2576,26400000.0
2009-04-16 23:19:00,1.2575,1.2575,1.2575,1.2575,2400000.0
2009-04-16 23:21:00,1.2575,1.25755,1.25745,1.25755,9200000.0
2009-04-16 23:25:00,1.25755,1.25865,1.25745,1.2583,27800000.0
2009-04-16 23:26:00,1.25815,1.25835,1.25815,1.25835,2800000.0
2009-04-16 23:28:00,1.2584,1.2584,1.2581,1.2581,10600000.0
2009-04-16 23:29:00,1.25785,1.25785,1.25715,1.25725,20800000.0
2009-04-16 23:30:00,1.25735,1.25765,1.25735,1.2574,7600000.0
2009-04-16 23:31:00,1.25775,1.25785,1.2573,1.2573,7000000.0
2009-04-16 23:32:00,1.2576,1.2576,1.25745,1.25745,2800000.0
2009-04-16 23:33:00,1.25745,1.25745,1.2551,1.2553,24400000.0
2009-04-16 23:34:00,1.2555,1.2584,1.2555,1.2584,31400000.0
2009-04-16 23:35:00,1.25855,1.25895,1.25785,1.25815,19600000.0
2009-04-16 23:36:00,1.25825,1.25825,1.2576,1.25795,7600000.0
2009-04-16 23:37:00,1.258,1.25805,1.2577,1.25805,15400000.0
2009-04-16 23:38:00,1.2583,1.2584,1.2575,1.25765,17200000.0
2009-04-16 23:39:00,1.25765,1.25785,1.25755,1.25785,11200000.0
2009-04-16 23:40:00,1.25795,1.25815,1.25795,1.25815,6400000.0
2009-04-16 23:41:00,1.25815,1.25855,1.25805,1.2584,16000000.0
2009-04-16 23:42:00,1.2585,1.2585,1.2585,1.2585,1600000.0
2009-04-16 23:43:00,1.25855,1.25855,1.25715,1.2582,42000000.0
2009-04-16 23:44:00,1.25835,1.25835,1.2572,1.2576,16000000.0
2009-04-16 23:45:00,1.25745,1.25745,1.25745,1.25745,1600000.0
2009-04-16 23:46:00,1.2575,1.2575,1.25745,1.25745,11200000.0
2009-04-16 23:47:00,1.25755,1.258,1.25715,1.25755,23400000.0
2009-04-16 23:48:00,1.25755,1.258,1.25755,1.25765,38400000.0
2009-04-16 23:49:00,1.2577,1.2577,1.25625,1.2568,67000000.0
2009-04-16 23:50:00,1.2568,1.25715,1.2567,1.2568,19200000.0
2009-04-16 23:51:00,1.2572,1.2572,1.25665,1.2572,9600000.0
2009-04-16 23:52:00,1.25735,1.25765,1.2569,1.257,52400000.0
2009-04-16 23:53:00,1.2572,1.2575,1.25685,1.25725,19600000.0
2009-04-16 23:54:00,1.2573,1.2573,1.25705,1.25705,8000000.0
2009-04-16 23:55:00,1.2571,1.25725,1.25695,1.2572,27400000.0
2009-04-16 23:56:00,1.25725,1.25725,1.25725,1.25725,1600000.0
2009-04-16 23:57:00,1.25725,1.2573,1.257,1.25715,15400000.0
2009-04-16 23:58:00,1.2572,1.25735,1.25715,1.25715,6400000.0
2009-04-16 23:59:00,1.2572,1.2573,1.2567,1.2567,11200000.0
2009-04-17 00:00:00,1.2568,1.2568,1.25625,1.2567,39800000.0
2009-04-17 00:01:00,1.25685,1.257,1.25625,1.2566,30400000.0
2009-04-17 00:02:00,1.2567,1.2569,1.25645,1.2569,27200000.0
2009-04-17 00:03:00,1.2569,1.257,1.25635,1.2565,28800000.0
2009-04-17 00:04:00,1.2565,1.25695,1.2564,1.25695,24000000.0
2009-04-17 00:05:00,1.25685,1.25685,1.2563,1.2563,4800000.0
2009-04-17 00:06:00,1.2566,1.25685,1.2563,1.2563,12800000.0
2009-04-17 00:07:00,1.2565,1.2572,1.2561,1.2572,62800000.0
2009-04-17 00:08:00,1.2571,1.2572,1.2561,1.25625,44400000.0
2009-04-17 00:09:00,1.25635,1.25645,1.25595,1.256,15000000.0
2009-04-17 00:10:00,1.256,1.25615,1.256,1.2561,12000000.0
2009-04-17 00:11:00,1.2561,1.25695,1.2561,1.25695,6800000.0
2009-04-17 00:12:00,1.25695,1.25695,1.25595,1.25695,28800000.0
2009-04-17 00:13:00,1.25695,1.25735,1.25695,1.25735,11200000.0
2009-04-17 00:14:00,1.2573,1.2573,1.25645,1.2566,11200000.0
2009-04-17 00:15:00,1.25655,1.2566,1.25655,1.25655,3600000.0
2009-04-17 00:16:00,1.2566,1.25695,1.25645,1.25695,9400000.0
2009-04-17 00:17:00,1.2572,1.25745,1.25685,1.25715,17600000.0
2009-04-17 00:18:00,1.2571,1.25725,1.2569,1.2571,17600000.0
2009-04-17 00:19:00,1.2571,1.2571,1.2565,1.25655,23000000.0
2009-04-17 00:20:00,1.2566,1.25695,1.2564,1.2567,22000000.0
2009-04-17 00:21:00,1.2568,1.2568,1.25645,1.2565,5200000.0
2009-04-17 00:22:00,1.2565,1.2565,1.25635,1.25635,15200000.0
2009-04-17 00:23:00,1.25635,1.25635,1.25635,1.25635,2600000.0
2009-04-17 00:24:00,1.2565,1.2566,1.2564,1.2564,4800000.0
2009-04-17 00:25:00,1.25645,1.25645,1.25555,1.25555,31200000.0
2009-04-17 00:26:00,1.25625,1.2563,1.25545,1.25545,46600000.0
2009-04-17 00:27:00,1.2557,1.25685,1.2557,1.2563,54400000.0
2009-04-17 00:28:00,1.25605,1.25605,1.2556,1.2559,20600000.0
2009-04-17 00:29:00,1.25605,1.25605,1.25575,1.25595,38800000.0
2009-04-17 00:30:00,1.2561,1.2564,1.25605,1.25615,18200000.0
2009-04-17 00:31:00,1.2562,1.2563,1.2562,1.2563,4800000.0
2009-04-17 00:32:00,1.2564,1.2564,1.2564,1.2564,1200000.0
2009-04-17 00:33:00,1.2555,1.25552,1.2555,1.25552,14800000.0
2009-04-17 00:34:00,1.25655,1.2566,1.25635,1.2564,14800000.0
2009-04-17 00:35:00,1.2564,1.2568,1.25635,1.2568,36800000.0
2009-04-17 00:36:00,1.2568,1.2568,1.2568,1.2568,14400000.0
2009-04-17 00:37:00,1.2567,1.2567,1.25625,1.25635,7200000.0
2009-04-17 00:38:00,1.25645,1.2568,1.25605,1.2565,61000000.0
2009-04-17 00:39:00,1.2568,1.25715,1.2568,1.2569,11200000.0
2009-04-17 00:40:00,1.25695,1.2572,1.2568,1.2568,31400000.0
2009-04-17 00:41:00,1.25705,1.25755,1.2567,1.25755,44800000.0
2009-04-17 00:42:00,1.2576,1.2576,1.2566,1.25685,189800000.0
2009-04-17 00:43:00,1.25685,1.25685,1.25655,1.25655,3200000.0
2009-04-17 00:44:00,1.25635,1.2573,1.25625,1.25695,168000000.0
2009-04-17 00:45:00,1.257,1.25725,1.25505,1.25635,22600000.0
2009-04-17 00:46:00,1.25655,1.2568,1.25645,1.2568,9600000.0
2009-04-17 00:47:00,1.25655,1.25665,1.256,1.2564,16000000.0
2009-04-17 00:48:00,1.25655,1.25685,1.2552,1.2557,65600000.0
2009-04-17 00:49:00,1.2558,1.2558,1.25575,1.25575,2800000.0
2009-04-17 00:50:00,1.2559,1.2559,1.2553,1.2553,3200000.0
2009-04-17 00:51:00,1.25555,1.2561,1.2548,1.2556,117200000.0
2009-04-17 00:52:00,1.2555,1.2555,1.25485,1.25495,47000000.0
2009-04-17 00:53:00,1.2551,1.2557,1.25485,1.25495,27000000.0
2009-04-17 00:54:00,1.25505,1.2556,1.25505,1.25535,40400000.0
2009-04-17 00:55:00,1.2553,1.25545,1.25525,1.25525,36200000.0
2009-04-17 00:56:00,1.2552,1.2552,1.25495,1.255,28600000.0
2009-04-17 00:57:00,1.255,1.255,1.25495,1.25495,21200000.0
2009-04-17 00:58:00,1.25495,1.25495,1.25495,1.25495,1000000.0
2009-04-17 00:59:00,1.25495,1.25495,1.25495,1.25495,24400000.0
2009-04-17 01:00:00,1.255,1.25505,1.25495,1.25505,32200000.0
2009-04-17 01:01:00,1.2551,1.25565,1.2549,1.25565,55400000.0
2009-04-17 01:02:00,1.25565,1.25565,1.25565,1.25565,31000000.0
2009-04-17 01:03:00,1.25565,1.25565,1.25565,1.25565,13000000.0
2009-04-17 01:04:00,1.25565,1.2558,1.25565,1.2558,12600000.0
2009-04-17 01:05:00,1.2558,1.2558,1.2548,1.2548,10200000.0
2009-04-17 01:06:00,1.25495,1.2556,1.25485,1.2556,28000000.0
2009-04-17 01:07:00,1.2556,1.2556,1.2556,1.2556,11000000.0
2009-04-17 01:08:00,1.2556,1.2559,1.2556,1.25585,23000000.0
2009-04-17 01:09:00,1.25605,1.25605,1.2548,1.25545,81000000.0
2009-04-17 01:10:00,1.25545,1.25565,1.2554,1.25555,29400000.0
2009-04-17 01:11:00,1.25555,1.256,1.2551,1.25535,30200000.0
2009-04-17 01:12:00,1.256,1.256,1.25515,1.2553,16000000.0
2009-04-17 01:13:00,1.25525,1.25525,1.2549,1.2549,9400000.0
2009-04-17 01:14:00,1.2552,1.2552,1.25485,1.25485,8400000.0
2009-04-17 01:15:00,1.25495,1.25495,1.25495,1.25495,35800000.0
2009-04-17 01:16:00,1.25495,1.25515,1.25485,1.25495,16400000.0
2009-04-17 01:17:00,1.25495,1.25495,1.25495,1.25495,9000000.0
2009-04-17 01:18:00,1.25495,1.25495,1.25495,1.25495,12000000.0
2009-04-17 01:19:00,1.25495,1.25495,1.25495,1.25495,22000000.0
2009-04-17 01:20:00,1.25495,1.25495,1.25495,1.25495,15000000.0
2009-04-17 01:21:00,1.25495,1.25495,1.25495,1.25495,11000000.0
2009-04-17 01:22:00,1.25495,1.25495,1.25495,1.25495,18800000.0
2009-04-17 01:23:00,1.25495,1.25495,1.25495,1.25495,25000000.0
2009-04-17 01:24:00,1.25495,1.25495,1.25495,1.25495,9000000.0
2009-04-17 01:25:00,1.25495,1.25495,1.25495,1.25495,39600000.0
2009-04-17 01:26:00,1.25495,1.25495,1.2542,1.25435,21800000.0
2009-04-17 01:27:00,1.2544,1.2546,1.25435,1.25445,9600000.0
2009-04-17 01:28:00,1.25455,1.25455,1.25415,1.25425,9600000.0
2009-04-17 01:29:00,1.25435,1.25475,1.25435,1.2546,25600000.0
2009-04-17 01:30:00,1.2544,1.25475,1.25435,1.2546,35200000.0
2009-04-17 01:31:00,1.25388,1.25405,1.25364,1.25405,62200000.0
2009-04-17 01:32:00,1.25445,1.2547,1.25435,1.2547,17600000.0
2009-04-17 01:33:00,1.25465,1.2548,1.2538,1.2538,19200000.0
2009-04-17 01:34:00,1.2539,1.25415,1.2539,1.25415,6400000.0
2009-04-17 01:35:00,1.2541,1.2547,1.254,1.25455,28800000.0
2009-04-17 01:36:00,1.25465,1.25475,1.25395,1.2545,25600000.0
2009-04-17 01:37:00,1.2548,1.2555,1.25475,1.25475,22000000.0
2009-04-17 01:38:00,1.25485,1.25495,1.25475,1.25475,22400000.0
2009-04-17 01:39:00,1.25475,1.25475,1.2542,1.25435,52600000.0
2009-04-17 01:40:00,1.25465,1.25475,1.25465,1.2547,12800000.0
2009-04-17 01:41:00,1.25475,1.25475,1.25475,1.25475,20800000.0
2009-04-17 01:42:00,1.25475,1.255,1.2547,1.2547,40200000.0
2009-04-17 01:43:00,1.2548,1.25555,1.2548,1.25555,71000000.0
2009-04-17 01:44:00,1.2552,1.25535,1.25505,1.25535,28800000.0
2009-04-17 01:45:00,1.2555,1.25565,1.2549,1.25525,38400000.0
2009-04-17 01:46:00,1.25515,1.2553,1.25505,1.25525,65600000.0
2009-04-17 01:47:00,1.2553,1.2553,1.25475,1.2552,28800000.0
2009-04-17 01:48:00,1.25525,1.25525,1.25455,1.25455,93200000.0
2009-04-17 01:49:00,1.25465,1.255,1.25465,1.2549,50400000.0
2009-04-17 01:50:00,1.255,1.25535,1.255,1.2553,40600000.0
2009-04-17 01:51:00,1.25515,1.25555,1.25495,1.25555,50000000.0
2009-04-17 01:52:00,1.25555,1.25555,1.2544,1.2548,56200000.0
2009-04-17 01:53:00,1.2548,1.25555,1.25415,1.25445,116400000.0
2009-04-17 01:54:00,1.25445,1.2549,1.25445,1.2546,56800000.0
2009-04-17 01:55:00,1.25455,1.25465,1.25425,1.25445,22400000.0
2009-04-17 01:56:00,1.25455,1.25485,1.2542,1.25475,57600000.0
2009-04-17 01:57:00,1.2549,1.2549,1.25415,1.25415,144000000.0
2009-04-17 01:58:00,1.2542,1.25515,1.25395,1.2545,95600000.0
2009-04-17 01:59:00,1.25435,1.25485,1.25335,1.25355,124800000.0
2009-04-17 02:00:00,1.25365,1.2545,1.25255,1.2545,138600000.0
2009-04-17 02:01:00,1.25465,1.25515,1.2541,1.2544,126000000.0
2009-04-17 02:02:00,1.25445,1.25495,1.25415,1.25495,56000000.0
2009-04-17 02:03:00,1.25465,1.255,1.2541,1.25425,44600000.0
2009-04-17 02:04:00,1.2543,1.2555,1.25405,1.2555,45200000.0
2009-04-17 02:05:00,1.25525,1.2555,1.25485,1.25485,32000000.0
2009-04-17 02:06:00,1.25485,1.2552,1.2542,1.2548,66400000.0
2009-04-17 02:07:00,1.25465,1.2557,1.25425,1.2547,90000000.0
2009-04-17 02:08:00,1.25515,1.25525,1.25475,1.25475,30200000.0
2009-04-17 02:09:00,1.2548,1.25555,1.2548,1.25545,15600000.0
2009-04-17 02:10:00,1.2556,1.2556,1.255,1.25505,17600000.0
2009-04-17 02:11:00,1.25505,1.2557,1.25505,1.25505,67600000.0
2009-04-17 02:12:00,1.2551,1.2551,1.255,1.255,32200000.0
2009-04-17 02:13:00,1.255,1.2556,1.2548,1.255,133800000.0
2009-04-17 02:14:00,1.255,1.2552,1.2546,1.2547,52600000.0
2009-04-17 02:15:00,1.255,1.2552,1.25475,1.2552,75400000.0
2009-04-17 02:16:00,1.2552,1.25565,1.255,1.25525,81600000.0
2009-04-17 02:17:00,1.2553,1.25575,1.2552,1.2555,99200000.0
2009-04-17 02:18:00,1.2555,1.2555,1.25495,1.255,47200000.0
2009-04-17 02:19:00,1.255,1.2554,1.2549,1.255,67800000.0
2009-04-17 02:20:00,1.255,1.25545,1.2549,1.2551,98000000.0
2009-04-17 02:21:00,1.2551,1.2551,1.255,1.2551,29800000.0
2009-04-17 02:22:00,1.25525,1.25555,1.2552,1.2554,39400000.0
2009-04-17 02:23:00,1.2554,1.2555,1.2552,1.2555,73400000.0
2009-04-17 02:24:00,1.2555,1.25565,1.25535,1.2554,44600000.0
2009-04-17 02:25:00,1.25545,1.25575,1.25545,1.2556,32000000.0
2009-04-17 02:26:00,1.25565,1.25565,1.2553,1.2555,40400000.0
2009-04-17 02:27:00,1.2555,1.2556,1.25545,1.25545,41400000.0
2009-04-17 02:28:00,1.25555,1.25575,1.2554,1.2554,24600000.0
2009-04-17 02:29:00,1.25545,1.2556,1.2554,1.2555,37800000.0
2009-04-17 02:30:00,1.2555,1.25585,1.25525,1.2556,50200000.0
2009-04-17 02:31:00,1.2555,1.2564,1.2554,1.25595,80800000.0
2009-04-17 02:32:00,1.256,1.2565,1.25595,1.25605,39200000.0
2009-04-17 02:33:00,1.2561,1.25645,1.25505,1.2559,52200000.0
2009-04-17 02:34:00,1.256,1.2565,1.2559,1.2561,56000000.0
2009-04-17 02:35:00,1.2561,1.25635,1.25525,1.25525,42800000.0
2009-04-17 02:36:00,1.2553,1.2553,1.2552,1.2552,3200000.0
2009-04-17 02:37:00,1.2555,1.2563,1.2554,1.2558,31000000.0
2009-04-17 02:38:00,1.25595,1.25625,1.25595,1.2561,16000000.0
2009-04-17 02:39:00,1.256,1.25625,1.256,1.25615,40000000.0
2009-04-17 02:40:00,1.2561,1.25645,1.25605,1.25625,35600000.0
2009-04-17 02:41:00,1.25615,1.25615,1.2557,1.25605,37000000.0
2009-04-17 02:42:00,1.25605,1.25605,1.25565,1.2557,33600000.0
2009-04-17 02:43:00,1.2557,1.25585,1.2555,1.2555,40800000.0
2009-04-17 02:44:00,1.2555,1.2556,1.2554,1.25555,25600000.0
2009-04-17 02:45:00,1.2556,1.2556,1.255,1.2551,41600000.0
2009-04-17 02:46:00,1.2551,1.2554,1.2549,1.25505,82800000.0
2009-04-17 02:47:00,1.25515,1.25525,1.25495,1.25525,32000000.0
2009-04-17 02:48:00,1.25515,1.25535,1.255,1.2552,28800000.0
2009-04-17 02:49:00,1.25515,1.2559,1.25515,1.2559,43200000.0
2009-04-17 02:50:00,1.2554,1.2564,1.25515,1.25635,36800000.0
2009-04-17 02:51:00,1.25635,1.2564,1.2563,1.2564,9600000.0
2009-04-17 02:52:00,1.25645,1.2565,1.2561,1.2564,35200000.0
2009-04-17 02:53:00,1.25635,1.2565,1.2561,1.2564,38400000.0
2009-04-17 02:54:00,1.2565,1.25665,1.2564,1.2565,28800000.0
2009-04-17 02:55:00,1.2565,1.2569,1.25605,1.25645,87200000.0
2009-04-17 02:56:00,1.2564,1.25695,1.25565,1.25695,65400000.0
2009-04-17 02:57:00,1.25695,1.2571,1.2557,1.25615,104200000.0
2009-04-17 02:58:00,1.25615,1.25615,1.2557,1.2558,56400000.0
2009-04-17 02:59:00,1.25605,1.25705,1.2558,1.25685,49200000.0
2009-04-17 03:00:00,1.2569,1.25725,1.2568,1.2571,25600000.0
2009-04-17 03:01:00,1.25755,1.25755,1.2571,1.2572,24000000.0
2009-04-17 03:02:00,1.2572,1.2573,1.2572,1.2573,19400000.0
2009-04-17 03:03:00,1.25735,1.25735,1.25705,1.25705,30400000.0
2009-04-17 03:04:00,1.2571,1.25745,1.2569,1.25705,18800000.0
2009-04-17 03:05:00,1.25705,1.25715,1.25675,1.25685,40600000.0
2009-04-17 03:06:00,1.2569,1.2573,1.2568,1.25725,46600000.0
2009-04-17 03:07:00,1.25705,1.25705,1.2567,1.2568,38800000.0
2009-04-17 03:08:00,1.2568,1.2572,1.2566,1.25715,144600000.0
2009-04-17 03:09:00,1.2572,1.25725,1.25695,1.257,85600000.0
2009-04-17 03:10:00,1.2569,1.2578,1.2569,1.25765,97600000.0
2009-04-17 03:11:00,1.25765,1.25795,1.2573,1.25745,49600000.0
2009-04-17 03:12:00,1.2576,1.2576,1.257,1.25705,28400000.0
2009-04-17 03:13:00,1.257,1.2578,1.2569,1.2574,80000000.0
2009-04-17 03:14:00,1.25745,1.25805,1.25715,1.2573,88200000.0
2009-04-17 03:15:00,1.2573,1.25735,1.25675,1.25675,46400000.0
2009-04-17 03:16:00,1.25685,1.257,1.2565,1.2567,46400000.0
2009-04-17 03:17:00,1.2568,1.2575,1.25665,1.257,53800000.0
2009-04-17 03:18:00,1.25695,1.2573,1.25695,1.2573,16800000.0
2009-04-17 03:19:00,1.2573,1.2573,1.257,1.257,40000000.0
2009-04-17 03:20:00,1.257,1.25715,1.2567,1.25695,68600000.0
2009-04-17 03:21:00,1.2569,1.25715,1.2567,1.2571,52800000.0
2009-04-17 03:22:00,1.2571,1.2573,1.25655,1.2568,110400000.0
2009-04-17 03:23:00,1.2566,1.25695,1.25625,1.25625,25800000.0
2009-04-17 03:24:00,1.2564,1.25655,1.2561,1.25635,38400000.0
2009-04-17 03:25:00,1.25645,1.25675,1.25645,1.25675,6400000.0
2009-04-17 03:26:00,1.2567,1.2567,1.25635,1.25635,22400000.0
2009-04-17 03:27:00,1.2564,1.25665,1.25615,1.25645,43200000.0
2009-04-17 03:28:00,1.2565,1.25685,1.2564,1.2566,36200000.0
2009-04-17 03:29:00,1.2566,1.25775,1.2566,1.25775,53600000.0
2009-04-17 03:30:00,1.25785,1.25835,1.25725,1.25775,95200000.0
2009-04-17 03:31:00,1.2576,1.2578,1.2573,1.2575,43200000.0
2009-04-17 03:32:00,1.2575,1.2575,1.25715,1.25715,36800000.0
2009-04-17 03:33:00,1.25725,1.2574,1.25675,1.257,33400000.0
2009-04-17 03:34:00,1.257,1.25715,1.25695,1.25695,18800000.0
2009-04-17 03:35:00,1.25705,1.25715,1.2567,1.25715,37600000.0
2009-04-17 03:36:00,1.25715,1.25755,1.25715,1.2572,60000000.0
2009-04-17 03:37:00,1.2573,1.2577,1.2571,1.2571,43800000.0
2009-04-17 03:38:00,1.25735,1.25735,1.25695,1.257,24000000.0
2009-04-17 03:39:00,1.257,1.2573,1.257,1.2573,16000000.0
2009-04-17 03:40:00,1.25735,1.25785,1.25715,1.2572,51200000.0
2009-04-17 03:41:00,1.2572,1.2572,1.2571,1.2571,30200000.0
2009-04-17 03:42:00,1.257,1.25745,1.257,1.25745,30800000.0
2009-04-17 03:43:00,1.2574,1.25745,1.25725,1.25725,16000000.0
2009-04-17 03:44:00,1.2573,1.2574,1.257,1.2571,19200000.0
2009-04-17 03:45:00,1.257,1.257,1.2569,1.2569,38400000.0
2009-04-17 03:46:00,1.25645,1.25745,1.25645,1.25745,56400000.0
2009-04-17 03:47:00,1.25745,1.2575,1.2571,1.2575,28800000.0
2009-04-17 03:48:00,1.2576,1.25775,1.25715,1.2573,42600000.0
2009-04-17 03:49:00,1.2574,1.2577,1.2573,1.25755,56000000.0
2009-04-17 03:50:00,1.2575,1.2576,1.25735,1.25735,17600000.0
2009-04-17 03:51:00,1.2575,1.2575,1.2573,1.2574,59200000.0
2009-04-17 03:52:00,1.2574,1.2576,1.25535,1.25665,35200000.0
2009-04-17 03:53:00,1.2568,1.2568,1.2568,1.2568,1600000.0
2009-04-17 03:54:00,1.2568,1.2568,1.2567,1.2568,11200000.0
2009-04-17 03:55:00,1.2568,1.2568,1.25675,1.25675,3200000.0
2009-04-17 03:56:00,1.25665,1.25675,1.25645,1.25655,41600000.0
2009-04-17 03:57:00,1.2567,1.25725,1.2567,1.25705,42600000.0
2009-04-17 03:58:00,1.25705,1.2572,1.2567,1.2568,50400000.0
2009-04-17 03:59:00,1.2568,1.2575,1.2568,1.2573,53800000.0
2009-04-17 04:00:00,1.2574,1.2576,1.25715,1.25755,42800000.0
2009-04-17 04:01:00,1.25745,1.25765,1.2573,1.25765,70600000.0
2009-04-17 04:02:00,1.25765,1.25855,1.25725,1.2578,80800000.0
2009-04-17 04:03:00,1.258,1.25805,1.25715,1.25715,22400000.0
2009-04-17 04:04:00,1.25765,1.2578,1.25715,1.2576,22400000.0
2009-04-17 04:05:00,1.25735,1.2577,1.25735,1.25745,12800000.0
2009-04-17 04:06:00,1.25745,1.25755,1.2571,1.25755,8000000.0
2009-04-17 04:07:00,1.25735,1.25735,1.25735,1.25735,3200000.0
2009-04-17 04:08:00,1.25745,1.2576,1.25745,1.25755,8000000.0
2009-04-17 04:09:00,1.25745,1.25745,1.2573,1.25735,11200000.0
2009-04-17 04:10:00,1.25735,1.25745,1.2573,1.25745,25600000.0
2009-04-17 04:11:00,1.25735,1.25785,1.25735,1.25785,32000000.0
2009-04-17 04:12:00,1.2577,1.2577,1.2566,1.25695,44800000.0
2009-04-17 04:13:00,1.25675,1.25685,1.2567,1.25685,22400000.0
2009-04-17 04:14:00,1.25685,1.25685,1.2563,1.2564,11200000.0
2009-04-17 04:15:00,1.25645,1.25655,1.25645,1.25655,4800000.0
2009-04-17 04:16:00,1.2565,1.2566,1.25645,1.2566,11000000.0
2009-04-17 04:17:00,1.2566,1.2567,1.2565,1.25665,31400000.0
2009-04-17 04:18:00,1.2567,1.2567,1.2566,1.2567,14400000.0
2009-04-17 04:19:00,1.25675,1.2568,1.2567,1.25675,20800000.0
2009-04-17 04:20:00,1.2568,1.2572,1.25675,1.2572,16800000.0
2009-04-17 04:21:00,1.2572,1.2578,1.2572,1.25765,10400000.0
2009-04-17 04:22:00,1.2578,1.2578,1.25725,1.25745,30400000.0
2009-04-17 04:23:00,1.25725,1.2583,1.25655,1.2571,132800000.0
2009-04-17 04:24:00,1.2573,1.25775,1.257,1.2571,41600000.0
2009-04-17 04:25:00,1.2572,1.25745,1.2568,1.25745,51200000.0
2009-04-17 04:26:00,1.25725,1.25755,1.2571,1.2572,41600000.0
2009-04-17 04:27:00,1.25705,1.2577,1.25675,1.25725,64000000.0
2009-04-17 04:28:00,1.25715,1.2578,1.2567,1.2578,43200000.0
2009-04-17 04:29:00,1.2578,1.2579,1.2571,1.2574,32000000.0
2009-04-17 04:30:00,1.25735,1.25775,1.25725,1.2577,57600000.0
2009-04-17 04:31:00,1.2575,1.2579,1.25735,1.2579,35200000.0
2009-04-17 04:32:00,1.25755,1.25815,1.25685,1.25815,66600000.0
2009-04-17 04:33:00,1.25805,1.2584,1.25775,1.2579,56400000.0
2009-04-17 04:34:00,1.2578,1.2579,1.25715,1.2572,110400000.0
2009-04-17 04:35:00,1.2572,1.2578,1.2565,1.2578,57400000.0
2009-04-17 04:36:00,1.2579,1.2579,1.2565,1.25705,82600000.0
2009-04-17 04:37:00,1.2571,1.2571,1.25635,1.25655,57600000.0
2009-04-17 04:38:00,1.25665,1.2576,1.25625,1.25665,70200000.0
2009-04-17 04:39:00,1.2568,1.25725,1.2567,1.2569,48000000.0
2009-04-17 04:40:00,1.257,1.25755,1.25695,1.25735,43200000.0
2009-04-17 04:41:00,1.2574,1.25785,1.25735,1.25755,20800000.0
2009-04-17 04:42:00,1.2573,1.25785,1.2573,1.25785,20800000.0
2009-04-17 04:43:00,1.25765,1.25795,1.25735,1.25745,44200000.0
2009-04-17 04:44:00,1.257,1.257,1.2566,1.2566,20600000.0
2009-04-17 04:45:00,1.2567,1.2573,1.2567,1.25705,22400000.0
2009-04-17 04:46:00,1.2571,1.2571,1.257,1.257,6400000.0
2009-04-17 04:47:00,1.2571,1.25725,1.257,1.25725,11200000.0
2009-04-17 04:48:00,1.2573,1.2575,1.2569,1.2575,45200000.0
2009-04-17 04:49:00,1.2575,1.2576,1.25685,1.25685,37200000.0
2009-04-17 04:50:00,1.2565,1.25695,1.25575,1.2559,72600000.0
2009-04-17 04:51:00,1.2558,1.2563,1.2558,1.25585,36600000.0
2009-04-17 04:52:00,1.2558,1.25655,1.25505,1.2565,78800000.0
2009-04-17 04:53:00,1.2565,1.2576,1.2564,1.2566,58200000.0
2009-04-17 04:54:00,1.2571,1.2571,1.25635,1.2567,59600000.0
2009-04-17 04:55:00,1.2567,1.25695,1.25665,1.25665,53600000.0
2009-04-17 04:56:00,1.25675,1.25705,1.2565,1.25685,52200000.0
2009-04-17 04:57:00,1.25685,1.25685,1.25615,1.25615,25600000.0
2009-04-17 04:58:00,1.25625,1.25625,1.2561,1.25615,8000000.0
2009-04-17 04:59:00,1.2562,1.25635,1.2555,1.25555,43000000.0
2009-04-17 05:00:00,1.2555,1.2563,1.25545,1.2563,32000000.0
2009-04-17 05:01:00,1.25595,1.2565,1.25585,1.2562,20800000.0
2009-04-17 05:02:00,1.2563,1.25715,1.25625,1.25675,20800000.0
2009-04-17 05:03:00,1.2565,1.25735,1.2562,1.2565,23600000.0
2009-04-17 05:04:00,1.2565,1.25685,1.2565,1.25665,60400000.0
2009-04-17 05:05:00,1.2565,1.2573,1.2565,1.2569,98200000.0
2009-04-17 05:06:00,1.2569,1.2569,1.25655,1.25655,46600000.0
2009-04-17 05:07:00,1.2566,1.2566,1.256,1.256,31200000.0
2009-04-17 05:08:00,1.256,1.25615,1.256,1.25615,6400000.0
2009-04-17 05:09:00,1.25625,1.25635,1.25625,1.25635,6400000.0
2009-04-17 05:10:00,1.25645,1.2567,1.25635,1.2566,14400000.0
2009-04-17 05:11:00,1.2567,1.25685,1.25625,1.25625,60000000.0
2009-04-17 05:12:00,1.2564,1.25655,1.2563,1.2564,49400000.0
2009-04-17 05:13:00,1.2564,1.2566,1.2562,1.2562,59200000.0
2009-04-17 05:14:00,1.2567,1.25685,1.256,1.256,61200000.0
2009-04-17 05:15:00,1.25635,1.25655,1.2563,1.2563,14400000.0
2009-04-17 05:16:00,1.2565,1.2565,1.2563,1.25635,14000000.0
2009-04-17 05:17:00,1.2564,1.25655,1.25625,1.2563,26200000.0
2009-04-17 05:18:00,1.25635,1.2566,1.25625,1.25645,25800000.0
2009-04-17 05:19:00,1.2565,1.2565,1.2562,1.2562,14800000.0
2009-04-17 05:20:00,1.2563,1.2563,1.2561,1.2561,33400000.0
2009-04-17 05:21:00,1.25605,1.25615,1.25605,1.2561,14200000.0
2009-04-17 05:22:00,1.2561,1.2564,1.25595,1.2564,21200000.0
2009-04-17 05:23:00,1.2563,1.2563,1.2558,1.25585,46600000.0
2009-04-17 05:24:00,1.25615,1.25635,1.2559,1.2563,37200000.0
2009-04-17 05:25:00,1.2563,1.25655,1.2561,1.25635,29800000.0
2009-04-17 05:26:00,1.25615,1.25625,1.2561,1.2562,10600000.0
2009-04-17 05:27:00,1.2562,1.2562,1.2561,1.2562,22200000.0
2009-04-17 05:28:00,1.2562,1.25655,1.25595,1.256,55600000.0
2009-04-17 05:29:00,1.256,1.25645,1.25575,1.25635,47000000.0
2009-04-17 05:30:00,1.25645,1.25785,1.25605,1.2574,65000000.0
2009-04-17 05:31:00,1.2574,1.2574,1.25675,1.25675,45800000.0
2009-04-17 05:32:00,1.2568,1.2568,1.25635,1.2564,24200000.0
2009-04-17 05:33:00,1.2564,1.2571,1.2561,1.25665,89600000.0
2009-04-17 05:34:00,1.2567,1.2567,1.2564,1.2564,30400000.0
2009-04-17 05:35:00,1.2564,1.2564,1.2563,1.2563,4200000.0
2009-04-17 05:36:00,1.2562,1.2566,1.2562,1.2566,13800000.0
2009-04-17 05:37:00,1.2568,1.25735,1.25645,1.25665,35200000.0
2009-04-17 05:38:00,1.25665,1.257,1.2566,1.2566,29400000.0
2009-04-17 05:39:00,1.25665,1.257,1.2566,1.25665,21200000.0
2009-04-17 05:40:00,1.2567,1.2569,1.2567,1.2568,13600000.0
2009-04-17 05:41:00,1.2568,1.25725,1.25655,1.257,56000000.0
2009-04-17 05:42:00,1.2571,1.25725,1.25665,1.2568,23400000.0
2009-04-17 05:43:00,1.2568,1.2568,1.2561,1.2561,16800000.0
2009-04-17 05:44:00,1.256,1.256,1.2558,1.2558,41200000.0
2009-04-17 05:45:00,1.25575,1.2559,1.2557,1.2558,37400000.0
2009-04-17 05:46:00,1.2558,1.2562,1.2557,1.2562,16800000.0
2009-04-17 05:47:00,1.256,1.2564,1.2557,1.25615,39600000.0
2009-04-17 05:48:00,1.2558,1.2562,1.2558,1.2562,10000000.0
2009-04-17 05:49:00,1.25595,1.2562,1.25555,1.2558,52600000.0
2009-04-17 05:50:00,1.2557,1.25645,1.25565,1.25625,88200000.0
2009-04-17 05:51:00,1.2561,1.25685,1.2561,1.25655,32000000.0
2009-04-17 05:52:00,1.25645,1.2565,1.25645,1.2565,6200000.0
2009-04-17 05:53:00,1.2565,1.2565,1.2563,1.25635,21200000.0
2009-04-17 05:54:00,1.25635,1.2568,1.2562,1.25645,42400000.0
2009-04-17 05:55:00,1.2566,1.2566,1.2561,1.2563,42000000.0
2009-04-17 05:56:00,1.2563,1.25635,1.2563,1.25635,16000000.0
2009-04-17 05:57:00,1.2563,1.2566,1.2561,1.25625,27200000.0
2009-04-17 05:58:00,1.25625,1.2564,1.256,1.256,42000000.0
2009-04-17 05:59:00,1.256,1.256,1.25545,1.2555,57400000.0
2009-04-17 06:00:00,1.25555,1.25555,1.2553,1.25545,4800000.0
2009-04-17 06:01:00,1.2553,1.2555,1.2553,1.2553,10800000.0
2009-04-17 06:02:00,1.25545,1.25565,1.2552,1.25565,28400000.0
2009-04-17 06:03:00,1.25545,1.25565,1.25535,1.25555,20000000.0
2009-04-17 06:04:00,1.2558,1.2558,1.25565,1.25565,6000000.0
2009-04-17 06:05:00,1.25565,1.2559,1.2556,1.2557,85400000.0
2009-04-17 06:06:00,1.2557,1.25615,1.2557,1.256,60400000.0
2009-04-17 06:07:00,1.256,1.25625,1.2559,1.25615,23600000.0
2009-04-17 06:08:00,1.2558,1.2564,1.2558,1.256,54400000.0
2009-04-17 06:09:00,1.2561,1.2566,1.25605,1.2566,14400000.0
2009-04-17 06:10:00,1.2566,1.2569,1.2558,1.2558,63800000.0
2009-04-17 06:11:00,1.2559,1.2566,1.25565,1.256,68200000.0
2009-04-17 06:12:00,1.25615,1.25615,1.2558,1.2558,26200000.0
2009-04-17 06:13:00,1.2558,1.25695,1.2555,1.25595,95600000.0
2009-04-17 06:14:00,1.256,1.25665,1.256,1.25665,34600000.0
2009-04-17 06:15:00,1.25645,1.2565,1.2562,1.2562,29000000.0
2009-04-17 06:16:00,1.2561,1.25625,1.2558,1.2559,54800000.0
2009-04-17 06:17:00,1.25585,1.2562,1.2556,1.2557,63800000.0
2009-04-17 06:18:00,1.2558,1.25645,1.25545,1.2558,82400000.0
2009-04-17 06:19:00,1.25575,1.25625,1.2555,1.2557,108400000.0
2009-04-17 06:20:00,1.2557,1.2557,1.2555,1.2557,53800000.0
2009-04-17 06:21:00,1.25555,1.2558,1.25525,1.25575,54200000.0
2009-04-17 06:22:00,1.25575,1.2559,1.25525,1.2555,52400000.0
2009-04-17 06:23:00,1.2555,1.25645,1.2543,1.25595,94000000.0
2009-04-17 06:24:00,1.2561,1.2561,1.2548,1.2549,71400000.0
2009-04-17 06:25:00,1.2549,1.2559,1.2548,1.25575,83000000.0
2009-04-17 06:26:00,1.2556,1.2557,1.255,1.2551,71000000.0
2009-04-17 06:27:00,1.2552,1.25535,1.2551,1.2552,33200000.0
2009-04-17 06:28:00,1.2552,1.25665,1.2552,1.25665,33200000.0
2009-04-17 06:29:00,1.25665,1.25665,1.25525,1.2553,65600000.0
2009-04-17 06:30:00,1.2552,1.256,1.25515,1.256,87000000.0
2009-04-17 06:31:00,1.25605,1.2565,1.25595,1.256,48600000.0
2009-04-17 06:32:00,1.25545,1.2566,1.25545,1.2566,26000000.0
2009-04-17 06:33:00,1.2565,1.2569,1.25625,1.2569,28800000.0
2009-04-17 06:34:00,1.25695,1.25695,1.25675,1.25685,19200000.0
2009-04-17 06:35:00,1.25695,1.25695,1.2563,1.2564,29200000.0
2009-04-17 06:36:00,1.25585,1.256,1.25585,1.25595,27800000.0
2009-04-17 06:37:00,1.25595,1.25595,1.25595,1.25595,4800000.0
2009-04-17 06:38:00,1.25577,1.25577,1.2557,1.2557,25600000.0
2009-04-17 06:39:00,1.2562,1.2567,1.256,1.2561,25600000.0
2009-04-17 06:40:00,1.2561,1.2562,1.25595,1.25605,18200000.0
2009-04-17 06:41:00,1.2561,1.25665,1.25605,1.2564,65200000.0
2009-04-17 06:42:00,1.2564,1.2575,1.2563,1.2573,65400000.0
2009-04-17 06:43:00,1.25745,1.25755,1.2573,1.2573,45000000.0
2009-04-17 06:44:00,1.2573,1.2577,1.257,1.2576,82400000.0
2009-04-17 06:45:00,1.2574,1.2579,1.25705,1.25755,92600000.0
2009-04-17 06:46:00,1.2575,1.2575,1.2569,1.25695,73200000.0
2009-04-17 06:47:00,1.25695,1.25745,1.25675,1.25715,44400000.0
2009-04-17 06:48:00,1.2572,1.2577,1.2572,1.2577,58800000.0
2009-04-17 06:49:00,1.2578,1.2578,1.2573,1.2574,71200000.0
2009-04-17 06:50:00,1.2573,1.25755,1.2572,1.25755,39400000.0
2009-04-17 06:51:00,1.2575,1.2579,1.2575,1.25765,22400000.0
2009-04-17 06:52:00,1.2576,1.2576,1.2573,1.25745,52800000.0
2009-04-17 06:53:00,1.25765,1.2577,1.2573,1.2573,19600000.0
2009-04-17 06:54:00,1.25745,1.25745,1.2573,1.2574,15200000.0
2009-04-17 06:55:00,1.2573,1.2574,1.2573,1.25735,20200000.0
2009-04-17 06:56:00,1.25735,1.2576,1.25735,1.25755,22800000.0
2009-04-17 06:57:00,1.25755,1.2577,1.2575,1.2576,20800000.0
2009-04-17 06:58:00,1.2577,1.25805,1.2577,1.25805,11000000.0
2009-04-17 06:59:00,1.2581,1.2585,1.25805,1.2585,14400000.0
2009-04-17 07:00:00,1.2585,1.2586,1.2576,1.2576,50400000.0
2009-04-17 07:01:00,1.2577,1.258,1.2577,1.258,13800000.0
2009-04-17 07:02:00,1.25805,1.25825,1.25755,1.2576,22800000.0
2009-04-17 07:03:00,1.2575,1.2575,1.2574,1.25745,11800000.0
2009-04-17 07:04:00,1.25745,1.2583,1.2574,1.25815,58400000.0
2009-04-17 07:05:00,1.2581,1.2583,1.258,1.25815,27200000.0
2009-04-17 07:06:00,1.25825,1.2586,1.25825,1.2585,14400000.0
2009-04-17 07:07:00,1.2585,1.25905,1.2584,1.25905,38000000.0
2009-04-17 07:08:00,1.25895,1.25895,1.2584,1.2584,44200000.0
2009-04-17 07:09:00,1.2585,1.25855,1.2584,1.25855,32000000.0
2009-04-17 07:10:00,1.25855,1.25875,1.25845,1.25845,12800000.0
2009-04-17 07:11:00,1.2584,1.2585,1.2582,1.2583,71000000.0
2009-04-17 07:12:00,1.2583,1.25845,1.25795,1.25835,74600000.0
2009-04-17 07:13:00,1.2583,1.2583,1.2579,1.25795,11000000.0
2009-04-17 07:14:00,1.25795,1.25795,1.25785,1.25785,9600000.0
2009-04-17 07:15:00,1.25785,1.25795,1.2577,1.2577,9600000.0
2009-04-17 07:16:00,1.25775,1.2585,1.2577,1.258,34000000.0
2009-04-17 07:17:00,1.25795,1.25795,1.25755,1.25765,26800000.0
2009-04-17 07:18:00,1.2577,1.2577,1.2572,1.2573,36200000.0
2009-04-17 07:19:00,1.2575,1.25765,1.2572,1.25765,42800000.0
2009-04-17 07:20:00,1.2574,1.25835,1.25735,1.25835,54600000.0
2009-04-17 07:21:00,1.25825,1.25825,1.2576,1.25775,56800000.0
2009-04-17 07:22:00,1.25775,1.2581,1.2577,1.2581,32000000.0
2009-04-17 07:23:00,1.2582,1.2585,1.25775,1.25785,30400000.0
2009-04-17 07:24:00,1.25785,1.25885,1.25785,1.2583,24000000.0
2009-04-17 07:25:00,1.2584,1.2587,1.2584,1.2587,8000000.0
2009-04-17 07:26:00,1.25765,1.2586,1.25765,1.2586,7400000.0
2009-04-17 07:27:00,1.2582,1.2582,1.25817,1.25817,12800000.0
2009-04-17 07:28:00,1.25825,1.2587,1.25825,1.2586,12800000.0
2009-04-17 07:29:00,1.2586,1.25875,1.2583,1.25835,34000000.0
2009-04-17 07:30:00,1.2584,1.25905,1.2582,1.2586,51200000.0
2009-04-17 07:31:00,1.2586,1.2589,1.2584,1.2588,33000000.0
2009-04-17 07:32:00,1.25895,1.25905,1.2581,1.2582,49600000.0
2009-04-17 07:33:00,1.25795,1.25825,1.25795,1.2582,20800000.0
2009-04-17 07:34:00,1.25795,1.2582,1.25795,1.258,25600000.0
2009-04-17 07:35:00,1.258,1.258,1.25735,1.25765,41600000.0
2009-04-17 07:36:00,1.2577,1.2577,1.2575,1.2575,25600000.0
2009-04-17 07:37:00,1.2575,1.25815,1.2573,1.25815,52200000.0
2009-04-17 07:38:00,1.25795,1.2586,1.2577,1.2578,66000000.0
2009-04-17 07:39:00,1.2579,1.2582,1.2579,1.2581,49600000.0
2009-04-17 07:40:00,1.25805,1.25835,1.2579,1.2582,63600000.0
2009-04-17 07:41:00,1.2582,1.25845,1.258,1.25805,54400000.0
2009-04-17 07:42:00,1.25805,1.2581,1.2579,1.25805,19200000.0
2009-04-17 07:43:00,1.25795,1.25805,1.25795,1.25805,6000000.0
2009-04-17 07:44:00,1.25795,1.25835,1.25795,1.2583,31000000.0
2009-04-17 07:45:00,1.2583,1.25835,1.25775,1.2579,30800000.0
2009-04-17 07:46:00,1.2578,1.25795,1.25775,1.2578,25000000.0
2009-04-17 07:47:00,1.2578,1.2583,1.2576,1.2583,27200000.0
2009-04-17 07:48:00,1.25855,1.2586,1.2584,1.25845,9600000.0
2009-04-17 07:49:00,1.2584,1.2584,1.2583,1.2584,4800000.0
2009-04-17 07:50:00,1.25855,1.2589,1.2581,1.2589,27200000.0
2009-04-17 07:51:00,1.25855,1.25885,1.2585,1.25885,29200000.0
2009-04-17 07:52:00,1.25895,1.259,1.25835,1.2584,62000000.0
2009-04-17 07:53:00,1.2584,1.2586,1.25825,1.2585,33000000.0
2009-04-17 07:54:00,1.2583,1.25885,1.25825,1.2586,25000000.0
2009-04-17 07:55:00,1.2586,1.2587,1.258,1.2584,38400000.0
2009-04-17 07:56:00,1.2582,1.25865,1.2582,1.25865,30400000.0
2009-04-17 07:57:00,1.25855,1.2586,1.258,1.2581,50000000.0
2009-04-17 07:58:00,1.2581,1.25855,1.2578,1.2584,37600000.0
2009-04-17 07:59:00,1.2584,1.2588,1.25815,1.2582,63400000.0
2009-04-17 08:00:00,1.2583,1.25875,1.258,1.25845,41600000.0
2009-04-17 08:01:00,1.2585,1.25915,1.2582,1.25865,31400000.0
2009-04-17 08:02:00,1.25875,1.25895,1.25835,1.2588,52800000.0
2009-04-17 08:03:00,1.2587,1.25875,1.2583,1.2585,99200000.0
2009-04-17 08:04:00,1.25875,1.25875,1.2583,1.2583,81400000.0
2009-04-17 08:05:00,1.2583,1.2587,1.2579,1.2587,67600000.0
2009-04-17 08:06:00,1.2586,1.2588,1.2579,1.2582,89400000.0
2009-04-17 08:07:00,1.25835,1.2585,1.2581,1.2583,83800000.0
2009-04-17 08:08:00,1.2583,1.2583,1.2576,1.2581,87000000.0
2009-04-17 08:09:00,1.2579,1.2587,1.2576,1.25825,115800000.0
2009-04-17 08:10:00,1.2583,1.2588,1.258,1.25815,82800000.0
2009-04-17 08:11:00,1.2581,1.25865,1.2581,1.25865,49200000.0
2009-04-17 08:12:00,1.2586,1.2592,1.2586,1.2587,70000000.0
2009-04-17 08:13:00,1.2587,1.2587,1.25775,1.2579,67600000.0
2009-04-17 08:14:00,1.2579,1.2582,1.2574,1.25765,84800000.0
2009-04-17 08:15:00,1.2577,1.2581,1.25745,1.25765,114200000.0
2009-04-17 08:16:00,1.2577,1.2579,1.2575,1.25775,77600000.0
2009-04-17 08:17:00,1.2577,1.25785,1.2576,1.2577,26600000.0
2009-04-17 08:18:00,1.2577,1.258,1.2577,1.258,33200000.0
2009-04-17 08:19:00,1.2582,1.25825,1.2579,1.2581,39600000.0
2009-04-17 08:20:00,1.25815,1.2587,1.25805,1.25835,92200000.0
2009-04-17 08:21:00,1.2584,1.2585,1.2581,1.2581,45600000.0
2009-04-17 08:22:00,1.2582,1.2584,1.2579,1.2584,54400000.0
2009-04-17 08:23:00,1.2585,1.25895,1.2583,1.25895,48000000.0
2009-04-17 08:24:00,1.25885,1.2591,1.2585,1.25905,74200000.0
2009-04-17 08:25:00,1.2593,1.2593,1.2585,1.25885,107000000.0
2009-04-17 08:26:00,1.25885,1.2594,1.25857,1.25895,78000000.0
2009-04-17 08:27:00,1.259,1.259,1.25835,1.2584,52200000.0
2009-04-17 08:28:00,1.25865,1.25865,1.25805,1.2584,78800000.0
2009-04-17 08:29:00,1.25825,1.2591,1.2579,1.25815,89600000.0
2009-04-17 08:30:00,1.2582,1.25845,1.25795,1.258,52800000.0
2009-04-17 08:31:00,1.258,1.259,1.258,1.25855,97200000.0
2009-04-17 08:32:00,1.2585,1.2591,1.25845,1.2588,49400000.0
2009-04-17 08:33:00,1.25925,1.2596,1.2591,1.2594,68800000.0
2009-04-17 08:34:00,1.2593,1.2601,1.2589,1.2589,129200000.0
2009-04-17 08:35:00,1.25885,1.2592,1.2585,1.25915,61200000.0
2009-04-17 08:36:00,1.2591,1.25925,1.25815,1.25925,99400000.0
2009-04-17 08:37:00,1.25935,1.2599,1.25935,1.25945,52800000.0
2009-04-17 08:38:00,1.25945,1.25955,1.259,1.259,56000000.0
2009-04-17 08:39:00,1.259,1.25905,1.2584,1.25905,59600000.0
2009-04-17 08:40:00,1.25905,1.25905,1.2582,1.2582,63000000.0
2009-04-17 08:41:00,1.25815,1.259,1.2581,1.25875,50400000.0
2009-04-17 08:42:00,1.2588,1.259,1.2584,1.2588,103000000.0
2009-04-17 08:43:00,1.2589,1.25915,1.2583,1.2584,108200000.0
2009-04-17 08:44:00,1.2585,1.259,1.25845,1.25865,39400000.0
2009-04-17 08:45:00,1.2587,1.2588,1.25835,1.2584,49600000.0
2009-04-17 08:46:00,1.2585,1.25865,1.2581,1.25825,43800000.0
2009-04-17 08:47:00,1.25815,1.2586,1.258,1.2582,61200000.0
2009-04-17 08:48:00,1.2581,1.25845,1.258,1.2581,40000000.0
2009-04-17 08:49:00,1.25825,1.2591,1.2582,1.25865,95200000.0
2009-04-17 08:50:00,1.2585,1.25885,1.2584,1.25875,57200000.0
2009-04-17 08:51:00,1.25855,1.25955,1.25845,1.25915,79200000.0
2009-04-17 08:52:00,1.25905,1.25915,1.2583,1.2584,109000000.0
2009-04-17 08:53:00,1.2585,1.2592,1.25845,1.2587,37400000.0
2009-04-17 08:54:00,1.2587,1.25925,1.2581,1.25915,86000000.0
2009-04-17 08:55:00,1.2592,1.2594,1.25845,1.25885,84600000.0
2009-04-17 08:56:00,1.25885,1.2589,1.25805,1.2582,56000000.0
2009-04-17 08:57:00,1.25795,1.2581,1.25765,1.2579,101200000.0
2009-04-17 08:58:00,1.2579,1.2586,1.25765,1.2581,83400000.0
2009-04-17 08:59:00,1.25815,1.25835,1.25755,1.25775,77600000.0
2009-04-17 09:00:00,1.2578,1.2584,1.2578,1.2581,55800000.0
2009-04-17 09:01:00,1.2582,1.2591,1.2578,1.25885,90400000.0
2009-04-17 09:02:00,1.25895,1.25895,1.25635,1.25775,78300000.0
2009-04-17 09:03:00,1.2579,1.2583,1.2575,1.258,45800000.0
2009-04-17 09:04:00,1.2581,1.2582,1.2576,1.2578,45400000.0
2009-04-17 09:05:00,1.2578,1.2583,1.2574,1.2578,108600000.0
2009-04-17 09:06:00,1.2577,1.25825,1.2574,1.25815,111800000.0
2009-04-17 09:07:00,1.25795,1.2584,1.25745,1.25745,67200000.0
2009-04-17 09:08:00,1.2576,1.2576,1.2571,1.2571,43200000.0
2009-04-17 09:09:00,1.2571,1.25755,1.2568,1.25735,59400000.0
2009-04-17 09:10:00,1.25735,1.2574,1.2569,1.25695,36800000.0
2009-04-17 09:11:00,1.25705,1.25795,1.2569,1.2574,73600000.0
2009-04-17 09:12:00,1.2571,1.2572,1.25685,1.257,68600000.0
2009-04-17 09:13:00,1.257,1.2571,1.2567,1.2568,43600000.0
2009-04-17 09:14:00,1.2567,1.25715,1.2562,1.25645,59400000.0
2009-04-17 09:15:00,1.2565,1.2569,1.2563,1.25685,89600000.0
2009-04-17 09:16:00,1.2569,1.2569,1.2561,1.2564,64000000.0
2009-04-17 09:17:00,1.2563,1.2565,1.2562,1.2565,42200000.0
2009-04-17 09:18:00,1.25655,1.257,1.2565,1.257,77400000.0
2009-04-17 09:19:00,1.257,1.2574,1.25645,1.25645,81600000.0
2009-04-17 09:20:00,1.25645,1.2565,1.2559,1.2559,51200000.0
2009-04-17 09:21:00,1.2559,1.25615,1.25545,1.25545,49200000.0
2009-04-17 09:22:00,1.25555,1.2561,1.25545,1.25565,22000000.0
2009-04-17 09:23:00,1.2557,1.2559,1.25545,1.25545,28800000.0
2009-04-17 09:24:00,1.2556,1.25585,1.2555,1.2557,46200000.0
2009-04-17 09:25:00,1.25585,1.256,1.2555,1.2558,50000000.0
2009-04-17 09:26:00,1.25595,1.25615,1.25575,1.25615,28800000.0
2009-04-17 09:27:00,1.2562,1.25625,1.25605,1.25605,27200000.0
2009-04-17 09:28:00,1.25595,1.25675,1.25575,1.25625,78400000.0
2009-04-17 09:29:00,1.25625,1.25625,1.25605,1.25605,26000000.0
2009-04-17 09:30:00,1.25615,1.25615,1.256,1.256,14200000.0
2009-04-17 09:31:00,1.25595,1.25615,1.25565,1.25615,78000000.0
2009-04-17 09:32:00,1.2558,1.25605,1.25555,1.256,77400000.0
2009-04-17 09:33:00,1.256,1.257,1.25565,1.25665,151200000.0
2009-04-17 09:34:00,1.25645,1.2568,1.2558,1.25595,89000000.0
2009-04-17 09:35:00,1.256,1.2561,1.2557,1.25585,84600000.0
2009-04-17 09:36:00,1.25595,1.2563,1.25565,1.2562,78400000.0
2009-04-17 09:37:00,1.25635,1.2567,1.25605,1.2567,62400000.0
2009-04-17 09:38:00,1.25655,1.2567,1.25605,1.2564,38400000.0
2009-04-17 09:39:00,1.2561,1.2573,1.2561,1.2567,54800000.0
2009-04-17 09:40:00,1.2567,1.257,1.2564,1.2566,71000000.0
2009-04-17 09:41:00,1.25665,1.25725,1.25665,1.25705,43200000.0
2009-04-17 09:42:00,1.25705,1.25725,1.2564,1.25665,75200000.0
2009-04-17 09:43:00,1.25675,1.2576,1.2567,1.2568,52800000.0
2009-04-17 09:44:00,1.2569,1.25735,1.25675,1.25675,49600000.0
2009-04-17 09:45:00,1.25655,1.25715,1.2565,1.2566,97600000.0
2009-04-17 09:46:00,1.2566,1.2568,1.25615,1.2568,78400000.0
2009-04-17 09:47:00,1.25675,1.257,1.2566,1.25665,44800000.0
2009-04-17 09:48:00,1.25665,1.25685,1.2565,1.25665,118400000.0
2009-04-17 09:49:00,1.2567,1.2571,1.2566,1.2569,65600000.0
2009-04-17 09:50:00,1.25695,1.2572,1.25695,1.2571,19200000.0
2009-04-17 09:51:00,1.257,1.2583,1.257,1.2578,48000000.0
2009-04-17 09:52:00,1.2576,1.25795,1.2573,1.2573,30400000.0
2009-04-17 09:53:00,1.2574,1.25745,1.2572,1.2573,31400000.0
2009-04-17 09:54:00,1.25735,1.2585,1.25725,1.25795,60200000.0
2009-04-17 09:55:00,1.2579,1.25795,1.25755,1.2578,19200000.0
2009-04-17 09:56:00,1.2579,1.25795,1.25745,1.25755,22400000.0
2009-04-17 09:57:00,1.2575,1.25765,1.2573,1.2576,30800000.0
2009-04-17 09:58:00,1.2577,1.2578,1.25745,1.25745,56000000.0
2009-04-17 09:59:00,1.25745,1.25765,1.2573,1.25765,48000000.0
2009-04-17 10:00:00,1.25765,1.25765,1.25725,1.25745,21800000.0
2009-04-17 10:01:00,1.25745,1.2578,1.25715,1.2572,100200000.0
2009-04-17 10:02:00,1.25725,1.258,1.25725,1.25785,48000000.0
2009-04-17 10:03:00,1.25785,1.25815,1.2573,1.2575,92800000.0
2009-04-17 10:04:00,1.2575,1.258,1.25745,1.25765,53200000.0
2009-04-17 10:05:00,1.2578,1.2578,1.2574,1.2574,72000000.0
2009-04-17 10:06:00,1.2573,1.2577,1.257,1.2571,40000000.0
2009-04-17 10:07:00,1.2571,1.258,1.257,1.25725,60800000.0
2009-04-17 10:08:00,1.2573,1.25815,1.2573,1.25765,87200000.0
2009-04-17 10:09:00,1.25775,1.25775,1.25745,1.2576,56000000.0
2009-04-17 10:10:00,1.25755,1.2586,1.25755,1.25775,102200000.0
2009-04-17 10:11:00,1.2577,1.25775,1.25715,1.2574,83000000.0
2009-04-17 10:12:00,1.2574,1.25745,1.2572,1.2574,59000000.0
2009-04-17 10:13:00,1.2574,1.25825,1.2574,1.2582,71200000.0
2009-04-17 10:14:00,1.25825,1.25825,1.2579,1.25795,46400000.0
2009-04-17 10:15:00,1.25805,1.25835,1.258,1.2583,20800000.0
2009-04-17 10:16:00,1.25825,1.25905,1.25805,1.25805,72600000.0
2009-04-17 10:17:00,1.2588,1.2594,1.2582,1.25885,82600000.0
2009-04-17 10:18:00,1.2589,1.2595,1.25885,1.25895,54400000.0
2009-04-17 10:19:00,1.25895,1.2596,1.25865,1.25925,137600000.0
2009-04-17 10:20:00,1.25925,1.2595,1.2592,1.2594,49600000.0
2009-04-17 10:21:00,1.2594,1.25975,1.2588,1.25885,78800000.0
2009-04-17 10:22:00,1.25875,1.259,1.25845,1.25845,73000000.0
2009-04-17 10:23:00,1.2585,1.2594,1.2582,1.25925,75600000.0
2009-04-17 10:24:00,1.25905,1.26015,1.25845,1.25905,123800000.0
2009-04-17 10:25:00,1.25905,1.26095,1.25905,1.2596,101200000.0
2009-04-17 10:26:00,1.2596,1.2601,1.2591,1.2592,98600000.0
2009-04-17 10:27:00,1.2592,1.2602,1.259,1.2594,76800000.0
2009-04-17 10:28:00,1.2596,1.2597,1.2593,1.2593,86000000.0
2009-04-17 10:29:00,1.2593,1.2593,1.25825,1.25825,49400000.0
2009-04-17 10:30:00,1.2584,1.2589,1.25835,1.25885,42000000.0
2009-04-17 10:31:00,1.25865,1.25875,1.2581,1.2584,78600000.0
2009-04-17 10:32:00,1.25835,1.2593,1.25825,1.25865,57000000.0
2009-04-17 10:33:00,1.2586,1.25915,1.25815,1.25915,144400000.0
2009-04-17 10:34:00,1.25925,1.25985,1.2588,1.2589,64000000.0
2009-04-17 10:35:00,1.2588,1.26025,1.2588,1.26015,65800000.0
2009-04-17 10:36:00,1.2604,1.2604,1.2595,1.2595,59200000.0
2009-04-17 10:37:00,1.2595,1.2599,1.2594,1.25975,101600000.0
2009-04-17 10:38:00,1.2598,1.26015,1.25935,1.25945,77800000.0
2009-04-17 10:39:00,1.2595,1.26005,1.2591,1.26005,101400000.0
2009-04-17 10:40:00,1.2601,1.2601,1.2594,1.25975,62400000.0
2009-04-17 10:41:00,1.25985,1.2605,1.25955,1.2597,68800000.0
2009-04-17 10:42:00,1.2597,1.2604,1.2592,1.2602,137000000.0
2009-04-17 10:43:00,1.26035,1.2606,1.2601,1.2604,78400000.0
2009-04-17 10:44:00,1.26035,1.2609,1.2602,1.2604,59200000.0
2009-04-17 10:45:00,1.26025,1.2604,1.26015,1.26025,52800000.0
2009-04-17 10:46:00,1.26025,1.2606,1.25965,1.26005,73000000.0
2009-04-17 10:47:00,1.26015,1.26035,1.25945,1.25945,85800000.0
2009-04-17 10:48:00,1.2596,1.2596,1.25855,1.2586,68800000.0
2009-04-17 10:49:00,1.2586,1.25945,1.25855,1.2593,50800000.0
2009-04-17 10:50:00,1.25925,1.25925,1.2586,1.2586,51200000.0
2009-04-17 10:51:00,1.2585,1.259,1.25785,1.25825,85200000.0
2009-04-17 10:52:00,1.25825,1.25835,1.25785,1.25805,70800000.0
2009-04-17 10:53:00,1.25815,1.25845,1.25785,1.25785,89600000.0
2009-04-17 10:54:00,1.258,1.2581,1.258,1.25805,57600000.0
2009-04-17 10:55:00,1.258,1.25815,1.25785,1.25815,25600000.0
2009-04-17 10:56:00,1.2581,1.2585,1.2581,1.2585,24000000.0
2009-04-17 10:57:00,1.25845,1.2585,1.2583,1.25835,27200000.0
2009-04-17 10:58:00,1.25835,1.25865,1.2578,1.25795,59200000.0
2009-04-17 10:59:00,1.258,1.25865,1.258,1.2586,57600000.0
2009-04-17 11:00:00,1.2587,1.2588,1.258,1.2586,79200000.0
2009-04-17 11:01:00,1.2586,1.2586,1.25795,1.25855,76800000.0
2009-04-17 11:02:00,1.2586,1.2586,1.25835,1.2584,48000000.0
2009-04-17 11:03:00,1.2584,1.25875,1.2583,1.25845,55600000.0
2009-04-17 11:04:00,1.2585,1.2585,1.25805,1.25825,40000000.0
2009-04-17 11:05:00,1.25825,1.25825,1.2579,1.2581,54400000.0
2009-04-17 11:06:00,1.25805,1.25855,1.25785,1.2581,67000000.0
2009-04-17 11:07:00,1.2583,1.2586,1.2579,1.25815,98800000.0
2009-04-17 11:08:00,1.2581,1.2584,1.258,1.2584,58000000.0
2009-04-17 11:09:00,1.2584,1.25865,1.2583,1.25865,34600000.0
2009-04-17 11:10:00,1.25875,1.25975,1.25875,1.2596,80200000.0
2009-04-17 11:11:00,1.2597,1.2597,1.25875,1.2588,88800000.0
2009-04-17 11:12:00,1.2584,1.25885,1.2584,1.25865,57200000.0
2009-04-17 11:13:00,1.25845,1.25905,1.25845,1.2587,73600000.0
2009-04-17 11:14:00,1.2586,1.2588,1.2581,1.2582,68800000.0
2009-04-17 11:15:00,1.25825,1.25915,1.25805,1.2589,67200000.0
2009-04-17 11:16:00,1.2589,1.2591,1.2585,1.259,41800000.0
2009-04-17 11:17:00,1.25895,1.25935,1.2587,1.25905,66400000.0
2009-04-17 11:18:00,1.25915,1.2593,1.2586,1.25875,27200000.0
2009-04-17 11:19:00,1.25885,1.25905,1.2587,1.25905,59200000.0
2009-04-17 11:20:00,1.25885,1.2591,1.2583,1.25905,60200000.0
2009-04-17 11:21:00,1.25915,1.25915,1.25835,1.25855,94400000.0
2009-04-17 11:22:00,1.2586,1.2587,1.25835,1.25835,60800000.0
2009-04-17 11:23:00,1.2584,1.25885,1.25815,1.25875,68800000.0
2009-04-17 11:24:00,1.25875,1.25875,1.25825,1.2584,43200000.0
2009-04-17 11:25:00,1.25855,1.2587,1.25835,1.2584,35200000.0
2009-04-17 11:26:00,1.25855,1.2588,1.25845,1.25865,43200000.0
2009-04-17 11:27:00,1.2585,1.2589,1.2585,1.2587,41600000.0
2009-04-17 11:28:00,1.2585,1.25905,1.25845,1.259,51200000.0
2009-04-17 11:29:00,1.2591,1.25915,1.259,1.25915,24000000.0
2009-04-17 11:30:00,1.25915,1.25915,1.25885,1.25885,17600000.0
2009-04-17 11:31:00,1.259,1.2592,1.259,1.2592,7600000.0
2009-04-17 11:32:00,1.25925,1.2594,1.25895,1.2591,63600000.0
2009-04-17 11:33:00,1.2589,1.2597,1.2589,1.25945,135400000.0
2009-04-17 11:34:00,1.2595,1.2598,1.25885,1.259,92800000.0
2009-04-17 11:35:00,1.259,1.25955,1.2589,1.25925,49000000.0
2009-04-17 11:36:00,1.2591,1.25915,1.25895,1.25895,24000000.0
2009-04-17 11:37:00,1.25895,1.2594,1.25875,1.2589,70400000.0
2009-04-17 11:38:00,1.2589,1.25905,1.25865,1.2588,93600000.0
2009-04-17 11:39:00,1.2589,1.2592,1.2589,1.259,19200000.0
2009-04-17 11:40:00,1.25905,1.2591,1.25865,1.2589,90600000.0
2009-04-17 11:41:00,1.25885,1.2594,1.25875,1.2594,114000000.0
2009-04-17 11:42:00,1.2591,1.2594,1.25895,1.2592,85600000.0
2009-04-17 11:43:00,1.2592,1.25935,1.259,1.2591,67600000.0
2009-04-17 11:44:00,1.25905,1.2597,1.25905,1.2597,71400000.0
2009-04-17 11:45:00,1.2598,1.25985,1.25915,1.25915,59200000.0
2009-04-17 11:46:00,1.2593,1.25985,1.25925,1.25955,52800000.0
2009-04-17 11:47:00,1.2595,1.25955,1.2589,1.259,45000000.0
2009-04-17 11:48:00,1.259,1.25925,1.2589,1.259,85800000.0
2009-04-17 11:49:00,1.25905,1.25925,1.2589,1.25915,43400000.0
2009-04-17 11:50:00,1.2592,1.25955,1.25915,1.2593,69800000.0
2009-04-17 11:51:00,1.25935,1.25945,1.25925,1.2593,27200000.0
2009-04-17 11:52:00,1.25935,1.25935,1.2592,1.25935,19200000.0
2009-04-17 11:53:00,1.2593,1.25945,1.25885,1.25885,34200000.0
2009-04-17 11:54:00,1.2589,1.25925,1.2589,1.25915,54000000.0
2009-04-17 11:55:00,1.2593,1.25935,1.25875,1.25895,82000000.0
2009-04-17 11:56:00,1.25895,1.25925,1.2588,1.25895,70000000.0
2009-04-17 11:57:00,1.2589,1.2592,1.2588,1.25915,52800000.0
2009-04-17 11:58:00,1.2589,1.25915,1.25875,1.25895,35200000.0
2009-04-17 11:59:00,1.2589,1.2596,1.2589,1.2596,132800000.0
2009-04-17 12:00:00,1.2597,1.2598,1.25935,1.25955,77200000.0
2009-04-17 12:01:00,1.25935,1.25935,1.25885,1.25925,103800000.0
2009-04-17 12:02:00,1.25895,1.2594,1.2587,1.25915,51600000.0
2009-04-17 12:03:00,1.2591,1.25915,1.2587,1.25915,79600000.0
2009-04-17 12:04:00,1.25905,1.2592,1.2587,1.25885,58800000.0
2009-04-17 12:05:00,1.2588,1.2588,1.25865,1.2588,25600000.0
2009-04-17 12:06:00,1.25885,1.25885,1.25845,1.2588,51800000.0
2009-04-17 12:07:00,1.2587,1.2587,1.25815,1.25815,92000000.0
2009-04-17 12:08:00,1.2582,1.25865,1.25785,1.25845,50600000.0
2009-04-17 12:09:00,1.2585,1.2587,1.25845,1.2586,45800000.0
2009-04-17 12:10:00,1.2586,1.2587,1.2583,1.2587,44800000.0
2009-04-17 12:11:00,1.25865,1.2589,1.2584,1.2589,38800000.0
2009-04-17 12:12:00,1.25895,1.26,1.25895,1.2597,96400000.0
2009-04-17 12:13:00,1.25985,1.2603,1.25985,1.2602,46400000.0
2009-04-17 12:14:00,1.2599,1.26055,1.2599,1.26055,49400000.0
2009-04-17 12:15:00,1.26055,1.2606,1.26,1.2604,46400000.0
2009-04-17 12:16:00,1.26035,1.2604,1.2596,1.2598,62400000.0
2009-04-17 12:17:00,1.2598,1.2601,1.2595,1.25975,29400000.0
2009-04-17 12:18:00,1.25985,1.25985,1.2595,1.2595,38200000.0
2009-04-17 12:19:00,1.2595,1.25955,1.2594,1.2595,36600000.0
2009-04-17 12:20:00,1.2594,1.2597,1.25935,1.25945,37800000.0
2009-04-17 12:21:00,1.2595,1.2596,1.25945,1.25955,20800000.0
2009-04-17 12:22:00,1.2595,1.2599,1.2594,1.2596,27200000.0
2009-04-17 12:23:00,1.25955,1.25965,1.25955,1.25955,19200000.0
2009-04-17 12:24:00,1.2595,1.25965,1.2595,1.25955,27200000.0
2009-04-17 12:25:00,1.2596,1.2597,1.25955,1.2597,8000000.0
2009-04-17 12:26:00,1.2595,1.25955,1.25945,1.25945,8000000.0
2009-04-17 12:27:00,1.2595,1.25985,1.2595,1.25985,17600000.0
2009-04-17 12:28:00,1.25985,1.2601,1.25985,1.25995,30400000.0
2009-04-17 12:29:00,1.25995,1.2601,1.2596,1.2596,45800000.0
2009-04-17 12:30:00,1.2596,1.25995,1.25945,1.2595,130400000.0
2009-04-17 12:31:00,1.2595,1.25955,1.25865,1.2588,108800000.0
2009-04-17 12:32:00,1.2588,1.2588,1.25825,1.25845,171200000.0
2009-04-17 12:33:00,1.2585,1.2589,1.2584,1.2584,80800000.0
2009-04-17 12:34:00,1.2584,1.2584,1.2582,1.2582,64000000.0
2009-04-17 12:35:00,1.2583,1.2588,1.2581,1.25825,112000000.0
2009-04-17 12:36:00,1.2583,1.2599,1.25805,1.2593,102000000.0
2009-04-17 12:37:00,1.2593,1.2593,1.2589,1.2589,84800000.0
2009-04-17 12:38:00,1.2589,1.2592,1.2586,1.25905,120400000.0
2009-04-17 12:39:00,1.2588,1.25905,1.25845,1.2587,83000000.0
2009-04-17 12:40:00,1.2587,1.2593,1.2584,1.2585,80400000.0
2009-04-17 12:41:00,1.2585,1.2585,1.2583,1.2585,54000000.0
2009-04-17 12:42:00,1.2585,1.25885,1.2582,1.25865,114200000.0
2009-04-17 12:43:00,1.2587,1.2589,1.2583,1.2586,138600000.0
2009-04-17 12:44:00,1.2585,1.25855,1.2581,1.2581,101000000.0
2009-04-17 12:45:00,1.2581,1.25825,1.25805,1.25815,52200000.0
2009-04-17 12:46:00,1.2582,1.25845,1.2582,1.25845,17600000.0
2009-04-17 12:47:00,1.2586,1.2591,1.2583,1.2584,66000000.0
2009-04-17 12:48:00,1.2584,1.25895,1.25835,1.2586,47400000.0
2009-04-17 12:49:00,1.2584,1.2587,1.25815,1.25865,31400000.0
2009-04-17 12:50:00,1.25855,1.25905,1.25855,1.25885,38400000.0
2009-04-17 12:51:00,1.259,1.25905,1.25865,1.2589,32000000.0
2009-04-17 12:52:00,1.25895,1.2592,1.25875,1.2592,68400000.0
2009-04-17 12:53:00,1.25925,1.2594,1.259,1.25925,75200000.0
2009-04-17 12:54:00,1.25935,1.25995,1.25915,1.2594,92200000.0
2009-04-17 12:55:00,1.2595,1.25985,1.2594,1.2596,32000000.0
2009-04-17 12:56:00,1.25975,1.2601,1.2594,1.25965,62000000.0
2009-04-17 12:57:00,1.2597,1.2602,1.2595,1.26005,40000000.0
2009-04-17 12:58:00,1.26,1.26005,1.2596,1.2596,52800000.0
2009-04-17 12:59:00,1.2596,1.26035,1.25925,1.25975,83200000.0
2009-04-17 13:00:00,1.2598,1.26025,1.25955,1.2598,101000000.0
2009-04-17 13:01:00,1.2598,1.26065,1.2597,1.2606,91800000.0
2009-04-17 13:02:00,1.26,1.2606,1.2599,1.2605,76800000.0
2009-04-17 13:03:00,1.2605,1.26125,1.2601,1.2602,96600000.0
2009-04-17 13:04:00,1.2602,1.26095,1.26,1.26025,104000000.0
2009-04-17 13:05:00,1.2602,1.2608,1.2601,1.2601,59200000.0
2009-04-17 13:06:00,1.2602,1.26025,1.2597,1.25975,65600000.0
2009-04-17 13:07:00,1.25985,1.26025,1.25975,1.2602,38400000.0
2009-04-17 13:08:00,1.2603,1.26055,1.2601,1.26025,28800000.0
2009-04-17 13:09:00,1.2604,1.26045,1.25985,1.25985,28800000.0
2009-04-17 13:10:00,1.2599,1.2599,1.25955,1.25965,32000000.0
2009-04-17 13:11:00,1.25995,1.25995,1.25965,1.25965,6400000.0
2009-04-17 13:12:00,1.25965,1.25985,1.25965,1.25985,11200000.0
2009-04-17 13:13:00,1.25995,1.26005,1.25955,1.25955,55800000.0
2009-04-17 13:14:00,1.2596,1.26,1.25945,1.2599,25400000.0
2009-04-17 13:15:00,1.26,1.2601,1.2596,1.25975,25000000.0
2009-04-17 13:16:00,1.2598,1.25985,1.25965,1.25985,12800000.0
2009-04-17 13:17:00,1.2598,1.2603,1.2594,1.2601,91800000.0
2009-04-17 13:18:00,1.2602,1.26035,1.2599,1.25995,46600000.0
2009-04-17 13:19:00,1.25995,1.26,1.2597,1.2598,28400000.0
2009-04-17 13:20:00,1.25985,1.26025,1.2596,1.26025,81600000.0
2009-04-17 13:21:00,1.2605,1.2611,1.26,1.26105,47600000.0
2009-04-17 13:22:00,1.26105,1.26185,1.26105,1.26115,65600000.0
2009-04-17 13:23:00,1.2611,1.26125,1.2606,1.26075,105800000.0
2009-04-17 13:24:00,1.26085,1.26185,1.26085,1.26085,88800000.0
2009-04-17 13:25:00,1.26075,1.2609,1.26055,1.2607,69600000.0
2009-04-17 13:26:00,1.2607,1.2607,1.26005,1.26005,91000000.0
2009-04-17 13:27:00,1.2601,1.26125,1.2601,1.2611,156400000.0
2009-04-17 13:28:00,1.2609,1.261,1.26035,1.26035,86400000.0
2009-04-17 13:29:00,1.2603,1.2606,1.2598,1.2598,116600000.0
2009-04-17 13:30:00,1.25995,1.26035,1.2597,1.26035,114400000.0
2009-04-17 13:31:00,1.26045,1.26075,1.2601,1.2607,84600000.0
2009-04-17 13:32:00,1.26075,1.2608,1.26055,1.2606,16400000.0
2009-04-17 13:33:00,1.2606,1.2608,1.26015,1.2605,117600000.0
2009-04-17 13:34:00,1.2605,1.2605,1.26,1.26,130000000.0
2009-04-17 13:35:00,1.26,1.2602,1.25935,1.25955,122200000.0
2009-04-17 13:36:00,1.2597,1.26075,1.25905,1.26075,139600000.0
2009-04-17 13:37:00,1.26075,1.2613,1.2602,1.2609,118400000.0
2009-04-17 13:38:00,1.26115,1.26155,1.2607,1.26155,170200000.0
2009-04-17 13:39:00,1.2616,1.2616,1.2611,1.26145,101400000.0
2009-04-17 13:40:00,1.26135,1.262,1.26115,1.26165,143400000.0
2009-04-17 13:41:00,1.2612,1.26195,1.26115,1.2619,121400000.0
2009-04-17 13:42:00,1.262,1.2621,1.26155,1.2616,55800000.0
2009-04-17 13:43:00,1.2616,1.2618,1.2611,1.2618,63000000.0
2009-04-17 13:44:00,1.2619,1.2619,1.2612,1.2612,77600000.0
2009-04-17 13:45:00,1.2612,1.2619,1.26115,1.2619,54000000.0
2009-04-17 13:46:00,1.2619,1.2622,1.2616,1.262,134600000.0
2009-04-17 13:47:00,1.262,1.262,1.2617,1.2617,39200000.0
2009-04-17 13:48:00,1.2616,1.2617,1.2614,1.2616,92600000.0
2009-04-17 13:49:00,1.2616,1.262,1.2612,1.2618,57200000.0
2009-04-17 13:50:00,1.26185,1.26205,1.26135,1.26185,100400000.0
2009-04-17 13:51:00,1.2617,1.26175,1.2613,1.26175,51400000.0
2009-04-17 13:52:00,1.2619,1.2619,1.2616,1.26165,51200000.0
2009-04-17 13:53:00,1.26175,1.26195,1.2616,1.2617,58400000.0
2009-04-17 13:54:00,1.2618,1.26185,1.2617,1.26185,20000000.0
2009-04-17 13:55:00,1.2618,1.2619,1.2615,1.2618,29000000.0
2009-04-17 13:56:00,1.2618,1.2629,1.26155,1.26215,130400000.0
2009-04-17 13:57:00,1.26195,1.2625,1.26145,1.262,128200000.0
2009-04-17 13:58:00,1.26245,1.2634,1.26195,1.26255,173400000.0
2009-04-17 13:59:00,1.2626,1.2629,1.2622,1.2627,153400000.0
2009-04-17 14:00:00,1.26285,1.2632,1.2621,1.2632,94200000.0
2009-04-17 14:01:00,1.2632,1.26345,1.26255,1.26315,78800000.0
2009-04-17 14:02:00,1.2631,1.26315,1.2627,1.2628,69600000.0
2009-04-17 14:03:00,1.2628,1.26345,1.2628,1.26335,81200000.0
2009-04-17 14:04:00,1.2633,1.26365,1.2632,1.26365,57800000.0
2009-04-17 14:05:00,1.26365,1.2637,1.2631,1.26335,93800000.0
2009-04-17 14:06:00,1.26335,1.26345,1.2631,1.2631,57000000.0
2009-04-17 14:07:00,1.26325,1.26325,1.2626,1.2628,31800000.0
2009-04-17 14:08:00,1.2627,1.263,1.2624,1.26245,76600000.0
2009-04-17 14:09:00,1.26255,1.2628,1.2625,1.2628,34600000.0
2009-04-17 14:10:00,1.2626,1.2629,1.2626,1.2629,29200000.0
2009-04-17 14:11:00,1.26285,1.263,1.2627,1.2629,25000000.0
2009-04-17 14:12:00,1.26295,1.26325,1.2629,1.2632,19200000.0
2009-04-17 14:13:00,1.26315,1.26335,1.26255,1.2626,76800000.0
2009-04-17 14:14:00,1.2626,1.2626,1.26215,1.2623,111400000.0
2009-04-17 14:15:00,1.2622,1.2625,1.2622,1.2625,31200000.0
2009-04-17 14:16:00,1.2624,1.26265,1.26215,1.26265,22400000.0
2009-04-17 14:17:00,1.2626,1.26285,1.26235,1.26285,77800000.0
2009-04-17 14:18:00,1.26305,1.2639,1.26265,1.2637,73600000.0
2009-04-17 14:19:00,1.2637,1.2644,1.2635,1.2636,110400000.0
2009-04-17 14:20:00,1.26355,1.2643,1.26335,1.2641,114200000.0
2009-04-17 14:21:00,1.2637,1.26415,1.26355,1.26375,56400000.0
2009-04-17 14:22:00,1.26375,1.26465,1.26375,1.2643,115600000.0
2009-04-17 14:23:00,1.2645,1.2647,1.26375,1.264,158400000.0
2009-04-17 14:24:00,1.264,1.26425,1.2638,1.26395,76800000.0
2009-04-17 14:25:00,1.264,1.2642,1.2637,1.2638,146800000.0
2009-04-17 14:26:00,1.2638,1.2639,1.2635,1.2638,82400000.0
2009-04-17 14:27:00,1.2638,1.26405,1.26335,1.2638,75400000.0
2009-04-17 14:28:00,1.2638,1.2643,1.26325,1.26365,117000000.0
2009-04-17 14:29:00,1.2638,1.26425,1.26355,1.26385,168200000.0
2009-04-17 14:30:00,1.2639,1.26475,1.2638,1.26415,138600000.0
2009-04-17 14:31:00,1.26395,1.26465,1.26385,1.2644,128800000.0
2009-04-17 14:32:00,1.2645,1.2649,1.26435,1.2645,84200000.0
2009-04-17 14:33:00,1.2645,1.26475,1.2642,1.2644,84800000.0
2009-04-17 14:34:00,1.26445,1.26445,1.264,1.264,74000000.0
2009-04-17 14:35:00,1.264,1.26435,1.2632,1.26355,104800000.0
2009-04-17 14:36:00,1.26385,1.2649,1.26375,1.26405,130000000.0
2009-04-17 14:37:00,1.26415,1.2646,1.26415,1.2645,54800000.0
2009-04-17 14:38:00,1.26475,1.26485,1.2638,1.26455,83200000.0
2009-04-17 14:39:00,1.26455,1.26455,1.26375,1.26445,67400000.0
2009-04-17 14:40:00,1.2645,1.26455,1.2641,1.2645,51200000.0
2009-04-17 14:41:00,1.2647,1.2648,1.2644,1.26445,47400000.0
2009-04-17 14:42:00,1.26455,1.26465,1.26445,1.2646,33600000.0
2009-04-17 14:43:00,1.2646,1.2648,1.2642,1.2647,91200000.0
2009-04-17 14:44:00,1.2646,1.26485,1.2642,1.2643,94200000.0
2009-04-17 14:45:00,1.2643,1.26515,1.2643,1.2651,98000000.0
2009-04-17 14:46:00,1.2649,1.2652,1.26455,1.2648,88800000.0
2009-04-17 14:47:00,1.26445,1.2647,1.2644,1.26455,23200000.0
2009-04-17 14:48:00,1.26455,1.26535,1.2643,1.2649,104200000.0
2009-04-17 14:49:00,1.26505,1.26565,1.2645,1.26525,99200000.0
2009-04-17 14:50:00,1.26525,1.26535,1.2648,1.26515,75000000.0
2009-04-17 14:51:00,1.2652,1.26585,1.2649,1.2652,104600000.0
2009-04-17 14:52:00,1.2652,1.2656,1.26495,1.2654,110400000.0
2009-04-17 14:53:00,1.26525,1.2659,1.26505,1.26525,127800000.0
2009-04-17 14:54:00,1.2652,1.266,1.26495,1.2651,166600000.0
2009-04-17 14:55:00,1.2651,1.2659,1.265,1.2653,104600000.0
2009-04-17 14:56:00,1.26445,1.2662,1.26445,1.2656,116000000.0
2009-04-17 14:57:00,1.26545,1.26565,1.26515,1.26555,78400000.0
2009-04-17 14:58:00,1.2656,1.26595,1.26515,1.2653,128000000.0
2009-04-17 14:59:00,1.2653,1.26635,1.26515,1.2656,156200000.0
2009-04-17 15:00:00,1.2657,1.2669,1.2657,1.2669,135000000.0
2009-04-17 15:01:00,1.2669,1.267,1.2662,1.26625,78800000.0
2009-04-17 15:02:00,1.2662,1.2663,1.2659,1.2662,56000000.0
2009-04-17 15:03:00,1.2662,1.26645,1.2661,1.26625,69200000.0
2009-04-17 15:04:00,1.2663,1.267,1.2661,1.2661,145200000.0
2009-04-17 15:05:00,1.2662,1.2662,1.266,1.266,62400000.0
2009-04-17 15:06:00,1.266,1.26655,1.26585,1.2664,52800000.0
2009-04-17 15:07:00,1.2666,1.26715,1.26625,1.2663,114400000.0
2009-04-17 15:08:00,1.2663,1.2671,1.26595,1.26645,66600000.0
2009-04-17 15:09:00,1.26645,1.26695,1.26615,1.26685,68200000.0
2009-04-17 15:10:00,1.26685,1.2675,1.26675,1.267,74800000.0
2009-04-17 15:11:00,1.26685,1.2676,1.26685,1.26705,94200000.0
2009-04-17 15:12:00,1.26715,1.2679,1.26675,1.2674,138400000.0
2009-04-17 15:13:00,1.26755,1.2678,1.2669,1.26715,148800000.0
2009-04-17 15:14:00,1.26715,1.26755,1.26695,1.2674,105600000.0
2009-04-17 15:15:00,1.26725,1.26745,1.26625,1.2664,132400000.0
2009-04-17 15:16:00,1.2664,1.2667,1.26563,1.2666,93800000.0
2009-04-17 15:17:00,1.26665,1.26705,1.26595,1.26685,85600000.0
2009-04-17 15:18:00,1.26695,1.2673,1.26635,1.2673,102600000.0
2009-04-17 15:19:00,1.2671,1.2672,1.2664,1.2665,69400000.0
2009-04-17 15:20:00,1.2665,1.2668,1.26625,1.2666,76200000.0
2009-04-17 15:21:00,1.2667,1.2669,1.26615,1.2669,109400000.0
2009-04-17 15:22:00,1.2667,1.26715,1.2661,1.26645,100200000.0
2009-04-17 15:23:00,1.26645,1.2666,1.2661,1.26645,64000000.0
2009-04-17 15:24:00,1.2665,1.26695,1.2662,1.2664,91600000.0
2009-04-17 15:25:00,1.2663,1.26675,1.2659,1.26655,90800000.0
2009-04-17 15:26:00,1.2666,1.2667,1.2664,1.2665,20200000.0
2009-04-17 15:27:00,1.26645,1.2666,1.26625,1.26655,58000000.0
2009-04-17 15:28:00,1.2665,1.26685,1.26615,1.2668,104400000.0
2009-04-17 15:29:00,1.2668,1.2668,1.2667,1.2667,26600000.0
2009-04-17 15:30:00,1.2666,1.267,1.2662,1.26685,92200000.0
2009-04-17 15:31:00,1.2668,1.26715,1.26635,1.26695,100800000.0
2009-04-17 15:32:00,1.26695,1.2671,1.2663,1.2665,158800000.0
2009-04-17 15:33:00,1.2664,1.2666,1.2659,1.26615,105600000.0
2009-04-17 15:34:00,1.26585,1.2668,1.2658,1.2668,122600000.0
2009-04-17 15:35:00,1.2667,1.2667,1.26595,1.26615,107600000.0
2009-04-17 15:36:00,1.26625,1.26735,1.26625,1.26655,120800000.0
2009-04-17 15:37:00,1.2665,1.2668,1.2664,1.26645,112800000.0
2009-04-17 15:38:00,1.2665,1.267,1.26645,1.2668,45400000.0
2009-04-17 15:39:00,1.2668,1.26735,1.2668,1.26705,110400000.0
2009-04-17 15:40:00,1.26695,1.26715,1.2663,1.26665,81400000.0
2009-04-17 15:41:00,1.26675,1.26725,1.26655,1.26705,104600000.0
2009-04-17 15:42:00,1.2671,1.2675,1.26665,1.26745,112600000.0
2009-04-17 15:43:00,1.2674,1.26745,1.2666,1.2668,85600000.0
2009-04-17 15:44:00,1.26695,1.26695,1.26635,1.26645,93200000.0
2009-04-17 15:45:00,1.2665,1.2674,1.2665,1.2674,94000000.0
2009-04-17 15:46:00,1.2674,1.2675,1.2665,1.2665,151800000.0
2009-04-17 15:47:00,1.2666,1.26725,1.2666,1.2669,109000000.0
2009-04-17 15:48:00,1.2669,1.26715,1.26645,1.26685,130000000.0
2009-04-17 15:49:00,1.26685,1.2677,1.2666,1.26685,152400000.0
2009-04-17 15:50:00,1.2669,1.26715,1.2667,1.2668,73000000.0
2009-04-17 15:51:00,1.2669,1.2669,1.26625,1.2666,92400000.0
2009-04-17 15:52:00,1.2667,1.26715,1.26625,1.26715,116200000.0
2009-04-17 15:53:00,1.26735,1.26755,1.2668,1.267,97600000.0
2009-04-17 15:54:00,1.2671,1.2675,1.26685,1.2675,78400000.0
2009-04-17 15:55:00,1.2675,1.2678,1.2669,1.26745,193200000.0
2009-04-17 15:56:00,1.26745,1.2677,1.267,1.26765,161000000.0
2009-04-17 15:57:00,1.26755,1.2681,1.26715,1.26715,107200000.0
2009-04-17 15:58:00,1.2673,1.2679,1.267,1.26735,129600000.0
2009-04-17 15:59:00,1.2673,1.2681,1.26695,1.26785,133800000.0
2009-04-17 16:00:00,1.2679,1.268,1.26715,1.26775,136000000.0
2009-04-17 16:01:00,1.2677,1.26825,1.26695,1.26695,120400000.0
2009-04-17 16:02:00,1.2671,1.2682,1.2671,1.268,142400000.0
2009-04-17 16:03:00,1.268,1.268,1.2674,1.26755,67200000.0
2009-04-17 16:04:00,1.26755,1.26805,1.26755,1.2677,73600000.0
2009-04-17 16:05:00,1.2676,1.26825,1.26725,1.26765,91200000.0
2009-04-17 16:06:00,1.26755,1.2681,1.2672,1.26805,128200000.0
2009-04-17 16:07:00,1.26795,1.26815,1.26735,1.2681,146200000.0
2009-04-17 16:08:00,1.26785,1.26815,1.2676,1.2676,105600000.0
2009-04-17 16:09:00,1.26785,1.2681,1.2677,1.2679,62400000.0
2009-04-17 16:10:00,1.26785,1.2683,1.26735,1.26795,125800000.0
2009-04-17 16:11:00,1.2679,1.26845,1.2679,1.2681,122600000.0
2009-04-17 16:12:00,1.2682,1.2682,1.2676,1.26795,128000000.0
2009-04-17 16:13:00,1.26795,1.26845,1.2675,1.26765,151400000.0
2009-04-17 16:14:00,1.26755,1.268,1.2675,1.26785,66600000.0
2009-04-17 16:15:00,1.26785,1.26835,1.2676,1.2677,99200000.0
2009-04-17 16:16:00,1.2676,1.2682,1.2675,1.2678,133800000.0
2009-04-17 16:17:00,1.2678,1.26795,1.26715,1.2673,94200000.0
2009-04-17 16:18:00,1.26705,1.26735,1.26655,1.2668,116800000.0
2009-04-17 16:19:00,1.26735,1.26765,1.26705,1.26705,42000000.0
2009-04-17 16:20:00,1.26705,1.26735,1.26695,1.2672,86200000.0
2009-04-17 16:21:00,1.26735,1.26775,1.26695,1.26695,48800000.0
2009-04-17 16:22:00,1.267,1.26765,1.267,1.267,76000000.0
2009-04-17 16:23:00,1.267,1.2675,1.26675,1.2669,120400000.0
2009-04-17 16:24:00,1.2669,1.2673,1.2666,1.2667,125800000.0
2009-04-17 16:25:00,1.26675,1.26735,1.266,1.2672,113200000.0
2009-04-17 16:26:00,1.26755,1.26755,1.26645,1.2667,72800000.0
2009-04-17 16:27:00,1.2668,1.2672,1.2662,1.2666,77800000.0
2009-04-17 16:28:00,1.26655,1.26715,1.2662,1.26635,78800000.0
2009-04-17 16:29:00,1.2663,1.2665,1.26605,1.2664,73000000.0
2009-04-17 16:30:00,1.26645,1.26645,1.2662,1.26635,70800000.0
2009-04-17 16:31:00,1.26645,1.26675,1.26625,1.2664,82600000.0
2009-04-17 16:32:00,1.2666,1.26665,1.2662,1.2662,109600000.0
2009-04-17 16:33:00,1.2662,1.2662,1.2652,1.26555,87200000.0
2009-04-17 16:34:00,1.26555,1.2657,1.2651,1.2651,68400000.0
2009-04-17 16:35:00,1.2653,1.2657,1.26505,1.2657,108800000.0
2009-04-17 16:36:00,1.2656,1.26605,1.26545,1.2657,137400000.0
2009-04-17 16:37:00,1.2657,1.26645,1.2653,1.2664,83200000.0
2009-04-17 16:38:00,1.26625,1.2664,1.26565,1.26585,116800000.0
2009-04-17 16:39:00,1.2659,1.26615,1.2655,1.2658,67200000.0
2009-04-17 16:40:00,1.2658,1.2664,1.26555,1.26595,112000000.0
2009-04-17 16:41:00,1.26605,1.26635,1.2658,1.266,62400000.0
2009-04-17 16:42:00,1.26605,1.267,1.2658,1.2669,83200000.0
2009-04-17 16:43:00,1.26675,1.2675,1.2667,1.26675,79800000.0
2009-04-17 16:44:00,1.2668,1.26685,1.26655,1.26655,60400000.0
2009-04-17 16:45:00,1.2666,1.2678,1.26655,1.26705,95000000.0
2009-04-17 16:46:00,1.2671,1.26785,1.26705,1.2674,121600000.0
2009-04-17 16:47:00,1.26755,1.26805,1.2674,1.26775,83200000.0
2009-04-17 16:48:00,1.2679,1.26795,1.26765,1.2679,75200000.0
2009-04-17 16:49:00,1.268,1.26825,1.26795,1.268,52800000.0
2009-04-17 16:50:00,1.268,1.2681,1.2677,1.2677,71200000.0
2009-04-17 16:51:00,1.26775,1.26815,1.26765,1.2679,40400000.0
2009-04-17 16:52:00,1.2677,1.2679,1.2676,1.2677,58400000.0
2009-04-17 16:53:00,1.2677,1.2677,1.2672,1.2675,72000000.0
2009-04-17 16:54:00,1.26745,1.26795,1.2672,1.26785,33600000.0
2009-04-17 16:55:00,1.2679,1.26845,1.26755,1.26755,130200000.0
2009-04-17 16:56:00,1.2676,1.268,1.26755,1.26775,103200000.0
2009-04-17 16:57:00,1.26785,1.26795,1.2672,1.2675,75400000.0
2009-04-17 16:58:00,1.2677,1.2677,1.26715,1.26725,47000000.0
2009-04-17 16:59:00,1.2675,1.26785,1.26695,1.267,125200000.0
2009-04-17 17:00:00,1.267,1.2672,1.26655,1.26655,138800000.0
2009-04-17 17:01:00,1.26665,1.267,1.2665,1.2666,113000000.0
2009-04-17 17:02:00,1.2665,1.2669,1.2664,1.2667,52800000.0
2009-04-17 17:03:00,1.26655,1.26665,1.26625,1.26645,89200000.0
2009-04-17 17:04:00,1.26655,1.26655,1.266,1.26615,137600000.0
2009-04-17 17:05:00,1.266,1.2669,1.266,1.2668,136000000.0
2009-04-17 17:06:00,1.26655,1.26675,1.2663,1.26675,109800000.0
2009-04-17 17:07:00,1.2668,1.267,1.2666,1.26685,118400000.0
2009-04-17 17:08:00,1.26685,1.267,1.2667,1.26685,57600000.0
2009-04-17 17:09:00,1.267,1.26745,1.26655,1.26695,131800000.0
2009-04-17 17:10:00,1.26705,1.2673,1.26695,1.2672,100000000.0
2009-04-17 17:11:00,1.2672,1.2676,1.26695,1.26755,120000000.0
2009-04-17 17:12:00,1.2673,1.2677,1.26705,1.2673,95000000.0
2009-04-17 17:13:00,1.2673,1.268,1.26715,1.26715,59200000.0
2009-04-17 17:14:00,1.267,1.26765,1.2666,1.2666,62000000.0
2009-04-17 17:15:00,1.2666,1.2673,1.2666,1.2672,55400000.0
2009-04-17 17:16:00,1.26725,1.2673,1.26665,1.26695,63600000.0
2009-04-17 17:17:00,1.267,1.2672,1.26675,1.267,100200000.0
2009-04-17 17:18:00,1.2671,1.26715,1.2664,1.2666,109000000.0
2009-04-17 17:19:00,1.2666,1.2666,1.26585,1.26585,112600000.0
2009-04-17 17:20:00,1.2659,1.26615,1.26575,1.266,92600000.0
2009-04-17 17:21:00,1.2659,1.2663,1.26585,1.26625,114200000.0
2009-04-17 17:22:00,1.26605,1.26635,1.26575,1.2663,101800000.0
2009-04-17 17:23:00,1.2663,1.2676,1.2661,1.26715,129600000.0
2009-04-17 17:24:00,1.26715,1.2674,1.2664,1.2664,92800000.0
2009-04-17 17:25:00,1.2664,1.26735,1.2664,1.26675,91200000.0
2009-04-17 17:26:00,1.26675,1.26705,1.26655,1.26665,100800000.0
2009-04-17 17:27:00,1.26695,1.2672,1.2667,1.26705,73000000.0
2009-04-17 17:28:00,1.267,1.26785,1.267,1.2677,75200000.0
2009-04-17 17:29:00,1.26765,1.26835,1.26735,1.2682,94000000.0
2009-04-17 17:30:00,1.26795,1.26855,1.26785,1.26815,105600000.0
2009-04-17 17:31:00,1.26815,1.26865,1.268,1.2684,52800000.0
2009-04-17 17:32:00,1.26835,1.26875,1.26815,1.26815,80000000.0
2009-04-17 17:33:00,1.26825,1.269,1.26805,1.2688,107200000.0
2009-04-17 17:34:00,1.26895,1.2692,1.2686,1.269,121600000.0
2009-04-17 17:35:00,1.2688,1.27005,1.26875,1.27005,107000000.0
2009-04-17 17:36:00,1.2702,1.2705,1.2694,1.26975,172400000.0
2009-04-17 17:37:00,1.2699,1.2703,1.26955,1.26965,106600000.0
2009-04-17 17:38:00,1.26975,1.26995,1.26965,1.26995,19200000.0
2009-04-17 17:39:00,1.2697,1.2699,1.26925,1.26935,40000000.0
2009-04-17 17:40:00,1.26935,1.2694,1.26905,1.26925,20800000.0
2009-04-17 17:41:00,1.2693,1.26945,1.2689,1.26895,49200000.0
2009-04-17 17:42:00,1.2689,1.269,1.2689,1.2689,12800000.0
2009-04-17 17:43:00,1.26895,1.2694,1.2689,1.26915,35200000.0
2009-04-17 17:44:00,1.26925,1.26945,1.2689,1.2693,52800000.0
2009-04-17 17:45:00,1.2693,1.2693,1.26885,1.26895,35200000.0
2009-04-17 17:46:00,1.2689,1.269,1.2688,1.2688,24000000.0
2009-04-17 17:47:00,1.26885,1.2693,1.2688,1.2691,52400000.0
2009-04-17 17:48:00,1.26915,1.26925,1.26895,1.269,76800000.0
2009-04-17 17:49:00,1.26905,1.2692,1.26875,1.2688,34000000.0
2009-04-17 17:50:00,1.2688,1.26925,1.2688,1.269,48000000.0
2009-04-17 17:51:00,1.2689,1.26925,1.2688,1.269,40000000.0
2009-04-17 17:52:00,1.269,1.26945,1.26865,1.269,47400000.0
2009-04-17 17:53:00,1.2691,1.2692,1.26845,1.26845,40000000.0
2009-04-17 17:54:00,1.2686,1.2686,1.26815,1.2682,30400000.0
2009-04-17 17:55:00,1.2682,1.2684,1.26795,1.268,35200000.0
2009-04-17 17:56:00,1.26815,1.26885,1.26805,1.26825,68400000.0
2009-04-17 17:57:00,1.2682,1.26845,1.268,1.2683,78400000.0
2009-04-17 17:58:00,1.26845,1.2691,1.2683,1.2689,63000000.0
2009-04-17 17:59:00,1.2689,1.26995,1.26865,1.26915,61800000.0
2009-04-17 18:00:00,1.26915,1.26965,1.26905,1.2692,72000000.0
2009-04-17 18:01:00,1.2692,1.2692,1.2691,1.26915,8000000.0
2009-04-17 18:02:00,1.2691,1.26925,1.2687,1.2687,17600000.0
2009-04-17 18:03:00,1.26875,1.2691,1.2685,1.2685,94200000.0
2009-04-17 18:04:00,1.2684,1.2696,1.2684,1.26945,46800000.0
2009-04-17 18:05:00,1.26925,1.26935,1.2692,1.2692,11200000.0
2009-04-17 18:06:00,1.2692,1.26975,1.2692,1.2695,25600000.0
2009-04-17 18:07:00,1.26955,1.26975,1.26945,1.26965,22400000.0
2009-04-17 18:08:00,1.27005,1.27005,1.26945,1.26985,22400000.0
2009-04-17 18:09:00,1.26975,1.26985,1.2695,1.26985,34600000.0
2009-04-17 18:10:00,1.26985,1.27,1.26945,1.26955,59200000.0
2009-04-17 18:11:00,1.26975,1.27,1.2696,1.26965,21800000.0
2009-04-17 18:12:00,1.2698,1.2698,1.26965,1.2698,20800000.0
2009-04-17 18:13:00,1.2696,1.2698,1.26875,1.26885,54400000.0
2009-04-17 18:14:00,1.26905,1.2692,1.26895,1.2691,56000000.0
2009-04-17 18:15:00,1.2691,1.2693,1.2691,1.2693,16400000.0
2009-04-17 18:16:00,1.2695,1.2697,1.26925,1.2693,24000000.0
2009-04-17 18:17:00,1.26905,1.2693,1.269,1.2692,45600000.0
2009-04-17 18:18:00,1.2692,1.2692,1.26845,1.26865,16000000.0
2009-04-17 18:19:00,1.2687,1.2693,1.2686,1.2689,28800000.0
2009-04-17 18:20:00,1.2691,1.2694,1.269,1.269,30400000.0
2009-04-17 18:21:00,1.2694,1.2694,1.26885,1.269,17600000.0
2009-04-17 18:22:00,1.2691,1.2695,1.269,1.2694,36800000.0
2009-04-17 18:23:00,1.2697,1.2697,1.269,1.2691,70400000.0
2009-04-17 18:24:00,1.2692,1.2695,1.2691,1.26945,25600000.0
2009-04-17 18:25:00,1.2695,1.2695,1.26885,1.2693,25600000.0
2009-04-17 18:26:00,1.2692,1.26925,1.2691,1.26925,12800000.0
2009-04-17 18:27:00,1.2692,1.2692,1.2691,1.2691,6400000.0
2009-04-17 18:28:00,1.2692,1.2705,1.2692,1.2703,59200000.0
2009-04-17 18:29:00,1.2702,1.2702,1.2699,1.2699,22400000.0
2009-04-17 18:30:00,1.2699,1.27035,1.26975,1.27035,52800000.0
2009-04-17 18:31:00,1.27045,1.2705,1.26985,1.2699,40000000.0
2009-04-17 18:32:00,1.2698,1.2699,1.2695,1.26985,38400000.0
2009-04-17 18:33:00,1.2701,1.2705,1.2701,1.27025,48000000.0
2009-04-17 18:34:00,1.2703,1.2705,1.26975,1.2704,51600000.0
2009-04-17 18:35:00,1.2704,1.2704,1.2699,1.2699,36800000.0
2009-04-17 18:36:00,1.2699,1.2703,1.2697,1.27,86400000.0
2009-04-17 18:37:00,1.27015,1.27035,1.26985,1.2702,49400000.0
2009-04-17 18:38:00,1.2702,1.2705,1.2702,1.2702,32800000.0
2009-04-17 18:39:00,1.2702,1.27035,1.2701,1.2701,41600000.0
2009-04-17 18:40:00,1.27015,1.27015,1.2701,1.2701,7600000.0
2009-04-17 18:41:00,1.2701,1.27025,1.27,1.27015,29600000.0
2009-04-17 18:42:00,1.2701,1.2704,1.27,1.27,23400000.0
2009-04-17 18:43:00,1.27,1.2708,1.2699,1.2708,28200000.0
2009-04-17 18:44:00,1.2708,1.2711,1.27045,1.2708,26000000.0
2009-04-17 18:45:00,1.2709,1.27105,1.27065,1.27105,52800000.0
2009-04-17 18:46:00,1.27085,1.271,1.2707,1.2707,33600000.0
2009-04-17 18:47:00,1.2707,1.2708,1.2705,1.2708,109000000.0
2009-04-17 18:48:00,1.2709,1.2711,1.27065,1.27075,44400000.0
2009-04-17 18:49:00,1.27095,1.271,1.2709,1.2709,27200000.0
2009-04-17 18:50:00,1.2709,1.27095,1.27065,1.27095,33600000.0
2009-04-17 18:51:00,1.27105,1.27105,1.2707,1.2708,36000000.0
2009-04-17 18:52:00,1.27085,1.27125,1.2707,1.2707,65600000.0
2009-04-17 18:53:00,1.2707,1.2707,1.2706,1.2706,20800000.0
2009-04-17 18:54:00,1.2706,1.27085,1.2706,1.27085,9600000.0
2009-04-17 18:55:00,1.2709,1.271,1.2707,1.271,25600000.0
2009-04-17 18:56:00,1.271,1.2711,1.27085,1.27085,8000000.0
2009-04-17 18:57:00,1.2709,1.2709,1.2707,1.2707,19200000.0
2009-04-17 18:58:00,1.2707,1.2708,1.2702,1.2704,9600000.0
2009-04-17 18:59:00,1.2705,1.2711,1.2703,1.2706,44800000.0
2009-04-17 19:00:00,1.2708,1.2708,1.2704,1.2704,54400000.0
2009-04-17 19:01:00,1.2704,1.2711,1.27015,1.27095,81000000.0
2009-04-17 19:02:00,1.27075,1.2715,1.2707,1.27115,34400000.0
2009-04-17 19:03:00,1.2712,1.2712,1.27055,1.27075,17000000.0
2009-04-17 19:04:00,1.27075,1.27105,1.27065,1.27105,30800000.0
2009-04-17 19:05:00,1.27085,1.27105,1.2708,1.27105,24800000.0
2009-04-17 19:06:00,1.2711,1.2712,1.2709,1.27105,26000000.0
2009-04-17 19:07:00,1.27145,1.2715,1.271,1.27125,26000000.0
2009-04-17 19:08:00,1.2713,1.27165,1.27125,1.27125,23600000.0
2009-04-17 19:09:00,1.2711,1.2716,1.2709,1.2715,48600000.0
2009-04-17 19:10:00,1.27155,1.2719,1.27095,1.27135,39800000.0
2009-04-17 19:11:00,1.27135,1.27175,1.2707,1.271,62600000.0
2009-04-17 19:12:00,1.27095,1.2721,1.2709,1.2721,54000000.0
2009-04-17 19:13:00,1.27225,1.27225,1.2712,1.2712,23600000.0
2009-04-17 19:14:00,1.2711,1.27125,1.2711,1.27125,3600000.0
2009-04-17 19:15:00,1.27135,1.272,1.27125,1.272,36200000.0
2009-04-17 19:16:00,1.272,1.272,1.27155,1.272,21000000.0
2009-04-17 19:17:00,1.27215,1.27225,1.27185,1.2721,22200000.0
2009-04-17 19:18:00,1.2721,1.27295,1.2721,1.27295,9200000.0
2009-04-17 19:19:00,1.27295,1.27295,1.27265,1.27275,40600000.0
2009-04-17 19:20:00,1.27275,1.27275,1.2726,1.2727,8400000.0
2009-04-17 19:21:00,1.2729,1.27335,1.27265,1.27265,79800000.0
2009-04-17 19:22:00,1.27275,1.27295,1.2727,1.2727,9400000.0
2009-04-17 19:23:00,1.27275,1.27315,1.2727,1.27295,27000000.0
2009-04-17 19:24:00,1.27295,1.27295,1.2726,1.2726,9800000.0
2009-04-17 19:25:00,1.27265,1.2728,1.27265,1.2728,18600000.0
2009-04-17 19:26:00,1.2728,1.27295,1.2724,1.27255,34800000.0
2009-04-17 19:27:00,1.2727,1.2731,1.2718,1.2718,41800000.0
2009-04-17 19:28:00,1.2718,1.2723,1.2718,1.2723,9800000.0
2009-04-17 19:29:00,1.272,1.27235,1.27195,1.27235,17000000.0
2009-04-17 19:30:00,1.2724,1.27255,1.27215,1.27235,17000000.0
2009-04-17 19:31:00,1.2724,1.27275,1.27205,1.2723,33200000.0
2009-04-17 19:32:00,1.2721,1.2722,1.27145,1.2717,67200000.0
2009-04-17 19:33:00,1.27165,1.27205,1.27165,1.27205,61400000.0
2009-04-17 19:34:00,1.2721,1.27225,1.2717,1.27195,45600000.0
2009-04-17 19:35:00,1.27195,1.27225,1.2718,1.2721,28400000.0
2009-04-17 19:36:00,1.2721,1.27255,1.2721,1.27225,52200000.0
2009-04-17 19:37:00,1.27225,1.27225,1.27155,1.27165,21800000.0
2009-04-17 19:38:00,1.27165,1.27165,1.2711,1.2713,20600000.0
2009-04-17 19:39:00,1.27125,1.27135,1.27055,1.2706,41000000.0
2009-04-17 19:40:00,1.2708,1.2714,1.2708,1.27125,43800000.0
2009-04-17 19:41:00,1.27105,1.27105,1.27105,1.27105,1600000.0
2009-04-17 19:42:00,1.2712,1.2712,1.27105,1.2711,8400000.0
2009-04-17 19:43:00,1.2711,1.2712,1.2705,1.2709,18600000.0
2009-04-17 19:44:00,1.27075,1.27115,1.27055,1.27055,43000000.0
2009-04-17 19:45:00,1.27075,1.27105,1.2707,1.27105,28600000.0
2009-04-17 19:46:00,1.2711,1.2712,1.27105,1.27105,9200000.0
2009-04-17 19:47:00,1.27105,1.27175,1.27055,1.2714,41600000.0
2009-04-17 19:48:00,1.2715,1.2715,1.27105,1.2714,8600000.0
2009-04-17 19:49:00,1.2712,1.2717,1.27115,1.27155,17400000.0
2009-04-17 19:50:00,1.2715,1.2722,1.27075,1.2722,31200000.0
2009-04-17 19:51:00,1.2722,1.27235,1.27105,1.27195,47800000.0
2009-04-17 19:52:00,1.27205,1.2727,1.2714,1.27255,35400000.0
2009-04-17 19:53:00,1.27135,1.2723,1.27125,1.27215,33200000.0
2009-04-17 19:54:00,1.27225,1.2725,1.2714,1.2716,64400000.0
2009-04-17 19:55:00,1.27155,1.27215,1.2714,1.2719,77000000.0
2009-04-17 19:56:00,1.27205,1.27275,1.27205,1.27275,47200000.0
2009-04-17 19:57:00,1.2727,1.2727,1.27155,1.2723,69000000.0
2009-04-17 19:58:00,1.2721,1.27275,1.27145,1.27175,52400000.0
2009-04-17 19:59:00,1.2717,1.27205,1.27165,1.27195,28600000.0
2009-04-17 20:00:00,1.27215,1.2733,1.27175,1.27315,58000000.0
2009-04-17 20:01:00,1.27315,1.2733,1.27145,1.27185,42000000.0
2009-04-17 20:02:00,1.27195,1.27285,1.27175,1.2719,14800000.0
2009-04-17 20:03:00,1.2719,1.27315,1.2719,1.273,50600000.0
2009-04-17 20:04:00,1.27275,1.2731,1.2721,1.273,67200000.0
2009-04-17 20:05:00,1.27295,1.273,1.2725,1.2726,43800000.0
2009-04-17 20:06:00,1.2726,1.27335,1.2725,1.27335,25000000.0
2009-04-17 20:07:00,1.27335,1.27335,1.2731,1.27315,19200000.0
2009-04-17 20:08:00,1.27315,1.27325,1.2726,1.27265,59200000.0
2009-04-17 20:09:00,1.27265,1.2732,1.27245,1.27275,40400000.0
2009-04-17 20:10:00,1.2726,1.2726,1.27215,1.2726,17800000.0
2009-04-17 20:11:00,1.2727,1.27285,1.2726,1.2726,24800000.0
2009-04-17 20:12:00,1.27275,1.2729,1.27255,1.27265,23600000.0
2009-04-17 20:13:00,1.27265,1.27265,1.27205,1.2722,36800000.0
2009-04-17 20:14:00,1.2722,1.27245,1.27185,1.2719,29600000.0
2009-04-17 20:15:00,1.272,1.2722,1.2717,1.2718,52600000.0
2009-04-17 20:16:00,1.27185,1.27185,1.2713,1.27175,34400000.0
2009-04-17 20:17:00,1.2714,1.2718,1.2713,1.2718,22800000.0
2009-04-17 20:18:00,1.2719,1.2719,1.27115,1.2713,18400000.0
2009-04-17 20:19:00,1.2713,1.272,1.27085,1.272,49200000.0
2009-04-17 20:20:00,1.272,1.2721,1.27155,1.27185,16200000.0
2009-04-17 20:21:00,1.27195,1.27195,1.27125,1.2715,30600000.0
2009-04-17 20:22:00,1.27165,1.27175,1.27165,1.27175,3600000.0
2009-04-17 20:23:00,1.27185,1.27225,1.27165,1.272,13400000.0
2009-04-17 20:24:00,1.2721,1.2724,1.2719,1.2724,10800000.0
2009-04-17 20:25:00,1.2724,1.2724,1.27175,1.2724,28000000.0
2009-04-17 20:26:00,1.2722,1.27225,1.2717,1.2718,10200000.0
2009-04-17 20:27:00,1.2718,1.2718,1.27175,1.27175,16200000.0
2009-04-17 20:28:00,1.27185,1.27195,1.27165,1.27175,6800000.0
2009-04-17 20:29:00,1.27098,1.27098,1.27095,1.27095,30000000.0
2009-04-17 20:30:00,1.27175,1.2724,1.27175,1.2723,30000000.0
2009-04-17 20:31:00,1.2721,1.2723,1.2721,1.2723,7200000.0
2009-04-17 20:32:00,1.2721,1.2722,1.27195,1.27205,10800000.0
2009-04-17 20:33:00,1.27205,1.27215,1.27185,1.272,14400000.0
2009-04-17 20:34:00,1.272,1.27205,1.27135,1.27175,38800000.0
2009-04-17 20:35:00,1.2718,1.27195,1.2718,1.27195,28000000.0
2009-04-17 20:36:00,1.2719,1.2722,1.2718,1.272,46800000.0
2009-04-17 20:37:00,1.27215,1.27245,1.2718,1.2719,57200000.0
2009-04-17 20:38:00,1.2719,1.2722,1.27185,1.2722,17600000.0
2009-04-17 20:39:00,1.2722,1.2724,1.27205,1.2721,36400000.0
2009-04-17 20:40:00,1.2723,1.27245,1.2723,1.27245,6400000.0
2009-04-17 20:41:00,1.2724,1.2724,1.27215,1.27235,22400000.0
2009-04-17 20:42:00,1.27235,1.27255,1.27225,1.27255,35600000.0
2009-04-17 20:43:00,1.2734,1.2734,1.2729,1.273,48200000.0
2009-04-17 20:44:00,1.27305,1.27305,1.2725,1.2726,36000000.0
2009-04-17 20:45:00,1.27275,1.27345,1.27275,1.27335,27200000.0
2009-04-17 20:46:00,1.27305,1.27305,1.27285,1.2729,15600000.0
2009-04-17 20:47:00,1.273,1.27315,1.27285,1.27285,16400000.0
2009-04-17 20:48:00,1.2729,1.2732,1.27285,1.2731,31200000.0
2009-04-17 20:49:00,1.2731,1.27325,1.2727,1.273,28800000.0
2009-04-17 20:50:00,1.2728,1.2733,1.2728,1.2731,59000000.0
2009-04-17 20:51:00,1.2731,1.2731,1.27255,1.27295,39800000.0
2009-04-17 20:52:00,1.27295,1.27365,1.27295,1.2736,28400000.0
2009-04-17 20:53:00,1.2736,1.2736,1.2731,1.2732,15200000.0
2009-04-17 20:54:00,1.2732,1.27375,1.2729,1.2729,20200000.0
2009-04-17 20:55:00,1.27305,1.27345,1.27305,1.27325,23200000.0
2009-04-17 20:56:00,1.27305,1.27335,1.2724,1.2724,18200000.0
2009-04-17 20:57:00,1.2726,1.2728,1.27245,1.27255,21400000.0
2009-04-17 20:58:00,1.2722,1.2724,1.2715,1.27215,60600000.0
2009-04-17 20:59:00,1.27205,1.2722,1.27165,1.27185,50400000.0
2009-04-17 21:00:00,1.27185,1.27215,1.27135,1.27165,64400000.0
2009-04-17 21:01:00,1.27165,1.2718,1.2716,1.27175,25400000.0
2009-04-17 21:02:00,1.2718,1.2719,1.2717,1.2719,24000000.0
2009-04-17 21:03:00,1.27195,1.2721,1.2719,1.2721,8600000.0
2009-04-17 21:04:00,1.2722,1.2722,1.2722,1.2722,1200000.0
2009-04-17 21:05:00,1.27215,1.27215,1.272,1.272,8600000.0
2009-04-17 21:06:00,1.272,1.2722,1.272,1.2722,4200000.0
2009-04-17 21:07:00,1.27205,1.27215,1.27205,1.27215,5200000.0
2009-04-17 21:08:00,1.27215,1.27215,1.2721,1.2721,6400000.0
2009-04-17 21:09:00,1.2721,1.2721,1.27205,1.27205,5200000.0
2009-04-17 21:10:00,1.2721,1.2724,1.2721,1.2724,17800000.0
2009-04-17 21:11:00,1.2724,1.27245,1.27155,1.27215,49200000.0
2009-04-17 21:12:00,1.27225,1.27225,1.27225,1.27225,1200000.0
2009-04-17 21:13:00,1.2722,1.2722,1.2722,1.2722,1200000.0
2009-04-17 21:14:00,1.2722,1.27245,1.2722,1.2724,13000000.0
2009-04-17 21:15:00,1.2724,1.27305,1.2724,1.27305,18200000.0
2009-04-17 21:16:00,1.27305,1.27305,1.27305,1.27305,4800000.0
2009-04-17 21:17:00,1.27227,1.27227,1.27227,1.27227,4800000.0
2009-04-17 21:18:00,1.27305,1.2732,1.27305,1.2732,4800000.0
2009-04-17 21:19:00,1.27325,1.27325,1.2728,1.27305,16000000.0
2009-04-17 21:20:00,1.2732,1.2732,1.273,1.273,3200000.0
2009-04-17 21:21:00,1.27305,1.27365,1.273,1.273,16800000.0
2009-04-17 21:22:00,1.27345,1.27345,1.2729,1.273,11200000.0
2009-04-17 21:23:00,1.27315,1.27385,1.273,1.27305,34200000.0
2009-04-17 21:24:00,1.2732,1.27355,1.2731,1.2733,45000000.0
2009-04-17 21:25:00,1.2734,1.27345,1.27335,1.27335,9800000.0
2009-04-17 21:26:00,1.27335,1.27335,1.27315,1.27315,10200000.0
2009-04-17 21:27:00,1.2732,1.27335,1.2732,1.27335,3800000.0
2009-04-17 21:28:00,1.2734,1.2734,1.2734,1.2734,3200000.0
2009-04-17 21:29:00,1.2735,1.27355,1.27305,1.2731,16000000.0
2009-04-17 21:30:00,1.2731,1.27345,1.27305,1.2733,46200000.0
2009-04-17 21:31:00,1.2734,1.274,1.27205,1.27205,58400000.0
2009-04-17 21:32:00,1.2716,1.2721,1.2716,1.272,72200000.0
2009-04-17 21:33:00,1.2718,1.2721,1.2717,1.27205,45200000.0
2009-04-17 21:34:00,1.27205,1.27205,1.27185,1.27185,25800000.0
2009-04-17 21:35:00,1.27185,1.2719,1.27185,1.27185,12000000.0
2009-04-17 21:36:00,1.27185,1.27255,1.2718,1.27235,24600000.0
2009-04-17 21:37:00,1.27255,1.2734,1.27255,1.27325,50400000.0
2009-04-17 21:38:00,1.2733,1.2733,1.27195,1.2727,87000000.0
2009-04-17 21:39:00,1.2728,1.2733,1.27275,1.2731,86200000.0
2009-04-17 21:40:00,1.2732,1.2738,1.27255,1.2728,93800000.0
2009-04-17 21:41:00,1.2728,1.2729,1.27265,1.27265,36400000.0
2009-04-17 21:42:00,1.2727,1.27305,1.2727,1.273,9800000.0
2009-04-17 21:43:00,1.2731,1.27365,1.27285,1.27335,100000000.0
2009-04-17 21:44:00,1.27315,1.2732,1.27255,1.27265,55000000.0
2009-04-17 21:45:00,1.2726,1.27285,1.27255,1.27285,16800000.0
2009-04-17 21:46:00,1.2729,1.2729,1.2717,1.2723,66400000.0
2009-04-17 21:47:00,1.2724,1.2731,1.27235,1.27305,38800000.0
2009-04-17 21:48:00,1.27305,1.27305,1.27275,1.2728,5600000.0
2009-04-17 21:49:00,1.2729,1.2729,1.2729,1.2729,2600000.0
2009-04-17 21:50:00,1.27305,1.2736,1.27265,1.2729,42000000.0
2009-04-17 21:51:00,1.2728,1.2732,1.2726,1.2726,26800000.0
2009-04-17 21:52:00,1.27285,1.2732,1.27285,1.2732,10800000.0
2009-04-17 21:53:00,1.2732,1.2732,1.27235,1.27275,58600000.0
2009-04-17 21:54:00,1.2728,1.2732,1.2728,1.2732,19200000.0
2009-04-17 21:55:00,1.2733,1.2737,1.2732,1.2733,41600000.0
2009-04-17 21:56:00,1.2733,1.2733,1.27295,1.27315,7600000.0
2009-04-17 21:57:00,1.27315,1.27325,1.27265,1.2727,24400000.0
2009-04-17 21:58:00,1.27245,1.27245,1.2723,1.27235,11200000.0
2009-04-17 21:59:00,1.27245,1.27345,1.27215,1.27335,53200000.0
2009-04-17 22:00:00,1.27325,1.27355,1.2731,1.2731,23400000.0
2009-04-17 22:01:00,1.2732,1.27345,1.27315,1.27335,11000000.0
2009-04-17 22:02:00,1.2733,1.27375,1.2727,1.27345,21000000.0
2009-04-17 22:03:00,1.2735,1.2739,1.27325,1.2739,13200000.0
2009-04-17 22:04:00,1.274,1.2742,1.27325,1.27405,53400000.0
2009-04-17 22:05:00,1.2738,1.27395,1.27345,1.2736,22200000.0
2009-04-17 22:06:00,1.2736,1.2736,1.2734,1.2735,47400000.0
2009-04-17 22:07:00,1.2736,1.27395,1.2736,1.27395,15600000.0
2009-04-17 22:08:00,1.27385,1.27405,1.27375,1.2739,35200000.0
2009-04-17 22:09:00,1.2739,1.27405,1.2737,1.2738,40800000.0
2009-04-17 22:10:00,1.2742,1.2742,1.2732,1.27345,38600000.0
2009-04-17 22:11:00,1.27355,1.27355,1.27285,1.2729,10800000.0
2009-04-17 22:12:00,1.2728,1.2737,1.27245,1.27255,19200000.0
2009-04-17 22:13:00,1.2723,1.2728,1.2723,1.27255,10800000.0
2009-04-17 22:14:00,1.2728,1.27455,1.2723,1.2728,32200000.0
2009-04-17 22:15:00,1.2729,1.2729,1.27245,1.27275,9600000.0
2009-04-17 22:16:00,1.27285,1.2732,1.27185,1.2729,36200000.0
2009-04-17 22:17:00,1.2728,1.27285,1.2721,1.2721,9200000.0
2009-04-17 22:18:00,1.2717,1.27205,1.2717,1.27205,7200000.0
2009-04-17 22:19:00,1.27165,1.2726,1.2709,1.27145,41600000.0
2009-04-17 22:20:00,1.27185,1.2736,1.27185,1.2722,67200000.0
2009-04-17 22:21:00,1.2723,1.2725,1.27185,1.2725,3600000.0
2009-04-17 22:22:00,1.27265,1.27265,1.2725,1.27255,7200000.0
2009-04-17 22:24:00,1.27205,1.27205,1.27205,1.27205,12000000.0
2009-04-17 22:25:00,1.27255,1.27265,1.27235,1.27245,12000000.0
2009-04-17 22:26:00,1.27235,1.27305,1.27235,1.27305,9600000.0
2009-04-17 22:27:00,1.2732,1.2732,1.2732,1.2732,3200000.0
2009-04-17 22:28:00,1.27325,1.27325,1.2713,1.2722,116600000.0
2009-04-17 22:29:00,1.2722,1.27265,1.2722,1.27255,6000000.0
2009-04-17 22:30:00,1.27265,1.27265,1.27255,1.27255,2400000.0
2009-04-17 22:31:00,1.27265,1.27265,1.27035,1.27195,49800000.0
2009-04-17 22:32:00,1.27125,1.2739,1.27085,1.2739,32800000.0
2009-04-17 22:33:00,1.2738,1.2738,1.2736,1.27365,6400000.0
2009-04-17 22:34:00,1.27295,1.27309,1.27295,1.27309,34800000.0
2009-04-17 22:35:00,1.27375,1.2741,1.27355,1.27375,34800000.0
2009-04-17 22:36:00,1.2737,1.27445,1.2734,1.27385,50000000.0
2009-04-17 22:37:00,1.274,1.27445,1.2733,1.2733,49600000.0
2009-04-17 22:38:00,1.27335,1.27435,1.27255,1.2737,47400000.0
2009-04-17 22:39:00,1.2737,1.27475,1.27325,1.2734,32200000.0
2009-04-17 22:40:00,1.27415,1.2747,1.27345,1.2737,51200000.0
2009-04-17 22:41:00,1.2737,1.27445,1.2737,1.2738,54400000.0
2009-04-17 22:42:00,1.2738,1.27445,1.27375,1.2744,36800000.0
2009-04-17 22:43:00,1.2744,1.2747,1.2743,1.2747,12800000.0
2009-04-17 22:44:00,1.2748,1.2748,1.27415,1.27465,41200000.0
2009-04-17 22:45:00,1.2746,1.2746,1.2743,1.2743,6400000.0
2009-04-17 22:46:00,1.27415,1.27435,1.27375,1.27375,29600000.0
2009-04-17 22:47:00,1.27405,1.2743,1.2739,1.27395,14000000.0
2009-04-17 22:48:00,1.2741,1.2745,1.2734,1.27445,49200000.0
2009-04-17 22:49:00,1.27385,1.27415,1.27195,1.273,51600000.0
2009-04-17 22:50:00,1.27305,1.27325,1.27305,1.27325,4000000.0
2009-04-17 22:51:00,1.27325,1.27345,1.273,1.273,13200000.0
2009-04-17 22:52:00,1.2731,1.27315,1.2731,1.27315,2800000.0
2009-04-17 22:53:00,1.27315,1.27325,1.27275,1.27295,12800000.0
2009-04-17 22:54:00,1.27295,1.27295,1.26865,1.2696,78000000.0
2009-04-17 22:55:00,1.26965,1.27005,1.26905,1.27005,26000000.0
2009-04-17 22:56:00,1.26995,1.27035,1.2695,1.27035,17600000.0
2009-04-17 22:57:00,1.2697,1.27025,1.2697,1.2702,4800000.0
2009-04-17 22:58:00,1.26955,1.27085,1.26955,1.27035,8000000.0
2009-04-17 22:59:00,1.26975,1.2709,1.26965,1.2707,14400000.0
2009-04-19 23:02:00,1.2721,1.2721,1.2721,1.2721,1600000.0
2009-04-19 23:03:00,1.27215,1.27225,1.27215,1.2722,8000000.0
2009-04-19 23:04:00,1.272,1.272,1.272,1.272,1600000.0
2009-04-19 23:05:00,1.2721,1.2721,1.27175,1.27195,8000000.0
2009-04-19 23:06:00,1.2721,1.2721,1.2688,1.2688,6400000.0
2009-04-19 23:07:00,1.2686,1.27025,1.2668,1.27025,11200000.0
2009-04-19 23:08:00,1.27005,1.27045,1.27005,1.27045,3200000.0
2009-04-19 23:13:00,1.2715,1.2715,1.26875,1.2696,7800000.0
2009-04-19 23:14:00,1.2695,1.2696,1.26935,1.26935,4800000.0
2009-04-19 23:15:00,1.27035,1.27035,1.27025,1.27025,3200000.0
2009-04-19 23:16:00,1.27005,1.27025,1.26965,1.2701,9600000.0
2009-04-19 23:19:00,1.27,1.27,1.27,1.27,1600000.0
2009-04-19 23:22:00,1.2699,1.2699,1.2686,1.2699,20800000.0
2009-04-19 23:23:00,1.26975,1.27355,1.2693,1.2693,41600000.0
2009-04-19 23:24:00,1.26885,1.2693,1.26885,1.2693,3200000.0
2009-04-19 23:25:00,1.2702,1.2702,1.2702,1.2702,1600000.0
2009-04-19 23:26:00,1.27065,1.27065,1.2705,1.27055,4800000.0
2009-04-19 23:27:00,1.2703,1.2703,1.2703,1.2703,1600000.0
2009-04-19 23:28:00,1.2704,1.2705,1.2704,1.2705,3200000.0
2009-04-19 23:29:00,1.27065,1.27065,1.27065,1.27065,1600000.0
2009-04-19 23:30:00,1.27085,1.2723,1.27085,1.2723,4000000.0
2009-04-19 23:32:00,1.27095,1.27095,1.2703,1.2703,3600000.0
2009-04-19 23:34:00,1.27045,1.2706,1.26915,1.2696,30800000.0
2009-04-19 23:35:00,1.26995,1.2701,1.26995,1.2701,5000000.0
2009-04-19 23:36:00,1.27035,1.2706,1.27,1.27,25000000.0
2009-04-19 23:37:00,1.2701,1.2701,1.2695,1.2695,5000000.0
2009-04-19 23:38:00,1.27015,1.2703,1.27015,1.2703,6000000.0
2009-04-19 23:39:00,1.27045,1.2705,1.26965,1.2698,12600000.0
2009-04-19 23:40:00,1.2698,1.2698,1.2698,1.2698,2000000.0
2009-04-19 23:41:00,1.2699,1.2699,1.2699,1.2699,2000000.0
2009-04-19 23:42:00,1.27005,1.27005,1.27005,1.27005,1600000.0
2009-04-19 23:43:00,1.27015,1.27015,1.27015,1.27015,1600000.0
2009-04-19 23:44:00,1.27015,1.27015,1.27015,1.27015,1600000.0
2009-04-19 23:45:00,1.27015,1.27015,1.27015,1.27015,4800000.0
2009-04-19 23:46:00,1.2702,1.2703,1.2702,1.2703,3200000.0
2009-04-19 23:47:00,1.2704,1.2704,1.26995,1.27015,22400000.0
2009-04-19 23:48:00,1.27015,1.27105,1.26895,1.26915,23800000.0
2009-04-19 23:49:00,1.26985,1.26985,1.2677,1.2686,20800000.0
2009-04-19 23:50:00,1.2686,1.2688,1.26855,1.2688,8200000.0
2009-04-19 23:51:00,1.26875,1.269,1.26865,1.26875,29200000.0
2009-04-19 23:52:00,1.26875,1.26885,1.26875,1.2688,6600000.0
2009-04-19 23:53:00,1.2689,1.26895,1.2688,1.26895,15000000.0
2009-04-19 23:54:00,1.26895,1.26895,1.2685,1.2685,3200000.0
2009-04-19 23:55:00,1.2686,1.2686,1.2686,1.2686,4800000.0
2009-04-19 23:56:00,1.2691,1.2694,1.2683,1.2685,7000000.0
2009-04-19 23:57:00,1.26845,1.26925,1.26815,1.2682,18200000.0
2009-04-19 23:58:00,1.2683,1.26845,1.26785,1.26825,36200000.0
2009-04-19 23:59:00,1.26825,1.26945,1.268,1.2687,17200000.0
2009-04-20 00:00:00,1.26855,1.2688,1.26855,1.2688,8000000.0
2009-04-20 00:01:00,1.2686,1.2697,1.2686,1.26915,14400000.0
2009-04-20 00:02:00,1.26895,1.269,1.2684,1.2687,16000000.0
2009-04-20 00:03:00,1.2688,1.2688,1.26845,1.2687,12800000.0
2009-04-20 00:04:00,1.26865,1.26865,1.26835,1.26865,8000000.0
2009-04-20 00:05:00,1.26855,1.26855,1.26845,1.26855,9600000.0
2009-04-20 00:06:00,1.26835,1.2687,1.2682,1.2687,14400000.0
2009-04-20 00:07:00,1.26875,1.2688,1.2679,1.2683,27200000.0
2009-04-20 00:08:00,1.26825,1.2692,1.26825,1.2689,33600000.0
2009-04-20 00:09:00,1.2687,1.26875,1.26865,1.26875,8000000.0
2009-04-20 00:10:00,1.2688,1.26885,1.26815,1.26865,16000000.0
2009-04-20 00:11:00,1.2686,1.269,1.2686,1.269,14400000.0
2009-04-20 00:12:00,1.2689,1.2696,1.2689,1.2696,33600000.0
2009-04-20 00:13:00,1.26975,1.26975,1.26895,1.26945,35200000.0
2009-04-20 00:14:00,1.26935,1.26935,1.26935,1.26935,3200000.0
2009-04-20 00:15:00,1.26875,1.2693,1.2675,1.2676,27200000.0
2009-04-20 00:16:00,1.26835,1.2691,1.2677,1.2687,17000000.0
2009-04-20 00:17:00,1.2689,1.26925,1.2689,1.2692,9600000.0
2009-04-20 00:18:00,1.26965,1.26965,1.26905,1.26905,3200000.0
2009-04-20 00:19:00,1.2698,1.2698,1.269,1.26925,4800000.0
2009-04-20 00:20:00,1.2694,1.2694,1.2692,1.26925,4800000.0
2009-04-20 00:21:00,1.26915,1.26915,1.2689,1.2689,4800000.0
2009-04-20 00:22:00,1.2688,1.26915,1.26825,1.2686,12800000.0
2009-04-20 00:23:00,1.2684,1.26845,1.26695,1.26695,30400000.0
2009-04-20 00:24:00,1.26695,1.2673,1.2657,1.2663,33400000.0
2009-04-20 00:25:00,1.2664,1.26655,1.2662,1.26655,6400000.0
2009-04-20 00:26:00,1.26655,1.2682,1.26505,1.2661,79200000.0
2009-04-20 00:27:00,1.26625,1.2679,1.2659,1.2676,57200000.0
2009-04-20 00:28:00,1.26715,1.268,1.267,1.267,21200000.0
2009-04-20 00:30:00,1.26715,1.2674,1.26715,1.2674,9600000.0
2009-04-20 00:31:00,1.26755,1.2677,1.26755,1.2677,8000000.0
2009-04-20 00:33:00,1.26755,1.26765,1.2675,1.26765,17600000.0
2009-04-20 00:34:00,1.26775,1.2678,1.2677,1.2677,8000000.0
2009-04-20 00:35:00,1.2678,1.2678,1.2678,1.2678,3200000.0
2009-04-20 00:38:00,1.2677,1.2677,1.2677,1.2677,8000000.0
2009-04-20 00:39:00,1.2677,1.26805,1.2676,1.26805,33600000.0
2009-04-20 00:40:00,1.26865,1.2688,1.2684,1.2684,6400000.0
2009-04-20 00:41:00,1.2679,1.2679,1.2679,1.2679,1600000.0
2009-04-20 00:42:00,1.26795,1.2683,1.26795,1.2681,26800000.0
2009-04-20 00:43:00,1.2682,1.2683,1.26795,1.26815,64000000.0
2009-04-20 00:44:00,1.26815,1.26825,1.26805,1.26815,61200000.0
2009-04-20 00:45:00,1.26815,1.26815,1.2681,1.2681,22800000.0
2009-04-20 00:46:00,1.2679,1.2683,1.26685,1.26685,62400000.0
2009-04-20 00:47:00,1.26705,1.2672,1.26705,1.2671,19600000.0
2009-04-20 00:48:00,1.2671,1.2672,1.2669,1.2669,22400000.0
2009-04-20 00:49:00,1.2669,1.26705,1.26685,1.2669,28800000.0
2009-04-20 00:50:00,1.2669,1.2669,1.2666,1.2667,8000000.0
2009-04-20 00:51:00,1.2667,1.26865,1.26665,1.26865,82200000.0
2009-04-20 00:52:00,1.26855,1.26855,1.2659,1.2679,63000000.0
2009-04-20 00:53:00,1.26775,1.2679,1.2659,1.2669,89200000.0
2009-04-20 00:54:00,1.2672,1.26785,1.2672,1.26785,11200000.0
2009-04-20 00:55:00,1.26805,1.26805,1.26715,1.26765,23600000.0
2009-04-20 00:56:00,1.26765,1.2677,1.26765,1.2677,6400000.0
2009-04-20 00:57:00,1.2678,1.26825,1.2678,1.26815,22400000.0
2009-04-20 00:58:00,1.2681,1.2681,1.268,1.2681,4800000.0
2009-04-20 00:59:00,1.26775,1.2683,1.26735,1.26765,26400000.0
2009-04-20 01:00:00,1.2673,1.26885,1.2669,1.2681,50800000.0
2009-04-20 01:01:00,1.26805,1.2681,1.2671,1.2672,41600000.0
2009-04-20 01:02:00,1.2668,1.26755,1.2668,1.2674,17600000.0
2009-04-20 01:03:00,1.267,1.267,1.26665,1.2667,12800000.0
2009-04-20 01:04:00,1.2667,1.26775,1.2667,1.2676,30400000.0
2009-04-20 01:05:00,1.2674,1.26755,1.2674,1.26755,3200000.0
2009-04-20 01:06:00,1.2672,1.26765,1.26665,1.2669,40000000.0
2009-04-20 01:07:00,1.2676,1.268,1.2674,1.268,33600000.0
2009-04-20 01:08:00,1.268,1.268,1.268,1.268,1600000.0
2009-04-20 01:09:00,1.2681,1.2683,1.2681,1.2683,3200000.0
2009-04-20 01:11:00,1.2681,1.2682,1.2675,1.26755,25600000.0
2009-04-20 01:12:00,1.26755,1.26845,1.26755,1.26775,35200000.0
2009-04-20 01:13:00,1.2683,1.26845,1.2673,1.26845,35200000.0
2009-04-20 01:14:00,1.26845,1.2689,1.2681,1.2685,19200000.0
2009-04-20 01:15:00,1.26855,1.2689,1.2665,1.26745,48800000.0
2009-04-20 01:16:00,1.2678,1.26815,1.26585,1.26775,51200000.0
2009-04-20 01:17:00,1.26765,1.26825,1.26745,1.26755,36000000.0
2009-04-20 01:18:00,1.268,1.26825,1.268,1.26825,3200000.0
2009-04-20 01:19:00,1.2681,1.2681,1.26785,1.268,8000000.0
2009-04-20 01:20:00,1.2681,1.26855,1.2675,1.2675,19200000.0
2009-04-20 01:21:00,1.26755,1.26755,1.26755,1.26755,4800000.0
2009-04-20 01:22:00,1.2676,1.2676,1.267,1.2675,12800000.0
2009-04-20 01:23:00,1.26775,1.26775,1.26705,1.2674,11200000.0
2009-04-20 01:24:00,1.2674,1.2675,1.26595,1.26665,12800000.0
2009-04-20 01:25:00,1.26675,1.2676,1.26585,1.2676,22400000.0
2009-04-20 01:26:00,1.2674,1.26755,1.26735,1.26735,8000000.0
2009-04-20 01:27:00,1.2674,1.26835,1.2664,1.26775,76800000.0
2009-04-20 01:28:00,1.26775,1.2679,1.2662,1.2662,29000000.0
2009-04-20 01:29:00,1.26665,1.2679,1.26665,1.26745,16000000.0
2009-04-20 01:30:00,1.2675,1.26755,1.2671,1.26755,20800000.0
2009-04-20 01:31:00,1.2675,1.2677,1.2675,1.2677,6400000.0
2009-04-20 01:32:00,1.26775,1.26775,1.26695,1.26695,17600000.0
2009-04-20 01:33:00,1.267,1.26745,1.26675,1.26745,21800000.0
2009-04-20 01:34:00,1.2672,1.2674,1.26645,1.26675,25000000.0
2009-04-20 01:35:00,1.2664,1.26735,1.2664,1.26735,28200000.0
2009-04-20 01:36:00,1.2675,1.2675,1.26545,1.26545,33600000.0
2009-04-20 01:37:00,1.2659,1.2676,1.26555,1.2676,38400000.0
2009-04-20 01:38:00,1.2676,1.2676,1.2672,1.2674,16000000.0
2009-04-20 01:39:00,1.2673,1.2675,1.26565,1.26655,21800000.0
2009-04-20 01:40:00,1.26665,1.2671,1.2666,1.267,27200000.0
2009-04-20 01:41:00,1.26705,1.26705,1.2668,1.26705,17600000.0
2009-04-20 01:42:00,1.26715,1.2672,1.26685,1.26685,16000000.0
2009-04-20 01:43:00,1.26695,1.2674,1.266,1.2674,48000000.0
2009-04-20 01:44:00,1.2673,1.26805,1.26705,1.2674,16000000.0
2009-04-20 01:45:00,1.26745,1.2675,1.2673,1.2673,9600000.0
2009-04-20 01:46:00,1.2667,1.26705,1.2667,1.26705,11200000.0
2009-04-20 01:47:00,1.26705,1.26705,1.26685,1.267,9600000.0
2009-04-20 01:48:00,1.2668,1.2675,1.2666,1.26675,52200000.0
2009-04-20 01:49:00,1.26685,1.26725,1.26655,1.26715,40000000.0
2009-04-20 01:50:00,1.2671,1.26775,1.2664,1.2666,36200000.0
2009-04-20 01:51:00,1.26665,1.26735,1.26655,1.26705,52800000.0
2009-04-20 01:52:00,1.26715,1.26745,1.26705,1.2671,35200000.0
2009-04-20 01:53:00,1.2672,1.2675,1.2669,1.2669,32000000.0
2009-04-20 01:54:00,1.2669,1.267,1.26665,1.267,41600000.0
2009-04-20 01:55:00,1.2671,1.2671,1.2664,1.2665,32000000.0
2009-04-20 01:56:00,1.2666,1.26755,1.26655,1.26705,28200000.0
2009-04-20 01:57:00,1.26715,1.26745,1.2669,1.267,32000000.0
2009-04-20 01:58:00,1.2667,1.2675,1.26665,1.26705,51200000.0
2009-04-20 01:59:00,1.26705,1.26775,1.26565,1.26685,95400000.0
2009-04-20 02:00:00,1.26725,1.2686,1.26515,1.2667,107800000.0
2009-04-20 02:01:00,1.267,1.26725,1.26585,1.2667,80600000.0
2009-04-20 02:02:00,1.2665,1.26725,1.26425,1.26725,75800000.0
2009-04-20 02:03:00,1.26725,1.2675,1.26685,1.26695,56000000.0
2009-04-20 02:04:00,1.26695,1.26805,1.2665,1.26715,85600000.0
2009-04-20 02:05:00,1.26735,1.26815,1.26725,1.26725,56000000.0
2009-04-20 02:06:00,1.26725,1.26735,1.26725,1.26735,9600000.0
2009-04-20 02:07:00,1.26735,1.26765,1.26675,1.26745,80000000.0
2009-04-20 02:08:00,1.26745,1.26745,1.2668,1.2668,61200000.0
2009-04-20 02:09:00,1.26685,1.2677,1.26665,1.2677,32600000.0
2009-04-20 02:10:00,1.2678,1.2679,1.26775,1.2679,19200000.0
2009-04-20 02:11:00,1.2679,1.26795,1.26725,1.2673,32000000.0
2009-04-20 02:12:00,1.2673,1.2683,1.267,1.26755,51200000.0
2009-04-20 02:13:00,1.26765,1.26845,1.26725,1.26845,99000000.0
2009-04-20 02:14:00,1.26855,1.26855,1.26835,1.26855,28800000.0
2009-04-20 02:15:00,1.26855,1.2687,1.2674,1.2674,40800000.0
2009-04-20 02:16:00,1.2675,1.2687,1.2675,1.2685,33600000.0
2009-04-20 02:17:00,1.2683,1.2687,1.26825,1.2687,19200000.0
2009-04-20 02:18:00,1.26865,1.2687,1.2684,1.26845,17600000.0
2009-04-20 02:19:00,1.26865,1.2689,1.26835,1.2685,40000000.0
2009-04-20 02:20:00,1.2684,1.26885,1.26835,1.26885,25600000.0
2009-04-20 02:21:00,1.26875,1.26935,1.26875,1.2691,41600000.0
2009-04-20 02:22:00,1.26905,1.26935,1.26905,1.2691,25600000.0
2009-04-20 02:23:00,1.2691,1.2691,1.2686,1.26895,19200000.0
2009-04-20 02:24:00,1.2689,1.26895,1.2688,1.26895,22400000.0
2009-04-20 02:25:00,1.2687,1.2693,1.2685,1.26915,38400000.0
2009-04-20 02:26:00,1.26905,1.26945,1.2683,1.2686,45000000.0
2009-04-20 02:27:00,1.26865,1.26885,1.26825,1.26855,44800000.0
2009-04-20 02:28:00,1.2686,1.26865,1.26805,1.26845,54400000.0
2009-04-20 02:29:00,1.26845,1.2685,1.2673,1.2681,65600000.0
2009-04-20 02:30:00,1.26825,1.2689,1.2675,1.26845,65800000.0
2009-04-20 02:31:00,1.26855,1.2692,1.26855,1.26875,35600000.0
2009-04-20 02:32:00,1.26865,1.26865,1.26745,1.26765,32000000.0
2009-04-20 02:33:00,1.2677,1.2677,1.26715,1.26735,48000000.0
2009-04-20 02:34:00,1.26735,1.26785,1.2666,1.26765,22400000.0
2009-04-20 02:35:00,1.2675,1.26835,1.26645,1.26835,97000000.0
2009-04-20 02:36:00,1.26855,1.2689,1.2674,1.26865,84200000.0
2009-04-20 02:37:00,1.26855,1.26875,1.26815,1.2685,41600000.0
2009-04-20 02:38:00,1.2687,1.2687,1.26775,1.26795,38400000.0
2009-04-20 02:39:00,1.26795,1.26895,1.26785,1.26855,76200000.0
2009-04-20 02:40:00,1.2685,1.2703,1.2685,1.2686,112800000.0
2009-04-20 02:41:00,1.26875,1.2689,1.26755,1.2685,87600000.0
2009-04-20 02:42:00,1.2686,1.2687,1.26635,1.2678,50400000.0
2009-04-20 02:43:00,1.26825,1.2696,1.26705,1.2694,81400000.0
2009-04-20 02:44:00,1.2694,1.26945,1.26705,1.26705,123800000.0
2009-04-20 02:45:00,1.26725,1.2686,1.2671,1.2681,68800000.0
2009-04-20 02:46:00,1.2683,1.26835,1.26725,1.26735,57000000.0
2009-04-20 02:47:00,1.2673,1.26775,1.2673,1.2673,32000000.0
2009-04-20 02:48:00,1.26705,1.26795,1.26705,1.2678,68800000.0
2009-04-20 02:49:00,1.26785,1.26785,1.2664,1.26675,64000000.0
2009-04-20 02:50:00,1.26705,1.26735,1.2666,1.2668,25600000.0
2009-04-20 02:51:00,1.2668,1.26735,1.2668,1.2673,14400000.0
2009-04-20 02:52:00,1.2673,1.2676,1.2673,1.2676,19200000.0
2009-04-20 02:53:00,1.2679,1.2684,1.2665,1.26745,76600000.0
2009-04-20 02:54:00,1.2675,1.2684,1.267,1.2684,57600000.0
2009-04-20 02:55:00,1.26815,1.26825,1.26715,1.26785,73200000.0
2009-04-20 02:56:00,1.26765,1.26825,1.26665,1.26685,45600000.0
2009-04-20 02:57:00,1.267,1.26725,1.2663,1.2669,57000000.0
2009-04-20 02:58:00,1.267,1.26745,1.2667,1.26745,44800000.0
2009-04-20 02:59:00,1.26715,1.26735,1.267,1.2673,36800000.0
2009-04-20 03:00:00,1.2673,1.26835,1.2633,1.2633,117000000.0
2009-04-20 03:01:00,1.26325,1.26725,1.26325,1.2669,87600000.0
2009-04-20 03:02:00,1.26695,1.26725,1.2667,1.2667,41600000.0
2009-04-20 03:03:00,1.2668,1.2675,1.26655,1.2669,70400000.0
2009-04-20 03:04:00,1.2669,1.2673,1.2663,1.26675,68400000.0
2009-04-20 03:05:00,1.2662,1.2673,1.2658,1.2673,147600000.0
2009-04-20 03:06:00,1.2673,1.2673,1.2669,1.2673,17600000.0
2009-04-20 03:07:00,1.26725,1.26755,1.2668,1.2675,59000000.0
2009-04-20 03:08:00,1.2675,1.26755,1.26635,1.2668,57200000.0
2009-04-20 03:09:00,1.26685,1.26695,1.26685,1.26685,8000000.0
2009-04-20 03:10:00,1.26665,1.26685,1.2666,1.26685,11200000.0
2009-04-20 03:11:00,1.26695,1.2673,1.26695,1.2673,8000000.0
2009-04-20 03:12:00,1.2675,1.26815,1.2674,1.2675,54400000.0
2009-04-20 03:13:00,1.2675,1.2678,1.2673,1.2677,43200000.0
2009-04-20 03:14:00,1.26785,1.2696,1.26655,1.2685,78800000.0
2009-04-20 03:15:00,1.2685,1.2687,1.26675,1.26775,58200000.0
2009-04-20 03:16:00,1.26775,1.2678,1.2673,1.2677,66000000.0
2009-04-20 03:17:00,1.26785,1.26795,1.2664,1.26745,62000000.0
2009-04-20 03:18:00,1.2672,1.2677,1.26615,1.26705,44200000.0
2009-04-20 03:19:00,1.26745,1.26755,1.2665,1.2665,38400000.0
2009-04-20 03:20:00,1.2664,1.2672,1.26565,1.266,42800000.0
2009-04-20 03:21:00,1.2663,1.2664,1.26575,1.26635,91200000.0
2009-04-20 03:22:00,1.26625,1.2666,1.2661,1.26645,41600000.0
2009-04-20 03:23:00,1.26625,1.26635,1.2661,1.26635,17600000.0
2009-04-20 03:24:00,1.26645,1.26665,1.2658,1.26615,20400000.0
2009-04-20 03:25:00,1.26625,1.26675,1.26615,1.26675,8000000.0
2009-04-20 03:26:00,1.26675,1.2669,1.26675,1.2669,9600000.0
2009-04-20 03:27:00,1.26655,1.26685,1.2639,1.266,67800000.0
2009-04-20 03:28:00,1.2659,1.26675,1.2659,1.26645,44800000.0
2009-04-20 03:29:00,1.26625,1.26705,1.26615,1.26615,38600000.0
2009-04-20 03:30:00,1.266,1.26625,1.2648,1.26505,76800000.0
2009-04-20 03:31:00,1.26515,1.26565,1.26325,1.26375,99200000.0
2009-04-20 03:32:00,1.26375,1.26595,1.26345,1.26355,116800000.0
2009-04-20 03:33:00,1.2635,1.2654,1.2632,1.2654,44800000.0
2009-04-20 03:34:00,1.2656,1.26655,1.26525,1.2654,67200000.0
2009-04-20 03:35:00,1.2653,1.2655,1.2648,1.26485,24000000.0
2009-04-20 03:36:00,1.2648,1.2654,1.26435,1.26525,75200000.0
2009-04-20 03:37:00,1.26535,1.26595,1.26505,1.2656,97600000.0
2009-04-20 03:38:00,1.2656,1.2658,1.2643,1.26475,75200000.0
2009-04-20 03:39:00,1.2648,1.26525,1.26435,1.2647,105600000.0
2009-04-20 03:40:00,1.2647,1.2647,1.26435,1.26445,20800000.0
2009-04-20 03:41:00,1.2646,1.2651,1.26445,1.2648,27200000.0
2009-04-20 03:42:00,1.2648,1.2652,1.2647,1.26495,44800000.0
2009-04-20 03:43:00,1.2651,1.2651,1.2644,1.26475,65600000.0
2009-04-20 03:44:00,1.2648,1.2648,1.2643,1.2647,65600000.0
2009-04-20 03:45:00,1.26475,1.26505,1.26335,1.2636,36800000.0
2009-04-20 03:46:00,1.26365,1.2638,1.2636,1.2638,6400000.0
2009-04-20 03:47:00,1.26385,1.2644,1.26385,1.2644,23400000.0
2009-04-20 03:48:00,1.2641,1.2644,1.2637,1.2639,16000000.0
2009-04-20 03:49:00,1.26395,1.26415,1.26355,1.264,35600000.0
2009-04-20 03:50:00,1.26405,1.26475,1.26375,1.26475,41600000.0
2009-04-20 03:51:00,1.26465,1.26475,1.2641,1.26465,20800000.0
2009-04-20 03:52:00,1.2646,1.26465,1.26405,1.2646,27200000.0
2009-04-20 03:53:00,1.2647,1.2649,1.2647,1.26475,8000000.0
2009-04-20 03:54:00,1.2647,1.26515,1.2647,1.26515,9600000.0
2009-04-20 03:55:00,1.2653,1.2656,1.2636,1.26415,51200000.0
2009-04-20 03:56:00,1.26415,1.265,1.2636,1.26445,44800000.0
2009-04-20 03:57:00,1.26455,1.2646,1.26355,1.26405,46400000.0
2009-04-20 03:58:00,1.2641,1.26455,1.2638,1.26445,59000000.0
2009-04-20 03:59:00,1.26445,1.26445,1.2637,1.26415,62400000.0
2009-04-20 04:00:00,1.2641,1.2643,1.2637,1.2641,24000000.0
2009-04-20 04:01:00,1.264,1.26455,1.26385,1.26445,36800000.0
2009-04-20 04:02:00,1.2645,1.2647,1.26415,1.26415,22400000.0
2009-04-20 04:03:00,1.2644,1.26475,1.26395,1.2646,40000000.0
2009-04-20 04:04:00,1.26465,1.26465,1.2642,1.26465,20800000.0
2009-04-20 04:05:00,1.26495,1.2657,1.2649,1.26555,56000000.0
2009-04-20 04:06:00,1.2652,1.26565,1.2648,1.2648,46400000.0
2009-04-20 04:07:00,1.2648,1.26485,1.26415,1.2644,30400000.0
2009-04-20 04:08:00,1.26445,1.2655,1.26445,1.2647,49600000.0
2009-04-20 04:09:00,1.26485,1.26515,1.26455,1.2648,28800000.0
2009-04-20 04:10:00,1.26475,1.26475,1.2643,1.2644,32000000.0
2009-04-20 04:11:00,1.26425,1.26455,1.26395,1.26395,34800000.0
2009-04-20 04:12:00,1.2639,1.26415,1.26385,1.26415,33600000.0
2009-04-20 04:13:00,1.2641,1.2647,1.2638,1.2638,33600000.0
2009-04-20 04:14:00,1.2639,1.26425,1.2639,1.2642,26000000.0
2009-04-20 04:15:00,1.264,1.2648,1.26385,1.26415,88000000.0
2009-04-20 04:16:00,1.26415,1.26415,1.26395,1.26395,32000000.0
2009-04-20 04:17:00,1.2639,1.26425,1.26365,1.26395,73600000.0
2009-04-20 04:18:00,1.26405,1.26485,1.264,1.2647,29200000.0
2009-04-20 04:19:00,1.2646,1.2648,1.26445,1.2645,19200000.0
2009-04-20 04:20:00,1.26445,1.26465,1.26405,1.2645,40000000.0
2009-04-20 04:21:00,1.2644,1.2644,1.26395,1.264,36800000.0
2009-04-20 04:22:00,1.2641,1.26415,1.2634,1.26415,27200000.0
2009-04-20 04:23:00,1.26415,1.26415,1.2636,1.26375,33600000.0
2009-04-20 04:24:00,1.2638,1.26385,1.2638,1.2638,17600000.0
2009-04-20 04:25:00,1.2638,1.2639,1.2637,1.2639,56000000.0
2009-04-20 04:26:00,1.26395,1.26395,1.2637,1.26375,40000000.0
2009-04-20 04:27:00,1.26375,1.26375,1.26375,1.26375,4800000.0
2009-04-20 04:28:00,1.26375,1.26375,1.2631,1.2637,94400000.0
2009-04-20 04:29:00,1.26375,1.26375,1.2629,1.2629,84800000.0
2009-04-20 04:30:00,1.2633,1.26375,1.2633,1.26355,52800000.0
2009-04-20 04:31:00,1.2635,1.26385,1.2635,1.26375,41600000.0
2009-04-20 04:32:00,1.26385,1.26405,1.2635,1.26405,43200000.0
2009-04-20 04:33:00,1.26385,1.26425,1.2637,1.2639,35200000.0
2009-04-20 04:34:00,1.264,1.2641,1.264,1.2641,8000000.0
2009-04-20 04:35:00,1.2641,1.2641,1.26355,1.26355,33600000.0
2009-04-20 04:36:00,1.26355,1.26355,1.2635,1.2635,6400000.0
2009-04-20 04:37:00,1.26355,1.26375,1.26325,1.26355,22800000.0
2009-04-20 04:38:00,1.26355,1.2639,1.26355,1.2639,24000000.0
2009-04-20 04:39:00,1.2639,1.26445,1.2639,1.2644,47400000.0
2009-04-20 04:40:00,1.2644,1.26455,1.26415,1.26455,41600000.0
2009-04-20 04:41:00,1.26455,1.26495,1.2639,1.2646,122800000.0
2009-04-20 04:42:00,1.2648,1.2655,1.26405,1.2646,103200000.0
2009-04-20 04:43:00,1.2646,1.2654,1.2645,1.26505,124400000.0
2009-04-20 04:44:00,1.26505,1.26505,1.26385,1.2644,43200000.0
2009-04-20 04:45:00,1.2644,1.26495,1.2644,1.26495,19200000.0
2009-04-20 04:46:00,1.26505,1.26505,1.26435,1.2649,43200000.0
2009-04-20 04:47:00,1.265,1.2651,1.265,1.2651,3200000.0
2009-04-20 04:48:00,1.265,1.265,1.26465,1.2649,20800000.0
2009-04-20 04:49:00,1.26485,1.26485,1.2648,1.2648,4800000.0
2009-04-20 04:50:00,1.26485,1.26595,1.26485,1.26515,39400000.0
2009-04-20 04:51:00,1.26515,1.26515,1.26515,1.26515,1600000.0
2009-04-20 04:52:00,1.26515,1.26515,1.2645,1.26475,70400000.0
2009-04-20 04:53:00,1.26475,1.26495,1.26475,1.26495,25600000.0
2009-04-20 04:54:00,1.26495,1.2655,1.26435,1.2655,54400000.0
2009-04-20 04:55:00,1.26565,1.26565,1.26505,1.2654,70000000.0
2009-04-20 04:56:00,1.2653,1.2655,1.2653,1.2655,9600000.0
2009-04-20 04:57:00,1.2655,1.26575,1.2654,1.26565,49200000.0
2009-04-20 04:58:00,1.26575,1.26595,1.2649,1.26575,35200000.0
2009-04-20 04:59:00,1.26585,1.26585,1.26535,1.2655,27200000.0
2009-04-20 05:00:00,1.2655,1.26585,1.2655,1.2656,33600000.0
2009-04-20 05:01:00,1.2657,1.2658,1.26565,1.2658,9600000.0
2009-04-20 05:02:00,1.26575,1.2659,1.2655,1.26585,33600000.0
2009-04-20 05:03:00,1.2649,1.2649,1.2649,1.2649,44200000.0
2009-04-20 05:04:00,1.26585,1.26585,1.265,1.2655,44200000.0
2009-04-20 05:05:00,1.2655,1.26585,1.2654,1.2655,44800000.0
2009-04-20 05:06:00,1.2656,1.26565,1.2653,1.26565,29600000.0
2009-04-20 05:07:00,1.2657,1.26625,1.2657,1.26595,54400000.0
2009-04-20 05:08:00,1.2658,1.2665,1.2658,1.2664,44800000.0
2009-04-20 05:09:00,1.2664,1.2664,1.26595,1.2661,34000000.0
2009-04-20 05:10:00,1.2661,1.26615,1.2659,1.266,30400000.0
2009-04-20 05:11:00,1.26595,1.26655,1.26575,1.26645,74200000.0
2009-04-20 05:12:00,1.2666,1.2666,1.2658,1.2664,24000000.0
2009-04-20 05:13:00,1.26645,1.26695,1.26645,1.26675,9600000.0
2009-04-20 05:14:00,1.2666,1.2669,1.26625,1.2669,43200000.0
2009-04-20 05:15:00,1.26675,1.26675,1.26655,1.2667,19200000.0
2009-04-20 05:16:00,1.2667,1.2669,1.2667,1.2669,17600000.0
2009-04-20 05:17:00,1.2668,1.26735,1.2665,1.2673,35200000.0
2009-04-20 05:18:00,1.26735,1.26735,1.267,1.26735,16000000.0
2009-04-20 05:19:00,1.267,1.267,1.267,1.267,3200000.0
2009-04-20 05:20:00,1.2671,1.26735,1.2671,1.2673,8000000.0
2009-04-20 05:21:00,1.2672,1.26725,1.2672,1.26725,8000000.0
2009-04-20 05:22:00,1.26725,1.26725,1.2669,1.267,11200000.0
2009-04-20 05:23:00,1.267,1.26725,1.26675,1.26675,17600000.0
2009-04-20 05:24:00,1.26695,1.26725,1.26675,1.26715,33600000.0
2009-04-20 05:25:00,1.2672,1.2672,1.26645,1.26645,19200000.0
2009-04-20 05:26:00,1.26655,1.26655,1.26605,1.2663,36800000.0
2009-04-20 05:27:00,1.26605,1.2665,1.2658,1.26635,42600000.0
2009-04-20 05:28:00,1.2665,1.26705,1.2657,1.26585,92800000.0
2009-04-20 05:29:00,1.2658,1.2662,1.26545,1.2661,30400000.0
2009-04-20 05:30:00,1.2662,1.26635,1.26605,1.2662,27200000.0
2009-04-20 05:31:00,1.2663,1.26705,1.2663,1.26685,35200000.0
2009-04-20 05:32:00,1.2671,1.26755,1.2665,1.26695,54400000.0
2009-04-20 05:33:00,1.26705,1.26745,1.26605,1.26605,59200000.0
2009-04-20 05:34:00,1.2662,1.2671,1.2662,1.2666,36800000.0
2009-04-20 05:35:00,1.26655,1.26655,1.2662,1.2664,16000000.0
2009-04-20 05:36:00,1.266,1.2664,1.26555,1.26625,35200000.0
2009-04-20 05:37:00,1.26615,1.2668,1.2657,1.26675,64000000.0
2009-04-20 05:38:00,1.2668,1.26715,1.26655,1.26705,19200000.0
2009-04-20 05:39:00,1.2672,1.2672,1.26705,1.26705,8000000.0
2009-04-20 05:40:00,1.26705,1.26705,1.26575,1.266,33000000.0
2009-04-20 05:41:00,1.26595,1.26605,1.26545,1.2657,64000000.0
2009-04-20 05:42:00,1.26575,1.26575,1.2656,1.2657,15800000.0
2009-04-20 05:43:00,1.26585,1.2661,1.2655,1.26575,46400000.0
2009-04-20 05:44:00,1.2658,1.26585,1.2655,1.2655,22200000.0
2009-04-20 05:45:00,1.26555,1.26635,1.2655,1.2663,85600000.0
2009-04-20 05:46:00,1.2663,1.2664,1.2662,1.2662,12200000.0
2009-04-20 05:47:00,1.26615,1.2662,1.26585,1.26595,20400000.0
2009-04-20 05:48:00,1.26595,1.2666,1.26585,1.2662,60000000.0
2009-04-20 05:49:00,1.2663,1.26655,1.2663,1.2663,22000000.0
2009-04-20 05:50:00,1.2663,1.26645,1.26585,1.26615,39400000.0
2009-04-20 05:51:00,1.2661,1.26635,1.2661,1.26625,7600000.0
2009-04-20 05:52:00,1.26615,1.26635,1.26615,1.26635,8000000.0
2009-04-20 05:53:00,1.26625,1.2663,1.26615,1.2663,6400000.0
2009-04-20 05:54:00,1.26635,1.26675,1.26635,1.2666,32000000.0
2009-04-20 05:55:00,1.2665,1.2666,1.26635,1.26645,8000000.0
2009-04-20 05:56:00,1.26665,1.2669,1.2658,1.26635,43200000.0
2009-04-20 05:57:00,1.26635,1.2665,1.26625,1.26635,40000000.0
2009-04-20 05:58:00,1.2663,1.2671,1.26625,1.2671,62200000.0
2009-04-20 05:59:00,1.26725,1.26725,1.26725,1.26725,3200000.0
2009-04-20 06:00:00,1.26675,1.26745,1.26635,1.26735,43400000.0
2009-04-20 06:01:00,1.26735,1.2674,1.26715,1.26715,9800000.0
2009-04-20 06:02:00,1.2673,1.26845,1.2673,1.26835,60600000.0
2009-04-20 06:03:00,1.26845,1.26885,1.26765,1.2681,91400000.0
2009-04-20 06:04:00,1.26815,1.26815,1.2677,1.26775,36000000.0
2009-04-20 06:05:00,1.26795,1.26865,1.26755,1.2685,41600000.0
2009-04-20 06:06:00,1.2686,1.2687,1.2665,1.26715,51200000.0
2009-04-20 06:07:00,1.2672,1.2684,1.26705,1.2681,60800000.0
2009-04-20 06:08:00,1.268,1.2682,1.26745,1.268,27200000.0
2009-04-20 06:09:00,1.26805,1.2682,1.2673,1.2673,28800000.0
2009-04-20 06:10:00,1.26715,1.26715,1.2669,1.2669,6400000.0
2009-04-20 06:11:00,1.26695,1.267,1.26695,1.26695,14400000.0
2009-04-20 06:12:00,1.26695,1.26755,1.26695,1.26755,11600000.0
2009-04-20 06:13:00,1.2675,1.2675,1.2675,1.2675,1600000.0
2009-04-20 06:14:00,1.26755,1.26755,1.26755,1.26755,1600000.0
2009-04-20 06:15:00,1.26765,1.26765,1.2675,1.2675,17600000.0
2009-04-20 06:16:00,1.2676,1.2676,1.26735,1.26745,22400000.0
2009-04-20 06:17:00,1.2674,1.26755,1.26675,1.26675,23200000.0
2009-04-20 06:18:00,1.26675,1.26695,1.26675,1.26695,11000000.0
2009-04-20 06:19:00,1.2672,1.26745,1.2668,1.2674,53600000.0
2009-04-20 06:20:00,1.26725,1.26725,1.267,1.26705,50800000.0
2009-04-20 06:21:00,1.267,1.267,1.26685,1.26685,16200000.0
2009-04-20 06:22:00,1.2668,1.26705,1.2666,1.2666,36200000.0
2009-04-20 06:23:00,1.26675,1.26695,1.26675,1.26695,20000000.0
2009-04-20 06:24:00,1.26715,1.2674,1.26715,1.2673,28200000.0
2009-04-20 06:25:00,1.2674,1.26775,1.2672,1.2673,35200000.0
2009-04-20 06:26:00,1.26745,1.2679,1.26735,1.26765,32400000.0
2009-04-20 06:27:00,1.26765,1.26765,1.26735,1.26745,23800000.0
2009-04-20 06:28:00,1.2674,1.2682,1.2673,1.26775,63600000.0
2009-04-20 06:29:00,1.26735,1.2674,1.26705,1.2671,19000000.0
2009-04-20 06:30:00,1.26705,1.2676,1.267,1.26735,33600000.0
2009-04-20 06:31:00,1.26745,1.268,1.2674,1.2679,25000000.0
2009-04-20 06:32:00,1.268,1.268,1.2674,1.26775,31400000.0
2009-04-20 06:33:00,1.26765,1.26815,1.26715,1.2681,37000000.0
2009-04-20 06:34:00,1.26805,1.26875,1.2674,1.26785,48600000.0
2009-04-20 06:35:00,1.26785,1.26815,1.26775,1.2681,88000000.0
2009-04-20 06:36:00,1.2681,1.2681,1.2677,1.2678,35000000.0
2009-04-20 06:37:00,1.2678,1.26785,1.2677,1.2678,15600000.0
2009-04-20 06:38:00,1.2678,1.26805,1.26775,1.26785,22400000.0
2009-04-20 06:39:00,1.2679,1.26815,1.2665,1.2665,66200000.0
2009-04-20 06:40:00,1.26665,1.2668,1.26665,1.2667,12800000.0
2009-04-20 06:41:00,1.26675,1.26705,1.26675,1.26705,19200000.0
2009-04-20 06:42:00,1.267,1.2671,1.267,1.2671,28800000.0
2009-04-20 06:43:00,1.267,1.2672,1.267,1.2671,11200000.0
2009-04-20 06:44:00,1.26705,1.26725,1.2664,1.2665,24800000.0
2009-04-20 06:45:00,1.2667,1.2667,1.26635,1.26635,3600000.0
2009-04-20 06:46:00,1.2664,1.26675,1.26545,1.2667,90600000.0
2009-04-20 06:47:00,1.2668,1.2668,1.2663,1.2664,34600000.0
2009-04-20 06:48:00,1.2664,1.26675,1.2664,1.26675,23200000.0
2009-04-20 06:49:00,1.26685,1.26715,1.2663,1.2663,49600000.0
2009-04-20 06:50:00,1.26635,1.2671,1.26635,1.267,39200000.0
2009-04-20 06:51:00,1.26705,1.2678,1.2667,1.2667,46600000.0
2009-04-20 06:52:00,1.2668,1.267,1.2666,1.267,36800000.0
2009-04-20 06:53:00,1.26705,1.26705,1.2669,1.2669,12800000.0
2009-04-20 06:54:00,1.2669,1.267,1.2669,1.2669,15800000.0
2009-04-20 06:55:00,1.2668,1.2669,1.2668,1.2669,10000000.0
2009-04-20 06:56:00,1.2669,1.2669,1.2668,1.2668,3200000.0
2009-04-20 06:57:00,1.2666,1.2672,1.2666,1.2672,18000000.0
2009-04-20 06:58:00,1.2672,1.26755,1.26715,1.26725,53200000.0
2009-04-20 06:59:00,1.26735,1.26745,1.26685,1.267,42600000.0
2009-04-20 07:00:00,1.2671,1.2674,1.267,1.2672,17600000.0
2009-04-20 07:01:00,1.26695,1.2671,1.26655,1.26655,24000000.0
2009-04-20 07:02:00,1.2666,1.267,1.26645,1.2666,41400000.0
2009-04-20 07:03:00,1.2672,1.2672,1.26635,1.26705,18000000.0
2009-04-20 07:04:00,1.2667,1.2668,1.2659,1.2664,48000000.0
2009-04-20 07:05:00,1.26645,1.2665,1.26625,1.2665,14400000.0
2009-04-20 07:06:00,1.26645,1.2665,1.2663,1.2664,9600000.0
2009-04-20 07:07:00,1.2665,1.26655,1.26645,1.26655,11200000.0
2009-04-20 07:08:00,1.2666,1.2666,1.2663,1.2664,19600000.0
2009-04-20 07:09:00,1.26635,1.26635,1.26635,1.26635,6200000.0
2009-04-20 07:10:00,1.2663,1.2663,1.2663,1.2663,1600000.0
2009-04-20 07:12:00,1.26625,1.26645,1.26625,1.2664,12800000.0
2009-04-20 07:13:00,1.26635,1.2664,1.2663,1.2663,11200000.0
2009-04-20 07:14:00,1.2664,1.2664,1.2663,1.2664,16000000.0
2009-04-20 07:15:00,1.2664,1.2664,1.2661,1.26615,6400000.0
2009-04-20 07:16:00,1.26615,1.2662,1.26615,1.2662,7400000.0
2009-04-20 07:17:00,1.2663,1.2663,1.2663,1.2663,1600000.0
2009-04-20 07:18:00,1.26625,1.26635,1.26625,1.2663,16000000.0
2009-04-20 07:19:00,1.2663,1.2663,1.2654,1.2657,52800000.0
2009-04-20 07:20:00,1.2657,1.2659,1.2657,1.2659,20800000.0
2009-04-20 07:21:00,1.2659,1.26595,1.26585,1.26585,9600000.0
2009-04-20 07:22:00,1.26565,1.26585,1.26565,1.26565,17000000.0
2009-04-20 07:23:00,1.26565,1.2662,1.26565,1.26585,58800000.0
2009-04-20 07:24:00,1.2659,1.26615,1.26515,1.26535,58000000.0
2009-04-20 07:25:00,1.2654,1.2659,1.2654,1.2654,29200000.0
2009-04-20 07:26:00,1.26535,1.2656,1.26535,1.26555,35200000.0
2009-04-20 07:27:00,1.26565,1.26585,1.2656,1.2657,56000000.0
2009-04-20 07:28:00,1.2658,1.2659,1.2657,1.26585,11000000.0
2009-04-20 07:29:00,1.2657,1.2664,1.2657,1.2662,43800000.0
2009-04-20 07:30:00,1.26645,1.26665,1.2657,1.2657,71000000.0
2009-04-20 07:31:00,1.26575,1.2659,1.2657,1.26585,20800000.0
2009-04-20 07:32:00,1.26585,1.26595,1.26575,1.2658,16000000.0
2009-04-20 07:33:00,1.26615,1.2665,1.26615,1.2665,28800000.0
2009-04-20 07:34:00,1.2666,1.2667,1.2659,1.2661,38400000.0
2009-04-20 07:35:00,1.2662,1.2665,1.2659,1.2663,64000000.0
2009-04-20 07:36:00,1.2663,1.2664,1.26605,1.26625,35200000.0
2009-04-20 07:37:00,1.26625,1.26645,1.26565,1.26605,81000000.0
2009-04-20 07:38:00,1.26585,1.26645,1.26555,1.26635,28800000.0
2009-04-20 07:39:00,1.26625,1.26635,1.26625,1.26635,6400000.0
2009-04-20 07:40:00,1.26635,1.2664,1.26595,1.26595,15400000.0
2009-04-20 07:41:00,1.26605,1.26615,1.26575,1.26615,20800000.0
2009-04-20 07:42:00,1.26575,1.26575,1.26575,1.26575,1600000.0
2009-04-20 07:43:00,1.266,1.266,1.2656,1.26575,24000000.0
2009-04-20 07:44:00,1.2659,1.2659,1.26545,1.26545,17600000.0
2009-04-20 07:45:00,1.26545,1.26585,1.26545,1.2656,26600000.0
2009-04-20 07:46:00,1.26565,1.2657,1.26465,1.26495,96400000.0
2009-04-20 07:47:00,1.26485,1.26645,1.2648,1.26585,68800000.0
2009-04-20 07:48:00,1.2659,1.266,1.2655,1.2655,35200000.0
2009-04-20 07:49:00,1.2655,1.266,1.2654,1.2659,97400000.0
2009-04-20 07:50:00,1.266,1.2661,1.2655,1.2661,83200000.0
2009-04-20 07:51:00,1.2661,1.2661,1.2658,1.2659,24600000.0
2009-04-20 07:52:00,1.26585,1.2665,1.2657,1.26625,54400000.0
2009-04-20 07:53:00,1.2663,1.2664,1.26595,1.2661,47000000.0
2009-04-20 07:54:00,1.2661,1.26645,1.2659,1.2659,39600000.0
2009-04-20 07:55:00,1.26595,1.2667,1.2658,1.26605,41800000.0
2009-04-20 07:56:00,1.26615,1.26665,1.26615,1.26665,14800000.0
2009-04-20 07:57:00,1.26665,1.26665,1.26595,1.26595,13800000.0
2009-04-20 07:58:00,1.2658,1.26585,1.26565,1.26575,11200000.0
2009-04-20 07:59:00,1.2659,1.26665,1.2659,1.2663,20800000.0
2009-04-20 08:00:00,1.26625,1.26625,1.26615,1.2662,11200000.0
2009-04-20 08:01:00,1.26625,1.26655,1.26615,1.2664,25800000.0
2009-04-20 08:02:00,1.2665,1.26665,1.26635,1.2666,13800000.0
2009-04-20 08:03:00,1.26665,1.26665,1.2662,1.2662,23800000.0
2009-04-20 08:04:00,1.266,1.2668,1.2658,1.2663,58000000.0
2009-04-20 08:05:00,1.26625,1.26705,1.26575,1.267,154400000.0
2009-04-20 08:06:00,1.2669,1.2678,1.26635,1.26655,93800000.0
2009-04-20 08:07:00,1.26635,1.26665,1.2662,1.2666,43800000.0
2009-04-20 08:08:00,1.26665,1.26685,1.26645,1.26655,25600000.0
2009-04-20 08:09:00,1.26665,1.2671,1.2665,1.26655,71200000.0
2009-04-20 08:10:00,1.2667,1.26765,1.2664,1.26705,102200000.0
2009-04-20 08:11:00,1.2671,1.26725,1.26655,1.267,31400000.0
2009-04-20 08:12:00,1.26685,1.26735,1.26685,1.26695,27200000.0
2009-04-20 08:13:00,1.267,1.2671,1.2669,1.26705,12800000.0
2009-04-20 08:14:00,1.2671,1.26825,1.26675,1.267,68600000.0
2009-04-20 08:15:00,1.26695,1.2672,1.26665,1.2669,57400000.0
2009-04-20 08:16:00,1.2669,1.26715,1.2662,1.26655,59200000.0
2009-04-20 08:17:00,1.26665,1.2673,1.2666,1.2667,87200000.0
2009-04-20 08:18:00,1.2667,1.2673,1.266,1.2668,94800000.0
2009-04-20 08:19:00,1.2668,1.26735,1.26655,1.2671,50000000.0
2009-04-20 08:20:00,1.2673,1.2678,1.26695,1.2678,95600000.0
2009-04-20 08:21:00,1.26775,1.26795,1.26775,1.26775,35600000.0
2009-04-20 08:22:00,1.26785,1.26785,1.2672,1.2674,24000000.0
2009-04-20 08:23:00,1.2675,1.2675,1.26665,1.2669,25200000.0
2009-04-20 08:24:00,1.267,1.26735,1.26665,1.26695,50200000.0
2009-04-20 08:25:00,1.267,1.26745,1.2666,1.26745,57200000.0
2009-04-20 08:26:00,1.26725,1.26735,1.2671,1.26735,10000000.0
2009-04-20 08:27:00,1.26735,1.2676,1.267,1.2674,30000000.0
2009-04-20 08:28:00,1.2672,1.2675,1.2667,1.2675,73800000.0
2009-04-20 08:29:00,1.26775,1.26785,1.26735,1.26745,48000000.0
2009-04-20 08:30:00,1.26755,1.26765,1.26735,1.26765,19200000.0
2009-04-20 08:31:00,1.2676,1.2678,1.2672,1.2676,20800000.0
2009-04-20 08:32:00,1.2674,1.26775,1.2672,1.26765,38400000.0
2009-04-20 08:33:00,1.2678,1.2679,1.26665,1.26755,55400000.0
2009-04-20 08:34:00,1.26765,1.26895,1.26745,1.26815,59200000.0
2009-04-20 08:35:00,1.26815,1.26815,1.2673,1.2673,58200000.0
2009-04-20 08:36:00,1.2674,1.2675,1.2665,1.2671,66400000.0
2009-04-20 08:37:00,1.2671,1.26765,1.26705,1.26735,44800000.0
2009-04-20 08:38:00,1.26735,1.26765,1.2665,1.2674,85800000.0
2009-04-20 08:39:00,1.2674,1.268,1.2662,1.26715,99200000.0
2009-04-20 08:40:00,1.26705,1.26745,1.26645,1.2672,80800000.0
2009-04-20 08:41:00,1.26715,1.26715,1.2666,1.2669,70800000.0
2009-04-20 08:42:00,1.2669,1.26695,1.2666,1.26675,134400000.0
2009-04-20 08:43:00,1.2669,1.26715,1.26615,1.26715,69400000.0
2009-04-20 08:44:00,1.26725,1.2674,1.2667,1.26715,84400000.0
2009-04-20 08:45:00,1.26725,1.2676,1.26705,1.26735,59600000.0
2009-04-20 08:46:00,1.26735,1.2679,1.26705,1.2676,69800000.0
2009-04-20 08:47:00,1.26765,1.26785,1.2659,1.2664,63800000.0
2009-04-20 08:48:00,1.26655,1.267,1.26605,1.267,36400000.0
2009-04-20 08:49:00,1.2671,1.26815,1.2671,1.2681,49800000.0
2009-04-20 08:50:00,1.26805,1.26915,1.26785,1.2683,71400000.0
2009-04-20 08:51:00,1.2684,1.26855,1.26705,1.26855,85400000.0
2009-04-20 08:52:00,1.2686,1.269,1.2679,1.26815,77200000.0
2009-04-20 08:53:00,1.2682,1.2682,1.26755,1.26785,71800000.0
2009-04-20 08:54:00,1.26785,1.26845,1.2678,1.26845,61800000.0
2009-04-20 08:55:00,1.26805,1.26825,1.2677,1.26815,75200000.0
2009-04-20 08:56:00,1.2682,1.2682,1.26725,1.2679,91400000.0
2009-04-20 08:57:00,1.2677,1.26775,1.2672,1.2672,43000000.0
2009-04-20 08:58:00,1.2673,1.2674,1.26715,1.26725,55000000.0
2009-04-20 08:59:00,1.26725,1.26725,1.26595,1.26605,78800000.0
2009-04-20 09:00:00,1.266,1.26655,1.26585,1.26655,48000000.0
2009-04-20 09:01:00,1.26655,1.2668,1.2662,1.2664,48000000.0
2009-04-20 09:02:00,1.26635,1.2671,1.26575,1.2659,67200000.0
2009-04-20 09:03:00,1.26585,1.2664,1.26535,1.26535,108000000.0
2009-04-20 09:04:00,1.26535,1.2657,1.2649,1.26565,117000000.0
2009-04-20 09:05:00,1.2657,1.2661,1.26525,1.26525,154600000.0
2009-04-20 09:06:00,1.2652,1.2656,1.26505,1.26515,65200000.0
2009-04-20 09:07:00,1.2652,1.2659,1.2648,1.2653,109400000.0
2009-04-20 09:08:00,1.26525,1.26525,1.26425,1.26425,89000000.0
2009-04-20 09:09:00,1.2643,1.2647,1.2636,1.2647,120600000.0
2009-04-20 09:10:00,1.26485,1.2649,1.26325,1.26375,177200000.0
2009-04-20 09:11:00,1.26375,1.26435,1.26325,1.2634,129600000.0
2009-04-20 09:12:00,1.26345,1.2646,1.26345,1.26385,116800000.0
2009-04-20 09:13:00,1.2638,1.26425,1.2625,1.26375,113000000.0
2009-04-20 09:14:00,1.2638,1.2643,1.2638,1.2643,32000000.0
2009-04-20 09:15:00,1.2644,1.2645,1.2637,1.2638,60800000.0
2009-04-20 09:16:00,1.2638,1.2642,1.26345,1.26355,44800000.0
2009-04-20 09:17:00,1.26365,1.2641,1.2633,1.26355,59200000.0
2009-04-20 09:18:00,1.2636,1.2639,1.26355,1.26385,28800000.0
2009-04-20 09:19:00,1.26375,1.26455,1.2637,1.26415,44800000.0
2009-04-20 09:20:00,1.26375,1.2644,1.2635,1.2639,46400000.0
2009-04-20 09:21:00,1.26375,1.2641,1.2637,1.2638,33600000.0
2009-04-20 09:22:00,1.2639,1.2643,1.26325,1.2635,75400000.0
2009-04-20 09:23:00,1.2636,1.26405,1.2635,1.2638,51600000.0
2009-04-20 09:24:00,1.26385,1.2642,1.2638,1.26415,42200000.0
2009-04-20 09:25:00,1.26415,1.26415,1.2622,1.26335,121800000.0
2009-04-20 09:26:00,1.26335,1.26465,1.26335,1.26415,50600000.0
2009-04-20 09:27:00,1.26415,1.26415,1.26415,1.26415,56000000.0
2009-04-20 09:28:00,1.26415,1.26415,1.26415,1.26415,27200000.0
2009-04-20 09:29:00,1.26415,1.26415,1.2626,1.2626,105600000.0
2009-04-20 09:30:00,1.26275,1.26305,1.2626,1.2628,52200000.0
2009-04-20 09:31:00,1.2628,1.263,1.26265,1.26285,46400000.0
2009-04-20 09:32:00,1.26285,1.2629,1.2624,1.2627,78400000.0
2009-04-20 09:33:00,1.26275,1.2637,1.2626,1.26335,185600000.0
2009-04-20 09:34:00,1.26345,1.26355,1.26265,1.26295,79400000.0
2009-04-20 09:35:00,1.26305,1.26355,1.2622,1.26285,128400000.0
2009-04-20 09:36:00,1.26255,1.26325,1.2621,1.26255,111400000.0
2009-04-20 09:37:00,1.26255,1.2635,1.26255,1.26305,83200000.0
2009-04-20 09:38:00,1.263,1.26335,1.26255,1.26255,62400000.0
2009-04-20 09:39:00,1.2627,1.2632,1.2622,1.26305,58000000.0
2009-04-20 09:40:00,1.2631,1.26315,1.26295,1.26315,11200000.0
2009-04-20 09:41:00,1.26305,1.26315,1.2621,1.26215,90000000.0
2009-04-20 09:42:00,1.2622,1.2632,1.2621,1.2632,88000000.0
2009-04-20 09:43:00,1.2632,1.2633,1.26245,1.26275,112000000.0
2009-04-20 09:44:00,1.2628,1.2629,1.2619,1.26195,76800000.0
2009-04-20 09:45:00,1.26205,1.26245,1.26165,1.26245,144000000.0
2009-04-20 09:46:00,1.26245,1.2625,1.26225,1.26235,80000000.0
2009-04-20 09:47:00,1.2623,1.26305,1.2623,1.26235,67600000.0
2009-04-20 09:48:00,1.2623,1.26245,1.2622,1.2622,24800000.0
2009-04-20 09:49:00,1.26235,1.263,1.2622,1.263,77600000.0
2009-04-20 09:50:00,1.263,1.2631,1.2622,1.2622,84200000.0
2009-04-20 09:51:00,1.2622,1.26225,1.2616,1.26225,97800000.0
2009-04-20 09:52:00,1.2625,1.2628,1.26155,1.26265,171200000.0
2009-04-20 09:53:00,1.2624,1.26265,1.26175,1.2623,150400000.0
2009-04-20 09:54:00,1.26225,1.2623,1.26145,1.26145,145000000.0
2009-04-20 09:55:00,1.26165,1.26225,1.26105,1.26175,212000000.0
2009-04-20 09:56:00,1.26155,1.2621,1.26125,1.26195,217600000.0
2009-04-20 09:57:00,1.2619,1.26265,1.26105,1.26255,117600000.0
2009-04-20 09:58:00,1.26245,1.26405,1.2616,1.26225,143000000.0
2009-04-20 09:59:00,1.26225,1.26255,1.26195,1.26195,139000000.0
2009-04-20 10:00:00,1.2619,1.26285,1.26175,1.26245,114600000.0
2009-04-20 10:01:00,1.2625,1.26315,1.2618,1.2618,194800000.0
2009-04-20 10:02:00,1.2618,1.26305,1.2617,1.262,161000000.0
2009-04-20 10:03:00,1.262,1.26325,1.2618,1.26235,132200000.0
2009-04-20 10:04:00,1.26235,1.26335,1.2616,1.262,119400000.0
2009-04-20 10:05:00,1.26195,1.2621,1.2611,1.2617,129600000.0
2009-04-20 10:06:00,1.2615,1.2622,1.26135,1.2622,78400000.0
2009-04-20 10:07:00,1.26225,1.2629,1.2608,1.2608,159400000.0
2009-04-20 10:08:00,1.2611,1.2618,1.2611,1.2615,121400000.0
2009-04-20 10:09:00,1.26155,1.262,1.26135,1.2618,85000000.0
2009-04-20 10:10:00,1.2617,1.26225,1.2617,1.26195,99600000.0
2009-04-20 10:11:00,1.26205,1.2622,1.2619,1.262,46400000.0
2009-04-20 10:12:00,1.26195,1.2622,1.2619,1.2619,48000000.0
2009-04-20 10:13:00,1.2619,1.26205,1.26175,1.26195,33600000.0
2009-04-20 10:14:00,1.26195,1.2631,1.2619,1.263,98400000.0
2009-04-20 10:15:00,1.2628,1.263,1.2617,1.262,94400000.0
2009-04-20 10:16:00,1.262,1.262,1.2612,1.2612,62400000.0
2009-04-20 10:17:00,1.2613,1.26175,1.26105,1.2614,114600000.0
2009-04-20 10:18:00,1.26145,1.2618,1.26145,1.2617,33600000.0
2009-04-20 10:19:00,1.26175,1.26225,1.26175,1.2621,41600000.0
2009-04-20 10:20:00,1.2621,1.26225,1.26105,1.2613,73600000.0
2009-04-20 10:21:00,1.2613,1.2626,1.2612,1.2612,100200000.0
2009-04-20 10:22:00,1.2618,1.26245,1.2608,1.26125,123000000.0
2009-04-20 10:23:00,1.2612,1.2614,1.26065,1.2607,86600000.0
2009-04-20 10:24:00,1.26075,1.2617,1.2604,1.26105,154800000.0
2009-04-20 10:25:00,1.2611,1.26165,1.2608,1.26165,100200000.0
2009-04-20 10:26:00,1.2616,1.26205,1.2613,1.26165,62400000.0
2009-04-20 10:27:00,1.26145,1.26195,1.2612,1.26155,96000000.0
2009-04-20 10:28:00,1.26155,1.262,1.2607,1.26135,161400000.0
2009-04-20 10:29:00,1.26095,1.2615,1.2607,1.2612,160000000.0
2009-04-20 10:30:00,1.26125,1.2616,1.2609,1.2613,106200000.0
2009-04-20 10:31:00,1.2611,1.2622,1.26095,1.26215,151800000.0
2009-04-20 10:32:00,1.26215,1.2625,1.26175,1.2618,73600000.0
2009-04-20 10:33:00,1.2618,1.26205,1.26115,1.2617,119200000.0
2009-04-20 10:34:00,1.26165,1.2621,1.26145,1.2617,61200000.0
2009-04-20 10:35:00,1.2622,1.2622,1.26155,1.262,64000000.0
2009-04-20 10:36:00,1.26205,1.2621,1.2614,1.26145,41000000.0
2009-04-20 10:37:00,1.2615,1.26185,1.26145,1.26175,65600000.0
2009-04-20 10:38:00,1.2615,1.26205,1.26145,1.26145,106000000.0
2009-04-20 10:39:00,1.2615,1.2618,1.26095,1.2615,110000000.0
2009-04-20 10:40:00,1.2615,1.2615,1.26115,1.2612,67200000.0
2009-04-20 10:41:00,1.26125,1.26205,1.2612,1.2619,36600000.0
2009-04-20 10:42:00,1.26195,1.26235,1.26195,1.26235,24000000.0
2009-04-20 10:43:00,1.2622,1.26225,1.2619,1.26215,43200000.0
2009-04-20 10:44:00,1.26195,1.26305,1.2618,1.26295,81600000.0
2009-04-20 10:45:00,1.2629,1.263,1.2626,1.2626,30400000.0
2009-04-20 10:46:00,1.2626,1.2626,1.2618,1.2619,88000000.0
2009-04-20 10:47:00,1.2617,1.26205,1.26105,1.2612,123200000.0
2009-04-20 10:48:00,1.26125,1.26155,1.26115,1.26125,73600000.0
2009-04-20 10:49:00,1.2614,1.2623,1.2612,1.2623,90200000.0
2009-04-20 10:50:00,1.26225,1.26235,1.261,1.2615,56400000.0
2009-04-20 10:51:00,1.2615,1.2615,1.26145,1.26145,3200000.0
2009-04-20 10:52:00,1.2614,1.2618,1.26125,1.26175,35800000.0
2009-04-20 10:53:00,1.26165,1.26215,1.26155,1.26155,42600000.0
2009-04-20 10:54:00,1.26175,1.26185,1.26135,1.2615,50200000.0
2009-04-20 10:55:00,1.2615,1.2615,1.26025,1.2603,120000000.0
2009-04-20 10:56:00,1.2602,1.26095,1.26015,1.2605,118400000.0
2009-04-20 10:57:00,1.26065,1.2626,1.2605,1.2624,134800000.0
2009-04-20 10:58:00,1.2624,1.2628,1.26145,1.26235,195600000.0
2009-04-20 10:59:00,1.26235,1.2628,1.262,1.2621,96000000.0
2009-04-20 11:00:00,1.26215,1.2626,1.26165,1.2618,117200000.0
2009-04-20 11:01:00,1.2619,1.2619,1.26085,1.26105,132200000.0
2009-04-20 11:02:00,1.26105,1.26135,1.2606,1.2606,139200000.0
2009-04-20 11:03:00,1.26055,1.26095,1.2603,1.2609,129000000.0
2009-04-20 11:04:00,1.26085,1.2611,1.2607,1.2608,47400000.0
2009-04-20 11:05:00,1.2609,1.2617,1.2609,1.2617,64000000.0
2009-04-20 11:06:00,1.2618,1.26215,1.2613,1.2617,82200000.0
2009-04-20 11:07:00,1.26195,1.26195,1.26125,1.2616,97200000.0
2009-04-20 11:08:00,1.2614,1.26245,1.26095,1.2621,137000000.0
2009-04-20 11:09:00,1.26215,1.2625,1.26135,1.26155,93200000.0
2009-04-20 11:10:00,1.2616,1.26225,1.2615,1.26215,205000000.0
2009-04-20 11:11:00,1.2622,1.2626,1.2619,1.2622,123800000.0
2009-04-20 11:12:00,1.2622,1.2624,1.2619,1.26225,80000000.0
2009-04-20 11:13:00,1.26255,1.26285,1.2621,1.26225,153600000.0
2009-04-20 11:14:00,1.26225,1.2626,1.2622,1.2625,136000000.0
2009-04-20 11:15:00,1.2626,1.26295,1.26205,1.26255,66600000.0
2009-04-20 11:16:00,1.2626,1.263,1.2624,1.2627,81000000.0
2009-04-20 11:17:00,1.263,1.263,1.2616,1.26195,149800000.0
2009-04-20 11:18:00,1.26205,1.2622,1.26185,1.26205,86400000.0
2009-04-20 11:19:00,1.26215,1.2623,1.2614,1.2617,97600000.0
2009-04-20 11:20:00,1.26185,1.26205,1.2615,1.2616,78600000.0
2009-04-20 11:21:00,1.2615,1.26195,1.2614,1.2619,36800000.0
2009-04-20 11:22:00,1.26195,1.26215,1.2618,1.2619,41600000.0
2009-04-20 11:23:00,1.26195,1.26225,1.2618,1.26195,53800000.0
2009-04-20 11:24:00,1.2619,1.26245,1.2618,1.2622,86600000.0
2009-04-20 11:25:00,1.26235,1.26245,1.262,1.2621,60000000.0
2009-04-20 11:26:00,1.2622,1.2622,1.26185,1.26185,61600000.0
2009-04-20 11:27:00,1.26205,1.2621,1.26175,1.262,79400000.0
2009-04-20 11:28:00,1.262,1.262,1.26135,1.2615,106600000.0
2009-04-20 11:29:00,1.2616,1.2619,1.26135,1.2615,123200000.0
2009-04-20 11:30:00,1.2615,1.2617,1.2607,1.2607,65600000.0
2009-04-20 11:31:00,1.26075,1.26115,1.2604,1.26055,115800000.0
2009-04-20 11:32:00,1.2606,1.26075,1.26005,1.2603,110200000.0
2009-04-20 11:33:00,1.26025,1.26055,1.2602,1.26055,97600000.0
2009-04-20 11:34:00,1.26045,1.26075,1.2601,1.2604,92800000.0
2009-04-20 11:35:00,1.26035,1.26065,1.26025,1.2604,59800000.0
2009-04-20 11:36:00,1.2605,1.26065,1.2601,1.2602,43200000.0
2009-04-20 11:37:00,1.2603,1.2612,1.2603,1.2608,97600000.0
2009-04-20 11:38:00,1.2608,1.2612,1.2604,1.26095,83200000.0
2009-04-20 11:39:00,1.2609,1.26115,1.26085,1.26115,68800000.0
2009-04-20 11:40:00,1.2612,1.2612,1.26085,1.2609,41600000.0
2009-04-20 11:41:00,1.2609,1.26105,1.26055,1.2609,62400000.0
2009-04-20 11:42:00,1.26085,1.26095,1.2604,1.26045,44800000.0
2009-04-20 11:43:00,1.26035,1.26055,1.26015,1.26045,90600000.0
2009-04-20 11:44:00,1.26055,1.2614,1.25995,1.2611,156800000.0
2009-04-20 11:45:00,1.26125,1.2619,1.2608,1.2616,183600000.0
2009-04-20 11:46:00,1.26155,1.26155,1.25965,1.26025,90200000.0
2009-04-20 11:47:00,1.2599,1.2614,1.25975,1.2613,137200000.0
2009-04-20 11:48:00,1.2614,1.26165,1.2603,1.26155,66600000.0
2009-04-20 11:49:00,1.2615,1.2618,1.2603,1.2613,50600000.0
2009-04-20 11:50:00,1.2612,1.2612,1.26075,1.26085,25600000.0
2009-04-20 11:51:00,1.26095,1.26095,1.2604,1.26055,14400000.0
2009-04-20 11:52:00,1.26085,1.26125,1.26025,1.26065,90200000.0
2009-04-20 11:53:00,1.26065,1.2608,1.25995,1.26035,82800000.0
2009-04-20 11:54:00,1.26035,1.26045,1.2595,1.2598,84800000.0
2009-04-20 11:55:00,1.25965,1.2599,1.25905,1.25935,114800000.0
2009-04-20 11:56:00,1.2595,1.2595,1.25805,1.2583,127600000.0
2009-04-20 11:57:00,1.25855,1.25915,1.2582,1.25865,109800000.0
2009-04-20 11:58:00,1.2587,1.2591,1.2579,1.25825,138800000.0
2009-04-20 11:59:00,1.2582,1.25835,1.25785,1.25825,105000000.0
2009-04-20 12:00:00,1.25815,1.2587,1.2579,1.25845,96000000.0
2009-04-20 12:01:00,1.2585,1.2586,1.25745,1.2577,112400000.0
2009-04-20 12:02:00,1.25775,1.25805,1.2574,1.25805,115600000.0
2009-04-20 12:03:00,1.25805,1.25805,1.25635,1.257,84200000.0
2009-04-20 12:04:00,1.25715,1.25715,1.25635,1.25655,51400000.0
2009-04-20 12:05:00,1.25645,1.2568,1.25615,1.2566,68400000.0
2009-04-20 12:06:00,1.2565,1.2568,1.2565,1.25655,48800000.0
2009-04-20 12:07:00,1.25655,1.2574,1.25655,1.25675,98000000.0
2009-04-20 12:08:00,1.25685,1.25765,1.25625,1.2565,103000000.0
2009-04-20 12:09:00,1.2565,1.2568,1.2564,1.2566,67200000.0
2009-04-20 12:10:00,1.2567,1.2571,1.2564,1.25655,121200000.0
2009-04-20 12:11:00,1.2566,1.25685,1.25635,1.2567,92200000.0
2009-04-20 12:12:00,1.25685,1.2572,1.25645,1.257,88000000.0
2009-04-20 12:13:00,1.25695,1.2573,1.2565,1.2571,88000000.0
2009-04-20 12:14:00,1.25705,1.2571,1.25635,1.25665,92800000.0
2009-04-20 12:15:00,1.25665,1.2569,1.25645,1.2568,43200000.0
2009-04-20 12:16:00,1.2569,1.25745,1.2567,1.25735,41600000.0
2009-04-20 12:17:00,1.25725,1.25735,1.2568,1.25725,59200000.0
2009-04-20 12:18:00,1.2573,1.25805,1.2569,1.25755,70400000.0
2009-04-20 12:19:00,1.2577,1.25815,1.25745,1.25805,86400000.0
2009-04-20 12:20:00,1.25805,1.2585,1.25785,1.2583,107600000.0
2009-04-20 12:21:00,1.2582,1.2584,1.2579,1.25825,54000000.0
2009-04-20 12:22:00,1.25835,1.2588,1.2577,1.25795,77800000.0
2009-04-20 12:23:00,1.258,1.2589,1.2575,1.2587,94400000.0
2009-04-20 12:24:00,1.25865,1.25915,1.2586,1.25875,36800000.0
2009-04-20 12:25:00,1.25865,1.25885,1.2582,1.2583,65600000.0
2009-04-20 12:26:00,1.2583,1.2584,1.25815,1.2583,20800000.0
2009-04-20 12:27:00,1.25825,1.25825,1.2574,1.2574,72000000.0
2009-04-20 12:28:00,1.25745,1.25815,1.2572,1.2572,112600000.0
2009-04-20 12:29:00,1.2571,1.2575,1.25705,1.2575,29400000.0
2009-04-20 12:30:00,1.25785,1.258,1.25735,1.2577,70200000.0
2009-04-20 12:31:00,1.2578,1.2586,1.25735,1.25755,95000000.0
2009-04-20 12:32:00,1.25755,1.25825,1.25725,1.25755,85800000.0
2009-04-20 12:33:00,1.25725,1.25775,1.25665,1.25675,136600000.0
2009-04-20 12:34:00,1.2568,1.2573,1.2567,1.25725,60800000.0
2009-04-20 12:35:00,1.25725,1.2574,1.25655,1.25715,59800000.0
2009-04-20 12:36:00,1.25725,1.25835,1.2572,1.2578,62800000.0
2009-04-20 12:37:00,1.2579,1.25835,1.2577,1.25785,73000000.0
2009-04-20 12:38:00,1.25775,1.25785,1.25685,1.25685,38800000.0
2009-04-20 12:39:00,1.25685,1.25685,1.2565,1.25675,27600000.0
2009-04-20 12:40:00,1.2567,1.25785,1.2566,1.25765,41600000.0
2009-04-20 12:41:00,1.25785,1.25805,1.25715,1.2576,107600000.0
2009-04-20 12:42:00,1.25755,1.2578,1.25645,1.2574,57800000.0
2009-04-20 12:43:00,1.25735,1.25735,1.2565,1.2566,58600000.0
2009-04-20 12:44:00,1.2566,1.2572,1.25655,1.25685,85600000.0
2009-04-20 12:45:00,1.257,1.2573,1.25685,1.2572,78800000.0
2009-04-20 12:46:00,1.25725,1.2577,1.2571,1.25745,104000000.0
2009-04-20 12:47:00,1.25745,1.25795,1.25745,1.25765,40000000.0
2009-04-20 12:48:00,1.25775,1.25775,1.25675,1.2574,29800000.0
2009-04-20 12:49:00,1.2574,1.2576,1.25695,1.2576,31400000.0
2009-04-20 12:50:00,1.25755,1.2582,1.2571,1.25745,71800000.0
2009-04-20 12:51:00,1.2572,1.2577,1.25715,1.25765,83600000.0
2009-04-20 12:52:00,1.25775,1.2578,1.25735,1.2576,83200000.0
2009-04-20 12:53:00,1.25765,1.25845,1.2576,1.2576,92800000.0
2009-04-20 12:54:00,1.25785,1.2582,1.25675,1.2574,71000000.0
2009-04-20 12:55:00,1.25755,1.2577,1.2572,1.2577,51200000.0
2009-04-20 12:56:00,1.25785,1.25815,1.2576,1.25765,81600000.0
2009-04-20 12:57:00,1.2577,1.2578,1.25735,1.25755,94400000.0
2009-04-20 12:58:00,1.25745,1.25755,1.2572,1.2572,49600000.0
2009-04-20 12:59:00,1.25725,1.25825,1.25725,1.25825,52800000.0
2009-04-20 13:00:00,1.25825,1.2583,1.2566,1.2572,83200000.0
2009-04-20 13:01:00,1.2568,1.25765,1.25645,1.25685,113800000.0
2009-04-20 13:02:00,1.25685,1.2584,1.25655,1.258,116000000.0
2009-04-20 13:03:00,1.2581,1.2584,1.25765,1.2578,79200000.0
2009-04-20 13:04:00,1.2579,1.25805,1.2578,1.25785,30600000.0
2009-04-20 13:05:00,1.2579,1.25825,1.25775,1.25795,72600000.0
2009-04-20 13:06:00,1.25805,1.2583,1.2574,1.25755,123200000.0
2009-04-20 13:07:00,1.2576,1.25815,1.2576,1.25775,44800000.0
2009-04-20 13:08:00,1.25785,1.2583,1.2576,1.2578,107200000.0
2009-04-20 13:09:00,1.2578,1.2578,1.2572,1.25745,73600000.0
2009-04-20 13:10:00,1.25745,1.25755,1.2566,1.2567,96000000.0
2009-04-20 13:11:00,1.2565,1.25765,1.25645,1.2572,109800000.0
2009-04-20 13:12:00,1.25735,1.25795,1.2569,1.2579,95800000.0
2009-04-20 13:13:00,1.2579,1.2589,1.2571,1.2574,168800000.0
2009-04-20 13:14:00,1.25765,1.2584,1.25675,1.25685,81600000.0
2009-04-20 13:15:00,1.2567,1.2584,1.25665,1.25795,186600000.0
2009-04-20 13:16:00,1.2582,1.2583,1.25765,1.25825,86000000.0
2009-04-20 13:17:00,1.258,1.25995,1.258,1.259,123400000.0
2009-04-20 13:18:00,1.2591,1.26035,1.2587,1.25945,169600000.0
2009-04-20 13:19:00,1.2596,1.25985,1.25875,1.25875,84400000.0
2009-04-20 13:20:00,1.25895,1.2596,1.25855,1.2587,112800000.0
2009-04-20 13:21:00,1.2587,1.25895,1.2586,1.25885,94400000.0
2009-04-20 13:22:00,1.25885,1.25955,1.25835,1.25955,168600000.0
2009-04-20 13:23:00,1.25955,1.25955,1.259,1.25905,41600000.0
2009-04-20 13:24:00,1.25905,1.2591,1.25815,1.25815,99200000.0
2009-04-20 13:25:00,1.25815,1.25825,1.25775,1.2582,82400000.0
2009-04-20 13:26:00,1.2582,1.2582,1.25765,1.258,114600000.0
2009-04-20 13:27:00,1.25795,1.2584,1.2575,1.2576,153600000.0
2009-04-20 13:28:00,1.25775,1.25805,1.2571,1.2573,126400000.0
2009-04-20 13:29:00,1.25745,1.25795,1.2572,1.25745,156400000.0
2009-04-20 13:30:00,1.25755,1.2585,1.25755,1.25815,84800000.0
2009-04-20 13:31:00,1.25765,1.2582,1.25725,1.25775,128400000.0
2009-04-20 13:32:00,1.2577,1.258,1.2576,1.25765,71000000.0
2009-04-20 13:33:00,1.2577,1.2581,1.25765,1.25795,39000000.0
2009-04-20 13:34:00,1.258,1.25805,1.2574,1.2579,130400000.0
2009-04-20 13:35:00,1.25795,1.2582,1.25765,1.2582,56000000.0
2009-04-20 13:36:00,1.2583,1.2584,1.25795,1.25805,24000000.0
2009-04-20 13:37:00,1.2579,1.25795,1.2579,1.25795,4800000.0
2009-04-20 13:38:00,1.2579,1.2581,1.25765,1.25765,67200000.0
2009-04-20 13:39:00,1.25775,1.2584,1.25755,1.25805,62400000.0
2009-04-20 13:40:00,1.2581,1.2583,1.2579,1.2579,22400000.0
2009-04-20 13:41:00,1.25795,1.25875,1.2578,1.25855,154200000.0
2009-04-20 13:42:00,1.25865,1.2588,1.2582,1.2583,64800000.0
2009-04-20 13:43:00,1.25835,1.2589,1.25815,1.2583,100000000.0
2009-04-20 13:44:00,1.2582,1.2586,1.25805,1.2583,65600000.0
2009-04-20 13:45:00,1.25835,1.25865,1.2583,1.2583,17600000.0
2009-04-20 13:46:00,1.2584,1.25855,1.25815,1.2582,44800000.0
2009-04-20 13:47:00,1.25815,1.25835,1.2579,1.25835,109200000.0
2009-04-20 13:48:00,1.25815,1.2588,1.25815,1.25875,74600000.0
2009-04-20 13:49:00,1.25875,1.25885,1.2576,1.2577,90800000.0
2009-04-20 13:50:00,1.2578,1.2583,1.2578,1.25795,142400000.0
2009-04-20 13:51:00,1.25775,1.25805,1.25765,1.258,75000000.0
2009-04-20 13:52:00,1.25795,1.2585,1.25785,1.2582,38400000.0
2009-04-20 13:53:00,1.2582,1.25855,1.25785,1.25825,49600000.0
2009-04-20 13:54:00,1.25825,1.25825,1.2577,1.25805,72400000.0
2009-04-20 13:55:00,1.25805,1.2583,1.2575,1.2575,78400000.0
2009-04-20 13:56:00,1.2578,1.25825,1.25725,1.2578,109400000.0
2009-04-20 13:57:00,1.25755,1.2592,1.25755,1.2592,110400000.0
2009-04-20 13:58:00,1.2592,1.25925,1.25835,1.2589,71400000.0
2009-04-20 13:59:00,1.25895,1.2593,1.2585,1.2588,77600000.0
2009-04-20 14:00:00,1.2588,1.2593,1.25875,1.25885,58200000.0
2009-04-20 14:01:00,1.25905,1.2594,1.25875,1.2588,65600000.0
2009-04-20 14:02:00,1.2593,1.25945,1.25905,1.25935,43200000.0
2009-04-20 14:03:00,1.25945,1.2597,1.2581,1.2584,70000000.0
2009-04-20 14:04:00,1.25835,1.25915,1.2583,1.259,62000000.0
2009-04-20 14:05:00,1.259,1.259,1.2584,1.2586,91200000.0
2009-04-20 14:06:00,1.25855,1.25885,1.25845,1.2588,132800000.0
2009-04-20 14:07:00,1.25885,1.25885,1.25845,1.2586,83200000.0
2009-04-20 14:08:00,1.25865,1.2588,1.25855,1.2586,70400000.0
2009-04-20 14:09:00,1.25865,1.2592,1.25865,1.25885,99200000.0
2009-04-20 14:10:00,1.25885,1.25915,1.25815,1.25915,98800000.0
2009-04-20 14:11:00,1.25915,1.2597,1.25805,1.2583,80600000.0
2009-04-20 14:12:00,1.2584,1.25905,1.25775,1.2581,82200000.0
2009-04-20 14:13:00,1.25835,1.2595,1.25825,1.2595,79400000.0
2009-04-20 14:14:00,1.2593,1.2594,1.2581,1.2584,67600000.0
2009-04-20 14:15:00,1.25845,1.2592,1.25805,1.2583,84400000.0
2009-04-20 14:16:00,1.25835,1.2591,1.25835,1.259,96000000.0
2009-04-20 14:17:00,1.259,1.2596,1.25865,1.2595,68800000.0
2009-04-20 14:18:00,1.2595,1.25975,1.2587,1.259,99200000.0
2009-04-20 14:19:00,1.25835,1.25895,1.25815,1.25835,33000000.0
2009-04-20 14:20:00,1.25825,1.25875,1.2578,1.258,152400000.0
2009-04-20 14:21:00,1.2581,1.25855,1.25765,1.2582,107200000.0
2009-04-20 14:22:00,1.25825,1.2584,1.25725,1.25735,132400000.0
2009-04-20 14:23:00,1.25725,1.2579,1.2572,1.2574,96600000.0
2009-04-20 14:24:00,1.25735,1.2574,1.25725,1.2573,101800000.0
2009-04-20 14:25:00,1.2573,1.2573,1.25605,1.2562,157800000.0
2009-04-20 14:26:00,1.2564,1.25665,1.2557,1.2557,153600000.0
2009-04-20 14:27:00,1.2558,1.2566,1.25555,1.2562,127000000.0
2009-04-20 14:28:00,1.2563,1.2573,1.2562,1.2573,129600000.0
2009-04-20 14:29:00,1.2574,1.2574,1.2561,1.25635,102400000.0
2009-04-20 14:30:00,1.25675,1.25705,1.2564,1.25685,105600000.0
2009-04-20 14:31:00,1.25685,1.2576,1.25665,1.25735,97600000.0
2009-04-20 14:32:00,1.25745,1.2578,1.2571,1.2577,108800000.0
2009-04-20 14:33:00,1.25765,1.258,1.25725,1.2576,108800000.0
2009-04-20 14:34:00,1.25765,1.258,1.2569,1.2578,75600000.0
2009-04-20 14:35:00,1.2578,1.2581,1.25775,1.25795,51200000.0
2009-04-20 14:36:00,1.25795,1.25815,1.2575,1.2577,84600000.0
2009-04-20 14:37:00,1.25755,1.25775,1.2567,1.25755,118400000.0
2009-04-20 14:38:00,1.25745,1.2582,1.2569,1.25725,120200000.0
2009-04-20 14:39:00,1.2573,1.25775,1.2571,1.25745,54800000.0
2009-04-20 14:40:00,1.2574,1.258,1.2572,1.2572,90000000.0
2009-04-20 14:41:00,1.25725,1.25785,1.25715,1.2574,65600000.0
2009-04-20 14:42:00,1.2575,1.25795,1.25725,1.25755,92200000.0
2009-04-20 14:43:00,1.25765,1.25825,1.25735,1.2582,103200000.0
2009-04-20 14:44:00,1.2582,1.25835,1.2577,1.2578,64000000.0
2009-04-20 14:45:00,1.25785,1.25785,1.25655,1.25735,59600000.0
2009-04-20 14:46:00,1.2573,1.25795,1.2573,1.25785,30400000.0
2009-04-20 14:47:00,1.2579,1.2581,1.25735,1.25795,87400000.0
2009-04-20 14:48:00,1.25795,1.25825,1.2573,1.2578,63200000.0
2009-04-20 14:49:00,1.2578,1.2584,1.25755,1.25795,84800000.0
2009-04-20 14:50:00,1.2581,1.25845,1.25795,1.2582,147600000.0
2009-04-20 14:51:00,1.25825,1.25865,1.2579,1.25825,112000000.0
2009-04-20 14:52:00,1.2583,1.2589,1.2578,1.2587,68400000.0
2009-04-20 14:53:00,1.2587,1.2588,1.25785,1.25785,80000000.0
2009-04-20 14:54:00,1.25785,1.2581,1.25755,1.25785,59200000.0
2009-04-20 14:55:00,1.25795,1.2585,1.2574,1.2579,127200000.0
2009-04-20 14:56:00,1.258,1.2588,1.25795,1.2588,90000000.0
2009-04-20 14:57:00,1.2587,1.25915,1.2584,1.25865,100800000.0
2009-04-20 14:58:00,1.2587,1.2595,1.25845,1.25885,149600000.0
2009-04-20 14:59:00,1.25895,1.2597,1.2588,1.2592,123600000.0
2009-04-20 15:00:00,1.2592,1.25945,1.25845,1.25885,118200000.0
2009-04-20 15:01:00,1.259,1.25985,1.259,1.2596,64000000.0
2009-04-20 15:02:00,1.25935,1.25935,1.2582,1.25855,76400000.0
2009-04-20 15:03:00,1.2584,1.25915,1.2583,1.25855,113000000.0
2009-04-20 15:04:00,1.25835,1.25885,1.25815,1.2587,92000000.0
2009-04-20 15:05:00,1.25865,1.2588,1.25825,1.2584,51200000.0
2009-04-20 15:06:00,1.2586,1.2589,1.25725,1.25825,72000000.0
2009-04-20 15:07:00,1.2583,1.2583,1.2571,1.2578,73400000.0
2009-04-20 15:08:00,1.2577,1.2585,1.2573,1.25835,65000000.0
2009-04-20 15:09:00,1.2582,1.2583,1.2577,1.2579,64000000.0
2009-04-20 15:10:00,1.25775,1.25865,1.25775,1.2586,53800000.0
2009-04-20 15:11:00,1.25865,1.25895,1.25795,1.25805,86200000.0
2009-04-20 15:12:00,1.25835,1.25905,1.25835,1.25895,83200000.0
2009-04-20 15:13:00,1.25875,1.2592,1.25875,1.25905,67200000.0
2009-04-20 15:14:00,1.2589,1.2594,1.25825,1.25875,130000000.0
2009-04-20 15:15:00,1.25885,1.2592,1.25825,1.2584,128000000.0
2009-04-20 15:16:00,1.25845,1.2593,1.2582,1.2584,114000000.0
2009-04-20 15:17:00,1.25835,1.25965,1.25835,1.25885,100400000.0
2009-04-20 15:18:00,1.2588,1.2594,1.2587,1.2593,59400000.0
2009-04-20 15:19:00,1.2595,1.2595,1.25825,1.2584,88200000.0
2009-04-20 15:20:00,1.2584,1.2589,1.258,1.25825,73600000.0
2009-04-20 15:21:00,1.25835,1.2591,1.25825,1.2591,27400000.0
2009-04-20 15:22:00,1.2591,1.2593,1.25865,1.25885,68400000.0
2009-04-20 15:23:00,1.2589,1.259,1.2576,1.25825,106600000.0
2009-04-20 15:24:00,1.25835,1.2588,1.2581,1.2586,80000000.0
2009-04-20 15:25:00,1.2587,1.25885,1.258,1.258,51200000.0
2009-04-20 15:26:00,1.258,1.2586,1.25795,1.2581,166800000.0
2009-04-20 15:27:00,1.258,1.259,1.258,1.2589,51200000.0
2009-04-20 15:28:00,1.259,1.25915,1.2583,1.2586,90600000.0
2009-04-20 15:29:00,1.2588,1.2593,1.2579,1.25835,124600000.0
2009-04-20 15:30:00,1.2583,1.25885,1.25775,1.2582,127800000.0
2009-04-20 15:31:00,1.2584,1.2588,1.25805,1.2588,83200000.0
2009-04-20 15:32:00,1.25885,1.25905,1.25835,1.25875,63400000.0
2009-04-20 15:33:00,1.2588,1.25955,1.25875,1.25945,103800000.0
2009-04-20 15:34:00,1.25935,1.25995,1.2592,1.25935,68200000.0
2009-04-20 15:35:00,1.25935,1.2595,1.25845,1.25905,78000000.0
2009-04-20 15:36:00,1.25895,1.2593,1.2585,1.25925,62200000.0
2009-04-20 15:37:00,1.25925,1.2595,1.25865,1.2595,110400000.0
2009-04-20 15:38:00,1.25915,1.25955,1.25915,1.25945,73600000.0
2009-04-20 15:39:00,1.25955,1.2596,1.2586,1.25915,52200000.0
2009-04-20 15:40:00,1.2594,1.26025,1.25885,1.2597,54200000.0
2009-04-20 15:41:00,1.25995,1.26005,1.2594,1.2597,119400000.0
2009-04-20 15:42:00,1.2597,1.2602,1.2595,1.26005,51200000.0
2009-04-20 15:43:00,1.26025,1.26025,1.25825,1.25825,59000000.0
2009-04-20 15:44:00,1.25825,1.2602,1.258,1.25905,120400000.0
2009-04-20 15:45:00,1.2592,1.2602,1.25875,1.259,170600000.0
2009-04-20 15:46:00,1.25905,1.2595,1.25855,1.25895,163200000.0
2009-04-20 15:47:00,1.2591,1.25965,1.2584,1.2593,158000000.0
2009-04-20 15:48:00,1.2592,1.25965,1.25895,1.25905,75200000.0
2009-04-20 15:49:00,1.25885,1.25915,1.25845,1.2588,70000000.0
2009-04-20 15:50:00,1.2588,1.25905,1.25835,1.25865,75200000.0
2009-04-20 15:51:00,1.25865,1.25955,1.2581,1.2585,112800000.0
2009-04-20 15:52:00,1.2584,1.25905,1.2581,1.2589,62400000.0
2009-04-20 15:53:00,1.25905,1.25905,1.2583,1.2587,100800000.0
2009-04-20 15:54:00,1.2588,1.25895,1.2584,1.25855,91200000.0
2009-04-20 15:55:00,1.25855,1.2588,1.2575,1.2582,126400000.0
2009-04-20 15:56:00,1.2581,1.2585,1.25765,1.25785,81600000.0
2009-04-20 15:57:00,1.25775,1.2584,1.2573,1.25805,91200000.0
2009-04-20 15:58:00,1.25785,1.2583,1.2577,1.25805,104000000.0
2009-04-20 15:59:00,1.25815,1.2589,1.25805,1.25875,84800000.0
2009-04-20 16:00:00,1.2588,1.25905,1.25795,1.25885,144000000.0
2009-04-20 16:01:00,1.25875,1.25895,1.2571,1.2575,192200000.0
2009-04-20 16:02:00,1.25745,1.2581,1.2571,1.2575,109800000.0
2009-04-20 16:03:00,1.25765,1.2582,1.25735,1.25785,81200000.0
2009-04-20 16:04:00,1.25775,1.2587,1.25755,1.2582,105600000.0
2009-04-20 16:05:00,1.2583,1.2589,1.25785,1.2587,141400000.0
2009-04-20 16:06:00,1.25875,1.2591,1.2582,1.25885,110200000.0
2009-04-20 16:07:00,1.259,1.2593,1.2586,1.2592,108800000.0
2009-04-20 16:08:00,1.2592,1.2593,1.25895,1.2591,67200000.0
2009-04-20 16:09:00,1.2593,1.2593,1.258,1.2583,115200000.0
2009-04-20 16:10:00,1.2584,1.25865,1.2581,1.2583,63600000.0
2009-04-20 16:11:00,1.25845,1.25925,1.258,1.2585,95600000.0
2009-04-20 16:12:00,1.2586,1.25955,1.2581,1.25895,112600000.0
2009-04-20 16:13:00,1.2591,1.26025,1.25895,1.25965,97000000.0
2009-04-20 16:14:00,1.2598,1.2609,1.25945,1.2601,132000000.0
2009-04-20 16:15:00,1.26025,1.2604,1.25985,1.26025,65600000.0
2009-04-20 16:16:00,1.26,1.2603,1.25935,1.25955,173000000.0
2009-04-20 16:17:00,1.2597,1.2597,1.25865,1.2595,138200000.0
2009-04-20 16:18:00,1.2596,1.2606,1.25955,1.25975,112400000.0
2009-04-20 16:19:00,1.25975,1.26055,1.25965,1.2599,82800000.0
2009-04-20 16:20:00,1.25995,1.26015,1.2595,1.26005,73600000.0
2009-04-20 16:21:00,1.26,1.2607,1.25965,1.26025,99200000.0
2009-04-20 16:22:00,1.2598,1.26125,1.25935,1.26125,118600000.0
2009-04-20 16:23:00,1.26165,1.26165,1.26,1.26025,70200000.0
2009-04-20 16:24:00,1.26035,1.26175,1.26035,1.26105,111000000.0
2009-04-20 16:25:00,1.2611,1.26145,1.261,1.2611,104200000.0
2009-04-20 16:26:00,1.26095,1.26165,1.26095,1.2615,79800000.0
2009-04-20 16:27:00,1.2614,1.2622,1.26115,1.26175,88000000.0
2009-04-20 16:28:00,1.2619,1.2619,1.2615,1.26185,39600000.0
2009-04-20 16:29:00,1.262,1.262,1.2613,1.26195,62400000.0
2009-04-20 16:30:00,1.26195,1.26215,1.26135,1.26135,114000000.0
2009-04-20 16:31:00,1.2615,1.26215,1.2615,1.26185,114600000.0
2009-04-20 16:32:00,1.26195,1.2626,1.26155,1.2617,118000000.0
2009-04-20 16:33:00,1.2617,1.2628,1.26165,1.2619,102200000.0
2009-04-20 16:34:00,1.262,1.2627,1.2618,1.2626,107800000.0
2009-04-20 16:35:00,1.26265,1.26295,1.2621,1.2626,86600000.0
2009-04-20 16:36:00,1.26275,1.2631,1.2625,1.26265,38400000.0
2009-04-20 16:37:00,1.26275,1.2631,1.2623,1.26285,83600000.0
2009-04-20 16:38:00,1.26255,1.2632,1.26225,1.26225,74800000.0
2009-04-20 16:39:00,1.2625,1.2632,1.2622,1.26225,88400000.0
2009-04-20 16:40:00,1.26225,1.26285,1.2619,1.26215,58600000.0
2009-04-20 16:41:00,1.26225,1.26245,1.2618,1.2619,68600000.0
2009-04-20 16:42:00,1.26195,1.2627,1.2614,1.2625,156600000.0
2009-04-20 16:43:00,1.26245,1.2627,1.26145,1.26225,83200000.0
2009-04-20 16:44:00,1.26225,1.26245,1.26165,1.2617,51800000.0
2009-04-20 16:45:00,1.2618,1.26225,1.2614,1.26225,103600000.0
2009-04-20 16:46:00,1.26235,1.2628,1.2615,1.2616,125600000.0
2009-04-20 16:47:00,1.26175,1.26245,1.2616,1.2617,137000000.0
2009-04-20 16:48:00,1.2618,1.2623,1.26165,1.2622,87800000.0
2009-04-20 16:49:00,1.2623,1.26235,1.2615,1.26175,125800000.0
2009-04-20 16:50:00,1.262,1.26205,1.2614,1.2614,70800000.0
2009-04-20 16:51:00,1.26155,1.26195,1.2614,1.26155,54400000.0
2009-04-20 16:52:00,1.2616,1.26185,1.26155,1.2618,65600000.0
2009-04-20 16:53:00,1.2618,1.2623,1.2615,1.2621,94400000.0
2009-04-20 16:54:00,1.262,1.26265,1.26155,1.2623,128200000.0
2009-04-20 16:55:00,1.26235,1.2626,1.2615,1.2617,117200000.0
2009-04-20 16:56:00,1.2613,1.2624,1.2613,1.2621,121600000.0
2009-04-20 16:57:00,1.2622,1.2622,1.26135,1.2617,82600000.0
2009-04-20 16:58:00,1.2616,1.26205,1.2615,1.26175,57600000.0
2009-04-20 16:59:00,1.26175,1.26325,1.26155,1.263,113600000.0
2009-04-20 17:00:00,1.2629,1.26315,1.2621,1.2625,151600000.0
2009-04-20 17:01:00,1.2624,1.26315,1.26235,1.26265,107200000.0
2009-04-20 17:02:00,1.26285,1.26295,1.2626,1.26275,54400000.0
2009-04-20 17:03:00,1.26285,1.2635,1.2626,1.26325,108200000.0
2009-04-20 17:04:00,1.26325,1.264,1.26295,1.26365,91200000.0
2009-04-20 17:05:00,1.2637,1.26405,1.2634,1.26365,135800000.0
2009-04-20 17:06:00,1.26345,1.2637,1.26315,1.26355,84800000.0
2009-04-20 17:07:00,1.2634,1.2639,1.26335,1.26365,94400000.0
2009-04-20 17:08:00,1.26375,1.26435,1.26345,1.26345,99800000.0
2009-04-20 17:09:00,1.26385,1.2645,1.2631,1.26375,96400000.0
2009-04-20 17:10:00,1.2637,1.2639,1.2632,1.26365,122000000.0
2009-04-20 17:11:00,1.2635,1.264,1.26335,1.2637,90600000.0
2009-04-20 17:12:00,1.2638,1.2641,1.26355,1.26375,78400000.0
2009-04-20 17:13:00,1.26365,1.2639,1.2631,1.2637,92400000.0
2009-04-20 17:14:00,1.26375,1.2639,1.2635,1.2638,59200000.0
2009-04-20 17:15:00,1.2638,1.26385,1.26345,1.2637,58200000.0
2009-04-20 17:16:00,1.26405,1.26405,1.2629,1.26315,85200000.0
2009-04-20 17:17:00,1.26325,1.2639,1.26305,1.2636,76200000.0
2009-04-20 17:18:00,1.2637,1.264,1.26315,1.2634,89600000.0
2009-04-20 17:19:00,1.2634,1.2634,1.2625,1.26315,46800000.0
2009-04-20 17:20:00,1.263,1.2632,1.2627,1.263,44600000.0
2009-04-20 17:21:00,1.26275,1.2642,1.26275,1.2632,63400000.0
2009-04-20 17:22:00,1.2632,1.26385,1.2632,1.2634,62800000.0
2009-04-20 17:23:00,1.26345,1.26445,1.2632,1.26325,36000000.0
2009-04-20 17:24:00,1.26335,1.26415,1.263,1.2634,47000000.0
2009-04-20 17:25:00,1.26355,1.264,1.2635,1.26355,20400000.0
2009-04-20 17:26:00,1.2636,1.2646,1.2635,1.26395,92200000.0
2009-04-20 17:27:00,1.264,1.26425,1.2639,1.264,27200000.0
2009-04-20 17:28:00,1.264,1.264,1.2629,1.2635,102600000.0
2009-04-20 17:29:00,1.2635,1.2637,1.2631,1.2631,30400000.0
2009-04-20 17:30:00,1.2631,1.26405,1.26285,1.26375,135400000.0
2009-04-20 17:31:00,1.26375,1.26375,1.2627,1.26295,95200000.0
2009-04-20 17:32:00,1.263,1.26395,1.26295,1.26295,87800000.0
2009-04-20 17:33:00,1.263,1.2633,1.2626,1.26305,96600000.0
2009-04-20 17:34:00,1.2632,1.2633,1.26255,1.26265,81600000.0
2009-04-20 17:35:00,1.26275,1.2635,1.2624,1.2634,113400000.0
2009-04-20 17:36:00,1.2634,1.2639,1.2634,1.2638,52800000.0
2009-04-20 17:37:00,1.2637,1.2638,1.2632,1.2633,95400000.0
2009-04-20 17:38:00,1.2634,1.26355,1.26225,1.2626,81600000.0
2009-04-20 17:39:00,1.2627,1.2631,1.262,1.26235,86000000.0
2009-04-20 17:40:00,1.2622,1.26255,1.26185,1.26255,41600000.0
2009-04-20 17:41:00,1.26245,1.2627,1.262,1.2621,52800000.0
2009-04-20 17:42:00,1.26195,1.2623,1.26185,1.262,88000000.0
2009-04-20 17:43:00,1.26215,1.26215,1.2615,1.26195,107200000.0
2009-04-20 17:44:00,1.2618,1.262,1.26175,1.2618,32000000.0
2009-04-20 17:45:00,1.2617,1.2622,1.2617,1.2621,36800000.0
2009-04-20 17:46:00,1.26185,1.2622,1.26185,1.26215,38400000.0
2009-04-20 17:47:00,1.262,1.2627,1.262,1.2627,32000000.0
2009-04-20 17:48:00,1.2627,1.26285,1.2618,1.26275,80800000.0
2009-04-20 17:49:00,1.2629,1.2629,1.262,1.2622,51600000.0
2009-04-20 17:50:00,1.2623,1.26275,1.2619,1.26275,48600000.0
2009-04-20 17:51:00,1.2629,1.26315,1.2628,1.26315,40000000.0
2009-04-20 17:52:00,1.263,1.2634,1.263,1.2634,27200000.0
2009-04-20 17:53:00,1.2635,1.2636,1.2628,1.2628,45400000.0
2009-04-20 17:54:00,1.26295,1.2638,1.26295,1.2634,58600000.0
2009-04-20 17:55:00,1.26315,1.26335,1.26305,1.26335,36200000.0
2009-04-20 17:56:00,1.26345,1.26345,1.2632,1.2633,22400000.0
2009-04-20 17:57:00,1.2634,1.2634,1.263,1.2631,31400000.0
2009-04-20 17:58:00,1.2631,1.26325,1.2625,1.2627,73600000.0
2009-04-20 17:59:00,1.2627,1.2631,1.26255,1.26265,76800000.0
2009-04-20 18:00:00,1.26265,1.26265,1.26145,1.26205,107200000.0
2009-04-20 18:01:00,1.2621,1.2622,1.2615,1.2615,80000000.0
2009-04-20 18:02:00,1.2615,1.26165,1.26105,1.2612,46400000.0
2009-04-20 18:03:00,1.2612,1.26155,1.2609,1.2612,77200000.0
2009-04-20 18:04:00,1.2613,1.26145,1.26115,1.2614,59200000.0
2009-04-20 18:05:00,1.2613,1.26155,1.2611,1.2615,91200000.0
2009-04-20 18:06:00,1.26145,1.2615,1.2613,1.2614,36800000.0
2009-04-20 18:07:00,1.2614,1.26145,1.2612,1.2612,76800000.0
2009-04-20 18:08:00,1.26135,1.26225,1.2612,1.2619,65000000.0
2009-04-20 18:09:00,1.262,1.262,1.26155,1.2618,27200000.0
2009-04-20 18:10:00,1.26185,1.26185,1.2608,1.2608,52800000.0
2009-04-20 18:11:00,1.2607,1.26135,1.26065,1.2612,57600000.0
2009-04-20 18:12:00,1.26115,1.2615,1.26075,1.26075,62400000.0
2009-04-20 18:13:00,1.26075,1.261,1.26035,1.2608,59200000.0
2009-04-20 18:14:00,1.26075,1.26115,1.2607,1.2611,41600000.0
2009-04-20 18:15:00,1.26115,1.2615,1.2609,1.26095,91200000.0
2009-04-20 18:16:00,1.2609,1.2614,1.26045,1.26095,66600000.0
2009-04-20 18:17:00,1.261,1.261,1.2604,1.2607,48000000.0
2009-04-20 18:18:00,1.26075,1.26075,1.2601,1.2604,27200000.0
2009-04-20 18:19:00,1.26035,1.26055,1.2602,1.2602,56000000.0
2009-04-20 18:20:00,1.26025,1.26085,1.26025,1.26085,86400000.0
2009-04-20 18:21:00,1.2608,1.2609,1.26055,1.2608,43200000.0
2009-04-20 18:22:00,1.26075,1.26105,1.26075,1.26095,41600000.0
2009-04-20 18:23:00,1.2609,1.2611,1.25955,1.2601,49600000.0
2009-04-20 18:24:00,1.2602,1.26055,1.2598,1.25985,43200000.0
2009-04-20 18:25:00,1.26005,1.26025,1.25965,1.26025,43200000.0
2009-04-20 18:26:00,1.26025,1.2605,1.2597,1.2605,28800000.0
2009-04-20 18:27:00,1.2605,1.2609,1.26045,1.2606,28800000.0
2009-04-20 18:28:00,1.2607,1.26095,1.2607,1.26085,38400000.0
2009-04-20 18:29:00,1.2612,1.26165,1.2612,1.26155,32000000.0
2009-04-20 18:30:00,1.2616,1.26275,1.26155,1.2621,73600000.0
2009-04-20 18:31:00,1.26205,1.2624,1.2615,1.2615,73600000.0
2009-04-20 18:32:00,1.2616,1.2621,1.26155,1.2618,17600000.0
2009-04-20 18:33:00,1.26195,1.2624,1.2618,1.2622,62400000.0
2009-04-20 18:34:00,1.26225,1.26225,1.2608,1.26195,40000000.0
2009-04-20 18:35:00,1.26185,1.2621,1.2612,1.2621,54400000.0
2009-04-20 18:36:00,1.26205,1.26225,1.26165,1.2617,51200000.0
2009-04-20 18:37:00,1.26165,1.2618,1.26125,1.26165,48000000.0
2009-04-20 18:38:00,1.26165,1.26235,1.26165,1.26185,46800000.0
2009-04-20 18:39:00,1.2622,1.26305,1.2622,1.2629,90000000.0
2009-04-20 18:40:00,1.263,1.2631,1.26265,1.2628,59200000.0
2009-04-20 18:41:00,1.26285,1.26285,1.2626,1.26275,24000000.0
2009-04-20 18:42:00,1.2628,1.2628,1.2625,1.2627,25200000.0
2009-04-20 18:43:00,1.26275,1.26335,1.2626,1.263,56000000.0
2009-04-20 18:44:00,1.263,1.264,1.263,1.2639,30400000.0
2009-04-20 18:45:00,1.264,1.26445,1.2634,1.26375,98000000.0
2009-04-20 18:46:00,1.2637,1.26375,1.26355,1.26355,14400000.0
2009-04-20 18:47:00,1.26365,1.26395,1.26355,1.2638,28800000.0
2009-04-20 18:48:00,1.2639,1.264,1.26345,1.2636,62400000.0
2009-04-20 18:49:00,1.2637,1.2637,1.263,1.26365,57600000.0
2009-04-20 18:50:00,1.26375,1.26375,1.26335,1.26365,67200000.0
2009-04-20 18:51:00,1.2637,1.2639,1.26345,1.26355,28800000.0
2009-04-20 18:52:00,1.2636,1.264,1.2633,1.26365,68800000.0
2009-04-20 18:53:00,1.26365,1.26365,1.2632,1.2634,102400000.0
2009-04-20 18:54:00,1.2634,1.26475,1.26315,1.2643,91200000.0
2009-04-20 18:55:00,1.2645,1.2654,1.26425,1.2653,72000000.0
2009-04-20 18:56:00,1.2654,1.2662,1.26515,1.2655,85800000.0
2009-04-20 18:57:00,1.26555,1.266,1.2652,1.26525,54400000.0
2009-04-20 18:58:00,1.26545,1.26655,1.26545,1.26615,46200000.0
2009-04-20 18:59:00,1.2661,1.2665,1.2655,1.266,30400000.0
2009-04-20 19:00:00,1.26605,1.26605,1.26535,1.26535,28800000.0
2009-04-20 19:01:00,1.26525,1.26555,1.2652,1.26555,48000000.0
2009-04-20 19:02:00,1.26565,1.26675,1.2655,1.26675,26600000.0
2009-04-20 19:03:00,1.2669,1.2669,1.26605,1.26655,65600000.0
2009-04-20 19:04:00,1.26645,1.26655,1.26605,1.26645,100800000.0
2009-04-20 19:05:00,1.26645,1.2671,1.2658,1.26635,165000000.0
2009-04-20 19:06:00,1.2665,1.2679,1.26645,1.2676,97600000.0
2009-04-20 19:07:00,1.2677,1.2695,1.26725,1.2695,155800000.0
2009-04-20 19:08:00,1.26915,1.2694,1.2678,1.26785,121200000.0
2009-04-20 19:09:00,1.26795,1.26795,1.26705,1.26775,64000000.0
2009-04-20 19:10:00,1.2677,1.26775,1.26565,1.2665,86000000.0
2009-04-20 19:11:00,1.2665,1.26685,1.26595,1.26645,60000000.0
2009-04-20 19:12:00,1.2666,1.26745,1.26625,1.26715,90400000.0
2009-04-20 19:13:00,1.2671,1.2674,1.26585,1.26635,98400000.0
2009-04-20 19:14:00,1.26635,1.26735,1.26635,1.2664,73800000.0
2009-04-20 19:15:00,1.2663,1.2669,1.2661,1.26635,76800000.0
2009-04-20 19:16:00,1.26635,1.2665,1.26555,1.2665,127600000.0
2009-04-20 19:17:00,1.26645,1.26875,1.26635,1.2686,138200000.0
2009-04-20 19:18:00,1.26855,1.26865,1.2669,1.2669,41000000.0
2009-04-20 19:19:00,1.267,1.2678,1.26635,1.2665,48400000.0
2009-04-20 19:20:00,1.26665,1.2675,1.2663,1.2669,52200000.0
2009-04-20 19:21:00,1.26715,1.2672,1.26525,1.26545,45600000.0
2009-04-20 19:22:00,1.2654,1.2654,1.2646,1.26465,63000000.0
2009-04-20 19:23:00,1.2648,1.2652,1.2643,1.26435,40400000.0
2009-04-20 19:24:00,1.26425,1.26515,1.2639,1.26515,37600000.0
2009-04-20 19:25:00,1.2652,1.26525,1.2637,1.26375,44400000.0
2009-04-20 19:26:00,1.2638,1.26435,1.2638,1.26425,45200000.0
2009-04-20 19:27:00,1.26425,1.265,1.26415,1.26445,124400000.0
2009-04-20 19:28:00,1.26445,1.265,1.2637,1.26375,53600000.0
2009-04-20 19:29:00,1.2637,1.265,1.26365,1.265,93200000.0
2009-04-20 19:30:00,1.26485,1.2654,1.2637,1.2654,104800000.0
2009-04-20 19:31:00,1.2651,1.2653,1.26375,1.2642,95000000.0
2009-04-20 19:32:00,1.2643,1.26505,1.2643,1.26465,59800000.0
2009-04-20 19:33:00,1.26465,1.2655,1.2646,1.2655,99000000.0
2009-04-20 19:34:00,1.2655,1.2656,1.26485,1.26485,44800000.0
2009-04-20 19:35:00,1.26485,1.26535,1.2647,1.2647,29200000.0
2009-04-20 19:36:00,1.26495,1.2654,1.26455,1.26465,15800000.0
2009-04-20 19:37:00,1.26465,1.265,1.264,1.26445,90000000.0
2009-04-20 19:38:00,1.2651,1.2651,1.26415,1.2645,55600000.0
2009-04-20 19:39:00,1.2646,1.26485,1.26305,1.26325,51200000.0
2009-04-20 19:40:00,1.26325,1.26515,1.26315,1.26455,73200000.0
2009-04-20 19:41:00,1.26465,1.2651,1.2644,1.2648,76800000.0
2009-04-20 19:42:00,1.26485,1.2649,1.2648,1.2648,25600000.0
2009-04-20 19:43:00,1.2648,1.26515,1.26405,1.2646,55800000.0
2009-04-20 19:44:00,1.26455,1.2648,1.26435,1.2644,60400000.0
2009-04-20 19:45:00,1.2644,1.2647,1.2644,1.26465,16000000.0
2009-04-20 19:46:00,1.26475,1.2652,1.2633,1.2633,80400000.0
2009-04-20 19:47:00,1.26335,1.2637,1.2631,1.2633,41000000.0
2009-04-20 19:48:00,1.2633,1.2639,1.2627,1.26315,65600000.0
2009-04-20 19:49:00,1.2633,1.26365,1.26305,1.2632,36400000.0
2009-04-20 19:50:00,1.2632,1.26505,1.2625,1.26305,90200000.0
2009-04-20 19:51:00,1.263,1.26505,1.2627,1.2645,98800000.0
2009-04-20 19:52:00,1.2645,1.26485,1.2645,1.26485,14200000.0
2009-04-20 19:53:00,1.26475,1.2652,1.26445,1.2652,64800000.0
2009-04-20 19:54:00,1.26515,1.2652,1.265,1.265,20800000.0
2009-04-20 19:55:00,1.26505,1.26505,1.26445,1.2648,53800000.0
2009-04-20 19:56:00,1.26445,1.2645,1.26355,1.26385,78200000.0
2009-04-20 19:57:00,1.2639,1.26515,1.26385,1.26395,53200000.0
2009-04-20 19:58:00,1.26395,1.26395,1.26385,1.26385,8600000.0
2009-04-20 19:59:00,1.264,1.265,1.26395,1.2644,58200000.0
2009-04-20 20:00:00,1.26455,1.2648,1.26435,1.26435,31200000.0
2009-04-20 20:01:00,1.26435,1.2645,1.26415,1.2643,41600000.0
2009-04-20 20:02:00,1.26425,1.26455,1.26405,1.26425,77400000.0
2009-04-20 20:03:00,1.2643,1.2643,1.26425,1.26425,4800000.0
2009-04-20 20:04:00,1.2643,1.26505,1.2643,1.26475,71600000.0
2009-04-20 20:05:00,1.2648,1.265,1.2642,1.2642,67800000.0
2009-04-20 20:06:00,1.2642,1.2652,1.2634,1.2636,55000000.0
2009-04-20 20:07:00,1.2635,1.26365,1.2633,1.2633,6400000.0
2009-04-20 20:08:00,1.26335,1.2635,1.26285,1.26285,34400000.0
2009-04-20 20:09:00,1.2629,1.2629,1.2619,1.2629,56400000.0
2009-04-20 20:10:00,1.2627,1.2634,1.2627,1.2632,33600000.0
2009-04-20 20:11:00,1.26315,1.2651,1.263,1.2632,48800000.0
2009-04-20 20:12:00,1.26335,1.2643,1.26315,1.2634,55000000.0
2009-04-20 20:13:00,1.26325,1.26345,1.26235,1.26275,83200000.0
2009-04-20 20:14:00,1.26275,1.26305,1.2624,1.26305,94800000.0
2009-04-20 20:15:00,1.263,1.2642,1.26275,1.263,48600000.0
2009-04-20 20:16:00,1.26315,1.2636,1.2624,1.2624,29400000.0
2009-04-20 20:17:00,1.26245,1.2626,1.26195,1.262,35800000.0
2009-04-20 20:18:00,1.262,1.262,1.26075,1.26155,87200000.0
2009-04-20 20:19:00,1.2612,1.26245,1.26115,1.26245,71400000.0
2009-04-20 20:20:00,1.2624,1.26255,1.2619,1.26215,61800000.0
2009-04-20 20:21:00,1.26205,1.2625,1.2619,1.2625,18000000.0
2009-04-20 20:22:00,1.2625,1.26325,1.2622,1.2624,21600000.0
2009-04-20 20:23:00,1.2625,1.2625,1.2625,1.2625,1200000.0
2009-04-20 20:24:00,1.2625,1.2631,1.26245,1.2631,22800000.0
2009-04-20 20:25:00,1.2631,1.2631,1.26205,1.26205,64600000.0
2009-04-20 20:26:00,1.26205,1.26265,1.262,1.26265,33400000.0
2009-04-20 20:27:00,1.26285,1.26315,1.26275,1.26295,30000000.0
2009-04-20 20:28:00,1.26305,1.2633,1.2627,1.26275,50600000.0
2009-04-20 20:29:00,1.26275,1.26375,1.2627,1.26375,68600000.0
2009-04-20 20:30:00,1.26385,1.26395,1.26325,1.26325,54000000.0
2009-04-20 20:31:00,1.26325,1.26355,1.2632,1.26355,46000000.0
2009-04-20 20:32:00,1.26345,1.26385,1.26335,1.26335,36200000.0
2009-04-20 20:33:00,1.26355,1.26375,1.2635,1.2636,40000000.0
2009-04-20 20:34:00,1.26335,1.2636,1.263,1.2634,33800000.0
2009-04-20 20:35:00,1.26345,1.2635,1.26235,1.26235,33200000.0
2009-04-20 20:36:00,1.2625,1.26275,1.26215,1.26225,52800000.0
2009-04-20 20:37:00,1.2628,1.26385,1.2621,1.26355,43200000.0
2009-04-20 20:38:00,1.2636,1.2643,1.2631,1.2631,46000000.0
2009-04-20 20:39:00,1.26325,1.2638,1.26215,1.2634,44000000.0
2009-04-20 20:40:00,1.2634,1.2641,1.26315,1.2637,52800000.0
2009-04-20 20:41:00,1.26395,1.26395,1.2634,1.2637,31200000.0
2009-04-20 20:42:00,1.2639,1.26485,1.2638,1.2644,60800000.0
2009-04-20 20:43:00,1.2646,1.2651,1.2639,1.264,57400000.0
2009-04-20 20:44:00,1.2639,1.2639,1.26285,1.263,88000000.0
2009-04-20 20:45:00,1.2631,1.2631,1.26195,1.26295,109200000.0
2009-04-20 20:46:00,1.263,1.26325,1.263,1.2632,18400000.0
2009-04-20 20:47:00,1.2632,1.26325,1.2632,1.26325,6800000.0
2009-04-20 20:48:00,1.26265,1.26265,1.26255,1.26255,44600000.0
2009-04-20 20:49:00,1.26325,1.26345,1.26325,1.2634,44600000.0
2009-04-20 20:50:00,1.2634,1.26385,1.26335,1.26365,33600000.0
2009-04-20 20:51:00,1.26365,1.26375,1.26325,1.26345,42400000.0
2009-04-20 20:52:00,1.2634,1.2634,1.26305,1.26305,8200000.0
2009-04-20 20:53:00,1.26315,1.26315,1.26305,1.26305,13600000.0
2009-04-20 20:54:00,1.2631,1.26325,1.2629,1.263,31600000.0
2009-04-20 20:55:00,1.263,1.263,1.26255,1.2627,21600000.0
2009-04-20 20:56:00,1.2627,1.2627,1.2622,1.26245,49200000.0
2009-04-20 20:57:00,1.2626,1.2631,1.26245,1.2626,47600000.0
2009-04-20 20:58:00,1.2626,1.2626,1.2621,1.26235,64200000.0
2009-04-20 20:59:00,1.26225,1.2626,1.262,1.2622,64600000.0
2009-04-20 21:00:00,1.26235,1.26295,1.2621,1.26235,53800000.0
2009-04-20 21:01:00,1.2625,1.26415,1.262,1.2634,68800000.0
2009-04-20 21:02:00,1.2634,1.26365,1.2618,1.2634,50000000.0
2009-04-20 21:03:00,1.264,1.2644,1.2639,1.2642,35600000.0
2009-04-20 21:04:00,1.26425,1.2649,1.26425,1.2646,25200000.0
2009-04-20 21:05:00,1.2647,1.2648,1.2629,1.2637,47800000.0
2009-04-20 21:06:00,1.26365,1.26385,1.26255,1.26345,85400000.0
2009-04-20 21:07:00,1.2634,1.26345,1.2633,1.26345,9800000.0
2009-04-20 21:08:00,1.26355,1.26355,1.26335,1.2634,6400000.0
2009-04-20 21:09:00,1.2633,1.2633,1.2633,1.2633,3600000.0
2009-04-20 21:10:00,1.26335,1.26345,1.263,1.26305,61000000.0
2009-04-20 21:11:00,1.26335,1.2638,1.26295,1.26365,27600000.0
2009-04-20 21:12:00,1.2638,1.2639,1.2638,1.2639,8000000.0
2009-04-20 21:13:00,1.2639,1.26435,1.2639,1.2639,25600000.0
2009-04-20 21:14:00,1.2641,1.26445,1.26405,1.26415,38800000.0
2009-04-20 21:15:00,1.26415,1.26415,1.2634,1.2634,33800000.0
2009-04-20 21:16:00,1.26355,1.2647,1.2634,1.2647,41400000.0
2009-04-20 21:17:00,1.2647,1.2648,1.2645,1.26475,19200000.0
2009-04-20 21:18:00,1.26475,1.2649,1.2644,1.2645,44200000.0
2009-04-20 21:19:00,1.26455,1.26465,1.2643,1.2644,29000000.0
2009-04-20 21:20:00,1.26445,1.26495,1.2642,1.26465,44200000.0
2009-04-20 21:21:00,1.2647,1.2647,1.26415,1.2646,32600000.0
2009-04-20 21:22:00,1.2646,1.2648,1.2645,1.2648,19200000.0
2009-04-20 21:23:00,1.2648,1.26515,1.26465,1.26465,12800000.0
2009-04-20 21:24:00,1.26475,1.26475,1.2646,1.2646,3600000.0
2009-04-20 21:25:00,1.2645,1.26455,1.26385,1.2641,21000000.0
2009-04-20 21:26:00,1.26375,1.26395,1.2636,1.26395,12000000.0
2009-04-20 21:27:00,1.26415,1.2643,1.26355,1.26425,29600000.0
2009-04-20 21:28:00,1.26455,1.26495,1.2643,1.26495,40800000.0
2009-04-20 21:29:00,1.265,1.2651,1.26495,1.265,12200000.0
2009-04-20 21:30:00,1.26495,1.26555,1.2645,1.26535,60600000.0
2009-04-20 21:31:00,1.26535,1.2656,1.26455,1.26555,61400000.0
2009-04-20 21:32:00,1.26555,1.2657,1.26465,1.26475,58000000.0
2009-04-20 21:33:00,1.2648,1.2651,1.2647,1.2651,34000000.0
2009-04-20 21:34:00,1.26515,1.26545,1.26515,1.2654,37800000.0
2009-04-20 21:35:00,1.2654,1.2654,1.2648,1.26495,38600000.0
2009-04-20 21:36:00,1.26475,1.26495,1.2646,1.2648,35200000.0
2009-04-20 21:37:00,1.26475,1.26525,1.26475,1.265,75200000.0
2009-04-20 21:38:00,1.265,1.265,1.2643,1.2643,38600000.0
2009-04-20 21:39:00,1.2643,1.26525,1.2642,1.26525,38400000.0
2009-04-20 21:40:00,1.26495,1.26545,1.26465,1.26545,46400000.0
2009-04-20 21:41:00,1.26535,1.26535,1.26535,1.26535,1200000.0
2009-04-20 21:42:00,1.2656,1.26575,1.2656,1.26575,4800000.0
2009-04-20 21:43:00,1.2658,1.2658,1.26545,1.26555,6400000.0
2009-04-20 21:44:00,1.2656,1.2657,1.2649,1.2651,36000000.0
2009-04-20 21:45:00,1.2653,1.2655,1.2652,1.26525,18000000.0
2009-04-20 21:46:00,1.26525,1.26555,1.26525,1.26555,31200000.0
2009-04-20 21:47:00,1.26545,1.26555,1.26545,1.26555,3600000.0
2009-04-20 21:48:00,1.2656,1.26575,1.26545,1.26545,7200000.0
2009-04-20 21:49:00,1.26525,1.26535,1.26525,1.26535,2400000.0
2009-04-20 21:50:00,1.26535,1.26535,1.26465,1.26465,10000000.0
2009-04-20 21:51:00,1.26465,1.2648,1.26465,1.26465,23800000.0
2009-04-20 21:52:00,1.26475,1.2658,1.26475,1.2655,88800000.0
2009-04-20 21:53:00,1.2656,1.2656,1.26545,1.26545,30000000.0
2009-04-20 21:54:00,1.26555,1.26565,1.26545,1.26545,27200000.0
2009-04-20 21:55:00,1.26463,1.26465,1.26462,1.26462,25000000.0
2009-04-20 21:56:00,1.26545,1.26545,1.265,1.265,25000000.0
2009-04-20 21:57:00,1.26495,1.26505,1.2645,1.2648,74800000.0
2009-04-20 21:58:00,1.26475,1.2648,1.26455,1.2646,18000000.0
2009-04-20 21:59:00,1.2646,1.2659,1.26425,1.26575,69800000.0
2009-04-20 22:00:00,1.2658,1.2661,1.26485,1.2649,83800000.0
2009-04-20 22:01:00,1.2649,1.265,1.26475,1.2648,15600000.0
2009-04-20 22:02:00,1.2648,1.26515,1.2648,1.2649,17600000.0
2009-04-20 22:03:00,1.2649,1.26495,1.2639,1.2642,41000000.0
2009-04-20 22:04:00,1.26425,1.26435,1.26425,1.26435,3600000.0
2009-04-20 22:05:00,1.26415,1.26495,1.26395,1.2644,31200000.0
2009-04-20 22:06:00,1.26445,1.26445,1.2633,1.26435,47000000.0
2009-04-20 22:07:00,1.26465,1.26545,1.26435,1.26465,45000000.0
2009-04-20 22:08:00,1.26475,1.26495,1.26405,1.2646,28600000.0
2009-04-20 22:09:00,1.26475,1.2654,1.2643,1.2649,28800000.0
2009-04-20 22:10:00,1.26465,1.2648,1.26455,1.2648,19200000.0
2009-04-20 22:11:00,1.26485,1.26535,1.2641,1.2647,24200000.0
2009-04-20 22:12:00,1.26395,1.26485,1.26375,1.26485,40600000.0
2009-04-20 22:13:00,1.26485,1.26615,1.2639,1.2639,70400000.0
2009-04-20 22:14:00,1.26405,1.26425,1.264,1.26415,16400000.0
2009-04-20 22:15:00,1.2643,1.26485,1.2639,1.26455,18000000.0
2009-04-20 22:16:00,1.2646,1.2647,1.26405,1.26445,14400000.0
2009-04-20 22:17:00,1.2644,1.2648,1.2639,1.26425,16800000.0
2009-04-20 22:18:00,1.2643,1.26495,1.2643,1.2643,14400000.0
2009-04-20 22:19:00,1.26445,1.26465,1.26395,1.2645,21800000.0
2009-04-20 22:20:00,1.2647,1.2647,1.264,1.2644,36800000.0
2009-04-20 22:21:00,1.2643,1.2643,1.26345,1.2636,21800000.0
2009-04-20 22:22:00,1.26375,1.2639,1.26355,1.2636,25800000.0
2009-04-20 22:23:00,1.2636,1.26385,1.26355,1.26385,18000000.0
2009-04-20 22:24:00,1.26375,1.26415,1.26325,1.2634,39400000.0
2009-04-20 22:25:00,1.26355,1.26355,1.2632,1.2633,8400000.0
2009-04-20 22:26:00,1.2633,1.26335,1.2623,1.2626,39400000.0
2009-04-20 22:27:00,1.26265,1.26285,1.2619,1.26225,73600000.0
2009-04-20 22:28:00,1.26225,1.26265,1.2622,1.26265,35600000.0
2009-04-20 22:29:00,1.26255,1.26265,1.26255,1.26265,3200000.0
2009-04-20 22:30:00,1.26275,1.26275,1.2616,1.26185,20000000.0
2009-04-20 22:31:00,1.26165,1.26165,1.2611,1.2611,9600000.0
2009-04-20 22:32:00,1.2611,1.2611,1.26085,1.2609,8400000.0
2009-04-20 22:33:00,1.2609,1.26115,1.2595,1.2605,31000000.0
2009-04-20 22:34:00,1.26055,1.2609,1.26055,1.2609,3600000.0
2009-04-20 22:35:00,1.26085,1.26085,1.25955,1.26075,30800000.0
2009-04-20 22:36:00,1.26125,1.26165,1.2605,1.2605,63800000.0
2009-04-20 22:37:00,1.2607,1.26085,1.2606,1.26065,24600000.0
2009-04-20 22:38:00,1.26075,1.26075,1.26065,1.26075,7400000.0
2009-04-20 22:39:00,1.2608,1.2617,1.25985,1.2608,30200000.0
2009-04-20 22:40:00,1.26085,1.2617,1.2608,1.26085,27400000.0
2009-04-20 22:41:00,1.261,1.26185,1.26095,1.26165,34800000.0
2009-04-20 22:42:00,1.26125,1.2616,1.26085,1.26135,35600000.0
2009-04-20 22:43:00,1.2613,1.2613,1.2611,1.26115,8200000.0
2009-04-20 22:44:00,1.26095,1.26115,1.26095,1.26115,5000000.0
2009-04-20 22:45:00,1.26065,1.26075,1.2606,1.2607,8400000.0
2009-04-20 22:46:00,1.2613,1.26155,1.2611,1.2611,8400000.0
2009-04-20 22:47:00,1.2612,1.2614,1.2612,1.2614,7200000.0
2009-04-20 22:48:00,1.26105,1.2613,1.2607,1.2613,11200000.0
2009-04-20 22:49:00,1.2614,1.26175,1.2614,1.2617,13800000.0
2009-04-20 22:50:00,1.2615,1.2615,1.26045,1.2607,16400000.0
2009-04-20 22:51:00,1.2607,1.26105,1.26065,1.261,10200000.0
2009-04-20 22:52:00,1.2613,1.2613,1.261,1.2611,19200000.0
2009-04-20 22:53:00,1.2611,1.2611,1.2609,1.2611,10800000.0
2009-04-20 22:54:00,1.26105,1.26105,1.26035,1.2608,17200000.0
2009-04-20 22:55:00,1.2606,1.2606,1.2606,1.2606,4400000.0
2009-04-20 22:56:00,1.2609,1.2609,1.2606,1.26085,5600000.0
2009-04-20 22:57:00,1.261,1.26115,1.261,1.26105,4800000.0
2009-04-20 22:58:00,1.2607,1.2607,1.2598,1.2598,8000000.0
2009-04-20 22:59:00,1.26,1.26,1.2598,1.2598,8000000.0
2009-04-20 23:00:00,1.2591,1.25915,1.2588,1.25905,9600000.0
2009-04-20 23:01:00,1.25958,1.2598,1.25942,1.25951,12800000.0
2009-04-20 23:02:00,1.26075,1.26075,1.2599,1.2601,12800000.0
2009-04-20 23:03:00,1.25925,1.25975,1.25925,1.2593,6400000.0
2009-04-20 23:04:00,1.25885,1.2601,1.25885,1.2601,4800000.0
2009-04-20 23:05:00,1.25951,1.25957,1.25935,1.25952,27200000.0
2009-04-20 23:06:00,1.26025,1.26025,1.26005,1.26025,27200000.0
2009-04-20 23:07:00,1.2602,1.2605,1.25995,1.2602,14400000.0
2009-04-20 23:08:00,1.26035,1.2604,1.26035,1.2604,3200000.0
2009-04-20 23:09:00,1.26055,1.2607,1.26035,1.26035,16000000.0
2009-04-20 23:10:00,1.2604,1.2604,1.2604,1.2604,8000000.0
2009-04-20 23:11:00,1.26065,1.26075,1.26065,1.26075,4800000.0
2009-04-20 23:12:00,1.26075,1.26075,1.26075,1.26075,1600000.0
2009-04-20 23:13:00,1.26085,1.26085,1.26085,1.26085,1600000.0
2009-04-20 23:14:00,1.25995,1.25995,1.25987,1.25987,17600000.0
2009-04-20 23:15:00,1.2609,1.2614,1.2609,1.2612,17600000.0
2009-04-20 23:16:00,1.2613,1.2613,1.2613,1.2613,1600000.0
2009-04-20 23:17:00,1.26064,1.26064,1.2605,1.2605,3200000.0
2009-04-20 23:18:00,1.26125,1.2614,1.26125,1.2614,3200000.0
2009-04-20 23:19:00,1.2615,1.2615,1.2615,1.2615,4800000.0
2009-04-20 23:20:00,1.2616,1.262,1.2616,1.262,8000000.0
2009-04-20 23:21:00,1.26195,1.26245,1.26155,1.26175,40400000.0
2009-04-20 23:22:00,1.2617,1.2618,1.2615,1.2618,14400000.0
2009-04-20 23:23:00,1.2618,1.2618,1.2618,1.2618,3200000.0
2009-04-20 23:24:00,1.26106,1.26107,1.261,1.261,4800000.0
2009-04-20 23:25:00,1.2618,1.2618,1.2618,1.2618,4800000.0
2009-04-20 23:26:00,1.2619,1.26215,1.2618,1.26215,11200000.0
2009-04-20 23:27:00,1.2621,1.2621,1.26205,1.26205,3200000.0
2009-04-20 23:28:00,1.2621,1.26215,1.262,1.26215,8000000.0
2009-04-20 23:29:00,1.26215,1.26275,1.26215,1.26255,19200000.0
2009-04-20 23:30:00,1.2626,1.2629,1.26195,1.26265,40000000.0
2009-04-20 23:31:00,1.2626,1.2626,1.2621,1.26235,12800000.0
2009-04-20 23:32:00,1.26235,1.26235,1.26175,1.26195,12800000.0
2009-04-20 23:33:00,1.2619,1.2622,1.2619,1.26215,11200000.0
2009-04-20 23:34:00,1.26205,1.26255,1.2618,1.26185,12800000.0
2009-04-20 23:35:00,1.2623,1.2625,1.262,1.2625,17600000.0
2009-04-20 23:36:00,1.2626,1.26265,1.2626,1.26265,3200000.0
2009-04-20 23:38:00,1.26265,1.26265,1.2618,1.2618,11200000.0
2009-04-20 23:39:00,1.2617,1.2618,1.2617,1.2618,3200000.0
2009-04-20 23:40:00,1.2618,1.2619,1.2617,1.2617,9600000.0
2009-04-20 23:41:00,1.26175,1.2631,1.26065,1.2631,41600000.0
2009-04-20 23:42:00,1.26275,1.26305,1.262,1.2628,24000000.0
2009-04-20 23:43:00,1.2628,1.26285,1.26235,1.2624,75200000.0
2009-04-20 23:44:00,1.26255,1.26275,1.2622,1.2624,64000000.0
2009-04-20 23:45:00,1.26235,1.26255,1.2619,1.2619,20800000.0
2009-04-20 23:46:00,1.26325,1.26325,1.26225,1.26245,9600000.0
2009-04-20 23:47:00,1.2625,1.26285,1.2625,1.26265,43200000.0
2009-04-20 23:48:00,1.26255,1.2628,1.2624,1.26245,28800000.0
2009-04-20 23:49:00,1.2624,1.2624,1.26015,1.26175,36800000.0
2009-04-20 23:50:00,1.26185,1.2625,1.26185,1.26185,19200000.0
2009-04-20 23:51:00,1.26195,1.2623,1.26195,1.2623,20800000.0
2009-04-20 23:52:00,1.2623,1.26285,1.2623,1.26265,6400000.0
2009-04-20 23:53:00,1.2628,1.2628,1.2622,1.26265,12800000.0
2009-04-20 23:54:00,1.26255,1.2627,1.26215,1.2624,9600000.0
2009-04-20 23:55:00,1.2624,1.2625,1.26215,1.26235,30400000.0
2009-04-20 23:56:00,1.2624,1.2625,1.2624,1.2625,33600000.0
2009-04-20 23:57:00,1.2625,1.2625,1.2624,1.2625,16000000.0
2009-04-20 23:58:00,1.26255,1.26255,1.26255,1.26255,1600000.0
2009-04-20 23:59:00,1.26235,1.263,1.26235,1.2627,22400000.0
2009-04-21 00:00:00,1.26245,1.26265,1.2623,1.2623,4800000.0
2009-04-21 00:01:00,1.26245,1.26255,1.26245,1.26255,6400000.0
2009-04-21 00:02:00,1.26215,1.26215,1.26215,1.26215,1600000.0
2009-04-21 00:03:00,1.262,1.26255,1.262,1.2624,6400000.0
2009-04-21 00:04:00,1.2619,1.2619,1.2619,1.2619,1600000.0
2009-04-21 00:05:00,1.26225,1.26225,1.26225,1.26225,1600000.0
2009-04-21 00:06:00,1.2625,1.26285,1.26225,1.26285,17600000.0
2009-04-21 00:07:00,1.26275,1.26285,1.26275,1.26285,3200000.0
2009-04-21 00:08:00,1.26285,1.26295,1.2624,1.2624,11200000.0
2009-04-21 00:09:00,1.26245,1.2627,1.26235,1.2627,16000000.0
2009-04-21 00:10:00,1.26245,1.26255,1.2622,1.26255,28800000.0
2009-04-21 00:11:00,1.26245,1.26265,1.2623,1.2623,9600000.0
2009-04-21 00:12:00,1.2624,1.2624,1.2621,1.26225,12800000.0
2009-04-21 00:13:00,1.2622,1.2623,1.2622,1.2623,3200000.0
2009-04-21 00:14:00,1.2623,1.26235,1.2623,1.26235,4800000.0
2009-04-21 00:15:00,1.2626,1.2631,1.2626,1.2631,22400000.0
2009-04-21 00:16:00,1.26315,1.26315,1.263,1.263,24000000.0
2009-04-21 00:17:00,1.263,1.2635,1.26277,1.2634,48800000.0
2009-04-21 00:18:00,1.2634,1.2634,1.26295,1.26315,11200000.0
2009-04-21 00:19:00,1.2632,1.2632,1.2623,1.2625,30400000.0
2009-04-21 00:20:00,1.26265,1.2629,1.26265,1.2629,9600000.0
2009-04-21 00:21:00,1.26265,1.26305,1.26265,1.26305,16000000.0
2009-04-21 00:22:00,1.26305,1.2633,1.263,1.26325,24000000.0
2009-04-21 00:23:00,1.26315,1.2632,1.26285,1.2632,28800000.0
2009-04-21 00:24:00,1.2632,1.26325,1.26295,1.26295,33600000.0
2009-04-21 00:25:00,1.26295,1.26295,1.26285,1.26285,17600000.0
2009-04-21 00:26:00,1.26285,1.26285,1.26245,1.26245,17200000.0
2009-04-21 00:27:00,1.2624,1.26265,1.2624,1.2626,12800000.0
2009-04-21 00:28:00,1.2627,1.2627,1.2627,1.2627,1600000.0
2009-04-21 00:29:00,1.26235,1.26235,1.26235,1.26235,1600000.0
2009-04-21 00:30:00,1.2624,1.26305,1.2624,1.26305,32000000.0
2009-04-21 00:31:00,1.263,1.2635,1.2628,1.26305,51200000.0
2009-04-21 00:32:00,1.26305,1.2633,1.26285,1.26325,25600000.0
2009-04-21 00:33:00,1.263,1.26345,1.26285,1.2634,82000000.0
2009-04-21 00:34:00,1.26345,1.2642,1.26295,1.26355,116400000.0
2009-04-21 00:35:00,1.26355,1.26385,1.2629,1.26385,48000000.0
2009-04-21 00:36:00,1.2638,1.2639,1.26225,1.2631,85200000.0
2009-04-21 00:37:00,1.26315,1.2635,1.26305,1.2635,105400000.0
2009-04-21 00:38:00,1.2633,1.2636,1.26325,1.26355,49600000.0
2009-04-21 00:39:00,1.2636,1.26365,1.263,1.2634,84800000.0
2009-04-21 00:40:00,1.26345,1.26465,1.2633,1.26335,78000000.0
2009-04-21 00:41:00,1.2633,1.2635,1.26155,1.26225,65400000.0
2009-04-21 00:42:00,1.26225,1.2628,1.26225,1.2628,11200000.0
2009-04-21 00:43:00,1.2627,1.2627,1.2625,1.2626,14400000.0
2009-04-21 00:44:00,1.2627,1.26365,1.2627,1.26365,17600000.0
2009-04-21 00:45:00,1.26345,1.2638,1.26325,1.26365,33600000.0
2009-04-21 00:46:00,1.2636,1.2638,1.2636,1.2638,4800000.0
2009-04-21 00:47:00,1.2639,1.26415,1.26385,1.26395,9600000.0
2009-04-21 00:48:00,1.26395,1.26415,1.2637,1.26385,19200000.0
2009-04-21 00:49:00,1.2638,1.26395,1.26375,1.26395,9600000.0
2009-04-21 00:50:00,1.26395,1.26395,1.2634,1.2639,31600000.0
2009-04-21 00:51:00,1.26385,1.2648,1.2637,1.2643,85600000.0
2009-04-21 00:52:00,1.26435,1.26465,1.26315,1.2637,80000000.0
2009-04-21 00:53:00,1.2637,1.2638,1.2637,1.2638,3200000.0
2009-04-21 00:54:00,1.26385,1.26385,1.2626,1.263,65600000.0
2009-04-21 00:55:00,1.26285,1.26335,1.2622,1.26305,47600000.0
2009-04-21 00:56:00,1.2632,1.2632,1.2629,1.2629,27200000.0
2009-04-21 00:57:00,1.2629,1.2629,1.2628,1.2629,8000000.0
2009-04-21 00:58:00,1.26285,1.2631,1.2628,1.263,24000000.0
2009-04-21 00:59:00,1.26305,1.26305,1.26245,1.26245,72000000.0
2009-04-21 01:00:00,1.26255,1.26295,1.2621,1.26295,82800000.0
2009-04-21 01:01:00,1.26305,1.2632,1.26225,1.2628,65400000.0
2009-04-21 01:02:00,1.2628,1.2638,1.26275,1.2633,107000000.0
2009-04-21 01:03:00,1.2633,1.26335,1.2625,1.2628,75400000.0
2009-04-21 01:04:00,1.2628,1.26315,1.26265,1.26295,45200000.0
2009-04-21 01:05:00,1.26295,1.2633,1.26275,1.2633,41400000.0
2009-04-21 01:06:00,1.2631,1.26345,1.2631,1.26345,12800000.0
2009-04-21 01:07:00,1.26355,1.2639,1.2629,1.2635,128000000.0
2009-04-21 01:08:00,1.263,1.26355,1.263,1.2634,33800000.0
2009-04-21 01:09:00,1.26335,1.26335,1.26335,1.26335,3800000.0
2009-04-21 01:10:00,1.26335,1.2635,1.26325,1.2635,20800000.0
2009-04-21 01:11:00,1.2634,1.26385,1.26335,1.2634,25600000.0
2009-04-21 01:12:00,1.2634,1.2637,1.26325,1.2637,25600000.0
2009-04-21 01:13:00,1.2637,1.2637,1.2628,1.2628,52400000.0
2009-04-21 01:14:00,1.2627,1.2637,1.2627,1.26285,91600000.0
2009-04-21 01:15:00,1.26305,1.2632,1.26305,1.26305,16000000.0
2009-04-21 01:16:00,1.26295,1.26325,1.2628,1.26325,67000000.0
2009-04-21 01:17:00,1.2632,1.2638,1.2631,1.26335,67200000.0
2009-04-21 01:18:00,1.2633,1.26395,1.2631,1.2634,123600000.0
2009-04-21 01:19:00,1.26345,1.264,1.2634,1.26365,85200000.0
2009-04-21 01:20:00,1.26365,1.2637,1.26295,1.26345,97800000.0
2009-04-21 01:21:00,1.2633,1.2633,1.26285,1.2631,41200000.0
2009-04-21 01:22:00,1.26315,1.2636,1.2631,1.2636,85800000.0
2009-04-21 01:23:00,1.2637,1.2637,1.26335,1.26335,78000000.0
2009-04-21 01:24:00,1.2634,1.2634,1.2632,1.26325,26800000.0
2009-04-21 01:25:00,1.26325,1.26335,1.263,1.26335,56000000.0
2009-04-21 01:26:00,1.26335,1.26335,1.26315,1.2633,22600000.0
2009-04-21 01:27:00,1.26325,1.2636,1.26315,1.2635,39400000.0
2009-04-21 01:28:00,1.26365,1.26375,1.2627,1.26305,115400000.0
2009-04-21 01:29:00,1.26315,1.26365,1.26315,1.26335,68400000.0
2009-04-21 01:30:00,1.26335,1.26385,1.26315,1.26385,72200000.0
2009-04-21 01:31:00,1.26395,1.264,1.26295,1.26325,85200000.0
2009-04-21 01:32:00,1.26325,1.2633,1.26295,1.26295,33400000.0
2009-04-21 01:33:00,1.26305,1.2631,1.2628,1.263,28800000.0
2009-04-21 01:34:00,1.2629,1.2629,1.2628,1.2628,28400000.0
2009-04-21 01:35:00,1.26295,1.26295,1.26245,1.26255,31200000.0
2009-04-21 01:36:00,1.26295,1.26295,1.2625,1.26275,77600000.0
2009-04-21 01:37:00,1.2628,1.2628,1.26265,1.26265,19800000.0
2009-04-21 01:38:00,1.26275,1.2628,1.2627,1.26275,9600000.0
2009-04-21 01:39:00,1.26275,1.26285,1.2627,1.2628,22400000.0
2009-04-21 01:40:00,1.2628,1.2629,1.26265,1.2628,52400000.0
2009-04-21 01:41:00,1.2629,1.263,1.26265,1.2627,49000000.0
2009-04-21 01:42:00,1.26265,1.2628,1.26235,1.26235,43400000.0
2009-04-21 01:43:00,1.26235,1.2627,1.2621,1.26235,32000000.0
2009-04-21 01:44:00,1.2623,1.2626,1.2622,1.2626,8000000.0
2009-04-21 01:45:00,1.26255,1.2627,1.26225,1.2623,36800000.0
2009-04-21 01:46:00,1.2623,1.26235,1.2622,1.2622,9600000.0
2009-04-21 01:47:00,1.26215,1.2622,1.2617,1.26185,24000000.0
2009-04-21 01:48:00,1.26195,1.2626,1.2615,1.26225,118400000.0
2009-04-21 01:49:00,1.2624,1.2626,1.2612,1.2625,126000000.0
2009-04-21 01:50:00,1.26245,1.2634,1.26175,1.262,103800000.0
2009-04-21 01:51:00,1.2621,1.2623,1.2613,1.2623,116400000.0
2009-04-21 01:52:00,1.2622,1.2634,1.26185,1.26275,92800000.0
2009-04-21 01:53:00,1.2628,1.2629,1.26275,1.26275,20800000.0
2009-04-21 01:54:00,1.2629,1.26325,1.26245,1.26305,100800000.0
2009-04-21 01:55:00,1.26315,1.26355,1.26215,1.26305,130400000.0
2009-04-21 01:56:00,1.26305,1.26455,1.26245,1.26455,108200000.0
2009-04-21 01:57:00,1.26455,1.26465,1.2629,1.26305,65400000.0
2009-04-21 01:58:00,1.26305,1.26385,1.26175,1.2636,86000000.0
2009-04-21 01:59:00,1.26305,1.2637,1.2621,1.26315,130600000.0
2009-04-21 02:00:00,1.26305,1.2635,1.26245,1.26275,115200000.0
2009-04-21 02:01:00,1.26275,1.2633,1.26245,1.2632,57600000.0
2009-04-21 02:02:00,1.26275,1.2635,1.26275,1.26335,28800000.0
2009-04-21 02:03:00,1.26335,1.26375,1.26265,1.2633,73600000.0
2009-04-21 02:04:00,1.2633,1.26365,1.26245,1.26335,66400000.0
2009-04-21 02:05:00,1.26335,1.2637,1.2627,1.2632,60800000.0
2009-04-21 02:06:00,1.26325,1.26325,1.2624,1.26275,96600000.0
2009-04-21 02:07:00,1.26285,1.2635,1.2628,1.26295,93200000.0
2009-04-21 02:08:00,1.26305,1.2632,1.2628,1.2631,58000000.0
2009-04-21 02:09:00,1.26285,1.26405,1.2628,1.2637,101000000.0
2009-04-21 02:10:00,1.26375,1.26375,1.26305,1.26335,117200000.0
2009-04-21 02:11:00,1.2634,1.26355,1.263,1.263,56200000.0
2009-04-21 02:12:00,1.263,1.2634,1.2628,1.26315,68600000.0
2009-04-21 02:13:00,1.26325,1.26335,1.263,1.2631,38600000.0
2009-04-21 02:14:00,1.2632,1.2632,1.26295,1.2632,24400000.0
2009-04-21 02:15:00,1.26325,1.26325,1.2632,1.26325,11000000.0
2009-04-21 02:16:00,1.263,1.2634,1.26275,1.2628,120800000.0
2009-04-21 02:17:00,1.2628,1.2644,1.2628,1.26375,98200000.0
2009-04-21 02:18:00,1.26375,1.26485,1.26355,1.264,91200000.0
2009-04-21 02:19:00,1.264,1.26465,1.26395,1.26465,36000000.0
2009-04-21 02:20:00,1.2641,1.26465,1.2638,1.26465,50400000.0
2009-04-21 02:21:00,1.2646,1.2652,1.26395,1.2642,81200000.0
2009-04-21 02:22:00,1.2642,1.26445,1.26375,1.2642,81200000.0
2009-04-21 02:23:00,1.26405,1.26475,1.2633,1.26425,93200000.0
2009-04-21 02:24:00,1.26425,1.2644,1.2636,1.2641,99800000.0
2009-04-21 02:25:00,1.264,1.2652,1.26395,1.26455,75800000.0
2009-04-21 02:26:00,1.2645,1.26535,1.2645,1.26495,121600000.0
2009-04-21 02:27:00,1.26475,1.265,1.2644,1.26465,54000000.0
2009-04-21 02:28:00,1.2648,1.26495,1.26465,1.26495,27200000.0
2009-04-21 02:29:00,1.26505,1.26505,1.2642,1.2645,87400000.0
2009-04-21 02:30:00,1.2644,1.2649,1.26425,1.26485,119800000.0
2009-04-21 02:31:00,1.2649,1.2649,1.2644,1.26475,74000000.0
2009-04-21 02:32:00,1.26465,1.26475,1.264,1.264,46800000.0
2009-04-21 02:33:00,1.26405,1.2644,1.2639,1.2644,80600000.0
2009-04-21 02:34:00,1.2644,1.26455,1.26395,1.2644,94600000.0
2009-04-21 02:35:00,1.2643,1.26435,1.26425,1.2643,23400000.0
2009-04-21 02:36:00,1.2643,1.2654,1.26425,1.2649,67400000.0
2009-04-21 02:37:00,1.26485,1.26515,1.26445,1.26475,74400000.0
2009-04-21 02:38:00,1.2647,1.26475,1.26375,1.26445,77800000.0
2009-04-21 02:39:00,1.2646,1.26475,1.26425,1.2644,30800000.0
2009-04-21 02:40:00,1.2643,1.2647,1.26405,1.26465,48400000.0
2009-04-21 02:41:00,1.26465,1.2649,1.26425,1.26425,68600000.0
2009-04-21 02:42:00,1.2645,1.2646,1.264,1.2641,84600000.0
2009-04-21 02:43:00,1.26425,1.26465,1.2636,1.2639,52800000.0
2009-04-21 02:44:00,1.2637,1.26435,1.26365,1.26415,68200000.0
2009-04-21 02:45:00,1.26435,1.2648,1.2635,1.26385,48400000.0
2009-04-21 02:46:00,1.26395,1.26445,1.26395,1.2641,14600000.0
2009-04-21 02:47:00,1.26415,1.26615,1.2638,1.26445,87200000.0
2009-04-21 02:48:00,1.2645,1.26545,1.26435,1.2648,60800000.0
2009-04-21 02:49:00,1.2645,1.2647,1.26405,1.2642,39400000.0
2009-04-21 02:50:00,1.26425,1.2645,1.26375,1.2645,34600000.0
2009-04-21 02:51:00,1.2645,1.2648,1.26375,1.26405,49600000.0
2009-04-21 02:52:00,1.2641,1.2644,1.2641,1.2644,34800000.0
2009-04-21 02:53:00,1.26465,1.265,1.26395,1.26455,70200000.0
2009-04-21 02:54:00,1.26465,1.2652,1.26445,1.26515,25000000.0
2009-04-21 02:55:00,1.26525,1.2654,1.26365,1.2637,136200000.0
2009-04-21 02:56:00,1.2636,1.26495,1.2633,1.26495,56000000.0
2009-04-21 02:57:00,1.2651,1.26515,1.26395,1.26405,42800000.0
2009-04-21 02:58:00,1.26405,1.26565,1.264,1.26565,119200000.0
2009-04-21 02:59:00,1.2654,1.26615,1.2648,1.2661,77600000.0
2009-04-21 03:00:00,1.2661,1.2666,1.265,1.26525,77600000.0
2009-04-21 03:01:00,1.2653,1.2653,1.2637,1.2637,61800000.0
2009-04-21 03:02:00,1.2637,1.2643,1.26355,1.26395,117000000.0
2009-04-21 03:03:00,1.2639,1.2639,1.2636,1.2639,114800000.0
2009-04-21 03:04:00,1.26395,1.26505,1.2639,1.26505,117000000.0
2009-04-21 03:05:00,1.2649,1.2649,1.2632,1.26365,120200000.0
2009-04-21 03:06:00,1.2637,1.26425,1.26365,1.2641,102000000.0
2009-04-21 03:07:00,1.264,1.26445,1.2637,1.2643,94600000.0
2009-04-21 03:08:00,1.2644,1.2647,1.2642,1.26425,117600000.0
2009-04-21 03:09:00,1.2642,1.26505,1.2641,1.26505,113400000.0
2009-04-21 03:10:00,1.26505,1.2654,1.26465,1.2649,108000000.0
2009-04-21 03:11:00,1.26485,1.26575,1.2643,1.2648,83000000.0
2009-04-21 03:12:00,1.2649,1.26535,1.26325,1.26495,153800000.0
2009-04-21 03:13:00,1.2651,1.26665,1.2651,1.26555,103800000.0
2009-04-21 03:14:00,1.2656,1.26605,1.26485,1.26485,75000000.0
2009-04-21 03:15:00,1.26475,1.266,1.2647,1.26545,93400000.0
2009-04-21 03:16:00,1.2652,1.26555,1.26475,1.2655,67400000.0
2009-04-21 03:17:00,1.26565,1.26645,1.2647,1.2655,63400000.0
2009-04-21 03:18:00,1.2655,1.26565,1.26535,1.2655,24400000.0
2009-04-21 03:19:00,1.2655,1.2656,1.2651,1.26545,56800000.0
2009-04-21 03:20:00,1.26545,1.2659,1.26405,1.2656,45200000.0
2009-04-21 03:21:00,1.26535,1.2659,1.2648,1.2652,20600000.0
2009-04-21 03:22:00,1.26545,1.2656,1.26485,1.26515,23000000.0
2009-04-21 03:23:00,1.2651,1.2653,1.26495,1.265,57400000.0
2009-04-21 03:24:00,1.26505,1.2659,1.26485,1.2659,93200000.0
2009-04-21 03:25:00,1.2659,1.2661,1.2655,1.2656,91200000.0
2009-04-21 03:26:00,1.26575,1.26575,1.26535,1.2656,43200000.0
2009-04-21 03:27:00,1.2655,1.26595,1.2654,1.2659,60600000.0
2009-04-21 03:28:00,1.26595,1.26635,1.26555,1.2656,61800000.0
2009-04-21 03:29:00,1.2656,1.2656,1.265,1.26515,70600000.0
2009-04-21 03:30:00,1.2652,1.2656,1.2648,1.2652,61800000.0
2009-04-21 03:31:00,1.26475,1.26565,1.26435,1.2651,144400000.0
2009-04-21 03:32:00,1.265,1.26615,1.26485,1.26545,140200000.0
2009-04-21 03:33:00,1.2651,1.2658,1.2638,1.2642,98800000.0
2009-04-21 03:34:00,1.2642,1.2644,1.26355,1.26395,58200000.0
2009-04-21 03:35:00,1.26395,1.26435,1.26395,1.26435,81600000.0
2009-04-21 03:36:00,1.2645,1.26515,1.2644,1.26515,29600000.0
2009-04-21 03:37:00,1.26515,1.26515,1.26515,1.26515,43200000.0
2009-04-21 03:38:00,1.26515,1.2652,1.26515,1.26515,88000000.0
2009-04-21 03:39:00,1.26515,1.26515,1.26515,1.26515,57600000.0
2009-04-21 03:40:00,1.26515,1.26515,1.26515,1.26515,36000000.0
2009-04-21 03:41:00,1.26455,1.26475,1.26385,1.26425,64800000.0
2009-04-21 03:42:00,1.2644,1.26525,1.2642,1.265,57400000.0
2009-04-21 03:43:00,1.26495,1.26605,1.26415,1.26605,96000000.0
2009-04-21 03:44:00,1.2662,1.2664,1.2652,1.2656,98400000.0
2009-04-21 03:45:00,1.2656,1.2665,1.26545,1.2656,81600000.0
2009-04-21 03:46:00,1.26565,1.26605,1.26365,1.2651,92400000.0
2009-04-21 03:47:00,1.2649,1.2657,1.26465,1.2647,65200000.0
2009-04-21 03:48:00,1.26485,1.26525,1.2647,1.26525,16200000.0
2009-04-21 03:49:00,1.26515,1.26515,1.265,1.265,22400000.0
2009-04-21 03:50:00,1.26505,1.26575,1.26425,1.2649,70400000.0
2009-04-21 03:51:00,1.265,1.2652,1.265,1.26515,16000000.0
2009-04-21 03:52:00,1.2651,1.26515,1.26415,1.26515,52200000.0
2009-04-21 03:53:00,1.26475,1.26545,1.26475,1.26545,31400000.0
2009-04-21 03:54:00,1.2654,1.266,1.2653,1.2655,62400000.0
2009-04-21 03:55:00,1.2654,1.2662,1.2654,1.26595,51200000.0
2009-04-21 03:56:00,1.26595,1.26605,1.26515,1.2654,50800000.0
2009-04-21 03:57:00,1.2654,1.266,1.2651,1.26585,36800000.0
2009-04-21 03:58:00,1.2658,1.26605,1.26575,1.2659,12800000.0
2009-04-21 03:59:00,1.266,1.2663,1.2648,1.2648,84000000.0
2009-04-21 04:00:00,1.2649,1.26585,1.2648,1.2652,89000000.0
2009-04-21 04:01:00,1.26505,1.26605,1.2645,1.26505,86800000.0
2009-04-21 04:02:00,1.26525,1.26535,1.26485,1.2651,40000000.0
2009-04-21 04:03:00,1.2652,1.26545,1.26505,1.26545,19200000.0
2009-04-21 04:04:00,1.26535,1.26545,1.26525,1.26525,24000000.0
2009-04-21 04:05:00,1.26535,1.26535,1.2637,1.2645,38600000.0
2009-04-21 04:06:00,1.2645,1.26475,1.2645,1.26465,23000000.0
2009-04-21 04:07:00,1.2646,1.26475,1.26455,1.26455,8000000.0
2009-04-21 04:08:00,1.2645,1.2646,1.2644,1.2646,16000000.0
2009-04-21 04:09:00,1.26465,1.26465,1.264,1.26415,14400000.0
2009-04-21 04:10:00,1.2639,1.26425,1.26385,1.26405,19200000.0
2009-04-21 04:11:00,1.26415,1.26465,1.264,1.264,8000000.0
2009-04-21 04:12:00,1.26425,1.26545,1.2639,1.26515,65600000.0
2009-04-21 04:13:00,1.26545,1.2656,1.26465,1.26495,51200000.0
2009-04-21 04:14:00,1.265,1.2652,1.265,1.2652,12800000.0
2009-04-21 04:15:00,1.2652,1.2652,1.26515,1.2652,8000000.0
2009-04-21 04:16:00,1.2652,1.266,1.2652,1.2658,37600000.0
2009-04-21 04:17:00,1.2656,1.266,1.2656,1.26595,19200000.0
2009-04-21 04:18:00,1.26595,1.26605,1.26565,1.26565,16000000.0
2009-04-21 04:19:00,1.2657,1.266,1.2653,1.2659,52800000.0
2009-04-21 04:20:00,1.26575,1.2658,1.26535,1.2657,16000000.0
2009-04-21 04:21:00,1.26575,1.2659,1.26525,1.26525,8000000.0
2009-04-21 04:22:00,1.26515,1.26525,1.26465,1.26465,16000000.0
2009-04-21 04:23:00,1.26475,1.2654,1.26475,1.2652,12800000.0
2009-04-21 04:24:00,1.26545,1.26545,1.2647,1.26515,19200000.0
2009-04-21 04:25:00,1.2651,1.26525,1.265,1.265,27200000.0
2009-04-21 04:26:00,1.265,1.265,1.26375,1.26395,40000000.0
2009-04-21 04:27:00,1.264,1.2642,1.26375,1.2642,33600000.0
2009-04-21 04:28:00,1.26445,1.2649,1.26445,1.2649,41600000.0
2009-04-21 04:29:00,1.2649,1.26505,1.2647,1.2647,25600000.0
2009-04-21 04:30:00,1.2648,1.265,1.2648,1.265,6400000.0
2009-04-21 04:31:00,1.265,1.2653,1.265,1.26515,87600000.0
2009-04-21 04:32:00,1.2651,1.2658,1.26505,1.2658,17200000.0
2009-04-21 04:33:00,1.26575,1.26575,1.26515,1.26515,8000000.0
2009-04-21 04:34:00,1.2652,1.2653,1.26485,1.2652,23600000.0
2009-04-21 04:35:00,1.26515,1.26565,1.26495,1.2656,43200000.0
2009-04-21 04:36:00,1.2656,1.26595,1.26355,1.2638,77600000.0
2009-04-21 04:37:00,1.26375,1.2638,1.26365,1.2638,6400000.0
2009-04-21 04:38:00,1.2638,1.2638,1.26375,1.2638,4800000.0
2009-04-21 04:39:00,1.26395,1.26455,1.26395,1.2642,38400000.0
2009-04-21 04:40:00,1.2643,1.2651,1.2643,1.26495,65600000.0
2009-04-21 04:41:00,1.265,1.2655,1.265,1.2652,51200000.0
2009-04-21 04:42:00,1.2652,1.2652,1.26425,1.26435,47600000.0
2009-04-21 04:43:00,1.26435,1.26475,1.2639,1.26465,69400000.0
2009-04-21 04:44:00,1.26465,1.26465,1.2644,1.2644,4400000.0
2009-04-21 04:45:00,1.2645,1.26475,1.2645,1.2647,7600000.0
2009-04-21 04:46:00,1.2646,1.2646,1.2645,1.2645,22200000.0
2009-04-21 04:47:00,1.2645,1.26465,1.26425,1.26445,44800000.0
2009-04-21 04:48:00,1.26445,1.26455,1.26325,1.26345,67200000.0
2009-04-21 04:49:00,1.2635,1.26375,1.2634,1.2634,44600000.0
2009-04-21 04:50:00,1.2635,1.26365,1.2635,1.2636,46600000.0
2009-04-21 04:51:00,1.2636,1.2638,1.2636,1.2637,44800000.0
2009-04-21 04:52:00,1.2637,1.26385,1.2636,1.2637,36800000.0
2009-04-21 04:53:00,1.2637,1.26375,1.26335,1.2634,11200000.0
2009-04-21 04:54:00,1.2634,1.26375,1.26325,1.26335,46000000.0
2009-04-21 04:55:00,1.26335,1.26415,1.26325,1.2633,30400000.0
2009-04-21 04:56:00,1.26355,1.2637,1.2635,1.2635,54200000.0
2009-04-21 04:57:00,1.2635,1.2635,1.26345,1.26345,9200000.0
2009-04-21 04:58:00,1.26345,1.2638,1.26345,1.26375,16000000.0
2009-04-21 04:59:00,1.26375,1.26375,1.2636,1.26375,30000000.0
2009-04-21 05:00:00,1.26355,1.26435,1.26345,1.26415,47800000.0
2009-04-21 05:01:00,1.2644,1.26455,1.2639,1.26435,57600000.0
2009-04-21 05:02:00,1.26435,1.2644,1.26385,1.26385,30200000.0
2009-04-21 05:03:00,1.2639,1.2647,1.26385,1.26455,52400000.0
2009-04-21 05:04:00,1.2642,1.26425,1.26405,1.26415,8000000.0
2009-04-21 05:05:00,1.2642,1.2642,1.2638,1.2638,8000000.0
2009-04-21 05:06:00,1.2639,1.264,1.2637,1.264,9600000.0
2009-04-21 05:07:00,1.264,1.264,1.2636,1.2637,16000000.0
2009-04-21 05:08:00,1.2637,1.26395,1.26355,1.26355,54400000.0
2009-04-21 05:09:00,1.26365,1.2637,1.2624,1.26325,97600000.0
2009-04-21 05:10:00,1.2633,1.2633,1.2622,1.26235,71600000.0
2009-04-21 05:11:00,1.2625,1.2625,1.2623,1.2623,8000000.0
2009-04-21 05:12:00,1.2623,1.2624,1.2621,1.26215,25600000.0
2009-04-21 05:13:00,1.26215,1.26265,1.26205,1.2624,36800000.0
2009-04-21 05:14:00,1.26245,1.26275,1.26235,1.26275,16000000.0
2009-04-21 05:15:00,1.26285,1.26295,1.2628,1.2628,16000000.0
2009-04-21 05:16:00,1.2629,1.263,1.2629,1.263,17000000.0
2009-04-21 05:17:00,1.26275,1.2628,1.26255,1.26255,15400000.0
2009-04-21 05:18:00,1.26255,1.26365,1.26255,1.26365,88600000.0
2009-04-21 05:19:00,1.26355,1.2641,1.2634,1.2634,53200000.0
2009-04-21 05:20:00,1.2634,1.26385,1.2634,1.26385,9200000.0
2009-04-21 05:21:00,1.2638,1.2638,1.2631,1.26325,37400000.0
2009-04-21 05:22:00,1.26325,1.26345,1.26315,1.2633,12800000.0
2009-04-21 05:23:00,1.2633,1.26505,1.2633,1.26455,75200000.0
2009-04-21 05:24:00,1.26445,1.26455,1.2637,1.26415,86000000.0
2009-04-21 05:25:00,1.26415,1.26415,1.2636,1.26405,32600000.0
2009-04-21 05:26:00,1.26405,1.26415,1.2638,1.2641,51800000.0
2009-04-21 05:27:00,1.26405,1.26415,1.26385,1.26405,31800000.0
2009-04-21 05:28:00,1.2641,1.2642,1.26385,1.26385,14200000.0
2009-04-21 05:29:00,1.26385,1.26415,1.26285,1.26285,50200000.0
2009-04-21 05:30:00,1.26295,1.26325,1.2611,1.26215,142600000.0
2009-04-21 05:31:00,1.2622,1.2625,1.2616,1.26225,53800000.0
2009-04-21 05:32:00,1.26235,1.263,1.26235,1.26245,22400000.0
2009-04-21 05:33:00,1.26255,1.2631,1.26215,1.2623,55000000.0
2009-04-21 05:34:00,1.26245,1.2627,1.26195,1.26245,46400000.0
2009-04-21 05:35:00,1.26245,1.26275,1.26205,1.2625,27200000.0
2009-04-21 05:36:00,1.26245,1.26295,1.2622,1.26295,38200000.0
2009-04-21 05:37:00,1.26275,1.2631,1.26275,1.26305,35200000.0
2009-04-21 05:38:00,1.26315,1.2634,1.26255,1.2629,129000000.0
2009-04-21 05:39:00,1.2631,1.26335,1.26245,1.26285,120000000.0
2009-04-21 05:40:00,1.26285,1.2629,1.26265,1.26265,67000000.0
2009-04-21 05:41:00,1.26265,1.26265,1.2623,1.2623,65600000.0
2009-04-21 05:42:00,1.2623,1.26235,1.2617,1.2617,66000000.0
2009-04-21 05:43:00,1.26185,1.26205,1.2614,1.26145,77600000.0
2009-04-21 05:44:00,1.26145,1.2627,1.26135,1.2626,50000000.0
2009-04-21 05:45:00,1.2626,1.2626,1.262,1.2625,19200000.0
2009-04-21 05:46:00,1.26265,1.26265,1.26215,1.26215,18000000.0
2009-04-21 05:47:00,1.26225,1.26285,1.26185,1.26285,41600000.0
2009-04-21 05:48:00,1.26285,1.2632,1.26195,1.26235,54000000.0
2009-04-21 05:49:00,1.2624,1.2626,1.26105,1.26215,94600000.0
2009-04-21 05:50:00,1.26195,1.26325,1.26195,1.2631,59000000.0
2009-04-21 05:51:00,1.2626,1.2626,1.26175,1.2623,60800000.0
2009-04-21 05:52:00,1.26215,1.2623,1.2617,1.26205,38400000.0
2009-04-21 05:53:00,1.26205,1.2622,1.2618,1.2622,36800000.0
2009-04-21 05:54:00,1.262,1.2627,1.262,1.2622,20800000.0
2009-04-21 05:55:00,1.26225,1.2627,1.2616,1.26245,57600000.0
2009-04-21 05:56:00,1.26245,1.26245,1.26195,1.26235,43200000.0
2009-04-21 05:57:00,1.26235,1.2628,1.2622,1.2628,64000000.0
2009-04-21 05:58:00,1.26295,1.26295,1.26205,1.26205,60800000.0
2009-04-21 05:59:00,1.2621,1.26225,1.26195,1.26225,14400000.0
2009-04-21 06:00:00,1.26235,1.263,1.26225,1.26295,30400000.0
2009-04-21 06:01:00,1.26275,1.26275,1.26205,1.2624,21800000.0
2009-04-21 06:02:00,1.26205,1.26205,1.26205,1.26205,1600000.0
2009-04-21 06:03:00,1.26215,1.26215,1.2616,1.2616,40000000.0
2009-04-21 06:04:00,1.26185,1.2621,1.26185,1.26205,14400000.0
2009-04-21 06:05:00,1.26205,1.26205,1.2613,1.2617,41600000.0
2009-04-21 06:06:00,1.26165,1.262,1.26145,1.2617,30400000.0
2009-04-21 06:07:00,1.26185,1.2622,1.26185,1.2622,20800000.0
2009-04-21 06:08:00,1.2622,1.2622,1.2613,1.2614,10800000.0
2009-04-21 06:09:00,1.2618,1.26215,1.26145,1.26215,8000000.0
2009-04-21 06:10:00,1.2621,1.263,1.2621,1.2624,12800000.0
2009-04-21 06:11:00,1.2623,1.2625,1.26225,1.26225,6400000.0
2009-04-21 06:12:00,1.2625,1.26255,1.26195,1.26205,27200000.0
2009-04-21 06:13:00,1.262,1.2622,1.262,1.2622,4800000.0
2009-04-21 06:14:00,1.2622,1.2622,1.2622,1.2622,1600000.0
2009-04-21 06:15:00,1.26235,1.2626,1.2618,1.2618,32000000.0
2009-04-21 06:16:00,1.26195,1.26225,1.2619,1.2619,28800000.0
2009-04-21 06:17:00,1.2621,1.26235,1.2618,1.262,55800000.0
2009-04-21 06:18:00,1.26195,1.26195,1.26195,1.26195,3000000.0
2009-04-21 06:19:00,1.26175,1.26195,1.26165,1.26185,50200000.0
2009-04-21 06:20:00,1.26185,1.26195,1.2617,1.26185,47800000.0
2009-04-21 06:21:00,1.26185,1.26185,1.2617,1.26175,11200000.0
2009-04-21 06:22:00,1.26175,1.26215,1.26175,1.2621,25600000.0
2009-04-21 06:23:00,1.2621,1.26235,1.26195,1.26195,39000000.0
2009-04-21 06:24:00,1.26205,1.26245,1.2618,1.26215,72600000.0
2009-04-21 06:25:00,1.26205,1.26245,1.26205,1.26225,35800000.0
2009-04-21 06:26:00,1.26215,1.26215,1.26215,1.26215,2600000.0
2009-04-21 06:27:00,1.26215,1.2624,1.26205,1.26225,18400000.0
2009-04-21 06:28:00,1.26245,1.26245,1.26235,1.26245,14400000.0
2009-04-21 06:29:00,1.26235,1.26245,1.26235,1.26245,11200000.0
2009-04-21 06:30:00,1.26235,1.2627,1.26215,1.26215,9600000.0
2009-04-21 06:31:00,1.26235,1.26235,1.26215,1.26215,11000000.0
2009-04-21 06:32:00,1.2623,1.26245,1.26225,1.2623,14000000.0
2009-04-21 06:33:00,1.2624,1.26255,1.26205,1.26245,25400000.0
2009-04-21 06:34:00,1.26255,1.26255,1.2624,1.26245,19200000.0
2009-04-21 06:35:00,1.26245,1.2625,1.26245,1.26245,9400000.0
2009-04-21 06:36:00,1.2625,1.2625,1.2621,1.2622,25800000.0
2009-04-21 06:37:00,1.2623,1.2634,1.2623,1.2629,65400000.0
2009-04-21 06:38:00,1.2628,1.2631,1.2624,1.26295,89000000.0
2009-04-21 06:39:00,1.26295,1.26315,1.2622,1.26275,42400000.0
2009-04-21 06:40:00,1.26275,1.26275,1.26245,1.26245,36800000.0
2009-04-21 06:41:00,1.26245,1.26245,1.2614,1.26235,82200000.0
2009-04-21 06:42:00,1.26235,1.26265,1.2623,1.26235,84400000.0
2009-04-21 06:43:00,1.26235,1.26235,1.26145,1.262,37800000.0
2009-04-21 06:44:00,1.26215,1.26295,1.26215,1.26285,20400000.0
2009-04-21 06:45:00,1.26295,1.263,1.26215,1.26265,53400000.0
2009-04-21 06:46:00,1.26265,1.26265,1.26265,1.26265,26000000.0
2009-04-21 06:47:00,1.26265,1.26275,1.26147,1.26185,23800000.0
2009-04-21 06:48:00,1.26195,1.26195,1.2615,1.26175,20800000.0
2009-04-21 06:49:00,1.26185,1.2625,1.2618,1.26225,41600000.0
2009-04-21 06:50:00,1.26225,1.26235,1.26195,1.262,40000000.0
2009-04-21 06:51:00,1.26205,1.2626,1.26185,1.2625,85000000.0
2009-04-21 06:52:00,1.2625,1.26265,1.2615,1.26165,57800000.0
2009-04-21 06:53:00,1.2617,1.26185,1.26145,1.26145,34000000.0
2009-04-21 06:54:00,1.26155,1.2621,1.2612,1.26165,79600000.0
2009-04-21 06:55:00,1.2616,1.26175,1.26155,1.2617,25600000.0
2009-04-21 06:56:00,1.26145,1.2618,1.26105,1.2613,99200000.0
2009-04-21 06:57:00,1.26135,1.26145,1.2611,1.26115,44800000.0
2009-04-21 06:58:00,1.26115,1.26145,1.2611,1.2613,28600000.0
2009-04-21 06:59:00,1.2614,1.2615,1.26115,1.2615,44000000.0
2009-04-21 07:00:00,1.2615,1.2616,1.26145,1.2615,41400000.0
2009-04-21 07:01:00,1.2616,1.26165,1.2609,1.26115,79800000.0
2009-04-21 07:02:00,1.2611,1.2611,1.2607,1.26095,55600000.0
2009-04-21 07:03:00,1.26095,1.26205,1.2609,1.262,46000000.0
2009-04-21 07:04:00,1.26215,1.26215,1.262,1.26205,31400000.0
2009-04-21 07:05:00,1.26205,1.26205,1.26115,1.26125,36400000.0
2009-04-21 07:06:00,1.2616,1.2616,1.2611,1.2616,62000000.0
2009-04-21 07:07:00,1.26155,1.2616,1.26145,1.2616,28800000.0
2009-04-21 07:08:00,1.2616,1.26165,1.2611,1.2614,75200000.0
2009-04-21 07:09:00,1.2612,1.2613,1.26105,1.2612,32600000.0
2009-04-21 07:10:00,1.2612,1.2613,1.261,1.26125,71200000.0
2009-04-21 07:11:00,1.26135,1.2616,1.26135,1.26145,14400000.0
2009-04-21 07:12:00,1.26145,1.26175,1.2611,1.26175,37200000.0
2009-04-21 07:13:00,1.26175,1.26175,1.26005,1.26015,50800000.0
2009-04-21 07:14:00,1.2603,1.26135,1.26025,1.26135,60800000.0
2009-04-21 07:15:00,1.26145,1.2617,1.26135,1.2614,33400000.0
2009-04-21 07:16:00,1.2614,1.2621,1.26135,1.2616,112800000.0
2009-04-21 07:17:00,1.2616,1.2616,1.26085,1.26085,21400000.0
2009-04-21 07:18:00,1.26042,1.26045,1.2604,1.26045,49200000.0
2009-04-21 07:19:00,1.26095,1.2616,1.26095,1.26135,49200000.0
2009-04-21 07:20:00,1.26145,1.26185,1.26135,1.26155,63800000.0
2009-04-21 07:21:00,1.2617,1.26175,1.2614,1.26165,48000000.0
2009-04-21 07:22:00,1.2617,1.26175,1.26095,1.26105,66600000.0
2009-04-21 07:23:00,1.2611,1.26125,1.261,1.2611,25600000.0
2009-04-21 07:24:00,1.2611,1.26145,1.2611,1.2613,30400000.0
2009-04-21 07:25:00,1.2611,1.2614,1.2608,1.2608,31400000.0
2009-04-21 07:26:00,1.26085,1.26085,1.2605,1.26055,49600000.0
2009-04-21 07:27:00,1.26055,1.261,1.26045,1.261,30600000.0
2009-04-21 07:28:00,1.261,1.2615,1.261,1.26135,66200000.0
2009-04-21 07:29:00,1.26125,1.2616,1.26125,1.26135,71400000.0
2009-04-21 07:30:00,1.26135,1.2616,1.26135,1.26145,19200000.0
2009-04-21 07:31:00,1.2615,1.26185,1.2615,1.2617,14400000.0
2009-04-21 07:32:00,1.2618,1.2622,1.2617,1.2621,25600000.0
2009-04-21 07:33:00,1.2621,1.2621,1.26145,1.2618,50600000.0
2009-04-21 07:34:00,1.2617,1.26175,1.2613,1.26165,56000000.0
2009-04-21 07:35:00,1.26165,1.26175,1.2616,1.26175,8000000.0
2009-04-21 07:36:00,1.2617,1.26175,1.26155,1.2617,16000000.0
2009-04-21 07:37:00,1.26185,1.262,1.26185,1.262,9600000.0
2009-04-21 07:38:00,1.262,1.262,1.26135,1.26145,27600000.0
2009-04-21 07:39:00,1.2615,1.2618,1.26135,1.2617,53600000.0
2009-04-21 07:40:00,1.26165,1.262,1.26165,1.262,53600000.0
2009-04-21 07:41:00,1.26195,1.262,1.26195,1.262,26000000.0
2009-04-21 07:42:00,1.262,1.262,1.2609,1.26135,54400000.0
2009-04-21 07:43:00,1.26135,1.26145,1.26125,1.26145,24200000.0
2009-04-21 07:44:00,1.26145,1.26145,1.261,1.261,6200000.0
2009-04-21 07:45:00,1.26135,1.2616,1.2612,1.2612,25600000.0
2009-04-21 07:46:00,1.2612,1.26155,1.2612,1.2614,24000000.0
2009-04-21 07:47:00,1.26145,1.26165,1.2613,1.26165,30400000.0
2009-04-21 07:48:00,1.26165,1.2617,1.26165,1.2617,3200000.0
2009-04-21 07:49:00,1.2617,1.26185,1.26165,1.26185,6400000.0
2009-04-21 07:50:00,1.26165,1.26195,1.2616,1.2618,51200000.0
2009-04-21 07:51:00,1.2618,1.26195,1.2617,1.26185,14400000.0
2009-04-21 07:52:00,1.2618,1.26185,1.2616,1.2616,43200000.0
2009-04-21 07:53:00,1.26165,1.26185,1.2613,1.26175,41600000.0
2009-04-21 07:54:00,1.2618,1.26195,1.2616,1.26195,27200000.0
2009-04-21 07:55:00,1.26195,1.26205,1.2619,1.26205,17600000.0
2009-04-21 07:56:00,1.26205,1.26205,1.2615,1.2615,20800000.0
2009-04-21 07:57:00,1.2615,1.2622,1.26105,1.2613,65600000.0
2009-04-21 07:58:00,1.2613,1.2617,1.2606,1.2612,92800000.0
2009-04-21 07:59:00,1.2611,1.26145,1.26055,1.26115,60800000.0
2009-04-21 08:00:00,1.26125,1.26185,1.26105,1.26185,82800000.0
2009-04-21 08:01:00,1.26175,1.26175,1.2611,1.26135,50800000.0
2009-04-21 08:02:00,1.26145,1.26195,1.26065,1.26145,92800000.0
2009-04-21 08:03:00,1.26145,1.26235,1.26075,1.26185,132000000.0
2009-04-21 08:04:00,1.26185,1.26245,1.2607,1.26095,132000000.0
2009-04-21 08:05:00,1.261,1.2629,1.261,1.2629,134200000.0
2009-04-21 08:06:00,1.26255,1.26335,1.262,1.26335,159400000.0
2009-04-21 08:07:00,1.2635,1.26355,1.2614,1.26185,125200000.0
2009-04-21 08:08:00,1.2618,1.26195,1.26065,1.261,185000000.0
2009-04-21 08:09:00,1.2612,1.2615,1.2608,1.26125,78600000.0
2009-04-21 08:10:00,1.26125,1.26165,1.2607,1.26085,46000000.0
2009-04-21 08:11:00,1.2609,1.2612,1.26065,1.2611,83200000.0
2009-04-21 08:12:00,1.2611,1.26265,1.2606,1.26085,171800000.0
2009-04-21 08:13:00,1.26115,1.26175,1.2609,1.26165,84000000.0
2009-04-21 08:14:00,1.2616,1.26165,1.26055,1.2609,52800000.0
2009-04-21 08:15:00,1.26105,1.26105,1.26065,1.26075,31000000.0
2009-04-21 08:16:00,1.2607,1.2611,1.2605,1.26065,65800000.0
2009-04-21 08:17:00,1.2608,1.2608,1.2602,1.26025,127400000.0
2009-04-21 08:18:00,1.26025,1.2606,1.2601,1.26025,91400000.0
2009-04-21 08:19:00,1.26025,1.26095,1.26015,1.26035,93200000.0
2009-04-21 08:20:00,1.2605,1.26065,1.25985,1.26035,72800000.0
2009-04-21 08:21:00,1.2605,1.2605,1.2588,1.25895,78200000.0
2009-04-21 08:22:00,1.25885,1.26085,1.25885,1.26085,111200000.0
2009-04-21 08:23:00,1.2606,1.2608,1.25985,1.26015,94600000.0
2009-04-21 08:24:00,1.26015,1.2605,1.2592,1.26,128600000.0
2009-04-21 08:25:00,1.26,1.2604,1.2593,1.2593,82200000.0
2009-04-21 08:26:00,1.2593,1.26,1.25915,1.25975,127400000.0
2009-04-21 08:27:00,1.2596,1.2606,1.25945,1.2601,141600000.0
2009-04-21 08:28:00,1.2603,1.26075,1.26,1.26055,124800000.0
2009-04-21 08:29:00,1.26045,1.26095,1.2604,1.26075,70400000.0
2009-04-21 08:30:00,1.26055,1.26075,1.2596,1.25975,113800000.0
2009-04-21 08:31:00,1.26,1.2608,1.2592,1.25955,139600000.0
2009-04-21 08:32:00,1.25965,1.25965,1.25895,1.25895,62400000.0
2009-04-21 08:33:00,1.2589,1.2605,1.2589,1.25945,94400000.0
2009-04-21 08:34:00,1.2595,1.2597,1.2593,1.2594,28800000.0
2009-04-21 08:35:00,1.2592,1.25925,1.259,1.2591,25600000.0
2009-04-21 08:36:00,1.2589,1.2595,1.258,1.25855,97600000.0
2009-04-21 08:37:00,1.2586,1.2588,1.258,1.25825,126400000.0
2009-04-21 08:38:00,1.25805,1.25865,1.25775,1.25865,126400000.0
2009-04-21 08:39:00,1.25865,1.25895,1.25815,1.25875,110400000.0
2009-04-21 08:40:00,1.25875,1.25985,1.25855,1.25965,206400000.0
2009-04-21 08:41:00,1.2596,1.2601,1.2585,1.2589,88000000.0
2009-04-21 08:42:00,1.2589,1.25925,1.25835,1.2588,70400000.0
2009-04-21 08:43:00,1.25905,1.2594,1.2585,1.2593,62400000.0
2009-04-21 08:44:00,1.25935,1.25965,1.2588,1.25945,133600000.0
2009-04-21 08:45:00,1.25965,1.26035,1.2592,1.26025,91200000.0
2009-04-21 08:46:00,1.2603,1.2607,1.26015,1.2603,88000000.0
2009-04-21 08:47:00,1.26045,1.26055,1.25975,1.2604,120000000.0
2009-04-21 08:48:00,1.2602,1.26035,1.25975,1.25985,86400000.0
2009-04-21 08:49:00,1.25985,1.26035,1.2597,1.25975,67200000.0
2009-04-21 08:50:00,1.2598,1.25985,1.25885,1.25975,44400000.0
2009-04-21 08:51:00,1.25975,1.25975,1.25845,1.2592,88000000.0
2009-04-21 08:52:00,1.2593,1.26045,1.259,1.26015,126400000.0
2009-04-21 08:53:00,1.25995,1.2606,1.25975,1.26055,70400000.0
2009-04-21 08:54:00,1.2605,1.26185,1.26035,1.2609,44800000.0
2009-04-21 08:55:00,1.26095,1.261,1.26045,1.26055,48000000.0
2009-04-21 08:56:00,1.2604,1.26055,1.26,1.2602,59200000.0
2009-04-21 08:57:00,1.2603,1.2605,1.25965,1.2605,113600000.0
2009-04-21 08:58:00,1.2601,1.26065,1.26,1.26015,91200000.0
2009-04-21 08:59:00,1.2602,1.2608,1.2599,1.2607,110400000.0
2009-04-21 09:00:00,1.2605,1.2609,1.25965,1.26085,139200000.0
2009-04-21 09:01:00,1.26095,1.2614,1.26025,1.2606,100400000.0
2009-04-21 09:02:00,1.2605,1.26135,1.2603,1.2605,82000000.0
2009-04-21 09:03:00,1.2606,1.26085,1.2603,1.2605,37600000.0
2009-04-21 09:04:00,1.26065,1.261,1.26035,1.26085,33200000.0
2009-04-21 09:05:00,1.2609,1.261,1.2603,1.2605,52800000.0
2009-04-21 09:06:00,1.2605,1.26135,1.2605,1.26095,87200000.0
2009-04-21 09:07:00,1.2607,1.26105,1.2604,1.26065,78800000.0
2009-04-21 09:08:00,1.26055,1.2608,1.26055,1.2607,36800000.0
2009-04-21 09:09:00,1.2605,1.2605,1.2602,1.2603,42600000.0
2009-04-21 09:10:00,1.2603,1.2603,1.25985,1.26005,34200000.0
2009-04-21 09:11:00,1.26005,1.26005,1.25865,1.25935,91200000.0
2009-04-21 09:12:00,1.2596,1.2602,1.25945,1.26,81600000.0
2009-04-21 09:13:00,1.2601,1.26055,1.25995,1.2604,75200000.0
2009-04-21 09:14:00,1.2604,1.26055,1.2589,1.26015,117400000.0
2009-04-21 09:15:00,1.2602,1.2602,1.2589,1.2598,53600000.0
2009-04-21 09:16:00,1.25985,1.25985,1.2585,1.25885,61800000.0
2009-04-21 09:17:00,1.2589,1.2591,1.25815,1.25895,117400000.0
2009-04-21 09:18:00,1.25895,1.25955,1.25895,1.2593,96800000.0
2009-04-21 09:19:00,1.2594,1.2599,1.25885,1.2593,134800000.0
2009-04-21 09:20:00,1.2593,1.25935,1.2583,1.2591,107400000.0
2009-04-21 09:21:00,1.25925,1.25985,1.259,1.2596,74800000.0
2009-04-21 09:22:00,1.2595,1.25995,1.25915,1.2596,72800000.0
2009-04-21 09:23:00,1.2596,1.2601,1.25915,1.2601,60800000.0
2009-04-21 09:24:00,1.26,1.2603,1.25955,1.2603,46000000.0
2009-04-21 09:25:00,1.26045,1.2608,1.2601,1.2606,59200000.0
2009-04-21 09:26:00,1.2604,1.2604,1.2597,1.26035,76800000.0
2009-04-21 09:27:00,1.26035,1.26065,1.2598,1.2606,84800000.0
2009-04-21 09:28:00,1.2606,1.26065,1.2601,1.26055,86000000.0
2009-04-21 09:29:00,1.26045,1.26075,1.25985,1.26075,102400000.0
2009-04-21 09:30:00,1.26065,1.2609,1.26045,1.2606,35200000.0
2009-04-21 09:31:00,1.2607,1.261,1.26045,1.26065,103800000.0
2009-04-21 09:32:00,1.26075,1.2608,1.2603,1.26075,52400000.0
2009-04-21 09:33:00,1.2606,1.26105,1.2598,1.26015,88000000.0
2009-04-21 09:34:00,1.26005,1.2608,1.25995,1.2607,84200000.0
2009-04-21 09:35:00,1.26055,1.261,1.2598,1.2601,104000000.0
2009-04-21 09:36:00,1.2601,1.26015,1.25955,1.25955,65600000.0
2009-04-21 09:37:00,1.2597,1.2599,1.2597,1.2597,33600000.0
2009-04-21 09:38:00,1.25975,1.26,1.25905,1.2596,83200000.0
2009-04-21 09:39:00,1.25975,1.26,1.2582,1.25885,75000000.0
2009-04-21 09:40:00,1.25845,1.2601,1.25845,1.2589,117200000.0
2009-04-21 09:41:00,1.25895,1.2597,1.25895,1.25955,66800000.0
2009-04-21 09:42:00,1.2595,1.25985,1.2594,1.2597,72800000.0
2009-04-21 09:43:00,1.25985,1.2606,1.25945,1.2595,79000000.0
2009-04-21 09:44:00,1.2594,1.25965,1.2587,1.2588,65200000.0
2009-04-21 09:45:00,1.259,1.25975,1.2585,1.25885,68400000.0
2009-04-21 09:46:00,1.25885,1.25945,1.25885,1.25915,65000000.0
2009-04-21 09:47:00,1.25915,1.25925,1.25885,1.259,120000000.0
2009-04-21 09:48:00,1.25905,1.2601,1.2586,1.2596,195200000.0
2009-04-21 09:49:00,1.259,1.25935,1.25855,1.2589,158600000.0
2009-04-21 09:50:00,1.259,1.2595,1.2587,1.25895,91200000.0
2009-04-21 09:51:00,1.2591,1.2592,1.25825,1.2583,113600000.0
2009-04-21 09:52:00,1.2585,1.25855,1.25815,1.25825,89600000.0
2009-04-21 09:53:00,1.2582,1.2586,1.25755,1.2576,113600000.0
2009-04-21 09:54:00,1.25765,1.258,1.25765,1.2579,35200000.0
2009-04-21 09:55:00,1.2579,1.25835,1.25755,1.25775,52800000.0
2009-04-21 09:56:00,1.25765,1.25805,1.25755,1.2577,124800000.0
2009-04-21 09:57:00,1.2576,1.25835,1.25745,1.25835,75200000.0
2009-04-21 09:58:00,1.25835,1.2587,1.25755,1.2581,120000000.0
2009-04-21 09:59:00,1.25835,1.2585,1.25735,1.25745,92800000.0
2009-04-21 10:00:00,1.25725,1.258,1.25725,1.25765,80000000.0
2009-04-21 10:01:00,1.25765,1.2579,1.25755,1.2578,27200000.0
2009-04-21 10:02:00,1.2577,1.25795,1.2577,1.2578,49000000.0
2009-04-21 10:03:00,1.2579,1.25835,1.2578,1.25805,75200000.0
2009-04-21 10:04:00,1.2581,1.26,1.2581,1.25955,93200000.0
2009-04-21 10:05:00,1.2596,1.2609,1.2595,1.26015,104400000.0
2009-04-21 10:06:00,1.2602,1.26045,1.26015,1.26025,41600000.0
2009-04-21 10:07:00,1.2603,1.26055,1.25995,1.26055,25200000.0
2009-04-21 10:08:00,1.26055,1.26055,1.26045,1.2605,38800000.0
2009-04-21 10:09:00,1.2606,1.26085,1.26015,1.26025,53600000.0
2009-04-21 10:10:00,1.2602,1.2605,1.26015,1.2603,49200000.0
2009-04-21 10:11:00,1.26035,1.26095,1.2598,1.2607,79000000.0
2009-04-21 10:12:00,1.2609,1.2609,1.2601,1.26015,69600000.0
2009-04-21 10:13:00,1.2602,1.2605,1.25935,1.25975,97800000.0
2009-04-21 10:14:00,1.2601,1.2602,1.2579,1.2586,155400000.0
2009-04-21 10:15:00,1.2584,1.2586,1.25675,1.25835,78800000.0
2009-04-21 10:16:00,1.2584,1.25985,1.2569,1.2575,77600000.0
2009-04-21 10:17:00,1.25815,1.2592,1.2572,1.25735,71200000.0
2009-04-21 10:18:00,1.25725,1.25745,1.2567,1.25745,33400000.0
2009-04-21 10:19:00,1.25755,1.2576,1.2572,1.2572,26400000.0
2009-04-21 10:20:00,1.25715,1.2587,1.2571,1.25865,64000000.0
2009-04-21 10:21:00,1.25875,1.25875,1.25705,1.25785,142400000.0
2009-04-21 10:22:00,1.25775,1.25775,1.25645,1.25715,68400000.0
2009-04-21 10:23:00,1.25715,1.25725,1.2568,1.25715,27200000.0
2009-04-21 10:24:00,1.25715,1.25745,1.25685,1.25685,59200000.0
2009-04-21 10:25:00,1.2569,1.25725,1.25665,1.25675,66600000.0
2009-04-21 10:26:00,1.25685,1.2572,1.25665,1.2571,56000000.0
2009-04-21 10:27:00,1.2571,1.25725,1.2571,1.25715,32000000.0
2009-04-21 10:28:00,1.2569,1.2582,1.2569,1.258,76200000.0
2009-04-21 10:29:00,1.25805,1.2588,1.2577,1.2582,192000000.0
2009-04-21 10:30:00,1.2582,1.25835,1.25785,1.25795,52800000.0
2009-04-21 10:31:00,1.2579,1.2579,1.2575,1.2576,57600000.0
2009-04-21 10:32:00,1.2576,1.2577,1.25745,1.2576,17000000.0
2009-04-21 10:33:00,1.2574,1.258,1.2574,1.258,47000000.0
2009-04-21 10:34:00,1.258,1.25825,1.25775,1.25795,73600000.0
2009-04-21 10:35:00,1.25785,1.2582,1.2575,1.258,74600000.0
2009-04-21 10:36:00,1.2579,1.25895,1.25775,1.25885,75600000.0
2009-04-21 10:37:00,1.25885,1.2591,1.25865,1.2589,43200000.0
2009-04-21 10:38:00,1.259,1.25935,1.25785,1.25795,83600000.0
2009-04-21 10:39:00,1.25805,1.25835,1.25785,1.2579,30400000.0
2009-04-21 10:40:00,1.2581,1.2581,1.25755,1.2578,88000000.0
2009-04-21 10:41:00,1.2578,1.258,1.25745,1.25745,45400000.0
2009-04-21 10:42:00,1.25745,1.25745,1.25665,1.25665,116800000.0
2009-04-21 10:43:00,1.25665,1.2571,1.25665,1.2569,62400000.0
2009-04-21 10:44:00,1.25695,1.25725,1.25685,1.25725,67200000.0
2009-04-21 10:45:00,1.25725,1.25725,1.25675,1.257,90000000.0
2009-04-21 10:46:00,1.2569,1.2571,1.2568,1.257,71600000.0
2009-04-21 10:47:00,1.257,1.25735,1.2569,1.2569,48800000.0
2009-04-21 10:48:00,1.2569,1.2575,1.25675,1.25725,65600000.0
2009-04-21 10:49:00,1.25725,1.2574,1.2568,1.2568,94400000.0
2009-04-21 10:50:00,1.2567,1.25675,1.25645,1.2565,55400000.0
2009-04-21 10:51:00,1.25655,1.25845,1.25655,1.25735,99600000.0
2009-04-21 10:52:00,1.2573,1.2581,1.257,1.25725,113600000.0
2009-04-21 10:53:00,1.25725,1.2592,1.25695,1.25855,56800000.0
2009-04-21 10:54:00,1.2585,1.25875,1.25725,1.2579,89600000.0
2009-04-21 10:55:00,1.25805,1.25925,1.2578,1.2591,63400000.0
2009-04-21 10:56:00,1.2593,1.26025,1.2585,1.26025,136000000.0
2009-04-21 10:57:00,1.26035,1.26045,1.25955,1.25955,95600000.0
2009-04-21 10:58:00,1.2596,1.2599,1.2594,1.2596,36800000.0
2009-04-21 10:59:00,1.25955,1.2597,1.2593,1.2593,56000000.0
2009-04-21 11:00:00,1.2595,1.2607,1.25815,1.26035,164400000.0
2009-04-21 11:01:00,1.2604,1.2605,1.25975,1.26005,70000000.0
2009-04-21 11:02:00,1.2601,1.2604,1.25955,1.2603,48400000.0
2009-04-21 11:03:00,1.26055,1.261,1.2598,1.26075,102200000.0
2009-04-21 11:04:00,1.2609,1.2611,1.25965,1.25975,143800000.0
2009-04-21 11:05:00,1.26005,1.26075,1.25925,1.2595,109800000.0
2009-04-21 11:06:00,1.25955,1.25975,1.2584,1.25845,84200000.0
2009-04-21 11:07:00,1.25845,1.2599,1.25815,1.25895,98200000.0
2009-04-21 11:08:00,1.2591,1.2599,1.25895,1.25935,110400000.0
2009-04-21 11:09:00,1.25945,1.25975,1.2593,1.2593,65600000.0
2009-04-21 11:10:00,1.25915,1.2596,1.25895,1.2595,64400000.0
2009-04-21 11:11:00,1.25892,1.25892,1.25776,1.25793,50800000.0
2009-04-21 11:12:00,1.25835,1.2584,1.2573,1.25735,50800000.0
2009-04-21 11:13:00,1.25745,1.2591,1.2573,1.25885,87800000.0
2009-04-21 11:14:00,1.2588,1.25925,1.25815,1.25895,120000000.0
2009-04-21 11:15:00,1.25895,1.2604,1.25895,1.2592,122000000.0
2009-04-21 11:16:00,1.25955,1.25995,1.25945,1.25945,75600000.0
2009-04-21 11:17:00,1.2595,1.2599,1.25895,1.2598,101200000.0
2009-04-21 11:18:00,1.25985,1.26,1.2594,1.2594,54200000.0
2009-04-21 11:19:00,1.25935,1.25935,1.2589,1.2589,24400000.0
2009-04-21 11:20:00,1.2589,1.2597,1.2586,1.25935,66200000.0
2009-04-21 11:21:00,1.25945,1.2596,1.25915,1.2594,70600000.0
2009-04-21 11:22:00,1.2595,1.26025,1.2595,1.26025,62400000.0
2009-04-21 11:23:00,1.2602,1.26025,1.25945,1.25975,88000000.0
2009-04-21 11:24:00,1.2597,1.25985,1.2592,1.2596,33000000.0
2009-04-21 11:25:00,1.25975,1.26005,1.25935,1.25975,24600000.0
2009-04-21 11:26:00,1.2599,1.26025,1.25985,1.26025,30400000.0
2009-04-21 11:27:00,1.26025,1.26085,1.26015,1.26075,54400000.0
2009-04-21 11:28:00,1.2607,1.2607,1.2598,1.26,56000000.0
2009-04-21 11:29:00,1.26,1.2601,1.2595,1.2598,43400000.0
2009-04-21 11:30:00,1.25985,1.26005,1.25955,1.25995,39200000.0
2009-04-21 11:31:00,1.26,1.2602,1.25995,1.2602,17400000.0
2009-04-21 11:32:00,1.26015,1.2604,1.26015,1.2604,12800000.0
2009-04-21 11:33:00,1.26045,1.26045,1.26015,1.2602,30400000.0
2009-04-21 11:34:00,1.2602,1.26035,1.25975,1.26025,48000000.0
2009-04-21 11:35:00,1.26025,1.26025,1.2599,1.26015,46400000.0
2009-04-21 11:36:00,1.26025,1.2605,1.2601,1.26035,59200000.0
2009-04-21 11:37:00,1.2603,1.2605,1.2602,1.2605,35200000.0
2009-04-21 11:38:00,1.26045,1.26045,1.2593,1.25955,29200000.0
2009-04-21 11:39:00,1.25965,1.25965,1.25885,1.25895,27200000.0
2009-04-21 11:40:00,1.25905,1.25935,1.25845,1.25915,51600000.0
2009-04-21 11:41:00,1.25925,1.2595,1.2592,1.2595,25200000.0
2009-04-21 11:42:00,1.25955,1.2596,1.25875,1.25895,36800000.0
2009-04-21 11:43:00,1.25895,1.2592,1.25835,1.25875,66600000.0
2009-04-21 11:44:00,1.25885,1.2592,1.25835,1.25875,78200000.0
2009-04-21 11:45:00,1.2588,1.2591,1.2587,1.2589,47800000.0
2009-04-21 11:46:00,1.259,1.25945,1.25895,1.25915,49600000.0
2009-04-21 11:47:00,1.2586,1.25975,1.2586,1.25975,56400000.0
2009-04-21 11:48:00,1.2597,1.25995,1.25955,1.2599,29800000.0
2009-04-21 11:49:00,1.25985,1.25995,1.25965,1.2599,38800000.0
2009-04-21 11:50:00,1.2599,1.2599,1.2588,1.2589,76600000.0
2009-04-21 11:51:00,1.25875,1.2592,1.25865,1.25875,67200000.0
2009-04-21 11:52:00,1.25875,1.2589,1.25835,1.2586,66400000.0
2009-04-21 11:53:00,1.25875,1.25875,1.25815,1.2586,42200000.0
2009-04-21 11:54:00,1.25855,1.2586,1.258,1.2586,75000000.0
2009-04-21 11:55:00,1.25855,1.25925,1.25855,1.25915,51200000.0
2009-04-21 11:56:00,1.25915,1.25915,1.25705,1.2578,54600000.0
2009-04-21 11:57:00,1.2578,1.2578,1.25625,1.2575,113400000.0
2009-04-21 11:58:00,1.25835,1.25865,1.25775,1.25865,61800000.0
2009-04-21 11:59:00,1.25855,1.25855,1.2579,1.258,82800000.0
2009-04-21 12:00:00,1.258,1.2584,1.2575,1.2584,119800000.0
2009-04-21 12:01:00,1.25835,1.2591,1.2583,1.25905,50200000.0
2009-04-21 12:02:00,1.2593,1.2594,1.2579,1.25805,67400000.0
2009-04-21 12:03:00,1.25785,1.25855,1.25765,1.25855,62800000.0
2009-04-21 12:04:00,1.25855,1.25895,1.2578,1.25895,122000000.0
2009-04-21 12:05:00,1.25895,1.2593,1.2588,1.2593,36800000.0
2009-04-21 12:06:00,1.2592,1.2597,1.25855,1.25905,42400000.0
2009-04-21 12:07:00,1.25925,1.25985,1.25865,1.25925,99400000.0
2009-04-21 12:08:00,1.2592,1.2593,1.25775,1.25825,122000000.0
2009-04-21 12:09:00,1.2583,1.2593,1.2583,1.25865,80400000.0
2009-04-21 12:10:00,1.25865,1.2588,1.25865,1.2588,12800000.0
2009-04-21 12:11:00,1.2588,1.2588,1.25845,1.2586,22400000.0
2009-04-21 12:12:00,1.2586,1.25895,1.25835,1.2585,29200000.0
2009-04-21 12:13:00,1.25855,1.2586,1.2585,1.25855,17400000.0
2009-04-21 12:14:00,1.2586,1.2586,1.258,1.2582,36000000.0
2009-04-21 12:15:00,1.2583,1.25875,1.25755,1.2587,28400000.0
2009-04-21 12:16:00,1.25805,1.25935,1.25805,1.25935,86200000.0
2009-04-21 12:17:00,1.25935,1.25965,1.25935,1.2596,25000000.0
2009-04-21 12:18:00,1.2594,1.2597,1.2594,1.2596,30400000.0
2009-04-21 12:19:00,1.2597,1.2597,1.2594,1.25955,35200000.0
2009-04-21 12:20:00,1.25965,1.25995,1.25965,1.2599,36800000.0
2009-04-21 12:21:00,1.2599,1.26045,1.25965,1.2603,51200000.0
2009-04-21 12:22:00,1.2604,1.2604,1.2595,1.2598,62400000.0
2009-04-21 12:23:00,1.2599,1.2599,1.2588,1.2594,60600000.0
2009-04-21 12:24:00,1.25955,1.25995,1.25955,1.2599,46400000.0
2009-04-21 12:25:00,1.2599,1.2602,1.2598,1.26015,44200000.0
2009-04-21 12:26:00,1.2601,1.26015,1.2596,1.2596,103800000.0
2009-04-21 12:27:00,1.2597,1.2597,1.25935,1.25955,68400000.0
2009-04-21 12:28:00,1.25955,1.2599,1.25945,1.25965,30400000.0
2009-04-21 12:29:00,1.2597,1.2601,1.2597,1.2601,25600000.0
2009-04-21 12:30:00,1.26,1.26045,1.25995,1.2602,28800000.0
2009-04-21 12:31:00,1.25985,1.2601,1.25985,1.2601,10600000.0
2009-04-21 12:32:00,1.2601,1.2602,1.2601,1.2602,3200000.0
2009-04-21 12:33:00,1.26,1.26015,1.26,1.26015,2800000.0
2009-04-21 12:34:00,1.2598,1.25995,1.25915,1.25925,34600000.0
2009-04-21 12:35:00,1.25915,1.2593,1.25915,1.25925,10600000.0
2009-04-21 12:36:00,1.25867,1.25879,1.25856,1.2587,90600000.0
2009-04-21 12:37:00,1.25915,1.2598,1.2591,1.25925,105400000.0
2009-04-21 12:38:00,1.2592,1.25945,1.2591,1.2591,56000000.0
2009-04-21 12:39:00,1.259,1.259,1.25855,1.25885,35200000.0
2009-04-21 12:40:00,1.2589,1.25905,1.25885,1.25905,24000000.0
2009-04-21 12:41:00,1.25885,1.2603,1.25885,1.2594,109800000.0
2009-04-21 12:42:00,1.25925,1.2599,1.25895,1.25915,40000000.0
2009-04-21 12:43:00,1.25925,1.25965,1.25925,1.25965,24000000.0
2009-04-21 12:44:00,1.25955,1.2596,1.25885,1.25885,63200000.0
2009-04-21 12:45:00,1.2588,1.2595,1.2587,1.25925,28000000.0
2009-04-21 12:46:00,1.2593,1.25985,1.25925,1.25985,38400000.0
2009-04-21 12:47:00,1.25995,1.25995,1.25955,1.25985,14400000.0
2009-04-21 12:48:00,1.2596,1.2596,1.25825,1.2584,67600000.0
2009-04-21 12:49:00,1.25825,1.2589,1.25815,1.25815,51200000.0
2009-04-21 12:50:00,1.2581,1.2584,1.2579,1.2582,83200000.0
2009-04-21 12:51:00,1.25835,1.2591,1.2582,1.25835,56000000.0
2009-04-21 12:52:00,1.25845,1.2588,1.25845,1.25845,38400000.0
2009-04-21 12:53:00,1.25855,1.25855,1.25785,1.25845,64200000.0
2009-04-21 12:54:00,1.25855,1.2599,1.25855,1.2589,60800000.0
2009-04-21 12:55:00,1.25885,1.25925,1.25795,1.25845,97800000.0
2009-04-21 12:56:00,1.2585,1.25955,1.25825,1.2594,86200000.0
2009-04-21 12:57:00,1.25945,1.2595,1.2585,1.25875,103400000.0
2009-04-21 12:58:00,1.2587,1.25895,1.25855,1.25875,65600000.0
2009-04-21 12:59:00,1.25865,1.2594,1.2582,1.2585,111000000.0
2009-04-21 13:00:00,1.25925,1.25975,1.2585,1.25975,94200000.0
2009-04-21 13:01:00,1.2596,1.2605,1.25895,1.26045,142000000.0
2009-04-21 13:02:00,1.26045,1.26075,1.26035,1.2607,94800000.0
2009-04-21 13:03:00,1.26075,1.26115,1.2607,1.26105,33600000.0
2009-04-21 13:04:00,1.26085,1.26145,1.2604,1.2609,115800000.0
2009-04-21 13:05:00,1.2608,1.2621,1.2608,1.2618,136000000.0
2009-04-21 13:06:00,1.2618,1.26205,1.2614,1.2619,85400000.0
2009-04-21 13:07:00,1.26175,1.26215,1.26135,1.2616,75800000.0
2009-04-21 13:08:00,1.2615,1.26175,1.2608,1.2616,116000000.0
2009-04-21 13:09:00,1.2617,1.2622,1.2615,1.2618,96000000.0
2009-04-21 13:10:00,1.26185,1.26245,1.26185,1.26235,35200000.0
2009-04-21 13:11:00,1.2623,1.2624,1.26145,1.2615,77600000.0
2009-04-21 13:12:00,1.26145,1.26145,1.26145,1.26145,84000000.0
2009-04-21 13:13:00,1.26145,1.26165,1.26145,1.26155,28000000.0
2009-04-21 13:14:00,1.26155,1.26195,1.26145,1.26195,60000000.0
2009-04-21 13:15:00,1.26195,1.26305,1.2619,1.26265,64000000.0
2009-04-21 13:16:00,1.26265,1.26265,1.26215,1.26215,24000000.0
2009-04-21 13:17:00,1.26215,1.26245,1.26195,1.2622,44800000.0
2009-04-21 13:18:00,1.2622,1.26235,1.26205,1.26235,60200000.0
2009-04-21 13:19:00,1.2622,1.2624,1.262,1.2624,40000000.0
2009-04-21 13:20:00,1.26235,1.26235,1.2614,1.26145,80400000.0
2009-04-21 13:21:00,1.26145,1.26165,1.26145,1.26155,107200000.0
2009-04-21 13:22:00,1.26165,1.26165,1.26135,1.26155,83600000.0
2009-04-21 13:23:00,1.2615,1.26155,1.26145,1.26155,77600000.0
2009-04-21 13:24:00,1.2616,1.26175,1.2614,1.26145,117600000.0
2009-04-21 13:25:00,1.26145,1.26155,1.26145,1.26145,78800000.0
2009-04-21 13:26:00,1.26145,1.26145,1.26145,1.26145,81200000.0
2009-04-21 13:27:00,1.26145,1.26145,1.26145,1.26145,33600000.0
2009-04-21 13:28:00,1.26145,1.26195,1.26145,1.26145,102000000.0
2009-04-21 13:29:00,1.26145,1.26195,1.2614,1.26145,114600000.0
2009-04-21 13:30:00,1.26145,1.2626,1.2613,1.26145,154800000.0
2009-04-21 13:31:00,1.26145,1.26195,1.26135,1.2619,177200000.0
2009-04-21 13:32:00,1.26175,1.26185,1.2613,1.26145,154200000.0
2009-04-21 13:33:00,1.26145,1.26185,1.26065,1.26165,157800000.0
2009-04-21 13:34:00,1.26145,1.2619,1.26095,1.26185,80800000.0
2009-04-21 13:35:00,1.26175,1.26235,1.26155,1.2622,127800000.0
2009-04-21 13:36:00,1.26225,1.2624,1.26175,1.26205,142400000.0
2009-04-21 13:37:00,1.26195,1.2621,1.26055,1.262,136200000.0
2009-04-21 13:38:00,1.2619,1.26215,1.26145,1.2618,100000000.0
2009-04-21 13:39:00,1.26175,1.262,1.2616,1.2616,32400000.0
2009-04-21 13:40:00,1.26165,1.26165,1.2607,1.2607,116400000.0
2009-04-21 13:41:00,1.2607,1.2619,1.2607,1.2615,59800000.0
2009-04-21 13:42:00,1.2609,1.2621,1.2606,1.2618,167200000.0
2009-04-21 13:43:00,1.2618,1.2625,1.26175,1.26195,70800000.0
2009-04-21 13:44:00,1.2613,1.26145,1.2593,1.261,182800000.0
2009-04-21 13:45:00,1.2611,1.26205,1.2609,1.2619,107800000.0
2009-04-21 13:46:00,1.2619,1.2619,1.2606,1.2614,147200000.0
2009-04-21 13:47:00,1.2612,1.2613,1.25945,1.2607,102200000.0
2009-04-21 13:48:00,1.2607,1.26125,1.25955,1.2608,175600000.0
2009-04-21 13:49:00,1.2609,1.2613,1.2604,1.26055,75400000.0
2009-04-21 13:50:00,1.2605,1.26095,1.26045,1.26095,80000000.0
2009-04-21 13:51:00,1.26105,1.26145,1.26105,1.26145,36800000.0
2009-04-21 13:52:00,1.26145,1.26145,1.2608,1.26105,29400000.0
2009-04-21 13:53:00,1.2608,1.2613,1.2607,1.2612,25600000.0
2009-04-21 13:54:00,1.2613,1.2613,1.2605,1.26055,57600000.0
2009-04-21 13:55:00,1.2605,1.2607,1.2601,1.2603,64000000.0
2009-04-21 13:56:00,1.2604,1.2611,1.2603,1.2604,68800000.0
2009-04-21 13:57:00,1.2605,1.2606,1.26025,1.26025,20200000.0
2009-04-21 13:58:00,1.26025,1.26075,1.26025,1.2606,67200000.0
2009-04-21 13:59:00,1.26055,1.26055,1.2594,1.2602,137400000.0
2009-04-21 14:00:00,1.2601,1.2605,1.2598,1.2604,54000000.0
2009-04-21 14:01:00,1.2603,1.2605,1.2598,1.2599,32000000.0
2009-04-21 14:02:00,1.26,1.26025,1.25935,1.26025,77800000.0
2009-04-21 14:03:00,1.26025,1.2607,1.2599,1.2601,84400000.0
2009-04-21 14:04:00,1.2598,1.26025,1.25935,1.2597,75000000.0
2009-04-21 14:05:00,1.25985,1.25995,1.2597,1.2599,43800000.0
2009-04-21 14:06:00,1.26005,1.26135,1.25985,1.26125,82800000.0
2009-04-21 14:07:00,1.26145,1.26145,1.2609,1.26105,58000000.0
2009-04-21 14:08:00,1.2611,1.2619,1.2609,1.261,125800000.0
2009-04-21 14:09:00,1.2611,1.2612,1.25995,1.26045,83400000.0
2009-04-21 14:10:00,1.26035,1.26075,1.2595,1.26065,47000000.0
2009-04-21 14:11:00,1.2607,1.26075,1.26005,1.26005,56200000.0
2009-04-21 14:12:00,1.26005,1.2602,1.2598,1.26005,98400000.0
2009-04-21 14:13:00,1.26005,1.2604,1.25995,1.26035,84000000.0
2009-04-21 14:14:00,1.26025,1.261,1.2602,1.26055,171600000.0
2009-04-21 14:15:00,1.2605,1.2611,1.26045,1.2611,98600000.0
2009-04-21 14:16:00,1.2611,1.26135,1.26025,1.26085,65600000.0
2009-04-21 14:17:00,1.26095,1.26165,1.26095,1.2616,43200000.0
2009-04-21 14:18:00,1.2617,1.2618,1.2608,1.26115,60800000.0
2009-04-21 14:19:00,1.26125,1.26125,1.2603,1.26045,20200000.0
2009-04-21 14:20:00,1.26045,1.2606,1.26035,1.26045,39600000.0
2009-04-21 14:21:00,1.26045,1.26055,1.26045,1.26045,28800000.0
2009-04-21 14:22:00,1.26045,1.2606,1.26045,1.2606,24400000.0
2009-04-21 14:23:00,1.2606,1.2606,1.2604,1.26045,59800000.0
2009-04-21 14:24:00,1.26045,1.26065,1.2604,1.26045,70000000.0
2009-04-21 14:25:00,1.2607,1.26145,1.2604,1.2604,76800000.0
2009-04-21 14:26:00,1.26125,1.26125,1.25955,1.2598,51000000.0
2009-04-21 14:27:00,1.25975,1.26005,1.25965,1.26,42600000.0
2009-04-21 14:28:00,1.26005,1.26055,1.25985,1.26015,40000000.0
2009-04-21 14:29:00,1.26005,1.2604,1.25985,1.26015,103400000.0
2009-04-21 14:30:00,1.26015,1.26115,1.25985,1.26095,128000000.0
2009-04-21 14:31:00,1.2609,1.2614,1.2602,1.26035,81600000.0
2009-04-21 14:32:00,1.2604,1.26055,1.2599,1.26045,55000000.0
2009-04-21 14:33:00,1.26055,1.26055,1.2598,1.26015,89200000.0
2009-04-21 14:34:00,1.2602,1.26035,1.25985,1.2603,76200000.0
2009-04-21 14:35:00,1.2603,1.2618,1.2603,1.26115,133400000.0
2009-04-21 14:36:00,1.26105,1.262,1.2607,1.26095,114200000.0
2009-04-21 14:37:00,1.2609,1.2617,1.26085,1.26155,99600000.0
2009-04-21 14:38:00,1.26155,1.26165,1.26095,1.2615,108400000.0
2009-04-21 14:39:00,1.2617,1.2618,1.26065,1.26095,67600000.0
2009-04-21 14:40:00,1.261,1.2614,1.26095,1.2614,25600000.0
2009-04-21 14:41:00,1.2613,1.26145,1.26105,1.26145,25600000.0
2009-04-21 14:42:00,1.26155,1.26175,1.26135,1.2615,22400000.0
2009-04-21 14:43:00,1.26125,1.26125,1.26105,1.26115,41600000.0
2009-04-21 14:44:00,1.2611,1.26175,1.2611,1.26175,46400000.0
2009-04-21 14:45:00,1.26175,1.26175,1.2615,1.2616,20800000.0
2009-04-21 14:46:00,1.2616,1.26165,1.26145,1.2615,57600000.0
2009-04-21 14:47:00,1.2613,1.2619,1.2607,1.26145,129000000.0
2009-04-21 14:48:00,1.26145,1.26145,1.2609,1.2609,46400000.0
2009-04-21 14:49:00,1.261,1.26135,1.26075,1.2609,72000000.0
2009-04-21 14:50:00,1.26115,1.26165,1.2607,1.2607,85400000.0
2009-04-21 14:51:00,1.2608,1.26105,1.26015,1.26065,108800000.0
2009-04-21 14:52:00,1.26075,1.26125,1.26005,1.26005,91200000.0
2009-04-21 14:53:00,1.2601,1.26085,1.25975,1.26075,89400000.0
2009-04-21 14:54:00,1.2607,1.2612,1.25985,1.2601,121800000.0
2009-04-21 14:55:00,1.2599,1.261,1.25965,1.2602,101800000.0
2009-04-21 14:56:00,1.26025,1.2604,1.2597,1.2604,119000000.0
2009-04-21 14:57:00,1.26045,1.2609,1.25985,1.26065,97200000.0
2009-04-21 14:58:00,1.26075,1.2611,1.26065,1.26075,113600000.0
2009-04-21 14:59:00,1.26075,1.26095,1.25945,1.2597,151200000.0
2009-04-21 15:00:00,1.25965,1.26045,1.2589,1.2603,152800000.0
2009-04-21 15:01:00,1.2605,1.2608,1.25925,1.2594,77400000.0
2009-04-21 15:02:00,1.25945,1.2597,1.2588,1.25965,91800000.0
2009-04-21 15:03:00,1.25985,1.2602,1.25895,1.25945,137800000.0
2009-04-21 15:04:00,1.2594,1.26135,1.25935,1.2613,139000000.0
2009-04-21 15:05:00,1.2613,1.2613,1.2598,1.26055,110000000.0
2009-04-21 15:06:00,1.2604,1.261,1.26025,1.2606,126400000.0
2009-04-21 15:07:00,1.26065,1.26135,1.2603,1.26065,156800000.0
2009-04-21 15:08:00,1.26055,1.2612,1.2603,1.26095,143400000.0
2009-04-21 15:09:00,1.261,1.2616,1.26085,1.26115,107200000.0
2009-04-21 15:10:00,1.26125,1.26145,1.26075,1.2611,143400000.0
2009-04-21 15:11:00,1.26145,1.26145,1.26075,1.26105,115200000.0
2009-04-21 15:12:00,1.2611,1.2615,1.26015,1.26055,136200000.0
2009-04-21 15:13:00,1.26065,1.26125,1.26,1.2604,119600000.0
2009-04-21 15:14:00,1.2605,1.26135,1.25955,1.2596,108400000.0
2009-04-21 15:15:00,1.2597,1.2611,1.2596,1.2608,137400000.0
2009-04-21 15:16:00,1.2609,1.2609,1.25905,1.2596,113600000.0
2009-04-21 15:17:00,1.2594,1.26095,1.25925,1.2607,125000000.0
2009-04-21 15:18:00,1.2607,1.26095,1.2596,1.26005,91800000.0
2009-04-21 15:19:00,1.25995,1.26045,1.25965,1.26025,156800000.0
2009-04-21 15:20:00,1.26015,1.26075,1.25995,1.25995,108800000.0
2009-04-21 15:21:00,1.26005,1.26095,1.25955,1.2602,106400000.0
2009-04-21 15:22:00,1.2601,1.26075,1.2598,1.26,97200000.0
2009-04-21 15:23:00,1.26,1.2605,1.2594,1.25985,117000000.0
2009-04-21 15:24:00,1.2599,1.26015,1.2591,1.2598,78000000.0
2009-04-21 15:25:00,1.2594,1.26025,1.2594,1.26015,96000000.0
2009-04-21 15:26:00,1.26005,1.2607,1.26,1.2607,80000000.0
2009-04-21 15:27:00,1.26065,1.2613,1.2602,1.26065,105000000.0
2009-04-21 15:28:00,1.26075,1.2615,1.26005,1.2615,134000000.0
2009-04-21 15:29:00,1.2615,1.26175,1.2613,1.26155,86400000.0
2009-04-21 15:30:00,1.26155,1.26195,1.26005,1.2615,131200000.0
2009-04-21 15:31:00,1.26165,1.2621,1.26115,1.2617,112600000.0
2009-04-21 15:32:00,1.2616,1.2619,1.2612,1.2616,75200000.0
2009-04-21 15:33:00,1.26175,1.2621,1.26125,1.26125,153800000.0
2009-04-21 15:34:00,1.2614,1.2618,1.26105,1.26175,90400000.0
2009-04-21 15:35:00,1.26185,1.26205,1.2598,1.26135,153600000.0
2009-04-21 15:36:00,1.2614,1.2614,1.25955,1.26045,128400000.0
2009-04-21 15:37:00,1.2605,1.26125,1.26,1.2611,121000000.0
2009-04-21 15:38:00,1.26105,1.26145,1.2605,1.2609,100800000.0
2009-04-21 15:39:00,1.26085,1.26125,1.25935,1.25995,153400000.0
2009-04-21 15:40:00,1.2599,1.2609,1.25955,1.2602,145600000.0
2009-04-21 15:41:00,1.25915,1.2605,1.2588,1.25975,120600000.0
2009-04-21 15:42:00,1.25975,1.26005,1.25925,1.2599,156200000.0
2009-04-21 15:43:00,1.25975,1.26065,1.25955,1.26035,176000000.0
2009-04-21 15:44:00,1.2597,1.26065,1.25895,1.26,132800000.0
2009-04-21 15:45:00,1.26045,1.26145,1.2599,1.2611,134800000.0
2009-04-21 15:46:00,1.2611,1.2613,1.2605,1.2609,126400000.0
2009-04-21 15:47:00,1.2609,1.2609,1.2599,1.25995,99000000.0
2009-04-21 15:48:00,1.26005,1.26105,1.25975,1.26,151400000.0
2009-04-21 15:49:00,1.2601,1.26045,1.25975,1.26025,116800000.0
2009-04-21 15:50:00,1.26025,1.2615,1.26025,1.2614,89600000.0
2009-04-21 15:51:00,1.2614,1.26205,1.2599,1.2599,105400000.0
2009-04-21 15:52:00,1.26,1.2619,1.25975,1.2612,130800000.0
2009-04-21 15:53:00,1.26125,1.262,1.26025,1.2611,166200000.0
2009-04-21 15:54:00,1.26125,1.26145,1.25975,1.2604,155800000.0
2009-04-21 15:55:00,1.2603,1.2607,1.2594,1.26025,124800000.0
2009-04-21 15:56:00,1.26035,1.261,1.25985,1.26085,127600000.0
2009-04-21 15:57:00,1.26095,1.26115,1.26005,1.2606,153600000.0
2009-04-21 15:58:00,1.26055,1.26125,1.25965,1.2611,142600000.0
2009-04-21 15:59:00,1.26105,1.26135,1.2602,1.26105,168000000.0
2009-04-21 16:00:00,1.26105,1.2612,1.2603,1.26065,105600000.0
2009-04-21 16:01:00,1.2608,1.26115,1.2604,1.26095,132800000.0
2009-04-21 16:02:00,1.26085,1.26145,1.26035,1.26075,126400000.0
2009-04-21 16:03:00,1.2609,1.2618,1.2607,1.26155,147800000.0
2009-04-21 16:04:00,1.2607,1.2611,1.26005,1.26045,109400000.0
2009-04-21 16:05:00,1.26045,1.2617,1.26035,1.2617,139200000.0
2009-04-21 16:06:00,1.2617,1.26185,1.2602,1.26125,209600000.0
2009-04-21 16:07:00,1.2612,1.2613,1.26045,1.26095,102800000.0
2009-04-21 16:08:00,1.261,1.26185,1.2607,1.26155,97600000.0
2009-04-21 16:09:00,1.2615,1.2624,1.2612,1.2619,166800000.0
2009-04-21 16:10:00,1.2618,1.2624,1.26115,1.26205,137000000.0
2009-04-21 16:11:00,1.262,1.2621,1.26185,1.26205,33600000.0
2009-04-21 16:12:00,1.262,1.26255,1.2618,1.26235,121600000.0
2009-04-21 16:13:00,1.262,1.2628,1.26135,1.2619,155800000.0
2009-04-21 16:14:00,1.26185,1.2621,1.26135,1.2621,121000000.0
2009-04-21 16:15:00,1.2621,1.26245,1.26175,1.26205,121000000.0
2009-04-21 16:16:00,1.26225,1.26245,1.2616,1.2623,96000000.0
2009-04-21 16:17:00,1.26245,1.26265,1.26165,1.26215,105800000.0
2009-04-21 16:18:00,1.2622,1.2622,1.26165,1.2621,70400000.0
2009-04-21 16:19:00,1.26225,1.2628,1.262,1.26245,112000000.0
2009-04-21 16:20:00,1.26235,1.26265,1.26175,1.26245,168800000.0
2009-04-21 16:21:00,1.2624,1.26255,1.262,1.26235,116200000.0
2009-04-21 16:22:00,1.26235,1.2626,1.2616,1.26215,119800000.0
2009-04-21 16:23:00,1.26225,1.26285,1.2621,1.26215,148600000.0
2009-04-21 16:24:00,1.2622,1.26255,1.26165,1.2619,130600000.0
2009-04-21 16:25:00,1.262,1.26245,1.2617,1.2617,121600000.0
2009-04-21 16:26:00,1.26175,1.2627,1.26175,1.2623,129400000.0
2009-04-21 16:27:00,1.26235,1.26255,1.2621,1.26245,64000000.0
2009-04-21 16:28:00,1.26245,1.26275,1.26225,1.2627,96000000.0
2009-04-21 16:29:00,1.2626,1.2627,1.26155,1.2618,100200000.0
2009-04-21 16:30:00,1.26175,1.26285,1.2617,1.26285,81000000.0
2009-04-21 16:31:00,1.2629,1.2629,1.2622,1.26265,107200000.0
2009-04-21 16:32:00,1.26275,1.2628,1.2622,1.26225,42600000.0
2009-04-21 16:33:00,1.26235,1.2631,1.26205,1.26305,61800000.0
2009-04-21 16:34:00,1.26315,1.26365,1.26315,1.2636,64600000.0
2009-04-21 16:35:00,1.26335,1.2636,1.26285,1.2631,66000000.0
2009-04-21 16:36:00,1.2632,1.26325,1.26225,1.2624,52800000.0
2009-04-21 16:37:00,1.26255,1.26295,1.26215,1.2628,83200000.0
2009-04-21 16:38:00,1.26275,1.26305,1.2626,1.26305,53000000.0
2009-04-21 16:39:00,1.26305,1.2631,1.2626,1.26295,75600000.0
2009-04-21 16:40:00,1.26275,1.26275,1.26235,1.26235,78800000.0
2009-04-21 16:41:00,1.26245,1.26255,1.26225,1.26255,77400000.0
2009-04-21 16:42:00,1.26285,1.26335,1.26285,1.2632,11200000.0
2009-04-21 16:43:00,1.2632,1.26365,1.26265,1.2636,73200000.0
2009-04-21 16:44:00,1.2637,1.26425,1.2636,1.26405,137200000.0
2009-04-21 16:45:00,1.26415,1.26425,1.2638,1.26405,94400000.0
2009-04-21 16:46:00,1.2642,1.2643,1.26355,1.2636,151000000.0
2009-04-21 16:47:00,1.2637,1.2639,1.2634,1.2636,80400000.0
2009-04-21 16:48:00,1.2635,1.2642,1.2635,1.26405,102200000.0
2009-04-21 16:49:00,1.2641,1.26415,1.2632,1.26355,151600000.0
2009-04-21 16:50:00,1.2635,1.26425,1.26315,1.26375,112400000.0
2009-04-21 16:51:00,1.2637,1.26385,1.26315,1.26345,66800000.0
2009-04-21 16:52:00,1.26355,1.264,1.2631,1.2638,66600000.0
2009-04-21 16:53:00,1.26375,1.26415,1.26335,1.26405,114600000.0
2009-04-21 16:54:00,1.2641,1.2644,1.2638,1.26425,83200000.0
2009-04-21 16:55:00,1.2643,1.2645,1.2639,1.2639,54400000.0
2009-04-21 16:56:00,1.26405,1.26435,1.264,1.26415,94400000.0
2009-04-21 16:57:00,1.26415,1.26455,1.26365,1.26375,97600000.0
2009-04-21 16:58:00,1.26375,1.2648,1.2637,1.2644,118400000.0
2009-04-21 16:59:00,1.2644,1.26475,1.2638,1.26425,174200000.0
2009-04-21 17:00:00,1.2643,1.26505,1.2641,1.26505,129200000.0
2009-04-21 17:01:00,1.26505,1.2652,1.26425,1.2645,164400000.0
2009-04-21 17:02:00,1.26455,1.26465,1.2642,1.26455,62400000.0
2009-04-21 17:03:00,1.26445,1.26505,1.26385,1.2645,90200000.0
2009-04-21 17:04:00,1.2645,1.2645,1.2633,1.26395,129200000.0
2009-04-21 17:05:00,1.26395,1.26495,1.2634,1.26375,103000000.0
2009-04-21 17:06:00,1.26385,1.2645,1.2633,1.2642,112400000.0
2009-04-21 17:07:00,1.26405,1.2644,1.26345,1.26345,76800000.0
2009-04-21 17:08:00,1.26345,1.26525,1.26325,1.26445,178600000.0
2009-04-21 17:09:00,1.2646,1.2653,1.26445,1.2646,145000000.0
2009-04-21 17:10:00,1.2648,1.265,1.26435,1.2647,92800000.0
2009-04-21 17:11:00,1.2647,1.26485,1.26435,1.2645,99200000.0
2009-04-21 17:12:00,1.2645,1.26565,1.2644,1.2651,131200000.0
2009-04-21 17:13:00,1.26505,1.2655,1.2642,1.26525,144000000.0
2009-04-21 17:14:00,1.26525,1.26545,1.2647,1.26485,145600000.0
2009-04-21 17:15:00,1.2649,1.26575,1.2649,1.2656,131800000.0
2009-04-21 17:16:00,1.2657,1.2659,1.26515,1.26585,153600000.0
2009-04-21 17:17:00,1.2656,1.2663,1.2653,1.2662,170600000.0
2009-04-21 17:18:00,1.26625,1.2665,1.26545,1.2662,140000000.0
2009-04-21 17:19:00,1.2661,1.2664,1.26505,1.26625,169800000.0
2009-04-21 17:20:00,1.26625,1.26625,1.2647,1.265,188200000.0
2009-04-21 17:21:00,1.2648,1.26545,1.26455,1.26485,102800000.0
2009-04-21 17:22:00,1.2648,1.26515,1.26445,1.2646,71000000.0
2009-04-21 17:23:00,1.2645,1.26545,1.2645,1.2653,104000000.0
2009-04-21 17:24:00,1.2654,1.2657,1.26525,1.26535,114600000.0
2009-04-21 17:25:00,1.2653,1.26555,1.26415,1.26425,181800000.0
2009-04-21 17:26:00,1.2643,1.26435,1.26405,1.2643,100800000.0
2009-04-21 17:27:00,1.2643,1.2645,1.26385,1.26435,108600000.0
2009-04-21 17:28:00,1.2644,1.2644,1.2633,1.2634,104000000.0
2009-04-21 17:29:00,1.2636,1.26425,1.26295,1.26355,155800000.0
2009-04-21 17:30:00,1.2636,1.26405,1.26255,1.26325,144800000.0
2009-04-21 17:31:00,1.26325,1.26355,1.2627,1.2628,170400000.0
2009-04-21 17:32:00,1.2628,1.2633,1.2628,1.26325,136000000.0
2009-04-21 17:33:00,1.26325,1.2637,1.2627,1.26305,135000000.0
2009-04-21 17:34:00,1.26275,1.2639,1.2627,1.26335,98600000.0
2009-04-21 17:35:00,1.26345,1.26405,1.26305,1.26315,73600000.0
2009-04-21 17:36:00,1.2632,1.26435,1.26305,1.2635,118400000.0
2009-04-21 17:37:00,1.26345,1.26375,1.26235,1.2627,173200000.0
2009-04-21 17:38:00,1.26225,1.263,1.26205,1.26255,113400000.0
2009-04-21 17:39:00,1.26265,1.2627,1.26175,1.26235,227000000.0
2009-04-21 17:40:00,1.26225,1.2629,1.262,1.26215,102000000.0
2009-04-21 17:41:00,1.26215,1.26315,1.26185,1.2623,140800000.0
2009-04-21 17:42:00,1.26195,1.2629,1.2615,1.26245,199800000.0
2009-04-21 17:43:00,1.2625,1.26255,1.261,1.26105,165800000.0
2009-04-21 17:44:00,1.2611,1.26195,1.2604,1.26115,203200000.0
2009-04-21 17:45:00,1.26115,1.26135,1.2606,1.26115,160200000.0
2009-04-21 17:46:00,1.2611,1.26145,1.2602,1.26075,176200000.0
2009-04-21 17:47:00,1.26065,1.2618,1.26035,1.26105,122600000.0
2009-04-21 17:48:00,1.26105,1.26145,1.2602,1.26135,93600000.0
2009-04-21 17:49:00,1.26135,1.26145,1.2601,1.26075,169400000.0
2009-04-21 17:50:00,1.2605,1.26095,1.25955,1.2597,197600000.0
2009-04-21 17:51:00,1.2599,1.26075,1.25975,1.26025,130400000.0
2009-04-21 17:52:00,1.26015,1.26065,1.26015,1.2602,146800000.0
2009-04-21 17:53:00,1.2601,1.26065,1.25965,1.26035,121200000.0
2009-04-21 17:54:00,1.2605,1.2616,1.2603,1.26075,161000000.0
2009-04-21 17:55:00,1.2606,1.261,1.26015,1.2608,95800000.0
2009-04-21 17:56:00,1.2609,1.26135,1.25995,1.2605,127000000.0
2009-04-21 17:57:00,1.26065,1.2611,1.2603,1.26085,60200000.0
2009-04-21 17:58:00,1.26095,1.2612,1.2601,1.2603,160400000.0
2009-04-21 17:59:00,1.2603,1.2611,1.2599,1.2609,198000000.0
2009-04-21 18:00:00,1.26095,1.26185,1.2606,1.26175,82600000.0
2009-04-21 18:01:00,1.2615,1.2619,1.261,1.2615,185200000.0
2009-04-21 18:02:00,1.26195,1.262,1.26115,1.26145,80000000.0
2009-04-21 18:03:00,1.2612,1.2617,1.2608,1.26105,86400000.0
2009-04-21 18:04:00,1.26105,1.2614,1.26095,1.2613,94400000.0
2009-04-21 18:05:00,1.26145,1.2617,1.26065,1.2609,70400000.0
2009-04-21 18:06:00,1.26085,1.261,1.2599,1.26025,179200000.0
2009-04-21 18:07:00,1.26035,1.26075,1.2601,1.26055,57600000.0
2009-04-21 18:08:00,1.26065,1.26065,1.26,1.26035,85000000.0
2009-04-21 18:09:00,1.26045,1.261,1.26025,1.26095,116000000.0
2009-04-21 18:10:00,1.26115,1.2613,1.2606,1.26085,84800000.0
2009-04-21 18:11:00,1.26075,1.26085,1.26025,1.2604,78400000.0
2009-04-21 18:12:00,1.2605,1.26155,1.2603,1.2611,104000000.0
2009-04-21 18:13:00,1.26095,1.26135,1.2606,1.2611,94400000.0
2009-04-21 18:14:00,1.2613,1.2619,1.2608,1.2608,65600000.0
2009-04-21 18:15:00,1.26095,1.2614,1.2606,1.26115,68800000.0
2009-04-21 18:16:00,1.2612,1.2619,1.26115,1.2618,48000000.0
2009-04-21 18:17:00,1.26175,1.2618,1.2613,1.26155,33600000.0
2009-04-21 18:18:00,1.26155,1.26165,1.2607,1.2607,20800000.0
2009-04-21 18:19:00,1.261,1.2614,1.2609,1.26105,38400000.0
2009-04-21 18:20:00,1.26105,1.26185,1.26065,1.2611,107200000.0
2009-04-21 18:21:00,1.26125,1.26215,1.2608,1.26135,88400000.0
2009-04-21 18:22:00,1.26135,1.2617,1.26105,1.2617,44800000.0
2009-04-21 18:23:00,1.26155,1.2618,1.2615,1.2618,17600000.0
2009-04-21 18:24:00,1.2618,1.2619,1.26155,1.26175,35200000.0
2009-04-21 18:25:00,1.2618,1.2621,1.26155,1.26175,51200000.0
2009-04-21 18:26:00,1.2618,1.26205,1.26115,1.2613,100800000.0
2009-04-21 18:27:00,1.2612,1.26165,1.2611,1.26145,35200000.0
2009-04-21 18:28:00,1.26155,1.26185,1.26095,1.26175,96000000.0
2009-04-21 18:29:00,1.26175,1.26195,1.26045,1.26065,79200000.0
2009-04-21 18:30:00,1.2607,1.26105,1.26065,1.261,22400000.0
2009-04-21 18:31:00,1.26105,1.26135,1.2608,1.2608,22400000.0
2009-04-21 18:32:00,1.261,1.2618,1.2607,1.2611,46400000.0
2009-04-21 18:33:00,1.26055,1.2608,1.26025,1.26075,56000000.0
2009-04-21 18:34:00,1.2608,1.2608,1.26055,1.26065,24000000.0
2009-04-21 18:35:00,1.2607,1.2612,1.26055,1.26115,51200000.0
2009-04-21 18:36:00,1.2612,1.2617,1.2599,1.2602,76200000.0
2009-04-21 18:37:00,1.26025,1.26115,1.26025,1.2607,78400000.0
2009-04-21 18:38:00,1.26065,1.26105,1.2605,1.26105,19200000.0
2009-04-21 18:39:00,1.2613,1.26135,1.26085,1.2609,33600000.0
2009-04-21 18:40:00,1.2608,1.26125,1.2607,1.261,56000000.0
2009-04-21 18:41:00,1.26105,1.26145,1.2604,1.2614,72000000.0
2009-04-21 18:42:00,1.26135,1.26145,1.26095,1.26115,52800000.0
2009-04-21 18:43:00,1.26125,1.2613,1.26095,1.26095,28800000.0
2009-04-21 18:44:00,1.261,1.26155,1.261,1.26125,12800000.0
2009-04-21 18:45:00,1.2614,1.26205,1.26125,1.2614,118400000.0
2009-04-21 18:46:00,1.26155,1.26165,1.2613,1.2614,48000000.0
2009-04-21 18:47:00,1.26165,1.2624,1.26145,1.2623,76800000.0
2009-04-21 18:48:00,1.2623,1.2625,1.2606,1.2606,100800000.0
2009-04-21 18:49:00,1.2606,1.26125,1.2604,1.2612,58200000.0
2009-04-21 18:50:00,1.26115,1.26185,1.26095,1.26105,83200000.0
2009-04-21 18:51:00,1.26115,1.2612,1.2601,1.2607,92800000.0
2009-04-21 18:52:00,1.26065,1.26095,1.26045,1.2606,49600000.0
2009-04-21 18:53:00,1.2608,1.26105,1.26035,1.261,99200000.0
2009-04-21 18:54:00,1.2611,1.2614,1.2599,1.2614,180800000.0
2009-04-21 18:55:00,1.26125,1.26125,1.25985,1.25995,90800000.0
2009-04-21 18:56:00,1.2601,1.2614,1.25965,1.2614,49400000.0
2009-04-21 18:57:00,1.2614,1.2616,1.25965,1.26045,57200000.0
2009-04-21 18:58:00,1.26055,1.2618,1.2601,1.2605,151600000.0
2009-04-21 18:59:00,1.2604,1.262,1.26025,1.262,102400000.0
2009-04-21 19:00:00,1.2615,1.2618,1.2604,1.2609,129000000.0
2009-04-21 19:01:00,1.2609,1.2611,1.2602,1.2605,24400000.0
2009-04-21 19:02:00,1.26035,1.26115,1.2603,1.26055,41200000.0
2009-04-21 19:03:00,1.2607,1.2617,1.25985,1.2604,99000000.0
2009-04-21 19:04:00,1.2604,1.2615,1.26025,1.26065,94800000.0
2009-04-21 19:05:00,1.2606,1.2612,1.2603,1.261,40000000.0
2009-04-21 19:06:00,1.26125,1.2623,1.2612,1.26135,93600000.0
2009-04-21 19:07:00,1.2609,1.26185,1.2607,1.2616,84200000.0
2009-04-21 19:08:00,1.26165,1.262,1.2616,1.2618,19200000.0
2009-04-21 19:09:00,1.2619,1.26215,1.26165,1.2618,36800000.0
2009-04-21 19:10:00,1.2618,1.26245,1.2618,1.2624,40000000.0
2009-04-21 19:11:00,1.2624,1.2625,1.2617,1.2625,42800000.0
2009-04-21 19:12:00,1.2625,1.26285,1.26215,1.26245,58400000.0
2009-04-21 19:13:00,1.26235,1.26245,1.26065,1.26135,55600000.0
2009-04-21 19:14:00,1.2614,1.2617,1.26075,1.261,56800000.0
2009-04-21 19:15:00,1.2615,1.26225,1.2615,1.26195,18000000.0
2009-04-21 19:16:00,1.2615,1.2627,1.2615,1.26235,73000000.0
2009-04-21 19:17:00,1.26235,1.2626,1.2608,1.262,51000000.0
2009-04-21 19:18:00,1.2621,1.2621,1.26095,1.26175,36600000.0
2009-04-21 19:19:00,1.2617,1.2617,1.261,1.2615,59800000.0
2009-04-21 19:20:00,1.2617,1.26285,1.2617,1.2623,90800000.0
2009-04-21 19:21:00,1.2623,1.2628,1.26135,1.2617,52200000.0
2009-04-21 19:22:00,1.2614,1.2634,1.2614,1.26315,69800000.0
2009-04-21 19:23:00,1.263,1.26345,1.26195,1.26285,93800000.0
2009-04-21 19:24:00,1.26295,1.26355,1.26255,1.26275,59000000.0
2009-04-21 19:25:00,1.263,1.263,1.2625,1.2625,54400000.0
2009-04-21 19:26:00,1.26245,1.26315,1.26245,1.2627,51200000.0
2009-04-21 19:27:00,1.26285,1.26295,1.2624,1.2624,16000000.0
2009-04-21 19:28:00,1.2625,1.26335,1.26175,1.26325,61800000.0
2009-04-21 19:29:00,1.2632,1.2633,1.26285,1.2632,30400000.0
2009-04-21 19:30:00,1.26335,1.2639,1.26305,1.26305,38000000.0
2009-04-21 19:31:00,1.2627,1.2628,1.26185,1.26185,34800000.0
2009-04-21 19:32:00,1.2618,1.2631,1.2618,1.263,63200000.0
2009-04-21 19:33:00,1.26305,1.2632,1.26185,1.26255,47400000.0
2009-04-21 19:34:00,1.26215,1.26295,1.26195,1.2625,34000000.0
2009-04-21 19:35:00,1.2625,1.26275,1.2613,1.26145,76600000.0
2009-04-21 19:36:00,1.2616,1.2626,1.26125,1.26255,72000000.0
2009-04-21 19:37:00,1.2629,1.2631,1.2627,1.26275,18400000.0
2009-04-21 19:38:00,1.2628,1.2634,1.26185,1.26225,76400000.0
2009-04-21 19:39:00,1.2623,1.2624,1.2623,1.2623,23800000.0
2009-04-21 19:40:00,1.26235,1.2624,1.2619,1.26205,41800000.0
2009-04-21 19:41:00,1.26235,1.26325,1.26215,1.2632,32000000.0
2009-04-21 19:42:00,1.26315,1.26315,1.26245,1.26245,34200000.0
2009-04-21 19:43:00,1.26245,1.26265,1.26245,1.26265,35200000.0
2009-04-21 19:44:00,1.26265,1.26325,1.2623,1.2623,36800000.0
2009-04-21 19:45:00,1.2623,1.26325,1.26225,1.26315,37200000.0
2009-04-21 19:46:00,1.26315,1.26355,1.26285,1.2629,47000000.0
2009-04-21 19:47:00,1.2631,1.2631,1.26245,1.2626,45800000.0
2009-04-21 19:48:00,1.2626,1.26305,1.26245,1.26295,26200000.0
2009-04-21 19:49:00,1.26285,1.26325,1.26265,1.2632,40200000.0
2009-04-21 19:50:00,1.2632,1.2632,1.26275,1.26285,32400000.0
2009-04-21 19:51:00,1.2628,1.26335,1.2628,1.2632,45400000.0
2009-04-21 19:52:00,1.26325,1.26325,1.2624,1.26275,75400000.0
2009-04-21 19:53:00,1.26275,1.26275,1.26245,1.2627,41200000.0
2009-04-21 19:54:00,1.26275,1.26275,1.26275,1.26275,8000000.0
2009-04-21 19:55:00,1.26285,1.26335,1.26285,1.26325,38600000.0
2009-04-21 19:56:00,1.26325,1.2636,1.26315,1.2636,31400000.0
2009-04-21 19:57:00,1.26355,1.26355,1.2619,1.2621,39400000.0
2009-04-21 19:58:00,1.26215,1.26215,1.26035,1.26135,43200000.0
2009-04-21 19:59:00,1.26165,1.2618,1.2614,1.2616,12000000.0
2009-04-21 20:00:00,1.26165,1.2626,1.261,1.2613,44400000.0
2009-04-21 20:01:00,1.2612,1.2612,1.26065,1.2607,15600000.0
2009-04-21 20:02:00,1.26085,1.2609,1.26075,1.2609,9600000.0
2009-04-21 20:03:00,1.2608,1.26085,1.26065,1.26065,21600000.0
2009-04-21 20:04:00,1.2607,1.26085,1.2605,1.2605,16800000.0
2009-04-21 20:05:00,1.26055,1.2616,1.2605,1.2613,57000000.0
2009-04-21 20:06:00,1.26125,1.2623,1.26095,1.2622,52800000.0
2009-04-21 20:07:00,1.262,1.2623,1.26195,1.2622,56200000.0
2009-04-21 20:08:00,1.2622,1.26225,1.2622,1.2622,41800000.0
2009-04-21 20:09:00,1.26235,1.2624,1.26215,1.2622,9600000.0
2009-04-21 20:10:00,1.2622,1.26275,1.26215,1.26275,42200000.0
2009-04-21 20:11:00,1.263,1.26315,1.26285,1.26295,35800000.0
2009-04-21 20:12:00,1.26295,1.26335,1.26295,1.2632,24000000.0
2009-04-21 20:13:00,1.2628,1.26305,1.2626,1.26265,47000000.0
2009-04-21 20:14:00,1.26295,1.2632,1.2622,1.26225,56000000.0
2009-04-21 20:15:00,1.2622,1.2624,1.26185,1.2624,49800000.0
2009-04-21 20:16:00,1.26255,1.2629,1.26235,1.26235,53200000.0
2009-04-21 20:17:00,1.2623,1.2626,1.2622,1.2626,47400000.0
2009-04-21 20:18:00,1.26265,1.26275,1.26255,1.2626,12000000.0
2009-04-21 20:19:00,1.2626,1.26275,1.2625,1.26255,22000000.0
2009-04-21 20:20:00,1.2626,1.26265,1.2626,1.2626,16200000.0
2009-04-21 20:21:00,1.2626,1.2626,1.2626,1.2626,7600000.0
2009-04-21 20:22:00,1.2626,1.2627,1.26205,1.2621,23200000.0
2009-04-21 20:23:00,1.26215,1.26255,1.2618,1.26195,54000000.0
2009-04-21 20:24:00,1.262,1.262,1.2619,1.2619,6400000.0
2009-04-21 20:25:00,1.2623,1.2629,1.26185,1.2629,64200000.0
2009-04-21 20:26:00,1.26295,1.26295,1.262,1.2625,33200000.0
2009-04-21 20:27:00,1.26255,1.26335,1.2624,1.2627,37600000.0
2009-04-21 20:28:00,1.2628,1.26365,1.2628,1.26325,25200000.0
2009-04-21 20:29:00,1.26335,1.26345,1.263,1.2632,22600000.0
2009-04-21 20:30:00,1.2632,1.2638,1.2623,1.2623,66000000.0
2009-04-21 20:31:00,1.2627,1.26335,1.26205,1.26315,63800000.0
2009-04-21 20:32:00,1.2633,1.2633,1.26215,1.2623,40000000.0
2009-04-21 20:33:00,1.2625,1.26335,1.26215,1.26275,68400000.0
2009-04-21 20:34:00,1.26285,1.263,1.2628,1.263,31800000.0
2009-04-21 20:35:00,1.263,1.264,1.2628,1.2629,70600000.0
2009-04-21 20:36:00,1.26295,1.2631,1.2623,1.2631,55800000.0
2009-04-21 20:37:00,1.2631,1.2631,1.2624,1.2628,31600000.0
2009-04-21 20:38:00,1.26295,1.2633,1.2623,1.2633,38000000.0
2009-04-21 20:39:00,1.2633,1.2634,1.26325,1.2634,32000000.0
2009-04-21 20:40:00,1.2635,1.2636,1.2634,1.2634,30400000.0
2009-04-21 20:41:00,1.26355,1.26355,1.26325,1.2634,40000000.0
2009-04-21 20:42:00,1.2634,1.26385,1.2634,1.26385,33600000.0
2009-04-21 20:43:00,1.26375,1.26415,1.26345,1.2635,26200000.0
2009-04-21 20:44:00,1.2635,1.2636,1.26325,1.2636,26000000.0
2009-04-21 20:45:00,1.26365,1.2641,1.26355,1.26395,60200000.0
2009-04-21 20:46:00,1.264,1.2642,1.2637,1.26415,27000000.0
2009-04-21 20:47:00,1.2642,1.2642,1.26345,1.2637,71800000.0
2009-04-21 20:48:00,1.26375,1.26395,1.2637,1.26395,22600000.0
2009-04-21 20:49:00,1.26375,1.2638,1.26345,1.26375,27800000.0
2009-04-21 20:50:00,1.26345,1.2635,1.26325,1.2634,20600000.0
2009-04-21 20:51:00,1.26315,1.26315,1.26205,1.2628,57200000.0
2009-04-21 20:52:00,1.26285,1.26325,1.26255,1.2628,54400000.0
2009-04-21 20:53:00,1.2627,1.26405,1.26225,1.2635,53000000.0
2009-04-21 20:54:00,1.2636,1.2636,1.26265,1.2627,26400000.0
2009-04-21 20:55:00,1.26285,1.2632,1.26285,1.2631,14400000.0
2009-04-21 20:56:00,1.26285,1.26305,1.26285,1.26305,16000000.0
2009-04-21 20:57:00,1.2629,1.2629,1.2625,1.26255,24000000.0
2009-04-21 20:58:00,1.26235,1.2625,1.26225,1.2625,17600000.0
2009-04-21 20:59:00,1.26245,1.26245,1.262,1.262,39000000.0
2009-04-21 21:00:00,1.26175,1.26185,1.26115,1.26125,76800000.0
2009-04-21 21:01:00,1.26125,1.26235,1.26125,1.26235,47800000.0
2009-04-21 21:02:00,1.2628,1.2631,1.2624,1.26255,30600000.0
2009-04-21 21:03:00,1.2626,1.26285,1.26215,1.26235,24400000.0
2009-04-21 21:04:00,1.2623,1.2626,1.2623,1.2625,25600000.0
2009-04-21 21:05:00,1.2626,1.2627,1.26175,1.26235,74200000.0
2009-04-21 21:06:00,1.26245,1.2628,1.2624,1.2628,14200000.0
2009-04-21 21:07:00,1.26295,1.2635,1.26295,1.2634,42000000.0
2009-04-21 21:08:00,1.26335,1.26405,1.2625,1.2633,54000000.0
2009-04-21 21:09:00,1.2633,1.264,1.2628,1.2636,69400000.0
2009-04-21 21:10:00,1.2636,1.2646,1.26345,1.2638,87400000.0
2009-04-21 21:11:00,1.26405,1.2648,1.26205,1.2623,106400000.0
2009-04-21 21:12:00,1.2623,1.2637,1.2612,1.2637,62600000.0
2009-04-21 21:13:00,1.2637,1.2637,1.26245,1.2627,45000000.0
2009-04-21 21:14:00,1.26265,1.26395,1.2624,1.26395,48200000.0
2009-04-21 21:15:00,1.26425,1.2648,1.2617,1.2617,83400000.0
2009-04-21 21:16:00,1.26165,1.2623,1.2606,1.26215,83200000.0
2009-04-21 21:17:00,1.2622,1.26415,1.26135,1.26355,103200000.0
2009-04-21 21:18:00,1.26355,1.26355,1.26155,1.26245,39600000.0
2009-04-21 21:19:00,1.2626,1.26275,1.2624,1.2626,16000000.0
2009-04-21 21:20:00,1.26265,1.2628,1.2622,1.2622,30400000.0
2009-04-21 21:21:00,1.2624,1.2624,1.26205,1.26235,19200000.0
2009-04-21 21:22:00,1.26225,1.26225,1.2607,1.26115,25600000.0
2009-04-21 21:23:00,1.2611,1.26135,1.26095,1.26125,41200000.0
2009-04-21 21:24:00,1.2612,1.26125,1.2611,1.2611,12800000.0
2009-04-21 21:25:00,1.26105,1.2611,1.2608,1.2608,10800000.0
2009-04-21 21:26:00,1.26075,1.26075,1.26025,1.26025,17000000.0
2009-04-21 21:27:00,1.26025,1.2613,1.2602,1.2603,20800000.0
2009-04-21 21:28:00,1.2602,1.2616,1.25985,1.26095,55000000.0
2009-04-21 21:29:00,1.261,1.26305,1.261,1.26255,78400000.0
2009-04-21 21:30:00,1.26245,1.263,1.26005,1.26235,63800000.0
2009-04-21 21:31:00,1.26235,1.2627,1.26175,1.26185,27400000.0
2009-04-21 21:32:00,1.26195,1.26225,1.26195,1.26225,7200000.0
2009-04-21 21:33:00,1.2625,1.2627,1.2625,1.2627,4800000.0
2009-04-21 21:34:00,1.2628,1.26295,1.26115,1.2613,36000000.0
2009-04-21 21:35:00,1.26145,1.2619,1.26105,1.26115,32600000.0
2009-04-21 21:36:00,1.2611,1.2613,1.2611,1.26125,14400000.0
2009-04-21 21:37:00,1.26115,1.26125,1.26115,1.26125,8400000.0
2009-04-21 21:38:00,1.261,1.2614,1.261,1.2614,14400000.0
2009-04-21 21:39:00,1.26135,1.2616,1.2613,1.2615,15600000.0
2009-04-21 21:40:00,1.26155,1.26205,1.261,1.26195,54200000.0
2009-04-21 21:41:00,1.2621,1.2621,1.26185,1.262,38400000.0
2009-04-21 21:42:00,1.2621,1.2621,1.26175,1.2619,44800000.0
2009-04-21 21:43:00,1.2617,1.2619,1.2611,1.26135,75800000.0
2009-04-21 21:44:00,1.2613,1.26295,1.2611,1.2629,54400000.0
2009-04-21 21:45:00,1.26315,1.26375,1.26095,1.26145,81000000.0
2009-04-21 21:46:00,1.26145,1.2616,1.26105,1.26115,32000000.0
2009-04-21 21:47:00,1.2612,1.26145,1.2609,1.26105,90200000.0
2009-04-21 21:48:00,1.26175,1.26175,1.26175,1.26175,9600000.0
2009-04-21 21:49:00,1.26165,1.26175,1.2611,1.26135,42400000.0
2009-04-21 21:50:00,1.26145,1.2624,1.26145,1.2619,64000000.0
2009-04-21 21:51:00,1.2622,1.2622,1.26175,1.2618,18200000.0
2009-04-21 21:52:00,1.2621,1.2621,1.2619,1.26195,24000000.0
2009-04-21 21:53:00,1.2619,1.26205,1.2615,1.2619,27600000.0
2009-04-21 21:54:00,1.2618,1.2624,1.26155,1.2624,22600000.0
2009-04-21 21:55:00,1.2624,1.2627,1.2618,1.26225,63400000.0
2009-04-21 21:56:00,1.2625,1.2631,1.2623,1.2625,36600000.0
2009-04-21 21:57:00,1.26255,1.2628,1.26245,1.2626,27200000.0
2009-04-21 21:58:00,1.26255,1.263,1.26245,1.2625,32000000.0
2009-04-21 21:59:00,1.2626,1.26305,1.2626,1.26305,16400000.0
2009-04-21 22:00:00,1.26345,1.26365,1.2607,1.26095,38400000.0
2009-04-21 22:01:00,1.2609,1.2609,1.26085,1.26085,3600000.0
2009-04-21 22:02:00,1.2609,1.261,1.2608,1.2609,12000000.0
2009-04-21 22:03:00,1.26085,1.26085,1.2602,1.26035,39600000.0
2009-04-21 22:04:00,1.2603,1.2603,1.26025,1.26025,20400000.0
2009-04-21 22:05:00,1.26025,1.26035,1.26025,1.26025,40000000.0
2009-04-21 22:06:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-04-21 22:07:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-04-21 22:08:00,1.2603,1.2604,1.2602,1.26025,17600000.0
2009-04-21 22:09:00,1.26025,1.26025,1.26025,1.26025,14400000.0
2009-04-21 22:10:00,1.26025,1.26025,1.26025,1.26025,14400000.0
2009-04-21 22:11:00,1.26025,1.26025,1.26025,1.26025,8000000.0
2009-04-21 22:12:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-04-21 22:13:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-04-21 22:14:00,1.26025,1.26055,1.26015,1.26025,26800000.0
2009-04-21 22:15:00,1.26025,1.26025,1.26025,1.26025,12800000.0
2009-04-21 22:16:00,1.26025,1.26025,1.26025,1.26025,25600000.0
2009-04-21 22:17:00,1.26025,1.26025,1.26025,1.26025,20800000.0
2009-04-21 22:18:00,1.26025,1.26025,1.26025,1.26025,4800000.0
2009-04-21 22:20:00,1.26025,1.26025,1.26025,1.26025,9600000.0
2009-04-21 22:21:00,1.26025,1.26025,1.26025,1.26025,11200000.0
2009-04-21 22:22:00,1.26025,1.26025,1.26025,1.26025,8000000.0
2009-04-21 22:23:00,1.26025,1.26025,1.26025,1.26025,22400000.0
2009-04-21 22:24:00,1.26025,1.26025,1.26025,1.26025,28800000.0
2009-04-21 22:25:00,1.26025,1.26025,1.26025,1.26025,4800000.0
2009-04-21 22:26:00,1.26025,1.26025,1.26025,1.26025,4800000.0
2009-04-21 22:27:00,1.25844,1.25844,1.25835,1.25839,12800000.0
2009-04-21 22:28:00,1.26025,1.26025,1.26015,1.26025,12800000.0
2009-04-21 22:29:00,1.26025,1.26025,1.26025,1.26025,11000000.0
2009-04-21 22:30:00,1.26025,1.26025,1.26025,1.26025,7000000.0
2009-04-21 22:31:00,1.26025,1.26025,1.26025,1.26025,2000000.0
2009-04-21 22:32:00,1.26025,1.26025,1.26025,1.26025,2000000.0
2009-04-21 22:34:00,1.26025,1.26025,1.26025,1.26025,2000000.0
2009-04-21 22:35:00,1.26025,1.26025,1.26025,1.26025,4000000.0
2009-04-21 22:36:00,1.26025,1.26025,1.26025,1.26025,2000000.0
2009-04-21 22:37:00,1.26025,1.26025,1.26025,1.26025,9000000.0
2009-04-21 22:38:00,1.26025,1.26025,1.2591,1.25915,14000000.0
2009-04-21 22:39:00,1.2591,1.25995,1.259,1.25995,15600000.0
2009-04-21 22:40:00,1.25995,1.25995,1.25995,1.25995,2400000.0
2009-04-21 22:41:00,1.25995,1.25995,1.25995,1.25995,7200000.0
2009-04-21 22:42:00,1.25995,1.25995,1.25995,1.25995,7200000.0
2009-04-21 22:43:00,1.25995,1.25995,1.25995,1.25995,6000000.0
2009-04-21 22:44:00,1.25995,1.25995,1.25995,1.25995,6000000.0
2009-04-21 22:45:00,1.25995,1.26005,1.2599,1.26005,14800000.0
2009-04-21 22:46:00,1.2599,1.2616,1.2599,1.2616,25800000.0
2009-04-21 22:47:00,1.26175,1.2621,1.2599,1.26025,31400000.0
2009-04-21 22:48:00,1.26025,1.26095,1.26025,1.26095,6000000.0
2009-04-21 22:49:00,1.2611,1.26115,1.26075,1.26105,8400000.0
2009-04-21 22:50:00,1.26165,1.26225,1.2612,1.26225,29400000.0
2009-04-21 22:51:00,1.2618,1.2618,1.2607,1.2607,28000000.0
2009-04-21 22:52:00,1.26085,1.26095,1.2606,1.26085,8400000.0
2009-04-21 22:53:00,1.26095,1.26095,1.2604,1.2604,7400000.0
2009-04-21 22:54:00,1.2604,1.2604,1.26005,1.26005,2400000.0
2009-04-21 22:55:00,1.2602,1.2604,1.2602,1.2604,4000000.0
2009-04-21 22:56:00,1.26025,1.26025,1.26025,1.26025,1200000.0
2009-04-21 22:57:00,1.2604,1.2606,1.2602,1.2602,5200000.0
2009-04-21 22:58:00,1.2602,1.26075,1.2599,1.26075,28400000.0
2009-04-21 22:59:00,1.2609,1.2609,1.2594,1.2598,18000000.0
2009-04-21 23:00:00,1.25975,1.25995,1.25975,1.25995,4800000.0
2009-04-21 23:02:00,1.25995,1.25995,1.25995,1.25995,1600000.0
2009-04-21 23:03:00,1.2599,1.2599,1.2599,1.2599,1600000.0
2009-04-21 23:05:00,1.2583,1.25975,1.2583,1.25975,9600000.0
2009-04-21 23:06:00,1.25985,1.2602,1.25985,1.25995,28800000.0
2009-04-21 23:07:00,1.26035,1.2607,1.26035,1.2607,9600000.0
2009-04-21 23:08:00,1.26055,1.26059,1.26055,1.26059,6400000.0
2009-04-21 23:09:00,1.26025,1.2607,1.26025,1.2607,6400000.0
2009-04-21 23:10:00,1.26075,1.26115,1.25975,1.2599,25600000.0
2009-04-21 23:11:00,1.2601,1.26055,1.2594,1.25985,25600000.0
2009-04-21 23:12:00,1.26015,1.2614,1.26015,1.26125,21800000.0
2009-04-21 23:13:00,1.26125,1.26135,1.26105,1.26125,11200000.0
2009-04-21 23:14:00,1.2612,1.2612,1.261,1.261,2800000.0
2009-04-21 23:15:00,1.2612,1.26135,1.2612,1.26135,4800000.0
2009-04-21 23:16:00,1.26115,1.26145,1.261,1.26145,6400000.0
2009-04-21 23:17:00,1.2615,1.2618,1.261,1.2617,21600000.0
2009-04-21 23:18:00,1.2617,1.2618,1.26135,1.2617,11200000.0
2009-04-21 23:19:00,1.26155,1.2618,1.26155,1.2618,4800000.0
2009-04-21 23:20:00,1.26185,1.26185,1.2615,1.26155,18800000.0
2009-04-21 23:21:00,1.2615,1.26255,1.2609,1.2614,14000000.0
2009-04-21 23:22:00,1.26115,1.2612,1.26095,1.26095,7200000.0
2009-04-21 23:23:00,1.2609,1.26235,1.26005,1.26155,22200000.0
2009-04-21 23:24:00,1.26185,1.262,1.26105,1.2618,8400000.0
2009-04-21 23:25:00,1.2619,1.26235,1.2618,1.2623,12600000.0
2009-04-21 23:26:00,1.26245,1.2626,1.26245,1.2625,9600000.0
2009-04-21 23:27:00,1.2617,1.262,1.26045,1.262,8600000.0
2009-04-21 23:28:00,1.2621,1.2623,1.26115,1.26215,20200000.0
2009-04-21 23:29:00,1.2623,1.26235,1.2608,1.2612,21000000.0
2009-04-21 23:30:00,1.2611,1.2616,1.2611,1.2616,8400000.0
2009-04-21 23:31:00,1.26175,1.262,1.26175,1.2619,8400000.0
2009-04-21 23:32:00,1.26185,1.2619,1.26115,1.2612,18200000.0
2009-04-21 23:33:00,1.2613,1.2613,1.2613,1.2613,1200000.0
2009-04-21 23:34:00,1.2602,1.26047,1.2602,1.26035,14400000.0
2009-04-21 23:35:00,1.26145,1.26195,1.2614,1.26195,14400000.0
2009-04-21 23:36:00,1.26215,1.26215,1.26215,1.26215,1200000.0
2009-04-21 23:37:00,1.2621,1.2633,1.2621,1.2633,24400000.0
2009-04-21 23:38:00,1.263,1.26345,1.26185,1.263,41400000.0
2009-04-21 23:39:00,1.2627,1.263,1.26155,1.26235,35200000.0
2009-04-21 23:40:00,1.2623,1.26265,1.26155,1.2622,27200000.0
2009-04-21 23:41:00,1.2621,1.2621,1.26125,1.26135,12400000.0
2009-04-21 23:42:00,1.2611,1.26145,1.26105,1.26115,12400000.0
2009-04-21 23:43:00,1.26115,1.26245,1.26115,1.26245,4800000.0
2009-04-21 23:44:00,1.2625,1.2631,1.2625,1.2626,11200000.0
2009-04-21 23:45:00,1.2628,1.2628,1.26125,1.26125,28800000.0
2009-04-21 23:46:00,1.2614,1.2618,1.2613,1.26135,11200000.0
2009-04-21 23:47:00,1.26145,1.26205,1.26145,1.26205,9600000.0
2009-04-21 23:48:00,1.262,1.262,1.2619,1.2619,3200000.0
2009-04-21 23:49:00,1.2622,1.26245,1.26205,1.26225,9600000.0
2009-04-21 23:50:00,1.2622,1.2622,1.26155,1.26155,8000000.0
2009-04-21 23:51:00,1.26175,1.262,1.26135,1.26165,49600000.0
2009-04-21 23:52:00,1.26215,1.2623,1.2615,1.262,41600000.0
2009-04-21 23:53:00,1.26205,1.26205,1.2617,1.2618,12800000.0
2009-04-21 23:54:00,1.2618,1.2619,1.2618,1.2618,12800000.0
2009-04-21 23:55:00,1.26175,1.2626,1.26145,1.26165,28400000.0
2009-04-21 23:56:00,1.26175,1.2618,1.2612,1.2614,24000000.0
2009-04-21 23:57:00,1.2613,1.2619,1.26115,1.2619,19200000.0
2009-04-21 23:58:00,1.2618,1.2618,1.26175,1.26175,14400000.0
2009-04-21 23:59:00,1.2617,1.26175,1.26165,1.26175,6400000.0
2009-04-22 00:00:00,1.2618,1.2618,1.26145,1.26155,16000000.0
2009-04-22 00:01:00,1.2617,1.2618,1.2611,1.26175,19200000.0
2009-04-22 00:02:00,1.26185,1.2619,1.26155,1.26175,44800000.0
2009-04-22 00:03:00,1.26175,1.26175,1.2614,1.26155,24000000.0
2009-04-22 00:04:00,1.26155,1.2616,1.26155,1.2616,3200000.0
2009-04-22 00:05:00,1.2615,1.2615,1.2615,1.2615,1600000.0
2009-04-22 00:06:00,1.2615,1.26155,1.2615,1.2615,8000000.0
2009-04-22 00:07:00,1.2615,1.2615,1.2615,1.2615,1600000.0
2009-04-22 00:08:00,1.26145,1.2615,1.26095,1.2614,28800000.0
2009-04-22 00:09:00,1.2613,1.2613,1.26,1.26095,25600000.0
2009-04-22 00:10:00,1.261,1.26185,1.261,1.2612,32000000.0
2009-04-22 00:11:00,1.2613,1.2616,1.2609,1.26145,54400000.0
2009-04-22 00:12:00,1.2616,1.2627,1.2615,1.2625,40000000.0
2009-04-22 00:13:00,1.26265,1.26265,1.2621,1.26255,78400000.0
2009-04-22 00:14:00,1.26265,1.26265,1.2618,1.2622,73200000.0
2009-04-22 00:15:00,1.2624,1.2624,1.2621,1.2622,28800000.0
2009-04-22 00:16:00,1.2623,1.2624,1.262,1.26235,43200000.0
2009-04-22 00:17:00,1.2622,1.2622,1.2617,1.26185,33600000.0
2009-04-22 00:18:00,1.26195,1.2626,1.2618,1.26245,64000000.0
2009-04-22 00:19:00,1.2625,1.2625,1.2618,1.26215,43200000.0
2009-04-22 00:20:00,1.2623,1.2623,1.2605,1.26085,43400000.0
2009-04-22 00:21:00,1.2605,1.262,1.2605,1.2619,34800000.0
2009-04-22 00:22:00,1.262,1.262,1.262,1.262,1600000.0
2009-04-22 00:23:00,1.2619,1.2625,1.2619,1.2625,41600000.0
2009-04-22 00:24:00,1.26265,1.26315,1.2618,1.2621,68800000.0
2009-04-22 00:25:00,1.26205,1.2629,1.26205,1.26245,70400000.0
2009-04-22 00:26:00,1.26245,1.2627,1.26245,1.2627,24000000.0
2009-04-22 00:27:00,1.26285,1.26295,1.26285,1.26295,8000000.0
2009-04-22 00:28:00,1.26295,1.26295,1.26295,1.26295,6400000.0
2009-04-22 00:29:00,1.26305,1.2633,1.26305,1.2633,9600000.0
2009-04-22 00:30:00,1.2633,1.2633,1.26305,1.2631,8000000.0
2009-04-22 00:31:00,1.263,1.26305,1.26295,1.26295,16000000.0
2009-04-22 00:32:00,1.26295,1.26325,1.26295,1.26315,19200000.0
2009-04-22 00:33:00,1.2632,1.2632,1.26205,1.2631,54400000.0
2009-04-22 00:34:00,1.2629,1.2629,1.26275,1.26285,12800000.0
2009-04-22 00:35:00,1.263,1.26305,1.26285,1.26305,12800000.0
2009-04-22 00:36:00,1.2631,1.26325,1.2631,1.26325,35200000.0
2009-04-22 00:37:00,1.26207,1.26217,1.26207,1.26212,9600000.0
2009-04-22 00:38:00,1.2633,1.2633,1.2631,1.2631,9600000.0
2009-04-22 00:39:00,1.26305,1.2635,1.2619,1.26265,32000000.0
2009-04-22 00:40:00,1.26265,1.2629,1.2613,1.26175,57600000.0
2009-04-22 00:41:00,1.2617,1.2625,1.26095,1.26125,67200000.0
2009-04-22 00:42:00,1.26125,1.26135,1.26105,1.26105,6400000.0
2009-04-22 00:43:00,1.2611,1.2619,1.2611,1.2619,26800000.0
2009-04-22 00:44:00,1.26185,1.26185,1.26165,1.26165,19200000.0
2009-04-22 00:45:00,1.26165,1.26165,1.26165,1.26165,1600000.0
2009-04-22 00:46:00,1.26165,1.26205,1.2616,1.2617,35200000.0
2009-04-22 00:47:00,1.2617,1.26215,1.26115,1.26215,60800000.0
2009-04-22 00:48:00,1.26225,1.26235,1.2612,1.2621,99200000.0
2009-04-22 00:49:00,1.26215,1.26215,1.2619,1.26205,16000000.0
2009-04-22 00:50:00,1.26215,1.2622,1.2621,1.2621,20800000.0
2009-04-22 00:51:00,1.26205,1.26215,1.26155,1.26215,78400000.0
2009-04-22 00:52:00,1.26215,1.26215,1.26175,1.262,49600000.0
2009-04-22 00:53:00,1.2621,1.26245,1.26205,1.26235,20800000.0
2009-04-22 00:54:00,1.26235,1.26245,1.26215,1.26215,25600000.0
2009-04-22 00:55:00,1.262,1.26255,1.26195,1.2625,73600000.0
2009-04-22 00:56:00,1.2625,1.2625,1.2622,1.26245,48000000.0
2009-04-22 00:57:00,1.26255,1.2632,1.26245,1.2628,65600000.0
2009-04-22 00:58:00,1.2628,1.26315,1.26275,1.26285,43200000.0
2009-04-22 00:59:00,1.2628,1.2642,1.2626,1.2639,91200000.0
2009-04-22 01:00:00,1.26425,1.26425,1.26275,1.263,96000000.0
2009-04-22 01:01:00,1.263,1.2635,1.263,1.26335,24000000.0
2009-04-22 01:02:00,1.26335,1.2635,1.2629,1.2635,20800000.0
2009-04-22 01:03:00,1.26325,1.2639,1.26285,1.2633,67200000.0
2009-04-22 01:04:00,1.2634,1.26365,1.26335,1.26335,20800000.0
2009-04-22 01:05:00,1.26295,1.2631,1.2626,1.26295,19200000.0
2009-04-22 01:06:00,1.26365,1.2637,1.263,1.26345,38400000.0
2009-04-22 01:07:00,1.2635,1.26355,1.26345,1.26355,6400000.0
2009-04-22 01:08:00,1.2635,1.2635,1.26345,1.2635,4800000.0
2009-04-22 01:09:00,1.2636,1.264,1.26325,1.2634,52800000.0
2009-04-22 01:10:00,1.2635,1.26365,1.2628,1.2628,108400000.0
2009-04-22 01:11:00,1.26255,1.2634,1.2624,1.26335,44800000.0
2009-04-22 01:12:00,1.2633,1.2633,1.26295,1.2631,24000000.0
2009-04-22 01:13:00,1.26325,1.2633,1.2631,1.26315,8000000.0
2009-04-22 01:14:00,1.2633,1.2633,1.2632,1.2633,4800000.0
2009-04-22 01:15:00,1.2631,1.26315,1.2626,1.2626,11200000.0
2009-04-22 01:16:00,1.26275,1.26275,1.26255,1.2626,8000000.0
2009-04-22 01:17:00,1.2623,1.2628,1.2623,1.2625,36800000.0
2009-04-22 01:18:00,1.2627,1.2627,1.2617,1.26185,46400000.0
2009-04-22 01:19:00,1.2621,1.26245,1.2618,1.26245,16000000.0
2009-04-22 01:20:00,1.2623,1.2626,1.2623,1.2625,11200000.0
2009-04-22 01:21:00,1.26245,1.26255,1.26245,1.2625,9600000.0
2009-04-22 01:22:00,1.2626,1.26285,1.26245,1.26285,16000000.0
2009-04-22 01:23:00,1.2628,1.2628,1.262,1.2625,36800000.0
2009-04-22 01:24:00,1.2626,1.26345,1.26245,1.26275,38400000.0
2009-04-22 01:25:00,1.26305,1.26335,1.26175,1.26185,62200000.0
2009-04-22 01:26:00,1.2625,1.2627,1.2617,1.2623,30000000.0
2009-04-22 01:27:00,1.26235,1.26235,1.2623,1.2623,6400000.0
2009-04-22 01:28:00,1.26235,1.26235,1.2623,1.2623,12800000.0
2009-04-22 01:29:00,1.2624,1.26265,1.2621,1.2624,24000000.0
2009-04-22 01:30:00,1.2626,1.26275,1.2626,1.26275,3200000.0
2009-04-22 01:31:00,1.26285,1.2632,1.2627,1.2627,32000000.0
2009-04-22 01:32:00,1.26285,1.2633,1.26275,1.263,19200000.0
2009-04-22 01:33:00,1.26305,1.26305,1.26255,1.26295,17600000.0
2009-04-22 01:34:00,1.26305,1.26355,1.2627,1.26315,30800000.0
2009-04-22 01:35:00,1.26335,1.26365,1.2633,1.26365,32000000.0
2009-04-22 01:36:00,1.26365,1.2637,1.26325,1.2634,38400000.0
2009-04-22 01:37:00,1.2634,1.2635,1.2634,1.2634,9600000.0
2009-04-22 01:38:00,1.26335,1.26345,1.263,1.263,14400000.0
2009-04-22 01:39:00,1.26305,1.264,1.26305,1.2634,72000000.0
2009-04-22 01:40:00,1.2635,1.264,1.2626,1.2638,123200000.0
2009-04-22 01:41:00,1.2636,1.264,1.2633,1.2635,67200000.0
2009-04-22 01:42:00,1.2636,1.2637,1.26315,1.26315,57600000.0
2009-04-22 01:43:00,1.2632,1.2632,1.2632,1.2632,1600000.0
2009-04-22 01:44:00,1.2631,1.2633,1.26295,1.26305,35200000.0
2009-04-22 01:45:00,1.263,1.2634,1.26285,1.2632,68800000.0
2009-04-22 01:46:00,1.26315,1.2633,1.26295,1.26295,72000000.0
2009-04-22 01:47:00,1.26295,1.263,1.26255,1.2628,32000000.0
2009-04-22 01:48:00,1.2627,1.26395,1.2624,1.26395,91200000.0
2009-04-22 01:49:00,1.26405,1.2646,1.26255,1.26405,104000000.0
2009-04-22 01:50:00,1.26415,1.2665,1.26395,1.26615,83200000.0
2009-04-22 01:51:00,1.26625,1.26625,1.26445,1.26495,88000000.0
2009-04-22 01:52:00,1.26495,1.26555,1.2645,1.2651,123200000.0
2009-04-22 01:53:00,1.2651,1.26645,1.26405,1.266,147200000.0
2009-04-22 01:54:00,1.266,1.26645,1.2648,1.2649,148800000.0
2009-04-22 01:55:00,1.26495,1.2655,1.2631,1.26325,86200000.0
2009-04-22 01:56:00,1.2634,1.2646,1.26325,1.26395,86400000.0
2009-04-22 01:57:00,1.26395,1.26435,1.2626,1.26305,92400000.0
2009-04-22 01:58:00,1.26305,1.26405,1.2622,1.264,98000000.0
2009-04-22 01:59:00,1.26385,1.26425,1.2616,1.2629,133200000.0
2009-04-22 02:00:00,1.2627,1.26395,1.26165,1.2637,145400000.0
2009-04-22 02:01:00,1.2636,1.2637,1.26255,1.26295,54400000.0
2009-04-22 02:02:00,1.26355,1.2637,1.26355,1.2637,17600000.0
2009-04-22 02:03:00,1.2637,1.26385,1.2636,1.26375,94400000.0
2009-04-22 02:04:00,1.2637,1.26395,1.2636,1.26375,67200000.0
2009-04-22 02:05:00,1.26385,1.26465,1.2636,1.2637,54400000.0
2009-04-22 02:06:00,1.2637,1.26385,1.26355,1.2637,65600000.0
2009-04-22 02:07:00,1.2637,1.2641,1.2636,1.264,36800000.0
2009-04-22 02:08:00,1.2639,1.26425,1.2638,1.264,46000000.0
2009-04-22 02:09:00,1.264,1.26415,1.26395,1.2641,20800000.0
2009-04-22 02:10:00,1.26435,1.26435,1.2636,1.26415,38400000.0
2009-04-22 02:11:00,1.2643,1.26495,1.2643,1.2646,28800000.0
2009-04-22 02:12:00,1.26465,1.2648,1.2638,1.264,49600000.0
2009-04-22 02:13:00,1.2641,1.26455,1.2635,1.26405,57400000.0
2009-04-22 02:14:00,1.26405,1.26455,1.26395,1.26395,30400000.0
2009-04-22 02:15:00,1.264,1.26405,1.26375,1.2638,22400000.0
2009-04-22 02:16:00,1.26375,1.2645,1.26375,1.26425,73600000.0
2009-04-22 02:17:00,1.26435,1.26455,1.2639,1.26405,54400000.0
2009-04-22 02:18:00,1.2638,1.2639,1.2632,1.2636,30400000.0
2009-04-22 02:19:00,1.26375,1.26375,1.26345,1.26375,40000000.0
2009-04-22 02:20:00,1.26365,1.2637,1.2632,1.2632,28800000.0
2009-04-22 02:21:00,1.2631,1.26355,1.26275,1.2635,66000000.0
2009-04-22 02:22:00,1.2635,1.2638,1.26335,1.2636,28800000.0
2009-04-22 02:23:00,1.2635,1.2635,1.2629,1.26315,35200000.0
2009-04-22 02:24:00,1.26335,1.2634,1.2632,1.26335,17600000.0
2009-04-22 02:25:00,1.26325,1.26325,1.2629,1.2631,9600000.0
2009-04-22 02:26:00,1.2633,1.2633,1.2619,1.26265,19200000.0
2009-04-22 02:27:00,1.2628,1.263,1.2626,1.263,9600000.0
2009-04-22 02:28:00,1.2631,1.2631,1.2628,1.2631,8000000.0
2009-04-22 02:29:00,1.263,1.2632,1.263,1.2631,16000000.0
2009-04-22 02:30:00,1.26315,1.26315,1.26275,1.26285,36800000.0
2009-04-22 02:31:00,1.26295,1.26295,1.2617,1.2617,27200000.0
2009-04-22 02:32:00,1.26175,1.26245,1.2614,1.26245,56000000.0
2009-04-22 02:33:00,1.2624,1.26265,1.2621,1.26265,35200000.0
2009-04-22 02:34:00,1.26275,1.26285,1.2624,1.2627,28800000.0
2009-04-22 02:35:00,1.2626,1.2631,1.2608,1.26175,84600000.0
2009-04-22 02:36:00,1.26225,1.2626,1.26195,1.26235,44800000.0
2009-04-22 02:37:00,1.2624,1.26255,1.26235,1.26235,11200000.0
2009-04-22 02:38:00,1.2624,1.2624,1.2616,1.2619,51200000.0
2009-04-22 02:39:00,1.2619,1.2627,1.2618,1.2627,46400000.0
2009-04-22 02:40:00,1.2624,1.26345,1.26215,1.2629,91200000.0
2009-04-22 02:41:00,1.263,1.26315,1.26215,1.26235,86400000.0
2009-04-22 02:42:00,1.2624,1.2638,1.26195,1.2631,86400000.0
2009-04-22 02:43:00,1.2631,1.26395,1.26225,1.2627,50800000.0
2009-04-22 02:44:00,1.2631,1.26355,1.26295,1.2634,49600000.0
2009-04-22 02:45:00,1.2635,1.2638,1.26335,1.26365,35200000.0
2009-04-22 02:46:00,1.2634,1.26355,1.26315,1.26345,59200000.0
2009-04-22 02:47:00,1.26335,1.2635,1.26265,1.26265,64000000.0
2009-04-22 02:48:00,1.26225,1.26355,1.262,1.26355,70400000.0
2009-04-22 02:49:00,1.26365,1.2638,1.26265,1.26325,41600000.0
2009-04-22 02:50:00,1.2632,1.26325,1.2626,1.2632,28800000.0
2009-04-22 02:51:00,1.2628,1.2636,1.26195,1.26295,47000000.0
2009-04-22 02:52:00,1.26295,1.26365,1.26295,1.2633,36800000.0
2009-04-22 02:53:00,1.26325,1.26385,1.2628,1.2636,60800000.0
2009-04-22 02:54:00,1.2632,1.26395,1.26265,1.26365,49600000.0
2009-04-22 02:55:00,1.2638,1.264,1.26205,1.2627,109600000.0
2009-04-22 02:56:00,1.2628,1.26355,1.26235,1.26325,62400000.0
2009-04-22 02:57:00,1.2633,1.26365,1.2633,1.26365,17600000.0
2009-04-22 02:58:00,1.2638,1.26435,1.26225,1.26225,82800000.0
2009-04-22 02:59:00,1.2626,1.26325,1.2626,1.26325,30400000.0
2009-04-22 03:00:00,1.26335,1.2645,1.26335,1.2644,22400000.0
2009-04-22 03:01:00,1.2644,1.2647,1.2628,1.26435,44200000.0
2009-04-22 03:02:00,1.26415,1.26435,1.26385,1.264,28800000.0
2009-04-22 03:03:00,1.26405,1.26405,1.2632,1.2634,47200000.0
2009-04-22 03:04:00,1.26335,1.26435,1.26275,1.26305,29200000.0
2009-04-22 03:05:00,1.2629,1.26385,1.2624,1.26265,38000000.0
2009-04-22 03:06:00,1.2627,1.26355,1.26245,1.26355,16000000.0
2009-04-22 03:07:00,1.26355,1.2641,1.26325,1.26405,17600000.0
2009-04-22 03:08:00,1.264,1.264,1.2623,1.2632,9400000.0
2009-04-22 03:09:00,1.26335,1.2641,1.263,1.2641,14400000.0
2009-04-22 03:10:00,1.2638,1.2638,1.26365,1.26375,8000000.0
2009-04-22 03:11:00,1.2639,1.26405,1.2637,1.2637,30400000.0
2009-04-22 03:12:00,1.26375,1.26385,1.2637,1.2637,11200000.0
2009-04-22 03:13:00,1.26375,1.26375,1.2637,1.26375,9600000.0
2009-04-22 03:14:00,1.2637,1.26385,1.2632,1.2632,41600000.0
2009-04-22 03:15:00,1.2631,1.26425,1.2631,1.2636,51200000.0
2009-04-22 03:16:00,1.26385,1.26445,1.26385,1.2642,40000000.0
2009-04-22 03:17:00,1.2642,1.2643,1.2641,1.2641,17600000.0
2009-04-22 03:18:00,1.26405,1.26515,1.2639,1.26515,42600000.0
2009-04-22 03:19:00,1.26525,1.26555,1.26425,1.26465,33600000.0
2009-04-22 03:20:00,1.26475,1.2655,1.2641,1.2653,46800000.0
2009-04-22 03:21:00,1.2651,1.2664,1.2651,1.266,46400000.0
2009-04-22 03:22:00,1.26605,1.26605,1.2653,1.26545,72800000.0
2009-04-22 03:23:00,1.2659,1.26635,1.26545,1.266,55600000.0
2009-04-22 03:24:00,1.2658,1.266,1.26485,1.26535,64000000.0
2009-04-22 03:25:00,1.26545,1.2661,1.26545,1.26555,60800000.0
2009-04-22 03:26:00,1.2658,1.2661,1.2658,1.2661,22400000.0
2009-04-22 03:27:00,1.26605,1.2666,1.26595,1.2665,25600000.0
2009-04-22 03:28:00,1.26655,1.267,1.26585,1.26635,20600000.0
2009-04-22 03:29:00,1.26655,1.26655,1.26495,1.2657,49000000.0
2009-04-22 03:30:00,1.2651,1.26625,1.26325,1.26615,84000000.0
2009-04-22 03:31:00,1.26615,1.2665,1.2655,1.26575,64800000.0
2009-04-22 03:32:00,1.26585,1.26645,1.2656,1.26645,81200000.0
2009-04-22 03:33:00,1.2664,1.2664,1.2635,1.2655,183200000.0
2009-04-22 03:34:00,1.2653,1.26585,1.264,1.26565,97200000.0
2009-04-22 03:35:00,1.26575,1.26575,1.2637,1.26475,86000000.0
2009-04-22 03:36:00,1.26525,1.2657,1.26405,1.2657,60600000.0
2009-04-22 03:37:00,1.26585,1.26655,1.2651,1.2658,70600000.0
2009-04-22 03:38:00,1.2658,1.2658,1.2645,1.26525,30600000.0
2009-04-22 03:39:00,1.2653,1.2658,1.2651,1.26545,40000000.0
2009-04-22 03:40:00,1.2655,1.26805,1.2637,1.26805,125000000.0
2009-04-22 03:41:00,1.26795,1.2682,1.2663,1.26665,70000000.0
2009-04-22 03:42:00,1.26665,1.26665,1.26435,1.26435,63000000.0
2009-04-22 03:43:00,1.2645,1.266,1.2638,1.2657,83800000.0
2009-04-22 03:44:00,1.26585,1.2675,1.26545,1.26695,52800000.0
2009-04-22 03:45:00,1.2671,1.2671,1.2658,1.2663,22200000.0
2009-04-22 03:46:00,1.2664,1.26645,1.26585,1.26585,33600000.0
2009-04-22 03:47:00,1.2659,1.26595,1.26555,1.2657,25600000.0
2009-04-22 03:48:00,1.2658,1.26615,1.2644,1.26565,46600000.0
2009-04-22 03:49:00,1.266,1.26665,1.266,1.26665,33600000.0
2009-04-22 03:50:00,1.2665,1.26675,1.2657,1.2666,62400000.0
2009-04-22 03:51:00,1.26665,1.2668,1.2661,1.2663,64000000.0
2009-04-22 03:52:00,1.2663,1.26675,1.2662,1.26665,83200000.0
2009-04-22 03:53:00,1.26655,1.2669,1.26565,1.26615,94400000.0
2009-04-22 03:54:00,1.266,1.26665,1.26595,1.2665,100800000.0
2009-04-22 03:55:00,1.26635,1.26635,1.26545,1.266,54400000.0
2009-04-22 03:56:00,1.2661,1.2671,1.2661,1.2668,72000000.0
2009-04-22 03:57:00,1.2668,1.26695,1.26665,1.2667,49600000.0
2009-04-22 03:58:00,1.2667,1.2669,1.26665,1.2668,41600000.0
2009-04-22 03:59:00,1.267,1.2673,1.26605,1.26615,51200000.0
2009-04-22 04:00:00,1.26615,1.26745,1.26605,1.2661,17600000.0
2009-04-22 04:01:00,1.266,1.267,1.2658,1.26595,52800000.0
2009-04-22 04:02:00,1.26615,1.26625,1.26585,1.26585,12800000.0
2009-04-22 04:03:00,1.2659,1.26645,1.2659,1.2661,36800000.0
2009-04-22 04:04:00,1.2661,1.2668,1.26605,1.26625,41600000.0
2009-04-22 04:05:00,1.26635,1.26675,1.2661,1.2664,46400000.0
2009-04-22 04:06:00,1.26655,1.26695,1.2664,1.26695,48000000.0
2009-04-22 04:07:00,1.26685,1.2675,1.2666,1.26705,54400000.0
2009-04-22 04:08:00,1.26705,1.26745,1.26655,1.26655,40000000.0
2009-04-22 04:09:00,1.2666,1.2666,1.2658,1.26595,32000000.0
2009-04-22 04:10:00,1.266,1.26675,1.2655,1.2667,60800000.0
2009-04-22 04:11:00,1.2664,1.26685,1.2662,1.26645,81600000.0
2009-04-22 04:12:00,1.26655,1.2669,1.26615,1.26615,57600000.0
2009-04-22 04:13:00,1.2662,1.26675,1.2662,1.2667,76800000.0
2009-04-22 04:14:00,1.26655,1.2668,1.26655,1.26665,64000000.0
2009-04-22 04:15:00,1.26665,1.26665,1.26625,1.26635,52800000.0
2009-04-22 04:16:00,1.2663,1.26635,1.2661,1.26635,30400000.0
2009-04-22 04:17:00,1.26635,1.2667,1.26635,1.2666,24000000.0
2009-04-22 04:18:00,1.2666,1.26695,1.26645,1.2666,43200000.0
2009-04-22 04:19:00,1.2666,1.26685,1.2666,1.2667,28800000.0
2009-04-22 04:20:00,1.26565,1.2657,1.26562,1.26567,14400000.0
2009-04-22 04:21:00,1.26675,1.2668,1.26675,1.2668,14400000.0
2009-04-22 04:22:00,1.26685,1.2675,1.2668,1.26695,56000000.0
2009-04-22 04:23:00,1.26685,1.26705,1.26685,1.26705,8000000.0
2009-04-22 04:24:00,1.2668,1.26725,1.2668,1.26715,36800000.0
2009-04-22 04:25:00,1.26715,1.26735,1.26695,1.26735,35200000.0
2009-04-22 04:26:00,1.2673,1.26745,1.2671,1.26745,14400000.0
2009-04-22 04:27:00,1.2674,1.2674,1.26705,1.2674,14400000.0
2009-04-22 04:28:00,1.2674,1.2674,1.2672,1.2672,6400000.0
2009-04-22 04:29:00,1.2673,1.2674,1.2673,1.2674,9600000.0
2009-04-22 04:30:00,1.26745,1.26745,1.2671,1.2672,28800000.0
2009-04-22 04:31:00,1.2673,1.2673,1.2666,1.2666,12800000.0
2009-04-22 04:32:00,1.26675,1.26675,1.26675,1.26675,3200000.0
2009-04-22 04:33:00,1.26685,1.26725,1.26645,1.26645,32000000.0
2009-04-22 04:34:00,1.2666,1.2669,1.2666,1.26685,24000000.0
2009-04-22 04:35:00,1.26695,1.26695,1.26665,1.2669,9600000.0
2009-04-22 04:36:00,1.2667,1.2671,1.2666,1.2667,38400000.0
2009-04-22 04:37:00,1.2666,1.26675,1.2659,1.26625,75200000.0
2009-04-22 04:38:00,1.26635,1.26635,1.26635,1.26635,3200000.0
2009-04-22 04:39:00,1.26635,1.26655,1.2647,1.26595,69800000.0
2009-04-22 04:40:00,1.2661,1.26635,1.2657,1.266,52800000.0
2009-04-22 04:41:00,1.2663,1.2666,1.2659,1.26655,41600000.0
2009-04-22 04:42:00,1.2664,1.26645,1.26605,1.26605,30400000.0
2009-04-22 04:43:00,1.26615,1.2662,1.266,1.266,16000000.0
2009-04-22 04:44:00,1.2661,1.26625,1.26605,1.2662,25600000.0
2009-04-22 04:45:00,1.26625,1.2664,1.26605,1.26605,33600000.0
2009-04-22 04:46:00,1.26605,1.26605,1.26575,1.266,24000000.0
2009-04-22 04:47:00,1.26595,1.26605,1.26595,1.26605,3200000.0
2009-04-22 04:48:00,1.26605,1.26645,1.2657,1.26645,22400000.0
2009-04-22 04:49:00,1.26645,1.26655,1.26645,1.26655,4800000.0
2009-04-22 04:50:00,1.26665,1.26695,1.26585,1.2663,22400000.0
2009-04-22 04:51:00,1.26625,1.2664,1.26615,1.2664,8000000.0
2009-04-22 04:52:00,1.26645,1.2666,1.26645,1.26655,8000000.0
2009-04-22 04:53:00,1.2666,1.26685,1.26645,1.26645,20800000.0
2009-04-22 04:54:00,1.2664,1.26705,1.26635,1.2667,35200000.0
2009-04-22 04:55:00,1.26685,1.26705,1.26685,1.267,25600000.0
2009-04-22 04:56:00,1.26705,1.26715,1.2668,1.26705,25600000.0
2009-04-22 04:57:00,1.2671,1.2673,1.26685,1.267,38400000.0
2009-04-22 04:58:00,1.26695,1.26705,1.26695,1.267,4800000.0
2009-04-22 04:59:00,1.2668,1.26695,1.2668,1.2669,11200000.0
2009-04-22 05:00:00,1.26695,1.26695,1.26695,1.26695,1600000.0
2009-04-22 05:01:00,1.267,1.267,1.2667,1.26675,14400000.0
2009-04-22 05:02:00,1.26675,1.26675,1.2663,1.2663,22400000.0
2009-04-22 05:03:00,1.2663,1.26715,1.2663,1.26715,24000000.0
2009-04-22 05:04:00,1.2672,1.26745,1.2672,1.2673,12800000.0
2009-04-22 05:05:00,1.2672,1.2674,1.2672,1.2674,8000000.0
2009-04-22 05:06:00,1.2674,1.2674,1.2669,1.26715,48000000.0
2009-04-22 05:07:00,1.26715,1.2672,1.26705,1.26705,8000000.0
2009-04-22 05:08:00,1.26705,1.26715,1.2665,1.2669,59200000.0
2009-04-22 05:09:00,1.26685,1.2671,1.26685,1.2671,6400000.0
2009-04-22 05:10:00,1.26695,1.267,1.26695,1.267,4800000.0
2009-04-22 05:11:00,1.2671,1.2672,1.26695,1.26695,8000000.0
2009-04-22 05:12:00,1.26705,1.26725,1.26695,1.26715,25600000.0
2009-04-22 05:13:00,1.2671,1.26755,1.26695,1.26755,35200000.0
2009-04-22 05:14:00,1.26765,1.26765,1.26645,1.26645,22400000.0
2009-04-22 05:15:00,1.26665,1.26665,1.26665,1.26665,1600000.0
2009-04-22 05:16:00,1.26675,1.2672,1.26665,1.2672,4800000.0
2009-04-22 05:17:00,1.26745,1.26745,1.267,1.267,8000000.0
2009-04-22 05:18:00,1.2669,1.2669,1.2669,1.2669,4800000.0
2009-04-22 05:19:00,1.2669,1.267,1.2668,1.2669,32000000.0
2009-04-22 05:20:00,1.2669,1.26695,1.2667,1.2669,30400000.0
2009-04-22 05:21:00,1.2669,1.2669,1.2667,1.2667,27200000.0
2009-04-22 05:22:00,1.2668,1.26695,1.2668,1.26695,16000000.0
2009-04-22 05:23:00,1.26695,1.26695,1.26665,1.26665,20800000.0
2009-04-22 05:24:00,1.2667,1.2668,1.26665,1.26665,17600000.0
2009-04-22 05:25:00,1.26675,1.267,1.26675,1.267,4800000.0
2009-04-22 05:26:00,1.2669,1.26765,1.26685,1.2675,41200000.0
2009-04-22 05:27:00,1.2674,1.2674,1.2668,1.2669,8000000.0
2009-04-22 05:28:00,1.26685,1.26735,1.26685,1.2673,16000000.0
2009-04-22 05:29:00,1.26745,1.26765,1.26705,1.2673,40000000.0
2009-04-22 05:30:00,1.26745,1.2676,1.26725,1.26745,43200000.0
2009-04-22 05:31:00,1.2664,1.26645,1.2663,1.2663,46400000.0
2009-04-22 05:32:00,1.26705,1.26745,1.26705,1.2672,46400000.0
2009-04-22 05:33:00,1.26685,1.2673,1.2665,1.26655,62400000.0
2009-04-22 05:34:00,1.2666,1.2669,1.26655,1.26665,51200000.0
2009-04-22 05:35:00,1.26665,1.26675,1.2663,1.2664,72000000.0
2009-04-22 05:36:00,1.26655,1.2667,1.2664,1.2665,16000000.0
2009-04-22 05:37:00,1.2665,1.26665,1.2665,1.26665,9600000.0
2009-04-22 05:38:00,1.26665,1.2667,1.26655,1.2667,32000000.0
2009-04-22 05:39:00,1.2666,1.26725,1.2666,1.26705,72000000.0
2009-04-22 05:40:00,1.2671,1.2671,1.2668,1.2669,14400000.0
2009-04-22 05:41:00,1.26655,1.26705,1.26645,1.2669,49600000.0
2009-04-22 05:42:00,1.267,1.267,1.2669,1.2669,6400000.0
2009-04-22 05:43:00,1.267,1.267,1.2663,1.26645,44800000.0
2009-04-22 05:44:00,1.26615,1.26715,1.26615,1.2669,59200000.0
2009-04-22 05:45:00,1.2667,1.2674,1.266,1.2667,72000000.0
2009-04-22 05:46:00,1.26685,1.26715,1.266,1.26615,70400000.0
2009-04-22 05:47:00,1.26625,1.26665,1.2658,1.26615,80000000.0
2009-04-22 05:48:00,1.2663,1.26665,1.2663,1.2665,59000000.0
2009-04-22 05:49:00,1.26665,1.26705,1.26595,1.2669,56000000.0
2009-04-22 05:50:00,1.26705,1.26715,1.2662,1.26635,91200000.0
2009-04-22 05:51:00,1.2663,1.26645,1.26625,1.26625,12800000.0
2009-04-22 05:52:00,1.26645,1.26665,1.26595,1.2664,30400000.0
2009-04-22 05:53:00,1.2665,1.2666,1.26595,1.26595,46400000.0
2009-04-22 05:54:00,1.2661,1.2663,1.26585,1.26625,48000000.0
2009-04-22 05:55:00,1.2663,1.26675,1.2663,1.26665,19200000.0
2009-04-22 05:56:00,1.26675,1.2668,1.26615,1.2662,22400000.0
2009-04-22 05:57:00,1.2663,1.2663,1.26625,1.26625,17600000.0
2009-04-22 05:58:00,1.2663,1.2668,1.2661,1.2667,35200000.0
2009-04-22 05:59:00,1.26665,1.26675,1.26665,1.26665,9600000.0
2009-04-22 06:00:00,1.2666,1.26665,1.26645,1.26645,9600000.0
2009-04-22 06:01:00,1.2667,1.2675,1.26655,1.2674,20800000.0
2009-04-22 06:02:00,1.26725,1.26725,1.26665,1.2669,22400000.0
2009-04-22 06:03:00,1.26685,1.26695,1.26645,1.2665,25600000.0
2009-04-22 06:04:00,1.26655,1.26655,1.2663,1.26635,16000000.0
2009-04-22 06:05:00,1.26645,1.26705,1.26645,1.26705,12800000.0
2009-04-22 06:06:00,1.2671,1.2671,1.26645,1.26675,46400000.0
2009-04-22 06:07:00,1.2669,1.26695,1.26615,1.26675,52800000.0
2009-04-22 06:08:00,1.26695,1.267,1.26625,1.26625,39600000.0
2009-04-22 06:09:00,1.2663,1.2666,1.2663,1.2664,25600000.0
2009-04-22 06:10:00,1.2663,1.2663,1.2661,1.2662,7800000.0
2009-04-22 06:11:00,1.26625,1.26625,1.2657,1.26615,67400000.0
2009-04-22 06:12:00,1.26615,1.26635,1.26565,1.26565,71800000.0
2009-04-22 06:13:00,1.26565,1.2665,1.26505,1.26605,65600000.0
2009-04-22 06:14:00,1.26565,1.26625,1.2651,1.26545,55600000.0
2009-04-22 06:15:00,1.2658,1.26655,1.2658,1.26655,54400000.0
2009-04-22 06:16:00,1.2662,1.2665,1.26595,1.2662,27200000.0
2009-04-22 06:17:00,1.2661,1.26645,1.26495,1.26645,77600000.0
2009-04-22 06:18:00,1.26635,1.26745,1.26555,1.2663,112400000.0
2009-04-22 06:19:00,1.2663,1.26695,1.2663,1.2664,50600000.0
2009-04-22 06:20:00,1.26645,1.2673,1.2664,1.2673,11200000.0
2009-04-22 06:21:00,1.267,1.26745,1.26665,1.26715,42800000.0
2009-04-22 06:22:00,1.26715,1.2672,1.2671,1.2672,4800000.0
2009-04-22 06:23:00,1.2672,1.2672,1.26705,1.2672,20800000.0
2009-04-22 06:24:00,1.26725,1.26725,1.2666,1.26695,38400000.0
2009-04-22 06:25:00,1.26695,1.26755,1.26645,1.26645,24000000.0
2009-04-22 06:26:00,1.26635,1.26635,1.26545,1.26615,60800000.0
2009-04-22 06:27:00,1.26615,1.26665,1.26525,1.2662,81600000.0
2009-04-22 06:28:00,1.26625,1.2664,1.2648,1.2648,36800000.0
2009-04-22 06:29:00,1.26475,1.2663,1.2647,1.26555,27000000.0
2009-04-22 06:30:00,1.2657,1.26605,1.26555,1.26605,19200000.0
2009-04-22 06:31:00,1.2659,1.2665,1.2654,1.2664,75200000.0
2009-04-22 06:32:00,1.26615,1.2669,1.26565,1.2668,124600000.0
2009-04-22 06:33:00,1.26685,1.26685,1.2659,1.26625,37600000.0
2009-04-22 06:34:00,1.26625,1.2666,1.2659,1.26605,34400000.0
2009-04-22 06:35:00,1.26615,1.2665,1.2658,1.2658,39800000.0
2009-04-22 06:36:00,1.26575,1.26635,1.2655,1.2662,40000000.0
2009-04-22 06:37:00,1.26615,1.26625,1.266,1.26615,12800000.0
2009-04-22 06:38:00,1.2662,1.26655,1.2662,1.26635,19200000.0
2009-04-22 06:39:00,1.2664,1.2671,1.2658,1.2671,33600000.0
2009-04-22 06:40:00,1.267,1.267,1.26575,1.26625,63600000.0
2009-04-22 06:41:00,1.2663,1.26675,1.2663,1.26645,36800000.0
2009-04-22 06:42:00,1.2666,1.26665,1.266,1.266,52800000.0
2009-04-22 06:43:00,1.266,1.2665,1.266,1.26605,30400000.0
2009-04-22 06:44:00,1.26625,1.26695,1.26625,1.2665,43200000.0
2009-04-22 06:45:00,1.2666,1.2671,1.26605,1.26615,41600000.0
2009-04-22 06:46:00,1.26615,1.26615,1.2656,1.2659,56000000.0
2009-04-22 06:47:00,1.26605,1.2667,1.26605,1.2667,60000000.0
2009-04-22 06:48:00,1.26665,1.26665,1.26635,1.2665,33600000.0
2009-04-22 06:49:00,1.26665,1.2668,1.26665,1.26665,22400000.0
2009-04-22 06:51:00,1.26665,1.26665,1.2666,1.2666,9600000.0
2009-04-22 06:52:00,1.26635,1.26645,1.26585,1.2663,22400000.0
2009-04-22 06:53:00,1.2662,1.2665,1.26615,1.26645,12800000.0
2009-04-22 06:54:00,1.26635,1.2671,1.26585,1.2671,75600000.0
2009-04-22 06:55:00,1.2672,1.2672,1.26655,1.26655,24000000.0
2009-04-22 06:56:00,1.26655,1.2667,1.26655,1.2666,27400000.0
2009-04-22 06:57:00,1.2667,1.2669,1.2666,1.26675,57200000.0
2009-04-22 06:58:00,1.26685,1.26685,1.2666,1.2667,20800000.0
2009-04-22 06:59:00,1.2667,1.26685,1.2666,1.2666,34600000.0
2009-04-22 07:00:00,1.2666,1.26665,1.26645,1.2665,16000000.0
2009-04-22 07:01:00,1.26655,1.2668,1.2662,1.2664,20800000.0
2009-04-22 07:02:00,1.2665,1.26665,1.2659,1.2659,108800000.0
2009-04-22 07:03:00,1.2659,1.26605,1.26525,1.2653,68200000.0
2009-04-22 07:04:00,1.2653,1.2662,1.2651,1.2658,111000000.0
2009-04-22 07:05:00,1.26545,1.26675,1.26515,1.26615,122600000.0
2009-04-22 07:06:00,1.2663,1.2664,1.26585,1.26585,59000000.0
2009-04-22 07:07:00,1.266,1.26625,1.2659,1.26625,18400000.0
2009-04-22 07:08:00,1.26625,1.2666,1.26625,1.2666,46000000.0
2009-04-22 07:09:00,1.2664,1.26735,1.2664,1.26715,41000000.0
2009-04-22 07:11:00,1.26715,1.26715,1.26635,1.26685,65600000.0
2009-04-22 07:12:00,1.2669,1.2669,1.26645,1.2666,25400000.0
2009-04-22 07:13:00,1.26655,1.2667,1.26645,1.2667,24400000.0
2009-04-22 07:14:00,1.2667,1.2668,1.26645,1.26665,37000000.0
2009-04-22 07:15:00,1.2665,1.26665,1.2664,1.26645,16800000.0
2009-04-22 07:16:00,1.2664,1.2666,1.26615,1.26625,16000000.0
2009-04-22 07:17:00,1.2664,1.26645,1.2664,1.26645,2000000.0
2009-04-22 07:18:00,1.26645,1.26675,1.26645,1.26665,16000000.0
2009-04-22 07:19:00,1.26695,1.26725,1.26635,1.26645,56200000.0
2009-04-22 07:20:00,1.26645,1.2666,1.2662,1.2662,32200000.0
2009-04-22 07:21:00,1.26625,1.26625,1.26625,1.26625,23000000.0
2009-04-22 07:22:00,1.26625,1.26625,1.26625,1.26625,7200000.0
2009-04-22 07:23:00,1.26625,1.26625,1.2662,1.26625,3600000.0
2009-04-22 07:24:00,1.26625,1.2664,1.26625,1.2664,11000000.0
2009-04-22 07:25:00,1.26635,1.26635,1.26635,1.26635,1600000.0
2009-04-22 07:26:00,1.26625,1.26625,1.26625,1.26625,2800000.0
2009-04-22 07:27:00,1.26625,1.26625,1.26625,1.26625,8800000.0
2009-04-22 07:28:00,1.26625,1.26635,1.26625,1.26625,4400000.0
2009-04-22 07:29:00,1.26635,1.26635,1.26625,1.26625,10200000.0
2009-04-22 07:30:00,1.26625,1.2668,1.26615,1.2666,45800000.0
2009-04-22 07:31:00,1.2666,1.2667,1.2662,1.26625,23800000.0
2009-04-22 07:32:00,1.2663,1.2664,1.26625,1.2664,7400000.0
2009-04-22 07:33:00,1.26645,1.2665,1.26625,1.26625,28600000.0
2009-04-22 07:34:00,1.26625,1.26635,1.26625,1.26635,14200000.0
2009-04-22 07:35:00,1.26625,1.26675,1.2661,1.2661,30600000.0
2009-04-22 07:36:00,1.26605,1.2663,1.26545,1.2661,41600000.0
2009-04-22 07:37:00,1.2662,1.2663,1.2661,1.2661,16000000.0
2009-04-22 07:38:00,1.26615,1.2664,1.26595,1.2664,30400000.0
2009-04-22 07:39:00,1.2664,1.2667,1.266,1.26645,76800000.0
2009-04-22 07:40:00,1.26645,1.2665,1.26595,1.26615,53800000.0
2009-04-22 07:41:00,1.26625,1.2665,1.2659,1.2663,40200000.0
2009-04-22 07:42:00,1.2664,1.26645,1.2664,1.26645,13000000.0
2009-04-22 07:43:00,1.26645,1.26645,1.26645,1.26645,6000000.0
2009-04-22 07:44:00,1.26645,1.26655,1.26645,1.26655,20200000.0
2009-04-22 07:45:00,1.26655,1.2667,1.26645,1.26645,22800000.0
2009-04-22 07:46:00,1.26645,1.26645,1.26645,1.26645,12000000.0
2009-04-22 07:47:00,1.26645,1.26645,1.26645,1.26645,5000000.0
2009-04-22 07:48:00,1.2663,1.2665,1.26615,1.26645,46800000.0
2009-04-22 07:49:00,1.26645,1.26655,1.26645,1.26645,18200000.0
2009-04-22 07:50:00,1.26645,1.26645,1.26645,1.26645,21000000.0
2009-04-22 07:51:00,1.26645,1.26645,1.26645,1.26645,27000000.0
2009-04-22 07:52:00,1.26645,1.26645,1.2654,1.26635,29200000.0
2009-04-22 07:53:00,1.26635,1.2664,1.265,1.2663,32400000.0
2009-04-22 07:54:00,1.26645,1.2667,1.266,1.2665,45000000.0
2009-04-22 07:55:00,1.2665,1.26675,1.2664,1.2664,36800000.0
2009-04-22 07:56:00,1.26645,1.2668,1.2663,1.2666,32000000.0
2009-04-22 07:57:00,1.26625,1.26645,1.26605,1.26605,33800000.0
2009-04-22 07:58:00,1.26615,1.26625,1.26615,1.26615,16800000.0
2009-04-22 07:59:00,1.2662,1.26675,1.26605,1.2664,25600000.0
2009-04-22 08:00:00,1.26645,1.2666,1.26605,1.26615,56200000.0
2009-04-22 08:01:00,1.2662,1.2665,1.2662,1.2665,38000000.0
2009-04-22 08:02:00,1.2665,1.26715,1.2664,1.267,91200000.0
2009-04-22 08:03:00,1.26705,1.2671,1.26665,1.2669,41200000.0
2009-04-22 08:04:00,1.267,1.267,1.2661,1.26615,92400000.0
2009-04-22 08:05:00,1.26615,1.2666,1.2661,1.26655,105800000.0
2009-04-22 08:06:00,1.2665,1.267,1.26605,1.2664,77200000.0
2009-04-22 08:07:00,1.26645,1.26655,1.2663,1.2663,55400000.0
2009-04-22 08:08:00,1.2665,1.2665,1.26615,1.26615,56600000.0
2009-04-22 08:09:00,1.26615,1.26615,1.26495,1.26555,78600000.0
2009-04-22 08:10:00,1.26555,1.26585,1.26535,1.2654,82000000.0
2009-04-22 08:11:00,1.2654,1.2654,1.2651,1.2652,48000000.0
2009-04-22 08:12:00,1.26545,1.26585,1.26535,1.26565,43200000.0
2009-04-22 08:13:00,1.26565,1.26605,1.2646,1.26485,151000000.0
2009-04-22 08:14:00,1.26505,1.2665,1.2646,1.26535,89800000.0
2009-04-22 08:15:00,1.26535,1.26615,1.26525,1.2661,66800000.0
2009-04-22 08:16:00,1.26605,1.2661,1.2655,1.26575,56400000.0
2009-04-22 08:17:00,1.26585,1.2666,1.2657,1.2666,46800000.0
2009-04-22 08:18:00,1.2666,1.26685,1.26615,1.26635,93800000.0
2009-04-22 08:19:00,1.26645,1.2671,1.26595,1.2669,87600000.0
2009-04-22 08:20:00,1.2664,1.26695,1.2664,1.26685,59800000.0
2009-04-22 08:21:00,1.2668,1.2669,1.2663,1.2665,30200000.0
2009-04-22 08:22:00,1.2663,1.2663,1.2651,1.2655,99600000.0
2009-04-22 08:23:00,1.266,1.26615,1.266,1.26615,24000000.0
2009-04-22 08:24:00,1.26615,1.26615,1.26615,1.26615,16000000.0
2009-04-22 08:25:00,1.26615,1.26635,1.26545,1.26565,81600000.0
2009-04-22 08:26:00,1.26585,1.26635,1.2654,1.266,100000000.0
2009-04-22 08:27:00,1.2661,1.26705,1.2661,1.26665,47000000.0
2009-04-22 08:28:00,1.2668,1.2674,1.26625,1.2665,107400000.0
2009-04-22 08:29:00,1.2664,1.267,1.26625,1.267,89600000.0
2009-04-22 08:30:00,1.26695,1.26705,1.2667,1.2667,52200000.0
2009-04-22 08:31:00,1.26665,1.26685,1.26655,1.2667,62400000.0
2009-04-22 08:32:00,1.26645,1.2673,1.26645,1.26685,90800000.0
2009-04-22 08:33:00,1.26685,1.26735,1.2666,1.2666,47600000.0
2009-04-22 08:34:00,1.2666,1.2672,1.2665,1.26665,31200000.0
2009-04-22 08:35:00,1.2666,1.267,1.2664,1.2664,83600000.0
2009-04-22 08:36:00,1.2666,1.26705,1.2664,1.2665,35400000.0
2009-04-22 08:37:00,1.2665,1.26685,1.2665,1.26665,63800000.0
2009-04-22 08:38:00,1.2668,1.26735,1.2665,1.2668,116200000.0
2009-04-22 08:39:00,1.2668,1.267,1.2664,1.2664,43200000.0
2009-04-22 08:40:00,1.2665,1.2665,1.26615,1.2663,100800000.0
2009-04-22 08:41:00,1.2663,1.2666,1.2662,1.2666,89600000.0
2009-04-22 08:42:00,1.2666,1.2666,1.2661,1.2661,24000000.0
2009-04-22 08:43:00,1.26615,1.2663,1.26595,1.26615,60800000.0
2009-04-22 08:44:00,1.26625,1.26695,1.26595,1.26655,152800000.0
2009-04-22 08:45:00,1.2667,1.2667,1.26585,1.2659,71000000.0
2009-04-22 08:46:00,1.266,1.2663,1.266,1.26615,29800000.0
2009-04-22 08:47:00,1.26615,1.26615,1.26485,1.26525,71000000.0
2009-04-22 08:48:00,1.2653,1.2658,1.2652,1.26555,84800000.0
2009-04-22 08:49:00,1.2655,1.26625,1.265,1.26575,77800000.0
2009-04-22 08:50:00,1.2657,1.26585,1.26545,1.26575,59200000.0
2009-04-22 08:51:00,1.26585,1.266,1.2656,1.26565,44800000.0
2009-04-22 08:52:00,1.26595,1.26645,1.26535,1.26565,67000000.0
2009-04-22 08:53:00,1.26565,1.266,1.265,1.2653,134000000.0
2009-04-22 08:54:00,1.26505,1.2659,1.26505,1.2657,82600000.0
2009-04-22 08:55:00,1.2659,1.2663,1.26545,1.26565,92600000.0
2009-04-22 08:56:00,1.26565,1.26575,1.26495,1.2651,150400000.0
2009-04-22 08:57:00,1.26525,1.26625,1.2651,1.266,131200000.0
2009-04-22 08:58:00,1.2661,1.2665,1.26545,1.2662,151800000.0
2009-04-22 08:59:00,1.2661,1.26665,1.26585,1.26665,67800000.0
2009-04-22 09:00:00,1.26665,1.2677,1.26665,1.26745,162800000.0
2009-04-22 09:01:00,1.26735,1.26795,1.26625,1.2668,185800000.0
2009-04-22 09:02:00,1.2669,1.268,1.26665,1.26745,125800000.0
2009-04-22 09:03:00,1.2673,1.2678,1.2662,1.26645,103000000.0
2009-04-22 09:04:00,1.26655,1.26715,1.26615,1.2667,130600000.0
2009-04-22 09:05:00,1.2668,1.2673,1.2663,1.2672,108400000.0
2009-04-22 09:06:00,1.26735,1.26785,1.267,1.2673,115800000.0
2009-04-22 09:07:00,1.2675,1.2677,1.2669,1.2669,128200000.0
2009-04-22 09:08:00,1.2668,1.2676,1.26675,1.2674,113600000.0
2009-04-22 09:09:00,1.2672,1.2678,1.26645,1.2673,120000000.0
2009-04-22 09:10:00,1.2671,1.2677,1.2657,1.2657,135400000.0
2009-04-22 09:11:00,1.2658,1.26615,1.26565,1.2661,66200000.0
2009-04-22 09:12:00,1.26605,1.2668,1.26565,1.26655,161400000.0
2009-04-22 09:13:00,1.2665,1.26685,1.2658,1.2658,160000000.0
2009-04-22 09:14:00,1.2658,1.26765,1.2653,1.2671,185600000.0
2009-04-22 09:15:00,1.2671,1.2679,1.2667,1.26705,139800000.0
2009-04-22 09:16:00,1.26695,1.26715,1.26655,1.26675,81200000.0
2009-04-22 09:17:00,1.26675,1.2669,1.26595,1.26595,52600000.0
2009-04-22 09:18:00,1.26595,1.2669,1.26575,1.26665,110000000.0
2009-04-22 09:19:00,1.26655,1.26715,1.26625,1.26665,128400000.0
2009-04-22 09:20:00,1.2666,1.2675,1.2658,1.26615,181200000.0
2009-04-22 09:21:00,1.26615,1.2663,1.2656,1.26585,107200000.0
2009-04-22 09:22:00,1.266,1.2664,1.26545,1.26595,80600000.0
2009-04-22 09:23:00,1.26585,1.26605,1.2658,1.26605,38400000.0
2009-04-22 09:24:00,1.26605,1.2661,1.2659,1.266,60800000.0
2009-04-22 09:25:00,1.26595,1.26665,1.26495,1.26575,108400000.0
2009-04-22 09:26:00,1.26575,1.26605,1.2651,1.2651,71200000.0
2009-04-22 09:27:00,1.2651,1.2664,1.26495,1.2655,126000000.0
2009-04-22 09:28:00,1.2655,1.2663,1.2653,1.2663,42800000.0
2009-04-22 09:29:00,1.26645,1.26675,1.26615,1.26645,58600000.0
2009-04-22 09:30:00,1.2661,1.2666,1.266,1.26655,68200000.0
2009-04-22 09:31:00,1.26655,1.26655,1.26605,1.26605,48400000.0
2009-04-22 09:32:00,1.26605,1.26615,1.2659,1.26595,52800000.0
2009-04-22 09:33:00,1.2659,1.26605,1.2658,1.26595,23400000.0
2009-04-22 09:34:00,1.2659,1.26615,1.26585,1.2661,38200000.0
2009-04-22 09:35:00,1.26615,1.26665,1.2661,1.26665,108800000.0
2009-04-22 09:36:00,1.26665,1.267,1.26645,1.26675,74600000.0
2009-04-22 09:37:00,1.2667,1.2667,1.26625,1.26635,91000000.0
2009-04-22 09:38:00,1.26635,1.26675,1.26565,1.2661,140200000.0
2009-04-22 09:39:00,1.26625,1.267,1.26625,1.2668,141200000.0
2009-04-22 09:40:00,1.26675,1.2671,1.26625,1.2671,116200000.0
2009-04-22 09:41:00,1.2671,1.2671,1.2671,1.2671,28000000.0
2009-04-22 09:42:00,1.2671,1.2671,1.26575,1.26645,88800000.0
2009-04-22 09:43:00,1.26635,1.26675,1.26575,1.26575,65000000.0
2009-04-22 09:44:00,1.26585,1.2659,1.2653,1.2657,57600000.0
2009-04-22 09:45:00,1.2658,1.26645,1.2652,1.2657,121000000.0
2009-04-22 09:46:00,1.26585,1.2663,1.2656,1.26625,81000000.0
2009-04-22 09:47:00,1.2659,1.26665,1.2656,1.26665,179200000.0
2009-04-22 09:48:00,1.26665,1.26715,1.26655,1.26665,81000000.0
2009-04-22 09:49:00,1.267,1.26725,1.2663,1.26645,124000000.0
2009-04-22 09:50:00,1.26645,1.26645,1.26525,1.2659,111000000.0
2009-04-22 09:51:00,1.266,1.26605,1.2655,1.2655,76200000.0
2009-04-22 09:52:00,1.2656,1.26595,1.26555,1.2657,33000000.0
2009-04-22 09:53:00,1.2657,1.2659,1.26475,1.26535,112200000.0
2009-04-22 09:54:00,1.26545,1.2657,1.2648,1.2649,49400000.0
2009-04-22 09:55:00,1.26495,1.26575,1.26455,1.2654,130400000.0
2009-04-22 09:56:00,1.2655,1.26605,1.26495,1.26555,79600000.0
2009-04-22 09:57:00,1.26555,1.2669,1.26555,1.266,90600000.0
2009-04-22 09:58:00,1.26605,1.26625,1.265,1.2655,111400000.0
2009-04-22 09:59:00,1.2654,1.2662,1.2646,1.2662,104000000.0
2009-04-22 10:00:00,1.26605,1.26625,1.26485,1.265,111000000.0
2009-04-22 10:01:00,1.2649,1.2655,1.2647,1.265,97600000.0
2009-04-22 10:02:00,1.26515,1.26525,1.265,1.26525,64000000.0
2009-04-22 10:03:00,1.2651,1.26545,1.26445,1.2648,101200000.0
2009-04-22 10:04:00,1.26485,1.2659,1.26475,1.26525,137000000.0
2009-04-22 10:05:00,1.2654,1.26575,1.2651,1.26555,84000000.0
2009-04-22 10:06:00,1.26555,1.26555,1.2649,1.2649,67200000.0
2009-04-22 10:07:00,1.2649,1.2658,1.26475,1.2658,75200000.0
2009-04-22 10:08:00,1.2657,1.26605,1.2656,1.26585,104000000.0
2009-04-22 10:09:00,1.266,1.2661,1.2655,1.2659,56000000.0
2009-04-22 10:10:00,1.26585,1.26635,1.26565,1.26605,73200000.0
2009-04-22 10:11:00,1.26615,1.2669,1.266,1.2669,67200000.0
2009-04-22 10:12:00,1.2669,1.26695,1.2653,1.26615,82800000.0
2009-04-22 10:13:00,1.2662,1.2675,1.26565,1.2663,81800000.0
2009-04-22 10:14:00,1.26625,1.26695,1.26625,1.26665,99600000.0
2009-04-22 10:15:00,1.26655,1.26665,1.26615,1.26625,43200000.0
2009-04-22 10:16:00,1.2662,1.267,1.26545,1.26665,116200000.0
2009-04-22 10:17:00,1.2668,1.26695,1.2665,1.2668,33000000.0
2009-04-22 10:18:00,1.2668,1.2668,1.2659,1.26665,84800000.0
2009-04-22 10:19:00,1.2666,1.26695,1.26615,1.26625,40000000.0
2009-04-22 10:20:00,1.2663,1.26655,1.2658,1.2659,59600000.0
2009-04-22 10:21:00,1.2658,1.2659,1.2655,1.2655,37800000.0
2009-04-22 10:22:00,1.2656,1.26585,1.26555,1.26565,16000000.0
2009-04-22 10:23:00,1.2659,1.2659,1.2656,1.26565,21800000.0
2009-04-22 10:24:00,1.26595,1.2665,1.26585,1.26605,102400000.0
2009-04-22 10:25:00,1.2657,1.26665,1.26565,1.2665,48000000.0
2009-04-22 10:26:00,1.26665,1.267,1.26565,1.26585,63400000.0
2009-04-22 10:27:00,1.26565,1.2667,1.2654,1.26665,130400000.0
2009-04-22 10:28:00,1.26655,1.26755,1.26655,1.2675,81200000.0
2009-04-22 10:29:00,1.26755,1.2679,1.2669,1.2673,67600000.0
2009-04-22 10:30:00,1.2673,1.2682,1.26645,1.2672,140200000.0
2009-04-22 10:31:00,1.2672,1.26735,1.26715,1.26715,37800000.0
2009-04-22 10:32:00,1.26715,1.26745,1.2666,1.2673,84600000.0
2009-04-22 10:33:00,1.26735,1.26735,1.2664,1.26645,73600000.0
2009-04-22 10:34:00,1.2664,1.2667,1.2659,1.26605,73600000.0
2009-04-22 10:35:00,1.26605,1.26715,1.2659,1.26635,79000000.0
2009-04-22 10:36:00,1.26645,1.26745,1.26615,1.2671,108200000.0
2009-04-22 10:37:00,1.26725,1.26725,1.2664,1.2664,41600000.0
2009-04-22 10:38:00,1.2664,1.26685,1.26525,1.26685,113400000.0
2009-04-22 10:39:00,1.26675,1.26685,1.26655,1.2667,45200000.0
2009-04-22 10:40:00,1.26675,1.26695,1.26655,1.26675,81400000.0
2009-04-22 10:41:00,1.2667,1.26715,1.2665,1.26715,69800000.0
2009-04-22 10:42:00,1.26705,1.26725,1.26685,1.2671,94600000.0
2009-04-22 10:43:00,1.26705,1.2675,1.26665,1.26665,69800000.0
2009-04-22 10:44:00,1.26675,1.26755,1.2666,1.2674,57600000.0
2009-04-22 10:45:00,1.26755,1.2676,1.26635,1.2665,94400000.0
2009-04-22 10:46:00,1.2665,1.26725,1.2664,1.2669,68000000.0
2009-04-22 10:47:00,1.2668,1.26705,1.2664,1.26705,42800000.0
2009-04-22 10:48:00,1.26705,1.268,1.26685,1.26685,126800000.0
2009-04-22 10:49:00,1.26685,1.26725,1.26685,1.26695,61600000.0
2009-04-22 10:50:00,1.2669,1.26705,1.26635,1.2665,59800000.0
2009-04-22 10:51:00,1.2665,1.2671,1.2665,1.2666,66200000.0
2009-04-22 10:52:00,1.2666,1.2667,1.26555,1.26635,93800000.0
2009-04-22 10:53:00,1.26615,1.26725,1.266,1.267,88000000.0
2009-04-22 10:54:00,1.267,1.2676,1.26655,1.26755,64200000.0
2009-04-22 10:55:00,1.2677,1.26845,1.26755,1.268,105200000.0
2009-04-22 10:56:00,1.2682,1.2689,1.2677,1.2688,133600000.0
2009-04-22 10:57:00,1.2689,1.2692,1.2688,1.26885,89200000.0
2009-04-22 10:58:00,1.26885,1.26945,1.26875,1.26885,108400000.0
2009-04-22 10:59:00,1.26885,1.269,1.26805,1.2688,133800000.0
2009-04-22 11:00:00,1.26865,1.2689,1.26845,1.2685,81600000.0
2009-04-22 11:01:00,1.26865,1.26945,1.26795,1.26945,87600000.0
2009-04-22 11:02:00,1.2691,1.26935,1.2688,1.2691,57600000.0
2009-04-22 11:03:00,1.26905,1.26945,1.2681,1.2681,110400000.0
2009-04-22 11:04:00,1.2681,1.2687,1.26775,1.2682,144000000.0
2009-04-22 11:05:00,1.26825,1.2685,1.26795,1.2685,48000000.0
2009-04-22 11:06:00,1.2685,1.2693,1.2685,1.26915,86400000.0
2009-04-22 11:07:00,1.26925,1.2693,1.2688,1.2691,107200000.0
2009-04-22 11:08:00,1.26895,1.2692,1.2688,1.269,89600000.0
2009-04-22 11:09:00,1.269,1.2693,1.26835,1.2689,113800000.0
2009-04-22 11:10:00,1.26895,1.26915,1.2687,1.2691,67200000.0
2009-04-22 11:11:00,1.2692,1.26945,1.26865,1.26935,167400000.0
2009-04-22 11:12:00,1.2692,1.2696,1.2691,1.2693,113600000.0
2009-04-22 11:13:00,1.2693,1.2695,1.26885,1.26935,113000000.0
2009-04-22 11:14:00,1.26945,1.2699,1.2691,1.26935,108800000.0
2009-04-22 11:15:00,1.2694,1.26975,1.26835,1.2685,132800000.0
2009-04-22 11:16:00,1.26855,1.26975,1.2681,1.26975,74600000.0
2009-04-22 11:17:00,1.2691,1.2691,1.26865,1.26895,76800000.0
2009-04-22 11:18:00,1.26895,1.2693,1.2688,1.2693,49600000.0
2009-04-22 11:19:00,1.2693,1.2693,1.26855,1.2692,93800000.0
2009-04-22 11:20:00,1.26935,1.26935,1.2688,1.269,59600000.0
2009-04-22 11:21:00,1.26895,1.2695,1.26855,1.2692,77800000.0
2009-04-22 11:22:00,1.2692,1.26935,1.26845,1.26875,77200000.0
2009-04-22 11:23:00,1.26865,1.2687,1.2683,1.2683,48000000.0
2009-04-22 11:24:00,1.26835,1.2686,1.2683,1.2683,16000000.0
2009-04-22 11:25:00,1.26835,1.26865,1.2683,1.26845,38400000.0
2009-04-22 11:26:00,1.2686,1.26885,1.2684,1.26885,24000000.0
2009-04-22 11:27:00,1.269,1.26915,1.26885,1.269,64000000.0
2009-04-22 11:28:00,1.26895,1.26895,1.26845,1.26865,50600000.0
2009-04-22 11:29:00,1.26875,1.26905,1.26845,1.26875,70400000.0
2009-04-22 11:30:00,1.26875,1.26875,1.26825,1.2683,19200000.0
2009-04-22 11:31:00,1.2683,1.26905,1.26795,1.2688,63400000.0
2009-04-22 11:32:00,1.26875,1.2689,1.2684,1.26845,31400000.0
2009-04-22 11:33:00,1.26845,1.26865,1.2684,1.26855,36200000.0
2009-04-22 11:34:00,1.26845,1.26865,1.2683,1.2684,61200000.0
2009-04-22 11:35:00,1.2684,1.26895,1.26815,1.2685,65200000.0
2009-04-22 11:36:00,1.2685,1.2685,1.2682,1.26845,70000000.0
2009-04-22 11:37:00,1.2685,1.269,1.2684,1.26895,28800000.0
2009-04-22 11:38:00,1.26855,1.26925,1.26775,1.26885,123600000.0
2009-04-22 11:39:00,1.26875,1.2689,1.26855,1.2689,33000000.0
2009-04-22 11:40:00,1.26895,1.26935,1.26765,1.26855,79400000.0
2009-04-22 11:41:00,1.26855,1.2691,1.26795,1.2691,76800000.0
2009-04-22 11:42:00,1.2691,1.2691,1.2689,1.2689,17600000.0
2009-04-22 11:43:00,1.2689,1.2696,1.26845,1.26945,95800000.0
2009-04-22 11:44:00,1.26935,1.26965,1.2684,1.26905,49600000.0
2009-04-22 11:45:00,1.269,1.2694,1.2689,1.2691,77400000.0
2009-04-22 11:46:00,1.2691,1.26945,1.2688,1.26905,74000000.0
2009-04-22 11:47:00,1.2691,1.26925,1.2688,1.2691,80000000.0
2009-04-22 11:48:00,1.26905,1.26905,1.26775,1.26815,94400000.0
2009-04-22 11:49:00,1.2681,1.26875,1.268,1.26875,76000000.0
2009-04-22 11:50:00,1.26875,1.26895,1.2686,1.26895,35200000.0
2009-04-22 11:51:00,1.26895,1.2693,1.2683,1.26895,84200000.0
2009-04-22 11:52:00,1.269,1.2693,1.269,1.26925,52800000.0
2009-04-22 11:53:00,1.26915,1.2693,1.2689,1.2689,16000000.0
2009-04-22 11:54:00,1.2689,1.269,1.2687,1.269,35200000.0
2009-04-22 11:55:00,1.269,1.26905,1.2683,1.26885,54400000.0
2009-04-22 11:56:00,1.2689,1.26905,1.2684,1.269,51600000.0
2009-04-22 11:57:00,1.2692,1.26935,1.26895,1.2691,22000000.0
2009-04-22 11:58:00,1.269,1.26985,1.26875,1.26935,37400000.0
2009-04-22 11:59:00,1.2694,1.2694,1.2693,1.2693,29000000.0
2009-04-22 12:00:00,1.26935,1.2696,1.2684,1.2684,58400000.0
2009-04-22 12:01:00,1.2684,1.2684,1.2681,1.2684,38000000.0
2009-04-22 12:02:00,1.2684,1.2685,1.2681,1.26845,33400000.0
2009-04-22 12:03:00,1.2683,1.26875,1.2683,1.26875,17600000.0
2009-04-22 12:04:00,1.26875,1.26895,1.2686,1.2687,46800000.0
2009-04-22 12:05:00,1.26829,1.26935,1.26811,1.26827,108800000.0
2009-04-22 12:06:00,1.26818,1.26827,1.26746,1.26753,108800000.0
2009-04-22 12:07:00,1.26787,1.26919,1.26787,1.26892,108800000.0
2009-04-22 12:08:00,1.26902,1.26922,1.26861,1.26877,108800000.0
2009-04-22 12:09:00,1.269,1.2691,1.2678,1.26825,108800000.0
2009-04-22 12:10:00,1.26825,1.2692,1.268,1.26895,105600000.0
2009-04-22 12:11:00,1.2686,1.26985,1.2685,1.2695,65600000.0
2009-04-22 12:12:00,1.26985,1.27015,1.2691,1.26995,90400000.0
2009-04-22 12:13:00,1.2698,1.2701,1.2692,1.2692,83200000.0
2009-04-22 12:14:00,1.2695,1.2704,1.2695,1.27035,51200000.0
2009-04-22 12:15:00,1.27035,1.2704,1.26925,1.2693,73800000.0
2009-04-22 12:16:00,1.26925,1.26925,1.2684,1.26895,72000000.0
2009-04-22 12:17:00,1.2688,1.26895,1.26835,1.2684,124200000.0
2009-04-22 12:18:00,1.2682,1.2688,1.26815,1.2688,36800000.0
2009-04-22 12:19:00,1.26885,1.26885,1.26835,1.26835,41600000.0
2009-04-22 12:20:00,1.26845,1.26895,1.26805,1.2687,76800000.0
2009-04-22 12:21:00,1.2686,1.2697,1.2686,1.26925,43200000.0
2009-04-22 12:22:00,1.26935,1.2694,1.2682,1.26835,53800000.0
2009-04-22 12:23:00,1.2685,1.26885,1.2685,1.2687,72000000.0
2009-04-22 12:24:00,1.2687,1.2687,1.2684,1.26865,73000000.0
2009-04-22 12:25:00,1.26845,1.26925,1.26805,1.26885,81000000.0
2009-04-22 12:26:00,1.269,1.26905,1.2687,1.269,41600000.0
2009-04-22 12:27:00,1.26885,1.26885,1.2684,1.2686,17600000.0
2009-04-22 12:28:00,1.26835,1.26845,1.26815,1.26845,17600000.0
2009-04-22 12:29:00,1.2685,1.2685,1.2684,1.2684,3200000.0
2009-04-22 12:30:00,1.2685,1.2685,1.26795,1.26795,26600000.0
2009-04-22 12:31:00,1.26815,1.26855,1.2678,1.26855,60800000.0
2009-04-22 12:32:00,1.2685,1.26855,1.2672,1.2674,89400000.0
2009-04-22 12:33:00,1.26715,1.268,1.26715,1.2678,49800000.0
2009-04-22 12:34:00,1.26775,1.26865,1.2677,1.26855,66000000.0
2009-04-22 12:35:00,1.26845,1.26845,1.26835,1.26845,12800000.0
2009-04-22 12:36:00,1.26835,1.26835,1.26805,1.2681,24000000.0
2009-04-22 12:37:00,1.26805,1.26835,1.2678,1.2678,32000000.0
2009-04-22 12:38:00,1.26785,1.26935,1.2678,1.26915,46000000.0
2009-04-22 12:39:00,1.2691,1.2697,1.2691,1.2697,33600000.0
2009-04-22 12:40:00,1.26965,1.2701,1.2694,1.26955,65000000.0
2009-04-22 12:41:00,1.2697,1.26985,1.2692,1.26945,36800000.0
2009-04-22 12:42:00,1.26945,1.26945,1.2692,1.2692,34000000.0
2009-04-22 12:43:00,1.2694,1.26945,1.2692,1.26945,24000000.0
2009-04-22 12:44:00,1.26955,1.27005,1.2695,1.26995,51200000.0
2009-04-22 12:45:00,1.26995,1.27005,1.2682,1.26835,45400000.0
2009-04-22 12:46:00,1.2679,1.26855,1.2679,1.26855,36200000.0
2009-04-22 12:47:00,1.26845,1.2694,1.2681,1.2685,37400000.0
2009-04-22 12:48:00,1.2694,1.2695,1.2682,1.2694,50400000.0
2009-04-22 12:49:00,1.2693,1.2693,1.26795,1.26885,43200000.0
2009-04-22 12:50:00,1.26895,1.26895,1.268,1.26855,23600000.0
2009-04-22 12:51:00,1.26855,1.26915,1.26855,1.26885,22400000.0
2009-04-22 12:52:00,1.2688,1.26935,1.2688,1.26925,49200000.0
2009-04-22 12:53:00,1.26915,1.2696,1.26835,1.26935,75200000.0
2009-04-22 12:54:00,1.26935,1.26975,1.2687,1.2688,103200000.0
2009-04-22 12:55:00,1.2687,1.2696,1.2687,1.26885,94200000.0
2009-04-22 12:56:00,1.26885,1.26915,1.26875,1.2688,40600000.0
2009-04-22 12:57:00,1.2687,1.2698,1.2687,1.2694,67600000.0
2009-04-22 12:58:00,1.2695,1.2696,1.26785,1.26835,101800000.0
2009-04-22 12:59:00,1.2682,1.2689,1.2681,1.26855,121000000.0
2009-04-22 13:00:00,1.2686,1.2687,1.26785,1.2685,67800000.0
2009-04-22 13:01:00,1.2685,1.2685,1.2681,1.2682,20800000.0
2009-04-22 13:02:00,1.2681,1.2682,1.26785,1.2679,34200000.0
2009-04-22 13:03:00,1.268,1.2681,1.26755,1.26785,71000000.0
2009-04-22 13:04:00,1.26765,1.2678,1.26765,1.2677,17000000.0
2009-04-22 13:05:00,1.2676,1.26775,1.2676,1.26775,12200000.0
2009-04-22 13:06:00,1.2677,1.26845,1.2675,1.2681,54800000.0
2009-04-22 13:07:00,1.26805,1.26815,1.2679,1.2681,33800000.0
2009-04-22 13:08:00,1.26785,1.2685,1.26775,1.26775,11200000.0
2009-04-22 13:09:00,1.2679,1.26885,1.2678,1.2684,31200000.0
2009-04-22 13:10:00,1.2685,1.2686,1.2684,1.26855,28800000.0
2009-04-22 13:11:00,1.2685,1.26855,1.2683,1.26845,40000000.0
2009-04-22 13:12:00,1.26845,1.2685,1.268,1.26805,80000000.0
2009-04-22 13:13:00,1.26805,1.2682,1.268,1.268,17600000.0
2009-04-22 13:14:00,1.26805,1.26805,1.26755,1.26755,6400000.0
2009-04-22 13:15:00,1.2677,1.2679,1.26755,1.26755,22400000.0
2009-04-22 13:16:00,1.2675,1.26845,1.267,1.2683,73600000.0
2009-04-22 13:17:00,1.26845,1.26845,1.26795,1.2682,40000000.0
2009-04-22 13:18:00,1.26795,1.2691,1.26795,1.2688,55600000.0
2009-04-22 13:19:00,1.26895,1.2693,1.26805,1.26815,29400000.0
2009-04-22 13:20:00,1.2682,1.26835,1.26755,1.26835,71000000.0
2009-04-22 13:21:00,1.26835,1.2685,1.2666,1.2667,78400000.0
2009-04-22 13:22:00,1.2668,1.2668,1.26635,1.2665,23800000.0
2009-04-22 13:23:00,1.2665,1.26695,1.2665,1.26685,12600000.0
2009-04-22 13:24:00,1.26685,1.2671,1.26685,1.26695,16000000.0
2009-04-22 13:25:00,1.2673,1.26785,1.2673,1.2677,36800000.0
2009-04-22 13:26:00,1.2676,1.269,1.2676,1.2679,111200000.0
2009-04-22 13:27:00,1.26795,1.26795,1.2674,1.2679,30000000.0
2009-04-22 13:28:00,1.2681,1.2681,1.26755,1.2679,28800000.0
2009-04-22 13:29:00,1.268,1.26805,1.2679,1.26805,12800000.0
2009-04-22 13:30:00,1.268,1.268,1.2668,1.26735,79400000.0
2009-04-22 13:31:00,1.26745,1.2679,1.26735,1.26765,56800000.0
2009-04-22 13:32:00,1.2676,1.2676,1.2673,1.2673,28800000.0
2009-04-22 13:33:00,1.2674,1.2674,1.266,1.2661,72000000.0
2009-04-22 13:34:00,1.26605,1.26745,1.26605,1.26745,54400000.0
2009-04-22 13:35:00,1.26735,1.2677,1.26695,1.2672,70600000.0
2009-04-22 13:36:00,1.2672,1.2675,1.2672,1.2675,30400000.0
2009-04-22 13:37:00,1.2675,1.2678,1.26745,1.26755,33600000.0
2009-04-22 13:38:00,1.2676,1.2679,1.2676,1.2678,60800000.0
2009-04-22 13:39:00,1.2679,1.2679,1.2676,1.26765,27200000.0
2009-04-22 13:40:00,1.26745,1.26795,1.2674,1.2674,89400000.0
2009-04-22 13:41:00,1.26735,1.2674,1.2673,1.2673,17600000.0
2009-04-22 13:42:00,1.2663,1.26675,1.26565,1.26605,105800000.0
2009-04-22 13:43:00,1.2662,1.2662,1.26535,1.26575,118600000.0
2009-04-22 13:44:00,1.26575,1.26705,1.26565,1.26665,42800000.0
2009-04-22 13:45:00,1.26675,1.26705,1.2664,1.26655,36800000.0
2009-04-22 13:46:00,1.26645,1.2672,1.2664,1.26705,43200000.0
2009-04-22 13:47:00,1.2671,1.2671,1.26675,1.26675,25600000.0
2009-04-22 13:48:00,1.2669,1.26705,1.26625,1.267,57600000.0
2009-04-22 13:49:00,1.26645,1.26705,1.26635,1.26635,68400000.0
2009-04-22 13:50:00,1.2665,1.2667,1.2662,1.2664,110400000.0
2009-04-22 13:51:00,1.2664,1.26675,1.2663,1.26675,78400000.0
2009-04-22 13:52:00,1.2668,1.2668,1.26675,1.26675,17600000.0
2009-04-22 13:53:00,1.2666,1.2674,1.2665,1.2674,64000000.0
2009-04-22 13:54:00,1.26745,1.2681,1.2668,1.26705,102400000.0
2009-04-22 13:55:00,1.2671,1.26805,1.2669,1.2671,94400000.0
2009-04-22 13:56:00,1.2672,1.26725,1.2659,1.26625,96800000.0
2009-04-22 13:57:00,1.2663,1.26635,1.26555,1.26595,64000000.0
2009-04-22 13:58:00,1.2659,1.26645,1.26545,1.26645,83600000.0
2009-04-22 13:59:00,1.26645,1.26675,1.2656,1.2659,146000000.0
2009-04-22 14:00:00,1.26585,1.2662,1.26515,1.2659,98800000.0
2009-04-22 14:01:00,1.2658,1.2659,1.265,1.26575,65200000.0
2009-04-22 14:02:00,1.2658,1.26585,1.2643,1.2656,160800000.0
2009-04-22 14:03:00,1.2651,1.2666,1.265,1.2656,139200000.0
2009-04-22 14:04:00,1.2656,1.2656,1.26445,1.2652,112000000.0
2009-04-22 14:05:00,1.2652,1.26655,1.26505,1.26655,84200000.0
2009-04-22 14:06:00,1.26655,1.26655,1.26485,1.2657,118400000.0
2009-04-22 14:07:00,1.26575,1.26745,1.26525,1.2669,136400000.0
2009-04-22 14:08:00,1.2664,1.267,1.26555,1.26655,79200000.0
2009-04-22 14:09:00,1.2666,1.26705,1.26605,1.2667,111600000.0
2009-04-22 14:10:00,1.2667,1.26685,1.26535,1.2663,144000000.0
2009-04-22 14:11:00,1.2664,1.26695,1.26605,1.26625,98600000.0
2009-04-22 14:12:00,1.2664,1.2669,1.26615,1.2663,68800000.0
2009-04-22 14:13:00,1.2664,1.2666,1.2659,1.266,53800000.0
2009-04-22 14:14:00,1.26625,1.26655,1.2655,1.26605,62400000.0
2009-04-22 14:15:00,1.26605,1.2663,1.26575,1.2658,103800000.0
2009-04-22 14:16:00,1.26575,1.266,1.2651,1.2653,62400000.0
2009-04-22 14:17:00,1.2652,1.26565,1.26475,1.26505,101600000.0
2009-04-22 14:18:00,1.2645,1.26585,1.2645,1.26585,101400000.0
2009-04-22 14:19:00,1.2658,1.2658,1.26505,1.2656,84800000.0
2009-04-22 14:20:00,1.2657,1.26625,1.2645,1.26465,175600000.0
2009-04-22 14:21:00,1.26485,1.2649,1.2638,1.2638,145200000.0
2009-04-22 14:22:00,1.26375,1.26455,1.2636,1.26435,138200000.0
2009-04-22 14:23:00,1.26445,1.26505,1.26355,1.2644,108400000.0
2009-04-22 14:24:00,1.26445,1.26525,1.26435,1.2649,86400000.0
2009-04-22 14:25:00,1.26495,1.2651,1.2638,1.26415,92200000.0
2009-04-22 14:26:00,1.2642,1.26535,1.2642,1.2652,131200000.0
2009-04-22 14:27:00,1.2654,1.2659,1.2654,1.26555,86400000.0
2009-04-22 14:28:00,1.26535,1.26545,1.26385,1.2644,90800000.0
2009-04-22 14:29:00,1.2642,1.265,1.264,1.2647,64000000.0
2009-04-22 14:30:00,1.2645,1.26495,1.2642,1.26425,110400000.0
2009-04-22 14:31:00,1.2643,1.26485,1.264,1.2642,97600000.0
2009-04-22 14:32:00,1.2642,1.2649,1.2638,1.2649,106000000.0
2009-04-22 14:33:00,1.26485,1.2652,1.2635,1.2644,160000000.0
2009-04-22 14:34:00,1.26445,1.26475,1.26385,1.26415,74600000.0
2009-04-22 14:35:00,1.26405,1.26415,1.26335,1.26345,78400000.0
2009-04-22 14:36:00,1.26355,1.26415,1.26335,1.26415,70400000.0
2009-04-22 14:37:00,1.2642,1.2642,1.2628,1.26375,113200000.0
2009-04-22 14:38:00,1.26385,1.26445,1.26295,1.26345,139200000.0
2009-04-22 14:39:00,1.26355,1.26395,1.26315,1.26355,101200000.0
2009-04-22 14:40:00,1.26365,1.2647,1.2634,1.2635,66600000.0
2009-04-22 14:41:00,1.2637,1.2644,1.2637,1.26425,59200000.0
2009-04-22 14:42:00,1.2643,1.26475,1.2642,1.26475,65600000.0
2009-04-22 14:43:00,1.26485,1.26495,1.26405,1.26415,158400000.0
2009-04-22 14:44:00,1.2643,1.26465,1.2641,1.2643,84800000.0
2009-04-22 14:45:00,1.2644,1.26475,1.2644,1.2646,64000000.0
2009-04-22 14:46:00,1.2645,1.26465,1.2644,1.26465,64000000.0
2009-04-22 14:47:00,1.26465,1.26465,1.26375,1.2639,137600000.0
2009-04-22 14:48:00,1.264,1.265,1.2637,1.2646,116800000.0
2009-04-22 14:49:00,1.26475,1.26505,1.2635,1.26405,116200000.0
2009-04-22 14:50:00,1.264,1.2645,1.26355,1.2641,86400000.0
2009-04-22 14:51:00,1.26405,1.26505,1.264,1.26465,62400000.0
2009-04-22 14:52:00,1.2645,1.26485,1.26345,1.2639,103400000.0
2009-04-22 14:53:00,1.264,1.2646,1.2633,1.2633,83000000.0
2009-04-22 14:54:00,1.26345,1.26425,1.26325,1.26425,58000000.0
2009-04-22 14:55:00,1.2643,1.2643,1.26345,1.26345,57600000.0
2009-04-22 14:56:00,1.26355,1.2639,1.26315,1.26345,39400000.0
2009-04-22 14:57:00,1.2635,1.2635,1.2628,1.26295,17600000.0
2009-04-22 14:58:00,1.263,1.26335,1.2628,1.26335,46600000.0
2009-04-22 14:59:00,1.26335,1.26385,1.26315,1.26385,94400000.0
2009-04-22 15:00:00,1.26395,1.2644,1.26355,1.26375,68200000.0
2009-04-22 15:01:00,1.2639,1.26435,1.26345,1.26355,84800000.0
2009-04-22 15:02:00,1.2637,1.2641,1.26325,1.26355,57600000.0
2009-04-22 15:03:00,1.2636,1.26485,1.2631,1.2647,140800000.0
2009-04-22 15:04:00,1.2645,1.2647,1.26345,1.26385,206000000.0
2009-04-22 15:05:00,1.26395,1.26405,1.2628,1.2634,121200000.0
2009-04-22 15:06:00,1.26325,1.2637,1.263,1.26315,126400000.0
2009-04-22 15:07:00,1.26315,1.26385,1.26235,1.26245,144400000.0
2009-04-22 15:08:00,1.2625,1.26255,1.26215,1.26245,85400000.0
2009-04-22 15:09:00,1.26245,1.2628,1.2616,1.26215,127600000.0
2009-04-22 15:10:00,1.26235,1.2633,1.26225,1.26295,134400000.0
2009-04-22 15:11:00,1.26325,1.2638,1.26305,1.2632,75200000.0
2009-04-22 15:12:00,1.26325,1.26355,1.2626,1.2631,165000000.0
2009-04-22 15:13:00,1.2635,1.26375,1.26275,1.26285,69200000.0
2009-04-22 15:14:00,1.2629,1.26375,1.26245,1.26325,101000000.0
2009-04-22 15:15:00,1.2636,1.26415,1.2632,1.2641,153000000.0
2009-04-22 15:16:00,1.2641,1.2645,1.2637,1.26425,100200000.0
2009-04-22 15:17:00,1.2642,1.26475,1.264,1.26475,76800000.0
2009-04-22 15:18:00,1.26475,1.2649,1.2639,1.26395,65600000.0
2009-04-22 15:19:00,1.264,1.26485,1.2639,1.2646,66800000.0
2009-04-22 15:20:00,1.2645,1.2649,1.2644,1.2648,73000000.0
2009-04-22 15:21:00,1.2647,1.2647,1.2638,1.2642,115200000.0
2009-04-22 15:22:00,1.264,1.26485,1.2637,1.2648,128000000.0
2009-04-22 15:23:00,1.26475,1.26485,1.2638,1.26395,89000000.0
2009-04-22 15:24:00,1.2641,1.26475,1.2625,1.2626,113200000.0
2009-04-22 15:25:00,1.2625,1.26425,1.26245,1.26385,164800000.0
2009-04-22 15:26:00,1.2639,1.26455,1.2635,1.26435,124800000.0
2009-04-22 15:27:00,1.26465,1.2648,1.26295,1.26475,146400000.0
2009-04-22 15:28:00,1.26425,1.2648,1.2639,1.26435,103400000.0
2009-04-22 15:29:00,1.26405,1.26455,1.26325,1.264,114800000.0
2009-04-22 15:30:00,1.26405,1.2646,1.2633,1.2638,159400000.0
2009-04-22 15:31:00,1.2641,1.26465,1.2637,1.2645,139200000.0
2009-04-22 15:32:00,1.2646,1.265,1.2641,1.265,129000000.0
2009-04-22 15:33:00,1.265,1.2656,1.26425,1.26505,145800000.0
2009-04-22 15:34:00,1.2651,1.26555,1.2644,1.26475,79600000.0
2009-04-22 15:35:00,1.2648,1.266,1.2648,1.2655,145800000.0
2009-04-22 15:36:00,1.2655,1.2661,1.2649,1.26575,172800000.0
2009-04-22 15:37:00,1.2657,1.2664,1.26445,1.2652,152800000.0
2009-04-22 15:38:00,1.26515,1.2653,1.264,1.2644,152000000.0
2009-04-22 15:39:00,1.26455,1.26585,1.2643,1.26585,188200000.0
2009-04-22 15:40:00,1.2658,1.2662,1.26415,1.2644,124400000.0
2009-04-22 15:41:00,1.2645,1.26545,1.2644,1.26525,136000000.0
2009-04-22 15:42:00,1.26535,1.26625,1.2653,1.2659,84800000.0
2009-04-22 15:43:00,1.2656,1.26615,1.2654,1.26565,120000000.0
2009-04-22 15:44:00,1.26575,1.26715,1.26575,1.26715,116800000.0
2009-04-22 15:45:00,1.2668,1.26705,1.2659,1.2667,86400000.0
2009-04-22 15:46:00,1.26665,1.2672,1.26615,1.267,65600000.0
2009-04-22 15:47:00,1.2671,1.2672,1.2666,1.2672,91200000.0
2009-04-22 15:48:00,1.2673,1.26775,1.26655,1.2673,174400000.0
2009-04-22 15:49:00,1.26725,1.26775,1.266,1.2676,162400000.0
2009-04-22 15:50:00,1.2676,1.2682,1.26665,1.26765,183800000.0
2009-04-22 15:51:00,1.26765,1.2685,1.2671,1.2675,178200000.0
2009-04-22 15:52:00,1.2672,1.2679,1.2663,1.26685,199200000.0
2009-04-22 15:53:00,1.26685,1.2683,1.26685,1.2677,164800000.0
2009-04-22 15:54:00,1.2678,1.2682,1.26725,1.26805,159000000.0
2009-04-22 15:55:00,1.2681,1.26855,1.2677,1.26845,139200000.0
2009-04-22 15:56:00,1.26855,1.2686,1.26715,1.2683,127200000.0
2009-04-22 15:57:00,1.2683,1.26845,1.26765,1.2681,88000000.0
2009-04-22 15:58:00,1.26815,1.26865,1.2676,1.2676,138000000.0
2009-04-22 15:59:00,1.2676,1.26835,1.2676,1.2682,70000000.0
2009-04-22 16:00:00,1.26835,1.26875,1.2676,1.2681,130600000.0
2009-04-22 16:01:00,1.26815,1.2685,1.26685,1.26785,141200000.0
2009-04-22 16:02:00,1.2679,1.26915,1.2679,1.2688,194200000.0
2009-04-22 16:03:00,1.2687,1.26945,1.2684,1.26875,149200000.0
2009-04-22 16:04:00,1.26865,1.26935,1.2679,1.2687,133200000.0
2009-04-22 16:05:00,1.2687,1.2696,1.26825,1.26915,142400000.0
2009-04-22 16:06:00,1.269,1.2697,1.26865,1.2691,160400000.0
2009-04-22 16:07:00,1.2691,1.2691,1.2681,1.26855,117200000.0
2009-04-22 16:08:00,1.26845,1.2692,1.2678,1.26915,112200000.0
2009-04-22 16:09:00,1.26875,1.2696,1.26865,1.26885,150000000.0
2009-04-22 16:10:00,1.2691,1.26935,1.268,1.2689,188200000.0
2009-04-22 16:11:00,1.26895,1.2698,1.26815,1.2686,117800000.0
2009-04-22 16:12:00,1.2685,1.26915,1.2679,1.2691,120000000.0
2009-04-22 16:13:00,1.26915,1.26985,1.26835,1.26855,108800000.0
2009-04-22 16:14:00,1.2687,1.2693,1.2679,1.2688,160800000.0
2009-04-22 16:15:00,1.2688,1.269,1.267,1.2672,182000000.0
2009-04-22 16:16:00,1.2672,1.26755,1.2663,1.2673,149400000.0
2009-04-22 16:17:00,1.2672,1.2674,1.2666,1.26715,103600000.0
2009-04-22 16:18:00,1.26735,1.2676,1.26675,1.2671,142200000.0
2009-04-22 16:19:00,1.2672,1.2678,1.26625,1.2674,181400000.0
2009-04-22 16:20:00,1.2672,1.26745,1.2663,1.2669,184000000.0
2009-04-22 16:21:00,1.26705,1.2681,1.266,1.26635,178600000.0
2009-04-22 16:22:00,1.2664,1.2668,1.26625,1.2668,117000000.0
2009-04-22 16:23:00,1.2669,1.26735,1.2663,1.2664,103400000.0
2009-04-22 16:24:00,1.2664,1.2676,1.26635,1.2669,160200000.0
2009-04-22 16:25:00,1.26685,1.2696,1.2668,1.2686,160400000.0
2009-04-22 16:26:00,1.26865,1.26915,1.26735,1.26885,136000000.0
2009-04-22 16:27:00,1.26885,1.26955,1.26775,1.2681,104800000.0
2009-04-22 16:28:00,1.26815,1.269,1.2675,1.2677,128000000.0
2009-04-22 16:29:00,1.2677,1.2691,1.2677,1.2682,145800000.0
2009-04-22 16:30:00,1.26815,1.26915,1.26795,1.26915,148200000.0
2009-04-22 16:31:00,1.26925,1.2695,1.26855,1.2694,133200000.0
2009-04-22 16:32:00,1.2692,1.2697,1.268,1.2683,116600000.0
2009-04-22 16:33:00,1.2683,1.26955,1.26805,1.26825,135000000.0
2009-04-22 16:34:00,1.26835,1.2689,1.26805,1.26875,119600000.0
2009-04-22 16:35:00,1.26865,1.2697,1.26765,1.2681,143600000.0
2009-04-22 16:36:00,1.26815,1.26925,1.268,1.2682,91400000.0
2009-04-22 16:37:00,1.26825,1.2689,1.26775,1.2689,128600000.0
2009-04-22 16:38:00,1.2688,1.26895,1.2684,1.2686,123200000.0
2009-04-22 16:39:00,1.2689,1.26955,1.2685,1.2689,136000000.0
2009-04-22 16:40:00,1.26865,1.2697,1.26825,1.2689,102400000.0
2009-04-22 16:41:00,1.2691,1.2697,1.26815,1.26955,42000000.0
2009-04-22 16:42:00,1.26935,1.26955,1.269,1.26915,40000000.0
2009-04-22 16:43:00,1.26935,1.26935,1.26875,1.26885,41600000.0
2009-04-22 16:44:00,1.26865,1.26885,1.26795,1.26825,88000000.0
2009-04-22 16:45:00,1.26835,1.2692,1.26835,1.2688,52800000.0
2009-04-22 16:46:00,1.26885,1.2697,1.2685,1.26915,110000000.0
2009-04-22 16:47:00,1.26915,1.26985,1.26835,1.26965,92800000.0
2009-04-22 16:48:00,1.26955,1.26965,1.2686,1.26915,87400000.0
2009-04-22 16:49:00,1.2692,1.2696,1.2692,1.2696,104000000.0
2009-04-22 16:50:00,1.26955,1.26965,1.26925,1.2694,38400000.0
2009-04-22 16:51:00,1.26935,1.26955,1.2691,1.2691,57600000.0
2009-04-22 16:52:00,1.2692,1.27,1.2687,1.26925,93400000.0
2009-04-22 16:53:00,1.26925,1.26975,1.269,1.26925,138800000.0
2009-04-22 16:54:00,1.2694,1.2698,1.2691,1.26955,136000000.0
2009-04-22 16:55:00,1.2697,1.27005,1.2692,1.26925,72000000.0
2009-04-22 16:56:00,1.26945,1.2697,1.26915,1.2697,81600000.0
2009-04-22 16:57:00,1.26985,1.26995,1.26855,1.2692,162400000.0
2009-04-22 16:58:00,1.26935,1.2702,1.26905,1.26995,99200000.0
2009-04-22 16:59:00,1.26995,1.27145,1.26965,1.27065,160000000.0
2009-04-22 17:00:00,1.2706,1.2718,1.2704,1.2709,164800000.0
2009-04-22 17:01:00,1.27095,1.27145,1.27,1.27125,151600000.0
2009-04-22 17:02:00,1.27035,1.2711,1.2699,1.27015,133800000.0
2009-04-22 17:03:00,1.2702,1.27085,1.2701,1.27065,123200000.0
2009-04-22 17:04:00,1.27055,1.2706,1.26985,1.2703,92400000.0
2009-04-22 17:05:00,1.27025,1.2705,1.2698,1.2704,100800000.0
2009-04-22 17:06:00,1.2703,1.2707,1.2695,1.26985,108600000.0
2009-04-22 17:07:00,1.26975,1.27045,1.26965,1.27015,98600000.0
2009-04-22 17:08:00,1.27025,1.2706,1.27015,1.27035,61800000.0
2009-04-22 17:09:00,1.27045,1.2707,1.2698,1.2698,128000000.0
2009-04-22 17:10:00,1.2698,1.27065,1.26975,1.27055,146400000.0
2009-04-22 17:11:00,1.2706,1.2706,1.26935,1.2697,122000000.0
2009-04-22 17:12:00,1.2698,1.27025,1.2697,1.2699,74600000.0
2009-04-22 17:13:00,1.27,1.27065,1.2696,1.2703,81600000.0
2009-04-22 17:14:00,1.27025,1.2706,1.2698,1.2705,87000000.0
2009-04-22 17:15:00,1.2704,1.27075,1.2702,1.2707,73000000.0
2009-04-22 17:16:00,1.27075,1.27095,1.2702,1.27065,73200000.0
2009-04-22 17:17:00,1.2707,1.27145,1.2705,1.2713,59200000.0
2009-04-22 17:18:00,1.27115,1.2716,1.27035,1.2705,91600000.0
2009-04-22 17:19:00,1.2705,1.27125,1.2703,1.2709,65800000.0
2009-04-22 17:20:00,1.27095,1.27155,1.27005,1.27005,82000000.0
2009-04-22 17:21:00,1.27005,1.27135,1.2697,1.27135,94200000.0
2009-04-22 17:22:00,1.27135,1.272,1.271,1.2716,157200000.0
2009-04-22 17:23:00,1.2715,1.2716,1.271,1.2715,85000000.0
2009-04-22 17:24:00,1.2714,1.2719,1.2712,1.2717,106200000.0
2009-04-22 17:25:00,1.2716,1.2721,1.2711,1.2714,56600000.0
2009-04-22 17:26:00,1.2715,1.2719,1.27115,1.27135,91200000.0
2009-04-22 17:27:00,1.2713,1.2716,1.2698,1.2706,72800000.0
2009-04-22 17:28:00,1.27065,1.2717,1.2702,1.2716,100200000.0
2009-04-22 17:29:00,1.27125,1.2718,1.2706,1.2717,97200000.0
2009-04-22 17:30:00,1.27175,1.27205,1.2715,1.2716,78200000.0
2009-04-22 17:31:00,1.2717,1.27225,1.27045,1.27055,76600000.0
2009-04-22 17:32:00,1.2704,1.2715,1.2704,1.27095,94600000.0
2009-04-22 17:33:00,1.2714,1.27155,1.2708,1.2711,51400000.0
2009-04-22 17:34:00,1.271,1.27115,1.2706,1.27075,46400000.0
2009-04-22 17:35:00,1.27075,1.27095,1.2698,1.2705,110400000.0
2009-04-22 17:36:00,1.2706,1.2706,1.27035,1.27035,45200000.0
2009-04-22 17:37:00,1.27035,1.27055,1.27035,1.2704,36200000.0
2009-04-22 17:38:00,1.2705,1.27085,1.27035,1.2705,38200000.0
2009-04-22 17:39:00,1.27045,1.271,1.27045,1.27075,74800000.0
2009-04-22 17:40:00,1.27065,1.27125,1.27065,1.2712,35200000.0
2009-04-22 17:41:00,1.27115,1.27115,1.27005,1.27025,96400000.0
2009-04-22 17:42:00,1.27025,1.2705,1.2697,1.2701,62000000.0
2009-04-22 17:43:00,1.2702,1.27095,1.2699,1.27035,107600000.0
2009-04-22 17:44:00,1.2704,1.2713,1.26985,1.2702,104600000.0
2009-04-22 17:45:00,1.27045,1.2716,1.27045,1.2709,70400000.0
2009-04-22 17:46:00,1.2709,1.27095,1.2703,1.27095,72000000.0
2009-04-22 17:47:00,1.2708,1.27085,1.27025,1.27025,14400000.0
2009-04-22 17:48:00,1.2703,1.27045,1.27005,1.27045,82200000.0
2009-04-22 17:49:00,1.27065,1.27095,1.2705,1.27075,72600000.0
2009-04-22 17:50:00,1.2707,1.27155,1.2704,1.27065,87000000.0
2009-04-22 17:51:00,1.2706,1.27105,1.2705,1.27065,88400000.0
2009-04-22 17:52:00,1.27065,1.27105,1.2701,1.2708,114200000.0
2009-04-22 17:53:00,1.2708,1.27185,1.2708,1.27185,46600000.0
2009-04-22 17:54:00,1.27195,1.27205,1.27175,1.2718,25200000.0
2009-04-22 17:55:00,1.27185,1.27205,1.271,1.2712,78600000.0
2009-04-22 17:56:00,1.2711,1.2719,1.27085,1.27155,84000000.0
2009-04-22 17:57:00,1.27155,1.2716,1.2702,1.27125,103800000.0
2009-04-22 17:58:00,1.2712,1.2712,1.27055,1.2706,41400000.0
2009-04-22 17:59:00,1.2705,1.2724,1.27005,1.2712,94600000.0
2009-04-22 18:00:00,1.27115,1.27155,1.271,1.27155,51200000.0
2009-04-22 18:01:00,1.2716,1.272,1.2714,1.27175,50600000.0
2009-04-22 18:02:00,1.2718,1.2718,1.2702,1.2705,44800000.0
2009-04-22 18:03:00,1.27065,1.27125,1.26975,1.26985,60600000.0
2009-04-22 18:04:00,1.2699,1.27135,1.2695,1.2713,70400000.0
2009-04-22 18:05:00,1.27105,1.27105,1.2693,1.2702,49200000.0
2009-04-22 18:06:00,1.27015,1.2715,1.26995,1.271,31600000.0
2009-04-22 18:07:00,1.2709,1.2719,1.27085,1.2709,80000000.0
2009-04-22 18:08:00,1.27045,1.27165,1.27035,1.27085,62400000.0
2009-04-22 18:09:00,1.2708,1.27175,1.2707,1.27175,48000000.0
2009-04-22 18:10:00,1.27165,1.27175,1.27035,1.27045,59200000.0
2009-04-22 18:11:00,1.27055,1.2706,1.27025,1.2705,40000000.0
2009-04-22 18:12:00,1.27045,1.2713,1.27025,1.27025,51200000.0
2009-04-22 18:13:00,1.27025,1.27035,1.26995,1.2702,41600000.0
2009-04-22 18:14:00,1.27015,1.2702,1.2697,1.26975,28800000.0
2009-04-22 18:15:00,1.26975,1.27,1.26955,1.2699,44800000.0
2009-04-22 18:16:00,1.2699,1.2699,1.26945,1.2698,28800000.0
2009-04-22 18:17:00,1.2698,1.2698,1.26945,1.2695,44600000.0
2009-04-22 18:18:00,1.2696,1.2705,1.2694,1.2705,32000000.0
2009-04-22 18:19:00,1.2699,1.2701,1.2696,1.2697,16800000.0
2009-04-22 18:20:00,1.2697,1.27,1.2696,1.27,15600000.0
2009-04-22 18:21:00,1.2699,1.27005,1.269,1.2692,35800000.0
2009-04-22 18:22:00,1.26925,1.2696,1.2689,1.2695,21600000.0
2009-04-22 18:23:00,1.2696,1.2696,1.2692,1.2692,12000000.0
2009-04-22 18:24:00,1.2692,1.2696,1.2692,1.26935,9600000.0
2009-04-22 18:25:00,1.26995,1.2705,1.2691,1.26945,37200000.0
2009-04-22 18:26:00,1.26965,1.27115,1.26935,1.26955,47200000.0
2009-04-22 18:27:00,1.2692,1.27115,1.26905,1.27095,79400000.0
2009-04-22 18:28:00,1.2712,1.2715,1.26945,1.2699,89800000.0
2009-04-22 18:29:00,1.26995,1.27195,1.2692,1.2697,82000000.0
2009-04-22 18:30:00,1.2697,1.27155,1.2697,1.27025,60400000.0
2009-04-22 18:31:00,1.27065,1.2717,1.27055,1.2717,64800000.0
2009-04-22 18:32:00,1.27155,1.2719,1.26905,1.27075,127200000.0
2009-04-22 18:33:00,1.2702,1.27135,1.26965,1.271,76000000.0
2009-04-22 18:34:00,1.271,1.2714,1.2694,1.2707,51600000.0
2009-04-22 18:35:00,1.27085,1.2712,1.2697,1.27065,80800000.0
2009-04-22 18:36:00,1.27055,1.2719,1.2703,1.2717,35200000.0
2009-04-22 18:37:00,1.27185,1.27185,1.27005,1.2708,60600000.0
2009-04-22 18:38:00,1.27045,1.27145,1.2703,1.2713,47000000.0
2009-04-22 18:39:00,1.27145,1.2719,1.27055,1.2719,12800000.0
2009-04-22 18:40:00,1.27195,1.2722,1.2704,1.27045,61000000.0
2009-04-22 18:41:00,1.2704,1.271,1.26965,1.27005,46600000.0
2009-04-22 18:42:00,1.2712,1.27165,1.2702,1.2702,55000000.0
2009-04-22 18:43:00,1.2702,1.2714,1.2698,1.27105,64200000.0
2009-04-22 18:44:00,1.2711,1.2712,1.26945,1.27005,60400000.0
2009-04-22 18:45:00,1.27015,1.2705,1.2699,1.27015,60000000.0
2009-04-22 18:46:00,1.2702,1.2702,1.26935,1.26985,31200000.0
2009-04-22 18:47:00,1.2699,1.2704,1.26985,1.2704,20000000.0
2009-04-22 18:48:00,1.26985,1.27185,1.26985,1.26985,38400000.0
2009-04-22 18:49:00,1.27,1.27215,1.26895,1.27025,91000000.0
2009-04-22 18:50:00,1.27045,1.2721,1.27045,1.27155,76200000.0
2009-04-22 18:51:00,1.27145,1.27195,1.27125,1.27185,25600000.0
2009-04-22 18:52:00,1.2717,1.27195,1.2706,1.2712,41600000.0
2009-04-22 18:53:00,1.27125,1.27175,1.2702,1.27135,47200000.0
2009-04-22 18:54:00,1.27135,1.27135,1.2707,1.27095,25200000.0
2009-04-22 18:55:00,1.271,1.27175,1.271,1.27165,70400000.0
2009-04-22 18:56:00,1.27165,1.2727,1.27165,1.2719,71600000.0
2009-04-22 18:57:00,1.27215,1.2727,1.2714,1.27245,100600000.0
2009-04-22 18:58:00,1.2721,1.2734,1.27195,1.27275,69000000.0
2009-04-22 18:59:00,1.27295,1.27365,1.27135,1.2722,53800000.0
2009-04-22 19:00:00,1.27185,1.2727,1.2715,1.272,39400000.0
2009-04-22 19:01:00,1.27225,1.27225,1.27105,1.2719,53600000.0
2009-04-22 19:02:00,1.2719,1.2719,1.27125,1.2718,30200000.0
2009-04-22 19:03:00,1.2716,1.27165,1.2709,1.271,46800000.0
2009-04-22 19:04:00,1.2711,1.2718,1.27085,1.2718,30200000.0
2009-04-22 19:05:00,1.272,1.2722,1.27155,1.27195,34400000.0
2009-04-22 19:06:00,1.27195,1.27225,1.2719,1.27225,24000000.0
2009-04-22 19:07:00,1.2723,1.2734,1.2723,1.27285,107600000.0
2009-04-22 19:08:00,1.27285,1.27285,1.2722,1.2725,80200000.0
2009-04-22 19:09:00,1.2725,1.27335,1.2725,1.27285,80800000.0
2009-04-22 19:10:00,1.273,1.273,1.27265,1.2727,28600000.0
2009-04-22 19:11:00,1.2727,1.2727,1.2718,1.2718,16400000.0
2009-04-22 19:12:00,1.27185,1.27265,1.27105,1.27255,87000000.0
2009-04-22 19:13:00,1.2726,1.27305,1.27255,1.2727,57800000.0
2009-04-22 19:14:00,1.27285,1.273,1.27235,1.2728,46000000.0
2009-04-22 19:15:00,1.27285,1.2732,1.27285,1.273,11200000.0
2009-04-22 19:16:00,1.273,1.27345,1.27205,1.27215,46000000.0
2009-04-22 19:17:00,1.2719,1.27295,1.2719,1.27245,51600000.0
2009-04-22 19:18:00,1.27265,1.2728,1.2724,1.2725,49600000.0
2009-04-22 19:19:00,1.2726,1.27275,1.2726,1.2727,11200000.0
2009-04-22 19:20:00,1.2727,1.273,1.2727,1.273,9600000.0
2009-04-22 19:21:00,1.27305,1.27315,1.27225,1.27225,19200000.0
2009-04-22 19:22:00,1.27235,1.2728,1.27235,1.2727,19200000.0
2009-04-22 19:23:00,1.2725,1.2725,1.27225,1.27235,30000000.0
2009-04-22 19:24:00,1.27235,1.2725,1.2717,1.2725,62200000.0
2009-04-22 19:25:00,1.2725,1.2725,1.2721,1.27235,55000000.0
2009-04-22 19:26:00,1.27235,1.2731,1.27195,1.2721,97800000.0
2009-04-22 19:27:00,1.2721,1.2725,1.272,1.2725,52400000.0
2009-04-22 19:28:00,1.27245,1.27295,1.27235,1.2724,29800000.0
2009-04-22 19:29:00,1.27255,1.2729,1.2725,1.27255,62000000.0
2009-04-22 19:30:00,1.27265,1.27305,1.2719,1.27305,34600000.0
2009-04-22 19:31:00,1.27305,1.2734,1.272,1.27215,56200000.0
2009-04-22 19:32:00,1.2722,1.273,1.2716,1.2716,25800000.0
2009-04-22 19:33:00,1.27165,1.27195,1.27105,1.27155,82000000.0
2009-04-22 19:34:00,1.27155,1.2722,1.27125,1.2722,78400000.0
2009-04-22 19:35:00,1.27235,1.27335,1.27235,1.2728,66200000.0
2009-04-22 19:36:00,1.2728,1.273,1.2717,1.27185,39600000.0
2009-04-22 19:37:00,1.27195,1.2731,1.27195,1.272,36800000.0
2009-04-22 19:38:00,1.27215,1.27305,1.2721,1.27215,35000000.0
2009-04-22 19:39:00,1.27215,1.27265,1.27185,1.2719,44200000.0
2009-04-22 19:40:00,1.27195,1.2724,1.27115,1.27155,60400000.0
2009-04-22 19:41:00,1.27155,1.27215,1.27085,1.27215,34200000.0
2009-04-22 19:42:00,1.27215,1.27215,1.27135,1.2714,29800000.0
2009-04-22 19:43:00,1.27155,1.2725,1.27155,1.27245,44400000.0
2009-04-22 19:44:00,1.27175,1.27225,1.2715,1.2721,31600000.0
2009-04-22 19:45:00,1.272,1.272,1.2711,1.27125,39000000.0
2009-04-22 19:46:00,1.2713,1.27245,1.2713,1.2719,54800000.0
2009-04-22 19:47:00,1.2719,1.27205,1.27155,1.2719,29000000.0
2009-04-22 19:48:00,1.27195,1.2727,1.27185,1.27185,34400000.0
2009-04-22 19:49:00,1.27195,1.272,1.27135,1.272,29200000.0
2009-04-22 19:50:00,1.2719,1.272,1.2714,1.2718,30400000.0
2009-04-22 19:51:00,1.27185,1.27215,1.27165,1.27165,27600000.0
2009-04-22 19:52:00,1.27165,1.2719,1.27145,1.2717,16800000.0
2009-04-22 19:53:00,1.2716,1.2716,1.2714,1.2714,6000000.0
2009-04-22 19:54:00,1.2714,1.27155,1.27125,1.27155,13600000.0
2009-04-22 19:55:00,1.2715,1.2718,1.2712,1.27125,55600000.0
2009-04-22 19:56:00,1.27175,1.27195,1.27085,1.27145,102600000.0
2009-04-22 19:57:00,1.2716,1.27185,1.2711,1.27185,75800000.0
2009-04-22 19:58:00,1.2719,1.2719,1.27185,1.2719,3600000.0
2009-04-22 19:59:00,1.27195,1.27255,1.2711,1.27175,77200000.0
2009-04-22 20:00:00,1.27185,1.273,1.2714,1.2722,62600000.0
2009-04-22 20:01:00,1.2724,1.2732,1.272,1.2721,59400000.0
2009-04-22 20:02:00,1.2722,1.2722,1.27185,1.27185,9000000.0
2009-04-22 20:03:00,1.2719,1.2721,1.2716,1.2717,26600000.0
2009-04-22 20:04:00,1.2717,1.27215,1.2717,1.2719,21600000.0
2009-04-22 20:05:00,1.2717,1.2722,1.2717,1.27205,14400000.0
2009-04-22 20:06:00,1.27205,1.27225,1.2719,1.2719,13200000.0
2009-04-22 20:07:00,1.27175,1.2723,1.2712,1.27155,38000000.0
2009-04-22 20:08:00,1.27175,1.2722,1.27125,1.27125,58400000.0
2009-04-22 20:09:00,1.27105,1.27175,1.2709,1.2714,52000000.0
2009-04-22 20:10:00,1.27155,1.27245,1.27155,1.2717,34000000.0
2009-04-22 20:11:00,1.2716,1.27205,1.27155,1.27205,30400000.0
2009-04-22 20:12:00,1.27205,1.27235,1.27205,1.2723,7200000.0
2009-04-22 20:13:00,1.27225,1.2725,1.2714,1.272,47400000.0
2009-04-22 20:14:00,1.27195,1.2724,1.2717,1.27205,45600000.0
2009-04-22 20:15:00,1.27215,1.27295,1.27215,1.27245,37400000.0
2009-04-22 20:16:00,1.27225,1.2727,1.2722,1.27235,49200000.0
2009-04-22 20:17:00,1.2722,1.2728,1.272,1.27265,45400000.0
2009-04-22 20:18:00,1.2728,1.2728,1.27265,1.27265,4800000.0
2009-04-22 20:19:00,1.27285,1.27315,1.27285,1.27295,27200000.0
2009-04-22 20:20:00,1.27285,1.27375,1.27175,1.27195,75000000.0
2009-04-22 20:21:00,1.27205,1.27225,1.2713,1.2715,42000000.0
2009-04-22 20:22:00,1.27135,1.27165,1.27115,1.2716,24800000.0
2009-04-22 20:23:00,1.27175,1.27195,1.27175,1.2719,18600000.0
2009-04-22 20:24:00,1.272,1.272,1.27165,1.27175,65800000.0
2009-04-22 20:25:00,1.2718,1.27245,1.2718,1.272,38600000.0
2009-04-22 20:26:00,1.272,1.2721,1.27145,1.27155,80600000.0
2009-04-22 20:27:00,1.27145,1.27175,1.27145,1.27165,21400000.0
2009-04-22 20:28:00,1.27165,1.27185,1.2714,1.27165,77600000.0
2009-04-22 20:29:00,1.27145,1.2718,1.27145,1.2718,63400000.0
2009-04-22 20:30:00,1.2722,1.27335,1.27215,1.2727,66800000.0
2009-04-22 20:31:00,1.2728,1.273,1.27255,1.2729,48400000.0
2009-04-22 20:32:00,1.2728,1.2728,1.2724,1.27245,14400000.0
2009-04-22 20:33:00,1.27245,1.2726,1.27175,1.27175,52400000.0
2009-04-22 20:34:00,1.27155,1.27155,1.271,1.27105,50400000.0
2009-04-22 20:35:00,1.2712,1.2715,1.2707,1.2707,28000000.0
2009-04-22 20:36:00,1.271,1.27155,1.271,1.2715,25200000.0
2009-04-22 20:37:00,1.27155,1.27185,1.27155,1.27175,16800000.0
2009-04-22 20:38:00,1.2717,1.2725,1.2715,1.2724,51200000.0
2009-04-22 20:39:00,1.2724,1.27245,1.27165,1.27185,29400000.0
2009-04-22 20:40:00,1.27175,1.27235,1.27175,1.27225,14600000.0
2009-04-22 20:41:00,1.2723,1.2729,1.2723,1.2726,28000000.0
2009-04-22 20:42:00,1.27265,1.27265,1.2713,1.27165,44800000.0
2009-04-22 20:43:00,1.27165,1.27245,1.27165,1.27225,24800000.0
2009-04-22 20:44:00,1.2723,1.27415,1.2719,1.2736,68000000.0
2009-04-22 20:45:00,1.2736,1.27375,1.27255,1.2726,32200000.0
2009-04-22 20:46:00,1.2725,1.2726,1.27155,1.2721,45600000.0
2009-04-22 20:47:00,1.27205,1.273,1.27205,1.273,10400000.0
2009-04-22 20:48:00,1.27315,1.2733,1.2731,1.27315,24000000.0
2009-04-22 20:49:00,1.27315,1.27365,1.2731,1.27365,45400000.0
2009-04-22 20:50:00,1.27365,1.27365,1.27365,1.27365,9200000.0
2009-04-22 20:51:00,1.2738,1.27415,1.2717,1.2717,37600000.0
2009-04-22 20:52:00,1.2717,1.2717,1.2717,1.2717,7200000.0
2009-04-22 20:53:00,1.2717,1.27215,1.2716,1.27215,42000000.0
2009-04-22 20:54:00,1.2723,1.2723,1.27155,1.2717,35800000.0
2009-04-22 20:55:00,1.27175,1.2735,1.2717,1.2734,25200000.0
2009-04-22 20:56:00,1.2733,1.2733,1.2731,1.2731,3200000.0
2009-04-22 20:57:00,1.27325,1.27325,1.272,1.272,22400000.0
2009-04-22 20:58:00,1.27205,1.2734,1.2715,1.27325,85200000.0
2009-04-22 20:59:00,1.27325,1.2738,1.27305,1.27345,48000000.0
2009-04-22 21:00:00,1.27345,1.27345,1.27215,1.27235,31600000.0
2009-04-22 21:01:00,1.2719,1.27285,1.2717,1.27285,39400000.0
2009-04-22 21:02:00,1.27275,1.27315,1.2722,1.2726,41000000.0
2009-04-22 21:03:00,1.2725,1.27325,1.2725,1.2732,27400000.0
2009-04-22 21:04:00,1.273,1.27315,1.27265,1.27315,50000000.0
2009-04-22 21:05:00,1.2732,1.2732,1.27295,1.27295,17400000.0
2009-04-22 21:06:00,1.273,1.273,1.2724,1.2724,20600000.0
2009-04-22 21:07:00,1.27225,1.27275,1.27225,1.27275,24000000.0
2009-04-22 21:08:00,1.27275,1.27275,1.27235,1.27275,20400000.0
2009-04-22 21:09:00,1.27295,1.27335,1.2728,1.2729,28800000.0
2009-04-22 21:10:00,1.27305,1.2743,1.27305,1.2739,51200000.0
2009-04-22 21:11:00,1.27405,1.27405,1.27305,1.27305,30400000.0
2009-04-22 21:12:00,1.27285,1.27395,1.27285,1.27395,36800000.0
2009-04-22 21:13:00,1.27365,1.2737,1.27225,1.27235,30800000.0
2009-04-22 21:14:00,1.27255,1.27255,1.2723,1.2724,7200000.0
2009-04-22 21:15:00,1.27245,1.27245,1.2724,1.2724,2400000.0
2009-04-22 21:16:00,1.2724,1.2736,1.27205,1.2725,20000000.0
2009-04-22 21:17:00,1.27265,1.27275,1.27195,1.2724,59200000.0
2009-04-22 21:18:00,1.2724,1.27265,1.2707,1.27165,85600000.0
2009-04-22 21:19:00,1.2717,1.27235,1.27045,1.2713,109400000.0
2009-04-22 21:20:00,1.2712,1.27245,1.2712,1.27185,66800000.0
2009-04-22 21:21:00,1.2718,1.27235,1.2715,1.27235,36000000.0
2009-04-22 21:22:00,1.2723,1.2726,1.2715,1.2725,53200000.0
2009-04-22 21:23:00,1.2725,1.2725,1.27145,1.27175,46200000.0
2009-04-22 21:24:00,1.2717,1.2733,1.2717,1.27295,71600000.0
2009-04-22 21:25:00,1.27305,1.27305,1.2724,1.27295,44800000.0
2009-04-22 21:26:00,1.27285,1.2729,1.2724,1.2725,51200000.0
2009-04-22 21:27:00,1.2725,1.2725,1.27155,1.27155,15600000.0
2009-04-22 21:28:00,1.2716,1.2719,1.2712,1.2716,92800000.0
2009-04-22 21:29:00,1.27175,1.2718,1.2713,1.2718,44800000.0
2009-04-22 21:30:00,1.2718,1.2718,1.27095,1.2713,44400000.0
2009-04-22 21:31:00,1.27125,1.2717,1.2712,1.2717,44800000.0
2009-04-22 21:32:00,1.2716,1.27185,1.2716,1.27185,6400000.0
2009-04-22 21:33:00,1.2718,1.272,1.2715,1.27165,23200000.0
2009-04-22 21:34:00,1.2718,1.272,1.2717,1.272,19200000.0
2009-04-22 21:35:00,1.27265,1.2728,1.27195,1.2721,36800000.0
2009-04-22 21:36:00,1.27195,1.27225,1.27195,1.27195,22400000.0
2009-04-22 21:37:00,1.2719,1.27195,1.27115,1.2713,58600000.0
2009-04-22 21:38:00,1.27095,1.27205,1.27075,1.27165,105400000.0
2009-04-22 21:39:00,1.27165,1.27215,1.27075,1.27215,36200000.0
2009-04-22 21:40:00,1.27215,1.27235,1.2718,1.27195,26400000.0
2009-04-22 21:41:00,1.2718,1.2722,1.27125,1.272,65200000.0
2009-04-22 21:42:00,1.2721,1.27265,1.2716,1.27265,125600000.0
2009-04-22 21:43:00,1.2726,1.2726,1.2713,1.2726,88200000.0
2009-04-22 21:44:00,1.27205,1.27225,1.27125,1.27125,69000000.0
2009-04-22 21:45:00,1.27135,1.2714,1.27115,1.27135,20600000.0
2009-04-22 21:46:00,1.27135,1.2718,1.27125,1.27135,55200000.0
2009-04-22 21:47:00,1.271,1.27225,1.27095,1.27165,75400000.0
2009-04-22 21:48:00,1.27155,1.27245,1.2714,1.2724,40000000.0
2009-04-22 21:49:00,1.2723,1.2724,1.2719,1.2721,20800000.0
2009-04-22 21:50:00,1.2722,1.27275,1.27185,1.272,33600000.0
2009-04-22 21:51:00,1.272,1.2728,1.2708,1.2728,127200000.0
2009-04-22 21:52:00,1.2729,1.27295,1.2713,1.2713,57600000.0
2009-04-22 21:53:00,1.27135,1.272,1.27005,1.27105,88800000.0
2009-04-22 21:54:00,1.27105,1.2713,1.27065,1.27095,57600000.0
2009-04-22 21:55:00,1.27095,1.27095,1.2701,1.2701,31600000.0
2009-04-22 21:56:00,1.27005,1.27095,1.2698,1.27095,29400000.0
2009-04-22 21:57:00,1.27135,1.27135,1.27005,1.27115,41600000.0
2009-04-22 21:58:00,1.27115,1.27125,1.27095,1.27095,9600000.0
2009-04-22 21:59:00,1.271,1.27125,1.27065,1.27125,76800000.0
2009-04-22 22:00:00,1.27125,1.2715,1.27095,1.2711,43200000.0
2009-04-22 22:01:00,1.2711,1.27125,1.27075,1.2711,40400000.0
2009-04-22 22:02:00,1.271,1.27145,1.2701,1.27025,40000000.0
2009-04-22 22:03:00,1.27045,1.2719,1.27,1.2705,64000000.0
2009-04-22 22:04:00,1.27045,1.27085,1.26995,1.2704,28800000.0
2009-04-22 22:05:00,1.2709,1.2716,1.2706,1.2708,38400000.0
2009-04-22 22:06:00,1.2707,1.2714,1.2698,1.27115,48600000.0
2009-04-22 22:07:00,1.2713,1.27135,1.27015,1.27015,28800000.0
2009-04-22 22:08:00,1.27025,1.27095,1.27025,1.2703,19200000.0
2009-04-22 22:09:00,1.27035,1.2705,1.27015,1.2703,22400000.0
2009-04-22 22:10:00,1.27025,1.27025,1.26915,1.26955,28800000.0
2009-04-22 22:11:00,1.26915,1.26995,1.269,1.26985,25400000.0
2009-04-22 22:12:00,1.26995,1.26995,1.2688,1.2692,28200000.0
2009-04-22 22:13:00,1.26935,1.2694,1.26935,1.2694,8000000.0
2009-04-22 22:14:00,1.26945,1.27045,1.2692,1.2694,15600000.0
2009-04-22 22:15:00,1.2694,1.2695,1.26925,1.26925,17000000.0
2009-04-22 22:16:00,1.26925,1.26925,1.2692,1.2692,13400000.0
2009-04-22 22:17:00,1.2692,1.2692,1.2692,1.2692,4200000.0
2009-04-22 22:18:00,1.26925,1.2695,1.26905,1.2695,25400000.0
2009-04-22 22:19:00,1.2695,1.27025,1.26915,1.27025,15000000.0
2009-04-22 22:20:00,1.27005,1.27035,1.27005,1.2701,12800000.0
2009-04-22 22:21:00,1.27035,1.27035,1.2702,1.2703,9600000.0
2009-04-22 22:22:00,1.26995,1.27065,1.26995,1.2702,38400000.0
2009-04-22 22:23:00,1.2702,1.2702,1.2702,1.2702,3200000.0
2009-04-22 22:24:00,1.2703,1.2704,1.27015,1.27015,8000000.0
2009-04-22 22:25:00,1.26959,1.26972,1.26953,1.26953,57600000.0
2009-04-22 22:26:00,1.27015,1.2705,1.27015,1.2705,19200000.0
2009-04-22 22:27:00,1.2706,1.2706,1.2705,1.2705,9600000.0
2009-04-22 22:28:00,1.2705,1.2705,1.2705,1.2705,3200000.0
2009-04-22 22:29:00,1.2705,1.2706,1.27035,1.2705,25600000.0
2009-04-22 22:30:00,1.27005,1.2705,1.26995,1.2705,24000000.0
2009-04-22 22:31:00,1.27085,1.2712,1.26935,1.26955,51000000.0
2009-04-22 22:32:00,1.26935,1.2694,1.2692,1.2694,16600000.0
2009-04-22 22:33:00,1.27,1.27025,1.27,1.27025,9600000.0
2009-04-22 22:34:00,1.27025,1.27045,1.27025,1.27045,9600000.0
2009-04-22 22:35:00,1.27045,1.27055,1.2704,1.27045,9600000.0
2009-04-22 22:36:00,1.27045,1.2708,1.27045,1.2706,22400000.0
2009-04-22 22:37:00,1.27025,1.27025,1.2694,1.2694,21400000.0
2009-04-22 22:38:00,1.2691,1.26925,1.26855,1.2692,30200000.0
2009-04-22 22:39:00,1.2692,1.2695,1.26895,1.26895,11800000.0
2009-04-22 22:40:00,1.26915,1.271,1.269,1.271,45600000.0
2009-04-22 22:41:00,1.2708,1.2713,1.26905,1.26925,33400000.0
2009-04-22 22:42:00,1.269,1.26925,1.26895,1.26905,35000000.0
2009-04-22 22:43:00,1.26905,1.26905,1.26835,1.26855,44400000.0
2009-04-22 22:44:00,1.26855,1.26855,1.26855,1.26855,6400000.0
2009-04-22 22:45:00,1.26865,1.2691,1.26845,1.2691,37000000.0
2009-04-22 22:46:00,1.26925,1.26925,1.2686,1.26905,30400000.0
2009-04-22 22:47:00,1.26895,1.26905,1.26895,1.26905,3200000.0
2009-04-22 22:48:00,1.26895,1.2691,1.2689,1.269,21200000.0
2009-04-22 22:49:00,1.269,1.2697,1.26895,1.26915,17200000.0
2009-04-22 22:50:00,1.26925,1.26925,1.26925,1.26925,3600000.0
2009-04-22 22:51:00,1.26905,1.2692,1.26855,1.2687,13600000.0
2009-04-22 22:53:00,1.26822,1.26845,1.26811,1.26811,31200000.0
2009-04-22 22:54:00,1.26945,1.2701,1.26895,1.26905,31200000.0
2009-04-22 22:55:00,1.269,1.269,1.26885,1.26885,5200000.0
2009-04-22 22:56:00,1.2691,1.2691,1.2684,1.2684,25600000.0
2009-04-22 22:57:00,1.2684,1.2684,1.26805,1.2683,37000000.0
2009-04-22 22:58:00,1.2682,1.2687,1.2682,1.2687,19200000.0
2009-04-22 22:59:00,1.26875,1.2689,1.2687,1.2687,9600000.0
2009-04-22 23:00:00,1.26865,1.2691,1.26865,1.2691,4800000.0
2009-04-22 23:02:00,1.26915,1.26915,1.26915,1.26915,1600000.0
2009-04-22 23:03:00,1.2693,1.2693,1.26895,1.26895,3200000.0
2009-04-22 23:06:00,1.26895,1.26895,1.26895,1.26895,8000000.0
2009-04-22 23:07:00,1.26905,1.2691,1.26895,1.26895,9600000.0
2009-04-22 23:08:00,1.269,1.269,1.2676,1.26795,12800000.0
2009-04-22 23:09:00,1.26815,1.2689,1.2671,1.2689,35200000.0
2009-04-22 23:10:00,1.2686,1.2698,1.26825,1.26865,11200000.0
2009-04-22 23:11:00,1.269,1.26985,1.26805,1.26875,14400000.0
2009-04-22 23:12:00,1.2689,1.2701,1.26875,1.2689,30800000.0
2009-04-22 23:13:00,1.26885,1.2689,1.26885,1.2689,3200000.0
2009-04-22 23:14:00,1.2688,1.2689,1.2688,1.2689,3200000.0
2009-04-22 23:15:00,1.2688,1.26975,1.2688,1.26975,4000000.0
2009-04-22 23:16:00,1.2697,1.26985,1.2697,1.26985,2400000.0
2009-04-22 23:18:00,1.26965,1.26995,1.26875,1.26875,12000000.0
2009-04-22 23:19:00,1.2689,1.2689,1.2689,1.2689,1200000.0
2009-04-22 23:21:00,1.26859,1.26859,1.26859,1.26859,6000000.0
2009-04-22 23:22:00,1.26945,1.26965,1.2694,1.26965,6000000.0
2009-04-22 23:23:00,1.2698,1.2698,1.26975,1.26975,6600000.0
2009-04-22 23:25:00,1.26965,1.26975,1.26965,1.26975,3600000.0
2009-04-22 23:27:00,1.2698,1.2703,1.2698,1.27025,3600000.0
2009-04-22 23:28:00,1.27035,1.27035,1.27035,1.27035,1200000.0
2009-04-22 23:30:00,1.27035,1.27035,1.26925,1.26925,11400000.0
2009-04-22 23:31:00,1.2693,1.2693,1.2693,1.2693,2600000.0
2009-04-22 23:32:00,1.26945,1.27015,1.2693,1.26995,24000000.0
2009-04-22 23:33:00,1.26985,1.27015,1.2697,1.2699,36800000.0
2009-04-22 23:34:00,1.27005,1.27005,1.2696,1.2696,11200000.0
2009-04-22 23:35:00,1.26975,1.26975,1.26975,1.26975,1600000.0
2009-04-22 23:36:00,1.26955,1.26955,1.26955,1.26955,1600000.0
2009-04-22 23:38:00,1.26995,1.26995,1.2694,1.2694,3200000.0
2009-04-22 23:39:00,1.26955,1.26955,1.26955,1.26955,1600000.0
2009-04-22 23:40:00,1.26915,1.2695,1.26875,1.26875,14400000.0
2009-04-22 23:41:00,1.26829,1.26867,1.26827,1.26867,43200000.0
2009-04-22 23:42:00,1.26955,1.26955,1.2687,1.269,31200000.0
2009-04-22 23:43:00,1.269,1.26905,1.2685,1.26905,8000000.0
2009-04-22 23:44:00,1.26965,1.2697,1.26865,1.26955,19200000.0
2009-04-22 23:45:00,1.26955,1.2696,1.26945,1.2696,8000000.0
2009-04-22 23:46:00,1.2696,1.27025,1.2692,1.2699,24000000.0
2009-04-22 23:47:00,1.2701,1.2701,1.2693,1.2701,30400000.0
2009-04-22 23:48:00,1.2701,1.27025,1.26955,1.27025,12800000.0
2009-04-22 23:49:00,1.27025,1.27035,1.26935,1.26935,19200000.0
2009-04-22 23:50:00,1.2695,1.2703,1.26885,1.26975,42800000.0
2009-04-22 23:51:00,1.26985,1.27025,1.2698,1.2701,32000000.0
2009-04-22 23:52:00,1.2702,1.2705,1.26985,1.27005,48000000.0
2009-04-22 23:53:00,1.27015,1.27035,1.27015,1.27025,6400000.0
2009-04-22 23:54:00,1.27025,1.27125,1.27025,1.27095,19200000.0
2009-04-22 23:55:00,1.271,1.2722,1.27075,1.27075,25600000.0
2009-04-22 23:56:00,1.27025,1.2703,1.27015,1.2703,8000000.0
2009-04-22 23:57:00,1.27055,1.27055,1.27055,1.27055,1600000.0
2009-04-22 23:58:00,1.2702,1.2706,1.27005,1.27045,48000000.0
2009-04-22 23:59:00,1.27035,1.27055,1.2701,1.27035,25600000.0
2009-04-23 00:00:00,1.27045,1.27045,1.2701,1.2701,14400000.0
2009-04-23 00:01:00,1.27005,1.27005,1.27005,1.27005,1600000.0
2009-04-23 00:02:00,1.27015,1.2702,1.27,1.2701,9600000.0
2009-04-23 00:03:00,1.2701,1.2702,1.2701,1.2702,11000000.0
2009-04-23 00:04:00,1.2703,1.27085,1.2702,1.27055,15600000.0
2009-04-23 00:05:00,1.2705,1.2708,1.2705,1.2705,28800000.0
2009-04-23 00:06:00,1.27045,1.2708,1.27045,1.2708,11200000.0
2009-04-23 00:07:00,1.2708,1.2715,1.2707,1.271,28200000.0
2009-04-23 00:08:00,1.271,1.27135,1.27035,1.2711,37200000.0
2009-04-23 00:09:00,1.2712,1.27135,1.27045,1.27115,28800000.0
2009-04-23 00:10:00,1.27125,1.27125,1.2702,1.27095,82800000.0
2009-04-23 00:11:00,1.27095,1.27115,1.2707,1.27095,14400000.0
2009-04-23 00:12:00,1.27115,1.27125,1.2707,1.27105,29800000.0
2009-04-23 00:13:00,1.2711,1.2714,1.27075,1.2711,52800000.0
2009-04-23 00:14:00,1.27125,1.27135,1.27105,1.27115,38400000.0
2009-04-23 00:15:00,1.27115,1.2717,1.2711,1.27145,24000000.0
2009-04-23 00:16:00,1.2716,1.2718,1.2716,1.2718,4800000.0
2009-04-23 00:17:00,1.2718,1.2718,1.2716,1.2716,4800000.0
2009-04-23 00:18:00,1.27155,1.27155,1.2715,1.2715,4800000.0
2009-04-23 00:19:00,1.27155,1.27175,1.27155,1.27165,49600000.0
2009-04-23 00:20:00,1.27165,1.27165,1.27155,1.27165,41600000.0
2009-04-23 00:21:00,1.27165,1.27165,1.27165,1.27165,4800000.0
2009-04-23 00:22:00,1.27155,1.27165,1.271,1.271,14400000.0
2009-04-23 00:23:00,1.2711,1.2711,1.2709,1.271,8000000.0
2009-04-23 00:24:00,1.27105,1.2711,1.271,1.271,6400000.0
2009-04-23 00:25:00,1.27095,1.2712,1.27095,1.2712,9600000.0
2009-04-23 00:26:00,1.2713,1.27175,1.2706,1.271,59600000.0
2009-04-23 00:27:00,1.27125,1.27125,1.2711,1.2711,9600000.0
2009-04-23 00:28:00,1.27115,1.2713,1.271,1.271,19200000.0
2009-04-23 00:29:00,1.2711,1.2715,1.271,1.2715,17600000.0
2009-04-23 00:30:00,1.27165,1.2718,1.27115,1.2718,28800000.0
2009-04-23 00:31:00,1.2718,1.27215,1.2715,1.27155,54200000.0
2009-04-23 00:32:00,1.27155,1.27155,1.2715,1.27155,20800000.0
2009-04-23 00:33:00,1.27155,1.27155,1.27155,1.27155,1600000.0
2009-04-23 00:34:00,1.27155,1.2719,1.27155,1.2719,16000000.0
2009-04-23 00:35:00,1.272,1.272,1.27175,1.27175,9600000.0
2009-04-23 00:36:00,1.27175,1.27205,1.27175,1.272,30400000.0
2009-04-23 00:37:00,1.272,1.272,1.27175,1.27195,22400000.0
2009-04-23 00:38:00,1.27185,1.2721,1.27185,1.27195,19200000.0
2009-04-23 00:39:00,1.272,1.272,1.272,1.272,3200000.0
2009-04-23 00:40:00,1.272,1.272,1.272,1.272,6400000.0
2009-04-23 00:41:00,1.27195,1.27195,1.27195,1.27195,1600000.0
2009-04-23 00:42:00,1.272,1.272,1.2716,1.2716,12800000.0
2009-04-23 00:43:00,1.2716,1.2718,1.2716,1.2718,14400000.0
2009-04-23 00:44:00,1.2718,1.2718,1.2718,1.2718,3200000.0
2009-04-23 00:45:00,1.2718,1.2718,1.27165,1.2718,11200000.0
2009-04-23 00:46:00,1.2718,1.27205,1.2718,1.27205,6400000.0
2009-04-23 00:47:00,1.27195,1.27195,1.27195,1.27195,3200000.0
2009-04-23 00:48:00,1.27185,1.27185,1.27185,1.27185,6400000.0
2009-04-23 00:49:00,1.27195,1.27195,1.27195,1.27195,3200000.0
2009-04-23 00:50:00,1.27185,1.2719,1.2715,1.2719,22400000.0
2009-04-23 00:51:00,1.2718,1.2718,1.2715,1.2715,12800000.0
2009-04-23 00:52:00,1.2714,1.2715,1.2708,1.2708,17200000.0
2009-04-23 00:53:00,1.27035,1.2705,1.2699,1.2703,18200000.0
2009-04-23 00:54:00,1.26995,1.27105,1.26995,1.27105,70400000.0
2009-04-23 00:55:00,1.2717,1.2717,1.27105,1.2711,20800000.0
2009-04-23 00:56:00,1.2712,1.2716,1.27095,1.27095,12400000.0
2009-04-23 00:57:00,1.27115,1.27115,1.27115,1.27115,1600000.0
2009-04-23 00:58:00,1.27125,1.2713,1.2712,1.2712,22400000.0
2009-04-23 00:59:00,1.2712,1.27145,1.2708,1.271,26800000.0
2009-04-23 01:00:00,1.2711,1.27145,1.2711,1.27145,20800000.0
2009-04-23 01:01:00,1.27135,1.2715,1.27115,1.27115,25600000.0
2009-04-23 01:02:00,1.27105,1.27105,1.2699,1.2705,31200000.0
2009-04-23 01:03:00,1.27065,1.27065,1.27015,1.27035,33600000.0
2009-04-23 01:04:00,1.2705,1.27055,1.2703,1.2704,19200000.0
2009-04-23 01:06:00,1.27045,1.27045,1.27035,1.2704,19200000.0
2009-04-23 01:07:00,1.2704,1.2704,1.2698,1.2698,27200000.0
2009-04-23 01:08:00,1.2699,1.2704,1.26985,1.2704,29200000.0
2009-04-23 01:09:00,1.2705,1.2705,1.27025,1.27025,5200000.0
2009-04-23 01:10:00,1.2703,1.2703,1.26955,1.2696,24000000.0
2009-04-23 01:11:00,1.2697,1.2703,1.2697,1.27,52800000.0
2009-04-23 01:12:00,1.27005,1.2708,1.27005,1.2708,5200000.0
2009-04-23 01:13:00,1.2709,1.271,1.2709,1.2709,3000000.0
2009-04-23 01:14:00,1.2709,1.2709,1.2709,1.2709,1000000.0
2009-04-23 01:15:00,1.2709,1.2709,1.2709,1.2709,1000000.0
2009-04-23 01:16:00,1.2709,1.2709,1.27035,1.27055,21600000.0
2009-04-23 01:17:00,1.2704,1.27105,1.27015,1.271,64000000.0
2009-04-23 01:18:00,1.27085,1.27155,1.2705,1.27115,109600000.0
2009-04-23 01:19:00,1.27115,1.2713,1.2709,1.271,26400000.0
2009-04-23 01:20:00,1.27105,1.27115,1.27055,1.2709,36800000.0
2009-04-23 01:21:00,1.2708,1.2708,1.27055,1.27055,17600000.0
2009-04-23 01:22:00,1.27065,1.27075,1.2695,1.2699,37400000.0
2009-04-23 01:23:00,1.2698,1.26995,1.26935,1.26955,35200000.0
2009-04-23 01:24:00,1.26955,1.27045,1.2682,1.26985,96800000.0
2009-04-23 01:25:00,1.2699,1.2701,1.26935,1.26965,41200000.0
2009-04-23 01:26:00,1.26965,1.2699,1.2695,1.2696,30400000.0
2009-04-23 01:27:00,1.26955,1.26955,1.26915,1.26945,28800000.0
2009-04-23 01:28:00,1.2696,1.26985,1.26905,1.2697,38400000.0
2009-04-23 01:29:00,1.26955,1.26975,1.2695,1.2695,12800000.0
2009-04-23 01:30:00,1.26965,1.2698,1.2693,1.26945,17600000.0
2009-04-23 01:31:00,1.2694,1.26945,1.2691,1.2692,28800000.0
2009-04-23 01:32:00,1.26895,1.2693,1.2688,1.2693,47000000.0
2009-04-23 01:33:00,1.2693,1.26945,1.2689,1.26925,65600000.0
2009-04-23 01:34:00,1.26925,1.26925,1.2684,1.2691,30400000.0
2009-04-23 01:35:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-04-23 01:36:00,1.26895,1.26895,1.26885,1.2689,11200000.0
2009-04-23 01:37:00,1.2688,1.2707,1.2688,1.26925,56000000.0
2009-04-23 01:38:00,1.26905,1.26945,1.26905,1.2694,19200000.0
2009-04-23 01:39:00,1.2694,1.2694,1.2692,1.2692,27200000.0
2009-04-23 01:40:00,1.2692,1.26925,1.26895,1.26915,76600000.0
2009-04-23 01:41:00,1.2692,1.2692,1.26875,1.269,51000000.0
2009-04-23 01:42:00,1.269,1.2692,1.26885,1.2692,40000000.0
2009-04-23 01:43:00,1.2692,1.2693,1.26905,1.2693,11200000.0
2009-04-23 01:44:00,1.26925,1.26945,1.26885,1.26945,17800000.0
2009-04-23 01:45:00,1.26945,1.26945,1.26915,1.26935,12800000.0
2009-04-23 01:46:00,1.2694,1.26945,1.26865,1.26865,17600000.0
2009-04-23 01:47:00,1.2685,1.26905,1.26845,1.2687,26600000.0
2009-04-23 01:48:00,1.2688,1.26895,1.2688,1.26895,14400000.0
2009-04-23 01:49:00,1.26905,1.26905,1.26895,1.26905,11200000.0
2009-04-23 01:50:00,1.26905,1.2691,1.26865,1.26885,53600000.0
2009-04-23 01:51:00,1.26895,1.26895,1.26885,1.2689,12800000.0
2009-04-23 01:53:00,1.269,1.2691,1.26855,1.26855,30000000.0
2009-04-23 01:54:00,1.26855,1.2687,1.2684,1.2686,60400000.0
2009-04-23 01:55:00,1.2684,1.26845,1.268,1.268,28200000.0
2009-04-23 01:56:00,1.2681,1.2684,1.268,1.2682,25400000.0
2009-04-23 01:57:00,1.2684,1.26855,1.268,1.26835,61800000.0
2009-04-23 01:58:00,1.2683,1.26925,1.2683,1.26925,23200000.0
2009-04-23 01:59:00,1.2693,1.27035,1.2693,1.27035,39400000.0
2009-04-23 02:00:00,1.2702,1.27035,1.26965,1.27035,52600000.0
2009-04-23 02:01:00,1.27035,1.2712,1.26865,1.27055,80200000.0
2009-04-23 02:02:00,1.27055,1.27085,1.26975,1.2701,43000000.0
2009-04-23 02:03:00,1.2701,1.27065,1.2695,1.27065,44000000.0
2009-04-23 02:04:00,1.2708,1.2711,1.27075,1.271,16000000.0
2009-04-23 02:05:00,1.2711,1.2711,1.26925,1.26965,40800000.0
2009-04-23 02:06:00,1.2695,1.26965,1.2694,1.26965,19600000.0
2009-04-23 02:07:00,1.26955,1.2702,1.26955,1.26995,26400000.0
2009-04-23 02:08:00,1.26975,1.26975,1.2696,1.26965,7200000.0
2009-04-23 02:09:00,1.2696,1.26965,1.26895,1.26915,32000000.0
2009-04-23 02:10:00,1.2692,1.27025,1.26905,1.2697,47000000.0
2009-04-23 02:11:00,1.26965,1.26965,1.2692,1.2692,20600000.0
2009-04-23 02:12:00,1.2693,1.2696,1.2687,1.26945,72000000.0
2009-04-23 02:13:00,1.26965,1.26985,1.26915,1.26915,43200000.0
2009-04-23 02:14:00,1.2692,1.26925,1.269,1.26925,17800000.0
2009-04-23 02:15:00,1.26925,1.2704,1.2692,1.27035,49200000.0
2009-04-23 02:16:00,1.2704,1.2706,1.27035,1.27035,30400000.0
2009-04-23 02:17:00,1.27035,1.27065,1.27035,1.2704,66400000.0
2009-04-23 02:18:00,1.2704,1.2709,1.27035,1.27035,76400000.0
2009-04-23 02:19:00,1.27035,1.27085,1.2702,1.27075,59400000.0
2009-04-23 02:20:00,1.2707,1.2708,1.2706,1.2708,39600000.0
2009-04-23 02:21:00,1.27075,1.2709,1.2705,1.2709,51600000.0
2009-04-23 02:22:00,1.27095,1.27125,1.27095,1.27115,33600000.0
2009-04-23 02:23:00,1.27095,1.27115,1.2706,1.2709,38400000.0
2009-04-23 02:24:00,1.271,1.27105,1.2705,1.27065,19200000.0
2009-04-23 02:25:00,1.27055,1.2707,1.27055,1.27055,22000000.0
2009-04-23 02:26:00,1.27045,1.2709,1.27,1.2709,58800000.0
2009-04-23 02:27:00,1.27075,1.2709,1.26995,1.2701,54800000.0
2009-04-23 02:28:00,1.2701,1.2701,1.2701,1.2701,4800000.0
2009-04-23 02:29:00,1.27005,1.27005,1.27005,1.27005,1600000.0
2009-04-23 02:30:00,1.2701,1.2702,1.27005,1.2701,16000000.0
2009-04-23 02:31:00,1.26985,1.2702,1.26985,1.2702,6400000.0
2009-04-23 02:32:00,1.2701,1.2701,1.26985,1.2701,9600000.0
2009-04-23 02:33:00,1.27,1.27,1.26985,1.2699,4800000.0
2009-04-23 02:34:00,1.26985,1.26985,1.26985,1.26985,1600000.0
2009-04-23 02:35:00,1.2699,1.27005,1.2699,1.27005,12800000.0
2009-04-23 02:36:00,1.27005,1.2703,1.26995,1.27005,30400000.0
2009-04-23 02:37:00,1.26985,1.26985,1.26985,1.26985,4800000.0
2009-04-23 02:38:00,1.27,1.27005,1.26995,1.27005,9600000.0
2009-04-23 02:39:00,1.26985,1.2699,1.26965,1.2697,30400000.0
2009-04-23 02:40:00,1.27,1.27,1.2696,1.2696,4800000.0
2009-04-23 02:41:00,1.26945,1.26945,1.26885,1.2689,36400000.0
2009-04-23 02:42:00,1.269,1.2691,1.2686,1.26875,55200000.0
2009-04-23 02:43:00,1.2686,1.26905,1.2684,1.26905,21400000.0
2009-04-23 02:44:00,1.269,1.2697,1.269,1.2695,46000000.0
2009-04-23 02:45:00,1.2693,1.2699,1.2686,1.26935,85400000.0
2009-04-23 02:46:00,1.26975,1.26975,1.2687,1.26885,14800000.0
2009-04-23 02:47:00,1.26895,1.2694,1.26885,1.2689,46400000.0
2009-04-23 02:48:00,1.26885,1.26895,1.2684,1.2689,22400000.0
2009-04-23 02:49:00,1.26875,1.2694,1.2684,1.2691,60400000.0
2009-04-23 02:50:00,1.26885,1.2704,1.2682,1.2704,66400000.0
2009-04-23 02:51:00,1.2702,1.2704,1.2684,1.2688,66400000.0
2009-04-23 02:52:00,1.2688,1.2699,1.26855,1.2694,81600000.0
2009-04-23 02:53:00,1.2694,1.2701,1.2692,1.26975,41600000.0
2009-04-23 02:54:00,1.2695,1.2704,1.26845,1.2689,108000000.0
2009-04-23 02:55:00,1.2688,1.27075,1.26865,1.2703,110600000.0
2009-04-23 02:56:00,1.2702,1.2711,1.2702,1.2711,94000000.0
2009-04-23 02:57:00,1.271,1.27105,1.27025,1.271,107600000.0
2009-04-23 02:58:00,1.27115,1.2714,1.2705,1.27055,60000000.0
2009-04-23 02:59:00,1.27045,1.2711,1.27025,1.2706,62200000.0
2009-04-23 03:00:00,1.2705,1.271,1.2701,1.2702,43400000.0
2009-04-23 03:01:00,1.2702,1.2705,1.26995,1.2702,103600000.0
2009-04-23 03:02:00,1.2702,1.27035,1.2698,1.27025,83400000.0
2009-04-23 03:03:00,1.27025,1.27065,1.26995,1.27065,86000000.0
2009-04-23 03:04:00,1.27055,1.27085,1.2701,1.27055,81000000.0
2009-04-23 03:05:00,1.2706,1.2708,1.2697,1.2705,62000000.0
2009-04-23 03:06:00,1.2706,1.27065,1.26985,1.2704,42200000.0
2009-04-23 03:07:00,1.2704,1.2704,1.26975,1.27035,74800000.0
2009-04-23 03:08:00,1.27035,1.2709,1.27035,1.27065,37600000.0
2009-04-23 03:09:00,1.27065,1.27075,1.2696,1.2703,133400000.0
2009-04-23 03:10:00,1.2704,1.27085,1.27005,1.27065,81000000.0
2009-04-23 03:11:00,1.27065,1.27065,1.2697,1.2704,56000000.0
2009-04-23 03:12:00,1.2702,1.27025,1.2695,1.27025,29000000.0
2009-04-23 03:13:00,1.27025,1.2713,1.27,1.27075,71600000.0
2009-04-23 03:14:00,1.27065,1.27065,1.27015,1.27045,59200000.0
2009-04-23 03:15:00,1.2705,1.2706,1.2705,1.2705,17600000.0
2009-04-23 03:16:00,1.2705,1.2705,1.2704,1.2704,8000000.0
2009-04-23 03:17:00,1.27045,1.27045,1.2704,1.27045,7800000.0
2009-04-23 03:18:00,1.2704,1.2704,1.2703,1.2704,17000000.0
2009-04-23 03:19:00,1.2703,1.2703,1.27015,1.27015,17200000.0
2009-04-23 03:20:00,1.2701,1.2702,1.26965,1.27015,63800000.0
2009-04-23 03:21:00,1.2702,1.27085,1.2702,1.27055,35000000.0
2009-04-23 03:22:00,1.27055,1.27075,1.27045,1.27045,17600000.0
2009-04-23 03:23:00,1.2705,1.2706,1.2702,1.2702,29400000.0
2009-04-23 03:24:00,1.2702,1.27085,1.2702,1.27075,32000000.0
2009-04-23 03:25:00,1.27075,1.2711,1.2704,1.2711,69600000.0
2009-04-23 03:26:00,1.2711,1.2712,1.2701,1.27065,47000000.0
2009-04-23 03:27:00,1.27075,1.271,1.27035,1.2705,72800000.0
2009-04-23 03:28:00,1.27065,1.2707,1.26985,1.2703,91800000.0
2009-04-23 03:29:00,1.2704,1.2711,1.2703,1.2705,84000000.0
2009-04-23 03:30:00,1.2705,1.2713,1.27045,1.27105,103200000.0
2009-04-23 03:31:00,1.2712,1.2714,1.2702,1.2708,161400000.0
2009-04-23 03:32:00,1.27095,1.27095,1.26925,1.26955,80000000.0
2009-04-23 03:33:00,1.26965,1.26975,1.26915,1.26955,72800000.0
2009-04-23 03:34:00,1.2692,1.2706,1.2692,1.2706,81400000.0
2009-04-23 03:35:00,1.2709,1.27155,1.2704,1.27105,106200000.0
2009-04-23 03:36:00,1.27115,1.27125,1.27075,1.271,47000000.0
2009-04-23 03:37:00,1.27095,1.2711,1.27065,1.27065,35200000.0
2009-04-23 03:38:00,1.27065,1.2708,1.26935,1.27065,64600000.0
2009-04-23 03:39:00,1.27055,1.27115,1.27,1.27025,57200000.0
2009-04-23 03:40:00,1.2703,1.2704,1.2701,1.2704,43000000.0
2009-04-23 03:41:00,1.2702,1.27055,1.27005,1.27005,22400000.0
2009-04-23 03:42:00,1.27015,1.27095,1.27015,1.2703,57000000.0
2009-04-23 03:43:00,1.2702,1.27045,1.26985,1.26995,50400000.0
2009-04-23 03:44:00,1.26995,1.2701,1.26965,1.26985,33600000.0
2009-04-23 03:45:00,1.2696,1.26965,1.26905,1.26945,72800000.0
2009-04-23 03:46:00,1.26935,1.2701,1.26935,1.2701,21400000.0
2009-04-23 03:47:00,1.27,1.2703,1.27,1.2703,16000000.0
2009-04-23 03:48:00,1.27035,1.27055,1.26935,1.26945,42800000.0
2009-04-23 03:49:00,1.26945,1.26985,1.26945,1.2698,20600000.0
2009-04-23 03:50:00,1.26985,1.2703,1.2698,1.27015,81200000.0
2009-04-23 03:51:00,1.2701,1.2701,1.2698,1.26985,19200000.0
2009-04-23 03:52:00,1.26995,1.27005,1.269,1.26985,85800000.0
2009-04-23 03:53:00,1.2699,1.27,1.26955,1.27,72000000.0
2009-04-23 03:54:00,1.27,1.27015,1.27,1.27,11200000.0
2009-04-23 03:55:00,1.27,1.2701,1.2694,1.27,51400000.0
2009-04-23 03:56:00,1.26995,1.27065,1.26995,1.27065,71600000.0
2009-04-23 03:57:00,1.2706,1.2707,1.26995,1.2704,56000000.0
2009-04-23 03:58:00,1.2704,1.27045,1.26985,1.2704,36800000.0
2009-04-23 03:59:00,1.2704,1.2704,1.27015,1.27035,9600000.0
2009-04-23 04:00:00,1.2704,1.2704,1.2701,1.2704,50400000.0
2009-04-23 04:01:00,1.27055,1.27085,1.27025,1.27075,70000000.0
2009-04-23 04:02:00,1.2707,1.2707,1.2698,1.27045,61400000.0
2009-04-23 04:03:00,1.27045,1.27055,1.27005,1.2701,40400000.0
2009-04-23 04:04:00,1.2701,1.27045,1.2701,1.27045,24600000.0
2009-04-23 04:05:00,1.27055,1.27055,1.26995,1.27025,57600000.0
2009-04-23 04:06:00,1.27025,1.2703,1.26985,1.27,16000000.0
2009-04-23 04:07:00,1.26995,1.26995,1.26995,1.26995,1600000.0
2009-04-23 04:08:00,1.27005,1.2701,1.2698,1.27005,39200000.0
2009-04-23 04:09:00,1.2701,1.2703,1.27005,1.2703,8000000.0
2009-04-23 04:10:00,1.2704,1.27075,1.2702,1.27055,56400000.0
2009-04-23 04:11:00,1.27055,1.2708,1.2704,1.27055,28200000.0
2009-04-23 04:12:00,1.2706,1.27065,1.2697,1.27025,68800000.0
2009-04-23 04:13:00,1.2703,1.27035,1.26995,1.27035,25600000.0
2009-04-23 04:14:00,1.2704,1.2704,1.26985,1.26985,22400000.0
2009-04-23 04:15:00,1.2699,1.26995,1.26915,1.26915,65600000.0
2009-04-23 04:16:00,1.26925,1.2697,1.2688,1.2695,163200000.0
2009-04-23 04:17:00,1.2695,1.2696,1.26905,1.2691,22400000.0
2009-04-23 04:18:00,1.26915,1.26925,1.2688,1.269,57600000.0
2009-04-23 04:19:00,1.2691,1.2694,1.26885,1.26925,49600000.0
2009-04-23 04:20:00,1.2694,1.2701,1.26885,1.27005,110000000.0
2009-04-23 04:21:00,1.2701,1.2704,1.2695,1.2697,57600000.0
2009-04-23 04:22:00,1.2696,1.2698,1.26865,1.269,71400000.0
2009-04-23 04:23:00,1.26925,1.2694,1.2687,1.2694,75200000.0
2009-04-23 04:24:00,1.2692,1.2695,1.2692,1.2695,30400000.0
2009-04-23 04:25:00,1.26975,1.2699,1.2696,1.26985,28800000.0
2009-04-23 04:26:00,1.27,1.27015,1.2697,1.27005,17600000.0
2009-04-23 04:27:00,1.2701,1.2704,1.2694,1.2695,52000000.0
2009-04-23 04:28:00,1.2695,1.26955,1.26925,1.2693,22000000.0
2009-04-23 04:29:00,1.2693,1.2693,1.2691,1.2691,22200000.0
2009-04-23 04:30:00,1.2691,1.2694,1.269,1.269,24800000.0
2009-04-23 04:31:00,1.2688,1.269,1.2688,1.26885,36200000.0
2009-04-23 04:32:00,1.26895,1.26895,1.26895,1.26895,1000000.0
2009-04-23 04:33:00,1.2688,1.2688,1.2688,1.2688,1600000.0
2009-04-23 04:34:00,1.2688,1.2688,1.2686,1.26865,13400000.0
2009-04-23 04:35:00,1.2686,1.26895,1.2686,1.26865,23800000.0
2009-04-23 04:36:00,1.26875,1.26915,1.2685,1.26865,31000000.0
2009-04-23 04:37:00,1.26855,1.26865,1.26855,1.26865,16000000.0
2009-04-23 04:38:00,1.26875,1.2688,1.26855,1.26855,22200000.0
2009-04-23 04:39:00,1.2687,1.26875,1.2683,1.26845,55600000.0
2009-04-23 04:40:00,1.2685,1.26955,1.2685,1.26945,53000000.0
2009-04-23 04:41:00,1.26955,1.26975,1.26935,1.26955,56000000.0
2009-04-23 04:42:00,1.2695,1.2697,1.26945,1.26965,28400000.0
2009-04-23 04:43:00,1.26965,1.27,1.26935,1.26935,46600000.0
2009-04-23 04:44:00,1.26975,1.26975,1.26935,1.2694,14400000.0
2009-04-23 04:45:00,1.2694,1.2698,1.2692,1.26945,34000000.0
2009-04-23 04:46:00,1.2692,1.26935,1.2692,1.26935,24600000.0
2009-04-23 04:47:00,1.2694,1.2694,1.2694,1.2694,9600000.0
2009-04-23 04:48:00,1.26827,1.26865,1.26719,1.26836,14400000.0
2009-04-23 04:49:00,1.26955,1.26985,1.26955,1.26985,11200000.0
2009-04-23 04:50:00,1.2698,1.26985,1.2698,1.26985,14200000.0
2009-04-23 04:51:00,1.26995,1.26995,1.26955,1.26965,20200000.0
2009-04-23 04:52:00,1.2697,1.2697,1.26965,1.26965,6400000.0
2009-04-23 04:54:00,1.26965,1.26965,1.26905,1.2696,72000000.0
2009-04-23 04:55:00,1.2694,1.27025,1.2694,1.27025,25400000.0
2009-04-23 04:56:00,1.27035,1.27045,1.26945,1.2702,56800000.0
2009-04-23 04:57:00,1.2702,1.2702,1.27,1.2701,14200000.0
2009-04-23 04:58:00,1.27005,1.27005,1.26985,1.27,14200000.0
2009-04-23 04:59:00,1.2701,1.2701,1.2701,1.2701,4800000.0
2009-04-23 05:00:00,1.2702,1.27035,1.27005,1.2703,22200000.0
2009-04-23 05:01:00,1.2702,1.2702,1.27,1.27,23400000.0
2009-04-23 05:02:00,1.2699,1.2701,1.2699,1.2701,21200000.0
2009-04-23 05:03:00,1.2701,1.2702,1.2701,1.2701,9600000.0
2009-04-23 05:04:00,1.2702,1.2703,1.2701,1.2701,11200000.0
2009-04-23 05:05:00,1.2702,1.2704,1.27005,1.2702,17600000.0
2009-04-23 05:06:00,1.2702,1.2702,1.26945,1.26975,15800000.0
2009-04-23 05:07:00,1.2697,1.2699,1.2696,1.26965,35800000.0
2009-04-23 05:08:00,1.26965,1.26975,1.26965,1.26975,3200000.0
2009-04-23 05:09:00,1.2695,1.26955,1.26945,1.26955,4800000.0
2009-04-23 05:10:00,1.26945,1.2697,1.26945,1.2696,14400000.0
2009-04-23 05:11:00,1.2696,1.2698,1.26905,1.26905,43200000.0
2009-04-23 05:12:00,1.2692,1.26925,1.269,1.26915,12800000.0
2009-04-23 05:13:00,1.2694,1.2694,1.26905,1.2693,23200000.0
2009-04-23 05:14:00,1.2693,1.2693,1.26895,1.2691,51000000.0
2009-04-23 05:15:00,1.26895,1.26915,1.26895,1.26915,11000000.0
2009-04-23 05:16:00,1.26915,1.26915,1.2691,1.2691,3200000.0
2009-04-23 05:17:00,1.26915,1.26915,1.26915,1.26915,6400000.0
2009-04-23 05:18:00,1.26915,1.2693,1.2691,1.2693,17600000.0
2009-04-23 05:19:00,1.2692,1.2692,1.2691,1.2691,4800000.0
2009-04-23 05:20:00,1.2691,1.2691,1.2684,1.26865,33600000.0
2009-04-23 05:21:00,1.2686,1.26875,1.26845,1.26875,22400000.0
2009-04-23 05:22:00,1.26885,1.26945,1.26885,1.26895,57600000.0
2009-04-23 05:23:00,1.26915,1.26915,1.26895,1.26895,8600000.0
2009-04-23 05:24:00,1.2692,1.26925,1.26905,1.26905,20800000.0
2009-04-23 05:25:00,1.26905,1.26905,1.26905,1.26905,1600000.0
2009-04-23 05:26:00,1.26905,1.26935,1.269,1.26935,12800000.0
2009-04-23 05:27:00,1.2695,1.2695,1.26925,1.2694,16000000.0
2009-04-23 05:28:00,1.26925,1.2696,1.26925,1.26945,19200000.0
2009-04-23 05:29:00,1.26935,1.26945,1.26885,1.26885,25200000.0
2009-04-23 05:30:00,1.26865,1.26885,1.26845,1.26855,30400000.0
2009-04-23 05:31:00,1.26865,1.26865,1.26845,1.26845,19000000.0
2009-04-23 05:32:00,1.2685,1.2687,1.2682,1.2685,25000000.0
2009-04-23 05:33:00,1.26855,1.26895,1.26855,1.26895,21800000.0
2009-04-23 05:34:00,1.26895,1.2692,1.2688,1.2689,51200000.0
2009-04-23 05:35:00,1.26895,1.26895,1.2684,1.26865,75200000.0
2009-04-23 05:36:00,1.26875,1.26885,1.2686,1.26885,22400000.0
2009-04-23 05:37:00,1.2689,1.2689,1.26875,1.26875,14400000.0
2009-04-23 05:38:00,1.26885,1.269,1.26865,1.26865,23800000.0
2009-04-23 05:39:00,1.26855,1.26865,1.26805,1.2681,56000000.0
2009-04-23 05:40:00,1.2682,1.2687,1.2681,1.26825,56800000.0
2009-04-23 05:41:00,1.2682,1.26835,1.2676,1.2679,56200000.0
2009-04-23 05:42:00,1.2679,1.2683,1.26775,1.2679,58400000.0
2009-04-23 05:43:00,1.2679,1.26825,1.2678,1.2681,38200000.0
2009-04-23 05:44:00,1.2681,1.26825,1.26795,1.2681,55800000.0
2009-04-23 05:45:00,1.2681,1.26825,1.2679,1.26795,118400000.0
2009-04-23 05:46:00,1.26795,1.26795,1.26795,1.26795,16000000.0
2009-04-23 05:47:00,1.26795,1.26795,1.26795,1.26795,16000000.0
2009-04-23 05:48:00,1.26795,1.26815,1.26795,1.26805,25600000.0
2009-04-23 05:49:00,1.26805,1.26805,1.26795,1.26795,44800000.0
2009-04-23 05:50:00,1.26795,1.26825,1.26795,1.26795,116800000.0
2009-04-23 05:51:00,1.26795,1.26795,1.26795,1.26795,25600000.0
2009-04-23 05:52:00,1.26795,1.26795,1.26795,1.26795,16000000.0
2009-04-23 05:53:00,1.26795,1.26795,1.26795,1.26795,57600000.0
2009-04-23 05:54:00,1.26795,1.26795,1.26795,1.26795,68800000.0
2009-04-23 05:55:00,1.26795,1.26795,1.26795,1.26795,6400000.0
2009-04-23 05:56:00,1.2674,1.26795,1.2674,1.26785,57600000.0
2009-04-23 05:57:00,1.26785,1.2682,1.2678,1.2678,51800000.0
2009-04-23 05:58:00,1.2677,1.2678,1.26765,1.2677,18800000.0
2009-04-23 05:59:00,1.2678,1.268,1.2677,1.26795,19800000.0
2009-04-23 06:00:00,1.268,1.2683,1.268,1.26815,30400000.0
2009-04-23 06:01:00,1.26815,1.26885,1.26815,1.26855,35600000.0
2009-04-23 06:02:00,1.2686,1.26885,1.267,1.268,38400000.0
2009-04-23 06:03:00,1.26805,1.26825,1.26765,1.26825,17600000.0
2009-04-23 06:04:00,1.2684,1.26875,1.26765,1.26785,83600000.0
2009-04-23 06:05:00,1.26835,1.2684,1.2677,1.26785,19000000.0
2009-04-23 06:06:00,1.2679,1.26885,1.26775,1.26855,84200000.0
2009-04-23 06:07:00,1.26865,1.26865,1.2678,1.26815,47600000.0
2009-04-23 06:08:00,1.26805,1.26895,1.26755,1.2684,65800000.0
2009-04-23 06:09:00,1.2684,1.26845,1.26675,1.26725,67200000.0
2009-04-23 06:10:00,1.26735,1.26745,1.2667,1.26705,46400000.0
2009-04-23 06:11:00,1.2672,1.2678,1.2671,1.2674,38400000.0
2009-04-23 06:12:00,1.26745,1.2676,1.26735,1.2676,43200000.0
2009-04-23 06:13:00,1.2674,1.2674,1.26725,1.26735,38400000.0
2009-04-23 06:14:00,1.2675,1.2676,1.267,1.26745,25400000.0
2009-04-23 06:15:00,1.2674,1.2675,1.2674,1.2675,3200000.0
2009-04-23 06:16:00,1.26755,1.26755,1.26735,1.26745,12800000.0
2009-04-23 06:17:00,1.2673,1.2687,1.26725,1.2683,49600000.0
2009-04-23 06:18:00,1.2683,1.2683,1.26735,1.26815,24400000.0
2009-04-23 06:19:00,1.2683,1.2686,1.26805,1.2685,28800000.0
2009-04-23 06:20:00,1.26855,1.26855,1.2683,1.2684,17600000.0
2009-04-23 06:21:00,1.26835,1.26835,1.2681,1.26815,14400000.0
2009-04-23 06:22:00,1.2682,1.2682,1.2669,1.26705,43200000.0
2009-04-23 06:23:00,1.2672,1.2677,1.2669,1.26765,34800000.0
2009-04-23 06:24:00,1.2676,1.2676,1.26755,1.26755,3200000.0
2009-04-23 06:25:00,1.2677,1.2679,1.26755,1.2678,12800000.0
2009-04-23 06:26:00,1.2678,1.2678,1.2675,1.26775,12800000.0
2009-04-23 06:27:00,1.2678,1.2678,1.2678,1.2678,1600000.0
2009-04-23 06:28:00,1.26755,1.2681,1.26755,1.2679,25600000.0
2009-04-23 06:29:00,1.268,1.26815,1.2675,1.26755,27200000.0
2009-04-23 06:30:00,1.26765,1.26765,1.2674,1.2674,22400000.0
2009-04-23 06:31:00,1.26745,1.26765,1.26745,1.26755,6400000.0
2009-04-23 06:32:00,1.26765,1.26805,1.26765,1.26805,16000000.0
2009-04-23 06:33:00,1.2681,1.2691,1.2678,1.26845,75200000.0
2009-04-23 06:34:00,1.26845,1.26935,1.26845,1.2691,29800000.0
2009-04-23 06:35:00,1.2692,1.26945,1.2691,1.26945,22400000.0
2009-04-23 06:36:00,1.2696,1.2696,1.2681,1.26845,35200000.0
2009-04-23 06:37:00,1.2686,1.26885,1.26685,1.2671,75200000.0
2009-04-23 06:38:00,1.2672,1.2673,1.26645,1.2673,43200000.0
2009-04-23 06:39:00,1.26735,1.26745,1.26685,1.2673,56000000.0
2009-04-23 06:40:00,1.2673,1.268,1.2673,1.268,75200000.0
2009-04-23 06:41:00,1.2681,1.2683,1.2678,1.26825,43200000.0
2009-04-23 06:42:00,1.26825,1.26825,1.26745,1.2676,39000000.0
2009-04-23 06:43:00,1.2677,1.2679,1.2676,1.26785,36800000.0
2009-04-23 06:44:00,1.26785,1.26825,1.26765,1.2681,28800000.0
2009-04-23 06:45:00,1.2682,1.26835,1.2682,1.26825,6400000.0
2009-04-23 06:46:00,1.26825,1.26825,1.26775,1.2678,14400000.0
2009-04-23 06:47:00,1.2678,1.26795,1.2678,1.2678,16000000.0
2009-04-23 06:48:00,1.26785,1.2681,1.2678,1.26785,36000000.0
2009-04-23 06:49:00,1.2679,1.2685,1.26775,1.26825,87600000.0
2009-04-23 06:50:00,1.2681,1.2684,1.2675,1.2677,107000000.0
2009-04-23 06:51:00,1.26765,1.2679,1.26765,1.26785,21400000.0
2009-04-23 06:52:00,1.26795,1.26795,1.26735,1.2674,17400000.0
2009-04-23 06:53:00,1.26745,1.2676,1.26725,1.2674,44000000.0
2009-04-23 06:54:00,1.26745,1.2677,1.26725,1.2677,41000000.0
2009-04-23 06:55:00,1.2677,1.2677,1.26765,1.26765,4800000.0
2009-04-23 06:56:00,1.26765,1.26765,1.2674,1.26755,11200000.0
2009-04-23 06:57:00,1.2677,1.2678,1.2677,1.2678,4800000.0
2009-04-23 06:58:00,1.2679,1.26815,1.2678,1.2679,25600000.0
2009-04-23 06:59:00,1.268,1.268,1.267,1.26735,65600000.0
2009-04-23 07:00:00,1.2674,1.2678,1.26725,1.2675,43200000.0
2009-04-23 07:01:00,1.26765,1.26765,1.2675,1.26765,6400000.0
2009-04-23 07:02:00,1.26745,1.2677,1.26735,1.2675,58000000.0
2009-04-23 07:03:00,1.2673,1.2673,1.2664,1.26675,86800000.0
2009-04-23 07:04:00,1.2666,1.2667,1.26595,1.2662,100200000.0
2009-04-23 07:05:00,1.2664,1.2669,1.26615,1.2669,68400000.0
2009-04-23 07:06:00,1.267,1.2673,1.26635,1.26635,53800000.0
2009-04-23 07:07:00,1.26645,1.2677,1.26625,1.2675,69200000.0
2009-04-23 07:08:00,1.26765,1.2678,1.26745,1.26775,16400000.0
2009-04-23 07:09:00,1.26765,1.268,1.2673,1.26755,55000000.0
2009-04-23 07:10:00,1.2676,1.2677,1.26725,1.2673,38400000.0
2009-04-23 07:11:00,1.2672,1.26725,1.26715,1.26725,19200000.0
2009-04-23 07:12:00,1.26725,1.2675,1.26715,1.26715,22400000.0
2009-04-23 07:13:00,1.26725,1.26725,1.26675,1.26675,14400000.0
2009-04-23 07:14:00,1.2667,1.26685,1.2667,1.26685,6400000.0
2009-04-23 07:15:00,1.26685,1.26705,1.26675,1.26705,9600000.0
2009-04-23 07:16:00,1.2671,1.2672,1.26665,1.26675,42000000.0
2009-04-23 07:17:00,1.26665,1.2671,1.26665,1.2669,43000000.0
2009-04-23 07:18:00,1.267,1.267,1.2667,1.2669,44400000.0
2009-04-23 07:19:00,1.26685,1.26685,1.26655,1.26665,14400000.0
2009-04-23 07:20:00,1.2667,1.26705,1.2664,1.2664,24200000.0
2009-04-23 07:21:00,1.26655,1.26665,1.2662,1.2666,77400000.0
2009-04-23 07:22:00,1.2666,1.26665,1.2659,1.2661,32000000.0
2009-04-23 07:23:00,1.2661,1.26655,1.26595,1.266,44600000.0
2009-04-23 07:24:00,1.266,1.2664,1.26595,1.26605,38000000.0
2009-04-23 07:25:00,1.26595,1.26635,1.265,1.26565,73000000.0
2009-04-23 07:26:00,1.2658,1.2661,1.26565,1.26605,52200000.0
2009-04-23 07:27:00,1.26615,1.2662,1.26565,1.2659,75800000.0
2009-04-23 07:28:00,1.26585,1.2666,1.26465,1.26655,110400000.0
2009-04-23 07:29:00,1.2667,1.2679,1.26545,1.26725,80400000.0
2009-04-23 07:30:00,1.26755,1.26785,1.26565,1.266,130800000.0
2009-04-23 07:31:00,1.26595,1.26715,1.26565,1.26715,39400000.0
2009-04-23 07:32:00,1.26705,1.2675,1.26595,1.26675,92800000.0
2009-04-23 07:33:00,1.26675,1.26715,1.2659,1.26715,48000000.0
2009-04-23 07:34:00,1.26715,1.26715,1.266,1.26715,54400000.0
2009-04-23 07:35:00,1.2673,1.2677,1.26615,1.26655,49600000.0
2009-04-23 07:36:00,1.26665,1.26755,1.2666,1.26715,60800000.0
2009-04-23 07:37:00,1.26675,1.2679,1.2651,1.2663,140800000.0
2009-04-23 07:38:00,1.26645,1.26655,1.26595,1.2661,52800000.0
2009-04-23 07:39:00,1.26605,1.26615,1.2655,1.266,60800000.0
2009-04-23 07:40:00,1.2659,1.26615,1.26555,1.26555,84000000.0
2009-04-23 07:41:00,1.26555,1.26665,1.26555,1.26645,84200000.0
2009-04-23 07:42:00,1.2665,1.26875,1.2662,1.26805,90600000.0
2009-04-23 07:43:00,1.2681,1.2681,1.26735,1.26755,35000000.0
2009-04-23 07:44:00,1.26735,1.2679,1.2669,1.2669,78600000.0
2009-04-23 07:45:00,1.2678,1.2685,1.2669,1.26785,72200000.0
2009-04-23 07:46:00,1.2678,1.26805,1.26675,1.2676,89000000.0
2009-04-23 07:47:00,1.26765,1.26805,1.2664,1.2678,75200000.0
2009-04-23 07:48:00,1.2677,1.26825,1.267,1.2678,46400000.0
2009-04-23 07:49:00,1.268,1.268,1.26675,1.26705,46400000.0
2009-04-23 07:50:00,1.2677,1.2679,1.2668,1.26745,44800000.0
2009-04-23 07:51:00,1.26745,1.26745,1.2669,1.2671,14400000.0
2009-04-23 07:52:00,1.2672,1.26745,1.2671,1.26745,33600000.0
2009-04-23 07:53:00,1.26745,1.2676,1.26655,1.2671,59200000.0
2009-04-23 07:54:00,1.2671,1.26825,1.26705,1.26775,67200000.0
2009-04-23 07:55:00,1.2679,1.26845,1.2674,1.26795,107000000.0
2009-04-23 07:56:00,1.2681,1.2681,1.2665,1.2666,88800000.0
2009-04-23 07:57:00,1.2668,1.26685,1.26655,1.26655,16800000.0
2009-04-23 07:58:00,1.2666,1.26705,1.26625,1.2669,78600000.0
2009-04-23 07:59:00,1.2669,1.26705,1.26615,1.2665,83200000.0
2009-04-23 08:00:00,1.2666,1.2678,1.26635,1.26695,71000000.0
2009-04-23 08:01:00,1.26685,1.2678,1.26675,1.2678,58000000.0
2009-04-23 08:02:00,1.26785,1.26785,1.26725,1.2675,31200000.0
2009-04-23 08:03:00,1.26725,1.2681,1.26665,1.26775,85200000.0
2009-04-23 08:04:00,1.2675,1.26775,1.26715,1.2676,91200000.0
2009-04-23 08:05:00,1.26765,1.26835,1.26735,1.2676,73000000.0
2009-04-23 08:06:00,1.26755,1.2676,1.2669,1.26735,49000000.0
2009-04-23 08:07:00,1.26745,1.26745,1.26725,1.26745,48000000.0
2009-04-23 08:08:00,1.2674,1.26745,1.26715,1.26725,60200000.0
2009-04-23 08:09:00,1.26725,1.2681,1.26715,1.26795,80200000.0
2009-04-23 08:10:00,1.26795,1.26795,1.26755,1.2677,31600000.0
2009-04-23 08:11:00,1.26765,1.2677,1.26705,1.2673,62000000.0
2009-04-23 08:12:00,1.2673,1.2676,1.2671,1.2672,95600000.0
2009-04-23 08:13:00,1.26735,1.2678,1.26715,1.26755,70400000.0
2009-04-23 08:14:00,1.2676,1.2678,1.26745,1.2678,51200000.0
2009-04-23 08:15:00,1.2678,1.26795,1.26715,1.26715,67200000.0
2009-04-23 08:16:00,1.26735,1.2677,1.26685,1.26755,89800000.0
2009-04-23 08:17:00,1.2676,1.2676,1.2659,1.26645,32000000.0
2009-04-23 08:18:00,1.26605,1.2674,1.2655,1.2674,96800000.0
2009-04-23 08:19:00,1.2674,1.2678,1.26625,1.26675,114400000.0
2009-04-23 08:20:00,1.2669,1.26695,1.26655,1.2668,58800000.0
2009-04-23 08:21:00,1.26655,1.26785,1.2663,1.26755,105200000.0
2009-04-23 08:22:00,1.26755,1.2678,1.267,1.26735,112200000.0
2009-04-23 08:23:00,1.2674,1.2675,1.2671,1.26735,25600000.0
2009-04-23 08:24:00,1.26725,1.26785,1.26725,1.26785,57600000.0
2009-04-23 08:25:00,1.26785,1.26785,1.2672,1.26725,65600000.0
2009-04-23 08:26:00,1.26735,1.26895,1.2671,1.2672,69800000.0
2009-04-23 08:27:00,1.2675,1.26805,1.2671,1.2673,79000000.0
2009-04-23 08:28:00,1.2672,1.2676,1.26705,1.26755,51000000.0
2009-04-23 08:29:00,1.26765,1.26765,1.2671,1.26725,64000000.0
2009-04-23 08:30:00,1.26715,1.2677,1.2669,1.26755,75200000.0
2009-04-23 08:31:00,1.26745,1.26785,1.26745,1.2676,38400000.0
2009-04-23 08:32:00,1.2674,1.26765,1.26715,1.26715,28800000.0
2009-04-23 08:33:00,1.2672,1.2673,1.26715,1.2673,22400000.0
2009-04-23 08:34:00,1.26715,1.26735,1.2669,1.2671,35200000.0
2009-04-23 08:35:00,1.2673,1.2673,1.26715,1.2672,11200000.0
2009-04-23 08:36:00,1.26715,1.26715,1.26675,1.267,27200000.0
2009-04-23 08:37:00,1.2668,1.2676,1.2668,1.2674,33600000.0
2009-04-23 08:38:00,1.26745,1.26745,1.2674,1.26745,11200000.0
2009-04-23 08:39:00,1.26745,1.26745,1.26675,1.26675,62600000.0
2009-04-23 08:40:00,1.26675,1.2672,1.26675,1.267,69200000.0
2009-04-23 08:41:00,1.2666,1.26755,1.26615,1.26755,80800000.0
2009-04-23 08:42:00,1.2676,1.268,1.26725,1.26725,72800000.0
2009-04-23 08:43:00,1.26735,1.26775,1.2672,1.26725,90600000.0
2009-04-23 08:44:00,1.26725,1.26745,1.26685,1.26705,77800000.0
2009-04-23 08:45:00,1.26705,1.2674,1.267,1.2673,59200000.0
2009-04-23 08:46:00,1.26725,1.2676,1.2671,1.26725,96600000.0
2009-04-23 08:47:00,1.26725,1.2674,1.2672,1.2672,42200000.0
2009-04-23 08:48:00,1.267,1.2675,1.267,1.2675,50800000.0
2009-04-23 08:49:00,1.2676,1.26815,1.26705,1.2674,75800000.0
2009-04-23 08:50:00,1.26695,1.2676,1.26665,1.26745,96200000.0
2009-04-23 08:51:00,1.26745,1.2676,1.2672,1.26735,57000000.0
2009-04-23 08:52:00,1.2673,1.26735,1.2671,1.2672,66200000.0
2009-04-23 08:53:00,1.2672,1.26765,1.26705,1.2675,85800000.0
2009-04-23 08:54:00,1.2675,1.2679,1.26715,1.26775,58800000.0
2009-04-23 08:55:00,1.2677,1.2678,1.26735,1.2675,94000000.0
2009-04-23 08:56:00,1.26745,1.26765,1.26725,1.2674,70800000.0
2009-04-23 08:57:00,1.2674,1.26765,1.2674,1.2674,31600000.0
2009-04-23 08:58:00,1.26745,1.268,1.26745,1.26765,36000000.0
2009-04-23 08:59:00,1.26775,1.2682,1.2672,1.2674,87000000.0
2009-04-23 09:00:00,1.26735,1.268,1.2667,1.26755,77200000.0
2009-04-23 09:01:00,1.2676,1.2679,1.26705,1.2672,44200000.0
2009-04-23 09:02:00,1.2672,1.2676,1.2671,1.26725,52400000.0
2009-04-23 09:03:00,1.26725,1.2679,1.2669,1.2676,56600000.0
2009-04-23 09:04:00,1.2678,1.26885,1.2676,1.2683,70200000.0
2009-04-23 09:05:00,1.26835,1.2686,1.26795,1.26805,25200000.0
2009-04-23 09:06:00,1.26825,1.26885,1.26805,1.26865,54600000.0
2009-04-23 09:07:00,1.2685,1.26865,1.26735,1.2683,54800000.0
2009-04-23 09:08:00,1.2683,1.2683,1.2671,1.2675,90200000.0
2009-04-23 09:09:00,1.2675,1.2675,1.2673,1.2674,29800000.0
2009-04-23 09:10:00,1.2673,1.2676,1.2665,1.2665,85200000.0
2009-04-23 09:11:00,1.26655,1.26745,1.26655,1.26745,72400000.0
2009-04-23 09:12:00,1.26745,1.26745,1.2671,1.26735,32400000.0
2009-04-23 09:13:00,1.26745,1.26745,1.26715,1.2674,64000000.0
2009-04-23 09:14:00,1.2674,1.2674,1.2666,1.2666,44200000.0
2009-04-23 09:15:00,1.26665,1.26735,1.2658,1.26705,101600000.0
2009-04-23 09:16:00,1.2671,1.26775,1.2668,1.26775,64000000.0
2009-04-23 09:17:00,1.26775,1.26775,1.26765,1.26775,86400000.0
2009-04-23 09:18:00,1.26775,1.26775,1.26775,1.26775,20800000.0
2009-04-23 09:19:00,1.26775,1.26775,1.26765,1.26775,41600000.0
2009-04-23 09:20:00,1.26775,1.26795,1.26705,1.26725,56000000.0
2009-04-23 09:21:00,1.2672,1.2676,1.2672,1.2675,40000000.0
2009-04-23 09:22:00,1.2675,1.2675,1.26735,1.2674,17600000.0
2009-04-23 09:23:00,1.2676,1.2676,1.2668,1.2671,49000000.0
2009-04-23 09:24:00,1.26735,1.2674,1.267,1.2671,19200000.0
2009-04-23 09:25:00,1.2672,1.2679,1.2672,1.2677,105000000.0
2009-04-23 09:26:00,1.2677,1.26815,1.2677,1.26805,43200000.0
2009-04-23 09:27:00,1.268,1.2681,1.26765,1.26775,76800000.0
2009-04-23 09:28:00,1.2679,1.26825,1.26755,1.268,54400000.0
2009-04-23 09:29:00,1.26795,1.26845,1.2678,1.2678,83200000.0
2009-04-23 09:30:00,1.268,1.26835,1.26775,1.268,49600000.0
2009-04-23 09:31:00,1.26815,1.26825,1.26715,1.2674,44800000.0
2009-04-23 09:32:00,1.2673,1.2679,1.2665,1.26775,60200000.0
2009-04-23 09:33:00,1.2678,1.26815,1.2674,1.268,79400000.0
2009-04-23 09:34:00,1.26795,1.268,1.26745,1.26775,71400000.0
2009-04-23 09:35:00,1.26785,1.26845,1.26735,1.26765,73200000.0
2009-04-23 09:36:00,1.26755,1.26775,1.267,1.26745,106600000.0
2009-04-23 09:37:00,1.26755,1.26755,1.26705,1.26725,59200000.0
2009-04-23 09:38:00,1.26735,1.2677,1.2673,1.2674,73600000.0
2009-04-23 09:39:00,1.2675,1.2682,1.2674,1.2679,57200000.0
2009-04-23 09:40:00,1.26795,1.26835,1.26745,1.2677,109200000.0
2009-04-23 09:41:00,1.2676,1.26765,1.26695,1.2672,33600000.0
2009-04-23 09:42:00,1.26735,1.26755,1.2668,1.26695,46400000.0
2009-04-23 09:43:00,1.26705,1.26745,1.2666,1.26745,48000000.0
2009-04-23 09:44:00,1.26725,1.2673,1.2668,1.2668,56000000.0
2009-04-23 09:45:00,1.26675,1.26705,1.26645,1.2668,48400000.0
2009-04-23 09:46:00,1.2666,1.26765,1.2662,1.26755,81200000.0
2009-04-23 09:47:00,1.26745,1.26775,1.26705,1.26745,100000000.0
2009-04-23 09:48:00,1.26745,1.2683,1.26725,1.26805,99800000.0
2009-04-23 09:49:00,1.2683,1.2684,1.26795,1.2684,65200000.0
2009-04-23 09:50:00,1.26845,1.2686,1.26805,1.2686,64600000.0
2009-04-23 09:51:00,1.2686,1.2686,1.2678,1.2681,81800000.0
2009-04-23 09:52:00,1.2682,1.26855,1.26815,1.26815,32000000.0
2009-04-23 09:53:00,1.26825,1.2684,1.26775,1.26815,84400000.0
2009-04-23 09:54:00,1.26815,1.26825,1.26795,1.26825,30400000.0
2009-04-23 09:55:00,1.26825,1.2685,1.26785,1.26845,45800000.0
2009-04-23 09:56:00,1.26855,1.26855,1.26795,1.2685,81600000.0
2009-04-23 09:57:00,1.26855,1.26885,1.26845,1.2688,25600000.0
2009-04-23 09:58:00,1.26855,1.26865,1.26805,1.26825,65600000.0
2009-04-23 09:59:00,1.2684,1.2684,1.2677,1.26805,79200000.0
2009-04-23 10:00:00,1.26825,1.2686,1.26825,1.2685,24000000.0
2009-04-23 10:01:00,1.2684,1.2684,1.2682,1.26835,16000000.0
2009-04-23 10:02:00,1.26795,1.26795,1.2679,1.2679,3200000.0
2009-04-23 10:03:00,1.268,1.26815,1.2678,1.2679,81000000.0
2009-04-23 10:04:00,1.2678,1.2683,1.2676,1.26815,40000000.0
2009-04-23 10:05:00,1.2682,1.26915,1.26735,1.2679,100200000.0
2009-04-23 10:06:00,1.2679,1.26855,1.2679,1.2685,57600000.0
2009-04-23 10:07:00,1.26855,1.26865,1.268,1.26825,47600000.0
2009-04-23 10:08:00,1.2684,1.26885,1.26725,1.26785,86400000.0
2009-04-23 10:09:00,1.26795,1.26885,1.26795,1.26815,89600000.0
2009-04-23 10:10:00,1.2682,1.2682,1.26745,1.2676,90800000.0
2009-04-23 10:11:00,1.2677,1.2679,1.26735,1.2679,136000000.0
2009-04-23 10:12:00,1.268,1.26805,1.2675,1.26805,73600000.0
2009-04-23 10:13:00,1.2682,1.2686,1.26755,1.268,83200000.0
2009-04-23 10:14:00,1.268,1.26815,1.26795,1.2681,25600000.0
2009-04-23 10:15:00,1.268,1.26845,1.26765,1.26765,59200000.0
2009-04-23 10:16:00,1.26755,1.26765,1.26695,1.2674,28800000.0
2009-04-23 10:17:00,1.26745,1.2677,1.26725,1.26725,31200000.0
2009-04-23 10:18:00,1.2674,1.26755,1.2672,1.2672,41600000.0
2009-04-23 10:19:00,1.2673,1.2675,1.26725,1.26735,22400000.0
2009-04-23 10:20:00,1.26745,1.26765,1.26665,1.26685,35600000.0
2009-04-23 10:21:00,1.26715,1.26755,1.26705,1.26725,83200000.0
2009-04-23 10:22:00,1.26715,1.2678,1.26715,1.26745,65600000.0
2009-04-23 10:23:00,1.26755,1.2681,1.26725,1.26775,41600000.0
2009-04-23 10:24:00,1.26785,1.26915,1.2675,1.26855,68800000.0
2009-04-23 10:25:00,1.2686,1.2687,1.26725,1.2676,84800000.0
2009-04-23 10:26:00,1.2676,1.26885,1.2674,1.2685,36800000.0
2009-04-23 10:27:00,1.2684,1.26865,1.2684,1.26845,33600000.0
2009-04-23 10:28:00,1.2684,1.26875,1.2681,1.2686,41600000.0
2009-04-23 10:29:00,1.26865,1.26875,1.26745,1.26825,110000000.0
2009-04-23 10:30:00,1.26765,1.26845,1.2674,1.26785,104000000.0
2009-04-23 10:31:00,1.2678,1.2685,1.2678,1.2683,54400000.0
2009-04-23 10:32:00,1.26845,1.26875,1.2683,1.26835,52800000.0
2009-04-23 10:33:00,1.2683,1.26885,1.2677,1.2687,127600000.0
2009-04-23 10:34:00,1.26865,1.26935,1.26845,1.26915,101400000.0
2009-04-23 10:35:00,1.26915,1.26945,1.2687,1.2687,112000000.0
2009-04-23 10:36:00,1.2686,1.2687,1.26805,1.26865,42600000.0
2009-04-23 10:37:00,1.2686,1.2688,1.26745,1.2678,62400000.0
2009-04-23 10:38:00,1.26815,1.2687,1.2675,1.26865,54000000.0
2009-04-23 10:39:00,1.26815,1.26875,1.26785,1.26805,84800000.0
2009-04-23 10:40:00,1.26815,1.2684,1.26815,1.26825,33600000.0
2009-04-23 10:41:00,1.2683,1.26835,1.2677,1.2678,48000000.0
2009-04-23 10:42:00,1.26785,1.2683,1.2673,1.26785,87000000.0
2009-04-23 10:43:00,1.26785,1.2681,1.26745,1.26775,45800000.0
2009-04-23 10:44:00,1.26785,1.26845,1.26785,1.26825,24000000.0
2009-04-23 10:45:00,1.26885,1.2695,1.26835,1.2688,85800000.0
2009-04-23 10:46:00,1.26885,1.26895,1.26825,1.2687,74000000.0
2009-04-23 10:47:00,1.2685,1.2688,1.26815,1.2688,75400000.0
2009-04-23 10:48:00,1.2687,1.2688,1.2681,1.26845,70400000.0
2009-04-23 10:49:00,1.2684,1.26845,1.2684,1.26845,12800000.0
2009-04-23 10:50:00,1.2684,1.26895,1.268,1.26815,46400000.0
2009-04-23 10:51:00,1.2682,1.2685,1.268,1.26815,55600000.0
2009-04-23 10:52:00,1.26805,1.2686,1.26805,1.2686,20800000.0
2009-04-23 10:53:00,1.26865,1.26875,1.2681,1.26825,35200000.0
2009-04-23 10:54:00,1.26825,1.2685,1.26825,1.26845,11200000.0
2009-04-23 10:55:00,1.2685,1.26865,1.2684,1.26845,44800000.0
2009-04-23 10:56:00,1.2685,1.2685,1.26825,1.2683,22400000.0
2009-04-23 10:57:00,1.2685,1.2685,1.26845,1.26845,3200000.0
2009-04-23 10:58:00,1.26845,1.269,1.26815,1.2689,46400000.0
2009-04-23 10:59:00,1.26885,1.2689,1.2677,1.2678,97600000.0
2009-04-23 11:00:00,1.2678,1.26815,1.26645,1.2668,118400000.0
2009-04-23 11:01:00,1.2669,1.2669,1.2661,1.2665,76400000.0
2009-04-23 11:02:00,1.2663,1.2665,1.2663,1.2665,25600000.0
2009-04-23 11:03:00,1.26615,1.26665,1.2659,1.26635,65600000.0
2009-04-23 11:04:00,1.26615,1.2666,1.2658,1.26625,102400000.0
2009-04-23 11:05:00,1.26625,1.2663,1.26595,1.266,80400000.0
2009-04-23 11:06:00,1.2661,1.2668,1.2657,1.26665,88000000.0
2009-04-23 11:07:00,1.2667,1.26725,1.26625,1.26655,49600000.0
2009-04-23 11:08:00,1.2667,1.26745,1.2662,1.26625,100400000.0
2009-04-23 11:09:00,1.2662,1.2672,1.2662,1.26695,79400000.0
2009-04-23 11:10:00,1.26695,1.2674,1.26635,1.2669,74600000.0
2009-04-23 11:11:00,1.267,1.2679,1.267,1.2679,112000000.0
2009-04-23 11:12:00,1.26805,1.26805,1.2668,1.26775,63800000.0
2009-04-23 11:13:00,1.26785,1.26815,1.2673,1.2678,54400000.0
2009-04-23 11:14:00,1.26775,1.2679,1.2675,1.2678,54400000.0
2009-04-23 11:15:00,1.2679,1.2679,1.26705,1.2674,86800000.0
2009-04-23 11:16:00,1.2675,1.2682,1.26745,1.2681,59200000.0
2009-04-23 11:17:00,1.26815,1.2685,1.2679,1.26815,86400000.0
2009-04-23 11:18:00,1.26825,1.2691,1.26795,1.26845,86200000.0
2009-04-23 11:19:00,1.26855,1.26885,1.26785,1.26795,123200000.0
2009-04-23 11:20:00,1.268,1.26825,1.26795,1.26795,54400000.0
2009-04-23 11:21:00,1.268,1.26875,1.2677,1.2686,83800000.0
2009-04-23 11:22:00,1.26865,1.2687,1.2681,1.26855,37800000.0
2009-04-23 11:23:00,1.26865,1.26865,1.2678,1.26825,57200000.0
2009-04-23 11:24:00,1.2682,1.2684,1.2682,1.2684,16000000.0
2009-04-23 11:25:00,1.2681,1.26865,1.26785,1.26795,41200000.0
2009-04-23 11:26:00,1.2681,1.26875,1.2678,1.26865,55200000.0
2009-04-23 11:27:00,1.2686,1.2687,1.2679,1.26845,38200000.0
2009-04-23 11:28:00,1.2684,1.269,1.26785,1.26855,88000000.0
2009-04-23 11:29:00,1.26845,1.26845,1.26775,1.2681,52800000.0
2009-04-23 11:30:00,1.26805,1.2681,1.26765,1.2681,47200000.0
2009-04-23 11:31:00,1.26815,1.26825,1.26755,1.2679,44800000.0
2009-04-23 11:32:00,1.26805,1.2683,1.268,1.26825,40800000.0
2009-04-23 11:33:00,1.26825,1.2685,1.26815,1.26835,62000000.0
2009-04-23 11:34:00,1.26835,1.26845,1.268,1.26835,43400000.0
2009-04-23 11:35:00,1.26835,1.2686,1.2683,1.26855,31600000.0
2009-04-23 11:36:00,1.2685,1.2685,1.26835,1.26845,20600000.0
2009-04-23 11:37:00,1.2685,1.26855,1.26805,1.26805,36400000.0
2009-04-23 11:38:00,1.2682,1.26835,1.268,1.26815,60200000.0
2009-04-23 11:39:00,1.2681,1.2682,1.26775,1.2678,62600000.0
2009-04-23 11:40:00,1.2679,1.2687,1.2672,1.2686,74400000.0
2009-04-23 11:41:00,1.2687,1.2688,1.26775,1.2683,70000000.0
2009-04-23 11:42:00,1.2684,1.26905,1.2684,1.26855,90800000.0
2009-04-23 11:43:00,1.26845,1.2691,1.26845,1.2688,46400000.0
2009-04-23 11:44:00,1.2688,1.2691,1.26865,1.269,63600000.0
2009-04-23 11:45:00,1.2691,1.2692,1.26875,1.26895,60400000.0
2009-04-23 11:46:00,1.2689,1.2694,1.2688,1.2694,89600000.0
2009-04-23 11:47:00,1.2693,1.2697,1.26885,1.26955,115200000.0
2009-04-23 11:48:00,1.26965,1.26995,1.26875,1.269,133400000.0
2009-04-23 11:49:00,1.26895,1.2693,1.26805,1.26865,113400000.0
2009-04-23 11:50:00,1.2686,1.26945,1.2684,1.26945,97200000.0
2009-04-23 11:51:00,1.26905,1.2695,1.2689,1.2689,130400000.0
2009-04-23 11:52:00,1.269,1.2698,1.2687,1.26935,131800000.0
2009-04-23 11:53:00,1.26935,1.2696,1.26855,1.2688,136000000.0
2009-04-23 11:54:00,1.2689,1.26965,1.2688,1.26925,93800000.0
2009-04-23 11:55:00,1.26935,1.27015,1.26925,1.27,88000000.0
2009-04-23 11:56:00,1.27005,1.27025,1.26975,1.2701,82000000.0
2009-04-23 11:57:00,1.27005,1.27005,1.26865,1.2688,89800000.0
2009-04-23 11:58:00,1.26895,1.2691,1.26855,1.269,119800000.0
2009-04-23 11:59:00,1.2691,1.26925,1.2688,1.26905,68000000.0
2009-04-23 12:00:00,1.2692,1.2701,1.26875,1.2697,110000000.0
2009-04-23 12:01:00,1.26985,1.2701,1.26975,1.26995,147600000.0
2009-04-23 12:02:00,1.26995,1.27015,1.2696,1.2697,140600000.0
2009-04-23 12:03:00,1.2696,1.26975,1.26805,1.26895,142400000.0
2009-04-23 12:04:00,1.26895,1.2692,1.2686,1.2692,86800000.0
2009-04-23 12:05:00,1.2692,1.2693,1.26875,1.26885,75800000.0
2009-04-23 12:06:00,1.26885,1.2699,1.26885,1.2699,144400000.0
2009-04-23 12:07:00,1.26995,1.27095,1.26935,1.27055,182200000.0
2009-04-23 12:08:00,1.2706,1.271,1.2696,1.27005,136000000.0
2009-04-23 12:09:00,1.27005,1.271,1.2698,1.27045,93600000.0
2009-04-23 12:10:00,1.27045,1.27075,1.2698,1.2701,141600000.0
2009-04-23 12:11:00,1.2701,1.27065,1.2694,1.2695,142800000.0
2009-04-23 12:12:00,1.26965,1.2706,1.2695,1.27035,129000000.0
2009-04-23 12:13:00,1.27045,1.2707,1.2699,1.2705,140000000.0
2009-04-23 12:14:00,1.2706,1.27065,1.27045,1.27045,68600000.0
2009-04-23 12:15:00,1.27045,1.27055,1.2702,1.2704,102200000.0
2009-04-23 12:16:00,1.27035,1.2705,1.27015,1.2702,70400000.0
2009-04-23 12:17:00,1.2703,1.2708,1.2696,1.26985,109800000.0
2009-04-23 12:18:00,1.2699,1.2701,1.26975,1.2698,95400000.0
2009-04-23 12:19:00,1.27005,1.27075,1.26985,1.27075,40000000.0
2009-04-23 12:20:00,1.27055,1.2709,1.2703,1.27065,108200000.0
2009-04-23 12:21:00,1.2707,1.27105,1.2703,1.27075,69000000.0
2009-04-23 12:22:00,1.2708,1.2713,1.2707,1.271,129000000.0
2009-04-23 12:23:00,1.2713,1.2713,1.2702,1.2702,34200000.0
2009-04-23 12:24:00,1.27025,1.27045,1.27015,1.27045,70400000.0
2009-04-23 12:25:00,1.27055,1.27105,1.2705,1.271,82400000.0
2009-04-23 12:26:00,1.2711,1.2711,1.271,1.271,20800000.0
2009-04-23 12:27:00,1.2711,1.2711,1.27085,1.27095,14400000.0
2009-04-23 12:28:00,1.2711,1.27135,1.2707,1.27075,44000000.0
2009-04-23 12:29:00,1.2709,1.27125,1.2708,1.271,48000000.0
2009-04-23 12:30:00,1.2711,1.2711,1.27035,1.2705,88000000.0
2009-04-23 12:31:00,1.2705,1.271,1.2701,1.27025,116400000.0
2009-04-23 12:32:00,1.2703,1.2703,1.26975,1.27005,76600000.0
2009-04-23 12:33:00,1.2702,1.2705,1.26955,1.27015,71200000.0
2009-04-23 12:34:00,1.2702,1.2704,1.26945,1.27005,65200000.0
2009-04-23 12:35:00,1.26985,1.271,1.26985,1.27005,34600000.0
2009-04-23 12:36:00,1.26975,1.27045,1.2697,1.27015,101600000.0
2009-04-23 12:37:00,1.27015,1.27025,1.2699,1.2699,70000000.0
2009-04-23 12:38:00,1.2699,1.27025,1.2699,1.2699,81600000.0
2009-04-23 12:39:00,1.2699,1.27,1.26975,1.26975,37600000.0
2009-04-23 12:40:00,1.26965,1.2707,1.2696,1.27045,103200000.0
2009-04-23 12:41:00,1.27045,1.2707,1.26945,1.26945,118800000.0
2009-04-23 12:42:00,1.2695,1.26995,1.2692,1.2696,63600000.0
2009-04-23 12:43:00,1.26955,1.27025,1.2693,1.2693,42600000.0
2009-04-23 12:44:00,1.26945,1.2699,1.2694,1.2699,28200000.0
2009-04-23 12:45:00,1.27015,1.27025,1.27015,1.2702,43200000.0
2009-04-23 12:46:00,1.27015,1.27015,1.2697,1.26975,14000000.0
2009-04-23 12:47:00,1.26965,1.2698,1.2694,1.2697,58400000.0
2009-04-23 12:48:00,1.26945,1.27,1.26945,1.26965,89400000.0
2009-04-23 12:49:00,1.26965,1.2698,1.2694,1.2696,75200000.0
2009-04-23 12:50:00,1.27005,1.2701,1.2699,1.2701,38000000.0
2009-04-23 12:51:00,1.2701,1.2702,1.2701,1.2702,18000000.0
2009-04-23 12:52:00,1.2702,1.2703,1.26985,1.26995,50400000.0
2009-04-23 12:53:00,1.26995,1.2701,1.26965,1.27005,75200000.0
2009-04-23 12:54:00,1.27015,1.27025,1.2693,1.2693,57800000.0
2009-04-23 12:55:00,1.2693,1.26945,1.269,1.26935,68800000.0
2009-04-23 12:56:00,1.26945,1.2696,1.26935,1.26945,69200000.0
2009-04-23 12:57:00,1.2695,1.26995,1.26945,1.2697,51200000.0
2009-04-23 12:58:00,1.26985,1.2699,1.2696,1.26975,59200000.0
2009-04-23 12:59:00,1.26975,1.27035,1.26975,1.2702,99800000.0
2009-04-23 13:00:00,1.2702,1.27045,1.2696,1.27035,87200000.0
2009-04-23 13:01:00,1.27045,1.2706,1.26975,1.2699,110200000.0
2009-04-23 13:02:00,1.26995,1.27045,1.2696,1.27,171600000.0
2009-04-23 13:03:00,1.27005,1.2704,1.2695,1.2703,66600000.0
2009-04-23 13:04:00,1.2702,1.27045,1.26975,1.27045,74000000.0
2009-04-23 13:05:00,1.27055,1.27065,1.2701,1.27025,41600000.0
2009-04-23 13:06:00,1.2701,1.2711,1.27005,1.2705,100000000.0
2009-04-23 13:07:00,1.27055,1.27075,1.27045,1.27065,41600000.0
2009-04-23 13:08:00,1.2707,1.2707,1.27015,1.27035,75600000.0
2009-04-23 13:09:00,1.2703,1.2711,1.2703,1.27095,44800000.0
2009-04-23 13:10:00,1.27105,1.2711,1.2708,1.2708,25600000.0
2009-04-23 13:11:00,1.2701,1.2701,1.26955,1.2699,40200000.0
2009-04-23 13:12:00,1.26985,1.27035,1.2698,1.27035,88200000.0
2009-04-23 13:13:00,1.27025,1.27025,1.26985,1.27,42600000.0
2009-04-23 13:14:00,1.2698,1.2702,1.2698,1.2701,21200000.0
2009-04-23 13:15:00,1.27005,1.27015,1.2698,1.27015,43600000.0
2009-04-23 13:16:00,1.27005,1.2708,1.27005,1.2706,41600000.0
2009-04-23 13:17:00,1.27065,1.27095,1.2702,1.2706,117800000.0
2009-04-23 13:18:00,1.2706,1.27065,1.2703,1.27045,46600000.0
2009-04-23 13:19:00,1.2706,1.2707,1.27015,1.27035,75600000.0
2009-04-23 13:20:00,1.2701,1.2705,1.26975,1.2698,64200000.0
2009-04-23 13:21:00,1.2698,1.2707,1.26975,1.2703,87200000.0
2009-04-23 13:22:00,1.27045,1.2707,1.26965,1.2699,60400000.0
2009-04-23 13:23:00,1.2697,1.27025,1.2686,1.2687,129000000.0
2009-04-23 13:24:00,1.26875,1.27055,1.26865,1.2705,141800000.0
2009-04-23 13:25:00,1.27005,1.27125,1.2698,1.27025,129800000.0
2009-04-23 13:26:00,1.27085,1.271,1.27005,1.2705,84400000.0
2009-04-23 13:27:00,1.27145,1.27145,1.27015,1.2708,179000000.0
2009-04-23 13:28:00,1.2708,1.2715,1.2706,1.2709,146600000.0
2009-04-23 13:29:00,1.27075,1.27085,1.2705,1.27085,43200000.0
2009-04-23 13:30:00,1.27075,1.2714,1.27075,1.2709,40000000.0
2009-04-23 13:31:00,1.27085,1.2712,1.2707,1.27085,67200000.0
2009-04-23 13:32:00,1.27065,1.27125,1.27015,1.27025,116600000.0
2009-04-23 13:33:00,1.27035,1.2708,1.27015,1.27035,95400000.0
2009-04-23 13:34:00,1.2703,1.27065,1.2698,1.2705,86400000.0
2009-04-23 13:35:00,1.27045,1.2705,1.2699,1.2704,62800000.0
2009-04-23 13:36:00,1.2705,1.27095,1.2701,1.2702,117800000.0
2009-04-23 13:37:00,1.2702,1.2704,1.27015,1.27015,24000000.0
2009-04-23 13:38:00,1.27005,1.2703,1.26995,1.2701,54400000.0
2009-04-23 13:39:00,1.27015,1.27015,1.2697,1.2697,19600000.0
2009-04-23 13:40:00,1.2698,1.2703,1.26945,1.26965,96400000.0
2009-04-23 13:41:00,1.26965,1.26985,1.2694,1.2696,113600000.0
2009-04-23 13:42:00,1.2695,1.26955,1.26915,1.26935,91200000.0
2009-04-23 13:43:00,1.26975,1.26975,1.2692,1.2692,33600000.0
2009-04-23 13:44:00,1.26945,1.26975,1.26925,1.26965,67200000.0
2009-04-23 13:45:00,1.26955,1.26985,1.2688,1.2689,110800000.0
2009-04-23 13:46:00,1.26895,1.26925,1.26885,1.26905,109000000.0
2009-04-23 13:47:00,1.26895,1.26935,1.2686,1.26935,82000000.0
2009-04-23 13:48:00,1.26915,1.2696,1.2686,1.26875,136000000.0
2009-04-23 13:49:00,1.2689,1.27065,1.2683,1.2706,144800000.0
2009-04-23 13:50:00,1.2706,1.27075,1.26975,1.2702,130000000.0
2009-04-23 13:51:00,1.27055,1.27065,1.2691,1.26945,97600000.0
2009-04-23 13:52:00,1.2694,1.26985,1.2694,1.26965,27200000.0
2009-04-23 13:53:00,1.2696,1.2699,1.2696,1.2698,25600000.0
2009-04-23 13:54:00,1.2699,1.2699,1.26905,1.2693,35200000.0
2009-04-23 13:55:00,1.26925,1.2701,1.26915,1.2701,83000000.0
2009-04-23 13:56:00,1.27015,1.27065,1.2697,1.27005,88200000.0
2009-04-23 13:57:00,1.26985,1.2704,1.26955,1.2696,61200000.0
2009-04-23 13:58:00,1.26965,1.2707,1.26965,1.2705,65600000.0
2009-04-23 13:59:00,1.27055,1.27125,1.27005,1.27115,62600000.0
2009-04-23 14:00:00,1.27125,1.27155,1.2691,1.27025,97000000.0
2009-04-23 14:01:00,1.2701,1.2718,1.2697,1.27055,107400000.0
2009-04-23 14:02:00,1.27065,1.2711,1.2702,1.27035,131000000.0
2009-04-23 14:03:00,1.27065,1.27085,1.2705,1.2707,28200000.0
2009-04-23 14:04:00,1.2708,1.27115,1.27065,1.27105,57200000.0
2009-04-23 14:05:00,1.27105,1.27105,1.27,1.2703,82800000.0
2009-04-23 14:06:00,1.27035,1.27065,1.27035,1.27065,27200000.0
2009-04-23 14:07:00,1.27075,1.2709,1.27045,1.27075,52200000.0
2009-04-23 14:08:00,1.27075,1.2708,1.2705,1.2705,30400000.0
2009-04-23 14:09:00,1.2705,1.2705,1.2701,1.27025,28200000.0
2009-04-23 14:10:00,1.2702,1.27035,1.26975,1.2701,71000000.0
2009-04-23 14:11:00,1.2701,1.2705,1.2696,1.2705,44400000.0
2009-04-23 14:12:00,1.2706,1.27105,1.2702,1.2704,112400000.0
2009-04-23 14:13:00,1.27035,1.27035,1.2693,1.2693,52800000.0
2009-04-23 14:14:00,1.2693,1.26995,1.26925,1.26995,47000000.0
2009-04-23 14:15:00,1.2696,1.2698,1.2689,1.2695,109600000.0
2009-04-23 14:16:00,1.2695,1.2701,1.2693,1.26965,68600000.0
2009-04-23 14:17:00,1.26995,1.27,1.26935,1.26945,42600000.0
2009-04-23 14:18:00,1.26945,1.2704,1.2693,1.2704,45800000.0
2009-04-23 14:19:00,1.2704,1.27105,1.2701,1.27035,83200000.0
2009-04-23 14:20:00,1.2703,1.271,1.27025,1.2709,60800000.0
2009-04-23 14:21:00,1.27085,1.2711,1.27045,1.2706,104600000.0
2009-04-23 14:22:00,1.2706,1.2712,1.27045,1.2706,62800000.0
2009-04-23 14:23:00,1.2706,1.27065,1.27025,1.27035,99000000.0
2009-04-23 14:24:00,1.2704,1.27105,1.2704,1.27105,50400000.0
2009-04-23 14:25:00,1.27105,1.27135,1.2707,1.27105,93800000.0
2009-04-23 14:26:00,1.27095,1.2712,1.27035,1.2705,94400000.0
2009-04-23 14:27:00,1.27055,1.27075,1.27045,1.2705,33600000.0
2009-04-23 14:28:00,1.2706,1.27065,1.2702,1.2704,16000000.0
2009-04-23 14:29:00,1.2702,1.2707,1.27015,1.2704,68400000.0
2009-04-23 14:30:00,1.27095,1.2713,1.2694,1.27005,120800000.0
2009-04-23 14:31:00,1.2701,1.2712,1.2699,1.2706,100800000.0
2009-04-23 14:32:00,1.27055,1.27075,1.2705,1.2706,32000000.0
2009-04-23 14:33:00,1.2706,1.27095,1.26895,1.2705,119800000.0
2009-04-23 14:34:00,1.2706,1.27095,1.2702,1.2707,101800000.0
2009-04-23 14:35:00,1.2707,1.2713,1.2705,1.27115,86600000.0
2009-04-23 14:36:00,1.27105,1.27155,1.2705,1.27155,131800000.0
2009-04-23 14:37:00,1.2715,1.2722,1.2713,1.27205,113000000.0
2009-04-23 14:38:00,1.27215,1.27225,1.271,1.271,75800000.0
2009-04-23 14:39:00,1.27115,1.27145,1.2708,1.2713,39400000.0
2009-04-23 14:40:00,1.2713,1.2714,1.27095,1.27105,33600000.0
2009-04-23 14:41:00,1.2711,1.2713,1.271,1.2711,44800000.0
2009-04-23 14:42:00,1.27105,1.27125,1.27105,1.27125,41600000.0
2009-04-23 14:43:00,1.27115,1.2715,1.2708,1.2713,71600000.0
2009-04-23 14:44:00,1.27125,1.27125,1.26995,1.2705,81200000.0
2009-04-23 14:45:00,1.27035,1.27105,1.27025,1.27095,67200000.0
2009-04-23 14:46:00,1.27085,1.2713,1.27085,1.2713,80000000.0
2009-04-23 14:47:00,1.2712,1.27175,1.27045,1.27115,96000000.0
2009-04-23 14:48:00,1.27125,1.27195,1.2706,1.2718,59200000.0
2009-04-23 14:49:00,1.27185,1.2721,1.27135,1.27145,98600000.0
2009-04-23 14:50:00,1.27155,1.27155,1.27075,1.2712,64000000.0
2009-04-23 14:51:00,1.2713,1.2715,1.271,1.27145,28800000.0
2009-04-23 14:52:00,1.2715,1.2719,1.2712,1.2717,70200000.0
2009-04-23 14:53:00,1.2716,1.2719,1.27095,1.27095,104000000.0
2009-04-23 14:54:00,1.27105,1.2722,1.27095,1.27175,116800000.0
2009-04-23 14:55:00,1.27185,1.27235,1.2714,1.27235,110400000.0
2009-04-23 14:56:00,1.27235,1.2724,1.2713,1.27205,123200000.0
2009-04-23 14:57:00,1.2719,1.2721,1.27155,1.27165,67200000.0
2009-04-23 14:58:00,1.2717,1.27255,1.2717,1.2719,150400000.0
2009-04-23 14:59:00,1.27195,1.2728,1.27135,1.27215,96600000.0
2009-04-23 15:00:00,1.27215,1.27215,1.27165,1.27185,80000000.0
2009-04-23 15:01:00,1.2718,1.27285,1.2717,1.2721,104000000.0
2009-04-23 15:02:00,1.2721,1.2721,1.27145,1.2715,59200000.0
2009-04-23 15:03:00,1.2715,1.27205,1.27015,1.272,107800000.0
2009-04-23 15:04:00,1.27185,1.2722,1.27135,1.27155,128000000.0
2009-04-23 15:05:00,1.27155,1.2721,1.27145,1.27205,97000000.0
2009-04-23 15:06:00,1.27225,1.27285,1.2712,1.27175,149000000.0
2009-04-23 15:07:00,1.27185,1.27195,1.2713,1.27175,92800000.0
2009-04-23 15:08:00,1.27185,1.27205,1.27155,1.27195,83200000.0
2009-04-23 15:09:00,1.2719,1.27215,1.27135,1.27155,98800000.0
2009-04-23 15:10:00,1.2716,1.27185,1.271,1.27125,63400000.0
2009-04-23 15:11:00,1.27125,1.27145,1.27105,1.2713,56000000.0
2009-04-23 15:12:00,1.2712,1.27135,1.27005,1.2705,90200000.0
2009-04-23 15:13:00,1.2703,1.2709,1.2702,1.27045,68800000.0
2009-04-23 15:14:00,1.2704,1.27065,1.2697,1.2701,90600000.0
2009-04-23 15:15:00,1.27035,1.2713,1.27,1.2709,118800000.0
2009-04-23 15:16:00,1.27095,1.271,1.27055,1.27055,87400000.0
2009-04-23 15:17:00,1.2706,1.2706,1.2696,1.2696,18600000.0
2009-04-23 15:18:00,1.2697,1.2706,1.26925,1.26925,124200000.0
2009-04-23 15:19:00,1.2693,1.27115,1.269,1.27115,145600000.0
2009-04-23 15:20:00,1.2712,1.27175,1.26995,1.27015,118600000.0
2009-04-23 15:21:00,1.271,1.2712,1.2697,1.27045,71800000.0
2009-04-23 15:22:00,1.2704,1.2705,1.2694,1.27,81000000.0
2009-04-23 15:23:00,1.26985,1.27025,1.2698,1.27005,36800000.0
2009-04-23 15:24:00,1.27015,1.27095,1.2698,1.2705,78400000.0
2009-04-23 15:25:00,1.27065,1.2709,1.2705,1.27075,27200000.0
2009-04-23 15:26:00,1.27065,1.2707,1.2705,1.27055,50000000.0
2009-04-23 15:27:00,1.27065,1.2709,1.27055,1.2706,59200000.0
2009-04-23 15:28:00,1.2706,1.27085,1.26975,1.27055,98800000.0
2009-04-23 15:29:00,1.2704,1.2716,1.2704,1.2714,88000000.0
2009-04-23 15:30:00,1.2715,1.2716,1.27065,1.2711,105600000.0
2009-04-23 15:31:00,1.27125,1.27175,1.2704,1.2705,116600000.0
2009-04-23 15:32:00,1.2706,1.2715,1.26935,1.27145,124000000.0
2009-04-23 15:33:00,1.2716,1.2718,1.2704,1.27075,141800000.0
2009-04-23 15:34:00,1.2708,1.27135,1.2704,1.27095,152000000.0
2009-04-23 15:35:00,1.2709,1.2713,1.2696,1.27045,138800000.0
2009-04-23 15:36:00,1.27035,1.27045,1.26905,1.2702,84200000.0
2009-04-23 15:37:00,1.2703,1.27095,1.2701,1.2708,112800000.0
2009-04-23 15:38:00,1.2707,1.2712,1.2699,1.2712,127600000.0
2009-04-23 15:39:00,1.2714,1.27195,1.2697,1.2697,118400000.0
2009-04-23 15:40:00,1.26945,1.27005,1.26915,1.26955,129600000.0
2009-04-23 15:41:00,1.26955,1.271,1.2693,1.27005,129600000.0
2009-04-23 15:42:00,1.27,1.27125,1.26895,1.27005,115200000.0
2009-04-23 15:43:00,1.27005,1.27075,1.26935,1.2703,119000000.0
2009-04-23 15:44:00,1.27045,1.2718,1.27015,1.27075,142600000.0
2009-04-23 15:45:00,1.2706,1.2715,1.26965,1.27135,144400000.0
2009-04-23 15:46:00,1.27135,1.27155,1.27035,1.27065,58600000.0
2009-04-23 15:47:00,1.2708,1.27085,1.2703,1.27045,85200000.0
2009-04-23 15:48:00,1.2703,1.2707,1.27025,1.2705,71800000.0
2009-04-23 15:49:00,1.2706,1.27095,1.2705,1.2708,74000000.0
2009-04-23 15:50:00,1.27095,1.27165,1.27015,1.2711,95000000.0
2009-04-23 15:51:00,1.27115,1.27115,1.2706,1.27095,66200000.0
2009-04-23 15:52:00,1.27115,1.27145,1.2706,1.27085,65600000.0
2009-04-23 15:53:00,1.2709,1.2709,1.26985,1.2702,76400000.0
2009-04-23 15:54:00,1.2704,1.27085,1.27025,1.2706,83400000.0
2009-04-23 15:55:00,1.27065,1.27145,1.2705,1.2713,86800000.0
2009-04-23 15:56:00,1.2713,1.2715,1.27115,1.2712,51200000.0
2009-04-23 15:57:00,1.2713,1.2721,1.27115,1.27155,93400000.0
2009-04-23 15:58:00,1.27155,1.27195,1.27135,1.27195,100200000.0
2009-04-23 15:59:00,1.2719,1.2727,1.27145,1.27155,116600000.0
2009-04-23 16:00:00,1.27165,1.27215,1.2709,1.2709,132800000.0
2009-04-23 16:01:00,1.271,1.2718,1.2707,1.27155,138600000.0
2009-04-23 16:02:00,1.27155,1.27285,1.27105,1.27225,141600000.0
2009-04-23 16:03:00,1.2722,1.2728,1.27195,1.27225,116200000.0
2009-04-23 16:04:00,1.27195,1.2726,1.27125,1.27225,131200000.0
2009-04-23 16:05:00,1.27225,1.27235,1.27145,1.27235,110400000.0
2009-04-23 16:06:00,1.27225,1.27255,1.2715,1.2725,196800000.0
2009-04-23 16:07:00,1.27245,1.27285,1.2718,1.27215,178800000.0
2009-04-23 16:08:00,1.27195,1.2722,1.2713,1.27175,161600000.0
2009-04-23 16:09:00,1.2718,1.272,1.27095,1.2711,137600000.0
2009-04-23 16:10:00,1.27115,1.2715,1.2709,1.27125,137800000.0
2009-04-23 16:11:00,1.2713,1.2714,1.2704,1.27105,138800000.0
2009-04-23 16:12:00,1.2712,1.2712,1.27065,1.27115,108400000.0
2009-04-23 16:13:00,1.271,1.27115,1.27045,1.27055,91200000.0
2009-04-23 16:14:00,1.27055,1.2712,1.2705,1.27085,100800000.0
2009-04-23 16:15:00,1.2708,1.27145,1.27065,1.2711,122000000.0
2009-04-23 16:16:00,1.27105,1.2715,1.27105,1.27135,80000000.0
2009-04-23 16:17:00,1.2715,1.27165,1.27055,1.2707,101200000.0
2009-04-23 16:18:00,1.2707,1.271,1.27025,1.2704,121000000.0
2009-04-23 16:19:00,1.2704,1.271,1.2702,1.2704,101200000.0
2009-04-23 16:20:00,1.2704,1.27155,1.27035,1.2714,122200000.0
2009-04-23 16:21:00,1.2711,1.2719,1.2705,1.271,88000000.0
2009-04-23 16:22:00,1.27085,1.27105,1.27045,1.2708,150600000.0
2009-04-23 16:23:00,1.2708,1.2711,1.2701,1.27105,115000000.0
2009-04-23 16:24:00,1.27105,1.27185,1.27065,1.27115,99800000.0
2009-04-23 16:25:00,1.2712,1.27165,1.2711,1.27145,60800000.0
2009-04-23 16:26:00,1.2714,1.27205,1.27075,1.2708,142400000.0
2009-04-23 16:27:00,1.2708,1.2718,1.27045,1.27085,89600000.0
2009-04-23 16:28:00,1.27105,1.2715,1.27105,1.27125,80800000.0
2009-04-23 16:29:00,1.2712,1.2721,1.27075,1.2721,96200000.0
2009-04-23 16:30:00,1.27205,1.2725,1.2716,1.2716,107600000.0
2009-04-23 16:31:00,1.27175,1.272,1.271,1.2713,162600000.0
2009-04-23 16:32:00,1.2715,1.2721,1.27115,1.27145,108800000.0
2009-04-23 16:33:00,1.2716,1.27205,1.27115,1.2718,102800000.0
2009-04-23 16:34:00,1.27185,1.2727,1.2711,1.27195,93200000.0
2009-04-23 16:35:00,1.2719,1.27285,1.2712,1.27225,159800000.0
2009-04-23 16:36:00,1.27225,1.2727,1.27115,1.27175,147800000.0
2009-04-23 16:37:00,1.27175,1.27275,1.27165,1.2724,143400000.0
2009-04-23 16:38:00,1.27235,1.2729,1.27195,1.27215,126000000.0
2009-04-23 16:39:00,1.2723,1.2733,1.27225,1.2733,128400000.0
2009-04-23 16:40:00,1.2732,1.2732,1.2714,1.272,102400000.0
2009-04-23 16:41:00,1.27205,1.27265,1.27155,1.27215,119600000.0
2009-04-23 16:42:00,1.2718,1.2724,1.2714,1.2721,86400000.0
2009-04-23 16:43:00,1.27175,1.2722,1.2716,1.27165,110400000.0
2009-04-23 16:44:00,1.2719,1.2723,1.27125,1.2713,140800000.0
2009-04-23 16:45:00,1.2711,1.2718,1.27105,1.27135,108000000.0
2009-04-23 16:46:00,1.27125,1.27235,1.2711,1.2723,144000000.0
2009-04-23 16:47:00,1.2717,1.27205,1.27125,1.27165,60800000.0
2009-04-23 16:48:00,1.27155,1.27195,1.27125,1.27145,84800000.0
2009-04-23 16:49:00,1.27135,1.27185,1.2712,1.2716,92800000.0
2009-04-23 16:50:00,1.2715,1.2717,1.271,1.2717,93600000.0
2009-04-23 16:51:00,1.27165,1.27175,1.27095,1.27135,96000000.0
2009-04-23 16:52:00,1.2714,1.2719,1.27115,1.2719,77200000.0
2009-04-23 16:53:00,1.2718,1.2719,1.2711,1.27155,84800000.0
2009-04-23 16:54:00,1.2715,1.2726,1.27135,1.27245,81600000.0
2009-04-23 16:55:00,1.27235,1.2729,1.272,1.27275,54400000.0
2009-04-23 16:56:00,1.27275,1.27285,1.2712,1.27135,138400000.0
2009-04-23 16:57:00,1.271,1.27225,1.271,1.2715,108800000.0
2009-04-23 16:58:00,1.27185,1.27215,1.2712,1.2715,132400000.0
2009-04-23 16:59:00,1.27155,1.27255,1.2711,1.27215,147200000.0
2009-04-23 17:00:00,1.27235,1.27265,1.2711,1.27215,146600000.0
2009-04-23 17:01:00,1.2723,1.27265,1.27215,1.27255,86400000.0
2009-04-23 17:02:00,1.27265,1.27265,1.2715,1.272,94400000.0
2009-04-23 17:03:00,1.27195,1.27295,1.27165,1.27295,127600000.0
2009-04-23 17:04:00,1.27285,1.27315,1.27205,1.2727,93600000.0
2009-04-23 17:05:00,1.27275,1.27295,1.2721,1.27245,137600000.0
2009-04-23 17:06:00,1.27255,1.273,1.2722,1.2725,72000000.0
2009-04-23 17:07:00,1.27215,1.27285,1.27205,1.27275,68800000.0
2009-04-23 17:08:00,1.2725,1.273,1.2722,1.27265,44800000.0
2009-04-23 17:09:00,1.2726,1.2726,1.27225,1.27235,27200000.0
2009-04-23 17:10:00,1.2725,1.27285,1.272,1.2726,110400000.0
2009-04-23 17:11:00,1.27275,1.27315,1.27245,1.2729,118400000.0
2009-04-23 17:12:00,1.273,1.2732,1.2722,1.2732,103600000.0
2009-04-23 17:13:00,1.27315,1.2732,1.27205,1.2721,125200000.0
2009-04-23 17:14:00,1.2722,1.27315,1.2719,1.2722,156800000.0
2009-04-23 17:15:00,1.27215,1.27245,1.27155,1.2721,94400000.0
2009-04-23 17:16:00,1.2722,1.2728,1.2719,1.2722,108800000.0
2009-04-23 17:17:00,1.2723,1.2726,1.272,1.2721,102400000.0
2009-04-23 17:18:00,1.27205,1.27315,1.27205,1.27245,97600000.0
2009-04-23 17:19:00,1.27245,1.2726,1.2722,1.2723,44800000.0
2009-04-23 17:20:00,1.2723,1.27255,1.2719,1.27245,100800000.0
2009-04-23 17:21:00,1.2722,1.27275,1.27195,1.27205,99200000.0
2009-04-23 17:22:00,1.27185,1.2727,1.27185,1.2727,44800000.0
2009-04-23 17:23:00,1.2725,1.27255,1.2716,1.27215,101400000.0
2009-04-23 17:24:00,1.27215,1.2724,1.2717,1.27185,81600000.0
2009-04-23 17:25:00,1.272,1.27235,1.27185,1.2723,44800000.0
2009-04-23 17:26:00,1.27235,1.2725,1.27165,1.27205,83200000.0
2009-04-23 17:27:00,1.27205,1.2721,1.27035,1.2714,88200000.0
2009-04-23 17:28:00,1.27145,1.27195,1.2714,1.2716,87000000.0
2009-04-23 17:29:00,1.2717,1.27215,1.2711,1.2718,87000000.0
2009-04-23 17:30:00,1.2717,1.27185,1.27105,1.2715,43200000.0
2009-04-23 17:31:00,1.27165,1.27205,1.271,1.271,113200000.0
2009-04-23 17:32:00,1.2709,1.27195,1.2709,1.27195,44000000.0
2009-04-23 17:33:00,1.2718,1.2718,1.271,1.2716,70400000.0
2009-04-23 17:34:00,1.2716,1.2727,1.2716,1.27265,41600000.0
2009-04-23 17:35:00,1.2728,1.2731,1.27065,1.271,63200000.0
2009-04-23 17:36:00,1.27105,1.2725,1.27105,1.2713,73800000.0
2009-04-23 17:37:00,1.2713,1.2716,1.27105,1.2715,58200000.0
2009-04-23 17:38:00,1.27155,1.27175,1.2713,1.2717,53000000.0
2009-04-23 17:39:00,1.2718,1.2725,1.27125,1.2724,85400000.0
2009-04-23 17:40:00,1.2723,1.2723,1.27185,1.27185,47600000.0
2009-04-23 17:41:00,1.27175,1.27255,1.2715,1.27225,43600000.0
2009-04-23 17:42:00,1.2722,1.27305,1.2721,1.2722,96000000.0
2009-04-23 17:43:00,1.27235,1.2724,1.2719,1.2724,62000000.0
2009-04-23 17:44:00,1.27245,1.2729,1.27215,1.2729,86200000.0
2009-04-23 17:45:00,1.273,1.27315,1.2721,1.27235,96200000.0
2009-04-23 17:46:00,1.27225,1.27285,1.2721,1.2728,39400000.0
2009-04-23 17:47:00,1.27275,1.2735,1.2725,1.27345,81600000.0
2009-04-23 17:48:00,1.2735,1.2735,1.2726,1.2728,57200000.0
2009-04-23 17:49:00,1.27275,1.2728,1.2722,1.2724,44800000.0
2009-04-23 17:50:00,1.27245,1.2737,1.272,1.27335,83600000.0
2009-04-23 17:51:00,1.27345,1.27355,1.273,1.2732,112000000.0
2009-04-23 17:52:00,1.2732,1.2736,1.27255,1.27255,117800000.0
2009-04-23 17:53:00,1.27255,1.27345,1.2724,1.27345,57200000.0
2009-04-23 17:54:00,1.27355,1.27355,1.27335,1.27355,16000000.0
2009-04-23 17:55:00,1.27335,1.27345,1.27245,1.27305,98800000.0
2009-04-23 17:56:00,1.27305,1.274,1.27285,1.27305,114800000.0
2009-04-23 17:57:00,1.27305,1.27365,1.27295,1.2731,88400000.0
2009-04-23 17:58:00,1.2732,1.2739,1.2726,1.27315,97400000.0
2009-04-23 17:59:00,1.27315,1.27415,1.2711,1.2729,145200000.0
2009-04-23 18:00:00,1.2729,1.27295,1.27145,1.27185,89600000.0
2009-04-23 18:01:00,1.2718,1.272,1.27115,1.2718,65600000.0
2009-04-23 18:02:00,1.2718,1.2726,1.2718,1.2726,25600000.0
2009-04-23 18:03:00,1.2728,1.2732,1.27235,1.27235,41600000.0
2009-04-23 18:04:00,1.2721,1.2733,1.2718,1.2732,48600000.0
2009-04-23 18:05:00,1.2735,1.27355,1.2727,1.27345,27200000.0
2009-04-23 18:06:00,1.27335,1.27415,1.2725,1.27395,81600000.0
2009-04-23 18:07:00,1.27395,1.27395,1.2729,1.273,75200000.0
2009-04-23 18:08:00,1.2731,1.2736,1.27235,1.2729,78400000.0
2009-04-23 18:09:00,1.2732,1.27395,1.2723,1.2737,145600000.0
2009-04-23 18:10:00,1.274,1.2743,1.27245,1.27425,90000000.0
2009-04-23 18:11:00,1.2743,1.2743,1.27315,1.27405,80000000.0
2009-04-23 18:12:00,1.2741,1.2741,1.27325,1.2733,28800000.0
2009-04-23 18:13:00,1.2733,1.27405,1.27315,1.27385,48000000.0
2009-04-23 18:14:00,1.2738,1.274,1.27265,1.27305,52800000.0
2009-04-23 18:15:00,1.27315,1.27445,1.27265,1.2737,70400000.0
2009-04-23 18:16:00,1.27415,1.27445,1.2723,1.273,61200000.0
2009-04-23 18:17:00,1.27315,1.27365,1.27315,1.27365,22400000.0
2009-04-23 18:18:00,1.2735,1.2735,1.2729,1.2732,28800000.0
2009-04-23 18:19:00,1.2731,1.2731,1.2719,1.27225,19200000.0
2009-04-23 18:20:00,1.27265,1.27335,1.27245,1.2725,33600000.0
2009-04-23 18:21:00,1.2728,1.2744,1.27265,1.2732,103200000.0
2009-04-23 18:22:00,1.2732,1.27455,1.27295,1.27395,152800000.0
2009-04-23 18:23:00,1.2741,1.27425,1.27305,1.2742,55800000.0
2009-04-23 18:24:00,1.2742,1.2745,1.2742,1.2745,6400000.0
2009-04-23 18:25:00,1.2743,1.2743,1.27375,1.2742,46400000.0
2009-04-23 18:26:00,1.2743,1.2751,1.2738,1.2742,66000000.0
2009-04-23 18:27:00,1.2744,1.2745,1.27415,1.2744,24000000.0
2009-04-23 18:28:00,1.27445,1.27545,1.27315,1.27485,87600000.0
2009-04-23 18:29:00,1.27485,1.2753,1.2748,1.27525,24000000.0
2009-04-23 18:30:00,1.2753,1.2755,1.27435,1.27445,51200000.0
2009-04-23 18:31:00,1.27485,1.27485,1.27365,1.27385,60800000.0
2009-04-23 18:32:00,1.2739,1.27465,1.27335,1.27465,40000000.0
2009-04-23 18:33:00,1.27465,1.27465,1.27465,1.27465,4800000.0
2009-04-23 18:34:00,1.27455,1.2752,1.2742,1.2746,72000000.0
2009-04-23 18:35:00,1.27475,1.27515,1.2746,1.27475,30400000.0
2009-04-23 18:36:00,1.27475,1.2749,1.2747,1.2747,9600000.0
2009-04-23 18:37:00,1.27475,1.27495,1.2747,1.27475,32000000.0
2009-04-23 18:38:00,1.2749,1.2754,1.2744,1.2745,25600000.0
2009-04-23 18:39:00,1.2745,1.2751,1.27445,1.2751,20800000.0
2009-04-23 18:40:00,1.27505,1.27505,1.2733,1.27445,22600000.0
2009-04-23 18:41:00,1.2748,1.2748,1.2731,1.2748,80400000.0
2009-04-23 18:42:00,1.275,1.2752,1.2745,1.2749,58800000.0
2009-04-23 18:43:00,1.27495,1.27505,1.2748,1.2749,17600000.0
2009-04-23 18:44:00,1.2748,1.2748,1.27455,1.2748,8000000.0
2009-04-23 18:45:00,1.2748,1.27535,1.2747,1.2747,40000000.0
2009-04-23 18:46:00,1.27505,1.27515,1.27435,1.27475,43200000.0
2009-04-23 18:47:00,1.2747,1.27515,1.27395,1.2749,49600000.0
2009-04-23 18:48:00,1.2749,1.2749,1.27365,1.2739,54800000.0
2009-04-23 18:49:00,1.2739,1.27405,1.2739,1.27405,27200000.0
2009-04-23 18:50:00,1.27405,1.27405,1.27295,1.27305,65200000.0
2009-04-23 18:51:00,1.27305,1.27385,1.27205,1.27305,85200000.0
2009-04-23 18:52:00,1.27315,1.2735,1.2728,1.2732,75200000.0
2009-04-23 18:53:00,1.27325,1.27355,1.273,1.27325,32000000.0
2009-04-23 18:54:00,1.27335,1.27335,1.27265,1.27265,68800000.0
2009-04-23 18:55:00,1.2727,1.2734,1.27265,1.2729,39600000.0
2009-04-23 18:56:00,1.27305,1.2733,1.2728,1.273,32000000.0
2009-04-23 18:57:00,1.27275,1.2731,1.27275,1.2729,22400000.0
2009-04-23 18:58:00,1.27245,1.27305,1.2722,1.27305,79600000.0
2009-04-23 18:59:00,1.27305,1.27305,1.27245,1.27245,40000000.0
2009-04-23 19:00:00,1.27255,1.27285,1.2718,1.2718,76800000.0
2009-04-23 19:01:00,1.2719,1.2723,1.2718,1.2723,38400000.0
2009-04-23 19:02:00,1.2723,1.27245,1.2709,1.27225,91200000.0
2009-04-23 19:03:00,1.27225,1.27305,1.2717,1.27195,68800000.0
2009-04-23 19:04:00,1.27175,1.2718,1.2714,1.27155,41600000.0
2009-04-23 19:05:00,1.2716,1.2716,1.2714,1.2714,11200000.0
2009-04-23 19:06:00,1.2715,1.2716,1.27115,1.2713,30400000.0
2009-04-23 19:07:00,1.2713,1.27155,1.2711,1.2713,27200000.0
2009-04-23 19:08:00,1.27135,1.2715,1.2711,1.27135,65600000.0
2009-04-23 19:09:00,1.2714,1.2719,1.27135,1.2718,54400000.0
2009-04-23 19:10:00,1.27175,1.272,1.2715,1.2719,40000000.0
2009-04-23 19:11:00,1.2719,1.2719,1.27075,1.2713,43200000.0
2009-04-23 19:12:00,1.2712,1.2716,1.27065,1.2716,48000000.0
2009-04-23 19:13:00,1.2717,1.27245,1.2713,1.272,115600000.0
2009-04-23 19:14:00,1.2719,1.2724,1.27185,1.2721,83200000.0
2009-04-23 19:15:00,1.2721,1.2724,1.27185,1.27185,22400000.0
2009-04-23 19:16:00,1.272,1.272,1.2715,1.2715,32000000.0
2009-04-23 19:17:00,1.2715,1.27205,1.2711,1.27195,16000000.0
2009-04-23 19:18:00,1.2719,1.27245,1.27105,1.27165,28800000.0
2009-04-23 19:19:00,1.2714,1.2725,1.2714,1.2721,74400000.0
2009-04-23 19:20:00,1.2722,1.2724,1.2717,1.27175,76800000.0
2009-04-23 19:21:00,1.27195,1.2726,1.27175,1.27185,72000000.0
2009-04-23 19:22:00,1.2719,1.2726,1.2719,1.2724,30400000.0
2009-04-23 19:23:00,1.2725,1.2726,1.27225,1.27255,27200000.0
2009-04-23 19:24:00,1.27265,1.27275,1.27155,1.2716,58800000.0
2009-04-23 19:25:00,1.2717,1.2726,1.27145,1.2726,38400000.0
2009-04-23 19:26:00,1.2726,1.2728,1.27215,1.2727,49600000.0
2009-04-23 19:27:00,1.2728,1.2728,1.2722,1.2727,67200000.0
2009-04-23 19:28:00,1.27215,1.27255,1.2705,1.2722,93200000.0
2009-04-23 19:29:00,1.2722,1.2729,1.27205,1.2725,82000000.0
2009-04-23 19:30:00,1.2725,1.2728,1.27155,1.2724,121600000.0
2009-04-23 19:31:00,1.27255,1.2729,1.2713,1.27195,133200000.0
2009-04-23 19:32:00,1.2722,1.2724,1.27195,1.2724,22400000.0
2009-04-23 19:33:00,1.2724,1.2724,1.2723,1.2723,12800000.0
2009-04-23 19:34:00,1.2723,1.2725,1.272,1.27225,22800000.0
2009-04-23 19:35:00,1.2724,1.2724,1.2723,1.2724,14400000.0
2009-04-23 19:36:00,1.2724,1.2727,1.271,1.2714,127400000.0
2009-04-23 19:37:00,1.2715,1.27275,1.27095,1.27105,102400000.0
2009-04-23 19:38:00,1.27145,1.272,1.27105,1.2717,63600000.0
2009-04-23 19:39:00,1.2717,1.2724,1.27145,1.272,83200000.0
2009-04-23 19:40:00,1.272,1.2721,1.27015,1.2707,113600000.0
2009-04-23 19:41:00,1.27055,1.2711,1.27035,1.27105,76800000.0
2009-04-23 19:42:00,1.2711,1.27285,1.27095,1.2719,105600000.0
2009-04-23 19:43:00,1.272,1.2726,1.27125,1.27195,132800000.0
2009-04-23 19:44:00,1.2721,1.2722,1.27095,1.2715,94400000.0
2009-04-23 19:45:00,1.27165,1.2721,1.27085,1.27145,73200000.0
2009-04-23 19:46:00,1.27205,1.2721,1.27085,1.27085,40000000.0
2009-04-23 19:47:00,1.2714,1.2723,1.2712,1.2723,28000000.0
2009-04-23 19:48:00,1.2723,1.2725,1.2719,1.272,31600000.0
2009-04-23 19:49:00,1.2719,1.27235,1.27125,1.27205,97600000.0
2009-04-23 19:50:00,1.2721,1.2731,1.27115,1.2731,108400000.0
2009-04-23 19:51:00,1.2732,1.2732,1.27225,1.2725,46400000.0
2009-04-23 19:52:00,1.2725,1.2725,1.27205,1.2723,36800000.0
2009-04-23 19:53:00,1.2723,1.2725,1.2713,1.27195,63600000.0
2009-04-23 19:54:00,1.2721,1.2729,1.27125,1.2719,67200000.0
2009-04-23 19:55:00,1.27235,1.2732,1.27215,1.2729,43200000.0
2009-04-23 19:56:00,1.2729,1.2733,1.27245,1.2732,40000000.0
2009-04-23 19:57:00,1.2731,1.2736,1.27255,1.2729,82600000.0
2009-04-23 19:58:00,1.27305,1.27315,1.27235,1.2727,49600000.0
2009-04-23 19:59:00,1.2728,1.27285,1.2718,1.2718,83200000.0
2009-04-23 20:00:00,1.27195,1.27195,1.27085,1.27105,46400000.0
2009-04-23 20:01:00,1.27115,1.27155,1.2707,1.27155,92800000.0
2009-04-23 20:02:00,1.27135,1.2732,1.27125,1.27315,60800000.0
2009-04-23 20:03:00,1.27315,1.2733,1.2725,1.2728,83200000.0
2009-04-23 20:04:00,1.2728,1.2734,1.2726,1.2734,14400000.0
2009-04-23 20:05:00,1.2733,1.2733,1.27255,1.2728,28800000.0
2009-04-23 20:06:00,1.2728,1.27295,1.2724,1.2724,11200000.0
2009-04-23 20:07:00,1.2726,1.2732,1.2726,1.2732,8000000.0
2009-04-23 20:08:00,1.2732,1.2732,1.27265,1.2731,33600000.0
2009-04-23 20:09:00,1.2731,1.2731,1.27265,1.2729,49600000.0
2009-04-23 20:10:00,1.27295,1.27295,1.2717,1.2718,88000000.0
2009-04-23 20:11:00,1.2718,1.2718,1.27105,1.27125,115200000.0
2009-04-23 20:12:00,1.27105,1.27165,1.271,1.27165,65600000.0
2009-04-23 20:13:00,1.27175,1.27185,1.27135,1.2716,20800000.0
2009-04-23 20:14:00,1.27165,1.27165,1.2712,1.2712,28800000.0
2009-04-23 20:15:00,1.2712,1.27165,1.271,1.27165,44800000.0
2009-04-23 20:16:00,1.27165,1.2719,1.27095,1.27175,32400000.0
2009-04-23 20:17:00,1.272,1.27245,1.2712,1.2715,46400000.0
2009-04-23 20:18:00,1.2714,1.27165,1.2714,1.27165,38400000.0
2009-04-23 20:19:00,1.27165,1.272,1.27165,1.2717,73600000.0
2009-04-23 20:20:00,1.27165,1.2718,1.27155,1.2717,28800000.0
2009-04-23 20:21:00,1.27165,1.27175,1.27165,1.27175,14400000.0
2009-04-23 20:22:00,1.27175,1.27175,1.27065,1.27065,52800000.0
2009-04-23 20:23:00,1.27125,1.2717,1.27125,1.2717,65600000.0
2009-04-23 20:24:00,1.27205,1.27225,1.27205,1.27215,11200000.0
2009-04-23 20:25:00,1.27225,1.2724,1.27185,1.27185,51200000.0
2009-04-23 20:26:00,1.2719,1.27215,1.2717,1.27215,21800000.0
2009-04-23 20:27:00,1.2719,1.2723,1.2719,1.2723,16000000.0
2009-04-23 20:28:00,1.2721,1.2726,1.27185,1.2726,30400000.0
2009-04-23 20:29:00,1.2726,1.273,1.27195,1.27215,69800000.0
2009-04-23 20:30:00,1.27205,1.2724,1.2719,1.27225,43200000.0
2009-04-23 20:31:00,1.27205,1.27265,1.27195,1.2725,57600000.0
2009-04-23 20:32:00,1.27245,1.27245,1.2719,1.27215,41600000.0
2009-04-23 20:33:00,1.2721,1.2724,1.2719,1.27205,25000000.0
2009-04-23 20:34:00,1.27205,1.27225,1.2719,1.27195,32000000.0
2009-04-23 20:35:00,1.272,1.2721,1.27195,1.27195,11200000.0
2009-04-23 20:36:00,1.27195,1.27205,1.27155,1.27195,49600000.0
2009-04-23 20:37:00,1.27195,1.27205,1.27195,1.27205,8000000.0
2009-04-23 20:38:00,1.27205,1.2726,1.2716,1.2718,87200000.0
2009-04-23 20:39:00,1.2719,1.27345,1.27185,1.273,86400000.0
2009-04-23 20:40:00,1.27315,1.27325,1.27165,1.27185,48000000.0
2009-04-23 20:41:00,1.27185,1.2724,1.27185,1.2724,56000000.0
2009-04-23 20:42:00,1.2724,1.2731,1.2718,1.27195,73600000.0
2009-04-23 20:43:00,1.27205,1.27255,1.2713,1.27175,44800000.0
2009-04-23 20:44:00,1.27195,1.2721,1.2716,1.27175,27200000.0
2009-04-23 20:45:00,1.27175,1.2724,1.27175,1.2721,30400000.0
2009-04-23 20:46:00,1.272,1.27275,1.272,1.27275,17600000.0
2009-04-23 20:47:00,1.27275,1.27285,1.27275,1.27275,12800000.0
2009-04-23 20:48:00,1.27255,1.273,1.2721,1.27255,36800000.0
2009-04-23 20:49:00,1.27255,1.2729,1.27245,1.27285,65600000.0
2009-04-23 20:50:00,1.27285,1.27285,1.27255,1.27255,75200000.0
2009-04-23 20:51:00,1.2729,1.2729,1.27195,1.2722,66400000.0
2009-04-23 20:52:00,1.2722,1.27225,1.27195,1.27225,47400000.0
2009-04-23 20:53:00,1.2723,1.27375,1.27175,1.272,87200000.0
2009-04-23 20:54:00,1.27205,1.2722,1.27125,1.2713,48000000.0
2009-04-23 20:55:00,1.27135,1.2718,1.27025,1.2711,84000000.0
2009-04-23 20:56:00,1.27125,1.27145,1.2707,1.2712,35200000.0
2009-04-23 20:57:00,1.2712,1.27135,1.27065,1.27135,52400000.0
2009-04-23 20:58:00,1.2715,1.2721,1.2715,1.2721,16000000.0
2009-04-23 20:59:00,1.2722,1.2726,1.27215,1.2726,38400000.0
2009-04-23 21:00:00,1.2726,1.2726,1.27125,1.2713,56400000.0
2009-04-23 21:01:00,1.27145,1.27145,1.27065,1.27115,101800000.0
2009-04-23 21:02:00,1.2712,1.2715,1.2704,1.2715,74400000.0
2009-04-23 21:03:00,1.27155,1.27255,1.2715,1.2722,126600000.0
2009-04-23 21:04:00,1.27215,1.27285,1.27185,1.2719,56200000.0
2009-04-23 21:05:00,1.27185,1.27185,1.271,1.2717,73400000.0
2009-04-23 21:06:00,1.27155,1.27175,1.2712,1.2712,34800000.0
2009-04-23 21:07:00,1.2712,1.2717,1.271,1.2717,42000000.0
2009-04-23 21:08:00,1.2717,1.272,1.27145,1.2717,76200000.0
2009-04-23 21:09:00,1.2717,1.2719,1.2715,1.2716,20400000.0
2009-04-23 21:10:00,1.2715,1.272,1.2708,1.27135,79400000.0
2009-04-23 21:11:00,1.27135,1.2725,1.27125,1.27175,91800000.0
2009-04-23 21:12:00,1.27175,1.27195,1.27115,1.2718,105400000.0
2009-04-23 21:13:00,1.2718,1.27215,1.27145,1.27185,65600000.0
2009-04-23 21:14:00,1.27195,1.2724,1.2715,1.27225,54000000.0
2009-04-23 21:15:00,1.27235,1.2724,1.272,1.27225,48000000.0
2009-04-23 21:16:00,1.2723,1.2723,1.2722,1.2722,12200000.0
2009-04-23 21:17:00,1.2722,1.27245,1.2722,1.27245,16000000.0
2009-04-23 21:18:00,1.27265,1.2729,1.272,1.27225,32000000.0
2009-04-23 21:19:00,1.2723,1.27305,1.2716,1.27215,59200000.0
2009-04-23 21:20:00,1.2722,1.2723,1.27205,1.27225,55000000.0
2009-04-23 21:21:00,1.2723,1.2723,1.2719,1.27195,54600000.0
2009-04-23 21:22:00,1.27195,1.27315,1.2719,1.27295,102600000.0
2009-04-23 21:23:00,1.273,1.273,1.27195,1.27265,46600000.0
2009-04-23 21:24:00,1.2728,1.2742,1.27245,1.27265,117000000.0
2009-04-23 21:25:00,1.2728,1.2728,1.2714,1.2724,75200000.0
2009-04-23 21:26:00,1.2722,1.27245,1.27175,1.27175,70200000.0
2009-04-23 21:27:00,1.27175,1.2736,1.27175,1.27235,111000000.0
2009-04-23 21:28:00,1.27235,1.27355,1.2721,1.27355,95200000.0
2009-04-23 21:29:00,1.27335,1.2736,1.27195,1.2728,52800000.0
2009-04-23 21:30:00,1.273,1.2732,1.27175,1.2721,49600000.0
2009-04-23 21:31:00,1.2721,1.2731,1.2721,1.273,44800000.0
2009-04-23 21:32:00,1.27325,1.2738,1.2724,1.27285,112400000.0
2009-04-23 21:33:00,1.2723,1.2735,1.2719,1.27235,89600000.0
2009-04-23 21:34:00,1.2723,1.2735,1.2723,1.2726,112000000.0
2009-04-23 21:35:00,1.2727,1.2731,1.2722,1.2731,23000000.0
2009-04-23 21:36:00,1.27365,1.27365,1.272,1.27235,50000000.0
2009-04-23 21:37:00,1.2725,1.2729,1.272,1.27235,118800000.0
2009-04-23 21:38:00,1.27235,1.2724,1.2715,1.27155,110600000.0
2009-04-23 21:39:00,1.27165,1.2718,1.27125,1.2716,112400000.0
2009-04-23 21:40:00,1.27175,1.2726,1.27165,1.2722,59600000.0
2009-04-23 21:41:00,1.2724,1.27265,1.2723,1.2726,24800000.0
2009-04-23 21:42:00,1.27275,1.2742,1.27225,1.2724,108200000.0
2009-04-23 21:43:00,1.2724,1.27285,1.27175,1.2719,97800000.0
2009-04-23 21:44:00,1.2721,1.27265,1.27165,1.2722,85800000.0
2009-04-23 21:45:00,1.2723,1.2731,1.2721,1.2722,134400000.0
2009-04-23 21:46:00,1.27215,1.2724,1.27195,1.2722,54800000.0
2009-04-23 21:47:00,1.2722,1.2724,1.2719,1.272,46600000.0
2009-04-23 21:48:00,1.27185,1.27265,1.27185,1.27255,25600000.0
2009-04-23 21:49:00,1.27255,1.27255,1.2712,1.2715,128600000.0
2009-04-23 21:50:00,1.2716,1.27235,1.2713,1.27235,127400000.0
2009-04-23 21:51:00,1.2726,1.27295,1.2708,1.27175,59600000.0
2009-04-23 21:52:00,1.27185,1.2724,1.27125,1.2724,95200000.0
2009-04-23 21:53:00,1.27265,1.27265,1.27045,1.27195,107800000.0
2009-04-23 21:54:00,1.2721,1.2728,1.27175,1.2719,61400000.0
2009-04-23 21:55:00,1.27165,1.2732,1.27165,1.2728,58800000.0
2009-04-23 21:56:00,1.27255,1.27285,1.2721,1.2723,61800000.0
2009-04-23 21:57:00,1.2723,1.2723,1.2717,1.27185,60800000.0
2009-04-23 21:58:00,1.272,1.27255,1.272,1.27225,45000000.0
2009-04-23 21:59:00,1.2723,1.273,1.2722,1.27245,103000000.0
2009-04-23 22:00:00,1.2726,1.2726,1.2715,1.27255,64800000.0
2009-04-23 22:01:00,1.27255,1.27275,1.2713,1.2715,41600000.0
2009-04-23 22:02:00,1.2716,1.27235,1.27105,1.27235,34400000.0
2009-04-23 22:03:00,1.2724,1.27275,1.2721,1.27275,36400000.0
2009-04-23 22:04:00,1.2721,1.2729,1.27135,1.27145,63000000.0
2009-04-23 22:05:00,1.2716,1.2716,1.27045,1.27145,27400000.0
2009-04-23 22:06:00,1.2716,1.27215,1.27075,1.2719,46400000.0
2009-04-23 22:07:00,1.27195,1.27265,1.2716,1.272,56000000.0
2009-04-23 22:08:00,1.27205,1.2721,1.2716,1.27165,21400000.0
2009-04-23 22:09:00,1.2718,1.2718,1.27165,1.2718,5800000.0
2009-04-23 22:10:00,1.27235,1.2731,1.27205,1.2728,55800000.0
2009-04-23 22:11:00,1.2728,1.2728,1.2727,1.2727,11200000.0
2009-04-23 22:12:00,1.27265,1.27315,1.27145,1.2721,63200000.0
2009-04-23 22:13:00,1.2721,1.2728,1.27105,1.27275,83000000.0
2009-04-23 22:14:00,1.2727,1.2727,1.27195,1.2723,79200000.0
2009-04-23 22:15:00,1.2724,1.2726,1.27215,1.2722,43400000.0
2009-04-23 22:16:00,1.2722,1.2723,1.2722,1.2723,20600000.0
2009-04-23 22:17:00,1.2723,1.2729,1.2722,1.2728,24000000.0
2009-04-23 22:18:00,1.2729,1.2729,1.2718,1.2721,33000000.0
2009-04-23 22:19:00,1.27225,1.27265,1.27055,1.27155,44400000.0
2009-04-23 22:20:00,1.27155,1.27225,1.2713,1.27165,16400000.0
2009-04-23 22:21:00,1.27185,1.27185,1.2714,1.2714,10800000.0
2009-04-23 22:22:00,1.27145,1.27145,1.27115,1.27125,20600000.0
2009-04-23 22:23:00,1.27185,1.27185,1.271,1.27165,13800000.0
2009-04-23 22:24:00,1.2717,1.2725,1.27165,1.2725,8800000.0
2009-04-23 22:25:00,1.2723,1.2723,1.2717,1.2717,15200000.0
2009-04-23 22:26:00,1.27185,1.2719,1.27175,1.27175,7800000.0
2009-04-23 22:27:00,1.27175,1.27175,1.27165,1.27165,5800000.0
2009-04-23 22:28:00,1.27175,1.27175,1.27175,1.27175,1600000.0
2009-04-23 22:29:00,1.27165,1.27185,1.27165,1.27185,8000000.0
2009-04-23 22:30:00,1.27195,1.272,1.27185,1.272,6400000.0
2009-04-23 22:31:00,1.27215,1.27215,1.2716,1.272,17200000.0
2009-04-23 22:32:00,1.272,1.272,1.272,1.272,3200000.0
2009-04-23 22:33:00,1.272,1.272,1.272,1.272,1600000.0
2009-04-23 22:34:00,1.2719,1.2725,1.27185,1.2725,11200000.0
2009-04-23 22:35:00,1.27275,1.27275,1.2719,1.2723,28400000.0
2009-04-23 22:36:00,1.27245,1.27245,1.2714,1.2714,44400000.0
2009-04-23 22:37:00,1.2715,1.27155,1.27115,1.27145,41000000.0
2009-04-23 22:38:00,1.27145,1.27145,1.27135,1.27135,8000000.0
2009-04-23 22:39:00,1.2709,1.2709,1.27065,1.2709,21000000.0
2009-04-23 22:40:00,1.2707,1.2711,1.2707,1.2708,27600000.0
2009-04-23 22:41:00,1.27075,1.27145,1.2705,1.27145,31600000.0
2009-04-23 22:42:00,1.27085,1.27085,1.2707,1.27075,1600000.0
2009-04-23 22:43:00,1.27077,1.2709,1.2707,1.2707,1600000.0
2009-04-23 22:44:00,1.27145,1.27145,1.27145,1.27145,1600000.0
2009-04-23 22:45:00,1.27175,1.2719,1.27135,1.27135,15600000.0
2009-04-23 22:46:00,1.2716,1.2716,1.2716,1.2716,4800000.0
2009-04-23 22:47:00,1.27085,1.27088,1.27077,1.27088,32800000.0
2009-04-23 22:48:00,1.2718,1.2732,1.2718,1.27215,32800000.0
2009-04-23 22:49:00,1.27215,1.27215,1.27185,1.27185,28200000.0
2009-04-23 22:50:00,1.27195,1.27225,1.27195,1.27225,4800000.0
2009-04-23 22:51:00,1.27235,1.27235,1.2723,1.2723,3200000.0
2009-04-23 22:52:00,1.27225,1.2723,1.272,1.2721,42000000.0
2009-04-23 22:53:00,1.2721,1.27235,1.272,1.27235,12800000.0
2009-04-23 22:54:00,1.27245,1.27245,1.2721,1.2721,9600000.0
2009-04-23 22:55:00,1.2722,1.27225,1.27195,1.27225,14400000.0
2009-04-23 22:57:00,1.2722,1.2723,1.2716,1.2716,26800000.0
2009-04-23 22:58:00,1.27155,1.2718,1.27115,1.27115,19200000.0
2009-04-23 22:59:00,1.2706,1.2706,1.2706,1.2706,16000000.0
2009-04-23 23:00:00,1.2706,1.2708,1.27025,1.2706,16000000.0
2009-04-23 23:01:00,1.27115,1.27115,1.269,1.2705,17600000.0
2009-04-23 23:02:00,1.27085,1.27135,1.27085,1.27135,6400000.0
2009-04-23 23:03:00,1.2708,1.2708,1.2708,1.2708,1600000.0
2009-04-23 23:04:00,1.2709,1.2709,1.27035,1.27035,3200000.0
2009-04-23 23:05:00,1.26855,1.27055,1.26855,1.27055,12800000.0
2009-04-23 23:06:00,1.27075,1.2713,1.27075,1.2713,22400000.0
2009-04-23 23:07:00,1.2713,1.27165,1.27125,1.27125,12800000.0
2009-04-23 23:08:00,1.2713,1.2713,1.27075,1.27075,8000000.0
2009-04-23 23:09:00,1.27095,1.2717,1.27095,1.2716,8000000.0
2009-04-23 23:10:00,1.2714,1.2714,1.27125,1.2713,8000000.0
2009-04-23 23:11:00,1.2706,1.27115,1.2706,1.2708,38400000.0
2009-04-23 23:15:00,1.2707,1.2707,1.27045,1.2706,8000000.0
2009-04-23 23:16:00,1.2706,1.2707,1.27055,1.2707,9000000.0
2009-04-23 23:18:00,1.27065,1.27085,1.2705,1.2705,15600000.0
2009-04-23 23:19:00,1.27065,1.27065,1.27065,1.27065,3600000.0
2009-04-23 23:20:00,1.2707,1.2707,1.2706,1.2706,3800000.0
2009-04-23 23:21:00,1.2706,1.2708,1.27055,1.27055,21200000.0
2009-04-23 23:22:00,1.27055,1.2706,1.27035,1.2705,15200000.0
2009-04-23 23:23:00,1.2705,1.2706,1.2705,1.2706,10600000.0
2009-04-23 23:24:00,1.2706,1.2706,1.2706,1.2706,3200000.0
2009-04-23 23:25:00,1.27145,1.27185,1.271,1.2714,27200000.0
2009-04-23 23:26:00,1.2715,1.27155,1.2715,1.27155,3200000.0
2009-04-23 23:27:00,1.27155,1.2716,1.27125,1.27135,12800000.0
2009-04-23 23:28:00,1.27135,1.27135,1.27135,1.27135,8000000.0
2009-04-23 23:29:00,1.27145,1.27145,1.27145,1.27145,1600000.0
2009-04-23 23:30:00,1.2713,1.2713,1.27075,1.27075,2800000.0
2009-04-23 23:31:00,1.2709,1.2709,1.27025,1.27055,23400000.0
2009-04-23 23:32:00,1.27065,1.2708,1.27065,1.2708,6400000.0
2009-04-23 23:33:00,1.27031,1.27031,1.27031,1.27031,3200000.0
2009-04-23 23:35:00,1.27085,1.27115,1.27085,1.27115,3200000.0
2009-04-23 23:36:00,1.2713,1.2713,1.2709,1.2712,9200000.0
2009-04-23 23:37:00,1.2713,1.2713,1.2713,1.2713,8000000.0
2009-04-23 23:38:00,1.2713,1.2713,1.2713,1.2713,11200000.0
2009-04-23 23:39:00,1.2719,1.27215,1.271,1.27135,41200000.0
2009-04-23 23:40:00,1.2715,1.2717,1.27125,1.2717,20000000.0
2009-04-23 23:41:00,1.2714,1.27175,1.2714,1.27175,12000000.0
2009-04-23 23:43:00,1.2715,1.2716,1.271,1.27115,21000000.0
2009-04-23 23:44:00,1.27185,1.2721,1.2711,1.27125,37800000.0
2009-04-23 23:45:00,1.2715,1.2721,1.27105,1.27135,32800000.0
2009-04-23 23:46:00,1.2714,1.27155,1.27135,1.27155,7000000.0
2009-04-23 23:47:00,1.27155,1.27155,1.27155,1.27155,3200000.0
2009-04-23 23:48:00,1.27155,1.27175,1.27145,1.27145,8000000.0
2009-04-23 23:49:00,1.27155,1.27175,1.27145,1.27145,17000000.0
2009-04-23 23:50:00,1.27145,1.27145,1.27085,1.27085,8000000.0
2009-04-23 23:51:00,1.27105,1.27125,1.27105,1.27105,11200000.0
2009-04-23 23:52:00,1.27032,1.27032,1.2702,1.27023,8000000.0
2009-04-23 23:53:00,1.27125,1.27125,1.27055,1.27075,8000000.0
2009-04-23 23:54:00,1.27075,1.27085,1.27075,1.27085,10600000.0
2009-04-23 23:55:00,1.27075,1.27125,1.27075,1.27125,26000000.0
2009-04-23 23:56:00,1.27125,1.27125,1.271,1.27105,6400000.0
2009-04-23 23:57:00,1.27105,1.2711,1.27105,1.2711,8600000.0
2009-04-23 23:58:00,1.27105,1.27105,1.2706,1.27085,8400000.0
2009-04-23 23:59:00,1.2706,1.27125,1.2706,1.27125,8000000.0
2009-04-24 00:00:00,1.27125,1.2717,1.27125,1.2717,11200000.0
2009-04-24 00:01:00,1.2718,1.27215,1.2718,1.27215,12800000.0
2009-04-24 00:02:00,1.27205,1.2721,1.27205,1.2721,3200000.0
2009-04-24 00:03:00,1.2721,1.27225,1.27205,1.27205,9600000.0
2009-04-24 00:04:00,1.27205,1.27205,1.27205,1.27205,3200000.0
2009-04-24 00:05:00,1.2718,1.2718,1.2713,1.2715,16600000.0
2009-04-24 00:06:00,1.2715,1.27155,1.2709,1.2709,13000000.0
2009-04-24 00:07:00,1.271,1.27115,1.271,1.27115,4800000.0
2009-04-24 00:08:00,1.27095,1.27095,1.27065,1.27085,11200000.0
2009-04-24 00:09:00,1.27065,1.27095,1.26995,1.27015,124200000.0
2009-04-24 00:10:00,1.27015,1.2703,1.27005,1.2703,12800000.0
2009-04-24 00:11:00,1.2703,1.2704,1.2703,1.2704,5600000.0
2009-04-24 00:12:00,1.27045,1.2711,1.27045,1.27095,12200000.0
2009-04-24 00:13:00,1.271,1.2716,1.2709,1.27115,35200000.0
2009-04-24 00:14:00,1.2707,1.2711,1.2707,1.2711,8000000.0
2009-04-24 00:15:00,1.271,1.271,1.26985,1.27015,23200000.0
2009-04-24 00:16:00,1.27015,1.27015,1.26965,1.26965,9800000.0
2009-04-24 00:17:00,1.2698,1.2703,1.2698,1.2699,22400000.0
2009-04-24 00:18:00,1.2699,1.27015,1.26985,1.27,25600000.0
2009-04-24 00:19:00,1.27,1.27005,1.26925,1.26945,27800000.0
2009-04-24 00:20:00,1.26955,1.2696,1.2694,1.2696,7800000.0
2009-04-24 00:21:00,1.2696,1.2696,1.2694,1.2694,11000000.0
2009-04-24 00:22:00,1.26945,1.26955,1.26945,1.26955,12200000.0
2009-04-24 00:23:00,1.2694,1.26945,1.2694,1.26945,9400000.0
2009-04-24 00:24:00,1.26945,1.26945,1.26925,1.26925,11600000.0
2009-04-24 00:26:00,1.26935,1.26945,1.26925,1.26935,37200000.0
2009-04-24 00:27:00,1.2694,1.26945,1.2692,1.2693,14200000.0
2009-04-24 00:28:00,1.2694,1.26965,1.2694,1.26965,4800000.0
2009-04-24 00:29:00,1.26955,1.2696,1.26955,1.26955,6000000.0
2009-04-24 00:30:00,1.26945,1.27005,1.26905,1.26955,81000000.0
2009-04-24 00:31:00,1.26965,1.27,1.2695,1.26955,44400000.0
2009-04-24 00:32:00,1.2696,1.2702,1.2696,1.2701,82000000.0
2009-04-24 00:33:00,1.2701,1.27125,1.2701,1.2703,118600000.0
2009-04-24 00:34:00,1.27005,1.27065,1.2698,1.27045,89600000.0
2009-04-24 00:35:00,1.27045,1.2709,1.2704,1.2709,39800000.0
2009-04-24 00:36:00,1.27085,1.2709,1.2708,1.2709,14000000.0
2009-04-24 00:37:00,1.2709,1.27135,1.27085,1.2709,19200000.0
2009-04-24 00:38:00,1.2708,1.2709,1.27045,1.27045,19200000.0
2009-04-24 00:39:00,1.27065,1.27075,1.27065,1.27075,15400000.0
2009-04-24 00:40:00,1.27075,1.2708,1.2706,1.2708,12800000.0
2009-04-24 00:41:00,1.2708,1.271,1.27055,1.27065,40600000.0
2009-04-24 00:42:00,1.2709,1.27185,1.27025,1.2712,101200000.0
2009-04-24 00:43:00,1.27125,1.272,1.2711,1.2716,66200000.0
2009-04-24 00:44:00,1.2717,1.2717,1.2717,1.2717,1600000.0
2009-04-24 00:45:00,1.2716,1.2717,1.2716,1.2716,8000000.0
2009-04-24 00:47:00,1.27105,1.27135,1.27095,1.27095,22000000.0
2009-04-24 00:48:00,1.27125,1.2715,1.27125,1.2715,16000000.0
2009-04-24 00:49:00,1.27155,1.27205,1.27095,1.27095,34400000.0
2009-04-24 00:50:00,1.27105,1.27145,1.27105,1.2714,9800000.0
2009-04-24 00:51:00,1.2713,1.2713,1.27055,1.27055,14600000.0
2009-04-24 00:52:00,1.2707,1.2707,1.2706,1.2706,5400000.0
2009-04-24 00:53:00,1.2706,1.27075,1.2705,1.27075,7600000.0
2009-04-24 00:55:00,1.2708,1.2708,1.2708,1.2708,1600000.0
2009-04-24 00:56:00,1.2706,1.2706,1.27045,1.27045,23400000.0
2009-04-24 00:57:00,1.27045,1.27045,1.27045,1.27045,9200000.0
2009-04-24 00:58:00,1.27045,1.27045,1.26995,1.2702,25400000.0
2009-04-24 00:59:00,1.2702,1.27035,1.2702,1.27035,32600000.0
2009-04-24 01:00:00,1.2703,1.2707,1.2702,1.2705,41000000.0
2009-04-24 01:01:00,1.27065,1.27075,1.2703,1.2706,11200000.0
2009-04-24 01:02:00,1.27065,1.2708,1.2706,1.2706,4800000.0
2009-04-24 01:03:00,1.27025,1.2713,1.2702,1.2711,22200000.0
2009-04-24 01:04:00,1.2713,1.2713,1.2709,1.271,32800000.0
2009-04-24 01:05:00,1.2709,1.2709,1.27065,1.27085,17400000.0
2009-04-24 01:06:00,1.27085,1.27085,1.2704,1.2707,24800000.0
2009-04-24 01:07:00,1.27085,1.27085,1.27085,1.27085,4800000.0
2009-04-24 01:08:00,1.2709,1.2709,1.2709,1.2709,1200000.0
2009-04-24 01:09:00,1.2709,1.27165,1.2709,1.2713,21400000.0
2009-04-24 01:10:00,1.27075,1.2709,1.27075,1.27085,13000000.0
2009-04-24 01:12:00,1.271,1.271,1.271,1.271,1600000.0
2009-04-24 01:13:00,1.27115,1.2713,1.27115,1.2713,3200000.0
2009-04-24 01:14:00,1.2714,1.27145,1.27135,1.2714,23800000.0
2009-04-24 01:15:00,1.2715,1.2725,1.27135,1.2716,56600000.0
2009-04-24 01:16:00,1.27155,1.2718,1.2693,1.27025,68600000.0
2009-04-24 01:17:00,1.27045,1.27045,1.27045,1.27045,9600000.0
2009-04-24 01:18:00,1.27045,1.2707,1.26915,1.2707,52800000.0
2009-04-24 01:19:00,1.27085,1.27115,1.27085,1.27115,11200000.0
2009-04-24 01:22:00,1.2712,1.2712,1.2707,1.27085,17800000.0
2009-04-24 01:23:00,1.27085,1.27115,1.27085,1.27115,8200000.0
2009-04-24 01:24:00,1.2712,1.2713,1.2708,1.2713,8000000.0
2009-04-24 01:25:00,1.2714,1.2714,1.2714,1.2714,3200000.0
2009-04-24 01:26:00,1.2714,1.2714,1.2712,1.2712,6400000.0
2009-04-24 01:27:00,1.2712,1.2712,1.2707,1.27085,24600000.0
2009-04-24 01:28:00,1.27085,1.2711,1.2708,1.27105,40000000.0
2009-04-24 01:29:00,1.27105,1.27105,1.2703,1.27045,19200000.0
2009-04-24 01:30:00,1.27045,1.27045,1.2701,1.2704,40000000.0
2009-04-24 01:31:00,1.2704,1.27095,1.27015,1.27095,30400000.0
2009-04-24 01:32:00,1.27105,1.27105,1.2707,1.2708,12800000.0
2009-04-24 01:33:00,1.27075,1.27105,1.27,1.27005,16000000.0
2009-04-24 01:34:00,1.27025,1.2705,1.27025,1.2705,9600000.0
2009-04-24 01:35:00,1.2705,1.2705,1.2704,1.2704,11200000.0
2009-04-24 01:36:00,1.2703,1.2703,1.27,1.27,16000000.0
2009-04-24 01:37:00,1.26995,1.26995,1.2697,1.26995,29000000.0
2009-04-24 01:38:00,1.27,1.2701,1.27,1.2701,15800000.0
2009-04-24 01:39:00,1.2701,1.2701,1.26985,1.26985,8000000.0
2009-04-24 01:40:00,1.26995,1.27005,1.26975,1.26975,35200000.0
2009-04-24 01:41:00,1.26985,1.27035,1.26975,1.27015,32000000.0
2009-04-24 01:42:00,1.2701,1.2711,1.2701,1.2711,50600000.0
2009-04-24 01:43:00,1.27115,1.27145,1.27115,1.27135,28800000.0
2009-04-24 01:44:00,1.27135,1.27135,1.271,1.27135,43200000.0
2009-04-24 01:45:00,1.27155,1.2717,1.27105,1.27105,37600000.0
2009-04-24 01:46:00,1.2711,1.2711,1.2708,1.271,36400000.0
2009-04-24 01:47:00,1.2711,1.2714,1.271,1.27125,37800000.0
2009-04-24 01:48:00,1.27115,1.27115,1.27095,1.27095,12800000.0
2009-04-24 01:49:00,1.271,1.27165,1.27095,1.27165,28800000.0
2009-04-24 01:50:00,1.27135,1.2714,1.27115,1.27115,12800000.0
2009-04-24 01:51:00,1.27115,1.27115,1.27065,1.27085,17600000.0
2009-04-24 01:52:00,1.2709,1.2709,1.2708,1.2708,6400000.0
2009-04-24 01:53:00,1.2709,1.2709,1.2709,1.2709,1600000.0
2009-04-24 01:54:00,1.27065,1.2711,1.27065,1.271,9600000.0
2009-04-24 01:55:00,1.2708,1.27085,1.2708,1.27085,11200000.0
2009-04-24 01:56:00,1.27095,1.2711,1.2706,1.2706,28800000.0
2009-04-24 01:57:00,1.271,1.27105,1.2706,1.2709,22400000.0
2009-04-24 01:58:00,1.2708,1.27085,1.27005,1.2704,75600000.0
2009-04-24 01:59:00,1.2704,1.27055,1.27005,1.2705,48000000.0
2009-04-24 02:00:00,1.27045,1.2706,1.2698,1.2703,76600000.0
2009-04-24 02:01:00,1.2703,1.2704,1.2698,1.27005,69600000.0
2009-04-24 02:02:00,1.2699,1.2702,1.2696,1.26975,53600000.0
2009-04-24 02:03:00,1.26965,1.2699,1.26945,1.26965,40000000.0
2009-04-24 02:04:00,1.26975,1.26975,1.26965,1.26965,6400000.0
2009-04-24 02:05:00,1.26965,1.2697,1.2694,1.2697,48600000.0
2009-04-24 02:06:00,1.2695,1.26995,1.2691,1.26915,58000000.0
2009-04-24 02:07:00,1.2691,1.26985,1.2687,1.269,58000000.0
2009-04-24 02:08:00,1.2689,1.26925,1.26885,1.269,46200000.0
2009-04-24 02:09:00,1.26915,1.26915,1.269,1.26905,4800000.0
2009-04-24 02:10:00,1.26905,1.26905,1.2685,1.26875,16000000.0
2009-04-24 02:11:00,1.2685,1.26885,1.26845,1.26875,9600000.0
2009-04-24 02:12:00,1.2689,1.2689,1.2688,1.2688,3200000.0
2009-04-24 02:13:00,1.2685,1.2693,1.26845,1.2693,22400000.0
2009-04-24 02:14:00,1.26925,1.26955,1.26845,1.269,65800000.0
2009-04-24 02:15:00,1.269,1.269,1.26855,1.2687,57600000.0
2009-04-24 02:16:00,1.2686,1.2686,1.2682,1.2685,41600000.0
2009-04-24 02:17:00,1.2686,1.2686,1.2682,1.26855,17600000.0
2009-04-24 02:18:00,1.2691,1.2691,1.2684,1.26865,47600000.0
2009-04-24 02:19:00,1.2686,1.26915,1.26825,1.2687,59800000.0
2009-04-24 02:20:00,1.2687,1.2688,1.268,1.2685,76200000.0
2009-04-24 02:21:00,1.26865,1.26865,1.26775,1.2685,104200000.0
2009-04-24 02:22:00,1.26835,1.26855,1.26755,1.2683,59000000.0
2009-04-24 02:23:00,1.26845,1.26925,1.26755,1.26835,70400000.0
2009-04-24 02:24:00,1.26855,1.26865,1.268,1.2681,34200000.0
2009-04-24 02:25:00,1.26805,1.2681,1.2678,1.26795,22200000.0
2009-04-24 02:26:00,1.2679,1.26925,1.26785,1.2689,48400000.0
2009-04-24 02:27:00,1.26895,1.26895,1.26835,1.26865,30400000.0
2009-04-24 02:28:00,1.2688,1.2689,1.26835,1.26855,36800000.0
2009-04-24 02:29:00,1.26845,1.26855,1.26845,1.26845,4800000.0
2009-04-24 02:30:00,1.26855,1.26855,1.2685,1.2685,3200000.0
2009-04-24 02:31:00,1.2684,1.2684,1.2682,1.2682,4800000.0
2009-04-24 02:32:00,1.26815,1.26915,1.26785,1.26885,48600000.0
2009-04-24 02:33:00,1.2688,1.26915,1.2684,1.26855,44400000.0
2009-04-24 02:34:00,1.2687,1.2692,1.2687,1.26915,27200000.0
2009-04-24 02:35:00,1.2693,1.26935,1.2691,1.26935,11200000.0
2009-04-24 02:36:00,1.2694,1.26985,1.26935,1.26945,44600000.0
2009-04-24 02:37:00,1.2696,1.2697,1.2692,1.2692,37200000.0
2009-04-24 02:38:00,1.26925,1.26955,1.2689,1.269,45800000.0
2009-04-24 02:39:00,1.269,1.26915,1.26895,1.26915,13200000.0
2009-04-24 02:40:00,1.26915,1.26915,1.26855,1.269,64400000.0
2009-04-24 02:41:00,1.26895,1.26925,1.2687,1.2689,42600000.0
2009-04-24 02:42:00,1.2689,1.26955,1.26875,1.26935,43000000.0
2009-04-24 02:43:00,1.26935,1.26985,1.26935,1.26945,30400000.0
2009-04-24 02:44:00,1.2696,1.2698,1.2682,1.269,59400000.0
2009-04-24 02:45:00,1.269,1.2695,1.2687,1.26935,46200000.0
2009-04-24 02:46:00,1.26915,1.2693,1.26905,1.26905,25600000.0
2009-04-24 02:47:00,1.26905,1.26905,1.26815,1.2683,50600000.0
2009-04-24 02:48:00,1.2685,1.26885,1.26825,1.26885,41600000.0
2009-04-24 02:49:00,1.26895,1.26905,1.26855,1.26885,60600000.0
2009-04-24 02:50:00,1.26875,1.26895,1.26855,1.26885,35200000.0
2009-04-24 02:51:00,1.26875,1.26955,1.26875,1.2691,50200000.0
2009-04-24 02:52:00,1.2692,1.2692,1.26855,1.26855,25000000.0
2009-04-24 02:53:00,1.2686,1.26975,1.26855,1.2694,62200000.0
2009-04-24 02:54:00,1.2695,1.26985,1.2689,1.26905,56000000.0
2009-04-24 02:55:00,1.269,1.26945,1.269,1.26945,56800000.0
2009-04-24 02:56:00,1.26935,1.2694,1.2689,1.26925,44800000.0
2009-04-24 02:57:00,1.26925,1.26955,1.26905,1.2693,38400000.0
2009-04-24 02:58:00,1.2691,1.26955,1.2691,1.26945,41600000.0
2009-04-24 02:59:00,1.26935,1.26945,1.26895,1.26895,75800000.0
2009-04-24 03:00:00,1.2691,1.26915,1.26895,1.26905,38200000.0
2009-04-24 03:01:00,1.269,1.26905,1.2687,1.2687,25000000.0
2009-04-24 03:02:00,1.2687,1.2687,1.26835,1.26865,53000000.0
2009-04-24 03:03:00,1.26865,1.2697,1.26835,1.2697,30200000.0
2009-04-24 03:04:00,1.26965,1.26985,1.26815,1.269,64800000.0
2009-04-24 03:05:00,1.2691,1.2693,1.269,1.26925,44800000.0
2009-04-24 03:06:00,1.26915,1.2693,1.2689,1.26905,44600000.0
2009-04-24 03:07:00,1.269,1.26905,1.2684,1.26855,28200000.0
2009-04-24 03:08:00,1.2686,1.2691,1.26845,1.26905,26400000.0
2009-04-24 03:09:00,1.26885,1.26915,1.2684,1.2684,43400000.0
2009-04-24 03:10:00,1.2685,1.26905,1.26785,1.26825,32400000.0
2009-04-24 03:11:00,1.2683,1.26895,1.26795,1.2687,61000000.0
2009-04-24 03:12:00,1.2685,1.26895,1.268,1.268,74200000.0
2009-04-24 03:13:00,1.26805,1.26845,1.268,1.26845,27200000.0
2009-04-24 03:14:00,1.26835,1.26845,1.2678,1.2678,30400000.0
2009-04-24 03:15:00,1.2681,1.2684,1.2679,1.2684,39600000.0
2009-04-24 03:16:00,1.26855,1.2686,1.268,1.26835,76800000.0
2009-04-24 03:17:00,1.2684,1.2684,1.2677,1.2677,66000000.0
2009-04-24 03:18:00,1.2677,1.2687,1.2677,1.26835,67200000.0
2009-04-24 03:19:00,1.2684,1.26865,1.2681,1.2685,57600000.0
2009-04-24 03:20:00,1.2687,1.26925,1.26815,1.2682,53200000.0
2009-04-24 03:21:00,1.26825,1.2687,1.26815,1.2684,89600000.0
2009-04-24 03:22:00,1.2684,1.26915,1.2684,1.26885,43200000.0
2009-04-24 03:23:00,1.2689,1.26915,1.2689,1.26915,25600000.0
2009-04-24 03:24:00,1.2693,1.2693,1.26885,1.26905,42200000.0
2009-04-24 03:25:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-04-24 03:26:00,1.2691,1.2691,1.26895,1.26905,14000000.0
2009-04-24 03:27:00,1.269,1.2695,1.26865,1.26885,44000000.0
2009-04-24 03:28:00,1.26875,1.2692,1.2686,1.26895,34800000.0
2009-04-24 03:29:00,1.269,1.2692,1.2688,1.269,30000000.0
2009-04-24 03:30:00,1.269,1.269,1.26845,1.2689,33400000.0
2009-04-24 03:31:00,1.26875,1.26905,1.26865,1.269,17600000.0
2009-04-24 03:32:00,1.2688,1.2688,1.2688,1.2688,1600000.0
2009-04-24 03:33:00,1.2678,1.2678,1.2678,1.2678,19200000.0
2009-04-24 03:34:00,1.26895,1.269,1.26855,1.2687,19200000.0
2009-04-24 03:35:00,1.2689,1.26905,1.26885,1.26905,16000000.0
2009-04-24 03:36:00,1.26885,1.26885,1.2686,1.2686,9600000.0
2009-04-24 03:37:00,1.2686,1.26895,1.2686,1.26895,24000000.0
2009-04-24 03:38:00,1.26895,1.26895,1.26875,1.26875,9600000.0
2009-04-24 03:39:00,1.26885,1.26905,1.2682,1.2685,30200000.0
2009-04-24 03:40:00,1.2685,1.26865,1.2684,1.26865,19200000.0
2009-04-24 03:41:00,1.26865,1.2688,1.26835,1.26845,79600000.0
2009-04-24 03:42:00,1.26855,1.2688,1.26805,1.2687,43800000.0
2009-04-24 03:43:00,1.26865,1.269,1.26825,1.26845,35600000.0
2009-04-24 03:44:00,1.2684,1.2685,1.2684,1.2685,4200000.0
2009-04-24 03:45:00,1.26865,1.26885,1.26855,1.26875,33400000.0
2009-04-24 03:46:00,1.26885,1.269,1.2688,1.26885,35200000.0
2009-04-24 03:47:00,1.26875,1.26875,1.26825,1.2684,44200000.0
2009-04-24 03:48:00,1.2684,1.26855,1.26825,1.2685,26600000.0
2009-04-24 03:50:00,1.2685,1.2687,1.2678,1.268,63600000.0
2009-04-24 03:51:00,1.268,1.2685,1.268,1.2685,29200000.0
2009-04-24 03:52:00,1.26865,1.26865,1.26865,1.26865,3200000.0
2009-04-24 03:53:00,1.2687,1.26885,1.2687,1.26885,14400000.0
2009-04-24 03:54:00,1.2689,1.269,1.26855,1.26885,45400000.0
2009-04-24 03:55:00,1.2689,1.2692,1.2689,1.2691,46200000.0
2009-04-24 03:56:00,1.2691,1.2691,1.2689,1.2689,25400000.0
2009-04-24 03:57:00,1.26885,1.26885,1.26755,1.26755,56000000.0
2009-04-24 03:58:00,1.26775,1.2685,1.26775,1.2685,27000000.0
2009-04-24 03:59:00,1.2683,1.2684,1.268,1.2682,49200000.0
2009-04-24 04:00:00,1.2682,1.2682,1.2676,1.26775,27600000.0
2009-04-24 04:01:00,1.26795,1.26815,1.26795,1.26805,11800000.0
2009-04-24 04:02:00,1.26815,1.26855,1.268,1.2685,34400000.0
2009-04-24 04:03:00,1.26835,1.26845,1.26795,1.26795,22400000.0
2009-04-24 04:04:00,1.2681,1.2684,1.2681,1.26835,23800000.0
2009-04-24 04:05:00,1.2681,1.2687,1.26795,1.26845,36400000.0
2009-04-24 04:06:00,1.26845,1.2685,1.2679,1.2683,57600000.0
2009-04-24 04:07:00,1.2682,1.2683,1.26785,1.2683,75200000.0
2009-04-24 04:08:00,1.2683,1.2683,1.2682,1.2682,25600000.0
2009-04-24 04:09:00,1.2683,1.2683,1.26805,1.2683,17600000.0
2009-04-24 04:10:00,1.2683,1.26835,1.2682,1.26835,9600000.0
2009-04-24 04:11:00,1.26835,1.26835,1.26835,1.26835,4800000.0
2009-04-24 04:12:00,1.2681,1.2681,1.2681,1.2681,3200000.0
2009-04-24 04:13:00,1.26815,1.26855,1.268,1.26845,44600000.0
2009-04-24 04:14:00,1.26855,1.26865,1.2675,1.2676,64000000.0
2009-04-24 04:15:00,1.26795,1.26845,1.26795,1.2684,24000000.0
2009-04-24 04:16:00,1.26815,1.26815,1.2677,1.26775,74400000.0
2009-04-24 04:17:00,1.26765,1.2686,1.26755,1.268,83000000.0
2009-04-24 04:18:00,1.268,1.2683,1.268,1.268,25600000.0
2009-04-24 04:19:00,1.26795,1.26805,1.2677,1.2679,35200000.0
2009-04-24 04:20:00,1.2679,1.2683,1.26775,1.268,51200000.0
2009-04-24 04:21:00,1.2678,1.2681,1.2677,1.2681,30400000.0
2009-04-24 04:22:00,1.26805,1.26815,1.26735,1.26745,54400000.0
2009-04-24 04:23:00,1.26725,1.2681,1.26695,1.2676,73600000.0
2009-04-24 04:24:00,1.26765,1.26765,1.26755,1.26765,4800000.0
2009-04-24 04:25:00,1.2677,1.2677,1.2671,1.2677,35200000.0
2009-04-24 04:26:00,1.2678,1.268,1.2674,1.268,27200000.0
2009-04-24 04:27:00,1.26815,1.2683,1.26785,1.26795,38000000.0
2009-04-24 04:28:00,1.26795,1.2682,1.26775,1.2678,56000000.0
2009-04-24 04:29:00,1.26795,1.26795,1.2676,1.2677,15200000.0
2009-04-24 04:30:00,1.26785,1.2681,1.26785,1.2681,8000000.0
2009-04-24 04:31:00,1.2681,1.2685,1.2681,1.2685,39400000.0
2009-04-24 04:32:00,1.26845,1.26845,1.26825,1.2684,11200000.0
2009-04-24 04:33:00,1.26855,1.26905,1.26835,1.26885,57200000.0
2009-04-24 04:34:00,1.26905,1.26925,1.26865,1.26905,62400000.0
2009-04-24 04:35:00,1.2689,1.2689,1.2678,1.26855,43200000.0
2009-04-24 04:36:00,1.26855,1.2688,1.2685,1.26875,20800000.0
2009-04-24 04:37:00,1.26865,1.26865,1.2686,1.2686,4400000.0
2009-04-24 04:38:00,1.2686,1.2686,1.2684,1.2685,15600000.0
2009-04-24 04:39:00,1.2686,1.2686,1.26815,1.26825,33000000.0
2009-04-24 04:40:00,1.26845,1.2686,1.2681,1.2685,68200000.0
2009-04-24 04:41:00,1.2684,1.2688,1.26805,1.2687,38400000.0
2009-04-24 04:42:00,1.26875,1.26875,1.26785,1.26835,73000000.0
2009-04-24 04:43:00,1.26835,1.2688,1.2683,1.26865,37400000.0
2009-04-24 04:44:00,1.2686,1.26865,1.2684,1.2686,35200000.0
2009-04-24 04:45:00,1.26865,1.26865,1.26825,1.26845,30400000.0
2009-04-24 04:46:00,1.2685,1.2688,1.2684,1.26855,16000000.0
2009-04-24 04:47:00,1.2686,1.26885,1.2685,1.2685,12800000.0
2009-04-24 04:48:00,1.2687,1.2687,1.26835,1.26835,14200000.0
2009-04-24 04:49:00,1.2685,1.26915,1.26845,1.26915,43000000.0
2009-04-24 04:50:00,1.2693,1.2695,1.26865,1.26935,44800000.0
2009-04-24 04:51:00,1.26935,1.26935,1.26875,1.26875,11200000.0
2009-04-24 04:52:00,1.26875,1.2688,1.26855,1.26875,65000000.0
2009-04-24 04:53:00,1.2689,1.269,1.26815,1.26855,60800000.0
2009-04-24 04:54:00,1.26855,1.26885,1.26855,1.26875,16000000.0
2009-04-24 04:55:00,1.26875,1.26915,1.26875,1.2688,28600000.0
2009-04-24 04:56:00,1.26885,1.2694,1.26865,1.2691,70200000.0
2009-04-24 04:57:00,1.2691,1.26935,1.2687,1.26915,68800000.0
2009-04-24 04:58:00,1.26915,1.2694,1.26915,1.2694,22400000.0
2009-04-24 04:59:00,1.26945,1.26945,1.2692,1.2694,35200000.0
2009-04-24 05:00:00,1.26945,1.26945,1.26925,1.26935,14400000.0
2009-04-24 05:01:00,1.26935,1.26945,1.2693,1.26945,18000000.0
2009-04-24 05:02:00,1.2695,1.2695,1.26935,1.26945,17600000.0
2009-04-24 05:03:00,1.26945,1.2699,1.269,1.26935,49600000.0
2009-04-24 05:04:00,1.2693,1.26935,1.2693,1.26935,6400000.0
2009-04-24 05:05:00,1.2693,1.2694,1.26855,1.2687,27200000.0
2009-04-24 05:06:00,1.2686,1.2692,1.2686,1.26915,22400000.0
2009-04-24 05:07:00,1.26895,1.269,1.26895,1.26895,6400000.0
2009-04-24 05:08:00,1.269,1.2691,1.2687,1.26895,51200000.0
2009-04-24 05:09:00,1.2688,1.26905,1.2688,1.2689,19200000.0
2009-04-24 05:10:00,1.2689,1.269,1.2685,1.2686,57600000.0
2009-04-24 05:11:00,1.26875,1.269,1.26865,1.269,32000000.0
2009-04-24 05:12:00,1.2691,1.26975,1.2691,1.26935,41600000.0
2009-04-24 05:13:00,1.2694,1.2694,1.26895,1.26895,19200000.0
2009-04-24 05:14:00,1.26832,1.26832,1.26792,1.26795,41600000.0
2009-04-24 05:15:00,1.2691,1.26935,1.2691,1.26935,11200000.0
2009-04-24 05:16:00,1.2694,1.27005,1.2693,1.26995,28800000.0
2009-04-24 05:17:00,1.2699,1.27035,1.2695,1.2698,72000000.0
2009-04-24 05:18:00,1.26985,1.27005,1.26805,1.2685,92400000.0
2009-04-24 05:19:00,1.2683,1.26865,1.26765,1.268,94400000.0
2009-04-24 05:20:00,1.26805,1.26815,1.26765,1.26765,62400000.0
2009-04-24 05:21:00,1.2676,1.26785,1.267,1.2671,75800000.0
2009-04-24 05:22:00,1.26705,1.26755,1.2668,1.26745,32400000.0
2009-04-24 05:23:00,1.2675,1.2677,1.2673,1.2677,26600000.0
2009-04-24 05:24:00,1.26775,1.26775,1.2662,1.26675,90000000.0
2009-04-24 05:25:00,1.26655,1.2675,1.2664,1.2671,85600000.0
2009-04-24 05:26:00,1.26715,1.2673,1.26505,1.2662,130800000.0
2009-04-24 05:27:00,1.26655,1.2667,1.2663,1.26665,72600000.0
2009-04-24 05:28:00,1.26655,1.2679,1.26645,1.26775,44800000.0
2009-04-24 05:29:00,1.2676,1.26775,1.2669,1.2669,34800000.0
2009-04-24 05:30:00,1.2667,1.2672,1.2667,1.267,36200000.0
2009-04-24 05:31:00,1.26705,1.2671,1.26665,1.26665,43000000.0
2009-04-24 05:32:00,1.2664,1.26645,1.26615,1.26645,14400000.0
2009-04-24 05:33:00,1.2665,1.2666,1.2664,1.2664,8000000.0
2009-04-24 05:34:00,1.26645,1.2667,1.26645,1.2666,19200000.0
2009-04-24 05:35:00,1.2666,1.2666,1.26595,1.2664,58000000.0
2009-04-24 05:36:00,1.26635,1.26675,1.26625,1.26655,23400000.0
2009-04-24 05:37:00,1.26655,1.26655,1.2662,1.26625,24000000.0
2009-04-24 05:38:00,1.2662,1.26635,1.26605,1.26635,9600000.0
2009-04-24 05:39:00,1.2665,1.2666,1.26625,1.2665,30400000.0
2009-04-24 05:40:00,1.26645,1.26685,1.2662,1.2663,41600000.0
2009-04-24 05:41:00,1.26635,1.2665,1.26575,1.26605,62400000.0
2009-04-24 05:42:00,1.266,1.266,1.2653,1.2655,36800000.0
2009-04-24 05:43:00,1.26535,1.2661,1.2653,1.26575,75200000.0
2009-04-24 05:44:00,1.2659,1.26605,1.2657,1.26595,38400000.0
2009-04-24 05:45:00,1.26605,1.26625,1.26585,1.26605,30400000.0
2009-04-24 05:46:00,1.26605,1.2671,1.266,1.2671,36000000.0
2009-04-24 05:47:00,1.26715,1.26725,1.26595,1.26715,30200000.0
2009-04-24 05:48:00,1.26715,1.26715,1.26705,1.26705,3200000.0
2009-04-24 05:49:00,1.26685,1.2669,1.26685,1.2669,17600000.0
2009-04-24 05:50:00,1.267,1.2675,1.2664,1.26715,91400000.0
2009-04-24 05:51:00,1.26725,1.26745,1.26595,1.26685,87600000.0
2009-04-24 05:52:00,1.26685,1.2675,1.26685,1.2672,39800000.0
2009-04-24 05:53:00,1.2672,1.26745,1.2671,1.26715,49600000.0
2009-04-24 05:54:00,1.2669,1.26745,1.2669,1.2672,47800000.0
2009-04-24 05:55:00,1.2672,1.26725,1.2671,1.26725,26400000.0
2009-04-24 05:56:00,1.26725,1.2673,1.26715,1.2673,19200000.0
2009-04-24 05:57:00,1.2675,1.2675,1.2674,1.2674,11200000.0
2009-04-24 05:58:00,1.26735,1.2677,1.2673,1.2677,22400000.0
2009-04-24 05:59:00,1.26775,1.26775,1.26755,1.2676,17600000.0
2009-04-24 06:00:00,1.26745,1.26795,1.26745,1.26775,30400000.0
2009-04-24 06:01:00,1.2678,1.2678,1.26775,1.26775,4800000.0
2009-04-24 06:02:00,1.2677,1.2677,1.26725,1.2673,28600000.0
2009-04-24 06:03:00,1.26725,1.26735,1.26695,1.26695,65200000.0
2009-04-24 06:04:00,1.26715,1.2675,1.26655,1.2669,70400000.0
2009-04-24 06:05:00,1.2669,1.26715,1.2668,1.267,12800000.0
2009-04-24 06:06:00,1.26705,1.26705,1.26595,1.26615,50600000.0
2009-04-24 06:07:00,1.26625,1.26765,1.26625,1.26755,43200000.0
2009-04-24 06:08:00,1.2673,1.26805,1.2673,1.268,65600000.0
2009-04-24 06:09:00,1.268,1.2682,1.26785,1.2682,19200000.0
2009-04-24 06:10:00,1.26805,1.2682,1.26795,1.2682,20800000.0
2009-04-24 06:11:00,1.2683,1.2683,1.2668,1.26755,44200000.0
2009-04-24 06:12:00,1.2675,1.26755,1.2674,1.26755,14400000.0
2009-04-24 06:13:00,1.26745,1.2678,1.26725,1.2674,48400000.0
2009-04-24 06:14:00,1.26745,1.26745,1.26665,1.26665,26600000.0
2009-04-24 06:15:00,1.26655,1.26655,1.2659,1.26615,24000000.0
2009-04-24 06:16:00,1.2662,1.26695,1.26615,1.26635,34600000.0
2009-04-24 06:17:00,1.2664,1.2665,1.26635,1.26635,12800000.0
2009-04-24 06:18:00,1.2656,1.2668,1.2656,1.266,45400000.0
2009-04-24 06:19:00,1.2661,1.26635,1.26585,1.26635,25600000.0
2009-04-24 06:20:00,1.26635,1.2678,1.26635,1.26775,24000000.0
2009-04-24 06:21:00,1.2678,1.26805,1.2676,1.26775,65600000.0
2009-04-24 06:22:00,1.2677,1.2677,1.2674,1.26765,9600000.0
2009-04-24 06:23:00,1.26735,1.2676,1.26735,1.2676,4800000.0
2009-04-24 06:24:00,1.26765,1.26785,1.26765,1.26785,4800000.0
2009-04-24 06:25:00,1.2679,1.26795,1.2679,1.26795,3200000.0
2009-04-24 06:26:00,1.26795,1.26805,1.26735,1.26735,30400000.0
2009-04-24 06:27:00,1.26745,1.26775,1.2674,1.2677,28200000.0
2009-04-24 06:28:00,1.26775,1.26775,1.26635,1.2667,38400000.0
2009-04-24 06:29:00,1.26685,1.26725,1.26685,1.26725,33600000.0
2009-04-24 06:30:00,1.26735,1.2678,1.267,1.2674,60000000.0
2009-04-24 06:31:00,1.2678,1.26875,1.2677,1.26805,54800000.0
2009-04-24 06:32:00,1.26805,1.2681,1.26755,1.26775,30400000.0
2009-04-24 06:33:00,1.2678,1.2678,1.2666,1.26675,52200000.0
2009-04-24 06:34:00,1.26675,1.26695,1.2662,1.26695,65600000.0
2009-04-24 06:35:00,1.26705,1.26835,1.26695,1.26825,72000000.0
2009-04-24 06:36:00,1.26835,1.26835,1.26715,1.26735,65600000.0
2009-04-24 06:37:00,1.26735,1.2676,1.26705,1.26725,52800000.0
2009-04-24 06:38:00,1.26725,1.26725,1.26695,1.26695,22400000.0
2009-04-24 06:39:00,1.26695,1.26695,1.2662,1.26665,91200000.0
2009-04-24 06:40:00,1.26655,1.2669,1.2662,1.26685,75800000.0
2009-04-24 06:41:00,1.2668,1.2672,1.2668,1.26695,68800000.0
2009-04-24 06:42:00,1.2669,1.2672,1.2658,1.2663,100400000.0
2009-04-24 06:43:00,1.2663,1.26655,1.2658,1.26635,104200000.0
2009-04-24 06:44:00,1.2664,1.26665,1.2661,1.2663,52800000.0
2009-04-24 06:45:00,1.26605,1.26615,1.26575,1.26575,55800000.0
2009-04-24 06:46:00,1.26585,1.2668,1.2656,1.2667,83600000.0
2009-04-24 06:47:00,1.2668,1.26715,1.2659,1.2669,87400000.0
2009-04-24 06:48:00,1.267,1.267,1.2668,1.2668,9600000.0
2009-04-24 06:49:00,1.26715,1.2695,1.26715,1.26775,107200000.0
2009-04-24 06:50:00,1.2674,1.2677,1.2669,1.26715,16000000.0
2009-04-24 06:51:00,1.2672,1.26775,1.26695,1.26705,51200000.0
2009-04-24 06:52:00,1.2672,1.26725,1.2667,1.26715,44800000.0
2009-04-24 06:53:00,1.26715,1.26715,1.2668,1.2669,14400000.0
2009-04-24 06:54:00,1.26695,1.26695,1.26695,1.26695,3200000.0
2009-04-24 06:55:00,1.26685,1.26715,1.2667,1.26715,35200000.0
2009-04-24 06:56:00,1.26695,1.26715,1.26695,1.2671,9600000.0
2009-04-24 06:57:00,1.26705,1.26705,1.26685,1.26685,8000000.0
2009-04-24 06:58:00,1.26685,1.26735,1.26685,1.26735,32000000.0
2009-04-24 06:59:00,1.2671,1.2673,1.2667,1.267,56000000.0
2009-04-24 07:00:00,1.26735,1.2674,1.26635,1.2667,73600000.0
2009-04-24 07:01:00,1.2667,1.26695,1.2667,1.26675,24000000.0
2009-04-24 07:02:00,1.26685,1.26745,1.2663,1.26695,41600000.0
2009-04-24 07:03:00,1.26695,1.2672,1.2669,1.2672,18600000.0
2009-04-24 07:04:00,1.2673,1.26785,1.2673,1.2677,43600000.0
2009-04-24 07:05:00,1.26775,1.26805,1.26775,1.2678,17600000.0
2009-04-24 07:06:00,1.2678,1.2679,1.26755,1.2678,12800000.0
2009-04-24 07:07:00,1.26785,1.2684,1.26775,1.26775,13800000.0
2009-04-24 07:08:00,1.26755,1.26765,1.26755,1.26765,18000000.0
2009-04-24 07:09:00,1.2676,1.2676,1.2676,1.2676,4600000.0
2009-04-24 07:10:00,1.26765,1.2681,1.26765,1.2679,26000000.0
2009-04-24 07:11:00,1.26735,1.26742,1.26717,1.26725,24000000.0
2009-04-24 07:12:00,1.2682,1.2684,1.2682,1.2684,11000000.0
2009-04-24 07:13:00,1.2685,1.2685,1.26805,1.26805,6200000.0
2009-04-24 07:14:00,1.26825,1.26835,1.268,1.2681,29000000.0
2009-04-24 07:15:00,1.26805,1.2683,1.26805,1.2682,59000000.0
2009-04-24 07:16:00,1.26825,1.2692,1.2682,1.2686,62400000.0
2009-04-24 07:17:00,1.2686,1.2691,1.26845,1.26845,111000000.0
2009-04-24 07:18:00,1.2684,1.26855,1.2668,1.26695,93400000.0
2009-04-24 07:19:00,1.26695,1.2673,1.26695,1.26715,54400000.0
2009-04-24 07:20:00,1.26725,1.2683,1.26725,1.2679,65600000.0
2009-04-24 07:21:00,1.26795,1.2682,1.2669,1.26815,83600000.0
2009-04-24 07:22:00,1.2681,1.26895,1.2681,1.26875,28800000.0
2009-04-24 07:23:00,1.2688,1.2688,1.2672,1.2672,19200000.0
2009-04-24 07:24:00,1.2673,1.26785,1.26655,1.2672,52800000.0
2009-04-24 07:25:00,1.2674,1.2681,1.2674,1.26765,24000000.0
2009-04-24 07:26:00,1.2676,1.2676,1.2672,1.2673,6400000.0
2009-04-24 07:27:00,1.2674,1.2676,1.267,1.26705,28800000.0
2009-04-24 07:28:00,1.26745,1.26745,1.26725,1.26725,8000000.0
2009-04-24 07:29:00,1.2673,1.26745,1.26695,1.26735,22400000.0
2009-04-24 07:30:00,1.26725,1.2673,1.2668,1.267,49200000.0
2009-04-24 07:31:00,1.267,1.267,1.2661,1.2664,36000000.0
2009-04-24 07:32:00,1.2664,1.26725,1.26625,1.26645,39000000.0
2009-04-24 07:33:00,1.2665,1.2667,1.26635,1.26655,21800000.0
2009-04-24 07:34:00,1.2667,1.2675,1.2657,1.2675,48600000.0
2009-04-24 07:35:00,1.26755,1.26755,1.2662,1.267,38400000.0
2009-04-24 07:36:00,1.26705,1.2674,1.2669,1.26725,25600000.0
2009-04-24 07:37:00,1.2674,1.2676,1.2672,1.2676,17600000.0
2009-04-24 07:38:00,1.2675,1.2678,1.2674,1.26755,25600000.0
2009-04-24 07:39:00,1.2676,1.2683,1.2676,1.26785,28800000.0
2009-04-24 07:40:00,1.2679,1.2679,1.26655,1.2667,73600000.0
2009-04-24 07:41:00,1.2668,1.2672,1.2662,1.267,70400000.0
2009-04-24 07:42:00,1.267,1.267,1.2663,1.2664,27200000.0
2009-04-24 07:43:00,1.2664,1.2664,1.26615,1.26625,28800000.0
2009-04-24 07:44:00,1.26625,1.2665,1.26545,1.2665,76400000.0
2009-04-24 07:45:00,1.2669,1.2676,1.2652,1.2662,106200000.0
2009-04-24 07:46:00,1.26625,1.2668,1.2662,1.26635,24000000.0
2009-04-24 07:47:00,1.2668,1.26695,1.2668,1.2668,9600000.0
2009-04-24 07:48:00,1.2667,1.26725,1.26655,1.2669,30400000.0
2009-04-24 07:49:00,1.2671,1.26745,1.2665,1.2665,35200000.0
2009-04-24 07:50:00,1.2666,1.2666,1.26585,1.26605,25600000.0
2009-04-24 07:51:00,1.2659,1.26645,1.2659,1.26645,16000000.0
2009-04-24 07:52:00,1.26665,1.267,1.2658,1.2658,32000000.0
2009-04-24 07:53:00,1.2659,1.26605,1.2656,1.26605,40000000.0
2009-04-24 07:54:00,1.2662,1.2663,1.2655,1.2657,62400000.0
2009-04-24 07:55:00,1.26565,1.26615,1.2654,1.2659,67200000.0
2009-04-24 07:56:00,1.266,1.26625,1.2656,1.26615,20800000.0
2009-04-24 07:57:00,1.26605,1.2662,1.2658,1.2662,19200000.0
2009-04-24 07:58:00,1.26635,1.26635,1.26535,1.26555,40000000.0
2009-04-24 07:59:00,1.2654,1.2666,1.26525,1.26595,116800000.0
2009-04-24 08:00:00,1.266,1.26635,1.2655,1.26565,70400000.0
2009-04-24 08:01:00,1.26545,1.26615,1.26545,1.2658,41600000.0
2009-04-24 08:02:00,1.26585,1.2659,1.26525,1.2655,46400000.0
2009-04-24 08:03:00,1.26555,1.2658,1.2655,1.2655,43200000.0
2009-04-24 08:04:00,1.2654,1.26605,1.26485,1.2659,72000000.0
2009-04-24 08:05:00,1.2659,1.266,1.2659,1.266,26600000.0
2009-04-24 08:06:00,1.266,1.26615,1.26535,1.2656,63600000.0
2009-04-24 08:07:00,1.26565,1.2658,1.26545,1.26575,27200000.0
2009-04-24 08:08:00,1.2657,1.266,1.2657,1.26585,25600000.0
2009-04-24 08:09:00,1.2659,1.2664,1.26585,1.2662,51200000.0
2009-04-24 08:10:00,1.2662,1.267,1.26615,1.2666,88000000.0
2009-04-24 08:11:00,1.2667,1.267,1.26635,1.26695,28800000.0
2009-04-24 08:12:00,1.267,1.267,1.26635,1.2664,60800000.0
2009-04-24 08:13:00,1.26645,1.2665,1.26605,1.2662,33600000.0
2009-04-24 08:14:00,1.26625,1.2669,1.2661,1.2666,30400000.0
2009-04-24 08:15:00,1.26665,1.267,1.26665,1.26675,17600000.0
2009-04-24 08:16:00,1.26675,1.26705,1.26615,1.2665,57600000.0
2009-04-24 08:17:00,1.26655,1.26655,1.26605,1.2661,46400000.0
2009-04-24 08:18:00,1.2661,1.2663,1.26555,1.2656,44800000.0
2009-04-24 08:19:00,1.2656,1.26715,1.26535,1.26665,72000000.0
2009-04-24 08:20:00,1.26675,1.26755,1.26595,1.2664,89600000.0
2009-04-24 08:21:00,1.26645,1.26655,1.2658,1.2658,35200000.0
2009-04-24 08:22:00,1.2658,1.26685,1.26575,1.26655,48000000.0
2009-04-24 08:23:00,1.2667,1.2668,1.2666,1.2666,14400000.0
2009-04-24 08:24:00,1.26645,1.26645,1.266,1.2661,51200000.0
2009-04-24 08:25:00,1.26605,1.2665,1.26565,1.266,80000000.0
2009-04-24 08:26:00,1.26605,1.26655,1.26605,1.26635,110400000.0
2009-04-24 08:27:00,1.2661,1.26665,1.2661,1.2665,121600000.0
2009-04-24 08:28:00,1.26645,1.26655,1.2657,1.2662,59200000.0
2009-04-24 08:29:00,1.2663,1.2667,1.26575,1.26625,99200000.0
2009-04-24 08:30:00,1.26635,1.26695,1.2661,1.26615,73600000.0
2009-04-24 08:31:00,1.26625,1.2664,1.26485,1.2649,91200000.0
2009-04-24 08:32:00,1.2649,1.2672,1.26465,1.26685,96000000.0
2009-04-24 08:33:00,1.26655,1.26775,1.26585,1.2661,88800000.0
2009-04-24 08:34:00,1.2659,1.266,1.2656,1.2659,35200000.0
2009-04-24 08:35:00,1.26595,1.2663,1.2656,1.2663,38800000.0
2009-04-24 08:36:00,1.2663,1.2663,1.2661,1.2661,16000000.0
2009-04-24 08:37:00,1.2661,1.2661,1.26555,1.2658,30600000.0
2009-04-24 08:38:00,1.2658,1.2664,1.2658,1.2664,44200000.0
2009-04-24 08:39:00,1.26645,1.2669,1.26635,1.2664,57600000.0
2009-04-24 08:40:00,1.2665,1.267,1.2665,1.267,34000000.0
2009-04-24 08:41:00,1.267,1.267,1.2668,1.2669,42600000.0
2009-04-24 08:42:00,1.2669,1.2669,1.2668,1.2668,21000000.0
2009-04-24 08:43:00,1.2668,1.2668,1.2664,1.2665,30000000.0
2009-04-24 08:44:00,1.2665,1.2668,1.2664,1.2668,31800000.0
2009-04-24 08:45:00,1.2668,1.267,1.2667,1.267,35000000.0
2009-04-24 08:46:00,1.267,1.267,1.2669,1.2669,14000000.0
2009-04-24 08:47:00,1.2669,1.2669,1.2665,1.2665,4000000.0
2009-04-24 08:48:00,1.2666,1.2666,1.2656,1.26575,13600000.0
2009-04-24 08:49:00,1.2658,1.2662,1.2658,1.2662,15000000.0
2009-04-24 08:50:00,1.2662,1.2662,1.26595,1.266,10000000.0
2009-04-24 08:51:00,1.2658,1.26615,1.26555,1.2657,25200000.0
2009-04-24 08:52:00,1.26585,1.26615,1.2652,1.2659,86000000.0
2009-04-24 08:53:00,1.2659,1.2666,1.2658,1.2666,67600000.0
2009-04-24 08:54:00,1.2666,1.26775,1.2661,1.26645,96400000.0
2009-04-24 08:55:00,1.26635,1.26705,1.26595,1.26625,70800000.0
2009-04-24 08:56:00,1.26625,1.2667,1.2658,1.2667,54000000.0
2009-04-24 08:57:00,1.2666,1.2667,1.2666,1.2667,44200000.0
2009-04-24 08:58:00,1.2667,1.2667,1.2662,1.2665,32200000.0
2009-04-24 08:59:00,1.2665,1.2665,1.2656,1.2656,55000000.0
2009-04-24 09:00:00,1.2657,1.2658,1.2653,1.2653,65600000.0
2009-04-24 09:01:00,1.2653,1.26605,1.26515,1.26605,83200000.0
2009-04-24 09:02:00,1.2659,1.26655,1.26545,1.2662,66800000.0
2009-04-24 09:03:00,1.2662,1.2665,1.2653,1.2659,121600000.0
2009-04-24 09:04:00,1.2659,1.2659,1.26505,1.2655,84600000.0
2009-04-24 09:05:00,1.26555,1.2659,1.26555,1.26575,72000000.0
2009-04-24 09:06:00,1.26585,1.2664,1.26545,1.2662,113800000.0
2009-04-24 09:07:00,1.26635,1.26635,1.2662,1.2662,65600000.0
2009-04-24 09:08:00,1.2662,1.2662,1.2646,1.26465,68600000.0
2009-04-24 09:09:00,1.26475,1.2652,1.2646,1.2652,65400000.0
2009-04-24 09:10:00,1.26515,1.2654,1.2651,1.2653,51800000.0
2009-04-24 09:11:00,1.2653,1.26545,1.26455,1.2648,111400000.0
2009-04-24 09:12:00,1.2649,1.2651,1.26475,1.2651,43000000.0
2009-04-24 09:13:00,1.2651,1.2651,1.2643,1.26455,55800000.0
2009-04-24 09:14:00,1.26465,1.2648,1.2644,1.26465,43200000.0
2009-04-24 09:15:00,1.26465,1.2653,1.26465,1.2653,40200000.0
2009-04-24 09:16:00,1.2653,1.2654,1.2649,1.2654,33800000.0
2009-04-24 09:17:00,1.2655,1.2655,1.26495,1.2651,37400000.0
2009-04-24 09:18:00,1.2651,1.2651,1.2646,1.265,58200000.0
2009-04-24 09:19:00,1.26495,1.2659,1.26495,1.2658,35000000.0
2009-04-24 09:20:00,1.2658,1.26605,1.2656,1.2656,46800000.0
2009-04-24 09:21:00,1.2661,1.26635,1.26545,1.266,40000000.0
2009-04-24 09:22:00,1.26605,1.26635,1.2654,1.2656,80000000.0
2009-04-24 09:23:00,1.26555,1.2663,1.26545,1.2658,73600000.0
2009-04-24 09:24:00,1.2657,1.2661,1.26565,1.2659,83200000.0
2009-04-24 09:25:00,1.2659,1.2661,1.26555,1.2661,40200000.0
2009-04-24 09:26:00,1.2661,1.2661,1.26565,1.26575,20800000.0
2009-04-24 09:27:00,1.2659,1.26635,1.26585,1.266,35200000.0
2009-04-24 09:28:00,1.2661,1.2661,1.2659,1.26605,14400000.0
2009-04-24 09:29:00,1.26605,1.26695,1.26595,1.2669,36800000.0
2009-04-24 09:30:00,1.2669,1.2669,1.2662,1.26645,44800000.0
2009-04-24 09:31:00,1.26655,1.26685,1.26645,1.2667,46400000.0
2009-04-24 09:32:00,1.2667,1.26735,1.26565,1.26575,67200000.0
2009-04-24 09:33:00,1.26635,1.26665,1.2659,1.2662,78200000.0
2009-04-24 09:34:00,1.26585,1.2661,1.26575,1.266,64200000.0
2009-04-24 09:35:00,1.266,1.26655,1.26465,1.2654,87800000.0
2009-04-24 09:36:00,1.26535,1.26575,1.2653,1.26575,51200000.0
2009-04-24 09:37:00,1.2658,1.2667,1.2651,1.2667,70600000.0
2009-04-24 09:38:00,1.2666,1.26705,1.2663,1.2666,78400000.0
2009-04-24 09:39:00,1.2667,1.26685,1.2666,1.2667,40000000.0
2009-04-24 09:40:00,1.2667,1.2668,1.26615,1.2668,81600000.0
2009-04-24 09:41:00,1.26675,1.26705,1.2665,1.26665,52800000.0
2009-04-24 09:42:00,1.26665,1.26705,1.26655,1.2666,68800000.0
2009-04-24 09:43:00,1.2666,1.2669,1.2661,1.2664,90000000.0
2009-04-24 09:44:00,1.26655,1.26655,1.2654,1.26585,117000000.0
2009-04-24 09:45:00,1.26595,1.26595,1.2654,1.2658,54800000.0
2009-04-24 09:46:00,1.2656,1.2662,1.26545,1.2662,56000000.0
2009-04-24 09:47:00,1.26595,1.2662,1.2656,1.2656,80600000.0
2009-04-24 09:48:00,1.2657,1.26605,1.26555,1.26595,71200000.0
2009-04-24 09:49:00,1.266,1.2664,1.2658,1.26625,36800000.0
2009-04-24 09:50:00,1.26635,1.26645,1.26595,1.26645,92200000.0
2009-04-24 09:51:00,1.2667,1.2671,1.2663,1.2668,113600000.0
2009-04-24 09:52:00,1.2668,1.267,1.2664,1.26655,62400000.0
2009-04-24 09:53:00,1.26665,1.26685,1.2662,1.2662,105800000.0
2009-04-24 09:54:00,1.2663,1.2667,1.2661,1.26645,52800000.0
2009-04-24 09:55:00,1.26655,1.26705,1.26627,1.26665,80400000.0
2009-04-24 09:56:00,1.26685,1.26695,1.2665,1.26665,35200000.0
2009-04-24 09:57:00,1.2667,1.2667,1.26545,1.2658,44600000.0
2009-04-24 09:58:00,1.26595,1.2673,1.26555,1.2666,86400000.0
2009-04-24 09:59:00,1.26655,1.26655,1.2662,1.26655,73600000.0
2009-04-24 10:00:00,1.26645,1.26705,1.26605,1.2666,127000000.0
2009-04-24 10:01:00,1.2666,1.2672,1.26565,1.26695,170800000.0
2009-04-24 10:02:00,1.26695,1.2673,1.2653,1.2657,168600000.0
2009-04-24 10:03:00,1.2649,1.26685,1.2646,1.2664,123600000.0
2009-04-24 10:04:00,1.26665,1.26665,1.26515,1.2655,102600000.0
2009-04-24 10:05:00,1.2655,1.2665,1.2653,1.26545,134000000.0
2009-04-24 10:06:00,1.2655,1.2659,1.26475,1.2659,113600000.0
2009-04-24 10:07:00,1.2659,1.2662,1.26525,1.266,106600000.0
2009-04-24 10:08:00,1.26595,1.2664,1.26545,1.26565,63400000.0
2009-04-24 10:09:00,1.26565,1.26565,1.265,1.26515,132400000.0
2009-04-24 10:10:00,1.26495,1.26565,1.2649,1.26505,116800000.0
2009-04-24 10:11:00,1.265,1.26505,1.26375,1.2644,136800000.0
2009-04-24 10:12:00,1.26445,1.26465,1.26375,1.26425,166000000.0
2009-04-24 10:13:00,1.26425,1.26425,1.26315,1.26425,109200000.0
2009-04-24 10:14:00,1.26425,1.26425,1.26225,1.26235,117100000.0
2009-04-24 10:15:00,1.26205,1.26295,1.26205,1.26265,92600000.0
2009-04-24 10:16:00,1.26285,1.2644,1.26285,1.2636,138400000.0
2009-04-24 10:17:00,1.2637,1.2641,1.26305,1.26375,126400000.0
2009-04-24 10:18:00,1.26395,1.2645,1.26345,1.2639,107000000.0
2009-04-24 10:19:00,1.26395,1.26445,1.2639,1.2642,108000000.0
2009-04-24 10:20:00,1.2641,1.26475,1.264,1.264,92200000.0
2009-04-24 10:21:00,1.264,1.26445,1.2639,1.26425,120800000.0
2009-04-24 10:22:00,1.26445,1.265,1.26395,1.26405,135600000.0
2009-04-24 10:23:00,1.26405,1.26455,1.26385,1.264,94000000.0
2009-04-24 10:24:00,1.264,1.264,1.2619,1.2619,110400000.0
2009-04-24 10:25:00,1.262,1.2634,1.26195,1.2629,136800000.0
2009-04-24 10:26:00,1.263,1.263,1.26225,1.2627,104600000.0
2009-04-24 10:27:00,1.2626,1.26375,1.2626,1.2631,127800000.0
2009-04-24 10:28:00,1.2631,1.264,1.26255,1.26345,90200000.0
2009-04-24 10:29:00,1.26365,1.264,1.26225,1.26285,150400000.0
2009-04-24 10:30:00,1.26285,1.26405,1.26235,1.2633,136600000.0
2009-04-24 10:31:00,1.26325,1.26395,1.26325,1.26395,61200000.0
2009-04-24 10:32:00,1.26385,1.26405,1.2637,1.26385,33600000.0
2009-04-24 10:33:00,1.2639,1.26445,1.2635,1.264,75200000.0
2009-04-24 10:34:00,1.26415,1.2651,1.26375,1.2644,94000000.0
2009-04-24 10:35:00,1.26435,1.26495,1.2636,1.26365,94400000.0
2009-04-24 10:36:00,1.2636,1.2641,1.26325,1.26325,69200000.0
2009-04-24 10:37:00,1.26325,1.26375,1.2631,1.26355,75200000.0
2009-04-24 10:38:00,1.2635,1.26355,1.263,1.26355,74800000.0
2009-04-24 10:39:00,1.2634,1.26345,1.2629,1.26305,103200000.0
2009-04-24 10:40:00,1.2632,1.2637,1.26255,1.2628,139400000.0
2009-04-24 10:41:00,1.2628,1.2643,1.26265,1.2643,88000000.0
2009-04-24 10:42:00,1.2642,1.2642,1.26325,1.2634,108600000.0
2009-04-24 10:43:00,1.26345,1.26495,1.2634,1.26405,115600000.0
2009-04-24 10:44:00,1.26405,1.26405,1.263,1.26375,128400000.0
2009-04-24 10:45:00,1.2637,1.264,1.26335,1.2637,142600000.0
2009-04-24 10:46:00,1.2637,1.2642,1.2635,1.26405,76600000.0
2009-04-24 10:47:00,1.26385,1.26415,1.263,1.2632,92800000.0
2009-04-24 10:48:00,1.2631,1.26385,1.26275,1.2632,112800000.0
2009-04-24 10:49:00,1.2633,1.2637,1.26305,1.2634,104800000.0
2009-04-24 10:50:00,1.26345,1.264,1.2632,1.2633,93800000.0
2009-04-24 10:51:00,1.26335,1.26395,1.2633,1.26395,64600000.0
2009-04-24 10:52:00,1.264,1.2644,1.26385,1.26435,71400000.0
2009-04-24 10:53:00,1.26435,1.26435,1.2631,1.2636,153200000.0
2009-04-24 10:54:00,1.26335,1.2642,1.26295,1.263,123400000.0
2009-04-24 10:55:00,1.26315,1.26395,1.26305,1.2639,100400000.0
2009-04-24 10:56:00,1.2639,1.264,1.26315,1.26365,76200000.0
2009-04-24 10:57:00,1.2638,1.26435,1.26305,1.2639,135600000.0
2009-04-24 10:58:00,1.26385,1.2647,1.26375,1.26435,60200000.0
2009-04-24 10:59:00,1.26445,1.26445,1.26375,1.2639,108600000.0
2009-04-24 11:00:00,1.2638,1.26455,1.2638,1.264,71000000.0
2009-04-24 11:01:00,1.264,1.26505,1.26395,1.2643,79200000.0
2009-04-24 11:02:00,1.2641,1.26445,1.264,1.26425,55600000.0
2009-04-24 11:03:00,1.2642,1.2643,1.26295,1.2639,66000000.0
2009-04-24 11:04:00,1.2638,1.2645,1.26345,1.26365,80000000.0
2009-04-24 11:05:00,1.2636,1.26465,1.2635,1.26385,157200000.0
2009-04-24 11:06:00,1.2639,1.2639,1.26355,1.2636,58600000.0
2009-04-24 11:07:00,1.2636,1.2642,1.2634,1.2636,80800000.0
2009-04-24 11:08:00,1.2634,1.2638,1.26305,1.26305,75800000.0
2009-04-24 11:09:00,1.2631,1.2636,1.2631,1.26325,28800000.0
2009-04-24 11:10:00,1.26325,1.26395,1.26325,1.26335,123200000.0
2009-04-24 11:11:00,1.26335,1.26355,1.2629,1.2629,109400000.0
2009-04-24 11:12:00,1.2629,1.26345,1.26275,1.263,69200000.0
2009-04-24 11:13:00,1.26315,1.2641,1.26315,1.26345,49600000.0
2009-04-24 11:14:00,1.2634,1.2642,1.26325,1.2633,66200000.0
2009-04-24 11:15:00,1.2633,1.26345,1.2631,1.26315,78200000.0
2009-04-24 11:16:00,1.26325,1.26365,1.26325,1.26345,57200000.0
2009-04-24 11:17:00,1.26335,1.26365,1.26325,1.26325,58200000.0
2009-04-24 11:18:00,1.2633,1.264,1.2633,1.2638,20200000.0
2009-04-24 11:19:00,1.26385,1.26435,1.26265,1.2628,63000000.0
2009-04-24 11:20:00,1.26285,1.2632,1.2625,1.2626,59600000.0
2009-04-24 11:21:00,1.263,1.2637,1.263,1.2636,60000000.0
2009-04-24 11:22:00,1.2634,1.26395,1.2631,1.26345,46800000.0
2009-04-24 11:23:00,1.2635,1.2642,1.26305,1.2635,82800000.0
2009-04-24 11:24:00,1.2635,1.26355,1.26265,1.26295,159600000.0
2009-04-24 11:25:00,1.26295,1.26295,1.26285,1.26285,8000000.0
2009-04-24 11:26:00,1.26247,1.26305,1.26247,1.26269,6400000.0
2009-04-24 11:27:00,1.26345,1.26345,1.26305,1.26305,6400000.0
2009-04-24 11:28:00,1.2631,1.2643,1.2631,1.26325,65600000.0
2009-04-24 11:29:00,1.26295,1.26375,1.2628,1.26375,34800000.0
2009-04-24 11:30:00,1.26385,1.26495,1.2626,1.26445,134800000.0
2009-04-24 11:31:00,1.2645,1.2652,1.26435,1.26515,65600000.0
2009-04-24 11:32:00,1.26505,1.26545,1.26455,1.26505,43000000.0
2009-04-24 11:33:00,1.265,1.2651,1.264,1.26465,102000000.0
2009-04-24 11:34:00,1.2646,1.2647,1.2642,1.26435,126600000.0
2009-04-24 11:35:00,1.26445,1.26495,1.26425,1.2644,103800000.0
2009-04-24 11:36:00,1.2645,1.2657,1.2645,1.2648,84800000.0
2009-04-24 11:37:00,1.26475,1.26505,1.26445,1.26505,59600000.0
2009-04-24 11:38:00,1.26515,1.2657,1.26505,1.26535,70000000.0
2009-04-24 11:39:00,1.26605,1.2663,1.2649,1.2654,98400000.0
2009-04-24 11:40:00,1.2654,1.2654,1.2641,1.2642,94200000.0
2009-04-24 11:41:00,1.2641,1.26435,1.2638,1.2642,123200000.0
2009-04-24 11:42:00,1.2643,1.2643,1.26355,1.26355,111600000.0
2009-04-24 11:43:00,1.26355,1.2638,1.2633,1.2635,133000000.0
2009-04-24 11:44:00,1.26355,1.26395,1.2629,1.26385,127400000.0
2009-04-24 11:45:00,1.26395,1.26395,1.26335,1.26355,69600000.0
2009-04-24 11:46:00,1.2637,1.2645,1.2637,1.2645,78800000.0
2009-04-24 11:47:00,1.2643,1.2646,1.2637,1.2646,97200000.0
2009-04-24 11:48:00,1.2644,1.26485,1.26425,1.26445,78400000.0
2009-04-24 11:49:00,1.2646,1.26465,1.26365,1.2643,85200000.0
2009-04-24 11:50:00,1.26425,1.2648,1.2635,1.264,91000000.0
2009-04-24 11:51:00,1.26455,1.2652,1.2644,1.26465,151600000.0
2009-04-24 11:52:00,1.2646,1.26545,1.2645,1.26475,97400000.0
2009-04-24 11:53:00,1.2648,1.2652,1.2643,1.26445,91600000.0
2009-04-24 11:54:00,1.26455,1.26485,1.26435,1.2648,64000000.0
2009-04-24 11:55:00,1.26485,1.26515,1.26455,1.26495,74600000.0
2009-04-24 11:56:00,1.2653,1.2653,1.2648,1.26485,19200000.0
2009-04-24 11:57:00,1.265,1.26505,1.26485,1.26485,27600000.0
2009-04-24 11:58:00,1.2649,1.2649,1.26485,1.26485,3200000.0
2009-04-24 11:59:00,1.26485,1.2649,1.26485,1.26485,11200000.0
2009-04-24 12:00:00,1.2652,1.26575,1.26475,1.26475,73600000.0
2009-04-24 12:01:00,1.2648,1.2651,1.26455,1.2647,55400000.0
2009-04-24 12:02:00,1.26485,1.26515,1.2646,1.26475,72600000.0
2009-04-24 12:03:00,1.2648,1.2649,1.2646,1.2646,22400000.0
2009-04-24 12:04:00,1.26485,1.26515,1.2646,1.26475,33400000.0
2009-04-24 12:05:00,1.2648,1.2648,1.2647,1.2647,17000000.0
2009-04-24 12:06:00,1.2648,1.26495,1.26465,1.2647,49000000.0
2009-04-24 12:07:00,1.2648,1.2651,1.2648,1.265,20800000.0
2009-04-24 12:08:00,1.2651,1.26525,1.26475,1.2648,46400000.0
2009-04-24 12:09:00,1.2649,1.2653,1.2649,1.2653,40000000.0
2009-04-24 12:10:00,1.2653,1.2654,1.26515,1.26525,41600000.0
2009-04-24 12:11:00,1.26535,1.26535,1.26525,1.26525,11200000.0
2009-04-24 12:12:00,1.26515,1.26525,1.2649,1.2649,19200000.0
2009-04-24 12:13:00,1.26495,1.2652,1.2649,1.265,27200000.0
2009-04-24 12:14:00,1.26505,1.26505,1.26505,1.26505,3200000.0
2009-04-24 12:15:00,1.26515,1.2652,1.2651,1.2652,4800000.0
2009-04-24 12:16:00,1.265,1.26505,1.265,1.26505,32000000.0
2009-04-24 12:17:00,1.2652,1.26525,1.2652,1.26525,4800000.0
2009-04-24 12:18:00,1.26495,1.2658,1.26495,1.2654,30400000.0
2009-04-24 12:19:00,1.2653,1.26555,1.2653,1.26545,16000000.0
2009-04-24 12:20:00,1.26555,1.2658,1.26555,1.26575,20400000.0
2009-04-24 12:21:00,1.2659,1.26635,1.2659,1.26635,41600000.0
2009-04-24 12:22:00,1.2665,1.2666,1.26645,1.2666,16000000.0
2009-04-24 12:23:00,1.26655,1.26655,1.266,1.266,22400000.0
2009-04-24 12:24:00,1.2663,1.2663,1.2659,1.266,12800000.0
2009-04-24 12:25:00,1.266,1.2661,1.26555,1.2659,35200000.0
2009-04-24 12:26:00,1.2657,1.2659,1.2657,1.2659,19600000.0
2009-04-24 12:27:00,1.2659,1.2659,1.2655,1.26585,19200000.0
2009-04-24 12:28:00,1.2658,1.2659,1.26535,1.26535,36800000.0
2009-04-24 12:29:00,1.26565,1.2658,1.26535,1.26575,32000000.0
2009-04-24 12:30:00,1.26555,1.26575,1.2655,1.2656,25600000.0
2009-04-24 12:31:00,1.2657,1.266,1.26555,1.26575,40000000.0
2009-04-24 12:32:00,1.2661,1.2668,1.26585,1.26675,99400000.0
2009-04-24 12:33:00,1.26665,1.26685,1.2658,1.2658,51200000.0
2009-04-24 12:34:00,1.26595,1.266,1.2653,1.2655,62400000.0
2009-04-24 12:35:00,1.2655,1.26555,1.26495,1.26555,75200000.0
2009-04-24 12:36:00,1.26555,1.26555,1.26505,1.26545,113600000.0
2009-04-24 12:37:00,1.26545,1.2656,1.26405,1.26545,145400000.0
2009-04-24 12:38:00,1.26555,1.26555,1.2642,1.2653,103400000.0
2009-04-24 12:39:00,1.265,1.26505,1.26435,1.26505,83200000.0
2009-04-24 12:40:00,1.26505,1.26505,1.26445,1.2647,42600000.0
2009-04-24 12:41:00,1.2647,1.265,1.2644,1.2646,33000000.0
2009-04-24 12:42:00,1.2647,1.2647,1.26465,1.26465,17600000.0
2009-04-24 12:43:00,1.2646,1.2651,1.26455,1.2646,88400000.0
2009-04-24 12:44:00,1.26475,1.26555,1.26475,1.26555,94800000.0
2009-04-24 12:45:00,1.2655,1.26585,1.26455,1.26475,131000000.0
2009-04-24 12:46:00,1.2649,1.2649,1.26465,1.2648,37600000.0
2009-04-24 12:47:00,1.2648,1.265,1.26465,1.2648,48000000.0
2009-04-24 12:48:00,1.2648,1.2648,1.2647,1.2648,18600000.0
2009-04-24 12:49:00,1.26485,1.2651,1.26475,1.26485,41600000.0
2009-04-24 12:50:00,1.265,1.2654,1.2648,1.2652,66600000.0
2009-04-24 12:51:00,1.2651,1.2651,1.26465,1.26465,38400000.0
2009-04-24 12:52:00,1.2646,1.2648,1.2646,1.2648,8000000.0
2009-04-24 12:53:00,1.26495,1.26515,1.26485,1.2651,59200000.0
2009-04-24 12:54:00,1.2651,1.2653,1.265,1.265,33600000.0
2009-04-24 12:55:00,1.2651,1.2651,1.2651,1.2651,4800000.0
2009-04-24 12:56:00,1.2651,1.2651,1.2651,1.2651,3200000.0
2009-04-24 12:57:00,1.2651,1.2652,1.26505,1.26505,16000000.0
2009-04-24 12:58:00,1.26485,1.2659,1.2648,1.26565,27200000.0
2009-04-24 12:59:00,1.2656,1.2656,1.26555,1.26555,3200000.0
2009-04-24 13:00:00,1.26555,1.26585,1.26485,1.26585,94200000.0
2009-04-24 13:01:00,1.26585,1.26605,1.26535,1.26535,52800000.0
2009-04-24 13:02:00,1.2654,1.26555,1.265,1.26545,25600000.0
2009-04-24 13:03:00,1.26555,1.2656,1.26525,1.26535,12800000.0
2009-04-24 13:04:00,1.2656,1.266,1.26555,1.2659,62400000.0
2009-04-24 13:05:00,1.266,1.26665,1.26585,1.2666,36800000.0
2009-04-24 13:06:00,1.2666,1.26695,1.2653,1.26605,92800000.0
2009-04-24 13:07:00,1.26615,1.2664,1.26595,1.26595,52800000.0
2009-04-24 13:08:00,1.266,1.26685,1.26535,1.26585,72800000.0
2009-04-24 13:09:00,1.26595,1.26595,1.26545,1.2658,90000000.0
2009-04-24 13:10:00,1.2658,1.26625,1.26535,1.26615,80200000.0
2009-04-24 13:11:00,1.26625,1.26625,1.2652,1.26535,89200000.0
2009-04-24 13:12:00,1.26515,1.26585,1.26485,1.2649,124400000.0
2009-04-24 13:13:00,1.265,1.2654,1.26485,1.2653,66600000.0
2009-04-24 13:14:00,1.2652,1.2654,1.2652,1.26535,32000000.0
2009-04-24 13:15:00,1.26535,1.26575,1.26485,1.2656,74400000.0
2009-04-24 13:16:00,1.2656,1.2656,1.26495,1.2655,52800000.0
2009-04-24 13:17:00,1.26555,1.2658,1.2655,1.2656,58800000.0
2009-04-24 13:18:00,1.26565,1.26585,1.26535,1.26575,46600000.0
2009-04-24 13:19:00,1.26565,1.26565,1.2653,1.2654,42800000.0
2009-04-24 13:20:00,1.26545,1.26565,1.26535,1.26565,40000000.0
2009-04-24 13:21:00,1.26575,1.2661,1.26575,1.26575,90000000.0
2009-04-24 13:22:00,1.26585,1.26675,1.26565,1.2665,103600000.0
2009-04-24 13:23:00,1.2665,1.26695,1.26575,1.2659,106200000.0
2009-04-24 13:24:00,1.2658,1.2667,1.2658,1.2667,38200000.0
2009-04-24 13:25:00,1.26675,1.2669,1.26605,1.2664,74400000.0
2009-04-24 13:26:00,1.26635,1.26695,1.2659,1.2661,50000000.0
2009-04-24 13:27:00,1.2662,1.26715,1.26607,1.26705,72400000.0
2009-04-24 13:28:00,1.26695,1.267,1.26555,1.2658,69200000.0
2009-04-24 13:29:00,1.26575,1.26625,1.26535,1.2662,78000000.0
2009-04-24 13:30:00,1.2663,1.26645,1.26615,1.2664,28200000.0
2009-04-24 13:31:00,1.2663,1.2663,1.26505,1.26525,81400000.0
2009-04-24 13:32:00,1.2653,1.26545,1.2646,1.2646,57600000.0
2009-04-24 13:33:00,1.2647,1.2656,1.2647,1.2656,63200000.0
2009-04-24 13:34:00,1.2657,1.26605,1.2652,1.26555,50400000.0
2009-04-24 13:35:00,1.26555,1.2665,1.2654,1.26625,60800000.0
2009-04-24 13:36:00,1.2664,1.2671,1.26625,1.26675,79200000.0
2009-04-24 13:37:00,1.2668,1.2668,1.2659,1.26595,103400000.0
2009-04-24 13:38:00,1.2661,1.26645,1.26595,1.2661,92800000.0
2009-04-24 13:39:00,1.2661,1.267,1.26595,1.2665,155800000.0
2009-04-24 13:40:00,1.26655,1.26695,1.26615,1.2666,97600000.0
2009-04-24 13:41:00,1.2665,1.267,1.26605,1.26635,93200000.0
2009-04-24 13:42:00,1.26635,1.26745,1.26625,1.2666,109000000.0
2009-04-24 13:43:00,1.26655,1.2667,1.26505,1.2657,107800000.0
2009-04-24 13:44:00,1.2657,1.2669,1.26545,1.2667,87600000.0
2009-04-24 13:45:00,1.26665,1.2669,1.26645,1.2667,44400000.0
2009-04-24 13:46:00,1.2668,1.2671,1.26665,1.2671,65600000.0
2009-04-24 13:47:00,1.2672,1.26735,1.267,1.2672,64000000.0
2009-04-24 13:48:00,1.26715,1.2672,1.266,1.2663,70400000.0
2009-04-24 13:49:00,1.2663,1.267,1.26595,1.26685,46000000.0
2009-04-24 13:50:00,1.2668,1.26705,1.26635,1.26635,78400000.0
2009-04-24 13:51:00,1.2664,1.26665,1.2662,1.2662,76800000.0
2009-04-24 13:52:00,1.2662,1.2663,1.26585,1.26585,19200000.0
2009-04-24 13:53:00,1.26605,1.2662,1.26555,1.26595,47400000.0
2009-04-24 13:54:00,1.26605,1.26635,1.2655,1.26635,72600000.0
2009-04-24 13:55:00,1.26625,1.2664,1.266,1.2661,38800000.0
2009-04-24 13:56:00,1.2659,1.26615,1.26525,1.2658,101800000.0
2009-04-24 13:57:00,1.2658,1.26615,1.26575,1.266,52200000.0
2009-04-24 13:58:00,1.266,1.2662,1.2659,1.2662,39400000.0
2009-04-24 13:59:00,1.2662,1.26655,1.2659,1.26655,50800000.0
2009-04-24 14:00:00,1.26645,1.26645,1.266,1.2661,54400000.0
2009-04-24 14:01:00,1.266,1.26605,1.26575,1.26605,50600000.0
2009-04-24 14:02:00,1.2661,1.2664,1.266,1.2664,41600000.0
2009-04-24 14:03:00,1.2664,1.2664,1.26605,1.2664,50600000.0
2009-04-24 14:04:00,1.26635,1.2667,1.26625,1.2666,63400000.0
2009-04-24 14:05:00,1.26665,1.26675,1.26625,1.2666,25400000.0
2009-04-24 14:06:00,1.26665,1.26665,1.26595,1.2662,28800000.0
2009-04-24 14:07:00,1.26625,1.26625,1.2661,1.2662,20800000.0
2009-04-24 14:08:00,1.26625,1.26665,1.26625,1.26655,14400000.0
2009-04-24 14:09:00,1.26655,1.26665,1.26625,1.26645,26600000.0
2009-04-24 14:10:00,1.2664,1.2667,1.2663,1.2665,33600000.0
2009-04-24 14:11:00,1.26655,1.26705,1.26655,1.26685,17600000.0
2009-04-24 14:12:00,1.26685,1.26735,1.2667,1.2668,57000000.0
2009-04-24 14:13:00,1.2668,1.267,1.26615,1.2663,64000000.0
2009-04-24 14:14:00,1.2662,1.26635,1.26555,1.2658,62400000.0
2009-04-24 14:15:00,1.2658,1.2666,1.2658,1.26645,84800000.0
2009-04-24 14:16:00,1.26665,1.2668,1.26575,1.26655,63000000.0
2009-04-24 14:17:00,1.26655,1.2666,1.2656,1.2656,41000000.0
2009-04-24 14:18:00,1.26585,1.26655,1.26585,1.2665,31600000.0
2009-04-24 14:19:00,1.26655,1.26655,1.26595,1.26635,81200000.0
2009-04-24 14:20:00,1.26645,1.26645,1.2659,1.26595,81600000.0
2009-04-24 14:21:00,1.26595,1.26685,1.26595,1.2666,60800000.0
2009-04-24 14:22:00,1.2666,1.267,1.2664,1.26675,80000000.0
2009-04-24 14:23:00,1.26675,1.26685,1.2666,1.26665,64000000.0
2009-04-24 14:24:00,1.26645,1.26665,1.2656,1.26665,110200000.0
2009-04-24 14:25:00,1.26665,1.26665,1.2662,1.2665,70400000.0
2009-04-24 14:26:00,1.26655,1.2669,1.2665,1.2668,40000000.0
2009-04-24 14:27:00,1.26655,1.2666,1.26585,1.2663,30400000.0
2009-04-24 14:28:00,1.2663,1.2663,1.2652,1.2658,97600000.0
2009-04-24 14:29:00,1.2658,1.26585,1.2654,1.2656,54400000.0
2009-04-24 14:30:00,1.2657,1.26715,1.2648,1.26585,161600000.0
2009-04-24 14:31:00,1.2659,1.26665,1.2657,1.266,72000000.0
2009-04-24 14:32:00,1.26605,1.26635,1.2653,1.2661,56000000.0
2009-04-24 14:33:00,1.26605,1.2661,1.26515,1.2658,104000000.0
2009-04-24 14:34:00,1.2656,1.26655,1.26535,1.26615,142400000.0
2009-04-24 14:35:00,1.26635,1.26655,1.26605,1.2661,91200000.0
2009-04-24 14:36:00,1.26625,1.26665,1.26545,1.26565,126400000.0
2009-04-24 14:37:00,1.2656,1.2661,1.26525,1.26595,70400000.0
2009-04-24 14:38:00,1.26595,1.2663,1.26535,1.2658,72000000.0
2009-04-24 14:39:00,1.2661,1.26655,1.26595,1.26635,92800000.0
2009-04-24 14:40:00,1.2664,1.2664,1.2657,1.26595,83200000.0
2009-04-24 14:41:00,1.26595,1.26635,1.26555,1.26565,62400000.0
2009-04-24 14:42:00,1.26565,1.266,1.26565,1.26595,44800000.0
2009-04-24 14:43:00,1.266,1.2667,1.266,1.2662,83200000.0
2009-04-24 14:44:00,1.26625,1.26665,1.2657,1.2665,102400000.0
2009-04-24 14:45:00,1.26655,1.26715,1.2661,1.2666,108800000.0
2009-04-24 14:46:00,1.2666,1.2673,1.26655,1.26725,54400000.0
2009-04-24 14:47:00,1.2673,1.2674,1.2664,1.267,145600000.0
2009-04-24 14:48:00,1.267,1.2673,1.2666,1.2666,67200000.0
2009-04-24 14:49:00,1.2665,1.2665,1.26565,1.2658,78400000.0
2009-04-24 14:50:00,1.2658,1.2662,1.2657,1.2661,97600000.0
2009-04-24 14:51:00,1.2662,1.2662,1.26565,1.26575,44800000.0
2009-04-24 14:52:00,1.2657,1.2657,1.2657,1.2657,75200000.0
2009-04-24 14:53:00,1.2657,1.2658,1.2657,1.26575,91000000.0
2009-04-24 14:54:00,1.26585,1.26625,1.26565,1.2657,42400000.0
2009-04-24 14:55:00,1.2657,1.2657,1.26475,1.26475,69800000.0
2009-04-24 14:56:00,1.26485,1.26485,1.26465,1.2647,64400000.0
2009-04-24 14:57:00,1.2647,1.2647,1.2638,1.26395,113800000.0
2009-04-24 14:58:00,1.2639,1.26445,1.2637,1.2643,77000000.0
2009-04-24 14:59:00,1.2643,1.2646,1.2642,1.2646,60800000.0
2009-04-24 15:00:00,1.26445,1.265,1.26445,1.2647,61600000.0
2009-04-24 15:01:00,1.26465,1.2653,1.2645,1.26505,115200000.0
2009-04-24 15:02:00,1.265,1.26555,1.2643,1.26445,204200000.0
2009-04-24 15:03:00,1.26445,1.2646,1.26445,1.26445,84200000.0
2009-04-24 15:04:00,1.26445,1.2646,1.2644,1.26445,115200000.0
2009-04-24 15:05:00,1.26445,1.26505,1.26445,1.26495,104000000.0
2009-04-24 15:06:00,1.26495,1.2654,1.2649,1.26535,72000000.0
2009-04-24 15:07:00,1.26535,1.26545,1.26535,1.26545,124800000.0
2009-04-24 15:08:00,1.26545,1.26545,1.26545,1.26545,38600000.0
2009-04-24 15:09:00,1.26545,1.2659,1.26545,1.2657,108000000.0
2009-04-24 15:10:00,1.2656,1.2659,1.26425,1.26445,209200000.0
2009-04-24 15:11:00,1.26445,1.265,1.2644,1.2645,180800000.0
2009-04-24 15:12:00,1.2646,1.2651,1.2644,1.26485,113000000.0
2009-04-24 15:13:00,1.26475,1.26485,1.26445,1.2647,116800000.0
2009-04-24 15:14:00,1.2647,1.2655,1.2644,1.26485,110400000.0
2009-04-24 15:15:00,1.2649,1.26525,1.26445,1.26445,60800000.0
2009-04-24 15:16:00,1.26445,1.2649,1.2644,1.2649,71400000.0
2009-04-24 15:17:00,1.2648,1.2656,1.2644,1.26445,152000000.0
2009-04-24 15:18:00,1.2645,1.26455,1.26445,1.26445,144000000.0
2009-04-24 15:19:00,1.26445,1.26445,1.2631,1.2638,181100000.0
2009-04-24 15:20:00,1.26395,1.2646,1.2629,1.2631,108200000.0
2009-04-24 15:21:00,1.2632,1.26355,1.26255,1.26325,111600000.0
2009-04-24 15:22:00,1.26325,1.26325,1.26223,1.26325,72800000.0
2009-04-24 15:23:00,1.26325,1.2635,1.2632,1.2635,46400000.0
2009-04-24 15:24:00,1.2636,1.2636,1.2631,1.26315,88000000.0
2009-04-24 15:25:00,1.26325,1.2634,1.26315,1.26325,94800000.0
2009-04-24 15:26:00,1.26325,1.26325,1.26315,1.26325,42400000.0
2009-04-24 15:27:00,1.26325,1.2636,1.26325,1.2634,26800000.0
2009-04-24 15:28:00,1.2634,1.26385,1.2633,1.26375,59200000.0
2009-04-24 15:29:00,1.26365,1.26395,1.26355,1.26355,59200000.0
2009-04-24 15:30:00,1.2636,1.2636,1.26315,1.2632,78000000.0
2009-04-24 15:31:00,1.2632,1.26325,1.26315,1.26325,62000000.0
2009-04-24 15:32:00,1.26315,1.26325,1.26315,1.26325,68000000.0
2009-04-24 15:33:00,1.26325,1.2633,1.2625,1.26265,99200000.0
2009-04-24 15:34:00,1.26265,1.2632,1.2626,1.26265,80000000.0
2009-04-24 15:35:00,1.26265,1.2634,1.2626,1.26265,106200000.0
2009-04-24 15:36:00,1.26265,1.2628,1.26265,1.26265,51400000.0
2009-04-24 15:37:00,1.26265,1.26315,1.2626,1.26265,67200000.0
2009-04-24 15:38:00,1.26265,1.26275,1.26265,1.26265,60400000.0
2009-04-24 15:39:00,1.26265,1.26265,1.26265,1.26265,50200000.0
2009-04-24 15:40:00,1.26265,1.26295,1.2619,1.26195,83000000.0
2009-04-24 15:41:00,1.2622,1.2627,1.2619,1.2624,109800000.0
2009-04-24 15:42:00,1.2624,1.2627,1.26205,1.2625,112000000.0
2009-04-24 15:43:00,1.26255,1.26265,1.2613,1.2617,94400000.0
2009-04-24 15:44:00,1.26155,1.26205,1.26095,1.2614,121600000.0
2009-04-24 15:45:00,1.2613,1.2617,1.2605,1.2609,116800000.0
2009-04-24 15:46:00,1.26085,1.2613,1.26055,1.2611,108800000.0
2009-04-24 15:47:00,1.2612,1.26125,1.26035,1.26045,122600000.0
2009-04-24 15:48:00,1.26045,1.26105,1.26045,1.2608,112000000.0
2009-04-24 15:49:00,1.2609,1.2609,1.26035,1.26045,145600000.0
2009-04-24 15:50:00,1.26045,1.2608,1.2599,1.2602,171200000.0
2009-04-24 15:51:00,1.26,1.26025,1.26,1.2601,246400000.0
2009-04-24 15:52:00,1.26005,1.2605,1.26005,1.26035,85800000.0
2009-04-24 15:53:00,1.26035,1.26165,1.26,1.2604,144400000.0
2009-04-24 15:54:00,1.26035,1.26165,1.26005,1.26045,146800000.0
2009-04-24 15:55:00,1.26055,1.26095,1.2603,1.26095,92200000.0
2009-04-24 15:56:00,1.26075,1.2609,1.26,1.2607,123400000.0
2009-04-24 15:57:00,1.2606,1.2607,1.25995,1.2602,211400000.0
2009-04-24 15:58:00,1.26015,1.26085,1.25995,1.26005,260800000.0
2009-04-24 15:59:00,1.26005,1.2611,1.25995,1.2602,215400000.0
2009-04-24 16:00:00,1.26025,1.26135,1.26025,1.261,94400000.0
2009-04-24 16:01:00,1.261,1.26175,1.2608,1.2614,63400000.0
2009-04-24 16:02:00,1.2611,1.2625,1.26015,1.26035,82600000.0
2009-04-24 16:03:00,1.26055,1.26115,1.26005,1.26025,102400000.0
2009-04-24 16:04:00,1.26095,1.26185,1.26015,1.26015,102000000.0
2009-04-24 16:05:00,1.26045,1.2618,1.26035,1.2614,84600000.0
2009-04-24 16:06:00,1.2617,1.2617,1.26065,1.26085,135600000.0
2009-04-24 16:07:00,1.26085,1.2615,1.2605,1.26115,112800000.0
2009-04-24 16:08:00,1.2611,1.26165,1.2611,1.2613,126400000.0
2009-04-24 16:09:00,1.26125,1.26145,1.2601,1.26075,100800000.0
2009-04-24 16:10:00,1.2608,1.26115,1.2603,1.26115,84800000.0
2009-04-24 16:11:00,1.26105,1.26115,1.26015,1.26055,87400000.0
2009-04-24 16:12:00,1.26065,1.26095,1.26015,1.2604,148200000.0
2009-04-24 16:13:00,1.2604,1.26055,1.2601,1.26025,120400000.0
2009-04-24 16:14:00,1.2603,1.2606,1.2603,1.26045,38400000.0
2009-04-24 16:15:00,1.26055,1.26195,1.26015,1.2614,85800000.0
2009-04-24 16:16:00,1.2615,1.2618,1.2605,1.26095,87600000.0
2009-04-24 16:17:00,1.26075,1.2614,1.2604,1.2604,104400000.0
2009-04-24 16:18:00,1.26055,1.2615,1.26055,1.2615,70400000.0
2009-04-24 16:19:00,1.2616,1.2622,1.2614,1.2618,61600000.0
2009-04-24 16:20:00,1.2619,1.2621,1.2612,1.2613,83200000.0
2009-04-24 16:21:00,1.2613,1.2614,1.2605,1.2611,122000000.0
2009-04-24 16:22:00,1.2612,1.2619,1.2609,1.2615,73200000.0
2009-04-24 16:23:00,1.26145,1.2621,1.26105,1.26175,103400000.0
2009-04-24 16:24:00,1.26175,1.2625,1.2611,1.2623,122200000.0
2009-04-24 16:25:00,1.2621,1.2631,1.26135,1.2624,102000000.0
2009-04-24 16:26:00,1.26245,1.26245,1.2618,1.262,88000000.0
2009-04-24 16:27:00,1.2618,1.2622,1.2615,1.26205,57600000.0
2009-04-24 16:28:00,1.2623,1.26265,1.2617,1.26205,68400000.0
2009-04-24 16:29:00,1.2621,1.2626,1.2617,1.2622,65600000.0
2009-04-24 16:30:00,1.2625,1.2628,1.26145,1.26165,38400000.0
2009-04-24 16:31:00,1.26175,1.26215,1.261,1.2616,149000000.0
2009-04-24 16:32:00,1.26145,1.26245,1.26145,1.26245,54400000.0
2009-04-24 16:33:00,1.2626,1.26315,1.262,1.26235,130600000.0
2009-04-24 16:34:00,1.26255,1.26305,1.26235,1.26285,108600000.0
2009-04-24 16:35:00,1.2628,1.2628,1.26165,1.2624,69800000.0
2009-04-24 16:36:00,1.26235,1.263,1.2622,1.26265,61200000.0
2009-04-24 16:37:00,1.26275,1.26305,1.26175,1.26235,108400000.0
2009-04-24 16:38:00,1.2624,1.2625,1.26175,1.262,59200000.0
2009-04-24 16:39:00,1.26195,1.26225,1.2618,1.26195,35200000.0
2009-04-24 16:40:00,1.26185,1.2622,1.2618,1.26205,27200000.0
2009-04-24 16:41:00,1.26205,1.2624,1.2616,1.2624,57400000.0
2009-04-24 16:42:00,1.26235,1.2628,1.2623,1.2624,49600000.0
2009-04-24 16:43:00,1.26255,1.26255,1.2614,1.26185,94800000.0
2009-04-24 16:44:00,1.26165,1.2619,1.26165,1.2617,48000000.0
2009-04-24 16:45:00,1.2617,1.2618,1.2615,1.26155,68600000.0
2009-04-24 16:46:00,1.2616,1.2625,1.26155,1.2625,88000000.0
2009-04-24 16:47:00,1.26255,1.2626,1.26195,1.26225,120000000.0
2009-04-24 16:48:00,1.26235,1.2634,1.26205,1.2632,141800000.0
2009-04-24 16:49:00,1.26325,1.2633,1.26145,1.26165,119800000.0
2009-04-24 16:50:00,1.2616,1.262,1.26115,1.26135,128400000.0
2009-04-24 16:51:00,1.26135,1.26155,1.26095,1.2614,73200000.0
2009-04-24 16:52:00,1.26145,1.2619,1.2613,1.26155,107600000.0
2009-04-24 16:53:00,1.26155,1.26205,1.26135,1.26195,129200000.0
2009-04-24 16:54:00,1.26195,1.26295,1.26185,1.26255,161600000.0
2009-04-24 16:55:00,1.26255,1.26285,1.26175,1.2626,118000000.0
2009-04-24 16:56:00,1.26285,1.26285,1.2625,1.26255,32000000.0
2009-04-24 16:57:00,1.2626,1.263,1.26135,1.2614,113000000.0
2009-04-24 16:58:00,1.26145,1.26185,1.2613,1.26165,89000000.0
2009-04-24 16:59:00,1.26185,1.26245,1.2617,1.26215,134200000.0
2009-04-24 17:00:00,1.26215,1.26215,1.2612,1.26175,79200000.0
2009-04-24 17:01:00,1.26165,1.26195,1.26095,1.26105,130800000.0
2009-04-24 17:02:00,1.26105,1.26175,1.26105,1.2615,86200000.0
2009-04-24 17:03:00,1.2615,1.26175,1.26095,1.26145,48600000.0
2009-04-24 17:04:00,1.26145,1.2618,1.2607,1.261,152200000.0
2009-04-24 17:05:00,1.26105,1.2613,1.26075,1.26105,92200000.0
2009-04-24 17:06:00,1.26095,1.2617,1.2608,1.26165,111800000.0
2009-04-24 17:07:00,1.26165,1.2619,1.2614,1.26185,105600000.0
2009-04-24 17:08:00,1.2618,1.2619,1.2611,1.26185,76600000.0
2009-04-24 17:09:00,1.2618,1.2618,1.26065,1.2608,156800000.0
2009-04-24 17:10:00,1.26095,1.26145,1.2605,1.26145,152000000.0
2009-04-24 17:11:00,1.26145,1.26145,1.2604,1.26085,123600000.0
2009-04-24 17:12:00,1.26085,1.261,1.2607,1.2609,64000000.0
2009-04-24 17:13:00,1.2609,1.26095,1.2603,1.2607,132400000.0
2009-04-24 17:14:00,1.26075,1.2608,1.26035,1.26065,116200000.0
2009-04-24 17:15:00,1.26065,1.261,1.26025,1.2608,80000000.0
2009-04-24 17:16:00,1.2608,1.261,1.2606,1.261,59200000.0
2009-04-24 17:17:00,1.2611,1.26135,1.26025,1.26025,109400000.0
2009-04-24 17:18:00,1.2605,1.26145,1.2605,1.2611,147200000.0
2009-04-24 17:19:00,1.2611,1.2611,1.2602,1.26035,166000000.0
2009-04-24 17:20:00,1.26045,1.2612,1.2603,1.26075,98000000.0
2009-04-24 17:21:00,1.2606,1.26155,1.26045,1.26085,99200000.0
2009-04-24 17:22:00,1.2608,1.2615,1.26035,1.2611,59200000.0
2009-04-24 17:23:00,1.26095,1.2613,1.26075,1.26115,49000000.0
2009-04-24 17:24:00,1.26125,1.26145,1.26125,1.2614,19200000.0
2009-04-24 17:25:00,1.26135,1.2621,1.26115,1.26165,71000000.0
2009-04-24 17:26:00,1.26185,1.26215,1.2614,1.26175,48400000.0
2009-04-24 17:27:00,1.26165,1.2619,1.26135,1.2619,65400000.0
2009-04-24 17:28:00,1.26185,1.2621,1.26165,1.26195,75000000.0
2009-04-24 17:29:00,1.26205,1.26275,1.2611,1.2617,85800000.0
2009-04-24 17:30:00,1.2619,1.2622,1.26125,1.262,88000000.0
2009-04-24 17:31:00,1.26205,1.26245,1.26185,1.2622,118400000.0
2009-04-24 17:32:00,1.26225,1.2631,1.26215,1.2631,93800000.0
2009-04-24 17:33:00,1.2631,1.2631,1.26225,1.26275,91600000.0
2009-04-24 17:34:00,1.2629,1.2629,1.262,1.262,70800000.0
2009-04-24 17:35:00,1.2623,1.2626,1.2619,1.26255,65600000.0
2009-04-24 17:36:00,1.2626,1.2626,1.26245,1.26245,6400000.0
2009-04-24 17:37:00,1.26255,1.2627,1.26215,1.26215,22400000.0
2009-04-24 17:38:00,1.2623,1.26245,1.2623,1.26235,14400000.0
2009-04-24 17:39:00,1.26235,1.26235,1.26175,1.26185,54400000.0
2009-04-24 17:40:00,1.26195,1.262,1.26185,1.262,33600000.0
2009-04-24 17:41:00,1.26205,1.2623,1.26195,1.26205,41600000.0
2009-04-24 17:42:00,1.26215,1.2627,1.2611,1.2625,114200000.0
2009-04-24 17:43:00,1.2624,1.26255,1.2617,1.26255,42800000.0
2009-04-24 17:44:00,1.2626,1.26295,1.2625,1.2629,48800000.0
2009-04-24 17:45:00,1.26275,1.26335,1.2625,1.2625,80200000.0
2009-04-24 17:46:00,1.2619,1.26255,1.2617,1.2622,97800000.0
2009-04-24 17:47:00,1.26225,1.26285,1.2622,1.2625,50400000.0
2009-04-24 17:48:00,1.26235,1.26235,1.26155,1.2619,66600000.0
2009-04-24 17:49:00,1.2619,1.2621,1.2606,1.26175,120800000.0
2009-04-24 17:50:00,1.26175,1.26215,1.2603,1.26215,71800000.0
2009-04-24 17:51:00,1.2622,1.2622,1.26205,1.26205,49800000.0
2009-04-24 17:52:00,1.26205,1.26235,1.26165,1.26215,56600000.0
2009-04-24 17:53:00,1.26225,1.2625,1.262,1.2625,70800000.0
2009-04-24 17:54:00,1.2624,1.26335,1.2619,1.2625,100400000.0
2009-04-24 17:55:00,1.2625,1.2628,1.2624,1.26255,64000000.0
2009-04-24 17:56:00,1.2626,1.2629,1.26235,1.26265,42800000.0
2009-04-24 17:57:00,1.26265,1.26285,1.26115,1.26175,45400000.0
2009-04-24 17:58:00,1.26175,1.26235,1.26085,1.26215,61800000.0
2009-04-24 17:59:00,1.26215,1.26255,1.2616,1.2616,59600000.0
2009-04-24 18:00:00,1.26175,1.2621,1.2613,1.2614,113400000.0
2009-04-24 18:01:00,1.26155,1.2619,1.2604,1.2608,102400000.0
2009-04-24 18:02:00,1.261,1.26245,1.2605,1.2617,137800000.0
2009-04-24 18:03:00,1.2619,1.2628,1.261,1.26135,80000000.0
2009-04-24 18:04:00,1.2612,1.2615,1.26065,1.26075,50600000.0
2009-04-24 18:05:00,1.26065,1.2615,1.26045,1.26145,27200000.0
2009-04-24 18:06:00,1.2615,1.26155,1.2605,1.2607,58000000.0
2009-04-24 18:07:00,1.26065,1.261,1.26055,1.2609,37800000.0
2009-04-24 18:08:00,1.26045,1.2611,1.2604,1.2609,53800000.0
2009-04-24 18:09:00,1.2611,1.262,1.26035,1.26045,70000000.0
2009-04-24 18:10:00,1.26055,1.261,1.2603,1.2607,65200000.0
2009-04-24 18:11:00,1.2609,1.26145,1.2606,1.2608,40200000.0
2009-04-24 18:12:00,1.2608,1.261,1.2602,1.2608,63600000.0
2009-04-24 18:13:00,1.26085,1.261,1.2602,1.26085,40000000.0
2009-04-24 18:14:00,1.26095,1.26105,1.26085,1.2609,11200000.0
2009-04-24 18:15:00,1.2607,1.26075,1.26035,1.2605,21800000.0
2009-04-24 18:16:00,1.2611,1.2611,1.2602,1.2602,49600000.0
2009-04-24 18:17:00,1.2607,1.2613,1.2605,1.2605,54400000.0
2009-04-24 18:18:00,1.2607,1.2608,1.2603,1.2606,38400000.0
2009-04-24 18:19:00,1.2606,1.2614,1.2605,1.2613,52800000.0
2009-04-24 18:20:00,1.2613,1.2613,1.26045,1.2607,51200000.0
2009-04-24 18:21:00,1.2608,1.2608,1.26045,1.26065,49600000.0
2009-04-24 18:22:00,1.26045,1.2607,1.26045,1.2607,11200000.0
2009-04-24 18:23:00,1.2607,1.26115,1.2603,1.2603,32000000.0
2009-04-24 18:24:00,1.26025,1.26045,1.26025,1.26045,49600000.0
2009-04-24 18:25:00,1.2603,1.26065,1.2603,1.26065,20800000.0
2009-04-24 18:26:00,1.2603,1.26075,1.2603,1.26075,40400000.0
2009-04-24 18:27:00,1.26095,1.26095,1.2603,1.2603,8000000.0
2009-04-24 18:28:00,1.2604,1.26085,1.2604,1.26085,16000000.0
2009-04-24 18:29:00,1.26065,1.26075,1.26045,1.26075,19200000.0
2009-04-24 18:30:00,1.26085,1.2614,1.26065,1.26095,54800000.0
2009-04-24 18:31:00,1.26095,1.26145,1.2605,1.26065,53000000.0
2009-04-24 18:32:00,1.2607,1.26115,1.2607,1.26105,16400000.0
2009-04-24 18:33:00,1.2612,1.26145,1.2612,1.26125,49600000.0
2009-04-24 18:34:00,1.2612,1.26165,1.2609,1.26145,81200000.0
2009-04-24 18:35:00,1.2614,1.26185,1.2607,1.26175,129600000.0
2009-04-24 18:36:00,1.26175,1.2619,1.2606,1.2606,47200000.0
2009-04-24 18:37:00,1.2606,1.2606,1.26045,1.2605,17600000.0
2009-04-24 18:38:00,1.26055,1.2606,1.2605,1.2606,6600000.0
2009-04-24 18:39:00,1.2606,1.2606,1.2606,1.2606,2600000.0
2009-04-24 18:40:00,1.2605,1.261,1.2605,1.261,47400000.0
2009-04-24 18:41:00,1.261,1.26125,1.2606,1.2606,74400000.0
2009-04-24 18:42:00,1.2607,1.26125,1.25995,1.261,73000000.0
2009-04-24 18:43:00,1.261,1.2614,1.26085,1.2614,30600000.0
2009-04-24 18:44:00,1.26115,1.2614,1.26085,1.261,46400000.0
2009-04-24 18:45:00,1.261,1.2615,1.261,1.26145,40400000.0
2009-04-24 18:46:00,1.2615,1.2615,1.26055,1.2615,68400000.0
2009-04-24 18:47:00,1.2615,1.2615,1.26105,1.2613,22000000.0
2009-04-24 18:48:00,1.2613,1.2613,1.2598,1.2607,81600000.0
2009-04-24 18:49:00,1.2607,1.2621,1.2603,1.262,98800000.0
2009-04-24 18:50:00,1.262,1.262,1.2612,1.26175,52000000.0
2009-04-24 18:51:00,1.2618,1.2623,1.2609,1.2611,51600000.0
2009-04-24 18:52:00,1.2611,1.2614,1.2601,1.2611,95800000.0
2009-04-24 18:53:00,1.2611,1.26175,1.2611,1.26155,72000000.0
2009-04-24 18:54:00,1.2619,1.2623,1.26125,1.26125,43200000.0
2009-04-24 18:55:00,1.2614,1.2628,1.2614,1.2628,51200000.0
2009-04-24 18:56:00,1.2626,1.26265,1.26205,1.2624,54400000.0
2009-04-24 18:57:00,1.26225,1.2626,1.26185,1.26185,28800000.0
2009-04-24 18:58:00,1.26195,1.26225,1.2609,1.2609,24600000.0
2009-04-24 18:59:00,1.26095,1.26095,1.26035,1.26065,27400000.0
2009-04-24 19:00:00,1.2607,1.2607,1.26,1.2602,50200000.0
2009-04-24 19:01:00,1.2602,1.26045,1.2601,1.26035,62400000.0
2009-04-24 19:02:00,1.2603,1.2608,1.2603,1.2605,47800000.0
2009-04-24 19:03:00,1.26065,1.2608,1.26035,1.2607,18600000.0
2009-04-24 19:04:00,1.2606,1.2609,1.26045,1.2607,36000000.0
2009-04-24 19:05:00,1.261,1.261,1.2604,1.2609,51800000.0
2009-04-24 19:06:00,1.2605,1.2609,1.2605,1.2609,22800000.0
2009-04-24 19:07:00,1.2609,1.2609,1.2602,1.2606,47800000.0
2009-04-24 19:08:00,1.2605,1.2606,1.2605,1.2605,21600000.0
2009-04-24 19:09:00,1.26055,1.26055,1.2605,1.2605,2800000.0
2009-04-24 19:10:00,1.26045,1.26075,1.2604,1.26075,39000000.0
2009-04-24 19:11:00,1.26075,1.2608,1.26055,1.26055,11200000.0
2009-04-24 19:12:00,1.26055,1.26055,1.26,1.26025,46200000.0
2009-04-24 19:13:00,1.26025,1.26025,1.26025,1.26025,9600000.0
2009-04-24 19:14:00,1.26015,1.2611,1.26,1.26015,40800000.0
2009-04-24 19:15:00,1.26055,1.261,1.26055,1.261,14400000.0
2009-04-24 19:16:00,1.2612,1.26145,1.261,1.26145,24000000.0
2009-04-24 19:18:00,1.26145,1.2616,1.26075,1.2609,32000000.0
2009-04-24 19:19:00,1.2609,1.26095,1.2608,1.2608,26600000.0
2009-04-24 19:20:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-04-24 19:21:00,1.2609,1.26195,1.26085,1.26115,37200000.0
2009-04-24 19:22:00,1.2613,1.2613,1.26115,1.26115,5200000.0
2009-04-24 19:23:00,1.2613,1.2614,1.2612,1.2614,12400000.0
2009-04-24 19:24:00,1.26145,1.26145,1.26125,1.26125,4800000.0
2009-04-24 19:25:00,1.2612,1.26185,1.26065,1.2611,40600000.0
2009-04-24 19:26:00,1.2613,1.26195,1.26005,1.2603,87200000.0
2009-04-24 19:27:00,1.2603,1.26175,1.2603,1.26175,49000000.0
2009-04-24 19:28:00,1.26175,1.2619,1.261,1.261,44400000.0
2009-04-24 19:29:00,1.26105,1.26155,1.26085,1.26155,38000000.0
2009-04-24 19:30:00,1.26155,1.2619,1.2609,1.2609,32800000.0
2009-04-24 19:31:00,1.2611,1.26145,1.2607,1.26145,55600000.0
2009-04-24 19:32:00,1.26175,1.26185,1.2614,1.26165,25600000.0
2009-04-24 19:33:00,1.26165,1.26235,1.2616,1.26165,57600000.0
2009-04-24 19:34:00,1.2618,1.26185,1.26165,1.26185,27200000.0
2009-04-24 19:35:00,1.2617,1.2617,1.2617,1.2617,16000000.0
2009-04-24 19:37:00,1.26125,1.2616,1.2609,1.2609,54400000.0
2009-04-24 19:38:00,1.26095,1.26145,1.26095,1.26145,24000000.0
2009-04-24 19:39:00,1.26127,1.26127,1.26118,1.26118,12800000.0
2009-04-24 19:40:00,1.26175,1.2618,1.2614,1.26145,12800000.0
2009-04-24 19:41:00,1.26145,1.26175,1.26045,1.2616,26400000.0
2009-04-24 19:42:00,1.2618,1.2618,1.2604,1.2606,33400000.0
2009-04-24 19:43:00,1.2606,1.26065,1.2606,1.26065,6000000.0
2009-04-24 19:44:00,1.2606,1.2608,1.2605,1.2608,11000000.0
2009-04-24 19:45:00,1.2608,1.2608,1.26035,1.2604,44800000.0
2009-04-24 19:46:00,1.2605,1.26075,1.2605,1.26065,13000000.0
2009-04-24 19:47:00,1.26055,1.26055,1.26055,1.26055,30000000.0
2009-04-24 19:48:00,1.26065,1.26065,1.2601,1.26065,30000000.0
2009-04-24 19:49:00,1.26075,1.26075,1.26075,1.26075,1600000.0
2009-04-24 19:50:00,1.26075,1.2608,1.26075,1.2608,21600000.0
2009-04-24 19:51:00,1.261,1.26135,1.2607,1.2611,29200000.0
2009-04-24 19:52:00,1.26095,1.26115,1.26095,1.26115,8600000.0
2009-04-24 19:53:00,1.2612,1.2617,1.2611,1.26125,35800000.0
2009-04-24 19:54:00,1.2613,1.2614,1.26015,1.2604,48200000.0
2009-04-24 19:55:00,1.2604,1.2622,1.2603,1.26155,82600000.0
2009-04-24 19:56:00,1.2615,1.26155,1.2604,1.2604,29400000.0
2009-04-24 19:57:00,1.2606,1.26135,1.2606,1.26115,72200000.0
2009-04-24 19:58:00,1.2613,1.26135,1.26035,1.2606,53000000.0
2009-04-24 19:59:00,1.26055,1.26075,1.2605,1.2607,28600000.0
2009-04-24 20:00:00,1.26065,1.2618,1.2598,1.2616,129800000.0
2009-04-24 20:01:00,1.26145,1.2617,1.26005,1.2609,111000000.0
2009-04-24 20:02:00,1.2613,1.26235,1.26095,1.26225,110800000.0
2009-04-24 20:03:00,1.2622,1.2624,1.26135,1.2618,72400000.0
2009-04-24 20:04:00,1.2618,1.2621,1.26055,1.2616,140200000.0
2009-04-24 20:05:00,1.2616,1.2623,1.2601,1.2607,129800000.0
2009-04-24 20:06:00,1.2607,1.26215,1.26065,1.26185,119200000.0
2009-04-24 20:07:00,1.2618,1.2618,1.26075,1.26075,66800000.0
2009-04-24 20:08:00,1.26065,1.261,1.2604,1.26065,63200000.0
2009-04-24 20:09:00,1.26075,1.2614,1.26035,1.2614,67800000.0
2009-04-24 20:10:00,1.2615,1.26185,1.2603,1.26055,112600000.0
2009-04-24 20:11:00,1.26075,1.26105,1.2606,1.2609,107600000.0
2009-04-24 20:12:00,1.26085,1.26205,1.2603,1.26155,103400000.0
2009-04-24 20:13:00,1.2612,1.26295,1.2608,1.2624,156800000.0
2009-04-24 20:14:00,1.2624,1.26275,1.26215,1.2623,38400000.0
2009-04-24 20:15:00,1.2623,1.26305,1.2614,1.26175,97200000.0
2009-04-24 20:16:00,1.26175,1.2628,1.2617,1.26255,106600000.0
2009-04-24 20:17:00,1.2625,1.26255,1.26195,1.2622,57400000.0
2009-04-24 20:18:00,1.2622,1.263,1.262,1.263,124400000.0
2009-04-24 20:19:00,1.263,1.2637,1.2627,1.26295,106800000.0
2009-04-24 20:20:00,1.26295,1.2634,1.2623,1.26305,88400000.0
2009-04-24 20:21:00,1.26305,1.26365,1.26205,1.26285,108800000.0
2009-04-24 20:22:00,1.26295,1.26375,1.26295,1.26335,55800000.0
2009-04-24 20:23:00,1.26345,1.2636,1.26255,1.26355,79600000.0
2009-04-24 20:24:00,1.2637,1.2643,1.26345,1.26365,80200000.0
2009-04-24 20:25:00,1.26385,1.2644,1.26235,1.2624,146600000.0
2009-04-24 20:26:00,1.2624,1.26265,1.26175,1.26255,65200000.0
2009-04-24 20:27:00,1.2626,1.2635,1.2626,1.26325,99800000.0
2009-04-24 20:28:00,1.2633,1.2635,1.26295,1.26315,60000000.0
2009-04-24 20:29:00,1.2632,1.26385,1.2629,1.2629,125000000.0
2009-04-24 20:30:00,1.26305,1.26335,1.26175,1.26175,94800000.0
2009-04-24 20:31:00,1.26175,1.262,1.26095,1.2613,112800000.0
2009-04-24 20:32:00,1.2615,1.26205,1.2612,1.26205,148800000.0
2009-04-24 20:33:00,1.2622,1.26285,1.26185,1.2621,79800000.0
2009-04-24 20:34:00,1.2622,1.2623,1.2611,1.26155,103400000.0
2009-04-24 20:35:00,1.2617,1.2627,1.2613,1.2617,63000000.0
2009-04-24 20:36:00,1.2618,1.2619,1.26105,1.2615,35200000.0
2009-04-24 20:37:00,1.26145,1.26195,1.26135,1.26195,33600000.0
2009-04-24 20:38:00,1.26205,1.26205,1.2616,1.262,41600000.0
2009-04-24 20:39:00,1.2618,1.2623,1.2617,1.26185,67200000.0
2009-04-24 20:40:00,1.26225,1.2624,1.26115,1.2615,41600000.0
2009-04-24 20:41:00,1.2614,1.2616,1.26135,1.2615,24000000.0
2009-04-24 20:42:00,1.2614,1.2625,1.26135,1.2625,28800000.0
2009-04-24 20:43:00,1.2625,1.2625,1.26165,1.26215,59200000.0
2009-04-24 20:44:00,1.2622,1.2625,1.2621,1.2622,40000000.0
2009-04-24 20:45:00,1.263,1.26355,1.2625,1.2627,73200000.0
2009-04-24 20:46:00,1.26285,1.26285,1.26205,1.2622,40000000.0
2009-04-24 20:47:00,1.2621,1.2621,1.26165,1.2617,83200000.0
2009-04-24 20:48:00,1.2618,1.26185,1.2612,1.2612,56200000.0
2009-04-24 20:49:00,1.26115,1.2613,1.26075,1.2613,22400000.0
2009-04-24 20:50:00,1.2614,1.26255,1.2614,1.26165,74000000.0
2009-04-24 20:51:00,1.2619,1.26215,1.26165,1.26165,29200000.0
2009-04-24 20:52:00,1.26185,1.26195,1.2617,1.2619,14400000.0
2009-04-24 20:53:00,1.26155,1.26175,1.26155,1.26175,11200000.0
2009-04-24 20:54:00,1.2616,1.2622,1.26155,1.262,67200000.0
2009-04-24 20:55:00,1.262,1.262,1.2613,1.2614,36800000.0
2009-04-24 20:56:00,1.2614,1.2614,1.2614,1.2614,9600000.0
2009-04-24 20:57:00,1.2614,1.26225,1.2614,1.26205,49600000.0
2009-04-24 20:58:00,1.262,1.26215,1.2617,1.2618,46400000.0
2009-04-24 20:59:00,1.26175,1.26285,1.26175,1.26285,76800000.0
2009-04-24 21:00:00,1.2629,1.2631,1.26255,1.2627,59200000.0
2009-04-24 21:01:00,1.2627,1.26315,1.2626,1.2626,58600000.0
2009-04-24 21:02:00,1.2625,1.2628,1.26215,1.2627,53800000.0
2009-04-24 21:03:00,1.26285,1.2629,1.2618,1.26225,57200000.0
2009-04-24 21:04:00,1.26225,1.2624,1.26185,1.2622,66600000.0
2009-04-24 21:05:00,1.2622,1.2623,1.26215,1.2622,25200000.0
2009-04-24 21:06:00,1.2622,1.26225,1.26215,1.26225,48000000.0
2009-04-24 21:07:00,1.26225,1.26225,1.2618,1.26185,21600000.0
2009-04-24 21:08:00,1.26195,1.2621,1.2619,1.2621,32400000.0
2009-04-24 21:09:00,1.26205,1.26205,1.2615,1.2618,29600000.0
2009-04-24 21:10:00,1.26185,1.26215,1.26175,1.26205,30800000.0
2009-04-24 21:11:00,1.26195,1.2621,1.2618,1.262,45800000.0
2009-04-24 21:12:00,1.262,1.2622,1.262,1.2621,51800000.0
2009-04-24 21:13:00,1.26205,1.2622,1.2614,1.2614,50000000.0
2009-04-24 21:14:00,1.26135,1.26165,1.2612,1.26155,54000000.0
2009-04-24 21:15:00,1.2616,1.263,1.2615,1.263,75800000.0
2009-04-24 21:16:00,1.263,1.2632,1.2628,1.2629,38000000.0
2009-04-24 21:17:00,1.2626,1.26275,1.26195,1.2623,26400000.0
2009-04-24 21:18:00,1.2624,1.26325,1.2624,1.26295,65000000.0
2009-04-24 21:19:00,1.26315,1.26325,1.263,1.2631,14400000.0
2009-04-24 21:20:00,1.263,1.26305,1.26295,1.263,17600000.0
2009-04-24 21:21:00,1.2631,1.2632,1.263,1.26315,13800000.0
2009-04-24 21:22:00,1.2631,1.2632,1.2628,1.26315,42800000.0
2009-04-24 21:23:00,1.2632,1.2636,1.2632,1.26335,17400000.0
2009-04-24 21:24:00,1.2634,1.26355,1.2622,1.2622,46400000.0
2009-04-24 21:25:00,1.2622,1.26255,1.26195,1.262,34800000.0
2009-04-24 21:26:00,1.2621,1.26265,1.2617,1.26225,32800000.0
2009-04-24 21:27:00,1.26225,1.2628,1.2622,1.2625,42200000.0
2009-04-24 21:28:00,1.2626,1.2628,1.26255,1.2628,13200000.0
2009-04-24 21:29:00,1.2628,1.2628,1.26275,1.26275,3600000.0
2009-04-24 21:30:00,1.26275,1.26275,1.2622,1.2622,5600000.0
2009-04-24 21:31:00,1.26235,1.26305,1.26215,1.26235,69800000.0
2009-04-24 21:32:00,1.26255,1.2628,1.26255,1.2628,11200000.0
2009-04-24 21:33:00,1.2628,1.2628,1.2608,1.26105,52200000.0
2009-04-24 21:34:00,1.2611,1.2625,1.26075,1.2625,133600000.0
2009-04-24 21:35:00,1.2623,1.2623,1.26145,1.26145,81800000.0
2009-04-24 21:36:00,1.26195,1.2624,1.26185,1.26225,43000000.0
2009-04-24 21:37:00,1.26225,1.26275,1.2618,1.2623,61400000.0
2009-04-24 21:38:00,1.26225,1.26225,1.26195,1.2621,27800000.0
2009-04-24 21:39:00,1.26235,1.26285,1.26185,1.2619,64000000.0
2009-04-24 21:40:00,1.26205,1.26255,1.26055,1.26155,111000000.0
2009-04-24 21:41:00,1.2616,1.2619,1.26055,1.2612,50400000.0
2009-04-24 21:42:00,1.2612,1.26145,1.25975,1.2605,60800000.0
2009-04-24 21:43:00,1.2605,1.2605,1.2603,1.26045,9600000.0
2009-04-24 21:44:00,1.26045,1.261,1.25995,1.2609,39600000.0
2009-04-24 21:45:00,1.261,1.2624,1.2609,1.2609,30000000.0
2009-04-24 21:46:00,1.2607,1.2607,1.25995,1.25995,10200000.0
2009-04-24 21:47:00,1.26,1.2612,1.2599,1.2609,62400000.0
2009-04-24 21:48:00,1.2607,1.26145,1.2606,1.26145,16200000.0
2009-04-24 21:49:00,1.2615,1.2615,1.2612,1.2612,7600000.0
2009-04-24 21:50:00,1.26135,1.26155,1.26125,1.26155,8000000.0
2009-04-24 21:51:00,1.26145,1.26145,1.2611,1.2613,17200000.0
2009-04-24 21:52:00,1.26125,1.2618,1.26125,1.26175,17200000.0
2009-04-24 21:53:00,1.2615,1.2615,1.26095,1.26125,65600000.0
2009-04-24 21:54:00,1.26125,1.26125,1.26115,1.26115,8000000.0
2009-04-24 21:55:00,1.2611,1.26155,1.26095,1.26135,17600000.0
2009-04-24 21:56:00,1.26135,1.26135,1.26055,1.2607,32000000.0
2009-04-24 21:57:00,1.2607,1.2613,1.2606,1.2609,61800000.0
2009-04-24 21:58:00,1.261,1.26105,1.26055,1.261,56200000.0
2009-04-24 21:59:00,1.261,1.261,1.2603,1.26085,43800000.0
2009-04-24 22:00:00,1.26085,1.26085,1.26025,1.26085,35600000.0
2009-04-24 22:01:00,1.26085,1.26105,1.26075,1.26105,44400000.0
2009-04-24 22:02:00,1.26105,1.2616,1.2602,1.2603,23600000.0
2009-04-24 22:03:00,1.2603,1.2603,1.25845,1.259,11200000.0
2009-04-24 22:04:00,1.25835,1.26065,1.25835,1.26035,40200000.0
2009-04-24 22:05:00,1.2603,1.2603,1.25965,1.2598,13800000.0
2009-04-24 22:06:00,1.2599,1.2605,1.2599,1.2605,21400000.0
2009-04-24 22:07:00,1.2605,1.2606,1.2604,1.2606,10000000.0
2009-04-24 22:08:00,1.26065,1.26065,1.26065,1.26065,1600000.0
2009-04-24 22:09:00,1.26065,1.2612,1.2605,1.2605,11200000.0
2009-04-24 22:10:00,1.26045,1.2607,1.26045,1.2607,4800000.0
2009-04-24 22:11:00,1.2607,1.26085,1.2605,1.2605,13000000.0
2009-04-24 22:12:00,1.2604,1.2604,1.2604,1.2604,1600000.0
2009-04-24 22:14:00,1.2605,1.2605,1.2605,1.2605,1600000.0
2009-04-24 22:15:00,1.2605,1.2619,1.2605,1.2619,35200000.0
2009-04-24 22:16:00,1.2617,1.2617,1.2606,1.261,33200000.0
2009-04-24 22:17:00,1.261,1.261,1.2605,1.2606,11200000.0
2009-04-24 22:18:00,1.26075,1.26085,1.26055,1.2608,15600000.0
2009-04-24 22:19:00,1.26055,1.26055,1.2605,1.2605,2400000.0
2009-04-24 22:20:00,1.26055,1.26125,1.26055,1.26125,12000000.0
2009-04-24 22:21:00,1.2612,1.2612,1.2612,1.2612,2400000.0
2009-04-24 22:22:00,1.261,1.261,1.261,1.261,1200000.0
2009-04-24 22:23:00,1.26105,1.2611,1.261,1.2611,4800000.0
2009-04-24 22:24:00,1.2611,1.2611,1.2611,1.2611,2400000.0
2009-04-24 22:25:00,1.26115,1.26155,1.26115,1.26155,15600000.0
2009-04-24 22:26:00,1.2616,1.26235,1.26135,1.26235,22800000.0
2009-04-24 22:27:00,1.26175,1.26175,1.2612,1.26135,26000000.0
2009-04-24 22:28:00,1.2613,1.26135,1.2607,1.2607,4800000.0
2009-04-24 22:29:00,1.26075,1.2612,1.26005,1.2612,17200000.0
2009-04-24 22:30:00,1.2604,1.2609,1.26035,1.26065,28400000.0
2009-04-24 22:31:00,1.261,1.261,1.261,1.261,3200000.0
2009-04-24 22:32:00,1.26125,1.26125,1.26105,1.26115,9600000.0
2009-04-24 22:33:00,1.26125,1.26125,1.26125,1.26125,4800000.0
2009-04-24 22:34:00,1.26115,1.2618,1.2601,1.2618,6000000.0
2009-04-24 22:35:00,1.2602,1.2603,1.2602,1.2603,6000000.0
2009-04-24 22:36:00,1.2595,1.25965,1.2595,1.25965,22400000.0
2009-04-24 22:39:00,1.2602,1.2602,1.2602,1.2602,1200000.0
2009-04-24 22:40:00,1.2614,1.2627,1.26035,1.2627,41200000.0
2009-04-24 22:41:00,1.26265,1.26375,1.26265,1.26325,17200000.0
2009-04-24 22:42:00,1.2626,1.2627,1.2626,1.2627,2400000.0
2009-04-24 22:43:00,1.2628,1.2628,1.2627,1.2627,7000000.0
2009-04-24 22:44:00,1.2627,1.2627,1.2605,1.26085,18800000.0
2009-04-24 22:45:00,1.26,1.26035,1.25825,1.2599,86000000.0
2009-04-24 22:46:00,1.2598,1.26055,1.2598,1.26055,25600000.0
2009-04-24 22:47:00,1.26035,1.2604,1.26035,1.2604,8400000.0
2009-04-24 22:48:00,1.2604,1.26095,1.25985,1.2607,25200000.0
2009-04-24 22:49:00,1.261,1.261,1.2609,1.26095,8000000.0
2009-04-24 22:50:00,1.26115,1.2613,1.26115,1.2613,6400000.0
2009-04-24 22:51:00,1.2613,1.26135,1.26035,1.26035,20800000.0
2009-04-24 22:52:00,1.2611,1.2611,1.26035,1.2606,12400000.0
2009-04-24 22:53:00,1.2606,1.26305,1.2606,1.2613,69600000.0
2009-04-24 22:54:00,1.26205,1.2636,1.26205,1.2636,17600000.0
2009-04-24 22:55:00,1.26355,1.26355,1.2626,1.2626,11200000.0
2009-04-24 22:56:00,1.2627,1.2638,1.2627,1.2638,32000000.0
2009-04-24 22:57:00,1.2638,1.2638,1.26215,1.26275,38800000.0
2009-04-24 22:58:00,1.2631,1.26405,1.2626,1.2626,28800000.0
2009-04-24 22:59:00,1.2625,1.26315,1.2617,1.2619,36800000.0
2009-04-26 23:01:00,1.26495,1.26495,1.26495,1.26495,1600000.0
2009-04-26 23:02:00,1.26475,1.2659,1.26475,1.2658,6400000.0
2009-04-26 23:03:00,1.2657,1.26585,1.2635,1.2635,14400000.0
2009-04-26 23:04:00,1.26305,1.26355,1.26255,1.2632,24000000.0
2009-04-26 23:05:00,1.2632,1.2644,1.2632,1.26375,9600000.0
2009-04-26 23:06:00,1.26475,1.26475,1.26475,1.26475,1600000.0
2009-04-26 23:07:00,1.2651,1.26515,1.2651,1.26515,3200000.0
2009-04-26 23:12:00,1.2649,1.2649,1.2649,1.2649,1600000.0
2009-04-26 23:13:00,1.26555,1.26565,1.26475,1.2655,6400000.0
2009-04-26 23:14:00,1.26475,1.26565,1.26475,1.26565,8000000.0
2009-04-26 23:15:00,1.26565,1.2657,1.26445,1.2657,14400000.0
2009-04-26 23:16:00,1.2657,1.2657,1.2657,1.2657,1600000.0
2009-04-26 23:18:00,1.26565,1.26565,1.26565,1.26565,1600000.0
2009-04-26 23:19:00,1.2658,1.2658,1.2658,1.2658,1600000.0
2009-04-26 23:20:00,1.2661,1.2678,1.2661,1.2665,22400000.0
2009-04-26 23:21:00,1.2668,1.26775,1.2668,1.2677,14400000.0
2009-04-26 23:22:00,1.26775,1.26785,1.2675,1.26775,9600000.0
2009-04-26 23:23:00,1.2674,1.2679,1.26735,1.2679,12800000.0
2009-04-26 23:25:00,1.26805,1.26825,1.2678,1.26805,14400000.0
2009-04-26 23:26:00,1.2681,1.2697,1.2666,1.2685,33600000.0
2009-04-26 23:27:00,1.26855,1.26865,1.2669,1.268,59200000.0
2009-04-26 23:28:00,1.268,1.2684,1.26765,1.2681,27200000.0
2009-04-26 23:29:00,1.268,1.268,1.2675,1.2675,8000000.0
2009-04-26 23:31:00,1.2678,1.2682,1.26755,1.2682,22400000.0
2009-04-26 23:32:00,1.2682,1.2682,1.2673,1.26795,19200000.0
2009-04-26 23:33:00,1.2682,1.2682,1.2681,1.2681,4800000.0
2009-04-26 23:35:00,1.26825,1.26825,1.26825,1.26825,3200000.0
2009-04-26 23:36:00,1.26795,1.26805,1.26795,1.26805,6400000.0
2009-04-26 23:37:00,1.26805,1.26805,1.26805,1.26805,1600000.0
2009-04-26 23:41:00,1.26805,1.26805,1.2676,1.26775,6400000.0
2009-04-26 23:42:00,1.26775,1.26775,1.26775,1.26775,1600000.0
2009-04-26 23:50:00,1.26795,1.26795,1.26795,1.26795,1400000.0
2009-04-26 23:52:00,1.26805,1.26805,1.2678,1.2679,6800000.0
2009-04-26 23:54:00,1.2673,1.2673,1.2673,1.2673,1200000.0
2009-04-26 23:55:00,1.26755,1.26755,1.26755,1.26755,1200000.0
2009-04-26 23:57:00,1.26755,1.26795,1.26755,1.26795,3600000.0
2009-04-26 23:58:00,1.2678,1.268,1.26755,1.26775,6000000.0
2009-04-27 00:00:00,1.268,1.268,1.2673,1.2675,22800000.0
2009-04-27 00:01:00,1.26755,1.2684,1.26715,1.2684,32000000.0
2009-04-27 00:02:00,1.2682,1.2682,1.26635,1.2672,73400000.0
2009-04-27 00:03:00,1.2671,1.26855,1.2665,1.26855,36800000.0
2009-04-27 00:04:00,1.2684,1.2686,1.26835,1.26845,11200000.0
2009-04-27 00:05:00,1.26845,1.26865,1.26825,1.2683,12800000.0
2009-04-27 00:06:00,1.2681,1.2689,1.268,1.2689,36800000.0
2009-04-27 00:07:00,1.2689,1.2689,1.26845,1.2685,11200000.0
2009-04-27 00:08:00,1.2685,1.26885,1.26845,1.26885,12800000.0
2009-04-27 00:09:00,1.2683,1.26885,1.2683,1.26855,14400000.0
2009-04-27 00:10:00,1.26875,1.2688,1.2686,1.2688,8000000.0
2009-04-27 00:11:00,1.2689,1.269,1.26875,1.2689,17600000.0
2009-04-27 00:12:00,1.2689,1.26925,1.26815,1.26855,12800000.0
2009-04-27 00:13:00,1.26855,1.26855,1.2674,1.2676,41600000.0
2009-04-27 00:14:00,1.26765,1.2688,1.26635,1.26835,51200000.0
2009-04-27 00:15:00,1.26845,1.26855,1.26835,1.26855,12800000.0
2009-04-27 00:16:00,1.2685,1.2685,1.26685,1.26735,57200000.0
2009-04-27 00:17:00,1.2679,1.2694,1.26705,1.2692,70000000.0
2009-04-27 00:18:00,1.2692,1.2695,1.26905,1.26915,20800000.0
2009-04-27 00:19:00,1.2692,1.2693,1.2674,1.2674,28800000.0
2009-04-27 00:20:00,1.2673,1.2692,1.2672,1.2692,40000000.0
2009-04-27 00:21:00,1.2692,1.26965,1.2678,1.26845,40000000.0
2009-04-27 00:22:00,1.2684,1.26855,1.26785,1.26825,22400000.0
2009-04-27 00:23:00,1.2684,1.2684,1.26785,1.26785,24000000.0
2009-04-27 00:24:00,1.2667,1.2679,1.26615,1.2676,27200000.0
2009-04-27 00:25:00,1.26785,1.26815,1.2677,1.2679,16000000.0
2009-04-27 00:26:00,1.26835,1.26855,1.26775,1.26775,34800000.0
2009-04-27 00:27:00,1.26775,1.2682,1.26775,1.26775,19200000.0
2009-04-27 00:28:00,1.26785,1.26785,1.2678,1.2678,3200000.0
2009-04-27 00:30:00,1.26735,1.2676,1.2673,1.2676,22400000.0
2009-04-27 00:31:00,1.2675,1.2675,1.2671,1.2671,12800000.0
2009-04-27 00:32:00,1.2673,1.2673,1.2671,1.26725,14400000.0
2009-04-27 00:33:00,1.26735,1.268,1.2672,1.268,14400000.0
2009-04-27 00:34:00,1.26765,1.2679,1.2672,1.2679,59200000.0
2009-04-27 00:35:00,1.2678,1.2678,1.2673,1.2675,17200000.0
2009-04-27 00:36:00,1.26735,1.26735,1.26735,1.26735,1600000.0
2009-04-27 00:37:00,1.26725,1.2673,1.26705,1.26705,12800000.0
2009-04-27 00:38:00,1.26715,1.26715,1.26715,1.26715,1600000.0
2009-04-27 00:39:00,1.26634,1.26634,1.26634,1.26634,25600000.0
2009-04-27 00:40:00,1.26705,1.2673,1.26695,1.2673,25600000.0
2009-04-27 00:41:00,1.2673,1.2673,1.2669,1.267,16000000.0
2009-04-27 00:42:00,1.26705,1.2671,1.267,1.26705,22400000.0
2009-04-27 00:43:00,1.2672,1.26735,1.267,1.267,46400000.0
2009-04-27 00:44:00,1.26715,1.2673,1.26715,1.2673,6400000.0
2009-04-27 00:45:00,1.26725,1.2673,1.26715,1.2672,12800000.0
2009-04-27 00:46:00,1.2671,1.2673,1.26675,1.2673,25600000.0
2009-04-27 00:47:00,1.2671,1.2673,1.2657,1.26665,125200000.0
2009-04-27 00:48:00,1.26655,1.26655,1.26545,1.26625,39600000.0
2009-04-27 00:49:00,1.2663,1.26645,1.2663,1.26645,24000000.0
2009-04-27 00:50:00,1.26645,1.2667,1.26645,1.26655,14400000.0
2009-04-27 00:51:00,1.267,1.2682,1.2668,1.26775,50800000.0
2009-04-27 00:52:00,1.26785,1.26805,1.26785,1.26795,14400000.0
2009-04-27 00:53:00,1.26775,1.2683,1.26715,1.2683,63600000.0
2009-04-27 00:54:00,1.2688,1.27075,1.2684,1.2706,50800000.0
2009-04-27 00:55:00,1.27065,1.27065,1.2671,1.269,122200000.0
2009-04-27 00:56:00,1.269,1.26995,1.269,1.26995,22200000.0
2009-04-27 00:57:00,1.26955,1.26985,1.26695,1.26745,37600000.0
2009-04-27 00:58:00,1.2676,1.2681,1.2669,1.2681,33800000.0
2009-04-27 00:59:00,1.26835,1.26835,1.26705,1.26805,24300000.0
2009-04-27 01:00:00,1.2676,1.26815,1.2676,1.2681,13600000.0
2009-04-27 01:01:00,1.26825,1.2698,1.26765,1.26785,50800000.0
2009-04-27 01:02:00,1.26785,1.26855,1.2677,1.2677,9600000.0
2009-04-27 01:03:00,1.268,1.268,1.2676,1.2676,16000000.0
2009-04-27 01:04:00,1.26765,1.26765,1.2676,1.2676,3200000.0
2009-04-27 01:05:00,1.26765,1.26765,1.2676,1.2676,4800000.0
2009-04-27 01:06:00,1.26715,1.2672,1.2665,1.26675,47800000.0
2009-04-27 01:07:00,1.2668,1.26745,1.2665,1.2665,51800000.0
2009-04-27 01:08:00,1.2666,1.2676,1.2666,1.2676,50000000.0
2009-04-27 01:09:00,1.2678,1.2682,1.26745,1.2679,32200000.0
2009-04-27 01:10:00,1.26785,1.26785,1.2671,1.2671,4800000.0
2009-04-27 01:11:00,1.2679,1.26855,1.2667,1.26735,33600000.0
2009-04-27 01:12:00,1.26745,1.2676,1.26745,1.2675,9600000.0
2009-04-27 01:13:00,1.26765,1.2679,1.2675,1.26755,11200000.0
2009-04-27 01:14:00,1.26755,1.26775,1.26755,1.26765,11200000.0
2009-04-27 01:15:00,1.2677,1.26795,1.26765,1.26795,11200000.0
2009-04-27 01:16:00,1.26795,1.2685,1.26585,1.26585,86600000.0
2009-04-27 01:17:00,1.26585,1.26685,1.26585,1.26685,34800000.0
2009-04-27 01:18:00,1.2665,1.26685,1.266,1.2663,32400000.0
2009-04-27 01:19:00,1.26655,1.2668,1.26585,1.2668,41600000.0
2009-04-27 01:20:00,1.2666,1.2666,1.26655,1.2666,6400000.0
2009-04-27 01:21:00,1.26685,1.2673,1.2665,1.26675,14400000.0
2009-04-27 01:23:00,1.26645,1.26755,1.26645,1.26685,21800000.0
2009-04-27 01:24:00,1.26665,1.2673,1.2662,1.2662,20800000.0
2009-04-27 01:25:00,1.2661,1.2661,1.26575,1.266,14400000.0
2009-04-27 01:26:00,1.26615,1.26615,1.26615,1.26615,1600000.0
2009-04-27 01:27:00,1.2661,1.26685,1.26605,1.26685,22400000.0
2009-04-27 01:28:00,1.26685,1.26695,1.2661,1.2661,19200000.0
2009-04-27 01:29:00,1.26605,1.2661,1.26545,1.26575,33600000.0
2009-04-27 01:30:00,1.2658,1.26585,1.26545,1.26545,17600000.0
2009-04-27 01:31:00,1.26565,1.26625,1.26555,1.26625,11200000.0
2009-04-27 01:32:00,1.2666,1.2666,1.2664,1.2664,11200000.0
2009-04-27 01:33:00,1.2664,1.26805,1.2664,1.26805,22400000.0
2009-04-27 01:34:00,1.268,1.268,1.2659,1.26655,52800000.0
2009-04-27 01:35:00,1.26645,1.2668,1.2657,1.26655,32000000.0
2009-04-27 01:36:00,1.26655,1.26655,1.2662,1.2664,30400000.0
2009-04-27 01:37:00,1.2665,1.26655,1.26535,1.2656,17600000.0
2009-04-27 01:38:00,1.2656,1.2657,1.2656,1.2657,19200000.0
2009-04-27 01:39:00,1.2657,1.2657,1.2657,1.2657,1600000.0
2009-04-27 01:40:00,1.2657,1.26615,1.2654,1.2654,20400000.0
2009-04-27 01:41:00,1.2655,1.2655,1.2655,1.2655,1600000.0
2009-04-27 01:42:00,1.2656,1.2658,1.2654,1.26575,20800000.0
2009-04-27 01:43:00,1.26565,1.26595,1.2656,1.26575,24000000.0
2009-04-27 01:44:00,1.2663,1.26645,1.2656,1.2663,33600000.0
2009-04-27 01:45:00,1.2658,1.26616,1.26554,1.26554,30400000.0
2009-04-27 01:46:00,1.26645,1.26655,1.26645,1.26655,8000000.0
2009-04-27 01:47:00,1.2666,1.26665,1.2658,1.2661,27200000.0
2009-04-27 01:48:00,1.2659,1.2662,1.2656,1.2662,25600000.0
2009-04-27 01:49:00,1.26575,1.26605,1.2655,1.2656,28800000.0
2009-04-27 01:50:00,1.2656,1.2661,1.26545,1.26565,102400000.0
2009-04-27 01:51:00,1.2656,1.26575,1.2655,1.2655,14400000.0
2009-04-27 01:52:00,1.26575,1.26575,1.26505,1.26525,25600000.0
2009-04-27 01:53:00,1.26505,1.2653,1.26505,1.2651,9600000.0
2009-04-27 01:54:00,1.2652,1.26555,1.26515,1.2652,59200000.0
2009-04-27 01:55:00,1.2652,1.26535,1.26465,1.26475,30400000.0
2009-04-27 01:56:00,1.2646,1.26465,1.2639,1.2639,64400000.0
2009-04-27 01:57:00,1.26395,1.2641,1.26385,1.2641,32200000.0
2009-04-27 01:58:00,1.26415,1.26425,1.2641,1.26415,27600000.0
2009-04-27 01:59:00,1.26425,1.26505,1.26375,1.26445,52000000.0
2009-04-27 02:00:00,1.2646,1.2646,1.26325,1.26385,65600000.0
2009-04-27 02:01:00,1.2639,1.2642,1.2637,1.2641,26600000.0
2009-04-27 02:02:00,1.26375,1.26395,1.26355,1.26365,64200000.0
2009-04-27 02:03:00,1.26375,1.26435,1.26375,1.2643,47800000.0
2009-04-27 02:04:00,1.26435,1.26435,1.2643,1.26435,9600000.0
2009-04-27 02:05:00,1.26435,1.26475,1.26435,1.26445,40000000.0
2009-04-27 02:06:00,1.26465,1.265,1.2642,1.2644,33000000.0
2009-04-27 02:07:00,1.26425,1.26495,1.26405,1.2641,66800000.0
2009-04-27 02:08:00,1.264,1.26435,1.2639,1.26415,30400000.0
2009-04-27 02:09:00,1.2643,1.26435,1.26355,1.2637,28800000.0
2009-04-27 02:10:00,1.26415,1.26485,1.26355,1.2647,56800000.0
2009-04-27 02:11:00,1.2647,1.26485,1.26455,1.26465,19200000.0
2009-04-27 02:12:00,1.26465,1.26465,1.26425,1.2643,22400000.0
2009-04-27 02:13:00,1.2644,1.2644,1.264,1.264,40800000.0
2009-04-27 02:14:00,1.264,1.2644,1.2631,1.2635,81600000.0
2009-04-27 02:15:00,1.2635,1.2635,1.26295,1.26295,44800000.0
2009-04-27 02:16:00,1.26295,1.26405,1.26295,1.26405,27200000.0
2009-04-27 02:17:00,1.26345,1.26355,1.2633,1.26335,17200000.0
2009-04-27 02:18:00,1.26345,1.26425,1.2631,1.26385,47800000.0
2009-04-27 02:19:00,1.26395,1.26525,1.2637,1.265,36800000.0
2009-04-27 02:20:00,1.2651,1.2651,1.2641,1.2647,39200000.0
2009-04-27 02:21:00,1.2647,1.2653,1.26445,1.26465,48000000.0
2009-04-27 02:22:00,1.26475,1.265,1.26475,1.26485,14400000.0
2009-04-27 02:23:00,1.26495,1.26495,1.26455,1.26455,17600000.0
2009-04-27 02:24:00,1.2646,1.2647,1.26455,1.26455,4800000.0
2009-04-27 02:25:00,1.2651,1.2651,1.2647,1.2648,12800000.0
2009-04-27 02:27:00,1.26475,1.265,1.26475,1.265,4800000.0
2009-04-27 02:28:00,1.2648,1.26505,1.2648,1.2648,12800000.0
2009-04-27 02:29:00,1.2648,1.265,1.2644,1.2646,20800000.0
2009-04-27 02:30:00,1.26455,1.26465,1.2645,1.2645,4800000.0
2009-04-27 02:31:00,1.2645,1.26525,1.2645,1.26525,17600000.0
2009-04-27 02:32:00,1.26525,1.2654,1.265,1.26505,32000000.0
2009-04-27 02:33:00,1.26515,1.2655,1.2651,1.26525,27200000.0
2009-04-27 02:34:00,1.26545,1.2658,1.2654,1.2658,47400000.0
2009-04-27 02:35:00,1.26575,1.2658,1.26485,1.265,37200000.0
2009-04-27 02:36:00,1.265,1.265,1.2645,1.2645,9600000.0
2009-04-27 02:37:00,1.2644,1.26475,1.2644,1.2646,30200000.0
2009-04-27 02:38:00,1.2646,1.26525,1.2646,1.26475,19200000.0
2009-04-27 02:39:00,1.26475,1.2654,1.26475,1.2649,49400000.0
2009-04-27 02:40:00,1.2645,1.26535,1.2645,1.26535,37800000.0
2009-04-27 02:41:00,1.2653,1.2655,1.26415,1.2651,103800000.0
2009-04-27 02:42:00,1.26505,1.2653,1.26425,1.2646,72200000.0
2009-04-27 02:43:00,1.26535,1.26565,1.26435,1.2653,43600000.0
2009-04-27 02:44:00,1.2655,1.26595,1.26515,1.26555,36600000.0
2009-04-27 02:45:00,1.26545,1.26555,1.2654,1.26545,9600000.0
2009-04-27 02:46:00,1.26555,1.2657,1.2652,1.26525,16000000.0
2009-04-27 02:47:00,1.26535,1.26555,1.26525,1.26545,9600000.0
2009-04-27 02:48:00,1.26535,1.26535,1.2647,1.2651,28600000.0
2009-04-27 02:49:00,1.26515,1.26515,1.2646,1.2646,52800000.0
2009-04-27 02:50:00,1.26475,1.26525,1.2647,1.2648,38400000.0
2009-04-27 02:51:00,1.2647,1.2648,1.26395,1.2647,44400000.0
2009-04-27 02:52:00,1.2649,1.2662,1.2647,1.26585,130200000.0
2009-04-27 02:53:00,1.26585,1.26625,1.26575,1.26605,51200000.0
2009-04-27 02:54:00,1.26625,1.2665,1.26565,1.2658,43200000.0
2009-04-27 02:55:00,1.266,1.2669,1.2645,1.26455,95400000.0
2009-04-27 02:56:00,1.2645,1.26595,1.26445,1.26515,47600000.0
2009-04-27 02:57:00,1.2652,1.26565,1.2651,1.26565,26800000.0
2009-04-27 02:58:00,1.2657,1.2657,1.26525,1.2653,16000000.0
2009-04-27 02:59:00,1.26535,1.26535,1.265,1.2651,32200000.0
2009-04-27 03:00:00,1.2651,1.2651,1.2647,1.2647,20800000.0
2009-04-27 03:01:00,1.2647,1.265,1.26395,1.265,56200000.0
2009-04-27 03:02:00,1.26444,1.26444,1.26441,1.26441,117000000.0
2009-04-27 03:03:00,1.26515,1.2656,1.26405,1.2648,117000000.0
2009-04-27 03:04:00,1.2645,1.2646,1.264,1.26405,9600000.0
2009-04-27 03:05:00,1.2641,1.2642,1.26365,1.26385,33600000.0
2009-04-27 03:06:00,1.26395,1.2642,1.26395,1.2641,14400000.0
2009-04-27 03:07:00,1.2641,1.26415,1.2641,1.26415,10600000.0
2009-04-27 03:08:00,1.2642,1.26435,1.2641,1.2642,12800000.0
2009-04-27 03:09:00,1.26405,1.2648,1.2638,1.2643,63200000.0
2009-04-27 03:10:00,1.2643,1.2643,1.26325,1.26345,53800000.0
2009-04-27 03:11:00,1.26345,1.26365,1.26345,1.26345,28800000.0
2009-04-27 03:12:00,1.26355,1.26355,1.26345,1.26355,4800000.0
2009-04-27 03:13:00,1.26365,1.26375,1.26355,1.26355,16000000.0
2009-04-27 03:14:00,1.2636,1.2641,1.26145,1.26145,46200000.0
2009-04-27 03:15:00,1.26145,1.2632,1.2608,1.263,40600000.0
2009-04-27 03:16:00,1.26305,1.26315,1.26305,1.26315,3200000.0
2009-04-27 03:17:00,1.2632,1.26475,1.2628,1.2635,75200000.0
2009-04-27 03:18:00,1.26365,1.26385,1.2634,1.2635,30400000.0
2009-04-27 03:19:00,1.26365,1.26395,1.26365,1.2639,10800000.0
2009-04-27 03:20:00,1.264,1.2642,1.2633,1.26345,34400000.0
2009-04-27 03:21:00,1.26335,1.26335,1.26305,1.26315,20800000.0
2009-04-27 03:22:00,1.26325,1.26355,1.26325,1.26355,28800000.0
2009-04-27 03:23:00,1.26355,1.26355,1.26355,1.26355,1600000.0
2009-04-27 03:24:00,1.26335,1.2638,1.263,1.2634,27400000.0
2009-04-27 03:25:00,1.26365,1.26385,1.26365,1.26385,8400000.0
2009-04-27 03:26:00,1.2639,1.26445,1.2639,1.26395,32400000.0
2009-04-27 03:27:00,1.26405,1.26425,1.2639,1.26395,22200000.0
2009-04-27 03:28:00,1.26395,1.26405,1.26395,1.26405,3200000.0
2009-04-27 03:29:00,1.2639,1.26405,1.2639,1.2639,4800000.0
2009-04-27 03:30:00,1.26405,1.26415,1.2638,1.264,12800000.0
2009-04-27 03:31:00,1.264,1.264,1.264,1.264,4800000.0
2009-04-27 03:32:00,1.26415,1.26445,1.2639,1.26415,17600000.0
2009-04-27 03:33:00,1.2641,1.2641,1.263,1.2639,43200000.0
2009-04-27 03:34:00,1.264,1.2642,1.26385,1.26385,27200000.0
2009-04-27 03:36:00,1.26375,1.26385,1.2633,1.2637,25200000.0
2009-04-27 03:37:00,1.26335,1.26335,1.2628,1.2628,15600000.0
2009-04-27 03:38:00,1.26285,1.2637,1.2627,1.26355,25200000.0
2009-04-27 03:39:00,1.2633,1.2634,1.26325,1.2634,9600000.0
2009-04-27 03:41:00,1.2634,1.26345,1.26285,1.263,26800000.0
2009-04-27 03:42:00,1.2629,1.2635,1.26275,1.2632,62200000.0
2009-04-27 03:43:00,1.2634,1.2634,1.26285,1.26305,6400000.0
2009-04-27 03:44:00,1.2631,1.26385,1.2629,1.2629,60800000.0
2009-04-27 03:45:00,1.2629,1.26325,1.2627,1.26285,48000000.0
2009-04-27 03:46:00,1.2627,1.26295,1.2627,1.2629,24000000.0
2009-04-27 03:47:00,1.2629,1.26315,1.26275,1.2629,33000000.0
2009-04-27 03:48:00,1.26305,1.26325,1.2628,1.26295,14400000.0
2009-04-27 03:49:00,1.26305,1.26355,1.26305,1.26325,14400000.0
2009-04-27 03:50:00,1.2632,1.2634,1.2627,1.2628,44800000.0
2009-04-27 03:51:00,1.2621,1.26245,1.2621,1.26245,6400000.0
2009-04-27 03:52:00,1.26305,1.26305,1.26305,1.26305,4800000.0
2009-04-27 03:53:00,1.2631,1.2631,1.263,1.2631,16000000.0
2009-04-27 03:54:00,1.26325,1.2633,1.2629,1.263,49600000.0
2009-04-27 03:55:00,1.2631,1.2635,1.2631,1.2635,20800000.0
2009-04-27 03:56:00,1.26345,1.26355,1.26345,1.26345,20800000.0
2009-04-27 03:57:00,1.26345,1.26345,1.26275,1.26295,76800000.0
2009-04-27 03:58:00,1.26305,1.2635,1.26295,1.2632,33600000.0
2009-04-27 03:59:00,1.2635,1.2636,1.2633,1.2636,11200000.0
2009-04-27 04:00:00,1.2637,1.2637,1.26335,1.26365,17600000.0
2009-04-27 04:01:00,1.2637,1.2637,1.26315,1.2636,76800000.0
2009-04-27 04:02:00,1.2637,1.2638,1.2632,1.2635,35200000.0
2009-04-27 04:03:00,1.26345,1.2635,1.26305,1.2634,24000000.0
2009-04-27 04:04:00,1.2632,1.26435,1.2632,1.264,46400000.0
2009-04-27 04:05:00,1.26395,1.2643,1.2638,1.2638,54400000.0
2009-04-27 04:06:00,1.264,1.264,1.26385,1.26385,22400000.0
2009-04-27 04:07:00,1.264,1.2645,1.26395,1.2644,40000000.0
2009-04-27 04:08:00,1.264,1.26455,1.26375,1.26405,90600000.0
2009-04-27 04:09:00,1.26405,1.2647,1.2631,1.26365,98800000.0
2009-04-27 04:10:00,1.2637,1.26385,1.263,1.26305,43400000.0
2009-04-27 04:11:00,1.26325,1.2641,1.26315,1.26385,99200000.0
2009-04-27 04:12:00,1.2639,1.2646,1.26355,1.2641,115200000.0
2009-04-27 04:13:00,1.26405,1.2642,1.2636,1.2641,71200000.0
2009-04-27 04:14:00,1.2642,1.26445,1.2635,1.2636,63800000.0
2009-04-27 04:15:00,1.2639,1.26615,1.2635,1.2661,122200000.0
2009-04-27 04:16:00,1.2661,1.2663,1.26365,1.26455,186000000.0
2009-04-27 04:17:00,1.2648,1.26565,1.2637,1.2641,62000000.0
2009-04-27 04:18:00,1.2642,1.2646,1.26355,1.2637,49600000.0
2009-04-27 04:19:00,1.2637,1.2643,1.2635,1.2641,59200000.0
2009-04-27 04:20:00,1.26415,1.26445,1.26335,1.26335,79600000.0
2009-04-27 04:21:00,1.2634,1.2641,1.2634,1.2639,68800000.0
2009-04-27 04:22:00,1.2639,1.26405,1.2638,1.26405,28800000.0
2009-04-27 04:23:00,1.26425,1.26425,1.26275,1.26315,142200000.0
2009-04-27 04:24:00,1.26325,1.26375,1.2624,1.26265,130800000.0
2009-04-27 04:25:00,1.2626,1.26355,1.26205,1.2622,65600000.0
2009-04-27 04:26:00,1.2622,1.2646,1.2618,1.264,62400000.0
2009-04-27 04:27:00,1.2643,1.265,1.2635,1.26485,59200000.0
2009-04-27 04:28:00,1.26485,1.2659,1.26475,1.26515,107200000.0
2009-04-27 04:29:00,1.2652,1.2652,1.26405,1.2643,70400000.0
2009-04-27 04:30:00,1.26425,1.26475,1.26425,1.26465,30400000.0
2009-04-27 04:31:00,1.26465,1.26475,1.264,1.26455,62000000.0
2009-04-27 04:32:00,1.2645,1.26475,1.2643,1.26445,30200000.0
2009-04-27 04:33:00,1.2645,1.2645,1.26415,1.2644,54200000.0
2009-04-27 04:34:00,1.2644,1.26455,1.2643,1.2643,18000000.0
2009-04-27 04:35:00,1.2642,1.2642,1.26305,1.2633,50000000.0
2009-04-27 04:36:00,1.2632,1.2636,1.2632,1.2636,70400000.0
2009-04-27 04:37:00,1.26365,1.2642,1.2634,1.2638,73400000.0
2009-04-27 04:38:00,1.26375,1.2639,1.26375,1.2639,15400000.0
2009-04-27 04:39:00,1.2639,1.26425,1.2634,1.2636,35800000.0
2009-04-27 04:40:00,1.2637,1.2639,1.26345,1.26365,42400000.0
2009-04-27 04:41:00,1.26385,1.26385,1.26245,1.2635,107200000.0
2009-04-27 04:42:00,1.2636,1.2636,1.2632,1.26325,40000000.0
2009-04-27 04:43:00,1.26315,1.2637,1.26315,1.2637,51200000.0
2009-04-27 04:44:00,1.26395,1.26395,1.26335,1.26365,43200000.0
2009-04-27 04:45:00,1.26385,1.2642,1.26305,1.2641,46400000.0
2009-04-27 04:46:00,1.26405,1.26555,1.2636,1.2644,98800000.0
2009-04-27 04:47:00,1.2644,1.2644,1.26365,1.26365,99600000.0
2009-04-27 04:48:00,1.26375,1.26385,1.2632,1.2637,66800000.0
2009-04-27 04:49:00,1.26375,1.2639,1.26355,1.2638,36400000.0
2009-04-27 04:50:00,1.26405,1.26405,1.2637,1.26375,5800000.0
2009-04-27 04:51:00,1.26385,1.2643,1.26385,1.2641,17200000.0
2009-04-27 04:52:00,1.26385,1.26425,1.26385,1.26392,12800000.0
2009-04-27 04:53:00,1.2644,1.2645,1.264,1.264,12800000.0
2009-04-27 04:54:00,1.26395,1.26395,1.26335,1.26335,20600000.0
2009-04-27 04:55:00,1.2634,1.2635,1.2633,1.2633,17200000.0
2009-04-27 04:56:00,1.26305,1.26385,1.26275,1.2633,86800000.0
2009-04-27 04:57:00,1.26335,1.2636,1.26295,1.2635,35200000.0
2009-04-27 04:58:00,1.2634,1.2634,1.263,1.2632,24000000.0
2009-04-27 04:59:00,1.2632,1.26325,1.26295,1.2632,41000000.0
2009-04-27 05:00:00,1.2633,1.2633,1.26255,1.26265,80000000.0
2009-04-27 05:01:00,1.2627,1.263,1.2627,1.2628,36800000.0
2009-04-27 05:02:00,1.2629,1.26375,1.2628,1.26375,36800000.0
2009-04-27 05:03:00,1.26375,1.26375,1.26275,1.263,25600000.0
2009-04-27 05:04:00,1.2631,1.2634,1.26285,1.26325,33600000.0
2009-04-27 05:05:00,1.2634,1.2634,1.263,1.26305,16000000.0
2009-04-27 05:06:00,1.2631,1.26335,1.2629,1.26295,43200000.0
2009-04-27 05:07:00,1.2629,1.2629,1.26265,1.26265,12800000.0
2009-04-27 05:08:00,1.26285,1.26295,1.26265,1.26295,38400000.0
2009-04-27 05:09:00,1.26275,1.2631,1.262,1.26225,116600000.0
2009-04-27 05:10:00,1.26245,1.26265,1.26245,1.26265,8000000.0
2009-04-27 05:11:00,1.2627,1.26305,1.2616,1.2618,59200000.0
2009-04-27 05:12:00,1.26165,1.26225,1.26165,1.26195,19200000.0
2009-04-27 05:13:00,1.2622,1.2622,1.2617,1.26185,12400000.0
2009-04-27 05:14:00,1.26185,1.2622,1.2618,1.2622,6400000.0
2009-04-27 05:15:00,1.2623,1.26255,1.2622,1.26255,16000000.0
2009-04-27 05:16:00,1.2626,1.2629,1.2626,1.2629,28800000.0
2009-04-27 05:17:00,1.2628,1.26295,1.2625,1.26255,9600000.0
2009-04-27 05:18:00,1.2623,1.26235,1.2623,1.2623,9600000.0
2009-04-27 05:19:00,1.26235,1.263,1.26235,1.26285,25600000.0
2009-04-27 05:20:00,1.26275,1.26315,1.26265,1.26315,17600000.0
2009-04-27 05:21:00,1.26315,1.26315,1.26275,1.2628,24000000.0
2009-04-27 05:22:00,1.26275,1.26285,1.26275,1.26285,4200000.0
2009-04-27 05:23:00,1.26285,1.2629,1.2627,1.2628,11600000.0
2009-04-27 05:24:00,1.26275,1.2632,1.26265,1.2631,12800000.0
2009-04-27 05:25:00,1.263,1.2631,1.2629,1.2631,16000000.0
2009-04-27 05:26:00,1.26305,1.26305,1.2628,1.2628,20800000.0
2009-04-27 05:27:00,1.26295,1.2636,1.2628,1.26295,59200000.0
2009-04-27 05:28:00,1.26295,1.26325,1.26285,1.263,20800000.0
2009-04-27 05:29:00,1.2631,1.26325,1.26305,1.26315,14400000.0
2009-04-27 05:30:00,1.26295,1.26295,1.26295,1.26295,1600000.0
2009-04-27 05:31:00,1.2631,1.2633,1.26285,1.26315,52000000.0
2009-04-27 05:32:00,1.26315,1.2633,1.26305,1.26315,57000000.0
2009-04-27 05:33:00,1.26315,1.2632,1.26275,1.26275,43200000.0
2009-04-27 05:34:00,1.26285,1.26285,1.2627,1.2627,19200000.0
2009-04-27 05:35:00,1.26275,1.26285,1.2627,1.2628,27200000.0
2009-04-27 05:36:00,1.26285,1.26285,1.2626,1.26285,33400000.0
2009-04-27 05:37:00,1.26285,1.2629,1.2621,1.26265,81200000.0
2009-04-27 05:38:00,1.2626,1.26265,1.26155,1.26255,77800000.0
2009-04-27 05:39:00,1.26265,1.26355,1.2624,1.26315,46400000.0
2009-04-27 05:40:00,1.2632,1.2632,1.2615,1.2617,70400000.0
2009-04-27 05:41:00,1.2617,1.26295,1.26155,1.2627,94000000.0
2009-04-27 05:42:00,1.2628,1.263,1.26245,1.26265,20800000.0
2009-04-27 05:43:00,1.26265,1.26265,1.26245,1.2625,14400000.0
2009-04-27 05:44:00,1.2626,1.26265,1.26245,1.26245,11200000.0
2009-04-27 05:45:00,1.2625,1.2626,1.26235,1.2625,22400000.0
2009-04-27 05:46:00,1.26265,1.26265,1.2619,1.2619,49600000.0
2009-04-27 05:47:00,1.2619,1.2621,1.2613,1.2621,98400000.0
2009-04-27 05:48:00,1.26205,1.26205,1.2615,1.2619,66000000.0
2009-04-27 05:49:00,1.2619,1.2623,1.26145,1.2622,92800000.0
2009-04-27 05:50:00,1.2621,1.2623,1.26145,1.2621,100800000.0
2009-04-27 05:51:00,1.2621,1.26235,1.26195,1.26225,73600000.0
2009-04-27 05:52:00,1.2622,1.2629,1.26155,1.26255,43000000.0
2009-04-27 05:53:00,1.2626,1.2626,1.26105,1.26185,80000000.0
2009-04-27 05:54:00,1.2616,1.26175,1.2612,1.2614,33600000.0
2009-04-27 05:55:00,1.2614,1.2614,1.26035,1.2612,68800000.0
2009-04-27 05:56:00,1.2613,1.2617,1.26095,1.2616,27200000.0
2009-04-27 05:57:00,1.26175,1.2619,1.26135,1.2618,70400000.0
2009-04-27 05:58:00,1.26185,1.2624,1.26155,1.2621,54400000.0
2009-04-27 05:59:00,1.26215,1.26235,1.26175,1.26175,44800000.0
2009-04-27 06:00:00,1.2618,1.2619,1.2607,1.26125,62400000.0
2009-04-27 06:01:00,1.26135,1.26165,1.2611,1.2612,52600000.0
2009-04-27 06:02:00,1.2611,1.2617,1.26065,1.2615,59000000.0
2009-04-27 06:03:00,1.2614,1.2617,1.26105,1.2617,54800000.0
2009-04-27 06:04:00,1.26175,1.26245,1.26165,1.26185,36800000.0
2009-04-27 06:05:00,1.262,1.2623,1.2617,1.26185,56000000.0
2009-04-27 06:06:00,1.2618,1.26215,1.2618,1.262,24000000.0
2009-04-27 06:07:00,1.26195,1.2621,1.2615,1.2615,48000000.0
2009-04-27 06:08:00,1.26135,1.26165,1.26125,1.26165,17600000.0
2009-04-27 06:09:00,1.26185,1.26255,1.26185,1.2622,69000000.0
2009-04-27 06:10:00,1.2622,1.2623,1.26165,1.2622,93000000.0
2009-04-27 06:11:00,1.2623,1.26295,1.2623,1.26245,56000000.0
2009-04-27 06:12:00,1.2626,1.26265,1.2616,1.26235,41000000.0
2009-04-27 06:13:00,1.2624,1.2624,1.2624,1.2624,6400000.0
2009-04-27 06:14:00,1.2624,1.2624,1.26155,1.26155,23600000.0
2009-04-27 06:15:00,1.26165,1.26265,1.26165,1.26165,88800000.0
2009-04-27 06:16:00,1.2617,1.2618,1.2605,1.26065,105000000.0
2009-04-27 06:17:00,1.2607,1.26155,1.2596,1.2613,178400000.0
2009-04-27 06:18:00,1.2613,1.26145,1.26065,1.2612,105600000.0
2009-04-27 06:19:00,1.2612,1.26135,1.26025,1.2605,64000000.0
2009-04-27 06:20:00,1.26065,1.2612,1.26065,1.26095,94400000.0
2009-04-27 06:21:00,1.26115,1.26145,1.26065,1.26125,89600000.0
2009-04-27 06:22:00,1.2613,1.26155,1.26055,1.2614,62400000.0
2009-04-27 06:23:00,1.2614,1.26185,1.26125,1.26175,51200000.0
2009-04-27 06:24:00,1.26165,1.2629,1.2616,1.2619,148000000.0
2009-04-27 06:25:00,1.2623,1.2623,1.26125,1.26195,108800000.0
2009-04-27 06:26:00,1.2619,1.26265,1.2615,1.26265,104200000.0
2009-04-27 06:27:00,1.2626,1.26285,1.26205,1.26225,112000000.0
2009-04-27 06:28:00,1.26225,1.2625,1.26125,1.2618,75200000.0
2009-04-27 06:29:00,1.26175,1.26175,1.26175,1.26175,1600000.0
2009-04-27 06:30:00,1.26175,1.2622,1.26175,1.26205,22400000.0
2009-04-27 06:31:00,1.262,1.2622,1.26175,1.26205,34200000.0
2009-04-27 06:32:00,1.26195,1.2623,1.2618,1.2622,44200000.0
2009-04-27 06:33:00,1.26225,1.2625,1.26205,1.2621,32000000.0
2009-04-27 06:34:00,1.26205,1.26275,1.26205,1.26275,22400000.0
2009-04-27 06:35:00,1.26265,1.2633,1.26265,1.26325,62400000.0
2009-04-27 06:36:00,1.2633,1.2633,1.2628,1.2631,59200000.0
2009-04-27 06:37:00,1.26315,1.2632,1.26315,1.2632,4800000.0
2009-04-27 06:38:00,1.26325,1.2633,1.2632,1.2633,6400000.0
2009-04-27 06:39:00,1.2633,1.2635,1.2629,1.26315,72000000.0
2009-04-27 06:40:00,1.26305,1.26405,1.26275,1.26395,67200000.0
2009-04-27 06:41:00,1.2637,1.2642,1.26345,1.264,43200000.0
2009-04-27 06:42:00,1.26405,1.2644,1.26345,1.26415,57600000.0
2009-04-27 06:43:00,1.26415,1.26415,1.2638,1.264,22400000.0
2009-04-27 06:44:00,1.264,1.2641,1.2637,1.2638,31400000.0
2009-04-27 06:45:00,1.26375,1.2638,1.26335,1.26345,52200000.0
2009-04-27 06:46:00,1.2636,1.2637,1.2634,1.26355,67000000.0
2009-04-27 06:47:00,1.2635,1.2639,1.2635,1.2638,25600000.0
2009-04-27 06:48:00,1.2637,1.2638,1.26325,1.2638,33600000.0
2009-04-27 06:49:00,1.26345,1.26345,1.263,1.2632,37800000.0
2009-04-27 06:50:00,1.26345,1.26445,1.26285,1.2639,114800000.0
2009-04-27 06:51:00,1.26405,1.26415,1.2631,1.2636,52800000.0
2009-04-27 06:52:00,1.26405,1.26415,1.2639,1.2639,16000000.0
2009-04-27 06:53:00,1.2638,1.2638,1.26325,1.2637,22400000.0
2009-04-27 06:54:00,1.2638,1.26385,1.26355,1.2637,17600000.0
2009-04-27 06:55:00,1.26375,1.26385,1.26375,1.2638,16000000.0
2009-04-27 06:56:00,1.26385,1.2639,1.2635,1.2637,50400000.0
2009-04-27 06:57:00,1.2638,1.2638,1.26275,1.26325,77000000.0
2009-04-27 06:58:00,1.26335,1.26345,1.26215,1.2631,64000000.0
2009-04-27 06:59:00,1.263,1.26335,1.2622,1.26325,56000000.0
2009-04-27 07:00:00,1.26295,1.26295,1.2623,1.26245,113600000.0
2009-04-27 07:01:00,1.2627,1.26305,1.26225,1.26265,49600000.0
2009-04-27 07:02:00,1.26255,1.26265,1.26155,1.2617,60800000.0
2009-04-27 07:03:00,1.2618,1.2626,1.2617,1.26235,44800000.0
2009-04-27 07:04:00,1.26245,1.26345,1.2621,1.26325,99000000.0
2009-04-27 07:05:00,1.26315,1.2634,1.262,1.2621,54000000.0
2009-04-27 07:06:00,1.2622,1.26265,1.26145,1.26255,67200000.0
2009-04-27 07:07:00,1.26245,1.26265,1.26245,1.26255,9600000.0
2009-04-27 07:08:00,1.26255,1.26255,1.26225,1.26225,11200000.0
2009-04-27 07:09:00,1.2623,1.2626,1.262,1.2626,59200000.0
2009-04-27 07:10:00,1.26265,1.26265,1.2622,1.26225,24000000.0
2009-04-27 07:11:00,1.2624,1.26245,1.26225,1.26245,6400000.0
2009-04-27 07:12:00,1.26255,1.26255,1.26245,1.26245,9600000.0
2009-04-27 07:13:00,1.26245,1.26245,1.26225,1.26225,4800000.0
2009-04-27 07:14:00,1.2623,1.2623,1.2621,1.2622,17600000.0
2009-04-27 07:15:00,1.26225,1.2623,1.26215,1.26215,14400000.0
2009-04-27 07:16:00,1.26205,1.26215,1.26175,1.26215,30200000.0
2009-04-27 07:17:00,1.26255,1.26285,1.2621,1.2621,82600000.0
2009-04-27 07:18:00,1.26215,1.2628,1.26195,1.2628,28800000.0
2009-04-27 07:19:00,1.26285,1.2635,1.2625,1.2635,59200000.0
2009-04-27 07:20:00,1.26355,1.26375,1.2631,1.2632,64000000.0
2009-04-27 07:21:00,1.2633,1.2633,1.2629,1.2631,14400000.0
2009-04-27 07:22:00,1.2626,1.26305,1.2626,1.26305,2800000.0
2009-04-27 07:23:00,1.2632,1.26365,1.26315,1.26365,16000000.0
2009-04-27 07:24:00,1.26355,1.26365,1.26195,1.262,31600000.0
2009-04-27 07:25:00,1.26225,1.26325,1.2622,1.2623,24000000.0
2009-04-27 07:26:00,1.26235,1.26235,1.26145,1.2617,43200000.0
2009-04-27 07:27:00,1.26175,1.26185,1.2616,1.26185,31800000.0
2009-04-27 07:28:00,1.2619,1.2622,1.26135,1.26165,93400000.0
2009-04-27 07:29:00,1.26165,1.262,1.2615,1.2619,27200000.0
2009-04-27 07:30:00,1.2619,1.26205,1.2618,1.26205,16000000.0
2009-04-27 07:31:00,1.26205,1.26205,1.26165,1.26185,14400000.0
2009-04-27 07:32:00,1.26185,1.2619,1.26165,1.26185,11200000.0
2009-04-27 07:33:00,1.2619,1.2619,1.2617,1.2619,16000000.0
2009-04-27 07:34:00,1.2619,1.26225,1.2613,1.26185,64000000.0
2009-04-27 07:35:00,1.262,1.26275,1.2614,1.26275,93200000.0
2009-04-27 07:36:00,1.26265,1.26305,1.26155,1.2617,58800000.0
2009-04-27 07:37:00,1.2618,1.2638,1.2607,1.26185,85000000.0
2009-04-27 07:38:00,1.26185,1.2629,1.2606,1.2622,115600000.0
2009-04-27 07:39:00,1.26235,1.2626,1.26175,1.26205,66400000.0
2009-04-27 07:40:00,1.26235,1.2638,1.2622,1.2633,73600000.0
2009-04-27 07:41:00,1.26345,1.26365,1.26235,1.2624,20800000.0
2009-04-27 07:42:00,1.26235,1.2625,1.2623,1.26235,19200000.0
2009-04-27 07:43:00,1.26225,1.26225,1.26175,1.26215,17600000.0
2009-04-27 07:44:00,1.26205,1.26215,1.26205,1.26215,6400000.0
2009-04-27 07:45:00,1.2621,1.2627,1.2616,1.26175,40000000.0
2009-04-27 07:46:00,1.26195,1.2631,1.2612,1.2631,60800000.0
2009-04-27 07:47:00,1.2635,1.2635,1.26295,1.26345,33600000.0
2009-04-27 07:48:00,1.2632,1.264,1.2629,1.26365,57600000.0
2009-04-27 07:49:00,1.26365,1.264,1.26235,1.26235,41600000.0
2009-04-27 07:50:00,1.2623,1.26315,1.26145,1.26195,75000000.0
2009-04-27 07:51:00,1.2621,1.2632,1.2621,1.2632,59200000.0
2009-04-27 07:52:00,1.26335,1.26385,1.2623,1.2624,78000000.0
2009-04-27 07:53:00,1.26235,1.2625,1.26235,1.2625,12800000.0
2009-04-27 07:54:00,1.2625,1.26345,1.2625,1.2632,36800000.0
2009-04-27 07:55:00,1.2633,1.26335,1.263,1.26335,22400000.0
2009-04-27 07:56:00,1.26345,1.26435,1.26305,1.26435,30400000.0
2009-04-27 07:57:00,1.26455,1.26455,1.2632,1.26395,22400000.0
2009-04-27 07:58:00,1.26395,1.264,1.26305,1.264,81800000.0
2009-04-27 07:59:00,1.2641,1.26445,1.26305,1.26445,148200000.0
2009-04-27 08:00:00,1.26445,1.26485,1.2633,1.2633,86000000.0
2009-04-27 08:01:00,1.26345,1.26375,1.2632,1.2636,46200000.0
2009-04-27 08:02:00,1.2637,1.2637,1.26335,1.2636,28600000.0
2009-04-27 08:03:00,1.26415,1.2642,1.26385,1.26385,6400000.0
2009-04-27 08:04:00,1.26405,1.2645,1.2626,1.26395,79000000.0
2009-04-27 08:05:00,1.26405,1.2647,1.26305,1.2631,102000000.0
2009-04-27 08:06:00,1.26315,1.26475,1.26285,1.2644,135800000.0
2009-04-27 08:07:00,1.2644,1.26465,1.26385,1.2644,93800000.0
2009-04-27 08:08:00,1.2644,1.2644,1.26315,1.2634,120800000.0
2009-04-27 08:09:00,1.2635,1.26435,1.2632,1.2642,99400000.0
2009-04-27 08:10:00,1.2642,1.2645,1.26415,1.2645,79800000.0
2009-04-27 08:11:00,1.2645,1.2646,1.2636,1.26405,134400000.0
2009-04-27 08:12:00,1.26405,1.26455,1.2638,1.26415,80800000.0
2009-04-27 08:13:00,1.2641,1.2643,1.26375,1.26425,111600000.0
2009-04-27 08:14:00,1.26435,1.2644,1.2638,1.26415,83200000.0
2009-04-27 08:15:00,1.26425,1.26495,1.26395,1.26455,165000000.0
2009-04-27 08:16:00,1.26395,1.26425,1.26365,1.264,170000000.0
2009-04-27 08:17:00,1.264,1.26405,1.26375,1.26375,84200000.0
2009-04-27 08:18:00,1.2638,1.264,1.2637,1.26375,70400000.0
2009-04-27 08:19:00,1.26375,1.2642,1.2637,1.26405,67800000.0
2009-04-27 08:20:00,1.26395,1.2644,1.26335,1.2642,92600000.0
2009-04-27 08:21:00,1.26395,1.26435,1.2627,1.26295,119600000.0
2009-04-27 08:22:00,1.26305,1.2634,1.2629,1.2634,88200000.0
2009-04-27 08:23:00,1.26345,1.2637,1.2633,1.2637,57600000.0
2009-04-27 08:24:00,1.2636,1.264,1.26335,1.2637,118000000.0
2009-04-27 08:25:00,1.26375,1.2639,1.263,1.26385,147200000.0
2009-04-27 08:26:00,1.2638,1.2644,1.2637,1.26385,89000000.0
2009-04-27 08:27:00,1.26385,1.2641,1.26295,1.2636,90800000.0
2009-04-27 08:28:00,1.2635,1.2639,1.2621,1.2621,137000000.0
2009-04-27 08:29:00,1.26305,1.2636,1.263,1.2636,48000000.0
2009-04-27 08:30:00,1.2635,1.2637,1.26235,1.2631,80600000.0
2009-04-27 08:31:00,1.26305,1.2633,1.2621,1.26245,107600000.0
2009-04-27 08:32:00,1.26245,1.2628,1.26195,1.26235,102400000.0
2009-04-27 08:33:00,1.26235,1.2624,1.2618,1.2619,103200000.0
2009-04-27 08:34:00,1.26185,1.26215,1.2618,1.26215,22400000.0
2009-04-27 08:35:00,1.2622,1.263,1.26215,1.26295,44800000.0
2009-04-27 08:36:00,1.26295,1.263,1.26285,1.26295,28800000.0
2009-04-27 08:37:00,1.26295,1.26295,1.2622,1.26225,97400000.0
2009-04-27 08:38:00,1.2623,1.2632,1.26225,1.26295,75000000.0
2009-04-27 08:39:00,1.263,1.2633,1.2621,1.263,157600000.0
2009-04-27 08:40:00,1.26305,1.26415,1.26295,1.2638,157000000.0
2009-04-27 08:41:00,1.2639,1.2643,1.26345,1.26345,99200000.0
2009-04-27 08:42:00,1.2634,1.26435,1.26335,1.26435,80600000.0
2009-04-27 08:43:00,1.26445,1.26475,1.26405,1.2642,107200000.0
2009-04-27 08:44:00,1.2641,1.2645,1.26405,1.2645,108800000.0
2009-04-27 08:45:00,1.26445,1.26445,1.26405,1.26405,30400000.0
2009-04-27 08:46:00,1.2641,1.26525,1.26405,1.26475,139200000.0
2009-04-27 08:47:00,1.2646,1.2649,1.26455,1.2649,60800000.0
2009-04-27 08:48:00,1.26495,1.26495,1.26445,1.26455,41600000.0
2009-04-27 08:49:00,1.26455,1.26545,1.2642,1.26445,92800000.0
2009-04-27 08:50:00,1.26445,1.265,1.2642,1.265,30800000.0
2009-04-27 08:51:00,1.2652,1.2652,1.26425,1.2644,50000000.0
2009-04-27 08:52:00,1.2644,1.26505,1.2644,1.26485,89600000.0
2009-04-27 08:53:00,1.26475,1.26485,1.2638,1.26425,67200000.0
2009-04-27 08:54:00,1.26435,1.26505,1.26375,1.26465,79600000.0
2009-04-27 08:55:00,1.26475,1.26475,1.2638,1.2643,103800000.0
2009-04-27 08:56:00,1.2643,1.26465,1.2642,1.26435,57000000.0
2009-04-27 08:57:00,1.2644,1.2645,1.26425,1.26425,35200000.0
2009-04-27 08:58:00,1.26425,1.26495,1.26425,1.26485,75800000.0
2009-04-27 08:59:00,1.26485,1.26485,1.26275,1.2631,78200000.0
2009-04-27 09:00:00,1.2629,1.26485,1.26275,1.2645,230600000.0
2009-04-27 09:01:00,1.2646,1.265,1.2643,1.26495,129000000.0
2009-04-27 09:02:00,1.2649,1.2653,1.2647,1.26515,105000000.0
2009-04-27 09:03:00,1.26525,1.2659,1.26475,1.2657,149800000.0
2009-04-27 09:04:00,1.2656,1.2664,1.2652,1.2653,118600000.0
2009-04-27 09:05:00,1.26525,1.2658,1.26525,1.26545,76600000.0
2009-04-27 09:06:00,1.2655,1.26565,1.26525,1.26525,84200000.0
2009-04-27 09:07:00,1.26525,1.2655,1.26525,1.26525,66200000.0
2009-04-27 09:08:00,1.26525,1.26565,1.26525,1.26565,63000000.0
2009-04-27 09:09:00,1.2657,1.26625,1.2652,1.26525,142800000.0
2009-04-27 09:10:00,1.26525,1.26535,1.26525,1.26525,48600000.0
2009-04-27 09:11:00,1.2654,1.26545,1.2652,1.26525,30000000.0
2009-04-27 09:12:00,1.26535,1.26595,1.26535,1.26575,82200000.0
2009-04-27 09:13:00,1.26585,1.2659,1.2652,1.26545,75800000.0
2009-04-27 09:14:00,1.26545,1.2656,1.26525,1.26545,97600000.0
2009-04-27 09:15:00,1.26545,1.26555,1.26525,1.26525,72400000.0
2009-04-27 09:16:00,1.26535,1.26535,1.2632,1.26325,82400000.0
2009-04-27 09:17:00,1.2635,1.264,1.26305,1.26325,128400000.0
2009-04-27 09:18:00,1.2633,1.26405,1.2628,1.264,163000000.0
2009-04-27 09:19:00,1.2641,1.2644,1.2637,1.26435,80000000.0
2009-04-27 09:20:00,1.26435,1.26465,1.26425,1.26435,44800000.0
2009-04-27 09:21:00,1.26435,1.26435,1.26435,1.26435,27200000.0
2009-04-27 09:22:00,1.26435,1.26435,1.26435,1.26435,57600000.0
2009-04-27 09:23:00,1.2633,1.2633,1.26327,1.2633,28800000.0
2009-04-27 09:24:00,1.26435,1.26435,1.26435,1.26435,28800000.0
2009-04-27 09:25:00,1.26435,1.26435,1.26435,1.26435,16000000.0
2009-04-27 09:26:00,1.26435,1.26435,1.26435,1.26435,56000000.0
2009-04-27 09:27:00,1.26435,1.26435,1.26435,1.26435,19200000.0
2009-04-27 09:28:00,1.26435,1.2654,1.26435,1.26535,80400000.0
2009-04-27 09:29:00,1.26515,1.2652,1.2631,1.2631,60200000.0
2009-04-27 09:30:00,1.26335,1.2637,1.2631,1.2633,31600000.0
2009-04-27 09:31:00,1.26325,1.26375,1.2627,1.2632,92200000.0
2009-04-27 09:32:00,1.2632,1.2645,1.26315,1.26325,145400000.0
2009-04-27 09:33:00,1.26335,1.26395,1.2633,1.2638,110200000.0
2009-04-27 09:34:00,1.26375,1.26405,1.26345,1.26345,98600000.0
2009-04-27 09:35:00,1.26345,1.26375,1.2629,1.26335,152400000.0
2009-04-27 09:36:00,1.2635,1.26375,1.2629,1.2632,150800000.0
2009-04-27 09:37:00,1.26315,1.2634,1.2628,1.26295,112000000.0
2009-04-27 09:38:00,1.2628,1.2641,1.2626,1.26405,102000000.0
2009-04-27 09:39:00,1.26405,1.2641,1.2638,1.2638,27200000.0
2009-04-27 09:40:00,1.26395,1.26445,1.2634,1.26445,59400000.0
2009-04-27 09:41:00,1.2645,1.2646,1.2644,1.2644,32000000.0
2009-04-27 09:42:00,1.2645,1.26485,1.26395,1.26395,80600000.0
2009-04-27 09:43:00,1.26405,1.26445,1.2638,1.2638,84400000.0
2009-04-27 09:44:00,1.2637,1.2646,1.26365,1.26435,105000000.0
2009-04-27 09:45:00,1.2643,1.26435,1.2638,1.2638,139200000.0
2009-04-27 09:46:00,1.2639,1.2641,1.26325,1.2633,125600000.0
2009-04-27 09:47:00,1.2634,1.26405,1.26285,1.2632,107200000.0
2009-04-27 09:48:00,1.26335,1.2639,1.26295,1.26295,44800000.0
2009-04-27 09:49:00,1.26325,1.26325,1.2625,1.26275,91200000.0
2009-04-27 09:50:00,1.26295,1.26305,1.26265,1.26285,72000000.0
2009-04-27 09:51:00,1.26295,1.26295,1.2627,1.2627,35200000.0
2009-04-27 09:52:00,1.26275,1.26295,1.26265,1.26295,52800000.0
2009-04-27 09:53:00,1.26295,1.26335,1.2628,1.2633,98600000.0
2009-04-27 09:54:00,1.2634,1.2634,1.26315,1.2632,27200000.0
2009-04-27 09:55:00,1.2632,1.26395,1.2632,1.2635,68800000.0
2009-04-27 09:56:00,1.2635,1.2635,1.2633,1.2634,29800000.0
2009-04-27 09:57:00,1.2633,1.26365,1.26295,1.2632,99200000.0
2009-04-27 09:58:00,1.2633,1.2635,1.26295,1.2632,81600000.0
2009-04-27 09:59:00,1.26295,1.2637,1.2627,1.263,136200000.0
2009-04-27 10:00:00,1.2631,1.26365,1.26275,1.2634,152600000.0
2009-04-27 10:01:00,1.26355,1.26355,1.2629,1.2633,88000000.0
2009-04-27 10:02:00,1.2633,1.26365,1.26295,1.26335,156800000.0
2009-04-27 10:03:00,1.26325,1.2638,1.2628,1.26345,181800000.0
2009-04-27 10:04:00,1.26355,1.2637,1.26305,1.26345,105200000.0
2009-04-27 10:05:00,1.26345,1.26345,1.2628,1.263,143000000.0
2009-04-27 10:06:00,1.26295,1.2638,1.26265,1.26305,116200000.0
2009-04-27 10:07:00,1.26305,1.2637,1.26305,1.2635,48000000.0
2009-04-27 10:08:00,1.26345,1.26365,1.26295,1.2631,125200000.0
2009-04-27 10:09:00,1.2631,1.2633,1.26265,1.26295,82600000.0
2009-04-27 10:10:00,1.26295,1.2637,1.26235,1.26315,152600000.0
2009-04-27 10:11:00,1.2633,1.26335,1.26245,1.26305,116200000.0
2009-04-27 10:12:00,1.263,1.263,1.2623,1.2625,73400000.0
2009-04-27 10:13:00,1.2625,1.26285,1.26205,1.2627,114800000.0
2009-04-27 10:14:00,1.26275,1.26295,1.2616,1.2622,133800000.0
2009-04-27 10:15:00,1.26215,1.2631,1.2615,1.263,171200000.0
2009-04-27 10:16:00,1.2631,1.2631,1.26255,1.263,69800000.0
2009-04-27 10:17:00,1.26295,1.26295,1.2626,1.2629,59200000.0
2009-04-27 10:18:00,1.26295,1.26345,1.26245,1.26255,120000000.0
2009-04-27 10:19:00,1.2625,1.26275,1.2623,1.2626,57600000.0
2009-04-27 10:20:00,1.2626,1.2628,1.2624,1.2625,58000000.0
2009-04-27 10:21:00,1.26225,1.2631,1.26225,1.26275,85800000.0
2009-04-27 10:22:00,1.26285,1.26305,1.26245,1.2625,77200000.0
2009-04-27 10:23:00,1.2626,1.26285,1.2621,1.26285,45800000.0
2009-04-27 10:24:00,1.26285,1.26325,1.2626,1.2627,81600000.0
2009-04-27 10:25:00,1.2628,1.26285,1.2626,1.2626,56000000.0
2009-04-27 10:26:00,1.26255,1.26285,1.26225,1.26265,88000000.0
2009-04-27 10:27:00,1.26245,1.2627,1.26225,1.2625,73000000.0
2009-04-27 10:28:00,1.2625,1.26285,1.26225,1.26285,138000000.0
2009-04-27 10:29:00,1.26285,1.2635,1.26265,1.26285,115200000.0
2009-04-27 10:30:00,1.2629,1.2637,1.26265,1.2632,76800000.0
2009-04-27 10:31:00,1.2633,1.2638,1.26305,1.2633,100800000.0
2009-04-27 10:32:00,1.2631,1.2637,1.26275,1.26275,84800000.0
2009-04-27 10:33:00,1.26285,1.2631,1.2624,1.2624,74800000.0
2009-04-27 10:34:00,1.2626,1.26295,1.2623,1.26285,77800000.0
2009-04-27 10:35:00,1.2628,1.26305,1.26235,1.2627,149200000.0
2009-04-27 10:36:00,1.263,1.2632,1.26255,1.26275,59200000.0
2009-04-27 10:37:00,1.2627,1.2632,1.2623,1.2624,40000000.0
2009-04-27 10:38:00,1.2625,1.26295,1.26245,1.2626,81600000.0
2009-04-27 10:39:00,1.2626,1.2632,1.2625,1.26265,33600000.0
2009-04-27 10:40:00,1.26265,1.26275,1.262,1.2623,30400000.0
2009-04-27 10:41:00,1.2624,1.26265,1.2622,1.2625,49600000.0
2009-04-27 10:42:00,1.26245,1.26265,1.26235,1.26265,33600000.0
2009-04-27 10:43:00,1.2627,1.2632,1.2624,1.2626,82400000.0
2009-04-27 10:44:00,1.2625,1.2628,1.26245,1.2628,46400000.0
2009-04-27 10:45:00,1.26285,1.2629,1.26225,1.26265,90000000.0
2009-04-27 10:46:00,1.26255,1.26285,1.2625,1.2628,56000000.0
2009-04-27 10:47:00,1.26265,1.26315,1.26245,1.2629,97000000.0
2009-04-27 10:48:00,1.263,1.2631,1.26235,1.26305,137600000.0
2009-04-27 10:49:00,1.26315,1.2632,1.2625,1.2625,32000000.0
2009-04-27 10:50:00,1.2625,1.26285,1.26245,1.2626,40000000.0
2009-04-27 10:51:00,1.2626,1.2626,1.2621,1.2624,35200000.0
2009-04-27 10:52:00,1.2624,1.2627,1.2624,1.2624,24000000.0
2009-04-27 10:53:00,1.2626,1.2634,1.2626,1.2634,59200000.0
2009-04-27 10:54:00,1.2634,1.2634,1.2634,1.2634,1600000.0
2009-04-27 10:55:00,1.2633,1.2633,1.26275,1.26305,33600000.0
2009-04-27 10:56:00,1.26325,1.2636,1.2631,1.2632,62400000.0
2009-04-27 10:57:00,1.2634,1.26365,1.2633,1.26355,40000000.0
2009-04-27 10:58:00,1.26335,1.26375,1.26275,1.2631,67200000.0
2009-04-27 10:59:00,1.2631,1.2633,1.2628,1.263,84800000.0
2009-04-27 11:00:00,1.263,1.26315,1.26275,1.26285,55000000.0
2009-04-27 11:01:00,1.2629,1.26315,1.26275,1.2631,31000000.0
2009-04-27 11:02:00,1.26315,1.2638,1.2631,1.2637,64000000.0
2009-04-27 11:03:00,1.2637,1.2637,1.2628,1.2628,116000000.0
2009-04-27 11:04:00,1.26295,1.2633,1.26255,1.26295,86400000.0
2009-04-27 11:05:00,1.26305,1.26305,1.26235,1.2629,76600000.0
2009-04-27 11:06:00,1.2629,1.26325,1.2623,1.26265,60800000.0
2009-04-27 11:07:00,1.26245,1.2626,1.2624,1.2625,27200000.0
2009-04-27 11:08:00,1.26255,1.2627,1.2625,1.2627,28800000.0
2009-04-27 11:09:00,1.26265,1.2627,1.2625,1.2625,36800000.0
2009-04-27 11:10:00,1.2625,1.26265,1.26235,1.2626,74200000.0
2009-04-27 11:11:00,1.2626,1.2627,1.2623,1.26245,56000000.0
2009-04-27 11:12:00,1.2625,1.26275,1.26195,1.2626,111800000.0
2009-04-27 11:13:00,1.2627,1.26305,1.2627,1.263,22400000.0
2009-04-27 11:14:00,1.2627,1.2629,1.2627,1.26285,19200000.0
2009-04-27 11:15:00,1.26275,1.2629,1.26275,1.26285,17600000.0
2009-04-27 11:16:00,1.26285,1.26285,1.2619,1.2623,79600000.0
2009-04-27 11:17:00,1.26235,1.26325,1.26225,1.26325,57600000.0
2009-04-27 11:18:00,1.26335,1.26335,1.26235,1.2629,114200000.0
2009-04-27 11:19:00,1.26295,1.26295,1.26235,1.26255,26600000.0
2009-04-27 11:20:00,1.26255,1.2626,1.2623,1.2623,91800000.0
2009-04-27 11:21:00,1.2622,1.2626,1.2621,1.26255,57000000.0
2009-04-27 11:22:00,1.26255,1.26295,1.26245,1.2627,32000000.0
2009-04-27 11:23:00,1.2627,1.26345,1.26265,1.26305,120600000.0
2009-04-27 11:24:00,1.2632,1.26345,1.2631,1.26345,43200000.0
2009-04-27 11:25:00,1.26355,1.26375,1.263,1.2635,28800000.0
2009-04-27 11:26:00,1.26355,1.2638,1.2632,1.2635,60800000.0
2009-04-27 11:27:00,1.26325,1.26355,1.26305,1.2631,108800000.0
2009-04-27 11:28:00,1.26315,1.2636,1.26305,1.2635,93800000.0
2009-04-27 11:29:00,1.26355,1.2636,1.26295,1.26295,144000000.0
2009-04-27 11:30:00,1.263,1.2632,1.263,1.263,22400000.0
2009-04-27 11:31:00,1.2629,1.2633,1.26255,1.26295,35200000.0
2009-04-27 11:32:00,1.2629,1.26335,1.2624,1.2633,73000000.0
2009-04-27 11:33:00,1.26335,1.26355,1.2633,1.26335,22400000.0
2009-04-27 11:34:00,1.26295,1.263,1.26295,1.263,6400000.0
2009-04-27 11:35:00,1.263,1.2634,1.26295,1.2631,72000000.0
2009-04-27 11:36:00,1.2632,1.2634,1.2631,1.2631,8000000.0
2009-04-27 11:37:00,1.26315,1.2632,1.26315,1.2632,16000000.0
2009-04-27 11:38:00,1.2631,1.26345,1.2629,1.26345,27200000.0
2009-04-27 11:39:00,1.26355,1.26355,1.2627,1.2628,64000000.0
2009-04-27 11:40:00,1.26285,1.2629,1.26215,1.2626,40000000.0
2009-04-27 11:41:00,1.26265,1.26265,1.2624,1.26245,26600000.0
2009-04-27 11:42:00,1.26245,1.26255,1.2624,1.26255,17600000.0
2009-04-27 11:43:00,1.2626,1.2626,1.262,1.26215,67200000.0
2009-04-27 11:44:00,1.2622,1.26255,1.26215,1.26235,35200000.0
2009-04-27 11:45:00,1.2624,1.2627,1.2623,1.2624,54400000.0
2009-04-27 11:46:00,1.2624,1.2625,1.2624,1.2625,19200000.0
2009-04-27 11:47:00,1.2626,1.26315,1.2624,1.2629,62400000.0
2009-04-27 11:48:00,1.26295,1.26305,1.2626,1.26295,75200000.0
2009-04-27 11:49:00,1.2627,1.2629,1.2624,1.2624,116800000.0
2009-04-27 11:50:00,1.26245,1.26295,1.26245,1.26265,25600000.0
2009-04-27 11:51:00,1.26275,1.2631,1.26275,1.2629,33600000.0
2009-04-27 11:52:00,1.26285,1.2631,1.26265,1.2628,36800000.0
2009-04-27 11:53:00,1.2627,1.263,1.26265,1.263,30400000.0
2009-04-27 11:54:00,1.263,1.263,1.2629,1.2629,12800000.0
2009-04-27 11:55:00,1.26305,1.2631,1.2628,1.2631,25600000.0
2009-04-27 11:56:00,1.26305,1.26315,1.2627,1.26285,33600000.0
2009-04-27 11:57:00,1.2627,1.2631,1.2627,1.2631,51200000.0
2009-04-27 11:58:00,1.2632,1.26385,1.263,1.2635,155200000.0
2009-04-27 11:59:00,1.2636,1.26375,1.263,1.26315,148000000.0
2009-04-27 12:00:00,1.26315,1.2637,1.2627,1.2635,128000000.0
2009-04-27 12:01:00,1.2635,1.2641,1.2634,1.26385,91200000.0
2009-04-27 12:02:00,1.264,1.264,1.2628,1.2634,129600000.0
2009-04-27 12:03:00,1.2633,1.2634,1.2631,1.26325,83200000.0
2009-04-27 12:04:00,1.2632,1.26345,1.2631,1.2632,48000000.0
2009-04-27 12:05:00,1.2633,1.2633,1.2632,1.2632,3200000.0
2009-04-27 12:06:00,1.263,1.26355,1.26275,1.2631,90600000.0
2009-04-27 12:07:00,1.26305,1.2637,1.2627,1.2627,80000000.0
2009-04-27 12:08:00,1.26295,1.26355,1.2627,1.26355,51800000.0
2009-04-27 12:09:00,1.2636,1.2636,1.26305,1.2635,53200000.0
2009-04-27 12:10:00,1.2636,1.2638,1.2628,1.2629,75200000.0
2009-04-27 12:11:00,1.2627,1.2634,1.2626,1.2632,97600000.0
2009-04-27 12:12:00,1.26325,1.26335,1.263,1.26315,57600000.0
2009-04-27 12:13:00,1.26325,1.26325,1.26315,1.2632,16000000.0
2009-04-27 12:14:00,1.26315,1.26315,1.263,1.26305,20800000.0
2009-04-27 12:15:00,1.2631,1.2632,1.26275,1.263,66000000.0
2009-04-27 12:16:00,1.2631,1.2632,1.26305,1.26305,14400000.0
2009-04-27 12:17:00,1.26295,1.2631,1.2627,1.2627,65600000.0
2009-04-27 12:18:00,1.26285,1.2632,1.2627,1.2627,44800000.0
2009-04-27 12:19:00,1.26275,1.263,1.26225,1.26295,79400000.0
2009-04-27 12:20:00,1.263,1.26305,1.2622,1.2626,108000000.0
2009-04-27 12:21:00,1.26275,1.263,1.2622,1.2629,106200000.0
2009-04-27 12:22:00,1.2629,1.2631,1.26255,1.2628,78200000.0
2009-04-27 12:23:00,1.26265,1.26275,1.2625,1.26275,11200000.0
2009-04-27 12:24:00,1.2625,1.26295,1.26205,1.2624,92600000.0
2009-04-27 12:25:00,1.2623,1.2628,1.26195,1.26215,130200000.0
2009-04-27 12:26:00,1.26215,1.26235,1.2618,1.2623,43200000.0
2009-04-27 12:27:00,1.26215,1.26275,1.262,1.26255,93400000.0
2009-04-27 12:28:00,1.26265,1.2631,1.26255,1.2628,81600000.0
2009-04-27 12:29:00,1.2628,1.26295,1.26215,1.2624,114400000.0
2009-04-27 12:30:00,1.26245,1.2628,1.26235,1.2627,43200000.0
2009-04-27 12:31:00,1.26265,1.26275,1.2625,1.2627,48000000.0
2009-04-27 12:32:00,1.2627,1.26275,1.26235,1.2626,41600000.0
2009-04-27 12:33:00,1.26265,1.2631,1.2622,1.2623,62400000.0
2009-04-27 12:34:00,1.26205,1.26295,1.262,1.26265,57600000.0
2009-04-27 12:35:00,1.2627,1.2628,1.2622,1.2625,78400000.0
2009-04-27 12:36:00,1.2625,1.26315,1.26235,1.26295,68200000.0
2009-04-27 12:37:00,1.26305,1.26305,1.2627,1.2629,28800000.0
2009-04-27 12:38:00,1.2629,1.26295,1.26255,1.2629,32000000.0
2009-04-27 12:39:00,1.26285,1.26295,1.26225,1.26295,62400000.0
2009-04-27 12:40:00,1.26295,1.26305,1.2621,1.2627,82800000.0
2009-04-27 12:41:00,1.26265,1.2631,1.26245,1.26275,56000000.0
2009-04-27 12:42:00,1.2628,1.26295,1.2627,1.26275,25200000.0
2009-04-27 12:43:00,1.26275,1.2629,1.26245,1.2627,36200000.0
2009-04-27 12:44:00,1.26275,1.2628,1.26255,1.26275,10400000.0
2009-04-27 12:45:00,1.2627,1.2631,1.2626,1.26305,40800000.0
2009-04-27 12:46:00,1.26305,1.26305,1.26245,1.26265,113400000.0
2009-04-27 12:47:00,1.2627,1.2629,1.26215,1.2624,60200000.0
2009-04-27 12:48:00,1.2624,1.26315,1.2624,1.26315,80000000.0
2009-04-27 12:49:00,1.26335,1.2634,1.2627,1.26275,100800000.0
2009-04-27 12:50:00,1.26275,1.26305,1.26255,1.2627,147600000.0
2009-04-27 12:51:00,1.26265,1.2627,1.26215,1.2624,113800000.0
2009-04-27 12:52:00,1.26245,1.26265,1.2622,1.2624,84600000.0
2009-04-27 12:53:00,1.26235,1.26255,1.26225,1.2623,70400000.0
2009-04-27 12:54:00,1.2623,1.2625,1.2622,1.26245,72400000.0
2009-04-27 12:55:00,1.26245,1.26245,1.2623,1.2624,51000000.0
2009-04-27 12:56:00,1.2623,1.26275,1.26225,1.26245,79200000.0
2009-04-27 12:57:00,1.2625,1.2628,1.2623,1.2628,117800000.0
2009-04-27 12:58:00,1.2628,1.2632,1.2621,1.26235,161400000.0
2009-04-27 12:59:00,1.26245,1.2629,1.26215,1.2623,76400000.0
2009-04-27 13:00:00,1.2623,1.26295,1.2622,1.2628,63000000.0
2009-04-27 13:01:00,1.2629,1.26295,1.26275,1.26295,49600000.0
2009-04-27 13:02:00,1.2629,1.2631,1.2627,1.263,92800000.0
2009-04-27 13:03:00,1.26295,1.2631,1.2627,1.2629,57600000.0
2009-04-27 13:04:00,1.2629,1.26305,1.2628,1.26285,44800000.0
2009-04-27 13:05:00,1.26275,1.26295,1.26275,1.26285,86400000.0
2009-04-27 13:06:00,1.26295,1.263,1.2627,1.2629,35200000.0
2009-04-27 13:07:00,1.2629,1.26335,1.26255,1.2626,60800000.0
2009-04-27 13:08:00,1.2627,1.2632,1.26225,1.26305,115000000.0
2009-04-27 13:09:00,1.263,1.26305,1.26275,1.2629,44800000.0
2009-04-27 13:10:00,1.2629,1.26295,1.2627,1.2628,12800000.0
2009-04-27 13:11:00,1.2627,1.2629,1.26265,1.2628,46400000.0
2009-04-27 13:12:00,1.2628,1.26285,1.2623,1.2625,36200000.0
2009-04-27 13:13:00,1.26265,1.2631,1.26235,1.26275,148800000.0
2009-04-27 13:14:00,1.26255,1.26285,1.26225,1.26255,66600000.0
2009-04-27 13:15:00,1.2627,1.26285,1.26225,1.26285,41000000.0
2009-04-27 13:16:00,1.2627,1.2631,1.26255,1.2631,35200000.0
2009-04-27 13:17:00,1.2629,1.2629,1.26265,1.2629,23400000.0
2009-04-27 13:18:00,1.26295,1.26295,1.26245,1.2626,51000000.0
2009-04-27 13:19:00,1.26265,1.26265,1.2626,1.2626,4800000.0
2009-04-27 13:20:00,1.2626,1.2634,1.2626,1.2628,40800000.0
2009-04-27 13:21:00,1.2628,1.2632,1.2626,1.2626,39200000.0
2009-04-27 13:22:00,1.26255,1.2626,1.26205,1.26245,87400000.0
2009-04-27 13:23:00,1.26245,1.26285,1.26205,1.26285,58800000.0
2009-04-27 13:24:00,1.26285,1.26305,1.2628,1.26285,30400000.0
2009-04-27 13:25:00,1.26285,1.26285,1.26275,1.26285,30600000.0
2009-04-27 13:26:00,1.26285,1.26285,1.2624,1.2624,25600000.0
2009-04-27 13:27:00,1.2621,1.2624,1.26195,1.2622,96200000.0
2009-04-27 13:28:00,1.26215,1.26235,1.2618,1.2623,84000000.0
2009-04-27 13:29:00,1.2623,1.2623,1.26225,1.26225,32800000.0
2009-04-27 13:30:00,1.26225,1.2623,1.26185,1.26185,65600000.0
2009-04-27 13:31:00,1.26195,1.26275,1.2618,1.2621,117600000.0
2009-04-27 13:32:00,1.2623,1.2626,1.2622,1.2626,89600000.0
2009-04-27 13:33:00,1.2628,1.26295,1.2626,1.26295,15200000.0
2009-04-27 13:34:00,1.26295,1.26295,1.26295,1.26295,2400000.0
2009-04-27 13:35:00,1.26295,1.26295,1.2621,1.26225,46800000.0
2009-04-27 13:36:00,1.2623,1.26245,1.26225,1.26225,19200000.0
2009-04-27 13:37:00,1.2623,1.26285,1.26225,1.2624,121800000.0
2009-04-27 13:38:00,1.2624,1.26295,1.26235,1.26295,39200000.0
2009-04-27 13:39:00,1.26295,1.26295,1.26165,1.2619,31400000.0
2009-04-27 13:40:00,1.26185,1.262,1.26145,1.262,57000000.0
2009-04-27 13:41:00,1.2621,1.2624,1.262,1.2622,54400000.0
2009-04-27 13:42:00,1.26225,1.26245,1.2619,1.262,60800000.0
2009-04-27 13:43:00,1.262,1.2625,1.262,1.26215,81600000.0
2009-04-27 13:44:00,1.2622,1.2624,1.2621,1.2624,36800000.0
2009-04-27 13:45:00,1.2624,1.2624,1.2624,1.2624,3200000.0
2009-04-27 13:46:00,1.2625,1.2625,1.2624,1.2625,12800000.0
2009-04-27 13:47:00,1.2625,1.26315,1.2619,1.26195,52000000.0
2009-04-27 13:48:00,1.2619,1.26235,1.26185,1.262,75600000.0
2009-04-27 13:49:00,1.26215,1.26215,1.26175,1.26175,50800000.0
2009-04-27 13:50:00,1.26185,1.2622,1.26175,1.2621,44200000.0
2009-04-27 13:51:00,1.26205,1.26275,1.26185,1.26275,65800000.0
2009-04-27 13:52:00,1.26275,1.26305,1.26255,1.26275,83200000.0
2009-04-27 13:53:00,1.26275,1.26275,1.26185,1.26255,100800000.0
2009-04-27 13:54:00,1.26285,1.26285,1.2623,1.2623,19200000.0
2009-04-27 13:55:00,1.2624,1.2628,1.26205,1.26265,66600000.0
2009-04-27 13:56:00,1.26245,1.26285,1.26185,1.26255,76400000.0
2009-04-27 13:57:00,1.2625,1.26255,1.26215,1.26235,30400000.0
2009-04-27 13:58:00,1.26225,1.26295,1.26185,1.26275,85200000.0
2009-04-27 13:59:00,1.26275,1.26345,1.262,1.26235,162000000.0
2009-04-27 14:00:00,1.26245,1.26255,1.26165,1.2619,124000000.0
2009-04-27 14:01:00,1.262,1.26295,1.26175,1.26215,138800000.0
2009-04-27 14:02:00,1.2622,1.26335,1.26205,1.2624,92400000.0
2009-04-27 14:03:00,1.2625,1.26325,1.26205,1.2624,38400000.0
2009-04-27 14:04:00,1.2625,1.26315,1.26215,1.2626,43200000.0
2009-04-27 14:05:00,1.26255,1.2632,1.2617,1.263,89000000.0
2009-04-27 14:06:00,1.26305,1.2636,1.26305,1.26345,80000000.0
2009-04-27 14:07:00,1.26325,1.26355,1.26275,1.2631,102400000.0
2009-04-27 14:08:00,1.263,1.26385,1.26255,1.2636,124200000.0
2009-04-27 14:09:00,1.26385,1.26385,1.2628,1.26295,48000000.0
2009-04-27 14:10:00,1.26295,1.2636,1.2623,1.2633,105400000.0
2009-04-27 14:11:00,1.26325,1.2634,1.26265,1.2633,59600000.0
2009-04-27 14:12:00,1.2633,1.2637,1.2624,1.26265,84400000.0
2009-04-27 14:13:00,1.26255,1.2626,1.2619,1.26235,82600000.0
2009-04-27 14:14:00,1.26245,1.26295,1.2624,1.2628,168800000.0
2009-04-27 14:15:00,1.26275,1.263,1.26245,1.26255,104000000.0
2009-04-27 14:16:00,1.26255,1.2627,1.262,1.2627,110400000.0
2009-04-27 14:17:00,1.2628,1.26315,1.26265,1.26315,174400000.0
2009-04-27 14:18:00,1.26305,1.2635,1.26275,1.2633,145000000.0
2009-04-27 14:19:00,1.2634,1.2637,1.2628,1.26325,225200000.0
2009-04-27 14:20:00,1.26325,1.2636,1.26265,1.26265,100000000.0
2009-04-27 14:21:00,1.2628,1.26345,1.2626,1.2629,83200000.0
2009-04-27 14:22:00,1.263,1.2639,1.263,1.26335,80000000.0
2009-04-27 14:23:00,1.26345,1.26375,1.2632,1.2633,101400000.0
2009-04-27 14:24:00,1.2631,1.26385,1.26275,1.2633,197600000.0
2009-04-27 14:25:00,1.2633,1.2635,1.26305,1.2632,108800000.0
2009-04-27 14:26:00,1.26325,1.2635,1.26295,1.2633,62400000.0
2009-04-27 14:27:00,1.2635,1.2635,1.26315,1.26335,70400000.0
2009-04-27 14:28:00,1.2634,1.2637,1.2634,1.2636,22400000.0
2009-04-27 14:29:00,1.2635,1.26385,1.26325,1.26325,48000000.0
2009-04-27 14:30:00,1.2636,1.2636,1.2629,1.26325,89600000.0
2009-04-27 14:31:00,1.2632,1.26325,1.26305,1.26315,38400000.0
2009-04-27 14:32:00,1.2632,1.26355,1.26305,1.26305,119400000.0
2009-04-27 14:33:00,1.2631,1.2635,1.26305,1.26305,123200000.0
2009-04-27 14:34:00,1.26305,1.26315,1.2625,1.2627,112000000.0
2009-04-27 14:35:00,1.26265,1.26315,1.2626,1.26315,108800000.0
2009-04-27 14:36:00,1.26315,1.2636,1.26315,1.26355,56000000.0
2009-04-27 14:37:00,1.26355,1.26375,1.26305,1.2633,94000000.0
2009-04-27 14:38:00,1.26345,1.26345,1.2627,1.2628,48000000.0
2009-04-27 14:39:00,1.26285,1.26345,1.26285,1.2633,102400000.0
2009-04-27 14:40:00,1.26325,1.26335,1.26305,1.26315,80000000.0
2009-04-27 14:41:00,1.26305,1.2632,1.263,1.263,54400000.0
2009-04-27 14:42:00,1.263,1.26315,1.26265,1.26315,37800000.0
2009-04-27 14:43:00,1.2632,1.26325,1.26295,1.26325,136000000.0
2009-04-27 14:44:00,1.26325,1.26425,1.2632,1.2632,43200000.0
2009-04-27 14:45:00,1.2633,1.26335,1.26205,1.2627,84200000.0
2009-04-27 14:46:00,1.26275,1.2629,1.2624,1.2625,62000000.0
2009-04-27 14:47:00,1.2625,1.2629,1.26215,1.26255,131600000.0
2009-04-27 14:48:00,1.2626,1.2634,1.2626,1.26325,44800000.0
2009-04-27 14:49:00,1.26325,1.26345,1.263,1.2634,68800000.0
2009-04-27 14:50:00,1.26345,1.26345,1.26275,1.2632,108800000.0
2009-04-27 14:51:00,1.2632,1.2636,1.26305,1.2635,104000000.0
2009-04-27 14:52:00,1.2636,1.2636,1.26255,1.26275,88000000.0
2009-04-27 14:53:00,1.2628,1.2634,1.26235,1.2632,160000000.0
2009-04-27 14:54:00,1.2631,1.26345,1.26275,1.26315,38400000.0
2009-04-27 14:55:00,1.26295,1.2632,1.26275,1.26315,79000000.0
2009-04-27 14:56:00,1.26325,1.26325,1.26195,1.2626,119400000.0
2009-04-27 14:57:00,1.26255,1.26255,1.2613,1.2618,62000000.0
2009-04-27 14:58:00,1.262,1.2623,1.26125,1.26165,145600000.0
2009-04-27 14:59:00,1.26175,1.26175,1.2612,1.26155,56000000.0
2009-04-27 15:00:00,1.26145,1.26155,1.261,1.2612,92800000.0
2009-04-27 15:01:00,1.26135,1.2614,1.2611,1.26135,54400000.0
2009-04-27 15:02:00,1.26115,1.2614,1.26105,1.26105,25600000.0
2009-04-27 15:03:00,1.26115,1.26135,1.2609,1.26105,107200000.0
2009-04-27 15:04:00,1.26105,1.26155,1.26105,1.2614,80000000.0
2009-04-27 15:05:00,1.26135,1.2618,1.26125,1.2615,118400000.0
2009-04-27 15:06:00,1.2613,1.26165,1.2613,1.26155,65600000.0
2009-04-27 15:07:00,1.26165,1.26215,1.2611,1.2612,172400000.0
2009-04-27 15:08:00,1.2611,1.26175,1.26105,1.26135,124800000.0
2009-04-27 15:09:00,1.26145,1.2618,1.26135,1.26165,72000000.0
2009-04-27 15:10:00,1.26165,1.2618,1.26105,1.2613,100800000.0
2009-04-27 15:11:00,1.2613,1.26135,1.2604,1.26065,74400000.0
2009-04-27 15:12:00,1.26055,1.2611,1.26055,1.2609,132800000.0
2009-04-27 15:13:00,1.26095,1.26105,1.2606,1.26075,65600000.0
2009-04-27 15:14:00,1.26075,1.26105,1.26025,1.26085,135400000.0
2009-04-27 15:15:00,1.26075,1.26125,1.26045,1.2609,109000000.0
2009-04-27 15:16:00,1.26085,1.2609,1.2598,1.2602,118200000.0
2009-04-27 15:17:00,1.26,1.26135,1.25995,1.26055,95400000.0
2009-04-27 15:18:00,1.26055,1.26055,1.25985,1.26,84800000.0
2009-04-27 15:19:00,1.26005,1.2605,1.2598,1.2603,81000000.0
2009-04-27 15:20:00,1.2602,1.2609,1.26005,1.26005,73200000.0
2009-04-27 15:21:00,1.2603,1.26065,1.25965,1.26025,77600000.0
2009-04-27 15:22:00,1.26025,1.26065,1.2595,1.2596,120000000.0
2009-04-27 15:23:00,1.25995,1.26025,1.2595,1.25995,91200000.0
2009-04-27 15:24:00,1.25985,1.26035,1.25965,1.2602,45600000.0
2009-04-27 15:25:00,1.26005,1.26035,1.25935,1.26005,122600000.0
2009-04-27 15:26:00,1.26015,1.2606,1.25935,1.2597,134000000.0
2009-04-27 15:27:00,1.2596,1.2603,1.25945,1.26015,96600000.0
2009-04-27 15:28:00,1.2598,1.2602,1.25955,1.25955,48800000.0
2009-04-27 15:29:00,1.2595,1.25975,1.25945,1.2597,60800000.0
2009-04-27 15:30:00,1.2595,1.2603,1.25915,1.2598,164200000.0
2009-04-27 15:31:00,1.2597,1.2599,1.25925,1.25965,134400000.0
2009-04-27 15:32:00,1.25965,1.2597,1.2593,1.2597,56000000.0
2009-04-27 15:33:00,1.25985,1.25985,1.2593,1.25965,94400000.0
2009-04-27 15:34:00,1.2595,1.26015,1.25915,1.25955,176200000.0
2009-04-27 15:35:00,1.25965,1.26015,1.2589,1.25955,229400000.0
2009-04-27 15:36:00,1.25965,1.26,1.25845,1.259,137600000.0
2009-04-27 15:37:00,1.25895,1.25985,1.2588,1.25955,135600000.0
2009-04-27 15:38:00,1.25955,1.26035,1.25895,1.25925,125800000.0
2009-04-27 15:39:00,1.2595,1.2605,1.2594,1.25975,117200000.0
2009-04-27 15:40:00,1.25975,1.25995,1.259,1.2593,152800000.0
2009-04-27 15:41:00,1.25945,1.2597,1.25865,1.2597,171200000.0
2009-04-27 15:42:00,1.2597,1.25995,1.2589,1.2599,182400000.0
2009-04-27 15:43:00,1.2599,1.2599,1.25875,1.25905,114600000.0
2009-04-27 15:44:00,1.25915,1.25915,1.2588,1.25905,38400000.0
2009-04-27 15:45:00,1.25915,1.2595,1.25875,1.259,144000000.0
2009-04-27 15:46:00,1.259,1.2592,1.25855,1.25875,52800000.0
2009-04-27 15:47:00,1.25875,1.25895,1.258,1.25885,145600000.0
2009-04-27 15:48:00,1.259,1.25925,1.25815,1.25835,144000000.0
2009-04-27 15:49:00,1.25835,1.2593,1.25835,1.25915,105200000.0
2009-04-27 15:50:00,1.2593,1.2595,1.2585,1.2591,112000000.0
2009-04-27 15:51:00,1.25925,1.2598,1.25905,1.25975,65600000.0
2009-04-27 15:52:00,1.2597,1.25995,1.25935,1.25955,96000000.0
2009-04-27 15:53:00,1.25945,1.25975,1.2592,1.25935,169800000.0
2009-04-27 15:54:00,1.2594,1.25995,1.25925,1.2595,85800000.0
2009-04-27 15:55:00,1.2596,1.25995,1.25895,1.25965,116200000.0
2009-04-27 15:56:00,1.25975,1.2604,1.25965,1.25965,151800000.0
2009-04-27 15:57:00,1.2595,1.2601,1.2595,1.26,128000000.0
2009-04-27 15:58:00,1.25995,1.2601,1.25925,1.25955,105600000.0
2009-04-27 15:59:00,1.25955,1.26005,1.25915,1.2592,112000000.0
2009-04-27 16:00:00,1.2593,1.2596,1.25855,1.2587,170600000.0
2009-04-27 16:01:00,1.25875,1.2591,1.2584,1.25875,100800000.0
2009-04-27 16:02:00,1.25875,1.25935,1.25845,1.2589,214400000.0
2009-04-27 16:03:00,1.25875,1.25895,1.2582,1.25845,144000000.0
2009-04-27 16:04:00,1.25855,1.25875,1.25805,1.25865,176000000.0
2009-04-27 16:05:00,1.25845,1.25875,1.258,1.25805,148800000.0
2009-04-27 16:06:00,1.2581,1.25845,1.25805,1.2583,107200000.0
2009-04-27 16:07:00,1.2581,1.2582,1.25755,1.2579,150400000.0
2009-04-27 16:08:00,1.2578,1.25825,1.2575,1.25805,96600000.0
2009-04-27 16:09:00,1.2582,1.2584,1.2574,1.2577,136600000.0
2009-04-27 16:10:00,1.25775,1.258,1.2572,1.2578,110400000.0
2009-04-27 16:11:00,1.25785,1.25795,1.257,1.2577,65600000.0
2009-04-27 16:12:00,1.25765,1.25865,1.2571,1.2584,143200000.0
2009-04-27 16:13:00,1.25825,1.2585,1.2569,1.2573,152800000.0
2009-04-27 16:14:00,1.25735,1.25765,1.25675,1.25705,136000000.0
2009-04-27 16:15:00,1.25715,1.2575,1.2566,1.2571,185200000.0
2009-04-27 16:16:00,1.25715,1.25745,1.2567,1.25705,180800000.0
2009-04-27 16:17:00,1.25705,1.25735,1.2567,1.2571,170800000.0
2009-04-27 16:18:00,1.257,1.2583,1.25685,1.25695,214400000.0
2009-04-27 16:19:00,1.25695,1.25735,1.2569,1.25725,184200000.0
2009-04-27 16:20:00,1.2574,1.2576,1.25665,1.25715,134400000.0
2009-04-27 16:21:00,1.2569,1.2573,1.25675,1.25685,130000000.0
2009-04-27 16:22:00,1.25695,1.2573,1.2556,1.25665,135400000.0
2009-04-27 16:23:00,1.25675,1.25725,1.2563,1.2566,113200000.0
2009-04-27 16:24:00,1.2564,1.257,1.25595,1.2569,99200000.0
2009-04-27 16:25:00,1.2569,1.2571,1.25635,1.2568,149800000.0
2009-04-27 16:26:00,1.25675,1.2573,1.2563,1.2566,158400000.0
2009-04-27 16:27:00,1.2566,1.2566,1.25585,1.25585,145600000.0
2009-04-27 16:28:00,1.25605,1.2562,1.2556,1.2558,62400000.0
2009-04-27 16:29:00,1.25565,1.2559,1.2546,1.2548,111600000.0
2009-04-27 16:30:00,1.2547,1.2555,1.2546,1.25485,70400000.0
2009-04-27 16:31:00,1.25475,1.2551,1.25425,1.2547,65600000.0
2009-04-27 16:32:00,1.2547,1.2553,1.2545,1.2547,118400000.0
2009-04-27 16:33:00,1.25475,1.25515,1.2542,1.2549,79400000.0
2009-04-27 16:34:00,1.2549,1.2553,1.2544,1.25525,104400000.0
2009-04-27 16:35:00,1.25535,1.2555,1.25425,1.25465,124800000.0
2009-04-27 16:36:00,1.25465,1.25525,1.25425,1.25525,215000000.0
2009-04-27 16:37:00,1.25515,1.2557,1.2544,1.25485,205400000.0
2009-04-27 16:38:00,1.25485,1.2555,1.25485,1.25535,52800000.0
2009-04-27 16:39:00,1.25525,1.2558,1.25465,1.25555,116000000.0
2009-04-27 16:40:00,1.2556,1.25595,1.25455,1.2549,66000000.0
2009-04-27 16:41:00,1.255,1.25545,1.25495,1.255,88800000.0
2009-04-27 16:42:00,1.25465,1.2554,1.25465,1.25515,180800000.0
2009-04-27 16:43:00,1.25515,1.25545,1.2543,1.2547,133600000.0
2009-04-27 16:44:00,1.25485,1.2553,1.25445,1.2549,152200000.0
2009-04-27 16:45:00,1.2551,1.2555,1.25455,1.25545,86200000.0
2009-04-27 16:46:00,1.2556,1.2558,1.25505,1.2558,38400000.0
2009-04-27 16:47:00,1.2556,1.25625,1.25545,1.2557,48000000.0
2009-04-27 16:48:00,1.2558,1.25585,1.2551,1.2553,41200000.0
2009-04-27 16:49:00,1.2553,1.25635,1.2553,1.25615,166600000.0
2009-04-27 16:50:00,1.25625,1.25835,1.25565,1.2577,189000000.0
2009-04-27 16:51:00,1.2575,1.2579,1.25665,1.25725,145400000.0
2009-04-27 16:52:00,1.2572,1.2584,1.25675,1.2581,181000000.0
2009-04-27 16:53:00,1.25775,1.2591,1.2577,1.2585,125800000.0
2009-04-27 16:54:00,1.2586,1.2589,1.25825,1.2584,132200000.0
2009-04-27 16:55:00,1.2585,1.25925,1.25825,1.259,112000000.0
2009-04-27 16:56:00,1.259,1.2592,1.2586,1.25895,85200000.0
2009-04-27 16:57:00,1.259,1.25915,1.25815,1.2587,80000000.0
2009-04-27 16:58:00,1.2587,1.25875,1.25725,1.2577,89600000.0
2009-04-27 16:59:00,1.2576,1.25795,1.2567,1.25685,147200000.0
2009-04-27 17:00:00,1.25675,1.25715,1.2561,1.25655,133600000.0
2009-04-27 17:01:00,1.2567,1.25675,1.25625,1.2564,52800000.0
2009-04-27 17:02:00,1.2565,1.25655,1.25605,1.2564,65400000.0
2009-04-27 17:03:00,1.25645,1.2572,1.25635,1.2569,140800000.0
2009-04-27 17:04:00,1.25685,1.25755,1.25655,1.25725,143400000.0
2009-04-27 17:05:00,1.25725,1.25765,1.25655,1.2571,163200000.0
2009-04-27 17:06:00,1.2571,1.25765,1.25705,1.25755,91200000.0
2009-04-27 17:07:00,1.2577,1.25775,1.2569,1.257,66600000.0
2009-04-27 17:08:00,1.25705,1.2575,1.25695,1.257,85000000.0
2009-04-27 17:09:00,1.2571,1.2575,1.25675,1.25715,86400000.0
2009-04-27 17:10:00,1.25725,1.2573,1.25635,1.25655,83600000.0
2009-04-27 17:11:00,1.25645,1.25695,1.25615,1.2565,102400000.0
2009-04-27 17:12:00,1.2564,1.2566,1.25605,1.2566,62800000.0
2009-04-27 17:13:00,1.2568,1.2574,1.25645,1.25735,35600000.0
2009-04-27 17:14:00,1.2573,1.2577,1.2563,1.2566,107200000.0
2009-04-27 17:15:00,1.25705,1.2573,1.25595,1.25655,99400000.0
2009-04-27 17:16:00,1.2568,1.258,1.256,1.25745,204800000.0
2009-04-27 17:17:00,1.2576,1.2577,1.25685,1.25765,102400000.0
2009-04-27 17:18:00,1.2577,1.25785,1.25725,1.25755,75200000.0
2009-04-27 17:19:00,1.2577,1.25785,1.25745,1.25775,46400000.0
2009-04-27 17:20:00,1.25785,1.25855,1.25755,1.25785,96000000.0
2009-04-27 17:21:00,1.258,1.2583,1.25705,1.2572,75200000.0
2009-04-27 17:22:00,1.2569,1.25745,1.25675,1.25725,150400000.0
2009-04-27 17:23:00,1.2573,1.2578,1.25675,1.2573,102400000.0
2009-04-27 17:24:00,1.25725,1.2576,1.25665,1.25745,76800000.0
2009-04-27 17:25:00,1.25705,1.25735,1.2566,1.25705,105400000.0
2009-04-27 17:26:00,1.257,1.2574,1.25645,1.2572,91200000.0
2009-04-27 17:27:00,1.2573,1.2573,1.25665,1.25715,102400000.0
2009-04-27 17:28:00,1.25725,1.25755,1.25705,1.2571,56400000.0
2009-04-27 17:29:00,1.2574,1.25785,1.2574,1.25745,46400000.0
2009-04-27 17:30:00,1.25745,1.2576,1.2574,1.2574,36600000.0
2009-04-27 17:31:00,1.25735,1.2574,1.25685,1.25705,60800000.0
2009-04-27 17:32:00,1.25695,1.2573,1.2567,1.25675,69800000.0
2009-04-27 17:33:00,1.25675,1.25755,1.2566,1.25705,84000000.0
2009-04-27 17:34:00,1.25705,1.2577,1.257,1.2573,72000000.0
2009-04-27 17:35:00,1.2574,1.2576,1.2573,1.25735,27200000.0
2009-04-27 17:36:00,1.25745,1.25775,1.25745,1.25765,9600000.0
2009-04-27 17:37:00,1.25765,1.25765,1.25705,1.25745,59200000.0
2009-04-27 17:38:00,1.2575,1.2578,1.2569,1.25705,93200000.0
2009-04-27 17:39:00,1.2572,1.2572,1.25675,1.25675,36800000.0
2009-04-27 17:40:00,1.25695,1.2573,1.2566,1.25705,92600000.0
2009-04-27 17:41:00,1.25705,1.2577,1.2564,1.25745,71400000.0
2009-04-27 17:42:00,1.25755,1.25755,1.257,1.2572,116800000.0
2009-04-27 17:43:00,1.2572,1.25725,1.2567,1.25695,58600000.0
2009-04-27 17:44:00,1.25695,1.2571,1.25675,1.2571,28800000.0
2009-04-27 17:45:00,1.2572,1.2574,1.25715,1.25715,14400000.0
2009-04-27 17:46:00,1.25725,1.25735,1.2567,1.257,41600000.0
2009-04-27 17:47:00,1.2569,1.2572,1.25675,1.2572,25600000.0
2009-04-27 17:48:00,1.2572,1.2573,1.25675,1.25725,63200000.0
2009-04-27 17:49:00,1.2572,1.2575,1.2567,1.25725,115600000.0
2009-04-27 17:50:00,1.25715,1.25755,1.25705,1.2575,30000000.0
2009-04-27 17:51:00,1.25755,1.2579,1.25685,1.2571,156200000.0
2009-04-27 17:52:00,1.25715,1.2576,1.25705,1.2576,100600000.0
2009-04-27 17:53:00,1.2576,1.2577,1.2569,1.25735,116200000.0
2009-04-27 17:54:00,1.25745,1.2576,1.2566,1.2569,65400000.0
2009-04-27 17:55:00,1.2569,1.257,1.2569,1.2569,19800000.0
2009-04-27 17:56:00,1.2569,1.25695,1.2568,1.2568,55000000.0
2009-04-27 17:57:00,1.25685,1.25715,1.25685,1.257,96200000.0
2009-04-27 17:58:00,1.25705,1.2571,1.25675,1.2568,62400000.0
2009-04-27 17:59:00,1.2568,1.25755,1.2567,1.2567,75000000.0
2009-04-27 18:00:00,1.2567,1.2571,1.2565,1.2567,56400000.0
2009-04-27 18:01:00,1.2567,1.2568,1.2561,1.2564,70600000.0
2009-04-27 18:02:00,1.2564,1.25645,1.25625,1.2564,54000000.0
2009-04-27 18:03:00,1.25645,1.25645,1.25625,1.25625,26400000.0
2009-04-27 18:04:00,1.25625,1.2569,1.25615,1.25645,103000000.0
2009-04-27 18:05:00,1.2565,1.2572,1.25645,1.2571,68200000.0
2009-04-27 18:06:00,1.2571,1.2577,1.25655,1.25705,106600000.0
2009-04-27 18:07:00,1.2571,1.2571,1.25635,1.25695,70200000.0
2009-04-27 18:08:00,1.25825,1.25825,1.25645,1.25675,35800000.0
2009-04-27 18:09:00,1.25685,1.2571,1.25635,1.257,57600000.0
2009-04-27 18:10:00,1.25665,1.2571,1.2561,1.25635,44600000.0
2009-04-27 18:11:00,1.25635,1.2569,1.256,1.25645,91400000.0
2009-04-27 18:12:00,1.25635,1.25695,1.256,1.2565,73000000.0
2009-04-27 18:13:00,1.2565,1.25675,1.25625,1.2566,62800000.0
2009-04-27 18:14:00,1.2567,1.25735,1.25665,1.2567,48600000.0
2009-04-27 18:15:00,1.2567,1.2567,1.25625,1.25645,28800000.0
2009-04-27 18:16:00,1.2565,1.25665,1.25605,1.25635,52800000.0
2009-04-27 18:17:00,1.25595,1.25625,1.2556,1.2561,54400000.0
2009-04-27 18:18:00,1.2564,1.2564,1.25575,1.25625,35600000.0
2009-04-27 18:19:00,1.25615,1.2568,1.2557,1.2568,19200000.0
2009-04-27 18:20:00,1.2562,1.25655,1.2562,1.25655,12800000.0
2009-04-27 18:21:00,1.25655,1.25665,1.25555,1.25645,47600000.0
2009-04-27 18:22:00,1.2563,1.25645,1.25615,1.25645,43200000.0
2009-04-27 18:23:00,1.25555,1.2557,1.25545,1.25565,29400000.0
2009-04-27 18:24:00,1.25575,1.2572,1.25545,1.2572,84800000.0
2009-04-27 18:25:00,1.2568,1.2568,1.25615,1.2562,38800000.0
2009-04-27 18:26:00,1.2562,1.25625,1.2559,1.25595,48000000.0
2009-04-27 18:27:00,1.2559,1.25645,1.2554,1.25645,72600000.0
2009-04-27 18:28:00,1.2565,1.25665,1.2561,1.2563,24000000.0
2009-04-27 18:29:00,1.2563,1.2572,1.2563,1.2568,38400000.0
2009-04-27 18:30:00,1.2569,1.257,1.2557,1.2558,83000000.0
2009-04-27 18:31:00,1.2558,1.25625,1.25545,1.256,127600000.0
2009-04-27 18:32:00,1.2561,1.2564,1.25595,1.25635,57600000.0
2009-04-27 18:33:00,1.2564,1.2564,1.2558,1.256,32000000.0
2009-04-27 18:34:00,1.25605,1.25635,1.25555,1.25585,86400000.0
2009-04-27 18:35:00,1.25585,1.25625,1.2553,1.25585,68800000.0
2009-04-27 18:36:00,1.25595,1.2563,1.2554,1.2556,54200000.0
2009-04-27 18:37:00,1.2556,1.25595,1.2556,1.25595,36200000.0
2009-04-27 18:38:00,1.256,1.2563,1.256,1.2561,12800000.0
2009-04-27 18:39:00,1.25615,1.2563,1.2561,1.2563,14400000.0
2009-04-27 18:40:00,1.25575,1.2558,1.2556,1.25565,18600000.0
2009-04-27 18:41:00,1.25565,1.25575,1.2555,1.2556,40600000.0
2009-04-27 18:42:00,1.2556,1.2556,1.25482,1.2556,40200000.0
2009-04-27 18:43:00,1.2556,1.2557,1.25435,1.25435,62800000.0
2009-04-27 18:44:00,1.2547,1.256,1.2545,1.2559,59200000.0
2009-04-27 18:45:00,1.2558,1.2558,1.25545,1.2556,30400000.0
2009-04-27 18:46:00,1.2554,1.2558,1.2554,1.25555,8000000.0
2009-04-27 18:47:00,1.25575,1.2558,1.25545,1.25575,12800000.0
2009-04-27 18:48:00,1.2552,1.25527,1.25516,1.2552,64000000.0
2009-04-27 18:49:00,1.25517,1.25568,1.2551,1.25535,64000000.0
2009-04-27 18:50:00,1.2557,1.2557,1.2551,1.25525,27200000.0
2009-04-27 18:51:00,1.25545,1.2561,1.25515,1.25565,57600000.0
2009-04-27 18:52:00,1.25575,1.2559,1.25515,1.2552,65600000.0
2009-04-27 18:53:00,1.2552,1.25555,1.2546,1.2548,99200000.0
2009-04-27 18:54:00,1.2548,1.2563,1.2548,1.2559,147200000.0
2009-04-27 18:55:00,1.2563,1.25665,1.25565,1.2563,83200000.0
2009-04-27 18:56:00,1.2564,1.2566,1.25605,1.2561,27200000.0
2009-04-27 18:57:00,1.2563,1.2563,1.2549,1.2551,67200000.0
2009-04-27 18:58:00,1.25525,1.2555,1.25525,1.25535,25600000.0
2009-04-27 18:59:00,1.2555,1.2556,1.25475,1.25485,50200000.0
2009-04-27 19:00:00,1.25495,1.2559,1.25395,1.2554,164800000.0
2009-04-27 19:01:00,1.2553,1.2562,1.25375,1.25385,147600000.0
2009-04-27 19:02:00,1.254,1.2554,1.254,1.2553,118400000.0
2009-04-27 19:03:00,1.25495,1.2551,1.2543,1.25465,59200000.0
2009-04-27 19:04:00,1.2549,1.2556,1.25455,1.2551,61800000.0
2009-04-27 19:05:00,1.2551,1.2552,1.25395,1.2544,89600000.0
2009-04-27 19:06:00,1.2544,1.2546,1.25365,1.25435,116800000.0
2009-04-27 19:07:00,1.25425,1.2562,1.2541,1.2543,112600000.0
2009-04-27 19:08:00,1.2545,1.25635,1.2545,1.256,114400000.0
2009-04-27 19:09:00,1.2561,1.2563,1.2552,1.2557,75000000.0
2009-04-27 19:10:00,1.2557,1.2559,1.2544,1.2551,132200000.0
2009-04-27 19:11:00,1.2551,1.256,1.2541,1.25575,113600000.0
2009-04-27 19:12:00,1.2559,1.2565,1.2553,1.2561,68800000.0
2009-04-27 19:13:00,1.2561,1.2564,1.25515,1.25575,92000000.0
2009-04-27 19:14:00,1.2559,1.25675,1.25555,1.2561,89600000.0
2009-04-27 19:15:00,1.25595,1.25635,1.25545,1.2556,104000000.0
2009-04-27 19:16:00,1.2556,1.25615,1.2556,1.2561,41600000.0
2009-04-27 19:17:00,1.256,1.25675,1.2556,1.2566,116800000.0
2009-04-27 19:18:00,1.2567,1.25695,1.25595,1.25605,90600000.0
2009-04-27 19:19:00,1.25605,1.2566,1.2556,1.2562,60800000.0
2009-04-27 19:20:00,1.256,1.25605,1.25565,1.2557,68800000.0
2009-04-27 19:21:00,1.2557,1.25645,1.2557,1.25585,95000000.0
2009-04-27 19:22:00,1.25595,1.25595,1.2558,1.25595,30200000.0
2009-04-27 19:23:00,1.25605,1.257,1.256,1.25615,120800000.0
2009-04-27 19:24:00,1.25615,1.2562,1.25615,1.25615,27200000.0
2009-04-27 19:25:00,1.25615,1.2573,1.25615,1.2573,87200000.0
2009-04-27 19:26:00,1.2569,1.25735,1.2565,1.25675,139800000.0
2009-04-27 19:27:00,1.25675,1.25735,1.2561,1.25635,120400000.0
2009-04-27 19:28:00,1.2563,1.257,1.2561,1.2563,92200000.0
2009-04-27 19:29:00,1.25625,1.2563,1.25525,1.25565,121600000.0
2009-04-27 19:30:00,1.25565,1.2569,1.2548,1.25665,77600000.0
2009-04-27 19:31:00,1.25665,1.2567,1.25595,1.25635,49600000.0
2009-04-27 19:32:00,1.25655,1.2569,1.25575,1.2559,101400000.0
2009-04-27 19:33:00,1.25595,1.25665,1.2542,1.2556,92600000.0
2009-04-27 19:34:00,1.25565,1.2557,1.2539,1.25545,85400000.0
2009-04-27 19:35:00,1.25545,1.25555,1.2553,1.2553,35200000.0
2009-04-27 19:36:00,1.2551,1.25535,1.25425,1.25435,72000000.0
2009-04-27 19:37:00,1.2546,1.25465,1.25445,1.25465,28800000.0
2009-04-27 19:38:00,1.25465,1.2551,1.2544,1.2544,51200000.0
2009-04-27 19:39:00,1.25445,1.25465,1.254,1.25455,80000000.0
2009-04-27 19:40:00,1.25465,1.25535,1.2545,1.255,56000000.0
2009-04-27 19:41:00,1.255,1.255,1.2542,1.2547,52800000.0
2009-04-27 19:42:00,1.2547,1.2554,1.2545,1.2554,78400000.0
2009-04-27 19:43:00,1.25535,1.2557,1.25455,1.25455,70600000.0
2009-04-27 19:44:00,1.25455,1.25475,1.25435,1.25435,23200000.0
2009-04-27 19:45:00,1.25425,1.2553,1.25415,1.2548,56600000.0
2009-04-27 19:46:00,1.2548,1.25515,1.2548,1.25515,52600000.0
2009-04-27 19:47:00,1.2551,1.2551,1.25415,1.2544,71800000.0
2009-04-27 19:48:00,1.25445,1.2548,1.2541,1.2541,58200000.0
2009-04-27 19:49:00,1.25415,1.25535,1.25415,1.2543,103600000.0
2009-04-27 19:50:00,1.2545,1.2548,1.25435,1.25465,108200000.0
2009-04-27 19:51:00,1.25455,1.2547,1.2541,1.2543,77200000.0
2009-04-27 19:52:00,1.2542,1.25495,1.25385,1.2542,144400000.0
2009-04-27 19:53:00,1.25415,1.25535,1.25395,1.2553,153200000.0
2009-04-27 19:54:00,1.2544,1.2555,1.2541,1.25535,139200000.0
2009-04-27 19:55:00,1.2554,1.25615,1.2546,1.2554,119600000.0
2009-04-27 19:56:00,1.2554,1.2554,1.25385,1.2548,107200000.0
2009-04-27 19:57:00,1.2548,1.2555,1.2541,1.2555,73600000.0
2009-04-27 19:58:00,1.25555,1.25565,1.2547,1.2549,68800000.0
2009-04-27 19:59:00,1.255,1.25565,1.2549,1.25525,52800000.0
2009-04-27 20:00:00,1.2554,1.25615,1.2548,1.2557,86400000.0
2009-04-27 20:01:00,1.25585,1.25635,1.2553,1.2561,89600000.0
2009-04-27 20:02:00,1.2559,1.2562,1.25565,1.2562,19200000.0
2009-04-27 20:03:00,1.25585,1.25615,1.2556,1.25615,28800000.0
2009-04-27 20:04:00,1.2562,1.2568,1.25585,1.2561,33600000.0
2009-04-27 20:05:00,1.2562,1.2565,1.2556,1.25615,30400000.0
2009-04-27 20:06:00,1.25625,1.2563,1.25565,1.2563,24000000.0
2009-04-27 20:07:00,1.2564,1.25675,1.25525,1.256,66400000.0
2009-04-27 20:08:00,1.2559,1.2561,1.255,1.2557,45800000.0
2009-04-27 20:09:00,1.2557,1.2561,1.2551,1.2552,77200000.0
2009-04-27 20:10:00,1.2553,1.2554,1.2549,1.2552,41800000.0
2009-04-27 20:11:00,1.2552,1.25565,1.2551,1.2554,42600000.0
2009-04-27 20:12:00,1.2554,1.2562,1.25535,1.2561,64800000.0
2009-04-27 20:13:00,1.256,1.2562,1.256,1.2562,27200000.0
2009-04-27 20:14:00,1.2561,1.2561,1.25595,1.25595,14400000.0
2009-04-27 20:15:00,1.256,1.2562,1.2546,1.25595,93200000.0
2009-04-27 20:16:00,1.25595,1.2566,1.2551,1.2552,52800000.0
2009-04-27 20:17:00,1.2552,1.25645,1.25515,1.25595,37800000.0
2009-04-27 20:18:00,1.256,1.25675,1.256,1.2563,58800000.0
2009-04-27 20:19:00,1.2561,1.2566,1.25595,1.2561,40000000.0
2009-04-27 20:20:00,1.256,1.2566,1.25585,1.2559,26800000.0
2009-04-27 20:21:00,1.2558,1.2558,1.25435,1.2548,66400000.0
2009-04-27 20:22:00,1.25475,1.255,1.25475,1.255,9600000.0
2009-04-27 20:23:00,1.2546,1.2554,1.2546,1.2554,16000000.0
2009-04-27 20:24:00,1.2553,1.2554,1.2551,1.25525,22600000.0
2009-04-27 20:25:00,1.25525,1.2553,1.25435,1.25435,32200000.0
2009-04-27 20:26:00,1.2544,1.25605,1.2544,1.25605,45000000.0
2009-04-27 20:27:00,1.2559,1.256,1.2556,1.25585,55200000.0
2009-04-27 20:28:00,1.25585,1.2564,1.2554,1.256,67200000.0
2009-04-27 20:29:00,1.25605,1.25645,1.2554,1.2554,61400000.0
2009-04-27 20:30:00,1.25575,1.2567,1.25475,1.2549,144200000.0
2009-04-27 20:31:00,1.255,1.25675,1.2547,1.25545,140600000.0
2009-04-27 20:32:00,1.25545,1.2562,1.2551,1.256,55200000.0
2009-04-27 20:33:00,1.2561,1.2564,1.2556,1.2564,50400000.0
2009-04-27 20:34:00,1.2563,1.2566,1.2563,1.2565,19200000.0
2009-04-27 20:35:00,1.2564,1.25675,1.256,1.25675,65600000.0
2009-04-27 20:36:00,1.2567,1.25695,1.25525,1.25665,72400000.0
2009-04-27 20:37:00,1.25665,1.2569,1.2556,1.2566,58600000.0
2009-04-27 20:38:00,1.2567,1.2567,1.2566,1.2566,8000000.0
2009-04-27 20:39:00,1.2565,1.2566,1.2565,1.2566,3200000.0
2009-04-27 20:40:00,1.25665,1.25685,1.25635,1.25645,22400000.0
2009-04-27 20:41:00,1.2564,1.2564,1.25605,1.2561,27200000.0
2009-04-27 20:42:00,1.2562,1.25645,1.2555,1.2562,67600000.0
2009-04-27 20:43:00,1.2562,1.2562,1.2562,1.2562,1600000.0
2009-04-27 20:44:00,1.2561,1.2561,1.2561,1.2561,1600000.0
2009-04-27 20:45:00,1.2562,1.2569,1.25535,1.2561,91600000.0
2009-04-27 20:46:00,1.25615,1.2565,1.2561,1.25625,63400000.0
2009-04-27 20:47:00,1.25625,1.2566,1.25625,1.25635,25600000.0
2009-04-27 20:48:00,1.25645,1.2565,1.2563,1.2563,9600000.0
2009-04-27 20:49:00,1.2567,1.25675,1.2567,1.25675,9600000.0
2009-04-27 20:50:00,1.25675,1.25725,1.2548,1.25585,120800000.0
2009-04-27 20:51:00,1.25585,1.25595,1.2555,1.2556,43200000.0
2009-04-27 20:52:00,1.25565,1.2557,1.2556,1.2556,13200000.0
2009-04-27 20:53:00,1.2556,1.25565,1.25515,1.25515,30800000.0
2009-04-27 20:54:00,1.2553,1.2554,1.2552,1.2553,16200000.0
2009-04-27 20:55:00,1.2552,1.25595,1.2552,1.25595,27800000.0
2009-04-27 20:56:00,1.2559,1.25595,1.2552,1.25595,36000000.0
2009-04-27 20:57:00,1.25595,1.2565,1.25595,1.25635,25600000.0
2009-04-27 20:58:00,1.25615,1.2562,1.25525,1.25525,30400000.0
2009-04-27 20:59:00,1.25525,1.25545,1.2549,1.25515,57800000.0
2009-04-27 21:00:00,1.25515,1.2554,1.2551,1.2553,17800000.0
2009-04-27 21:01:00,1.25525,1.2556,1.25525,1.2556,7600000.0
2009-04-27 21:02:00,1.25575,1.25575,1.25415,1.25525,73000000.0
2009-04-27 21:03:00,1.25535,1.25535,1.25495,1.25495,8400000.0
2009-04-27 21:04:00,1.2549,1.2552,1.25485,1.2552,13600000.0
2009-04-27 21:05:00,1.2549,1.2551,1.2549,1.2551,8200000.0
2009-04-27 21:06:00,1.255,1.2551,1.2546,1.2547,46800000.0
2009-04-27 21:07:00,1.25475,1.25505,1.25465,1.25505,40400000.0
2009-04-27 21:08:00,1.2551,1.2552,1.25445,1.2552,85400000.0
2009-04-27 21:09:00,1.25495,1.2553,1.25495,1.2553,17600000.0
2009-04-27 21:10:00,1.2553,1.25595,1.25495,1.25595,41400000.0
2009-04-27 21:11:00,1.25575,1.256,1.25445,1.256,100000000.0
2009-04-27 21:12:00,1.25595,1.25625,1.2559,1.2559,33600000.0
2009-04-27 21:13:00,1.2559,1.2559,1.2555,1.25555,10000000.0
2009-04-27 21:14:00,1.2556,1.2556,1.2556,1.2556,1600000.0
2009-04-27 21:15:00,1.2555,1.2559,1.2553,1.25555,45000000.0
2009-04-27 21:16:00,1.25555,1.25585,1.2555,1.2557,24200000.0
2009-04-27 21:17:00,1.25575,1.2563,1.25535,1.25535,50600000.0
2009-04-27 21:18:00,1.2554,1.25575,1.25525,1.2554,44200000.0
2009-04-27 21:19:00,1.25545,1.256,1.2553,1.25595,15000000.0
2009-04-27 21:20:00,1.2559,1.2559,1.2557,1.2558,11200000.0
2009-04-27 21:21:00,1.2558,1.25585,1.25555,1.2557,22600000.0
2009-04-27 21:22:00,1.25565,1.2557,1.2555,1.2555,17200000.0
2009-04-27 21:23:00,1.2555,1.25555,1.2552,1.25535,82800000.0
2009-04-27 21:24:00,1.2555,1.2558,1.2553,1.2553,44800000.0
2009-04-27 21:25:00,1.25535,1.25545,1.25455,1.25495,49000000.0
2009-04-27 21:26:00,1.2548,1.2551,1.25475,1.25495,35200000.0
2009-04-27 21:27:00,1.255,1.255,1.2542,1.25475,73000000.0
2009-04-27 21:28:00,1.25475,1.2552,1.25435,1.25465,88600000.0
2009-04-27 21:29:00,1.2548,1.255,1.2544,1.2547,35800000.0
2009-04-27 21:30:00,1.2548,1.25535,1.25405,1.25535,42600000.0
2009-04-27 21:31:00,1.255,1.2558,1.255,1.25545,71600000.0
2009-04-27 21:32:00,1.25525,1.25605,1.2552,1.2552,161800000.0
2009-04-27 21:33:00,1.25535,1.2557,1.2551,1.25545,110600000.0
2009-04-27 21:34:00,1.2553,1.2555,1.2548,1.255,73200000.0
2009-04-27 21:35:00,1.2552,1.25555,1.2552,1.25545,38000000.0
2009-04-27 21:36:00,1.2554,1.2558,1.2553,1.25545,33600000.0
2009-04-27 21:37:00,1.2551,1.2555,1.2544,1.25535,63400000.0
2009-04-27 21:38:00,1.25515,1.2555,1.2549,1.25515,74200000.0
2009-04-27 21:39:00,1.2548,1.2551,1.2548,1.25505,50600000.0
2009-04-27 21:40:00,1.25515,1.25555,1.2547,1.2555,45600000.0
2009-04-27 21:41:00,1.2554,1.2554,1.25455,1.2554,63200000.0
2009-04-27 21:42:00,1.25515,1.25515,1.255,1.25515,29200000.0
2009-04-27 21:43:00,1.25525,1.25565,1.2551,1.2554,59800000.0
2009-04-27 21:44:00,1.2554,1.2558,1.25475,1.2553,41600000.0
2009-04-27 21:45:00,1.25535,1.2556,1.25425,1.25455,107800000.0
2009-04-27 21:46:00,1.25485,1.2555,1.25455,1.2552,53000000.0
2009-04-27 21:47:00,1.25535,1.25585,1.2544,1.25445,73800000.0
2009-04-27 21:48:00,1.2546,1.2548,1.2539,1.2546,76000000.0
2009-04-27 21:49:00,1.25425,1.2551,1.25425,1.2544,35600000.0
2009-04-27 21:50:00,1.25405,1.25465,1.25325,1.25435,121200000.0
2009-04-27 21:51:00,1.2542,1.2551,1.25415,1.2551,62200000.0
2009-04-27 21:52:00,1.25485,1.2554,1.2533,1.2541,111800000.0
2009-04-27 21:53:00,1.2537,1.2538,1.2537,1.2538,9600000.0
2009-04-27 21:54:00,1.25425,1.2548,1.25375,1.2544,54200000.0
2009-04-27 21:55:00,1.25425,1.25475,1.2541,1.25425,47800000.0
2009-04-27 21:56:00,1.2543,1.2547,1.25345,1.25365,42000000.0
2009-04-27 21:57:00,1.25345,1.2539,1.25255,1.2526,116000000.0
2009-04-27 21:58:00,1.2527,1.25335,1.2523,1.2527,93000000.0
2009-04-27 21:59:00,1.2527,1.2528,1.2526,1.25265,32000000.0
2009-04-27 22:00:00,1.2524,1.2531,1.2504,1.2515,122200000.0
2009-04-27 22:01:00,1.25155,1.2516,1.25025,1.251,78600000.0
2009-04-27 22:02:00,1.2511,1.2513,1.2506,1.25095,42600000.0
2009-04-27 22:03:00,1.25095,1.25235,1.25095,1.25165,25400000.0
2009-04-27 22:04:00,1.25165,1.25165,1.24835,1.24835,69000000.0
2009-04-27 22:05:00,1.24835,1.2493,1.24725,1.24885,91800000.0
2009-04-27 22:06:00,1.24885,1.24915,1.2482,1.24905,28200000.0
2009-04-27 22:07:00,1.24865,1.24925,1.24865,1.2492,45000000.0
2009-04-27 22:08:00,1.24925,1.2494,1.249,1.24905,29800000.0
2009-04-27 22:09:00,1.24905,1.2494,1.24905,1.24925,18000000.0
2009-04-27 22:10:00,1.24935,1.24995,1.2492,1.24995,7400000.0
2009-04-27 22:11:00,1.25,1.25045,1.25,1.25035,38400000.0
2009-04-27 22:12:00,1.25035,1.25045,1.2502,1.25025,50800000.0
2009-04-27 22:13:00,1.25035,1.2507,1.2491,1.24915,38600000.0
2009-04-27 22:14:00,1.2491,1.2496,1.24905,1.24955,10600000.0
2009-04-27 22:15:00,1.24965,1.25085,1.24965,1.25055,67200000.0
2009-04-27 22:16:00,1.25065,1.25145,1.25055,1.25125,63200000.0
2009-04-27 22:17:00,1.2512,1.2516,1.25015,1.2503,47400000.0
2009-04-27 22:18:00,1.2503,1.2503,1.2496,1.24985,30800000.0
2009-04-27 22:19:00,1.2502,1.2502,1.2502,1.2502,1600000.0
2009-04-27 22:20:00,1.2502,1.25065,1.2502,1.25045,11000000.0
2009-04-27 22:21:00,1.25055,1.25065,1.25055,1.25065,19200000.0
2009-04-27 22:22:00,1.25065,1.25065,1.25065,1.25065,3200000.0
2009-04-27 22:23:00,1.2504,1.25055,1.25035,1.25055,6000000.0
2009-04-27 22:24:00,1.2506,1.2506,1.2506,1.2506,1600000.0
2009-04-27 22:25:00,1.2509,1.25115,1.25065,1.25065,21400000.0
2009-04-27 22:26:00,1.25075,1.25095,1.2506,1.25075,27000000.0
2009-04-27 22:27:00,1.25085,1.25115,1.2507,1.2507,32200000.0
2009-04-27 22:28:00,1.2508,1.2512,1.25045,1.25075,57000000.0
2009-04-27 22:29:00,1.25034,1.25048,1.25007,1.25034,130800000.0
2009-04-27 22:30:00,1.25085,1.252,1.25085,1.2515,54400000.0
2009-04-27 22:31:00,1.2515,1.2516,1.2515,1.2516,5200000.0
2009-04-27 22:32:00,1.2516,1.2517,1.25115,1.25115,17800000.0
2009-04-27 22:33:00,1.2517,1.2517,1.2513,1.25145,12000000.0
2009-04-27 22:34:00,1.25145,1.2522,1.2508,1.251,29400000.0
2009-04-27 22:35:00,1.25125,1.25195,1.25045,1.2518,55600000.0
2009-04-27 22:36:00,1.25175,1.2522,1.25175,1.2522,7400000.0
2009-04-27 22:37:00,1.2521,1.2524,1.252,1.25235,31200000.0
2009-04-27 22:38:00,1.25215,1.2522,1.25205,1.25205,22800000.0
2009-04-27 22:39:00,1.25142,1.25185,1.25112,1.25139,156200000.0
2009-04-27 22:40:00,1.25215,1.2522,1.2518,1.2521,14400000.0
2009-04-27 22:41:00,1.2522,1.2527,1.2518,1.25245,39400000.0
2009-04-27 22:42:00,1.2525,1.25255,1.25245,1.25255,12800000.0
2009-04-27 22:43:00,1.2527,1.2527,1.2527,1.2527,1600000.0
2009-04-27 22:44:00,1.25275,1.25275,1.25275,1.25275,1600000.0
2009-04-27 22:45:00,1.25285,1.25325,1.2525,1.25265,36800000.0
2009-04-27 22:46:00,1.25265,1.25285,1.25245,1.25245,25600000.0
2009-04-27 22:47:00,1.2525,1.2525,1.25195,1.25195,23600000.0
2009-04-27 22:48:00,1.25215,1.25275,1.25215,1.25275,43200000.0
2009-04-27 22:49:00,1.25315,1.25325,1.2522,1.2528,69400000.0
2009-04-27 22:50:00,1.25295,1.25315,1.25255,1.2527,46400000.0
2009-04-27 22:51:00,1.25295,1.25295,1.25235,1.2529,61600000.0
2009-04-27 22:52:00,1.25295,1.25375,1.25285,1.2534,38400000.0
2009-04-27 22:53:00,1.2534,1.254,1.2534,1.25345,11200000.0
2009-04-27 22:54:00,1.25345,1.2536,1.2528,1.2532,38200000.0
2009-04-27 22:55:00,1.25315,1.2544,1.25315,1.25325,40000000.0
2009-04-27 22:56:00,1.2533,1.2534,1.25295,1.25295,9600000.0
2009-04-27 22:57:00,1.25315,1.25405,1.25285,1.25285,21600000.0
2009-04-27 22:58:00,1.2525,1.2547,1.2524,1.2538,91000000.0
2009-04-27 22:59:00,1.25405,1.2545,1.25405,1.25435,14400000.0
2009-04-27 23:00:00,1.2538,1.2538,1.25325,1.25325,8000000.0
2009-04-27 23:01:00,1.25373,1.25441,1.25366,1.25414,25600000.0
2009-04-27 23:02:00,1.25465,1.2551,1.2536,1.25415,25600000.0
2009-04-27 23:03:00,1.25415,1.25415,1.25355,1.25355,4800000.0
2009-04-27 23:05:00,1.2537,1.2537,1.2537,1.2537,1600000.0
2009-04-27 23:06:00,1.2529,1.254,1.2529,1.254,4800000.0
2009-04-27 23:07:00,1.25285,1.25415,1.25285,1.2541,17600000.0
2009-04-27 23:08:00,1.25445,1.2547,1.25445,1.2547,6400000.0
2009-04-27 23:09:00,1.25475,1.25475,1.25455,1.2546,9600000.0
2009-04-27 23:10:00,1.2546,1.25495,1.2546,1.25495,3200000.0
2009-04-27 23:11:00,1.2551,1.25525,1.2543,1.25485,24000000.0
2009-04-27 23:12:00,1.25475,1.25515,1.2546,1.25515,28800000.0
2009-04-27 23:13:00,1.25525,1.25535,1.2546,1.2546,17600000.0
2009-04-27 23:14:00,1.25485,1.255,1.25415,1.25415,40000000.0
2009-04-27 23:15:00,1.2545,1.2549,1.2542,1.2549,22400000.0
2009-04-27 23:16:00,1.25495,1.25525,1.2544,1.25465,33600000.0
2009-04-27 23:17:00,1.2547,1.2548,1.25425,1.25425,6400000.0
2009-04-27 23:18:00,1.2545,1.25455,1.2543,1.2543,12800000.0
2009-04-27 23:19:00,1.2544,1.2544,1.25395,1.25415,19200000.0
2009-04-27 23:20:00,1.25435,1.2545,1.25435,1.2545,4800000.0
2009-04-27 23:21:00,1.2546,1.2548,1.2546,1.2548,12800000.0
2009-04-27 23:22:00,1.2549,1.2549,1.2548,1.2548,14400000.0
2009-04-27 23:24:00,1.2546,1.2551,1.2546,1.2551,9200000.0
2009-04-27 23:25:00,1.2552,1.2552,1.2547,1.2551,11000000.0
2009-04-27 23:26:00,1.25525,1.25565,1.25505,1.25565,21000000.0
2009-04-27 23:27:00,1.2557,1.25575,1.25455,1.25525,26400000.0
2009-04-27 23:28:00,1.25525,1.25635,1.2543,1.25515,54800000.0
2009-04-27 23:29:00,1.25485,1.2555,1.25485,1.25525,27800000.0
2009-04-27 23:30:00,1.2553,1.2553,1.25455,1.25455,8400000.0
2009-04-27 23:31:00,1.25495,1.25515,1.25465,1.2549,17200000.0
2009-04-27 23:35:00,1.25515,1.25525,1.25495,1.25495,8000000.0
2009-04-27 23:36:00,1.25505,1.25505,1.255,1.255,4800000.0
2009-04-27 23:37:00,1.25495,1.2552,1.25495,1.2552,7400000.0
2009-04-27 23:38:00,1.2554,1.2554,1.2552,1.25535,7400000.0
2009-04-27 23:39:00,1.2548,1.2551,1.2548,1.2551,14200000.0
2009-04-27 23:40:00,1.25515,1.25535,1.2546,1.2552,13800000.0
2009-04-27 23:41:00,1.2546,1.2546,1.2546,1.2546,3800000.0
2009-04-27 23:42:00,1.25515,1.2553,1.25505,1.25505,6400000.0
2009-04-27 23:43:00,1.2551,1.2554,1.2548,1.25505,22400000.0
2009-04-27 23:44:00,1.2551,1.2551,1.2547,1.255,4400000.0
2009-04-27 23:45:00,1.2551,1.25525,1.25505,1.2551,8000000.0
2009-04-27 23:46:00,1.25515,1.25595,1.2542,1.2544,24000000.0
2009-04-27 23:47:00,1.2547,1.25555,1.2547,1.25495,36000000.0
2009-04-27 23:48:00,1.255,1.25525,1.255,1.2552,14400000.0
2009-04-27 23:49:00,1.25525,1.25535,1.2549,1.2549,32000000.0
2009-04-27 23:50:00,1.25495,1.2553,1.2546,1.25485,44800000.0
2009-04-27 23:51:00,1.25465,1.2548,1.25455,1.2547,14400000.0
2009-04-27 23:52:00,1.2545,1.2546,1.2535,1.2535,33600000.0
2009-04-27 23:53:00,1.2536,1.25385,1.2534,1.25365,52800000.0
2009-04-27 23:54:00,1.25365,1.25395,1.2535,1.2538,30400000.0
2009-04-27 23:55:00,1.2538,1.25515,1.25345,1.25425,41200000.0
2009-04-27 23:56:00,1.25435,1.25445,1.25385,1.25415,24000000.0
2009-04-27 23:57:00,1.25455,1.2548,1.2543,1.25475,20800000.0
2009-04-27 23:58:00,1.2549,1.2549,1.2544,1.25475,19200000.0
2009-04-27 23:59:00,1.25465,1.25465,1.2545,1.2546,22400000.0
2009-04-28 00:00:00,1.2545,1.2545,1.25345,1.2536,14400000.0
2009-04-28 00:01:00,1.2536,1.2537,1.2536,1.2537,3200000.0
2009-04-28 00:02:00,1.25335,1.25415,1.25335,1.25415,17400000.0
2009-04-28 00:03:00,1.25425,1.2548,1.25425,1.2548,12800000.0
2009-04-28 00:04:00,1.25397,1.25402,1.2539,1.2539,16000000.0
2009-04-28 00:05:00,1.25465,1.2547,1.2542,1.2547,16000000.0
2009-04-28 00:06:00,1.25397,1.25397,1.25397,1.25397,38400000.0
2009-04-28 00:07:00,1.25475,1.2551,1.2546,1.2547,38400000.0
2009-04-28 00:08:00,1.2548,1.2548,1.2547,1.2547,8000000.0
2009-04-28 00:09:00,1.25445,1.2547,1.25445,1.2547,14400000.0
2009-04-28 00:10:00,1.25465,1.25475,1.25465,1.25465,14400000.0
2009-04-28 00:11:00,1.2548,1.2552,1.2536,1.25425,54200000.0
2009-04-28 00:12:00,1.2539,1.25425,1.2539,1.2542,8000000.0
2009-04-28 00:13:00,1.2539,1.2542,1.2539,1.25415,8000000.0
2009-04-28 00:14:00,1.25425,1.2543,1.2542,1.25425,14400000.0
2009-04-28 00:15:00,1.2539,1.2539,1.2539,1.2539,1600000.0
2009-04-28 00:16:00,1.2541,1.25425,1.2541,1.25425,4800000.0
2009-04-28 00:17:00,1.2543,1.2543,1.2539,1.2539,4800000.0
2009-04-28 00:18:00,1.2538,1.25425,1.2538,1.2542,14000000.0
2009-04-28 00:19:00,1.2539,1.25405,1.2533,1.25345,40000000.0
2009-04-28 00:20:00,1.25345,1.25345,1.2525,1.25295,49000000.0
2009-04-28 00:21:00,1.25305,1.2534,1.25275,1.2531,27200000.0
2009-04-28 00:22:00,1.2531,1.2535,1.25305,1.25305,14400000.0
2009-04-28 00:23:00,1.25315,1.2535,1.25275,1.2535,58800000.0
2009-04-28 00:24:00,1.253,1.2533,1.253,1.2533,6400000.0
2009-04-28 00:25:00,1.2532,1.2544,1.25315,1.25355,28200000.0
2009-04-28 00:26:00,1.2537,1.2537,1.2537,1.2537,8000000.0
2009-04-28 00:27:00,1.2538,1.254,1.25305,1.2534,62600000.0
2009-04-28 00:28:00,1.2534,1.25355,1.253,1.253,22400000.0
2009-04-28 00:29:00,1.25285,1.2535,1.25285,1.2535,6400000.0
2009-04-28 00:30:00,1.25375,1.25375,1.25345,1.25365,25600000.0
2009-04-28 00:31:00,1.25365,1.25365,1.25345,1.2536,12800000.0
2009-04-28 00:32:00,1.25345,1.25365,1.25345,1.2536,20800000.0
2009-04-28 00:33:00,1.25365,1.2538,1.25305,1.2533,36800000.0
2009-04-28 00:34:00,1.25375,1.25375,1.252,1.25315,88000000.0
2009-04-28 00:35:00,1.25345,1.25415,1.25305,1.2541,36800000.0
2009-04-28 00:36:00,1.254,1.2545,1.2538,1.2544,35200000.0
2009-04-28 00:37:00,1.25445,1.25455,1.25315,1.25345,94000000.0
2009-04-28 00:38:00,1.25355,1.255,1.25355,1.2545,100200000.0
2009-04-28 00:39:00,1.25455,1.25455,1.2536,1.254,113600000.0
2009-04-28 00:40:00,1.25405,1.2542,1.2524,1.2525,91000000.0
2009-04-28 00:41:00,1.2525,1.25335,1.25225,1.25275,78400000.0
2009-04-28 00:42:00,1.25275,1.25275,1.25225,1.25275,100400000.0
2009-04-28 00:43:00,1.25275,1.2533,1.2525,1.25275,49600000.0
2009-04-28 00:44:00,1.2529,1.25475,1.25285,1.25335,86000000.0
2009-04-28 00:45:00,1.25335,1.2534,1.25215,1.25235,56000000.0
2009-04-28 00:46:00,1.25235,1.2526,1.25235,1.25235,20800000.0
2009-04-28 00:47:00,1.25235,1.2527,1.25235,1.2525,9600000.0
2009-04-28 00:48:00,1.2526,1.25295,1.25255,1.25295,12800000.0
2009-04-28 00:49:00,1.25275,1.25295,1.2526,1.2526,97600000.0
2009-04-28 00:50:00,1.2529,1.2529,1.2527,1.2529,22400000.0
2009-04-28 00:51:00,1.25285,1.25285,1.25255,1.25275,32000000.0
2009-04-28 00:52:00,1.25275,1.25275,1.2522,1.25245,41600000.0
2009-04-28 00:53:00,1.25245,1.2526,1.25235,1.25255,27200000.0
2009-04-28 00:54:00,1.25255,1.2533,1.2524,1.2525,108800000.0
2009-04-28 00:55:00,1.25265,1.25285,1.25265,1.25285,9600000.0
2009-04-28 00:56:00,1.2527,1.2542,1.2527,1.25415,36800000.0
2009-04-28 00:57:00,1.25415,1.25445,1.25365,1.2539,80000000.0
2009-04-28 00:58:00,1.2541,1.2541,1.2537,1.2539,57600000.0
2009-04-28 00:59:00,1.25385,1.25395,1.25255,1.2533,12000000.0
2009-04-28 01:00:00,1.25385,1.25425,1.2533,1.254,77000000.0
2009-04-28 01:01:00,1.254,1.254,1.25295,1.2535,39000000.0
2009-04-28 01:02:00,1.2535,1.25355,1.2533,1.2533,6400000.0
2009-04-28 01:03:00,1.25325,1.2537,1.25285,1.25285,32000000.0
2009-04-28 01:04:00,1.25285,1.25335,1.2526,1.2532,49600000.0
2009-04-28 01:05:00,1.2533,1.2547,1.25225,1.25255,48000000.0
2009-04-28 01:06:00,1.2522,1.25265,1.252,1.25265,38400000.0
2009-04-28 01:07:00,1.25255,1.25335,1.25225,1.25285,52800000.0
2009-04-28 01:08:00,1.2532,1.2535,1.2523,1.25285,59200000.0
2009-04-28 01:09:00,1.25295,1.2531,1.25295,1.2531,9600000.0
2009-04-28 01:10:00,1.2531,1.25325,1.25305,1.25305,11200000.0
2009-04-28 01:11:00,1.253,1.25325,1.25295,1.2532,20800000.0
2009-04-28 01:12:00,1.25325,1.25335,1.25265,1.25335,38400000.0
2009-04-28 01:13:00,1.2533,1.254,1.25305,1.2533,68800000.0
2009-04-28 01:14:00,1.2533,1.2539,1.2529,1.2533,48000000.0
2009-04-28 01:15:00,1.25375,1.25385,1.2531,1.25375,67200000.0
2009-04-28 01:16:00,1.2543,1.2543,1.25335,1.25335,33600000.0
2009-04-28 01:17:00,1.2535,1.2535,1.25345,1.2535,6400000.0
2009-04-28 01:18:00,1.2533,1.2536,1.2533,1.2536,11200000.0
2009-04-28 01:19:00,1.25365,1.25385,1.2536,1.25365,27200000.0
2009-04-28 01:20:00,1.25375,1.25375,1.2536,1.2536,8000000.0
2009-04-28 01:21:00,1.2538,1.2544,1.2536,1.2539,54400000.0
2009-04-28 01:22:00,1.2537,1.25375,1.25325,1.25345,36800000.0
2009-04-28 01:23:00,1.25315,1.25445,1.2528,1.25405,98400000.0
2009-04-28 01:24:00,1.25425,1.2544,1.25405,1.2544,36800000.0
2009-04-28 01:25:00,1.25425,1.2543,1.2539,1.25395,40000000.0
2009-04-28 01:26:00,1.25395,1.25395,1.2535,1.2536,41600000.0
2009-04-28 01:27:00,1.2536,1.25395,1.25355,1.25395,25600000.0
2009-04-28 01:28:00,1.25405,1.2545,1.25405,1.2541,72000000.0
2009-04-28 01:29:00,1.25425,1.25455,1.254,1.25435,48000000.0
2009-04-28 01:30:00,1.25435,1.2546,1.25405,1.25435,64000000.0
2009-04-28 01:31:00,1.25425,1.2544,1.2539,1.25395,56000000.0
2009-04-28 01:32:00,1.2539,1.25405,1.25335,1.25375,85800000.0
2009-04-28 01:33:00,1.25375,1.2546,1.25375,1.25425,51200000.0
2009-04-28 01:34:00,1.2543,1.25475,1.254,1.2541,81600000.0
2009-04-28 01:35:00,1.254,1.2541,1.25355,1.25375,110400000.0
2009-04-28 01:36:00,1.25385,1.2547,1.25275,1.2536,83200000.0
2009-04-28 01:37:00,1.2537,1.2542,1.25365,1.25405,52800000.0
2009-04-28 01:38:00,1.2541,1.2548,1.2539,1.25415,50600000.0
2009-04-28 01:39:00,1.25425,1.2543,1.2534,1.25355,54400000.0
2009-04-28 01:40:00,1.25385,1.25425,1.2536,1.25405,38400000.0
2009-04-28 01:41:00,1.2541,1.25455,1.25315,1.2538,70400000.0
2009-04-28 01:42:00,1.2538,1.25425,1.25355,1.25425,44800000.0
2009-04-28 01:43:00,1.25385,1.2545,1.2538,1.2545,60800000.0
2009-04-28 01:44:00,1.2545,1.2546,1.25405,1.25425,35200000.0
2009-04-28 01:45:00,1.25415,1.2544,1.254,1.2544,20800000.0
2009-04-28 01:46:00,1.25455,1.25455,1.2544,1.25455,11200000.0
2009-04-28 01:47:00,1.2546,1.2548,1.2543,1.25455,71800000.0
2009-04-28 01:48:00,1.25465,1.25475,1.2539,1.2543,105600000.0
2009-04-28 01:49:00,1.25455,1.25475,1.25425,1.25435,30400000.0
2009-04-28 01:50:00,1.2546,1.2549,1.2543,1.25465,27000000.0
2009-04-28 01:51:00,1.2547,1.25475,1.25435,1.2546,28800000.0
2009-04-28 01:52:00,1.25465,1.25535,1.2544,1.25465,75200000.0
2009-04-28 01:53:00,1.2546,1.2557,1.2538,1.2547,110000000.0
2009-04-28 01:54:00,1.25465,1.25545,1.25395,1.25425,133800000.0
2009-04-28 01:55:00,1.25415,1.25455,1.254,1.25455,40000000.0
2009-04-28 01:56:00,1.25445,1.2546,1.25375,1.254,22400000.0
2009-04-28 01:57:00,1.2542,1.2553,1.2542,1.2553,43200000.0
2009-04-28 01:58:00,1.2553,1.2553,1.25455,1.2548,59200000.0
2009-04-28 01:59:00,1.2548,1.25505,1.25455,1.25495,49800000.0
2009-04-28 02:00:00,1.25505,1.2552,1.2546,1.25515,32000000.0
2009-04-28 02:01:00,1.2552,1.2552,1.2551,1.25515,6400000.0
2009-04-28 02:02:00,1.2553,1.2553,1.25485,1.2551,16000000.0
2009-04-28 02:03:00,1.255,1.25535,1.2547,1.255,62000000.0
2009-04-28 02:04:00,1.25505,1.2554,1.25485,1.25485,46400000.0
2009-04-28 02:05:00,1.25495,1.25535,1.25475,1.25515,80000000.0
2009-04-28 02:06:00,1.2553,1.25545,1.25355,1.2545,87200000.0
2009-04-28 02:07:00,1.2545,1.2546,1.25395,1.25395,24000000.0
2009-04-28 02:08:00,1.254,1.2552,1.25395,1.25515,62400000.0
2009-04-28 02:09:00,1.25525,1.25575,1.25485,1.25515,70000000.0
2009-04-28 02:10:00,1.25515,1.25665,1.2551,1.25605,98800000.0
2009-04-28 02:11:00,1.25615,1.2565,1.25565,1.2565,76200000.0
2009-04-28 02:12:00,1.2566,1.25695,1.25575,1.25645,38400000.0
2009-04-28 02:13:00,1.2565,1.25675,1.25555,1.25605,41000000.0
2009-04-28 02:14:00,1.2566,1.2567,1.25535,1.2554,79200000.0
2009-04-28 02:15:00,1.2555,1.2563,1.2552,1.2553,65200000.0
2009-04-28 02:16:00,1.2553,1.25715,1.2547,1.2558,155200000.0
2009-04-28 02:17:00,1.256,1.25725,1.25585,1.2566,84400000.0
2009-04-28 02:18:00,1.25675,1.25765,1.2558,1.2571,84600000.0
2009-04-28 02:19:00,1.25705,1.2579,1.25695,1.2577,74600000.0
2009-04-28 02:20:00,1.25765,1.25775,1.2565,1.25745,82000000.0
2009-04-28 02:21:00,1.2572,1.2575,1.2566,1.25725,33200000.0
2009-04-28 02:22:00,1.25755,1.25785,1.2566,1.25715,58400000.0
2009-04-28 02:23:00,1.25715,1.25795,1.25645,1.257,110600000.0
2009-04-28 02:24:00,1.25715,1.2578,1.25685,1.2571,59600000.0
2009-04-28 02:25:00,1.2571,1.25765,1.25655,1.2566,67600000.0
2009-04-28 02:26:00,1.2569,1.25725,1.2564,1.25665,43000000.0
2009-04-28 02:27:00,1.2566,1.25675,1.25585,1.25645,33600000.0
2009-04-28 02:28:00,1.25655,1.25775,1.256,1.25735,70200000.0
2009-04-28 02:29:00,1.25745,1.25765,1.2567,1.2568,41200000.0
2009-04-28 02:30:00,1.25685,1.25735,1.25685,1.25725,17600000.0
2009-04-28 02:31:00,1.2574,1.25745,1.25705,1.25705,33600000.0
2009-04-28 02:32:00,1.25695,1.25755,1.25675,1.25705,57600000.0
2009-04-28 02:33:00,1.25715,1.25745,1.25695,1.25745,27200000.0
2009-04-28 02:34:00,1.2568,1.2571,1.2564,1.25675,68400000.0
2009-04-28 02:35:00,1.2569,1.2575,1.25685,1.2575,47200000.0
2009-04-28 02:36:00,1.25735,1.2576,1.256,1.2576,99800000.0
2009-04-28 02:37:00,1.25765,1.2577,1.2565,1.2568,131200000.0
2009-04-28 02:38:00,1.2569,1.2576,1.2566,1.25725,90800000.0
2009-04-28 02:39:00,1.25735,1.2582,1.25695,1.25715,157600000.0
2009-04-28 02:40:00,1.25715,1.2587,1.25715,1.2582,127600000.0
2009-04-28 02:41:00,1.258,1.25835,1.2577,1.25785,30400000.0
2009-04-28 02:42:00,1.25795,1.25855,1.25765,1.2584,38400000.0
2009-04-28 02:43:00,1.2585,1.2586,1.2575,1.2575,45400000.0
2009-04-28 02:44:00,1.2575,1.2588,1.25745,1.2587,37400000.0
2009-04-28 02:45:00,1.2588,1.2588,1.257,1.2585,72200000.0
2009-04-28 02:46:00,1.2586,1.25875,1.2572,1.2572,49400000.0
2009-04-28 02:47:00,1.2575,1.25825,1.25705,1.25805,44600000.0
2009-04-28 02:48:00,1.25815,1.25815,1.2578,1.2578,22400000.0
2009-04-28 02:49:00,1.2578,1.258,1.25735,1.25735,20000000.0
2009-04-28 02:50:00,1.2574,1.25785,1.2574,1.25775,28000000.0
2009-04-28 02:51:00,1.2575,1.2583,1.2575,1.2583,33400000.0
2009-04-28 02:52:00,1.25805,1.25855,1.2579,1.25795,47600000.0
2009-04-28 02:53:00,1.25835,1.25875,1.258,1.258,48400000.0
2009-04-28 02:54:00,1.258,1.25825,1.2569,1.25745,88400000.0
2009-04-28 02:55:00,1.2576,1.2582,1.25725,1.2578,74400000.0
2009-04-28 02:56:00,1.25805,1.2582,1.25725,1.25795,39400000.0
2009-04-28 02:57:00,1.25785,1.2583,1.25755,1.2577,96800000.0
2009-04-28 02:58:00,1.2577,1.25875,1.25735,1.25815,71400000.0
2009-04-28 02:59:00,1.25825,1.2589,1.25825,1.25885,30000000.0
2009-04-28 03:00:00,1.25885,1.25885,1.25815,1.25885,7000000.0
2009-04-28 03:01:00,1.25765,1.25905,1.25765,1.25835,51600000.0
2009-04-28 03:02:00,1.25845,1.25855,1.2581,1.25855,33200000.0
2009-04-28 03:03:00,1.25865,1.25875,1.25835,1.25875,12600000.0
2009-04-28 03:04:00,1.2587,1.2588,1.25775,1.258,35600000.0
2009-04-28 03:05:00,1.25805,1.25875,1.258,1.2585,36600000.0
2009-04-28 03:06:00,1.25855,1.2592,1.25775,1.25785,69200000.0
2009-04-28 03:07:00,1.2579,1.2586,1.2573,1.25845,65200000.0
2009-04-28 03:08:00,1.25845,1.2588,1.25775,1.25865,67800000.0
2009-04-28 03:09:00,1.25855,1.25855,1.258,1.25825,96000000.0
2009-04-28 03:10:00,1.2583,1.2588,1.258,1.25845,64000000.0
2009-04-28 03:11:00,1.25845,1.2586,1.25805,1.2586,80000000.0
2009-04-28 03:12:00,1.2586,1.2591,1.25845,1.259,40000000.0
2009-04-28 03:13:00,1.2586,1.2597,1.2585,1.25955,42800000.0
2009-04-28 03:14:00,1.25935,1.2604,1.25915,1.2594,71400000.0
2009-04-28 03:15:00,1.2594,1.2597,1.2583,1.2588,130400000.0
2009-04-28 03:16:00,1.25885,1.2592,1.2584,1.2592,60800000.0
2009-04-28 03:17:00,1.25925,1.25925,1.2582,1.2582,32400000.0
2009-04-28 03:18:00,1.2582,1.25925,1.258,1.2588,36200000.0
2009-04-28 03:19:00,1.2588,1.2597,1.2588,1.25945,58000000.0
2009-04-28 03:20:00,1.25945,1.25985,1.259,1.25985,55600000.0
2009-04-28 03:21:00,1.26015,1.2604,1.2598,1.25995,40000000.0
2009-04-28 03:22:00,1.2599,1.26015,1.2594,1.2597,57800000.0
2009-04-28 03:23:00,1.2598,1.26115,1.2598,1.2602,52800000.0
2009-04-28 03:24:00,1.26025,1.2612,1.25995,1.2607,70000000.0
2009-04-28 03:25:00,1.26065,1.2609,1.2604,1.26045,45400000.0
2009-04-28 03:26:00,1.261,1.26115,1.26085,1.26095,30400000.0
2009-04-28 03:27:00,1.26095,1.2614,1.25985,1.261,108600000.0
2009-04-28 03:28:00,1.26095,1.261,1.25965,1.2606,52600000.0
2009-04-28 03:29:00,1.26075,1.26115,1.26075,1.2611,13800000.0
2009-04-28 03:30:00,1.26115,1.26115,1.26115,1.26115,6000000.0
2009-04-28 03:31:00,1.2612,1.2612,1.26065,1.2607,9600000.0
2009-04-28 03:32:00,1.2608,1.2609,1.25995,1.25995,37800000.0
2009-04-28 03:33:00,1.26015,1.26035,1.2599,1.26025,17600000.0
2009-04-28 03:34:00,1.26015,1.26025,1.2598,1.2599,17600000.0
2009-04-28 03:35:00,1.2599,1.26035,1.2597,1.26015,57600000.0
2009-04-28 03:36:00,1.2601,1.2601,1.25965,1.25965,9600000.0
2009-04-28 03:37:00,1.25975,1.26,1.2591,1.2591,41600000.0
2009-04-28 03:38:00,1.25925,1.25935,1.2591,1.25935,16000000.0
2009-04-28 03:39:00,1.2594,1.26035,1.2594,1.25985,36800000.0
2009-04-28 03:40:00,1.2599,1.26,1.2599,1.26,16000000.0
2009-04-28 03:41:00,1.2601,1.26025,1.25955,1.2599,47200000.0
2009-04-28 03:42:00,1.26,1.26,1.259,1.25955,78400000.0
2009-04-28 03:43:00,1.26,1.2602,1.25945,1.25985,41600000.0
2009-04-28 03:44:00,1.26035,1.2607,1.2597,1.26045,75800000.0
2009-04-28 03:45:00,1.26055,1.26145,1.26055,1.26145,40600000.0
2009-04-28 03:46:00,1.2616,1.2616,1.2602,1.26065,46800000.0
2009-04-28 03:47:00,1.26185,1.262,1.2607,1.2616,55600000.0
2009-04-28 03:48:00,1.2615,1.26225,1.26085,1.2617,59400000.0
2009-04-28 03:49:00,1.26205,1.26225,1.2617,1.26175,76800000.0
2009-04-28 03:50:00,1.26175,1.26175,1.26075,1.26085,32000000.0
2009-04-28 03:51:00,1.26095,1.26145,1.2609,1.26145,8000000.0
2009-04-28 03:52:00,1.2617,1.2619,1.2617,1.26175,20800000.0
2009-04-28 03:53:00,1.26185,1.2619,1.26175,1.26175,8000000.0
2009-04-28 03:54:00,1.26185,1.2625,1.26175,1.2618,76400000.0
2009-04-28 03:55:00,1.26165,1.26195,1.26155,1.2618,70400000.0
2009-04-28 03:56:00,1.2618,1.262,1.2616,1.2619,54000000.0
2009-04-28 03:57:00,1.26185,1.26225,1.2617,1.2618,54400000.0
2009-04-28 03:58:00,1.2619,1.2619,1.26185,1.26185,16000000.0
2009-04-28 03:59:00,1.2618,1.2618,1.2611,1.2611,46400000.0
2009-04-28 04:00:00,1.26115,1.2614,1.261,1.26115,64000000.0
2009-04-28 04:01:00,1.26125,1.2615,1.26115,1.2615,35200000.0
2009-04-28 04:02:00,1.2615,1.26165,1.261,1.26155,84800000.0
2009-04-28 04:03:00,1.26165,1.2619,1.26155,1.26165,48000000.0
2009-04-28 04:04:00,1.2618,1.262,1.26135,1.26155,40000000.0
2009-04-28 04:05:00,1.26155,1.26245,1.26155,1.262,52800000.0
2009-04-28 04:06:00,1.26195,1.2624,1.26135,1.2614,77800000.0
2009-04-28 04:07:00,1.26155,1.2632,1.26145,1.263,63200000.0
2009-04-28 04:08:00,1.26305,1.26415,1.26245,1.26285,125800000.0
2009-04-28 04:09:00,1.26285,1.26285,1.26065,1.2614,58400000.0
2009-04-28 04:10:00,1.2608,1.2613,1.26075,1.2609,28800000.0
2009-04-28 04:11:00,1.26115,1.2616,1.2608,1.2613,78400000.0
2009-04-28 04:12:00,1.26135,1.26145,1.26135,1.26135,24000000.0
2009-04-28 04:13:00,1.26135,1.2616,1.26125,1.2616,19200000.0
2009-04-28 04:14:00,1.2617,1.2618,1.25985,1.25985,43200000.0
2009-04-28 04:15:00,1.2596,1.26045,1.2596,1.2601,79600000.0
2009-04-28 04:16:00,1.25985,1.26015,1.25935,1.2601,56000000.0
2009-04-28 04:17:00,1.2599,1.2599,1.2592,1.2596,57600000.0
2009-04-28 04:18:00,1.25975,1.25975,1.25905,1.2596,36800000.0
2009-04-28 04:19:00,1.2594,1.2598,1.2593,1.2598,57600000.0
2009-04-28 04:20:00,1.2597,1.2597,1.2595,1.2596,12800000.0
2009-04-28 04:21:00,1.25945,1.2598,1.25945,1.25965,35200000.0
2009-04-28 04:22:00,1.2596,1.2601,1.2594,1.2595,94400000.0
2009-04-28 04:23:00,1.25955,1.26115,1.25915,1.2606,74000000.0
2009-04-28 04:24:00,1.26005,1.26195,1.26005,1.2616,60800000.0
2009-04-28 04:25:00,1.26165,1.2617,1.26062,1.2615,86400000.0
2009-04-28 04:26:00,1.26155,1.2625,1.26135,1.26205,97600000.0
2009-04-28 04:27:00,1.262,1.2644,1.26185,1.2631,133200000.0
2009-04-28 04:28:00,1.26315,1.2632,1.26125,1.2623,100400000.0
2009-04-28 04:29:00,1.2623,1.26305,1.2613,1.2626,71600000.0
2009-04-28 04:30:00,1.2626,1.2632,1.2621,1.2621,52600000.0
2009-04-28 04:31:00,1.2622,1.26355,1.2619,1.2629,112600000.0
2009-04-28 04:32:00,1.26335,1.2642,1.26275,1.2642,94400000.0
2009-04-28 04:33:00,1.26445,1.26445,1.2629,1.2636,80000000.0
2009-04-28 04:34:00,1.26365,1.26365,1.26335,1.26335,30400000.0
2009-04-28 04:35:00,1.2635,1.26395,1.2629,1.26365,103600000.0
2009-04-28 04:36:00,1.2639,1.2645,1.2633,1.26395,124800000.0
2009-04-28 04:37:00,1.26385,1.26715,1.2637,1.2666,162400000.0
2009-04-28 04:38:00,1.2665,1.2667,1.26425,1.26605,98000000.0
2009-04-28 04:39:00,1.26605,1.26685,1.266,1.26635,71600000.0
2009-04-28 04:40:00,1.26635,1.26745,1.26585,1.26625,121200000.0
2009-04-28 04:41:00,1.26635,1.2672,1.2663,1.2672,55000000.0
2009-04-28 04:42:00,1.2672,1.2672,1.2668,1.267,43200000.0
2009-04-28 04:43:00,1.267,1.2673,1.26605,1.2666,84200000.0
2009-04-28 04:44:00,1.2666,1.26685,1.26645,1.26685,27200000.0
2009-04-28 04:45:00,1.2667,1.26675,1.2657,1.26665,85200000.0
2009-04-28 04:46:00,1.26665,1.2668,1.26665,1.2668,11000000.0
2009-04-28 04:47:00,1.2668,1.2668,1.26675,1.26675,8000000.0
2009-04-28 04:48:00,1.26615,1.2665,1.26615,1.2664,26600000.0
2009-04-28 04:49:00,1.2664,1.26645,1.26635,1.26645,12600000.0
2009-04-28 04:50:00,1.26645,1.26645,1.26545,1.26605,28800000.0
2009-04-28 04:51:00,1.2664,1.2667,1.26615,1.26615,30000000.0
2009-04-28 04:52:00,1.26635,1.2665,1.2662,1.2663,12600000.0
2009-04-28 04:53:00,1.2667,1.2667,1.266,1.26625,33600000.0
2009-04-28 04:54:00,1.26625,1.2664,1.266,1.26635,20200000.0
2009-04-28 04:55:00,1.26635,1.2665,1.2663,1.2665,13400000.0
2009-04-28 04:56:00,1.2667,1.2667,1.2667,1.2667,1600000.0
2009-04-28 04:57:00,1.26665,1.2667,1.26665,1.2667,6000000.0
2009-04-28 04:58:00,1.26665,1.26685,1.2666,1.26675,17000000.0
2009-04-28 04:59:00,1.2668,1.26705,1.2668,1.26685,16200000.0
2009-04-28 05:00:00,1.2669,1.2669,1.26622,1.26685,5800000.0
2009-04-28 05:01:00,1.26685,1.26685,1.26685,1.26685,2000000.0
2009-04-28 05:02:00,1.26685,1.26685,1.26622,1.26685,6800000.0
2009-04-28 05:03:00,1.26685,1.26685,1.26685,1.26685,5000000.0
2009-04-28 05:04:00,1.26675,1.26685,1.2657,1.26635,22400000.0
2009-04-28 05:05:00,1.26685,1.26685,1.26685,1.26685,1000000.0
2009-04-28 05:06:00,1.26685,1.26685,1.26607,1.26685,8000000.0
2009-04-28 05:07:00,1.26685,1.26685,1.26685,1.26685,1000000.0
2009-04-28 05:08:00,1.26685,1.26685,1.26555,1.26555,12600000.0
2009-04-28 05:09:00,1.26565,1.267,1.2652,1.26695,92400000.0
2009-04-28 05:10:00,1.26675,1.26717,1.2664,1.26695,61600000.0
2009-04-28 05:11:00,1.26695,1.26695,1.26695,1.26695,48400000.0
2009-04-28 05:12:00,1.2669,1.2671,1.26545,1.2663,143600000.0
2009-04-28 05:13:00,1.2663,1.2666,1.26585,1.2662,53400000.0
2009-04-28 05:14:00,1.26625,1.2663,1.2662,1.2662,17600000.0
2009-04-28 05:15:00,1.2663,1.2669,1.26585,1.2669,89600000.0
2009-04-28 05:16:00,1.26685,1.2669,1.26635,1.2668,78200000.0
2009-04-28 05:17:00,1.2668,1.26705,1.2663,1.26665,46400000.0
2009-04-28 05:18:00,1.26665,1.2673,1.26575,1.26685,158400000.0
2009-04-28 05:19:00,1.26685,1.2669,1.2659,1.26675,118400000.0
2009-04-28 05:20:00,1.2668,1.26745,1.26605,1.26695,177000000.0
2009-04-28 05:21:00,1.267,1.2673,1.26635,1.2664,83400000.0
2009-04-28 05:22:00,1.26665,1.2669,1.26625,1.2669,97600000.0
2009-04-28 05:23:00,1.267,1.26705,1.2666,1.267,102400000.0
2009-04-28 05:24:00,1.26695,1.26745,1.2668,1.26745,57000000.0
2009-04-28 05:25:00,1.26765,1.26785,1.26695,1.2672,150400000.0
2009-04-28 05:26:00,1.2672,1.26785,1.2668,1.2677,105200000.0
2009-04-28 05:27:00,1.2676,1.26805,1.26745,1.2679,155200000.0
2009-04-28 05:28:00,1.26785,1.2681,1.26735,1.26755,151600000.0
2009-04-28 05:29:00,1.26775,1.2678,1.2666,1.2674,132000000.0
2009-04-28 05:30:00,1.26725,1.26765,1.2664,1.26735,116000000.0
2009-04-28 05:31:00,1.26765,1.26765,1.266,1.2661,49600000.0
2009-04-28 05:32:00,1.2662,1.26735,1.2661,1.2671,96000000.0
2009-04-28 05:33:00,1.26715,1.2674,1.26635,1.26705,141600000.0
2009-04-28 05:34:00,1.2669,1.26755,1.2667,1.2672,86400000.0
2009-04-28 05:35:00,1.2671,1.2675,1.2669,1.26695,150400000.0
2009-04-28 05:36:00,1.26705,1.2673,1.26675,1.2673,140400000.0
2009-04-28 05:37:00,1.2673,1.2681,1.26715,1.26785,222000000.0
2009-04-28 05:38:00,1.26785,1.26825,1.2677,1.26775,170800000.0
2009-04-28 05:39:00,1.2677,1.2682,1.2677,1.268,41600000.0
2009-04-28 05:40:00,1.268,1.268,1.268,1.268,51200000.0
2009-04-28 05:41:00,1.268,1.2683,1.2679,1.268,90800000.0
2009-04-28 05:42:00,1.26795,1.26795,1.2676,1.2677,46000000.0
2009-04-28 05:43:00,1.26785,1.26815,1.26785,1.26815,72000000.0
2009-04-28 05:44:00,1.26805,1.26845,1.26775,1.26845,131200000.0
2009-04-28 05:45:00,1.26855,1.2688,1.26755,1.26775,187000000.0
2009-04-28 05:46:00,1.26785,1.2683,1.26745,1.26755,81800000.0
2009-04-28 05:47:00,1.26755,1.26825,1.2675,1.26825,112000000.0
2009-04-28 05:48:00,1.268,1.2682,1.2678,1.26815,121000000.0
2009-04-28 05:49:00,1.26815,1.2682,1.2681,1.2682,28400000.0
2009-04-28 05:50:00,1.26775,1.26815,1.26755,1.26755,57600000.0
2009-04-28 05:51:00,1.2677,1.2678,1.2666,1.2666,83000000.0
2009-04-28 05:52:00,1.2668,1.2671,1.2661,1.26635,103400000.0
2009-04-28 05:53:00,1.26635,1.2664,1.26585,1.26585,62200000.0
2009-04-28 05:54:00,1.2661,1.2661,1.2658,1.2658,6400000.0
2009-04-28 05:55:00,1.26585,1.2662,1.26535,1.26535,28800000.0
2009-04-28 05:56:00,1.2656,1.266,1.2645,1.26465,139600000.0
2009-04-28 05:57:00,1.2647,1.2658,1.2642,1.26545,100800000.0
2009-04-28 05:58:00,1.2652,1.2659,1.26425,1.2659,63200000.0
2009-04-28 05:59:00,1.2654,1.26555,1.2643,1.26505,112000000.0
2009-04-28 06:00:00,1.26505,1.26535,1.26475,1.26535,83200000.0
2009-04-28 06:01:00,1.26535,1.26535,1.2636,1.26435,124800000.0
2009-04-28 06:02:00,1.2643,1.2649,1.2638,1.26475,92600000.0
2009-04-28 06:03:00,1.26475,1.26585,1.26475,1.26565,79200000.0
2009-04-28 06:04:00,1.26565,1.2662,1.26565,1.26605,32000000.0
2009-04-28 06:05:00,1.26595,1.26635,1.2656,1.266,83200000.0
2009-04-28 06:06:00,1.266,1.2664,1.2655,1.2662,104000000.0
2009-04-28 06:07:00,1.2663,1.2663,1.26525,1.2654,62400000.0
2009-04-28 06:08:00,1.2654,1.26615,1.26515,1.26585,68800000.0
2009-04-28 06:09:00,1.26585,1.266,1.26485,1.2651,123400000.0
2009-04-28 06:10:00,1.26505,1.26595,1.2649,1.26535,129000000.0
2009-04-28 06:11:00,1.2654,1.26545,1.2644,1.26465,233200000.0
2009-04-28 06:12:00,1.26465,1.2653,1.2643,1.26445,255800000.0
2009-04-28 06:13:00,1.26445,1.26445,1.26445,1.26445,240000000.0
2009-04-28 06:14:00,1.26445,1.26505,1.2629,1.26475,300400000.0
2009-04-28 06:15:00,1.2647,1.2648,1.2635,1.2641,170400000.0
2009-04-28 06:16:00,1.26415,1.26505,1.26365,1.2647,139800000.0
2009-04-28 06:17:00,1.2646,1.26565,1.26415,1.26555,129000000.0
2009-04-28 06:18:00,1.26555,1.26625,1.26425,1.26425,153200000.0
2009-04-28 06:19:00,1.26425,1.26555,1.2641,1.2646,137200000.0
2009-04-28 06:20:00,1.2645,1.2645,1.26415,1.2643,158600000.0
2009-04-28 06:21:00,1.2643,1.26535,1.2643,1.265,118400000.0
2009-04-28 06:22:00,1.2649,1.2649,1.2644,1.26475,126400000.0
2009-04-28 06:23:00,1.26485,1.26525,1.26475,1.26505,108000000.0
2009-04-28 06:24:00,1.26495,1.26495,1.2623,1.26355,187200000.0
2009-04-28 06:25:00,1.2636,1.2645,1.2635,1.26385,94800000.0
2009-04-28 06:26:00,1.26385,1.2646,1.2637,1.26455,71400000.0
2009-04-28 06:27:00,1.26455,1.26475,1.26295,1.2639,134600000.0
2009-04-28 06:28:00,1.2639,1.26395,1.26385,1.26395,32400000.0
2009-04-28 06:29:00,1.26395,1.26405,1.26155,1.26265,156000000.0
2009-04-28 06:30:00,1.26265,1.26355,1.26265,1.2631,88600000.0
2009-04-28 06:31:00,1.2631,1.26455,1.26265,1.2645,151400000.0
2009-04-28 06:32:00,1.2645,1.2647,1.2644,1.26465,45000000.0
2009-04-28 06:33:00,1.26465,1.26465,1.2638,1.264,48000000.0
2009-04-28 06:34:00,1.26365,1.26445,1.2634,1.2643,85600000.0
2009-04-28 06:35:00,1.26435,1.2644,1.26395,1.264,67200000.0
2009-04-28 06:36:00,1.26415,1.2643,1.26415,1.2643,22400000.0
2009-04-28 06:37:00,1.2644,1.2646,1.26415,1.26435,94400000.0
2009-04-28 06:38:00,1.2643,1.26445,1.26405,1.26445,22400000.0
2009-04-28 06:39:00,1.26425,1.26425,1.2638,1.26415,36800000.0
2009-04-28 06:40:00,1.2643,1.26465,1.264,1.26435,73600000.0
2009-04-28 06:41:00,1.2645,1.2645,1.26395,1.26435,60800000.0
2009-04-28 06:42:00,1.26425,1.26465,1.2641,1.26465,76800000.0
2009-04-28 06:43:00,1.2647,1.26495,1.26405,1.2647,33600000.0
2009-04-28 06:44:00,1.2647,1.26505,1.2644,1.26465,99200000.0
2009-04-28 06:45:00,1.26475,1.2648,1.26385,1.2646,123400000.0
2009-04-28 06:46:00,1.2645,1.2645,1.263,1.26325,151400000.0
2009-04-28 06:47:00,1.2632,1.26445,1.2632,1.26445,113600000.0
2009-04-28 06:48:00,1.26445,1.26475,1.26295,1.2635,96400000.0
2009-04-28 06:49:00,1.26375,1.2641,1.26295,1.2633,153400000.0
2009-04-28 06:50:00,1.26345,1.2645,1.2633,1.26335,69800000.0
2009-04-28 06:51:00,1.2633,1.2641,1.26325,1.264,52800000.0
2009-04-28 06:52:00,1.264,1.2643,1.26365,1.26375,132400000.0
2009-04-28 06:53:00,1.26375,1.26395,1.26375,1.26385,59000000.0
2009-04-28 06:54:00,1.26385,1.264,1.2636,1.2639,74600000.0
2009-04-28 06:55:00,1.26385,1.2646,1.26385,1.26445,33600000.0
2009-04-28 06:56:00,1.2645,1.2646,1.2636,1.26425,157400000.0
2009-04-28 06:57:00,1.26425,1.2646,1.26355,1.2645,161600000.0
2009-04-28 06:58:00,1.26445,1.26445,1.26415,1.2643,40000000.0
2009-04-28 06:59:00,1.2645,1.2645,1.2642,1.26425,81600000.0
2009-04-28 07:00:00,1.26425,1.2644,1.26425,1.26435,27200000.0
2009-04-28 07:01:00,1.26465,1.265,1.2634,1.2646,57000000.0
2009-04-28 07:02:00,1.2649,1.2651,1.26405,1.26415,79200000.0
2009-04-28 07:03:00,1.26425,1.2646,1.26415,1.26435,69600000.0
2009-04-28 07:04:00,1.2644,1.26455,1.2639,1.2643,70400000.0
2009-04-28 07:05:00,1.2643,1.2648,1.2641,1.2648,74800000.0
2009-04-28 07:06:00,1.2647,1.26515,1.2642,1.2643,72400000.0
2009-04-28 07:07:00,1.2644,1.26465,1.2643,1.2646,143800000.0
2009-04-28 07:08:00,1.26455,1.2651,1.26375,1.26375,106000000.0
2009-04-28 07:09:00,1.26375,1.2644,1.26325,1.2637,89800000.0
2009-04-28 07:10:00,1.2638,1.26415,1.2637,1.2637,70400000.0
2009-04-28 07:11:00,1.2637,1.26455,1.26335,1.26415,70400000.0
2009-04-28 07:12:00,1.26415,1.26425,1.2637,1.2637,34400000.0
2009-04-28 07:13:00,1.2636,1.26425,1.26325,1.26385,81600000.0
2009-04-28 07:14:00,1.26375,1.2639,1.26295,1.2638,36800000.0
2009-04-28 07:15:00,1.26375,1.2644,1.2635,1.26355,38800000.0
2009-04-28 07:16:00,1.2637,1.2655,1.26365,1.2638,116600000.0
2009-04-28 07:17:00,1.26385,1.26465,1.2632,1.2644,128600000.0
2009-04-28 07:18:00,1.26445,1.26445,1.26395,1.26395,20000000.0
2009-04-28 07:19:00,1.26405,1.2645,1.26405,1.26435,75200000.0
2009-04-28 07:20:00,1.26435,1.26435,1.26325,1.2636,128000000.0
2009-04-28 07:21:00,1.2637,1.26385,1.2635,1.26385,49200000.0
2009-04-28 07:22:00,1.26395,1.265,1.26395,1.2648,49600000.0
2009-04-28 07:23:00,1.2649,1.265,1.26335,1.2639,76400000.0
2009-04-28 07:24:00,1.26415,1.26455,1.26335,1.2634,41400000.0
2009-04-28 07:25:00,1.2635,1.2644,1.2635,1.2641,229200000.0
2009-04-28 07:26:00,1.26415,1.26415,1.26365,1.26365,87800000.0
2009-04-28 07:27:00,1.26365,1.264,1.26365,1.264,42600000.0
2009-04-28 07:28:00,1.26445,1.26445,1.26345,1.2644,67600000.0
2009-04-28 07:29:00,1.2645,1.2647,1.2642,1.2645,66800000.0
2009-04-28 07:30:00,1.26455,1.2649,1.2636,1.2648,118400000.0
2009-04-28 07:31:00,1.2647,1.2647,1.2643,1.2646,28800000.0
2009-04-28 07:32:00,1.26455,1.2647,1.26425,1.26425,56000000.0
2009-04-28 07:33:00,1.26425,1.26445,1.2641,1.2644,41600000.0
2009-04-28 07:34:00,1.2644,1.26495,1.26435,1.26445,88000000.0
2009-04-28 07:35:00,1.26445,1.2653,1.2644,1.26515,70400000.0
2009-04-28 07:36:00,1.2651,1.2651,1.26435,1.26445,51400000.0
2009-04-28 07:37:00,1.2644,1.2647,1.264,1.26415,38400000.0
2009-04-28 07:38:00,1.26415,1.26425,1.26385,1.2639,96800000.0
2009-04-28 07:39:00,1.2639,1.26495,1.26385,1.2644,58000000.0
2009-04-28 07:40:00,1.2644,1.2646,1.2642,1.2643,72000000.0
2009-04-28 07:41:00,1.2644,1.2645,1.26375,1.26445,68800000.0
2009-04-28 07:42:00,1.26445,1.26445,1.2637,1.2637,174000000.0
2009-04-28 07:43:00,1.2638,1.26395,1.2634,1.26355,113600000.0
2009-04-28 07:44:00,1.26345,1.2652,1.2632,1.2633,74200000.0
2009-04-28 07:45:00,1.2634,1.2641,1.2634,1.2639,66000000.0
2009-04-28 07:46:00,1.2639,1.2641,1.26315,1.26365,70800000.0
2009-04-28 07:47:00,1.26375,1.26385,1.26375,1.2638,6400000.0
2009-04-28 07:48:00,1.2639,1.2639,1.2633,1.2635,24000000.0
2009-04-28 07:49:00,1.2633,1.2633,1.2633,1.2633,3200000.0
2009-04-28 07:50:00,1.2636,1.2638,1.2631,1.2631,92200000.0
2009-04-28 07:51:00,1.2631,1.2639,1.2631,1.2639,27200000.0
2009-04-28 07:52:00,1.2638,1.26435,1.26365,1.26435,62600000.0
2009-04-28 07:53:00,1.26435,1.26435,1.263,1.2631,120800000.0
2009-04-28 07:54:00,1.26295,1.2636,1.2629,1.26295,174400000.0
2009-04-28 07:55:00,1.26295,1.26305,1.2629,1.2629,156800000.0
2009-04-28 07:56:00,1.26295,1.26295,1.26295,1.26295,70400000.0
2009-04-28 07:57:00,1.26295,1.2636,1.2621,1.26215,206200000.0
2009-04-28 07:58:00,1.26215,1.2626,1.26215,1.2626,76200000.0
2009-04-28 07:59:00,1.2626,1.2626,1.2624,1.2626,64200000.0
2009-04-28 08:00:00,1.2626,1.2637,1.2626,1.2637,64000000.0
2009-04-28 08:01:00,1.2637,1.2638,1.26335,1.26345,62400000.0
2009-04-28 08:02:00,1.26355,1.26365,1.26345,1.26365,20800000.0
2009-04-28 08:03:00,1.2635,1.2637,1.26325,1.2635,40000000.0
2009-04-28 08:04:00,1.2635,1.264,1.2631,1.26375,107200000.0
2009-04-28 08:05:00,1.2637,1.2637,1.2632,1.2634,27200000.0
2009-04-28 08:06:00,1.26345,1.26345,1.2632,1.26325,36800000.0
2009-04-28 08:07:00,1.26345,1.2642,1.26315,1.2641,67200000.0
2009-04-28 08:08:00,1.26405,1.26405,1.26315,1.26325,136000000.0
2009-04-28 08:09:00,1.2632,1.26325,1.2629,1.2629,75200000.0
2009-04-28 08:10:00,1.263,1.26305,1.2625,1.2626,120000000.0
2009-04-28 08:11:00,1.2627,1.2636,1.2626,1.26335,104800000.0
2009-04-28 08:12:00,1.26335,1.2639,1.26315,1.26345,75200000.0
2009-04-28 08:13:00,1.2634,1.2637,1.26215,1.2634,166000000.0
2009-04-28 08:14:00,1.26365,1.264,1.26265,1.26305,235200000.0
2009-04-28 08:15:00,1.26315,1.2635,1.26265,1.26265,198400000.0
2009-04-28 08:16:00,1.26315,1.26315,1.26265,1.26295,45800000.0
2009-04-28 08:17:00,1.26295,1.26295,1.2622,1.2622,18200000.0
2009-04-28 08:18:00,1.26245,1.26275,1.2623,1.26275,92200000.0
2009-04-28 08:19:00,1.26295,1.2631,1.26285,1.26305,49800000.0
2009-04-28 08:20:00,1.26305,1.26335,1.2628,1.26325,68800000.0
2009-04-28 08:21:00,1.2632,1.2632,1.26245,1.26265,51200000.0
2009-04-28 08:22:00,1.26255,1.2627,1.2624,1.26245,240000000.0
2009-04-28 08:23:00,1.26245,1.26285,1.26235,1.26285,89800000.0
2009-04-28 08:24:00,1.26285,1.26285,1.2608,1.26245,106200000.0
2009-04-28 08:25:00,1.26245,1.26245,1.26245,1.26245,196800000.0
2009-04-28 08:26:00,1.26245,1.26245,1.26245,1.26245,228800000.0
2009-04-28 08:27:00,1.26245,1.26245,1.26205,1.26215,99200000.0
2009-04-28 08:28:00,1.2623,1.26295,1.2622,1.26295,126400000.0
2009-04-28 08:29:00,1.26295,1.26385,1.26295,1.2638,304600000.0
2009-04-28 08:30:00,1.2638,1.2642,1.2634,1.2637,83200000.0
2009-04-28 08:31:00,1.2638,1.26385,1.26345,1.2637,83200000.0
2009-04-28 08:32:00,1.2637,1.26385,1.26295,1.2635,84800000.0
2009-04-28 08:33:00,1.2634,1.26385,1.2633,1.2634,86200000.0
2009-04-28 08:34:00,1.2633,1.2641,1.26315,1.26395,104400000.0
2009-04-28 08:35:00,1.26395,1.26415,1.26375,1.26375,136600000.0
2009-04-28 08:36:00,1.2638,1.26435,1.26345,1.26405,122000000.0
2009-04-28 08:37:00,1.26405,1.2643,1.26375,1.264,94400000.0
2009-04-28 08:38:00,1.2642,1.265,1.2637,1.26445,90200000.0
2009-04-28 08:39:00,1.26445,1.26485,1.26425,1.26485,83200000.0
2009-04-28 08:40:00,1.26485,1.26485,1.2644,1.2646,53400000.0
2009-04-28 08:41:00,1.2646,1.2648,1.2642,1.2647,37200000.0
2009-04-28 08:42:00,1.2647,1.2647,1.2636,1.2639,111800000.0
2009-04-28 08:43:00,1.26365,1.26435,1.2635,1.26425,195700000.0
2009-04-28 08:44:00,1.26335,1.26375,1.26295,1.26355,164200000.0
2009-04-28 08:45:00,1.26315,1.2637,1.2622,1.2625,137400000.0
2009-04-28 08:46:00,1.26265,1.2631,1.26235,1.2628,188000000.0
2009-04-28 08:47:00,1.2629,1.26325,1.2625,1.26325,119400000.0
2009-04-28 08:48:00,1.26325,1.26365,1.26325,1.26345,79200000.0
2009-04-28 08:49:00,1.26345,1.26345,1.26215,1.26345,73600000.0
2009-04-28 08:50:00,1.26345,1.26375,1.26305,1.26375,99000000.0
2009-04-28 08:51:00,1.26385,1.26385,1.26375,1.26375,44600000.0
2009-04-28 08:52:00,1.26375,1.26375,1.26327,1.26375,76000000.0
2009-04-28 08:53:00,1.26375,1.2638,1.26375,1.26375,51600000.0
2009-04-28 08:54:00,1.26375,1.2642,1.26355,1.26355,102200000.0
2009-04-28 08:55:00,1.26365,1.26375,1.26275,1.2633,151800000.0
2009-04-28 08:56:00,1.26325,1.26495,1.26325,1.26435,124400000.0
2009-04-28 08:57:00,1.26435,1.26435,1.2631,1.2639,123600000.0
2009-04-28 08:58:00,1.26395,1.2644,1.2638,1.2642,121800000.0
2009-04-28 08:59:00,1.2643,1.2652,1.26405,1.265,137000000.0
2009-04-28 09:00:00,1.2652,1.2652,1.26405,1.26455,137800000.0
2009-04-28 09:01:00,1.26455,1.26455,1.26385,1.26395,65600000.0
2009-04-28 09:02:00,1.26395,1.2647,1.26395,1.26435,108000000.0
2009-04-28 09:03:00,1.26435,1.2648,1.26385,1.2648,134600000.0
2009-04-28 09:04:00,1.2648,1.26495,1.26425,1.26485,64800000.0
2009-04-28 09:05:00,1.26485,1.26485,1.26425,1.26475,49000000.0
2009-04-28 09:06:00,1.2648,1.2648,1.2648,1.2648,1000000.0
2009-04-28 09:07:00,1.2642,1.2644,1.26415,1.2644,31000000.0
2009-04-28 09:08:00,1.2645,1.2647,1.2637,1.2637,46200000.0
2009-04-28 09:09:00,1.2641,1.2641,1.2635,1.2638,16800000.0
2009-04-28 09:10:00,1.26395,1.264,1.26315,1.2638,66600000.0
2009-04-28 09:11:00,1.2639,1.26415,1.2638,1.264,87400000.0
2009-04-28 09:12:00,1.264,1.26465,1.264,1.26455,128400000.0
2009-04-28 09:13:00,1.26455,1.26455,1.2637,1.26455,33000000.0
2009-04-28 09:14:00,1.26455,1.26455,1.2628,1.2634,105800000.0
2009-04-28 09:15:00,1.2635,1.26445,1.263,1.2636,222800000.0
2009-04-28 09:16:00,1.26385,1.2641,1.26355,1.26375,167600000.0
2009-04-28 09:17:00,1.26375,1.26415,1.26345,1.2635,118400000.0
2009-04-28 09:18:00,1.26355,1.2638,1.2631,1.2638,104800000.0
2009-04-28 09:19:00,1.2638,1.2638,1.26195,1.2628,91500000.0
2009-04-28 09:20:00,1.26285,1.26305,1.26095,1.26135,96900000.0
2009-04-28 09:21:00,1.2613,1.2624,1.2612,1.26235,78600000.0
2009-04-28 09:22:00,1.26235,1.2625,1.2611,1.2619,209400000.0
2009-04-28 09:23:00,1.2617,1.262,1.2614,1.2614,86800000.0
2009-04-28 09:24:00,1.2612,1.2618,1.26105,1.2615,115200000.0
2009-04-28 09:25:00,1.2615,1.2619,1.2611,1.2617,137600000.0
2009-04-28 09:26:00,1.2617,1.26225,1.261,1.2612,54600000.0
2009-04-28 09:27:00,1.2614,1.26175,1.26075,1.26095,134200000.0
2009-04-28 09:28:00,1.26095,1.2614,1.26095,1.26135,93400000.0
2009-04-28 09:29:00,1.26135,1.2618,1.2612,1.26175,90000000.0
2009-04-28 09:30:00,1.26175,1.26175,1.26175,1.26175,24000000.0
2009-04-28 09:31:00,1.26175,1.26175,1.26175,1.26175,30000000.0
2009-04-28 09:32:00,1.26175,1.26175,1.2609,1.26095,100000000.0
2009-04-28 09:33:00,1.26095,1.2611,1.26015,1.2611,64300000.0
2009-04-28 09:34:00,1.2611,1.2611,1.26028,1.26065,70900000.0
2009-04-28 09:35:00,1.26065,1.2608,1.2595,1.2597,133000000.0
2009-04-28 09:36:00,1.25975,1.2605,1.25975,1.2605,127000000.0
2009-04-28 09:37:00,1.2605,1.2615,1.26025,1.26105,140400000.0
2009-04-28 09:38:00,1.2611,1.26285,1.26105,1.26285,59200000.0
2009-04-28 09:39:00,1.2615,1.2616,1.26095,1.2615,67800000.0
2009-04-28 09:40:00,1.2613,1.26205,1.2602,1.2602,155200000.0
2009-04-28 09:41:00,1.2607,1.2611,1.2605,1.26105,124800000.0
2009-04-28 09:42:00,1.261,1.2614,1.26035,1.26135,178200000.0
2009-04-28 09:43:00,1.26135,1.2621,1.2608,1.26135,159600000.0
2009-04-28 09:44:00,1.2611,1.2616,1.261,1.26135,90000000.0
2009-04-28 09:45:00,1.26145,1.26155,1.26075,1.2608,98600000.0
2009-04-28 09:46:00,1.2608,1.2613,1.26075,1.2612,31400000.0
2009-04-28 09:47:00,1.26115,1.2615,1.2606,1.2607,76200000.0
2009-04-28 09:48:00,1.2608,1.2611,1.2607,1.2608,90200000.0
2009-04-28 09:49:00,1.2609,1.26105,1.2608,1.2608,33400000.0
2009-04-28 09:50:00,1.26085,1.26095,1.2606,1.26065,46400000.0
2009-04-28 09:51:00,1.2606,1.2616,1.26025,1.26085,107200000.0
2009-04-28 09:52:00,1.26095,1.26195,1.26095,1.26175,82000000.0
2009-04-28 09:53:00,1.26175,1.262,1.26175,1.262,91600000.0
2009-04-28 09:54:00,1.262,1.2623,1.26105,1.26105,193200000.0
2009-04-28 09:55:00,1.2611,1.2615,1.2601,1.26075,116600000.0
2009-04-28 09:56:00,1.26075,1.26075,1.26075,1.26075,48000000.0
2009-04-28 09:57:00,1.26075,1.26115,1.26075,1.26105,33200000.0
2009-04-28 09:58:00,1.2611,1.26115,1.26105,1.26105,44800000.0
2009-04-28 09:59:00,1.26105,1.26105,1.26105,1.26105,7000000.0
2009-04-28 10:00:00,1.26105,1.26105,1.26105,1.26105,40000000.0
2009-04-28 10:01:00,1.26105,1.26175,1.2605,1.26175,73400000.0
2009-04-28 10:02:00,1.2613,1.2626,1.26095,1.26115,78800000.0
2009-04-28 10:03:00,1.26115,1.26205,1.26115,1.26205,35600000.0
2009-04-28 10:04:00,1.26205,1.26215,1.26205,1.26215,46000000.0
2009-04-28 10:05:00,1.26215,1.26215,1.26105,1.26195,23000000.0
2009-04-28 10:06:00,1.26215,1.26215,1.2608,1.262,52400000.0
2009-04-28 10:07:00,1.262,1.262,1.26075,1.2613,27200000.0
2009-04-28 10:08:00,1.2613,1.2617,1.2613,1.2617,31000000.0
2009-04-28 10:09:00,1.2617,1.2617,1.2617,1.2617,23000000.0
2009-04-28 10:10:00,1.2617,1.26185,1.2608,1.26165,111800000.0
2009-04-28 10:11:00,1.26165,1.26165,1.26165,1.26165,39000000.0
2009-04-28 10:12:00,1.26165,1.26165,1.26165,1.26165,28000000.0
2009-04-28 10:13:00,1.26165,1.26165,1.26165,1.26165,38000000.0
2009-04-28 10:14:00,1.26165,1.2617,1.26165,1.26165,30200000.0
2009-04-28 10:15:00,1.26165,1.2619,1.26165,1.2618,33600000.0
2009-04-28 10:16:00,1.2618,1.2618,1.2613,1.2613,7000000.0
2009-04-28 10:17:00,1.2613,1.2613,1.2613,1.2613,43000000.0
2009-04-28 10:18:00,1.2613,1.26155,1.2605,1.2614,60600000.0
2009-04-28 10:19:00,1.2614,1.2614,1.26065,1.2612,55800000.0
2009-04-28 10:20:00,1.26095,1.2614,1.2608,1.2608,79200000.0
2009-04-28 10:21:00,1.2609,1.2609,1.2601,1.2609,93000000.0
2009-04-28 10:22:00,1.26105,1.26155,1.26065,1.26065,59600000.0
2009-04-28 10:23:00,1.26115,1.26115,1.2594,1.26035,80800000.0
2009-04-28 10:24:00,1.26015,1.26015,1.2594,1.2598,71400000.0
2009-04-28 10:25:00,1.25975,1.2601,1.25975,1.2601,49600000.0
2009-04-28 10:26:00,1.26,1.2601,1.26,1.2601,55000000.0
2009-04-28 10:27:00,1.2601,1.2601,1.25925,1.25965,41000000.0
2009-04-28 10:28:00,1.25965,1.25965,1.25965,1.25965,31000000.0
2009-04-28 10:29:00,1.25965,1.25995,1.25945,1.25995,46600000.0
2009-04-28 10:30:00,1.25995,1.2601,1.25995,1.26,36000000.0
2009-04-28 10:31:00,1.26,1.2603,1.26,1.26025,50000000.0
2009-04-28 10:32:00,1.26025,1.26025,1.26025,1.26025,26000000.0
2009-04-28 10:33:00,1.26025,1.26025,1.2595,1.25995,45200000.0
2009-04-28 10:34:00,1.26005,1.26035,1.26005,1.26035,36200000.0
2009-04-28 10:35:00,1.26035,1.2605,1.25915,1.26,110400000.0
2009-04-28 10:36:00,1.25975,1.2608,1.25975,1.26075,119800000.0
2009-04-28 10:37:00,1.26075,1.26075,1.26075,1.26075,22000000.0
2009-04-28 10:38:00,1.26075,1.26075,1.2597,1.26075,24600000.0
2009-04-28 10:39:00,1.26075,1.26075,1.2598,1.2599,67800000.0
2009-04-28 10:40:00,1.2599,1.2602,1.25965,1.2598,100800000.0
2009-04-28 10:41:00,1.25965,1.26075,1.25965,1.26065,55800000.0
2009-04-28 10:42:00,1.26065,1.26075,1.2594,1.26075,142800000.0
2009-04-28 10:43:00,1.26075,1.2608,1.2596,1.25995,145400000.0
2009-04-28 10:44:00,1.26,1.26115,1.26,1.26115,129200000.0
2009-04-28 10:45:00,1.26115,1.26115,1.26115,1.26115,17000000.0
2009-04-28 10:46:00,1.26115,1.26145,1.2609,1.26145,31200000.0
2009-04-28 10:47:00,1.26145,1.26165,1.26145,1.26165,61800000.0
2009-04-28 10:48:00,1.26165,1.26165,1.2613,1.26135,35000000.0
2009-04-28 10:49:00,1.26135,1.2615,1.26135,1.26145,24800000.0
2009-04-28 10:50:00,1.26145,1.2616,1.2608,1.26155,58800000.0
2009-04-28 10:51:00,1.2617,1.2617,1.26125,1.26145,29200000.0
2009-04-28 10:52:00,1.2616,1.26175,1.26125,1.26135,51000000.0
2009-04-28 10:53:00,1.26135,1.2614,1.2613,1.2614,41800000.0
2009-04-28 10:54:00,1.2614,1.2614,1.2614,1.2614,22000000.0
2009-04-28 10:55:00,1.2614,1.2614,1.2614,1.2614,32000000.0
2009-04-28 10:56:00,1.2614,1.2614,1.26005,1.26065,54000000.0
2009-04-28 10:57:00,1.26065,1.2608,1.2606,1.26075,53200000.0
2009-04-28 10:58:00,1.26075,1.26105,1.26075,1.26105,37400000.0
2009-04-28 10:59:00,1.26115,1.2614,1.2607,1.2612,51600000.0
2009-04-28 11:00:00,1.2612,1.2613,1.26115,1.2613,25600000.0
2009-04-28 11:01:00,1.2613,1.2613,1.2607,1.26125,74600000.0
2009-04-28 11:02:00,1.26125,1.26125,1.26125,1.26125,25000000.0
2009-04-28 11:03:00,1.26125,1.2615,1.2612,1.2615,41800000.0
2009-04-28 11:04:00,1.26115,1.26135,1.26115,1.26135,32000000.0
2009-04-28 11:05:00,1.26135,1.26165,1.26135,1.26165,48800000.0
2009-04-28 11:06:00,1.26165,1.2618,1.2612,1.26135,66200000.0
2009-04-28 11:07:00,1.26135,1.26185,1.26135,1.26185,49800000.0
2009-04-28 11:08:00,1.26185,1.26185,1.26175,1.26185,15000000.0
2009-04-28 11:09:00,1.26185,1.26195,1.26105,1.26185,28600000.0
2009-04-28 11:10:00,1.261,1.26155,1.2608,1.2609,52400000.0
2009-04-28 11:11:00,1.2608,1.26205,1.26055,1.2619,95200000.0
2009-04-28 11:12:00,1.26205,1.2627,1.26205,1.2627,55400000.0
2009-04-28 11:13:00,1.2627,1.2627,1.2619,1.2624,70600000.0
2009-04-28 11:14:00,1.26245,1.26285,1.262,1.2622,89600000.0
2009-04-28 11:15:00,1.26225,1.2624,1.2618,1.2618,108800000.0
2009-04-28 11:16:00,1.2619,1.26215,1.26165,1.26175,55200000.0
2009-04-28 11:17:00,1.26175,1.2625,1.26175,1.2621,35000000.0
2009-04-28 11:18:00,1.26225,1.26225,1.2612,1.26225,27000000.0
2009-04-28 11:19:00,1.26225,1.26235,1.26135,1.26235,38600000.0
2009-04-28 11:20:00,1.26235,1.26265,1.26215,1.26265,47800000.0
2009-04-28 11:21:00,1.26265,1.26265,1.2619,1.26225,41000000.0
2009-04-28 11:22:00,1.26225,1.2625,1.261,1.2616,93800000.0
2009-04-28 11:23:00,1.2616,1.262,1.26145,1.2617,74800000.0
2009-04-28 11:24:00,1.2617,1.26215,1.2615,1.26215,71800000.0
2009-04-28 11:25:00,1.26215,1.26215,1.26175,1.26185,21000000.0
2009-04-28 11:26:00,1.262,1.2622,1.2619,1.26205,51000000.0
2009-04-28 11:27:00,1.2622,1.2622,1.26175,1.2622,46600000.0
2009-04-28 11:28:00,1.26115,1.26215,1.26065,1.2621,65800000.0
2009-04-28 11:29:00,1.2621,1.2621,1.2621,1.2621,21000000.0
2009-04-28 11:30:00,1.2621,1.26225,1.26205,1.26215,56400000.0
2009-04-28 11:31:00,1.26215,1.26215,1.26215,1.26215,24000000.0
2009-04-28 11:32:00,1.26215,1.26215,1.2613,1.26175,53800000.0
2009-04-28 11:33:00,1.26185,1.26225,1.2617,1.26185,91200000.0
2009-04-28 11:34:00,1.2619,1.26265,1.2619,1.26255,58400000.0
2009-04-28 11:35:00,1.26245,1.263,1.26245,1.26295,37600000.0
2009-04-28 11:36:00,1.26295,1.26295,1.26295,1.26295,18000000.0
2009-04-28 11:37:00,1.26295,1.26295,1.26245,1.26245,33000000.0
2009-04-28 11:38:00,1.26255,1.2631,1.2624,1.2631,77200000.0
2009-04-28 11:39:00,1.263,1.26375,1.26225,1.26315,69800000.0
2009-04-28 11:40:00,1.26325,1.26345,1.2625,1.2627,53800000.0
2009-04-28 11:41:00,1.26275,1.26335,1.26265,1.26335,68200000.0
2009-04-28 11:42:00,1.26335,1.2637,1.26205,1.26215,130200000.0
2009-04-28 11:43:00,1.2621,1.2623,1.2615,1.26205,57000000.0
2009-04-28 11:44:00,1.26215,1.26305,1.26215,1.26305,53800000.0
2009-04-28 11:45:00,1.26205,1.26245,1.26205,1.26235,28600000.0
2009-04-28 11:46:00,1.26235,1.26255,1.26235,1.2625,35800000.0
2009-04-28 11:47:00,1.2625,1.2625,1.26235,1.26245,40800000.0
2009-04-28 11:48:00,1.26235,1.2625,1.26235,1.2624,34200000.0
2009-04-28 11:49:00,1.2624,1.2625,1.26235,1.2624,20400000.0
2009-04-28 11:50:00,1.2624,1.2624,1.26235,1.26235,44200000.0
2009-04-28 11:51:00,1.26235,1.26235,1.26235,1.26235,57000000.0
2009-04-28 11:52:00,1.26235,1.2626,1.26235,1.2626,32200000.0
2009-04-28 11:53:00,1.26255,1.2626,1.26185,1.2624,85800000.0
2009-04-28 11:54:00,1.26235,1.26245,1.26205,1.26235,28800000.0
2009-04-28 11:55:00,1.2625,1.26255,1.26235,1.26255,68200000.0
2009-04-28 11:56:00,1.26255,1.26255,1.26202,1.26255,18000000.0
2009-04-28 11:57:00,1.26255,1.26255,1.26135,1.2618,47200000.0
2009-04-28 11:58:00,1.2619,1.2619,1.25895,1.25985,126600000.0
2009-04-28 11:59:00,1.25985,1.26045,1.2598,1.26045,56200000.0
2009-04-28 12:00:00,1.26045,1.2605,1.25995,1.2602,96200000.0
2009-04-28 12:01:00,1.2602,1.2609,1.2602,1.2609,80200000.0
2009-04-28 12:02:00,1.2609,1.2609,1.2609,1.2609,29000000.0
2009-04-28 12:03:00,1.2609,1.2609,1.2609,1.2609,47000000.0
2009-04-28 12:04:00,1.26095,1.26105,1.2607,1.2608,71800000.0
2009-04-28 12:05:00,1.261,1.26105,1.26065,1.2608,43200000.0
2009-04-28 12:06:00,1.2608,1.26085,1.2607,1.26075,56000000.0
2009-04-28 12:07:00,1.26075,1.261,1.2605,1.261,49600000.0
2009-04-28 12:08:00,1.261,1.261,1.26055,1.261,57600000.0
2009-04-28 12:09:00,1.261,1.261,1.25915,1.26,79800000.0
2009-04-28 12:10:00,1.2602,1.2602,1.25835,1.259,55400000.0
2009-04-28 12:11:00,1.259,1.25975,1.25895,1.25975,53200000.0
2009-04-28 12:12:00,1.25975,1.25995,1.25975,1.25995,66600000.0
2009-04-28 12:13:00,1.25995,1.25995,1.25995,1.25995,37000000.0
2009-04-28 12:14:00,1.25995,1.2603,1.25985,1.2603,29800000.0
2009-04-28 12:15:00,1.2603,1.2603,1.25935,1.2603,39000000.0
2009-04-28 12:16:00,1.2603,1.2603,1.25987,1.2603,12000000.0
2009-04-28 12:17:00,1.2603,1.2603,1.2603,1.2603,13000000.0
2009-04-28 12:18:00,1.2603,1.2603,1.25982,1.2603,31000000.0
2009-04-28 12:19:00,1.2603,1.2603,1.2603,1.2603,58000000.0
2009-04-28 12:20:00,1.2603,1.2603,1.2595,1.2603,51800000.0
2009-04-28 12:21:00,1.2603,1.2605,1.2599,1.2605,35800000.0
2009-04-28 12:22:00,1.2605,1.26115,1.26005,1.261,190000000.0
2009-04-28 12:23:00,1.2612,1.26155,1.26,1.26,161000000.0
2009-04-28 12:24:00,1.26,1.2611,1.26,1.2606,107200000.0
2009-04-28 12:25:00,1.2606,1.26085,1.26035,1.2605,78600000.0
2009-04-28 12:26:00,1.2607,1.2608,1.2605,1.2605,33400000.0
2009-04-28 12:27:00,1.26055,1.26065,1.2603,1.2606,57600000.0
2009-04-28 12:28:00,1.26055,1.2606,1.26025,1.2606,47800000.0
2009-04-28 12:29:00,1.26035,1.2606,1.25985,1.26,117000000.0
2009-04-28 12:30:00,1.26,1.26085,1.2591,1.2598,128000000.0
2009-04-28 12:31:00,1.2599,1.26025,1.25925,1.26005,117500000.0
2009-04-28 12:32:00,1.26025,1.26025,1.25875,1.2589,148700000.0
2009-04-28 12:33:00,1.25905,1.2598,1.2588,1.25955,189800000.0
2009-04-28 12:34:00,1.25955,1.26005,1.2592,1.2593,50800000.0
2009-04-28 12:35:00,1.25945,1.2597,1.25735,1.25765,226700000.0
2009-04-28 12:36:00,1.25765,1.25855,1.25765,1.25855,142000000.0
2009-04-28 12:37:00,1.25855,1.25865,1.25785,1.25865,60800000.0
2009-04-28 12:38:00,1.25865,1.25865,1.25695,1.2578,100800000.0
2009-04-28 12:39:00,1.2578,1.2578,1.2571,1.25775,61400000.0
2009-04-28 12:40:00,1.25775,1.25785,1.25765,1.2577,59200000.0
2009-04-28 12:41:00,1.2578,1.25825,1.2577,1.258,65600000.0
2009-04-28 12:42:00,1.258,1.2581,1.258,1.25805,31200000.0
2009-04-28 12:43:00,1.25805,1.2581,1.25805,1.2581,20800000.0
2009-04-28 12:44:00,1.2581,1.25845,1.2581,1.25815,45800000.0
2009-04-28 12:45:00,1.25825,1.25865,1.25815,1.25865,48600000.0
2009-04-28 12:46:00,1.25865,1.2591,1.2586,1.25905,73200000.0
2009-04-28 12:47:00,1.25905,1.25905,1.25865,1.25875,28000000.0
2009-04-28 12:48:00,1.25875,1.25875,1.25802,1.2586,38000000.0
2009-04-28 12:49:00,1.2586,1.2587,1.25825,1.2587,72800000.0
2009-04-28 12:50:00,1.25835,1.2592,1.25835,1.2587,41600000.0
2009-04-28 12:51:00,1.2588,1.2594,1.2588,1.2593,40000000.0
2009-04-28 12:52:00,1.2591,1.2591,1.259,1.25905,25000000.0
2009-04-28 12:53:00,1.25905,1.25935,1.25905,1.25935,23000000.0
2009-04-28 12:54:00,1.25935,1.25935,1.25902,1.25935,21000000.0
2009-04-28 12:55:00,1.25935,1.26005,1.2593,1.25955,87800000.0
2009-04-28 12:56:00,1.2595,1.25995,1.25865,1.25995,116000000.0
2009-04-28 12:57:00,1.25995,1.25995,1.25835,1.25915,38400000.0
2009-04-28 12:58:00,1.25915,1.2595,1.25855,1.2594,72600000.0
2009-04-28 12:59:00,1.25935,1.26,1.259,1.25905,50800000.0
2009-04-28 13:00:00,1.259,1.25935,1.25885,1.25935,90400000.0
2009-04-28 13:01:00,1.25935,1.25945,1.25935,1.25945,22000000.0
2009-04-28 13:02:00,1.25945,1.2597,1.25925,1.2597,70400000.0
2009-04-28 13:03:00,1.2596,1.25975,1.25935,1.25975,57200000.0
2009-04-28 13:04:00,1.25975,1.25975,1.2582,1.25905,63400000.0
2009-04-28 13:05:00,1.25875,1.25905,1.25875,1.25885,40000000.0
2009-04-28 13:06:00,1.2588,1.25895,1.2585,1.25895,30800000.0
2009-04-28 13:07:00,1.25895,1.2593,1.2588,1.25905,59800000.0
2009-04-28 13:08:00,1.25905,1.2592,1.259,1.2592,41400000.0
2009-04-28 13:09:00,1.25915,1.2592,1.2591,1.2592,8000000.0
2009-04-28 13:10:00,1.2592,1.2592,1.2592,1.2592,25000000.0
2009-04-28 13:11:00,1.2592,1.2592,1.2583,1.2587,37000000.0
2009-04-28 13:12:00,1.2585,1.2589,1.25845,1.2589,24600000.0
2009-04-28 13:13:00,1.2589,1.2589,1.25855,1.2587,26400000.0
2009-04-28 13:14:00,1.2588,1.25935,1.2586,1.25875,123200000.0
2009-04-28 13:15:00,1.2587,1.2592,1.25865,1.25875,54200000.0
2009-04-28 13:16:00,1.25875,1.2589,1.25865,1.2589,24000000.0
2009-04-28 13:17:00,1.2588,1.2589,1.2585,1.2587,64000000.0
2009-04-28 13:18:00,1.25865,1.25915,1.25855,1.25915,58800000.0
2009-04-28 13:19:00,1.25915,1.25915,1.2589,1.25895,13000000.0
2009-04-28 13:20:00,1.25895,1.25895,1.25895,1.25895,18000000.0
2009-04-28 13:21:00,1.25895,1.25905,1.25895,1.25895,35600000.0
2009-04-28 13:22:00,1.25895,1.25905,1.2587,1.2589,27000000.0
2009-04-28 13:23:00,1.259,1.259,1.2587,1.2587,20800000.0
2009-04-28 13:24:00,1.25875,1.2591,1.2584,1.25905,43600000.0
2009-04-28 13:25:00,1.25915,1.25915,1.25915,1.25915,6000000.0
2009-04-28 13:26:00,1.2598,1.2598,1.25885,1.25905,32000000.0
2009-04-28 13:27:00,1.25915,1.25945,1.25855,1.2589,65200000.0
2009-04-28 13:28:00,1.25885,1.25895,1.2581,1.25875,84600000.0
2009-04-28 13:29:00,1.25865,1.2595,1.25835,1.2593,158400000.0
2009-04-28 13:30:00,1.25935,1.25985,1.25885,1.25965,116800000.0
2009-04-28 13:31:00,1.25985,1.25985,1.25915,1.25985,185000000.0
2009-04-28 13:32:00,1.25985,1.25985,1.25885,1.2593,127200000.0
2009-04-28 13:33:00,1.2593,1.25995,1.25865,1.2597,121600000.0
2009-04-28 13:34:00,1.25985,1.26025,1.25875,1.26015,196400000.0
2009-04-28 13:35:00,1.26015,1.26015,1.25875,1.2592,151400000.0
2009-04-28 13:36:00,1.2593,1.25995,1.2589,1.25975,87400000.0
2009-04-28 13:37:00,1.25965,1.26005,1.2592,1.26005,74600000.0
2009-04-28 13:38:00,1.26,1.26025,1.2591,1.2593,150200000.0
2009-04-28 13:39:00,1.2593,1.2596,1.2589,1.2592,102800000.0
2009-04-28 13:40:00,1.25935,1.2596,1.25885,1.2595,61800000.0
2009-04-28 13:41:00,1.2595,1.25955,1.2587,1.25875,77000000.0
2009-04-28 13:42:00,1.25885,1.2592,1.2585,1.2591,75200000.0
2009-04-28 13:43:00,1.2592,1.25965,1.25905,1.25965,44800000.0
2009-04-28 13:44:00,1.25965,1.2597,1.2585,1.2594,143400000.0
2009-04-28 13:45:00,1.2593,1.25995,1.2585,1.25875,113800000.0
2009-04-28 13:46:00,1.2589,1.2589,1.2578,1.2587,158000000.0
2009-04-28 13:47:00,1.25885,1.25895,1.2581,1.2587,206400000.0
2009-04-28 13:48:00,1.2588,1.259,1.2583,1.2583,78400000.0
2009-04-28 13:49:00,1.2584,1.2588,1.25825,1.25865,104400000.0
2009-04-28 13:50:00,1.2587,1.25925,1.2586,1.2592,93000000.0
2009-04-28 13:51:00,1.25925,1.2595,1.25845,1.25915,117000000.0
2009-04-28 13:52:00,1.25925,1.25945,1.2587,1.25895,96600000.0
2009-04-28 13:53:00,1.25875,1.2594,1.25865,1.2594,76200000.0
2009-04-28 13:54:00,1.2595,1.2598,1.2592,1.25975,66600000.0
2009-04-28 13:55:00,1.2597,1.2597,1.2592,1.25925,39400000.0
2009-04-28 13:56:00,1.25935,1.2599,1.2593,1.25955,75400000.0
2009-04-28 13:57:00,1.2596,1.26,1.25925,1.2596,126800000.0
2009-04-28 13:58:00,1.2595,1.25965,1.25875,1.25925,81800000.0
2009-04-28 13:59:00,1.25925,1.26015,1.259,1.2593,151400000.0
2009-04-28 14:00:00,1.2593,1.2596,1.25895,1.2592,137600000.0
2009-04-28 14:01:00,1.2594,1.2598,1.25905,1.2596,112200000.0
2009-04-28 14:02:00,1.2596,1.2596,1.25925,1.25925,9600000.0
2009-04-28 14:03:00,1.25945,1.25965,1.25895,1.259,74600000.0
2009-04-28 14:04:00,1.2591,1.25915,1.25845,1.25865,86400000.0
2009-04-28 14:05:00,1.25865,1.2589,1.2585,1.25855,70000000.0
2009-04-28 14:06:00,1.2587,1.2592,1.25865,1.25905,32200000.0
2009-04-28 14:07:00,1.25915,1.2593,1.2587,1.25905,65400000.0
2009-04-28 14:08:00,1.25925,1.25975,1.25775,1.25815,200000000.0
2009-04-28 14:09:00,1.25825,1.25835,1.258,1.2582,100800000.0
2009-04-28 14:10:00,1.2582,1.25865,1.2579,1.2585,147000000.0
2009-04-28 14:11:00,1.2586,1.25905,1.25845,1.2585,89000000.0
2009-04-28 14:12:00,1.2586,1.2596,1.25825,1.25945,98600000.0
2009-04-28 14:13:00,1.2595,1.2596,1.2583,1.2591,87200000.0
2009-04-28 14:14:00,1.2591,1.2593,1.25855,1.25865,72400000.0
2009-04-28 14:15:00,1.25875,1.25905,1.25845,1.25845,57600000.0
2009-04-28 14:16:00,1.25855,1.25905,1.25795,1.25815,94400000.0
2009-04-28 14:17:00,1.2583,1.25835,1.25785,1.25825,87400000.0
2009-04-28 14:18:00,1.2583,1.2583,1.2579,1.2581,53400000.0
2009-04-28 14:19:00,1.25805,1.2586,1.258,1.25855,62400000.0
2009-04-28 14:20:00,1.25855,1.2586,1.2584,1.2586,44800000.0
2009-04-28 14:21:00,1.2586,1.2591,1.2576,1.2578,151200000.0
2009-04-28 14:22:00,1.2579,1.2581,1.2575,1.2579,106600000.0
2009-04-28 14:23:00,1.25785,1.25885,1.25765,1.25855,229400000.0
2009-04-28 14:24:00,1.25865,1.2595,1.2585,1.2587,203000000.0
2009-04-28 14:25:00,1.25885,1.2594,1.25835,1.2588,161000000.0
2009-04-28 14:26:00,1.25885,1.2593,1.25855,1.25895,96600000.0
2009-04-28 14:27:00,1.2589,1.259,1.25845,1.25845,79200000.0
2009-04-28 14:28:00,1.2585,1.25895,1.25845,1.2588,38400000.0
2009-04-28 14:29:00,1.2589,1.2592,1.2587,1.25875,71200000.0
2009-04-28 14:30:00,1.25875,1.25895,1.25795,1.25825,79400000.0
2009-04-28 14:31:00,1.2581,1.25835,1.2574,1.258,102600000.0
2009-04-28 14:32:00,1.25805,1.2592,1.25805,1.259,125800000.0
2009-04-28 14:33:00,1.25915,1.2599,1.2587,1.2597,146600000.0
2009-04-28 14:34:00,1.2598,1.26045,1.25915,1.25915,63000000.0
2009-04-28 14:35:00,1.25935,1.2604,1.25905,1.25975,109000000.0
2009-04-28 14:36:00,1.2597,1.26035,1.2593,1.25935,115200000.0
2009-04-28 14:37:00,1.2591,1.2603,1.2591,1.2599,104000000.0
2009-04-28 14:38:00,1.2598,1.26025,1.25915,1.2602,121600000.0
2009-04-28 14:39:00,1.25975,1.2601,1.25925,1.25975,91600000.0
2009-04-28 14:40:00,1.25965,1.26,1.2593,1.25935,140600000.0
2009-04-28 14:41:00,1.25945,1.2599,1.2593,1.2595,95600000.0
2009-04-28 14:42:00,1.25945,1.25955,1.25915,1.2595,57600000.0
2009-04-28 14:43:00,1.25955,1.2598,1.2591,1.2593,96000000.0
2009-04-28 14:44:00,1.25935,1.2597,1.25875,1.25885,118400000.0
2009-04-28 14:45:00,1.25905,1.2595,1.2578,1.25865,198600000.0
2009-04-28 14:46:00,1.2588,1.2594,1.25845,1.25865,133000000.0
2009-04-28 14:47:00,1.25875,1.2593,1.25855,1.25855,115200000.0
2009-04-28 14:48:00,1.25865,1.25935,1.2584,1.25935,75200000.0
2009-04-28 14:49:00,1.25925,1.26,1.25865,1.2597,189800000.0
2009-04-28 14:50:00,1.25975,1.2602,1.25835,1.25955,191400000.0
2009-04-28 14:51:00,1.25955,1.2605,1.2593,1.26005,151200000.0
2009-04-28 14:52:00,1.26015,1.2603,1.2594,1.2598,83200000.0
2009-04-28 14:53:00,1.25955,1.25995,1.2593,1.2597,151400000.0
2009-04-28 14:54:00,1.2599,1.26,1.25955,1.2596,22400000.0
2009-04-28 14:55:00,1.25965,1.25995,1.25955,1.25995,43200000.0
2009-04-28 14:56:00,1.25985,1.25985,1.2595,1.2597,59200000.0
2009-04-28 14:57:00,1.2597,1.25975,1.259,1.25935,106400000.0
2009-04-28 14:58:00,1.25935,1.25955,1.2593,1.25945,33600000.0
2009-04-28 14:59:00,1.2595,1.25975,1.259,1.2595,76800000.0
2009-04-28 15:00:00,1.2594,1.26005,1.25925,1.2593,136400000.0
2009-04-28 15:01:00,1.25935,1.2597,1.25905,1.2593,88000000.0
2009-04-28 15:02:00,1.25925,1.2602,1.25925,1.2595,137600000.0
2009-04-28 15:03:00,1.2596,1.25995,1.2589,1.2597,105200000.0
2009-04-28 15:04:00,1.2596,1.26015,1.25955,1.26015,83800000.0
2009-04-28 15:05:00,1.26005,1.26005,1.2596,1.2599,97600000.0
2009-04-28 15:06:00,1.2597,1.2602,1.2592,1.25945,75400000.0
2009-04-28 15:07:00,1.2596,1.2599,1.25865,1.2589,157200000.0
2009-04-28 15:08:00,1.2588,1.2604,1.2588,1.25995,206800000.0
2009-04-28 15:09:00,1.25975,1.2603,1.2589,1.2603,85000000.0
2009-04-28 15:10:00,1.2602,1.2609,1.25925,1.2596,211200000.0
2009-04-28 15:11:00,1.2597,1.2598,1.2587,1.2597,190400000.0
2009-04-28 15:12:00,1.2594,1.26015,1.2594,1.2596,108200000.0
2009-04-28 15:13:00,1.2596,1.26005,1.2594,1.26,138600000.0
2009-04-28 15:14:00,1.25975,1.2599,1.25915,1.25935,138400000.0
2009-04-28 15:15:00,1.2593,1.26,1.2591,1.26,74200000.0
2009-04-28 15:16:00,1.2598,1.2598,1.259,1.2595,75800000.0
2009-04-28 15:17:00,1.25955,1.25995,1.259,1.25995,115200000.0
2009-04-28 15:18:00,1.2599,1.26085,1.25895,1.25935,119400000.0
2009-04-28 15:19:00,1.25935,1.2601,1.25905,1.25915,98400000.0
2009-04-28 15:20:00,1.25905,1.2598,1.25875,1.2598,58000000.0
2009-04-28 15:21:00,1.2597,1.26045,1.25915,1.2599,126600000.0
2009-04-28 15:22:00,1.26,1.26055,1.2593,1.2603,77200000.0
2009-04-28 15:23:00,1.2603,1.2604,1.25945,1.2599,116200000.0
2009-04-28 15:24:00,1.2599,1.26115,1.25985,1.25985,34000000.0
2009-04-28 15:25:00,1.25975,1.26135,1.25975,1.26125,68000000.0
2009-04-28 15:26:00,1.26125,1.26145,1.26075,1.26085,66000000.0
2009-04-28 15:27:00,1.261,1.26115,1.26055,1.2606,78400000.0
2009-04-28 15:28:00,1.26055,1.2611,1.2604,1.26085,89200000.0
2009-04-28 15:29:00,1.26085,1.26105,1.26045,1.26105,73000000.0
2009-04-28 15:30:00,1.2611,1.26135,1.26065,1.26075,129400000.0
2009-04-28 15:31:00,1.26075,1.261,1.26005,1.26045,149600000.0
2009-04-28 15:32:00,1.26045,1.2606,1.2599,1.26035,107400000.0
2009-04-28 15:33:00,1.2604,1.26085,1.26015,1.2605,139000000.0
2009-04-28 15:34:00,1.26015,1.2603,1.25895,1.2598,106400000.0
2009-04-28 15:35:00,1.2597,1.2598,1.259,1.2592,75000000.0
2009-04-28 15:36:00,1.2592,1.2595,1.2591,1.25935,82000000.0
2009-04-28 15:37:00,1.2593,1.2598,1.2591,1.25915,147600000.0
2009-04-28 15:38:00,1.25915,1.2595,1.259,1.259,94200000.0
2009-04-28 15:39:00,1.2591,1.2593,1.2591,1.2591,59400000.0
2009-04-28 15:40:00,1.2592,1.2594,1.25905,1.25925,83800000.0
2009-04-28 15:41:00,1.25925,1.2593,1.25905,1.2592,73400000.0
2009-04-28 15:42:00,1.2592,1.2592,1.2582,1.2585,79000000.0
2009-04-28 15:43:00,1.2585,1.25885,1.25835,1.2585,176200000.0
2009-04-28 15:44:00,1.25855,1.25885,1.2584,1.25865,110800000.0
2009-04-28 15:45:00,1.2586,1.25895,1.25765,1.25865,153000000.0
2009-04-28 15:46:00,1.2588,1.2591,1.25825,1.2588,149200000.0
2009-04-28 15:47:00,1.259,1.2591,1.2584,1.2585,148000000.0
2009-04-28 15:48:00,1.2585,1.25865,1.2582,1.25835,105600000.0
2009-04-28 15:49:00,1.25835,1.25835,1.25785,1.25825,45400000.0
2009-04-28 15:50:00,1.25825,1.259,1.2581,1.25825,90400000.0
2009-04-28 15:51:00,1.25825,1.25895,1.25815,1.25845,96800000.0
2009-04-28 15:52:00,1.2585,1.2585,1.25825,1.25845,51200000.0
2009-04-28 15:53:00,1.2583,1.2584,1.2582,1.25825,46800000.0
2009-04-28 15:54:00,1.25825,1.25825,1.25825,1.25825,65000000.0
2009-04-28 15:55:00,1.25825,1.25825,1.25715,1.25775,138000000.0
2009-04-28 15:56:00,1.25765,1.25805,1.2574,1.25785,201200000.0
2009-04-28 15:57:00,1.2579,1.258,1.2572,1.25765,219600000.0
2009-04-28 15:58:00,1.25765,1.25865,1.2573,1.2579,205400000.0
2009-04-28 15:59:00,1.2579,1.25895,1.25745,1.2579,206400000.0
2009-04-28 16:00:00,1.25805,1.2588,1.25665,1.25675,234000000.0
2009-04-28 16:01:00,1.2568,1.2581,1.2563,1.2581,185800000.0
2009-04-28 16:02:00,1.2584,1.2584,1.2565,1.2572,188800000.0
2009-04-28 16:03:00,1.2572,1.25765,1.25695,1.257,151400000.0
2009-04-28 16:04:00,1.257,1.2579,1.25675,1.2571,204800000.0
2009-04-28 16:05:00,1.2572,1.25745,1.2569,1.2571,106600000.0
2009-04-28 16:06:00,1.2571,1.2575,1.25695,1.2572,170400000.0
2009-04-28 16:07:00,1.2572,1.25745,1.25635,1.25675,173200000.0
2009-04-28 16:08:00,1.2566,1.25735,1.2565,1.25685,112000000.0
2009-04-28 16:09:00,1.2569,1.2571,1.25635,1.25685,159400000.0
2009-04-28 16:10:00,1.2569,1.25725,1.2564,1.25665,183400000.0
2009-04-28 16:11:00,1.25665,1.25705,1.25635,1.2567,131200000.0
2009-04-28 16:12:00,1.25685,1.2571,1.2564,1.25675,190200000.0
2009-04-28 16:13:00,1.25675,1.2572,1.25655,1.25675,113600000.0
2009-04-28 16:14:00,1.25685,1.2573,1.25655,1.25665,96600000.0
2009-04-28 16:15:00,1.2569,1.25705,1.25655,1.25695,106600000.0
2009-04-28 16:16:00,1.25695,1.2574,1.25635,1.25735,79200000.0
2009-04-28 16:17:00,1.2572,1.2572,1.25645,1.25715,114200000.0
2009-04-28 16:18:00,1.2573,1.2574,1.2564,1.25675,124800000.0
2009-04-28 16:19:00,1.2569,1.257,1.2563,1.25655,184400000.0
2009-04-28 16:20:00,1.25645,1.25705,1.2563,1.25695,191200000.0
2009-04-28 16:21:00,1.257,1.25735,1.25645,1.25675,170000000.0
2009-04-28 16:22:00,1.2568,1.25685,1.25625,1.25645,134600000.0
2009-04-28 16:23:00,1.25655,1.25705,1.25645,1.25645,114600000.0
2009-04-28 16:24:00,1.25655,1.25745,1.25615,1.2565,180000000.0
2009-04-28 16:25:00,1.2566,1.25695,1.2562,1.2564,93200000.0
2009-04-28 16:26:00,1.2565,1.2568,1.25625,1.25625,22400000.0
2009-04-28 16:27:00,1.25635,1.25785,1.25615,1.2573,253800000.0
2009-04-28 16:28:00,1.2573,1.258,1.2572,1.258,136000000.0
2009-04-28 16:29:00,1.25815,1.25845,1.2572,1.25795,154200000.0
2009-04-28 16:30:00,1.258,1.2584,1.25765,1.2581,183400000.0
2009-04-28 16:31:00,1.2582,1.25905,1.25795,1.2586,150800000.0
2009-04-28 16:32:00,1.2586,1.2589,1.25825,1.25865,82400000.0
2009-04-28 16:33:00,1.2588,1.2593,1.2586,1.2586,63400000.0
2009-04-28 16:34:00,1.25875,1.26015,1.25845,1.2592,186000000.0
2009-04-28 16:35:00,1.2594,1.26015,1.2588,1.2592,179000000.0
2009-04-28 16:36:00,1.25935,1.25945,1.2582,1.2585,102000000.0
2009-04-28 16:37:00,1.25855,1.2587,1.25825,1.2586,112400000.0
2009-04-28 16:38:00,1.2586,1.25895,1.25735,1.2589,101600000.0
2009-04-28 16:39:00,1.25885,1.2596,1.2587,1.2593,110800000.0
2009-04-28 16:40:00,1.25925,1.25935,1.25885,1.25935,87400000.0
2009-04-28 16:41:00,1.25935,1.25975,1.25825,1.2596,147600000.0
2009-04-28 16:42:00,1.25955,1.26,1.25885,1.25915,151000000.0
2009-04-28 16:43:00,1.2592,1.2598,1.2591,1.2591,113000000.0
2009-04-28 16:44:00,1.25925,1.2605,1.25925,1.2598,113200000.0
2009-04-28 16:45:00,1.26,1.2601,1.2588,1.2601,155600000.0
2009-04-28 16:46:00,1.2601,1.2602,1.25935,1.25935,194200000.0
2009-04-28 16:47:00,1.2595,1.2603,1.2589,1.25985,115200000.0
2009-04-28 16:48:00,1.25975,1.26125,1.25965,1.26075,177600000.0
2009-04-28 16:49:00,1.2609,1.2615,1.2603,1.26075,166200000.0
2009-04-28 16:50:00,1.26075,1.26125,1.25985,1.25985,112200000.0
2009-04-28 16:51:00,1.2607,1.26085,1.25985,1.2603,101600000.0
2009-04-28 16:52:00,1.26025,1.2607,1.25955,1.25975,82600000.0
2009-04-28 16:53:00,1.26005,1.2603,1.25945,1.25965,109400000.0
2009-04-28 16:54:00,1.25975,1.26005,1.2588,1.2593,126400000.0
2009-04-28 16:55:00,1.25965,1.2607,1.25955,1.25965,79200000.0
2009-04-28 16:56:00,1.2604,1.2604,1.25945,1.2596,130800000.0
2009-04-28 16:57:00,1.25965,1.26005,1.2588,1.2589,176400000.0
2009-04-28 16:58:00,1.259,1.2599,1.25885,1.2591,143000000.0
2009-04-28 16:59:00,1.25905,1.2596,1.25875,1.2596,135400000.0
2009-04-28 17:00:00,1.25965,1.25995,1.25885,1.2596,189800000.0
2009-04-28 17:01:00,1.2597,1.26045,1.2596,1.2603,99800000.0
2009-04-28 17:02:00,1.2601,1.26025,1.25945,1.26005,122200000.0
2009-04-28 17:03:00,1.26005,1.26035,1.2593,1.26035,102400000.0
2009-04-28 17:04:00,1.2603,1.26035,1.25955,1.25985,99200000.0
2009-04-28 17:05:00,1.25985,1.25985,1.25925,1.2595,84800000.0
2009-04-28 17:06:00,1.25945,1.25995,1.2593,1.2598,95600000.0
2009-04-28 17:07:00,1.2598,1.2599,1.25935,1.25965,84800000.0
2009-04-28 17:08:00,1.2596,1.26,1.2595,1.2599,84800000.0
2009-04-28 17:09:00,1.2599,1.2602,1.2598,1.2601,56000000.0
2009-04-28 17:10:00,1.26015,1.2602,1.25975,1.25985,68800000.0
2009-04-28 17:11:00,1.25995,1.25995,1.2594,1.2596,67200000.0
2009-04-28 17:12:00,1.2596,1.2601,1.2595,1.25975,109800000.0
2009-04-28 17:13:00,1.2598,1.2602,1.25965,1.2599,104000000.0
2009-04-28 17:14:00,1.2599,1.2599,1.2587,1.25935,131200000.0
2009-04-28 17:15:00,1.2594,1.25965,1.2588,1.2588,181400000.0
2009-04-28 17:16:00,1.2589,1.25895,1.25855,1.25875,43200000.0
2009-04-28 17:17:00,1.2589,1.25965,1.2588,1.25965,91200000.0
2009-04-28 17:18:00,1.25965,1.25965,1.2592,1.25935,48000000.0
2009-04-28 17:19:00,1.25935,1.2597,1.259,1.2596,118400000.0
2009-04-28 17:20:00,1.2596,1.2599,1.25925,1.2596,152000000.0
2009-04-28 17:21:00,1.2596,1.26075,1.25955,1.26,104000000.0
2009-04-28 17:22:00,1.26,1.26,1.25965,1.25965,46400000.0
2009-04-28 17:23:00,1.25965,1.2606,1.25965,1.26005,62400000.0
2009-04-28 17:24:00,1.2598,1.26,1.25905,1.2595,62000000.0
2009-04-28 17:25:00,1.2594,1.25995,1.25935,1.25995,97600000.0
2009-04-28 17:26:00,1.26005,1.26005,1.25915,1.2596,69200000.0
2009-04-28 17:27:00,1.2597,1.2599,1.2593,1.25955,59200000.0
2009-04-28 17:28:00,1.25965,1.2599,1.2596,1.25975,54400000.0
2009-04-28 17:29:00,1.25975,1.2603,1.2595,1.26015,98600000.0
2009-04-28 17:30:00,1.2602,1.2603,1.2599,1.26005,48000000.0
2009-04-28 17:31:00,1.26005,1.26015,1.2596,1.25995,139200000.0
2009-04-28 17:32:00,1.25995,1.25995,1.2593,1.25955,114800000.0
2009-04-28 17:33:00,1.2594,1.25985,1.2594,1.2596,84200000.0
2009-04-28 17:34:00,1.25965,1.2601,1.2594,1.25985,114200000.0
2009-04-28 17:35:00,1.2599,1.26015,1.25955,1.25955,86000000.0
2009-04-28 17:36:00,1.25965,1.26025,1.2594,1.2594,84800000.0
2009-04-28 17:37:00,1.25945,1.26005,1.25945,1.25975,56200000.0
2009-04-28 17:38:00,1.25955,1.26005,1.2595,1.2597,43000000.0
2009-04-28 17:39:00,1.2598,1.26045,1.25965,1.2604,50600000.0
2009-04-28 17:40:00,1.2605,1.2605,1.25945,1.2598,94600000.0
2009-04-28 17:41:00,1.2599,1.26005,1.25935,1.25985,45600000.0
2009-04-28 17:42:00,1.2598,1.26015,1.2597,1.25985,80800000.0
2009-04-28 17:43:00,1.2599,1.26,1.25985,1.25995,16000000.0
2009-04-28 17:44:00,1.26005,1.26015,1.25995,1.25995,29800000.0
2009-04-28 17:45:00,1.2601,1.26035,1.25955,1.2598,63400000.0
2009-04-28 17:46:00,1.25985,1.26,1.25945,1.25975,42200000.0
2009-04-28 17:47:00,1.25965,1.25975,1.2595,1.25955,22400000.0
2009-04-28 17:48:00,1.2595,1.2596,1.2591,1.2596,34600000.0
2009-04-28 17:49:00,1.25955,1.26015,1.25935,1.2597,134400000.0
2009-04-28 17:50:00,1.2596,1.25975,1.2591,1.2593,88600000.0
2009-04-28 17:51:00,1.2594,1.2597,1.25905,1.25955,201600000.0
2009-04-28 17:52:00,1.25925,1.2601,1.25915,1.25985,79000000.0
2009-04-28 17:53:00,1.2598,1.26045,1.25975,1.26015,66800000.0
2009-04-28 17:54:00,1.2602,1.2605,1.2601,1.2603,88600000.0
2009-04-28 17:55:00,1.26025,1.26025,1.25975,1.25995,88000000.0
2009-04-28 17:56:00,1.25975,1.26035,1.2597,1.26035,73600000.0
2009-04-28 17:57:00,1.26035,1.26065,1.26005,1.26045,75200000.0
2009-04-28 17:58:00,1.2605,1.2608,1.2601,1.2602,55400000.0
2009-04-28 17:59:00,1.26035,1.2606,1.25925,1.25955,57600000.0
2009-04-28 18:00:00,1.2596,1.2603,1.2596,1.26005,48000000.0
2009-04-28 18:01:00,1.26005,1.26035,1.26,1.26015,38400000.0
2009-04-28 18:02:00,1.26015,1.26015,1.2591,1.25935,52800000.0
2009-04-28 18:03:00,1.259,1.2598,1.259,1.25965,33600000.0
2009-04-28 18:04:00,1.25975,1.2604,1.2596,1.25985,40000000.0
2009-04-28 18:05:00,1.26,1.26,1.2592,1.2592,32000000.0
2009-04-28 18:06:00,1.25905,1.2596,1.2587,1.2587,24000000.0
2009-04-28 18:07:00,1.259,1.2593,1.25845,1.2593,73400000.0
2009-04-28 18:08:00,1.2592,1.2595,1.25885,1.2593,35800000.0
2009-04-28 18:09:00,1.2593,1.25945,1.2592,1.2594,38800000.0
2009-04-28 18:10:00,1.2594,1.25945,1.25935,1.25935,17200000.0
2009-04-28 18:11:00,1.25945,1.2595,1.2592,1.25925,41000000.0
2009-04-28 18:12:00,1.25935,1.25945,1.25935,1.25935,17800000.0
2009-04-28 18:13:00,1.2593,1.2602,1.2593,1.2596,53200000.0
2009-04-28 18:14:00,1.2596,1.2596,1.25895,1.2593,36800000.0
2009-04-28 18:15:00,1.2594,1.25995,1.2592,1.25995,64000000.0
2009-04-28 18:16:00,1.26,1.2601,1.2592,1.2596,38400000.0
2009-04-28 18:17:00,1.2598,1.2598,1.2583,1.2583,35000000.0
2009-04-28 18:18:00,1.25845,1.25925,1.25835,1.25885,110400000.0
2009-04-28 18:19:00,1.2589,1.26005,1.2588,1.26005,78400000.0
2009-04-28 18:20:00,1.26015,1.26015,1.2594,1.26015,33600000.0
2009-04-28 18:21:00,1.26025,1.2604,1.2594,1.2597,60600000.0
2009-04-28 18:22:00,1.25975,1.26035,1.25975,1.2599,67200000.0
2009-04-28 18:23:00,1.2599,1.2601,1.25985,1.26005,11200000.0
2009-04-28 18:24:00,1.2602,1.26045,1.2598,1.26015,19200000.0
2009-04-28 18:25:00,1.2603,1.26045,1.26,1.2602,19200000.0
2009-04-28 18:26:00,1.26035,1.2608,1.26,1.26,30400000.0
2009-04-28 18:27:00,1.2604,1.26105,1.26,1.26095,56800000.0
2009-04-28 18:28:00,1.2613,1.2613,1.2604,1.26115,27200000.0
2009-04-28 18:29:00,1.26115,1.26115,1.2605,1.26055,11200000.0
2009-04-28 18:30:00,1.26055,1.261,1.2604,1.2606,36800000.0
2009-04-28 18:31:00,1.2606,1.2615,1.2603,1.26095,64000000.0
2009-04-28 18:32:00,1.26095,1.26145,1.26055,1.2611,48000000.0
2009-04-28 18:33:00,1.2605,1.26175,1.2605,1.261,53000000.0
2009-04-28 18:34:00,1.261,1.2622,1.26075,1.26185,86400000.0
2009-04-28 18:35:00,1.26165,1.26165,1.2608,1.26155,68400000.0
2009-04-28 18:36:00,1.2621,1.26225,1.2612,1.2619,31400000.0
2009-04-28 18:37:00,1.2617,1.26275,1.26095,1.26245,75600000.0
2009-04-28 18:38:00,1.26245,1.26415,1.26165,1.2639,83600000.0
2009-04-28 18:39:00,1.26355,1.26415,1.2629,1.26415,31200000.0
2009-04-28 18:40:00,1.26395,1.26425,1.2613,1.2634,80200000.0
2009-04-28 18:41:00,1.2621,1.26415,1.26205,1.2634,87600000.0
2009-04-28 18:42:00,1.2633,1.26395,1.2625,1.26295,91200000.0
2009-04-28 18:43:00,1.26295,1.26325,1.2625,1.2629,77000000.0
2009-04-28 18:44:00,1.26285,1.2639,1.26255,1.2636,36800000.0
2009-04-28 18:45:00,1.2637,1.26375,1.2625,1.26275,30600000.0
2009-04-28 18:46:00,1.26315,1.2635,1.26315,1.2635,28800000.0
2009-04-28 18:47:00,1.26345,1.2639,1.26335,1.26345,32800000.0
2009-04-28 18:48:00,1.2634,1.2641,1.2634,1.2641,42400000.0
2009-04-28 18:49:00,1.2641,1.26455,1.2628,1.263,83600000.0
2009-04-28 18:50:00,1.26305,1.26435,1.26305,1.26435,48000000.0
2009-04-28 18:51:00,1.26405,1.2644,1.26405,1.2641,11200000.0
2009-04-28 18:52:00,1.26415,1.2644,1.2635,1.26415,18600000.0
2009-04-28 18:53:00,1.2642,1.2642,1.26335,1.26375,62400000.0
2009-04-28 18:54:00,1.2639,1.26395,1.2635,1.2636,25600000.0
2009-04-28 18:55:00,1.2636,1.26425,1.2636,1.26375,37600000.0
2009-04-28 18:56:00,1.26375,1.26445,1.26375,1.26445,28200000.0
2009-04-28 18:57:00,1.26455,1.26475,1.26165,1.2635,92200000.0
2009-04-28 18:58:00,1.2635,1.2635,1.2623,1.2625,39000000.0
2009-04-28 18:59:00,1.26255,1.26265,1.2616,1.2619,48800000.0
2009-04-28 19:00:00,1.26215,1.26215,1.2619,1.26205,19200000.0
2009-04-28 19:01:00,1.26205,1.2633,1.26205,1.2633,35200000.0
2009-04-28 19:02:00,1.26315,1.2632,1.26295,1.26295,14400000.0
2009-04-28 19:03:00,1.2628,1.26315,1.26235,1.2629,30400000.0
2009-04-28 19:04:00,1.26295,1.2631,1.2625,1.26295,14400000.0
2009-04-28 19:05:00,1.2631,1.26325,1.26265,1.26325,17600000.0
2009-04-28 19:06:00,1.26335,1.2634,1.26215,1.26265,74200000.0
2009-04-28 19:07:00,1.2626,1.2629,1.2621,1.26215,38200000.0
2009-04-28 19:08:00,1.26215,1.2622,1.26175,1.2618,45000000.0
2009-04-28 19:09:00,1.26195,1.263,1.26185,1.26195,57400000.0
2009-04-28 19:10:00,1.262,1.2624,1.26185,1.2622,24600000.0
2009-04-28 19:11:00,1.2621,1.2623,1.26195,1.2621,41600000.0
2009-04-28 19:12:00,1.2621,1.2623,1.26135,1.2623,36800000.0
2009-04-28 19:13:00,1.2623,1.26305,1.2623,1.26275,16000000.0
2009-04-28 19:14:00,1.2622,1.2629,1.26215,1.2624,56600000.0
2009-04-28 19:15:00,1.2624,1.2627,1.26225,1.2624,34000000.0
2009-04-28 19:16:00,1.2625,1.2626,1.2624,1.2626,18400000.0
2009-04-28 19:17:00,1.26275,1.26295,1.2624,1.26265,31400000.0
2009-04-28 19:18:00,1.2627,1.26295,1.2626,1.26275,64000000.0
2009-04-28 19:19:00,1.26275,1.26275,1.26175,1.2624,38200000.0
2009-04-28 19:20:00,1.2624,1.2626,1.26225,1.2626,56000000.0
2009-04-28 19:21:00,1.2626,1.26275,1.26225,1.2624,46600000.0
2009-04-28 19:22:00,1.2625,1.2633,1.2625,1.2633,36800000.0
2009-04-28 19:23:00,1.2632,1.26365,1.26225,1.26325,118400000.0
2009-04-28 19:24:00,1.2633,1.2635,1.26225,1.2634,107000000.0
2009-04-28 19:25:00,1.2634,1.2638,1.26315,1.2636,49200000.0
2009-04-28 19:26:00,1.2636,1.2638,1.2634,1.2638,30400000.0
2009-04-28 19:27:00,1.2638,1.2638,1.2625,1.2625,33000000.0
2009-04-28 19:28:00,1.2626,1.26345,1.2625,1.26285,56000000.0
2009-04-28 19:29:00,1.26275,1.26285,1.2625,1.26265,93400000.0
2009-04-28 19:30:00,1.2627,1.26315,1.26205,1.2628,55800000.0
2009-04-28 19:31:00,1.2627,1.26315,1.26245,1.2626,136400000.0
2009-04-28 19:32:00,1.2626,1.2633,1.2626,1.26325,30400000.0
2009-04-28 19:33:00,1.2633,1.2636,1.26225,1.2635,67200000.0
2009-04-28 19:34:00,1.2635,1.26425,1.26315,1.26375,119800000.0
2009-04-28 19:35:00,1.2638,1.2641,1.26295,1.26365,87200000.0
2009-04-28 19:36:00,1.2638,1.2647,1.2638,1.2647,62400000.0
2009-04-28 19:37:00,1.2647,1.2648,1.26365,1.26365,54400000.0
2009-04-28 19:38:00,1.26375,1.26405,1.2636,1.26375,32000000.0
2009-04-28 19:39:00,1.26315,1.26415,1.26315,1.26415,68400000.0
2009-04-28 19:40:00,1.2642,1.2642,1.26315,1.26325,22400000.0
2009-04-28 19:41:00,1.2634,1.26435,1.2634,1.26345,60400000.0
2009-04-28 19:42:00,1.26375,1.2641,1.2634,1.2638,74400000.0
2009-04-28 19:43:00,1.26385,1.26385,1.2632,1.2635,49400000.0
2009-04-28 19:44:00,1.2637,1.26385,1.2633,1.26385,76600000.0
2009-04-28 19:45:00,1.2638,1.2647,1.26365,1.26395,88800000.0
2009-04-28 19:46:00,1.2641,1.2646,1.26405,1.2644,68800000.0
2009-04-28 19:47:00,1.2647,1.2649,1.2645,1.2647,36800000.0
2009-04-28 19:48:00,1.2647,1.2652,1.26425,1.26475,46400000.0
2009-04-28 19:49:00,1.26475,1.2651,1.26425,1.26485,33600000.0
2009-04-28 19:50:00,1.26495,1.265,1.26435,1.26435,33000000.0
2009-04-28 19:51:00,1.26455,1.2647,1.26315,1.26375,84800000.0
2009-04-28 19:52:00,1.26375,1.26375,1.26295,1.2637,80000000.0
2009-04-28 19:53:00,1.2637,1.2644,1.2637,1.26405,33600000.0
2009-04-28 19:54:00,1.2641,1.2643,1.26385,1.2639,70400000.0
2009-04-28 19:55:00,1.26405,1.2641,1.2634,1.26355,40000000.0
2009-04-28 19:56:00,1.26375,1.2643,1.2633,1.26345,32600000.0
2009-04-28 19:57:00,1.26355,1.26385,1.26295,1.26295,54800000.0
2009-04-28 19:58:00,1.263,1.26365,1.2629,1.2633,78800000.0
2009-04-28 19:59:00,1.2633,1.2647,1.2633,1.2645,89200000.0
2009-04-28 20:00:00,1.26465,1.26495,1.26325,1.26405,72800000.0
2009-04-28 20:01:00,1.2641,1.2644,1.26405,1.26405,36600000.0
2009-04-28 20:02:00,1.26415,1.26415,1.26355,1.264,87600000.0
2009-04-28 20:03:00,1.264,1.265,1.264,1.26485,55600000.0
2009-04-28 20:04:00,1.26465,1.2649,1.26445,1.26455,35200000.0
2009-04-28 20:05:00,1.26455,1.26455,1.2641,1.26435,41600000.0
2009-04-28 20:06:00,1.26435,1.26435,1.2641,1.26415,9600000.0
2009-04-28 20:07:00,1.26415,1.26435,1.26395,1.26415,43200000.0
2009-04-28 20:08:00,1.26415,1.26415,1.26415,1.26415,11200000.0
2009-04-28 20:09:00,1.26445,1.26445,1.2641,1.26415,8000000.0
2009-04-28 20:10:00,1.26415,1.26445,1.2641,1.26415,25600000.0
2009-04-28 20:11:00,1.26415,1.2643,1.2641,1.26415,22400000.0
2009-04-28 20:12:00,1.26415,1.2648,1.26415,1.2647,24000000.0
2009-04-28 20:13:00,1.2648,1.265,1.2643,1.26435,32000000.0
2009-04-28 20:14:00,1.26455,1.26455,1.26455,1.26455,12800000.0
2009-04-28 20:15:00,1.26455,1.2647,1.2645,1.26455,30400000.0
2009-04-28 20:16:00,1.2645,1.2649,1.2642,1.26445,41600000.0
2009-04-28 20:17:00,1.26455,1.2647,1.26405,1.26465,24000000.0
2009-04-28 20:18:00,1.2647,1.2648,1.26405,1.26465,46400000.0
2009-04-28 20:19:00,1.2648,1.26485,1.26465,1.2647,8000000.0
2009-04-28 20:20:00,1.26485,1.26485,1.2641,1.2643,18400000.0
2009-04-28 20:21:00,1.2644,1.2648,1.26365,1.2641,78600000.0
2009-04-28 20:22:00,1.26385,1.2644,1.26375,1.26375,51000000.0
2009-04-28 20:23:00,1.2639,1.26485,1.2639,1.2644,52000000.0
2009-04-28 20:24:00,1.2638,1.2642,1.26295,1.26335,113400000.0
2009-04-28 20:25:00,1.2635,1.26425,1.2635,1.2639,60400000.0
2009-04-28 20:26:00,1.264,1.26435,1.2635,1.2635,110200000.0
2009-04-28 20:27:00,1.26365,1.26375,1.2632,1.26325,113400000.0
2009-04-28 20:28:00,1.2634,1.2638,1.26315,1.2633,86400000.0
2009-04-28 20:29:00,1.26345,1.26385,1.26305,1.26365,112200000.0
2009-04-28 20:30:00,1.26365,1.264,1.2631,1.2633,159000000.0
2009-04-28 20:31:00,1.2634,1.2647,1.2634,1.2639,85800000.0
2009-04-28 20:32:00,1.2638,1.2644,1.26365,1.2643,125000000.0
2009-04-28 20:33:00,1.2646,1.2647,1.26415,1.2642,85800000.0
2009-04-28 20:34:00,1.2642,1.2642,1.26285,1.26345,40000000.0
2009-04-28 20:35:00,1.2636,1.264,1.26265,1.2627,92600000.0
2009-04-28 20:36:00,1.2627,1.26325,1.26265,1.26325,26600000.0
2009-04-28 20:37:00,1.26325,1.2633,1.26325,1.2633,8000000.0
2009-04-28 20:38:00,1.26315,1.2637,1.26285,1.26355,96800000.0
2009-04-28 20:39:00,1.26345,1.26415,1.26325,1.2639,79600000.0
2009-04-28 20:40:00,1.26365,1.26385,1.26295,1.26365,61200000.0
2009-04-28 20:41:00,1.26375,1.26375,1.26315,1.26315,40000000.0
2009-04-28 20:42:00,1.2632,1.26375,1.26295,1.26375,36800000.0
2009-04-28 20:43:00,1.26375,1.26415,1.26315,1.2637,112400000.0
2009-04-28 20:44:00,1.26375,1.26455,1.26305,1.2644,110400000.0
2009-04-28 20:45:00,1.2644,1.2644,1.264,1.26415,48000000.0
2009-04-28 20:46:00,1.26395,1.26415,1.2636,1.2636,14400000.0
2009-04-28 20:47:00,1.26365,1.26365,1.26365,1.26365,3200000.0
2009-04-28 20:48:00,1.26365,1.26395,1.26355,1.26365,19200000.0
2009-04-28 20:49:00,1.26365,1.264,1.2632,1.264,41600000.0
2009-04-28 20:50:00,1.264,1.26515,1.26345,1.26485,80000000.0
2009-04-28 20:51:00,1.26475,1.26485,1.2639,1.26455,78400000.0
2009-04-28 20:52:00,1.2646,1.26495,1.2642,1.26495,36800000.0
2009-04-28 20:53:00,1.2651,1.2651,1.26495,1.26495,19200000.0
2009-04-28 20:54:00,1.26495,1.26505,1.26375,1.2638,76400000.0
2009-04-28 20:55:00,1.26395,1.2641,1.2638,1.2641,12800000.0
2009-04-28 20:56:00,1.2642,1.2643,1.26335,1.26365,30400000.0
2009-04-28 20:57:00,1.2637,1.2643,1.2633,1.2643,38800000.0
2009-04-28 20:58:00,1.2644,1.2644,1.26315,1.26355,36800000.0
2009-04-28 20:59:00,1.2637,1.2637,1.26255,1.26305,103800000.0
2009-04-28 21:00:00,1.263,1.2637,1.26255,1.2632,81800000.0
2009-04-28 21:01:00,1.2632,1.2639,1.26295,1.2639,19000000.0
2009-04-28 21:02:00,1.2637,1.2644,1.26355,1.2638,44800000.0
2009-04-28 21:03:00,1.2638,1.2639,1.2634,1.2637,41600000.0
2009-04-28 21:04:00,1.2635,1.26435,1.2632,1.2641,78400000.0
2009-04-28 21:05:00,1.2641,1.2641,1.26345,1.26365,63000000.0
2009-04-28 21:06:00,1.2637,1.2638,1.26305,1.2632,75800000.0
2009-04-28 21:07:00,1.2632,1.2635,1.26315,1.2634,19200000.0
2009-04-28 21:08:00,1.26325,1.2635,1.26325,1.2635,8400000.0
2009-04-28 21:09:00,1.2635,1.26365,1.26335,1.26365,14400000.0
2009-04-28 21:10:00,1.2637,1.2644,1.2635,1.26365,77800000.0
2009-04-28 21:11:00,1.26375,1.2645,1.26375,1.26415,22400000.0
2009-04-28 21:12:00,1.2643,1.2645,1.2638,1.2643,42200000.0
2009-04-28 21:13:00,1.2644,1.2647,1.2637,1.2644,46400000.0
2009-04-28 21:14:00,1.2644,1.2644,1.2635,1.2638,54400000.0
2009-04-28 21:15:00,1.2638,1.2638,1.26255,1.26325,73000000.0
2009-04-28 21:16:00,1.26325,1.2636,1.26275,1.263,28800000.0
2009-04-28 21:17:00,1.2631,1.2631,1.2629,1.263,28800000.0
2009-04-28 21:18:00,1.263,1.263,1.26275,1.26295,16000000.0
2009-04-28 21:19:00,1.2631,1.2631,1.2622,1.2624,35200000.0
2009-04-28 21:20:00,1.2626,1.26445,1.2625,1.26355,95800000.0
2009-04-28 21:21:00,1.2635,1.2638,1.2633,1.26345,43200000.0
2009-04-28 21:22:00,1.26425,1.2643,1.26255,1.2629,34200000.0
2009-04-28 21:23:00,1.2639,1.2646,1.2635,1.2635,91400000.0
2009-04-28 21:24:00,1.26365,1.2645,1.26365,1.2638,52200000.0
2009-04-28 21:25:00,1.2638,1.2638,1.2633,1.2633,68000000.0
2009-04-28 21:26:00,1.2634,1.2636,1.26285,1.26335,52800000.0
2009-04-28 21:27:00,1.2635,1.26375,1.2633,1.26375,75200000.0
2009-04-28 21:28:00,1.2638,1.264,1.2637,1.2637,20800000.0
2009-04-28 21:29:00,1.26345,1.2635,1.26295,1.2631,71400000.0
2009-04-28 21:30:00,1.2632,1.2632,1.26265,1.2629,44800000.0
2009-04-28 21:31:00,1.2629,1.26445,1.26215,1.26305,144800000.0
2009-04-28 21:32:00,1.263,1.26365,1.26285,1.2635,81000000.0
2009-04-28 21:33:00,1.2635,1.2637,1.26295,1.2634,56000000.0
2009-04-28 21:34:00,1.26315,1.2636,1.26225,1.26295,59200000.0
2009-04-28 21:35:00,1.263,1.2637,1.26275,1.2633,35200000.0
2009-04-28 21:36:00,1.2634,1.2639,1.2634,1.26375,23800000.0
2009-04-28 21:37:00,1.2638,1.2639,1.2632,1.2634,42000000.0
2009-04-28 21:38:00,1.2635,1.2638,1.26325,1.2636,36000000.0
2009-04-28 21:39:00,1.2636,1.26425,1.26325,1.2634,75600000.0
2009-04-28 21:40:00,1.2635,1.2639,1.2631,1.2632,40800000.0
2009-04-28 21:41:00,1.2631,1.26365,1.26265,1.26265,54400000.0
2009-04-28 21:42:00,1.2627,1.2631,1.2627,1.2628,28400000.0
2009-04-28 21:43:00,1.2631,1.26395,1.2631,1.2635,99200000.0
2009-04-28 21:44:00,1.2635,1.2643,1.2632,1.2642,87200000.0
2009-04-28 21:45:00,1.2641,1.2642,1.2637,1.2638,18000000.0
2009-04-28 21:46:00,1.2639,1.2639,1.2639,1.2639,1600000.0
2009-04-28 21:47:00,1.2639,1.2639,1.2638,1.2638,3200000.0
2009-04-28 21:48:00,1.26297,1.26307,1.2629,1.2629,40000000.0
2009-04-28 21:49:00,1.26385,1.2642,1.26365,1.2642,40000000.0
2009-04-28 21:50:00,1.2642,1.2643,1.2637,1.2643,38400000.0
2009-04-28 21:51:00,1.2641,1.26425,1.26375,1.26385,28800000.0
2009-04-28 21:52:00,1.2641,1.2648,1.26395,1.2647,64000000.0
2009-04-28 21:53:00,1.2647,1.2647,1.2638,1.264,11800000.0
2009-04-28 21:54:00,1.264,1.26435,1.2639,1.26435,19200000.0
2009-04-28 21:55:00,1.2644,1.26445,1.2644,1.2644,14400000.0
2009-04-28 21:56:00,1.2644,1.2645,1.2638,1.2638,53800000.0
2009-04-28 21:57:00,1.2638,1.26385,1.26265,1.26265,34400000.0
2009-04-28 21:58:00,1.26295,1.2637,1.26265,1.2627,69800000.0
2009-04-28 21:59:00,1.2627,1.2638,1.2627,1.2638,66600000.0
2009-04-28 22:00:00,1.26335,1.26365,1.26315,1.26365,25200000.0
2009-04-28 22:01:00,1.26385,1.2647,1.26375,1.26395,22000000.0
2009-04-28 22:02:00,1.26385,1.2646,1.26375,1.2646,14600000.0
2009-04-28 22:03:00,1.26455,1.26475,1.2645,1.26455,15400000.0
2009-04-28 22:04:00,1.26475,1.2651,1.2644,1.2649,45800000.0
2009-04-28 22:05:00,1.265,1.26545,1.26415,1.26415,86200000.0
2009-04-28 22:06:00,1.26445,1.2648,1.26435,1.26475,45600000.0
2009-04-28 22:07:00,1.2648,1.2648,1.26435,1.2645,19400000.0
2009-04-28 22:08:00,1.26465,1.2648,1.26425,1.26425,33200000.0
2009-04-28 22:09:00,1.26455,1.26455,1.26455,1.26455,1600000.0
2009-04-28 22:10:00,1.26455,1.26455,1.2645,1.2645,3200000.0
2009-04-28 22:11:00,1.26435,1.26455,1.26435,1.26455,14400000.0
2009-04-28 22:12:00,1.26375,1.26375,1.26375,1.26375,8000000.0
2009-04-28 22:14:00,1.26475,1.2649,1.26475,1.2649,8000000.0
2009-04-28 22:15:00,1.264,1.26405,1.264,1.26405,9200000.0
2009-04-28 22:16:00,1.2648,1.2648,1.26425,1.26455,9200000.0
2009-04-28 22:17:00,1.26475,1.2649,1.26475,1.2649,6400000.0
2009-04-28 22:18:00,1.2649,1.26515,1.26465,1.26465,23200000.0
2009-04-28 22:19:00,1.26465,1.2648,1.2646,1.26465,6000000.0
2009-04-28 22:20:00,1.2646,1.2648,1.26425,1.2648,26000000.0
2009-04-28 22:21:00,1.26475,1.2648,1.2644,1.26465,25600000.0
2009-04-28 22:22:00,1.26455,1.2646,1.2642,1.2645,29400000.0
2009-04-28 22:23:00,1.26455,1.26515,1.2644,1.2644,24000000.0
2009-04-28 22:24:00,1.2645,1.2646,1.2644,1.2644,21600000.0
2009-04-28 22:25:00,1.26455,1.2648,1.26455,1.2648,15000000.0
2009-04-28 22:26:00,1.2649,1.26505,1.2648,1.2648,25400000.0
2009-04-28 22:27:00,1.26485,1.26495,1.26425,1.2644,38600000.0
2009-04-28 22:28:00,1.2644,1.2645,1.2644,1.2644,11600000.0
2009-04-28 22:29:00,1.2644,1.2644,1.2644,1.2644,1200000.0
2009-04-28 22:30:00,1.2644,1.2644,1.2644,1.2644,2400000.0
2009-04-28 22:31:00,1.2644,1.26445,1.2644,1.26445,5000000.0
2009-04-28 22:32:00,1.26445,1.26445,1.2644,1.2644,2400000.0
2009-04-28 22:33:00,1.2644,1.2644,1.2644,1.2644,5200000.0
2009-04-28 22:34:00,1.2644,1.2644,1.2637,1.26385,14400000.0
2009-04-28 22:35:00,1.26332,1.26335,1.26329,1.26335,8000000.0
2009-04-28 22:36:00,1.26395,1.26405,1.2639,1.26405,8000000.0
2009-04-28 22:37:00,1.26405,1.26405,1.26385,1.26405,21200000.0
2009-04-28 22:38:00,1.26405,1.26405,1.26365,1.26375,21600000.0
2009-04-28 22:39:00,1.26385,1.26385,1.2637,1.26375,9200000.0
2009-04-28 22:40:00,1.26355,1.26355,1.2632,1.26325,9000000.0
2009-04-28 22:41:00,1.26335,1.2635,1.26325,1.2635,10000000.0
2009-04-28 22:42:00,1.2635,1.264,1.26315,1.2636,38600000.0
2009-04-28 22:43:00,1.26395,1.2642,1.26375,1.2638,39400000.0
2009-04-28 22:44:00,1.2639,1.2639,1.26335,1.2637,35600000.0
2009-04-28 22:45:00,1.2641,1.2641,1.26385,1.26385,6400000.0
2009-04-28 22:46:00,1.26395,1.26405,1.26375,1.264,49200000.0
2009-04-28 22:47:00,1.264,1.264,1.26375,1.26375,13400000.0
2009-04-28 22:48:00,1.26385,1.26425,1.26355,1.264,29200000.0
2009-04-28 22:49:00,1.264,1.2641,1.2638,1.2641,4800000.0
2009-04-28 22:50:00,1.26415,1.26415,1.263,1.26325,39200000.0
2009-04-28 22:51:00,1.2633,1.26365,1.2633,1.2635,16000000.0
2009-04-28 22:52:00,1.26345,1.26345,1.26285,1.26305,13600000.0
2009-04-28 22:53:00,1.26345,1.26345,1.2634,1.2634,4800000.0
2009-04-28 22:54:00,1.2634,1.2634,1.26295,1.26315,22200000.0
2009-04-28 22:55:00,1.26315,1.26315,1.2623,1.26255,14600000.0
2009-04-28 22:56:00,1.26255,1.26295,1.26245,1.26295,5800000.0
2009-04-28 22:57:00,1.26305,1.2632,1.263,1.263,8000000.0
2009-04-28 22:58:00,1.2625,1.2629,1.2622,1.2629,4800000.0
2009-04-28 22:59:00,1.2632,1.2634,1.2632,1.2633,9600000.0
2009-04-28 23:00:00,1.26215,1.26255,1.26215,1.2622,11200000.0
2009-04-28 23:01:00,1.26265,1.263,1.26265,1.263,6400000.0
2009-04-28 23:02:00,1.2638,1.2639,1.26325,1.26325,16000000.0
2009-04-28 23:03:00,1.26315,1.26365,1.263,1.2631,20800000.0
2009-04-28 23:04:00,1.2632,1.26325,1.26235,1.26285,46400000.0
2009-04-28 23:05:00,1.26285,1.26285,1.26285,1.26285,1600000.0
2009-04-28 23:06:00,1.26305,1.2634,1.2629,1.26315,12800000.0
2009-04-28 23:07:00,1.26325,1.26425,1.26325,1.2638,11200000.0
2009-04-28 23:08:00,1.26385,1.26385,1.2632,1.26345,9600000.0
2009-04-28 23:09:00,1.26335,1.2636,1.26315,1.2634,11200000.0
2009-04-28 23:10:00,1.26305,1.26305,1.26305,1.26305,1600000.0
2009-04-28 23:11:00,1.26345,1.26355,1.26335,1.26335,4800000.0
2009-04-28 23:12:00,1.2631,1.2639,1.2631,1.2639,11400000.0
2009-04-28 23:13:00,1.26405,1.26405,1.26405,1.26405,2400000.0
2009-04-28 23:14:00,1.26395,1.26395,1.26395,1.26395,1200000.0
2009-04-28 23:15:00,1.26306,1.26355,1.26302,1.26355,1200000.0
2009-04-28 23:16:00,1.2636,1.2636,1.2636,1.2636,1200000.0
2009-04-28 23:17:00,1.2637,1.26385,1.2627,1.2634,19600000.0
2009-04-28 23:18:00,1.26355,1.26375,1.2627,1.26375,10400000.0
2009-04-28 23:19:00,1.26285,1.26302,1.2625,1.26302,15600000.0
2009-04-28 23:20:00,1.26265,1.26265,1.2624,1.26265,15600000.0
2009-04-28 23:21:00,1.2639,1.2639,1.26235,1.2626,15600000.0
2009-04-28 23:22:00,1.26275,1.26385,1.26135,1.263,20400000.0
2009-04-28 23:23:00,1.26235,1.2638,1.26235,1.2638,8000000.0
2009-04-28 23:24:00,1.26475,1.26495,1.26385,1.2641,14400000.0
2009-04-28 23:25:00,1.26395,1.2641,1.26395,1.2641,2400000.0
2009-04-28 23:26:00,1.26375,1.26375,1.26355,1.26355,2800000.0
2009-04-28 23:27:00,1.26281,1.26296,1.26273,1.26273,1200000.0
2009-04-28 23:28:00,1.26355,1.26355,1.26355,1.26355,1200000.0
2009-04-28 23:29:00,1.26365,1.264,1.2633,1.26385,27000000.0
2009-04-28 23:30:00,1.26405,1.2642,1.2638,1.26405,12200000.0
2009-04-28 23:31:00,1.2641,1.26415,1.2641,1.26415,2400000.0
2009-04-28 23:32:00,1.26415,1.26585,1.26415,1.26585,13400000.0
2009-04-28 23:33:00,1.26585,1.26585,1.26405,1.2644,31600000.0
2009-04-28 23:34:00,1.26425,1.26495,1.26415,1.26495,28800000.0
2009-04-28 23:35:00,1.2652,1.2652,1.2649,1.26495,8000000.0
2009-04-28 23:36:00,1.26515,1.26545,1.26445,1.26455,18000000.0
2009-04-28 23:37:00,1.2646,1.2656,1.2646,1.26475,22800000.0
2009-04-28 23:38:00,1.2648,1.2648,1.2648,1.2648,1200000.0
2009-04-28 23:39:00,1.26437,1.26437,1.26432,1.26432,2800000.0
2009-04-28 23:40:00,1.2647,1.2652,1.2647,1.2652,2800000.0
2009-04-28 23:41:00,1.2659,1.2659,1.26475,1.2654,20800000.0
2009-04-28 23:42:00,1.2648,1.2648,1.2648,1.2648,1200000.0
2009-04-28 23:43:00,1.2649,1.2653,1.2649,1.2653,4400000.0
2009-04-28 23:44:00,1.2654,1.2654,1.265,1.2653,8000000.0
2009-04-28 23:45:00,1.26545,1.26555,1.26485,1.26485,14400000.0
2009-04-28 23:46:00,1.26525,1.26525,1.26445,1.26445,27200000.0
2009-04-28 23:47:00,1.26435,1.26455,1.26345,1.26345,22400000.0
2009-04-28 23:48:00,1.2636,1.2636,1.26205,1.26255,44200000.0
2009-04-28 23:49:00,1.26295,1.26335,1.26295,1.26325,20800000.0
2009-04-28 23:50:00,1.26325,1.26325,1.26325,1.26325,1600000.0
2009-04-28 23:51:00,1.26325,1.26445,1.26325,1.26445,17600000.0
2009-04-28 23:52:00,1.2645,1.2645,1.2644,1.26445,14400000.0
2009-04-28 23:53:00,1.26445,1.26445,1.2636,1.26385,20800000.0
2009-04-28 23:54:00,1.26395,1.2644,1.26395,1.26415,20800000.0
2009-04-28 23:55:00,1.26415,1.26415,1.2633,1.26395,25000000.0
2009-04-28 23:56:00,1.2642,1.2647,1.2642,1.2647,14400000.0
2009-04-28 23:57:00,1.2647,1.2649,1.26465,1.2647,19200000.0
2009-04-28 23:58:00,1.265,1.26525,1.26425,1.26425,28800000.0
2009-04-28 23:59:00,1.2644,1.2648,1.26435,1.2648,11200000.0
2009-04-29 00:00:00,1.2647,1.2648,1.2644,1.2644,36400000.0
2009-04-29 00:01:00,1.26445,1.2645,1.26375,1.26375,19200000.0
2009-04-29 00:02:00,1.2639,1.2639,1.2639,1.2639,1600000.0
2009-04-29 00:03:00,1.26395,1.2642,1.26395,1.2642,4800000.0
2009-04-29 00:04:00,1.2643,1.2643,1.2643,1.2643,3200000.0
2009-04-29 00:05:00,1.2643,1.2643,1.26375,1.26385,12800000.0
2009-04-29 00:06:00,1.264,1.26425,1.2639,1.26405,19200000.0
2009-04-29 00:07:00,1.2641,1.2641,1.2641,1.2641,3200000.0
2009-04-29 00:08:00,1.2641,1.2641,1.2641,1.2641,1600000.0
2009-04-29 00:09:00,1.26415,1.26415,1.26415,1.26415,6400000.0
2009-04-29 00:10:00,1.26415,1.26415,1.26415,1.26415,1600000.0
2009-04-29 00:11:00,1.26425,1.2643,1.2642,1.2642,9600000.0
2009-04-29 00:12:00,1.26385,1.26435,1.26385,1.26415,22400000.0
2009-04-29 00:13:00,1.26415,1.26415,1.2641,1.2641,3200000.0
2009-04-29 00:14:00,1.26415,1.26435,1.26415,1.26415,14400000.0
2009-04-29 00:15:00,1.2638,1.2644,1.2638,1.2644,15200000.0
2009-04-29 00:16:00,1.26455,1.26455,1.2641,1.2641,3200000.0
2009-04-29 00:17:00,1.2641,1.2643,1.2641,1.2643,7200000.0
2009-04-29 00:18:00,1.2642,1.26465,1.2636,1.2643,44800000.0
2009-04-29 00:19:00,1.2643,1.2643,1.26305,1.2633,56000000.0
2009-04-29 00:20:00,1.26355,1.2637,1.26355,1.2637,3200000.0
2009-04-29 00:21:00,1.26365,1.26375,1.2636,1.2636,6400000.0
2009-04-29 00:22:00,1.26365,1.26375,1.2634,1.26355,34800000.0
2009-04-29 00:23:00,1.2636,1.2636,1.2636,1.2636,1600000.0
2009-04-29 00:24:00,1.2634,1.2635,1.26315,1.2633,28200000.0
2009-04-29 00:25:00,1.2633,1.2633,1.2633,1.2633,1600000.0
2009-04-29 00:26:00,1.2633,1.2633,1.2633,1.2633,4800000.0
2009-04-29 00:27:00,1.2632,1.2632,1.2632,1.2632,1600000.0
2009-04-29 00:28:00,1.26325,1.26325,1.2623,1.26315,18800000.0
2009-04-29 00:29:00,1.263,1.263,1.263,1.263,1600000.0
2009-04-29 00:30:00,1.2635,1.2635,1.2635,1.2635,3200000.0
2009-04-29 00:31:00,1.26355,1.26375,1.2633,1.26375,29800000.0
2009-04-29 00:32:00,1.2635,1.264,1.2627,1.26305,41200000.0
2009-04-29 00:33:00,1.26305,1.2632,1.263,1.26305,14400000.0
2009-04-29 00:34:00,1.2631,1.2636,1.2631,1.2634,22400000.0
2009-04-29 00:35:00,1.26345,1.2636,1.2632,1.2632,25600000.0
2009-04-29 00:36:00,1.26273,1.26319,1.26253,1.26295,54200000.0
2009-04-29 00:37:00,1.26295,1.26295,1.26246,1.26251,56800000.0
2009-04-29 00:38:00,1.26315,1.2632,1.2631,1.2632,14400000.0
2009-04-29 00:39:00,1.26265,1.2631,1.26265,1.2631,8000000.0
2009-04-29 00:40:00,1.2632,1.2632,1.2632,1.2632,6400000.0
2009-04-29 00:41:00,1.26335,1.26385,1.26245,1.2635,116800000.0
2009-04-29 00:42:00,1.2639,1.26405,1.2638,1.26405,11200000.0
2009-04-29 00:43:00,1.2642,1.2642,1.26415,1.26415,3200000.0
2009-04-29 00:44:00,1.26425,1.26475,1.264,1.26445,12800000.0
2009-04-29 00:45:00,1.264,1.2647,1.2638,1.26405,38400000.0
2009-04-29 00:46:00,1.26395,1.26395,1.26295,1.2635,9600000.0
2009-04-29 00:47:00,1.26375,1.26455,1.26365,1.2642,32000000.0
2009-04-29 00:48:00,1.26385,1.2644,1.26365,1.26425,28800000.0
2009-04-29 00:49:00,1.26415,1.26425,1.26395,1.26395,12800000.0
2009-04-29 00:50:00,1.26395,1.2641,1.26275,1.2634,23400000.0
2009-04-29 00:51:00,1.2635,1.2635,1.2627,1.26305,10600000.0
2009-04-29 00:52:00,1.26315,1.2632,1.26275,1.26275,6400000.0
2009-04-29 00:53:00,1.26295,1.2631,1.26275,1.26275,12800000.0
2009-04-29 00:54:00,1.2631,1.2633,1.26295,1.26305,12800000.0
2009-04-29 00:55:00,1.2632,1.26385,1.2629,1.26385,12800000.0
2009-04-29 00:56:00,1.26375,1.26375,1.26355,1.26355,6400000.0
2009-04-29 00:57:00,1.2631,1.26325,1.2631,1.26325,2400000.0
2009-04-29 00:58:00,1.2632,1.26335,1.2632,1.26335,2800000.0
2009-04-29 00:59:00,1.26345,1.26375,1.2633,1.26335,12800000.0
2009-04-29 01:00:00,1.26365,1.26365,1.26305,1.26315,6400000.0
2009-04-29 01:01:00,1.26315,1.26335,1.26315,1.26335,4600000.0
2009-04-29 01:02:00,1.26335,1.26335,1.26335,1.26335,2000000.0
2009-04-29 01:03:00,1.26335,1.26335,1.26335,1.26335,1000000.0
2009-04-29 01:04:00,1.26222,1.26222,1.2618,1.2618,1000000.0
2009-04-29 01:05:00,1.26157,1.2616,1.2615,1.2615,1000000.0
2009-04-29 01:06:00,1.26155,1.26163,1.26135,1.2614,1000000.0
2009-04-29 01:07:00,1.26335,1.26335,1.26335,1.26335,1000000.0
2009-04-29 01:08:00,1.2627,1.2629,1.26255,1.26255,6400000.0
2009-04-29 01:09:00,1.2627,1.26275,1.2624,1.26275,16000000.0
2009-04-29 01:10:00,1.2626,1.2627,1.2625,1.2625,12800000.0
2009-04-29 01:11:00,1.2624,1.2625,1.2621,1.26225,35200000.0
2009-04-29 01:12:00,1.26225,1.26225,1.26195,1.26205,12800000.0
2009-04-29 01:13:00,1.26195,1.26205,1.26185,1.2619,40000000.0
2009-04-29 01:14:00,1.262,1.2623,1.2618,1.2622,56000000.0
2009-04-29 01:15:00,1.2621,1.2621,1.2621,1.2621,3200000.0
2009-04-29 01:16:00,1.2621,1.2622,1.26175,1.2621,41600000.0
2009-04-29 01:17:00,1.262,1.2621,1.26165,1.26165,8000000.0
2009-04-29 01:18:00,1.26175,1.26235,1.26135,1.26185,36400000.0
2009-04-29 01:19:00,1.26175,1.26195,1.26175,1.26195,4800000.0
2009-04-29 01:20:00,1.262,1.262,1.26165,1.26175,24000000.0
2009-04-29 01:21:00,1.26175,1.26175,1.26155,1.26155,4800000.0
2009-04-29 01:22:00,1.2618,1.26245,1.2614,1.26195,72000000.0
2009-04-29 01:23:00,1.2618,1.2621,1.2615,1.26175,19200000.0
2009-04-29 01:24:00,1.2617,1.262,1.26145,1.2616,42800000.0
2009-04-29 01:25:00,1.26165,1.26175,1.2611,1.2612,60800000.0
2009-04-29 01:26:00,1.2612,1.2612,1.2612,1.2612,4800000.0
2009-04-29 01:27:00,1.2612,1.2614,1.2606,1.2613,57600000.0
2009-04-29 01:28:00,1.2615,1.2615,1.2602,1.26095,36800000.0
2009-04-29 01:29:00,1.26095,1.2612,1.2608,1.26115,19000000.0
2009-04-29 01:30:00,1.2612,1.2617,1.26075,1.26105,52800000.0
2009-04-29 01:31:00,1.26095,1.2612,1.25985,1.26115,113600000.0
2009-04-29 01:32:00,1.2613,1.26135,1.26085,1.26085,44800000.0
2009-04-29 01:33:00,1.26085,1.261,1.26,1.2607,94000000.0
2009-04-29 01:34:00,1.2601,1.26025,1.2601,1.26015,6400000.0
2009-04-29 01:35:00,1.2601,1.26025,1.2593,1.2595,42400000.0
2009-04-29 01:36:00,1.2595,1.2595,1.25875,1.25945,74600000.0
2009-04-29 01:37:00,1.25955,1.25955,1.2591,1.2591,16000000.0
2009-04-29 01:38:00,1.2592,1.25955,1.2592,1.2594,35200000.0
2009-04-29 01:39:00,1.25945,1.25945,1.25925,1.25925,4800000.0
2009-04-29 01:40:00,1.25925,1.25925,1.2588,1.25895,20800000.0
2009-04-29 01:41:00,1.25885,1.25885,1.25805,1.25805,23600000.0
2009-04-29 01:42:00,1.25835,1.25855,1.25805,1.2585,84600000.0
2009-04-29 01:43:00,1.2585,1.25905,1.25835,1.25835,71600000.0
2009-04-29 01:44:00,1.2584,1.2584,1.25795,1.25805,48600000.0
2009-04-29 01:45:00,1.25815,1.25815,1.25715,1.2577,138800000.0
2009-04-29 01:46:00,1.2578,1.25795,1.25775,1.25785,136000000.0
2009-04-29 01:47:00,1.25795,1.2584,1.2578,1.25825,80000000.0
2009-04-29 01:48:00,1.2583,1.25855,1.2576,1.2582,97200000.0
2009-04-29 01:49:00,1.25825,1.2588,1.25795,1.2585,99200000.0
2009-04-29 01:50:00,1.25845,1.25855,1.25785,1.2581,110400000.0
2009-04-29 01:51:00,1.25815,1.25815,1.25805,1.25805,27200000.0
2009-04-29 01:52:00,1.25805,1.2584,1.25805,1.2581,25600000.0
2009-04-29 01:53:00,1.25815,1.2582,1.25815,1.2582,4800000.0
2009-04-29 01:54:00,1.25825,1.2586,1.25825,1.25855,25000000.0
2009-04-29 01:55:00,1.2585,1.2587,1.25825,1.2587,94400000.0
2009-04-29 01:56:00,1.2587,1.2587,1.2583,1.25855,84000000.0
2009-04-29 01:57:00,1.2586,1.2588,1.25825,1.25855,113400000.0
2009-04-29 01:58:00,1.25865,1.2589,1.25845,1.25855,143600000.0
2009-04-29 01:59:00,1.25855,1.25865,1.2584,1.25845,27200000.0
2009-04-29 02:00:00,1.25845,1.25865,1.2582,1.25845,92000000.0
2009-04-29 02:01:00,1.25845,1.25865,1.25835,1.25835,70400000.0
2009-04-29 02:02:00,1.2583,1.2585,1.25825,1.2584,28000000.0
2009-04-29 02:03:00,1.25835,1.25835,1.25825,1.25825,33000000.0
2009-04-29 02:04:00,1.2584,1.2584,1.257,1.25735,74600000.0
2009-04-29 02:05:00,1.2573,1.2576,1.2567,1.2569,119800000.0
2009-04-29 02:06:00,1.2569,1.2572,1.2569,1.25715,88000000.0
2009-04-29 02:07:00,1.2572,1.2576,1.25715,1.2576,98200000.0
2009-04-29 02:08:00,1.25775,1.2583,1.2575,1.2582,73600000.0
2009-04-29 02:09:00,1.2583,1.2584,1.2576,1.2578,92400000.0
2009-04-29 02:10:00,1.25795,1.25845,1.25765,1.25845,120800000.0
2009-04-29 02:11:00,1.25835,1.2597,1.25795,1.2584,174200000.0
2009-04-29 02:12:00,1.25835,1.2586,1.256,1.25665,160000000.0
2009-04-29 02:13:00,1.2571,1.25735,1.25675,1.2572,185200000.0
2009-04-29 02:14:00,1.2572,1.2583,1.2572,1.25795,128800000.0
2009-04-29 02:15:00,1.258,1.25885,1.2573,1.2582,166000000.0
2009-04-29 02:16:00,1.2582,1.2587,1.25705,1.25765,175200000.0
2009-04-29 02:17:00,1.25765,1.2578,1.2572,1.25755,105400000.0
2009-04-29 02:18:00,1.25755,1.2584,1.25675,1.25835,164600000.0
2009-04-29 02:19:00,1.2583,1.2583,1.2567,1.2568,119000000.0
2009-04-29 02:20:00,1.2568,1.2586,1.2568,1.2582,161400000.0
2009-04-29 02:21:00,1.25815,1.25835,1.2579,1.2579,60800000.0
2009-04-29 02:22:00,1.25795,1.2583,1.25735,1.25785,71200000.0
2009-04-29 02:23:00,1.2579,1.25845,1.25775,1.258,128800000.0
2009-04-29 02:24:00,1.2579,1.25865,1.25775,1.25825,152400000.0
2009-04-29 02:25:00,1.25825,1.25895,1.2577,1.2582,122800000.0
2009-04-29 02:26:00,1.25815,1.25985,1.25815,1.25935,82400000.0
2009-04-29 02:27:00,1.25945,1.2595,1.25905,1.25935,81200000.0
2009-04-29 02:28:00,1.259,1.259,1.25835,1.25845,87800000.0
2009-04-29 02:29:00,1.2585,1.2597,1.25835,1.25885,155000000.0
2009-04-29 02:30:00,1.259,1.25935,1.25845,1.259,162400000.0
2009-04-29 02:31:00,1.2591,1.25925,1.25835,1.2585,172600000.0
2009-04-29 02:32:00,1.25855,1.2593,1.2584,1.2592,88000000.0
2009-04-29 02:33:00,1.259,1.2591,1.2583,1.2586,83200000.0
2009-04-29 02:34:00,1.2586,1.25905,1.25815,1.25905,117200000.0
2009-04-29 02:35:00,1.2587,1.259,1.25865,1.259,92000000.0
2009-04-29 02:36:00,1.259,1.25905,1.2586,1.25875,57600000.0
2009-04-29 02:37:00,1.2588,1.2598,1.2587,1.25905,91800000.0
2009-04-29 02:38:00,1.2591,1.25975,1.259,1.2596,96000000.0
2009-04-29 02:39:00,1.25955,1.26075,1.25955,1.26,107800000.0
2009-04-29 02:40:00,1.26005,1.26065,1.26005,1.2605,113200000.0
2009-04-29 02:41:00,1.2604,1.26095,1.26015,1.26015,70000000.0
2009-04-29 02:42:00,1.25995,1.2602,1.2593,1.2602,50800000.0
2009-04-29 02:43:00,1.26035,1.26045,1.2599,1.26005,92600000.0
2009-04-29 02:44:00,1.26005,1.261,1.2598,1.26085,126200000.0
2009-04-29 02:45:00,1.26075,1.26095,1.26025,1.2604,42400000.0
2009-04-29 02:46:00,1.2604,1.26115,1.2604,1.26095,44800000.0
2009-04-29 02:47:00,1.26095,1.261,1.26025,1.2605,75400000.0
2009-04-29 02:48:00,1.26055,1.2608,1.2604,1.26065,25400000.0
2009-04-29 02:49:00,1.26065,1.2615,1.26045,1.2609,88000000.0
2009-04-29 02:50:00,1.261,1.2616,1.2609,1.2613,84400000.0
2009-04-29 02:51:00,1.2612,1.26165,1.26015,1.26105,54600000.0
2009-04-29 02:52:00,1.2609,1.2616,1.2608,1.26115,88800000.0
2009-04-29 02:53:00,1.2613,1.2627,1.261,1.2616,149200000.0
2009-04-29 02:54:00,1.26165,1.2619,1.26025,1.26145,147600000.0
2009-04-29 02:55:00,1.26145,1.26275,1.26125,1.2626,160800000.0
2009-04-29 02:56:00,1.26255,1.26315,1.26185,1.2624,194800000.0
2009-04-29 02:57:00,1.2622,1.26285,1.2619,1.26215,211400000.0
2009-04-29 02:58:00,1.262,1.2628,1.26175,1.26255,216400000.0
2009-04-29 02:59:00,1.26255,1.26255,1.26205,1.2622,137600000.0
2009-04-29 03:00:00,1.2622,1.2628,1.2621,1.2628,95200000.0
2009-04-29 03:01:00,1.2628,1.26285,1.2622,1.26285,83200000.0
2009-04-29 03:02:00,1.26285,1.26285,1.2615,1.2619,88800000.0
2009-04-29 03:03:00,1.26205,1.2623,1.2614,1.2619,119600000.0
2009-04-29 03:04:00,1.262,1.2623,1.2613,1.2614,76200000.0
2009-04-29 03:05:00,1.2614,1.2618,1.2614,1.2618,35000000.0
2009-04-29 03:06:00,1.2618,1.2619,1.26145,1.2619,72000000.0
2009-04-29 03:07:00,1.26215,1.2623,1.2612,1.2614,77000000.0
2009-04-29 03:08:00,1.26145,1.262,1.2613,1.262,80000000.0
2009-04-29 03:09:00,1.26205,1.26205,1.2617,1.2617,91200000.0
2009-04-29 03:10:00,1.26175,1.2618,1.26145,1.2617,63200000.0
2009-04-29 03:11:00,1.2617,1.2624,1.2615,1.26235,104800000.0
2009-04-29 03:12:00,1.2624,1.2626,1.2622,1.2622,54400000.0
2009-04-29 03:13:00,1.2622,1.26265,1.26205,1.26245,118400000.0
2009-04-29 03:14:00,1.26245,1.26275,1.26185,1.26185,64000000.0
2009-04-29 03:15:00,1.2619,1.2626,1.2616,1.26245,62400000.0
2009-04-29 03:16:00,1.26255,1.26285,1.26255,1.26285,35200000.0
2009-04-29 03:17:00,1.26285,1.26305,1.2626,1.2628,18200000.0
2009-04-29 03:18:00,1.26275,1.26275,1.2618,1.2619,48200000.0
2009-04-29 03:19:00,1.2619,1.2624,1.2619,1.26225,81600000.0
2009-04-29 03:20:00,1.2622,1.2628,1.2622,1.2626,73600000.0
2009-04-29 03:21:00,1.2625,1.2628,1.2624,1.2626,57600000.0
2009-04-29 03:22:00,1.2626,1.2628,1.2621,1.26215,54400000.0
2009-04-29 03:23:00,1.2621,1.2622,1.2617,1.2621,110400000.0
2009-04-29 03:24:00,1.2621,1.2624,1.2619,1.2624,104000000.0
2009-04-29 03:25:00,1.26235,1.26235,1.2617,1.2617,62400000.0
2009-04-29 03:26:00,1.26165,1.2626,1.2616,1.2626,91200000.0
2009-04-29 03:27:00,1.26265,1.2632,1.26255,1.26305,112000000.0
2009-04-29 03:28:00,1.2631,1.26335,1.2626,1.2626,76800000.0
2009-04-29 03:29:00,1.26265,1.2627,1.2625,1.26265,59000000.0
2009-04-29 03:30:00,1.26265,1.2627,1.2622,1.26235,70400000.0
2009-04-29 03:31:00,1.26245,1.26245,1.26235,1.2624,12800000.0
2009-04-29 03:32:00,1.26245,1.2629,1.26215,1.26285,113600000.0
2009-04-29 03:33:00,1.26285,1.2633,1.26275,1.263,116800000.0
2009-04-29 03:34:00,1.26305,1.26325,1.26225,1.26225,55400000.0
2009-04-29 03:35:00,1.26235,1.26275,1.26235,1.2624,46400000.0
2009-04-29 03:36:00,1.26265,1.2633,1.2625,1.2626,59200000.0
2009-04-29 03:37:00,1.2626,1.2629,1.2625,1.2629,38400000.0
2009-04-29 03:38:00,1.26305,1.2631,1.26305,1.2631,12800000.0
2009-04-29 03:39:00,1.2629,1.2629,1.26265,1.26265,17600000.0
2009-04-29 03:40:00,1.2626,1.26285,1.26255,1.26255,24000000.0
2009-04-29 03:41:00,1.2626,1.2626,1.26225,1.2624,14400000.0
2009-04-29 03:42:00,1.2625,1.2629,1.26245,1.2628,20800000.0
2009-04-29 03:43:00,1.26265,1.26265,1.26235,1.26245,38400000.0
2009-04-29 03:44:00,1.2625,1.2628,1.2621,1.2621,46400000.0
2009-04-29 03:45:00,1.26215,1.2622,1.2606,1.26065,101400000.0
2009-04-29 03:46:00,1.26065,1.26165,1.2605,1.26115,114600000.0
2009-04-29 03:47:00,1.2612,1.2615,1.2603,1.2603,116000000.0
2009-04-29 03:48:00,1.2605,1.2612,1.26005,1.26095,152000000.0
2009-04-29 03:49:00,1.2611,1.2611,1.2604,1.2604,62400000.0
2009-04-29 03:50:00,1.2603,1.26085,1.25985,1.26045,99200000.0
2009-04-29 03:51:00,1.26045,1.2606,1.2601,1.26045,89600000.0
2009-04-29 03:52:00,1.26065,1.26075,1.2603,1.26045,56000000.0
2009-04-29 03:53:00,1.26045,1.26155,1.25985,1.26075,88000000.0
2009-04-29 03:54:00,1.26085,1.26085,1.2603,1.2604,48000000.0
2009-04-29 03:55:00,1.2604,1.26125,1.26025,1.26085,65200000.0
2009-04-29 03:56:00,1.2606,1.26075,1.26055,1.2607,9600000.0
2009-04-29 03:57:00,1.2607,1.2607,1.2602,1.2605,22400000.0
2009-04-29 03:58:00,1.2605,1.2605,1.25975,1.25995,67200000.0
2009-04-29 03:59:00,1.25995,1.2601,1.2597,1.2599,67200000.0
2009-04-29 04:00:00,1.25995,1.2605,1.2594,1.26025,132800000.0
2009-04-29 04:01:00,1.2604,1.2611,1.2603,1.26035,118400000.0
2009-04-29 04:02:00,1.26025,1.26025,1.2598,1.26025,65600000.0
2009-04-29 04:03:00,1.26035,1.2608,1.26025,1.26025,11200000.0
2009-04-29 04:04:00,1.2602,1.2609,1.2595,1.2609,52800000.0
2009-04-29 04:05:00,1.26095,1.26105,1.26015,1.2606,94400000.0
2009-04-29 04:06:00,1.2607,1.261,1.25975,1.26085,113600000.0
2009-04-29 04:07:00,1.26075,1.26105,1.2604,1.26065,60800000.0
2009-04-29 04:08:00,1.26065,1.261,1.25975,1.26065,107200000.0
2009-04-29 04:09:00,1.26055,1.26085,1.26005,1.26005,102400000.0
2009-04-29 04:10:00,1.2602,1.2604,1.25995,1.2601,49600000.0
2009-04-29 04:11:00,1.2601,1.2608,1.26,1.2604,70000000.0
2009-04-29 04:12:00,1.2603,1.2608,1.2603,1.2608,32000000.0
2009-04-29 04:13:00,1.26045,1.2608,1.2602,1.2602,139200000.0
2009-04-29 04:14:00,1.2602,1.26085,1.2599,1.26045,76800000.0
2009-04-29 04:15:00,1.2606,1.2614,1.26005,1.2608,33600000.0
2009-04-29 04:16:00,1.2609,1.261,1.2607,1.2608,24000000.0
2009-04-29 04:17:00,1.2608,1.26085,1.26,1.26065,158800000.0
2009-04-29 04:18:00,1.2607,1.2616,1.26055,1.26095,81600000.0
2009-04-29 04:19:00,1.26105,1.26135,1.2609,1.2609,73600000.0
2009-04-29 04:20:00,1.2609,1.2613,1.2608,1.26125,67200000.0
2009-04-29 04:21:00,1.26105,1.26125,1.261,1.26105,44800000.0
2009-04-29 04:22:00,1.26115,1.26145,1.261,1.261,43200000.0
2009-04-29 04:23:00,1.26115,1.26165,1.26095,1.26145,36800000.0
2009-04-29 04:24:00,1.26155,1.26155,1.2612,1.2614,67200000.0
2009-04-29 04:25:00,1.2614,1.26155,1.2612,1.2615,38400000.0
2009-04-29 04:26:00,1.26155,1.2617,1.2614,1.26155,48000000.0
2009-04-29 04:27:00,1.26165,1.26175,1.26155,1.26165,17600000.0
2009-04-29 04:28:00,1.26155,1.26165,1.26145,1.26145,12800000.0
2009-04-29 04:29:00,1.2614,1.26155,1.2602,1.2615,49200000.0
2009-04-29 04:30:00,1.2615,1.26225,1.2615,1.26205,44800000.0
2009-04-29 04:31:00,1.26158,1.26205,1.2614,1.262,67200000.0
2009-04-29 04:32:00,1.262,1.2627,1.26135,1.2623,52400000.0
2009-04-29 04:33:00,1.26235,1.26285,1.2623,1.2627,80000000.0
2009-04-29 04:34:00,1.2628,1.2629,1.26255,1.2626,56000000.0
2009-04-29 04:35:00,1.2626,1.2626,1.2621,1.26225,92800000.0
2009-04-29 04:36:00,1.26225,1.2623,1.26195,1.2623,54200000.0
2009-04-29 04:37:00,1.2623,1.26265,1.26155,1.2626,73600000.0
2009-04-29 04:38:00,1.2626,1.26265,1.2619,1.26225,64000000.0
2009-04-29 04:39:00,1.26235,1.26255,1.2623,1.26235,33600000.0
2009-04-29 04:40:00,1.26235,1.26235,1.2622,1.2622,9600000.0
2009-04-29 04:41:00,1.26235,1.26285,1.2621,1.26285,80000000.0
2009-04-29 04:42:00,1.26285,1.263,1.26255,1.26255,57600000.0
2009-04-29 04:43:00,1.26265,1.26285,1.26245,1.2628,51200000.0
2009-04-29 04:44:00,1.2629,1.263,1.26225,1.26265,48000000.0
2009-04-29 04:45:00,1.2626,1.2626,1.2622,1.2625,46400000.0
2009-04-29 04:46:00,1.26255,1.2627,1.26245,1.26245,28800000.0
2009-04-29 04:47:00,1.26166,1.26166,1.26166,1.26166,3200000.0
2009-04-29 04:48:00,1.26245,1.2625,1.26245,1.2625,3200000.0
2009-04-29 04:49:00,1.26255,1.26255,1.2625,1.2625,3200000.0
2009-04-29 04:50:00,1.2625,1.2626,1.2622,1.2622,14400000.0
2009-04-29 04:51:00,1.2621,1.2621,1.2612,1.26185,46400000.0
2009-04-29 04:52:00,1.2619,1.2619,1.2615,1.26185,40000000.0
2009-04-29 04:53:00,1.2618,1.26235,1.26135,1.2619,36800000.0
2009-04-29 04:54:00,1.26205,1.26205,1.26205,1.26205,14400000.0
2009-04-29 04:55:00,1.26215,1.2623,1.26215,1.2623,8000000.0
2009-04-29 04:56:00,1.26225,1.2626,1.26225,1.2626,16000000.0
2009-04-29 04:57:00,1.2626,1.2628,1.26225,1.26245,30400000.0
2009-04-29 04:58:00,1.2627,1.2628,1.2626,1.26265,27200000.0
2009-04-29 04:59:00,1.2626,1.2626,1.26225,1.26245,30400000.0
2009-04-29 05:00:00,1.2624,1.2629,1.26225,1.26265,49600000.0
2009-04-29 05:01:00,1.2625,1.263,1.2623,1.2626,48000000.0
2009-04-29 05:02:00,1.26275,1.2631,1.26235,1.26255,65600000.0
2009-04-29 05:03:00,1.26275,1.26285,1.26235,1.2626,25600000.0
2009-04-29 05:04:00,1.26255,1.26255,1.26235,1.26255,25600000.0
2009-04-29 05:05:00,1.26235,1.2624,1.26235,1.2624,32000000.0
2009-04-29 05:06:00,1.2624,1.26255,1.2622,1.2624,54400000.0
2009-04-29 05:07:00,1.2624,1.2633,1.26225,1.26285,104000000.0
2009-04-29 05:08:00,1.26295,1.26345,1.26267,1.2634,67200000.0
2009-04-29 05:09:00,1.2633,1.26345,1.2627,1.26335,112000000.0
2009-04-29 05:10:00,1.26335,1.2637,1.26232,1.2636,76800000.0
2009-04-29 05:11:00,1.26395,1.26395,1.26297,1.26365,144800000.0
2009-04-29 05:12:00,1.2637,1.26385,1.26295,1.2634,105600000.0
2009-04-29 05:13:00,1.26335,1.26375,1.26295,1.26305,129600000.0
2009-04-29 05:14:00,1.26315,1.26345,1.2623,1.2627,153200000.0
2009-04-29 05:15:00,1.26285,1.2632,1.2605,1.2608,107000000.0
2009-04-29 05:16:00,1.26125,1.262,1.2612,1.26145,104600000.0
2009-04-29 05:17:00,1.2615,1.2617,1.2608,1.2612,129600000.0
2009-04-29 05:18:00,1.26095,1.2618,1.26055,1.2616,105600000.0
2009-04-29 05:19:00,1.26165,1.26165,1.2616,1.26165,11200000.0
2009-04-29 05:20:00,1.26175,1.26175,1.26125,1.2613,30400000.0
2009-04-29 05:21:00,1.26135,1.2617,1.2613,1.2614,88000000.0
2009-04-29 05:22:00,1.2615,1.2616,1.26,1.2601,86400000.0
2009-04-29 05:23:00,1.26025,1.26025,1.2582,1.25975,145600000.0
2009-04-29 05:24:00,1.2598,1.26115,1.2596,1.2608,145600000.0
2009-04-29 05:25:00,1.2608,1.2608,1.2594,1.25975,91200000.0
2009-04-29 05:26:00,1.2597,1.26065,1.2596,1.2603,102400000.0
2009-04-29 05:27:00,1.2603,1.26065,1.2601,1.26065,44800000.0
2009-04-29 05:28:00,1.26075,1.26095,1.2607,1.26075,28800000.0
2009-04-29 05:29:00,1.2608,1.26135,1.26025,1.2611,56000000.0
2009-04-29 05:30:00,1.2611,1.2616,1.26045,1.26065,92600000.0
2009-04-29 05:31:00,1.26075,1.26115,1.2602,1.26105,75200000.0
2009-04-29 05:32:00,1.26125,1.26155,1.261,1.2615,76800000.0
2009-04-29 05:33:00,1.26145,1.26175,1.26082,1.2612,84000000.0
2009-04-29 05:34:00,1.2613,1.2616,1.2612,1.2612,56000000.0
2009-04-29 05:35:00,1.2612,1.26145,1.2612,1.26145,36800000.0
2009-04-29 05:36:00,1.26145,1.26175,1.26145,1.2617,35200000.0
2009-04-29 05:37:00,1.26165,1.26165,1.26125,1.2614,62400000.0
2009-04-29 05:38:00,1.2615,1.2618,1.26145,1.2618,32000000.0
2009-04-29 05:39:00,1.26175,1.2618,1.2615,1.26155,60800000.0
2009-04-29 05:40:00,1.26155,1.26205,1.2611,1.2612,83200000.0
2009-04-29 05:41:00,1.2611,1.26145,1.2611,1.26115,27200000.0
2009-04-29 05:42:00,1.26125,1.26125,1.2611,1.26115,8000000.0
2009-04-29 05:43:00,1.2613,1.26155,1.2613,1.2615,14400000.0
2009-04-29 05:44:00,1.2616,1.26185,1.26105,1.26185,56000000.0
2009-04-29 05:45:00,1.26175,1.262,1.26145,1.26195,96000000.0
2009-04-29 05:46:00,1.26185,1.26195,1.26145,1.26185,84800000.0
2009-04-29 05:47:00,1.26195,1.26195,1.26175,1.26175,9600000.0
2009-04-29 05:48:00,1.2618,1.2618,1.26175,1.26175,3200000.0
2009-04-29 05:49:00,1.26185,1.26185,1.26115,1.2612,22400000.0
2009-04-29 05:50:00,1.26165,1.2618,1.2609,1.2611,16000000.0
2009-04-29 05:51:00,1.261,1.26105,1.2608,1.26105,14400000.0
2009-04-29 05:52:00,1.2612,1.26125,1.2611,1.26125,6400000.0
2009-04-29 05:53:00,1.2614,1.2614,1.2612,1.2612,4800000.0
2009-04-29 05:54:00,1.2614,1.2616,1.2614,1.26145,9600000.0
2009-04-29 05:55:00,1.26165,1.2617,1.26145,1.26165,15200000.0
2009-04-29 05:56:00,1.26074,1.26074,1.26074,1.26074,8000000.0
2009-04-29 05:57:00,1.2615,1.2615,1.261,1.261,8000000.0
2009-04-29 05:58:00,1.2612,1.2618,1.2612,1.2618,24000000.0
2009-04-29 05:59:00,1.26165,1.26165,1.26095,1.26125,33000000.0
2009-04-29 06:00:00,1.2615,1.2616,1.26115,1.2616,17600000.0
2009-04-29 06:01:00,1.26165,1.2617,1.2614,1.2614,24000000.0
2009-04-29 06:02:00,1.2614,1.2614,1.26105,1.26115,28800000.0
2009-04-29 06:03:00,1.26105,1.26105,1.2608,1.26095,36800000.0
2009-04-29 06:04:00,1.2611,1.26125,1.26105,1.26105,17600000.0
2009-04-29 06:05:00,1.26115,1.2615,1.26095,1.26105,33800000.0
2009-04-29 06:06:00,1.26095,1.26135,1.2609,1.2613,33600000.0
2009-04-29 06:07:00,1.2612,1.26125,1.26105,1.2612,11200000.0
2009-04-29 06:08:00,1.2611,1.2612,1.2611,1.26115,8000000.0
2009-04-29 06:09:00,1.26105,1.2612,1.26105,1.2612,8000000.0
2009-04-29 06:10:00,1.2611,1.2613,1.26055,1.2608,23600000.0
2009-04-29 06:11:00,1.26075,1.2608,1.2606,1.2607,14400000.0
2009-04-29 06:12:00,1.26075,1.2608,1.2599,1.26005,57600000.0
2009-04-29 06:13:00,1.2602,1.2602,1.25995,1.26015,16000000.0
2009-04-29 06:14:00,1.2601,1.26015,1.2597,1.26015,24000000.0
2009-04-29 06:15:00,1.26005,1.26005,1.2589,1.2594,12800000.0
2009-04-29 06:16:00,1.2595,1.25975,1.25895,1.25925,51400000.0
2009-04-29 06:17:00,1.25925,1.2597,1.25905,1.25955,52800000.0
2009-04-29 06:18:00,1.2595,1.25965,1.25905,1.25945,64000000.0
2009-04-29 06:19:00,1.25925,1.25955,1.25925,1.25955,41600000.0
2009-04-29 06:20:00,1.25985,1.25985,1.25915,1.25915,16000000.0
2009-04-29 06:21:00,1.2592,1.2595,1.25875,1.25935,112000000.0
2009-04-29 06:22:00,1.25935,1.25965,1.25915,1.2595,102400000.0
2009-04-29 06:23:00,1.2595,1.2595,1.25875,1.25885,54400000.0
2009-04-29 06:24:00,1.25885,1.2589,1.25865,1.2589,25600000.0
2009-04-29 06:25:00,1.2589,1.2589,1.2589,1.2589,6400000.0
2009-04-29 06:26:00,1.259,1.2594,1.259,1.25915,33600000.0
2009-04-29 06:27:00,1.2589,1.25905,1.25865,1.2588,49600000.0
2009-04-29 06:28:00,1.2588,1.2591,1.2588,1.2591,36800000.0
2009-04-29 06:29:00,1.2591,1.25955,1.2591,1.2594,28800000.0
2009-04-29 06:30:00,1.25945,1.25945,1.25875,1.25905,16000000.0
2009-04-29 06:31:00,1.2589,1.25945,1.25835,1.25905,59000000.0
2009-04-29 06:32:00,1.2591,1.25965,1.2589,1.2596,51200000.0
2009-04-29 06:33:00,1.2596,1.2596,1.25895,1.25945,24000000.0
2009-04-29 06:34:00,1.25925,1.25935,1.25895,1.25905,12800000.0
2009-04-29 06:35:00,1.25915,1.25935,1.2589,1.25935,25600000.0
2009-04-29 06:36:00,1.25935,1.2594,1.25915,1.2594,4800000.0
2009-04-29 06:37:00,1.25905,1.25955,1.2586,1.25875,91200000.0
2009-04-29 06:38:00,1.25895,1.2596,1.25895,1.25905,76800000.0
2009-04-29 06:39:00,1.25855,1.2587,1.2584,1.2587,6400000.0
2009-04-29 06:40:00,1.2589,1.2591,1.2587,1.2589,25600000.0
2009-04-29 06:41:00,1.25885,1.25885,1.25835,1.2588,51200000.0
2009-04-29 06:42:00,1.25835,1.2589,1.2579,1.2582,64000000.0
2009-04-29 06:43:00,1.25825,1.2585,1.258,1.2585,76800000.0
2009-04-29 06:44:00,1.25835,1.2586,1.25785,1.25855,51200000.0
2009-04-29 06:45:00,1.25825,1.2587,1.25795,1.2581,68000000.0
2009-04-29 06:46:00,1.258,1.25885,1.2577,1.2585,75200000.0
2009-04-29 06:47:00,1.25805,1.259,1.258,1.25815,36800000.0
2009-04-29 06:48:00,1.25835,1.2589,1.25795,1.25875,56600000.0
2009-04-29 06:49:00,1.25875,1.2589,1.2583,1.2588,33600000.0
2009-04-29 06:50:00,1.25875,1.25915,1.25805,1.25875,64000000.0
2009-04-29 06:51:00,1.2584,1.25935,1.2577,1.25865,95600000.0
2009-04-29 06:52:00,1.25845,1.2585,1.2576,1.2578,70200000.0
2009-04-29 06:53:00,1.2578,1.2583,1.2576,1.2577,43800000.0
2009-04-29 06:54:00,1.2578,1.258,1.2577,1.258,11200000.0
2009-04-29 06:55:00,1.2579,1.25885,1.2578,1.2584,40000000.0
2009-04-29 06:56:00,1.2583,1.2583,1.25735,1.25795,75000000.0
2009-04-29 06:57:00,1.2581,1.2588,1.25735,1.25785,54400000.0
2009-04-29 06:58:00,1.2578,1.25845,1.2577,1.25825,16000000.0
2009-04-29 06:59:00,1.2584,1.25845,1.2584,1.25845,6400000.0
2009-04-29 07:00:00,1.25845,1.25845,1.258,1.2584,44800000.0
2009-04-29 07:01:00,1.25825,1.25835,1.25765,1.25765,25600000.0
2009-04-29 07:02:00,1.2574,1.25775,1.257,1.257,25400000.0
2009-04-29 07:03:00,1.25715,1.25775,1.25715,1.25735,33600000.0
2009-04-29 07:04:00,1.25735,1.2579,1.25685,1.2569,41600000.0
2009-04-29 07:05:00,1.2571,1.25795,1.25705,1.2576,86800000.0
2009-04-29 07:06:00,1.2577,1.25795,1.25725,1.25745,94400000.0
2009-04-29 07:07:00,1.25735,1.2579,1.25735,1.25765,123200000.0
2009-04-29 07:08:00,1.25765,1.258,1.2576,1.25785,58800000.0
2009-04-29 07:09:00,1.25795,1.2581,1.25735,1.25735,92800000.0
2009-04-29 07:10:00,1.25735,1.25775,1.25735,1.25755,51200000.0
2009-04-29 07:11:00,1.25755,1.258,1.25755,1.258,44800000.0
2009-04-29 07:12:00,1.2578,1.25805,1.2572,1.25805,86400000.0
2009-04-29 07:13:00,1.25795,1.2582,1.25765,1.2581,64000000.0
2009-04-29 07:14:00,1.2582,1.25885,1.2582,1.25885,49600000.0
2009-04-29 07:15:00,1.2581,1.25825,1.25795,1.25825,60000000.0
2009-04-29 07:16:00,1.25825,1.25825,1.2579,1.25815,25000000.0
2009-04-29 07:17:00,1.2581,1.2581,1.2575,1.25775,38400000.0
2009-04-29 07:18:00,1.25765,1.25775,1.2576,1.25775,17600000.0
2009-04-29 07:19:00,1.25765,1.25785,1.25765,1.25765,17600000.0
2009-04-29 07:20:00,1.258,1.25815,1.258,1.25815,9000000.0
2009-04-29 07:21:00,1.25815,1.25815,1.25815,1.25815,6000000.0
2009-04-29 07:22:00,1.25815,1.2582,1.25815,1.25815,27000000.0
2009-04-29 07:23:00,1.25815,1.25815,1.2581,1.2581,13000000.0
2009-04-29 07:24:00,1.25815,1.2585,1.2581,1.25815,51400000.0
2009-04-29 07:25:00,1.25815,1.2585,1.2581,1.25815,44600000.0
2009-04-29 07:26:00,1.25815,1.25815,1.2565,1.25665,48800000.0
2009-04-29 07:27:00,1.25685,1.258,1.25605,1.25635,129000000.0
2009-04-29 07:28:00,1.25635,1.25725,1.25635,1.25675,73600000.0
2009-04-29 07:29:00,1.2565,1.2579,1.2565,1.2577,25600000.0
2009-04-29 07:30:00,1.25775,1.25815,1.25735,1.25815,22400000.0
2009-04-29 07:31:00,1.2581,1.25835,1.2573,1.25785,115200000.0
2009-04-29 07:32:00,1.2579,1.258,1.2574,1.258,97600000.0
2009-04-29 07:33:00,1.2578,1.25815,1.25755,1.25755,73600000.0
2009-04-29 07:34:00,1.25765,1.25815,1.2572,1.25785,86400000.0
2009-04-29 07:35:00,1.258,1.258,1.25685,1.2572,62400000.0
2009-04-29 07:36:00,1.25735,1.25805,1.25735,1.25805,22400000.0
2009-04-29 07:37:00,1.258,1.25815,1.25765,1.25815,44800000.0
2009-04-29 07:38:00,1.25835,1.2584,1.2578,1.25805,51200000.0
2009-04-29 07:39:00,1.25805,1.25805,1.25705,1.25705,30400000.0
2009-04-29 07:40:00,1.2572,1.2581,1.25695,1.2581,62400000.0
2009-04-29 07:41:00,1.25805,1.25835,1.25735,1.25805,68400000.0
2009-04-29 07:42:00,1.2579,1.2581,1.25765,1.2581,32000000.0
2009-04-29 07:43:00,1.2582,1.2582,1.25795,1.25795,25600000.0
2009-04-29 07:44:00,1.2576,1.2583,1.2571,1.25765,51200000.0
2009-04-29 07:45:00,1.25775,1.25795,1.2574,1.25775,44800000.0
2009-04-29 07:46:00,1.25775,1.25915,1.25775,1.2583,41600000.0
2009-04-29 07:47:00,1.2583,1.25855,1.2583,1.2583,16000000.0
2009-04-29 07:48:00,1.25825,1.25885,1.2582,1.2582,105600000.0
2009-04-29 07:49:00,1.25815,1.25835,1.25805,1.25815,24000000.0
2009-04-29 07:50:00,1.2579,1.2582,1.25785,1.2579,9600000.0
2009-04-29 07:51:00,1.25785,1.25805,1.25725,1.25755,30400000.0
2009-04-29 07:52:00,1.2576,1.2593,1.25715,1.25795,107200000.0
2009-04-29 07:53:00,1.25805,1.2582,1.2578,1.2579,60800000.0
2009-04-29 07:54:00,1.2579,1.25795,1.2572,1.2573,41600000.0
2009-04-29 07:55:00,1.25725,1.25785,1.2571,1.2577,96000000.0
2009-04-29 07:56:00,1.2577,1.258,1.2573,1.258,57600000.0
2009-04-29 07:57:00,1.25805,1.25805,1.2576,1.25785,40000000.0
2009-04-29 07:58:00,1.2579,1.25815,1.25745,1.2579,86400000.0
2009-04-29 07:59:00,1.2579,1.2581,1.2574,1.25805,216000000.0
2009-04-29 08:00:00,1.25805,1.25885,1.2578,1.2588,104000000.0
2009-04-29 08:01:00,1.2589,1.2594,1.2589,1.25895,73600000.0
2009-04-29 08:02:00,1.2589,1.2593,1.2577,1.2579,60600000.0
2009-04-29 08:03:00,1.25785,1.25845,1.25775,1.25845,49600000.0
2009-04-29 08:04:00,1.25825,1.25965,1.25785,1.25965,124800000.0
2009-04-29 08:05:00,1.25965,1.25965,1.2587,1.25945,128000000.0
2009-04-29 08:06:00,1.25925,1.25955,1.259,1.25945,76800000.0
2009-04-29 08:07:00,1.2594,1.2594,1.25865,1.25895,89600000.0
2009-04-29 08:08:00,1.259,1.2592,1.25865,1.25895,51200000.0
2009-04-29 08:09:00,1.259,1.2595,1.25885,1.2595,100800000.0
2009-04-29 08:10:00,1.25945,1.25945,1.2591,1.2592,51200000.0
2009-04-29 08:11:00,1.2594,1.2601,1.25915,1.25935,131200000.0
2009-04-29 08:12:00,1.2593,1.2603,1.25925,1.25995,94400000.0
2009-04-29 08:13:00,1.2598,1.2601,1.2598,1.2601,70400000.0
2009-04-29 08:14:00,1.2601,1.2602,1.25975,1.25975,68800000.0
2009-04-29 08:15:00,1.2597,1.26025,1.2597,1.26,52800000.0
2009-04-29 08:16:00,1.2602,1.2608,1.2602,1.26055,59200000.0
2009-04-29 08:17:00,1.2606,1.2613,1.26025,1.26085,115200000.0
2009-04-29 08:18:00,1.26085,1.26105,1.2606,1.261,88000000.0
2009-04-29 08:19:00,1.26095,1.26095,1.2605,1.26075,105600000.0
2009-04-29 08:20:00,1.2608,1.2608,1.2604,1.26055,54400000.0
2009-04-29 08:21:00,1.26065,1.26115,1.2597,1.2597,105600000.0
2009-04-29 08:22:00,1.25955,1.25985,1.25925,1.25925,81600000.0
2009-04-29 08:23:00,1.2593,1.2596,1.2592,1.25935,83200000.0
2009-04-29 08:24:00,1.25935,1.2595,1.25915,1.25935,68800000.0
2009-04-29 08:25:00,1.25925,1.26065,1.2591,1.25985,128000000.0
2009-04-29 08:26:00,1.2599,1.2601,1.25955,1.2597,28800000.0
2009-04-29 08:27:00,1.2598,1.2601,1.25955,1.2599,54400000.0
2009-04-29 08:28:00,1.2602,1.2603,1.2595,1.26015,56000000.0
2009-04-29 08:29:00,1.26,1.2602,1.2599,1.2599,72000000.0
2009-04-29 08:30:00,1.25995,1.2602,1.25955,1.25975,58800000.0
2009-04-29 08:31:00,1.25975,1.25995,1.259,1.2592,99200000.0
2009-04-29 08:32:00,1.2593,1.2595,1.25855,1.2593,99000000.0
2009-04-29 08:33:00,1.25935,1.25975,1.2593,1.2597,54400000.0
2009-04-29 08:34:00,1.2597,1.2598,1.259,1.2591,93200000.0
2009-04-29 08:35:00,1.2592,1.2595,1.2592,1.2594,22400000.0
2009-04-29 08:36:00,1.2595,1.26065,1.2595,1.2604,47800000.0
2009-04-29 08:37:00,1.2604,1.26045,1.26015,1.26035,114600000.0
2009-04-29 08:38:00,1.2604,1.2611,1.2604,1.26095,83600000.0
2009-04-29 08:39:00,1.261,1.26115,1.2599,1.2605,145200000.0
2009-04-29 08:40:00,1.2603,1.2609,1.2603,1.2607,82400000.0
2009-04-29 08:41:00,1.2606,1.2607,1.2595,1.25975,134200000.0
2009-04-29 08:42:00,1.2599,1.26105,1.25955,1.26085,109400000.0
2009-04-29 08:43:00,1.26085,1.2617,1.2606,1.2616,130600000.0
2009-04-29 08:44:00,1.2617,1.2618,1.2603,1.26065,156200000.0
2009-04-29 08:45:00,1.2606,1.26085,1.26055,1.2607,41600000.0
2009-04-29 08:46:00,1.26065,1.26135,1.26065,1.26085,52800000.0
2009-04-29 08:47:00,1.2607,1.26105,1.26055,1.26105,96200000.0
2009-04-29 08:48:00,1.26095,1.2613,1.26065,1.26125,101400000.0
2009-04-29 08:49:00,1.2613,1.2614,1.2608,1.26085,128000000.0
2009-04-29 08:50:00,1.2609,1.26115,1.2604,1.26045,117200000.0
2009-04-29 08:51:00,1.26065,1.2611,1.26045,1.2611,96000000.0
2009-04-29 08:52:00,1.261,1.26125,1.2604,1.26065,131600000.0
2009-04-29 08:53:00,1.26055,1.26115,1.2602,1.26085,128600000.0
2009-04-29 08:54:00,1.26085,1.26135,1.26045,1.26045,76800000.0
2009-04-29 08:55:00,1.2606,1.26075,1.2605,1.2605,60800000.0
2009-04-29 08:56:00,1.2606,1.26125,1.26045,1.26095,73400000.0
2009-04-29 08:57:00,1.26105,1.2611,1.26085,1.26095,47400000.0
2009-04-29 08:58:00,1.2609,1.2609,1.2604,1.2607,74200000.0
2009-04-29 08:59:00,1.2611,1.2612,1.26065,1.2609,31400000.0
2009-04-29 09:00:00,1.26085,1.2615,1.26065,1.2614,157200000.0
2009-04-29 09:01:00,1.26135,1.26165,1.2608,1.26095,158400000.0
2009-04-29 09:02:00,1.26105,1.26195,1.2603,1.26145,222200000.0
2009-04-29 09:03:00,1.26145,1.26165,1.26015,1.26035,179000000.0
2009-04-29 09:04:00,1.26035,1.2615,1.2599,1.26035,151000000.0
2009-04-29 09:05:00,1.2604,1.26055,1.2598,1.26015,78000000.0
2009-04-29 09:06:00,1.2602,1.26025,1.26015,1.2602,33000000.0
2009-04-29 09:07:00,1.26015,1.26075,1.25995,1.2605,116000000.0
2009-04-29 09:08:00,1.26065,1.26075,1.26025,1.2603,98600000.0
2009-04-29 09:09:00,1.2603,1.26075,1.26,1.26075,81000000.0
2009-04-29 09:10:00,1.2608,1.261,1.2605,1.2607,72000000.0
2009-04-29 09:11:00,1.2608,1.261,1.2604,1.2608,167600000.0
2009-04-29 09:12:00,1.2608,1.2612,1.2608,1.26085,34000000.0
2009-04-29 09:13:00,1.261,1.26125,1.2605,1.26125,102200000.0
2009-04-29 09:14:00,1.26135,1.2621,1.26045,1.26105,159600000.0
2009-04-29 09:15:00,1.2612,1.2616,1.2599,1.2614,132600000.0
2009-04-29 09:16:00,1.26105,1.2617,1.26005,1.26055,223000000.0
2009-04-29 09:17:00,1.26055,1.26095,1.26055,1.2606,85400000.0
2009-04-29 09:18:00,1.2607,1.2612,1.2606,1.2609,96600000.0
2009-04-29 09:19:00,1.2608,1.26105,1.2601,1.26075,133000000.0
2009-04-29 09:20:00,1.26085,1.261,1.26035,1.261,85000000.0
2009-04-29 09:21:00,1.261,1.26115,1.26025,1.26075,94800000.0
2009-04-29 09:22:00,1.2604,1.2613,1.2599,1.26115,122000000.0
2009-04-29 09:23:00,1.2611,1.2611,1.25975,1.2609,133800000.0
2009-04-29 09:24:00,1.2611,1.2617,1.2603,1.26045,102000000.0
2009-04-29 09:25:00,1.26035,1.26065,1.26,1.26,66000000.0
2009-04-29 09:26:00,1.26015,1.2603,1.26005,1.2603,13600000.0
2009-04-29 09:27:00,1.2603,1.26035,1.2599,1.25995,23400000.0
2009-04-29 09:28:00,1.26005,1.26045,1.26005,1.26045,24000000.0
2009-04-29 09:29:00,1.26045,1.26055,1.25985,1.25985,42800000.0
2009-04-29 09:30:00,1.2598,1.26045,1.2598,1.26,126000000.0
2009-04-29 09:31:00,1.26,1.2602,1.25955,1.2597,43200000.0
2009-04-29 09:32:00,1.25985,1.26005,1.25935,1.25975,105600000.0
2009-04-29 09:33:00,1.25975,1.2603,1.25935,1.25965,126600000.0
2009-04-29 09:34:00,1.25975,1.2605,1.2597,1.26015,72600000.0
2009-04-29 09:35:00,1.2601,1.2604,1.2597,1.2604,57600000.0
2009-04-29 09:36:00,1.26035,1.2606,1.25995,1.2603,58800000.0
2009-04-29 09:37:00,1.2605,1.26115,1.2599,1.25995,179200000.0
2009-04-29 09:38:00,1.25975,1.2598,1.25925,1.2593,78400000.0
2009-04-29 09:39:00,1.2591,1.26,1.2591,1.26,138600000.0
2009-04-29 09:40:00,1.26,1.2601,1.25985,1.26,140000000.0
2009-04-29 09:41:00,1.26005,1.26015,1.2599,1.26,102400000.0
2009-04-29 09:42:00,1.26,1.26,1.2587,1.25955,175200000.0
2009-04-29 09:43:00,1.25965,1.25965,1.25955,1.25955,28800000.0
2009-04-29 09:44:00,1.25955,1.26015,1.2593,1.25945,34600000.0
2009-04-29 09:45:00,1.25945,1.25955,1.259,1.2591,56400000.0
2009-04-29 09:46:00,1.2591,1.2593,1.259,1.25925,86000000.0
2009-04-29 09:47:00,1.25915,1.2592,1.259,1.25915,35000000.0
2009-04-29 09:48:00,1.25915,1.2592,1.25865,1.259,36800000.0
2009-04-29 09:49:00,1.2591,1.25915,1.25845,1.259,90800000.0
2009-04-29 09:50:00,1.25905,1.25975,1.25895,1.25945,95800000.0
2009-04-29 09:51:00,1.2595,1.2597,1.25915,1.25915,56000000.0
2009-04-29 09:52:00,1.2594,1.2594,1.2586,1.259,68800000.0
2009-04-29 09:53:00,1.25905,1.25905,1.2589,1.25895,27600000.0
2009-04-29 09:54:00,1.25885,1.25895,1.2587,1.25885,21800000.0
2009-04-29 09:55:00,1.2588,1.25885,1.2586,1.25875,27600000.0
2009-04-29 09:56:00,1.25885,1.25885,1.2587,1.25875,19600000.0
2009-04-29 09:57:00,1.2588,1.2588,1.25825,1.25845,58600000.0
2009-04-29 09:58:00,1.2586,1.25885,1.2585,1.25885,49200000.0
2009-04-29 09:59:00,1.2588,1.2591,1.2586,1.25895,121200000.0
2009-04-29 10:00:00,1.2589,1.2595,1.2585,1.259,150600000.0
2009-04-29 10:01:00,1.2589,1.25915,1.25815,1.2586,86400000.0
2009-04-29 10:02:00,1.2586,1.2592,1.2586,1.25915,53200000.0
2009-04-29 10:03:00,1.2591,1.25915,1.2577,1.2581,90600000.0
2009-04-29 10:04:00,1.25805,1.25825,1.2577,1.25815,64800000.0
2009-04-29 10:05:00,1.25825,1.25845,1.25805,1.2584,93400000.0
2009-04-29 10:06:00,1.25815,1.2586,1.25815,1.25845,76600000.0
2009-04-29 10:07:00,1.25845,1.2588,1.2583,1.2588,75400000.0
2009-04-29 10:08:00,1.25865,1.25865,1.25805,1.2582,55600000.0
2009-04-29 10:09:00,1.2582,1.2585,1.25815,1.2585,52000000.0
2009-04-29 10:10:00,1.25865,1.25865,1.2582,1.2584,24000000.0
2009-04-29 10:11:00,1.25845,1.25845,1.2582,1.25825,21800000.0
2009-04-29 10:12:00,1.25825,1.25855,1.2582,1.2583,93400000.0
2009-04-29 10:13:00,1.25835,1.2588,1.25815,1.2586,119800000.0
2009-04-29 10:14:00,1.2586,1.2592,1.25855,1.25905,86000000.0
2009-04-29 10:15:00,1.2591,1.25915,1.25855,1.25865,150000000.0
2009-04-29 10:16:00,1.25865,1.25875,1.25712,1.2587,129400000.0
2009-04-29 10:17:00,1.25875,1.25895,1.2586,1.25895,84000000.0
2009-04-29 10:18:00,1.259,1.25905,1.25785,1.25805,156400000.0
2009-04-29 10:19:00,1.25805,1.25835,1.25805,1.2581,64000000.0
2009-04-29 10:20:00,1.25815,1.25845,1.25805,1.25835,105600000.0
2009-04-29 10:21:00,1.25835,1.2585,1.25715,1.2574,110600000.0
2009-04-29 10:22:00,1.25735,1.2574,1.2571,1.2571,56400000.0
2009-04-29 10:23:00,1.2571,1.2574,1.2571,1.2572,44800000.0
2009-04-29 10:24:00,1.2572,1.25725,1.257,1.25725,38400000.0
2009-04-29 10:25:00,1.25725,1.2574,1.2569,1.25705,80000000.0
2009-04-29 10:26:00,1.25705,1.2579,1.2568,1.2579,81600000.0
2009-04-29 10:27:00,1.2579,1.25795,1.25665,1.25685,138200000.0
2009-04-29 10:28:00,1.2581,1.2581,1.2567,1.2576,102900000.0
2009-04-29 10:29:00,1.25775,1.2582,1.2577,1.25795,69600000.0
2009-04-29 10:30:00,1.25805,1.25855,1.2578,1.2583,101200000.0
2009-04-29 10:31:00,1.25825,1.2583,1.25775,1.2582,81000000.0
2009-04-29 10:32:00,1.258,1.2583,1.25775,1.2581,78400000.0
2009-04-29 10:33:00,1.2581,1.2581,1.2578,1.2581,73600000.0
2009-04-29 10:34:00,1.2581,1.2581,1.2577,1.2578,76200000.0
2009-04-29 10:35:00,1.2578,1.25825,1.2577,1.25795,96000000.0
2009-04-29 10:36:00,1.2579,1.2579,1.25705,1.25735,96800000.0
2009-04-29 10:37:00,1.25745,1.25745,1.25705,1.2571,124800000.0
2009-04-29 10:38:00,1.25715,1.2575,1.2571,1.2574,20800000.0
2009-04-29 10:39:00,1.25735,1.2575,1.2572,1.2574,52400000.0
2009-04-29 10:40:00,1.25735,1.25795,1.2573,1.25795,53200000.0
2009-04-29 10:41:00,1.2579,1.25855,1.25785,1.2585,118600000.0
2009-04-29 10:42:00,1.25855,1.25895,1.2585,1.25885,87800000.0
2009-04-29 10:43:00,1.25885,1.25885,1.2583,1.2585,53600000.0
2009-04-29 10:44:00,1.2585,1.2586,1.25765,1.25765,105800000.0
2009-04-29 10:45:00,1.2577,1.25785,1.25695,1.2573,134400000.0
2009-04-29 10:46:00,1.2573,1.25785,1.2569,1.25735,155800000.0
2009-04-29 10:47:00,1.25715,1.2577,1.257,1.2576,115600000.0
2009-04-29 10:48:00,1.2575,1.25805,1.2572,1.25775,143400000.0
2009-04-29 10:49:00,1.2578,1.2581,1.2575,1.25755,116800000.0
2009-04-29 10:50:00,1.25755,1.25755,1.25735,1.2574,52800000.0
2009-04-29 10:51:00,1.2573,1.25815,1.2572,1.25755,173200000.0
2009-04-29 10:52:00,1.25755,1.2577,1.25665,1.257,152000000.0
2009-04-29 10:53:00,1.257,1.2576,1.25665,1.2575,109600000.0
2009-04-29 10:54:00,1.2575,1.2583,1.257,1.2583,113200000.0
2009-04-29 10:55:00,1.2584,1.25855,1.25735,1.2574,126400000.0
2009-04-29 10:56:00,1.2579,1.25825,1.25755,1.25825,63000000.0
2009-04-29 10:57:00,1.2584,1.2591,1.25685,1.25805,178600000.0
2009-04-29 10:58:00,1.2581,1.25825,1.2569,1.2574,129200000.0
2009-04-29 10:59:00,1.2575,1.25855,1.2573,1.2576,35200000.0
2009-04-29 11:00:00,1.2577,1.25825,1.25745,1.25815,67000000.0
2009-04-29 11:01:00,1.25825,1.2584,1.2573,1.25755,97000000.0
2009-04-29 11:02:00,1.2576,1.2576,1.25655,1.25665,122400000.0
2009-04-29 11:03:00,1.25665,1.25685,1.25655,1.2566,48800000.0
2009-04-29 11:04:00,1.2568,1.2571,1.25665,1.25705,29000000.0
2009-04-29 11:05:00,1.25705,1.2571,1.2566,1.25695,145200000.0
2009-04-29 11:06:00,1.2571,1.25735,1.25645,1.2565,120800000.0
2009-04-29 11:07:00,1.2565,1.257,1.25615,1.25655,81600000.0
2009-04-29 11:08:00,1.2566,1.25705,1.2562,1.2567,123800000.0
2009-04-29 11:09:00,1.2568,1.25785,1.2568,1.25785,63400000.0
2009-04-29 11:10:00,1.25795,1.2586,1.25745,1.2577,83200000.0
2009-04-29 11:11:00,1.25765,1.2578,1.2575,1.25775,52000000.0
2009-04-29 11:12:00,1.25775,1.2585,1.25775,1.2585,80000000.0
2009-04-29 11:13:00,1.2586,1.2587,1.25775,1.25795,73200000.0
2009-04-29 11:14:00,1.258,1.2586,1.25765,1.2582,103400000.0
2009-04-29 11:15:00,1.2581,1.25895,1.25775,1.25845,177200000.0
2009-04-29 11:16:00,1.2585,1.25865,1.25755,1.2582,243600000.0
2009-04-29 11:17:00,1.2583,1.2589,1.25795,1.25845,174800000.0
2009-04-29 11:18:00,1.2578,1.2582,1.25745,1.2581,156000000.0
2009-04-29 11:19:00,1.2582,1.25915,1.25775,1.2587,125600000.0
2009-04-29 11:20:00,1.2589,1.25935,1.2587,1.2587,117600000.0
2009-04-29 11:21:00,1.2587,1.25895,1.2585,1.2585,57600000.0
2009-04-29 11:22:00,1.2585,1.25875,1.25775,1.2586,117400000.0
2009-04-29 11:23:00,1.2587,1.25885,1.25793,1.25855,71800000.0
2009-04-29 11:24:00,1.25855,1.25855,1.2578,1.25795,112600000.0
2009-04-29 11:25:00,1.25795,1.25885,1.25795,1.25885,124900000.0
2009-04-29 11:26:00,1.2589,1.25905,1.25885,1.25895,48000000.0
2009-04-29 11:27:00,1.25905,1.2594,1.2583,1.25835,102400000.0
2009-04-29 11:28:00,1.2583,1.25925,1.2582,1.2589,102800000.0
2009-04-29 11:29:00,1.259,1.2592,1.2577,1.2582,58200000.0
2009-04-29 11:30:00,1.2583,1.25945,1.25825,1.2591,68200000.0
2009-04-29 11:31:00,1.25915,1.2595,1.2591,1.25935,86800000.0
2009-04-29 11:32:00,1.2592,1.25935,1.259,1.2593,36800000.0
2009-04-29 11:33:00,1.25925,1.25945,1.25895,1.2593,59200000.0
2009-04-29 11:34:00,1.25935,1.2595,1.25905,1.25905,35600000.0
2009-04-29 11:35:00,1.2591,1.25935,1.25905,1.25935,30400000.0
2009-04-29 11:36:00,1.25945,1.25955,1.2586,1.25935,51800000.0
2009-04-29 11:37:00,1.2595,1.2596,1.25835,1.2585,59000000.0
2009-04-29 11:38:00,1.2586,1.259,1.2586,1.25895,22400000.0
2009-04-29 11:39:00,1.25885,1.259,1.25835,1.25835,33600000.0
2009-04-29 11:40:00,1.2584,1.2586,1.258,1.2581,44800000.0
2009-04-29 11:41:00,1.2581,1.2589,1.2581,1.2587,59600000.0
2009-04-29 11:42:00,1.2589,1.2591,1.2585,1.2591,28800000.0
2009-04-29 11:43:00,1.25925,1.25955,1.25865,1.2591,184000000.0
2009-04-29 11:44:00,1.25905,1.25955,1.2589,1.2592,127000000.0
2009-04-29 11:45:00,1.25905,1.2593,1.2589,1.25895,65200000.0
2009-04-29 11:46:00,1.25905,1.2595,1.25885,1.25915,122000000.0
2009-04-29 11:47:00,1.25915,1.25945,1.2591,1.25925,76800000.0
2009-04-29 11:48:00,1.25935,1.2595,1.2593,1.2593,76800000.0
2009-04-29 11:49:00,1.2594,1.25985,1.25785,1.25845,184800000.0
2009-04-29 11:50:00,1.2586,1.25865,1.25755,1.2578,180400000.0
2009-04-29 11:51:00,1.258,1.25815,1.25745,1.2576,175600000.0
2009-04-29 11:52:00,1.25765,1.2582,1.2572,1.25755,187200000.0
2009-04-29 11:53:00,1.25765,1.25785,1.257,1.2575,128200000.0
2009-04-29 11:54:00,1.2567,1.2573,1.2566,1.2567,150200000.0
2009-04-29 11:55:00,1.25675,1.25695,1.25665,1.25685,41600000.0
2009-04-29 11:56:00,1.2569,1.25735,1.2568,1.2572,134000000.0
2009-04-29 11:57:00,1.257,1.25725,1.2567,1.25685,69800000.0
2009-04-29 11:58:00,1.25685,1.2571,1.2566,1.2569,83800000.0
2009-04-29 11:59:00,1.2567,1.2576,1.25635,1.2576,148200000.0
2009-04-29 12:00:00,1.2575,1.2575,1.2564,1.25735,40000000.0
2009-04-29 12:01:00,1.2573,1.2579,1.25725,1.2577,97600000.0
2009-04-29 12:02:00,1.2577,1.25815,1.2577,1.25815,68800000.0
2009-04-29 12:03:00,1.25805,1.2584,1.2577,1.25835,67200000.0
2009-04-29 12:04:00,1.2583,1.2584,1.25755,1.25765,150400000.0
2009-04-29 12:05:00,1.25765,1.2578,1.25665,1.2575,93600000.0
2009-04-29 12:06:00,1.2574,1.2576,1.2573,1.2576,25600000.0
2009-04-29 12:07:00,1.2576,1.2578,1.2575,1.25755,51600000.0
2009-04-29 12:08:00,1.25755,1.25775,1.25725,1.2576,67200000.0
2009-04-29 12:09:00,1.25765,1.2578,1.2576,1.2578,46400000.0
2009-04-29 12:10:00,1.2577,1.25835,1.2575,1.25785,131200000.0
2009-04-29 12:11:00,1.2578,1.25835,1.25755,1.25765,96000000.0
2009-04-29 12:12:00,1.2577,1.25775,1.2574,1.2576,45200000.0
2009-04-29 12:13:00,1.2576,1.2581,1.2571,1.2581,85800000.0
2009-04-29 12:14:00,1.2581,1.25845,1.2575,1.25795,163800000.0
2009-04-29 12:15:00,1.25815,1.25905,1.2581,1.2587,78400000.0
2009-04-29 12:16:00,1.2587,1.25915,1.258,1.2583,83000000.0
2009-04-29 12:17:00,1.25855,1.25945,1.25855,1.2593,49000000.0
2009-04-29 12:18:00,1.2592,1.2593,1.2583,1.25865,48200000.0
2009-04-29 12:19:00,1.25875,1.2594,1.2579,1.2583,66800000.0
2009-04-29 12:20:00,1.25855,1.25935,1.25795,1.2582,123200000.0
2009-04-29 12:21:00,1.25845,1.25875,1.258,1.25815,51200000.0
2009-04-29 12:22:00,1.2574,1.25825,1.25705,1.25825,32200000.0
2009-04-29 12:23:00,1.2581,1.25815,1.25755,1.2578,51400000.0
2009-04-29 12:24:00,1.2581,1.2582,1.2578,1.2581,30400000.0
2009-04-29 12:25:00,1.25825,1.2585,1.25815,1.2582,40000000.0
2009-04-29 12:26:00,1.25825,1.25865,1.2578,1.2584,87400000.0
2009-04-29 12:27:00,1.2583,1.2583,1.2578,1.25805,36800000.0
2009-04-29 12:28:00,1.25805,1.25805,1.2572,1.2573,61200000.0
2009-04-29 12:29:00,1.2574,1.2582,1.2572,1.25815,97200000.0
2009-04-29 12:30:00,1.25795,1.2584,1.25745,1.2581,117600000.0
2009-04-29 12:31:00,1.258,1.2586,1.258,1.2585,78400000.0
2009-04-29 12:32:00,1.25825,1.25925,1.25825,1.25925,75200000.0
2009-04-29 12:33:00,1.2594,1.25965,1.25905,1.25905,70400000.0
2009-04-29 12:34:00,1.2592,1.2597,1.25785,1.25845,123600000.0
2009-04-29 12:35:00,1.25835,1.25875,1.25825,1.2587,130200000.0
2009-04-29 12:36:00,1.25885,1.2596,1.2581,1.2593,87000000.0
2009-04-29 12:37:00,1.2592,1.2596,1.25825,1.2589,98800000.0
2009-04-29 12:38:00,1.25895,1.25985,1.2587,1.2591,139400000.0
2009-04-29 12:39:00,1.2592,1.25985,1.25825,1.2595,85800000.0
2009-04-29 12:40:00,1.2596,1.2599,1.25935,1.2599,153600000.0
2009-04-29 12:41:00,1.25965,1.2597,1.25815,1.2589,121800000.0
2009-04-29 12:42:00,1.25895,1.25935,1.258,1.2583,57000000.0
2009-04-29 12:43:00,1.25825,1.25865,1.2574,1.25745,92400000.0
2009-04-29 12:44:00,1.25755,1.25855,1.2571,1.25785,140200000.0
2009-04-29 12:45:00,1.2579,1.2583,1.25775,1.25795,83200000.0
2009-04-29 12:46:00,1.25805,1.2584,1.2576,1.2584,72000000.0
2009-04-29 12:47:00,1.2582,1.2588,1.2582,1.2586,67200000.0
2009-04-29 12:48:00,1.2587,1.2594,1.2587,1.259,36800000.0
2009-04-29 12:49:00,1.2591,1.2594,1.2584,1.25845,144000000.0
2009-04-29 12:50:00,1.25845,1.2585,1.2578,1.2579,152000000.0
2009-04-29 12:51:00,1.2581,1.2587,1.25785,1.2585,107200000.0
2009-04-29 12:52:00,1.2586,1.2586,1.2577,1.2582,76400000.0
2009-04-29 12:53:00,1.25835,1.2584,1.25785,1.2579,90600000.0
2009-04-29 12:54:00,1.25785,1.2586,1.25785,1.2583,123800000.0
2009-04-29 12:55:00,1.25825,1.2584,1.2575,1.25785,100800000.0
2009-04-29 12:56:00,1.2578,1.25815,1.2577,1.25815,61400000.0
2009-04-29 12:57:00,1.2582,1.25875,1.258,1.2582,115200000.0
2009-04-29 12:58:00,1.25815,1.25845,1.2581,1.25815,68800000.0
2009-04-29 12:59:00,1.25815,1.25865,1.25815,1.2585,28800000.0
2009-04-29 13:00:00,1.25855,1.25855,1.25805,1.2583,79400000.0
2009-04-29 13:01:00,1.25835,1.2587,1.25835,1.2587,25600000.0
2009-04-29 13:02:00,1.2588,1.2593,1.25845,1.25925,103400000.0
2009-04-29 13:03:00,1.25925,1.25945,1.25905,1.25935,25600000.0
2009-04-29 13:04:00,1.2594,1.25975,1.25885,1.25945,219200000.0
2009-04-29 13:05:00,1.2594,1.2599,1.25935,1.25985,58000000.0
2009-04-29 13:06:00,1.25985,1.25995,1.2593,1.2593,72000000.0
2009-04-29 13:07:00,1.2593,1.25945,1.259,1.2593,85200000.0
2009-04-29 13:08:00,1.25915,1.2593,1.25855,1.25925,147200000.0
2009-04-29 13:09:00,1.2594,1.2594,1.25875,1.2592,123600000.0
2009-04-29 13:10:00,1.2592,1.25995,1.2591,1.25985,82600000.0
2009-04-29 13:11:00,1.2598,1.2602,1.2593,1.2597,123800000.0
2009-04-29 13:12:00,1.2597,1.26,1.2597,1.2598,46400000.0
2009-04-29 13:13:00,1.2598,1.2598,1.2588,1.2594,62400000.0
2009-04-29 13:14:00,1.2595,1.2599,1.2592,1.2595,98600000.0
2009-04-29 13:15:00,1.2596,1.25985,1.2589,1.2597,65600000.0
2009-04-29 13:16:00,1.2598,1.26,1.2596,1.25995,57600000.0
2009-04-29 13:17:00,1.26,1.26,1.2597,1.2597,62400000.0
2009-04-29 13:18:00,1.2597,1.2604,1.2589,1.2595,166600000.0
2009-04-29 13:19:00,1.2595,1.25985,1.2577,1.2577,107600000.0
2009-04-29 13:20:00,1.2577,1.2602,1.2577,1.2595,176400000.0
2009-04-29 13:21:00,1.2596,1.2599,1.2595,1.25985,24000000.0
2009-04-29 13:22:00,1.26005,1.2603,1.25985,1.2599,87400000.0
2009-04-29 13:23:00,1.25995,1.2603,1.25995,1.26025,43200000.0
2009-04-29 13:24:00,1.2603,1.2605,1.2598,1.2601,100200000.0
2009-04-29 13:25:00,1.2601,1.2605,1.25965,1.2605,57000000.0
2009-04-29 13:26:00,1.2605,1.26055,1.25995,1.2602,70400000.0
2009-04-29 13:27:00,1.25995,1.26015,1.25975,1.26005,51400000.0
2009-04-29 13:28:00,1.26,1.26015,1.26,1.26005,25600000.0
2009-04-29 13:29:00,1.25995,1.26005,1.25985,1.26005,38400000.0
2009-04-29 13:30:00,1.2601,1.2602,1.26,1.2602,41600000.0
2009-04-29 13:31:00,1.2602,1.2604,1.26,1.26,58600000.0
2009-04-29 13:32:00,1.25975,1.2601,1.2597,1.26,29000000.0
2009-04-29 13:33:00,1.26,1.26005,1.2598,1.25985,17600000.0
2009-04-29 13:34:00,1.25985,1.26015,1.25945,1.25985,64000000.0
2009-04-29 13:35:00,1.2599,1.25995,1.2588,1.2588,75000000.0
2009-04-29 13:36:00,1.25885,1.25945,1.25875,1.25905,113000000.0
2009-04-29 13:37:00,1.25915,1.25935,1.2588,1.2593,99200000.0
2009-04-29 13:38:00,1.2593,1.2605,1.2593,1.2605,44800000.0
2009-04-29 13:39:00,1.26035,1.26035,1.2597,1.25975,63600000.0
2009-04-29 13:40:00,1.2598,1.26045,1.2598,1.2603,83200000.0
2009-04-29 13:41:00,1.26075,1.26075,1.25995,1.26005,109200000.0
2009-04-29 13:42:00,1.26005,1.26035,1.25965,1.2603,86600000.0
2009-04-29 13:43:00,1.2603,1.26095,1.2595,1.26015,128400000.0
2009-04-29 13:44:00,1.26005,1.2608,1.2597,1.2599,92000000.0
2009-04-29 13:45:00,1.26,1.2603,1.25975,1.2603,66400000.0
2009-04-29 13:46:00,1.2603,1.2606,1.2599,1.2606,47400000.0
2009-04-29 13:47:00,1.2606,1.26085,1.2606,1.2608,48000000.0
2009-04-29 13:48:00,1.2608,1.2608,1.2603,1.26045,54400000.0
2009-04-29 13:49:00,1.26045,1.26065,1.26025,1.26055,54000000.0
2009-04-29 13:50:00,1.26065,1.26105,1.26045,1.2609,73600000.0
2009-04-29 13:51:00,1.261,1.2616,1.26065,1.26075,97000000.0
2009-04-29 13:52:00,1.26075,1.2611,1.2605,1.26085,103800000.0
2009-04-29 13:53:00,1.26085,1.26115,1.26025,1.26075,87400000.0
2009-04-29 13:54:00,1.2609,1.2613,1.2605,1.26115,134000000.0
2009-04-29 13:55:00,1.26115,1.2615,1.26095,1.26135,113600000.0
2009-04-29 13:56:00,1.2608,1.2611,1.2605,1.2607,42400000.0
2009-04-29 13:57:00,1.26075,1.26125,1.2607,1.26095,93600000.0
2009-04-29 13:58:00,1.26105,1.2613,1.26085,1.26095,94800000.0
2009-04-29 13:59:00,1.26095,1.26165,1.26085,1.26155,81600000.0
2009-04-29 14:00:00,1.26155,1.26155,1.26035,1.26065,115800000.0
2009-04-29 14:01:00,1.26065,1.2607,1.25945,1.26005,100000000.0
2009-04-29 14:02:00,1.2601,1.2612,1.25915,1.2598,168200000.0
2009-04-29 14:03:00,1.25995,1.2608,1.2591,1.2603,129600000.0
2009-04-29 14:04:00,1.2603,1.2613,1.26,1.26085,125200000.0
2009-04-29 14:05:00,1.2608,1.26085,1.26035,1.26045,44800000.0
2009-04-29 14:06:00,1.26065,1.26105,1.25975,1.25975,90200000.0
2009-04-29 14:07:00,1.25985,1.2603,1.25905,1.2602,170800000.0
2009-04-29 14:08:00,1.2602,1.2606,1.2588,1.25985,116800000.0
2009-04-29 14:09:00,1.2599,1.2605,1.25915,1.2594,83800000.0
2009-04-29 14:10:00,1.25935,1.25955,1.25895,1.2595,81600000.0
2009-04-29 14:11:00,1.2595,1.2599,1.2591,1.2599,107400000.0
2009-04-29 14:12:00,1.26,1.26045,1.25955,1.2599,151800000.0
2009-04-29 14:13:00,1.26,1.26,1.25915,1.25965,52200000.0
2009-04-29 14:14:00,1.2597,1.2604,1.259,1.2591,130800000.0
2009-04-29 14:15:00,1.2592,1.2607,1.25895,1.2601,136000000.0
2009-04-29 14:16:00,1.2601,1.26025,1.2594,1.25985,72000000.0
2009-04-29 14:17:00,1.2592,1.2595,1.25885,1.2589,68200000.0
2009-04-29 14:18:00,1.2589,1.2597,1.25885,1.2593,53000000.0
2009-04-29 14:19:00,1.25945,1.2602,1.2588,1.2591,129400000.0
2009-04-29 14:20:00,1.2589,1.26015,1.2589,1.25975,95200000.0
2009-04-29 14:21:00,1.2596,1.2604,1.25955,1.2604,93600000.0
2009-04-29 14:22:00,1.2603,1.26035,1.2592,1.25965,90600000.0
2009-04-29 14:23:00,1.2597,1.2597,1.25935,1.2596,61800000.0
2009-04-29 14:24:00,1.25965,1.26045,1.2591,1.25915,106000000.0
2009-04-29 14:25:00,1.2594,1.26,1.2593,1.25975,49600000.0
2009-04-29 14:26:00,1.2594,1.25965,1.25905,1.2596,81800000.0
2009-04-29 14:27:00,1.25965,1.2597,1.25945,1.25965,73600000.0
2009-04-29 14:28:00,1.25965,1.25965,1.25925,1.25965,66400000.0
2009-04-29 14:29:00,1.25965,1.2597,1.2587,1.2589,104000000.0
2009-04-29 14:30:00,1.25885,1.2613,1.2574,1.25995,198400000.0
2009-04-29 14:31:00,1.2599,1.2612,1.25895,1.26025,165600000.0
2009-04-29 14:32:00,1.26035,1.2614,1.25975,1.2609,150800000.0
2009-04-29 14:33:00,1.26095,1.2615,1.2603,1.2606,114800000.0
2009-04-29 14:34:00,1.26075,1.26215,1.2605,1.2606,93200000.0
2009-04-29 14:35:00,1.2607,1.261,1.25995,1.26,74200000.0
2009-04-29 14:36:00,1.2601,1.2607,1.25945,1.26035,148800000.0
2009-04-29 14:37:00,1.26055,1.2609,1.26015,1.2608,138000000.0
2009-04-29 14:38:00,1.2608,1.2608,1.2603,1.26075,82200000.0
2009-04-29 14:39:00,1.2608,1.26095,1.26045,1.26085,128400000.0
2009-04-29 14:40:00,1.2608,1.2614,1.2597,1.2606,95400000.0
2009-04-29 14:41:00,1.2607,1.2611,1.25955,1.26015,133400000.0
2009-04-29 14:42:00,1.2601,1.26105,1.2595,1.26105,170200000.0
2009-04-29 14:43:00,1.261,1.26105,1.2602,1.2604,109400000.0
2009-04-29 14:44:00,1.26035,1.2612,1.2599,1.26015,94200000.0
2009-04-29 14:45:00,1.26025,1.2614,1.26005,1.261,91800000.0
2009-04-29 14:46:00,1.2611,1.2612,1.26055,1.26055,102400000.0
2009-04-29 14:47:00,1.26105,1.2615,1.26015,1.26025,124800000.0
2009-04-29 14:48:00,1.2599,1.26075,1.25985,1.25995,157200000.0
2009-04-29 14:49:00,1.26,1.26065,1.26,1.26025,80000000.0
2009-04-29 14:50:00,1.26005,1.2605,1.2598,1.2605,137600000.0
2009-04-29 14:51:00,1.26055,1.2613,1.2602,1.26035,120600000.0
2009-04-29 14:52:00,1.26015,1.26025,1.25995,1.25995,47400000.0
2009-04-29 14:53:00,1.25995,1.26045,1.2599,1.2603,70000000.0
2009-04-29 14:54:00,1.26035,1.2605,1.25975,1.2601,51600000.0
2009-04-29 14:55:00,1.26,1.2602,1.2597,1.2601,78400000.0
2009-04-29 14:56:00,1.2601,1.2609,1.2596,1.26085,85800000.0
2009-04-29 14:57:00,1.2608,1.26115,1.2605,1.2605,68800000.0
2009-04-29 14:58:00,1.26065,1.2608,1.25975,1.2608,92800000.0
2009-04-29 14:59:00,1.2607,1.26145,1.26065,1.2612,64000000.0
2009-04-29 15:00:00,1.26085,1.26115,1.26045,1.2606,104000000.0
2009-04-29 15:01:00,1.26055,1.26075,1.26045,1.26065,48000000.0
2009-04-29 15:02:00,1.26065,1.26075,1.26065,1.26075,27200000.0
2009-04-29 15:03:00,1.26085,1.2612,1.26065,1.2607,128000000.0
2009-04-29 15:04:00,1.2607,1.2607,1.25985,1.25995,70200000.0
2009-04-29 15:05:00,1.25995,1.2602,1.2598,1.2602,64600000.0
2009-04-29 15:06:00,1.26015,1.2602,1.2593,1.2598,149800000.0
2009-04-29 15:07:00,1.2599,1.2599,1.2594,1.25955,32000000.0
2009-04-29 15:08:00,1.25945,1.25975,1.2592,1.2597,70200000.0
2009-04-29 15:09:00,1.2597,1.25995,1.25925,1.2598,94400000.0
2009-04-29 15:10:00,1.2598,1.2602,1.2596,1.25985,104000000.0
2009-04-29 15:11:00,1.2599,1.2602,1.2593,1.25955,80400000.0
2009-04-29 15:12:00,1.25955,1.2599,1.2589,1.25945,102400000.0
2009-04-29 15:13:00,1.25945,1.25955,1.25885,1.2593,170800000.0
2009-04-29 15:14:00,1.25935,1.2595,1.25865,1.25865,112000000.0
2009-04-29 15:15:00,1.25875,1.2603,1.25865,1.25975,202800000.0
2009-04-29 15:16:00,1.25975,1.2599,1.2587,1.2587,72800000.0
2009-04-29 15:17:00,1.2588,1.25905,1.25825,1.259,147200000.0
2009-04-29 15:18:00,1.25885,1.2595,1.25875,1.259,100800000.0
2009-04-29 15:19:00,1.259,1.25915,1.2584,1.25855,145600000.0
2009-04-29 15:20:00,1.2584,1.2596,1.2581,1.2596,151400000.0
2009-04-29 15:21:00,1.2595,1.2595,1.25845,1.25905,117200000.0
2009-04-29 15:22:00,1.2589,1.25965,1.2589,1.2593,102400000.0
2009-04-29 15:23:00,1.2593,1.25935,1.2583,1.2591,100800000.0
2009-04-29 15:24:00,1.2591,1.2591,1.2584,1.2587,81600000.0
2009-04-29 15:25:00,1.25885,1.2594,1.25885,1.25915,78400000.0
2009-04-29 15:26:00,1.25915,1.25915,1.25875,1.25895,22400000.0
2009-04-29 15:27:00,1.25895,1.2596,1.2585,1.2589,94400000.0
2009-04-29 15:28:00,1.2589,1.2592,1.2589,1.25895,36800000.0
2009-04-29 15:29:00,1.25885,1.2597,1.25885,1.2597,88000000.0
2009-04-29 15:30:00,1.2597,1.2597,1.2585,1.2591,123200000.0
2009-04-29 15:31:00,1.25925,1.2597,1.25835,1.2584,94400000.0
2009-04-29 15:32:00,1.25855,1.2588,1.25825,1.2588,126400000.0
2009-04-29 15:33:00,1.25875,1.25905,1.25845,1.25875,84800000.0
2009-04-29 15:34:00,1.25875,1.2597,1.25825,1.2586,115800000.0
2009-04-29 15:35:00,1.2588,1.25925,1.2587,1.25905,57600000.0
2009-04-29 15:36:00,1.25895,1.2594,1.2589,1.259,57600000.0
2009-04-29 15:37:00,1.25915,1.25925,1.2584,1.25905,63600000.0
2009-04-29 15:38:00,1.25895,1.2593,1.2586,1.259,95600000.0
2009-04-29 15:39:00,1.2589,1.25915,1.2587,1.25915,75200000.0
2009-04-29 15:40:00,1.2591,1.25965,1.25895,1.25945,120000000.0
2009-04-29 15:41:00,1.25955,1.25965,1.2585,1.2589,156800000.0
2009-04-29 15:42:00,1.25885,1.25885,1.2583,1.25855,57600000.0
2009-04-29 15:43:00,1.25865,1.2592,1.25845,1.2591,120200000.0
2009-04-29 15:44:00,1.2591,1.25945,1.2586,1.25865,59400000.0
2009-04-29 15:45:00,1.25875,1.25955,1.2585,1.2588,104000000.0
2009-04-29 15:46:00,1.2586,1.2594,1.2584,1.2594,109000000.0
2009-04-29 15:47:00,1.25925,1.25975,1.2586,1.259,84600000.0
2009-04-29 15:48:00,1.259,1.25995,1.259,1.25975,121800000.0
2009-04-29 15:49:00,1.25985,1.25995,1.25905,1.25905,51200000.0
2009-04-29 15:50:00,1.25925,1.26045,1.25925,1.2597,132200000.0
2009-04-29 15:51:00,1.2598,1.2605,1.25975,1.2604,104000000.0
2009-04-29 15:52:00,1.26055,1.26095,1.2594,1.25985,122400000.0
2009-04-29 15:53:00,1.2598,1.26005,1.2595,1.2596,103200000.0
2009-04-29 15:54:00,1.25965,1.26,1.2595,1.25995,68200000.0
2009-04-29 15:55:00,1.25995,1.2605,1.25975,1.26005,149800000.0
2009-04-29 15:56:00,1.26015,1.26045,1.25995,1.26005,118800000.0
2009-04-29 15:57:00,1.26,1.26025,1.25995,1.26015,71800000.0
2009-04-29 15:58:00,1.26005,1.2606,1.2597,1.26035,152400000.0
2009-04-29 15:59:00,1.26035,1.2607,1.26,1.26045,134000000.0
2009-04-29 16:00:00,1.26035,1.2607,1.25955,1.2601,176000000.0
2009-04-29 16:01:00,1.26015,1.26035,1.2596,1.26015,107200000.0
2009-04-29 16:02:00,1.2601,1.26045,1.25955,1.26045,120400000.0
2009-04-29 16:03:00,1.26055,1.26205,1.26035,1.2618,187800000.0
2009-04-29 16:04:00,1.2618,1.26195,1.26115,1.26165,127200000.0
2009-04-29 16:05:00,1.26175,1.26205,1.26155,1.26185,65000000.0
2009-04-29 16:06:00,1.2619,1.2621,1.2613,1.26155,92800000.0
2009-04-29 16:07:00,1.26155,1.26225,1.261,1.26145,113200000.0
2009-04-29 16:08:00,1.2615,1.2623,1.2608,1.2609,153400000.0
2009-04-29 16:09:00,1.26115,1.26165,1.2611,1.26155,57600000.0
2009-04-29 16:10:00,1.2617,1.262,1.2611,1.26175,134000000.0
2009-04-29 16:11:00,1.2618,1.26255,1.26125,1.26165,102000000.0
2009-04-29 16:12:00,1.26165,1.262,1.26085,1.26095,128000000.0
2009-04-29 16:13:00,1.2608,1.2617,1.2608,1.26105,140400000.0
2009-04-29 16:14:00,1.26105,1.26195,1.26065,1.2608,149600000.0
2009-04-29 16:15:00,1.2609,1.2615,1.2603,1.2609,110000000.0
2009-04-29 16:16:00,1.2608,1.2614,1.26065,1.2611,108800000.0
2009-04-29 16:17:00,1.26115,1.26155,1.2605,1.26075,128000000.0
2009-04-29 16:18:00,1.2608,1.26165,1.2608,1.26135,130800000.0
2009-04-29 16:19:00,1.2614,1.2617,1.26065,1.2615,150200000.0
2009-04-29 16:20:00,1.26165,1.26195,1.26085,1.26175,196600000.0
2009-04-29 16:21:00,1.26175,1.2625,1.26135,1.262,170200000.0
2009-04-29 16:22:00,1.2621,1.2623,1.2619,1.26225,35200000.0
2009-04-29 16:23:00,1.26185,1.26219,1.26174,1.26201,18000000.0
2009-04-29 16:24:00,1.26225,1.26235,1.26155,1.2617,156400000.0
2009-04-29 16:25:00,1.2617,1.2627,1.2616,1.2618,188600000.0
2009-04-29 16:26:00,1.2619,1.2631,1.2615,1.26155,172800000.0
2009-04-29 16:27:00,1.2617,1.26195,1.2611,1.26145,158400000.0
2009-04-29 16:28:00,1.26155,1.2618,1.26065,1.2612,235400000.0
2009-04-29 16:29:00,1.2612,1.2622,1.2607,1.26085,110400000.0
2009-04-29 16:30:00,1.2609,1.26165,1.26065,1.26135,94800000.0
2009-04-29 16:31:00,1.26135,1.26205,1.26105,1.2614,168000000.0
2009-04-29 16:32:00,1.26155,1.2622,1.2614,1.2616,152400000.0
2009-04-29 16:33:00,1.2616,1.2617,1.2607,1.2609,158000000.0
2009-04-29 16:34:00,1.26095,1.2618,1.2606,1.2606,103800000.0
2009-04-29 16:35:00,1.2604,1.2611,1.25985,1.26085,124000000.0
2009-04-29 16:36:00,1.26095,1.26225,1.26085,1.2619,150400000.0
2009-04-29 16:37:00,1.26175,1.26205,1.26135,1.2617,92800000.0
2009-04-29 16:38:00,1.2618,1.2624,1.26155,1.26205,147200000.0
2009-04-29 16:39:00,1.26205,1.26255,1.26145,1.26215,118600000.0
2009-04-29 16:40:00,1.26215,1.2623,1.2617,1.2621,129600000.0
2009-04-29 16:41:00,1.2622,1.2626,1.262,1.2624,166400000.0
2009-04-29 16:42:00,1.2624,1.2625,1.262,1.2625,115000000.0
2009-04-29 16:43:00,1.2625,1.2626,1.2621,1.2625,61000000.0
2009-04-29 16:44:00,1.2627,1.2627,1.26225,1.2623,81600000.0
2009-04-29 16:45:00,1.2624,1.26275,1.262,1.2624,72000000.0
2009-04-29 16:46:00,1.26235,1.26235,1.262,1.2621,95800000.0
2009-04-29 16:47:00,1.2622,1.2625,1.26215,1.2624,36800000.0
2009-04-29 16:48:00,1.26245,1.2626,1.2614,1.2617,95600000.0
2009-04-29 16:49:00,1.2617,1.2622,1.2616,1.262,99200000.0
2009-04-29 16:50:00,1.26185,1.2619,1.26135,1.2615,105400000.0
2009-04-29 16:51:00,1.2615,1.26195,1.26105,1.26165,129600000.0
2009-04-29 16:52:00,1.26165,1.26235,1.2616,1.26235,67200000.0
2009-04-29 16:53:00,1.26235,1.2627,1.2623,1.2626,41600000.0
2009-04-29 16:54:00,1.2625,1.26295,1.2618,1.26205,100000000.0
2009-04-29 16:55:00,1.26205,1.26275,1.2619,1.26275,119200000.0
2009-04-29 16:56:00,1.26245,1.26295,1.26162,1.2626,68800000.0
2009-04-29 16:57:00,1.26202,1.26315,1.26202,1.26305,66400000.0
2009-04-29 16:58:00,1.26295,1.2633,1.262,1.2627,92800000.0
2009-04-29 16:59:00,1.26265,1.26275,1.2615,1.2615,108800000.0
2009-04-29 17:00:00,1.26175,1.2627,1.2616,1.2624,90400000.0
2009-04-29 17:01:00,1.2623,1.263,1.26225,1.2625,62400000.0
2009-04-29 17:02:00,1.26255,1.2628,1.2623,1.2624,104000000.0
2009-04-29 17:03:00,1.2625,1.26285,1.26195,1.26255,165200000.0
2009-04-29 17:04:00,1.26235,1.2628,1.26215,1.2623,85800000.0
2009-04-29 17:05:00,1.26245,1.26245,1.26205,1.26245,121600000.0
2009-04-29 17:06:00,1.26255,1.2626,1.262,1.2622,97600000.0
2009-04-29 17:07:00,1.2623,1.26235,1.2619,1.2621,40400000.0
2009-04-29 17:08:00,1.2622,1.2625,1.2618,1.2625,49000000.0
2009-04-29 17:09:00,1.26245,1.26295,1.2622,1.26285,96000000.0
2009-04-29 17:10:00,1.26295,1.26295,1.26205,1.26275,110600000.0
2009-04-29 17:11:00,1.26285,1.26285,1.26265,1.26265,32000000.0
2009-04-29 17:12:00,1.26265,1.26275,1.262,1.262,66400000.0
2009-04-29 17:13:00,1.26205,1.2621,1.26165,1.26175,56000000.0
2009-04-29 17:14:00,1.2618,1.26265,1.2618,1.26255,71600000.0
2009-04-29 17:15:00,1.2626,1.2626,1.262,1.262,104000000.0
2009-04-29 17:16:00,1.26205,1.2627,1.262,1.2626,84800000.0
2009-04-29 17:17:00,1.2626,1.26315,1.26245,1.2627,94400000.0
2009-04-29 17:18:00,1.26265,1.26365,1.2622,1.26285,195800000.0
2009-04-29 17:19:00,1.263,1.26335,1.26175,1.26285,119200000.0
2009-04-29 17:20:00,1.2631,1.2635,1.26235,1.2628,190000000.0
2009-04-29 17:21:00,1.263,1.26355,1.26175,1.26225,239800000.0
2009-04-29 17:22:00,1.26155,1.262,1.2593,1.2593,236000000.0
2009-04-29 17:23:00,1.2595,1.2615,1.2595,1.26085,198400000.0
2009-04-29 17:24:00,1.26085,1.2621,1.2607,1.2617,124800000.0
2009-04-29 17:25:00,1.2617,1.2621,1.26085,1.26105,176400000.0
2009-04-29 17:26:00,1.261,1.26125,1.25995,1.2605,244200000.0
2009-04-29 17:27:00,1.2606,1.26115,1.2603,1.26065,110400000.0
2009-04-29 17:28:00,1.2606,1.2609,1.2597,1.2602,81600000.0
2009-04-29 17:29:00,1.26045,1.26085,1.2599,1.26035,158400000.0
2009-04-29 17:30:00,1.26035,1.26065,1.25945,1.2602,180800000.0
2009-04-29 17:31:00,1.25965,1.26075,1.25905,1.25915,183400000.0
2009-04-29 17:32:00,1.2594,1.25985,1.25895,1.2593,184600000.0
2009-04-29 17:33:00,1.2594,1.25965,1.2586,1.25945,147200000.0
2009-04-29 17:34:00,1.2595,1.26,1.2584,1.2588,93000000.0
2009-04-29 17:35:00,1.25895,1.26015,1.25865,1.26015,140800000.0
2009-04-29 17:36:00,1.26015,1.2609,1.2597,1.2604,140200000.0
2009-04-29 17:37:00,1.2605,1.2615,1.2602,1.2603,169800000.0
2009-04-29 17:38:00,1.2603,1.26115,1.25975,1.2601,130400000.0
2009-04-29 17:39:00,1.2602,1.26095,1.2602,1.26075,143400000.0
2009-04-29 17:40:00,1.26075,1.2612,1.2598,1.2605,200400000.0
2009-04-29 17:41:00,1.2605,1.2608,1.2603,1.2605,59200000.0
2009-04-29 17:42:00,1.2605,1.26065,1.2598,1.26,89600000.0
2009-04-29 17:43:00,1.25995,1.2601,1.2598,1.25995,77800000.0
2009-04-29 17:44:00,1.25995,1.26,1.25975,1.2599,51200000.0
2009-04-29 17:45:00,1.2599,1.2606,1.25985,1.2605,94400000.0
2009-04-29 17:46:00,1.2605,1.2611,1.2604,1.2611,86400000.0
2009-04-29 17:47:00,1.26115,1.26125,1.26065,1.26075,57600000.0
2009-04-29 17:48:00,1.26095,1.26095,1.2605,1.26065,25600000.0
2009-04-29 17:49:00,1.26085,1.261,1.2603,1.2605,64000000.0
2009-04-29 17:50:00,1.2605,1.26085,1.26045,1.26055,89600000.0
2009-04-29 17:51:00,1.26055,1.26105,1.2605,1.261,46400000.0
2009-04-29 17:52:00,1.26105,1.26125,1.26085,1.26115,33200000.0
2009-04-29 17:53:00,1.26105,1.26115,1.26065,1.26095,46400000.0
2009-04-29 17:54:00,1.26095,1.26095,1.26045,1.26045,83800000.0
2009-04-29 17:55:00,1.2606,1.2608,1.26045,1.26075,60800000.0
2009-04-29 17:56:00,1.2608,1.2608,1.2598,1.2606,163200000.0
2009-04-29 17:57:00,1.2606,1.26095,1.2602,1.2608,137000000.0
2009-04-29 17:58:00,1.2608,1.2613,1.2608,1.2612,64000000.0
2009-04-29 17:59:00,1.2612,1.26205,1.26115,1.26165,62400000.0
2009-04-29 18:00:00,1.26165,1.2619,1.26105,1.26145,54400000.0
2009-04-29 18:01:00,1.2615,1.26165,1.2606,1.2614,76800000.0
2009-04-29 18:02:00,1.26135,1.26275,1.2613,1.2617,129000000.0
2009-04-29 18:03:00,1.26195,1.26255,1.2616,1.26255,76800000.0
2009-04-29 18:04:00,1.26255,1.26325,1.26225,1.2627,101800000.0
2009-04-29 18:05:00,1.2628,1.2628,1.26185,1.26195,118000000.0
2009-04-29 18:06:00,1.262,1.2621,1.26125,1.2613,39000000.0
2009-04-29 18:07:00,1.26125,1.26235,1.26115,1.26235,44600000.0
2009-04-29 18:08:00,1.26235,1.26265,1.2617,1.26195,95800000.0
2009-04-29 18:09:00,1.2619,1.2629,1.2617,1.26235,79600000.0
2009-04-29 18:10:00,1.26245,1.2627,1.2614,1.2627,62600000.0
2009-04-29 18:11:00,1.2626,1.2626,1.25915,1.26235,86000000.0
2009-04-29 18:12:00,1.26245,1.26285,1.26155,1.2619,95800000.0
2009-04-29 18:13:00,1.2618,1.262,1.2617,1.262,73400000.0
2009-04-29 18:14:00,1.2619,1.262,1.26165,1.2617,46400000.0
2009-04-29 18:15:00,1.26175,1.2618,1.2613,1.26155,65400000.0
2009-04-29 18:16:00,1.2613,1.26155,1.2606,1.26095,107200000.0
2009-04-29 18:17:00,1.26105,1.262,1.26075,1.26185,58800000.0
2009-04-29 18:18:00,1.2619,1.26205,1.26115,1.26115,116600000.0
2009-04-29 18:19:00,1.2614,1.26175,1.2614,1.26175,33600000.0
2009-04-29 18:20:00,1.26155,1.26175,1.26115,1.26135,19200000.0
2009-04-29 18:21:00,1.2614,1.26145,1.2609,1.2612,33600000.0
2009-04-29 18:22:00,1.2612,1.2614,1.26075,1.2614,19600000.0
2009-04-29 18:23:00,1.2614,1.2617,1.26095,1.2615,55800000.0
2009-04-29 18:24:00,1.2615,1.2616,1.2611,1.2615,23200000.0
2009-04-29 18:25:00,1.2615,1.26205,1.2609,1.2616,82400000.0
2009-04-29 18:26:00,1.2616,1.262,1.26135,1.2618,38200000.0
2009-04-29 18:27:00,1.2621,1.2625,1.26125,1.26125,86000000.0
2009-04-29 18:28:00,1.2612,1.26205,1.261,1.26205,42200000.0
2009-04-29 18:29:00,1.262,1.2625,1.2614,1.2619,64400000.0
2009-04-29 18:30:00,1.262,1.2621,1.26155,1.26165,63600000.0
2009-04-29 18:31:00,1.26165,1.26165,1.2606,1.26065,45800000.0
2009-04-29 18:32:00,1.2608,1.26165,1.26035,1.2615,82000000.0
2009-04-29 18:33:00,1.2615,1.2616,1.26125,1.26145,21800000.0
2009-04-29 18:34:00,1.2615,1.26195,1.2614,1.26195,30000000.0
2009-04-29 18:35:00,1.262,1.26215,1.2612,1.2612,83000000.0
2009-04-29 18:36:00,1.2614,1.2614,1.25995,1.26005,52200000.0
2009-04-29 18:37:00,1.2599,1.2604,1.2596,1.25965,69200000.0
2009-04-29 18:38:00,1.2595,1.2598,1.25945,1.2598,15600000.0
2009-04-29 18:39:00,1.25975,1.261,1.2597,1.2609,58800000.0
2009-04-29 18:40:00,1.261,1.2622,1.261,1.2622,53800000.0
2009-04-29 18:41:00,1.2622,1.2622,1.2613,1.2615,20400000.0
2009-04-29 18:42:00,1.2616,1.26175,1.2613,1.26175,38400000.0
2009-04-29 18:43:00,1.2619,1.2623,1.26175,1.2619,89600000.0
2009-04-29 18:44:00,1.26195,1.26255,1.2611,1.26145,55000000.0
2009-04-29 18:45:00,1.2615,1.26165,1.2614,1.26165,12000000.0
2009-04-29 18:46:00,1.26175,1.26175,1.2613,1.26175,74000000.0
2009-04-29 18:47:00,1.26175,1.26175,1.26125,1.2613,30400000.0
2009-04-29 18:48:00,1.2612,1.2617,1.26105,1.2617,33000000.0
2009-04-29 18:49:00,1.2617,1.26215,1.26005,1.2608,112000000.0
2009-04-29 18:50:00,1.26065,1.2615,1.2606,1.2608,81200000.0
2009-04-29 18:51:00,1.26085,1.26105,1.2606,1.2609,60200000.0
2009-04-29 18:52:00,1.2608,1.2608,1.2606,1.2606,14400000.0
2009-04-29 18:53:00,1.2606,1.2607,1.2606,1.2606,8000000.0
2009-04-29 18:54:00,1.2606,1.2613,1.26055,1.2607,51200000.0
2009-04-29 18:55:00,1.2609,1.2612,1.2607,1.2609,31000000.0
2009-04-29 18:56:00,1.26095,1.2615,1.2609,1.2612,33600000.0
2009-04-29 18:57:00,1.26135,1.2616,1.2611,1.2611,51400000.0
2009-04-29 18:58:00,1.2612,1.262,1.2612,1.2617,74600000.0
2009-04-29 18:59:00,1.2617,1.26195,1.26145,1.2618,43200000.0
2009-04-29 19:00:00,1.2618,1.2618,1.26125,1.26145,67600000.0
2009-04-29 19:01:00,1.2616,1.2622,1.2612,1.26145,54000000.0
2009-04-29 19:02:00,1.2614,1.26175,1.26085,1.26135,34000000.0
2009-04-29 19:03:00,1.2614,1.2621,1.2611,1.2621,25200000.0
2009-04-29 19:04:00,1.26185,1.2621,1.26145,1.26155,50600000.0
2009-04-29 19:05:00,1.26165,1.26205,1.26165,1.26205,40600000.0
2009-04-29 19:06:00,1.26215,1.2623,1.2619,1.262,34400000.0
2009-04-29 19:07:00,1.26205,1.26225,1.26185,1.26185,36800000.0
2009-04-29 19:08:00,1.2619,1.26225,1.2617,1.2618,76400000.0
2009-04-29 19:09:00,1.2618,1.262,1.26175,1.262,64200000.0
2009-04-29 19:10:00,1.26205,1.2621,1.2609,1.26195,110600000.0
2009-04-29 19:11:00,1.26185,1.2624,1.26125,1.2616,109400000.0
2009-04-29 19:12:00,1.2614,1.2617,1.26115,1.26125,36800000.0
2009-04-29 19:13:00,1.2611,1.2611,1.261,1.261,3600000.0
2009-04-29 19:14:00,1.26095,1.26205,1.26085,1.26105,41800000.0
2009-04-29 19:15:00,1.26115,1.26115,1.26075,1.261,21800000.0
2009-04-29 19:16:00,1.26095,1.2612,1.2607,1.26095,32800000.0
2009-04-29 19:17:00,1.2609,1.26165,1.26045,1.26125,104400000.0
2009-04-29 19:18:00,1.261,1.2619,1.26085,1.26095,106400000.0
2009-04-29 19:19:00,1.26095,1.26105,1.26045,1.26045,43200000.0
2009-04-29 19:20:00,1.2604,1.2604,1.26005,1.26025,12800000.0
2009-04-29 19:21:00,1.2603,1.26135,1.2599,1.26135,71800000.0
2009-04-29 19:22:00,1.2613,1.2616,1.261,1.2616,54400000.0
2009-04-29 19:23:00,1.2616,1.26225,1.2611,1.2611,58800000.0
2009-04-29 19:24:00,1.26105,1.2618,1.26085,1.2611,18400000.0
2009-04-29 19:25:00,1.26105,1.2615,1.26105,1.2615,15400000.0
2009-04-29 19:26:00,1.2616,1.26165,1.2612,1.26165,41000000.0
2009-04-29 19:27:00,1.2617,1.2621,1.26115,1.2613,119600000.0
2009-04-29 19:28:00,1.26125,1.26125,1.26075,1.26105,32800000.0
2009-04-29 19:29:00,1.26115,1.2613,1.2607,1.26075,29000000.0
2009-04-29 19:30:00,1.26065,1.26165,1.2606,1.26145,50000000.0
2009-04-29 19:31:00,1.2616,1.2617,1.26075,1.26165,100200000.0
2009-04-29 19:32:00,1.2617,1.2617,1.26095,1.2614,68400000.0
2009-04-29 19:33:00,1.2616,1.262,1.2616,1.26195,51200000.0
2009-04-29 19:34:00,1.2618,1.26235,1.2618,1.26225,38400000.0
2009-04-29 19:35:00,1.2622,1.2625,1.26165,1.26195,55000000.0
2009-04-29 19:36:00,1.26215,1.2623,1.26135,1.26155,80000000.0
2009-04-29 19:37:00,1.2615,1.2615,1.26075,1.2613,64800000.0
2009-04-29 19:38:00,1.2613,1.2613,1.26,1.26,69600000.0
2009-04-29 19:39:00,1.2602,1.261,1.2597,1.2607,197600000.0
2009-04-29 19:40:00,1.26075,1.26175,1.26045,1.26155,115200000.0
2009-04-29 19:41:00,1.2617,1.2621,1.2617,1.2619,17600000.0
2009-04-29 19:42:00,1.2621,1.26235,1.26175,1.26235,99200000.0
2009-04-29 19:43:00,1.2624,1.2626,1.26205,1.2621,36800000.0
2009-04-29 19:44:00,1.26166,1.26172,1.2616,1.26172,8000000.0
2009-04-29 19:45:00,1.26225,1.26235,1.2621,1.2621,8000000.0
2009-04-29 19:46:00,1.26139,1.26164,1.26105,1.26141,165200000.0
2009-04-29 19:47:00,1.26175,1.2625,1.26175,1.2625,32000000.0
2009-04-29 19:48:00,1.26245,1.2625,1.2623,1.2625,36800000.0
2009-04-29 19:49:00,1.2623,1.26285,1.26195,1.2621,88000000.0
2009-04-29 19:50:00,1.2621,1.26235,1.2619,1.2623,25600000.0
2009-04-29 19:51:00,1.26245,1.263,1.26235,1.26285,63200000.0
2009-04-29 19:52:00,1.26225,1.2626,1.26225,1.2625,22200000.0
2009-04-29 19:53:00,1.26235,1.2625,1.26235,1.2625,6000000.0
2009-04-29 19:54:00,1.2625,1.2625,1.2614,1.262,35800000.0
2009-04-29 19:55:00,1.2614,1.26235,1.2613,1.26235,71600000.0
2009-04-29 19:56:00,1.2625,1.2626,1.262,1.26215,38400000.0
2009-04-29 19:57:00,1.2624,1.2628,1.262,1.26225,81400000.0
2009-04-29 19:58:00,1.26235,1.26235,1.2622,1.2622,11200000.0
2009-04-29 19:59:00,1.262,1.262,1.2616,1.2616,34200000.0
2009-04-29 20:00:00,1.2616,1.26185,1.261,1.26105,81600000.0
2009-04-29 20:01:00,1.26105,1.26105,1.2609,1.2609,24600000.0
2009-04-29 20:02:00,1.2609,1.263,1.2609,1.26155,104000000.0
2009-04-29 20:03:00,1.2626,1.26335,1.26155,1.26305,84400000.0
2009-04-29 20:04:00,1.263,1.2636,1.2628,1.2628,43200000.0
2009-04-29 20:05:00,1.2629,1.2629,1.26075,1.26255,70600000.0
2009-04-29 20:06:00,1.26265,1.26355,1.26225,1.26295,120400000.0
2009-04-29 20:07:00,1.26295,1.2638,1.2629,1.2631,170600000.0
2009-04-29 20:08:00,1.2631,1.2637,1.26275,1.2633,113800000.0
2009-04-29 20:09:00,1.26345,1.26385,1.2629,1.2629,108200000.0
2009-04-29 20:10:00,1.2629,1.2631,1.26285,1.263,46400000.0
2009-04-29 20:11:00,1.2628,1.26305,1.2628,1.2629,12200000.0
2009-04-29 20:12:00,1.2628,1.2628,1.26205,1.2622,17600000.0
2009-04-29 20:13:00,1.262,1.2629,1.2617,1.2627,48800000.0
2009-04-29 20:14:00,1.26295,1.26295,1.26025,1.2604,54600000.0
2009-04-29 20:15:00,1.26055,1.26135,1.26055,1.26135,9600000.0
2009-04-29 20:16:00,1.26265,1.26265,1.26265,1.26265,1600000.0
2009-04-29 20:17:00,1.26085,1.2621,1.2596,1.2621,112800000.0
2009-04-29 20:18:00,1.2621,1.2628,1.261,1.2617,92600000.0
2009-04-29 20:19:00,1.26165,1.26365,1.26015,1.2619,165200000.0
2009-04-29 20:20:00,1.2619,1.26305,1.26125,1.2629,137400000.0
2009-04-29 20:21:00,1.263,1.26415,1.26235,1.2637,150000000.0
2009-04-29 20:22:00,1.26365,1.2641,1.26255,1.2626,144000000.0
2009-04-29 20:23:00,1.2627,1.2644,1.26185,1.26295,156200000.0
2009-04-29 20:24:00,1.263,1.26385,1.2616,1.26335,134000000.0
2009-04-29 20:25:00,1.2635,1.2645,1.26315,1.26365,111800000.0
2009-04-29 20:26:00,1.2638,1.26455,1.263,1.26445,125000000.0
2009-04-29 20:27:00,1.2644,1.26465,1.2639,1.26405,158200000.0
2009-04-29 20:28:00,1.26405,1.26435,1.2622,1.26435,154800000.0
2009-04-29 20:29:00,1.26425,1.266,1.26365,1.26425,181200000.0
2009-04-29 20:30:00,1.2642,1.26625,1.26415,1.26415,109600000.0
2009-04-29 20:31:00,1.26495,1.2678,1.26495,1.2666,97200000.0
2009-04-29 20:32:00,1.26635,1.2676,1.26435,1.26755,157000000.0
2009-04-29 20:33:00,1.26735,1.26775,1.26645,1.2669,184400000.0
2009-04-29 20:34:00,1.267,1.2681,1.2654,1.26685,162400000.0
2009-04-29 20:35:00,1.26685,1.26865,1.2667,1.26805,193000000.0
2009-04-29 20:36:00,1.26815,1.2689,1.26735,1.26825,129600000.0
2009-04-29 20:37:00,1.2678,1.26815,1.266,1.2667,115800000.0
2009-04-29 20:38:00,1.26655,1.2671,1.266,1.26695,143400000.0
2009-04-29 20:39:00,1.2671,1.26725,1.26655,1.26705,98600000.0
2009-04-29 20:40:00,1.2671,1.2675,1.2662,1.26725,131000000.0
2009-04-29 20:41:00,1.2674,1.2683,1.26715,1.26805,130400000.0
2009-04-29 20:42:00,1.2671,1.2683,1.26675,1.26755,138800000.0
2009-04-29 20:43:00,1.26755,1.2684,1.2668,1.2676,196400000.0
2009-04-29 20:44:00,1.2675,1.26815,1.2666,1.26715,110800000.0
2009-04-29 20:45:00,1.26715,1.26715,1.26605,1.26625,148800000.0
2009-04-29 20:46:00,1.26665,1.26765,1.26665,1.26765,113600000.0
2009-04-29 20:47:00,1.26785,1.26795,1.2661,1.2666,150000000.0
2009-04-29 20:48:00,1.26655,1.26655,1.2652,1.2659,112000000.0
2009-04-29 20:49:00,1.2659,1.2666,1.2645,1.26495,101600000.0
2009-04-29 20:50:00,1.26515,1.26525,1.26465,1.2648,56600000.0
2009-04-29 20:51:00,1.2648,1.2657,1.2647,1.2657,100200000.0
2009-04-29 20:52:00,1.2657,1.26605,1.26435,1.2653,109800000.0
2009-04-29 20:53:00,1.2653,1.2653,1.26455,1.26495,84800000.0
2009-04-29 20:54:00,1.265,1.2653,1.26435,1.2652,131400000.0
2009-04-29 20:55:00,1.2653,1.2664,1.265,1.265,115600000.0
2009-04-29 20:56:00,1.2652,1.2661,1.2652,1.26565,66600000.0
2009-04-29 20:57:00,1.26585,1.266,1.26475,1.26595,96000000.0
2009-04-29 20:58:00,1.266,1.26675,1.26495,1.2659,105200000.0
2009-04-29 20:59:00,1.26615,1.26725,1.2657,1.26695,112200000.0
2009-04-29 21:00:00,1.26695,1.26695,1.26495,1.2662,125400000.0
2009-04-29 21:01:00,1.2662,1.2662,1.2651,1.2653,96000000.0
2009-04-29 21:02:00,1.2653,1.2665,1.2653,1.2664,50400000.0
2009-04-29 21:03:00,1.26645,1.26645,1.2657,1.2659,18800000.0
2009-04-29 21:04:00,1.266,1.26625,1.26595,1.26605,21800000.0
2009-04-29 21:05:00,1.26615,1.2662,1.2655,1.266,13200000.0
2009-04-29 21:06:00,1.26595,1.26595,1.26545,1.2656,15600000.0
2009-04-29 21:07:00,1.2655,1.2657,1.26545,1.26545,8400000.0
2009-04-29 21:08:00,1.26545,1.2656,1.26525,1.26525,17600000.0
2009-04-29 21:09:00,1.2653,1.26595,1.2651,1.2655,42400000.0
2009-04-29 21:10:00,1.26575,1.2662,1.26575,1.2661,32000000.0
2009-04-29 21:11:00,1.26585,1.26625,1.2651,1.26585,61800000.0
2009-04-29 21:12:00,1.26595,1.26625,1.26485,1.265,61800000.0
2009-04-29 21:13:00,1.2649,1.26535,1.2648,1.26535,34000000.0
2009-04-29 21:14:00,1.2651,1.2655,1.26455,1.2652,73200000.0
2009-04-29 21:15:00,1.26485,1.26485,1.26425,1.26465,21200000.0
2009-04-29 21:16:00,1.26465,1.2664,1.26465,1.2657,118000000.0
2009-04-29 21:17:00,1.2657,1.26655,1.2652,1.2662,57400000.0
2009-04-29 21:18:00,1.26625,1.26655,1.26495,1.26545,32600000.0
2009-04-29 21:19:00,1.2655,1.2664,1.26545,1.26605,83600000.0
2009-04-29 21:20:00,1.26625,1.26685,1.26585,1.2665,66200000.0
2009-04-29 21:21:00,1.26655,1.2671,1.26565,1.2669,46200000.0
2009-04-29 21:22:00,1.26625,1.26725,1.2662,1.26725,67600000.0
2009-04-29 21:23:00,1.26735,1.26765,1.26595,1.26655,80400000.0
2009-04-29 21:24:00,1.26655,1.26685,1.265,1.26515,98400000.0
2009-04-29 21:25:00,1.26515,1.26635,1.2651,1.26635,52800000.0
2009-04-29 21:26:00,1.26625,1.26635,1.2644,1.2648,129600000.0
2009-04-29 21:27:00,1.2647,1.2656,1.2646,1.26545,37400000.0
2009-04-29 21:28:00,1.26545,1.2668,1.26545,1.26675,91800000.0
2009-04-29 21:29:00,1.2669,1.2681,1.2657,1.2657,129600000.0
2009-04-29 21:30:00,1.26585,1.267,1.26585,1.2661,102400000.0
2009-04-29 21:31:00,1.2659,1.267,1.2659,1.2666,97600000.0
2009-04-29 21:32:00,1.26665,1.2681,1.26665,1.2677,142600000.0
2009-04-29 21:33:00,1.26765,1.2677,1.26685,1.26755,59200000.0
2009-04-29 21:34:00,1.26755,1.2678,1.26745,1.2676,36800000.0
2009-04-29 21:35:00,1.26775,1.26775,1.26735,1.26765,79400000.0
2009-04-29 21:36:00,1.2677,1.2677,1.26765,1.2677,34400000.0
2009-04-29 21:37:00,1.2677,1.26815,1.26765,1.26775,83200000.0
2009-04-29 21:38:00,1.26775,1.26825,1.2667,1.2668,48200000.0
2009-04-29 21:39:00,1.26685,1.26695,1.2662,1.26625,32400000.0
2009-04-29 21:40:00,1.26635,1.26675,1.26595,1.26675,21600000.0
2009-04-29 21:41:00,1.26675,1.26825,1.2657,1.26805,51800000.0
2009-04-29 21:42:00,1.26805,1.2692,1.2678,1.26845,65600000.0
2009-04-29 21:43:00,1.26845,1.2687,1.26775,1.2687,51600000.0
2009-04-29 21:44:00,1.26855,1.26855,1.26745,1.2678,24600000.0
2009-04-29 21:45:00,1.26805,1.2684,1.26805,1.2684,34600000.0
2009-04-29 21:46:00,1.26805,1.26805,1.26665,1.26765,123800000.0
2009-04-29 21:47:00,1.2677,1.26795,1.26685,1.2672,61400000.0
2009-04-29 21:48:00,1.2671,1.26775,1.2669,1.26775,29600000.0
2009-04-29 21:49:00,1.26775,1.26785,1.26735,1.26775,33400000.0
2009-04-29 21:50:00,1.26765,1.2683,1.2672,1.2683,67400000.0
2009-04-29 21:51:00,1.2684,1.26865,1.26815,1.2683,44200000.0
2009-04-29 21:52:00,1.26845,1.2691,1.2672,1.26775,68600000.0
2009-04-29 21:53:00,1.2676,1.268,1.2666,1.2675,99000000.0
2009-04-29 21:54:00,1.26765,1.2683,1.2676,1.26765,57200000.0
2009-04-29 21:55:00,1.26765,1.26765,1.26765,1.26765,8000000.0
2009-04-29 21:56:00,1.26755,1.26765,1.2673,1.2675,47800000.0
2009-04-29 21:57:00,1.26755,1.2681,1.2674,1.26795,32400000.0
2009-04-29 21:58:00,1.26805,1.2681,1.26785,1.26785,7200000.0
2009-04-29 21:59:00,1.26775,1.26805,1.26735,1.26805,24200000.0
2009-04-29 22:00:00,1.2678,1.26805,1.2678,1.2679,9600000.0
2009-04-29 22:01:00,1.2681,1.26815,1.2681,1.26815,3600000.0
2009-04-29 22:02:00,1.2682,1.2682,1.26815,1.26815,2400000.0
2009-04-29 22:03:00,1.26776,1.26778,1.2677,1.26771,10200000.0
2009-04-29 22:04:00,1.2681,1.2683,1.2681,1.2683,10200000.0
2009-04-29 22:05:00,1.26825,1.26835,1.26825,1.26825,14400000.0
2009-04-29 22:06:00,1.26825,1.2684,1.26785,1.2679,22800000.0
2009-04-29 22:07:00,1.26795,1.268,1.26795,1.268,10000000.0
2009-04-29 22:08:00,1.268,1.268,1.26755,1.2677,12400000.0
2009-04-29 22:09:00,1.2678,1.26795,1.2678,1.26795,4800000.0
2009-04-29 22:10:00,1.26795,1.2685,1.26775,1.2679,41600000.0
2009-04-29 22:11:00,1.2679,1.2679,1.2679,1.2679,6400000.0
2009-04-29 22:12:00,1.2678,1.2684,1.26705,1.26715,47800000.0
2009-04-29 22:13:00,1.26805,1.26845,1.2671,1.2675,33400000.0
2009-04-29 22:14:00,1.2675,1.2676,1.26725,1.26725,14400000.0
2009-04-29 22:15:00,1.26725,1.26725,1.26725,1.26725,1600000.0
2009-04-29 22:16:00,1.26725,1.26725,1.2669,1.2669,6000000.0
2009-04-29 22:17:00,1.2671,1.26715,1.2657,1.2671,70000000.0
2009-04-29 22:18:00,1.2674,1.26755,1.2674,1.26755,8000000.0
2009-04-29 22:19:00,1.26755,1.26765,1.26755,1.26765,17000000.0
2009-04-29 22:20:00,1.26765,1.26765,1.26765,1.26765,7400000.0
2009-04-29 22:21:00,1.26765,1.26805,1.2676,1.26785,28800000.0
2009-04-29 22:22:00,1.2678,1.26915,1.26755,1.2683,43200000.0
2009-04-29 22:23:00,1.26825,1.26945,1.26825,1.2694,32600000.0
2009-04-29 22:24:00,1.2691,1.26915,1.26875,1.26905,17000000.0
2009-04-29 22:25:00,1.26925,1.26935,1.26895,1.26895,12800000.0
2009-04-29 22:26:00,1.26895,1.26895,1.26895,1.26895,1600000.0
2009-04-29 22:27:00,1.2688,1.2689,1.2677,1.2689,26200000.0
2009-04-29 22:28:00,1.2688,1.26885,1.26755,1.26755,30800000.0
2009-04-29 22:29:00,1.26775,1.26785,1.26775,1.26775,4800000.0
2009-04-29 22:30:00,1.2678,1.2682,1.2678,1.2682,18200000.0
2009-04-29 22:31:00,1.26835,1.26835,1.26835,1.26835,7400000.0
2009-04-29 22:32:00,1.26845,1.2685,1.26735,1.26775,18600000.0
2009-04-29 22:33:00,1.2683,1.26885,1.2683,1.26885,41400000.0
2009-04-29 22:34:00,1.26895,1.26895,1.26885,1.26895,20800000.0
2009-04-29 22:35:00,1.26875,1.26875,1.2673,1.2676,23000000.0
2009-04-29 22:36:00,1.2677,1.26795,1.2668,1.26725,58000000.0
2009-04-29 22:37:00,1.26735,1.26815,1.26735,1.26795,66200000.0
2009-04-29 22:38:00,1.26795,1.2694,1.26715,1.26745,106000000.0
2009-04-29 22:39:00,1.26745,1.26815,1.26695,1.2679,27400000.0
2009-04-29 22:40:00,1.26765,1.26945,1.2675,1.269,81000000.0
2009-04-29 22:41:00,1.269,1.2692,1.2682,1.2682,37000000.0
2009-04-29 22:42:00,1.26815,1.26815,1.26695,1.26775,25600000.0
2009-04-29 22:43:00,1.26785,1.2679,1.26755,1.2678,7200000.0
2009-04-29 22:44:00,1.26755,1.2678,1.26755,1.2678,3600000.0
2009-04-29 22:45:00,1.2677,1.2679,1.2672,1.2676,17800000.0
2009-04-29 22:46:00,1.26745,1.26785,1.26725,1.26745,15200000.0
2009-04-29 22:47:00,1.26735,1.26735,1.26545,1.26605,34800000.0
2009-04-29 22:48:00,1.26615,1.2671,1.2655,1.2671,68600000.0
2009-04-29 22:49:00,1.26715,1.26715,1.26715,1.26715,1200000.0
2009-04-29 22:50:00,1.2672,1.2672,1.26685,1.26695,4800000.0
2009-04-29 22:51:00,1.267,1.2672,1.26695,1.26695,16600000.0
2009-04-29 22:52:00,1.267,1.267,1.2666,1.26685,18000000.0
2009-04-29 22:53:00,1.26665,1.26675,1.26665,1.2667,3600000.0
2009-04-29 22:54:00,1.26665,1.26665,1.26645,1.26645,16600000.0
2009-04-29 22:55:00,1.2665,1.2665,1.26585,1.26605,16000000.0
2009-04-29 22:56:00,1.26595,1.26595,1.2659,1.2659,2400000.0
2009-04-29 22:57:00,1.26585,1.26605,1.2657,1.26575,29600000.0
2009-04-29 22:58:00,1.2654,1.267,1.2649,1.26555,39800000.0
2009-04-29 22:59:00,1.26655,1.26685,1.2653,1.2653,33600000.0
2009-04-29 23:00:00,1.26789,1.27218,1.26779,1.27218,8000000.0
2009-04-29 23:01:00,1.27491,1.27996,1.27443,1.27996,8000000.0
2009-04-29 23:02:00,1.27991,1.28088,1.27935,1.27965,8000000.0
2009-04-29 23:03:00,1.2683,1.2764,1.2683,1.2762,8000000.0
2009-04-29 23:04:00,1.2768,1.2768,1.27525,1.27525,6400000.0
2009-04-29 23:05:00,1.2756,1.27815,1.2742,1.2779,65000000.0
2009-04-29 23:06:00,1.27805,1.28025,1.27665,1.27975,84800000.0
2009-04-29 23:07:00,1.27995,1.28015,1.2782,1.28005,46400000.0
2009-04-29 23:08:00,1.2794,1.2814,1.27925,1.28085,83200000.0
2009-04-29 23:09:00,1.28045,1.28135,1.27975,1.281,104000000.0
2009-04-29 23:10:00,1.281,1.28195,1.281,1.28195,21800000.0
2009-04-29 23:11:00,1.28195,1.28245,1.28195,1.28245,28200000.0
2009-04-29 23:12:00,1.2826,1.2826,1.28185,1.28195,55800000.0
2009-04-29 23:13:00,1.28205,1.2829,1.28185,1.28195,50000000.0
2009-04-29 23:14:00,1.28195,1.28195,1.28195,1.28195,18000000.0
2009-04-29 23:15:00,1.28195,1.28195,1.28045,1.2817,48200000.0
2009-04-29 23:16:00,1.2818,1.2818,1.2807,1.28085,50000000.0
2009-04-29 23:17:00,1.28085,1.28085,1.28025,1.28025,4800000.0
2009-04-29 23:18:00,1.2804,1.28085,1.2804,1.2808,13400000.0
2009-04-29 23:19:00,1.28105,1.28225,1.28105,1.28215,63200000.0
2009-04-29 23:20:00,1.28275,1.2828,1.2821,1.28215,12400000.0
2009-04-29 23:21:00,1.28215,1.2822,1.2815,1.2819,28000000.0
2009-04-29 23:22:00,1.2823,1.28235,1.2819,1.2819,23000000.0
2009-04-29 23:23:00,1.28185,1.2823,1.28185,1.2823,10400000.0
2009-04-29 23:24:00,1.28235,1.28235,1.282,1.2821,26400000.0
2009-04-29 23:25:00,1.2821,1.2823,1.28065,1.28065,31200000.0
2009-04-29 23:26:00,1.2808,1.2808,1.27935,1.27935,42400000.0
2009-04-29 23:27:00,1.27955,1.27985,1.2786,1.27975,80000000.0
2009-04-29 23:28:00,1.2799,1.2808,1.2799,1.28065,44800000.0
2009-04-29 23:29:00,1.28075,1.2808,1.2806,1.28075,13600000.0
2009-04-29 23:30:00,1.2806,1.2809,1.2806,1.28085,10800000.0
2009-04-29 23:31:00,1.28075,1.28075,1.28035,1.28045,37000000.0
2009-04-29 23:32:00,1.2804,1.2804,1.2799,1.27995,24200000.0
2009-04-29 23:33:00,1.27995,1.28035,1.27995,1.2802,88000000.0
2009-04-29 23:34:00,1.2802,1.28055,1.2801,1.2805,46000000.0
2009-04-29 23:35:00,1.2805,1.2813,1.2805,1.2812,16000000.0
2009-04-29 23:36:00,1.281,1.28125,1.2787,1.28075,56200000.0
2009-04-29 23:37:00,1.281,1.28195,1.28095,1.28165,25600000.0
2009-04-29 23:38:00,1.2817,1.28175,1.2808,1.281,23400000.0
2009-04-29 23:39:00,1.2811,1.2817,1.28105,1.2817,48400000.0
2009-04-29 23:40:00,1.2816,1.28205,1.2812,1.28145,55400000.0
2009-04-29 23:41:00,1.2816,1.2822,1.28135,1.2816,49800000.0
2009-04-29 23:42:00,1.28175,1.2819,1.2809,1.28105,46600000.0
2009-04-29 23:43:00,1.28105,1.28215,1.28095,1.28185,93600000.0
2009-04-29 23:44:00,1.2817,1.28205,1.2816,1.28185,26000000.0
2009-04-29 23:45:00,1.28185,1.28205,1.281,1.28105,50800000.0
2009-04-29 23:46:00,1.2812,1.2817,1.28105,1.28155,22400000.0
2009-04-29 23:47:00,1.28165,1.2824,1.28105,1.28165,163000000.0
2009-04-29 23:48:00,1.2817,1.28265,1.2814,1.28215,57000000.0
2009-04-29 23:49:00,1.28225,1.2825,1.2821,1.2825,26200000.0
2009-04-29 23:50:00,1.2824,1.2828,1.28195,1.2828,53200000.0
2009-04-29 23:51:00,1.28315,1.28355,1.28235,1.28275,70800000.0
2009-04-29 23:52:00,1.2829,1.2831,1.2828,1.283,42600000.0
2009-04-29 23:53:00,1.28315,1.2832,1.28255,1.28255,35400000.0
2009-04-29 23:54:00,1.2828,1.283,1.2825,1.2827,39400000.0
2009-04-29 23:55:00,1.28285,1.28305,1.2827,1.28285,28800000.0
2009-04-29 23:56:00,1.28285,1.2831,1.28285,1.28295,17000000.0
2009-04-29 23:57:00,1.28285,1.28285,1.28245,1.28265,52000000.0
2009-04-29 23:58:00,1.28225,1.2827,1.28195,1.2824,34600000.0
2009-04-29 23:59:00,1.28255,1.2829,1.28195,1.2823,27000000.0
2009-04-30 00:00:00,1.2824,1.283,1.2822,1.2826,75800000.0
2009-04-30 00:01:00,1.2826,1.28305,1.2823,1.2829,69000000.0
2009-04-30 00:02:00,1.28295,1.28305,1.2828,1.28305,54800000.0
2009-04-30 00:03:00,1.2831,1.28335,1.283,1.2831,53800000.0
2009-04-30 00:04:00,1.2831,1.28345,1.28265,1.28315,28400000.0
2009-04-30 00:05:00,1.2833,1.28385,1.28245,1.28345,40400000.0
2009-04-30 00:06:00,1.28345,1.28365,1.2828,1.2828,45400000.0
2009-04-30 00:07:00,1.2828,1.28295,1.2827,1.2828,32000000.0
2009-04-30 00:08:00,1.28275,1.283,1.28185,1.28245,43600000.0
2009-04-30 00:09:00,1.2825,1.28295,1.28205,1.28295,65200000.0
2009-04-30 00:10:00,1.28285,1.2829,1.2826,1.2826,34800000.0
2009-04-30 00:11:00,1.2827,1.2833,1.2827,1.2829,25800000.0
2009-04-30 00:12:00,1.2832,1.2832,1.2828,1.28285,14200000.0
2009-04-30 00:13:00,1.28295,1.2835,1.28295,1.2835,67600000.0
2009-04-30 00:14:00,1.2836,1.2837,1.2829,1.28325,85000000.0
2009-04-30 00:15:00,1.28305,1.28345,1.28305,1.2834,18000000.0
2009-04-30 00:16:00,1.28335,1.28335,1.28325,1.28325,18000000.0
2009-04-30 00:17:00,1.28325,1.28345,1.28325,1.2834,30400000.0
2009-04-30 00:18:00,1.28345,1.28345,1.28335,1.28335,5600000.0
2009-04-30 00:19:00,1.2832,1.2833,1.2832,1.2833,11000000.0
2009-04-30 00:20:00,1.2833,1.2833,1.2833,1.2833,5200000.0
2009-04-30 00:21:00,1.28263,1.28263,1.28259,1.28261,3800000.0
2009-04-30 00:22:00,1.28335,1.28335,1.28335,1.28335,3800000.0
2009-04-30 00:23:00,1.2833,1.2833,1.2833,1.2833,1400000.0
2009-04-30 00:24:00,1.28325,1.2834,1.2831,1.28335,40800000.0
2009-04-30 00:25:00,1.2836,1.2837,1.28325,1.2833,35800000.0
2009-04-30 00:26:00,1.28335,1.28335,1.28245,1.28245,30000000.0
2009-04-30 00:27:00,1.28255,1.2826,1.28215,1.2824,51200000.0
2009-04-30 00:28:00,1.2824,1.28325,1.2819,1.2832,54400000.0
2009-04-30 00:29:00,1.2834,1.2841,1.2834,1.2839,35200000.0
2009-04-30 00:30:00,1.2839,1.2839,1.28355,1.28355,20800000.0
2009-04-30 00:31:00,1.28365,1.28385,1.28365,1.28385,12800000.0
2009-04-30 00:32:00,1.2838,1.284,1.28325,1.284,60800000.0
2009-04-30 00:33:00,1.2841,1.2841,1.2841,1.2841,3200000.0
2009-04-30 00:34:00,1.28405,1.2842,1.28375,1.28375,33200000.0
2009-04-30 00:35:00,1.28385,1.2841,1.28375,1.284,34000000.0
2009-04-30 00:36:00,1.28395,1.2843,1.28345,1.28345,15600000.0
2009-04-30 00:37:00,1.2835,1.284,1.2833,1.284,69200000.0
2009-04-30 00:38:00,1.28395,1.28405,1.2835,1.2837,46600000.0
2009-04-30 00:39:00,1.2837,1.28405,1.28365,1.2839,32800000.0
2009-04-30 00:40:00,1.2838,1.28385,1.2838,1.28385,9800000.0
2009-04-30 00:41:00,1.2839,1.28395,1.28245,1.283,47800000.0
2009-04-30 00:42:00,1.28315,1.28355,1.2822,1.283,78400000.0
2009-04-30 00:43:00,1.283,1.2835,1.28255,1.2835,64800000.0
2009-04-30 00:44:00,1.28335,1.28365,1.28295,1.2831,116800000.0
2009-04-30 00:45:00,1.2831,1.28345,1.2827,1.28345,100800000.0
2009-04-30 00:46:00,1.2835,1.2835,1.2835,1.2835,3200000.0
2009-04-30 00:47:00,1.28335,1.28355,1.28335,1.28355,22400000.0
2009-04-30 00:48:00,1.28345,1.28355,1.28335,1.2835,40000000.0
2009-04-30 00:49:00,1.2835,1.2838,1.2831,1.2838,99000000.0
2009-04-30 00:50:00,1.2836,1.2836,1.2836,1.2836,10800000.0
2009-04-30 00:51:00,1.2836,1.28405,1.28355,1.28405,61400000.0
2009-04-30 00:52:00,1.28415,1.28415,1.2839,1.2839,27000000.0
2009-04-30 00:53:00,1.28385,1.28405,1.2838,1.284,40800000.0
2009-04-30 00:54:00,1.2841,1.2844,1.2839,1.2839,34800000.0
2009-04-30 00:55:00,1.28395,1.28415,1.28375,1.28415,76600000.0
2009-04-30 00:56:00,1.28425,1.28435,1.2839,1.284,47800000.0
2009-04-30 00:57:00,1.28405,1.2844,1.28405,1.2843,16600000.0
2009-04-30 00:58:00,1.28425,1.2843,1.28395,1.28395,13000000.0
2009-04-30 00:59:00,1.284,1.28405,1.28395,1.28405,27400000.0
2009-04-30 01:00:00,1.28415,1.2844,1.2836,1.2838,65000000.0
2009-04-30 01:01:00,1.28385,1.2844,1.28355,1.2842,92600000.0
2009-04-30 01:02:00,1.28385,1.28465,1.28375,1.28455,124200000.0
2009-04-30 01:03:00,1.2845,1.2845,1.2834,1.2839,163000000.0
2009-04-30 01:04:00,1.28385,1.28385,1.2829,1.2833,143000000.0
2009-04-30 01:05:00,1.2833,1.28385,1.28235,1.28235,151800000.0
2009-04-30 01:06:00,1.28235,1.28285,1.28225,1.28285,64800000.0
2009-04-30 01:07:00,1.2828,1.283,1.28265,1.283,46600000.0
2009-04-30 01:08:00,1.283,1.2838,1.283,1.2833,50800000.0
2009-04-30 01:09:00,1.2832,1.28335,1.28315,1.28325,40600000.0
2009-04-30 01:10:00,1.2832,1.28375,1.28305,1.28305,68600000.0
2009-04-30 01:11:00,1.283,1.283,1.2827,1.28285,51200000.0
2009-04-30 01:12:00,1.2828,1.283,1.28275,1.28285,58400000.0
2009-04-30 01:13:00,1.2829,1.2829,1.28285,1.2829,25800000.0
2009-04-30 01:14:00,1.283,1.283,1.28285,1.28285,18600000.0
2009-04-30 01:15:00,1.2828,1.2833,1.2828,1.2832,32400000.0
2009-04-30 01:16:00,1.28325,1.28345,1.283,1.2833,80400000.0
2009-04-30 01:17:00,1.28325,1.28355,1.2829,1.2833,71000000.0
2009-04-30 01:18:00,1.2833,1.2833,1.28285,1.28285,54800000.0
2009-04-30 01:19:00,1.2829,1.28325,1.28265,1.28325,69600000.0
2009-04-30 01:20:00,1.2832,1.2834,1.2828,1.28295,35800000.0
2009-04-30 01:21:00,1.28305,1.28305,1.2828,1.28285,26200000.0
2009-04-30 01:22:00,1.28285,1.2831,1.28285,1.2831,36000000.0
2009-04-30 01:23:00,1.28305,1.28345,1.28305,1.28315,52200000.0
2009-04-30 01:24:00,1.2832,1.2832,1.2832,1.2832,4800000.0
2009-04-30 01:25:00,1.2832,1.2834,1.283,1.28315,53000000.0
2009-04-30 01:26:00,1.2833,1.28375,1.2828,1.28345,76800000.0
2009-04-30 01:27:00,1.2835,1.2839,1.28335,1.28365,106800000.0
2009-04-30 01:28:00,1.2837,1.28435,1.28365,1.28405,161400000.0
2009-04-30 01:29:00,1.28405,1.2845,1.2839,1.2842,81400000.0
2009-04-30 01:30:00,1.2843,1.28455,1.2833,1.28435,159600000.0
2009-04-30 01:31:00,1.28445,1.28455,1.2841,1.2844,67600000.0
2009-04-30 01:32:00,1.2845,1.2849,1.2843,1.2848,64400000.0
2009-04-30 01:33:00,1.2848,1.28535,1.28435,1.2844,83600000.0
2009-04-30 01:34:00,1.2842,1.2846,1.28415,1.28445,37400000.0
2009-04-30 01:35:00,1.28455,1.28485,1.2845,1.28485,60600000.0
2009-04-30 01:36:00,1.2847,1.2847,1.2847,1.2847,5800000.0
2009-04-30 01:37:00,1.2847,1.2847,1.28455,1.28455,16400000.0
2009-04-30 01:38:00,1.2848,1.28505,1.2848,1.28505,45400000.0
2009-04-30 01:39:00,1.28505,1.28505,1.2847,1.28505,59000000.0
2009-04-30 01:40:00,1.2851,1.2851,1.2846,1.2846,28400000.0
2009-04-30 01:41:00,1.2846,1.2847,1.2846,1.2846,11800000.0
2009-04-30 01:42:00,1.2846,1.28465,1.2846,1.28465,9800000.0
2009-04-30 01:43:00,1.2846,1.2847,1.28455,1.2847,29600000.0
2009-04-30 01:44:00,1.28475,1.285,1.28475,1.28475,40800000.0
2009-04-30 01:45:00,1.28475,1.28475,1.28385,1.2839,19000000.0
2009-04-30 01:46:00,1.2839,1.284,1.2836,1.2839,46400000.0
2009-04-30 01:47:00,1.2839,1.2843,1.28375,1.284,58600000.0
2009-04-30 01:48:00,1.284,1.2843,1.2835,1.28415,131400000.0
2009-04-30 01:49:00,1.2841,1.28445,1.28405,1.28405,109800000.0
2009-04-30 01:50:00,1.28405,1.2841,1.2837,1.2839,60000000.0
2009-04-30 01:51:00,1.2839,1.2839,1.28365,1.28365,18400000.0
2009-04-30 01:52:00,1.28365,1.28365,1.2834,1.2834,34400000.0
2009-04-30 01:53:00,1.2834,1.2837,1.2834,1.2836,35400000.0
2009-04-30 01:54:00,1.28365,1.28365,1.28345,1.2835,39400000.0
2009-04-30 01:55:00,1.2835,1.28375,1.2825,1.28315,148200000.0
2009-04-30 01:56:00,1.2832,1.2838,1.2832,1.28375,25800000.0
2009-04-30 01:57:00,1.28375,1.28455,1.2834,1.2835,132600000.0
2009-04-30 01:58:00,1.28355,1.2839,1.28355,1.2836,35200000.0
2009-04-30 01:59:00,1.2836,1.28405,1.28355,1.28385,34600000.0
2009-04-30 02:00:00,1.28385,1.28415,1.28345,1.28375,54000000.0
2009-04-30 02:01:00,1.28365,1.2844,1.28365,1.28395,56400000.0
2009-04-30 02:02:00,1.28395,1.284,1.2835,1.28355,102400000.0
2009-04-30 02:03:00,1.2836,1.28365,1.28345,1.2836,65600000.0
2009-04-30 02:04:00,1.28355,1.28375,1.2835,1.28365,119200000.0
2009-04-30 02:05:00,1.2836,1.2844,1.28345,1.2837,136200000.0
2009-04-30 02:06:00,1.28365,1.28365,1.2831,1.2831,51400000.0
2009-04-30 02:07:00,1.2831,1.28385,1.28275,1.2838,123000000.0
2009-04-30 02:08:00,1.2839,1.28405,1.28355,1.2838,132200000.0
2009-04-30 02:09:00,1.28385,1.2845,1.28185,1.28355,126400000.0
2009-04-30 02:10:00,1.28355,1.2841,1.2829,1.28325,115800000.0
2009-04-30 02:11:00,1.28315,1.28315,1.28115,1.2825,126400000.0
2009-04-30 02:12:00,1.2825,1.2826,1.28125,1.2819,166800000.0
2009-04-30 02:13:00,1.28205,1.28235,1.2816,1.2816,107200000.0
2009-04-30 02:14:00,1.2817,1.2824,1.2808,1.28235,133000000.0
2009-04-30 02:15:00,1.28235,1.2825,1.2816,1.28195,112400000.0
2009-04-30 02:16:00,1.28205,1.2827,1.2817,1.28175,104600000.0
2009-04-30 02:17:00,1.2818,1.28275,1.2818,1.28245,113200000.0
2009-04-30 02:18:00,1.28295,1.283,1.2823,1.2825,175800000.0
2009-04-30 02:19:00,1.28245,1.28285,1.28175,1.28245,151400000.0
2009-04-30 02:20:00,1.28245,1.28365,1.2818,1.2827,151200000.0
2009-04-30 02:21:00,1.2827,1.2827,1.28215,1.28225,120600000.0
2009-04-30 02:22:00,1.2823,1.28235,1.281,1.2812,181600000.0
2009-04-30 02:23:00,1.28135,1.2823,1.28135,1.2822,188400000.0
2009-04-30 02:24:00,1.2822,1.28255,1.2818,1.28195,105800000.0
2009-04-30 02:25:00,1.282,1.28225,1.2815,1.282,159400000.0
2009-04-30 02:26:00,1.282,1.2823,1.2812,1.2823,239600000.0
2009-04-30 02:27:00,1.2826,1.2829,1.282,1.28245,152000000.0
2009-04-30 02:28:00,1.28235,1.28285,1.28235,1.28285,82400000.0
2009-04-30 02:29:00,1.28275,1.28345,1.2823,1.28275,144600000.0
2009-04-30 02:30:00,1.28285,1.28395,1.28285,1.28355,158600000.0
2009-04-30 02:31:00,1.28345,1.2838,1.28215,1.2836,138000000.0
2009-04-30 02:32:00,1.28365,1.28415,1.2832,1.28405,94400000.0
2009-04-30 02:33:00,1.28395,1.284,1.2831,1.2834,105400000.0
2009-04-30 02:34:00,1.28325,1.2835,1.2832,1.2835,75600000.0
2009-04-30 02:35:00,1.28355,1.2838,1.28335,1.2838,70400000.0
2009-04-30 02:36:00,1.28385,1.2847,1.2838,1.28465,122200000.0
2009-04-30 02:37:00,1.28455,1.2851,1.2843,1.28475,102800000.0
2009-04-30 02:38:00,1.28485,1.28495,1.28415,1.28445,125000000.0
2009-04-30 02:39:00,1.28445,1.28475,1.28395,1.2847,235400000.0
2009-04-30 02:40:00,1.28475,1.28555,1.2841,1.2846,153200000.0
2009-04-30 02:41:00,1.2845,1.28575,1.2838,1.28515,166400000.0
2009-04-30 02:42:00,1.2851,1.2851,1.28435,1.28465,82800000.0
2009-04-30 02:43:00,1.2847,1.2849,1.28435,1.28445,114400000.0
2009-04-30 02:44:00,1.28455,1.2848,1.2844,1.28445,145400000.0
2009-04-30 02:45:00,1.28455,1.28465,1.2839,1.28415,135800000.0
2009-04-30 02:46:00,1.28415,1.28455,1.284,1.284,107200000.0
2009-04-30 02:47:00,1.28415,1.2844,1.284,1.2844,42800000.0
2009-04-30 02:48:00,1.28445,1.28495,1.28445,1.28485,37200000.0
2009-04-30 02:49:00,1.2848,1.28525,1.2847,1.2848,139400000.0
2009-04-30 02:50:00,1.28495,1.2855,1.28495,1.28535,46400000.0
2009-04-30 02:51:00,1.2853,1.2855,1.28485,1.28485,90800000.0
2009-04-30 02:52:00,1.28485,1.2854,1.2848,1.285,191400000.0
2009-04-30 02:53:00,1.2851,1.28555,1.28485,1.28485,169200000.0
2009-04-30 02:54:00,1.2849,1.28565,1.28415,1.28525,194400000.0
2009-04-30 02:55:00,1.2852,1.2854,1.28425,1.2845,173600000.0
2009-04-30 02:56:00,1.28445,1.28475,1.28415,1.28435,118000000.0
2009-04-30 02:57:00,1.28435,1.28455,1.28405,1.28455,110600000.0
2009-04-30 02:58:00,1.2846,1.2849,1.28405,1.28435,153200000.0
2009-04-30 02:59:00,1.28435,1.2849,1.28395,1.28475,108600000.0
2009-04-30 03:00:00,1.28475,1.2854,1.2843,1.2848,212600000.0
2009-04-30 03:01:00,1.2844,1.28585,1.2844,1.2855,176200000.0
2009-04-30 03:02:00,1.2854,1.2855,1.2843,1.28495,135000000.0
2009-04-30 03:03:00,1.285,1.28545,1.2839,1.2843,157800000.0
2009-04-30 03:04:00,1.28525,1.28545,1.28492,1.28545,100200000.0
2009-04-30 03:05:00,1.28545,1.28545,1.28545,1.28545,20400000.0
2009-04-30 03:06:00,1.28545,1.28545,1.28545,1.28545,39800000.0
2009-04-30 03:07:00,1.28545,1.28545,1.28545,1.28545,43000000.0
2009-04-30 03:08:00,1.28545,1.28545,1.28545,1.28545,24000000.0
2009-04-30 03:09:00,1.2846,1.28475,1.2842,1.28435,43200000.0
2009-04-30 03:10:00,1.28435,1.2846,1.28385,1.28445,72400000.0
2009-04-30 03:11:00,1.2846,1.28485,1.2844,1.28465,79600000.0
2009-04-30 03:12:00,1.28465,1.2848,1.2845,1.28475,89600000.0
2009-04-30 03:13:00,1.2847,1.28505,1.28465,1.2849,42600000.0
2009-04-30 03:14:00,1.28525,1.28585,1.28475,1.2855,115000000.0
2009-04-30 03:15:00,1.2855,1.2859,1.28515,1.28565,110400000.0
2009-04-30 03:16:00,1.2855,1.2861,1.2845,1.2847,91600000.0
2009-04-30 03:17:00,1.2847,1.28535,1.2847,1.28535,28800000.0
2009-04-30 03:18:00,1.28555,1.2856,1.28555,1.28555,4800000.0
2009-04-30 03:19:00,1.28565,1.2858,1.2849,1.2854,57000000.0
2009-04-30 03:20:00,1.2853,1.286,1.28485,1.28575,110400000.0
2009-04-30 03:21:00,1.28585,1.28615,1.28495,1.28545,39600000.0
2009-04-30 03:22:00,1.2857,1.28585,1.2855,1.2855,58400000.0
2009-04-30 03:23:00,1.2856,1.2864,1.2856,1.28605,68600000.0
2009-04-30 03:24:00,1.28605,1.28625,1.2844,1.28545,123400000.0
2009-04-30 03:25:00,1.2852,1.2856,1.28515,1.2854,91000000.0
2009-04-30 03:26:00,1.28545,1.28555,1.28495,1.28515,122400000.0
2009-04-30 03:27:00,1.28515,1.2855,1.2847,1.28475,73200000.0
2009-04-30 03:28:00,1.28485,1.2855,1.28485,1.2854,73600000.0
2009-04-30 03:29:00,1.28535,1.2854,1.2849,1.28515,40000000.0
2009-04-30 03:30:00,1.28505,1.2861,1.28485,1.2851,82800000.0
2009-04-30 03:31:00,1.2853,1.28575,1.2851,1.2851,49600000.0
2009-04-30 03:32:00,1.2851,1.2855,1.285,1.28515,95800000.0
2009-04-30 03:33:00,1.28515,1.2862,1.28495,1.28495,78400000.0
2009-04-30 03:34:00,1.28505,1.28525,1.28485,1.2852,29000000.0
2009-04-30 03:35:00,1.2853,1.2855,1.28495,1.2855,57200000.0
2009-04-30 03:36:00,1.2855,1.28555,1.2853,1.28555,87600000.0
2009-04-30 03:37:00,1.28545,1.2857,1.2852,1.2854,87400000.0
2009-04-30 03:38:00,1.2854,1.2854,1.28485,1.28495,66200000.0
2009-04-30 03:39:00,1.285,1.28515,1.285,1.285,36200000.0
2009-04-30 03:40:00,1.285,1.2854,1.2845,1.2854,58200000.0
2009-04-30 03:41:00,1.2854,1.28555,1.2848,1.2848,61800000.0
2009-04-30 03:42:00,1.28485,1.285,1.28365,1.28455,94800000.0
2009-04-30 03:43:00,1.28455,1.2853,1.28455,1.285,61800000.0
2009-04-30 03:44:00,1.2852,1.28555,1.2849,1.28505,84800000.0
2009-04-30 03:45:00,1.28505,1.28545,1.285,1.2853,131800000.0
2009-04-30 03:46:00,1.2853,1.2856,1.2848,1.28485,114000000.0
2009-04-30 03:47:00,1.2849,1.28515,1.2849,1.28505,55800000.0
2009-04-30 03:48:00,1.28525,1.28525,1.28485,1.28495,93600000.0
2009-04-30 03:49:00,1.28495,1.285,1.28455,1.28485,57000000.0
2009-04-30 03:50:00,1.2848,1.28495,1.28445,1.28465,64200000.0
2009-04-30 03:51:00,1.2847,1.2848,1.2843,1.2844,55200000.0
2009-04-30 03:52:00,1.28435,1.2846,1.2843,1.2844,64000000.0
2009-04-30 03:53:00,1.2843,1.2845,1.2834,1.2835,48800000.0
2009-04-30 03:54:00,1.2836,1.28415,1.2836,1.2837,58200000.0
2009-04-30 03:55:00,1.2836,1.2838,1.28335,1.28365,61000000.0
2009-04-30 03:56:00,1.28365,1.28425,1.28365,1.28425,47800000.0
2009-04-30 03:57:00,1.28425,1.28425,1.2829,1.2832,80000000.0
2009-04-30 03:58:00,1.2833,1.28425,1.2833,1.2835,56200000.0
2009-04-30 03:59:00,1.2835,1.2835,1.28335,1.28335,5200000.0
2009-04-30 04:00:00,1.2831,1.28385,1.2827,1.28385,45800000.0
2009-04-30 04:01:00,1.2838,1.28395,1.28375,1.28375,19200000.0
2009-04-30 04:02:00,1.2837,1.2837,1.28335,1.2837,19200000.0
2009-04-30 04:03:00,1.28365,1.2841,1.2836,1.2841,45800000.0
2009-04-30 04:04:00,1.28405,1.28425,1.2839,1.28415,47000000.0
2009-04-30 04:05:00,1.28425,1.28435,1.28365,1.28365,33800000.0
2009-04-30 04:06:00,1.2836,1.2837,1.28315,1.2833,31000000.0
2009-04-30 04:07:00,1.2834,1.2842,1.2834,1.2842,30400000.0
2009-04-30 04:08:00,1.28425,1.2849,1.2837,1.28425,147600000.0
2009-04-30 04:09:00,1.28435,1.2845,1.2841,1.2842,65600000.0
2009-04-30 04:10:00,1.28445,1.28455,1.28295,1.2842,59000000.0
2009-04-30 04:11:00,1.28405,1.2841,1.2832,1.28375,71800000.0
2009-04-30 04:12:00,1.2838,1.28435,1.2837,1.28415,29800000.0
2009-04-30 04:13:00,1.28375,1.28445,1.28375,1.28415,62400000.0
2009-04-30 04:14:00,1.28375,1.28375,1.28375,1.28375,12800000.0
2009-04-30 04:15:00,1.2837,1.28385,1.2828,1.28385,67200000.0
2009-04-30 04:16:00,1.28375,1.2843,1.2836,1.2838,74400000.0
2009-04-30 04:17:00,1.2841,1.28435,1.28375,1.284,52800000.0
2009-04-30 04:18:00,1.28405,1.2843,1.28375,1.2841,64000000.0
2009-04-30 04:19:00,1.2841,1.28415,1.28345,1.2841,83000000.0
2009-04-30 04:20:00,1.28395,1.28435,1.28385,1.28435,30000000.0
2009-04-30 04:21:00,1.28445,1.28485,1.28435,1.28455,33000000.0
2009-04-30 04:22:00,1.2844,1.2846,1.284,1.2842,53000000.0
2009-04-30 04:23:00,1.2842,1.28495,1.2842,1.2843,46400000.0
2009-04-30 04:24:00,1.28425,1.28515,1.28425,1.28495,111200000.0
2009-04-30 04:25:00,1.28505,1.28505,1.2844,1.2844,46400000.0
2009-04-30 04:26:00,1.2845,1.2847,1.2841,1.2844,62000000.0
2009-04-30 04:27:00,1.28445,1.28445,1.28375,1.28375,59200000.0
2009-04-30 04:28:00,1.28395,1.28405,1.28385,1.28405,22400000.0
2009-04-30 04:29:00,1.2841,1.2842,1.2834,1.28415,74600000.0
2009-04-30 04:30:00,1.28415,1.28425,1.28345,1.28405,187800000.0
2009-04-30 04:31:00,1.2841,1.2842,1.2836,1.28405,90200000.0
2009-04-30 04:32:00,1.2841,1.28415,1.2824,1.2834,98400000.0
2009-04-30 04:33:00,1.2832,1.28345,1.28315,1.28345,36200000.0
2009-04-30 04:34:00,1.2835,1.284,1.28345,1.2838,51200000.0
2009-04-30 04:35:00,1.28385,1.28405,1.28385,1.28385,21600000.0
2009-04-30 04:36:00,1.28385,1.2844,1.2837,1.2837,56600000.0
2009-04-30 04:37:00,1.28415,1.2842,1.28355,1.2839,78800000.0
2009-04-30 04:38:00,1.2838,1.28405,1.2838,1.28405,49000000.0
2009-04-30 04:39:00,1.28415,1.28415,1.28405,1.28415,4800000.0
2009-04-30 04:40:00,1.28415,1.28415,1.28415,1.28415,1000000.0
2009-04-30 04:41:00,1.2841,1.2841,1.2837,1.2837,17400000.0
2009-04-30 04:42:00,1.28395,1.2841,1.28375,1.28375,75200000.0
2009-04-30 04:43:00,1.28375,1.28375,1.2834,1.2834,50800000.0
2009-04-30 04:44:00,1.28335,1.28365,1.2832,1.28365,49800000.0
2009-04-30 04:45:00,1.28365,1.284,1.28365,1.284,11000000.0
2009-04-30 04:46:00,1.2841,1.28415,1.2838,1.28415,27400000.0
2009-04-30 04:47:00,1.28415,1.28415,1.28395,1.2841,14800000.0
2009-04-30 04:48:00,1.2841,1.28435,1.2841,1.28435,12600000.0
2009-04-30 04:49:00,1.28435,1.28435,1.28345,1.2837,18400000.0
2009-04-30 04:50:00,1.28385,1.2842,1.28385,1.28395,25600000.0
2009-04-30 04:51:00,1.28425,1.2843,1.28385,1.28385,29600000.0
2009-04-30 04:52:00,1.28375,1.28405,1.28335,1.28375,124200000.0
2009-04-30 04:53:00,1.2838,1.2839,1.2832,1.28325,134000000.0
2009-04-30 04:54:00,1.2833,1.2837,1.28325,1.28325,106400000.0
2009-04-30 04:55:00,1.2833,1.2834,1.2833,1.2833,19000000.0
2009-04-30 04:56:00,1.28345,1.2835,1.28225,1.28305,91800000.0
2009-04-30 04:57:00,1.2831,1.2832,1.28305,1.2832,15200000.0
2009-04-30 04:58:00,1.2832,1.2832,1.28295,1.28305,57800000.0
2009-04-30 04:59:00,1.28295,1.28335,1.28295,1.28305,77600000.0
2009-04-30 05:00:00,1.2831,1.2833,1.28295,1.28305,49200000.0
2009-04-30 05:01:00,1.28315,1.28315,1.283,1.2831,20600000.0
2009-04-30 05:02:00,1.2831,1.28325,1.2828,1.28315,55800000.0
2009-04-30 05:03:00,1.28315,1.2833,1.2827,1.2832,137400000.0
2009-04-30 05:04:00,1.2834,1.28365,1.28325,1.28335,72400000.0
2009-04-30 05:05:00,1.28345,1.28375,1.28345,1.2836,31200000.0
2009-04-30 05:06:00,1.28355,1.2836,1.28345,1.2836,27400000.0
2009-04-30 05:07:00,1.2836,1.28405,1.28315,1.28365,94400000.0
2009-04-30 05:08:00,1.28365,1.28395,1.28355,1.2839,88600000.0
2009-04-30 05:09:00,1.28395,1.2842,1.28305,1.2832,100600000.0
2009-04-30 05:10:00,1.28325,1.28415,1.28295,1.28365,111000000.0
2009-04-30 05:11:00,1.28365,1.28375,1.28345,1.2836,52600000.0
2009-04-30 05:12:00,1.2835,1.2841,1.28315,1.2841,62400000.0
2009-04-30 05:13:00,1.28415,1.28415,1.28315,1.2833,25600000.0
2009-04-30 05:14:00,1.2833,1.2841,1.28305,1.2841,56400000.0
2009-04-30 05:15:00,1.2841,1.28415,1.28335,1.28335,81800000.0
2009-04-30 05:16:00,1.28345,1.28355,1.2834,1.2835,31600000.0
2009-04-30 05:17:00,1.2835,1.2836,1.2829,1.28315,67600000.0
2009-04-30 05:18:00,1.28325,1.28375,1.28325,1.28375,65600000.0
2009-04-30 05:19:00,1.28385,1.284,1.28375,1.28375,31600000.0
2009-04-30 05:20:00,1.2838,1.28395,1.2834,1.28395,54200000.0
2009-04-30 05:21:00,1.2839,1.2841,1.2835,1.28375,44800000.0
2009-04-30 05:22:00,1.2838,1.2844,1.2836,1.2838,41200000.0
2009-04-30 05:23:00,1.2839,1.284,1.28345,1.284,76400000.0
2009-04-30 05:24:00,1.284,1.28455,1.28395,1.28455,33600000.0
2009-04-30 05:25:00,1.28445,1.2847,1.2843,1.28435,70000000.0
2009-04-30 05:26:00,1.2843,1.2857,1.2838,1.28425,196400000.0
2009-04-30 05:27:00,1.28425,1.28525,1.2838,1.28385,129800000.0
2009-04-30 05:28:00,1.284,1.28405,1.2839,1.2839,27200000.0
2009-04-30 05:29:00,1.28395,1.28395,1.28345,1.28345,20200000.0
2009-04-30 05:30:00,1.28365,1.28435,1.28335,1.2841,121200000.0
2009-04-30 05:31:00,1.28405,1.2844,1.28405,1.2844,12600000.0
2009-04-30 05:32:00,1.28445,1.28505,1.28395,1.28505,113000000.0
2009-04-30 05:33:00,1.28505,1.28505,1.2839,1.2843,123000000.0
2009-04-30 05:34:00,1.2842,1.28495,1.2842,1.2847,79200000.0
2009-04-30 05:35:00,1.2848,1.28485,1.28375,1.28375,33800000.0
2009-04-30 05:36:00,1.28385,1.28435,1.28365,1.28435,29600000.0
2009-04-30 05:37:00,1.2844,1.2844,1.2829,1.28405,131400000.0
2009-04-30 05:38:00,1.28405,1.28405,1.28405,1.28405,1600000.0
2009-04-30 05:39:00,1.28405,1.28445,1.2837,1.2841,70400000.0
2009-04-30 05:40:00,1.28395,1.2843,1.2839,1.28405,46400000.0
2009-04-30 05:41:00,1.28415,1.2853,1.2841,1.2847,89200000.0
2009-04-30 05:42:00,1.2847,1.2847,1.2847,1.2847,6400000.0
2009-04-30 05:43:00,1.2847,1.2848,1.28465,1.2848,12800000.0
2009-04-30 05:44:00,1.28465,1.28495,1.2843,1.28495,27200000.0
2009-04-30 05:45:00,1.28445,1.2848,1.2842,1.28455,116200000.0
2009-04-30 05:46:00,1.28445,1.28495,1.28425,1.28495,76800000.0
2009-04-30 05:47:00,1.2843,1.28455,1.28415,1.28455,17200000.0
2009-04-30 05:48:00,1.28465,1.2847,1.2845,1.2845,14400000.0
2009-04-30 05:49:00,1.28445,1.28485,1.2838,1.284,43600000.0
2009-04-30 05:50:00,1.284,1.285,1.2839,1.2848,64000000.0
2009-04-30 05:51:00,1.2849,1.28515,1.28465,1.28465,41600000.0
2009-04-30 05:52:00,1.2845,1.28465,1.28425,1.28465,49600000.0
2009-04-30 05:53:00,1.28465,1.285,1.28415,1.28415,113000000.0
2009-04-30 05:54:00,1.28425,1.2847,1.28415,1.2847,48000000.0
2009-04-30 05:55:00,1.2845,1.28485,1.28425,1.2845,52800000.0
2009-04-30 05:56:00,1.2845,1.2845,1.2845,1.2845,3200000.0
2009-04-30 05:57:00,1.2844,1.2852,1.28415,1.28425,69800000.0
2009-04-30 05:58:00,1.284,1.28495,1.284,1.28465,59800000.0
2009-04-30 05:59:00,1.28465,1.28465,1.2844,1.28455,60200000.0
2009-04-30 06:00:00,1.2847,1.28485,1.28445,1.28445,84800000.0
2009-04-30 06:01:00,1.28445,1.28445,1.28235,1.2832,129800000.0
2009-04-30 06:02:00,1.2831,1.2836,1.283,1.2835,113600000.0
2009-04-30 06:03:00,1.2835,1.28355,1.28085,1.28255,112100000.0
2009-04-30 06:04:00,1.28245,1.2848,1.28185,1.2837,151600000.0
2009-04-30 06:05:00,1.2836,1.2841,1.28325,1.2837,141800000.0
2009-04-30 06:06:00,1.28375,1.2839,1.2837,1.28375,100600000.0
2009-04-30 06:07:00,1.28375,1.28505,1.28365,1.28375,218000000.0
2009-04-30 06:08:00,1.28375,1.28415,1.28315,1.28415,126000000.0
2009-04-30 06:09:00,1.28415,1.28415,1.2829,1.283,101000000.0
2009-04-30 06:10:00,1.2829,1.2841,1.28265,1.2827,140800000.0
2009-04-30 06:11:00,1.28295,1.283,1.28225,1.2824,72000000.0
2009-04-30 06:12:00,1.28275,1.2832,1.28185,1.2825,125600000.0
2009-04-30 06:13:00,1.2822,1.2833,1.282,1.2822,99600000.0
2009-04-30 06:14:00,1.2822,1.28245,1.2816,1.28205,105200000.0
2009-04-30 06:15:00,1.28205,1.28295,1.28205,1.28235,95200000.0
2009-04-30 06:16:00,1.28225,1.28345,1.2819,1.2831,171000000.0
2009-04-30 06:17:00,1.2833,1.2833,1.2823,1.28245,153800000.0
2009-04-30 06:18:00,1.28255,1.28275,1.28205,1.28205,72400000.0
2009-04-30 06:19:00,1.2821,1.28285,1.2819,1.2823,47600000.0
2009-04-30 06:20:00,1.2824,1.2824,1.2815,1.2816,35000000.0
2009-04-30 06:21:00,1.28155,1.28175,1.28155,1.2817,13800000.0
2009-04-30 06:22:00,1.2815,1.28235,1.28125,1.28215,42200000.0
2009-04-30 06:23:00,1.28215,1.2822,1.2817,1.282,30400000.0
2009-04-30 06:24:00,1.28195,1.2821,1.2814,1.2821,35200000.0
2009-04-30 06:25:00,1.2822,1.28275,1.2816,1.2816,55600000.0
2009-04-30 06:26:00,1.2818,1.28245,1.28175,1.28245,35200000.0
2009-04-30 06:27:00,1.2825,1.2825,1.2817,1.28185,67200000.0
2009-04-30 06:28:00,1.28205,1.28265,1.2818,1.28265,83200000.0
2009-04-30 06:29:00,1.28265,1.2828,1.282,1.28275,57400000.0
2009-04-30 06:30:00,1.28265,1.2828,1.2823,1.2823,71400000.0
2009-04-30 06:31:00,1.28235,1.28285,1.2822,1.28285,52800000.0
2009-04-30 06:32:00,1.2828,1.2831,1.28215,1.28245,112000000.0
2009-04-30 06:33:00,1.28245,1.2826,1.28225,1.28255,61000000.0
2009-04-30 06:34:00,1.2825,1.28295,1.2825,1.2826,59000000.0
2009-04-30 06:35:00,1.2827,1.2831,1.28265,1.2829,134400000.0
2009-04-30 06:36:00,1.2829,1.283,1.2824,1.2827,57600000.0
2009-04-30 06:37:00,1.2827,1.283,1.28245,1.2827,143800000.0
2009-04-30 06:38:00,1.2827,1.28295,1.28265,1.2828,78400000.0
2009-04-30 06:39:00,1.2828,1.2829,1.2828,1.2828,33800000.0
2009-04-30 06:40:00,1.2828,1.2831,1.2828,1.2831,31400000.0
2009-04-30 06:41:00,1.2831,1.2831,1.28265,1.28275,42200000.0
2009-04-30 06:42:00,1.28285,1.2829,1.28265,1.28265,33600000.0
2009-04-30 06:43:00,1.28275,1.28285,1.2823,1.2825,46400000.0
2009-04-30 06:44:00,1.2824,1.28255,1.2817,1.2823,78000000.0
2009-04-30 06:45:00,1.28245,1.28265,1.28225,1.28265,81200000.0
2009-04-30 06:46:00,1.2827,1.2831,1.28225,1.28265,56800000.0
2009-04-30 06:47:00,1.28265,1.28275,1.28185,1.28225,87800000.0
2009-04-30 06:48:00,1.28235,1.28255,1.282,1.28225,68800000.0
2009-04-30 06:49:00,1.2825,1.28265,1.2825,1.28265,38400000.0
2009-04-30 06:50:00,1.28265,1.28265,1.28265,1.28265,44800000.0
2009-04-30 06:51:00,1.2827,1.2828,1.2826,1.28265,33600000.0
2009-04-30 06:52:00,1.28265,1.28265,1.28265,1.28265,3200000.0
2009-04-30 06:53:00,1.28265,1.28265,1.28265,1.28265,9600000.0
2009-04-30 06:54:00,1.28265,1.2829,1.28265,1.28265,108800000.0
2009-04-30 06:55:00,1.28275,1.28295,1.28255,1.28255,156800000.0
2009-04-30 06:56:00,1.28275,1.2829,1.2826,1.28265,90600000.0
2009-04-30 06:57:00,1.2828,1.28345,1.28265,1.2833,68800000.0
2009-04-30 06:58:00,1.2832,1.2832,1.2827,1.28275,145000000.0
2009-04-30 06:59:00,1.28275,1.2829,1.28275,1.28285,118400000.0
2009-04-30 07:00:00,1.28295,1.283,1.2827,1.28275,48000000.0
2009-04-30 07:01:00,1.28275,1.28275,1.28275,1.28275,38400000.0
2009-04-30 07:02:00,1.28275,1.28305,1.28265,1.28275,59200000.0
2009-04-30 07:03:00,1.28275,1.28275,1.28275,1.28275,35200000.0
2009-04-30 07:04:00,1.28275,1.2835,1.28275,1.28345,64000000.0
2009-04-30 07:05:00,1.2834,1.2834,1.28275,1.28275,31200000.0
2009-04-30 07:06:00,1.28275,1.2837,1.28275,1.2837,112000000.0
2009-04-30 07:07:00,1.2833,1.28332,1.28317,1.28319,90800000.0
2009-04-30 07:08:00,1.28355,1.28395,1.2832,1.2835,90800000.0
2009-04-30 07:09:00,1.28345,1.28355,1.2827,1.28285,121400000.0
2009-04-30 07:10:00,1.28275,1.28285,1.28275,1.28275,63200000.0
2009-04-30 07:11:00,1.28275,1.28275,1.28275,1.28275,73600000.0
2009-04-30 07:12:00,1.28275,1.28425,1.28255,1.283,90400000.0
2009-04-30 07:13:00,1.28305,1.2832,1.2827,1.28275,54400000.0
2009-04-30 07:14:00,1.28275,1.2836,1.2827,1.28285,121600000.0
2009-04-30 07:15:00,1.2831,1.2834,1.28275,1.28285,43200000.0
2009-04-30 07:16:00,1.28295,1.283,1.2827,1.2829,41200000.0
2009-04-30 07:17:00,1.28275,1.28305,1.28275,1.28305,48000000.0
2009-04-30 07:18:00,1.28305,1.28305,1.28265,1.28265,30400000.0
2009-04-30 07:19:00,1.28305,1.28315,1.2827,1.2829,30200000.0
2009-04-30 07:20:00,1.2824,1.2824,1.28237,1.2824,44600000.0
2009-04-30 07:21:00,1.2829,1.2831,1.2829,1.2831,44600000.0
2009-04-30 07:22:00,1.2829,1.2834,1.2829,1.2831,56600000.0
2009-04-30 07:23:00,1.2831,1.28355,1.28295,1.28305,68600000.0
2009-04-30 07:24:00,1.283,1.28305,1.2827,1.28275,17800000.0
2009-04-30 07:25:00,1.28275,1.28275,1.28275,1.28275,16000000.0
2009-04-30 07:26:00,1.28275,1.28275,1.28275,1.28275,49400000.0
2009-04-30 07:27:00,1.28275,1.28275,1.28275,1.28275,44800000.0
2009-04-30 07:28:00,1.28275,1.28275,1.28275,1.28275,28800000.0
2009-04-30 07:29:00,1.28275,1.28275,1.28275,1.28275,64000000.0
2009-04-30 07:30:00,1.28275,1.28275,1.28145,1.28275,56800000.0
2009-04-30 07:31:00,1.28275,1.28285,1.28275,1.28285,10800000.0
2009-04-30 07:32:00,1.28285,1.28285,1.28285,1.28285,3000000.0
2009-04-30 07:33:00,1.28285,1.28285,1.28285,1.28285,6000000.0
2009-04-30 07:34:00,1.28285,1.2831,1.2828,1.28285,17800000.0
2009-04-30 07:35:00,1.28285,1.2837,1.2828,1.2834,57200000.0
2009-04-30 07:36:00,1.28335,1.28335,1.2828,1.28285,27800000.0
2009-04-30 07:37:00,1.28285,1.28335,1.28285,1.2831,63400000.0
2009-04-30 07:38:00,1.28305,1.2839,1.283,1.2837,29000000.0
2009-04-30 07:39:00,1.28375,1.28395,1.28335,1.2834,37600000.0
2009-04-30 07:40:00,1.2834,1.2834,1.2828,1.283,99000000.0
2009-04-30 07:41:00,1.283,1.2831,1.28285,1.2831,20000000.0
2009-04-30 07:42:00,1.283,1.283,1.2828,1.28295,20200000.0
2009-04-30 07:43:00,1.28305,1.28385,1.283,1.2834,19200000.0
2009-04-30 07:44:00,1.28345,1.28345,1.28335,1.28345,17600000.0
2009-04-30 07:45:00,1.28355,1.284,1.28345,1.2839,35200000.0
2009-04-30 07:46:00,1.28375,1.2838,1.28315,1.28345,92200000.0
2009-04-30 07:47:00,1.28345,1.28445,1.28345,1.2843,101000000.0
2009-04-30 07:48:00,1.2843,1.28455,1.2836,1.28365,52800000.0
2009-04-30 07:49:00,1.28365,1.2838,1.28365,1.2838,54400000.0
2009-04-30 07:50:00,1.28385,1.28395,1.2836,1.28375,35800000.0
2009-04-30 07:51:00,1.28385,1.28445,1.28385,1.2841,49600000.0
2009-04-30 07:52:00,1.2842,1.2843,1.28375,1.2839,32000000.0
2009-04-30 07:53:00,1.28385,1.28405,1.2831,1.2839,26800000.0
2009-04-30 07:54:00,1.2839,1.28425,1.28335,1.2836,57000000.0
2009-04-30 07:55:00,1.28365,1.2842,1.28275,1.28305,122000000.0
2009-04-30 07:56:00,1.2828,1.2829,1.28275,1.28275,16400000.0
2009-04-30 07:57:00,1.28275,1.2833,1.2826,1.28315,114800000.0
2009-04-30 07:58:00,1.2831,1.28315,1.28265,1.28285,82000000.0
2009-04-30 07:59:00,1.28285,1.2834,1.28265,1.28275,111600000.0
2009-04-30 08:00:00,1.28275,1.28335,1.28265,1.28275,106800000.0
2009-04-30 08:01:00,1.28285,1.2837,1.28275,1.28345,187600000.0
2009-04-30 08:02:00,1.28335,1.28375,1.283,1.28375,50600000.0
2009-04-30 08:03:00,1.28365,1.28395,1.2831,1.2833,99000000.0
2009-04-30 08:04:00,1.28335,1.28415,1.2832,1.28395,91800000.0
2009-04-30 08:05:00,1.284,1.28425,1.283,1.28365,114800000.0
2009-04-30 08:06:00,1.28365,1.2841,1.28265,1.2828,178000000.0
2009-04-30 08:07:00,1.28285,1.283,1.2827,1.28275,174600000.0
2009-04-30 08:08:00,1.28275,1.28295,1.28275,1.2829,139600000.0
2009-04-30 08:09:00,1.2829,1.2837,1.2826,1.28275,141400000.0
2009-04-30 08:10:00,1.28275,1.28275,1.28105,1.28235,107300000.0
2009-04-30 08:11:00,1.2825,1.28315,1.2813,1.2828,143200000.0
2009-04-30 08:12:00,1.2826,1.28335,1.2821,1.28335,82600000.0
2009-04-30 08:13:00,1.28355,1.2837,1.2828,1.2834,80000000.0
2009-04-30 08:14:00,1.2834,1.28375,1.2831,1.28355,39400000.0
2009-04-30 08:15:00,1.28365,1.28425,1.28315,1.28325,69200000.0
2009-04-30 08:16:00,1.28385,1.28385,1.28245,1.2832,83200000.0
2009-04-30 08:17:00,1.28315,1.28315,1.2817,1.2822,125600000.0
2009-04-30 08:18:00,1.28225,1.28305,1.28125,1.28275,123800000.0
2009-04-30 08:19:00,1.2828,1.2829,1.2822,1.2824,54200000.0
2009-04-30 08:20:00,1.28265,1.2838,1.28225,1.2832,110200000.0
2009-04-30 08:21:00,1.28355,1.28355,1.28245,1.28265,76400000.0
2009-04-30 08:22:00,1.28195,1.28295,1.2816,1.282,74000000.0
2009-04-30 08:23:00,1.28195,1.2826,1.28145,1.28145,238600000.0
2009-04-30 08:24:00,1.28155,1.2825,1.28155,1.28195,190200000.0
2009-04-30 08:25:00,1.28195,1.2821,1.2808,1.28095,83600000.0
2009-04-30 08:26:00,1.28085,1.28175,1.28075,1.28125,110400000.0
2009-04-30 08:27:00,1.28135,1.28185,1.281,1.28115,150400000.0
2009-04-30 08:28:00,1.2813,1.2813,1.28115,1.28115,60800000.0
2009-04-30 08:29:00,1.28115,1.2812,1.2804,1.28085,63800000.0
2009-04-30 08:30:00,1.28095,1.28105,1.28035,1.2805,47200000.0
2009-04-30 08:31:00,1.2805,1.2809,1.2804,1.28065,86400000.0
2009-04-30 08:32:00,1.2807,1.2808,1.2804,1.2805,71400000.0
2009-04-30 08:33:00,1.2805,1.281,1.27975,1.2798,131600000.0
2009-04-30 08:34:00,1.2801,1.28075,1.2796,1.2804,114400000.0
2009-04-30 08:35:00,1.28045,1.2809,1.28035,1.28035,64000000.0
2009-04-30 08:36:00,1.2804,1.2804,1.28025,1.28025,24200000.0
2009-04-30 08:37:00,1.28025,1.2803,1.2787,1.2795,20600000.0
2009-04-30 08:38:00,1.2794,1.27995,1.27915,1.27985,138000000.0
2009-04-30 08:39:00,1.2799,1.28035,1.27965,1.28035,60800000.0
2009-04-30 08:40:00,1.28045,1.28045,1.2785,1.27945,136200000.0
2009-04-30 08:41:00,1.27955,1.2804,1.27955,1.27975,73600000.0
2009-04-30 08:42:00,1.27985,1.2805,1.27945,1.28015,119400000.0
2009-04-30 08:43:00,1.28015,1.28025,1.27745,1.27915,179000000.0
2009-04-30 08:44:00,1.27895,1.2803,1.2784,1.2803,200100000.0
2009-04-30 08:45:00,1.28025,1.28145,1.279,1.2792,244400000.0
2009-04-30 08:46:00,1.279,1.2798,1.27825,1.2784,139600000.0
2009-04-30 08:47:00,1.27855,1.28035,1.27825,1.2791,109800000.0
2009-04-30 08:48:00,1.27965,1.2809,1.27915,1.2801,197400000.0
2009-04-30 08:49:00,1.2802,1.2818,1.2799,1.28175,235600000.0
2009-04-30 08:50:00,1.28195,1.2828,1.2793,1.28085,254800000.0
2009-04-30 08:51:00,1.281,1.28345,1.28055,1.28245,202600000.0
2009-04-30 08:52:00,1.2826,1.2838,1.28215,1.2835,221800000.0
2009-04-30 08:53:00,1.2835,1.28365,1.28215,1.28285,193200000.0
2009-04-30 08:54:00,1.28285,1.28315,1.2816,1.28205,192600000.0
2009-04-30 08:55:00,1.282,1.2828,1.2808,1.28095,175200000.0
2009-04-30 08:56:00,1.281,1.2824,1.2809,1.28155,220000000.0
2009-04-30 08:57:00,1.28135,1.2828,1.2813,1.2821,116800000.0
2009-04-30 08:58:00,1.2822,1.28225,1.28065,1.28165,109600000.0
2009-04-30 08:59:00,1.2818,1.2825,1.28175,1.28215,110400000.0
2009-04-30 09:00:00,1.28225,1.2826,1.28215,1.28245,77400000.0
2009-04-30 09:01:00,1.28245,1.28295,1.28165,1.28205,144000000.0
2009-04-30 09:02:00,1.28225,1.28245,1.2815,1.2819,96400000.0
2009-04-30 09:03:00,1.2819,1.28265,1.2818,1.28265,59200000.0
2009-04-30 09:04:00,1.2827,1.2827,1.2819,1.28205,87200000.0
2009-04-30 09:05:00,1.28215,1.2823,1.28105,1.2814,88800000.0
2009-04-30 09:06:00,1.28135,1.2828,1.28105,1.28105,95600000.0
2009-04-30 09:07:00,1.2812,1.2815,1.2811,1.28115,37000000.0
2009-04-30 09:08:00,1.28115,1.2813,1.28115,1.2813,44000000.0
2009-04-30 09:09:00,1.2814,1.28215,1.2813,1.28145,116200000.0
2009-04-30 09:10:00,1.28145,1.28175,1.28105,1.2812,145000000.0
2009-04-30 09:11:00,1.2813,1.282,1.2811,1.282,155600000.0
2009-04-30 09:12:00,1.2819,1.28255,1.2817,1.282,100200000.0
2009-04-30 09:13:00,1.28205,1.2823,1.28155,1.28185,140400000.0
2009-04-30 09:14:00,1.28185,1.28235,1.28175,1.28215,104000000.0
2009-04-30 09:15:00,1.28225,1.28225,1.2815,1.2815,110400000.0
2009-04-30 09:16:00,1.28145,1.2818,1.28105,1.2814,118800000.0
2009-04-30 09:17:00,1.28145,1.28245,1.2811,1.2813,130800000.0
2009-04-30 09:18:00,1.2813,1.2823,1.28,1.2821,140800000.0
2009-04-30 09:19:00,1.28215,1.28235,1.28185,1.282,113600000.0
2009-04-30 09:20:00,1.2821,1.28215,1.2816,1.2821,84800000.0
2009-04-30 09:21:00,1.2821,1.28245,1.28175,1.28225,134200000.0
2009-04-30 09:22:00,1.28205,1.28285,1.28185,1.2827,132400000.0
2009-04-30 09:23:00,1.28255,1.28365,1.28245,1.28345,132200000.0
2009-04-30 09:24:00,1.2835,1.2836,1.28265,1.2831,130400000.0
2009-04-30 09:25:00,1.2832,1.28395,1.2828,1.2837,117800000.0
2009-04-30 09:26:00,1.28385,1.2842,1.28375,1.28405,87000000.0
2009-04-30 09:27:00,1.28405,1.28505,1.28405,1.28465,128400000.0
2009-04-30 09:28:00,1.28465,1.28465,1.2838,1.2838,163400000.0
2009-04-30 09:29:00,1.28395,1.2846,1.28385,1.28445,117000000.0
2009-04-30 09:30:00,1.2845,1.28495,1.2838,1.2838,245800000.0
2009-04-30 09:31:00,1.2838,1.2849,1.28375,1.2844,173000000.0
2009-04-30 09:32:00,1.28405,1.28515,1.2838,1.28515,184800000.0
2009-04-30 09:33:00,1.2852,1.2858,1.28455,1.2856,188200000.0
2009-04-30 09:34:00,1.28535,1.2858,1.2853,1.28565,189400000.0
2009-04-30 09:35:00,1.28545,1.2855,1.28475,1.28515,116000000.0
2009-04-30 09:36:00,1.2851,1.28595,1.28485,1.2851,144600000.0
2009-04-30 09:37:00,1.2851,1.2851,1.2841,1.28435,113600000.0
2009-04-30 09:38:00,1.28435,1.285,1.28395,1.28475,192200000.0
2009-04-30 09:39:00,1.28475,1.2849,1.2835,1.2838,121200000.0
2009-04-30 09:40:00,1.28375,1.284,1.2829,1.28305,333800000.0
2009-04-30 09:41:00,1.28305,1.28335,1.283,1.283,481000000.0
2009-04-30 09:42:00,1.28305,1.2831,1.28305,1.28305,337600000.0
2009-04-30 09:43:00,1.28305,1.28335,1.283,1.28305,222400000.0
2009-04-30 09:44:00,1.28305,1.2833,1.28275,1.28295,196200000.0
2009-04-30 09:45:00,1.28295,1.2834,1.2829,1.2829,116800000.0
2009-04-30 09:46:00,1.2829,1.28325,1.2829,1.283,99200000.0
2009-04-30 09:47:00,1.2829,1.2835,1.28285,1.283,145600000.0
2009-04-30 09:48:00,1.283,1.283,1.28195,1.28215,101800000.0
2009-04-30 09:49:00,1.28215,1.28275,1.2821,1.2822,149000000.0
2009-04-30 09:50:00,1.2823,1.2829,1.28205,1.28255,168800000.0
2009-04-30 09:51:00,1.28255,1.2829,1.28245,1.2826,130800000.0
2009-04-30 09:52:00,1.28265,1.2827,1.2824,1.28255,137600000.0
2009-04-30 09:53:00,1.28275,1.28285,1.28235,1.28245,139200000.0
2009-04-30 09:54:00,1.2818,1.28245,1.2818,1.28195,194400000.0
2009-04-30 09:55:00,1.28195,1.282,1.28195,1.28195,78400000.0
2009-04-30 09:56:00,1.28195,1.2823,1.28195,1.282,62000000.0
2009-04-30 09:57:00,1.282,1.28245,1.28185,1.28205,108400000.0
2009-04-30 09:58:00,1.282,1.28245,1.28185,1.28215,203800000.0
2009-04-30 09:59:00,1.28215,1.28355,1.2821,1.2833,152000000.0
2009-04-30 10:00:00,1.2833,1.2833,1.2821,1.28255,149200000.0
2009-04-30 10:01:00,1.28255,1.2828,1.282,1.2822,62600000.0
2009-04-30 10:02:00,1.28215,1.2823,1.2821,1.28215,79800000.0
2009-04-30 10:03:00,1.28215,1.28265,1.2821,1.28215,72600000.0
2009-04-30 10:04:00,1.28215,1.28255,1.28215,1.2822,120600000.0
2009-04-30 10:05:00,1.28225,1.2831,1.28215,1.28275,113600000.0
2009-04-30 10:06:00,1.2829,1.28365,1.28205,1.2831,98600000.0
2009-04-30 10:07:00,1.28305,1.28305,1.28275,1.2829,52800000.0
2009-04-30 10:08:00,1.28345,1.2844,1.28335,1.28415,88600000.0
2009-04-30 10:09:00,1.2842,1.2855,1.2842,1.2855,228800000.0
2009-04-30 10:10:00,1.28535,1.2856,1.285,1.28525,113000000.0
2009-04-30 10:11:00,1.2853,1.2856,1.2838,1.2846,141200000.0
2009-04-30 10:12:00,1.28445,1.28545,1.28425,1.28535,171800000.0
2009-04-30 10:13:00,1.2856,1.2858,1.28497,1.28565,156000000.0
2009-04-30 10:14:00,1.28555,1.28575,1.28515,1.2856,144600000.0
2009-04-30 10:15:00,1.2852,1.28575,1.2848,1.28535,142200000.0
2009-04-30 10:16:00,1.2853,1.2861,1.2853,1.28575,137000000.0
2009-04-30 10:17:00,1.28585,1.28585,1.2851,1.28535,117600000.0
2009-04-30 10:18:00,1.28545,1.2858,1.2851,1.2851,73000000.0
2009-04-30 10:19:00,1.28525,1.28545,1.285,1.28505,72200000.0
2009-04-30 10:20:00,1.28505,1.28525,1.2849,1.28495,113200000.0
2009-04-30 10:21:00,1.28495,1.28545,1.2849,1.285,50600000.0
2009-04-30 10:22:00,1.285,1.2852,1.2849,1.285,58600000.0
2009-04-30 10:23:00,1.28495,1.28645,1.2849,1.2864,120600000.0
2009-04-30 10:24:00,1.28645,1.28645,1.28495,1.2852,107400000.0
2009-04-30 10:25:00,1.2853,1.2853,1.2852,1.2853,62400000.0
2009-04-30 10:26:00,1.2853,1.28565,1.2852,1.2853,83400000.0
2009-04-30 10:27:00,1.2853,1.28535,1.2852,1.2853,76800000.0
2009-04-30 10:28:00,1.2853,1.2853,1.28365,1.285,97600000.0
2009-04-30 10:29:00,1.285,1.28555,1.2843,1.2853,83600000.0
2009-04-30 10:30:00,1.2854,1.28615,1.2853,1.2857,88600000.0
2009-04-30 10:31:00,1.2857,1.28655,1.2855,1.28575,187600000.0
2009-04-30 10:32:00,1.28575,1.28585,1.285,1.2852,126200000.0
2009-04-30 10:33:00,1.2852,1.2852,1.2852,1.2852,70400000.0
2009-04-30 10:34:00,1.2852,1.2855,1.28415,1.2855,104600000.0
2009-04-30 10:35:00,1.28515,1.2862,1.28515,1.2861,70400000.0
2009-04-30 10:36:00,1.28605,1.28645,1.2855,1.2858,136000000.0
2009-04-30 10:37:00,1.28585,1.28585,1.2854,1.28575,33600000.0
2009-04-30 10:38:00,1.28575,1.28585,1.28525,1.28535,53200000.0
2009-04-30 10:39:00,1.28535,1.28535,1.28475,1.28505,82000000.0
2009-04-30 10:40:00,1.285,1.2857,1.28495,1.2855,103200000.0
2009-04-30 10:41:00,1.28565,1.2858,1.28365,1.28425,153600000.0
2009-04-30 10:42:00,1.28415,1.28475,1.28365,1.2845,75600000.0
2009-04-30 10:43:00,1.2845,1.28515,1.2842,1.28435,63200000.0
2009-04-30 10:44:00,1.28445,1.28515,1.28375,1.2851,86600000.0
2009-04-30 10:45:00,1.28505,1.28525,1.28485,1.28505,69200000.0
2009-04-30 10:46:00,1.28505,1.28505,1.28415,1.2843,58600000.0
2009-04-30 10:47:00,1.28445,1.2848,1.2841,1.28455,69000000.0
2009-04-30 10:48:00,1.28485,1.2852,1.28375,1.28385,208000000.0
2009-04-30 10:49:00,1.2839,1.28435,1.2836,1.2836,185800000.0
2009-04-30 10:50:00,1.2834,1.2838,1.28295,1.28355,142800000.0
2009-04-30 10:51:00,1.2836,1.2841,1.2835,1.28375,112400000.0
2009-04-30 10:52:00,1.2839,1.284,1.28355,1.2839,139000000.0
2009-04-30 10:53:00,1.28395,1.28415,1.2832,1.28335,142400000.0
2009-04-30 10:54:00,1.2834,1.28395,1.28315,1.28375,72400000.0
2009-04-30 10:55:00,1.2837,1.28505,1.2836,1.28485,110400000.0
2009-04-30 10:56:00,1.28425,1.28437,1.28372,1.28375,100200000.0
2009-04-30 10:57:00,1.28385,1.28525,1.28385,1.28485,100200000.0
2009-04-30 10:58:00,1.2846,1.28485,1.2835,1.28405,87600000.0
2009-04-30 10:59:00,1.28415,1.28415,1.28355,1.2839,91200000.0
2009-04-30 11:00:00,1.28385,1.28445,1.28375,1.28435,64400000.0
2009-04-30 11:01:00,1.2844,1.28445,1.28375,1.28445,57800000.0
2009-04-30 11:02:00,1.2845,1.2852,1.2843,1.2844,154800000.0
2009-04-30 11:03:00,1.28445,1.28465,1.28375,1.2838,172800000.0
2009-04-30 11:04:00,1.284,1.2845,1.2833,1.284,172200000.0
2009-04-30 11:05:00,1.2841,1.2845,1.28385,1.284,173800000.0
2009-04-30 11:06:00,1.284,1.28475,1.2839,1.284,136000000.0
2009-04-30 11:07:00,1.284,1.28445,1.2838,1.28435,105600000.0
2009-04-30 11:08:00,1.2844,1.2844,1.28385,1.28395,56400000.0
2009-04-30 11:09:00,1.284,1.284,1.2837,1.2839,23800000.0
2009-04-30 11:10:00,1.284,1.28475,1.28385,1.2846,78000000.0
2009-04-30 11:11:00,1.2846,1.2848,1.284,1.2846,111400000.0
2009-04-30 11:12:00,1.2846,1.2854,1.28385,1.28435,143800000.0
2009-04-30 11:13:00,1.28435,1.2849,1.28415,1.2847,80200000.0
2009-04-30 11:14:00,1.285,1.2856,1.28455,1.2847,126400000.0
2009-04-30 11:15:00,1.2846,1.2848,1.2843,1.28465,87400000.0
2009-04-30 11:16:00,1.28465,1.28535,1.2842,1.28445,107600000.0
2009-04-30 11:17:00,1.28445,1.2849,1.28425,1.2845,132600000.0
2009-04-30 11:18:00,1.28465,1.2851,1.2843,1.2844,151000000.0
2009-04-30 11:19:00,1.2844,1.2851,1.2842,1.2851,105600000.0
2009-04-30 11:20:00,1.28515,1.2855,1.28485,1.2852,127600000.0
2009-04-30 11:21:00,1.28545,1.28555,1.2844,1.2849,79800000.0
2009-04-30 11:22:00,1.2848,1.2852,1.2845,1.2846,132800000.0
2009-04-30 11:23:00,1.2846,1.2846,1.2845,1.2846,109600000.0
2009-04-30 11:24:00,1.2846,1.285,1.2845,1.28455,127400000.0
2009-04-30 11:25:00,1.28455,1.285,1.28455,1.28485,62000000.0
2009-04-30 11:26:00,1.28475,1.2856,1.28455,1.2854,95400000.0
2009-04-30 11:27:00,1.2854,1.28635,1.28535,1.2861,103000000.0
2009-04-30 11:28:00,1.28625,1.2864,1.2852,1.2852,75600000.0
2009-04-30 11:29:00,1.2854,1.2858,1.285,1.2857,74600000.0
2009-04-30 11:30:00,1.28575,1.28625,1.2854,1.2857,110400000.0
2009-04-30 11:31:00,1.28565,1.28615,1.2853,1.2855,44800000.0
2009-04-30 11:32:00,1.2856,1.28605,1.28485,1.28605,111200000.0
2009-04-30 11:33:00,1.2858,1.286,1.28495,1.285,55800000.0
2009-04-30 11:34:00,1.285,1.28575,1.28495,1.28515,65200000.0
2009-04-30 11:35:00,1.28525,1.2856,1.2852,1.28545,39600000.0
2009-04-30 11:36:00,1.2855,1.28605,1.28515,1.2855,111400000.0
2009-04-30 11:37:00,1.2855,1.28615,1.2852,1.2855,156200000.0
2009-04-30 11:38:00,1.2855,1.286,1.28515,1.2854,117200000.0
2009-04-30 11:39:00,1.28555,1.28555,1.285,1.2851,69800000.0
2009-04-30 11:40:00,1.28515,1.28555,1.28515,1.28525,96800000.0
2009-04-30 11:41:00,1.2853,1.286,1.2853,1.28555,105000000.0
2009-04-30 11:42:00,1.28565,1.28595,1.28565,1.28575,102400000.0
2009-04-30 11:43:00,1.28575,1.28595,1.28535,1.28585,57600000.0
2009-04-30 11:44:00,1.2858,1.2863,1.2849,1.2851,120000000.0
2009-04-30 11:45:00,1.28535,1.2855,1.28535,1.2855,29400000.0
2009-04-30 11:46:00,1.2854,1.286,1.2854,1.28595,76600000.0
2009-04-30 11:47:00,1.28595,1.286,1.28545,1.2855,49000000.0
2009-04-30 11:48:00,1.2855,1.2855,1.2851,1.2852,64800000.0
2009-04-30 11:49:00,1.2852,1.2852,1.28455,1.28475,64000000.0
2009-04-30 11:50:00,1.2848,1.2851,1.2848,1.2851,59200000.0
2009-04-30 11:51:00,1.285,1.2854,1.28495,1.2852,96400000.0
2009-04-30 11:52:00,1.28535,1.28555,1.28495,1.28515,52200000.0
2009-04-30 11:53:00,1.2852,1.2852,1.285,1.2851,57600000.0
2009-04-30 11:54:00,1.285,1.2852,1.28495,1.285,73600000.0
2009-04-30 11:55:00,1.28515,1.2853,1.28495,1.28495,64400000.0
2009-04-30 11:56:00,1.285,1.285,1.2849,1.285,108800000.0
2009-04-30 11:57:00,1.285,1.285,1.2849,1.285,83200000.0
2009-04-30 11:58:00,1.285,1.28545,1.2849,1.28535,82400000.0
2009-04-30 11:59:00,1.285,1.28595,1.2849,1.28535,84200000.0
2009-04-30 12:00:00,1.28525,1.28535,1.2848,1.2849,72000000.0
2009-04-30 12:01:00,1.2849,1.28505,1.28475,1.2849,70400000.0
2009-04-30 12:02:00,1.2849,1.2855,1.2848,1.28505,90000000.0
2009-04-30 12:03:00,1.28525,1.2853,1.2848,1.285,54800000.0
2009-04-30 12:04:00,1.28485,1.2854,1.2848,1.2854,67600000.0
2009-04-30 12:05:00,1.2853,1.28615,1.2853,1.28615,92800000.0
2009-04-30 12:06:00,1.28595,1.28625,1.28565,1.28605,70400000.0
2009-04-30 12:07:00,1.28605,1.28645,1.28595,1.2861,43200000.0
2009-04-30 12:08:00,1.2862,1.28625,1.2853,1.2857,115200000.0
2009-04-30 12:09:00,1.2858,1.2863,1.28575,1.28575,123200000.0
2009-04-30 12:10:00,1.28585,1.2866,1.2856,1.28605,206200000.0
2009-04-30 12:11:00,1.28575,1.2859,1.28495,1.2858,150400000.0
2009-04-30 12:12:00,1.2857,1.2857,1.28495,1.2853,119000000.0
2009-04-30 12:13:00,1.2854,1.2854,1.2852,1.28525,19200000.0
2009-04-30 12:14:00,1.2853,1.2854,1.2849,1.28495,81600000.0
2009-04-30 12:15:00,1.285,1.2858,1.285,1.2853,126200000.0
2009-04-30 12:16:00,1.2853,1.2853,1.2852,1.2853,97400000.0
2009-04-30 12:17:00,1.2853,1.28555,1.28475,1.28545,134200000.0
2009-04-30 12:18:00,1.28555,1.2858,1.28525,1.2853,81600000.0
2009-04-30 12:19:00,1.2853,1.2853,1.28485,1.28485,69200000.0
2009-04-30 12:20:00,1.285,1.28555,1.2837,1.285,60000000.0
2009-04-30 12:21:00,1.285,1.285,1.285,1.285,32000000.0
2009-04-30 12:22:00,1.285,1.285,1.2849,1.285,52800000.0
2009-04-30 12:23:00,1.285,1.285,1.28495,1.285,22400000.0
2009-04-30 12:24:00,1.285,1.285,1.2843,1.28445,94400000.0
2009-04-30 12:25:00,1.28445,1.2847,1.28445,1.2846,41600000.0
2009-04-30 12:26:00,1.2846,1.2846,1.2845,1.2846,46400000.0
2009-04-30 12:27:00,1.2846,1.28525,1.2845,1.2852,60400000.0
2009-04-30 12:28:00,1.28525,1.2853,1.28485,1.28505,38000000.0
2009-04-30 12:29:00,1.28505,1.28535,1.2848,1.2848,40000000.0
2009-04-30 12:30:00,1.2848,1.28575,1.28455,1.2857,110800000.0
2009-04-30 12:31:00,1.2857,1.2857,1.28525,1.28555,45800000.0
2009-04-30 12:32:00,1.28555,1.2858,1.28515,1.2857,34200000.0
2009-04-30 12:33:00,1.28555,1.2858,1.2855,1.28565,28800000.0
2009-04-30 12:34:00,1.28555,1.28565,1.28555,1.28555,9600000.0
2009-04-30 12:35:00,1.2856,1.2856,1.2847,1.28525,78400000.0
2009-04-30 12:36:00,1.2853,1.2857,1.2848,1.28555,70800000.0
2009-04-30 12:37:00,1.28545,1.28555,1.2854,1.28555,19200000.0
2009-04-30 12:38:00,1.28565,1.28565,1.2854,1.2854,25600000.0
2009-04-30 12:39:00,1.2854,1.2854,1.28475,1.2848,62000000.0
2009-04-30 12:40:00,1.285,1.2851,1.285,1.2851,18000000.0
2009-04-30 12:41:00,1.2851,1.2854,1.285,1.2854,36400000.0
2009-04-30 12:42:00,1.2854,1.2855,1.285,1.285,25600000.0
2009-04-30 12:43:00,1.2851,1.2851,1.285,1.2851,25600000.0
2009-04-30 12:44:00,1.2843,1.285,1.2843,1.2847,60800000.0
2009-04-30 12:45:00,1.28475,1.28495,1.2846,1.28495,49600000.0
2009-04-30 12:46:00,1.2849,1.28575,1.2847,1.2854,107200000.0
2009-04-30 12:47:00,1.2855,1.2858,1.2852,1.2855,54400000.0
2009-04-30 12:48:00,1.2854,1.2864,1.2852,1.2858,81600000.0
2009-04-30 12:49:00,1.286,1.28655,1.2857,1.2857,52800000.0
2009-04-30 12:50:00,1.28565,1.2868,1.285,1.2867,147200000.0
2009-04-30 12:51:00,1.2867,1.2874,1.28585,1.2866,127600000.0
2009-04-30 12:52:00,1.2867,1.28705,1.28655,1.28655,65600000.0
2009-04-30 12:53:00,1.28655,1.28665,1.2851,1.28605,133600000.0
2009-04-30 12:54:00,1.286,1.28645,1.2851,1.28635,153000000.0
2009-04-30 12:55:00,1.28625,1.2868,1.2859,1.28645,123200000.0
2009-04-30 12:56:00,1.28645,1.28675,1.2861,1.2863,77800000.0
2009-04-30 12:57:00,1.28635,1.28665,1.2861,1.2864,89600000.0
2009-04-30 12:58:00,1.2865,1.2875,1.28635,1.2871,128600000.0
2009-04-30 12:59:00,1.2872,1.2875,1.2868,1.28725,209000000.0
2009-04-30 13:00:00,1.2874,1.28755,1.2871,1.2872,88000000.0
2009-04-30 13:01:00,1.28725,1.2875,1.28715,1.2872,41600000.0
2009-04-30 13:02:00,1.2873,1.2873,1.2868,1.2869,52800000.0
2009-04-30 13:03:00,1.28685,1.287,1.28635,1.28655,84600000.0
2009-04-30 13:04:00,1.2867,1.2879,1.28655,1.287,160200000.0
2009-04-30 13:05:00,1.287,1.28745,1.28665,1.28715,102400000.0
2009-04-30 13:06:00,1.2871,1.2874,1.2869,1.28715,97600000.0
2009-04-30 13:07:00,1.28715,1.28715,1.2866,1.28675,143000000.0
2009-04-30 13:08:00,1.28685,1.2871,1.2866,1.2867,98000000.0
2009-04-30 13:09:00,1.2867,1.287,1.28605,1.2866,151600000.0
2009-04-30 13:10:00,1.28665,1.28695,1.28635,1.2865,147200000.0
2009-04-30 13:11:00,1.28645,1.28685,1.2864,1.28685,67600000.0
2009-04-30 13:12:00,1.28695,1.2876,1.28635,1.2865,150200000.0
2009-04-30 13:13:00,1.2865,1.2869,1.2864,1.28665,79200000.0
2009-04-30 13:14:00,1.28655,1.28695,1.2855,1.2863,113200000.0
2009-04-30 13:15:00,1.2867,1.2869,1.28655,1.2867,110000000.0
2009-04-30 13:16:00,1.2867,1.2867,1.28475,1.28605,101400000.0
2009-04-30 13:17:00,1.28605,1.2865,1.2854,1.2858,136800000.0
2009-04-30 13:18:00,1.2851,1.2864,1.2851,1.28615,152400000.0
2009-04-30 13:19:00,1.2863,1.2869,1.28585,1.2864,114000000.0
2009-04-30 13:20:00,1.28625,1.2868,1.28605,1.28665,114600000.0
2009-04-30 13:21:00,1.2869,1.2869,1.28615,1.28645,86600000.0
2009-04-30 13:22:00,1.28655,1.28685,1.28635,1.2866,45200000.0
2009-04-30 13:23:00,1.2867,1.2873,1.2866,1.2873,31000000.0
2009-04-30 13:24:00,1.287,1.287,1.2865,1.2867,61800000.0
2009-04-30 13:25:00,1.28645,1.2869,1.28625,1.2866,83400000.0
2009-04-30 13:26:00,1.2871,1.2872,1.2865,1.2866,90400000.0
2009-04-30 13:27:00,1.28645,1.28645,1.28585,1.28645,83600000.0
2009-04-30 13:28:00,1.2864,1.2871,1.2862,1.2871,91400000.0
2009-04-30 13:29:00,1.28715,1.2875,1.2852,1.28675,200600000.0
2009-04-30 13:30:00,1.2869,1.28695,1.2859,1.2868,122800000.0
2009-04-30 13:31:00,1.28685,1.28705,1.2865,1.2866,27200000.0
2009-04-30 13:32:00,1.28665,1.28685,1.2862,1.28685,26000000.0
2009-04-30 13:33:00,1.287,1.28765,1.2867,1.2867,50800000.0
2009-04-30 13:34:00,1.28705,1.28735,1.2866,1.2869,60800000.0
2009-04-30 13:35:00,1.2868,1.2873,1.28635,1.2866,114400000.0
2009-04-30 13:36:00,1.28665,1.2872,1.28635,1.2872,72800000.0
2009-04-30 13:37:00,1.287,1.28725,1.2863,1.28705,81000000.0
2009-04-30 13:38:00,1.2868,1.2873,1.28635,1.2873,88000000.0
2009-04-30 13:39:00,1.28695,1.2873,1.28675,1.28675,109800000.0
2009-04-30 13:40:00,1.28655,1.28755,1.2863,1.2869,95800000.0
2009-04-30 13:41:00,1.28685,1.28745,1.28665,1.287,102400000.0
2009-04-30 13:42:00,1.287,1.28725,1.28645,1.28685,67200000.0
2009-04-30 13:43:00,1.287,1.2871,1.28685,1.2871,14400000.0
2009-04-30 13:44:00,1.28705,1.28715,1.2867,1.28675,36800000.0
2009-04-30 13:45:00,1.2868,1.28685,1.2866,1.2866,73600000.0
2009-04-30 13:46:00,1.2866,1.2867,1.2866,1.2867,41600000.0
2009-04-30 13:47:00,1.2867,1.2867,1.2867,1.2867,33600000.0
2009-04-30 13:48:00,1.2867,1.2867,1.28665,1.28665,27200000.0
2009-04-30 13:49:00,1.2867,1.2867,1.28665,1.28665,11200000.0
2009-04-30 13:50:00,1.28655,1.28665,1.2865,1.28665,22000000.0
2009-04-30 13:51:00,1.28675,1.2869,1.28655,1.28675,29800000.0
2009-04-30 13:52:00,1.28685,1.28725,1.28685,1.28725,25600000.0
2009-04-30 13:53:00,1.28755,1.28785,1.2866,1.28695,119000000.0
2009-04-30 13:54:00,1.28715,1.2873,1.28695,1.2872,28200000.0
2009-04-30 13:55:00,1.2872,1.28735,1.28705,1.2873,25600000.0
2009-04-30 13:56:00,1.28705,1.2877,1.28705,1.2873,25600000.0
2009-04-30 13:57:00,1.28745,1.28765,1.28735,1.2876,43200000.0
2009-04-30 13:58:00,1.2875,1.2879,1.28715,1.2876,58600000.0
2009-04-30 13:59:00,1.2877,1.2879,1.28755,1.28765,46000000.0
2009-04-30 14:00:00,1.28745,1.28765,1.28695,1.287,81600000.0
2009-04-30 14:01:00,1.287,1.28795,1.2869,1.2878,98600000.0
2009-04-30 14:02:00,1.28775,1.28815,1.28745,1.2875,91200000.0
2009-04-30 14:03:00,1.2876,1.28775,1.2873,1.2876,68800000.0
2009-04-30 14:04:00,1.28785,1.28785,1.28725,1.28725,41600000.0
2009-04-30 14:05:00,1.28735,1.2875,1.2873,1.28735,96000000.0
2009-04-30 14:06:00,1.28735,1.288,1.2873,1.2879,68800000.0
2009-04-30 14:07:00,1.2881,1.2882,1.28765,1.28795,100400000.0
2009-04-30 14:08:00,1.2881,1.28845,1.2876,1.28815,137600000.0
2009-04-30 14:09:00,1.28815,1.28835,1.2875,1.28775,126400000.0
2009-04-30 14:10:00,1.2878,1.2881,1.2876,1.28775,96000000.0
2009-04-30 14:11:00,1.2878,1.28815,1.2878,1.28815,28800000.0
2009-04-30 14:12:00,1.28815,1.28855,1.2879,1.28815,91200000.0
2009-04-30 14:13:00,1.28815,1.2882,1.2876,1.2879,76800000.0
2009-04-30 14:14:00,1.2878,1.2886,1.28755,1.28845,97600000.0
2009-04-30 14:15:00,1.28855,1.28855,1.28615,1.28655,111300000.0
2009-04-30 14:16:00,1.28635,1.2876,1.28635,1.2872,81600000.0
2009-04-30 14:17:00,1.28715,1.2872,1.2867,1.287,70400000.0
2009-04-30 14:18:00,1.2869,1.2869,1.28605,1.2862,51200000.0
2009-04-30 14:19:00,1.28615,1.28695,1.28545,1.28695,130200000.0
2009-04-30 14:20:00,1.28705,1.2872,1.28615,1.28625,104000000.0
2009-04-30 14:21:00,1.28635,1.2877,1.2862,1.2874,85800000.0
2009-04-30 14:22:00,1.28765,1.28785,1.28655,1.2866,114200000.0
2009-04-30 14:23:00,1.28665,1.28695,1.28575,1.28615,184600000.0
2009-04-30 14:24:00,1.28615,1.28675,1.2858,1.2867,116600000.0
2009-04-30 14:25:00,1.2868,1.2871,1.2864,1.2867,61200000.0
2009-04-30 14:26:00,1.28695,1.2879,1.2864,1.28715,130200000.0
2009-04-30 14:27:00,1.28715,1.2876,1.2864,1.2875,77000000.0
2009-04-30 14:28:00,1.2874,1.28775,1.2868,1.2876,109800000.0
2009-04-30 14:29:00,1.2875,1.2877,1.286,1.286,65800000.0
2009-04-30 14:30:00,1.2862,1.2877,1.28615,1.28675,111400000.0
2009-04-30 14:31:00,1.2867,1.2873,1.28645,1.28665,88800000.0
2009-04-30 14:32:00,1.28655,1.28795,1.2859,1.2864,138200000.0
2009-04-30 14:33:00,1.2866,1.28725,1.28595,1.28645,68000000.0
2009-04-30 14:34:00,1.28625,1.2872,1.2862,1.2871,32400000.0
2009-04-30 14:35:00,1.2871,1.2876,1.28667,1.2872,76600000.0
2009-04-30 14:36:00,1.2872,1.2872,1.286,1.28715,83400000.0
2009-04-30 14:37:00,1.28705,1.28735,1.28622,1.28622,75200000.0
2009-04-30 14:38:00,1.28627,1.2871,1.286,1.28655,139800000.0
2009-04-30 14:39:00,1.28665,1.28715,1.2864,1.28685,109200000.0
2009-04-30 14:40:00,1.28695,1.287,1.2865,1.2867,56000000.0
2009-04-30 14:41:00,1.2859,1.2866,1.2858,1.28605,72200000.0
2009-04-30 14:42:00,1.28615,1.28675,1.28615,1.28635,69600000.0
2009-04-30 14:43:00,1.28615,1.2864,1.2855,1.28615,68000000.0
2009-04-30 14:44:00,1.28605,1.28605,1.28495,1.28505,183200000.0
2009-04-30 14:45:00,1.2851,1.28645,1.2851,1.28645,93200000.0
2009-04-30 14:46:00,1.28645,1.2877,1.28645,1.2873,113600000.0
2009-04-30 14:47:00,1.28735,1.28825,1.28605,1.28705,150200000.0
2009-04-30 14:48:00,1.28735,1.2882,1.287,1.28795,92400000.0
2009-04-30 14:49:00,1.2879,1.2883,1.287,1.28735,112600000.0
2009-04-30 14:50:00,1.28735,1.28835,1.28735,1.28835,81800000.0
2009-04-30 14:51:00,1.28815,1.2885,1.2877,1.2884,134800000.0
2009-04-30 14:52:00,1.28825,1.2887,1.28795,1.28805,74200000.0
2009-04-30 14:53:00,1.28805,1.2886,1.2877,1.28835,111400000.0
2009-04-30 14:54:00,1.28845,1.289,1.28825,1.2883,72600000.0
2009-04-30 14:55:00,1.2884,1.28895,1.2883,1.2884,65600000.0
2009-04-30 14:56:00,1.2885,1.28875,1.28735,1.2879,112000000.0
2009-04-30 14:57:00,1.28805,1.28875,1.28795,1.2884,113600000.0
2009-04-30 14:58:00,1.28835,1.28875,1.28755,1.28865,136000000.0
2009-04-30 14:59:00,1.28865,1.28865,1.2871,1.28785,147400000.0
2009-04-30 15:00:00,1.28775,1.2885,1.2874,1.28785,192600000.0
2009-04-30 15:01:00,1.2879,1.2883,1.2873,1.2874,234800000.0
2009-04-30 15:02:00,1.2875,1.2876,1.2874,1.2875,78400000.0
2009-04-30 15:03:00,1.2875,1.28835,1.2874,1.28835,109800000.0
2009-04-30 15:04:00,1.2883,1.2888,1.28745,1.2884,140200000.0
2009-04-30 15:05:00,1.28835,1.28865,1.28775,1.28785,193000000.0
2009-04-30 15:06:00,1.28785,1.2879,1.2876,1.28785,145000000.0
2009-04-30 15:07:00,1.28795,1.2881,1.2875,1.28765,123200000.0
2009-04-30 15:08:00,1.2877,1.28825,1.2875,1.2877,190200000.0
2009-04-30 15:09:00,1.2877,1.28835,1.2873,1.2873,225200000.0
2009-04-30 15:10:00,1.28785,1.288,1.2865,1.28685,139600000.0
2009-04-30 15:11:00,1.28685,1.28775,1.28665,1.2873,122600000.0
2009-04-30 15:12:00,1.2873,1.2874,1.2866,1.28695,109200000.0
2009-04-30 15:13:00,1.28695,1.28705,1.28625,1.2868,160400000.0
2009-04-30 15:14:00,1.28685,1.28735,1.2866,1.2869,101600000.0
2009-04-30 15:15:00,1.28745,1.28765,1.28745,1.28765,190400000.0
2009-04-30 15:16:00,1.28775,1.28865,1.2876,1.28825,152000000.0
2009-04-30 15:17:00,1.28815,1.28885,1.2876,1.2881,143200000.0
2009-04-30 15:18:00,1.28805,1.2886,1.2874,1.2875,120000000.0
2009-04-30 15:19:00,1.2875,1.2878,1.2871,1.2876,143600000.0
2009-04-30 15:20:00,1.28775,1.2881,1.28755,1.2879,83200000.0
2009-04-30 15:21:00,1.2878,1.28805,1.28755,1.2877,116200000.0
2009-04-30 15:22:00,1.28775,1.2883,1.2874,1.28775,135600000.0
2009-04-30 15:23:00,1.2878,1.2881,1.2875,1.2876,104000000.0
2009-04-30 15:24:00,1.2876,1.288,1.2875,1.28765,107200000.0
2009-04-30 15:25:00,1.28765,1.2885,1.28765,1.2885,155200000.0
2009-04-30 15:26:00,1.28835,1.28845,1.2877,1.28815,105600000.0
2009-04-30 15:27:00,1.2882,1.28875,1.28785,1.2882,81000000.0
2009-04-30 15:28:00,1.288,1.28865,1.28705,1.28845,138200000.0
2009-04-30 15:29:00,1.28845,1.28855,1.28745,1.2885,72000000.0
2009-04-30 15:30:00,1.28855,1.28855,1.2877,1.2883,160000000.0
2009-04-30 15:31:00,1.28795,1.2882,1.2877,1.28805,95400000.0
2009-04-30 15:32:00,1.28795,1.28825,1.28775,1.28825,100200000.0
2009-04-30 15:33:00,1.2879,1.289,1.28785,1.28815,92800000.0
2009-04-30 15:34:00,1.28805,1.289,1.2876,1.2888,171600000.0
2009-04-30 15:35:00,1.28885,1.2893,1.28785,1.28815,155000000.0
2009-04-30 15:36:00,1.2881,1.2888,1.28765,1.2887,213800000.0
2009-04-30 15:37:00,1.28865,1.28905,1.2877,1.2885,200000000.0
2009-04-30 15:38:00,1.2886,1.2892,1.2884,1.2891,125600000.0
2009-04-30 15:39:00,1.2891,1.2894,1.28825,1.28865,159000000.0
2009-04-30 15:40:00,1.28865,1.28925,1.2884,1.28885,182400000.0
2009-04-30 15:41:00,1.28905,1.28945,1.28815,1.2883,132800000.0
2009-04-30 15:42:00,1.2884,1.2892,1.2881,1.2884,207600000.0
2009-04-30 15:43:00,1.28875,1.2891,1.288,1.28855,219200000.0
2009-04-30 15:44:00,1.2886,1.2894,1.2885,1.2888,194800000.0
2009-04-30 15:45:00,1.2888,1.2899,1.28845,1.28865,190000000.0
2009-04-30 15:46:00,1.2887,1.2893,1.2886,1.28875,185600000.0
2009-04-30 15:47:00,1.2887,1.2891,1.28855,1.2888,179200000.0
2009-04-30 15:48:00,1.2887,1.2889,1.28855,1.2887,110400000.0
2009-04-30 15:49:00,1.2887,1.289,1.28815,1.28835,112000000.0
2009-04-30 15:50:00,1.28835,1.2889,1.28805,1.2883,80600000.0
2009-04-30 15:51:00,1.28835,1.2886,1.28765,1.2879,107200000.0
2009-04-30 15:52:00,1.28785,1.2886,1.28785,1.2886,91200000.0
2009-04-30 15:53:00,1.2886,1.2893,1.2876,1.28775,140400000.0
2009-04-30 15:54:00,1.28765,1.2886,1.2875,1.288,176200000.0
2009-04-30 15:55:00,1.28825,1.28835,1.2882,1.2882,114600000.0
2009-04-30 15:56:00,1.28825,1.28835,1.2877,1.28775,127200000.0
2009-04-30 15:57:00,1.28785,1.28815,1.2873,1.2874,145200000.0
2009-04-30 15:58:00,1.2874,1.2883,1.28725,1.2882,162600000.0
2009-04-30 15:59:00,1.28825,1.2894,1.2876,1.2893,180200000.0
2009-04-30 16:00:00,1.2894,1.2899,1.28865,1.2892,212800000.0
2009-04-30 16:01:00,1.2891,1.2892,1.2879,1.2879,157000000.0
2009-04-30 16:02:00,1.28835,1.2895,1.28835,1.2893,96000000.0
2009-04-30 16:03:00,1.2895,1.2895,1.28855,1.2886,162000000.0
2009-04-30 16:04:00,1.28865,1.28985,1.2886,1.2894,149800000.0
2009-04-30 16:05:00,1.2895,1.2899,1.289,1.28935,174200000.0
2009-04-30 16:06:00,1.2895,1.2896,1.28855,1.28865,135000000.0
2009-04-30 16:07:00,1.28875,1.28905,1.28825,1.2885,157800000.0
2009-04-30 16:08:00,1.2885,1.2888,1.28825,1.28835,173200000.0
2009-04-30 16:09:00,1.28835,1.28915,1.2882,1.28915,154800000.0
2009-04-30 16:10:00,1.2893,1.2898,1.28865,1.28895,183000000.0
2009-04-30 16:11:00,1.2888,1.28925,1.2888,1.289,57800000.0
2009-04-30 16:12:00,1.2889,1.2901,1.2887,1.28975,121000000.0
2009-04-30 16:13:00,1.2897,1.29005,1.28935,1.2895,131200000.0
2009-04-30 16:14:00,1.28965,1.29015,1.2891,1.28955,166400000.0
2009-04-30 16:15:00,1.28955,1.29045,1.28925,1.28925,153600000.0
2009-04-30 16:16:00,1.28935,1.29,1.28905,1.2894,147200000.0
2009-04-30 16:17:00,1.28935,1.29045,1.2893,1.28955,165200000.0
2009-04-30 16:18:00,1.2897,1.29055,1.28965,1.2897,129200000.0
2009-04-30 16:19:00,1.2896,1.2909,1.2896,1.28985,133800000.0
2009-04-30 16:20:00,1.2899,1.29145,1.28975,1.2908,147200000.0
2009-04-30 16:21:00,1.29095,1.2915,1.29025,1.29075,188000000.0
2009-04-30 16:22:00,1.2908,1.29125,1.29025,1.29045,135000000.0
2009-04-30 16:23:00,1.29055,1.2911,1.2901,1.2906,160000000.0
2009-04-30 16:24:00,1.2906,1.29085,1.29025,1.2907,113600000.0
2009-04-30 16:25:00,1.2908,1.2914,1.2903,1.2914,166400000.0
2009-04-30 16:26:00,1.29105,1.2911,1.2904,1.2905,168600000.0
2009-04-30 16:27:00,1.2905,1.29115,1.2905,1.29105,124800000.0
2009-04-30 16:28:00,1.29095,1.29155,1.2909,1.2912,49600000.0
2009-04-30 16:29:00,1.2911,1.29145,1.2905,1.29125,87400000.0
2009-04-30 16:30:00,1.29125,1.2917,1.2904,1.2905,202400000.0
2009-04-30 16:31:00,1.2905,1.29095,1.28965,1.29025,100400000.0
2009-04-30 16:32:00,1.2903,1.291,1.2898,1.29095,157400000.0
2009-04-30 16:33:00,1.29105,1.2915,1.2905,1.29065,86000000.0
2009-04-30 16:34:00,1.29065,1.29115,1.29055,1.29085,61800000.0
2009-04-30 16:35:00,1.291,1.2914,1.29065,1.29125,131200000.0
2009-04-30 16:36:00,1.29125,1.2913,1.29,1.2906,191800000.0
2009-04-30 16:37:00,1.2906,1.2909,1.29045,1.2906,67200000.0
2009-04-30 16:38:00,1.2906,1.2911,1.29055,1.29095,49600000.0
2009-04-30 16:39:00,1.2909,1.2914,1.29025,1.29035,90400000.0
2009-04-30 16:40:00,1.29045,1.29105,1.28985,1.2905,130400000.0
2009-04-30 16:41:00,1.2906,1.29105,1.29045,1.2906,143000000.0
2009-04-30 16:42:00,1.2906,1.29065,1.2905,1.2905,133000000.0
2009-04-30 16:43:00,1.2905,1.29175,1.2905,1.2907,91800000.0
2009-04-30 16:44:00,1.29075,1.29185,1.29055,1.2911,141400000.0
2009-04-30 16:45:00,1.2911,1.2921,1.29105,1.2913,88000000.0
2009-04-30 16:46:00,1.29135,1.29215,1.2913,1.292,96000000.0
2009-04-30 16:47:00,1.2919,1.2925,1.29175,1.29185,93600000.0
2009-04-30 16:48:00,1.29185,1.2929,1.29185,1.2925,178600000.0
2009-04-30 16:49:00,1.2925,1.29375,1.2925,1.29315,147400000.0
2009-04-30 16:50:00,1.2932,1.29335,1.2922,1.29285,120000000.0
2009-04-30 16:51:00,1.2929,1.29325,1.2923,1.293,158400000.0
2009-04-30 16:52:00,1.29285,1.2936,1.2926,1.2932,105600000.0
2009-04-30 16:53:00,1.29315,1.29315,1.292,1.2924,128000000.0
2009-04-30 16:54:00,1.2929,1.2936,1.2926,1.2926,118400000.0
2009-04-30 16:55:00,1.2926,1.2929,1.2924,1.2925,160800000.0
2009-04-30 16:56:00,1.2925,1.29285,1.2924,1.2925,108800000.0
2009-04-30 16:57:00,1.2925,1.2929,1.2923,1.2925,161600000.0
2009-04-30 16:58:00,1.2925,1.2925,1.29065,1.2921,178400000.0
2009-04-30 16:59:00,1.2919,1.2926,1.2904,1.29235,233800000.0
2009-04-30 17:00:00,1.29235,1.2925,1.29075,1.2914,265600000.0
2009-04-30 17:01:00,1.29155,1.2921,1.2903,1.2912,167200000.0
2009-04-30 17:02:00,1.29125,1.2919,1.2907,1.2909,222400000.0
2009-04-30 17:03:00,1.29135,1.29225,1.29105,1.2915,106800000.0
2009-04-30 17:04:00,1.29155,1.29215,1.2913,1.29145,167800000.0
2009-04-30 17:05:00,1.29145,1.292,1.29025,1.29035,182400000.0
2009-04-30 17:06:00,1.29035,1.29115,1.28985,1.29065,120400000.0
2009-04-30 17:07:00,1.2907,1.29095,1.2901,1.29065,118400000.0
2009-04-30 17:08:00,1.2905,1.2905,1.2894,1.28995,149400000.0
2009-04-30 17:09:00,1.28995,1.29005,1.28945,1.28995,107200000.0
2009-04-30 17:10:00,1.29005,1.29005,1.28815,1.28945,155200000.0
2009-04-30 17:11:00,1.28955,1.2896,1.28825,1.2888,96000000.0
2009-04-30 17:12:00,1.2888,1.28905,1.2885,1.28905,147200000.0
2009-04-30 17:13:00,1.28905,1.29005,1.28895,1.28985,116200000.0
2009-04-30 17:14:00,1.2899,1.2899,1.2891,1.2894,124400000.0
2009-04-30 17:15:00,1.2894,1.2902,1.289,1.28905,140800000.0
2009-04-30 17:16:00,1.28915,1.28985,1.28785,1.28835,194200000.0
2009-04-30 17:17:00,1.2883,1.28955,1.28805,1.2885,153200000.0
2009-04-30 17:18:00,1.28855,1.2889,1.28635,1.28845,147200000.0
2009-04-30 17:19:00,1.28845,1.28915,1.28845,1.28895,136200000.0
2009-04-30 17:20:00,1.28895,1.2896,1.2888,1.28895,107200000.0
2009-04-30 17:21:00,1.28895,1.289,1.28845,1.28895,44800000.0
2009-04-30 17:22:00,1.28895,1.28915,1.28895,1.2891,75600000.0
2009-04-30 17:23:00,1.28905,1.2897,1.2889,1.289,106200000.0
2009-04-30 17:24:00,1.289,1.2895,1.28895,1.28895,70800000.0
2009-04-30 17:25:00,1.28895,1.289,1.28895,1.28895,42600000.0
2009-04-30 17:26:00,1.28895,1.289,1.28895,1.28895,51400000.0
2009-04-30 17:27:00,1.28895,1.28895,1.28895,1.28895,44000000.0
2009-04-30 17:28:00,1.28895,1.28915,1.2878,1.2883,83000000.0
2009-04-30 17:29:00,1.2882,1.28835,1.2876,1.2877,129600000.0
2009-04-30 17:30:00,1.28775,1.28855,1.2876,1.2877,152000000.0
2009-04-30 17:31:00,1.2877,1.2882,1.2871,1.2876,81600000.0
2009-04-30 17:32:00,1.2875,1.28775,1.287,1.28755,105000000.0
2009-04-30 17:33:00,1.28755,1.2877,1.28755,1.28765,55200000.0
2009-04-30 17:34:00,1.28755,1.2885,1.28745,1.28755,97600000.0
2009-04-30 17:35:00,1.28755,1.288,1.2863,1.2867,74000000.0
2009-04-30 17:36:00,1.2868,1.2877,1.2864,1.28695,165400000.0
2009-04-30 17:37:00,1.287,1.28735,1.28635,1.2872,153000000.0
2009-04-30 17:38:00,1.287,1.28815,1.2863,1.2877,160200000.0
2009-04-30 17:39:00,1.2876,1.2878,1.28645,1.2867,134600000.0
2009-04-30 17:40:00,1.2867,1.2882,1.2867,1.2873,140200000.0
2009-04-30 17:41:00,1.2874,1.28815,1.28705,1.28805,108600000.0
2009-04-30 17:42:00,1.28815,1.2884,1.2869,1.2874,130200000.0
2009-04-30 17:43:00,1.2876,1.2882,1.28685,1.287,190200000.0
2009-04-30 17:44:00,1.2872,1.28795,1.28685,1.28715,84200000.0
2009-04-30 17:45:00,1.28715,1.28785,1.28695,1.28785,163400000.0
2009-04-30 17:46:00,1.28785,1.28785,1.2868,1.2871,84800000.0
2009-04-30 17:47:00,1.2871,1.2871,1.287,1.2871,97600000.0
2009-04-30 17:48:00,1.2871,1.2874,1.287,1.2871,97600000.0
2009-04-30 17:49:00,1.2871,1.28795,1.287,1.28795,61800000.0
2009-04-30 17:50:00,1.28785,1.28845,1.2873,1.2875,83800000.0
2009-04-30 17:51:00,1.2875,1.28785,1.2873,1.28745,106400000.0
2009-04-30 17:52:00,1.2874,1.28745,1.28655,1.28655,101600000.0
2009-04-30 17:53:00,1.2874,1.2874,1.28668,1.2873,55400000.0
2009-04-30 17:54:00,1.2873,1.2873,1.2863,1.28645,104200000.0
2009-04-30 17:55:00,1.28645,1.2866,1.28645,1.2866,109800000.0
2009-04-30 17:56:00,1.2866,1.28715,1.2862,1.28625,163800000.0
2009-04-30 17:57:00,1.28635,1.2864,1.28605,1.28615,81000000.0
2009-04-30 17:58:00,1.28615,1.28615,1.2856,1.28565,27000000.0
2009-04-30 17:59:00,1.28565,1.28565,1.28485,1.28515,65000000.0
2009-04-30 18:00:00,1.2853,1.28595,1.2853,1.2855,115200000.0
2009-04-30 18:01:00,1.2856,1.28565,1.28505,1.28515,54600000.0
2009-04-30 18:02:00,1.28515,1.28535,1.28515,1.28525,43400000.0
2009-04-30 18:03:00,1.28525,1.2857,1.2852,1.2854,41600000.0
2009-04-30 18:04:00,1.2854,1.28575,1.2851,1.2853,69800000.0
2009-04-30 18:05:00,1.2856,1.28585,1.28525,1.28525,33600000.0
2009-04-30 18:06:00,1.28535,1.28565,1.2847,1.2852,84400000.0
2009-04-30 18:07:00,1.28515,1.2857,1.28475,1.28495,78400000.0
2009-04-30 18:08:00,1.28495,1.28515,1.2846,1.28495,44800000.0
2009-04-30 18:09:00,1.28495,1.2852,1.2846,1.2852,64000000.0
2009-04-30 18:10:00,1.2853,1.2855,1.28455,1.28475,20800000.0
2009-04-30 18:11:00,1.28475,1.28495,1.2847,1.2848,36800000.0
2009-04-30 18:12:00,1.28485,1.28545,1.28485,1.28525,54400000.0
2009-04-30 18:13:00,1.28585,1.28595,1.28485,1.2849,27200000.0
2009-04-30 18:14:00,1.2849,1.28495,1.28435,1.28455,51200000.0
2009-04-30 18:15:00,1.2848,1.2853,1.28445,1.28485,81600000.0
2009-04-30 18:16:00,1.28475,1.2854,1.28475,1.2853,43200000.0
2009-04-30 18:17:00,1.28515,1.28555,1.28515,1.28535,25600000.0
2009-04-30 18:18:00,1.2855,1.2857,1.2854,1.28545,16000000.0
2009-04-30 18:19:00,1.28545,1.28575,1.2853,1.28545,38400000.0
2009-04-30 18:20:00,1.2855,1.28645,1.2855,1.28645,89600000.0
2009-04-30 18:21:00,1.28645,1.2874,1.28575,1.2867,133600000.0
2009-04-30 18:22:00,1.28655,1.2866,1.28615,1.2863,57400000.0
2009-04-30 18:23:00,1.28645,1.2865,1.2859,1.28595,57800000.0
2009-04-30 18:24:00,1.28575,1.28595,1.28485,1.28495,46000000.0
2009-04-30 18:25:00,1.28525,1.2854,1.28475,1.28485,37200000.0
2009-04-30 18:26:00,1.2849,1.2853,1.28485,1.2849,27800000.0
2009-04-30 18:27:00,1.2849,1.28555,1.2849,1.28515,78600000.0
2009-04-30 18:28:00,1.2852,1.2858,1.2851,1.28525,53200000.0
2009-04-30 18:29:00,1.28515,1.28515,1.285,1.285,16800000.0
2009-04-30 18:30:00,1.2851,1.2852,1.28415,1.2843,46800000.0
2009-04-30 18:31:00,1.2843,1.28455,1.2838,1.2841,80800000.0
2009-04-30 18:32:00,1.28415,1.285,1.2838,1.28385,60600000.0
2009-04-30 18:33:00,1.28385,1.28455,1.28375,1.284,50000000.0
2009-04-30 18:34:00,1.284,1.2848,1.2834,1.2841,136000000.0
2009-04-30 18:35:00,1.2841,1.2847,1.28345,1.28365,86000000.0
2009-04-30 18:36:00,1.28365,1.284,1.28335,1.28385,66400000.0
2009-04-30 18:37:00,1.2839,1.28445,1.28335,1.2835,77600000.0
2009-04-30 18:38:00,1.2834,1.28455,1.2834,1.2839,33600000.0
2009-04-30 18:39:00,1.28385,1.28445,1.28385,1.28435,56200000.0
2009-04-30 18:40:00,1.2843,1.28685,1.2836,1.28485,119000000.0
2009-04-30 18:41:00,1.28485,1.2853,1.28377,1.2851,94800000.0
2009-04-30 18:42:00,1.28495,1.2853,1.28455,1.2846,116600000.0
2009-04-30 18:43:00,1.28465,1.2847,1.284,1.28445,60800000.0
2009-04-30 18:44:00,1.28455,1.2863,1.2843,1.2858,60000000.0
2009-04-30 18:45:00,1.2859,1.2862,1.28485,1.28485,76800000.0
2009-04-30 18:46:00,1.2849,1.2859,1.28475,1.28475,75600000.0
2009-04-30 18:47:00,1.28475,1.28595,1.28475,1.28515,63600000.0
2009-04-30 18:48:00,1.28505,1.28515,1.28425,1.28485,35400000.0
2009-04-30 18:49:00,1.28495,1.28535,1.2846,1.2853,34800000.0
2009-04-30 18:50:00,1.2853,1.28565,1.28425,1.28425,55800000.0
2009-04-30 18:51:00,1.28425,1.2848,1.28385,1.28475,61000000.0
2009-04-30 18:52:00,1.28475,1.28515,1.2844,1.28495,48600000.0
2009-04-30 18:53:00,1.285,1.2855,1.28415,1.2849,45000000.0
2009-04-30 18:54:00,1.28525,1.28615,1.2845,1.28585,121600000.0
2009-04-30 18:55:00,1.28575,1.2861,1.28495,1.28505,59800000.0
2009-04-30 18:56:00,1.28515,1.2855,1.285,1.2855,22600000.0
2009-04-30 18:57:00,1.2856,1.2856,1.28495,1.28495,12400000.0
2009-04-30 18:58:00,1.2851,1.28525,1.2851,1.28525,4800000.0
2009-04-30 18:59:00,1.28515,1.2861,1.28435,1.28575,58000000.0
2009-04-30 19:00:00,1.28555,1.28615,1.28555,1.28585,47600000.0
2009-04-30 19:01:00,1.2859,1.28645,1.2851,1.28635,124400000.0
2009-04-30 19:02:00,1.28635,1.2868,1.2854,1.28655,82600000.0
2009-04-30 19:03:00,1.28655,1.28695,1.2862,1.2864,133400000.0
2009-04-30 19:04:00,1.2866,1.28685,1.286,1.28635,86200000.0
2009-04-30 19:05:00,1.28645,1.2865,1.2863,1.2863,24600000.0
2009-04-30 19:06:00,1.2865,1.28695,1.2859,1.286,63200000.0
2009-04-30 19:07:00,1.28605,1.28615,1.2859,1.28595,43400000.0
2009-04-30 19:08:00,1.286,1.286,1.28595,1.28595,6200000.0
2009-04-30 19:09:00,1.28615,1.28675,1.28615,1.2865,48800000.0
2009-04-30 19:10:00,1.2865,1.2866,1.2857,1.2863,94400000.0
2009-04-30 19:11:00,1.28635,1.2866,1.2863,1.28645,50800000.0
2009-04-30 19:12:00,1.28645,1.2866,1.2859,1.28595,42200000.0
2009-04-30 19:13:00,1.28595,1.2861,1.28465,1.2848,126000000.0
2009-04-30 19:14:00,1.28455,1.2847,1.2836,1.284,92400000.0
2009-04-30 19:15:00,1.284,1.28415,1.2834,1.28365,35000000.0
2009-04-30 19:16:00,1.28365,1.28425,1.28355,1.284,36400000.0
2009-04-30 19:17:00,1.284,1.284,1.284,1.284,3200000.0
2009-04-30 19:18:00,1.2842,1.285,1.28405,1.285,37000000.0
2009-04-30 19:19:00,1.28505,1.28505,1.28415,1.28455,39600000.0
2009-04-30 19:20:00,1.28465,1.28535,1.28415,1.2845,28800000.0
2009-04-30 19:21:00,1.28465,1.2856,1.28465,1.2856,23200000.0
2009-04-30 19:22:00,1.2856,1.2869,1.2856,1.28655,60600000.0
2009-04-30 19:23:00,1.2866,1.2872,1.2858,1.2872,50000000.0
2009-04-30 19:24:00,1.2872,1.2874,1.2854,1.28645,97200000.0
2009-04-30 19:25:00,1.2865,1.2874,1.286,1.2874,81600000.0
2009-04-30 19:26:00,1.2877,1.2883,1.2865,1.28735,148200000.0
2009-04-30 19:27:00,1.28725,1.2875,1.28645,1.28705,66000000.0
2009-04-30 19:28:00,1.28685,1.2878,1.28645,1.28705,150400000.0
2009-04-30 19:29:00,1.28705,1.2875,1.28675,1.28715,89600000.0
2009-04-30 19:30:00,1.28715,1.28715,1.2855,1.28565,58800000.0
2009-04-30 19:31:00,1.28565,1.28635,1.2852,1.28635,40000000.0
2009-04-30 19:32:00,1.28665,1.28815,1.28665,1.2881,69800000.0
2009-04-30 19:33:00,1.28805,1.28805,1.2863,1.2865,77200000.0
2009-04-30 19:34:00,1.2864,1.28695,1.28585,1.28665,64000000.0
2009-04-30 19:35:00,1.2866,1.2867,1.2865,1.28655,12000000.0
2009-04-30 19:36:00,1.28665,1.28675,1.28665,1.28675,3600000.0
2009-04-30 19:37:00,1.2869,1.28705,1.2863,1.2866,16800000.0
2009-04-30 19:38:00,1.28665,1.28685,1.28545,1.28685,64000000.0
2009-04-30 19:39:00,1.28685,1.288,1.28675,1.2871,83600000.0
2009-04-30 19:40:00,1.28725,1.2874,1.28645,1.2873,38600000.0
2009-04-30 19:41:00,1.2874,1.28765,1.2874,1.28765,24000000.0
2009-04-30 19:42:00,1.2878,1.2883,1.2867,1.2873,71800000.0
2009-04-30 19:43:00,1.2876,1.28785,1.28655,1.28705,46400000.0
2009-04-30 19:44:00,1.28715,1.2874,1.28715,1.2874,8000000.0
2009-04-30 19:45:00,1.2872,1.2872,1.2859,1.28665,85800000.0
2009-04-30 19:46:00,1.2867,1.2888,1.28635,1.288,84600000.0
2009-04-30 19:47:00,1.28805,1.2885,1.2878,1.2885,22800000.0
2009-04-30 19:48:00,1.2885,1.2887,1.28835,1.2887,34200000.0
2009-04-30 19:49:00,1.2887,1.2887,1.2876,1.288,44600000.0
2009-04-30 19:50:00,1.28805,1.2882,1.28745,1.2875,57600000.0
2009-04-30 19:51:00,1.2875,1.28815,1.2872,1.2876,54400000.0
2009-04-30 19:52:00,1.2875,1.28765,1.28745,1.2876,48000000.0
2009-04-30 19:53:00,1.28745,1.28775,1.28745,1.2876,35200000.0
2009-04-30 19:54:00,1.28765,1.2881,1.2876,1.28795,38400000.0
2009-04-30 19:55:00,1.288,1.28865,1.28795,1.28865,54400000.0
2009-04-30 19:56:00,1.28875,1.28875,1.28795,1.2881,29000000.0
2009-04-30 19:57:00,1.2881,1.28825,1.28795,1.28825,12800000.0
2009-04-30 19:58:00,1.2883,1.2883,1.2883,1.2883,4800000.0
2009-04-30 19:59:00,1.2884,1.2886,1.28795,1.28795,43800000.0
2009-04-30 20:00:00,1.288,1.28865,1.288,1.28865,62800000.0
2009-04-30 20:01:00,1.2886,1.28915,1.288,1.2885,84800000.0
2009-04-30 20:02:00,1.28825,1.2892,1.28825,1.2886,54400000.0
2009-04-30 20:03:00,1.2887,1.2887,1.28685,1.2874,35800000.0
2009-04-30 20:04:00,1.28755,1.28835,1.2875,1.28835,24400000.0
2009-04-30 20:05:00,1.28835,1.2885,1.2883,1.28835,24000000.0
2009-04-30 20:06:00,1.2883,1.28835,1.28735,1.2876,67000000.0
2009-04-30 20:07:00,1.2874,1.2885,1.2874,1.2882,84400000.0
2009-04-30 20:08:00,1.28805,1.28915,1.28795,1.28805,45000000.0
2009-04-30 20:09:00,1.288,1.2891,1.28795,1.28885,106400000.0
2009-04-30 20:10:00,1.289,1.28905,1.2884,1.28865,88000000.0
2009-04-30 20:11:00,1.2885,1.28925,1.2885,1.289,57600000.0
2009-04-30 20:12:00,1.28905,1.28905,1.2887,1.2887,38200000.0
2009-04-30 20:13:00,1.2887,1.2891,1.2878,1.2881,91800000.0
2009-04-30 20:14:00,1.28835,1.289,1.28815,1.289,84000000.0
2009-04-30 20:15:00,1.289,1.2891,1.28885,1.28905,55000000.0
2009-04-30 20:16:00,1.2891,1.2897,1.289,1.2897,85200000.0
2009-04-30 20:17:00,1.2898,1.29,1.2892,1.2896,107200000.0
2009-04-30 20:18:00,1.2897,1.2897,1.28765,1.2885,44600000.0
2009-04-30 20:19:00,1.2881,1.2897,1.2881,1.2897,62400000.0
2009-04-30 20:20:00,1.2897,1.29035,1.28875,1.28955,118400000.0
2009-04-30 20:21:00,1.28955,1.2897,1.2883,1.28895,87400000.0
2009-04-30 20:22:00,1.2884,1.2885,1.2881,1.2881,24800000.0
2009-04-30 20:23:00,1.28815,1.2886,1.288,1.2882,78200000.0
2009-04-30 20:24:00,1.28825,1.2891,1.28805,1.28835,70600000.0
2009-04-30 20:25:00,1.2885,1.2886,1.2884,1.28855,18200000.0
2009-04-30 20:26:00,1.2886,1.28915,1.2881,1.2887,74200000.0
2009-04-30 20:27:00,1.2888,1.28905,1.2882,1.2882,31800000.0
2009-04-30 20:28:00,1.2882,1.28875,1.2879,1.28865,48400000.0
2009-04-30 20:29:00,1.2881,1.2882,1.288,1.288,15400000.0
2009-04-30 20:30:00,1.28785,1.2885,1.2876,1.28785,52200000.0
2009-04-30 20:31:00,1.2879,1.28865,1.2875,1.28765,36000000.0
2009-04-30 20:32:00,1.28765,1.2882,1.2873,1.28755,54400000.0
2009-04-30 20:33:00,1.28765,1.2879,1.28765,1.2879,12800000.0
2009-04-30 20:34:00,1.28785,1.28785,1.28785,1.28785,3200000.0
2009-04-30 20:35:00,1.2878,1.2878,1.28765,1.2877,11200000.0
2009-04-30 20:36:00,1.2876,1.2879,1.28725,1.28745,42000000.0
2009-04-30 20:37:00,1.28685,1.2882,1.2867,1.2882,51400000.0
2009-04-30 20:38:00,1.28825,1.2888,1.2876,1.28815,80600000.0
2009-04-30 20:39:00,1.28815,1.2884,1.2872,1.28755,38000000.0
2009-04-30 20:40:00,1.2872,1.2878,1.28715,1.28735,36400000.0
2009-04-30 20:41:00,1.2874,1.2874,1.28635,1.2866,34600000.0
2009-04-30 20:42:00,1.2865,1.2866,1.28535,1.28565,46800000.0
2009-04-30 20:43:00,1.28585,1.28605,1.28575,1.28595,19200000.0
2009-04-30 20:44:00,1.2861,1.287,1.2851,1.2869,142600000.0
2009-04-30 20:45:00,1.28685,1.28685,1.2859,1.28595,68800000.0
2009-04-30 20:46:00,1.28595,1.28705,1.2851,1.2866,41600000.0
2009-04-30 20:47:00,1.2867,1.2868,1.28585,1.2868,56400000.0
2009-04-30 20:48:00,1.2869,1.28735,1.2859,1.2868,147800000.0
2009-04-30 20:49:00,1.2867,1.2874,1.2863,1.28655,50400000.0
2009-04-30 20:50:00,1.28675,1.2871,1.28575,1.28625,102600000.0
2009-04-30 20:51:00,1.2863,1.28715,1.28615,1.2864,78000000.0
2009-04-30 20:52:00,1.2864,1.2867,1.2862,1.2864,90800000.0
2009-04-30 20:53:00,1.28655,1.28725,1.28655,1.28655,17600000.0
2009-04-30 20:54:00,1.2865,1.28695,1.28645,1.28695,11200000.0
2009-04-30 20:55:00,1.28665,1.28665,1.28615,1.2864,64000000.0
2009-04-30 20:56:00,1.28635,1.28705,1.28635,1.28695,36600000.0
2009-04-30 20:57:00,1.28735,1.2877,1.28725,1.2873,35800000.0
2009-04-30 20:58:00,1.2875,1.2877,1.28725,1.28765,32600000.0
2009-04-30 20:59:00,1.28765,1.28805,1.28737,1.28765,29800000.0
2009-04-30 21:00:00,1.2878,1.2881,1.28695,1.28715,66600000.0
2009-04-30 21:01:00,1.28705,1.28745,1.28675,1.28735,80800000.0
2009-04-30 21:02:00,1.28725,1.28725,1.28635,1.2868,83200000.0
2009-04-30 21:03:00,1.28665,1.28735,1.2865,1.2871,75400000.0
2009-04-30 21:04:00,1.28715,1.28735,1.2869,1.2869,20000000.0
2009-04-30 21:05:00,1.28685,1.2869,1.2857,1.28595,59600000.0
2009-04-30 21:06:00,1.2858,1.2864,1.2856,1.286,63600000.0
2009-04-30 21:07:00,1.286,1.2861,1.2855,1.28595,67800000.0
2009-04-30 21:08:00,1.28595,1.28605,1.28445,1.28445,86000000.0
2009-04-30 21:09:00,1.28455,1.2848,1.28395,1.2847,60600000.0
2009-04-30 21:10:00,1.2847,1.2862,1.2847,1.28595,37600000.0
2009-04-30 21:11:00,1.28605,1.28605,1.28515,1.2853,41600000.0
2009-04-30 21:12:00,1.2853,1.28625,1.2853,1.2858,19600000.0
2009-04-30 21:13:00,1.28585,1.28585,1.2851,1.2852,17200000.0
2009-04-30 21:14:00,1.28525,1.28675,1.28515,1.2863,58200000.0
2009-04-30 21:15:00,1.2863,1.2865,1.2857,1.28575,41000000.0
2009-04-30 21:16:00,1.2856,1.2856,1.2851,1.28525,62600000.0
2009-04-30 21:17:00,1.2854,1.2856,1.2848,1.2848,46400000.0
2009-04-30 21:18:00,1.2848,1.285,1.28405,1.2847,46600000.0
2009-04-30 21:19:00,1.2847,1.2849,1.28375,1.2848,89000000.0
2009-04-30 21:20:00,1.2851,1.28545,1.28475,1.285,20800000.0
2009-04-30 21:21:00,1.285,1.285,1.28335,1.2842,52200000.0
2009-04-30 21:22:00,1.2842,1.2844,1.28395,1.28395,10800000.0
2009-04-30 21:23:00,1.2841,1.2843,1.2838,1.28395,14000000.0
2009-04-30 21:24:00,1.2841,1.2842,1.2834,1.28355,59400000.0
2009-04-30 21:25:00,1.28365,1.28455,1.28365,1.2838,68800000.0
2009-04-30 21:26:00,1.2839,1.2844,1.2839,1.2841,24000000.0
2009-04-30 21:27:00,1.2841,1.2845,1.28405,1.2844,38400000.0
2009-04-30 21:28:00,1.2844,1.2846,1.28405,1.2843,41600000.0
2009-04-30 21:29:00,1.28445,1.28465,1.2839,1.2843,19200000.0
2009-04-30 21:30:00,1.2843,1.2853,1.28335,1.28425,69800000.0
2009-04-30 21:31:00,1.28455,1.28565,1.2845,1.2854,80000000.0
2009-04-30 21:32:00,1.2855,1.2865,1.2855,1.2859,42600000.0
2009-04-30 21:33:00,1.28595,1.28705,1.28595,1.286,81000000.0
2009-04-30 21:34:00,1.2862,1.2872,1.2862,1.287,34800000.0
2009-04-30 21:35:00,1.2871,1.28775,1.2865,1.2867,32400000.0
2009-04-30 21:36:00,1.2868,1.2868,1.28625,1.28625,23600000.0
2009-04-30 21:37:00,1.28625,1.28625,1.28595,1.28595,8600000.0
2009-04-30 21:38:00,1.286,1.28635,1.28545,1.28575,48800000.0
2009-04-30 21:39:00,1.28585,1.28585,1.28425,1.28535,28200000.0
2009-04-30 21:40:00,1.28535,1.2856,1.2851,1.28515,46800000.0
2009-04-30 21:41:00,1.2852,1.28575,1.2851,1.28555,29800000.0
2009-04-30 21:42:00,1.2855,1.2855,1.2842,1.28445,21600000.0
2009-04-30 21:43:00,1.28435,1.2849,1.28435,1.2847,36000000.0
2009-04-30 21:44:00,1.2846,1.28475,1.28425,1.28425,18000000.0
2009-04-30 21:45:00,1.28415,1.2848,1.28405,1.28455,39600000.0
2009-04-30 21:46:00,1.2843,1.2846,1.28425,1.28445,21600000.0
2009-04-30 21:47:00,1.28445,1.28455,1.28435,1.2844,8400000.0
2009-04-30 21:48:00,1.28445,1.2851,1.28445,1.2846,25400000.0
2009-04-30 21:49:00,1.2845,1.28615,1.2845,1.2851,39800000.0
2009-04-30 21:50:00,1.2852,1.2856,1.28455,1.28555,53800000.0
2009-04-30 21:51:00,1.2855,1.2859,1.28475,1.2849,45200000.0
2009-04-30 21:52:00,1.2849,1.2851,1.28485,1.28505,13600000.0
2009-04-30 21:53:00,1.285,1.2851,1.2839,1.28425,65200000.0
2009-04-30 21:54:00,1.28425,1.28565,1.28425,1.2853,40600000.0
2009-04-30 21:55:00,1.2854,1.2859,1.2851,1.28545,46000000.0
2009-04-30 21:56:00,1.28545,1.28545,1.2838,1.2839,42200000.0
2009-04-30 21:57:00,1.28395,1.284,1.28365,1.28365,18800000.0
2009-04-30 21:58:00,1.28375,1.28535,1.28375,1.2851,34800000.0
2009-04-30 21:59:00,1.28505,1.28505,1.2835,1.2838,47200000.0
2009-04-30 22:00:00,1.2839,1.2846,1.28335,1.2837,64600000.0
2009-04-30 22:01:00,1.2841,1.2845,1.2836,1.284,47400000.0
2009-04-30 22:02:00,1.2838,1.28395,1.28375,1.28395,4800000.0
2009-04-30 22:03:00,1.2841,1.2843,1.28395,1.28395,4800000.0
2009-04-30 22:04:00,1.28435,1.28435,1.28365,1.28365,20000000.0
2009-04-30 22:05:00,1.28375,1.28455,1.28375,1.2838,25000000.0
2009-04-30 22:06:00,1.2839,1.2839,1.2834,1.2836,19400000.0
2009-04-30 22:07:00,1.28355,1.28435,1.2834,1.28375,30600000.0
2009-04-30 22:08:00,1.28385,1.284,1.2834,1.28345,29400000.0
2009-04-30 22:09:00,1.2834,1.2834,1.2834,1.2834,3400000.0
2009-04-30 22:10:00,1.28345,1.28385,1.28335,1.2834,21800000.0
2009-04-30 22:11:00,1.2834,1.2839,1.28325,1.28355,55400000.0
2009-04-30 22:12:00,1.2836,1.28405,1.28355,1.28395,29400000.0
2009-04-30 22:13:00,1.28365,1.2841,1.28365,1.28405,12800000.0
2009-04-30 22:14:00,1.28405,1.28405,1.2833,1.2836,28800000.0
2009-04-30 22:15:00,1.2836,1.28385,1.28335,1.28365,37200000.0
2009-04-30 22:16:00,1.2836,1.28365,1.28315,1.28355,56000000.0
2009-04-30 22:17:00,1.28365,1.2838,1.2835,1.28355,26000000.0
2009-04-30 22:18:00,1.2836,1.2836,1.2833,1.28345,7200000.0
2009-04-30 22:19:00,1.2839,1.28415,1.2836,1.2839,18000000.0
2009-04-30 22:20:00,1.284,1.284,1.284,1.284,4800000.0
2009-04-30 22:21:00,1.284,1.284,1.284,1.284,2400000.0
2009-04-30 22:22:00,1.284,1.284,1.28375,1.2838,4800000.0
2009-04-30 22:23:00,1.28425,1.28465,1.28425,1.28445,11200000.0
2009-04-30 22:24:00,1.28392,1.28402,1.28373,1.28391,152000000.0
2009-04-30 22:25:00,1.2844,1.2844,1.2844,1.2844,2600000.0
2009-04-30 22:26:00,1.28375,1.284,1.28365,1.284,5600000.0
2009-04-30 22:27:00,1.28347,1.28363,1.2834,1.2836,16800000.0
2009-04-30 22:28:00,1.2844,1.2845,1.28365,1.2839,16800000.0
2009-04-30 22:29:00,1.28415,1.28415,1.28375,1.28375,4800000.0
2009-04-30 22:30:00,1.28375,1.28375,1.28305,1.2836,12800000.0
2009-04-30 22:31:00,1.28355,1.28355,1.2835,1.2835,2400000.0
2009-04-30 22:32:00,1.2836,1.28365,1.2836,1.28365,4200000.0
2009-04-30 22:33:00,1.28295,1.28315,1.28295,1.28305,6200000.0
2009-04-30 22:34:00,1.2837,1.28375,1.28365,1.28365,6200000.0
2009-04-30 22:35:00,1.2836,1.2836,1.2836,1.2836,1200000.0
2009-04-30 22:36:00,1.28345,1.28345,1.28345,1.28345,1200000.0
2009-04-30 22:37:00,1.2839,1.2839,1.28365,1.28365,7200000.0
2009-04-30 22:38:00,1.28365,1.28365,1.28365,1.28365,1200000.0
2009-04-30 22:39:00,1.28345,1.28435,1.2834,1.28435,14400000.0
2009-04-30 22:40:00,1.28405,1.28405,1.2837,1.2837,7800000.0
2009-04-30 22:41:00,1.28375,1.28375,1.28335,1.28335,6800000.0
2009-04-30 22:42:00,1.28279,1.28302,1.28271,1.28302,48000000.0
2009-04-30 22:43:00,1.28293,1.28295,1.2829,1.2829,12000000.0
2009-04-30 22:44:00,1.2833,1.2834,1.28315,1.28335,12000000.0
2009-04-30 22:45:00,1.28345,1.28345,1.28345,1.28345,2600000.0
2009-04-30 22:46:00,1.28272,1.28275,1.28272,1.28275,9600000.0
2009-04-30 22:47:00,1.28355,1.28365,1.28355,1.28365,9600000.0
2009-04-30 22:48:00,1.2837,1.2837,1.28365,1.28365,4200000.0
2009-04-30 22:49:00,1.28306,1.28306,1.28282,1.28288,8400000.0
2009-04-30 22:50:00,1.2838,1.284,1.2838,1.284,8400000.0
2009-04-30 22:51:00,1.28405,1.2841,1.28405,1.2841,2400000.0
2009-04-30 22:52:00,1.284,1.28405,1.2839,1.2839,11600000.0
2009-04-30 22:53:00,1.2839,1.2839,1.2839,1.2839,6800000.0
2009-04-30 22:54:00,1.284,1.284,1.284,1.284,9000000.0
2009-04-30 22:55:00,1.284,1.2841,1.284,1.284,12600000.0
2009-04-30 22:56:00,1.2839,1.28398,1.2839,1.28393,5000000.0
2009-04-30 22:57:00,1.28315,1.28341,1.28315,1.28335,4800000.0
2009-04-30 22:58:00,1.28405,1.28405,1.2836,1.2838,4800000.0
2009-04-30 22:59:00,1.28365,1.28365,1.2825,1.28275,40000000.0
2009-04-30 23:00:00,1.28215,1.28515,1.28195,1.28515,8600000.0
2009-04-30 23:01:00,1.28283,1.283,1.28278,1.28296,11200000.0
2009-04-30 23:02:00,1.2834,1.2834,1.2813,1.2815,11200000.0
2009-04-30 23:03:00,1.2816,1.2828,1.28085,1.2811,20000000.0
2009-04-30 23:04:00,1.28145,1.2817,1.27905,1.2816,24400000.0
2009-04-30 23:05:00,1.28115,1.28175,1.28115,1.28175,7000000.0
2009-04-30 23:06:00,1.2817,1.28195,1.28125,1.2817,11200000.0
2009-04-30 23:07:00,1.28195,1.28255,1.28125,1.28255,32600000.0
2009-04-30 23:08:00,1.2825,1.28265,1.28165,1.2819,33600000.0
2009-04-30 23:09:00,1.28185,1.28185,1.28185,1.28185,1600000.0
2009-04-30 23:10:00,1.2818,1.28185,1.2812,1.28145,51000000.0
2009-04-30 23:11:00,1.2816,1.282,1.2816,1.282,4800000.0
2009-04-30 23:12:00,1.2822,1.2823,1.2822,1.2823,3600000.0
2009-04-30 23:13:00,1.28235,1.28235,1.2823,1.28235,3600000.0
2009-04-30 23:14:00,1.28235,1.28235,1.28235,1.28235,1200000.0
2009-04-30 23:15:00,1.28155,1.28155,1.28139,1.28144,8400000.0
2009-04-30 23:16:00,1.2823,1.28235,1.28225,1.28225,8400000.0
2009-04-30 23:17:00,1.2823,1.2823,1.28225,1.2823,7200000.0
2009-04-30 23:18:00,1.28235,1.28235,1.28235,1.28235,1200000.0
2009-04-30 23:19:00,1.28245,1.28255,1.28245,1.28255,3800000.0
2009-04-30 23:20:00,1.2827,1.28305,1.2827,1.283,4800000.0
2009-04-30 23:21:00,1.2832,1.2833,1.2832,1.2833,3600000.0
2009-04-30 23:22:00,1.2827,1.2831,1.2827,1.2831,7400000.0
2009-04-30 23:23:00,1.28265,1.28265,1.28265,1.28265,1200000.0
2009-04-30 23:24:00,1.28285,1.28285,1.28285,1.28285,1200000.0
2009-04-30 23:25:00,1.28285,1.28365,1.28245,1.28365,18200000.0
2009-04-30 23:26:00,1.2836,1.2836,1.2836,1.2836,1600000.0
2009-04-30 23:27:00,1.28325,1.28355,1.28325,1.2833,9400000.0
2009-04-30 23:28:00,1.28325,1.28365,1.28325,1.28355,19000000.0
2009-04-30 23:29:00,1.28272,1.28279,1.2827,1.28272,5000000.0
2009-04-30 23:30:00,1.28355,1.28355,1.2834,1.2834,5000000.0
2009-04-30 23:31:00,1.2835,1.2836,1.28325,1.2836,20400000.0
2009-04-30 23:32:00,1.2836,1.2837,1.2836,1.2836,9000000.0
2009-04-30 23:33:00,1.28279,1.28281,1.28271,1.28271,9200000.0
2009-04-30 23:34:00,1.28274,1.28278,1.2825,1.28278,9200000.0
2009-04-30 23:35:00,1.2836,1.2836,1.28335,1.28345,9200000.0
2009-04-30 23:36:00,1.28335,1.28335,1.2823,1.28285,10000000.0
2009-04-30 23:37:00,1.28222,1.28225,1.28222,1.28225,7000000.0
2009-04-30 23:38:00,1.2831,1.2831,1.28285,1.28285,7000000.0
2009-04-30 23:39:00,1.2829,1.2829,1.2829,1.2829,2800000.0
2009-04-30 23:40:00,1.28285,1.28315,1.28285,1.28315,6400000.0
2009-04-30 23:41:00,1.2833,1.28335,1.2833,1.28335,3000000.0
2009-04-30 23:42:00,1.2834,1.2834,1.2834,1.2834,4600000.0
2009-04-30 23:43:00,1.28345,1.2841,1.28345,1.2841,20800000.0
2009-04-30 23:44:00,1.2841,1.2841,1.2839,1.2839,13800000.0
2009-04-30 23:45:00,1.2839,1.2839,1.2839,1.2839,2400000.0
2009-04-30 23:46:00,1.28375,1.28435,1.28305,1.2839,45000000.0
2009-04-30 23:47:00,1.2839,1.2843,1.2833,1.28335,19400000.0
2009-04-30 23:48:00,1.2839,1.28475,1.2833,1.28475,32600000.0
2009-04-30 23:49:00,1.2843,1.28515,1.28375,1.28375,34400000.0
2009-04-30 23:50:00,1.28505,1.28575,1.28425,1.2849,28600000.0
2009-04-30 23:51:00,1.28485,1.2866,1.28385,1.2857,35600000.0
2009-04-30 23:52:00,1.2865,1.2875,1.28545,1.28675,59800000.0
2009-04-30 23:53:00,1.2879,1.28815,1.2871,1.28775,53800000.0
2009-04-30 23:54:00,1.2875,1.2875,1.2867,1.28745,60800000.0
2009-04-30 23:55:00,1.28765,1.28765,1.28715,1.28735,29200000.0
2009-04-30 23:56:00,1.28715,1.28745,1.28705,1.28745,20600000.0
2009-04-30 23:57:00,1.28745,1.28745,1.2874,1.28745,14800000.0
2009-04-30 23:58:00,1.28745,1.28745,1.28715,1.28715,21000000.0
2009-04-30 23:59:00,1.2872,1.28725,1.28665,1.28665,8600000.0
2009-05-01 00:00:00,1.2868,1.2872,1.2867,1.2868,23000000.0
2009-05-01 00:01:00,1.2868,1.28715,1.2868,1.28695,22200000.0
2009-05-01 00:02:00,1.28745,1.28745,1.2867,1.28675,19200000.0
2009-05-01 00:03:00,1.28675,1.2868,1.28565,1.28575,16200000.0
2009-05-01 00:04:00,1.2863,1.28645,1.2863,1.28645,2600000.0
2009-05-01 00:05:00,1.28675,1.28795,1.28675,1.28685,20800000.0
2009-05-01 00:06:00,1.28695,1.2871,1.28575,1.28575,104400000.0
2009-05-01 00:07:00,1.28595,1.2865,1.2857,1.2862,40000000.0
2009-05-01 00:08:00,1.2863,1.2863,1.28585,1.28605,10000000.0
2009-05-01 00:09:00,1.28615,1.28625,1.28395,1.2845,38000000.0
2009-05-01 00:10:00,1.2847,1.2866,1.2847,1.28575,71800000.0
2009-05-01 00:11:00,1.28585,1.28595,1.2853,1.2853,10200000.0
2009-05-01 00:12:00,1.2857,1.2857,1.2849,1.2849,13200000.0
2009-05-01 00:13:00,1.28495,1.2851,1.28465,1.285,22000000.0
2009-05-01 00:14:00,1.28505,1.28505,1.28505,1.28505,4600000.0
2009-05-01 00:15:00,1.2851,1.2851,1.28455,1.28485,21600000.0
2009-05-01 00:16:00,1.28485,1.2849,1.28485,1.2849,3600000.0
2009-05-01 00:17:00,1.2848,1.28555,1.2845,1.2845,30400000.0
2009-05-01 00:18:00,1.28455,1.2848,1.28455,1.2848,6000000.0
2009-05-01 00:19:00,1.28485,1.28485,1.28455,1.28465,26600000.0
2009-05-01 00:20:00,1.28475,1.2849,1.28445,1.28445,19400000.0
2009-05-01 00:21:00,1.28445,1.28445,1.2842,1.2842,27200000.0
2009-05-01 00:22:00,1.2843,1.2843,1.2842,1.2842,17400000.0
2009-05-01 00:23:00,1.2842,1.2843,1.2831,1.2843,60800000.0
2009-05-01 00:24:00,1.28435,1.28455,1.28375,1.28415,48400000.0
2009-05-01 00:25:00,1.2844,1.2845,1.2843,1.2843,20800000.0
2009-05-01 00:26:00,1.2843,1.28495,1.2841,1.28455,82200000.0
2009-05-01 00:27:00,1.28445,1.28505,1.2842,1.28475,17800000.0
2009-05-01 00:28:00,1.2849,1.2856,1.28385,1.2849,44800000.0
2009-05-01 00:29:00,1.2849,1.2849,1.2835,1.28395,47400000.0
2009-05-01 00:30:00,1.28405,1.28465,1.2834,1.28435,63200000.0
2009-05-01 00:31:00,1.2844,1.28465,1.28365,1.28365,38800000.0
2009-05-01 00:32:00,1.28365,1.2843,1.28335,1.28365,23200000.0
2009-05-01 00:33:00,1.2838,1.28515,1.28375,1.2847,96200000.0
2009-05-01 00:34:00,1.2847,1.28525,1.2847,1.2852,54400000.0
2009-05-01 00:35:00,1.2849,1.2852,1.2849,1.285,36600000.0
2009-05-01 00:36:00,1.28441,1.28466,1.28414,1.28437,51200000.0
2009-05-01 00:37:00,1.28485,1.28565,1.28485,1.28545,49400000.0
2009-05-01 00:38:00,1.2856,1.286,1.28395,1.28395,44400000.0
2009-05-01 00:39:00,1.2841,1.28455,1.2833,1.2845,28800000.0
2009-05-01 00:40:00,1.28505,1.2855,1.28495,1.28495,8800000.0
2009-05-01 00:41:00,1.2849,1.28495,1.28465,1.2849,9800000.0
2009-05-01 00:42:00,1.28475,1.28485,1.2842,1.28485,29400000.0
2009-05-01 00:43:00,1.28475,1.2853,1.28425,1.2853,24000000.0
2009-05-01 00:44:00,1.2854,1.28555,1.28495,1.28495,15600000.0
2009-05-01 00:45:00,1.285,1.2851,1.285,1.2851,2800000.0
2009-05-01 00:46:00,1.2852,1.2855,1.2852,1.2853,36400000.0
2009-05-01 00:47:00,1.28525,1.2854,1.2848,1.28495,85200000.0
2009-05-01 00:48:00,1.28485,1.28495,1.28485,1.2849,4200000.0
2009-05-01 00:49:00,1.28455,1.2848,1.28455,1.2848,3800000.0
2009-05-01 00:50:00,1.28475,1.28475,1.28475,1.28475,1400000.0
2009-05-01 00:51:00,1.2844,1.28485,1.2844,1.28485,10200000.0
2009-05-01 00:52:00,1.2845,1.2845,1.2845,1.2845,1600000.0
2009-05-01 00:53:00,1.2847,1.28495,1.2847,1.28485,15200000.0
2009-05-01 00:54:00,1.2849,1.28575,1.2849,1.2854,36600000.0
2009-05-01 00:55:00,1.2852,1.2856,1.2852,1.28555,9800000.0
2009-05-01 00:56:00,1.2853,1.2856,1.2853,1.2853,48800000.0
2009-05-01 00:57:00,1.28525,1.2859,1.28525,1.2855,69000000.0
2009-05-01 00:58:00,1.2856,1.2859,1.28545,1.2855,37800000.0
2009-05-01 00:59:00,1.2855,1.2856,1.2846,1.28495,43600000.0
2009-05-01 01:00:00,1.28495,1.2858,1.28495,1.2857,49200000.0
2009-05-01 01:01:00,1.28575,1.2862,1.2852,1.2852,85600000.0
2009-05-01 01:02:00,1.28545,1.28545,1.2851,1.2851,9000000.0
2009-05-01 01:03:00,1.2852,1.28545,1.2852,1.28545,7000000.0
2009-05-01 01:04:00,1.28555,1.28555,1.28555,1.28555,1400000.0
2009-05-01 01:05:00,1.28565,1.2857,1.2855,1.28555,29400000.0
2009-05-01 01:06:00,1.28555,1.28565,1.2845,1.2853,43000000.0
2009-05-01 01:07:00,1.2854,1.2856,1.2848,1.2854,68400000.0
2009-05-01 01:08:00,1.2854,1.28555,1.28535,1.28535,48600000.0
2009-05-01 01:09:00,1.28535,1.28535,1.28525,1.2853,11400000.0
2009-05-01 01:10:00,1.2854,1.2856,1.28535,1.2856,11400000.0
2009-05-01 01:11:00,1.28545,1.2855,1.2851,1.28545,31000000.0
2009-05-01 01:12:00,1.2854,1.2854,1.28525,1.2854,14000000.0
2009-05-01 01:13:00,1.2853,1.2853,1.28495,1.28525,22800000.0
2009-05-01 01:14:00,1.28505,1.2853,1.28465,1.28465,44600000.0
2009-05-01 01:15:00,1.2846,1.28495,1.28455,1.28495,37000000.0
2009-05-01 01:16:00,1.2848,1.2848,1.2848,1.2848,3200000.0
2009-05-01 01:17:00,1.2848,1.2848,1.2847,1.2848,17200000.0
2009-05-01 01:18:00,1.2848,1.2849,1.2847,1.2848,44400000.0
2009-05-01 01:19:00,1.2848,1.28485,1.28465,1.28485,26200000.0
2009-05-01 01:20:00,1.28485,1.28485,1.28455,1.28455,34400000.0
2009-05-01 01:21:00,1.28485,1.28485,1.28475,1.28475,9800000.0
2009-05-01 01:22:00,1.28465,1.2848,1.2846,1.2848,28600000.0
2009-05-01 01:23:00,1.2848,1.2848,1.2848,1.2848,1400000.0
2009-05-01 01:24:00,1.28405,1.2842,1.28405,1.28411,4600000.0
2009-05-01 01:25:00,1.28465,1.2848,1.28465,1.2848,4600000.0
2009-05-01 01:26:00,1.28485,1.2849,1.28465,1.28465,6200000.0
2009-05-01 01:27:00,1.28465,1.285,1.28465,1.285,12800000.0
2009-05-01 01:28:00,1.28505,1.28505,1.28465,1.28475,71000000.0
2009-05-01 01:29:00,1.2848,1.28515,1.28415,1.2843,76800000.0
2009-05-01 01:30:00,1.28435,1.28435,1.2842,1.2843,9800000.0
2009-05-01 01:31:00,1.28425,1.28435,1.2841,1.28415,9000000.0
2009-05-01 01:32:00,1.2841,1.2844,1.2841,1.2844,14000000.0
2009-05-01 01:33:00,1.2844,1.2844,1.28395,1.2841,7000000.0
2009-05-01 01:34:00,1.28425,1.2849,1.28405,1.2849,11400000.0
2009-05-01 01:35:00,1.2849,1.28495,1.2849,1.2849,5800000.0
2009-05-01 01:36:00,1.2847,1.28515,1.28465,1.28465,59200000.0
2009-05-01 01:37:00,1.2847,1.28525,1.28465,1.2851,71000000.0
2009-05-01 01:38:00,1.2851,1.28535,1.2851,1.28525,45200000.0
2009-05-01 01:39:00,1.28525,1.2864,1.28465,1.28545,93800000.0
2009-05-01 01:40:00,1.2856,1.2859,1.28515,1.2856,93200000.0
2009-05-01 01:41:00,1.2856,1.2857,1.28555,1.28565,22400000.0
2009-05-01 01:42:00,1.2857,1.2857,1.28555,1.2856,42800000.0
2009-05-01 01:43:00,1.2856,1.2857,1.2856,1.2856,20400000.0
2009-05-01 01:44:00,1.2856,1.2859,1.28545,1.28555,85200000.0
2009-05-01 01:45:00,1.2864,1.2864,1.2854,1.28555,83000000.0
2009-05-01 01:46:00,1.2856,1.2865,1.2855,1.2865,60000000.0
2009-05-01 01:47:00,1.28645,1.2866,1.28615,1.2864,69800000.0
2009-05-01 01:48:00,1.28635,1.28635,1.28575,1.286,70600000.0
2009-05-01 01:49:00,1.286,1.286,1.28555,1.28585,49200000.0
2009-05-01 01:50:00,1.28585,1.286,1.28575,1.28595,36400000.0
2009-05-01 01:51:00,1.2859,1.2859,1.28545,1.2855,41800000.0
2009-05-01 01:52:00,1.28545,1.28565,1.28525,1.28565,40200000.0
2009-05-01 01:53:00,1.28565,1.28575,1.28555,1.2856,65000000.0
2009-05-01 01:54:00,1.2856,1.28585,1.2856,1.28575,18800000.0
2009-05-01 01:55:00,1.2859,1.2861,1.2856,1.2859,60200000.0
2009-05-01 01:56:00,1.2859,1.28665,1.28575,1.2862,109400000.0
2009-05-01 01:57:00,1.2861,1.2871,1.2861,1.28645,15000000.0
2009-05-01 01:58:00,1.2867,1.2867,1.28615,1.2862,62400000.0
2009-05-01 01:59:00,1.28615,1.2863,1.28595,1.2863,46800000.0
2009-05-01 02:00:00,1.2864,1.28665,1.286,1.28605,88200000.0
2009-05-01 02:01:00,1.28605,1.28625,1.286,1.286,29800000.0
2009-05-01 02:02:00,1.28605,1.28645,1.28595,1.28645,31200000.0
2009-05-01 02:03:00,1.28655,1.28665,1.28615,1.2863,34600000.0
2009-05-01 02:04:00,1.2863,1.2864,1.2858,1.28585,79200000.0
2009-05-01 02:05:00,1.28585,1.286,1.2857,1.28595,35200000.0
2009-05-01 02:06:00,1.28605,1.28605,1.2857,1.28575,20800000.0
2009-05-01 02:07:00,1.28575,1.2858,1.28475,1.28505,35600000.0
2009-05-01 02:08:00,1.2849,1.2852,1.28485,1.2852,17600000.0
2009-05-01 02:09:00,1.2853,1.28575,1.2853,1.2855,57800000.0
2009-05-01 02:10:00,1.2855,1.28615,1.2855,1.28615,37000000.0
2009-05-01 02:11:00,1.28615,1.28615,1.28275,1.28475,123600000.0
2009-05-01 02:12:00,1.28485,1.285,1.2848,1.2848,31000000.0
2009-05-01 02:13:00,1.28485,1.2849,1.28445,1.28465,119800000.0
2009-05-01 02:14:00,1.28465,1.28525,1.28415,1.285,90800000.0
2009-05-01 02:15:00,1.28505,1.28575,1.28485,1.28485,59200000.0
2009-05-01 02:16:00,1.28485,1.28575,1.28425,1.2849,99600000.0
2009-05-01 02:17:00,1.2851,1.2852,1.28445,1.28465,13600000.0
2009-05-01 02:18:00,1.2852,1.2857,1.28445,1.28465,51400000.0
2009-05-01 02:19:00,1.28465,1.28545,1.28435,1.28545,49400000.0
2009-05-01 02:20:00,1.28555,1.2857,1.28505,1.2857,19200000.0
2009-05-01 02:21:00,1.28605,1.2862,1.2859,1.2861,22400000.0
2009-05-01 02:22:00,1.2861,1.28685,1.2857,1.28625,72400000.0
2009-05-01 02:23:00,1.2862,1.28705,1.2862,1.28705,18200000.0
2009-05-01 02:24:00,1.28705,1.28705,1.28705,1.28705,9000000.0
2009-05-01 02:25:00,1.2858,1.2858,1.28577,1.28577,10000000.0
2009-05-01 02:26:00,1.28705,1.28705,1.28705,1.28705,10000000.0
2009-05-01 02:27:00,1.28705,1.28725,1.2869,1.287,38400000.0
2009-05-01 02:28:00,1.287,1.28755,1.28695,1.28755,21400000.0
2009-05-01 02:29:00,1.28755,1.28765,1.28693,1.28765,24800000.0
2009-05-01 02:30:00,1.28755,1.28765,1.28697,1.28765,13000000.0
2009-05-01 02:31:00,1.28765,1.28765,1.28555,1.28555,22800000.0
2009-05-01 02:32:00,1.2859,1.2859,1.28565,1.28565,4800000.0
2009-05-01 02:33:00,1.28585,1.28605,1.28585,1.28605,9600000.0
2009-05-01 02:34:00,1.28605,1.28615,1.28575,1.28615,57600000.0
2009-05-01 02:35:00,1.28625,1.28625,1.286,1.286,48000000.0
2009-05-01 02:36:00,1.286,1.28625,1.286,1.2861,86400000.0
2009-05-01 02:37:00,1.2861,1.2861,1.286,1.286,33600000.0
2009-05-01 02:38:00,1.286,1.286,1.2853,1.28585,57400000.0
2009-05-01 02:39:00,1.28575,1.286,1.28575,1.286,28800000.0
2009-05-01 02:40:00,1.2859,1.2864,1.28585,1.286,82200000.0
2009-05-01 02:41:00,1.28615,1.28775,1.2856,1.2856,63400000.0
2009-05-01 02:42:00,1.28565,1.2857,1.28505,1.2857,48200000.0
2009-05-01 02:43:00,1.2855,1.2855,1.285,1.285,43400000.0
2009-05-01 02:44:00,1.2848,1.28555,1.28475,1.28485,51000000.0
2009-05-01 02:45:00,1.28485,1.28625,1.2846,1.2847,50600000.0
2009-05-01 02:46:00,1.2847,1.28725,1.2847,1.28725,73600000.0
2009-05-01 02:47:00,1.28725,1.28755,1.28725,1.2875,20800000.0
2009-05-01 02:48:00,1.2876,1.2876,1.2873,1.2876,11200000.0
2009-05-01 02:49:00,1.2875,1.2875,1.28515,1.287,43000000.0
2009-05-01 02:50:00,1.287,1.2871,1.287,1.2871,32400000.0
2009-05-01 02:51:00,1.28715,1.28765,1.28705,1.28765,41400000.0
2009-05-01 02:52:00,1.28775,1.2884,1.28665,1.2884,109000000.0
2009-05-01 02:53:00,1.2885,1.28985,1.2873,1.28955,177000000.0
2009-05-01 02:54:00,1.28975,1.29095,1.28825,1.29045,187800000.0
2009-05-01 02:55:00,1.29035,1.2905,1.2892,1.2898,124000000.0
2009-05-01 02:56:00,1.28975,1.29005,1.28845,1.28885,77600000.0
2009-05-01 02:57:00,1.28875,1.28905,1.28765,1.28905,48800000.0
2009-05-01 02:58:00,1.28905,1.2893,1.28805,1.2889,48000000.0
2009-05-01 02:59:00,1.28915,1.28915,1.28835,1.2889,51200000.0
2009-05-01 03:00:00,1.28895,1.28915,1.28865,1.28875,102200000.0
2009-05-01 03:01:00,1.2887,1.2887,1.288,1.28805,89600000.0
2009-05-01 03:02:00,1.28805,1.2883,1.28805,1.28815,23800000.0
2009-05-01 03:03:00,1.28815,1.28825,1.2878,1.2878,18600000.0
2009-05-01 03:04:00,1.2879,1.28835,1.2862,1.2874,96000000.0
2009-05-01 03:05:00,1.2873,1.28765,1.28645,1.28735,77000000.0
2009-05-01 03:06:00,1.2873,1.2874,1.2869,1.28735,62200000.0
2009-05-01 03:07:00,1.28745,1.28745,1.2861,1.2868,49000000.0
2009-05-01 03:08:00,1.2867,1.2867,1.286,1.28655,62400000.0
2009-05-01 03:09:00,1.28655,1.2866,1.28575,1.28615,24000000.0
2009-05-01 03:10:00,1.2862,1.2865,1.2858,1.28645,32000000.0
2009-05-01 03:11:00,1.28655,1.28685,1.286,1.2866,41800000.0
2009-05-01 03:12:00,1.28675,1.2868,1.28655,1.2868,15200000.0
2009-05-01 03:13:00,1.2868,1.2868,1.2863,1.2864,37400000.0
2009-05-01 03:14:00,1.2865,1.2871,1.2864,1.28685,54800000.0
2009-05-01 03:15:00,1.28685,1.28685,1.28585,1.2861,154800000.0
2009-05-01 03:16:00,1.2861,1.2869,1.28595,1.2869,74800000.0
2009-05-01 03:17:00,1.2869,1.2869,1.2869,1.2869,37000000.0
2009-05-01 03:18:00,1.2869,1.2869,1.2869,1.2869,3000000.0
2009-05-01 03:19:00,1.2869,1.2869,1.2869,1.2869,28000000.0
2009-05-01 03:20:00,1.2869,1.2869,1.2869,1.2869,21000000.0
2009-05-01 03:21:00,1.2869,1.2869,1.2864,1.2866,19000000.0
2009-05-01 03:22:00,1.2866,1.2866,1.2866,1.2866,36000000.0
2009-05-01 03:23:00,1.2866,1.2866,1.2866,1.2866,34000000.0
2009-05-01 03:24:00,1.2866,1.2876,1.28587,1.2876,57000000.0
2009-05-01 03:25:00,1.2876,1.2876,1.28525,1.28575,80000000.0
2009-05-01 03:26:00,1.2856,1.2856,1.28495,1.2852,81200000.0
2009-05-01 03:27:00,1.28525,1.2854,1.28515,1.28525,64000000.0
2009-05-01 03:28:00,1.28535,1.2856,1.2852,1.28535,120200000.0
2009-05-01 03:29:00,1.2854,1.28635,1.2853,1.28635,35400000.0
2009-05-01 03:30:00,1.28635,1.2865,1.28535,1.28535,44200000.0
2009-05-01 03:31:00,1.286,1.28665,1.286,1.2862,30400000.0
2009-05-01 03:32:00,1.28615,1.28615,1.28615,1.28615,9600000.0
2009-05-01 03:33:00,1.28605,1.2865,1.2856,1.2865,92200000.0
2009-05-01 03:34:00,1.2866,1.28675,1.28555,1.286,111200000.0
2009-05-01 03:35:00,1.28605,1.2864,1.28585,1.286,59600000.0
2009-05-01 03:36:00,1.2862,1.28645,1.2859,1.2859,51400000.0
2009-05-01 03:37:00,1.2859,1.2861,1.2859,1.2859,32400000.0
2009-05-01 03:38:00,1.286,1.28605,1.2859,1.28605,40000000.0
2009-05-01 03:39:00,1.28605,1.2863,1.28605,1.2863,14400000.0
2009-05-01 03:40:00,1.2863,1.2866,1.28625,1.2866,48000000.0
2009-05-01 03:41:00,1.28665,1.287,1.2856,1.28675,58800000.0
2009-05-01 03:42:00,1.28685,1.28685,1.2861,1.2866,71800000.0
2009-05-01 03:43:00,1.2865,1.28695,1.2865,1.28695,59600000.0
2009-05-01 03:44:00,1.28695,1.28695,1.28695,1.28695,14000000.0
2009-05-01 03:45:00,1.28695,1.287,1.28675,1.2869,50800000.0
2009-05-01 03:46:00,1.2869,1.2871,1.28665,1.28675,75200000.0
2009-05-01 03:47:00,1.28665,1.28695,1.2864,1.28655,124000000.0
2009-05-01 03:48:00,1.28675,1.2871,1.28675,1.2871,40000000.0
2009-05-01 03:49:00,1.287,1.28715,1.2868,1.28705,48200000.0
2009-05-01 03:50:00,1.2871,1.2872,1.287,1.287,8000000.0
2009-05-01 03:51:00,1.287,1.287,1.2861,1.28635,39600000.0
2009-05-01 03:52:00,1.28635,1.2867,1.2863,1.2867,16400000.0
2009-05-01 03:53:00,1.28665,1.28705,1.28655,1.28655,34800000.0
2009-05-01 03:54:00,1.28655,1.28685,1.28605,1.28605,66000000.0
2009-05-01 03:55:00,1.28615,1.28615,1.28575,1.28595,13200000.0
2009-05-01 03:56:00,1.28595,1.28675,1.28575,1.28615,30800000.0
2009-05-01 03:57:00,1.28625,1.28625,1.28595,1.2861,13600000.0
2009-05-01 03:58:00,1.28595,1.2865,1.28595,1.28645,34000000.0
2009-05-01 03:59:00,1.2865,1.2865,1.28605,1.28635,27200000.0
2009-05-01 04:00:00,1.2865,1.28665,1.28625,1.28665,21400000.0
2009-05-01 04:01:00,1.2867,1.2868,1.28655,1.2868,12800000.0
2009-05-01 04:02:00,1.2863,1.2868,1.2863,1.2867,18800000.0
2009-05-01 04:03:00,1.2867,1.28705,1.2866,1.28705,46200000.0
2009-05-01 04:04:00,1.28735,1.28735,1.2869,1.2869,14400000.0
2009-05-01 04:05:00,1.2871,1.2871,1.2867,1.2867,24000000.0
2009-05-01 04:06:00,1.28705,1.28725,1.28685,1.287,20600000.0
2009-05-01 04:07:00,1.287,1.28705,1.28635,1.2869,76000000.0
2009-05-01 04:08:00,1.2869,1.2877,1.2869,1.28715,89600000.0
2009-05-01 04:09:00,1.28695,1.28715,1.2864,1.2864,48200000.0
2009-05-01 04:10:00,1.28635,1.2864,1.28635,1.2864,10800000.0
2009-05-01 04:11:00,1.2864,1.2868,1.2862,1.2868,46800000.0
2009-05-01 04:12:00,1.28655,1.2867,1.28625,1.28625,19200000.0
2009-05-01 04:13:00,1.2862,1.2863,1.28595,1.286,48600000.0
2009-05-01 04:14:00,1.2859,1.286,1.2856,1.286,40600000.0
2009-05-01 04:15:00,1.28605,1.28665,1.28605,1.2864,42000000.0
2009-05-01 04:16:00,1.2864,1.287,1.2862,1.2862,32400000.0
2009-05-01 04:17:00,1.28635,1.2867,1.2856,1.28575,71400000.0
2009-05-01 04:18:00,1.2859,1.2863,1.2859,1.2863,16000000.0
2009-05-01 04:19:00,1.2863,1.2868,1.2863,1.2868,16000000.0
2009-05-01 04:20:00,1.2866,1.28685,1.2863,1.28675,40000000.0
2009-05-01 04:21:00,1.2865,1.2865,1.28505,1.2858,35400000.0
2009-05-01 04:22:00,1.2856,1.2856,1.285,1.2851,44200000.0
2009-05-01 04:23:00,1.28505,1.28525,1.28445,1.2848,93400000.0
2009-05-01 04:24:00,1.2851,1.28535,1.2849,1.2849,41400000.0
2009-05-01 04:25:00,1.28475,1.2859,1.28445,1.2859,70400000.0
2009-05-01 04:26:00,1.2859,1.2859,1.2855,1.2856,88000000.0
2009-05-01 04:27:00,1.2855,1.2856,1.28505,1.2851,47800000.0
2009-05-01 04:28:00,1.2851,1.2853,1.28505,1.28505,27200000.0
2009-05-01 04:29:00,1.285,1.28505,1.2846,1.2846,57000000.0
2009-05-01 04:30:00,1.2847,1.28475,1.28455,1.28475,42600000.0
2009-05-01 04:31:00,1.28397,1.2841,1.2839,1.2839,34600000.0
2009-05-01 04:32:00,1.28495,1.28515,1.28485,1.28515,34600000.0
2009-05-01 04:33:00,1.28515,1.28515,1.28495,1.28495,7000000.0
2009-05-01 04:34:00,1.28495,1.2857,1.2843,1.2844,33800000.0
2009-05-01 04:35:00,1.28435,1.2846,1.28435,1.2845,8200000.0
2009-05-01 04:36:00,1.2845,1.28455,1.28415,1.2844,19800000.0
2009-05-01 04:37:00,1.2842,1.2842,1.28375,1.2838,26400000.0
2009-05-01 04:38:00,1.28375,1.28455,1.2837,1.28385,50200000.0
2009-05-01 04:39:00,1.2838,1.28385,1.2838,1.28385,10800000.0
2009-05-01 04:40:00,1.2831,1.28465,1.28305,1.28385,67200000.0
2009-05-01 04:41:00,1.28365,1.2839,1.283,1.283,59000000.0
2009-05-01 04:42:00,1.28315,1.2835,1.28315,1.2835,10400000.0
2009-05-01 04:43:00,1.2834,1.2835,1.2831,1.2835,12000000.0
2009-05-01 04:44:00,1.2834,1.2834,1.2833,1.2833,14200000.0
2009-05-01 04:45:00,1.2834,1.2853,1.28315,1.2847,62400000.0
2009-05-01 04:46:00,1.2849,1.2852,1.2849,1.28495,33200000.0
2009-05-01 04:47:00,1.28397,1.28595,1.2833,1.28475,101000000.0
2009-05-01 04:48:00,1.28475,1.28475,1.28395,1.28445,74800000.0
2009-05-01 04:49:00,1.2844,1.2844,1.28425,1.28425,21600000.0
2009-05-01 04:50:00,1.28359,1.28365,1.28359,1.2836,6000000.0
2009-05-01 04:51:00,1.28445,1.2845,1.28445,1.2845,6000000.0
2009-05-01 04:52:00,1.2846,1.2847,1.28425,1.2846,33600000.0
2009-05-01 04:53:00,1.2848,1.2848,1.2847,1.2847,21400000.0
2009-05-01 04:54:00,1.2847,1.2847,1.2842,1.2844,48200000.0
2009-05-01 04:55:00,1.28445,1.2847,1.28445,1.2846,23800000.0
2009-05-01 04:56:00,1.28465,1.2847,1.28395,1.2847,10000000.0
2009-05-01 04:57:00,1.2845,1.2845,1.2842,1.2843,23600000.0
2009-05-01 04:58:00,1.2844,1.28455,1.2844,1.2845,19200000.0
2009-05-01 04:59:00,1.2844,1.2844,1.2843,1.2843,22200000.0
2009-05-01 05:00:00,1.2844,1.2844,1.2844,1.2844,1200000.0
2009-05-01 05:01:00,1.2845,1.2845,1.2843,1.2844,35800000.0
2009-05-01 05:02:00,1.2843,1.2843,1.28345,1.2837,18000000.0
2009-05-01 05:03:00,1.2837,1.28395,1.28355,1.28395,22200000.0
2009-05-01 05:04:00,1.284,1.28405,1.284,1.28405,13200000.0
2009-05-01 05:05:00,1.284,1.28415,1.284,1.28415,13800000.0
2009-05-01 05:06:00,1.28415,1.2844,1.28415,1.2844,38600000.0
2009-05-01 05:07:00,1.28435,1.28445,1.28425,1.28445,41200000.0
2009-05-01 05:08:00,1.28445,1.28455,1.2841,1.28425,18200000.0
2009-05-01 05:09:00,1.2842,1.28425,1.28415,1.28415,5600000.0
2009-05-01 05:10:00,1.2842,1.28425,1.28415,1.28415,5600000.0
2009-05-01 05:11:00,1.28395,1.28395,1.28395,1.28395,1600000.0
2009-05-01 05:12:00,1.284,1.28465,1.2839,1.2843,53800000.0
2009-05-01 05:13:00,1.28425,1.2856,1.28425,1.2855,78800000.0
2009-05-01 05:14:00,1.2854,1.28565,1.28415,1.2854,70800000.0
2009-05-01 05:15:00,1.2854,1.286,1.28485,1.28565,84000000.0
2009-05-01 05:16:00,1.2858,1.286,1.2858,1.2859,15800000.0
2009-05-01 05:17:00,1.28595,1.28615,1.28575,1.28575,34800000.0
2009-05-01 05:18:00,1.28497,1.28497,1.28469,1.28469,8000000.0
2009-05-01 05:19:00,1.2856,1.28565,1.2856,1.28565,3800000.0
2009-05-01 05:20:00,1.28565,1.28565,1.2855,1.2855,6800000.0
2009-05-01 05:21:00,1.28555,1.28555,1.2851,1.2852,48600000.0
2009-05-01 05:22:00,1.2852,1.28555,1.28515,1.28555,31800000.0
2009-05-01 05:23:00,1.2852,1.2852,1.2852,1.2852,1600000.0
2009-05-01 05:24:00,1.2853,1.2853,1.2853,1.2853,1600000.0
2009-05-01 05:25:00,1.28555,1.2859,1.28555,1.2859,7400000.0
2009-05-01 05:26:00,1.28605,1.28605,1.28575,1.28575,13400000.0
2009-05-01 05:27:00,1.2857,1.2857,1.28495,1.28495,26400000.0
2009-05-01 05:28:00,1.28505,1.28555,1.28505,1.28555,24200000.0
2009-05-01 05:29:00,1.2858,1.28595,1.28545,1.28595,14400000.0
2009-05-01 05:30:00,1.2861,1.28625,1.2856,1.2861,77400000.0
2009-05-01 05:31:00,1.2861,1.2861,1.28555,1.2857,14200000.0
2009-05-01 05:32:00,1.28565,1.2866,1.28565,1.28625,70800000.0
2009-05-01 05:33:00,1.28635,1.28645,1.2862,1.28625,14000000.0
2009-05-01 05:34:00,1.2863,1.2863,1.2863,1.2863,5600000.0
2009-05-01 05:35:00,1.28551,1.28551,1.28525,1.28525,22400000.0
2009-05-01 05:36:00,1.28625,1.28625,1.28625,1.28625,1400000.0
2009-05-01 05:37:00,1.2863,1.2868,1.2863,1.2868,19800000.0
2009-05-01 05:38:00,1.2868,1.2868,1.2868,1.2868,1400000.0
2009-05-01 05:39:00,1.2868,1.28695,1.28665,1.28665,32200000.0
2009-05-01 05:40:00,1.28655,1.28655,1.28655,1.28655,2800000.0
2009-05-01 05:41:00,1.2862,1.28655,1.2862,1.28655,9200000.0
2009-05-01 05:42:00,1.2863,1.2865,1.2863,1.2865,4600000.0
2009-05-01 05:43:00,1.2863,1.2863,1.2863,1.2863,1400000.0
2009-05-01 05:44:00,1.28635,1.28655,1.2862,1.28635,13800000.0
2009-05-01 05:45:00,1.28645,1.28645,1.28585,1.28585,35600000.0
2009-05-01 05:46:00,1.28585,1.28635,1.2851,1.28525,42400000.0
2009-05-01 05:47:00,1.2854,1.28585,1.2854,1.28585,5800000.0
2009-05-01 05:48:00,1.286,1.286,1.2856,1.2859,24000000.0
2009-05-01 05:49:00,1.28585,1.2859,1.28465,1.28565,57400000.0
2009-05-01 05:50:00,1.28575,1.28615,1.2852,1.28585,41200000.0
2009-05-01 05:51:00,1.28575,1.28575,1.28575,1.28575,2600000.0
2009-05-01 05:52:00,1.2861,1.2863,1.28595,1.28605,25400000.0
2009-05-01 05:53:00,1.28605,1.2869,1.28605,1.2869,39400000.0
2009-05-01 05:54:00,1.2869,1.28705,1.2864,1.2864,68200000.0
2009-05-01 05:55:00,1.28645,1.28695,1.28505,1.2861,63400000.0
2009-05-01 05:56:00,1.2862,1.2863,1.2857,1.2857,17200000.0
2009-05-01 05:57:00,1.2858,1.2859,1.2856,1.2859,14200000.0
2009-05-01 05:58:00,1.28595,1.286,1.28555,1.28555,17200000.0
2009-05-01 05:59:00,1.28565,1.2859,1.28565,1.2859,19800000.0
2009-05-01 06:00:00,1.28585,1.28585,1.28585,1.28585,4400000.0
2009-05-01 06:01:00,1.2858,1.28655,1.28565,1.286,43600000.0
2009-05-01 06:02:00,1.28605,1.28605,1.2856,1.28585,15400000.0
2009-05-01 06:03:00,1.286,1.28635,1.2857,1.2863,24800000.0
2009-05-01 06:04:00,1.2863,1.2863,1.2861,1.28615,11200000.0
2009-05-01 06:05:00,1.28625,1.28625,1.28605,1.28605,12600000.0
2009-05-01 06:06:00,1.28585,1.28605,1.2858,1.28595,14200000.0
2009-05-01 06:07:00,1.2859,1.2859,1.2854,1.2854,14000000.0
2009-05-01 06:08:00,1.2854,1.2854,1.28525,1.2853,62000000.0
2009-05-01 06:09:00,1.2854,1.28555,1.28475,1.28515,20600000.0
2009-05-01 06:10:00,1.28525,1.28525,1.28505,1.2852,15800000.0
2009-05-01 06:11:00,1.28535,1.28535,1.28485,1.2851,16600000.0
2009-05-01 06:12:00,1.2851,1.28525,1.28415,1.2847,94800000.0
2009-05-01 06:13:00,1.2847,1.2847,1.2843,1.2844,46000000.0
2009-05-01 06:14:00,1.2845,1.2847,1.28435,1.2846,40600000.0
2009-05-01 06:15:00,1.2846,1.2846,1.2846,1.2846,3200000.0
2009-05-01 06:16:00,1.28445,1.28465,1.2844,1.2846,17200000.0
2009-05-01 06:17:00,1.2846,1.28505,1.2846,1.2846,24000000.0
2009-05-01 06:18:00,1.2847,1.2847,1.2843,1.28435,26400000.0
2009-05-01 06:19:00,1.28435,1.28435,1.28365,1.2837,25200000.0
2009-05-01 06:20:00,1.2838,1.2838,1.28365,1.28375,27000000.0
2009-05-01 06:21:00,1.28385,1.28395,1.2836,1.2836,27400000.0
2009-05-01 06:22:00,1.2836,1.2838,1.28345,1.28345,26800000.0
2009-05-01 06:23:00,1.2837,1.2839,1.2837,1.2838,12000000.0
2009-05-01 06:24:00,1.28385,1.28415,1.28385,1.28415,24200000.0
2009-05-01 06:25:00,1.28415,1.28455,1.284,1.2844,48800000.0
2009-05-01 06:26:00,1.2845,1.28455,1.28435,1.2845,21800000.0
2009-05-01 06:27:00,1.28455,1.28455,1.2844,1.28455,8000000.0
2009-05-01 06:28:00,1.28435,1.28435,1.28365,1.2841,43800000.0
2009-05-01 06:29:00,1.284,1.28435,1.2839,1.2842,26800000.0
2009-05-01 06:30:00,1.28435,1.2845,1.28415,1.28415,25400000.0
2009-05-01 06:31:00,1.2842,1.2844,1.28415,1.2842,28600000.0
2009-05-01 06:32:00,1.2842,1.2843,1.2842,1.2843,26200000.0
2009-05-01 06:33:00,1.2843,1.2843,1.2842,1.2843,11200000.0
2009-05-01 06:34:00,1.2843,1.2843,1.284,1.28425,22400000.0
2009-05-01 06:35:00,1.2843,1.28465,1.2843,1.28465,20800000.0
2009-05-01 06:36:00,1.28475,1.28485,1.2844,1.28445,43800000.0
2009-05-01 06:37:00,1.28455,1.2847,1.28445,1.28465,30400000.0
2009-05-01 06:38:00,1.2847,1.2848,1.28445,1.28445,37800000.0
2009-05-01 06:39:00,1.2844,1.2844,1.28415,1.2843,28000000.0
2009-05-01 06:40:00,1.2843,1.2845,1.2842,1.2845,16000000.0
2009-05-01 06:41:00,1.2844,1.2847,1.2844,1.2847,12800000.0
2009-05-01 06:42:00,1.28412,1.2842,1.28405,1.28412,28600000.0
2009-05-01 06:43:00,1.2842,1.2842,1.2842,1.2842,28600000.0
2009-05-01 06:44:00,1.28465,1.2848,1.28465,1.2848,28600000.0
2009-05-01 06:45:00,1.28475,1.28475,1.28475,1.28475,2600000.0
2009-05-01 06:46:00,1.28465,1.2847,1.28395,1.2841,14800000.0
2009-05-01 06:47:00,1.2839,1.28455,1.2835,1.2837,68800000.0
2009-05-01 06:48:00,1.2837,1.28415,1.2836,1.28415,84600000.0
2009-05-01 06:49:00,1.28415,1.2845,1.28415,1.2845,9600000.0
2009-05-01 06:50:00,1.2844,1.2845,1.28425,1.2844,22400000.0
2009-05-01 06:51:00,1.28445,1.28445,1.2837,1.2839,41000000.0
2009-05-01 06:52:00,1.2839,1.284,1.2837,1.284,10800000.0
2009-05-01 06:53:00,1.284,1.284,1.2838,1.28385,6400000.0
2009-05-01 06:54:00,1.28395,1.28435,1.2838,1.28435,20600000.0
2009-05-01 06:55:00,1.28357,1.28357,1.2821,1.2826,19400000.0
2009-05-01 06:56:00,1.28247,1.28267,1.28236,1.28267,38400000.0
2009-05-01 06:57:00,1.28355,1.28355,1.28345,1.28345,3200000.0
2009-05-01 06:58:00,1.2833,1.28355,1.28275,1.2835,27200000.0
2009-05-01 06:59:00,1.2834,1.28355,1.2834,1.28355,9600000.0
2009-05-01 07:00:00,1.2835,1.28405,1.2835,1.28405,9600000.0
2009-05-01 07:01:00,1.28405,1.28405,1.28345,1.28365,32400000.0
2009-05-01 07:02:00,1.28375,1.28375,1.28375,1.28375,9600000.0
2009-05-01 07:03:00,1.28375,1.28385,1.28375,1.28385,6400000.0
2009-05-01 07:04:00,1.284,1.2843,1.2837,1.28375,40200000.0
2009-05-01 07:05:00,1.28375,1.2841,1.28225,1.2827,26000000.0
2009-05-01 07:06:00,1.2828,1.2829,1.28185,1.2829,22200000.0
2009-05-01 07:07:00,1.2829,1.28295,1.2826,1.2827,32800000.0
2009-05-01 07:08:00,1.2827,1.28305,1.2827,1.28295,10200000.0
2009-05-01 07:09:00,1.28305,1.28305,1.28275,1.28275,19600000.0
2009-05-01 07:10:00,1.28265,1.28285,1.2824,1.28275,37800000.0
2009-05-01 07:11:00,1.2828,1.2828,1.2826,1.2826,5600000.0
2009-05-01 07:12:00,1.28275,1.28285,1.28255,1.2826,11200000.0
2009-05-01 07:13:00,1.28325,1.28355,1.2824,1.28265,56800000.0
2009-05-01 07:14:00,1.28265,1.283,1.28255,1.283,50800000.0
2009-05-01 07:15:00,1.2831,1.2838,1.28305,1.2833,38000000.0
2009-05-01 07:16:00,1.28325,1.28365,1.28305,1.28345,30200000.0
2009-05-01 07:17:00,1.283,1.283,1.28299,1.283,9600000.0
2009-05-01 07:18:00,1.2834,1.28345,1.2833,1.28345,9600000.0
2009-05-01 07:19:00,1.28345,1.28355,1.28335,1.28355,14400000.0
2009-05-01 07:20:00,1.28355,1.28355,1.28355,1.28355,6200000.0
2009-05-01 07:21:00,1.28365,1.2838,1.28355,1.28355,17400000.0
2009-05-01 07:22:00,1.2836,1.28365,1.2833,1.28345,55400000.0
2009-05-01 07:23:00,1.28345,1.28345,1.2832,1.2833,13000000.0
2009-05-01 07:24:00,1.28325,1.28325,1.2825,1.2825,84000000.0
2009-05-01 07:25:00,1.28285,1.2829,1.28265,1.28275,70200000.0
2009-05-01 07:26:00,1.28275,1.2828,1.28265,1.28265,90400000.0
2009-05-01 07:27:00,1.28265,1.2828,1.28225,1.28225,60800000.0
2009-05-01 07:28:00,1.28235,1.2826,1.28225,1.2826,47400000.0
2009-05-01 07:29:00,1.2827,1.2827,1.2826,1.2827,44600000.0
2009-05-01 07:30:00,1.2827,1.28275,1.2827,1.28275,23200000.0
2009-05-01 07:31:00,1.28275,1.28275,1.28275,1.28275,4600000.0
2009-05-01 07:32:00,1.28285,1.2829,1.28275,1.28275,9400000.0
2009-05-01 07:33:00,1.28285,1.2829,1.28285,1.2829,3200000.0
2009-05-01 07:34:00,1.28295,1.2838,1.28285,1.28335,42800000.0
2009-05-01 07:35:00,1.28355,1.2836,1.2833,1.28345,16200000.0
2009-05-01 07:36:00,1.2833,1.28365,1.2833,1.28345,20000000.0
2009-05-01 07:37:00,1.2834,1.2834,1.2833,1.28335,64800000.0
2009-05-01 07:38:00,1.2834,1.28355,1.28335,1.28355,29400000.0
2009-05-01 07:39:00,1.28345,1.28415,1.28345,1.28415,5800000.0
2009-05-01 07:40:00,1.2843,1.2843,1.2843,1.2843,8000000.0
2009-05-01 07:41:00,1.2843,1.2843,1.2843,1.2843,20800000.0
2009-05-01 07:42:00,1.2843,1.2843,1.2843,1.2843,22400000.0
2009-05-01 07:43:00,1.2843,1.2843,1.28295,1.28295,20200000.0
2009-05-01 07:44:00,1.28325,1.28355,1.28315,1.28355,12600000.0
2009-05-01 07:45:00,1.2837,1.2844,1.2836,1.2837,72000000.0
2009-05-01 07:46:00,1.28385,1.28385,1.2837,1.2838,25200000.0
2009-05-01 07:47:00,1.2838,1.28415,1.28325,1.28405,99000000.0
2009-05-01 07:48:00,1.28395,1.28405,1.2835,1.2835,113600000.0
2009-05-01 07:49:00,1.2835,1.2836,1.28325,1.2835,84600000.0
2009-05-01 07:50:00,1.28355,1.2838,1.28355,1.28375,48800000.0
2009-05-01 07:51:00,1.28385,1.284,1.2837,1.28375,80200000.0
2009-05-01 07:52:00,1.2838,1.2838,1.2834,1.2834,13200000.0
2009-05-01 07:53:00,1.28345,1.28395,1.28335,1.2837,138800000.0
2009-05-01 07:54:00,1.28375,1.28375,1.2837,1.2837,4400000.0
2009-05-01 07:55:00,1.2837,1.2837,1.28345,1.2836,33400000.0
2009-05-01 07:56:00,1.2837,1.2837,1.28355,1.28355,24000000.0
2009-05-01 07:57:00,1.28355,1.2836,1.28345,1.28345,16200000.0
2009-05-01 07:58:00,1.2835,1.2836,1.2835,1.2835,17400000.0
2009-05-01 07:59:00,1.2835,1.2835,1.28225,1.28225,77400000.0
2009-05-01 08:00:00,1.28285,1.28355,1.28275,1.28355,51200000.0
2009-05-01 08:01:00,1.28355,1.28375,1.28345,1.2836,28800000.0
2009-05-01 08:02:00,1.28365,1.28365,1.28365,1.28365,1400000.0
2009-05-01 08:03:00,1.2837,1.2843,1.2836,1.2842,56200000.0
2009-05-01 08:04:00,1.2842,1.28455,1.28415,1.28455,12000000.0
2009-05-01 08:05:00,1.28475,1.28525,1.28465,1.2852,161200000.0
2009-05-01 08:06:00,1.28515,1.28515,1.2845,1.28485,30000000.0
2009-05-01 08:07:00,1.2849,1.285,1.2849,1.2849,9800000.0
2009-05-01 08:08:00,1.28495,1.28495,1.28335,1.284,51400000.0
2009-05-01 08:09:00,1.28405,1.2844,1.284,1.28435,22400000.0
2009-05-01 08:10:00,1.28435,1.28435,1.28415,1.28415,9800000.0
2009-05-01 08:11:00,1.2839,1.2844,1.2839,1.28395,12200000.0
2009-05-01 08:12:00,1.28395,1.28485,1.2838,1.28485,49600000.0
2009-05-01 08:13:00,1.28465,1.28495,1.2837,1.2846,103200000.0
2009-05-01 08:14:00,1.28465,1.28465,1.2839,1.2839,27600000.0
2009-05-01 08:15:00,1.2839,1.28425,1.28335,1.2842,19800000.0
2009-05-01 08:16:00,1.28425,1.28465,1.28355,1.2836,48800000.0
2009-05-01 08:17:00,1.2833,1.2833,1.28255,1.2828,45600000.0
2009-05-01 08:18:00,1.2828,1.284,1.2826,1.28355,93800000.0
2009-05-01 08:19:00,1.28355,1.2851,1.28355,1.28405,71800000.0
2009-05-01 08:20:00,1.28405,1.2843,1.2834,1.2843,20600000.0
2009-05-01 08:21:00,1.28435,1.2855,1.28425,1.28455,53200000.0
2009-05-01 08:22:00,1.2847,1.2847,1.2842,1.28435,28200000.0
2009-05-01 08:23:00,1.2844,1.2844,1.2842,1.2842,17800000.0
2009-05-01 08:24:00,1.28425,1.2844,1.28425,1.2843,19600000.0
2009-05-01 08:25:00,1.28425,1.2849,1.284,1.2841,47800000.0
2009-05-01 08:26:00,1.28425,1.2845,1.2839,1.2839,39400000.0
2009-05-01 08:27:00,1.28395,1.284,1.2835,1.28365,20800000.0
2009-05-01 08:28:00,1.28355,1.28375,1.28345,1.2837,26600000.0
2009-05-01 08:29:00,1.2837,1.284,1.2831,1.28395,26000000.0
2009-05-01 08:30:00,1.2835,1.28425,1.2835,1.28405,20600000.0
2009-05-01 08:31:00,1.28425,1.2847,1.28425,1.2847,12600000.0
2009-05-01 08:32:00,1.28495,1.28505,1.28385,1.28385,50800000.0
2009-05-01 08:33:00,1.28405,1.28525,1.28405,1.28515,29200000.0
2009-05-01 08:34:00,1.2852,1.2854,1.28395,1.28445,61400000.0
2009-05-01 08:35:00,1.28415,1.2845,1.28385,1.284,29400000.0
2009-05-01 08:36:00,1.28415,1.2852,1.284,1.284,43000000.0
2009-05-01 08:37:00,1.284,1.28505,1.284,1.28495,70000000.0
2009-05-01 08:38:00,1.28495,1.2855,1.2847,1.285,75600000.0
2009-05-01 08:39:00,1.28505,1.2855,1.28485,1.28495,87400000.0
2009-05-01 08:40:00,1.28495,1.28575,1.28445,1.285,66200000.0
2009-05-01 08:41:00,1.28515,1.28525,1.28415,1.285,50400000.0
2009-05-01 08:42:00,1.2849,1.28565,1.2846,1.28485,103800000.0
2009-05-01 08:43:00,1.285,1.28585,1.28485,1.28585,58200000.0
2009-05-01 08:44:00,1.286,1.286,1.28485,1.28515,11200000.0
2009-05-01 08:45:00,1.28525,1.28555,1.28435,1.2846,73600000.0
2009-05-01 08:46:00,1.28455,1.28455,1.2835,1.2836,56600000.0
2009-05-01 08:47:00,1.28355,1.2838,1.28295,1.2838,44600000.0
2009-05-01 08:48:00,1.28405,1.28455,1.28405,1.28455,24600000.0
2009-05-01 08:49:00,1.2843,1.2852,1.28375,1.2845,128000000.0
2009-05-01 08:50:00,1.2844,1.28575,1.28355,1.28495,88800000.0
2009-05-01 08:51:00,1.2851,1.2853,1.2851,1.2853,16600000.0
2009-05-01 08:52:00,1.2854,1.2854,1.28515,1.28525,23800000.0
2009-05-01 08:53:00,1.28525,1.28525,1.2849,1.2849,38600000.0
2009-05-01 08:54:00,1.285,1.285,1.2847,1.2847,48600000.0
2009-05-01 08:55:00,1.2847,1.2848,1.2846,1.2848,19400000.0
2009-05-01 08:56:00,1.28485,1.2853,1.2847,1.28515,52600000.0
2009-05-01 08:57:00,1.28515,1.28545,1.2848,1.28545,24600000.0
2009-05-01 08:58:00,1.2855,1.2856,1.285,1.28525,43000000.0
2009-05-01 08:59:00,1.28535,1.2865,1.28525,1.28565,73800000.0
2009-05-01 09:00:00,1.28575,1.28605,1.2849,1.28535,85800000.0
2009-05-01 09:01:00,1.28545,1.28555,1.2844,1.28485,55000000.0
2009-05-01 09:02:00,1.285,1.28505,1.2832,1.2842,126600000.0
2009-05-01 09:03:00,1.2842,1.2842,1.2842,1.2842,51200000.0
2009-05-01 09:04:00,1.2842,1.2842,1.2841,1.2842,47400000.0
2009-05-01 09:05:00,1.2842,1.28445,1.2841,1.28445,52000000.0
2009-05-01 09:06:00,1.28435,1.2844,1.2842,1.2842,38600000.0
2009-05-01 09:07:00,1.2842,1.2843,1.2842,1.28425,18000000.0
2009-05-01 09:08:00,1.28475,1.2849,1.284,1.284,20600000.0
2009-05-01 09:09:00,1.28425,1.2843,1.28365,1.28385,43400000.0
2009-05-01 09:10:00,1.28375,1.2849,1.28375,1.2849,31800000.0
2009-05-01 09:11:00,1.2843,1.2846,1.28385,1.28395,24000000.0
2009-05-01 09:12:00,1.284,1.2841,1.28365,1.2837,65400000.0
2009-05-01 09:13:00,1.2838,1.2838,1.28335,1.2836,78800000.0
2009-05-01 09:14:00,1.2836,1.28405,1.2836,1.2839,55000000.0
2009-05-01 09:15:00,1.2838,1.2843,1.2838,1.28425,32400000.0
2009-05-01 09:16:00,1.2841,1.2841,1.2836,1.2836,19400000.0
2009-05-01 09:17:00,1.2836,1.2839,1.2836,1.2838,32400000.0
2009-05-01 09:18:00,1.2838,1.2839,1.2836,1.2838,20200000.0
2009-05-01 09:19:00,1.2838,1.28465,1.2838,1.2844,91200000.0
2009-05-01 09:20:00,1.28435,1.2847,1.2843,1.2845,50200000.0
2009-05-01 09:21:00,1.2845,1.2845,1.2839,1.28395,30600000.0
2009-05-01 09:22:00,1.2841,1.2847,1.2841,1.28455,51200000.0
2009-05-01 09:23:00,1.28455,1.28455,1.2842,1.2842,27600000.0
2009-05-01 09:24:00,1.2844,1.2847,1.28425,1.2847,41000000.0
2009-05-01 09:25:00,1.2847,1.2848,1.28405,1.28415,39800000.0
2009-05-01 09:26:00,1.2842,1.2843,1.2836,1.2836,62600000.0
2009-05-01 09:27:00,1.2835,1.2836,1.28275,1.28275,72200000.0
2009-05-01 09:28:00,1.28275,1.2829,1.28185,1.28195,66400000.0
2009-05-01 09:29:00,1.2822,1.28425,1.2822,1.28355,91600000.0
2009-05-01 09:30:00,1.28385,1.28425,1.2838,1.28425,106400000.0
2009-05-01 09:31:00,1.2843,1.2843,1.2837,1.2839,132000000.0
2009-05-01 09:32:00,1.2838,1.28385,1.2833,1.2835,70000000.0
2009-05-01 09:33:00,1.2834,1.2834,1.2832,1.2833,12800000.0
2009-05-01 09:34:00,1.2832,1.28345,1.282,1.28215,86400000.0
2009-05-01 09:35:00,1.2822,1.2825,1.28195,1.2825,59200000.0
2009-05-01 09:36:00,1.2826,1.2826,1.28185,1.28195,74800000.0
2009-05-01 09:37:00,1.28205,1.283,1.2817,1.283,86000000.0
2009-05-01 09:38:00,1.283,1.283,1.283,1.283,48000000.0
2009-05-01 09:39:00,1.283,1.283,1.28145,1.28195,86600000.0
2009-05-01 09:40:00,1.282,1.282,1.2807,1.28145,53800000.0
2009-05-01 09:41:00,1.2815,1.2815,1.2806,1.28075,47800000.0
2009-05-01 09:42:00,1.28075,1.28135,1.28055,1.28125,36400000.0
2009-05-01 09:43:00,1.28135,1.28155,1.2813,1.2814,14200000.0
2009-05-01 09:44:00,1.2815,1.2815,1.28095,1.2814,30400000.0
2009-05-01 09:45:00,1.2813,1.2825,1.28085,1.28225,62600000.0
2009-05-01 09:46:00,1.2823,1.2823,1.2807,1.28145,42200000.0
2009-05-01 09:47:00,1.2815,1.2821,1.28125,1.2821,24600000.0
2009-05-01 09:48:00,1.2823,1.2823,1.2809,1.28095,83000000.0
2009-05-01 09:49:00,1.28075,1.28195,1.28055,1.2814,63200000.0
2009-05-01 09:50:00,1.2816,1.2816,1.28135,1.2814,20600000.0
2009-05-01 09:51:00,1.28155,1.2818,1.28075,1.2811,49800000.0
2009-05-01 09:52:00,1.28105,1.28125,1.2809,1.281,48800000.0
2009-05-01 09:53:00,1.28115,1.2824,1.2807,1.28085,67800000.0
2009-05-01 09:54:00,1.281,1.2818,1.28075,1.2809,90400000.0
2009-05-01 09:55:00,1.281,1.281,1.2809,1.281,7800000.0
2009-05-01 09:56:00,1.2809,1.2821,1.2809,1.28195,50600000.0
2009-05-01 09:57:00,1.2821,1.28215,1.2815,1.2816,68200000.0
2009-05-01 09:58:00,1.2815,1.2825,1.2815,1.28205,31800000.0
2009-05-01 09:59:00,1.2821,1.2825,1.2815,1.28185,88600000.0
2009-05-01 10:00:00,1.28195,1.2824,1.2817,1.2824,66000000.0
2009-05-01 10:01:00,1.2825,1.28355,1.28225,1.2834,112800000.0
2009-05-01 10:02:00,1.2834,1.28405,1.28275,1.28315,46000000.0
2009-05-01 10:03:00,1.2831,1.284,1.28285,1.28375,60400000.0
2009-05-01 10:04:00,1.28375,1.2849,1.2831,1.28375,99600000.0
2009-05-01 10:05:00,1.28415,1.2846,1.28335,1.28375,102000000.0
2009-05-01 10:06:00,1.2838,1.28415,1.28375,1.28395,46000000.0
2009-05-01 10:07:00,1.2839,1.28395,1.2836,1.28375,36800000.0
2009-05-01 10:08:00,1.2837,1.2849,1.28315,1.2843,97200000.0
2009-05-01 10:09:00,1.28445,1.2851,1.2843,1.2843,100400000.0
2009-05-01 10:10:00,1.28455,1.2847,1.2843,1.2845,51200000.0
2009-05-01 10:11:00,1.2846,1.28485,1.2845,1.28485,25200000.0
2009-05-01 10:12:00,1.28485,1.28485,1.2846,1.2847,28200000.0
2009-05-01 10:13:00,1.28465,1.28525,1.28465,1.28465,58000000.0
2009-05-01 10:14:00,1.2846,1.2855,1.28415,1.2855,54400000.0
2009-05-01 10:15:00,1.28495,1.28535,1.2849,1.2853,26800000.0
2009-05-01 10:16:00,1.2854,1.2855,1.28465,1.28545,54800000.0
2009-05-01 10:17:00,1.2854,1.2855,1.28445,1.28445,30800000.0
2009-05-01 10:18:00,1.28435,1.2861,1.28395,1.28565,84400000.0
2009-05-01 10:19:00,1.28555,1.28555,1.28495,1.28515,53000000.0
2009-05-01 10:20:00,1.28515,1.28515,1.2842,1.28475,62200000.0
2009-05-01 10:21:00,1.28475,1.2867,1.28475,1.2854,80000000.0
2009-05-01 10:22:00,1.28555,1.2864,1.28535,1.2855,67000000.0
2009-05-01 10:23:00,1.28545,1.2863,1.2853,1.2863,51800000.0
2009-05-01 10:24:00,1.2863,1.28635,1.28545,1.28565,63200000.0
2009-05-01 10:25:00,1.2856,1.2863,1.2856,1.286,74400000.0
2009-05-01 10:26:00,1.2859,1.286,1.2845,1.28535,71800000.0
2009-05-01 10:27:00,1.28545,1.2863,1.28545,1.2861,63600000.0
2009-05-01 10:28:00,1.28625,1.2864,1.286,1.2863,44400000.0
2009-05-01 10:29:00,1.28635,1.28655,1.28595,1.28605,105200000.0
2009-05-01 10:30:00,1.286,1.28605,1.28565,1.28605,42600000.0
2009-05-01 10:31:00,1.28605,1.2868,1.28605,1.2868,41200000.0
2009-05-01 10:32:00,1.28675,1.2877,1.28655,1.2874,106800000.0
2009-05-01 10:33:00,1.2875,1.2885,1.28695,1.2885,80600000.0
2009-05-01 10:34:00,1.2883,1.28855,1.28725,1.28805,53200000.0
2009-05-01 10:35:00,1.28815,1.28865,1.28735,1.2875,70600000.0
2009-05-01 10:36:00,1.28745,1.28795,1.28745,1.2879,45200000.0
2009-05-01 10:37:00,1.2873,1.2875,1.28685,1.28705,44400000.0
2009-05-01 10:38:00,1.28705,1.28735,1.28515,1.28625,70000000.0
2009-05-01 10:39:00,1.28615,1.2872,1.28535,1.28585,96400000.0
2009-05-01 10:40:00,1.28595,1.2862,1.2855,1.2861,53200000.0
2009-05-01 10:41:00,1.28605,1.2864,1.2834,1.2839,118600000.0
2009-05-01 10:42:00,1.2836,1.2849,1.28355,1.28475,173400000.0
2009-05-01 10:43:00,1.2848,1.28535,1.2848,1.28535,90800000.0
2009-05-01 10:44:00,1.28535,1.2867,1.2851,1.2851,80600000.0
2009-05-01 10:45:00,1.2852,1.28645,1.2852,1.2862,54400000.0
2009-05-01 10:46:00,1.2861,1.2861,1.28465,1.28545,55400000.0
2009-05-01 10:47:00,1.28555,1.2861,1.28555,1.28605,16800000.0
2009-05-01 10:48:00,1.28615,1.28635,1.28515,1.28515,25400000.0
2009-05-01 10:49:00,1.28535,1.28535,1.2842,1.2843,59000000.0
2009-05-01 10:50:00,1.2842,1.2846,1.2841,1.2846,39000000.0
2009-05-01 10:51:00,1.28475,1.28475,1.28315,1.28315,42000000.0
2009-05-01 10:52:00,1.28355,1.2847,1.28325,1.2845,117600000.0
2009-05-01 10:53:00,1.2845,1.2853,1.28425,1.28475,156000000.0
2009-05-01 10:54:00,1.28485,1.2852,1.28435,1.2845,78000000.0
2009-05-01 10:55:00,1.2844,1.2847,1.2831,1.28325,32000000.0
2009-05-01 10:56:00,1.2833,1.28375,1.283,1.28355,72800000.0
2009-05-01 10:57:00,1.2835,1.28395,1.2835,1.28395,26400000.0
2009-05-01 10:58:00,1.284,1.28425,1.28335,1.28395,52400000.0
2009-05-01 10:59:00,1.28355,1.28395,1.28355,1.2839,23400000.0
2009-05-01 11:00:00,1.2839,1.28405,1.2837,1.2838,49200000.0
2009-05-01 11:01:00,1.28385,1.28425,1.28385,1.2842,44400000.0
2009-05-01 11:02:00,1.2843,1.28455,1.28395,1.28415,75200000.0
2009-05-01 11:03:00,1.28425,1.285,1.2839,1.28395,69000000.0
2009-05-01 11:04:00,1.28415,1.28445,1.28355,1.2843,154000000.0
2009-05-01 11:05:00,1.2842,1.2844,1.2834,1.28385,55200000.0
2009-05-01 11:06:00,1.2838,1.2838,1.28315,1.28315,38800000.0
2009-05-01 11:07:00,1.28325,1.28375,1.2819,1.2819,81200000.0
2009-05-01 11:08:00,1.28175,1.28205,1.2817,1.28195,56000000.0
2009-05-01 11:09:00,1.2821,1.2828,1.2818,1.2827,42800000.0
2009-05-01 11:10:00,1.28245,1.2829,1.28245,1.2828,30400000.0
2009-05-01 11:11:00,1.2828,1.2828,1.2828,1.2828,3200000.0
2009-05-01 11:12:00,1.28275,1.2828,1.28175,1.28195,46000000.0
2009-05-01 11:13:00,1.28195,1.28235,1.28165,1.282,57600000.0
2009-05-01 11:14:00,1.28205,1.28215,1.2817,1.28195,41400000.0
2009-05-01 11:15:00,1.28185,1.2823,1.2818,1.2819,56000000.0
2009-05-01 11:16:00,1.28185,1.282,1.2815,1.2819,57000000.0
2009-05-01 11:17:00,1.2818,1.2818,1.2818,1.2818,6400000.0
2009-05-01 11:18:00,1.28175,1.2818,1.2812,1.2812,40000000.0
2009-05-01 11:19:00,1.2811,1.28125,1.28085,1.2809,62400000.0
2009-05-01 11:20:00,1.28095,1.2811,1.28085,1.281,35200000.0
2009-05-01 11:21:00,1.2811,1.28125,1.28095,1.28125,22400000.0
2009-05-01 11:22:00,1.28135,1.2815,1.28095,1.2812,33600000.0
2009-05-01 11:23:00,1.28125,1.2814,1.28085,1.2812,59200000.0
2009-05-01 11:24:00,1.281,1.28165,1.281,1.281,80000000.0
2009-05-01 11:25:00,1.2809,1.28135,1.28015,1.2808,96000000.0
2009-05-01 11:26:00,1.28105,1.28105,1.2805,1.281,31400000.0
2009-05-01 11:27:00,1.28095,1.281,1.2808,1.281,20800000.0
2009-05-01 11:28:00,1.2811,1.28165,1.28085,1.28165,62000000.0
2009-05-01 11:29:00,1.2818,1.2818,1.2814,1.2815,9600000.0
2009-05-01 11:30:00,1.28165,1.28205,1.2815,1.2819,80000000.0
2009-05-01 11:31:00,1.282,1.2826,1.2811,1.2811,98200000.0
2009-05-01 11:32:00,1.2813,1.2813,1.28,1.2807,37200000.0
2009-05-01 11:33:00,1.2808,1.28105,1.28045,1.2807,42800000.0
2009-05-01 11:34:00,1.2807,1.28085,1.28045,1.28085,17000000.0
2009-05-01 11:35:00,1.28085,1.28085,1.28055,1.28055,76400000.0
2009-05-01 11:36:00,1.28105,1.28145,1.28085,1.2811,119400000.0
2009-05-01 11:37:00,1.281,1.2815,1.281,1.2813,112400000.0
2009-05-01 11:38:00,1.2813,1.2813,1.28055,1.28065,17600000.0
2009-05-01 11:39:00,1.28026,1.28026,1.27984,1.28001,89400000.0
2009-05-01 11:40:00,1.28,1.2807,1.27985,1.2802,89400000.0
2009-05-01 11:41:00,1.2802,1.2804,1.2795,1.28025,80600000.0
2009-05-01 11:42:00,1.2806,1.28085,1.28045,1.28085,14200000.0
2009-05-01 11:43:00,1.28085,1.28085,1.28015,1.28035,35200000.0
2009-05-01 11:44:00,1.2804,1.2806,1.28,1.2804,33600000.0
2009-05-01 11:45:00,1.2804,1.2806,1.28015,1.28055,72400000.0
2009-05-01 11:46:00,1.2807,1.28115,1.28035,1.28035,65000000.0
2009-05-01 11:47:00,1.28045,1.28065,1.2804,1.28055,28800000.0
2009-05-01 11:48:00,1.2805,1.28085,1.28025,1.2807,48000000.0
2009-05-01 11:49:00,1.2803,1.2803,1.27965,1.2799,54200000.0
2009-05-01 11:50:00,1.2802,1.2804,1.2796,1.28035,86200000.0
2009-05-01 11:51:00,1.2803,1.28115,1.27985,1.2808,118600000.0
2009-05-01 11:52:00,1.2808,1.2812,1.28005,1.2807,151000000.0
2009-05-01 11:53:00,1.28075,1.2814,1.28045,1.281,131400000.0
2009-05-01 11:54:00,1.28105,1.28105,1.28035,1.2806,118800000.0
2009-05-01 11:55:00,1.2807,1.2808,1.28025,1.28055,70400000.0
2009-05-01 11:56:00,1.28055,1.28105,1.27985,1.2802,115200000.0
2009-05-01 11:57:00,1.2804,1.281,1.28025,1.28035,49800000.0
2009-05-01 11:58:00,1.2805,1.28055,1.28005,1.2802,30400000.0
2009-05-01 11:59:00,1.2803,1.28045,1.2797,1.2801,62000000.0
2009-05-01 12:00:00,1.27975,1.2806,1.27975,1.2806,65400000.0
2009-05-01 12:01:00,1.2807,1.2807,1.27945,1.2797,28800000.0
2009-05-01 12:02:00,1.27955,1.2799,1.27955,1.2797,25600000.0
2009-05-01 12:03:00,1.27955,1.2798,1.27915,1.2798,46400000.0
2009-05-01 12:04:00,1.2798,1.28005,1.2792,1.27965,65200000.0
2009-05-01 12:05:00,1.27975,1.28025,1.2795,1.2795,62400000.0
2009-05-01 12:06:00,1.2797,1.2805,1.279,1.279,114400000.0
2009-05-01 12:07:00,1.27885,1.2795,1.27875,1.27915,67600000.0
2009-05-01 12:08:00,1.27925,1.2805,1.2791,1.2801,60200000.0
2009-05-01 12:09:00,1.2803,1.28085,1.27995,1.2803,59200000.0
2009-05-01 12:10:00,1.2803,1.28095,1.2801,1.2808,66000000.0
2009-05-01 12:11:00,1.28055,1.2816,1.28055,1.2816,58000000.0
2009-05-01 12:12:00,1.28155,1.28155,1.28045,1.2805,70800000.0
2009-05-01 12:13:00,1.2806,1.28095,1.27965,1.27985,90600000.0
2009-05-01 12:14:00,1.27985,1.2803,1.2795,1.2801,47600000.0
2009-05-01 12:15:00,1.2799,1.2802,1.27985,1.2801,23000000.0
2009-05-01 12:16:00,1.2801,1.2803,1.28,1.28005,33400000.0
2009-05-01 12:17:00,1.2805,1.28075,1.2805,1.2807,14400000.0
2009-05-01 12:18:00,1.2807,1.2808,1.28045,1.28065,41400000.0
2009-05-01 12:19:00,1.2803,1.28055,1.27985,1.28005,44800000.0
2009-05-01 12:20:00,1.28015,1.2805,1.27955,1.2797,136400000.0
2009-05-01 12:21:00,1.27985,1.28035,1.27985,1.28035,36800000.0
2009-05-01 12:22:00,1.28035,1.28035,1.27945,1.27955,66800000.0
2009-05-01 12:23:00,1.27945,1.27985,1.27945,1.2796,25600000.0
2009-05-01 12:24:00,1.27965,1.28,1.27935,1.2799,79000000.0
2009-05-01 12:25:00,1.2793,1.27985,1.27885,1.27895,129400000.0
2009-05-01 12:26:00,1.27905,1.27955,1.2787,1.2795,81000000.0
2009-05-01 12:27:00,1.27925,1.27955,1.27865,1.279,124000000.0
2009-05-01 12:28:00,1.279,1.27925,1.2783,1.27855,87400000.0
2009-05-01 12:29:00,1.2784,1.2788,1.27815,1.2788,59000000.0
2009-05-01 12:30:00,1.2789,1.279,1.27825,1.27845,71400000.0
2009-05-01 12:31:00,1.2785,1.27865,1.2784,1.2786,41800000.0
2009-05-01 12:32:00,1.2785,1.2787,1.2783,1.2786,53400000.0
2009-05-01 12:33:00,1.27865,1.2795,1.27865,1.2795,41000000.0
2009-05-01 12:34:00,1.2795,1.2795,1.27825,1.27865,36000000.0
2009-05-01 12:35:00,1.2786,1.27915,1.27815,1.27865,120800000.0
2009-05-01 12:36:00,1.2786,1.27895,1.2781,1.27865,96200000.0
2009-05-01 12:37:00,1.2782,1.2783,1.27815,1.2783,21600000.0
2009-05-01 12:38:00,1.2784,1.27865,1.2781,1.27845,45600000.0
2009-05-01 12:39:00,1.27855,1.27905,1.27855,1.27905,56600000.0
2009-05-01 12:40:00,1.2791,1.2794,1.27855,1.27855,61400000.0
2009-05-01 12:41:00,1.2786,1.2791,1.2785,1.27865,72000000.0
2009-05-01 12:42:00,1.27865,1.27865,1.27815,1.27815,29600000.0
2009-05-01 12:43:00,1.2782,1.2788,1.27815,1.2787,92200000.0
2009-05-01 12:44:00,1.2786,1.27885,1.2784,1.27865,67000000.0
2009-05-01 12:45:00,1.2786,1.27915,1.2785,1.27855,52400000.0
2009-05-01 12:46:00,1.27855,1.2786,1.2781,1.2785,49000000.0
2009-05-01 12:47:00,1.2785,1.2788,1.27825,1.27865,54000000.0
2009-05-01 12:48:00,1.27875,1.27875,1.2784,1.2785,46400000.0
2009-05-01 12:49:00,1.2785,1.2794,1.2785,1.27885,49600000.0
2009-05-01 12:50:00,1.2789,1.2789,1.2782,1.2784,53800000.0
2009-05-01 12:51:00,1.2782,1.27845,1.2782,1.27845,24400000.0
2009-05-01 12:52:00,1.27835,1.27855,1.27815,1.27855,28000000.0
2009-05-01 12:53:00,1.27845,1.27905,1.27845,1.27895,51200000.0
2009-05-01 12:54:00,1.27905,1.27915,1.2787,1.2791,40000000.0
2009-05-01 12:55:00,1.2788,1.27925,1.2786,1.27925,33000000.0
2009-05-01 12:56:00,1.2791,1.2797,1.27865,1.2793,91000000.0
2009-05-01 12:57:00,1.2793,1.2798,1.2793,1.27945,32000000.0
2009-05-01 12:58:00,1.27945,1.28015,1.2786,1.279,97600000.0
2009-05-01 12:59:00,1.2791,1.2799,1.2784,1.2791,89800000.0
2009-05-01 13:00:00,1.27905,1.2813,1.27875,1.2803,158400000.0
2009-05-01 13:01:00,1.28045,1.28055,1.2797,1.2799,41800000.0
2009-05-01 13:02:00,1.2798,1.28,1.27905,1.2792,46200000.0
2009-05-01 13:03:00,1.2792,1.2814,1.2791,1.2814,135200000.0
2009-05-01 13:04:00,1.28145,1.28145,1.28005,1.2802,70200000.0
2009-05-01 13:05:00,1.28025,1.28045,1.2794,1.2794,151400000.0
2009-05-01 13:06:00,1.27995,1.28,1.2794,1.27945,53600000.0
2009-05-01 13:07:00,1.2792,1.2807,1.2792,1.27985,110800000.0
2009-05-01 13:08:00,1.2802,1.2804,1.2796,1.28025,79000000.0
2009-05-01 13:09:00,1.2802,1.28105,1.2802,1.28105,50800000.0
2009-05-01 13:10:00,1.28095,1.28115,1.2809,1.28105,32000000.0
2009-05-01 13:11:00,1.28095,1.28105,1.27985,1.2801,40200000.0
2009-05-01 13:12:00,1.28,1.28015,1.27965,1.2801,51600000.0
2009-05-01 13:13:00,1.28015,1.28025,1.27955,1.27955,36200000.0
2009-05-01 13:14:00,1.27955,1.27955,1.2789,1.2793,83000000.0
2009-05-01 13:15:00,1.27905,1.27925,1.27905,1.27905,22800000.0
2009-05-01 13:16:00,1.279,1.2794,1.2789,1.2794,32000000.0
2009-05-01 13:17:00,1.27965,1.2801,1.2796,1.27995,30400000.0
2009-05-01 13:18:00,1.27995,1.2801,1.2799,1.2799,45800000.0
2009-05-01 13:19:00,1.27995,1.28035,1.27995,1.28025,62400000.0
2009-05-01 13:20:00,1.2806,1.2812,1.2805,1.2811,52400000.0
2009-05-01 13:21:00,1.2812,1.2812,1.2812,1.2812,9600000.0
2009-05-01 13:22:00,1.2812,1.2812,1.2805,1.28095,94600000.0
2009-05-01 13:23:00,1.28075,1.28125,1.28045,1.28125,93000000.0
2009-05-01 13:24:00,1.2813,1.2813,1.28075,1.28075,11200000.0
2009-05-01 13:25:00,1.2809,1.2813,1.2804,1.281,86400000.0
2009-05-01 13:26:00,1.28105,1.2812,1.2801,1.28025,50000000.0
2009-05-01 13:27:00,1.28025,1.2804,1.2798,1.2799,75400000.0
2009-05-01 13:28:00,1.2799,1.2799,1.2796,1.27975,12200000.0
2009-05-01 13:29:00,1.2798,1.28035,1.2798,1.28035,19600000.0
2009-05-01 13:30:00,1.2804,1.2804,1.2801,1.28015,18600000.0
2009-05-01 13:31:00,1.2801,1.28045,1.27995,1.28,33000000.0
2009-05-01 13:32:00,1.28,1.28025,1.27965,1.27965,31600000.0
2009-05-01 13:33:00,1.27975,1.28,1.27925,1.2794,85600000.0
2009-05-01 13:34:00,1.2792,1.2795,1.2791,1.2795,36000000.0
2009-05-01 13:35:00,1.2795,1.28,1.2794,1.28,31200000.0
2009-05-01 13:36:00,1.28,1.28,1.28,1.28,1200000.0
2009-05-01 13:37:00,1.28025,1.2803,1.28025,1.2803,2400000.0
2009-05-01 13:38:00,1.2804,1.28065,1.2804,1.28065,35400000.0
2009-05-01 13:39:00,1.28065,1.2808,1.28045,1.28045,22800000.0
2009-05-01 13:40:00,1.2805,1.2805,1.2802,1.28035,17600000.0
2009-05-01 13:41:00,1.2804,1.2804,1.28005,1.28015,19000000.0
2009-05-01 13:42:00,1.2802,1.28045,1.2801,1.2803,22800000.0
2009-05-01 13:43:00,1.2804,1.2804,1.27995,1.28,16600000.0
2009-05-01 13:44:00,1.27969,1.27969,1.27969,1.27969,11200000.0
2009-05-01 13:45:00,1.2801,1.28025,1.28005,1.2801,11200000.0
2009-05-01 13:46:00,1.2802,1.2807,1.28005,1.2806,25600000.0
2009-05-01 13:47:00,1.2806,1.28075,1.28015,1.2802,65000000.0
2009-05-01 13:48:00,1.2803,1.28035,1.27985,1.28015,57600000.0
2009-05-01 13:49:00,1.2802,1.2803,1.27855,1.279,132200000.0
2009-05-01 13:50:00,1.27865,1.2794,1.2784,1.2787,82000000.0
2009-05-01 13:51:00,1.2788,1.2794,1.27845,1.2792,105600000.0
2009-05-01 13:52:00,1.2791,1.27945,1.2791,1.27925,48200000.0
2009-05-01 13:53:00,1.27925,1.2793,1.2789,1.2793,27000000.0
2009-05-01 13:54:00,1.2792,1.2796,1.2792,1.2794,24000000.0
2009-05-01 13:55:00,1.2793,1.2795,1.2791,1.2795,21800000.0
2009-05-01 13:56:00,1.27925,1.2795,1.27925,1.2795,13800000.0
2009-05-01 13:57:00,1.27935,1.27935,1.279,1.27925,10600000.0
2009-05-01 13:58:00,1.2791,1.2794,1.2791,1.2794,9600000.0
2009-05-01 13:59:00,1.2794,1.2794,1.2783,1.2791,64600000.0
2009-05-01 14:00:00,1.2792,1.2795,1.27915,1.27935,27200000.0
2009-05-01 14:01:00,1.27925,1.27925,1.27925,1.27925,3200000.0
2009-05-01 14:02:00,1.27935,1.27935,1.27935,1.27935,1600000.0
2009-05-01 14:03:00,1.2791,1.2797,1.2791,1.2797,30400000.0
2009-05-01 14:04:00,1.2797,1.2799,1.2793,1.27965,38000000.0
2009-05-01 14:05:00,1.27975,1.27975,1.27885,1.27885,18200000.0
2009-05-01 14:06:00,1.27875,1.2791,1.27865,1.27905,44800000.0
2009-05-01 14:07:00,1.27905,1.27965,1.27855,1.27965,65000000.0
2009-05-01 14:08:00,1.2796,1.28015,1.2796,1.2797,87400000.0
2009-05-01 14:09:00,1.27975,1.27975,1.2794,1.2796,25600000.0
2009-05-01 14:10:00,1.2796,1.28015,1.2796,1.28005,27600000.0
2009-05-01 14:11:00,1.27995,1.2801,1.27985,1.27995,26600000.0
2009-05-01 14:12:00,1.28005,1.28005,1.2791,1.2791,34800000.0
2009-05-01 14:13:00,1.27915,1.27955,1.27915,1.27955,11200000.0
2009-05-01 14:14:00,1.27955,1.28035,1.2791,1.27985,113400000.0
2009-05-01 14:15:00,1.2799,1.28,1.2785,1.27875,85400000.0
2009-05-01 14:16:00,1.27875,1.27985,1.2781,1.2794,149800000.0
2009-05-01 14:17:00,1.2792,1.27935,1.27855,1.279,86200000.0
2009-05-01 14:18:00,1.2791,1.2795,1.27845,1.27865,97400000.0
2009-05-01 14:19:00,1.27875,1.279,1.2783,1.27895,73600000.0
2009-05-01 14:20:00,1.2789,1.2789,1.2783,1.27855,72000000.0
2009-05-01 14:21:00,1.27855,1.2787,1.2782,1.2785,63200000.0
2009-05-01 14:22:00,1.2785,1.2788,1.2784,1.2788,49400000.0
2009-05-01 14:23:00,1.27885,1.27905,1.2787,1.2788,27000000.0
2009-05-01 14:24:00,1.27885,1.2792,1.2788,1.27905,20400000.0
2009-05-01 14:25:00,1.279,1.27905,1.27885,1.27905,21600000.0
2009-05-01 14:26:00,1.2791,1.27985,1.27855,1.27865,69400000.0
2009-05-01 14:27:00,1.2789,1.2793,1.2783,1.2787,62000000.0
2009-05-01 14:28:00,1.2787,1.27885,1.2786,1.27875,34000000.0
2009-05-01 14:29:00,1.27875,1.2797,1.27835,1.27835,128000000.0
2009-05-01 14:30:00,1.2785,1.28065,1.2785,1.2795,98200000.0
2009-05-01 14:31:00,1.27975,1.2798,1.27895,1.27965,74600000.0
2009-05-01 14:32:00,1.2796,1.27995,1.2788,1.2794,95400000.0
2009-05-01 14:33:00,1.2794,1.28015,1.2788,1.28,164800000.0
2009-05-01 14:34:00,1.2801,1.2814,1.28005,1.28135,138200000.0
2009-05-01 14:35:00,1.27995,1.28015,1.27925,1.27985,120000000.0
2009-05-01 14:36:00,1.2799,1.2804,1.27935,1.28035,137200000.0
2009-05-01 14:37:00,1.28095,1.2817,1.2802,1.2805,157400000.0
2009-05-01 14:38:00,1.28055,1.2808,1.27925,1.2797,158400000.0
2009-05-01 14:39:00,1.2797,1.28085,1.27905,1.28045,125400000.0
2009-05-01 14:40:00,1.28055,1.28115,1.27995,1.2808,117400000.0
2009-05-01 14:41:00,1.28085,1.28135,1.28065,1.281,69000000.0
2009-05-01 14:42:00,1.2811,1.28115,1.2808,1.2808,43400000.0
2009-05-01 14:43:00,1.28085,1.28145,1.28045,1.281,91400000.0
2009-05-01 14:44:00,1.28105,1.2817,1.281,1.2817,112800000.0
2009-05-01 14:45:00,1.2818,1.2819,1.28125,1.28125,68800000.0
2009-05-01 14:46:00,1.2813,1.2814,1.2809,1.2809,56000000.0
2009-05-01 14:47:00,1.28085,1.28085,1.28045,1.28055,77200000.0
2009-05-01 14:48:00,1.2805,1.28075,1.28015,1.28015,60800000.0
2009-05-01 14:49:00,1.28025,1.2811,1.28005,1.2803,86800000.0
2009-05-01 14:50:00,1.2803,1.2815,1.2795,1.28095,83600000.0
2009-05-01 14:51:00,1.281,1.28115,1.28065,1.28105,39800000.0
2009-05-01 14:52:00,1.28115,1.28155,1.2808,1.28155,89800000.0
2009-05-01 14:53:00,1.28155,1.28155,1.27975,1.28,153600000.0
2009-05-01 14:54:00,1.2801,1.28065,1.27985,1.2802,90600000.0
2009-05-01 14:55:00,1.28025,1.2807,1.2801,1.28025,84600000.0
2009-05-01 14:56:00,1.2803,1.2818,1.2803,1.28115,135800000.0
2009-05-01 14:57:00,1.28095,1.28135,1.28095,1.28135,28800000.0
2009-05-01 14:58:00,1.28125,1.28125,1.2801,1.2801,72600000.0
2009-05-01 14:59:00,1.28005,1.2807,1.2795,1.2798,92600000.0
2009-05-01 15:00:00,1.2798,1.28,1.27955,1.27955,17200000.0
2009-05-01 15:01:00,1.2796,1.2798,1.2795,1.27965,50400000.0
2009-05-01 15:02:00,1.27965,1.2797,1.27945,1.27945,23000000.0
2009-05-01 15:03:00,1.27935,1.2814,1.27935,1.28135,81600000.0
2009-05-01 15:04:00,1.2812,1.28135,1.28005,1.2806,58600000.0
2009-05-01 15:05:00,1.28055,1.2806,1.2791,1.2794,64600000.0
2009-05-01 15:06:00,1.27935,1.2797,1.2791,1.2793,91800000.0
2009-05-01 15:07:00,1.2792,1.27975,1.2791,1.27965,81400000.0
2009-05-01 15:08:00,1.27965,1.28015,1.27905,1.2794,107000000.0
2009-05-01 15:09:00,1.2795,1.2798,1.27905,1.2794,61000000.0
2009-05-01 15:10:00,1.27945,1.27955,1.2794,1.27955,32600000.0
2009-05-01 15:11:00,1.2796,1.2796,1.27875,1.27895,131200000.0
2009-05-01 15:12:00,1.27895,1.2793,1.27875,1.2793,91000000.0
2009-05-01 15:13:00,1.27915,1.27915,1.27845,1.27905,69600000.0
2009-05-01 15:14:00,1.2791,1.28115,1.2791,1.28055,83600000.0
2009-05-01 15:15:00,1.2805,1.2815,1.28,1.2802,108000000.0
2009-05-01 15:16:00,1.2802,1.2805,1.28,1.2803,62400000.0
2009-05-01 15:17:00,1.28025,1.28025,1.27985,1.27995,82200000.0
2009-05-01 15:18:00,1.27995,1.2811,1.2797,1.2811,102000000.0
2009-05-01 15:19:00,1.2809,1.28115,1.27965,1.281,76200000.0
2009-05-01 15:20:00,1.281,1.28135,1.28065,1.2811,65000000.0
2009-05-01 15:21:00,1.28095,1.28135,1.2809,1.2811,60800000.0
2009-05-01 15:22:00,1.28115,1.2814,1.28065,1.281,107200000.0
2009-05-01 15:23:00,1.2812,1.2816,1.2811,1.28145,68200000.0
2009-05-01 15:24:00,1.28145,1.28185,1.28125,1.28145,120000000.0
2009-05-01 15:25:00,1.28155,1.28235,1.2814,1.28185,43600000.0
2009-05-01 15:26:00,1.28195,1.28245,1.28115,1.2824,108600000.0
2009-05-01 15:27:00,1.2824,1.28285,1.28095,1.2813,141400000.0
2009-05-01 15:28:00,1.2814,1.2814,1.28055,1.28125,49200000.0
2009-05-01 15:29:00,1.2812,1.2822,1.28105,1.28185,51000000.0
2009-05-01 15:30:00,1.282,1.28225,1.28175,1.2822,77800000.0
2009-05-01 15:31:00,1.2821,1.28225,1.2815,1.282,116600000.0
2009-05-01 15:32:00,1.282,1.28255,1.2813,1.28215,94200000.0
2009-05-01 15:33:00,1.28215,1.28275,1.28205,1.28245,113200000.0
2009-05-01 15:34:00,1.2824,1.2836,1.2822,1.28355,68400000.0
2009-05-01 15:35:00,1.28345,1.2841,1.2818,1.283,105200000.0
2009-05-01 15:36:00,1.28315,1.28385,1.2829,1.2831,105600000.0
2009-05-01 15:37:00,1.2831,1.2832,1.2819,1.2825,163000000.0
2009-05-01 15:38:00,1.2826,1.28335,1.28255,1.28275,97600000.0
2009-05-01 15:39:00,1.2829,1.2834,1.28285,1.28315,92600000.0
2009-05-01 15:40:00,1.283,1.28375,1.28255,1.28345,114800000.0
2009-05-01 15:41:00,1.28355,1.28355,1.28155,1.28245,116800000.0
2009-05-01 15:42:00,1.28225,1.283,1.2817,1.2828,137600000.0
2009-05-01 15:43:00,1.28295,1.283,1.28175,1.2823,107200000.0
2009-05-01 15:44:00,1.2823,1.28275,1.2822,1.2826,127400000.0
2009-05-01 15:45:00,1.2824,1.28275,1.28185,1.28235,65600000.0
2009-05-01 15:46:00,1.2824,1.2829,1.28175,1.2827,55000000.0
2009-05-01 15:47:00,1.28295,1.28315,1.28225,1.2827,82200000.0
2009-05-01 15:48:00,1.28285,1.2832,1.28255,1.28265,86400000.0
2009-05-01 15:49:00,1.2827,1.28295,1.2822,1.2824,122400000.0
2009-05-01 15:50:00,1.28215,1.2831,1.28215,1.28265,52600000.0
2009-05-01 15:51:00,1.28265,1.28315,1.2823,1.2825,103200000.0
2009-05-01 15:52:00,1.28205,1.2827,1.28155,1.2827,116600000.0
2009-05-01 15:53:00,1.2826,1.28305,1.28195,1.2828,101200000.0
2009-05-01 15:54:00,1.2826,1.28305,1.2824,1.2826,81400000.0
2009-05-01 15:55:00,1.28265,1.2832,1.28115,1.28125,130000000.0
2009-05-01 15:56:00,1.28125,1.2829,1.28125,1.28245,163600000.0
2009-05-01 15:57:00,1.2824,1.28365,1.2824,1.28365,197200000.0
2009-05-01 15:58:00,1.2834,1.2834,1.2811,1.2823,148000000.0
2009-05-01 15:59:00,1.2823,1.2823,1.28065,1.28215,144800000.0
2009-05-01 16:00:00,1.28225,1.2829,1.28145,1.2818,179600000.0
2009-05-01 16:01:00,1.2818,1.28345,1.2817,1.28235,106000000.0
2009-05-01 16:02:00,1.2823,1.28345,1.282,1.2834,118200000.0
2009-05-01 16:03:00,1.2833,1.2833,1.28185,1.28235,207400000.0
2009-05-01 16:04:00,1.2821,1.28255,1.28155,1.28195,189200000.0
2009-05-01 16:05:00,1.2819,1.2819,1.28115,1.2813,121800000.0
2009-05-01 16:06:00,1.2813,1.28175,1.28125,1.28145,53000000.0
2009-05-01 16:07:00,1.2815,1.28175,1.28095,1.2814,70600000.0
2009-05-01 16:08:00,1.28155,1.2818,1.28115,1.28155,57000000.0
2009-05-01 16:09:00,1.28155,1.2821,1.2809,1.2809,91200000.0
2009-05-01 16:10:00,1.28085,1.28155,1.2805,1.281,125600000.0
2009-05-01 16:11:00,1.281,1.28205,1.281,1.2816,211600000.0
2009-05-01 16:12:00,1.2816,1.28205,1.2809,1.2819,190400000.0
2009-05-01 16:13:00,1.28195,1.2826,1.28165,1.2821,203400000.0
2009-05-01 16:14:00,1.28215,1.28215,1.2809,1.281,63800000.0
2009-05-01 16:15:00,1.28095,1.2812,1.2799,1.28115,115400000.0
2009-05-01 16:16:00,1.28095,1.2812,1.2804,1.2812,109200000.0
2009-05-01 16:17:00,1.28115,1.28245,1.2809,1.2821,146000000.0
2009-05-01 16:18:00,1.28205,1.28205,1.2804,1.28075,137800000.0
2009-05-01 16:19:00,1.28075,1.2817,1.28065,1.2809,150600000.0
2009-05-01 16:20:00,1.28085,1.2822,1.28065,1.2814,211200000.0
2009-05-01 16:21:00,1.2817,1.28195,1.28085,1.28085,136600000.0
2009-05-01 16:22:00,1.281,1.28175,1.28075,1.28175,129000000.0
2009-05-01 16:23:00,1.28175,1.28175,1.2799,1.28155,158000000.0
2009-05-01 16:24:00,1.28145,1.28165,1.2807,1.2813,107000000.0
2009-05-01 16:25:00,1.2813,1.28175,1.28095,1.28115,93400000.0
2009-05-01 16:26:00,1.28115,1.28115,1.28035,1.2807,55600000.0
2009-05-01 16:27:00,1.28065,1.2811,1.2806,1.28065,38400000.0
2009-05-01 16:28:00,1.2806,1.28095,1.2806,1.28095,24000000.0
2009-05-01 16:29:00,1.281,1.28125,1.27975,1.28125,67800000.0
2009-05-01 16:30:00,1.28125,1.2813,1.2801,1.2811,149800000.0
2009-05-01 16:31:00,1.2812,1.2815,1.2807,1.2811,118400000.0
2009-05-01 16:32:00,1.2812,1.2816,1.2812,1.28125,44000000.0
2009-05-01 16:33:00,1.28115,1.2823,1.28085,1.28215,105800000.0
2009-05-01 16:34:00,1.2822,1.2824,1.2814,1.28185,78400000.0
2009-05-01 16:35:00,1.2818,1.2819,1.28125,1.28125,66200000.0
2009-05-01 16:36:00,1.28145,1.2821,1.28085,1.28085,61000000.0
2009-05-01 16:37:00,1.281,1.28135,1.2803,1.2812,117400000.0
2009-05-01 16:38:00,1.28115,1.2813,1.28015,1.2811,130000000.0
2009-05-01 16:39:00,1.281,1.2815,1.28035,1.2808,102800000.0
2009-05-01 16:40:00,1.2807,1.28105,1.28045,1.281,138800000.0
2009-05-01 16:41:00,1.28105,1.28135,1.2808,1.2811,109200000.0
2009-05-01 16:42:00,1.2813,1.28155,1.2809,1.2814,127800000.0
2009-05-01 16:43:00,1.2814,1.28155,1.28085,1.2811,89200000.0
2009-05-01 16:44:00,1.2811,1.2812,1.28095,1.281,34000000.0
2009-05-01 16:45:00,1.28125,1.28175,1.28125,1.2815,78800000.0
2009-05-01 16:46:00,1.28155,1.2818,1.28135,1.28135,63000000.0
2009-05-01 16:47:00,1.28135,1.2819,1.28135,1.2819,105800000.0
2009-05-01 16:48:00,1.2819,1.2823,1.2817,1.282,37600000.0
2009-05-01 16:49:00,1.2819,1.2829,1.2819,1.2828,78400000.0
2009-05-01 16:50:00,1.28275,1.2828,1.28145,1.28215,111400000.0
2009-05-01 16:51:00,1.2823,1.2823,1.28125,1.2814,83400000.0
2009-05-01 16:52:00,1.2815,1.2823,1.28125,1.2823,86800000.0
2009-05-01 16:53:00,1.28215,1.2825,1.28175,1.2818,213400000.0
2009-05-01 16:54:00,1.28145,1.2818,1.28125,1.28135,85400000.0
2009-05-01 16:55:00,1.28135,1.28155,1.2813,1.28135,122400000.0
2009-05-01 16:56:00,1.28135,1.2817,1.2813,1.28135,203600000.0
2009-05-01 16:57:00,1.28135,1.2818,1.28135,1.28135,191000000.0
2009-05-01 16:58:00,1.28135,1.28135,1.28135,1.28135,147200000.0
2009-05-01 16:59:00,1.28135,1.28135,1.2797,1.28,177200000.0
2009-05-01 17:00:00,1.2801,1.28065,1.2796,1.28025,226400000.0
2009-05-01 17:01:00,1.2803,1.28075,1.28,1.2804,169000000.0
2009-05-01 17:02:00,1.28035,1.2815,1.27985,1.2814,219600000.0
2009-05-01 17:03:00,1.2813,1.2816,1.28105,1.2814,145800000.0
2009-05-01 17:04:00,1.2814,1.2815,1.2806,1.2812,189200000.0
2009-05-01 17:05:00,1.2812,1.2817,1.281,1.2814,120800000.0
2009-05-01 17:06:00,1.2814,1.2818,1.28115,1.2813,215000000.0
2009-05-01 17:07:00,1.2813,1.2815,1.28045,1.281,129200000.0
2009-05-01 17:08:00,1.28085,1.2812,1.2804,1.2806,66200000.0
2009-05-01 17:09:00,1.28065,1.281,1.2802,1.28095,62400000.0
2009-05-01 17:10:00,1.2811,1.28135,1.2804,1.28085,178200000.0
2009-05-01 17:11:00,1.2809,1.2819,1.28055,1.2813,127400000.0
2009-05-01 17:12:00,1.2814,1.28235,1.28135,1.2821,57000000.0
2009-05-01 17:13:00,1.28215,1.28215,1.2816,1.282,223800000.0
2009-05-01 17:14:00,1.282,1.28265,1.282,1.2824,62600000.0
2009-05-01 17:15:00,1.28235,1.2824,1.28005,1.28015,135600000.0
2009-05-01 17:16:00,1.2801,1.28075,1.27975,1.28015,156800000.0
2009-05-01 17:17:00,1.2802,1.28125,1.2799,1.28065,108000000.0
2009-05-01 17:18:00,1.28055,1.28095,1.2804,1.2808,181000000.0
2009-05-01 17:19:00,1.2808,1.2816,1.28045,1.281,291600000.0
2009-05-01 17:20:00,1.281,1.2812,1.2809,1.281,78600000.0
2009-05-01 17:21:00,1.2811,1.28145,1.2809,1.2811,124400000.0
2009-05-01 17:22:00,1.28105,1.28155,1.28105,1.28125,62400000.0
2009-05-01 17:23:00,1.2812,1.2818,1.28065,1.28085,100800000.0
2009-05-01 17:24:00,1.28095,1.28155,1.28075,1.2813,127200000.0
2009-05-01 17:25:00,1.28135,1.2819,1.28045,1.281,119800000.0
2009-05-01 17:26:00,1.2811,1.2815,1.28035,1.28045,98400000.0
2009-05-01 17:27:00,1.28045,1.2813,1.28015,1.28085,96000000.0
2009-05-01 17:28:00,1.28085,1.28125,1.2808,1.28125,104800000.0
2009-05-01 17:29:00,1.28115,1.28145,1.2809,1.2814,111200000.0
2009-05-01 17:30:00,1.2813,1.28185,1.281,1.28105,102400000.0
2009-05-01 17:31:00,1.2811,1.28205,1.2811,1.28145,98400000.0
2009-05-01 17:32:00,1.28135,1.28145,1.27955,1.27985,133800000.0
2009-05-01 17:33:00,1.27995,1.2814,1.27985,1.281,106600000.0
2009-05-01 17:34:00,1.28125,1.2815,1.281,1.2811,67600000.0
2009-05-01 17:35:00,1.28125,1.28135,1.2807,1.2812,73400000.0
2009-05-01 17:36:00,1.28115,1.28125,1.28055,1.2808,64000000.0
2009-05-01 17:37:00,1.2808,1.28165,1.2807,1.2807,49200000.0
2009-05-01 17:38:00,1.28075,1.28155,1.2806,1.2813,91600000.0
2009-05-01 17:39:00,1.28125,1.2815,1.28095,1.28135,89400000.0
2009-05-01 17:40:00,1.28135,1.2814,1.28065,1.2807,61000000.0
2009-05-01 17:41:00,1.28085,1.28085,1.28065,1.28065,14600000.0
2009-05-01 17:42:00,1.2807,1.28075,1.2805,1.28075,60600000.0
2009-05-01 17:43:00,1.28075,1.28105,1.28045,1.2809,90200000.0
2009-05-01 17:44:00,1.28095,1.28105,1.2804,1.28055,53400000.0
2009-05-01 17:45:00,1.28055,1.2811,1.28035,1.2805,176800000.0
2009-05-01 17:46:00,1.2804,1.2806,1.28,1.28045,148200000.0
2009-05-01 17:47:00,1.28045,1.28135,1.28005,1.28075,154000000.0
2009-05-01 17:48:00,1.28075,1.28125,1.28075,1.2811,37200000.0
2009-05-01 17:49:00,1.28105,1.28125,1.28075,1.2809,108600000.0
2009-05-01 17:50:00,1.2808,1.2819,1.2805,1.28185,103400000.0
2009-05-01 17:51:00,1.2823,1.2826,1.28105,1.28105,122800000.0
2009-05-01 17:52:00,1.28095,1.2813,1.28055,1.28075,112400000.0
2009-05-01 17:53:00,1.2808,1.2812,1.2806,1.28065,68400000.0
2009-05-01 17:54:00,1.28045,1.28105,1.2802,1.28105,115800000.0
2009-05-01 17:55:00,1.28045,1.2805,1.28005,1.2804,110600000.0
2009-05-01 17:56:00,1.28055,1.28095,1.28055,1.2808,41200000.0
2009-05-01 17:57:00,1.28085,1.2818,1.28085,1.28175,130600000.0
2009-05-01 17:58:00,1.2817,1.28225,1.28145,1.28225,94000000.0
2009-05-01 17:59:00,1.28225,1.2831,1.28115,1.2813,101800000.0
2009-05-01 18:00:00,1.2813,1.28155,1.2801,1.28015,61600000.0
2009-05-01 18:01:00,1.28025,1.2808,1.28025,1.2808,18800000.0
2009-05-01 18:02:00,1.2808,1.2809,1.28055,1.28055,24000000.0
2009-05-01 18:03:00,1.28045,1.28075,1.28025,1.2805,48000000.0
2009-05-01 18:04:00,1.2804,1.28065,1.28025,1.28035,41400000.0
2009-05-01 18:05:00,1.2803,1.2807,1.2803,1.2807,32600000.0
2009-05-01 18:06:00,1.28085,1.28115,1.28075,1.28095,24600000.0
2009-05-01 18:07:00,1.28115,1.28115,1.28065,1.2809,120800000.0
2009-05-01 18:08:00,1.28095,1.28095,1.28075,1.2809,26400000.0
2009-05-01 18:09:00,1.2808,1.2808,1.2801,1.2806,37400000.0
2009-05-01 18:10:00,1.28045,1.28105,1.2803,1.28075,89200000.0
2009-05-01 18:11:00,1.28075,1.28085,1.2805,1.28065,124800000.0
2009-05-01 18:12:00,1.28065,1.2808,1.27965,1.2801,85400000.0
2009-05-01 18:13:00,1.2801,1.2805,1.27975,1.2801,58800000.0
2009-05-01 18:14:00,1.28015,1.2808,1.27995,1.28005,114200000.0
2009-05-01 18:15:00,1.28005,1.28075,1.28005,1.2807,74600000.0
2009-05-01 18:16:00,1.2808,1.28085,1.2802,1.28055,52000000.0
2009-05-01 18:17:00,1.2806,1.2806,1.2798,1.28,66800000.0
2009-05-01 18:18:00,1.28,1.28045,1.28,1.28045,48400000.0
2009-05-01 18:19:00,1.2805,1.2806,1.28025,1.28025,17600000.0
2009-05-01 18:20:00,1.28045,1.28045,1.2804,1.2804,8000000.0
2009-05-01 18:21:00,1.2805,1.28085,1.28035,1.28045,36400000.0
2009-05-01 18:22:00,1.28045,1.28125,1.28035,1.28055,37200000.0
2009-05-01 18:23:00,1.2805,1.2809,1.2802,1.2805,110200000.0
2009-05-01 18:24:00,1.2805,1.2805,1.28005,1.28015,53000000.0
2009-05-01 18:25:00,1.2801,1.2801,1.28,1.2801,11800000.0
2009-05-01 18:26:00,1.2802,1.28035,1.27975,1.2801,41400000.0
2009-05-01 18:27:00,1.2801,1.28015,1.27995,1.28,22600000.0
2009-05-01 18:28:00,1.28005,1.28005,1.27965,1.2797,61600000.0
2009-05-01 18:29:00,1.2797,1.2801,1.2796,1.2801,87000000.0
2009-05-01 18:30:00,1.2799,1.2804,1.27975,1.2804,55600000.0
2009-05-01 18:31:00,1.28045,1.2806,1.28005,1.2801,41800000.0
2009-05-01 18:32:00,1.28035,1.28045,1.28035,1.28045,11200000.0
2009-05-01 18:33:00,1.28055,1.28085,1.2804,1.28065,52800000.0
2009-05-01 18:34:00,1.28055,1.2806,1.28035,1.2806,56000000.0
2009-05-01 18:35:00,1.28055,1.2806,1.2802,1.28025,43000000.0
2009-05-01 18:36:00,1.28035,1.2804,1.2794,1.27955,92000000.0
2009-05-01 18:37:00,1.27945,1.27965,1.27925,1.2794,47400000.0
2009-05-01 18:38:00,1.27975,1.28055,1.2796,1.28055,67000000.0
2009-05-01 18:39:00,1.28055,1.28115,1.28005,1.2803,83400000.0
2009-05-01 18:40:00,1.28035,1.2807,1.28015,1.2803,129800000.0
2009-05-01 18:41:00,1.28035,1.28045,1.27975,1.2798,108000000.0
2009-05-01 18:42:00,1.2798,1.28,1.27975,1.28,33800000.0
2009-05-01 18:43:00,1.28005,1.28015,1.2799,1.28015,50600000.0
2009-05-01 18:44:00,1.28025,1.28035,1.27985,1.27985,83400000.0
2009-05-01 18:45:00,1.27985,1.27995,1.27965,1.2798,104200000.0
2009-05-01 18:46:00,1.27975,1.27985,1.27965,1.2798,19000000.0
2009-05-01 18:47:00,1.2798,1.2799,1.27965,1.2798,36800000.0
2009-05-01 18:48:00,1.2798,1.28025,1.2795,1.2799,44200000.0
2009-05-01 18:49:00,1.2804,1.2808,1.27985,1.28065,55000000.0
2009-05-01 18:50:00,1.2808,1.2808,1.28015,1.2804,78400000.0
2009-05-01 18:51:00,1.2805,1.2816,1.28025,1.2813,84200000.0
2009-05-01 18:52:00,1.2813,1.2813,1.2797,1.28005,76400000.0
2009-05-01 18:53:00,1.2801,1.2803,1.2798,1.2803,50200000.0
2009-05-01 18:54:00,1.28085,1.2809,1.28045,1.28045,39400000.0
2009-05-01 18:55:00,1.2806,1.28095,1.28045,1.2807,46600000.0
2009-05-01 18:56:00,1.28065,1.28075,1.28015,1.28055,56600000.0
2009-05-01 18:57:00,1.28035,1.2804,1.27955,1.2798,26200000.0
2009-05-01 18:58:00,1.2801,1.28065,1.28,1.2804,33000000.0
2009-05-01 18:59:00,1.2805,1.2807,1.27885,1.27885,89000000.0
2009-05-01 19:00:00,1.2789,1.28035,1.2789,1.28025,43200000.0
2009-05-01 19:01:00,1.28025,1.2806,1.28025,1.2806,17600000.0
2009-05-01 19:02:00,1.2807,1.2809,1.28045,1.28085,22800000.0
2009-05-01 19:03:00,1.2808,1.2808,1.28015,1.28045,63400000.0
2009-05-01 19:04:00,1.2808,1.2808,1.28025,1.2807,42800000.0
2009-05-01 19:05:00,1.2801,1.28035,1.28,1.28,59200000.0
2009-05-01 19:06:00,1.28025,1.28055,1.2802,1.2802,24000000.0
2009-05-01 19:07:00,1.2801,1.28025,1.2801,1.2802,24000000.0
2009-05-01 19:08:00,1.2801,1.2803,1.2801,1.2803,14400000.0
2009-05-01 19:09:00,1.2801,1.2806,1.2801,1.28045,17600000.0
2009-05-01 19:10:00,1.28045,1.28045,1.28035,1.28045,9600000.0
2009-05-01 19:11:00,1.28035,1.28035,1.28035,1.28035,6400000.0
2009-05-01 19:12:00,1.28035,1.28055,1.28035,1.28055,7800000.0
2009-05-01 19:13:00,1.28055,1.28085,1.28055,1.2808,52600000.0
2009-05-01 19:14:00,1.2808,1.2808,1.28065,1.28065,11800000.0
2009-05-01 19:15:00,1.28065,1.2812,1.28045,1.28045,57000000.0
2009-05-01 19:16:00,1.2805,1.2809,1.2805,1.2809,8400000.0
2009-05-01 19:17:00,1.2809,1.2809,1.28035,1.2805,4800000.0
2009-05-01 19:18:00,1.28045,1.2809,1.28035,1.2809,9600000.0
2009-05-01 19:19:00,1.281,1.28195,1.281,1.2817,50400000.0
2009-05-01 19:20:00,1.28175,1.28175,1.2817,1.2817,2400000.0
2009-05-01 19:22:00,1.28165,1.28165,1.2816,1.2816,5000000.0
2009-05-01 19:23:00,1.28165,1.28165,1.2811,1.28145,29200000.0
2009-05-01 19:24:00,1.28145,1.28185,1.2804,1.28145,42800000.0
2009-05-01 19:25:00,1.2815,1.28205,1.2805,1.2806,99800000.0
2009-05-01 19:26:00,1.2806,1.2818,1.2806,1.2817,38000000.0
2009-05-01 19:27:00,1.2818,1.2819,1.28145,1.28145,15200000.0
2009-05-01 19:28:00,1.28145,1.28155,1.28145,1.28145,9200000.0
2009-05-01 19:29:00,1.28145,1.28155,1.2814,1.28155,14200000.0
2009-05-01 19:30:00,1.28165,1.28165,1.2813,1.2815,22400000.0
2009-05-01 19:31:00,1.28155,1.28155,1.28155,1.28155,3200000.0
2009-05-01 19:32:00,1.2816,1.2816,1.2816,1.2816,11200000.0
2009-05-01 19:33:00,1.28165,1.2818,1.2808,1.28085,40600000.0
2009-05-01 19:34:00,1.281,1.2814,1.2808,1.28095,51200000.0
2009-05-01 19:35:00,1.28105,1.28105,1.2808,1.2808,12000000.0
2009-05-01 19:36:00,1.2809,1.281,1.2809,1.28095,10400000.0
2009-05-01 19:37:00,1.2809,1.2809,1.28075,1.2808,25200000.0
2009-05-01 19:38:00,1.28075,1.2812,1.28075,1.2812,35800000.0
2009-05-01 19:39:00,1.2812,1.28175,1.28115,1.28155,38800000.0
2009-05-01 19:40:00,1.28155,1.2825,1.28155,1.28215,80800000.0
2009-05-01 19:41:00,1.28195,1.2826,1.2819,1.28225,104800000.0
2009-05-01 19:42:00,1.2824,1.2825,1.28195,1.2824,62400000.0
2009-05-01 19:43:00,1.28235,1.2824,1.2821,1.2821,57800000.0
2009-05-01 19:44:00,1.2821,1.28275,1.28175,1.28235,208600000.0
2009-05-01 19:45:00,1.2822,1.2826,1.28205,1.28235,73600000.0
2009-05-01 19:46:00,1.28215,1.2828,1.2821,1.2825,25600000.0
2009-05-01 19:47:00,1.28225,1.2833,1.28225,1.28265,52400000.0
2009-05-01 19:48:00,1.28275,1.28345,1.28215,1.2832,77800000.0
2009-05-01 19:49:00,1.28315,1.2836,1.28285,1.28285,72200000.0
2009-05-01 19:50:00,1.283,1.2831,1.282,1.28245,125800000.0
2009-05-01 19:51:00,1.28235,1.2825,1.28235,1.28235,30800000.0
2009-05-01 19:52:00,1.2824,1.2824,1.2816,1.28165,34200000.0
2009-05-01 19:53:00,1.2816,1.2816,1.2815,1.2815,13400000.0
2009-05-01 19:54:00,1.2815,1.2816,1.2815,1.2816,20400000.0
2009-05-01 19:55:00,1.28165,1.2817,1.281,1.28125,34200000.0
2009-05-01 19:56:00,1.2814,1.2816,1.28115,1.28155,47800000.0
2009-05-01 19:57:00,1.2816,1.2816,1.28155,1.28155,6200000.0
2009-05-01 19:58:00,1.28155,1.28305,1.28155,1.28275,39200000.0
2009-05-01 19:59:00,1.28295,1.28295,1.28295,1.28295,1600000.0
2009-05-01 20:00:00,1.28305,1.28345,1.28295,1.28295,45800000.0
2009-05-01 20:02:00,1.283,1.2834,1.283,1.28335,14400000.0
2009-05-01 20:03:00,1.28335,1.2836,1.2828,1.2829,35600000.0
2009-05-01 20:05:00,1.28295,1.283,1.28285,1.28285,4800000.0
2009-05-01 20:06:00,1.28295,1.2831,1.2827,1.283,15000000.0
2009-05-01 20:07:00,1.28305,1.2834,1.283,1.2833,43200000.0
2009-05-01 20:08:00,1.2834,1.2837,1.283,1.2831,63800000.0
2009-05-01 20:09:00,1.28315,1.2832,1.28285,1.283,58200000.0
2009-05-01 20:10:00,1.283,1.28335,1.283,1.28335,22000000.0
2009-05-01 20:11:00,1.28335,1.28385,1.28335,1.28345,12000000.0
2009-05-01 20:12:00,1.2831,1.2834,1.2827,1.2827,50600000.0
2009-05-01 20:13:00,1.28265,1.28325,1.28265,1.2832,49400000.0
2009-05-01 20:14:00,1.2831,1.2831,1.28275,1.28275,8400000.0
2009-05-01 20:15:00,1.2827,1.28295,1.2827,1.28295,6000000.0
2009-05-01 20:16:00,1.283,1.283,1.28295,1.28295,4800000.0
2009-05-01 20:17:00,1.28305,1.28305,1.28275,1.2828,10800000.0
2009-05-01 20:18:00,1.28255,1.28255,1.282,1.28225,13600000.0
2009-05-01 20:19:00,1.28225,1.2825,1.282,1.2823,24400000.0
2009-05-01 20:20:00,1.28235,1.2828,1.28235,1.2828,10000000.0
2009-05-01 20:21:00,1.2827,1.28275,1.28245,1.28275,13600000.0
2009-05-01 20:22:00,1.2828,1.2828,1.2827,1.2827,3600000.0
2009-05-01 20:23:00,1.28265,1.2828,1.28245,1.2828,35400000.0
2009-05-01 20:24:00,1.28285,1.2831,1.28215,1.2831,50000000.0
2009-05-01 20:25:00,1.28315,1.28315,1.28265,1.28275,25800000.0
2009-05-01 20:26:00,1.2828,1.28375,1.28275,1.2837,34000000.0
2009-05-01 20:27:00,1.2837,1.2848,1.28365,1.28465,68800000.0
2009-05-01 20:28:00,1.28465,1.28475,1.28455,1.28465,19200000.0
2009-05-01 20:29:00,1.28465,1.28465,1.2843,1.2843,24000000.0
2009-05-01 20:30:00,1.28435,1.2845,1.28405,1.28435,38400000.0
2009-05-01 20:31:00,1.28435,1.28505,1.28435,1.28495,17600000.0
2009-05-01 20:32:00,1.28495,1.2851,1.28275,1.283,58600000.0
2009-05-01 20:33:00,1.2829,1.28305,1.2828,1.2829,11600000.0
2009-05-01 20:34:00,1.2828,1.2829,1.28245,1.28255,41600000.0
2009-05-01 20:35:00,1.28255,1.283,1.28255,1.283,14400000.0
2009-05-01 20:36:00,1.2836,1.2841,1.28315,1.28325,39000000.0
2009-05-01 20:37:00,1.2826,1.2826,1.28215,1.28215,14400000.0
2009-05-01 20:38:00,1.2822,1.2822,1.28215,1.28215,2400000.0
2009-05-01 20:39:00,1.28225,1.28225,1.2816,1.2819,14400000.0
2009-05-01 20:40:00,1.28185,1.28185,1.2811,1.2813,73000000.0
2009-05-01 20:41:00,1.2813,1.2817,1.28105,1.2817,65600000.0
2009-05-01 20:42:00,1.28185,1.2821,1.28155,1.2818,40400000.0
2009-05-01 20:43:00,1.28165,1.28185,1.2815,1.2815,51000000.0
2009-05-01 20:44:00,1.2815,1.28175,1.28065,1.281,76000000.0
2009-05-01 20:45:00,1.28095,1.2812,1.2807,1.2807,14200000.0
2009-05-01 20:46:00,1.28085,1.28245,1.28085,1.2817,65400000.0
2009-05-01 20:47:00,1.2816,1.2819,1.2811,1.2811,54200000.0
2009-05-01 20:48:00,1.2813,1.2813,1.28005,1.28005,25600000.0
2009-05-01 20:49:00,1.2802,1.2802,1.27995,1.28,6000000.0
2009-05-01 20:50:00,1.27995,1.2807,1.27995,1.2803,14400000.0
2009-05-01 20:51:00,1.2802,1.2802,1.2802,1.2802,1200000.0
2009-05-01 20:52:00,1.2802,1.2803,1.2802,1.28025,4800000.0
2009-05-01 20:53:00,1.2804,1.2807,1.27975,1.28005,68600000.0
2009-05-01 20:54:00,1.27985,1.2802,1.2795,1.27965,63000000.0
2009-05-01 20:55:00,1.2798,1.28075,1.2796,1.2807,28000000.0
2009-05-01 20:56:00,1.2808,1.28135,1.2799,1.2799,38400000.0
2009-05-01 20:57:00,1.2798,1.2798,1.27905,1.2797,18400000.0
2009-05-01 20:58:00,1.2799,1.28055,1.2799,1.2801,14000000.0
2009-05-01 20:59:00,1.28005,1.28085,1.28005,1.28085,20400000.0
2009-05-01 21:00:00,1.28105,1.28145,1.28,1.281,48000000.0
2009-05-01 21:01:00,1.28105,1.2811,1.28095,1.28095,6000000.0
2009-05-01 21:02:00,1.28075,1.28095,1.28075,1.28085,25200000.0
2009-05-01 21:03:00,1.28075,1.2809,1.27975,1.2806,35000000.0
2009-05-01 21:04:00,1.28055,1.28075,1.28055,1.28075,7200000.0
2009-05-01 21:05:00,1.2807,1.28095,1.2801,1.2804,22800000.0
2009-05-01 21:06:00,1.2805,1.2806,1.27965,1.2799,32400000.0
2009-05-01 21:07:00,1.27945,1.27945,1.2788,1.2792,15600000.0
2009-05-01 21:08:00,1.2791,1.2797,1.2791,1.2795,28800000.0
2009-05-01 21:09:00,1.2792,1.28005,1.27885,1.27885,26600000.0
2009-05-01 21:10:00,1.27895,1.27905,1.2789,1.27905,8400000.0
2009-05-01 21:11:00,1.27895,1.27895,1.27875,1.2789,10800000.0
2009-05-01 21:12:00,1.27885,1.27905,1.27885,1.27905,14400000.0
2009-05-01 21:13:00,1.2793,1.2793,1.27915,1.27915,4800000.0
2009-05-01 21:14:00,1.27925,1.27945,1.27885,1.27905,20400000.0
2009-05-01 21:15:00,1.2791,1.2793,1.27875,1.27885,33400000.0
2009-05-01 21:16:00,1.27875,1.27955,1.27875,1.27925,32400000.0
2009-05-01 21:17:00,1.2793,1.2794,1.27905,1.27935,16800000.0
2009-05-01 21:18:00,1.2794,1.28095,1.27915,1.28095,46400000.0
2009-05-01 21:19:00,1.2809,1.2811,1.2808,1.28085,24000000.0
2009-05-01 21:20:00,1.2808,1.2808,1.28015,1.28025,27000000.0
2009-05-01 21:21:00,1.28035,1.2804,1.28005,1.28035,24600000.0
2009-05-01 21:22:00,1.28035,1.28055,1.28015,1.28055,21200000.0
2009-05-01 21:23:00,1.2806,1.28095,1.2806,1.28085,14600000.0
2009-05-01 21:24:00,1.2809,1.281,1.2799,1.2799,27400000.0
2009-05-01 21:25:00,1.28,1.28015,1.27995,1.28,20800000.0
2009-05-01 21:26:00,1.28005,1.2801,1.28005,1.2801,4800000.0
2009-05-01 21:27:00,1.2799,1.28065,1.2799,1.28065,84800000.0
2009-05-01 21:28:00,1.28065,1.28075,1.28065,1.2807,11200000.0
2009-05-01 21:29:00,1.28075,1.2809,1.28075,1.2809,19200000.0
2009-05-01 21:30:00,1.2808,1.2808,1.2806,1.2806,11200000.0
2009-05-01 21:31:00,1.2807,1.2807,1.2805,1.28055,12800000.0
2009-05-01 21:32:00,1.2806,1.2808,1.28045,1.28055,17200000.0
2009-05-01 21:33:00,1.28055,1.28055,1.28055,1.28055,8000000.0
2009-05-01 21:34:00,1.28065,1.2807,1.2806,1.2806,12800000.0
2009-05-01 21:35:00,1.2807,1.28075,1.28005,1.28005,26800000.0
2009-05-01 21:36:00,1.28005,1.28055,1.28005,1.2804,35000000.0
2009-05-01 21:37:00,1.2804,1.2804,1.2804,1.2804,3200000.0
2009-05-01 21:38:00,1.2803,1.2803,1.28,1.28,34800000.0
2009-05-01 21:39:00,1.27985,1.2799,1.2797,1.2798,29200000.0
2009-05-01 21:40:00,1.2798,1.2802,1.27815,1.2792,68200000.0
2009-05-01 21:41:00,1.2793,1.27965,1.2792,1.2794,18200000.0
2009-05-01 21:42:00,1.27935,1.2795,1.2783,1.27905,89800000.0
2009-05-01 21:43:00,1.27905,1.2794,1.27835,1.2786,96400000.0
2009-05-01 21:44:00,1.2787,1.27975,1.27865,1.27935,72400000.0
2009-05-01 21:45:00,1.2793,1.2802,1.2788,1.279,56000000.0
2009-05-01 21:46:00,1.27955,1.2803,1.2791,1.27955,44400000.0
2009-05-01 21:47:00,1.27955,1.28,1.27945,1.2799,76400000.0
2009-05-01 21:48:00,1.2799,1.2799,1.27935,1.27955,19000000.0
2009-05-01 21:49:00,1.27945,1.27955,1.2792,1.2794,16400000.0
2009-05-01 21:50:00,1.27935,1.2796,1.2793,1.2793,14200000.0
2009-05-01 21:51:00,1.2793,1.2793,1.2788,1.27915,21800000.0
2009-05-01 21:52:00,1.27935,1.2794,1.2792,1.2794,12800000.0
2009-05-01 21:53:00,1.27935,1.2794,1.27915,1.27915,10800000.0
2009-05-01 21:54:00,1.27915,1.27915,1.27915,1.27915,3400000.0
2009-05-01 21:55:00,1.27915,1.27915,1.27915,1.27915,3400000.0
2009-05-01 21:56:00,1.27872,1.27872,1.27872,1.27872,25200000.0
2009-05-01 21:57:00,1.27925,1.28025,1.27925,1.28025,25200000.0
2009-05-01 21:58:00,1.2803,1.2807,1.2803,1.2807,7000000.0
2009-05-01 21:59:00,1.28065,1.281,1.2801,1.2801,43000000.0
2009-05-01 22:00:00,1.2805,1.28085,1.2803,1.2803,11000000.0
2009-05-01 22:01:00,1.2804,1.2804,1.2804,1.2804,3600000.0
2009-05-01 22:02:00,1.2804,1.2804,1.2801,1.2803,12800000.0
2009-05-01 22:03:00,1.2807,1.28085,1.2788,1.28025,59000000.0
2009-05-01 22:04:00,1.2804,1.2811,1.2802,1.2805,39000000.0
2009-05-01 22:05:00,1.2809,1.28125,1.2796,1.2796,32800000.0
2009-05-01 22:06:00,1.2795,1.2806,1.2795,1.2804,8400000.0
2009-05-01 22:07:00,1.28035,1.28035,1.27915,1.2801,18000000.0
2009-05-01 22:10:00,1.2798,1.2798,1.27965,1.2797,6000000.0
2009-05-01 22:11:00,1.27915,1.27915,1.27895,1.279,4800000.0
2009-05-01 22:12:00,1.2791,1.2806,1.27895,1.28045,25600000.0
2009-05-01 22:13:00,1.2805,1.28085,1.2788,1.28085,35600000.0
2009-05-01 22:14:00,1.28095,1.28095,1.28085,1.28085,2800000.0
2009-05-01 22:15:00,1.2796,1.2806,1.27845,1.27885,40200000.0
2009-05-01 22:16:00,1.2795,1.27995,1.27905,1.27995,9200000.0
2009-05-01 22:18:00,1.27955,1.27955,1.2789,1.27915,6000000.0
2009-05-01 22:20:00,1.27925,1.27925,1.27925,1.27925,1200000.0
2009-05-01 22:22:00,1.27935,1.27945,1.27895,1.27895,6000000.0
2009-05-01 22:24:00,1.2791,1.2791,1.2783,1.279,13000000.0
2009-05-01 22:25:00,1.27915,1.27915,1.2781,1.27875,8000000.0
2009-05-01 22:26:00,1.27875,1.2799,1.27875,1.2799,7400000.0
2009-05-01 22:27:00,1.27885,1.27905,1.27885,1.27905,4800000.0
2009-05-01 22:28:00,1.27905,1.27905,1.2785,1.279,8800000.0
2009-05-01 22:29:00,1.27905,1.27915,1.27905,1.27915,2400000.0
2009-05-01 22:30:00,1.27915,1.2795,1.27845,1.2787,27800000.0
2009-05-01 22:31:00,1.27905,1.27905,1.27805,1.27855,28600000.0
2009-05-01 22:32:00,1.27855,1.27855,1.2781,1.2785,9800000.0
2009-05-01 22:33:00,1.2785,1.28045,1.2784,1.279,39600000.0
2009-05-01 22:34:00,1.2788,1.2788,1.27825,1.27825,8400000.0
2009-05-01 22:35:00,1.27835,1.27845,1.2783,1.2783,8600000.0
2009-05-01 22:36:00,1.278,1.2793,1.278,1.27915,13400000.0
2009-05-01 22:37:00,1.2788,1.27945,1.2786,1.27875,10800000.0
2009-05-01 22:38:00,1.278,1.27945,1.2776,1.2792,27000000.0
2009-05-01 22:39:00,1.27825,1.27925,1.2778,1.27885,28800000.0
2009-05-01 22:40:00,1.2789,1.27895,1.27775,1.2785,21600000.0
2009-05-01 22:41:00,1.2784,1.2796,1.278,1.2796,38600000.0
2009-05-01 22:42:00,1.2797,1.2814,1.2797,1.28095,50400000.0
2009-05-01 22:43:00,1.2801,1.281,1.27985,1.28065,26600000.0
2009-05-01 22:44:00,1.28075,1.2817,1.27905,1.2799,42800000.0
2009-05-01 22:45:00,1.2793,1.2805,1.279,1.2805,64000000.0
2009-05-01 22:46:00,1.28095,1.28095,1.27895,1.27895,18200000.0
2009-05-01 22:47:00,1.27875,1.27875,1.2769,1.2779,24800000.0
2009-05-01 22:48:00,1.27805,1.2794,1.27785,1.2794,14200000.0
2009-05-01 22:49:00,1.2783,1.2783,1.2773,1.27785,22600000.0
2009-05-01 22:50:00,1.27805,1.2781,1.27805,1.2781,4000000.0
2009-05-01 22:52:00,1.27925,1.27925,1.27795,1.27795,5600000.0
2009-05-01 22:53:00,1.2774,1.2782,1.2774,1.2782,6400000.0
2009-05-01 22:54:00,1.278,1.27835,1.278,1.27835,7600000.0
2009-05-01 22:55:00,1.2799,1.28005,1.27845,1.27845,11200000.0
2009-05-01 22:56:00,1.2784,1.2784,1.2784,1.2784,1200000.0
2009-05-01 22:57:00,1.27845,1.28,1.27845,1.28,2600000.0
2009-05-01 22:58:00,1.28,1.2801,1.27905,1.28005,12600000.0
2009-05-01 22:59:00,1.2814,1.2814,1.27965,1.2802,12600000.0
2009-05-04 00:00:00,1.27824,1.27824,1.27768,1.27768,1600000.0
2009-05-04 00:01:00,1.27751,1.27751,1.27751,1.27751,1600000.0
2009-05-04 00:02:00,1.27978,1.27978,1.27851,1.27851,1600000.0
2009-05-04 00:03:00,1.27877,1.27909,1.27848,1.27898,1600000.0
2009-05-04 00:04:00,1.27915,1.27926,1.27898,1.27917,1600000.0
2009-05-04 00:05:00,1.27973,1.27973,1.27917,1.27944,1600000.0
2009-05-04 00:06:00,1.2797,1.2797,1.27812,1.27939,1600000.0
2009-05-04 00:09:00,1.27948,1.27965,1.27939,1.27939,1600000.0
2009-05-04 00:10:00,1.27948,1.27948,1.27948,1.27948,1600000.0
2009-05-04 00:11:00,1.27971,1.27971,1.27948,1.27965,1600000.0
2009-05-04 00:12:00,1.27943,1.27943,1.27943,1.27943,1600000.0
2009-05-04 00:13:00,1.27901,1.27909,1.27901,1.27909,1600000.0
2009-05-04 00:14:00,1.27927,1.27927,1.27901,1.27918,1600000.0
2009-05-04 00:15:00,1.27927,1.27969,1.27927,1.27927,1600000.0
2009-05-04 00:16:00,1.27918,1.27933,1.27883,1.27899,1600000.0
2009-05-04 00:17:00,1.2787,1.27956,1.27724,1.27921,1600000.0
2009-05-04 00:18:00,1.27851,1.27921,1.27816,1.27921,1600000.0
2009-05-04 00:19:00,1.2793,1.2793,1.2793,1.2793,1600000.0
2009-05-04 00:20:00,1.27896,1.27905,1.27896,1.27905,1600000.0
2009-05-04 00:21:00,1.2786,1.27956,1.2786,1.27956,1600000.0
2009-05-04 00:22:00,1.27965,1.27991,1.27951,1.27951,1600000.0
2009-05-04 00:24:00,1.27977,1.27977,1.27977,1.27977,1600000.0
2009-05-04 00:25:00,1.27968,1.28021,1.27968,1.28021,1600000.0
2009-05-04 00:26:00,1.27994,1.28038,1.27977,1.28005,1600000.0
2009-05-04 00:27:00,1.27997,1.28002,1.27962,1.27962,1600000.0
2009-05-04 00:28:00,1.27971,1.27988,1.27948,1.27971,1600000.0
2009-05-04 00:29:00,1.27979,1.27979,1.27918,1.27918,1600000.0
2009-05-04 00:30:00,1.27927,1.27941,1.27918,1.27927,1600000.0
2009-05-04 00:31:00,1.27909,1.27927,1.27901,1.27927,1600000.0
2009-05-04 00:32:00,1.27909,1.27927,1.27909,1.27927,1600000.0
2009-05-04 00:33:00,1.27936,1.27936,1.27936,1.27936,1600000.0
2009-05-04 00:34:00,1.27927,1.28034,1.27883,1.27919,1600000.0
2009-05-04 00:35:00,1.27916,1.27972,1.2791,1.2791,1600000.0
2009-05-04 00:36:00,1.27919,1.27954,1.27919,1.27937,1600000.0
2009-05-04 00:37:00,1.27959,1.27959,1.27959,1.27959,1600000.0
2009-05-04 00:38:00,1.27968,1.27968,1.27959,1.27959,1600000.0
2009-05-04 00:39:00,1.27985,1.28003,1.27982,1.27985,1600000.0
2009-05-04 00:40:00,1.27994,1.28046,1.27975,1.27993,1600000.0
2009-05-04 00:41:00,1.27982,1.27982,1.27982,1.27982,1600000.0
2009-05-04 00:42:00,1.28004,1.28026,1.27973,1.27993,1600000.0
2009-05-04 00:43:00,1.27975,1.27993,1.27964,1.27987,1600000.0
2009-05-04 00:44:00,1.27976,1.28032,1.27925,1.27942,1600000.0
2009-05-04 00:45:00,1.27965,1.27968,1.27965,1.27965,1600000.0
2009-05-04 00:46:00,1.27956,1.27976,1.27953,1.27953,1600000.0
2009-05-04 00:47:00,1.27957,1.27957,1.27957,1.27957,1600000.0
2009-05-04 00:48:00,1.27962,1.27962,1.27953,1.27962,1600000.0
2009-05-04 00:49:00,1.27935,1.27944,1.27926,1.27926,1600000.0
2009-05-04 00:50:00,1.27918,1.27929,1.27918,1.27929,1600000.0
2009-05-04 00:51:00,1.27974,1.28004,1.27944,1.27944,1600000.0
2009-05-04 00:52:00,1.27935,1.27944,1.27918,1.27944,1600000.0
2009-05-04 00:53:00,1.27935,1.27935,1.27935,1.27935,1600000.0
2009-05-04 00:54:00,1.27953,1.27953,1.27926,1.27926,1600000.0
2009-05-04 00:55:00,1.27918,1.27918,1.27844,1.27883,1600000.0
2009-05-04 00:56:00,1.27848,1.27909,1.27839,1.279,1600000.0
2009-05-04 00:57:00,1.27883,1.27891,1.27883,1.27891,1600000.0
2009-05-04 00:59:00,1.27921,1.27921,1.27909,1.27918,1600000.0
2009-05-04 01:00:00,1.27908,1.27918,1.27908,1.27918,1600000.0
2009-05-04 01:02:00,1.27878,1.27878,1.27845,1.27845,1600000.0
2009-05-04 01:03:00,1.27854,1.27854,1.27845,1.27854,1600000.0
2009-05-04 01:04:00,1.27869,1.27871,1.27862,1.27862,1600000.0
2009-05-04 01:05:00,1.27871,1.27894,1.27871,1.27871,1600000.0
2009-05-04 01:06:00,1.27826,1.27826,1.27826,1.27826,1600000.0
2009-05-04 01:07:00,1.27816,1.27835,1.27816,1.27835,1600000.0
2009-05-04 01:09:00,1.27891,1.27936,1.27869,1.27873,1600000.0
2009-05-04 01:10:00,1.27856,1.2789,1.27856,1.2789,1600000.0
2009-05-04 01:11:00,1.27873,1.27882,1.27873,1.27882,1600000.0
2009-05-04 01:12:00,1.27859,1.27882,1.27855,1.27855,1600000.0
2009-05-04 01:14:00,1.27846,1.27872,1.27846,1.27872,1600000.0
2009-05-04 01:15:00,1.27864,1.27864,1.27855,1.27864,1600000.0
2009-05-04 01:17:00,1.27855,1.27864,1.27855,1.27864,1600000.0
2009-05-04 01:19:00,1.27853,1.27853,1.27853,1.27853,1600000.0
2009-05-04 01:20:00,1.27864,1.27871,1.27829,1.27837,1600000.0
2009-05-04 01:21:00,1.27829,1.27839,1.27829,1.27839,1600000.0
2009-05-04 01:22:00,1.27829,1.27835,1.27829,1.27835,1600000.0
2009-05-04 01:23:00,1.27844,1.27844,1.27801,1.27827,1600000.0
2009-05-04 01:24:00,1.27824,1.27836,1.27821,1.27836,1600000.0
2009-05-04 01:25:00,1.27834,1.27872,1.27834,1.27872,1600000.0
2009-05-04 01:26:00,1.27871,1.27871,1.27871,1.27871,1600000.0
2009-05-04 01:27:00,1.27879,1.2788,1.27874,1.2788,1600000.0
2009-05-04 01:28:00,1.27879,1.27879,1.2783,1.2784,1600000.0
2009-05-04 01:29:00,1.27842,1.27887,1.27817,1.27867,1600000.0
2009-05-04 01:30:00,1.27865,1.27874,1.2785,1.27865,1600000.0
2009-05-04 01:31:00,1.27862,1.27874,1.27841,1.27848,1600000.0
2009-05-04 01:32:00,1.27854,1.27854,1.27824,1.27824,1600000.0
2009-05-04 01:33:00,1.27825,1.27825,1.27795,1.2781,1600000.0
2009-05-04 01:34:00,1.27807,1.27819,1.27807,1.27815,1600000.0
2009-05-04 01:35:00,1.27825,1.27852,1.27825,1.27832,1600000.0
2009-05-04 01:36:00,1.27842,1.27862,1.27835,1.27862,1600000.0
2009-05-04 01:37:00,1.27856,1.27862,1.2783,1.2785,1600000.0
2009-05-04 01:38:00,1.2783,1.2783,1.27806,1.27809,1600000.0
2009-05-04 01:39:00,1.27806,1.2783,1.27805,1.27815,1600000.0
2009-05-04 01:40:00,1.27812,1.27817,1.27805,1.27805,1600000.0
2009-05-04 01:41:00,1.2781,1.27812,1.27805,1.2781,1600000.0
2009-05-04 01:42:00,1.27812,1.27812,1.27795,1.27802,1600000.0
2009-05-04 01:43:00,1.27804,1.2782,1.27791,1.27795,1600000.0
2009-05-04 01:44:00,1.278,1.27805,1.27787,1.27792,1600000.0
2009-05-04 01:45:00,1.2779,1.27816,1.27786,1.27816,1600000.0
2009-05-04 01:46:00,1.27815,1.27832,1.27815,1.27816,1600000.0
2009-05-04 01:47:00,1.27815,1.27832,1.27815,1.27832,1600000.0
2009-05-04 01:48:00,1.27822,1.27847,1.27815,1.27847,1600000.0
2009-05-04 01:49:00,1.27851,1.27867,1.2783,1.2783,1600000.0
2009-05-04 01:50:00,1.27835,1.27855,1.27825,1.27835,1600000.0
2009-05-04 01:51:00,1.2784,1.2784,1.27725,1.2777,1600000.0
2009-05-04 01:52:00,1.27797,1.2784,1.27795,1.2784,1600000.0
2009-05-04 01:53:00,1.27825,1.27825,1.2777,1.2777,1600000.0
2009-05-04 01:54:00,1.2778,1.27795,1.2778,1.27795,1600000.0
2009-05-04 01:55:00,1.27786,1.2783,1.27786,1.27786,1600000.0
2009-05-04 01:56:00,1.2779,1.27852,1.2779,1.27842,1600000.0
2009-05-04 01:57:00,1.27835,1.2788,1.27795,1.27865,1600000.0
2009-05-04 01:58:00,1.27847,1.2785,1.27795,1.27795,1600000.0
2009-05-04 01:59:00,1.278,1.2783,1.278,1.2782,1600000.0
2009-05-04 02:00:00,1.27825,1.2783,1.27815,1.27827,1600000.0
2009-05-04 02:01:00,1.2782,1.27825,1.27775,1.27785,1600000.0
2009-05-04 02:02:00,1.2778,1.27782,1.27757,1.27757,1600000.0
2009-05-04 02:03:00,1.27754,1.27755,1.2771,1.27755,1600000.0
2009-05-04 02:04:00,1.2776,1.2782,1.2776,1.2778,1600000.0
2009-05-04 02:05:00,1.27777,1.27795,1.27752,1.27795,1600000.0
2009-05-04 02:06:00,1.27796,1.27805,1.27737,1.2774,1600000.0
2009-05-04 02:07:00,1.27735,1.27745,1.27727,1.27737,1600000.0
2009-05-04 02:08:00,1.27729,1.27857,1.27726,1.27822,1600000.0
2009-05-04 02:09:00,1.27827,1.27827,1.27802,1.27802,1600000.0
2009-05-04 02:10:00,1.278,1.27805,1.278,1.27805,1600000.0
2009-05-04 02:11:00,1.27802,1.27947,1.27802,1.27865,1600000.0
2009-05-04 02:12:00,1.27862,1.27862,1.27845,1.27855,1600000.0
2009-05-04 02:13:00,1.27965,1.27965,1.27965,1.27965,1600000.0
2009-05-04 02:14:00,1.27945,1.2797,1.27945,1.2796,38400000.0
2009-05-04 02:15:00,1.27955,1.2796,1.2787,1.27915,75200000.0
2009-05-04 02:16:00,1.27925,1.27925,1.27905,1.27905,24000000.0
2009-05-04 02:17:00,1.279,1.279,1.2789,1.2789,11200000.0
2009-05-04 02:18:00,1.279,1.27905,1.27795,1.2783,49600000.0
2009-05-04 02:19:00,1.2783,1.2783,1.2782,1.2783,14400000.0
2009-05-04 02:20:00,1.27835,1.27835,1.27835,1.27835,9600000.0
2009-05-04 02:21:00,1.27835,1.27835,1.27835,1.27835,9600000.0
2009-05-04 02:22:00,1.27835,1.27835,1.2783,1.27835,16000000.0
2009-05-04 02:23:00,1.2785,1.2788,1.2785,1.2788,11200000.0
2009-05-04 02:24:00,1.27795,1.27797,1.27788,1.27797,38400000.0
2009-05-04 02:25:00,1.2787,1.2789,1.2785,1.2788,38400000.0
2009-05-04 02:26:00,1.27875,1.279,1.27845,1.27865,60800000.0
2009-05-04 02:27:00,1.27875,1.27895,1.27875,1.27895,20800000.0
2009-05-04 02:28:00,1.27895,1.27905,1.2786,1.2789,25600000.0
2009-05-04 02:29:00,1.27875,1.2788,1.2786,1.27865,28800000.0
2009-05-04 02:30:00,1.2784,1.27855,1.27835,1.27845,14400000.0
2009-05-04 02:31:00,1.27835,1.27845,1.27835,1.27845,12800000.0
2009-05-04 02:32:00,1.27835,1.27835,1.278,1.27815,33600000.0
2009-05-04 02:33:00,1.2783,1.27845,1.27825,1.27835,11200000.0
2009-05-04 02:34:00,1.27845,1.2788,1.27845,1.2788,19200000.0
2009-05-04 02:35:00,1.2788,1.2791,1.2786,1.2791,43200000.0
2009-05-04 02:36:00,1.2791,1.2791,1.27795,1.27815,49600000.0
2009-05-04 02:37:00,1.27825,1.27865,1.27785,1.2784,80000000.0
2009-05-04 02:38:00,1.2784,1.2794,1.2784,1.27925,110000000.0
2009-05-04 02:39:00,1.279,1.2794,1.279,1.27915,89600000.0
2009-05-04 02:40:00,1.27925,1.2795,1.2792,1.2794,99200000.0
2009-05-04 02:41:00,1.2794,1.2798,1.2794,1.27965,80000000.0
2009-05-04 02:42:00,1.27965,1.27965,1.27915,1.2795,124400000.0
2009-05-04 02:43:00,1.2795,1.27995,1.27925,1.27925,62400000.0
2009-05-04 02:44:00,1.2793,1.28,1.27915,1.27995,25600000.0
2009-05-04 02:45:00,1.28,1.28045,1.27995,1.2804,68800000.0
2009-05-04 02:46:00,1.2804,1.2811,1.27985,1.281,73600000.0
2009-05-04 02:47:00,1.281,1.281,1.2797,1.2802,98800000.0
2009-05-04 02:48:00,1.2802,1.28065,1.2793,1.2803,39200000.0
2009-05-04 02:49:00,1.28045,1.28045,1.2795,1.2796,75200000.0
2009-05-04 02:50:00,1.27965,1.27975,1.2795,1.2796,30400000.0
2009-05-04 02:51:00,1.27955,1.2796,1.27905,1.27915,113600000.0
2009-05-04 02:52:00,1.27915,1.28005,1.27865,1.27975,113600000.0
2009-05-04 02:53:00,1.27975,1.2799,1.27955,1.2797,56000000.0
2009-05-04 02:54:00,1.27965,1.27965,1.27945,1.2796,59200000.0
2009-05-04 02:55:00,1.2795,1.28,1.27945,1.27995,72000000.0
2009-05-04 02:56:00,1.27995,1.28025,1.27995,1.28005,48000000.0
2009-05-04 02:57:00,1.27995,1.2805,1.2794,1.28005,84800000.0
2009-05-04 02:58:00,1.27995,1.2802,1.2783,1.2783,94400000.0
2009-05-04 02:59:00,1.2789,1.2792,1.27825,1.27915,102800000.0
2009-05-04 03:00:00,1.2793,1.27985,1.279,1.27945,114800000.0
2009-05-04 03:01:00,1.27935,1.2794,1.27865,1.27885,38400000.0
2009-05-04 03:02:00,1.2789,1.2791,1.2787,1.2789,38000000.0
2009-05-04 03:03:00,1.27905,1.2794,1.2787,1.2794,86400000.0
2009-05-04 03:04:00,1.2794,1.27955,1.2794,1.27955,11200000.0
2009-05-04 03:05:00,1.27965,1.27985,1.27965,1.27985,23200000.0
2009-05-04 03:06:00,1.2798,1.28005,1.27923,1.2799,110400000.0
2009-05-04 03:07:00,1.28,1.28,1.27925,1.27925,121600000.0
2009-05-04 03:08:00,1.2794,1.27985,1.2794,1.27975,49600000.0
2009-05-04 03:09:00,1.27975,1.27975,1.2794,1.27945,60400000.0
2009-05-04 03:10:00,1.27955,1.27965,1.27895,1.27895,54000000.0
2009-05-04 03:11:00,1.27895,1.2793,1.27865,1.2793,47800000.0
2009-05-04 03:12:00,1.2793,1.27945,1.2793,1.2794,25600000.0
2009-05-04 03:13:00,1.27945,1.2797,1.279,1.2794,67200000.0
2009-05-04 03:14:00,1.27945,1.27945,1.2792,1.2792,41600000.0
2009-05-04 03:15:00,1.2792,1.27975,1.2792,1.27945,46400000.0
2009-05-04 03:16:00,1.27945,1.2801,1.27925,1.2801,49600000.0
2009-05-04 03:17:00,1.2801,1.2808,1.27915,1.28065,95600000.0
2009-05-04 03:18:00,1.2808,1.2809,1.2806,1.2809,57200000.0
2009-05-04 03:19:00,1.28085,1.28085,1.28,1.2807,132800000.0
2009-05-04 03:20:00,1.2809,1.2809,1.27905,1.28045,91200000.0
2009-05-04 03:21:00,1.2803,1.28035,1.2803,1.2803,17600000.0
2009-05-04 03:22:00,1.2803,1.2803,1.28015,1.2802,25600000.0
2009-05-04 03:23:00,1.2803,1.28055,1.2803,1.2805,22400000.0
2009-05-04 03:24:00,1.28045,1.2805,1.2803,1.2804,62000000.0
2009-05-04 03:25:00,1.28045,1.2809,1.28015,1.2809,22400000.0
2009-05-04 03:26:00,1.281,1.2812,1.28085,1.2812,30400000.0
2009-05-04 03:27:00,1.2813,1.2818,1.2811,1.28165,78400000.0
2009-05-04 03:28:00,1.28165,1.28225,1.2814,1.2814,107200000.0
2009-05-04 03:29:00,1.2815,1.2818,1.28105,1.2815,114400000.0
2009-05-04 03:30:00,1.2815,1.2816,1.2799,1.28005,97200000.0
2009-05-04 03:31:00,1.28045,1.2808,1.2804,1.2808,38400000.0
2009-05-04 03:32:00,1.2808,1.2812,1.2806,1.28085,78000000.0
2009-05-04 03:33:00,1.28095,1.28105,1.28005,1.2809,116800000.0
2009-05-04 03:34:00,1.28085,1.28085,1.2807,1.2808,20800000.0
2009-05-04 03:35:00,1.28085,1.281,1.2808,1.281,28800000.0
2009-05-04 03:36:00,1.281,1.28165,1.28065,1.28065,124800000.0
2009-05-04 03:37:00,1.28065,1.281,1.2806,1.2809,41600000.0
2009-05-04 03:38:00,1.28085,1.2814,1.2808,1.2814,66800000.0
2009-05-04 03:39:00,1.28145,1.2815,1.28135,1.2815,35200000.0
2009-05-04 03:40:00,1.2815,1.28165,1.2815,1.28165,35200000.0
2009-05-04 03:41:00,1.28165,1.28165,1.2811,1.2813,104000000.0
2009-05-04 03:42:00,1.2812,1.28195,1.2812,1.28195,43200000.0
2009-05-04 03:43:00,1.28195,1.28215,1.28155,1.28165,70400000.0
2009-05-04 03:44:00,1.2817,1.2819,1.2812,1.28175,137600000.0
2009-05-04 03:45:00,1.28185,1.2821,1.2816,1.28195,80000000.0
2009-05-04 03:46:00,1.28195,1.28215,1.28185,1.28205,47200000.0
2009-05-04 03:47:00,1.28185,1.282,1.2817,1.282,20800000.0
2009-05-04 03:48:00,1.2819,1.28255,1.28185,1.28205,108800000.0
2009-05-04 03:49:00,1.2821,1.2822,1.2799,1.2819,150200000.0
2009-05-04 03:50:00,1.28195,1.28195,1.2811,1.2812,72800000.0
2009-05-04 03:51:00,1.2812,1.2814,1.28085,1.2811,56600000.0
2009-05-04 03:52:00,1.28115,1.28165,1.28115,1.28155,41200000.0
2009-05-04 03:53:00,1.2816,1.28165,1.2814,1.2814,40000000.0
2009-05-04 03:54:00,1.2814,1.28205,1.2812,1.28195,57000000.0
2009-05-04 03:55:00,1.28195,1.28195,1.2816,1.2819,34800000.0
2009-05-04 03:56:00,1.28205,1.2823,1.282,1.2823,44400000.0
2009-05-04 03:57:00,1.28225,1.2827,1.282,1.28265,39200000.0
2009-05-04 03:58:00,1.2825,1.28315,1.28235,1.28305,49800000.0
2009-05-04 03:59:00,1.2829,1.2829,1.282,1.28235,87600000.0
2009-05-04 04:00:00,1.2826,1.28325,1.28235,1.2831,105000000.0
2009-05-04 04:01:00,1.2831,1.28325,1.28265,1.2827,123000000.0
2009-05-04 04:02:00,1.2827,1.28295,1.28265,1.28295,82400000.0
2009-05-04 04:03:00,1.28295,1.283,1.2823,1.28235,51800000.0
2009-05-04 04:04:00,1.28225,1.2827,1.28225,1.2826,31200000.0
2009-05-04 04:05:00,1.28265,1.28275,1.2823,1.28245,18800000.0
2009-05-04 04:06:00,1.28245,1.28255,1.2821,1.28225,38600000.0
2009-05-04 04:07:00,1.28225,1.2824,1.28195,1.2821,31600000.0
2009-05-04 04:08:00,1.28215,1.2823,1.28185,1.2823,41800000.0
2009-05-04 04:09:00,1.2823,1.28295,1.2818,1.28285,118200000.0
2009-05-04 04:10:00,1.2828,1.28305,1.2826,1.28305,104000000.0
2009-05-04 04:11:00,1.2832,1.28325,1.2828,1.2829,73600000.0
2009-05-04 04:12:00,1.2827,1.2831,1.2827,1.2831,81800000.0
2009-05-04 04:13:00,1.2831,1.2833,1.283,1.2831,72400000.0
2009-05-04 04:14:00,1.2831,1.2831,1.2828,1.28285,36000000.0
2009-05-04 04:15:00,1.28285,1.28285,1.28275,1.28275,3000000.0
2009-05-04 04:16:00,1.2827,1.283,1.2825,1.2829,54800000.0
2009-05-04 04:17:00,1.283,1.283,1.2828,1.2829,16000000.0
2009-05-04 04:18:00,1.28295,1.28295,1.2827,1.2828,75800000.0
2009-05-04 04:19:00,1.2828,1.2828,1.28255,1.2828,42600000.0
2009-05-04 04:20:00,1.2828,1.2828,1.2827,1.2827,7400000.0
2009-05-04 04:21:00,1.2827,1.2828,1.2827,1.2828,15200000.0
2009-05-04 04:22:00,1.2828,1.2829,1.2828,1.2829,9400000.0
2009-05-04 04:23:00,1.2829,1.2829,1.28265,1.2828,21400000.0
2009-05-04 04:24:00,1.2829,1.28355,1.2828,1.28335,43600000.0
2009-05-04 04:25:00,1.28335,1.28335,1.28305,1.28315,30400000.0
2009-05-04 04:26:00,1.28315,1.2832,1.283,1.2831,27400000.0
2009-05-04 04:27:00,1.2831,1.28375,1.28285,1.2837,60800000.0
2009-05-04 04:28:00,1.28375,1.28375,1.283,1.2831,16800000.0
2009-05-04 04:29:00,1.283,1.283,1.28275,1.2829,26800000.0
2009-05-04 04:30:00,1.28295,1.28335,1.28295,1.28335,16400000.0
2009-05-04 04:31:00,1.28335,1.2837,1.28315,1.28315,29800000.0
2009-05-04 04:32:00,1.28345,1.2837,1.2834,1.2834,18400000.0
2009-05-04 04:33:00,1.28345,1.28395,1.28345,1.28385,38000000.0
2009-05-04 04:34:00,1.28385,1.28385,1.28375,1.28375,18000000.0
2009-05-04 04:35:00,1.28375,1.28385,1.28365,1.28385,61000000.0
2009-05-04 04:36:00,1.28385,1.28425,1.2835,1.28395,158000000.0
2009-05-04 04:37:00,1.284,1.28415,1.28395,1.284,58000000.0
2009-05-04 04:38:00,1.28395,1.28395,1.28365,1.28385,82200000.0
2009-05-04 04:39:00,1.2839,1.28425,1.2839,1.284,95800000.0
2009-05-04 04:40:00,1.2839,1.284,1.28365,1.28365,30200000.0
2009-05-04 04:41:00,1.28365,1.28365,1.2829,1.2829,53800000.0
2009-05-04 04:42:00,1.283,1.28355,1.283,1.28355,98200000.0
2009-05-04 04:43:00,1.2835,1.28365,1.2835,1.28365,34000000.0
2009-05-04 04:44:00,1.2836,1.28365,1.2835,1.2835,32200000.0
2009-05-04 04:45:00,1.2835,1.2835,1.2835,1.2835,4600000.0
2009-05-04 04:46:00,1.2835,1.2835,1.2834,1.2834,15000000.0
2009-05-04 04:47:00,1.2835,1.2836,1.2834,1.2834,36800000.0
2009-05-04 04:48:00,1.2834,1.28385,1.2834,1.28385,52200000.0
2009-05-04 04:49:00,1.28385,1.2839,1.28375,1.2839,60800000.0
2009-05-04 04:50:00,1.2839,1.2839,1.28365,1.28365,53400000.0
2009-05-04 04:51:00,1.28365,1.28365,1.28365,1.28365,7600000.0
2009-05-04 04:52:00,1.28375,1.28395,1.28345,1.2839,29600000.0
2009-05-04 04:53:00,1.2838,1.28395,1.28345,1.28395,27200000.0
2009-05-04 04:54:00,1.284,1.28435,1.284,1.28425,79000000.0
2009-05-04 04:55:00,1.28425,1.28425,1.2841,1.28415,40000000.0
2009-05-04 04:56:00,1.28415,1.28415,1.28415,1.28415,3200000.0
2009-05-04 04:57:00,1.28415,1.28435,1.28415,1.28435,30600000.0
2009-05-04 04:58:00,1.28435,1.28485,1.28425,1.28475,60600000.0
2009-05-04 04:59:00,1.28475,1.28505,1.2844,1.28505,112600000.0
2009-05-04 05:00:00,1.28505,1.28525,1.2846,1.2848,80400000.0
2009-05-04 05:01:00,1.28475,1.28485,1.2847,1.28485,27800000.0
2009-05-04 05:02:00,1.2848,1.28505,1.28445,1.28495,49400000.0
2009-05-04 05:03:00,1.28495,1.2865,1.2848,1.2857,218800000.0
2009-05-04 05:04:00,1.2859,1.2864,1.28575,1.2859,160200000.0
2009-05-04 05:05:00,1.28615,1.28615,1.28555,1.28585,103400000.0
2009-05-04 05:06:00,1.286,1.28615,1.28535,1.2856,97200000.0
2009-05-04 05:07:00,1.28555,1.28565,1.2848,1.2848,80600000.0
2009-05-04 05:08:00,1.2848,1.2862,1.2847,1.28605,75600000.0
2009-05-04 05:09:00,1.28605,1.28605,1.28505,1.2851,77400000.0
2009-05-04 05:10:00,1.2851,1.28595,1.2843,1.2849,120400000.0
2009-05-04 05:11:00,1.285,1.28535,1.28495,1.28505,64400000.0
2009-05-04 05:12:00,1.28505,1.28505,1.28335,1.28375,80400000.0
2009-05-04 05:13:00,1.28375,1.28395,1.28255,1.2828,52400000.0
2009-05-04 05:14:00,1.2828,1.28345,1.2828,1.28315,128000000.0
2009-05-04 05:15:00,1.2829,1.28355,1.2825,1.28295,127800000.0
2009-05-04 05:16:00,1.28305,1.28335,1.2826,1.28325,53200000.0
2009-05-04 05:17:00,1.28315,1.2833,1.2828,1.28305,80400000.0
2009-05-04 05:18:00,1.28305,1.2836,1.28305,1.2836,17800000.0
2009-05-04 05:19:00,1.28355,1.28355,1.28185,1.2826,86200000.0
2009-05-04 05:20:00,1.2825,1.2826,1.28215,1.2823,9800000.0
2009-05-04 05:21:00,1.2826,1.2831,1.28205,1.2823,91400000.0
2009-05-04 05:22:00,1.28235,1.2832,1.28105,1.2822,100000000.0
2009-05-04 05:23:00,1.28255,1.28285,1.28225,1.2823,30200000.0
2009-05-04 05:24:00,1.28235,1.2824,1.28205,1.28205,21400000.0
2009-05-04 05:25:00,1.28205,1.28225,1.28155,1.28225,56800000.0
2009-05-04 05:26:00,1.2822,1.28285,1.28205,1.2826,14000000.0
2009-05-04 05:27:00,1.28255,1.28255,1.28255,1.28255,1400000.0
2009-05-04 05:28:00,1.28225,1.28225,1.28135,1.28145,14000000.0
2009-05-04 05:29:00,1.28155,1.2835,1.28145,1.28335,90400000.0
2009-05-04 05:30:00,1.2832,1.28335,1.2818,1.28215,59800000.0
2009-05-04 05:31:00,1.28215,1.2823,1.28005,1.28195,67000000.0
2009-05-04 05:32:00,1.28195,1.28195,1.28065,1.28065,71000000.0
2009-05-04 05:33:00,1.2809,1.2817,1.28015,1.28115,59000000.0
2009-05-04 05:34:00,1.2812,1.28245,1.2812,1.28165,26800000.0
2009-05-04 05:35:00,1.28155,1.2816,1.28115,1.28115,23800000.0
2009-05-04 05:36:00,1.28125,1.2817,1.2808,1.28125,26800000.0
2009-05-04 05:37:00,1.28135,1.2823,1.28135,1.28215,111400000.0
2009-05-04 05:38:00,1.2821,1.28225,1.28175,1.2819,50000000.0
2009-05-04 05:39:00,1.2819,1.28205,1.2815,1.2819,78000000.0
2009-05-04 05:40:00,1.2818,1.28235,1.2808,1.28125,105000000.0
2009-05-04 05:41:00,1.2815,1.2815,1.2811,1.2812,25200000.0
2009-05-04 05:42:00,1.281,1.28165,1.28095,1.28165,53800000.0
2009-05-04 05:43:00,1.28155,1.28155,1.28105,1.28115,16800000.0
2009-05-04 05:44:00,1.28125,1.28135,1.28015,1.28115,46200000.0
2009-05-04 05:45:00,1.2808,1.28175,1.2808,1.28175,58600000.0
2009-05-04 05:46:00,1.28165,1.28165,1.2808,1.2816,80200000.0
2009-05-04 05:47:00,1.28145,1.28175,1.2813,1.2814,82400000.0
2009-05-04 05:48:00,1.2815,1.282,1.28135,1.28185,56000000.0
2009-05-04 05:49:00,1.2819,1.28235,1.2819,1.28225,58400000.0
2009-05-04 05:50:00,1.2823,1.2827,1.2819,1.2819,62400000.0
2009-05-04 05:51:00,1.2819,1.28235,1.28135,1.282,97600000.0
2009-05-04 05:52:00,1.2821,1.2821,1.282,1.2821,12800000.0
2009-05-04 05:53:00,1.2821,1.28245,1.2821,1.28235,30000000.0
2009-05-04 05:54:00,1.28225,1.28225,1.2809,1.28125,84200000.0
2009-05-04 05:55:00,1.2814,1.2814,1.2802,1.2803,58200000.0
2009-05-04 05:56:00,1.2804,1.2809,1.28035,1.28035,48800000.0
2009-05-04 05:57:00,1.28035,1.281,1.27995,1.2808,45200000.0
2009-05-04 05:58:00,1.28095,1.2815,1.28,1.2804,65400000.0
2009-05-04 05:59:00,1.28025,1.28025,1.2794,1.27945,25800000.0
2009-05-04 06:00:00,1.2794,1.28045,1.2794,1.28035,35400000.0
2009-05-04 06:01:00,1.2806,1.2806,1.2803,1.2805,33800000.0
2009-05-04 06:02:00,1.28045,1.2808,1.28035,1.28035,90000000.0
2009-05-04 06:03:00,1.28035,1.28055,1.27965,1.27985,96200000.0
2009-05-04 06:04:00,1.28,1.2809,1.28,1.2806,72000000.0
2009-05-04 06:05:00,1.28075,1.2809,1.28005,1.2802,74000000.0
2009-05-04 06:06:00,1.2802,1.28025,1.2801,1.28015,42400000.0
2009-05-04 06:07:00,1.28005,1.28035,1.27995,1.28015,42200000.0
2009-05-04 06:08:00,1.27995,1.28005,1.27985,1.2799,17200000.0
2009-05-04 06:09:00,1.27985,1.28055,1.2796,1.28055,40200000.0
2009-05-04 06:10:00,1.2805,1.2805,1.2794,1.28,84800000.0
2009-05-04 06:11:00,1.28005,1.2802,1.27995,1.2802,42000000.0
2009-05-04 06:12:00,1.28035,1.2805,1.2803,1.2803,34800000.0
2009-05-04 06:13:00,1.2803,1.2803,1.27995,1.28005,15400000.0
2009-05-04 06:14:00,1.28,1.28035,1.27995,1.2802,46800000.0
2009-05-04 06:15:00,1.28025,1.2804,1.2801,1.28035,26800000.0
2009-05-04 06:16:00,1.2805,1.28085,1.28025,1.28025,20600000.0
2009-05-04 06:17:00,1.2797,1.2804,1.2797,1.28015,14200000.0
2009-05-04 06:18:00,1.2802,1.2808,1.28015,1.2808,21600000.0
2009-05-04 06:19:00,1.2808,1.28085,1.2802,1.28075,31400000.0
2009-05-04 06:20:00,1.28085,1.28085,1.28075,1.28075,26000000.0
2009-05-04 06:21:00,1.28075,1.2813,1.28075,1.281,34800000.0
2009-05-04 06:22:00,1.28115,1.2813,1.28055,1.28075,101400000.0
2009-05-04 06:23:00,1.28075,1.28075,1.2807,1.28075,17600000.0
2009-05-04 06:24:00,1.2807,1.28075,1.28,1.28,66400000.0
2009-05-04 06:25:00,1.28005,1.2803,1.28005,1.2803,8000000.0
2009-05-04 06:26:00,1.2802,1.28055,1.2802,1.2804,38200000.0
2009-05-04 06:27:00,1.28045,1.28065,1.2804,1.28065,21800000.0
2009-05-04 06:28:00,1.28075,1.2808,1.28035,1.28055,30400000.0
2009-05-04 06:29:00,1.28035,1.28035,1.2803,1.2803,7800000.0
2009-05-04 06:30:00,1.28035,1.2805,1.2797,1.2799,44600000.0
2009-05-04 06:31:00,1.27985,1.27995,1.27985,1.27995,33200000.0
2009-05-04 06:32:00,1.27995,1.28025,1.27995,1.28025,8000000.0
2009-05-04 06:33:00,1.2803,1.2803,1.27975,1.2799,44000000.0
2009-05-04 06:34:00,1.28,1.28,1.28,1.28,3200000.0
2009-05-04 06:35:00,1.28015,1.2802,1.28,1.2802,11200000.0
2009-05-04 06:36:00,1.2802,1.2802,1.2802,1.2802,1600000.0
2009-05-04 06:38:00,1.28025,1.28025,1.28025,1.28025,3200000.0
2009-05-04 06:40:00,1.28025,1.28055,1.28015,1.28025,27600000.0
2009-05-04 06:41:00,1.28025,1.2804,1.2802,1.2804,22400000.0
2009-05-04 06:42:00,1.2804,1.28045,1.28015,1.28045,22000000.0
2009-05-04 06:43:00,1.2804,1.28065,1.28015,1.28015,73000000.0
2009-05-04 06:44:00,1.28025,1.28055,1.28025,1.28055,8000000.0
2009-05-04 06:45:00,1.28055,1.28055,1.28045,1.28045,12600000.0
2009-05-04 06:46:00,1.28055,1.2808,1.2802,1.28045,39400000.0
2009-05-04 06:47:00,1.2802,1.28035,1.2801,1.2803,28600000.0
2009-05-04 06:48:00,1.28035,1.28035,1.27995,1.28005,26600000.0
2009-05-04 06:49:00,1.28015,1.28055,1.2801,1.2805,46600000.0
2009-05-04 06:50:00,1.2806,1.28095,1.2806,1.28095,19800000.0
2009-05-04 06:51:00,1.2809,1.2809,1.28055,1.2807,10600000.0
2009-05-04 06:52:00,1.2806,1.2807,1.28045,1.28045,9000000.0
2009-05-04 06:53:00,1.2803,1.28035,1.28015,1.2803,7600000.0
2009-05-04 06:54:00,1.28035,1.28035,1.28035,1.28035,1600000.0
2009-05-04 06:55:00,1.28035,1.28035,1.28035,1.28035,6400000.0
2009-05-04 06:56:00,1.28035,1.28035,1.28,1.28,19000000.0
2009-05-04 06:57:00,1.2801,1.28035,1.2801,1.28025,27200000.0
2009-05-04 06:58:00,1.28035,1.28035,1.28025,1.28025,11200000.0
2009-05-04 06:59:00,1.28015,1.2802,1.28005,1.2802,20200000.0
2009-05-04 07:00:00,1.2802,1.2802,1.27995,1.28,15800000.0
2009-05-04 07:01:00,1.28,1.28045,1.2798,1.2804,28800000.0
2009-05-04 07:02:00,1.2802,1.28045,1.28015,1.28015,19200000.0
2009-05-04 07:03:00,1.28015,1.28015,1.28,1.28,9600000.0
2009-05-04 07:04:00,1.2801,1.2803,1.2801,1.28025,37600000.0
2009-05-04 07:05:00,1.28025,1.28025,1.28025,1.28025,3200000.0
2009-05-04 07:06:00,1.28025,1.28025,1.28025,1.28025,4800000.0
2009-05-04 07:07:00,1.28025,1.28025,1.28015,1.28015,22400000.0
2009-05-04 07:08:00,1.28015,1.2802,1.2801,1.2801,14400000.0
2009-05-04 07:09:00,1.28005,1.2801,1.2798,1.2798,18800000.0
2009-05-04 07:10:00,1.27975,1.2799,1.27975,1.2799,12000000.0
2009-05-04 07:11:00,1.27995,1.28,1.27995,1.27995,15400000.0
2009-05-04 07:12:00,1.27995,1.27995,1.2796,1.27975,20600000.0
2009-05-04 07:13:00,1.27975,1.2801,1.27975,1.28005,30600000.0
2009-05-04 07:14:00,1.28015,1.2802,1.2799,1.27995,20600000.0
2009-05-04 07:15:00,1.27995,1.28,1.27965,1.27985,18200000.0
2009-05-04 07:16:00,1.27995,1.28,1.27975,1.2799,41200000.0
2009-05-04 07:17:00,1.2798,1.2798,1.2796,1.2796,32800000.0
2009-05-04 07:18:00,1.27955,1.27965,1.2792,1.27935,55400000.0
2009-05-04 07:19:00,1.27935,1.27945,1.2792,1.27945,21600000.0
2009-05-04 07:20:00,1.27945,1.27945,1.2793,1.2793,7600000.0
2009-05-04 07:21:00,1.2794,1.2795,1.27935,1.27935,12200000.0
2009-05-04 07:22:00,1.2794,1.2795,1.2793,1.27945,20400000.0
2009-05-04 07:23:00,1.2797,1.2797,1.27925,1.27925,31800000.0
2009-05-04 07:24:00,1.27935,1.27935,1.2792,1.27925,17000000.0
2009-05-04 07:25:00,1.2793,1.28,1.2792,1.27955,47600000.0
2009-05-04 07:26:00,1.2795,1.27985,1.2795,1.27985,11200000.0
2009-05-04 07:27:00,1.2798,1.2798,1.2798,1.2798,1600000.0
2009-05-04 07:28:00,1.27975,1.27975,1.27965,1.2797,8400000.0
2009-05-04 07:29:00,1.2798,1.2798,1.2796,1.2796,18400000.0
2009-05-04 07:30:00,1.27965,1.27995,1.2796,1.2799,45800000.0
2009-05-04 07:31:00,1.2799,1.28005,1.2799,1.27995,12800000.0
2009-05-04 07:32:00,1.28005,1.2802,1.28005,1.2802,4800000.0
2009-05-04 07:33:00,1.2792,1.2796,1.27913,1.2792,158600000.0
2009-05-04 07:34:00,1.2802,1.2803,1.27995,1.27995,12800000.0
2009-05-04 07:35:00,1.2798,1.27995,1.2798,1.27995,7800000.0
2009-05-04 07:36:00,1.2798,1.27985,1.27975,1.27985,18800000.0
2009-05-04 07:37:00,1.27995,1.2801,1.27985,1.28005,20800000.0
2009-05-04 07:38:00,1.28,1.28005,1.27985,1.27985,17800000.0
2009-05-04 07:39:00,1.27985,1.27995,1.27985,1.27995,4800000.0
2009-05-04 07:40:00,1.27995,1.27995,1.27995,1.27995,1600000.0
2009-05-04 07:41:00,1.27995,1.2805,1.27995,1.2803,48800000.0
2009-05-04 07:42:00,1.2803,1.2803,1.28,1.2802,19200000.0
2009-05-04 07:43:00,1.2802,1.2803,1.27985,1.2802,41600000.0
2009-05-04 07:44:00,1.2802,1.2804,1.2801,1.28025,20600000.0
2009-05-04 07:45:00,1.28025,1.2805,1.2794,1.2798,48600000.0
2009-05-04 07:46:00,1.2798,1.2798,1.279,1.2792,50600000.0
2009-05-04 07:47:00,1.2792,1.28025,1.27905,1.28005,57600000.0
2009-05-04 07:48:00,1.28015,1.28015,1.27995,1.28,8000000.0
2009-05-04 07:49:00,1.27925,1.27935,1.27897,1.27925,40200000.0
2009-05-04 07:50:00,1.28,1.28005,1.2793,1.27975,14400000.0
2009-05-04 07:51:00,1.27955,1.2803,1.27945,1.2803,9600000.0
2009-05-04 07:52:00,1.2802,1.28095,1.2802,1.28025,46400000.0
2009-05-04 07:53:00,1.28025,1.28025,1.28015,1.28015,7800000.0
2009-05-04 07:54:00,1.28015,1.28025,1.2792,1.2792,39200000.0
2009-05-04 07:55:00,1.2803,1.2803,1.27955,1.2803,61200000.0
2009-05-04 07:56:00,1.2804,1.2804,1.2803,1.2803,11200000.0
2009-05-04 07:57:00,1.2804,1.2805,1.27905,1.2799,75800000.0
2009-05-04 07:58:00,1.28005,1.28015,1.27965,1.27995,35000000.0
2009-05-04 07:59:00,1.27985,1.28005,1.2794,1.28005,66200000.0
2009-05-04 08:00:00,1.27995,1.28005,1.2793,1.2798,88400000.0
2009-05-04 08:01:00,1.27985,1.28055,1.27935,1.27935,46800000.0
2009-05-04 08:02:00,1.27945,1.2802,1.27835,1.2793,53000000.0
2009-05-04 08:03:00,1.2794,1.28005,1.2793,1.2799,20800000.0
2009-05-04 08:04:00,1.2799,1.28035,1.2794,1.27985,42400000.0
2009-05-04 08:05:00,1.27995,1.2807,1.27965,1.28055,51400000.0
2009-05-04 08:06:00,1.2807,1.2807,1.28035,1.28035,9800000.0
2009-05-04 08:07:00,1.2803,1.281,1.28025,1.281,16800000.0
2009-05-04 08:08:00,1.281,1.281,1.2807,1.28085,84000000.0
2009-05-04 08:09:00,1.28075,1.28075,1.28015,1.28035,38000000.0
2009-05-04 08:10:00,1.2803,1.2803,1.27995,1.2801,14000000.0
2009-05-04 08:11:00,1.2801,1.28045,1.2787,1.27885,33200000.0
2009-05-04 08:12:00,1.27875,1.27905,1.2784,1.27905,26800000.0
2009-05-04 08:13:00,1.2792,1.2792,1.27875,1.2789,41800000.0
2009-05-04 08:14:00,1.27895,1.2794,1.27895,1.27925,23400000.0
2009-05-04 08:15:00,1.27935,1.27955,1.27925,1.2793,33600000.0
2009-05-04 08:16:00,1.27935,1.27935,1.27905,1.2791,16400000.0
2009-05-04 08:17:00,1.27915,1.2794,1.27915,1.27925,14600000.0
2009-05-04 08:18:00,1.2794,1.2798,1.2794,1.27945,49400000.0
2009-05-04 08:19:00,1.27945,1.27945,1.27895,1.27905,95400000.0
2009-05-04 08:20:00,1.279,1.27955,1.27885,1.27945,121000000.0
2009-05-04 08:21:00,1.27945,1.2798,1.27945,1.2795,33600000.0
2009-05-04 08:22:00,1.27945,1.2804,1.27945,1.27995,119200000.0
2009-05-04 08:23:00,1.28015,1.28015,1.2799,1.28005,57600000.0
2009-05-04 08:24:00,1.28005,1.28045,1.28,1.28045,40400000.0
2009-05-04 08:25:00,1.28045,1.2808,1.28035,1.28055,54400000.0
2009-05-04 08:26:00,1.2807,1.28105,1.28045,1.2807,79600000.0
2009-05-04 08:27:00,1.28075,1.2809,1.2805,1.2807,65600000.0
2009-05-04 08:28:00,1.2807,1.2807,1.27985,1.2802,59200000.0
2009-05-04 08:29:00,1.28025,1.28105,1.27985,1.28085,89200000.0
2009-05-04 08:30:00,1.2809,1.28115,1.28015,1.2803,52200000.0
2009-05-04 08:31:00,1.2804,1.28135,1.2804,1.2809,64800000.0
2009-05-04 08:32:00,1.281,1.2812,1.28065,1.28065,53600000.0
2009-05-04 08:33:00,1.28075,1.28095,1.28075,1.2809,47600000.0
2009-05-04 08:34:00,1.2809,1.28145,1.2807,1.2812,86600000.0
2009-05-04 08:35:00,1.2808,1.28115,1.28065,1.28115,63000000.0
2009-05-04 08:36:00,1.28115,1.28165,1.28,1.2807,78000000.0
2009-05-04 08:37:00,1.2808,1.28155,1.2798,1.2801,101000000.0
2009-05-04 08:38:00,1.2801,1.2812,1.2799,1.2807,138400000.0
2009-05-04 08:39:00,1.2807,1.28135,1.2807,1.2809,116200000.0
2009-05-04 08:40:00,1.2809,1.28125,1.2809,1.28115,49600000.0
2009-05-04 08:41:00,1.28105,1.28135,1.2808,1.281,79400000.0
2009-05-04 08:42:00,1.28115,1.2813,1.2804,1.2806,79000000.0
2009-05-04 08:43:00,1.2807,1.28115,1.2807,1.2809,69800000.0
2009-05-04 08:44:00,1.281,1.28125,1.2809,1.28125,49600000.0
2009-05-04 08:45:00,1.28135,1.2815,1.28115,1.2815,41600000.0
2009-05-04 08:46:00,1.28165,1.28165,1.28085,1.2809,105600000.0
2009-05-04 08:47:00,1.2809,1.2813,1.2806,1.2807,121400000.0
2009-05-04 08:48:00,1.2806,1.281,1.2804,1.28085,83000000.0
2009-05-04 08:49:00,1.28065,1.2814,1.2804,1.2807,71400000.0
2009-05-04 08:50:00,1.28065,1.2811,1.2804,1.281,114200000.0
2009-05-04 08:51:00,1.28105,1.28115,1.28,1.2805,115200000.0
2009-05-04 08:52:00,1.28055,1.28095,1.28055,1.28095,7200000.0
2009-05-04 08:53:00,1.28105,1.28125,1.28055,1.28055,19200000.0
2009-05-04 08:54:00,1.2807,1.2808,1.28035,1.28035,16000000.0
2009-05-04 08:55:00,1.28045,1.2807,1.28015,1.2807,68200000.0
2009-05-04 08:56:00,1.2809,1.28155,1.2808,1.28105,41000000.0
2009-05-04 08:57:00,1.2811,1.2813,1.28055,1.2811,80000000.0
2009-05-04 08:58:00,1.2812,1.2815,1.27985,1.28,102200000.0
2009-05-04 08:59:00,1.28,1.28055,1.2799,1.28035,72600000.0
2009-05-04 09:00:00,1.28055,1.28075,1.28025,1.28035,71800000.0
2009-05-04 09:01:00,1.28045,1.28055,1.28005,1.28045,27200000.0
2009-05-04 09:02:00,1.28045,1.2809,1.28035,1.2806,92800000.0
2009-05-04 09:03:00,1.2805,1.28085,1.28025,1.28025,44800000.0
2009-05-04 09:04:00,1.28025,1.2804,1.2797,1.2799,44600000.0
2009-05-04 09:05:00,1.28005,1.28035,1.27985,1.28035,58200000.0
2009-05-04 09:06:00,1.2802,1.281,1.2802,1.28065,40800000.0
2009-05-04 09:07:00,1.2806,1.28075,1.27997,1.2807,84600000.0
2009-05-04 09:08:00,1.28003,1.2806,1.28003,1.2801,44800000.0
2009-05-04 09:09:00,1.2803,1.2807,1.2801,1.28035,35000000.0
2009-05-04 09:10:00,1.2801,1.2803,1.279,1.27955,97400000.0
2009-05-04 09:11:00,1.27945,1.27995,1.27935,1.2798,101600000.0
2009-05-04 09:12:00,1.2798,1.2798,1.2786,1.2788,72000000.0
2009-05-04 09:13:00,1.2789,1.2792,1.27815,1.2784,70400000.0
2009-05-04 09:14:00,1.2784,1.27955,1.2781,1.2784,126200000.0
2009-05-04 09:15:00,1.27845,1.27845,1.27835,1.27845,12800000.0
2009-05-04 09:16:00,1.27845,1.2788,1.27835,1.2788,107600000.0
2009-05-04 09:17:00,1.2788,1.27885,1.2787,1.2788,31600000.0
2009-05-04 09:18:00,1.2788,1.2788,1.2788,1.2788,4800000.0
2009-05-04 09:19:00,1.2788,1.2788,1.2788,1.2788,6400000.0
2009-05-04 09:20:00,1.27895,1.2794,1.2781,1.2785,60200000.0
2009-05-04 09:21:00,1.27855,1.27885,1.2785,1.2788,23800000.0
2009-05-04 09:22:00,1.2788,1.27885,1.27865,1.27875,31600000.0
2009-05-04 09:23:00,1.27875,1.27875,1.27865,1.27875,22400000.0
2009-05-04 09:24:00,1.27875,1.27875,1.27855,1.27855,22600000.0
2009-05-04 09:25:00,1.2783,1.27865,1.27805,1.2783,50000000.0
2009-05-04 09:26:00,1.27835,1.2784,1.27765,1.2779,70000000.0
2009-05-04 09:27:00,1.2779,1.2788,1.27735,1.278,102800000.0
2009-05-04 09:28:00,1.27755,1.2782,1.2775,1.2775,33600000.0
2009-05-04 09:29:00,1.27755,1.2781,1.2774,1.27765,88400000.0
2009-05-04 09:30:00,1.2778,1.2786,1.27765,1.278,103000000.0
2009-05-04 09:31:00,1.278,1.2788,1.278,1.2784,85000000.0
2009-05-04 09:32:00,1.27835,1.27895,1.27725,1.2776,140200000.0
2009-05-04 09:33:00,1.2776,1.2782,1.2773,1.2781,67600000.0
2009-05-04 09:34:00,1.2781,1.2782,1.2779,1.278,32000000.0
2009-05-04 09:35:00,1.278,1.27875,1.27765,1.27775,124600000.0
2009-05-04 09:36:00,1.2778,1.2784,1.2778,1.2779,56800000.0
2009-05-04 09:37:00,1.27795,1.2784,1.2777,1.278,80800000.0
2009-05-04 09:38:00,1.278,1.2782,1.2775,1.27795,48000000.0
2009-05-04 09:39:00,1.27755,1.2778,1.27735,1.2778,29800000.0
2009-05-04 09:40:00,1.2779,1.2779,1.2774,1.2775,36400000.0
2009-05-04 09:41:00,1.27745,1.2778,1.2773,1.2775,46400000.0
2009-05-04 09:42:00,1.27745,1.2776,1.27745,1.2775,16000000.0
2009-05-04 09:43:00,1.2775,1.27785,1.2774,1.2776,55400000.0
2009-05-04 09:44:00,1.2777,1.2783,1.2776,1.27815,116600000.0
2009-05-04 09:45:00,1.27825,1.2786,1.27785,1.2782,65600000.0
2009-05-04 09:46:00,1.2782,1.2783,1.27805,1.27805,75200000.0
2009-05-04 09:47:00,1.2781,1.2786,1.2781,1.2783,102800000.0
2009-05-04 09:48:00,1.27805,1.2783,1.27805,1.2783,16000000.0
2009-05-04 09:49:00,1.2783,1.27875,1.2783,1.27855,27000000.0
2009-05-04 09:50:00,1.27865,1.2788,1.278,1.2788,50000000.0
2009-05-04 09:51:00,1.2788,1.2791,1.2786,1.2791,40000000.0
2009-05-04 09:52:00,1.279,1.279,1.27855,1.27855,76800000.0
2009-05-04 09:53:00,1.27855,1.279,1.27845,1.27895,25600000.0
2009-05-04 09:54:00,1.27875,1.2792,1.27875,1.27915,41600000.0
2009-05-04 09:55:00,1.2792,1.2794,1.279,1.2794,24000000.0
2009-05-04 09:56:00,1.2793,1.2796,1.27875,1.2792,44400000.0
2009-05-04 09:57:00,1.27915,1.27925,1.2791,1.2792,17600000.0
2009-05-04 09:58:00,1.2791,1.27925,1.2791,1.2792,12800000.0
2009-05-04 09:59:00,1.279,1.2793,1.27825,1.2786,36600000.0
2009-05-04 10:00:00,1.27855,1.27935,1.2784,1.27875,68600000.0
2009-05-04 10:01:00,1.27885,1.27885,1.27845,1.2787,25600000.0
2009-05-04 10:02:00,1.2788,1.2794,1.2787,1.2793,12800000.0
2009-05-04 10:03:00,1.2793,1.2795,1.27905,1.2794,43200000.0
2009-05-04 10:04:00,1.2795,1.28005,1.27865,1.2788,103000000.0
2009-05-04 10:05:00,1.2788,1.2799,1.27865,1.2799,48600000.0
2009-05-04 10:06:00,1.2799,1.28,1.2797,1.2797,14000000.0
2009-05-04 10:07:00,1.2798,1.28075,1.27965,1.28075,67000000.0
2009-05-04 10:08:00,1.2807,1.2807,1.2797,1.2805,41200000.0
2009-05-04 10:09:00,1.28055,1.2811,1.2803,1.28095,38200000.0
2009-05-04 10:10:00,1.2809,1.2809,1.2804,1.2806,42000000.0
2009-05-04 10:11:00,1.2806,1.2806,1.2802,1.28045,28000000.0
2009-05-04 10:12:00,1.2804,1.2805,1.27963,1.2797,63800000.0
2009-05-04 10:13:00,1.28035,1.2806,1.2793,1.2796,64000000.0
2009-05-04 10:14:00,1.2797,1.28055,1.2797,1.2804,63000000.0
2009-05-04 10:15:00,1.28055,1.28065,1.2798,1.28045,32200000.0
2009-05-04 10:16:00,1.2805,1.28055,1.27985,1.28005,40600000.0
2009-05-04 10:17:00,1.27995,1.2801,1.2798,1.27995,30800000.0
2009-05-04 10:18:00,1.28005,1.2801,1.27995,1.28005,12600000.0
2009-05-04 10:19:00,1.2801,1.2801,1.2795,1.27955,28000000.0
2009-05-04 10:20:00,1.27955,1.27975,1.2792,1.2793,86600000.0
2009-05-04 10:21:00,1.2793,1.27945,1.27925,1.2793,31600000.0
2009-05-04 10:22:00,1.2793,1.2793,1.27875,1.2789,29400000.0
2009-05-04 10:23:00,1.2789,1.27925,1.2781,1.27925,124600000.0
2009-05-04 10:24:00,1.27925,1.27965,1.2784,1.2788,90600000.0
2009-05-04 10:25:00,1.2786,1.27985,1.27855,1.27955,123800000.0
2009-05-04 10:26:00,1.2796,1.2798,1.2782,1.2782,83200000.0
2009-05-04 10:27:00,1.2783,1.27875,1.2782,1.27875,16200000.0
2009-05-04 10:28:00,1.2787,1.2791,1.2782,1.2789,139400000.0
2009-05-04 10:29:00,1.27875,1.27945,1.2785,1.27875,112600000.0
2009-05-04 10:30:00,1.2793,1.27975,1.2778,1.278,168600000.0
2009-05-04 10:31:00,1.27815,1.279,1.27815,1.2785,141600000.0
2009-05-04 10:32:00,1.2785,1.2792,1.27815,1.27915,100000000.0
2009-05-04 10:33:00,1.27915,1.27915,1.27845,1.27865,148000000.0
2009-05-04 10:34:00,1.2788,1.2789,1.27845,1.27885,140400000.0
2009-05-04 10:35:00,1.27885,1.2794,1.2787,1.2789,116200000.0
2009-05-04 10:36:00,1.2788,1.2788,1.2787,1.2787,9600000.0
2009-05-04 10:37:00,1.2787,1.2788,1.2787,1.2788,35200000.0
2009-05-04 10:38:00,1.279,1.2791,1.2787,1.2788,65400000.0
2009-05-04 10:39:00,1.2788,1.2789,1.2788,1.2789,6400000.0
2009-05-04 10:40:00,1.2778,1.2791,1.2778,1.27865,74400000.0
2009-05-04 10:41:00,1.2787,1.2787,1.2786,1.2786,8400000.0
2009-05-04 10:42:00,1.27825,1.2786,1.27775,1.27815,31200000.0
2009-05-04 10:43:00,1.2783,1.27855,1.2783,1.27855,21200000.0
2009-05-04 10:44:00,1.2786,1.27865,1.2784,1.2786,44200000.0
2009-05-04 10:45:00,1.2785,1.2793,1.2783,1.2793,48000000.0
2009-05-04 10:46:00,1.2794,1.2796,1.279,1.2794,64000000.0
2009-05-04 10:47:00,1.2793,1.27935,1.2786,1.27885,34400000.0
2009-05-04 10:48:00,1.27885,1.2789,1.2786,1.2789,25200000.0
2009-05-04 10:49:00,1.2788,1.2789,1.2788,1.2789,8400000.0
2009-05-04 10:50:00,1.27895,1.2795,1.27885,1.2791,43400000.0
2009-05-04 10:51:00,1.27895,1.27915,1.27895,1.27905,33600000.0
2009-05-04 10:52:00,1.279,1.27905,1.27865,1.27865,37800000.0
2009-05-04 10:53:00,1.2788,1.2793,1.2784,1.2792,114400000.0
2009-05-04 10:54:00,1.27915,1.27915,1.27875,1.27875,21000000.0
2009-05-04 10:55:00,1.2787,1.2794,1.2785,1.27895,97200000.0
2009-05-04 10:56:00,1.2791,1.2795,1.2787,1.2792,80400000.0
2009-05-04 10:57:00,1.27925,1.27935,1.27865,1.279,104400000.0
2009-05-04 10:58:00,1.27885,1.279,1.27835,1.2785,79200000.0
2009-05-04 10:59:00,1.2785,1.2788,1.2784,1.27865,131400000.0
2009-05-04 11:00:00,1.2787,1.2794,1.2787,1.27925,80400000.0
2009-05-04 11:01:00,1.27935,1.2794,1.2784,1.2786,91400000.0
2009-05-04 11:02:00,1.2785,1.2786,1.27835,1.27845,79800000.0
2009-05-04 11:03:00,1.2785,1.27885,1.2784,1.2787,130000000.0
2009-05-04 11:04:00,1.27865,1.27875,1.2784,1.27865,110200000.0
2009-05-04 11:05:00,1.27865,1.27865,1.27835,1.27855,59000000.0
2009-05-04 11:06:00,1.2785,1.2789,1.27845,1.2789,71200000.0
2009-05-04 11:07:00,1.27895,1.27965,1.27895,1.27955,93600000.0
2009-05-04 11:08:00,1.2796,1.2797,1.2785,1.2793,146400000.0
2009-05-04 11:09:00,1.2794,1.2794,1.27845,1.279,76200000.0
2009-05-04 11:10:00,1.2789,1.279,1.27835,1.27845,36600000.0
2009-05-04 11:11:00,1.27835,1.27855,1.278,1.27815,125000000.0
2009-05-04 11:12:00,1.27795,1.27825,1.2779,1.2781,34000000.0
2009-05-04 11:13:00,1.2782,1.2785,1.2781,1.2784,60200000.0
2009-05-04 11:14:00,1.2783,1.27975,1.27825,1.27975,88200000.0
2009-05-04 11:15:00,1.28,1.28,1.27935,1.2796,74000000.0
2009-05-04 11:16:00,1.2796,1.27985,1.2796,1.27985,9600000.0
2009-05-04 11:17:00,1.27965,1.27965,1.27915,1.2794,45800000.0
2009-05-04 11:18:00,1.2795,1.2799,1.27895,1.2791,66200000.0
2009-05-04 11:19:00,1.2792,1.27975,1.2792,1.2796,30800000.0
2009-05-04 11:20:00,1.2796,1.2798,1.27925,1.2796,68000000.0
2009-05-04 11:21:00,1.2796,1.2799,1.279,1.27975,97200000.0
2009-05-04 11:22:00,1.27985,1.2801,1.27925,1.27945,110200000.0
2009-05-04 11:23:00,1.27955,1.27975,1.2794,1.27955,74800000.0
2009-05-04 11:24:00,1.27965,1.2799,1.27955,1.27975,15600000.0
2009-05-04 11:25:00,1.2798,1.2798,1.2784,1.2788,43800000.0
2009-05-04 11:26:00,1.27865,1.2797,1.27865,1.2796,59600000.0
2009-05-04 11:27:00,1.2797,1.2797,1.27855,1.27895,32200000.0
2009-05-04 11:28:00,1.2791,1.27935,1.27895,1.27935,25200000.0
2009-05-04 11:29:00,1.2788,1.2794,1.27855,1.27935,26200000.0
2009-05-04 11:30:00,1.27935,1.2794,1.2793,1.27935,22400000.0
2009-05-04 11:31:00,1.27935,1.27945,1.27875,1.27915,37800000.0
2009-05-04 11:32:00,1.27935,1.27965,1.27915,1.2792,37800000.0
2009-05-04 11:33:00,1.27945,1.27955,1.2793,1.2795,43400000.0
2009-05-04 11:34:00,1.27925,1.27935,1.2785,1.2786,22400000.0
2009-05-04 11:35:00,1.2785,1.2786,1.27825,1.27835,19600000.0
2009-05-04 11:36:00,1.27835,1.27875,1.2782,1.27845,62600000.0
2009-05-04 11:37:00,1.27855,1.2786,1.278,1.27815,26800000.0
2009-05-04 11:38:00,1.27825,1.27855,1.2774,1.2782,54200000.0
2009-05-04 11:39:00,1.2782,1.27885,1.27795,1.27845,70600000.0
2009-05-04 11:40:00,1.27845,1.2787,1.2783,1.27855,91400000.0
2009-05-04 11:41:00,1.27855,1.27875,1.2774,1.27815,120800000.0
2009-05-04 11:42:00,1.278,1.2789,1.27795,1.2787,44200000.0
2009-05-04 11:43:00,1.2786,1.2789,1.2785,1.27865,23800000.0
2009-05-04 11:44:00,1.2787,1.27875,1.27745,1.27745,80000000.0
2009-05-04 11:45:00,1.27745,1.2781,1.27745,1.278,88800000.0
2009-05-04 11:46:00,1.278,1.2783,1.278,1.2783,18800000.0
2009-05-04 11:47:00,1.27855,1.27855,1.2779,1.278,70600000.0
2009-05-04 11:48:00,1.278,1.27815,1.27795,1.27815,33800000.0
2009-05-04 11:49:00,1.27825,1.2785,1.27825,1.2785,45800000.0
2009-05-04 11:50:00,1.2785,1.2785,1.27825,1.27825,21800000.0
2009-05-04 11:51:00,1.2783,1.2785,1.2783,1.27835,22000000.0
2009-05-04 11:52:00,1.27835,1.2797,1.2783,1.27935,79200000.0
2009-05-04 11:53:00,1.2795,1.2811,1.27945,1.27975,102600000.0
2009-05-04 11:54:00,1.27985,1.27985,1.27885,1.279,110400000.0
2009-05-04 11:55:00,1.27895,1.2794,1.27855,1.2794,63200000.0
2009-05-04 11:56:00,1.2794,1.2794,1.27935,1.2794,25200000.0
2009-05-04 11:57:00,1.27935,1.28035,1.279,1.2794,56200000.0
2009-05-04 11:58:00,1.2795,1.2799,1.2795,1.2796,26200000.0
2009-05-04 11:59:00,1.27965,1.2798,1.2793,1.2798,120800000.0
2009-05-04 12:00:00,1.27975,1.28,1.27945,1.27945,60400000.0
2009-05-04 12:01:00,1.27955,1.2798,1.2792,1.27935,60600000.0
2009-05-04 12:02:00,1.2793,1.27935,1.27865,1.27865,78400000.0
2009-05-04 12:03:00,1.27875,1.279,1.27815,1.27865,101800000.0
2009-05-04 12:04:00,1.2786,1.27895,1.27845,1.2788,44200000.0
2009-05-04 12:05:00,1.2787,1.2791,1.2786,1.2791,55000000.0
2009-05-04 12:06:00,1.2791,1.2792,1.27885,1.279,58200000.0
2009-05-04 12:07:00,1.279,1.27915,1.2788,1.279,49600000.0
2009-05-04 12:08:00,1.279,1.2798,1.2789,1.27965,66600000.0
2009-05-04 12:09:00,1.2798,1.28025,1.2797,1.2799,44000000.0
2009-05-04 12:10:00,1.2799,1.28005,1.27975,1.2799,48000000.0
2009-05-04 12:11:00,1.27985,1.27985,1.27965,1.2798,47800000.0
2009-05-04 12:12:00,1.2798,1.27995,1.27945,1.27985,86200000.0
2009-05-04 12:13:00,1.2798,1.27985,1.27925,1.2794,66600000.0
2009-05-04 12:14:00,1.27945,1.2798,1.27895,1.2793,117800000.0
2009-05-04 12:15:00,1.2792,1.27975,1.2792,1.27965,102600000.0
2009-05-04 12:16:00,1.27965,1.27965,1.2794,1.2795,34400000.0
2009-05-04 12:17:00,1.2796,1.27965,1.2792,1.2792,66200000.0
2009-05-04 12:18:00,1.2792,1.27955,1.27905,1.27955,88800000.0
2009-05-04 12:19:00,1.2796,1.28015,1.27955,1.28005,74400000.0
2009-05-04 12:20:00,1.27995,1.28,1.2794,1.2798,64400000.0
2009-05-04 12:21:00,1.27995,1.2803,1.27965,1.27985,25200000.0
2009-05-04 12:22:00,1.27985,1.28015,1.27985,1.2799,28400000.0
2009-05-04 12:23:00,1.2799,1.28005,1.27975,1.28,27800000.0
2009-05-04 12:24:00,1.28015,1.2808,1.28005,1.2801,59000000.0
2009-05-04 12:25:00,1.28015,1.28035,1.27965,1.27965,92000000.0
2009-05-04 12:26:00,1.2797,1.28025,1.27965,1.27985,48800000.0
2009-05-04 12:27:00,1.27995,1.2806,1.27975,1.2802,89200000.0
2009-05-04 12:28:00,1.2804,1.2807,1.2801,1.2804,89800000.0
2009-05-04 12:29:00,1.28035,1.2807,1.2803,1.28055,42800000.0
2009-05-04 12:30:00,1.28035,1.28045,1.28015,1.2803,41400000.0
2009-05-04 12:31:00,1.2802,1.28045,1.2799,1.28,55400000.0
2009-05-04 12:32:00,1.28,1.2804,1.28,1.2804,44600000.0
2009-05-04 12:33:00,1.28045,1.2805,1.2802,1.2803,53600000.0
2009-05-04 12:34:00,1.2802,1.2804,1.2802,1.28035,17400000.0
2009-05-04 12:35:00,1.28035,1.28055,1.27973,1.28055,47000000.0
2009-05-04 12:36:00,1.2806,1.2806,1.28005,1.2803,69800000.0
2009-05-04 12:37:00,1.28045,1.2806,1.27995,1.28035,74200000.0
2009-05-04 12:38:00,1.2806,1.28065,1.28045,1.28045,56000000.0
2009-05-04 12:39:00,1.28045,1.28075,1.28045,1.28055,46200000.0
2009-05-04 12:40:00,1.28055,1.28065,1.2803,1.28055,131200000.0
2009-05-04 12:41:00,1.2803,1.28055,1.28,1.28025,95000000.0
2009-05-04 12:42:00,1.2802,1.2807,1.2798,1.28045,143000000.0
2009-05-04 12:43:00,1.28055,1.28055,1.28005,1.28005,26800000.0
2009-05-04 12:44:00,1.2802,1.28085,1.2799,1.2808,60400000.0
2009-05-04 12:45:00,1.2807,1.2809,1.2804,1.28045,57200000.0
2009-05-04 12:46:00,1.28045,1.28055,1.2803,1.28035,27000000.0
2009-05-04 12:47:00,1.2804,1.2805,1.28035,1.28035,16000000.0
2009-05-04 12:48:00,1.28045,1.28045,1.28035,1.28035,9600000.0
2009-05-04 12:49:00,1.28035,1.28035,1.28015,1.2802,8000000.0
2009-05-04 12:50:00,1.2803,1.28105,1.2803,1.28105,3200000.0
2009-05-04 12:51:00,1.28125,1.2815,1.28125,1.2813,21600000.0
2009-05-04 12:52:00,1.28135,1.28175,1.28115,1.2813,36400000.0
2009-05-04 12:53:00,1.2812,1.2812,1.28105,1.28105,6400000.0
2009-05-04 12:54:00,1.28115,1.2812,1.28075,1.2808,41000000.0
2009-05-04 12:55:00,1.2809,1.28095,1.2806,1.2806,15800000.0
2009-05-04 12:56:00,1.28065,1.281,1.28065,1.2808,64400000.0
2009-05-04 12:57:00,1.2808,1.2808,1.2806,1.2806,89600000.0
2009-05-04 12:58:00,1.2806,1.2809,1.28045,1.28075,108000000.0
2009-05-04 12:59:00,1.2808,1.2809,1.2804,1.2804,69400000.0
2009-05-04 13:00:00,1.2805,1.281,1.2804,1.28095,34800000.0
2009-05-04 13:01:00,1.28105,1.2811,1.2807,1.2809,20600000.0
2009-05-04 13:02:00,1.28085,1.28095,1.28075,1.28075,52000000.0
2009-05-04 13:03:00,1.28085,1.28085,1.28075,1.28075,19200000.0
2009-05-04 13:04:00,1.28075,1.28085,1.28075,1.28075,24000000.0
2009-05-04 13:05:00,1.28075,1.28075,1.28075,1.28075,1600000.0
2009-05-04 13:06:00,1.28075,1.28075,1.2806,1.2807,32000000.0
2009-05-04 13:07:00,1.28075,1.28085,1.2807,1.2807,35200000.0
2009-05-04 13:08:00,1.28075,1.28085,1.28075,1.28075,9600000.0
2009-05-04 13:09:00,1.28075,1.28075,1.28035,1.2804,41600000.0
2009-05-04 13:10:00,1.2805,1.2805,1.28005,1.28005,27000000.0
2009-05-04 13:11:00,1.2803,1.2809,1.28025,1.2809,42200000.0
2009-05-04 13:12:00,1.28035,1.28135,1.28035,1.2806,62400000.0
2009-05-04 13:13:00,1.28115,1.28195,1.2811,1.2816,36000000.0
2009-05-04 13:14:00,1.2822,1.2824,1.2821,1.28215,34400000.0
2009-05-04 13:15:00,1.28215,1.28215,1.28125,1.28175,85800000.0
2009-05-04 13:16:00,1.28165,1.28175,1.28135,1.2816,124400000.0
2009-05-04 13:17:00,1.2816,1.2816,1.28155,1.2816,76600000.0
2009-05-04 13:18:00,1.2816,1.28175,1.2816,1.28175,31800000.0
2009-05-04 13:19:00,1.28175,1.28175,1.2812,1.28125,91400000.0
2009-05-04 13:20:00,1.2812,1.28145,1.2812,1.28125,49200000.0
2009-05-04 13:21:00,1.28135,1.2815,1.28135,1.2815,23600000.0
2009-05-04 13:22:00,1.2813,1.2815,1.2813,1.2813,6400000.0
2009-05-04 13:23:00,1.2815,1.2815,1.2813,1.2813,6400000.0
2009-05-04 13:24:00,1.28145,1.28175,1.28135,1.28145,26600000.0
2009-05-04 13:25:00,1.28145,1.28195,1.28125,1.2816,127800000.0
2009-05-04 13:26:00,1.28165,1.282,1.28165,1.2817,36800000.0
2009-05-04 13:27:00,1.28165,1.28205,1.2815,1.2817,89200000.0
2009-05-04 13:28:00,1.2818,1.2818,1.28155,1.28175,17200000.0
2009-05-04 13:29:00,1.2816,1.282,1.28145,1.2817,28400000.0
2009-05-04 13:30:00,1.2817,1.2823,1.28155,1.282,82800000.0
2009-05-04 13:31:00,1.2821,1.28245,1.28145,1.28235,35800000.0
2009-05-04 13:32:00,1.28235,1.28235,1.28175,1.28185,51800000.0
2009-05-04 13:33:00,1.28195,1.2822,1.28175,1.282,46400000.0
2009-05-04 13:34:00,1.28195,1.2824,1.2818,1.2821,42000000.0
2009-05-04 13:35:00,1.28215,1.28265,1.28205,1.2822,32400000.0
2009-05-04 13:36:00,1.2822,1.28275,1.28205,1.28205,32200000.0
2009-05-04 13:37:00,1.2824,1.28255,1.2819,1.282,16200000.0
2009-05-04 13:38:00,1.28205,1.2821,1.2817,1.2817,38600000.0
2009-05-04 13:39:00,1.28175,1.28195,1.28175,1.28185,17600000.0
2009-05-04 13:40:00,1.28165,1.28165,1.28155,1.28155,17000000.0
2009-05-04 13:41:00,1.2819,1.2819,1.2819,1.2819,1400000.0
2009-05-04 13:42:00,1.2817,1.28195,1.2816,1.2818,23800000.0
2009-05-04 13:43:00,1.2819,1.2819,1.28155,1.2816,22400000.0
2009-05-04 13:44:00,1.28165,1.28195,1.28155,1.2819,22400000.0
2009-05-04 13:45:00,1.2819,1.28205,1.2819,1.28195,9800000.0
2009-05-04 13:46:00,1.2819,1.28235,1.2812,1.2822,36600000.0
2009-05-04 13:47:00,1.2823,1.28235,1.28175,1.28185,43600000.0
2009-05-04 13:48:00,1.28185,1.2822,1.28185,1.2822,8400000.0
2009-05-04 13:49:00,1.2821,1.2821,1.28155,1.282,19600000.0
2009-05-04 13:50:00,1.28165,1.28165,1.281,1.2813,21000000.0
2009-05-04 13:51:00,1.28135,1.2817,1.28125,1.2816,30800000.0
2009-05-04 13:52:00,1.2818,1.2819,1.2816,1.2819,14000000.0
2009-05-04 13:53:00,1.28155,1.2818,1.28155,1.2818,7000000.0
2009-05-04 13:54:00,1.2819,1.2819,1.2818,1.2818,9800000.0
2009-05-04 13:55:00,1.28195,1.28255,1.28145,1.28155,41000000.0
2009-05-04 13:56:00,1.2817,1.2818,1.2817,1.28175,23800000.0
2009-05-04 13:57:00,1.2818,1.28195,1.28165,1.28175,18200000.0
2009-05-04 13:58:00,1.28175,1.28215,1.2816,1.28215,24000000.0
2009-05-04 13:59:00,1.2823,1.2826,1.2818,1.28235,62600000.0
2009-05-04 14:00:00,1.2822,1.2824,1.2822,1.28235,31000000.0
2009-05-04 14:01:00,1.2825,1.2827,1.2825,1.2827,12800000.0
2009-05-04 14:02:00,1.28275,1.28275,1.28215,1.28265,14200000.0
2009-05-04 14:03:00,1.28265,1.2828,1.28235,1.28265,20600000.0
2009-05-04 14:04:00,1.28255,1.28265,1.2824,1.2824,19200000.0
2009-05-04 14:05:00,1.2824,1.28255,1.28165,1.28195,74800000.0
2009-05-04 14:06:00,1.28195,1.28255,1.28175,1.2822,70800000.0
2009-05-04 14:07:00,1.2823,1.28255,1.28225,1.2824,27200000.0
2009-05-04 14:08:00,1.2824,1.2827,1.28215,1.2823,38800000.0
2009-05-04 14:09:00,1.2823,1.2825,1.2819,1.28235,51200000.0
2009-05-04 14:10:00,1.28245,1.28245,1.282,1.28215,19200000.0
2009-05-04 14:11:00,1.28215,1.28215,1.28205,1.28205,16000000.0
2009-05-04 14:12:00,1.28235,1.28235,1.28215,1.2822,17600000.0
2009-05-04 14:13:00,1.2822,1.2823,1.28185,1.28185,9400000.0
2009-05-04 14:14:00,1.28215,1.2826,1.2813,1.2826,45200000.0
2009-05-04 14:15:00,1.28275,1.2829,1.28215,1.2824,54600000.0
2009-05-04 14:16:00,1.28235,1.28235,1.28235,1.28235,1400000.0
2009-05-04 14:17:00,1.28245,1.2827,1.2823,1.2826,47000000.0
2009-05-04 14:18:00,1.2826,1.2826,1.28175,1.28215,76800000.0
2009-05-04 14:19:00,1.28175,1.28255,1.28175,1.2825,72000000.0
2009-05-04 14:20:00,1.2826,1.2826,1.28225,1.2823,19000000.0
2009-05-04 14:21:00,1.2822,1.2822,1.2813,1.2818,22000000.0
2009-05-04 14:22:00,1.28175,1.28195,1.2815,1.2819,82600000.0
2009-05-04 14:23:00,1.2822,1.2822,1.2812,1.2819,104400000.0
2009-05-04 14:24:00,1.2817,1.28225,1.28115,1.2813,66800000.0
2009-05-04 14:25:00,1.2813,1.2817,1.28035,1.28125,105200000.0
2009-05-04 14:26:00,1.28125,1.2813,1.28065,1.28105,64000000.0
2009-05-04 14:27:00,1.281,1.28155,1.28065,1.2808,42400000.0
2009-05-04 14:28:00,1.2808,1.28105,1.27975,1.28025,137200000.0
2009-05-04 14:29:00,1.28025,1.28025,1.2794,1.27955,55400000.0
2009-05-04 14:30:00,1.27965,1.27975,1.27965,1.27965,7800000.0
2009-05-04 14:31:00,1.27965,1.281,1.27965,1.28045,74600000.0
2009-05-04 14:32:00,1.2805,1.2809,1.28025,1.28085,62400000.0
2009-05-04 14:33:00,1.28035,1.28085,1.27945,1.27945,79200000.0
2009-05-04 14:34:00,1.2795,1.2803,1.2794,1.2803,66200000.0
2009-05-04 14:35:00,1.2802,1.2806,1.279,1.27945,139800000.0
2009-05-04 14:36:00,1.2795,1.2798,1.27905,1.2791,46400000.0
2009-05-04 14:37:00,1.27945,1.2797,1.27865,1.2793,77000000.0
2009-05-04 14:38:00,1.2793,1.27995,1.27925,1.27985,180800000.0
2009-05-04 14:39:00,1.27985,1.2802,1.27885,1.27895,121000000.0
2009-05-04 14:40:00,1.2792,1.27965,1.27915,1.27935,84200000.0
2009-05-04 14:41:00,1.2793,1.2795,1.27895,1.27925,110800000.0
2009-05-04 14:42:00,1.2793,1.27955,1.27925,1.27955,96000000.0
2009-05-04 14:43:00,1.2796,1.28045,1.27925,1.2798,136400000.0
2009-05-04 14:44:00,1.2798,1.27995,1.2788,1.279,82800000.0
2009-05-04 14:45:00,1.2791,1.2792,1.27895,1.2792,79200000.0
2009-05-04 14:46:00,1.2791,1.27935,1.27875,1.2788,103000000.0
2009-05-04 14:47:00,1.2788,1.27905,1.27875,1.2788,144400000.0
2009-05-04 14:48:00,1.27905,1.27905,1.27865,1.27875,101200000.0
2009-05-04 14:49:00,1.27885,1.27945,1.2785,1.2788,85800000.0
2009-05-04 14:50:00,1.2787,1.2794,1.2785,1.2792,83000000.0
2009-05-04 14:51:00,1.27885,1.2803,1.27845,1.27935,147900000.0
2009-05-04 14:52:00,1.2795,1.2807,1.2793,1.28,118800000.0
2009-05-04 14:53:00,1.28015,1.28035,1.2795,1.28005,74200000.0
2009-05-04 14:54:00,1.28,1.2805,1.27985,1.2805,59200000.0
2009-05-04 14:55:00,1.28065,1.2811,1.28025,1.2809,69200000.0
2009-05-04 14:56:00,1.2809,1.2809,1.2799,1.28035,88800000.0
2009-05-04 14:57:00,1.28035,1.28055,1.2801,1.28045,102600000.0
2009-05-04 14:58:00,1.28045,1.2811,1.2803,1.281,181200000.0
2009-05-04 14:59:00,1.2811,1.28125,1.28075,1.2811,119400000.0
2009-05-04 15:00:00,1.2811,1.2814,1.27995,1.28035,184200000.0
2009-05-04 15:01:00,1.28035,1.28075,1.28025,1.2806,115600000.0
2009-05-04 15:02:00,1.2806,1.28085,1.28045,1.28055,92800000.0
2009-05-04 15:03:00,1.28065,1.28065,1.27985,1.2801,102600000.0
2009-05-04 15:04:00,1.2801,1.28075,1.27995,1.2801,85200000.0
2009-05-04 15:05:00,1.28015,1.2803,1.2795,1.27955,76400000.0
2009-05-04 15:06:00,1.27945,1.2798,1.27915,1.2798,108800000.0
2009-05-04 15:07:00,1.27985,1.2806,1.2796,1.2804,135400000.0
2009-05-04 15:08:00,1.28045,1.2807,1.28035,1.28055,74000000.0
2009-05-04 15:09:00,1.28065,1.28085,1.2803,1.2804,175600000.0
2009-05-04 15:10:00,1.2805,1.2814,1.28025,1.28135,217600000.0
2009-05-04 15:11:00,1.2813,1.2817,1.28115,1.28125,141600000.0
2009-05-04 15:12:00,1.28125,1.2822,1.28125,1.2817,85200000.0
2009-05-04 15:13:00,1.28175,1.2824,1.2815,1.2817,116800000.0
2009-05-04 15:14:00,1.2819,1.2822,1.2815,1.28195,119200000.0
2009-05-04 15:15:00,1.282,1.28235,1.28175,1.28225,201200000.0
2009-05-04 15:16:00,1.28225,1.2829,1.2821,1.28235,160000000.0
2009-05-04 15:17:00,1.28235,1.2827,1.28205,1.28235,131000000.0
2009-05-04 15:18:00,1.2824,1.2831,1.28225,1.28305,94000000.0
2009-05-04 15:19:00,1.2831,1.2834,1.2826,1.2834,113400000.0
2009-05-04 15:20:00,1.2834,1.2836,1.2826,1.28265,96200000.0
2009-05-04 15:21:00,1.2831,1.28365,1.28275,1.2828,77000000.0
2009-05-04 15:22:00,1.28295,1.2834,1.2828,1.28305,98400000.0
2009-05-04 15:23:00,1.28315,1.28355,1.28255,1.28295,123200000.0
2009-05-04 15:24:00,1.2828,1.28385,1.2828,1.28335,124800000.0
2009-05-04 15:25:00,1.28335,1.28335,1.28235,1.28255,64400000.0
2009-05-04 15:26:00,1.28265,1.28285,1.2826,1.28275,206600000.0
2009-05-04 15:27:00,1.28275,1.28405,1.28265,1.2839,158800000.0
2009-05-04 15:28:00,1.2839,1.2839,1.28295,1.2835,75200000.0
2009-05-04 15:29:00,1.2836,1.28425,1.2836,1.28415,75400000.0
2009-05-04 15:30:00,1.2843,1.2848,1.28365,1.28455,91600000.0
2009-05-04 15:31:00,1.28425,1.28445,1.28335,1.28425,216600000.0
2009-05-04 15:32:00,1.28395,1.28435,1.28285,1.2831,196400000.0
2009-05-04 15:33:00,1.28315,1.2836,1.2827,1.2834,125400000.0
2009-05-04 15:34:00,1.2833,1.2838,1.2831,1.2836,93400000.0
2009-05-04 15:35:00,1.2832,1.2837,1.28275,1.2836,132800000.0
2009-05-04 15:36:00,1.28355,1.28425,1.28345,1.2838,164800000.0
2009-05-04 15:37:00,1.2837,1.28425,1.283,1.28395,154200000.0
2009-05-04 15:38:00,1.2839,1.284,1.2833,1.2834,54600000.0
2009-05-04 15:39:00,1.2834,1.2846,1.2833,1.28395,161000000.0
2009-05-04 15:40:00,1.28405,1.28475,1.28405,1.2847,86400000.0
2009-05-04 15:41:00,1.2848,1.28495,1.284,1.2847,163000000.0
2009-05-04 15:42:00,1.28465,1.2847,1.28295,1.28305,109000000.0
2009-05-04 15:43:00,1.283,1.2832,1.28265,1.2832,67600000.0
2009-05-04 15:44:00,1.28305,1.2836,1.28285,1.2829,91800000.0
2009-05-04 15:45:00,1.28285,1.28315,1.2825,1.28315,74200000.0
2009-05-04 15:46:00,1.28315,1.2845,1.283,1.28445,144200000.0
2009-05-04 15:47:00,1.28435,1.2845,1.2833,1.2836,116000000.0
2009-05-04 15:48:00,1.28375,1.28435,1.2829,1.283,165400000.0
2009-05-04 15:49:00,1.28315,1.2838,1.2828,1.28325,128600000.0
2009-05-04 15:50:00,1.2836,1.2836,1.2825,1.2827,53600000.0
2009-05-04 15:51:00,1.28285,1.2834,1.28285,1.28315,129000000.0
2009-05-04 15:52:00,1.2828,1.2833,1.282,1.28315,158400000.0
2009-05-04 15:53:00,1.2828,1.28305,1.2827,1.2827,112000000.0
2009-05-04 15:54:00,1.28285,1.28315,1.28265,1.283,88000000.0
2009-05-04 15:55:00,1.283,1.28325,1.2821,1.2821,85600000.0
2009-05-04 15:56:00,1.2822,1.2828,1.2821,1.2828,117400000.0
2009-05-04 15:57:00,1.2828,1.2835,1.28275,1.28285,118200000.0
2009-05-04 15:58:00,1.2828,1.28335,1.28225,1.28225,112800000.0
2009-05-04 15:59:00,1.2823,1.2823,1.2819,1.2823,34200000.0
2009-05-04 16:00:00,1.2824,1.284,1.2824,1.2839,127800000.0
2009-05-04 16:01:00,1.284,1.28405,1.2817,1.2825,149000000.0
2009-05-04 16:02:00,1.2825,1.2826,1.28045,1.2808,169400000.0
2009-05-04 16:03:00,1.2811,1.28195,1.2804,1.28185,159200000.0
2009-05-04 16:04:00,1.2818,1.2823,1.28085,1.2816,219000000.0
2009-05-04 16:05:00,1.2819,1.28245,1.2814,1.282,201000000.0
2009-05-04 16:06:00,1.28205,1.2825,1.2812,1.2813,197000000.0
2009-05-04 16:07:00,1.2813,1.2821,1.2808,1.2821,138800000.0
2009-05-04 16:08:00,1.2821,1.2825,1.28155,1.28155,156200000.0
2009-05-04 16:09:00,1.2817,1.28295,1.2817,1.28265,117400000.0
2009-05-04 16:10:00,1.2827,1.2833,1.2824,1.2829,95000000.0
2009-05-04 16:11:00,1.2829,1.2833,1.2826,1.2831,136600000.0
2009-05-04 16:12:00,1.2835,1.2835,1.28195,1.2832,142800000.0
2009-05-04 16:13:00,1.28325,1.2847,1.2828,1.28385,199400000.0
2009-05-04 16:14:00,1.28375,1.2847,1.28325,1.28425,225000000.0
2009-05-04 16:15:00,1.28445,1.2854,1.2838,1.2843,186000000.0
2009-05-04 16:16:00,1.2844,1.28495,1.283,1.28335,184000000.0
2009-05-04 16:17:00,1.2838,1.2844,1.28315,1.28325,192800000.0
2009-05-04 16:18:00,1.28335,1.28355,1.2819,1.2827,188000000.0
2009-05-04 16:19:00,1.28265,1.2842,1.2826,1.28415,187400000.0
2009-05-04 16:20:00,1.2841,1.2843,1.2835,1.2835,140800000.0
2009-05-04 16:21:00,1.28345,1.2835,1.2826,1.2833,160600000.0
2009-05-04 16:22:00,1.2833,1.28355,1.28215,1.28255,124200000.0
2009-05-04 16:23:00,1.2824,1.2828,1.28235,1.28275,174600000.0
2009-05-04 16:24:00,1.2827,1.28305,1.2825,1.2829,144800000.0
2009-05-04 16:25:00,1.283,1.283,1.28125,1.28145,194200000.0
2009-05-04 16:26:00,1.28155,1.2824,1.2814,1.2821,145200000.0
2009-05-04 16:27:00,1.28215,1.2826,1.2815,1.28205,107200000.0
2009-05-04 16:28:00,1.28225,1.28245,1.28125,1.28245,155400000.0
2009-05-04 16:29:00,1.28205,1.28265,1.28135,1.282,159000000.0
2009-05-04 16:30:00,1.28185,1.2823,1.2815,1.2818,119800000.0
2009-05-04 16:31:00,1.2817,1.2817,1.28075,1.28075,62400000.0
2009-05-04 16:32:00,1.2809,1.2837,1.2803,1.2837,115200000.0
2009-05-04 16:33:00,1.2836,1.2837,1.28275,1.28355,160800000.0
2009-05-04 16:34:00,1.2821,1.2829,1.2821,1.2827,28400000.0
2009-05-04 16:35:00,1.2826,1.283,1.28235,1.28295,74400000.0
2009-05-04 16:36:00,1.2829,1.2832,1.2821,1.28275,76600000.0
2009-05-04 16:37:00,1.2824,1.28385,1.2824,1.28275,104000000.0
2009-05-04 16:38:00,1.28285,1.28315,1.2827,1.28295,52000000.0
2009-05-04 16:39:00,1.2829,1.28375,1.282,1.2825,121200000.0
2009-05-04 16:40:00,1.28265,1.2827,1.2816,1.282,145800000.0
2009-05-04 16:41:00,1.28225,1.2824,1.2814,1.28235,112000000.0
2009-05-04 16:42:00,1.2823,1.2827,1.2817,1.28205,184800000.0
2009-05-04 16:43:00,1.28205,1.28255,1.2817,1.28185,83000000.0
2009-05-04 16:44:00,1.28215,1.28255,1.2818,1.282,82200000.0
2009-05-04 16:45:00,1.28195,1.28255,1.28195,1.28215,60800000.0
2009-05-04 16:46:00,1.2822,1.2824,1.2821,1.28235,84800000.0
2009-05-04 16:47:00,1.2824,1.2828,1.28225,1.28225,99000000.0
2009-05-04 16:48:00,1.2824,1.283,1.2822,1.28255,83200000.0
2009-05-04 16:49:00,1.2827,1.2837,1.2826,1.2829,124600000.0
2009-05-04 16:50:00,1.28295,1.2838,1.28245,1.2829,72800000.0
2009-05-04 16:51:00,1.2829,1.28355,1.2826,1.28275,95000000.0
2009-05-04 16:52:00,1.2828,1.2829,1.28105,1.2815,98400000.0
2009-05-04 16:53:00,1.2815,1.28165,1.2811,1.2815,27000000.0
2009-05-04 16:54:00,1.28125,1.28155,1.28115,1.28125,83200000.0
2009-05-04 16:55:00,1.2813,1.28155,1.28015,1.2806,104800000.0
2009-05-04 16:56:00,1.2806,1.28105,1.28015,1.28105,104800000.0
2009-05-04 16:57:00,1.2813,1.2814,1.28055,1.2807,190400000.0
2009-05-04 16:58:00,1.2808,1.2827,1.2807,1.28225,156000000.0
2009-05-04 16:59:00,1.28245,1.283,1.28185,1.2822,227800000.0
2009-05-04 17:00:00,1.28245,1.28345,1.28245,1.2828,78200000.0
2009-05-04 17:01:00,1.283,1.283,1.28205,1.28275,65400000.0
2009-05-04 17:02:00,1.2828,1.2833,1.2824,1.28315,95400000.0
2009-05-04 17:03:00,1.2831,1.28345,1.2826,1.2828,48600000.0
2009-05-04 17:04:00,1.28275,1.2833,1.2825,1.28315,99200000.0
2009-05-04 17:05:00,1.28305,1.28425,1.28285,1.2832,145600000.0
2009-05-04 17:06:00,1.2831,1.2836,1.2828,1.2835,203200000.0
2009-05-04 17:07:00,1.2835,1.28455,1.28335,1.28425,121200000.0
2009-05-04 17:08:00,1.2844,1.2844,1.2831,1.2844,110800000.0
2009-05-04 17:09:00,1.2844,1.2859,1.2844,1.28505,140400000.0
2009-05-04 17:10:00,1.28505,1.28555,1.28475,1.2852,116800000.0
2009-05-04 17:11:00,1.285,1.28605,1.285,1.28555,141600000.0
2009-05-04 17:12:00,1.2856,1.2859,1.28555,1.28565,73400000.0
2009-05-04 17:13:00,1.28565,1.2858,1.285,1.2855,81600000.0
2009-05-04 17:14:00,1.2854,1.28545,1.2849,1.285,53400000.0
2009-05-04 17:15:00,1.28485,1.2861,1.2846,1.28575,154000000.0
2009-05-04 17:16:00,1.28585,1.2865,1.2857,1.2857,130400000.0
2009-05-04 17:17:00,1.2858,1.28665,1.28565,1.28595,189200000.0
2009-05-04 17:18:00,1.286,1.2861,1.28505,1.2851,82600000.0
2009-05-04 17:19:00,1.28515,1.28515,1.28445,1.2846,134200000.0
2009-05-04 17:20:00,1.28465,1.2851,1.2845,1.2848,138600000.0
2009-05-04 17:21:00,1.2849,1.28545,1.28425,1.2843,149400000.0
2009-05-04 17:22:00,1.28425,1.28485,1.2835,1.284,104400000.0
2009-05-04 17:23:00,1.2841,1.28425,1.2839,1.2841,68000000.0
2009-05-04 17:24:00,1.28415,1.2848,1.28375,1.2838,154000000.0
2009-05-04 17:25:00,1.2838,1.2845,1.28355,1.2845,81200000.0
2009-05-04 17:26:00,1.2846,1.285,1.28375,1.2849,97200000.0
2009-05-04 17:27:00,1.2848,1.28505,1.28465,1.28475,80000000.0
2009-05-04 17:28:00,1.2847,1.2852,1.28465,1.2851,116400000.0
2009-05-04 17:29:00,1.285,1.28565,1.28475,1.28535,160200000.0
2009-05-04 17:30:00,1.2852,1.28575,1.2849,1.28545,118400000.0
2009-05-04 17:31:00,1.2856,1.28575,1.2852,1.28535,92400000.0
2009-05-04 17:32:00,1.2854,1.2858,1.28515,1.2854,101000000.0
2009-05-04 17:33:00,1.28545,1.2859,1.2854,1.28575,117200000.0
2009-05-04 17:34:00,1.2859,1.2861,1.2856,1.28585,47800000.0
2009-05-04 17:35:00,1.28585,1.28595,1.28505,1.2853,116000000.0
2009-05-04 17:36:00,1.2853,1.2861,1.2853,1.2861,128800000.0
2009-05-04 17:37:00,1.2861,1.2863,1.2854,1.2855,106600000.0
2009-05-04 17:38:00,1.28555,1.2857,1.28505,1.28545,87200000.0
2009-05-04 17:39:00,1.28545,1.286,1.28515,1.2858,124200000.0
2009-05-04 17:40:00,1.28575,1.2859,1.2855,1.28565,80400000.0
2009-05-04 17:41:00,1.28565,1.2861,1.2856,1.28605,131600000.0
2009-05-04 17:42:00,1.2861,1.2862,1.2854,1.2858,128800000.0
2009-05-04 17:43:00,1.2858,1.2859,1.2853,1.2856,84800000.0
2009-05-04 17:44:00,1.2857,1.28595,1.28505,1.2852,86000000.0
2009-05-04 17:45:00,1.28505,1.28615,1.2849,1.2858,135400000.0
2009-05-04 17:46:00,1.28595,1.287,1.285,1.28695,168000000.0
2009-05-04 17:47:00,1.287,1.287,1.2858,1.2861,73200000.0
2009-05-04 17:48:00,1.2862,1.28665,1.28575,1.28595,91800000.0
2009-05-04 17:49:00,1.2862,1.28695,1.2859,1.2863,64200000.0
2009-05-04 17:50:00,1.28635,1.2864,1.28595,1.28615,51800000.0
2009-05-04 17:51:00,1.28625,1.2867,1.2858,1.2863,143600000.0
2009-05-04 17:52:00,1.2864,1.2871,1.28595,1.2869,158800000.0
2009-05-04 17:53:00,1.28705,1.28715,1.2863,1.287,117600000.0
2009-05-04 17:54:00,1.287,1.287,1.28635,1.287,146600000.0
2009-05-04 17:55:00,1.28675,1.2871,1.2858,1.2863,119400000.0
2009-05-04 17:56:00,1.28635,1.2866,1.2858,1.2859,131200000.0
2009-05-04 17:57:00,1.2859,1.2863,1.2853,1.28605,95600000.0
2009-05-04 17:58:00,1.2862,1.2863,1.28565,1.28595,100200000.0
2009-05-04 17:59:00,1.2859,1.28685,1.28585,1.2867,71200000.0
2009-05-04 18:00:00,1.2867,1.28695,1.28515,1.2861,133200000.0
2009-05-04 18:01:00,1.2861,1.28635,1.2853,1.28575,136200000.0
2009-05-04 18:02:00,1.28575,1.2863,1.28535,1.2862,76400000.0
2009-05-04 18:03:00,1.28625,1.2866,1.2849,1.2853,130000000.0
2009-05-04 18:04:00,1.28585,1.286,1.28435,1.28475,128400000.0
2009-05-04 18:05:00,1.28465,1.2861,1.2845,1.2861,138000000.0
2009-05-04 18:06:00,1.2862,1.28635,1.2856,1.28585,51800000.0
2009-05-04 18:07:00,1.28615,1.28685,1.2856,1.2858,139400000.0
2009-05-04 18:08:00,1.28585,1.2861,1.285,1.28505,127000000.0
2009-05-04 18:09:00,1.2853,1.2854,1.28445,1.28475,93800000.0
2009-05-04 18:10:00,1.28475,1.28515,1.28425,1.28505,55000000.0
2009-05-04 18:11:00,1.28505,1.2852,1.2847,1.28475,77000000.0
2009-05-04 18:12:00,1.28475,1.28545,1.2838,1.2852,102800000.0
2009-05-04 18:13:00,1.28525,1.28805,1.2845,1.2859,102400000.0
2009-05-04 18:14:00,1.28615,1.2866,1.28515,1.28645,100800000.0
2009-05-04 18:15:00,1.2864,1.2867,1.2858,1.28585,53600000.0
2009-05-04 18:16:00,1.28585,1.2861,1.28455,1.28505,47600000.0
2009-05-04 18:17:00,1.28445,1.28515,1.2844,1.28505,36400000.0
2009-05-04 18:18:00,1.28495,1.2862,1.2846,1.2858,46400000.0
2009-05-04 18:19:00,1.28585,1.2865,1.28585,1.28645,40600000.0
2009-05-04 18:20:00,1.28635,1.28705,1.28605,1.28705,61600000.0
2009-05-04 18:21:00,1.28705,1.28725,1.2866,1.28685,36400000.0
2009-05-04 18:22:00,1.28685,1.28685,1.28585,1.2859,33600000.0
2009-05-04 18:23:00,1.286,1.28605,1.28545,1.28545,36400000.0
2009-05-04 18:24:00,1.28545,1.28545,1.28405,1.2845,114800000.0
2009-05-04 18:25:00,1.2844,1.285,1.28415,1.2843,63000000.0
2009-05-04 18:26:00,1.2844,1.2857,1.28425,1.2854,57200000.0
2009-05-04 18:27:00,1.28545,1.28545,1.2838,1.2842,124400000.0
2009-05-04 18:28:00,1.28415,1.28465,1.28335,1.2843,65400000.0
2009-05-04 18:29:00,1.28435,1.28515,1.28415,1.285,84000000.0
2009-05-04 18:30:00,1.28505,1.28555,1.28505,1.2853,69200000.0
2009-05-04 18:31:00,1.28525,1.28535,1.28485,1.2849,31600000.0
2009-05-04 18:32:00,1.28495,1.2853,1.28455,1.285,60800000.0
2009-05-04 18:33:00,1.28515,1.28665,1.28455,1.28535,59200000.0
2009-05-04 18:34:00,1.2854,1.28655,1.28465,1.28645,105200000.0
2009-05-04 18:35:00,1.28645,1.28705,1.28595,1.2861,34200000.0
2009-05-04 18:36:00,1.28605,1.28695,1.2856,1.28655,92800000.0
2009-05-04 18:37:00,1.28685,1.2873,1.2858,1.28655,69200000.0
2009-05-04 18:38:00,1.28655,1.28675,1.28625,1.28625,17000000.0
2009-05-04 18:39:00,1.2863,1.2871,1.28625,1.2864,87200000.0
2009-05-04 18:40:00,1.2863,1.2868,1.2856,1.28665,65200000.0
2009-05-04 18:41:00,1.2867,1.2867,1.2864,1.28645,16800000.0
2009-05-04 18:42:00,1.28635,1.2871,1.28635,1.2871,27800000.0
2009-05-04 18:43:00,1.28725,1.2873,1.28625,1.28625,28200000.0
2009-05-04 18:44:00,1.2864,1.2868,1.28635,1.2866,12600000.0
2009-05-04 18:45:00,1.28675,1.2868,1.28605,1.28605,16800000.0
2009-05-04 18:46:00,1.28635,1.28635,1.2863,1.2863,2800000.0
2009-05-04 18:47:00,1.2866,1.28665,1.2863,1.28645,11200000.0
2009-05-04 18:48:00,1.28645,1.28645,1.28645,1.28645,9800000.0
2009-05-04 18:49:00,1.2864,1.2864,1.28625,1.28635,9800000.0
2009-05-04 18:50:00,1.28635,1.28635,1.28555,1.2858,14000000.0
2009-05-04 18:51:00,1.2863,1.2866,1.28585,1.28585,66000000.0
2009-05-04 18:52:00,1.28585,1.28655,1.28585,1.28635,75800000.0
2009-05-04 18:53:00,1.28655,1.287,1.2862,1.2865,80000000.0
2009-05-04 18:54:00,1.2866,1.28665,1.286,1.28655,65800000.0
2009-05-04 18:55:00,1.2866,1.28675,1.28595,1.2867,55200000.0
2009-05-04 18:56:00,1.2867,1.28705,1.2865,1.28705,49200000.0
2009-05-04 18:57:00,1.2871,1.28725,1.28675,1.28725,25200000.0
2009-05-04 18:58:00,1.2872,1.2873,1.2869,1.2869,8400000.0
2009-05-04 18:59:00,1.28725,1.2875,1.28655,1.2869,58400000.0
2009-05-04 19:00:00,1.2869,1.2869,1.28605,1.2867,62200000.0
2009-05-04 19:01:00,1.28665,1.2867,1.28595,1.2861,40400000.0
2009-05-04 19:02:00,1.28605,1.2861,1.286,1.2861,12600000.0
2009-05-04 19:03:00,1.2861,1.28625,1.28605,1.28625,15400000.0
2009-05-04 19:04:00,1.2863,1.2868,1.2863,1.2868,20000000.0
2009-05-04 19:05:00,1.28675,1.28715,1.28675,1.287,21800000.0
2009-05-04 19:06:00,1.287,1.2873,1.287,1.2872,19800000.0
2009-05-04 19:07:00,1.28715,1.2875,1.2871,1.2875,15400000.0
2009-05-04 19:08:00,1.2875,1.2875,1.28585,1.28605,39600000.0
2009-05-04 19:09:00,1.28605,1.28605,1.28505,1.2853,40200000.0
2009-05-04 19:10:00,1.2857,1.28645,1.2857,1.28645,13000000.0
2009-05-04 19:11:00,1.2865,1.2865,1.28615,1.28615,12600000.0
2009-05-04 19:12:00,1.2861,1.2861,1.2856,1.2856,28000000.0
2009-05-04 19:13:00,1.2856,1.2868,1.2856,1.28665,38000000.0
2009-05-04 19:14:00,1.28645,1.28675,1.28585,1.28605,68600000.0
2009-05-04 19:15:00,1.2862,1.2862,1.2859,1.286,18400000.0
2009-05-04 19:16:00,1.286,1.2862,1.286,1.2862,9800000.0
2009-05-04 19:17:00,1.2863,1.2863,1.2862,1.2863,8400000.0
2009-05-04 19:18:00,1.28625,1.2867,1.28615,1.2867,8600000.0
2009-05-04 19:19:00,1.28685,1.28695,1.2858,1.28585,14200000.0
2009-05-04 19:20:00,1.2858,1.28605,1.28515,1.286,63800000.0
2009-05-04 19:21:00,1.2858,1.28625,1.28565,1.28615,23800000.0
2009-05-04 19:22:00,1.28605,1.28605,1.28605,1.28605,1400000.0
2009-05-04 19:23:00,1.28615,1.2868,1.28615,1.28675,11200000.0
2009-05-04 19:24:00,1.28685,1.28715,1.28635,1.28675,33200000.0
2009-05-04 19:25:00,1.28675,1.28695,1.2864,1.2865,36400000.0
2009-05-04 19:26:00,1.28645,1.28645,1.28625,1.2863,22200000.0
2009-05-04 19:27:00,1.28625,1.2866,1.28575,1.28595,49000000.0
2009-05-04 19:28:00,1.2859,1.286,1.2859,1.2859,11800000.0
2009-05-04 19:29:00,1.2859,1.2859,1.2859,1.2859,4600000.0
2009-05-04 19:30:00,1.2859,1.28735,1.2859,1.2863,45800000.0
2009-05-04 19:31:00,1.2862,1.28625,1.2861,1.28625,26200000.0
2009-05-04 19:32:00,1.2863,1.2864,1.2862,1.2864,24800000.0
2009-05-04 19:33:00,1.2865,1.2866,1.2864,1.2864,38400000.0
2009-05-04 19:34:00,1.2864,1.2866,1.2864,1.2866,14400000.0
2009-05-04 19:35:00,1.2864,1.28645,1.2862,1.2862,17000000.0
2009-05-04 19:36:00,1.28625,1.28625,1.2862,1.28625,17000000.0
2009-05-04 19:37:00,1.28605,1.28605,1.28595,1.28595,2800000.0
2009-05-04 19:38:00,1.28595,1.28595,1.2859,1.2859,6000000.0
2009-05-04 19:39:00,1.28575,1.2859,1.28575,1.2859,24000000.0
2009-05-04 19:40:00,1.2859,1.28615,1.28585,1.28615,16000000.0
2009-05-04 19:41:00,1.2861,1.28615,1.2861,1.2861,11200000.0
2009-05-04 19:42:00,1.286,1.28605,1.2859,1.286,9600000.0
2009-05-04 19:43:00,1.2861,1.2861,1.286,1.286,11200000.0
2009-05-04 19:44:00,1.2861,1.2861,1.28555,1.28575,24600000.0
2009-05-04 19:45:00,1.28565,1.28595,1.28565,1.28595,44600000.0
2009-05-04 19:46:00,1.28595,1.28635,1.28595,1.28635,12800000.0
2009-05-04 19:47:00,1.28645,1.28655,1.28645,1.28645,6400000.0
2009-05-04 19:48:00,1.28645,1.28655,1.2859,1.286,32000000.0
2009-05-04 19:49:00,1.28625,1.28625,1.286,1.2861,17600000.0
2009-05-04 19:50:00,1.28605,1.2863,1.2859,1.2862,25600000.0
2009-05-04 19:51:00,1.2862,1.28635,1.2857,1.2857,51600000.0
2009-05-04 19:52:00,1.28575,1.2859,1.28555,1.2858,24000000.0
2009-05-04 19:53:00,1.28575,1.2859,1.28545,1.2859,10400000.0
2009-05-04 19:54:00,1.2859,1.286,1.2847,1.28515,56000000.0
2009-05-04 19:55:00,1.28515,1.2852,1.28495,1.285,48000000.0
2009-05-04 19:56:00,1.28495,1.2855,1.28495,1.2855,41200000.0
2009-05-04 19:57:00,1.2853,1.2855,1.28495,1.28495,49600000.0
2009-05-04 19:58:00,1.28495,1.28515,1.2849,1.28515,19800000.0
2009-05-04 19:59:00,1.2852,1.2857,1.2852,1.2857,18600000.0
2009-05-04 20:00:00,1.2858,1.286,1.28475,1.28575,79200000.0
2009-05-04 20:01:00,1.2858,1.28605,1.2855,1.28555,24600000.0
2009-05-04 20:02:00,1.28555,1.28575,1.28535,1.28575,32600000.0
2009-05-04 20:03:00,1.2858,1.2864,1.2858,1.2864,20000000.0
2009-05-04 20:04:00,1.28635,1.287,1.28635,1.28665,87600000.0
2009-05-04 20:05:00,1.28665,1.28665,1.28595,1.28615,44200000.0
2009-05-04 20:06:00,1.28595,1.28615,1.2857,1.2857,37200000.0
2009-05-04 20:07:00,1.28555,1.2857,1.2846,1.2852,66600000.0
2009-05-04 20:08:00,1.28515,1.2853,1.2848,1.2848,36400000.0
2009-05-04 20:09:00,1.28495,1.28495,1.28445,1.2845,35000000.0
2009-05-04 20:10:00,1.28445,1.28485,1.28445,1.28485,12600000.0
2009-05-04 20:11:00,1.28505,1.28505,1.2845,1.2845,11200000.0
2009-05-04 20:12:00,1.28445,1.28515,1.28445,1.28515,31800000.0
2009-05-04 20:13:00,1.28505,1.28545,1.2848,1.2854,35000000.0
2009-05-04 20:14:00,1.2855,1.28555,1.28485,1.28525,37800000.0
2009-05-04 20:15:00,1.28535,1.2855,1.2846,1.2847,40600000.0
2009-05-04 20:16:00,1.28475,1.28555,1.28455,1.28535,23600000.0
2009-05-04 20:17:00,1.2854,1.2854,1.2844,1.28525,50600000.0
2009-05-04 20:18:00,1.2852,1.28575,1.2852,1.2857,9400000.0
2009-05-04 20:19:00,1.2858,1.28645,1.2858,1.28645,15400000.0
2009-05-04 20:20:00,1.28615,1.2865,1.28605,1.2865,32200000.0
2009-05-04 20:21:00,1.2863,1.28645,1.28585,1.28595,26600000.0
2009-05-04 20:22:00,1.2859,1.2859,1.2856,1.2858,11200000.0
2009-05-04 20:23:00,1.2856,1.28575,1.2856,1.28575,5600000.0
2009-05-04 20:24:00,1.2856,1.2857,1.28535,1.28565,19600000.0
2009-05-04 20:25:00,1.2857,1.28575,1.2854,1.2854,15400000.0
2009-05-04 20:26:00,1.28545,1.2857,1.2852,1.2852,33600000.0
2009-05-04 20:27:00,1.28525,1.2863,1.28525,1.28615,47600000.0
2009-05-04 20:28:00,1.2862,1.2865,1.2862,1.2865,28000000.0
2009-05-04 20:29:00,1.2865,1.28655,1.28645,1.2865,18200000.0
2009-05-04 20:30:00,1.2865,1.2865,1.28615,1.28615,16400000.0
2009-05-04 20:31:00,1.28625,1.2872,1.28615,1.28645,31600000.0
2009-05-04 20:32:00,1.28645,1.28695,1.28645,1.2869,19800000.0
2009-05-04 20:33:00,1.28705,1.28725,1.2866,1.28665,30800000.0
2009-05-04 20:34:00,1.28675,1.2872,1.28675,1.28695,43200000.0
2009-05-04 20:35:00,1.287,1.28715,1.28695,1.287,22400000.0
2009-05-04 20:36:00,1.287,1.2871,1.2862,1.28645,85200000.0
2009-05-04 20:37:00,1.28645,1.2865,1.28625,1.2863,35200000.0
2009-05-04 20:38:00,1.2862,1.2862,1.28495,1.28495,49200000.0
2009-05-04 20:39:00,1.28485,1.28535,1.2848,1.28535,46400000.0
2009-05-04 20:40:00,1.28585,1.28585,1.28515,1.28515,53200000.0
2009-05-04 20:41:00,1.2851,1.2853,1.2844,1.2852,100000000.0
2009-05-04 20:42:00,1.2854,1.2858,1.2854,1.2856,63800000.0
2009-05-04 20:43:00,1.2856,1.28575,1.285,1.28525,68400000.0
2009-05-04 20:44:00,1.2848,1.28525,1.2847,1.28525,62000000.0
2009-05-04 20:45:00,1.28525,1.28525,1.2849,1.2849,35200000.0
2009-05-04 20:46:00,1.28445,1.28505,1.2843,1.2843,57400000.0
2009-05-04 20:47:00,1.2843,1.2862,1.28395,1.2862,81200000.0
2009-05-04 20:48:00,1.2862,1.2862,1.28585,1.2862,43600000.0
2009-05-04 20:49:00,1.28625,1.28655,1.28555,1.28555,57600000.0
2009-05-04 20:50:00,1.28565,1.28595,1.2852,1.2853,61800000.0
2009-05-04 20:51:00,1.28535,1.2865,1.28525,1.2865,82400000.0
2009-05-04 20:52:00,1.28655,1.28655,1.28655,1.28655,31800000.0
2009-05-04 20:53:00,1.2867,1.2867,1.2857,1.28585,57400000.0
2009-05-04 20:54:00,1.28585,1.28635,1.2856,1.28585,70200000.0
2009-05-04 20:55:00,1.28575,1.28685,1.2856,1.28685,59800000.0
2009-05-04 20:56:00,1.2866,1.2872,1.28655,1.2869,51000000.0
2009-05-04 20:57:00,1.287,1.28715,1.2856,1.2862,80600000.0
2009-05-04 20:58:00,1.2862,1.28665,1.28615,1.2865,101200000.0
2009-05-04 20:59:00,1.28655,1.2879,1.28645,1.28745,93200000.0
2009-05-04 21:00:00,1.2869,1.28755,1.286,1.28645,89400000.0
2009-05-04 21:01:00,1.2862,1.2868,1.2861,1.2861,53000000.0
2009-05-04 21:02:00,1.2862,1.2872,1.2859,1.2871,103600000.0
2009-05-04 21:03:00,1.2871,1.2871,1.28535,1.28575,104200000.0
2009-05-04 21:04:00,1.28575,1.2859,1.28575,1.2858,47200000.0
2009-05-04 21:05:00,1.28575,1.28635,1.28535,1.28555,85800000.0
2009-05-04 21:06:00,1.2855,1.2858,1.28485,1.2855,80600000.0
2009-05-04 21:07:00,1.2855,1.28575,1.2851,1.28575,66600000.0
2009-05-04 21:08:00,1.2856,1.2857,1.28525,1.28535,47400000.0
2009-05-04 21:09:00,1.28515,1.28525,1.2851,1.28515,35600000.0
2009-05-04 21:10:00,1.2852,1.2853,1.28495,1.28495,42600000.0
2009-05-04 21:11:00,1.285,1.28545,1.285,1.2854,45400000.0
2009-05-04 21:12:00,1.28535,1.2855,1.28535,1.2855,18000000.0
2009-05-04 21:13:00,1.28545,1.2859,1.2853,1.2853,74400000.0
2009-05-04 21:14:00,1.28545,1.28585,1.285,1.28525,80200000.0
2009-05-04 21:15:00,1.28525,1.2858,1.2847,1.28495,43000000.0
2009-05-04 21:16:00,1.285,1.2853,1.28495,1.2852,20800000.0
2009-05-04 21:17:00,1.2853,1.2855,1.28505,1.28515,47800000.0
2009-05-04 21:18:00,1.28515,1.2852,1.2848,1.28495,34600000.0
2009-05-04 21:19:00,1.285,1.2852,1.28475,1.28505,31400000.0
2009-05-04 21:20:00,1.2852,1.2856,1.2852,1.2856,36200000.0
2009-05-04 21:21:00,1.2856,1.2856,1.2849,1.2851,35400000.0
2009-05-04 21:22:00,1.28535,1.28575,1.28525,1.28545,40000000.0
2009-05-04 21:23:00,1.2854,1.2855,1.2854,1.2854,13400000.0
2009-05-04 21:24:00,1.2855,1.28555,1.2852,1.28555,35200000.0
2009-05-04 21:25:00,1.28555,1.28565,1.2853,1.2856,60600000.0
2009-05-04 21:26:00,1.28565,1.2857,1.2855,1.28555,34600000.0
2009-05-04 21:27:00,1.28555,1.2856,1.2849,1.2852,41000000.0
2009-05-04 21:28:00,1.2853,1.2853,1.2853,1.2853,6400000.0
2009-05-04 21:29:00,1.2852,1.2854,1.2852,1.2854,28200000.0
2009-05-04 21:30:00,1.2854,1.28585,1.28525,1.2858,49200000.0
2009-05-04 21:31:00,1.2857,1.28575,1.2854,1.28575,10200000.0
2009-05-04 21:32:00,1.2857,1.2863,1.2854,1.2854,85000000.0
2009-05-04 21:33:00,1.2855,1.28575,1.28495,1.28505,63600000.0
2009-05-04 21:34:00,1.2851,1.2852,1.28415,1.2845,79400000.0
2009-05-04 21:35:00,1.2845,1.28545,1.28425,1.28545,49000000.0
2009-05-04 21:36:00,1.285,1.28565,1.2849,1.2853,31400000.0
2009-05-04 21:37:00,1.2853,1.2853,1.2853,1.2853,6400000.0
2009-05-04 21:38:00,1.28505,1.28505,1.2846,1.2849,28400000.0
2009-05-04 21:39:00,1.28505,1.28625,1.2848,1.28625,83600000.0
2009-05-04 21:40:00,1.2863,1.28635,1.2857,1.2857,9800000.0
2009-05-04 21:41:00,1.28575,1.2859,1.2855,1.28585,23800000.0
2009-05-04 21:42:00,1.2858,1.2862,1.2858,1.2862,35600000.0
2009-05-04 21:43:00,1.2861,1.2862,1.2859,1.2859,26600000.0
2009-05-04 21:44:00,1.286,1.28625,1.28595,1.28625,48000000.0
2009-05-04 21:45:00,1.2862,1.2863,1.28585,1.2862,46200000.0
2009-05-04 21:46:00,1.28615,1.2865,1.28545,1.2865,30200000.0
2009-05-04 21:47:00,1.2865,1.2867,1.28565,1.28605,42600000.0
2009-05-04 21:48:00,1.28605,1.28605,1.2858,1.2859,9000000.0
2009-05-04 21:49:00,1.28605,1.2869,1.28605,1.2866,72800000.0
2009-05-04 21:50:00,1.2866,1.28695,1.2864,1.2864,54000000.0
2009-05-04 21:51:00,1.2864,1.2864,1.28635,1.2864,13200000.0
2009-05-04 21:52:00,1.28685,1.2874,1.28685,1.28695,36000000.0
2009-05-04 21:53:00,1.28705,1.2872,1.28655,1.28665,45000000.0
2009-05-04 21:54:00,1.2867,1.28705,1.2865,1.2869,46600000.0
2009-05-04 21:55:00,1.28695,1.2873,1.2866,1.28695,118200000.0
2009-05-04 21:56:00,1.287,1.28815,1.2868,1.28725,132000000.0
2009-05-04 21:57:00,1.2873,1.28785,1.2873,1.2876,114600000.0
2009-05-04 21:58:00,1.2875,1.28765,1.28735,1.28745,24600000.0
2009-05-04 21:59:00,1.2876,1.2884,1.28675,1.28695,121800000.0
2009-05-04 22:00:00,1.28695,1.28815,1.28695,1.2879,90800000.0
2009-05-04 22:01:00,1.28815,1.2882,1.28735,1.28745,72600000.0
2009-05-04 22:02:00,1.28745,1.28795,1.2867,1.2869,78600000.0
2009-05-04 22:03:00,1.2869,1.28705,1.28675,1.28675,22200000.0
2009-05-04 22:04:00,1.28675,1.28835,1.2865,1.2882,66400000.0
2009-05-04 22:05:00,1.28825,1.289,1.2878,1.288,104400000.0
2009-05-04 22:06:00,1.2878,1.2878,1.28685,1.2874,33400000.0
2009-05-04 22:07:00,1.28755,1.2881,1.2873,1.2876,35800000.0
2009-05-04 22:08:00,1.28735,1.2876,1.28665,1.2869,26200000.0
2009-05-04 22:09:00,1.2868,1.2869,1.28635,1.2868,57800000.0
2009-05-04 22:10:00,1.28685,1.28685,1.2867,1.2867,8800000.0
2009-05-04 22:11:00,1.2867,1.2867,1.2867,1.2867,1600000.0
2009-05-04 22:12:00,1.2867,1.2873,1.28615,1.2864,39400000.0
2009-05-04 22:13:00,1.28635,1.28655,1.28585,1.2861,18000000.0
2009-05-04 22:14:00,1.28615,1.28615,1.2858,1.2858,11200000.0
2009-05-04 22:15:00,1.2858,1.28635,1.28575,1.28635,13800000.0
2009-05-04 22:16:00,1.28625,1.28625,1.286,1.286,13600000.0
2009-05-04 22:17:00,1.28605,1.2861,1.285,1.28525,38000000.0
2009-05-04 22:18:00,1.2853,1.28545,1.2853,1.28535,25200000.0
2009-05-04 22:19:00,1.28535,1.28535,1.2853,1.2853,12400000.0
2009-05-04 22:20:00,1.2851,1.28565,1.2851,1.2855,18000000.0
2009-05-04 22:21:00,1.2855,1.28575,1.2854,1.2854,35800000.0
2009-05-04 22:22:00,1.28545,1.28545,1.28545,1.28545,1200000.0
2009-05-04 22:23:00,1.28545,1.28545,1.285,1.2851,5000000.0
2009-05-04 22:24:00,1.2852,1.2852,1.28465,1.2847,12400000.0
2009-05-04 22:25:00,1.2847,1.28505,1.284,1.28465,23000000.0
2009-05-04 22:26:00,1.28495,1.2858,1.2848,1.28545,45400000.0
2009-05-04 22:27:00,1.2854,1.28565,1.2854,1.28565,15200000.0
2009-05-04 22:28:00,1.28575,1.28575,1.28535,1.2856,70200000.0
2009-05-04 22:29:00,1.28565,1.28565,1.28515,1.28515,21800000.0
2009-05-04 22:30:00,1.2851,1.2854,1.2851,1.28515,18000000.0
2009-05-04 22:31:00,1.28525,1.28525,1.28475,1.28505,18200000.0
2009-05-04 22:32:00,1.28505,1.28505,1.28425,1.28435,18600000.0
2009-05-04 22:33:00,1.28445,1.28445,1.28385,1.28405,51800000.0
2009-05-04 22:34:00,1.28395,1.28395,1.28355,1.28395,19000000.0
2009-05-04 22:35:00,1.28425,1.2848,1.28395,1.2848,27600000.0
2009-05-04 22:36:00,1.2847,1.2856,1.28425,1.2855,37200000.0
2009-05-04 22:37:00,1.2856,1.2856,1.285,1.28525,19400000.0
2009-05-04 22:38:00,1.28515,1.2853,1.28495,1.2853,28600000.0
2009-05-04 22:39:00,1.28525,1.2853,1.28505,1.28505,39600000.0
2009-05-04 22:40:00,1.28505,1.28515,1.28505,1.28515,11000000.0
2009-05-04 22:41:00,1.28505,1.28515,1.28505,1.28515,7000000.0
2009-05-04 22:42:00,1.28505,1.2851,1.28505,1.2851,8600000.0
2009-05-04 22:43:00,1.2851,1.2851,1.28395,1.2842,39800000.0
2009-05-04 22:44:00,1.284,1.284,1.28355,1.28355,18600000.0
2009-05-04 22:45:00,1.2834,1.28465,1.2834,1.28465,34200000.0
2009-05-04 22:46:00,1.28505,1.28505,1.28505,1.28505,1600000.0
2009-05-04 22:47:00,1.2852,1.2853,1.28515,1.28515,9200000.0
2009-05-04 22:48:00,1.28442,1.28442,1.28422,1.28424,14200000.0
2009-05-04 22:49:00,1.2848,1.2848,1.2844,1.2845,22800000.0
2009-05-04 22:50:00,1.28445,1.2848,1.28445,1.2846,29800000.0
2009-05-04 22:51:00,1.2846,1.2846,1.2838,1.28415,32800000.0
2009-05-04 22:52:00,1.2841,1.28455,1.28395,1.28445,32400000.0
2009-05-04 22:53:00,1.28445,1.28495,1.2843,1.28495,24400000.0
2009-05-04 22:54:00,1.28475,1.28475,1.28445,1.28445,6000000.0
2009-05-04 22:55:00,1.2845,1.28455,1.28375,1.2842,28400000.0
2009-05-04 22:56:00,1.28435,1.28435,1.28425,1.28425,2400000.0
2009-05-04 22:57:00,1.28435,1.28435,1.28435,1.28435,1200000.0
2009-05-04 22:58:00,1.2838,1.284,1.2836,1.2838,26800000.0
2009-05-04 22:59:00,1.2839,1.28395,1.28315,1.28325,49200000.0
2009-05-04 23:00:00,1.28315,1.28315,1.2825,1.28265,9800000.0
2009-05-04 23:01:00,1.28395,1.28395,1.2837,1.2837,6400000.0
2009-05-04 23:02:00,1.2838,1.2838,1.2819,1.28295,30200000.0
2009-05-04 23:03:00,1.28305,1.2835,1.2817,1.2817,19200000.0
2009-05-04 23:04:00,1.28175,1.28255,1.28145,1.28165,30600000.0
2009-05-04 23:05:00,1.28195,1.283,1.28195,1.283,9600000.0
2009-05-04 23:06:00,1.2831,1.2831,1.2831,1.2831,1600000.0
2009-05-04 23:07:00,1.283,1.2832,1.283,1.2832,4800000.0
2009-05-04 23:08:00,1.2834,1.28375,1.28305,1.2831,19200000.0
2009-05-04 23:09:00,1.2825,1.2825,1.2824,1.2824,3200000.0
2009-05-04 23:10:00,1.28305,1.28355,1.28305,1.28355,9600000.0
2009-05-04 23:11:00,1.2832,1.2832,1.2831,1.2832,4800000.0
2009-05-04 23:12:00,1.28345,1.28365,1.28345,1.2836,10400000.0
2009-05-04 23:13:00,1.28355,1.28385,1.28355,1.28385,13800000.0
2009-05-04 23:14:00,1.2835,1.28375,1.2835,1.28375,7000000.0
2009-05-04 23:17:00,1.2841,1.2842,1.28395,1.28395,6400000.0
2009-05-04 23:18:00,1.28395,1.28395,1.28395,1.28395,1200000.0
2009-05-04 23:19:00,1.28395,1.28395,1.2834,1.2834,6400000.0
2009-05-04 23:20:00,1.2835,1.28375,1.2835,1.28355,14400000.0
2009-05-04 23:21:00,1.2837,1.28375,1.28365,1.28375,8000000.0
2009-05-04 23:22:00,1.2837,1.2837,1.2837,1.2837,1600000.0
2009-05-04 23:23:00,1.2837,1.2837,1.2837,1.2837,1600000.0
2009-05-04 23:24:00,1.28385,1.28385,1.2829,1.2829,6000000.0
2009-05-04 23:25:00,1.2835,1.2837,1.2835,1.28355,9600000.0
2009-05-04 23:26:00,1.28355,1.28355,1.2825,1.2834,15000000.0
2009-05-04 23:27:00,1.28375,1.28375,1.2836,1.2836,2400000.0
2009-05-04 23:28:00,1.2835,1.2835,1.28325,1.2833,7400000.0
2009-05-04 23:29:00,1.28305,1.2837,1.28305,1.28335,6000000.0
2009-05-04 23:30:00,1.2834,1.28575,1.2834,1.28515,35600000.0
2009-05-04 23:31:00,1.2854,1.28585,1.28375,1.2848,21200000.0
2009-05-04 23:32:00,1.28465,1.28465,1.28445,1.28445,2400000.0
2009-05-04 23:33:00,1.28445,1.2845,1.2844,1.28445,4800000.0
2009-05-04 23:34:00,1.2847,1.2855,1.2846,1.2846,14600000.0
2009-05-04 23:35:00,1.28485,1.28485,1.28485,1.28485,9200000.0
2009-05-04 23:36:00,1.28475,1.28475,1.2847,1.28475,7400000.0
2009-05-04 23:37:00,1.2842,1.2842,1.28375,1.28375,14600000.0
2009-05-04 23:38:00,1.28445,1.28475,1.2833,1.28445,24800000.0
2009-05-04 23:39:00,1.2848,1.28485,1.28425,1.28425,16600000.0
2009-05-04 23:40:00,1.28375,1.28375,1.2836,1.2836,3600000.0
2009-05-04 23:41:00,1.28305,1.28465,1.2827,1.284,30600000.0
2009-05-04 23:42:00,1.2838,1.2849,1.28355,1.2848,16600000.0
2009-05-04 23:46:00,1.28455,1.28455,1.2845,1.28455,3600000.0
2009-05-04 23:47:00,1.2845,1.2845,1.28445,1.28445,2400000.0
2009-05-04 23:50:00,1.2845,1.2845,1.2845,1.2845,1200000.0
2009-05-04 23:53:00,1.2845,1.2845,1.2844,1.2844,2400000.0
2009-05-04 23:54:00,1.2845,1.2845,1.2845,1.2845,1600000.0
2009-05-04 23:57:00,1.28385,1.28415,1.2823,1.2837,22600000.0
2009-05-04 23:58:00,1.28395,1.285,1.28395,1.285,14200000.0
2009-05-04 23:59:00,1.2851,1.2851,1.28225,1.283,14400000.0
2009-05-05 00:00:00,1.2832,1.28345,1.2821,1.28235,46400000.0
2009-05-05 00:01:00,1.2822,1.2825,1.28195,1.28245,33400000.0
2009-05-05 00:02:00,1.28245,1.2828,1.28235,1.2827,18000000.0
2009-05-05 00:03:00,1.2827,1.2827,1.28205,1.2825,37400000.0
2009-05-05 00:04:00,1.2824,1.2824,1.27995,1.2805,52600000.0
2009-05-05 00:05:00,1.28055,1.28165,1.2804,1.28115,46000000.0
2009-05-05 00:06:00,1.28135,1.28135,1.281,1.28125,25600000.0
2009-05-05 00:07:00,1.2814,1.2821,1.2814,1.28195,36800000.0
2009-05-05 00:08:00,1.28215,1.28255,1.2819,1.28205,48400000.0
2009-05-05 00:09:00,1.282,1.2821,1.28195,1.282,24600000.0
2009-05-05 00:10:00,1.282,1.282,1.2817,1.2819,27000000.0
2009-05-05 00:11:00,1.28195,1.28265,1.28185,1.2822,59600000.0
2009-05-05 00:12:00,1.2822,1.2824,1.2819,1.28235,21400000.0
2009-05-05 00:13:00,1.28215,1.2823,1.28215,1.2823,6000000.0
2009-05-05 00:14:00,1.2823,1.2823,1.2822,1.2822,24000000.0
2009-05-05 00:15:00,1.28235,1.28235,1.2816,1.282,16400000.0
2009-05-05 00:16:00,1.28205,1.28275,1.2819,1.2819,41400000.0
2009-05-05 00:17:00,1.28225,1.28245,1.28225,1.28225,22000000.0
2009-05-05 00:18:00,1.28205,1.28305,1.28175,1.28265,79000000.0
2009-05-05 00:19:00,1.28265,1.283,1.28265,1.283,11200000.0
2009-05-05 00:20:00,1.2829,1.283,1.2825,1.28265,23000000.0
2009-05-05 00:21:00,1.2827,1.2827,1.2827,1.2827,4800000.0
2009-05-05 00:22:00,1.2828,1.28295,1.2828,1.28295,3200000.0
2009-05-05 00:23:00,1.28265,1.28265,1.28245,1.28245,4800000.0
2009-05-05 00:24:00,1.28265,1.2827,1.28265,1.28265,8000000.0
2009-05-05 00:25:00,1.28245,1.28245,1.28225,1.28225,7600000.0
2009-05-05 00:26:00,1.2823,1.28265,1.2821,1.28215,47600000.0
2009-05-05 00:27:00,1.28215,1.2829,1.28215,1.2829,22400000.0
2009-05-05 00:28:00,1.2833,1.28395,1.28155,1.28355,90000000.0
2009-05-05 00:29:00,1.2835,1.2836,1.28325,1.2833,32000000.0
2009-05-05 00:30:00,1.2833,1.2833,1.2833,1.2833,3200000.0
2009-05-05 00:31:00,1.28227,1.28239,1.28227,1.28232,36800000.0
2009-05-05 00:32:00,1.28305,1.2831,1.28275,1.2831,36800000.0
2009-05-05 00:33:00,1.2831,1.2833,1.2831,1.2833,25600000.0
2009-05-05 00:34:00,1.2833,1.28355,1.2833,1.28355,20800000.0
2009-05-05 00:35:00,1.28355,1.28415,1.2834,1.2834,32000000.0
2009-05-05 00:36:00,1.28355,1.28385,1.28335,1.2835,40400000.0
2009-05-05 00:37:00,1.28345,1.28345,1.2834,1.28345,4400000.0
2009-05-05 00:38:00,1.2834,1.2834,1.2834,1.2834,1600000.0
2009-05-05 00:39:00,1.2834,1.28345,1.28335,1.28345,12000000.0
2009-05-05 00:40:00,1.28345,1.28345,1.2832,1.2833,9200000.0
2009-05-05 00:41:00,1.28245,1.2825,1.28245,1.2825,6400000.0
2009-05-05 00:42:00,1.2832,1.2832,1.2832,1.2832,6400000.0
2009-05-05 00:43:00,1.2834,1.28365,1.2832,1.2832,16000000.0
2009-05-05 00:44:00,1.28315,1.28315,1.28315,1.28315,3200000.0
2009-05-05 00:45:00,1.28305,1.28305,1.28295,1.28305,14400000.0
2009-05-05 00:46:00,1.28285,1.28285,1.2826,1.2826,6400000.0
2009-05-05 00:47:00,1.28275,1.28275,1.28275,1.28275,1600000.0
2009-05-05 00:48:00,1.28265,1.2827,1.2815,1.28215,89000000.0
2009-05-05 00:49:00,1.28235,1.28235,1.28175,1.2818,20800000.0
2009-05-05 00:50:00,1.2818,1.2818,1.28165,1.28175,60200000.0
2009-05-05 00:51:00,1.28175,1.2824,1.28155,1.2824,126000000.0
2009-05-05 00:52:00,1.28215,1.2823,1.28205,1.28205,7000000.0
2009-05-05 00:53:00,1.28225,1.2824,1.2822,1.2824,4200000.0
2009-05-05 00:54:00,1.2823,1.28265,1.2821,1.28265,7200000.0
2009-05-05 00:55:00,1.2826,1.2826,1.2826,1.2826,1400000.0
2009-05-05 00:56:00,1.2827,1.2829,1.28255,1.28265,81800000.0
2009-05-05 00:57:00,1.2826,1.28275,1.28235,1.28235,9800000.0
2009-05-05 00:58:00,1.28225,1.28275,1.28185,1.28225,34000000.0
2009-05-05 00:59:00,1.2823,1.28245,1.2823,1.28245,2800000.0
2009-05-05 01:00:00,1.28195,1.28195,1.28195,1.28195,1600000.0
2009-05-05 01:01:00,1.2821,1.2821,1.2821,1.2821,1600000.0
2009-05-05 01:02:00,1.2822,1.28275,1.2822,1.28265,8600000.0
2009-05-05 01:03:00,1.2827,1.2827,1.28245,1.28245,2800000.0
2009-05-05 01:04:00,1.2826,1.2828,1.2824,1.28245,14000000.0
2009-05-05 01:05:00,1.28245,1.2825,1.2823,1.28235,20600000.0
2009-05-05 01:06:00,1.2825,1.283,1.2825,1.28295,13600000.0
2009-05-05 01:07:00,1.28295,1.283,1.28295,1.283,12800000.0
2009-05-05 01:08:00,1.28295,1.28295,1.2824,1.28245,26400000.0
2009-05-05 01:09:00,1.2823,1.2825,1.2823,1.2825,8000000.0
2009-05-05 01:10:00,1.28245,1.2829,1.28215,1.28265,53000000.0
2009-05-05 01:11:00,1.28275,1.2828,1.28275,1.2828,8000000.0
2009-05-05 01:12:00,1.28275,1.28275,1.28265,1.28265,9000000.0
2009-05-05 01:13:00,1.28265,1.28265,1.28245,1.2825,4600000.0
2009-05-05 01:14:00,1.28235,1.28355,1.28235,1.2829,71600000.0
2009-05-05 01:15:00,1.2828,1.28285,1.2827,1.28285,24600000.0
2009-05-05 01:16:00,1.2829,1.2829,1.28285,1.2829,7200000.0
2009-05-05 01:17:00,1.283,1.2831,1.28285,1.28285,16800000.0
2009-05-05 01:18:00,1.2829,1.2829,1.28255,1.2827,16200000.0
2009-05-05 01:19:00,1.2827,1.2828,1.28255,1.28255,12400000.0
2009-05-05 01:20:00,1.28255,1.28295,1.2824,1.28295,42000000.0
2009-05-05 01:21:00,1.283,1.2831,1.283,1.2831,12800000.0
2009-05-05 01:22:00,1.2831,1.28345,1.2831,1.28345,32000000.0
2009-05-05 01:23:00,1.2832,1.2833,1.2829,1.283,22400000.0
2009-05-05 01:24:00,1.28275,1.2829,1.28275,1.28285,16000000.0
2009-05-05 01:25:00,1.28285,1.283,1.2827,1.28285,67800000.0
2009-05-05 01:26:00,1.28265,1.2827,1.2823,1.2826,54400000.0
2009-05-05 01:27:00,1.28255,1.28255,1.28245,1.28245,10200000.0
2009-05-05 01:28:00,1.28245,1.28245,1.2823,1.2823,20200000.0
2009-05-05 01:29:00,1.28235,1.28235,1.28235,1.28235,1600000.0
2009-05-05 01:30:00,1.28235,1.28235,1.2819,1.28225,34400000.0
2009-05-05 01:31:00,1.2822,1.28225,1.282,1.282,16600000.0
2009-05-05 01:32:00,1.2821,1.2824,1.2821,1.2824,40000000.0
2009-05-05 01:33:00,1.28245,1.28255,1.2823,1.2823,12000000.0
2009-05-05 01:34:00,1.2823,1.28245,1.28195,1.28245,63800000.0
2009-05-05 01:35:00,1.2825,1.2827,1.2823,1.28235,17400000.0
2009-05-05 01:36:00,1.2823,1.2825,1.2823,1.28235,40800000.0
2009-05-05 01:37:00,1.28235,1.2826,1.28235,1.2825,28800000.0
2009-05-05 01:38:00,1.2825,1.2825,1.2823,1.28245,14400000.0
2009-05-05 01:39:00,1.2825,1.2825,1.2825,1.2825,3200000.0
2009-05-05 01:40:00,1.2825,1.2826,1.2825,1.2825,16000000.0
2009-05-05 01:41:00,1.2825,1.2826,1.2824,1.2824,31000000.0
2009-05-05 01:42:00,1.2829,1.28295,1.28265,1.28265,35200000.0
2009-05-05 01:43:00,1.28265,1.28275,1.28165,1.2819,66800000.0
2009-05-05 01:44:00,1.282,1.282,1.2819,1.2819,20800000.0
2009-05-05 01:45:00,1.28185,1.28235,1.2817,1.28215,63800000.0
2009-05-05 01:46:00,1.2822,1.28235,1.282,1.2822,47400000.0
2009-05-05 01:47:00,1.2823,1.28275,1.2823,1.28265,18600000.0
2009-05-05 01:48:00,1.28275,1.28275,1.28275,1.28275,1400000.0
2009-05-05 01:49:00,1.28265,1.28265,1.28265,1.28265,1400000.0
2009-05-05 01:50:00,1.2826,1.28285,1.2826,1.28285,8400000.0
2009-05-05 01:51:00,1.2825,1.2832,1.2823,1.28305,48400000.0
2009-05-05 01:52:00,1.2831,1.28315,1.28295,1.28295,65600000.0
2009-05-05 01:53:00,1.283,1.28325,1.28285,1.28285,24000000.0
2009-05-05 01:54:00,1.28305,1.2831,1.2822,1.2828,78000000.0
2009-05-05 01:55:00,1.28305,1.28395,1.28305,1.2835,56000000.0
2009-05-05 01:56:00,1.28335,1.2841,1.2833,1.28395,81600000.0
2009-05-05 01:57:00,1.284,1.2841,1.28355,1.28405,56000000.0
2009-05-05 01:58:00,1.28385,1.284,1.28385,1.284,11200000.0
2009-05-05 01:59:00,1.2841,1.2842,1.28395,1.28415,14400000.0
2009-05-05 02:00:00,1.2841,1.2842,1.28385,1.2842,38400000.0
2009-05-05 02:01:00,1.2841,1.28435,1.2836,1.2843,43200000.0
2009-05-05 02:02:00,1.2842,1.2842,1.28385,1.28385,40000000.0
2009-05-05 02:03:00,1.28395,1.28395,1.28385,1.28385,4800000.0
2009-05-05 02:04:00,1.2837,1.28385,1.2836,1.2836,43200000.0
2009-05-05 02:05:00,1.2836,1.28395,1.2825,1.28385,91200000.0
2009-05-05 02:06:00,1.28385,1.2839,1.28335,1.28355,35200000.0
2009-05-05 02:07:00,1.28365,1.2839,1.28335,1.28365,44800000.0
2009-05-05 02:08:00,1.28375,1.28375,1.28305,1.28335,124800000.0
2009-05-05 02:09:00,1.28335,1.28345,1.2831,1.2831,32000000.0
2009-05-05 02:10:00,1.2831,1.28355,1.28285,1.2835,76800000.0
2009-05-05 02:11:00,1.2836,1.2836,1.28295,1.28355,88000000.0
2009-05-05 02:12:00,1.28355,1.28375,1.28355,1.2837,35200000.0
2009-05-05 02:13:00,1.2837,1.2838,1.2835,1.28375,54400000.0
2009-05-05 02:14:00,1.2838,1.28385,1.283,1.28375,68800000.0
2009-05-05 02:15:00,1.2838,1.2838,1.2838,1.2838,3200000.0
2009-05-05 02:16:00,1.2839,1.284,1.2838,1.28395,12800000.0
2009-05-05 02:17:00,1.2841,1.2842,1.2839,1.28415,36800000.0
2009-05-05 02:18:00,1.2845,1.28465,1.28395,1.2841,89600000.0
2009-05-05 02:19:00,1.28405,1.2845,1.2839,1.2845,54400000.0
2009-05-05 02:20:00,1.2846,1.2846,1.28395,1.28445,88000000.0
2009-05-05 02:21:00,1.28455,1.28505,1.28405,1.2847,116400000.0
2009-05-05 02:22:00,1.28465,1.2849,1.28335,1.2847,104400000.0
2009-05-05 02:23:00,1.28455,1.28475,1.2844,1.2846,54400000.0
2009-05-05 02:24:00,1.28475,1.2848,1.2839,1.28425,142600000.0
2009-05-05 02:25:00,1.28425,1.28455,1.2837,1.2843,105600000.0
2009-05-05 02:26:00,1.28425,1.28435,1.28355,1.28355,41600000.0
2009-05-05 02:27:00,1.28375,1.2843,1.28375,1.28425,28800000.0
2009-05-05 02:28:00,1.28415,1.2843,1.28395,1.2842,44800000.0
2009-05-05 02:29:00,1.28415,1.2842,1.284,1.2842,41600000.0
2009-05-05 02:30:00,1.284,1.28515,1.2838,1.28515,64000000.0
2009-05-05 02:31:00,1.28515,1.28515,1.2845,1.2847,62400000.0
2009-05-05 02:32:00,1.2846,1.2846,1.28445,1.28445,36800000.0
2009-05-05 02:33:00,1.28455,1.2848,1.28435,1.28455,70400000.0
2009-05-05 02:34:00,1.28455,1.2848,1.28445,1.2848,59600000.0
2009-05-05 02:35:00,1.2847,1.2848,1.28435,1.2847,57600000.0
2009-05-05 02:36:00,1.2847,1.2847,1.2845,1.2845,51200000.0
2009-05-05 02:37:00,1.28365,1.28365,1.2835,1.2835,96000000.0
2009-05-05 02:38:00,1.2845,1.2845,1.28395,1.28415,96000000.0
2009-05-05 02:39:00,1.28415,1.28435,1.28395,1.28395,52800000.0
2009-05-05 02:40:00,1.2839,1.2842,1.2832,1.28405,65600000.0
2009-05-05 02:41:00,1.28415,1.285,1.28415,1.28475,75200000.0
2009-05-05 02:42:00,1.28475,1.28475,1.2833,1.2839,73800000.0
2009-05-05 02:43:00,1.28405,1.28545,1.28405,1.2844,103600000.0
2009-05-05 02:44:00,1.2842,1.28455,1.28365,1.2839,56000000.0
2009-05-05 02:45:00,1.2839,1.2843,1.2832,1.28365,76600000.0
2009-05-05 02:46:00,1.2839,1.2839,1.283,1.28375,99200000.0
2009-05-05 02:47:00,1.28365,1.2841,1.2836,1.2839,50600000.0
2009-05-05 02:48:00,1.2837,1.2841,1.28325,1.28325,30400000.0
2009-05-05 02:49:00,1.2833,1.2835,1.28265,1.2828,86400000.0
2009-05-05 02:50:00,1.2828,1.2839,1.2828,1.2836,127000000.0
2009-05-05 02:51:00,1.2836,1.2845,1.2827,1.28345,105400000.0
2009-05-05 02:52:00,1.28345,1.28425,1.28215,1.2834,146400000.0
2009-05-05 02:53:00,1.28345,1.28375,1.28235,1.28315,89600000.0
2009-05-05 02:54:00,1.28315,1.28335,1.28245,1.28265,44800000.0
2009-05-05 02:55:00,1.28275,1.28375,1.28275,1.2836,54400000.0
2009-05-05 02:56:00,1.2837,1.2837,1.28275,1.2832,48000000.0
2009-05-05 02:57:00,1.2838,1.2838,1.28275,1.2828,67200000.0
2009-05-05 02:58:00,1.283,1.2834,1.28275,1.2833,72000000.0
2009-05-05 02:59:00,1.28365,1.2841,1.28365,1.28395,28600000.0
2009-05-05 03:00:00,1.28395,1.28425,1.28285,1.28405,95200000.0
2009-05-05 03:01:00,1.28395,1.28405,1.28385,1.28395,51200000.0
2009-05-05 03:02:00,1.28405,1.2841,1.28395,1.2841,26800000.0
2009-05-05 03:03:00,1.28455,1.2848,1.28395,1.28425,66000000.0
2009-05-05 03:04:00,1.28348,1.28348,1.28316,1.28316,9600000.0
2009-05-05 03:05:00,1.28415,1.28495,1.28365,1.2849,83200000.0
2009-05-05 03:06:00,1.28495,1.28495,1.28375,1.2842,120000000.0
2009-05-05 03:07:00,1.2842,1.2842,1.28355,1.2836,60800000.0
2009-05-05 03:08:00,1.2837,1.2841,1.2835,1.284,41600000.0
2009-05-05 03:09:00,1.2841,1.28415,1.28385,1.28385,62400000.0
2009-05-05 03:10:00,1.2839,1.2841,1.28385,1.2839,44800000.0
2009-05-05 03:11:00,1.2839,1.2842,1.2833,1.2833,25400000.0
2009-05-05 03:12:00,1.2834,1.2844,1.2834,1.28415,28800000.0
2009-05-05 03:13:00,1.2841,1.2841,1.284,1.2841,9600000.0
2009-05-05 03:14:00,1.28405,1.28435,1.28275,1.28395,71200000.0
2009-05-05 03:15:00,1.28395,1.2848,1.28395,1.28465,59200000.0
2009-05-05 03:16:00,1.2848,1.28495,1.2846,1.28485,35200000.0
2009-05-05 03:17:00,1.28485,1.28485,1.28305,1.28325,79800000.0
2009-05-05 03:18:00,1.2831,1.284,1.28305,1.28345,61200000.0
2009-05-05 03:19:00,1.2834,1.28385,1.2834,1.28385,22600000.0
2009-05-05 03:20:00,1.2839,1.2844,1.28375,1.2843,97800000.0
2009-05-05 03:21:00,1.2843,1.28445,1.2842,1.28435,43200000.0
2009-05-05 03:22:00,1.28445,1.28445,1.2839,1.2841,64000000.0
2009-05-05 03:23:00,1.2841,1.2841,1.2839,1.2839,9600000.0
2009-05-05 03:24:00,1.28385,1.28385,1.28385,1.28385,4800000.0
2009-05-05 03:25:00,1.2839,1.28455,1.2839,1.2844,81600000.0
2009-05-05 03:26:00,1.28435,1.2845,1.28415,1.28425,27200000.0
2009-05-05 03:27:00,1.28435,1.28485,1.28425,1.28485,72000000.0
2009-05-05 03:28:00,1.28485,1.2852,1.28485,1.2852,38400000.0
2009-05-05 03:29:00,1.2852,1.2857,1.28395,1.28415,59200000.0
2009-05-05 03:30:00,1.2846,1.2856,1.2844,1.285,84800000.0
2009-05-05 03:31:00,1.28495,1.28525,1.2848,1.28525,67200000.0
2009-05-05 03:32:00,1.28535,1.2855,1.28535,1.2854,14400000.0
2009-05-05 03:33:00,1.2854,1.28565,1.2854,1.28555,44800000.0
2009-05-05 03:34:00,1.28555,1.28555,1.2848,1.28515,33600000.0
2009-05-05 03:35:00,1.2853,1.2854,1.2853,1.2853,11200000.0
2009-05-05 03:36:00,1.2853,1.28585,1.28515,1.28585,51200000.0
2009-05-05 03:37:00,1.2859,1.28595,1.28505,1.28515,54400000.0
2009-05-05 03:38:00,1.28505,1.2855,1.28405,1.2855,22200000.0
2009-05-05 03:39:00,1.28525,1.2854,1.28525,1.2854,6400000.0
2009-05-05 03:40:00,1.28545,1.2855,1.28495,1.28495,20800000.0
2009-05-05 03:41:00,1.28495,1.28495,1.2842,1.2842,112000000.0
2009-05-05 03:42:00,1.2842,1.2842,1.28295,1.2838,131200000.0
2009-05-05 03:43:00,1.2838,1.2841,1.2838,1.2839,46400000.0
2009-05-05 03:44:00,1.284,1.28415,1.28395,1.28415,64000000.0
2009-05-05 03:45:00,1.28415,1.2844,1.28405,1.2844,51200000.0
2009-05-05 03:46:00,1.28445,1.28485,1.28395,1.28415,65600000.0
2009-05-05 03:47:00,1.28415,1.28455,1.28405,1.28415,14400000.0
2009-05-05 03:48:00,1.28415,1.2845,1.284,1.2844,38400000.0
2009-05-05 03:49:00,1.2845,1.2845,1.28395,1.28405,20800000.0
2009-05-05 03:50:00,1.28415,1.285,1.28415,1.285,64000000.0
2009-05-05 03:51:00,1.28515,1.28515,1.2846,1.2847,20800000.0
2009-05-05 03:52:00,1.2847,1.285,1.2844,1.28485,20800000.0
2009-05-05 03:53:00,1.2848,1.28495,1.2847,1.2847,36600000.0
2009-05-05 03:54:00,1.2847,1.28475,1.2846,1.2846,19000000.0
2009-05-05 03:55:00,1.28465,1.28465,1.28445,1.28445,10800000.0
2009-05-05 03:56:00,1.28445,1.2845,1.2844,1.2844,10000000.0
2009-05-05 03:57:00,1.28445,1.2846,1.2843,1.28435,92200000.0
2009-05-05 03:58:00,1.28435,1.28455,1.2843,1.2844,33200000.0
2009-05-05 03:59:00,1.2842,1.2844,1.28405,1.2844,43400000.0
2009-05-05 04:00:00,1.28435,1.28465,1.2843,1.28465,33000000.0
2009-05-05 04:01:00,1.2846,1.285,1.28455,1.285,30200000.0
2009-05-05 04:02:00,1.2848,1.2848,1.2847,1.2848,20000000.0
2009-05-05 04:03:00,1.28485,1.28485,1.2844,1.2844,44600000.0
2009-05-05 04:04:00,1.2844,1.2845,1.2843,1.2845,25800000.0
2009-05-05 04:05:00,1.28445,1.28445,1.2844,1.2844,7600000.0
2009-05-05 04:06:00,1.2844,1.2845,1.2844,1.2845,7800000.0
2009-05-05 04:07:00,1.2846,1.2847,1.28425,1.28445,56200000.0
2009-05-05 04:08:00,1.28455,1.2846,1.2842,1.28425,43800000.0
2009-05-05 04:09:00,1.2842,1.28425,1.2835,1.2838,45600000.0
2009-05-05 04:10:00,1.2838,1.28415,1.28355,1.28415,40400000.0
2009-05-05 04:11:00,1.28425,1.2849,1.2842,1.2846,48200000.0
2009-05-05 04:12:00,1.28475,1.2851,1.28475,1.2848,13000000.0
2009-05-05 04:13:00,1.28435,1.28485,1.284,1.2843,66200000.0
2009-05-05 04:14:00,1.2843,1.2843,1.28365,1.284,92600000.0
2009-05-05 04:15:00,1.28395,1.2841,1.283,1.2831,37200000.0
2009-05-05 04:16:00,1.28315,1.28315,1.28305,1.28315,12000000.0
2009-05-05 04:17:00,1.28325,1.2835,1.28275,1.2834,39200000.0
2009-05-05 04:18:00,1.2835,1.2839,1.2832,1.28335,30800000.0
2009-05-05 04:19:00,1.2831,1.2836,1.2826,1.2835,50400000.0
2009-05-05 04:20:00,1.2839,1.284,1.2831,1.2832,43400000.0
2009-05-05 04:21:00,1.28325,1.2843,1.2827,1.2842,39600000.0
2009-05-05 04:22:00,1.2844,1.28455,1.2836,1.28375,37000000.0
2009-05-05 04:23:00,1.28375,1.28465,1.28285,1.28345,66200000.0
2009-05-05 04:24:00,1.28355,1.28395,1.2832,1.28395,61600000.0
2009-05-05 04:25:00,1.28385,1.28395,1.2833,1.28345,67600000.0
2009-05-05 04:26:00,1.28345,1.28385,1.28255,1.283,54200000.0
2009-05-05 04:27:00,1.283,1.283,1.2829,1.2829,5800000.0
2009-05-05 04:28:00,1.2828,1.2833,1.2828,1.2833,24000000.0
2009-05-05 04:29:00,1.28325,1.2838,1.28325,1.2838,16800000.0
2009-05-05 04:30:00,1.28375,1.2841,1.2837,1.28395,20200000.0
2009-05-05 04:31:00,1.28385,1.28425,1.28375,1.2841,18400000.0
2009-05-05 04:32:00,1.2841,1.2841,1.2828,1.28325,52600000.0
2009-05-05 04:33:00,1.28325,1.28335,1.28295,1.28305,23800000.0
2009-05-05 04:34:00,1.28305,1.2835,1.28255,1.28285,46000000.0
2009-05-05 04:35:00,1.2834,1.2834,1.28335,1.28335,6400000.0
2009-05-05 04:36:00,1.28345,1.28345,1.28335,1.28335,8000000.0
2009-05-05 04:37:00,1.2834,1.28365,1.2834,1.2836,63800000.0
2009-05-05 04:38:00,1.28295,1.2832,1.28295,1.28295,33000000.0
2009-05-05 04:39:00,1.28295,1.28295,1.2827,1.2828,62200000.0
2009-05-05 04:40:00,1.2829,1.283,1.28225,1.28245,103000000.0
2009-05-05 04:41:00,1.2824,1.2824,1.2819,1.2821,30800000.0
2009-05-05 04:42:00,1.2822,1.2823,1.282,1.282,20400000.0
2009-05-05 04:43:00,1.28195,1.2822,1.28195,1.2822,10000000.0
2009-05-05 04:44:00,1.2819,1.28205,1.28175,1.28195,32800000.0
2009-05-05 04:45:00,1.282,1.2822,1.2818,1.2822,23400000.0
2009-05-05 04:46:00,1.2821,1.28245,1.2821,1.28235,17800000.0
2009-05-05 04:47:00,1.28245,1.28245,1.2822,1.2823,27200000.0
2009-05-05 04:48:00,1.28255,1.2826,1.2819,1.2819,23800000.0
2009-05-05 04:49:00,1.2819,1.2838,1.2819,1.283,73000000.0
2009-05-05 04:50:00,1.2829,1.28335,1.2829,1.28305,44600000.0
2009-05-05 04:51:00,1.28325,1.2836,1.283,1.283,51600000.0
2009-05-05 04:52:00,1.2831,1.28315,1.28295,1.2831,24000000.0
2009-05-05 04:53:00,1.28315,1.28315,1.2828,1.2828,6400000.0
2009-05-05 04:54:00,1.28285,1.28285,1.28285,1.28285,1600000.0
2009-05-05 04:55:00,1.28285,1.28285,1.2827,1.2827,6400000.0
2009-05-05 04:56:00,1.2827,1.2828,1.2827,1.2828,4800000.0
2009-05-05 04:57:00,1.28135,1.28155,1.28135,1.28155,3200000.0
2009-05-05 04:58:00,1.2817,1.28176,1.28161,1.28161,6400000.0
2009-05-05 04:59:00,1.28295,1.28295,1.28295,1.28295,9600000.0
2009-05-05 05:00:00,1.283,1.2831,1.28295,1.28295,14200000.0
2009-05-05 05:01:00,1.28207,1.2822,1.28207,1.2821,8000000.0
2009-05-05 05:02:00,1.28295,1.283,1.28295,1.283,8000000.0
2009-05-05 05:03:00,1.283,1.283,1.283,1.283,12200000.0
2009-05-05 05:04:00,1.2831,1.2832,1.28305,1.28305,30400000.0
2009-05-05 05:05:00,1.2831,1.28325,1.28295,1.28295,30400000.0
2009-05-05 05:06:00,1.28305,1.2833,1.28305,1.2833,26400000.0
2009-05-05 05:07:00,1.28335,1.2835,1.2833,1.2833,10600000.0
2009-05-05 05:08:00,1.2833,1.28335,1.28295,1.2831,26600000.0
2009-05-05 05:09:00,1.283,1.28355,1.283,1.28325,56200000.0
2009-05-05 05:10:00,1.28325,1.28375,1.283,1.2837,30800000.0
2009-05-05 05:11:00,1.28375,1.28375,1.28295,1.28315,14200000.0
2009-05-05 05:12:00,1.28325,1.2834,1.2832,1.2832,6000000.0
2009-05-05 05:13:00,1.28325,1.2841,1.28325,1.2841,33800000.0
2009-05-05 05:14:00,1.28425,1.28425,1.28365,1.28415,7200000.0
2009-05-05 05:15:00,1.2841,1.2841,1.28375,1.284,9800000.0
2009-05-05 05:16:00,1.284,1.284,1.28355,1.28365,10000000.0
2009-05-05 05:17:00,1.2839,1.2839,1.2834,1.2836,10000000.0
2009-05-05 05:18:00,1.28355,1.28365,1.2835,1.2835,10200000.0
2009-05-05 05:19:00,1.28355,1.28375,1.28355,1.2837,25600000.0
2009-05-05 05:20:00,1.28365,1.2839,1.2835,1.2839,12400000.0
2009-05-05 05:21:00,1.2839,1.28395,1.2839,1.28395,8000000.0
2009-05-05 05:22:00,1.28385,1.28385,1.2837,1.28375,28800000.0
2009-05-05 05:23:00,1.28375,1.28375,1.28375,1.28375,1600000.0
2009-05-05 05:24:00,1.28375,1.2838,1.2832,1.28345,82800000.0
2009-05-05 05:25:00,1.28345,1.28345,1.2817,1.28265,161200000.0
2009-05-05 05:26:00,1.28275,1.2829,1.28185,1.28185,53600000.0
2009-05-05 05:27:00,1.2818,1.2821,1.28175,1.2821,39600000.0
2009-05-05 05:28:00,1.28205,1.28245,1.282,1.2823,53600000.0
2009-05-05 05:29:00,1.2824,1.28245,1.28205,1.2823,64600000.0
2009-05-05 05:30:00,1.2822,1.28235,1.28205,1.28225,36600000.0
2009-05-05 05:31:00,1.28225,1.28225,1.28155,1.2816,64000000.0
2009-05-05 05:32:00,1.28175,1.2831,1.28175,1.2828,31400000.0
2009-05-05 05:33:00,1.28315,1.28335,1.28285,1.2831,21000000.0
2009-05-05 05:34:00,1.28295,1.28315,1.28285,1.2831,14000000.0
2009-05-05 05:35:00,1.2834,1.2835,1.28315,1.28315,11200000.0
2009-05-05 05:36:00,1.28305,1.28315,1.28305,1.28315,5600000.0
2009-05-05 05:37:00,1.28325,1.2833,1.28285,1.2833,37000000.0
2009-05-05 05:38:00,1.2831,1.2831,1.2831,1.2831,4400000.0
2009-05-05 05:39:00,1.28305,1.2831,1.28255,1.2828,24200000.0
2009-05-05 05:40:00,1.2829,1.2834,1.28265,1.28305,72200000.0
2009-05-05 05:41:00,1.28305,1.28305,1.28295,1.28295,9000000.0
2009-05-05 05:42:00,1.283,1.28305,1.28295,1.28295,10200000.0
2009-05-05 05:43:00,1.28295,1.2831,1.28295,1.2831,17800000.0
2009-05-05 05:44:00,1.2831,1.2831,1.28285,1.28285,39800000.0
2009-05-05 05:45:00,1.28295,1.28295,1.28285,1.28285,4200000.0
2009-05-05 05:46:00,1.28295,1.28295,1.2825,1.28275,52800000.0
2009-05-05 05:47:00,1.2829,1.2829,1.28145,1.28175,118400000.0
2009-05-05 05:48:00,1.2818,1.282,1.28165,1.2817,33200000.0
2009-05-05 05:49:00,1.2815,1.28215,1.2815,1.2819,27600000.0
2009-05-05 05:50:00,1.28195,1.28195,1.2814,1.2818,17600000.0
2009-05-05 05:51:00,1.2819,1.2819,1.28185,1.28185,2800000.0
2009-05-05 05:52:00,1.28175,1.2818,1.2812,1.2818,28400000.0
2009-05-05 05:53:00,1.2818,1.28195,1.28135,1.28155,32000000.0
2009-05-05 05:54:00,1.28175,1.28205,1.28175,1.282,24200000.0
2009-05-05 05:55:00,1.28205,1.2823,1.2816,1.2817,26800000.0
2009-05-05 05:56:00,1.2815,1.2816,1.2814,1.2816,18600000.0
2009-05-05 05:57:00,1.2815,1.2815,1.2811,1.2811,4200000.0
2009-05-05 05:58:00,1.281,1.28155,1.28085,1.28155,23800000.0
2009-05-05 05:59:00,1.28145,1.28155,1.28145,1.28155,19200000.0
2009-05-05 06:00:00,1.28155,1.28175,1.28105,1.2812,42800000.0
2009-05-05 06:01:00,1.28115,1.2816,1.2808,1.2811,63800000.0
2009-05-05 06:02:00,1.28095,1.2817,1.28065,1.2815,177800000.0
2009-05-05 06:03:00,1.2813,1.2813,1.28035,1.2806,26200000.0
2009-05-05 06:04:00,1.2805,1.2806,1.2804,1.2804,8400000.0
2009-05-05 06:05:00,1.2801,1.2808,1.2801,1.2803,38600000.0
2009-05-05 06:06:00,1.28045,1.28095,1.28035,1.2805,45800000.0
2009-05-05 06:07:00,1.2807,1.2816,1.28045,1.28045,102200000.0
2009-05-05 06:08:00,1.28025,1.28045,1.27985,1.2801,46000000.0
2009-05-05 06:09:00,1.28005,1.2801,1.27975,1.27975,9200000.0
2009-05-05 06:10:00,1.27985,1.28015,1.2797,1.2797,36400000.0
2009-05-05 06:11:00,1.2797,1.2801,1.2796,1.27975,72200000.0
2009-05-05 06:12:00,1.28005,1.28005,1.2796,1.2798,27000000.0
2009-05-05 06:13:00,1.2804,1.28045,1.2804,1.2804,20400000.0
2009-05-05 06:14:00,1.2804,1.2809,1.2801,1.28045,75200000.0
2009-05-05 06:15:00,1.2805,1.28115,1.2805,1.28075,61200000.0
2009-05-05 06:16:00,1.28075,1.281,1.28055,1.2806,39200000.0
2009-05-05 06:17:00,1.28065,1.28065,1.2803,1.28045,47200000.0
2009-05-05 06:18:00,1.28055,1.2812,1.28055,1.2812,11400000.0
2009-05-05 06:19:00,1.28125,1.2816,1.2811,1.2811,47000000.0
2009-05-05 06:20:00,1.2811,1.2811,1.28065,1.28065,48800000.0
2009-05-05 06:21:00,1.28055,1.28195,1.2804,1.28045,73000000.0
2009-05-05 06:22:00,1.28055,1.28055,1.28045,1.28055,14600000.0
2009-05-05 06:23:00,1.28045,1.28045,1.28035,1.28035,2800000.0
2009-05-05 06:24:00,1.2807,1.2808,1.28055,1.28065,26000000.0
2009-05-05 06:25:00,1.2808,1.2809,1.28055,1.28065,20400000.0
2009-05-05 06:26:00,1.2806,1.2817,1.2806,1.2814,52800000.0
2009-05-05 06:27:00,1.28115,1.2812,1.2803,1.2806,68200000.0
2009-05-05 06:28:00,1.2806,1.2815,1.2795,1.28115,68800000.0
2009-05-05 06:29:00,1.2814,1.28205,1.27915,1.28205,136400000.0
2009-05-05 06:30:00,1.28215,1.28215,1.27835,1.28165,117800000.0
2009-05-05 06:31:00,1.28175,1.284,1.2809,1.2828,121200000.0
2009-05-05 06:32:00,1.28275,1.2841,1.2824,1.2828,120600000.0
2009-05-05 06:33:00,1.28275,1.28405,1.2824,1.2836,102800000.0
2009-05-05 06:34:00,1.2839,1.2848,1.28325,1.2833,102600000.0
2009-05-05 06:35:00,1.2833,1.2833,1.2828,1.2828,78200000.0
2009-05-05 06:36:00,1.28285,1.2829,1.2821,1.28265,98400000.0
2009-05-05 06:37:00,1.28235,1.28285,1.28215,1.28285,43000000.0
2009-05-05 06:38:00,1.28305,1.28305,1.28135,1.2818,48800000.0
2009-05-05 06:39:00,1.28185,1.282,1.28155,1.282,22600000.0
2009-05-05 06:40:00,1.28195,1.28195,1.2807,1.28125,17200000.0
2009-05-05 06:41:00,1.28095,1.28255,1.2806,1.28255,48200000.0
2009-05-05 06:42:00,1.2825,1.2825,1.2815,1.28175,31000000.0
2009-05-05 06:43:00,1.28185,1.28225,1.28185,1.28215,21400000.0
2009-05-05 06:44:00,1.28205,1.283,1.2817,1.2818,60200000.0
2009-05-05 06:45:00,1.2819,1.2827,1.2819,1.2824,28800000.0
2009-05-05 06:46:00,1.28245,1.2838,1.28205,1.2836,61600000.0
2009-05-05 06:47:00,1.28385,1.2839,1.28325,1.28325,29400000.0
2009-05-05 06:48:00,1.2835,1.28415,1.28345,1.28415,39200000.0
2009-05-05 06:49:00,1.28405,1.28405,1.28325,1.2838,39200000.0
2009-05-05 06:50:00,1.28345,1.28345,1.283,1.283,5600000.0
2009-05-05 06:51:00,1.2832,1.2837,1.28255,1.28325,43800000.0
2009-05-05 06:52:00,1.2832,1.28335,1.28295,1.2831,14000000.0
2009-05-05 06:53:00,1.28305,1.28305,1.28225,1.28265,52400000.0
2009-05-05 06:54:00,1.28275,1.2835,1.28265,1.28325,54200000.0
2009-05-05 06:55:00,1.2832,1.2832,1.283,1.28315,11200000.0
2009-05-05 06:56:00,1.284,1.2843,1.28225,1.2828,91800000.0
2009-05-05 06:57:00,1.2829,1.28335,1.28255,1.28295,61800000.0
2009-05-05 06:58:00,1.283,1.2834,1.2824,1.28295,63600000.0
2009-05-05 06:59:00,1.283,1.28305,1.28185,1.28195,41800000.0
2009-05-05 07:00:00,1.28195,1.2824,1.2813,1.28205,67600000.0
2009-05-05 07:01:00,1.2821,1.28225,1.2809,1.2816,39200000.0
2009-05-05 07:02:00,1.28185,1.2826,1.28135,1.2824,78800000.0
2009-05-05 07:03:00,1.28235,1.2827,1.2818,1.2821,55400000.0
2009-05-05 07:04:00,1.2825,1.28295,1.2825,1.28295,31000000.0
2009-05-05 07:05:00,1.28305,1.28335,1.28285,1.2833,75400000.0
2009-05-05 07:06:00,1.2834,1.2837,1.2834,1.2835,15600000.0
2009-05-05 07:07:00,1.2836,1.2839,1.2836,1.2839,18400000.0
2009-05-05 07:08:00,1.28395,1.28405,1.28385,1.284,13600000.0
2009-05-05 07:09:00,1.284,1.2844,1.28395,1.28435,85400000.0
2009-05-05 07:10:00,1.2843,1.2854,1.28415,1.28535,45200000.0
2009-05-05 07:11:00,1.28515,1.28515,1.28305,1.2833,45200000.0
2009-05-05 07:12:00,1.28315,1.28415,1.2823,1.28375,89000000.0
2009-05-05 07:13:00,1.28365,1.2839,1.2832,1.2832,52400000.0
2009-05-05 07:14:00,1.2833,1.2833,1.2826,1.28275,57000000.0
2009-05-05 07:15:00,1.2827,1.2829,1.2824,1.2829,21400000.0
2009-05-05 07:16:00,1.2833,1.28365,1.28295,1.28345,31000000.0
2009-05-05 07:17:00,1.2836,1.28365,1.28325,1.28365,9800000.0
2009-05-05 07:18:00,1.2837,1.28445,1.28365,1.28435,55000000.0
2009-05-05 07:19:00,1.28435,1.28435,1.2835,1.2837,125000000.0
2009-05-05 07:20:00,1.28365,1.2849,1.28365,1.2845,115600000.0
2009-05-05 07:21:00,1.28455,1.2852,1.28445,1.2846,110400000.0
2009-05-05 07:22:00,1.2847,1.28525,1.28465,1.28515,75600000.0
2009-05-05 07:23:00,1.2848,1.2864,1.2848,1.28615,84000000.0
2009-05-05 07:24:00,1.28615,1.28635,1.2856,1.2859,91400000.0
2009-05-05 07:25:00,1.2861,1.28645,1.2849,1.2856,140400000.0
2009-05-05 07:26:00,1.2856,1.286,1.28505,1.2859,63000000.0
2009-05-05 07:27:00,1.286,1.2865,1.286,1.2862,92200000.0
2009-05-05 07:28:00,1.28625,1.2863,1.2855,1.28585,113600000.0
2009-05-05 07:29:00,1.2859,1.286,1.28495,1.2857,131600000.0
2009-05-05 07:30:00,1.28575,1.2861,1.2856,1.28565,107600000.0
2009-05-05 07:31:00,1.2857,1.28605,1.28545,1.2858,120000000.0
2009-05-05 07:32:00,1.2859,1.2859,1.28535,1.28555,73600000.0
2009-05-05 07:33:00,1.28575,1.28645,1.28575,1.28625,108800000.0
2009-05-05 07:34:00,1.2863,1.28635,1.28545,1.28595,133600000.0
2009-05-05 07:35:00,1.28595,1.2863,1.28595,1.2861,66400000.0
2009-05-05 07:36:00,1.2862,1.28625,1.2856,1.2856,35600000.0
2009-05-05 07:37:00,1.2856,1.28615,1.2847,1.2852,95600000.0
2009-05-05 07:38:00,1.28605,1.28605,1.2852,1.28555,48400000.0
2009-05-05 07:39:00,1.2857,1.2861,1.2857,1.28595,33800000.0
2009-05-05 07:40:00,1.28595,1.2863,1.28595,1.286,47200000.0
2009-05-05 07:41:00,1.2862,1.28635,1.2855,1.2855,62000000.0
2009-05-05 07:42:00,1.28555,1.2858,1.2855,1.2858,45600000.0
2009-05-05 07:43:00,1.2859,1.2861,1.28585,1.28595,104200000.0
2009-05-05 07:44:00,1.28585,1.2863,1.2854,1.28615,73600000.0
2009-05-05 07:45:00,1.2861,1.28625,1.28555,1.2858,104000000.0
2009-05-05 07:46:00,1.2859,1.28595,1.2855,1.2858,79200000.0
2009-05-05 07:47:00,1.28585,1.2862,1.28525,1.28565,124600000.0
2009-05-05 07:48:00,1.28555,1.28615,1.28545,1.286,51000000.0
2009-05-05 07:49:00,1.28615,1.2863,1.28565,1.28575,51800000.0
2009-05-05 07:50:00,1.28575,1.28615,1.2857,1.286,32000000.0
2009-05-05 07:51:00,1.28605,1.28635,1.286,1.28625,16200000.0
2009-05-05 07:52:00,1.2861,1.28705,1.28605,1.2864,109800000.0
2009-05-05 07:53:00,1.2864,1.2864,1.2855,1.2855,49200000.0
2009-05-05 07:54:00,1.28545,1.28565,1.2848,1.28555,78600000.0
2009-05-05 07:55:00,1.28525,1.2855,1.28515,1.28545,41600000.0
2009-05-05 07:56:00,1.2859,1.2866,1.2859,1.2865,56200000.0
2009-05-05 07:57:00,1.2863,1.28635,1.28615,1.28635,16000000.0
2009-05-05 07:58:00,1.28635,1.2866,1.28585,1.286,36200000.0
2009-05-05 07:59:00,1.2859,1.2862,1.2857,1.2858,30400000.0
2009-05-05 08:00:00,1.2858,1.28605,1.285,1.28605,112400000.0
2009-05-05 08:01:00,1.28605,1.28635,1.28575,1.28635,58200000.0
2009-05-05 08:02:00,1.2866,1.287,1.28625,1.28675,37600000.0
2009-05-05 08:03:00,1.2863,1.2866,1.28595,1.28615,34400000.0
2009-05-05 08:04:00,1.2861,1.28665,1.28565,1.2864,76000000.0
2009-05-05 08:05:00,1.28655,1.28655,1.2857,1.28585,94400000.0
2009-05-05 08:06:00,1.2859,1.28605,1.2857,1.28605,88600000.0
2009-05-05 08:07:00,1.28605,1.28625,1.28555,1.2856,113400000.0
2009-05-05 08:08:00,1.28565,1.28615,1.2853,1.2856,79000000.0
2009-05-05 08:09:00,1.28565,1.286,1.28505,1.28575,103400000.0
2009-05-05 08:10:00,1.28585,1.28615,1.2854,1.2861,91200000.0
2009-05-05 08:11:00,1.28615,1.28625,1.2857,1.28605,89600000.0
2009-05-05 08:12:00,1.28595,1.2869,1.2851,1.2859,71800000.0
2009-05-05 08:13:00,1.286,1.2864,1.28525,1.28625,120200000.0
2009-05-05 08:14:00,1.28625,1.2865,1.28515,1.2855,66800000.0
2009-05-05 08:15:00,1.2855,1.2862,1.2851,1.2862,66200000.0
2009-05-05 08:16:00,1.2863,1.2866,1.28585,1.28605,105200000.0
2009-05-05 08:17:00,1.28615,1.28615,1.2847,1.285,101800000.0
2009-05-05 08:18:00,1.28515,1.28585,1.285,1.2853,89800000.0
2009-05-05 08:19:00,1.2853,1.28545,1.2847,1.2847,83400000.0
2009-05-05 08:20:00,1.28475,1.28525,1.28475,1.28485,89400000.0
2009-05-05 08:21:00,1.28475,1.28535,1.2846,1.2846,185800000.0
2009-05-05 08:22:00,1.2849,1.2855,1.28475,1.2855,52000000.0
2009-05-05 08:23:00,1.2855,1.2859,1.28525,1.28525,125200000.0
2009-05-05 08:24:00,1.2853,1.2858,1.28515,1.2854,108600000.0
2009-05-05 08:25:00,1.2855,1.28615,1.2851,1.2857,62200000.0
2009-05-05 08:26:00,1.2856,1.28655,1.28525,1.28635,70400000.0
2009-05-05 08:27:00,1.28645,1.28645,1.2857,1.28595,56400000.0
2009-05-05 08:28:00,1.28595,1.28635,1.2857,1.28635,105600000.0
2009-05-05 08:29:00,1.2863,1.2866,1.2857,1.2857,78000000.0
2009-05-05 08:30:00,1.2857,1.28605,1.2851,1.28585,75400000.0
2009-05-05 08:31:00,1.2858,1.2865,1.2857,1.28625,71200000.0
2009-05-05 08:32:00,1.28645,1.28665,1.2856,1.28595,84800000.0
2009-05-05 08:33:00,1.28595,1.2862,1.2859,1.28595,33600000.0
2009-05-05 08:34:00,1.28595,1.2861,1.2859,1.28595,56000000.0
2009-05-05 08:35:00,1.28515,1.2858,1.28515,1.2858,44000000.0
2009-05-05 08:36:00,1.28575,1.2864,1.28565,1.2864,106400000.0
2009-05-05 08:37:00,1.2864,1.2864,1.28575,1.286,89000000.0
2009-05-05 08:38:00,1.286,1.2861,1.28565,1.2859,99800000.0
2009-05-05 08:39:00,1.2858,1.28595,1.28575,1.28575,63000000.0
2009-05-05 08:40:00,1.28575,1.28595,1.28575,1.28575,45600000.0
2009-05-05 08:41:00,1.28575,1.28595,1.28565,1.28575,56400000.0
2009-05-05 08:42:00,1.28575,1.28585,1.28575,1.28575,57400000.0
2009-05-05 08:43:00,1.2858,1.2858,1.28495,1.2851,60600000.0
2009-05-05 08:44:00,1.2852,1.28545,1.28485,1.28545,66600000.0
2009-05-05 08:45:00,1.28545,1.28575,1.285,1.2853,22200000.0
2009-05-05 08:46:00,1.2853,1.2853,1.28525,1.2853,33800000.0
2009-05-05 08:47:00,1.28525,1.2858,1.28515,1.2856,83400000.0
2009-05-05 08:48:00,1.2857,1.28585,1.2851,1.28535,108600000.0
2009-05-05 08:49:00,1.28525,1.28585,1.28515,1.28545,135000000.0
2009-05-05 08:50:00,1.2854,1.28555,1.2847,1.2851,178000000.0
2009-05-05 08:51:00,1.2851,1.28515,1.28415,1.28465,139800000.0
2009-05-05 08:52:00,1.2848,1.28545,1.28445,1.28495,62000000.0
2009-05-05 08:53:00,1.28495,1.2856,1.28445,1.28445,133800000.0
2009-05-05 08:54:00,1.2847,1.28525,1.2845,1.28485,147200000.0
2009-05-05 08:55:00,1.28485,1.2851,1.2842,1.2842,171600000.0
2009-05-05 08:56:00,1.2845,1.2853,1.2845,1.2849,111400000.0
2009-05-05 08:57:00,1.28545,1.28555,1.2848,1.2849,102800000.0
2009-05-05 08:58:00,1.2849,1.28525,1.2843,1.28515,159600000.0
2009-05-05 08:59:00,1.28515,1.28515,1.28515,1.28515,44000000.0
2009-05-05 09:00:00,1.28515,1.2855,1.2843,1.2848,92800000.0
2009-05-05 09:01:00,1.2846,1.28495,1.28445,1.28495,84400000.0
2009-05-05 09:02:00,1.28495,1.2857,1.28495,1.2855,127200000.0
2009-05-05 09:03:00,1.2856,1.2856,1.2849,1.28495,66000000.0
2009-05-05 09:04:00,1.28495,1.28495,1.28495,1.28495,51000000.0
2009-05-05 09:05:00,1.28495,1.28525,1.28495,1.28525,54000000.0
2009-05-05 09:06:00,1.28525,1.2856,1.28525,1.2856,23000000.0
2009-05-05 09:07:00,1.2857,1.2859,1.2844,1.28495,108600000.0
2009-05-05 09:08:00,1.28495,1.28495,1.2846,1.2846,33600000.0
2009-05-05 09:09:00,1.28445,1.28445,1.28335,1.2839,121000000.0
2009-05-05 09:10:00,1.2838,1.2845,1.2837,1.2845,36800000.0
2009-05-05 09:11:00,1.2845,1.2845,1.28445,1.2845,88000000.0
2009-05-05 09:12:00,1.2845,1.2845,1.2845,1.2845,43200000.0
2009-05-05 09:13:00,1.2845,1.2845,1.2844,1.2845,79400000.0
2009-05-05 09:14:00,1.2845,1.2845,1.2845,1.2845,96000000.0
2009-05-05 09:15:00,1.2845,1.2845,1.2845,1.2845,62400000.0
2009-05-05 09:16:00,1.2845,1.2845,1.2845,1.2845,30400000.0
2009-05-05 09:17:00,1.2845,1.285,1.28425,1.2845,86400000.0
2009-05-05 09:18:00,1.2845,1.28515,1.28435,1.2848,101200000.0
2009-05-05 09:19:00,1.2847,1.2847,1.28435,1.2845,114000000.0
2009-05-05 09:20:00,1.2845,1.2846,1.28435,1.2846,102000000.0
2009-05-05 09:21:00,1.28435,1.2849,1.28435,1.2847,98000000.0
2009-05-05 09:22:00,1.28495,1.2852,1.2846,1.2849,48600000.0
2009-05-05 09:23:00,1.285,1.2851,1.28445,1.2845,116800000.0
2009-05-05 09:24:00,1.28445,1.2858,1.28445,1.2857,37400000.0
2009-05-05 09:25:00,1.2857,1.2858,1.2853,1.2854,66200000.0
2009-05-05 09:26:00,1.28535,1.2863,1.28475,1.28485,126600000.0
2009-05-05 09:27:00,1.28485,1.28585,1.28475,1.2854,113200000.0
2009-05-05 09:28:00,1.2854,1.28585,1.28425,1.2851,122000000.0
2009-05-05 09:29:00,1.2851,1.2855,1.2843,1.28435,76200000.0
2009-05-05 09:30:00,1.2847,1.2858,1.28395,1.28425,151200000.0
2009-05-05 09:31:00,1.2842,1.2852,1.28375,1.2841,90200000.0
2009-05-05 09:32:00,1.2845,1.2849,1.2835,1.28385,95600000.0
2009-05-05 09:33:00,1.2839,1.28485,1.2838,1.28475,116000000.0
2009-05-05 09:34:00,1.2847,1.28475,1.2837,1.28405,67000000.0
2009-05-05 09:35:00,1.2842,1.2847,1.2837,1.28435,73400000.0
2009-05-05 09:36:00,1.28445,1.2846,1.2838,1.2843,102400000.0
2009-05-05 09:37:00,1.2842,1.2847,1.28385,1.2839,82400000.0
2009-05-05 09:38:00,1.2839,1.2847,1.28375,1.2846,111200000.0
2009-05-05 09:39:00,1.28475,1.28475,1.284,1.28455,85400000.0
2009-05-05 09:40:00,1.28455,1.285,1.28395,1.2842,97800000.0
2009-05-05 09:41:00,1.2841,1.2845,1.28365,1.28365,55800000.0
2009-05-05 09:42:00,1.2837,1.28455,1.2837,1.28395,48400000.0
2009-05-05 09:43:00,1.28405,1.2841,1.28315,1.28315,94000000.0
2009-05-05 09:44:00,1.2834,1.2834,1.2831,1.2831,43800000.0
2009-05-05 09:45:00,1.2832,1.28355,1.283,1.283,110000000.0
2009-05-05 09:46:00,1.2831,1.2832,1.2827,1.2828,73600000.0
2009-05-05 09:47:00,1.2829,1.2838,1.2829,1.28375,145200000.0
2009-05-05 09:48:00,1.28375,1.28425,1.28365,1.28385,117400000.0
2009-05-05 09:49:00,1.2839,1.2839,1.28355,1.2837,111600000.0
2009-05-05 09:50:00,1.2837,1.28385,1.28275,1.28315,150600000.0
2009-05-05 09:51:00,1.28315,1.28405,1.28315,1.2837,145200000.0
2009-05-05 09:52:00,1.2837,1.28425,1.28365,1.28365,57400000.0
2009-05-05 09:53:00,1.2839,1.28425,1.2839,1.284,26800000.0
2009-05-05 09:54:00,1.28415,1.2842,1.2833,1.2835,92200000.0
2009-05-05 09:55:00,1.2836,1.28395,1.2833,1.2836,167400000.0
2009-05-05 09:56:00,1.2837,1.2844,1.28365,1.2841,101200000.0
2009-05-05 09:57:00,1.2842,1.2844,1.28305,1.28315,116200000.0
2009-05-05 09:58:00,1.28315,1.2836,1.28235,1.28295,72200000.0
2009-05-05 09:59:00,1.2829,1.2832,1.28265,1.283,129000000.0
2009-05-05 10:00:00,1.283,1.2835,1.2828,1.283,105600000.0
2009-05-05 10:01:00,1.283,1.28335,1.2828,1.28325,68200000.0
2009-05-05 10:02:00,1.28325,1.2845,1.28305,1.2845,89400000.0
2009-05-05 10:03:00,1.284,1.28415,1.28235,1.28235,58800000.0
2009-05-05 10:04:00,1.28245,1.28275,1.2822,1.28225,67600000.0
2009-05-05 10:05:00,1.2824,1.2832,1.28205,1.2823,130600000.0
2009-05-05 10:06:00,1.2823,1.28255,1.2815,1.2815,83000000.0
2009-05-05 10:07:00,1.2816,1.2818,1.28075,1.28145,57600000.0
2009-05-05 10:08:00,1.2815,1.28265,1.2813,1.28265,94600000.0
2009-05-05 10:09:00,1.28265,1.28265,1.28265,1.28265,60800000.0
2009-05-05 10:10:00,1.28265,1.28265,1.28265,1.28265,73600000.0
2009-05-05 10:11:00,1.28265,1.28265,1.2811,1.2814,96800000.0
2009-05-05 10:12:00,1.28145,1.2819,1.2814,1.28145,90000000.0
2009-05-05 10:13:00,1.2814,1.2815,1.2796,1.2806,132200000.0
2009-05-05 10:14:00,1.28045,1.2809,1.28035,1.2809,82600000.0
2009-05-05 10:15:00,1.28105,1.2812,1.2809,1.2812,43200000.0
2009-05-05 10:16:00,1.28125,1.2818,1.28125,1.2817,48200000.0
2009-05-05 10:17:00,1.28185,1.2821,1.28115,1.28135,63200000.0
2009-05-05 10:18:00,1.28135,1.28165,1.2811,1.2815,45400000.0
2009-05-05 10:19:00,1.2816,1.28205,1.2813,1.2819,73800000.0
2009-05-05 10:20:00,1.282,1.28215,1.28165,1.28215,95200000.0
2009-05-05 10:21:00,1.28225,1.2823,1.28135,1.28175,109400000.0
2009-05-05 10:22:00,1.282,1.28255,1.2816,1.2824,121200000.0
2009-05-05 10:23:00,1.2822,1.2825,1.2821,1.28225,91200000.0
2009-05-05 10:24:00,1.28225,1.28265,1.28185,1.28215,139800000.0
2009-05-05 10:25:00,1.28205,1.28205,1.2818,1.28195,33800000.0
2009-05-05 10:26:00,1.28185,1.2823,1.28185,1.282,52800000.0
2009-05-05 10:27:00,1.282,1.2822,1.282,1.2821,28800000.0
2009-05-05 10:28:00,1.282,1.2822,1.2817,1.28215,48000000.0
2009-05-05 10:29:00,1.2822,1.2824,1.28185,1.28205,54400000.0
2009-05-05 10:30:00,1.2819,1.28245,1.2818,1.28215,59000000.0
2009-05-05 10:31:00,1.2823,1.28265,1.2822,1.2824,71600000.0
2009-05-05 10:32:00,1.2823,1.28265,1.2822,1.28255,39200000.0
2009-05-05 10:33:00,1.28255,1.2827,1.28205,1.28265,30000000.0
2009-05-05 10:34:00,1.28265,1.2833,1.28265,1.2831,73600000.0
2009-05-05 10:35:00,1.2832,1.2832,1.2825,1.28285,121200000.0
2009-05-05 10:36:00,1.28285,1.2837,1.28275,1.28325,188000000.0
2009-05-05 10:37:00,1.2833,1.2833,1.28285,1.28315,72000000.0
2009-05-05 10:38:00,1.28305,1.28305,1.2828,1.2828,9600000.0
2009-05-05 10:39:00,1.2828,1.28335,1.2825,1.28335,31800000.0
2009-05-05 10:40:00,1.2833,1.28385,1.2832,1.28335,81800000.0
2009-05-05 10:41:00,1.28315,1.2836,1.28305,1.28335,86800000.0
2009-05-05 10:42:00,1.2834,1.28355,1.2832,1.2835,33400000.0
2009-05-05 10:43:00,1.2832,1.2834,1.28305,1.2832,57600000.0
2009-05-05 10:44:00,1.2831,1.2833,1.2828,1.2831,45800000.0
2009-05-05 10:45:00,1.283,1.2837,1.2829,1.2834,112600000.0
2009-05-05 10:46:00,1.28335,1.2837,1.2831,1.28335,94200000.0
2009-05-05 10:47:00,1.28335,1.28375,1.28325,1.2837,94000000.0
2009-05-05 10:48:00,1.2838,1.28405,1.2833,1.2838,92000000.0
2009-05-05 10:49:00,1.2837,1.2845,1.2835,1.28425,139200000.0
2009-05-05 10:50:00,1.28425,1.28425,1.28255,1.28375,175200000.0
2009-05-05 10:51:00,1.28375,1.28395,1.28255,1.28255,142600000.0
2009-05-05 10:52:00,1.2825,1.28285,1.28135,1.28165,152600000.0
2009-05-05 10:53:00,1.2814,1.28185,1.28115,1.28175,114400000.0
2009-05-05 10:54:00,1.2818,1.28285,1.28135,1.28255,167400000.0
2009-05-05 10:55:00,1.28245,1.2838,1.28155,1.2838,174800000.0
2009-05-05 10:56:00,1.2838,1.284,1.2824,1.2824,189600000.0
2009-05-05 10:57:00,1.2823,1.28355,1.28225,1.283,96400000.0
2009-05-05 10:58:00,1.2831,1.2837,1.28285,1.2834,122600000.0
2009-05-05 10:59:00,1.2834,1.2839,1.28315,1.28345,118800000.0
2009-05-05 11:00:00,1.28345,1.28395,1.28315,1.2837,97000000.0
2009-05-05 11:01:00,1.28375,1.2839,1.282,1.2821,138000000.0
2009-05-05 11:02:00,1.2821,1.28305,1.282,1.2826,116800000.0
2009-05-05 11:03:00,1.28285,1.2831,1.2822,1.28275,110400000.0
2009-05-05 11:04:00,1.28215,1.2832,1.28215,1.28295,174400000.0
2009-05-05 11:05:00,1.28295,1.283,1.28175,1.28185,119400000.0
2009-05-05 11:06:00,1.282,1.28285,1.28185,1.2819,89200000.0
2009-05-05 11:07:00,1.2818,1.28195,1.281,1.28175,113800000.0
2009-05-05 11:08:00,1.28175,1.28225,1.28145,1.28145,87800000.0
2009-05-05 11:09:00,1.28155,1.2817,1.28085,1.28135,173800000.0
2009-05-05 11:10:00,1.2815,1.282,1.28125,1.28165,141400000.0
2009-05-05 11:11:00,1.28165,1.2824,1.2816,1.2822,95000000.0
2009-05-05 11:12:00,1.2822,1.28265,1.2822,1.28235,106000000.0
2009-05-05 11:13:00,1.28245,1.28275,1.2819,1.2823,142600000.0
2009-05-05 11:14:00,1.2823,1.2835,1.2823,1.2835,121200000.0
2009-05-05 11:15:00,1.28305,1.2835,1.2824,1.2826,143800000.0
2009-05-05 11:16:00,1.2826,1.2835,1.28215,1.2826,141600000.0
2009-05-05 11:17:00,1.28275,1.2835,1.28195,1.28195,98000000.0
2009-05-05 11:18:00,1.2821,1.28305,1.2817,1.2829,87200000.0
2009-05-05 11:19:00,1.2829,1.28295,1.2821,1.2827,113600000.0
2009-05-05 11:20:00,1.2829,1.28345,1.28235,1.2827,121000000.0
2009-05-05 11:21:00,1.2827,1.28305,1.2826,1.2828,80800000.0
2009-05-05 11:22:00,1.2827,1.2827,1.2821,1.2823,170600000.0
2009-05-05 11:23:00,1.28235,1.2826,1.2821,1.2822,44000000.0
2009-05-05 11:24:00,1.2822,1.2827,1.282,1.28265,69800000.0
2009-05-05 11:25:00,1.28265,1.28265,1.2812,1.28165,76800000.0
2009-05-05 11:26:00,1.2817,1.28235,1.28145,1.28205,111800000.0
2009-05-05 11:27:00,1.282,1.2826,1.2815,1.2817,143400000.0
2009-05-05 11:28:00,1.28175,1.2828,1.2813,1.28275,154800000.0
2009-05-05 11:29:00,1.2828,1.28345,1.2825,1.28295,167600000.0
2009-05-05 11:30:00,1.283,1.2836,1.28275,1.28315,119800000.0
2009-05-05 11:31:00,1.28285,1.2834,1.2825,1.28305,142800000.0
2009-05-05 11:32:00,1.28305,1.28355,1.28245,1.2835,149000000.0
2009-05-05 11:33:00,1.28355,1.28385,1.2833,1.28335,102200000.0
2009-05-05 11:34:00,1.2833,1.2841,1.28305,1.28405,107600000.0
2009-05-05 11:35:00,1.28415,1.28425,1.28325,1.2837,94200000.0
2009-05-05 11:36:00,1.2837,1.2837,1.2826,1.2829,82800000.0
2009-05-05 11:37:00,1.28285,1.28285,1.2823,1.28255,55800000.0
2009-05-05 11:38:00,1.28245,1.2827,1.2817,1.28245,123000000.0
2009-05-05 11:39:00,1.28265,1.2827,1.28185,1.28195,54000000.0
2009-05-05 11:40:00,1.28205,1.2825,1.2817,1.28235,90400000.0
2009-05-05 11:41:00,1.28235,1.28235,1.28145,1.28205,155800000.0
2009-05-05 11:42:00,1.2818,1.28215,1.2815,1.2818,114800000.0
2009-05-05 11:43:00,1.2814,1.2828,1.2814,1.2821,152000000.0
2009-05-05 11:44:00,1.28185,1.2822,1.2812,1.28155,115400000.0
2009-05-05 11:45:00,1.28165,1.2822,1.2809,1.281,156200000.0
2009-05-05 11:46:00,1.2809,1.2813,1.27995,1.28095,125400000.0
2009-05-05 11:47:00,1.28095,1.2813,1.2805,1.2812,110000000.0
2009-05-05 11:48:00,1.281,1.2813,1.2807,1.28115,72600000.0
2009-05-05 11:49:00,1.28115,1.2815,1.28085,1.2809,33600000.0
2009-05-05 11:50:00,1.2809,1.28105,1.2804,1.2806,70000000.0
2009-05-05 11:51:00,1.2804,1.28075,1.2804,1.28065,81600000.0
2009-05-05 11:52:00,1.2808,1.2808,1.28,1.2803,108800000.0
2009-05-05 11:53:00,1.2803,1.2809,1.28,1.2808,163600000.0
2009-05-05 11:54:00,1.2808,1.28125,1.2802,1.28085,114000000.0
2009-05-05 11:55:00,1.2808,1.2809,1.2799,1.28055,159600000.0
2009-05-05 11:56:00,1.28065,1.28065,1.27995,1.28045,112800000.0
2009-05-05 11:57:00,1.28055,1.28055,1.27955,1.2799,69000000.0
2009-05-05 11:58:00,1.2799,1.28035,1.2798,1.28025,88400000.0
2009-05-05 11:59:00,1.28025,1.28025,1.2794,1.2798,98000000.0
2009-05-05 12:00:00,1.27995,1.28015,1.27885,1.27885,118000000.0
2009-05-05 12:01:00,1.27885,1.2799,1.2788,1.2797,82800000.0
2009-05-05 12:02:00,1.2797,1.28,1.2789,1.28,84000000.0
2009-05-05 12:03:00,1.27985,1.27985,1.27865,1.27895,140200000.0
2009-05-05 12:04:00,1.27885,1.27925,1.2778,1.27905,105800000.0
2009-05-05 12:05:00,1.27915,1.2795,1.2788,1.27935,105200000.0
2009-05-05 12:06:00,1.27935,1.28025,1.27935,1.2798,64600000.0
2009-05-05 12:07:00,1.27985,1.2801,1.2798,1.27995,29000000.0
2009-05-05 12:08:00,1.2799,1.28,1.2797,1.2797,40000000.0
2009-05-05 12:09:00,1.27965,1.28015,1.27965,1.27995,95800000.0
2009-05-05 12:10:00,1.28,1.2804,1.2795,1.28035,76600000.0
2009-05-05 12:11:00,1.28025,1.2803,1.2794,1.27965,96600000.0
2009-05-05 12:12:00,1.27965,1.27985,1.27965,1.27965,30400000.0
2009-05-05 12:13:00,1.2797,1.2805,1.27945,1.27955,170600000.0
2009-05-05 12:14:00,1.2796,1.28,1.27845,1.2791,137000000.0
2009-05-05 12:15:00,1.2791,1.28025,1.27905,1.27995,88400000.0
2009-05-05 12:16:00,1.2799,1.28,1.2794,1.2799,147200000.0
2009-05-05 12:17:00,1.2797,1.2797,1.2795,1.2795,60800000.0
2009-05-05 12:18:00,1.27915,1.2795,1.27855,1.27915,77600000.0
2009-05-05 12:19:00,1.27925,1.27955,1.27925,1.27955,40000000.0
2009-05-05 12:20:00,1.27955,1.27995,1.2792,1.2799,92800000.0
2009-05-05 12:21:00,1.2799,1.28,1.2792,1.27945,73000000.0
2009-05-05 12:22:00,1.27955,1.28,1.2789,1.27995,114000000.0
2009-05-05 12:23:00,1.28,1.2802,1.27975,1.2798,87600000.0
2009-05-05 12:24:00,1.27985,1.2799,1.27875,1.2789,110000000.0
2009-05-05 12:25:00,1.279,1.27915,1.2788,1.279,83400000.0
2009-05-05 12:26:00,1.279,1.2796,1.27875,1.27885,183800000.0
2009-05-05 12:27:00,1.27885,1.27935,1.27855,1.27905,162000000.0
2009-05-05 12:28:00,1.2791,1.27975,1.27905,1.27935,77200000.0
2009-05-05 12:29:00,1.2794,1.27975,1.2793,1.2796,65000000.0
2009-05-05 12:30:00,1.2796,1.28005,1.27905,1.27925,112800000.0
2009-05-05 12:31:00,1.2793,1.27935,1.2791,1.2792,31000000.0
2009-05-05 12:32:00,1.2792,1.2796,1.27915,1.2792,68400000.0
2009-05-05 12:33:00,1.2792,1.27955,1.2784,1.279,136000000.0
2009-05-05 12:34:00,1.27895,1.2792,1.2785,1.2788,96400000.0
2009-05-05 12:35:00,1.27915,1.2793,1.27905,1.2793,35800000.0
2009-05-05 12:36:00,1.2793,1.28,1.2787,1.2797,113800000.0
2009-05-05 12:37:00,1.2797,1.27985,1.27945,1.27985,33200000.0
2009-05-05 12:38:00,1.27995,1.28015,1.27945,1.2801,85400000.0
2009-05-05 12:39:00,1.27985,1.28035,1.2793,1.2802,104400000.0
2009-05-05 12:40:00,1.2801,1.28025,1.27935,1.2796,180200000.0
2009-05-05 12:41:00,1.27955,1.28055,1.27935,1.27995,152200000.0
2009-05-05 12:42:00,1.27995,1.28015,1.27945,1.27975,138200000.0
2009-05-05 12:43:00,1.2798,1.27995,1.27945,1.27955,90200000.0
2009-05-05 12:44:00,1.2793,1.28025,1.27895,1.2798,125200000.0
2009-05-05 12:45:00,1.2798,1.28035,1.27945,1.27985,130400000.0
2009-05-05 12:46:00,1.28005,1.281,1.27995,1.2808,202000000.0
2009-05-05 12:47:00,1.2806,1.28115,1.28045,1.28115,121200000.0
2009-05-05 12:48:00,1.28105,1.28105,1.2804,1.28045,87200000.0
2009-05-05 12:49:00,1.28045,1.2807,1.28035,1.28045,79600000.0
2009-05-05 12:50:00,1.28055,1.28105,1.2801,1.28025,76600000.0
2009-05-05 12:51:00,1.28035,1.2808,1.2801,1.28045,89600000.0
2009-05-05 12:52:00,1.28045,1.2808,1.28045,1.2808,36800000.0
2009-05-05 12:53:00,1.2808,1.2812,1.2806,1.2812,98800000.0
2009-05-05 12:54:00,1.2812,1.2813,1.2802,1.2803,141200000.0
2009-05-05 12:55:00,1.2804,1.2808,1.28015,1.28065,82400000.0
2009-05-05 12:56:00,1.2806,1.28065,1.28035,1.28065,84600000.0
2009-05-05 12:57:00,1.28075,1.2809,1.2803,1.2803,177200000.0
2009-05-05 12:58:00,1.2803,1.2806,1.2803,1.28055,113400000.0
2009-05-05 12:59:00,1.28055,1.28085,1.2804,1.28085,78800000.0
2009-05-05 13:00:00,1.28095,1.2819,1.2806,1.2813,103600000.0
2009-05-05 13:01:00,1.2815,1.2817,1.28115,1.28115,50200000.0
2009-05-05 13:02:00,1.28115,1.2815,1.28085,1.28115,47600000.0
2009-05-05 13:03:00,1.28115,1.2813,1.2811,1.2812,30400000.0
2009-05-05 13:04:00,1.28125,1.2815,1.28115,1.2814,56400000.0
2009-05-05 13:05:00,1.28135,1.2819,1.28125,1.28175,91800000.0
2009-05-05 13:06:00,1.28155,1.28175,1.2805,1.28095,84600000.0
2009-05-05 13:07:00,1.28095,1.2813,1.2808,1.2811,53600000.0
2009-05-05 13:08:00,1.2811,1.2817,1.2808,1.28165,112400000.0
2009-05-05 13:09:00,1.28145,1.2816,1.2808,1.28115,141400000.0
2009-05-05 13:10:00,1.28095,1.28185,1.2807,1.28185,97000000.0
2009-05-05 13:11:00,1.2815,1.28165,1.28035,1.2808,87200000.0
2009-05-05 13:12:00,1.28095,1.28145,1.2806,1.2806,105400000.0
2009-05-05 13:13:00,1.2806,1.28065,1.27985,1.28025,71600000.0
2009-05-05 13:14:00,1.2803,1.28105,1.27935,1.28035,168800000.0
2009-05-05 13:15:00,1.28025,1.2814,1.27995,1.28095,126400000.0
2009-05-05 13:16:00,1.28105,1.2811,1.28,1.2803,106600000.0
2009-05-05 13:17:00,1.28025,1.2804,1.2798,1.28005,119000000.0
2009-05-05 13:18:00,1.28005,1.2803,1.2796,1.2802,70200000.0
2009-05-05 13:19:00,1.2804,1.2805,1.2798,1.2803,43800000.0
2009-05-05 13:20:00,1.28025,1.28035,1.27975,1.27995,79600000.0
2009-05-05 13:21:00,1.28,1.2801,1.28,1.28,20600000.0
2009-05-05 13:22:00,1.2799,1.28095,1.2799,1.2806,50400000.0
2009-05-05 13:23:00,1.2806,1.28105,1.28045,1.28065,66800000.0
2009-05-05 13:24:00,1.2804,1.2807,1.28005,1.28065,126000000.0
2009-05-05 13:25:00,1.2808,1.28135,1.2808,1.28135,20800000.0
2009-05-05 13:26:00,1.28145,1.28145,1.28,1.28,142200000.0
2009-05-05 13:27:00,1.28015,1.2802,1.27975,1.2801,43200000.0
2009-05-05 13:28:00,1.2802,1.2802,1.279,1.2794,74200000.0
2009-05-05 13:29:00,1.2795,1.2796,1.27885,1.279,117600000.0
2009-05-05 13:30:00,1.2791,1.27945,1.27845,1.27905,138800000.0
2009-05-05 13:31:00,1.2792,1.2797,1.2786,1.2797,183200000.0
2009-05-05 13:32:00,1.27965,1.27985,1.2793,1.27955,120000000.0
2009-05-05 13:33:00,1.27955,1.2799,1.27945,1.2799,37800000.0
2009-05-05 13:34:00,1.2799,1.2802,1.2798,1.2802,111600000.0
2009-05-05 13:35:00,1.2802,1.2803,1.279,1.27905,98000000.0
2009-05-05 13:36:00,1.2792,1.2797,1.27865,1.2791,154000000.0
2009-05-05 13:37:00,1.2793,1.2796,1.27885,1.2796,66200000.0
2009-05-05 13:38:00,1.2794,1.2795,1.2791,1.2795,118400000.0
2009-05-05 13:39:00,1.2796,1.2797,1.27935,1.2796,54200000.0
2009-05-05 13:40:00,1.2795,1.2802,1.27945,1.2801,92000000.0
2009-05-05 13:41:00,1.2801,1.2802,1.27965,1.28,74400000.0
2009-05-05 13:42:00,1.2801,1.28045,1.28,1.28025,65200000.0
2009-05-05 13:43:00,1.28025,1.28025,1.2794,1.2799,77000000.0
2009-05-05 13:44:00,1.28005,1.2801,1.279,1.27945,75400000.0
2009-05-05 13:45:00,1.27955,1.27965,1.279,1.27905,33600000.0
2009-05-05 13:46:00,1.2796,1.2796,1.2789,1.2791,61400000.0
2009-05-05 13:47:00,1.2792,1.28055,1.2792,1.2797,127800000.0
2009-05-05 13:48:00,1.27985,1.28085,1.27985,1.28065,122000000.0
2009-05-05 13:49:00,1.28065,1.2807,1.2792,1.27995,173200000.0
2009-05-05 13:50:00,1.28,1.28075,1.28,1.28045,151400000.0
2009-05-05 13:51:00,1.28055,1.2811,1.27995,1.281,116800000.0
2009-05-05 13:52:00,1.281,1.28115,1.2802,1.28065,155200000.0
2009-05-05 13:53:00,1.2806,1.2807,1.2805,1.2806,56800000.0
2009-05-05 13:54:00,1.2806,1.28095,1.2806,1.28075,102000000.0
2009-05-05 13:55:00,1.28085,1.28145,1.2807,1.28085,109000000.0
2009-05-05 13:56:00,1.28105,1.28135,1.28075,1.2808,78000000.0
2009-05-05 13:57:00,1.2808,1.2811,1.27995,1.2806,64200000.0
2009-05-05 13:58:00,1.28055,1.28065,1.27975,1.28025,139400000.0
2009-05-05 13:59:00,1.28045,1.28055,1.2797,1.27975,90800000.0
2009-05-05 14:00:00,1.2797,1.2798,1.2789,1.2797,111200000.0
2009-05-05 14:01:00,1.2798,1.28025,1.279,1.2798,109400000.0
2009-05-05 14:02:00,1.27975,1.2799,1.2785,1.27895,91000000.0
2009-05-05 14:03:00,1.27905,1.2791,1.2785,1.27875,93800000.0
2009-05-05 14:04:00,1.27875,1.2789,1.2785,1.27855,60800000.0
2009-05-05 14:05:00,1.27855,1.2787,1.27855,1.27855,67400000.0
2009-05-05 14:06:00,1.27855,1.2786,1.27855,1.27855,56800000.0
2009-05-05 14:07:00,1.27855,1.27855,1.27725,1.27765,126000000.0
2009-05-05 14:08:00,1.27775,1.2783,1.2773,1.27805,112000000.0
2009-05-05 14:09:00,1.2782,1.279,1.27785,1.2783,108000000.0
2009-05-05 14:10:00,1.2784,1.2785,1.27735,1.278,147800000.0
2009-05-05 14:11:00,1.2778,1.27835,1.2774,1.2781,129600000.0
2009-05-05 14:12:00,1.27825,1.2791,1.2778,1.27835,104000000.0
2009-05-05 14:13:00,1.27795,1.2783,1.27725,1.2775,118000000.0
2009-05-05 14:14:00,1.2775,1.27785,1.2764,1.27715,152000000.0
2009-05-05 14:15:00,1.2772,1.279,1.277,1.2785,217600000.0
2009-05-05 14:16:00,1.2786,1.27875,1.2777,1.27775,107200000.0
2009-05-05 14:17:00,1.27775,1.27815,1.27735,1.27775,181600000.0
2009-05-05 14:18:00,1.2778,1.2789,1.27705,1.27725,178600000.0
2009-05-05 14:19:00,1.27735,1.27795,1.27715,1.2774,117400000.0
2009-05-05 14:20:00,1.2773,1.27795,1.27685,1.27765,176600000.0
2009-05-05 14:21:00,1.27775,1.27865,1.27775,1.2784,116800000.0
2009-05-05 14:22:00,1.2785,1.2786,1.27765,1.2783,124000000.0
2009-05-05 14:23:00,1.27825,1.2784,1.27785,1.27795,99200000.0
2009-05-05 14:24:00,1.27795,1.2786,1.27725,1.27825,170400000.0
2009-05-05 14:25:00,1.27825,1.2786,1.27705,1.27815,155600000.0
2009-05-05 14:26:00,1.27815,1.27855,1.27745,1.27775,170000000.0
2009-05-05 14:27:00,1.2778,1.27795,1.27665,1.2777,61800000.0
2009-05-05 14:28:00,1.2776,1.2778,1.2768,1.2774,120000000.0
2009-05-05 14:29:00,1.2774,1.27785,1.27555,1.27585,131200000.0
2009-05-05 14:30:00,1.27665,1.27675,1.27565,1.2759,124400000.0
2009-05-05 14:31:00,1.27605,1.27715,1.27585,1.2762,131200000.0
2009-05-05 14:32:00,1.27625,1.2764,1.27555,1.27565,157200000.0
2009-05-05 14:33:00,1.27565,1.2761,1.27555,1.2759,127400000.0
2009-05-05 14:34:00,1.27595,1.27605,1.27565,1.27565,133000000.0
2009-05-05 14:35:00,1.27565,1.2764,1.27555,1.2758,115200000.0
2009-05-05 14:36:00,1.2759,1.2764,1.2756,1.27565,120200000.0
2009-05-05 14:37:00,1.27565,1.2762,1.2755,1.2756,152200000.0
2009-05-05 14:38:00,1.276,1.2762,1.27585,1.27595,136000000.0
2009-05-05 14:39:00,1.27595,1.27615,1.27555,1.276,178000000.0
2009-05-05 14:40:00,1.276,1.276,1.27555,1.27565,164600000.0
2009-05-05 14:41:00,1.27565,1.27585,1.27455,1.27475,191600000.0
2009-05-05 14:42:00,1.27485,1.2758,1.27475,1.2757,110000000.0
2009-05-05 14:43:00,1.2757,1.27615,1.27535,1.27605,174000000.0
2009-05-05 14:44:00,1.27615,1.27635,1.2756,1.2759,169600000.0
2009-05-05 14:45:00,1.27595,1.27625,1.2757,1.2761,113000000.0
2009-05-05 14:46:00,1.2761,1.27625,1.2758,1.2761,128000000.0
2009-05-05 14:47:00,1.2762,1.2776,1.27543,1.2763,195200000.0
2009-05-05 14:48:00,1.2764,1.27645,1.27565,1.2759,244600000.0
2009-05-05 14:49:00,1.2761,1.2766,1.27565,1.2757,212800000.0
2009-05-05 14:50:00,1.2757,1.2769,1.27535,1.2761,187800000.0
2009-05-05 14:51:00,1.2761,1.2762,1.27535,1.27545,162600000.0
2009-05-05 14:52:00,1.27545,1.2766,1.27545,1.27615,194000000.0
2009-05-05 14:53:00,1.27615,1.2767,1.27535,1.2761,143400000.0
2009-05-05 14:54:00,1.2762,1.27685,1.2756,1.2761,116600000.0
2009-05-05 14:55:00,1.27635,1.27695,1.2757,1.2764,148200000.0
2009-05-05 14:56:00,1.27665,1.27665,1.2759,1.27645,69200000.0
2009-05-05 14:57:00,1.27655,1.27675,1.27625,1.2765,108800000.0
2009-05-05 14:58:00,1.27655,1.2772,1.27597,1.27635,127200000.0
2009-05-05 14:59:00,1.27645,1.27645,1.27525,1.2761,158400000.0
2009-05-05 15:00:00,1.2762,1.277,1.2759,1.2765,148800000.0
2009-05-05 15:01:00,1.27635,1.27645,1.2757,1.27605,92800000.0
2009-05-05 15:02:00,1.276,1.27645,1.2757,1.276,40000000.0
2009-05-05 15:03:00,1.2759,1.2766,1.27565,1.2764,108400000.0
2009-05-05 15:04:00,1.27655,1.27685,1.2762,1.27675,151600000.0
2009-05-05 15:05:00,1.27685,1.27715,1.2764,1.27705,89400000.0
2009-05-05 15:06:00,1.27705,1.2773,1.27625,1.27635,48000000.0
2009-05-05 15:07:00,1.27635,1.277,1.2758,1.27675,83200000.0
2009-05-05 15:08:00,1.27675,1.27675,1.2761,1.2762,93800000.0
2009-05-05 15:09:00,1.2763,1.277,1.276,1.2767,172800000.0
2009-05-05 15:10:00,1.27675,1.27705,1.27635,1.27675,145200000.0
2009-05-05 15:11:00,1.2769,1.27725,1.2766,1.27675,70400000.0
2009-05-05 15:12:00,1.2767,1.2768,1.2758,1.2759,113400000.0
2009-05-05 15:13:00,1.2759,1.27625,1.2758,1.276,108000000.0
2009-05-05 15:14:00,1.2759,1.27675,1.2756,1.27675,87400000.0
2009-05-05 15:15:00,1.2768,1.27705,1.27655,1.2769,93800000.0
2009-05-05 15:16:00,1.2767,1.27685,1.2761,1.2766,130000000.0
2009-05-05 15:17:00,1.2766,1.2768,1.27615,1.2767,121600000.0
2009-05-05 15:18:00,1.27665,1.2768,1.27625,1.2765,73600000.0
2009-05-05 15:19:00,1.27645,1.277,1.27595,1.2767,84800000.0
2009-05-05 15:20:00,1.27685,1.2771,1.27605,1.2763,139600000.0
2009-05-05 15:21:00,1.27635,1.2766,1.27605,1.27635,68400000.0
2009-05-05 15:22:00,1.2762,1.2763,1.2754,1.27575,109600000.0
2009-05-05 15:23:00,1.2761,1.2764,1.2756,1.2762,96400000.0
2009-05-05 15:24:00,1.2762,1.2762,1.27535,1.2755,143400000.0
2009-05-05 15:25:00,1.27545,1.2756,1.2754,1.27545,69600000.0
2009-05-05 15:26:00,1.27545,1.2758,1.2754,1.27545,87200000.0
2009-05-05 15:27:00,1.27545,1.2756,1.2754,1.27545,47200000.0
2009-05-05 15:28:00,1.27545,1.27575,1.27545,1.2757,44600000.0
2009-05-05 15:29:00,1.27595,1.2764,1.27555,1.27565,81600000.0
2009-05-05 15:30:00,1.27575,1.2762,1.2753,1.27545,131800000.0
2009-05-05 15:31:00,1.27545,1.2763,1.27545,1.27585,120000000.0
2009-05-05 15:32:00,1.2758,1.27715,1.2758,1.2766,158800000.0
2009-05-05 15:33:00,1.2766,1.27725,1.27658,1.2767,94000000.0
2009-05-05 15:34:00,1.2767,1.27675,1.2761,1.27655,158600000.0
2009-05-05 15:35:00,1.27645,1.2771,1.2761,1.27685,88000000.0
2009-05-05 15:36:00,1.2768,1.2768,1.2759,1.27645,153800000.0
2009-05-05 15:37:00,1.2764,1.2765,1.27605,1.27615,182200000.0
2009-05-05 15:38:00,1.2762,1.27695,1.27595,1.2762,141000000.0
2009-05-05 15:39:00,1.27605,1.27615,1.27605,1.27605,79400000.0
2009-05-05 15:40:00,1.27605,1.27605,1.27405,1.27525,192400000.0
2009-05-05 15:41:00,1.2754,1.27585,1.27465,1.2749,236800000.0
2009-05-05 15:42:00,1.2751,1.27605,1.2746,1.27525,226600000.0
2009-05-05 15:43:00,1.27525,1.27535,1.27475,1.2749,159400000.0
2009-05-05 15:44:00,1.27495,1.27565,1.2747,1.2755,137600000.0
2009-05-05 15:45:00,1.2755,1.27575,1.27475,1.27485,145600000.0
2009-05-05 15:46:00,1.27475,1.27515,1.27385,1.27515,260800000.0
2009-05-05 15:47:00,1.27525,1.27525,1.27395,1.2746,246400000.0
2009-05-05 15:48:00,1.27465,1.2754,1.27425,1.2745,230000000.0
2009-05-05 15:49:00,1.27465,1.275,1.27435,1.27475,156800000.0
2009-05-05 15:50:00,1.27475,1.2749,1.27425,1.27455,120000000.0
2009-05-05 15:51:00,1.27465,1.2759,1.27435,1.2759,169400000.0
2009-05-05 15:52:00,1.2758,1.27675,1.2753,1.27665,165400000.0
2009-05-05 15:53:00,1.2767,1.277,1.27615,1.27665,198000000.0
2009-05-05 15:54:00,1.27675,1.2774,1.2765,1.27725,165400000.0
2009-05-05 15:55:00,1.2771,1.2775,1.27675,1.2771,113600000.0
2009-05-05 15:56:00,1.277,1.2776,1.27675,1.27715,117400000.0
2009-05-05 15:57:00,1.27715,1.27735,1.27665,1.277,156600000.0
2009-05-05 15:58:00,1.27715,1.27725,1.2768,1.27685,60800000.0
2009-05-05 15:59:00,1.27685,1.27695,1.27585,1.27615,163200000.0
2009-05-05 16:00:00,1.27605,1.2769,1.27555,1.27625,166000000.0
2009-05-05 16:01:00,1.27635,1.2768,1.27605,1.2768,77600000.0
2009-05-05 16:02:00,1.27685,1.2771,1.2765,1.27665,64000000.0
2009-05-05 16:03:00,1.27665,1.2776,1.2758,1.2758,114600000.0
2009-05-05 16:04:00,1.276,1.2761,1.27525,1.2754,224600000.0
2009-05-05 16:05:00,1.2755,1.2769,1.2752,1.2754,168200000.0
2009-05-05 16:06:00,1.2754,1.2774,1.2753,1.27725,110600000.0
2009-05-05 16:07:00,1.27735,1.2776,1.2755,1.2762,195600000.0
2009-05-05 16:08:00,1.2762,1.2762,1.2741,1.2756,174200000.0
2009-05-05 16:09:00,1.27555,1.27675,1.27515,1.27675,118700000.0
2009-05-05 16:10:00,1.27675,1.27675,1.27525,1.27605,140300000.0
2009-05-05 16:11:00,1.2762,1.27645,1.27525,1.27635,166400000.0
2009-05-05 16:12:00,1.27625,1.2767,1.2761,1.27615,105600000.0
2009-05-05 16:13:00,1.27625,1.2765,1.27595,1.27595,115200000.0
2009-05-05 16:14:00,1.2759,1.2763,1.27535,1.276,180600000.0
2009-05-05 16:15:00,1.27595,1.2768,1.27565,1.27635,128000000.0
2009-05-05 16:16:00,1.2764,1.27685,1.2761,1.2765,132800000.0
2009-05-05 16:17:00,1.2765,1.2769,1.27635,1.2764,145600000.0
2009-05-05 16:18:00,1.2764,1.2764,1.2754,1.27565,174400000.0
2009-05-05 16:19:00,1.27575,1.2762,1.27555,1.27605,123200000.0
2009-05-05 16:20:00,1.27605,1.27645,1.27545,1.2761,146400000.0
2009-05-05 16:21:00,1.2761,1.27635,1.27585,1.27585,129600000.0
2009-05-05 16:22:00,1.2758,1.2764,1.2758,1.27615,154800000.0
2009-05-05 16:23:00,1.27615,1.2766,1.27515,1.27565,248000000.0
2009-05-05 16:24:00,1.2757,1.27635,1.27545,1.27625,193800000.0
2009-05-05 16:25:00,1.27615,1.2765,1.27505,1.27625,189200000.0
2009-05-05 16:26:00,1.27645,1.2773,1.27555,1.2765,225400000.0
2009-05-05 16:27:00,1.2765,1.2765,1.27545,1.27615,126400000.0
2009-05-05 16:28:00,1.27625,1.27675,1.2756,1.2766,140200000.0
2009-05-05 16:29:00,1.27665,1.2773,1.27625,1.2765,132800000.0
2009-05-05 16:30:00,1.2766,1.27675,1.2753,1.2757,253200000.0
2009-05-05 16:31:00,1.2755,1.2767,1.27515,1.2759,217400000.0
2009-05-05 16:32:00,1.2759,1.27665,1.2757,1.27645,198000000.0
2009-05-05 16:33:00,1.2764,1.2768,1.27605,1.2765,155000000.0
2009-05-05 16:34:00,1.2764,1.277,1.2759,1.27635,113200000.0
2009-05-05 16:35:00,1.27645,1.2765,1.2759,1.27645,120400000.0
2009-05-05 16:36:00,1.27645,1.2766,1.27575,1.2759,132600000.0
2009-05-05 16:37:00,1.27585,1.2763,1.2755,1.276,181400000.0
2009-05-05 16:38:00,1.27595,1.2768,1.27585,1.27635,99200000.0
2009-05-05 16:39:00,1.27635,1.2767,1.2759,1.2764,136000000.0
2009-05-05 16:40:00,1.27625,1.27715,1.2761,1.27675,171200000.0
2009-05-05 16:41:00,1.27655,1.2771,1.2763,1.2767,233000000.0
2009-05-05 16:42:00,1.2767,1.27695,1.2764,1.2766,140800000.0
2009-05-05 16:43:00,1.27665,1.27665,1.2749,1.2751,123200000.0
2009-05-05 16:44:00,1.27545,1.2765,1.27545,1.2762,139200000.0
2009-05-05 16:45:00,1.27625,1.27705,1.2758,1.27635,169000000.0
2009-05-05 16:46:00,1.27645,1.27745,1.2763,1.27675,192600000.0
2009-05-05 16:47:00,1.27685,1.27705,1.2764,1.27665,113400000.0
2009-05-05 16:48:00,1.27665,1.2771,1.2763,1.2763,151200000.0
2009-05-05 16:49:00,1.2764,1.2771,1.27615,1.2771,107200000.0
2009-05-05 16:50:00,1.2772,1.2776,1.2766,1.277,182800000.0
2009-05-05 16:51:00,1.27685,1.27785,1.2766,1.27785,174000000.0
2009-05-05 16:52:00,1.27785,1.27815,1.2769,1.27795,152800000.0
2009-05-05 16:53:00,1.27805,1.27805,1.277,1.2774,168800000.0
2009-05-05 16:54:00,1.2775,1.278,1.27705,1.2773,119600000.0
2009-05-05 16:55:00,1.2773,1.2781,1.27685,1.2774,123400000.0
2009-05-05 16:56:00,1.27735,1.27795,1.27695,1.2779,211600000.0
2009-05-05 16:57:00,1.2778,1.27865,1.27725,1.2783,134400000.0
2009-05-05 16:58:00,1.27825,1.27865,1.2779,1.27865,111600000.0
2009-05-05 16:59:00,1.2785,1.2788,1.2767,1.27735,190200000.0
2009-05-05 17:00:00,1.27725,1.2782,1.277,1.2772,203600000.0
2009-05-05 17:01:00,1.27745,1.2775,1.2761,1.2767,153400000.0
2009-05-05 17:02:00,1.2768,1.2768,1.27625,1.2766,140200000.0
2009-05-05 17:03:00,1.27645,1.2768,1.27605,1.27635,129400000.0
2009-05-05 17:04:00,1.27625,1.27685,1.27605,1.27675,171200000.0
2009-05-05 17:05:00,1.27675,1.27675,1.2757,1.2764,114400000.0
2009-05-05 17:06:00,1.2764,1.27675,1.27565,1.27605,149000000.0
2009-05-05 17:07:00,1.27615,1.2766,1.2758,1.27615,168000000.0
2009-05-05 17:08:00,1.27625,1.27665,1.27605,1.2761,147200000.0
2009-05-05 17:09:00,1.2762,1.2765,1.276,1.2765,76800000.0
2009-05-05 17:10:00,1.27665,1.2767,1.276,1.27645,132400000.0
2009-05-05 17:11:00,1.2764,1.2765,1.276,1.2765,121800000.0
2009-05-05 17:12:00,1.2764,1.2767,1.27595,1.27605,154600000.0
2009-05-05 17:13:00,1.27615,1.2768,1.2758,1.27615,183800000.0
2009-05-05 17:14:00,1.27615,1.2775,1.27615,1.27715,169600000.0
2009-05-05 17:15:00,1.2772,1.27755,1.2767,1.2772,188800000.0
2009-05-05 17:16:00,1.2772,1.2776,1.2766,1.27685,140200000.0
2009-05-05 17:17:00,1.2768,1.27775,1.2768,1.2772,147000000.0
2009-05-05 17:18:00,1.2772,1.2778,1.27515,1.276,191800000.0
2009-05-05 17:19:00,1.27665,1.2772,1.27625,1.27705,83200000.0
2009-05-05 17:20:00,1.27695,1.27805,1.27695,1.2774,151400000.0
2009-05-05 17:21:00,1.27755,1.27815,1.2771,1.27785,125000000.0
2009-05-05 17:22:00,1.2779,1.27815,1.27755,1.27755,72400000.0
2009-05-05 17:23:00,1.27755,1.27775,1.2771,1.27745,95600000.0
2009-05-05 17:24:00,1.27745,1.278,1.27685,1.27745,188600000.0
2009-05-05 17:25:00,1.2775,1.2776,1.2769,1.2776,98200000.0
2009-05-05 17:26:00,1.2776,1.2779,1.27725,1.2774,139600000.0
2009-05-05 17:27:00,1.27745,1.27745,1.2769,1.277,77000000.0
2009-05-05 17:28:00,1.27685,1.27725,1.2768,1.2771,75200000.0
2009-05-05 17:29:00,1.2773,1.2775,1.27675,1.27725,100800000.0
2009-05-05 17:30:00,1.27725,1.2773,1.27665,1.2773,132200000.0
2009-05-05 17:31:00,1.27735,1.2779,1.2768,1.2778,128400000.0
2009-05-05 17:32:00,1.27785,1.2785,1.27755,1.2776,96200000.0
2009-05-05 17:33:00,1.27765,1.2778,1.2769,1.2778,105400000.0
2009-05-05 17:34:00,1.2778,1.2783,1.27705,1.27795,143800000.0
2009-05-05 17:35:00,1.2778,1.2778,1.27705,1.27735,60800000.0
2009-05-05 17:36:00,1.2773,1.27815,1.27725,1.27805,58600000.0
2009-05-05 17:37:00,1.2781,1.2782,1.27725,1.2777,177800000.0
2009-05-05 17:38:00,1.27775,1.27775,1.2773,1.2773,136000000.0
2009-05-05 17:39:00,1.27735,1.27785,1.2767,1.2767,160000000.0
2009-05-05 17:40:00,1.27725,1.278,1.27665,1.2779,94400000.0
2009-05-05 17:41:00,1.27795,1.2781,1.2776,1.27795,93600000.0
2009-05-05 17:42:00,1.27785,1.27795,1.27695,1.27705,87400000.0
2009-05-05 17:43:00,1.2771,1.2775,1.2769,1.2772,87600000.0
2009-05-05 17:44:00,1.27735,1.27765,1.2765,1.27755,122400000.0
2009-05-05 17:45:00,1.27775,1.27785,1.2769,1.2775,139200000.0
2009-05-05 17:46:00,1.2774,1.27755,1.2769,1.2773,100200000.0
2009-05-05 17:47:00,1.2773,1.27745,1.27675,1.27735,60200000.0
2009-05-05 17:48:00,1.277,1.27705,1.27615,1.2764,104000000.0
2009-05-05 17:49:00,1.27635,1.27675,1.27545,1.2759,176400000.0
2009-05-05 17:50:00,1.27605,1.2774,1.27545,1.2774,211200000.0
2009-05-05 17:51:00,1.27725,1.2775,1.27615,1.27725,196400000.0
2009-05-05 17:52:00,1.27725,1.2775,1.2771,1.2775,161600000.0
2009-05-05 17:53:00,1.2775,1.2775,1.2771,1.27715,126400000.0
2009-05-05 17:54:00,1.2772,1.2783,1.2767,1.27705,139600000.0
2009-05-05 17:55:00,1.27705,1.27735,1.27705,1.2773,56400000.0
2009-05-05 17:56:00,1.27735,1.2778,1.2773,1.2773,153600000.0
2009-05-05 17:57:00,1.27765,1.27785,1.27735,1.2777,96000000.0
2009-05-05 17:58:00,1.27775,1.27785,1.2773,1.2774,115000000.0
2009-05-05 17:59:00,1.2774,1.27885,1.27715,1.27785,163000000.0
2009-05-05 18:00:00,1.27775,1.2786,1.27715,1.2778,89000000.0
2009-05-05 18:01:00,1.27795,1.27805,1.2773,1.2773,57600000.0
2009-05-05 18:02:00,1.27735,1.27795,1.2772,1.27725,76800000.0
2009-05-05 18:03:00,1.27735,1.2778,1.27705,1.27755,56000000.0
2009-05-05 18:04:00,1.27775,1.2784,1.27775,1.27825,62400000.0
2009-05-05 18:05:00,1.27835,1.27835,1.27805,1.2781,16000000.0
2009-05-05 18:06:00,1.2779,1.2785,1.27755,1.2785,52800000.0
2009-05-05 18:07:00,1.27845,1.27865,1.2781,1.27825,102400000.0
2009-05-05 18:08:00,1.27825,1.27875,1.2782,1.2784,100800000.0
2009-05-05 18:09:00,1.2784,1.2784,1.2771,1.2773,91200000.0
2009-05-05 18:10:00,1.27725,1.27735,1.2763,1.2772,77800000.0
2009-05-05 18:11:00,1.27735,1.2777,1.27605,1.2762,95800000.0
2009-05-05 18:12:00,1.2764,1.27685,1.2757,1.27585,62600000.0
2009-05-05 18:13:00,1.2759,1.27665,1.27525,1.2758,87800000.0
2009-05-05 18:14:00,1.2757,1.2767,1.2754,1.27565,80200000.0
2009-05-05 18:15:00,1.27565,1.2767,1.27565,1.2763,57000000.0
2009-05-05 18:16:00,1.2763,1.2771,1.2762,1.27635,71600000.0
2009-05-05 18:17:00,1.2765,1.2766,1.2758,1.2765,37800000.0
2009-05-05 18:18:00,1.2765,1.2768,1.27585,1.2768,39200000.0
2009-05-05 18:19:00,1.2768,1.277,1.2764,1.27645,28800000.0
2009-05-05 18:20:00,1.27645,1.2769,1.27635,1.27635,15200000.0
2009-05-05 18:21:00,1.27645,1.27675,1.2762,1.2764,33600000.0
2009-05-05 18:22:00,1.2765,1.27675,1.2765,1.27675,20800000.0
2009-05-05 18:23:00,1.27655,1.27785,1.2764,1.27765,55600000.0
2009-05-05 18:24:00,1.2775,1.2775,1.27685,1.277,30400000.0
2009-05-05 18:25:00,1.2771,1.2771,1.2768,1.2769,18800000.0
2009-05-05 18:26:00,1.27695,1.2772,1.276,1.2762,30800000.0
2009-05-05 18:27:00,1.27615,1.27765,1.2761,1.2776,93600000.0
2009-05-05 18:28:00,1.2775,1.27765,1.27675,1.27685,55200000.0
2009-05-05 18:29:00,1.277,1.277,1.2764,1.2766,42400000.0
2009-05-05 18:30:00,1.2766,1.27765,1.2764,1.2774,80200000.0
2009-05-05 18:31:00,1.2774,1.2776,1.2761,1.2768,40800000.0
2009-05-05 18:32:00,1.2764,1.27645,1.2762,1.27645,26200000.0
2009-05-05 18:33:00,1.27635,1.27635,1.276,1.276,26400000.0
2009-05-05 18:34:00,1.27575,1.27635,1.27535,1.27635,36200000.0
2009-05-05 18:35:00,1.27635,1.2768,1.27635,1.2764,28800000.0
2009-05-05 18:36:00,1.27645,1.2772,1.2762,1.2772,120200000.0
2009-05-05 18:37:00,1.27715,1.27775,1.27625,1.27665,131200000.0
2009-05-05 18:38:00,1.27665,1.27715,1.2761,1.27715,81600000.0
2009-05-05 18:39:00,1.2772,1.2783,1.27715,1.27715,64400000.0
2009-05-05 18:40:00,1.27705,1.27705,1.2764,1.2769,18000000.0
2009-05-05 18:41:00,1.27675,1.2769,1.27655,1.2767,65000000.0
2009-05-05 18:42:00,1.2766,1.27715,1.27625,1.27715,17400000.0
2009-05-05 18:43:00,1.27715,1.2773,1.27695,1.277,34400000.0
2009-05-05 18:44:00,1.277,1.27765,1.27665,1.27765,89200000.0
2009-05-05 18:45:00,1.27775,1.27785,1.27745,1.2776,25200000.0
2009-05-05 18:46:00,1.27765,1.27795,1.2774,1.2775,39600000.0
2009-05-05 18:47:00,1.2775,1.2775,1.2772,1.2772,11200000.0
2009-05-05 18:48:00,1.2773,1.27745,1.27725,1.2773,49200000.0
2009-05-05 18:49:00,1.2773,1.2773,1.2773,1.2773,3200000.0
2009-05-05 18:50:00,1.2774,1.2777,1.27725,1.2777,61800000.0
2009-05-05 18:51:00,1.2777,1.2779,1.2766,1.27665,39600000.0
2009-05-05 18:52:00,1.27705,1.27795,1.27705,1.2779,28800000.0
2009-05-05 18:53:00,1.2779,1.2779,1.2768,1.2769,39800000.0
2009-05-05 18:54:00,1.2769,1.2775,1.27685,1.27735,33600000.0
2009-05-05 18:55:00,1.27745,1.27775,1.27725,1.27755,73200000.0
2009-05-05 18:56:00,1.27755,1.27775,1.2773,1.27745,64000000.0
2009-05-05 18:57:00,1.27745,1.27775,1.27665,1.2767,85800000.0
2009-05-05 18:58:00,1.2763,1.278,1.27605,1.2767,81200000.0
2009-05-05 18:59:00,1.2768,1.2779,1.2764,1.27745,49000000.0
2009-05-05 19:00:00,1.27745,1.27805,1.27745,1.278,118000000.0
2009-05-05 19:01:00,1.278,1.27845,1.2778,1.27795,46400000.0
2009-05-05 19:02:00,1.2778,1.2779,1.2769,1.27765,46200000.0
2009-05-05 19:03:00,1.27775,1.2778,1.2765,1.2765,85000000.0
2009-05-05 19:04:00,1.2765,1.27745,1.2765,1.2773,60800000.0
2009-05-05 19:05:00,1.2773,1.2773,1.2771,1.2771,20800000.0
2009-05-05 19:06:00,1.2773,1.2775,1.2765,1.27695,66600000.0
2009-05-05 19:07:00,1.27695,1.27775,1.27665,1.27675,129400000.0
2009-05-05 19:08:00,1.277,1.27715,1.2765,1.27695,89200000.0
2009-05-05 19:09:00,1.27695,1.27715,1.27635,1.27635,86400000.0
2009-05-05 19:10:00,1.2764,1.2775,1.2764,1.27725,83000000.0
2009-05-05 19:11:00,1.2774,1.27745,1.2765,1.277,57400000.0
2009-05-05 19:12:00,1.277,1.2773,1.2763,1.2763,32800000.0
2009-05-05 19:13:00,1.2764,1.27705,1.2758,1.27595,56000000.0
2009-05-05 19:14:00,1.27595,1.27655,1.2757,1.27625,62800000.0
2009-05-05 19:15:00,1.27635,1.27635,1.2761,1.2761,61800000.0
2009-05-05 19:16:00,1.27615,1.27705,1.27565,1.27705,99200000.0
2009-05-05 19:17:00,1.27705,1.27715,1.2769,1.277,25600000.0
2009-05-05 19:18:00,1.2769,1.2771,1.27665,1.27705,44800000.0
2009-05-05 19:19:00,1.27705,1.2774,1.27595,1.2765,99400000.0
2009-05-05 19:20:00,1.27655,1.27735,1.27655,1.27695,25600000.0
2009-05-05 19:21:00,1.277,1.2771,1.277,1.2771,19200000.0
2009-05-05 19:22:00,1.2768,1.2771,1.2766,1.277,51200000.0
2009-05-05 19:23:00,1.2769,1.27695,1.27645,1.2765,28800000.0
2009-05-05 19:24:00,1.2765,1.2776,1.27635,1.27635,62800000.0
2009-05-05 19:25:00,1.2763,1.27705,1.2762,1.27685,38600000.0
2009-05-05 19:26:00,1.2769,1.2769,1.2755,1.27645,64400000.0
2009-05-05 19:27:00,1.27645,1.27665,1.2764,1.2766,16000000.0
2009-05-05 19:28:00,1.27655,1.27655,1.276,1.276,12000000.0
2009-05-05 19:29:00,1.27595,1.2762,1.2759,1.27615,18400000.0
2009-05-05 19:30:00,1.27665,1.2771,1.2763,1.2768,52000000.0
2009-05-05 19:31:00,1.2768,1.2768,1.276,1.27645,43000000.0
2009-05-05 19:32:00,1.27645,1.2777,1.27575,1.27695,111200000.0
2009-05-05 19:33:00,1.277,1.2774,1.2765,1.27675,35000000.0
2009-05-05 19:34:00,1.27685,1.2801,1.27675,1.27885,202800000.0
2009-05-05 19:35:00,1.27955,1.27985,1.27845,1.27905,59000000.0
2009-05-05 19:36:00,1.27915,1.2794,1.2776,1.27835,123800000.0
2009-05-05 19:37:00,1.2785,1.2791,1.27835,1.27875,74600000.0
2009-05-05 19:38:00,1.27875,1.27885,1.27785,1.27875,97600000.0
2009-05-05 19:39:00,1.2787,1.27935,1.27835,1.27905,52800000.0
2009-05-05 19:40:00,1.27885,1.27885,1.27855,1.27855,20400000.0
2009-05-05 19:41:00,1.2783,1.2792,1.27765,1.27875,56800000.0
2009-05-05 19:42:00,1.27875,1.27895,1.2784,1.2787,67600000.0
2009-05-05 19:43:00,1.27875,1.27875,1.27875,1.27875,2400000.0
2009-05-05 19:44:00,1.27865,1.27865,1.27865,1.27865,1200000.0
2009-05-05 19:45:00,1.2787,1.2787,1.2787,1.2787,2400000.0
2009-05-05 19:46:00,1.27865,1.27865,1.2782,1.2783,14400000.0
2009-05-05 19:47:00,1.27795,1.27795,1.27715,1.27725,93400000.0
2009-05-05 19:48:00,1.2767,1.279,1.27665,1.2781,68200000.0
2009-05-05 19:49:00,1.2782,1.2786,1.2778,1.27825,39600000.0
2009-05-05 19:50:00,1.27835,1.2791,1.27835,1.2791,61400000.0
2009-05-05 19:51:00,1.2792,1.27945,1.2792,1.27925,49600000.0
2009-05-05 19:52:00,1.27925,1.27925,1.2789,1.2789,30200000.0
2009-05-05 19:53:00,1.2789,1.27895,1.2784,1.2787,58400000.0
2009-05-05 19:54:00,1.27885,1.27895,1.2784,1.27855,49000000.0
2009-05-05 19:55:00,1.2785,1.27885,1.2785,1.27855,35200000.0
2009-05-05 19:56:00,1.27855,1.2787,1.2784,1.2786,60000000.0
2009-05-05 19:57:00,1.2786,1.279,1.2786,1.27895,31200000.0
2009-05-05 19:58:00,1.27895,1.27895,1.27895,1.27895,4800000.0
2009-05-05 19:59:00,1.27895,1.27895,1.27895,1.27895,3200000.0
2009-05-05 20:00:00,1.27895,1.27905,1.27895,1.27895,36200000.0
2009-05-05 20:01:00,1.2791,1.27925,1.2791,1.2792,11800000.0
2009-05-05 20:02:00,1.27869,1.27873,1.27862,1.27862,10800000.0
2009-05-05 20:03:00,1.27935,1.27945,1.2792,1.2792,10800000.0
2009-05-05 20:04:00,1.27871,1.27896,1.27871,1.27889,40000000.0
2009-05-05 20:05:00,1.27935,1.27965,1.27935,1.2796,48600000.0
2009-05-05 20:06:00,1.2796,1.27965,1.2793,1.2795,89800000.0
2009-05-05 20:07:00,1.27885,1.279,1.27877,1.279,17800000.0
2009-05-05 20:08:00,1.27955,1.2797,1.27955,1.2797,17800000.0
2009-05-05 20:09:00,1.2797,1.2797,1.279,1.27905,16800000.0
2009-05-05 20:10:00,1.27895,1.2795,1.27895,1.2795,41600000.0
2009-05-05 20:11:00,1.27965,1.28075,1.27895,1.2797,91800000.0
2009-05-05 20:12:00,1.27985,1.2799,1.27875,1.27915,108200000.0
2009-05-05 20:13:00,1.27905,1.2796,1.27905,1.2791,22000000.0
2009-05-05 20:14:00,1.27915,1.2794,1.2791,1.27935,37800000.0
2009-05-05 20:15:00,1.27955,1.2799,1.2795,1.2795,18000000.0
2009-05-05 20:16:00,1.27945,1.2795,1.27895,1.2795,24400000.0
2009-05-05 20:17:00,1.2796,1.28035,1.27905,1.2799,74400000.0
2009-05-05 20:18:00,1.27985,1.28,1.27795,1.2788,102400000.0
2009-05-05 20:19:00,1.2788,1.27945,1.2788,1.2794,36800000.0
2009-05-05 20:20:00,1.27915,1.27915,1.27875,1.27905,37200000.0
2009-05-05 20:21:00,1.27905,1.27905,1.27895,1.27895,5800000.0
2009-05-05 20:22:00,1.27905,1.27925,1.2783,1.27925,34000000.0
2009-05-05 20:23:00,1.27925,1.27925,1.27795,1.27825,107800000.0
2009-05-05 20:24:00,1.27895,1.2791,1.2782,1.27865,84600000.0
2009-05-05 20:25:00,1.2787,1.2793,1.27765,1.2793,143800000.0
2009-05-05 20:26:00,1.2794,1.2798,1.27895,1.27915,140800000.0
2009-05-05 20:27:00,1.27915,1.2795,1.27875,1.2795,130400000.0
2009-05-05 20:28:00,1.2794,1.2798,1.27935,1.27945,28800000.0
2009-05-05 20:29:00,1.27945,1.2797,1.27895,1.27895,75200000.0
2009-05-05 20:30:00,1.2789,1.2792,1.27825,1.2789,139800000.0
2009-05-05 20:31:00,1.27905,1.2801,1.27875,1.27965,116800000.0
2009-05-05 20:32:00,1.27965,1.28045,1.2785,1.27855,110200000.0
2009-05-05 20:33:00,1.279,1.2802,1.27855,1.2801,94600000.0
2009-05-05 20:34:00,1.28,1.2808,1.27975,1.28035,52000000.0
2009-05-05 20:35:00,1.2804,1.2809,1.2796,1.2796,98600000.0
2009-05-05 20:36:00,1.2797,1.28045,1.27955,1.2797,64800000.0
2009-05-05 20:37:00,1.2801,1.2806,1.2801,1.2805,48200000.0
2009-05-05 20:38:00,1.28065,1.28065,1.2803,1.2803,27200000.0
2009-05-05 20:39:00,1.2803,1.28115,1.28015,1.28065,99400000.0
2009-05-05 20:40:00,1.28095,1.28095,1.2796,1.2797,33400000.0
2009-05-05 20:41:00,1.27975,1.28005,1.27885,1.2789,102000000.0
2009-05-05 20:42:00,1.2789,1.2802,1.2786,1.27925,122800000.0
2009-05-05 20:43:00,1.27915,1.27975,1.27815,1.2789,124000000.0
2009-05-05 20:44:00,1.27895,1.2801,1.27805,1.2796,85800000.0
2009-05-05 20:45:00,1.2798,1.2798,1.2784,1.27855,56000000.0
2009-05-05 20:46:00,1.2787,1.2793,1.27845,1.279,72000000.0
2009-05-05 20:47:00,1.2791,1.27975,1.27795,1.2793,142000000.0
2009-05-05 20:48:00,1.27905,1.27975,1.2778,1.279,88200000.0
2009-05-05 20:49:00,1.279,1.27955,1.27845,1.2792,57200000.0
2009-05-05 20:50:00,1.2793,1.28,1.2792,1.27965,31200000.0
2009-05-05 20:51:00,1.2796,1.2805,1.2796,1.2804,43800000.0
2009-05-05 20:52:00,1.2804,1.2805,1.2797,1.27995,63600000.0
2009-05-05 20:53:00,1.28,1.2804,1.2799,1.2802,30200000.0
2009-05-05 20:54:00,1.2803,1.2803,1.27935,1.2796,34800000.0
2009-05-05 20:55:00,1.2797,1.281,1.27955,1.281,43400000.0
2009-05-05 20:56:00,1.28035,1.2806,1.2798,1.2806,58400000.0
2009-05-05 20:57:00,1.28055,1.2806,1.28055,1.2806,22400000.0
2009-05-05 20:58:00,1.28055,1.28075,1.2805,1.2806,30600000.0
2009-05-05 20:59:00,1.2811,1.2817,1.2802,1.2804,80800000.0
2009-05-05 21:00:00,1.2804,1.2805,1.27975,1.2802,26400000.0
2009-05-05 21:01:00,1.28,1.28,1.27965,1.2799,14400000.0
2009-05-05 21:02:00,1.27995,1.28005,1.27995,1.28,7600000.0
2009-05-05 21:03:00,1.27995,1.2802,1.27995,1.28005,10800000.0
2009-05-05 21:04:00,1.28,1.2803,1.27985,1.27985,42800000.0
2009-05-05 21:05:00,1.27985,1.28015,1.27985,1.2799,32000000.0
2009-05-05 21:06:00,1.2799,1.2799,1.27895,1.27895,50400000.0
2009-05-05 21:07:00,1.2792,1.2796,1.2787,1.2796,31800000.0
2009-05-05 21:08:00,1.2798,1.2799,1.2793,1.27935,73200000.0
2009-05-05 21:09:00,1.27935,1.27985,1.279,1.279,116600000.0
2009-05-05 21:10:00,1.2791,1.2794,1.27895,1.2793,27200000.0
2009-05-05 21:11:00,1.2792,1.27975,1.2792,1.27965,7200000.0
2009-05-05 21:12:00,1.2797,1.27975,1.2781,1.2783,28400000.0
2009-05-05 21:13:00,1.27835,1.279,1.27825,1.27855,48600000.0
2009-05-05 21:14:00,1.2785,1.2793,1.2785,1.2787,40400000.0
2009-05-05 21:15:00,1.2791,1.2795,1.27875,1.2795,15000000.0
2009-05-05 21:16:00,1.27945,1.27945,1.27855,1.279,57800000.0
2009-05-05 21:17:00,1.2789,1.2799,1.2787,1.2796,62200000.0
2009-05-05 21:18:00,1.2798,1.28035,1.2794,1.2799,53200000.0
2009-05-05 21:19:00,1.27985,1.2802,1.27985,1.28015,12200000.0
2009-05-05 21:20:00,1.2799,1.2799,1.2797,1.2798,12000000.0
2009-05-05 21:21:00,1.27916,1.27916,1.2791,1.2791,4800000.0
2009-05-05 21:22:00,1.2798,1.28,1.2798,1.28,4800000.0
2009-05-05 21:23:00,1.28005,1.28105,1.27965,1.27965,10800000.0
2009-05-05 21:24:00,1.27965,1.27985,1.27965,1.27985,7200000.0
2009-05-05 21:25:00,1.27975,1.27975,1.27965,1.2797,6000000.0
2009-05-05 21:26:00,1.27965,1.2804,1.27945,1.2804,18800000.0
2009-05-05 21:27:00,1.28055,1.28055,1.28,1.2801,18200000.0
2009-05-05 21:28:00,1.2801,1.2801,1.27955,1.27955,20800000.0
2009-05-05 21:29:00,1.27955,1.27955,1.2792,1.27925,48800000.0
2009-05-05 21:30:00,1.27925,1.2797,1.27925,1.2797,26600000.0
2009-05-05 21:31:00,1.2797,1.28005,1.2796,1.2799,26000000.0
2009-05-05 21:32:00,1.28,1.28,1.2787,1.27895,60600000.0
2009-05-05 21:33:00,1.27905,1.27995,1.2787,1.2794,83200000.0
2009-05-05 21:34:00,1.27935,1.27935,1.2779,1.27865,62800000.0
2009-05-05 21:35:00,1.2789,1.2791,1.2787,1.2788,57600000.0
2009-05-05 21:36:00,1.2788,1.2788,1.2788,1.2788,3200000.0
2009-05-05 21:37:00,1.2787,1.2788,1.2787,1.2788,11200000.0
2009-05-05 21:38:00,1.2787,1.2788,1.2786,1.27865,14400000.0
2009-05-05 21:39:00,1.2787,1.2792,1.27835,1.2792,62800000.0
2009-05-05 21:40:00,1.2791,1.2791,1.2786,1.2786,36000000.0
2009-05-05 21:41:00,1.27865,1.279,1.2785,1.27855,68800000.0
2009-05-05 21:42:00,1.27865,1.2791,1.2782,1.2788,45800000.0
2009-05-05 21:43:00,1.27835,1.2784,1.278,1.2781,22400000.0
2009-05-05 21:44:00,1.2785,1.2787,1.278,1.27805,22800000.0
2009-05-05 21:45:00,1.27825,1.2789,1.27825,1.2789,32000000.0
2009-05-05 21:46:00,1.2788,1.2788,1.27735,1.2782,41400000.0
2009-05-05 21:47:00,1.2781,1.27885,1.2771,1.2782,92400000.0
2009-05-05 21:48:00,1.2784,1.2784,1.2773,1.2777,74600000.0
2009-05-05 21:49:00,1.27775,1.2783,1.2775,1.2781,84800000.0
2009-05-05 21:50:00,1.278,1.2781,1.27735,1.2777,44800000.0
2009-05-05 21:51:00,1.2776,1.2785,1.27735,1.27845,49000000.0
2009-05-05 21:52:00,1.2785,1.27855,1.27805,1.2781,51200000.0
2009-05-05 21:53:00,1.2781,1.2783,1.2775,1.2777,54400000.0
2009-05-05 21:54:00,1.2776,1.27985,1.2774,1.2786,73000000.0
2009-05-05 21:55:00,1.2787,1.2787,1.27855,1.27855,6200000.0
2009-05-05 21:56:00,1.2785,1.2785,1.27775,1.2784,13200000.0
2009-05-05 21:57:00,1.27845,1.27865,1.27815,1.27865,20400000.0
2009-05-05 21:58:00,1.2787,1.27895,1.2787,1.27895,4800000.0
2009-05-05 21:59:00,1.279,1.2791,1.2788,1.27885,12600000.0
2009-05-05 22:00:00,1.2789,1.27955,1.2789,1.27955,13800000.0
2009-05-05 22:01:00,1.2795,1.2797,1.27935,1.2797,15000000.0
2009-05-05 22:02:00,1.2797,1.2798,1.2795,1.2795,21400000.0
2009-05-05 22:03:00,1.2795,1.2797,1.2795,1.27965,6600000.0
2009-05-05 22:04:00,1.27995,1.2815,1.2796,1.27995,56000000.0
2009-05-05 22:05:00,1.2801,1.2801,1.2785,1.2788,38400000.0
2009-05-05 22:06:00,1.27875,1.27895,1.277,1.27855,51800000.0
2009-05-05 22:07:00,1.2785,1.2795,1.2782,1.27875,40000000.0
2009-05-05 22:08:00,1.2787,1.2787,1.2778,1.2779,26400000.0
2009-05-05 22:09:00,1.27775,1.2787,1.2774,1.2777,20000000.0
2009-05-05 22:10:00,1.278,1.27805,1.278,1.27805,2400000.0
2009-05-05 22:11:00,1.2782,1.2791,1.27785,1.27905,37600000.0
2009-05-05 22:12:00,1.27905,1.27905,1.2778,1.27865,36600000.0
2009-05-05 22:13:00,1.2788,1.2791,1.27785,1.2782,28000000.0
2009-05-05 22:14:00,1.2782,1.2784,1.27705,1.27715,58200000.0
2009-05-05 22:15:00,1.27775,1.27775,1.2767,1.2768,35000000.0
2009-05-05 22:16:00,1.2772,1.27855,1.2772,1.2781,64800000.0
2009-05-05 22:17:00,1.2779,1.2783,1.27725,1.2779,14800000.0
2009-05-05 22:18:00,1.276,1.2777,1.276,1.27685,31800000.0
2009-05-05 22:19:00,1.27705,1.2774,1.277,1.277,19000000.0
2009-05-05 22:20:00,1.27675,1.2768,1.27675,1.2768,3600000.0
2009-05-05 22:21:00,1.2769,1.2781,1.27645,1.2772,62000000.0
2009-05-05 22:22:00,1.2771,1.27845,1.2771,1.27765,27600000.0
2009-05-05 22:23:00,1.27775,1.27815,1.27775,1.27815,4400000.0
2009-05-05 22:24:00,1.2775,1.2776,1.2775,1.2775,30400000.0
2009-05-05 22:25:00,1.2779,1.2791,1.27765,1.27875,30400000.0
2009-05-05 22:26:00,1.27792,1.27792,1.27775,1.27778,40800000.0
2009-05-05 22:27:00,1.2789,1.2797,1.2789,1.2792,40800000.0
2009-05-05 22:28:00,1.2793,1.2793,1.27905,1.27905,4800000.0
2009-05-05 22:29:00,1.27835,1.27835,1.27835,1.27835,1200000.0
2009-05-05 22:30:00,1.27795,1.2791,1.27745,1.2791,35200000.0
2009-05-05 22:31:00,1.2792,1.2792,1.27855,1.2786,13600000.0
2009-05-05 22:32:00,1.2779,1.2779,1.2777,1.27777,34000000.0
2009-05-05 22:33:00,1.27855,1.27865,1.27815,1.27865,34000000.0
2009-05-05 22:34:00,1.2787,1.2788,1.2778,1.2778,7200000.0
2009-05-05 22:35:00,1.27805,1.27855,1.27805,1.27855,7200000.0
2009-05-05 22:36:00,1.2786,1.2786,1.27765,1.27785,8800000.0
2009-05-05 22:37:00,1.278,1.278,1.2779,1.2779,5800000.0
2009-05-05 22:38:00,1.27805,1.27835,1.278,1.27835,15400000.0
2009-05-05 22:39:00,1.27855,1.27855,1.27855,1.27855,1600000.0
2009-05-05 22:40:00,1.2777,1.27785,1.2777,1.2777,9600000.0
2009-05-05 22:41:00,1.27855,1.27855,1.2782,1.2785,9600000.0
2009-05-05 22:42:00,1.28,1.28005,1.27925,1.28005,24000000.0
2009-05-05 22:43:00,1.27985,1.27985,1.2789,1.2791,31200000.0
2009-05-05 22:44:00,1.27905,1.27945,1.279,1.27945,22800000.0
2009-05-05 22:45:00,1.27875,1.27897,1.27845,1.27894,63000000.0
2009-05-05 22:46:00,1.2791,1.2791,1.27865,1.279,63000000.0
2009-05-05 22:47:00,1.279,1.28035,1.27885,1.28035,30400000.0
2009-05-05 22:48:00,1.28045,1.28045,1.28,1.28045,19200000.0
2009-05-05 22:49:00,1.28045,1.28045,1.28045,1.28045,1600000.0
2009-05-05 22:50:00,1.28045,1.28245,1.27975,1.2805,83600000.0
2009-05-05 22:51:00,1.2806,1.2807,1.27845,1.28,48200000.0
2009-05-05 22:52:00,1.28,1.28,1.27995,1.27995,8600000.0
2009-05-05 22:53:00,1.28,1.28055,1.28,1.2802,14800000.0
2009-05-05 22:54:00,1.2802,1.28025,1.2798,1.2798,27400000.0
2009-05-05 22:55:00,1.2785,1.27945,1.2785,1.27855,25200000.0
2009-05-05 22:56:00,1.27885,1.27925,1.2785,1.27885,22000000.0
2009-05-05 22:57:00,1.2782,1.27846,1.27816,1.27825,1600000.0
2009-05-05 22:58:00,1.2781,1.2781,1.2781,1.2781,1600000.0
2009-05-05 22:59:00,1.27825,1.2792,1.27725,1.2778,46400000.0
2009-05-05 23:00:00,1.27753,1.27753,1.27753,1.27753,8000000.0
2009-05-05 23:01:00,1.27775,1.27775,1.27735,1.27745,6400000.0
2009-05-05 23:02:00,1.27747,1.27747,1.27738,1.2774,49600000.0
2009-05-05 23:03:00,1.27745,1.27745,1.2766,1.27705,49600000.0
2009-05-05 23:04:00,1.27675,1.27675,1.27575,1.27655,32000000.0
2009-05-05 23:05:00,1.2772,1.27775,1.2772,1.27745,9600000.0
2009-05-05 23:06:00,1.2775,1.2775,1.2775,1.2775,3200000.0
2009-05-05 23:07:00,1.2773,1.2773,1.2773,1.2773,3200000.0
2009-05-05 23:08:00,1.27695,1.27705,1.27685,1.27685,8000000.0
2009-05-05 23:09:00,1.27685,1.27725,1.2761,1.2761,38400000.0
2009-05-05 23:10:00,1.27625,1.2778,1.2759,1.2761,52800000.0
2009-05-05 23:11:00,1.2763,1.2767,1.2763,1.2767,28800000.0
2009-05-05 23:12:00,1.27645,1.2772,1.2763,1.27705,21200000.0
2009-05-05 23:13:00,1.2772,1.27755,1.2772,1.2773,4800000.0
2009-05-05 23:14:00,1.2775,1.27815,1.2775,1.27755,11600000.0
2009-05-05 23:15:00,1.2774,1.2774,1.27735,1.2774,3600000.0
2009-05-05 23:16:00,1.27765,1.2788,1.27765,1.27825,26800000.0
2009-05-05 23:17:00,1.27845,1.27895,1.27845,1.27865,46400000.0
2009-05-05 23:18:00,1.2788,1.2789,1.2785,1.2785,4800000.0
2009-05-05 23:19:00,1.27855,1.2787,1.27855,1.27865,8200000.0
2009-05-05 23:20:00,1.27865,1.27865,1.2786,1.2786,5000000.0
2009-05-05 23:21:00,1.2786,1.2788,1.2786,1.27875,14400000.0
2009-05-05 23:22:00,1.27895,1.27905,1.2783,1.2783,14600000.0
2009-05-05 23:23:00,1.27815,1.27815,1.27815,1.27815,1200000.0
2009-05-05 23:24:00,1.27835,1.27835,1.27755,1.2778,19600000.0
2009-05-05 23:25:00,1.27775,1.27775,1.2772,1.2772,4800000.0
2009-05-05 23:26:00,1.27705,1.2775,1.27705,1.2771,8400000.0
2009-05-05 23:27:00,1.2767,1.2769,1.2762,1.2769,10800000.0
2009-05-05 23:28:00,1.2771,1.27805,1.2767,1.2775,62400000.0
2009-05-05 23:29:00,1.27765,1.2779,1.27745,1.2779,23600000.0
2009-05-05 23:30:00,1.2779,1.2784,1.2779,1.2784,7600000.0
2009-05-05 23:31:00,1.2777,1.27776,1.27765,1.27767,5200000.0
2009-05-05 23:32:00,1.2776,1.2777,1.2776,1.2776,5200000.0
2009-05-05 23:33:00,1.27835,1.2784,1.2783,1.2784,5200000.0
2009-05-05 23:34:00,1.2784,1.2784,1.2784,1.2784,4200000.0
2009-05-05 23:35:00,1.2784,1.2784,1.2782,1.2782,6600000.0
2009-05-05 23:36:00,1.27737,1.27737,1.27735,1.27735,4200000.0
2009-05-05 23:38:00,1.2782,1.2782,1.2782,1.2782,4200000.0
2009-05-05 23:39:00,1.2781,1.2781,1.27805,1.27805,2400000.0
2009-05-05 23:40:00,1.27746,1.27766,1.27746,1.27758,50400000.0
2009-05-05 23:41:00,1.2783,1.27975,1.2783,1.2787,20400000.0
2009-05-05 23:42:00,1.27865,1.27865,1.27865,1.27865,1200000.0
2009-05-05 23:43:00,1.2785,1.27865,1.2785,1.2786,4400000.0
2009-05-05 23:44:00,1.27875,1.27875,1.2785,1.2785,8000000.0
2009-05-05 23:45:00,1.27825,1.27825,1.27825,1.27825,1200000.0
2009-05-05 23:46:00,1.27865,1.27905,1.27865,1.27865,13800000.0
2009-05-05 23:47:00,1.27885,1.27885,1.2784,1.2785,8000000.0
2009-05-05 23:48:00,1.2785,1.2785,1.2781,1.2781,9000000.0
2009-05-05 23:49:00,1.27825,1.27885,1.27805,1.27885,12400000.0
2009-05-05 23:50:00,1.27895,1.27905,1.27865,1.27905,8800000.0
2009-05-05 23:51:00,1.27905,1.27905,1.27805,1.27805,18200000.0
2009-05-05 23:52:00,1.2778,1.27785,1.2773,1.2773,10200000.0
2009-05-05 23:53:00,1.2775,1.27775,1.2772,1.2777,43200000.0
2009-05-05 23:54:00,1.2776,1.27775,1.2775,1.27775,11200000.0
2009-05-05 23:55:00,1.27765,1.27765,1.2775,1.2775,6400000.0
2009-05-05 23:56:00,1.2771,1.27725,1.27705,1.27725,4800000.0
2009-05-05 23:57:00,1.27735,1.2775,1.27735,1.2775,4800000.0
2009-05-05 23:58:00,1.2776,1.27765,1.2776,1.27765,3200000.0
2009-05-05 23:59:00,1.2776,1.2777,1.2774,1.2774,17600000.0
2009-05-06 00:00:00,1.2775,1.2775,1.27725,1.2775,21200000.0
2009-05-06 00:01:00,1.27755,1.2779,1.2773,1.2773,14600000.0
2009-05-06 00:02:00,1.27735,1.27735,1.27675,1.2772,14800000.0
2009-05-06 00:03:00,1.27725,1.27735,1.27725,1.27735,5800000.0
2009-05-06 00:04:00,1.2773,1.2774,1.2773,1.2774,4800000.0
2009-05-06 00:05:00,1.2772,1.2776,1.2772,1.2776,8800000.0
2009-05-06 00:06:00,1.27775,1.27775,1.27775,1.27775,8000000.0
2009-05-06 00:07:00,1.27775,1.27775,1.2777,1.2777,4800000.0
2009-05-06 00:08:00,1.2772,1.27745,1.27715,1.27745,17600000.0
2009-05-06 00:09:00,1.27745,1.27745,1.27745,1.27745,3200000.0
2009-05-06 00:10:00,1.27745,1.27745,1.2774,1.2774,4800000.0
2009-05-06 00:11:00,1.2774,1.2776,1.27725,1.2776,22400000.0
2009-05-06 00:12:00,1.27765,1.2779,1.27765,1.2779,12800000.0
2009-05-06 00:13:00,1.2781,1.2781,1.278,1.278,6400000.0
2009-05-06 00:14:00,1.2781,1.2781,1.2781,1.2781,3200000.0
2009-05-06 00:15:00,1.2781,1.2781,1.2758,1.277,59600000.0
2009-05-06 00:16:00,1.2768,1.2774,1.2768,1.2774,3200000.0
2009-05-06 00:17:00,1.27655,1.27735,1.27655,1.27735,4800000.0
2009-05-06 00:18:00,1.27655,1.27655,1.27655,1.27655,1600000.0
2009-05-06 00:19:00,1.27677,1.27694,1.27677,1.27688,25600000.0
2009-05-06 00:20:00,1.27745,1.27765,1.2771,1.27765,25600000.0
2009-05-06 00:21:00,1.27765,1.27785,1.27765,1.27785,4800000.0
2009-05-06 00:22:00,1.27775,1.278,1.27775,1.27795,11200000.0
2009-05-06 00:23:00,1.27785,1.27785,1.27775,1.27775,3200000.0
2009-05-06 00:24:00,1.2775,1.2777,1.2775,1.2777,8000000.0
2009-05-06 00:25:00,1.27735,1.27735,1.27735,1.27735,1600000.0
2009-05-06 00:26:00,1.2776,1.2778,1.2776,1.2778,4800000.0
2009-05-06 00:27:00,1.27721,1.27721,1.2771,1.27718,12800000.0
2009-05-06 00:28:00,1.27735,1.27755,1.277,1.27725,20800000.0
2009-05-06 00:29:00,1.27715,1.2777,1.27715,1.2777,8000000.0
2009-05-06 00:30:00,1.27735,1.27735,1.27735,1.27735,1600000.0
2009-05-06 00:31:00,1.2775,1.27765,1.2775,1.27765,3200000.0
2009-05-06 00:32:00,1.27735,1.27775,1.27735,1.27775,12800000.0
2009-05-06 00:33:00,1.27735,1.27735,1.27735,1.27735,1600000.0
2009-05-06 00:34:00,1.2772,1.2772,1.27705,1.2772,6400000.0
2009-05-06 00:35:00,1.277,1.27705,1.277,1.27705,6400000.0
2009-05-06 00:36:00,1.2776,1.27775,1.2776,1.27775,6400000.0
2009-05-06 00:37:00,1.2777,1.2777,1.2777,1.2777,1600000.0
2009-05-06 00:38:00,1.27735,1.27735,1.27735,1.27735,1600000.0
2009-05-06 00:39:00,1.27705,1.27711,1.27705,1.27705,1600000.0
2009-05-06 00:40:00,1.2776,1.2776,1.2776,1.2776,1600000.0
2009-05-06 00:41:00,1.27755,1.27755,1.27755,1.27755,1600000.0
2009-05-06 00:42:00,1.27735,1.27735,1.2768,1.2769,16000000.0
2009-05-06 00:43:00,1.2763,1.277,1.2763,1.277,8000000.0
2009-05-06 00:44:00,1.27705,1.27705,1.27695,1.27695,4800000.0
2009-05-06 00:45:00,1.27695,1.27725,1.2768,1.27715,27200000.0
2009-05-06 00:46:00,1.2773,1.2782,1.27705,1.2782,64000000.0
2009-05-06 00:47:00,1.2787,1.2792,1.2787,1.2788,11200000.0
2009-05-06 00:48:00,1.279,1.279,1.27775,1.27865,11200000.0
2009-05-06 00:49:00,1.27855,1.27855,1.27845,1.27845,3200000.0
2009-05-06 00:50:00,1.2784,1.27865,1.2784,1.27865,8000000.0
2009-05-06 00:51:00,1.27885,1.27885,1.2784,1.27875,20800000.0
2009-05-06 00:52:00,1.27855,1.27855,1.2784,1.2784,6000000.0
2009-05-06 00:53:00,1.2783,1.27875,1.2783,1.27875,9600000.0
2009-05-06 00:54:00,1.27845,1.27845,1.27845,1.27845,1600000.0
2009-05-06 00:55:00,1.27825,1.2787,1.27825,1.27865,9600000.0
2009-05-06 00:56:00,1.2784,1.2784,1.2782,1.2783,11200000.0
2009-05-06 00:57:00,1.27765,1.27775,1.27755,1.27763,26000000.0
2009-05-06 00:58:00,1.27725,1.2778,1.277,1.27735,36400000.0
2009-05-06 00:59:00,1.27725,1.27755,1.277,1.27715,55200000.0
2009-05-06 01:00:00,1.2772,1.2772,1.2761,1.2767,55800000.0
2009-05-06 01:01:00,1.27675,1.2768,1.2766,1.2767,22400000.0
2009-05-06 01:02:00,1.277,1.277,1.27645,1.27655,27200000.0
2009-05-06 01:03:00,1.27655,1.27795,1.27655,1.27755,32000000.0
2009-05-06 01:04:00,1.27755,1.2778,1.27655,1.27655,28800000.0
2009-05-06 01:05:00,1.2768,1.27725,1.27655,1.27725,44800000.0
2009-05-06 01:06:00,1.27725,1.2775,1.2767,1.27675,196800000.0
2009-05-06 01:07:00,1.2769,1.27705,1.27645,1.2768,94400000.0
2009-05-06 01:08:00,1.2768,1.2774,1.27675,1.27705,150400000.0
2009-05-06 01:09:00,1.27705,1.27735,1.27665,1.2768,44800000.0
2009-05-06 01:10:00,1.27745,1.2777,1.2773,1.27755,43200000.0
2009-05-06 01:11:00,1.2776,1.2776,1.2776,1.2776,1600000.0
2009-05-06 01:12:00,1.278,1.278,1.2775,1.2776,32000000.0
2009-05-06 01:13:00,1.27735,1.27785,1.277,1.2775,27200000.0
2009-05-06 01:14:00,1.2776,1.27765,1.2774,1.27745,20800000.0
2009-05-06 01:15:00,1.27735,1.278,1.27665,1.27785,88000000.0
2009-05-06 01:16:00,1.27775,1.27785,1.2776,1.27775,35200000.0
2009-05-06 01:17:00,1.2777,1.27845,1.2768,1.2779,71800000.0
2009-05-06 01:18:00,1.2783,1.27855,1.27795,1.27825,33600000.0
2009-05-06 01:19:00,1.2782,1.27835,1.27765,1.27785,40000000.0
2009-05-06 01:20:00,1.2781,1.2781,1.27725,1.27725,72000000.0
2009-05-06 01:21:00,1.27735,1.2775,1.2763,1.27655,118400000.0
2009-05-06 01:22:00,1.2771,1.27785,1.2768,1.2774,67200000.0
2009-05-06 01:23:00,1.2775,1.2775,1.2769,1.27715,67200000.0
2009-05-06 01:24:00,1.27705,1.2772,1.2768,1.27695,36800000.0
2009-05-06 01:25:00,1.2769,1.27735,1.2766,1.2772,88000000.0
2009-05-06 01:26:00,1.27735,1.27755,1.27725,1.27735,33600000.0
2009-05-06 01:27:00,1.27745,1.27755,1.2769,1.27725,36800000.0
2009-05-06 01:28:00,1.2772,1.2772,1.2761,1.27695,100800000.0
2009-05-06 01:29:00,1.2765,1.27715,1.2764,1.27705,59200000.0
2009-05-06 01:30:00,1.2769,1.2772,1.27605,1.27605,100800000.0
2009-05-06 01:31:00,1.276,1.27735,1.27585,1.2764,65600000.0
2009-05-06 01:32:00,1.27655,1.2767,1.27625,1.27635,60800000.0
2009-05-06 01:33:00,1.2766,1.27705,1.2758,1.27625,56000000.0
2009-05-06 01:34:00,1.2764,1.27705,1.2764,1.27705,22400000.0
2009-05-06 01:35:00,1.27665,1.27665,1.27625,1.27645,19200000.0
2009-05-06 01:36:00,1.2764,1.27665,1.27605,1.27625,20800000.0
2009-05-06 01:37:00,1.27615,1.27625,1.27595,1.2761,24000000.0
2009-05-06 01:38:00,1.2762,1.2762,1.27555,1.2759,44800000.0
2009-05-06 01:39:00,1.2761,1.27635,1.2754,1.2754,40000000.0
2009-05-06 01:40:00,1.27545,1.2767,1.2747,1.2758,115200000.0
2009-05-06 01:41:00,1.276,1.27615,1.2757,1.2759,36800000.0
2009-05-06 01:42:00,1.2761,1.2765,1.2758,1.2759,56000000.0
2009-05-06 01:43:00,1.27575,1.2761,1.2755,1.2761,52800000.0
2009-05-06 01:44:00,1.2759,1.2769,1.27585,1.2761,91200000.0
2009-05-06 01:45:00,1.27585,1.27625,1.27565,1.2759,33600000.0
2009-05-06 01:46:00,1.27605,1.27605,1.2756,1.2759,40000000.0
2009-05-06 01:47:00,1.27595,1.2769,1.27595,1.2762,41600000.0
2009-05-06 01:48:00,1.2763,1.2768,1.2763,1.27655,33600000.0
2009-05-06 01:49:00,1.27645,1.2768,1.27625,1.2766,33000000.0
2009-05-06 01:50:00,1.27665,1.2771,1.27635,1.2764,38400000.0
2009-05-06 01:51:00,1.27645,1.27695,1.27605,1.27645,73600000.0
2009-05-06 01:52:00,1.2765,1.2765,1.2764,1.2764,6400000.0
2009-05-06 01:53:00,1.27635,1.2769,1.2762,1.27645,22400000.0
2009-05-06 01:54:00,1.2765,1.2775,1.27635,1.277,51200000.0
2009-05-06 01:55:00,1.27675,1.27695,1.27615,1.27645,49600000.0
2009-05-06 01:56:00,1.27655,1.2767,1.2764,1.2767,22400000.0
2009-05-06 01:57:00,1.2768,1.2768,1.2767,1.2767,3200000.0
2009-05-06 01:58:00,1.2766,1.27665,1.2764,1.2764,14400000.0
2009-05-06 01:59:00,1.27645,1.27655,1.27645,1.27645,6400000.0
2009-05-06 02:00:00,1.27635,1.27655,1.276,1.27625,44800000.0
2009-05-06 02:01:00,1.2763,1.2765,1.2763,1.2763,16000000.0
2009-05-06 02:02:00,1.2763,1.2763,1.27585,1.2761,54000000.0
2009-05-06 02:03:00,1.27625,1.2763,1.276,1.27615,34800000.0
2009-05-06 02:04:00,1.2762,1.27635,1.2761,1.2761,36400000.0
2009-05-06 02:05:00,1.2762,1.2762,1.2751,1.2751,57200000.0
2009-05-06 02:06:00,1.27515,1.27625,1.27515,1.2758,99200000.0
2009-05-06 02:07:00,1.27575,1.27665,1.27565,1.2762,120000000.0
2009-05-06 02:08:00,1.2762,1.2763,1.2762,1.2762,14400000.0
2009-05-06 02:09:00,1.2763,1.27655,1.27585,1.2759,51800000.0
2009-05-06 02:10:00,1.2759,1.27645,1.2759,1.2761,24800000.0
2009-05-06 02:11:00,1.276,1.2763,1.27555,1.27625,92400000.0
2009-05-06 02:12:00,1.27625,1.27655,1.2761,1.27615,68800000.0
2009-05-06 02:13:00,1.27615,1.27685,1.27575,1.2763,108000000.0
2009-05-06 02:14:00,1.27635,1.2765,1.2761,1.2764,38400000.0
2009-05-06 02:15:00,1.27645,1.2766,1.27615,1.2764,70800000.0
2009-05-06 02:16:00,1.2764,1.27705,1.2764,1.27665,36000000.0
2009-05-06 02:17:00,1.27675,1.27685,1.2765,1.27665,44200000.0
2009-05-06 02:18:00,1.2766,1.27685,1.27655,1.2768,52800000.0
2009-05-06 02:19:00,1.2768,1.277,1.2763,1.27655,94400000.0
2009-05-06 02:20:00,1.27655,1.2769,1.2763,1.2769,51200000.0
2009-05-06 02:21:00,1.277,1.27715,1.2768,1.27705,49600000.0
2009-05-06 02:22:00,1.27715,1.27725,1.2766,1.27715,72000000.0
2009-05-06 02:23:00,1.27715,1.27745,1.277,1.27745,100800000.0
2009-05-06 02:24:00,1.2775,1.2775,1.27715,1.2772,20400000.0
2009-05-06 02:25:00,1.2773,1.27735,1.27705,1.27705,33600000.0
2009-05-06 02:26:00,1.277,1.27715,1.27685,1.27695,36800000.0
2009-05-06 02:27:00,1.2769,1.27725,1.27685,1.27705,57600000.0
2009-05-06 02:28:00,1.27695,1.27725,1.2769,1.2772,57600000.0
2009-05-06 02:29:00,1.27725,1.27735,1.2772,1.2773,57600000.0
2009-05-06 02:30:00,1.2774,1.2775,1.27685,1.27685,45600000.0
2009-05-06 02:31:00,1.27675,1.2776,1.27665,1.27715,100600000.0
2009-05-06 02:32:00,1.27705,1.2776,1.27685,1.2775,107000000.0
2009-05-06 02:33:00,1.2775,1.2781,1.27745,1.2775,27200000.0
2009-05-06 02:34:00,1.2775,1.2775,1.27705,1.2775,32000000.0
2009-05-06 02:35:00,1.2775,1.2775,1.2772,1.2772,43200000.0
2009-05-06 02:36:00,1.27725,1.2776,1.2771,1.27755,35200000.0
2009-05-06 02:37:00,1.2776,1.2776,1.2776,1.2776,1600000.0
2009-05-06 02:38:00,1.27775,1.27775,1.27755,1.2777,24000000.0
2009-05-06 02:39:00,1.27775,1.27775,1.27745,1.2776,38400000.0
2009-05-06 02:40:00,1.2776,1.27765,1.27755,1.2776,22400000.0
2009-05-06 02:41:00,1.2776,1.2776,1.27725,1.27725,41600000.0
2009-05-06 02:42:00,1.2768,1.27775,1.27675,1.27675,104600000.0
2009-05-06 02:43:00,1.27675,1.2779,1.27665,1.27775,118400000.0
2009-05-06 02:44:00,1.27785,1.27795,1.2766,1.2767,28200000.0
2009-05-06 02:45:00,1.2767,1.2771,1.2767,1.277,28000000.0
2009-05-06 02:46:00,1.277,1.277,1.2768,1.2769,40200000.0
2009-05-06 02:47:00,1.2769,1.27725,1.27685,1.27685,46400000.0
2009-05-06 02:48:00,1.2769,1.2769,1.27605,1.27635,32000000.0
2009-05-06 02:49:00,1.2764,1.27655,1.27635,1.27655,62400000.0
2009-05-06 02:50:00,1.27655,1.27655,1.2759,1.2761,68800000.0
2009-05-06 02:51:00,1.2762,1.27635,1.2757,1.2757,72000000.0
2009-05-06 02:52:00,1.2757,1.27605,1.2741,1.27555,143800000.0
2009-05-06 02:53:00,1.27585,1.2759,1.2751,1.27545,62400000.0
2009-05-06 02:54:00,1.27535,1.27645,1.2752,1.27635,91200000.0
2009-05-06 02:55:00,1.27635,1.27675,1.276,1.27645,107200000.0
2009-05-06 02:56:00,1.27635,1.27645,1.27615,1.27635,43200000.0
2009-05-06 02:57:00,1.27655,1.27655,1.2762,1.27625,19200000.0
2009-05-06 02:58:00,1.2763,1.2763,1.2759,1.2759,13400000.0
2009-05-06 02:59:00,1.27595,1.2765,1.27595,1.27615,78600000.0
2009-05-06 03:00:00,1.27615,1.2764,1.27575,1.2762,56000000.0
2009-05-06 03:01:00,1.2762,1.2763,1.2758,1.2758,27200000.0
2009-05-06 03:02:00,1.2758,1.2764,1.2758,1.27605,66200000.0
2009-05-06 03:03:00,1.2763,1.27735,1.2759,1.2764,152800000.0
2009-05-06 03:04:00,1.2764,1.277,1.2761,1.277,112000000.0
2009-05-06 03:05:00,1.2771,1.2773,1.27665,1.27675,89600000.0
2009-05-06 03:06:00,1.27685,1.27685,1.27635,1.27635,24000000.0
2009-05-06 03:07:00,1.27635,1.2772,1.27635,1.27645,51200000.0
2009-05-06 03:08:00,1.27655,1.27735,1.27645,1.27665,32800000.0
2009-05-06 03:09:00,1.2771,1.2774,1.2768,1.27695,98800000.0
2009-05-06 03:10:00,1.2772,1.2775,1.27665,1.2768,82000000.0
2009-05-06 03:11:00,1.2768,1.2772,1.27665,1.27695,44000000.0
2009-05-06 03:12:00,1.27705,1.27705,1.27665,1.27705,42400000.0
2009-05-06 03:13:00,1.27705,1.27705,1.27665,1.27675,47600000.0
2009-05-06 03:14:00,1.27675,1.27675,1.27675,1.27675,33600000.0
2009-05-06 03:15:00,1.27675,1.27675,1.27565,1.27635,188600000.0
2009-05-06 03:16:00,1.27635,1.2765,1.27495,1.2761,129600000.0
2009-05-06 03:17:00,1.27615,1.27705,1.2759,1.2766,177800000.0
2009-05-06 03:18:00,1.2764,1.2764,1.27515,1.27605,62200000.0
2009-05-06 03:19:00,1.27605,1.27605,1.27605,1.27605,70800000.0
2009-05-06 03:20:00,1.27605,1.27615,1.2749,1.2761,106000000.0
2009-05-06 03:21:00,1.27605,1.2764,1.27495,1.2754,144600000.0
2009-05-06 03:22:00,1.2753,1.27705,1.27485,1.2767,125200000.0
2009-05-06 03:23:00,1.27685,1.2769,1.2756,1.2756,124800000.0
2009-05-06 03:24:00,1.2753,1.2758,1.2742,1.2744,148800000.0
2009-05-06 03:25:00,1.27435,1.27575,1.2742,1.27575,126200000.0
2009-05-06 03:26:00,1.2753,1.27595,1.2751,1.27555,41400000.0
2009-05-06 03:27:00,1.27575,1.27605,1.2746,1.27475,120000000.0
2009-05-06 03:28:00,1.27475,1.2754,1.2744,1.2754,70400000.0
2009-05-06 03:29:00,1.27525,1.277,1.2752,1.27695,72000000.0
2009-05-06 03:30:00,1.277,1.27765,1.2742,1.2746,216800000.0
2009-05-06 03:31:00,1.2746,1.2768,1.27165,1.2766,189200000.0
2009-05-06 03:32:00,1.27675,1.27755,1.2758,1.2775,132200000.0
2009-05-06 03:33:00,1.2773,1.2775,1.27625,1.2766,180000000.0
2009-05-06 03:34:00,1.2766,1.2766,1.2737,1.2753,192200000.0
2009-05-06 03:35:00,1.2753,1.2763,1.2753,1.27605,125400000.0
2009-05-06 03:36:00,1.27615,1.27615,1.27455,1.27585,231600000.0
2009-05-06 03:37:00,1.27585,1.2762,1.2751,1.27555,104000000.0
2009-05-06 03:38:00,1.2756,1.27585,1.2747,1.27505,188000000.0
2009-05-06 03:39:00,1.27505,1.27575,1.27465,1.27525,133600000.0
2009-05-06 03:40:00,1.27525,1.2758,1.2748,1.27555,169600000.0
2009-05-06 03:41:00,1.27545,1.2761,1.275,1.27545,145600000.0
2009-05-06 03:42:00,1.2755,1.2756,1.2741,1.27525,195800000.0
2009-05-06 03:43:00,1.2752,1.2763,1.2745,1.27545,258000000.0
2009-05-06 03:44:00,1.27555,1.2758,1.27515,1.27535,99000000.0
2009-05-06 03:45:00,1.27545,1.2758,1.2743,1.27435,169000000.0
2009-05-06 03:46:00,1.2743,1.27465,1.27335,1.2744,134800000.0
2009-05-06 03:47:00,1.2744,1.27485,1.27365,1.27425,209000000.0
2009-05-06 03:48:00,1.27415,1.27525,1.27385,1.2745,126800000.0
2009-05-06 03:49:00,1.27465,1.2754,1.27365,1.27445,143000000.0
2009-05-06 03:50:00,1.2743,1.27505,1.2737,1.2744,195200000.0
2009-05-06 03:51:00,1.2744,1.2747,1.27385,1.2746,148000000.0
2009-05-06 03:52:00,1.27455,1.2751,1.27425,1.2751,145600000.0
2009-05-06 03:53:00,1.27525,1.27525,1.27495,1.2752,86400000.0
2009-05-06 03:54:00,1.2752,1.2752,1.27475,1.27495,72000000.0
2009-05-06 03:55:00,1.2749,1.27505,1.27395,1.27425,161600000.0
2009-05-06 03:56:00,1.27445,1.27465,1.2739,1.2746,155200000.0
2009-05-06 03:57:00,1.2743,1.2744,1.2731,1.2736,135200000.0
2009-05-06 03:58:00,1.27345,1.2742,1.27345,1.27405,84800000.0
2009-05-06 03:59:00,1.27415,1.27595,1.27405,1.27595,190200000.0
2009-05-06 04:00:00,1.27605,1.2761,1.2738,1.27445,129600000.0
2009-05-06 04:01:00,1.27455,1.2748,1.2735,1.27415,155200000.0
2009-05-06 04:02:00,1.27425,1.2747,1.274,1.2746,54400000.0
2009-05-06 04:03:00,1.2746,1.27525,1.2744,1.27495,158000000.0
2009-05-06 04:04:00,1.275,1.27525,1.27445,1.2751,129600000.0
2009-05-06 04:05:00,1.27535,1.27555,1.2748,1.27515,89600000.0
2009-05-06 04:06:00,1.27525,1.27545,1.27445,1.27445,106800000.0
2009-05-06 04:07:00,1.27445,1.27525,1.27425,1.2748,106000000.0
2009-05-06 04:08:00,1.2748,1.2754,1.2748,1.27505,39600000.0
2009-05-06 04:09:00,1.27505,1.27585,1.27505,1.2752,108400000.0
2009-05-06 04:10:00,1.2753,1.2754,1.27465,1.27485,43200000.0
2009-05-06 04:11:00,1.27475,1.2752,1.27375,1.2744,86400000.0
2009-05-06 04:12:00,1.2746,1.2754,1.27355,1.27515,50600000.0
2009-05-06 04:13:00,1.27525,1.27555,1.27475,1.275,80000000.0
2009-05-06 04:14:00,1.27505,1.2758,1.275,1.2753,57600000.0
2009-05-06 04:15:00,1.27525,1.27555,1.2749,1.27555,57600000.0
2009-05-06 04:16:00,1.2753,1.27575,1.2748,1.2752,59200000.0
2009-05-06 04:17:00,1.27525,1.2754,1.2744,1.2749,70400000.0
2009-05-06 04:18:00,1.2748,1.27515,1.2748,1.27505,9600000.0
2009-05-06 04:19:00,1.27495,1.27505,1.27415,1.27415,28800000.0
2009-05-06 04:20:00,1.27455,1.2747,1.2741,1.2745,54400000.0
2009-05-06 04:21:00,1.2747,1.27515,1.2747,1.27495,35200000.0
2009-05-06 04:22:00,1.27485,1.27505,1.27485,1.27505,16000000.0
2009-05-06 04:23:00,1.27505,1.27505,1.2742,1.27435,27200000.0
2009-05-06 04:24:00,1.27455,1.27555,1.27455,1.27525,57600000.0
2009-05-06 04:25:00,1.2752,1.27535,1.2737,1.27515,112000000.0
2009-05-06 04:26:00,1.27505,1.2753,1.27405,1.27415,73600000.0
2009-05-06 04:27:00,1.27405,1.27525,1.27405,1.2747,94400000.0
2009-05-06 04:28:00,1.27475,1.27485,1.27365,1.27365,70000000.0
2009-05-06 04:29:00,1.2736,1.27445,1.2736,1.27415,46600000.0
2009-05-06 04:30:00,1.2742,1.27435,1.27395,1.274,43200000.0
2009-05-06 04:31:00,1.2739,1.2745,1.27365,1.2738,64000000.0
2009-05-06 04:32:00,1.2739,1.27495,1.27315,1.2744,75200000.0
2009-05-06 04:33:00,1.2746,1.27485,1.2742,1.2743,62400000.0
2009-05-06 04:34:00,1.2744,1.2745,1.2738,1.27385,112000000.0
2009-05-06 04:35:00,1.2739,1.274,1.2739,1.274,8000000.0
2009-05-06 04:36:00,1.2742,1.2751,1.27335,1.27505,78400000.0
2009-05-06 04:37:00,1.27505,1.27515,1.27405,1.27445,59800000.0
2009-05-06 04:38:00,1.27465,1.27515,1.27465,1.27495,89600000.0
2009-05-06 04:39:00,1.27505,1.2751,1.27425,1.275,75200000.0
2009-05-06 04:40:00,1.27505,1.27505,1.2747,1.2747,14400000.0
2009-05-06 04:41:00,1.2747,1.2752,1.2745,1.2749,88000000.0
2009-05-06 04:42:00,1.275,1.2751,1.27465,1.27465,54400000.0
2009-05-06 04:43:00,1.27475,1.27475,1.27465,1.27465,12800000.0
2009-05-06 04:44:00,1.27465,1.2749,1.27465,1.2748,46400000.0
2009-05-06 04:45:00,1.2748,1.2749,1.27465,1.2749,78400000.0
2009-05-06 04:46:00,1.27465,1.2748,1.27465,1.2747,9600000.0
2009-05-06 04:47:00,1.2748,1.2748,1.27465,1.2747,20800000.0
2009-05-06 04:48:00,1.2747,1.27515,1.27445,1.27505,34600000.0
2009-05-06 04:49:00,1.27515,1.27515,1.2746,1.27495,136000000.0
2009-05-06 04:50:00,1.27495,1.2751,1.27465,1.2748,40000000.0
2009-05-06 04:51:00,1.27495,1.27495,1.27465,1.2748,28800000.0
2009-05-06 04:52:00,1.275,1.27585,1.27468,1.275,52800000.0
2009-05-06 04:53:00,1.27495,1.2753,1.2746,1.2746,112000000.0
2009-05-06 04:54:00,1.27455,1.27495,1.27455,1.27485,49600000.0
2009-05-06 04:55:00,1.27485,1.2755,1.27485,1.27545,68400000.0
2009-05-06 04:56:00,1.27555,1.2756,1.27515,1.27525,50400000.0
2009-05-06 04:57:00,1.27525,1.27575,1.27475,1.2749,110400000.0
2009-05-06 04:58:00,1.275,1.27525,1.2747,1.275,99200000.0
2009-05-06 04:59:00,1.27505,1.2753,1.2744,1.2744,86400000.0
2009-05-06 05:00:00,1.2744,1.2747,1.27415,1.2747,57200000.0
2009-05-06 05:01:00,1.27475,1.27475,1.2743,1.2745,38400000.0
2009-05-06 05:02:00,1.27435,1.27445,1.27395,1.27395,33600000.0
2009-05-06 05:03:00,1.27405,1.27415,1.27365,1.2737,35200000.0
2009-05-06 05:04:00,1.2739,1.2764,1.2734,1.2752,132800000.0
2009-05-06 05:05:00,1.2754,1.27555,1.2753,1.27545,30400000.0
2009-05-06 05:06:00,1.2755,1.27585,1.2753,1.2756,51200000.0
2009-05-06 05:07:00,1.27555,1.27585,1.27555,1.2758,16000000.0
2009-05-06 05:08:00,1.27595,1.27615,1.27595,1.2761,41600000.0
2009-05-06 05:09:00,1.2761,1.27625,1.2759,1.2761,65600000.0
2009-05-06 05:10:00,1.276,1.2763,1.2759,1.27595,54400000.0
2009-05-06 05:11:00,1.27585,1.27585,1.2754,1.2754,19200000.0
2009-05-06 05:12:00,1.27565,1.2758,1.2756,1.2756,22400000.0
2009-05-06 05:13:00,1.2757,1.276,1.27485,1.2749,59200000.0
2009-05-06 05:14:00,1.27515,1.27575,1.27465,1.27565,40000000.0
2009-05-06 05:15:00,1.27555,1.27595,1.27555,1.27575,19200000.0
2009-05-06 05:16:00,1.27575,1.2758,1.27475,1.27475,126000000.0
2009-05-06 05:17:00,1.27475,1.27515,1.2747,1.27505,62400000.0
2009-05-06 05:18:00,1.27515,1.2752,1.27505,1.2751,36800000.0
2009-05-06 05:19:00,1.27495,1.27515,1.27475,1.27515,36800000.0
2009-05-06 05:20:00,1.2754,1.27635,1.2754,1.2757,107200000.0
2009-05-06 05:21:00,1.27575,1.27585,1.275,1.2754,44400000.0
2009-05-06 05:22:00,1.27535,1.2755,1.27475,1.27475,40000000.0
2009-05-06 05:23:00,1.2746,1.2751,1.2746,1.275,35200000.0
2009-05-06 05:24:00,1.27505,1.2751,1.27495,1.27495,9600000.0
2009-05-06 05:25:00,1.27475,1.2748,1.27415,1.27415,32000000.0
2009-05-06 05:26:00,1.2742,1.2744,1.27395,1.2744,40000000.0
2009-05-06 05:27:00,1.27425,1.27475,1.27425,1.2743,22400000.0
2009-05-06 05:28:00,1.2744,1.27505,1.2744,1.27505,102400000.0
2009-05-06 05:29:00,1.27495,1.2751,1.2739,1.2739,54400000.0
2009-05-06 05:30:00,1.27405,1.2744,1.27405,1.27435,17200000.0
2009-05-06 05:31:00,1.27445,1.2746,1.27445,1.2746,6400000.0
2009-05-06 05:32:00,1.27465,1.2747,1.274,1.27405,65600000.0
2009-05-06 05:33:00,1.27415,1.27415,1.27385,1.27405,12800000.0
2009-05-06 05:34:00,1.2738,1.2738,1.27315,1.2733,49600000.0
2009-05-06 05:35:00,1.2734,1.274,1.2733,1.27395,20800000.0
2009-05-06 05:36:00,1.27405,1.27435,1.2737,1.2741,57600000.0
2009-05-06 05:37:00,1.27405,1.27405,1.2736,1.27395,17600000.0
2009-05-06 05:38:00,1.274,1.274,1.27395,1.27395,3200000.0
2009-05-06 05:39:00,1.27405,1.27405,1.2728,1.2735,52800000.0
2009-05-06 05:40:00,1.27325,1.274,1.27325,1.27335,22400000.0
2009-05-06 05:41:00,1.27295,1.2736,1.2729,1.2733,56000000.0
2009-05-06 05:42:00,1.2732,1.2732,1.2719,1.27265,32000000.0
2009-05-06 05:43:00,1.27255,1.2736,1.2725,1.2736,53800000.0
2009-05-06 05:44:00,1.2735,1.27355,1.27245,1.27355,35200000.0
2009-05-06 05:45:00,1.27345,1.2739,1.27325,1.27335,54400000.0
2009-05-06 05:46:00,1.27335,1.2735,1.27335,1.27335,12800000.0
2009-05-06 05:47:00,1.2734,1.2736,1.2734,1.2736,4800000.0
2009-05-06 05:48:00,1.2738,1.2743,1.2738,1.2743,84800000.0
2009-05-06 05:49:00,1.2743,1.27435,1.2731,1.27375,55600000.0
2009-05-06 05:50:00,1.274,1.27405,1.2728,1.2728,58800000.0
2009-05-06 05:51:00,1.2731,1.27505,1.273,1.27505,108800000.0
2009-05-06 05:52:00,1.275,1.2754,1.27455,1.2754,30400000.0
2009-05-06 05:53:00,1.27535,1.27535,1.2742,1.27505,38400000.0
2009-05-06 05:54:00,1.2752,1.2754,1.27515,1.27525,17600000.0
2009-05-06 05:55:00,1.2752,1.2752,1.2749,1.2749,25600000.0
2009-05-06 05:56:00,1.2747,1.2747,1.2744,1.27445,14400000.0
2009-05-06 05:57:00,1.2749,1.27495,1.2745,1.27455,17600000.0
2009-05-06 05:58:00,1.27455,1.27565,1.27455,1.2753,28800000.0
2009-05-06 05:59:00,1.2754,1.27545,1.27485,1.2752,36800000.0
2009-05-06 06:00:00,1.2753,1.2753,1.2736,1.27375,62000000.0
2009-05-06 06:01:00,1.2737,1.2747,1.2735,1.2745,65600000.0
2009-05-06 06:02:00,1.2745,1.27495,1.27405,1.2749,65600000.0
2009-05-06 06:03:00,1.2753,1.27575,1.27365,1.2737,88800000.0
2009-05-06 06:04:00,1.2735,1.2746,1.2735,1.2743,65200000.0
2009-05-06 06:05:00,1.2743,1.27435,1.27305,1.27405,131200000.0
2009-05-06 06:06:00,1.27415,1.2743,1.27415,1.2743,35200000.0
2009-05-06 06:07:00,1.27435,1.27455,1.2741,1.27425,26000000.0
2009-05-06 06:08:00,1.2744,1.2744,1.27435,1.27435,8400000.0
2009-05-06 06:09:00,1.27435,1.2747,1.27405,1.27405,34800000.0
2009-05-06 06:10:00,1.2739,1.27395,1.2735,1.27365,60800000.0
2009-05-06 06:11:00,1.27365,1.27435,1.27345,1.27365,51200000.0
2009-05-06 06:12:00,1.27365,1.274,1.2736,1.27375,72000000.0
2009-05-06 06:13:00,1.27375,1.2746,1.27375,1.27415,38400000.0
2009-05-06 06:14:00,1.27415,1.2744,1.27405,1.2744,9600000.0
2009-05-06 06:15:00,1.2745,1.27475,1.27445,1.27445,8000000.0
2009-05-06 06:16:00,1.2741,1.2746,1.2741,1.2746,8800000.0
2009-05-06 06:17:00,1.27475,1.275,1.27475,1.27495,24000000.0
2009-05-06 06:18:00,1.27495,1.27495,1.27445,1.2747,64000000.0
2009-05-06 06:19:00,1.2747,1.27475,1.2743,1.27445,35200000.0
2009-05-06 06:20:00,1.2744,1.2747,1.27425,1.2747,40000000.0
2009-05-06 06:21:00,1.2747,1.2749,1.2745,1.2745,28800000.0
2009-05-06 06:22:00,1.27465,1.2748,1.2743,1.27435,28800000.0
2009-05-06 06:23:00,1.2743,1.2743,1.274,1.2743,14400000.0
2009-05-06 06:24:00,1.27435,1.2745,1.27435,1.27435,4800000.0
2009-05-06 06:25:00,1.27425,1.27455,1.27395,1.27435,44800000.0
2009-05-06 06:26:00,1.2746,1.27495,1.2742,1.27425,36800000.0
2009-05-06 06:27:00,1.274,1.2749,1.274,1.2745,24000000.0
2009-05-06 06:28:00,1.27455,1.27455,1.2738,1.27425,20800000.0
2009-05-06 06:29:00,1.27435,1.27455,1.2739,1.2741,32000000.0
2009-05-06 06:30:00,1.27395,1.27395,1.27335,1.27365,38400000.0
2009-05-06 06:31:00,1.2738,1.27435,1.27335,1.2742,30400000.0
2009-05-06 06:32:00,1.27425,1.27455,1.27415,1.27415,24000000.0
2009-05-06 06:33:00,1.27435,1.2749,1.27405,1.2748,64000000.0
2009-05-06 06:34:00,1.2749,1.27515,1.27465,1.2747,28800000.0
2009-05-06 06:35:00,1.2747,1.2749,1.27435,1.27445,24000000.0
2009-05-06 06:36:00,1.27445,1.2747,1.27395,1.27435,65600000.0
2009-05-06 06:37:00,1.2744,1.27465,1.2741,1.2741,30400000.0
2009-05-06 06:38:00,1.2742,1.275,1.2742,1.275,35200000.0
2009-05-06 06:39:00,1.27515,1.27535,1.27475,1.27475,30400000.0
2009-05-06 06:40:00,1.2749,1.27505,1.2737,1.2742,36800000.0
2009-05-06 06:41:00,1.27415,1.27415,1.27375,1.2739,22400000.0
2009-05-06 06:42:00,1.274,1.2742,1.27395,1.2742,22400000.0
2009-05-06 06:43:00,1.2741,1.2741,1.27395,1.274,28800000.0
2009-05-06 06:44:00,1.27405,1.2744,1.274,1.2742,19200000.0
2009-05-06 06:45:00,1.27425,1.27425,1.2742,1.27425,6400000.0
2009-05-06 06:46:00,1.2743,1.2749,1.2743,1.2749,11200000.0
2009-05-06 06:47:00,1.27485,1.27495,1.27445,1.2746,17600000.0
2009-05-06 06:48:00,1.2747,1.2748,1.2747,1.2747,6400000.0
2009-05-06 06:49:00,1.2746,1.27475,1.2746,1.27475,8000000.0
2009-05-06 06:50:00,1.2748,1.2753,1.27475,1.27485,35200000.0
2009-05-06 06:51:00,1.27485,1.27485,1.2744,1.27455,14400000.0
2009-05-06 06:52:00,1.2744,1.2746,1.27435,1.2746,20800000.0
2009-05-06 06:53:00,1.27445,1.27475,1.2743,1.2744,14400000.0
2009-05-06 06:54:00,1.2742,1.2743,1.27405,1.2742,14400000.0
2009-05-06 06:55:00,1.2743,1.2743,1.2743,1.2743,1600000.0
2009-05-06 06:56:00,1.2742,1.2743,1.2739,1.2742,38400000.0
2009-05-06 06:57:00,1.2742,1.27435,1.2737,1.2739,73600000.0
2009-05-06 06:58:00,1.27415,1.2748,1.27415,1.27455,22400000.0
2009-05-06 06:59:00,1.2746,1.2747,1.274,1.27435,20800000.0
2009-05-06 07:00:00,1.27435,1.2746,1.27365,1.2739,38400000.0
2009-05-06 07:01:00,1.274,1.27445,1.274,1.27445,6400000.0
2009-05-06 07:02:00,1.27505,1.2752,1.27455,1.2751,25600000.0
2009-05-06 07:03:00,1.2751,1.2755,1.27495,1.2751,57600000.0
2009-05-06 07:04:00,1.27515,1.2752,1.27435,1.27435,14400000.0
2009-05-06 07:05:00,1.27455,1.275,1.27455,1.275,19200000.0
2009-05-06 07:06:00,1.275,1.27555,1.27445,1.27555,72400000.0
2009-05-06 07:07:00,1.27555,1.27555,1.2748,1.27555,25800000.0
2009-05-06 07:08:00,1.27555,1.27555,1.27555,1.27555,4000000.0
2009-05-06 07:09:00,1.27555,1.27555,1.27555,1.27555,16000000.0
2009-05-06 07:10:00,1.27555,1.27555,1.27555,1.27555,9000000.0
2009-05-06 07:11:00,1.27555,1.27555,1.27493,1.27555,8000000.0
2009-05-06 07:12:00,1.27483,1.27495,1.27483,1.27488,3000000.0
2009-05-06 07:13:00,1.27535,1.27555,1.2742,1.2743,7200000.0
2009-05-06 07:14:00,1.2744,1.27465,1.2743,1.2745,22400000.0
2009-05-06 07:15:00,1.27455,1.2747,1.27445,1.2745,19200000.0
2009-05-06 07:16:00,1.27445,1.27455,1.2742,1.27435,54400000.0
2009-05-06 07:17:00,1.27435,1.27445,1.27415,1.27415,64000000.0
2009-05-06 07:18:00,1.27415,1.2742,1.27415,1.27415,25600000.0
2009-05-06 07:19:00,1.27415,1.275,1.27415,1.2745,34400000.0
2009-05-06 07:20:00,1.2745,1.2745,1.27415,1.27415,4800000.0
2009-05-06 07:21:00,1.27415,1.27415,1.27415,1.27415,10200000.0
2009-05-06 07:22:00,1.27415,1.27415,1.27415,1.27415,10000000.0
2009-05-06 07:23:00,1.27357,1.27357,1.27322,1.2734,64200000.0
2009-05-06 07:24:00,1.27415,1.27415,1.27415,1.27415,3000000.0
2009-05-06 07:25:00,1.27415,1.27415,1.27415,1.27415,21200000.0
2009-05-06 07:26:00,1.27415,1.275,1.2741,1.2748,78400000.0
2009-05-06 07:27:00,1.2746,1.2748,1.27405,1.27415,68400000.0
2009-05-06 07:28:00,1.27415,1.27425,1.27415,1.27415,17600000.0
2009-05-06 07:29:00,1.27415,1.27415,1.27415,1.27415,21000000.0
2009-05-06 07:30:00,1.27415,1.27415,1.27415,1.27415,14000000.0
2009-05-06 07:31:00,1.27415,1.27435,1.27405,1.27415,5000000.0
2009-05-06 07:32:00,1.27415,1.27415,1.27415,1.27415,19000000.0
2009-05-06 07:33:00,1.27415,1.2744,1.2741,1.27415,28600000.0
2009-05-06 07:34:00,1.27415,1.2742,1.27415,1.2742,11800000.0
2009-05-06 07:35:00,1.2742,1.275,1.27405,1.27415,51800000.0
2009-05-06 07:36:00,1.27415,1.27505,1.27415,1.27505,41600000.0
2009-05-06 07:37:00,1.27515,1.27515,1.27435,1.2749,30400000.0
2009-05-06 07:38:00,1.27485,1.2752,1.2743,1.2747,33600000.0
2009-05-06 07:39:00,1.27465,1.2748,1.27415,1.2742,30400000.0
2009-05-06 07:40:00,1.27425,1.27445,1.27415,1.27415,29200000.0
2009-05-06 07:41:00,1.27415,1.27415,1.2737,1.27385,9400000.0
2009-05-06 07:42:00,1.2744,1.27495,1.2744,1.2747,44800000.0
2009-05-06 07:43:00,1.2748,1.275,1.2743,1.2743,36800000.0
2009-05-06 07:44:00,1.27445,1.27445,1.27385,1.27395,25600000.0
2009-05-06 07:45:00,1.27395,1.275,1.27395,1.2744,49600000.0
2009-05-06 07:46:00,1.27465,1.2752,1.27455,1.275,40000000.0
2009-05-06 07:47:00,1.2748,1.2752,1.27455,1.2746,25600000.0
2009-05-06 07:48:00,1.27445,1.27465,1.2738,1.2742,51200000.0
2009-05-06 07:49:00,1.27395,1.2743,1.27395,1.2743,11200000.0
2009-05-06 07:50:00,1.2741,1.27425,1.27405,1.2742,17600000.0
2009-05-06 07:51:00,1.27415,1.27475,1.2741,1.2746,20800000.0
2009-05-06 07:52:00,1.2747,1.27475,1.274,1.27415,30400000.0
2009-05-06 07:53:00,1.27425,1.27445,1.2731,1.2734,47600000.0
2009-05-06 07:54:00,1.27335,1.2734,1.2731,1.2734,52200000.0
2009-05-06 07:55:00,1.2735,1.2743,1.2731,1.27425,56400000.0
2009-05-06 07:56:00,1.2742,1.27455,1.273,1.27345,93000000.0
2009-05-06 07:57:00,1.27315,1.27455,1.27315,1.2744,68400000.0
2009-05-06 07:58:00,1.2745,1.2747,1.27415,1.27425,38400000.0
2009-05-06 07:59:00,1.2742,1.2742,1.2736,1.27365,33600000.0
2009-05-06 08:00:00,1.2737,1.27375,1.2736,1.27365,36800000.0
2009-05-06 08:01:00,1.27365,1.27495,1.27355,1.2748,57600000.0
2009-05-06 08:02:00,1.2749,1.27515,1.27475,1.27515,40000000.0
2009-05-06 08:03:00,1.27525,1.27525,1.2743,1.27495,41600000.0
2009-05-06 08:04:00,1.27505,1.27635,1.27425,1.2745,110800000.0
2009-05-06 08:05:00,1.2746,1.27645,1.27425,1.27445,125200000.0
2009-05-06 08:06:00,1.2745,1.2756,1.27435,1.275,84800000.0
2009-05-06 08:07:00,1.2749,1.2752,1.2748,1.275,32000000.0
2009-05-06 08:08:00,1.2751,1.27525,1.2747,1.27485,35200000.0
2009-05-06 08:09:00,1.27495,1.2754,1.2746,1.27475,86400000.0
2009-05-06 08:10:00,1.27475,1.2748,1.2739,1.2742,62400000.0
2009-05-06 08:11:00,1.27425,1.275,1.27425,1.27455,108800000.0
2009-05-06 08:12:00,1.27455,1.2748,1.2741,1.2741,112000000.0
2009-05-06 08:13:00,1.27415,1.2747,1.2741,1.27465,78400000.0
2009-05-06 08:14:00,1.27455,1.27515,1.27435,1.27465,84800000.0
2009-05-06 08:15:00,1.2747,1.2752,1.2744,1.27505,62400000.0
2009-05-06 08:16:00,1.275,1.2752,1.27475,1.2751,113600000.0
2009-05-06 08:17:00,1.27515,1.27515,1.27495,1.27505,32000000.0
2009-05-06 08:18:00,1.2751,1.2754,1.27475,1.27495,56000000.0
2009-05-06 08:19:00,1.27485,1.2754,1.27485,1.27515,46400000.0
2009-05-06 08:20:00,1.27495,1.2752,1.27495,1.27505,25600000.0
2009-05-06 08:21:00,1.2751,1.2752,1.2747,1.27475,33600000.0
2009-05-06 08:22:00,1.27485,1.27485,1.2744,1.27475,43200000.0
2009-05-06 08:23:00,1.2748,1.27555,1.27475,1.2754,49600000.0
2009-05-06 08:24:00,1.27545,1.27565,1.2753,1.27555,56000000.0
2009-05-06 08:25:00,1.2754,1.2754,1.27495,1.27495,17600000.0
2009-05-06 08:26:00,1.27495,1.2754,1.2748,1.27505,86400000.0
2009-05-06 08:27:00,1.27505,1.2756,1.2749,1.2755,83200000.0
2009-05-06 08:28:00,1.2754,1.2756,1.27495,1.27505,163200000.0
2009-05-06 08:29:00,1.27495,1.2754,1.27485,1.27515,137600000.0
2009-05-06 08:30:00,1.2752,1.27525,1.2748,1.27505,152600000.0
2009-05-06 08:31:00,1.27505,1.27575,1.2741,1.2748,171000000.0
2009-05-06 08:32:00,1.2749,1.27555,1.2748,1.27535,38400000.0
2009-05-06 08:33:00,1.2754,1.27585,1.2746,1.2752,149200000.0
2009-05-06 08:34:00,1.27525,1.27575,1.27515,1.2754,96000000.0
2009-05-06 08:35:00,1.2754,1.27585,1.2751,1.27535,83200000.0
2009-05-06 08:36:00,1.27535,1.2759,1.27525,1.2755,86200000.0
2009-05-06 08:37:00,1.27555,1.27575,1.2747,1.2749,76200000.0
2009-05-06 08:38:00,1.2751,1.2753,1.27445,1.2753,151800000.0
2009-05-06 08:39:00,1.2752,1.2753,1.2747,1.2748,100800000.0
2009-05-06 08:40:00,1.2748,1.27485,1.27435,1.27455,88000000.0
2009-05-06 08:41:00,1.27455,1.2754,1.2743,1.275,79800000.0
2009-05-06 08:42:00,1.2751,1.2756,1.2749,1.2751,137000000.0
2009-05-06 08:43:00,1.2752,1.27585,1.2752,1.2755,79400000.0
2009-05-06 08:44:00,1.2754,1.2754,1.275,1.2753,104000000.0
2009-05-06 08:45:00,1.2754,1.2755,1.27495,1.2752,107200000.0
2009-05-06 08:46:00,1.2752,1.27575,1.2748,1.2751,81800000.0
2009-05-06 08:47:00,1.275,1.27545,1.27495,1.2753,51200000.0
2009-05-06 08:48:00,1.27535,1.2758,1.27535,1.2755,57600000.0
2009-05-06 08:49:00,1.27545,1.27585,1.2749,1.27555,73600000.0
2009-05-06 08:50:00,1.2755,1.2758,1.2751,1.27515,76200000.0
2009-05-06 08:51:00,1.27515,1.27585,1.27505,1.27575,122600000.0
2009-05-06 08:52:00,1.2757,1.2764,1.275,1.2756,118800000.0
2009-05-06 08:53:00,1.27565,1.27575,1.27505,1.2757,68200000.0
2009-05-06 08:54:00,1.2753,1.2757,1.2752,1.2754,84000000.0
2009-05-06 08:55:00,1.2754,1.2759,1.2753,1.2754,140200000.0
2009-05-06 08:56:00,1.2754,1.27575,1.27525,1.27535,71600000.0
2009-05-06 08:57:00,1.27545,1.27615,1.2752,1.2755,146400000.0
2009-05-06 08:58:00,1.27545,1.27595,1.27535,1.27555,58800000.0
2009-05-06 08:59:00,1.27555,1.2761,1.27525,1.2756,52400000.0
2009-05-06 09:00:00,1.27555,1.2762,1.27525,1.27595,154200000.0
2009-05-06 09:01:00,1.27585,1.27615,1.2758,1.2758,51200000.0
2009-05-06 09:02:00,1.27595,1.2761,1.27565,1.2758,109800000.0
2009-05-06 09:03:00,1.27585,1.27645,1.27585,1.27635,123800000.0
2009-05-06 09:04:00,1.2764,1.2766,1.2754,1.27615,97800000.0
2009-05-06 09:05:00,1.27615,1.27625,1.27555,1.2762,53800000.0
2009-05-06 09:06:00,1.2763,1.2765,1.2755,1.2757,176000000.0
2009-05-06 09:07:00,1.27565,1.27615,1.27565,1.2758,101600000.0
2009-05-06 09:08:00,1.2759,1.27655,1.27565,1.27655,76200000.0
2009-05-06 09:09:00,1.27655,1.27675,1.276,1.2762,122600000.0
2009-05-06 09:10:00,1.2762,1.27645,1.2762,1.27645,28800000.0
2009-05-06 09:11:00,1.27655,1.27695,1.2758,1.2762,125600000.0
2009-05-06 09:12:00,1.27635,1.2764,1.2745,1.27575,142400000.0
2009-05-06 09:13:00,1.2757,1.27755,1.2757,1.2761,119800000.0
2009-05-06 09:14:00,1.27605,1.27655,1.2758,1.27625,164600000.0
2009-05-06 09:15:00,1.27655,1.27675,1.276,1.27665,181400000.0
2009-05-06 09:16:00,1.27675,1.2772,1.27595,1.2764,105200000.0
2009-05-06 09:17:00,1.27635,1.27695,1.27635,1.27635,70800000.0
2009-05-06 09:18:00,1.2761,1.2765,1.27585,1.276,150200000.0
2009-05-06 09:19:00,1.2759,1.2762,1.27575,1.27605,97800000.0
2009-05-06 09:20:00,1.2761,1.27645,1.27505,1.2754,143800000.0
2009-05-06 09:21:00,1.27535,1.2759,1.27505,1.2752,107000000.0
2009-05-06 09:22:00,1.2753,1.27625,1.2749,1.27575,231600000.0
2009-05-06 09:23:00,1.27575,1.27605,1.27555,1.27585,113800000.0
2009-05-06 09:24:00,1.27585,1.27615,1.2755,1.2755,77200000.0
2009-05-06 09:25:00,1.27565,1.27565,1.2751,1.2751,81600000.0
2009-05-06 09:26:00,1.2752,1.2762,1.2752,1.2757,105200000.0
2009-05-06 09:27:00,1.2758,1.2767,1.2758,1.2763,76200000.0
2009-05-06 09:28:00,1.27635,1.27685,1.27615,1.27655,84200000.0
2009-05-06 09:29:00,1.27665,1.2771,1.2765,1.27675,122600000.0
2009-05-06 09:30:00,1.27675,1.2779,1.27585,1.27725,148900000.0
2009-05-06 09:31:00,1.27725,1.27795,1.27655,1.27655,122400000.0
2009-05-06 09:32:00,1.27655,1.2767,1.27625,1.27625,157600000.0
2009-05-06 09:33:00,1.2761,1.27655,1.2761,1.27655,96800000.0
2009-05-06 09:34:00,1.27655,1.27685,1.2763,1.27635,122000000.0
2009-05-06 09:35:00,1.27645,1.2768,1.2763,1.2764,198200000.0
2009-05-06 09:36:00,1.27645,1.27675,1.2763,1.2765,147600000.0
2009-05-06 09:37:00,1.2765,1.2765,1.2765,1.2765,75200000.0
2009-05-06 09:38:00,1.2765,1.2765,1.27525,1.2754,180000000.0
2009-05-06 09:39:00,1.2754,1.2754,1.275,1.2754,104200000.0
2009-05-06 09:40:00,1.276,1.276,1.2737,1.27435,119400000.0
2009-05-06 09:41:00,1.2744,1.27475,1.27375,1.2744,148800000.0
2009-05-06 09:42:00,1.2745,1.2749,1.2742,1.2743,78800000.0
2009-05-06 09:43:00,1.2743,1.275,1.2743,1.27455,156600000.0
2009-05-06 09:44:00,1.27465,1.27525,1.2746,1.27495,137600000.0
2009-05-06 09:45:00,1.27505,1.27585,1.27495,1.2752,145400000.0
2009-05-06 09:46:00,1.27515,1.27555,1.2748,1.27525,147800000.0
2009-05-06 09:47:00,1.2753,1.2753,1.2748,1.27505,137000000.0
2009-05-06 09:48:00,1.275,1.27575,1.27455,1.2751,181000000.0
2009-05-06 09:49:00,1.2751,1.27545,1.27415,1.2744,225600000.0
2009-05-06 09:50:00,1.2749,1.27515,1.2742,1.2751,163600000.0
2009-05-06 09:51:00,1.2749,1.2752,1.2742,1.2749,146400000.0
2009-05-06 09:52:00,1.27485,1.27595,1.2745,1.27475,87400000.0
2009-05-06 09:53:00,1.2744,1.2757,1.27415,1.2754,98200000.0
2009-05-06 09:54:00,1.2754,1.27575,1.2751,1.2754,69000000.0
2009-05-06 09:55:00,1.27555,1.27555,1.2751,1.27535,35600000.0
2009-05-06 09:56:00,1.2756,1.2756,1.2754,1.2754,20800000.0
2009-05-06 09:57:00,1.27545,1.27565,1.27545,1.27565,35200000.0
2009-05-06 09:58:00,1.27555,1.27555,1.27535,1.27535,30400000.0
2009-05-06 09:59:00,1.27545,1.2756,1.27545,1.2755,19200000.0
2009-05-06 10:00:00,1.2756,1.2758,1.27515,1.2758,57200000.0
2009-05-06 10:01:00,1.27585,1.276,1.2754,1.27585,84200000.0
2009-05-06 10:02:00,1.2758,1.27625,1.27555,1.27585,74000000.0
2009-05-06 10:03:00,1.2759,1.276,1.27515,1.27515,97400000.0
2009-05-06 10:04:00,1.27515,1.27585,1.27515,1.27555,109200000.0
2009-05-06 10:05:00,1.2756,1.2758,1.2751,1.27545,100400000.0
2009-05-06 10:06:00,1.2755,1.2758,1.27545,1.2756,91200000.0
2009-05-06 10:07:00,1.2756,1.2756,1.27505,1.27545,186200000.0
2009-05-06 10:08:00,1.27535,1.27625,1.27505,1.2762,207600000.0
2009-05-06 10:09:00,1.2761,1.27655,1.2754,1.2754,133200000.0
2009-05-06 10:10:00,1.2754,1.2757,1.27445,1.2752,186000000.0
2009-05-06 10:11:00,1.27515,1.27515,1.2738,1.2738,136800000.0
2009-05-06 10:12:00,1.27395,1.2752,1.2738,1.275,134400000.0
2009-05-06 10:13:00,1.275,1.275,1.27355,1.27355,173400000.0
2009-05-06 10:14:00,1.2734,1.2745,1.27325,1.27415,188000000.0
2009-05-06 10:15:00,1.27415,1.27415,1.27295,1.2731,86600000.0
2009-05-06 10:16:00,1.2734,1.27405,1.273,1.2733,185400000.0
2009-05-06 10:17:00,1.27345,1.2741,1.27335,1.274,110800000.0
2009-05-06 10:18:00,1.27405,1.2746,1.27345,1.2746,213400000.0
2009-05-06 10:19:00,1.2744,1.2746,1.2735,1.27415,124800000.0
2009-05-06 10:20:00,1.27415,1.2744,1.2737,1.27425,73600000.0
2009-05-06 10:21:00,1.27435,1.27455,1.27375,1.27405,146000000.0
2009-05-06 10:22:00,1.27405,1.2742,1.2733,1.27385,68800000.0
2009-05-06 10:23:00,1.27385,1.2741,1.27325,1.2734,115200000.0
2009-05-06 10:24:00,1.27345,1.27375,1.27285,1.27355,74800000.0
2009-05-06 10:25:00,1.27355,1.27415,1.2733,1.274,92800000.0
2009-05-06 10:26:00,1.274,1.27425,1.2735,1.2735,116200000.0
2009-05-06 10:27:00,1.27345,1.27415,1.2733,1.2736,140200000.0
2009-05-06 10:28:00,1.27365,1.2744,1.27285,1.2743,222400000.0
2009-05-06 10:29:00,1.2742,1.2742,1.2732,1.27355,182000000.0
2009-05-06 10:30:00,1.27355,1.2738,1.27305,1.27345,121800000.0
2009-05-06 10:31:00,1.27345,1.2738,1.2726,1.2732,162800000.0
2009-05-06 10:32:00,1.27335,1.2745,1.27335,1.27375,148800000.0
2009-05-06 10:33:00,1.27375,1.2741,1.27345,1.27395,90200000.0
2009-05-06 10:34:00,1.27385,1.27385,1.27355,1.2736,52800000.0
2009-05-06 10:35:00,1.27355,1.2741,1.27335,1.2739,112200000.0
2009-05-06 10:36:00,1.274,1.2745,1.27365,1.2741,76600000.0
2009-05-06 10:37:00,1.27425,1.2748,1.2742,1.2745,59400000.0
2009-05-06 10:38:00,1.2746,1.2751,1.27422,1.27435,101000000.0
2009-05-06 10:39:00,1.27445,1.27445,1.2732,1.2734,106800000.0
2009-05-06 10:40:00,1.2739,1.27445,1.2736,1.2741,93800000.0
2009-05-06 10:41:00,1.274,1.27425,1.2735,1.27375,64000000.0
2009-05-06 10:42:00,1.27375,1.2745,1.27375,1.274,102400000.0
2009-05-06 10:43:00,1.274,1.27415,1.2735,1.2736,103200000.0
2009-05-06 10:44:00,1.2736,1.27375,1.27355,1.27365,64000000.0
2009-05-06 10:45:00,1.27375,1.27405,1.27365,1.2738,59200000.0
2009-05-06 10:46:00,1.2738,1.2738,1.2738,1.2738,59200000.0
2009-05-06 10:47:00,1.2738,1.2738,1.27245,1.2734,188800000.0
2009-05-06 10:48:00,1.2735,1.27395,1.27335,1.27355,150400000.0
2009-05-06 10:49:00,1.27365,1.27385,1.273,1.273,76200000.0
2009-05-06 10:50:00,1.27315,1.2738,1.2731,1.27345,80000000.0
2009-05-06 10:51:00,1.27345,1.27345,1.2732,1.2733,30400000.0
2009-05-06 10:52:00,1.27325,1.27375,1.2732,1.27325,99200000.0
2009-05-06 10:53:00,1.27325,1.27335,1.27325,1.27325,163200000.0
2009-05-06 10:54:00,1.27325,1.27335,1.27325,1.27325,171200000.0
2009-05-06 10:55:00,1.27325,1.274,1.2731,1.27375,126600000.0
2009-05-06 10:56:00,1.27365,1.27455,1.2732,1.2734,76400000.0
2009-05-06 10:57:00,1.27335,1.2735,1.27325,1.27335,118400000.0
2009-05-06 10:58:00,1.2737,1.27375,1.2722,1.27255,169600000.0
2009-05-06 10:59:00,1.2725,1.27325,1.27225,1.2728,112000000.0
2009-05-06 11:00:00,1.2728,1.2741,1.27265,1.2731,143400000.0
2009-05-06 11:01:00,1.2731,1.27365,1.27245,1.2735,123200000.0
2009-05-06 11:02:00,1.27365,1.2737,1.27285,1.2729,48000000.0
2009-05-06 11:03:00,1.27285,1.27355,1.2724,1.2729,110400000.0
2009-05-06 11:04:00,1.27265,1.27305,1.27235,1.27305,67800000.0
2009-05-06 11:05:00,1.27325,1.27325,1.27215,1.27315,73000000.0
2009-05-06 11:06:00,1.27315,1.27365,1.273,1.2733,148600000.0
2009-05-06 11:07:00,1.2733,1.27335,1.27215,1.27215,147800000.0
2009-05-06 11:08:00,1.27215,1.2724,1.2721,1.27215,77000000.0
2009-05-06 11:09:00,1.27235,1.27305,1.27225,1.27305,76800000.0
2009-05-06 11:10:00,1.2731,1.27375,1.27305,1.2737,124800000.0
2009-05-06 11:11:00,1.2738,1.2738,1.2724,1.2733,132800000.0
2009-05-06 11:12:00,1.27325,1.27335,1.2728,1.2729,51200000.0
2009-05-06 11:13:00,1.2729,1.2731,1.2723,1.27275,103200000.0
2009-05-06 11:14:00,1.2728,1.27305,1.2724,1.27285,127200000.0
2009-05-06 11:15:00,1.27295,1.27315,1.27285,1.27305,56000000.0
2009-05-06 11:16:00,1.27305,1.27305,1.27305,1.27305,30000000.0
2009-05-06 11:17:00,1.27305,1.27305,1.2723,1.27255,29200000.0
2009-05-06 11:18:00,1.27245,1.27275,1.27245,1.2726,62600000.0
2009-05-06 11:19:00,1.27255,1.2727,1.2719,1.2722,103000000.0
2009-05-06 11:20:00,1.27225,1.2725,1.2719,1.27205,26000000.0
2009-05-06 11:21:00,1.27205,1.2722,1.27195,1.2722,65200000.0
2009-05-06 11:22:00,1.2724,1.27275,1.27205,1.27215,111000000.0
2009-05-06 11:23:00,1.2723,1.2733,1.272,1.2727,114800000.0
2009-05-06 11:24:00,1.2727,1.27435,1.2726,1.27345,79000000.0
2009-05-06 11:25:00,1.2735,1.27425,1.27285,1.27375,111400000.0
2009-05-06 11:26:00,1.27365,1.27375,1.27295,1.27375,105600000.0
2009-05-06 11:27:00,1.2738,1.27395,1.27345,1.27385,88000000.0
2009-05-06 11:28:00,1.27385,1.2743,1.2738,1.2738,104000000.0
2009-05-06 11:29:00,1.27395,1.2741,1.2736,1.274,108800000.0
2009-05-06 11:30:00,1.274,1.2743,1.27345,1.27385,159800000.0
2009-05-06 11:31:00,1.2739,1.2739,1.27335,1.27355,107600000.0
2009-05-06 11:32:00,1.2735,1.27435,1.27335,1.2741,124800000.0
2009-05-06 11:33:00,1.2742,1.2742,1.27385,1.2739,50600000.0
2009-05-06 11:34:00,1.274,1.2743,1.27395,1.27405,76200000.0
2009-05-06 11:35:00,1.27405,1.2742,1.27405,1.2742,44800000.0
2009-05-06 11:36:00,1.2742,1.27505,1.274,1.27445,141600000.0
2009-05-06 11:37:00,1.27455,1.27455,1.27395,1.2741,84200000.0
2009-05-06 11:38:00,1.27425,1.2747,1.27425,1.27435,86400000.0
2009-05-06 11:39:00,1.27435,1.27505,1.2741,1.27505,121200000.0
2009-05-06 11:40:00,1.2751,1.27535,1.27485,1.2753,84800000.0
2009-05-06 11:41:00,1.27535,1.2758,1.27535,1.2755,61800000.0
2009-05-06 11:42:00,1.27545,1.27555,1.2754,1.27555,32000000.0
2009-05-06 11:43:00,1.2757,1.2758,1.2752,1.27545,50600000.0
2009-05-06 11:44:00,1.27545,1.27585,1.27495,1.27565,64200000.0
2009-05-06 11:45:00,1.27595,1.27595,1.2756,1.2757,6400000.0
2009-05-06 11:46:00,1.2756,1.2756,1.27475,1.27475,62400000.0
2009-05-06 11:47:00,1.27475,1.2749,1.2746,1.2746,75200000.0
2009-05-06 11:48:00,1.2746,1.27475,1.27375,1.2746,97600000.0
2009-05-06 11:49:00,1.2746,1.27485,1.2742,1.27485,94400000.0
2009-05-06 11:50:00,1.2748,1.27485,1.2739,1.2739,60800000.0
2009-05-06 11:51:00,1.27385,1.2741,1.27365,1.2741,42000000.0
2009-05-06 11:52:00,1.2741,1.2745,1.27395,1.2745,57600000.0
2009-05-06 11:53:00,1.2744,1.2754,1.2744,1.27515,34800000.0
2009-05-06 11:54:00,1.27505,1.27525,1.274,1.2742,104000000.0
2009-05-06 11:55:00,1.27475,1.2754,1.27395,1.27505,86400000.0
2009-05-06 11:56:00,1.2751,1.2759,1.27505,1.2755,30400000.0
2009-05-06 11:57:00,1.2755,1.27555,1.2743,1.27435,89200000.0
2009-05-06 11:58:00,1.27435,1.27555,1.2743,1.27485,153000000.0
2009-05-06 11:59:00,1.2749,1.2754,1.2734,1.2753,201800000.0
2009-05-06 12:00:00,1.2752,1.2754,1.27485,1.2751,71400000.0
2009-05-06 12:01:00,1.27505,1.2755,1.27475,1.27505,69200000.0
2009-05-06 12:02:00,1.2751,1.27515,1.27455,1.2748,57800000.0
2009-05-06 12:03:00,1.2747,1.275,1.27435,1.27435,41600000.0
2009-05-06 12:04:00,1.2744,1.2745,1.27425,1.2745,20800000.0
2009-05-06 12:05:00,1.2745,1.2745,1.27415,1.2744,28800000.0
2009-05-06 12:06:00,1.2744,1.2746,1.27385,1.2746,99800000.0
2009-05-06 12:07:00,1.2747,1.2747,1.27405,1.27435,68200000.0
2009-05-06 12:08:00,1.27435,1.2745,1.27345,1.27365,101400000.0
2009-05-06 12:09:00,1.27385,1.27405,1.27355,1.27355,49200000.0
2009-05-06 12:10:00,1.27345,1.2735,1.27315,1.2735,40200000.0
2009-05-06 12:11:00,1.27355,1.2736,1.27325,1.27355,28800000.0
2009-05-06 12:12:00,1.27355,1.27415,1.2733,1.27395,57600000.0
2009-05-06 12:13:00,1.274,1.2742,1.27385,1.2741,35200000.0
2009-05-06 12:14:00,1.2741,1.27435,1.2736,1.2741,47200000.0
2009-05-06 12:15:00,1.2742,1.2745,1.27395,1.27425,60200000.0
2009-05-06 12:16:00,1.27415,1.2743,1.2739,1.27395,19200000.0
2009-05-06 12:17:00,1.27425,1.27425,1.2742,1.2742,6400000.0
2009-05-06 12:18:00,1.2743,1.2744,1.274,1.27425,68400000.0
2009-05-06 12:19:00,1.27435,1.27435,1.27415,1.27425,24000000.0
2009-05-06 12:20:00,1.27425,1.2744,1.27405,1.27435,30800000.0
2009-05-06 12:21:00,1.27425,1.2744,1.2738,1.27385,159400000.0
2009-05-06 12:22:00,1.2739,1.2742,1.2737,1.2742,36400000.0
2009-05-06 12:23:00,1.2742,1.2745,1.274,1.2745,36800000.0
2009-05-06 12:24:00,1.2748,1.2748,1.2741,1.2745,102400000.0
2009-05-06 12:25:00,1.27425,1.27515,1.27425,1.27485,92800000.0
2009-05-06 12:26:00,1.27485,1.27515,1.2748,1.27515,72000000.0
2009-05-06 12:27:00,1.27515,1.2754,1.2742,1.2742,45800000.0
2009-05-06 12:28:00,1.2741,1.27465,1.27405,1.27445,43600000.0
2009-05-06 12:29:00,1.27445,1.27485,1.27415,1.2746,74200000.0
2009-05-06 12:30:00,1.2747,1.2753,1.2742,1.2745,98800000.0
2009-05-06 12:31:00,1.2745,1.2751,1.2738,1.2745,118600000.0
2009-05-06 12:32:00,1.2745,1.2747,1.27425,1.2745,107200000.0
2009-05-06 12:33:00,1.2748,1.2751,1.27415,1.27435,62600000.0
2009-05-06 12:34:00,1.27445,1.27445,1.2739,1.2741,52800000.0
2009-05-06 12:35:00,1.27395,1.2745,1.2739,1.27415,78000000.0
2009-05-06 12:36:00,1.2742,1.2745,1.2738,1.2738,88200000.0
2009-05-06 12:37:00,1.27395,1.2747,1.27375,1.2747,66600000.0
2009-05-06 12:38:00,1.27475,1.2749,1.274,1.27445,71000000.0
2009-05-06 12:39:00,1.2744,1.2744,1.2735,1.2735,32400000.0
2009-05-06 12:40:00,1.2736,1.2741,1.2735,1.2741,57200000.0
2009-05-06 12:41:00,1.2741,1.2741,1.2736,1.2739,69000000.0
2009-05-06 12:42:00,1.27385,1.2741,1.27375,1.27405,26800000.0
2009-05-06 12:43:00,1.2743,1.2749,1.274,1.2742,27400000.0
2009-05-06 12:44:00,1.2742,1.27445,1.27415,1.27445,22200000.0
2009-05-06 12:45:00,1.2745,1.27455,1.2744,1.27445,31400000.0
2009-05-06 12:46:00,1.2745,1.2746,1.2744,1.2744,8600000.0
2009-05-06 12:47:00,1.27435,1.2744,1.27435,1.2744,5200000.0
2009-05-06 12:48:00,1.2744,1.27455,1.27395,1.274,59600000.0
2009-05-06 12:49:00,1.27425,1.27425,1.274,1.2741,105800000.0
2009-05-06 12:50:00,1.27415,1.27425,1.2733,1.2737,120600000.0
2009-05-06 12:51:00,1.27415,1.2742,1.2737,1.27395,105600000.0
2009-05-06 12:52:00,1.27385,1.274,1.2733,1.27365,96000000.0
2009-05-06 12:53:00,1.2736,1.27435,1.27345,1.2741,97000000.0
2009-05-06 12:54:00,1.27425,1.27435,1.2742,1.2742,33600000.0
2009-05-06 12:55:00,1.27435,1.275,1.27435,1.27445,100800000.0
2009-05-06 12:56:00,1.2744,1.27495,1.27425,1.2749,65600000.0
2009-05-06 12:57:00,1.275,1.275,1.27455,1.2748,38400000.0
2009-05-06 12:58:00,1.2748,1.2749,1.2746,1.2746,44800000.0
2009-05-06 12:59:00,1.2746,1.2746,1.27335,1.2737,100800000.0
2009-05-06 13:00:00,1.2738,1.2742,1.27375,1.27405,89600000.0
2009-05-06 13:01:00,1.27415,1.27505,1.27415,1.27465,35200000.0
2009-05-06 13:02:00,1.2746,1.2746,1.2741,1.2741,95200000.0
2009-05-06 13:03:00,1.27405,1.27415,1.2736,1.27365,53800000.0
2009-05-06 13:04:00,1.2734,1.27405,1.27335,1.27395,39800000.0
2009-05-06 13:05:00,1.27385,1.27385,1.2736,1.2738,33600000.0
2009-05-06 13:06:00,1.27375,1.2743,1.27365,1.2737,65600000.0
2009-05-06 13:07:00,1.2737,1.2739,1.27365,1.2739,17600000.0
2009-05-06 13:08:00,1.2739,1.27425,1.2733,1.27385,115000000.0
2009-05-06 13:09:00,1.27385,1.27395,1.27325,1.2734,81600000.0
2009-05-06 13:10:00,1.2734,1.27405,1.27305,1.274,132000000.0
2009-05-06 13:11:00,1.2738,1.2747,1.27335,1.2741,173400000.0
2009-05-06 13:12:00,1.274,1.2744,1.2734,1.2738,139200000.0
2009-05-06 13:13:00,1.2738,1.27415,1.2731,1.2738,142400000.0
2009-05-06 13:14:00,1.27355,1.27415,1.27325,1.27395,100800000.0
2009-05-06 13:15:00,1.27385,1.27395,1.27315,1.27325,100800000.0
2009-05-06 13:16:00,1.27335,1.2743,1.27305,1.2743,130800000.0
2009-05-06 13:17:00,1.27435,1.27445,1.27325,1.27385,162000000.0
2009-05-06 13:18:00,1.27405,1.2743,1.27345,1.27385,153000000.0
2009-05-06 13:19:00,1.2739,1.27435,1.2734,1.2742,115400000.0
2009-05-06 13:20:00,1.2743,1.2745,1.27385,1.2742,169600000.0
2009-05-06 13:21:00,1.2743,1.2743,1.27245,1.27365,112200000.0
2009-05-06 13:22:00,1.27365,1.27375,1.27345,1.2736,36800000.0
2009-05-06 13:23:00,1.2736,1.27375,1.27305,1.27345,106600000.0
2009-05-06 13:24:00,1.2734,1.2751,1.27305,1.27415,168000000.0
2009-05-06 13:25:00,1.2744,1.2752,1.27435,1.2744,104400000.0
2009-05-06 13:26:00,1.2745,1.275,1.27445,1.2749,67000000.0
2009-05-06 13:27:00,1.27505,1.27505,1.27475,1.27485,71400000.0
2009-05-06 13:28:00,1.27475,1.27525,1.2745,1.27475,108800000.0
2009-05-06 13:29:00,1.2747,1.27505,1.27435,1.27485,99600000.0
2009-05-06 13:30:00,1.2747,1.27475,1.2744,1.2746,38400000.0
2009-05-06 13:31:00,1.2746,1.27515,1.274,1.2742,83000000.0
2009-05-06 13:32:00,1.27425,1.27505,1.27425,1.2747,100000000.0
2009-05-06 13:33:00,1.2747,1.2751,1.27445,1.2748,54200000.0
2009-05-06 13:34:00,1.2748,1.2751,1.2747,1.2749,36800000.0
2009-05-06 13:35:00,1.2749,1.275,1.27445,1.27465,100600000.0
2009-05-06 13:36:00,1.27465,1.27495,1.27415,1.27485,146600000.0
2009-05-06 13:37:00,1.27485,1.2753,1.2746,1.27485,78400000.0
2009-05-06 13:38:00,1.275,1.2752,1.2747,1.2751,84000000.0
2009-05-06 13:39:00,1.27515,1.27515,1.27455,1.2746,48000000.0
2009-05-06 13:40:00,1.27455,1.2746,1.27425,1.27435,54400000.0
2009-05-06 13:41:00,1.2743,1.27525,1.2743,1.27515,114000000.0
2009-05-06 13:42:00,1.2751,1.27575,1.27505,1.2754,78400000.0
2009-05-06 13:43:00,1.2755,1.27575,1.27375,1.2747,100800000.0
2009-05-06 13:44:00,1.2747,1.2747,1.2738,1.2742,100000000.0
2009-05-06 13:45:00,1.27425,1.27425,1.2738,1.2739,92800000.0
2009-05-06 13:46:00,1.27395,1.2743,1.27395,1.2741,28800000.0
2009-05-06 13:47:00,1.2741,1.27425,1.2734,1.274,52800000.0
2009-05-06 13:48:00,1.2737,1.27425,1.2733,1.2736,132600000.0
2009-05-06 13:49:00,1.27385,1.27405,1.2737,1.2739,92800000.0
2009-05-06 13:50:00,1.2739,1.2747,1.2736,1.2742,155000000.0
2009-05-06 13:51:00,1.27415,1.27475,1.274,1.2742,178000000.0
2009-05-06 13:52:00,1.274,1.2744,1.2734,1.27355,108800000.0
2009-05-06 13:53:00,1.2736,1.27405,1.2735,1.2736,109200000.0
2009-05-06 13:54:00,1.2737,1.2739,1.2737,1.2739,36800000.0
2009-05-06 13:55:00,1.2738,1.2744,1.2738,1.2744,41600000.0
2009-05-06 13:56:00,1.2746,1.27515,1.2737,1.27375,80000000.0
2009-05-06 13:57:00,1.2738,1.2739,1.27375,1.27385,11200000.0
2009-05-06 13:58:00,1.27385,1.2745,1.2735,1.2745,103200000.0
2009-05-06 13:59:00,1.27425,1.2743,1.2736,1.27385,98200000.0
2009-05-06 14:00:00,1.2738,1.2738,1.27325,1.27345,75200000.0
2009-05-06 14:01:00,1.2735,1.27375,1.2732,1.27355,97600000.0
2009-05-06 14:02:00,1.27365,1.27425,1.2735,1.2739,65600000.0
2009-05-06 14:03:00,1.274,1.27405,1.274,1.27405,33600000.0
2009-05-06 14:04:00,1.27405,1.27425,1.27395,1.2741,51600000.0
2009-05-06 14:05:00,1.27415,1.27475,1.27405,1.27475,17600000.0
2009-05-06 14:06:00,1.2746,1.27475,1.27445,1.27465,36800000.0
2009-05-06 14:07:00,1.27465,1.2751,1.2744,1.2746,106200000.0
2009-05-06 14:08:00,1.27445,1.27445,1.2738,1.2738,49600000.0
2009-05-06 14:09:00,1.27395,1.2743,1.27355,1.2736,73600000.0
2009-05-06 14:10:00,1.27365,1.27445,1.27335,1.27445,86400000.0
2009-05-06 14:11:00,1.27445,1.2746,1.27395,1.27435,60800000.0
2009-05-06 14:12:00,1.27435,1.2747,1.27435,1.27465,73600000.0
2009-05-06 14:13:00,1.27465,1.2753,1.2742,1.27465,70400000.0
2009-05-06 14:14:00,1.2744,1.2753,1.27385,1.27495,151800000.0
2009-05-06 14:15:00,1.275,1.2757,1.27375,1.2748,191800000.0
2009-05-06 14:16:00,1.2749,1.27575,1.2746,1.2748,176600000.0
2009-05-06 14:17:00,1.27475,1.27485,1.27385,1.27405,141800000.0
2009-05-06 14:18:00,1.2741,1.2755,1.2736,1.27545,157400000.0
2009-05-06 14:19:00,1.2755,1.27635,1.2741,1.27435,199600000.0
2009-05-06 14:20:00,1.27435,1.27525,1.27435,1.27495,144600000.0
2009-05-06 14:21:00,1.2752,1.27545,1.27425,1.27525,194200000.0
2009-05-06 14:22:00,1.27545,1.2756,1.274,1.27465,130800000.0
2009-05-06 14:23:00,1.27465,1.27515,1.2736,1.27515,138400000.0
2009-05-06 14:24:00,1.27505,1.27525,1.27435,1.2744,129600000.0
2009-05-06 14:25:00,1.27445,1.2754,1.2744,1.2746,210400000.0
2009-05-06 14:26:00,1.2746,1.2746,1.274,1.27415,104000000.0
2009-05-06 14:27:00,1.274,1.2745,1.27395,1.27435,150000000.0
2009-05-06 14:28:00,1.2745,1.27645,1.2743,1.2757,153200000.0
2009-05-06 14:29:00,1.2758,1.2758,1.27515,1.2756,92400000.0
2009-05-06 14:30:00,1.27565,1.2769,1.2751,1.2763,213400000.0
2009-05-06 14:31:00,1.2759,1.2761,1.2752,1.2758,169000000.0
2009-05-06 14:32:00,1.2757,1.2762,1.27545,1.2757,91200000.0
2009-05-06 14:33:00,1.27575,1.2766,1.27525,1.27615,137400000.0
2009-05-06 14:34:00,1.27615,1.2762,1.2751,1.2757,184600000.0
2009-05-06 14:35:00,1.27565,1.2765,1.27565,1.27615,102400000.0
2009-05-06 14:36:00,1.27625,1.27715,1.27615,1.2767,120000000.0
2009-05-06 14:37:00,1.2767,1.2776,1.27665,1.27675,193000000.0
2009-05-06 14:38:00,1.2764,1.27705,1.276,1.27635,205000000.0
2009-05-06 14:39:00,1.27635,1.27665,1.2757,1.27595,75200000.0
2009-05-06 14:40:00,1.27605,1.2762,1.27535,1.2754,65600000.0
2009-05-06 14:41:00,1.27545,1.2768,1.27515,1.27645,162000000.0
2009-05-06 14:42:00,1.27645,1.2771,1.27535,1.27665,141800000.0
2009-05-06 14:43:00,1.27665,1.2772,1.2759,1.2761,137000000.0
2009-05-06 14:44:00,1.27635,1.27765,1.27635,1.27725,201000000.0
2009-05-06 14:45:00,1.27725,1.27785,1.2763,1.2763,201200000.0
2009-05-06 14:46:00,1.27605,1.27745,1.2759,1.27685,139800000.0
2009-05-06 14:47:00,1.27685,1.2778,1.2766,1.27765,94400000.0
2009-05-06 14:48:00,1.2777,1.2781,1.2774,1.2777,84800000.0
2009-05-06 14:49:00,1.2783,1.27855,1.2774,1.27765,120800000.0
2009-05-06 14:50:00,1.2777,1.27775,1.2774,1.2775,68800000.0
2009-05-06 14:51:00,1.2775,1.2784,1.2774,1.2783,76800000.0
2009-05-06 14:52:00,1.27825,1.27875,1.27825,1.2787,112200000.0
2009-05-06 14:53:00,1.2786,1.279,1.27695,1.27705,158400000.0
2009-05-06 14:54:00,1.2772,1.27805,1.27715,1.27775,59200000.0
2009-05-06 14:55:00,1.27775,1.27915,1.27755,1.2791,122400000.0
2009-05-06 14:56:00,1.2792,1.27925,1.27855,1.27855,20800000.0
2009-05-06 14:57:00,1.27865,1.27935,1.2781,1.2787,147800000.0
2009-05-06 14:58:00,1.27835,1.279,1.27775,1.2778,87200000.0
2009-05-06 14:59:00,1.2778,1.2784,1.2776,1.27785,150400000.0
2009-05-06 15:00:00,1.27795,1.27885,1.2777,1.2788,112000000.0
2009-05-06 15:01:00,1.27875,1.27925,1.27815,1.27875,116800000.0
2009-05-06 15:02:00,1.27865,1.27945,1.27865,1.27875,60800000.0
2009-05-06 15:03:00,1.2787,1.2792,1.2784,1.27875,121200000.0
2009-05-06 15:04:00,1.2787,1.27945,1.2787,1.27875,94400000.0
2009-05-06 15:05:00,1.27875,1.279,1.27855,1.27885,80000000.0
2009-05-06 15:06:00,1.27865,1.27935,1.2786,1.27915,80000000.0
2009-05-06 15:07:00,1.27915,1.27935,1.27915,1.27935,33600000.0
2009-05-06 15:08:00,1.2794,1.27965,1.279,1.27905,97600000.0
2009-05-06 15:09:00,1.27905,1.2792,1.27845,1.27895,89400000.0
2009-05-06 15:10:00,1.27905,1.27915,1.27865,1.27895,64000000.0
2009-05-06 15:11:00,1.279,1.279,1.2784,1.27875,78400000.0
2009-05-06 15:12:00,1.27875,1.2791,1.27825,1.27835,86400000.0
2009-05-06 15:13:00,1.2785,1.2785,1.2779,1.27815,89600000.0
2009-05-06 15:14:00,1.27825,1.27885,1.2781,1.27865,120000000.0
2009-05-06 15:15:00,1.2785,1.27915,1.27815,1.27855,203200000.0
2009-05-06 15:16:00,1.27855,1.27905,1.2781,1.27845,110400000.0
2009-05-06 15:17:00,1.27845,1.2794,1.27845,1.27935,140600000.0
2009-05-06 15:18:00,1.27925,1.27945,1.27895,1.27905,33600000.0
2009-05-06 15:19:00,1.27905,1.27955,1.27745,1.27805,168000000.0
2009-05-06 15:20:00,1.27805,1.2791,1.27775,1.2779,149200000.0
2009-05-06 15:21:00,1.2779,1.2783,1.27775,1.278,65200000.0
2009-05-06 15:22:00,1.278,1.27935,1.278,1.27885,115600000.0
2009-05-06 15:23:00,1.27885,1.27915,1.27875,1.27895,48000000.0
2009-05-06 15:24:00,1.27905,1.2793,1.2779,1.278,121600000.0
2009-05-06 15:25:00,1.27805,1.27825,1.2773,1.2782,122000000.0
2009-05-06 15:26:00,1.2782,1.27905,1.27805,1.27905,49600000.0
2009-05-06 15:27:00,1.2786,1.27905,1.2783,1.27855,99200000.0
2009-05-06 15:28:00,1.27855,1.27905,1.2784,1.2786,100800000.0
2009-05-06 15:29:00,1.27845,1.2791,1.27805,1.2789,109000000.0
2009-05-06 15:30:00,1.2788,1.2794,1.2785,1.27925,137600000.0
2009-05-06 15:31:00,1.27945,1.27995,1.2792,1.2793,54400000.0
2009-05-06 15:32:00,1.27935,1.27985,1.279,1.27965,81600000.0
2009-05-06 15:33:00,1.27975,1.2798,1.279,1.2798,144000000.0
2009-05-06 15:34:00,1.2798,1.28,1.27905,1.27965,171200000.0
2009-05-06 15:35:00,1.27955,1.2802,1.27935,1.2795,115200000.0
2009-05-06 15:36:00,1.27965,1.28,1.2789,1.27905,234000000.0
2009-05-06 15:37:00,1.2791,1.27985,1.2791,1.27955,160000000.0
2009-05-06 15:38:00,1.2796,1.2797,1.27895,1.2793,120000000.0
2009-05-06 15:39:00,1.2791,1.28,1.2786,1.28,164800000.0
2009-05-06 15:40:00,1.27995,1.2802,1.2794,1.2794,148800000.0
2009-05-06 15:41:00,1.27915,1.2792,1.2786,1.2791,68800000.0
2009-05-06 15:42:00,1.27855,1.2797,1.27845,1.27895,181800000.0
2009-05-06 15:43:00,1.27905,1.27925,1.2784,1.27875,153600000.0
2009-05-06 15:44:00,1.2788,1.2795,1.27825,1.27895,142400000.0
2009-05-06 15:45:00,1.27895,1.2795,1.2786,1.27905,192200000.0
2009-05-06 15:46:00,1.27905,1.27915,1.27855,1.27865,136000000.0
2009-05-06 15:47:00,1.2786,1.2792,1.2784,1.2788,154000000.0
2009-05-06 15:48:00,1.2788,1.27905,1.27845,1.2787,110400000.0
2009-05-06 15:49:00,1.27885,1.2793,1.2781,1.2792,118400000.0
2009-05-06 15:50:00,1.27935,1.27955,1.2785,1.27865,219400000.0
2009-05-06 15:51:00,1.2786,1.2793,1.2786,1.2787,175400000.0
2009-05-06 15:52:00,1.2788,1.2796,1.2784,1.2791,169000000.0
2009-05-06 15:53:00,1.2792,1.2792,1.2779,1.27805,128400000.0
2009-05-06 15:54:00,1.27805,1.2794,1.2778,1.27855,168000000.0
2009-05-06 15:55:00,1.27855,1.27995,1.27855,1.2793,193600000.0
2009-05-06 15:56:00,1.27935,1.27965,1.2786,1.2793,140800000.0
2009-05-06 15:57:00,1.2793,1.2795,1.27845,1.27885,164800000.0
2009-05-06 15:58:00,1.27895,1.27935,1.2785,1.2787,162600000.0
2009-05-06 15:59:00,1.2789,1.2795,1.2784,1.2792,144600000.0
2009-05-06 16:00:00,1.27935,1.27965,1.2786,1.27965,186600000.0
2009-05-06 16:01:00,1.2793,1.27935,1.27875,1.27875,129600000.0
2009-05-06 16:02:00,1.2788,1.28025,1.2788,1.27995,195200000.0
2009-05-06 16:03:00,1.27975,1.2804,1.27965,1.28015,177600000.0
2009-05-06 16:04:00,1.28035,1.281,1.2799,1.2807,121200000.0
2009-05-06 16:05:00,1.2806,1.281,1.28,1.28005,112000000.0
2009-05-06 16:06:00,1.28,1.2812,1.2797,1.2808,115800000.0
2009-05-06 16:07:00,1.2808,1.2811,1.2801,1.2803,103200000.0
2009-05-06 16:08:00,1.28015,1.28175,1.27965,1.28165,130200000.0
2009-05-06 16:09:00,1.2814,1.2814,1.27975,1.2803,178200000.0
2009-05-06 16:10:00,1.28035,1.28045,1.27955,1.27955,89200000.0
2009-05-06 16:11:00,1.27935,1.2815,1.27935,1.2804,138200000.0
2009-05-06 16:12:00,1.28015,1.28065,1.2796,1.2803,149400000.0
2009-05-06 16:13:00,1.2804,1.28145,1.27925,1.2806,197400000.0
2009-05-06 16:14:00,1.2807,1.2809,1.28025,1.2804,158600000.0
2009-05-06 16:15:00,1.2803,1.2807,1.27995,1.28025,207000000.0
2009-05-06 16:16:00,1.28015,1.2807,1.2797,1.2801,125800000.0
2009-05-06 16:17:00,1.27985,1.28055,1.27985,1.28055,100000000.0
2009-05-06 16:18:00,1.28045,1.2805,1.27995,1.27995,94400000.0
2009-05-06 16:19:00,1.27995,1.2801,1.27995,1.2801,44000000.0
2009-05-06 16:20:00,1.28,1.2805,1.2798,1.2805,170600000.0
2009-05-06 16:21:00,1.2805,1.2811,1.28015,1.28085,110200000.0
2009-05-06 16:22:00,1.28065,1.2812,1.2804,1.2811,108400000.0
2009-05-06 16:23:00,1.28115,1.2813,1.28005,1.2803,86200000.0
2009-05-06 16:24:00,1.2807,1.28145,1.28,1.2811,141200000.0
2009-05-06 16:25:00,1.2813,1.28185,1.2804,1.2818,155600000.0
2009-05-06 16:26:00,1.28145,1.2816,1.2806,1.2816,142200000.0
2009-05-06 16:27:00,1.28165,1.282,1.2811,1.28165,166600000.0
2009-05-06 16:28:00,1.28175,1.28175,1.28095,1.2811,109600000.0
2009-05-06 16:29:00,1.28115,1.2815,1.28095,1.28115,110600000.0
2009-05-06 16:30:00,1.2811,1.2815,1.28035,1.28125,156600000.0
2009-05-06 16:31:00,1.28125,1.2816,1.28045,1.28125,130200000.0
2009-05-06 16:32:00,1.28125,1.28165,1.28045,1.28065,136800000.0
2009-05-06 16:33:00,1.2807,1.2817,1.28015,1.28105,122600000.0
2009-05-06 16:34:00,1.28125,1.28135,1.2805,1.28065,129000000.0
2009-05-06 16:35:00,1.2807,1.2814,1.28065,1.2811,97400000.0
2009-05-06 16:36:00,1.2811,1.28165,1.2807,1.28085,95000000.0
2009-05-06 16:37:00,1.28095,1.2812,1.28065,1.2811,94400000.0
2009-05-06 16:38:00,1.2811,1.2815,1.2807,1.2808,72000000.0
2009-05-06 16:39:00,1.28065,1.28065,1.28015,1.28055,81200000.0
2009-05-06 16:40:00,1.2805,1.28105,1.28035,1.281,56000000.0
2009-05-06 16:41:00,1.281,1.2813,1.28055,1.2809,80000000.0
2009-05-06 16:42:00,1.28095,1.28135,1.2806,1.28095,115600000.0
2009-05-06 16:43:00,1.28105,1.2817,1.28095,1.28135,116800000.0
2009-05-06 16:44:00,1.2813,1.2817,1.28095,1.281,173800000.0
2009-05-06 16:45:00,1.28105,1.2812,1.2801,1.2805,120800000.0
2009-05-06 16:46:00,1.28015,1.2808,1.28015,1.28065,74000000.0
2009-05-06 16:47:00,1.28045,1.2813,1.28025,1.28125,127400000.0
2009-05-06 16:48:00,1.28115,1.2814,1.28015,1.28035,118200000.0
2009-05-06 16:49:00,1.28045,1.28075,1.2801,1.28075,63000000.0
2009-05-06 16:50:00,1.2808,1.2811,1.28025,1.28055,194000000.0
2009-05-06 16:51:00,1.2806,1.2809,1.28045,1.2805,82000000.0
2009-05-06 16:52:00,1.2806,1.2814,1.28045,1.2813,166400000.0
2009-05-06 16:53:00,1.28125,1.28145,1.28025,1.2807,119600000.0
2009-05-06 16:54:00,1.2807,1.28085,1.2801,1.28025,107200000.0
2009-05-06 16:55:00,1.28035,1.28195,1.28005,1.28145,148400000.0
2009-05-06 16:56:00,1.2814,1.2817,1.27995,1.28085,166200000.0
2009-05-06 16:57:00,1.28095,1.28135,1.2805,1.28095,120600000.0
2009-05-06 16:58:00,1.281,1.2816,1.2805,1.2813,209600000.0
2009-05-06 16:59:00,1.2812,1.2825,1.2809,1.28235,253800000.0
2009-05-06 17:00:00,1.28255,1.28265,1.2811,1.2814,161600000.0
2009-05-06 17:01:00,1.2811,1.28215,1.28055,1.282,140600000.0
2009-05-06 17:02:00,1.2821,1.2821,1.2815,1.2816,81600000.0
2009-05-06 17:03:00,1.2817,1.2817,1.28095,1.2813,78400000.0
2009-05-06 17:04:00,1.2813,1.2814,1.28035,1.28085,166000000.0
2009-05-06 17:05:00,1.28085,1.28235,1.28035,1.2823,166500000.0
2009-05-06 17:06:00,1.2823,1.28265,1.28115,1.28195,208400000.0
2009-05-06 17:07:00,1.28185,1.28285,1.28155,1.28215,193600000.0
2009-05-06 17:08:00,1.28205,1.28275,1.28135,1.2824,214200000.0
2009-05-06 17:09:00,1.2824,1.2829,1.28175,1.28235,157000000.0
2009-05-06 17:10:00,1.28235,1.2828,1.28155,1.2824,150400000.0
2009-05-06 17:11:00,1.2825,1.2827,1.28115,1.28155,187600000.0
2009-05-06 17:12:00,1.2816,1.28205,1.281,1.28155,143800000.0
2009-05-06 17:13:00,1.2816,1.2824,1.2816,1.2822,114600000.0
2009-05-06 17:14:00,1.2821,1.28265,1.282,1.28235,134200000.0
2009-05-06 17:15:00,1.2823,1.2823,1.2815,1.28175,119400000.0
2009-05-06 17:16:00,1.28175,1.2824,1.2814,1.2822,176800000.0
2009-05-06 17:17:00,1.2823,1.28265,1.2819,1.28195,84800000.0
2009-05-06 17:18:00,1.28195,1.28275,1.2819,1.28225,157600000.0
2009-05-06 17:19:00,1.28185,1.2825,1.28185,1.2824,154000000.0
2009-05-06 17:20:00,1.28235,1.2825,1.2818,1.2824,113800000.0
2009-05-06 17:21:00,1.2824,1.28315,1.28215,1.28275,163200000.0
2009-05-06 17:22:00,1.2827,1.28295,1.28245,1.2828,97600000.0
2009-05-06 17:23:00,1.2828,1.28305,1.282,1.2823,134200000.0
2009-05-06 17:24:00,1.2823,1.28305,1.28195,1.2827,233400000.0
2009-05-06 17:25:00,1.2826,1.2831,1.2824,1.28285,119400000.0
2009-05-06 17:26:00,1.28285,1.283,1.28175,1.2826,145600000.0
2009-05-06 17:27:00,1.28255,1.2832,1.28215,1.2827,170000000.0
2009-05-06 17:28:00,1.28265,1.2828,1.2824,1.2828,137000000.0
2009-05-06 17:29:00,1.28285,1.28375,1.28225,1.28375,183000000.0
2009-05-06 17:30:00,1.2837,1.2837,1.28195,1.28245,139600000.0
2009-05-06 17:31:00,1.2826,1.28295,1.28215,1.2822,157400000.0
2009-05-06 17:32:00,1.28235,1.28305,1.2816,1.28245,166600000.0
2009-05-06 17:33:00,1.28245,1.2829,1.2815,1.2823,144000000.0
2009-05-06 17:34:00,1.28235,1.2832,1.2823,1.28285,85600000.0
2009-05-06 17:35:00,1.28285,1.2831,1.2824,1.28295,65600000.0
2009-05-06 17:36:00,1.283,1.28335,1.2818,1.2822,147800000.0
2009-05-06 17:37:00,1.2821,1.28345,1.2821,1.28345,105400000.0
2009-05-06 17:38:00,1.28325,1.28335,1.28225,1.2828,111200000.0
2009-05-06 17:39:00,1.2827,1.2829,1.28165,1.2817,96400000.0
2009-05-06 17:40:00,1.2817,1.2819,1.2815,1.28185,47400000.0
2009-05-06 17:41:00,1.28185,1.28205,1.28145,1.28195,52800000.0
2009-05-06 17:42:00,1.282,1.2826,1.281,1.28115,150200000.0
2009-05-06 17:43:00,1.2811,1.2823,1.281,1.2818,179000000.0
2009-05-06 17:44:00,1.28185,1.2823,1.28165,1.2821,86400000.0
2009-05-06 17:45:00,1.2822,1.2822,1.2814,1.2819,42600000.0
2009-05-06 17:46:00,1.2819,1.28215,1.2814,1.2818,148600000.0
2009-05-06 17:47:00,1.28185,1.28195,1.2817,1.2818,91200000.0
2009-05-06 17:48:00,1.28185,1.2826,1.28165,1.2825,104800000.0
2009-05-06 17:49:00,1.2825,1.28305,1.2822,1.283,91800000.0
2009-05-06 17:50:00,1.28305,1.28355,1.28205,1.2824,143800000.0
2009-05-06 17:51:00,1.28205,1.28285,1.2813,1.28285,213200000.0
2009-05-06 17:52:00,1.28285,1.2838,1.2822,1.2826,194000000.0
2009-05-06 17:53:00,1.2827,1.2828,1.2822,1.28255,140200000.0
2009-05-06 17:54:00,1.28255,1.28305,1.2822,1.28255,87800000.0
2009-05-06 17:55:00,1.2826,1.28375,1.2819,1.28215,135000000.0
2009-05-06 17:56:00,1.2823,1.2829,1.2818,1.2829,106600000.0
2009-05-06 17:57:00,1.28295,1.28325,1.28165,1.2824,141800000.0
2009-05-06 17:58:00,1.28245,1.2826,1.28135,1.28155,138400000.0
2009-05-06 17:59:00,1.28155,1.28205,1.28145,1.28185,84200000.0
2009-05-06 18:00:00,1.2817,1.2826,1.28125,1.2813,132000000.0
2009-05-06 18:01:00,1.2813,1.28205,1.2813,1.28155,58400000.0
2009-05-06 18:02:00,1.2816,1.28185,1.281,1.28165,113600000.0
2009-05-06 18:03:00,1.2818,1.28205,1.2814,1.28185,67200000.0
2009-05-06 18:04:00,1.28185,1.28185,1.28095,1.2815,69400000.0
2009-05-06 18:05:00,1.2815,1.282,1.2814,1.28185,76200000.0
2009-05-06 18:06:00,1.2818,1.2819,1.28145,1.2817,61200000.0
2009-05-06 18:07:00,1.28165,1.2819,1.2814,1.2819,55600000.0
2009-05-06 18:08:00,1.2819,1.2819,1.28135,1.28135,38400000.0
2009-05-06 18:09:00,1.28135,1.2816,1.2809,1.2809,69200000.0
2009-05-06 18:10:00,1.28095,1.2818,1.2809,1.28105,110600000.0
2009-05-06 18:11:00,1.28105,1.2812,1.281,1.2811,52200000.0
2009-05-06 18:12:00,1.2812,1.2814,1.281,1.28125,25600000.0
2009-05-06 18:13:00,1.28125,1.28125,1.281,1.28105,22400000.0
2009-05-06 18:14:00,1.28105,1.28185,1.28105,1.28165,64200000.0
2009-05-06 18:15:00,1.28165,1.2829,1.2809,1.2814,102400000.0
2009-05-06 18:16:00,1.2814,1.28155,1.2809,1.28105,43200000.0
2009-05-06 18:17:00,1.28105,1.2816,1.2809,1.28105,35000000.0
2009-05-06 18:18:00,1.28105,1.28105,1.28105,1.28105,35000000.0
2009-05-06 18:19:00,1.28105,1.28105,1.28105,1.28105,26000000.0
2009-05-06 18:20:00,1.28105,1.28155,1.28105,1.28155,69000000.0
2009-05-06 18:21:00,1.28145,1.2818,1.2809,1.2812,30800000.0
2009-05-06 18:22:00,1.28105,1.28195,1.2809,1.2809,37600000.0
2009-05-06 18:23:00,1.2818,1.2818,1.2809,1.2809,37000000.0
2009-05-06 18:24:00,1.28105,1.283,1.28105,1.28165,53400000.0
2009-05-06 18:25:00,1.28185,1.28215,1.28165,1.28195,48000000.0
2009-05-06 18:26:00,1.282,1.28215,1.28175,1.28185,38400000.0
2009-05-06 18:27:00,1.2818,1.28215,1.2813,1.282,78000000.0
2009-05-06 18:28:00,1.28175,1.28285,1.2815,1.28195,91400000.0
2009-05-06 18:29:00,1.28165,1.28225,1.28165,1.28175,32000000.0
2009-05-06 18:30:00,1.28175,1.28215,1.28095,1.28215,58800000.0
2009-05-06 18:31:00,1.28225,1.28395,1.28105,1.2816,181400000.0
2009-05-06 18:32:00,1.2818,1.28235,1.2812,1.28235,105800000.0
2009-05-06 18:33:00,1.2822,1.2828,1.2813,1.28145,64800000.0
2009-05-06 18:34:00,1.28165,1.2819,1.28165,1.2818,8000000.0
2009-05-06 18:35:00,1.28195,1.28315,1.28175,1.28315,47200000.0
2009-05-06 18:36:00,1.28325,1.28325,1.28225,1.28265,119800000.0
2009-05-06 18:37:00,1.2826,1.28265,1.28165,1.28205,117600000.0
2009-05-06 18:38:00,1.2821,1.28245,1.28145,1.2823,78400000.0
2009-05-06 18:39:00,1.28195,1.28245,1.28195,1.28245,12800000.0
2009-05-06 18:40:00,1.28245,1.28245,1.28225,1.28245,24000000.0
2009-05-06 18:41:00,1.28245,1.28245,1.2817,1.28245,39400000.0
2009-05-06 18:42:00,1.28245,1.2826,1.28205,1.28235,21800000.0
2009-05-06 18:43:00,1.28245,1.2829,1.28155,1.28175,76600000.0
2009-05-06 18:44:00,1.2817,1.28225,1.2817,1.2822,45200000.0
2009-05-06 18:45:00,1.2821,1.2823,1.282,1.282,33600000.0
2009-05-06 18:46:00,1.282,1.28225,1.2814,1.2821,79000000.0
2009-05-06 18:47:00,1.28225,1.28225,1.2819,1.2821,31000000.0
2009-05-06 18:48:00,1.28185,1.2833,1.28185,1.2833,96600000.0
2009-05-06 18:49:00,1.28305,1.28385,1.2825,1.2829,239000000.0
2009-05-06 18:50:00,1.283,1.28405,1.28195,1.28205,174600000.0
2009-05-06 18:51:00,1.28205,1.2847,1.28175,1.28225,192200000.0
2009-05-06 18:52:00,1.28225,1.28295,1.28105,1.2821,104800000.0
2009-05-06 18:53:00,1.2821,1.2823,1.28095,1.28105,93600000.0
2009-05-06 18:54:00,1.28105,1.2818,1.28095,1.2818,112800000.0
2009-05-06 18:55:00,1.2819,1.28285,1.28165,1.28285,99600000.0
2009-05-06 18:56:00,1.2829,1.2829,1.28125,1.28135,76800000.0
2009-05-06 18:57:00,1.28125,1.2815,1.28105,1.28105,51600000.0
2009-05-06 18:58:00,1.2815,1.28165,1.281,1.28105,28000000.0
2009-05-06 18:59:00,1.28105,1.2831,1.28095,1.28165,81600000.0
2009-05-06 19:00:00,1.2816,1.28305,1.28085,1.282,102800000.0
2009-05-06 19:01:00,1.2816,1.28275,1.2816,1.2818,61200000.0
2009-05-06 19:02:00,1.2819,1.28345,1.2812,1.2823,95000000.0
2009-05-06 19:03:00,1.28255,1.28295,1.2815,1.2824,118800000.0
2009-05-06 19:04:00,1.2824,1.2828,1.28235,1.2828,90000000.0
2009-05-06 19:05:00,1.2827,1.2831,1.28235,1.28305,76800000.0
2009-05-06 19:06:00,1.2831,1.2832,1.2824,1.28275,66000000.0
2009-05-06 19:07:00,1.2827,1.28285,1.28215,1.28215,25200000.0
2009-05-06 19:08:00,1.282,1.28215,1.2811,1.28165,61600000.0
2009-05-06 19:09:00,1.28165,1.28245,1.2816,1.28245,29000000.0
2009-05-06 19:10:00,1.2824,1.2824,1.2818,1.2818,78200000.0
2009-05-06 19:11:00,1.28185,1.282,1.2814,1.2817,82800000.0
2009-05-06 19:12:00,1.2818,1.2829,1.28165,1.28245,126000000.0
2009-05-06 19:13:00,1.28245,1.2826,1.28205,1.28245,62600000.0
2009-05-06 19:14:00,1.28245,1.28245,1.28215,1.28215,40000000.0
2009-05-06 19:15:00,1.2821,1.2822,1.2821,1.2822,6400000.0
2009-05-06 19:16:00,1.28205,1.28205,1.2816,1.2816,27000000.0
2009-05-06 19:17:00,1.2815,1.2817,1.2811,1.2813,40400000.0
2009-05-06 19:18:00,1.2813,1.28165,1.2813,1.28145,30800000.0
2009-05-06 19:19:00,1.28145,1.28145,1.28105,1.28145,52600000.0
2009-05-06 19:20:00,1.2813,1.2825,1.28125,1.28245,103600000.0
2009-05-06 19:21:00,1.2825,1.28315,1.2825,1.2827,65800000.0
2009-05-06 19:22:00,1.2827,1.2827,1.28205,1.2821,42400000.0
2009-05-06 19:23:00,1.28205,1.28205,1.281,1.28105,80800000.0
2009-05-06 19:24:00,1.2811,1.28305,1.28105,1.28225,63800000.0
2009-05-06 19:25:00,1.28225,1.2825,1.28195,1.2825,44600000.0
2009-05-06 19:26:00,1.2825,1.2825,1.2825,1.2825,16000000.0
2009-05-06 19:27:00,1.2825,1.28275,1.28085,1.28245,49400000.0
2009-05-06 19:28:00,1.2824,1.2824,1.2809,1.2822,66800000.0
2009-05-06 19:29:00,1.281,1.2816,1.281,1.28155,55200000.0
2009-05-06 19:30:00,1.28135,1.2821,1.28095,1.2815,76400000.0
2009-05-06 19:31:00,1.28145,1.2816,1.281,1.28105,66000000.0
2009-05-06 19:32:00,1.28105,1.28255,1.28095,1.282,135800000.0
2009-05-06 19:33:00,1.28185,1.28255,1.2813,1.2813,102400000.0
2009-05-06 19:34:00,1.2813,1.28185,1.281,1.28155,77800000.0
2009-05-06 19:35:00,1.2817,1.2824,1.28165,1.2819,59200000.0
2009-05-06 19:36:00,1.2819,1.2819,1.28095,1.28105,82800000.0
2009-05-06 19:37:00,1.28105,1.2815,1.281,1.2814,49600000.0
2009-05-06 19:38:00,1.2814,1.2814,1.281,1.28105,29600000.0
2009-05-06 19:39:00,1.28105,1.2812,1.281,1.28105,30200000.0
2009-05-06 19:40:00,1.28105,1.28105,1.28045,1.28075,52600000.0
2009-05-06 19:41:00,1.28075,1.2815,1.2807,1.2815,37800000.0
2009-05-06 19:42:00,1.28155,1.28285,1.28135,1.28255,76200000.0
2009-05-06 19:43:00,1.28245,1.2825,1.28075,1.2809,90200000.0
2009-05-06 19:44:00,1.28105,1.28105,1.2808,1.281,10800000.0
2009-05-06 19:45:00,1.2809,1.28165,1.28085,1.28165,50000000.0
2009-05-06 19:46:00,1.28165,1.28175,1.28125,1.28125,40400000.0
2009-05-06 19:47:00,1.2813,1.2813,1.28075,1.2808,52000000.0
2009-05-06 19:48:00,1.2809,1.28105,1.28085,1.28095,25000000.0
2009-05-06 19:49:00,1.28085,1.28095,1.28075,1.28095,42000000.0
2009-05-06 19:50:00,1.28105,1.2818,1.28075,1.28075,63600000.0
2009-05-06 19:51:00,1.28075,1.2815,1.28075,1.2815,77000000.0
2009-05-06 19:52:00,1.2816,1.2826,1.2808,1.28135,88600000.0
2009-05-06 19:53:00,1.28145,1.2823,1.2812,1.2817,89200000.0
2009-05-06 19:54:00,1.2815,1.28185,1.2809,1.28185,73400000.0
2009-05-06 19:55:00,1.2819,1.28215,1.2813,1.28175,98000000.0
2009-05-06 19:56:00,1.2818,1.28205,1.2812,1.2817,77200000.0
2009-05-06 19:57:00,1.2817,1.2817,1.28095,1.28095,44800000.0
2009-05-06 19:58:00,1.28095,1.2822,1.28035,1.2808,111200000.0
2009-05-06 19:59:00,1.281,1.28285,1.281,1.2826,134400000.0
2009-05-06 20:00:00,1.28265,1.2836,1.2826,1.283,72000000.0
2009-05-06 20:01:00,1.28335,1.2838,1.2825,1.2827,111000000.0
2009-05-06 20:02:00,1.28275,1.28275,1.28235,1.28275,57600000.0
2009-05-06 20:03:00,1.28265,1.2827,1.2819,1.2825,57600000.0
2009-05-06 20:04:00,1.2826,1.2828,1.28125,1.2821,92000000.0
2009-05-06 20:05:00,1.28225,1.28235,1.28145,1.28155,97400000.0
2009-05-06 20:06:00,1.28175,1.2825,1.2814,1.2822,76600000.0
2009-05-06 20:07:00,1.2822,1.28225,1.2811,1.28115,108200000.0
2009-05-06 20:08:00,1.2813,1.28135,1.28035,1.28075,71400000.0
2009-05-06 20:09:00,1.28075,1.28165,1.28075,1.2809,62000000.0
2009-05-06 20:10:00,1.2809,1.2818,1.2809,1.2816,48200000.0
2009-05-06 20:11:00,1.28155,1.2819,1.28155,1.2819,21400000.0
2009-05-06 20:12:00,1.28175,1.28185,1.281,1.28185,77200000.0
2009-05-06 20:13:00,1.28175,1.28195,1.2815,1.2815,35200000.0
2009-05-06 20:14:00,1.28085,1.28135,1.28085,1.28135,54000000.0
2009-05-06 20:15:00,1.2816,1.28185,1.2806,1.281,130000000.0
2009-05-06 20:16:00,1.281,1.28265,1.2809,1.28245,70200000.0
2009-05-06 20:17:00,1.28235,1.2827,1.28215,1.28215,43800000.0
2009-05-06 20:18:00,1.28215,1.2822,1.2811,1.28115,107000000.0
2009-05-06 20:19:00,1.28105,1.28265,1.28105,1.28205,63600000.0
2009-05-06 20:20:00,1.2821,1.28295,1.28175,1.28225,89800000.0
2009-05-06 20:21:00,1.28225,1.28255,1.28115,1.28115,118000000.0
2009-05-06 20:22:00,1.28085,1.2818,1.2798,1.28125,72600000.0
2009-05-06 20:23:00,1.2812,1.2812,1.28015,1.28015,77200000.0
2009-05-06 20:24:00,1.2804,1.2812,1.27975,1.27995,96400000.0
2009-05-06 20:25:00,1.27995,1.27995,1.2796,1.2798,36800000.0
2009-05-06 20:26:00,1.27965,1.2815,1.27965,1.28025,54000000.0
2009-05-06 20:27:00,1.2804,1.2807,1.2802,1.2804,36800000.0
2009-05-06 20:28:00,1.28045,1.28145,1.28045,1.28095,65600000.0
2009-05-06 20:29:00,1.28095,1.2813,1.28095,1.28125,51200000.0
2009-05-06 20:30:00,1.2813,1.28165,1.27995,1.28055,111600000.0
2009-05-06 20:31:00,1.28055,1.2806,1.28015,1.2803,38400000.0
2009-05-06 20:32:00,1.2803,1.2803,1.27955,1.27965,46000000.0
2009-05-06 20:33:00,1.27985,1.28055,1.27945,1.2797,64000000.0
2009-05-06 20:34:00,1.27985,1.28,1.27975,1.2798,35200000.0
2009-05-06 20:35:00,1.27975,1.28015,1.27955,1.27995,37800000.0
2009-05-06 20:36:00,1.27975,1.28115,1.2791,1.28115,95400000.0
2009-05-06 20:37:00,1.2812,1.2812,1.2793,1.28035,88000000.0
2009-05-06 20:38:00,1.28025,1.28125,1.2801,1.28125,68800000.0
2009-05-06 20:39:00,1.28135,1.2816,1.28065,1.28085,58800000.0
2009-05-06 20:40:00,1.28085,1.28095,1.2804,1.2805,63200000.0
2009-05-06 20:41:00,1.2806,1.2806,1.2795,1.2795,85200000.0
2009-05-06 20:42:00,1.2805,1.2805,1.2797,1.27985,43800000.0
2009-05-06 20:43:00,1.27975,1.2802,1.27955,1.2802,59400000.0
2009-05-06 20:44:00,1.28015,1.28035,1.27975,1.2802,66400000.0
2009-05-06 20:45:00,1.28035,1.2808,1.2799,1.28075,39800000.0
2009-05-06 20:46:00,1.28085,1.281,1.28055,1.28085,54000000.0
2009-05-06 20:47:00,1.2808,1.2815,1.28045,1.2815,27200000.0
2009-05-06 20:48:00,1.2813,1.28145,1.2792,1.2792,87800000.0
2009-05-06 20:49:00,1.2792,1.2794,1.279,1.27915,81600000.0
2009-05-06 20:50:00,1.27895,1.2793,1.2782,1.2785,105200000.0
2009-05-06 20:51:00,1.27855,1.27895,1.2781,1.2782,101200000.0
2009-05-06 20:52:00,1.2782,1.2786,1.2781,1.27855,71800000.0
2009-05-06 20:53:00,1.27855,1.27895,1.27845,1.27875,77200000.0
2009-05-06 20:54:00,1.2788,1.2788,1.2779,1.27875,48800000.0
2009-05-06 20:55:00,1.27875,1.27935,1.2787,1.27935,27400000.0
2009-05-06 20:56:00,1.2793,1.2799,1.2791,1.27985,50600000.0
2009-05-06 20:57:00,1.27985,1.2808,1.27865,1.28015,167200000.0
2009-05-06 20:58:00,1.27995,1.28245,1.27985,1.2806,140000000.0
2009-05-06 20:59:00,1.28055,1.28055,1.27935,1.27995,82000000.0
2009-05-06 21:00:00,1.2799,1.2802,1.27945,1.27985,58000000.0
2009-05-06 21:01:00,1.27995,1.27995,1.2795,1.2795,34400000.0
2009-05-06 21:02:00,1.27945,1.2805,1.27945,1.2805,38000000.0
2009-05-06 21:03:00,1.28045,1.28045,1.2785,1.27915,135200000.0
2009-05-06 21:04:00,1.27925,1.2797,1.2776,1.27795,96200000.0
2009-05-06 21:05:00,1.278,1.279,1.27775,1.27845,81000000.0
2009-05-06 21:06:00,1.2784,1.27875,1.2776,1.2777,96400000.0
2009-05-06 21:07:00,1.27775,1.2796,1.2777,1.2789,52200000.0
2009-05-06 21:08:00,1.27885,1.2808,1.27885,1.27945,71200000.0
2009-05-06 21:09:00,1.2795,1.2796,1.2787,1.2793,32800000.0
2009-05-06 21:10:00,1.27925,1.28005,1.2789,1.28005,22000000.0
2009-05-06 21:11:00,1.27985,1.28095,1.27985,1.2805,68200000.0
2009-05-06 21:12:00,1.2805,1.2805,1.2797,1.2797,18800000.0
2009-05-06 21:13:00,1.2796,1.2796,1.2789,1.2789,14600000.0
2009-05-06 21:14:00,1.279,1.27945,1.2788,1.2792,24800000.0
2009-05-06 21:15:00,1.2792,1.2795,1.27905,1.27945,19600000.0
2009-05-06 21:16:00,1.2794,1.2796,1.2788,1.2791,51600000.0
2009-05-06 21:17:00,1.2792,1.2793,1.27895,1.2791,21200000.0
2009-05-06 21:18:00,1.279,1.27915,1.27835,1.27855,95200000.0
2009-05-06 21:19:00,1.27875,1.27875,1.27815,1.27865,51800000.0
2009-05-06 21:20:00,1.2786,1.2799,1.2786,1.27945,128400000.0
2009-05-06 21:21:00,1.27945,1.28005,1.27925,1.2796,99200000.0
2009-05-06 21:22:00,1.27985,1.2806,1.2789,1.2799,138400000.0
2009-05-06 21:23:00,1.28,1.2802,1.2795,1.2795,49600000.0
2009-05-06 21:24:00,1.2795,1.27975,1.2786,1.2795,67800000.0
2009-05-06 21:25:00,1.2795,1.2802,1.27875,1.2792,88000000.0
2009-05-06 21:26:00,1.27925,1.27985,1.27885,1.2798,97000000.0
2009-05-06 21:27:00,1.27995,1.2803,1.2796,1.2799,54400000.0
2009-05-06 21:28:00,1.27985,1.2803,1.2798,1.28015,63400000.0
2009-05-06 21:29:00,1.27995,1.28095,1.27965,1.28065,107400000.0
2009-05-06 21:30:00,1.2805,1.2808,1.2795,1.27975,124000000.0
2009-05-06 21:31:00,1.27955,1.2799,1.27885,1.27965,98000000.0
2009-05-06 21:32:00,1.27975,1.2798,1.27935,1.2798,101400000.0
2009-05-06 21:33:00,1.2797,1.2798,1.27925,1.2797,56800000.0
2009-05-06 21:34:00,1.27985,1.2809,1.2798,1.28055,61200000.0
2009-05-06 21:35:00,1.28055,1.28055,1.28035,1.28045,12800000.0
2009-05-06 21:36:00,1.2805,1.2805,1.2798,1.28005,45000000.0
2009-05-06 21:37:00,1.28,1.28,1.27905,1.2793,57800000.0
2009-05-06 21:38:00,1.27925,1.2795,1.27885,1.27885,25200000.0
2009-05-06 21:39:00,1.2789,1.2789,1.2788,1.2788,11400000.0
2009-05-06 21:40:00,1.2789,1.2797,1.2787,1.27875,122800000.0
2009-05-06 21:41:00,1.27875,1.2801,1.2785,1.27905,126600000.0
2009-05-06 21:42:00,1.27895,1.2791,1.2787,1.2791,40800000.0
2009-05-06 21:43:00,1.279,1.2796,1.2789,1.2795,62200000.0
2009-05-06 21:44:00,1.2797,1.28,1.2795,1.27955,27800000.0
2009-05-06 21:45:00,1.2795,1.28,1.2794,1.2796,69200000.0
2009-05-06 21:46:00,1.2795,1.2798,1.27905,1.27935,67000000.0
2009-05-06 21:47:00,1.27915,1.2794,1.27915,1.27915,6800000.0
2009-05-06 21:48:00,1.27876,1.27887,1.27861,1.27864,77000000.0
2009-05-06 21:49:00,1.2793,1.27945,1.2793,1.27945,10400000.0
2009-05-06 21:50:00,1.27925,1.2804,1.27925,1.2803,20800000.0
2009-05-06 21:51:00,1.28005,1.2806,1.28005,1.2806,12800000.0
2009-05-06 21:52:00,1.2806,1.2806,1.28005,1.2802,12200000.0
2009-05-06 21:53:00,1.2803,1.2803,1.27975,1.27975,37800000.0
2009-05-06 21:54:00,1.2797,1.2797,1.27895,1.279,32200000.0
2009-05-06 21:55:00,1.2789,1.28,1.2789,1.27955,76400000.0
2009-05-06 21:56:00,1.2794,1.2803,1.279,1.2795,51400000.0
2009-05-06 21:57:00,1.27945,1.27955,1.279,1.279,40000000.0
2009-05-06 21:58:00,1.27905,1.2793,1.2785,1.2788,63800000.0
2009-05-06 21:59:00,1.2788,1.2795,1.2788,1.2795,26200000.0
2009-05-06 22:00:00,1.2795,1.2797,1.27855,1.2791,92600000.0
2009-05-06 22:01:00,1.2792,1.27925,1.27895,1.2791,17200000.0
2009-05-06 22:02:00,1.279,1.2791,1.2789,1.2791,9200000.0
2009-05-06 22:03:00,1.2792,1.27935,1.2792,1.2793,5200000.0
2009-05-06 22:04:00,1.2792,1.2795,1.2792,1.2795,12000000.0
2009-05-06 22:05:00,1.27895,1.27929,1.27895,1.27905,33400000.0
2009-05-06 22:06:00,1.28035,1.28045,1.2797,1.27985,33400000.0
2009-05-06 22:07:00,1.2798,1.27985,1.2798,1.27985,5400000.0
2009-05-06 22:08:00,1.28005,1.28025,1.28005,1.28015,9600000.0
2009-05-06 22:09:00,1.2804,1.2804,1.28005,1.28005,4800000.0
2009-05-06 22:10:00,1.28015,1.2803,1.28015,1.2803,22400000.0
2009-05-06 22:11:00,1.2803,1.2805,1.2794,1.2795,26000000.0
2009-05-06 22:12:00,1.2795,1.2796,1.2795,1.2795,8400000.0
2009-05-06 22:13:00,1.27945,1.27945,1.279,1.27925,7200000.0
2009-05-06 22:14:00,1.27945,1.27965,1.2794,1.27955,19200000.0
2009-05-06 22:15:00,1.27955,1.27955,1.2794,1.2794,6000000.0
2009-05-06 22:16:00,1.2794,1.2795,1.2786,1.27925,37800000.0
2009-05-06 22:17:00,1.2785,1.27875,1.2785,1.27875,156600000.0
2009-05-06 22:18:00,1.27875,1.27875,1.27875,1.27875,24000000.0
2009-05-06 22:19:00,1.27865,1.27875,1.27865,1.27875,25000000.0
2009-05-06 22:20:00,1.27875,1.27875,1.27875,1.27875,9600000.0
2009-05-06 22:21:00,1.27875,1.2793,1.27875,1.2793,40000000.0
2009-05-06 22:22:00,1.2798,1.28,1.27895,1.28,21200000.0
2009-05-06 22:23:00,1.27995,1.27995,1.27995,1.27995,1600000.0
2009-05-06 22:24:00,1.28,1.2801,1.27955,1.27955,22000000.0
2009-05-06 22:25:00,1.27965,1.27995,1.27955,1.2796,24600000.0
2009-05-06 22:26:00,1.2796,1.27965,1.2793,1.27965,25000000.0
2009-05-06 22:27:00,1.27975,1.28,1.27975,1.28,9600000.0
2009-05-06 22:28:00,1.2801,1.2802,1.27975,1.27975,14800000.0
2009-05-06 22:29:00,1.2798,1.2801,1.2798,1.2801,6400000.0
2009-05-06 22:30:00,1.2801,1.2801,1.27865,1.2799,15800000.0
2009-05-06 22:31:00,1.28005,1.28045,1.2797,1.2797,30600000.0
2009-05-06 22:32:00,1.28045,1.28045,1.2797,1.2803,7600000.0
2009-05-06 22:33:00,1.28045,1.28045,1.2797,1.2803,22800000.0
2009-05-06 22:34:00,1.28045,1.28045,1.2797,1.2803,9200000.0
2009-05-06 22:35:00,1.2795,1.2796,1.2795,1.2796,4400000.0
2009-05-06 22:36:00,1.2805,1.2805,1.2801,1.2801,4400000.0
2009-05-06 22:37:00,1.28015,1.2806,1.2786,1.27875,18800000.0
2009-05-06 22:38:00,1.2788,1.2789,1.2788,1.2789,2400000.0
2009-05-06 22:39:00,1.27915,1.27915,1.2787,1.2787,6400000.0
2009-05-06 22:40:00,1.27885,1.27885,1.27845,1.27845,7200000.0
2009-05-06 22:41:00,1.27865,1.27895,1.27865,1.27895,4800000.0
2009-05-06 22:42:00,1.2793,1.2793,1.2793,1.2793,2400000.0
2009-05-06 22:43:00,1.2791,1.2791,1.2791,1.2791,3800000.0
2009-05-06 22:44:00,1.2792,1.2792,1.2792,1.2792,3600000.0
2009-05-06 22:45:00,1.2791,1.2792,1.279,1.27915,5200000.0
2009-05-06 22:46:00,1.27965,1.2801,1.2791,1.27955,32600000.0
2009-05-06 22:47:00,1.2795,1.2799,1.2794,1.2794,13000000.0
2009-05-06 22:48:00,1.2796,1.27985,1.2794,1.2795,10600000.0
2009-05-06 22:49:00,1.27975,1.28025,1.27975,1.28025,7600000.0
2009-05-06 22:50:00,1.2803,1.2805,1.2803,1.2805,6400000.0
2009-05-06 22:51:00,1.2805,1.28065,1.27995,1.28,23000000.0
2009-05-06 22:52:00,1.28,1.28,1.28,1.28,4800000.0
2009-05-06 22:53:00,1.27995,1.27995,1.27995,1.27995,1600000.0
2009-05-06 22:54:00,1.28005,1.28005,1.2799,1.27995,7000000.0
2009-05-06 22:55:00,1.28015,1.2804,1.28015,1.28035,7800000.0
2009-05-06 22:56:00,1.28045,1.28215,1.2804,1.2804,42600000.0
2009-05-06 22:57:00,1.2806,1.2806,1.2806,1.2806,3600000.0
2009-05-06 22:58:00,1.2804,1.283,1.2804,1.28275,36800000.0
2009-05-06 22:59:00,1.2811,1.28115,1.28055,1.28055,9600000.0
2009-05-06 23:00:00,1.28065,1.2811,1.28065,1.2811,8000000.0
2009-05-06 23:01:00,1.281,1.281,1.28095,1.28095,3200000.0
2009-05-06 23:02:00,1.27875,1.2805,1.27875,1.2805,16000000.0
2009-05-06 23:03:00,1.2805,1.2806,1.2804,1.2804,20800000.0
2009-05-06 23:04:00,1.2804,1.28055,1.2802,1.28055,12800000.0
2009-05-06 23:05:00,1.28065,1.2807,1.2805,1.28065,11200000.0
2009-05-06 23:06:00,1.2807,1.2807,1.2797,1.2805,14400000.0
2009-05-06 23:07:00,1.2805,1.28145,1.2805,1.28125,40000000.0
2009-05-06 23:08:00,1.2812,1.2814,1.2803,1.28075,52800000.0
2009-05-06 23:09:00,1.2809,1.2814,1.28055,1.2814,24000000.0
2009-05-06 23:10:00,1.28105,1.28115,1.28065,1.28095,33600000.0
2009-05-06 23:11:00,1.28095,1.28095,1.2803,1.2806,11200000.0
2009-05-06 23:12:00,1.28085,1.28085,1.28085,1.28085,1200000.0
2009-05-06 23:13:00,1.28055,1.28059,1.28043,1.28059,2800000.0
2009-05-06 23:14:00,1.2811,1.28125,1.2811,1.28125,2800000.0
2009-05-06 23:15:00,1.28125,1.28125,1.2812,1.2812,3600000.0
2009-05-06 23:16:00,1.2805,1.28066,1.2805,1.2806,2600000.0
2009-05-06 23:17:00,1.2812,1.2812,1.2812,1.2812,2600000.0
2009-05-06 23:18:00,1.2812,1.2812,1.28105,1.28105,6400000.0
2009-05-06 23:19:00,1.2803,1.28037,1.28004,1.2803,4200000.0
2009-05-06 23:20:00,1.28115,1.28115,1.28115,1.28115,4200000.0
2009-05-06 23:21:00,1.28125,1.28125,1.28125,1.28125,2400000.0
2009-05-06 23:22:00,1.2813,1.2813,1.28085,1.2811,17400000.0
2009-05-06 23:23:00,1.281,1.281,1.2794,1.2799,44800000.0
2009-05-06 23:24:00,1.2799,1.28,1.27965,1.27985,25200000.0
2009-05-06 23:25:00,1.27965,1.2801,1.2789,1.27925,44200000.0
2009-05-06 23:26:00,1.27935,1.27955,1.2781,1.27845,83400000.0
2009-05-06 23:27:00,1.27845,1.27895,1.27815,1.27895,20000000.0
2009-05-06 23:28:00,1.279,1.279,1.2786,1.27875,35200000.0
2009-05-06 23:29:00,1.27885,1.27895,1.2784,1.2784,27200000.0
2009-05-06 23:30:00,1.27835,1.27875,1.27835,1.27865,24000000.0
2009-05-06 23:31:00,1.27865,1.27865,1.27775,1.2784,28800000.0
2009-05-06 23:32:00,1.27815,1.2784,1.27795,1.2784,14400000.0
2009-05-06 23:33:00,1.27845,1.27855,1.27845,1.27855,8000000.0
2009-05-06 23:34:00,1.27815,1.2789,1.27785,1.2787,23200000.0
2009-05-06 23:35:00,1.2783,1.2783,1.2783,1.2783,3200000.0
2009-05-06 23:36:00,1.27845,1.27845,1.278,1.27815,8000000.0
2009-05-06 23:37:00,1.27825,1.27825,1.2779,1.2781,19200000.0
2009-05-06 23:38:00,1.27815,1.27845,1.2776,1.27845,20800000.0
2009-05-06 23:39:00,1.27825,1.27935,1.27785,1.2783,45800000.0
2009-05-06 23:40:00,1.2779,1.2779,1.2776,1.2778,14800000.0
2009-05-06 23:41:00,1.2775,1.28115,1.2772,1.27835,45000000.0
2009-05-06 23:42:00,1.27835,1.2788,1.2771,1.2773,74800000.0
2009-05-06 23:43:00,1.2776,1.27835,1.27745,1.27805,35200000.0
2009-05-06 23:44:00,1.27805,1.2786,1.2777,1.278,33200000.0
2009-05-06 23:45:00,1.27815,1.2786,1.2781,1.27855,38400000.0
2009-05-06 23:46:00,1.27855,1.27865,1.2778,1.2785,40000000.0
2009-05-06 23:47:00,1.27767,1.2777,1.27749,1.27755,28000000.0
2009-05-06 23:48:00,1.2777,1.27779,1.27753,1.27756,28000000.0
2009-05-06 23:49:00,1.27753,1.27761,1.27733,1.27754,28000000.0
2009-05-06 23:50:00,1.27755,1.27777,1.27746,1.27775,28000000.0
2009-05-06 23:51:00,1.2785,1.2785,1.27795,1.27815,28000000.0
2009-05-06 23:52:00,1.2782,1.2785,1.2782,1.2785,8000000.0
2009-05-06 23:53:00,1.27845,1.27845,1.27775,1.27775,38200000.0
2009-05-06 23:54:00,1.2778,1.2778,1.27755,1.27755,2400000.0
2009-05-06 23:55:00,1.2774,1.2774,1.2774,1.2774,1600000.0
2009-05-06 23:56:00,1.2778,1.2778,1.2778,1.2778,1600000.0
2009-05-06 23:57:00,1.2781,1.2781,1.2781,1.2781,1600000.0
2009-05-06 23:58:00,1.27815,1.27815,1.27805,1.27815,6400000.0
2009-05-06 23:59:00,1.27825,1.2785,1.27755,1.27755,35000000.0
2009-05-07 00:00:00,1.27765,1.27785,1.27765,1.27765,14400000.0
2009-05-07 00:01:00,1.27765,1.2784,1.27765,1.27825,27200000.0
2009-05-07 00:02:00,1.27825,1.27825,1.2772,1.2773,46200000.0
2009-05-07 00:03:00,1.2771,1.27745,1.2771,1.27745,29200000.0
2009-05-07 00:04:00,1.27705,1.2775,1.277,1.2775,47600000.0
2009-05-07 00:05:00,1.2774,1.2778,1.2774,1.27745,33000000.0
2009-05-07 00:06:00,1.27725,1.27725,1.2759,1.2766,40000000.0
2009-05-07 00:07:00,1.27675,1.2775,1.2767,1.27685,32800000.0
2009-05-07 00:08:00,1.27665,1.278,1.27655,1.278,49400000.0
2009-05-07 00:09:00,1.27805,1.2784,1.27645,1.2783,104000000.0
2009-05-07 00:10:00,1.2782,1.27905,1.2781,1.279,76800000.0
2009-05-07 00:11:00,1.279,1.27925,1.2776,1.27825,115000000.0
2009-05-07 00:12:00,1.2785,1.27935,1.278,1.27935,68800000.0
2009-05-07 00:13:00,1.27965,1.2799,1.27875,1.27935,51800000.0
2009-05-07 00:14:00,1.2796,1.28075,1.2796,1.28055,44200000.0
2009-05-07 00:15:00,1.28055,1.28105,1.28,1.2807,70600000.0
2009-05-07 00:16:00,1.2806,1.2806,1.2805,1.28055,27800000.0
2009-05-07 00:17:00,1.28055,1.28065,1.2804,1.28055,40400000.0
2009-05-07 00:18:00,1.2805,1.28055,1.27965,1.2801,52800000.0
2009-05-07 00:19:00,1.2802,1.2806,1.27985,1.2804,69000000.0
2009-05-07 00:20:00,1.28015,1.2805,1.27985,1.2801,43400000.0
2009-05-07 00:21:00,1.2803,1.28035,1.28025,1.28025,17600000.0
2009-05-07 00:22:00,1.28035,1.28055,1.28015,1.28035,45600000.0
2009-05-07 00:23:00,1.28025,1.28075,1.28025,1.28045,35800000.0
2009-05-07 00:24:00,1.28045,1.28045,1.2803,1.2803,9600000.0
2009-05-07 00:25:00,1.2803,1.2803,1.2803,1.2803,6400000.0
2009-05-07 00:26:00,1.2803,1.2803,1.27945,1.27975,26600000.0
2009-05-07 00:27:00,1.27975,1.28035,1.27975,1.28035,25600000.0
2009-05-07 00:28:00,1.28045,1.28075,1.2804,1.28075,59200000.0
2009-05-07 00:29:00,1.28065,1.28095,1.2795,1.28045,81600000.0
2009-05-07 00:30:00,1.28045,1.28095,1.2796,1.27995,60800000.0
2009-05-07 00:31:00,1.2798,1.28025,1.2798,1.28025,11200000.0
2009-05-07 00:32:00,1.28035,1.28035,1.28035,1.28035,6400000.0
2009-05-07 00:33:00,1.27995,1.27995,1.27995,1.27995,1600000.0
2009-05-07 00:34:00,1.28,1.28,1.28,1.28,9600000.0
2009-05-07 00:35:00,1.28015,1.2803,1.2798,1.2798,6400000.0
2009-05-07 00:36:00,1.27995,1.28035,1.2795,1.27975,58600000.0
2009-05-07 00:37:00,1.27985,1.2801,1.279,1.2792,36800000.0
2009-05-07 00:38:00,1.27945,1.27975,1.27945,1.27975,8000000.0
2009-05-07 00:39:00,1.27985,1.2799,1.27905,1.27925,22600000.0
2009-05-07 00:40:00,1.2793,1.2793,1.27915,1.27925,20600000.0
2009-05-07 00:41:00,1.27925,1.2797,1.27925,1.2797,6400000.0
2009-05-07 00:42:00,1.28,1.2805,1.28,1.2805,24000000.0
2009-05-07 00:43:00,1.2805,1.281,1.2799,1.2809,44800000.0
2009-05-07 00:44:00,1.28085,1.28085,1.2795,1.2799,27200000.0
2009-05-07 00:45:00,1.2798,1.2798,1.2762,1.2767,73600000.0
2009-05-07 00:46:00,1.27675,1.2772,1.27605,1.2766,22400000.0
2009-05-07 00:47:00,1.27725,1.27805,1.27605,1.27675,97200000.0
2009-05-07 00:48:00,1.2769,1.27765,1.2754,1.27745,114400000.0
2009-05-07 00:49:00,1.27755,1.27755,1.2738,1.27475,97600000.0
2009-05-07 00:50:00,1.27435,1.2747,1.2738,1.27385,57600000.0
2009-05-07 00:51:00,1.27395,1.2748,1.27345,1.274,101200000.0
2009-05-07 00:52:00,1.274,1.27435,1.27255,1.27435,162400000.0
2009-05-07 00:53:00,1.27435,1.2755,1.2739,1.2753,119200000.0
2009-05-07 00:54:00,1.27535,1.27595,1.2753,1.27595,65600000.0
2009-05-07 00:55:00,1.2759,1.27595,1.2751,1.27565,64000000.0
2009-05-07 00:56:00,1.2757,1.2757,1.2755,1.27555,20800000.0
2009-05-07 00:57:00,1.27555,1.2756,1.27505,1.2751,36800000.0
2009-05-07 00:58:00,1.27515,1.2753,1.27515,1.27525,14400000.0
2009-05-07 00:59:00,1.27555,1.2756,1.274,1.2742,43000000.0
2009-05-07 01:00:00,1.2742,1.27505,1.2742,1.27505,59200000.0
2009-05-07 01:01:00,1.27505,1.27505,1.27375,1.27395,96000000.0
2009-05-07 01:02:00,1.27395,1.27415,1.2729,1.2729,81000000.0
2009-05-07 01:03:00,1.2729,1.273,1.2697,1.2707,82800000.0
2009-05-07 01:04:00,1.2707,1.2723,1.268,1.27025,204800000.0
2009-05-07 01:05:00,1.27075,1.27205,1.27005,1.2715,199600000.0
2009-05-07 01:06:00,1.27165,1.2719,1.2712,1.27165,52400000.0
2009-05-07 01:07:00,1.2717,1.272,1.2709,1.27135,113600000.0
2009-05-07 01:08:00,1.27135,1.27225,1.27135,1.2722,83000000.0
2009-05-07 01:09:00,1.2722,1.27255,1.2719,1.27235,57600000.0
2009-05-07 01:10:00,1.2724,1.2724,1.27195,1.272,43200000.0
2009-05-07 01:11:00,1.27205,1.27235,1.27165,1.27215,47800000.0
2009-05-07 01:12:00,1.27225,1.27245,1.2721,1.27245,62400000.0
2009-05-07 01:13:00,1.2724,1.27255,1.27155,1.272,56000000.0
2009-05-07 01:14:00,1.272,1.2724,1.2717,1.2717,59200000.0
2009-05-07 01:15:00,1.2718,1.2719,1.27145,1.2718,56400000.0
2009-05-07 01:16:00,1.27185,1.272,1.27185,1.272,14400000.0
2009-05-07 01:17:00,1.272,1.2722,1.272,1.2722,27200000.0
2009-05-07 01:18:00,1.2722,1.27255,1.2722,1.2722,36800000.0
2009-05-07 01:19:00,1.2722,1.2722,1.2713,1.27135,102000000.0
2009-05-07 01:20:00,1.27135,1.27135,1.2708,1.27095,65800000.0
2009-05-07 01:21:00,1.2709,1.271,1.2709,1.271,9600000.0
2009-05-07 01:22:00,1.271,1.2715,1.2703,1.2707,119000000.0
2009-05-07 01:23:00,1.27085,1.27185,1.27085,1.27175,70800000.0
2009-05-07 01:24:00,1.27175,1.2719,1.2716,1.27175,55200000.0
2009-05-07 01:25:00,1.27175,1.27175,1.27095,1.27125,130400000.0
2009-05-07 01:26:00,1.2713,1.2716,1.271,1.2712,77200000.0
2009-05-07 01:27:00,1.2712,1.27185,1.271,1.27135,135600000.0
2009-05-07 01:28:00,1.27135,1.2715,1.2711,1.2712,92400000.0
2009-05-07 01:29:00,1.27125,1.2715,1.271,1.2711,87200000.0
2009-05-07 01:30:00,1.2712,1.27145,1.271,1.27125,38400000.0
2009-05-07 01:31:00,1.27125,1.2715,1.2711,1.2714,59400000.0
2009-05-07 01:32:00,1.2715,1.2716,1.2713,1.2714,44800000.0
2009-05-07 01:33:00,1.2711,1.2716,1.27105,1.2716,44800000.0
2009-05-07 01:34:00,1.27145,1.27145,1.2713,1.2713,3200000.0
2009-05-07 01:35:00,1.2711,1.27155,1.2711,1.2714,29600000.0
2009-05-07 01:36:00,1.2715,1.2715,1.2713,1.2714,19200000.0
2009-05-07 01:37:00,1.2714,1.27235,1.2714,1.2723,67200000.0
2009-05-07 01:38:00,1.27235,1.27265,1.272,1.27225,76800000.0
2009-05-07 01:39:00,1.27235,1.2725,1.27235,1.27245,22200000.0
2009-05-07 01:40:00,1.27255,1.27275,1.27245,1.27275,57600000.0
2009-05-07 01:41:00,1.27275,1.27315,1.2726,1.27315,16000000.0
2009-05-07 01:42:00,1.27315,1.27315,1.27315,1.27315,4800000.0
2009-05-07 01:43:00,1.27315,1.27315,1.27315,1.27315,16000000.0
2009-05-07 01:44:00,1.27315,1.27315,1.27315,1.27315,81600000.0
2009-05-07 01:45:00,1.27315,1.27315,1.27315,1.27315,38400000.0
2009-05-07 01:46:00,1.27315,1.27315,1.27315,1.27315,46400000.0
2009-05-07 01:47:00,1.27315,1.27315,1.27235,1.27245,48000000.0
2009-05-07 01:48:00,1.2726,1.2728,1.27235,1.27265,49400000.0
2009-05-07 01:49:00,1.2726,1.2729,1.27165,1.27165,145600000.0
2009-05-07 01:50:00,1.2717,1.27195,1.27165,1.2718,69200000.0
2009-05-07 01:51:00,1.27195,1.2723,1.27175,1.2723,33600000.0
2009-05-07 01:52:00,1.2724,1.2724,1.27215,1.27225,65600000.0
2009-05-07 01:53:00,1.2723,1.2723,1.2721,1.2723,32600000.0
2009-05-07 01:54:00,1.2723,1.27285,1.27165,1.27285,178000000.0
2009-05-07 01:55:00,1.27285,1.27285,1.2712,1.2721,117400000.0
2009-05-07 01:56:00,1.2721,1.27265,1.27195,1.2722,65200000.0
2009-05-07 01:57:00,1.27225,1.27265,1.27225,1.2726,29000000.0
2009-05-07 01:58:00,1.2725,1.2731,1.2722,1.27295,71000000.0
2009-05-07 01:59:00,1.273,1.273,1.2727,1.27275,32000000.0
2009-05-07 02:00:00,1.27265,1.27305,1.27265,1.27275,52800000.0
2009-05-07 02:01:00,1.27265,1.2729,1.2716,1.272,70000000.0
2009-05-07 02:02:00,1.27215,1.27245,1.27215,1.27215,46400000.0
2009-05-07 02:03:00,1.27215,1.27215,1.27145,1.2716,42800000.0
2009-05-07 02:04:00,1.27165,1.27255,1.27155,1.2724,52800000.0
2009-05-07 02:05:00,1.27245,1.2733,1.2722,1.2725,169000000.0
2009-05-07 02:06:00,1.2725,1.2731,1.27225,1.2726,139600000.0
2009-05-07 02:07:00,1.2728,1.273,1.27225,1.27245,151000000.0
2009-05-07 02:08:00,1.2725,1.273,1.27235,1.273,65000000.0
2009-05-07 02:09:00,1.27295,1.27325,1.27295,1.27315,49000000.0
2009-05-07 02:10:00,1.27315,1.2733,1.2731,1.27325,51000000.0
2009-05-07 02:11:00,1.2733,1.2734,1.2729,1.273,108400000.0
2009-05-07 02:12:00,1.27305,1.27345,1.2724,1.2724,70000000.0
2009-05-07 02:13:00,1.2726,1.273,1.272,1.27235,154800000.0
2009-05-07 02:14:00,1.2724,1.2727,1.2724,1.2724,103600000.0
2009-05-07 02:15:00,1.2725,1.27255,1.2724,1.2725,62600000.0
2009-05-07 02:16:00,1.27245,1.27245,1.27205,1.27225,61200000.0
2009-05-07 02:17:00,1.2722,1.27225,1.27205,1.27205,50800000.0
2009-05-07 02:18:00,1.27205,1.27225,1.27205,1.27225,42400000.0
2009-05-07 02:19:00,1.2722,1.2724,1.27215,1.2723,59200000.0
2009-05-07 02:20:00,1.27235,1.27235,1.27195,1.2721,129600000.0
2009-05-07 02:21:00,1.27205,1.27225,1.27165,1.27175,124000000.0
2009-05-07 02:22:00,1.2718,1.27245,1.2715,1.27245,73600000.0
2009-05-07 02:23:00,1.27215,1.27215,1.2714,1.2719,96200000.0
2009-05-07 02:24:00,1.27185,1.27285,1.2717,1.2721,99800000.0
2009-05-07 02:25:00,1.27195,1.2726,1.27195,1.27215,84400000.0
2009-05-07 02:26:00,1.27235,1.27235,1.27145,1.2716,102200000.0
2009-05-07 02:27:00,1.27155,1.2717,1.27125,1.27145,125000000.0
2009-05-07 02:28:00,1.27145,1.272,1.2712,1.27175,152600000.0
2009-05-07 02:29:00,1.2715,1.27175,1.27145,1.27175,22600000.0
2009-05-07 02:30:00,1.2718,1.27195,1.2713,1.2718,64600000.0
2009-05-07 02:31:00,1.2718,1.27225,1.27175,1.2718,65600000.0
2009-05-07 02:32:00,1.2719,1.2722,1.2719,1.27205,59800000.0
2009-05-07 02:33:00,1.27205,1.2725,1.2719,1.27215,69200000.0
2009-05-07 02:34:00,1.2718,1.2727,1.2718,1.27265,105000000.0
2009-05-07 02:35:00,1.2727,1.27285,1.27225,1.2725,173400000.0
2009-05-07 02:36:00,1.2726,1.27325,1.2719,1.2719,82800000.0
2009-05-07 02:37:00,1.27195,1.27195,1.2713,1.2715,16600000.0
2009-05-07 02:38:00,1.27155,1.2723,1.27155,1.27205,164400000.0
2009-05-07 02:39:00,1.27205,1.2729,1.2719,1.27275,144000000.0
2009-05-07 02:40:00,1.2727,1.27295,1.27225,1.27235,93400000.0
2009-05-07 02:41:00,1.2724,1.2725,1.2722,1.2722,41600000.0
2009-05-07 02:42:00,1.2722,1.2723,1.27175,1.272,68200000.0
2009-05-07 02:43:00,1.272,1.27285,1.2718,1.2721,59200000.0
2009-05-07 02:44:00,1.27215,1.27325,1.27215,1.27275,113800000.0
2009-05-07 02:45:00,1.2728,1.27345,1.27275,1.273,77200000.0
2009-05-07 02:46:00,1.2731,1.27325,1.2722,1.27325,39000000.0
2009-05-07 02:47:00,1.27325,1.27325,1.2729,1.2729,54400000.0
2009-05-07 02:48:00,1.2731,1.27355,1.2731,1.27355,69600000.0
2009-05-07 02:49:00,1.27355,1.2736,1.27305,1.27345,73600000.0
2009-05-07 02:50:00,1.2732,1.2737,1.27295,1.2736,70400000.0
2009-05-07 02:51:00,1.2735,1.2744,1.27305,1.27415,118200000.0
2009-05-07 02:52:00,1.27415,1.2743,1.27335,1.27345,63600000.0
2009-05-07 02:53:00,1.27355,1.2736,1.27315,1.27315,56000000.0
2009-05-07 02:54:00,1.27315,1.27345,1.273,1.27315,94400000.0
2009-05-07 02:55:00,1.2733,1.2735,1.27265,1.2729,87200000.0
2009-05-07 02:56:00,1.2729,1.2729,1.2722,1.2728,64800000.0
2009-05-07 02:57:00,1.2728,1.2731,1.27215,1.27265,136400000.0
2009-05-07 02:58:00,1.27275,1.2728,1.2721,1.2726,95600000.0
2009-05-07 02:59:00,1.27265,1.2728,1.27235,1.2728,38400000.0
2009-05-07 03:00:00,1.2728,1.2729,1.2714,1.27265,133400000.0
2009-05-07 03:01:00,1.27235,1.27265,1.27215,1.27225,43800000.0
2009-05-07 03:02:00,1.27235,1.2728,1.27205,1.2721,64600000.0
2009-05-07 03:03:00,1.27215,1.2722,1.2715,1.2716,42800000.0
2009-05-07 03:04:00,1.2719,1.27225,1.27185,1.27195,38000000.0
2009-05-07 03:05:00,1.27185,1.2722,1.27145,1.27215,70400000.0
2009-05-07 03:06:00,1.2722,1.27245,1.27215,1.27215,25600000.0
2009-05-07 03:07:00,1.2722,1.2729,1.272,1.2724,73600000.0
2009-05-07 03:08:00,1.27245,1.2733,1.27245,1.2732,72000000.0
2009-05-07 03:09:00,1.27325,1.27325,1.27285,1.2731,73600000.0
2009-05-07 03:10:00,1.273,1.273,1.2728,1.2729,56000000.0
2009-05-07 03:11:00,1.273,1.27345,1.27285,1.27325,36000000.0
2009-05-07 03:12:00,1.2732,1.27385,1.27215,1.273,60800000.0
2009-05-07 03:13:00,1.27305,1.27315,1.2725,1.27265,31400000.0
2009-05-07 03:14:00,1.27265,1.27265,1.272,1.27215,85400000.0
2009-05-07 03:15:00,1.2722,1.2723,1.27125,1.27215,121600000.0
2009-05-07 03:16:00,1.27225,1.273,1.27185,1.27255,99000000.0
2009-05-07 03:17:00,1.27255,1.27275,1.2723,1.27245,49600000.0
2009-05-07 03:18:00,1.27255,1.27255,1.2711,1.27125,143000000.0
2009-05-07 03:19:00,1.2714,1.2726,1.2714,1.2725,129800000.0
2009-05-07 03:20:00,1.27265,1.273,1.2725,1.2725,109200000.0
2009-05-07 03:21:00,1.2725,1.2726,1.2719,1.27235,52800000.0
2009-05-07 03:22:00,1.27235,1.27335,1.27235,1.27295,94000000.0
2009-05-07 03:23:00,1.2729,1.2729,1.2719,1.2722,68200000.0
2009-05-07 03:24:00,1.2722,1.2726,1.27205,1.2726,55000000.0
2009-05-07 03:25:00,1.27255,1.2726,1.27215,1.2724,68000000.0
2009-05-07 03:26:00,1.2724,1.27265,1.272,1.2722,70400000.0
2009-05-07 03:27:00,1.2722,1.273,1.2718,1.2722,102000000.0
2009-05-07 03:28:00,1.2721,1.2725,1.2718,1.2722,106200000.0
2009-05-07 03:29:00,1.2722,1.2724,1.27095,1.2716,62000000.0
2009-05-07 03:30:00,1.2716,1.27695,1.2712,1.27525,200000000.0
2009-05-07 03:31:00,1.27525,1.2773,1.27385,1.27705,207200000.0
2009-05-07 03:32:00,1.2772,1.2781,1.2763,1.2781,193200000.0
2009-05-07 03:33:00,1.2785,1.2787,1.2756,1.27755,133400000.0
2009-05-07 03:34:00,1.2777,1.2791,1.27755,1.27825,211600000.0
2009-05-07 03:35:00,1.2785,1.279,1.27745,1.27805,205600000.0
2009-05-07 03:36:00,1.27805,1.27845,1.276,1.2776,228000000.0
2009-05-07 03:37:00,1.27755,1.27795,1.27735,1.2777,231800000.0
2009-05-07 03:38:00,1.2777,1.27845,1.2774,1.27845,199000000.0
2009-05-07 03:39:00,1.27835,1.27935,1.278,1.27905,161800000.0
2009-05-07 03:40:00,1.2791,1.2791,1.27845,1.27895,126000000.0
2009-05-07 03:41:00,1.2791,1.2806,1.279,1.2798,211200000.0
2009-05-07 03:42:00,1.2797,1.2804,1.27955,1.2798,73200000.0
2009-05-07 03:43:00,1.2795,1.2796,1.2787,1.2787,58400000.0
2009-05-07 03:44:00,1.27875,1.2794,1.27835,1.2791,195200000.0
2009-05-07 03:45:00,1.2792,1.27965,1.27865,1.2793,165000000.0
2009-05-07 03:46:00,1.27945,1.27975,1.27885,1.27895,110400000.0
2009-05-07 03:47:00,1.27895,1.27975,1.2786,1.27865,90400000.0
2009-05-07 03:48:00,1.27865,1.27905,1.27865,1.27895,77600000.0
2009-05-07 03:49:00,1.27905,1.27975,1.27905,1.27955,53800000.0
2009-05-07 03:50:00,1.27955,1.27955,1.2783,1.2784,94600000.0
2009-05-07 03:51:00,1.2784,1.2784,1.2766,1.2777,95600000.0
2009-05-07 03:52:00,1.2779,1.27925,1.27745,1.27865,118000000.0
2009-05-07 03:53:00,1.2787,1.2793,1.2787,1.2793,33600000.0
2009-05-07 03:54:00,1.27925,1.27925,1.2782,1.27915,67000000.0
2009-05-07 03:55:00,1.27925,1.2802,1.27925,1.27955,188400000.0
2009-05-07 03:56:00,1.2795,1.2798,1.2791,1.2797,148600000.0
2009-05-07 03:57:00,1.2797,1.27985,1.279,1.2796,86400000.0
2009-05-07 03:58:00,1.28,1.2802,1.27795,1.2783,111800000.0
2009-05-07 03:59:00,1.2785,1.27925,1.27805,1.279,171000000.0
2009-05-07 04:00:00,1.2792,1.2794,1.27835,1.27845,108800000.0
2009-05-07 04:01:00,1.27855,1.2791,1.2783,1.2783,100800000.0
2009-05-07 04:02:00,1.2779,1.279,1.2771,1.27795,112000000.0
2009-05-07 04:03:00,1.278,1.2789,1.2778,1.2789,108600000.0
2009-05-07 04:04:00,1.279,1.2792,1.2772,1.2772,79600000.0
2009-05-07 04:05:00,1.27735,1.2787,1.27725,1.2786,70400000.0
2009-05-07 04:06:00,1.27865,1.2797,1.27845,1.27925,92000000.0
2009-05-07 04:07:00,1.27925,1.2794,1.2777,1.27885,87800000.0
2009-05-07 04:08:00,1.27895,1.27995,1.27885,1.27905,59200000.0
2009-05-07 04:09:00,1.2791,1.2791,1.2778,1.27835,85600000.0
2009-05-07 04:10:00,1.2783,1.27855,1.27595,1.2778,93800000.0
2009-05-07 04:11:00,1.2784,1.27855,1.2777,1.2781,113600000.0
2009-05-07 04:12:00,1.27815,1.27875,1.2779,1.27805,110400000.0
2009-05-07 04:13:00,1.27805,1.2785,1.27785,1.27785,82600000.0
2009-05-07 04:14:00,1.27785,1.2783,1.2777,1.2781,86400000.0
2009-05-07 04:15:00,1.27815,1.27955,1.27795,1.2782,71400000.0
2009-05-07 04:16:00,1.27825,1.279,1.2782,1.27855,91800000.0
2009-05-07 04:17:00,1.27845,1.279,1.27845,1.2788,40000000.0
2009-05-07 04:18:00,1.27885,1.27905,1.27865,1.27895,36800000.0
2009-05-07 04:19:00,1.27885,1.27925,1.27835,1.27925,40000000.0
2009-05-07 04:20:00,1.27925,1.2795,1.27865,1.2794,94400000.0
2009-05-07 04:21:00,1.2795,1.27965,1.2794,1.2794,32000000.0
2009-05-07 04:22:00,1.2791,1.27965,1.279,1.2791,25600000.0
2009-05-07 04:23:00,1.2792,1.27925,1.2789,1.2789,30400000.0
2009-05-07 04:24:00,1.27885,1.27895,1.2779,1.27825,99000000.0
2009-05-07 04:25:00,1.2789,1.27925,1.27845,1.27855,73200000.0
2009-05-07 04:26:00,1.2786,1.2786,1.2781,1.2783,81600000.0
2009-05-07 04:27:00,1.2783,1.2791,1.27765,1.27805,89000000.0
2009-05-07 04:28:00,1.2778,1.2781,1.27715,1.27805,70000000.0
2009-05-07 04:29:00,1.2782,1.27925,1.2782,1.27925,24000000.0
2009-05-07 04:30:00,1.2793,1.2793,1.278,1.2781,28800000.0
2009-05-07 04:31:00,1.27805,1.27855,1.2779,1.27815,27200000.0
2009-05-07 04:32:00,1.2783,1.27835,1.2783,1.27835,4800000.0
2009-05-07 04:33:00,1.2777,1.27785,1.27745,1.2775,20800000.0
2009-05-07 04:34:00,1.27755,1.27895,1.2774,1.2785,84800000.0
2009-05-07 04:35:00,1.27875,1.279,1.27875,1.279,44200000.0
2009-05-07 04:36:00,1.27905,1.2792,1.27825,1.2787,17200000.0
2009-05-07 04:37:00,1.27875,1.2788,1.2783,1.2785,14400000.0
2009-05-07 04:38:00,1.2784,1.27845,1.27715,1.27765,76800000.0
2009-05-07 04:39:00,1.27755,1.2787,1.27755,1.2781,24800000.0
2009-05-07 04:40:00,1.27895,1.2795,1.27825,1.2794,51200000.0
2009-05-07 04:41:00,1.2794,1.2796,1.2785,1.2792,43200000.0
2009-05-07 04:42:00,1.2787,1.2796,1.2787,1.2796,30400000.0
2009-05-07 04:43:00,1.27955,1.27955,1.27885,1.2794,22400000.0
2009-05-07 04:44:00,1.27945,1.2797,1.27935,1.2795,24000000.0
2009-05-07 04:45:00,1.27945,1.27975,1.27865,1.27925,38400000.0
2009-05-07 04:46:00,1.27935,1.27935,1.27865,1.27865,40000000.0
2009-05-07 04:47:00,1.27885,1.27945,1.27865,1.27915,48600000.0
2009-05-07 04:48:00,1.2791,1.2792,1.2787,1.279,35200000.0
2009-05-07 04:49:00,1.2791,1.27965,1.279,1.2793,96000000.0
2009-05-07 04:50:00,1.2793,1.27935,1.27885,1.27935,141400000.0
2009-05-07 04:51:00,1.27955,1.28005,1.2795,1.28,75000000.0
2009-05-07 04:52:00,1.28,1.28,1.2798,1.27985,16000000.0
2009-05-07 04:53:00,1.28,1.28035,1.27985,1.28035,35200000.0
2009-05-07 04:54:00,1.2804,1.2804,1.27975,1.28,49600000.0
2009-05-07 04:55:00,1.2801,1.2802,1.28,1.2801,25400000.0
2009-05-07 04:56:00,1.2802,1.2811,1.28005,1.28075,41600000.0
2009-05-07 04:57:00,1.2811,1.2811,1.28015,1.28025,60800000.0
2009-05-07 04:58:00,1.2802,1.28025,1.28,1.28025,54400000.0
2009-05-07 04:59:00,1.28025,1.2808,1.2801,1.2808,64000000.0
2009-05-07 05:00:00,1.2809,1.28105,1.28005,1.28005,56400000.0
2009-05-07 05:01:00,1.28015,1.28065,1.2798,1.2798,84000000.0
2009-05-07 05:02:00,1.27995,1.2804,1.27995,1.2803,24000000.0
2009-05-07 05:03:00,1.2804,1.2804,1.28,1.28,41400000.0
2009-05-07 05:04:00,1.2801,1.2801,1.27975,1.2801,68800000.0
2009-05-07 05:05:00,1.2802,1.2804,1.2793,1.2796,68800000.0
2009-05-07 05:06:00,1.2796,1.28005,1.2789,1.27985,68800000.0
2009-05-07 05:07:00,1.27995,1.28025,1.27975,1.2798,105000000.0
2009-05-07 05:08:00,1.27985,1.2803,1.2798,1.2803,108800000.0
2009-05-07 05:09:00,1.28025,1.28105,1.2802,1.2809,75200000.0
2009-05-07 05:10:00,1.2809,1.28105,1.2808,1.28105,81400000.0
2009-05-07 05:11:00,1.28095,1.28095,1.28075,1.2809,41000000.0
2009-05-07 05:12:00,1.28095,1.2812,1.2807,1.28075,60600000.0
2009-05-07 05:13:00,1.2805,1.2805,1.2804,1.2804,11200000.0
2009-05-07 05:14:00,1.28035,1.2804,1.2802,1.2804,20800000.0
2009-05-07 05:15:00,1.2804,1.28055,1.28035,1.28035,35200000.0
2009-05-07 05:16:00,1.28065,1.2808,1.28065,1.2808,12800000.0
2009-05-07 05:17:00,1.2809,1.2811,1.2807,1.28105,24000000.0
2009-05-07 05:18:00,1.28095,1.28105,1.28065,1.28105,39600000.0
2009-05-07 05:19:00,1.28085,1.28085,1.2807,1.28075,22200000.0
2009-05-07 05:20:00,1.2807,1.28085,1.2807,1.2808,22400000.0
2009-05-07 05:21:00,1.2807,1.28105,1.2807,1.28085,36200000.0
2009-05-07 05:22:00,1.28085,1.28105,1.28075,1.28085,12800000.0
2009-05-07 05:23:00,1.28095,1.28095,1.2808,1.28085,20800000.0
2009-05-07 05:24:00,1.2808,1.2825,1.2807,1.2825,62600000.0
2009-05-07 05:25:00,1.2825,1.28265,1.28145,1.2816,18800000.0
2009-05-07 05:26:00,1.28155,1.28195,1.2809,1.2813,42000000.0
2009-05-07 05:27:00,1.28125,1.28195,1.28125,1.28165,49600000.0
2009-05-07 05:28:00,1.2817,1.28175,1.28115,1.28175,49600000.0
2009-05-07 05:29:00,1.2818,1.2821,1.2814,1.2814,71800000.0
2009-05-07 05:30:00,1.2815,1.28155,1.281,1.28105,49200000.0
2009-05-07 05:31:00,1.281,1.28105,1.28085,1.28105,22400000.0
2009-05-07 05:32:00,1.281,1.2812,1.2807,1.28085,60800000.0
2009-05-07 05:33:00,1.28075,1.2815,1.28075,1.2815,16000000.0
2009-05-07 05:34:00,1.2815,1.28155,1.2814,1.2815,25600000.0
2009-05-07 05:35:00,1.2815,1.2815,1.2815,1.2815,41600000.0
2009-05-07 05:36:00,1.2815,1.2815,1.28005,1.2811,47200000.0
2009-05-07 05:37:00,1.281,1.2812,1.2809,1.2812,19200000.0
2009-05-07 05:38:00,1.2811,1.2815,1.2808,1.2808,17600000.0
2009-05-07 05:39:00,1.28065,1.28095,1.2805,1.2807,22400000.0
2009-05-07 05:40:00,1.28055,1.28085,1.28055,1.28085,17600000.0
2009-05-07 05:41:00,1.2815,1.2818,1.2806,1.2813,52800000.0
2009-05-07 05:42:00,1.28135,1.2818,1.28095,1.28095,60800000.0
2009-05-07 05:43:00,1.28065,1.28105,1.28065,1.28095,11200000.0
2009-05-07 05:44:00,1.28095,1.2811,1.28025,1.2811,11200000.0
2009-05-07 05:45:00,1.2816,1.2816,1.2807,1.28095,16000000.0
2009-05-07 05:46:00,1.28115,1.28115,1.2805,1.2811,21600000.0
2009-05-07 05:47:00,1.2809,1.2809,1.28035,1.28035,4400000.0
2009-05-07 05:48:00,1.2804,1.28045,1.2804,1.2804,6400000.0
2009-05-07 05:49:00,1.28045,1.28115,1.2804,1.2806,30400000.0
2009-05-07 05:50:00,1.2808,1.2816,1.2801,1.28115,46400000.0
2009-05-07 05:51:00,1.28115,1.28115,1.28015,1.2808,30400000.0
2009-05-07 05:52:00,1.2809,1.2815,1.2808,1.28085,41600000.0
2009-05-07 05:53:00,1.2809,1.28145,1.28065,1.2811,59200000.0
2009-05-07 05:54:00,1.281,1.2811,1.2808,1.281,14400000.0
2009-05-07 05:55:00,1.2809,1.28165,1.2807,1.28145,49600000.0
2009-05-07 05:56:00,1.28145,1.28145,1.2808,1.2814,75200000.0
2009-05-07 05:57:00,1.28115,1.2814,1.2805,1.2805,49400000.0
2009-05-07 05:58:00,1.2807,1.28115,1.28045,1.2809,33600000.0
2009-05-07 05:59:00,1.281,1.28125,1.28035,1.28125,58600000.0
2009-05-07 06:00:00,1.2814,1.28155,1.28065,1.28155,102400000.0
2009-05-07 06:01:00,1.2814,1.2837,1.2814,1.28185,98000000.0
2009-05-07 06:02:00,1.2821,1.2821,1.28055,1.28055,75200000.0
2009-05-07 06:03:00,1.28095,1.28155,1.2806,1.28155,54400000.0
2009-05-07 06:04:00,1.28135,1.2818,1.2812,1.2813,49600000.0
2009-05-07 06:05:00,1.28125,1.28175,1.2808,1.2815,56000000.0
2009-05-07 06:06:00,1.2811,1.28145,1.281,1.2813,27200000.0
2009-05-07 06:07:00,1.28135,1.28195,1.28125,1.2815,83200000.0
2009-05-07 06:08:00,1.2814,1.2822,1.2813,1.2815,80600000.0
2009-05-07 06:09:00,1.2815,1.28205,1.2813,1.2813,70400000.0
2009-05-07 06:10:00,1.2811,1.2821,1.2807,1.2811,75200000.0
2009-05-07 06:11:00,1.281,1.281,1.28005,1.28005,37600000.0
2009-05-07 06:12:00,1.2804,1.28125,1.2804,1.28065,65600000.0
2009-05-07 06:13:00,1.28085,1.28155,1.2805,1.28115,92800000.0
2009-05-07 06:14:00,1.28135,1.2815,1.28045,1.2809,52800000.0
2009-05-07 06:15:00,1.2809,1.2809,1.28025,1.28045,54400000.0
2009-05-07 06:16:00,1.2804,1.2804,1.2799,1.2803,40000000.0
2009-05-07 06:17:00,1.2803,1.2803,1.2795,1.2797,54400000.0
2009-05-07 06:18:00,1.2798,1.28,1.2794,1.27955,59200000.0
2009-05-07 06:19:00,1.27975,1.28045,1.2797,1.27985,37200000.0
2009-05-07 06:20:00,1.2799,1.28075,1.27935,1.28065,73200000.0
2009-05-07 06:21:00,1.2808,1.2808,1.2799,1.2799,70000000.0
2009-05-07 06:22:00,1.27995,1.28035,1.2799,1.2802,79600000.0
2009-05-07 06:23:00,1.2805,1.281,1.28015,1.28065,113600000.0
2009-05-07 06:24:00,1.28055,1.28075,1.2801,1.2801,73600000.0
2009-05-07 06:25:00,1.28075,1.28085,1.28045,1.28045,48000000.0
2009-05-07 06:26:00,1.28045,1.28105,1.2804,1.28075,22400000.0
2009-05-07 06:27:00,1.28085,1.28085,1.28055,1.28055,16000000.0
2009-05-07 06:28:00,1.2806,1.281,1.28045,1.2805,27200000.0
2009-05-07 06:29:00,1.2805,1.2808,1.2805,1.2807,36800000.0
2009-05-07 06:30:00,1.2807,1.2807,1.2806,1.2807,9600000.0
2009-05-07 06:31:00,1.28065,1.28065,1.28065,1.28065,3200000.0
2009-05-07 06:32:00,1.28065,1.281,1.28055,1.2808,44800000.0
2009-05-07 06:33:00,1.28085,1.28085,1.2802,1.28045,69600000.0
2009-05-07 06:34:00,1.28035,1.28045,1.28035,1.28045,14400000.0
2009-05-07 06:35:00,1.2805,1.2809,1.28045,1.2809,50600000.0
2009-05-07 06:36:00,1.2809,1.28105,1.2801,1.28035,52800000.0
2009-05-07 06:37:00,1.28045,1.281,1.2802,1.2806,48000000.0
2009-05-07 06:38:00,1.28075,1.28075,1.28035,1.28035,29200000.0
2009-05-07 06:39:00,1.28035,1.2807,1.2803,1.2804,43200000.0
2009-05-07 06:40:00,1.2804,1.2813,1.28015,1.2806,80000000.0
2009-05-07 06:41:00,1.2808,1.2811,1.2804,1.281,37200000.0
2009-05-07 06:42:00,1.2811,1.28145,1.28015,1.2805,46400000.0
2009-05-07 06:43:00,1.2806,1.2808,1.2805,1.28055,14800000.0
2009-05-07 06:44:00,1.2806,1.2806,1.2801,1.2801,36800000.0
2009-05-07 06:45:00,1.2802,1.28065,1.28,1.2802,25600000.0
2009-05-07 06:46:00,1.2802,1.2808,1.2802,1.28055,43200000.0
2009-05-07 06:47:00,1.28045,1.28085,1.28002,1.2806,64000000.0
2009-05-07 06:48:00,1.28055,1.28055,1.28035,1.28045,24000000.0
2009-05-07 06:49:00,1.28045,1.2805,1.28,1.2801,59200000.0
2009-05-07 06:50:00,1.2801,1.28045,1.27955,1.2799,65200000.0
2009-05-07 06:51:00,1.2799,1.27995,1.2793,1.2798,113600000.0
2009-05-07 06:52:00,1.2799,1.28015,1.27955,1.28015,17000000.0
2009-05-07 06:53:00,1.2802,1.2805,1.2801,1.2805,48000000.0
2009-05-07 06:54:00,1.27957,1.2796,1.27952,1.27952,35200000.0
2009-05-07 06:55:00,1.2804,1.28165,1.2798,1.2803,102200000.0
2009-05-07 06:56:00,1.28025,1.2809,1.28005,1.2808,41400000.0
2009-05-07 06:57:00,1.2809,1.28115,1.2807,1.28095,55800000.0
2009-05-07 06:58:00,1.2809,1.28105,1.28085,1.28095,6400000.0
2009-05-07 06:59:00,1.28105,1.28115,1.2808,1.2809,48000000.0
2009-05-07 07:00:00,1.2808,1.281,1.2804,1.2809,36800000.0
2009-05-07 07:01:00,1.2809,1.2809,1.27935,1.27985,45000000.0
2009-05-07 07:02:00,1.2799,1.2799,1.27975,1.27975,16000000.0
2009-05-07 07:03:00,1.27975,1.28015,1.27815,1.28015,87200000.0
2009-05-07 07:04:00,1.2801,1.2801,1.2781,1.27915,99200000.0
2009-05-07 07:05:00,1.27915,1.27915,1.27875,1.27875,32000000.0
2009-05-07 07:06:00,1.2787,1.27905,1.2787,1.27885,12800000.0
2009-05-07 07:07:00,1.27885,1.279,1.27885,1.27895,8000000.0
2009-05-07 07:08:00,1.279,1.279,1.2788,1.279,12800000.0
2009-05-07 07:09:00,1.2791,1.2791,1.2787,1.27885,14400000.0
2009-05-07 07:10:00,1.27915,1.2798,1.27915,1.2797,20800000.0
2009-05-07 07:11:00,1.27935,1.2799,1.2792,1.2799,35200000.0
2009-05-07 07:12:00,1.2799,1.28015,1.27945,1.2797,27200000.0
2009-05-07 07:13:00,1.2797,1.2798,1.27945,1.27945,36800000.0
2009-05-07 07:14:00,1.27945,1.2797,1.27945,1.27965,24000000.0
2009-05-07 07:15:00,1.27975,1.27975,1.27975,1.27975,3200000.0
2009-05-07 07:16:00,1.2799,1.27995,1.2799,1.27995,7600000.0
2009-05-07 07:17:00,1.2799,1.2799,1.2799,1.2799,10600000.0
2009-05-07 07:18:00,1.28,1.28,1.2798,1.2799,37800000.0
2009-05-07 07:19:00,1.27985,1.28035,1.27985,1.28035,44000000.0
2009-05-07 07:20:00,1.2804,1.2805,1.2801,1.2805,30400000.0
2009-05-07 07:21:00,1.2802,1.28065,1.2802,1.2806,27200000.0
2009-05-07 07:22:00,1.28055,1.28055,1.28005,1.28005,41600000.0
2009-05-07 07:23:00,1.27995,1.2803,1.27975,1.28,52800000.0
2009-05-07 07:24:00,1.28005,1.2801,1.2799,1.27995,35200000.0
2009-05-07 07:25:00,1.28005,1.2802,1.27965,1.27975,59200000.0
2009-05-07 07:26:00,1.27975,1.27975,1.27955,1.27975,41600000.0
2009-05-07 07:27:00,1.2798,1.28015,1.2798,1.2799,31200000.0
2009-05-07 07:28:00,1.2798,1.27995,1.2789,1.27895,65600000.0
2009-05-07 07:29:00,1.279,1.2798,1.279,1.27945,28800000.0
2009-05-07 07:30:00,1.27935,1.27965,1.2789,1.27925,65000000.0
2009-05-07 07:31:00,1.27925,1.2796,1.27925,1.2796,4800000.0
2009-05-07 07:32:00,1.27955,1.28,1.279,1.28,74400000.0
2009-05-07 07:33:00,1.27995,1.28045,1.2797,1.2803,40000000.0
2009-05-07 07:34:00,1.2802,1.28055,1.27955,1.27955,80000000.0
2009-05-07 07:35:00,1.27965,1.2798,1.2795,1.2796,72000000.0
2009-05-07 07:36:00,1.2796,1.2798,1.2793,1.2793,151600000.0
2009-05-07 07:37:00,1.2793,1.2798,1.2788,1.27975,195600000.0
2009-05-07 07:38:00,1.2797,1.27985,1.27945,1.27945,30400000.0
2009-05-07 07:39:00,1.27945,1.2798,1.2792,1.27945,103000000.0
2009-05-07 07:40:00,1.2794,1.27965,1.27925,1.2794,102400000.0
2009-05-07 07:41:00,1.2795,1.27965,1.2792,1.27965,18600000.0
2009-05-07 07:42:00,1.27965,1.27965,1.27965,1.27965,11000000.0
2009-05-07 07:43:00,1.27965,1.27995,1.27965,1.27965,62000000.0
2009-05-07 07:44:00,1.27965,1.27975,1.27965,1.27975,23600000.0
2009-05-07 07:45:00,1.2797,1.2801,1.2792,1.27965,57500000.0
2009-05-07 07:46:00,1.27955,1.2797,1.27825,1.27865,92600000.0
2009-05-07 07:47:00,1.2788,1.27925,1.27865,1.2791,31200000.0
2009-05-07 07:48:00,1.279,1.2792,1.27895,1.27895,14400000.0
2009-05-07 07:49:00,1.27895,1.2791,1.2789,1.27895,27600000.0
2009-05-07 07:50:00,1.279,1.279,1.27895,1.279,19200000.0
2009-05-07 07:51:00,1.27895,1.2791,1.2788,1.2788,18000000.0
2009-05-07 07:52:00,1.279,1.2796,1.27895,1.2796,61200000.0
2009-05-07 07:53:00,1.2796,1.2796,1.27795,1.27935,42600000.0
2009-05-07 07:54:00,1.2791,1.2791,1.27905,1.27905,4800000.0
2009-05-07 07:55:00,1.27905,1.2794,1.27895,1.27895,44200000.0
2009-05-07 07:56:00,1.27905,1.27905,1.27875,1.27875,26400000.0
2009-05-07 07:57:00,1.27875,1.27905,1.2777,1.27855,100600000.0
2009-05-07 07:58:00,1.2786,1.27895,1.278,1.2786,52200000.0
2009-05-07 07:59:00,1.27875,1.2793,1.2786,1.27885,74200000.0
2009-05-07 08:00:00,1.2793,1.2793,1.2779,1.2784,72000000.0
2009-05-07 08:01:00,1.2785,1.27915,1.27815,1.27815,41000000.0
2009-05-07 08:02:00,1.2783,1.27885,1.27805,1.27855,37400000.0
2009-05-07 08:03:00,1.27805,1.2782,1.2778,1.2778,55400000.0
2009-05-07 08:04:00,1.27805,1.27845,1.2776,1.27785,139800000.0
2009-05-07 08:05:00,1.27785,1.27835,1.27745,1.27815,120800000.0
2009-05-07 08:06:00,1.2781,1.27835,1.2772,1.27745,138400000.0
2009-05-07 08:07:00,1.27745,1.2782,1.27705,1.2771,179000000.0
2009-05-07 08:08:00,1.27705,1.27795,1.27695,1.2776,81000000.0
2009-05-07 08:09:00,1.2777,1.278,1.2772,1.27795,176000000.0
2009-05-07 08:10:00,1.278,1.2786,1.2778,1.2783,150000000.0
2009-05-07 08:11:00,1.2784,1.27885,1.2775,1.2779,104200000.0
2009-05-07 08:12:00,1.27785,1.27805,1.2776,1.2779,83200000.0
2009-05-07 08:13:00,1.2779,1.27795,1.27705,1.27775,192000000.0
2009-05-07 08:14:00,1.27765,1.2783,1.27745,1.27795,158800000.0
2009-05-07 08:15:00,1.27795,1.2786,1.27725,1.27725,160000000.0
2009-05-07 08:16:00,1.2773,1.2782,1.27665,1.27745,170800000.0
2009-05-07 08:17:00,1.27745,1.278,1.2774,1.27775,139200000.0
2009-05-07 08:18:00,1.2779,1.27885,1.27765,1.2781,101800000.0
2009-05-07 08:19:00,1.278,1.2782,1.2771,1.27815,87800000.0
2009-05-07 08:20:00,1.27805,1.27875,1.27735,1.27875,147200000.0
2009-05-07 08:21:00,1.27885,1.27925,1.278,1.27825,178400000.0
2009-05-07 08:22:00,1.2784,1.27915,1.27815,1.27855,126400000.0
2009-05-07 08:23:00,1.27855,1.279,1.27855,1.279,40000000.0
2009-05-07 08:24:00,1.279,1.279,1.27755,1.2783,101200000.0
2009-05-07 08:25:00,1.2782,1.27825,1.27755,1.2779,131000000.0
2009-05-07 08:26:00,1.2779,1.2792,1.27765,1.2786,105800000.0
2009-05-07 08:27:00,1.2786,1.27915,1.27845,1.2786,76000000.0
2009-05-07 08:28:00,1.2786,1.279,1.27735,1.27775,72000000.0
2009-05-07 08:29:00,1.27765,1.2778,1.2772,1.2773,33600000.0
2009-05-07 08:30:00,1.2773,1.2785,1.27715,1.2784,72200000.0
2009-05-07 08:31:00,1.27845,1.279,1.278,1.278,72000000.0
2009-05-07 08:32:00,1.278,1.27835,1.27775,1.27835,46400000.0
2009-05-07 08:33:00,1.27835,1.27835,1.27765,1.2778,77200000.0
2009-05-07 08:34:00,1.27785,1.2782,1.2777,1.27805,96800000.0
2009-05-07 08:35:00,1.278,1.27815,1.2777,1.27775,78600000.0
2009-05-07 08:36:00,1.2778,1.2784,1.2778,1.2782,70600000.0
2009-05-07 08:37:00,1.2782,1.2784,1.27755,1.27765,125200000.0
2009-05-07 08:38:00,1.27765,1.2777,1.2773,1.2775,52800000.0
2009-05-07 08:39:00,1.2776,1.2779,1.2773,1.27785,69000000.0
2009-05-07 08:40:00,1.27795,1.278,1.2775,1.2776,44800000.0
2009-05-07 08:41:00,1.27755,1.2779,1.2774,1.27765,86400000.0
2009-05-07 08:42:00,1.27765,1.27765,1.27765,1.27765,43200000.0
2009-05-07 08:43:00,1.27765,1.27765,1.27765,1.27765,78400000.0
2009-05-07 08:44:00,1.27765,1.27785,1.27765,1.27765,54400000.0
2009-05-07 08:45:00,1.27765,1.27775,1.27765,1.27765,64000000.0
2009-05-07 08:46:00,1.27765,1.27765,1.2771,1.27765,83200000.0
2009-05-07 08:47:00,1.27765,1.27765,1.27765,1.27765,48000000.0
2009-05-07 08:48:00,1.27685,1.27745,1.2767,1.2771,94800000.0
2009-05-07 08:49:00,1.2772,1.2774,1.277,1.2772,72000000.0
2009-05-07 08:50:00,1.2772,1.2777,1.27705,1.27755,86400000.0
2009-05-07 08:51:00,1.27755,1.2777,1.2772,1.27745,75200000.0
2009-05-07 08:52:00,1.27745,1.27775,1.27705,1.27755,73400000.0
2009-05-07 08:53:00,1.27775,1.2779,1.27705,1.2772,152800000.0
2009-05-07 08:54:00,1.27715,1.27735,1.27705,1.27735,61400000.0
2009-05-07 08:55:00,1.27745,1.2777,1.27725,1.2777,88400000.0
2009-05-07 08:56:00,1.27775,1.27785,1.277,1.2771,116200000.0
2009-05-07 08:57:00,1.2771,1.2771,1.277,1.2771,41600000.0
2009-05-07 08:58:00,1.277,1.2773,1.277,1.2773,57800000.0
2009-05-07 08:59:00,1.27725,1.2774,1.27655,1.2772,97000000.0
2009-05-07 09:00:00,1.277,1.27745,1.2769,1.277,177800000.0
2009-05-07 09:01:00,1.277,1.27765,1.27685,1.277,133600000.0
2009-05-07 09:02:00,1.277,1.27725,1.2769,1.27695,128000000.0
2009-05-07 09:03:00,1.27695,1.27715,1.27685,1.27715,67600000.0
2009-05-07 09:04:00,1.2772,1.27745,1.27695,1.27725,113600000.0
2009-05-07 09:05:00,1.27725,1.27745,1.27685,1.2772,122400000.0
2009-05-07 09:06:00,1.2772,1.27735,1.2769,1.277,129600000.0
2009-05-07 09:07:00,1.277,1.277,1.2769,1.277,67200000.0
2009-05-07 09:08:00,1.277,1.277,1.277,1.277,62400000.0
2009-05-07 09:09:00,1.277,1.2773,1.27655,1.27655,64000000.0
2009-05-07 09:10:00,1.2766,1.277,1.2766,1.2769,124800000.0
2009-05-07 09:11:00,1.2769,1.2776,1.2757,1.27725,115000000.0
2009-05-07 09:12:00,1.27715,1.27725,1.2758,1.276,129600000.0
2009-05-07 09:13:00,1.276,1.2761,1.2753,1.27585,143000000.0
2009-05-07 09:14:00,1.27585,1.27605,1.27505,1.27585,145000000.0
2009-05-07 09:15:00,1.27585,1.2761,1.27495,1.27495,162400000.0
2009-05-07 09:16:00,1.27495,1.2754,1.2744,1.2749,172400000.0
2009-05-07 09:17:00,1.27485,1.276,1.2746,1.27475,165200000.0
2009-05-07 09:18:00,1.2749,1.27575,1.27437,1.27575,151400000.0
2009-05-07 09:19:00,1.27575,1.27575,1.2748,1.275,84200000.0
2009-05-07 09:20:00,1.27505,1.2757,1.27485,1.27505,63000000.0
2009-05-07 09:21:00,1.2751,1.2757,1.27485,1.275,165800000.0
2009-05-07 09:22:00,1.2749,1.2752,1.27465,1.27495,108400000.0
2009-05-07 09:23:00,1.27505,1.2754,1.27475,1.27485,102800000.0
2009-05-07 09:24:00,1.2748,1.27515,1.2748,1.27485,78400000.0
2009-05-07 09:25:00,1.275,1.2753,1.2748,1.2749,132400000.0
2009-05-07 09:26:00,1.27485,1.275,1.2746,1.2749,107200000.0
2009-05-07 09:27:00,1.2749,1.275,1.2747,1.27485,70400000.0
2009-05-07 09:28:00,1.27485,1.27515,1.27435,1.27445,56000000.0
2009-05-07 09:29:00,1.27445,1.27445,1.2724,1.2729,168400000.0
2009-05-07 09:30:00,1.2732,1.27355,1.27225,1.27315,122600000.0
2009-05-07 09:31:00,1.27315,1.27335,1.27295,1.2731,132800000.0
2009-05-07 09:32:00,1.2731,1.27345,1.27285,1.2731,174400000.0
2009-05-07 09:33:00,1.273,1.2733,1.273,1.2732,100200000.0
2009-05-07 09:34:00,1.2733,1.2739,1.27295,1.27355,75000000.0
2009-05-07 09:35:00,1.2735,1.27355,1.27325,1.2734,46400000.0
2009-05-07 09:36:00,1.27375,1.2742,1.27365,1.27405,86400000.0
2009-05-07 09:37:00,1.2737,1.27375,1.2736,1.27375,70800000.0
2009-05-07 09:38:00,1.27375,1.27375,1.27265,1.27305,55200000.0
2009-05-07 09:39:00,1.27305,1.27315,1.27275,1.27295,68800000.0
2009-05-07 09:40:00,1.27285,1.27325,1.27215,1.2729,96200000.0
2009-05-07 09:41:00,1.27245,1.2735,1.27245,1.27275,111800000.0
2009-05-07 09:42:00,1.27285,1.2732,1.2727,1.2731,88000000.0
2009-05-07 09:43:00,1.2731,1.2731,1.27255,1.273,141000000.0
2009-05-07 09:44:00,1.273,1.27325,1.27255,1.273,83400000.0
2009-05-07 09:45:00,1.2729,1.27335,1.27255,1.273,53000000.0
2009-05-07 09:46:00,1.27295,1.27345,1.27295,1.27315,86400000.0
2009-05-07 09:47:00,1.27315,1.27375,1.2729,1.27365,131200000.0
2009-05-07 09:48:00,1.27375,1.27405,1.2735,1.2736,38400000.0
2009-05-07 09:49:00,1.27355,1.27385,1.2734,1.2736,64000000.0
2009-05-07 09:50:00,1.2736,1.27365,1.27325,1.27365,62400000.0
2009-05-07 09:51:00,1.27365,1.27375,1.27355,1.27355,49600000.0
2009-05-07 09:52:00,1.27365,1.2738,1.2734,1.27345,45200000.0
2009-05-07 09:53:00,1.27335,1.27375,1.27335,1.27365,63400000.0
2009-05-07 09:54:00,1.27355,1.2738,1.2733,1.27345,100400000.0
2009-05-07 09:55:00,1.27345,1.27405,1.2733,1.27395,61600000.0
2009-05-07 09:56:00,1.27395,1.27445,1.2737,1.274,104800000.0
2009-05-07 09:57:00,1.2744,1.27485,1.27395,1.27475,121600000.0
2009-05-07 09:58:00,1.2749,1.27515,1.2745,1.27465,78400000.0
2009-05-07 09:59:00,1.27475,1.275,1.27445,1.2747,78400000.0
2009-05-07 10:00:00,1.2746,1.2754,1.2746,1.2749,95400000.0
2009-05-07 10:01:00,1.2749,1.275,1.27425,1.2747,172200000.0
2009-05-07 10:02:00,1.2745,1.27495,1.2741,1.2743,126200000.0
2009-05-07 10:03:00,1.2744,1.275,1.274,1.27415,131200000.0
2009-05-07 10:04:00,1.27425,1.27425,1.2729,1.2732,67800000.0
2009-05-07 10:05:00,1.27385,1.274,1.2736,1.2737,55800000.0
2009-05-07 10:06:00,1.2737,1.27375,1.2715,1.2724,169200000.0
2009-05-07 10:07:00,1.27245,1.2726,1.27115,1.2714,161600000.0
2009-05-07 10:08:00,1.27145,1.27175,1.2692,1.26975,193600000.0
2009-05-07 10:09:00,1.2698,1.2708,1.2697,1.2704,241600000.0
2009-05-07 10:10:00,1.27065,1.2712,1.26955,1.2703,197600000.0
2009-05-07 10:11:00,1.2703,1.27095,1.2703,1.2706,206400000.0
2009-05-07 10:12:00,1.2707,1.2714,1.27005,1.27135,133200000.0
2009-05-07 10:13:00,1.27145,1.27145,1.27035,1.2712,39400000.0
2009-05-07 10:14:00,1.2709,1.2713,1.2706,1.2712,147400000.0
2009-05-07 10:15:00,1.2712,1.27155,1.27095,1.2714,43200000.0
2009-05-07 10:16:00,1.2713,1.2722,1.2713,1.27185,128200000.0
2009-05-07 10:17:00,1.2718,1.27185,1.27085,1.27125,57800000.0
2009-05-07 10:18:00,1.2715,1.2722,1.2715,1.2722,30400000.0
2009-05-07 10:19:00,1.2721,1.27245,1.27075,1.27185,100800000.0
2009-05-07 10:20:00,1.27175,1.27255,1.2717,1.2723,68800000.0
2009-05-07 10:21:00,1.27235,1.27235,1.27005,1.27055,141200000.0
2009-05-07 10:22:00,1.27035,1.2713,1.27005,1.271,139400000.0
2009-05-07 10:23:00,1.27105,1.2712,1.27065,1.27095,66000000.0
2009-05-07 10:24:00,1.27105,1.27155,1.27105,1.2715,87000000.0
2009-05-07 10:25:00,1.2713,1.2717,1.2713,1.2715,59200000.0
2009-05-07 10:26:00,1.2715,1.27175,1.27135,1.2717,94400000.0
2009-05-07 10:27:00,1.2717,1.27205,1.2713,1.2716,92800000.0
2009-05-07 10:28:00,1.2717,1.2723,1.27105,1.27165,107200000.0
2009-05-07 10:29:00,1.27175,1.2724,1.27175,1.2724,68800000.0
2009-05-07 10:30:00,1.27215,1.2723,1.27155,1.2719,106200000.0
2009-05-07 10:31:00,1.27195,1.27205,1.27145,1.27165,64000000.0
2009-05-07 10:32:00,1.27145,1.27155,1.2713,1.27135,90600000.0
2009-05-07 10:33:00,1.27145,1.27145,1.27135,1.27135,48000000.0
2009-05-07 10:34:00,1.2714,1.2715,1.271,1.2715,101800000.0
2009-05-07 10:35:00,1.2716,1.2716,1.2716,1.2716,54400000.0
2009-05-07 10:36:00,1.2716,1.2716,1.27095,1.2711,89600000.0
2009-05-07 10:37:00,1.271,1.27125,1.27075,1.2712,124800000.0
2009-05-07 10:38:00,1.27115,1.27205,1.27095,1.27155,91200000.0
2009-05-07 10:39:00,1.27145,1.27195,1.27145,1.27195,128400000.0
2009-05-07 10:40:00,1.27195,1.27195,1.2713,1.2716,100400000.0
2009-05-07 10:41:00,1.2716,1.2722,1.27145,1.2722,87600000.0
2009-05-07 10:42:00,1.27235,1.27235,1.27155,1.27175,120800000.0
2009-05-07 10:43:00,1.27175,1.2718,1.2714,1.2715,78800000.0
2009-05-07 10:44:00,1.2715,1.27165,1.2712,1.27165,128400000.0
2009-05-07 10:45:00,1.27165,1.27165,1.2712,1.2713,106600000.0
2009-05-07 10:46:00,1.2713,1.2713,1.2713,1.2713,24000000.0
2009-05-07 10:47:00,1.2713,1.2713,1.27015,1.27085,48600000.0
2009-05-07 10:48:00,1.27095,1.27135,1.2705,1.2709,108800000.0
2009-05-07 10:49:00,1.27095,1.2713,1.27065,1.2711,99200000.0
2009-05-07 10:50:00,1.2711,1.2713,1.2705,1.27085,120000000.0
2009-05-07 10:51:00,1.271,1.2711,1.2706,1.27095,41600000.0
2009-05-07 10:52:00,1.27095,1.27105,1.27045,1.27085,113600000.0
2009-05-07 10:53:00,1.2709,1.27115,1.2706,1.2706,91200000.0
2009-05-07 10:54:00,1.2705,1.2709,1.2702,1.2705,129000000.0
2009-05-07 10:55:00,1.2706,1.2707,1.27055,1.27055,28800000.0
2009-05-07 10:56:00,1.27055,1.27105,1.27045,1.27095,49600000.0
2009-05-07 10:57:00,1.2707,1.27075,1.26955,1.2702,126400000.0
2009-05-07 10:58:00,1.2704,1.2707,1.2701,1.2705,90400000.0
2009-05-07 10:59:00,1.2704,1.27095,1.26975,1.2705,202600000.0
2009-05-07 11:00:00,1.2705,1.27075,1.26885,1.2701,166000000.0
2009-05-07 11:01:00,1.2701,1.2705,1.2696,1.27,173200000.0
2009-05-07 11:02:00,1.2698,1.2703,1.26965,1.2699,166800000.0
2009-05-07 11:03:00,1.26995,1.27055,1.2699,1.27055,92800000.0
2009-05-07 11:04:00,1.27045,1.2709,1.27045,1.2706,60800000.0
2009-05-07 11:05:00,1.2707,1.27115,1.27035,1.27105,89600000.0
2009-05-07 11:06:00,1.2712,1.27165,1.2709,1.27115,84800000.0
2009-05-07 11:07:00,1.2712,1.27165,1.2705,1.27085,150400000.0
2009-05-07 11:08:00,1.27085,1.2714,1.27055,1.27135,109600000.0
2009-05-07 11:09:00,1.2713,1.2715,1.27085,1.2715,56000000.0
2009-05-07 11:10:00,1.2712,1.2714,1.27095,1.2712,70200000.0
2009-05-07 11:11:00,1.2711,1.27125,1.2707,1.27115,154600000.0
2009-05-07 11:12:00,1.27115,1.27175,1.2709,1.27155,120000000.0
2009-05-07 11:13:00,1.27175,1.27255,1.27095,1.27125,166200000.0
2009-05-07 11:14:00,1.27125,1.2716,1.27065,1.27065,132800000.0
2009-05-07 11:15:00,1.2704,1.2719,1.2703,1.2716,141000000.0
2009-05-07 11:16:00,1.2715,1.27195,1.27145,1.27195,96400000.0
2009-05-07 11:17:00,1.27205,1.2728,1.27195,1.2726,83200000.0
2009-05-07 11:18:00,1.2727,1.27325,1.2724,1.27295,84800000.0
2009-05-07 11:19:00,1.27295,1.2732,1.27265,1.2732,82600000.0
2009-05-07 11:20:00,1.27315,1.27385,1.2728,1.27285,95000000.0
2009-05-07 11:21:00,1.27275,1.27275,1.272,1.27235,67600000.0
2009-05-07 11:22:00,1.27245,1.27255,1.2714,1.2718,94400000.0
2009-05-07 11:23:00,1.2718,1.27195,1.2712,1.27175,94800000.0
2009-05-07 11:24:00,1.2718,1.27255,1.2716,1.27255,85400000.0
2009-05-07 11:25:00,1.27255,1.27295,1.27185,1.27255,122400000.0
2009-05-07 11:26:00,1.27255,1.27255,1.27095,1.2712,116000000.0
2009-05-07 11:27:00,1.271,1.2715,1.271,1.2715,66600000.0
2009-05-07 11:28:00,1.2715,1.2716,1.27125,1.27125,108400000.0
2009-05-07 11:29:00,1.27125,1.272,1.2709,1.2719,90600000.0
2009-05-07 11:30:00,1.272,1.2724,1.2715,1.272,123200000.0
2009-05-07 11:31:00,1.2721,1.27215,1.27155,1.2717,99200000.0
2009-05-07 11:32:00,1.27175,1.27225,1.27175,1.27205,137000000.0
2009-05-07 11:33:00,1.27215,1.27225,1.27205,1.27215,43200000.0
2009-05-07 11:34:00,1.27225,1.2725,1.272,1.2725,103000000.0
2009-05-07 11:35:00,1.2725,1.27325,1.2725,1.27275,180200000.0
2009-05-07 11:36:00,1.27265,1.2732,1.2725,1.27315,76000000.0
2009-05-07 11:37:00,1.27305,1.2736,1.27275,1.2734,144000000.0
2009-05-07 11:38:00,1.2735,1.274,1.27295,1.2736,117000000.0
2009-05-07 11:39:00,1.2736,1.27415,1.2736,1.27415,132800000.0
2009-05-07 11:40:00,1.27415,1.2743,1.27345,1.27415,99200000.0
2009-05-07 11:41:00,1.2743,1.2745,1.27365,1.2738,104400000.0
2009-05-07 11:42:00,1.27355,1.27415,1.27355,1.27385,91000000.0
2009-05-07 11:43:00,1.27395,1.2744,1.27365,1.2738,98600000.0
2009-05-07 11:44:00,1.2738,1.27495,1.2736,1.27475,119200000.0
2009-05-07 11:45:00,1.2742,1.27485,1.27405,1.2743,174400000.0
2009-05-07 11:46:00,1.2742,1.27485,1.2738,1.2748,160400000.0
2009-05-07 11:47:00,1.27465,1.2749,1.27355,1.2737,58400000.0
2009-05-07 11:48:00,1.2738,1.2748,1.2738,1.2744,134400000.0
2009-05-07 11:49:00,1.27455,1.2746,1.274,1.2743,153600000.0
2009-05-07 11:50:00,1.2742,1.27455,1.27335,1.27425,150400000.0
2009-05-07 11:51:00,1.27425,1.27495,1.27415,1.2747,79800000.0
2009-05-07 11:52:00,1.2748,1.2753,1.2746,1.2753,54400000.0
2009-05-07 11:53:00,1.27545,1.27545,1.2735,1.2736,82600000.0
2009-05-07 11:54:00,1.27365,1.27395,1.27355,1.27395,35200000.0
2009-05-07 11:55:00,1.2739,1.27395,1.27355,1.27365,68200000.0
2009-05-07 11:56:00,1.2737,1.2748,1.2737,1.2746,98600000.0
2009-05-07 11:57:00,1.2747,1.27545,1.2747,1.27545,20800000.0
2009-05-07 11:58:00,1.27535,1.27535,1.2743,1.2749,33600000.0
2009-05-07 11:59:00,1.27495,1.27525,1.2749,1.27505,56000000.0
2009-05-07 12:00:00,1.27495,1.2756,1.2719,1.27445,108800000.0
2009-05-07 12:01:00,1.275,1.27515,1.2737,1.27385,132800000.0
2009-05-07 12:02:00,1.27375,1.2743,1.2733,1.2733,91800000.0
2009-05-07 12:03:00,1.2732,1.274,1.2732,1.27335,143200000.0
2009-05-07 12:04:00,1.27335,1.2742,1.27335,1.2738,103800000.0
2009-05-07 12:05:00,1.2738,1.27385,1.2734,1.27345,65800000.0
2009-05-07 12:06:00,1.27355,1.27415,1.273,1.27315,113400000.0
2009-05-07 12:07:00,1.2733,1.27465,1.27265,1.27455,128400000.0
2009-05-07 12:08:00,1.2747,1.2748,1.27425,1.2748,51200000.0
2009-05-07 12:09:00,1.2749,1.2751,1.2748,1.2749,24000000.0
2009-05-07 12:10:00,1.27475,1.27475,1.2742,1.27425,38400000.0
2009-05-07 12:11:00,1.2743,1.2745,1.27375,1.27445,101000000.0
2009-05-07 12:12:00,1.27425,1.27445,1.27345,1.2741,147400000.0
2009-05-07 12:13:00,1.2741,1.27475,1.274,1.2745,118600000.0
2009-05-07 12:14:00,1.27465,1.2752,1.27465,1.27505,62400000.0
2009-05-07 12:15:00,1.27505,1.2752,1.27435,1.27465,56800000.0
2009-05-07 12:16:00,1.27475,1.27495,1.27445,1.27445,59000000.0
2009-05-07 12:17:00,1.2744,1.2745,1.27435,1.2744,28800000.0
2009-05-07 12:18:00,1.27445,1.27445,1.27435,1.27435,22400000.0
2009-05-07 12:19:00,1.27435,1.27445,1.27425,1.2743,32000000.0
2009-05-07 12:20:00,1.27425,1.27425,1.2733,1.2736,56600000.0
2009-05-07 12:21:00,1.2736,1.27385,1.2736,1.2737,51800000.0
2009-05-07 12:22:00,1.27365,1.27375,1.27355,1.27375,22400000.0
2009-05-07 12:23:00,1.27375,1.27415,1.27355,1.27415,45400000.0
2009-05-07 12:24:00,1.27405,1.27475,1.274,1.2743,78400000.0
2009-05-07 12:25:00,1.27445,1.27445,1.27405,1.27415,30400000.0
2009-05-07 12:26:00,1.2742,1.27425,1.274,1.27415,30400000.0
2009-05-07 12:27:00,1.2743,1.2749,1.2741,1.2747,57600000.0
2009-05-07 12:28:00,1.27455,1.27545,1.27425,1.2746,109400000.0
2009-05-07 12:29:00,1.2748,1.27545,1.2744,1.2753,58600000.0
2009-05-07 12:30:00,1.2753,1.27565,1.2752,1.27545,73800000.0
2009-05-07 12:31:00,1.27545,1.27585,1.2746,1.27505,121400000.0
2009-05-07 12:32:00,1.2753,1.2778,1.2753,1.27635,156400000.0
2009-05-07 12:33:00,1.27675,1.2768,1.2757,1.2757,124800000.0
2009-05-07 12:34:00,1.2757,1.27625,1.2757,1.27625,46800000.0
2009-05-07 12:35:00,1.27625,1.27645,1.27595,1.2761,71800000.0
2009-05-07 12:36:00,1.2761,1.2765,1.2756,1.27605,96800000.0
2009-05-07 12:37:00,1.2759,1.2766,1.2759,1.27645,74200000.0
2009-05-07 12:38:00,1.2764,1.2766,1.2762,1.27655,77400000.0
2009-05-07 12:39:00,1.27655,1.2766,1.27505,1.2753,94600000.0
2009-05-07 12:40:00,1.27545,1.27615,1.27495,1.27555,62400000.0
2009-05-07 12:41:00,1.27535,1.2756,1.27455,1.27515,100800000.0
2009-05-07 12:42:00,1.27545,1.2758,1.27475,1.2751,147400000.0
2009-05-07 12:43:00,1.27515,1.27595,1.27505,1.2758,110400000.0
2009-05-07 12:44:00,1.27595,1.27595,1.27415,1.2743,150000000.0
2009-05-07 12:45:00,1.2744,1.27525,1.2744,1.27505,51600000.0
2009-05-07 12:46:00,1.275,1.2757,1.27495,1.2757,43200000.0
2009-05-07 12:47:00,1.2753,1.2757,1.2753,1.2755,47400000.0
2009-05-07 12:48:00,1.2755,1.27605,1.27515,1.27535,76000000.0
2009-05-07 12:49:00,1.27535,1.27565,1.2753,1.2754,47200000.0
2009-05-07 12:50:00,1.2753,1.2761,1.27475,1.27565,120600000.0
2009-05-07 12:51:00,1.27575,1.2758,1.27515,1.27525,126400000.0
2009-05-07 12:52:00,1.27535,1.2756,1.27505,1.2755,94400000.0
2009-05-07 12:53:00,1.27545,1.27565,1.2751,1.2755,68800000.0
2009-05-07 12:54:00,1.2755,1.2757,1.2749,1.2753,92600000.0
2009-05-07 12:55:00,1.2751,1.2754,1.2751,1.2753,102800000.0
2009-05-07 12:56:00,1.2753,1.2756,1.27505,1.27525,126000000.0
2009-05-07 12:57:00,1.27525,1.27585,1.2744,1.2744,112200000.0
2009-05-07 12:58:00,1.27445,1.27495,1.27395,1.27445,94400000.0
2009-05-07 12:59:00,1.27435,1.2745,1.274,1.2745,20800000.0
2009-05-07 13:00:00,1.2744,1.2748,1.2735,1.2743,94000000.0
2009-05-07 13:01:00,1.274,1.275,1.27385,1.275,137400000.0
2009-05-07 13:02:00,1.275,1.275,1.2738,1.2742,96000000.0
2009-05-07 13:03:00,1.27425,1.2744,1.2736,1.2744,86400000.0
2009-05-07 13:04:00,1.27445,1.2754,1.2742,1.2749,105200000.0
2009-05-07 13:05:00,1.27485,1.27485,1.27425,1.2745,86400000.0
2009-05-07 13:06:00,1.2744,1.2748,1.27405,1.2745,89600000.0
2009-05-07 13:07:00,1.2745,1.27515,1.27405,1.27445,114600000.0
2009-05-07 13:08:00,1.2744,1.27455,1.27385,1.27455,78400000.0
2009-05-07 13:09:00,1.2746,1.27495,1.27385,1.27405,119400000.0
2009-05-07 13:10:00,1.27405,1.2741,1.2734,1.27405,96000000.0
2009-05-07 13:11:00,1.27405,1.27435,1.27365,1.27385,72000000.0
2009-05-07 13:12:00,1.2739,1.2744,1.27365,1.27415,123200000.0
2009-05-07 13:13:00,1.27425,1.27445,1.2739,1.2744,59200000.0
2009-05-07 13:14:00,1.2743,1.2744,1.27385,1.27385,70400000.0
2009-05-07 13:15:00,1.27395,1.27435,1.2739,1.2742,73600000.0
2009-05-07 13:16:00,1.2741,1.2746,1.2741,1.2745,76800000.0
2009-05-07 13:17:00,1.2745,1.27475,1.2742,1.2746,112000000.0
2009-05-07 13:18:00,1.27465,1.2748,1.27405,1.2746,136000000.0
2009-05-07 13:19:00,1.27445,1.27465,1.27445,1.27455,57600000.0
2009-05-07 13:20:00,1.2746,1.2746,1.2727,1.2738,128200000.0
2009-05-07 13:21:00,1.2738,1.2738,1.2727,1.2732,55600000.0
2009-05-07 13:22:00,1.2732,1.2737,1.27265,1.27365,56600000.0
2009-05-07 13:23:00,1.27355,1.27395,1.27335,1.27375,101000000.0
2009-05-07 13:24:00,1.2737,1.2742,1.27295,1.2734,86400000.0
2009-05-07 13:25:00,1.27335,1.27345,1.27315,1.2734,70400000.0
2009-05-07 13:26:00,1.2734,1.27365,1.27305,1.27365,59200000.0
2009-05-07 13:27:00,1.27375,1.27415,1.27365,1.27375,126400000.0
2009-05-07 13:28:00,1.27375,1.27405,1.2736,1.274,59200000.0
2009-05-07 13:29:00,1.274,1.2744,1.27375,1.2742,145600000.0
2009-05-07 13:30:00,1.2742,1.2746,1.27365,1.2744,96000000.0
2009-05-07 13:31:00,1.27425,1.2747,1.2738,1.2741,70400000.0
2009-05-07 13:32:00,1.27485,1.275,1.27475,1.27495,27200000.0
2009-05-07 13:33:00,1.27485,1.27525,1.27415,1.27495,85800000.0
2009-05-07 13:34:00,1.2752,1.2756,1.27425,1.2749,121600000.0
2009-05-07 13:35:00,1.27465,1.2751,1.27465,1.2749,104000000.0
2009-05-07 13:36:00,1.2748,1.2752,1.2746,1.2747,68800000.0
2009-05-07 13:37:00,1.2748,1.2751,1.27475,1.27505,43200000.0
2009-05-07 13:38:00,1.2749,1.2751,1.2747,1.27485,76800000.0
2009-05-07 13:39:00,1.2749,1.2749,1.27425,1.2745,109200000.0
2009-05-07 13:40:00,1.27445,1.2751,1.274,1.2747,99200000.0
2009-05-07 13:41:00,1.27465,1.275,1.2746,1.27485,46400000.0
2009-05-07 13:42:00,1.2749,1.2751,1.2747,1.27495,104000000.0
2009-05-07 13:43:00,1.27475,1.2752,1.27405,1.27415,99600000.0
2009-05-07 13:44:00,1.2741,1.2747,1.27375,1.27435,81600000.0
2009-05-07 13:45:00,1.2745,1.27575,1.2745,1.27465,102000000.0
2009-05-07 13:46:00,1.27465,1.27515,1.273,1.27415,148800000.0
2009-05-07 13:47:00,1.27425,1.2754,1.2736,1.2744,129800000.0
2009-05-07 13:48:00,1.2745,1.27505,1.27435,1.27445,96000000.0
2009-05-07 13:49:00,1.2744,1.27465,1.2727,1.2727,153600000.0
2009-05-07 13:50:00,1.2727,1.2733,1.2723,1.27265,152000000.0
2009-05-07 13:51:00,1.27275,1.2735,1.27255,1.27345,207800000.0
2009-05-07 13:52:00,1.27345,1.2741,1.27325,1.27345,161600000.0
2009-05-07 13:53:00,1.27355,1.27415,1.27315,1.27315,144000000.0
2009-05-07 13:54:00,1.27315,1.27345,1.27295,1.2732,124800000.0
2009-05-07 13:55:00,1.27325,1.27355,1.27315,1.2735,156800000.0
2009-05-07 13:56:00,1.2735,1.27505,1.27315,1.2741,145600000.0
2009-05-07 13:57:00,1.27415,1.2742,1.27375,1.2739,145600000.0
2009-05-07 13:58:00,1.2738,1.27395,1.27305,1.27345,132000000.0
2009-05-07 13:59:00,1.27345,1.2737,1.27295,1.27335,116400000.0
2009-05-07 14:00:00,1.27335,1.274,1.27215,1.27275,169400000.0
2009-05-07 14:01:00,1.2729,1.27335,1.27265,1.2732,65600000.0
2009-05-07 14:02:00,1.2731,1.27335,1.27195,1.2726,222400000.0
2009-05-07 14:03:00,1.2727,1.27305,1.2726,1.27265,164800000.0
2009-05-07 14:04:00,1.27265,1.27345,1.2726,1.27275,144000000.0
2009-05-07 14:05:00,1.2728,1.274,1.27275,1.2739,104000000.0
2009-05-07 14:06:00,1.27395,1.27425,1.27355,1.27355,73200000.0
2009-05-07 14:07:00,1.27365,1.2737,1.27255,1.27275,139600000.0
2009-05-07 14:08:00,1.27275,1.273,1.2726,1.2729,142400000.0
2009-05-07 14:09:00,1.273,1.2733,1.2725,1.27265,180800000.0
2009-05-07 14:10:00,1.27265,1.2727,1.27265,1.27265,169600000.0
2009-05-07 14:11:00,1.27265,1.27265,1.27265,1.27265,136000000.0
2009-05-07 14:12:00,1.27265,1.27315,1.2726,1.27265,168000000.0
2009-05-07 14:13:00,1.27265,1.2728,1.27255,1.27265,200400000.0
2009-05-07 14:14:00,1.27265,1.27265,1.2719,1.27215,104600000.0
2009-05-07 14:15:00,1.27185,1.2723,1.27145,1.2723,82400000.0
2009-05-07 14:16:00,1.2727,1.27315,1.27255,1.273,121600000.0
2009-05-07 14:17:00,1.27305,1.27315,1.27215,1.2723,148200000.0
2009-05-07 14:18:00,1.2724,1.273,1.27225,1.27295,63400000.0
2009-05-07 14:19:00,1.2729,1.27335,1.2727,1.27295,108800000.0
2009-05-07 14:20:00,1.27295,1.27355,1.27245,1.27245,131200000.0
2009-05-07 14:21:00,1.2725,1.2737,1.27225,1.2736,140800000.0
2009-05-07 14:22:00,1.2736,1.2736,1.27215,1.27285,191400000.0
2009-05-07 14:23:00,1.27295,1.2743,1.27225,1.27345,173200000.0
2009-05-07 14:24:00,1.27345,1.2738,1.27235,1.27365,74800000.0
2009-05-07 14:25:00,1.27375,1.2738,1.2728,1.2734,73600000.0
2009-05-07 14:26:00,1.27335,1.27385,1.27295,1.27305,66800000.0
2009-05-07 14:27:00,1.27315,1.2734,1.2725,1.2728,80000000.0
2009-05-07 14:28:00,1.2728,1.2732,1.272,1.27205,92600000.0
2009-05-07 14:29:00,1.27205,1.2726,1.2712,1.2714,104400000.0
2009-05-07 14:30:00,1.27155,1.27255,1.2708,1.27215,179800000.0
2009-05-07 14:31:00,1.27215,1.2731,1.2708,1.2715,173800000.0
2009-05-07 14:32:00,1.2711,1.27185,1.2708,1.27185,123200000.0
2009-05-07 14:33:00,1.2717,1.2719,1.2707,1.27105,149000000.0
2009-05-07 14:34:00,1.2711,1.27185,1.27035,1.27115,191600000.0
2009-05-07 14:35:00,1.27115,1.27265,1.26825,1.27115,205400000.0
2009-05-07 14:36:00,1.2705,1.2725,1.26855,1.2713,209400000.0
2009-05-07 14:37:00,1.2712,1.27315,1.26845,1.2721,203900000.0
2009-05-07 14:38:00,1.2721,1.27305,1.27065,1.27075,191400000.0
2009-05-07 14:39:00,1.27075,1.27235,1.2704,1.27135,201600000.0
2009-05-07 14:40:00,1.27145,1.27275,1.27115,1.2713,179200000.0
2009-05-07 14:41:00,1.2714,1.27305,1.2714,1.27305,206000000.0
2009-05-07 14:42:00,1.27305,1.27335,1.2709,1.27255,204000000.0
2009-05-07 14:43:00,1.2725,1.2732,1.2707,1.272,226400000.0
2009-05-07 14:44:00,1.27185,1.27305,1.2711,1.27235,236300000.0
2009-05-07 14:45:00,1.2724,1.2733,1.27145,1.272,202000000.0
2009-05-07 14:46:00,1.2721,1.2727,1.27055,1.2712,204400000.0
2009-05-07 14:47:00,1.27125,1.2726,1.2712,1.2722,219600000.0
2009-05-07 14:48:00,1.27225,1.273,1.2696,1.27155,232300000.0
2009-05-07 14:49:00,1.27175,1.27325,1.2683,1.2717,185600000.0
2009-05-07 14:50:00,1.2716,1.27225,1.27055,1.27225,184000000.0
2009-05-07 14:51:00,1.27225,1.27265,1.27135,1.27235,156000000.0
2009-05-07 14:52:00,1.27235,1.27265,1.2713,1.2722,148000000.0
2009-05-07 14:53:00,1.27195,1.27255,1.27165,1.27185,128000000.0
2009-05-07 14:54:00,1.2718,1.2726,1.2711,1.2723,195600000.0
2009-05-07 14:55:00,1.2723,1.2733,1.27,1.272,226000000.0
2009-05-07 14:56:00,1.27195,1.27195,1.2702,1.2715,210800000.0
2009-05-07 14:57:00,1.2714,1.2721,1.2707,1.27105,203000000.0
2009-05-07 14:58:00,1.27075,1.2719,1.2701,1.27115,116800000.0
2009-05-07 14:59:00,1.27115,1.27305,1.26995,1.27165,191200000.0
2009-05-07 15:00:00,1.2718,1.27295,1.2705,1.2724,204200000.0
2009-05-07 15:01:00,1.27255,1.27335,1.2713,1.27185,137600000.0
2009-05-07 15:02:00,1.2719,1.2731,1.27165,1.27275,107200000.0
2009-05-07 15:03:00,1.27285,1.2733,1.27175,1.2728,190400000.0
2009-05-07 15:04:00,1.2726,1.27285,1.2699,1.271,215000000.0
2009-05-07 15:05:00,1.2702,1.2718,1.2701,1.27055,190200000.0
2009-05-07 15:06:00,1.27075,1.27215,1.26975,1.2708,183200000.0
2009-05-07 15:07:00,1.27085,1.27145,1.2704,1.27085,207200000.0
2009-05-07 15:08:00,1.27075,1.2721,1.2698,1.27105,176800000.0
2009-05-07 15:09:00,1.271,1.271,1.26995,1.27045,170200000.0
2009-05-07 15:10:00,1.27025,1.27095,1.27,1.27065,150200000.0
2009-05-07 15:11:00,1.2706,1.27155,1.27035,1.27145,76000000.0
2009-05-07 15:12:00,1.27145,1.2723,1.2707,1.2722,150400000.0
2009-05-07 15:13:00,1.272,1.272,1.27125,1.2716,157400000.0
2009-05-07 15:14:00,1.27155,1.27165,1.2709,1.271,160400000.0
2009-05-07 15:15:00,1.271,1.27145,1.27025,1.27125,126000000.0
2009-05-07 15:16:00,1.27125,1.27185,1.2703,1.27105,168000000.0
2009-05-07 15:17:00,1.271,1.27135,1.2704,1.27075,102600000.0
2009-05-07 15:18:00,1.2705,1.271,1.27025,1.2706,106400000.0
2009-05-07 15:19:00,1.27075,1.271,1.27,1.2706,134800000.0
2009-05-07 15:20:00,1.27055,1.27115,1.2704,1.271,86400000.0
2009-05-07 15:21:00,1.27095,1.27095,1.2697,1.2697,127200000.0
2009-05-07 15:22:00,1.27,1.27085,1.27,1.27,172000000.0
2009-05-07 15:23:00,1.2699,1.27115,1.2692,1.27105,133000000.0
2009-05-07 15:24:00,1.27105,1.27135,1.2705,1.27125,129000000.0
2009-05-07 15:25:00,1.2712,1.27135,1.2705,1.2709,92800000.0
2009-05-07 15:26:00,1.2708,1.27155,1.27075,1.27135,62400000.0
2009-05-07 15:27:00,1.27135,1.27135,1.2708,1.271,50000000.0
2009-05-07 15:28:00,1.271,1.27115,1.26945,1.2705,103400000.0
2009-05-07 15:29:00,1.27055,1.27095,1.27005,1.27075,62000000.0
2009-05-07 15:30:00,1.27075,1.2715,1.27035,1.2715,82200000.0
2009-05-07 15:31:00,1.2715,1.27165,1.26995,1.27115,103800000.0
2009-05-07 15:32:00,1.2711,1.2718,1.27065,1.27145,113800000.0
2009-05-07 15:33:00,1.27145,1.27145,1.27015,1.2703,98600000.0
2009-05-07 15:34:00,1.2701,1.27165,1.27,1.27,128800000.0
2009-05-07 15:35:00,1.27025,1.271,1.2696,1.27,126000000.0
2009-05-07 15:36:00,1.27,1.2704,1.26975,1.27005,99600000.0
2009-05-07 15:37:00,1.2699,1.2704,1.2697,1.2697,78400000.0
2009-05-07 15:38:00,1.2702,1.2716,1.26985,1.27085,112200000.0
2009-05-07 15:39:00,1.27095,1.27135,1.27025,1.2708,133600000.0
2009-05-07 15:40:00,1.27055,1.2709,1.26955,1.27035,158000000.0
2009-05-07 15:41:00,1.27035,1.2711,1.26975,1.2704,190600000.0
2009-05-07 15:42:00,1.2705,1.2711,1.27025,1.2711,112600000.0
2009-05-07 15:43:00,1.271,1.27145,1.27025,1.27095,185000000.0
2009-05-07 15:44:00,1.27105,1.27105,1.2695,1.26985,204800000.0
2009-05-07 15:45:00,1.26985,1.2703,1.2688,1.2688,213800000.0
2009-05-07 15:46:00,1.26875,1.27015,1.26805,1.2698,194600000.0
2009-05-07 15:47:00,1.2696,1.2702,1.2689,1.26985,169000000.0
2009-05-07 15:48:00,1.2695,1.2699,1.26905,1.2691,107600000.0
2009-05-07 15:49:00,1.2692,1.27025,1.26905,1.26915,121800000.0
2009-05-07 15:50:00,1.26925,1.2704,1.26925,1.26995,111400000.0
2009-05-07 15:51:00,1.27005,1.2707,1.2697,1.27025,105600000.0
2009-05-07 15:52:00,1.27035,1.27085,1.27,1.27065,104200000.0
2009-05-07 15:53:00,1.2708,1.2711,1.27065,1.271,68800000.0
2009-05-07 15:54:00,1.27085,1.27095,1.2698,1.27,108400000.0
2009-05-07 15:55:00,1.26965,1.27115,1.2696,1.2706,160800000.0
2009-05-07 15:56:00,1.27075,1.27115,1.26965,1.2703,118000000.0
2009-05-07 15:57:00,1.2704,1.2708,1.26985,1.26985,118400000.0
2009-05-07 15:58:00,1.26975,1.27085,1.2696,1.27085,158400000.0
2009-05-07 15:59:00,1.2708,1.2709,1.2696,1.27015,154200000.0
2009-05-07 16:00:00,1.27015,1.27075,1.27005,1.2702,169000000.0
2009-05-07 16:01:00,1.2702,1.2702,1.2701,1.2702,98000000.0
2009-05-07 16:02:00,1.2703,1.2703,1.2698,1.2699,92800000.0
2009-05-07 16:03:00,1.2699,1.2703,1.2698,1.27005,143800000.0
2009-05-07 16:04:00,1.27005,1.2711,1.26995,1.27095,132000000.0
2009-05-07 16:05:00,1.2708,1.27125,1.26985,1.2701,179000000.0
2009-05-07 16:06:00,1.27,1.271,1.27,1.27045,179200000.0
2009-05-07 16:07:00,1.2703,1.27125,1.2699,1.27025,166000000.0
2009-05-07 16:08:00,1.27035,1.2718,1.27005,1.27125,169000000.0
2009-05-07 16:09:00,1.2713,1.2715,1.27025,1.27115,100000000.0
2009-05-07 16:10:00,1.2714,1.2715,1.27035,1.27115,123200000.0
2009-05-07 16:11:00,1.2711,1.2711,1.2703,1.2707,144200000.0
2009-05-07 16:12:00,1.2709,1.27165,1.2703,1.2709,160800000.0
2009-05-07 16:13:00,1.27095,1.2713,1.27025,1.2705,173200000.0
2009-05-07 16:14:00,1.27045,1.27105,1.27005,1.2704,121800000.0
2009-05-07 16:15:00,1.27065,1.2713,1.2706,1.2707,129000000.0
2009-05-07 16:16:00,1.2708,1.271,1.2705,1.2705,132800000.0
2009-05-07 16:17:00,1.2707,1.271,1.2706,1.2707,168600000.0
2009-05-07 16:18:00,1.2707,1.2707,1.2706,1.2707,75000000.0
2009-05-07 16:19:00,1.2707,1.2709,1.27055,1.27075,75200000.0
2009-05-07 16:20:00,1.2708,1.2709,1.27045,1.2707,153200000.0
2009-05-07 16:21:00,1.2707,1.2716,1.2706,1.27125,122000000.0
2009-05-07 16:22:00,1.27105,1.2713,1.2705,1.2709,165600000.0
2009-05-07 16:23:00,1.27075,1.2713,1.27015,1.27015,148400000.0
2009-05-07 16:24:00,1.27035,1.2719,1.27015,1.27095,118200000.0
2009-05-07 16:25:00,1.2708,1.27175,1.27075,1.2712,135400000.0
2009-05-07 16:26:00,1.2713,1.2719,1.2709,1.27095,157200000.0
2009-05-07 16:27:00,1.27115,1.2714,1.2705,1.27095,195800000.0
2009-05-07 16:28:00,1.2708,1.27145,1.27075,1.271,119400000.0
2009-05-07 16:29:00,1.27095,1.27145,1.2702,1.27095,164200000.0
2009-05-07 16:30:00,1.271,1.2718,1.27085,1.2718,59200000.0
2009-05-07 16:31:00,1.2716,1.27175,1.27105,1.27175,72000000.0
2009-05-07 16:32:00,1.27185,1.27225,1.27125,1.27172,92400000.0
2009-05-07 16:33:00,1.27235,1.27235,1.2715,1.27165,96600000.0
2009-05-07 16:34:00,1.27165,1.27205,1.2714,1.2716,99200000.0
2009-05-07 16:35:00,1.2716,1.27245,1.2713,1.27155,134400000.0
2009-05-07 16:36:00,1.2716,1.27195,1.2712,1.27165,117200000.0
2009-05-07 16:37:00,1.27175,1.27265,1.27175,1.2725,96200000.0
2009-05-07 16:38:00,1.27245,1.273,1.27245,1.2725,57600000.0
2009-05-07 16:39:00,1.2725,1.2731,1.2725,1.2731,28400000.0
2009-05-07 16:40:00,1.2731,1.2731,1.27165,1.2718,105800000.0
2009-05-07 16:41:00,1.2718,1.27195,1.2716,1.27185,106800000.0
2009-05-07 16:42:00,1.27175,1.27255,1.27155,1.2724,131000000.0
2009-05-07 16:43:00,1.27235,1.2726,1.27205,1.27225,92800000.0
2009-05-07 16:44:00,1.2722,1.27235,1.27175,1.2721,67200000.0
2009-05-07 16:45:00,1.2721,1.2727,1.27185,1.272,92800000.0
2009-05-07 16:46:00,1.272,1.27245,1.2719,1.27245,109600000.0
2009-05-07 16:47:00,1.27245,1.27325,1.27185,1.27265,83600000.0
2009-05-07 16:48:00,1.27275,1.2732,1.27225,1.2726,122200000.0
2009-05-07 16:49:00,1.27265,1.2734,1.27245,1.27305,163200000.0
2009-05-07 16:50:00,1.27285,1.2732,1.2728,1.2728,83200000.0
2009-05-07 16:51:00,1.2728,1.2729,1.27215,1.2722,102400000.0
2009-05-07 16:52:00,1.2722,1.2722,1.27185,1.27195,64000000.0
2009-05-07 16:53:00,1.27215,1.273,1.27195,1.2726,120000000.0
2009-05-07 16:54:00,1.2726,1.2737,1.2723,1.2723,161200000.0
2009-05-07 16:55:00,1.2723,1.2736,1.2723,1.2729,145800000.0
2009-05-07 16:56:00,1.2729,1.27305,1.27255,1.2727,76800000.0
2009-05-07 16:57:00,1.27255,1.2728,1.27235,1.2725,51200000.0
2009-05-07 16:58:00,1.2725,1.2725,1.2721,1.2722,54400000.0
2009-05-07 16:59:00,1.2721,1.2729,1.2721,1.2727,200600000.0
2009-05-07 17:00:00,1.2726,1.2734,1.27215,1.27245,169000000.0
2009-05-07 17:01:00,1.2726,1.2729,1.271,1.27215,112600000.0
2009-05-07 17:02:00,1.2723,1.2725,1.27145,1.2721,102400000.0
2009-05-07 17:03:00,1.2721,1.2722,1.2713,1.2714,148200000.0
2009-05-07 17:04:00,1.27135,1.27205,1.27135,1.2717,59200000.0
2009-05-07 17:05:00,1.27205,1.2722,1.2715,1.2718,49600000.0
2009-05-07 17:06:00,1.2716,1.2718,1.27135,1.2715,80400000.0
2009-05-07 17:07:00,1.2716,1.27165,1.2713,1.2714,46000000.0
2009-05-07 17:08:00,1.2712,1.2715,1.27085,1.2713,77600000.0
2009-05-07 17:09:00,1.2715,1.2716,1.27075,1.27085,108800000.0
2009-05-07 17:10:00,1.27085,1.2715,1.27085,1.2712,46400000.0
2009-05-07 17:11:00,1.2712,1.2716,1.27105,1.2716,153600000.0
2009-05-07 17:12:00,1.27135,1.27165,1.2706,1.27155,145600000.0
2009-05-07 17:13:00,1.27155,1.2718,1.27025,1.2705,131400000.0
2009-05-07 17:14:00,1.27045,1.27125,1.2701,1.27035,159200000.0
2009-05-07 17:15:00,1.2704,1.27115,1.27,1.27015,148000000.0
2009-05-07 17:16:00,1.27015,1.27165,1.2701,1.27145,154400000.0
2009-05-07 17:17:00,1.2716,1.2724,1.27125,1.27145,116600000.0
2009-05-07 17:18:00,1.2715,1.27165,1.2714,1.2715,39800000.0
2009-05-07 17:19:00,1.27155,1.2721,1.27135,1.272,87200000.0
2009-05-07 17:20:00,1.27195,1.2725,1.2718,1.2723,120400000.0
2009-05-07 17:21:00,1.27225,1.27325,1.27215,1.2724,42200000.0
2009-05-07 17:22:00,1.2725,1.2727,1.27215,1.2723,117200000.0
2009-05-07 17:23:00,1.27225,1.2732,1.27195,1.2722,110200000.0
2009-05-07 17:24:00,1.2722,1.27345,1.27175,1.27295,189600000.0
2009-05-07 17:25:00,1.2732,1.2742,1.27225,1.27355,164200000.0
2009-05-07 17:26:00,1.27375,1.27405,1.27275,1.2738,139200000.0
2009-05-07 17:27:00,1.2739,1.27445,1.2732,1.2737,130000000.0
2009-05-07 17:28:00,1.2738,1.27455,1.2733,1.27335,91600000.0
2009-05-07 17:29:00,1.27335,1.2737,1.27275,1.27305,51800000.0
2009-05-07 17:30:00,1.27295,1.2734,1.27275,1.27335,112000000.0
2009-05-07 17:31:00,1.27335,1.2743,1.27335,1.2742,111200000.0
2009-05-07 17:32:00,1.27435,1.2749,1.2739,1.27435,57200000.0
2009-05-07 17:33:00,1.2741,1.27485,1.27375,1.27415,80600000.0
2009-05-07 17:34:00,1.27405,1.27405,1.27295,1.2732,142600000.0
2009-05-07 17:35:00,1.2732,1.2732,1.2728,1.2731,68600000.0
2009-05-07 17:36:00,1.27305,1.27325,1.2722,1.2727,138200000.0
2009-05-07 17:37:00,1.27275,1.2732,1.27225,1.273,137600000.0
2009-05-07 17:38:00,1.2727,1.2735,1.2727,1.27335,50800000.0
2009-05-07 17:39:00,1.2734,1.2736,1.27295,1.27315,68600000.0
2009-05-07 17:40:00,1.2732,1.27385,1.2732,1.27355,82400000.0
2009-05-07 17:41:00,1.2736,1.2738,1.273,1.27315,123000000.0
2009-05-07 17:42:00,1.273,1.27315,1.27265,1.27275,86400000.0
2009-05-07 17:43:00,1.2728,1.2729,1.27235,1.27235,84400000.0
2009-05-07 17:44:00,1.2724,1.2734,1.2724,1.27335,71600000.0
2009-05-07 17:45:00,1.2733,1.2738,1.27305,1.27325,107600000.0
2009-05-07 17:46:00,1.27315,1.27395,1.27315,1.27385,36800000.0
2009-05-07 17:47:00,1.27375,1.27385,1.2735,1.2735,23400000.0
2009-05-07 17:48:00,1.27355,1.2736,1.27305,1.2732,84400000.0
2009-05-07 17:49:00,1.273,1.2736,1.273,1.27335,56000000.0
2009-05-07 17:50:00,1.2735,1.2738,1.2733,1.27365,68800000.0
2009-05-07 17:51:00,1.2736,1.2739,1.27325,1.27345,70400000.0
2009-05-07 17:52:00,1.27335,1.2736,1.2722,1.2726,93600000.0
2009-05-07 17:53:00,1.2726,1.2728,1.2718,1.2718,115400000.0
2009-05-07 17:54:00,1.27175,1.27205,1.271,1.2712,81400000.0
2009-05-07 17:55:00,1.27125,1.2713,1.27095,1.2711,74000000.0
2009-05-07 17:56:00,1.27115,1.2714,1.27085,1.2714,54400000.0
2009-05-07 17:57:00,1.27115,1.2725,1.27085,1.2725,78800000.0
2009-05-07 17:58:00,1.2722,1.2722,1.2707,1.2713,92800000.0
2009-05-07 17:59:00,1.2712,1.27125,1.27015,1.2709,136200000.0
2009-05-07 18:00:00,1.27075,1.27145,1.2705,1.2713,102200000.0
2009-05-07 18:01:00,1.27135,1.27145,1.27075,1.271,94800000.0
2009-05-07 18:02:00,1.271,1.2724,1.2709,1.27095,76800000.0
2009-05-07 18:03:00,1.2708,1.2716,1.2708,1.2716,44200000.0
2009-05-07 18:04:00,1.2716,1.2718,1.2707,1.27075,90600000.0
2009-05-07 18:05:00,1.271,1.2715,1.2708,1.2708,99200000.0
2009-05-07 18:06:00,1.2709,1.2717,1.27075,1.27085,78800000.0
2009-05-07 18:07:00,1.27085,1.271,1.2708,1.2708,25600000.0
2009-05-07 18:08:00,1.27085,1.27115,1.2707,1.2708,77800000.0
2009-05-07 18:09:00,1.27085,1.2721,1.27075,1.2713,95400000.0
2009-05-07 18:10:00,1.2709,1.2716,1.27065,1.2716,63400000.0
2009-05-07 18:11:00,1.2716,1.27165,1.2716,1.27165,4800000.0
2009-05-07 18:12:00,1.2716,1.27165,1.2716,1.27165,4800000.0
2009-05-07 18:13:00,1.2716,1.2716,1.27105,1.27145,32000000.0
2009-05-07 18:14:00,1.2716,1.2716,1.2711,1.27125,38400000.0
2009-05-07 18:15:00,1.2713,1.2713,1.2713,1.2713,4800000.0
2009-05-07 18:16:00,1.2712,1.2712,1.271,1.27105,20800000.0
2009-05-07 18:17:00,1.27105,1.2714,1.2709,1.2713,46400000.0
2009-05-07 18:18:00,1.2714,1.2714,1.271,1.27135,38400000.0
2009-05-07 18:19:00,1.27155,1.2718,1.27115,1.2718,30400000.0
2009-05-07 18:20:00,1.2719,1.2725,1.2719,1.2725,49000000.0
2009-05-07 18:21:00,1.2726,1.2727,1.27145,1.2717,51200000.0
2009-05-07 18:22:00,1.2717,1.27265,1.2717,1.27245,22400000.0
2009-05-07 18:23:00,1.2728,1.27285,1.2725,1.27285,22400000.0
2009-05-07 18:24:00,1.2722,1.2722,1.2715,1.2718,48200000.0
2009-05-07 18:25:00,1.2718,1.2727,1.2711,1.27215,50200000.0
2009-05-07 18:26:00,1.27195,1.272,1.27075,1.27145,45600000.0
2009-05-07 18:27:00,1.271,1.27215,1.271,1.27215,55800000.0
2009-05-07 18:28:00,1.27215,1.2723,1.2714,1.2716,37400000.0
2009-05-07 18:29:00,1.27155,1.2717,1.27115,1.2715,21600000.0
2009-05-07 18:30:00,1.2714,1.2716,1.27125,1.2716,50400000.0
2009-05-07 18:31:00,1.2715,1.2715,1.27135,1.27145,26400000.0
2009-05-07 18:32:00,1.2714,1.2714,1.27065,1.27075,82800000.0
2009-05-07 18:33:00,1.27075,1.27155,1.27015,1.2713,79800000.0
2009-05-07 18:34:00,1.2713,1.2715,1.2702,1.2711,87600000.0
2009-05-07 18:35:00,1.27115,1.27125,1.2706,1.27085,10800000.0
2009-05-07 18:36:00,1.271,1.2713,1.271,1.2713,10800000.0
2009-05-07 18:37:00,1.27145,1.2715,1.27125,1.27145,22600000.0
2009-05-07 18:38:00,1.27145,1.27185,1.27135,1.27155,48200000.0
2009-05-07 18:39:00,1.27115,1.2716,1.27115,1.27125,31800000.0
2009-05-07 18:40:00,1.27125,1.27175,1.27075,1.2717,64200000.0
2009-05-07 18:41:00,1.27145,1.27175,1.2705,1.27175,62200000.0
2009-05-07 18:42:00,1.27195,1.27215,1.2709,1.27155,70400000.0
2009-05-07 18:43:00,1.27155,1.2716,1.27135,1.27135,20400000.0
2009-05-07 18:44:00,1.27115,1.2714,1.2711,1.2714,20400000.0
2009-05-07 18:45:00,1.2714,1.27175,1.2711,1.27175,42400000.0
2009-05-07 18:46:00,1.27175,1.27215,1.27105,1.27105,24600000.0
2009-05-07 18:47:00,1.27105,1.2711,1.26995,1.2702,76600000.0
2009-05-07 18:48:00,1.2702,1.2715,1.2702,1.2714,72400000.0
2009-05-07 18:49:00,1.2711,1.27155,1.2711,1.27125,23200000.0
2009-05-07 18:50:00,1.2711,1.2711,1.27065,1.2707,56600000.0
2009-05-07 18:51:00,1.2708,1.27155,1.27065,1.27085,38400000.0
2009-05-07 18:52:00,1.27085,1.2713,1.2705,1.27115,68800000.0
2009-05-07 18:53:00,1.27105,1.27105,1.2705,1.27105,47400000.0
2009-05-07 18:54:00,1.27115,1.27195,1.27105,1.27165,61800000.0
2009-05-07 18:55:00,1.2719,1.27235,1.27105,1.2711,53600000.0
2009-05-07 18:56:00,1.27115,1.2718,1.271,1.2712,42800000.0
2009-05-07 18:57:00,1.27095,1.271,1.27095,1.271,20200000.0
2009-05-07 18:58:00,1.2711,1.2713,1.27105,1.2713,9600000.0
2009-05-07 18:59:00,1.2712,1.27135,1.2707,1.27095,70600000.0
2009-05-07 19:00:00,1.2709,1.2716,1.2708,1.2708,68400000.0
2009-05-07 19:01:00,1.2708,1.2713,1.2708,1.27095,81200000.0
2009-05-07 19:02:00,1.27085,1.2719,1.2706,1.27105,164000000.0
2009-05-07 19:03:00,1.2712,1.2712,1.26985,1.26985,108200000.0
2009-05-07 19:04:00,1.2698,1.2708,1.2698,1.2708,117200000.0
2009-05-07 19:05:00,1.2708,1.2711,1.27005,1.27085,92600000.0
2009-05-07 19:06:00,1.27085,1.27135,1.26995,1.2703,108000000.0
2009-05-07 19:07:00,1.2703,1.27035,1.26995,1.2702,107600000.0
2009-05-07 19:08:00,1.27015,1.27105,1.27015,1.27105,59200000.0
2009-05-07 19:09:00,1.2711,1.2725,1.2711,1.2722,81000000.0
2009-05-07 19:10:00,1.27215,1.27225,1.2718,1.27225,99200000.0
2009-05-07 19:11:00,1.27235,1.27235,1.2719,1.27195,69400000.0
2009-05-07 19:12:00,1.27205,1.2731,1.272,1.2726,94400000.0
2009-05-07 19:13:00,1.2728,1.27315,1.2728,1.27315,58200000.0
2009-05-07 19:14:00,1.2732,1.2732,1.27215,1.2722,91800000.0
2009-05-07 19:15:00,1.2722,1.27315,1.2714,1.27145,93600000.0
2009-05-07 19:16:00,1.2715,1.27235,1.27125,1.27125,114400000.0
2009-05-07 19:17:00,1.27125,1.2715,1.27095,1.2711,94800000.0
2009-05-07 19:18:00,1.2711,1.2719,1.27065,1.2718,133800000.0
2009-05-07 19:19:00,1.27175,1.27215,1.2715,1.27165,138000000.0
2009-05-07 19:20:00,1.27175,1.2726,1.2716,1.272,155800000.0
2009-05-07 19:21:00,1.272,1.2728,1.27155,1.2725,76800000.0
2009-05-07 19:22:00,1.27285,1.27285,1.2715,1.2718,120600000.0
2009-05-07 19:23:00,1.272,1.2721,1.27155,1.27155,48000000.0
2009-05-07 19:24:00,1.2715,1.2728,1.2713,1.2727,99200000.0
2009-05-07 19:25:00,1.27275,1.2729,1.272,1.27235,142600000.0
2009-05-07 19:26:00,1.27235,1.273,1.2701,1.27065,80000000.0
2009-05-07 19:27:00,1.27065,1.2709,1.27065,1.2707,19400000.0
2009-05-07 19:28:00,1.27045,1.2724,1.2701,1.27125,94200000.0
2009-05-07 19:29:00,1.27125,1.2715,1.2706,1.2715,46400000.0
2009-05-07 19:30:00,1.27155,1.2716,1.27055,1.2708,123600000.0
2009-05-07 19:31:00,1.2709,1.27185,1.27,1.27185,82000000.0
2009-05-07 19:32:00,1.2719,1.272,1.27105,1.27195,99800000.0
2009-05-07 19:33:00,1.272,1.2726,1.272,1.2726,92800000.0
2009-05-07 19:34:00,1.2726,1.2742,1.27115,1.2721,136000000.0
2009-05-07 19:35:00,1.2721,1.27315,1.27165,1.27175,82800000.0
2009-05-07 19:36:00,1.27175,1.27365,1.27175,1.2727,85600000.0
2009-05-07 19:37:00,1.27275,1.2736,1.2725,1.27255,69000000.0
2009-05-07 19:38:00,1.27255,1.2732,1.27255,1.273,49000000.0
2009-05-07 19:39:00,1.273,1.273,1.2715,1.2718,120600000.0
2009-05-07 19:40:00,1.2723,1.2723,1.2711,1.272,97000000.0
2009-05-07 19:41:00,1.27205,1.27235,1.27205,1.27235,14400000.0
2009-05-07 19:42:00,1.27215,1.27265,1.27185,1.2724,51000000.0
2009-05-07 19:43:00,1.2725,1.27375,1.27215,1.27275,92000000.0
2009-05-07 19:44:00,1.27285,1.27325,1.2715,1.2716,124600000.0
2009-05-07 19:45:00,1.2716,1.27335,1.2714,1.27335,155200000.0
2009-05-07 19:46:00,1.27345,1.27355,1.27205,1.27255,85600000.0
2009-05-07 19:47:00,1.2726,1.2729,1.27215,1.27275,72600000.0
2009-05-07 19:48:00,1.2729,1.27305,1.2721,1.27285,44400000.0
2009-05-07 19:49:00,1.27285,1.2732,1.27155,1.27295,75400000.0
2009-05-07 19:50:00,1.2734,1.2736,1.27275,1.27315,73600000.0
2009-05-07 19:51:00,1.2732,1.2734,1.27245,1.27315,58000000.0
2009-05-07 19:52:00,1.27315,1.27425,1.2731,1.27325,39000000.0
2009-05-07 19:53:00,1.2733,1.27435,1.27245,1.2728,157400000.0
2009-05-07 19:54:00,1.27275,1.2731,1.2716,1.27185,89600000.0
2009-05-07 19:55:00,1.2718,1.2729,1.27165,1.27245,85400000.0
2009-05-07 19:56:00,1.27245,1.27345,1.2724,1.2725,83800000.0
2009-05-07 19:57:00,1.27245,1.2733,1.27245,1.2733,64400000.0
2009-05-07 19:58:00,1.2731,1.2743,1.27295,1.2734,108000000.0
2009-05-07 19:59:00,1.2734,1.2746,1.27275,1.27345,155200000.0
2009-05-07 20:00:00,1.2735,1.2735,1.2722,1.2726,102000000.0
2009-05-07 20:01:00,1.27255,1.2728,1.27195,1.2728,79600000.0
2009-05-07 20:02:00,1.27215,1.27305,1.27205,1.27305,77800000.0
2009-05-07 20:03:00,1.2734,1.27435,1.27285,1.27405,59200000.0
2009-05-07 20:04:00,1.27395,1.274,1.27275,1.27275,62400000.0
2009-05-07 20:05:00,1.27295,1.2739,1.2727,1.2728,53200000.0
2009-05-07 20:06:00,1.2728,1.2729,1.27205,1.2721,60000000.0
2009-05-07 20:07:00,1.2721,1.27255,1.27195,1.27255,45000000.0
2009-05-07 20:08:00,1.27265,1.27335,1.27265,1.27325,73200000.0
2009-05-07 20:09:00,1.27325,1.2733,1.2726,1.2728,47800000.0
2009-05-07 20:10:00,1.27305,1.2733,1.2726,1.2726,60000000.0
2009-05-07 20:11:00,1.27265,1.27275,1.2722,1.27225,78400000.0
2009-05-07 20:12:00,1.27225,1.2724,1.27185,1.2721,70000000.0
2009-05-07 20:13:00,1.27185,1.2719,1.27125,1.2716,123200000.0
2009-05-07 20:14:00,1.2716,1.2746,1.2716,1.27405,148800000.0
2009-05-07 20:15:00,1.27405,1.27435,1.2727,1.2735,127000000.0
2009-05-07 20:16:00,1.2736,1.2736,1.27325,1.27325,43200000.0
2009-05-07 20:17:00,1.27335,1.27385,1.2731,1.2731,62800000.0
2009-05-07 20:18:00,1.2732,1.27375,1.27245,1.2727,105200000.0
2009-05-07 20:19:00,1.2728,1.2728,1.2724,1.27275,43400000.0
2009-05-07 20:20:00,1.2729,1.27305,1.27245,1.27305,57400000.0
2009-05-07 20:21:00,1.2731,1.27315,1.27245,1.27315,55600000.0
2009-05-07 20:22:00,1.27325,1.27335,1.2725,1.2726,73600000.0
2009-05-07 20:23:00,1.2727,1.27385,1.2725,1.27335,104000000.0
2009-05-07 20:24:00,1.27335,1.27345,1.27295,1.27345,56400000.0
2009-05-07 20:25:00,1.2733,1.27385,1.27295,1.2733,78400000.0
2009-05-07 20:26:00,1.2733,1.2738,1.2731,1.27335,57400000.0
2009-05-07 20:27:00,1.2734,1.27375,1.2734,1.27365,62800000.0
2009-05-07 20:28:00,1.27375,1.2744,1.27375,1.2741,57600000.0
2009-05-07 20:29:00,1.2742,1.27455,1.27145,1.27175,148200000.0
2009-05-07 20:30:00,1.2717,1.27275,1.27155,1.2718,170200000.0
2009-05-07 20:31:00,1.2719,1.27225,1.2717,1.2721,65600000.0
2009-05-07 20:32:00,1.2721,1.27295,1.27195,1.2722,130200000.0
2009-05-07 20:33:00,1.2722,1.2722,1.27135,1.2714,100800000.0
2009-05-07 20:34:00,1.2714,1.2723,1.27085,1.2721,77800000.0
2009-05-07 20:35:00,1.27215,1.2722,1.27155,1.272,68800000.0
2009-05-07 20:36:00,1.272,1.2726,1.272,1.27235,44800000.0
2009-05-07 20:37:00,1.27235,1.2733,1.2715,1.27165,73800000.0
2009-05-07 20:38:00,1.27175,1.27255,1.2712,1.27175,132000000.0
2009-05-07 20:39:00,1.2719,1.2722,1.27115,1.2715,60400000.0
2009-05-07 20:40:00,1.27135,1.2727,1.2712,1.27145,156800000.0
2009-05-07 20:41:00,1.2715,1.27245,1.2715,1.272,78600000.0
2009-05-07 20:42:00,1.2719,1.2731,1.27145,1.273,56600000.0
2009-05-07 20:43:00,1.2729,1.27325,1.27275,1.27275,36800000.0
2009-05-07 20:44:00,1.2728,1.2734,1.27255,1.2728,64200000.0
2009-05-07 20:45:00,1.2729,1.2734,1.2728,1.27325,34800000.0
2009-05-07 20:46:00,1.2732,1.2737,1.2732,1.2736,33000000.0
2009-05-07 20:47:00,1.2737,1.2737,1.2728,1.2731,47200000.0
2009-05-07 20:48:00,1.2733,1.2736,1.2732,1.2732,11200000.0
2009-05-07 20:49:00,1.2734,1.274,1.2731,1.2731,97400000.0
2009-05-07 20:50:00,1.2732,1.27365,1.27265,1.27265,56400000.0
2009-05-07 20:51:00,1.2725,1.2733,1.272,1.272,157200000.0
2009-05-07 20:52:00,1.27205,1.27265,1.2716,1.2722,60600000.0
2009-05-07 20:53:00,1.2721,1.2722,1.271,1.2712,144000000.0
2009-05-07 20:54:00,1.2712,1.27245,1.27095,1.2724,106400000.0
2009-05-07 20:55:00,1.2725,1.27385,1.2719,1.27385,64800000.0
2009-05-07 20:56:00,1.27385,1.274,1.27235,1.2739,108400000.0
2009-05-07 20:57:00,1.2739,1.2741,1.27305,1.27355,67400000.0
2009-05-07 20:58:00,1.2738,1.2742,1.2734,1.2735,84400000.0
2009-05-07 20:59:00,1.2734,1.2736,1.27225,1.27345,89800000.0
2009-05-07 21:00:00,1.2733,1.27345,1.27235,1.2733,105000000.0
2009-05-07 21:01:00,1.27335,1.2737,1.2728,1.27355,72200000.0
2009-05-07 21:02:00,1.2736,1.2736,1.2732,1.27335,25600000.0
2009-05-07 21:03:00,1.2734,1.27355,1.27335,1.2735,23600000.0
2009-05-07 21:04:00,1.27355,1.27355,1.27295,1.27345,48400000.0
2009-05-07 21:05:00,1.2734,1.2734,1.2724,1.2725,52800000.0
2009-05-07 21:06:00,1.2724,1.27255,1.2721,1.2721,88800000.0
2009-05-07 21:07:00,1.27205,1.2726,1.27205,1.2725,31000000.0
2009-05-07 21:08:00,1.27255,1.27365,1.27255,1.2731,63400000.0
2009-05-07 21:09:00,1.273,1.2736,1.2728,1.2736,74400000.0
2009-05-07 21:10:00,1.2734,1.2743,1.2734,1.2735,86800000.0
2009-05-07 21:11:00,1.2735,1.2736,1.27335,1.2734,55200000.0
2009-05-07 21:12:00,1.2734,1.2741,1.27305,1.2735,86400000.0
2009-05-07 21:13:00,1.2736,1.27375,1.2735,1.2735,72000000.0
2009-05-07 21:14:00,1.2735,1.2739,1.2729,1.27295,52800000.0
2009-05-07 21:15:00,1.273,1.273,1.2728,1.273,14400000.0
2009-05-07 21:16:00,1.27305,1.27305,1.27285,1.27285,6000000.0
2009-05-07 21:17:00,1.27265,1.2729,1.27265,1.2728,12000000.0
2009-05-07 21:18:00,1.2728,1.2733,1.2728,1.2732,26600000.0
2009-05-07 21:19:00,1.2734,1.27355,1.2731,1.27335,30200000.0
2009-05-07 21:20:00,1.2734,1.2734,1.27335,1.27335,4800000.0
2009-05-07 21:21:00,1.2734,1.27425,1.2734,1.27385,50400000.0
2009-05-07 21:22:00,1.27395,1.2745,1.2737,1.2737,38400000.0
2009-05-07 21:23:00,1.2738,1.27395,1.27265,1.27395,74600000.0
2009-05-07 21:24:00,1.27395,1.27425,1.2734,1.2739,61000000.0
2009-05-07 21:25:00,1.2738,1.2743,1.2733,1.27375,64000000.0
2009-05-07 21:26:00,1.27375,1.27375,1.27335,1.2734,34400000.0
2009-05-07 21:27:00,1.2734,1.2734,1.2732,1.27335,18600000.0
2009-05-07 21:28:00,1.2732,1.27385,1.2732,1.27385,22400000.0
2009-05-07 21:29:00,1.2739,1.2742,1.2738,1.27385,37400000.0
2009-05-07 21:30:00,1.27385,1.2739,1.2722,1.27385,59400000.0
2009-05-07 21:31:00,1.27385,1.274,1.2726,1.27305,98600000.0
2009-05-07 21:32:00,1.27305,1.27415,1.2727,1.274,95000000.0
2009-05-07 21:33:00,1.27395,1.2747,1.27285,1.27425,143800000.0
2009-05-07 21:34:00,1.274,1.2745,1.27355,1.27375,56400000.0
2009-05-07 21:35:00,1.2739,1.27465,1.2738,1.27395,41200000.0
2009-05-07 21:36:00,1.27395,1.27395,1.27355,1.27375,18400000.0
2009-05-07 21:37:00,1.27385,1.2742,1.27385,1.27415,15600000.0
2009-05-07 21:38:00,1.27405,1.2741,1.274,1.2741,4800000.0
2009-05-07 21:39:00,1.2745,1.27525,1.2745,1.27505,36200000.0
2009-05-07 21:40:00,1.27515,1.27515,1.27415,1.27485,61600000.0
2009-05-07 21:41:00,1.27445,1.2746,1.27385,1.2742,70600000.0
2009-05-07 21:42:00,1.2741,1.2742,1.2737,1.274,32600000.0
2009-05-07 21:43:00,1.2741,1.2742,1.2736,1.2741,19200000.0
2009-05-07 21:44:00,1.2741,1.27435,1.27345,1.2736,105200000.0
2009-05-07 21:45:00,1.2736,1.27455,1.2729,1.2739,155400000.0
2009-05-07 21:46:00,1.27395,1.274,1.27315,1.2734,40800000.0
2009-05-07 21:47:00,1.27365,1.2737,1.2732,1.2736,52400000.0
2009-05-07 21:48:00,1.2736,1.2736,1.2727,1.27355,60600000.0
2009-05-07 21:49:00,1.27355,1.2736,1.273,1.27345,64800000.0
2009-05-07 21:50:00,1.2735,1.2735,1.2727,1.2729,47800000.0
2009-05-07 21:51:00,1.27285,1.27305,1.27245,1.27305,27600000.0
2009-05-07 21:52:00,1.27305,1.2731,1.27195,1.27295,59800000.0
2009-05-07 21:53:00,1.27285,1.27285,1.2717,1.272,56400000.0
2009-05-07 21:54:00,1.2721,1.27295,1.2721,1.27295,39600000.0
2009-05-07 21:55:00,1.2732,1.2738,1.2723,1.2733,55000000.0
2009-05-07 21:56:00,1.27335,1.27445,1.27335,1.27445,15600000.0
2009-05-07 21:57:00,1.27445,1.2746,1.27425,1.27445,20400000.0
2009-05-07 21:58:00,1.27455,1.2746,1.27355,1.2745,48800000.0
2009-05-07 21:59:00,1.2746,1.27505,1.2737,1.2746,69200000.0
2009-05-07 22:00:00,1.2746,1.2751,1.27335,1.2736,44400000.0
2009-05-07 22:01:00,1.27355,1.274,1.2731,1.27355,27600000.0
2009-05-07 22:02:00,1.2736,1.27365,1.2734,1.2736,16800000.0
2009-05-07 22:03:00,1.27365,1.27375,1.27365,1.2737,6000000.0
2009-05-07 22:04:00,1.2738,1.2742,1.2736,1.2742,17600000.0
2009-05-07 22:05:00,1.27435,1.27435,1.2738,1.2738,9600000.0
2009-05-07 22:06:00,1.274,1.27405,1.2736,1.2737,27800000.0
2009-05-07 22:07:00,1.27385,1.27425,1.27375,1.2741,15600000.0
2009-05-07 22:08:00,1.27425,1.27425,1.2732,1.27395,41000000.0
2009-05-07 22:09:00,1.27405,1.2742,1.2738,1.2742,14400000.0
2009-05-07 22:10:00,1.27425,1.27425,1.27425,1.27425,1200000.0
2009-05-07 22:11:00,1.2743,1.27435,1.2743,1.27435,2400000.0
2009-05-07 22:12:00,1.2745,1.27465,1.2745,1.27465,3600000.0
2009-05-07 22:13:00,1.2747,1.27475,1.2747,1.27475,3600000.0
2009-05-07 22:14:00,1.27485,1.27505,1.2745,1.2748,14400000.0
2009-05-07 22:15:00,1.275,1.27505,1.2743,1.27455,12400000.0
2009-05-07 22:16:00,1.27465,1.27525,1.2746,1.27525,14400000.0
2009-05-07 22:17:00,1.27545,1.27545,1.2748,1.27485,5200000.0
2009-05-07 22:18:00,1.27417,1.27417,1.27415,1.27415,2400000.0
2009-05-07 22:20:00,1.2748,1.27485,1.2748,1.27485,2400000.0
2009-05-07 22:21:00,1.27485,1.27495,1.2745,1.27485,12800000.0
2009-05-07 22:22:00,1.275,1.275,1.27465,1.2749,8600000.0
2009-05-07 22:23:00,1.2747,1.2757,1.2747,1.2749,15600000.0
2009-05-07 22:24:00,1.2742,1.27435,1.27406,1.27406,23600000.0
2009-05-07 22:25:00,1.2748,1.27495,1.2746,1.2748,23600000.0
2009-05-07 22:26:00,1.2748,1.27485,1.2745,1.2745,21200000.0
2009-05-07 22:27:00,1.2742,1.275,1.2742,1.2747,45400000.0
2009-05-07 22:28:00,1.2747,1.2748,1.2747,1.2747,8000000.0
2009-05-07 22:29:00,1.2748,1.27505,1.2746,1.27505,10800000.0
2009-05-07 22:30:00,1.27515,1.27515,1.27515,1.27515,3200000.0
2009-05-07 22:31:00,1.27417,1.27435,1.27415,1.27431,19000000.0
2009-05-07 22:32:00,1.2742,1.27423,1.27415,1.27423,19000000.0
2009-05-07 22:33:00,1.2752,1.27525,1.27515,1.27515,19000000.0
2009-05-07 22:34:00,1.2752,1.2752,1.2752,1.2752,2600000.0
2009-05-07 22:35:00,1.27465,1.27475,1.27462,1.27462,8600000.0
2009-05-07 22:36:00,1.2752,1.2752,1.2751,1.2751,8600000.0
2009-05-07 22:37:00,1.27515,1.27715,1.2748,1.2759,80400000.0
2009-05-07 22:38:00,1.27605,1.27605,1.2755,1.2755,10800000.0
2009-05-07 22:39:00,1.2754,1.27625,1.2754,1.27625,4400000.0
2009-05-07 22:40:00,1.27556,1.27563,1.27536,1.27545,11200000.0
2009-05-07 22:41:00,1.27655,1.27655,1.27645,1.27645,11200000.0
2009-05-07 22:42:00,1.27645,1.27665,1.27645,1.27645,14400000.0
2009-05-07 22:43:00,1.27555,1.27555,1.2755,1.2755,12800000.0
2009-05-07 22:44:00,1.2764,1.2765,1.2764,1.2765,12800000.0
2009-05-07 22:45:00,1.2764,1.2765,1.2762,1.2765,24000000.0
2009-05-07 22:46:00,1.27655,1.27665,1.2765,1.2765,16000000.0
2009-05-07 22:47:00,1.2763,1.2773,1.27625,1.2766,46000000.0
2009-05-07 22:48:00,1.2772,1.2775,1.27655,1.27685,23600000.0
2009-05-07 22:49:00,1.27695,1.27815,1.27645,1.2765,25400000.0
2009-05-07 22:50:00,1.27685,1.27695,1.27535,1.2758,25200000.0
2009-05-07 22:51:00,1.27585,1.27585,1.2751,1.2754,37600000.0
2009-05-07 22:52:00,1.2755,1.2758,1.275,1.27535,49200000.0
2009-05-07 22:53:00,1.27545,1.27555,1.27445,1.27505,56800000.0
2009-05-07 22:54:00,1.2751,1.2755,1.27505,1.27505,11600000.0
2009-05-07 22:55:00,1.27555,1.27625,1.2752,1.2756,20400000.0
2009-05-07 22:56:00,1.2752,1.27545,1.27495,1.2754,9800000.0
2009-05-07 22:57:00,1.27545,1.27565,1.27545,1.27545,14400000.0
2009-05-07 22:58:00,1.27485,1.275,1.27485,1.27485,9600000.0
2009-05-07 22:59:00,1.27475,1.27485,1.27425,1.2743,27200000.0
2009-05-07 23:00:00,1.2744,1.2753,1.2744,1.2746,17600000.0
2009-05-07 23:01:00,1.27398,1.27398,1.2736,1.27385,28800000.0
2009-05-07 23:02:00,1.2713,1.27285,1.2713,1.2725,28800000.0
2009-05-07 23:03:00,1.2725,1.2741,1.2725,1.27305,32000000.0
2009-05-07 23:04:00,1.27155,1.2731,1.27155,1.2731,4800000.0
2009-05-07 23:05:00,1.27325,1.27425,1.273,1.27425,24000000.0
2009-05-07 23:06:00,1.27435,1.27535,1.27335,1.27435,38400000.0
2009-05-07 23:07:00,1.2751,1.27515,1.2731,1.2747,28800000.0
2009-05-07 23:08:00,1.2746,1.27525,1.27385,1.2748,54400000.0
2009-05-07 23:09:00,1.2748,1.2752,1.2727,1.27385,22400000.0
2009-05-07 23:10:00,1.2741,1.27465,1.2732,1.2741,27200000.0
2009-05-07 23:11:00,1.27425,1.27435,1.27385,1.27435,16000000.0
2009-05-07 23:12:00,1.2745,1.27525,1.2745,1.2746,30400000.0
2009-05-07 23:13:00,1.2747,1.2751,1.27405,1.2744,34800000.0
2009-05-07 23:14:00,1.2746,1.27475,1.2744,1.2744,40200000.0
2009-05-07 23:15:00,1.27475,1.27575,1.27475,1.27505,18800000.0
2009-05-07 23:16:00,1.27505,1.27505,1.2734,1.27385,31200000.0
2009-05-07 23:17:00,1.27395,1.27395,1.2735,1.2735,11200000.0
2009-05-07 23:18:00,1.2739,1.2742,1.27295,1.2731,29800000.0
2009-05-07 23:19:00,1.27305,1.2733,1.27275,1.273,56000000.0
2009-05-07 23:20:00,1.27265,1.27335,1.27265,1.27285,19200000.0
2009-05-07 23:21:00,1.27285,1.27285,1.2728,1.2728,6400000.0
2009-05-07 23:22:00,1.27305,1.27335,1.27305,1.2731,25600000.0
2009-05-07 23:23:00,1.27315,1.2734,1.27315,1.2733,14400000.0
2009-05-07 23:24:00,1.2734,1.27345,1.27325,1.27325,11200000.0
2009-05-07 23:25:00,1.27345,1.27355,1.2733,1.2733,8000000.0
2009-05-07 23:26:00,1.2733,1.27355,1.2733,1.27355,25600000.0
2009-05-07 23:27:00,1.27284,1.27295,1.27284,1.27285,22400000.0
2009-05-07 23:28:00,1.27355,1.2736,1.27335,1.2736,22400000.0
2009-05-07 23:29:00,1.2737,1.2737,1.27365,1.27365,4800000.0
2009-05-07 23:30:00,1.27365,1.2737,1.27355,1.27355,16000000.0
2009-05-07 23:31:00,1.2736,1.27375,1.2736,1.2736,12800000.0
2009-05-07 23:32:00,1.2737,1.2745,1.27355,1.2737,64000000.0
2009-05-07 23:33:00,1.2736,1.2741,1.2735,1.274,24000000.0
2009-05-07 23:34:00,1.274,1.274,1.274,1.274,3200000.0
2009-05-07 23:35:00,1.2741,1.2744,1.27375,1.27405,22400000.0
2009-05-07 23:36:00,1.2737,1.27445,1.2737,1.27405,14400000.0
2009-05-07 23:37:00,1.27375,1.274,1.27375,1.274,3200000.0
2009-05-07 23:38:00,1.27385,1.2744,1.27365,1.2739,10800000.0
2009-05-07 23:39:00,1.27435,1.27435,1.27425,1.27435,4800000.0
2009-05-07 23:40:00,1.27385,1.27525,1.27385,1.2751,16200000.0
2009-05-07 23:41:00,1.27545,1.27545,1.2737,1.27385,45400000.0
2009-05-07 23:42:00,1.27395,1.2743,1.2737,1.27425,22400000.0
2009-05-07 23:43:00,1.2741,1.2743,1.27375,1.2741,19200000.0
2009-05-07 23:44:00,1.27425,1.2743,1.2737,1.2737,27200000.0
2009-05-07 23:45:00,1.2741,1.2741,1.27375,1.27375,11200000.0
2009-05-07 23:46:00,1.27395,1.2741,1.27395,1.2741,4800000.0
2009-05-07 23:47:00,1.2741,1.2742,1.2741,1.2741,8000000.0
2009-05-07 23:48:00,1.27405,1.27405,1.27405,1.27405,1600000.0
2009-05-07 23:49:00,1.27405,1.27455,1.2737,1.27455,9600000.0
2009-05-07 23:50:00,1.2739,1.2739,1.27387,1.2739,1600000.0
2009-05-07 23:51:00,1.27391,1.27391,1.27387,1.27387,1600000.0
2009-05-07 23:52:00,1.2739,1.2739,1.27382,1.27382,1600000.0
2009-05-07 23:53:00,1.2748,1.2748,1.2748,1.2748,1600000.0
2009-05-07 23:54:00,1.27435,1.2748,1.27435,1.2748,4800000.0
2009-05-07 23:55:00,1.27485,1.27535,1.2744,1.27535,22400000.0
2009-05-07 23:56:00,1.27545,1.2756,1.2744,1.27445,23000000.0
2009-05-07 23:57:00,1.2745,1.2745,1.2745,1.2745,3200000.0
2009-05-07 23:58:00,1.27465,1.2747,1.27465,1.2747,6400000.0
2009-05-07 23:59:00,1.27445,1.27465,1.27435,1.2746,16000000.0
2009-05-08 00:00:00,1.2747,1.2747,1.27415,1.27435,12200000.0
2009-05-08 00:01:00,1.27415,1.27435,1.27415,1.27435,3200000.0
2009-05-08 00:02:00,1.27385,1.2742,1.27385,1.2742,16200000.0
2009-05-08 00:03:00,1.2742,1.2742,1.27375,1.27375,6400000.0
2009-05-08 00:04:00,1.2741,1.27455,1.2741,1.2741,12400000.0
2009-05-08 00:05:00,1.27455,1.2748,1.27275,1.2737,42000000.0
2009-05-08 00:06:00,1.27365,1.27385,1.27255,1.2732,59800000.0
2009-05-08 00:07:00,1.2732,1.27325,1.2732,1.27325,8000000.0
2009-05-08 00:08:00,1.2732,1.27335,1.27255,1.27335,30400000.0
2009-05-08 00:09:00,1.27335,1.27335,1.27335,1.27335,3200000.0
2009-05-08 00:10:00,1.273,1.27315,1.27275,1.27315,5800000.0
2009-05-08 00:11:00,1.2731,1.27435,1.2731,1.2736,29200000.0
2009-05-08 00:12:00,1.2736,1.2736,1.2736,1.2736,1600000.0
2009-05-08 00:13:00,1.27325,1.2735,1.27325,1.2733,4800000.0
2009-05-08 00:14:00,1.2735,1.27365,1.2735,1.27365,3200000.0
2009-05-08 00:15:00,1.2737,1.2737,1.2735,1.27355,4800000.0
2009-05-08 00:16:00,1.27355,1.2737,1.27325,1.27335,11000000.0
2009-05-08 00:17:00,1.27335,1.27335,1.27245,1.2728,34800000.0
2009-05-08 00:18:00,1.2727,1.27305,1.2725,1.27305,21800000.0
2009-05-08 00:19:00,1.273,1.27375,1.2729,1.27345,39200000.0
2009-05-08 00:20:00,1.27345,1.2747,1.2721,1.27245,113600000.0
2009-05-08 00:21:00,1.2725,1.2735,1.27215,1.2724,49200000.0
2009-05-08 00:22:00,1.2725,1.27275,1.2725,1.27275,8000000.0
2009-05-08 00:23:00,1.27305,1.27315,1.2721,1.2728,33400000.0
2009-05-08 00:24:00,1.273,1.273,1.27275,1.27275,24000000.0
2009-05-08 00:25:00,1.27295,1.27315,1.27295,1.273,9200000.0
2009-05-08 00:26:00,1.27295,1.27295,1.27295,1.27295,4600000.0
2009-05-08 00:27:00,1.27275,1.27275,1.2727,1.2727,4800000.0
2009-05-08 00:28:00,1.2726,1.273,1.2715,1.2719,93400000.0
2009-05-08 00:29:00,1.2721,1.2727,1.2721,1.27255,26600000.0
2009-05-08 00:30:00,1.27245,1.2727,1.2724,1.2727,26400000.0
2009-05-08 00:31:00,1.27275,1.273,1.2716,1.2716,38600000.0
2009-05-08 00:32:00,1.272,1.274,1.272,1.2725,92000000.0
2009-05-08 00:33:00,1.27245,1.27325,1.27245,1.27325,33000000.0
2009-05-08 00:34:00,1.27325,1.2736,1.27325,1.2736,20800000.0
2009-05-08 00:35:00,1.27385,1.27385,1.2719,1.2719,97400000.0
2009-05-08 00:36:00,1.27265,1.2731,1.2722,1.27255,59200000.0
2009-05-08 00:37:00,1.2723,1.2723,1.27165,1.2717,24000000.0
2009-05-08 00:38:00,1.2717,1.2717,1.2716,1.2716,12800000.0
2009-05-08 00:39:00,1.27195,1.2721,1.2719,1.27195,14400000.0
2009-05-08 00:40:00,1.2719,1.2721,1.27185,1.2719,11200000.0
2009-05-08 00:41:00,1.2724,1.2724,1.2722,1.2722,8000000.0
2009-05-08 00:42:00,1.27225,1.27225,1.27225,1.27225,3200000.0
2009-05-08 00:43:00,1.2716,1.2716,1.27142,1.27147,9600000.0
2009-05-08 00:44:00,1.2719,1.2721,1.2718,1.2721,9600000.0
2009-05-08 00:45:00,1.2721,1.27215,1.2719,1.27195,14400000.0
2009-05-08 00:46:00,1.2717,1.27195,1.2716,1.2716,32000000.0
2009-05-08 00:47:00,1.2716,1.27185,1.2716,1.27175,20800000.0
2009-05-08 00:48:00,1.27175,1.27235,1.2713,1.2714,55000000.0
2009-05-08 00:49:00,1.27165,1.27235,1.27135,1.27135,22000000.0
2009-05-08 00:50:00,1.27155,1.27235,1.27125,1.2721,39800000.0
2009-05-08 00:51:00,1.2723,1.27255,1.27225,1.2725,17600000.0
2009-05-08 00:52:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-05-08 00:53:00,1.2725,1.2725,1.27235,1.27235,9600000.0
2009-05-08 00:54:00,1.27167,1.27167,1.27154,1.27165,41200000.0
2009-05-08 00:55:00,1.27245,1.2728,1.2711,1.27225,41200000.0
2009-05-08 00:56:00,1.27205,1.27205,1.27205,1.27205,1600000.0
2009-05-08 00:57:00,1.2719,1.2719,1.2707,1.27105,52000000.0
2009-05-08 00:58:00,1.27105,1.2711,1.2707,1.271,38400000.0
2009-05-08 00:59:00,1.27065,1.2708,1.2705,1.27055,19200000.0
2009-05-08 01:00:00,1.2706,1.2717,1.2706,1.2711,52800000.0
2009-05-08 01:01:00,1.2711,1.2711,1.271,1.2711,9600000.0
2009-05-08 01:02:00,1.2711,1.2711,1.27065,1.2709,14400000.0
2009-05-08 01:03:00,1.27075,1.27075,1.27065,1.27065,3200000.0
2009-05-08 01:04:00,1.2707,1.2707,1.2707,1.2707,1600000.0
2009-05-08 01:05:00,1.27065,1.2707,1.27065,1.2707,4800000.0
2009-05-08 01:06:00,1.27075,1.27085,1.27065,1.27075,19200000.0
2009-05-08 01:07:00,1.27075,1.27125,1.27065,1.27065,22400000.0
2009-05-08 01:08:00,1.27075,1.2712,1.27055,1.27075,32000000.0
2009-05-08 01:09:00,1.2709,1.27105,1.2709,1.2709,9600000.0
2009-05-08 01:10:00,1.2707,1.2707,1.2707,1.2707,9600000.0
2009-05-08 01:11:00,1.2708,1.2718,1.27075,1.2718,36800000.0
2009-05-08 01:12:00,1.2718,1.272,1.2715,1.2718,27200000.0
2009-05-08 01:13:00,1.2719,1.27195,1.2717,1.2717,28800000.0
2009-05-08 01:14:00,1.2717,1.2717,1.2716,1.2716,3200000.0
2009-05-08 01:15:00,1.2716,1.2716,1.2716,1.2716,4800000.0
2009-05-08 01:16:00,1.27155,1.2718,1.27155,1.2718,8000000.0
2009-05-08 01:17:00,1.27185,1.27185,1.27175,1.27175,4800000.0
2009-05-08 01:18:00,1.27175,1.27175,1.2717,1.2717,12800000.0
2009-05-08 01:19:00,1.2717,1.2717,1.2717,1.2717,9600000.0
2009-05-08 01:20:00,1.27165,1.27175,1.27135,1.27135,16000000.0
2009-05-08 01:21:00,1.27145,1.2719,1.27145,1.27155,62400000.0
2009-05-08 01:22:00,1.27155,1.27205,1.27155,1.27205,33600000.0
2009-05-08 01:23:00,1.27185,1.27195,1.27185,1.27195,8000000.0
2009-05-08 01:24:00,1.27185,1.27185,1.27075,1.27125,67200000.0
2009-05-08 01:25:00,1.2711,1.2717,1.27065,1.2713,105600000.0
2009-05-08 01:26:00,1.27105,1.27115,1.27105,1.27115,16000000.0
2009-05-08 01:27:00,1.2713,1.2721,1.27115,1.2713,93800000.0
2009-05-08 01:28:00,1.2714,1.27215,1.2714,1.27215,97600000.0
2009-05-08 01:29:00,1.27215,1.2722,1.27205,1.2721,33600000.0
2009-05-08 01:30:00,1.272,1.2722,1.27175,1.2718,40000000.0
2009-05-08 01:31:00,1.27195,1.2723,1.27195,1.2723,52800000.0
2009-05-08 01:32:00,1.2722,1.2724,1.2716,1.2716,68800000.0
2009-05-08 01:33:00,1.2716,1.2719,1.27135,1.27185,44800000.0
2009-05-08 01:34:00,1.27185,1.2722,1.2716,1.2722,17600000.0
2009-05-08 01:35:00,1.2723,1.27235,1.2722,1.27235,27200000.0
2009-05-08 01:36:00,1.2723,1.27265,1.2714,1.2723,33600000.0
2009-05-08 01:37:00,1.27235,1.2724,1.2717,1.2718,38400000.0
2009-05-08 01:38:00,1.2721,1.2722,1.27175,1.2719,33600000.0
2009-05-08 01:39:00,1.2718,1.272,1.2718,1.272,6400000.0
2009-05-08 01:40:00,1.2721,1.2721,1.27125,1.2719,25600000.0
2009-05-08 01:41:00,1.27195,1.27195,1.2719,1.2719,12800000.0
2009-05-08 01:42:00,1.27185,1.27185,1.27095,1.27155,38400000.0
2009-05-08 01:43:00,1.2717,1.27205,1.27165,1.2719,28800000.0
2009-05-08 01:44:00,1.272,1.2721,1.27195,1.272,22400000.0
2009-05-08 01:45:00,1.2721,1.27235,1.272,1.27235,36800000.0
2009-05-08 01:46:00,1.27235,1.27235,1.2715,1.27215,68800000.0
2009-05-08 01:47:00,1.272,1.27215,1.272,1.27215,6400000.0
2009-05-08 01:48:00,1.2721,1.27235,1.27205,1.27235,30400000.0
2009-05-08 01:49:00,1.27225,1.27235,1.27225,1.27225,15800000.0
2009-05-08 01:50:00,1.27215,1.27275,1.272,1.27265,51200000.0
2009-05-08 01:51:00,1.27255,1.27265,1.27095,1.2717,116000000.0
2009-05-08 01:52:00,1.2715,1.2715,1.2709,1.2711,65600000.0
2009-05-08 01:53:00,1.2711,1.2713,1.2704,1.271,71000000.0
2009-05-08 01:54:00,1.27105,1.27155,1.27085,1.2713,60800000.0
2009-05-08 01:55:00,1.2711,1.2715,1.2709,1.2713,62600000.0
2009-05-08 01:56:00,1.27135,1.27165,1.27065,1.2712,38000000.0
2009-05-08 01:57:00,1.2712,1.27185,1.2712,1.2718,41400000.0
2009-05-08 01:58:00,1.2719,1.2722,1.27135,1.2716,57600000.0
2009-05-08 01:59:00,1.27155,1.27165,1.27125,1.27155,34000000.0
2009-05-08 02:00:00,1.2715,1.2715,1.27125,1.2713,27200000.0
2009-05-08 02:01:00,1.2713,1.27175,1.271,1.27165,128400000.0
2009-05-08 02:02:00,1.27175,1.27175,1.2715,1.27155,27200000.0
2009-05-08 02:03:00,1.2715,1.2725,1.27105,1.27195,102200000.0
2009-05-08 02:04:00,1.27195,1.27195,1.27165,1.2719,52800000.0
2009-05-08 02:05:00,1.27195,1.27235,1.2714,1.2723,92800000.0
2009-05-08 02:06:00,1.2723,1.27255,1.2716,1.2719,76600000.0
2009-05-08 02:07:00,1.27195,1.27195,1.27195,1.27195,11200000.0
2009-05-08 02:08:00,1.2719,1.2721,1.27185,1.2719,36800000.0
2009-05-08 02:09:00,1.2719,1.2723,1.2719,1.2723,27200000.0
2009-05-08 02:10:00,1.2722,1.2722,1.2709,1.2717,108600000.0
2009-05-08 02:11:00,1.27175,1.27195,1.27155,1.2717,89600000.0
2009-05-08 02:12:00,1.2717,1.2718,1.2708,1.2715,100000000.0
2009-05-08 02:13:00,1.2715,1.2717,1.2713,1.2714,44800000.0
2009-05-08 02:14:00,1.2714,1.27165,1.27075,1.2714,102200000.0
2009-05-08 02:15:00,1.27135,1.272,1.27095,1.2718,80800000.0
2009-05-08 02:16:00,1.2718,1.272,1.27135,1.27135,78200000.0
2009-05-08 02:17:00,1.27145,1.2715,1.27085,1.2711,80800000.0
2009-05-08 02:18:00,1.27115,1.27165,1.27115,1.2715,43200000.0
2009-05-08 02:19:00,1.2714,1.2715,1.2713,1.2715,49600000.0
2009-05-08 02:20:00,1.2715,1.2715,1.2707,1.27105,86800000.0
2009-05-08 02:21:00,1.2711,1.2715,1.27075,1.27115,75200000.0
2009-05-08 02:22:00,1.2709,1.27115,1.27075,1.27095,102400000.0
2009-05-08 02:23:00,1.27095,1.2711,1.2707,1.27095,99200000.0
2009-05-08 02:24:00,1.27105,1.27105,1.27065,1.27095,40000000.0
2009-05-08 02:25:00,1.2711,1.2712,1.2711,1.27115,16000000.0
2009-05-08 02:26:00,1.27115,1.27145,1.2706,1.27115,152200000.0
2009-05-08 02:27:00,1.27105,1.27115,1.2709,1.271,28800000.0
2009-05-08 02:28:00,1.2711,1.2713,1.2706,1.2712,99400000.0
2009-05-08 02:29:00,1.2713,1.27205,1.27095,1.2712,74600000.0
2009-05-08 02:30:00,1.27115,1.27155,1.2711,1.2713,59400000.0
2009-05-08 02:31:00,1.27135,1.2714,1.2713,1.2714,8000000.0
2009-05-08 02:32:00,1.27145,1.2718,1.271,1.27165,51200000.0
2009-05-08 02:33:00,1.27175,1.2718,1.271,1.27115,34800000.0
2009-05-08 02:34:00,1.27105,1.27155,1.27105,1.2713,54000000.0
2009-05-08 02:35:00,1.2714,1.2716,1.27115,1.27115,85400000.0
2009-05-08 02:36:00,1.27125,1.2714,1.2711,1.27135,38400000.0
2009-05-08 02:37:00,1.2714,1.2714,1.27075,1.27105,88000000.0
2009-05-08 02:38:00,1.27105,1.27115,1.27075,1.27115,65600000.0
2009-05-08 02:39:00,1.27095,1.2711,1.2705,1.2711,107000000.0
2009-05-08 02:40:00,1.2712,1.27135,1.27,1.2707,97800000.0
2009-05-08 02:41:00,1.2707,1.27085,1.27045,1.2707,55600000.0
2009-05-08 02:42:00,1.27065,1.27065,1.27035,1.27035,20200000.0
2009-05-08 02:43:00,1.27035,1.2705,1.27025,1.27025,36200000.0
2009-05-08 02:44:00,1.2702,1.27025,1.27005,1.27015,58800000.0
2009-05-08 02:45:00,1.27025,1.27025,1.27015,1.27025,11200000.0
2009-05-08 02:46:00,1.27035,1.27035,1.27035,1.27035,4800000.0
2009-05-08 02:47:00,1.27045,1.2714,1.27045,1.27085,42200000.0
2009-05-08 02:48:00,1.2709,1.2714,1.27055,1.2714,82400000.0
2009-05-08 02:49:00,1.2714,1.2714,1.2703,1.2703,36800000.0
2009-05-08 02:50:00,1.27035,1.2704,1.26975,1.2701,39000000.0
2009-05-08 02:51:00,1.2701,1.27015,1.26985,1.26995,43200000.0
2009-05-08 02:52:00,1.26995,1.2702,1.26995,1.2702,24000000.0
2009-05-08 02:53:00,1.2701,1.2708,1.26995,1.2708,73000000.0
2009-05-08 02:54:00,1.27095,1.2718,1.27085,1.27125,65600000.0
2009-05-08 02:55:00,1.2714,1.27215,1.2712,1.272,127800000.0
2009-05-08 02:56:00,1.2718,1.27235,1.27045,1.2712,137400000.0
2009-05-08 02:57:00,1.27095,1.2716,1.27065,1.2716,72000000.0
2009-05-08 02:58:00,1.27175,1.27175,1.2713,1.27135,83600000.0
2009-05-08 02:59:00,1.27145,1.27165,1.2714,1.27155,49000000.0
2009-05-08 03:00:00,1.27165,1.27255,1.27155,1.27215,72800000.0
2009-05-08 03:01:00,1.2723,1.2727,1.2723,1.27235,62400000.0
2009-05-08 03:02:00,1.27235,1.2729,1.2721,1.27225,155200000.0
2009-05-08 03:03:00,1.2722,1.27285,1.27155,1.27155,72600000.0
2009-05-08 03:04:00,1.27165,1.2726,1.271,1.271,88000000.0
2009-05-08 03:05:00,1.271,1.27275,1.27095,1.27165,89600000.0
2009-05-08 03:06:00,1.2717,1.27275,1.27135,1.27245,90000000.0
2009-05-08 03:07:00,1.27235,1.27245,1.2723,1.27235,29600000.0
2009-05-08 03:08:00,1.27245,1.2732,1.27235,1.2732,70400000.0
2009-05-08 03:09:00,1.2731,1.27335,1.27265,1.2731,70400000.0
2009-05-08 03:10:00,1.27305,1.2731,1.2726,1.2726,60800000.0
2009-05-08 03:11:00,1.2726,1.27265,1.27225,1.2724,49200000.0
2009-05-08 03:12:00,1.2723,1.2724,1.27215,1.27215,32200000.0
2009-05-08 03:13:00,1.2721,1.27265,1.2721,1.2725,32000000.0
2009-05-08 03:14:00,1.2726,1.27305,1.2725,1.27285,36800000.0
2009-05-08 03:15:00,1.27305,1.27305,1.27285,1.27295,36800000.0
2009-05-08 03:16:00,1.27305,1.2735,1.27305,1.2733,30400000.0
2009-05-08 03:17:00,1.2733,1.27335,1.2732,1.2733,24000000.0
2009-05-08 03:18:00,1.2734,1.2734,1.27305,1.27315,25400000.0
2009-05-08 03:19:00,1.2731,1.2736,1.27305,1.2735,32000000.0
2009-05-08 03:20:00,1.2734,1.27365,1.2734,1.27355,36800000.0
2009-05-08 03:21:00,1.27365,1.27365,1.27365,1.27365,3200000.0
2009-05-08 03:22:00,1.27365,1.27375,1.27365,1.27375,9600000.0
2009-05-08 03:23:00,1.27375,1.27385,1.2737,1.2737,19200000.0
2009-05-08 03:24:00,1.27375,1.27385,1.2724,1.27325,20600000.0
2009-05-08 03:25:00,1.2733,1.274,1.2724,1.27265,109600000.0
2009-05-08 03:26:00,1.2728,1.27295,1.2723,1.2725,34800000.0
2009-05-08 03:27:00,1.27245,1.2727,1.27225,1.2724,29600000.0
2009-05-08 03:28:00,1.2723,1.2728,1.2722,1.27265,104400000.0
2009-05-08 03:29:00,1.27275,1.2732,1.2723,1.2732,94200000.0
2009-05-08 03:30:00,1.2734,1.2735,1.27205,1.2723,158200000.0
2009-05-08 03:31:00,1.2723,1.27315,1.27225,1.27295,110400000.0
2009-05-08 03:32:00,1.27305,1.27335,1.2718,1.27195,69600000.0
2009-05-08 03:33:00,1.2726,1.27305,1.2726,1.2727,17600000.0
2009-05-08 03:34:00,1.2729,1.2731,1.27275,1.2728,41000000.0
2009-05-08 03:35:00,1.2729,1.27335,1.2707,1.27135,113600000.0
2009-05-08 03:36:00,1.27155,1.2725,1.27155,1.2722,81400000.0
2009-05-08 03:37:00,1.27215,1.27255,1.27215,1.2722,60400000.0
2009-05-08 03:38:00,1.27225,1.2724,1.2719,1.272,45400000.0
2009-05-08 03:39:00,1.272,1.27255,1.272,1.2722,54600000.0
2009-05-08 03:40:00,1.2721,1.27255,1.27205,1.27255,70400000.0
2009-05-08 03:41:00,1.2725,1.27265,1.27235,1.27255,92800000.0
2009-05-08 03:42:00,1.27245,1.27245,1.2719,1.27195,46400000.0
2009-05-08 03:43:00,1.27185,1.2719,1.27165,1.2719,28800000.0
2009-05-08 03:44:00,1.2719,1.2722,1.2719,1.272,32000000.0
2009-05-08 03:45:00,1.272,1.272,1.2717,1.2717,11200000.0
2009-05-08 03:46:00,1.2717,1.2718,1.27115,1.2712,14000000.0
2009-05-08 03:47:00,1.27125,1.2715,1.27115,1.2713,61600000.0
2009-05-08 03:48:00,1.2712,1.27135,1.27095,1.27095,95200000.0
2009-05-08 03:49:00,1.2711,1.2712,1.2707,1.2707,77400000.0
2009-05-08 03:50:00,1.27075,1.2718,1.27075,1.2716,45400000.0
2009-05-08 03:51:00,1.27155,1.27175,1.2714,1.27145,38400000.0
2009-05-08 03:52:00,1.27155,1.27205,1.2715,1.2716,27600000.0
2009-05-08 03:53:00,1.2718,1.27205,1.2706,1.2706,84600000.0
2009-05-08 03:54:00,1.27075,1.27265,1.27075,1.27265,84600000.0
2009-05-08 03:55:00,1.27265,1.27285,1.27265,1.27275,12800000.0
2009-05-08 03:56:00,1.27285,1.2738,1.2725,1.2727,65600000.0
2009-05-08 03:57:00,1.27295,1.27325,1.27265,1.27275,22400000.0
2009-05-08 03:58:00,1.2727,1.27285,1.2723,1.2723,32000000.0
2009-05-08 03:59:00,1.27245,1.2726,1.27155,1.27165,82600000.0
2009-05-08 04:00:00,1.27155,1.2721,1.2711,1.27125,91200000.0
2009-05-08 04:01:00,1.27145,1.27205,1.2708,1.27205,139200000.0
2009-05-08 04:02:00,1.27185,1.2725,1.2713,1.2723,136800000.0
2009-05-08 04:03:00,1.2723,1.27235,1.27195,1.2722,109200000.0
2009-05-08 04:04:00,1.27225,1.27225,1.27165,1.27175,65000000.0
2009-05-08 04:05:00,1.2717,1.272,1.27125,1.27125,105400000.0
2009-05-08 04:06:00,1.2712,1.27155,1.2712,1.27145,35200000.0
2009-05-08 04:07:00,1.27145,1.27205,1.2714,1.27205,31800000.0
2009-05-08 04:08:00,1.272,1.2721,1.27125,1.27145,86200000.0
2009-05-08 04:09:00,1.2714,1.2718,1.2714,1.2717,44800000.0
2009-05-08 04:10:00,1.2716,1.2717,1.27125,1.27125,46400000.0
2009-05-08 04:11:00,1.2712,1.2716,1.27115,1.27145,84600000.0
2009-05-08 04:12:00,1.2715,1.2715,1.2712,1.2712,27200000.0
2009-05-08 04:13:00,1.2711,1.27115,1.27015,1.27035,77600000.0
2009-05-08 04:14:00,1.27035,1.2706,1.27,1.27,44400000.0
2009-05-08 04:15:00,1.2698,1.2701,1.26975,1.2701,24000000.0
2009-05-08 04:16:00,1.27,1.2701,1.26995,1.27,12800000.0
2009-05-08 04:17:00,1.2701,1.27045,1.27,1.27045,20800000.0
2009-05-08 04:18:00,1.27045,1.27085,1.27045,1.2707,30400000.0
2009-05-08 04:19:00,1.27075,1.2709,1.2701,1.2703,12800000.0
2009-05-08 04:20:00,1.2704,1.27095,1.27005,1.27025,56000000.0
2009-05-08 04:21:00,1.27015,1.27085,1.26995,1.27085,41600000.0
2009-05-08 04:22:00,1.27075,1.2709,1.2703,1.2708,59200000.0
2009-05-08 04:23:00,1.2707,1.2708,1.27015,1.2703,70600000.0
2009-05-08 04:24:00,1.2703,1.27105,1.26895,1.26995,93200000.0
2009-05-08 04:25:00,1.2699,1.2701,1.26965,1.26975,64600000.0
2009-05-08 04:26:00,1.26975,1.27075,1.2696,1.2706,105000000.0
2009-05-08 04:27:00,1.2707,1.27125,1.27015,1.2708,152000000.0
2009-05-08 04:28:00,1.27085,1.27085,1.2706,1.2707,76800000.0
2009-05-08 04:29:00,1.2707,1.27075,1.27045,1.27065,28800000.0
2009-05-08 04:30:00,1.27055,1.27055,1.2704,1.2704,12800000.0
2009-05-08 04:31:00,1.2704,1.27055,1.2703,1.2704,72000000.0
2009-05-08 04:32:00,1.2704,1.2704,1.2699,1.26995,116200000.0
2009-05-08 04:33:00,1.27005,1.27075,1.27005,1.27045,83200000.0
2009-05-08 04:34:00,1.27055,1.27055,1.2692,1.2693,64600000.0
2009-05-08 04:35:00,1.2692,1.2698,1.269,1.269,66200000.0
2009-05-08 04:36:00,1.26915,1.2695,1.2691,1.2695,25600000.0
2009-05-08 04:37:00,1.2694,1.2698,1.26885,1.269,35200000.0
2009-05-08 04:38:00,1.269,1.27005,1.26895,1.26985,67200000.0
2009-05-08 04:39:00,1.26985,1.27025,1.2696,1.26995,52800000.0
2009-05-08 04:40:00,1.2699,1.27,1.26895,1.2691,83200000.0
2009-05-08 04:41:00,1.2691,1.26965,1.26905,1.26915,83200000.0
2009-05-08 04:42:00,1.26915,1.2695,1.2687,1.2689,54400000.0
2009-05-08 04:43:00,1.2688,1.2701,1.26875,1.2694,99200000.0
2009-05-08 04:44:00,1.2696,1.2696,1.2691,1.2692,80600000.0
2009-05-08 04:45:00,1.26925,1.26965,1.2691,1.26915,60600000.0
2009-05-08 04:46:00,1.269,1.26915,1.26895,1.269,64400000.0
2009-05-08 04:47:00,1.26905,1.26915,1.2674,1.2682,71600000.0
2009-05-08 04:48:00,1.2682,1.2682,1.268,1.26805,11200000.0
2009-05-08 04:49:00,1.26795,1.26915,1.26795,1.26915,52800000.0
2009-05-08 04:50:00,1.26905,1.26915,1.26835,1.269,56000000.0
2009-05-08 04:51:00,1.2687,1.2687,1.2677,1.26775,102400000.0
2009-05-08 04:52:00,1.26785,1.2687,1.26785,1.26825,96000000.0
2009-05-08 04:53:00,1.26835,1.26835,1.26785,1.26795,32000000.0
2009-05-08 04:54:00,1.26785,1.26785,1.26705,1.26725,38600000.0
2009-05-08 04:55:00,1.26725,1.2675,1.267,1.2673,59000000.0
2009-05-08 04:56:00,1.2674,1.2681,1.26715,1.2674,56400000.0
2009-05-08 04:57:00,1.2674,1.26755,1.26735,1.26745,25600000.0
2009-05-08 04:58:00,1.2674,1.2682,1.2674,1.26815,12800000.0
2009-05-08 04:59:00,1.2682,1.26875,1.2682,1.26855,41600000.0
2009-05-08 05:00:00,1.2685,1.2688,1.26835,1.2688,27200000.0
2009-05-08 05:01:00,1.2688,1.26925,1.26865,1.26895,62400000.0
2009-05-08 05:02:00,1.2689,1.2698,1.26885,1.2698,52800000.0
2009-05-08 05:03:00,1.2698,1.2703,1.2698,1.2699,32000000.0
2009-05-08 05:04:00,1.2699,1.2699,1.26925,1.26925,30400000.0
2009-05-08 05:05:00,1.26935,1.26955,1.26935,1.2695,12600000.0
2009-05-08 05:06:00,1.2694,1.2702,1.2694,1.26985,30000000.0
2009-05-08 05:07:00,1.26925,1.2697,1.26865,1.26955,36800000.0
2009-05-08 05:08:00,1.2696,1.27025,1.26945,1.27025,48200000.0
2009-05-08 05:09:00,1.2703,1.2709,1.27015,1.2706,75200000.0
2009-05-08 05:10:00,1.27065,1.27065,1.27005,1.27025,123200000.0
2009-05-08 05:11:00,1.27025,1.2708,1.2701,1.2708,73200000.0
2009-05-08 05:12:00,1.27075,1.2708,1.27065,1.27065,22200000.0
2009-05-08 05:13:00,1.2706,1.27075,1.2706,1.2707,24600000.0
2009-05-08 05:14:00,1.27075,1.27115,1.2707,1.271,31600000.0
2009-05-08 05:15:00,1.27105,1.2712,1.27105,1.2712,28800000.0
2009-05-08 05:16:00,1.2712,1.2712,1.27045,1.27045,107800000.0
2009-05-08 05:17:00,1.27045,1.27045,1.2701,1.2702,52800000.0
2009-05-08 05:18:00,1.27015,1.2702,1.27015,1.2702,4800000.0
2009-05-08 05:19:00,1.2702,1.2702,1.27,1.27,12800000.0
2009-05-08 05:20:00,1.27,1.2705,1.27,1.2705,19000000.0
2009-05-08 05:21:00,1.2705,1.27055,1.27035,1.27045,33000000.0
2009-05-08 05:22:00,1.27045,1.27045,1.27025,1.27025,17000000.0
2009-05-08 05:23:00,1.27035,1.27065,1.2703,1.27035,25400000.0
2009-05-08 05:24:00,1.27045,1.2706,1.27045,1.2706,20000000.0
2009-05-08 05:25:00,1.27055,1.27075,1.2703,1.2704,32600000.0
2009-05-08 05:26:00,1.2704,1.2705,1.2696,1.27015,87600000.0
2009-05-08 05:27:00,1.27015,1.27015,1.26995,1.26995,11200000.0
2009-05-08 05:28:00,1.2699,1.2699,1.2695,1.2697,6800000.0
2009-05-08 05:29:00,1.26975,1.26985,1.2697,1.26975,34800000.0
2009-05-08 05:30:00,1.26975,1.27005,1.26975,1.27,16000000.0
2009-05-08 05:31:00,1.27005,1.2701,1.26985,1.26985,12200000.0
2009-05-08 05:32:00,1.27,1.2703,1.27,1.2702,20600000.0
2009-05-08 05:33:00,1.27025,1.2704,1.27025,1.2704,25600000.0
2009-05-08 05:34:00,1.2703,1.2703,1.27025,1.27025,9600000.0
2009-05-08 05:35:00,1.2703,1.2703,1.27025,1.2703,11200000.0
2009-05-08 05:36:00,1.2703,1.2703,1.27025,1.27025,14400000.0
2009-05-08 05:37:00,1.2703,1.27055,1.27025,1.27025,38400000.0
2009-05-08 05:38:00,1.27025,1.2704,1.2699,1.2699,22400000.0
2009-05-08 05:39:00,1.2697,1.2697,1.26955,1.2696,14600000.0
2009-05-08 05:40:00,1.26965,1.26995,1.26965,1.26995,55200000.0
2009-05-08 05:41:00,1.26995,1.2708,1.26995,1.2707,106400000.0
2009-05-08 05:42:00,1.2708,1.27095,1.26975,1.27045,92800000.0
2009-05-08 05:43:00,1.27085,1.2709,1.2702,1.2706,64200000.0
2009-05-08 05:44:00,1.27055,1.2706,1.27,1.27005,133000000.0
2009-05-08 05:45:00,1.27005,1.27025,1.26995,1.27,69400000.0
2009-05-08 05:46:00,1.26995,1.2706,1.2699,1.2704,51000000.0
2009-05-08 05:47:00,1.2705,1.27065,1.2705,1.2705,18200000.0
2009-05-08 05:48:00,1.27025,1.27055,1.2702,1.27055,32600000.0
2009-05-08 05:49:00,1.2705,1.27065,1.27015,1.27015,83600000.0
2009-05-08 05:50:00,1.27015,1.2706,1.2696,1.26975,76000000.0
2009-05-08 05:51:00,1.2699,1.27065,1.26975,1.27015,62400000.0
2009-05-08 05:52:00,1.27035,1.27085,1.27035,1.2708,48200000.0
2009-05-08 05:53:00,1.27075,1.27075,1.2704,1.27045,24000000.0
2009-05-08 05:54:00,1.27045,1.2707,1.27045,1.2707,25600000.0
2009-05-08 05:55:00,1.2707,1.27085,1.2707,1.2708,22400000.0
2009-05-08 05:56:00,1.27105,1.27105,1.27035,1.27085,42800000.0
2009-05-08 05:57:00,1.27075,1.27095,1.27015,1.27035,53000000.0
2009-05-08 05:58:00,1.27045,1.27045,1.2701,1.2702,17600000.0
2009-05-08 05:59:00,1.27035,1.271,1.27035,1.2707,46000000.0
2009-05-08 06:00:00,1.27075,1.27115,1.27075,1.2711,9600000.0
2009-05-08 06:01:00,1.27105,1.27105,1.2702,1.2709,20800000.0
2009-05-08 06:02:00,1.27115,1.27115,1.2707,1.2708,16000000.0
2009-05-08 06:03:00,1.27115,1.2712,1.27115,1.2712,8000000.0
2009-05-08 06:04:00,1.27125,1.2713,1.2709,1.27095,14400000.0
2009-05-08 06:05:00,1.27095,1.27125,1.27095,1.27105,22400000.0
2009-05-08 06:06:00,1.2709,1.27095,1.2705,1.27055,37600000.0
2009-05-08 06:07:00,1.27045,1.27045,1.26965,1.2698,76200000.0
2009-05-08 06:08:00,1.2698,1.2702,1.2694,1.2695,35600000.0
2009-05-08 06:09:00,1.26965,1.2697,1.26955,1.2697,35200000.0
2009-05-08 06:10:00,1.2697,1.2698,1.2697,1.2697,8000000.0
2009-05-08 06:11:00,1.26965,1.2698,1.26965,1.2698,8200000.0
2009-05-08 06:12:00,1.26985,1.27055,1.26985,1.27055,41000000.0
2009-05-08 06:13:00,1.2706,1.2708,1.27055,1.27075,17600000.0
2009-05-08 06:14:00,1.27055,1.27095,1.2704,1.2708,22400000.0
2009-05-08 06:15:00,1.2705,1.27065,1.2705,1.27065,3200000.0
2009-05-08 06:16:00,1.2707,1.2707,1.27015,1.27015,6400000.0
2009-05-08 06:17:00,1.2701,1.2701,1.27,1.27,16000000.0
2009-05-08 06:18:00,1.27,1.27005,1.26975,1.27,25600000.0
2009-05-08 06:19:00,1.26995,1.27,1.26995,1.27,9600000.0
2009-05-08 06:20:00,1.2699,1.26995,1.2699,1.26995,6000000.0
2009-05-08 06:21:00,1.26985,1.2706,1.26985,1.2706,28800000.0
2009-05-08 06:22:00,1.27065,1.2707,1.2702,1.27045,22000000.0
2009-05-08 06:23:00,1.27055,1.2707,1.2703,1.27035,9600000.0
2009-05-08 06:24:00,1.27045,1.2707,1.27045,1.2706,12800000.0
2009-05-08 06:25:00,1.27085,1.2709,1.27005,1.27005,20800000.0
2009-05-08 06:26:00,1.2701,1.2701,1.26955,1.26955,8000000.0
2009-05-08 06:27:00,1.26955,1.2697,1.2694,1.2694,38400000.0
2009-05-08 06:28:00,1.26955,1.26955,1.26955,1.26955,8000000.0
2009-05-08 06:29:00,1.2696,1.27035,1.2695,1.2703,62400000.0
2009-05-08 06:30:00,1.2703,1.27035,1.2702,1.27025,22400000.0
2009-05-08 06:31:00,1.27035,1.2707,1.2699,1.2706,62800000.0
2009-05-08 06:32:00,1.27055,1.2706,1.2695,1.27,35200000.0
2009-05-08 06:33:00,1.26995,1.2705,1.26995,1.2705,25600000.0
2009-05-08 06:34:00,1.27055,1.27075,1.27,1.2703,41600000.0
2009-05-08 06:35:00,1.2704,1.2704,1.2689,1.2694,45200000.0
2009-05-08 06:36:00,1.26945,1.2704,1.26845,1.2697,49600000.0
2009-05-08 06:37:00,1.26985,1.27005,1.26985,1.2699,25600000.0
2009-05-08 06:38:00,1.26995,1.27005,1.2699,1.27005,27200000.0
2009-05-08 06:39:00,1.27005,1.27005,1.2687,1.2691,78400000.0
2009-05-08 06:40:00,1.2694,1.27065,1.2694,1.2699,35200000.0
2009-05-08 06:41:00,1.26945,1.2702,1.26945,1.2698,35200000.0
2009-05-08 06:42:00,1.2698,1.26995,1.26895,1.2691,70400000.0
2009-05-08 06:43:00,1.2691,1.2691,1.2672,1.2686,78400000.0
2009-05-08 06:44:00,1.2686,1.2691,1.268,1.26895,49600000.0
2009-05-08 06:45:00,1.26895,1.26905,1.2685,1.26885,41600000.0
2009-05-08 06:46:00,1.26895,1.26915,1.2689,1.2691,36800000.0
2009-05-08 06:47:00,1.2691,1.26915,1.2691,1.26915,16000000.0
2009-05-08 06:48:00,1.26915,1.26915,1.2686,1.2688,24000000.0
2009-05-08 06:49:00,1.2689,1.269,1.2689,1.26895,19200000.0
2009-05-08 06:50:00,1.26895,1.26955,1.26875,1.26875,75200000.0
2009-05-08 06:51:00,1.2688,1.26935,1.2688,1.2689,114000000.0
2009-05-08 06:52:00,1.26865,1.26905,1.26865,1.26885,83200000.0
2009-05-08 06:53:00,1.2688,1.269,1.26775,1.268,163200000.0
2009-05-08 06:54:00,1.26805,1.26855,1.26805,1.26805,48000000.0
2009-05-08 06:55:00,1.2678,1.26915,1.26745,1.26915,70400000.0
2009-05-08 06:56:00,1.2693,1.27025,1.269,1.26975,23600000.0
2009-05-08 06:57:00,1.2698,1.2698,1.26945,1.26945,18800000.0
2009-05-08 06:58:00,1.26955,1.2696,1.26945,1.26945,8000000.0
2009-05-08 06:59:00,1.2696,1.2699,1.2696,1.2699,9600000.0
2009-05-08 07:00:00,1.2699,1.2699,1.26965,1.26965,19200000.0
2009-05-08 07:01:00,1.26965,1.26965,1.2693,1.2696,52400000.0
2009-05-08 07:02:00,1.26955,1.2699,1.26945,1.2698,65000000.0
2009-05-08 07:03:00,1.26975,1.2704,1.26965,1.27025,43000000.0
2009-05-08 07:04:00,1.2702,1.27035,1.26855,1.269,68000000.0
2009-05-08 07:05:00,1.26915,1.26925,1.26785,1.26885,85800000.0
2009-05-08 07:06:00,1.26885,1.26885,1.26755,1.26775,54600000.0
2009-05-08 07:07:00,1.2677,1.26915,1.2677,1.269,64000000.0
2009-05-08 07:08:00,1.269,1.269,1.26805,1.26845,91200000.0
2009-05-08 07:09:00,1.26855,1.26855,1.26795,1.26805,41600000.0
2009-05-08 07:10:00,1.26815,1.2687,1.26815,1.26865,36800000.0
2009-05-08 07:11:00,1.2687,1.2687,1.26815,1.26815,41600000.0
2009-05-08 07:12:00,1.2682,1.26865,1.26795,1.26845,76200000.0
2009-05-08 07:13:00,1.2685,1.26865,1.2685,1.2685,15000000.0
2009-05-08 07:14:00,1.26845,1.269,1.26765,1.26795,49800000.0
2009-05-08 07:15:00,1.26795,1.2686,1.2679,1.26845,41800000.0
2009-05-08 07:16:00,1.2684,1.26935,1.26825,1.26935,56000000.0
2009-05-08 07:17:00,1.2697,1.2706,1.26925,1.27035,46400000.0
2009-05-08 07:18:00,1.2696,1.2704,1.26955,1.27035,38400000.0
2009-05-08 07:19:00,1.27035,1.27035,1.26965,1.2701,14400000.0
2009-05-08 07:20:00,1.27,1.27015,1.26995,1.27015,4800000.0
2009-05-08 07:21:00,1.27025,1.27065,1.27,1.2704,24000000.0
2009-05-08 07:22:00,1.26985,1.26985,1.2694,1.2694,30400000.0
2009-05-08 07:23:00,1.26925,1.2701,1.2692,1.26985,35200000.0
2009-05-08 07:24:00,1.27,1.2702,1.26985,1.27,20800000.0
2009-05-08 07:25:00,1.26995,1.26995,1.26925,1.26945,38400000.0
2009-05-08 07:26:00,1.26945,1.2695,1.2694,1.2695,6400000.0
2009-05-08 07:27:00,1.26955,1.26975,1.26945,1.2697,60800000.0
2009-05-08 07:28:00,1.26975,1.27,1.26965,1.26965,55600000.0
2009-05-08 07:29:00,1.2696,1.26965,1.26945,1.2696,26800000.0
2009-05-08 07:30:00,1.2696,1.2696,1.2696,1.2696,1600000.0
2009-05-08 07:31:00,1.2694,1.26965,1.2691,1.26915,62800000.0
2009-05-08 07:32:00,1.26915,1.26935,1.26895,1.269,55200000.0
2009-05-08 07:33:00,1.26905,1.26915,1.26905,1.26915,21800000.0
2009-05-08 07:34:00,1.26925,1.26925,1.26815,1.26885,35400000.0
2009-05-08 07:35:00,1.26895,1.26895,1.26885,1.26885,22400000.0
2009-05-08 07:36:00,1.2689,1.26905,1.26885,1.269,44000000.0
2009-05-08 07:37:00,1.2691,1.2693,1.26885,1.269,41600000.0
2009-05-08 07:38:00,1.26815,1.26821,1.2681,1.2681,7400000.0
2009-05-08 07:39:00,1.26915,1.2692,1.26905,1.2692,16000000.0
2009-05-08 07:40:00,1.26925,1.2699,1.2685,1.2685,65600000.0
2009-05-08 07:41:00,1.2686,1.2686,1.26835,1.26835,14200000.0
2009-05-08 07:42:00,1.2683,1.2687,1.268,1.2685,21600000.0
2009-05-08 07:43:00,1.2687,1.2688,1.2685,1.2685,8000000.0
2009-05-08 07:44:00,1.26855,1.26865,1.26845,1.2686,9600000.0
2009-05-08 07:45:00,1.2687,1.26885,1.2687,1.26885,4800000.0
2009-05-08 07:46:00,1.26905,1.26945,1.26825,1.26825,70400000.0
2009-05-08 07:47:00,1.2684,1.2686,1.26815,1.2686,33600000.0
2009-05-08 07:48:00,1.2685,1.26895,1.2685,1.26855,48000000.0
2009-05-08 07:49:00,1.2686,1.2687,1.2684,1.26865,28800000.0
2009-05-08 07:50:00,1.26855,1.26905,1.2683,1.2689,83200000.0
2009-05-08 07:51:00,1.2687,1.26875,1.26845,1.2685,38400000.0
2009-05-08 07:52:00,1.26855,1.2689,1.26845,1.26885,38400000.0
2009-05-08 07:53:00,1.26865,1.2688,1.26855,1.2688,30400000.0
2009-05-08 07:54:00,1.2688,1.26915,1.2688,1.269,47600000.0
2009-05-08 07:55:00,1.26915,1.26915,1.2683,1.2686,60600000.0
2009-05-08 07:56:00,1.26865,1.26895,1.2685,1.2688,80600000.0
2009-05-08 07:57:00,1.269,1.26995,1.26895,1.26985,25600000.0
2009-05-08 07:58:00,1.2699,1.27005,1.2698,1.26985,19200000.0
2009-05-08 07:59:00,1.2696,1.2698,1.2695,1.2698,71600000.0
2009-05-08 08:00:00,1.26975,1.26985,1.26955,1.2696,65600000.0
2009-05-08 08:01:00,1.2696,1.2699,1.26955,1.2697,44800000.0
2009-05-08 08:02:00,1.2698,1.26995,1.26915,1.26915,69800000.0
2009-05-08 08:03:00,1.26905,1.26945,1.26875,1.26895,56600000.0
2009-05-08 08:04:00,1.26895,1.26895,1.26865,1.26865,26400000.0
2009-05-08 08:05:00,1.26865,1.26915,1.2685,1.2686,69800000.0
2009-05-08 08:06:00,1.2686,1.2694,1.26855,1.2692,91200000.0
2009-05-08 08:07:00,1.2692,1.2695,1.2692,1.2694,64000000.0
2009-05-08 08:08:00,1.26935,1.2703,1.2691,1.2697,93800000.0
2009-05-08 08:09:00,1.26965,1.27015,1.26955,1.26975,98400000.0
2009-05-08 08:10:00,1.2698,1.26985,1.26925,1.2694,86600000.0
2009-05-08 08:11:00,1.2694,1.2705,1.2694,1.2705,84000000.0
2009-05-08 08:12:00,1.27045,1.27045,1.27005,1.27045,39600000.0
2009-05-08 08:13:00,1.27045,1.27045,1.2696,1.26975,101800000.0
2009-05-08 08:14:00,1.2698,1.2707,1.2698,1.27065,108800000.0
2009-05-08 08:15:00,1.27065,1.27075,1.2705,1.2707,43200000.0
2009-05-08 08:16:00,1.2708,1.27155,1.2707,1.27125,74800000.0
2009-05-08 08:17:00,1.27095,1.2711,1.2695,1.26985,88400000.0
2009-05-08 08:18:00,1.26995,1.2701,1.26915,1.2694,116200000.0
2009-05-08 08:19:00,1.26895,1.27045,1.26885,1.26965,95200000.0
2009-05-08 08:20:00,1.26965,1.26975,1.26845,1.2691,148400000.0
2009-05-08 08:21:00,1.26915,1.2695,1.26885,1.2692,169600000.0
2009-05-08 08:22:00,1.2693,1.26975,1.269,1.2696,163200000.0
2009-05-08 08:23:00,1.2696,1.26965,1.26865,1.2696,99200000.0
2009-05-08 08:24:00,1.26965,1.2704,1.26965,1.2699,82600000.0
2009-05-08 08:25:00,1.2698,1.27005,1.26975,1.27005,53200000.0
2009-05-08 08:26:00,1.27005,1.27055,1.26975,1.27,77800000.0
2009-05-08 08:27:00,1.27,1.2703,1.26955,1.26975,61000000.0
2009-05-08 08:28:00,1.26985,1.27015,1.2697,1.2697,56800000.0
2009-05-08 08:29:00,1.2696,1.26995,1.2696,1.26995,36200000.0
2009-05-08 08:30:00,1.27,1.2701,1.26965,1.2698,53800000.0
2009-05-08 08:31:00,1.2696,1.2709,1.2696,1.27035,62400000.0
2009-05-08 08:32:00,1.27075,1.27115,1.2703,1.2706,91200000.0
2009-05-08 08:33:00,1.27015,1.2711,1.27005,1.271,91200000.0
2009-05-08 08:34:00,1.271,1.271,1.2695,1.2699,51200000.0
2009-05-08 08:35:00,1.26995,1.27085,1.26995,1.27055,83200000.0
2009-05-08 08:36:00,1.27045,1.2705,1.2699,1.2705,91200000.0
2009-05-08 08:37:00,1.2704,1.2708,1.27035,1.2708,60800000.0
2009-05-08 08:38:00,1.2709,1.2709,1.2707,1.2709,41800000.0
2009-05-08 08:39:00,1.27065,1.2708,1.2705,1.27055,65600000.0
2009-05-08 08:40:00,1.2704,1.27055,1.27025,1.27035,35200000.0
2009-05-08 08:41:00,1.27045,1.27055,1.2696,1.26965,120000000.0
2009-05-08 08:42:00,1.2697,1.26975,1.2695,1.26965,67200000.0
2009-05-08 08:43:00,1.26955,1.26965,1.26955,1.26965,24000000.0
2009-05-08 08:44:00,1.26965,1.2697,1.26945,1.26965,70400000.0
2009-05-08 08:45:00,1.2697,1.2703,1.2697,1.2701,99200000.0
2009-05-08 08:46:00,1.2702,1.2704,1.27005,1.2704,32000000.0
2009-05-08 08:47:00,1.27045,1.2705,1.27005,1.2701,30600000.0
2009-05-08 08:48:00,1.27005,1.27005,1.26965,1.26975,78400000.0
2009-05-08 08:49:00,1.26975,1.27035,1.2697,1.2703,92800000.0
2009-05-08 08:50:00,1.2703,1.2703,1.2696,1.26965,38400000.0
2009-05-08 08:51:00,1.26985,1.26985,1.26945,1.26945,43200000.0
2009-05-08 08:52:00,1.2693,1.27025,1.26905,1.27,75200000.0
2009-05-08 08:53:00,1.2701,1.2711,1.2699,1.27045,119200000.0
2009-05-08 08:54:00,1.27055,1.271,1.27035,1.271,67200000.0
2009-05-08 08:55:00,1.27055,1.27095,1.2702,1.27025,65600000.0
2009-05-08 08:56:00,1.27035,1.27055,1.26925,1.2695,121600000.0
2009-05-08 08:57:00,1.2696,1.26975,1.26935,1.26955,49600000.0
2009-05-08 08:58:00,1.26955,1.2705,1.2692,1.2705,64000000.0
2009-05-08 08:59:00,1.2706,1.2706,1.2693,1.2697,107200000.0
2009-05-08 09:00:00,1.2697,1.26985,1.2687,1.2688,202000000.0
2009-05-08 09:01:00,1.2688,1.2695,1.26855,1.26855,91200000.0
2009-05-08 09:02:00,1.26875,1.2698,1.2684,1.26905,127600000.0
2009-05-08 09:03:00,1.2691,1.2695,1.26835,1.2689,129600000.0
2009-05-08 09:04:00,1.26895,1.27015,1.26875,1.2699,92800000.0
2009-05-08 09:05:00,1.2695,1.26965,1.26905,1.26925,108800000.0
2009-05-08 09:06:00,1.2692,1.2693,1.26845,1.26855,92800000.0
2009-05-08 09:07:00,1.26855,1.2699,1.2684,1.2697,136000000.0
2009-05-08 09:08:00,1.2697,1.26975,1.269,1.269,104000000.0
2009-05-08 09:09:00,1.269,1.26945,1.2689,1.26935,190400000.0
2009-05-08 09:10:00,1.26925,1.26925,1.26825,1.26885,104000000.0
2009-05-08 09:11:00,1.26895,1.26955,1.26805,1.2686,133000000.0
2009-05-08 09:12:00,1.2688,1.26985,1.2688,1.2689,148800000.0
2009-05-08 09:13:00,1.2688,1.2692,1.2686,1.26915,145600000.0
2009-05-08 09:14:00,1.269,1.2691,1.26855,1.2688,137600000.0
2009-05-08 09:15:00,1.2688,1.26935,1.26865,1.26875,155200000.0
2009-05-08 09:16:00,1.2688,1.26945,1.26855,1.26865,135000000.0
2009-05-08 09:17:00,1.26875,1.26965,1.26865,1.2695,80600000.0
2009-05-08 09:18:00,1.26955,1.26955,1.2681,1.269,174400000.0
2009-05-08 09:19:00,1.269,1.2694,1.26875,1.26877,86400000.0
2009-05-08 09:20:00,1.2694,1.2698,1.2691,1.26975,83200000.0
2009-05-08 09:21:00,1.26965,1.2699,1.269,1.2696,102400000.0
2009-05-08 09:22:00,1.2696,1.27035,1.2691,1.2695,158000000.0
2009-05-08 09:23:00,1.26955,1.27045,1.2686,1.27035,155200000.0
2009-05-08 09:24:00,1.27035,1.27045,1.26895,1.26915,126800000.0
2009-05-08 09:25:00,1.26915,1.27015,1.2688,1.2692,117400000.0
2009-05-08 09:26:00,1.26915,1.2701,1.269,1.2695,118400000.0
2009-05-08 09:27:00,1.2695,1.26995,1.2689,1.26925,97600000.0
2009-05-08 09:28:00,1.2693,1.2693,1.2688,1.2691,32000000.0
2009-05-08 09:29:00,1.26905,1.2699,1.26895,1.2695,76800000.0
2009-05-08 09:30:00,1.2696,1.2699,1.26885,1.26895,73600000.0
2009-05-08 09:31:00,1.269,1.27025,1.2688,1.26985,132400000.0
2009-05-08 09:32:00,1.26985,1.2706,1.26975,1.2698,101200000.0
2009-05-08 09:33:00,1.26975,1.2699,1.26975,1.26985,48000000.0
2009-05-08 09:34:00,1.26985,1.2704,1.26935,1.27005,134600000.0
2009-05-08 09:35:00,1.27005,1.27025,1.27005,1.27015,32400000.0
2009-05-08 09:36:00,1.2702,1.27115,1.2702,1.2706,62600000.0
2009-05-08 09:37:00,1.2706,1.2706,1.27,1.27005,62400000.0
2009-05-08 09:38:00,1.2701,1.27065,1.2701,1.2705,40000000.0
2009-05-08 09:39:00,1.27045,1.2705,1.27015,1.27035,48600000.0
2009-05-08 09:40:00,1.27035,1.2708,1.27035,1.2708,51600000.0
2009-05-08 09:41:00,1.2707,1.27085,1.2701,1.2706,91000000.0
2009-05-08 09:42:00,1.27075,1.27085,1.2703,1.27075,40400000.0
2009-05-08 09:43:00,1.27065,1.2707,1.27015,1.2703,51200000.0
2009-05-08 09:44:00,1.27045,1.2705,1.2703,1.2704,28600000.0
2009-05-08 09:45:00,1.2704,1.27105,1.27,1.2709,160600000.0
2009-05-08 09:46:00,1.27095,1.27135,1.27095,1.2713,65200000.0
2009-05-08 09:47:00,1.2712,1.27125,1.27025,1.27125,120600000.0
2009-05-08 09:48:00,1.27125,1.27135,1.2703,1.27055,53600000.0
2009-05-08 09:49:00,1.2706,1.2709,1.2705,1.2708,115200000.0
2009-05-08 09:50:00,1.2709,1.27105,1.2703,1.2707,129400000.0
2009-05-08 09:51:00,1.27065,1.27085,1.2705,1.27055,37600000.0
2009-05-08 09:52:00,1.2706,1.27085,1.2706,1.2707,43200000.0
2009-05-08 09:53:00,1.27065,1.27065,1.26995,1.27045,78200000.0
2009-05-08 09:54:00,1.2704,1.2706,1.27025,1.27035,67800000.0
2009-05-08 09:55:00,1.27035,1.2705,1.27035,1.27045,57400000.0
2009-05-08 09:56:00,1.27045,1.2706,1.2702,1.2702,73400000.0
2009-05-08 09:57:00,1.2703,1.2704,1.2701,1.2703,67200000.0
2009-05-08 09:58:00,1.27025,1.2705,1.27005,1.27045,121000000.0
2009-05-08 09:59:00,1.2702,1.2705,1.2701,1.2704,113600000.0
2009-05-08 10:00:00,1.27035,1.27065,1.2701,1.2703,123600000.0
2009-05-08 10:01:00,1.27035,1.271,1.27025,1.27035,128400000.0
2009-05-08 10:02:00,1.2704,1.2706,1.27,1.27,84800000.0
2009-05-08 10:03:00,1.27005,1.2704,1.27005,1.27025,78400000.0
2009-05-08 10:04:00,1.2702,1.2705,1.2702,1.2705,43200000.0
2009-05-08 10:05:00,1.2706,1.2711,1.2705,1.2711,43200000.0
2009-05-08 10:06:00,1.2711,1.27115,1.2706,1.2708,62400000.0
2009-05-08 10:07:00,1.2709,1.27115,1.2706,1.27085,92200000.0
2009-05-08 10:08:00,1.2709,1.2712,1.2708,1.27115,17600000.0
2009-05-08 10:09:00,1.27105,1.2712,1.27045,1.2706,142000000.0
2009-05-08 10:10:00,1.27035,1.27175,1.27035,1.2717,183000000.0
2009-05-08 10:11:00,1.27175,1.27225,1.2713,1.27225,209200000.0
2009-05-08 10:12:00,1.27225,1.27305,1.2714,1.27235,131200000.0
2009-05-08 10:13:00,1.2724,1.27295,1.27225,1.27225,84000000.0
2009-05-08 10:14:00,1.27225,1.27325,1.2722,1.273,144600000.0
2009-05-08 10:15:00,1.27255,1.27265,1.272,1.2724,93600000.0
2009-05-08 10:16:00,1.2724,1.2728,1.2712,1.27135,121800000.0
2009-05-08 10:17:00,1.27145,1.2728,1.27135,1.27235,101800000.0
2009-05-08 10:18:00,1.27245,1.27255,1.27195,1.27215,73600000.0
2009-05-08 10:19:00,1.2721,1.273,1.272,1.27235,146600000.0
2009-05-08 10:20:00,1.27245,1.27265,1.2721,1.2721,62400000.0
2009-05-08 10:21:00,1.27205,1.27205,1.272,1.27205,19200000.0
2009-05-08 10:22:00,1.27205,1.27205,1.2717,1.2718,54800000.0
2009-05-08 10:23:00,1.2718,1.272,1.27165,1.2719,78200000.0
2009-05-08 10:24:00,1.27185,1.2722,1.27165,1.27195,105000000.0
2009-05-08 10:25:00,1.27205,1.2723,1.27165,1.2722,93800000.0
2009-05-08 10:26:00,1.2722,1.27265,1.2717,1.27185,136400000.0
2009-05-08 10:27:00,1.2719,1.27235,1.27185,1.2721,86400000.0
2009-05-08 10:28:00,1.2721,1.2721,1.27145,1.2719,107000000.0
2009-05-08 10:29:00,1.27195,1.27225,1.271,1.271,139200000.0
2009-05-08 10:30:00,1.27105,1.27265,1.27105,1.27245,138000000.0
2009-05-08 10:31:00,1.27245,1.2725,1.2715,1.27175,137000000.0
2009-05-08 10:32:00,1.27175,1.2721,1.27145,1.2719,85800000.0
2009-05-08 10:33:00,1.2719,1.2719,1.27125,1.27135,93800000.0
2009-05-08 10:34:00,1.2714,1.2715,1.27125,1.27135,72400000.0
2009-05-08 10:35:00,1.2714,1.27145,1.27115,1.27115,42400000.0
2009-05-08 10:36:00,1.27115,1.2713,1.27105,1.2713,71000000.0
2009-05-08 10:37:00,1.27125,1.27125,1.2709,1.27115,42000000.0
2009-05-08 10:38:00,1.2712,1.2712,1.2709,1.27105,21800000.0
2009-05-08 10:39:00,1.27125,1.27155,1.2704,1.27155,108800000.0
2009-05-08 10:40:00,1.27155,1.2724,1.27145,1.272,172800000.0
2009-05-08 10:41:00,1.272,1.2723,1.27185,1.27195,89600000.0
2009-05-08 10:42:00,1.27195,1.27205,1.2707,1.2715,72800000.0
2009-05-08 10:43:00,1.2716,1.27165,1.2712,1.27145,54400000.0
2009-05-08 10:44:00,1.2711,1.27175,1.27075,1.27175,56000000.0
2009-05-08 10:45:00,1.2719,1.27205,1.2712,1.2715,165800000.0
2009-05-08 10:46:00,1.2715,1.27205,1.27135,1.2718,126600000.0
2009-05-08 10:47:00,1.27185,1.27245,1.27125,1.2722,70400000.0
2009-05-08 10:48:00,1.2721,1.2722,1.27185,1.27195,41800000.0
2009-05-08 10:49:00,1.2719,1.2719,1.27175,1.2718,82600000.0
2009-05-08 10:50:00,1.27185,1.27225,1.27145,1.27215,114400000.0
2009-05-08 10:51:00,1.2722,1.27255,1.2721,1.2725,75200000.0
2009-05-08 10:52:00,1.27235,1.2725,1.2721,1.27235,96000000.0
2009-05-08 10:53:00,1.2723,1.2725,1.27205,1.27245,75800000.0
2009-05-08 10:54:00,1.2723,1.27235,1.27195,1.27235,56200000.0
2009-05-08 10:55:00,1.27225,1.27225,1.2718,1.27185,65000000.0
2009-05-08 10:56:00,1.2718,1.27205,1.27165,1.27205,53000000.0
2009-05-08 10:57:00,1.27205,1.27215,1.27165,1.2717,72200000.0
2009-05-08 10:58:00,1.2717,1.27175,1.2715,1.2716,47000000.0
2009-05-08 10:59:00,1.2716,1.27175,1.2715,1.2717,62200000.0
2009-05-08 11:00:00,1.2717,1.2717,1.27125,1.27135,58400000.0
2009-05-08 11:01:00,1.27135,1.27145,1.271,1.271,14400000.0
2009-05-08 11:02:00,1.2712,1.27135,1.2711,1.2713,32200000.0
2009-05-08 11:03:00,1.27135,1.27175,1.2712,1.27175,38400000.0
2009-05-08 11:04:00,1.27165,1.27185,1.27105,1.2714,69400000.0
2009-05-08 11:05:00,1.2715,1.2718,1.27075,1.27175,91000000.0
2009-05-08 11:06:00,1.2717,1.27195,1.27135,1.27175,47400000.0
2009-05-08 11:07:00,1.27175,1.27215,1.27175,1.27185,84800000.0
2009-05-08 11:08:00,1.2719,1.2722,1.27175,1.2722,54000000.0
2009-05-08 11:09:00,1.2723,1.2725,1.2717,1.272,89600000.0
2009-05-08 11:10:00,1.272,1.2723,1.2718,1.2722,41600000.0
2009-05-08 11:11:00,1.27225,1.2723,1.27175,1.272,67200000.0
2009-05-08 11:12:00,1.272,1.2722,1.27155,1.27165,59200000.0
2009-05-08 11:13:00,1.2713,1.2717,1.2713,1.2715,75400000.0
2009-05-08 11:14:00,1.2715,1.27175,1.2715,1.27175,44800000.0
2009-05-08 11:15:00,1.272,1.272,1.27155,1.2716,65200000.0
2009-05-08 11:16:00,1.27185,1.2723,1.27185,1.2722,30400000.0
2009-05-08 11:17:00,1.2722,1.27255,1.2716,1.27175,132600000.0
2009-05-08 11:18:00,1.27185,1.2722,1.27155,1.27185,64200000.0
2009-05-08 11:19:00,1.272,1.27205,1.2716,1.2719,25200000.0
2009-05-08 11:20:00,1.2717,1.2721,1.27145,1.27185,83400000.0
2009-05-08 11:21:00,1.27165,1.27205,1.2715,1.27205,36800000.0
2009-05-08 11:22:00,1.2718,1.2722,1.2717,1.2721,49200000.0
2009-05-08 11:23:00,1.2721,1.27225,1.2721,1.27215,41600000.0
2009-05-08 11:24:00,1.27215,1.27285,1.2717,1.2718,73600000.0
2009-05-08 11:25:00,1.2716,1.272,1.2715,1.2717,61400000.0
2009-05-08 11:26:00,1.2717,1.272,1.2713,1.2714,46400000.0
2009-05-08 11:27:00,1.27145,1.2716,1.27145,1.27155,10600000.0
2009-05-08 11:28:00,1.2717,1.27205,1.2716,1.27175,38000000.0
2009-05-08 11:29:00,1.27175,1.27195,1.2716,1.2719,57600000.0
2009-05-08 11:30:00,1.2718,1.27185,1.2718,1.2718,14400000.0
2009-05-08 11:31:00,1.27185,1.27185,1.2716,1.2716,57000000.0
2009-05-08 11:32:00,1.27155,1.27175,1.27155,1.27165,53200000.0
2009-05-08 11:33:00,1.2717,1.27175,1.27145,1.2715,75400000.0
2009-05-08 11:34:00,1.27155,1.2718,1.27125,1.27125,127400000.0
2009-05-08 11:35:00,1.2713,1.2719,1.27125,1.27175,54400000.0
2009-05-08 11:36:00,1.27135,1.27155,1.27125,1.27155,33600000.0
2009-05-08 11:37:00,1.27155,1.27155,1.27155,1.27155,17600000.0
2009-05-08 11:38:00,1.27155,1.27155,1.27105,1.27115,92800000.0
2009-05-08 11:39:00,1.2712,1.2713,1.27085,1.2713,130400000.0
2009-05-08 11:40:00,1.2713,1.2713,1.27045,1.27055,57600000.0
2009-05-08 11:41:00,1.2707,1.2709,1.27035,1.27045,104400000.0
2009-05-08 11:42:00,1.27045,1.271,1.2704,1.27045,163200000.0
2009-05-08 11:43:00,1.2705,1.2705,1.27045,1.27045,200000000.0
2009-05-08 11:44:00,1.2705,1.2712,1.27045,1.2712,49600000.0
2009-05-08 11:45:00,1.2712,1.2714,1.27115,1.27135,40000000.0
2009-05-08 11:46:00,1.27135,1.27165,1.271,1.27105,56600000.0
2009-05-08 11:47:00,1.27115,1.27185,1.27105,1.2716,66800000.0
2009-05-08 11:48:00,1.2717,1.2722,1.27135,1.27155,15200000.0
2009-05-08 11:49:00,1.27135,1.2716,1.27115,1.2714,55200000.0
2009-05-08 11:50:00,1.2709,1.27115,1.2709,1.27115,33600000.0
2009-05-08 11:51:00,1.2711,1.2715,1.2706,1.27115,86400000.0
2009-05-08 11:52:00,1.2712,1.2714,1.2706,1.27095,95400000.0
2009-05-08 11:53:00,1.2708,1.27085,1.27045,1.2707,210000000.0
2009-05-08 11:54:00,1.2707,1.2708,1.2704,1.27045,100200000.0
2009-05-08 11:55:00,1.27045,1.2706,1.27045,1.27045,140800000.0
2009-05-08 11:56:00,1.27045,1.27045,1.27045,1.27045,96000000.0
2009-05-08 11:57:00,1.27045,1.27045,1.27045,1.27045,232000000.0
2009-05-08 11:58:00,1.27065,1.27125,1.2703,1.27115,79400000.0
2009-05-08 11:59:00,1.27105,1.2714,1.271,1.271,35200000.0
2009-05-08 12:00:00,1.2709,1.27185,1.2709,1.2715,76000000.0
2009-05-08 12:01:00,1.27165,1.2717,1.2711,1.27135,83200000.0
2009-05-08 12:02:00,1.2713,1.27165,1.2707,1.2716,75200000.0
2009-05-08 12:03:00,1.2716,1.2717,1.2707,1.2717,84600000.0
2009-05-08 12:04:00,1.2717,1.2717,1.27125,1.27145,68000000.0
2009-05-08 12:05:00,1.2715,1.27195,1.2713,1.27155,80000000.0
2009-05-08 12:06:00,1.27165,1.2717,1.2708,1.27085,89600000.0
2009-05-08 12:07:00,1.2707,1.2707,1.2705,1.27065,16400000.0
2009-05-08 12:08:00,1.2709,1.27125,1.2709,1.27115,51200000.0
2009-05-08 12:09:00,1.2711,1.27125,1.2709,1.27095,78400000.0
2009-05-08 12:10:00,1.2709,1.2714,1.27085,1.2714,73000000.0
2009-05-08 12:11:00,1.27145,1.27165,1.2714,1.2715,43200000.0
2009-05-08 12:12:00,1.2715,1.27155,1.2708,1.27095,100800000.0
2009-05-08 12:13:00,1.2709,1.27125,1.2703,1.2703,75200000.0
2009-05-08 12:14:00,1.2703,1.2709,1.2703,1.27045,321600000.0
2009-05-08 12:15:00,1.27045,1.27045,1.27045,1.27045,168000000.0
2009-05-08 12:16:00,1.27045,1.2705,1.27045,1.27045,174400000.0
2009-05-08 12:17:00,1.27045,1.271,1.2704,1.2709,128000000.0
2009-05-08 12:18:00,1.2708,1.2708,1.2707,1.2707,28800000.0
2009-05-08 12:19:00,1.2707,1.2714,1.2707,1.2711,124200000.0
2009-05-08 12:20:00,1.271,1.27155,1.2706,1.271,107200000.0
2009-05-08 12:21:00,1.2709,1.2719,1.27085,1.27185,57600000.0
2009-05-08 12:22:00,1.2719,1.272,1.27175,1.27175,22800000.0
2009-05-08 12:23:00,1.2718,1.2722,1.2717,1.2719,48800000.0
2009-05-08 12:24:00,1.2719,1.27245,1.27185,1.2721,115800000.0
2009-05-08 12:25:00,1.27225,1.2723,1.27175,1.27185,66600000.0
2009-05-08 12:26:00,1.2718,1.27205,1.27165,1.2719,43200000.0
2009-05-08 12:27:00,1.272,1.2723,1.2718,1.272,123200000.0
2009-05-08 12:28:00,1.2719,1.2722,1.27175,1.27205,56000000.0
2009-05-08 12:29:00,1.2721,1.2722,1.2718,1.27195,63400000.0
2009-05-08 12:30:00,1.27195,1.2721,1.2716,1.27185,73600000.0
2009-05-08 12:31:00,1.27185,1.272,1.2716,1.2718,38000000.0
2009-05-08 12:32:00,1.2718,1.27195,1.27155,1.27185,68800000.0
2009-05-08 12:33:00,1.27185,1.272,1.27175,1.2718,28200000.0
2009-05-08 12:34:00,1.27185,1.2724,1.2717,1.27225,92200000.0
2009-05-08 12:35:00,1.27235,1.27275,1.27185,1.27185,77000000.0
2009-05-08 12:36:00,1.2718,1.2724,1.2717,1.2723,45000000.0
2009-05-08 12:37:00,1.2722,1.2725,1.272,1.27235,89200000.0
2009-05-08 12:38:00,1.2723,1.2726,1.27205,1.27245,144400000.0
2009-05-08 12:39:00,1.27235,1.2731,1.27185,1.2731,136800000.0
2009-05-08 12:40:00,1.2731,1.2735,1.2723,1.27325,170600000.0
2009-05-08 12:41:00,1.27325,1.2735,1.2725,1.2729,111000000.0
2009-05-08 12:42:00,1.27305,1.27355,1.27165,1.2726,150400000.0
2009-05-08 12:43:00,1.27265,1.2733,1.27235,1.27305,121400000.0
2009-05-08 12:44:00,1.27265,1.27305,1.2715,1.27305,142600000.0
2009-05-08 12:45:00,1.2731,1.27385,1.27235,1.27255,124200000.0
2009-05-08 12:46:00,1.27245,1.27275,1.2717,1.2722,95000000.0
2009-05-08 12:47:00,1.2722,1.27245,1.2718,1.27235,93800000.0
2009-05-08 12:48:00,1.27235,1.2726,1.27225,1.2725,72000000.0
2009-05-08 12:49:00,1.2725,1.2726,1.2723,1.27245,115600000.0
2009-05-08 12:50:00,1.2724,1.27265,1.27175,1.2723,110400000.0
2009-05-08 12:51:00,1.27225,1.27225,1.2718,1.27195,75000000.0
2009-05-08 12:52:00,1.27195,1.27245,1.2712,1.2723,131400000.0
2009-05-08 12:53:00,1.27225,1.2727,1.27165,1.27175,80000000.0
2009-05-08 12:54:00,1.27165,1.2721,1.27125,1.2716,153400000.0
2009-05-08 12:55:00,1.27165,1.2719,1.2715,1.27175,83200000.0
2009-05-08 12:56:00,1.272,1.27215,1.27135,1.2714,75200000.0
2009-05-08 12:57:00,1.27145,1.2723,1.27145,1.2721,124200000.0
2009-05-08 12:58:00,1.2721,1.2721,1.27185,1.27185,32000000.0
2009-05-08 12:59:00,1.27185,1.27235,1.2718,1.2723,94800000.0
2009-05-08 13:00:00,1.2724,1.27345,1.2722,1.2727,109600000.0
2009-05-08 13:01:00,1.27275,1.27275,1.27145,1.27145,54000000.0
2009-05-08 13:02:00,1.2715,1.2733,1.2711,1.2726,152600000.0
2009-05-08 13:03:00,1.2726,1.2731,1.2721,1.27275,124800000.0
2009-05-08 13:04:00,1.2728,1.2734,1.2727,1.27315,70000000.0
2009-05-08 13:05:00,1.27325,1.2736,1.2731,1.27315,74200000.0
2009-05-08 13:06:00,1.2732,1.27335,1.27315,1.27325,55400000.0
2009-05-08 13:07:00,1.27315,1.27385,1.27315,1.2736,93200000.0
2009-05-08 13:08:00,1.2737,1.2737,1.2731,1.2734,52800000.0
2009-05-08 13:09:00,1.2736,1.2739,1.2728,1.2734,79400000.0
2009-05-08 13:10:00,1.2733,1.2733,1.27225,1.27225,69800000.0
2009-05-08 13:11:00,1.2721,1.2732,1.2721,1.2724,87800000.0
2009-05-08 13:12:00,1.2724,1.27295,1.27195,1.2723,127000000.0
2009-05-08 13:13:00,1.2723,1.27305,1.2723,1.27255,66600000.0
2009-05-08 13:14:00,1.27255,1.2733,1.27245,1.2733,44600000.0
2009-05-08 13:15:00,1.27335,1.2738,1.2729,1.2737,76000000.0
2009-05-08 13:16:00,1.2737,1.2737,1.27155,1.27205,134200000.0
2009-05-08 13:17:00,1.27215,1.27285,1.27215,1.2724,66400000.0
2009-05-08 13:18:00,1.27245,1.27305,1.2722,1.2728,95400000.0
2009-05-08 13:19:00,1.27285,1.27345,1.27245,1.27245,101000000.0
2009-05-08 13:20:00,1.2723,1.2729,1.272,1.27245,109200000.0
2009-05-08 13:21:00,1.27245,1.27245,1.27195,1.27205,49600000.0
2009-05-08 13:22:00,1.272,1.27225,1.2718,1.27205,120400000.0
2009-05-08 13:23:00,1.2717,1.27205,1.2717,1.2718,115200000.0
2009-05-08 13:24:00,1.27185,1.2721,1.2718,1.2718,40000000.0
2009-05-08 13:25:00,1.2721,1.2721,1.27125,1.2714,56000000.0
2009-05-08 13:26:00,1.2714,1.27185,1.2713,1.27185,93800000.0
2009-05-08 13:27:00,1.27185,1.2721,1.27135,1.272,141800000.0
2009-05-08 13:28:00,1.272,1.272,1.27185,1.272,25600000.0
2009-05-08 13:29:00,1.27195,1.2721,1.27195,1.2721,54400000.0
2009-05-08 13:30:00,1.272,1.2728,1.272,1.2725,62400000.0
2009-05-08 13:31:00,1.27245,1.2727,1.2722,1.2726,108800000.0
2009-05-08 13:32:00,1.27255,1.2729,1.2725,1.27265,52800000.0
2009-05-08 13:33:00,1.2726,1.2736,1.27255,1.27265,129000000.0
2009-05-08 13:34:00,1.27265,1.2728,1.27245,1.27255,51800000.0
2009-05-08 13:35:00,1.27255,1.27255,1.27195,1.2724,51200000.0
2009-05-08 13:36:00,1.27235,1.2725,1.27185,1.27245,161200000.0
2009-05-08 13:37:00,1.2725,1.2727,1.2719,1.2722,97600000.0
2009-05-08 13:38:00,1.27225,1.27285,1.27215,1.2723,118400000.0
2009-05-08 13:39:00,1.27235,1.27235,1.2722,1.2722,32000000.0
2009-05-08 13:40:00,1.27245,1.27305,1.27245,1.2728,78400000.0
2009-05-08 13:41:00,1.2729,1.2732,1.27275,1.27305,52800000.0
2009-05-08 13:42:00,1.2727,1.27295,1.27245,1.27245,105800000.0
2009-05-08 13:43:00,1.27245,1.27265,1.2717,1.27185,103600000.0
2009-05-08 13:44:00,1.27195,1.27195,1.2715,1.2716,108800000.0
2009-05-08 13:45:00,1.2716,1.2723,1.27145,1.27145,75000000.0
2009-05-08 13:46:00,1.27145,1.2725,1.27135,1.27185,90200000.0
2009-05-08 13:47:00,1.27185,1.272,1.27165,1.27185,43200000.0
2009-05-08 13:48:00,1.27195,1.27205,1.27135,1.27135,57600000.0
2009-05-08 13:49:00,1.27145,1.2718,1.27135,1.2715,60800000.0
2009-05-08 13:50:00,1.2714,1.2717,1.2712,1.27145,73200000.0
2009-05-08 13:51:00,1.27125,1.27145,1.271,1.27115,62400000.0
2009-05-08 13:52:00,1.2712,1.27155,1.2707,1.2708,72000000.0
2009-05-08 13:53:00,1.27085,1.27095,1.27075,1.27075,25600000.0
2009-05-08 13:54:00,1.27045,1.27045,1.27045,1.27045,14400000.0
2009-05-08 13:55:00,1.2706,1.2709,1.27055,1.27065,107200000.0
2009-05-08 13:56:00,1.2708,1.27125,1.2708,1.2712,61800000.0
2009-05-08 13:57:00,1.2713,1.2718,1.27115,1.27145,113600000.0
2009-05-08 13:58:00,1.27145,1.27195,1.2712,1.2717,55400000.0
2009-05-08 13:59:00,1.2717,1.2725,1.2711,1.2712,115200000.0
2009-05-08 14:00:00,1.27115,1.2712,1.2704,1.27045,123200000.0
2009-05-08 14:01:00,1.2705,1.2717,1.2705,1.2714,76800000.0
2009-05-08 14:02:00,1.27155,1.27235,1.27155,1.2716,133200000.0
2009-05-08 14:03:00,1.2716,1.2721,1.271,1.2714,87000000.0
2009-05-08 14:04:00,1.27145,1.27215,1.2713,1.2713,95000000.0
2009-05-08 14:05:00,1.2716,1.2722,1.2706,1.2722,77000000.0
2009-05-08 14:06:00,1.27235,1.27235,1.27155,1.27215,84800000.0
2009-05-08 14:07:00,1.2721,1.27235,1.2718,1.272,137000000.0
2009-05-08 14:08:00,1.272,1.2722,1.2714,1.27155,130000000.0
2009-05-08 14:09:00,1.2715,1.2717,1.2714,1.27165,32000000.0
2009-05-08 14:10:00,1.2717,1.27175,1.27165,1.27165,14400000.0
2009-05-08 14:11:00,1.27165,1.27185,1.27105,1.27125,89400000.0
2009-05-08 14:12:00,1.2713,1.2719,1.2709,1.2713,64200000.0
2009-05-08 14:13:00,1.2718,1.27255,1.2718,1.2724,152000000.0
2009-05-08 14:14:00,1.2724,1.2729,1.2722,1.27225,158400000.0
2009-05-08 14:15:00,1.2722,1.2727,1.2722,1.27255,107000000.0
2009-05-08 14:16:00,1.2725,1.2728,1.2725,1.27275,78800000.0
2009-05-08 14:17:00,1.27275,1.2729,1.27275,1.27285,51800000.0
2009-05-08 14:18:00,1.2729,1.2729,1.27235,1.27255,36000000.0
2009-05-08 14:19:00,1.2727,1.2727,1.27215,1.2724,110600000.0
2009-05-08 14:20:00,1.27255,1.27265,1.2721,1.27225,79200000.0
2009-05-08 14:21:00,1.27235,1.27245,1.2717,1.2721,72200000.0
2009-05-08 14:22:00,1.27215,1.2735,1.27195,1.27295,169600000.0
2009-05-08 14:23:00,1.27305,1.27325,1.27245,1.273,192600000.0
2009-05-08 14:24:00,1.273,1.27405,1.2727,1.27395,140200000.0
2009-05-08 14:25:00,1.27395,1.27395,1.2727,1.27335,144200000.0
2009-05-08 14:26:00,1.2735,1.2747,1.2735,1.2747,107200000.0
2009-05-08 14:27:00,1.27475,1.275,1.2729,1.27365,177600000.0
2009-05-08 14:28:00,1.2736,1.2743,1.2734,1.27355,114800000.0
2009-05-08 14:29:00,1.2737,1.2745,1.27275,1.2728,86200000.0
2009-05-08 14:30:00,1.2734,1.27615,1.27135,1.273,193000000.0
2009-05-08 14:31:00,1.27265,1.27445,1.2712,1.27445,188400000.0
2009-05-08 14:32:00,1.2739,1.2747,1.2733,1.2738,95200000.0
2009-05-08 14:33:00,1.2737,1.27515,1.2726,1.27295,191400000.0
2009-05-08 14:34:00,1.2729,1.27455,1.27195,1.27265,156000000.0
2009-05-08 14:35:00,1.2724,1.2734,1.27105,1.27115,202800000.0
2009-05-08 14:36:00,1.27115,1.27245,1.2703,1.2712,234000000.0
2009-05-08 14:37:00,1.2712,1.2719,1.271,1.2712,145600000.0
2009-05-08 14:38:00,1.2712,1.27165,1.27085,1.27095,152000000.0
2009-05-08 14:39:00,1.27095,1.27185,1.27095,1.27095,249600000.0
2009-05-08 14:40:00,1.27095,1.27135,1.2709,1.271,393600000.0
2009-05-08 14:41:00,1.2711,1.27175,1.2709,1.27095,190400000.0
2009-05-08 14:42:00,1.27095,1.27115,1.27085,1.27095,356800000.0
2009-05-08 14:43:00,1.2711,1.2714,1.27085,1.27095,209200000.0
2009-05-08 14:44:00,1.27105,1.27125,1.2709,1.27095,310400000.0
2009-05-08 14:45:00,1.27095,1.27195,1.27095,1.2714,177600000.0
2009-05-08 14:46:00,1.2714,1.2728,1.2711,1.27125,164800000.0
2009-05-08 14:47:00,1.2713,1.2732,1.27125,1.27275,132600000.0
2009-05-08 14:48:00,1.27285,1.27345,1.2719,1.2722,119200000.0
2009-05-08 14:49:00,1.27195,1.27295,1.27155,1.2723,120600000.0
2009-05-08 14:50:00,1.2723,1.2729,1.272,1.272,125800000.0
2009-05-08 14:51:00,1.2721,1.2726,1.2711,1.27235,150800000.0
2009-05-08 14:52:00,1.27215,1.2725,1.2712,1.2715,91600000.0
2009-05-08 14:53:00,1.2715,1.27215,1.2709,1.27215,114800000.0
2009-05-08 14:54:00,1.2722,1.27255,1.2719,1.2725,98800000.0
2009-05-08 14:55:00,1.2725,1.2736,1.2722,1.27225,116400000.0
2009-05-08 14:56:00,1.27245,1.27285,1.2718,1.2719,166400000.0
2009-05-08 14:57:00,1.27195,1.27275,1.2709,1.27205,169000000.0
2009-05-08 14:58:00,1.2721,1.27285,1.27205,1.2724,114800000.0
2009-05-08 14:59:00,1.2724,1.2724,1.271,1.27125,148800000.0
2009-05-08 15:00:00,1.2715,1.2722,1.27115,1.27155,105600000.0
2009-05-08 15:01:00,1.2715,1.2719,1.27145,1.2719,27200000.0
2009-05-08 15:02:00,1.2719,1.27285,1.2718,1.272,81200000.0
2009-05-08 15:03:00,1.27215,1.27225,1.27135,1.27205,128000000.0
2009-05-08 15:04:00,1.272,1.2722,1.27145,1.27165,80800000.0
2009-05-08 15:05:00,1.27175,1.2719,1.27095,1.2715,174000000.0
2009-05-08 15:06:00,1.27165,1.27165,1.27125,1.27165,41000000.0
2009-05-08 15:07:00,1.2716,1.2722,1.27095,1.2721,132600000.0
2009-05-08 15:08:00,1.272,1.2723,1.27135,1.27215,86200000.0
2009-05-08 15:09:00,1.2721,1.27265,1.2715,1.27175,66800000.0
2009-05-08 15:10:00,1.2717,1.27175,1.2709,1.2714,74000000.0
2009-05-08 15:11:00,1.2714,1.27145,1.2709,1.2711,83200000.0
2009-05-08 15:12:00,1.2709,1.27105,1.2709,1.27095,286000000.0
2009-05-08 15:13:00,1.27095,1.2724,1.27085,1.27215,193000000.0
2009-05-08 15:14:00,1.272,1.27215,1.27115,1.27125,108400000.0
2009-05-08 15:15:00,1.2718,1.27255,1.2717,1.27235,108800000.0
2009-05-08 15:16:00,1.2724,1.27275,1.27205,1.27275,97400000.0
2009-05-08 15:17:00,1.27275,1.2728,1.27155,1.27185,92000000.0
2009-05-08 15:18:00,1.272,1.27335,1.27195,1.27305,90800000.0
2009-05-08 15:19:00,1.27315,1.2733,1.27245,1.27295,102400000.0
2009-05-08 15:20:00,1.273,1.27365,1.27295,1.27355,54400000.0
2009-05-08 15:21:00,1.2735,1.27385,1.27245,1.27245,89000000.0
2009-05-08 15:22:00,1.27255,1.2734,1.2723,1.2734,74000000.0
2009-05-08 15:23:00,1.2735,1.2735,1.27275,1.27305,56600000.0
2009-05-08 15:24:00,1.273,1.2739,1.2726,1.2726,113800000.0
2009-05-08 15:25:00,1.2727,1.2739,1.27245,1.27385,83400000.0
2009-05-08 15:26:00,1.2739,1.274,1.2732,1.2734,40000000.0
2009-05-08 15:27:00,1.2732,1.2734,1.2727,1.2727,81000000.0
2009-05-08 15:28:00,1.2727,1.2759,1.2726,1.2749,137200000.0
2009-05-08 15:29:00,1.275,1.2764,1.27395,1.2754,145800000.0
2009-05-08 15:30:00,1.27565,1.27635,1.2746,1.275,144800000.0
2009-05-08 15:31:00,1.2749,1.2759,1.27485,1.2755,176200000.0
2009-05-08 15:32:00,1.27555,1.27595,1.27495,1.27595,109000000.0
2009-05-08 15:33:00,1.27595,1.27625,1.2752,1.27545,189600000.0
2009-05-08 15:34:00,1.27545,1.2755,1.2751,1.27525,196800000.0
2009-05-08 15:35:00,1.27535,1.27545,1.27395,1.27405,189600000.0
2009-05-08 15:36:00,1.27405,1.27465,1.27325,1.2739,154200000.0
2009-05-08 15:37:00,1.2738,1.2749,1.27335,1.27465,148800000.0
2009-05-08 15:38:00,1.27465,1.27575,1.2746,1.27575,121400000.0
2009-05-08 15:39:00,1.2759,1.2762,1.2745,1.27455,187800000.0
2009-05-08 15:40:00,1.2747,1.275,1.27345,1.2738,112400000.0
2009-05-08 15:41:00,1.2738,1.2748,1.273,1.27395,131200000.0
2009-05-08 15:42:00,1.27395,1.2756,1.2736,1.27455,168400000.0
2009-05-08 15:43:00,1.27485,1.275,1.27365,1.2743,152800000.0
2009-05-08 15:44:00,1.27445,1.27495,1.27375,1.27465,119400000.0
2009-05-08 15:45:00,1.2746,1.275,1.2745,1.2749,112000000.0
2009-05-08 15:46:00,1.275,1.2753,1.2748,1.2748,123200000.0
2009-05-08 15:47:00,1.2748,1.2749,1.27415,1.2748,131600000.0
2009-05-08 15:48:00,1.2748,1.2751,1.274,1.27425,123200000.0
2009-05-08 15:49:00,1.27425,1.27425,1.2732,1.2732,84800000.0
2009-05-08 15:50:00,1.27315,1.27515,1.27315,1.2743,144800000.0
2009-05-08 15:51:00,1.2743,1.27465,1.27355,1.2738,145400000.0
2009-05-08 15:52:00,1.2737,1.27465,1.2737,1.2744,102400000.0
2009-05-08 15:53:00,1.2742,1.2743,1.2738,1.27405,83200000.0
2009-05-08 15:54:00,1.2743,1.275,1.2742,1.2743,76800000.0
2009-05-08 15:55:00,1.27435,1.27505,1.27355,1.27505,142800000.0
2009-05-08 15:56:00,1.2752,1.27535,1.27345,1.27415,114000000.0
2009-05-08 15:57:00,1.27385,1.2743,1.27345,1.27365,172600000.0
2009-05-08 15:58:00,1.2738,1.27465,1.27345,1.27365,146600000.0
2009-05-08 15:59:00,1.27375,1.27385,1.2724,1.2728,187200000.0
2009-05-08 16:00:00,1.27275,1.2737,1.27255,1.2729,81600000.0
2009-05-08 16:01:00,1.27305,1.2738,1.2726,1.2738,86400000.0
2009-05-08 16:02:00,1.2738,1.27445,1.2736,1.27375,67200000.0
2009-05-08 16:03:00,1.2737,1.27505,1.2736,1.27505,104800000.0
2009-05-08 16:04:00,1.275,1.2756,1.27475,1.27495,131200000.0
2009-05-08 16:05:00,1.27505,1.27625,1.27505,1.2759,145200000.0
2009-05-08 16:06:00,1.2757,1.2759,1.2751,1.27525,98800000.0
2009-05-08 16:07:00,1.27535,1.2754,1.2747,1.2748,142000000.0
2009-05-08 16:08:00,1.2749,1.2758,1.27455,1.27545,73200000.0
2009-05-08 16:09:00,1.2751,1.27565,1.27465,1.275,109200000.0
2009-05-08 16:10:00,1.27515,1.276,1.27405,1.27575,151800000.0
2009-05-08 16:11:00,1.27585,1.27655,1.2753,1.276,100200000.0
2009-05-08 16:12:00,1.2761,1.2763,1.27555,1.27575,86400000.0
2009-05-08 16:13:00,1.2757,1.27625,1.27555,1.2761,57600000.0
2009-05-08 16:14:00,1.27605,1.2761,1.27555,1.27565,32000000.0
2009-05-08 16:15:00,1.27555,1.27565,1.2744,1.27545,152800000.0
2009-05-08 16:16:00,1.27555,1.2764,1.2748,1.2763,145200000.0
2009-05-08 16:17:00,1.27635,1.2766,1.27565,1.27575,106800000.0
2009-05-08 16:18:00,1.2758,1.27625,1.2751,1.27585,146600000.0
2009-05-08 16:19:00,1.27585,1.27595,1.2746,1.27585,133200000.0
2009-05-08 16:20:00,1.27555,1.27575,1.27515,1.27545,76800000.0
2009-05-08 16:21:00,1.27555,1.2756,1.2747,1.27485,90000000.0
2009-05-08 16:22:00,1.27485,1.2754,1.2746,1.2754,100800000.0
2009-05-08 16:23:00,1.27535,1.2756,1.2752,1.27555,88000000.0
2009-05-08 16:24:00,1.27565,1.27565,1.27485,1.275,118400000.0
2009-05-08 16:25:00,1.275,1.27545,1.27445,1.27525,160400000.0
2009-05-08 16:26:00,1.27525,1.2757,1.2752,1.2754,163200000.0
2009-05-08 16:27:00,1.2754,1.2761,1.2745,1.2754,151800000.0
2009-05-08 16:28:00,1.2756,1.27565,1.2749,1.2756,170800000.0
2009-05-08 16:29:00,1.2756,1.2756,1.2751,1.2755,110200000.0
2009-05-08 16:30:00,1.2756,1.2759,1.2753,1.2755,154600000.0
2009-05-08 16:31:00,1.27565,1.2763,1.275,1.2762,177000000.0
2009-05-08 16:32:00,1.27625,1.2767,1.27485,1.27515,123000000.0
2009-05-08 16:33:00,1.27525,1.2758,1.27495,1.27535,115200000.0
2009-05-08 16:34:00,1.27535,1.2756,1.2744,1.27505,165800000.0
2009-05-08 16:35:00,1.27495,1.2761,1.2748,1.2759,174600000.0
2009-05-08 16:36:00,1.27595,1.27645,1.2758,1.2762,135200000.0
2009-05-08 16:37:00,1.2762,1.27655,1.2759,1.27605,156800000.0
2009-05-08 16:38:00,1.27595,1.2763,1.27485,1.27515,158200000.0
2009-05-08 16:39:00,1.27545,1.27605,1.2747,1.27515,176000000.0
2009-05-08 16:40:00,1.2751,1.2759,1.27455,1.27515,126000000.0
2009-05-08 16:41:00,1.27515,1.2755,1.2748,1.2755,105400000.0
2009-05-08 16:42:00,1.27545,1.27625,1.27525,1.27585,109600000.0
2009-05-08 16:43:00,1.27585,1.2762,1.27535,1.2755,118800000.0
2009-05-08 16:44:00,1.2755,1.27615,1.2753,1.27585,115000000.0
2009-05-08 16:45:00,1.27585,1.27625,1.27545,1.2758,118400000.0
2009-05-08 16:46:00,1.27585,1.2763,1.275,1.27545,116800000.0
2009-05-08 16:47:00,1.27555,1.27605,1.27535,1.27555,116200000.0
2009-05-08 16:48:00,1.27555,1.27585,1.2755,1.27565,120000000.0
2009-05-08 16:49:00,1.2757,1.2757,1.2746,1.27555,99800000.0
2009-05-08 16:50:00,1.27555,1.2757,1.2752,1.27545,164800000.0
2009-05-08 16:51:00,1.2754,1.2765,1.2752,1.27525,166000000.0
2009-05-08 16:52:00,1.27525,1.2755,1.2744,1.27525,102200000.0
2009-05-08 16:53:00,1.2754,1.27605,1.2749,1.2749,118800000.0
2009-05-08 16:54:00,1.2751,1.2755,1.27465,1.27545,142400000.0
2009-05-08 16:55:00,1.2754,1.2756,1.2747,1.2751,140600000.0
2009-05-08 16:56:00,1.2751,1.2754,1.27445,1.2752,127800000.0
2009-05-08 16:57:00,1.27495,1.2754,1.27465,1.27505,102000000.0
2009-05-08 16:58:00,1.27515,1.2757,1.27445,1.27445,121200000.0
2009-05-08 16:59:00,1.27435,1.275,1.27385,1.27415,173600000.0
2009-05-08 17:00:00,1.27425,1.27515,1.274,1.27515,140000000.0
2009-05-08 17:01:00,1.27525,1.2755,1.27435,1.27465,158400000.0
2009-05-08 17:02:00,1.27455,1.2751,1.2738,1.2746,184200000.0
2009-05-08 17:03:00,1.2746,1.27475,1.273,1.2738,140800000.0
2009-05-08 17:04:00,1.27385,1.2754,1.27385,1.2754,139800000.0
2009-05-08 17:05:00,1.27535,1.2754,1.27475,1.2749,100800000.0
2009-05-08 17:06:00,1.2748,1.27595,1.2748,1.2753,110000000.0
2009-05-08 17:07:00,1.2752,1.2752,1.27425,1.2746,97600000.0
2009-05-08 17:08:00,1.27465,1.27575,1.2746,1.27575,58600000.0
2009-05-08 17:09:00,1.2752,1.2762,1.2742,1.2756,109600000.0
2009-05-08 17:10:00,1.27575,1.2759,1.27505,1.27545,69600000.0
2009-05-08 17:11:00,1.2754,1.2755,1.27385,1.27445,102400000.0
2009-05-08 17:12:00,1.27435,1.27495,1.27425,1.27435,90600000.0
2009-05-08 17:13:00,1.27415,1.27545,1.27415,1.2748,189800000.0
2009-05-08 17:14:00,1.275,1.2758,1.275,1.27565,108800000.0
2009-05-08 17:15:00,1.2756,1.2756,1.2746,1.2753,145600000.0
2009-05-08 17:16:00,1.2754,1.27615,1.2754,1.2757,112000000.0
2009-05-08 17:17:00,1.2758,1.2758,1.2744,1.27525,82600000.0
2009-05-08 17:18:00,1.2753,1.2759,1.27465,1.27495,109400000.0
2009-05-08 17:19:00,1.275,1.27515,1.2746,1.27475,78400000.0
2009-05-08 17:20:00,1.27465,1.27485,1.2743,1.2744,100200000.0
2009-05-08 17:21:00,1.27445,1.2757,1.2741,1.2757,114800000.0
2009-05-08 17:22:00,1.27575,1.27605,1.275,1.2754,88000000.0
2009-05-08 17:23:00,1.2754,1.276,1.2751,1.2759,94400000.0
2009-05-08 17:24:00,1.2761,1.27635,1.27365,1.2745,90000000.0
2009-05-08 17:25:00,1.2743,1.27525,1.2743,1.2748,81200000.0
2009-05-08 17:26:00,1.2749,1.2754,1.27485,1.2754,27200000.0
2009-05-08 17:27:00,1.2755,1.27585,1.27495,1.27585,36200000.0
2009-05-08 17:28:00,1.2757,1.2757,1.2752,1.27535,49600000.0
2009-05-08 17:29:00,1.27545,1.2756,1.2741,1.27435,69400000.0
2009-05-08 17:30:00,1.27415,1.27435,1.27415,1.27415,20800000.0
2009-05-08 17:31:00,1.2742,1.2742,1.2738,1.27395,27200000.0
2009-05-08 17:32:00,1.27375,1.274,1.27375,1.2739,20400000.0
2009-05-08 17:33:00,1.274,1.2741,1.2739,1.2741,27200000.0
2009-05-08 17:34:00,1.274,1.274,1.27245,1.27295,59200000.0
2009-05-08 17:35:00,1.273,1.2735,1.2729,1.27315,63400000.0
2009-05-08 17:36:00,1.27315,1.27335,1.27305,1.27315,19200000.0
2009-05-08 17:37:00,1.27325,1.2739,1.2732,1.2739,86400000.0
2009-05-08 17:38:00,1.2739,1.2739,1.2732,1.2734,11200000.0
2009-05-08 17:39:00,1.2733,1.2736,1.2733,1.2735,17600000.0
2009-05-08 17:40:00,1.2735,1.2736,1.272,1.2726,59200000.0
2009-05-08 17:41:00,1.2727,1.2728,1.27235,1.27265,51200000.0
2009-05-08 17:42:00,1.2723,1.27305,1.2723,1.2729,46800000.0
2009-05-08 17:43:00,1.2729,1.27305,1.2726,1.2729,48800000.0
2009-05-08 17:44:00,1.2729,1.2732,1.27265,1.2732,41400000.0
2009-05-08 17:45:00,1.2736,1.274,1.27285,1.27345,97600000.0
2009-05-08 17:46:00,1.2736,1.2737,1.2726,1.2732,116400000.0
2009-05-08 17:47:00,1.2733,1.274,1.2726,1.27275,47400000.0
2009-05-08 17:48:00,1.2727,1.27355,1.2725,1.27355,80000000.0
2009-05-08 17:49:00,1.2737,1.27385,1.27325,1.2735,25600000.0
2009-05-08 17:50:00,1.2735,1.2735,1.273,1.273,9600000.0
2009-05-08 17:51:00,1.27305,1.2739,1.27305,1.2732,41200000.0
2009-05-08 17:52:00,1.2731,1.2731,1.27235,1.27245,16800000.0
2009-05-08 17:53:00,1.2727,1.273,1.2726,1.273,21600000.0
2009-05-08 17:54:00,1.273,1.2734,1.27265,1.27265,54800000.0
2009-05-08 17:55:00,1.27285,1.274,1.27265,1.27315,49200000.0
2009-05-08 17:56:00,1.2733,1.2744,1.2733,1.27365,57800000.0
2009-05-08 17:57:00,1.27365,1.2747,1.27355,1.27445,100200000.0
2009-05-08 17:58:00,1.2744,1.2747,1.27205,1.27225,60200000.0
2009-05-08 17:59:00,1.2722,1.27255,1.2716,1.2719,93800000.0
2009-05-08 18:00:00,1.27185,1.2728,1.27135,1.2728,119400000.0
2009-05-08 18:01:00,1.27295,1.2731,1.2727,1.27285,20800000.0
2009-05-08 18:02:00,1.2729,1.27345,1.27265,1.2733,73600000.0
2009-05-08 18:03:00,1.27345,1.2735,1.2726,1.2735,62400000.0
2009-05-08 18:04:00,1.2735,1.2735,1.27265,1.27275,43200000.0
2009-05-08 18:05:00,1.27275,1.27285,1.2727,1.2727,11200000.0
2009-05-08 18:06:00,1.27285,1.27325,1.27285,1.2732,40000000.0
2009-05-08 18:07:00,1.273,1.2732,1.27285,1.2732,35200000.0
2009-05-08 18:08:00,1.2733,1.27335,1.2728,1.27325,17600000.0
2009-05-08 18:09:00,1.27325,1.2736,1.2725,1.27265,70800000.0
2009-05-08 18:10:00,1.2729,1.2729,1.2721,1.27245,65200000.0
2009-05-08 18:11:00,1.27245,1.2728,1.2722,1.27275,73600000.0
2009-05-08 18:12:00,1.27275,1.273,1.2726,1.2727,37400000.0
2009-05-08 18:13:00,1.27275,1.2734,1.27275,1.2734,37600000.0
2009-05-08 18:14:00,1.2735,1.2735,1.2729,1.2731,28800000.0
2009-05-08 18:15:00,1.27295,1.27465,1.2724,1.27365,105600000.0
2009-05-08 18:16:00,1.27345,1.2737,1.27275,1.27325,73200000.0
2009-05-08 18:17:00,1.2733,1.2737,1.27315,1.2735,68600000.0
2009-05-08 18:18:00,1.2735,1.2739,1.27285,1.27285,51800000.0
2009-05-08 18:19:00,1.27315,1.27395,1.2728,1.2729,89800000.0
2009-05-08 18:20:00,1.27295,1.2742,1.27295,1.2737,140600000.0
2009-05-08 18:21:00,1.2738,1.27455,1.2733,1.2739,104200000.0
2009-05-08 18:22:00,1.2739,1.27475,1.2739,1.2739,102600000.0
2009-05-08 18:23:00,1.274,1.2742,1.27285,1.2735,78000000.0
2009-05-08 18:24:00,1.27365,1.275,1.27365,1.27495,90800000.0
2009-05-08 18:25:00,1.275,1.2751,1.27395,1.2743,71000000.0
2009-05-08 18:26:00,1.2745,1.27455,1.27405,1.27415,67800000.0
2009-05-08 18:27:00,1.2741,1.2741,1.2736,1.27385,48000000.0
2009-05-08 18:28:00,1.2742,1.2754,1.2737,1.27405,88800000.0
2009-05-08 18:29:00,1.27365,1.2742,1.27345,1.2738,47400000.0
2009-05-08 18:30:00,1.2738,1.27395,1.2728,1.27375,112000000.0
2009-05-08 18:31:00,1.2739,1.2739,1.2731,1.27335,115000000.0
2009-05-08 18:32:00,1.27345,1.27475,1.27345,1.27425,86200000.0
2009-05-08 18:33:00,1.27415,1.2747,1.2736,1.27465,33400000.0
2009-05-08 18:34:00,1.27455,1.27465,1.27375,1.27375,29600000.0
2009-05-08 18:35:00,1.2745,1.2747,1.2737,1.27395,62000000.0
2009-05-08 18:36:00,1.27395,1.27415,1.27325,1.2736,37800000.0
2009-05-08 18:37:00,1.27375,1.27455,1.27345,1.27455,51200000.0
2009-05-08 18:38:00,1.27395,1.27475,1.27395,1.2746,43200000.0
2009-05-08 18:39:00,1.2747,1.27505,1.27425,1.275,58400000.0
2009-05-08 18:40:00,1.2751,1.27535,1.27285,1.2741,77600000.0
2009-05-08 18:41:00,1.2741,1.2759,1.2729,1.27485,147600000.0
2009-05-08 18:42:00,1.275,1.2751,1.27385,1.2744,66400000.0
2009-05-08 18:43:00,1.2746,1.2749,1.2746,1.2748,16000000.0
2009-05-08 18:44:00,1.2747,1.27475,1.27375,1.2743,80000000.0
2009-05-08 18:45:00,1.27445,1.275,1.27385,1.2746,64200000.0
2009-05-08 18:46:00,1.2747,1.2747,1.27415,1.27415,112800000.0
2009-05-08 18:47:00,1.27415,1.27425,1.2731,1.2731,102600000.0
2009-05-08 18:48:00,1.27315,1.27435,1.27315,1.2738,81600000.0
2009-05-08 18:49:00,1.2739,1.2741,1.2737,1.2741,56000000.0
2009-05-08 18:50:00,1.2741,1.27445,1.27375,1.27405,91200000.0
2009-05-08 18:51:00,1.27385,1.2746,1.2738,1.2744,75200000.0
2009-05-08 18:52:00,1.27435,1.27465,1.27395,1.2745,49600000.0
2009-05-08 18:53:00,1.2745,1.2745,1.2738,1.2742,121400000.0
2009-05-08 18:54:00,1.27415,1.27435,1.2739,1.2739,82800000.0
2009-05-08 18:55:00,1.274,1.2744,1.2734,1.27365,104200000.0
2009-05-08 18:56:00,1.2738,1.2739,1.2731,1.2732,41600000.0
2009-05-08 18:57:00,1.2732,1.2738,1.27285,1.2738,147800000.0
2009-05-08 18:58:00,1.2738,1.27385,1.27335,1.27385,62000000.0
2009-05-08 18:59:00,1.27355,1.27415,1.27315,1.27385,138800000.0
2009-05-08 19:00:00,1.274,1.27495,1.27395,1.2743,62200000.0
2009-05-08 19:01:00,1.2742,1.2742,1.2737,1.27415,87600000.0
2009-05-08 19:02:00,1.2742,1.27495,1.2742,1.2747,57000000.0
2009-05-08 19:03:00,1.27485,1.2754,1.27465,1.2749,100000000.0
2009-05-08 19:04:00,1.2748,1.2752,1.2746,1.2751,64200000.0
2009-05-08 19:05:00,1.27505,1.27525,1.27475,1.27485,82000000.0
2009-05-08 19:06:00,1.27485,1.2751,1.27445,1.2749,61000000.0
2009-05-08 19:07:00,1.2748,1.2751,1.27425,1.2744,104600000.0
2009-05-08 19:08:00,1.2744,1.2754,1.2744,1.2749,173000000.0
2009-05-08 19:09:00,1.27495,1.27495,1.2749,1.27495,29200000.0
2009-05-08 19:10:00,1.27495,1.27525,1.2748,1.27525,77400000.0
2009-05-08 19:11:00,1.27535,1.2763,1.2753,1.27555,106400000.0
2009-05-08 19:12:00,1.2758,1.27585,1.27535,1.27535,55800000.0
2009-05-08 19:13:00,1.27525,1.27605,1.27485,1.2754,126000000.0
2009-05-08 19:14:00,1.2753,1.2759,1.27525,1.27575,109600000.0
2009-05-08 19:15:00,1.27555,1.2761,1.27545,1.2758,91200000.0
2009-05-08 19:16:00,1.2757,1.27605,1.27565,1.27575,25600000.0
2009-05-08 19:17:00,1.2757,1.27605,1.2751,1.27605,66200000.0
2009-05-08 19:18:00,1.2757,1.2761,1.27515,1.27575,114800000.0
2009-05-08 19:19:00,1.2757,1.27605,1.2757,1.27605,67600000.0
2009-05-08 19:20:00,1.27605,1.2764,1.2759,1.27625,88400000.0
2009-05-08 19:21:00,1.2764,1.2767,1.27605,1.27615,102800000.0
2009-05-08 19:22:00,1.2764,1.27685,1.276,1.276,65200000.0
2009-05-08 19:23:00,1.27585,1.2763,1.27585,1.27615,105600000.0
2009-05-08 19:24:00,1.27615,1.27645,1.27595,1.27635,89200000.0
2009-05-08 19:25:00,1.27635,1.27655,1.2762,1.2763,22400000.0
2009-05-08 19:26:00,1.2762,1.27635,1.27605,1.2762,57200000.0
2009-05-08 19:27:00,1.2762,1.2764,1.27595,1.27595,55800000.0
2009-05-08 19:28:00,1.27595,1.27645,1.2755,1.27605,100000000.0
2009-05-08 19:29:00,1.27595,1.27625,1.27565,1.276,152600000.0
2009-05-08 19:30:00,1.276,1.2762,1.27515,1.27605,144600000.0
2009-05-08 19:31:00,1.27605,1.2767,1.27585,1.2764,110800000.0
2009-05-08 19:32:00,1.27635,1.2771,1.27635,1.27675,113200000.0
2009-05-08 19:33:00,1.2766,1.2769,1.2766,1.2769,49600000.0
2009-05-08 19:34:00,1.2768,1.2775,1.27655,1.2768,76000000.0
2009-05-08 19:35:00,1.27675,1.27735,1.27675,1.27705,43200000.0
2009-05-08 19:36:00,1.2771,1.27765,1.277,1.2773,116200000.0
2009-05-08 19:37:00,1.27725,1.278,1.2767,1.2771,92000000.0
2009-05-08 19:38:00,1.27705,1.27735,1.27685,1.2773,79800000.0
2009-05-08 19:39:00,1.2773,1.27745,1.27695,1.2773,87200000.0
2009-05-08 19:40:00,1.27735,1.2778,1.27715,1.27715,75200000.0
2009-05-08 19:41:00,1.2772,1.2776,1.2772,1.27735,33600000.0
2009-05-08 19:42:00,1.27735,1.27775,1.27735,1.27755,28800000.0
2009-05-08 19:43:00,1.27755,1.2781,1.27755,1.2781,54400000.0
2009-05-08 19:44:00,1.2781,1.2781,1.2773,1.2773,76800000.0
2009-05-08 19:45:00,1.2774,1.2775,1.27695,1.2773,92800000.0
2009-05-08 19:46:00,1.2772,1.2772,1.277,1.277,14400000.0
2009-05-08 19:47:00,1.277,1.27775,1.2751,1.27545,99000000.0
2009-05-08 19:48:00,1.27545,1.2757,1.2733,1.27445,117000000.0
2009-05-08 19:49:00,1.2746,1.2749,1.2734,1.2745,133400000.0
2009-05-08 19:50:00,1.2739,1.2742,1.27335,1.2737,72600000.0
2009-05-08 19:51:00,1.2737,1.274,1.2731,1.2739,83600000.0
2009-05-08 19:52:00,1.2738,1.2743,1.2734,1.27385,92000000.0
2009-05-08 19:53:00,1.2738,1.27405,1.27345,1.27345,73400000.0
2009-05-08 19:54:00,1.27355,1.27455,1.2735,1.27355,112400000.0
2009-05-08 19:55:00,1.27355,1.2743,1.27355,1.2743,65600000.0
2009-05-08 19:56:00,1.2743,1.2743,1.27195,1.2727,80600000.0
2009-05-08 19:57:00,1.27245,1.27365,1.27205,1.2722,99400000.0
2009-05-08 19:58:00,1.27245,1.27395,1.27245,1.2738,113000000.0
2009-05-08 19:59:00,1.2735,1.2735,1.2729,1.27315,82800000.0
2009-05-08 20:00:00,1.27335,1.2738,1.27225,1.2732,98800000.0
2009-05-08 20:01:00,1.2732,1.2738,1.27295,1.27345,127200000.0
2009-05-08 20:02:00,1.27355,1.27475,1.2733,1.2738,107000000.0
2009-05-08 20:03:00,1.2737,1.2744,1.2734,1.27365,99200000.0
2009-05-08 20:04:00,1.27365,1.27405,1.27275,1.273,136000000.0
2009-05-08 20:05:00,1.27375,1.27455,1.27295,1.2742,62400000.0
2009-05-08 20:06:00,1.2742,1.27435,1.2738,1.274,67200000.0
2009-05-08 20:07:00,1.27415,1.27435,1.2739,1.27395,44800000.0
2009-05-08 20:08:00,1.274,1.27415,1.27365,1.274,64000000.0
2009-05-08 20:09:00,1.27395,1.27395,1.2737,1.2738,14600000.0
2009-05-08 20:10:00,1.27385,1.2749,1.27375,1.2747,89000000.0
2009-05-08 20:11:00,1.27485,1.2749,1.27365,1.2742,85400000.0
2009-05-08 20:12:00,1.2741,1.27435,1.2741,1.27435,69200000.0
2009-05-08 20:13:00,1.27435,1.27435,1.27425,1.27435,11200000.0
2009-05-08 20:14:00,1.274,1.2752,1.2737,1.2742,109800000.0
2009-05-08 20:15:00,1.27445,1.2753,1.27435,1.27475,107000000.0
2009-05-08 20:16:00,1.2748,1.27495,1.2745,1.27455,54400000.0
2009-05-08 20:17:00,1.27445,1.2746,1.2741,1.27455,59200000.0
2009-05-08 20:18:00,1.27455,1.275,1.27415,1.27435,119200000.0
2009-05-08 20:19:00,1.27445,1.27495,1.27445,1.2747,48200000.0
2009-05-08 20:20:00,1.2749,1.2752,1.27475,1.2752,65600000.0
2009-05-08 20:21:00,1.27475,1.27515,1.2744,1.27515,70800000.0
2009-05-08 20:22:00,1.27525,1.27545,1.2752,1.27535,27200000.0
2009-05-08 20:23:00,1.27535,1.2767,1.27535,1.27585,104400000.0
2009-05-08 20:24:00,1.2756,1.27625,1.27455,1.27605,157600000.0
2009-05-08 20:25:00,1.2757,1.2762,1.2745,1.27555,253800000.0
2009-05-08 20:26:00,1.2759,1.2759,1.27455,1.2746,108800000.0
2009-05-08 20:27:00,1.2749,1.2751,1.2745,1.2747,113800000.0
2009-05-08 20:28:00,1.27505,1.27595,1.27435,1.2759,114600000.0
2009-05-08 20:29:00,1.27595,1.27605,1.27575,1.27575,28800000.0
2009-05-08 20:30:00,1.27595,1.2761,1.2744,1.2744,22000000.0
2009-05-08 20:31:00,1.2745,1.2745,1.2745,1.2745,5000000.0
2009-05-08 20:32:00,1.27425,1.27495,1.27405,1.27435,115400000.0
2009-05-08 20:33:00,1.2743,1.27445,1.2742,1.27445,17600000.0
2009-05-08 20:34:00,1.27445,1.2745,1.2742,1.2745,12000000.0
2009-05-08 20:35:00,1.27445,1.2745,1.27435,1.27445,19200000.0
2009-05-08 20:36:00,1.2744,1.27445,1.274,1.27415,59600000.0
2009-05-08 20:37:00,1.2742,1.2742,1.27415,1.27415,6400000.0
2009-05-08 20:38:00,1.2742,1.27475,1.2742,1.27465,42400000.0
2009-05-08 20:39:00,1.2747,1.27475,1.27455,1.27475,34400000.0
2009-05-08 20:40:00,1.27475,1.2749,1.27225,1.2743,88000000.0
2009-05-08 20:41:00,1.2743,1.2743,1.2725,1.27285,60200000.0
2009-05-08 20:42:00,1.2729,1.2732,1.2726,1.27285,70400000.0
2009-05-08 20:43:00,1.2729,1.2732,1.2723,1.2723,74000000.0
2009-05-08 20:44:00,1.2723,1.27355,1.2708,1.27215,136000000.0
2009-05-08 20:45:00,1.2724,1.2735,1.2724,1.2733,67000000.0
2009-05-08 20:46:00,1.2734,1.2745,1.2734,1.2745,56000000.0
2009-05-08 20:47:00,1.2748,1.27505,1.27335,1.2741,100400000.0
2009-05-08 20:48:00,1.27395,1.27395,1.2729,1.2729,68800000.0
2009-05-08 20:49:00,1.273,1.27365,1.27285,1.27295,65200000.0
2009-05-08 20:50:00,1.273,1.27345,1.27165,1.2734,94800000.0
2009-05-08 20:51:00,1.2734,1.27385,1.2726,1.2726,101000000.0
2009-05-08 20:52:00,1.273,1.27345,1.27245,1.27245,68800000.0
2009-05-08 20:53:00,1.27235,1.2728,1.27225,1.2724,44400000.0
2009-05-08 20:54:00,1.2724,1.2724,1.27215,1.2722,8000000.0
2009-05-08 20:55:00,1.27235,1.274,1.2716,1.2724,128600000.0
2009-05-08 20:56:00,1.2725,1.2731,1.2722,1.27235,79600000.0
2009-05-08 20:57:00,1.27245,1.2728,1.27175,1.2725,62000000.0
2009-05-08 20:58:00,1.2725,1.2732,1.27245,1.2729,40000000.0
2009-05-08 20:59:00,1.2731,1.27325,1.2726,1.27315,38400000.0
2009-05-08 21:00:00,1.2732,1.2733,1.2732,1.2733,19200000.0
2009-05-08 21:01:00,1.2733,1.2734,1.2731,1.2732,41600000.0
2009-05-08 21:02:00,1.27305,1.2731,1.27245,1.27245,37800000.0
2009-05-08 21:03:00,1.27275,1.273,1.2727,1.273,25600000.0
2009-05-08 21:04:00,1.27305,1.2731,1.27285,1.2731,40000000.0
2009-05-08 21:05:00,1.2731,1.2731,1.27235,1.27235,49800000.0
2009-05-08 21:06:00,1.2724,1.275,1.2722,1.27495,161000000.0
2009-05-08 21:07:00,1.27405,1.27405,1.2728,1.273,56600000.0
2009-05-08 21:08:00,1.273,1.2746,1.2726,1.274,57600000.0
2009-05-08 21:09:00,1.27435,1.2748,1.273,1.27365,85600000.0
2009-05-08 21:10:00,1.27365,1.2737,1.27295,1.27315,58000000.0
2009-05-08 21:11:00,1.27315,1.27465,1.27315,1.2745,103600000.0
2009-05-08 21:12:00,1.27445,1.2745,1.274,1.27405,54000000.0
2009-05-08 21:13:00,1.27405,1.27415,1.2737,1.27385,87400000.0
2009-05-08 21:14:00,1.27375,1.27415,1.27365,1.27415,29400000.0
2009-05-08 21:15:00,1.2741,1.27435,1.27295,1.27315,70800000.0
2009-05-08 21:16:00,1.27305,1.27455,1.27305,1.27365,58200000.0
2009-05-08 21:17:00,1.27365,1.27435,1.27365,1.27425,68600000.0
2009-05-08 21:18:00,1.27435,1.27435,1.274,1.27425,74600000.0
2009-05-08 21:19:00,1.27425,1.27425,1.27395,1.27405,19000000.0
2009-05-08 21:20:00,1.27415,1.27465,1.27415,1.2745,47400000.0
2009-05-08 21:21:00,1.27445,1.2752,1.27445,1.2747,50400000.0
2009-05-08 21:22:00,1.2747,1.2747,1.27325,1.2737,54400000.0
2009-05-08 21:23:00,1.2738,1.274,1.27325,1.2735,37600000.0
2009-05-08 21:24:00,1.27355,1.27355,1.2732,1.2733,26600000.0
2009-05-08 21:25:00,1.2731,1.27425,1.2731,1.27425,47200000.0
2009-05-08 21:26:00,1.27435,1.27445,1.2732,1.2732,60400000.0
2009-05-08 21:27:00,1.2733,1.27375,1.27245,1.27315,45200000.0
2009-05-08 21:28:00,1.2732,1.2733,1.27285,1.273,70600000.0
2009-05-08 21:29:00,1.27285,1.27285,1.2727,1.2727,36400000.0
2009-05-08 21:30:00,1.2728,1.27315,1.2728,1.27315,30400000.0
2009-05-08 21:31:00,1.2731,1.2736,1.27295,1.27295,28800000.0
2009-05-08 21:32:00,1.27325,1.27325,1.2722,1.27265,77800000.0
2009-05-08 21:33:00,1.27265,1.2745,1.2723,1.2745,94400000.0
2009-05-08 21:34:00,1.2744,1.2744,1.2733,1.27385,71200000.0
2009-05-08 21:35:00,1.27415,1.27425,1.27395,1.2741,44000000.0
2009-05-08 21:36:00,1.27415,1.2745,1.274,1.2745,30400000.0
2009-05-08 21:37:00,1.2744,1.27485,1.27415,1.2743,64200000.0
2009-05-08 21:38:00,1.27405,1.2741,1.27385,1.2741,52600000.0
2009-05-08 21:39:00,1.27365,1.2742,1.2731,1.2731,118400000.0
2009-05-08 21:40:00,1.2731,1.2734,1.2731,1.27325,73800000.0
2009-05-08 21:41:00,1.27325,1.27385,1.27325,1.27385,36800000.0
2009-05-08 21:42:00,1.274,1.27405,1.27315,1.27345,75200000.0
2009-05-08 21:43:00,1.27345,1.2748,1.27345,1.27355,116200000.0
2009-05-08 21:44:00,1.27355,1.27355,1.273,1.27325,80600000.0
2009-05-08 21:45:00,1.27325,1.2735,1.27315,1.2732,14200000.0
2009-05-08 21:46:00,1.27325,1.2738,1.27325,1.2738,52400000.0
2009-05-08 21:47:00,1.2738,1.2738,1.27345,1.2735,62600000.0
2009-05-08 21:48:00,1.27355,1.27405,1.27355,1.2738,53600000.0
2009-05-08 21:49:00,1.2739,1.2746,1.2737,1.274,92800000.0
2009-05-08 21:50:00,1.274,1.2745,1.2739,1.27445,24000000.0
2009-05-08 21:51:00,1.27445,1.27445,1.27315,1.2732,77800000.0
2009-05-08 21:52:00,1.2732,1.27435,1.2732,1.27435,132400000.0
2009-05-08 21:53:00,1.27455,1.2746,1.2744,1.2744,14400000.0
2009-05-08 21:54:00,1.27415,1.275,1.27415,1.2747,44800000.0
2009-05-08 21:55:00,1.27485,1.27515,1.27325,1.2733,105400000.0
2009-05-08 21:56:00,1.27325,1.2738,1.27155,1.27355,60000000.0
2009-05-08 21:57:00,1.27375,1.2738,1.27355,1.2737,13800000.0
2009-05-08 21:58:00,1.274,1.27465,1.2722,1.2733,54200000.0
2009-05-08 21:59:00,1.2734,1.27355,1.27325,1.2734,49200000.0
2009-05-08 22:00:00,1.2734,1.2735,1.27315,1.27335,57000000.0
2009-05-08 22:01:00,1.27335,1.27345,1.2732,1.27335,30400000.0
2009-05-08 22:02:00,1.2733,1.2733,1.27265,1.27265,22200000.0
2009-05-08 22:03:00,1.2729,1.27315,1.27265,1.2731,49800000.0
2009-05-08 22:04:00,1.2733,1.27335,1.27325,1.27325,4800000.0
2009-05-08 22:05:00,1.27325,1.27375,1.27325,1.27375,6400000.0
2009-05-08 22:06:00,1.27375,1.27375,1.27325,1.27325,17000000.0
2009-05-08 22:07:00,1.27335,1.27335,1.2725,1.2725,25800000.0
2009-05-08 22:08:00,1.27265,1.2728,1.27265,1.27275,21400000.0
2009-05-08 22:09:00,1.27265,1.27265,1.2722,1.2722,22800000.0
2009-05-08 22:10:00,1.2725,1.27275,1.2725,1.27275,3000000.0
2009-05-08 22:11:00,1.27325,1.27325,1.27305,1.27305,19400000.0
2009-05-08 22:12:00,1.27315,1.27315,1.2731,1.2731,10000000.0
2009-05-08 22:13:00,1.2731,1.2731,1.27105,1.2714,45200000.0
2009-05-08 22:14:00,1.27165,1.2733,1.2715,1.2726,23000000.0
2009-05-08 22:15:00,1.2724,1.27335,1.27215,1.2729,37200000.0
2009-05-08 22:16:00,1.27265,1.27285,1.272,1.27285,19400000.0
2009-05-08 22:17:00,1.27285,1.27345,1.27285,1.27335,43000000.0
2009-05-08 22:18:00,1.27195,1.27195,1.2719,1.27195,7200000.0
2009-05-08 22:19:00,1.27195,1.27195,1.27175,1.2719,4800000.0
2009-05-08 22:20:00,1.2719,1.27215,1.2719,1.27215,4800000.0
2009-05-08 22:21:00,1.2723,1.2725,1.27145,1.2725,18200000.0
2009-05-08 22:22:00,1.2725,1.27255,1.27205,1.27205,14000000.0
2009-05-08 22:23:00,1.27205,1.2721,1.27205,1.27205,6200000.0
2009-05-08 22:24:00,1.2725,1.27275,1.27185,1.27275,27400000.0
2009-05-08 22:25:00,1.27225,1.27255,1.27165,1.27165,33000000.0
2009-05-08 22:26:00,1.272,1.272,1.27165,1.27165,10200000.0
2009-05-08 22:27:00,1.27165,1.2725,1.27165,1.2725,12600000.0
2009-05-08 22:28:00,1.27175,1.27195,1.27145,1.27195,24400000.0
2009-05-08 22:29:00,1.2721,1.2723,1.2721,1.27225,16200000.0
2009-05-08 22:30:00,1.27225,1.27235,1.27225,1.27235,7000000.0
2009-05-08 22:31:00,1.2724,1.2724,1.27195,1.27235,31600000.0
2009-05-08 22:32:00,1.27235,1.27235,1.2719,1.2719,13800000.0
2009-05-08 22:33:00,1.2719,1.27255,1.27185,1.2723,26600000.0
2009-05-08 22:34:00,1.2723,1.2723,1.2715,1.2717,15200000.0
2009-05-08 22:35:00,1.2718,1.2724,1.2718,1.27195,9600000.0
2009-05-08 22:36:00,1.2721,1.27215,1.27205,1.2721,15800000.0
2009-05-08 22:37:00,1.2721,1.2721,1.2721,1.2721,1200000.0
2009-05-08 22:38:00,1.27215,1.2724,1.27215,1.2723,6000000.0
2009-05-08 22:39:00,1.27225,1.27225,1.27225,1.27225,1200000.0
2009-05-08 22:40:00,1.2722,1.27245,1.27215,1.27245,12000000.0
2009-05-08 22:41:00,1.27285,1.27285,1.2723,1.2723,15600000.0
2009-05-08 22:42:00,1.27225,1.27225,1.2721,1.2721,8400000.0
2009-05-08 22:43:00,1.2722,1.2725,1.27215,1.2725,36200000.0
2009-05-08 22:44:00,1.27245,1.2725,1.27245,1.27245,3600000.0
2009-05-08 22:45:00,1.2725,1.2727,1.27245,1.2726,39000000.0
2009-05-08 22:46:00,1.2726,1.2726,1.2725,1.2725,11800000.0
2009-05-08 22:47:00,1.27255,1.27255,1.27255,1.27255,1200000.0
2009-05-08 22:48:00,1.27265,1.27265,1.2726,1.2726,2400000.0
2009-05-08 22:49:00,1.2726,1.2726,1.2726,1.2726,1200000.0
2009-05-08 22:50:00,1.27255,1.2739,1.27255,1.2739,45600000.0
2009-05-08 22:51:00,1.2739,1.2739,1.2738,1.2738,14400000.0
2009-05-08 22:52:00,1.2738,1.2738,1.2733,1.2733,9800000.0
2009-05-08 22:53:00,1.2732,1.2732,1.2732,1.2732,1200000.0
2009-05-08 22:54:00,1.27275,1.2729,1.2725,1.2725,5200000.0
2009-05-08 22:55:00,1.27185,1.272,1.27185,1.2719,12800000.0
2009-05-08 22:56:00,1.27195,1.27245,1.2716,1.2716,11600000.0
2009-05-08 22:57:00,1.27175,1.27185,1.27145,1.27185,16400000.0
2009-05-08 22:58:00,1.2717,1.2717,1.27085,1.271,8000000.0
2009-05-08 22:59:00,1.27115,1.27125,1.2709,1.27125,11200000.0
2009-05-10 23:01:00,1.27365,1.27365,1.27275,1.27275,3200000.0
2009-05-10 23:02:00,1.27335,1.27335,1.27265,1.27315,19200000.0
2009-05-10 23:03:00,1.27325,1.27325,1.27185,1.27215,6400000.0
2009-05-10 23:04:00,1.271,1.271,1.271,1.271,1600000.0
2009-05-10 23:05:00,1.2713,1.27265,1.2713,1.27265,4800000.0
2009-05-10 23:06:00,1.2731,1.2731,1.2726,1.2729,4800000.0
2009-05-10 23:08:00,1.27315,1.27315,1.27315,1.27315,1600000.0
2009-05-10 23:09:00,1.2727,1.27305,1.2726,1.2729,6400000.0
2009-05-10 23:10:00,1.27315,1.27315,1.2729,1.2731,4800000.0
2009-05-10 23:11:00,1.27325,1.27325,1.27315,1.27315,3200000.0
2009-05-10 23:12:00,1.27305,1.27305,1.2727,1.2727,4800000.0
2009-05-10 23:13:00,1.2719,1.2719,1.2719,1.2719,1600000.0
2009-05-10 23:16:00,1.27285,1.27315,1.27285,1.2729,4800000.0
2009-05-10 23:17:00,1.27275,1.27335,1.27275,1.27325,11200000.0
2009-05-10 23:18:00,1.27285,1.27325,1.27285,1.27325,4800000.0
2009-05-10 23:19:00,1.27355,1.2738,1.27305,1.27345,19200000.0
2009-05-10 23:20:00,1.2734,1.27355,1.273,1.27325,28800000.0
2009-05-10 23:21:00,1.2734,1.2744,1.2734,1.27395,52800000.0
2009-05-10 23:22:00,1.274,1.27425,1.2735,1.27365,43200000.0
2009-05-10 23:23:00,1.27375,1.27425,1.27325,1.27425,59200000.0
2009-05-10 23:24:00,1.27425,1.275,1.27125,1.27345,76800000.0
2009-05-10 23:25:00,1.2737,1.2742,1.27345,1.27415,20800000.0
2009-05-10 23:26:00,1.27425,1.27555,1.27425,1.27525,43200000.0
2009-05-10 23:27:00,1.2752,1.2752,1.2744,1.27465,11200000.0
2009-05-10 23:28:00,1.27465,1.27465,1.27465,1.27465,1600000.0
2009-05-10 23:29:00,1.27405,1.2747,1.27405,1.2747,12800000.0
2009-05-10 23:30:00,1.27475,1.27475,1.2739,1.27395,16000000.0
2009-05-10 23:31:00,1.27455,1.2749,1.27455,1.27465,14400000.0
2009-05-10 23:32:00,1.2747,1.2747,1.27385,1.27435,32000000.0
2009-05-10 23:33:00,1.2744,1.27475,1.2731,1.2737,57600000.0
2009-05-10 23:34:00,1.27385,1.2746,1.27385,1.2739,14400000.0
2009-05-10 23:35:00,1.27405,1.27445,1.27405,1.27435,11200000.0
2009-05-10 23:36:00,1.2744,1.2755,1.27405,1.27475,46400000.0
2009-05-10 23:37:00,1.27425,1.27425,1.27425,1.27425,1600000.0
2009-05-10 23:38:00,1.27395,1.27395,1.27395,1.27395,1600000.0
2009-05-10 23:39:00,1.27415,1.27505,1.27415,1.2745,28800000.0
2009-05-10 23:40:00,1.27475,1.2752,1.27385,1.2749,35200000.0
2009-05-10 23:41:00,1.27505,1.2753,1.2741,1.2746,22400000.0
2009-05-10 23:42:00,1.2744,1.27445,1.27435,1.27435,4800000.0
2009-05-10 23:43:00,1.27365,1.2744,1.27365,1.27375,11200000.0
2009-05-10 23:44:00,1.27385,1.274,1.27385,1.274,4800000.0
2009-05-10 23:45:00,1.27425,1.27485,1.2741,1.27485,25600000.0
2009-05-10 23:46:00,1.2749,1.2749,1.27475,1.27475,8000000.0
2009-05-10 23:47:00,1.2748,1.2748,1.2748,1.2748,4800000.0
2009-05-10 23:48:00,1.27405,1.2744,1.27405,1.27417,47200000.0
2009-05-10 23:49:00,1.2749,1.2749,1.2749,1.2749,1600000.0
2009-05-10 23:50:00,1.27485,1.27485,1.27465,1.27465,4800000.0
2009-05-10 23:51:00,1.27525,1.27525,1.27505,1.27505,3200000.0
2009-05-10 23:52:00,1.27525,1.27535,1.275,1.275,6400000.0
2009-05-10 23:53:00,1.2751,1.27585,1.2751,1.2755,27000000.0
2009-05-10 23:54:00,1.2758,1.2758,1.2753,1.2753,2800000.0
2009-05-10 23:57:00,1.27555,1.27555,1.27555,1.27555,1600000.0
2009-05-10 23:58:00,1.2757,1.2758,1.27495,1.27495,11200000.0
2009-05-10 23:59:00,1.2752,1.2752,1.27455,1.27455,4800000.0
2009-05-11 00:00:00,1.27445,1.27445,1.27385,1.27415,16000000.0
2009-05-11 00:01:00,1.27425,1.27445,1.27425,1.2744,17600000.0
2009-05-11 00:02:00,1.2744,1.27445,1.27305,1.27355,50800000.0
2009-05-11 00:03:00,1.27255,1.27335,1.27255,1.2727,44800000.0
2009-05-11 00:04:00,1.27255,1.2726,1.27245,1.27255,17600000.0
2009-05-11 00:05:00,1.2724,1.2731,1.2722,1.27225,23600000.0
2009-05-11 00:06:00,1.27255,1.27335,1.27245,1.27335,19200000.0
2009-05-11 00:07:00,1.2733,1.2733,1.2727,1.2728,14400000.0
2009-05-11 00:08:00,1.27295,1.27405,1.2727,1.27405,41600000.0
2009-05-11 00:09:00,1.27415,1.27425,1.2737,1.2737,57600000.0
2009-05-11 00:10:00,1.27355,1.2737,1.2732,1.27365,24000000.0
2009-05-11 00:11:00,1.27365,1.27365,1.2722,1.2723,44800000.0
2009-05-11 00:12:00,1.2723,1.27245,1.27195,1.2722,12800000.0
2009-05-11 00:13:00,1.27215,1.2726,1.2716,1.2719,67600000.0
2009-05-11 00:14:00,1.27275,1.27365,1.2722,1.27265,46400000.0
2009-05-11 00:15:00,1.27265,1.27315,1.2719,1.27255,22400000.0
2009-05-11 00:16:00,1.27275,1.27305,1.27085,1.2721,89600000.0
2009-05-11 00:17:00,1.27175,1.27215,1.27095,1.27125,49600000.0
2009-05-11 00:18:00,1.27135,1.2716,1.27105,1.27135,32000000.0
2009-05-11 00:19:00,1.27145,1.27215,1.2714,1.27215,29200000.0
2009-05-11 00:20:00,1.272,1.27225,1.2714,1.27145,36800000.0
2009-05-11 00:21:00,1.27155,1.2716,1.27155,1.2716,8000000.0
2009-05-11 00:22:00,1.272,1.2721,1.2715,1.2716,52800000.0
2009-05-11 00:23:00,1.2718,1.2718,1.27045,1.27065,16000000.0
2009-05-11 00:24:00,1.27065,1.2718,1.27065,1.271,32000000.0
2009-05-11 00:25:00,1.27105,1.27115,1.27105,1.27115,4800000.0
2009-05-11 00:26:00,1.2712,1.27195,1.2712,1.27195,8000000.0
2009-05-11 00:27:00,1.27195,1.27225,1.27195,1.27225,20800000.0
2009-05-11 00:28:00,1.27225,1.27235,1.2716,1.2716,19200000.0
2009-05-11 00:29:00,1.2718,1.2718,1.2718,1.2718,3200000.0
2009-05-11 00:30:00,1.27195,1.27195,1.27185,1.27185,8000000.0
2009-05-11 00:31:00,1.27195,1.27195,1.27195,1.27195,3200000.0
2009-05-11 00:33:00,1.27185,1.27195,1.27145,1.27145,20800000.0
2009-05-11 00:34:00,1.2715,1.2716,1.2715,1.2716,8000000.0
2009-05-11 00:35:00,1.27155,1.27155,1.2715,1.2715,4800000.0
2009-05-11 00:36:00,1.27091,1.27122,1.27091,1.27122,9600000.0
2009-05-11 00:37:00,1.27195,1.27215,1.2708,1.27115,26800000.0
2009-05-11 00:38:00,1.2713,1.27135,1.2713,1.27135,6400000.0
2009-05-11 00:39:00,1.27135,1.2715,1.2713,1.2715,32000000.0
2009-05-11 00:40:00,1.2716,1.27285,1.2716,1.27235,123400000.0
2009-05-11 00:41:00,1.27235,1.27235,1.27235,1.27235,4600000.0
2009-05-11 00:42:00,1.27235,1.2726,1.27235,1.2724,44800000.0
2009-05-11 00:43:00,1.27235,1.27235,1.27125,1.27125,30400000.0
2009-05-11 00:44:00,1.2715,1.27165,1.2714,1.2714,13400000.0
2009-05-11 00:45:00,1.2716,1.27205,1.2716,1.27205,14200000.0
2009-05-11 00:46:00,1.27205,1.27205,1.2711,1.2712,43200000.0
2009-05-11 00:47:00,1.2712,1.2713,1.2712,1.2712,4800000.0
2009-05-11 00:48:00,1.27115,1.27125,1.27045,1.27125,35000000.0
2009-05-11 00:49:00,1.2711,1.27115,1.26975,1.27025,64200000.0
2009-05-11 00:50:00,1.2709,1.2715,1.2683,1.26995,71200000.0
2009-05-11 00:51:00,1.2703,1.27065,1.2691,1.2699,37800000.0
2009-05-11 00:52:00,1.27,1.2704,1.26915,1.2703,69200000.0
2009-05-11 00:53:00,1.2702,1.2709,1.26985,1.2701,52800000.0
2009-05-11 00:54:00,1.2701,1.27045,1.2701,1.27045,4800000.0
2009-05-11 00:55:00,1.2701,1.2701,1.26865,1.2693,34600000.0
2009-05-11 00:56:00,1.2694,1.2708,1.2693,1.2695,133200000.0
2009-05-11 00:57:00,1.2696,1.27025,1.2686,1.26875,87200000.0
2009-05-11 00:58:00,1.26875,1.26925,1.26875,1.26925,12800000.0
2009-05-11 00:59:00,1.2692,1.2692,1.26845,1.2689,63800000.0
2009-05-11 01:00:00,1.2691,1.26955,1.2678,1.26845,62400000.0
2009-05-11 01:01:00,1.2687,1.2687,1.26845,1.26845,4800000.0
2009-05-11 01:02:00,1.26762,1.26762,1.26762,1.26762,59200000.0
2009-05-11 01:03:00,1.2686,1.2688,1.26785,1.26825,59200000.0
2009-05-11 01:04:00,1.2681,1.26895,1.2681,1.2687,64000000.0
2009-05-11 01:05:00,1.26865,1.26865,1.26865,1.26865,3200000.0
2009-05-11 01:06:00,1.2687,1.26875,1.26815,1.26815,24000000.0
2009-05-11 01:07:00,1.26805,1.2681,1.26805,1.2681,3200000.0
2009-05-11 01:08:00,1.2681,1.2682,1.26785,1.26795,105600000.0
2009-05-11 01:09:00,1.26795,1.2686,1.26775,1.2679,67200000.0
2009-05-11 01:10:00,1.2679,1.2679,1.26765,1.2679,43200000.0
2009-05-11 01:11:00,1.2679,1.2681,1.2678,1.2681,52800000.0
2009-05-11 01:12:00,1.2681,1.26825,1.2681,1.26825,62400000.0
2009-05-11 01:13:00,1.26825,1.2687,1.26825,1.2687,24000000.0
2009-05-11 01:14:00,1.26835,1.26845,1.26835,1.26845,3200000.0
2009-05-11 01:15:00,1.26845,1.26875,1.2684,1.2684,40000000.0
2009-05-11 01:16:00,1.2685,1.26855,1.2685,1.26855,6400000.0
2009-05-11 01:17:00,1.26855,1.2687,1.26855,1.26865,19200000.0
2009-05-11 01:18:00,1.2687,1.2692,1.2685,1.2689,41600000.0
2009-05-11 01:19:00,1.26945,1.26955,1.26895,1.2691,48000000.0
2009-05-11 01:20:00,1.2692,1.26935,1.26885,1.269,54400000.0
2009-05-11 01:21:00,1.26935,1.26935,1.2687,1.26885,19200000.0
2009-05-11 01:22:00,1.26895,1.26895,1.26845,1.26895,27200000.0
2009-05-11 01:23:00,1.2687,1.269,1.2687,1.26895,17600000.0
2009-05-11 01:24:00,1.26875,1.26955,1.2687,1.26945,79800000.0
2009-05-11 01:25:00,1.26895,1.2695,1.26895,1.2695,27200000.0
2009-05-11 01:26:00,1.26955,1.2696,1.2693,1.26935,40000000.0
2009-05-11 01:27:00,1.2695,1.2695,1.26925,1.2694,14400000.0
2009-05-11 01:28:00,1.26945,1.2701,1.26945,1.26965,72000000.0
2009-05-11 01:29:00,1.26975,1.2701,1.26935,1.26945,40000000.0
2009-05-11 01:30:00,1.26955,1.26975,1.26945,1.26955,17600000.0
2009-05-11 01:31:00,1.2696,1.2697,1.26955,1.26955,6400000.0
2009-05-11 01:32:00,1.26965,1.26975,1.26945,1.26965,6400000.0
2009-05-11 01:33:00,1.2698,1.27015,1.2697,1.27015,16000000.0
2009-05-11 01:34:00,1.27005,1.27005,1.2693,1.2693,20800000.0
2009-05-11 01:35:00,1.26975,1.2698,1.26925,1.26975,33600000.0
2009-05-11 01:36:00,1.26975,1.27045,1.26975,1.27005,24000000.0
2009-05-11 01:37:00,1.27015,1.27015,1.26875,1.2688,68800000.0
2009-05-11 01:38:00,1.26875,1.2692,1.26825,1.2692,70400000.0
2009-05-11 01:39:00,1.26915,1.26915,1.2685,1.2685,33600000.0
2009-05-11 01:40:00,1.2686,1.269,1.2686,1.26885,25600000.0
2009-05-11 01:41:00,1.26875,1.26905,1.268,1.26815,119800000.0
2009-05-11 01:42:00,1.2681,1.26825,1.26785,1.26785,60800000.0
2009-05-11 01:43:00,1.26785,1.26875,1.26785,1.26865,46400000.0
2009-05-11 01:44:00,1.2684,1.26855,1.26785,1.2681,17600000.0
2009-05-11 01:45:00,1.26825,1.26825,1.2674,1.2674,28800000.0
2009-05-11 01:46:00,1.2676,1.26785,1.26705,1.26785,62000000.0
2009-05-11 01:47:00,1.26785,1.2681,1.2677,1.2679,54400000.0
2009-05-11 01:48:00,1.268,1.26825,1.2678,1.26815,41600000.0
2009-05-11 01:49:00,1.2682,1.26845,1.268,1.2681,22400000.0
2009-05-11 01:50:00,1.2681,1.2681,1.2677,1.26785,16000000.0
2009-05-11 01:51:00,1.2678,1.2678,1.2672,1.2672,12800000.0
2009-05-11 01:52:00,1.2673,1.2674,1.26695,1.26725,20800000.0
2009-05-11 01:53:00,1.2672,1.2675,1.2672,1.2672,32000000.0
2009-05-11 01:54:00,1.26725,1.2673,1.26695,1.26715,67200000.0
2009-05-11 01:55:00,1.2669,1.2669,1.26535,1.26625,95000000.0
2009-05-11 01:56:00,1.26625,1.26665,1.2662,1.2662,30400000.0
2009-05-11 01:57:00,1.2663,1.2665,1.2663,1.26635,27200000.0
2009-05-11 01:58:00,1.2665,1.2665,1.2662,1.2662,11200000.0
2009-05-11 01:59:00,1.2662,1.26635,1.2662,1.26635,9600000.0
2009-05-11 02:00:00,1.26635,1.26655,1.2658,1.2661,100200000.0
2009-05-11 02:01:00,1.2661,1.26625,1.26605,1.26625,12800000.0
2009-05-11 02:02:00,1.26625,1.26635,1.26625,1.26635,6400000.0
2009-05-11 02:03:00,1.2663,1.2663,1.26605,1.26605,25600000.0
2009-05-11 02:04:00,1.26605,1.2664,1.26605,1.2662,57600000.0
2009-05-11 02:05:00,1.2661,1.26625,1.2649,1.2659,100400000.0
2009-05-11 02:06:00,1.2659,1.2667,1.2651,1.2667,86200000.0
2009-05-11 02:07:00,1.2666,1.2674,1.26615,1.2662,57400000.0
2009-05-11 02:08:00,1.2664,1.26655,1.2664,1.2665,12800000.0
2009-05-11 02:09:00,1.26625,1.26625,1.26625,1.26625,6400000.0
2009-05-11 02:10:00,1.26635,1.2664,1.266,1.2663,43200000.0
2009-05-11 02:11:00,1.26635,1.2665,1.26625,1.2665,19200000.0
2009-05-11 02:12:00,1.26655,1.26655,1.26655,1.26655,8000000.0
2009-05-11 02:13:00,1.2662,1.2663,1.26515,1.26515,29800000.0
2009-05-11 02:14:00,1.2651,1.26595,1.2647,1.26595,114000000.0
2009-05-11 02:15:00,1.2652,1.26575,1.2652,1.2655,60800000.0
2009-05-11 02:16:00,1.2655,1.26585,1.2655,1.2658,36800000.0
2009-05-11 02:17:00,1.26585,1.26615,1.26585,1.266,57600000.0
2009-05-11 02:18:00,1.2659,1.2663,1.2657,1.26625,36800000.0
2009-05-11 02:19:00,1.26635,1.26635,1.265,1.26575,102000000.0
2009-05-11 02:20:00,1.26585,1.2659,1.2655,1.2659,70400000.0
2009-05-11 02:21:00,1.2658,1.2658,1.26485,1.26525,92800000.0
2009-05-11 02:22:00,1.2653,1.26565,1.26525,1.26545,27200000.0
2009-05-11 02:23:00,1.26535,1.26555,1.26535,1.26555,11200000.0
2009-05-11 02:24:00,1.2655,1.2656,1.26545,1.26545,20800000.0
2009-05-11 02:25:00,1.2656,1.2657,1.2648,1.2657,36800000.0
2009-05-11 02:26:00,1.2657,1.266,1.26535,1.2656,148800000.0
2009-05-11 02:27:00,1.2657,1.2663,1.26535,1.2663,80000000.0
2009-05-11 02:28:00,1.26635,1.2671,1.266,1.26685,146000000.0
2009-05-11 02:29:00,1.26685,1.26695,1.2668,1.2669,25600000.0
2009-05-11 02:30:00,1.2669,1.26715,1.26675,1.267,76800000.0
2009-05-11 02:31:00,1.26675,1.26735,1.26675,1.26695,86400000.0
2009-05-11 02:32:00,1.26695,1.2676,1.2666,1.26725,115000000.0
2009-05-11 02:33:00,1.26725,1.2674,1.2667,1.2668,82600000.0
2009-05-11 02:34:00,1.267,1.267,1.26625,1.2667,91000000.0
2009-05-11 02:35:00,1.2667,1.267,1.2665,1.26665,132800000.0
2009-05-11 02:36:00,1.26675,1.2668,1.2657,1.2662,101600000.0
2009-05-11 02:37:00,1.26615,1.2666,1.2652,1.26595,148400000.0
2009-05-11 02:38:00,1.26605,1.2665,1.2657,1.26595,133400000.0
2009-05-11 02:39:00,1.26595,1.26615,1.2658,1.266,164800000.0
2009-05-11 02:40:00,1.266,1.2662,1.26565,1.26585,147200000.0
2009-05-11 02:41:00,1.26585,1.2664,1.26585,1.26605,94200000.0
2009-05-11 02:42:00,1.26615,1.26645,1.2659,1.26645,124800000.0
2009-05-11 02:43:00,1.26645,1.26755,1.26645,1.26755,65200000.0
2009-05-11 02:44:00,1.26755,1.26755,1.2662,1.2664,12400000.0
2009-05-11 02:45:00,1.2664,1.26645,1.26625,1.2663,40000000.0
2009-05-11 02:46:00,1.2664,1.2665,1.26615,1.2663,82600000.0
2009-05-11 02:47:00,1.26635,1.2666,1.2663,1.2664,59200000.0
2009-05-11 02:48:00,1.2664,1.2667,1.2658,1.2663,131800000.0
2009-05-11 02:49:00,1.26625,1.2663,1.26595,1.26625,65800000.0
2009-05-11 02:50:00,1.26625,1.2664,1.2661,1.2662,46800000.0
2009-05-11 02:51:00,1.2662,1.26645,1.2657,1.26575,90000000.0
2009-05-11 02:52:00,1.26575,1.26575,1.26525,1.26535,50200000.0
2009-05-11 02:53:00,1.26535,1.2657,1.2653,1.26555,72400000.0
2009-05-11 02:54:00,1.26555,1.2657,1.26535,1.2654,39000000.0
2009-05-11 02:55:00,1.26545,1.26545,1.26545,1.26545,15000000.0
2009-05-11 02:56:00,1.26545,1.26545,1.2648,1.2649,68000000.0
2009-05-11 02:57:00,1.26515,1.26515,1.26515,1.26515,10000000.0
2009-05-11 02:58:00,1.26515,1.26515,1.26515,1.26515,12000000.0
2009-05-11 02:59:00,1.26515,1.26515,1.26515,1.26515,2000000.0
2009-05-11 03:00:00,1.26515,1.26515,1.26465,1.2648,39000000.0
2009-05-11 03:01:00,1.2648,1.2648,1.26445,1.26465,35600000.0
2009-05-11 03:02:00,1.26465,1.26485,1.2643,1.26435,123000000.0
2009-05-11 03:03:00,1.26435,1.2645,1.26365,1.2638,152600000.0
2009-05-11 03:04:00,1.26385,1.2645,1.26325,1.26345,159600000.0
2009-05-11 03:05:00,1.26355,1.26395,1.26355,1.26365,80000000.0
2009-05-11 03:06:00,1.26365,1.26365,1.26235,1.2626,103000000.0
2009-05-11 03:07:00,1.26265,1.2633,1.2625,1.26265,88800000.0
2009-05-11 03:08:00,1.26265,1.26355,1.2626,1.263,85400000.0
2009-05-11 03:09:00,1.263,1.2634,1.2623,1.2633,102800000.0
2009-05-11 03:10:00,1.2632,1.2639,1.2632,1.26375,86800000.0
2009-05-11 03:11:00,1.26375,1.2638,1.2632,1.2634,236800000.0
2009-05-11 03:12:00,1.2634,1.26395,1.26305,1.2631,160800000.0
2009-05-11 03:13:00,1.2632,1.26355,1.26315,1.2634,126800000.0
2009-05-11 03:14:00,1.2635,1.26385,1.26335,1.2637,72600000.0
2009-05-11 03:15:00,1.2638,1.26425,1.26285,1.2635,140000000.0
2009-05-11 03:16:00,1.2636,1.26385,1.26295,1.2637,100800000.0
2009-05-11 03:17:00,1.2637,1.26395,1.2627,1.26375,125400000.0
2009-05-11 03:18:00,1.26385,1.26395,1.26365,1.26375,55200000.0
2009-05-11 03:19:00,1.2637,1.2637,1.263,1.2633,121400000.0
2009-05-11 03:20:00,1.26335,1.26335,1.2633,1.2633,25000000.0
2009-05-11 03:21:00,1.2635,1.2638,1.2633,1.2633,148600000.0
2009-05-11 03:22:00,1.26335,1.2638,1.26325,1.2637,96000000.0
2009-05-11 03:23:00,1.2637,1.26425,1.26345,1.26365,85800000.0
2009-05-11 03:24:00,1.26375,1.26435,1.2636,1.2637,175400000.0
2009-05-11 03:25:00,1.26375,1.26375,1.26315,1.2635,77800000.0
2009-05-11 03:26:00,1.2635,1.26365,1.2635,1.26365,8000000.0
2009-05-11 03:27:00,1.26345,1.2638,1.26335,1.2634,52000000.0
2009-05-11 03:28:00,1.2635,1.2635,1.2628,1.26285,26600000.0
2009-05-11 03:29:00,1.26285,1.2639,1.26265,1.26315,97200000.0
2009-05-11 03:30:00,1.2633,1.2633,1.26235,1.2632,97800000.0
2009-05-11 03:31:00,1.2632,1.2634,1.26205,1.263,116800000.0
2009-05-11 03:32:00,1.263,1.26305,1.26275,1.26275,30400000.0
2009-05-11 03:33:00,1.2629,1.2634,1.2629,1.2634,131800000.0
2009-05-11 03:34:00,1.2634,1.26395,1.2634,1.26365,70200000.0
2009-05-11 03:35:00,1.2637,1.2637,1.2633,1.2635,52800000.0
2009-05-11 03:36:00,1.26345,1.2639,1.26345,1.26375,28800000.0
2009-05-11 03:37:00,1.2638,1.26425,1.2635,1.26425,57600000.0
2009-05-11 03:38:00,1.26425,1.2645,1.26385,1.2645,94400000.0
2009-05-11 03:39:00,1.26445,1.26445,1.26385,1.2639,77800000.0
2009-05-11 03:40:00,1.2639,1.26435,1.26385,1.26395,52200000.0
2009-05-11 03:41:00,1.26405,1.2642,1.264,1.264,40000000.0
2009-05-11 03:42:00,1.264,1.264,1.26345,1.26345,76600000.0
2009-05-11 03:43:00,1.2635,1.26365,1.2633,1.2636,55000000.0
2009-05-11 03:44:00,1.2634,1.26345,1.2633,1.26345,12600000.0
2009-05-11 03:45:00,1.2635,1.2639,1.26345,1.2639,43200000.0
2009-05-11 03:46:00,1.264,1.2643,1.26365,1.26365,64200000.0
2009-05-11 03:47:00,1.26375,1.2638,1.2634,1.2634,32000000.0
2009-05-11 03:48:00,1.2636,1.2638,1.2636,1.2638,20800000.0
2009-05-11 03:49:00,1.26385,1.2639,1.2636,1.2636,46400000.0
2009-05-11 03:50:00,1.2636,1.26365,1.2634,1.26345,47000000.0
2009-05-11 03:51:00,1.26345,1.2637,1.2631,1.26325,31600000.0
2009-05-11 03:52:00,1.26325,1.26335,1.26325,1.26325,15200000.0
2009-05-11 03:53:00,1.2634,1.26355,1.2629,1.26345,120600000.0
2009-05-11 03:54:00,1.26345,1.26345,1.2628,1.263,78000000.0
2009-05-11 03:55:00,1.263,1.263,1.26245,1.26245,94400000.0
2009-05-11 03:56:00,1.2625,1.26275,1.2621,1.2627,179200000.0
2009-05-11 03:57:00,1.262,1.263,1.262,1.2622,57000000.0
2009-05-11 03:58:00,1.26225,1.26235,1.2619,1.2619,17600000.0
2009-05-11 03:59:00,1.26185,1.26245,1.26165,1.2621,62400000.0
2009-05-11 04:00:00,1.2626,1.26285,1.26195,1.26275,64000000.0
2009-05-11 04:01:00,1.26255,1.2626,1.26195,1.2625,20800000.0
2009-05-11 04:02:00,1.2625,1.2625,1.2618,1.2618,24000000.0
2009-05-11 04:03:00,1.26215,1.2625,1.2621,1.26245,25600000.0
2009-05-11 04:04:00,1.26245,1.2629,1.2624,1.26255,81600000.0
2009-05-11 04:05:00,1.26255,1.26265,1.26185,1.2623,49600000.0
2009-05-11 04:06:00,1.26245,1.26245,1.2619,1.26235,16000000.0
2009-05-11 04:07:00,1.2623,1.26235,1.26205,1.26235,11200000.0
2009-05-11 04:08:00,1.26235,1.26255,1.26175,1.26195,89600000.0
2009-05-11 04:09:00,1.262,1.26215,1.2618,1.2621,33600000.0
2009-05-11 04:10:00,1.2621,1.2621,1.26175,1.2618,47800000.0
2009-05-11 04:11:00,1.26195,1.26205,1.2618,1.2619,41600000.0
2009-05-11 04:12:00,1.2619,1.2622,1.2619,1.26205,43000000.0
2009-05-11 04:13:00,1.26205,1.2623,1.262,1.26225,17600000.0
2009-05-11 04:14:00,1.2623,1.26235,1.2619,1.2621,33200000.0
2009-05-11 04:15:00,1.2624,1.2628,1.26235,1.26235,38400000.0
2009-05-11 04:16:00,1.26235,1.26245,1.26205,1.26215,25600000.0
2009-05-11 04:17:00,1.2621,1.263,1.2621,1.2628,55200000.0
2009-05-11 04:18:00,1.2628,1.2628,1.26215,1.2626,82000000.0
2009-05-11 04:19:00,1.2627,1.2631,1.26265,1.26275,35200000.0
2009-05-11 04:20:00,1.2627,1.2629,1.26265,1.26285,14400000.0
2009-05-11 04:21:00,1.26265,1.26275,1.26265,1.26275,6400000.0
2009-05-11 04:22:00,1.2627,1.26315,1.2627,1.2631,24000000.0
2009-05-11 04:23:00,1.2631,1.2633,1.263,1.2633,46400000.0
2009-05-11 04:24:00,1.26335,1.2637,1.2628,1.263,75200000.0
2009-05-11 04:25:00,1.263,1.26335,1.263,1.26335,24000000.0
2009-05-11 04:26:00,1.2636,1.264,1.2635,1.264,54400000.0
2009-05-11 04:27:00,1.26405,1.2642,1.26325,1.26345,101400000.0
2009-05-11 04:28:00,1.26345,1.26345,1.2631,1.26325,35200000.0
2009-05-11 04:29:00,1.2636,1.2638,1.26345,1.26365,91200000.0
2009-05-11 04:30:00,1.2636,1.2637,1.2634,1.26345,70400000.0
2009-05-11 04:31:00,1.26345,1.2638,1.2634,1.26375,67000000.0
2009-05-11 04:32:00,1.2638,1.2646,1.2635,1.26375,96000000.0
2009-05-11 04:33:00,1.2638,1.26415,1.26345,1.26415,105400000.0
2009-05-11 04:34:00,1.2641,1.2645,1.2639,1.264,62200000.0
2009-05-11 04:35:00,1.26405,1.26435,1.26375,1.26425,95200000.0
2009-05-11 04:36:00,1.26445,1.2646,1.26395,1.26415,81600000.0
2009-05-11 04:37:00,1.26415,1.2642,1.26375,1.2638,94000000.0
2009-05-11 04:38:00,1.2638,1.2643,1.2638,1.264,64400000.0
2009-05-11 04:39:00,1.26405,1.26425,1.26395,1.2641,81000000.0
2009-05-11 04:40:00,1.2642,1.2643,1.2629,1.2632,91600000.0
2009-05-11 04:41:00,1.2631,1.26315,1.26275,1.2629,40000000.0
2009-05-11 04:42:00,1.26285,1.2633,1.26285,1.2633,115200000.0
2009-05-11 04:43:00,1.2633,1.2633,1.2629,1.2629,43200000.0
2009-05-11 04:44:00,1.263,1.26305,1.26225,1.26245,64000000.0
2009-05-11 04:45:00,1.2624,1.2629,1.2623,1.26255,52800000.0
2009-05-11 04:46:00,1.26255,1.263,1.26235,1.26235,69200000.0
2009-05-11 04:47:00,1.26235,1.26265,1.2613,1.26185,95600000.0
2009-05-11 04:48:00,1.26185,1.2621,1.26145,1.26195,94400000.0
2009-05-11 04:49:00,1.262,1.26225,1.26125,1.26145,70000000.0
2009-05-11 04:50:00,1.2614,1.26145,1.26135,1.2614,95600000.0
2009-05-11 04:51:00,1.2616,1.2617,1.2613,1.26135,97600000.0
2009-05-11 04:52:00,1.26135,1.26135,1.2587,1.2594,167400000.0
2009-05-11 04:53:00,1.25955,1.26,1.2592,1.25975,124200000.0
2009-05-11 04:54:00,1.25975,1.2599,1.25905,1.2593,130200000.0
2009-05-11 04:55:00,1.25945,1.25945,1.2587,1.2593,50400000.0
2009-05-11 04:56:00,1.2593,1.2593,1.25845,1.2585,93400000.0
2009-05-11 04:57:00,1.2585,1.25885,1.25775,1.2584,83200000.0
2009-05-11 04:58:00,1.25825,1.2595,1.25825,1.2595,132000000.0
2009-05-11 04:59:00,1.25965,1.25985,1.25855,1.25925,131200000.0
2009-05-11 05:00:00,1.2592,1.2603,1.25895,1.2601,105600000.0
2009-05-11 05:01:00,1.26005,1.26025,1.2586,1.2586,131200000.0
2009-05-11 05:02:00,1.2586,1.2598,1.25835,1.25835,40800000.0
2009-05-11 05:03:00,1.25855,1.2597,1.2583,1.25895,72000000.0
2009-05-11 05:04:00,1.25895,1.259,1.25855,1.25885,62200000.0
2009-05-11 05:05:00,1.25885,1.2592,1.25845,1.2588,62400000.0
2009-05-11 05:06:00,1.25875,1.25885,1.2584,1.2584,73600000.0
2009-05-11 05:07:00,1.2584,1.25845,1.25815,1.25825,86400000.0
2009-05-11 05:08:00,1.25825,1.25845,1.25765,1.2579,44800000.0
2009-05-11 05:09:00,1.2578,1.25855,1.25775,1.2584,54000000.0
2009-05-11 05:10:00,1.25835,1.2586,1.25825,1.2586,48000000.0
2009-05-11 05:11:00,1.25865,1.25865,1.2578,1.2578,110000000.0
2009-05-11 05:12:00,1.2581,1.25855,1.2573,1.2574,111000000.0
2009-05-11 05:13:00,1.2574,1.2575,1.25685,1.2574,94000000.0
2009-05-11 05:14:00,1.25644,1.25696,1.25636,1.25685,6400000.0
2009-05-11 05:15:00,1.25682,1.25718,1.25682,1.25718,6400000.0
2009-05-11 05:16:00,1.25708,1.25733,1.25687,1.25687,6400000.0
2009-05-11 05:17:00,1.25677,1.25679,1.25667,1.25677,6400000.0
2009-05-11 05:18:00,1.25667,1.2571,1.25667,1.25685,6400000.0
2009-05-11 05:19:00,1.25689,1.25693,1.25644,1.25686,6400000.0
2009-05-11 05:20:00,1.25665,1.25766,1.25665,1.2569,6400000.0
2009-05-11 05:21:00,1.25698,1.25747,1.25686,1.25736,6400000.0
2009-05-11 05:22:00,1.25747,1.25788,1.25642,1.25727,6400000.0
2009-05-11 05:23:00,1.25778,1.25811,1.25714,1.25723,6400000.0
2009-05-11 05:24:00,1.25708,1.25735,1.25698,1.25698,6400000.0
2009-05-11 05:25:00,1.25694,1.25694,1.25661,1.25665,6400000.0
2009-05-11 05:26:00,1.25669,1.25715,1.25624,1.25688,6400000.0
2009-05-11 05:27:00,1.25657,1.25665,1.25649,1.25649,6400000.0
2009-05-11 05:28:00,1.25667,1.257,1.25641,1.25682,6400000.0
2009-05-11 05:29:00,1.25678,1.25718,1.25632,1.257,6400000.0
2009-05-11 05:30:00,1.25663,1.25698,1.25663,1.25673,6400000.0
2009-05-11 05:31:00,1.25665,1.25791,1.25665,1.25729,6400000.0
2009-05-11 05:32:00,1.25721,1.25793,1.25721,1.25743,6400000.0
2009-05-11 05:33:00,1.25739,1.25756,1.25703,1.25711,6400000.0
2009-05-11 05:34:00,1.25721,1.25721,1.25624,1.25624,6400000.0
2009-05-11 05:35:00,1.25612,1.25655,1.25581,1.25614,6400000.0
2009-05-11 05:36:00,1.25626,1.25686,1.25614,1.25665,6400000.0
2009-05-11 05:37:00,1.25655,1.25675,1.25616,1.25634,6400000.0
2009-05-11 05:38:00,1.25624,1.25661,1.25616,1.25654,6400000.0
2009-05-11 05:39:00,1.25665,1.25696,1.25658,1.25665,6400000.0
2009-05-11 05:40:00,1.25661,1.25698,1.25661,1.25691,6400000.0
2009-05-11 05:41:00,1.25722,1.25722,1.25694,1.2571,6400000.0
2009-05-11 05:42:00,1.25686,1.25722,1.25677,1.25722,6400000.0
2009-05-11 05:43:00,1.25733,1.25763,1.25694,1.25748,6400000.0
2009-05-11 05:44:00,1.25758,1.25758,1.25738,1.25754,6400000.0
2009-05-11 05:45:00,1.25744,1.25744,1.25672,1.25727,6400000.0
2009-05-11 05:46:00,1.25716,1.25727,1.25681,1.257,6400000.0
2009-05-11 05:47:00,1.25692,1.2571,1.25675,1.2571,6400000.0
2009-05-11 05:48:00,1.257,1.2571,1.25642,1.25663,6400000.0
2009-05-11 05:49:00,1.25673,1.25706,1.25655,1.25706,6400000.0
2009-05-11 05:50:00,1.25737,1.25737,1.25694,1.2571,6400000.0
2009-05-11 05:51:00,1.25715,1.25766,1.25697,1.25725,6400000.0
2009-05-11 05:52:00,1.25722,1.25766,1.25703,1.25712,6400000.0
2009-05-11 05:53:00,1.25728,1.25789,1.25697,1.25738,6400000.0
2009-05-11 05:54:00,1.25729,1.25748,1.25722,1.25748,6400000.0
2009-05-11 05:55:00,1.25738,1.25738,1.25657,1.25698,6400000.0
2009-05-11 05:56:00,1.25689,1.25727,1.25684,1.25719,6400000.0
2009-05-11 05:57:00,1.25711,1.25716,1.25694,1.25716,6400000.0
2009-05-11 05:58:00,1.25719,1.25719,1.25686,1.25711,6400000.0
2009-05-11 05:59:00,1.25704,1.25704,1.25704,1.25704,6400000.0
2009-05-11 06:00:00,1.25759,1.25799,1.25731,1.25731,6400000.0
2009-05-11 06:01:00,1.25738,1.25761,1.25721,1.2574,6400000.0
2009-05-11 06:02:00,1.25744,1.25761,1.25706,1.25706,6400000.0
2009-05-11 06:03:00,1.25723,1.25755,1.25723,1.25738,6400000.0
2009-05-11 06:04:00,1.25746,1.25755,1.25738,1.25754,6400000.0
2009-05-11 06:05:00,1.25751,1.25772,1.25751,1.25762,6400000.0
2009-05-11 06:06:00,1.25774,1.25774,1.25762,1.25765,6400000.0
2009-05-11 06:07:00,1.25773,1.25773,1.25746,1.25755,6400000.0
2009-05-11 06:08:00,1.25738,1.25775,1.25733,1.25767,6400000.0
2009-05-11 06:09:00,1.25759,1.25759,1.25715,1.25723,6400000.0
2009-05-11 06:10:00,1.25734,1.25735,1.25715,1.25727,6400000.0
2009-05-11 06:11:00,1.25733,1.25747,1.25706,1.25747,6400000.0
2009-05-11 06:12:00,1.25755,1.2576,1.25735,1.25735,6400000.0
2009-05-11 06:13:00,1.25729,1.25805,1.25729,1.25754,6400000.0
2009-05-11 06:14:00,1.25745,1.25808,1.2574,1.25808,6400000.0
2009-05-11 06:15:00,1.25804,1.25878,1.25745,1.25808,6400000.0
2009-05-11 06:16:00,1.25818,1.25835,1.25808,1.25821,6400000.0
2009-05-11 06:17:00,1.25817,1.25817,1.25773,1.25804,6400000.0
2009-05-11 06:18:00,1.25773,1.25808,1.25773,1.25798,6400000.0
2009-05-11 06:19:00,1.25804,1.25804,1.25796,1.25804,6400000.0
2009-05-11 06:20:00,1.25796,1.25812,1.25796,1.258,6400000.0
2009-05-11 06:21:00,1.25795,1.25802,1.25778,1.25781,6400000.0
2009-05-11 06:22:00,1.25764,1.25795,1.25758,1.25778,6400000.0
2009-05-11 06:23:00,1.25769,1.25786,1.25726,1.25726,6400000.0
2009-05-11 06:24:00,1.2572,1.25747,1.2572,1.25742,6400000.0
2009-05-11 06:25:00,1.25752,1.25798,1.25743,1.25757,6400000.0
2009-05-11 06:26:00,1.25767,1.25767,1.25757,1.25757,6400000.0
2009-05-11 06:27:00,1.25752,1.25752,1.25743,1.25748,6400000.0
2009-05-11 06:28:00,1.25756,1.25771,1.25748,1.25771,6400000.0
2009-05-11 06:29:00,1.25761,1.25825,1.25752,1.25817,6400000.0
2009-05-11 06:30:00,1.25825,1.25834,1.25793,1.25802,6400000.0
2009-05-11 06:31:00,1.25794,1.25818,1.25785,1.25818,6400000.0
2009-05-11 06:32:00,1.25826,1.2592,1.2582,1.2591,6400000.0
2009-05-11 06:33:00,1.25902,1.25902,1.25822,1.25828,6400000.0
2009-05-11 06:34:00,1.25817,1.2582,1.2577,1.2577,6400000.0
2009-05-11 06:35:00,1.25811,1.25811,1.2577,1.25786,6400000.0
2009-05-11 06:36:00,1.25795,1.25795,1.25775,1.25783,6400000.0
2009-05-11 06:37:00,1.25793,1.25793,1.25729,1.25729,6400000.0
2009-05-11 06:38:00,1.25714,1.2579,1.2568,1.25742,6400000.0
2009-05-11 06:39:00,1.25738,1.25738,1.25701,1.25721,6400000.0
2009-05-11 06:40:00,1.25727,1.25748,1.25711,1.25738,6400000.0
2009-05-11 06:41:00,1.25721,1.25748,1.25663,1.25674,6400000.0
2009-05-11 06:42:00,1.25683,1.25703,1.25678,1.25692,6400000.0
2009-05-11 06:43:00,1.25687,1.257,1.25678,1.25682,6400000.0
2009-05-11 06:44:00,1.25692,1.25715,1.25685,1.25702,6400000.0
2009-05-11 06:45:00,1.25696,1.25715,1.25694,1.25712,6400000.0
2009-05-11 06:46:00,1.25707,1.25712,1.25702,1.25702,6400000.0
2009-05-11 06:47:00,1.25712,1.25717,1.25699,1.25707,6400000.0
2009-05-11 06:48:00,1.25702,1.25713,1.25702,1.25706,6400000.0
2009-05-11 06:49:00,1.25719,1.25753,1.25706,1.25737,6400000.0
2009-05-11 06:50:00,1.25743,1.25743,1.25709,1.25709,6400000.0
2009-05-11 06:51:00,1.25712,1.25744,1.25712,1.25733,6400000.0
2009-05-11 06:52:00,1.25729,1.25745,1.25717,1.25729,6400000.0
2009-05-11 06:53:00,1.25733,1.25819,1.25729,1.25763,6400000.0
2009-05-11 06:54:00,1.25755,1.25784,1.25751,1.25756,6400000.0
2009-05-11 06:55:00,1.25764,1.25776,1.25735,1.25748,6400000.0
2009-05-11 06:56:00,1.25751,1.25758,1.25731,1.25731,6400000.0
2009-05-11 06:57:00,1.25737,1.25757,1.25733,1.25737,6400000.0
2009-05-11 06:58:00,1.25745,1.25745,1.25745,1.25745,6400000.0
2009-05-11 06:59:00,1.2575,1.25765,1.25745,1.25759,6400000.0
2009-05-11 07:00:00,1.25767,1.258,1.25767,1.25786,6400000.0
2009-05-11 07:01:00,1.25778,1.25806,1.25773,1.25782,6400000.0
2009-05-11 07:02:00,1.2579,1.258,1.25755,1.25757,6400000.0
2009-05-11 07:03:00,1.25765,1.25784,1.25686,1.25686,6400000.0
2009-05-11 07:04:00,1.25698,1.25776,1.25665,1.25727,6400000.0
2009-05-11 07:05:00,1.25719,1.25747,1.25703,1.25726,6400000.0
2009-05-11 07:06:00,1.25712,1.25726,1.25699,1.2571,6400000.0
2009-05-11 07:07:00,1.25702,1.25718,1.25702,1.2571,6400000.0
2009-05-11 07:08:00,1.25718,1.25718,1.25669,1.25701,6400000.0
2009-05-11 07:09:00,1.25696,1.25747,1.25679,1.25717,6400000.0
2009-05-11 07:10:00,1.2574,1.25773,1.25698,1.25698,6400000.0
2009-05-11 07:11:00,1.25688,1.25769,1.25688,1.25708,6400000.0
2009-05-11 07:12:00,1.2568,1.25717,1.2568,1.257,6400000.0
2009-05-11 07:13:00,1.25705,1.25705,1.25687,1.25687,6400000.0
2009-05-11 07:14:00,1.25703,1.25703,1.25695,1.25695,6400000.0
2009-05-11 07:15:00,1.25685,1.25695,1.25685,1.25692,6400000.0
2009-05-11 07:16:00,1.25687,1.25718,1.25687,1.25718,6400000.0
2009-05-11 07:17:00,1.2571,1.25726,1.25701,1.25701,6400000.0
2009-05-11 07:18:00,1.2571,1.25753,1.25701,1.25753,6400000.0
2009-05-11 07:19:00,1.25747,1.25805,1.25672,1.25682,6400000.0
2009-05-11 07:20:00,1.25687,1.25737,1.25682,1.25734,6400000.0
2009-05-11 07:21:00,1.25721,1.25745,1.25707,1.25714,6400000.0
2009-05-11 07:22:00,1.25673,1.25715,1.25673,1.25687,6400000.0
2009-05-11 07:23:00,1.25696,1.25753,1.25679,1.25724,6400000.0
2009-05-11 07:24:00,1.25716,1.25749,1.25712,1.25749,6400000.0
2009-05-11 07:25:00,1.25741,1.25749,1.25723,1.25743,6400000.0
2009-05-11 07:26:00,1.25751,1.25823,1.25706,1.25733,6400000.0
2009-05-11 07:27:00,1.25741,1.25749,1.2572,1.25729,6400000.0
2009-05-11 07:28:00,1.25745,1.25745,1.25707,1.25707,6400000.0
2009-05-11 07:29:00,1.25697,1.25707,1.25691,1.25707,6400000.0
2009-05-11 07:30:00,1.25701,1.25753,1.25683,1.25753,6400000.0
2009-05-11 07:31:00,1.25745,1.25753,1.25729,1.25743,6400000.0
2009-05-11 07:32:00,1.25747,1.25789,1.25705,1.25745,6400000.0
2009-05-11 07:33:00,1.25735,1.2574,1.25638,1.25687,6400000.0
2009-05-11 07:34:00,1.25703,1.2571,1.25656,1.25689,6400000.0
2009-05-11 07:35:00,1.25695,1.25706,1.25659,1.25684,6400000.0
2009-05-11 07:36:00,1.25697,1.25722,1.25685,1.2569,6400000.0
2009-05-11 07:37:00,1.25712,1.25712,1.25614,1.25691,6400000.0
2009-05-11 07:38:00,1.25683,1.25747,1.2566,1.2566,6400000.0
2009-05-11 07:39:00,1.25679,1.25714,1.25679,1.25714,6400000.0
2009-05-11 07:40:00,1.25709,1.25709,1.25709,1.25709,6400000.0
2009-05-11 07:41:00,1.25714,1.25714,1.25709,1.25709,6400000.0
2009-05-11 07:42:00,1.25714,1.25714,1.25687,1.25687,6400000.0
2009-05-11 07:43:00,1.25693,1.25693,1.25658,1.25672,6400000.0
2009-05-11 07:44:00,1.25666,1.25707,1.25663,1.25702,6400000.0
2009-05-11 07:45:00,1.25708,1.25708,1.25705,1.25708,6400000.0
2009-05-11 07:46:00,1.25692,1.25708,1.25689,1.25708,6400000.0
2009-05-11 07:47:00,1.25688,1.25693,1.25688,1.25693,6400000.0
2009-05-11 07:48:00,1.25668,1.25688,1.25665,1.25671,6400000.0
2009-05-11 07:49:00,1.25676,1.25709,1.25676,1.25709,6400000.0
2009-05-11 07:50:00,1.25706,1.25706,1.25676,1.25685,6400000.0
2009-05-11 07:51:00,1.25689,1.25693,1.25685,1.25689,6400000.0
2009-05-11 07:52:00,1.25685,1.25844,1.25685,1.25757,6400000.0
2009-05-11 07:53:00,1.25741,1.25755,1.257,1.25726,6400000.0
2009-05-11 07:54:00,1.25708,1.25757,1.25682,1.25736,6400000.0
2009-05-11 07:55:00,1.25725,1.25767,1.25679,1.25712,6400000.0
2009-05-11 07:56:00,1.25709,1.25762,1.25682,1.25703,6400000.0
2009-05-11 07:57:00,1.25706,1.25843,1.25682,1.2581,6400000.0
2009-05-11 07:58:00,1.25818,1.25818,1.2575,1.2575,6400000.0
2009-05-11 07:59:00,1.25758,1.25816,1.25723,1.25791,6400000.0
2009-05-11 08:00:00,1.25853,1.25861,1.25771,1.25792,6400000.0
2009-05-11 08:01:00,1.25789,1.2582,1.25732,1.25793,6400000.0
2009-05-11 08:02:00,1.25801,1.25858,1.25793,1.25844,6400000.0
2009-05-11 08:03:00,1.25852,1.25852,1.25703,1.25703,6400000.0
2009-05-11 08:04:00,1.25712,1.25808,1.25712,1.25785,6400000.0
2009-05-11 08:05:00,1.25791,1.25868,1.25774,1.25777,6400000.0
2009-05-11 08:06:00,1.25781,1.25832,1.25769,1.2581,6400000.0
2009-05-11 08:07:00,1.25802,1.25839,1.2579,1.25839,6400000.0
2009-05-11 08:08:00,1.25844,1.25844,1.25818,1.25822,6400000.0
2009-05-11 08:09:00,1.25829,1.25839,1.25786,1.25802,6400000.0
2009-05-11 08:10:00,1.25808,1.25847,1.25802,1.25843,6400000.0
2009-05-11 08:11:00,1.25848,1.25869,1.25827,1.25856,6400000.0
2009-05-11 08:12:00,1.25843,1.25855,1.25792,1.25827,6400000.0
2009-05-11 08:13:00,1.25819,1.25854,1.25753,1.25753,6400000.0
2009-05-11 08:14:00,1.25778,1.25795,1.25709,1.25737,6400000.0
2009-05-11 08:15:00,1.25743,1.25821,1.25743,1.25765,6400000.0
2009-05-11 08:16:00,1.25773,1.25789,1.25738,1.25764,6400000.0
2009-05-11 08:17:00,1.25748,1.25851,1.2574,1.25841,6400000.0
2009-05-11 08:18:00,1.25849,1.25849,1.25693,1.25725,6400000.0
2009-05-11 08:19:00,1.25738,1.25794,1.25699,1.25783,6400000.0
2009-05-11 08:20:00,1.25773,1.25822,1.25747,1.25816,6400000.0
2009-05-11 08:21:00,1.25847,1.25848,1.25688,1.25714,6400000.0
2009-05-11 08:22:00,1.25694,1.25789,1.25599,1.25647,6400000.0
2009-05-11 08:23:00,1.25657,1.2568,1.25608,1.25638,6400000.0
2009-05-11 08:24:00,1.25628,1.25628,1.25548,1.25579,6400000.0
2009-05-11 08:25:00,1.25582,1.25611,1.25541,1.25583,6400000.0
2009-05-11 08:26:00,1.25579,1.25603,1.2555,1.25558,6400000.0
2009-05-11 08:27:00,1.25568,1.25587,1.2549,1.25552,6400000.0
2009-05-11 08:28:00,1.25538,1.2556,1.25528,1.25545,6400000.0
2009-05-11 08:29:00,1.25549,1.25627,1.25512,1.25624,6400000.0
2009-05-11 08:30:00,1.25614,1.25644,1.25587,1.25633,6400000.0
2009-05-11 08:31:00,1.25638,1.25719,1.25619,1.25656,6400000.0
2009-05-11 08:32:00,1.25664,1.25703,1.25606,1.25606,6400000.0
2009-05-11 08:33:00,1.25603,1.25607,1.25498,1.25527,6400000.0
2009-05-11 08:34:00,1.25537,1.25667,1.25537,1.25638,6400000.0
2009-05-11 08:35:00,1.25631,1.25669,1.25605,1.25635,6400000.0
2009-05-11 08:36:00,1.25641,1.25697,1.25577,1.25603,6400000.0
2009-05-11 08:37:00,1.25594,1.25684,1.25592,1.25676,6400000.0
2009-05-11 08:38:00,1.25693,1.25701,1.25636,1.25656,6400000.0
2009-05-11 08:39:00,1.25646,1.25722,1.25642,1.25694,6400000.0
2009-05-11 08:40:00,1.25697,1.25703,1.25622,1.25653,6400000.0
2009-05-11 08:41:00,1.25648,1.25671,1.2561,1.25618,6400000.0
2009-05-11 08:42:00,1.2561,1.2569,1.256,1.2569,6400000.0
2009-05-11 08:43:00,1.25685,1.2579,1.25622,1.25678,6400000.0
2009-05-11 08:44:00,1.25688,1.25707,1.25656,1.25673,6400000.0
2009-05-11 08:45:00,1.25668,1.2573,1.25668,1.25709,6400000.0
2009-05-11 08:46:00,1.25712,1.25751,1.25638,1.25688,6400000.0
2009-05-11 08:47:00,1.25686,1.25698,1.25652,1.25675,6400000.0
2009-05-11 08:48:00,1.25667,1.25701,1.25657,1.25681,6400000.0
2009-05-11 08:49:00,1.25666,1.25706,1.2564,1.25657,6400000.0
2009-05-11 08:50:00,1.25653,1.25681,1.25626,1.25681,6400000.0
2009-05-11 08:51:00,1.25678,1.25706,1.25619,1.25671,6400000.0
2009-05-11 08:52:00,1.25661,1.25679,1.2564,1.2564,6400000.0
2009-05-11 08:53:00,1.25648,1.2565,1.25623,1.25623,6400000.0
2009-05-11 08:54:00,1.25615,1.2566,1.25611,1.25652,6400000.0
2009-05-11 08:55:00,1.2566,1.25704,1.2566,1.25704,6400000.0
2009-05-11 08:56:00,1.25697,1.25742,1.25693,1.25709,6400000.0
2009-05-11 08:57:00,1.25723,1.2577,1.25713,1.25734,6400000.0
2009-05-11 08:58:00,1.25746,1.2577,1.25683,1.25744,6400000.0
2009-05-11 08:59:00,1.25736,1.25775,1.25689,1.25689,6400000.0
2009-05-11 09:00:00,1.25685,1.25767,1.25685,1.25759,6400000.0
2009-05-11 09:01:00,1.25749,1.25849,1.25717,1.2576,6400000.0
2009-05-11 09:02:00,1.25752,1.25828,1.25698,1.25815,6400000.0
2009-05-11 09:03:00,1.25811,1.25829,1.25677,1.25717,6400000.0
2009-05-11 09:04:00,1.25713,1.25831,1.257,1.25809,6400000.0
2009-05-11 09:05:00,1.25801,1.2586,1.25778,1.25835,6400000.0
2009-05-11 09:06:00,1.2586,1.2589,1.2586,1.2588,6400000.0
2009-05-11 09:07:00,1.25885,1.2595,1.2579,1.259,176000000.0
2009-05-11 09:08:00,1.25905,1.25935,1.25865,1.2589,185600000.0
2009-05-11 09:09:00,1.259,1.25925,1.2586,1.2587,142400000.0
2009-05-11 09:10:00,1.25875,1.25925,1.25875,1.25915,97600000.0
2009-05-11 09:11:00,1.25915,1.2592,1.25865,1.25905,140800000.0
2009-05-11 09:12:00,1.25895,1.25915,1.2571,1.25835,224200000.0
2009-05-11 09:13:00,1.25835,1.2592,1.25815,1.2592,133800000.0
2009-05-11 09:14:00,1.2592,1.2592,1.25885,1.259,38400000.0
2009-05-11 09:15:00,1.25776,1.25807,1.25735,1.25795,110600000.0
2009-05-11 09:16:00,1.25787,1.25885,1.25754,1.25795,110600000.0
2009-05-11 09:17:00,1.2577,1.25861,1.25764,1.25827,110600000.0
2009-05-11 09:18:00,1.25821,1.25889,1.2578,1.2585,110600000.0
2009-05-11 09:19:00,1.25843,1.25906,1.25802,1.25846,110600000.0
2009-05-11 09:20:00,1.25842,1.25891,1.25806,1.25825,110600000.0
2009-05-11 09:21:00,1.25841,1.25864,1.25768,1.2584,110600000.0
2009-05-11 09:22:00,1.25846,1.2586,1.25748,1.25771,110600000.0
2009-05-11 09:23:00,1.25782,1.25951,1.25774,1.25888,110600000.0
2009-05-11 09:24:00,1.25884,1.26009,1.25884,1.25936,110600000.0
2009-05-11 09:25:00,1.25944,1.26062,1.25899,1.25983,110600000.0
2009-05-11 09:26:00,1.2599,1.2603,1.25948,1.25982,110600000.0
2009-05-11 09:27:00,1.25987,1.26056,1.25947,1.25995,110600000.0
2009-05-11 09:28:00,1.26003,1.26059,1.25957,1.26039,110600000.0
2009-05-11 09:29:00,1.26028,1.26042,1.25978,1.26007,110600000.0
2009-05-11 09:30:00,1.26012,1.2603,1.25987,1.26012,110600000.0
2009-05-11 09:31:00,1.25991,1.26071,1.25991,1.26029,110600000.0
2009-05-11 09:32:00,1.26026,1.26061,1.25951,1.25978,110600000.0
2009-05-11 09:33:00,1.25956,1.26002,1.25916,1.25933,110600000.0
2009-05-11 09:34:00,1.25938,1.25995,1.25873,1.2594,110600000.0
2009-05-11 09:35:00,1.25945,1.25993,1.25897,1.25909,110600000.0
2009-05-11 09:36:00,1.25904,1.25962,1.25895,1.25941,110600000.0
2009-05-11 09:37:00,1.25933,1.26001,1.25914,1.26001,110600000.0
2009-05-11 09:38:00,1.25993,1.26038,1.25993,1.26016,110600000.0
2009-05-11 09:39:00,1.26013,1.26058,1.25945,1.26015,110600000.0
2009-05-11 09:40:00,1.26004,1.26036,1.25966,1.25996,110600000.0
2009-05-11 09:41:00,1.26005,1.26013,1.25936,1.25936,110600000.0
2009-05-11 09:42:00,1.2594,1.26025,1.25897,1.25967,110600000.0
2009-05-11 09:43:00,1.26005,1.2603,1.2594,1.26005,110600000.0
2009-05-11 09:44:00,1.2601,1.2602,1.2594,1.2598,76600000.0
2009-05-11 09:45:00,1.2598,1.26,1.2594,1.25955,134200000.0
2009-05-11 09:46:00,1.2595,1.2597,1.25945,1.2595,52800000.0
2009-05-11 09:47:00,1.25945,1.25985,1.2593,1.25985,126400000.0
2009-05-11 09:48:00,1.25985,1.26005,1.25895,1.25965,147800000.0
2009-05-11 09:49:00,1.25955,1.2596,1.25875,1.25915,117800000.0
2009-05-11 09:50:00,1.25905,1.25965,1.25895,1.2593,144000000.0
2009-05-11 09:51:00,1.2592,1.2599,1.25885,1.2594,151000000.0
2009-05-11 09:52:00,1.2593,1.26,1.25915,1.25975,134800000.0
2009-05-11 09:53:00,1.2597,1.26005,1.25955,1.25995,105000000.0
2009-05-11 09:54:00,1.2599,1.26005,1.2594,1.25965,88800000.0
2009-05-11 09:55:00,1.2597,1.2602,1.25925,1.2602,74600000.0
2009-05-11 09:56:00,1.26025,1.2603,1.2588,1.2589,131200000.0
2009-05-11 09:57:00,1.25895,1.25965,1.2583,1.25935,177400000.0
2009-05-11 09:58:00,1.25925,1.2593,1.2587,1.25895,107200000.0
2009-05-11 09:59:00,1.2588,1.2606,1.2588,1.2597,134400000.0
2009-05-11 10:00:00,1.2597,1.25995,1.2592,1.2598,127400000.0
2009-05-11 10:01:00,1.25955,1.26035,1.25945,1.25995,86200000.0
2009-05-11 10:02:00,1.26,1.26035,1.25895,1.2596,148200000.0
2009-05-11 10:03:00,1.25985,1.26025,1.2595,1.2602,145000000.0
2009-05-11 10:04:00,1.2602,1.2609,1.26,1.26065,215400000.0
2009-05-11 10:05:00,1.2608,1.26085,1.2596,1.26025,172000000.0
2009-05-11 10:06:00,1.2604,1.26075,1.2597,1.26075,93800000.0
2009-05-11 10:07:00,1.2608,1.2609,1.25975,1.26035,128200000.0
2009-05-11 10:08:00,1.26045,1.261,1.2596,1.2596,168800000.0
2009-05-11 10:09:00,1.2601,1.261,1.25925,1.26045,170800000.0
2009-05-11 10:10:00,1.26055,1.26095,1.25965,1.2603,148400000.0
2009-05-11 10:11:00,1.26045,1.2612,1.2599,1.2599,149800000.0
2009-05-11 10:12:00,1.25985,1.26105,1.2597,1.2606,134800000.0
2009-05-11 10:13:00,1.2606,1.26135,1.25875,1.25925,146600000.0
2009-05-11 10:14:00,1.2593,1.2606,1.25905,1.2601,87000000.0
2009-05-11 10:15:00,1.2601,1.2607,1.2601,1.26045,110000000.0
2009-05-11 10:16:00,1.2608,1.26155,1.2607,1.2613,111800000.0
2009-05-11 10:17:00,1.2613,1.2614,1.26055,1.26105,147800000.0
2009-05-11 10:18:00,1.26105,1.26155,1.26095,1.26125,113000000.0
2009-05-11 10:19:00,1.26135,1.2615,1.2601,1.2605,105600000.0
2009-05-11 10:20:00,1.2604,1.2607,1.2593,1.2604,194400000.0
2009-05-11 10:21:00,1.2604,1.26075,1.25945,1.26065,114600000.0
2009-05-11 10:22:00,1.2605,1.26085,1.26035,1.2608,99200000.0
2009-05-11 10:23:00,1.26075,1.26145,1.2605,1.2612,65600000.0
2009-05-11 10:24:00,1.2612,1.26175,1.26085,1.26105,113600000.0
2009-05-11 10:25:00,1.26105,1.2613,1.2603,1.2603,148800000.0
2009-05-11 10:26:00,1.2604,1.2609,1.26005,1.26075,77800000.0
2009-05-11 10:27:00,1.26075,1.261,1.26015,1.2602,108800000.0
2009-05-11 10:28:00,1.2602,1.26135,1.2594,1.26125,137200000.0
2009-05-11 10:29:00,1.26115,1.2615,1.26015,1.26015,63400000.0
2009-05-11 10:30:00,1.2603,1.2605,1.2603,1.2605,3200000.0
2009-05-11 10:31:00,1.26,1.26112,1.25985,1.26075,62200000.0
2009-05-11 10:32:00,1.2607,1.26087,1.2601,1.26015,62200000.0
2009-05-11 10:33:00,1.26017,1.2607,1.26015,1.26037,62200000.0
2009-05-11 10:34:00,1.2604,1.26097,1.2603,1.26092,62200000.0
2009-05-11 10:35:00,1.261,1.26107,1.2602,1.2602,62200000.0
2009-05-11 10:36:00,1.26017,1.26052,1.26017,1.26032,62200000.0
2009-05-11 10:37:00,1.26015,1.26052,1.25942,1.26052,62200000.0
2009-05-11 10:38:00,1.26057,1.2617,1.26035,1.2611,62200000.0
2009-05-11 10:39:00,1.26115,1.2613,1.26002,1.26005,62200000.0
2009-05-11 10:40:00,1.26026,1.26092,1.25957,1.26082,62200000.0
2009-05-11 10:41:00,1.26077,1.2612,1.2601,1.26076,62200000.0
2009-05-11 10:42:00,1.2617,1.2617,1.2609,1.2614,62200000.0
2009-05-11 10:43:00,1.2616,1.2623,1.25995,1.2604,171200000.0
2009-05-11 10:44:00,1.2603,1.2613,1.2603,1.26075,147000000.0
2009-05-11 10:45:00,1.26095,1.26125,1.26075,1.261,101200000.0
2009-05-11 10:46:00,1.261,1.2613,1.2602,1.2613,141800000.0
2009-05-11 10:47:00,1.26135,1.26165,1.2607,1.26135,134600000.0
2009-05-11 10:48:00,1.26145,1.26205,1.26125,1.26205,76800000.0
2009-05-11 10:49:00,1.2621,1.26215,1.261,1.261,106000000.0
2009-05-11 10:50:00,1.2611,1.26195,1.26095,1.2614,111800000.0
2009-05-11 10:51:00,1.2614,1.26265,1.2614,1.26205,137400000.0
2009-05-11 10:52:00,1.26215,1.26225,1.26175,1.2621,155800000.0
2009-05-11 10:53:00,1.2622,1.2622,1.26105,1.26105,75600000.0
2009-05-11 10:54:00,1.26105,1.2621,1.26105,1.2612,88600000.0
2009-05-11 10:55:00,1.26115,1.2612,1.26085,1.26105,81200000.0
2009-05-11 10:56:00,1.26105,1.2619,1.26105,1.2619,114800000.0
2009-05-11 10:57:00,1.262,1.2625,1.26105,1.2624,172400000.0
2009-05-11 10:58:00,1.26235,1.26235,1.261,1.26125,101600000.0
2009-05-11 10:59:00,1.2613,1.2625,1.26125,1.2618,94000000.0
2009-05-11 11:00:00,1.26195,1.26195,1.26105,1.26155,102800000.0
2009-05-11 11:01:00,1.26145,1.26205,1.2611,1.2612,90800000.0
2009-05-11 11:02:00,1.2613,1.26185,1.26125,1.26165,80000000.0
2009-05-11 11:03:00,1.26165,1.2618,1.26125,1.26135,70800000.0
2009-05-11 11:04:00,1.2614,1.2622,1.26095,1.26185,164600000.0
2009-05-11 11:05:00,1.2617,1.2623,1.26155,1.26215,142200000.0
2009-05-11 11:06:00,1.2621,1.2627,1.2617,1.26225,85000000.0
2009-05-11 11:07:00,1.2622,1.26305,1.26175,1.26245,82200000.0
2009-05-11 11:08:00,1.26255,1.26255,1.26155,1.26165,110400000.0
2009-05-11 11:09:00,1.26165,1.26225,1.26125,1.26195,150000000.0
2009-05-11 11:10:00,1.262,1.2629,1.2614,1.2621,177600000.0
2009-05-11 11:11:00,1.26225,1.26315,1.26225,1.2629,118000000.0
2009-05-11 11:12:00,1.2632,1.2641,1.2627,1.26355,152600000.0
2009-05-11 11:13:00,1.26365,1.2642,1.2632,1.2634,213200000.0
2009-05-11 11:14:00,1.26345,1.26375,1.2614,1.26255,131000000.0
2009-05-11 11:15:00,1.2626,1.2627,1.26145,1.26175,102200000.0
2009-05-11 11:16:00,1.26165,1.2627,1.2616,1.2627,89400000.0
2009-05-11 11:17:00,1.2619,1.2627,1.26105,1.26185,122200000.0
2009-05-11 11:18:00,1.262,1.2628,1.26145,1.2619,129600000.0
2009-05-11 11:19:00,1.2618,1.2627,1.26175,1.2626,55400000.0
2009-05-11 11:20:00,1.26255,1.26315,1.26235,1.2628,91200000.0
2009-05-11 11:21:00,1.26275,1.2637,1.26235,1.26335,111600000.0
2009-05-11 11:22:00,1.2633,1.2637,1.2625,1.26345,95800000.0
2009-05-11 11:23:00,1.26335,1.26385,1.2624,1.263,159000000.0
2009-05-11 11:24:00,1.26305,1.26305,1.26205,1.2626,161400000.0
2009-05-11 11:25:00,1.26255,1.26265,1.26155,1.26255,114000000.0
2009-05-11 11:26:00,1.26255,1.26255,1.26115,1.26135,156800000.0
2009-05-11 11:27:00,1.26135,1.26185,1.26105,1.2613,204400000.0
2009-05-11 11:28:00,1.26125,1.2616,1.26085,1.2612,102200000.0
2009-05-11 11:29:00,1.26085,1.2618,1.2608,1.26145,142000000.0
2009-05-11 11:30:00,1.26145,1.26175,1.2608,1.26115,150600000.0
2009-05-11 11:31:00,1.26115,1.26125,1.2607,1.2611,96800000.0
2009-05-11 11:32:00,1.26115,1.2612,1.2606,1.261,91200000.0
2009-05-11 11:33:00,1.26105,1.2611,1.26085,1.26105,73600000.0
2009-05-11 11:34:00,1.2611,1.26175,1.26085,1.26165,57800000.0
2009-05-11 11:35:00,1.2612,1.2614,1.261,1.2612,69800000.0
2009-05-11 11:36:00,1.26135,1.2614,1.2606,1.26075,148800000.0
2009-05-11 11:37:00,1.2608,1.26095,1.2606,1.26095,72000000.0
2009-05-11 11:38:00,1.261,1.26105,1.26055,1.26085,80000000.0
2009-05-11 11:39:00,1.2605,1.2608,1.25945,1.26025,111200000.0
2009-05-11 11:40:00,1.26015,1.2612,1.25985,1.26075,131200000.0
2009-05-11 11:41:00,1.26105,1.2614,1.2606,1.26095,112000000.0
2009-05-11 11:42:00,1.26095,1.26165,1.26,1.2605,150000000.0
2009-05-11 11:43:00,1.26045,1.2608,1.2598,1.25995,80400000.0
2009-05-11 11:44:00,1.26005,1.26135,1.26005,1.26085,89600000.0
2009-05-11 11:45:00,1.26085,1.26245,1.26055,1.2607,105200000.0
2009-05-11 11:46:00,1.2607,1.2615,1.2604,1.2615,73200000.0
2009-05-11 11:47:00,1.2613,1.2613,1.25985,1.2606,160400000.0
2009-05-11 11:48:00,1.2606,1.2609,1.25795,1.26035,179200000.0
2009-05-11 11:49:00,1.25965,1.2605,1.25965,1.2604,60400000.0
2009-05-11 11:50:00,1.2604,1.2613,1.25975,1.26005,117600000.0
2009-05-11 11:51:00,1.25995,1.26055,1.2592,1.2599,98600000.0
2009-05-11 11:52:00,1.2596,1.26115,1.25905,1.26,192800000.0
2009-05-11 11:53:00,1.2598,1.2621,1.2598,1.26125,153600000.0
2009-05-11 11:54:00,1.26145,1.2617,1.2606,1.2615,104000000.0
2009-05-11 11:55:00,1.2615,1.26295,1.26145,1.2625,107200000.0
2009-05-11 11:56:00,1.2625,1.26325,1.2618,1.2629,128800000.0
2009-05-11 11:57:00,1.26275,1.26315,1.2624,1.2625,63000000.0
2009-05-11 11:58:00,1.2625,1.26395,1.2621,1.2636,158400000.0
2009-05-11 11:59:00,1.2634,1.26345,1.2621,1.26275,117600000.0
2009-05-11 12:00:00,1.26265,1.2638,1.2626,1.26325,103600000.0
2009-05-11 12:01:00,1.26305,1.2633,1.26225,1.263,120800000.0
2009-05-11 12:02:00,1.263,1.26335,1.26275,1.26315,85800000.0
2009-05-11 12:03:00,1.26315,1.2632,1.2627,1.26295,116800000.0
2009-05-11 12:04:00,1.26315,1.26315,1.26185,1.2621,108400000.0
2009-05-11 12:05:00,1.26215,1.26265,1.2611,1.2618,113600000.0
2009-05-11 12:06:00,1.2621,1.2621,1.26055,1.2613,81200000.0
2009-05-11 12:07:00,1.2613,1.26205,1.261,1.26205,94600000.0
2009-05-11 12:08:00,1.26205,1.2621,1.26095,1.26195,110200000.0
2009-05-11 12:09:00,1.2619,1.2621,1.26095,1.26175,128800000.0
2009-05-11 12:10:00,1.26175,1.26275,1.26095,1.26275,105600000.0
2009-05-11 12:11:00,1.26275,1.26275,1.2621,1.26245,25000000.0
2009-05-11 12:12:00,1.2627,1.263,1.2623,1.26255,128000000.0
2009-05-11 12:13:00,1.2625,1.2632,1.26215,1.2626,129200000.0
2009-05-11 12:14:00,1.26255,1.2629,1.26235,1.2625,72400000.0
2009-05-11 12:15:00,1.26255,1.2628,1.2618,1.26195,75200000.0
2009-05-11 12:16:00,1.26205,1.26295,1.26205,1.26265,52800000.0
2009-05-11 12:17:00,1.26265,1.26285,1.26265,1.26275,60800000.0
2009-05-11 12:18:00,1.26275,1.26285,1.2608,1.26155,100000000.0
2009-05-11 12:19:00,1.2617,1.26255,1.2613,1.26185,144600000.0
2009-05-11 12:20:00,1.26205,1.26205,1.2611,1.2614,116800000.0
2009-05-11 12:21:00,1.26145,1.26195,1.2613,1.2617,92800000.0
2009-05-11 12:22:00,1.2618,1.2623,1.2604,1.2623,152000000.0
2009-05-11 12:23:00,1.2624,1.26345,1.26115,1.26135,135000000.0
2009-05-11 12:24:00,1.2615,1.26235,1.26135,1.26225,63800000.0
2009-05-11 12:25:00,1.26215,1.26235,1.26185,1.26195,67400000.0
2009-05-11 12:26:00,1.26195,1.26235,1.26175,1.26175,92800000.0
2009-05-11 12:27:00,1.26175,1.2621,1.2616,1.2617,107200000.0
2009-05-11 12:28:00,1.2616,1.2618,1.26155,1.26155,11200000.0
2009-05-11 12:29:00,1.26165,1.2623,1.26165,1.26215,67200000.0
2009-05-11 12:30:00,1.26215,1.2624,1.26185,1.26205,83400000.0
2009-05-11 12:31:00,1.26205,1.2623,1.2616,1.26185,148800000.0
2009-05-11 12:32:00,1.2618,1.26225,1.2618,1.2621,136000000.0
2009-05-11 12:33:00,1.2621,1.26235,1.262,1.2622,37800000.0
2009-05-11 12:34:00,1.2622,1.26255,1.2618,1.2619,127800000.0
2009-05-11 12:35:00,1.2618,1.2621,1.26175,1.26185,64000000.0
2009-05-11 12:36:00,1.2619,1.262,1.26155,1.26155,51200000.0
2009-05-11 12:37:00,1.26165,1.26195,1.2616,1.2617,49600000.0
2009-05-11 12:38:00,1.2618,1.2621,1.2604,1.26105,135600000.0
2009-05-11 12:39:00,1.2614,1.2615,1.2609,1.26145,51200000.0
2009-05-11 12:40:00,1.26145,1.2615,1.2614,1.26145,20800000.0
2009-05-11 12:41:00,1.26125,1.2614,1.26105,1.26125,48400000.0
2009-05-11 12:42:00,1.261,1.2618,1.261,1.2617,49600000.0
2009-05-11 12:43:00,1.26165,1.26205,1.26135,1.2615,57600000.0
2009-05-11 12:44:00,1.2615,1.26165,1.26135,1.26155,59200000.0
2009-05-11 12:45:00,1.2615,1.2619,1.2615,1.2618,76800000.0
2009-05-11 12:46:00,1.2619,1.2619,1.26065,1.2612,83400000.0
2009-05-11 12:47:00,1.2612,1.26125,1.2607,1.2608,52800000.0
2009-05-11 12:48:00,1.26075,1.26115,1.2605,1.26075,100600000.0
2009-05-11 12:49:00,1.2608,1.26165,1.2608,1.26155,91200000.0
2009-05-11 12:50:00,1.26165,1.2619,1.261,1.26155,171200000.0
2009-05-11 12:51:00,1.2616,1.26165,1.26065,1.26095,105000000.0
2009-05-11 12:52:00,1.261,1.26125,1.2607,1.2608,65000000.0
2009-05-11 12:53:00,1.2609,1.26125,1.2608,1.2608,55400000.0
2009-05-11 12:54:00,1.26085,1.261,1.2608,1.261,52800000.0
2009-05-11 12:55:00,1.2611,1.26155,1.26105,1.2614,102400000.0
2009-05-11 12:56:00,1.26135,1.2621,1.26135,1.262,72000000.0
2009-05-11 12:57:00,1.262,1.2622,1.26145,1.26145,92800000.0
2009-05-11 12:58:00,1.2615,1.2616,1.2605,1.26065,91200000.0
2009-05-11 12:59:00,1.2606,1.2619,1.26035,1.26155,92800000.0
2009-05-11 13:00:00,1.26155,1.26215,1.26135,1.2619,125600000.0
2009-05-11 13:01:00,1.2618,1.262,1.26015,1.2603,147000000.0
2009-05-11 13:02:00,1.26025,1.2624,1.26025,1.2618,136600000.0
2009-05-11 13:03:00,1.26185,1.26235,1.2616,1.2621,109000000.0
2009-05-11 13:04:00,1.262,1.26215,1.26165,1.26215,56000000.0
2009-05-11 13:05:00,1.26185,1.26255,1.2617,1.26185,58600000.0
2009-05-11 13:06:00,1.26195,1.2622,1.2616,1.26215,79400000.0
2009-05-11 13:07:00,1.2621,1.2626,1.26195,1.2621,142400000.0
2009-05-11 13:08:00,1.26215,1.26285,1.2619,1.2626,152000000.0
2009-05-11 13:09:00,1.2626,1.2629,1.2623,1.26275,102400000.0
2009-05-11 13:10:00,1.2628,1.26325,1.2628,1.26315,107200000.0
2009-05-11 13:11:00,1.26295,1.2637,1.26295,1.26315,102400000.0
2009-05-11 13:12:00,1.2632,1.26355,1.26315,1.26325,146600000.0
2009-05-11 13:13:00,1.2633,1.26355,1.26315,1.26335,44800000.0
2009-05-11 13:14:00,1.2634,1.2637,1.2633,1.2636,20800000.0
2009-05-11 13:15:00,1.26355,1.26405,1.26345,1.26385,46400000.0
2009-05-11 13:16:00,1.264,1.26405,1.26365,1.264,38000000.0
2009-05-11 13:17:00,1.264,1.26415,1.26385,1.26385,22400000.0
2009-05-11 13:18:00,1.264,1.2642,1.2639,1.264,27200000.0
2009-05-11 13:19:00,1.2641,1.2641,1.26375,1.264,38400000.0
2009-05-11 13:20:00,1.26395,1.26445,1.2637,1.2643,92400000.0
2009-05-11 13:21:00,1.26395,1.2641,1.2636,1.26375,48000000.0
2009-05-11 13:22:00,1.2637,1.26385,1.26295,1.26385,53400000.0
2009-05-11 13:23:00,1.2639,1.2643,1.26385,1.2643,88000000.0
2009-05-11 13:24:00,1.2643,1.2644,1.26325,1.2642,134000000.0
2009-05-11 13:25:00,1.26415,1.2647,1.2637,1.2639,89400000.0
2009-05-11 13:26:00,1.26385,1.264,1.2637,1.2638,59200000.0
2009-05-11 13:27:00,1.26395,1.26395,1.2634,1.2638,68800000.0
2009-05-11 13:28:00,1.26355,1.264,1.26355,1.2638,35200000.0
2009-05-11 13:29:00,1.26385,1.26445,1.2637,1.2641,67200000.0
2009-05-11 13:30:00,1.26435,1.2647,1.2637,1.26425,94400000.0
2009-05-11 13:31:00,1.26435,1.26455,1.2643,1.2644,64000000.0
2009-05-11 13:32:00,1.26445,1.2645,1.2637,1.2637,80000000.0
2009-05-11 13:33:00,1.2639,1.26405,1.2633,1.2637,94600000.0
2009-05-11 13:34:00,1.2637,1.2637,1.26335,1.26355,29800000.0
2009-05-11 13:35:00,1.26305,1.26405,1.2629,1.26345,99800000.0
2009-05-11 13:36:00,1.26335,1.2636,1.2626,1.26295,95200000.0
2009-05-11 13:37:00,1.2629,1.26355,1.2627,1.2634,115200000.0
2009-05-11 13:38:00,1.2633,1.2634,1.26285,1.2632,108800000.0
2009-05-11 13:39:00,1.26325,1.26335,1.2625,1.2632,95400000.0
2009-05-11 13:40:00,1.26295,1.26395,1.26295,1.2635,144600000.0
2009-05-11 13:41:00,1.2636,1.2636,1.2629,1.2634,110400000.0
2009-05-11 13:42:00,1.26335,1.2634,1.2628,1.2632,116800000.0
2009-05-11 13:43:00,1.2632,1.26405,1.2627,1.26335,155200000.0
2009-05-11 13:44:00,1.2635,1.26375,1.2632,1.26335,83800000.0
2009-05-11 13:45:00,1.2634,1.2634,1.26285,1.26305,55800000.0
2009-05-11 13:46:00,1.26305,1.2633,1.263,1.2631,83200000.0
2009-05-11 13:47:00,1.26315,1.2638,1.2629,1.2637,134800000.0
2009-05-11 13:48:00,1.2639,1.26405,1.2632,1.2633,97600000.0
2009-05-11 13:49:00,1.2634,1.26365,1.26315,1.2634,160800000.0
2009-05-11 13:50:00,1.26345,1.2645,1.2634,1.26435,92000000.0
2009-05-11 13:51:00,1.2644,1.26455,1.2643,1.26445,20200000.0
2009-05-11 13:52:00,1.2644,1.2647,1.2625,1.2625,68400000.0
2009-05-11 13:53:00,1.2623,1.2634,1.26225,1.2634,137600000.0
2009-05-11 13:54:00,1.2635,1.2637,1.2629,1.2633,78600000.0
2009-05-11 13:55:00,1.26325,1.26375,1.263,1.2633,75200000.0
2009-05-11 13:56:00,1.2633,1.2635,1.26285,1.26315,96000000.0
2009-05-11 13:57:00,1.26315,1.2636,1.26305,1.2634,59200000.0
2009-05-11 13:58:00,1.2634,1.2644,1.2634,1.2636,90800000.0
2009-05-11 13:59:00,1.26355,1.2637,1.2632,1.26355,63400000.0
2009-05-11 14:00:00,1.2635,1.2635,1.26285,1.263,77200000.0
2009-05-11 14:01:00,1.263,1.26385,1.263,1.26355,81200000.0
2009-05-11 14:02:00,1.26325,1.264,1.26305,1.264,41000000.0
2009-05-11 14:03:00,1.26375,1.26395,1.26355,1.2638,64000000.0
2009-05-11 14:04:00,1.2637,1.26425,1.26355,1.2638,59200000.0
2009-05-11 14:05:00,1.2639,1.2645,1.26375,1.26395,89600000.0
2009-05-11 14:06:00,1.2639,1.2645,1.2637,1.2639,163200000.0
2009-05-11 14:07:00,1.26395,1.2642,1.26355,1.26365,46400000.0
2009-05-11 14:08:00,1.2638,1.2639,1.26335,1.26365,115200000.0
2009-05-11 14:09:00,1.2637,1.2641,1.26355,1.26405,56000000.0
2009-05-11 14:10:00,1.26385,1.264,1.26345,1.264,172800000.0
2009-05-11 14:11:00,1.2642,1.2643,1.264,1.2641,96000000.0
2009-05-11 14:12:00,1.264,1.2643,1.2638,1.2641,60800000.0
2009-05-11 14:13:00,1.2642,1.2643,1.2637,1.264,131200000.0
2009-05-11 14:14:00,1.264,1.264,1.26345,1.2638,100800000.0
2009-05-11 14:15:00,1.26375,1.26375,1.2631,1.26325,74800000.0
2009-05-11 14:16:00,1.26325,1.2634,1.26295,1.2631,65600000.0
2009-05-11 14:17:00,1.26305,1.2631,1.26245,1.26265,62400000.0
2009-05-11 14:18:00,1.2625,1.26295,1.26235,1.2629,118400000.0
2009-05-11 14:19:00,1.2628,1.2636,1.2628,1.2634,76800000.0
2009-05-11 14:20:00,1.2633,1.2633,1.26285,1.26315,172800000.0
2009-05-11 14:21:00,1.26335,1.26395,1.26315,1.2634,128000000.0
2009-05-11 14:22:00,1.2635,1.26365,1.2632,1.26365,110400000.0
2009-05-11 14:23:00,1.26345,1.26415,1.26335,1.26405,118400000.0
2009-05-11 14:24:00,1.264,1.264,1.263,1.2631,60800000.0
2009-05-11 14:25:00,1.2631,1.26375,1.263,1.26345,78800000.0
2009-05-11 14:26:00,1.26345,1.2637,1.2632,1.26335,162600000.0
2009-05-11 14:27:00,1.2635,1.2642,1.26335,1.26355,188800000.0
2009-05-11 14:28:00,1.26355,1.26405,1.2632,1.2635,185600000.0
2009-05-11 14:29:00,1.2636,1.2644,1.2635,1.2638,93200000.0
2009-05-11 14:30:00,1.2638,1.2645,1.2637,1.26375,197000000.0
2009-05-11 14:31:00,1.2638,1.2645,1.2637,1.2641,86400000.0
2009-05-11 14:32:00,1.2641,1.2645,1.2638,1.2642,132800000.0
2009-05-11 14:33:00,1.2642,1.2646,1.26375,1.26405,160000000.0
2009-05-11 14:34:00,1.26425,1.26485,1.26425,1.2643,131400000.0
2009-05-11 14:35:00,1.2643,1.26495,1.26425,1.2645,155200000.0
2009-05-11 14:36:00,1.26455,1.26465,1.26345,1.26405,121600000.0
2009-05-11 14:37:00,1.264,1.2647,1.2638,1.26415,97600000.0
2009-05-11 14:38:00,1.26415,1.2643,1.26405,1.26425,59200000.0
2009-05-11 14:39:00,1.26425,1.2646,1.26355,1.2646,205000000.0
2009-05-11 14:40:00,1.2645,1.26475,1.2637,1.2639,113600000.0
2009-05-11 14:41:00,1.2639,1.2645,1.2637,1.2641,91200000.0
2009-05-11 14:42:00,1.26415,1.26465,1.2636,1.2636,140800000.0
2009-05-11 14:43:00,1.26365,1.2644,1.2634,1.26425,124400000.0
2009-05-11 14:44:00,1.26415,1.2644,1.26405,1.2642,86400000.0
2009-05-11 14:45:00,1.26405,1.2648,1.26405,1.26455,168000000.0
2009-05-11 14:46:00,1.26465,1.26495,1.264,1.2645,128200000.0
2009-05-11 14:47:00,1.2645,1.2648,1.26435,1.26455,73600000.0
2009-05-11 14:48:00,1.26465,1.26465,1.2641,1.26415,76800000.0
2009-05-11 14:49:00,1.26425,1.2645,1.2641,1.2643,123200000.0
2009-05-11 14:50:00,1.26435,1.26475,1.2639,1.264,112000000.0
2009-05-11 14:51:00,1.2641,1.26445,1.2637,1.26375,152600000.0
2009-05-11 14:52:00,1.2637,1.2641,1.26365,1.2641,142400000.0
2009-05-11 14:53:00,1.26415,1.2642,1.2635,1.26405,156800000.0
2009-05-11 14:54:00,1.264,1.264,1.26315,1.2636,180800000.0
2009-05-11 14:55:00,1.2637,1.2638,1.2634,1.26365,133600000.0
2009-05-11 14:56:00,1.2637,1.26395,1.2632,1.2632,158400000.0
2009-05-11 14:57:00,1.26335,1.26365,1.26305,1.2631,128000000.0
2009-05-11 14:58:00,1.26315,1.26315,1.26245,1.2625,160000000.0
2009-05-11 14:59:00,1.2625,1.2627,1.2618,1.2619,240000000.0
2009-05-11 15:00:00,1.26185,1.26275,1.26185,1.2625,126400000.0
2009-05-11 15:01:00,1.26245,1.2625,1.26165,1.26225,176000000.0
2009-05-11 15:02:00,1.2622,1.2626,1.26175,1.26195,147200000.0
2009-05-11 15:03:00,1.26195,1.26195,1.2615,1.2617,139200000.0
2009-05-11 15:04:00,1.2617,1.2625,1.2611,1.26135,123200000.0
2009-05-11 15:05:00,1.2614,1.263,1.2614,1.2624,170800000.0
2009-05-11 15:06:00,1.2624,1.26245,1.26195,1.262,126400000.0
2009-05-11 15:07:00,1.26195,1.2623,1.2616,1.26205,108800000.0
2009-05-11 15:08:00,1.26185,1.262,1.26155,1.26195,76800000.0
2009-05-11 15:09:00,1.2614,1.2619,1.261,1.26145,178400000.0
2009-05-11 15:10:00,1.26145,1.2617,1.26095,1.261,145800000.0
2009-05-11 15:11:00,1.2612,1.2616,1.26105,1.26135,177000000.0
2009-05-11 15:12:00,1.2613,1.26145,1.2607,1.2607,144000000.0
2009-05-11 15:13:00,1.26075,1.26125,1.26055,1.2607,192000000.0
2009-05-11 15:14:00,1.26065,1.2612,1.26055,1.26075,134400000.0
2009-05-11 15:15:00,1.2609,1.261,1.2601,1.2605,172800000.0
2009-05-11 15:16:00,1.26045,1.26105,1.26,1.2603,154800000.0
2009-05-11 15:17:00,1.2603,1.2605,1.2599,1.26045,140800000.0
2009-05-11 15:18:00,1.26025,1.26125,1.26025,1.2611,179200000.0
2009-05-11 15:19:00,1.2612,1.26155,1.26095,1.261,88000000.0
2009-05-11 15:20:00,1.26095,1.2612,1.26035,1.2604,80000000.0
2009-05-11 15:21:00,1.2603,1.2609,1.2601,1.26035,158400000.0
2009-05-11 15:22:00,1.26035,1.26045,1.25985,1.26015,121600000.0
2009-05-11 15:23:00,1.26025,1.26045,1.25985,1.26045,102400000.0
2009-05-11 15:24:00,1.26035,1.26035,1.2598,1.2599,97600000.0
2009-05-11 15:25:00,1.25995,1.26035,1.25955,1.26035,126400000.0
2009-05-11 15:26:00,1.26045,1.2606,1.25945,1.2595,168000000.0
2009-05-11 15:27:00,1.25955,1.25985,1.25935,1.25975,147200000.0
2009-05-11 15:28:00,1.25975,1.25985,1.2594,1.2597,92800000.0
2009-05-11 15:29:00,1.2598,1.26,1.25975,1.2599,76800000.0
2009-05-11 15:30:00,1.25995,1.26015,1.25975,1.25985,115200000.0
2009-05-11 15:31:00,1.25995,1.2605,1.25985,1.2605,107200000.0
2009-05-11 15:32:00,1.26055,1.26105,1.25985,1.26075,161600000.0
2009-05-11 15:33:00,1.2606,1.2607,1.2601,1.2605,147200000.0
2009-05-11 15:34:00,1.26055,1.26075,1.26,1.2604,163400000.0
2009-05-11 15:35:00,1.26035,1.2604,1.25925,1.25935,173400000.0
2009-05-11 15:36:00,1.25935,1.26035,1.2593,1.26015,183000000.0
2009-05-11 15:37:00,1.26015,1.26065,1.25975,1.2605,156800000.0
2009-05-11 15:38:00,1.26035,1.2605,1.26,1.26025,201600000.0
2009-05-11 15:39:00,1.2604,1.26045,1.25915,1.25995,92400000.0
2009-05-11 15:40:00,1.26005,1.26025,1.25925,1.26,172800000.0
2009-05-11 15:41:00,1.25995,1.2602,1.25905,1.25935,137600000.0
2009-05-11 15:42:00,1.25935,1.2597,1.2591,1.25955,134400000.0
2009-05-11 15:43:00,1.2595,1.25985,1.259,1.2594,120000000.0
2009-05-11 15:44:00,1.2594,1.2596,1.25895,1.25925,147200000.0
2009-05-11 15:45:00,1.25925,1.25925,1.25845,1.259,192000000.0
2009-05-11 15:46:00,1.25895,1.25945,1.25845,1.25905,155200000.0
2009-05-11 15:47:00,1.25905,1.25955,1.25855,1.25905,164800000.0
2009-05-11 15:48:00,1.259,1.2599,1.25885,1.25915,169600000.0
2009-05-11 15:49:00,1.2591,1.25995,1.25845,1.25995,168000000.0
2009-05-11 15:50:00,1.2599,1.2604,1.25895,1.25945,200000000.0
2009-05-11 15:51:00,1.25955,1.26015,1.2592,1.26,160000000.0
2009-05-11 15:52:00,1.2599,1.26055,1.25955,1.2602,132600000.0
2009-05-11 15:53:00,1.2602,1.2604,1.25935,1.25935,140600000.0
2009-05-11 15:54:00,1.25945,1.25945,1.259,1.2592,124800000.0
2009-05-11 15:55:00,1.25935,1.26,1.2588,1.25925,164800000.0
2009-05-11 15:56:00,1.2592,1.25955,1.25865,1.25925,150000000.0
2009-05-11 15:57:00,1.2593,1.2596,1.259,1.259,140800000.0
2009-05-11 15:58:00,1.259,1.2596,1.25875,1.25895,137600000.0
2009-05-11 15:59:00,1.25885,1.2593,1.25835,1.25885,196200000.0
2009-05-11 16:00:00,1.259,1.2591,1.2581,1.2586,211600000.0
2009-05-11 16:01:00,1.25845,1.2594,1.25845,1.25905,174400000.0
2009-05-11 16:02:00,1.25895,1.2597,1.2586,1.2597,193000000.0
2009-05-11 16:03:00,1.2597,1.25985,1.2588,1.25925,161000000.0
2009-05-11 16:04:00,1.25935,1.25955,1.2581,1.25885,179600000.0
2009-05-11 16:05:00,1.259,1.2592,1.25865,1.2589,115400000.0
2009-05-11 16:06:00,1.2589,1.25925,1.25865,1.25875,178400000.0
2009-05-11 16:07:00,1.25875,1.25925,1.25825,1.2585,180000000.0
2009-05-11 16:08:00,1.25845,1.25865,1.25815,1.25825,158400000.0
2009-05-11 16:09:00,1.25825,1.2586,1.25775,1.2582,157400000.0
2009-05-11 16:10:00,1.25825,1.25855,1.2577,1.25855,213400000.0
2009-05-11 16:11:00,1.2585,1.25875,1.25795,1.25845,131400000.0
2009-05-11 16:12:00,1.25855,1.2588,1.2579,1.25845,170800000.0
2009-05-11 16:13:00,1.25855,1.2587,1.2571,1.258,201600000.0
2009-05-11 16:14:00,1.25795,1.25875,1.2578,1.25845,135200000.0
2009-05-11 16:15:00,1.25825,1.25855,1.2578,1.25825,153800000.0
2009-05-11 16:16:00,1.25825,1.2589,1.258,1.2583,167200000.0
2009-05-11 16:17:00,1.2583,1.25895,1.25825,1.25845,195400000.0
2009-05-11 16:18:00,1.25855,1.2588,1.2581,1.2588,145600000.0
2009-05-11 16:19:00,1.2588,1.25935,1.25815,1.2589,147600000.0
2009-05-11 16:20:00,1.25885,1.259,1.25865,1.25885,132600000.0
2009-05-11 16:21:00,1.25885,1.25915,1.2585,1.25855,187200000.0
2009-05-11 16:22:00,1.25855,1.2587,1.25835,1.2585,120400000.0
2009-05-11 16:23:00,1.2585,1.2587,1.25795,1.2583,148000000.0
2009-05-11 16:24:00,1.2583,1.25835,1.25735,1.2577,135600000.0
2009-05-11 16:25:00,1.2577,1.2581,1.25715,1.2581,142200000.0
2009-05-11 16:26:00,1.25805,1.2582,1.25755,1.25805,156800000.0
2009-05-11 16:27:00,1.2581,1.2583,1.2576,1.2582,152000000.0
2009-05-11 16:28:00,1.2582,1.2588,1.25795,1.25825,210000000.0
2009-05-11 16:29:00,1.25835,1.25905,1.25775,1.25875,208000000.0
2009-05-11 16:30:00,1.25865,1.26005,1.2583,1.2588,209400000.0
2009-05-11 16:31:00,1.25885,1.2591,1.2584,1.2585,171600000.0
2009-05-11 16:32:00,1.25855,1.2587,1.25805,1.25855,212600000.0
2009-05-11 16:33:00,1.25855,1.25875,1.25795,1.2587,154600000.0
2009-05-11 16:34:00,1.25885,1.25885,1.2579,1.25815,185600000.0
2009-05-11 16:35:00,1.25835,1.25885,1.258,1.2584,183200000.0
2009-05-11 16:36:00,1.25855,1.2594,1.2584,1.2593,122600000.0
2009-05-11 16:37:00,1.2594,1.2596,1.25865,1.2589,144600000.0
2009-05-11 16:38:00,1.25875,1.25935,1.2585,1.2588,113600000.0
2009-05-11 16:39:00,1.25905,1.2591,1.2586,1.2586,126400000.0
2009-05-11 16:40:00,1.2586,1.25975,1.2586,1.2591,120400000.0
2009-05-11 16:41:00,1.25885,1.2595,1.2585,1.25925,143800000.0
2009-05-11 16:42:00,1.2593,1.2602,1.2589,1.259,104000000.0
2009-05-11 16:43:00,1.25895,1.2595,1.2587,1.25915,134200000.0
2009-05-11 16:44:00,1.2592,1.2597,1.25865,1.2597,120000000.0
2009-05-11 16:45:00,1.2597,1.26,1.25855,1.2598,129200000.0
2009-05-11 16:46:00,1.25985,1.26035,1.2593,1.25955,144000000.0
2009-05-11 16:47:00,1.25955,1.2597,1.25915,1.25935,89600000.0
2009-05-11 16:48:00,1.25935,1.2596,1.2589,1.25925,105600000.0
2009-05-11 16:49:00,1.2592,1.25935,1.25865,1.2587,134400000.0
2009-05-11 16:50:00,1.25865,1.25925,1.25865,1.25905,123000000.0
2009-05-11 16:51:00,1.25915,1.2603,1.25915,1.25985,137400000.0
2009-05-11 16:52:00,1.25975,1.2603,1.2597,1.26005,102200000.0
2009-05-11 16:53:00,1.26005,1.2601,1.2595,1.2599,183800000.0
2009-05-11 16:54:00,1.2599,1.2603,1.2596,1.25985,173200000.0
2009-05-11 16:55:00,1.25985,1.26025,1.25955,1.25965,119600000.0
2009-05-11 16:56:00,1.25965,1.2601,1.25945,1.2599,122800000.0
2009-05-11 16:57:00,1.2598,1.26025,1.2594,1.26,139000000.0
2009-05-11 16:58:00,1.26005,1.2605,1.25955,1.25985,172400000.0
2009-05-11 16:59:00,1.2598,1.26135,1.2598,1.26135,151200000.0
2009-05-11 17:00:00,1.26145,1.26155,1.2599,1.26055,170400000.0
2009-05-11 17:01:00,1.26065,1.26095,1.26035,1.26095,169600000.0
2009-05-11 17:02:00,1.26095,1.26095,1.25925,1.2601,169200000.0
2009-05-11 17:03:00,1.2598,1.26045,1.25955,1.26,140800000.0
2009-05-11 17:04:00,1.26005,1.26115,1.25995,1.2606,160000000.0
2009-05-11 17:05:00,1.26065,1.26105,1.26035,1.26035,184800000.0
2009-05-11 17:06:00,1.2605,1.26075,1.2599,1.25995,205600000.0
2009-05-11 17:07:00,1.25985,1.26075,1.2597,1.2599,165000000.0
2009-05-11 17:08:00,1.2599,1.2609,1.25975,1.26005,127000000.0
2009-05-11 17:09:00,1.2598,1.26075,1.25945,1.2598,152000000.0
2009-05-11 17:10:00,1.2597,1.26035,1.25905,1.25905,136000000.0
2009-05-11 17:11:00,1.25895,1.26025,1.25895,1.2602,126200000.0
2009-05-11 17:12:00,1.26005,1.2606,1.2599,1.26025,147200000.0
2009-05-11 17:13:00,1.26025,1.26065,1.25975,1.2599,87200000.0
2009-05-11 17:14:00,1.25985,1.2607,1.2595,1.2597,130600000.0
2009-05-11 17:15:00,1.2597,1.26015,1.2588,1.25935,129200000.0
2009-05-11 17:16:00,1.25945,1.25995,1.25925,1.2594,109800000.0
2009-05-11 17:17:00,1.2594,1.2595,1.2588,1.25885,113800000.0
2009-05-11 17:18:00,1.25895,1.2591,1.2585,1.2586,88000000.0
2009-05-11 17:19:00,1.2587,1.2591,1.2582,1.2584,115200000.0
2009-05-11 17:20:00,1.2584,1.2588,1.2582,1.25875,116800000.0
2009-05-11 17:21:00,1.25845,1.2589,1.2582,1.2585,134000000.0
2009-05-11 17:22:00,1.25865,1.2588,1.25825,1.2585,108200000.0
2009-05-11 17:23:00,1.2585,1.25885,1.2582,1.25845,120000000.0
2009-05-11 17:24:00,1.2585,1.2585,1.2581,1.2584,49600000.0
2009-05-11 17:25:00,1.2585,1.2587,1.258,1.25835,130200000.0
2009-05-11 17:26:00,1.2583,1.25875,1.2581,1.2585,151400000.0
2009-05-11 17:27:00,1.2587,1.25895,1.25815,1.2585,131200000.0
2009-05-11 17:28:00,1.25855,1.2588,1.25785,1.2583,196800000.0
2009-05-11 17:29:00,1.2583,1.25855,1.2579,1.25805,131200000.0
2009-05-11 17:30:00,1.2577,1.25835,1.2575,1.25795,137600000.0
2009-05-11 17:31:00,1.25795,1.2582,1.25765,1.25775,118400000.0
2009-05-11 17:32:00,1.2577,1.25825,1.25745,1.25765,184000000.0
2009-05-11 17:33:00,1.25765,1.2584,1.25745,1.2577,153200000.0
2009-05-11 17:34:00,1.25785,1.25845,1.25725,1.2583,99600000.0
2009-05-11 17:35:00,1.2583,1.2583,1.257,1.2576,133200000.0
2009-05-11 17:36:00,1.2576,1.2577,1.2573,1.25755,148800000.0
2009-05-11 17:37:00,1.2576,1.25825,1.25715,1.2576,219200000.0
2009-05-11 17:38:00,1.25775,1.2578,1.25675,1.2573,161000000.0
2009-05-11 17:39:00,1.2573,1.2575,1.2567,1.2571,108800000.0
2009-05-11 17:40:00,1.257,1.25775,1.25675,1.2574,137600000.0
2009-05-11 17:41:00,1.2574,1.25775,1.2571,1.2574,115200000.0
2009-05-11 17:42:00,1.2575,1.25825,1.2573,1.25825,151400000.0
2009-05-11 17:43:00,1.25795,1.25825,1.25655,1.25655,188400000.0
2009-05-11 17:44:00,1.25655,1.25745,1.25655,1.2567,99400000.0
2009-05-11 17:45:00,1.2566,1.2571,1.2566,1.2569,60800000.0
2009-05-11 17:46:00,1.2567,1.25735,1.2567,1.2571,149200000.0
2009-05-11 17:47:00,1.257,1.2571,1.2569,1.257,60800000.0
2009-05-11 17:48:00,1.2569,1.2572,1.25655,1.2571,161000000.0
2009-05-11 17:49:00,1.25705,1.25755,1.257,1.2572,88000000.0
2009-05-11 17:50:00,1.2573,1.2575,1.2567,1.2573,107000000.0
2009-05-11 17:51:00,1.2569,1.25735,1.2569,1.2569,78200000.0
2009-05-11 17:52:00,1.2569,1.25725,1.2564,1.2568,109200000.0
2009-05-11 17:53:00,1.2569,1.2571,1.25605,1.25615,100200000.0
2009-05-11 17:54:00,1.25615,1.25675,1.2561,1.25645,91000000.0
2009-05-11 17:55:00,1.25655,1.25675,1.2561,1.2563,128000000.0
2009-05-11 17:56:00,1.25615,1.2565,1.25595,1.25615,117800000.0
2009-05-11 17:57:00,1.2563,1.2566,1.2557,1.2563,101000000.0
2009-05-11 17:58:00,1.2564,1.25655,1.256,1.25625,89600000.0
2009-05-11 17:59:00,1.25635,1.2567,1.25515,1.2559,111000000.0
2009-05-11 18:00:00,1.25595,1.2563,1.25585,1.2561,59200000.0
2009-05-11 18:01:00,1.25615,1.2565,1.2558,1.2565,56000000.0
2009-05-11 18:02:00,1.25655,1.257,1.25595,1.2561,47600000.0
2009-05-11 18:03:00,1.2561,1.2569,1.2561,1.2565,36000000.0
2009-05-11 18:04:00,1.2567,1.2567,1.2554,1.25595,17400000.0
2009-05-11 18:05:00,1.25595,1.25595,1.25595,1.25595,21000000.0
2009-05-11 18:06:00,1.25595,1.256,1.25595,1.25595,26800000.0
2009-05-11 18:07:00,1.25595,1.25595,1.25595,1.25595,22000000.0
2009-05-11 18:08:00,1.25595,1.25615,1.25595,1.25615,21000000.0
2009-05-11 18:09:00,1.25615,1.25675,1.25585,1.2567,104000000.0
2009-05-11 18:10:00,1.2562,1.2566,1.25585,1.2564,77400000.0
2009-05-11 18:11:00,1.2564,1.2564,1.2559,1.25595,44800000.0
2009-05-11 18:12:00,1.25605,1.25645,1.25585,1.25635,39800000.0
2009-05-11 18:13:00,1.25645,1.25645,1.2559,1.25605,27400000.0
2009-05-11 18:14:00,1.2561,1.25615,1.256,1.25615,26200000.0
2009-05-11 18:15:00,1.25625,1.25625,1.25595,1.25625,32200000.0
2009-05-11 18:16:00,1.25635,1.25635,1.2562,1.2563,14400000.0
2009-05-11 18:17:00,1.25625,1.2564,1.256,1.25615,40000000.0
2009-05-11 18:18:00,1.25615,1.2562,1.25615,1.2562,4800000.0
2009-05-11 18:19:00,1.2563,1.2563,1.2563,1.2563,6400000.0
2009-05-11 18:20:00,1.2563,1.2566,1.2563,1.25635,20800000.0
2009-05-11 18:21:00,1.25645,1.2568,1.25585,1.25595,46400000.0
2009-05-11 18:22:00,1.25605,1.2571,1.25595,1.25705,85800000.0
2009-05-11 18:23:00,1.25705,1.2575,1.25625,1.25675,60000000.0
2009-05-11 18:24:00,1.2568,1.2569,1.2562,1.25635,68200000.0
2009-05-11 18:25:00,1.25635,1.2577,1.25615,1.25635,76800000.0
2009-05-11 18:26:00,1.25645,1.25655,1.2559,1.2561,87000000.0
2009-05-11 18:27:00,1.25645,1.25735,1.25645,1.2565,46400000.0
2009-05-11 18:28:00,1.25655,1.25655,1.2563,1.2563,9600000.0
2009-05-11 18:29:00,1.2565,1.25655,1.25595,1.25595,42200000.0
2009-05-11 18:30:00,1.25595,1.25625,1.25595,1.25625,46600000.0
2009-05-11 18:31:00,1.25625,1.2564,1.25585,1.25625,73000000.0
2009-05-11 18:32:00,1.25635,1.2564,1.25615,1.25635,62200000.0
2009-05-11 18:33:00,1.2564,1.25705,1.25625,1.2565,126200000.0
2009-05-11 18:34:00,1.2565,1.2568,1.2561,1.2563,135000000.0
2009-05-11 18:35:00,1.25635,1.25675,1.25625,1.25645,64800000.0
2009-05-11 18:36:00,1.25645,1.2571,1.25635,1.2569,141000000.0
2009-05-11 18:37:00,1.25695,1.25705,1.2562,1.25655,45000000.0
2009-05-11 18:38:00,1.25655,1.2568,1.2562,1.2567,41600000.0
2009-05-11 18:39:00,1.2568,1.25715,1.25645,1.2566,64000000.0
2009-05-11 18:40:00,1.2566,1.2569,1.25585,1.25655,106400000.0
2009-05-11 18:41:00,1.257,1.257,1.25585,1.25605,48600000.0
2009-05-11 18:42:00,1.25605,1.2568,1.25595,1.25655,84200000.0
2009-05-11 18:43:00,1.25645,1.2567,1.25645,1.2567,28800000.0
2009-05-11 18:44:00,1.25685,1.2569,1.2565,1.2569,22400000.0
2009-05-11 18:45:00,1.25685,1.25715,1.2568,1.25715,17600000.0
2009-05-11 18:46:00,1.2571,1.2572,1.25695,1.257,9600000.0
2009-05-11 18:47:00,1.2571,1.2572,1.25655,1.257,72800000.0
2009-05-11 18:48:00,1.25675,1.2571,1.25605,1.25685,80000000.0
2009-05-11 18:49:00,1.25695,1.25735,1.2563,1.2563,80800000.0
2009-05-11 18:50:00,1.25635,1.25665,1.2562,1.25625,35800000.0
2009-05-11 18:51:00,1.25615,1.2569,1.25605,1.2569,75000000.0
2009-05-11 18:52:00,1.25665,1.25705,1.2563,1.257,8000000.0
2009-05-11 18:53:00,1.2568,1.2568,1.2567,1.25674,40000000.0
2009-05-11 18:54:00,1.2571,1.25735,1.257,1.2572,40000000.0
2009-05-11 18:55:00,1.2574,1.25775,1.25645,1.25685,120400000.0
2009-05-11 18:56:00,1.25685,1.2572,1.25675,1.25675,54400000.0
2009-05-11 18:57:00,1.2568,1.25715,1.25645,1.2566,59000000.0
2009-05-11 18:58:00,1.25665,1.25705,1.2565,1.25675,52600000.0
2009-05-11 18:59:00,1.2568,1.25715,1.2563,1.2565,77200000.0
2009-05-11 19:00:00,1.2565,1.25665,1.2561,1.2564,52800000.0
2009-05-11 19:01:00,1.2564,1.2564,1.25555,1.2561,74000000.0
2009-05-11 19:02:00,1.25585,1.25635,1.2558,1.25625,63000000.0
2009-05-11 19:03:00,1.2564,1.25835,1.2564,1.25795,96400000.0
2009-05-11 19:04:00,1.25795,1.2584,1.2574,1.25775,76600000.0
2009-05-11 19:05:00,1.2579,1.2584,1.25785,1.258,35600000.0
2009-05-11 19:06:00,1.2578,1.2584,1.2578,1.25835,54800000.0
2009-05-11 19:07:00,1.2583,1.25855,1.25815,1.2584,66800000.0
2009-05-11 19:08:00,1.25845,1.2586,1.25835,1.25845,46400000.0
2009-05-11 19:09:00,1.2584,1.25875,1.2571,1.25715,63600000.0
2009-05-11 19:10:00,1.25705,1.25705,1.25675,1.2569,41600000.0
2009-05-11 19:11:00,1.25715,1.2574,1.2569,1.2574,28600000.0
2009-05-11 19:12:00,1.2575,1.2578,1.25745,1.25775,37000000.0
2009-05-11 19:13:00,1.2579,1.2579,1.2579,1.2579,1600000.0
2009-05-11 19:14:00,1.2579,1.25815,1.2575,1.2577,108400000.0
2009-05-11 19:15:00,1.2577,1.258,1.2577,1.25795,20400000.0
2009-05-11 19:16:00,1.2578,1.2578,1.25675,1.25725,41000000.0
2009-05-11 19:17:00,1.2574,1.2577,1.25665,1.2567,63200000.0
2009-05-11 19:18:00,1.2568,1.25695,1.2565,1.25695,49600000.0
2009-05-11 19:19:00,1.25695,1.2571,1.25685,1.2571,19200000.0
2009-05-11 19:20:00,1.2571,1.25725,1.2569,1.2569,34600000.0
2009-05-11 19:21:00,1.25695,1.2571,1.25605,1.25655,80000000.0
2009-05-11 19:22:00,1.2565,1.2565,1.25645,1.2565,3600000.0
2009-05-11 19:23:00,1.25645,1.2565,1.25645,1.2565,2400000.0
2009-05-11 19:24:00,1.2566,1.2568,1.2566,1.2567,23000000.0
2009-05-11 19:25:00,1.2566,1.2567,1.2566,1.2567,2400000.0
2009-05-11 19:27:00,1.2567,1.25725,1.2567,1.25705,50400000.0
2009-05-11 19:28:00,1.25705,1.2575,1.2568,1.2568,43400000.0
2009-05-11 19:29:00,1.25675,1.25755,1.25675,1.25735,18600000.0
2009-05-11 19:30:00,1.2574,1.2574,1.25665,1.2567,22400000.0
2009-05-11 19:31:00,1.2565,1.2571,1.25635,1.2565,19200000.0
2009-05-11 19:32:00,1.25675,1.2574,1.25675,1.2574,40000000.0
2009-05-11 19:33:00,1.2574,1.2574,1.25695,1.25705,19200000.0
2009-05-11 19:34:00,1.25705,1.25725,1.257,1.25725,51200000.0
2009-05-11 19:35:00,1.25725,1.25725,1.2556,1.25605,87800000.0
2009-05-11 19:36:00,1.256,1.25615,1.2557,1.25615,40200000.0
2009-05-11 19:37:00,1.25625,1.2567,1.25615,1.2567,44400000.0
2009-05-11 19:38:00,1.25665,1.25725,1.25655,1.2572,48000000.0
2009-05-11 19:39:00,1.2572,1.2578,1.2572,1.25765,112400000.0
2009-05-11 19:40:00,1.25775,1.258,1.2574,1.2575,66800000.0
2009-05-11 19:41:00,1.2574,1.2577,1.2565,1.2573,89000000.0
2009-05-11 19:42:00,1.25735,1.2583,1.2572,1.2575,65000000.0
2009-05-11 19:43:00,1.2575,1.25765,1.2569,1.25745,91000000.0
2009-05-11 19:44:00,1.2574,1.2575,1.25715,1.2572,25000000.0
2009-05-11 19:45:00,1.25715,1.25715,1.25675,1.25685,59000000.0
2009-05-11 19:46:00,1.2568,1.25685,1.25645,1.25665,48800000.0
2009-05-11 19:47:00,1.2567,1.2567,1.2564,1.2564,37400000.0
2009-05-11 19:48:00,1.25645,1.25715,1.25645,1.25715,68400000.0
2009-05-11 19:49:00,1.2572,1.2572,1.25675,1.25675,84600000.0
2009-05-11 19:50:00,1.25675,1.25695,1.2566,1.25665,72800000.0
2009-05-11 19:51:00,1.25665,1.25685,1.25665,1.25675,38200000.0
2009-05-11 19:52:00,1.25685,1.25685,1.2567,1.25675,21400000.0
2009-05-11 19:53:00,1.2568,1.2576,1.2565,1.25665,80400000.0
2009-05-11 19:54:00,1.25665,1.2567,1.2566,1.25665,32600000.0
2009-05-11 19:55:00,1.25665,1.25675,1.2566,1.2566,29400000.0
2009-05-11 19:56:00,1.2563,1.2576,1.256,1.2576,117600000.0
2009-05-11 19:57:00,1.25755,1.2576,1.25675,1.2574,121200000.0
2009-05-11 19:58:00,1.25755,1.25755,1.25735,1.25745,20800000.0
2009-05-11 19:59:00,1.25745,1.25755,1.2574,1.25755,35200000.0
2009-05-11 20:00:00,1.25745,1.25755,1.25735,1.25745,16000000.0
2009-05-11 20:01:00,1.25735,1.25735,1.25655,1.25665,49600000.0
2009-05-11 20:02:00,1.2568,1.2577,1.2568,1.2577,48000000.0
2009-05-11 20:03:00,1.25785,1.25785,1.25725,1.2575,60800000.0
2009-05-11 20:04:00,1.2575,1.25885,1.25725,1.2585,87200000.0
2009-05-11 20:05:00,1.2585,1.2587,1.25745,1.2576,43000000.0
2009-05-11 20:06:00,1.25765,1.25765,1.25725,1.2575,60200000.0
2009-05-11 20:07:00,1.2575,1.2586,1.25745,1.25785,94800000.0
2009-05-11 20:08:00,1.2578,1.25815,1.25775,1.258,62200000.0
2009-05-11 20:09:00,1.258,1.2581,1.2576,1.2578,73000000.0
2009-05-11 20:10:00,1.2579,1.25825,1.2576,1.25825,117400000.0
2009-05-11 20:11:00,1.2581,1.25895,1.2572,1.25745,88400000.0
2009-05-11 20:12:00,1.25805,1.25945,1.25805,1.259,130800000.0
2009-05-11 20:13:00,1.2586,1.2588,1.2573,1.2585,97400000.0
2009-05-11 20:14:00,1.25845,1.25875,1.2581,1.2585,65200000.0
2009-05-11 20:15:00,1.2585,1.2585,1.25745,1.2575,74600000.0
2009-05-11 20:16:00,1.25745,1.2582,1.2574,1.258,63400000.0
2009-05-11 20:17:00,1.2578,1.2578,1.25725,1.2576,99400000.0
2009-05-11 20:18:00,1.25755,1.2576,1.25745,1.25745,31200000.0
2009-05-11 20:19:00,1.25765,1.25795,1.2576,1.25775,51200000.0
2009-05-11 20:20:00,1.2578,1.2579,1.2575,1.25755,36800000.0
2009-05-11 20:21:00,1.25755,1.2584,1.25705,1.2584,35200000.0
2009-05-11 20:22:00,1.2584,1.2584,1.2584,1.2584,40000000.0
2009-05-11 20:23:00,1.2584,1.2584,1.2584,1.2584,48000000.0
2009-05-11 20:24:00,1.2584,1.25845,1.2583,1.2584,49000000.0
2009-05-11 20:25:00,1.2584,1.25845,1.2583,1.2584,61200000.0
2009-05-11 20:26:00,1.2584,1.25885,1.25825,1.2584,58800000.0
2009-05-11 20:27:00,1.25835,1.2584,1.2583,1.25835,16000000.0
2009-05-11 20:28:00,1.2583,1.25845,1.2583,1.25845,8000000.0
2009-05-11 20:29:00,1.25835,1.2584,1.2583,1.2584,52800000.0
2009-05-11 20:30:00,1.2584,1.2584,1.2584,1.2584,25600000.0
2009-05-11 20:31:00,1.2584,1.2584,1.2584,1.2584,57600000.0
2009-05-11 20:32:00,1.2584,1.2584,1.2584,1.2584,60800000.0
2009-05-11 20:33:00,1.2584,1.2584,1.2584,1.2584,40000000.0
2009-05-11 20:34:00,1.2584,1.2584,1.2584,1.2584,28800000.0
2009-05-11 20:35:00,1.2584,1.2584,1.2584,1.2584,46400000.0
2009-05-11 20:36:00,1.2584,1.2584,1.2584,1.2584,49600000.0
2009-05-11 20:37:00,1.2584,1.2584,1.2584,1.2584,43200000.0
2009-05-11 20:38:00,1.2584,1.2584,1.2584,1.2584,67200000.0
2009-05-11 20:39:00,1.2584,1.2584,1.2584,1.2584,65600000.0
2009-05-11 20:40:00,1.2584,1.2584,1.2584,1.2584,78400000.0
2009-05-11 20:41:00,1.2584,1.2584,1.2584,1.2584,30400000.0
2009-05-11 20:42:00,1.2584,1.2584,1.2584,1.2584,27200000.0
2009-05-11 20:43:00,1.2584,1.2584,1.2584,1.2584,51200000.0
2009-05-11 20:44:00,1.2584,1.2584,1.2584,1.2584,64000000.0
2009-05-11 20:45:00,1.2584,1.2586,1.2582,1.2584,100800000.0
2009-05-11 20:46:00,1.2584,1.259,1.25815,1.2584,74600000.0
2009-05-11 20:47:00,1.2584,1.2584,1.2584,1.2584,57600000.0
2009-05-11 20:48:00,1.2584,1.25845,1.25825,1.2584,51600000.0
2009-05-11 20:49:00,1.2584,1.2584,1.2584,1.2584,6400000.0
2009-05-11 20:50:00,1.2584,1.2584,1.2584,1.2584,52800000.0
2009-05-11 20:51:00,1.2584,1.2584,1.2584,1.2584,48000000.0
2009-05-11 20:52:00,1.2584,1.2587,1.25825,1.25845,65600000.0
2009-05-11 20:53:00,1.2583,1.2585,1.2583,1.25835,70400000.0
2009-05-11 20:54:00,1.2583,1.2587,1.2583,1.25855,32000000.0
2009-05-11 20:55:00,1.25855,1.25875,1.25855,1.2587,32000000.0
2009-05-11 20:56:00,1.2587,1.2587,1.2583,1.2584,43200000.0
2009-05-11 20:57:00,1.2584,1.2584,1.2584,1.2584,59200000.0
2009-05-11 20:58:00,1.2584,1.2584,1.2584,1.2584,9600000.0
2009-05-11 20:59:00,1.2584,1.2584,1.2583,1.2584,46400000.0
2009-05-11 21:00:00,1.2584,1.2584,1.2575,1.2577,67600000.0
2009-05-11 21:01:00,1.2577,1.2577,1.2573,1.2573,50800000.0
2009-05-11 21:02:00,1.2569,1.25895,1.25685,1.25895,88400000.0
2009-05-11 21:03:00,1.25895,1.25895,1.2569,1.2577,66000000.0
2009-05-11 21:04:00,1.2577,1.2577,1.25745,1.2575,12800000.0
2009-05-11 21:05:00,1.2576,1.25895,1.2574,1.2589,32000000.0
2009-05-11 21:06:00,1.25865,1.2589,1.25845,1.25845,29800000.0
2009-05-11 21:07:00,1.2585,1.25895,1.2585,1.25895,73800000.0
2009-05-11 21:08:00,1.259,1.2596,1.25845,1.2596,90400000.0
2009-05-11 21:09:00,1.2596,1.2597,1.25805,1.25815,64000000.0
2009-05-11 21:10:00,1.25835,1.25875,1.258,1.258,70200000.0
2009-05-11 21:11:00,1.25805,1.2582,1.2576,1.25775,66600000.0
2009-05-11 21:12:00,1.2578,1.2585,1.2577,1.25805,74400000.0
2009-05-11 21:13:00,1.258,1.2581,1.2579,1.258,24200000.0
2009-05-11 21:14:00,1.258,1.2585,1.2578,1.25845,40400000.0
2009-05-11 21:15:00,1.25825,1.2585,1.2581,1.2583,28800000.0
2009-05-11 21:16:00,1.2584,1.25865,1.2584,1.25865,11200000.0
2009-05-11 21:17:00,1.25865,1.25865,1.25865,1.25865,4800000.0
2009-05-11 21:18:00,1.25865,1.25865,1.2576,1.2576,52800000.0
2009-05-11 21:19:00,1.25775,1.2586,1.2577,1.2586,62600000.0
2009-05-11 21:20:00,1.259,1.259,1.25795,1.25865,90400000.0
2009-05-11 21:21:00,1.2588,1.25975,1.2586,1.25975,62800000.0
2009-05-11 21:22:00,1.2599,1.26,1.25845,1.259,74400000.0
2009-05-11 21:23:00,1.25885,1.25885,1.25805,1.2583,53200000.0
2009-05-11 21:24:00,1.2583,1.2583,1.258,1.258,42200000.0
2009-05-11 21:25:00,1.258,1.2587,1.25785,1.2586,47600000.0
2009-05-11 21:26:00,1.2586,1.2587,1.2581,1.25845,19600000.0
2009-05-11 21:27:00,1.2583,1.25845,1.25765,1.25785,28400000.0
2009-05-11 21:28:00,1.25785,1.25785,1.2578,1.2578,4800000.0
2009-05-11 21:29:00,1.2578,1.2578,1.2578,1.2578,6400000.0
2009-05-11 21:30:00,1.2578,1.2578,1.2576,1.2577,17600000.0
2009-05-11 21:31:00,1.2577,1.25795,1.2567,1.2573,65000000.0
2009-05-11 21:32:00,1.2573,1.2573,1.2571,1.2571,42800000.0
2009-05-11 21:33:00,1.25705,1.25805,1.257,1.2575,82000000.0
2009-05-11 21:34:00,1.2575,1.25775,1.25675,1.25725,65600000.0
2009-05-11 21:35:00,1.2572,1.258,1.25715,1.2578,58600000.0
2009-05-11 21:36:00,1.2578,1.2588,1.2578,1.2586,66000000.0
2009-05-11 21:37:00,1.2585,1.2589,1.25785,1.25845,123000000.0
2009-05-11 21:38:00,1.25805,1.25825,1.2572,1.25725,123600000.0
2009-05-11 21:39:00,1.25725,1.25755,1.2565,1.25725,72600000.0
2009-05-11 21:40:00,1.25735,1.25825,1.25695,1.25755,83400000.0
2009-05-11 21:41:00,1.25755,1.25795,1.25735,1.2579,57000000.0
2009-05-11 21:42:00,1.2579,1.25795,1.2576,1.2576,30400000.0
2009-05-11 21:43:00,1.25765,1.2586,1.25755,1.2582,126000000.0
2009-05-11 21:44:00,1.25815,1.2582,1.2581,1.2581,33200000.0
2009-05-11 21:45:00,1.25805,1.25865,1.2578,1.25865,46000000.0
2009-05-11 21:46:00,1.2586,1.25865,1.25795,1.25815,44600000.0
2009-05-11 21:47:00,1.25825,1.2584,1.2575,1.2579,86600000.0
2009-05-11 21:48:00,1.25805,1.25845,1.25805,1.25845,23200000.0
2009-05-11 21:49:00,1.25845,1.25975,1.25845,1.2588,55600000.0
2009-05-11 21:50:00,1.25885,1.25885,1.2585,1.2585,6000000.0
2009-05-11 21:51:00,1.2585,1.25855,1.25825,1.25845,29000000.0
2009-05-11 21:52:00,1.25845,1.2585,1.25795,1.2581,71000000.0
2009-05-11 21:53:00,1.2581,1.25895,1.2581,1.2587,46200000.0
2009-05-11 21:54:00,1.25865,1.25975,1.25845,1.2586,97000000.0
2009-05-11 21:55:00,1.2592,1.26005,1.2584,1.2596,94200000.0
2009-05-11 21:56:00,1.25955,1.2599,1.2593,1.25965,95200000.0
2009-05-11 21:57:00,1.2594,1.26105,1.25745,1.25985,102600000.0
2009-05-11 21:58:00,1.2598,1.2612,1.2592,1.2592,56200000.0
2009-05-11 21:59:00,1.25915,1.2606,1.259,1.2606,92800000.0
2009-05-11 22:00:00,1.26055,1.26105,1.25955,1.25965,70000000.0
2009-05-11 22:01:00,1.25975,1.26005,1.2579,1.25925,71200000.0
2009-05-11 22:02:00,1.2593,1.26005,1.2593,1.26005,31000000.0
2009-05-11 22:03:00,1.26005,1.2601,1.25875,1.25875,80400000.0
2009-05-11 22:04:00,1.259,1.26035,1.25845,1.26025,129800000.0
2009-05-11 22:05:00,1.2603,1.26115,1.2602,1.26035,28400000.0
2009-05-11 22:06:00,1.26035,1.26055,1.26025,1.26055,19200000.0
2009-05-11 22:07:00,1.26035,1.2606,1.2603,1.2606,32400000.0
2009-05-11 22:08:00,1.2611,1.2614,1.2609,1.2609,57200000.0
2009-05-11 22:09:00,1.26095,1.2611,1.26095,1.2611,14200000.0
2009-05-11 22:10:00,1.2611,1.26185,1.26085,1.26125,62200000.0
2009-05-11 22:11:00,1.26135,1.2623,1.26135,1.26215,32200000.0
2009-05-11 22:12:00,1.2622,1.2627,1.26195,1.2624,38400000.0
2009-05-11 22:13:00,1.2622,1.2629,1.2621,1.26235,46000000.0
2009-05-11 22:14:00,1.26265,1.26305,1.2616,1.26275,196800000.0
2009-05-11 22:15:00,1.2629,1.2629,1.26175,1.26175,38400000.0
2009-05-11 22:16:00,1.2622,1.26235,1.26175,1.26205,36600000.0
2009-05-11 22:17:00,1.26195,1.2628,1.26175,1.2628,63200000.0
2009-05-11 22:18:00,1.2629,1.2634,1.2624,1.2624,49000000.0
2009-05-11 22:19:00,1.2626,1.26265,1.2624,1.2626,38000000.0
2009-05-11 22:20:00,1.26265,1.263,1.26265,1.2629,8200000.0
2009-05-11 22:21:00,1.2631,1.2631,1.2631,1.2631,8000000.0
2009-05-11 22:22:00,1.2631,1.2631,1.2631,1.2631,1600000.0
2009-05-11 22:23:00,1.26315,1.26365,1.26315,1.26315,28800000.0
2009-05-11 22:24:00,1.26295,1.26355,1.26255,1.26355,58600000.0
2009-05-11 22:25:00,1.2627,1.26375,1.26265,1.2631,76800000.0
2009-05-11 22:26:00,1.26305,1.2635,1.2625,1.26345,43200000.0
2009-05-11 22:27:00,1.26325,1.26325,1.26305,1.2631,6400000.0
2009-05-11 22:28:00,1.26335,1.26335,1.2632,1.26325,12800000.0
2009-05-11 22:29:00,1.2634,1.26355,1.26285,1.263,17600000.0
2009-05-11 22:30:00,1.2628,1.2634,1.26255,1.2629,22600000.0
2009-05-11 22:31:00,1.26295,1.2637,1.26265,1.26285,47400000.0
2009-05-11 22:32:00,1.2629,1.2639,1.2629,1.26385,32000000.0
2009-05-11 22:33:00,1.26335,1.2637,1.2633,1.26335,19200000.0
2009-05-11 22:34:00,1.26325,1.26325,1.26105,1.2625,65800000.0
2009-05-11 22:35:00,1.2623,1.26335,1.26215,1.26335,51600000.0
2009-05-11 22:36:00,1.26355,1.26365,1.26175,1.26205,66800000.0
2009-05-11 22:37:00,1.26195,1.2624,1.2618,1.2622,35200000.0
2009-05-11 22:38:00,1.2623,1.2627,1.26165,1.2622,43800000.0
2009-05-11 22:39:00,1.26265,1.263,1.26265,1.263,11200000.0
2009-05-11 22:41:00,1.2631,1.2631,1.2623,1.26245,8000000.0
2009-05-11 22:42:00,1.26245,1.26245,1.26245,1.26245,4800000.0
2009-05-11 22:43:00,1.26245,1.2626,1.26245,1.26245,8000000.0
2009-05-11 22:44:00,1.2632,1.2632,1.2626,1.2629,8800000.0
2009-05-11 22:45:00,1.2629,1.263,1.2629,1.2629,11600000.0
2009-05-11 22:46:00,1.26265,1.2636,1.26255,1.26255,17200000.0
2009-05-11 22:47:00,1.2625,1.2626,1.2625,1.2626,14800000.0
2009-05-11 22:48:00,1.2626,1.2626,1.2626,1.2626,1600000.0
2009-05-11 22:49:00,1.2626,1.2626,1.2626,1.2626,4200000.0
2009-05-11 22:50:00,1.2633,1.2636,1.26285,1.263,40600000.0
2009-05-11 22:51:00,1.26325,1.26355,1.26325,1.2634,12800000.0
2009-05-11 22:52:00,1.26345,1.26345,1.2631,1.2631,8600000.0
2009-05-11 22:53:00,1.26315,1.26325,1.26305,1.26325,12800000.0
2009-05-11 22:54:00,1.2632,1.26325,1.26295,1.26295,7200000.0
2009-05-11 22:55:00,1.26305,1.26345,1.26305,1.26345,4400000.0
2009-05-11 22:56:00,1.2636,1.2637,1.26345,1.26345,11200000.0
2009-05-11 22:57:00,1.2635,1.2635,1.26335,1.26335,7400000.0
2009-05-11 22:58:00,1.26345,1.2643,1.26275,1.263,24000000.0
2009-05-11 22:59:00,1.263,1.263,1.263,1.263,1600000.0
2009-05-11 23:00:00,1.26255,1.26265,1.26255,1.26265,3200000.0
2009-05-11 23:01:00,1.2628,1.2629,1.2628,1.2629,3200000.0
2009-05-11 23:02:00,1.26265,1.26285,1.26265,1.26285,3200000.0
2009-05-11 23:03:00,1.26305,1.2631,1.26305,1.2631,8000000.0
2009-05-11 23:04:00,1.263,1.263,1.2619,1.26295,25600000.0
2009-05-11 23:07:00,1.2631,1.2637,1.26295,1.2631,28800000.0
2009-05-11 23:08:00,1.26315,1.2637,1.26305,1.26305,17600000.0
2009-05-11 23:10:00,1.2624,1.2626,1.2624,1.2626,3200000.0
2009-05-11 23:11:00,1.26315,1.26315,1.2631,1.2631,3200000.0
2009-05-11 23:12:00,1.26315,1.26315,1.26315,1.26315,2600000.0
2009-05-11 23:13:00,1.26315,1.26315,1.2631,1.2631,9000000.0
2009-05-11 23:14:00,1.2631,1.26315,1.26295,1.26315,12800000.0
2009-05-11 23:15:00,1.26315,1.26315,1.2623,1.2623,23600000.0
2009-05-11 23:16:00,1.26235,1.2624,1.26165,1.2619,13600000.0
2009-05-11 23:17:00,1.2616,1.26165,1.2615,1.26165,4800000.0
2009-05-11 23:18:00,1.2618,1.2618,1.26125,1.26125,6000000.0
2009-05-11 23:19:00,1.26125,1.2615,1.2607,1.2614,23800000.0
2009-05-11 23:20:00,1.2613,1.2613,1.26045,1.26095,18800000.0
2009-05-11 23:21:00,1.26105,1.26105,1.2603,1.2603,46400000.0
2009-05-11 23:22:00,1.26045,1.2606,1.25975,1.2602,53200000.0
2009-05-11 23:23:00,1.2603,1.26045,1.26005,1.2601,74000000.0
2009-05-11 23:24:00,1.2601,1.2603,1.25995,1.26005,19600000.0
2009-05-11 23:25:00,1.25937,1.2595,1.25937,1.25945,16000000.0
2009-05-11 23:26:00,1.2601,1.26025,1.2601,1.26025,16000000.0
2009-05-11 23:27:00,1.26025,1.2604,1.26025,1.2604,6400000.0
2009-05-11 23:28:00,1.26035,1.26045,1.26035,1.26045,6400000.0
2009-05-11 23:29:00,1.2604,1.2604,1.25995,1.2602,17600000.0
2009-05-11 23:30:00,1.2602,1.2602,1.26,1.26,4800000.0
2009-05-11 23:31:00,1.26005,1.2605,1.2595,1.2605,76800000.0
2009-05-11 23:32:00,1.26045,1.26155,1.25955,1.26095,115400000.0
2009-05-11 23:33:00,1.2609,1.2609,1.2594,1.2595,87000000.0
2009-05-11 23:34:00,1.25975,1.2609,1.25975,1.26055,41400000.0
2009-05-11 23:35:00,1.26065,1.26125,1.2606,1.2608,30400000.0
2009-05-11 23:36:00,1.2609,1.2609,1.2607,1.2607,9600000.0
2009-05-11 23:37:00,1.26075,1.26075,1.2605,1.2605,24000000.0
2009-05-11 23:38:00,1.26055,1.26075,1.2602,1.26075,25600000.0
2009-05-11 23:39:00,1.26075,1.26075,1.25925,1.26055,33800000.0
2009-05-11 23:40:00,1.2604,1.2606,1.2599,1.2601,16800000.0
2009-05-11 23:41:00,1.26045,1.26075,1.26045,1.26075,8800000.0
2009-05-11 23:42:00,1.26075,1.26075,1.26055,1.26055,3200000.0
2009-05-11 23:43:00,1.2598,1.25995,1.2598,1.25995,28800000.0
2009-05-11 23:44:00,1.2606,1.2606,1.26015,1.2602,28800000.0
2009-05-11 23:45:00,1.26025,1.2617,1.25915,1.26055,96800000.0
2009-05-11 23:46:00,1.26095,1.261,1.2606,1.261,43200000.0
2009-05-11 23:47:00,1.261,1.26125,1.2609,1.261,49600000.0
2009-05-11 23:48:00,1.261,1.2613,1.26075,1.26105,25600000.0
2009-05-11 23:49:00,1.2611,1.2613,1.2596,1.26015,59200000.0
2009-05-11 23:50:00,1.2602,1.26025,1.25985,1.2601,48000000.0
2009-05-11 23:51:00,1.26015,1.2607,1.26015,1.2605,40000000.0
2009-05-11 23:52:00,1.2605,1.2606,1.26045,1.2605,12800000.0
2009-05-11 23:53:00,1.26055,1.26085,1.26035,1.26085,24000000.0
2009-05-11 23:54:00,1.2614,1.26145,1.25935,1.2604,52200000.0
2009-05-11 23:55:00,1.26045,1.2613,1.26045,1.26095,48200000.0
2009-05-11 23:56:00,1.26125,1.26125,1.26055,1.2612,35800000.0
2009-05-11 23:57:00,1.26095,1.26095,1.26065,1.26075,15200000.0
2009-05-11 23:58:00,1.26075,1.26075,1.26075,1.26075,6400000.0
2009-05-11 23:59:00,1.26075,1.26075,1.26075,1.26075,7600000.0
2009-05-12 00:00:00,1.2607,1.26145,1.26015,1.26055,96200000.0
2009-05-12 00:01:00,1.26035,1.26105,1.26035,1.26065,30400000.0
2009-05-12 00:02:00,1.26105,1.26135,1.26105,1.26115,25600000.0
2009-05-12 00:03:00,1.2614,1.26175,1.26105,1.26145,52800000.0
2009-05-12 00:04:00,1.26145,1.26145,1.261,1.261,27000000.0
2009-05-12 00:05:00,1.2611,1.2619,1.2611,1.2616,35200000.0
2009-05-12 00:06:00,1.2617,1.262,1.2617,1.26195,25600000.0
2009-05-12 00:07:00,1.26205,1.26205,1.2617,1.26185,12800000.0
2009-05-12 00:08:00,1.26185,1.26185,1.26175,1.26175,44800000.0
2009-05-12 00:09:00,1.26185,1.26185,1.26175,1.26175,17600000.0
2009-05-12 00:10:00,1.26175,1.262,1.2615,1.26175,75600000.0
2009-05-12 00:11:00,1.2613,1.2613,1.26125,1.26125,152400000.0
2009-05-12 00:12:00,1.2618,1.2683,1.26165,1.2683,152400000.0
2009-05-12 00:13:00,1.2683,1.2692,1.26465,1.26495,125000000.0
2009-05-12 00:14:00,1.2649,1.2657,1.26485,1.26525,84800000.0
2009-05-12 00:15:00,1.2656,1.26575,1.26465,1.2652,75600000.0
2009-05-12 00:16:00,1.26505,1.2658,1.2644,1.26575,107200000.0
2009-05-12 00:17:00,1.26575,1.2659,1.2653,1.2659,70000000.0
2009-05-12 00:18:00,1.26605,1.2664,1.2658,1.2664,30000000.0
2009-05-12 00:19:00,1.2662,1.2662,1.265,1.26545,33400000.0
2009-05-12 00:20:00,1.2654,1.2654,1.2654,1.2654,6400000.0
2009-05-12 00:21:00,1.26555,1.2656,1.2651,1.2655,17200000.0
2009-05-12 00:22:00,1.26555,1.26555,1.2648,1.26525,71000000.0
2009-05-12 00:23:00,1.2654,1.26565,1.265,1.2653,74200000.0
2009-05-12 00:24:00,1.2653,1.2653,1.26465,1.26475,100000000.0
2009-05-12 00:25:00,1.26485,1.2667,1.26485,1.2655,48200000.0
2009-05-12 00:26:00,1.2655,1.26675,1.2655,1.2657,80200000.0
2009-05-12 00:27:00,1.2657,1.26595,1.2657,1.26595,23000000.0
2009-05-12 00:28:00,1.26605,1.26605,1.2659,1.2659,24200000.0
2009-05-12 00:29:00,1.2659,1.2659,1.2659,1.2659,6000000.0
2009-05-12 00:30:00,1.2659,1.2662,1.26575,1.2661,25200000.0
2009-05-12 00:31:00,1.2661,1.26695,1.2661,1.26675,17600000.0
2009-05-12 00:32:00,1.26675,1.26675,1.26595,1.2665,33600000.0
2009-05-12 00:33:00,1.2665,1.2667,1.26605,1.2665,46000000.0
2009-05-12 00:34:00,1.2666,1.2666,1.2655,1.26605,42000000.0
2009-05-12 00:35:00,1.26605,1.26605,1.2653,1.26565,69200000.0
2009-05-12 00:36:00,1.26565,1.26585,1.26555,1.26555,41400000.0
2009-05-12 00:37:00,1.26555,1.26605,1.26555,1.26605,60800000.0
2009-05-12 00:38:00,1.26605,1.26605,1.26555,1.2658,41600000.0
2009-05-12 00:39:00,1.2658,1.26685,1.2658,1.26685,103000000.0
2009-05-12 00:40:00,1.2663,1.2666,1.26625,1.2666,36600000.0
2009-05-12 00:41:00,1.2666,1.26755,1.26635,1.26755,31600000.0
2009-05-12 00:42:00,1.2676,1.26845,1.26725,1.26725,86400000.0
2009-05-12 00:43:00,1.26695,1.2677,1.26695,1.2673,48000000.0
2009-05-12 00:44:00,1.2672,1.2672,1.26585,1.266,44200000.0
2009-05-12 00:45:00,1.266,1.266,1.2659,1.2659,26400000.0
2009-05-12 00:46:00,1.266,1.26675,1.266,1.26675,12800000.0
2009-05-12 00:47:00,1.2669,1.2671,1.26635,1.2667,49600000.0
2009-05-12 00:48:00,1.26675,1.26775,1.2645,1.26585,122000000.0
2009-05-12 00:49:00,1.26585,1.26625,1.26525,1.26565,37600000.0
2009-05-12 00:50:00,1.2661,1.26615,1.2658,1.2659,30000000.0
2009-05-12 00:51:00,1.26585,1.26585,1.26475,1.2649,34800000.0
2009-05-12 00:52:00,1.2649,1.2655,1.26315,1.26315,140400000.0
2009-05-12 00:53:00,1.26325,1.26525,1.26315,1.26465,87600000.0
2009-05-12 00:54:00,1.2646,1.26525,1.26405,1.2652,102200000.0
2009-05-12 00:55:00,1.2652,1.2652,1.2641,1.26505,37400000.0
2009-05-12 00:56:00,1.265,1.2651,1.264,1.26415,71800000.0
2009-05-12 00:57:00,1.26415,1.26415,1.2639,1.26395,32200000.0
2009-05-12 00:58:00,1.2641,1.2646,1.26365,1.2643,118400000.0
2009-05-12 00:59:00,1.2643,1.2648,1.2638,1.26435,83000000.0
2009-05-12 01:00:00,1.2645,1.2645,1.26375,1.2639,89600000.0
2009-05-12 01:01:00,1.26395,1.26455,1.26395,1.2645,59200000.0
2009-05-12 01:02:00,1.2645,1.2645,1.2644,1.2644,14400000.0
2009-05-12 01:03:00,1.2644,1.2646,1.26385,1.26435,43200000.0
2009-05-12 01:04:00,1.26445,1.26455,1.26395,1.26455,62400000.0
2009-05-12 01:05:00,1.2643,1.26475,1.26415,1.26435,41600000.0
2009-05-12 01:06:00,1.26445,1.26455,1.26425,1.2644,33600000.0
2009-05-12 01:07:00,1.26425,1.2643,1.2641,1.2643,35200000.0
2009-05-12 01:08:00,1.2644,1.2645,1.26405,1.26425,64000000.0
2009-05-12 01:09:00,1.264,1.26425,1.2635,1.2639,59200000.0
2009-05-12 01:10:00,1.2642,1.2642,1.26385,1.26395,68800000.0
2009-05-12 01:11:00,1.264,1.264,1.2638,1.2639,24000000.0
2009-05-12 01:12:00,1.2639,1.26465,1.26375,1.26445,33600000.0
2009-05-12 01:13:00,1.2646,1.2647,1.26395,1.26415,33800000.0
2009-05-12 01:14:00,1.2642,1.2645,1.2642,1.2643,43200000.0
2009-05-12 01:15:00,1.26425,1.2643,1.26395,1.2642,43200000.0
2009-05-12 01:16:00,1.2642,1.26445,1.26385,1.26445,60800000.0
2009-05-12 01:17:00,1.26435,1.26455,1.2642,1.2642,33600000.0
2009-05-12 01:18:00,1.26455,1.2646,1.2645,1.2646,8000000.0
2009-05-12 01:19:00,1.2646,1.2646,1.26435,1.26455,27200000.0
2009-05-12 01:20:00,1.2645,1.26465,1.2645,1.26455,16000000.0
2009-05-12 01:21:00,1.26465,1.26475,1.26445,1.2647,44800000.0
2009-05-12 01:22:00,1.2649,1.2653,1.26445,1.26525,67200000.0
2009-05-12 01:23:00,1.2652,1.2653,1.2652,1.26525,17600000.0
2009-05-12 01:24:00,1.26515,1.2654,1.26515,1.2654,14400000.0
2009-05-12 01:25:00,1.2655,1.26635,1.26505,1.26535,60400000.0
2009-05-12 01:26:00,1.2655,1.26595,1.2642,1.2649,148800000.0
2009-05-12 01:27:00,1.26505,1.2652,1.2644,1.26475,129600000.0
2009-05-12 01:28:00,1.26475,1.2652,1.26435,1.2652,56000000.0
2009-05-12 01:29:00,1.26525,1.26525,1.2646,1.2648,17600000.0
2009-05-12 01:30:00,1.2648,1.2655,1.26465,1.2655,30400000.0
2009-05-12 01:31:00,1.2649,1.26515,1.2649,1.2651,8000000.0
2009-05-12 01:32:00,1.2652,1.2662,1.2652,1.2662,22400000.0
2009-05-12 01:33:00,1.26585,1.26615,1.26575,1.26585,8000000.0
2009-05-12 01:34:00,1.2654,1.2654,1.2654,1.2654,1600000.0
2009-05-12 01:35:00,1.26545,1.2658,1.26535,1.2658,40000000.0
2009-05-12 01:36:00,1.2659,1.266,1.2654,1.2656,46400000.0
2009-05-12 01:37:00,1.2658,1.26605,1.2653,1.2655,44800000.0
2009-05-12 01:38:00,1.2658,1.2659,1.2653,1.2653,38400000.0
2009-05-12 01:39:00,1.2653,1.2654,1.2653,1.2654,6400000.0
2009-05-12 01:40:00,1.2655,1.26565,1.2649,1.26495,52800000.0
2009-05-12 01:41:00,1.26495,1.26495,1.2646,1.2646,59200000.0
2009-05-12 01:42:00,1.2645,1.26465,1.2638,1.26405,167400000.0
2009-05-12 01:43:00,1.26405,1.2643,1.26365,1.26425,81600000.0
2009-05-12 01:44:00,1.2644,1.2644,1.2641,1.2641,94400000.0
2009-05-12 01:45:00,1.2641,1.26425,1.2636,1.264,102400000.0
2009-05-12 01:46:00,1.26395,1.26445,1.2637,1.2643,54400000.0
2009-05-12 01:47:00,1.26425,1.26425,1.2638,1.26405,33600000.0
2009-05-12 01:48:00,1.2641,1.2641,1.26385,1.26395,28800000.0
2009-05-12 01:49:00,1.2641,1.26485,1.26405,1.2646,22400000.0
2009-05-12 01:50:00,1.2646,1.26465,1.26415,1.2644,44800000.0
2009-05-12 01:51:00,1.26445,1.2648,1.26435,1.26445,48000000.0
2009-05-12 01:52:00,1.26445,1.26485,1.26395,1.2646,158400000.0
2009-05-12 01:53:00,1.2644,1.2646,1.264,1.2642,72000000.0
2009-05-12 01:54:00,1.26435,1.26435,1.2636,1.26385,68800000.0
2009-05-12 01:55:00,1.26375,1.26425,1.26365,1.26425,34800000.0
2009-05-12 01:56:00,1.26425,1.26435,1.26425,1.26425,12800000.0
2009-05-12 01:57:00,1.26425,1.26435,1.26405,1.26405,25600000.0
2009-05-12 01:58:00,1.26405,1.26415,1.2632,1.2632,40000000.0
2009-05-12 01:59:00,1.2633,1.2641,1.26315,1.26385,100800000.0
2009-05-12 02:00:00,1.2638,1.2638,1.2629,1.2638,134400000.0
2009-05-12 02:01:00,1.2638,1.2649,1.26305,1.26345,83400000.0
2009-05-12 02:02:00,1.26345,1.26375,1.26345,1.2637,40000000.0
2009-05-12 02:03:00,1.26365,1.26375,1.2632,1.2635,86400000.0
2009-05-12 02:04:00,1.2636,1.26405,1.2634,1.26395,67200000.0
2009-05-12 02:05:00,1.264,1.2642,1.26365,1.26385,78400000.0
2009-05-12 02:06:00,1.2639,1.26445,1.2637,1.2639,92800000.0
2009-05-12 02:07:00,1.2641,1.26455,1.26345,1.26455,119800000.0
2009-05-12 02:08:00,1.26455,1.2653,1.26455,1.26525,68800000.0
2009-05-12 02:09:00,1.26505,1.2652,1.26455,1.265,94400000.0
2009-05-12 02:10:00,1.2647,1.26485,1.26465,1.26485,38400000.0
2009-05-12 02:11:00,1.26485,1.26545,1.26465,1.26465,71400000.0
2009-05-12 02:12:00,1.2647,1.26485,1.2645,1.26485,46400000.0
2009-05-12 02:13:00,1.2649,1.26575,1.26475,1.2656,100800000.0
2009-05-12 02:14:00,1.2656,1.2659,1.2653,1.2653,38400000.0
2009-05-12 02:15:00,1.26535,1.26535,1.26455,1.26495,46200000.0
2009-05-12 02:16:00,1.2651,1.2655,1.26455,1.2648,47800000.0
2009-05-12 02:17:00,1.26485,1.2658,1.26475,1.2656,56000000.0
2009-05-12 02:18:00,1.2656,1.26625,1.2655,1.26625,72000000.0
2009-05-12 02:19:00,1.2664,1.2664,1.265,1.26525,161000000.0
2009-05-12 02:20:00,1.26515,1.2663,1.265,1.2663,40600000.0
2009-05-12 02:21:00,1.2662,1.2662,1.2652,1.266,27200000.0
2009-05-12 02:22:00,1.266,1.2662,1.2653,1.2656,60800000.0
2009-05-12 02:23:00,1.26525,1.2661,1.2651,1.2658,110600000.0
2009-05-12 02:24:00,1.26585,1.26585,1.2657,1.26585,24000000.0
2009-05-12 02:25:00,1.26595,1.2661,1.2654,1.26575,78400000.0
2009-05-12 02:26:00,1.26585,1.26595,1.26565,1.26585,16000000.0
2009-05-12 02:27:00,1.26585,1.26585,1.26575,1.26585,28800000.0
2009-05-12 02:28:00,1.26585,1.2661,1.26535,1.26545,78400000.0
2009-05-12 02:29:00,1.2655,1.26575,1.2655,1.2657,51200000.0
2009-05-12 02:30:00,1.2657,1.26585,1.2655,1.26565,59200000.0
2009-05-12 02:31:00,1.2656,1.26575,1.2656,1.26575,12400000.0
2009-05-12 02:32:00,1.26585,1.266,1.2653,1.2653,26400000.0
2009-05-12 02:33:00,1.2655,1.26565,1.2655,1.26565,3200000.0
2009-05-12 02:34:00,1.2657,1.2657,1.2656,1.2657,11200000.0
2009-05-12 02:35:00,1.2658,1.26595,1.26565,1.2657,20800000.0
2009-05-12 02:36:00,1.26565,1.26565,1.26555,1.26555,3200000.0
2009-05-12 02:37:00,1.2655,1.2656,1.2655,1.2655,4800000.0
2009-05-12 02:38:00,1.26555,1.26585,1.2654,1.26575,20800000.0
2009-05-12 02:39:00,1.26565,1.2658,1.26545,1.26545,43200000.0
2009-05-12 02:40:00,1.2654,1.26555,1.26525,1.26555,14400000.0
2009-05-12 02:41:00,1.2656,1.26585,1.2656,1.26585,11200000.0
2009-05-12 02:42:00,1.26575,1.26615,1.26515,1.266,34800000.0
2009-05-12 02:43:00,1.2661,1.2663,1.26547,1.2663,35200000.0
2009-05-12 02:44:00,1.2663,1.2667,1.2663,1.2664,83200000.0
2009-05-12 02:45:00,1.2664,1.26665,1.2663,1.26665,54400000.0
2009-05-12 02:46:00,1.2665,1.2667,1.26635,1.2666,35200000.0
2009-05-12 02:47:00,1.2667,1.26685,1.26655,1.26685,30400000.0
2009-05-12 02:48:00,1.2668,1.26705,1.26635,1.26635,91200000.0
2009-05-12 02:49:00,1.26635,1.2665,1.26625,1.26625,59200000.0
2009-05-12 02:50:00,1.26625,1.2663,1.2658,1.26615,70400000.0
2009-05-12 02:51:00,1.2661,1.2664,1.26585,1.2659,40400000.0
2009-05-12 02:52:00,1.26615,1.2665,1.2661,1.2665,44800000.0
2009-05-12 02:53:00,1.2666,1.26665,1.2665,1.2666,17600000.0
2009-05-12 02:54:00,1.26665,1.26685,1.26655,1.26655,49600000.0
2009-05-12 02:55:00,1.26655,1.26665,1.2659,1.266,96000000.0
2009-05-12 02:56:00,1.26595,1.2667,1.26575,1.2666,92800000.0
2009-05-12 02:57:00,1.2666,1.2666,1.2666,1.2666,3200000.0
2009-05-12 02:58:00,1.26675,1.26675,1.26645,1.2666,60800000.0
2009-05-12 02:59:00,1.2667,1.26685,1.2666,1.2667,51200000.0
2009-05-12 03:00:00,1.2667,1.26675,1.26645,1.2666,81600000.0
2009-05-12 03:01:00,1.2665,1.2668,1.26625,1.26625,89600000.0
2009-05-12 03:02:00,1.26625,1.26635,1.26615,1.26625,65600000.0
2009-05-12 03:03:00,1.26635,1.26685,1.2661,1.2664,94400000.0
2009-05-12 03:04:00,1.2665,1.2668,1.26625,1.2668,41600000.0
2009-05-12 03:05:00,1.26675,1.26675,1.26595,1.26595,41600000.0
2009-05-12 03:06:00,1.26595,1.26675,1.26595,1.26615,145600000.0
2009-05-12 03:07:00,1.26605,1.26635,1.2658,1.26605,65600000.0
2009-05-12 03:08:00,1.26615,1.26615,1.26565,1.26585,64000000.0
2009-05-12 03:09:00,1.26585,1.26635,1.2657,1.2661,110400000.0
2009-05-12 03:10:00,1.2662,1.2667,1.2662,1.2667,32000000.0
2009-05-12 03:11:00,1.2667,1.267,1.2664,1.26695,64000000.0
2009-05-12 03:12:00,1.26685,1.26685,1.2663,1.2663,36800000.0
2009-05-12 03:13:00,1.2663,1.2671,1.2661,1.26675,86000000.0
2009-05-12 03:14:00,1.26685,1.26695,1.2661,1.2661,107200000.0
2009-05-12 03:15:00,1.2661,1.2669,1.2661,1.26685,60800000.0
2009-05-12 03:16:00,1.26685,1.267,1.2665,1.26685,118400000.0
2009-05-12 03:17:00,1.26675,1.26675,1.2663,1.2667,43200000.0
2009-05-12 03:18:00,1.2665,1.2674,1.2662,1.26665,153600000.0
2009-05-12 03:19:00,1.2667,1.2667,1.26615,1.26665,105800000.0
2009-05-12 03:20:00,1.26675,1.2668,1.26595,1.2662,108800000.0
2009-05-12 03:21:00,1.26625,1.26645,1.26605,1.2661,72000000.0
2009-05-12 03:22:00,1.2661,1.2663,1.26585,1.2662,112000000.0
2009-05-12 03:23:00,1.2662,1.2665,1.2661,1.2663,81600000.0
2009-05-12 03:24:00,1.26625,1.26635,1.26605,1.26635,35200000.0
2009-05-12 03:25:00,1.2663,1.2667,1.2662,1.2667,54400000.0
2009-05-12 03:26:00,1.26655,1.26675,1.26645,1.26645,56000000.0
2009-05-12 03:27:00,1.26645,1.267,1.266,1.26675,151600000.0
2009-05-12 03:28:00,1.26675,1.2671,1.2665,1.2671,89600000.0
2009-05-12 03:29:00,1.2671,1.2671,1.26615,1.2664,115200000.0
2009-05-12 03:30:00,1.2664,1.2673,1.2664,1.2673,110000000.0
2009-05-12 03:31:00,1.26715,1.26735,1.2671,1.2673,48000000.0
2009-05-12 03:32:00,1.26715,1.26715,1.26685,1.26685,14400000.0
2009-05-12 03:33:00,1.26695,1.2671,1.26685,1.2671,64000000.0
2009-05-12 03:34:00,1.2669,1.2672,1.26685,1.26695,52800000.0
2009-05-12 03:35:00,1.26695,1.26705,1.2664,1.26655,65600000.0
2009-05-12 03:36:00,1.26645,1.26705,1.26615,1.267,83200000.0
2009-05-12 03:37:00,1.2669,1.2676,1.2669,1.26755,124800000.0
2009-05-12 03:38:00,1.26735,1.2674,1.2668,1.26715,107200000.0
2009-05-12 03:39:00,1.2671,1.2673,1.26645,1.26665,192000000.0
2009-05-12 03:40:00,1.2666,1.2671,1.26645,1.267,107200000.0
2009-05-12 03:41:00,1.26675,1.26695,1.26605,1.2665,108800000.0
2009-05-12 03:42:00,1.26645,1.26675,1.26595,1.26675,83200000.0
2009-05-12 03:43:00,1.26695,1.2672,1.26625,1.2671,177200000.0
2009-05-12 03:44:00,1.2671,1.26725,1.2662,1.26635,132400000.0
2009-05-12 03:45:00,1.26635,1.26775,1.2662,1.2673,103800000.0
2009-05-12 03:46:00,1.26725,1.2673,1.2668,1.2672,75200000.0
2009-05-12 03:47:00,1.2672,1.26765,1.2658,1.26715,146800000.0
2009-05-12 03:48:00,1.2671,1.26725,1.26665,1.26685,80000000.0
2009-05-12 03:49:00,1.26705,1.26705,1.26625,1.26625,60800000.0
2009-05-12 03:50:00,1.2664,1.2669,1.2658,1.2669,91200000.0
2009-05-12 03:51:00,1.26685,1.26725,1.2665,1.26685,35200000.0
2009-05-12 03:52:00,1.26675,1.2671,1.26635,1.26685,92800000.0
2009-05-12 03:53:00,1.26685,1.26695,1.266,1.26645,131200000.0
2009-05-12 03:54:00,1.2666,1.2667,1.2663,1.2663,129600000.0
2009-05-12 03:55:00,1.2663,1.26745,1.2663,1.2671,107200000.0
2009-05-12 03:56:00,1.26705,1.26745,1.26625,1.26685,119600000.0
2009-05-12 03:57:00,1.2669,1.2672,1.2665,1.2671,92800000.0
2009-05-12 03:58:00,1.2672,1.2672,1.26555,1.26625,76800000.0
2009-05-12 03:59:00,1.26635,1.26705,1.2663,1.26695,92800000.0
2009-05-12 04:00:00,1.26685,1.267,1.26635,1.26645,97600000.0
2009-05-12 04:01:00,1.2665,1.2675,1.26645,1.2671,56000000.0
2009-05-12 04:02:00,1.267,1.268,1.2666,1.2671,54400000.0
2009-05-12 04:03:00,1.2673,1.2674,1.26635,1.2672,60800000.0
2009-05-12 04:04:00,1.2674,1.2676,1.26685,1.26725,84800000.0
2009-05-12 04:05:00,1.26725,1.2679,1.2664,1.2664,89400000.0
2009-05-12 04:06:00,1.26615,1.26725,1.26615,1.2665,36800000.0
2009-05-12 04:07:00,1.2666,1.267,1.26555,1.2656,96000000.0
2009-05-12 04:08:00,1.26575,1.26705,1.2653,1.267,153600000.0
2009-05-12 04:09:00,1.26705,1.26705,1.26585,1.26635,56000000.0
2009-05-12 04:10:00,1.2664,1.2664,1.265,1.26605,80000000.0
2009-05-12 04:11:00,1.26615,1.26625,1.26555,1.26605,51200000.0
2009-05-12 04:12:00,1.26605,1.2664,1.26595,1.2662,51200000.0
2009-05-12 04:13:00,1.2665,1.2665,1.26565,1.2658,25600000.0
2009-05-12 04:14:00,1.26575,1.26685,1.2654,1.26615,65600000.0
2009-05-12 04:15:00,1.26635,1.26725,1.26605,1.2671,136000000.0
2009-05-12 04:16:00,1.26735,1.2675,1.2666,1.26705,88000000.0
2009-05-12 04:17:00,1.2671,1.26725,1.26655,1.267,112000000.0
2009-05-12 04:18:00,1.26695,1.26705,1.26695,1.267,28800000.0
2009-05-12 04:19:00,1.26695,1.26695,1.26605,1.2663,97600000.0
2009-05-12 04:20:00,1.2664,1.2666,1.26615,1.26645,99200000.0
2009-05-12 04:21:00,1.26625,1.26645,1.2662,1.26635,72000000.0
2009-05-12 04:22:00,1.26645,1.26675,1.26475,1.2657,63400000.0
2009-05-12 04:23:00,1.2657,1.266,1.2655,1.2659,94000000.0
2009-05-12 04:24:00,1.26595,1.26605,1.2648,1.26545,100800000.0
2009-05-12 04:25:00,1.26555,1.26625,1.2654,1.26575,160000000.0
2009-05-12 04:26:00,1.2659,1.26605,1.26475,1.26485,147200000.0
2009-05-12 04:27:00,1.2649,1.2659,1.2638,1.26485,80200000.0
2009-05-12 04:28:00,1.2649,1.26515,1.26465,1.2649,52800000.0
2009-05-12 04:29:00,1.2649,1.26585,1.26425,1.26445,78400000.0
2009-05-12 04:30:00,1.2644,1.2651,1.2644,1.2651,41600000.0
2009-05-12 04:31:00,1.26505,1.2656,1.2648,1.2652,81600000.0
2009-05-12 04:32:00,1.2651,1.2651,1.2648,1.26505,14400000.0
2009-05-12 04:33:00,1.2651,1.26515,1.2651,1.26515,9600000.0
2009-05-12 04:34:00,1.2651,1.2652,1.2651,1.2652,9600000.0
2009-05-12 04:35:00,1.26515,1.26515,1.26465,1.2647,30400000.0
2009-05-12 04:36:00,1.2646,1.2649,1.26425,1.2649,22400000.0
2009-05-12 04:37:00,1.2649,1.26495,1.26485,1.2649,16000000.0
2009-05-12 04:38:00,1.26485,1.26485,1.26455,1.2647,27200000.0
2009-05-12 04:39:00,1.26455,1.26455,1.2644,1.2645,36800000.0
2009-05-12 04:40:00,1.2644,1.2645,1.26355,1.264,102400000.0
2009-05-12 04:41:00,1.264,1.26415,1.2632,1.264,96000000.0
2009-05-12 04:42:00,1.2639,1.2641,1.26315,1.26365,180800000.0
2009-05-12 04:43:00,1.2636,1.26415,1.2628,1.26395,104000000.0
2009-05-12 04:44:00,1.26385,1.2641,1.26235,1.263,83600000.0
2009-05-12 04:45:00,1.26285,1.2634,1.2621,1.26335,104000000.0
2009-05-12 04:46:00,1.26335,1.2638,1.26335,1.2634,65600000.0
2009-05-12 04:47:00,1.26345,1.2636,1.2631,1.2634,96000000.0
2009-05-12 04:48:00,1.26345,1.2636,1.26325,1.26335,44800000.0
2009-05-12 04:49:00,1.2637,1.26385,1.26315,1.26325,88000000.0
2009-05-12 04:50:00,1.2634,1.264,1.2634,1.2639,51200000.0
2009-05-12 04:51:00,1.2638,1.2638,1.26325,1.26345,62400000.0
2009-05-12 04:52:00,1.2635,1.26385,1.2634,1.26365,40000000.0
2009-05-12 04:53:00,1.264,1.26405,1.26375,1.2639,35200000.0
2009-05-12 04:54:00,1.26385,1.26395,1.26385,1.26385,11200000.0
2009-05-12 04:55:00,1.26375,1.2639,1.26365,1.26365,22400000.0
2009-05-12 04:56:00,1.26385,1.26385,1.26375,1.26375,17600000.0
2009-05-12 04:57:00,1.26375,1.2643,1.26295,1.26335,96000000.0
2009-05-12 04:58:00,1.26335,1.26365,1.26335,1.26365,9600000.0
2009-05-12 04:59:00,1.2637,1.26405,1.2635,1.26375,83200000.0
2009-05-12 05:00:00,1.26375,1.2638,1.26335,1.2638,59200000.0
2009-05-12 05:01:00,1.2638,1.26395,1.2636,1.26395,41600000.0
2009-05-12 05:02:00,1.264,1.264,1.2638,1.26385,24000000.0
2009-05-12 05:03:00,1.26395,1.264,1.26375,1.2638,38400000.0
2009-05-12 05:04:00,1.26385,1.264,1.2638,1.2638,62400000.0
2009-05-12 05:05:00,1.26385,1.2642,1.26375,1.2642,80000000.0
2009-05-12 05:06:00,1.2642,1.2643,1.26365,1.264,163200000.0
2009-05-12 05:07:00,1.264,1.26425,1.2636,1.26385,131200000.0
2009-05-12 05:08:00,1.264,1.2641,1.2638,1.26395,36800000.0
2009-05-12 05:09:00,1.26395,1.26395,1.2635,1.26355,56000000.0
2009-05-12 05:10:00,1.26365,1.26415,1.26365,1.26375,100800000.0
2009-05-12 05:11:00,1.2637,1.2645,1.2627,1.2632,131200000.0
2009-05-12 05:12:00,1.2632,1.26395,1.26275,1.26345,89600000.0
2009-05-12 05:13:00,1.26345,1.2639,1.26285,1.26335,134000000.0
2009-05-12 05:14:00,1.2635,1.26375,1.2626,1.26315,83200000.0
2009-05-12 05:15:00,1.2632,1.2635,1.2627,1.2629,92800000.0
2009-05-12 05:16:00,1.26295,1.26325,1.26265,1.26295,118400000.0
2009-05-12 05:17:00,1.263,1.2631,1.26255,1.2628,108800000.0
2009-05-12 05:18:00,1.263,1.2639,1.263,1.2634,116800000.0
2009-05-12 05:19:00,1.2637,1.26425,1.26335,1.2637,124000000.0
2009-05-12 05:20:00,1.2638,1.26395,1.2633,1.2633,81600000.0
2009-05-12 05:21:00,1.2635,1.2639,1.26345,1.2639,52800000.0
2009-05-12 05:22:00,1.2638,1.26395,1.2633,1.26355,57600000.0
2009-05-12 05:23:00,1.26365,1.26365,1.2632,1.2634,40000000.0
2009-05-12 05:24:00,1.2633,1.264,1.2633,1.2638,68800000.0
2009-05-12 05:25:00,1.2638,1.2639,1.2637,1.2638,30400000.0
2009-05-12 05:26:00,1.2639,1.2641,1.2639,1.2641,14400000.0
2009-05-12 05:27:00,1.264,1.264,1.2628,1.26315,30600000.0
2009-05-12 05:28:00,1.26295,1.2633,1.26295,1.2631,17400000.0
2009-05-12 05:29:00,1.2631,1.2632,1.2628,1.2629,24000000.0
2009-05-12 05:30:00,1.26315,1.2635,1.26315,1.2635,12800000.0
2009-05-12 05:31:00,1.26355,1.264,1.26345,1.264,76000000.0
2009-05-12 05:32:00,1.26395,1.26395,1.2629,1.26325,47600000.0
2009-05-12 05:33:00,1.2634,1.264,1.2632,1.2633,92800000.0
2009-05-12 05:34:00,1.2632,1.26365,1.26295,1.26365,36800000.0
2009-05-12 05:35:00,1.2638,1.26415,1.2633,1.26345,102600000.0
2009-05-12 05:36:00,1.2634,1.2637,1.26325,1.2636,35200000.0
2009-05-12 05:37:00,1.2637,1.264,1.2634,1.2636,67200000.0
2009-05-12 05:38:00,1.2636,1.26365,1.26335,1.26355,152000000.0
2009-05-12 05:39:00,1.2636,1.2636,1.2635,1.2635,20800000.0
2009-05-12 05:40:00,1.2635,1.2635,1.2635,1.2635,9600000.0
2009-05-12 05:41:00,1.2635,1.2636,1.26335,1.2634,49600000.0
2009-05-12 05:42:00,1.2635,1.2635,1.26335,1.26335,41600000.0
2009-05-12 05:43:00,1.26345,1.26345,1.263,1.26325,60800000.0
2009-05-12 05:44:00,1.2631,1.2631,1.26295,1.26305,6400000.0
2009-05-12 05:45:00,1.2631,1.26355,1.2631,1.26345,43200000.0
2009-05-12 05:46:00,1.26345,1.2637,1.26335,1.26345,65600000.0
2009-05-12 05:47:00,1.26345,1.2637,1.26335,1.2636,134400000.0
2009-05-12 05:48:00,1.2637,1.2639,1.2637,1.26385,25600000.0
2009-05-12 05:49:00,1.26375,1.2639,1.2637,1.2637,49600000.0
2009-05-12 05:50:00,1.2637,1.26375,1.26345,1.2635,49600000.0
2009-05-12 05:51:00,1.2636,1.26395,1.2634,1.2637,68800000.0
2009-05-12 05:52:00,1.26365,1.2639,1.26345,1.2635,64000000.0
2009-05-12 05:53:00,1.2636,1.26375,1.2636,1.26365,36800000.0
2009-05-12 05:54:00,1.26365,1.2642,1.2635,1.2642,60800000.0
2009-05-12 05:55:00,1.2642,1.2642,1.2637,1.2638,81600000.0
2009-05-12 05:56:00,1.2638,1.2638,1.2637,1.2638,25600000.0
2009-05-12 05:57:00,1.2638,1.2638,1.2632,1.26325,56000000.0
2009-05-12 05:58:00,1.2633,1.26395,1.26325,1.26345,62000000.0
2009-05-12 05:59:00,1.26395,1.26445,1.2639,1.2642,64000000.0
2009-05-12 06:00:00,1.26415,1.2642,1.2636,1.264,81600000.0
2009-05-12 06:01:00,1.2641,1.2641,1.26335,1.2637,60000000.0
2009-05-12 06:02:00,1.2638,1.2638,1.2634,1.26345,42800000.0
2009-05-12 06:03:00,1.26355,1.26385,1.263,1.26305,84000000.0
2009-05-12 06:04:00,1.26305,1.2637,1.26305,1.26325,51200000.0
2009-05-12 06:05:00,1.26335,1.2643,1.26335,1.2639,43200000.0
2009-05-12 06:06:00,1.26365,1.2637,1.2636,1.2637,19200000.0
2009-05-12 06:07:00,1.2637,1.26435,1.2637,1.264,70400000.0
2009-05-12 06:08:00,1.26385,1.26435,1.26385,1.264,66600000.0
2009-05-12 06:09:00,1.26425,1.2645,1.2628,1.2632,54000000.0
2009-05-12 06:10:00,1.2634,1.26355,1.26335,1.26335,6400000.0
2009-05-12 06:11:00,1.2633,1.26335,1.2632,1.2633,9600000.0
2009-05-12 06:12:00,1.2632,1.2632,1.26315,1.26315,3200000.0
2009-05-12 06:13:00,1.2629,1.2629,1.2629,1.2629,5600000.0
2009-05-12 06:15:00,1.26295,1.2646,1.2628,1.26355,70800000.0
2009-05-12 06:16:00,1.26395,1.26435,1.2639,1.26435,64000000.0
2009-05-12 06:17:00,1.2644,1.26445,1.26325,1.26405,86400000.0
2009-05-12 06:18:00,1.2641,1.2641,1.26365,1.26395,46400000.0
2009-05-12 06:19:00,1.26395,1.2641,1.26335,1.26335,30000000.0
2009-05-12 06:20:00,1.2634,1.2634,1.263,1.2632,9600000.0
2009-05-12 06:21:00,1.2633,1.26355,1.2631,1.26335,28800000.0
2009-05-12 06:22:00,1.2645,1.2645,1.26335,1.2642,33600000.0
2009-05-12 06:23:00,1.26415,1.26435,1.264,1.2642,62400000.0
2009-05-12 06:24:00,1.2641,1.2641,1.26315,1.2634,100800000.0
2009-05-12 06:25:00,1.26355,1.26405,1.26225,1.26255,80200000.0
2009-05-12 06:26:00,1.26265,1.26335,1.26265,1.26325,32000000.0
2009-05-12 06:27:00,1.2632,1.26365,1.26315,1.2634,40000000.0
2009-05-12 06:28:00,1.2634,1.2634,1.2625,1.26285,35200000.0
2009-05-12 06:29:00,1.26295,1.2633,1.26265,1.26295,52800000.0
2009-05-12 06:30:00,1.263,1.26395,1.263,1.2634,62400000.0
2009-05-12 06:31:00,1.26345,1.2635,1.2632,1.2633,56000000.0
2009-05-12 06:32:00,1.26335,1.26335,1.2631,1.26315,25600000.0
2009-05-12 06:33:00,1.26315,1.2634,1.2619,1.2619,56000000.0
2009-05-12 06:34:00,1.26195,1.26295,1.26195,1.26275,41600000.0
2009-05-12 06:35:00,1.26275,1.26295,1.2626,1.2628,30400000.0
2009-05-12 06:36:00,1.26285,1.26295,1.26285,1.26285,20800000.0
2009-05-12 06:37:00,1.26285,1.26345,1.26285,1.26345,59200000.0
2009-05-12 06:38:00,1.26345,1.2637,1.26305,1.2631,89600000.0
2009-05-12 06:39:00,1.26325,1.2634,1.26315,1.2634,17600000.0
2009-05-12 06:40:00,1.2635,1.26365,1.2634,1.2634,40000000.0
2009-05-12 06:41:00,1.2634,1.2634,1.26275,1.2634,43200000.0
2009-05-12 06:42:00,1.2635,1.26355,1.2634,1.2634,19200000.0
2009-05-12 06:43:00,1.2635,1.26385,1.2634,1.26355,40000000.0
2009-05-12 06:44:00,1.2636,1.2637,1.2627,1.26275,92800000.0
2009-05-12 06:45:00,1.26325,1.2642,1.26325,1.2637,46400000.0
2009-05-12 06:46:00,1.26365,1.2638,1.26335,1.26375,49600000.0
2009-05-12 06:47:00,1.26385,1.26385,1.26345,1.2635,44800000.0
2009-05-12 06:48:00,1.26355,1.26355,1.2634,1.26345,27200000.0
2009-05-12 06:49:00,1.26355,1.26365,1.26345,1.2636,56000000.0
2009-05-12 06:50:00,1.2637,1.2639,1.26365,1.2639,17600000.0
2009-05-12 06:51:00,1.2638,1.2643,1.2638,1.2642,35200000.0
2009-05-12 06:52:00,1.26425,1.26425,1.2635,1.2639,76800000.0
2009-05-12 06:53:00,1.264,1.2642,1.26385,1.26405,78400000.0
2009-05-12 06:54:00,1.26395,1.26395,1.2624,1.2632,43200000.0
2009-05-12 06:55:00,1.2629,1.263,1.26275,1.26285,11200000.0
2009-05-12 06:56:00,1.26295,1.26305,1.26295,1.26305,4800000.0
2009-05-12 06:57:00,1.2631,1.26375,1.26265,1.26375,46400000.0
2009-05-12 06:58:00,1.26385,1.26385,1.2636,1.26375,20800000.0
2009-05-12 06:59:00,1.26365,1.2641,1.26345,1.26395,83200000.0
2009-05-12 07:00:00,1.2639,1.264,1.2639,1.264,9600000.0
2009-05-12 07:01:00,1.264,1.264,1.2636,1.26365,14400000.0
2009-05-12 07:02:00,1.26365,1.2637,1.263,1.26345,35200000.0
2009-05-12 07:03:00,1.26345,1.26345,1.26325,1.26325,30400000.0
2009-05-12 07:04:00,1.26335,1.26425,1.2632,1.2637,36800000.0
2009-05-12 07:05:00,1.26375,1.26425,1.26345,1.26425,32000000.0
2009-05-12 07:06:00,1.26435,1.2644,1.264,1.264,19200000.0
2009-05-12 07:07:00,1.2641,1.2641,1.26385,1.26385,4800000.0
2009-05-12 07:08:00,1.2636,1.2636,1.2636,1.2636,1400000.0
2009-05-12 07:09:00,1.2638,1.264,1.2638,1.264,16000000.0
2009-05-12 07:10:00,1.2643,1.26495,1.2643,1.26495,41600000.0
2009-05-12 07:11:00,1.2649,1.2649,1.26445,1.26445,60800000.0
2009-05-12 07:12:00,1.2644,1.26465,1.26385,1.26395,19200000.0
2009-05-12 07:13:00,1.26355,1.2639,1.2634,1.2634,23000000.0
2009-05-12 07:14:00,1.26345,1.2636,1.2634,1.2636,36800000.0
2009-05-12 07:15:00,1.26365,1.2639,1.26365,1.2639,11200000.0
2009-05-12 07:16:00,1.2639,1.2639,1.26325,1.2634,52800000.0
2009-05-12 07:17:00,1.26295,1.26295,1.26295,1.26295,43200000.0
2009-05-12 07:18:00,1.26345,1.2638,1.2629,1.26345,43200000.0
2009-05-12 07:19:00,1.26252,1.26266,1.26241,1.2625,72400000.0
2009-05-12 07:20:00,1.2635,1.26375,1.26275,1.26375,48000000.0
2009-05-12 07:21:00,1.2639,1.26465,1.2639,1.26425,30400000.0
2009-05-12 07:22:00,1.26435,1.26465,1.26355,1.26445,86400000.0
2009-05-12 07:23:00,1.26455,1.26455,1.2637,1.26405,68800000.0
2009-05-12 07:24:00,1.2639,1.26445,1.2638,1.2641,44800000.0
2009-05-12 07:25:00,1.264,1.2641,1.2633,1.2635,24000000.0
2009-05-12 07:26:00,1.26345,1.264,1.26345,1.2639,23200000.0
2009-05-12 07:27:00,1.2638,1.2639,1.26355,1.26385,30400000.0
2009-05-12 07:28:00,1.2639,1.2639,1.2637,1.2638,17600000.0
2009-05-12 07:29:00,1.26395,1.26395,1.2628,1.26315,14400000.0
2009-05-12 07:30:00,1.2632,1.2636,1.2632,1.2635,25600000.0
2009-05-12 07:31:00,1.2635,1.26395,1.26345,1.26355,67200000.0
2009-05-12 07:32:00,1.26365,1.26405,1.2632,1.2637,30400000.0
2009-05-12 07:33:00,1.26355,1.26375,1.26325,1.2635,33600000.0
2009-05-12 07:34:00,1.2631,1.2635,1.26295,1.2635,38000000.0
2009-05-12 07:35:00,1.2635,1.2635,1.2626,1.263,89800000.0
2009-05-12 07:36:00,1.263,1.26315,1.26265,1.2628,48000000.0
2009-05-12 07:37:00,1.2628,1.2633,1.26255,1.2632,41800000.0
2009-05-12 07:38:00,1.2632,1.26355,1.2632,1.2634,54400000.0
2009-05-12 07:39:00,1.2628,1.26305,1.2627,1.263,39600000.0
2009-05-12 07:40:00,1.26305,1.2638,1.26305,1.2638,59200000.0
2009-05-12 07:41:00,1.2638,1.2639,1.2624,1.26325,105600000.0
2009-05-12 07:42:00,1.2633,1.26345,1.2623,1.26235,120400000.0
2009-05-12 07:43:00,1.26265,1.2633,1.2622,1.26285,85200000.0
2009-05-12 07:44:00,1.26285,1.2631,1.2621,1.2622,89200000.0
2009-05-12 07:45:00,1.2623,1.2626,1.2621,1.2622,104400000.0
2009-05-12 07:46:00,1.26245,1.2628,1.26225,1.26265,105600000.0
2009-05-12 07:47:00,1.26255,1.2627,1.26235,1.26265,73600000.0
2009-05-12 07:48:00,1.26275,1.26275,1.26245,1.2626,67200000.0
2009-05-12 07:49:00,1.2627,1.26325,1.2626,1.26325,49600000.0
2009-05-12 07:50:00,1.2633,1.2634,1.26285,1.26295,28800000.0
2009-05-12 07:51:00,1.263,1.263,1.2624,1.2624,19200000.0
2009-05-12 07:52:00,1.26255,1.26335,1.2624,1.26325,120800000.0
2009-05-12 07:53:00,1.2633,1.2633,1.26255,1.263,121600000.0
2009-05-12 07:54:00,1.26305,1.26305,1.2624,1.2624,24000000.0
2009-05-12 07:55:00,1.2626,1.2629,1.2625,1.2627,86400000.0
2009-05-12 07:56:00,1.2628,1.2628,1.2617,1.26235,84800000.0
2009-05-12 07:57:00,1.26225,1.26325,1.26225,1.26265,108800000.0
2009-05-12 07:58:00,1.26255,1.2631,1.26255,1.2631,24000000.0
2009-05-12 07:59:00,1.2631,1.2635,1.2629,1.2629,89600000.0
2009-05-12 08:00:00,1.26295,1.26385,1.26295,1.2637,64000000.0
2009-05-12 08:01:00,1.26355,1.26415,1.26335,1.2639,96600000.0
2009-05-12 08:02:00,1.26345,1.26405,1.26295,1.26365,75200000.0
2009-05-12 08:03:00,1.2637,1.2639,1.26325,1.2637,81600000.0
2009-05-12 08:04:00,1.2638,1.26405,1.2635,1.26405,59200000.0
2009-05-12 08:05:00,1.264,1.264,1.2633,1.2633,88000000.0
2009-05-12 08:06:00,1.263,1.26365,1.2627,1.26355,121600000.0
2009-05-12 08:07:00,1.2636,1.2636,1.2628,1.26295,83200000.0
2009-05-12 08:08:00,1.26305,1.2632,1.26285,1.26295,32000000.0
2009-05-12 08:09:00,1.2629,1.2634,1.2625,1.2631,97600000.0
2009-05-12 08:10:00,1.2633,1.2635,1.2631,1.26315,102400000.0
2009-05-12 08:11:00,1.2632,1.26365,1.2629,1.26355,70400000.0
2009-05-12 08:12:00,1.2637,1.264,1.26335,1.2635,51200000.0
2009-05-12 08:13:00,1.26365,1.2645,1.26365,1.26435,83200000.0
2009-05-12 08:14:00,1.2644,1.2644,1.26355,1.26365,27200000.0
2009-05-12 08:15:00,1.26375,1.26405,1.2636,1.26405,84800000.0
2009-05-12 08:16:00,1.26405,1.26425,1.26325,1.2637,48000000.0
2009-05-12 08:17:00,1.2636,1.2637,1.2629,1.26315,110400000.0
2009-05-12 08:18:00,1.2632,1.26405,1.263,1.26315,75200000.0
2009-05-12 08:19:00,1.2631,1.26355,1.26285,1.26305,83200000.0
2009-05-12 08:20:00,1.26305,1.26345,1.26295,1.26345,65600000.0
2009-05-12 08:21:00,1.26355,1.26375,1.2631,1.2634,67200000.0
2009-05-12 08:22:00,1.26345,1.2639,1.26325,1.2635,80000000.0
2009-05-12 08:23:00,1.26355,1.26395,1.26335,1.26355,36800000.0
2009-05-12 08:24:00,1.26365,1.26365,1.2631,1.2632,35200000.0
2009-05-12 08:25:00,1.2633,1.2633,1.2632,1.26325,14400000.0
2009-05-12 08:26:00,1.26315,1.2633,1.2626,1.2626,59200000.0
2009-05-12 08:27:00,1.2627,1.26325,1.2622,1.2625,96400000.0
2009-05-12 08:28:00,1.26235,1.2624,1.26165,1.2622,65600000.0
2009-05-12 08:29:00,1.2622,1.26325,1.2621,1.2628,120000000.0
2009-05-12 08:30:00,1.2628,1.2634,1.2626,1.263,94400000.0
2009-05-12 08:31:00,1.2632,1.2634,1.26285,1.2632,55400000.0
2009-05-12 08:32:00,1.2632,1.26355,1.26295,1.26325,68200000.0
2009-05-12 08:33:00,1.26325,1.2639,1.26325,1.26345,60800000.0
2009-05-12 08:34:00,1.26325,1.2638,1.26315,1.26355,43200000.0
2009-05-12 08:35:00,1.26355,1.26355,1.26295,1.263,70800000.0
2009-05-12 08:36:00,1.26305,1.26355,1.263,1.2634,60200000.0
2009-05-12 08:37:00,1.2633,1.2636,1.26295,1.2632,74600000.0
2009-05-12 08:38:00,1.2632,1.26355,1.2631,1.2634,80400000.0
2009-05-12 08:39:00,1.26345,1.2635,1.2633,1.2633,40000000.0
2009-05-12 08:40:00,1.26335,1.26335,1.26315,1.26315,22400000.0
2009-05-12 08:41:00,1.26315,1.2633,1.26295,1.26315,56400000.0
2009-05-12 08:42:00,1.2632,1.26345,1.263,1.26345,60000000.0
2009-05-12 08:43:00,1.2634,1.2638,1.2633,1.26345,81400000.0
2009-05-12 08:44:00,1.26355,1.26375,1.2633,1.26375,62400000.0
2009-05-12 08:45:00,1.2635,1.264,1.2632,1.2639,72000000.0
2009-05-12 08:46:00,1.26395,1.2642,1.26385,1.26385,78400000.0
2009-05-12 08:47:00,1.26375,1.2638,1.26355,1.26355,78400000.0
2009-05-12 08:48:00,1.26335,1.264,1.26315,1.2634,89400000.0
2009-05-12 08:49:00,1.26355,1.2636,1.26235,1.263,120400000.0
2009-05-12 08:50:00,1.26295,1.26315,1.26265,1.26305,91200000.0
2009-05-12 08:51:00,1.26315,1.26395,1.263,1.26375,55600000.0
2009-05-12 08:52:00,1.26405,1.2643,1.2631,1.2632,94400000.0
2009-05-12 08:53:00,1.2632,1.2644,1.26315,1.2643,109400000.0
2009-05-12 08:54:00,1.26405,1.26435,1.26305,1.26335,111800000.0
2009-05-12 08:55:00,1.26335,1.26375,1.2633,1.26375,39000000.0
2009-05-12 08:56:00,1.26385,1.26385,1.26335,1.2635,49800000.0
2009-05-12 08:57:00,1.2635,1.26365,1.2634,1.26365,32000000.0
2009-05-12 08:58:00,1.26365,1.26365,1.26345,1.26355,33600000.0
2009-05-12 08:59:00,1.2635,1.26365,1.2633,1.2636,54400000.0
2009-05-12 09:00:00,1.2636,1.2643,1.2635,1.26385,95400000.0
2009-05-12 09:01:00,1.2638,1.2642,1.26315,1.26315,134400000.0
2009-05-12 09:02:00,1.26305,1.2635,1.2627,1.2631,79400000.0
2009-05-12 09:03:00,1.26315,1.2633,1.26305,1.2632,73600000.0
2009-05-12 09:04:00,1.26315,1.26435,1.26305,1.26325,52800000.0
2009-05-12 09:05:00,1.26315,1.2635,1.26275,1.2632,86800000.0
2009-05-12 09:06:00,1.2631,1.2635,1.26235,1.26235,162200000.0
2009-05-12 09:07:00,1.2623,1.2632,1.262,1.2625,179800000.0
2009-05-12 09:08:00,1.26255,1.26295,1.2625,1.2628,62000000.0
2009-05-12 09:09:00,1.26285,1.26305,1.2626,1.26265,128800000.0
2009-05-12 09:10:00,1.26265,1.2631,1.26255,1.26265,73000000.0
2009-05-12 09:11:00,1.26275,1.263,1.26215,1.26265,152600000.0
2009-05-12 09:12:00,1.2628,1.2632,1.26245,1.2626,118200000.0
2009-05-12 09:13:00,1.2626,1.2633,1.2626,1.26325,97800000.0
2009-05-12 09:14:00,1.2632,1.26345,1.2619,1.2619,91400000.0
2009-05-12 09:15:00,1.26205,1.2628,1.2616,1.2628,89200000.0
2009-05-12 09:16:00,1.2628,1.2628,1.26145,1.26215,70400000.0
2009-05-12 09:17:00,1.26215,1.26215,1.261,1.2611,106400000.0
2009-05-12 09:18:00,1.26115,1.2613,1.26085,1.26085,116000000.0
2009-05-12 09:19:00,1.26095,1.2611,1.25945,1.2602,189600000.0
2009-05-12 09:20:00,1.2603,1.26045,1.2596,1.26045,138400000.0
2009-05-12 09:21:00,1.26065,1.26065,1.25995,1.26065,137600000.0
2009-05-12 09:22:00,1.26065,1.26145,1.26055,1.26085,150400000.0
2009-05-12 09:23:00,1.2609,1.2612,1.25965,1.2606,210800000.0
2009-05-12 09:24:00,1.2606,1.26125,1.26015,1.26125,115200000.0
2009-05-12 09:25:00,1.26065,1.2609,1.26045,1.2608,137600000.0
2009-05-12 09:26:00,1.261,1.26125,1.26025,1.261,160200000.0
2009-05-12 09:27:00,1.261,1.2616,1.26065,1.26095,181400000.0
2009-05-12 09:28:00,1.26065,1.26105,1.26025,1.26085,125200000.0
2009-05-12 09:29:00,1.26065,1.2619,1.2606,1.2618,164800000.0
2009-05-12 09:30:00,1.26185,1.262,1.26105,1.262,147800000.0
2009-05-12 09:31:00,1.26195,1.26195,1.2608,1.2608,116600000.0
2009-05-12 09:32:00,1.26095,1.2615,1.26035,1.2612,97600000.0
2009-05-12 09:33:00,1.26145,1.26155,1.26095,1.26145,116800000.0
2009-05-12 09:34:00,1.2615,1.2618,1.26125,1.2617,49600000.0
2009-05-12 09:35:00,1.2617,1.2619,1.2612,1.26155,72000000.0
2009-05-12 09:36:00,1.26155,1.26215,1.26125,1.2615,168400000.0
2009-05-12 09:37:00,1.26155,1.26205,1.26105,1.26165,83600000.0
2009-05-12 09:38:00,1.26165,1.2623,1.2611,1.2613,147000000.0
2009-05-12 09:39:00,1.26135,1.26185,1.26125,1.2615,77200000.0
2009-05-12 09:40:00,1.26155,1.262,1.2614,1.262,91200000.0
2009-05-12 09:41:00,1.26195,1.2622,1.26155,1.2617,89000000.0
2009-05-12 09:42:00,1.2618,1.262,1.2613,1.2615,76400000.0
2009-05-12 09:43:00,1.26145,1.26195,1.26135,1.2615,142600000.0
2009-05-12 09:44:00,1.26165,1.26195,1.2608,1.26135,158200000.0
2009-05-12 09:45:00,1.2614,1.26165,1.2611,1.2616,188600000.0
2009-05-12 09:46:00,1.2615,1.2619,1.26125,1.2615,144800000.0
2009-05-12 09:47:00,1.2616,1.2619,1.2612,1.2617,94000000.0
2009-05-12 09:48:00,1.2617,1.2617,1.2612,1.26135,96200000.0
2009-05-12 09:49:00,1.2613,1.2617,1.26095,1.26095,107200000.0
2009-05-12 09:50:00,1.26105,1.2613,1.261,1.2612,52200000.0
2009-05-12 09:51:00,1.2612,1.2614,1.26065,1.26065,108600000.0
2009-05-12 09:52:00,1.26085,1.261,1.26065,1.261,52400000.0
2009-05-12 09:53:00,1.261,1.26135,1.26095,1.26125,139200000.0
2009-05-12 09:54:00,1.26155,1.26185,1.26145,1.2618,67000000.0
2009-05-12 09:55:00,1.2618,1.2623,1.2614,1.2617,113400000.0
2009-05-12 09:56:00,1.26175,1.26205,1.26145,1.26175,76600000.0
2009-05-12 09:57:00,1.2617,1.26235,1.26145,1.26235,65000000.0
2009-05-12 09:58:00,1.26235,1.26255,1.2616,1.26205,162200000.0
2009-05-12 09:59:00,1.26205,1.26245,1.2618,1.2621,96000000.0
2009-05-12 10:00:00,1.26215,1.26265,1.26155,1.26165,81600000.0
2009-05-12 10:01:00,1.26165,1.26245,1.26155,1.26195,145600000.0
2009-05-12 10:02:00,1.2619,1.2626,1.2612,1.2612,153800000.0
2009-05-12 10:03:00,1.2611,1.2619,1.2611,1.26135,165800000.0
2009-05-12 10:04:00,1.26165,1.2621,1.2612,1.26195,149800000.0
2009-05-12 10:05:00,1.26185,1.26225,1.26175,1.2619,124000000.0
2009-05-12 10:06:00,1.26225,1.2626,1.2617,1.26235,122800000.0
2009-05-12 10:07:00,1.2623,1.2625,1.26205,1.2624,117200000.0
2009-05-12 10:08:00,1.26225,1.2625,1.26205,1.2621,105000000.0
2009-05-12 10:09:00,1.2622,1.2632,1.2621,1.263,141800000.0
2009-05-12 10:10:00,1.26305,1.2633,1.2628,1.2631,123600000.0
2009-05-12 10:11:00,1.2631,1.2636,1.2629,1.26325,164400000.0
2009-05-12 10:12:00,1.26335,1.26355,1.2628,1.2632,190400000.0
2009-05-12 10:13:00,1.26335,1.26365,1.26295,1.26365,138200000.0
2009-05-12 10:14:00,1.26355,1.2641,1.26345,1.2635,123400000.0
2009-05-12 10:15:00,1.26355,1.26435,1.2633,1.26415,126400000.0
2009-05-12 10:16:00,1.2636,1.26375,1.26265,1.2628,142200000.0
2009-05-12 10:17:00,1.2628,1.26335,1.2628,1.2633,96600000.0
2009-05-12 10:18:00,1.2633,1.26375,1.2631,1.2636,84200000.0
2009-05-12 10:19:00,1.2637,1.2641,1.2614,1.26265,157600000.0
2009-05-12 10:20:00,1.2626,1.2626,1.26105,1.2621,168000000.0
2009-05-12 10:21:00,1.2621,1.26235,1.2608,1.2615,130600000.0
2009-05-12 10:22:00,1.26155,1.26255,1.2613,1.26255,118000000.0
2009-05-12 10:23:00,1.26265,1.2632,1.26225,1.2623,140400000.0
2009-05-12 10:24:00,1.26235,1.26265,1.2622,1.2625,65000000.0
2009-05-12 10:25:00,1.2625,1.2635,1.26225,1.26335,138000000.0
2009-05-12 10:26:00,1.26325,1.26325,1.2616,1.2629,127400000.0
2009-05-12 10:27:00,1.2629,1.26305,1.26235,1.2627,111600000.0
2009-05-12 10:28:00,1.26265,1.26265,1.26225,1.2625,103400000.0
2009-05-12 10:29:00,1.26255,1.26365,1.26255,1.26335,114000000.0
2009-05-12 10:30:00,1.2634,1.2641,1.26315,1.2632,57600000.0
2009-05-12 10:31:00,1.2633,1.26355,1.2628,1.26295,96200000.0
2009-05-12 10:32:00,1.26295,1.26315,1.26155,1.2621,113600000.0
2009-05-12 10:33:00,1.26195,1.2627,1.2619,1.26265,83200000.0
2009-05-12 10:34:00,1.26275,1.26355,1.2619,1.2621,90000000.0
2009-05-12 10:35:00,1.2621,1.2628,1.2621,1.26275,111000000.0
2009-05-12 10:36:00,1.2627,1.26295,1.26185,1.26295,124800000.0
2009-05-12 10:37:00,1.26295,1.2637,1.2627,1.2629,85600000.0
2009-05-12 10:38:00,1.26295,1.263,1.26275,1.2629,70400000.0
2009-05-12 10:39:00,1.26295,1.26305,1.26245,1.263,101400000.0
2009-05-12 10:40:00,1.263,1.2639,1.2628,1.26325,96000000.0
2009-05-12 10:41:00,1.26325,1.2635,1.2629,1.2631,65600000.0
2009-05-12 10:42:00,1.2631,1.2631,1.2625,1.2627,76800000.0
2009-05-12 10:43:00,1.26275,1.26305,1.26245,1.26275,72000000.0
2009-05-12 10:44:00,1.2627,1.263,1.2626,1.26265,51200000.0
2009-05-12 10:45:00,1.26295,1.26295,1.26255,1.2627,56000000.0
2009-05-12 10:46:00,1.2627,1.26315,1.26255,1.26315,38400000.0
2009-05-12 10:47:00,1.26305,1.26315,1.2616,1.26175,131200000.0
2009-05-12 10:48:00,1.26255,1.26325,1.26255,1.263,80000000.0
2009-05-12 10:49:00,1.26315,1.2636,1.26315,1.2633,48000000.0
2009-05-12 10:50:00,1.2633,1.2634,1.26165,1.262,122000000.0
2009-05-12 10:51:00,1.26225,1.26295,1.2618,1.2621,124400000.0
2009-05-12 10:52:00,1.2621,1.2623,1.26155,1.2621,130400000.0
2009-05-12 10:53:00,1.262,1.2628,1.2614,1.2623,159000000.0
2009-05-12 10:54:00,1.2622,1.26295,1.26165,1.26275,126000000.0
2009-05-12 10:55:00,1.26275,1.2631,1.2624,1.26265,89600000.0
2009-05-12 10:56:00,1.26265,1.2633,1.26245,1.26275,86400000.0
2009-05-12 10:57:00,1.2628,1.2628,1.2624,1.26255,72000000.0
2009-05-12 10:58:00,1.26245,1.2629,1.26165,1.262,118800000.0
2009-05-12 10:59:00,1.26195,1.2625,1.2615,1.2625,86400000.0
2009-05-12 11:00:00,1.26245,1.26285,1.26125,1.26265,82600000.0
2009-05-12 11:01:00,1.26275,1.26305,1.26225,1.2629,70600000.0
2009-05-12 11:02:00,1.26315,1.26325,1.2621,1.263,69400000.0
2009-05-12 11:03:00,1.26305,1.26335,1.26265,1.2631,120200000.0
2009-05-12 11:04:00,1.2631,1.26325,1.26275,1.26275,88000000.0
2009-05-12 11:05:00,1.2626,1.2629,1.2619,1.26235,97600000.0
2009-05-12 11:06:00,1.26265,1.26315,1.26165,1.2617,71400000.0
2009-05-12 11:07:00,1.26165,1.2617,1.26135,1.2616,63600000.0
2009-05-12 11:08:00,1.26165,1.26175,1.2612,1.2615,89800000.0
2009-05-12 11:09:00,1.2616,1.2617,1.2615,1.26165,52800000.0
2009-05-12 11:10:00,1.26165,1.26205,1.261,1.2611,81600000.0
2009-05-12 11:11:00,1.2612,1.26145,1.2607,1.261,232000000.0
2009-05-12 11:12:00,1.2609,1.26155,1.2608,1.2613,297600000.0
2009-05-12 11:13:00,1.2618,1.2622,1.261,1.26105,94200000.0
2009-05-12 11:14:00,1.261,1.262,1.261,1.2616,129400000.0
2009-05-12 11:15:00,1.26155,1.26345,1.26155,1.26295,122800000.0
2009-05-12 11:16:00,1.2629,1.26425,1.2627,1.26415,81600000.0
2009-05-12 11:17:00,1.2643,1.26455,1.26275,1.2628,81600000.0
2009-05-12 11:18:00,1.2628,1.26355,1.26265,1.26345,121000000.0
2009-05-12 11:19:00,1.2635,1.26385,1.2632,1.26335,65600000.0
2009-05-12 11:20:00,1.2634,1.26355,1.2632,1.2635,79400000.0
2009-05-12 11:21:00,1.2635,1.2638,1.26315,1.26365,105600000.0
2009-05-12 11:22:00,1.2636,1.26365,1.26345,1.2636,68800000.0
2009-05-12 11:23:00,1.2636,1.26385,1.2636,1.2637,108800000.0
2009-05-12 11:24:00,1.26365,1.264,1.26345,1.26395,102000000.0
2009-05-12 11:25:00,1.264,1.264,1.2632,1.2638,127400000.0
2009-05-12 11:26:00,1.26385,1.26425,1.2631,1.26375,90200000.0
2009-05-12 11:27:00,1.26365,1.26425,1.2631,1.2636,89600000.0
2009-05-12 11:28:00,1.2637,1.26385,1.2631,1.26345,172800000.0
2009-05-12 11:29:00,1.26345,1.26425,1.2634,1.26355,169400000.0
2009-05-12 11:30:00,1.2636,1.2639,1.26335,1.2636,211200000.0
2009-05-12 11:31:00,1.2636,1.26385,1.26345,1.26345,323200000.0
2009-05-12 11:32:00,1.26345,1.26365,1.26315,1.2632,228800000.0
2009-05-12 11:33:00,1.26345,1.26395,1.2633,1.26355,112800000.0
2009-05-12 11:34:00,1.26345,1.2648,1.26345,1.264,105600000.0
2009-05-12 11:35:00,1.2636,1.26375,1.2628,1.2628,100400000.0
2009-05-12 11:36:00,1.26295,1.2635,1.2627,1.2634,145800000.0
2009-05-12 11:37:00,1.26335,1.26355,1.26285,1.26315,89000000.0
2009-05-12 11:38:00,1.26325,1.264,1.2631,1.26345,84200000.0
2009-05-12 11:39:00,1.2636,1.2637,1.26325,1.2633,70000000.0
2009-05-12 11:40:00,1.2634,1.26405,1.2632,1.26345,124800000.0
2009-05-12 11:41:00,1.26365,1.26395,1.2631,1.26355,168000000.0
2009-05-12 11:42:00,1.2636,1.2639,1.26335,1.2635,98600000.0
2009-05-12 11:43:00,1.2634,1.2642,1.2631,1.26375,119200000.0
2009-05-12 11:44:00,1.2639,1.2645,1.26325,1.2637,145000000.0
2009-05-12 11:45:00,1.26375,1.264,1.2634,1.264,104000000.0
2009-05-12 11:46:00,1.264,1.264,1.2635,1.2636,89600000.0
2009-05-12 11:47:00,1.26375,1.2639,1.2634,1.26365,104000000.0
2009-05-12 11:48:00,1.26365,1.26405,1.2633,1.2639,84200000.0
2009-05-12 11:49:00,1.2637,1.26405,1.2634,1.2636,150000000.0
2009-05-12 11:50:00,1.2637,1.26475,1.2637,1.264,102400000.0
2009-05-12 11:51:00,1.26385,1.2642,1.2638,1.2638,81600000.0
2009-05-12 11:52:00,1.2638,1.26455,1.2637,1.2644,92800000.0
2009-05-12 11:53:00,1.26445,1.2647,1.2636,1.26445,94600000.0
2009-05-12 11:54:00,1.2645,1.2646,1.26395,1.2643,48400000.0
2009-05-12 11:55:00,1.26455,1.2652,1.2636,1.2636,69800000.0
2009-05-12 11:56:00,1.2635,1.26465,1.2635,1.26425,114600000.0
2009-05-12 11:57:00,1.2642,1.2643,1.2638,1.2643,27200000.0
2009-05-12 11:58:00,1.2643,1.26445,1.2643,1.26435,25600000.0
2009-05-12 11:59:00,1.26475,1.2649,1.26355,1.26365,62400000.0
2009-05-12 12:00:00,1.2635,1.2638,1.26315,1.26315,99200000.0
2009-05-12 12:01:00,1.26305,1.2633,1.2628,1.26285,55000000.0
2009-05-12 12:02:00,1.26285,1.2634,1.2628,1.26315,67000000.0
2009-05-12 12:03:00,1.26315,1.2633,1.26315,1.2633,25600000.0
2009-05-12 12:04:00,1.26335,1.26355,1.2633,1.26355,33600000.0
2009-05-12 12:05:00,1.2632,1.2637,1.26285,1.263,65000000.0
2009-05-12 12:06:00,1.263,1.26315,1.26255,1.26295,44800000.0
2009-05-12 12:07:00,1.263,1.26385,1.263,1.2637,54400000.0
2009-05-12 12:08:00,1.2636,1.264,1.2636,1.2639,48000000.0
2009-05-12 12:09:00,1.26385,1.2642,1.2633,1.2641,75200000.0
2009-05-12 12:10:00,1.26415,1.26415,1.2637,1.2639,61800000.0
2009-05-12 12:11:00,1.26395,1.26415,1.26395,1.26405,30400000.0
2009-05-12 12:12:00,1.26395,1.2642,1.26345,1.2635,70600000.0
2009-05-12 12:13:00,1.2635,1.26355,1.26335,1.2634,61000000.0
2009-05-12 12:14:00,1.26365,1.26405,1.26345,1.2639,101400000.0
2009-05-12 12:15:00,1.2639,1.2641,1.26275,1.2632,135000000.0
2009-05-12 12:16:00,1.26345,1.2637,1.26295,1.26335,86400000.0
2009-05-12 12:17:00,1.26325,1.26345,1.2628,1.26345,78400000.0
2009-05-12 12:18:00,1.26335,1.26385,1.26325,1.26365,107200000.0
2009-05-12 12:19:00,1.26365,1.26415,1.2633,1.2633,111600000.0
2009-05-12 12:20:00,1.2634,1.26355,1.2631,1.2631,49600000.0
2009-05-12 12:21:00,1.26305,1.2633,1.2627,1.26285,115200000.0
2009-05-12 12:22:00,1.2629,1.263,1.2626,1.2627,89600000.0
2009-05-12 12:23:00,1.2627,1.2637,1.2626,1.26365,88000000.0
2009-05-12 12:24:00,1.26395,1.2643,1.26305,1.2633,88000000.0
2009-05-12 12:25:00,1.2631,1.26345,1.2629,1.26335,101200000.0
2009-05-12 12:26:00,1.26335,1.2636,1.26305,1.2636,57600000.0
2009-05-12 12:27:00,1.2636,1.26365,1.26345,1.26345,56000000.0
2009-05-12 12:28:00,1.26355,1.26365,1.26315,1.26355,78000000.0
2009-05-12 12:29:00,1.2636,1.2636,1.2628,1.2632,87000000.0
2009-05-12 12:30:00,1.2631,1.2634,1.2623,1.26255,110000000.0
2009-05-12 12:31:00,1.2623,1.26265,1.26195,1.26265,58600000.0
2009-05-12 12:32:00,1.2626,1.26295,1.2626,1.26275,97600000.0
2009-05-12 12:33:00,1.26275,1.2631,1.2623,1.26295,43200000.0
2009-05-12 12:34:00,1.263,1.2637,1.2628,1.2634,72000000.0
2009-05-12 12:35:00,1.2634,1.26345,1.263,1.26335,84600000.0
2009-05-12 12:36:00,1.26335,1.26365,1.26335,1.2636,66600000.0
2009-05-12 12:37:00,1.26355,1.26405,1.2633,1.264,59200000.0
2009-05-12 12:38:00,1.264,1.2641,1.2634,1.2634,49600000.0
2009-05-12 12:39:00,1.2633,1.26355,1.26325,1.2634,75200000.0
2009-05-12 12:40:00,1.2634,1.26365,1.26335,1.2635,126400000.0
2009-05-12 12:41:00,1.2635,1.2635,1.26335,1.2634,65600000.0
2009-05-12 12:42:00,1.2634,1.2636,1.2634,1.26355,62400000.0
2009-05-12 12:43:00,1.26355,1.26355,1.26355,1.26355,38400000.0
2009-05-12 12:44:00,1.26355,1.2637,1.2635,1.26355,83200000.0
2009-05-12 12:45:00,1.26355,1.2641,1.2634,1.2638,132800000.0
2009-05-12 12:46:00,1.26385,1.2641,1.26385,1.264,44800000.0
2009-05-12 12:47:00,1.264,1.2641,1.2639,1.26395,38400000.0
2009-05-12 12:48:00,1.264,1.264,1.26375,1.26385,68800000.0
2009-05-12 12:49:00,1.26375,1.26395,1.26375,1.26395,25600000.0
2009-05-12 12:50:00,1.2639,1.26425,1.2639,1.2639,43200000.0
2009-05-12 12:51:00,1.2639,1.26415,1.2637,1.26405,67200000.0
2009-05-12 12:52:00,1.26415,1.26415,1.26385,1.26395,12800000.0
2009-05-12 12:53:00,1.26395,1.26395,1.26375,1.26375,172800000.0
2009-05-12 12:54:00,1.26375,1.26375,1.26375,1.26375,80000000.0
2009-05-12 12:55:00,1.26375,1.26385,1.26375,1.26375,80000000.0
2009-05-12 12:56:00,1.26375,1.26395,1.26375,1.26375,104000000.0
2009-05-12 12:57:00,1.26375,1.2642,1.2637,1.2641,110400000.0
2009-05-12 12:58:00,1.2642,1.26425,1.2638,1.2641,38400000.0
2009-05-12 12:59:00,1.26405,1.2644,1.26365,1.2638,114800000.0
2009-05-12 13:00:00,1.2638,1.26415,1.26375,1.26375,104000000.0
2009-05-12 13:01:00,1.26375,1.26435,1.26375,1.2642,89600000.0
2009-05-12 13:02:00,1.2642,1.26445,1.2639,1.2643,81200000.0
2009-05-12 13:03:00,1.2643,1.26475,1.26415,1.26445,100800000.0
2009-05-12 13:04:00,1.26425,1.26425,1.26375,1.26385,83200000.0
2009-05-12 13:05:00,1.26385,1.264,1.26375,1.26395,68800000.0
2009-05-12 13:06:00,1.26395,1.26455,1.26395,1.26455,44800000.0
2009-05-12 13:07:00,1.2646,1.2646,1.2636,1.26375,83200000.0
2009-05-12 13:08:00,1.26375,1.26455,1.26365,1.2641,102400000.0
2009-05-12 13:09:00,1.2639,1.2639,1.26375,1.26375,70400000.0
2009-05-12 13:10:00,1.26375,1.26395,1.26375,1.26385,81600000.0
2009-05-12 13:11:00,1.26375,1.26375,1.26375,1.26375,76800000.0
2009-05-12 13:12:00,1.26375,1.26375,1.26375,1.26375,38400000.0
2009-05-12 13:13:00,1.26375,1.26375,1.26375,1.26375,25600000.0
2009-05-12 13:14:00,1.26375,1.26375,1.26375,1.26375,49600000.0
2009-05-12 13:15:00,1.26375,1.26375,1.26305,1.26325,70400000.0
2009-05-12 13:16:00,1.26315,1.2638,1.26295,1.263,107600000.0
2009-05-12 13:17:00,1.2629,1.26335,1.26265,1.26315,50600000.0
2009-05-12 13:18:00,1.26315,1.26395,1.26275,1.26395,90200000.0
2009-05-12 13:19:00,1.264,1.26455,1.2627,1.2631,64600000.0
2009-05-12 13:20:00,1.263,1.26325,1.26295,1.26305,36800000.0
2009-05-12 13:21:00,1.26305,1.26325,1.2628,1.2628,102400000.0
2009-05-12 13:22:00,1.263,1.26335,1.2628,1.2633,107200000.0
2009-05-12 13:23:00,1.2633,1.2641,1.2633,1.26375,76800000.0
2009-05-12 13:24:00,1.26365,1.26385,1.26295,1.26295,49400000.0
2009-05-12 13:25:00,1.26285,1.26285,1.26235,1.2624,44000000.0
2009-05-12 13:26:00,1.2624,1.26395,1.2617,1.26385,160600000.0
2009-05-12 13:27:00,1.264,1.2642,1.26325,1.26325,106000000.0
2009-05-12 13:28:00,1.2634,1.26385,1.26335,1.2638,71400000.0
2009-05-12 13:29:00,1.2637,1.26385,1.26325,1.2634,80000000.0
2009-05-12 13:30:00,1.2634,1.2637,1.26325,1.2637,73600000.0
2009-05-12 13:31:00,1.2638,1.26395,1.26345,1.26365,83200000.0
2009-05-12 13:32:00,1.26365,1.26395,1.26365,1.2637,52800000.0
2009-05-12 13:33:00,1.26365,1.2641,1.2629,1.26305,70600000.0
2009-05-12 13:34:00,1.26305,1.2637,1.26305,1.2635,84000000.0
2009-05-12 13:35:00,1.2634,1.26425,1.2631,1.264,106600000.0
2009-05-12 13:36:00,1.264,1.2644,1.26315,1.26315,64600000.0
2009-05-12 13:37:00,1.2632,1.26335,1.26305,1.2633,87200000.0
2009-05-12 13:38:00,1.26325,1.26325,1.26305,1.2632,41000000.0
2009-05-12 13:39:00,1.2632,1.26325,1.2628,1.26315,118600000.0
2009-05-12 13:40:00,1.26325,1.2633,1.26275,1.26325,96000000.0
2009-05-12 13:41:00,1.26315,1.26325,1.26285,1.2632,75200000.0
2009-05-12 13:42:00,1.2632,1.26325,1.2625,1.26305,136400000.0
2009-05-12 13:43:00,1.26305,1.26345,1.2629,1.26345,86400000.0
2009-05-12 13:44:00,1.2635,1.26395,1.2627,1.2631,98600000.0
2009-05-12 13:45:00,1.263,1.26395,1.26295,1.26345,99200000.0
2009-05-12 13:46:00,1.2635,1.2635,1.26295,1.26315,68400000.0
2009-05-12 13:47:00,1.26315,1.2639,1.263,1.26335,70000000.0
2009-05-12 13:48:00,1.26335,1.2641,1.26305,1.2636,163600000.0
2009-05-12 13:49:00,1.26355,1.26365,1.263,1.2631,126400000.0
2009-05-12 13:50:00,1.26305,1.2634,1.26275,1.2633,132000000.0
2009-05-12 13:51:00,1.26335,1.26345,1.26305,1.2631,87400000.0
2009-05-12 13:52:00,1.2632,1.2641,1.26295,1.2638,105600000.0
2009-05-12 13:53:00,1.2638,1.2638,1.26285,1.2634,80600000.0
2009-05-12 13:54:00,1.2633,1.26335,1.26295,1.2632,114600000.0
2009-05-12 13:55:00,1.2631,1.26335,1.26265,1.2629,135400000.0
2009-05-12 13:56:00,1.2632,1.2637,1.26305,1.2635,102600000.0
2009-05-12 13:57:00,1.2631,1.26325,1.2624,1.26275,55400000.0
2009-05-12 13:58:00,1.263,1.2632,1.26275,1.26305,162400000.0
2009-05-12 13:59:00,1.26295,1.2636,1.26165,1.26205,156600000.0
2009-05-12 14:00:00,1.26205,1.26315,1.2619,1.2631,125400000.0
2009-05-12 14:01:00,1.2631,1.26335,1.2631,1.2632,113800000.0
2009-05-12 14:02:00,1.26325,1.26345,1.26315,1.26335,56000000.0
2009-05-12 14:03:00,1.2634,1.2641,1.2632,1.2636,99200000.0
2009-05-12 14:04:00,1.26375,1.26385,1.2622,1.26315,142400000.0
2009-05-12 14:05:00,1.2632,1.26355,1.2626,1.263,91600000.0
2009-05-12 14:06:00,1.2631,1.2631,1.26245,1.26275,81000000.0
2009-05-12 14:07:00,1.2627,1.2628,1.26255,1.2627,65200000.0
2009-05-12 14:08:00,1.26275,1.26335,1.2626,1.2627,108800000.0
2009-05-12 14:09:00,1.2623,1.2633,1.2623,1.2625,116200000.0
2009-05-12 14:10:00,1.2626,1.2633,1.26245,1.26255,78200000.0
2009-05-12 14:11:00,1.26245,1.26255,1.26235,1.2625,54800000.0
2009-05-12 14:12:00,1.2625,1.26315,1.2625,1.26285,68200000.0
2009-05-12 14:13:00,1.26285,1.26285,1.2622,1.26225,49400000.0
2009-05-12 14:14:00,1.2622,1.2627,1.26165,1.2625,115800000.0
2009-05-12 14:15:00,1.26265,1.2629,1.26155,1.26215,124800000.0
2009-05-12 14:16:00,1.26195,1.2626,1.26155,1.26175,109600000.0
2009-05-12 14:17:00,1.2617,1.26195,1.26135,1.2615,85000000.0
2009-05-12 14:18:00,1.2615,1.26185,1.261,1.2613,118600000.0
2009-05-12 14:19:00,1.2612,1.2622,1.2611,1.26155,132200000.0
2009-05-12 14:20:00,1.26155,1.26215,1.2612,1.26215,131200000.0
2009-05-12 14:21:00,1.262,1.26245,1.2612,1.2615,170400000.0
2009-05-12 14:22:00,1.26165,1.26175,1.26085,1.26125,95200000.0
2009-05-12 14:23:00,1.26135,1.26165,1.26115,1.2616,97600000.0
2009-05-12 14:24:00,1.2616,1.2623,1.26145,1.2616,108400000.0
2009-05-12 14:25:00,1.2616,1.2622,1.26135,1.26155,76200000.0
2009-05-12 14:26:00,1.2617,1.2621,1.26135,1.2615,99200000.0
2009-05-12 14:27:00,1.2614,1.2617,1.26115,1.26125,63400000.0
2009-05-12 14:28:00,1.2614,1.2617,1.261,1.2614,92200000.0
2009-05-12 14:29:00,1.26125,1.2616,1.2608,1.2609,95000000.0
2009-05-12 14:30:00,1.26105,1.26225,1.2605,1.26145,129200000.0
2009-05-12 14:31:00,1.26145,1.26145,1.2599,1.26105,101300000.0
2009-05-12 14:32:00,1.2609,1.2614,1.26065,1.26075,75400000.0
2009-05-12 14:33:00,1.26075,1.2615,1.2606,1.26075,83800000.0
2009-05-12 14:34:00,1.26075,1.2611,1.25965,1.26015,110200000.0
2009-05-12 14:35:00,1.2602,1.2608,1.26,1.2603,125600000.0
2009-05-12 14:36:00,1.2603,1.26065,1.2601,1.26025,129600000.0
2009-05-12 14:37:00,1.26025,1.2609,1.26025,1.2605,125200000.0
2009-05-12 14:38:00,1.26045,1.26085,1.26,1.2604,148200000.0
2009-05-12 14:39:00,1.26035,1.26075,1.2593,1.26,151400000.0
2009-05-12 14:40:00,1.2601,1.26135,1.26005,1.2608,207200000.0
2009-05-12 14:41:00,1.26075,1.261,1.25955,1.2601,185800000.0
2009-05-12 14:42:00,1.26015,1.2607,1.2599,1.26,91200000.0
2009-05-12 14:43:00,1.25995,1.2604,1.25905,1.2599,152000000.0
2009-05-12 14:44:00,1.25925,1.25985,1.25885,1.2595,176400000.0
2009-05-12 14:45:00,1.2594,1.2597,1.2592,1.2593,113600000.0
2009-05-12 14:46:00,1.25925,1.2595,1.2591,1.25915,83200000.0
2009-05-12 14:47:00,1.2591,1.2592,1.2586,1.2592,123200000.0
2009-05-12 14:48:00,1.25915,1.2595,1.25865,1.25905,158200000.0
2009-05-12 14:49:00,1.2591,1.2593,1.2589,1.25915,88000000.0
2009-05-12 14:50:00,1.2592,1.25985,1.2587,1.2596,133600000.0
2009-05-12 14:51:00,1.25965,1.2603,1.25935,1.2603,137200000.0
2009-05-12 14:52:00,1.26035,1.2606,1.2599,1.26045,122200000.0
2009-05-12 14:53:00,1.26045,1.26115,1.2595,1.26015,186000000.0
2009-05-12 14:54:00,1.2602,1.26025,1.25935,1.26025,195000000.0
2009-05-12 14:55:00,1.25975,1.2601,1.25925,1.2599,160200000.0
2009-05-12 14:56:00,1.25985,1.26015,1.25945,1.2598,171400000.0
2009-05-12 14:57:00,1.2597,1.25995,1.25925,1.2594,138200000.0
2009-05-12 14:58:00,1.2594,1.25955,1.2589,1.2592,96600000.0
2009-05-12 14:59:00,1.2593,1.25965,1.25895,1.2593,107000000.0
2009-05-12 15:00:00,1.2592,1.2598,1.2591,1.25965,124600000.0
2009-05-12 15:01:00,1.25965,1.2603,1.25895,1.2591,145600000.0
2009-05-12 15:02:00,1.25935,1.26005,1.25845,1.25955,162000000.0
2009-05-12 15:03:00,1.25955,1.25955,1.25875,1.2594,147200000.0
2009-05-12 15:04:00,1.2595,1.26025,1.259,1.2593,153600000.0
2009-05-12 15:05:00,1.25905,1.26,1.25885,1.25995,117800000.0
2009-05-12 15:06:00,1.26005,1.2601,1.2588,1.2592,130800000.0
2009-05-12 15:07:00,1.2593,1.2597,1.2589,1.2593,149800000.0
2009-05-12 15:08:00,1.2593,1.2598,1.25885,1.2592,128600000.0
2009-05-12 15:09:00,1.2592,1.2602,1.25905,1.2596,119200000.0
2009-05-12 15:10:00,1.2598,1.26015,1.25925,1.26,123600000.0
2009-05-12 15:11:00,1.26,1.26025,1.25965,1.2602,80200000.0
2009-05-12 15:12:00,1.26015,1.2602,1.2597,1.25975,107000000.0
2009-05-12 15:13:00,1.2598,1.26,1.2591,1.2594,72400000.0
2009-05-12 15:14:00,1.2594,1.25995,1.2589,1.25905,134000000.0
2009-05-12 15:15:00,1.2592,1.2596,1.2589,1.2592,99600000.0
2009-05-12 15:16:00,1.2591,1.2594,1.25875,1.2594,114400000.0
2009-05-12 15:17:00,1.2594,1.25985,1.25885,1.2593,150000000.0
2009-05-12 15:18:00,1.2592,1.25985,1.2591,1.2594,120600000.0
2009-05-12 15:19:00,1.2595,1.2598,1.2588,1.25935,156000000.0
2009-05-12 15:20:00,1.2594,1.25965,1.2587,1.25945,137400000.0
2009-05-12 15:21:00,1.2594,1.2596,1.25925,1.25955,89000000.0
2009-05-12 15:22:00,1.25955,1.2597,1.2587,1.25895,179800000.0
2009-05-12 15:23:00,1.2589,1.25945,1.2587,1.25895,195200000.0
2009-05-12 15:24:00,1.25905,1.25935,1.2587,1.25895,111200000.0
2009-05-12 15:25:00,1.25905,1.2599,1.259,1.25975,138400000.0
2009-05-12 15:26:00,1.25975,1.25975,1.2593,1.2594,113000000.0
2009-05-12 15:27:00,1.25935,1.2595,1.25895,1.25905,96800000.0
2009-05-12 15:28:00,1.2591,1.25985,1.25885,1.25905,114800000.0
2009-05-12 15:29:00,1.2592,1.2593,1.2584,1.2589,134000000.0
2009-05-12 15:30:00,1.2589,1.25955,1.25885,1.2594,118800000.0
2009-05-12 15:31:00,1.2595,1.2598,1.2587,1.2591,178000000.0
2009-05-12 15:32:00,1.2592,1.26005,1.2591,1.2591,125400000.0
2009-05-12 15:33:00,1.2591,1.2599,1.2589,1.2595,227800000.0
2009-05-12 15:34:00,1.25945,1.25985,1.259,1.2596,160000000.0
2009-05-12 15:35:00,1.25955,1.2603,1.25955,1.2598,110200000.0
2009-05-12 15:36:00,1.25985,1.25995,1.2594,1.2598,157400000.0
2009-05-12 15:37:00,1.2598,1.26045,1.2594,1.25995,171200000.0
2009-05-12 15:38:00,1.25995,1.2606,1.25955,1.26025,175600000.0
2009-05-12 15:39:00,1.2603,1.2604,1.2591,1.2593,139800000.0
2009-05-12 15:40:00,1.2593,1.26005,1.25915,1.2596,166200000.0
2009-05-12 15:41:00,1.25965,1.2602,1.25895,1.25915,138000000.0
2009-05-12 15:42:00,1.2593,1.25995,1.25915,1.2598,177600000.0
2009-05-12 15:43:00,1.2598,1.2598,1.259,1.25915,147200000.0
2009-05-12 15:44:00,1.2591,1.25995,1.2587,1.25925,175600000.0
2009-05-12 15:45:00,1.2592,1.2601,1.259,1.2595,176000000.0
2009-05-12 15:46:00,1.25945,1.2602,1.25895,1.2602,161600000.0
2009-05-12 15:47:00,1.26,1.26015,1.2595,1.2598,89600000.0
2009-05-12 15:48:00,1.2598,1.26045,1.2598,1.25995,169600000.0
2009-05-12 15:49:00,1.26005,1.2603,1.25925,1.2603,140200000.0
2009-05-12 15:50:00,1.2602,1.26025,1.2596,1.26015,169600000.0
2009-05-12 15:51:00,1.26045,1.2606,1.25935,1.25985,178200000.0
2009-05-12 15:52:00,1.26,1.2601,1.25925,1.25965,149400000.0
2009-05-12 15:53:00,1.2596,1.2607,1.25925,1.2604,160800000.0
2009-05-12 15:54:00,1.2604,1.2607,1.26,1.26045,134400000.0
2009-05-12 15:55:00,1.2606,1.26105,1.25965,1.2606,124800000.0
2009-05-12 15:56:00,1.2606,1.2612,1.26055,1.26075,132800000.0
2009-05-12 15:57:00,1.2611,1.26135,1.2607,1.2611,65000000.0
2009-05-12 15:58:00,1.2612,1.2614,1.2607,1.26125,115000000.0
2009-05-12 15:59:00,1.2611,1.26165,1.26065,1.2608,130600000.0
2009-05-12 16:00:00,1.2607,1.2611,1.26035,1.261,196400000.0
2009-05-12 16:01:00,1.26095,1.26135,1.2606,1.2606,155600000.0
2009-05-12 16:02:00,1.26095,1.262,1.26095,1.26095,127200000.0
2009-05-12 16:03:00,1.2611,1.26165,1.2605,1.261,127800000.0
2009-05-12 16:04:00,1.26105,1.2616,1.2603,1.2611,169800000.0
2009-05-12 16:05:00,1.2611,1.2616,1.26065,1.261,156600000.0
2009-05-12 16:06:00,1.26085,1.2625,1.2604,1.26085,175000000.0
2009-05-12 16:07:00,1.26095,1.2611,1.2605,1.26085,142800000.0
2009-05-12 16:08:00,1.26085,1.26275,1.2606,1.26195,177000000.0
2009-05-12 16:09:00,1.26195,1.26235,1.26105,1.2613,155000000.0
2009-05-12 16:10:00,1.2613,1.26175,1.2608,1.26135,169400000.0
2009-05-12 16:11:00,1.2615,1.2621,1.26125,1.2615,187200000.0
2009-05-12 16:12:00,1.2616,1.2621,1.26085,1.2616,187800000.0
2009-05-12 16:13:00,1.26155,1.26195,1.26085,1.26165,113600000.0
2009-05-12 16:14:00,1.26165,1.263,1.2613,1.26275,197600000.0
2009-05-12 16:15:00,1.26285,1.26305,1.2619,1.26235,166800000.0
2009-05-12 16:16:00,1.2623,1.26295,1.26195,1.2624,164400000.0
2009-05-12 16:17:00,1.26245,1.26295,1.2624,1.2627,112000000.0
2009-05-12 16:18:00,1.2628,1.2633,1.26205,1.2629,201600000.0
2009-05-12 16:19:00,1.26295,1.26325,1.2625,1.26305,134200000.0
2009-05-12 16:20:00,1.263,1.2633,1.26225,1.26245,204800000.0
2009-05-12 16:21:00,1.26245,1.26255,1.26155,1.2618,146000000.0
2009-05-12 16:22:00,1.2618,1.2624,1.2611,1.26135,175600000.0
2009-05-12 16:23:00,1.2614,1.26225,1.2609,1.26125,174200000.0
2009-05-12 16:24:00,1.2614,1.2618,1.2609,1.2609,111600000.0
2009-05-12 16:25:00,1.2608,1.26185,1.2603,1.26095,150600000.0
2009-05-12 16:26:00,1.26075,1.26125,1.26055,1.2607,195000000.0
2009-05-12 16:27:00,1.26125,1.26145,1.26045,1.2611,180200000.0
2009-05-12 16:28:00,1.26115,1.2619,1.2611,1.2614,140800000.0
2009-05-12 16:29:00,1.2615,1.26215,1.2612,1.26215,140200000.0
2009-05-12 16:30:00,1.26225,1.2629,1.2617,1.26245,179600000.0
2009-05-12 16:31:00,1.26225,1.2624,1.2619,1.26215,134400000.0
2009-05-12 16:32:00,1.26205,1.26235,1.2616,1.2617,121600000.0
2009-05-12 16:33:00,1.26175,1.26215,1.26155,1.26215,88000000.0
2009-05-12 16:34:00,1.2622,1.26235,1.26105,1.2613,121000000.0
2009-05-12 16:35:00,1.26145,1.26185,1.2608,1.2608,93400000.0
2009-05-12 16:36:00,1.2609,1.262,1.2604,1.26065,158600000.0
2009-05-12 16:37:00,1.2607,1.26115,1.26005,1.26075,181600000.0
2009-05-12 16:38:00,1.26075,1.26195,1.26,1.2612,125800000.0
2009-05-12 16:39:00,1.26125,1.2617,1.2608,1.2611,136600000.0
2009-05-12 16:40:00,1.26105,1.2615,1.26095,1.2615,141800000.0
2009-05-12 16:41:00,1.2614,1.2616,1.2607,1.26135,147200000.0
2009-05-12 16:42:00,1.2615,1.26195,1.261,1.26145,152000000.0
2009-05-12 16:43:00,1.26145,1.2619,1.2614,1.26155,103200000.0
2009-05-12 16:44:00,1.26155,1.26235,1.26155,1.26185,156000000.0
2009-05-12 16:45:00,1.262,1.262,1.2611,1.2611,141800000.0
2009-05-12 16:46:00,1.26115,1.26165,1.26115,1.2615,97000000.0
2009-05-12 16:47:00,1.2614,1.26155,1.26075,1.2611,78400000.0
2009-05-12 16:48:00,1.26105,1.2614,1.2602,1.2602,96400000.0
2009-05-12 16:49:00,1.26015,1.26075,1.26005,1.26065,110400000.0
2009-05-12 16:50:00,1.2607,1.2607,1.25985,1.26025,81200000.0
2009-05-12 16:51:00,1.2603,1.2606,1.2598,1.2604,139200000.0
2009-05-12 16:52:00,1.2605,1.2605,1.25995,1.26025,122200000.0
2009-05-12 16:53:00,1.2602,1.2604,1.2597,1.26005,89400000.0
2009-05-12 16:54:00,1.2602,1.26115,1.2602,1.261,134600000.0
2009-05-12 16:55:00,1.26105,1.26125,1.2607,1.26095,83200000.0
2009-05-12 16:56:00,1.261,1.2613,1.26075,1.26095,140800000.0
2009-05-12 16:57:00,1.26105,1.2613,1.2607,1.2608,89600000.0
2009-05-12 16:58:00,1.26095,1.26165,1.2605,1.2612,142400000.0
2009-05-12 16:59:00,1.2611,1.26185,1.26085,1.2615,169400000.0
2009-05-12 17:00:00,1.26175,1.262,1.2606,1.26105,150400000.0
2009-05-12 17:01:00,1.26125,1.26205,1.2612,1.26175,135000000.0
2009-05-12 17:02:00,1.26155,1.26235,1.2612,1.26125,133200000.0
2009-05-12 17:03:00,1.2612,1.2618,1.26095,1.2612,123200000.0
2009-05-12 17:04:00,1.26115,1.2615,1.26075,1.2612,148800000.0
2009-05-12 17:05:00,1.2613,1.2621,1.26065,1.2621,189800000.0
2009-05-12 17:06:00,1.2619,1.2619,1.26045,1.2606,122200000.0
2009-05-12 17:07:00,1.26055,1.26055,1.26,1.26,122000000.0
2009-05-12 17:08:00,1.25995,1.2613,1.2599,1.2611,203400000.0
2009-05-12 17:09:00,1.2611,1.2618,1.26055,1.26055,134000000.0
2009-05-12 17:10:00,1.2603,1.2609,1.25995,1.2609,121800000.0
2009-05-12 17:11:00,1.2607,1.26105,1.2594,1.26095,182800000.0
2009-05-12 17:12:00,1.26105,1.26155,1.25995,1.2612,182800000.0
2009-05-12 17:13:00,1.2613,1.26135,1.2599,1.26045,185000000.0
2009-05-12 17:14:00,1.26055,1.26135,1.26045,1.26075,150600000.0
2009-05-12 17:15:00,1.26075,1.26155,1.25935,1.26035,132600000.0
2009-05-12 17:16:00,1.26035,1.26085,1.26005,1.2603,110400000.0
2009-05-12 17:17:00,1.2605,1.26145,1.2602,1.2608,178000000.0
2009-05-12 17:18:00,1.2608,1.26145,1.26055,1.2607,150000000.0
2009-05-12 17:19:00,1.2607,1.2613,1.25995,1.26105,112600000.0
2009-05-12 17:20:00,1.26105,1.2614,1.26,1.2612,104400000.0
2009-05-12 17:21:00,1.2612,1.2624,1.26085,1.26225,154400000.0
2009-05-12 17:22:00,1.26225,1.26285,1.26175,1.2626,167400000.0
2009-05-12 17:23:00,1.2626,1.26315,1.2621,1.2631,128000000.0
2009-05-12 17:24:00,1.26325,1.26335,1.2617,1.2619,102000000.0
2009-05-12 17:25:00,1.2619,1.26345,1.26185,1.26335,71200000.0
2009-05-12 17:26:00,1.263,1.263,1.26225,1.2629,149400000.0
2009-05-12 17:27:00,1.26295,1.2634,1.2623,1.263,115600000.0
2009-05-12 17:28:00,1.26305,1.26345,1.26235,1.2627,137000000.0
2009-05-12 17:29:00,1.2628,1.2638,1.2628,1.26295,122800000.0
2009-05-12 17:30:00,1.26295,1.2632,1.26245,1.26255,102800000.0
2009-05-12 17:31:00,1.2627,1.2627,1.26195,1.26215,126800000.0
2009-05-12 17:32:00,1.2621,1.2624,1.26175,1.26205,101800000.0
2009-05-12 17:33:00,1.26225,1.26345,1.2619,1.26315,161200000.0
2009-05-12 17:34:00,1.2631,1.2636,1.2629,1.2632,138600000.0
2009-05-12 17:35:00,1.26325,1.26385,1.26285,1.2632,68800000.0
2009-05-12 17:36:00,1.26295,1.26375,1.2628,1.26345,88800000.0
2009-05-12 17:37:00,1.26335,1.26385,1.26315,1.26325,89200000.0
2009-05-12 17:38:00,1.2633,1.26395,1.26315,1.26335,107200000.0
2009-05-12 17:39:00,1.2633,1.2639,1.2631,1.2636,188400000.0
2009-05-12 17:40:00,1.2637,1.26415,1.26315,1.26405,98200000.0
2009-05-12 17:41:00,1.26405,1.2645,1.2634,1.26435,86400000.0
2009-05-12 17:42:00,1.26445,1.2648,1.2638,1.26385,80000000.0
2009-05-12 17:43:00,1.2639,1.2648,1.26375,1.26385,110400000.0
2009-05-12 17:44:00,1.26375,1.2646,1.26365,1.2645,55400000.0
2009-05-12 17:45:00,1.2644,1.2645,1.2638,1.264,102400000.0
2009-05-12 17:46:00,1.26415,1.2646,1.26405,1.2644,71400000.0
2009-05-12 17:47:00,1.2644,1.2648,1.2639,1.2642,100000000.0
2009-05-12 17:48:00,1.2642,1.2645,1.26405,1.26425,109000000.0
2009-05-12 17:49:00,1.26435,1.2649,1.26395,1.26465,120000000.0
2009-05-12 17:50:00,1.26475,1.2653,1.26415,1.26455,109800000.0
2009-05-12 17:51:00,1.26455,1.2647,1.2643,1.2643,56000000.0
2009-05-12 17:52:00,1.2644,1.2646,1.2642,1.2643,78400000.0
2009-05-12 17:53:00,1.2643,1.2643,1.26365,1.26425,73600000.0
2009-05-12 17:54:00,1.2644,1.26525,1.2642,1.2645,132400000.0
2009-05-12 17:55:00,1.26445,1.2649,1.2642,1.2642,93400000.0
2009-05-12 17:56:00,1.26415,1.2642,1.26285,1.2642,140400000.0
2009-05-12 17:57:00,1.26415,1.2642,1.2633,1.26335,114600000.0
2009-05-12 17:58:00,1.26355,1.26355,1.26325,1.26345,65400000.0
2009-05-12 17:59:00,1.2635,1.2647,1.2635,1.26395,64400000.0
2009-05-12 18:00:00,1.26395,1.26455,1.2634,1.264,83000000.0
2009-05-12 18:01:00,1.2635,1.2642,1.26295,1.26325,115400000.0
2009-05-12 18:02:00,1.2633,1.2634,1.26255,1.2628,68600000.0
2009-05-12 18:03:00,1.26285,1.2635,1.2624,1.2629,132200000.0
2009-05-12 18:04:00,1.2629,1.26315,1.2616,1.26255,115200000.0
2009-05-12 18:05:00,1.2625,1.2628,1.26245,1.26255,59600000.0
2009-05-12 18:06:00,1.26255,1.26255,1.26235,1.26245,33000000.0
2009-05-12 18:07:00,1.2625,1.2634,1.26245,1.26265,62000000.0
2009-05-12 18:08:00,1.26275,1.2638,1.26265,1.2636,82800000.0
2009-05-12 18:09:00,1.2639,1.26485,1.26285,1.26355,112400000.0
2009-05-12 18:10:00,1.26375,1.26425,1.2633,1.26415,45200000.0
2009-05-12 18:11:00,1.26345,1.26345,1.26255,1.2626,40600000.0
2009-05-12 18:12:00,1.26255,1.26325,1.26245,1.2632,31200000.0
2009-05-12 18:13:00,1.263,1.2639,1.2626,1.2631,106600000.0
2009-05-12 18:14:00,1.26305,1.2635,1.26255,1.2633,62000000.0
2009-05-12 18:15:00,1.26345,1.26345,1.26305,1.2632,78400000.0
2009-05-12 18:16:00,1.26305,1.2633,1.26175,1.26215,118200000.0
2009-05-12 18:17:00,1.2624,1.2629,1.2617,1.26175,112000000.0
2009-05-12 18:18:00,1.26185,1.263,1.26175,1.263,84600000.0
2009-05-12 18:19:00,1.263,1.2637,1.2628,1.2633,66800000.0
2009-05-12 18:20:00,1.26335,1.26455,1.2633,1.26425,82400000.0
2009-05-12 18:21:00,1.2646,1.2646,1.26355,1.26355,39600000.0
2009-05-12 18:22:00,1.2634,1.26405,1.26305,1.26405,54400000.0
2009-05-12 18:23:00,1.26415,1.2644,1.2636,1.2636,22400000.0
2009-05-12 18:24:00,1.26345,1.2638,1.26287,1.2632,113100000.0
2009-05-12 18:25:00,1.2632,1.2638,1.26285,1.2638,74400000.0
2009-05-12 18:26:00,1.2637,1.2637,1.2632,1.2636,71000000.0
2009-05-12 18:27:00,1.2635,1.2636,1.26215,1.2625,74200000.0
2009-05-12 18:28:00,1.2624,1.2631,1.2613,1.26295,103200000.0
2009-05-12 18:29:00,1.2631,1.26355,1.26265,1.26305,84800000.0
2009-05-12 18:30:00,1.26325,1.26325,1.2618,1.2628,73400000.0
2009-05-12 18:31:00,1.2628,1.26325,1.26265,1.26325,44800000.0
2009-05-12 18:32:00,1.26325,1.2633,1.26255,1.2627,57200000.0
2009-05-12 18:33:00,1.2627,1.2632,1.2626,1.2628,56800000.0
2009-05-12 18:34:00,1.2628,1.2629,1.26235,1.2624,64000000.0
2009-05-12 18:35:00,1.2624,1.26255,1.262,1.2622,51200000.0
2009-05-12 18:36:00,1.2621,1.2627,1.26185,1.2626,64400000.0
2009-05-12 18:37:00,1.2622,1.2623,1.2615,1.2622,72000000.0
2009-05-12 18:38:00,1.2622,1.26345,1.26215,1.2628,84800000.0
2009-05-12 18:39:00,1.26225,1.26445,1.26225,1.26425,91200000.0
2009-05-12 18:40:00,1.2642,1.2644,1.26315,1.26375,90200000.0
2009-05-12 18:41:00,1.26375,1.2642,1.26365,1.26385,61600000.0
2009-05-12 18:42:00,1.2639,1.2645,1.2636,1.2636,80000000.0
2009-05-12 18:43:00,1.26385,1.26445,1.2635,1.2636,65600000.0
2009-05-12 18:44:00,1.26345,1.26425,1.2633,1.26385,60800000.0
2009-05-12 18:45:00,1.264,1.264,1.26215,1.26215,82800000.0
2009-05-12 18:46:00,1.2619,1.26265,1.26185,1.26205,92800000.0
2009-05-12 18:47:00,1.2621,1.2627,1.261,1.2618,154000000.0
2009-05-12 18:48:00,1.262,1.2625,1.26175,1.26225,70800000.0
2009-05-12 18:49:00,1.26215,1.26355,1.26145,1.2629,65000000.0
2009-05-12 18:50:00,1.26315,1.26355,1.2627,1.2632,48000000.0
2009-05-12 18:51:00,1.2631,1.26385,1.26295,1.2631,44200000.0
2009-05-12 18:52:00,1.2634,1.2635,1.26255,1.2631,120600000.0
2009-05-12 18:53:00,1.2625,1.2635,1.26245,1.26315,92000000.0
2009-05-12 18:54:00,1.26315,1.2644,1.2626,1.2626,121200000.0
2009-05-12 18:55:00,1.2626,1.2644,1.2626,1.2639,121600000.0
2009-05-12 18:56:00,1.264,1.26535,1.26355,1.2643,149800000.0
2009-05-12 18:57:00,1.2643,1.26535,1.26365,1.2647,138800000.0
2009-05-12 18:58:00,1.26475,1.26535,1.26475,1.26525,49600000.0
2009-05-12 18:59:00,1.26535,1.26555,1.26475,1.26475,92800000.0
2009-05-12 19:00:00,1.2649,1.2658,1.26475,1.26475,70800000.0
2009-05-12 19:01:00,1.26485,1.26485,1.26415,1.26455,45400000.0
2009-05-12 19:02:00,1.26465,1.26475,1.2627,1.2632,67600000.0
2009-05-12 19:03:00,1.26325,1.26355,1.26245,1.26245,77200000.0
2009-05-12 19:04:00,1.2628,1.2632,1.2618,1.26315,140400000.0
2009-05-12 19:05:00,1.2632,1.2639,1.2627,1.26365,60600000.0
2009-05-12 19:06:00,1.26365,1.26425,1.26285,1.2629,83400000.0
2009-05-12 19:07:00,1.26285,1.26445,1.26255,1.263,109400000.0
2009-05-12 19:08:00,1.2631,1.2634,1.2626,1.2629,72400000.0
2009-05-12 19:09:00,1.2627,1.2631,1.2627,1.2631,43800000.0
2009-05-12 19:10:00,1.2631,1.2642,1.2631,1.26345,113600000.0
2009-05-12 19:11:00,1.2636,1.26385,1.26205,1.26205,125400000.0
2009-05-12 19:12:00,1.26215,1.2632,1.26185,1.26275,87600000.0
2009-05-12 19:13:00,1.26275,1.2629,1.2624,1.26285,71600000.0
2009-05-12 19:14:00,1.2628,1.2629,1.2627,1.2627,24200000.0
2009-05-12 19:15:00,1.26275,1.26295,1.26275,1.26275,36600000.0
2009-05-12 19:16:00,1.26275,1.26275,1.26265,1.26275,33800000.0
2009-05-12 19:17:00,1.2628,1.26295,1.2627,1.2628,35400000.0
2009-05-12 19:18:00,1.2628,1.2628,1.2627,1.2627,19000000.0
2009-05-12 19:19:00,1.2628,1.26285,1.26265,1.26285,11200000.0
2009-05-12 19:20:00,1.26285,1.26345,1.26285,1.26335,14400000.0
2009-05-12 19:21:00,1.2633,1.26345,1.2631,1.26335,61200000.0
2009-05-12 19:22:00,1.26335,1.26345,1.26335,1.26345,12800000.0
2009-05-12 19:23:00,1.26345,1.26345,1.26315,1.26315,3200000.0
2009-05-12 19:24:00,1.2632,1.2632,1.2631,1.2632,24000000.0
2009-05-12 19:25:00,1.263,1.26315,1.2628,1.26305,32000000.0
2009-05-12 19:26:00,1.26305,1.26335,1.26305,1.2633,22400000.0
2009-05-12 19:27:00,1.26335,1.26335,1.26295,1.26295,15600000.0
2009-05-12 19:28:00,1.263,1.26305,1.26225,1.2624,136600000.0
2009-05-12 19:29:00,1.26255,1.2628,1.2624,1.2624,31800000.0
2009-05-12 19:30:00,1.26255,1.26385,1.262,1.2631,49600000.0
2009-05-12 19:31:00,1.26325,1.2638,1.26255,1.2628,65400000.0
2009-05-12 19:32:00,1.263,1.2631,1.2623,1.26255,55400000.0
2009-05-12 19:33:00,1.2627,1.26325,1.2621,1.2621,59800000.0
2009-05-12 19:34:00,1.2622,1.2625,1.2622,1.26235,26600000.0
2009-05-12 19:35:00,1.2624,1.26325,1.2624,1.2632,83800000.0
2009-05-12 19:36:00,1.2632,1.26415,1.26275,1.26415,93200000.0
2009-05-12 19:37:00,1.26395,1.26465,1.26305,1.2633,57800000.0
2009-05-12 19:38:00,1.2633,1.2633,1.2629,1.2632,50800000.0
2009-05-12 19:39:00,1.26325,1.2638,1.26325,1.2634,56600000.0
2009-05-12 19:40:00,1.2634,1.26375,1.26315,1.26365,55800000.0
2009-05-12 19:41:00,1.26345,1.26395,1.26335,1.26395,27800000.0
2009-05-12 19:42:00,1.26365,1.2639,1.26365,1.26375,37600000.0
2009-05-12 19:43:00,1.26375,1.26375,1.2632,1.26325,23800000.0
2009-05-12 19:44:00,1.26325,1.2634,1.2632,1.2632,22400000.0
2009-05-12 19:45:00,1.26325,1.26325,1.26325,1.26325,12800000.0
2009-05-12 19:46:00,1.26305,1.2635,1.26305,1.2634,20800000.0
2009-05-12 19:47:00,1.26335,1.26345,1.2626,1.2631,104000000.0
2009-05-12 19:48:00,1.2631,1.26325,1.26305,1.26325,20800000.0
2009-05-12 19:49:00,1.26325,1.26355,1.26305,1.2634,77800000.0
2009-05-12 19:50:00,1.2635,1.2637,1.26295,1.2632,60800000.0
2009-05-12 19:51:00,1.26295,1.26415,1.26295,1.26415,36800000.0
2009-05-12 19:52:00,1.26405,1.2641,1.264,1.2641,8000000.0
2009-05-12 19:53:00,1.26415,1.2642,1.2637,1.26405,19000000.0
2009-05-12 19:54:00,1.26385,1.26415,1.26385,1.26405,12800000.0
2009-05-12 19:55:00,1.26405,1.26405,1.2637,1.2637,14400000.0
2009-05-12 19:56:00,1.2637,1.2637,1.2635,1.26355,41600000.0
2009-05-12 19:57:00,1.26355,1.2644,1.26335,1.2636,52800000.0
2009-05-12 19:58:00,1.2639,1.2649,1.26335,1.26475,99200000.0
2009-05-12 19:59:00,1.26495,1.2654,1.26325,1.2634,96400000.0
2009-05-12 20:00:00,1.2634,1.2635,1.26315,1.26315,59200000.0
2009-05-12 20:01:00,1.26315,1.26315,1.26265,1.26285,70200000.0
2009-05-12 20:02:00,1.26285,1.2636,1.2624,1.2636,74000000.0
2009-05-12 20:03:00,1.26355,1.26355,1.2626,1.2628,53800000.0
2009-05-12 20:04:00,1.2628,1.2637,1.2628,1.26325,76400000.0
2009-05-12 20:05:00,1.2633,1.2634,1.26305,1.2632,27400000.0
2009-05-12 20:06:00,1.2632,1.2634,1.2632,1.2634,52200000.0
2009-05-12 20:07:00,1.26345,1.26395,1.26345,1.2639,74400000.0
2009-05-12 20:08:00,1.2639,1.26445,1.26305,1.26305,89200000.0
2009-05-12 20:09:00,1.2632,1.26335,1.26255,1.2633,72600000.0
2009-05-12 20:10:00,1.2633,1.2633,1.26295,1.26305,26600000.0
2009-05-12 20:11:00,1.26305,1.26395,1.2629,1.2639,33400000.0
2009-05-12 20:12:00,1.2639,1.26425,1.2637,1.26425,32000000.0
2009-05-12 20:13:00,1.2643,1.26435,1.26425,1.26425,10200000.0
2009-05-12 20:14:00,1.2642,1.26425,1.26385,1.2642,66800000.0
2009-05-12 20:15:00,1.26425,1.2643,1.26425,1.2643,3200000.0
2009-05-12 20:16:00,1.26435,1.26435,1.2634,1.2634,31400000.0
2009-05-12 20:17:00,1.2634,1.26385,1.26305,1.26315,57600000.0
2009-05-12 20:18:00,1.2631,1.26355,1.26295,1.26355,51600000.0
2009-05-12 20:19:00,1.26365,1.26405,1.26365,1.264,36600000.0
2009-05-12 20:20:00,1.26405,1.26405,1.2639,1.26395,20200000.0
2009-05-12 20:21:00,1.264,1.26405,1.2631,1.2633,34000000.0
2009-05-12 20:22:00,1.26315,1.26315,1.26315,1.26315,1600000.0
2009-05-12 20:23:00,1.26315,1.26315,1.26275,1.26285,21800000.0
2009-05-12 20:24:00,1.26295,1.26295,1.2629,1.2629,14000000.0
2009-05-12 20:25:00,1.2629,1.2629,1.2629,1.2629,3800000.0
2009-05-12 20:26:00,1.2629,1.2635,1.2629,1.26345,48000000.0
2009-05-12 20:27:00,1.26355,1.26355,1.263,1.26305,20600000.0
2009-05-12 20:28:00,1.26305,1.2631,1.26205,1.2621,44200000.0
2009-05-12 20:29:00,1.2621,1.2624,1.2617,1.2624,77800000.0
2009-05-12 20:30:00,1.26245,1.26275,1.26205,1.26265,84000000.0
2009-05-12 20:31:00,1.2626,1.2628,1.26235,1.26235,100000000.0
2009-05-12 20:32:00,1.26235,1.2625,1.2623,1.2625,29600000.0
2009-05-12 20:33:00,1.26255,1.26285,1.26245,1.26275,77400000.0
2009-05-12 20:34:00,1.26305,1.26315,1.2626,1.26285,52200000.0
2009-05-12 20:35:00,1.2628,1.2628,1.26245,1.26265,59400000.0
2009-05-12 20:36:00,1.26265,1.2633,1.2626,1.26295,92000000.0
2009-05-12 20:37:00,1.2631,1.26405,1.2625,1.26405,86400000.0
2009-05-12 20:38:00,1.264,1.2641,1.26325,1.26325,65200000.0
2009-05-12 20:39:00,1.26325,1.2633,1.2611,1.2626,96800000.0
2009-05-12 20:40:00,1.26235,1.2626,1.26235,1.26235,27600000.0
2009-05-12 20:41:00,1.2624,1.2631,1.26235,1.26305,91400000.0
2009-05-12 20:42:00,1.2631,1.2634,1.2628,1.26295,116000000.0
2009-05-12 20:43:00,1.26295,1.26335,1.2629,1.26315,99200000.0
2009-05-12 20:44:00,1.26315,1.2635,1.26315,1.2635,87800000.0
2009-05-12 20:45:00,1.2636,1.26365,1.26275,1.26285,106000000.0
2009-05-12 20:46:00,1.2629,1.26325,1.26235,1.26255,141000000.0
2009-05-12 20:47:00,1.26255,1.263,1.2623,1.2623,55600000.0
2009-05-12 20:48:00,1.26205,1.2629,1.2619,1.26285,111600000.0
2009-05-12 20:49:00,1.2629,1.26335,1.2621,1.26335,88400000.0
2009-05-12 20:50:00,1.2634,1.2638,1.2634,1.26355,42400000.0
2009-05-12 20:51:00,1.2635,1.26395,1.26335,1.2637,94800000.0
2009-05-12 20:52:00,1.2638,1.26395,1.2634,1.26355,86200000.0
2009-05-12 20:53:00,1.2635,1.2636,1.26305,1.26325,88800000.0
2009-05-12 20:54:00,1.26355,1.2638,1.2621,1.26215,138200000.0
2009-05-12 20:55:00,1.26225,1.263,1.2613,1.2613,82600000.0
2009-05-12 20:56:00,1.2614,1.2619,1.2613,1.2616,117800000.0
2009-05-12 20:57:00,1.2615,1.26175,1.2606,1.26175,108600000.0
2009-05-12 20:58:00,1.26175,1.26175,1.26175,1.26175,19000000.0
2009-05-12 20:59:00,1.26175,1.26175,1.26175,1.26175,34000000.0
2009-05-12 21:00:00,1.26175,1.2623,1.2616,1.26175,55400000.0
2009-05-12 21:01:00,1.26175,1.2626,1.2616,1.26175,41400000.0
2009-05-12 21:02:00,1.26175,1.2624,1.26175,1.26215,101000000.0
2009-05-12 21:03:00,1.2622,1.26285,1.2622,1.26255,82000000.0
2009-05-12 21:04:00,1.26255,1.2628,1.26245,1.26245,34600000.0
2009-05-12 21:05:00,1.2626,1.2628,1.2623,1.2623,107200000.0
2009-05-12 21:06:00,1.2623,1.2626,1.2623,1.2625,95800000.0
2009-05-12 21:07:00,1.2625,1.2626,1.2624,1.2626,28000000.0
2009-05-12 21:08:00,1.2626,1.2626,1.26205,1.26205,72800000.0
2009-05-12 21:09:00,1.262,1.2624,1.26165,1.26175,42000000.0
2009-05-12 21:10:00,1.26175,1.26225,1.2617,1.26185,61400000.0
2009-05-12 21:11:00,1.26185,1.26185,1.26175,1.26175,24200000.0
2009-05-12 21:12:00,1.26175,1.2618,1.26175,1.26175,19400000.0
2009-05-12 21:13:00,1.26175,1.26195,1.2617,1.2618,67800000.0
2009-05-12 21:14:00,1.26175,1.2618,1.26175,1.26175,25600000.0
2009-05-12 21:15:00,1.2618,1.2625,1.2618,1.26225,119400000.0
2009-05-12 21:16:00,1.26225,1.26225,1.2622,1.2622,10000000.0
2009-05-12 21:17:00,1.26215,1.2622,1.26205,1.2621,52800000.0
2009-05-12 21:18:00,1.2621,1.26235,1.2621,1.26215,30000000.0
2009-05-12 21:19:00,1.2621,1.2621,1.26185,1.262,24000000.0
2009-05-12 21:20:00,1.2619,1.26205,1.2619,1.2619,15600000.0
2009-05-12 21:21:00,1.2619,1.2619,1.2619,1.2619,12000000.0
2009-05-12 21:22:00,1.262,1.26225,1.26195,1.26225,22200000.0
2009-05-12 21:23:00,1.26225,1.2625,1.26215,1.2625,18600000.0
2009-05-12 21:24:00,1.26255,1.26305,1.26255,1.26305,40000000.0
2009-05-12 21:25:00,1.2631,1.2633,1.2623,1.2626,58200000.0
2009-05-12 21:26:00,1.2626,1.26295,1.26185,1.26225,135000000.0
2009-05-12 21:27:00,1.26245,1.2631,1.26245,1.2628,67200000.0
2009-05-12 21:28:00,1.26275,1.26275,1.2623,1.2627,51200000.0
2009-05-12 21:29:00,1.26275,1.2628,1.26265,1.26275,28800000.0
2009-05-12 21:30:00,1.26275,1.26295,1.26245,1.2627,67200000.0
2009-05-12 21:31:00,1.2626,1.26345,1.26225,1.26325,93800000.0
2009-05-12 21:32:00,1.2633,1.2639,1.2631,1.26385,79800000.0
2009-05-12 21:33:00,1.2638,1.2638,1.26325,1.26355,51200000.0
2009-05-12 21:34:00,1.2633,1.2637,1.26285,1.2629,87800000.0
2009-05-12 21:35:00,1.26315,1.26355,1.2631,1.2632,56400000.0
2009-05-12 21:36:00,1.2632,1.2633,1.26315,1.2632,18400000.0
2009-05-12 21:37:00,1.2632,1.2632,1.26315,1.2632,10400000.0
2009-05-12 21:38:00,1.2632,1.26325,1.2632,1.26325,10800000.0
2009-05-12 21:39:00,1.26345,1.26345,1.26285,1.26285,47800000.0
2009-05-12 21:40:00,1.2628,1.2628,1.2617,1.26255,85400000.0
2009-05-12 21:41:00,1.2625,1.2633,1.26175,1.2618,66000000.0
2009-05-12 21:42:00,1.26205,1.26205,1.2617,1.26175,28000000.0
2009-05-12 21:43:00,1.26175,1.26185,1.26175,1.26175,66200000.0
2009-05-12 21:44:00,1.26175,1.26205,1.2616,1.26175,20000000.0
2009-05-12 21:45:00,1.26175,1.2623,1.2617,1.26175,52200000.0
2009-05-12 21:46:00,1.26175,1.26175,1.26175,1.26175,34800000.0
2009-05-12 21:47:00,1.26175,1.26215,1.26125,1.2613,62000000.0
2009-05-12 21:48:00,1.26125,1.2616,1.26125,1.26155,38200000.0
2009-05-12 21:49:00,1.26165,1.2621,1.26135,1.26165,68200000.0
2009-05-12 21:50:00,1.2617,1.26205,1.26115,1.26145,67400000.0
2009-05-12 21:51:00,1.2616,1.2616,1.26105,1.26115,49200000.0
2009-05-12 21:52:00,1.2612,1.26185,1.261,1.26115,88000000.0
2009-05-12 21:53:00,1.26115,1.2615,1.26105,1.26115,51800000.0
2009-05-12 21:54:00,1.26115,1.26115,1.26115,1.26115,14000000.0
2009-05-12 21:55:00,1.26115,1.26115,1.26115,1.26115,24000000.0
2009-05-12 21:56:00,1.26115,1.2622,1.26115,1.26185,108400000.0
2009-05-12 21:57:00,1.262,1.26225,1.26135,1.2614,73800000.0
2009-05-12 21:58:00,1.26135,1.2614,1.26115,1.26115,15800000.0
2009-05-12 21:59:00,1.26115,1.26115,1.26115,1.26115,11000000.0
2009-05-12 22:00:00,1.26115,1.26115,1.26115,1.26115,26000000.0
2009-05-12 22:01:00,1.26115,1.263,1.26115,1.26255,111400000.0
2009-05-12 22:02:00,1.26245,1.2632,1.26245,1.26275,65800000.0
2009-05-12 22:03:00,1.2626,1.2627,1.26215,1.2622,60800000.0
2009-05-12 22:04:00,1.2623,1.26235,1.26155,1.2619,40800000.0
2009-05-12 22:05:00,1.26185,1.26195,1.26185,1.26195,16800000.0
2009-05-12 22:06:00,1.26195,1.26195,1.26195,1.26195,2400000.0
2009-05-12 22:07:00,1.2619,1.2619,1.2614,1.2616,16800000.0
2009-05-12 22:08:00,1.26155,1.26155,1.26115,1.26155,23200000.0
2009-05-12 22:09:00,1.26165,1.2618,1.26165,1.2618,9600000.0
2009-05-12 22:10:00,1.2619,1.2619,1.2616,1.26165,14400000.0
2009-05-12 22:11:00,1.2618,1.2618,1.2613,1.26155,13400000.0
2009-05-12 22:12:00,1.26155,1.26155,1.2613,1.26135,15600000.0
2009-05-12 22:13:00,1.26145,1.26235,1.26135,1.2621,35200000.0
2009-05-12 22:14:00,1.26215,1.26215,1.2611,1.2614,31200000.0
2009-05-12 22:15:00,1.26145,1.26145,1.26145,1.26145,15400000.0
2009-05-12 22:16:00,1.26145,1.26155,1.26145,1.26155,16000000.0
2009-05-12 22:17:00,1.26145,1.26145,1.26145,1.26145,1600000.0
2009-05-12 22:18:00,1.2614,1.26145,1.2614,1.26145,4800000.0
2009-05-12 22:19:00,1.26145,1.26145,1.26105,1.26115,6800000.0
2009-05-12 22:20:00,1.2612,1.2613,1.2612,1.2613,8000000.0
2009-05-12 22:21:00,1.2613,1.2613,1.2611,1.2612,15800000.0
2009-05-12 22:22:00,1.2612,1.26125,1.26115,1.2612,19200000.0
2009-05-12 22:23:00,1.2612,1.2612,1.26115,1.2612,16800000.0
2009-05-12 22:24:00,1.2612,1.2612,1.26115,1.26115,13200000.0
2009-05-12 22:25:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-05-12 22:26:00,1.26115,1.26115,1.26115,1.26115,16000000.0
2009-05-12 22:27:00,1.26045,1.2605,1.2604,1.2604,1000000.0
2009-05-12 22:28:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-05-12 22:29:00,1.26021,1.26036,1.26021,1.26036,3200000.0
2009-05-12 22:30:00,1.2613,1.2613,1.2613,1.2613,3200000.0
2009-05-12 22:31:00,1.2611,1.26115,1.2611,1.26115,6000000.0
2009-05-12 22:32:00,1.26115,1.26115,1.26115,1.26115,4000000.0
2009-05-12 22:33:00,1.26115,1.26115,1.26115,1.26115,5000000.0
2009-05-12 22:34:00,1.26025,1.26027,1.26025,1.26027,12000000.0
2009-05-12 22:35:00,1.26115,1.26115,1.26115,1.26115,12000000.0
2009-05-12 22:36:00,1.26115,1.26115,1.26115,1.26115,12000000.0
2009-05-12 22:37:00,1.26115,1.26115,1.26115,1.26115,4000000.0
2009-05-12 22:38:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-05-12 22:39:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-05-12 22:40:00,1.26115,1.26115,1.26115,1.26115,6000000.0
2009-05-12 22:41:00,1.26115,1.26115,1.26115,1.26115,12000000.0
2009-05-12 22:42:00,1.26115,1.26115,1.26115,1.26115,2000000.0
2009-05-12 22:43:00,1.26115,1.26115,1.26115,1.26115,2000000.0
2009-05-12 22:44:00,1.26115,1.26115,1.26115,1.26115,5000000.0
2009-05-12 22:45:00,1.26115,1.26115,1.26115,1.26115,9600000.0
2009-05-12 22:46:00,1.26115,1.26115,1.26115,1.26115,10000000.0
2009-05-12 22:47:00,1.26115,1.26115,1.26115,1.26115,4000000.0
2009-05-12 22:48:00,1.26,1.26005,1.25995,1.25995,3000000.0
2009-05-12 22:49:00,1.26115,1.26115,1.26115,1.26115,3000000.0
2009-05-12 22:50:00,1.26115,1.26115,1.26115,1.26115,8000000.0
2009-05-12 22:51:00,1.26115,1.26115,1.26115,1.26115,6000000.0
2009-05-12 22:52:00,1.26065,1.26065,1.2604,1.26056,6000000.0
2009-05-12 22:53:00,1.26115,1.26115,1.26115,1.26115,6000000.0
2009-05-12 22:54:00,1.26125,1.26135,1.2611,1.26115,11600000.0
2009-05-12 22:55:00,1.26115,1.26115,1.26115,1.26115,3000000.0
2009-05-12 22:56:00,1.26115,1.26115,1.26115,1.26115,2000000.0
2009-05-12 22:57:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-05-12 22:58:00,1.26115,1.26115,1.2606,1.26075,7800000.0
2009-05-12 22:59:00,1.26075,1.26145,1.26045,1.26145,9600000.0
2009-05-12 23:00:00,1.2609,1.261,1.2609,1.261,3200000.0
2009-05-12 23:01:00,1.2607,1.26075,1.2607,1.2607,4800000.0
2009-05-12 23:02:00,1.2612,1.26135,1.26055,1.26055,12800000.0
2009-05-12 23:03:00,1.26075,1.26305,1.2607,1.26305,27200000.0
2009-05-12 23:04:00,1.26265,1.2636,1.2626,1.2636,32000000.0
2009-05-12 23:05:00,1.2625,1.2633,1.2619,1.2633,22400000.0
2009-05-12 23:06:00,1.26295,1.26345,1.26295,1.26295,9600000.0
2009-05-12 23:07:00,1.26325,1.26335,1.26295,1.26315,20800000.0
2009-05-12 23:08:00,1.2632,1.2632,1.263,1.263,4800000.0
2009-05-12 23:09:00,1.26345,1.26345,1.2629,1.2629,3200000.0
2009-05-12 23:10:00,1.26315,1.2633,1.26315,1.2632,6400000.0
2009-05-12 23:11:00,1.263,1.2632,1.263,1.263,9600000.0
2009-05-12 23:12:00,1.26305,1.2632,1.26175,1.2621,30000000.0
2009-05-12 23:13:00,1.2634,1.26375,1.26205,1.2621,30800000.0
2009-05-12 23:14:00,1.2624,1.2624,1.2624,1.2624,1200000.0
2009-05-12 23:15:00,1.2634,1.2636,1.2634,1.2636,4800000.0
2009-05-12 23:16:00,1.2642,1.2642,1.26345,1.2636,7200000.0
2009-05-12 23:17:00,1.26215,1.26299,1.26205,1.26265,1600000.0
2009-05-12 23:18:00,1.2637,1.2637,1.2637,1.2637,1600000.0
2009-05-12 23:19:00,1.26355,1.26355,1.26355,1.26355,1600000.0
2009-05-12 23:20:00,1.2632,1.26355,1.2632,1.26355,8000000.0
2009-05-12 23:21:00,1.26274,1.2628,1.26265,1.26275,6400000.0
2009-05-12 23:22:00,1.2634,1.2636,1.2634,1.2636,6400000.0
2009-05-12 23:23:00,1.2627,1.26272,1.2627,1.2627,1600000.0
2009-05-12 23:24:00,1.2634,1.2634,1.2634,1.2634,1600000.0
2009-05-12 23:25:00,1.26355,1.26355,1.26355,1.26355,1600000.0
2009-05-12 23:26:00,1.26272,1.26272,1.2627,1.26272,70400000.0
2009-05-12 23:27:00,1.26297,1.26297,1.26277,1.26277,70400000.0
2009-05-12 23:28:00,1.2626,1.2626,1.26255,1.2626,4800000.0
2009-05-12 23:29:00,1.26255,1.26255,1.26255,1.26255,4800000.0
2009-05-12 23:30:00,1.26345,1.26345,1.2632,1.26335,4800000.0
2009-05-12 23:31:00,1.26272,1.26272,1.2627,1.26272,30800000.0
2009-05-12 23:32:00,1.2634,1.2649,1.26305,1.2634,30800000.0
2009-05-12 23:33:00,1.2634,1.2634,1.2632,1.2632,8000000.0
2009-05-12 23:34:00,1.26305,1.2634,1.26295,1.2634,34800000.0
2009-05-12 23:35:00,1.26324,1.2633,1.26324,1.2633,28800000.0
2009-05-12 23:36:00,1.265,1.26555,1.2649,1.2653,28800000.0
2009-05-12 23:37:00,1.2656,1.2668,1.26525,1.2664,29200000.0
2009-05-12 23:38:00,1.2666,1.2671,1.2662,1.2662,26000000.0
2009-05-12 23:39:00,1.2664,1.2664,1.2661,1.26615,3600000.0
2009-05-12 23:40:00,1.2659,1.26655,1.2659,1.26655,6400000.0
2009-05-12 23:41:00,1.26655,1.2668,1.26605,1.26675,31600000.0
2009-05-12 23:42:00,1.26665,1.26715,1.26655,1.26705,67200000.0
2009-05-12 23:43:00,1.2671,1.2673,1.26575,1.2665,50600000.0
2009-05-12 23:44:00,1.26655,1.26685,1.2657,1.2662,31200000.0
2009-05-12 23:45:00,1.2662,1.2664,1.26585,1.26595,33600000.0
2009-05-12 23:46:00,1.266,1.2662,1.2658,1.2662,43200000.0
2009-05-12 23:47:00,1.266,1.2662,1.266,1.2662,6400000.0
2009-05-12 23:48:00,1.2662,1.2662,1.26515,1.2659,26800000.0
2009-05-12 23:49:00,1.2659,1.26615,1.2659,1.26615,6400000.0
2009-05-12 23:50:00,1.2658,1.26625,1.2658,1.26625,4800000.0
2009-05-12 23:51:00,1.26645,1.26645,1.266,1.2662,6400000.0
2009-05-12 23:52:00,1.2664,1.2664,1.2663,1.2663,9600000.0
2009-05-12 23:53:00,1.2663,1.2665,1.2663,1.2663,11200000.0
2009-05-12 23:54:00,1.26645,1.26645,1.26595,1.26615,20800000.0
2009-05-12 23:55:00,1.26595,1.266,1.26595,1.266,4800000.0
2009-05-12 23:56:00,1.26605,1.2665,1.26605,1.26645,28800000.0
2009-05-12 23:57:00,1.26645,1.2665,1.2663,1.2663,17600000.0
2009-05-12 23:58:00,1.26645,1.26645,1.2663,1.26645,11200000.0
2009-05-12 23:59:00,1.26635,1.26645,1.26625,1.26645,4800000.0
2009-05-13 00:00:00,1.26665,1.26665,1.2658,1.2659,25000000.0
2009-05-13 00:01:00,1.2661,1.2661,1.2658,1.2658,29200000.0
2009-05-13 00:02:00,1.2658,1.2659,1.2657,1.2657,23200000.0
2009-05-13 00:03:00,1.2658,1.266,1.26575,1.266,41400000.0
2009-05-13 00:04:00,1.266,1.2662,1.26585,1.2662,24000000.0
2009-05-13 00:05:00,1.2663,1.2663,1.2662,1.2662,3200000.0
2009-05-13 00:06:00,1.26537,1.26537,1.2653,1.26535,4800000.0
2009-05-13 00:07:00,1.2663,1.2663,1.2662,1.2662,4800000.0
2009-05-13 00:08:00,1.26527,1.26535,1.26525,1.26525,6400000.0
2009-05-13 00:09:00,1.2661,1.2661,1.266,1.266,6400000.0
2009-05-13 00:10:00,1.26595,1.266,1.26595,1.266,4800000.0
2009-05-13 00:11:00,1.2662,1.2662,1.2657,1.2657,20800000.0
2009-05-13 00:12:00,1.2657,1.2657,1.2655,1.2657,17600000.0
2009-05-13 00:13:00,1.2657,1.2657,1.2657,1.2657,3200000.0
2009-05-13 00:14:00,1.26585,1.266,1.26585,1.266,3200000.0
2009-05-13 00:15:00,1.26532,1.2654,1.26527,1.26539,1600000.0
2009-05-13 00:16:00,1.26605,1.26605,1.26605,1.26605,1600000.0
2009-05-13 00:17:00,1.266,1.2663,1.266,1.2663,13600000.0
2009-05-13 00:18:00,1.26685,1.2675,1.2654,1.26645,154400000.0
2009-05-13 00:19:00,1.26625,1.2664,1.2636,1.26435,80200000.0
2009-05-13 00:20:00,1.26435,1.2656,1.26435,1.2656,20400000.0
2009-05-13 00:21:00,1.26565,1.26565,1.2653,1.2655,41600000.0
2009-05-13 00:22:00,1.26565,1.2657,1.26565,1.2657,9600000.0
2009-05-13 00:23:00,1.2657,1.26655,1.2649,1.26515,88800000.0
2009-05-13 00:24:00,1.26515,1.26555,1.26515,1.26555,28800000.0
2009-05-13 00:25:00,1.2655,1.2655,1.26515,1.26525,4400000.0
2009-05-13 00:26:00,1.26525,1.2655,1.26525,1.26545,22400000.0
2009-05-13 00:27:00,1.26545,1.26615,1.26545,1.26615,29800000.0
2009-05-13 00:28:00,1.26615,1.26615,1.2661,1.2661,9600000.0
2009-05-13 00:29:00,1.2661,1.2662,1.2661,1.2661,16000000.0
2009-05-13 00:30:00,1.2661,1.2665,1.2656,1.2659,57200000.0
2009-05-13 00:31:00,1.26605,1.26635,1.26605,1.26625,51600000.0
2009-05-13 00:32:00,1.26635,1.26635,1.2656,1.26575,20600000.0
2009-05-13 00:33:00,1.2654,1.266,1.26535,1.2655,37200000.0
2009-05-13 00:34:00,1.2656,1.26575,1.26555,1.2656,22400000.0
2009-05-13 00:35:00,1.2656,1.2656,1.2651,1.2655,20000000.0
2009-05-13 00:36:00,1.2655,1.2655,1.2653,1.26535,8600000.0
2009-05-13 00:37:00,1.26535,1.26535,1.26535,1.26535,20800000.0
2009-05-13 00:38:00,1.2648,1.2648,1.2647,1.26477,25200000.0
2009-05-13 00:39:00,1.26535,1.26575,1.26535,1.26545,25200000.0
2009-05-13 00:40:00,1.2656,1.2656,1.26535,1.26535,9600000.0
2009-05-13 00:41:00,1.2653,1.2656,1.2653,1.2656,26200000.0
2009-05-13 00:42:00,1.2652,1.2652,1.2652,1.2652,6400000.0
2009-05-13 00:43:00,1.2652,1.26555,1.26515,1.26515,11400000.0
2009-05-13 00:44:00,1.2652,1.2652,1.2652,1.2652,3200000.0
2009-05-13 00:45:00,1.2652,1.2659,1.2652,1.2653,8000000.0
2009-05-13 00:46:00,1.2654,1.266,1.2654,1.266,30400000.0
2009-05-13 00:47:00,1.2659,1.2659,1.26585,1.26585,4600000.0
2009-05-13 00:48:00,1.2658,1.26595,1.2657,1.2657,63400000.0
2009-05-13 00:49:00,1.2655,1.26575,1.2655,1.2657,15000000.0
2009-05-13 00:50:00,1.2657,1.2659,1.26565,1.2657,24000000.0
2009-05-13 00:51:00,1.2656,1.2656,1.2655,1.26555,9600000.0
2009-05-13 00:52:00,1.26555,1.26565,1.2652,1.2654,19200000.0
2009-05-13 00:53:00,1.2654,1.2656,1.2654,1.2656,8000000.0
2009-05-13 00:54:00,1.2657,1.26595,1.2657,1.26595,17600000.0
2009-05-13 00:55:00,1.26615,1.26625,1.26545,1.2656,65400000.0
2009-05-13 00:56:00,1.26565,1.26575,1.26565,1.26575,18600000.0
2009-05-13 00:57:00,1.2657,1.2657,1.2654,1.2655,9600000.0
2009-05-13 00:58:00,1.2655,1.2655,1.26525,1.26525,10800000.0
2009-05-13 00:59:00,1.26525,1.26575,1.26455,1.2649,75800000.0
2009-05-13 01:00:00,1.2653,1.2655,1.2653,1.2655,20800000.0
2009-05-13 01:01:00,1.2655,1.26555,1.26535,1.26535,5800000.0
2009-05-13 01:02:00,1.26545,1.26545,1.26455,1.26515,49000000.0
2009-05-13 01:03:00,1.2652,1.2655,1.26485,1.2655,25000000.0
2009-05-13 01:04:00,1.2656,1.2656,1.26525,1.26535,77200000.0
2009-05-13 01:05:00,1.26545,1.2655,1.26545,1.2655,6400000.0
2009-05-13 01:06:00,1.2655,1.2655,1.2649,1.2649,19200000.0
2009-05-13 01:07:00,1.2647,1.26555,1.26415,1.26425,15200000.0
2009-05-13 01:08:00,1.26435,1.2652,1.26435,1.2652,19200000.0
2009-05-13 01:09:00,1.26445,1.26485,1.26445,1.26485,3200000.0
2009-05-13 01:10:00,1.26525,1.2656,1.26515,1.26535,48000000.0
2009-05-13 01:11:00,1.2654,1.26555,1.26515,1.2653,24000000.0
2009-05-13 01:12:00,1.26525,1.26525,1.26525,1.26525,1600000.0
2009-05-13 01:13:00,1.26535,1.2663,1.2653,1.2655,41600000.0
2009-05-13 01:14:00,1.26575,1.26615,1.26545,1.26575,24000000.0
2009-05-13 01:15:00,1.26575,1.26615,1.26555,1.26615,31400000.0
2009-05-13 01:16:00,1.2661,1.2661,1.2651,1.2655,46800000.0
2009-05-13 01:17:00,1.2655,1.2666,1.2653,1.2661,113000000.0
2009-05-13 01:18:00,1.26605,1.26605,1.26425,1.2644,83800000.0
2009-05-13 01:19:00,1.26445,1.26475,1.26415,1.26475,57600000.0
2009-05-13 01:20:00,1.26475,1.26535,1.2639,1.26535,97600000.0
2009-05-13 01:21:00,1.2654,1.26585,1.2651,1.2651,44400000.0
2009-05-13 01:22:00,1.26515,1.2653,1.26445,1.2653,58800000.0
2009-05-13 01:23:00,1.26535,1.26535,1.26465,1.26475,32000000.0
2009-05-13 01:24:00,1.26475,1.26555,1.2638,1.26485,117800000.0
2009-05-13 01:25:00,1.265,1.26505,1.26415,1.26415,36800000.0
2009-05-13 01:26:00,1.26445,1.2649,1.26445,1.2649,12800000.0
2009-05-13 01:27:00,1.2647,1.2654,1.2647,1.265,35200000.0
2009-05-13 01:28:00,1.26495,1.2651,1.2645,1.2645,38400000.0
2009-05-13 01:29:00,1.26445,1.26545,1.2642,1.2653,107200000.0
2009-05-13 01:30:00,1.26525,1.2653,1.2636,1.26445,40000000.0
2009-05-13 01:31:00,1.2645,1.2647,1.26375,1.2642,28800000.0
2009-05-13 01:32:00,1.26435,1.2658,1.26395,1.2658,96000000.0
2009-05-13 01:33:00,1.26595,1.26675,1.26525,1.26575,104000000.0
2009-05-13 01:34:00,1.2656,1.26655,1.2652,1.2663,83200000.0
2009-05-13 01:35:00,1.266,1.26625,1.26505,1.2654,100800000.0
2009-05-13 01:36:00,1.2654,1.2654,1.2646,1.2648,88000000.0
2009-05-13 01:37:00,1.26475,1.26535,1.2643,1.2648,97600000.0
2009-05-13 01:38:00,1.26485,1.26615,1.26485,1.2656,110400000.0
2009-05-13 01:39:00,1.26555,1.2657,1.26365,1.26445,86800000.0
2009-05-13 01:40:00,1.2644,1.26465,1.2639,1.2639,91200000.0
2009-05-13 01:41:00,1.264,1.2643,1.2633,1.2633,100600000.0
2009-05-13 01:42:00,1.2634,1.26485,1.2634,1.26465,56000000.0
2009-05-13 01:43:00,1.26455,1.265,1.2637,1.26395,84800000.0
2009-05-13 01:44:00,1.26415,1.26475,1.26405,1.26475,112000000.0
2009-05-13 01:45:00,1.26475,1.26495,1.26445,1.2648,58600000.0
2009-05-13 01:46:00,1.26485,1.26515,1.26465,1.26465,88600000.0
2009-05-13 01:47:00,1.26465,1.26505,1.2643,1.26445,132800000.0
2009-05-13 01:48:00,1.26455,1.2652,1.26425,1.26485,95600000.0
2009-05-13 01:49:00,1.26475,1.26485,1.26415,1.2647,106600000.0
2009-05-13 01:50:00,1.2647,1.26505,1.2645,1.26505,38000000.0
2009-05-13 01:51:00,1.265,1.2655,1.2647,1.2647,62000000.0
2009-05-13 01:52:00,1.26475,1.2654,1.26475,1.26525,68800000.0
2009-05-13 01:53:00,1.26535,1.2658,1.2649,1.2658,114800000.0
2009-05-13 01:54:00,1.26585,1.26585,1.2649,1.2653,56600000.0
2009-05-13 01:55:00,1.26485,1.26585,1.26485,1.26565,70600000.0
2009-05-13 01:56:00,1.26565,1.2659,1.26495,1.26505,56400000.0
2009-05-13 01:57:00,1.26495,1.2655,1.2643,1.26495,111200000.0
2009-05-13 01:58:00,1.2651,1.2651,1.2643,1.26475,53000000.0
2009-05-13 01:59:00,1.26485,1.26505,1.26455,1.26475,117600000.0
2009-05-13 02:00:00,1.26475,1.2654,1.2647,1.2652,105600000.0
2009-05-13 02:01:00,1.2652,1.2652,1.26325,1.2649,116000000.0
2009-05-13 02:02:00,1.26485,1.26505,1.26465,1.2649,54000000.0
2009-05-13 02:03:00,1.26485,1.26485,1.26415,1.26465,89600000.0
2009-05-13 02:04:00,1.26445,1.2647,1.26445,1.2647,34400000.0
2009-05-13 02:05:00,1.26465,1.2647,1.264,1.2644,109400000.0
2009-05-13 02:06:00,1.26445,1.26475,1.2638,1.26395,102000000.0
2009-05-13 02:07:00,1.26405,1.2641,1.2634,1.264,90800000.0
2009-05-13 02:08:00,1.26395,1.26395,1.26315,1.26385,42400000.0
2009-05-13 02:09:00,1.26385,1.26385,1.26315,1.26315,64200000.0
2009-05-13 02:10:00,1.2633,1.26385,1.26305,1.2635,109200000.0
2009-05-13 02:11:00,1.2635,1.264,1.26105,1.26315,101000000.0
2009-05-13 02:12:00,1.26335,1.2643,1.2629,1.263,128000000.0
2009-05-13 02:13:00,1.26295,1.26345,1.2623,1.26295,114800000.0
2009-05-13 02:14:00,1.26305,1.26355,1.26225,1.26265,121600000.0
2009-05-13 02:15:00,1.26265,1.2629,1.26245,1.2628,70400000.0
2009-05-13 02:16:00,1.26285,1.26295,1.26215,1.26215,59200000.0
2009-05-13 02:17:00,1.2624,1.2625,1.2608,1.2608,132800000.0
2009-05-13 02:18:00,1.26085,1.262,1.26085,1.2618,81200000.0
2009-05-13 02:19:00,1.2619,1.2621,1.2617,1.26195,63400000.0
2009-05-13 02:20:00,1.26185,1.26245,1.2613,1.26175,123200000.0
2009-05-13 02:21:00,1.2619,1.26215,1.2617,1.26195,81600000.0
2009-05-13 02:22:00,1.26185,1.26215,1.26105,1.2611,80600000.0
2009-05-13 02:23:00,1.26115,1.2621,1.261,1.26195,115800000.0
2009-05-13 02:24:00,1.26195,1.26195,1.26195,1.26195,32000000.0
2009-05-13 02:25:00,1.26195,1.26215,1.2619,1.26195,78000000.0
2009-05-13 02:26:00,1.26195,1.26205,1.26195,1.26195,42200000.0
2009-05-13 02:27:00,1.26195,1.2623,1.26105,1.2618,66000000.0
2009-05-13 02:28:00,1.26185,1.2621,1.26175,1.2621,30400000.0
2009-05-13 02:29:00,1.26215,1.26215,1.2614,1.26185,62400000.0
2009-05-13 02:30:00,1.2618,1.26195,1.26085,1.26155,38400000.0
2009-05-13 02:31:00,1.26185,1.26205,1.26105,1.262,68600000.0
2009-05-13 02:32:00,1.262,1.26215,1.26135,1.26145,78400000.0
2009-05-13 02:33:00,1.26145,1.2625,1.2614,1.26225,49200000.0
2009-05-13 02:34:00,1.26175,1.2623,1.26175,1.2623,55400000.0
2009-05-13 02:35:00,1.2623,1.26265,1.26215,1.26225,73600000.0
2009-05-13 02:36:00,1.26235,1.26315,1.26115,1.26115,175000000.0
2009-05-13 02:37:00,1.26115,1.26115,1.2609,1.261,71000000.0
2009-05-13 02:38:00,1.26075,1.2618,1.26055,1.2618,101800000.0
2009-05-13 02:39:00,1.2616,1.26245,1.2615,1.26225,72000000.0
2009-05-13 02:40:00,1.26225,1.2627,1.26155,1.2617,83200000.0
2009-05-13 02:41:00,1.26175,1.2623,1.2617,1.26205,48000000.0
2009-05-13 02:42:00,1.26185,1.26195,1.26135,1.2614,86400000.0
2009-05-13 02:43:00,1.2614,1.26215,1.26105,1.262,136000000.0
2009-05-13 02:44:00,1.262,1.26275,1.2617,1.26235,121800000.0
2009-05-13 02:45:00,1.2623,1.26275,1.26215,1.2625,89600000.0
2009-05-13 02:46:00,1.2624,1.26275,1.261,1.26165,100200000.0
2009-05-13 02:47:00,1.2618,1.2621,1.26155,1.2621,80000000.0
2009-05-13 02:48:00,1.2621,1.2621,1.2616,1.26175,40000000.0
2009-05-13 02:49:00,1.26175,1.2619,1.26135,1.2616,102400000.0
2009-05-13 02:50:00,1.2616,1.262,1.26065,1.2611,156800000.0
2009-05-13 02:51:00,1.26115,1.2624,1.26115,1.26225,108600000.0
2009-05-13 02:52:00,1.2623,1.26255,1.26215,1.2624,70400000.0
2009-05-13 02:53:00,1.26255,1.26255,1.2611,1.26165,119000000.0
2009-05-13 02:54:00,1.2618,1.2628,1.2618,1.2628,118600000.0
2009-05-13 02:55:00,1.2625,1.2629,1.2624,1.26265,117600000.0
2009-05-13 02:56:00,1.26265,1.2627,1.2622,1.26235,74400000.0
2009-05-13 02:57:00,1.26245,1.2629,1.26235,1.26235,65600000.0
2009-05-13 02:58:00,1.26235,1.26245,1.26205,1.26205,55800000.0
2009-05-13 02:59:00,1.26205,1.26215,1.26135,1.2616,74200000.0
2009-05-13 03:00:00,1.2616,1.2625,1.2616,1.2625,120400000.0
2009-05-13 03:01:00,1.2625,1.2625,1.26205,1.26205,96800000.0
2009-05-13 03:02:00,1.26195,1.26195,1.2613,1.26145,81600000.0
2009-05-13 03:03:00,1.26145,1.26265,1.26145,1.2622,151800000.0
2009-05-13 03:04:00,1.2622,1.2625,1.26175,1.26245,115200000.0
2009-05-13 03:05:00,1.26235,1.2628,1.26215,1.2624,166400000.0
2009-05-13 03:06:00,1.2624,1.2638,1.2617,1.2638,121800000.0
2009-05-13 03:07:00,1.26385,1.2644,1.2633,1.2639,137400000.0
2009-05-13 03:08:00,1.26405,1.26585,1.26335,1.26585,145800000.0
2009-05-13 03:09:00,1.26575,1.26575,1.2641,1.2654,99200000.0
2009-05-13 03:10:00,1.2653,1.2653,1.26405,1.26465,198000000.0
2009-05-13 03:11:00,1.26465,1.2658,1.2646,1.2652,132800000.0
2009-05-13 03:12:00,1.2652,1.26575,1.26475,1.2654,157800000.0
2009-05-13 03:13:00,1.26565,1.26565,1.26525,1.2656,147400000.0
2009-05-13 03:14:00,1.2656,1.2659,1.2645,1.2659,138000000.0
2009-05-13 03:15:00,1.2659,1.2659,1.26455,1.2651,131800000.0
2009-05-13 03:16:00,1.2652,1.2652,1.26465,1.2652,128400000.0
2009-05-13 03:17:00,1.2653,1.26535,1.26485,1.265,76200000.0
2009-05-13 03:18:00,1.265,1.2654,1.2647,1.2648,137400000.0
2009-05-13 03:19:00,1.2648,1.2651,1.2648,1.26505,39800000.0
2009-05-13 03:20:00,1.26505,1.26515,1.2649,1.2649,35200000.0
2009-05-13 03:21:00,1.2649,1.2649,1.2644,1.26475,90800000.0
2009-05-13 03:22:00,1.26475,1.2649,1.26405,1.2649,148000000.0
2009-05-13 03:23:00,1.2649,1.26545,1.26485,1.2653,115200000.0
2009-05-13 03:24:00,1.2654,1.26555,1.26515,1.26515,86200000.0
2009-05-13 03:25:00,1.2651,1.26565,1.2643,1.2651,86200000.0
2009-05-13 03:26:00,1.2651,1.2663,1.26505,1.2659,57400000.0
2009-05-13 03:27:00,1.2658,1.2661,1.26575,1.2661,86600000.0
2009-05-13 03:28:00,1.26625,1.2663,1.2655,1.2656,43000000.0
2009-05-13 03:29:00,1.26565,1.2659,1.26535,1.2658,31600000.0
2009-05-13 03:30:00,1.2658,1.2658,1.26525,1.26555,49800000.0
2009-05-13 03:31:00,1.2655,1.26605,1.2654,1.26545,70000000.0
2009-05-13 03:32:00,1.26545,1.26605,1.26535,1.2656,70400000.0
2009-05-13 03:33:00,1.26555,1.26585,1.2655,1.26575,44800000.0
2009-05-13 03:34:00,1.2656,1.2663,1.26555,1.26565,79600000.0
2009-05-13 03:35:00,1.26595,1.26635,1.26585,1.2661,54200000.0
2009-05-13 03:36:00,1.26625,1.26655,1.26605,1.26605,67600000.0
2009-05-13 03:37:00,1.266,1.26645,1.2659,1.2662,116600000.0
2009-05-13 03:38:00,1.2662,1.2662,1.2659,1.266,42600000.0
2009-05-13 03:39:00,1.266,1.26615,1.266,1.26615,8000000.0
2009-05-13 03:40:00,1.26595,1.26595,1.26595,1.26595,1600000.0
2009-05-13 03:41:00,1.266,1.266,1.265,1.26555,100200000.0
2009-05-13 03:42:00,1.26545,1.26605,1.26535,1.26595,29200000.0
2009-05-13 03:43:00,1.2654,1.26645,1.2654,1.26595,111800000.0
2009-05-13 03:44:00,1.26605,1.26625,1.26585,1.26585,48000000.0
2009-05-13 03:45:00,1.26585,1.2662,1.2643,1.26545,90800000.0
2009-05-13 03:46:00,1.2655,1.2655,1.26525,1.26525,22400000.0
2009-05-13 03:47:00,1.2652,1.2655,1.26425,1.26425,73600000.0
2009-05-13 03:48:00,1.2646,1.26555,1.2646,1.26535,49600000.0
2009-05-13 03:49:00,1.2654,1.266,1.2651,1.266,53800000.0
2009-05-13 03:50:00,1.26615,1.26635,1.26605,1.26605,28800000.0
2009-05-13 03:51:00,1.2662,1.2662,1.26605,1.2661,27200000.0
2009-05-13 03:52:00,1.2661,1.26615,1.2656,1.26615,78400000.0
2009-05-13 03:53:00,1.2663,1.26685,1.2663,1.2666,81600000.0
2009-05-13 03:54:00,1.2666,1.26665,1.26635,1.26655,57600000.0
2009-05-13 03:55:00,1.26665,1.26695,1.26545,1.26595,78200000.0
2009-05-13 03:56:00,1.26595,1.266,1.26585,1.2659,19200000.0
2009-05-13 03:57:00,1.2657,1.2665,1.2657,1.26615,60400000.0
2009-05-13 03:58:00,1.26615,1.2662,1.26615,1.26615,49600000.0
2009-05-13 03:59:00,1.2663,1.2663,1.2657,1.26605,87000000.0
2009-05-13 04:00:00,1.26615,1.2664,1.2657,1.2662,156400000.0
2009-05-13 04:01:00,1.2662,1.2669,1.26495,1.2655,110400000.0
2009-05-13 04:02:00,1.26555,1.2671,1.2655,1.2669,122800000.0
2009-05-13 04:03:00,1.2669,1.26755,1.2666,1.26695,135400000.0
2009-05-13 04:04:00,1.2672,1.2677,1.2668,1.267,143000000.0
2009-05-13 04:05:00,1.267,1.26745,1.2665,1.2667,116600000.0
2009-05-13 04:06:00,1.2667,1.2671,1.2663,1.267,67400000.0
2009-05-13 04:07:00,1.26695,1.26695,1.26675,1.2668,25600000.0
2009-05-13 04:08:00,1.2668,1.2676,1.2667,1.2671,92000000.0
2009-05-13 04:09:00,1.2672,1.26735,1.267,1.26705,38200000.0
2009-05-13 04:10:00,1.267,1.2676,1.2669,1.2674,93600000.0
2009-05-13 04:11:00,1.2673,1.2676,1.2665,1.26715,143000000.0
2009-05-13 04:12:00,1.26725,1.26725,1.26545,1.26605,210200000.0
2009-05-13 04:13:00,1.266,1.26655,1.26535,1.26535,111000000.0
2009-05-13 04:14:00,1.2657,1.2671,1.2656,1.2664,90400000.0
2009-05-13 04:15:00,1.2663,1.26635,1.2659,1.26595,30600000.0
2009-05-13 04:16:00,1.26615,1.26675,1.2661,1.26665,48800000.0
2009-05-13 04:17:00,1.26665,1.26695,1.26655,1.26665,46600000.0
2009-05-13 04:18:00,1.26665,1.26695,1.2656,1.2656,34200000.0
2009-05-13 04:19:00,1.26595,1.26605,1.2655,1.266,81600000.0
2009-05-13 04:20:00,1.2661,1.26625,1.26565,1.26625,32000000.0
2009-05-13 04:21:00,1.26645,1.26655,1.266,1.266,37200000.0
2009-05-13 04:22:00,1.26625,1.26635,1.26625,1.26635,22400000.0
2009-05-13 04:23:00,1.2663,1.2663,1.26575,1.2658,56600000.0
2009-05-13 04:24:00,1.2656,1.2662,1.2656,1.26595,99800000.0
2009-05-13 04:25:00,1.2659,1.26595,1.2658,1.26585,66400000.0
2009-05-13 04:26:00,1.26585,1.26605,1.26545,1.26605,114600000.0
2009-05-13 04:27:00,1.2661,1.26615,1.2656,1.2656,62600000.0
2009-05-13 04:28:00,1.2656,1.26615,1.2654,1.26575,87000000.0
2009-05-13 04:29:00,1.26575,1.26585,1.2655,1.2655,22200000.0
2009-05-13 04:30:00,1.26535,1.2655,1.26495,1.2651,62400000.0
2009-05-13 04:31:00,1.2653,1.26585,1.2653,1.2657,62400000.0
2009-05-13 04:32:00,1.26575,1.2659,1.26555,1.26575,72000000.0
2009-05-13 04:33:00,1.26575,1.26575,1.2647,1.26475,52800000.0
2009-05-13 04:34:00,1.26475,1.26585,1.26445,1.26525,115400000.0
2009-05-13 04:35:00,1.2653,1.26585,1.26505,1.26585,104200000.0
2009-05-13 04:36:00,1.2659,1.26665,1.2659,1.26645,52200000.0
2009-05-13 04:37:00,1.26645,1.26645,1.26575,1.2661,55400000.0
2009-05-13 04:38:00,1.2661,1.26615,1.2661,1.26615,3200000.0
2009-05-13 04:39:00,1.26605,1.2664,1.266,1.2664,25600000.0
2009-05-13 04:40:00,1.26635,1.2666,1.2658,1.266,84800000.0
2009-05-13 04:41:00,1.266,1.26605,1.26525,1.26565,97600000.0
2009-05-13 04:42:00,1.2655,1.2656,1.2652,1.2656,28000000.0
2009-05-13 04:43:00,1.2656,1.2657,1.2651,1.26525,43400000.0
2009-05-13 04:44:00,1.26525,1.26585,1.26525,1.2657,33000000.0
2009-05-13 04:45:00,1.2658,1.2662,1.2658,1.26615,38400000.0
2009-05-13 04:46:00,1.26615,1.26635,1.2661,1.2663,35000000.0
2009-05-13 04:47:00,1.26645,1.26655,1.26645,1.26655,2000000.0
2009-05-13 04:48:00,1.26655,1.26655,1.26655,1.26655,8000000.0
2009-05-13 04:49:00,1.26655,1.26655,1.26655,1.26655,9000000.0
2009-05-13 04:50:00,1.2657,1.26635,1.2657,1.26635,54200000.0
2009-05-13 04:51:00,1.26635,1.26635,1.26635,1.26635,16000000.0
2009-05-13 04:52:00,1.26635,1.26635,1.26635,1.26635,11000000.0
2009-05-13 04:53:00,1.26635,1.26635,1.26635,1.26635,11000000.0
2009-05-13 04:54:00,1.26635,1.26635,1.2657,1.26635,13800000.0
2009-05-13 04:55:00,1.26635,1.26635,1.26635,1.26635,12000000.0
2009-05-13 04:56:00,1.2652,1.2654,1.2652,1.2654,34600000.0
2009-05-13 04:57:00,1.2654,1.2658,1.2653,1.2654,74800000.0
2009-05-13 04:58:00,1.2654,1.2654,1.2654,1.2654,9000000.0
2009-05-13 04:59:00,1.2654,1.26595,1.2654,1.26595,14400000.0
2009-05-13 05:00:00,1.26595,1.26595,1.26595,1.26595,1000000.0
2009-05-13 05:01:00,1.26595,1.26625,1.26595,1.26625,14400000.0
2009-05-13 05:02:00,1.26625,1.26625,1.26625,1.26625,16600000.0
2009-05-13 05:03:00,1.26625,1.2663,1.2659,1.26605,23200000.0
2009-05-13 05:04:00,1.26605,1.26665,1.2657,1.2657,92200000.0
2009-05-13 05:05:00,1.26595,1.26625,1.26595,1.26625,22400000.0
2009-05-13 05:06:00,1.26625,1.26625,1.2662,1.26625,28800000.0
2009-05-13 05:07:00,1.26625,1.26665,1.26605,1.26665,54200000.0
2009-05-13 05:08:00,1.26675,1.26675,1.2662,1.26645,43000000.0
2009-05-13 05:09:00,1.2664,1.2664,1.26605,1.26605,14600000.0
2009-05-13 05:10:00,1.26605,1.267,1.26605,1.26655,109600000.0
2009-05-13 05:11:00,1.26655,1.2667,1.26645,1.2667,60200000.0
2009-05-13 05:12:00,1.26675,1.26675,1.2659,1.2661,128600000.0
2009-05-13 05:13:00,1.2662,1.2662,1.26605,1.26605,31200000.0
2009-05-13 05:14:00,1.26605,1.26625,1.26605,1.26625,43600000.0
2009-05-13 05:15:00,1.26625,1.26625,1.26625,1.26625,6000000.0
2009-05-13 05:16:00,1.26625,1.26625,1.26625,1.26625,4000000.0
2009-05-13 05:17:00,1.26625,1.26625,1.26625,1.26625,12000000.0
2009-05-13 05:18:00,1.26625,1.26625,1.26625,1.26625,16000000.0
2009-05-13 05:19:00,1.26625,1.26625,1.26625,1.26625,16000000.0
2009-05-13 05:20:00,1.26625,1.26625,1.26625,1.26625,22000000.0
2009-05-13 05:21:00,1.26625,1.26625,1.26625,1.26625,4000000.0
2009-05-13 05:22:00,1.26625,1.26625,1.26515,1.2658,25000000.0
2009-05-13 05:23:00,1.2656,1.26625,1.26465,1.26555,102000000.0
2009-05-13 05:24:00,1.26565,1.2661,1.26565,1.26585,38400000.0
2009-05-13 05:25:00,1.26585,1.2666,1.26585,1.26635,57600000.0
2009-05-13 05:26:00,1.26625,1.26635,1.2652,1.26555,87200000.0
2009-05-13 05:27:00,1.26565,1.2658,1.26515,1.2656,55200000.0
2009-05-13 05:28:00,1.2656,1.2657,1.26475,1.26475,69000000.0
2009-05-13 05:29:00,1.26475,1.26505,1.26465,1.26485,65800000.0
2009-05-13 05:30:00,1.265,1.26525,1.265,1.26505,55400000.0
2009-05-13 05:31:00,1.2652,1.2654,1.2652,1.2654,53800000.0
2009-05-13 05:32:00,1.26535,1.26595,1.2653,1.26555,88600000.0
2009-05-13 05:33:00,1.26555,1.2656,1.26475,1.2651,99400000.0
2009-05-13 05:34:00,1.2651,1.2654,1.26475,1.26495,96600000.0
2009-05-13 05:35:00,1.2653,1.2662,1.2653,1.26615,57600000.0
2009-05-13 05:36:00,1.2663,1.2668,1.2663,1.2668,17600000.0
2009-05-13 05:37:00,1.26685,1.26695,1.26625,1.26655,92600000.0
2009-05-13 05:38:00,1.26655,1.26665,1.2665,1.2666,28800000.0
2009-05-13 05:39:00,1.2667,1.26685,1.2667,1.26675,30400000.0
2009-05-13 05:40:00,1.26665,1.26665,1.2665,1.2665,14400000.0
2009-05-13 05:41:00,1.2666,1.26695,1.2665,1.2666,24000000.0
2009-05-13 05:42:00,1.26675,1.26675,1.26655,1.2667,16000000.0
2009-05-13 05:43:00,1.26675,1.26675,1.2656,1.26625,35200000.0
2009-05-13 05:44:00,1.2662,1.2665,1.2662,1.2664,32000000.0
2009-05-13 05:45:00,1.2664,1.2664,1.26625,1.2664,22400000.0
2009-05-13 05:46:00,1.26645,1.2671,1.26635,1.2667,80000000.0
2009-05-13 05:47:00,1.26675,1.2671,1.2665,1.2666,60600000.0
2009-05-13 05:48:00,1.2665,1.2666,1.2664,1.2664,16000000.0
2009-05-13 05:49:00,1.26635,1.2664,1.26635,1.26635,8000000.0
2009-05-13 05:50:00,1.2661,1.2664,1.2661,1.2664,24400000.0
2009-05-13 05:51:00,1.2665,1.26655,1.2662,1.2662,47800000.0
2009-05-13 05:52:00,1.2662,1.26635,1.2662,1.26635,6400000.0
2009-05-13 05:53:00,1.26645,1.26645,1.26585,1.2662,27200000.0
2009-05-13 05:54:00,1.2662,1.26725,1.2662,1.2666,96800000.0
2009-05-13 05:55:00,1.2665,1.2667,1.2665,1.2665,47200000.0
2009-05-13 05:56:00,1.2666,1.26675,1.2664,1.2666,60200000.0
2009-05-13 05:57:00,1.26665,1.26665,1.26665,1.26665,1600000.0
2009-05-13 05:58:00,1.26665,1.26675,1.26665,1.26675,9600000.0
2009-05-13 05:59:00,1.2668,1.2668,1.2668,1.2668,1600000.0
2009-05-13 06:00:00,1.2668,1.2668,1.2668,1.2668,1600000.0
2009-05-13 06:01:00,1.26607,1.26617,1.26607,1.26617,1600000.0
2009-05-13 06:02:00,1.2668,1.2668,1.2668,1.2668,1600000.0
2009-05-13 06:03:00,1.26685,1.2675,1.2668,1.2675,32000000.0
2009-05-13 06:04:00,1.2673,1.2673,1.26675,1.26695,36800000.0
2009-05-13 06:05:00,1.26695,1.26735,1.26695,1.26715,103400000.0
2009-05-13 06:06:00,1.26715,1.26765,1.2669,1.26745,24800000.0
2009-05-13 06:07:00,1.2675,1.2675,1.2659,1.26625,71200000.0
2009-05-13 06:08:00,1.2663,1.26715,1.2663,1.26715,48600000.0
2009-05-13 06:09:00,1.26715,1.26715,1.26625,1.2671,59200000.0
2009-05-13 06:10:00,1.2671,1.26725,1.267,1.26705,47000000.0
2009-05-13 06:11:00,1.26705,1.26745,1.26695,1.26695,15800000.0
2009-05-13 06:12:00,1.26715,1.26725,1.26705,1.26725,11000000.0
2009-05-13 06:13:00,1.2673,1.26745,1.2672,1.26745,22400000.0
2009-05-13 06:14:00,1.2674,1.2675,1.267,1.26705,60800000.0
2009-05-13 06:15:00,1.2671,1.2672,1.2671,1.2672,8000000.0
2009-05-13 06:16:00,1.2672,1.2672,1.26675,1.26695,49600000.0
2009-05-13 06:17:00,1.26695,1.26695,1.26605,1.2662,27400000.0
2009-05-13 06:18:00,1.26685,1.26735,1.2667,1.26695,48000000.0
2009-05-13 06:19:00,1.2673,1.2673,1.26705,1.26705,22400000.0
2009-05-13 06:20:00,1.26705,1.2672,1.267,1.26705,14200000.0
2009-05-13 06:21:00,1.26715,1.26715,1.26675,1.26685,78000000.0
2009-05-13 06:22:00,1.26695,1.2679,1.2668,1.2679,46800000.0
2009-05-13 06:23:00,1.2679,1.2679,1.26655,1.26695,44200000.0
2009-05-13 06:24:00,1.26685,1.26685,1.26675,1.26675,11600000.0
2009-05-13 06:25:00,1.26675,1.2672,1.26675,1.26675,24600000.0
2009-05-13 06:26:00,1.26695,1.26705,1.26615,1.26615,12400000.0
2009-05-13 06:27:00,1.2658,1.2658,1.26575,1.26575,4000000.0
2009-05-13 06:28:00,1.2662,1.26705,1.2662,1.2668,17600000.0
2009-05-13 06:29:00,1.26705,1.2671,1.2668,1.2671,12800000.0
2009-05-13 06:30:00,1.26705,1.2671,1.26685,1.26695,14400000.0
2009-05-13 06:31:00,1.26735,1.26735,1.2668,1.2668,14400000.0
2009-05-13 06:32:00,1.2666,1.267,1.26655,1.26675,33800000.0
2009-05-13 06:33:00,1.26655,1.267,1.2665,1.2668,15400000.0
2009-05-13 06:34:00,1.26675,1.26705,1.2665,1.26705,25000000.0
2009-05-13 06:35:00,1.26695,1.26695,1.26695,1.26695,2800000.0
2009-05-13 06:36:00,1.26695,1.26695,1.26695,1.26695,12000000.0
2009-05-13 06:37:00,1.26695,1.26695,1.26695,1.26695,9000000.0
2009-05-13 06:38:00,1.26695,1.26695,1.26695,1.26695,6000000.0
2009-05-13 06:39:00,1.26695,1.26695,1.26695,1.26695,16000000.0
2009-05-13 06:40:00,1.26695,1.26695,1.26695,1.26695,26000000.0
2009-05-13 06:41:00,1.26695,1.26695,1.26695,1.26695,7000000.0
2009-05-13 06:42:00,1.26695,1.26695,1.26695,1.26695,12000000.0
2009-05-13 06:43:00,1.26695,1.26695,1.26695,1.26695,14000000.0
2009-05-13 06:44:00,1.26695,1.26695,1.26695,1.26695,4000000.0
2009-05-13 06:45:00,1.26695,1.26695,1.2665,1.26695,10000000.0
2009-05-13 06:46:00,1.26695,1.26695,1.26505,1.26515,21400000.0
2009-05-13 06:47:00,1.2653,1.26585,1.2648,1.2655,70400000.0
2009-05-13 06:48:00,1.2654,1.2654,1.26495,1.26505,32000000.0
2009-05-13 06:49:00,1.26505,1.2653,1.26505,1.2652,11200000.0
2009-05-13 06:50:00,1.26525,1.2654,1.2652,1.2652,38400000.0
2009-05-13 06:51:00,1.26525,1.26545,1.26515,1.2652,24000000.0
2009-05-13 06:52:00,1.2653,1.26545,1.26495,1.26495,31800000.0
2009-05-13 06:53:00,1.265,1.26575,1.265,1.26555,61600000.0
2009-05-13 06:54:00,1.2657,1.2657,1.26525,1.26525,36600000.0
2009-05-13 06:55:00,1.2653,1.26535,1.26445,1.2652,75800000.0
2009-05-13 06:56:00,1.26525,1.26525,1.2647,1.2651,58200000.0
2009-05-13 06:57:00,1.26515,1.26695,1.2651,1.2668,43200000.0
2009-05-13 06:58:00,1.26685,1.2669,1.2662,1.2665,107200000.0
2009-05-13 06:59:00,1.26675,1.26725,1.2664,1.2664,76200000.0
2009-05-13 07:00:00,1.26645,1.26645,1.2652,1.26535,43200000.0
2009-05-13 07:01:00,1.26545,1.26685,1.26535,1.2657,38400000.0
2009-05-13 07:02:00,1.26575,1.26595,1.2655,1.26575,17600000.0
2009-05-13 07:03:00,1.26565,1.2658,1.2652,1.2656,28800000.0
2009-05-13 07:04:00,1.2656,1.2658,1.2654,1.26555,27200000.0
2009-05-13 07:05:00,1.2655,1.26555,1.2653,1.2653,11200000.0
2009-05-13 07:06:00,1.26545,1.2655,1.2654,1.2655,11200000.0
2009-05-13 07:07:00,1.2655,1.26565,1.26545,1.26545,22200000.0
2009-05-13 07:08:00,1.2656,1.26585,1.2656,1.26585,8000000.0
2009-05-13 07:09:00,1.26595,1.2665,1.26575,1.2665,44400000.0
2009-05-13 07:10:00,1.2659,1.2659,1.26495,1.2654,46800000.0
2009-05-13 07:11:00,1.26545,1.2657,1.26545,1.26565,43200000.0
2009-05-13 07:12:00,1.26565,1.26575,1.26545,1.26565,25600000.0
2009-05-13 07:13:00,1.2654,1.26565,1.2654,1.26565,12800000.0
2009-05-13 07:14:00,1.26565,1.2658,1.2656,1.2658,33600000.0
2009-05-13 07:15:00,1.2658,1.2662,1.26575,1.26605,34200000.0
2009-05-13 07:16:00,1.266,1.2663,1.266,1.26615,20800000.0
2009-05-13 07:17:00,1.26625,1.26655,1.2662,1.2664,50600000.0
2009-05-13 07:18:00,1.26645,1.26675,1.26625,1.26675,101000000.0
2009-05-13 07:19:00,1.26675,1.26705,1.26565,1.2659,101000000.0
2009-05-13 07:20:00,1.2659,1.2662,1.26505,1.26515,104600000.0
2009-05-13 07:21:00,1.26525,1.2658,1.2645,1.26525,118000000.0
2009-05-13 07:22:00,1.2651,1.2652,1.26465,1.265,86400000.0
2009-05-13 07:23:00,1.26505,1.26555,1.26505,1.2652,40000000.0
2009-05-13 07:24:00,1.2652,1.2673,1.26515,1.26725,89600000.0
2009-05-13 07:25:00,1.26725,1.26725,1.26535,1.2657,72400000.0
2009-05-13 07:26:00,1.2658,1.2659,1.2639,1.2646,89600000.0
2009-05-13 07:27:00,1.2643,1.26535,1.2639,1.26535,121400000.0
2009-05-13 07:28:00,1.2654,1.26545,1.2645,1.2647,60800000.0
2009-05-13 07:29:00,1.26475,1.26485,1.26455,1.2646,33600000.0
2009-05-13 07:30:00,1.2647,1.26495,1.26365,1.26405,89600000.0
2009-05-13 07:31:00,1.2638,1.2651,1.2638,1.26455,96000000.0
2009-05-13 07:32:00,1.26455,1.2652,1.2645,1.265,81000000.0
2009-05-13 07:33:00,1.2651,1.2651,1.26445,1.2647,32000000.0
2009-05-13 07:34:00,1.2647,1.2648,1.26435,1.26435,52800000.0
2009-05-13 07:35:00,1.2643,1.2646,1.264,1.2642,58000000.0
2009-05-13 07:36:00,1.26405,1.2641,1.26395,1.2641,17600000.0
2009-05-13 07:37:00,1.26425,1.2643,1.26405,1.26415,22400000.0
2009-05-13 07:38:00,1.2642,1.26435,1.26385,1.26435,48000000.0
2009-05-13 07:39:00,1.2645,1.26465,1.264,1.26405,142400000.0
2009-05-13 07:40:00,1.26405,1.26435,1.26405,1.2641,79600000.0
2009-05-13 07:41:00,1.2641,1.2644,1.2641,1.26425,33400000.0
2009-05-13 07:42:00,1.2645,1.26535,1.26445,1.26505,68600000.0
2009-05-13 07:43:00,1.2649,1.2658,1.2647,1.26575,85000000.0
2009-05-13 07:44:00,1.26575,1.2658,1.2653,1.2653,81000000.0
2009-05-13 07:45:00,1.2652,1.2652,1.2649,1.2651,64000000.0
2009-05-13 07:46:00,1.2651,1.2659,1.265,1.26515,64800000.0
2009-05-13 07:47:00,1.2652,1.2658,1.2652,1.2653,65600000.0
2009-05-13 07:48:00,1.2653,1.26545,1.26515,1.26515,59200000.0
2009-05-13 07:49:00,1.26515,1.26565,1.26515,1.2654,60800000.0
2009-05-13 07:50:00,1.2655,1.26605,1.26505,1.26565,131600000.0
2009-05-13 07:51:00,1.26565,1.26605,1.26535,1.2656,98200000.0
2009-05-13 07:52:00,1.2654,1.2662,1.2654,1.26585,33600000.0
2009-05-13 07:53:00,1.26595,1.2662,1.2657,1.26595,68800000.0
2009-05-13 07:54:00,1.26585,1.26675,1.2653,1.2657,142200000.0
2009-05-13 07:55:00,1.26585,1.266,1.2656,1.2657,43400000.0
2009-05-13 07:56:00,1.26565,1.26585,1.26495,1.26515,74000000.0
2009-05-13 07:57:00,1.26545,1.26545,1.2651,1.26515,27200000.0
2009-05-13 07:58:00,1.26525,1.2658,1.26525,1.2655,72000000.0
2009-05-13 07:59:00,1.2655,1.2655,1.2646,1.2654,103600000.0
2009-05-13 08:00:00,1.26525,1.26595,1.26415,1.2658,208800000.0
2009-05-13 08:01:00,1.26595,1.26625,1.26525,1.2658,96600000.0
2009-05-13 08:02:00,1.26595,1.2661,1.2658,1.26595,59200000.0
2009-05-13 08:03:00,1.26595,1.26665,1.2657,1.26635,83400000.0
2009-05-13 08:04:00,1.26625,1.2666,1.2658,1.266,84400000.0
2009-05-13 08:05:00,1.2661,1.26655,1.266,1.2664,49600000.0
2009-05-13 08:06:00,1.26635,1.26655,1.26625,1.26625,43200000.0
2009-05-13 08:07:00,1.2663,1.26665,1.2655,1.26665,80400000.0
2009-05-13 08:08:00,1.2666,1.2669,1.26655,1.2666,37600000.0
2009-05-13 08:09:00,1.2665,1.26685,1.26535,1.26605,150200000.0
2009-05-13 08:10:00,1.266,1.2661,1.26595,1.266,60800000.0
2009-05-13 08:11:00,1.2661,1.2661,1.2654,1.26555,37600000.0
2009-05-13 08:12:00,1.2655,1.26585,1.2655,1.2657,74400000.0
2009-05-13 08:13:00,1.2657,1.266,1.2653,1.26535,202400000.0
2009-05-13 08:14:00,1.26545,1.26615,1.2652,1.26605,87200000.0
2009-05-13 08:15:00,1.266,1.26645,1.26565,1.2658,122400000.0
2009-05-13 08:16:00,1.2659,1.26635,1.2659,1.26595,97400000.0
2009-05-13 08:17:00,1.266,1.26625,1.2658,1.2662,58600000.0
2009-05-13 08:18:00,1.26625,1.2666,1.2662,1.26635,62400000.0
2009-05-13 08:19:00,1.2663,1.26655,1.2661,1.26655,54400000.0
2009-05-13 08:20:00,1.26655,1.26655,1.2663,1.2663,44800000.0
2009-05-13 08:21:00,1.26645,1.2666,1.2663,1.2666,48000000.0
2009-05-13 08:22:00,1.2665,1.2666,1.2664,1.2665,27200000.0
2009-05-13 08:23:00,1.2665,1.26655,1.2655,1.26585,89600000.0
2009-05-13 08:24:00,1.2659,1.26615,1.26435,1.26485,75800000.0
2009-05-13 08:25:00,1.2649,1.26575,1.2648,1.2653,59000000.0
2009-05-13 08:26:00,1.26535,1.2659,1.26535,1.2657,77800000.0
2009-05-13 08:27:00,1.2658,1.26585,1.2656,1.2657,33600000.0
2009-05-13 08:28:00,1.26565,1.2662,1.26565,1.2661,76800000.0
2009-05-13 08:29:00,1.26605,1.26615,1.26545,1.266,89600000.0
2009-05-13 08:30:00,1.26605,1.2662,1.2657,1.2662,94400000.0
2009-05-13 08:31:00,1.2664,1.26655,1.26555,1.2665,46400000.0
2009-05-13 08:32:00,1.26645,1.2666,1.26635,1.26655,51200000.0
2009-05-13 08:33:00,1.26645,1.26655,1.26615,1.2662,80000000.0
2009-05-13 08:34:00,1.2662,1.26655,1.26615,1.2664,65600000.0
2009-05-13 08:35:00,1.26645,1.2667,1.26645,1.2665,54400000.0
2009-05-13 08:36:00,1.26655,1.26675,1.266,1.26635,51200000.0
2009-05-13 08:37:00,1.26615,1.26635,1.2658,1.26585,28800000.0
2009-05-13 08:38:00,1.2658,1.26695,1.2658,1.2668,91200000.0
2009-05-13 08:39:00,1.26685,1.26705,1.26575,1.26685,138600000.0
2009-05-13 08:40:00,1.267,1.26705,1.26645,1.2668,96000000.0
2009-05-13 08:41:00,1.2668,1.2671,1.2666,1.26685,137600000.0
2009-05-13 08:42:00,1.2669,1.26705,1.26675,1.2668,33600000.0
2009-05-13 08:43:00,1.2668,1.26715,1.26655,1.26715,81600000.0
2009-05-13 08:44:00,1.26715,1.26715,1.26595,1.26635,109600000.0
2009-05-13 08:45:00,1.26635,1.2666,1.2658,1.2661,73000000.0
2009-05-13 08:46:00,1.2662,1.26655,1.26585,1.26655,72000000.0
2009-05-13 08:47:00,1.26675,1.26715,1.26665,1.26695,27200000.0
2009-05-13 08:48:00,1.26695,1.26695,1.26615,1.2669,113600000.0
2009-05-13 08:49:00,1.2668,1.2669,1.2666,1.2668,44800000.0
2009-05-13 08:50:00,1.2668,1.267,1.2664,1.267,57600000.0
2009-05-13 08:51:00,1.267,1.26715,1.26625,1.2669,86400000.0
2009-05-13 08:52:00,1.267,1.26735,1.267,1.2671,60800000.0
2009-05-13 08:53:00,1.26715,1.26775,1.26655,1.26745,74800000.0
2009-05-13 08:54:00,1.26765,1.268,1.2672,1.2676,99200000.0
2009-05-13 08:55:00,1.2675,1.26805,1.26725,1.2677,92800000.0
2009-05-13 08:56:00,1.2678,1.26805,1.26695,1.26735,55000000.0
2009-05-13 08:57:00,1.2674,1.2675,1.26655,1.2675,81800000.0
2009-05-13 08:58:00,1.26695,1.2671,1.2662,1.2664,119200000.0
2009-05-13 08:59:00,1.2663,1.2671,1.26595,1.2671,89000000.0
2009-05-13 09:00:00,1.2671,1.2674,1.2666,1.26695,104400000.0
2009-05-13 09:01:00,1.267,1.26715,1.26585,1.2664,131200000.0
2009-05-13 09:02:00,1.2664,1.2669,1.26615,1.2669,145600000.0
2009-05-13 09:03:00,1.26665,1.2667,1.2659,1.26625,134400000.0
2009-05-13 09:04:00,1.2662,1.2665,1.26585,1.26615,102800000.0
2009-05-13 09:05:00,1.2662,1.2667,1.2661,1.2663,107200000.0
2009-05-13 09:06:00,1.2663,1.2667,1.2656,1.2664,112000000.0
2009-05-13 09:07:00,1.26635,1.2666,1.26625,1.2666,40000000.0
2009-05-13 09:08:00,1.2666,1.26715,1.26645,1.2671,115200000.0
2009-05-13 09:09:00,1.2671,1.2673,1.2665,1.2668,81600000.0
2009-05-13 09:10:00,1.26675,1.2671,1.2664,1.26665,96000000.0
2009-05-13 09:11:00,1.2667,1.26745,1.2665,1.267,120000000.0
2009-05-13 09:12:00,1.2669,1.2669,1.26605,1.2668,52800000.0
2009-05-13 09:13:00,1.2666,1.2668,1.2664,1.26655,78400000.0
2009-05-13 09:14:00,1.2663,1.2667,1.26605,1.26635,108800000.0
2009-05-13 09:15:00,1.2663,1.26705,1.26605,1.26645,113000000.0
2009-05-13 09:16:00,1.26645,1.2672,1.26645,1.26695,107200000.0
2009-05-13 09:17:00,1.26705,1.26735,1.2667,1.2671,140800000.0
2009-05-13 09:18:00,1.2671,1.2673,1.26695,1.26725,88000000.0
2009-05-13 09:19:00,1.267,1.2673,1.26695,1.2673,106600000.0
2009-05-13 09:20:00,1.2673,1.26775,1.2669,1.26765,139200000.0
2009-05-13 09:21:00,1.26755,1.26765,1.26715,1.2674,73600000.0
2009-05-13 09:22:00,1.26735,1.2681,1.26735,1.2681,134400000.0
2009-05-13 09:23:00,1.268,1.2682,1.26735,1.2676,137600000.0
2009-05-13 09:24:00,1.26745,1.2678,1.26735,1.2675,122000000.0
2009-05-13 09:25:00,1.2674,1.26795,1.2674,1.2675,108800000.0
2009-05-13 09:26:00,1.26755,1.26775,1.26755,1.2676,41600000.0
2009-05-13 09:27:00,1.2677,1.2678,1.26745,1.26765,63400000.0
2009-05-13 09:28:00,1.26755,1.26805,1.26755,1.26805,41600000.0
2009-05-13 09:29:00,1.26805,1.2682,1.26735,1.26775,109800000.0
2009-05-13 09:30:00,1.2678,1.2683,1.2677,1.2683,116800000.0
2009-05-13 09:31:00,1.2687,1.2687,1.2679,1.26825,170400000.0
2009-05-13 09:32:00,1.26815,1.2686,1.2679,1.2686,116200000.0
2009-05-13 09:33:00,1.2681,1.2686,1.26755,1.26755,129000000.0
2009-05-13 09:34:00,1.26765,1.26825,1.26755,1.2681,198400000.0
2009-05-13 09:35:00,1.2681,1.2683,1.2676,1.2681,121000000.0
2009-05-13 09:36:00,1.2681,1.2682,1.2677,1.2681,128000000.0
2009-05-13 09:37:00,1.26785,1.2684,1.2676,1.26785,123200000.0
2009-05-13 09:38:00,1.26785,1.26845,1.26765,1.2678,120400000.0
2009-05-13 09:39:00,1.2678,1.26855,1.26745,1.26785,84800000.0
2009-05-13 09:40:00,1.26785,1.2682,1.26775,1.26785,51200000.0
2009-05-13 09:41:00,1.2679,1.2686,1.2678,1.2686,72000000.0
2009-05-13 09:42:00,1.2685,1.2686,1.2681,1.26825,110400000.0
2009-05-13 09:43:00,1.26805,1.269,1.26775,1.2687,217000000.0
2009-05-13 09:44:00,1.2689,1.26915,1.2681,1.26885,100800000.0
2009-05-13 09:45:00,1.2686,1.2691,1.2683,1.26875,176400000.0
2009-05-13 09:46:00,1.2691,1.26935,1.2684,1.2688,69800000.0
2009-05-13 09:47:00,1.2688,1.26905,1.26855,1.26905,65400000.0
2009-05-13 09:48:00,1.26905,1.26915,1.26865,1.26915,87000000.0
2009-05-13 09:49:00,1.2692,1.2693,1.26855,1.2687,92800000.0
2009-05-13 09:50:00,1.2687,1.2691,1.26825,1.2685,118800000.0
2009-05-13 09:51:00,1.26845,1.26875,1.2682,1.2683,109400000.0
2009-05-13 09:52:00,1.26845,1.26875,1.2681,1.2682,94400000.0
2009-05-13 09:53:00,1.2683,1.2689,1.26815,1.2684,163000000.0
2009-05-13 09:54:00,1.26855,1.26925,1.26835,1.26905,175800000.0
2009-05-13 09:55:00,1.2692,1.26925,1.26855,1.2687,134000000.0
2009-05-13 09:56:00,1.2687,1.26945,1.26825,1.2688,178600000.0
2009-05-13 09:57:00,1.2689,1.2695,1.2685,1.2692,139200000.0
2009-05-13 09:58:00,1.2692,1.26945,1.269,1.26925,79400000.0
2009-05-13 09:59:00,1.26925,1.26955,1.26905,1.2694,132000000.0
2009-05-13 10:00:00,1.2693,1.2696,1.2687,1.2694,137600000.0
2009-05-13 10:01:00,1.2694,1.26985,1.2689,1.26955,76200000.0
2009-05-13 10:02:00,1.26947,1.2699,1.2693,1.2695,75200000.0
2009-05-13 10:03:00,1.2693,1.26965,1.269,1.2691,89600000.0
2009-05-13 10:04:00,1.2692,1.2698,1.2692,1.2697,94400000.0
2009-05-13 10:05:00,1.2698,1.2699,1.26855,1.26935,132400000.0
2009-05-13 10:06:00,1.26955,1.2699,1.26915,1.2697,118400000.0
2009-05-13 10:07:00,1.2698,1.27005,1.2695,1.26985,100800000.0
2009-05-13 10:08:00,1.26975,1.2701,1.2693,1.2698,131600000.0
2009-05-13 10:09:00,1.2699,1.2707,1.26965,1.26965,111000000.0
2009-05-13 10:10:00,1.26965,1.27065,1.26955,1.2704,126400000.0
2009-05-13 10:11:00,1.27025,1.2707,1.26985,1.2707,148200000.0
2009-05-13 10:12:00,1.2706,1.27115,1.27025,1.2707,124800000.0
2009-05-13 10:13:00,1.27085,1.27125,1.2701,1.27065,149800000.0
2009-05-13 10:14:00,1.27075,1.27125,1.2702,1.2705,149800000.0
2009-05-13 10:15:00,1.2707,1.27095,1.2704,1.27075,111400000.0
2009-05-13 10:16:00,1.27085,1.27095,1.27025,1.2704,108800000.0
2009-05-13 10:17:00,1.27045,1.2712,1.27035,1.27035,97600000.0
2009-05-13 10:18:00,1.2704,1.271,1.2703,1.2704,124800000.0
2009-05-13 10:19:00,1.27045,1.2713,1.2704,1.2708,68800000.0
2009-05-13 10:20:00,1.27085,1.271,1.2703,1.2706,108800000.0
2009-05-13 10:21:00,1.2707,1.27115,1.2701,1.2703,114600000.0
2009-05-13 10:22:00,1.2702,1.2706,1.2702,1.2704,90000000.0
2009-05-13 10:23:00,1.2703,1.2712,1.2703,1.271,132200000.0
2009-05-13 10:24:00,1.27075,1.27135,1.26975,1.2711,152200000.0
2009-05-13 10:25:00,1.271,1.271,1.27035,1.27035,129600000.0
2009-05-13 10:26:00,1.27055,1.27125,1.2699,1.2711,105400000.0
2009-05-13 10:27:00,1.2711,1.2711,1.27025,1.27045,59600000.0
2009-05-13 10:28:00,1.27055,1.2709,1.2701,1.2707,71400000.0
2009-05-13 10:29:00,1.2706,1.2706,1.26995,1.27015,81000000.0
2009-05-13 10:30:00,1.2702,1.2706,1.2696,1.2705,118400000.0
2009-05-13 10:31:00,1.2705,1.2708,1.27025,1.27055,60800000.0
2009-05-13 10:32:00,1.2708,1.271,1.2699,1.2702,120000000.0
2009-05-13 10:33:00,1.2703,1.2706,1.2702,1.27035,78400000.0
2009-05-13 10:34:00,1.2704,1.2707,1.2702,1.27065,112000000.0
2009-05-13 10:35:00,1.2707,1.271,1.2701,1.2706,148800000.0
2009-05-13 10:36:00,1.2704,1.27095,1.27035,1.2707,130600000.0
2009-05-13 10:37:00,1.27055,1.2707,1.2692,1.2702,116200000.0
2009-05-13 10:38:00,1.2703,1.27085,1.2701,1.2706,149400000.0
2009-05-13 10:39:00,1.2706,1.2718,1.2706,1.27135,115600000.0
2009-05-13 10:40:00,1.2714,1.2714,1.26955,1.2704,120200000.0
2009-05-13 10:41:00,1.27025,1.27075,1.2698,1.2706,129600000.0
2009-05-13 10:42:00,1.2708,1.27125,1.27,1.2706,90600000.0
2009-05-13 10:43:00,1.27085,1.2709,1.27045,1.2708,92800000.0
2009-05-13 10:44:00,1.27095,1.27155,1.2709,1.27105,160000000.0
2009-05-13 10:45:00,1.27105,1.27135,1.2702,1.27045,102400000.0
2009-05-13 10:46:00,1.2706,1.27105,1.27025,1.27095,150400000.0
2009-05-13 10:47:00,1.2709,1.2712,1.2702,1.27065,144000000.0
2009-05-13 10:48:00,1.27065,1.2711,1.26995,1.2701,89600000.0
2009-05-13 10:49:00,1.2702,1.2709,1.27015,1.27015,105600000.0
2009-05-13 10:50:00,1.2702,1.2708,1.2699,1.2703,90400000.0
2009-05-13 10:51:00,1.2703,1.27055,1.27,1.27005,30400000.0
2009-05-13 10:52:00,1.27005,1.2702,1.26955,1.2698,84800000.0
2009-05-13 10:53:00,1.27,1.2701,1.2691,1.2697,122000000.0
2009-05-13 10:54:00,1.2698,1.2698,1.2688,1.2693,95400000.0
2009-05-13 10:55:00,1.2694,1.2697,1.2693,1.2697,17600000.0
2009-05-13 10:56:00,1.2697,1.2697,1.2692,1.2695,65600000.0
2009-05-13 10:57:00,1.2696,1.27,1.26925,1.26965,63600000.0
2009-05-13 10:58:00,1.26975,1.26985,1.2692,1.2694,64200000.0
2009-05-13 10:59:00,1.26965,1.2699,1.26895,1.2693,137400000.0
2009-05-13 11:00:00,1.2694,1.2698,1.26905,1.2693,76600000.0
2009-05-13 11:01:00,1.26925,1.26935,1.26915,1.26915,12000000.0
2009-05-13 11:02:00,1.26905,1.2697,1.26895,1.26955,128600000.0
2009-05-13 11:03:00,1.26945,1.27005,1.269,1.2699,102200000.0
2009-05-13 11:04:00,1.2698,1.26995,1.26925,1.2696,97600000.0
2009-05-13 11:05:00,1.2696,1.2701,1.2696,1.2701,113200000.0
2009-05-13 11:06:00,1.2702,1.27025,1.27005,1.27025,32000000.0
2009-05-13 11:07:00,1.2703,1.27055,1.27005,1.2704,44800000.0
2009-05-13 11:08:00,1.27055,1.27065,1.27025,1.27055,51200000.0
2009-05-13 11:09:00,1.27045,1.27075,1.27035,1.27035,65600000.0
2009-05-13 11:10:00,1.27045,1.27085,1.27025,1.2705,136400000.0
2009-05-13 11:11:00,1.2703,1.2712,1.2703,1.271,67200000.0
2009-05-13 11:12:00,1.2711,1.2713,1.27095,1.27125,35200000.0
2009-05-13 11:13:00,1.27125,1.27155,1.2703,1.2703,99200000.0
2009-05-13 11:14:00,1.2702,1.271,1.2702,1.2706,68800000.0
2009-05-13 11:15:00,1.2705,1.27065,1.27015,1.2706,65600000.0
2009-05-13 11:16:00,1.27065,1.27145,1.27045,1.27075,96000000.0
2009-05-13 11:17:00,1.27075,1.27155,1.2706,1.2709,73600000.0
2009-05-13 11:18:00,1.2709,1.2709,1.269,1.26925,76200000.0
2009-05-13 11:19:00,1.2692,1.26965,1.2687,1.2695,89200000.0
2009-05-13 11:20:00,1.2696,1.26995,1.2694,1.26975,104400000.0
2009-05-13 11:21:00,1.26975,1.2704,1.26955,1.2701,115200000.0
2009-05-13 11:22:00,1.27015,1.27105,1.2699,1.2707,107200000.0
2009-05-13 11:23:00,1.2708,1.27115,1.2708,1.27095,14400000.0
2009-05-13 11:24:00,1.27095,1.2711,1.2705,1.27085,25600000.0
2009-05-13 11:25:00,1.27075,1.27075,1.27035,1.27055,48000000.0
2009-05-13 11:26:00,1.27055,1.27085,1.27015,1.27025,68800000.0
2009-05-13 11:27:00,1.27015,1.271,1.2701,1.2705,66600000.0
2009-05-13 11:28:00,1.27085,1.27095,1.27005,1.27005,72000000.0
2009-05-13 11:29:00,1.27005,1.27065,1.27005,1.27025,72400000.0
2009-05-13 11:30:00,1.26975,1.27065,1.26975,1.26995,102000000.0
2009-05-13 11:31:00,1.27005,1.2704,1.26955,1.2701,91200000.0
2009-05-13 11:32:00,1.2701,1.27075,1.26975,1.27075,92400000.0
2009-05-13 11:33:00,1.2707,1.27135,1.2702,1.2705,80000000.0
2009-05-13 11:34:00,1.2706,1.2713,1.26995,1.2711,163200000.0
2009-05-13 11:35:00,1.27105,1.27115,1.2699,1.27025,124800000.0
2009-05-13 11:36:00,1.27025,1.27065,1.26985,1.27065,102400000.0
2009-05-13 11:37:00,1.2702,1.2715,1.2699,1.27,168600000.0
2009-05-13 11:38:00,1.27,1.271,1.26995,1.27055,88200000.0
2009-05-13 11:39:00,1.2705,1.27075,1.2705,1.2706,22400000.0
2009-05-13 11:40:00,1.2707,1.2708,1.26955,1.2705,92400000.0
2009-05-13 11:41:00,1.2703,1.27105,1.2701,1.27105,73200000.0
2009-05-13 11:42:00,1.27115,1.27115,1.2704,1.27045,37200000.0
2009-05-13 11:43:00,1.2705,1.27075,1.2701,1.2705,100400000.0
2009-05-13 11:44:00,1.2705,1.27125,1.27045,1.2711,75200000.0
2009-05-13 11:45:00,1.27105,1.27125,1.2705,1.27055,67200000.0
2009-05-13 11:46:00,1.2706,1.27085,1.27005,1.2708,107200000.0
2009-05-13 11:47:00,1.2708,1.27085,1.2696,1.27045,98600000.0
2009-05-13 11:48:00,1.2705,1.27115,1.2701,1.2706,108800000.0
2009-05-13 11:49:00,1.27065,1.27135,1.27015,1.2703,108600000.0
2009-05-13 11:50:00,1.27035,1.27115,1.2701,1.27065,161000000.0
2009-05-13 11:51:00,1.2701,1.27145,1.2701,1.2711,170800000.0
2009-05-13 11:52:00,1.2709,1.2714,1.2709,1.2712,129600000.0
2009-05-13 11:53:00,1.27115,1.2715,1.27035,1.27035,86400000.0
2009-05-13 11:54:00,1.2705,1.27095,1.27025,1.2704,76800000.0
2009-05-13 11:55:00,1.2702,1.27135,1.27,1.2712,110400000.0
2009-05-13 11:56:00,1.2712,1.27225,1.271,1.2718,167000000.0
2009-05-13 11:57:00,1.2718,1.27295,1.27135,1.27255,202800000.0
2009-05-13 11:58:00,1.27265,1.27325,1.2723,1.2725,211200000.0
2009-05-13 11:59:00,1.2726,1.2727,1.2718,1.27195,174400000.0
2009-05-13 12:00:00,1.27195,1.27345,1.27185,1.27245,191400000.0
2009-05-13 12:01:00,1.2725,1.2726,1.27105,1.2717,179200000.0
2009-05-13 12:02:00,1.2716,1.2725,1.27145,1.27195,165600000.0
2009-05-13 12:03:00,1.27195,1.27295,1.2708,1.27195,211200000.0
2009-05-13 12:04:00,1.27215,1.27255,1.27165,1.27215,144000000.0
2009-05-13 12:05:00,1.27215,1.27245,1.27165,1.2721,144000000.0
2009-05-13 12:06:00,1.2722,1.27255,1.2715,1.2715,81600000.0
2009-05-13 12:07:00,1.27155,1.27195,1.27115,1.27145,81800000.0
2009-05-13 12:08:00,1.27145,1.27235,1.2713,1.2723,49200000.0
2009-05-13 12:09:00,1.2723,1.273,1.27215,1.273,76400000.0
2009-05-13 12:10:00,1.2727,1.27305,1.27225,1.27255,59800000.0
2009-05-13 12:11:00,1.27265,1.27325,1.2723,1.2728,115800000.0
2009-05-13 12:12:00,1.27275,1.27295,1.27215,1.2725,100800000.0
2009-05-13 12:13:00,1.2724,1.27355,1.27225,1.2728,104000000.0
2009-05-13 12:14:00,1.2727,1.2732,1.2725,1.27275,92000000.0
2009-05-13 12:15:00,1.27275,1.27335,1.27255,1.27335,145000000.0
2009-05-13 12:16:00,1.27335,1.2734,1.27255,1.27305,103800000.0
2009-05-13 12:17:00,1.27305,1.2736,1.27245,1.27305,116800000.0
2009-05-13 12:18:00,1.27315,1.27375,1.273,1.2735,108800000.0
2009-05-13 12:19:00,1.2735,1.274,1.27245,1.2735,110200000.0
2009-05-13 12:20:00,1.2729,1.27355,1.27205,1.2732,138400000.0
2009-05-13 12:21:00,1.27315,1.27365,1.27295,1.2732,99200000.0
2009-05-13 12:22:00,1.27325,1.27405,1.27325,1.27365,125200000.0
2009-05-13 12:23:00,1.27375,1.2743,1.2736,1.27405,131200000.0
2009-05-13 12:24:00,1.27415,1.27415,1.27355,1.2736,70400000.0
2009-05-13 12:25:00,1.2737,1.2739,1.27285,1.2734,118400000.0
2009-05-13 12:26:00,1.27365,1.2737,1.27295,1.27315,123200000.0
2009-05-13 12:27:00,1.27325,1.27365,1.2732,1.2736,88000000.0
2009-05-13 12:28:00,1.2736,1.27395,1.2733,1.27355,102800000.0
2009-05-13 12:29:00,1.2737,1.27395,1.2725,1.27355,168000000.0
2009-05-13 12:30:00,1.2736,1.27395,1.27285,1.2733,155000000.0
2009-05-13 12:31:00,1.27345,1.2739,1.27225,1.2734,148800000.0
2009-05-13 12:32:00,1.2732,1.27365,1.2727,1.27315,162600000.0
2009-05-13 12:33:00,1.2732,1.274,1.27275,1.2731,90000000.0
2009-05-13 12:34:00,1.273,1.27355,1.27285,1.27325,87200000.0
2009-05-13 12:35:00,1.27295,1.27365,1.27285,1.2731,119600000.0
2009-05-13 12:36:00,1.2731,1.27325,1.2727,1.27285,81200000.0
2009-05-13 12:37:00,1.27295,1.2736,1.27185,1.27195,115200000.0
2009-05-13 12:38:00,1.272,1.27285,1.27195,1.2728,113600000.0
2009-05-13 12:39:00,1.27255,1.27275,1.272,1.27215,80000000.0
2009-05-13 12:40:00,1.27225,1.2729,1.2718,1.27285,107200000.0
2009-05-13 12:41:00,1.27285,1.27295,1.27235,1.2725,68800000.0
2009-05-13 12:42:00,1.2724,1.2727,1.2723,1.2725,70400000.0
2009-05-13 12:43:00,1.27255,1.273,1.27195,1.2727,99000000.0
2009-05-13 12:44:00,1.27265,1.27285,1.2723,1.2727,67200000.0
2009-05-13 12:45:00,1.2728,1.27315,1.27225,1.27305,89800000.0
2009-05-13 12:46:00,1.273,1.27435,1.27265,1.27345,134600000.0
2009-05-13 12:47:00,1.27365,1.27425,1.2725,1.2726,144200000.0
2009-05-13 12:48:00,1.273,1.27395,1.27295,1.27395,60800000.0
2009-05-13 12:49:00,1.27355,1.2737,1.2727,1.2737,117800000.0
2009-05-13 12:50:00,1.2739,1.27395,1.27265,1.2727,64000000.0
2009-05-13 12:51:00,1.2728,1.27305,1.2722,1.2725,78000000.0
2009-05-13 12:52:00,1.2726,1.27415,1.27255,1.27315,105800000.0
2009-05-13 12:53:00,1.27295,1.27295,1.2715,1.27225,154600000.0
2009-05-13 12:54:00,1.27235,1.2734,1.2722,1.27275,83200000.0
2009-05-13 12:55:00,1.27265,1.2728,1.2715,1.27245,80400000.0
2009-05-13 12:56:00,1.2722,1.27375,1.2721,1.2722,123200000.0
2009-05-13 12:57:00,1.27235,1.27235,1.2706,1.2712,117800000.0
2009-05-13 12:58:00,1.27115,1.27195,1.2702,1.27105,76400000.0
2009-05-13 12:59:00,1.27145,1.2728,1.27145,1.27205,169000000.0
2009-05-13 13:00:00,1.27205,1.27285,1.272,1.2727,76800000.0
2009-05-13 13:01:00,1.27265,1.2738,1.2725,1.2732,109000000.0
2009-05-13 13:02:00,1.2732,1.2736,1.2731,1.27335,122000000.0
2009-05-13 13:03:00,1.27335,1.27355,1.2726,1.2729,104000000.0
2009-05-13 13:04:00,1.2722,1.27245,1.2713,1.27205,77400000.0
2009-05-13 13:05:00,1.27205,1.2728,1.27175,1.2724,78400000.0
2009-05-13 13:06:00,1.27245,1.273,1.27245,1.2729,85800000.0
2009-05-13 13:07:00,1.27315,1.27335,1.27195,1.27225,99200000.0
2009-05-13 13:08:00,1.27215,1.27305,1.27145,1.27305,121800000.0
2009-05-13 13:09:00,1.27305,1.2733,1.2719,1.2726,132800000.0
2009-05-13 13:10:00,1.2725,1.27255,1.2717,1.2722,75400000.0
2009-05-13 13:11:00,1.2722,1.27255,1.2719,1.2721,47200000.0
2009-05-13 13:12:00,1.2721,1.2721,1.27055,1.2715,129200000.0
2009-05-13 13:13:00,1.27165,1.2732,1.2716,1.27315,106200000.0
2009-05-13 13:14:00,1.27275,1.27275,1.27145,1.2717,97400000.0
2009-05-13 13:15:00,1.2716,1.2729,1.27095,1.27175,143600000.0
2009-05-13 13:16:00,1.27185,1.2727,1.2714,1.2718,116800000.0
2009-05-13 13:17:00,1.2719,1.27255,1.27165,1.27215,122800000.0
2009-05-13 13:18:00,1.27165,1.27315,1.27125,1.27315,163600000.0
2009-05-13 13:19:00,1.27315,1.2734,1.27215,1.2726,180600000.0
2009-05-13 13:20:00,1.2726,1.273,1.2722,1.27255,118200000.0
2009-05-13 13:21:00,1.2725,1.27275,1.27245,1.27255,59200000.0
2009-05-13 13:22:00,1.2727,1.27285,1.27215,1.2726,107000000.0
2009-05-13 13:23:00,1.2728,1.27315,1.27225,1.27255,116800000.0
2009-05-13 13:24:00,1.27255,1.27275,1.2722,1.2723,106600000.0
2009-05-13 13:25:00,1.2722,1.2722,1.27165,1.27185,59200000.0
2009-05-13 13:26:00,1.2719,1.2725,1.27185,1.2719,65400000.0
2009-05-13 13:27:00,1.27205,1.2722,1.2716,1.27185,107200000.0
2009-05-13 13:28:00,1.2719,1.272,1.27105,1.27115,89600000.0
2009-05-13 13:29:00,1.27115,1.272,1.27115,1.27155,56000000.0
2009-05-13 13:30:00,1.2714,1.27155,1.27105,1.27145,29800000.0
2009-05-13 13:31:00,1.2717,1.2722,1.27135,1.27205,86400000.0
2009-05-13 13:32:00,1.2724,1.27245,1.2712,1.2717,124800000.0
2009-05-13 13:33:00,1.27165,1.27255,1.27115,1.27155,88600000.0
2009-05-13 13:34:00,1.27155,1.27225,1.271,1.2711,77800000.0
2009-05-13 13:35:00,1.2712,1.27245,1.2712,1.27155,170600000.0
2009-05-13 13:36:00,1.27165,1.272,1.2714,1.27185,68800000.0
2009-05-13 13:37:00,1.2718,1.273,1.2714,1.2726,183200000.0
2009-05-13 13:38:00,1.2727,1.27335,1.2718,1.2724,214000000.0
2009-05-13 13:39:00,1.2724,1.27315,1.2722,1.27275,148200000.0
2009-05-13 13:40:00,1.27275,1.27385,1.27235,1.2726,144200000.0
2009-05-13 13:41:00,1.2729,1.2729,1.2723,1.27265,120600000.0
2009-05-13 13:42:00,1.27245,1.27265,1.27195,1.272,118400000.0
2009-05-13 13:43:00,1.272,1.2722,1.27115,1.2717,184200000.0
2009-05-13 13:44:00,1.27175,1.27235,1.27175,1.2722,92800000.0
2009-05-13 13:45:00,1.27225,1.2726,1.27175,1.27235,166400000.0
2009-05-13 13:46:00,1.2724,1.27385,1.27235,1.27335,207600000.0
2009-05-13 13:47:00,1.2733,1.2743,1.27285,1.27395,172200000.0
2009-05-13 13:48:00,1.27395,1.274,1.27285,1.27355,119800000.0
2009-05-13 13:49:00,1.2736,1.2738,1.27305,1.27315,157200000.0
2009-05-13 13:50:00,1.27305,1.27415,1.2723,1.27405,196000000.0
2009-05-13 13:51:00,1.27405,1.2743,1.2738,1.2739,130000000.0
2009-05-13 13:52:00,1.27385,1.274,1.2725,1.27285,108400000.0
2009-05-13 13:53:00,1.27305,1.2731,1.272,1.27225,152400000.0
2009-05-13 13:54:00,1.27215,1.2725,1.27165,1.2722,105600000.0
2009-05-13 13:55:00,1.27215,1.2726,1.27185,1.2725,142000000.0
2009-05-13 13:56:00,1.2725,1.2725,1.2717,1.272,102400000.0
2009-05-13 13:57:00,1.272,1.27235,1.2712,1.27165,132800000.0
2009-05-13 13:58:00,1.27175,1.2718,1.27095,1.27135,232000000.0
2009-05-13 13:59:00,1.27125,1.27165,1.271,1.27165,128000000.0
2009-05-13 14:00:00,1.27165,1.2724,1.27125,1.27215,115200000.0
2009-05-13 14:01:00,1.27215,1.2722,1.2714,1.27185,151200000.0
2009-05-13 14:02:00,1.27185,1.2724,1.2717,1.27205,83200000.0
2009-05-13 14:03:00,1.27215,1.2722,1.271,1.2721,126000000.0
2009-05-13 14:04:00,1.2719,1.2722,1.2709,1.27135,214800000.0
2009-05-13 14:05:00,1.2712,1.272,1.2712,1.27145,175200000.0
2009-05-13 14:06:00,1.2715,1.27225,1.27105,1.27105,162600000.0
2009-05-13 14:07:00,1.27165,1.27205,1.27115,1.2717,142400000.0
2009-05-13 14:08:00,1.2717,1.27205,1.2714,1.2718,132200000.0
2009-05-13 14:09:00,1.2719,1.2728,1.2718,1.2723,150800000.0
2009-05-13 14:10:00,1.27235,1.27295,1.27225,1.27235,126000000.0
2009-05-13 14:11:00,1.2724,1.2727,1.27215,1.27235,118400000.0
2009-05-13 14:12:00,1.27245,1.2728,1.2718,1.2718,162200000.0
2009-05-13 14:13:00,1.2718,1.27195,1.2715,1.2716,94400000.0
2009-05-13 14:14:00,1.2716,1.27225,1.27095,1.2722,178400000.0
2009-05-13 14:15:00,1.27215,1.27235,1.2711,1.27135,92800000.0
2009-05-13 14:16:00,1.2714,1.27195,1.27135,1.2716,81200000.0
2009-05-13 14:17:00,1.2716,1.27235,1.2714,1.27195,170600000.0
2009-05-13 14:18:00,1.2721,1.2723,1.27115,1.2717,70800000.0
2009-05-13 14:19:00,1.27175,1.2721,1.2717,1.27185,134400000.0
2009-05-13 14:20:00,1.27185,1.2719,1.2717,1.2718,102400000.0
2009-05-13 14:21:00,1.27185,1.2722,1.27175,1.27215,148800000.0
2009-05-13 14:22:00,1.2722,1.27245,1.272,1.2721,66800000.0
2009-05-13 14:23:00,1.27205,1.27275,1.27205,1.2723,86800000.0
2009-05-13 14:24:00,1.27245,1.27255,1.27195,1.2722,66200000.0
2009-05-13 14:25:00,1.2722,1.27285,1.2716,1.2724,86400000.0
2009-05-13 14:26:00,1.2724,1.2728,1.27145,1.272,110800000.0
2009-05-13 14:27:00,1.272,1.27275,1.27185,1.27245,85200000.0
2009-05-13 14:28:00,1.27255,1.27375,1.27215,1.27265,131600000.0
2009-05-13 14:29:00,1.27255,1.2726,1.2711,1.2711,47800000.0
2009-05-13 14:30:00,1.2713,1.27235,1.2709,1.27195,322200000.0
2009-05-13 14:31:00,1.2724,1.2724,1.27095,1.2718,176200000.0
2009-05-13 14:32:00,1.27195,1.27345,1.2714,1.27335,143000000.0
2009-05-13 14:33:00,1.27345,1.27345,1.27175,1.2728,136800000.0
2009-05-13 14:34:00,1.2728,1.2742,1.2714,1.27295,159200000.0
2009-05-13 14:35:00,1.27295,1.2737,1.27165,1.2721,101800000.0
2009-05-13 14:36:00,1.2722,1.27375,1.27125,1.2733,156200000.0
2009-05-13 14:37:00,1.27325,1.275,1.2725,1.27455,163000000.0
2009-05-13 14:38:00,1.2737,1.2751,1.2735,1.27445,162400000.0
2009-05-13 14:39:00,1.2746,1.2752,1.2737,1.27415,170800000.0
2009-05-13 14:40:00,1.27425,1.27535,1.27385,1.2748,151400000.0
2009-05-13 14:41:00,1.27495,1.2754,1.2742,1.275,165400000.0
2009-05-13 14:42:00,1.2751,1.2753,1.27435,1.2745,114600000.0
2009-05-13 14:43:00,1.2743,1.2749,1.2736,1.27425,132200000.0
2009-05-13 14:44:00,1.27425,1.27455,1.274,1.2745,90400000.0
2009-05-13 14:45:00,1.2746,1.27555,1.2743,1.27475,107800000.0
2009-05-13 14:46:00,1.2748,1.2753,1.2745,1.27455,122800000.0
2009-05-13 14:47:00,1.27465,1.2753,1.2738,1.2739,213800000.0
2009-05-13 14:48:00,1.2741,1.2749,1.2737,1.2746,156200000.0
2009-05-13 14:49:00,1.2747,1.27535,1.27435,1.27525,133200000.0
2009-05-13 14:50:00,1.27525,1.27525,1.2741,1.2747,111000000.0
2009-05-13 14:51:00,1.2749,1.2754,1.2745,1.2753,192600000.0
2009-05-13 14:52:00,1.27515,1.27575,1.27495,1.275,108000000.0
2009-05-13 14:53:00,1.275,1.2755,1.27465,1.275,91000000.0
2009-05-13 14:54:00,1.27505,1.2754,1.2749,1.27525,103000000.0
2009-05-13 14:55:00,1.2752,1.27545,1.27455,1.27485,105000000.0
2009-05-13 14:56:00,1.27495,1.27505,1.2744,1.27455,120600000.0
2009-05-13 14:57:00,1.27455,1.2752,1.27455,1.27485,73800000.0
2009-05-13 14:58:00,1.2749,1.2757,1.2748,1.27535,114400000.0
2009-05-13 14:59:00,1.27545,1.2758,1.2746,1.2746,109400000.0
2009-05-13 15:00:00,1.27465,1.27585,1.27355,1.27475,138200000.0
2009-05-13 15:01:00,1.2748,1.27515,1.2742,1.27475,78400000.0
2009-05-13 15:02:00,1.275,1.275,1.27375,1.2741,124400000.0
2009-05-13 15:03:00,1.2741,1.2751,1.2736,1.2739,169000000.0
2009-05-13 15:04:00,1.27405,1.27515,1.2739,1.27445,98200000.0
2009-05-13 15:05:00,1.2744,1.2752,1.2744,1.27455,95000000.0
2009-05-13 15:06:00,1.27455,1.2747,1.27375,1.27435,107400000.0
2009-05-13 15:07:00,1.27425,1.2743,1.2735,1.2737,85600000.0
2009-05-13 15:08:00,1.2738,1.2752,1.27375,1.27505,66000000.0
2009-05-13 15:09:00,1.275,1.275,1.2736,1.2736,99400000.0
2009-05-13 15:10:00,1.2736,1.2742,1.27305,1.2738,130400000.0
2009-05-13 15:11:00,1.27375,1.2741,1.27345,1.2738,124800000.0
2009-05-13 15:12:00,1.2739,1.2744,1.2732,1.2744,102200000.0
2009-05-13 15:13:00,1.2743,1.2748,1.27385,1.2747,104000000.0
2009-05-13 15:14:00,1.27475,1.275,1.2735,1.27475,137800000.0
2009-05-13 15:15:00,1.2747,1.27505,1.2743,1.27495,89400000.0
2009-05-13 15:16:00,1.2749,1.2753,1.27465,1.2748,80800000.0
2009-05-13 15:17:00,1.2749,1.2753,1.27385,1.2749,109800000.0
2009-05-13 15:18:00,1.27475,1.2754,1.2745,1.27515,122800000.0
2009-05-13 15:19:00,1.2752,1.2752,1.2745,1.2747,75200000.0
2009-05-13 15:20:00,1.2747,1.2754,1.27415,1.27435,103800000.0
2009-05-13 15:21:00,1.27455,1.27515,1.2742,1.27465,131800000.0
2009-05-13 15:22:00,1.2748,1.27575,1.27455,1.2749,127800000.0
2009-05-13 15:23:00,1.2749,1.27525,1.27465,1.27485,102400000.0
2009-05-13 15:24:00,1.27465,1.2749,1.27425,1.27465,105000000.0
2009-05-13 15:25:00,1.2743,1.27505,1.2739,1.27425,151200000.0
2009-05-13 15:26:00,1.27425,1.27435,1.2737,1.2742,144400000.0
2009-05-13 15:27:00,1.2743,1.2746,1.2738,1.274,133800000.0
2009-05-13 15:28:00,1.2738,1.27415,1.2732,1.27355,149600000.0
2009-05-13 15:29:00,1.2736,1.274,1.2733,1.2737,139400000.0
2009-05-13 15:30:00,1.27425,1.27425,1.27255,1.27335,116400000.0
2009-05-13 15:31:00,1.27335,1.2739,1.2728,1.27305,126800000.0
2009-05-13 15:32:00,1.27305,1.27365,1.2723,1.2732,106200000.0
2009-05-13 15:33:00,1.27325,1.27405,1.27315,1.27395,100600000.0
2009-05-13 15:34:00,1.27405,1.2748,1.2728,1.2733,125600000.0
2009-05-13 15:35:00,1.27315,1.2733,1.2729,1.2731,112600000.0
2009-05-13 15:36:00,1.2731,1.2734,1.2728,1.2732,124000000.0
2009-05-13 15:37:00,1.2733,1.2736,1.27285,1.2731,158800000.0
2009-05-13 15:38:00,1.27305,1.27365,1.27255,1.2733,128200000.0
2009-05-13 15:39:00,1.2732,1.2737,1.2729,1.27315,142400000.0
2009-05-13 15:40:00,1.2731,1.27375,1.2725,1.27285,137200000.0
2009-05-13 15:41:00,1.27245,1.2738,1.27245,1.2736,145000000.0
2009-05-13 15:42:00,1.2736,1.2738,1.27275,1.27315,161000000.0
2009-05-13 15:43:00,1.27315,1.2739,1.27275,1.27345,154200000.0
2009-05-13 15:44:00,1.27345,1.2738,1.2728,1.2732,105600000.0
2009-05-13 15:45:00,1.2732,1.2735,1.27265,1.27295,147600000.0
2009-05-13 15:46:00,1.2732,1.27405,1.2725,1.27405,116800000.0
2009-05-13 15:47:00,1.2739,1.2743,1.2731,1.2734,149000000.0
2009-05-13 15:48:00,1.27375,1.27425,1.27315,1.27415,119400000.0
2009-05-13 15:49:00,1.2742,1.27545,1.27325,1.2751,158400000.0
2009-05-13 15:50:00,1.275,1.27505,1.27365,1.2745,99800000.0
2009-05-13 15:51:00,1.27455,1.27455,1.27395,1.2744,65600000.0
2009-05-13 15:52:00,1.2744,1.2745,1.2733,1.27395,122200000.0
2009-05-13 15:53:00,1.2739,1.2749,1.2737,1.27455,117000000.0
2009-05-13 15:54:00,1.2746,1.27505,1.2745,1.275,94600000.0
2009-05-13 15:55:00,1.27505,1.27535,1.27405,1.2751,117400000.0
2009-05-13 15:56:00,1.2749,1.2763,1.27485,1.27515,147000000.0
2009-05-13 15:57:00,1.27515,1.27565,1.27365,1.2747,85600000.0
2009-05-13 15:58:00,1.2747,1.275,1.2738,1.27415,137400000.0
2009-05-13 15:59:00,1.27405,1.27415,1.2732,1.2734,68600000.0
2009-05-13 16:00:00,1.2735,1.27475,1.2733,1.2747,86600000.0
2009-05-13 16:01:00,1.2747,1.2751,1.2733,1.27335,75200000.0
2009-05-13 16:02:00,1.2734,1.27385,1.2734,1.2734,74800000.0
2009-05-13 16:03:00,1.27375,1.2743,1.27335,1.2739,133000000.0
2009-05-13 16:04:00,1.2739,1.2746,1.27375,1.27415,113400000.0
2009-05-13 16:05:00,1.2743,1.27545,1.27425,1.275,103200000.0
2009-05-13 16:06:00,1.27525,1.2758,1.2749,1.2757,147600000.0
2009-05-13 16:07:00,1.2757,1.2757,1.27475,1.27495,118400000.0
2009-05-13 16:08:00,1.27495,1.27545,1.2745,1.27535,158200000.0
2009-05-13 16:09:00,1.2755,1.27655,1.27505,1.27575,138200000.0
2009-05-13 16:10:00,1.27585,1.27585,1.2738,1.2738,120000000.0
2009-05-13 16:11:00,1.274,1.27465,1.27315,1.2743,137400000.0
2009-05-13 16:12:00,1.27445,1.2751,1.27365,1.27475,178600000.0
2009-05-13 16:13:00,1.27495,1.2751,1.27425,1.2749,117400000.0
2009-05-13 16:14:00,1.275,1.27515,1.27465,1.2747,128400000.0
2009-05-13 16:15:00,1.27475,1.2755,1.2742,1.27455,126600000.0
2009-05-13 16:16:00,1.27455,1.2752,1.27445,1.2747,140800000.0
2009-05-13 16:17:00,1.2748,1.27485,1.2739,1.2739,114200000.0
2009-05-13 16:18:00,1.27355,1.27435,1.27335,1.27365,134000000.0
2009-05-13 16:19:00,1.27345,1.274,1.2728,1.27335,147000000.0
2009-05-13 16:20:00,1.27335,1.2737,1.2724,1.2735,159400000.0
2009-05-13 16:21:00,1.27365,1.274,1.2733,1.2735,107600000.0
2009-05-13 16:22:00,1.2735,1.2739,1.27245,1.2728,119800000.0
2009-05-13 16:23:00,1.2728,1.273,1.27175,1.27245,149400000.0
2009-05-13 16:24:00,1.27235,1.27335,1.27225,1.2729,112400000.0
2009-05-13 16:25:00,1.2725,1.27315,1.27215,1.2726,120200000.0
2009-05-13 16:26:00,1.2725,1.27285,1.2711,1.2725,129200000.0
2009-05-13 16:27:00,1.27265,1.27265,1.2713,1.2722,112400000.0
2009-05-13 16:28:00,1.27215,1.27345,1.27215,1.2727,190200000.0
2009-05-13 16:29:00,1.27285,1.2738,1.27235,1.27255,153600000.0
2009-05-13 16:30:00,1.27265,1.2735,1.27235,1.27265,148400000.0
2009-05-13 16:31:00,1.2727,1.27375,1.2726,1.2729,144800000.0
2009-05-13 16:32:00,1.2728,1.27405,1.2728,1.2737,115800000.0
2009-05-13 16:33:00,1.27375,1.2738,1.2729,1.2735,131800000.0
2009-05-13 16:34:00,1.2735,1.27365,1.27275,1.27295,112400000.0
2009-05-13 16:35:00,1.27345,1.2738,1.27295,1.2737,186800000.0
2009-05-13 16:36:00,1.2737,1.2741,1.27325,1.274,84600000.0
2009-05-13 16:37:00,1.274,1.2744,1.27315,1.27395,176200000.0
2009-05-13 16:38:00,1.2741,1.2749,1.27315,1.2737,104400000.0
2009-05-13 16:39:00,1.27375,1.27415,1.2733,1.27415,143800000.0
2009-05-13 16:40:00,1.27415,1.2744,1.27365,1.2737,85200000.0
2009-05-13 16:41:00,1.27375,1.27465,1.27335,1.27425,119200000.0
2009-05-13 16:42:00,1.27425,1.27435,1.27395,1.27405,94800000.0
2009-05-13 16:43:00,1.2742,1.27455,1.27385,1.27455,87200000.0
2009-05-13 16:44:00,1.27435,1.27465,1.27425,1.27465,97200000.0
2009-05-13 16:45:00,1.2745,1.27525,1.27415,1.27495,189400000.0
2009-05-13 16:46:00,1.2749,1.2754,1.2739,1.274,155200000.0
2009-05-13 16:47:00,1.2741,1.27435,1.2736,1.27415,146000000.0
2009-05-13 16:48:00,1.2743,1.27485,1.2731,1.2731,147400000.0
2009-05-13 16:49:00,1.27315,1.27465,1.27315,1.2744,56200000.0
2009-05-13 16:50:00,1.27445,1.27455,1.2738,1.2744,104400000.0
2009-05-13 16:51:00,1.2745,1.27505,1.2736,1.2742,173200000.0
2009-05-13 16:52:00,1.2742,1.2751,1.2742,1.2748,116800000.0
2009-05-13 16:53:00,1.2748,1.2755,1.27435,1.2753,138800000.0
2009-05-13 16:54:00,1.27535,1.27545,1.27515,1.2753,68800000.0
2009-05-13 16:55:00,1.2753,1.2753,1.27435,1.2745,72000000.0
2009-05-13 16:56:00,1.2742,1.2747,1.27365,1.27445,166600000.0
2009-05-13 16:57:00,1.2745,1.2746,1.2736,1.27445,82400000.0
2009-05-13 16:58:00,1.27455,1.2751,1.27435,1.2749,97800000.0
2009-05-13 16:59:00,1.27475,1.2752,1.27325,1.2741,139800000.0
2009-05-13 17:00:00,1.274,1.27435,1.273,1.273,133400000.0
2009-05-13 17:01:00,1.2731,1.2742,1.27295,1.2734,109000000.0
2009-05-13 17:02:00,1.2734,1.27385,1.27315,1.27345,118600000.0
2009-05-13 17:03:00,1.27335,1.2746,1.2733,1.2743,132000000.0
2009-05-13 17:04:00,1.2743,1.2743,1.27345,1.2739,107800000.0
2009-05-13 17:05:00,1.27385,1.274,1.27345,1.2736,107200000.0
2009-05-13 17:06:00,1.2735,1.2737,1.27325,1.27335,78400000.0
2009-05-13 17:07:00,1.27345,1.27355,1.2723,1.2723,91000000.0
2009-05-13 17:08:00,1.27235,1.27335,1.27235,1.27305,154000000.0
2009-05-13 17:09:00,1.2731,1.2746,1.27215,1.2735,180000000.0
2009-05-13 17:10:00,1.27425,1.2743,1.2728,1.27355,154400000.0
2009-05-13 17:11:00,1.27365,1.27385,1.27265,1.27355,183800000.0
2009-05-13 17:12:00,1.27345,1.27425,1.27295,1.2732,158400000.0
2009-05-13 17:13:00,1.2732,1.27395,1.27305,1.2739,146400000.0
2009-05-13 17:14:00,1.27395,1.27475,1.2735,1.27415,122800000.0
2009-05-13 17:15:00,1.2743,1.2743,1.27335,1.27335,98600000.0
2009-05-13 17:16:00,1.27345,1.27445,1.2733,1.2733,90600000.0
2009-05-13 17:17:00,1.2734,1.27365,1.27295,1.27295,118200000.0
2009-05-13 17:18:00,1.2735,1.27365,1.2727,1.27335,101200000.0
2009-05-13 17:19:00,1.27315,1.27385,1.2725,1.2731,79000000.0
2009-05-13 17:20:00,1.2731,1.2735,1.27305,1.2735,73600000.0
2009-05-13 17:21:00,1.2733,1.27395,1.27295,1.27355,121600000.0
2009-05-13 17:22:00,1.2736,1.27375,1.2732,1.27355,91200000.0
2009-05-13 17:23:00,1.2737,1.27445,1.27355,1.2737,72000000.0
2009-05-13 17:24:00,1.2738,1.2741,1.27295,1.27315,82600000.0
2009-05-13 17:25:00,1.2732,1.27335,1.2728,1.2733,76400000.0
2009-05-13 17:26:00,1.2733,1.274,1.27315,1.2736,75800000.0
2009-05-13 17:27:00,1.27335,1.27445,1.27325,1.27445,103000000.0
2009-05-13 17:28:00,1.27445,1.27545,1.27395,1.27455,116600000.0
2009-05-13 17:29:00,1.2746,1.2763,1.2746,1.2759,138800000.0
2009-05-13 17:30:00,1.2755,1.2757,1.2742,1.27435,106800000.0
2009-05-13 17:31:00,1.2743,1.2746,1.27415,1.2742,169800000.0
2009-05-13 17:32:00,1.27425,1.27445,1.27385,1.2739,184000000.0
2009-05-13 17:33:00,1.27395,1.275,1.2738,1.2749,143800000.0
2009-05-13 17:34:00,1.2749,1.27535,1.2738,1.2738,80600000.0
2009-05-13 17:35:00,1.27395,1.27415,1.27385,1.27395,51200000.0
2009-05-13 17:36:00,1.27385,1.27395,1.27345,1.27375,76000000.0
2009-05-13 17:37:00,1.27375,1.27375,1.2732,1.27355,58600000.0
2009-05-13 17:38:00,1.27355,1.274,1.2729,1.2735,124800000.0
2009-05-13 17:39:00,1.2735,1.2743,1.27315,1.2738,126400000.0
2009-05-13 17:40:00,1.27375,1.2746,1.2734,1.2736,133200000.0
2009-05-13 17:41:00,1.2736,1.274,1.2732,1.2734,116200000.0
2009-05-13 17:42:00,1.2732,1.27395,1.27285,1.2733,94800000.0
2009-05-13 17:43:00,1.2733,1.27455,1.27325,1.27435,98600000.0
2009-05-13 17:44:00,1.27445,1.27445,1.27355,1.2737,130200000.0
2009-05-13 17:45:00,1.2739,1.27445,1.27315,1.27375,113600000.0
2009-05-13 17:46:00,1.2737,1.2737,1.2726,1.27275,79200000.0
2009-05-13 17:47:00,1.2731,1.27375,1.2729,1.27315,101000000.0
2009-05-13 17:48:00,1.2731,1.27335,1.273,1.273,85200000.0
2009-05-13 17:49:00,1.273,1.27345,1.2726,1.27265,97400000.0
2009-05-13 17:50:00,1.27265,1.2732,1.27265,1.2731,46400000.0
2009-05-13 17:51:00,1.2731,1.2733,1.27275,1.2729,72000000.0
2009-05-13 17:52:00,1.27265,1.27335,1.2726,1.273,130200000.0
2009-05-13 17:53:00,1.273,1.2731,1.2728,1.2729,39000000.0
2009-05-13 17:54:00,1.2728,1.2732,1.2724,1.2726,69000000.0
2009-05-13 17:55:00,1.27265,1.2731,1.2722,1.2727,120000000.0
2009-05-13 17:56:00,1.27265,1.27325,1.27245,1.27255,117800000.0
2009-05-13 17:57:00,1.27255,1.2727,1.2724,1.2725,122000000.0
2009-05-13 17:58:00,1.27255,1.27305,1.27255,1.27305,68400000.0
2009-05-13 17:59:00,1.27305,1.27315,1.27175,1.27265,110200000.0
2009-05-13 18:00:00,1.2728,1.273,1.2724,1.2727,139400000.0
2009-05-13 18:01:00,1.27285,1.2734,1.27265,1.2734,118800000.0
2009-05-13 18:02:00,1.27345,1.27355,1.27315,1.27325,49600000.0
2009-05-13 18:03:00,1.27325,1.27325,1.2718,1.272,57200000.0
2009-05-13 18:04:00,1.2721,1.27255,1.2714,1.2714,116200000.0
2009-05-13 18:05:00,1.2716,1.2727,1.27155,1.27225,53000000.0
2009-05-13 18:06:00,1.2722,1.27235,1.27195,1.27195,80000000.0
2009-05-13 18:07:00,1.27195,1.2725,1.27165,1.2718,90400000.0
2009-05-13 18:08:00,1.27195,1.2724,1.2715,1.2719,41200000.0
2009-05-13 18:09:00,1.2719,1.2719,1.2714,1.27175,62400000.0
2009-05-13 18:10:00,1.2718,1.2722,1.27145,1.2722,65600000.0
2009-05-13 18:11:00,1.2722,1.2727,1.2718,1.27185,126400000.0
2009-05-13 18:12:00,1.27185,1.273,1.2718,1.2721,113800000.0
2009-05-13 18:13:00,1.272,1.27245,1.27145,1.27175,97600000.0
2009-05-13 18:14:00,1.27175,1.27285,1.27135,1.2721,156200000.0
2009-05-13 18:15:00,1.27215,1.27315,1.27155,1.27175,115800000.0
2009-05-13 18:16:00,1.2715,1.27285,1.27135,1.27285,95600000.0
2009-05-13 18:17:00,1.27285,1.27305,1.2715,1.272,54400000.0
2009-05-13 18:18:00,1.2719,1.27235,1.27145,1.27225,42800000.0
2009-05-13 18:19:00,1.27265,1.2729,1.27265,1.27285,42400000.0
2009-05-13 18:20:00,1.2728,1.27325,1.27265,1.27325,76800000.0
2009-05-13 18:21:00,1.27305,1.27395,1.27305,1.2734,67000000.0
2009-05-13 18:22:00,1.27305,1.27355,1.2727,1.27345,52800000.0
2009-05-13 18:23:00,1.2734,1.2734,1.2724,1.2728,48800000.0
2009-05-13 18:24:00,1.2729,1.27405,1.27235,1.2737,104200000.0
2009-05-13 18:25:00,1.2736,1.2737,1.27335,1.2736,41600000.0
2009-05-13 18:26:00,1.27365,1.27385,1.2731,1.2733,48000000.0
2009-05-13 18:27:00,1.2733,1.2734,1.273,1.2732,35200000.0
2009-05-13 18:28:00,1.2734,1.2739,1.27335,1.2735,30400000.0
2009-05-13 18:29:00,1.2734,1.2734,1.2731,1.27325,12800000.0
2009-05-13 18:30:00,1.27325,1.27325,1.27275,1.27275,24000000.0
2009-05-13 18:31:00,1.2729,1.27295,1.272,1.27245,83200000.0
2009-05-13 18:32:00,1.27245,1.2731,1.2717,1.27185,76800000.0
2009-05-13 18:33:00,1.27185,1.27275,1.27125,1.27275,87600000.0
2009-05-13 18:34:00,1.27265,1.27285,1.2718,1.27185,47000000.0
2009-05-13 18:35:00,1.27185,1.27275,1.27185,1.27275,88000000.0
2009-05-13 18:36:00,1.27275,1.27275,1.27165,1.2721,96800000.0
2009-05-13 18:37:00,1.27205,1.2728,1.2718,1.27275,69600000.0
2009-05-13 18:38:00,1.27275,1.27395,1.27235,1.27395,44400000.0
2009-05-13 18:39:00,1.27395,1.2741,1.27245,1.27245,64600000.0
2009-05-13 18:40:00,1.2726,1.2728,1.2724,1.2728,84600000.0
2009-05-13 18:41:00,1.27255,1.27275,1.27245,1.2726,30400000.0
2009-05-13 18:42:00,1.2725,1.2728,1.2725,1.2727,46000000.0
2009-05-13 18:43:00,1.2727,1.2727,1.2721,1.27225,19200000.0
2009-05-13 18:44:00,1.2721,1.2721,1.27155,1.27175,53600000.0
2009-05-13 18:45:00,1.2718,1.272,1.2714,1.27145,35200000.0
2009-05-13 18:46:00,1.27155,1.2732,1.27155,1.2732,70000000.0
2009-05-13 18:47:00,1.2729,1.2733,1.27255,1.27265,46400000.0
2009-05-13 18:48:00,1.2725,1.2729,1.27225,1.2728,50400000.0
2009-05-13 18:49:00,1.2728,1.27315,1.2727,1.27285,76400000.0
2009-05-13 18:50:00,1.2728,1.273,1.27255,1.2729,40000000.0
2009-05-13 18:51:00,1.27265,1.27315,1.27265,1.27315,14400000.0
2009-05-13 18:52:00,1.2731,1.2732,1.2731,1.2732,9600000.0
2009-05-13 18:53:00,1.27295,1.27315,1.2719,1.27215,99400000.0
2009-05-13 18:54:00,1.2721,1.2723,1.2718,1.272,84200000.0
2009-05-13 18:55:00,1.2724,1.2726,1.27185,1.27225,85200000.0
2009-05-13 18:56:00,1.2723,1.2729,1.27185,1.2723,80800000.0
2009-05-13 18:57:00,1.27215,1.2725,1.2719,1.2723,63000000.0
2009-05-13 18:58:00,1.27245,1.2733,1.2721,1.2722,69600000.0
2009-05-13 18:59:00,1.2722,1.27275,1.272,1.27235,107200000.0
2009-05-13 19:00:00,1.27235,1.2732,1.27215,1.2731,116000000.0
2009-05-13 19:01:00,1.2731,1.2736,1.27265,1.27285,83800000.0
2009-05-13 19:02:00,1.273,1.2733,1.27195,1.2722,89800000.0
2009-05-13 19:03:00,1.2722,1.27335,1.27195,1.27235,142200000.0
2009-05-13 19:04:00,1.27235,1.27295,1.27205,1.2724,92000000.0
2009-05-13 19:05:00,1.2725,1.2726,1.2706,1.2706,182000000.0
2009-05-13 19:06:00,1.27065,1.27275,1.27065,1.2712,177600000.0
2009-05-13 19:07:00,1.2714,1.2725,1.2713,1.27205,156800000.0
2009-05-13 19:08:00,1.272,1.27335,1.27195,1.27265,128600000.0
2009-05-13 19:09:00,1.27295,1.27305,1.27185,1.2721,119000000.0
2009-05-13 19:10:00,1.27205,1.2724,1.27115,1.2715,154800000.0
2009-05-13 19:11:00,1.2715,1.27195,1.2705,1.27185,176600000.0
2009-05-13 19:12:00,1.27185,1.27235,1.27175,1.27195,92200000.0
2009-05-13 19:13:00,1.27195,1.27315,1.27195,1.27275,97600000.0
2009-05-13 19:14:00,1.2728,1.27315,1.27095,1.2731,208600000.0
2009-05-13 19:15:00,1.2732,1.27385,1.27215,1.2727,80800000.0
2009-05-13 19:16:00,1.27295,1.27545,1.2723,1.2751,107800000.0
2009-05-13 19:17:00,1.27515,1.27545,1.27395,1.27545,151600000.0
2009-05-13 19:18:00,1.2752,1.2762,1.275,1.2751,113400000.0
2009-05-13 19:19:00,1.27505,1.27625,1.27495,1.27615,100800000.0
2009-05-13 19:20:00,1.2759,1.27605,1.27425,1.2752,137600000.0
2009-05-13 19:21:00,1.27515,1.2752,1.27365,1.27485,97600000.0
2009-05-13 19:22:00,1.275,1.27515,1.2741,1.2741,32200000.0
2009-05-13 19:23:00,1.2741,1.27435,1.274,1.27425,79400000.0
2009-05-13 19:24:00,1.27415,1.2748,1.27395,1.2743,79000000.0
2009-05-13 19:25:00,1.27415,1.2746,1.27395,1.27405,93600000.0
2009-05-13 19:26:00,1.2741,1.27425,1.2736,1.2736,94800000.0
2009-05-13 19:27:00,1.27365,1.2745,1.2736,1.2738,98200000.0
2009-05-13 19:28:00,1.27375,1.27555,1.27375,1.2746,47600000.0
2009-05-13 19:29:00,1.2747,1.27505,1.2735,1.2737,101800000.0
2009-05-13 19:30:00,1.2737,1.2743,1.27295,1.27325,135600000.0
2009-05-13 19:31:00,1.2733,1.27775,1.2733,1.27715,170600000.0
2009-05-13 19:32:00,1.27725,1.27775,1.2765,1.2772,131200000.0
2009-05-13 19:33:00,1.27705,1.27705,1.2748,1.27625,151600000.0
2009-05-13 19:34:00,1.27635,1.2768,1.2739,1.2739,132600000.0
2009-05-13 19:35:00,1.27405,1.27535,1.2739,1.2749,112600000.0
2009-05-13 19:36:00,1.27495,1.2755,1.2743,1.2753,117800000.0
2009-05-13 19:37:00,1.2753,1.27565,1.27455,1.2751,147800000.0
2009-05-13 19:38:00,1.2746,1.2756,1.27435,1.27485,50000000.0
2009-05-13 19:39:00,1.27485,1.2752,1.2737,1.27415,106000000.0
2009-05-13 19:40:00,1.2744,1.27465,1.27385,1.27465,114800000.0
2009-05-13 19:41:00,1.27455,1.2751,1.2741,1.27435,97600000.0
2009-05-13 19:42:00,1.27435,1.2752,1.27425,1.2751,117400000.0
2009-05-13 19:43:00,1.2751,1.2756,1.27505,1.27545,51600000.0
2009-05-13 19:44:00,1.2754,1.27585,1.2746,1.27535,155800000.0
2009-05-13 19:45:00,1.27545,1.2755,1.2743,1.2746,60600000.0
2009-05-13 19:46:00,1.2746,1.27575,1.2745,1.2755,107200000.0
2009-05-13 19:47:00,1.2755,1.27565,1.27405,1.27535,111200000.0
2009-05-13 19:48:00,1.2755,1.2757,1.27485,1.27525,86400000.0
2009-05-13 19:49:00,1.27545,1.2755,1.27455,1.27525,164400000.0
2009-05-13 19:50:00,1.27515,1.2757,1.27435,1.2754,119800000.0
2009-05-13 19:51:00,1.2753,1.27695,1.27495,1.27625,153200000.0
2009-05-13 19:52:00,1.2755,1.2764,1.2754,1.2763,153200000.0
2009-05-13 19:53:00,1.27625,1.2765,1.2761,1.2764,90800000.0
2009-05-13 19:54:00,1.2764,1.27655,1.2757,1.2763,75400000.0
2009-05-13 19:55:00,1.2763,1.2763,1.2751,1.2753,122000000.0
2009-05-13 19:56:00,1.2753,1.27595,1.275,1.2753,98600000.0
2009-05-13 19:57:00,1.27525,1.277,1.27525,1.27605,154800000.0
2009-05-13 19:58:00,1.27605,1.2766,1.27585,1.276,55600000.0
2009-05-13 19:59:00,1.2759,1.2764,1.2759,1.27635,39400000.0
2009-05-13 20:00:00,1.27645,1.2767,1.27585,1.2762,44600000.0
2009-05-13 20:01:00,1.2763,1.2764,1.2755,1.27595,64600000.0
2009-05-13 20:02:00,1.27595,1.27675,1.2759,1.2761,61800000.0
2009-05-13 20:03:00,1.27615,1.2762,1.27545,1.2757,89800000.0
2009-05-13 20:04:00,1.27565,1.2766,1.2753,1.27645,108800000.0
2009-05-13 20:05:00,1.27645,1.27645,1.27575,1.27575,18400000.0
2009-05-13 20:06:00,1.2757,1.2757,1.275,1.27505,49800000.0
2009-05-13 20:07:00,1.27555,1.27575,1.275,1.27535,27800000.0
2009-05-13 20:08:00,1.27545,1.27605,1.2753,1.2759,101200000.0
2009-05-13 20:09:00,1.2759,1.27615,1.2758,1.276,135400000.0
2009-05-13 20:10:00,1.27605,1.27645,1.2757,1.276,93200000.0
2009-05-13 20:11:00,1.276,1.276,1.2758,1.2759,20400000.0
2009-05-13 20:12:00,1.2759,1.27625,1.2757,1.2761,41600000.0
2009-05-13 20:13:00,1.27615,1.27625,1.2752,1.27525,98800000.0
2009-05-13 20:14:00,1.27525,1.276,1.27515,1.27555,72400000.0
2009-05-13 20:15:00,1.27555,1.27555,1.27535,1.27535,7400000.0
2009-05-13 20:16:00,1.27535,1.27605,1.27535,1.2756,50800000.0
2009-05-13 20:17:00,1.2755,1.2757,1.27485,1.2757,79000000.0
2009-05-13 20:18:00,1.2754,1.27625,1.2751,1.27595,83000000.0
2009-05-13 20:19:00,1.2759,1.27725,1.2758,1.2758,92200000.0
2009-05-13 20:20:00,1.27605,1.27705,1.2754,1.27555,83200000.0
2009-05-13 20:21:00,1.2755,1.27575,1.2751,1.2756,63600000.0
2009-05-13 20:22:00,1.2756,1.2756,1.2752,1.2753,32400000.0
2009-05-13 20:23:00,1.2753,1.2755,1.27505,1.2751,32400000.0
2009-05-13 20:24:00,1.2752,1.2752,1.2747,1.27505,54200000.0
2009-05-13 20:25:00,1.27505,1.27545,1.27445,1.27445,73400000.0
2009-05-13 20:26:00,1.2744,1.276,1.2742,1.276,147200000.0
2009-05-13 20:27:00,1.2761,1.2765,1.27495,1.2765,47800000.0
2009-05-13 20:28:00,1.27645,1.2765,1.2758,1.27585,34200000.0
2009-05-13 20:29:00,1.27585,1.27585,1.2749,1.275,71000000.0
2009-05-13 20:30:00,1.2749,1.2754,1.2747,1.2753,113400000.0
2009-05-13 20:31:00,1.27535,1.27575,1.2752,1.27525,145600000.0
2009-05-13 20:32:00,1.27525,1.2755,1.2752,1.27545,139400000.0
2009-05-13 20:33:00,1.27535,1.27535,1.275,1.2751,268600000.0
2009-05-13 20:34:00,1.27505,1.27525,1.27485,1.27525,246400000.0
2009-05-13 20:35:00,1.2752,1.27535,1.2748,1.2749,181800000.0
2009-05-13 20:36:00,1.275,1.27505,1.27475,1.27485,90200000.0
2009-05-13 20:37:00,1.27485,1.2754,1.27485,1.27535,89200000.0
2009-05-13 20:38:00,1.2754,1.27595,1.2754,1.2759,53000000.0
2009-05-13 20:39:00,1.2759,1.2761,1.2758,1.2758,41000000.0
2009-05-13 20:40:00,1.27585,1.27585,1.2749,1.2753,72400000.0
2009-05-13 20:41:00,1.2751,1.27585,1.27495,1.27585,39600000.0
2009-05-13 20:42:00,1.27585,1.27585,1.2746,1.27485,50400000.0
2009-05-13 20:43:00,1.2748,1.275,1.27475,1.2749,26400000.0
2009-05-13 20:44:00,1.27495,1.2751,1.2749,1.275,10800000.0
2009-05-13 20:45:00,1.27495,1.27505,1.2748,1.27485,10800000.0
2009-05-13 20:46:00,1.27485,1.27525,1.27485,1.27525,20400000.0
2009-05-13 20:47:00,1.2753,1.2757,1.2749,1.27495,49200000.0
2009-05-13 20:48:00,1.2749,1.27495,1.2741,1.2744,54200000.0
2009-05-13 20:49:00,1.27435,1.275,1.27435,1.2745,44400000.0
2009-05-13 20:50:00,1.2744,1.2754,1.27365,1.27435,117200000.0
2009-05-13 20:51:00,1.27435,1.2757,1.27435,1.27515,85000000.0
2009-05-13 20:52:00,1.2752,1.2752,1.2744,1.2748,55200000.0
2009-05-13 20:53:00,1.2748,1.2756,1.27435,1.2746,46600000.0
2009-05-13 20:54:00,1.2746,1.27475,1.27435,1.27455,48400000.0
2009-05-13 20:55:00,1.2746,1.2752,1.2742,1.2746,58800000.0
2009-05-13 20:56:00,1.2746,1.2754,1.27445,1.27525,52200000.0
2009-05-13 20:57:00,1.27535,1.27595,1.27505,1.2758,56400000.0
2009-05-13 20:58:00,1.2755,1.2759,1.275,1.27555,26200000.0
2009-05-13 20:59:00,1.27555,1.27635,1.2753,1.2753,66900000.0
2009-05-13 21:00:00,1.2753,1.2773,1.275,1.2762,104000000.0
2009-05-13 21:01:00,1.2756,1.27645,1.27425,1.27535,183200000.0
2009-05-13 21:02:00,1.27535,1.27595,1.27445,1.2746,150200000.0
2009-05-13 21:03:00,1.2747,1.27545,1.274,1.27475,177200000.0
2009-05-13 21:04:00,1.27445,1.276,1.2741,1.2747,210200000.0
2009-05-13 21:05:00,1.2747,1.276,1.2739,1.2752,201800000.0
2009-05-13 21:06:00,1.2753,1.27575,1.27425,1.27485,199800000.0
2009-05-13 21:07:00,1.2745,1.27455,1.27375,1.27425,235600000.0
2009-05-13 21:08:00,1.27405,1.275,1.2737,1.2737,96200000.0
2009-05-13 21:09:00,1.27395,1.27495,1.27375,1.27495,68600000.0
2009-05-13 21:10:00,1.27495,1.27495,1.27425,1.27445,59800000.0
2009-05-13 21:11:00,1.2745,1.2747,1.2744,1.2744,39600000.0
2009-05-13 21:12:00,1.2744,1.2744,1.27365,1.27375,46400000.0
2009-05-13 21:13:00,1.27365,1.2744,1.273,1.27355,102000000.0
2009-05-13 21:14:00,1.27335,1.2758,1.27255,1.27375,210800000.0
2009-05-13 21:15:00,1.27395,1.27395,1.27205,1.27335,151200000.0
2009-05-13 21:16:00,1.2733,1.2736,1.27265,1.27305,128000000.0
2009-05-13 21:17:00,1.27295,1.274,1.2723,1.27355,127000000.0
2009-05-13 21:18:00,1.2735,1.27445,1.27255,1.2731,119400000.0
2009-05-13 21:19:00,1.2731,1.2739,1.27295,1.27375,132600000.0
2009-05-13 21:20:00,1.2739,1.2739,1.2732,1.2734,171200000.0
2009-05-13 21:21:00,1.2732,1.2738,1.2729,1.2738,41600000.0
2009-05-13 21:22:00,1.2738,1.27395,1.273,1.2732,28800000.0
2009-05-13 21:23:00,1.27315,1.27355,1.27305,1.2735,24000000.0
2009-05-13 21:24:00,1.2734,1.2739,1.27225,1.2735,95000000.0
2009-05-13 21:25:00,1.2737,1.2738,1.27315,1.2734,78800000.0
2009-05-13 21:26:00,1.2734,1.2734,1.2722,1.27295,110200000.0
2009-05-13 21:27:00,1.2729,1.2734,1.27275,1.27305,56800000.0
2009-05-13 21:28:00,1.2729,1.27305,1.27265,1.27285,46400000.0
2009-05-13 21:29:00,1.27275,1.2742,1.27275,1.2738,72800000.0
2009-05-13 21:30:00,1.2732,1.2734,1.2726,1.27325,87800000.0
2009-05-13 21:31:00,1.2732,1.2735,1.27305,1.27305,46400000.0
2009-05-13 21:32:00,1.2731,1.27315,1.27165,1.2719,77800000.0
2009-05-13 21:33:00,1.27195,1.27205,1.27155,1.2719,116800000.0
2009-05-13 21:34:00,1.27195,1.27235,1.2712,1.27145,189800000.0
2009-05-13 21:35:00,1.27145,1.2716,1.2708,1.27115,135200000.0
2009-05-13 21:36:00,1.27135,1.2714,1.2705,1.27075,124400000.0
2009-05-13 21:37:00,1.2707,1.2716,1.2707,1.2714,76000000.0
2009-05-13 21:38:00,1.2713,1.2715,1.27075,1.27085,62800000.0
2009-05-13 21:39:00,1.27095,1.2714,1.27035,1.27045,101800000.0
2009-05-13 21:40:00,1.27055,1.2711,1.2695,1.2702,102000000.0
2009-05-13 21:41:00,1.2701,1.271,1.2701,1.27075,90600000.0
2009-05-13 21:42:00,1.27085,1.27135,1.27065,1.27105,100800000.0
2009-05-13 21:43:00,1.27095,1.27105,1.2704,1.27055,80000000.0
2009-05-13 21:44:00,1.27065,1.2724,1.27055,1.27215,91200000.0
2009-05-13 21:45:00,1.2722,1.27235,1.27055,1.27235,113600000.0
2009-05-13 21:46:00,1.2723,1.2723,1.27145,1.2718,52400000.0
2009-05-13 21:47:00,1.272,1.2722,1.2715,1.2716,118000000.0
2009-05-13 21:48:00,1.2717,1.272,1.2716,1.272,52400000.0
2009-05-13 21:49:00,1.27215,1.27305,1.27165,1.27185,93800000.0
2009-05-13 21:50:00,1.2716,1.2721,1.2716,1.2718,56000000.0
2009-05-13 21:51:00,1.2717,1.2717,1.26995,1.2709,67600000.0
2009-05-13 21:52:00,1.2708,1.2711,1.2707,1.27085,59200000.0
2009-05-13 21:53:00,1.2709,1.27145,1.27045,1.27075,62400000.0
2009-05-13 21:54:00,1.2708,1.2723,1.2707,1.27205,62600000.0
2009-05-13 21:55:00,1.2719,1.27195,1.27175,1.2719,30400000.0
2009-05-13 21:56:00,1.27185,1.27195,1.27155,1.27155,40000000.0
2009-05-13 21:57:00,1.27155,1.27155,1.27095,1.2712,59200000.0
2009-05-13 21:58:00,1.2713,1.27145,1.2711,1.27125,48000000.0
2009-05-13 21:59:00,1.27145,1.27195,1.2713,1.27195,64000000.0
2009-05-13 22:00:00,1.27195,1.27265,1.27135,1.2715,90800000.0
2009-05-13 22:01:00,1.27165,1.27165,1.27155,1.27165,11200000.0
2009-05-13 22:02:00,1.27185,1.27185,1.27175,1.27175,4800000.0
2009-05-13 22:03:00,1.27195,1.27205,1.27185,1.27185,17600000.0
2009-05-13 22:04:00,1.27185,1.2721,1.27185,1.2721,36800000.0
2009-05-13 22:05:00,1.2721,1.2723,1.27195,1.2721,48000000.0
2009-05-13 22:06:00,1.272,1.2721,1.272,1.272,12800000.0
2009-05-13 22:07:00,1.27215,1.27235,1.2716,1.27165,44800000.0
2009-05-13 22:08:00,1.272,1.27235,1.27065,1.27075,69600000.0
2009-05-13 22:09:00,1.2709,1.27175,1.27035,1.27175,70400000.0
2009-05-13 22:10:00,1.27195,1.2725,1.2717,1.2717,51200000.0
2009-05-13 22:11:00,1.27155,1.27155,1.2703,1.2703,15000000.0
2009-05-13 22:12:00,1.27035,1.2706,1.2703,1.2703,11200000.0
2009-05-13 22:13:00,1.2695,1.26954,1.2695,1.26954,20800000.0
2009-05-13 22:14:00,1.2705,1.27095,1.27035,1.27035,20800000.0
2009-05-13 22:15:00,1.2705,1.2705,1.27035,1.27045,8000000.0
2009-05-13 22:16:00,1.27055,1.27055,1.27055,1.27055,2600000.0
2009-05-13 22:17:00,1.27065,1.27225,1.27065,1.27215,32600000.0
2009-05-13 22:18:00,1.2718,1.2718,1.27075,1.27125,20800000.0
2009-05-13 22:19:00,1.2714,1.2714,1.2713,1.2713,4800000.0
2009-05-13 22:20:00,1.2714,1.2714,1.2706,1.2706,20800000.0
2009-05-13 22:21:00,1.27075,1.27115,1.27075,1.27115,26800000.0
2009-05-13 22:22:00,1.2713,1.2716,1.27065,1.2715,39600000.0
2009-05-13 22:23:00,1.27145,1.27145,1.27065,1.27075,69200000.0
2009-05-13 22:24:00,1.27115,1.27115,1.27115,1.27115,6400000.0
2009-05-13 22:25:00,1.2711,1.2711,1.27035,1.2704,24400000.0
2009-05-13 22:26:00,1.27075,1.27115,1.27005,1.27085,57800000.0
2009-05-13 22:27:00,1.2707,1.27135,1.2707,1.27115,43200000.0
2009-05-13 22:28:00,1.2712,1.27195,1.2712,1.27195,8400000.0
2009-05-13 22:29:00,1.272,1.2721,1.27105,1.272,33000000.0
2009-05-13 22:30:00,1.27205,1.2729,1.2713,1.27175,47800000.0
2009-05-13 22:31:00,1.27155,1.27255,1.27135,1.27195,29200000.0
2009-05-13 22:32:00,1.272,1.27265,1.27105,1.27265,39600000.0
2009-05-13 22:33:00,1.27255,1.27275,1.27155,1.27185,52000000.0
2009-05-13 22:34:00,1.2719,1.2719,1.2719,1.2719,1600000.0
2009-05-13 22:35:00,1.27128,1.2715,1.27125,1.27137,38400000.0
2009-05-13 22:36:00,1.272,1.27205,1.2719,1.27205,6400000.0
2009-05-13 22:37:00,1.2719,1.2725,1.27185,1.2725,25600000.0
2009-05-13 22:38:00,1.2721,1.2721,1.27155,1.27195,26000000.0
2009-05-13 22:39:00,1.2715,1.2715,1.27145,1.2715,6000000.0
2009-05-13 22:40:00,1.27155,1.27245,1.27155,1.272,52800000.0
2009-05-13 22:41:00,1.27205,1.2722,1.272,1.272,12800000.0
2009-05-13 22:42:00,1.27115,1.27195,1.27105,1.27195,12800000.0
2009-05-13 22:43:00,1.27185,1.27205,1.27035,1.2705,25800000.0
2009-05-13 22:44:00,1.2707,1.2719,1.2707,1.27165,23200000.0
2009-05-13 22:45:00,1.2719,1.27215,1.2718,1.27215,17600000.0
2009-05-13 22:46:00,1.2723,1.2723,1.27175,1.27185,11200000.0
2009-05-13 22:47:00,1.2697,1.2704,1.2697,1.2704,10600000.0
2009-05-13 22:48:00,1.27085,1.2714,1.2706,1.2714,29600000.0
2009-05-13 22:49:00,1.27091,1.27104,1.27066,1.271,117000000.0
2009-05-13 22:50:00,1.2716,1.2716,1.271,1.27105,13600000.0
2009-05-13 22:51:00,1.27085,1.27085,1.27085,1.27085,1200000.0
2009-05-13 22:52:00,1.27085,1.27205,1.27085,1.27145,72600000.0
2009-05-13 22:53:00,1.2716,1.2725,1.2708,1.27115,36200000.0
2009-05-13 22:54:00,1.2712,1.2714,1.2712,1.2714,5800000.0
2009-05-13 22:55:00,1.2716,1.2716,1.271,1.271,9600000.0
2009-05-13 22:56:00,1.2708,1.2712,1.2705,1.2712,13000000.0
2009-05-13 22:57:00,1.2713,1.2716,1.27105,1.2711,17200000.0
2009-05-13 22:58:00,1.2715,1.2715,1.27075,1.2708,9600000.0
2009-05-13 22:59:00,1.2707,1.2717,1.2707,1.2712,17600000.0
2009-05-13 23:00:00,1.27055,1.271,1.27055,1.27075,9600000.0
2009-05-13 23:01:00,1.2707,1.2707,1.2683,1.2683,17600000.0
2009-05-13 23:02:00,1.2685,1.26935,1.2678,1.2689,28800000.0
2009-05-13 23:03:00,1.269,1.27075,1.269,1.2696,43200000.0
2009-05-13 23:04:00,1.2698,1.2705,1.2686,1.2704,65600000.0
2009-05-13 23:05:00,1.2704,1.2713,1.26945,1.2703,35200000.0
2009-05-13 23:06:00,1.2707,1.27385,1.26985,1.2708,60800000.0
2009-05-13 23:07:00,1.2725,1.2725,1.2691,1.2713,62400000.0
2009-05-13 23:08:00,1.2715,1.2715,1.26935,1.27055,22400000.0
2009-05-13 23:09:00,1.27075,1.27155,1.27055,1.27155,22400000.0
2009-05-13 23:10:00,1.27145,1.27165,1.2705,1.2705,22400000.0
2009-05-13 23:11:00,1.2713,1.2713,1.2684,1.27045,30400000.0
2009-05-13 23:12:00,1.2704,1.27075,1.2689,1.27075,38400000.0
2009-05-13 23:13:00,1.27065,1.27065,1.27,1.2704,13600000.0
2009-05-13 23:14:00,1.27035,1.2705,1.2702,1.2705,11200000.0
2009-05-13 23:15:00,1.2706,1.27085,1.27045,1.27085,11200000.0
2009-05-13 23:17:00,1.2708,1.2708,1.27005,1.27075,8200000.0
2009-05-13 23:18:00,1.27055,1.2709,1.27025,1.27055,14400000.0
2009-05-13 23:19:00,1.27065,1.2711,1.2698,1.2711,37000000.0
2009-05-13 23:20:00,1.27165,1.27165,1.27165,1.27165,2400000.0
2009-05-13 23:21:00,1.27145,1.27145,1.2705,1.27065,15400000.0
2009-05-13 23:22:00,1.27085,1.27125,1.27085,1.2711,4800000.0
2009-05-13 23:23:00,1.27125,1.27175,1.271,1.27175,9200000.0
2009-05-13 23:24:00,1.27175,1.27175,1.27075,1.2714,23400000.0
2009-05-13 23:25:00,1.27145,1.27155,1.2706,1.2706,19600000.0
2009-05-13 23:26:00,1.27115,1.272,1.26915,1.2699,19200000.0
2009-05-13 23:27:00,1.26985,1.26985,1.26905,1.2696,14400000.0
2009-05-13 23:28:00,1.26945,1.26945,1.26915,1.26915,8000000.0
2009-05-13 23:29:00,1.2693,1.2693,1.2693,1.2693,1600000.0
2009-05-13 23:30:00,1.2701,1.27145,1.2699,1.27015,26200000.0
2009-05-13 23:31:00,1.2702,1.2702,1.27015,1.2702,4800000.0
2009-05-13 23:32:00,1.2701,1.27015,1.26975,1.26985,27200000.0
2009-05-13 23:33:00,1.26985,1.2702,1.2698,1.27015,15600000.0
2009-05-13 23:34:00,1.2701,1.2701,1.2699,1.27,11200000.0
2009-05-13 23:35:00,1.26995,1.27,1.2699,1.27,4800000.0
2009-05-13 23:36:00,1.26965,1.26965,1.26965,1.26965,1600000.0
2009-05-13 23:37:00,1.2698,1.27025,1.2698,1.27025,4800000.0
2009-05-13 23:38:00,1.2704,1.2704,1.2704,1.2704,1600000.0
2009-05-13 23:39:00,1.27005,1.27005,1.27005,1.27005,2600000.0
2009-05-13 23:40:00,1.2702,1.2718,1.2702,1.27045,28800000.0
2009-05-13 23:41:00,1.27065,1.2708,1.2701,1.27035,12200000.0
2009-05-13 23:42:00,1.27055,1.27055,1.27055,1.27055,1600000.0
2009-05-13 23:43:00,1.2702,1.27045,1.2702,1.27035,9800000.0
2009-05-13 23:44:00,1.2705,1.27125,1.2705,1.2707,28800000.0
2009-05-13 23:45:00,1.2688,1.27125,1.2688,1.27125,32000000.0
2009-05-13 23:46:00,1.27135,1.27135,1.26935,1.271,27200000.0
2009-05-13 23:47:00,1.27065,1.27155,1.26935,1.2715,46400000.0
2009-05-13 23:48:00,1.27155,1.27155,1.26945,1.2697,51200000.0
2009-05-13 23:50:00,1.26975,1.2698,1.2696,1.26975,20200000.0
2009-05-13 23:51:00,1.26975,1.26975,1.26815,1.2691,51200000.0
2009-05-13 23:53:00,1.2691,1.2691,1.2691,1.2691,1600000.0
2009-05-13 23:54:00,1.2687,1.26945,1.2687,1.26875,12800000.0
2009-05-13 23:55:00,1.2688,1.2689,1.2688,1.2689,12800000.0
2009-05-13 23:56:00,1.26895,1.2691,1.26895,1.2691,8000000.0
2009-05-13 23:57:00,1.2693,1.2699,1.2693,1.2699,8000000.0
2009-05-14 00:01:00,1.27,1.27,1.2697,1.26985,16800000.0
2009-05-14 00:02:00,1.26995,1.27015,1.26995,1.27015,6400000.0
2009-05-14 00:03:00,1.27015,1.27025,1.26985,1.27025,12800000.0
2009-05-14 00:05:00,1.27045,1.2706,1.27025,1.2706,12800000.0
2009-05-14 00:06:00,1.2708,1.2713,1.2698,1.2713,46000000.0
2009-05-14 00:07:00,1.27155,1.27215,1.2713,1.27165,74800000.0
2009-05-14 00:08:00,1.27165,1.27165,1.2712,1.2716,12800000.0
2009-05-14 00:09:00,1.2719,1.2719,1.2713,1.27145,25200000.0
2009-05-14 00:12:00,1.2708,1.2708,1.2708,1.2708,43800000.0
2009-05-14 00:14:00,1.2708,1.2708,1.2705,1.2708,20600000.0
2009-05-14 00:15:00,1.2708,1.2708,1.27065,1.27065,44800000.0
2009-05-14 00:16:00,1.2703,1.2703,1.2703,1.2703,3000000.0
2009-05-14 00:17:00,1.2704,1.2704,1.27035,1.27035,11200000.0
2009-05-14 00:18:00,1.27045,1.27045,1.2703,1.2703,105600000.0
2009-05-14 00:19:00,1.2703,1.27055,1.2702,1.27055,63800000.0
2009-05-14 00:20:00,1.2706,1.2706,1.2702,1.27055,51200000.0
2009-05-14 00:21:00,1.27055,1.27055,1.2703,1.2704,43200000.0
2009-05-14 00:22:00,1.26988,1.27014,1.26975,1.26993,116600000.0
2009-05-14 00:24:00,1.27055,1.27115,1.27055,1.27055,11000000.0
2009-05-14 00:25:00,1.27045,1.27055,1.27045,1.27045,20800000.0
2009-05-14 00:26:00,1.27045,1.27045,1.27045,1.27045,1600000.0
2009-05-14 00:29:00,1.27045,1.27045,1.27045,1.27045,4800000.0
2009-05-14 00:31:00,1.27045,1.27045,1.27045,1.27045,6400000.0
2009-05-14 00:32:00,1.27045,1.27045,1.27045,1.27045,4800000.0
2009-05-14 00:33:00,1.27055,1.2707,1.27055,1.27065,8000000.0
2009-05-14 00:34:00,1.2709,1.27185,1.2709,1.2717,35200000.0
2009-05-14 00:35:00,1.2717,1.27175,1.27005,1.2703,46000000.0
2009-05-14 00:36:00,1.2704,1.2708,1.2702,1.2703,62400000.0
2009-05-14 00:37:00,1.2703,1.27055,1.2703,1.27055,20800000.0
2009-05-14 00:38:00,1.2705,1.27125,1.2705,1.2711,12800000.0
2009-05-14 00:39:00,1.27125,1.27125,1.2699,1.27085,74200000.0
2009-05-14 00:40:00,1.27075,1.27095,1.2707,1.27075,38400000.0
2009-05-14 00:41:00,1.27075,1.27135,1.26965,1.2711,40800000.0
2009-05-14 00:42:00,1.27125,1.27125,1.2704,1.27045,38400000.0
2009-05-14 00:43:00,1.27035,1.2706,1.27025,1.2703,27200000.0
2009-05-14 00:44:00,1.2704,1.27145,1.2704,1.27145,25600000.0
2009-05-14 00:45:00,1.2716,1.2719,1.27115,1.27115,27200000.0
2009-05-14 00:46:00,1.2711,1.27155,1.27105,1.27155,25600000.0
2009-05-14 00:47:00,1.27155,1.27245,1.2715,1.2722,65600000.0
2009-05-14 00:48:00,1.2722,1.2722,1.27065,1.27085,33600000.0
2009-05-14 00:49:00,1.27085,1.2714,1.2705,1.2714,123600000.0
2009-05-14 00:50:00,1.2714,1.27155,1.27085,1.27155,113600000.0
2009-05-14 00:51:00,1.27165,1.27175,1.27165,1.2717,16000000.0
2009-05-14 00:52:00,1.2715,1.2717,1.2715,1.2715,20800000.0
2009-05-14 00:53:00,1.27165,1.27165,1.2714,1.27155,25600000.0
2009-05-14 00:54:00,1.27155,1.2716,1.27155,1.2716,11200000.0
2009-05-14 00:55:00,1.27155,1.27155,1.27115,1.27135,35200000.0
2009-05-14 00:56:00,1.27135,1.27155,1.2712,1.27155,44800000.0
2009-05-14 00:58:00,1.27165,1.27205,1.2715,1.2715,46400000.0
2009-05-14 00:59:00,1.27145,1.27155,1.27115,1.2714,76400000.0
2009-05-14 01:00:00,1.27145,1.2717,1.27145,1.2717,8000000.0
2009-05-14 01:01:00,1.27185,1.27215,1.27105,1.27105,32000000.0
2009-05-14 01:02:00,1.27115,1.2719,1.27105,1.27125,32000000.0
2009-05-14 01:03:00,1.27125,1.27125,1.26955,1.2708,31600000.0
2009-05-14 01:04:00,1.2708,1.27085,1.2705,1.2705,25600000.0
2009-05-14 01:05:00,1.2701,1.27065,1.2701,1.27065,46400000.0
2009-05-14 01:06:00,1.27065,1.27205,1.27045,1.27045,35200000.0
2009-05-14 01:07:00,1.27065,1.27065,1.27055,1.27065,49600000.0
2009-05-14 01:08:00,1.2707,1.27125,1.27055,1.27055,76800000.0
2009-05-14 01:09:00,1.27055,1.27055,1.27015,1.27015,31600000.0
2009-05-14 01:10:00,1.26975,1.27055,1.2696,1.26975,38400000.0
2009-05-14 01:11:00,1.26975,1.26975,1.26975,1.26975,3200000.0
2009-05-14 01:12:00,1.2699,1.27035,1.2699,1.27035,14400000.0
2009-05-14 01:13:00,1.27025,1.27025,1.2697,1.2701,38000000.0
2009-05-14 01:14:00,1.2701,1.2701,1.26975,1.26975,14400000.0
2009-05-14 01:15:00,1.27,1.27015,1.27,1.27015,6400000.0
2009-05-14 01:16:00,1.27015,1.27015,1.27015,1.27015,3200000.0
2009-05-14 01:17:00,1.26985,1.26995,1.26985,1.26995,12800000.0
2009-05-14 01:18:00,1.27025,1.27025,1.2699,1.2699,6400000.0
2009-05-14 01:19:00,1.2701,1.2702,1.27,1.2701,14400000.0
2009-05-14 01:20:00,1.27015,1.27035,1.2701,1.27035,12800000.0
2009-05-14 01:21:00,1.27015,1.2702,1.27015,1.2702,6400000.0
2009-05-14 01:22:00,1.2703,1.27035,1.2703,1.27035,8000000.0
2009-05-14 01:23:00,1.27025,1.2705,1.2699,1.2705,17600000.0
2009-05-14 01:24:00,1.27045,1.27075,1.27035,1.27055,22400000.0
2009-05-14 01:25:00,1.2707,1.27075,1.27045,1.27045,14400000.0
2009-05-14 01:26:00,1.2704,1.27045,1.2698,1.27,19200000.0
2009-05-14 01:27:00,1.27,1.27085,1.2699,1.2707,28800000.0
2009-05-14 01:28:00,1.27085,1.271,1.2702,1.271,56000000.0
2009-05-14 01:29:00,1.2711,1.27175,1.27035,1.2704,73600000.0
2009-05-14 01:30:00,1.27055,1.27115,1.2702,1.27045,48000000.0
2009-05-14 01:31:00,1.27065,1.27095,1.2698,1.2702,60800000.0
2009-05-14 01:32:00,1.27035,1.2706,1.27025,1.27025,41600000.0
2009-05-14 01:33:00,1.2701,1.27075,1.2701,1.27035,27800000.0
2009-05-14 01:34:00,1.2703,1.27055,1.27025,1.27035,20800000.0
2009-05-14 01:35:00,1.27045,1.27095,1.27045,1.27095,30400000.0
2009-05-14 01:36:00,1.27105,1.27105,1.2708,1.2708,25600000.0
2009-05-14 01:37:00,1.27075,1.27115,1.2702,1.2702,48000000.0
2009-05-14 01:38:00,1.2702,1.27025,1.2696,1.26985,64000000.0
2009-05-14 01:39:00,1.2699,1.2704,1.2699,1.27005,46200000.0
2009-05-14 01:40:00,1.2701,1.27015,1.2699,1.27005,32000000.0
2009-05-14 01:41:00,1.2697,1.2703,1.2697,1.2701,28800000.0
2009-05-14 01:42:00,1.2701,1.2705,1.2701,1.2705,33600000.0
2009-05-14 01:43:00,1.2705,1.2706,1.2699,1.2705,103800000.0
2009-05-14 01:44:00,1.2703,1.27075,1.27015,1.2703,55000000.0
2009-05-14 01:45:00,1.2703,1.2703,1.26995,1.27005,41600000.0
2009-05-14 01:46:00,1.2702,1.2705,1.2702,1.2705,12200000.0
2009-05-14 01:47:00,1.2704,1.2704,1.2702,1.2702,3200000.0
2009-05-14 01:48:00,1.2703,1.2703,1.2694,1.2695,63200000.0
2009-05-14 01:49:00,1.2696,1.27,1.26905,1.2692,73600000.0
2009-05-14 01:50:00,1.26925,1.27005,1.2692,1.2697,62400000.0
2009-05-14 01:51:00,1.2698,1.27035,1.26945,1.26995,89600000.0
2009-05-14 01:52:00,1.27,1.2711,1.26965,1.2709,78800000.0
2009-05-14 01:53:00,1.2709,1.2709,1.27015,1.27065,83200000.0
2009-05-14 01:54:00,1.2706,1.2716,1.2706,1.27115,91200000.0
2009-05-14 01:55:00,1.27095,1.27115,1.2702,1.2706,91800000.0
2009-05-14 01:56:00,1.2707,1.27105,1.27035,1.27095,106200000.0
2009-05-14 01:57:00,1.2709,1.272,1.2707,1.27085,109600000.0
2009-05-14 01:58:00,1.2708,1.27085,1.27015,1.27025,113400000.0
2009-05-14 01:59:00,1.27025,1.2709,1.2693,1.2699,127000000.0
2009-05-14 02:00:00,1.2703,1.27095,1.2699,1.27045,244000000.0
2009-05-14 02:01:00,1.27035,1.27065,1.26905,1.27025,82400000.0
2009-05-14 02:02:00,1.2705,1.2709,1.26965,1.27005,112400000.0
2009-05-14 02:03:00,1.26985,1.27065,1.26975,1.2704,133800000.0
2009-05-14 02:04:00,1.2703,1.2712,1.2696,1.2709,121200000.0
2009-05-14 02:05:00,1.27105,1.2711,1.2702,1.27075,146600000.0
2009-05-14 02:06:00,1.27065,1.27125,1.2706,1.27115,40000000.0
2009-05-14 02:07:00,1.27125,1.27135,1.26975,1.2699,113600000.0
2009-05-14 02:08:00,1.27035,1.27075,1.27,1.2707,118400000.0
2009-05-14 02:09:00,1.2709,1.2709,1.2707,1.2707,23600000.0
2009-05-14 02:10:00,1.2709,1.2712,1.27055,1.2712,52200000.0
2009-05-14 02:11:00,1.2712,1.2714,1.2693,1.27065,106000000.0
2009-05-14 02:12:00,1.27065,1.27095,1.27065,1.27065,38400000.0
2009-05-14 02:13:00,1.2705,1.27115,1.26985,1.27005,65600000.0
2009-05-14 02:14:00,1.27005,1.27085,1.26965,1.26965,47800000.0
2009-05-14 02:15:00,1.2696,1.2706,1.2696,1.27025,21600000.0
2009-05-14 02:16:00,1.27035,1.2706,1.2702,1.2706,27200000.0
2009-05-14 02:17:00,1.27055,1.2707,1.2702,1.2702,22400000.0
2009-05-14 02:18:00,1.2704,1.2706,1.2697,1.26975,70400000.0
2009-05-14 02:19:00,1.2699,1.27055,1.2699,1.27055,49600000.0
2009-05-14 02:20:00,1.27055,1.2706,1.27015,1.2706,56000000.0
2009-05-14 02:21:00,1.27045,1.27065,1.27,1.27045,67200000.0
2009-05-14 02:22:00,1.27045,1.271,1.27045,1.2709,77600000.0
2009-05-14 02:23:00,1.2707,1.2711,1.26995,1.2704,82000000.0
2009-05-14 02:24:00,1.27045,1.27045,1.27,1.27005,65000000.0
2009-05-14 02:25:00,1.2702,1.2702,1.2698,1.27,80800000.0
2009-05-14 02:26:00,1.2701,1.27085,1.26985,1.2704,118600000.0
2009-05-14 02:27:00,1.27035,1.27035,1.26935,1.26935,73400000.0
2009-05-14 02:28:00,1.26945,1.2699,1.2692,1.2699,42000000.0
2009-05-14 02:29:00,1.2699,1.26995,1.2695,1.26975,29400000.0
2009-05-14 02:30:00,1.26975,1.26995,1.2696,1.26965,45600000.0
2009-05-14 02:31:00,1.26975,1.2698,1.26905,1.2697,114800000.0
2009-05-14 02:32:00,1.26965,1.27045,1.2696,1.27005,96400000.0
2009-05-14 02:33:00,1.2702,1.2713,1.2698,1.27115,182200000.0
2009-05-14 02:34:00,1.27115,1.27125,1.2703,1.27045,145800000.0
2009-05-14 02:35:00,1.2704,1.2711,1.2703,1.2703,46800000.0
2009-05-14 02:36:00,1.2703,1.2703,1.26915,1.26995,86600000.0
2009-05-14 02:37:00,1.26995,1.27,1.2696,1.26995,41800000.0
2009-05-14 02:38:00,1.26995,1.2702,1.2691,1.26945,47600000.0
2009-05-14 02:39:00,1.2696,1.2699,1.26915,1.26955,72200000.0
2009-05-14 02:40:00,1.26945,1.26965,1.26905,1.26965,78400000.0
2009-05-14 02:41:00,1.2697,1.26995,1.26955,1.2696,40000000.0
2009-05-14 02:42:00,1.2696,1.2696,1.2694,1.2694,79400000.0
2009-05-14 02:43:00,1.2695,1.2699,1.2695,1.2699,145400000.0
2009-05-14 02:44:00,1.2699,1.27005,1.26985,1.27,103800000.0
2009-05-14 02:45:00,1.26995,1.27,1.2697,1.2699,64600000.0
2009-05-14 02:46:00,1.2699,1.2706,1.26975,1.2704,55200000.0
2009-05-14 02:47:00,1.2705,1.27065,1.27005,1.2703,84800000.0
2009-05-14 02:48:00,1.2704,1.27045,1.2704,1.27045,20800000.0
2009-05-14 02:49:00,1.27045,1.27105,1.26945,1.26985,99600000.0
2009-05-14 02:50:00,1.26995,1.2702,1.26875,1.26895,71800000.0
2009-05-14 02:51:00,1.26895,1.26995,1.26895,1.26995,59200000.0
2009-05-14 02:52:00,1.2699,1.2705,1.2698,1.27035,39000000.0
2009-05-14 02:53:00,1.2703,1.27035,1.2702,1.27035,30400000.0
2009-05-14 02:54:00,1.2703,1.27055,1.2701,1.27055,78400000.0
2009-05-14 02:55:00,1.27055,1.27075,1.2699,1.27025,102400000.0
2009-05-14 02:56:00,1.27015,1.2706,1.2699,1.2706,108400000.0
2009-05-14 02:57:00,1.2708,1.27105,1.27065,1.27065,80000000.0
2009-05-14 02:58:00,1.27065,1.27085,1.2704,1.27085,75200000.0
2009-05-14 02:59:00,1.27065,1.2708,1.27035,1.2705,99000000.0
2009-05-14 03:00:00,1.2705,1.2707,1.27045,1.2705,47800000.0
2009-05-14 03:01:00,1.2706,1.2706,1.2698,1.27,65600000.0
2009-05-14 03:02:00,1.27005,1.27015,1.26985,1.27015,12800000.0
2009-05-14 03:03:00,1.2702,1.2706,1.2702,1.2706,30400000.0
2009-05-14 03:04:00,1.27065,1.27065,1.26925,1.2704,63600000.0
2009-05-14 03:05:00,1.2704,1.2704,1.2704,1.2704,21000000.0
2009-05-14 03:06:00,1.2704,1.2704,1.26905,1.2704,49600000.0
2009-05-14 03:07:00,1.2704,1.2704,1.2704,1.2704,67000000.0
2009-05-14 03:08:00,1.2704,1.2704,1.2703,1.2703,47400000.0
2009-05-14 03:09:00,1.2704,1.27065,1.2703,1.2704,118800000.0
2009-05-14 03:10:00,1.2704,1.2704,1.2703,1.27035,107400000.0
2009-05-14 03:11:00,1.2704,1.27055,1.2703,1.2704,112000000.0
2009-05-14 03:12:00,1.27035,1.2705,1.2703,1.2703,60800000.0
2009-05-14 03:13:00,1.2703,1.2705,1.2703,1.2704,63000000.0
2009-05-14 03:14:00,1.2704,1.2704,1.2704,1.2704,34000000.0
2009-05-14 03:15:00,1.2704,1.27055,1.2703,1.27055,45000000.0
2009-05-14 03:16:00,1.27055,1.2713,1.27025,1.2711,106800000.0
2009-05-14 03:17:00,1.27115,1.27155,1.27095,1.2713,116800000.0
2009-05-14 03:18:00,1.27135,1.2716,1.26995,1.271,110800000.0
2009-05-14 03:19:00,1.271,1.271,1.2696,1.26995,86800000.0
2009-05-14 03:20:00,1.26995,1.2708,1.26965,1.2697,101400000.0
2009-05-14 03:21:00,1.2697,1.2708,1.2697,1.27025,54400000.0
2009-05-14 03:22:00,1.27015,1.27065,1.27015,1.27045,123200000.0
2009-05-14 03:23:00,1.2706,1.2708,1.27055,1.27065,30400000.0
2009-05-14 03:24:00,1.27055,1.2708,1.27025,1.2707,109000000.0
2009-05-14 03:25:00,1.2707,1.2707,1.26955,1.26985,81200000.0
2009-05-14 03:26:00,1.26985,1.27,1.2695,1.26985,81600000.0
2009-05-14 03:27:00,1.26985,1.27025,1.2697,1.27025,47000000.0
2009-05-14 03:28:00,1.2702,1.27025,1.26985,1.27015,132800000.0
2009-05-14 03:29:00,1.2703,1.27045,1.26995,1.2701,94800000.0
2009-05-14 03:30:00,1.26985,1.27025,1.269,1.26995,149200000.0
2009-05-14 03:31:00,1.26995,1.2701,1.2699,1.2701,59000000.0
2009-05-14 03:32:00,1.26995,1.2703,1.26995,1.26995,68800000.0
2009-05-14 03:33:00,1.2699,1.27095,1.2699,1.27095,48000000.0
2009-05-14 03:34:00,1.271,1.271,1.27,1.27055,59200000.0
2009-05-14 03:35:00,1.27045,1.2707,1.2697,1.2697,112800000.0
2009-05-14 03:36:00,1.2698,1.27045,1.2697,1.2703,107600000.0
2009-05-14 03:37:00,1.2702,1.2703,1.26985,1.26995,69600000.0
2009-05-14 03:38:00,1.26985,1.2705,1.26885,1.2702,113400000.0
2009-05-14 03:39:00,1.2703,1.27105,1.2699,1.27055,97600000.0
2009-05-14 03:40:00,1.27075,1.2712,1.26945,1.27035,108200000.0
2009-05-14 03:41:00,1.27035,1.27105,1.2697,1.27085,124600000.0
2009-05-14 03:42:00,1.2709,1.27115,1.27085,1.27095,59200000.0
2009-05-14 03:43:00,1.27095,1.27095,1.26945,1.2702,60600000.0
2009-05-14 03:44:00,1.2702,1.27135,1.2701,1.27125,121600000.0
2009-05-14 03:45:00,1.27135,1.27135,1.2703,1.2709,117000000.0
2009-05-14 03:46:00,1.2706,1.27135,1.27055,1.27095,75200000.0
2009-05-14 03:47:00,1.2711,1.27155,1.27075,1.27155,32800000.0
2009-05-14 03:48:00,1.2714,1.2715,1.27005,1.27065,103200000.0
2009-05-14 03:49:00,1.2706,1.27135,1.2701,1.2713,128800000.0
2009-05-14 03:50:00,1.27135,1.27175,1.27115,1.2716,134200000.0
2009-05-14 03:51:00,1.27165,1.27175,1.27155,1.2717,37200000.0
2009-05-14 03:52:00,1.27175,1.27175,1.27125,1.2715,58600000.0
2009-05-14 03:53:00,1.27155,1.2716,1.2714,1.2714,21800000.0
2009-05-14 03:54:00,1.2714,1.272,1.2714,1.272,85000000.0
2009-05-14 03:55:00,1.272,1.272,1.27055,1.27105,84600000.0
2009-05-14 03:56:00,1.27105,1.2711,1.27085,1.2711,41600000.0
2009-05-14 03:57:00,1.27105,1.2713,1.2708,1.2713,86400000.0
2009-05-14 03:58:00,1.2716,1.2718,1.27075,1.27155,76800000.0
2009-05-14 03:59:00,1.27155,1.2717,1.27145,1.27145,61000000.0
2009-05-14 04:00:00,1.2715,1.27175,1.2713,1.2713,142000000.0
2009-05-14 04:01:00,1.27145,1.2717,1.27125,1.2714,126800000.0
2009-05-14 04:02:00,1.2714,1.27185,1.2703,1.27125,130800000.0
2009-05-14 04:03:00,1.27135,1.2719,1.2712,1.2719,98800000.0
2009-05-14 04:04:00,1.2719,1.2722,1.2715,1.2715,73400000.0
2009-05-14 04:05:00,1.2716,1.27215,1.2715,1.2717,92400000.0
2009-05-14 04:06:00,1.2717,1.27175,1.27155,1.27165,22400000.0
2009-05-14 04:07:00,1.2717,1.27175,1.2715,1.2717,57600000.0
2009-05-14 04:08:00,1.2716,1.27165,1.2712,1.2714,59200000.0
2009-05-14 04:09:00,1.27145,1.27145,1.27115,1.2713,83000000.0
2009-05-14 04:10:00,1.2713,1.2713,1.2713,1.2713,19200000.0
2009-05-14 04:11:00,1.2713,1.2714,1.27115,1.2713,44800000.0
2009-05-14 04:12:00,1.27135,1.27135,1.2713,1.2713,9600000.0
2009-05-14 04:13:00,1.2713,1.2713,1.2713,1.2713,1600000.0
2009-05-14 04:14:00,1.27135,1.27145,1.27095,1.27095,20400000.0
2009-05-14 04:15:00,1.27095,1.27095,1.27095,1.27095,9000000.0
2009-05-14 04:16:00,1.2702,1.27035,1.2701,1.27015,28800000.0
2009-05-14 04:17:00,1.27025,1.2705,1.2699,1.27,57600000.0
2009-05-14 04:18:00,1.2702,1.2703,1.27005,1.2703,20800000.0
2009-05-14 04:19:00,1.27025,1.2708,1.27025,1.27055,54400000.0
2009-05-14 04:20:00,1.2706,1.2707,1.27035,1.27055,70400000.0
2009-05-14 04:21:00,1.2705,1.2707,1.2704,1.2707,54400000.0
2009-05-14 04:22:00,1.2707,1.2712,1.2707,1.2711,36800000.0
2009-05-14 04:23:00,1.2712,1.27125,1.27085,1.27105,105600000.0
2009-05-14 04:24:00,1.27115,1.2714,1.2709,1.27135,83200000.0
2009-05-14 04:25:00,1.27135,1.27135,1.27035,1.27075,105600000.0
2009-05-14 04:26:00,1.27075,1.27105,1.2703,1.2703,83200000.0
2009-05-14 04:27:00,1.2703,1.2704,1.27,1.2704,148800000.0
2009-05-14 04:28:00,1.27045,1.2706,1.27005,1.2703,88000000.0
2009-05-14 04:29:00,1.2704,1.27055,1.2703,1.27045,99200000.0
2009-05-14 04:30:00,1.27055,1.2706,1.26985,1.27035,152000000.0
2009-05-14 04:31:00,1.27035,1.27035,1.2697,1.27005,92800000.0
2009-05-14 04:32:00,1.27015,1.27015,1.26905,1.26985,86800000.0
2009-05-14 04:33:00,1.2699,1.2702,1.2694,1.2695,60600000.0
2009-05-14 04:34:00,1.26945,1.26975,1.26935,1.2696,54200000.0
2009-05-14 04:35:00,1.2696,1.2699,1.2694,1.2694,84800000.0
2009-05-14 04:36:00,1.2693,1.26965,1.26925,1.2695,73400000.0
2009-05-14 04:37:00,1.26965,1.2699,1.2694,1.2699,44800000.0
2009-05-14 04:38:00,1.26965,1.2699,1.26955,1.26985,49600000.0
2009-05-14 04:39:00,1.26985,1.2702,1.26965,1.2701,102000000.0
2009-05-14 04:40:00,1.2701,1.27065,1.26985,1.27065,43200000.0
2009-05-14 04:41:00,1.27045,1.2709,1.2698,1.27015,124800000.0
2009-05-14 04:42:00,1.27025,1.2704,1.26955,1.26975,103800000.0
2009-05-14 04:43:00,1.26975,1.2698,1.26935,1.26945,225600000.0
2009-05-14 04:44:00,1.26945,1.26945,1.269,1.26945,182900000.0
2009-05-14 04:45:00,1.26945,1.26945,1.2683,1.26895,107000000.0
2009-05-14 04:46:00,1.26895,1.26895,1.26895,1.26895,86400000.0
2009-05-14 04:47:00,1.26895,1.269,1.26895,1.26895,81600000.0
2009-05-14 04:48:00,1.26895,1.26895,1.26895,1.26895,70400000.0
2009-05-14 04:49:00,1.26895,1.26895,1.26855,1.26865,39800000.0
2009-05-14 04:50:00,1.26865,1.26905,1.26865,1.26905,114800000.0
2009-05-14 04:51:00,1.26905,1.26925,1.26905,1.26905,49600000.0
2009-05-14 04:52:00,1.26905,1.26905,1.26905,1.26905,56000000.0
2009-05-14 04:53:00,1.26905,1.26905,1.26905,1.26905,70400000.0
2009-05-14 04:54:00,1.26905,1.26905,1.26905,1.26905,25600000.0
2009-05-14 04:55:00,1.26905,1.26905,1.26905,1.26905,51200000.0
2009-05-14 04:56:00,1.26905,1.26905,1.26905,1.26905,35200000.0
2009-05-14 04:57:00,1.26905,1.26905,1.26905,1.26905,83200000.0
2009-05-14 04:58:00,1.26905,1.2694,1.26905,1.2691,75200000.0
2009-05-14 04:59:00,1.26915,1.2693,1.26905,1.2692,73600000.0
2009-05-14 05:00:00,1.2693,1.26965,1.26905,1.26945,132800000.0
2009-05-14 05:01:00,1.26945,1.26945,1.26825,1.26905,188800000.0
2009-05-14 05:02:00,1.26905,1.26905,1.26785,1.26845,121600000.0
2009-05-14 05:03:00,1.2684,1.2691,1.26825,1.2688,96000000.0
2009-05-14 05:04:00,1.2689,1.26925,1.2687,1.26925,78400000.0
2009-05-14 05:05:00,1.26925,1.26925,1.26925,1.26925,73600000.0
2009-05-14 05:06:00,1.26925,1.26925,1.269,1.269,60800000.0
2009-05-14 05:07:00,1.26905,1.26905,1.2685,1.26865,91600000.0
2009-05-14 05:08:00,1.26865,1.26865,1.26705,1.26795,175800000.0
2009-05-14 05:09:00,1.26795,1.26835,1.2669,1.2679,235800000.0
2009-05-14 05:10:00,1.26805,1.2681,1.2675,1.26795,84800000.0
2009-05-14 05:11:00,1.26795,1.26795,1.2667,1.2676,30400000.0
2009-05-14 05:12:00,1.2677,1.26855,1.26765,1.2681,72000000.0
2009-05-14 05:13:00,1.26835,1.26845,1.26835,1.26845,38400000.0
2009-05-14 05:14:00,1.26845,1.2686,1.26845,1.2686,60800000.0
2009-05-14 05:15:00,1.26865,1.2694,1.26865,1.2694,72600000.0
2009-05-14 05:16:00,1.26935,1.2694,1.26895,1.26895,88000000.0
2009-05-14 05:17:00,1.26905,1.26905,1.26865,1.2687,62400000.0
2009-05-14 05:18:00,1.26865,1.2688,1.2684,1.2687,58000000.0
2009-05-14 05:19:00,1.26865,1.26915,1.26865,1.26865,38400000.0
2009-05-14 05:20:00,1.2685,1.26865,1.2684,1.26845,22400000.0
2009-05-14 05:21:00,1.26845,1.26865,1.26845,1.26845,38400000.0
2009-05-14 05:22:00,1.2686,1.26895,1.26845,1.26895,57600000.0
2009-05-14 05:23:00,1.26905,1.26905,1.26875,1.2689,17600000.0
2009-05-14 05:24:00,1.269,1.2693,1.26875,1.26915,35200000.0
2009-05-14 05:25:00,1.2692,1.2692,1.2689,1.26915,22400000.0
2009-05-14 05:26:00,1.26915,1.27025,1.2684,1.2684,72800000.0
2009-05-14 05:27:00,1.26845,1.2686,1.26845,1.26845,24000000.0
2009-05-14 05:28:00,1.26845,1.26995,1.26835,1.2696,113600000.0
2009-05-14 05:29:00,1.2697,1.26995,1.26855,1.26855,99200000.0
2009-05-14 05:30:00,1.26865,1.2687,1.26845,1.26845,36800000.0
2009-05-14 05:31:00,1.26905,1.2692,1.26845,1.26885,29000000.0
2009-05-14 05:32:00,1.26905,1.26945,1.2685,1.2693,35200000.0
2009-05-14 05:33:00,1.2689,1.2689,1.2689,1.2689,1600000.0
2009-05-14 05:34:00,1.26945,1.26945,1.26865,1.2687,25600000.0
2009-05-14 05:35:00,1.2687,1.26895,1.26845,1.26895,57600000.0
2009-05-14 05:36:00,1.26895,1.26955,1.26895,1.2693,83200000.0
2009-05-14 05:37:00,1.26945,1.26945,1.2694,1.26945,19200000.0
2009-05-14 05:38:00,1.2694,1.2694,1.2687,1.26875,19200000.0
2009-05-14 05:39:00,1.26865,1.26875,1.26865,1.2687,8000000.0
2009-05-14 05:40:00,1.2688,1.269,1.26865,1.269,94000000.0
2009-05-14 05:41:00,1.2695,1.2715,1.2695,1.27065,88800000.0
2009-05-14 05:42:00,1.27065,1.271,1.2698,1.27065,98400000.0
2009-05-14 05:43:00,1.2709,1.272,1.27055,1.27145,99400000.0
2009-05-14 05:44:00,1.27145,1.2719,1.2712,1.2719,46400000.0
2009-05-14 05:45:00,1.2717,1.27275,1.27165,1.27185,124000000.0
2009-05-14 05:46:00,1.27185,1.272,1.2717,1.27185,56000000.0
2009-05-14 05:47:00,1.27175,1.27235,1.27155,1.27225,75000000.0
2009-05-14 05:48:00,1.27245,1.2728,1.27205,1.2722,39000000.0
2009-05-14 05:49:00,1.27225,1.27345,1.2722,1.2725,88200000.0
2009-05-14 05:50:00,1.27265,1.27305,1.2723,1.2726,105600000.0
2009-05-14 05:51:00,1.27285,1.2734,1.2728,1.27315,24000000.0
2009-05-14 05:52:00,1.27315,1.27315,1.2728,1.273,19200000.0
2009-05-14 05:53:00,1.2731,1.27345,1.27285,1.273,138600000.0
2009-05-14 05:54:00,1.27275,1.2737,1.27275,1.27325,80000000.0
2009-05-14 05:55:00,1.27325,1.27335,1.27325,1.27335,8000000.0
2009-05-14 05:56:00,1.27335,1.27335,1.27305,1.27315,54200000.0
2009-05-14 05:57:00,1.2731,1.2733,1.27285,1.27285,28800000.0
2009-05-14 05:58:00,1.2731,1.2731,1.27305,1.27305,16000000.0
2009-05-14 05:59:00,1.27285,1.27285,1.27075,1.27215,81600000.0
2009-05-14 06:00:00,1.27225,1.27225,1.27225,1.27225,1600000.0
2009-05-14 06:01:00,1.2721,1.27275,1.272,1.27275,49200000.0
2009-05-14 06:02:00,1.27275,1.27345,1.27245,1.27255,89600000.0
2009-05-14 06:03:00,1.2733,1.2735,1.2731,1.2732,72000000.0
2009-05-14 06:04:00,1.2732,1.2741,1.2729,1.274,72000000.0
2009-05-14 06:05:00,1.2738,1.2738,1.27235,1.2729,99600000.0
2009-05-14 06:06:00,1.27285,1.27385,1.2728,1.27385,43000000.0
2009-05-14 06:07:00,1.27385,1.27385,1.273,1.27365,14800000.0
2009-05-14 06:08:00,1.27365,1.27365,1.2729,1.273,25800000.0
2009-05-14 06:09:00,1.27305,1.27315,1.2727,1.273,41600000.0
2009-05-14 06:10:00,1.27305,1.27365,1.273,1.2736,33600000.0
2009-05-14 06:11:00,1.2732,1.2732,1.273,1.273,20800000.0
2009-05-14 06:12:00,1.273,1.2736,1.273,1.2736,28800000.0
2009-05-14 06:13:00,1.2736,1.27365,1.27315,1.27315,35200000.0
2009-05-14 06:14:00,1.27315,1.27315,1.27255,1.27295,44800000.0
2009-05-14 06:15:00,1.2729,1.2733,1.2729,1.2733,19200000.0
2009-05-14 06:16:00,1.2734,1.2734,1.27295,1.27305,24000000.0
2009-05-14 06:17:00,1.2727,1.27315,1.27195,1.27195,80000000.0
2009-05-14 06:18:00,1.2721,1.27245,1.2721,1.27235,36800000.0
2009-05-14 06:19:00,1.2722,1.2724,1.2722,1.2724,20800000.0
2009-05-14 06:20:00,1.27235,1.27245,1.27195,1.27225,36800000.0
2009-05-14 06:21:00,1.27225,1.27285,1.27215,1.27285,32000000.0
2009-05-14 06:22:00,1.2726,1.2726,1.2714,1.2718,120800000.0
2009-05-14 06:23:00,1.2718,1.27195,1.2713,1.27155,35400000.0
2009-05-14 06:24:00,1.2715,1.2715,1.2714,1.2714,14000000.0
2009-05-14 06:25:00,1.2715,1.2715,1.271,1.27105,43200000.0
2009-05-14 06:26:00,1.2711,1.27115,1.27085,1.27115,41600000.0
2009-05-14 06:27:00,1.27115,1.2713,1.27085,1.27095,36800000.0
2009-05-14 06:28:00,1.27085,1.27095,1.2706,1.27075,60800000.0
2009-05-14 06:29:00,1.27065,1.2707,1.27065,1.27065,38400000.0
2009-05-14 06:30:00,1.27065,1.27065,1.27065,1.27065,14400000.0
2009-05-14 06:31:00,1.27065,1.27065,1.27065,1.27065,6400000.0
2009-05-14 06:32:00,1.27065,1.2709,1.2706,1.27075,64000000.0
2009-05-14 06:33:00,1.27075,1.27095,1.27065,1.27065,82600000.0
2009-05-14 06:34:00,1.27065,1.27075,1.27065,1.27065,36800000.0
2009-05-14 06:35:00,1.2707,1.27165,1.2707,1.27075,96000000.0
2009-05-14 06:36:00,1.2709,1.271,1.2706,1.27075,92800000.0
2009-05-14 06:37:00,1.27075,1.271,1.27055,1.27065,49600000.0
2009-05-14 06:38:00,1.27065,1.2707,1.27065,1.27065,35200000.0
2009-05-14 06:39:00,1.27065,1.27085,1.27055,1.27065,44800000.0
2009-05-14 06:40:00,1.27065,1.27065,1.27065,1.27065,49600000.0
2009-05-14 06:41:00,1.27065,1.27065,1.27065,1.27065,16000000.0
2009-05-14 06:42:00,1.27065,1.27105,1.27065,1.2708,54200000.0
2009-05-14 06:43:00,1.2709,1.2723,1.27065,1.2711,106200000.0
2009-05-14 06:44:00,1.27105,1.2714,1.27065,1.2712,59600000.0
2009-05-14 06:45:00,1.27125,1.2716,1.2712,1.2716,64000000.0
2009-05-14 06:46:00,1.2715,1.272,1.2708,1.2711,111200000.0
2009-05-14 06:47:00,1.2709,1.2713,1.27075,1.2711,27200000.0
2009-05-14 06:48:00,1.2713,1.27245,1.2713,1.27235,97600000.0
2009-05-14 06:49:00,1.27235,1.2726,1.272,1.27235,72000000.0
2009-05-14 06:50:00,1.27235,1.27235,1.27135,1.27225,116800000.0
2009-05-14 06:51:00,1.2723,1.27265,1.2722,1.2726,49600000.0
2009-05-14 06:52:00,1.2726,1.27275,1.2723,1.2725,78400000.0
2009-05-14 06:53:00,1.2725,1.2725,1.272,1.2722,68600000.0
2009-05-14 06:54:00,1.2722,1.2722,1.2717,1.27185,46200000.0
2009-05-14 06:55:00,1.27185,1.27185,1.2712,1.2712,30000000.0
2009-05-14 06:56:00,1.27125,1.27125,1.2707,1.2707,16400000.0
2009-05-14 06:57:00,1.2707,1.27075,1.27065,1.27075,6400000.0
2009-05-14 06:58:00,1.2706,1.2706,1.2706,1.2706,1600000.0
2009-05-14 06:59:00,1.27075,1.27075,1.27065,1.27065,4800000.0
2009-05-14 07:00:00,1.27065,1.272,1.27065,1.272,64000000.0
2009-05-14 07:01:00,1.27175,1.27225,1.27145,1.27225,80000000.0
2009-05-14 07:02:00,1.2724,1.2725,1.2715,1.27155,28800000.0
2009-05-14 07:03:00,1.27175,1.2721,1.27175,1.2721,20800000.0
2009-05-14 07:04:00,1.27205,1.2722,1.27205,1.2722,4800000.0
2009-05-14 07:05:00,1.27225,1.27255,1.27155,1.27195,40000000.0
2009-05-14 07:06:00,1.2722,1.27225,1.2722,1.27225,3200000.0
2009-05-14 07:07:00,1.2723,1.2723,1.2718,1.272,14400000.0
2009-05-14 07:08:00,1.27205,1.2722,1.27205,1.2722,2800000.0
2009-05-14 07:09:00,1.2723,1.2723,1.27215,1.27215,2400000.0
2009-05-14 07:10:00,1.2722,1.2723,1.2722,1.2723,4800000.0
2009-05-14 07:11:00,1.27195,1.2724,1.27195,1.272,19200000.0
2009-05-14 07:12:00,1.27185,1.272,1.2716,1.2716,48000000.0
2009-05-14 07:13:00,1.2716,1.2716,1.2715,1.2715,3200000.0
2009-05-14 07:14:00,1.27155,1.2716,1.27155,1.27155,4800000.0
2009-05-14 07:15:00,1.27155,1.27195,1.2713,1.2713,40000000.0
2009-05-14 07:16:00,1.2712,1.2714,1.271,1.271,19200000.0
2009-05-14 07:17:00,1.27115,1.2718,1.271,1.2713,28800000.0
2009-05-14 07:18:00,1.27135,1.27255,1.2713,1.2719,51200000.0
2009-05-14 07:19:00,1.272,1.2728,1.272,1.2724,60800000.0
2009-05-14 07:20:00,1.2726,1.273,1.27235,1.27255,84800000.0
2009-05-14 07:21:00,1.27255,1.27255,1.2724,1.27255,54400000.0
2009-05-14 07:22:00,1.27255,1.27255,1.27235,1.27245,36800000.0
2009-05-14 07:23:00,1.2725,1.27255,1.27145,1.2718,53800000.0
2009-05-14 07:24:00,1.2719,1.2724,1.27185,1.27185,30400000.0
2009-05-14 07:25:00,1.2721,1.2722,1.2718,1.2718,32000000.0
2009-05-14 07:26:00,1.2717,1.2717,1.27145,1.2716,25600000.0
2009-05-14 07:27:00,1.27165,1.27195,1.2716,1.2718,36800000.0
2009-05-14 07:28:00,1.2718,1.2718,1.2708,1.271,24000000.0
2009-05-14 07:29:00,1.2712,1.27135,1.2707,1.27115,49600000.0
2009-05-14 07:30:00,1.27125,1.272,1.27115,1.27155,96000000.0
2009-05-14 07:31:00,1.2716,1.2719,1.27135,1.2715,60000000.0
2009-05-14 07:32:00,1.2719,1.27225,1.2719,1.27225,36200000.0
2009-05-14 07:33:00,1.2723,1.27245,1.2719,1.272,42800000.0
2009-05-14 07:34:00,1.2719,1.2723,1.27165,1.2723,31000000.0
2009-05-14 07:35:00,1.2724,1.27275,1.2717,1.2721,70400000.0
2009-05-14 07:36:00,1.27215,1.2722,1.27205,1.27205,6400000.0
2009-05-14 07:37:00,1.27145,1.27205,1.27145,1.27205,6400000.0
2009-05-14 07:38:00,1.2716,1.27205,1.27145,1.2719,32000000.0
2009-05-14 07:39:00,1.27175,1.27175,1.27175,1.27175,1600000.0
2009-05-14 07:40:00,1.2724,1.2724,1.2724,1.2724,48000000.0
2009-05-14 07:41:00,1.2724,1.2724,1.2712,1.27135,27200000.0
2009-05-14 07:42:00,1.27135,1.27155,1.27125,1.2713,62400000.0
2009-05-14 07:43:00,1.2713,1.27135,1.2706,1.27065,49000000.0
2009-05-14 07:44:00,1.27065,1.27115,1.2706,1.27115,79600000.0
2009-05-14 07:45:00,1.2713,1.27155,1.2711,1.27155,33600000.0
2009-05-14 07:46:00,1.2714,1.2715,1.2713,1.2715,17600000.0
2009-05-14 07:47:00,1.27125,1.27245,1.27125,1.27235,56000000.0
2009-05-14 07:48:00,1.2724,1.2724,1.2719,1.27215,51200000.0
2009-05-14 07:49:00,1.27225,1.2725,1.272,1.2725,65600000.0
2009-05-14 07:50:00,1.2726,1.27275,1.27125,1.27125,95400000.0
2009-05-14 07:51:00,1.2714,1.2716,1.2714,1.2715,25800000.0
2009-05-14 07:52:00,1.2715,1.27155,1.2715,1.27155,4800000.0
2009-05-14 07:53:00,1.27155,1.2717,1.271,1.27135,58600000.0
2009-05-14 07:54:00,1.27125,1.27155,1.27115,1.27155,52400000.0
2009-05-14 07:55:00,1.2716,1.2727,1.2716,1.27165,83200000.0
2009-05-14 07:56:00,1.2718,1.27245,1.2714,1.27145,118200000.0
2009-05-14 07:57:00,1.27145,1.27165,1.27135,1.27165,78400000.0
2009-05-14 07:58:00,1.27165,1.2721,1.27135,1.2717,124600000.0
2009-05-14 07:59:00,1.2717,1.27205,1.2712,1.2713,115200000.0
2009-05-14 08:00:00,1.27135,1.2714,1.27065,1.27075,121600000.0
2009-05-14 08:01:00,1.27085,1.27205,1.27065,1.27075,118000000.0
2009-05-14 08:02:00,1.27105,1.272,1.271,1.2719,120000000.0
2009-05-14 08:03:00,1.2718,1.27265,1.2713,1.27165,176000000.0
2009-05-14 08:04:00,1.27175,1.27235,1.27135,1.27235,81600000.0
2009-05-14 08:05:00,1.27235,1.27245,1.27125,1.27125,73800000.0
2009-05-14 08:06:00,1.2713,1.2715,1.2709,1.2713,31400000.0
2009-05-14 08:07:00,1.27125,1.27145,1.271,1.27145,67000000.0
2009-05-14 08:08:00,1.27145,1.27195,1.27135,1.27175,118000000.0
2009-05-14 08:09:00,1.27175,1.27185,1.2715,1.27165,81600000.0
2009-05-14 08:10:00,1.2723,1.27235,1.2717,1.27185,54600000.0
2009-05-14 08:11:00,1.27195,1.27265,1.27175,1.2721,71600000.0
2009-05-14 08:12:00,1.27235,1.27315,1.27215,1.27215,71200000.0
2009-05-14 08:13:00,1.27225,1.2729,1.27155,1.2718,137000000.0
2009-05-14 08:14:00,1.27215,1.2734,1.27205,1.27295,147200000.0
2009-05-14 08:15:00,1.27295,1.27295,1.2711,1.2717,226400000.0
2009-05-14 08:16:00,1.2718,1.27235,1.2716,1.27205,168000000.0
2009-05-14 08:17:00,1.272,1.2721,1.2715,1.27165,82200000.0
2009-05-14 08:18:00,1.27165,1.27165,1.271,1.2713,68800000.0
2009-05-14 08:19:00,1.27145,1.27175,1.2711,1.2717,110400000.0
2009-05-14 08:20:00,1.27165,1.27185,1.2713,1.2715,112600000.0
2009-05-14 08:21:00,1.27145,1.2719,1.2714,1.27145,89200000.0
2009-05-14 08:22:00,1.27155,1.27155,1.27115,1.27115,50800000.0
2009-05-14 08:23:00,1.2712,1.27185,1.2712,1.27185,19200000.0
2009-05-14 08:24:00,1.27185,1.27185,1.27185,1.27185,11200000.0
2009-05-14 08:25:00,1.27185,1.27185,1.27185,1.27185,17600000.0
2009-05-14 08:26:00,1.27185,1.27185,1.27185,1.27185,3200000.0
2009-05-14 08:27:00,1.27185,1.27195,1.2717,1.27185,78400000.0
2009-05-14 08:28:00,1.27185,1.2721,1.27175,1.27185,41200000.0
2009-05-14 08:29:00,1.27185,1.27185,1.2718,1.27185,24600000.0
2009-05-14 08:30:00,1.27185,1.2722,1.27175,1.272,49400000.0
2009-05-14 08:31:00,1.272,1.2726,1.27175,1.27215,81800000.0
2009-05-14 08:32:00,1.27235,1.27255,1.27215,1.27215,56000000.0
2009-05-14 08:33:00,1.27225,1.27245,1.2718,1.27185,40600000.0
2009-05-14 08:34:00,1.27175,1.27195,1.27175,1.2718,41600000.0
2009-05-14 08:35:00,1.27185,1.272,1.2717,1.2717,46400000.0
2009-05-14 08:36:00,1.2719,1.2721,1.27165,1.2718,72400000.0
2009-05-14 08:37:00,1.2718,1.2723,1.27175,1.27175,75200000.0
2009-05-14 08:38:00,1.2719,1.27265,1.27175,1.2726,80200000.0
2009-05-14 08:39:00,1.2725,1.2732,1.27205,1.2724,113600000.0
2009-05-14 08:40:00,1.2725,1.2726,1.27175,1.27185,53800000.0
2009-05-14 08:41:00,1.27175,1.2719,1.2717,1.27185,55400000.0
2009-05-14 08:42:00,1.27185,1.2719,1.27175,1.2718,45800000.0
2009-05-14 08:43:00,1.27185,1.27195,1.2717,1.2719,54000000.0
2009-05-14 08:44:00,1.27195,1.27235,1.2718,1.27185,67400000.0
2009-05-14 08:45:00,1.27185,1.27185,1.27185,1.27185,34000000.0
2009-05-14 08:46:00,1.27185,1.2721,1.2718,1.2721,41600000.0
2009-05-14 08:47:00,1.27215,1.27235,1.27215,1.27235,70400000.0
2009-05-14 08:48:00,1.2724,1.27265,1.27215,1.27265,56000000.0
2009-05-14 08:49:00,1.27265,1.27265,1.2719,1.2721,79600000.0
2009-05-14 08:50:00,1.2721,1.2722,1.2718,1.27185,56000000.0
2009-05-14 08:51:00,1.27185,1.27225,1.2718,1.27225,72800000.0
2009-05-14 08:52:00,1.2721,1.2722,1.27165,1.27185,59600000.0
2009-05-14 08:53:00,1.27185,1.27225,1.2717,1.27185,59400000.0
2009-05-14 08:54:00,1.27185,1.27185,1.27113,1.27185,35000000.0
2009-05-14 08:55:00,1.27185,1.27205,1.27175,1.27205,33200000.0
2009-05-14 08:56:00,1.2721,1.2722,1.27185,1.27185,30200000.0
2009-05-14 08:57:00,1.27185,1.27195,1.2717,1.27175,29000000.0
2009-05-14 08:58:00,1.27175,1.2721,1.27175,1.27185,68400000.0
2009-05-14 08:59:00,1.2719,1.27235,1.2718,1.27185,80200000.0
2009-05-14 09:00:00,1.27185,1.2722,1.2718,1.2719,132000000.0
2009-05-14 09:01:00,1.2719,1.2719,1.27175,1.27185,111200000.0
2009-05-14 09:02:00,1.27185,1.27205,1.2717,1.27185,94200000.0
2009-05-14 09:03:00,1.27185,1.2719,1.2717,1.2717,54400000.0
2009-05-14 09:04:00,1.2718,1.2719,1.27085,1.271,86400000.0
2009-05-14 09:05:00,1.2709,1.2711,1.2706,1.27075,142400000.0
2009-05-14 09:06:00,1.271,1.27115,1.2706,1.27115,83200000.0
2009-05-14 09:07:00,1.27115,1.2714,1.27055,1.27105,113600000.0
2009-05-14 09:08:00,1.271,1.2715,1.2706,1.2714,78400000.0
2009-05-14 09:09:00,1.27135,1.27165,1.2707,1.27145,75200000.0
2009-05-14 09:10:00,1.2714,1.2715,1.27095,1.2712,67200000.0
2009-05-14 09:11:00,1.27125,1.27155,1.2706,1.27065,102400000.0
2009-05-14 09:12:00,1.27065,1.2711,1.27055,1.27065,128000000.0
2009-05-14 09:13:00,1.27065,1.27185,1.27065,1.2717,96000000.0
2009-05-14 09:14:00,1.27185,1.27215,1.2716,1.272,59200000.0
2009-05-14 09:15:00,1.27195,1.27195,1.27105,1.27155,70400000.0
2009-05-14 09:16:00,1.27155,1.2719,1.2711,1.27165,137600000.0
2009-05-14 09:17:00,1.2717,1.2721,1.27065,1.2708,173000000.0
2009-05-14 09:18:00,1.2709,1.2712,1.27055,1.2707,120000000.0
2009-05-14 09:19:00,1.2707,1.271,1.2706,1.271,88000000.0
2009-05-14 09:20:00,1.27115,1.2715,1.2706,1.27075,89600000.0
2009-05-14 09:21:00,1.2707,1.2708,1.2706,1.27065,96000000.0
2009-05-14 09:22:00,1.27065,1.271,1.2705,1.2707,99200000.0
2009-05-14 09:23:00,1.2707,1.27135,1.27065,1.27135,84800000.0
2009-05-14 09:24:00,1.27135,1.27135,1.2706,1.27065,81600000.0
2009-05-14 09:25:00,1.27065,1.27115,1.27055,1.27065,136000000.0
2009-05-14 09:26:00,1.27065,1.2709,1.27065,1.27075,89600000.0
2009-05-14 09:27:00,1.2708,1.27115,1.2702,1.27085,167800000.0
2009-05-14 09:28:00,1.27075,1.27155,1.26925,1.27115,214400000.0
2009-05-14 09:29:00,1.27125,1.27135,1.26965,1.2704,169600000.0
2009-05-14 09:30:00,1.2704,1.27075,1.27,1.27075,128000000.0
2009-05-14 09:31:00,1.27075,1.2713,1.2702,1.2705,171400000.0
2009-05-14 09:32:00,1.27055,1.27175,1.27,1.2706,210800000.0
2009-05-14 09:33:00,1.27065,1.2713,1.26925,1.27025,205000000.0
2009-05-14 09:34:00,1.27025,1.27055,1.26965,1.27035,168000000.0
2009-05-14 09:35:00,1.27035,1.2706,1.26995,1.26995,118400000.0
2009-05-14 09:36:00,1.27005,1.27035,1.26975,1.26995,105600000.0
2009-05-14 09:37:00,1.27025,1.2706,1.26985,1.2702,145000000.0
2009-05-14 09:38:00,1.27015,1.2704,1.269,1.2699,160800000.0
2009-05-14 09:39:00,1.2698,1.2706,1.26885,1.27025,116800000.0
2009-05-14 09:40:00,1.27035,1.27075,1.2697,1.26975,110400000.0
2009-05-14 09:41:00,1.26915,1.2706,1.26915,1.27,174200000.0
2009-05-14 09:42:00,1.27,1.27125,1.27,1.27,159000000.0
2009-05-14 09:43:00,1.26995,1.271,1.26995,1.2708,99200000.0
2009-05-14 09:44:00,1.27085,1.2714,1.27,1.2701,89400000.0
2009-05-14 09:45:00,1.27015,1.27025,1.26995,1.27015,85200000.0
2009-05-14 09:46:00,1.2702,1.27085,1.26995,1.27035,94800000.0
2009-05-14 09:47:00,1.27035,1.2709,1.2699,1.27065,148800000.0
2009-05-14 09:48:00,1.27055,1.27075,1.27,1.27015,134400000.0
2009-05-14 09:49:00,1.2702,1.2702,1.2696,1.2698,89600000.0
2009-05-14 09:50:00,1.2698,1.27015,1.2696,1.27015,73000000.0
2009-05-14 09:51:00,1.2701,1.27055,1.26985,1.27025,128000000.0
2009-05-14 09:52:00,1.27015,1.27095,1.27,1.2708,108200000.0
2009-05-14 09:53:00,1.2708,1.271,1.2701,1.27035,134600000.0
2009-05-14 09:54:00,1.27025,1.2704,1.26985,1.2702,109600000.0
2009-05-14 09:55:00,1.2702,1.27035,1.2701,1.2701,82000000.0
2009-05-14 09:56:00,1.2701,1.2704,1.26985,1.2699,89600000.0
2009-05-14 09:57:00,1.2699,1.27015,1.26985,1.27005,50600000.0
2009-05-14 09:58:00,1.27015,1.2706,1.26985,1.27035,100800000.0
2009-05-14 09:59:00,1.27035,1.27085,1.27005,1.2706,105600000.0
2009-05-14 10:00:00,1.27065,1.27075,1.27035,1.27055,126400000.0
2009-05-14 10:01:00,1.27065,1.27115,1.2706,1.2708,136600000.0
2009-05-14 10:02:00,1.2709,1.2709,1.2699,1.2699,81600000.0
2009-05-14 10:03:00,1.27035,1.2706,1.27025,1.27055,48000000.0
2009-05-14 10:04:00,1.27085,1.2709,1.27025,1.27085,97000000.0
2009-05-14 10:05:00,1.2708,1.271,1.2699,1.27065,138600000.0
2009-05-14 10:06:00,1.2707,1.27085,1.27055,1.27065,72000000.0
2009-05-14 10:07:00,1.27065,1.27065,1.26995,1.2703,99200000.0
2009-05-14 10:08:00,1.2704,1.2707,1.27005,1.2704,134400000.0
2009-05-14 10:09:00,1.2704,1.2704,1.26945,1.2703,144800000.0
2009-05-14 10:10:00,1.2704,1.2705,1.2694,1.2697,192600000.0
2009-05-14 10:11:00,1.2697,1.27015,1.2694,1.26955,107200000.0
2009-05-14 10:12:00,1.26955,1.27,1.26915,1.2694,117200000.0
2009-05-14 10:13:00,1.26945,1.27035,1.2694,1.2697,162000000.0
2009-05-14 10:14:00,1.2697,1.26995,1.269,1.26965,139600000.0
2009-05-14 10:15:00,1.26975,1.2702,1.2687,1.26925,124200000.0
2009-05-14 10:16:00,1.26925,1.26945,1.26865,1.26945,121600000.0
2009-05-14 10:17:00,1.26955,1.2707,1.269,1.26985,171800000.0
2009-05-14 10:18:00,1.2697,1.2698,1.26905,1.26935,113600000.0
2009-05-14 10:19:00,1.26935,1.2694,1.26875,1.26905,121600000.0
2009-05-14 10:20:00,1.2693,1.26945,1.26825,1.2684,117400000.0
2009-05-14 10:21:00,1.26845,1.2691,1.2682,1.2686,131000000.0
2009-05-14 10:22:00,1.26875,1.2693,1.2685,1.2693,148600000.0
2009-05-14 10:23:00,1.26925,1.26975,1.2684,1.2686,120400000.0
2009-05-14 10:24:00,1.2687,1.27005,1.26855,1.26955,127800000.0
2009-05-14 10:25:00,1.26955,1.27,1.2691,1.2697,171000000.0
2009-05-14 10:26:00,1.2701,1.2701,1.26945,1.26985,142200000.0
2009-05-14 10:27:00,1.2698,1.2698,1.269,1.26945,124000000.0
2009-05-14 10:28:00,1.2693,1.2697,1.2692,1.26925,84600000.0
2009-05-14 10:29:00,1.26935,1.2696,1.26925,1.2695,48000000.0
2009-05-14 10:30:00,1.26975,1.26985,1.2692,1.2694,125800000.0
2009-05-14 10:31:00,1.2694,1.2694,1.26885,1.269,103400000.0
2009-05-14 10:32:00,1.26885,1.26945,1.26865,1.26895,86400000.0
2009-05-14 10:33:00,1.26895,1.26945,1.26865,1.2689,99200000.0
2009-05-14 10:34:00,1.26865,1.2693,1.26835,1.2693,142800000.0
2009-05-14 10:35:00,1.2693,1.2694,1.2689,1.26925,107800000.0
2009-05-14 10:36:00,1.2693,1.2694,1.26875,1.2691,71600000.0
2009-05-14 10:37:00,1.26895,1.2696,1.26845,1.2687,150400000.0
2009-05-14 10:38:00,1.26875,1.26935,1.268,1.2682,130600000.0
2009-05-14 10:39:00,1.2682,1.26895,1.2681,1.2689,99600000.0
2009-05-14 10:40:00,1.26895,1.26925,1.2689,1.26905,82000000.0
2009-05-14 10:41:00,1.269,1.2699,1.269,1.26925,155600000.0
2009-05-14 10:42:00,1.2689,1.2692,1.2684,1.26855,104800000.0
2009-05-14 10:43:00,1.2686,1.2687,1.26725,1.2675,120400000.0
2009-05-14 10:44:00,1.26755,1.26825,1.2669,1.26725,121000000.0
2009-05-14 10:45:00,1.26725,1.26805,1.26705,1.26735,153800000.0
2009-05-14 10:46:00,1.26745,1.26845,1.26735,1.26805,111000000.0
2009-05-14 10:47:00,1.2681,1.2682,1.2671,1.26715,89200000.0
2009-05-14 10:48:00,1.26715,1.26795,1.26635,1.2676,104400000.0
2009-05-14 10:49:00,1.26765,1.26775,1.2666,1.2674,81400000.0
2009-05-14 10:50:00,1.2673,1.2683,1.2668,1.26775,151600000.0
2009-05-14 10:51:00,1.26765,1.26885,1.2672,1.2682,130200000.0
2009-05-14 10:52:00,1.26775,1.26835,1.26685,1.2675,118600000.0
2009-05-14 10:53:00,1.2669,1.26855,1.2669,1.2678,72000000.0
2009-05-14 10:54:00,1.26775,1.2681,1.2673,1.2681,74000000.0
2009-05-14 10:55:00,1.26785,1.26785,1.26675,1.2669,40400000.0
2009-05-14 10:56:00,1.2669,1.26785,1.2666,1.26765,134400000.0
2009-05-14 10:57:00,1.26755,1.2676,1.2669,1.26715,101600000.0
2009-05-14 10:58:00,1.26715,1.26745,1.26715,1.26715,52200000.0
2009-05-14 10:59:00,1.26715,1.2675,1.26615,1.26685,100200000.0
2009-05-14 11:00:00,1.2671,1.2678,1.26665,1.2669,106000000.0
2009-05-14 11:01:00,1.2669,1.2674,1.26665,1.2668,138400000.0
2009-05-14 11:02:00,1.26675,1.267,1.2667,1.26675,66000000.0
2009-05-14 11:03:00,1.26675,1.2674,1.2666,1.26675,101600000.0
2009-05-14 11:04:00,1.26675,1.26705,1.26665,1.26675,71400000.0
2009-05-14 11:05:00,1.26675,1.26685,1.2665,1.26655,54200000.0
2009-05-14 11:06:00,1.26655,1.26655,1.26655,1.26655,36000000.0
2009-05-14 11:07:00,1.26655,1.26735,1.26655,1.26705,84800000.0
2009-05-14 11:08:00,1.2671,1.26715,1.2667,1.26685,123600000.0
2009-05-14 11:09:00,1.2669,1.26775,1.2665,1.2667,127000000.0
2009-05-14 11:10:00,1.2667,1.26685,1.2666,1.2668,39000000.0
2009-05-14 11:11:00,1.26675,1.2677,1.26655,1.2667,43000000.0
2009-05-14 11:12:00,1.2669,1.2678,1.2669,1.2673,100600000.0
2009-05-14 11:13:00,1.2674,1.26745,1.26705,1.26715,49600000.0
2009-05-14 11:14:00,1.26715,1.26715,1.26705,1.26705,20800000.0
2009-05-14 11:15:00,1.2669,1.26725,1.2665,1.2668,94400000.0
2009-05-14 11:16:00,1.26675,1.26695,1.2665,1.26655,60600000.0
2009-05-14 11:17:00,1.26675,1.26855,1.26675,1.2684,64000000.0
2009-05-14 11:18:00,1.26815,1.2682,1.26755,1.268,57600000.0
2009-05-14 11:19:00,1.2681,1.26835,1.2677,1.26805,46400000.0
2009-05-14 11:20:00,1.26805,1.26815,1.26795,1.26815,43200000.0
2009-05-14 11:21:00,1.26825,1.269,1.26825,1.2688,48000000.0
2009-05-14 11:22:00,1.26875,1.26905,1.268,1.26805,70400000.0
2009-05-14 11:23:00,1.268,1.26855,1.26795,1.26845,68800000.0
2009-05-14 11:24:00,1.2684,1.2684,1.2674,1.2675,67200000.0
2009-05-14 11:25:00,1.2675,1.26775,1.2671,1.2674,119000000.0
2009-05-14 11:26:00,1.2674,1.26775,1.26715,1.2675,117800000.0
2009-05-14 11:27:00,1.2675,1.268,1.2675,1.268,72000000.0
2009-05-14 11:28:00,1.268,1.26845,1.2672,1.26745,70400000.0
2009-05-14 11:29:00,1.26745,1.26775,1.26745,1.26755,54400000.0
2009-05-14 11:30:00,1.26745,1.26775,1.26705,1.26725,102400000.0
2009-05-14 11:31:00,1.2672,1.268,1.26705,1.26725,99200000.0
2009-05-14 11:32:00,1.26735,1.2675,1.2671,1.2675,102400000.0
2009-05-14 11:33:00,1.2679,1.2679,1.26735,1.2676,76800000.0
2009-05-14 11:34:00,1.26765,1.26775,1.2673,1.2674,72000000.0
2009-05-14 11:35:00,1.2674,1.26775,1.2674,1.26775,40800000.0
2009-05-14 11:36:00,1.26775,1.2684,1.26745,1.26765,81000000.0
2009-05-14 11:37:00,1.26755,1.2676,1.26685,1.2671,64400000.0
2009-05-14 11:38:00,1.2672,1.2676,1.26665,1.2675,74000000.0
2009-05-14 11:39:00,1.26695,1.26765,1.2666,1.2672,121200000.0
2009-05-14 11:40:00,1.2672,1.2677,1.2667,1.26735,101400000.0
2009-05-14 11:41:00,1.2674,1.2676,1.2666,1.26685,121800000.0
2009-05-14 11:42:00,1.2668,1.26755,1.2666,1.26735,97600000.0
2009-05-14 11:43:00,1.2672,1.26725,1.26685,1.26705,96000000.0
2009-05-14 11:44:00,1.26695,1.2672,1.26675,1.267,57600000.0
2009-05-14 11:45:00,1.26735,1.2678,1.2671,1.26775,94400000.0
2009-05-14 11:46:00,1.2677,1.26785,1.2664,1.2669,153600000.0
2009-05-14 11:47:00,1.2669,1.26725,1.26665,1.26675,126800000.0
2009-05-14 11:48:00,1.2667,1.267,1.2666,1.26685,114600000.0
2009-05-14 11:49:00,1.2668,1.26695,1.26655,1.2667,77400000.0
2009-05-14 11:50:00,1.2669,1.2673,1.2664,1.26655,127200000.0
2009-05-14 11:51:00,1.26655,1.26655,1.266,1.26615,77000000.0
2009-05-14 11:52:00,1.2665,1.2667,1.266,1.2662,113200000.0
2009-05-14 11:53:00,1.2662,1.26655,1.2661,1.2663,97200000.0
2009-05-14 11:54:00,1.2667,1.26715,1.26655,1.26715,105600000.0
2009-05-14 11:55:00,1.26715,1.26715,1.26645,1.2666,91200000.0
2009-05-14 11:56:00,1.26665,1.26745,1.26655,1.26745,99200000.0
2009-05-14 11:57:00,1.26745,1.2678,1.2672,1.2673,48000000.0
2009-05-14 11:58:00,1.2673,1.26815,1.2672,1.26815,56000000.0
2009-05-14 11:59:00,1.26815,1.2683,1.26735,1.26755,46400000.0
2009-05-14 12:00:00,1.26755,1.2676,1.2665,1.26675,89400000.0
2009-05-14 12:01:00,1.26675,1.2681,1.2664,1.26765,155600000.0
2009-05-14 12:02:00,1.26765,1.26775,1.2664,1.267,133400000.0
2009-05-14 12:03:00,1.26695,1.268,1.2668,1.2673,94400000.0
2009-05-14 12:04:00,1.2673,1.2676,1.26695,1.26705,71400000.0
2009-05-14 12:05:00,1.267,1.26715,1.26635,1.2666,86600000.0
2009-05-14 12:06:00,1.2667,1.26675,1.2664,1.26645,44200000.0
2009-05-14 12:07:00,1.26645,1.26715,1.2664,1.26715,69600000.0
2009-05-14 12:08:00,1.26685,1.2672,1.2661,1.267,100200000.0
2009-05-14 12:09:00,1.26705,1.2676,1.26665,1.26665,126800000.0
2009-05-14 12:10:00,1.26665,1.26715,1.26635,1.2667,53000000.0
2009-05-14 12:11:00,1.2667,1.2672,1.2661,1.26675,123800000.0
2009-05-14 12:12:00,1.26675,1.2673,1.26655,1.2668,67200000.0
2009-05-14 12:13:00,1.2669,1.26735,1.26645,1.2669,116800000.0
2009-05-14 12:14:00,1.26695,1.26725,1.2667,1.2669,92800000.0
2009-05-14 12:15:00,1.2669,1.26755,1.266,1.2671,136400000.0
2009-05-14 12:16:00,1.2669,1.26805,1.2666,1.2677,74400000.0
2009-05-14 12:17:00,1.2678,1.2681,1.2675,1.2678,74800000.0
2009-05-14 12:18:00,1.26775,1.2678,1.2669,1.2672,129600000.0
2009-05-14 12:19:00,1.2671,1.2671,1.26635,1.2664,83200000.0
2009-05-14 12:20:00,1.2664,1.2675,1.2664,1.26735,112000000.0
2009-05-14 12:21:00,1.2668,1.2674,1.2664,1.26725,155200000.0
2009-05-14 12:22:00,1.2673,1.2681,1.26685,1.26805,91200000.0
2009-05-14 12:23:00,1.26815,1.26815,1.26685,1.26695,64000000.0
2009-05-14 12:24:00,1.26685,1.26745,1.26685,1.26745,38400000.0
2009-05-14 12:25:00,1.26745,1.2677,1.26705,1.26705,80000000.0
2009-05-14 12:26:00,1.2671,1.26735,1.26605,1.26645,111600000.0
2009-05-14 12:27:00,1.2665,1.26695,1.2661,1.2669,99000000.0
2009-05-14 12:28:00,1.26695,1.26705,1.26605,1.26615,94600000.0
2009-05-14 12:29:00,1.26615,1.26675,1.26605,1.26655,70800000.0
2009-05-14 12:30:00,1.26665,1.26665,1.26615,1.26625,57600000.0
2009-05-14 12:31:00,1.26615,1.26645,1.26615,1.26615,66800000.0
2009-05-14 12:32:00,1.26615,1.26645,1.2661,1.26615,39000000.0
2009-05-14 12:33:00,1.26625,1.26755,1.2661,1.26725,156200000.0
2009-05-14 12:34:00,1.26725,1.26795,1.26725,1.2678,136000000.0
2009-05-14 12:35:00,1.26785,1.26825,1.26715,1.2675,145600000.0
2009-05-14 12:36:00,1.26725,1.26815,1.2668,1.2674,174400000.0
2009-05-14 12:37:00,1.26755,1.26835,1.26695,1.26735,120000000.0
2009-05-14 12:38:00,1.2675,1.2678,1.26655,1.2676,124800000.0
2009-05-14 12:39:00,1.2675,1.2679,1.26735,1.26735,73600000.0
2009-05-14 12:40:00,1.26735,1.2681,1.26695,1.2676,144000000.0
2009-05-14 12:41:00,1.26745,1.268,1.2674,1.2678,64000000.0
2009-05-14 12:42:00,1.26775,1.2679,1.26625,1.26645,88000000.0
2009-05-14 12:43:00,1.2665,1.2685,1.26625,1.26735,104000000.0
2009-05-14 12:44:00,1.2676,1.26805,1.26735,1.26775,131200000.0
2009-05-14 12:45:00,1.2678,1.2683,1.26755,1.2676,140800000.0
2009-05-14 12:46:00,1.2676,1.26795,1.2672,1.2677,91200000.0
2009-05-14 12:47:00,1.2676,1.26795,1.26735,1.26765,89600000.0
2009-05-14 12:48:00,1.26765,1.26775,1.26695,1.26765,65600000.0
2009-05-14 12:49:00,1.26765,1.26805,1.2675,1.2678,41600000.0
2009-05-14 12:50:00,1.2678,1.2687,1.2677,1.26865,87200000.0
2009-05-14 12:51:00,1.2687,1.2691,1.26845,1.26875,44800000.0
2009-05-14 12:52:00,1.26885,1.269,1.2684,1.2686,24000000.0
2009-05-14 12:53:00,1.2688,1.26905,1.26835,1.26835,46800000.0
2009-05-14 12:54:00,1.26835,1.26855,1.26775,1.26855,71000000.0
2009-05-14 12:55:00,1.26845,1.2691,1.2679,1.26795,115800000.0
2009-05-14 12:56:00,1.26805,1.26825,1.2675,1.26775,153000000.0
2009-05-14 12:57:00,1.26785,1.2685,1.2675,1.2679,114000000.0
2009-05-14 12:58:00,1.26735,1.269,1.26725,1.2683,186400000.0
2009-05-14 12:59:00,1.2685,1.26915,1.2681,1.26865,114200000.0
2009-05-14 13:00:00,1.26885,1.2695,1.26875,1.2695,81600000.0
2009-05-14 13:01:00,1.26925,1.27,1.2687,1.27,77000000.0
2009-05-14 13:02:00,1.2701,1.2704,1.2693,1.26975,143400000.0
2009-05-14 13:03:00,1.26985,1.27035,1.26915,1.2692,77800000.0
2009-05-14 13:04:00,1.2693,1.26975,1.26785,1.2686,156000000.0
2009-05-14 13:05:00,1.2686,1.26915,1.26795,1.26815,131600000.0
2009-05-14 13:06:00,1.26845,1.2696,1.2679,1.269,125600000.0
2009-05-14 13:07:00,1.2691,1.2697,1.2688,1.26905,122400000.0
2009-05-14 13:08:00,1.269,1.26985,1.26855,1.26885,109400000.0
2009-05-14 13:09:00,1.269,1.27025,1.26825,1.26915,170600000.0
2009-05-14 13:10:00,1.26925,1.2705,1.26925,1.2702,97600000.0
2009-05-14 13:11:00,1.2702,1.2702,1.26935,1.2698,94000000.0
2009-05-14 13:12:00,1.26975,1.27115,1.26975,1.2706,74000000.0
2009-05-14 13:13:00,1.2705,1.2707,1.2694,1.26955,86800000.0
2009-05-14 13:14:00,1.26955,1.26975,1.26895,1.2694,92800000.0
2009-05-14 13:15:00,1.26945,1.27025,1.26915,1.26995,121200000.0
2009-05-14 13:16:00,1.27,1.27,1.26975,1.26985,46200000.0
2009-05-14 13:17:00,1.2698,1.27085,1.26975,1.2706,90200000.0
2009-05-14 13:18:00,1.27065,1.27085,1.269,1.26985,118800000.0
2009-05-14 13:19:00,1.27005,1.2701,1.269,1.26905,55800000.0
2009-05-14 13:20:00,1.2694,1.26995,1.2688,1.26995,50800000.0
2009-05-14 13:21:00,1.2696,1.27075,1.2696,1.27075,41600000.0
2009-05-14 13:22:00,1.2707,1.2709,1.2705,1.27075,20800000.0
2009-05-14 13:23:00,1.27075,1.27075,1.2698,1.26985,37200000.0
2009-05-14 13:24:00,1.27,1.2705,1.26985,1.2701,95400000.0
2009-05-14 13:25:00,1.27015,1.2707,1.2701,1.2705,30400000.0
2009-05-14 13:26:00,1.2701,1.27105,1.27,1.27015,87000000.0
2009-05-14 13:27:00,1.2701,1.27075,1.27,1.2706,77800000.0
2009-05-14 13:28:00,1.27055,1.27065,1.27005,1.27065,44200000.0
2009-05-14 13:29:00,1.2707,1.27085,1.26995,1.2706,72600000.0
2009-05-14 13:30:00,1.2706,1.27065,1.2697,1.2706,96000000.0
2009-05-14 13:31:00,1.27065,1.2716,1.26935,1.2716,174400000.0
2009-05-14 13:32:00,1.2715,1.2729,1.27035,1.2719,205400000.0
2009-05-14 13:33:00,1.2719,1.27285,1.27175,1.2723,171400000.0
2009-05-14 13:34:00,1.27235,1.27345,1.27215,1.2734,125600000.0
2009-05-14 13:35:00,1.27345,1.27345,1.2717,1.2719,179600000.0
2009-05-14 13:36:00,1.2724,1.273,1.27175,1.27275,178200000.0
2009-05-14 13:37:00,1.27285,1.27315,1.2724,1.2727,136800000.0
2009-05-14 13:38:00,1.27275,1.2735,1.2725,1.27325,105200000.0
2009-05-14 13:39:00,1.2733,1.2741,1.27285,1.2738,200800000.0
2009-05-14 13:40:00,1.2738,1.2741,1.2732,1.2741,170000000.0
2009-05-14 13:41:00,1.274,1.27445,1.2733,1.2737,144600000.0
2009-05-14 13:42:00,1.27335,1.27445,1.27335,1.27385,193400000.0
2009-05-14 13:43:00,1.27415,1.27445,1.27355,1.274,123200000.0
2009-05-14 13:44:00,1.274,1.27425,1.27335,1.2738,133400000.0
2009-05-14 13:45:00,1.2739,1.2742,1.27355,1.2739,130800000.0
2009-05-14 13:46:00,1.2739,1.2739,1.27245,1.27275,127400000.0
2009-05-14 13:47:00,1.2723,1.2738,1.2723,1.27305,129800000.0
2009-05-14 13:48:00,1.273,1.27375,1.2728,1.2731,92400000.0
2009-05-14 13:49:00,1.27315,1.2738,1.27295,1.27325,98200000.0
2009-05-14 13:50:00,1.27315,1.2733,1.2722,1.2722,173600000.0
2009-05-14 13:51:00,1.27225,1.27235,1.272,1.27225,107200000.0
2009-05-14 13:52:00,1.27235,1.27245,1.27195,1.27245,112000000.0
2009-05-14 13:53:00,1.27255,1.273,1.2718,1.27235,131200000.0
2009-05-14 13:54:00,1.27235,1.27335,1.27215,1.27315,143600000.0
2009-05-14 13:55:00,1.2734,1.2736,1.27255,1.2729,143600000.0
2009-05-14 13:56:00,1.27275,1.2736,1.27265,1.27295,82800000.0
2009-05-14 13:57:00,1.27335,1.2742,1.2728,1.2741,174800000.0
2009-05-14 13:58:00,1.2743,1.2743,1.2731,1.2731,145200000.0
2009-05-14 13:59:00,1.2729,1.2742,1.27265,1.2739,145200000.0
2009-05-14 14:00:00,1.2739,1.2741,1.2734,1.27345,115200000.0
2009-05-14 14:01:00,1.2735,1.27375,1.2731,1.27315,80000000.0
2009-05-14 14:02:00,1.27315,1.27365,1.2726,1.27305,118000000.0
2009-05-14 14:03:00,1.27305,1.2736,1.27265,1.2732,84200000.0
2009-05-14 14:04:00,1.2733,1.2736,1.27295,1.2734,58800000.0
2009-05-14 14:05:00,1.27345,1.2739,1.2724,1.27255,78000000.0
2009-05-14 14:06:00,1.27265,1.27305,1.27175,1.27275,80000000.0
2009-05-14 14:07:00,1.27315,1.2733,1.27245,1.27255,58000000.0
2009-05-14 14:08:00,1.27265,1.274,1.27185,1.2726,136400000.0
2009-05-14 14:09:00,1.2727,1.2738,1.2727,1.2735,81400000.0
2009-05-14 14:10:00,1.2736,1.27415,1.2736,1.27385,134400000.0
2009-05-14 14:11:00,1.27375,1.27385,1.2727,1.27295,81000000.0
2009-05-14 14:12:00,1.273,1.27385,1.27295,1.2735,105200000.0
2009-05-14 14:13:00,1.27345,1.27355,1.2728,1.2728,58000000.0
2009-05-14 14:14:00,1.2728,1.2737,1.27265,1.2727,104800000.0
2009-05-14 14:15:00,1.2728,1.2728,1.2724,1.2727,74400000.0
2009-05-14 14:16:00,1.27275,1.27315,1.2723,1.27245,89600000.0
2009-05-14 14:17:00,1.2725,1.2732,1.2723,1.2725,100400000.0
2009-05-14 14:18:00,1.2726,1.2731,1.2726,1.27305,83200000.0
2009-05-14 14:19:00,1.27305,1.2731,1.27265,1.2729,90600000.0
2009-05-14 14:20:00,1.27295,1.27295,1.2713,1.2723,85200000.0
2009-05-14 14:21:00,1.2721,1.2723,1.27175,1.27175,34800000.0
2009-05-14 14:22:00,1.27185,1.272,1.27125,1.27195,118000000.0
2009-05-14 14:23:00,1.2719,1.2724,1.27155,1.27235,69200000.0
2009-05-14 14:24:00,1.2723,1.27295,1.2719,1.2723,122600000.0
2009-05-14 14:25:00,1.2722,1.27285,1.27195,1.2725,70800000.0
2009-05-14 14:26:00,1.27245,1.27245,1.2715,1.2715,59400000.0
2009-05-14 14:27:00,1.27155,1.2726,1.271,1.2715,100000000.0
2009-05-14 14:28:00,1.27145,1.2724,1.27085,1.2722,170400000.0
2009-05-14 14:29:00,1.2723,1.27295,1.27175,1.27195,161800000.0
2009-05-14 14:30:00,1.27095,1.27375,1.2702,1.27345,152600000.0
2009-05-14 14:31:00,1.27355,1.27415,1.2719,1.2732,146000000.0
2009-05-14 14:32:00,1.27335,1.2741,1.27195,1.27345,105800000.0
2009-05-14 14:33:00,1.27385,1.27385,1.2728,1.27305,153200000.0
2009-05-14 14:34:00,1.2732,1.27465,1.2721,1.27285,134000000.0
2009-05-14 14:35:00,1.2729,1.2737,1.27245,1.2735,90800000.0
2009-05-14 14:36:00,1.2734,1.27395,1.2723,1.2728,162800000.0
2009-05-14 14:37:00,1.2732,1.2736,1.27315,1.27325,108800000.0
2009-05-14 14:38:00,1.27335,1.27435,1.2729,1.27375,186200000.0
2009-05-14 14:39:00,1.27375,1.27385,1.273,1.2736,122000000.0
2009-05-14 14:40:00,1.27365,1.2741,1.27265,1.27395,198000000.0
2009-05-14 14:41:00,1.274,1.27405,1.2733,1.27345,165400000.0
2009-05-14 14:42:00,1.2736,1.27435,1.2734,1.27405,187200000.0
2009-05-14 14:43:00,1.27415,1.2744,1.2736,1.2738,198400000.0
2009-05-14 14:44:00,1.2737,1.2746,1.27305,1.2735,176400000.0
2009-05-14 14:45:00,1.2733,1.27415,1.2726,1.27315,137000000.0
2009-05-14 14:46:00,1.27305,1.27425,1.2729,1.2734,128800000.0
2009-05-14 14:47:00,1.27325,1.27455,1.2732,1.2743,134000000.0
2009-05-14 14:48:00,1.2743,1.27435,1.2738,1.2739,128600000.0
2009-05-14 14:49:00,1.27395,1.274,1.27355,1.27365,84800000.0
2009-05-14 14:50:00,1.2735,1.2743,1.27345,1.2743,110000000.0
2009-05-14 14:51:00,1.27445,1.27465,1.2737,1.2744,95600000.0
2009-05-14 14:52:00,1.2744,1.2747,1.2739,1.2743,99200000.0
2009-05-14 14:53:00,1.2743,1.27475,1.2741,1.27465,119200000.0
2009-05-14 14:54:00,1.27475,1.27505,1.2743,1.2747,75200000.0
2009-05-14 14:55:00,1.2748,1.2752,1.274,1.27505,100800000.0
2009-05-14 14:56:00,1.275,1.27525,1.2744,1.2748,124600000.0
2009-05-14 14:57:00,1.2745,1.27465,1.27425,1.27445,75200000.0
2009-05-14 14:58:00,1.2745,1.27525,1.2742,1.27495,85400000.0
2009-05-14 14:59:00,1.275,1.2751,1.2747,1.2751,62400000.0
2009-05-14 15:00:00,1.27515,1.27525,1.2742,1.2745,113200000.0
2009-05-14 15:01:00,1.2744,1.275,1.27435,1.27495,88000000.0
2009-05-14 15:02:00,1.27495,1.27515,1.27445,1.2746,101800000.0
2009-05-14 15:03:00,1.2746,1.27535,1.274,1.2752,118400000.0
2009-05-14 15:04:00,1.27525,1.2759,1.275,1.2758,94800000.0
2009-05-14 15:05:00,1.2757,1.27645,1.27537,1.2763,88200000.0
2009-05-14 15:06:00,1.27605,1.27665,1.2756,1.27665,131200000.0
2009-05-14 15:07:00,1.27655,1.2767,1.2755,1.2764,164000000.0
2009-05-14 15:08:00,1.2764,1.27645,1.27575,1.27625,132000000.0
2009-05-14 15:09:00,1.2763,1.2764,1.27605,1.2763,106600000.0
2009-05-14 15:10:00,1.27625,1.27655,1.276,1.27615,155800000.0
2009-05-14 15:11:00,1.27625,1.27665,1.27545,1.2758,145600000.0
2009-05-14 15:12:00,1.2759,1.27735,1.27575,1.2773,134400000.0
2009-05-14 15:13:00,1.277,1.27745,1.2753,1.27565,181200000.0
2009-05-14 15:14:00,1.2756,1.277,1.27505,1.27675,162000000.0
2009-05-14 15:15:00,1.27685,1.27765,1.2766,1.2773,177000000.0
2009-05-14 15:16:00,1.2773,1.27785,1.27675,1.27715,157600000.0
2009-05-14 15:17:00,1.2771,1.27875,1.27665,1.27755,156400000.0
2009-05-14 15:18:00,1.2776,1.2789,1.2766,1.2781,196800000.0
2009-05-14 15:19:00,1.27805,1.27875,1.27725,1.2786,154600000.0
2009-05-14 15:20:00,1.2786,1.2789,1.27795,1.27795,165400000.0
2009-05-14 15:21:00,1.2779,1.27865,1.2778,1.27815,166800000.0
2009-05-14 15:22:00,1.27825,1.27845,1.2778,1.2782,92800000.0
2009-05-14 15:23:00,1.27815,1.27845,1.278,1.278,123200000.0
2009-05-14 15:24:00,1.2781,1.2788,1.2775,1.2784,180200000.0
2009-05-14 15:25:00,1.2784,1.2786,1.27805,1.2785,136000000.0
2009-05-14 15:26:00,1.2785,1.27865,1.278,1.27805,130600000.0
2009-05-14 15:27:00,1.27805,1.27805,1.27755,1.2777,90000000.0
2009-05-14 15:28:00,1.2774,1.278,1.2769,1.2779,137200000.0
2009-05-14 15:29:00,1.27795,1.27825,1.2775,1.278,202600000.0
2009-05-14 15:30:00,1.2777,1.2778,1.27645,1.27725,104000000.0
2009-05-14 15:31:00,1.2771,1.27745,1.2759,1.27605,143400000.0
2009-05-14 15:32:00,1.2766,1.27685,1.276,1.27675,121600000.0
2009-05-14 15:33:00,1.27635,1.27665,1.27555,1.276,137400000.0
2009-05-14 15:34:00,1.2762,1.27655,1.2757,1.2762,118400000.0
2009-05-14 15:35:00,1.2763,1.27715,1.27605,1.27605,143600000.0
2009-05-14 15:36:00,1.2763,1.27695,1.2754,1.27575,187200000.0
2009-05-14 15:37:00,1.2757,1.2765,1.2752,1.27635,168800000.0
2009-05-14 15:38:00,1.27625,1.27675,1.27565,1.2764,187400000.0
2009-05-14 15:39:00,1.27625,1.2764,1.2756,1.27625,162200000.0
2009-05-14 15:40:00,1.2762,1.27795,1.2762,1.2772,160200000.0
2009-05-14 15:41:00,1.2772,1.278,1.27675,1.27705,142400000.0
2009-05-14 15:42:00,1.2772,1.27775,1.27675,1.2774,140600000.0
2009-05-14 15:43:00,1.27755,1.27765,1.2768,1.2772,154600000.0
2009-05-14 15:44:00,1.2773,1.27795,1.2769,1.27795,148800000.0
2009-05-14 15:45:00,1.27795,1.2784,1.2765,1.27725,153200000.0
2009-05-14 15:46:00,1.27725,1.27725,1.27585,1.27595,184800000.0
2009-05-14 15:47:00,1.27675,1.278,1.27675,1.27795,138000000.0
2009-05-14 15:48:00,1.278,1.2787,1.2775,1.27825,161800000.0
2009-05-14 15:49:00,1.278,1.27885,1.27795,1.27805,126400000.0
2009-05-14 15:50:00,1.2781,1.2781,1.2773,1.27745,154600000.0
2009-05-14 15:51:00,1.2776,1.2779,1.27715,1.27745,156400000.0
2009-05-14 15:52:00,1.27745,1.27775,1.27665,1.27735,205800000.0
2009-05-14 15:53:00,1.2775,1.2787,1.2769,1.2779,135800000.0
2009-05-14 15:54:00,1.2778,1.2782,1.2763,1.27715,190600000.0
2009-05-14 15:55:00,1.27695,1.27735,1.27635,1.2768,139800000.0
2009-05-14 15:56:00,1.27685,1.2774,1.27555,1.2766,128800000.0
2009-05-14 15:57:00,1.2767,1.277,1.27585,1.27605,144000000.0
2009-05-14 15:58:00,1.27615,1.27615,1.27495,1.27565,164600000.0
2009-05-14 15:59:00,1.27575,1.27655,1.27525,1.2759,147200000.0
2009-05-14 16:00:00,1.276,1.27685,1.2753,1.27685,171200000.0
2009-05-14 16:01:00,1.27685,1.27685,1.2757,1.27585,150000000.0
2009-05-14 16:02:00,1.27595,1.2764,1.2753,1.27605,134400000.0
2009-05-14 16:03:00,1.27615,1.27635,1.2749,1.27605,174400000.0
2009-05-14 16:04:00,1.2762,1.2762,1.27475,1.27555,190400000.0
2009-05-14 16:05:00,1.27565,1.2763,1.2753,1.2759,160600000.0
2009-05-14 16:06:00,1.276,1.2767,1.276,1.2767,127200000.0
2009-05-14 16:07:00,1.2767,1.27685,1.27595,1.27635,144000000.0
2009-05-14 16:08:00,1.27635,1.27715,1.27605,1.27675,198000000.0
2009-05-14 16:09:00,1.2768,1.27685,1.2756,1.276,196800000.0
2009-05-14 16:10:00,1.27555,1.27805,1.27555,1.27695,138200000.0
2009-05-14 16:11:00,1.27725,1.27835,1.27715,1.27785,155800000.0
2009-05-14 16:12:00,1.27795,1.27795,1.27705,1.2777,140800000.0
2009-05-14 16:13:00,1.27775,1.2779,1.2767,1.2773,145400000.0
2009-05-14 16:14:00,1.27685,1.2773,1.2757,1.2762,210600000.0
2009-05-14 16:15:00,1.27705,1.2783,1.2761,1.2774,151800000.0
2009-05-14 16:16:00,1.27755,1.27845,1.2763,1.27845,128000000.0
2009-05-14 16:17:00,1.27835,1.27835,1.27715,1.27745,103400000.0
2009-05-14 16:18:00,1.2774,1.27765,1.2765,1.2767,110400000.0
2009-05-14 16:19:00,1.2768,1.2777,1.2766,1.2768,113200000.0
2009-05-14 16:20:00,1.2768,1.27725,1.2762,1.2762,113600000.0
2009-05-14 16:21:00,1.2762,1.27725,1.27605,1.27655,141400000.0
2009-05-14 16:22:00,1.27655,1.2774,1.27575,1.27635,156000000.0
2009-05-14 16:23:00,1.27635,1.27715,1.2752,1.27595,135800000.0
2009-05-14 16:24:00,1.276,1.2768,1.2756,1.27595,132600000.0
2009-05-14 16:25:00,1.27585,1.27665,1.27585,1.2765,98800000.0
2009-05-14 16:26:00,1.2765,1.27715,1.2762,1.27635,130200000.0
2009-05-14 16:27:00,1.27645,1.27685,1.2758,1.2763,135000000.0
2009-05-14 16:28:00,1.2766,1.27665,1.276,1.2765,111400000.0
2009-05-14 16:29:00,1.2765,1.2765,1.27565,1.2758,117600000.0
2009-05-14 16:30:00,1.27555,1.2767,1.27555,1.27635,185000000.0
2009-05-14 16:31:00,1.27635,1.27675,1.27575,1.27655,94800000.0
2009-05-14 16:32:00,1.27655,1.2769,1.27615,1.2769,110800000.0
2009-05-14 16:33:00,1.2769,1.27745,1.27585,1.2763,165800000.0
2009-05-14 16:34:00,1.2763,1.2763,1.2757,1.2759,167600000.0
2009-05-14 16:35:00,1.276,1.2764,1.2758,1.276,123200000.0
2009-05-14 16:36:00,1.276,1.27625,1.27555,1.27575,110400000.0
2009-05-14 16:37:00,1.27585,1.2767,1.2758,1.27595,125800000.0
2009-05-14 16:38:00,1.27595,1.27615,1.2751,1.2757,107800000.0
2009-05-14 16:39:00,1.27545,1.2763,1.27525,1.27615,111200000.0
2009-05-14 16:40:00,1.2761,1.2769,1.276,1.27615,84800000.0
2009-05-14 16:41:00,1.27615,1.2776,1.2756,1.2767,145600000.0
2009-05-14 16:42:00,1.27685,1.2771,1.2762,1.27645,135000000.0
2009-05-14 16:43:00,1.2765,1.2768,1.2758,1.27655,116800000.0
2009-05-14 16:44:00,1.27655,1.27715,1.2761,1.2762,98600000.0
2009-05-14 16:45:00,1.27625,1.27775,1.27595,1.27735,146600000.0
2009-05-14 16:46:00,1.2773,1.2779,1.27715,1.2774,105000000.0
2009-05-14 16:47:00,1.2774,1.2776,1.2769,1.2775,79400000.0
2009-05-14 16:48:00,1.2776,1.27785,1.27575,1.2772,118200000.0
2009-05-14 16:49:00,1.2769,1.2771,1.27635,1.27655,73200000.0
2009-05-14 16:50:00,1.2765,1.27695,1.2759,1.27675,162400000.0
2009-05-14 16:51:00,1.27665,1.27755,1.27625,1.2774,129600000.0
2009-05-14 16:52:00,1.2776,1.2776,1.2756,1.27615,176000000.0
2009-05-14 16:53:00,1.27635,1.2766,1.276,1.27635,88600000.0
2009-05-14 16:54:00,1.2765,1.2769,1.27585,1.2768,98000000.0
2009-05-14 16:55:00,1.2767,1.27675,1.27605,1.2763,96800000.0
2009-05-14 16:56:00,1.27625,1.27675,1.27585,1.27615,94400000.0
2009-05-14 16:57:00,1.276,1.2764,1.2755,1.27625,194000000.0
2009-05-14 16:58:00,1.27625,1.2765,1.27585,1.2762,213200000.0
2009-05-14 16:59:00,1.2762,1.2768,1.2755,1.27555,168600000.0
2009-05-14 17:00:00,1.27555,1.27615,1.2753,1.27555,190800000.0
2009-05-14 17:01:00,1.27535,1.27655,1.27535,1.2762,148200000.0
2009-05-14 17:02:00,1.27625,1.2766,1.276,1.27625,149200000.0
2009-05-14 17:03:00,1.27625,1.277,1.27575,1.27635,128800000.0
2009-05-14 17:04:00,1.27635,1.2774,1.27595,1.27705,180000000.0
2009-05-14 17:05:00,1.27705,1.27715,1.2766,1.2768,136000000.0
2009-05-14 17:06:00,1.2766,1.27725,1.27595,1.2767,122400000.0
2009-05-14 17:07:00,1.27675,1.27715,1.27625,1.27655,180800000.0
2009-05-14 17:08:00,1.2766,1.27695,1.27585,1.27585,128600000.0
2009-05-14 17:09:00,1.276,1.27655,1.27555,1.27555,160000000.0
2009-05-14 17:10:00,1.27555,1.2762,1.27525,1.2762,133200000.0
2009-05-14 17:11:00,1.27625,1.2766,1.2752,1.27605,175800000.0
2009-05-14 17:12:00,1.27605,1.27605,1.275,1.2757,156800000.0
2009-05-14 17:13:00,1.27555,1.27605,1.27535,1.27575,161800000.0
2009-05-14 17:14:00,1.2757,1.2759,1.27505,1.2757,136600000.0
2009-05-14 17:15:00,1.27545,1.2758,1.2748,1.2751,153000000.0
2009-05-14 17:16:00,1.2752,1.2754,1.27505,1.2754,132000000.0
2009-05-14 17:17:00,1.2755,1.2756,1.27445,1.2747,135800000.0
2009-05-14 17:18:00,1.2747,1.27555,1.27455,1.27485,136400000.0
2009-05-14 17:19:00,1.27485,1.27505,1.2744,1.2747,111400000.0
2009-05-14 17:20:00,1.2747,1.27525,1.2746,1.27525,112000000.0
2009-05-14 17:21:00,1.2753,1.2757,1.2746,1.27495,137400000.0
2009-05-14 17:22:00,1.27485,1.27515,1.27445,1.27465,127400000.0
2009-05-14 17:23:00,1.27465,1.27505,1.2745,1.2745,105600000.0
2009-05-14 17:24:00,1.27465,1.2749,1.2741,1.27425,132800000.0
2009-05-14 17:25:00,1.27415,1.2749,1.27375,1.2743,148400000.0
2009-05-14 17:26:00,1.27425,1.27485,1.27415,1.27465,120600000.0
2009-05-14 17:27:00,1.27465,1.27485,1.2741,1.2745,82800000.0
2009-05-14 17:28:00,1.27445,1.2755,1.2744,1.27475,96200000.0
2009-05-14 17:29:00,1.27475,1.27555,1.2745,1.2752,113600000.0
2009-05-14 17:30:00,1.2753,1.2757,1.27495,1.2753,124800000.0
2009-05-14 17:31:00,1.2753,1.2753,1.27455,1.27475,176000000.0
2009-05-14 17:32:00,1.27465,1.27495,1.2743,1.27435,156400000.0
2009-05-14 17:33:00,1.27435,1.2749,1.2743,1.2746,126400000.0
2009-05-14 17:34:00,1.2746,1.27465,1.2738,1.27425,129200000.0
2009-05-14 17:35:00,1.27445,1.2749,1.27395,1.2744,148200000.0
2009-05-14 17:36:00,1.2744,1.2745,1.27375,1.2742,122600000.0
2009-05-14 17:37:00,1.2741,1.2749,1.27395,1.27485,97600000.0
2009-05-14 17:38:00,1.27485,1.27485,1.27395,1.27435,95000000.0
2009-05-14 17:39:00,1.27435,1.2746,1.27375,1.2742,99000000.0
2009-05-14 17:40:00,1.27425,1.2747,1.27375,1.27375,97600000.0
2009-05-14 17:41:00,1.2739,1.27455,1.27325,1.2744,166400000.0
2009-05-14 17:42:00,1.27435,1.2745,1.27385,1.27405,105000000.0
2009-05-14 17:43:00,1.2742,1.27445,1.27375,1.2741,64400000.0
2009-05-14 17:44:00,1.27405,1.2741,1.27335,1.2737,61400000.0
2009-05-14 17:45:00,1.27365,1.27385,1.27295,1.2732,118800000.0
2009-05-14 17:46:00,1.2732,1.2737,1.27265,1.2734,120600000.0
2009-05-14 17:47:00,1.2735,1.2735,1.2725,1.2726,121600000.0
2009-05-14 17:48:00,1.2726,1.27355,1.27235,1.2733,115200000.0
2009-05-14 17:49:00,1.27335,1.274,1.27325,1.27345,75200000.0
2009-05-14 17:50:00,1.2734,1.27415,1.27305,1.27365,122400000.0
2009-05-14 17:51:00,1.27365,1.27365,1.27245,1.2728,78600000.0
2009-05-14 17:52:00,1.27275,1.27395,1.27265,1.2735,61600000.0
2009-05-14 17:53:00,1.2739,1.2739,1.273,1.27345,49200000.0
2009-05-14 17:54:00,1.27345,1.2738,1.2732,1.2738,75200000.0
2009-05-14 17:55:00,1.27375,1.27385,1.27325,1.27375,84800000.0
2009-05-14 17:56:00,1.2737,1.2747,1.2732,1.2732,105200000.0
2009-05-14 17:57:00,1.27335,1.2739,1.2733,1.27365,34000000.0
2009-05-14 17:58:00,1.2736,1.2741,1.27325,1.27375,38400000.0
2009-05-14 17:59:00,1.2738,1.2741,1.2732,1.2737,86800000.0
2009-05-14 18:00:00,1.2737,1.27425,1.2735,1.27365,70400000.0
2009-05-14 18:01:00,1.2737,1.27385,1.27315,1.2738,62400000.0
2009-05-14 18:02:00,1.2738,1.274,1.2731,1.2736,129000000.0
2009-05-14 18:03:00,1.27365,1.27365,1.2722,1.2725,98600000.0
2009-05-14 18:04:00,1.2726,1.27305,1.27235,1.27245,51000000.0
2009-05-14 18:05:00,1.27245,1.27275,1.2719,1.27275,59600000.0
2009-05-14 18:06:00,1.27285,1.27355,1.2728,1.27355,40000000.0
2009-05-14 18:07:00,1.27355,1.2738,1.2733,1.27345,40000000.0
2009-05-14 18:08:00,1.27355,1.27365,1.27295,1.27295,35200000.0
2009-05-14 18:09:00,1.2731,1.2742,1.2731,1.27355,71800000.0
2009-05-14 18:10:00,1.2733,1.2736,1.27265,1.27285,108000000.0
2009-05-14 18:11:00,1.27295,1.2732,1.2723,1.27315,63400000.0
2009-05-14 18:12:00,1.27325,1.2736,1.27245,1.2726,72400000.0
2009-05-14 18:13:00,1.272,1.2729,1.272,1.2726,126600000.0
2009-05-14 18:14:00,1.2728,1.2729,1.2719,1.27225,96000000.0
2009-05-14 18:15:00,1.27235,1.27315,1.27225,1.2726,98800000.0
2009-05-14 18:16:00,1.2726,1.27295,1.2719,1.27285,105600000.0
2009-05-14 18:17:00,1.27285,1.27285,1.272,1.2721,44400000.0
2009-05-14 18:18:00,1.27235,1.2734,1.2721,1.2726,99400000.0
2009-05-14 18:19:00,1.27265,1.2728,1.2724,1.27245,41400000.0
2009-05-14 18:20:00,1.27215,1.2731,1.27215,1.27295,24000000.0
2009-05-14 18:21:00,1.27295,1.27295,1.27275,1.27285,44800000.0
2009-05-14 18:22:00,1.27285,1.27285,1.2723,1.27255,60800000.0
2009-05-14 18:23:00,1.27255,1.2726,1.2718,1.27185,33600000.0
2009-05-14 18:24:00,1.272,1.27265,1.272,1.2724,38400000.0
2009-05-14 18:25:00,1.2724,1.27295,1.271,1.27205,90400000.0
2009-05-14 18:26:00,1.27195,1.27335,1.27195,1.2733,86600000.0
2009-05-14 18:27:00,1.27335,1.2738,1.27305,1.27305,69400000.0
2009-05-14 18:28:00,1.27305,1.2732,1.2729,1.27295,28200000.0
2009-05-14 18:29:00,1.27305,1.27335,1.2729,1.2732,46400000.0
2009-05-14 18:30:00,1.2732,1.27355,1.2725,1.2725,148400000.0
2009-05-14 18:31:00,1.27215,1.27335,1.2721,1.27325,63200000.0
2009-05-14 18:32:00,1.2733,1.2743,1.27305,1.2735,83600000.0
2009-05-14 18:33:00,1.27355,1.2743,1.27235,1.27235,134000000.0
2009-05-14 18:34:00,1.27235,1.27255,1.27195,1.272,80800000.0
2009-05-14 18:35:00,1.2724,1.27265,1.2717,1.27255,78600000.0
2009-05-14 18:36:00,1.27255,1.273,1.27255,1.273,24000000.0
2009-05-14 18:37:00,1.2729,1.273,1.2729,1.2729,35400000.0
2009-05-14 18:38:00,1.27305,1.27305,1.27265,1.2728,44400000.0
2009-05-14 18:39:00,1.27285,1.2731,1.2728,1.2731,47800000.0
2009-05-14 18:40:00,1.27315,1.2733,1.27195,1.27195,99600000.0
2009-05-14 18:41:00,1.27205,1.2722,1.2716,1.2719,56600000.0
2009-05-14 18:42:00,1.2719,1.27235,1.2718,1.27185,45800000.0
2009-05-14 18:43:00,1.2719,1.27235,1.2719,1.27235,47200000.0
2009-05-14 18:44:00,1.2724,1.27245,1.2717,1.2722,151600000.0
2009-05-14 18:45:00,1.2722,1.2724,1.27145,1.2719,226400000.0
2009-05-14 18:46:00,1.272,1.272,1.27165,1.2719,22800000.0
2009-05-14 18:47:00,1.2719,1.2719,1.2717,1.2717,8000000.0
2009-05-14 18:48:00,1.2717,1.2717,1.2717,1.2717,8000000.0
2009-05-14 18:49:00,1.27195,1.27245,1.2718,1.2723,85000000.0
2009-05-14 18:50:00,1.2722,1.2722,1.27015,1.27035,45600000.0
2009-05-14 18:51:00,1.2705,1.27065,1.26995,1.26995,45200000.0
2009-05-14 18:52:00,1.27005,1.27075,1.27005,1.27045,30800000.0
2009-05-14 18:53:00,1.27045,1.2712,1.27045,1.2708,25600000.0
2009-05-14 18:54:00,1.2708,1.2721,1.2705,1.27175,114800000.0
2009-05-14 18:55:00,1.2717,1.27225,1.2708,1.271,100600000.0
2009-05-14 18:56:00,1.271,1.27165,1.27,1.2714,87400000.0
2009-05-14 18:57:00,1.27145,1.27175,1.27085,1.2711,64000000.0
2009-05-14 18:58:00,1.2712,1.2712,1.2706,1.27065,48000000.0
2009-05-14 18:59:00,1.2707,1.27095,1.2699,1.2707,81600000.0
2009-05-14 19:00:00,1.2706,1.27125,1.27005,1.2708,106200000.0
2009-05-14 19:01:00,1.27055,1.2711,1.2704,1.2709,78800000.0
2009-05-14 19:02:00,1.2711,1.2718,1.2707,1.27105,71800000.0
2009-05-14 19:03:00,1.27095,1.271,1.27,1.271,37800000.0
2009-05-14 19:04:00,1.2711,1.2716,1.27065,1.2716,48200000.0
2009-05-14 19:05:00,1.2714,1.2714,1.2705,1.2707,46600000.0
2009-05-14 19:06:00,1.27065,1.27155,1.27055,1.2709,42200000.0
2009-05-14 19:07:00,1.2709,1.2709,1.27045,1.2707,76800000.0
2009-05-14 19:08:00,1.27085,1.27105,1.27,1.2702,78400000.0
2009-05-14 19:09:00,1.2702,1.27145,1.27005,1.27085,81000000.0
2009-05-14 19:10:00,1.27085,1.2711,1.27065,1.27105,68800000.0
2009-05-14 19:11:00,1.2711,1.2717,1.271,1.271,50800000.0
2009-05-14 19:12:00,1.271,1.2712,1.2708,1.2709,42800000.0
2009-05-14 19:13:00,1.2709,1.27125,1.2708,1.27125,70200000.0
2009-05-14 19:14:00,1.2711,1.27125,1.2699,1.26995,87800000.0
2009-05-14 19:15:00,1.2699,1.27055,1.2699,1.27055,60600000.0
2009-05-14 19:16:00,1.27055,1.27105,1.27035,1.2704,62400000.0
2009-05-14 19:17:00,1.27045,1.27115,1.27025,1.2707,89400000.0
2009-05-14 19:18:00,1.27065,1.2708,1.27035,1.27075,49000000.0
2009-05-14 19:19:00,1.27075,1.271,1.27025,1.2708,30400000.0
2009-05-14 19:20:00,1.27095,1.27155,1.27095,1.27135,40000000.0
2009-05-14 19:21:00,1.27165,1.2721,1.27165,1.2721,12800000.0
2009-05-14 19:22:00,1.2721,1.2721,1.27135,1.27135,9000000.0
2009-05-14 19:23:00,1.27145,1.27165,1.27145,1.27165,6400000.0
2009-05-14 19:24:00,1.2714,1.2718,1.2714,1.2718,6400000.0
2009-05-14 19:25:00,1.2716,1.2716,1.2707,1.2708,39600000.0
2009-05-14 19:26:00,1.27135,1.27205,1.27135,1.27145,83400000.0
2009-05-14 19:27:00,1.27195,1.27195,1.27135,1.2718,30400000.0
2009-05-14 19:28:00,1.27185,1.27185,1.2711,1.2711,54000000.0
2009-05-14 19:29:00,1.27115,1.27125,1.2708,1.2708,38600000.0
2009-05-14 19:30:00,1.2708,1.2711,1.27055,1.27105,113000000.0
2009-05-14 19:31:00,1.27105,1.27145,1.27065,1.27125,98400000.0
2009-05-14 19:32:00,1.27145,1.2718,1.27085,1.27135,84400000.0
2009-05-14 19:33:00,1.2715,1.2717,1.2712,1.2712,63600000.0
2009-05-14 19:34:00,1.27065,1.2708,1.2704,1.27055,50800000.0
2009-05-14 19:35:00,1.2706,1.2716,1.2706,1.2716,68400000.0
2009-05-14 19:36:00,1.27165,1.27165,1.2712,1.27145,27600000.0
2009-05-14 19:37:00,1.27145,1.27145,1.27105,1.2713,46200000.0
2009-05-14 19:38:00,1.2713,1.2713,1.27095,1.271,17600000.0
2009-05-14 19:39:00,1.27065,1.2708,1.27045,1.2708,46000000.0
2009-05-14 19:40:00,1.2708,1.27105,1.27065,1.2707,72200000.0
2009-05-14 19:41:00,1.27095,1.27115,1.2709,1.27105,49600000.0
2009-05-14 19:42:00,1.27085,1.27105,1.2708,1.271,31200000.0
2009-05-14 19:43:00,1.2711,1.27135,1.27085,1.2709,38800000.0
2009-05-14 19:44:00,1.27095,1.27105,1.27045,1.27065,72800000.0
2009-05-14 19:45:00,1.27065,1.27105,1.2704,1.2709,38800000.0
2009-05-14 19:46:00,1.27095,1.27095,1.27075,1.27095,14000000.0
2009-05-14 19:47:00,1.27095,1.271,1.27085,1.27095,51200000.0
2009-05-14 19:48:00,1.271,1.27125,1.27065,1.27105,59600000.0
2009-05-14 19:49:00,1.27125,1.2719,1.27125,1.2714,16000000.0
2009-05-14 19:50:00,1.27165,1.27205,1.2714,1.27205,32000000.0
2009-05-14 19:51:00,1.27205,1.2724,1.27205,1.2724,52800000.0
2009-05-14 19:52:00,1.2724,1.2724,1.2723,1.2724,33600000.0
2009-05-14 19:53:00,1.2723,1.27245,1.2723,1.2724,68800000.0
2009-05-14 19:54:00,1.27245,1.27245,1.27225,1.27235,152000000.0
2009-05-14 19:55:00,1.27225,1.27245,1.2719,1.272,40000000.0
2009-05-14 19:56:00,1.272,1.272,1.2711,1.27145,63600000.0
2009-05-14 19:57:00,1.27155,1.27175,1.27125,1.27175,94800000.0
2009-05-14 19:58:00,1.27185,1.2726,1.27185,1.2726,59600000.0
2009-05-14 19:59:00,1.27245,1.27265,1.2719,1.272,22400000.0
2009-05-14 20:00:00,1.27185,1.2728,1.27185,1.2728,47800000.0
2009-05-14 20:01:00,1.27285,1.27285,1.27245,1.27265,59600000.0
2009-05-14 20:02:00,1.27265,1.27285,1.2711,1.27135,124800000.0
2009-05-14 20:03:00,1.2715,1.2715,1.27105,1.27125,38400000.0
2009-05-14 20:04:00,1.27125,1.27145,1.27075,1.27145,51200000.0
2009-05-14 20:05:00,1.2715,1.27195,1.27145,1.27175,77600000.0
2009-05-14 20:06:00,1.2716,1.2721,1.2716,1.27195,40000000.0
2009-05-14 20:07:00,1.272,1.272,1.27175,1.27175,38400000.0
2009-05-14 20:08:00,1.2718,1.27215,1.27175,1.27215,36000000.0
2009-05-14 20:09:00,1.27195,1.2721,1.2716,1.27175,49800000.0
2009-05-14 20:10:00,1.27155,1.272,1.27145,1.272,27200000.0
2009-05-14 20:11:00,1.2719,1.272,1.27125,1.272,54400000.0
2009-05-14 20:12:00,1.272,1.27215,1.2719,1.2721,35400000.0
2009-05-14 20:13:00,1.27195,1.27225,1.2718,1.27205,56000000.0
2009-05-14 20:14:00,1.2716,1.27185,1.2715,1.27185,93400000.0
2009-05-14 20:15:00,1.2719,1.27225,1.2719,1.27205,48600000.0
2009-05-14 20:16:00,1.27205,1.27205,1.27175,1.272,31600000.0
2009-05-14 20:17:00,1.27185,1.27225,1.27185,1.272,50200000.0
2009-05-14 20:18:00,1.272,1.27285,1.272,1.2724,85600000.0
2009-05-14 20:19:00,1.2724,1.2727,1.2717,1.27235,130000000.0
2009-05-14 20:20:00,1.27255,1.27285,1.2715,1.27275,83600000.0
2009-05-14 20:21:00,1.27225,1.2727,1.27195,1.27205,92800000.0
2009-05-14 20:22:00,1.2721,1.2724,1.26965,1.27115,103000000.0
2009-05-14 20:23:00,1.2713,1.27195,1.2713,1.27175,65600000.0
2009-05-14 20:24:00,1.2717,1.2717,1.27115,1.2713,88000000.0
2009-05-14 20:25:00,1.27125,1.27145,1.2711,1.27145,72000000.0
2009-05-14 20:26:00,1.27165,1.27165,1.27085,1.2709,20800000.0
2009-05-14 20:27:00,1.271,1.27105,1.2708,1.2709,33400000.0
2009-05-14 20:28:00,1.2708,1.2712,1.27025,1.2709,96800000.0
2009-05-14 20:29:00,1.2711,1.27155,1.2705,1.2712,86800000.0
2009-05-14 20:30:00,1.2713,1.27145,1.27055,1.27085,164400000.0
2009-05-14 20:31:00,1.271,1.271,1.27005,1.27005,186000000.0
2009-05-14 20:32:00,1.27025,1.2713,1.27025,1.2712,136600000.0
2009-05-14 20:33:00,1.2713,1.2714,1.271,1.27105,74000000.0
2009-05-14 20:34:00,1.2711,1.2711,1.27005,1.27035,74000000.0
2009-05-14 20:35:00,1.2704,1.2711,1.27025,1.27095,103800000.0
2009-05-14 20:36:00,1.2711,1.2717,1.2707,1.27085,97800000.0
2009-05-14 20:37:00,1.2709,1.2716,1.2709,1.271,56200000.0
2009-05-14 20:38:00,1.27105,1.27265,1.27105,1.2723,81000000.0
2009-05-14 20:39:00,1.2723,1.27265,1.2714,1.27225,163000000.0
2009-05-14 20:40:00,1.27225,1.2725,1.27165,1.27195,154200000.0
2009-05-14 20:41:00,1.27195,1.27285,1.27175,1.27205,69600000.0
2009-05-14 20:42:00,1.2721,1.2726,1.2716,1.27185,84400000.0
2009-05-14 20:43:00,1.272,1.27225,1.27195,1.27195,93600000.0
2009-05-14 20:44:00,1.27195,1.2723,1.2716,1.2717,66400000.0
2009-05-14 20:45:00,1.2717,1.2718,1.2715,1.2715,53400000.0
2009-05-14 20:46:00,1.2715,1.2717,1.271,1.271,58000000.0
2009-05-14 20:47:00,1.2711,1.27115,1.27055,1.2711,133600000.0
2009-05-14 20:48:00,1.2712,1.27165,1.2707,1.2711,151200000.0
2009-05-14 20:49:00,1.27105,1.27265,1.27105,1.2725,89400000.0
2009-05-14 20:50:00,1.27265,1.27265,1.2717,1.27175,42000000.0
2009-05-14 20:51:00,1.27175,1.27175,1.2714,1.2714,47000000.0
2009-05-14 20:52:00,1.2717,1.2727,1.2717,1.27255,49400000.0
2009-05-14 20:53:00,1.27255,1.27255,1.27185,1.27195,37200000.0
2009-05-14 20:54:00,1.2721,1.2725,1.272,1.2723,40800000.0
2009-05-14 20:55:00,1.27235,1.27235,1.2718,1.2718,28800000.0
2009-05-14 20:56:00,1.2718,1.2722,1.2718,1.2722,24000000.0
2009-05-14 20:57:00,1.2722,1.2729,1.2721,1.27285,81600000.0
2009-05-14 20:58:00,1.27275,1.27285,1.2716,1.2716,99800000.0
2009-05-14 20:59:00,1.2717,1.2717,1.271,1.271,51400000.0
2009-05-14 21:00:00,1.271,1.2718,1.271,1.2718,111400000.0
2009-05-14 21:01:00,1.27165,1.272,1.27155,1.272,31000000.0
2009-05-14 21:02:00,1.2722,1.27225,1.2718,1.2719,33800000.0
2009-05-14 21:03:00,1.272,1.2722,1.2719,1.2719,29600000.0
2009-05-14 21:04:00,1.2719,1.27195,1.2715,1.27195,40600000.0
2009-05-14 21:05:00,1.2718,1.27205,1.271,1.27105,49200000.0
2009-05-14 21:06:00,1.271,1.271,1.27085,1.27095,36800000.0
2009-05-14 21:07:00,1.27095,1.2717,1.27095,1.27135,57800000.0
2009-05-14 21:08:00,1.27135,1.2715,1.27085,1.27085,39000000.0
2009-05-14 21:09:00,1.27085,1.27095,1.27085,1.2709,25600000.0
2009-05-14 21:10:00,1.2709,1.2716,1.2709,1.2715,44000000.0
2009-05-14 21:11:00,1.27075,1.2718,1.27045,1.2707,38400000.0
2009-05-14 21:12:00,1.2706,1.2716,1.2706,1.2716,13600000.0
2009-05-14 21:13:00,1.2716,1.2717,1.27135,1.2717,48000000.0
2009-05-14 21:14:00,1.2717,1.27185,1.2717,1.2717,40000000.0
2009-05-14 21:15:00,1.2717,1.27185,1.27165,1.2717,45400000.0
2009-05-14 21:16:00,1.2717,1.27225,1.2711,1.2713,78400000.0
2009-05-14 21:17:00,1.2713,1.27275,1.2713,1.2727,66200000.0
2009-05-14 21:18:00,1.27275,1.27305,1.2723,1.2723,51800000.0
2009-05-14 21:19:00,1.2726,1.273,1.27225,1.2724,48600000.0
2009-05-14 21:20:00,1.2725,1.273,1.2716,1.2718,77000000.0
2009-05-14 21:21:00,1.2718,1.27245,1.27145,1.27155,47800000.0
2009-05-14 21:22:00,1.2716,1.27185,1.27155,1.2716,19200000.0
2009-05-14 21:23:00,1.27175,1.27195,1.27175,1.27195,6400000.0
2009-05-14 21:24:00,1.2719,1.2723,1.2716,1.272,51200000.0
2009-05-14 21:25:00,1.272,1.27275,1.272,1.2723,40000000.0
2009-05-14 21:26:00,1.2723,1.2723,1.27105,1.27155,27000000.0
2009-05-14 21:27:00,1.27155,1.2719,1.27135,1.27135,65800000.0
2009-05-14 21:28:00,1.27205,1.27215,1.27125,1.27185,44800000.0
2009-05-14 21:29:00,1.27165,1.2717,1.2716,1.27165,9800000.0
2009-05-14 21:30:00,1.27135,1.27175,1.2707,1.2709,28800000.0
2009-05-14 21:31:00,1.27065,1.27265,1.27065,1.27255,87000000.0
2009-05-14 21:32:00,1.2722,1.2722,1.27155,1.2719,59200000.0
2009-05-14 21:33:00,1.27175,1.27215,1.27155,1.27215,51200000.0
2009-05-14 21:34:00,1.27215,1.27225,1.27155,1.272,27600000.0
2009-05-14 21:35:00,1.272,1.27225,1.2719,1.27215,32000000.0
2009-05-14 21:36:00,1.27195,1.2722,1.2719,1.27215,35200000.0
2009-05-14 21:37:00,1.2723,1.2725,1.27175,1.27175,48000000.0
2009-05-14 21:38:00,1.2717,1.27355,1.2712,1.27325,108800000.0
2009-05-14 21:39:00,1.2734,1.2736,1.27185,1.27195,112400000.0
2009-05-14 21:40:00,1.2715,1.2722,1.27145,1.27195,62800000.0
2009-05-14 21:41:00,1.2719,1.2728,1.2719,1.2721,90800000.0
2009-05-14 21:42:00,1.27205,1.27265,1.2719,1.27215,115000000.0
2009-05-14 21:43:00,1.27215,1.2731,1.2716,1.27185,79400000.0
2009-05-14 21:44:00,1.27185,1.27275,1.2718,1.27275,55200000.0
2009-05-14 21:45:00,1.27275,1.2732,1.2725,1.27275,54200000.0
2009-05-14 21:46:00,1.2728,1.2733,1.27165,1.27165,87400000.0
2009-05-14 21:47:00,1.2716,1.27205,1.2711,1.27195,39400000.0
2009-05-14 21:48:00,1.27185,1.27195,1.27175,1.2719,9800000.0
2009-05-14 21:49:00,1.27185,1.27275,1.2713,1.2724,80600000.0
2009-05-14 21:50:00,1.2722,1.273,1.27165,1.27225,57000000.0
2009-05-14 21:51:00,1.27225,1.27225,1.27135,1.2716,35800000.0
2009-05-14 21:52:00,1.27165,1.2722,1.27165,1.27185,8400000.0
2009-05-14 21:53:00,1.2719,1.2724,1.2717,1.2717,22000000.0
2009-05-14 21:54:00,1.27165,1.27245,1.2714,1.2718,66400000.0
2009-05-14 21:55:00,1.2719,1.2727,1.2718,1.27225,102200000.0
2009-05-14 21:56:00,1.2723,1.2734,1.27225,1.2732,94400000.0
2009-05-14 21:57:00,1.27355,1.27385,1.27275,1.27315,78400000.0
2009-05-14 21:58:00,1.2732,1.2732,1.27245,1.2726,25400000.0
2009-05-14 21:59:00,1.2727,1.2728,1.2716,1.27245,27600000.0
2009-05-14 22:00:00,1.2724,1.27265,1.27225,1.2726,30000000.0
2009-05-14 22:01:00,1.27255,1.2727,1.27255,1.2727,14400000.0
2009-05-14 22:02:00,1.27285,1.27375,1.27265,1.27285,42400000.0
2009-05-14 22:03:00,1.27315,1.2738,1.27315,1.2737,27600000.0
2009-05-14 22:04:00,1.2737,1.27385,1.2732,1.2732,33600000.0
2009-05-14 22:05:00,1.27315,1.2734,1.27315,1.2733,12800000.0
2009-05-14 22:06:00,1.2734,1.27355,1.2734,1.27355,8000000.0
2009-05-14 22:07:00,1.27345,1.27365,1.27305,1.27305,12400000.0
2009-05-14 22:08:00,1.2732,1.27335,1.2727,1.2727,12600000.0
2009-05-14 22:09:00,1.27305,1.27325,1.27275,1.273,15600000.0
2009-05-14 22:10:00,1.27245,1.2733,1.27245,1.27265,17200000.0
2009-05-14 22:11:00,1.273,1.2731,1.273,1.2731,2400000.0
2009-05-14 22:12:00,1.2732,1.27325,1.2732,1.2732,8400000.0
2009-05-14 22:13:00,1.27325,1.27325,1.27265,1.27275,11800000.0
2009-05-14 22:14:00,1.2728,1.2733,1.27265,1.2733,12800000.0
2009-05-14 22:15:00,1.2736,1.2736,1.2727,1.2727,10800000.0
2009-05-14 22:16:00,1.2728,1.27285,1.2727,1.27285,7400000.0
2009-05-14 22:17:00,1.27258,1.2726,1.27253,1.27258,14400000.0
2009-05-14 22:18:00,1.27325,1.27325,1.273,1.273,6200000.0
2009-05-14 22:19:00,1.27305,1.27305,1.27285,1.27285,16200000.0
2009-05-14 22:20:00,1.27275,1.2733,1.27235,1.27305,23000000.0
2009-05-14 22:21:00,1.27305,1.27305,1.2725,1.2729,13000000.0
2009-05-14 22:22:00,1.27325,1.27345,1.27325,1.27345,8000000.0
2009-05-14 22:23:00,1.27335,1.27335,1.27265,1.27275,13200000.0
2009-05-14 22:24:00,1.27265,1.2735,1.27265,1.2727,38600000.0
2009-05-14 22:25:00,1.2728,1.2728,1.2726,1.27275,20600000.0
2009-05-14 22:26:00,1.27285,1.2731,1.27285,1.2731,4800000.0
2009-05-14 22:27:00,1.2731,1.2741,1.273,1.27405,29800000.0
2009-05-14 22:28:00,1.27415,1.2743,1.27345,1.2743,59400000.0
2009-05-14 22:29:00,1.27405,1.2745,1.27405,1.27435,17600000.0
2009-05-14 22:30:00,1.27445,1.27445,1.2739,1.2739,16000000.0
2009-05-14 22:31:00,1.27395,1.27395,1.27395,1.27395,1600000.0
2009-05-14 22:32:00,1.2741,1.2741,1.274,1.274,3200000.0
2009-05-14 22:33:00,1.27425,1.27425,1.2732,1.27325,14800000.0
2009-05-14 22:34:00,1.2732,1.2732,1.2731,1.2731,2400000.0
2009-05-14 22:35:00,1.273,1.2731,1.273,1.2731,4600000.0
2009-05-14 22:36:00,1.2732,1.2732,1.27295,1.27295,2400000.0
2009-05-14 22:37:00,1.2734,1.2734,1.27285,1.27295,18000000.0
2009-05-14 22:38:00,1.2728,1.273,1.2728,1.2729,16800000.0
2009-05-14 22:39:00,1.27285,1.27285,1.2728,1.2728,3800000.0
2009-05-14 22:40:00,1.2729,1.273,1.2728,1.273,11400000.0
2009-05-14 22:41:00,1.272,1.27222,1.272,1.27208,2400000.0
2009-05-14 22:42:00,1.27265,1.2728,1.27265,1.2728,2400000.0
2009-05-14 22:43:00,1.2728,1.27285,1.27265,1.27265,7200000.0
2009-05-14 22:44:00,1.2728,1.27305,1.27265,1.27305,7600000.0
2009-05-14 22:45:00,1.27285,1.2731,1.27285,1.2731,4000000.0
2009-05-14 22:46:00,1.27335,1.2737,1.2729,1.2731,30400000.0
2009-05-14 22:47:00,1.2731,1.2737,1.2731,1.27365,22800000.0
2009-05-14 22:48:00,1.2737,1.2737,1.27345,1.27345,16000000.0
2009-05-14 22:49:00,1.2733,1.2733,1.27265,1.27285,15800000.0
2009-05-14 22:50:00,1.2736,1.2737,1.27325,1.2733,16000000.0
2009-05-14 22:51:00,1.27335,1.2734,1.27295,1.27335,25000000.0
2009-05-14 22:52:00,1.2734,1.27375,1.2734,1.27375,7200000.0
2009-05-14 22:53:00,1.2737,1.2737,1.2737,1.2737,1200000.0
2009-05-14 22:54:00,1.2738,1.2738,1.2737,1.2738,4800000.0
2009-05-14 22:55:00,1.2738,1.2744,1.2738,1.2744,8200000.0
2009-05-14 22:56:00,1.27405,1.2744,1.27405,1.2744,11400000.0
2009-05-14 22:57:00,1.27445,1.27495,1.2737,1.2739,49200000.0
2009-05-14 22:58:00,1.2737,1.2737,1.2734,1.27365,14400000.0
2009-05-14 22:59:00,1.27375,1.2738,1.2728,1.2729,8000000.0
2009-05-14 23:00:00,1.27245,1.27255,1.27225,1.27245,11200000.0
2009-05-14 23:01:00,1.27242,1.2725,1.27232,1.27232,3200000.0
2009-05-14 23:02:00,1.2729,1.27295,1.2729,1.27295,3200000.0
2009-05-14 23:03:00,1.2731,1.2736,1.2731,1.2736,8000000.0
2009-05-14 23:04:00,1.2735,1.2736,1.2735,1.2736,3200000.0
2009-05-14 23:05:00,1.27315,1.27315,1.27314,1.27315,4800000.0
2009-05-14 23:06:00,1.27311,1.27315,1.2731,1.2731,4800000.0
2009-05-14 23:07:00,1.27312,1.27315,1.27312,1.27315,4800000.0
2009-05-14 23:08:00,1.2735,1.2735,1.27325,1.27325,4800000.0
2009-05-14 23:09:00,1.27345,1.27345,1.27325,1.27345,4800000.0
2009-05-14 23:10:00,1.27325,1.27345,1.27295,1.27315,12800000.0
2009-05-14 23:11:00,1.27263,1.27265,1.27262,1.27265,4200000.0
2009-05-14 23:12:00,1.27315,1.2733,1.27315,1.2733,4200000.0
2009-05-14 23:13:00,1.27335,1.27335,1.27335,1.27335,1200000.0
2009-05-14 23:14:00,1.2734,1.2734,1.2724,1.27265,48800000.0
2009-05-14 23:15:00,1.2731,1.27325,1.2721,1.2721,34800000.0
2009-05-14 23:16:00,1.27225,1.27225,1.27215,1.27215,3200000.0
2009-05-14 23:17:00,1.27225,1.27225,1.27215,1.27225,7400000.0
2009-05-14 23:18:00,1.27215,1.27255,1.2721,1.2723,24400000.0
2009-05-14 23:19:00,1.27255,1.27265,1.27245,1.2725,9000000.0
2009-05-14 23:20:00,1.2725,1.27295,1.2724,1.27295,21400000.0
2009-05-14 23:21:00,1.27295,1.27295,1.27265,1.27285,9800000.0
2009-05-14 23:22:00,1.27275,1.27275,1.2724,1.27255,13800000.0
2009-05-14 23:23:00,1.27265,1.2727,1.2724,1.2727,12800000.0
2009-05-14 23:24:00,1.2723,1.2723,1.27205,1.27205,4200000.0
2009-05-14 23:25:00,1.2718,1.2718,1.27155,1.27165,11800000.0
2009-05-14 23:26:00,1.2722,1.27255,1.2722,1.27225,11800000.0
2009-05-14 23:27:00,1.27245,1.27245,1.27225,1.27225,3200000.0
2009-05-14 23:28:00,1.27245,1.27275,1.27245,1.27275,9400000.0
2009-05-14 23:29:00,1.2724,1.27275,1.27205,1.27275,20000000.0
2009-05-14 23:30:00,1.27193,1.27195,1.2719,1.27195,8000000.0
2009-05-14 23:31:00,1.27255,1.27275,1.2724,1.27265,8000000.0
2009-05-14 23:32:00,1.27275,1.27275,1.27265,1.27265,4800000.0
2009-05-14 23:33:00,1.27265,1.2729,1.27265,1.2727,16000000.0
2009-05-14 23:34:00,1.2727,1.2727,1.2727,1.2727,1600000.0
2009-05-14 23:35:00,1.2727,1.2727,1.27265,1.27265,3200000.0
2009-05-14 23:36:00,1.27265,1.273,1.27245,1.2728,17800000.0
2009-05-14 23:37:00,1.27196,1.27198,1.27196,1.27197,3200000.0
2009-05-14 23:38:00,1.27201,1.27201,1.27197,1.27201,3200000.0
2009-05-14 23:39:00,1.27255,1.27255,1.2725,1.2725,3200000.0
2009-05-14 23:40:00,1.27265,1.27265,1.27265,1.27265,1600000.0
2009-05-14 23:41:00,1.27245,1.27245,1.27245,1.27245,1000000.0
2009-05-14 23:42:00,1.2725,1.273,1.27225,1.2725,43600000.0
2009-05-14 23:43:00,1.2725,1.27275,1.2724,1.27275,8600000.0
2009-05-14 23:44:00,1.27295,1.27295,1.27245,1.2725,10600000.0
2009-05-14 23:45:00,1.27183,1.27183,1.27183,1.27183,9400000.0
2009-05-14 23:46:00,1.2725,1.27265,1.2725,1.2725,9400000.0
2009-05-14 23:47:00,1.2726,1.2728,1.27235,1.2726,25600000.0
2009-05-14 23:48:00,1.27235,1.2726,1.27235,1.2726,10400000.0
2009-05-14 23:49:00,1.27295,1.27385,1.2723,1.27255,45600000.0
2009-05-14 23:50:00,1.2726,1.2726,1.2726,1.2726,3200000.0
2009-05-14 23:51:00,1.2725,1.2725,1.2725,1.2725,3200000.0
2009-05-14 23:52:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-05-14 23:53:00,1.27245,1.27255,1.27245,1.2725,15400000.0
2009-05-14 23:54:00,1.2725,1.2727,1.27235,1.27235,15600000.0
2009-05-14 23:55:00,1.27265,1.27305,1.27265,1.27295,11200000.0
2009-05-14 23:56:00,1.27305,1.27305,1.27305,1.27305,1000000.0
2009-05-14 23:57:00,1.2731,1.2731,1.2731,1.2731,3000000.0
2009-05-14 23:58:00,1.2731,1.2731,1.2731,1.2731,1000000.0
2009-05-14 23:59:00,1.2731,1.2732,1.2731,1.2732,7800000.0
2009-05-15 00:00:00,1.2732,1.27325,1.2731,1.2732,11800000.0
2009-05-15 00:01:00,1.2733,1.27335,1.2733,1.27335,2400000.0
2009-05-15 00:02:00,1.2733,1.2734,1.2733,1.27335,6000000.0
2009-05-15 00:03:00,1.2734,1.2734,1.27315,1.27315,4800000.0
2009-05-15 00:04:00,1.2731,1.2732,1.27295,1.2732,9800000.0
2009-05-15 00:05:00,1.27325,1.27335,1.27325,1.27335,3000000.0
2009-05-15 00:06:00,1.2735,1.2739,1.2735,1.27375,9600000.0
2009-05-15 00:07:00,1.2737,1.27375,1.27325,1.2735,12400000.0
2009-05-15 00:08:00,1.2735,1.27375,1.2733,1.2734,16000000.0
2009-05-15 00:09:00,1.2735,1.27375,1.27325,1.2737,85200000.0
2009-05-15 00:10:00,1.2737,1.2737,1.2733,1.27355,59200000.0
2009-05-15 00:11:00,1.27365,1.27365,1.2736,1.2736,2400000.0
2009-05-15 00:12:00,1.2736,1.2736,1.273,1.273,14800000.0
2009-05-15 00:13:00,1.273,1.27345,1.27285,1.273,13600000.0
2009-05-15 00:14:00,1.2728,1.273,1.2728,1.27295,6000000.0
2009-05-15 00:15:00,1.273,1.273,1.273,1.273,1200000.0
2009-05-15 00:16:00,1.2729,1.2732,1.2729,1.2731,12000000.0
2009-05-15 00:17:00,1.2732,1.27525,1.2732,1.27375,35200000.0
2009-05-15 00:18:00,1.2746,1.27475,1.27355,1.27355,44400000.0
2009-05-15 00:19:00,1.2733,1.27465,1.2733,1.27415,31000000.0
2009-05-15 00:20:00,1.27405,1.27405,1.2739,1.2739,4800000.0
2009-05-15 00:21:00,1.27385,1.27385,1.2735,1.2737,21000000.0
2009-05-15 00:22:00,1.2738,1.2738,1.2738,1.2738,1600000.0
2009-05-15 00:23:00,1.27385,1.27465,1.27385,1.27465,13800000.0
2009-05-15 00:24:00,1.2747,1.27475,1.2747,1.27475,9000000.0
2009-05-15 00:25:00,1.2748,1.2751,1.2747,1.27475,51400000.0
2009-05-15 00:26:00,1.27405,1.27405,1.27395,1.27405,76000000.0
2009-05-15 00:27:00,1.2747,1.275,1.2744,1.27475,76000000.0
2009-05-15 00:28:00,1.2748,1.2749,1.2748,1.2749,27200000.0
2009-05-15 00:29:00,1.2749,1.27495,1.2749,1.27495,9400000.0
2009-05-15 00:30:00,1.27495,1.27495,1.27495,1.27495,6000000.0
2009-05-15 00:31:00,1.2751,1.27515,1.2751,1.27515,3200000.0
2009-05-15 00:32:00,1.27545,1.27545,1.2753,1.27545,6200000.0
2009-05-15 00:33:00,1.2753,1.2753,1.2753,1.2753,4800000.0
2009-05-15 00:34:00,1.27435,1.27438,1.27435,1.27435,4800000.0
2009-05-15 00:35:00,1.27535,1.27535,1.27535,1.27535,4800000.0
2009-05-15 00:36:00,1.27535,1.27535,1.27535,1.27535,3200000.0
2009-05-15 00:37:00,1.27495,1.2752,1.27475,1.275,49000000.0
2009-05-15 00:38:00,1.2751,1.27585,1.27475,1.27565,58000000.0
2009-05-15 00:39:00,1.27595,1.27605,1.27545,1.27585,43200000.0
2009-05-15 00:40:00,1.27585,1.27595,1.27575,1.27575,16000000.0
2009-05-15 00:41:00,1.2758,1.2758,1.2735,1.275,44800000.0
2009-05-15 00:42:00,1.2753,1.2753,1.2753,1.2753,3200000.0
2009-05-15 00:43:00,1.27545,1.2758,1.2733,1.2758,38400000.0
2009-05-15 00:44:00,1.2757,1.2757,1.27175,1.2752,89600000.0
2009-05-15 00:45:00,1.2752,1.27785,1.27405,1.27545,136600000.0
2009-05-15 00:46:00,1.27545,1.279,1.2746,1.2789,123200000.0
2009-05-15 00:47:00,1.27895,1.2794,1.2776,1.2789,56000000.0
2009-05-15 00:48:00,1.27885,1.2793,1.27845,1.2786,140800000.0
2009-05-15 00:49:00,1.27855,1.27855,1.27535,1.27755,68800000.0
2009-05-15 00:50:00,1.27765,1.2793,1.27735,1.2788,129600000.0
2009-05-15 00:51:00,1.2788,1.27935,1.27795,1.27795,77200000.0
2009-05-15 00:52:00,1.2782,1.27855,1.278,1.27855,25600000.0
2009-05-15 00:53:00,1.2785,1.2787,1.2785,1.2785,25600000.0
2009-05-15 00:54:00,1.27845,1.27855,1.27845,1.27845,30400000.0
2009-05-15 00:55:00,1.27845,1.2788,1.27845,1.27845,38000000.0
2009-05-15 00:56:00,1.2785,1.27895,1.2784,1.27895,22200000.0
2009-05-15 00:57:00,1.279,1.27935,1.279,1.27935,25200000.0
2009-05-15 00:58:00,1.27935,1.28,1.279,1.27915,60600000.0
2009-05-15 00:59:00,1.2793,1.27995,1.27905,1.27995,72000000.0
2009-05-15 01:00:00,1.28,1.28,1.2794,1.28,15400000.0
2009-05-15 01:01:00,1.28,1.28,1.27955,1.27995,33000000.0
2009-05-15 01:02:00,1.28005,1.2801,1.27925,1.27995,34800000.0
2009-05-15 01:03:00,1.27995,1.28025,1.27985,1.27995,22400000.0
2009-05-15 01:04:00,1.28,1.28,1.28,1.28,3200000.0
2009-05-15 01:05:00,1.28,1.2802,1.28,1.2802,10200000.0
2009-05-15 01:06:00,1.28015,1.2802,1.27985,1.2802,21000000.0
2009-05-15 01:07:00,1.2803,1.28055,1.27985,1.28055,11800000.0
2009-05-15 01:08:00,1.2799,1.28025,1.2794,1.2794,84800000.0
2009-05-15 01:09:00,1.27945,1.27955,1.2788,1.2789,64000000.0
2009-05-15 01:10:00,1.27895,1.2792,1.27895,1.2792,9400000.0
2009-05-15 01:11:00,1.27925,1.27945,1.27925,1.27935,25200000.0
2009-05-15 01:12:00,1.2794,1.27945,1.2794,1.27945,6400000.0
2009-05-15 01:13:00,1.2792,1.2792,1.27875,1.27885,27200000.0
2009-05-15 01:14:00,1.27835,1.2792,1.27835,1.2792,26800000.0
2009-05-15 01:15:00,1.2792,1.2792,1.2792,1.2792,1600000.0
2009-05-15 01:16:00,1.2792,1.2792,1.2792,1.2792,1600000.0
2009-05-15 01:17:00,1.2792,1.2792,1.27865,1.27895,17600000.0
2009-05-15 01:18:00,1.27895,1.27895,1.27895,1.27895,3200000.0
2009-05-15 01:19:00,1.27895,1.2792,1.27895,1.2792,12800000.0
2009-05-15 01:20:00,1.27915,1.27915,1.2787,1.27875,15000000.0
2009-05-15 01:21:00,1.27865,1.27865,1.278,1.27815,24800000.0
2009-05-15 01:22:00,1.27795,1.2783,1.27795,1.2783,10800000.0
2009-05-15 01:23:00,1.2784,1.2787,1.278,1.27845,54400000.0
2009-05-15 01:24:00,1.2787,1.2788,1.2783,1.2783,11200000.0
2009-05-15 01:25:00,1.2784,1.2787,1.2782,1.2783,44800000.0
2009-05-15 01:26:00,1.27835,1.2784,1.2778,1.27795,60600000.0
2009-05-15 01:27:00,1.2779,1.2782,1.2777,1.27795,158000000.0
2009-05-15 01:28:00,1.27795,1.27835,1.27755,1.27785,132800000.0
2009-05-15 01:29:00,1.2779,1.278,1.27715,1.2773,102000000.0
2009-05-15 01:30:00,1.27755,1.27775,1.27725,1.27735,72600000.0
2009-05-15 01:31:00,1.27735,1.27735,1.27715,1.27715,32200000.0
2009-05-15 01:32:00,1.27715,1.2772,1.27705,1.27715,31400000.0
2009-05-15 01:33:00,1.27715,1.2776,1.27675,1.2768,65200000.0
2009-05-15 01:34:00,1.27735,1.2776,1.27675,1.27695,43400000.0
2009-05-15 01:35:00,1.277,1.2776,1.277,1.27755,24000000.0
2009-05-15 01:36:00,1.2775,1.2775,1.27705,1.27705,19200000.0
2009-05-15 01:37:00,1.2771,1.2771,1.27645,1.27675,28800000.0
2009-05-15 01:38:00,1.2767,1.27685,1.2765,1.2767,24000000.0
2009-05-15 01:39:00,1.27685,1.2769,1.2768,1.2768,17600000.0
2009-05-15 01:40:00,1.27765,1.2778,1.27675,1.27755,80000000.0
2009-05-15 01:41:00,1.27755,1.27755,1.27655,1.2774,118000000.0
2009-05-15 01:42:00,1.2774,1.27765,1.2769,1.27765,89600000.0
2009-05-15 01:43:00,1.2777,1.2784,1.2777,1.27775,88600000.0
2009-05-15 01:44:00,1.2778,1.2778,1.2774,1.27755,18400000.0
2009-05-15 01:45:00,1.2776,1.2776,1.27755,1.2776,6400000.0
2009-05-15 01:46:00,1.27765,1.27765,1.27725,1.27735,24000000.0
2009-05-15 01:47:00,1.27735,1.27745,1.2771,1.27715,36800000.0
2009-05-15 01:48:00,1.27725,1.2774,1.2772,1.2774,11200000.0
2009-05-15 01:49:00,1.27735,1.2776,1.27735,1.27735,17600000.0
2009-05-15 01:50:00,1.27643,1.27649,1.27628,1.27644,20800000.0
2009-05-15 01:51:00,1.27745,1.2777,1.27735,1.2776,20800000.0
2009-05-15 01:52:00,1.2777,1.2781,1.2775,1.27775,35200000.0
2009-05-15 01:53:00,1.2778,1.27795,1.2774,1.2774,72000000.0
2009-05-15 01:54:00,1.2774,1.27775,1.2774,1.2776,41000000.0
2009-05-15 01:55:00,1.27755,1.278,1.27755,1.27765,100400000.0
2009-05-15 01:56:00,1.2776,1.2776,1.2771,1.2771,8600000.0
2009-05-15 01:57:00,1.2772,1.2779,1.27705,1.2779,50000000.0
2009-05-15 01:58:00,1.27785,1.278,1.27725,1.27785,40000000.0
2009-05-15 01:59:00,1.27785,1.27795,1.2775,1.27785,66600000.0
2009-05-15 02:00:00,1.27795,1.27795,1.2769,1.277,83000000.0
2009-05-15 02:01:00,1.277,1.27715,1.277,1.27715,10600000.0
2009-05-15 02:02:00,1.277,1.2771,1.2767,1.2769,14400000.0
2009-05-15 02:03:00,1.2769,1.27715,1.27685,1.27695,40000000.0
2009-05-15 02:04:00,1.27695,1.2775,1.27695,1.2775,46800000.0
2009-05-15 02:05:00,1.27745,1.27845,1.27745,1.27815,87000000.0
2009-05-15 02:06:00,1.2781,1.27815,1.27725,1.27745,93000000.0
2009-05-15 02:07:00,1.27745,1.2781,1.2769,1.27765,78400000.0
2009-05-15 02:08:00,1.27785,1.27805,1.2776,1.27775,104000000.0
2009-05-15 02:09:00,1.27775,1.278,1.2768,1.2773,142400000.0
2009-05-15 02:10:00,1.27735,1.2775,1.2772,1.2774,61800000.0
2009-05-15 02:11:00,1.2774,1.2776,1.27695,1.2776,90400000.0
2009-05-15 02:12:00,1.27765,1.2781,1.27745,1.27775,70400000.0
2009-05-15 02:13:00,1.27795,1.27855,1.27795,1.27815,62400000.0
2009-05-15 02:14:00,1.2781,1.2781,1.2775,1.278,125200000.0
2009-05-15 02:15:00,1.278,1.2786,1.278,1.27845,41000000.0
2009-05-15 02:16:00,1.2784,1.2788,1.27785,1.2786,117800000.0
2009-05-15 02:17:00,1.2786,1.27885,1.27845,1.27865,84600000.0
2009-05-15 02:18:00,1.27855,1.27885,1.2783,1.27885,35000000.0
2009-05-15 02:19:00,1.2788,1.2793,1.2785,1.2787,150000000.0
2009-05-15 02:20:00,1.27865,1.28,1.2785,1.27925,81400000.0
2009-05-15 02:21:00,1.27925,1.27975,1.27885,1.279,153600000.0
2009-05-15 02:22:00,1.279,1.27955,1.2789,1.27945,36400000.0
2009-05-15 02:23:00,1.27945,1.28015,1.27915,1.28015,89400000.0
2009-05-15 02:24:00,1.28015,1.28045,1.27965,1.27975,56200000.0
2009-05-15 02:25:00,1.2797,1.28045,1.27965,1.28045,28400000.0
2009-05-15 02:26:00,1.2805,1.28065,1.28005,1.2806,24000000.0
2009-05-15 02:27:00,1.28065,1.28065,1.2799,1.28005,41400000.0
2009-05-15 02:28:00,1.28,1.28,1.27985,1.2799,34600000.0
2009-05-15 02:29:00,1.2799,1.2801,1.27945,1.27955,81400000.0
2009-05-15 02:30:00,1.27975,1.2798,1.2795,1.27965,28600000.0
2009-05-15 02:31:00,1.27955,1.27965,1.27945,1.2796,52800000.0
2009-05-15 02:32:00,1.2796,1.27965,1.27885,1.27925,62800000.0
2009-05-15 02:33:00,1.27915,1.27935,1.2784,1.27925,38400000.0
2009-05-15 02:34:00,1.27935,1.27935,1.27895,1.27915,33600000.0
2009-05-15 02:35:00,1.2791,1.2796,1.27875,1.2791,125200000.0
2009-05-15 02:36:00,1.2791,1.2793,1.27875,1.27895,119200000.0
2009-05-15 02:37:00,1.279,1.27905,1.2789,1.27895,65000000.0
2009-05-15 02:38:00,1.27895,1.279,1.27865,1.27865,32400000.0
2009-05-15 02:39:00,1.27855,1.27855,1.2784,1.2785,94000000.0
2009-05-15 02:40:00,1.2787,1.27875,1.2786,1.27865,54800000.0
2009-05-15 02:41:00,1.27865,1.27915,1.2786,1.27915,54800000.0
2009-05-15 02:42:00,1.2791,1.27915,1.2788,1.2788,52800000.0
2009-05-15 02:43:00,1.27885,1.279,1.2787,1.2788,78200000.0
2009-05-15 02:44:00,1.2788,1.27895,1.2787,1.27895,35000000.0
2009-05-15 02:45:00,1.27885,1.27945,1.27855,1.27905,134000000.0
2009-05-15 02:46:00,1.2792,1.2792,1.2782,1.27875,57400000.0
2009-05-15 02:47:00,1.27885,1.27895,1.2786,1.27885,83200000.0
2009-05-15 02:48:00,1.2789,1.2789,1.27825,1.27865,115000000.0
2009-05-15 02:49:00,1.2786,1.27885,1.2782,1.2787,110600000.0
2009-05-15 02:50:00,1.2788,1.2793,1.27865,1.2793,88000000.0
2009-05-15 02:51:00,1.27935,1.27935,1.27805,1.27845,138800000.0
2009-05-15 02:52:00,1.2785,1.27865,1.2779,1.2783,219400000.0
2009-05-15 02:53:00,1.2783,1.2788,1.278,1.2783,137600000.0
2009-05-15 02:54:00,1.2783,1.27905,1.2776,1.2789,123000000.0
2009-05-15 02:55:00,1.27885,1.27915,1.27845,1.27885,94600000.0
2009-05-15 02:56:00,1.27895,1.2795,1.27875,1.2792,102200000.0
2009-05-15 02:57:00,1.27895,1.279,1.27865,1.27865,83400000.0
2009-05-15 02:58:00,1.27875,1.2792,1.27875,1.2792,107200000.0
2009-05-15 02:59:00,1.2792,1.2792,1.2781,1.27875,99200000.0
2009-05-15 03:00:00,1.27855,1.27935,1.27825,1.279,140400000.0
2009-05-15 03:01:00,1.27895,1.2794,1.27895,1.2794,49600000.0
2009-05-15 03:02:00,1.27935,1.27935,1.27855,1.27905,57600000.0
2009-05-15 03:03:00,1.27915,1.2793,1.2783,1.27835,45000000.0
2009-05-15 03:04:00,1.27835,1.2784,1.27805,1.27835,97200000.0
2009-05-15 03:05:00,1.27835,1.2789,1.27785,1.2789,70000000.0
2009-05-15 03:06:00,1.2789,1.2791,1.2787,1.2791,70400000.0
2009-05-15 03:07:00,1.2791,1.27975,1.2791,1.27935,127800000.0
2009-05-15 03:08:00,1.27945,1.27975,1.27915,1.27965,69400000.0
2009-05-15 03:09:00,1.27975,1.2798,1.279,1.279,56800000.0
2009-05-15 03:10:00,1.279,1.27955,1.27855,1.2788,84400000.0
2009-05-15 03:11:00,1.2787,1.27915,1.27845,1.2787,144000000.0
2009-05-15 03:12:00,1.2786,1.27885,1.2781,1.2787,141000000.0
2009-05-15 03:13:00,1.2787,1.27955,1.2772,1.27805,156800000.0
2009-05-15 03:14:00,1.27815,1.2785,1.2778,1.2778,158200000.0
2009-05-15 03:15:00,1.27775,1.27815,1.2771,1.2779,126800000.0
2009-05-15 03:16:00,1.27805,1.2782,1.27795,1.27795,43200000.0
2009-05-15 03:17:00,1.278,1.27825,1.27795,1.27805,97600000.0
2009-05-15 03:18:00,1.2782,1.27825,1.278,1.27805,108600000.0
2009-05-15 03:19:00,1.2781,1.2781,1.2779,1.27795,40800000.0
2009-05-15 03:20:00,1.27815,1.27865,1.27805,1.2784,105000000.0
2009-05-15 03:21:00,1.27845,1.27855,1.278,1.27815,77600000.0
2009-05-15 03:22:00,1.27815,1.27825,1.27815,1.27815,30400000.0
2009-05-15 03:23:00,1.27815,1.27825,1.27815,1.27815,45800000.0
2009-05-15 03:24:00,1.27815,1.27825,1.27795,1.27795,50000000.0
2009-05-15 03:25:00,1.2781,1.27845,1.2781,1.2784,80400000.0
2009-05-15 03:26:00,1.2785,1.2792,1.2783,1.279,186400000.0
2009-05-15 03:27:00,1.2789,1.27905,1.27855,1.2789,124400000.0
2009-05-15 03:28:00,1.27885,1.27955,1.27885,1.2793,183600000.0
2009-05-15 03:29:00,1.2793,1.2801,1.27905,1.2795,187000000.0
2009-05-15 03:30:00,1.2795,1.2801,1.2792,1.27925,129600000.0
2009-05-15 03:31:00,1.2793,1.28025,1.27925,1.27955,186000000.0
2009-05-15 03:32:00,1.2795,1.2798,1.2794,1.2794,99200000.0
2009-05-15 03:33:00,1.2789,1.2797,1.27875,1.27875,100600000.0
2009-05-15 03:34:00,1.2788,1.27905,1.27865,1.27905,91200000.0
2009-05-15 03:35:00,1.27905,1.27955,1.2787,1.2794,138200000.0
2009-05-15 03:36:00,1.27945,1.2797,1.27915,1.2795,78200000.0
2009-05-15 03:37:00,1.2792,1.27965,1.27915,1.2796,205200000.0
2009-05-15 03:38:00,1.2796,1.28055,1.2796,1.28,162400000.0
2009-05-15 03:39:00,1.28015,1.2807,1.2797,1.27995,133600000.0
2009-05-15 03:40:00,1.27995,1.28045,1.27985,1.28005,200800000.0
2009-05-15 03:41:00,1.28,1.28035,1.27985,1.28005,95600000.0
2009-05-15 03:42:00,1.28015,1.2821,1.28015,1.281,75800000.0
2009-05-15 03:43:00,1.281,1.28225,1.28,1.2817,192200000.0
2009-05-15 03:44:00,1.28175,1.2825,1.28165,1.28215,161200000.0
2009-05-15 03:45:00,1.282,1.28235,1.28175,1.282,104000000.0
2009-05-15 03:46:00,1.282,1.282,1.2808,1.282,115000000.0
2009-05-15 03:47:00,1.28215,1.2831,1.28215,1.28255,114800000.0
2009-05-15 03:48:00,1.2826,1.2828,1.28175,1.28215,110200000.0
2009-05-15 03:49:00,1.2821,1.2823,1.2821,1.2821,14400000.0
2009-05-15 03:50:00,1.28215,1.28215,1.2818,1.2818,46400000.0
2009-05-15 03:51:00,1.2819,1.2825,1.2819,1.28245,64000000.0
2009-05-15 03:52:00,1.2825,1.2825,1.28115,1.28135,104600000.0
2009-05-15 03:53:00,1.28135,1.282,1.2812,1.282,47600000.0
2009-05-15 03:54:00,1.28195,1.28205,1.28195,1.282,4800000.0
2009-05-15 03:55:00,1.28205,1.2821,1.2818,1.282,22400000.0
2009-05-15 03:56:00,1.28205,1.28205,1.2816,1.28195,44800000.0
2009-05-15 03:57:00,1.282,1.28235,1.28195,1.28205,57600000.0
2009-05-15 03:58:00,1.282,1.2825,1.28195,1.2825,49600000.0
2009-05-15 03:59:00,1.28245,1.28245,1.2823,1.28235,27200000.0
2009-05-15 04:00:00,1.28245,1.28285,1.28235,1.2826,28800000.0
2009-05-15 04:01:00,1.2827,1.28295,1.28145,1.28215,84800000.0
2009-05-15 04:02:00,1.2822,1.2822,1.281,1.2813,124800000.0
2009-05-15 04:03:00,1.28125,1.28155,1.2807,1.28095,96200000.0
2009-05-15 04:04:00,1.28095,1.28115,1.2807,1.2811,81600000.0
2009-05-15 04:05:00,1.2811,1.2811,1.2808,1.28095,40000000.0
2009-05-15 04:06:00,1.28095,1.28185,1.28095,1.28165,43200000.0
2009-05-15 04:07:00,1.28155,1.2825,1.2815,1.28225,81000000.0
2009-05-15 04:08:00,1.28225,1.28225,1.2821,1.28215,17200000.0
2009-05-15 04:09:00,1.28225,1.28235,1.2822,1.2823,14400000.0
2009-05-15 04:10:00,1.2823,1.2826,1.28225,1.2826,19200000.0
2009-05-15 04:11:00,1.2825,1.28315,1.28235,1.28315,19200000.0
2009-05-15 04:12:00,1.28275,1.28335,1.2824,1.28275,58800000.0
2009-05-15 04:13:00,1.28255,1.28295,1.28105,1.28135,175600000.0
2009-05-15 04:14:00,1.2813,1.2825,1.2813,1.28235,60000000.0
2009-05-15 04:15:00,1.2825,1.2827,1.28175,1.2819,44000000.0
2009-05-15 04:16:00,1.2819,1.282,1.2818,1.28185,17800000.0
2009-05-15 04:17:00,1.28185,1.28185,1.28185,1.28185,7000000.0
2009-05-15 04:18:00,1.28145,1.2822,1.2814,1.2819,70400000.0
2009-05-15 04:19:00,1.2818,1.2818,1.28135,1.28165,54200000.0
2009-05-15 04:20:00,1.28165,1.28195,1.28165,1.28195,44400000.0
2009-05-15 04:21:00,1.28195,1.28205,1.2819,1.28205,61200000.0
2009-05-15 04:22:00,1.2821,1.2828,1.2818,1.2823,62000000.0
2009-05-15 04:23:00,1.2824,1.28255,1.28235,1.28245,22400000.0
2009-05-15 04:24:00,1.2824,1.28245,1.28185,1.28215,102400000.0
2009-05-15 04:25:00,1.28225,1.2823,1.28205,1.28225,28800000.0
2009-05-15 04:26:00,1.28225,1.28245,1.28155,1.28225,55400000.0
2009-05-15 04:27:00,1.2822,1.28255,1.28165,1.2819,101600000.0
2009-05-15 04:28:00,1.282,1.2822,1.2819,1.2819,44800000.0
2009-05-15 04:29:00,1.28205,1.28225,1.28205,1.28215,16000000.0
2009-05-15 04:30:00,1.28225,1.28225,1.28185,1.28185,19200000.0
2009-05-15 04:31:00,1.2817,1.2817,1.2816,1.28165,32800000.0
2009-05-15 04:32:00,1.28125,1.28135,1.28125,1.28135,25600000.0
2009-05-15 04:33:00,1.28135,1.28165,1.28135,1.28165,14000000.0
2009-05-15 04:34:00,1.28165,1.28165,1.28085,1.28125,23600000.0
2009-05-15 04:35:00,1.28125,1.2816,1.28125,1.2814,38200000.0
2009-05-15 04:36:00,1.2815,1.28155,1.2815,1.2815,42800000.0
2009-05-15 04:37:00,1.2816,1.2816,1.28115,1.28125,25800000.0
2009-05-15 04:38:00,1.28125,1.28185,1.28125,1.2817,95800000.0
2009-05-15 04:39:00,1.2817,1.2822,1.28165,1.282,25600000.0
2009-05-15 04:40:00,1.28205,1.2821,1.28145,1.28195,46400000.0
2009-05-15 04:41:00,1.28195,1.282,1.28175,1.2818,55600000.0
2009-05-15 04:42:00,1.28185,1.28195,1.2813,1.28195,96200000.0
2009-05-15 04:43:00,1.28195,1.2827,1.2819,1.2827,89000000.0
2009-05-15 04:44:00,1.2828,1.2828,1.2821,1.2827,76000000.0
2009-05-15 04:45:00,1.2825,1.2825,1.2817,1.28225,79200000.0
2009-05-15 04:46:00,1.28235,1.28235,1.28185,1.282,28800000.0
2009-05-15 04:47:00,1.2821,1.28215,1.28145,1.28185,80400000.0
2009-05-15 04:48:00,1.28195,1.28215,1.2815,1.28155,36400000.0
2009-05-15 04:49:00,1.2816,1.28195,1.28145,1.2818,44600000.0
2009-05-15 04:50:00,1.2818,1.28225,1.2814,1.28225,41200000.0
2009-05-15 04:51:00,1.28245,1.28275,1.2817,1.28275,64600000.0
2009-05-15 04:52:00,1.2828,1.2828,1.2822,1.28225,142000000.0
2009-05-15 04:53:00,1.2823,1.2823,1.28115,1.2817,42600000.0
2009-05-15 04:54:00,1.28185,1.28185,1.28155,1.2818,48800000.0
2009-05-15 04:55:00,1.2819,1.2823,1.2819,1.2823,26000000.0
2009-05-15 04:56:00,1.2823,1.2824,1.2819,1.2819,66200000.0
2009-05-15 04:57:00,1.28195,1.28235,1.2819,1.28195,89600000.0
2009-05-15 04:58:00,1.28195,1.2823,1.28195,1.2823,63600000.0
2009-05-15 04:59:00,1.28235,1.28235,1.28195,1.28195,30000000.0
2009-05-15 05:00:00,1.28195,1.2821,1.2819,1.28195,31400000.0
2009-05-15 05:01:00,1.28195,1.28195,1.28195,1.28195,11000000.0
2009-05-15 05:02:00,1.28195,1.28195,1.28195,1.28195,15000000.0
2009-05-15 05:03:00,1.28195,1.28195,1.28135,1.2817,14800000.0
2009-05-15 05:04:00,1.2815,1.2815,1.2815,1.2815,2400000.0
2009-05-15 05:05:00,1.28155,1.2817,1.28155,1.2817,20000000.0
2009-05-15 05:06:00,1.2817,1.2817,1.2815,1.28155,8000000.0
2009-05-15 05:07:00,1.28155,1.2818,1.28155,1.28175,44000000.0
2009-05-15 05:08:00,1.2818,1.2818,1.2815,1.28155,50000000.0
2009-05-15 05:09:00,1.28155,1.28155,1.28155,1.28155,1000000.0
2009-05-15 05:10:00,1.28155,1.28155,1.28155,1.28155,5000000.0
2009-05-15 05:11:00,1.28155,1.28155,1.28155,1.28155,21800000.0
2009-05-15 05:12:00,1.28165,1.28175,1.2815,1.2816,23400000.0
2009-05-15 05:13:00,1.2817,1.28175,1.2817,1.28175,8000000.0
2009-05-15 05:14:00,1.28175,1.28175,1.28175,1.28175,23000000.0
2009-05-15 05:15:00,1.28175,1.28175,1.2812,1.28122,26000000.0
2009-05-15 05:16:00,1.28075,1.28155,1.2803,1.28045,21800000.0
2009-05-15 05:17:00,1.28055,1.28085,1.2804,1.28085,68600000.0
2009-05-15 05:18:00,1.28085,1.28085,1.2789,1.27915,66000000.0
2009-05-15 05:19:00,1.27905,1.2803,1.27905,1.28,99200000.0
2009-05-15 05:20:00,1.2802,1.2802,1.2801,1.2802,18000000.0
2009-05-15 05:21:00,1.2803,1.2807,1.28,1.28005,73600000.0
2009-05-15 05:22:00,1.28005,1.2806,1.28005,1.28035,25200000.0
2009-05-15 05:23:00,1.2804,1.2806,1.2804,1.28055,12400000.0
2009-05-15 05:24:00,1.2806,1.2806,1.28055,1.28055,16400000.0
2009-05-15 05:25:00,1.28055,1.28105,1.28045,1.28055,41400000.0
2009-05-15 05:26:00,1.28055,1.28055,1.28055,1.28055,15000000.0
2009-05-15 05:27:00,1.28055,1.28055,1.28055,1.28055,11000000.0
2009-05-15 05:28:00,1.28055,1.28145,1.28045,1.28145,31600000.0
2009-05-15 05:29:00,1.28165,1.2817,1.28105,1.2814,52800000.0
2009-05-15 05:30:00,1.2815,1.2817,1.2809,1.2809,46800000.0
2009-05-15 05:31:00,1.28115,1.28115,1.28115,1.28115,7000000.0
2009-05-15 05:32:00,1.28115,1.28115,1.28115,1.28115,3000000.0
2009-05-15 05:33:00,1.28115,1.2813,1.28115,1.2812,39400000.0
2009-05-15 05:34:00,1.2812,1.2813,1.2812,1.2813,14400000.0
2009-05-15 05:35:00,1.2813,1.2814,1.2813,1.2814,3200000.0
2009-05-15 05:36:00,1.2815,1.28175,1.2811,1.28165,61200000.0
2009-05-15 05:37:00,1.28165,1.28165,1.2816,1.28165,33600000.0
2009-05-15 05:38:00,1.2816,1.28165,1.2816,1.28165,16000000.0
2009-05-15 05:39:00,1.28165,1.28175,1.28115,1.28135,51200000.0
2009-05-15 05:40:00,1.28135,1.2815,1.28115,1.2812,28800000.0
2009-05-15 05:41:00,1.2813,1.2814,1.28125,1.2813,25600000.0
2009-05-15 05:42:00,1.2812,1.2816,1.2811,1.28115,48000000.0
2009-05-15 05:43:00,1.28115,1.28115,1.28115,1.28115,25000000.0
2009-05-15 05:44:00,1.28115,1.28115,1.28115,1.28115,13000000.0
2009-05-15 05:45:00,1.28115,1.28115,1.28115,1.28115,31000000.0
2009-05-15 05:46:00,1.28115,1.28115,1.2811,1.2811,24600000.0
2009-05-15 05:47:00,1.2811,1.28115,1.2808,1.2811,25600000.0
2009-05-15 05:48:00,1.28115,1.28115,1.2808,1.28105,19200000.0
2009-05-15 05:49:00,1.28115,1.2812,1.28105,1.2812,38400000.0
2009-05-15 05:50:00,1.2811,1.28125,1.28085,1.28115,84400000.0
2009-05-15 05:51:00,1.28115,1.28115,1.28115,1.28115,35000000.0
2009-05-15 05:52:00,1.28115,1.28115,1.28115,1.28115,42000000.0
2009-05-15 05:53:00,1.28115,1.28115,1.28115,1.28115,40000000.0
2009-05-15 05:54:00,1.28115,1.2813,1.2811,1.28125,70200000.0
2009-05-15 05:55:00,1.28125,1.28125,1.28125,1.28125,6400000.0
2009-05-15 05:56:00,1.28125,1.28135,1.2812,1.28125,17600000.0
2009-05-15 05:57:00,1.28125,1.28125,1.28115,1.28115,19200000.0
2009-05-15 05:58:00,1.28115,1.2812,1.28115,1.28115,58200000.0
2009-05-15 05:59:00,1.28115,1.28175,1.28105,1.28125,97200000.0
2009-05-15 06:00:00,1.28125,1.2818,1.2812,1.2815,51000000.0
2009-05-15 06:01:00,1.2814,1.2815,1.2811,1.2814,68200000.0
2009-05-15 06:02:00,1.28155,1.28155,1.28135,1.28155,19200000.0
2009-05-15 06:03:00,1.28145,1.2818,1.2813,1.2813,64000000.0
2009-05-15 06:04:00,1.28135,1.28155,1.28115,1.28125,132800000.0
2009-05-15 06:05:00,1.28135,1.28135,1.28115,1.28115,23200000.0
2009-05-15 06:06:00,1.28115,1.28185,1.2811,1.28175,60400000.0
2009-05-15 06:07:00,1.2818,1.28185,1.28165,1.28165,20800000.0
2009-05-15 06:08:00,1.28165,1.28175,1.2813,1.28175,92400000.0
2009-05-15 06:09:00,1.28175,1.28175,1.2814,1.28145,58600000.0
2009-05-15 06:10:00,1.28145,1.28175,1.28115,1.2815,123800000.0
2009-05-15 06:11:00,1.28145,1.2819,1.2813,1.2819,85000000.0
2009-05-15 06:12:00,1.2819,1.2823,1.2815,1.2815,108000000.0
2009-05-15 06:13:00,1.2815,1.28155,1.28055,1.28055,28800000.0
2009-05-15 06:14:00,1.2807,1.2807,1.2803,1.28045,106800000.0
2009-05-15 06:15:00,1.28045,1.28045,1.28025,1.28025,23600000.0
2009-05-15 06:16:00,1.28025,1.28065,1.28025,1.28045,51200000.0
2009-05-15 06:17:00,1.2803,1.2803,1.28025,1.28025,20400000.0
2009-05-15 06:18:00,1.28035,1.28035,1.27975,1.28,108200000.0
2009-05-15 06:19:00,1.28005,1.2805,1.2799,1.27995,118800000.0
2009-05-15 06:20:00,1.28,1.2801,1.28,1.28,47400000.0
2009-05-15 06:21:00,1.28,1.28015,1.28,1.28005,72600000.0
2009-05-15 06:22:00,1.2801,1.2802,1.28,1.2802,90200000.0
2009-05-15 06:23:00,1.2802,1.2802,1.27995,1.28,147600000.0
2009-05-15 06:24:00,1.27995,1.2804,1.2797,1.27975,85000000.0
2009-05-15 06:25:00,1.27975,1.28005,1.2795,1.27975,43400000.0
2009-05-15 06:26:00,1.27975,1.2798,1.2797,1.2797,72800000.0
2009-05-15 06:27:00,1.27975,1.2799,1.2797,1.2797,33400000.0
2009-05-15 06:28:00,1.2797,1.2797,1.2794,1.27965,51400000.0
2009-05-15 06:29:00,1.27965,1.2797,1.27945,1.2795,76200000.0
2009-05-15 06:30:00,1.2795,1.27985,1.2795,1.27985,29000000.0
2009-05-15 06:31:00,1.27985,1.28,1.2796,1.2797,55200000.0
2009-05-15 06:32:00,1.2797,1.28,1.2797,1.2798,28200000.0
2009-05-15 06:33:00,1.27985,1.27995,1.2798,1.27985,40000000.0
2009-05-15 06:34:00,1.27995,1.28015,1.2797,1.28015,106000000.0
2009-05-15 06:35:00,1.2803,1.2803,1.27975,1.27975,71400000.0
2009-05-15 06:36:00,1.27995,1.28015,1.27905,1.28005,33600000.0
2009-05-15 06:37:00,1.28,1.28,1.28,1.28,1200000.0
2009-05-15 06:38:00,1.2801,1.2802,1.27975,1.2802,72400000.0
2009-05-15 06:39:00,1.28025,1.2806,1.28005,1.2804,34000000.0
2009-05-15 06:40:00,1.2805,1.2806,1.27995,1.28045,31200000.0
2009-05-15 06:41:00,1.2801,1.2801,1.2801,1.2801,1600000.0
2009-05-15 06:42:00,1.28005,1.2804,1.28005,1.2804,4800000.0
2009-05-15 06:43:00,1.2805,1.28055,1.2803,1.28045,19000000.0
2009-05-15 06:44:00,1.28055,1.2807,1.2805,1.2805,6000000.0
2009-05-15 06:45:00,1.27965,1.27995,1.2793,1.27972,212400000.0
2009-05-15 06:46:00,1.28035,1.28045,1.28035,1.28045,6200000.0
2009-05-15 06:47:00,1.28055,1.28055,1.2804,1.2804,7200000.0
2009-05-15 06:48:00,1.28045,1.28045,1.28035,1.28035,29400000.0
2009-05-15 06:49:00,1.28035,1.28035,1.28035,1.28035,8000000.0
2009-05-15 06:50:00,1.2804,1.2804,1.28035,1.28035,8600000.0
2009-05-15 06:51:00,1.28035,1.28035,1.28035,1.28035,2000000.0
2009-05-15 06:52:00,1.28035,1.28035,1.28035,1.28035,13000000.0
2009-05-15 06:53:00,1.28045,1.28075,1.28045,1.28055,26800000.0
2009-05-15 06:54:00,1.2805,1.28065,1.28035,1.28035,22800000.0
2009-05-15 06:55:00,1.28035,1.28065,1.28035,1.28055,18200000.0
2009-05-15 06:56:00,1.28065,1.28075,1.28045,1.28065,5200000.0
2009-05-15 06:57:00,1.28055,1.28075,1.2805,1.2807,25200000.0
2009-05-15 06:58:00,1.28075,1.28075,1.28055,1.28055,8400000.0
2009-05-15 06:59:00,1.28065,1.28065,1.2803,1.2803,29600000.0
2009-05-15 07:00:00,1.2804,1.2806,1.2802,1.2806,19400000.0
2009-05-15 07:01:00,1.28075,1.28075,1.28075,1.28075,7000000.0
2009-05-15 07:02:00,1.28075,1.28075,1.28075,1.28075,3000000.0
2009-05-15 07:03:00,1.28075,1.28075,1.28075,1.28075,2000000.0
2009-05-15 07:04:00,1.28075,1.281,1.28075,1.2809,50000000.0
2009-05-15 07:05:00,1.2807,1.28075,1.2807,1.28075,39000000.0
2009-05-15 07:06:00,1.27885,1.27965,1.27885,1.2793,54200000.0
2009-05-15 07:07:00,1.27925,1.27975,1.27895,1.279,30000000.0
2009-05-15 07:08:00,1.2793,1.2795,1.2793,1.27945,7200000.0
2009-05-15 07:09:00,1.27945,1.27945,1.27945,1.27945,11000000.0
2009-05-15 07:10:00,1.27965,1.27965,1.27965,1.27965,1600000.0
2009-05-15 07:11:00,1.27955,1.27995,1.27935,1.27985,50200000.0
2009-05-15 07:12:00,1.27985,1.28,1.27965,1.27965,93200000.0
2009-05-15 07:13:00,1.27955,1.27975,1.2794,1.27945,103000000.0
2009-05-15 07:14:00,1.27945,1.27945,1.27945,1.27945,12000000.0
2009-05-15 07:15:00,1.27945,1.27965,1.27945,1.2795,15200000.0
2009-05-15 07:16:00,1.2795,1.27985,1.27945,1.27965,52200000.0
2009-05-15 07:17:00,1.2797,1.2797,1.27945,1.27945,25000000.0
2009-05-15 07:18:00,1.27945,1.2799,1.27945,1.2799,61600000.0
2009-05-15 07:19:00,1.2799,1.27995,1.27955,1.27965,122400000.0
2009-05-15 07:20:00,1.27975,1.2798,1.2795,1.2795,95200000.0
2009-05-15 07:21:00,1.2796,1.2796,1.27945,1.27945,40000000.0
2009-05-15 07:22:00,1.27945,1.2797,1.27945,1.27955,50600000.0
2009-05-15 07:23:00,1.2795,1.2799,1.27945,1.2798,82400000.0
2009-05-15 07:24:00,1.27995,1.27995,1.27825,1.2789,62800000.0
2009-05-15 07:25:00,1.279,1.27935,1.27885,1.27935,45000000.0
2009-05-15 07:26:00,1.2794,1.2795,1.27905,1.27905,79600000.0
2009-05-15 07:27:00,1.27915,1.2793,1.27895,1.27915,71000000.0
2009-05-15 07:28:00,1.27915,1.2793,1.27915,1.2793,60000000.0
2009-05-15 07:29:00,1.2793,1.27975,1.2792,1.27955,94000000.0
2009-05-15 07:30:00,1.2797,1.28025,1.2797,1.28015,35200000.0
2009-05-15 07:31:00,1.2802,1.2802,1.27995,1.28,20800000.0
2009-05-15 07:32:00,1.27995,1.2806,1.2797,1.28055,64000000.0
2009-05-15 07:33:00,1.2802,1.28025,1.27985,1.27985,54800000.0
2009-05-15 07:34:00,1.27985,1.28045,1.2797,1.2802,83200000.0
2009-05-15 07:35:00,1.2802,1.2808,1.28015,1.28035,99600000.0
2009-05-15 07:36:00,1.2804,1.2804,1.2797,1.27985,90000000.0
2009-05-15 07:37:00,1.27985,1.28025,1.27925,1.28,145800000.0
2009-05-15 07:38:00,1.2799,1.28005,1.27945,1.2797,74000000.0
2009-05-15 07:39:00,1.27965,1.2799,1.2796,1.2799,61200000.0
2009-05-15 07:40:00,1.2799,1.2808,1.2794,1.27985,117800000.0
2009-05-15 07:41:00,1.2797,1.2814,1.2796,1.28045,138000000.0
2009-05-15 07:42:00,1.28045,1.2808,1.27985,1.28045,141400000.0
2009-05-15 07:43:00,1.2803,1.28045,1.2801,1.2801,13600000.0
2009-05-15 07:44:00,1.2801,1.28045,1.2799,1.28035,70000000.0
2009-05-15 07:45:00,1.28025,1.2808,1.28,1.28015,63200000.0
2009-05-15 07:46:00,1.28015,1.2802,1.27975,1.28015,125600000.0
2009-05-15 07:47:00,1.28025,1.28095,1.28015,1.28055,91400000.0
2009-05-15 07:48:00,1.28045,1.2805,1.27965,1.28005,114400000.0
2009-05-15 07:49:00,1.28005,1.28005,1.27915,1.27915,80400000.0
2009-05-15 07:50:00,1.27955,1.27985,1.27925,1.2793,173800000.0
2009-05-15 07:51:00,1.2798,1.2799,1.2793,1.2796,255400000.0
2009-05-15 07:52:00,1.2796,1.28,1.27905,1.27905,186800000.0
2009-05-15 07:53:00,1.2791,1.2797,1.27905,1.27945,174400000.0
2009-05-15 07:54:00,1.2795,1.2798,1.27925,1.2793,162800000.0
2009-05-15 07:55:00,1.27945,1.2802,1.27905,1.27975,178400000.0
2009-05-15 07:56:00,1.27995,1.27995,1.27935,1.2796,44400000.0
2009-05-15 07:57:00,1.2796,1.2799,1.27935,1.2797,164000000.0
2009-05-15 07:58:00,1.2795,1.2795,1.27895,1.2793,93800000.0
2009-05-15 07:59:00,1.27885,1.2798,1.27885,1.27975,74800000.0
2009-05-15 08:00:00,1.27975,1.28095,1.27885,1.27995,133000000.0
2009-05-15 08:01:00,1.28015,1.2809,1.27965,1.2807,63400000.0
2009-05-15 08:02:00,1.28075,1.2816,1.28025,1.28095,77000000.0
2009-05-15 08:03:00,1.28105,1.28105,1.2803,1.2803,49200000.0
2009-05-15 08:04:00,1.2803,1.28035,1.2789,1.28,122000000.0
2009-05-15 08:05:00,1.27985,1.28025,1.27885,1.28015,150200000.0
2009-05-15 08:06:00,1.28005,1.2808,1.2794,1.27985,147600000.0
2009-05-15 08:07:00,1.2799,1.28035,1.27915,1.27935,72800000.0
2009-05-15 08:08:00,1.2793,1.2805,1.2793,1.2805,94000000.0
2009-05-15 08:09:00,1.2805,1.2805,1.27895,1.2802,79000000.0
2009-05-15 08:10:00,1.28,1.28015,1.27965,1.2797,82400000.0
2009-05-15 08:11:00,1.2798,1.2803,1.27945,1.2798,126200000.0
2009-05-15 08:12:00,1.2798,1.28,1.27915,1.27995,141600000.0
2009-05-15 08:13:00,1.27995,1.27995,1.27905,1.27965,169800000.0
2009-05-15 08:14:00,1.2796,1.27995,1.2788,1.27995,127400000.0
2009-05-15 08:15:00,1.2802,1.2805,1.28,1.2803,123600000.0
2009-05-15 08:16:00,1.27995,1.28,1.2793,1.2794,94800000.0
2009-05-15 08:17:00,1.2795,1.2796,1.27875,1.27905,129800000.0
2009-05-15 08:18:00,1.27895,1.27995,1.27895,1.27995,92400000.0
2009-05-15 08:19:00,1.27975,1.28015,1.2793,1.27945,118800000.0
2009-05-15 08:20:00,1.27945,1.27945,1.2788,1.27925,100400000.0
2009-05-15 08:21:00,1.27915,1.27995,1.2791,1.27995,70000000.0
2009-05-15 08:22:00,1.27945,1.28025,1.2794,1.28005,85800000.0
2009-05-15 08:23:00,1.2796,1.2798,1.2796,1.27975,43200000.0
2009-05-15 08:24:00,1.2798,1.2799,1.2795,1.2795,42800000.0
2009-05-15 08:25:00,1.2795,1.27965,1.2793,1.27965,71000000.0
2009-05-15 08:26:00,1.27965,1.27965,1.2791,1.2793,63800000.0
2009-05-15 08:27:00,1.2794,1.2797,1.27875,1.2797,46400000.0
2009-05-15 08:28:00,1.2797,1.2801,1.27965,1.28,74400000.0
2009-05-15 08:29:00,1.28,1.2802,1.27995,1.28005,65600000.0
2009-05-15 08:30:00,1.28005,1.28005,1.2785,1.27885,48600000.0
2009-05-15 08:31:00,1.2789,1.27935,1.27795,1.27795,72000000.0
2009-05-15 08:32:00,1.278,1.27965,1.2778,1.2795,129600000.0
2009-05-15 08:33:00,1.2794,1.27975,1.2789,1.2793,161600000.0
2009-05-15 08:34:00,1.2794,1.2797,1.27905,1.27915,72600000.0
2009-05-15 08:35:00,1.27925,1.27945,1.279,1.27945,56400000.0
2009-05-15 08:36:00,1.27965,1.2802,1.27945,1.2797,57200000.0
2009-05-15 08:37:00,1.27975,1.28055,1.27895,1.2805,86000000.0
2009-05-15 08:38:00,1.2806,1.2808,1.2801,1.28025,39200000.0
2009-05-15 08:39:00,1.2803,1.28065,1.27955,1.28005,55400000.0
2009-05-15 08:40:00,1.28,1.28,1.2796,1.2797,59000000.0
2009-05-15 08:41:00,1.27975,1.28,1.27965,1.27985,30600000.0
2009-05-15 08:42:00,1.27975,1.2798,1.27955,1.27965,32000000.0
2009-05-15 08:43:00,1.27965,1.27965,1.27965,1.27965,6000000.0
2009-05-15 08:44:00,1.27965,1.27965,1.27965,1.27965,24000000.0
2009-05-15 08:45:00,1.27965,1.27985,1.27965,1.27965,33000000.0
2009-05-15 08:46:00,1.27965,1.27965,1.27965,1.27965,20000000.0
2009-05-15 08:47:00,1.27965,1.27985,1.27915,1.2796,63600000.0
2009-05-15 08:48:00,1.27945,1.27995,1.2786,1.27885,112800000.0
2009-05-15 08:49:00,1.27875,1.2795,1.27875,1.27935,57200000.0
2009-05-15 08:50:00,1.27935,1.27945,1.27875,1.2789,33600000.0
2009-05-15 08:51:00,1.2788,1.2794,1.27875,1.2793,68400000.0
2009-05-15 08:52:00,1.2792,1.27935,1.27905,1.27915,98200000.0
2009-05-15 08:53:00,1.27905,1.2794,1.27845,1.27895,109200000.0
2009-05-15 08:54:00,1.279,1.27935,1.2786,1.2788,117600000.0
2009-05-15 08:55:00,1.2789,1.2792,1.2787,1.27875,36200000.0
2009-05-15 08:56:00,1.27865,1.27975,1.27845,1.2796,95000000.0
2009-05-15 08:57:00,1.2795,1.2802,1.2794,1.2802,111600000.0
2009-05-15 08:58:00,1.27995,1.2802,1.279,1.27975,136200000.0
2009-05-15 08:59:00,1.2797,1.2799,1.27955,1.2798,51200000.0
2009-05-15 09:00:00,1.27985,1.27995,1.2786,1.2792,113200000.0
2009-05-15 09:01:00,1.2793,1.27965,1.2788,1.27905,78000000.0
2009-05-15 09:02:00,1.2789,1.2797,1.2789,1.2797,32400000.0
2009-05-15 09:03:00,1.2798,1.28055,1.2793,1.28,81800000.0
2009-05-15 09:04:00,1.28015,1.28155,1.27955,1.28105,88400000.0
2009-05-15 09:05:00,1.28085,1.28095,1.2803,1.28045,103000000.0
2009-05-15 09:06:00,1.2805,1.2819,1.28025,1.28165,110400000.0
2009-05-15 09:07:00,1.28125,1.2824,1.28045,1.2819,135000000.0
2009-05-15 09:08:00,1.2819,1.2821,1.2812,1.28175,122200000.0
2009-05-15 09:09:00,1.28175,1.28195,1.2812,1.28145,134600000.0
2009-05-15 09:10:00,1.2815,1.2815,1.28035,1.2809,51800000.0
2009-05-15 09:11:00,1.28085,1.28145,1.2803,1.2811,65200000.0
2009-05-15 09:12:00,1.2811,1.28135,1.28043,1.281,67800000.0
2009-05-15 09:13:00,1.2808,1.28125,1.28063,1.281,48000000.0
2009-05-15 09:14:00,1.28095,1.2818,1.28063,1.28135,86400000.0
2009-05-15 09:15:00,1.28135,1.28145,1.2808,1.281,120600000.0
2009-05-15 09:16:00,1.2812,1.282,1.28115,1.2819,181600000.0
2009-05-15 09:17:00,1.282,1.2821,1.2814,1.2819,87200000.0
2009-05-15 09:18:00,1.282,1.2821,1.28025,1.28125,111200000.0
2009-05-15 09:19:00,1.28125,1.2815,1.28105,1.2814,89600000.0
2009-05-15 09:20:00,1.28125,1.28155,1.281,1.2813,115600000.0
2009-05-15 09:21:00,1.2813,1.2814,1.28085,1.28125,94200000.0
2009-05-15 09:22:00,1.28125,1.28135,1.28055,1.2811,96000000.0
2009-05-15 09:23:00,1.2812,1.2816,1.2805,1.28095,126800000.0
2009-05-15 09:24:00,1.2811,1.2813,1.2801,1.2807,73200000.0
2009-05-15 09:25:00,1.2806,1.28105,1.2806,1.2808,49200000.0
2009-05-15 09:26:00,1.2809,1.2818,1.28085,1.2814,77600000.0
2009-05-15 09:27:00,1.28165,1.2817,1.2807,1.28095,96400000.0
2009-05-15 09:28:00,1.281,1.28145,1.2808,1.281,55800000.0
2009-05-15 09:29:00,1.28105,1.2823,1.28035,1.2816,79200000.0
2009-05-15 09:30:00,1.2816,1.2823,1.28115,1.2812,79400000.0
2009-05-15 09:31:00,1.2812,1.28205,1.2812,1.2818,89800000.0
2009-05-15 09:32:00,1.2818,1.2818,1.2811,1.2811,87600000.0
2009-05-15 09:33:00,1.28125,1.2822,1.281,1.28155,117400000.0
2009-05-15 09:34:00,1.28155,1.28265,1.28145,1.28205,95200000.0
2009-05-15 09:35:00,1.28205,1.2822,1.2817,1.2822,54200000.0
2009-05-15 09:36:00,1.2819,1.28225,1.28125,1.28175,131800000.0
2009-05-15 09:37:00,1.28185,1.2827,1.28185,1.28215,114000000.0
2009-05-15 09:38:00,1.28225,1.28265,1.28205,1.28245,120000000.0
2009-05-15 09:39:00,1.28245,1.28275,1.2824,1.2824,73200000.0
2009-05-15 09:40:00,1.28245,1.28275,1.2824,1.28245,42000000.0
2009-05-15 09:41:00,1.28245,1.28245,1.282,1.282,57800000.0
2009-05-15 09:42:00,1.28195,1.28235,1.28195,1.2823,28000000.0
2009-05-15 09:43:00,1.2823,1.2824,1.28225,1.28225,15600000.0
2009-05-15 09:44:00,1.28225,1.28245,1.2819,1.28245,44000000.0
2009-05-15 09:45:00,1.28245,1.2829,1.2824,1.28285,98800000.0
2009-05-15 09:46:00,1.28295,1.28295,1.2824,1.28255,93200000.0
2009-05-15 09:47:00,1.2826,1.2829,1.28245,1.2826,38000000.0
2009-05-15 09:48:00,1.2825,1.2825,1.2801,1.28055,131800000.0
2009-05-15 09:49:00,1.2807,1.2817,1.27975,1.2804,171600000.0
2009-05-15 09:50:00,1.28045,1.2813,1.28015,1.2813,83400000.0
2009-05-15 09:51:00,1.28145,1.2816,1.28055,1.2809,80400000.0
2009-05-15 09:52:00,1.28065,1.281,1.2804,1.2805,65600000.0
2009-05-15 09:53:00,1.2806,1.2807,1.27995,1.2802,117600000.0
2009-05-15 09:54:00,1.2802,1.28055,1.2801,1.28045,61400000.0
2009-05-15 09:55:00,1.28045,1.28095,1.28005,1.2807,54000000.0
2009-05-15 09:56:00,1.2807,1.28085,1.28035,1.2808,83600000.0
2009-05-15 09:57:00,1.2807,1.28095,1.2803,1.2803,49200000.0
2009-05-15 09:58:00,1.2804,1.28055,1.2802,1.2805,85400000.0
2009-05-15 09:59:00,1.28035,1.28125,1.28035,1.28035,64000000.0
2009-05-15 10:00:00,1.2805,1.28055,1.28015,1.28025,71400000.0
2009-05-15 10:01:00,1.2804,1.2816,1.28,1.28055,129800000.0
2009-05-15 10:02:00,1.2805,1.2809,1.2803,1.2809,44800000.0
2009-05-15 10:03:00,1.2809,1.28145,1.28075,1.281,41200000.0
2009-05-15 10:04:00,1.28095,1.28105,1.2807,1.28075,87400000.0
2009-05-15 10:05:00,1.2808,1.2816,1.2808,1.2815,98600000.0
2009-05-15 10:06:00,1.28155,1.28165,1.281,1.28165,52200000.0
2009-05-15 10:07:00,1.2817,1.28185,1.28025,1.28055,115600000.0
2009-05-15 10:08:00,1.2808,1.281,1.28005,1.28055,88800000.0
2009-05-15 10:09:00,1.2806,1.2814,1.28015,1.2807,103800000.0
2009-05-15 10:10:00,1.2806,1.2807,1.2801,1.2807,50200000.0
2009-05-15 10:11:00,1.2806,1.28075,1.2801,1.2802,54200000.0
2009-05-15 10:12:00,1.2802,1.28075,1.28015,1.2806,110000000.0
2009-05-15 10:13:00,1.28075,1.2811,1.2802,1.2802,128800000.0
2009-05-15 10:14:00,1.2802,1.2805,1.27875,1.28015,154000000.0
2009-05-15 10:15:00,1.2801,1.2807,1.27955,1.27955,75400000.0
2009-05-15 10:16:00,1.2801,1.28035,1.2798,1.28,54200000.0
2009-05-15 10:17:00,1.2798,1.28085,1.2798,1.28085,53000000.0
2009-05-15 10:18:00,1.28075,1.2809,1.2797,1.2799,100800000.0
2009-05-15 10:19:00,1.27965,1.2805,1.27965,1.28015,73400000.0
2009-05-15 10:20:00,1.2802,1.2805,1.2801,1.28025,65200000.0
2009-05-15 10:21:00,1.28035,1.28035,1.2797,1.2798,59600000.0
2009-05-15 10:22:00,1.27995,1.2813,1.27975,1.28125,85600000.0
2009-05-15 10:23:00,1.28125,1.28155,1.28077,1.28145,47000000.0
2009-05-15 10:24:00,1.28145,1.2817,1.28145,1.2817,53600000.0
2009-05-15 10:25:00,1.2816,1.28175,1.2816,1.2817,14400000.0
2009-05-15 10:26:00,1.2817,1.28215,1.2816,1.28185,88400000.0
2009-05-15 10:27:00,1.28185,1.28205,1.2815,1.2818,120800000.0
2009-05-15 10:28:00,1.28175,1.28185,1.2816,1.2816,31200000.0
2009-05-15 10:29:00,1.2816,1.28185,1.2816,1.2818,41600000.0
2009-05-15 10:30:00,1.2818,1.2823,1.2817,1.28205,54200000.0
2009-05-15 10:31:00,1.28215,1.28255,1.28185,1.28185,37000000.0
2009-05-15 10:32:00,1.2823,1.2823,1.2806,1.2807,23600000.0
2009-05-15 10:33:00,1.2808,1.28105,1.2807,1.28085,26200000.0
2009-05-15 10:34:00,1.28085,1.28135,1.2808,1.28125,65600000.0
2009-05-15 10:35:00,1.28135,1.2815,1.28075,1.2811,83400000.0
2009-05-15 10:36:00,1.2809,1.2811,1.2806,1.2807,51800000.0
2009-05-15 10:37:00,1.28065,1.2816,1.28055,1.2814,101000000.0
2009-05-15 10:38:00,1.2814,1.2826,1.28135,1.28205,84200000.0
2009-05-15 10:39:00,1.2826,1.2826,1.28215,1.2824,62000000.0
2009-05-15 10:40:00,1.2824,1.28275,1.28225,1.28275,58800000.0
2009-05-15 10:41:00,1.28275,1.28285,1.2822,1.2827,40800000.0
2009-05-15 10:42:00,1.28245,1.28285,1.28185,1.2823,102600000.0
2009-05-15 10:43:00,1.28245,1.28295,1.28195,1.28245,118200000.0
2009-05-15 10:44:00,1.28245,1.2831,1.28225,1.28255,168800000.0
2009-05-15 10:45:00,1.2826,1.2826,1.282,1.2824,62600000.0
2009-05-15 10:46:00,1.2824,1.28305,1.28225,1.2827,150200000.0
2009-05-15 10:47:00,1.2827,1.2828,1.28235,1.28275,85600000.0
2009-05-15 10:48:00,1.28275,1.28305,1.28205,1.28265,137600000.0
2009-05-15 10:49:00,1.2827,1.28285,1.2819,1.28255,97600000.0
2009-05-15 10:50:00,1.28265,1.28275,1.28215,1.28225,108400000.0
2009-05-15 10:51:00,1.28235,1.2827,1.282,1.28235,136400000.0
2009-05-15 10:52:00,1.2824,1.2826,1.2818,1.2826,106400000.0
2009-05-15 10:53:00,1.2824,1.2825,1.282,1.2823,68200000.0
2009-05-15 10:54:00,1.28245,1.28305,1.28235,1.28275,123400000.0
2009-05-15 10:55:00,1.28285,1.283,1.2826,1.2829,87800000.0
2009-05-15 10:56:00,1.2829,1.28315,1.28195,1.28225,91000000.0
2009-05-15 10:57:00,1.2823,1.2827,1.28135,1.2825,75600000.0
2009-05-15 10:58:00,1.28285,1.28295,1.2826,1.28285,51400000.0
2009-05-15 10:59:00,1.28295,1.28295,1.28175,1.28175,85000000.0
2009-05-15 11:00:00,1.2818,1.2828,1.2818,1.2828,72400000.0
2009-05-15 11:01:00,1.28275,1.28335,1.2824,1.28295,124000000.0
2009-05-15 11:02:00,1.2829,1.2838,1.2824,1.28305,70200000.0
2009-05-15 11:03:00,1.2835,1.2839,1.2831,1.2832,71800000.0
2009-05-15 11:04:00,1.28325,1.2835,1.28275,1.2834,102600000.0
2009-05-15 11:05:00,1.28335,1.28355,1.2827,1.28345,139600000.0
2009-05-15 11:06:00,1.28345,1.2838,1.2828,1.28375,82600000.0
2009-05-15 11:07:00,1.28375,1.2841,1.2829,1.283,55800000.0
2009-05-15 11:08:00,1.28305,1.28305,1.2829,1.2829,31200000.0
2009-05-15 11:09:00,1.2828,1.28295,1.28265,1.2829,33200000.0
2009-05-15 11:10:00,1.28315,1.2833,1.2827,1.2832,99000000.0
2009-05-15 11:11:00,1.2832,1.2832,1.2819,1.2824,77800000.0
2009-05-15 11:12:00,1.2824,1.2826,1.28225,1.2826,42600000.0
2009-05-15 11:13:00,1.28265,1.2827,1.282,1.28205,56400000.0
2009-05-15 11:14:00,1.28205,1.2827,1.28125,1.2819,105000000.0
2009-05-15 11:15:00,1.28195,1.2833,1.28195,1.2829,126400000.0
2009-05-15 11:16:00,1.2829,1.2829,1.28165,1.28255,113000000.0
2009-05-15 11:17:00,1.2826,1.2828,1.2813,1.2818,85200000.0
2009-05-15 11:18:00,1.2821,1.28335,1.281,1.28295,88200000.0
2009-05-15 11:19:00,1.28275,1.28385,1.2827,1.2832,109800000.0
2009-05-15 11:20:00,1.28345,1.28425,1.28335,1.2837,81600000.0
2009-05-15 11:21:00,1.28365,1.2837,1.2831,1.2834,82000000.0
2009-05-15 11:22:00,1.2836,1.28455,1.2833,1.28365,100800000.0
2009-05-15 11:23:00,1.28375,1.2843,1.2832,1.2835,120400000.0
2009-05-15 11:24:00,1.28335,1.2842,1.28285,1.28305,155800000.0
2009-05-15 11:25:00,1.28275,1.2839,1.28275,1.283,61000000.0
2009-05-15 11:26:00,1.28295,1.28345,1.28225,1.2825,129400000.0
2009-05-15 11:27:00,1.28265,1.28315,1.2826,1.28315,79200000.0
2009-05-15 11:28:00,1.28315,1.28315,1.28315,1.28315,76800000.0
2009-05-15 11:29:00,1.28315,1.28315,1.2825,1.28285,60400000.0
2009-05-15 11:30:00,1.28295,1.28305,1.2819,1.28235,100200000.0
2009-05-15 11:31:00,1.2823,1.28305,1.28205,1.28305,112600000.0
2009-05-15 11:32:00,1.28305,1.28355,1.2824,1.2834,84000000.0
2009-05-15 11:33:00,1.2835,1.2836,1.28305,1.2832,62600000.0
2009-05-15 11:34:00,1.2832,1.28355,1.283,1.28335,63400000.0
2009-05-15 11:35:00,1.2833,1.2835,1.28235,1.28245,103200000.0
2009-05-15 11:36:00,1.28245,1.28305,1.2823,1.283,80800000.0
2009-05-15 11:37:00,1.2829,1.283,1.2823,1.2828,84400000.0
2009-05-15 11:38:00,1.28275,1.28275,1.28235,1.2825,52000000.0
2009-05-15 11:39:00,1.2824,1.28285,1.2824,1.28265,75200000.0
2009-05-15 11:40:00,1.28265,1.2829,1.28195,1.28255,96800000.0
2009-05-15 11:41:00,1.2826,1.28285,1.28215,1.2826,100400000.0
2009-05-15 11:42:00,1.28265,1.283,1.2826,1.283,17200000.0
2009-05-15 11:43:00,1.28305,1.2832,1.28265,1.2827,59200000.0
2009-05-15 11:44:00,1.28265,1.2827,1.2824,1.28255,42800000.0
2009-05-15 11:45:00,1.28235,1.28305,1.28235,1.28295,58800000.0
2009-05-15 11:46:00,1.28305,1.28305,1.2824,1.2827,36800000.0
2009-05-15 11:47:00,1.28285,1.28305,1.28275,1.28305,16000000.0
2009-05-15 11:48:00,1.28305,1.2831,1.28265,1.2827,30400000.0
2009-05-15 11:49:00,1.2827,1.2827,1.28245,1.2826,36000000.0
2009-05-15 11:50:00,1.2826,1.2828,1.28205,1.28225,90800000.0
2009-05-15 11:51:00,1.2827,1.28285,1.2826,1.2826,58000000.0
2009-05-15 11:52:00,1.2827,1.283,1.2822,1.2825,71600000.0
2009-05-15 11:53:00,1.2825,1.2825,1.2822,1.2824,46400000.0
2009-05-15 11:54:00,1.2824,1.28265,1.2823,1.2826,52000000.0
2009-05-15 11:55:00,1.2826,1.2827,1.28195,1.28205,54000000.0
2009-05-15 11:56:00,1.282,1.2829,1.282,1.28285,93600000.0
2009-05-15 11:57:00,1.28275,1.28275,1.282,1.2826,92000000.0
2009-05-15 11:58:00,1.2827,1.28285,1.282,1.2823,73600000.0
2009-05-15 11:59:00,1.28235,1.2829,1.2823,1.2829,29200000.0
2009-05-15 12:00:00,1.283,1.283,1.28145,1.28195,71200000.0
2009-05-15 12:01:00,1.2819,1.28215,1.28155,1.28155,55600000.0
2009-05-15 12:02:00,1.2816,1.28245,1.2812,1.28205,72000000.0
2009-05-15 12:03:00,1.2821,1.2821,1.28145,1.28195,19200000.0
2009-05-15 12:04:00,1.2819,1.2819,1.2818,1.28185,15600000.0
2009-05-15 12:05:00,1.28185,1.28185,1.2809,1.28135,32800000.0
2009-05-15 12:06:00,1.2814,1.28195,1.2814,1.2817,71200000.0
2009-05-15 12:07:00,1.2817,1.28195,1.28145,1.28185,67600000.0
2009-05-15 12:08:00,1.2819,1.2819,1.28155,1.2816,83200000.0
2009-05-15 12:09:00,1.2816,1.282,1.28145,1.282,127200000.0
2009-05-15 12:10:00,1.28215,1.28215,1.28165,1.28175,36400000.0
2009-05-15 12:11:00,1.28175,1.28175,1.28165,1.2817,36800000.0
2009-05-15 12:12:00,1.28165,1.28165,1.28155,1.28165,29200000.0
2009-05-15 12:13:00,1.2817,1.2817,1.2815,1.28155,69200000.0
2009-05-15 12:14:00,1.28155,1.28155,1.2812,1.2812,53600000.0
2009-05-15 12:15:00,1.2811,1.28135,1.28085,1.2809,82600000.0
2009-05-15 12:16:00,1.2809,1.2819,1.2798,1.28145,154800000.0
2009-05-15 12:17:00,1.2816,1.28195,1.28095,1.28185,141800000.0
2009-05-15 12:18:00,1.28165,1.28205,1.2811,1.2811,109800000.0
2009-05-15 12:19:00,1.28135,1.2822,1.28105,1.282,61600000.0
2009-05-15 12:20:00,1.2817,1.28215,1.28105,1.28105,119800000.0
2009-05-15 12:21:00,1.28125,1.2813,1.2798,1.28045,73000000.0
2009-05-15 12:22:00,1.28065,1.2809,1.2798,1.28025,110000000.0
2009-05-15 12:23:00,1.2803,1.28175,1.28025,1.2814,103200000.0
2009-05-15 12:24:00,1.28105,1.2819,1.28105,1.2816,78800000.0
2009-05-15 12:25:00,1.2817,1.28205,1.2808,1.28085,124200000.0
2009-05-15 12:26:00,1.281,1.28165,1.281,1.28155,52800000.0
2009-05-15 12:27:00,1.28165,1.282,1.28075,1.28085,100000000.0
2009-05-15 12:28:00,1.28095,1.28105,1.2801,1.28105,58800000.0
2009-05-15 12:29:00,1.2804,1.2809,1.28005,1.2802,85400000.0
2009-05-15 12:30:00,1.2802,1.28065,1.2802,1.2806,56000000.0
2009-05-15 12:31:00,1.2806,1.28075,1.28005,1.2803,107800000.0
2009-05-15 12:32:00,1.2803,1.2806,1.2801,1.2803,99800000.0
2009-05-15 12:33:00,1.2801,1.28105,1.2801,1.28095,73200000.0
2009-05-15 12:34:00,1.28095,1.28125,1.28095,1.2811,50400000.0
2009-05-15 12:35:00,1.281,1.2817,1.2799,1.2799,81200000.0
2009-05-15 12:36:00,1.28005,1.2805,1.27995,1.2805,73200000.0
2009-05-15 12:37:00,1.28045,1.2808,1.28015,1.2808,40200000.0
2009-05-15 12:38:00,1.28075,1.28075,1.28025,1.28025,34000000.0
2009-05-15 12:39:00,1.28035,1.2807,1.2801,1.2805,122000000.0
2009-05-15 12:40:00,1.2806,1.2806,1.2802,1.28045,99200000.0
2009-05-15 12:41:00,1.2805,1.28065,1.2802,1.28045,46400000.0
2009-05-15 12:42:00,1.2804,1.2805,1.2802,1.2803,38600000.0
2009-05-15 12:43:00,1.2804,1.28065,1.2803,1.28065,47600000.0
2009-05-15 12:44:00,1.2807,1.28075,1.28,1.28,95600000.0
2009-05-15 12:45:00,1.28015,1.28045,1.28015,1.2804,11200000.0
2009-05-15 12:46:00,1.28045,1.2809,1.28015,1.28015,90400000.0
2009-05-15 12:47:00,1.2803,1.2804,1.27955,1.2797,113000000.0
2009-05-15 12:48:00,1.2798,1.2802,1.27955,1.27965,71400000.0
2009-05-15 12:49:00,1.2798,1.28115,1.2797,1.28115,60400000.0
2009-05-15 12:50:00,1.2813,1.2814,1.2808,1.28095,48600000.0
2009-05-15 12:51:00,1.2805,1.28075,1.28045,1.2805,25600000.0
2009-05-15 12:52:00,1.28065,1.2807,1.2806,1.2807,16000000.0
2009-05-15 12:53:00,1.2807,1.28125,1.2807,1.28125,32800000.0
2009-05-15 12:54:00,1.2812,1.28135,1.2812,1.2812,12400000.0
2009-05-15 12:55:00,1.2812,1.2812,1.2802,1.2805,37200000.0
2009-05-15 12:56:00,1.28025,1.2806,1.2801,1.28035,23200000.0
2009-05-15 12:57:00,1.28025,1.28075,1.27995,1.28075,90600000.0
2009-05-15 12:58:00,1.2809,1.2812,1.2803,1.2804,116200000.0
2009-05-15 12:59:00,1.2804,1.2808,1.27965,1.28065,109200000.0
2009-05-15 13:00:00,1.28035,1.2804,1.2796,1.2801,87600000.0
2009-05-15 13:01:00,1.2801,1.2808,1.28,1.28035,89200000.0
2009-05-15 13:02:00,1.28055,1.28065,1.2799,1.2801,53000000.0
2009-05-15 13:03:00,1.2801,1.28055,1.2799,1.28035,107600000.0
2009-05-15 13:04:00,1.28035,1.28055,1.27995,1.28035,90000000.0
2009-05-15 13:05:00,1.2803,1.2806,1.27955,1.2802,99200000.0
2009-05-15 13:06:00,1.28015,1.2803,1.2793,1.28,108000000.0
2009-05-15 13:07:00,1.28,1.2804,1.27995,1.2802,71600000.0
2009-05-15 13:08:00,1.2802,1.2803,1.2795,1.2802,37000000.0
2009-05-15 13:09:00,1.2801,1.2804,1.28,1.2803,42800000.0
2009-05-15 13:10:00,1.27975,1.28045,1.27955,1.2799,40000000.0
2009-05-15 13:11:00,1.28,1.2802,1.27995,1.28,34800000.0
2009-05-15 13:12:00,1.28,1.2805,1.2798,1.2803,80800000.0
2009-05-15 13:13:00,1.2805,1.2806,1.28035,1.2806,48400000.0
2009-05-15 13:14:00,1.2807,1.2807,1.27965,1.27965,42000000.0
2009-05-15 13:15:00,1.2795,1.27985,1.2795,1.27975,58000000.0
2009-05-15 13:16:00,1.27985,1.28,1.27975,1.27995,66800000.0
2009-05-15 13:17:00,1.28005,1.28005,1.2798,1.28005,34800000.0
2009-05-15 13:18:00,1.2802,1.28035,1.2802,1.2802,11200000.0
2009-05-15 13:19:00,1.28025,1.2803,1.28015,1.2803,13600000.0
2009-05-15 13:20:00,1.28025,1.28035,1.28025,1.28035,4800000.0
2009-05-15 13:21:00,1.28045,1.28045,1.2795,1.2797,60200000.0
2009-05-15 13:22:00,1.2799,1.2799,1.2796,1.2798,73800000.0
2009-05-15 13:23:00,1.2796,1.2796,1.27885,1.2792,84800000.0
2009-05-15 13:24:00,1.2792,1.2795,1.2785,1.2795,102800000.0
2009-05-15 13:25:00,1.27955,1.2797,1.27945,1.27965,67200000.0
2009-05-15 13:26:00,1.2797,1.2803,1.27945,1.2799,68800000.0
2009-05-15 13:27:00,1.28,1.28025,1.27985,1.2802,36800000.0
2009-05-15 13:28:00,1.28035,1.2805,1.2803,1.28035,14000000.0
2009-05-15 13:29:00,1.2803,1.2806,1.27935,1.27935,36400000.0
2009-05-15 13:30:00,1.2793,1.27995,1.27905,1.2797,55200000.0
2009-05-15 13:31:00,1.2797,1.28015,1.2796,1.27975,60800000.0
2009-05-15 13:32:00,1.27975,1.27975,1.2788,1.279,46000000.0
2009-05-15 13:33:00,1.2791,1.27925,1.2791,1.2791,27200000.0
2009-05-15 13:34:00,1.27915,1.27935,1.2787,1.2789,66600000.0
2009-05-15 13:35:00,1.27865,1.27875,1.2783,1.2786,38800000.0
2009-05-15 13:36:00,1.2784,1.2789,1.2783,1.2787,52800000.0
2009-05-15 13:37:00,1.2788,1.2788,1.27825,1.2788,59600000.0
2009-05-15 13:38:00,1.2788,1.2797,1.2788,1.2793,77200000.0
2009-05-15 13:39:00,1.27925,1.2794,1.27875,1.27935,99400000.0
2009-05-15 13:40:00,1.2793,1.2794,1.2788,1.27895,44800000.0
2009-05-15 13:41:00,1.279,1.2793,1.27865,1.27895,76800000.0
2009-05-15 13:42:00,1.2789,1.2796,1.27875,1.2795,70400000.0
2009-05-15 13:43:00,1.2795,1.27965,1.27905,1.27965,82000000.0
2009-05-15 13:44:00,1.2798,1.28,1.2795,1.2797,93400000.0
2009-05-15 13:45:00,1.2798,1.2801,1.27955,1.2799,84400000.0
2009-05-15 13:46:00,1.28,1.28005,1.2798,1.27985,34000000.0
2009-05-15 13:47:00,1.2798,1.28,1.2793,1.2795,43200000.0
2009-05-15 13:48:00,1.2794,1.2802,1.27935,1.2802,35600000.0
2009-05-15 13:49:00,1.28025,1.28025,1.27925,1.2796,60800000.0
2009-05-15 13:50:00,1.2797,1.2799,1.27935,1.2794,49000000.0
2009-05-15 13:51:00,1.27945,1.27955,1.2787,1.2792,63000000.0
2009-05-15 13:52:00,1.2791,1.2798,1.2791,1.2794,70600000.0
2009-05-15 13:53:00,1.27935,1.2803,1.27935,1.28015,33000000.0
2009-05-15 13:54:00,1.2802,1.28025,1.2799,1.2799,13000000.0
2009-05-15 13:55:00,1.27995,1.27995,1.2787,1.27875,50000000.0
2009-05-15 13:56:00,1.27865,1.2796,1.27865,1.27885,49800000.0
2009-05-15 13:57:00,1.27885,1.27945,1.2785,1.2792,137600000.0
2009-05-15 13:58:00,1.2792,1.27955,1.27915,1.27945,94000000.0
2009-05-15 13:59:00,1.2793,1.28035,1.27855,1.28025,99400000.0
2009-05-15 14:00:00,1.28055,1.28055,1.27915,1.27955,111800000.0
2009-05-15 14:01:00,1.2794,1.2795,1.2784,1.2795,103800000.0
2009-05-15 14:02:00,1.27945,1.2806,1.27905,1.28035,77800000.0
2009-05-15 14:03:00,1.2806,1.2806,1.27925,1.2796,61800000.0
2009-05-15 14:04:00,1.27955,1.27955,1.279,1.27945,64600000.0
2009-05-15 14:05:00,1.2794,1.28055,1.2793,1.28055,76400000.0
2009-05-15 14:06:00,1.2806,1.2812,1.2805,1.281,70400000.0
2009-05-15 14:07:00,1.28125,1.2813,1.2807,1.28075,97400000.0
2009-05-15 14:08:00,1.28065,1.2827,1.28025,1.28185,96400000.0
2009-05-15 14:09:00,1.28175,1.28255,1.28175,1.2822,98000000.0
2009-05-15 14:10:00,1.2824,1.2827,1.2816,1.2817,116400000.0
2009-05-15 14:11:00,1.28165,1.28185,1.28115,1.28165,89200000.0
2009-05-15 14:12:00,1.28175,1.28225,1.28175,1.28215,45400000.0
2009-05-15 14:13:00,1.2822,1.28235,1.28185,1.28195,57600000.0
2009-05-15 14:14:00,1.28195,1.28285,1.28175,1.28285,109200000.0
2009-05-15 14:15:00,1.2829,1.2838,1.2821,1.28225,106100000.0
2009-05-15 14:16:00,1.2823,1.2827,1.2816,1.28245,134200000.0
2009-05-15 14:17:00,1.28245,1.283,1.28235,1.2829,109400000.0
2009-05-15 14:18:00,1.28285,1.28305,1.2824,1.2824,68800000.0
2009-05-15 14:19:00,1.2824,1.283,1.28235,1.28245,125000000.0
2009-05-15 14:20:00,1.2826,1.28285,1.28135,1.2816,90200000.0
2009-05-15 14:21:00,1.28175,1.282,1.28115,1.2815,72000000.0
2009-05-15 14:22:00,1.2815,1.28175,1.2812,1.2815,75800000.0
2009-05-15 14:23:00,1.2812,1.28195,1.28105,1.2818,120000000.0
2009-05-15 14:24:00,1.28185,1.2823,1.2817,1.28215,87000000.0
2009-05-15 14:25:00,1.2822,1.2823,1.28115,1.28135,78000000.0
2009-05-15 14:26:00,1.2813,1.2813,1.2802,1.28065,107800000.0
2009-05-15 14:27:00,1.28075,1.2813,1.28015,1.2803,59600000.0
2009-05-15 14:28:00,1.2803,1.2805,1.2802,1.28045,79400000.0
2009-05-15 14:29:00,1.2803,1.28055,1.2795,1.2796,28600000.0
2009-05-15 14:30:00,1.2795,1.28045,1.2794,1.28025,78600000.0
2009-05-15 14:31:00,1.2805,1.28075,1.2802,1.28035,77200000.0
2009-05-15 14:32:00,1.28035,1.28125,1.28035,1.281,62600000.0
2009-05-15 14:33:00,1.281,1.28165,1.2806,1.28085,151800000.0
2009-05-15 14:34:00,1.2809,1.2816,1.28045,1.2807,164400000.0
2009-05-15 14:35:00,1.28035,1.2809,1.2802,1.2803,142800000.0
2009-05-15 14:36:00,1.2803,1.28085,1.2802,1.28035,94600000.0
2009-05-15 14:37:00,1.28035,1.28035,1.28035,1.28035,42000000.0
2009-05-15 14:38:00,1.28035,1.28035,1.2793,1.2803,74800000.0
2009-05-15 14:39:00,1.28025,1.2805,1.28015,1.28025,47600000.0
2009-05-15 14:40:00,1.28025,1.28025,1.28025,1.28025,43000000.0
2009-05-15 14:41:00,1.28025,1.28025,1.28015,1.28025,35000000.0
2009-05-15 14:42:00,1.28025,1.2803,1.2791,1.27985,94000000.0
2009-05-15 14:43:00,1.2801,1.28045,1.27965,1.28045,117600000.0
2009-05-15 14:44:00,1.2805,1.2805,1.2797,1.27975,43600000.0
2009-05-15 14:45:00,1.27975,1.28055,1.27975,1.27975,119200000.0
2009-05-15 14:46:00,1.27975,1.28075,1.27975,1.2805,87200000.0
2009-05-15 14:47:00,1.2806,1.2809,1.2798,1.2806,132400000.0
2009-05-15 14:48:00,1.28055,1.2813,1.28045,1.2805,99000000.0
2009-05-15 14:49:00,1.2806,1.28075,1.27955,1.27995,86000000.0
2009-05-15 14:50:00,1.27985,1.2803,1.2796,1.2799,79600000.0
2009-05-15 14:51:00,1.28,1.28,1.27975,1.27975,84800000.0
2009-05-15 14:52:00,1.27975,1.28005,1.27965,1.27975,77000000.0
2009-05-15 14:53:00,1.27975,1.28045,1.27975,1.27995,99200000.0
2009-05-15 14:54:00,1.27995,1.28035,1.27975,1.28035,115800000.0
2009-05-15 14:55:00,1.28035,1.28075,1.28025,1.2804,78200000.0
2009-05-15 14:56:00,1.2804,1.28075,1.27975,1.28075,136200000.0
2009-05-15 14:57:00,1.28075,1.28095,1.28,1.28035,124400000.0
2009-05-15 14:58:00,1.28035,1.28035,1.27975,1.2799,95800000.0
2009-05-15 14:59:00,1.27985,1.28115,1.2797,1.28085,104600000.0
2009-05-15 15:00:00,1.2809,1.2809,1.2797,1.2802,57800000.0
2009-05-15 15:01:00,1.2802,1.28035,1.27975,1.27975,81000000.0
2009-05-15 15:02:00,1.27975,1.27975,1.27975,1.27975,44000000.0
2009-05-15 15:03:00,1.27975,1.28035,1.27965,1.2803,104200000.0
2009-05-15 15:04:00,1.2803,1.2805,1.28025,1.28045,32000000.0
2009-05-15 15:05:00,1.2805,1.2805,1.27975,1.27975,70200000.0
2009-05-15 15:06:00,1.27975,1.27975,1.27975,1.27975,23000000.0
2009-05-15 15:07:00,1.27975,1.27985,1.2797,1.2797,19800000.0
2009-05-15 15:08:00,1.27975,1.28045,1.27975,1.2803,58400000.0
2009-05-15 15:09:00,1.2805,1.2807,1.27975,1.27975,71600000.0
2009-05-15 15:10:00,1.27995,1.28035,1.2797,1.27985,94200000.0
2009-05-15 15:11:00,1.27975,1.2802,1.27965,1.2802,62600000.0
2009-05-15 15:12:00,1.2802,1.28025,1.27985,1.27985,32800000.0
2009-05-15 15:13:00,1.27985,1.28025,1.27975,1.27975,75000000.0
2009-05-15 15:14:00,1.27975,1.27975,1.27975,1.27975,30600000.0
2009-05-15 15:15:00,1.27975,1.27975,1.27975,1.27975,69000000.0
2009-05-15 15:16:00,1.27975,1.27975,1.2785,1.279,80000000.0
2009-05-15 15:17:00,1.27915,1.2792,1.2789,1.2792,79400000.0
2009-05-15 15:18:00,1.2792,1.28025,1.279,1.28005,84200000.0
2009-05-15 15:19:00,1.2795,1.27965,1.27805,1.27835,99200000.0
2009-05-15 15:20:00,1.2783,1.2799,1.2783,1.27905,109600000.0
2009-05-15 15:21:00,1.2792,1.27955,1.27865,1.279,110000000.0
2009-05-15 15:22:00,1.2789,1.27925,1.2785,1.27885,121600000.0
2009-05-15 15:23:00,1.27885,1.27945,1.27835,1.27915,161200000.0
2009-05-15 15:24:00,1.2793,1.2793,1.2783,1.2785,124800000.0
2009-05-15 15:25:00,1.27865,1.2794,1.27845,1.27915,157000000.0
2009-05-15 15:26:00,1.2794,1.27975,1.27855,1.27885,95000000.0
2009-05-15 15:27:00,1.27905,1.2792,1.27855,1.2788,99600000.0
2009-05-15 15:28:00,1.2787,1.2796,1.2785,1.27955,114800000.0
2009-05-15 15:29:00,1.27955,1.27965,1.2792,1.27935,89800000.0
2009-05-15 15:30:00,1.2795,1.2797,1.279,1.2795,107200000.0
2009-05-15 15:31:00,1.2795,1.2803,1.27915,1.27915,169200000.0
2009-05-15 15:32:00,1.27905,1.2794,1.2787,1.2789,80000000.0
2009-05-15 15:33:00,1.27905,1.27935,1.27885,1.27925,49600000.0
2009-05-15 15:34:00,1.2793,1.2795,1.27865,1.2791,133600000.0
2009-05-15 15:35:00,1.2791,1.2801,1.2788,1.2789,130800000.0
2009-05-15 15:36:00,1.27885,1.2807,1.27885,1.2803,135600000.0
2009-05-15 15:37:00,1.27995,1.2814,1.2799,1.28135,121200000.0
2009-05-15 15:38:00,1.28145,1.28185,1.28065,1.28135,156000000.0
2009-05-15 15:39:00,1.28125,1.2817,1.28085,1.28155,133800000.0
2009-05-15 15:40:00,1.28155,1.2819,1.28095,1.28175,150000000.0
2009-05-15 15:41:00,1.2817,1.2821,1.2813,1.28195,120400000.0
2009-05-15 15:42:00,1.28185,1.2826,1.28135,1.28165,145800000.0
2009-05-15 15:43:00,1.28165,1.28195,1.28125,1.2814,80000000.0
2009-05-15 15:44:00,1.2813,1.28215,1.2809,1.28205,88400000.0
2009-05-15 15:45:00,1.2821,1.2822,1.28165,1.2821,52200000.0
2009-05-15 15:46:00,1.2822,1.28225,1.28145,1.2821,139000000.0
2009-05-15 15:47:00,1.2817,1.28235,1.28135,1.28135,150200000.0
2009-05-15 15:48:00,1.28135,1.2824,1.28135,1.28185,130000000.0
2009-05-15 15:49:00,1.28175,1.28275,1.28135,1.28265,110000000.0
2009-05-15 15:50:00,1.28265,1.2828,1.2814,1.28235,178200000.0
2009-05-15 15:51:00,1.28215,1.28305,1.2813,1.2813,150400000.0
2009-05-15 15:52:00,1.2813,1.28265,1.281,1.28105,118200000.0
2009-05-15 15:53:00,1.2811,1.2821,1.2811,1.28145,145200000.0
2009-05-15 15:54:00,1.28145,1.2818,1.28095,1.28095,64200000.0
2009-05-15 15:55:00,1.2809,1.28105,1.2809,1.28105,70400000.0
2009-05-15 15:56:00,1.281,1.2823,1.28095,1.2822,95600000.0
2009-05-15 15:57:00,1.2821,1.28275,1.28205,1.2823,112800000.0
2009-05-15 15:58:00,1.2822,1.28295,1.28085,1.2811,99600000.0
2009-05-15 15:59:00,1.28105,1.2817,1.28085,1.28095,72400000.0
2009-05-15 16:00:00,1.28095,1.2814,1.28095,1.2814,75800000.0
2009-05-15 16:01:00,1.2814,1.2824,1.28095,1.28095,79800000.0
2009-05-15 16:02:00,1.28095,1.28215,1.2807,1.2818,99400000.0
2009-05-15 16:03:00,1.2817,1.282,1.28095,1.281,140000000.0
2009-05-15 16:04:00,1.28105,1.28185,1.28105,1.28135,150600000.0
2009-05-15 16:05:00,1.2814,1.28175,1.281,1.2813,126000000.0
2009-05-15 16:06:00,1.2813,1.28235,1.2811,1.2813,101400000.0
2009-05-15 16:07:00,1.2813,1.2814,1.28075,1.28125,136400000.0
2009-05-15 16:08:00,1.2812,1.28185,1.2811,1.28165,84000000.0
2009-05-15 16:09:00,1.28145,1.28215,1.2813,1.28215,113400000.0
2009-05-15 16:10:00,1.28205,1.28245,1.2811,1.2811,98400000.0
2009-05-15 16:11:00,1.28105,1.28195,1.281,1.28175,118200000.0
2009-05-15 16:12:00,1.28175,1.28175,1.2807,1.2808,125000000.0
2009-05-15 16:13:00,1.28075,1.2814,1.2806,1.28135,40600000.0
2009-05-15 16:14:00,1.2814,1.28255,1.2808,1.2821,184200000.0
2009-05-15 16:15:00,1.2821,1.2821,1.2802,1.28065,68600000.0
2009-05-15 16:16:00,1.28085,1.28165,1.28075,1.28105,91400000.0
2009-05-15 16:17:00,1.28105,1.28195,1.2807,1.2819,76400000.0
2009-05-15 16:18:00,1.2819,1.28225,1.2801,1.2809,125200000.0
2009-05-15 16:19:00,1.281,1.28135,1.2795,1.27955,128000000.0
2009-05-15 16:20:00,1.27965,1.2806,1.27965,1.2799,165200000.0
2009-05-15 16:21:00,1.2799,1.2807,1.2796,1.2807,85000000.0
2009-05-15 16:22:00,1.2807,1.28135,1.2801,1.28075,78000000.0
2009-05-15 16:23:00,1.28085,1.2812,1.28045,1.2807,111200000.0
2009-05-15 16:24:00,1.28075,1.2812,1.2805,1.28115,63600000.0
2009-05-15 16:25:00,1.2812,1.28185,1.28065,1.2808,86800000.0
2009-05-15 16:26:00,1.2808,1.28125,1.28065,1.28085,68800000.0
2009-05-15 16:27:00,1.28095,1.2811,1.2802,1.2805,99800000.0
2009-05-15 16:28:00,1.2806,1.28115,1.28015,1.28105,111000000.0
2009-05-15 16:29:00,1.28105,1.2812,1.2799,1.2808,167400000.0
2009-05-15 16:30:00,1.28085,1.2812,1.2796,1.2797,204200000.0
2009-05-15 16:31:00,1.27975,1.2804,1.2794,1.2797,126800000.0
2009-05-15 16:32:00,1.2797,1.28045,1.2796,1.28015,106800000.0
2009-05-15 16:33:00,1.2802,1.2808,1.27995,1.28005,134200000.0
2009-05-15 16:34:00,1.2802,1.28135,1.27995,1.28135,152800000.0
2009-05-15 16:35:00,1.2813,1.2814,1.2805,1.28055,71400000.0
2009-05-15 16:36:00,1.28055,1.2808,1.27965,1.27975,119800000.0
2009-05-15 16:37:00,1.2797,1.2799,1.27895,1.27935,124400000.0
2009-05-15 16:38:00,1.27905,1.27995,1.27905,1.27935,118200000.0
2009-05-15 16:39:00,1.2794,1.28025,1.2794,1.28025,139400000.0
2009-05-15 16:40:00,1.28015,1.28035,1.2789,1.2789,139800000.0
2009-05-15 16:41:00,1.2789,1.2796,1.2782,1.2786,147600000.0
2009-05-15 16:42:00,1.2788,1.279,1.2783,1.2789,114400000.0
2009-05-15 16:43:00,1.2789,1.2791,1.2783,1.2786,138400000.0
2009-05-15 16:44:00,1.2786,1.27875,1.2784,1.2784,111800000.0
2009-05-15 16:45:00,1.2784,1.2793,1.27835,1.27905,125400000.0
2009-05-15 16:46:00,1.27905,1.2793,1.27875,1.2788,65600000.0
2009-05-15 16:47:00,1.27885,1.27925,1.27875,1.27925,68800000.0
2009-05-15 16:48:00,1.27905,1.2797,1.2788,1.27965,100000000.0
2009-05-15 16:49:00,1.2797,1.2803,1.27965,1.28005,108000000.0
2009-05-15 16:50:00,1.28015,1.28055,1.27975,1.2801,123200000.0
2009-05-15 16:51:00,1.2801,1.2804,1.2792,1.2801,122400000.0
2009-05-15 16:52:00,1.2798,1.2802,1.27925,1.27985,129000000.0
2009-05-15 16:53:00,1.27975,1.28005,1.27945,1.28005,104800000.0
2009-05-15 16:54:00,1.27965,1.2801,1.27945,1.28,90400000.0
2009-05-15 16:55:00,1.28,1.28,1.27855,1.2788,86600000.0
2009-05-15 16:56:00,1.27885,1.2798,1.27865,1.2792,107000000.0
2009-05-15 16:57:00,1.2791,1.28,1.2791,1.2793,112600000.0
2009-05-15 16:58:00,1.2794,1.2801,1.27875,1.2801,102200000.0
2009-05-15 16:59:00,1.2801,1.28085,1.2794,1.28035,151000000.0
2009-05-15 17:00:00,1.2805,1.28085,1.2795,1.2805,120400000.0
2009-05-15 17:01:00,1.28055,1.2809,1.27965,1.2797,81800000.0
2009-05-15 17:02:00,1.2799,1.2802,1.27905,1.28,118600000.0
2009-05-15 17:03:00,1.2801,1.28025,1.27965,1.2799,62800000.0
2009-05-15 17:04:00,1.28005,1.2805,1.28005,1.2802,80400000.0
2009-05-15 17:05:00,1.2802,1.2802,1.27895,1.2792,132800000.0
2009-05-15 17:06:00,1.2793,1.28005,1.27895,1.27975,153600000.0
2009-05-15 17:07:00,1.2798,1.28045,1.27935,1.28005,156200000.0
2009-05-15 17:08:00,1.2802,1.28095,1.2801,1.2806,130400000.0
2009-05-15 17:09:00,1.2806,1.2815,1.28025,1.2811,112000000.0
2009-05-15 17:10:00,1.2811,1.28135,1.2804,1.2812,100000000.0
2009-05-15 17:11:00,1.2812,1.283,1.2811,1.2821,83000000.0
2009-05-15 17:12:00,1.2821,1.2826,1.28175,1.28185,54600000.0
2009-05-15 17:13:00,1.28195,1.2824,1.2814,1.2815,115400000.0
2009-05-15 17:14:00,1.28135,1.28245,1.28025,1.2819,118600000.0
2009-05-15 17:15:00,1.28165,1.282,1.2806,1.2806,113600000.0
2009-05-15 17:16:00,1.28055,1.2808,1.2801,1.2803,77400000.0
2009-05-15 17:17:00,1.28025,1.28075,1.2798,1.28025,74000000.0
2009-05-15 17:18:00,1.28035,1.2808,1.2803,1.2807,94800000.0
2009-05-15 17:19:00,1.2807,1.2811,1.28,1.28055,110600000.0
2009-05-15 17:20:00,1.2807,1.28085,1.2801,1.2804,48000000.0
2009-05-15 17:21:00,1.28045,1.2806,1.27945,1.27995,106000000.0
2009-05-15 17:22:00,1.28005,1.2806,1.2799,1.2806,76600000.0
2009-05-15 17:23:00,1.28055,1.28085,1.27985,1.2804,118800000.0
2009-05-15 17:24:00,1.28035,1.28095,1.28015,1.2802,162000000.0
2009-05-15 17:25:00,1.28015,1.2812,1.27995,1.2812,76000000.0
2009-05-15 17:26:00,1.28065,1.28145,1.2803,1.2808,120400000.0
2009-05-15 17:27:00,1.28075,1.28135,1.2803,1.2803,129000000.0
2009-05-15 17:28:00,1.2804,1.2813,1.27975,1.28025,106800000.0
2009-05-15 17:29:00,1.2803,1.28115,1.2799,1.28085,119200000.0
2009-05-15 17:30:00,1.2811,1.2811,1.27965,1.27965,106200000.0
2009-05-15 17:31:00,1.2797,1.28045,1.27925,1.27925,144000000.0
2009-05-15 17:32:00,1.2794,1.27985,1.27915,1.2795,89600000.0
2009-05-15 17:33:00,1.2796,1.27985,1.27855,1.2792,103000000.0
2009-05-15 17:34:00,1.2793,1.2797,1.2787,1.27905,85600000.0
2009-05-15 17:35:00,1.2791,1.27955,1.27815,1.2788,99400000.0
2009-05-15 17:36:00,1.27905,1.28,1.2786,1.27995,103400000.0
2009-05-15 17:37:00,1.27995,1.28075,1.2797,1.28,77600000.0
2009-05-15 17:38:00,1.28,1.2804,1.27995,1.28015,82000000.0
2009-05-15 17:39:00,1.28015,1.28045,1.27955,1.2796,77400000.0
2009-05-15 17:40:00,1.2796,1.28085,1.27915,1.28075,103600000.0
2009-05-15 17:41:00,1.28085,1.2814,1.2798,1.28075,151200000.0
2009-05-15 17:42:00,1.28075,1.28185,1.28075,1.2816,77600000.0
2009-05-15 17:43:00,1.28165,1.28185,1.2814,1.28155,72200000.0
2009-05-15 17:44:00,1.28155,1.2819,1.2799,1.2799,156800000.0
2009-05-15 17:45:00,1.2799,1.28075,1.2799,1.2804,50200000.0
2009-05-15 17:46:00,1.2805,1.2806,1.2797,1.2804,87600000.0
2009-05-15 17:47:00,1.2805,1.28175,1.2804,1.2813,119200000.0
2009-05-15 17:48:00,1.28135,1.2819,1.2806,1.2808,101200000.0
2009-05-15 17:49:00,1.2808,1.28095,1.2806,1.28065,67200000.0
2009-05-15 17:50:00,1.2807,1.2808,1.28035,1.28045,86000000.0
2009-05-15 17:51:00,1.28035,1.281,1.2801,1.2809,84200000.0
2009-05-15 17:52:00,1.2806,1.2812,1.2802,1.28075,81400000.0
2009-05-15 17:53:00,1.28055,1.28135,1.28005,1.28135,106400000.0
2009-05-15 17:54:00,1.2813,1.2815,1.2802,1.28145,102800000.0
2009-05-15 17:55:00,1.28145,1.2816,1.28005,1.2811,125800000.0
2009-05-15 17:56:00,1.2812,1.28155,1.28055,1.28065,57200000.0
2009-05-15 17:57:00,1.28065,1.28085,1.2799,1.28055,118000000.0
2009-05-15 17:58:00,1.28055,1.28075,1.27995,1.2802,131800000.0
2009-05-15 17:59:00,1.2802,1.28065,1.27955,1.27995,89200000.0
2009-05-15 18:00:00,1.28,1.2802,1.2796,1.27985,49200000.0
2009-05-15 18:01:00,1.27995,1.2802,1.2792,1.27985,87400000.0
2009-05-15 18:02:00,1.2801,1.28025,1.27955,1.27995,49200000.0
2009-05-15 18:03:00,1.28005,1.28045,1.27995,1.2801,36000000.0
2009-05-15 18:04:00,1.2801,1.2801,1.2791,1.27935,87400000.0
2009-05-15 18:05:00,1.27965,1.27975,1.279,1.2795,87200000.0
2009-05-15 18:06:00,1.27955,1.2805,1.2794,1.2801,42800000.0
2009-05-15 18:07:00,1.2798,1.27985,1.27975,1.27975,14400000.0
2009-05-15 18:08:00,1.27955,1.27975,1.2791,1.27975,40800000.0
2009-05-15 18:09:00,1.27975,1.28025,1.27915,1.28025,34400000.0
2009-05-15 18:10:00,1.27985,1.2802,1.27975,1.2802,45200000.0
2009-05-15 18:11:00,1.2802,1.28035,1.27985,1.2803,87200000.0
2009-05-15 18:12:00,1.2804,1.2806,1.28025,1.28035,86800000.0
2009-05-15 18:13:00,1.2805,1.28085,1.2803,1.2808,46800000.0
2009-05-15 18:14:00,1.28065,1.2808,1.2805,1.2808,20800000.0
2009-05-15 18:15:00,1.2805,1.28065,1.28015,1.2802,96000000.0
2009-05-15 18:16:00,1.2802,1.2805,1.2797,1.28035,76200000.0
2009-05-15 18:17:00,1.28035,1.28065,1.2797,1.28035,98000000.0
2009-05-15 18:18:00,1.28035,1.28035,1.27985,1.28,59200000.0
2009-05-15 18:19:00,1.28,1.28,1.28,1.28,16800000.0
2009-05-15 18:20:00,1.28,1.28045,1.27965,1.27985,124800000.0
2009-05-15 18:21:00,1.2798,1.2802,1.27905,1.28005,83800000.0
2009-05-15 18:22:00,1.2802,1.281,1.28,1.2805,75800000.0
2009-05-15 18:23:00,1.28055,1.2816,1.28055,1.28115,63800000.0
2009-05-15 18:24:00,1.28115,1.2813,1.28045,1.2807,47200000.0
2009-05-15 18:25:00,1.2808,1.28145,1.28075,1.2808,52600000.0
2009-05-15 18:26:00,1.2809,1.28115,1.2805,1.281,23000000.0
2009-05-15 18:27:00,1.2813,1.28145,1.2807,1.2808,25600000.0
2009-05-15 18:28:00,1.28085,1.28095,1.28015,1.2806,45200000.0
2009-05-15 18:29:00,1.28065,1.28125,1.28045,1.28045,14200000.0
2009-05-15 18:30:00,1.2806,1.2815,1.28015,1.28135,90800000.0
2009-05-15 18:31:00,1.2814,1.2819,1.2806,1.28155,61000000.0
2009-05-15 18:32:00,1.2812,1.2816,1.28065,1.2814,95600000.0
2009-05-15 18:33:00,1.2814,1.2817,1.281,1.2811,34400000.0
2009-05-15 18:34:00,1.28105,1.2813,1.28095,1.28095,41200000.0
2009-05-15 18:35:00,1.281,1.28105,1.2802,1.2804,50800000.0
2009-05-15 18:36:00,1.2804,1.28045,1.27985,1.28045,32800000.0
2009-05-15 18:37:00,1.2804,1.28065,1.28005,1.2806,42000000.0
2009-05-15 18:38:00,1.28055,1.28095,1.2805,1.2808,20000000.0
2009-05-15 18:39:00,1.28075,1.28155,1.28065,1.28085,75200000.0
2009-05-15 18:40:00,1.28095,1.28135,1.2803,1.2812,50000000.0
2009-05-15 18:41:00,1.28105,1.28165,1.2808,1.2811,68400000.0
2009-05-15 18:42:00,1.28105,1.2812,1.2809,1.28095,30400000.0
2009-05-15 18:43:00,1.28105,1.28115,1.2804,1.2806,57600000.0
2009-05-15 18:44:00,1.2806,1.28115,1.2806,1.28095,41200000.0
2009-05-15 18:45:00,1.28105,1.28115,1.281,1.28115,5200000.0
2009-05-15 18:46:00,1.2811,1.28125,1.28105,1.28125,18400000.0
2009-05-15 18:47:00,1.28125,1.28125,1.2801,1.2806,56000000.0
2009-05-15 18:48:00,1.28055,1.2812,1.2802,1.28035,55200000.0
2009-05-15 18:49:00,1.2808,1.2811,1.2807,1.281,60000000.0
2009-05-15 18:50:00,1.281,1.28115,1.28,1.28045,52000000.0
2009-05-15 18:51:00,1.2804,1.28085,1.2804,1.28085,7200000.0
2009-05-15 18:52:00,1.2808,1.28085,1.2803,1.2804,24000000.0
2009-05-15 18:53:00,1.28035,1.2805,1.28035,1.28045,21600000.0
2009-05-15 18:54:00,1.28035,1.28055,1.28015,1.2804,25200000.0
2009-05-15 18:55:00,1.2805,1.28235,1.2804,1.28115,54800000.0
2009-05-15 18:56:00,1.2814,1.2814,1.28125,1.28135,19200000.0
2009-05-15 18:57:00,1.28095,1.28095,1.28035,1.28045,37200000.0
2009-05-15 18:58:00,1.2804,1.281,1.28025,1.2806,63600000.0
2009-05-15 18:59:00,1.2807,1.2808,1.27995,1.28065,61200000.0
2009-05-15 19:00:00,1.28055,1.281,1.28,1.28055,109400000.0
2009-05-15 19:01:00,1.2806,1.282,1.27945,1.28175,138000000.0
2009-05-15 19:02:00,1.2818,1.2823,1.28165,1.28215,57600000.0
2009-05-15 19:03:00,1.28215,1.2825,1.2819,1.28205,47200000.0
2009-05-15 19:04:00,1.2822,1.28335,1.28195,1.2832,71200000.0
2009-05-15 19:05:00,1.2833,1.2833,1.28205,1.28295,95400000.0
2009-05-15 19:06:00,1.28285,1.28285,1.2822,1.28255,33200000.0
2009-05-15 19:07:00,1.28235,1.28235,1.28185,1.28185,35600000.0
2009-05-15 19:08:00,1.2817,1.2821,1.281,1.28195,53600000.0
2009-05-15 19:09:00,1.2819,1.283,1.28185,1.28275,50400000.0
2009-05-15 19:10:00,1.2828,1.2831,1.2822,1.2824,56400000.0
2009-05-15 19:11:00,1.28265,1.28345,1.28245,1.2825,59200000.0
2009-05-15 19:12:00,1.2826,1.2829,1.28245,1.28245,26000000.0
2009-05-15 19:13:00,1.28255,1.28255,1.28145,1.28145,12800000.0
2009-05-15 19:14:00,1.28195,1.2831,1.28185,1.2831,46400000.0
2009-05-15 19:15:00,1.28325,1.2836,1.2821,1.2833,66600000.0
2009-05-15 19:16:00,1.2832,1.28375,1.2828,1.28345,77600000.0
2009-05-15 19:17:00,1.2836,1.2836,1.2827,1.28285,38000000.0
2009-05-15 19:18:00,1.28295,1.28305,1.2821,1.2823,70000000.0
2009-05-15 19:19:00,1.2823,1.2823,1.2815,1.28165,46800000.0
2009-05-15 19:20:00,1.28165,1.2822,1.28155,1.28155,38400000.0
2009-05-15 19:21:00,1.28155,1.2819,1.28125,1.2816,53800000.0
2009-05-15 19:22:00,1.2816,1.28175,1.2816,1.2817,12600000.0
2009-05-15 19:23:00,1.2817,1.2818,1.2816,1.2818,23200000.0
2009-05-15 19:24:00,1.28215,1.28225,1.2816,1.282,54800000.0
2009-05-15 19:25:00,1.282,1.282,1.2806,1.2807,70000000.0
2009-05-15 19:26:00,1.28075,1.2812,1.2803,1.2806,86800000.0
2009-05-15 19:27:00,1.2806,1.2813,1.28045,1.2813,40000000.0
2009-05-15 19:28:00,1.2815,1.2816,1.2799,1.2807,149400000.0
2009-05-15 19:29:00,1.2807,1.2819,1.2803,1.2816,95600000.0
2009-05-15 19:30:00,1.2815,1.2823,1.28065,1.2812,135400000.0
2009-05-15 19:31:00,1.2813,1.2814,1.28065,1.281,87400000.0
2009-05-15 19:32:00,1.2812,1.2815,1.28045,1.2813,81200000.0
2009-05-15 19:33:00,1.2813,1.2814,1.2808,1.2811,71000000.0
2009-05-15 19:34:00,1.281,1.2812,1.28075,1.28075,24800000.0
2009-05-15 19:35:00,1.2809,1.2814,1.2801,1.28105,117400000.0
2009-05-15 19:36:00,1.28045,1.2819,1.28035,1.2812,143600000.0
2009-05-15 19:37:00,1.2816,1.2826,1.28115,1.2815,80000000.0
2009-05-15 19:38:00,1.28155,1.2818,1.27925,1.2801,134800000.0
2009-05-15 19:39:00,1.2801,1.28095,1.28005,1.28085,72000000.0
2009-05-15 19:40:00,1.28045,1.2811,1.27925,1.2809,117200000.0
2009-05-15 19:41:00,1.2807,1.28125,1.28015,1.28025,54200000.0
2009-05-15 19:42:00,1.2802,1.28055,1.2799,1.2803,101800000.0
2009-05-15 19:43:00,1.2803,1.2806,1.2797,1.27995,71400000.0
2009-05-15 19:44:00,1.27995,1.28005,1.279,1.28005,129400000.0
2009-05-15 19:45:00,1.28,1.28,1.27885,1.2793,72000000.0
2009-05-15 19:46:00,1.2792,1.2801,1.27915,1.2795,91200000.0
2009-05-15 19:47:00,1.27945,1.2796,1.27725,1.2785,122600000.0
2009-05-15 19:48:00,1.2785,1.27925,1.2776,1.27825,158600000.0
2009-05-15 19:49:00,1.27845,1.2795,1.2779,1.2784,169600000.0
2009-05-15 19:50:00,1.2784,1.2795,1.2774,1.27915,131200000.0
2009-05-15 19:51:00,1.27915,1.2796,1.2788,1.27945,35600000.0
2009-05-15 19:52:00,1.2796,1.27965,1.27875,1.27925,48000000.0
2009-05-15 19:53:00,1.27945,1.28015,1.27945,1.27975,108400000.0
2009-05-15 19:54:00,1.2797,1.27985,1.2789,1.27905,100400000.0
2009-05-15 19:55:00,1.2791,1.27925,1.2788,1.27915,66000000.0
2009-05-15 19:56:00,1.2792,1.2801,1.279,1.2801,77200000.0
2009-05-15 19:57:00,1.28,1.28015,1.2796,1.2797,59600000.0
2009-05-15 19:58:00,1.27985,1.2799,1.2788,1.2799,61200000.0
2009-05-15 19:59:00,1.28005,1.2803,1.2792,1.2793,43200000.0
2009-05-15 20:00:00,1.27925,1.27965,1.27855,1.2786,48400000.0
2009-05-15 20:01:00,1.27855,1.27855,1.27845,1.2785,53600000.0
2009-05-15 20:02:00,1.2785,1.27875,1.27815,1.27875,94600000.0
2009-05-15 20:03:00,1.2787,1.2787,1.27845,1.2785,9600000.0
2009-05-15 20:04:00,1.2786,1.2788,1.2784,1.2786,38400000.0
2009-05-15 20:05:00,1.2784,1.2786,1.278,1.27805,24000000.0
2009-05-15 20:06:00,1.278,1.278,1.2771,1.2778,31000000.0
2009-05-15 20:07:00,1.27775,1.2788,1.2775,1.27805,67000000.0
2009-05-15 20:08:00,1.2782,1.27875,1.278,1.27855,54400000.0
2009-05-15 20:09:00,1.27845,1.2788,1.2784,1.27875,41600000.0
2009-05-15 20:10:00,1.27885,1.2792,1.2788,1.27885,39200000.0
2009-05-15 20:11:00,1.2791,1.2793,1.27885,1.27895,77000000.0
2009-05-15 20:12:00,1.279,1.2796,1.279,1.27955,52800000.0
2009-05-15 20:13:00,1.27935,1.2801,1.279,1.2796,50400000.0
2009-05-15 20:14:00,1.27905,1.2791,1.2788,1.27895,56800000.0
2009-05-15 20:15:00,1.27895,1.2802,1.2785,1.27995,99000000.0
2009-05-15 20:16:00,1.27995,1.28025,1.2796,1.27965,61600000.0
2009-05-15 20:17:00,1.2797,1.2799,1.27915,1.2798,60200000.0
2009-05-15 20:18:00,1.27925,1.2796,1.27905,1.2795,112200000.0
2009-05-15 20:19:00,1.2793,1.2795,1.27925,1.2794,60800000.0
2009-05-15 20:20:00,1.2795,1.2806,1.27915,1.2793,126600000.0
2009-05-15 20:21:00,1.2795,1.28035,1.27925,1.27935,69600000.0
2009-05-15 20:22:00,1.27945,1.27995,1.27945,1.27995,14400000.0
2009-05-15 20:23:00,1.28,1.2801,1.27985,1.28,30200000.0
2009-05-15 20:24:00,1.2801,1.2805,1.27925,1.27965,112600000.0
2009-05-15 20:25:00,1.2797,1.2801,1.2792,1.27975,85600000.0
2009-05-15 20:26:00,1.27955,1.2797,1.27935,1.27945,43400000.0
2009-05-15 20:27:00,1.27935,1.2795,1.27885,1.27885,77000000.0
2009-05-15 20:28:00,1.2788,1.2793,1.2781,1.27885,107800000.0
2009-05-15 20:29:00,1.2789,1.27925,1.2789,1.27915,54400000.0
2009-05-15 20:30:00,1.2789,1.2789,1.2787,1.2787,9600000.0
2009-05-15 20:31:00,1.2787,1.2787,1.27865,1.27865,3200000.0
2009-05-15 20:32:00,1.2787,1.2793,1.27855,1.2793,42200000.0
2009-05-15 20:33:00,1.27945,1.27955,1.2786,1.27935,62800000.0
2009-05-15 20:34:00,1.27935,1.27965,1.27835,1.27915,31600000.0
2009-05-15 20:35:00,1.2793,1.28055,1.27885,1.27885,46600000.0
2009-05-15 20:36:00,1.27885,1.28175,1.27875,1.28,96800000.0
2009-05-15 20:37:00,1.28,1.28185,1.28,1.28125,82800000.0
2009-05-15 20:38:00,1.28115,1.2818,1.28095,1.2817,59000000.0
2009-05-15 20:39:00,1.2817,1.2817,1.28095,1.28165,68600000.0
2009-05-15 20:40:00,1.28155,1.28165,1.2801,1.2813,81200000.0
2009-05-15 20:41:00,1.2813,1.2813,1.28095,1.2813,30000000.0
2009-05-15 20:42:00,1.28125,1.2813,1.28095,1.28105,56800000.0
2009-05-15 20:43:00,1.28125,1.28145,1.28025,1.2809,46800000.0
2009-05-15 20:44:00,1.28085,1.2816,1.2808,1.2816,55600000.0
2009-05-15 20:45:00,1.28155,1.28155,1.281,1.2812,81600000.0
2009-05-15 20:46:00,1.2812,1.2813,1.2812,1.2813,16000000.0
2009-05-15 20:47:00,1.2815,1.2815,1.28105,1.2811,37600000.0
2009-05-15 20:48:00,1.2812,1.28135,1.28045,1.28075,72800000.0
2009-05-15 20:49:00,1.2807,1.2808,1.2796,1.2799,82800000.0
2009-05-15 20:50:00,1.27985,1.28015,1.27965,1.27985,75400000.0
2009-05-15 20:51:00,1.27995,1.27995,1.27985,1.27985,28400000.0
2009-05-15 20:52:00,1.27975,1.27995,1.27955,1.2796,106000000.0
2009-05-15 20:53:00,1.2796,1.28025,1.2796,1.28025,60600000.0
2009-05-15 20:54:00,1.2803,1.2811,1.2801,1.2811,71000000.0
2009-05-15 20:55:00,1.28115,1.2812,1.28065,1.28085,42600000.0
2009-05-15 20:56:00,1.28085,1.282,1.28075,1.2819,97800000.0
2009-05-15 20:57:00,1.28185,1.28185,1.28035,1.2805,41000000.0
2009-05-15 20:58:00,1.28055,1.28065,1.28015,1.2804,42400000.0
2009-05-15 20:59:00,1.28045,1.2809,1.2802,1.2803,46000000.0
2009-05-15 21:00:00,1.28035,1.28115,1.28035,1.281,62000000.0
2009-05-15 21:01:00,1.2811,1.28145,1.28075,1.2809,47600000.0
2009-05-15 21:02:00,1.2809,1.2809,1.2791,1.2794,64200000.0
2009-05-15 21:03:00,1.27935,1.2798,1.2785,1.27885,89600000.0
2009-05-15 21:04:00,1.2788,1.2793,1.27815,1.27845,120400000.0
2009-05-15 21:05:00,1.27855,1.2789,1.27845,1.2787,55600000.0
2009-05-15 21:06:00,1.2787,1.2798,1.27865,1.2794,46000000.0
2009-05-15 21:07:00,1.27945,1.2804,1.2794,1.28,114200000.0
2009-05-15 21:08:00,1.27995,1.2807,1.27985,1.2801,132000000.0
2009-05-15 21:09:00,1.2801,1.2802,1.2793,1.2793,25000000.0
2009-05-15 21:10:00,1.2795,1.27965,1.27925,1.27925,36000000.0
2009-05-15 21:11:00,1.27945,1.28,1.2793,1.28,44800000.0
2009-05-15 21:12:00,1.28005,1.2803,1.2797,1.27975,27600000.0
2009-05-15 21:13:00,1.2798,1.2798,1.2795,1.2796,14400000.0
2009-05-15 21:14:00,1.2795,1.28025,1.2795,1.28025,38000000.0
2009-05-15 21:15:00,1.28035,1.2806,1.2795,1.2802,168600000.0
2009-05-15 21:16:00,1.2802,1.28055,1.2802,1.28055,8400000.0
2009-05-15 21:17:00,1.28055,1.28055,1.28015,1.28025,126800000.0
2009-05-15 21:18:00,1.28035,1.28035,1.27895,1.2791,57600000.0
2009-05-15 21:19:00,1.27915,1.2792,1.2791,1.2792,28400000.0
2009-05-15 21:20:00,1.2794,1.2807,1.2794,1.28055,134600000.0
2009-05-15 21:21:00,1.2805,1.28085,1.28005,1.28015,104400000.0
2009-05-15 21:22:00,1.28015,1.2805,1.27995,1.2803,76400000.0
2009-05-15 21:23:00,1.2803,1.28075,1.2803,1.2806,37200000.0
2009-05-15 21:24:00,1.2806,1.28125,1.2806,1.28115,34800000.0
2009-05-15 21:25:00,1.28135,1.28135,1.27995,1.2801,69400000.0
2009-05-15 21:26:00,1.2801,1.281,1.2801,1.28085,51600000.0
2009-05-15 21:27:00,1.28085,1.2815,1.2804,1.28085,93400000.0
2009-05-15 21:28:00,1.28085,1.28135,1.28045,1.2805,85800000.0
2009-05-15 21:29:00,1.28045,1.28065,1.2797,1.2797,62400000.0
2009-05-15 21:30:00,1.2798,1.2801,1.2795,1.27985,40400000.0
2009-05-15 21:31:00,1.2801,1.2801,1.27935,1.27985,92400000.0
2009-05-15 21:32:00,1.27975,1.27975,1.27895,1.2797,77400000.0
2009-05-15 21:33:00,1.27965,1.2797,1.27895,1.27895,92400000.0
2009-05-15 21:34:00,1.2792,1.2796,1.2792,1.27945,75200000.0
2009-05-15 21:35:00,1.2796,1.2803,1.2792,1.2802,62200000.0
2009-05-15 21:36:00,1.27965,1.2801,1.2792,1.2792,77000000.0
2009-05-15 21:37:00,1.27935,1.2794,1.27865,1.27925,83200000.0
2009-05-15 21:38:00,1.27935,1.2802,1.2791,1.2801,78000000.0
2009-05-15 21:39:00,1.2801,1.2803,1.27935,1.27945,36800000.0
2009-05-15 21:40:00,1.27945,1.2798,1.27915,1.2798,64000000.0
2009-05-15 21:41:00,1.2798,1.2798,1.27965,1.27965,12800000.0
2009-05-15 21:42:00,1.27955,1.27955,1.2791,1.27935,54400000.0
2009-05-15 21:43:00,1.2794,1.27945,1.27915,1.27945,20800000.0
2009-05-15 21:44:00,1.2797,1.28075,1.2797,1.2807,20800000.0
2009-05-15 21:45:00,1.2805,1.28055,1.2798,1.2798,35200000.0
2009-05-15 21:46:00,1.2796,1.2802,1.27935,1.27955,103000000.0
2009-05-15 21:47:00,1.2796,1.28015,1.27955,1.27955,92600000.0
2009-05-15 21:48:00,1.2796,1.2797,1.27925,1.2794,18200000.0
2009-05-15 21:49:00,1.27848,1.2788,1.27848,1.27863,3200000.0
2009-05-15 21:50:00,1.27935,1.27935,1.27935,1.27935,3200000.0
2009-05-15 21:51:00,1.2793,1.2793,1.2788,1.2789,12800000.0
2009-05-15 21:52:00,1.27895,1.27905,1.27855,1.27855,35200000.0
2009-05-15 21:53:00,1.27855,1.27855,1.27715,1.2772,35200000.0
2009-05-15 21:54:00,1.27715,1.2794,1.27715,1.2774,112200000.0
2009-05-15 21:55:00,1.2775,1.2789,1.2771,1.2781,54600000.0
2009-05-15 21:56:00,1.2783,1.2783,1.2773,1.2777,44800000.0
2009-05-15 21:57:00,1.27765,1.2785,1.27765,1.278,59200000.0
2009-05-15 21:58:00,1.27805,1.2782,1.27775,1.27795,28000000.0
2009-05-15 21:59:00,1.27805,1.2781,1.278,1.2781,6000000.0
2009-05-15 22:00:00,1.2782,1.27865,1.27805,1.27805,24000000.0
2009-05-15 22:01:00,1.27795,1.27795,1.2777,1.2777,9600000.0
2009-05-15 22:02:00,1.27707,1.27726,1.27695,1.27695,6400000.0
2009-05-15 22:03:00,1.27785,1.27855,1.27785,1.2781,34600000.0
2009-05-15 22:04:00,1.2783,1.27995,1.2783,1.27885,73000000.0
2009-05-15 22:05:00,1.279,1.2791,1.27855,1.279,22000000.0
2009-05-15 22:06:00,1.279,1.2791,1.279,1.2791,12800000.0
2009-05-15 22:07:00,1.2791,1.2802,1.2791,1.27985,30800000.0
2009-05-15 22:08:00,1.28,1.28025,1.28,1.28025,21800000.0
2009-05-15 22:09:00,1.2803,1.2803,1.2789,1.2789,21600000.0
2009-05-15 22:10:00,1.27955,1.2798,1.27935,1.27945,35600000.0
2009-05-15 22:11:00,1.2795,1.27965,1.2795,1.27965,6400000.0
2009-05-15 22:12:00,1.27875,1.2788,1.2787,1.2787,3200000.0
2009-05-15 22:13:00,1.279,1.279,1.27885,1.27885,3200000.0
2009-05-15 22:14:00,1.27905,1.2791,1.2789,1.2791,13600000.0
2009-05-15 22:15:00,1.27925,1.27935,1.27925,1.27935,4800000.0
2009-05-15 22:16:00,1.27945,1.27945,1.279,1.279,16000000.0
2009-05-15 22:17:00,1.27895,1.27895,1.27895,1.27895,1600000.0
2009-05-15 22:18:00,1.279,1.279,1.279,1.279,1600000.0
2009-05-15 22:19:00,1.27855,1.2791,1.27815,1.279,15200000.0
2009-05-15 22:20:00,1.279,1.279,1.279,1.279,2800000.0
2009-05-15 22:21:00,1.27905,1.27955,1.2786,1.27955,14000000.0
2009-05-15 22:22:00,1.27965,1.27965,1.27965,1.27965,1600000.0
2009-05-15 22:23:00,1.2798,1.27985,1.2794,1.2794,14400000.0
2009-05-15 22:24:00,1.2792,1.2792,1.2779,1.2779,50800000.0
2009-05-15 22:25:00,1.27765,1.27795,1.27715,1.27755,18600000.0
2009-05-15 22:26:00,1.27692,1.27713,1.27688,1.27696,7600000.0
2009-05-15 22:27:00,1.27694,1.277,1.27689,1.277,7600000.0
2009-05-15 22:28:00,1.27775,1.27845,1.27775,1.27845,7600000.0
2009-05-15 22:29:00,1.27845,1.27845,1.27845,1.27845,1600000.0
2009-05-15 22:30:00,1.27845,1.27845,1.27845,1.27845,6400000.0
2009-05-15 22:31:00,1.27845,1.27845,1.27845,1.27845,33600000.0
2009-05-15 22:32:00,1.27845,1.27845,1.27845,1.27845,1600000.0
2009-05-15 22:33:00,1.27743,1.27745,1.27743,1.27745,6400000.0
2009-05-15 22:34:00,1.2785,1.27885,1.2785,1.27885,6400000.0
2009-05-15 22:35:00,1.27895,1.27895,1.27855,1.2788,15200000.0
2009-05-15 22:36:00,1.278,1.27801,1.27796,1.278,9400000.0
2009-05-15 22:37:00,1.2788,1.2788,1.27865,1.27865,9400000.0
2009-05-15 22:38:00,1.27778,1.27778,1.27772,1.27774,6600000.0
2009-05-15 22:39:00,1.2787,1.2788,1.2787,1.2788,6600000.0
2009-05-15 22:40:00,1.2787,1.2787,1.2787,1.2787,3800000.0
2009-05-15 22:41:00,1.27865,1.27895,1.27835,1.27895,14400000.0
2009-05-15 22:42:00,1.27845,1.27845,1.27845,1.27845,9600000.0
2009-05-15 22:43:00,1.27845,1.27845,1.27845,1.27845,3200000.0
2009-05-15 22:44:00,1.27811,1.27826,1.27811,1.27817,36600000.0
2009-05-15 22:45:00,1.27812,1.27812,1.27801,1.27811,36600000.0
2009-05-15 22:46:00,1.27845,1.279,1.27845,1.279,36600000.0
2009-05-15 22:47:00,1.27955,1.27985,1.27955,1.27985,2400000.0
2009-05-15 22:48:00,1.2799,1.2799,1.27905,1.2793,12000000.0
2009-05-15 22:49:00,1.2794,1.2794,1.2783,1.2783,10800000.0
2009-05-15 22:50:00,1.27845,1.27845,1.27845,1.27845,6400000.0
2009-05-15 22:51:00,1.27845,1.27845,1.27845,1.27845,1600000.0
2009-05-15 22:52:00,1.27845,1.27975,1.27845,1.27975,33200000.0
2009-05-15 22:53:00,1.27945,1.27945,1.27875,1.27905,15600000.0
2009-05-15 22:54:00,1.27905,1.2791,1.279,1.279,7200000.0
2009-05-15 22:55:00,1.27905,1.27905,1.27835,1.27845,19200000.0
2009-05-15 22:56:00,1.27845,1.28015,1.2784,1.2789,86000000.0
2009-05-15 22:57:00,1.27905,1.2793,1.27835,1.2785,36600000.0
2009-05-15 22:58:00,1.27885,1.27905,1.2783,1.27905,21200000.0
2009-05-15 22:59:00,1.27913,1.27913,1.27881,1.27881,1600000.0
2009-05-17 23:01:00,1.27695,1.27695,1.27695,1.27695,1600000.0
2009-05-17 23:02:00,1.277,1.2772,1.277,1.2772,8000000.0
2009-05-17 23:03:00,1.2772,1.2778,1.277,1.277,5600000.0
2009-05-17 23:04:00,1.2773,1.27755,1.2771,1.2771,11200000.0
2009-05-17 23:05:00,1.27745,1.27745,1.27745,1.27745,1200000.0
2009-05-17 23:07:00,1.27715,1.27725,1.27615,1.27615,16000000.0
2009-05-17 23:08:00,1.27615,1.27615,1.27615,1.27615,8400000.0
2009-05-17 23:09:00,1.27645,1.27685,1.27645,1.27685,2400000.0
2009-05-17 23:10:00,1.27695,1.27695,1.2766,1.2766,7600000.0
2009-05-17 23:11:00,1.2766,1.27695,1.2766,1.27695,2400000.0
2009-05-17 23:12:00,1.27695,1.27695,1.27695,1.27695,2400000.0
2009-05-17 23:22:00,1.27715,1.27725,1.27715,1.27725,3600000.0
2009-05-17 23:23:00,1.2773,1.2773,1.2773,1.2773,1200000.0
2009-05-17 23:24:00,1.2771,1.27725,1.2771,1.27725,9600000.0
2009-05-17 23:25:00,1.2778,1.27795,1.27715,1.2773,8800000.0
2009-05-17 23:29:00,1.2773,1.2773,1.2773,1.2773,1200000.0
2009-05-17 23:30:00,1.2773,1.2774,1.2749,1.2749,16400000.0
2009-05-17 23:31:00,1.27525,1.2773,1.2748,1.2773,10800000.0
2009-05-17 23:32:00,1.2776,1.2776,1.2771,1.2776,8400000.0
2009-05-17 23:33:00,1.2777,1.2777,1.2777,1.2777,2400000.0
2009-05-17 23:34:00,1.27775,1.2779,1.27775,1.2779,6000000.0
2009-05-17 23:35:00,1.2777,1.2779,1.2777,1.27785,8400000.0
2009-05-17 23:36:00,1.27785,1.27785,1.27785,1.27785,8000000.0
2009-05-17 23:37:00,1.278,1.2781,1.27785,1.27785,9600000.0
2009-05-17 23:39:00,1.27805,1.2782,1.27775,1.27785,15000000.0
2009-05-17 23:40:00,1.27785,1.27825,1.27785,1.27825,5800000.0
2009-05-17 23:41:00,1.27825,1.27825,1.27825,1.27825,1200000.0
2009-05-17 23:42:00,1.2784,1.27855,1.27815,1.2785,5400000.0
2009-05-17 23:44:00,1.2784,1.2784,1.2784,1.2784,1200000.0
2009-05-17 23:46:00,1.2782,1.2782,1.2782,1.2782,1000000.0
2009-05-17 23:47:00,1.27825,1.27825,1.27825,1.27825,3000000.0
2009-05-17 23:48:00,1.27825,1.27825,1.27825,1.27825,7000000.0
2009-05-17 23:49:00,1.27825,1.27825,1.27825,1.27825,9000000.0
2009-05-17 23:50:00,1.27825,1.27825,1.27825,1.27825,7000000.0
2009-05-17 23:51:00,1.27825,1.27825,1.27825,1.27825,8000000.0
2009-05-17 23:54:00,1.27825,1.27825,1.27825,1.27825,5000000.0
2009-05-17 23:55:00,1.27825,1.27825,1.27615,1.27615,13200000.0
2009-05-17 23:56:00,1.2766,1.2766,1.2766,1.2766,2400000.0
2009-05-17 23:57:00,1.2766,1.27735,1.2766,1.27735,6400000.0
2009-05-17 23:58:00,1.27735,1.27735,1.27735,1.27735,2000000.0
2009-05-17 23:59:00,1.27735,1.27735,1.27735,1.27735,8000000.0
2009-05-18 00:00:00,1.27735,1.27735,1.27735,1.27735,7000000.0
2009-05-18 00:01:00,1.27735,1.27865,1.27735,1.27865,10600000.0
2009-05-18 00:02:00,1.2784,1.27845,1.2772,1.2781,26600000.0
2009-05-18 00:03:00,1.27835,1.27965,1.278,1.27965,27600000.0
2009-05-18 00:04:00,1.27965,1.27965,1.277,1.27735,12200000.0
2009-05-18 00:05:00,1.27735,1.27735,1.27735,1.27735,8000000.0
2009-05-18 00:06:00,1.27735,1.27735,1.27735,1.27735,1000000.0
2009-05-18 00:07:00,1.27795,1.27795,1.27795,1.27795,3600000.0
2009-05-18 00:08:00,1.27795,1.2783,1.2776,1.2783,10000000.0
2009-05-18 00:10:00,1.2783,1.2783,1.2775,1.2775,8800000.0
2009-05-18 00:11:00,1.2782,1.27825,1.2774,1.2774,16800000.0
2009-05-18 00:12:00,1.27735,1.27805,1.27725,1.2774,44000000.0
2009-05-18 00:13:00,1.2778,1.27935,1.2778,1.27925,23200000.0
2009-05-18 00:14:00,1.2793,1.2796,1.279,1.27925,16400000.0
2009-05-18 00:16:00,1.27945,1.27945,1.2792,1.27945,8800000.0
2009-05-18 00:17:00,1.27945,1.27945,1.279,1.27945,28800000.0
2009-05-18 00:18:00,1.27935,1.27945,1.27925,1.27925,18000000.0
2009-05-18 00:19:00,1.27935,1.27935,1.27935,1.27935,3600000.0
2009-05-18 00:20:00,1.27945,1.28055,1.27945,1.2799,49600000.0
2009-05-18 00:21:00,1.28,1.28055,1.28,1.28015,45600000.0
2009-05-18 00:22:00,1.28055,1.28075,1.28005,1.28065,39600000.0
2009-05-18 00:23:00,1.28065,1.2808,1.28055,1.28075,34400000.0
2009-05-18 00:24:00,1.28085,1.28085,1.2803,1.28065,36000000.0
2009-05-18 00:25:00,1.28055,1.28055,1.27945,1.2795,26400000.0
2009-05-18 00:26:00,1.2795,1.27975,1.27845,1.2794,68800000.0
2009-05-18 00:27:00,1.2794,1.27955,1.2779,1.27955,104400000.0
2009-05-18 00:28:00,1.27955,1.27965,1.27915,1.27965,29600000.0
2009-05-18 00:29:00,1.27965,1.27965,1.27845,1.2787,58400000.0
2009-05-18 00:30:00,1.279,1.279,1.2784,1.27865,73200000.0
2009-05-18 00:31:00,1.27855,1.27865,1.27855,1.27865,6000000.0
2009-05-18 00:32:00,1.2784,1.27875,1.2782,1.27865,36000000.0
2009-05-18 00:33:00,1.27855,1.2791,1.27855,1.2791,22800000.0
2009-05-18 00:34:00,1.27915,1.27925,1.27915,1.27925,3600000.0
2009-05-18 00:35:00,1.27905,1.27905,1.2781,1.27825,27600000.0
2009-05-18 00:36:00,1.2784,1.27865,1.2784,1.27865,7200000.0
2009-05-18 00:37:00,1.27865,1.2793,1.27845,1.27845,38400000.0
2009-05-18 00:38:00,1.27815,1.2793,1.27815,1.2793,42600000.0
2009-05-18 00:39:00,1.27945,1.27945,1.27905,1.2791,14800000.0
2009-05-18 00:40:00,1.27905,1.27905,1.2781,1.2784,30200000.0
2009-05-18 00:41:00,1.2784,1.2796,1.2784,1.27925,50800000.0
2009-05-18 00:42:00,1.27915,1.27965,1.27885,1.27965,36800000.0
2009-05-18 00:43:00,1.2797,1.2797,1.27885,1.27895,23600000.0
2009-05-18 00:44:00,1.27905,1.27905,1.2783,1.27855,42000000.0
2009-05-18 00:45:00,1.27865,1.28,1.27855,1.28,16400000.0
2009-05-18 00:46:00,1.28005,1.2812,1.28005,1.2811,86800000.0
2009-05-18 00:47:00,1.2813,1.2813,1.28035,1.2808,30000000.0
2009-05-18 00:48:00,1.2808,1.28135,1.28075,1.2812,15600000.0
2009-05-18 00:49:00,1.28125,1.28125,1.27945,1.28025,40800000.0
2009-05-18 00:50:00,1.2804,1.2811,1.2798,1.28,112400000.0
2009-05-18 00:51:00,1.2802,1.2805,1.28,1.2804,50400000.0
2009-05-18 00:52:00,1.2805,1.28065,1.2805,1.28065,20000000.0
2009-05-18 00:53:00,1.2808,1.2808,1.2803,1.2804,22000000.0
2009-05-18 00:54:00,1.2805,1.2809,1.2805,1.2809,6200000.0
2009-05-18 00:55:00,1.28065,1.281,1.28065,1.281,9600000.0
2009-05-18 00:56:00,1.28075,1.28115,1.28025,1.28025,36400000.0
2009-05-18 00:57:00,1.28015,1.28105,1.28,1.28085,29000000.0
2009-05-18 00:58:00,1.28095,1.28095,1.28095,1.28095,2400000.0
2009-05-18 00:59:00,1.281,1.2811,1.28095,1.2811,10000000.0
2009-05-18 01:00:00,1.2811,1.2824,1.28105,1.28105,31000000.0
2009-05-18 01:01:00,1.28105,1.28105,1.281,1.281,21400000.0
2009-05-18 01:02:00,1.28105,1.2813,1.28105,1.2813,14400000.0
2009-05-18 01:03:00,1.28125,1.28125,1.28125,1.28125,1200000.0
2009-05-18 01:04:00,1.2813,1.2813,1.28085,1.28085,4000000.0
2009-05-18 01:05:00,1.2805,1.2805,1.2805,1.2805,1200000.0
2009-05-18 01:06:00,1.28085,1.2814,1.28085,1.2814,2400000.0
2009-05-18 01:07:00,1.28115,1.28165,1.28115,1.2815,27600000.0
2009-05-18 01:08:00,1.28165,1.28165,1.28125,1.28145,6000000.0
2009-05-18 01:09:00,1.28135,1.28135,1.28135,1.28135,1200000.0
2009-05-18 01:10:00,1.2809,1.28116,1.28076,1.2809,100800000.0
2009-05-18 01:11:00,1.28145,1.28195,1.2814,1.28195,9600000.0
2009-05-18 01:12:00,1.28205,1.2821,1.2817,1.2817,6000000.0
2009-05-18 01:13:00,1.28165,1.28165,1.28105,1.28115,6000000.0
2009-05-18 01:14:00,1.28015,1.281,1.28015,1.281,8400000.0
2009-05-18 01:15:00,1.2809,1.28105,1.28035,1.2806,25600000.0
2009-05-18 01:16:00,1.2799,1.28055,1.2799,1.28055,3600000.0
2009-05-18 01:17:00,1.28065,1.28065,1.28015,1.2803,12000000.0
2009-05-18 01:18:00,1.28055,1.28055,1.27915,1.2792,25200000.0
2009-05-18 01:19:00,1.2792,1.2792,1.2784,1.2788,45400000.0
2009-05-18 01:20:00,1.2789,1.2789,1.27855,1.27855,20000000.0
2009-05-18 01:21:00,1.27865,1.27895,1.2784,1.2784,13800000.0
2009-05-18 01:22:00,1.27855,1.27895,1.2785,1.2785,8000000.0
2009-05-18 01:23:00,1.2786,1.2786,1.27855,1.27855,2400000.0
2009-05-18 01:24:00,1.2786,1.27915,1.27842,1.2787,34600000.0
2009-05-18 01:25:00,1.2787,1.2787,1.2785,1.2787,8400000.0
2009-05-18 01:26:00,1.2787,1.2787,1.27825,1.27825,19000000.0
2009-05-18 01:27:00,1.27825,1.27825,1.27685,1.2778,59000000.0
2009-05-18 01:28:00,1.2773,1.2789,1.27705,1.27855,66000000.0
2009-05-18 01:29:00,1.27865,1.27885,1.27785,1.27875,48000000.0
2009-05-18 01:30:00,1.27875,1.2793,1.2774,1.2774,31600000.0
2009-05-18 01:31:00,1.2774,1.27755,1.2772,1.27745,14400000.0
2009-05-18 01:32:00,1.2783,1.2788,1.27795,1.27795,10800000.0
2009-05-18 01:33:00,1.2782,1.27875,1.27815,1.27825,27600000.0
2009-05-18 01:34:00,1.2783,1.2784,1.2783,1.2783,13200000.0
2009-05-18 01:35:00,1.27835,1.2784,1.27815,1.2782,7200000.0
2009-05-18 01:36:00,1.2782,1.2788,1.27765,1.2782,52800000.0
2009-05-18 01:37:00,1.2782,1.2782,1.27735,1.2779,92400000.0
2009-05-18 01:38:00,1.27805,1.27825,1.27765,1.27825,44800000.0
2009-05-18 01:39:00,1.27835,1.2788,1.2772,1.27735,120800000.0
2009-05-18 01:40:00,1.2773,1.2784,1.27625,1.27775,72000000.0
2009-05-18 01:41:00,1.27805,1.27845,1.2779,1.27845,30000000.0
2009-05-18 01:42:00,1.27845,1.27845,1.27705,1.2776,80800000.0
2009-05-18 01:43:00,1.278,1.2784,1.27795,1.27795,18000000.0
2009-05-18 01:44:00,1.27815,1.27835,1.27815,1.27835,3600000.0
2009-05-18 01:45:00,1.2783,1.27835,1.2779,1.2779,6000000.0
2009-05-18 01:46:00,1.27795,1.27795,1.27795,1.27795,1200000.0
2009-05-18 01:47:00,1.2786,1.2788,1.2783,1.2784,24800000.0
2009-05-18 01:48:00,1.27845,1.27855,1.27845,1.27845,9600000.0
2009-05-18 01:49:00,1.2785,1.2792,1.2784,1.27865,25200000.0
2009-05-18 01:50:00,1.27865,1.27875,1.2779,1.27805,38400000.0
2009-05-18 01:51:00,1.2783,1.27835,1.27795,1.27815,12000000.0
2009-05-18 01:52:00,1.27835,1.27945,1.27835,1.27945,23400000.0
2009-05-18 01:53:00,1.27945,1.27945,1.27835,1.27855,11600000.0
2009-05-18 01:54:00,1.2785,1.2785,1.27815,1.2785,23200000.0
2009-05-18 01:55:00,1.2783,1.27855,1.27775,1.27855,39200000.0
2009-05-18 01:56:00,1.27835,1.27835,1.27695,1.2775,57000000.0
2009-05-18 01:57:00,1.27745,1.27765,1.2773,1.27755,32400000.0
2009-05-18 01:58:00,1.27755,1.27755,1.2771,1.27735,27600000.0
2009-05-18 01:59:00,1.27755,1.2778,1.2775,1.27765,16800000.0
2009-05-18 02:00:00,1.2777,1.2777,1.2768,1.27725,64400000.0
2009-05-18 02:01:00,1.2773,1.2777,1.27725,1.2775,101200000.0
2009-05-18 02:02:00,1.27745,1.27785,1.27745,1.2778,52800000.0
2009-05-18 02:03:00,1.27765,1.2778,1.27755,1.2778,39200000.0
2009-05-18 02:04:00,1.27785,1.2786,1.27755,1.27795,118000000.0
2009-05-18 02:05:00,1.27805,1.27865,1.27805,1.27815,55600000.0
2009-05-18 02:06:00,1.27805,1.27805,1.2776,1.27785,45600000.0
2009-05-18 02:07:00,1.2778,1.2785,1.27755,1.2785,77200000.0
2009-05-18 02:08:00,1.27855,1.27855,1.27755,1.27845,41200000.0
2009-05-18 02:09:00,1.2785,1.2786,1.2776,1.2778,83200000.0
2009-05-18 02:10:00,1.27785,1.27795,1.27785,1.2779,14800000.0
2009-05-18 02:11:00,1.2779,1.2779,1.277,1.2772,33200000.0
2009-05-18 02:12:00,1.2777,1.27855,1.27715,1.27855,83200000.0
2009-05-18 02:13:00,1.27815,1.27845,1.27675,1.27705,71200000.0
2009-05-18 02:14:00,1.27705,1.2776,1.27665,1.277,152400000.0
2009-05-18 02:15:00,1.277,1.27715,1.27695,1.277,34800000.0
2009-05-18 02:16:00,1.27705,1.2778,1.27615,1.2763,70800000.0
2009-05-18 02:17:00,1.2764,1.2775,1.2764,1.2773,51200000.0
2009-05-18 02:18:00,1.2772,1.27745,1.27645,1.27665,66800000.0
2009-05-18 02:19:00,1.27665,1.2769,1.27635,1.27675,96000000.0
2009-05-18 02:20:00,1.2768,1.27745,1.2767,1.27685,133000000.0
2009-05-18 02:21:00,1.2769,1.2772,1.2767,1.27695,151600000.0
2009-05-18 02:22:00,1.27695,1.27795,1.2767,1.2767,180000000.0
2009-05-18 02:23:00,1.2768,1.277,1.2766,1.27685,63200000.0
2009-05-18 02:24:00,1.27675,1.27755,1.27675,1.2774,100400000.0
2009-05-18 02:25:00,1.2774,1.278,1.2772,1.27745,91200000.0
2009-05-18 02:26:00,1.27755,1.27755,1.27715,1.27715,52000000.0
2009-05-18 02:27:00,1.2771,1.27745,1.27695,1.27715,101600000.0
2009-05-18 02:28:00,1.2771,1.2773,1.2767,1.2773,141600000.0
2009-05-18 02:29:00,1.2773,1.27765,1.2768,1.27765,102200000.0
2009-05-18 02:30:00,1.27765,1.27765,1.2761,1.2764,49800000.0
2009-05-18 02:31:00,1.2765,1.27715,1.2765,1.27715,49600000.0
2009-05-18 02:32:00,1.2771,1.2774,1.27685,1.2771,62800000.0
2009-05-18 02:33:00,1.27705,1.2777,1.27705,1.2777,38600000.0
2009-05-18 02:34:00,1.27745,1.27775,1.277,1.277,50200000.0
2009-05-18 02:35:00,1.2769,1.2769,1.276,1.27655,79200000.0
2009-05-18 02:36:00,1.277,1.27745,1.2767,1.277,48400000.0
2009-05-18 02:37:00,1.2768,1.2768,1.2767,1.2767,14000000.0
2009-05-18 02:38:00,1.2764,1.27655,1.276,1.27655,99400000.0
2009-05-18 02:39:00,1.27665,1.27665,1.27595,1.27595,65200000.0
2009-05-18 02:40:00,1.27605,1.27605,1.27585,1.27605,55200000.0
2009-05-18 02:41:00,1.27605,1.27685,1.27605,1.27665,122800000.0
2009-05-18 02:42:00,1.27665,1.27675,1.2763,1.2763,75600000.0
2009-05-18 02:43:00,1.27635,1.27765,1.27635,1.27765,86000000.0
2009-05-18 02:44:00,1.2771,1.27725,1.277,1.277,12800000.0
2009-05-18 02:45:00,1.27715,1.2779,1.27715,1.27745,52000000.0
2009-05-18 02:46:00,1.27745,1.27805,1.27725,1.2773,19600000.0
2009-05-18 02:47:00,1.27725,1.27775,1.27725,1.27745,43200000.0
2009-05-18 02:48:00,1.27735,1.27745,1.27685,1.27725,85600000.0
2009-05-18 02:49:00,1.2775,1.2775,1.27645,1.2767,78200000.0
2009-05-18 02:50:00,1.2767,1.27705,1.2764,1.2769,111200000.0
2009-05-18 02:51:00,1.277,1.27715,1.2765,1.27715,73200000.0
2009-05-18 02:52:00,1.27725,1.2774,1.2769,1.2774,31600000.0
2009-05-18 02:53:00,1.2774,1.2775,1.27675,1.27705,74000000.0
2009-05-18 02:54:00,1.27695,1.2771,1.2761,1.27675,93200000.0
2009-05-18 02:55:00,1.2769,1.27725,1.2764,1.27655,82400000.0
2009-05-18 02:56:00,1.27665,1.2774,1.27665,1.2774,21000000.0
2009-05-18 02:57:00,1.2772,1.2772,1.2766,1.27695,44600000.0
2009-05-18 02:58:00,1.2767,1.2773,1.2766,1.27675,53200000.0
2009-05-18 02:59:00,1.2769,1.2778,1.2769,1.27775,23200000.0
2009-05-18 03:00:00,1.27785,1.27805,1.27645,1.2769,106800000.0
2009-05-18 03:01:00,1.277,1.277,1.27635,1.27665,144000000.0
2009-05-18 03:02:00,1.2767,1.27685,1.2757,1.2762,148800000.0
2009-05-18 03:03:00,1.2762,1.27685,1.2755,1.27655,138000000.0
2009-05-18 03:04:00,1.2766,1.2775,1.27545,1.27745,205600000.0
2009-05-18 03:05:00,1.27755,1.27785,1.2767,1.27745,113000000.0
2009-05-18 03:06:00,1.27735,1.2776,1.2773,1.27735,49600000.0
2009-05-18 03:07:00,1.27735,1.27825,1.27685,1.27745,147800000.0
2009-05-18 03:08:00,1.27745,1.27785,1.27685,1.2771,165600000.0
2009-05-18 03:09:00,1.27705,1.2777,1.2764,1.27665,141200000.0
2009-05-18 03:10:00,1.27665,1.27685,1.27645,1.27645,108400000.0
2009-05-18 03:11:00,1.2765,1.27775,1.2765,1.277,111200000.0
2009-05-18 03:12:00,1.27695,1.278,1.27695,1.27705,103000000.0
2009-05-18 03:13:00,1.27705,1.278,1.27695,1.2779,96000000.0
2009-05-18 03:14:00,1.2778,1.2778,1.27605,1.27605,104400000.0
2009-05-18 03:15:00,1.276,1.2779,1.2758,1.27775,145200000.0
2009-05-18 03:16:00,1.2776,1.2781,1.2773,1.2774,119400000.0
2009-05-18 03:17:00,1.27735,1.2776,1.27695,1.27695,121600000.0
2009-05-18 03:18:00,1.277,1.2776,1.2769,1.277,121200000.0
2009-05-18 03:19:00,1.2771,1.2773,1.2769,1.2771,95200000.0
2009-05-18 03:20:00,1.277,1.2771,1.2769,1.27695,100800000.0
2009-05-18 03:21:00,1.2769,1.2771,1.2758,1.2763,117600000.0
2009-05-18 03:22:00,1.2763,1.27695,1.27595,1.27695,189200000.0
2009-05-18 03:23:00,1.27715,1.2779,1.2764,1.27645,104800000.0
2009-05-18 03:24:00,1.27655,1.27675,1.27585,1.27665,103200000.0
2009-05-18 03:25:00,1.2766,1.2776,1.2756,1.2773,62600000.0
2009-05-18 03:26:00,1.2774,1.27775,1.27615,1.2763,151000000.0
2009-05-18 03:27:00,1.27635,1.2765,1.27625,1.2764,58800000.0
2009-05-18 03:28:00,1.27635,1.2772,1.27615,1.2772,40800000.0
2009-05-18 03:29:00,1.27725,1.2778,1.27715,1.2772,67600000.0
2009-05-18 03:30:00,1.27725,1.2783,1.2772,1.2774,98800000.0
2009-05-18 03:31:00,1.27735,1.27745,1.27615,1.2768,109200000.0
2009-05-18 03:32:00,1.2768,1.27705,1.27675,1.2768,52000000.0
2009-05-18 03:33:00,1.27675,1.2768,1.2754,1.27645,125000000.0
2009-05-18 03:34:00,1.27645,1.27705,1.27595,1.27695,150800000.0
2009-05-18 03:35:00,1.2769,1.27755,1.2769,1.27735,74800000.0
2009-05-18 03:36:00,1.2774,1.27755,1.277,1.27715,77600000.0
2009-05-18 03:37:00,1.27715,1.2776,1.2771,1.27735,41600000.0
2009-05-18 03:38:00,1.2774,1.2774,1.27715,1.27735,17200000.0
2009-05-18 03:39:00,1.27735,1.27735,1.27735,1.27735,1200000.0
2009-05-18 03:40:00,1.27735,1.27735,1.27615,1.27615,66000000.0
2009-05-18 03:41:00,1.2761,1.27745,1.2761,1.27725,82400000.0
2009-05-18 03:42:00,1.27715,1.27725,1.2766,1.2771,152800000.0
2009-05-18 03:43:00,1.2771,1.2774,1.27685,1.2769,167600000.0
2009-05-18 03:44:00,1.2769,1.277,1.27535,1.2754,67600000.0
2009-05-18 03:45:00,1.27535,1.27615,1.27535,1.2761,44000000.0
2009-05-18 03:46:00,1.27615,1.27645,1.27605,1.27635,136400000.0
2009-05-18 03:47:00,1.27625,1.27635,1.2761,1.2762,124000000.0
2009-05-18 03:48:00,1.2762,1.27685,1.2759,1.2767,104800000.0
2009-05-18 03:49:00,1.27665,1.27665,1.27645,1.2766,54400000.0
2009-05-18 03:50:00,1.2766,1.2772,1.2766,1.27695,108800000.0
2009-05-18 03:51:00,1.27705,1.27705,1.2754,1.2756,95600000.0
2009-05-18 03:52:00,1.2759,1.27645,1.2757,1.2759,80000000.0
2009-05-18 03:53:00,1.2757,1.2763,1.27565,1.2759,87000000.0
2009-05-18 03:54:00,1.2758,1.27635,1.27495,1.27535,78000000.0
2009-05-18 03:55:00,1.27545,1.2766,1.2752,1.2765,108000000.0
2009-05-18 03:56:00,1.2765,1.27715,1.27605,1.2761,84000000.0
2009-05-18 03:57:00,1.27605,1.27685,1.27585,1.2768,88400000.0
2009-05-18 03:58:00,1.27675,1.27745,1.27655,1.2772,114800000.0
2009-05-18 03:59:00,1.2772,1.2773,1.2766,1.27675,119600000.0
2009-05-18 04:00:00,1.2768,1.27715,1.2768,1.2769,29600000.0
2009-05-18 04:01:00,1.2768,1.2771,1.2767,1.27705,20400000.0
2009-05-18 04:02:00,1.2771,1.27725,1.27665,1.2768,62800000.0
2009-05-18 04:03:00,1.2768,1.27765,1.2767,1.27745,50800000.0
2009-05-18 04:04:00,1.2777,1.2777,1.2774,1.27755,29200000.0
2009-05-18 04:05:00,1.27775,1.27775,1.27665,1.277,46600000.0
2009-05-18 04:06:00,1.2771,1.2773,1.27665,1.2773,35200000.0
2009-05-18 04:07:00,1.2772,1.2774,1.27665,1.2774,53200000.0
2009-05-18 04:08:00,1.2772,1.27755,1.27705,1.2772,113000000.0
2009-05-18 04:09:00,1.2773,1.27755,1.2771,1.27735,99200000.0
2009-05-18 04:10:00,1.2775,1.2777,1.27715,1.27715,71600000.0
2009-05-18 04:11:00,1.27715,1.27725,1.27655,1.27675,122200000.0
2009-05-18 04:12:00,1.2768,1.2773,1.2767,1.277,60800000.0
2009-05-18 04:13:00,1.27705,1.27715,1.27675,1.27685,94400000.0
2009-05-18 04:14:00,1.27685,1.2771,1.27665,1.27685,110200000.0
2009-05-18 04:15:00,1.27685,1.2769,1.27665,1.27685,54600000.0
2009-05-18 04:16:00,1.277,1.2772,1.277,1.2772,43600000.0
2009-05-18 04:17:00,1.2773,1.2773,1.27625,1.2769,62000000.0
2009-05-18 04:18:00,1.277,1.27715,1.27635,1.27695,64200000.0
2009-05-18 04:19:00,1.27695,1.277,1.2764,1.27665,105200000.0
2009-05-18 04:20:00,1.27675,1.277,1.27665,1.27685,58000000.0
2009-05-18 04:21:00,1.2769,1.27695,1.27675,1.2769,41600000.0
2009-05-18 04:22:00,1.2769,1.2769,1.27655,1.27675,75000000.0
2009-05-18 04:23:00,1.2767,1.27745,1.27635,1.27705,122400000.0
2009-05-18 04:24:00,1.27705,1.27735,1.27685,1.277,100800000.0
2009-05-18 04:25:00,1.27695,1.27755,1.2761,1.2761,170000000.0
2009-05-18 04:26:00,1.27555,1.27655,1.2751,1.2763,104400000.0
2009-05-18 04:27:00,1.27645,1.27665,1.27635,1.27655,39200000.0
2009-05-18 04:28:00,1.27645,1.2765,1.27635,1.2765,12400000.0
2009-05-18 04:29:00,1.27665,1.2769,1.2764,1.27655,81200000.0
2009-05-18 04:30:00,1.2766,1.2767,1.2765,1.2765,30400000.0
2009-05-18 04:31:00,1.2765,1.2765,1.27625,1.2764,14600000.0
2009-05-18 04:32:00,1.2765,1.2768,1.2765,1.2768,16800000.0
2009-05-18 04:33:00,1.277,1.277,1.27675,1.2768,15200000.0
2009-05-18 04:34:00,1.27675,1.27695,1.2766,1.27695,14000000.0
2009-05-18 04:35:00,1.277,1.27705,1.27655,1.2769,15600000.0
2009-05-18 04:36:00,1.2769,1.27795,1.27665,1.2778,50800000.0
2009-05-18 04:37:00,1.27775,1.27825,1.2775,1.27765,27600000.0
2009-05-18 04:38:00,1.27765,1.27775,1.27755,1.27755,10800000.0
2009-05-18 04:39:00,1.27765,1.27795,1.27765,1.27785,25200000.0
2009-05-18 04:40:00,1.2778,1.27795,1.2777,1.27795,10800000.0
2009-05-18 04:41:00,1.2779,1.2779,1.27775,1.27785,4800000.0
2009-05-18 04:42:00,1.27765,1.27775,1.27765,1.27775,3600000.0
2009-05-18 04:43:00,1.27785,1.27785,1.27745,1.2776,15600000.0
2009-05-18 04:44:00,1.27765,1.27775,1.2775,1.2776,12000000.0
2009-05-18 04:45:00,1.27765,1.27765,1.27755,1.27755,7200000.0
2009-05-18 04:46:00,1.2776,1.27765,1.27755,1.27755,4800000.0
2009-05-18 04:47:00,1.27755,1.27755,1.2771,1.2771,14400000.0
2009-05-18 04:48:00,1.27715,1.27715,1.2771,1.2771,2400000.0
2009-05-18 04:49:00,1.2771,1.27715,1.27675,1.2768,45200000.0
2009-05-18 04:50:00,1.2769,1.27695,1.27665,1.27685,41200000.0
2009-05-18 04:51:00,1.2768,1.2769,1.27675,1.2768,22800000.0
2009-05-18 04:52:00,1.27675,1.27675,1.27675,1.27675,1200000.0
2009-05-18 04:53:00,1.27665,1.27665,1.27665,1.27665,1200000.0
2009-05-18 04:54:00,1.27675,1.27695,1.27665,1.2767,16800000.0
2009-05-18 04:55:00,1.27665,1.2767,1.27625,1.2765,27200000.0
2009-05-18 04:56:00,1.2766,1.27675,1.27635,1.27635,38000000.0
2009-05-18 04:57:00,1.2764,1.2764,1.2761,1.27615,19200000.0
2009-05-18 04:58:00,1.2761,1.2764,1.27565,1.2764,141400000.0
2009-05-18 04:59:00,1.27645,1.2766,1.27635,1.27635,65200000.0
2009-05-18 05:00:00,1.2763,1.2765,1.27575,1.27575,106800000.0
2009-05-18 05:01:00,1.27585,1.27585,1.2752,1.27545,42000000.0
2009-05-18 05:02:00,1.2755,1.2758,1.27545,1.2758,15600000.0
2009-05-18 05:03:00,1.2759,1.2759,1.2756,1.2757,24800000.0
2009-05-18 05:04:00,1.27585,1.2769,1.2758,1.2765,58400000.0
2009-05-18 05:05:00,1.2765,1.2765,1.2762,1.27645,10800000.0
2009-05-18 05:06:00,1.27655,1.27665,1.2764,1.2764,14400000.0
2009-05-18 05:07:00,1.2764,1.27655,1.27615,1.27655,31600000.0
2009-05-18 05:08:00,1.2765,1.27655,1.2759,1.2762,45600000.0
2009-05-18 05:09:00,1.27625,1.2765,1.27595,1.27595,30800000.0
2009-05-18 05:10:00,1.27595,1.2761,1.27595,1.2761,6000000.0
2009-05-18 05:11:00,1.2762,1.2763,1.27605,1.2762,28000000.0
2009-05-18 05:12:00,1.27615,1.27635,1.2749,1.27515,17600000.0
2009-05-18 05:13:00,1.27515,1.2758,1.27445,1.2758,42200000.0
2009-05-18 05:14:00,1.2758,1.2758,1.2754,1.27575,11400000.0
2009-05-18 05:15:00,1.2758,1.27625,1.27545,1.27625,26800000.0
2009-05-18 05:16:00,1.2761,1.2762,1.27605,1.2762,4800000.0
2009-05-18 05:17:00,1.2763,1.27635,1.276,1.276,34800000.0
2009-05-18 05:18:00,1.276,1.276,1.276,1.276,1200000.0
2009-05-18 05:19:00,1.2762,1.2762,1.2759,1.2759,6400000.0
2009-05-18 05:20:00,1.276,1.2765,1.2749,1.27495,51200000.0
2009-05-18 05:21:00,1.275,1.27565,1.27475,1.27555,31400000.0
2009-05-18 05:22:00,1.27545,1.2755,1.27545,1.2755,9600000.0
2009-05-18 05:23:00,1.27545,1.2761,1.27545,1.27575,22000000.0
2009-05-18 05:24:00,1.2757,1.2763,1.27565,1.2763,22800000.0
2009-05-18 05:25:00,1.2763,1.2763,1.27575,1.27575,13200000.0
2009-05-18 05:26:00,1.2757,1.2759,1.27545,1.2759,8400000.0
2009-05-18 05:27:00,1.2763,1.27645,1.276,1.2764,23200000.0
2009-05-18 05:28:00,1.27645,1.27645,1.2764,1.2764,12000000.0
2009-05-18 05:29:00,1.27635,1.27635,1.27625,1.27625,7200000.0
2009-05-18 05:30:00,1.27635,1.2766,1.2763,1.2765,64800000.0
2009-05-18 05:31:00,1.2764,1.27645,1.2755,1.27555,24400000.0
2009-05-18 05:32:00,1.2755,1.27585,1.27545,1.27545,30400000.0
2009-05-18 05:33:00,1.27565,1.27575,1.2753,1.2754,26800000.0
2009-05-18 05:34:00,1.2754,1.276,1.275,1.27535,52800000.0
2009-05-18 05:35:00,1.2753,1.2757,1.27505,1.27535,30000000.0
2009-05-18 05:36:00,1.27535,1.2764,1.275,1.27555,32400000.0
2009-05-18 05:37:00,1.27575,1.27695,1.27555,1.27695,30000000.0
2009-05-18 05:38:00,1.2773,1.2774,1.27625,1.27685,43200000.0
2009-05-18 05:39:00,1.27685,1.27685,1.27605,1.27605,31600000.0
2009-05-18 05:40:00,1.27615,1.27645,1.27585,1.27645,24400000.0
2009-05-18 05:41:00,1.27635,1.27655,1.276,1.276,57800000.0
2009-05-18 05:42:00,1.2762,1.27625,1.27595,1.2762,28800000.0
2009-05-18 05:43:00,1.2763,1.27645,1.2756,1.2758,36800000.0
2009-05-18 05:44:00,1.2758,1.27585,1.2756,1.27565,24000000.0
2009-05-18 05:45:00,1.2757,1.2757,1.27555,1.27565,11600000.0
2009-05-18 05:46:00,1.27555,1.27565,1.27545,1.2755,33600000.0
2009-05-18 05:47:00,1.2754,1.2756,1.27525,1.2756,52400000.0
2009-05-18 05:48:00,1.27565,1.2763,1.27515,1.2763,45000000.0
2009-05-18 05:49:00,1.27605,1.27605,1.2759,1.276,8400000.0
2009-05-18 05:50:00,1.2759,1.276,1.27575,1.27575,9600000.0
2009-05-18 05:51:00,1.27585,1.27605,1.27575,1.27605,14400000.0
2009-05-18 05:52:00,1.27545,1.27545,1.27545,1.27545,1200000.0
2009-05-18 05:53:00,1.27615,1.27615,1.27595,1.27595,2400000.0
2009-05-18 05:54:00,1.27605,1.27605,1.27605,1.27605,1200000.0
2009-05-18 05:55:00,1.2761,1.2761,1.2757,1.2758,6400000.0
2009-05-18 05:56:00,1.27565,1.27585,1.27565,1.27585,6000000.0
2009-05-18 05:57:00,1.2753,1.2754,1.2748,1.27535,23200000.0
2009-05-18 05:58:00,1.27555,1.27575,1.2755,1.27575,13200000.0
2009-05-18 05:59:00,1.2758,1.27615,1.2756,1.27585,66200000.0
2009-05-18 06:00:00,1.27565,1.27585,1.27555,1.27555,71800000.0
2009-05-18 06:01:00,1.2756,1.2758,1.27555,1.2758,22800000.0
2009-05-18 06:02:00,1.2758,1.2758,1.2758,1.2758,2400000.0
2009-05-18 06:03:00,1.27585,1.276,1.2754,1.2754,29000000.0
2009-05-18 06:04:00,1.27555,1.276,1.27555,1.276,8400000.0
2009-05-18 06:05:00,1.27565,1.27635,1.27565,1.27635,9600000.0
2009-05-18 06:06:00,1.2765,1.2765,1.2765,1.2765,1200000.0
2009-05-18 06:07:00,1.27615,1.2765,1.27615,1.2765,7200000.0
2009-05-18 06:08:00,1.2763,1.2763,1.276,1.27605,20000000.0
2009-05-18 06:09:00,1.276,1.276,1.27595,1.27595,2400000.0
2009-05-18 06:10:00,1.2759,1.2759,1.2759,1.2759,1200000.0
2009-05-18 06:11:00,1.2759,1.276,1.27585,1.27595,19600000.0
2009-05-18 06:12:00,1.2759,1.2759,1.27575,1.27575,18400000.0
2009-05-18 06:13:00,1.27575,1.276,1.2754,1.276,22400000.0
2009-05-18 06:14:00,1.2758,1.27585,1.27555,1.27555,14000000.0
2009-05-18 06:15:00,1.2757,1.27575,1.2757,1.2757,4800000.0
2009-05-18 06:16:00,1.2757,1.2757,1.2757,1.2757,4800000.0
2009-05-18 06:17:00,1.2756,1.2756,1.2755,1.2755,13600000.0
2009-05-18 06:18:00,1.2756,1.2756,1.2756,1.2756,2400000.0
2009-05-18 06:19:00,1.2756,1.27605,1.2756,1.276,33200000.0
2009-05-18 06:20:00,1.27605,1.2765,1.27605,1.27635,25200000.0
2009-05-18 06:21:00,1.27645,1.27645,1.27625,1.27635,27200000.0
2009-05-18 06:22:00,1.2764,1.2764,1.2764,1.2764,1200000.0
2009-05-18 06:23:00,1.2762,1.2764,1.2762,1.2764,9600000.0
2009-05-18 06:24:00,1.2765,1.2766,1.2762,1.2762,9600000.0
2009-05-18 06:25:00,1.2763,1.2766,1.2763,1.2766,20800000.0
2009-05-18 06:26:00,1.2767,1.2769,1.27605,1.27625,42400000.0
2009-05-18 06:27:00,1.2763,1.2763,1.27615,1.27625,9600000.0
2009-05-18 06:28:00,1.27615,1.27625,1.27605,1.27615,29600000.0
2009-05-18 06:29:00,1.2762,1.27635,1.27615,1.27635,17600000.0
2009-05-18 06:30:00,1.27645,1.2765,1.27635,1.2765,10000000.0
2009-05-18 06:31:00,1.27655,1.27655,1.27655,1.27655,1200000.0
2009-05-18 06:32:00,1.2768,1.2768,1.27645,1.27645,3600000.0
2009-05-18 06:33:00,1.27635,1.27665,1.27625,1.2764,33400000.0
2009-05-18 06:34:00,1.27645,1.27685,1.27615,1.27685,27800000.0
2009-05-18 06:35:00,1.27705,1.2772,1.2763,1.27695,43200000.0
2009-05-18 06:36:00,1.27705,1.27705,1.2768,1.27705,27600000.0
2009-05-18 06:37:00,1.27705,1.27715,1.27595,1.2762,29200000.0
2009-05-18 06:38:00,1.27625,1.2763,1.27575,1.27575,22800000.0
2009-05-18 06:39:00,1.27575,1.2759,1.27575,1.2759,20800000.0
2009-05-18 06:40:00,1.2761,1.2761,1.2756,1.27595,33200000.0
2009-05-18 06:41:00,1.27605,1.2771,1.276,1.2768,47600000.0
2009-05-18 06:42:00,1.2768,1.2768,1.27615,1.2764,34800000.0
2009-05-18 06:43:00,1.2764,1.27675,1.2764,1.27655,15600000.0
2009-05-18 06:44:00,1.2766,1.277,1.27655,1.2766,48400000.0
2009-05-18 06:45:00,1.27665,1.2768,1.2764,1.2764,7200000.0
2009-05-18 06:46:00,1.27655,1.27675,1.2763,1.27645,18800000.0
2009-05-18 06:47:00,1.2764,1.2764,1.2763,1.2763,16400000.0
2009-05-18 06:48:00,1.27625,1.27625,1.27615,1.27625,14400000.0
2009-05-18 06:49:00,1.27635,1.27635,1.27615,1.27615,6000000.0
2009-05-18 06:50:00,1.2761,1.27615,1.2749,1.27615,84600000.0
2009-05-18 06:51:00,1.27615,1.27615,1.27575,1.2761,66600000.0
2009-05-18 06:52:00,1.2761,1.27675,1.275,1.27515,79200000.0
2009-05-18 06:53:00,1.27505,1.27605,1.27495,1.27605,74200000.0
2009-05-18 06:54:00,1.2761,1.2761,1.276,1.276,3600000.0
2009-05-18 06:55:00,1.2759,1.2759,1.2759,1.2759,1200000.0
2009-05-18 06:56:00,1.27555,1.27575,1.27515,1.27575,27600000.0
2009-05-18 06:57:00,1.27585,1.2762,1.2753,1.2762,32400000.0
2009-05-18 06:58:00,1.2761,1.2762,1.2761,1.2762,2400000.0
2009-05-18 06:59:00,1.2762,1.2762,1.27565,1.27585,15600000.0
2009-05-18 07:00:00,1.276,1.276,1.27585,1.27585,3600000.0
2009-05-18 07:01:00,1.2757,1.27575,1.2756,1.2757,13800000.0
2009-05-18 07:02:00,1.27555,1.2759,1.27555,1.27585,9600000.0
2009-05-18 07:03:00,1.27585,1.27585,1.27555,1.27575,10000000.0
2009-05-18 07:04:00,1.27585,1.2759,1.27585,1.2759,4800000.0
2009-05-18 07:05:00,1.27595,1.276,1.2759,1.276,3600000.0
2009-05-18 07:06:00,1.27575,1.2758,1.27565,1.2757,8000000.0
2009-05-18 07:07:00,1.2753,1.27532,1.27529,1.27532,2400000.0
2009-05-18 07:08:00,1.27585,1.27605,1.27585,1.27605,2400000.0
2009-05-18 07:09:00,1.2758,1.27625,1.2758,1.2762,5200000.0
2009-05-18 07:10:00,1.27625,1.2765,1.2762,1.2764,14400000.0
2009-05-18 07:11:00,1.27605,1.2763,1.27605,1.27605,14000000.0
2009-05-18 07:12:00,1.27585,1.27665,1.27585,1.27665,24000000.0
2009-05-18 07:13:00,1.27655,1.2768,1.27655,1.27675,15600000.0
2009-05-18 07:14:00,1.27675,1.2774,1.27665,1.2773,41000000.0
2009-05-18 07:15:00,1.2774,1.2774,1.2769,1.27715,20400000.0
2009-05-18 07:16:00,1.27725,1.27775,1.2763,1.27685,80000000.0
2009-05-18 07:17:00,1.27675,1.27725,1.2767,1.2769,82000000.0
2009-05-18 07:18:00,1.27685,1.27695,1.27645,1.2765,34200000.0
2009-05-18 07:19:00,1.27655,1.2767,1.27625,1.2766,53200000.0
2009-05-18 07:20:00,1.2767,1.27725,1.2767,1.27705,31600000.0
2009-05-18 07:21:00,1.2772,1.27725,1.27675,1.27685,14400000.0
2009-05-18 07:22:00,1.2769,1.27705,1.2765,1.2768,48800000.0
2009-05-18 07:23:00,1.2768,1.27735,1.2767,1.27735,64400000.0
2009-05-18 07:24:00,1.2774,1.27795,1.27715,1.27785,64000000.0
2009-05-18 07:25:00,1.2778,1.27825,1.2776,1.27785,47000000.0
2009-05-18 07:26:00,1.27765,1.27805,1.27765,1.27785,42200000.0
2009-05-18 07:27:00,1.27775,1.27775,1.2774,1.2775,51600000.0
2009-05-18 07:28:00,1.27755,1.2779,1.2775,1.2779,63800000.0
2009-05-18 07:29:00,1.278,1.278,1.2775,1.278,33600000.0
2009-05-18 07:30:00,1.2779,1.27825,1.27765,1.2779,50800000.0
2009-05-18 07:31:00,1.27785,1.27855,1.27785,1.2785,104200000.0
2009-05-18 07:32:00,1.2784,1.27845,1.27755,1.2777,33000000.0
2009-05-18 07:33:00,1.2777,1.278,1.2775,1.278,32000000.0
2009-05-18 07:34:00,1.2781,1.27815,1.278,1.278,6000000.0
2009-05-18 07:35:00,1.2781,1.2781,1.27755,1.2778,32200000.0
2009-05-18 07:36:00,1.27795,1.27795,1.27795,1.27795,20000000.0
2009-05-18 07:37:00,1.27795,1.27795,1.27685,1.2773,60400000.0
2009-05-18 07:38:00,1.2773,1.2782,1.2773,1.2779,56400000.0
2009-05-18 07:39:00,1.27775,1.27785,1.27725,1.27755,43400000.0
2009-05-18 07:40:00,1.2775,1.27815,1.2773,1.2779,28800000.0
2009-05-18 07:41:00,1.27795,1.27795,1.2777,1.27775,13200000.0
2009-05-18 07:42:00,1.2778,1.27825,1.2778,1.27815,19200000.0
2009-05-18 07:43:00,1.27805,1.27805,1.278,1.278,2400000.0
2009-05-18 07:44:00,1.27805,1.2781,1.2777,1.27785,23200000.0
2009-05-18 07:45:00,1.2779,1.2781,1.2777,1.27775,32000000.0
2009-05-18 07:46:00,1.27785,1.27795,1.2775,1.2775,19600000.0
2009-05-18 07:47:00,1.27775,1.27775,1.2776,1.27775,6000000.0
2009-05-18 07:48:00,1.27775,1.27795,1.27755,1.2778,24200000.0
2009-05-18 07:49:00,1.2779,1.27795,1.2778,1.2778,10800000.0
2009-05-18 07:50:00,1.27785,1.27805,1.2778,1.27805,22200000.0
2009-05-18 07:51:00,1.27795,1.27825,1.27795,1.27815,11200000.0
2009-05-18 07:52:00,1.27805,1.27815,1.27745,1.27815,70400000.0
2009-05-18 07:53:00,1.27805,1.27845,1.2776,1.2778,34000000.0
2009-05-18 07:54:00,1.2779,1.278,1.27745,1.278,82600000.0
2009-05-18 07:55:00,1.2779,1.27835,1.2775,1.27815,45800000.0
2009-05-18 07:56:00,1.27805,1.2782,1.27735,1.2776,35200000.0
2009-05-18 07:57:00,1.27765,1.2784,1.2776,1.2784,28800000.0
2009-05-18 07:58:00,1.27825,1.279,1.27782,1.2781,54000000.0
2009-05-18 07:59:00,1.27785,1.2789,1.27775,1.27885,60000000.0
2009-05-18 08:00:00,1.2788,1.27885,1.27725,1.27745,55600000.0
2009-05-18 08:01:00,1.2773,1.2779,1.27725,1.2774,132400000.0
2009-05-18 08:02:00,1.2774,1.27805,1.27725,1.27805,74000000.0
2009-05-18 08:03:00,1.2781,1.2781,1.2775,1.27765,30400000.0
2009-05-18 08:04:00,1.2779,1.27875,1.2779,1.27875,71200000.0
2009-05-18 08:05:00,1.27875,1.27895,1.2782,1.27825,169200000.0
2009-05-18 08:06:00,1.27835,1.2786,1.278,1.2784,68400000.0
2009-05-18 08:07:00,1.27855,1.27855,1.2775,1.2779,151200000.0
2009-05-18 08:08:00,1.2779,1.2788,1.2779,1.2786,51400000.0
2009-05-18 08:09:00,1.2786,1.27955,1.2785,1.2786,84000000.0
2009-05-18 08:10:00,1.27855,1.27925,1.2785,1.2786,76000000.0
2009-05-18 08:11:00,1.2786,1.27925,1.27855,1.27865,98400000.0
2009-05-18 08:12:00,1.2787,1.279,1.2783,1.27855,81200000.0
2009-05-18 08:13:00,1.2786,1.2787,1.27825,1.2783,69600000.0
2009-05-18 08:14:00,1.27825,1.27855,1.27805,1.27845,85600000.0
2009-05-18 08:15:00,1.2785,1.2785,1.27815,1.27825,55400000.0
2009-05-18 08:16:00,1.2784,1.2786,1.27815,1.2786,52800000.0
2009-05-18 08:17:00,1.27865,1.2787,1.2785,1.2785,46800000.0
2009-05-18 08:18:00,1.2785,1.27885,1.27845,1.2787,32400000.0
2009-05-18 08:19:00,1.27865,1.2787,1.27845,1.27845,33600000.0
2009-05-18 08:20:00,1.2788,1.2788,1.2786,1.27865,24400000.0
2009-05-18 08:21:00,1.27865,1.27865,1.27815,1.2782,94600000.0
2009-05-18 08:22:00,1.27815,1.2783,1.27815,1.27815,41400000.0
2009-05-18 08:23:00,1.27815,1.27815,1.27815,1.27815,42000000.0
2009-05-18 08:24:00,1.27815,1.27815,1.27815,1.27815,15000000.0
2009-05-18 08:25:00,1.2787,1.2791,1.27805,1.2791,88600000.0
2009-05-18 08:26:00,1.27905,1.27905,1.27815,1.2787,48600000.0
2009-05-18 08:27:00,1.2786,1.27925,1.27845,1.27925,106000000.0
2009-05-18 08:28:00,1.27925,1.2796,1.279,1.27935,87400000.0
2009-05-18 08:29:00,1.2793,1.2794,1.27875,1.2788,115000000.0
2009-05-18 08:30:00,1.27885,1.27935,1.2782,1.27905,73200000.0
2009-05-18 08:31:00,1.2784,1.27905,1.27835,1.2789,76400000.0
2009-05-18 08:32:00,1.279,1.279,1.27805,1.27825,74800000.0
2009-05-18 08:33:00,1.27825,1.27875,1.27825,1.27855,60800000.0
2009-05-18 08:34:00,1.2786,1.27865,1.27825,1.2786,76400000.0
2009-05-18 08:35:00,1.27855,1.27865,1.27815,1.27865,102400000.0
2009-05-18 08:36:00,1.2785,1.27905,1.27845,1.27895,59000000.0
2009-05-18 08:37:00,1.27895,1.279,1.27875,1.2788,30400000.0
2009-05-18 08:38:00,1.27875,1.27875,1.2784,1.27855,50800000.0
2009-05-18 08:39:00,1.27865,1.2787,1.27835,1.2786,44400000.0
2009-05-18 08:40:00,1.27865,1.27915,1.27865,1.27915,47400000.0
2009-05-18 08:41:00,1.27915,1.27975,1.27905,1.27955,64800000.0
2009-05-18 08:42:00,1.2796,1.28,1.2796,1.27985,29200000.0
2009-05-18 08:43:00,1.27995,1.27995,1.27945,1.27955,46000000.0
2009-05-18 08:44:00,1.2799,1.28,1.2793,1.2796,97800000.0
2009-05-18 08:45:00,1.2797,1.2798,1.27915,1.27915,66000000.0
2009-05-18 08:46:00,1.27915,1.2795,1.2789,1.27925,63400000.0
2009-05-18 08:47:00,1.27925,1.28015,1.2788,1.27965,115400000.0
2009-05-18 08:48:00,1.27975,1.28035,1.2796,1.2802,83400000.0
2009-05-18 08:49:00,1.28,1.2803,1.2797,1.2799,81600000.0
2009-05-18 08:50:00,1.2799,1.28015,1.27935,1.2795,46400000.0
2009-05-18 08:51:00,1.27955,1.27965,1.2794,1.27965,33000000.0
2009-05-18 08:52:00,1.2795,1.27975,1.27895,1.27965,104200000.0
2009-05-18 08:53:00,1.27975,1.2803,1.27955,1.2803,76400000.0
2009-05-18 08:54:00,1.28035,1.2809,1.27955,1.2796,81200000.0
2009-05-18 08:55:00,1.2796,1.2802,1.2791,1.27935,117200000.0
2009-05-18 08:56:00,1.27935,1.2806,1.27925,1.27995,59200000.0
2009-05-18 08:57:00,1.27995,1.2801,1.27965,1.2799,66800000.0
2009-05-18 08:58:00,1.27985,1.2803,1.2797,1.28015,70000000.0
2009-05-18 08:59:00,1.28025,1.2808,1.28015,1.2804,97200000.0
2009-05-18 09:00:00,1.28045,1.2809,1.28,1.28,139200000.0
2009-05-18 09:01:00,1.28025,1.2811,1.2799,1.28075,86000000.0
2009-05-18 09:02:00,1.28075,1.28165,1.28075,1.2813,65400000.0
2009-05-18 09:03:00,1.2813,1.28175,1.2811,1.2814,67600000.0
2009-05-18 09:04:00,1.2815,1.282,1.2813,1.2818,88400000.0
2009-05-18 09:05:00,1.2818,1.2821,1.28145,1.28165,102400000.0
2009-05-18 09:06:00,1.28155,1.2821,1.2808,1.2813,174400000.0
2009-05-18 09:07:00,1.28135,1.2823,1.281,1.28155,133400000.0
2009-05-18 09:08:00,1.28185,1.2823,1.2814,1.2817,82800000.0
2009-05-18 09:09:00,1.28175,1.28215,1.281,1.2814,102200000.0
2009-05-18 09:10:00,1.2814,1.2816,1.2803,1.28135,144600000.0
2009-05-18 09:11:00,1.28135,1.2818,1.281,1.2813,96800000.0
2009-05-18 09:12:00,1.28135,1.2822,1.281,1.2817,99800000.0
2009-05-18 09:13:00,1.2817,1.28215,1.28155,1.28175,94000000.0
2009-05-18 09:14:00,1.2818,1.2827,1.28135,1.28175,158800000.0
2009-05-18 09:15:00,1.2819,1.2827,1.2819,1.28245,173800000.0
2009-05-18 09:16:00,1.2826,1.28275,1.2817,1.2823,91600000.0
2009-05-18 09:17:00,1.2822,1.28265,1.2819,1.282,97600000.0
2009-05-18 09:18:00,1.282,1.2821,1.2815,1.28195,144000000.0
2009-05-18 09:19:00,1.28195,1.28215,1.28125,1.28125,108800000.0
2009-05-18 09:20:00,1.2814,1.28205,1.2811,1.2818,110600000.0
2009-05-18 09:21:00,1.2819,1.2822,1.2816,1.28195,91200000.0
2009-05-18 09:22:00,1.28205,1.28225,1.2814,1.28175,107200000.0
2009-05-18 09:23:00,1.2817,1.28245,1.2817,1.28225,134400000.0
2009-05-18 09:24:00,1.28205,1.2823,1.2817,1.2821,145200000.0
2009-05-18 09:25:00,1.28215,1.2824,1.2819,1.2822,88400000.0
2009-05-18 09:26:00,1.28215,1.2825,1.28135,1.2815,122000000.0
2009-05-18 09:27:00,1.2816,1.2822,1.28145,1.2819,132000000.0
2009-05-18 09:28:00,1.28205,1.28235,1.28165,1.282,90800000.0
2009-05-18 09:29:00,1.282,1.2826,1.2817,1.2822,184800000.0
2009-05-18 09:30:00,1.28215,1.2828,1.2819,1.2826,100000000.0
2009-05-18 09:31:00,1.28255,1.2828,1.2823,1.2823,57600000.0
2009-05-18 09:32:00,1.2825,1.283,1.28245,1.28275,58800000.0
2009-05-18 09:33:00,1.2828,1.283,1.28225,1.2827,116400000.0
2009-05-18 09:34:00,1.2827,1.283,1.2823,1.2823,31600000.0
2009-05-18 09:35:00,1.2821,1.2826,1.2821,1.28225,51000000.0
2009-05-18 09:36:00,1.28235,1.2827,1.2822,1.2827,61600000.0
2009-05-18 09:37:00,1.28265,1.28265,1.28205,1.28225,75600000.0
2009-05-18 09:38:00,1.2823,1.28285,1.2823,1.2823,111800000.0
2009-05-18 09:39:00,1.28235,1.28235,1.28165,1.28185,106000000.0
2009-05-18 09:40:00,1.2819,1.2823,1.2816,1.28185,112200000.0
2009-05-18 09:41:00,1.28185,1.28235,1.2818,1.2821,82200000.0
2009-05-18 09:42:00,1.28215,1.28275,1.2819,1.2827,86800000.0
2009-05-18 09:43:00,1.2828,1.28285,1.2821,1.28235,73600000.0
2009-05-18 09:44:00,1.28235,1.2831,1.28235,1.28305,56000000.0
2009-05-18 09:45:00,1.28315,1.28315,1.28275,1.2831,42400000.0
2009-05-18 09:46:00,1.28315,1.2832,1.28215,1.28265,59600000.0
2009-05-18 09:47:00,1.28275,1.28305,1.28245,1.2827,126400000.0
2009-05-18 09:48:00,1.2827,1.28305,1.28215,1.2827,113200000.0
2009-05-18 09:49:00,1.2827,1.2831,1.28255,1.2829,79600000.0
2009-05-18 09:50:00,1.283,1.28375,1.28285,1.2831,104000000.0
2009-05-18 09:51:00,1.28315,1.28325,1.2828,1.2828,136400000.0
2009-05-18 09:52:00,1.2829,1.28365,1.2829,1.28335,102000000.0
2009-05-18 09:53:00,1.28335,1.28375,1.2832,1.2835,100000000.0
2009-05-18 09:54:00,1.28345,1.28385,1.2833,1.28345,98400000.0
2009-05-18 09:55:00,1.2835,1.2835,1.28275,1.28295,70200000.0
2009-05-18 09:56:00,1.28305,1.2833,1.2825,1.2825,81400000.0
2009-05-18 09:57:00,1.2825,1.28365,1.28245,1.28265,72200000.0
2009-05-18 09:58:00,1.28255,1.2832,1.28225,1.28285,64400000.0
2009-05-18 09:59:00,1.28285,1.2831,1.282,1.28215,33200000.0
2009-05-18 10:00:00,1.28215,1.28275,1.28215,1.28265,44200000.0
2009-05-18 10:01:00,1.28265,1.28295,1.28245,1.28295,40200000.0
2009-05-18 10:02:00,1.28295,1.28305,1.28245,1.2825,97800000.0
2009-05-18 10:03:00,1.28245,1.28305,1.2821,1.28305,77200000.0
2009-05-18 10:04:00,1.28305,1.2831,1.28205,1.2829,115400000.0
2009-05-18 10:05:00,1.28295,1.2832,1.2828,1.28305,68400000.0
2009-05-18 10:06:00,1.28285,1.2831,1.2828,1.2828,55200000.0
2009-05-18 10:07:00,1.28275,1.28445,1.28275,1.2841,142600000.0
2009-05-18 10:08:00,1.28415,1.28415,1.2829,1.28385,91600000.0
2009-05-18 10:09:00,1.28395,1.2843,1.28365,1.2842,144200000.0
2009-05-18 10:10:00,1.2842,1.28475,1.28395,1.28455,84000000.0
2009-05-18 10:11:00,1.2847,1.2848,1.28395,1.2848,142400000.0
2009-05-18 10:12:00,1.2847,1.2847,1.28345,1.28455,98000000.0
2009-05-18 10:13:00,1.28455,1.2846,1.2841,1.28435,62800000.0
2009-05-18 10:14:00,1.2845,1.28465,1.2832,1.28415,92000000.0
2009-05-18 10:15:00,1.28425,1.2844,1.28335,1.28415,96400000.0
2009-05-18 10:16:00,1.2841,1.2843,1.28335,1.28375,139600000.0
2009-05-18 10:17:00,1.28355,1.2839,1.28315,1.2835,80200000.0
2009-05-18 10:18:00,1.28355,1.2844,1.2829,1.2836,107600000.0
2009-05-18 10:19:00,1.28385,1.28405,1.2831,1.2833,101600000.0
2009-05-18 10:20:00,1.28325,1.2835,1.28205,1.28325,126800000.0
2009-05-18 10:21:00,1.28325,1.2833,1.2825,1.28295,87000000.0
2009-05-18 10:22:00,1.28295,1.28345,1.2829,1.2834,41200000.0
2009-05-18 10:23:00,1.2834,1.2834,1.28185,1.28195,70200000.0
2009-05-18 10:24:00,1.2821,1.2826,1.28205,1.2826,18400000.0
2009-05-18 10:25:00,1.2826,1.2829,1.28205,1.2823,63800000.0
2009-05-18 10:26:00,1.28225,1.28225,1.2817,1.2821,41800000.0
2009-05-18 10:27:00,1.28215,1.28225,1.28195,1.28225,26400000.0
2009-05-18 10:28:00,1.28195,1.28205,1.28185,1.282,13800000.0
2009-05-18 10:29:00,1.2822,1.2825,1.2819,1.2823,47200000.0
2009-05-18 10:30:00,1.28235,1.2827,1.28185,1.28255,93400000.0
2009-05-18 10:31:00,1.28265,1.2829,1.2825,1.2829,93200000.0
2009-05-18 10:32:00,1.2828,1.2828,1.28225,1.2826,60400000.0
2009-05-18 10:33:00,1.2826,1.2833,1.28245,1.2833,73200000.0
2009-05-18 10:34:00,1.2835,1.2838,1.28315,1.28335,37200000.0
2009-05-18 10:35:00,1.28345,1.28385,1.2833,1.28355,42800000.0
2009-05-18 10:36:00,1.28365,1.2837,1.28345,1.2836,24000000.0
2009-05-18 10:37:00,1.2836,1.2837,1.2827,1.2832,38600000.0
2009-05-18 10:38:00,1.2828,1.2835,1.2828,1.2835,12000000.0
2009-05-18 10:39:00,1.28365,1.2838,1.2831,1.2834,56000000.0
2009-05-18 10:40:00,1.2834,1.2836,1.2829,1.2832,69000000.0
2009-05-18 10:41:00,1.2832,1.28415,1.28315,1.2835,114400000.0
2009-05-18 10:42:00,1.28355,1.28355,1.28295,1.2834,136000000.0
2009-05-18 10:43:00,1.2834,1.2842,1.2831,1.284,211000000.0
2009-05-18 10:44:00,1.2839,1.2845,1.28375,1.28395,110800000.0
2009-05-18 10:45:00,1.28405,1.28405,1.2835,1.2835,74000000.0
2009-05-18 10:46:00,1.2836,1.2837,1.2826,1.2826,83800000.0
2009-05-18 10:47:00,1.28265,1.2831,1.28265,1.28295,129400000.0
2009-05-18 10:48:00,1.28295,1.28295,1.2826,1.2827,28800000.0
2009-05-18 10:49:00,1.28265,1.2831,1.28225,1.28275,98400000.0
2009-05-18 10:50:00,1.28275,1.28345,1.2827,1.28295,100400000.0
2009-05-18 10:51:00,1.28305,1.28355,1.28295,1.28355,53200000.0
2009-05-18 10:52:00,1.28365,1.2837,1.28325,1.28355,39600000.0
2009-05-18 10:53:00,1.28335,1.28355,1.2833,1.2834,44400000.0
2009-05-18 10:54:00,1.28285,1.283,1.2826,1.28261,92200000.0
2009-05-18 10:55:00,1.28268,1.28305,1.28241,1.28301,92200000.0
2009-05-18 10:56:00,1.28325,1.28375,1.28315,1.28325,92200000.0
2009-05-18 10:57:00,1.2832,1.284,1.28305,1.284,72200000.0
2009-05-18 10:58:00,1.28415,1.2843,1.28375,1.28425,58400000.0
2009-05-18 10:59:00,1.28415,1.28425,1.28345,1.28415,102000000.0
2009-05-18 11:00:00,1.28405,1.28505,1.2839,1.2845,132400000.0
2009-05-18 11:01:00,1.2845,1.28495,1.28435,1.2848,85000000.0
2009-05-18 11:02:00,1.28485,1.2851,1.2843,1.2846,79600000.0
2009-05-18 11:03:00,1.2844,1.2854,1.28425,1.28455,72200000.0
2009-05-18 11:04:00,1.28455,1.2846,1.2839,1.2839,66200000.0
2009-05-18 11:05:00,1.2841,1.28445,1.2837,1.2844,87200000.0
2009-05-18 11:06:00,1.2844,1.28455,1.28395,1.28435,117200000.0
2009-05-18 11:07:00,1.28415,1.2843,1.2833,1.2836,114600000.0
2009-05-18 11:08:00,1.28355,1.2842,1.28345,1.2841,61000000.0
2009-05-18 11:09:00,1.28415,1.28455,1.28365,1.28385,96600000.0
2009-05-18 11:10:00,1.28375,1.284,1.2836,1.28375,76600000.0
2009-05-18 11:11:00,1.28375,1.28375,1.2833,1.28335,113000000.0
2009-05-18 11:12:00,1.2833,1.28375,1.2832,1.28375,100800000.0
2009-05-18 11:13:00,1.28385,1.28385,1.2827,1.283,121000000.0
2009-05-18 11:14:00,1.283,1.2833,1.2829,1.2833,44400000.0
2009-05-18 11:15:00,1.2833,1.2834,1.2829,1.2833,57200000.0
2009-05-18 11:16:00,1.2833,1.2838,1.2832,1.2835,119200000.0
2009-05-18 11:17:00,1.28355,1.28395,1.2835,1.2836,58200000.0
2009-05-18 11:18:00,1.28365,1.2838,1.2833,1.2835,42000000.0
2009-05-18 11:19:00,1.2834,1.2839,1.28265,1.28325,188000000.0
2009-05-18 11:20:00,1.2833,1.28335,1.283,1.2831,100000000.0
2009-05-18 11:21:00,1.2831,1.2835,1.28305,1.28305,102800000.0
2009-05-18 11:22:00,1.2831,1.28335,1.28305,1.28335,65200000.0
2009-05-18 11:23:00,1.2832,1.2835,1.2831,1.2831,47200000.0
2009-05-18 11:24:00,1.28315,1.28325,1.2828,1.2831,66800000.0
2009-05-18 11:25:00,1.2832,1.28345,1.28315,1.28325,64600000.0
2009-05-18 11:26:00,1.28325,1.2836,1.283,1.28335,59600000.0
2009-05-18 11:27:00,1.28335,1.2836,1.2833,1.28345,66800000.0
2009-05-18 11:28:00,1.28345,1.28355,1.2828,1.2832,56200000.0
2009-05-18 11:29:00,1.2833,1.284,1.2833,1.2838,65000000.0
2009-05-18 11:30:00,1.284,1.284,1.2831,1.28375,89000000.0
2009-05-18 11:31:00,1.2838,1.284,1.28305,1.2834,172000000.0
2009-05-18 11:32:00,1.2834,1.2842,1.28305,1.28355,190800000.0
2009-05-18 11:33:00,1.28375,1.284,1.28325,1.28325,91000000.0
2009-05-18 11:34:00,1.28335,1.2836,1.28305,1.2833,95600000.0
2009-05-18 11:35:00,1.2833,1.28335,1.28305,1.28315,33600000.0
2009-05-18 11:36:00,1.28335,1.2838,1.28335,1.28355,55200000.0
2009-05-18 11:37:00,1.2836,1.28365,1.28305,1.28345,85600000.0
2009-05-18 11:38:00,1.28345,1.2835,1.28275,1.283,49600000.0
2009-05-18 11:39:00,1.28305,1.2833,1.28285,1.2832,56800000.0
2009-05-18 11:40:00,1.2832,1.28345,1.28265,1.283,79600000.0
2009-05-18 11:41:00,1.283,1.28365,1.2823,1.2834,181600000.0
2009-05-18 11:42:00,1.2833,1.2836,1.28325,1.2834,129400000.0
2009-05-18 11:43:00,1.28345,1.2835,1.2825,1.28305,91800000.0
2009-05-18 11:44:00,1.283,1.2832,1.28265,1.2829,133600000.0
2009-05-18 11:45:00,1.283,1.283,1.2823,1.2823,105200000.0
2009-05-18 11:46:00,1.2829,1.28315,1.28265,1.2828,92600000.0
2009-05-18 11:47:00,1.2828,1.2832,1.2823,1.283,63600000.0
2009-05-18 11:48:00,1.2829,1.28405,1.28205,1.28375,187600000.0
2009-05-18 11:49:00,1.2838,1.2842,1.28335,1.28405,130800000.0
2009-05-18 11:50:00,1.2841,1.2843,1.28285,1.28285,62800000.0
2009-05-18 11:51:00,1.28285,1.2843,1.2828,1.2843,119000000.0
2009-05-18 11:52:00,1.28435,1.28435,1.28385,1.28395,55200000.0
2009-05-18 11:53:00,1.284,1.2847,1.2836,1.2836,60000000.0
2009-05-18 11:54:00,1.28375,1.2842,1.28295,1.2831,62800000.0
2009-05-18 11:55:00,1.2831,1.28325,1.2821,1.28325,108800000.0
2009-05-18 11:56:00,1.28325,1.28325,1.28255,1.28285,120600000.0
2009-05-18 11:57:00,1.283,1.2832,1.28255,1.2831,52800000.0
2009-05-18 11:58:00,1.283,1.2834,1.2828,1.2834,43200000.0
2009-05-18 11:59:00,1.2833,1.28385,1.28325,1.28365,116600000.0
2009-05-18 12:00:00,1.28355,1.2842,1.2829,1.2839,109600000.0
2009-05-18 12:01:00,1.28385,1.28445,1.28365,1.28375,155600000.0
2009-05-18 12:02:00,1.2837,1.28415,1.2836,1.28375,70800000.0
2009-05-18 12:03:00,1.2839,1.2848,1.28365,1.28365,146600000.0
2009-05-18 12:04:00,1.28375,1.28465,1.28365,1.2843,99600000.0
2009-05-18 12:05:00,1.28425,1.2847,1.28415,1.2843,78400000.0
2009-05-18 12:06:00,1.28415,1.2848,1.2841,1.28435,174800000.0
2009-05-18 12:07:00,1.2843,1.2848,1.2843,1.28445,55600000.0
2009-05-18 12:08:00,1.2845,1.2857,1.28435,1.2846,121800000.0
2009-05-18 12:09:00,1.2845,1.2849,1.28425,1.28455,118800000.0
2009-05-18 12:10:00,1.28475,1.28495,1.28405,1.2841,68400000.0
2009-05-18 12:11:00,1.2841,1.2848,1.2841,1.2845,81800000.0
2009-05-18 12:12:00,1.2846,1.2846,1.28415,1.2846,100400000.0
2009-05-18 12:13:00,1.2847,1.2849,1.28405,1.28455,85600000.0
2009-05-18 12:14:00,1.28455,1.2849,1.28415,1.28415,143000000.0
2009-05-18 12:15:00,1.2843,1.2846,1.2841,1.28425,87800000.0
2009-05-18 12:16:00,1.28415,1.28515,1.28395,1.2844,93400000.0
2009-05-18 12:17:00,1.2844,1.28485,1.2842,1.2845,117600000.0
2009-05-18 12:18:00,1.28445,1.28455,1.2842,1.2843,78400000.0
2009-05-18 12:19:00,1.28425,1.2843,1.28395,1.28405,59400000.0
2009-05-18 12:20:00,1.28405,1.28435,1.28395,1.2841,29600000.0
2009-05-18 12:21:00,1.2841,1.28435,1.28405,1.28425,24600000.0
2009-05-18 12:22:00,1.28425,1.28425,1.2841,1.2841,77800000.0
2009-05-18 12:23:00,1.2841,1.2843,1.2841,1.28415,34000000.0
2009-05-18 12:24:00,1.28415,1.28485,1.28405,1.28485,82800000.0
2009-05-18 12:25:00,1.2847,1.285,1.28455,1.28455,46200000.0
2009-05-18 12:26:00,1.2846,1.2846,1.28415,1.2842,87200000.0
2009-05-18 12:27:00,1.2842,1.2845,1.284,1.2845,51400000.0
2009-05-18 12:28:00,1.2846,1.28485,1.28335,1.2838,113000000.0
2009-05-18 12:29:00,1.2838,1.28415,1.2837,1.28395,78000000.0
2009-05-18 12:30:00,1.28395,1.28425,1.2839,1.28405,81000000.0
2009-05-18 12:31:00,1.28415,1.2846,1.284,1.284,36200000.0
2009-05-18 12:32:00,1.284,1.28405,1.28385,1.284,45200000.0
2009-05-18 12:33:00,1.28395,1.28505,1.28395,1.28505,218000000.0
2009-05-18 12:34:00,1.28485,1.28545,1.28315,1.28345,216200000.0
2009-05-18 12:35:00,1.2836,1.286,1.28355,1.286,231000000.0
2009-05-18 12:36:00,1.286,1.286,1.28385,1.2844,148200000.0
2009-05-18 12:37:00,1.2844,1.28495,1.2841,1.28435,86800000.0
2009-05-18 12:38:00,1.28445,1.2849,1.2841,1.2846,105400000.0
2009-05-18 12:39:00,1.28465,1.28465,1.28415,1.28435,59400000.0
2009-05-18 12:40:00,1.28435,1.28575,1.2838,1.28565,114000000.0
2009-05-18 12:41:00,1.2856,1.2857,1.28485,1.2849,116600000.0
2009-05-18 12:42:00,1.285,1.2855,1.2847,1.28515,155600000.0
2009-05-18 12:43:00,1.28525,1.28575,1.28495,1.28525,160200000.0
2009-05-18 12:44:00,1.28535,1.28535,1.28475,1.285,96200000.0
2009-05-18 12:45:00,1.285,1.28555,1.2847,1.28535,104400000.0
2009-05-18 12:46:00,1.28515,1.28565,1.285,1.28515,142200000.0
2009-05-18 12:47:00,1.28525,1.2861,1.285,1.2853,135400000.0
2009-05-18 12:48:00,1.2852,1.28525,1.28485,1.28525,51200000.0
2009-05-18 12:49:00,1.28525,1.28545,1.2851,1.2853,50200000.0
2009-05-18 12:50:00,1.28525,1.28555,1.28515,1.2854,74000000.0
2009-05-18 12:51:00,1.28545,1.2857,1.28485,1.28535,190800000.0
2009-05-18 12:52:00,1.28535,1.28535,1.2848,1.28485,102400000.0
2009-05-18 12:53:00,1.2849,1.28575,1.28455,1.2847,107200000.0
2009-05-18 12:54:00,1.28465,1.285,1.2839,1.28465,97400000.0
2009-05-18 12:55:00,1.28435,1.28465,1.28375,1.28435,97600000.0
2009-05-18 12:56:00,1.28445,1.28465,1.284,1.2845,52400000.0
2009-05-18 12:57:00,1.2845,1.28495,1.28415,1.28485,61600000.0
2009-05-18 12:58:00,1.28485,1.285,1.2839,1.28405,51200000.0
2009-05-18 12:59:00,1.284,1.28515,1.2839,1.285,96200000.0
2009-05-18 13:00:00,1.2851,1.2852,1.2849,1.2851,26400000.0
2009-05-18 13:01:00,1.2852,1.2855,1.2849,1.2854,54000000.0
2009-05-18 13:02:00,1.28535,1.28545,1.2846,1.28475,52200000.0
2009-05-18 13:03:00,1.28475,1.2848,1.28455,1.2848,16800000.0
2009-05-18 13:04:00,1.2847,1.2847,1.28455,1.28455,3600000.0
2009-05-18 13:05:00,1.28455,1.28485,1.2841,1.2846,52200000.0
2009-05-18 13:06:00,1.28455,1.2847,1.28435,1.28445,42000000.0
2009-05-18 13:07:00,1.28445,1.2845,1.28385,1.2844,125400000.0
2009-05-18 13:08:00,1.2843,1.2846,1.2838,1.2838,117600000.0
2009-05-18 13:09:00,1.2838,1.2845,1.2838,1.2843,62800000.0
2009-05-18 13:10:00,1.2842,1.28465,1.28395,1.28435,114400000.0
2009-05-18 13:11:00,1.2844,1.28485,1.28425,1.28485,38400000.0
2009-05-18 13:12:00,1.28485,1.285,1.28465,1.28485,78400000.0
2009-05-18 13:13:00,1.2848,1.285,1.28465,1.28495,56400000.0
2009-05-18 13:14:00,1.285,1.2856,1.28485,1.2855,57600000.0
2009-05-18 13:15:00,1.28555,1.28555,1.2845,1.2845,28800000.0
2009-05-18 13:16:00,1.2845,1.28475,1.2845,1.28465,25200000.0
2009-05-18 13:17:00,1.28485,1.2855,1.28485,1.2854,50400000.0
2009-05-18 13:18:00,1.2853,1.28535,1.28495,1.2852,49200000.0
2009-05-18 13:19:00,1.2851,1.2851,1.28385,1.284,104200000.0
2009-05-18 13:20:00,1.2841,1.28485,1.284,1.28475,46400000.0
2009-05-18 13:21:00,1.28485,1.28515,1.2844,1.28445,90000000.0
2009-05-18 13:22:00,1.28445,1.28465,1.28445,1.28465,38400000.0
2009-05-18 13:23:00,1.2846,1.28475,1.28425,1.2846,42000000.0
2009-05-18 13:24:00,1.28455,1.28465,1.28435,1.2844,41200000.0
2009-05-18 13:25:00,1.2845,1.2845,1.28385,1.2843,57200000.0
2009-05-18 13:26:00,1.2844,1.2844,1.28425,1.2844,16800000.0
2009-05-18 13:27:00,1.28445,1.2847,1.2842,1.2844,37200000.0
2009-05-18 13:28:00,1.28435,1.28435,1.2836,1.28415,39000000.0
2009-05-18 13:29:00,1.28435,1.2844,1.28425,1.2843,25600000.0
2009-05-18 13:30:00,1.28425,1.2844,1.2837,1.28415,78000000.0
2009-05-18 13:31:00,1.2842,1.28435,1.2838,1.2842,101600000.0
2009-05-18 13:32:00,1.2842,1.28475,1.28365,1.28435,176600000.0
2009-05-18 13:33:00,1.2844,1.2851,1.28405,1.2851,81600000.0
2009-05-18 13:34:00,1.28505,1.28505,1.2838,1.284,142800000.0
2009-05-18 13:35:00,1.2841,1.2849,1.28395,1.28455,83400000.0
2009-05-18 13:36:00,1.2847,1.2855,1.28455,1.2855,37600000.0
2009-05-18 13:37:00,1.2855,1.2855,1.28435,1.2849,104800000.0
2009-05-18 13:38:00,1.28465,1.28515,1.2845,1.2848,94800000.0
2009-05-18 13:39:00,1.28475,1.28495,1.2843,1.28455,70000000.0
2009-05-18 13:40:00,1.28445,1.2846,1.28305,1.2842,156800000.0
2009-05-18 13:41:00,1.28445,1.28455,1.2838,1.28425,170800000.0
2009-05-18 13:42:00,1.28435,1.28525,1.28405,1.2848,157600000.0
2009-05-18 13:43:00,1.2848,1.2858,1.2847,1.285,175000000.0
2009-05-18 13:44:00,1.28505,1.28585,1.2845,1.2852,129600000.0
2009-05-18 13:45:00,1.2853,1.2853,1.2846,1.2846,115400000.0
2009-05-18 13:46:00,1.28415,1.28455,1.28405,1.28435,110600000.0
2009-05-18 13:47:00,1.28445,1.28495,1.2841,1.28485,86800000.0
2009-05-18 13:48:00,1.28495,1.28515,1.28455,1.2849,89600000.0
2009-05-18 13:49:00,1.28495,1.28545,1.2847,1.28525,136400000.0
2009-05-18 13:50:00,1.2853,1.28535,1.2849,1.2851,94400000.0
2009-05-18 13:51:00,1.2851,1.28555,1.28485,1.2853,153600000.0
2009-05-18 13:52:00,1.2853,1.2854,1.28495,1.28505,48800000.0
2009-05-18 13:53:00,1.28505,1.2853,1.2846,1.2849,80400000.0
2009-05-18 13:54:00,1.285,1.28565,1.28475,1.28495,115600000.0
2009-05-18 13:55:00,1.28515,1.2856,1.2851,1.2855,143200000.0
2009-05-18 13:56:00,1.28545,1.2858,1.28525,1.28535,150400000.0
2009-05-18 13:57:00,1.28535,1.2855,1.28475,1.28535,66400000.0
2009-05-18 13:58:00,1.28525,1.2858,1.28465,1.28515,107600000.0
2009-05-18 13:59:00,1.28525,1.28545,1.285,1.2852,88000000.0
2009-05-18 14:00:00,1.2854,1.28575,1.28515,1.2852,98000000.0
2009-05-18 14:01:00,1.2853,1.2853,1.28495,1.2851,48000000.0
2009-05-18 14:02:00,1.2851,1.28515,1.2845,1.28485,121400000.0
2009-05-18 14:03:00,1.28485,1.28555,1.28475,1.2854,102000000.0
2009-05-18 14:04:00,1.2853,1.2856,1.28455,1.2851,126000000.0
2009-05-18 14:05:00,1.28515,1.28525,1.2845,1.285,92200000.0
2009-05-18 14:06:00,1.28475,1.28525,1.28445,1.28525,57600000.0
2009-05-18 14:07:00,1.28535,1.2858,1.285,1.28575,81600000.0
2009-05-18 14:08:00,1.2849,1.2855,1.2849,1.2852,117000000.0
2009-05-18 14:09:00,1.2852,1.2862,1.28505,1.2853,98200000.0
2009-05-18 14:10:00,1.28525,1.286,1.28485,1.2856,115800000.0
2009-05-18 14:11:00,1.2857,1.2862,1.2857,1.28595,79200000.0
2009-05-18 14:12:00,1.2861,1.28635,1.28575,1.2859,144800000.0
2009-05-18 14:13:00,1.2859,1.28605,1.28495,1.28505,69200000.0
2009-05-18 14:14:00,1.285,1.28545,1.2842,1.28525,138200000.0
2009-05-18 14:15:00,1.28535,1.28575,1.28525,1.2855,79200000.0
2009-05-18 14:16:00,1.2856,1.2861,1.28535,1.2858,144800000.0
2009-05-18 14:17:00,1.2859,1.2859,1.2847,1.28545,57600000.0
2009-05-18 14:18:00,1.28545,1.28545,1.2845,1.28455,31800000.0
2009-05-18 14:19:00,1.2847,1.2856,1.2847,1.2854,79200000.0
2009-05-18 14:20:00,1.2854,1.2856,1.2852,1.2855,61600000.0
2009-05-18 14:21:00,1.2856,1.2857,1.28525,1.2857,40000000.0
2009-05-18 14:22:00,1.28565,1.28575,1.28545,1.28565,63200000.0
2009-05-18 14:23:00,1.28565,1.28575,1.2853,1.28545,54400000.0
2009-05-18 14:24:00,1.2854,1.28545,1.28525,1.28545,92800000.0
2009-05-18 14:25:00,1.2856,1.2856,1.28495,1.28515,46000000.0
2009-05-18 14:26:00,1.285,1.28515,1.2848,1.285,54400000.0
2009-05-18 14:27:00,1.2851,1.28525,1.2846,1.2848,65800000.0
2009-05-18 14:28:00,1.28495,1.2857,1.28435,1.2856,125200000.0
2009-05-18 14:29:00,1.2856,1.28595,1.28515,1.2853,79200000.0
2009-05-18 14:30:00,1.28515,1.2859,1.2846,1.2852,80800000.0
2009-05-18 14:31:00,1.28545,1.2859,1.28535,1.28565,34800000.0
2009-05-18 14:32:00,1.28555,1.2857,1.28545,1.2856,44000000.0
2009-05-18 14:33:00,1.2857,1.2859,1.2855,1.2857,117200000.0
2009-05-18 14:34:00,1.28565,1.28635,1.28555,1.2861,122000000.0
2009-05-18 14:35:00,1.2861,1.2867,1.2858,1.2863,106400000.0
2009-05-18 14:36:00,1.28615,1.2865,1.28555,1.28565,119600000.0
2009-05-18 14:37:00,1.2858,1.2864,1.2858,1.2863,65600000.0
2009-05-18 14:38:00,1.28605,1.2865,1.2857,1.2859,108200000.0
2009-05-18 14:39:00,1.2859,1.286,1.2853,1.28595,115200000.0
2009-05-18 14:40:00,1.286,1.28605,1.28505,1.28525,157200000.0
2009-05-18 14:41:00,1.2852,1.2856,1.285,1.2852,136200000.0
2009-05-18 14:42:00,1.28515,1.2858,1.2851,1.2858,150800000.0
2009-05-18 14:43:00,1.2857,1.28595,1.285,1.28515,192000000.0
2009-05-18 14:44:00,1.2854,1.2862,1.28485,1.28505,209400000.0
2009-05-18 14:45:00,1.285,1.28515,1.2846,1.2848,72800000.0
2009-05-18 14:46:00,1.28475,1.2856,1.2847,1.2849,84400000.0
2009-05-18 14:47:00,1.28485,1.2857,1.2847,1.2847,97600000.0
2009-05-18 14:48:00,1.2848,1.2857,1.28475,1.2855,149600000.0
2009-05-18 14:49:00,1.2855,1.28555,1.2851,1.28535,78000000.0
2009-05-18 14:50:00,1.2853,1.2859,1.2852,1.2858,70000000.0
2009-05-18 14:51:00,1.2858,1.28625,1.28525,1.28605,97200000.0
2009-05-18 14:52:00,1.2859,1.28665,1.28545,1.28625,119600000.0
2009-05-18 14:53:00,1.2863,1.2867,1.28565,1.2863,133400000.0
2009-05-18 14:54:00,1.2863,1.28675,1.2862,1.2866,225600000.0
2009-05-18 14:55:00,1.2864,1.2867,1.28585,1.28635,141200000.0
2009-05-18 14:56:00,1.28635,1.2866,1.28555,1.2858,151800000.0
2009-05-18 14:57:00,1.2859,1.2864,1.28575,1.28635,47600000.0
2009-05-18 14:58:00,1.28615,1.28615,1.28575,1.28575,76000000.0
2009-05-18 14:59:00,1.2857,1.2862,1.28515,1.2862,189600000.0
2009-05-18 15:00:00,1.28615,1.2865,1.2849,1.286,98000000.0
2009-05-18 15:01:00,1.286,1.28615,1.28465,1.2861,125800000.0
2009-05-18 15:02:00,1.2864,1.2865,1.2851,1.28555,94000000.0
2009-05-18 15:03:00,1.28565,1.2865,1.2855,1.2861,63600000.0
2009-05-18 15:04:00,1.28635,1.2866,1.2854,1.28545,92600000.0
2009-05-18 15:05:00,1.2857,1.2861,1.2855,1.2856,84000000.0
2009-05-18 15:06:00,1.2855,1.28615,1.2855,1.2861,51400000.0
2009-05-18 15:07:00,1.2861,1.2862,1.2859,1.28615,56000000.0
2009-05-18 15:08:00,1.28625,1.28655,1.2859,1.28615,123600000.0
2009-05-18 15:09:00,1.2862,1.2866,1.286,1.28645,120000000.0
2009-05-18 15:10:00,1.28645,1.28665,1.28605,1.28665,117600000.0
2009-05-18 15:11:00,1.2866,1.28685,1.28645,1.2866,84400000.0
2009-05-18 15:12:00,1.2866,1.2868,1.2861,1.2864,93200000.0
2009-05-18 15:13:00,1.28635,1.28685,1.28635,1.2867,106800000.0
2009-05-18 15:14:00,1.2868,1.287,1.28645,1.28645,129200000.0
2009-05-18 15:15:00,1.28645,1.2876,1.2863,1.28665,130600000.0
2009-05-18 15:16:00,1.2865,1.28685,1.2863,1.28665,66800000.0
2009-05-18 15:17:00,1.28665,1.28705,1.2864,1.2867,82400000.0
2009-05-18 15:18:00,1.2866,1.28665,1.28565,1.2858,85200000.0
2009-05-18 15:19:00,1.2859,1.28625,1.28575,1.28585,59200000.0
2009-05-18 15:20:00,1.28585,1.28585,1.2853,1.28565,117200000.0
2009-05-18 15:21:00,1.28565,1.28615,1.2854,1.2855,93600000.0
2009-05-18 15:22:00,1.2855,1.28615,1.2853,1.28595,139600000.0
2009-05-18 15:23:00,1.2859,1.28655,1.28575,1.2861,101600000.0
2009-05-18 15:24:00,1.2862,1.2865,1.2849,1.2853,143200000.0
2009-05-18 15:25:00,1.2852,1.2857,1.2846,1.28565,120800000.0
2009-05-18 15:26:00,1.28565,1.286,1.2855,1.286,85200000.0
2009-05-18 15:27:00,1.2859,1.28595,1.28575,1.2858,62400000.0
2009-05-18 15:28:00,1.2859,1.28655,1.28555,1.286,97400000.0
2009-05-18 15:29:00,1.2861,1.2865,1.2859,1.28615,128800000.0
2009-05-18 15:30:00,1.2862,1.28685,1.286,1.28615,214000000.0
2009-05-18 15:31:00,1.2861,1.2865,1.2855,1.2857,143200000.0
2009-05-18 15:32:00,1.2857,1.2863,1.28495,1.28515,177000000.0
2009-05-18 15:33:00,1.2852,1.286,1.285,1.2858,131400000.0
2009-05-18 15:34:00,1.2858,1.28645,1.2845,1.2864,167000000.0
2009-05-18 15:35:00,1.2865,1.28675,1.28575,1.2858,174800000.0
2009-05-18 15:36:00,1.28585,1.2862,1.2855,1.2858,169200000.0
2009-05-18 15:37:00,1.28585,1.2863,1.28575,1.28605,118800000.0
2009-05-18 15:38:00,1.28605,1.28645,1.28545,1.2856,140800000.0
2009-05-18 15:39:00,1.28565,1.2857,1.28525,1.2854,159200000.0
2009-05-18 15:40:00,1.2854,1.2861,1.2845,1.28475,217000000.0
2009-05-18 15:41:00,1.2848,1.2859,1.2844,1.285,128600000.0
2009-05-18 15:42:00,1.2848,1.28555,1.28455,1.28535,137400000.0
2009-05-18 15:43:00,1.2854,1.28595,1.28505,1.2853,144000000.0
2009-05-18 15:44:00,1.2853,1.28585,1.28465,1.28535,174400000.0
2009-05-18 15:45:00,1.28545,1.2858,1.28535,1.2855,177600000.0
2009-05-18 15:46:00,1.2855,1.28595,1.2853,1.28595,160000000.0
2009-05-18 15:47:00,1.2859,1.28595,1.28515,1.2855,145400000.0
2009-05-18 15:48:00,1.2857,1.2858,1.28475,1.28485,159200000.0
2009-05-18 15:49:00,1.28495,1.28595,1.2849,1.2851,197400000.0
2009-05-18 15:50:00,1.2852,1.2859,1.28515,1.28585,126600000.0
2009-05-18 15:51:00,1.2859,1.28615,1.28475,1.2858,151600000.0
2009-05-18 15:52:00,1.2855,1.2856,1.2843,1.2844,171200000.0
2009-05-18 15:53:00,1.2844,1.2856,1.2843,1.28545,140800000.0
2009-05-18 15:54:00,1.2855,1.28585,1.2848,1.28575,170000000.0
2009-05-18 15:55:00,1.28575,1.28615,1.2853,1.2859,153200000.0
2009-05-18 15:56:00,1.28595,1.28595,1.28435,1.2844,154200000.0
2009-05-18 15:57:00,1.2845,1.2851,1.2845,1.2849,64400000.0
2009-05-18 15:58:00,1.2849,1.2853,1.28485,1.2852,44000000.0
2009-05-18 15:59:00,1.28535,1.28565,1.28485,1.285,125600000.0
2009-05-18 16:00:00,1.28495,1.286,1.2847,1.2852,165600000.0
2009-05-18 16:01:00,1.2852,1.28605,1.2848,1.28545,198400000.0
2009-05-18 16:02:00,1.2855,1.2864,1.2853,1.28585,152600000.0
2009-05-18 16:03:00,1.2858,1.28615,1.28555,1.28565,83600000.0
2009-05-18 16:04:00,1.2857,1.2858,1.28535,1.2857,101600000.0
2009-05-18 16:05:00,1.2857,1.2861,1.28545,1.28595,92800000.0
2009-05-18 16:06:00,1.28605,1.2866,1.2856,1.2857,85200000.0
2009-05-18 16:07:00,1.2856,1.2864,1.28545,1.2864,177600000.0
2009-05-18 16:08:00,1.28635,1.2866,1.28545,1.2859,162000000.0
2009-05-18 16:09:00,1.28605,1.28665,1.2855,1.2862,143200000.0
2009-05-18 16:10:00,1.28625,1.28685,1.2859,1.286,140400000.0
2009-05-18 16:11:00,1.286,1.2861,1.285,1.28525,166800000.0
2009-05-18 16:12:00,1.28535,1.28545,1.28445,1.2848,82000000.0
2009-05-18 16:13:00,1.2848,1.286,1.2847,1.28535,156400000.0
2009-05-18 16:14:00,1.28535,1.28645,1.28535,1.28605,213600000.0
2009-05-18 16:15:00,1.2859,1.2869,1.28555,1.28665,147800000.0
2009-05-18 16:16:00,1.28675,1.2871,1.28575,1.28625,166000000.0
2009-05-18 16:17:00,1.2862,1.2869,1.28555,1.28625,156200000.0
2009-05-18 16:18:00,1.2862,1.2867,1.28545,1.28615,151600000.0
2009-05-18 16:19:00,1.2863,1.28705,1.28605,1.28685,154000000.0
2009-05-18 16:20:00,1.2868,1.2871,1.28585,1.2862,120800000.0
2009-05-18 16:21:00,1.2862,1.28625,1.2858,1.2861,62400000.0
2009-05-18 16:22:00,1.2861,1.28675,1.28595,1.2866,97000000.0
2009-05-18 16:23:00,1.2866,1.2866,1.2855,1.28585,154600000.0
2009-05-18 16:24:00,1.28605,1.2864,1.28575,1.28575,99400000.0
2009-05-18 16:25:00,1.28575,1.28645,1.28575,1.2861,148400000.0
2009-05-18 16:26:00,1.2862,1.2865,1.28555,1.2861,140800000.0
2009-05-18 16:27:00,1.2861,1.2862,1.2856,1.28605,121600000.0
2009-05-18 16:28:00,1.2861,1.2864,1.28575,1.28615,144000000.0
2009-05-18 16:29:00,1.2862,1.2863,1.2857,1.286,130800000.0
2009-05-18 16:30:00,1.286,1.2863,1.2853,1.28585,209200000.0
2009-05-18 16:31:00,1.28595,1.28625,1.2856,1.28625,140400000.0
2009-05-18 16:32:00,1.28615,1.28655,1.2857,1.28615,198000000.0
2009-05-18 16:33:00,1.28595,1.28615,1.2855,1.28585,156000000.0
2009-05-18 16:34:00,1.2855,1.286,1.28535,1.28555,164000000.0
2009-05-18 16:35:00,1.2855,1.2862,1.28525,1.28585,194400000.0
2009-05-18 16:36:00,1.2857,1.286,1.28525,1.28595,138800000.0
2009-05-18 16:37:00,1.286,1.28645,1.28585,1.2863,92000000.0
2009-05-18 16:38:00,1.2861,1.2865,1.28575,1.286,114800000.0
2009-05-18 16:39:00,1.2866,1.2866,1.28565,1.2857,92000000.0
2009-05-18 16:40:00,1.2857,1.2864,1.28545,1.28575,198400000.0
2009-05-18 16:41:00,1.28565,1.2863,1.2854,1.2863,139200000.0
2009-05-18 16:42:00,1.2863,1.28645,1.28555,1.28585,100800000.0
2009-05-18 16:43:00,1.28585,1.2864,1.28555,1.28575,137600000.0
2009-05-18 16:44:00,1.2858,1.28635,1.28555,1.28585,77200000.0
2009-05-18 16:45:00,1.2857,1.2862,1.28535,1.2854,85200000.0
2009-05-18 16:46:00,1.28555,1.2861,1.28505,1.2854,99600000.0
2009-05-18 16:47:00,1.2855,1.2858,1.28515,1.28525,76800000.0
2009-05-18 16:48:00,1.2852,1.28555,1.28495,1.28515,70200000.0
2009-05-18 16:49:00,1.2851,1.28535,1.28485,1.2853,70400000.0
2009-05-18 16:50:00,1.28535,1.2854,1.2849,1.28505,64800000.0
2009-05-18 16:51:00,1.28515,1.2855,1.28505,1.2855,62800000.0
2009-05-18 16:52:00,1.2854,1.28575,1.2852,1.2852,50400000.0
2009-05-18 16:53:00,1.2853,1.2859,1.28525,1.28575,82800000.0
2009-05-18 16:54:00,1.28575,1.28605,1.28525,1.28525,88600000.0
2009-05-18 16:55:00,1.2853,1.28625,1.2851,1.2859,128200000.0
2009-05-18 16:56:00,1.28605,1.28645,1.28575,1.28575,123600000.0
2009-05-18 16:57:00,1.2859,1.2861,1.2854,1.2858,204400000.0
2009-05-18 16:58:00,1.2859,1.2865,1.28575,1.28635,188000000.0
2009-05-18 16:59:00,1.2865,1.28735,1.2862,1.28735,176200000.0
2009-05-18 17:00:00,1.28735,1.2875,1.2865,1.28695,171200000.0
2009-05-18 17:01:00,1.28695,1.28735,1.28675,1.287,159200000.0
2009-05-18 17:02:00,1.287,1.28745,1.287,1.28725,52000000.0
2009-05-18 17:03:00,1.28735,1.28745,1.2868,1.28725,78000000.0
2009-05-18 17:04:00,1.2873,1.28785,1.28705,1.28745,71200000.0
2009-05-18 17:05:00,1.28745,1.2877,1.28735,1.2876,45600000.0
2009-05-18 17:06:00,1.2874,1.2876,1.28735,1.2876,40800000.0
2009-05-18 17:07:00,1.28765,1.288,1.28715,1.28715,110800000.0
2009-05-18 17:08:00,1.2872,1.2875,1.28685,1.28685,60800000.0
2009-05-18 17:09:00,1.2868,1.28715,1.2865,1.28715,94000000.0
2009-05-18 17:10:00,1.28695,1.2877,1.2868,1.2869,43600000.0
2009-05-18 17:11:00,1.28695,1.28735,1.28685,1.2872,64800000.0
2009-05-18 17:12:00,1.28725,1.2873,1.2871,1.28725,48400000.0
2009-05-18 17:13:00,1.2872,1.2876,1.2869,1.2874,110400000.0
2009-05-18 17:14:00,1.2874,1.2876,1.28685,1.28735,108400000.0
2009-05-18 17:15:00,1.28735,1.28735,1.28635,1.28655,82600000.0
2009-05-18 17:16:00,1.28655,1.28745,1.28655,1.287,100000000.0
2009-05-18 17:17:00,1.2871,1.28755,1.2868,1.28715,99600000.0
2009-05-18 17:18:00,1.28715,1.28725,1.2867,1.28675,90800000.0
2009-05-18 17:19:00,1.28685,1.28695,1.2858,1.28615,129600000.0
2009-05-18 17:20:00,1.28595,1.28705,1.28595,1.2868,98000000.0
2009-05-18 17:21:00,1.2867,1.2876,1.28655,1.28755,119600000.0
2009-05-18 17:22:00,1.2875,1.2876,1.2871,1.28745,122200000.0
2009-05-18 17:23:00,1.28745,1.2877,1.28705,1.2872,109600000.0
2009-05-18 17:24:00,1.2872,1.2874,1.2866,1.2869,121000000.0
2009-05-18 17:25:00,1.28685,1.2875,1.28655,1.28655,83200000.0
2009-05-18 17:26:00,1.28665,1.2868,1.2865,1.28675,74400000.0
2009-05-18 17:27:00,1.2863,1.28705,1.286,1.28705,98800000.0
2009-05-18 17:28:00,1.2868,1.2869,1.28605,1.2869,126800000.0
2009-05-18 17:29:00,1.28685,1.287,1.2863,1.28685,50400000.0
2009-05-18 17:30:00,1.28685,1.2871,1.286,1.2866,113400000.0
2009-05-18 17:31:00,1.2866,1.28695,1.2864,1.2867,76400000.0
2009-05-18 17:32:00,1.2867,1.28695,1.2866,1.2868,43600000.0
2009-05-18 17:33:00,1.2864,1.28685,1.28605,1.28615,66600000.0
2009-05-18 17:34:00,1.28615,1.28665,1.286,1.286,97600000.0
2009-05-18 17:35:00,1.28615,1.28665,1.28585,1.2861,144400000.0
2009-05-18 17:36:00,1.28615,1.2867,1.2856,1.2865,100800000.0
2009-05-18 17:37:00,1.28615,1.28625,1.28535,1.28555,75600000.0
2009-05-18 17:38:00,1.28555,1.286,1.2852,1.28545,99600000.0
2009-05-18 17:39:00,1.28545,1.28605,1.28475,1.28545,99400000.0
2009-05-18 17:40:00,1.28545,1.2868,1.28545,1.28645,57600000.0
2009-05-18 17:41:00,1.28635,1.28675,1.28625,1.2866,79200000.0
2009-05-18 17:42:00,1.28655,1.28685,1.28655,1.2867,81200000.0
2009-05-18 17:43:00,1.28675,1.2869,1.2854,1.2857,74000000.0
2009-05-18 17:44:00,1.2858,1.2863,1.28545,1.28605,103000000.0
2009-05-18 17:45:00,1.28635,1.2867,1.286,1.2867,135000000.0
2009-05-18 17:46:00,1.28675,1.2868,1.2856,1.28595,125200000.0
2009-05-18 17:47:00,1.2858,1.2863,1.2855,1.28565,122800000.0
2009-05-18 17:48:00,1.28595,1.2862,1.2858,1.2858,62000000.0
2009-05-18 17:49:00,1.28575,1.2859,1.2851,1.28575,186600000.0
2009-05-18 17:50:00,1.28575,1.286,1.28535,1.28565,108200000.0
2009-05-18 17:51:00,1.2856,1.2858,1.2849,1.2854,68000000.0
2009-05-18 17:52:00,1.2852,1.2859,1.28515,1.28515,64400000.0
2009-05-18 17:53:00,1.28515,1.28535,1.2846,1.2851,58800000.0
2009-05-18 17:54:00,1.28505,1.2851,1.2843,1.28465,46800000.0
2009-05-18 17:55:00,1.2847,1.28515,1.28465,1.2851,74800000.0
2009-05-18 17:56:00,1.28505,1.28505,1.28435,1.2847,69600000.0
2009-05-18 17:57:00,1.2846,1.2849,1.2842,1.2849,110800000.0
2009-05-18 17:58:00,1.2846,1.2853,1.2846,1.28485,55600000.0
2009-05-18 17:59:00,1.2846,1.28525,1.28445,1.28505,99400000.0
2009-05-18 18:00:00,1.2851,1.2856,1.28455,1.28535,61200000.0
2009-05-18 18:01:00,1.2854,1.28565,1.28525,1.2856,39600000.0
2009-05-18 18:02:00,1.2858,1.2858,1.2856,1.28575,15600000.0
2009-05-18 18:03:00,1.2857,1.2863,1.28565,1.2858,18800000.0
2009-05-18 18:04:00,1.28565,1.286,1.28545,1.2855,32000000.0
2009-05-18 18:05:00,1.28525,1.28565,1.2849,1.285,50600000.0
2009-05-18 18:06:00,1.285,1.2854,1.28495,1.285,32400000.0
2009-05-18 18:07:00,1.28495,1.28525,1.2849,1.28525,18000000.0
2009-05-18 18:08:00,1.28525,1.2857,1.28525,1.2856,30000000.0
2009-05-18 18:09:00,1.2857,1.28575,1.2857,1.28575,4800000.0
2009-05-18 18:10:00,1.286,1.286,1.2855,1.28585,12400000.0
2009-05-18 18:11:00,1.2858,1.2859,1.28545,1.2855,23800000.0
2009-05-18 18:12:00,1.2851,1.28555,1.2851,1.28545,27600000.0
2009-05-18 18:13:00,1.28555,1.28555,1.28475,1.2851,27800000.0
2009-05-18 18:14:00,1.28485,1.2849,1.28475,1.2849,9600000.0
2009-05-18 18:15:00,1.285,1.28505,1.2845,1.2845,14800000.0
2009-05-18 18:16:00,1.2848,1.2852,1.28475,1.2852,26800000.0
2009-05-18 18:17:00,1.28535,1.2863,1.2853,1.2863,41200000.0
2009-05-18 18:18:00,1.28555,1.2859,1.28555,1.2857,33200000.0
2009-05-18 18:19:00,1.2857,1.2857,1.2855,1.2856,11200000.0
2009-05-18 18:20:00,1.2855,1.2857,1.2854,1.28555,31200000.0
2009-05-18 18:21:00,1.28555,1.286,1.28555,1.2858,40800000.0
2009-05-18 18:22:00,1.28595,1.286,1.2857,1.286,24800000.0
2009-05-18 18:23:00,1.2859,1.2868,1.2859,1.2868,66400000.0
2009-05-18 18:24:00,1.2869,1.287,1.28655,1.2869,28000000.0
2009-05-18 18:25:00,1.287,1.28755,1.2863,1.2868,126200000.0
2009-05-18 18:26:00,1.2869,1.28715,1.28665,1.28705,64000000.0
2009-05-18 18:27:00,1.2869,1.28715,1.28665,1.28685,36400000.0
2009-05-18 18:28:00,1.2869,1.287,1.2869,1.287,12000000.0
2009-05-18 18:29:00,1.2871,1.28715,1.28685,1.2871,46400000.0
2009-05-18 18:30:00,1.2872,1.2874,1.28665,1.287,80800000.0
2009-05-18 18:31:00,1.28715,1.2875,1.2868,1.2872,65200000.0
2009-05-18 18:32:00,1.28725,1.2876,1.2866,1.287,94400000.0
2009-05-18 18:33:00,1.287,1.2875,1.2864,1.28735,108400000.0
2009-05-18 18:34:00,1.28715,1.2872,1.28655,1.2868,101800000.0
2009-05-18 18:35:00,1.2868,1.2873,1.2868,1.2873,34000000.0
2009-05-18 18:36:00,1.2874,1.28755,1.2874,1.2874,24000000.0
2009-05-18 18:37:00,1.2875,1.28755,1.28655,1.28705,70800000.0
2009-05-18 18:38:00,1.28705,1.28755,1.28595,1.28655,132800000.0
2009-05-18 18:39:00,1.28675,1.28775,1.2864,1.28715,119600000.0
2009-05-18 18:40:00,1.28715,1.2877,1.28605,1.2864,136800000.0
2009-05-18 18:41:00,1.2863,1.28725,1.28605,1.28635,44400000.0
2009-05-18 18:42:00,1.28635,1.287,1.286,1.28625,77400000.0
2009-05-18 18:43:00,1.28625,1.2866,1.286,1.2866,65600000.0
2009-05-18 18:44:00,1.2866,1.28705,1.28605,1.28665,85200000.0
2009-05-18 18:45:00,1.28665,1.2869,1.2861,1.2866,63000000.0
2009-05-18 18:46:00,1.28665,1.28665,1.2848,1.285,112000000.0
2009-05-18 18:47:00,1.2851,1.28575,1.28485,1.28575,111800000.0
2009-05-18 18:48:00,1.2858,1.2858,1.2855,1.28575,29200000.0
2009-05-18 18:49:00,1.28575,1.2858,1.28555,1.28555,28800000.0
2009-05-18 18:50:00,1.2855,1.2856,1.2853,1.2856,36000000.0
2009-05-18 18:51:00,1.2856,1.2863,1.2856,1.2863,29600000.0
2009-05-18 18:52:00,1.2861,1.2871,1.2855,1.2865,81600000.0
2009-05-18 18:53:00,1.2865,1.28655,1.28635,1.2864,54400000.0
2009-05-18 18:54:00,1.2864,1.2866,1.28565,1.28565,169200000.0
2009-05-18 18:55:00,1.2857,1.286,1.28545,1.2857,125600000.0
2009-05-18 18:56:00,1.2857,1.2858,1.28565,1.28575,24200000.0
2009-05-18 18:57:00,1.28575,1.286,1.28565,1.286,48000000.0
2009-05-18 18:58:00,1.28575,1.28675,1.28575,1.28675,81000000.0
2009-05-18 18:59:00,1.2871,1.2871,1.28635,1.28675,84200000.0
2009-05-18 19:00:00,1.28665,1.2869,1.2855,1.2856,84400000.0
2009-05-18 19:01:00,1.2855,1.2864,1.28495,1.28595,69200000.0
2009-05-18 19:02:00,1.28595,1.28595,1.28515,1.2852,24000000.0
2009-05-18 19:03:00,1.28515,1.28515,1.28455,1.28495,57800000.0
2009-05-18 19:04:00,1.2851,1.28645,1.2851,1.28635,62200000.0
2009-05-18 19:05:00,1.286,1.2871,1.2849,1.2868,124000000.0
2009-05-18 19:06:00,1.28695,1.28835,1.28675,1.2881,124400000.0
2009-05-18 19:07:00,1.28815,1.289,1.28665,1.28675,119600000.0
2009-05-18 19:08:00,1.28665,1.28665,1.2861,1.28665,51200000.0
2009-05-18 19:09:00,1.28665,1.2868,1.2866,1.2868,12800000.0
2009-05-18 19:10:00,1.2868,1.28695,1.2866,1.28675,11200000.0
2009-05-18 19:11:00,1.2869,1.2874,1.2867,1.28725,52800000.0
2009-05-18 19:12:00,1.2874,1.2874,1.28635,1.2866,27200000.0
2009-05-18 19:13:00,1.28685,1.2883,1.28595,1.28595,110800000.0
2009-05-18 19:14:00,1.28595,1.286,1.2858,1.286,32000000.0
2009-05-18 19:15:00,1.2859,1.28615,1.28585,1.286,22000000.0
2009-05-18 19:16:00,1.28645,1.28715,1.28585,1.286,47800000.0
2009-05-18 19:17:00,1.2859,1.2868,1.2859,1.2861,62800000.0
2009-05-18 19:18:00,1.28605,1.2865,1.28605,1.2865,33600000.0
2009-05-18 19:19:00,1.2865,1.2865,1.2863,1.28635,16000000.0
2009-05-18 19:20:00,1.2866,1.28795,1.28625,1.28795,58000000.0
2009-05-18 19:21:00,1.2878,1.28785,1.28755,1.28755,28000000.0
2009-05-18 19:22:00,1.2876,1.2877,1.2866,1.2877,45200000.0
2009-05-18 19:23:00,1.2877,1.28775,1.2876,1.28775,14000000.0
2009-05-18 19:24:00,1.2877,1.2879,1.2877,1.2878,32400000.0
2009-05-18 19:25:00,1.2877,1.2878,1.2877,1.2878,4000000.0
2009-05-18 19:26:00,1.2877,1.2877,1.28635,1.28655,68400000.0
2009-05-18 19:27:00,1.2865,1.2875,1.2865,1.28745,27000000.0
2009-05-18 19:28:00,1.28745,1.2875,1.287,1.2875,19200000.0
2009-05-18 19:29:00,1.28765,1.28815,1.28765,1.28815,14400000.0
2009-05-18 19:30:00,1.2882,1.2882,1.28595,1.2861,41200000.0
2009-05-18 19:31:00,1.28615,1.2862,1.28615,1.2862,3200000.0
2009-05-18 19:32:00,1.28625,1.28665,1.2862,1.28635,10200000.0
2009-05-18 19:33:00,1.2862,1.2862,1.28595,1.28605,16800000.0
2009-05-18 19:34:00,1.2861,1.2864,1.28605,1.2862,17200000.0
2009-05-18 19:35:00,1.28615,1.2864,1.28615,1.2864,16000000.0
2009-05-18 19:36:00,1.28645,1.2866,1.28635,1.28655,25400000.0
2009-05-18 19:37:00,1.28645,1.28645,1.28635,1.28635,4800000.0
2009-05-18 19:38:00,1.28625,1.28685,1.28595,1.28685,21800000.0
2009-05-18 19:39:00,1.2868,1.28685,1.2867,1.2867,13600000.0
2009-05-18 19:40:00,1.2867,1.2867,1.28595,1.286,34800000.0
2009-05-18 19:41:00,1.2866,1.28795,1.2859,1.2872,89800000.0
2009-05-18 19:42:00,1.28725,1.2876,1.2871,1.2871,32800000.0
2009-05-18 19:43:00,1.28705,1.2871,1.28695,1.2871,26800000.0
2009-05-18 19:44:00,1.28705,1.2875,1.2869,1.2871,57000000.0
2009-05-18 19:45:00,1.287,1.28705,1.287,1.287,28200000.0
2009-05-18 19:46:00,1.28705,1.28725,1.28705,1.28725,18000000.0
2009-05-18 19:47:00,1.2873,1.2879,1.2873,1.28735,53400000.0
2009-05-18 19:48:00,1.2874,1.2879,1.28695,1.2871,38400000.0
2009-05-18 19:49:00,1.2872,1.2872,1.2871,1.28715,8000000.0
2009-05-18 19:50:00,1.2871,1.2871,1.28695,1.28695,11200000.0
2009-05-18 19:51:00,1.287,1.2873,1.287,1.2872,17600000.0
2009-05-18 19:52:00,1.28735,1.28755,1.28735,1.2875,12800000.0
2009-05-18 19:53:00,1.2871,1.2872,1.2871,1.2872,6600000.0
2009-05-18 19:54:00,1.2871,1.28745,1.2866,1.28665,45200000.0
2009-05-18 19:55:00,1.2868,1.2871,1.2866,1.2871,50800000.0
2009-05-18 19:56:00,1.2871,1.2873,1.287,1.287,32400000.0
2009-05-18 19:57:00,1.287,1.2871,1.287,1.2871,6000000.0
2009-05-18 19:58:00,1.2871,1.2872,1.287,1.2872,12800000.0
2009-05-18 19:59:00,1.2872,1.2872,1.2868,1.28685,22800000.0
2009-05-18 20:00:00,1.2868,1.287,1.2866,1.2868,46800000.0
2009-05-18 20:01:00,1.2868,1.287,1.2866,1.287,26400000.0
2009-05-18 20:02:00,1.2869,1.2871,1.2869,1.2871,12400000.0
2009-05-18 20:03:00,1.2871,1.2872,1.287,1.28715,13400000.0
2009-05-18 20:04:00,1.2872,1.28725,1.28675,1.28695,24800000.0
2009-05-18 20:05:00,1.28685,1.28685,1.2866,1.2868,9200000.0
2009-05-18 20:06:00,1.2868,1.28735,1.2866,1.28715,47000000.0
2009-05-18 20:07:00,1.28715,1.28715,1.28655,1.28655,7200000.0
2009-05-18 20:08:00,1.2865,1.28695,1.2864,1.2866,44000000.0
2009-05-18 20:09:00,1.28665,1.28695,1.2866,1.28695,21600000.0
2009-05-18 20:10:00,1.28685,1.287,1.2867,1.28685,58800000.0
2009-05-18 20:11:00,1.28685,1.2871,1.28685,1.287,47200000.0
2009-05-18 20:12:00,1.2871,1.28725,1.287,1.28725,28800000.0
2009-05-18 20:13:00,1.2871,1.2871,1.28685,1.287,26400000.0
2009-05-18 20:14:00,1.28695,1.28695,1.28545,1.2858,108800000.0
2009-05-18 20:15:00,1.2858,1.2863,1.28545,1.28615,47600000.0
2009-05-18 20:16:00,1.2862,1.2863,1.2862,1.2862,20400000.0
2009-05-18 20:17:00,1.286,1.28625,1.286,1.28605,24400000.0
2009-05-18 20:18:00,1.28625,1.2869,1.28625,1.2868,20000000.0
2009-05-18 20:19:00,1.2867,1.2872,1.28635,1.287,85400000.0
2009-05-18 20:20:00,1.287,1.287,1.28645,1.2865,37600000.0
2009-05-18 20:21:00,1.2865,1.2872,1.2863,1.2872,95000000.0
2009-05-18 20:22:00,1.2872,1.2872,1.28685,1.28685,16000000.0
2009-05-18 20:23:00,1.2869,1.2871,1.2868,1.28695,36800000.0
2009-05-18 20:24:00,1.287,1.2878,1.28655,1.28665,43400000.0
2009-05-18 20:25:00,1.28655,1.2869,1.2858,1.28615,156600000.0
2009-05-18 20:26:00,1.2862,1.287,1.2862,1.287,67200000.0
2009-05-18 20:27:00,1.28685,1.2872,1.28675,1.28715,79200000.0
2009-05-18 20:28:00,1.2873,1.2875,1.28715,1.2875,28400000.0
2009-05-18 20:29:00,1.2872,1.2875,1.28675,1.28675,58400000.0
2009-05-18 20:30:00,1.2871,1.2872,1.2861,1.2864,42800000.0
2009-05-18 20:31:00,1.2865,1.287,1.2864,1.28675,47600000.0
2009-05-18 20:32:00,1.2869,1.2871,1.28625,1.28625,151800000.0
2009-05-18 20:33:00,1.28605,1.2861,1.28545,1.286,67200000.0
2009-05-18 20:34:00,1.28595,1.28615,1.2855,1.2856,42800000.0
2009-05-18 20:35:00,1.2857,1.2862,1.28565,1.2862,18200000.0
2009-05-18 20:36:00,1.2861,1.2864,1.28585,1.28605,91200000.0
2009-05-18 20:37:00,1.28615,1.2865,1.286,1.2864,23400000.0
2009-05-18 20:38:00,1.2864,1.2867,1.2863,1.2864,25600000.0
2009-05-18 20:39:00,1.2866,1.28665,1.2861,1.2864,42400000.0
2009-05-18 20:40:00,1.28655,1.2867,1.28625,1.2866,49600000.0
2009-05-18 20:41:00,1.2867,1.2868,1.2865,1.2865,33200000.0
2009-05-18 20:42:00,1.2866,1.2866,1.2863,1.2865,20800000.0
2009-05-18 20:43:00,1.2866,1.2872,1.2864,1.28715,67200000.0
2009-05-18 20:44:00,1.28715,1.2873,1.2869,1.287,28000000.0
2009-05-18 20:45:00,1.287,1.2876,1.2858,1.28675,64200000.0
2009-05-18 20:46:00,1.2869,1.2873,1.2868,1.2869,42800000.0
2009-05-18 20:47:00,1.287,1.2872,1.28675,1.28695,28800000.0
2009-05-18 20:48:00,1.28695,1.2873,1.2869,1.2872,20800000.0
2009-05-18 20:49:00,1.2873,1.28745,1.2869,1.2872,33200000.0
2009-05-18 20:50:00,1.2868,1.28765,1.2868,1.28765,39200000.0
2009-05-18 20:51:00,1.2877,1.2877,1.28735,1.28735,16800000.0
2009-05-18 20:52:00,1.28735,1.2877,1.28715,1.2874,56000000.0
2009-05-18 20:53:00,1.2875,1.28755,1.2872,1.2875,44800000.0
2009-05-18 20:54:00,1.2873,1.2874,1.2872,1.2874,25200000.0
2009-05-18 20:55:00,1.2873,1.2876,1.2871,1.2871,44800000.0
2009-05-18 20:56:00,1.287,1.2874,1.28675,1.287,32000000.0
2009-05-18 20:57:00,1.287,1.287,1.2865,1.2865,26800000.0
2009-05-18 20:58:00,1.28665,1.2869,1.2864,1.2869,33200000.0
2009-05-18 20:59:00,1.2869,1.2869,1.28635,1.28635,25200000.0
2009-05-18 21:00:00,1.2865,1.2866,1.2864,1.2866,14400000.0
2009-05-18 21:01:00,1.2865,1.2866,1.2861,1.2862,21600000.0
2009-05-18 21:02:00,1.2863,1.28665,1.28595,1.2861,54400000.0
2009-05-18 21:03:00,1.2861,1.2866,1.2859,1.2859,32400000.0
2009-05-18 21:04:00,1.2859,1.28645,1.28585,1.28645,37600000.0
2009-05-18 21:05:00,1.28625,1.2865,1.28615,1.2865,42400000.0
2009-05-18 21:06:00,1.2865,1.2876,1.28645,1.2866,63200000.0
2009-05-18 21:07:00,1.28665,1.28685,1.28645,1.28675,30000000.0
2009-05-18 21:08:00,1.2872,1.28755,1.2869,1.2869,23600000.0
2009-05-18 21:09:00,1.28618,1.28618,1.28617,1.28618,6400000.0
2009-05-18 21:10:00,1.2869,1.2869,1.28675,1.28685,6400000.0
2009-05-18 21:11:00,1.28665,1.28685,1.28665,1.2868,9600000.0
2009-05-18 21:12:00,1.2867,1.28675,1.28635,1.28635,16000000.0
2009-05-18 21:13:00,1.2864,1.2864,1.2856,1.2857,24000000.0
2009-05-18 21:14:00,1.28575,1.28585,1.28575,1.2858,9600000.0
2009-05-18 21:15:00,1.2858,1.2861,1.2858,1.2861,22000000.0
2009-05-18 21:16:00,1.2859,1.2863,1.2859,1.2863,58800000.0
2009-05-18 21:17:00,1.2863,1.28665,1.2858,1.2858,88400000.0
2009-05-18 21:18:00,1.2858,1.28605,1.2858,1.28605,16000000.0
2009-05-18 21:19:00,1.2858,1.28655,1.28565,1.28595,59000000.0
2009-05-18 21:20:00,1.28585,1.28585,1.2854,1.28555,9600000.0
2009-05-18 21:21:00,1.2855,1.28565,1.2855,1.28565,21200000.0
2009-05-18 21:22:00,1.2857,1.28605,1.28565,1.28565,40800000.0
2009-05-18 21:23:00,1.28575,1.28575,1.28545,1.28545,10800000.0
2009-05-18 21:24:00,1.2855,1.28565,1.2855,1.2855,25200000.0
2009-05-18 21:25:00,1.2855,1.28555,1.2855,1.2855,11600000.0
2009-05-18 21:26:00,1.2855,1.2862,1.2855,1.28615,58800000.0
2009-05-18 21:27:00,1.2856,1.2856,1.2855,1.28555,36400000.0
2009-05-18 21:28:00,1.28555,1.2859,1.2851,1.2859,32800000.0
2009-05-18 21:29:00,1.28605,1.28665,1.28545,1.28565,71200000.0
2009-05-18 21:30:00,1.2856,1.2856,1.2854,1.2855,28400000.0
2009-05-18 21:31:00,1.2855,1.2862,1.2855,1.2862,44800000.0
2009-05-18 21:32:00,1.28615,1.2865,1.2861,1.2865,45200000.0
2009-05-18 21:33:00,1.2865,1.2869,1.2865,1.2868,28000000.0
2009-05-18 21:34:00,1.28695,1.28725,1.2866,1.28725,30800000.0
2009-05-18 21:35:00,1.28735,1.28745,1.2873,1.2874,22400000.0
2009-05-18 21:36:00,1.2873,1.2874,1.2867,1.28675,40000000.0
2009-05-18 21:37:00,1.2868,1.28715,1.2867,1.2867,11200000.0
2009-05-18 21:38:00,1.2867,1.2867,1.2862,1.2866,19000000.0
2009-05-18 21:39:00,1.28665,1.28675,1.2864,1.28675,36400000.0
2009-05-18 21:40:00,1.28675,1.2868,1.2866,1.28665,21600000.0
2009-05-18 21:41:00,1.2866,1.28675,1.28635,1.28635,24000000.0
2009-05-18 21:42:00,1.28635,1.2866,1.2858,1.2858,88000000.0
2009-05-18 21:43:00,1.286,1.28645,1.286,1.28645,64000000.0
2009-05-18 21:44:00,1.2866,1.2867,1.28615,1.2867,46800000.0
2009-05-18 21:45:00,1.2868,1.28735,1.2864,1.28705,65600000.0
2009-05-18 21:46:00,1.28705,1.28705,1.2866,1.2866,40400000.0
2009-05-18 21:47:00,1.2868,1.2869,1.2868,1.2869,23600000.0
2009-05-18 21:48:00,1.2869,1.288,1.28685,1.2875,116000000.0
2009-05-18 21:49:00,1.28725,1.2873,1.2867,1.28705,71600000.0
2009-05-18 21:50:00,1.2866,1.28685,1.2866,1.2868,42000000.0
2009-05-18 21:51:00,1.2867,1.28765,1.28665,1.2869,95800000.0
2009-05-18 21:52:00,1.28685,1.2874,1.28685,1.2871,60400000.0
2009-05-18 21:53:00,1.2871,1.2872,1.2865,1.287,85200000.0
2009-05-18 21:54:00,1.2871,1.28755,1.28645,1.28735,142000000.0
2009-05-18 21:55:00,1.2874,1.28775,1.28705,1.28705,78000000.0
2009-05-18 21:56:00,1.2872,1.28745,1.28715,1.2873,78400000.0
2009-05-18 21:57:00,1.2872,1.2875,1.2869,1.2874,85600000.0
2009-05-18 21:58:00,1.2875,1.28825,1.28735,1.2876,78000000.0
2009-05-18 21:59:00,1.28745,1.28755,1.28635,1.28725,133800000.0
2009-05-18 22:00:00,1.28735,1.2877,1.2873,1.28735,85200000.0
2009-05-18 22:01:00,1.28735,1.28745,1.2873,1.28745,20400000.0
2009-05-18 22:02:00,1.28725,1.2874,1.28685,1.28705,58200000.0
2009-05-18 22:03:00,1.287,1.287,1.2864,1.2864,31600000.0
2009-05-18 22:04:00,1.28655,1.28665,1.28605,1.28605,33400000.0
2009-05-18 22:05:00,1.28605,1.28625,1.28605,1.28625,16000000.0
2009-05-18 22:06:00,1.2863,1.28635,1.2863,1.2863,4800000.0
2009-05-18 22:07:00,1.28635,1.28645,1.28625,1.28625,14400000.0
2009-05-18 22:08:00,1.2862,1.28625,1.2857,1.28595,17200000.0
2009-05-18 22:09:00,1.28595,1.28625,1.2859,1.28605,63200000.0
2009-05-18 22:10:00,1.2862,1.2862,1.28575,1.28575,22800000.0
2009-05-18 22:11:00,1.2858,1.2862,1.2858,1.2862,12800000.0
2009-05-18 22:12:00,1.2862,1.28645,1.28615,1.2863,15600000.0
2009-05-18 22:13:00,1.2863,1.2863,1.2861,1.2862,30000000.0
2009-05-18 22:14:00,1.28615,1.28635,1.28615,1.28635,2400000.0
2009-05-18 22:15:00,1.28635,1.2864,1.28605,1.2862,34400000.0
2009-05-18 22:16:00,1.2863,1.28635,1.2862,1.2862,23200000.0
2009-05-18 22:17:00,1.2862,1.2862,1.2857,1.28585,20400000.0
2009-05-18 22:18:00,1.2859,1.2859,1.28515,1.2855,26400000.0
2009-05-18 22:19:00,1.2855,1.2858,1.2854,1.2855,51200000.0
2009-05-18 22:20:00,1.2855,1.28555,1.2855,1.2855,17600000.0
2009-05-18 22:21:00,1.2856,1.28615,1.28555,1.28565,26400000.0
2009-05-18 22:22:00,1.28565,1.28645,1.28565,1.286,70000000.0
2009-05-18 22:23:00,1.2857,1.28595,1.2857,1.2858,27600000.0
2009-05-18 22:24:00,1.28585,1.28585,1.2855,1.2858,8000000.0
2009-05-18 22:25:00,1.2858,1.28585,1.2857,1.28585,21600000.0
2009-05-18 22:26:00,1.2855,1.28595,1.28545,1.28595,15600000.0
2009-05-18 22:27:00,1.28575,1.2863,1.28575,1.2861,45200000.0
2009-05-18 22:28:00,1.28605,1.28605,1.2857,1.2857,24400000.0
2009-05-18 22:29:00,1.2857,1.2857,1.28565,1.28565,12800000.0
2009-05-18 22:30:00,1.2857,1.286,1.28565,1.286,16000000.0
2009-05-18 22:31:00,1.286,1.28615,1.28585,1.28615,26400000.0
2009-05-18 22:32:00,1.28605,1.28645,1.28605,1.2863,25200000.0
2009-05-18 22:33:00,1.2863,1.28635,1.28625,1.28635,32800000.0
2009-05-18 22:34:00,1.28635,1.2865,1.28635,1.2865,18800000.0
2009-05-18 22:35:00,1.2865,1.28665,1.28625,1.28665,13200000.0
2009-05-18 22:36:00,1.28665,1.28665,1.28645,1.28645,3600000.0
2009-05-18 22:37:00,1.2865,1.2865,1.2864,1.2864,6400000.0
2009-05-18 22:38:00,1.2864,1.2864,1.2864,1.2864,2400000.0
2009-05-18 22:39:00,1.28635,1.28645,1.28635,1.28645,7600000.0
2009-05-18 22:40:00,1.28655,1.28655,1.28655,1.28655,2400000.0
2009-05-18 22:41:00,1.28655,1.28655,1.28645,1.28645,4800000.0
2009-05-18 22:42:00,1.28635,1.28635,1.286,1.28615,12400000.0
2009-05-18 22:43:00,1.28615,1.28615,1.28605,1.28615,7200000.0
2009-05-18 22:44:00,1.28615,1.2867,1.28605,1.28605,27200000.0
2009-05-18 22:45:00,1.28605,1.28625,1.28605,1.28625,6400000.0
2009-05-18 22:46:00,1.2862,1.28635,1.2853,1.28545,66000000.0
2009-05-18 22:47:00,1.28545,1.28545,1.2848,1.28485,53800000.0
2009-05-18 22:48:00,1.28495,1.28495,1.2848,1.28485,20000000.0
2009-05-18 22:49:00,1.2848,1.28495,1.2848,1.28495,4000000.0
2009-05-18 22:50:00,1.28495,1.28525,1.2849,1.28515,11600000.0
2009-05-18 22:51:00,1.28515,1.28515,1.28495,1.285,3600000.0
2009-05-18 22:52:00,1.285,1.2856,1.28495,1.28555,32800000.0
2009-05-18 22:53:00,1.2855,1.28555,1.28525,1.28525,13600000.0
2009-05-18 22:54:00,1.28535,1.2855,1.28535,1.2854,17200000.0
2009-05-18 22:55:00,1.28535,1.2854,1.2852,1.2854,9600000.0
2009-05-18 22:56:00,1.2854,1.2857,1.2852,1.2857,31400000.0
2009-05-18 22:57:00,1.2854,1.28585,1.2854,1.28575,16000000.0
2009-05-18 22:58:00,1.28575,1.28585,1.28575,1.28585,6000000.0
2009-05-18 22:59:00,1.28575,1.28595,1.28575,1.28595,2400000.0
2009-05-18 23:00:00,1.2855,1.2855,1.2855,1.2855,1600000.0
2009-05-18 23:01:00,1.28479,1.28479,1.28458,1.28458,9600000.0
2009-05-18 23:02:00,1.2844,1.28515,1.2844,1.28515,9600000.0
2009-05-18 23:03:00,1.2851,1.28535,1.2845,1.28535,12000000.0
2009-05-18 23:05:00,1.28535,1.28535,1.28445,1.28455,17600000.0
2009-05-18 23:06:00,1.28425,1.2853,1.28425,1.2853,12000000.0
2009-05-18 23:07:00,1.28525,1.28525,1.2833,1.2835,30000000.0
2009-05-18 23:08:00,1.28375,1.2848,1.28375,1.28465,21600000.0
2009-05-18 23:09:00,1.2848,1.285,1.284,1.28425,29600000.0
2009-05-18 23:10:00,1.28435,1.28435,1.28365,1.284,7200000.0
2009-05-18 23:11:00,1.2841,1.2841,1.284,1.28405,3600000.0
2009-05-18 23:12:00,1.28415,1.28505,1.2839,1.28395,20800000.0
2009-05-18 23:13:00,1.2841,1.2841,1.2838,1.2838,6400000.0
2009-05-18 23:14:00,1.28308,1.28308,1.28308,1.28308,6400000.0
2009-05-18 23:15:00,1.28385,1.28445,1.28385,1.28445,6400000.0
2009-05-18 23:16:00,1.28398,1.28398,1.28389,1.28389,6400000.0
2009-05-18 23:17:00,1.2845,1.2845,1.2843,1.28445,6400000.0
2009-05-18 23:18:00,1.28475,1.28515,1.2843,1.28515,42400000.0
2009-05-18 23:19:00,1.2852,1.28585,1.28505,1.28565,13400000.0
2009-05-18 23:20:00,1.28585,1.28635,1.2852,1.28635,22000000.0
2009-05-18 23:21:00,1.28645,1.28645,1.28635,1.28635,8000000.0
2009-05-18 23:22:00,1.28625,1.28625,1.28535,1.28545,6400000.0
2009-05-18 23:23:00,1.28505,1.2852,1.28445,1.28475,28000000.0
2009-05-18 23:24:00,1.2848,1.2848,1.2848,1.2848,1600000.0
2009-05-18 23:25:00,1.2849,1.28495,1.2849,1.28495,3200000.0
2009-05-18 23:26:00,1.28406,1.28407,1.28406,1.28407,1600000.0
2009-05-18 23:27:00,1.2849,1.2849,1.2849,1.2849,1600000.0
2009-05-18 23:28:00,1.28485,1.28485,1.28485,1.28485,1600000.0
2009-05-18 23:29:00,1.28475,1.28525,1.2847,1.28525,8800000.0
2009-05-18 23:30:00,1.2853,1.2853,1.28405,1.28405,25000000.0
2009-05-18 23:31:00,1.284,1.2843,1.2838,1.2843,16000000.0
2009-05-18 23:32:00,1.2848,1.285,1.284,1.2849,37000000.0
2009-05-18 23:33:00,1.28485,1.28485,1.284,1.28455,4800000.0
2009-05-18 23:34:00,1.28465,1.28625,1.2843,1.2858,16400000.0
2009-05-18 23:35:00,1.28585,1.2859,1.28545,1.2856,13200000.0
2009-05-18 23:36:00,1.28545,1.2858,1.28545,1.2855,18000000.0
2009-05-18 23:37:00,1.28535,1.2856,1.28535,1.2856,3600000.0
2009-05-18 23:38:00,1.28468,1.28468,1.28468,1.28468,1200000.0
2009-05-18 23:39:00,1.28565,1.28565,1.28565,1.28565,1200000.0
2009-05-18 23:40:00,1.2852,1.2852,1.28475,1.28475,4800000.0
2009-05-18 23:41:00,1.2853,1.2854,1.2853,1.2854,6000000.0
2009-05-18 23:42:00,1.28545,1.28545,1.28545,1.28545,3200000.0
2009-05-18 23:43:00,1.28535,1.28535,1.28515,1.2853,4800000.0
2009-05-18 23:44:00,1.2853,1.2853,1.2849,1.2851,8400000.0
2009-05-18 23:45:00,1.28525,1.28525,1.285,1.285,4800000.0
2009-05-18 23:46:00,1.28475,1.28475,1.28475,1.28475,1600000.0
2009-05-18 23:47:00,1.28495,1.2852,1.28495,1.285,11200000.0
2009-05-18 23:48:00,1.28495,1.28505,1.2848,1.2848,18400000.0
2009-05-18 23:49:00,1.28485,1.28535,1.2848,1.28535,29200000.0
2009-05-18 23:50:00,1.2851,1.2851,1.285,1.285,20000000.0
2009-05-18 23:51:00,1.2842,1.2842,1.2842,1.2842,3200000.0
2009-05-18 23:52:00,1.2849,1.2849,1.2849,1.2849,3200000.0
2009-05-18 23:53:00,1.28495,1.28495,1.28495,1.28495,3200000.0
2009-05-18 23:54:00,1.2849,1.2849,1.2849,1.2849,1600000.0
2009-05-18 23:55:00,1.28485,1.28485,1.28485,1.28485,1200000.0
2009-05-18 23:56:00,1.28485,1.28515,1.28485,1.28495,6000000.0
2009-05-18 23:57:00,1.2843,1.2843,1.2843,1.2843,56800000.0
2009-05-18 23:58:00,1.2849,1.2852,1.28485,1.28515,56800000.0
2009-05-18 23:59:00,1.28515,1.2856,1.28515,1.2856,32000000.0
2009-05-19 00:00:00,1.2856,1.2856,1.2854,1.28555,10800000.0
2009-05-19 00:01:00,1.28525,1.28535,1.28525,1.28535,3600000.0
2009-05-19 00:02:00,1.28545,1.28545,1.2852,1.2852,26400000.0
2009-05-19 00:03:00,1.2852,1.2852,1.28455,1.2848,20800000.0
2009-05-19 00:04:00,1.2848,1.2848,1.2838,1.2846,23800000.0
2009-05-19 00:05:00,1.2846,1.2852,1.2846,1.2852,6000000.0
2009-05-19 00:06:00,1.28515,1.28515,1.28515,1.28515,2400000.0
2009-05-19 00:07:00,1.28515,1.2854,1.28515,1.2853,8400000.0
2009-05-19 00:08:00,1.2851,1.2851,1.2851,1.2851,1200000.0
2009-05-19 00:09:00,1.2851,1.2858,1.2851,1.28575,24800000.0
2009-05-19 00:10:00,1.28595,1.2862,1.28595,1.2862,3600000.0
2009-05-19 00:11:00,1.28585,1.28585,1.2851,1.2855,35200000.0
2009-05-19 00:12:00,1.2856,1.2856,1.2855,1.2855,4800000.0
2009-05-19 00:13:00,1.28555,1.2865,1.2851,1.28585,37600000.0
2009-05-19 00:14:00,1.28565,1.2857,1.285,1.2851,11000000.0
2009-05-19 00:15:00,1.28515,1.2853,1.285,1.2851,11200000.0
2009-05-19 00:16:00,1.28515,1.28515,1.28515,1.28515,1600000.0
2009-05-19 00:17:00,1.28525,1.2854,1.28515,1.2854,8000000.0
2009-05-19 00:18:00,1.2853,1.2856,1.28515,1.2852,13600000.0
2009-05-19 00:19:00,1.2853,1.2853,1.28465,1.28485,12000000.0
2009-05-19 00:20:00,1.2845,1.2845,1.28445,1.28445,3200000.0
2009-05-19 00:21:00,1.2844,1.2845,1.28405,1.28415,39600000.0
2009-05-19 00:22:00,1.2841,1.2841,1.2841,1.2841,1600000.0
2009-05-19 00:23:00,1.28405,1.28415,1.28375,1.28415,29600000.0
2009-05-19 00:24:00,1.2843,1.28445,1.2843,1.2843,35400000.0
2009-05-19 00:25:00,1.2843,1.2845,1.2836,1.2836,22800000.0
2009-05-19 00:26:00,1.28355,1.28415,1.2833,1.2833,29200000.0
2009-05-19 00:27:00,1.2836,1.28425,1.28325,1.2838,39400000.0
2009-05-19 00:28:00,1.2838,1.2838,1.28315,1.28345,44600000.0
2009-05-19 00:29:00,1.2834,1.2834,1.28255,1.28305,37600000.0
2009-05-19 00:30:00,1.28305,1.28315,1.2828,1.28315,8000000.0
2009-05-19 00:31:00,1.2829,1.2829,1.28224,1.28224,15600000.0
2009-05-19 00:32:00,1.2834,1.2835,1.2832,1.2833,15600000.0
2009-05-19 00:33:00,1.2833,1.2833,1.2833,1.2833,3200000.0
2009-05-19 00:34:00,1.28335,1.28375,1.28315,1.28315,23400000.0
2009-05-19 00:35:00,1.28325,1.28325,1.28325,1.28325,3600000.0
2009-05-19 00:36:00,1.28335,1.28335,1.28335,1.28335,3600000.0
2009-05-19 00:37:00,1.28325,1.28335,1.28325,1.28335,2400000.0
2009-05-19 00:38:00,1.2835,1.28355,1.28325,1.28325,9600000.0
2009-05-19 00:39:00,1.28315,1.28355,1.28285,1.2832,23400000.0
2009-05-19 00:40:00,1.28325,1.2834,1.28325,1.28335,19600000.0
2009-05-19 00:41:00,1.2831,1.2832,1.2831,1.2832,22400000.0
2009-05-19 00:42:00,1.2832,1.2832,1.28205,1.28235,60800000.0
2009-05-19 00:43:00,1.28245,1.28245,1.28225,1.28225,3600000.0
2009-05-19 00:44:00,1.28225,1.2825,1.28225,1.28235,22000000.0
2009-05-19 00:45:00,1.2824,1.28255,1.2823,1.2823,6600000.0
2009-05-19 00:46:00,1.283,1.2832,1.28265,1.28285,13200000.0
2009-05-19 00:47:00,1.28275,1.28315,1.28235,1.28315,28000000.0
2009-05-19 00:48:00,1.2832,1.2835,1.283,1.28345,15600000.0
2009-05-19 00:49:00,1.2834,1.2834,1.28305,1.2834,26200000.0
2009-05-19 00:50:00,1.28345,1.2842,1.28325,1.2836,35200000.0
2009-05-19 00:51:00,1.28325,1.2833,1.28325,1.2833,2400000.0
2009-05-19 00:52:00,1.28335,1.28335,1.2833,1.28335,6000000.0
2009-05-19 00:53:00,1.28325,1.28325,1.28325,1.28325,3200000.0
2009-05-19 00:54:00,1.2832,1.28375,1.28285,1.28375,34600000.0
2009-05-19 00:55:00,1.28365,1.28425,1.28345,1.28415,50200000.0
2009-05-19 00:56:00,1.2841,1.28475,1.28405,1.28455,18800000.0
2009-05-19 00:57:00,1.28455,1.28455,1.28265,1.28265,32600000.0
2009-05-19 00:58:00,1.2828,1.2831,1.2828,1.2829,18000000.0
2009-05-19 00:59:00,1.28295,1.2837,1.2828,1.28315,22800000.0
2009-05-19 01:00:00,1.28315,1.28455,1.28315,1.28455,52400000.0
2009-05-19 01:01:00,1.2846,1.2848,1.2828,1.28305,75600000.0
2009-05-19 01:02:00,1.2833,1.2833,1.28175,1.28175,24600000.0
2009-05-19 01:03:00,1.28175,1.2824,1.28145,1.28235,45000000.0
2009-05-19 01:04:00,1.28235,1.2827,1.2823,1.2827,12000000.0
2009-05-19 01:05:00,1.28225,1.2824,1.28155,1.2817,48400000.0
2009-05-19 01:06:00,1.28195,1.2825,1.28155,1.28195,39000000.0
2009-05-19 01:07:00,1.28195,1.2822,1.2819,1.2819,34800000.0
2009-05-19 01:08:00,1.2821,1.2821,1.28175,1.28195,18000000.0
2009-05-19 01:09:00,1.2821,1.28265,1.28185,1.282,45800000.0
2009-05-19 01:10:00,1.2818,1.2819,1.2815,1.2816,12000000.0
2009-05-19 01:11:00,1.2815,1.28165,1.2815,1.28165,2400000.0
2009-05-19 01:12:00,1.2817,1.28175,1.2817,1.28175,6000000.0
2009-05-19 01:13:00,1.2818,1.282,1.28175,1.282,28600000.0
2009-05-19 01:14:00,1.28195,1.2822,1.28185,1.2822,8400000.0
2009-05-19 01:15:00,1.28215,1.28215,1.2815,1.2817,9600000.0
2009-05-19 01:16:00,1.28145,1.2815,1.2802,1.2815,45600000.0
2009-05-19 01:17:00,1.28155,1.28155,1.2811,1.28135,19200000.0
2009-05-19 01:18:00,1.2815,1.2817,1.28065,1.28065,14400000.0
2009-05-19 01:19:00,1.2807,1.2813,1.28045,1.2809,42200000.0
2009-05-19 01:20:00,1.28095,1.28105,1.2802,1.28035,119400000.0
2009-05-19 01:21:00,1.2805,1.28105,1.28045,1.28085,28000000.0
2009-05-19 01:22:00,1.28085,1.2815,1.28075,1.2815,10000000.0
2009-05-19 01:23:00,1.2814,1.2814,1.28055,1.2807,20400000.0
2009-05-19 01:24:00,1.2807,1.2807,1.2804,1.2805,9800000.0
2009-05-19 01:25:00,1.2805,1.28145,1.28035,1.28145,54800000.0
2009-05-19 01:26:00,1.28145,1.28175,1.2812,1.2812,23000000.0
2009-05-19 01:27:00,1.28115,1.28115,1.2811,1.2811,12000000.0
2009-05-19 01:28:00,1.2811,1.2811,1.2809,1.281,9600000.0
2009-05-19 01:29:00,1.281,1.281,1.28065,1.28075,12000000.0
2009-05-19 01:30:00,1.2808,1.28175,1.28065,1.28175,45800000.0
2009-05-19 01:31:00,1.28165,1.28205,1.2816,1.2816,16800000.0
2009-05-19 01:32:00,1.2816,1.2816,1.2816,1.2816,1200000.0
2009-05-19 01:33:00,1.28165,1.28175,1.28125,1.28125,12000000.0
2009-05-19 01:34:00,1.28135,1.28135,1.28135,1.28135,1200000.0
2009-05-19 01:35:00,1.28115,1.2816,1.28115,1.2816,14000000.0
2009-05-19 01:36:00,1.2817,1.2817,1.2811,1.28125,28800000.0
2009-05-19 01:37:00,1.28125,1.2813,1.2812,1.2812,8400000.0
2009-05-19 01:38:00,1.2813,1.28175,1.28115,1.28175,21800000.0
2009-05-19 01:39:00,1.2817,1.28195,1.2816,1.28195,7200000.0
2009-05-19 01:40:00,1.28185,1.28185,1.2812,1.28125,31400000.0
2009-05-19 01:41:00,1.2817,1.28205,1.28155,1.28175,20600000.0
2009-05-19 01:42:00,1.28185,1.28205,1.28185,1.28195,10800000.0
2009-05-19 01:43:00,1.2821,1.2824,1.2821,1.2824,11200000.0
2009-05-19 01:44:00,1.2824,1.2824,1.28185,1.28185,13200000.0
2009-05-19 01:45:00,1.2819,1.2819,1.28185,1.28185,2400000.0
2009-05-19 01:46:00,1.28175,1.2818,1.28165,1.2818,7200000.0
2009-05-19 01:47:00,1.28195,1.282,1.2819,1.28195,8400000.0
2009-05-19 01:48:00,1.2819,1.28225,1.2808,1.2819,64000000.0
2009-05-19 01:49:00,1.28205,1.283,1.2819,1.28255,50800000.0
2009-05-19 01:50:00,1.28275,1.2831,1.2826,1.28265,43800000.0
2009-05-19 01:51:00,1.2827,1.28285,1.28155,1.2818,72400000.0
2009-05-19 01:52:00,1.28195,1.2825,1.28185,1.28245,35600000.0
2009-05-19 01:53:00,1.28245,1.28245,1.2819,1.2819,15600000.0
2009-05-19 01:54:00,1.282,1.2822,1.2817,1.2818,59600000.0
2009-05-19 01:55:00,1.2818,1.2819,1.28145,1.28185,21400000.0
2009-05-19 01:56:00,1.2818,1.2821,1.28145,1.28185,69800000.0
2009-05-19 01:57:00,1.28215,1.2824,1.28205,1.2824,15800000.0
2009-05-19 01:58:00,1.28225,1.2829,1.28175,1.2819,67600000.0
2009-05-19 01:59:00,1.28195,1.28315,1.2818,1.2825,89600000.0
2009-05-19 02:00:00,1.2825,1.28275,1.282,1.28245,79600000.0
2009-05-19 02:01:00,1.28255,1.2826,1.2821,1.28245,65200000.0
2009-05-19 02:02:00,1.28245,1.283,1.2824,1.28245,55800000.0
2009-05-19 02:03:00,1.28245,1.28265,1.2824,1.28245,36800000.0
2009-05-19 02:04:00,1.28245,1.28265,1.2824,1.2825,68600000.0
2009-05-19 02:05:00,1.2826,1.2829,1.2826,1.28275,41400000.0
2009-05-19 02:06:00,1.2828,1.2828,1.28205,1.2824,57400000.0
2009-05-19 02:07:00,1.28255,1.2833,1.28255,1.28325,41000000.0
2009-05-19 02:08:00,1.28305,1.2833,1.2823,1.2826,100000000.0
2009-05-19 02:09:00,1.28275,1.28345,1.28275,1.2831,73600000.0
2009-05-19 02:10:00,1.28305,1.2831,1.2827,1.2831,78800000.0
2009-05-19 02:11:00,1.28305,1.2831,1.28245,1.28275,65400000.0
2009-05-19 02:12:00,1.2827,1.28375,1.28235,1.2835,59000000.0
2009-05-19 02:13:00,1.2836,1.28385,1.28335,1.28385,47800000.0
2009-05-19 02:14:00,1.28385,1.28395,1.2831,1.28345,108200000.0
2009-05-19 02:15:00,1.28345,1.2837,1.2832,1.28335,42200000.0
2009-05-19 02:16:00,1.28345,1.28365,1.28345,1.28345,32000000.0
2009-05-19 02:17:00,1.28355,1.2838,1.28325,1.28345,117600000.0
2009-05-19 02:18:00,1.2834,1.2835,1.28125,1.2818,143800000.0
2009-05-19 02:19:00,1.28175,1.28275,1.28175,1.28215,61200000.0
2009-05-19 02:20:00,1.2822,1.2832,1.28185,1.2832,69000000.0
2009-05-19 02:21:00,1.28325,1.2838,1.28275,1.2832,46200000.0
2009-05-19 02:22:00,1.2834,1.2836,1.28275,1.28275,10000000.0
2009-05-19 02:23:00,1.28295,1.2841,1.28205,1.2841,56600000.0
2009-05-19 02:24:00,1.28435,1.28465,1.2836,1.2841,56400000.0
2009-05-19 02:25:00,1.2841,1.2842,1.28365,1.2839,65800000.0
2009-05-19 02:26:00,1.28405,1.2842,1.28365,1.284,70800000.0
2009-05-19 02:27:00,1.2838,1.28435,1.2833,1.28375,89800000.0
2009-05-19 02:28:00,1.28375,1.28415,1.2837,1.28375,35200000.0
2009-05-19 02:29:00,1.28385,1.284,1.28365,1.2837,34400000.0
2009-05-19 02:30:00,1.2838,1.284,1.2835,1.2838,83200000.0
2009-05-19 02:31:00,1.28375,1.28375,1.2833,1.28355,60200000.0
2009-05-19 02:32:00,1.2833,1.2839,1.2829,1.28385,176800000.0
2009-05-19 02:33:00,1.28385,1.28385,1.28295,1.2833,154800000.0
2009-05-19 02:34:00,1.2833,1.28355,1.2833,1.28345,74200000.0
2009-05-19 02:35:00,1.28345,1.28375,1.28335,1.28355,181600000.0
2009-05-19 02:36:00,1.28365,1.2844,1.28355,1.2841,96000000.0
2009-05-19 02:37:00,1.2841,1.28465,1.28365,1.28385,157800000.0
2009-05-19 02:38:00,1.28385,1.28425,1.28315,1.2832,174800000.0
2009-05-19 02:39:00,1.28315,1.2836,1.28305,1.28345,79400000.0
2009-05-19 02:40:00,1.28355,1.28355,1.28325,1.28345,74600000.0
2009-05-19 02:41:00,1.28355,1.2836,1.28315,1.28335,101800000.0
2009-05-19 02:42:00,1.2834,1.2844,1.2834,1.2842,93800000.0
2009-05-19 02:43:00,1.28425,1.2848,1.28315,1.28355,220800000.0
2009-05-19 02:44:00,1.28365,1.28375,1.28335,1.28335,61800000.0
2009-05-19 02:45:00,1.2833,1.2836,1.2833,1.2836,29600000.0
2009-05-19 02:46:00,1.28365,1.28375,1.28325,1.2833,80200000.0
2009-05-19 02:47:00,1.28355,1.2838,1.2834,1.2836,103800000.0
2009-05-19 02:48:00,1.2837,1.2843,1.2835,1.28415,128000000.0
2009-05-19 02:49:00,1.28425,1.28425,1.28335,1.28335,65600000.0
2009-05-19 02:50:00,1.28335,1.2836,1.28305,1.2833,62000000.0
2009-05-19 02:51:00,1.28325,1.28335,1.28315,1.28315,11200000.0
2009-05-19 02:52:00,1.28305,1.2833,1.28305,1.28325,26800000.0
2009-05-19 02:53:00,1.28315,1.28335,1.28295,1.28315,66800000.0
2009-05-19 02:54:00,1.2831,1.28325,1.28265,1.28265,76600000.0
2009-05-19 02:55:00,1.28265,1.28445,1.28255,1.2831,127600000.0
2009-05-19 02:56:00,1.2833,1.28395,1.28315,1.28365,144000000.0
2009-05-19 02:57:00,1.28365,1.2846,1.28365,1.28425,122400000.0
2009-05-19 02:58:00,1.2844,1.2844,1.28385,1.2839,55600000.0
2009-05-19 02:59:00,1.2839,1.2843,1.28355,1.28395,140800000.0
2009-05-19 03:00:00,1.2843,1.28505,1.28385,1.28455,178200000.0
2009-05-19 03:01:00,1.28455,1.28465,1.2843,1.28445,131600000.0
2009-05-19 03:02:00,1.28435,1.2844,1.2836,1.28425,203400000.0
2009-05-19 03:03:00,1.28425,1.28465,1.28385,1.2842,184800000.0
2009-05-19 03:04:00,1.284,1.2846,1.2836,1.28375,155400000.0
2009-05-19 03:05:00,1.2837,1.28415,1.28295,1.283,124200000.0
2009-05-19 03:06:00,1.283,1.28375,1.283,1.28325,159000000.0
2009-05-19 03:07:00,1.28315,1.2834,1.2829,1.2833,118400000.0
2009-05-19 03:08:00,1.2833,1.2841,1.2833,1.28355,106600000.0
2009-05-19 03:09:00,1.28365,1.28365,1.28305,1.2833,143600000.0
2009-05-19 03:10:00,1.28325,1.28385,1.28315,1.28385,68400000.0
2009-05-19 03:11:00,1.28385,1.28425,1.28335,1.28355,82600000.0
2009-05-19 03:12:00,1.28365,1.28375,1.28315,1.28355,37600000.0
2009-05-19 03:13:00,1.28355,1.2837,1.2835,1.28355,23600000.0
2009-05-19 03:14:00,1.28355,1.2837,1.2832,1.28355,60000000.0
2009-05-19 03:15:00,1.2836,1.2841,1.2832,1.2837,151600000.0
2009-05-19 03:16:00,1.2838,1.2842,1.28355,1.28395,104600000.0
2009-05-19 03:17:00,1.28405,1.28415,1.2832,1.2837,79400000.0
2009-05-19 03:18:00,1.2838,1.2838,1.2824,1.2824,143200000.0
2009-05-19 03:19:00,1.28235,1.2829,1.28235,1.2828,65000000.0
2009-05-19 03:20:00,1.2828,1.283,1.28255,1.2829,45600000.0
2009-05-19 03:21:00,1.2828,1.28325,1.2828,1.2831,34800000.0
2009-05-19 03:22:00,1.2831,1.28335,1.28275,1.28325,56400000.0
2009-05-19 03:23:00,1.28335,1.2836,1.2831,1.2832,77600000.0
2009-05-19 03:24:00,1.28325,1.2833,1.28285,1.28295,44000000.0
2009-05-19 03:25:00,1.2831,1.2831,1.28225,1.28245,86400000.0
2009-05-19 03:26:00,1.28245,1.28255,1.28245,1.28255,4800000.0
2009-05-19 03:27:00,1.2826,1.28275,1.2826,1.28275,24400000.0
2009-05-19 03:28:00,1.2828,1.2835,1.2828,1.2835,26400000.0
2009-05-19 03:29:00,1.2834,1.28345,1.2821,1.2832,98600000.0
2009-05-19 03:30:00,1.2832,1.2845,1.2822,1.283,132800000.0
2009-05-19 03:31:00,1.2829,1.2829,1.28155,1.28175,70400000.0
2009-05-19 03:32:00,1.2819,1.28285,1.2819,1.2824,61600000.0
2009-05-19 03:33:00,1.2825,1.2828,1.2824,1.2827,77200000.0
2009-05-19 03:34:00,1.28285,1.28325,1.2823,1.2823,95600000.0
2009-05-19 03:35:00,1.2824,1.2827,1.28225,1.2826,50400000.0
2009-05-19 03:36:00,1.28265,1.2827,1.28245,1.2827,26000000.0
2009-05-19 03:37:00,1.28275,1.28295,1.28255,1.2827,40000000.0
2009-05-19 03:38:00,1.2827,1.283,1.28265,1.2829,96200000.0
2009-05-19 03:39:00,1.28335,1.28355,1.28245,1.28265,66000000.0
2009-05-19 03:40:00,1.2824,1.2829,1.2823,1.2823,130600000.0
2009-05-19 03:41:00,1.2822,1.28235,1.28215,1.2823,38000000.0
2009-05-19 03:42:00,1.2823,1.28235,1.2823,1.28235,37800000.0
2009-05-19 03:43:00,1.2823,1.2832,1.2819,1.2822,105200000.0
2009-05-19 03:44:00,1.2822,1.2824,1.2822,1.2824,16000000.0
2009-05-19 03:45:00,1.2824,1.2831,1.2816,1.2828,97600000.0
2009-05-19 03:46:00,1.28285,1.28325,1.2827,1.28325,21600000.0
2009-05-19 03:47:00,1.28335,1.28335,1.2819,1.28265,93000000.0
2009-05-19 03:48:00,1.2827,1.28275,1.2827,1.2827,23200000.0
2009-05-19 03:49:00,1.28265,1.28275,1.2825,1.28265,49200000.0
2009-05-19 03:50:00,1.28275,1.2832,1.28255,1.2832,53200000.0
2009-05-19 03:51:00,1.28315,1.28315,1.28295,1.28295,20000000.0
2009-05-19 03:52:00,1.283,1.28375,1.2824,1.28295,100600000.0
2009-05-19 03:53:00,1.28295,1.2831,1.28285,1.2831,44000000.0
2009-05-19 03:54:00,1.28305,1.2831,1.2829,1.28295,52000000.0
2009-05-19 03:55:00,1.28285,1.28295,1.28265,1.28285,54200000.0
2009-05-19 03:56:00,1.28295,1.2832,1.28295,1.28305,28200000.0
2009-05-19 03:57:00,1.2831,1.2831,1.2829,1.2831,31600000.0
2009-05-19 03:58:00,1.28305,1.2834,1.28305,1.2831,84600000.0
2009-05-19 03:59:00,1.28305,1.2832,1.28275,1.2832,103800000.0
2009-05-19 04:00:00,1.283,1.283,1.283,1.283,11600000.0
2009-05-19 04:01:00,1.283,1.2831,1.28265,1.2831,24200000.0
2009-05-19 04:02:00,1.28315,1.28345,1.28295,1.28295,71200000.0
2009-05-19 04:03:00,1.28305,1.28345,1.283,1.2832,28000000.0
2009-05-19 04:04:00,1.28325,1.28335,1.28235,1.2824,50600000.0
2009-05-19 04:05:00,1.2824,1.28265,1.2824,1.2824,29400000.0
2009-05-19 04:06:00,1.2823,1.28275,1.2823,1.28275,19800000.0
2009-05-19 04:07:00,1.28255,1.2831,1.2825,1.283,28400000.0
2009-05-19 04:08:00,1.28305,1.28305,1.2829,1.2829,8800000.0
2009-05-19 04:09:00,1.283,1.28325,1.28295,1.28325,19200000.0
2009-05-19 04:10:00,1.2832,1.2832,1.28275,1.283,34400000.0
2009-05-19 04:11:00,1.283,1.2832,1.2823,1.2823,30000000.0
2009-05-19 04:12:00,1.2823,1.2824,1.2822,1.28225,13200000.0
2009-05-19 04:13:00,1.28215,1.28235,1.2821,1.28225,8400000.0
2009-05-19 04:14:00,1.28205,1.2821,1.2816,1.28165,40600000.0
2009-05-19 04:15:00,1.28165,1.2818,1.2816,1.2817,79200000.0
2009-05-19 04:16:00,1.28165,1.28205,1.2814,1.28175,149200000.0
2009-05-19 04:17:00,1.28175,1.2821,1.28165,1.28195,59600000.0
2009-05-19 04:18:00,1.282,1.2823,1.28105,1.2813,24400000.0
2009-05-19 04:19:00,1.28135,1.2818,1.2813,1.2816,18000000.0
2009-05-19 04:20:00,1.2816,1.2818,1.2816,1.2818,6600000.0
2009-05-19 04:21:00,1.2818,1.28185,1.2818,1.28185,4800000.0
2009-05-19 04:22:00,1.2818,1.28185,1.2818,1.28185,3600000.0
2009-05-19 04:23:00,1.2818,1.28185,1.28175,1.28185,11800000.0
2009-05-19 04:24:00,1.2818,1.28185,1.281,1.28125,61400000.0
2009-05-19 04:25:00,1.2813,1.2813,1.281,1.28115,42400000.0
2009-05-19 04:26:00,1.28105,1.28135,1.28105,1.28135,31000000.0
2009-05-19 04:27:00,1.2814,1.2815,1.28135,1.28135,42400000.0
2009-05-19 04:28:00,1.28145,1.28185,1.28145,1.28175,110600000.0
2009-05-19 04:29:00,1.2818,1.28185,1.2813,1.28175,95800000.0
2009-05-19 04:30:00,1.28175,1.2825,1.28175,1.2825,82600000.0
2009-05-19 04:31:00,1.28235,1.28275,1.2822,1.2824,12400000.0
2009-05-19 04:32:00,1.28225,1.28235,1.28185,1.2823,19200000.0
2009-05-19 04:33:00,1.2822,1.2822,1.28165,1.28165,62400000.0
2009-05-19 04:34:00,1.28165,1.28265,1.28155,1.2817,22800000.0
2009-05-19 04:35:00,1.28175,1.2826,1.28175,1.2826,27600000.0
2009-05-19 04:36:00,1.28255,1.28255,1.28205,1.2822,13200000.0
2009-05-19 04:37:00,1.28235,1.2825,1.2822,1.2822,8400000.0
2009-05-19 04:38:00,1.2824,1.28255,1.2823,1.28245,20400000.0
2009-05-19 04:39:00,1.2826,1.2833,1.28185,1.28275,48400000.0
2009-05-19 04:40:00,1.2827,1.2832,1.2826,1.2829,59600000.0
2009-05-19 04:41:00,1.283,1.283,1.28255,1.283,36400000.0
2009-05-19 04:42:00,1.2829,1.2831,1.28285,1.283,22800000.0
2009-05-19 04:43:00,1.283,1.2831,1.2829,1.2831,29600000.0
2009-05-19 04:44:00,1.283,1.2831,1.283,1.283,22800000.0
2009-05-19 04:45:00,1.283,1.2831,1.28295,1.2831,50000000.0
2009-05-19 04:46:00,1.2831,1.2832,1.28305,1.28305,9600000.0
2009-05-19 04:47:00,1.283,1.2832,1.283,1.2831,95200000.0
2009-05-19 04:48:00,1.2831,1.2831,1.28305,1.28305,8400000.0
2009-05-19 04:49:00,1.28295,1.28305,1.28255,1.28295,81800000.0
2009-05-19 04:50:00,1.28295,1.28335,1.28295,1.28335,54400000.0
2009-05-19 04:51:00,1.28335,1.2836,1.28305,1.28305,95800000.0
2009-05-19 04:52:00,1.2831,1.2836,1.2831,1.2836,23200000.0
2009-05-19 04:53:00,1.28325,1.2835,1.28325,1.28345,4000000.0
2009-05-19 04:54:00,1.2834,1.28355,1.28325,1.2835,19200000.0
2009-05-19 04:55:00,1.28355,1.284,1.28345,1.2835,22800000.0
2009-05-19 04:56:00,1.28355,1.2836,1.2833,1.2834,57600000.0
2009-05-19 04:57:00,1.2835,1.2838,1.28345,1.2836,46800000.0
2009-05-19 04:58:00,1.2837,1.2837,1.2836,1.28365,6000000.0
2009-05-19 04:59:00,1.2836,1.28375,1.2834,1.2834,18000000.0
2009-05-19 05:00:00,1.2836,1.2836,1.28325,1.28345,33600000.0
2009-05-19 05:01:00,1.28345,1.28355,1.28335,1.28355,16800000.0
2009-05-19 05:02:00,1.28365,1.2839,1.28355,1.28365,38000000.0
2009-05-19 05:03:00,1.2837,1.28385,1.2835,1.2835,29000000.0
2009-05-19 05:04:00,1.2835,1.2837,1.28335,1.28335,20400000.0
2009-05-19 05:05:00,1.28335,1.2835,1.2828,1.28295,63400000.0
2009-05-19 05:06:00,1.2829,1.2832,1.2828,1.2828,25200000.0
2009-05-19 05:07:00,1.28285,1.28325,1.28285,1.28315,37200000.0
2009-05-19 05:08:00,1.28315,1.2833,1.28315,1.28325,13600000.0
2009-05-19 05:09:00,1.28325,1.28335,1.28295,1.2831,40800000.0
2009-05-19 05:10:00,1.2831,1.2831,1.28255,1.28255,42400000.0
2009-05-19 05:11:00,1.28255,1.2827,1.28245,1.28265,19600000.0
2009-05-19 05:12:00,1.28255,1.28295,1.28255,1.28285,29600000.0
2009-05-19 05:13:00,1.2821,1.28225,1.282,1.282,20800000.0
2009-05-19 05:14:00,1.28275,1.2831,1.28275,1.28305,22200000.0
2009-05-19 05:15:00,1.28305,1.28305,1.28265,1.28265,24000000.0
2009-05-19 05:16:00,1.28265,1.28285,1.28255,1.28275,47600000.0
2009-05-19 05:17:00,1.28275,1.28275,1.28275,1.28275,2800000.0
2009-05-19 05:18:00,1.28275,1.2828,1.2827,1.2827,10400000.0
2009-05-19 05:19:00,1.28275,1.2828,1.2826,1.2827,23200000.0
2009-05-19 05:20:00,1.28275,1.28315,1.28275,1.28295,46400000.0
2009-05-19 05:21:00,1.283,1.283,1.28295,1.283,9600000.0
2009-05-19 05:22:00,1.2829,1.28315,1.2828,1.2831,42400000.0
2009-05-19 05:23:00,1.283,1.2831,1.283,1.2831,14000000.0
2009-05-19 05:24:00,1.2829,1.2829,1.2829,1.2829,2800000.0
2009-05-19 05:25:00,1.28295,1.2832,1.28295,1.28315,10000000.0
2009-05-19 05:26:00,1.2832,1.2835,1.28305,1.2834,48400000.0
2009-05-19 05:27:00,1.28345,1.2835,1.28315,1.28315,27600000.0
2009-05-19 05:28:00,1.28315,1.2832,1.28315,1.28315,8400000.0
2009-05-19 05:29:00,1.28315,1.28315,1.2828,1.28305,33600000.0
2009-05-19 05:30:00,1.28305,1.28315,1.2825,1.28255,38400000.0
2009-05-19 05:31:00,1.2827,1.28275,1.28255,1.28275,48000000.0
2009-05-19 05:32:00,1.28275,1.28275,1.2826,1.28265,11200000.0
2009-05-19 05:33:00,1.28275,1.28275,1.28265,1.2827,4800000.0
2009-05-19 05:34:00,1.28265,1.2827,1.28265,1.2827,4800000.0
2009-05-19 05:35:00,1.2827,1.283,1.2826,1.2829,45400000.0
2009-05-19 05:36:00,1.28295,1.28335,1.28295,1.2831,40000000.0
2009-05-19 05:37:00,1.2831,1.2837,1.2831,1.28355,19200000.0
2009-05-19 05:38:00,1.2836,1.28375,1.28355,1.28375,15200000.0
2009-05-19 05:39:00,1.28355,1.2837,1.283,1.2831,74000000.0
2009-05-19 05:40:00,1.28305,1.2832,1.2822,1.2825,138600000.0
2009-05-19 05:41:00,1.2829,1.283,1.2827,1.2828,13200000.0
2009-05-19 05:42:00,1.2828,1.283,1.2823,1.2825,28200000.0
2009-05-19 05:43:00,1.2826,1.2832,1.2826,1.28265,113600000.0
2009-05-19 05:44:00,1.28245,1.28295,1.28215,1.28295,23200000.0
2009-05-19 05:45:00,1.28285,1.28285,1.28255,1.2828,118200000.0
2009-05-19 05:46:00,1.2828,1.283,1.28265,1.283,153000000.0
2009-05-19 05:47:00,1.2831,1.28325,1.28235,1.2826,110600000.0
2009-05-19 05:48:00,1.28275,1.28285,1.28255,1.28265,25600000.0
2009-05-19 05:49:00,1.28275,1.2829,1.28275,1.28285,10800000.0
2009-05-19 05:50:00,1.2829,1.2831,1.2823,1.28275,74000000.0
2009-05-19 05:51:00,1.28295,1.283,1.2829,1.2829,7200000.0
2009-05-19 05:52:00,1.28285,1.28285,1.28235,1.28235,22800000.0
2009-05-19 05:53:00,1.2824,1.2825,1.28235,1.28245,30000000.0
2009-05-19 05:54:00,1.2825,1.2826,1.2824,1.2824,80800000.0
2009-05-19 05:55:00,1.2826,1.2827,1.28245,1.28255,65200000.0
2009-05-19 05:56:00,1.2825,1.2828,1.28245,1.2827,19200000.0
2009-05-19 05:57:00,1.2826,1.2826,1.2826,1.2826,1200000.0
2009-05-19 05:58:00,1.28255,1.2828,1.28255,1.2828,47200000.0
2009-05-19 05:59:00,1.28285,1.2835,1.28255,1.2835,58400000.0
2009-05-19 06:00:00,1.2834,1.28365,1.2826,1.2831,122800000.0
2009-05-19 06:01:00,1.2831,1.2834,1.28295,1.28295,90800000.0
2009-05-19 06:02:00,1.2831,1.2837,1.283,1.2834,114000000.0
2009-05-19 06:03:00,1.28325,1.2835,1.28325,1.2833,46000000.0
2009-05-19 06:04:00,1.2833,1.28365,1.28325,1.28365,169400000.0
2009-05-19 06:05:00,1.28365,1.28375,1.28335,1.28345,98400000.0
2009-05-19 06:06:00,1.28355,1.28375,1.2835,1.28375,26000000.0
2009-05-19 06:07:00,1.28365,1.28405,1.28345,1.28365,87600000.0
2009-05-19 06:08:00,1.2838,1.2838,1.28345,1.28355,50400000.0
2009-05-19 06:09:00,1.28365,1.28395,1.28365,1.28395,91600000.0
2009-05-19 06:10:00,1.28395,1.2842,1.28395,1.2841,76200000.0
2009-05-19 06:11:00,1.2842,1.2846,1.28415,1.28455,80800000.0
2009-05-19 06:12:00,1.2846,1.2846,1.28365,1.28425,124400000.0
2009-05-19 06:13:00,1.28435,1.2844,1.28375,1.2839,73200000.0
2009-05-19 06:14:00,1.2838,1.28405,1.2827,1.2829,38800000.0
2009-05-19 06:15:00,1.2827,1.28425,1.2827,1.2836,77000000.0
2009-05-19 06:16:00,1.2837,1.284,1.28235,1.2836,103200000.0
2009-05-19 06:17:00,1.2836,1.28515,1.2836,1.28435,35600000.0
2009-05-19 06:18:00,1.2843,1.2847,1.28365,1.2844,60400000.0
2009-05-19 06:19:00,1.2843,1.2848,1.28415,1.2843,79200000.0
2009-05-19 06:20:00,1.2842,1.2844,1.2841,1.2842,36000000.0
2009-05-19 06:21:00,1.2843,1.28445,1.2839,1.28445,82800000.0
2009-05-19 06:22:00,1.28445,1.28445,1.2833,1.28335,63400000.0
2009-05-19 06:23:00,1.28335,1.2836,1.2828,1.28355,19600000.0
2009-05-19 06:24:00,1.28355,1.28355,1.2828,1.28335,7600000.0
2009-05-19 06:25:00,1.28345,1.2837,1.28285,1.2837,40400000.0
2009-05-19 06:26:00,1.2838,1.2844,1.2835,1.28365,94000000.0
2009-05-19 06:27:00,1.2837,1.28395,1.28305,1.2838,101400000.0
2009-05-19 06:28:00,1.2837,1.2837,1.28245,1.28315,63200000.0
2009-05-19 06:29:00,1.28325,1.28375,1.2832,1.28345,26400000.0
2009-05-19 06:30:00,1.2835,1.28445,1.28315,1.28365,90400000.0
2009-05-19 06:31:00,1.28395,1.284,1.2836,1.284,16800000.0
2009-05-19 06:32:00,1.28375,1.284,1.2833,1.28335,65200000.0
2009-05-19 06:33:00,1.28335,1.2834,1.28275,1.28305,133200000.0
2009-05-19 06:34:00,1.2831,1.2834,1.28305,1.28325,85000000.0
2009-05-19 06:35:00,1.28315,1.28315,1.2828,1.2831,49200000.0
2009-05-19 06:36:00,1.28225,1.28305,1.2821,1.28275,106800000.0
2009-05-19 06:37:00,1.2827,1.2835,1.28235,1.2834,83600000.0
2009-05-19 06:38:00,1.28315,1.28345,1.28265,1.28265,64000000.0
2009-05-19 06:39:00,1.28335,1.2835,1.28295,1.28295,86400000.0
2009-05-19 06:40:00,1.2835,1.2836,1.2835,1.28355,3600000.0
2009-05-19 06:41:00,1.28375,1.28375,1.28375,1.28375,1200000.0
2009-05-19 06:42:00,1.28375,1.2839,1.2836,1.2836,20800000.0
2009-05-19 06:43:00,1.2837,1.28385,1.2827,1.2831,59200000.0
2009-05-19 06:44:00,1.2833,1.2839,1.2833,1.2837,32400000.0
2009-05-19 06:45:00,1.2838,1.284,1.28365,1.28395,17200000.0
2009-05-19 06:46:00,1.28395,1.28395,1.28375,1.28385,32800000.0
2009-05-19 06:47:00,1.2838,1.28385,1.28325,1.28345,36000000.0
2009-05-19 06:48:00,1.28335,1.28345,1.28315,1.2833,9600000.0
2009-05-19 06:49:00,1.28325,1.28435,1.2832,1.28415,38200000.0
2009-05-19 06:50:00,1.2843,1.2847,1.28335,1.28375,43400000.0
2009-05-19 06:51:00,1.28365,1.28375,1.2835,1.28375,14800000.0
2009-05-19 06:52:00,1.28365,1.28405,1.2835,1.284,18000000.0
2009-05-19 06:53:00,1.28395,1.28405,1.28395,1.28405,2400000.0
2009-05-19 06:54:00,1.28395,1.2843,1.28305,1.2843,17600000.0
2009-05-19 06:55:00,1.2842,1.2846,1.28395,1.28425,46600000.0
2009-05-19 06:56:00,1.2843,1.2843,1.28315,1.28325,42400000.0
2009-05-19 06:57:00,1.28335,1.28405,1.28335,1.2835,35600000.0
2009-05-19 06:58:00,1.2839,1.284,1.28385,1.284,8400000.0
2009-05-19 06:59:00,1.28395,1.284,1.2834,1.284,45600000.0
2009-05-19 07:00:00,1.2839,1.28405,1.2838,1.28385,19600000.0
2009-05-19 07:01:00,1.28385,1.284,1.28385,1.28385,30800000.0
2009-05-19 07:02:00,1.28385,1.2839,1.28355,1.28385,39200000.0
2009-05-19 07:03:00,1.28375,1.28375,1.2836,1.2836,24800000.0
2009-05-19 07:04:00,1.28365,1.28365,1.2829,1.28325,56800000.0
2009-05-19 07:05:00,1.2832,1.2833,1.2825,1.28275,59200000.0
2009-05-19 07:06:00,1.28275,1.2832,1.2819,1.28295,105400000.0
2009-05-19 07:07:00,1.28295,1.28305,1.28245,1.28245,137200000.0
2009-05-19 07:08:00,1.2825,1.28315,1.2823,1.28305,126400000.0
2009-05-19 07:09:00,1.28295,1.2836,1.2826,1.283,82000000.0
2009-05-19 07:10:00,1.28305,1.28335,1.28155,1.2824,95600000.0
2009-05-19 07:11:00,1.28245,1.28295,1.2824,1.28255,48800000.0
2009-05-19 07:12:00,1.2825,1.28255,1.282,1.28205,55200000.0
2009-05-19 07:13:00,1.282,1.2822,1.2819,1.2821,29600000.0
2009-05-19 07:14:00,1.28205,1.28245,1.28185,1.2824,15600000.0
2009-05-19 07:15:00,1.2822,1.2826,1.2822,1.2826,10000000.0
2009-05-19 07:16:00,1.28255,1.2828,1.28145,1.28165,91200000.0
2009-05-19 07:17:00,1.2817,1.28215,1.2817,1.2821,20800000.0
2009-05-19 07:18:00,1.28215,1.28225,1.282,1.282,19600000.0
2009-05-19 07:19:00,1.282,1.2821,1.2818,1.28185,24400000.0
2009-05-19 07:20:00,1.28195,1.282,1.2819,1.2819,33200000.0
2009-05-19 07:21:00,1.28205,1.2821,1.28195,1.2821,8800000.0
2009-05-19 07:22:00,1.28205,1.28235,1.2809,1.28225,42400000.0
2009-05-19 07:23:00,1.28205,1.28235,1.2817,1.2821,33600000.0
2009-05-19 07:24:00,1.2822,1.28255,1.28205,1.28235,69200000.0
2009-05-19 07:25:00,1.28245,1.28275,1.2824,1.2826,42400000.0
2009-05-19 07:26:00,1.28255,1.2828,1.28255,1.28265,8400000.0
2009-05-19 07:27:00,1.2827,1.2827,1.28245,1.2826,19200000.0
2009-05-19 07:28:00,1.2826,1.2832,1.28235,1.2824,55200000.0
2009-05-19 07:29:00,1.2824,1.2832,1.282,1.2832,34000000.0
2009-05-19 07:30:00,1.2822,1.2823,1.28135,1.2818,75600000.0
2009-05-19 07:31:00,1.2818,1.28295,1.2814,1.28295,63600000.0
2009-05-19 07:32:00,1.28315,1.28335,1.2814,1.2814,42400000.0
2009-05-19 07:33:00,1.28165,1.2834,1.28165,1.2833,37600000.0
2009-05-19 07:34:00,1.28305,1.2834,1.2827,1.2831,9600000.0
2009-05-19 07:35:00,1.2832,1.2832,1.28315,1.28315,12800000.0
2009-05-19 07:36:00,1.2831,1.2832,1.28295,1.2832,16800000.0
2009-05-19 07:37:00,1.2833,1.2834,1.2833,1.2833,23200000.0
2009-05-19 07:38:00,1.2833,1.2833,1.28295,1.28295,22800000.0
2009-05-19 07:39:00,1.28305,1.2831,1.2829,1.28295,26000000.0
2009-05-19 07:40:00,1.28295,1.28295,1.28195,1.2823,96400000.0
2009-05-19 07:41:00,1.28225,1.2823,1.28195,1.28205,69200000.0
2009-05-19 07:42:00,1.28205,1.28215,1.28185,1.28215,62600000.0
2009-05-19 07:43:00,1.28195,1.28275,1.2818,1.2826,138200000.0
2009-05-19 07:44:00,1.28275,1.2832,1.2826,1.2829,11200000.0
2009-05-19 07:45:00,1.28305,1.28365,1.2827,1.28365,35200000.0
2009-05-19 07:46:00,1.28365,1.28365,1.2812,1.2823,100400000.0
2009-05-19 07:47:00,1.2822,1.28245,1.28195,1.28205,34800000.0
2009-05-19 07:48:00,1.28195,1.28215,1.2819,1.2819,15600000.0
2009-05-19 07:49:00,1.28185,1.28185,1.281,1.2813,18000000.0
2009-05-19 07:50:00,1.28125,1.28365,1.28125,1.28345,55200000.0
2009-05-19 07:51:00,1.2832,1.2833,1.283,1.2831,15200000.0
2009-05-19 07:52:00,1.28325,1.2835,1.283,1.2834,10800000.0
2009-05-19 07:53:00,1.2835,1.2835,1.28335,1.28335,3600000.0
2009-05-19 07:54:00,1.28335,1.28345,1.28335,1.28345,18800000.0
2009-05-19 07:55:00,1.2835,1.2839,1.2828,1.2831,50800000.0
2009-05-19 07:56:00,1.2831,1.2833,1.2829,1.28305,36000000.0
2009-05-19 07:57:00,1.28315,1.28325,1.2825,1.2826,42000000.0
2009-05-19 07:58:00,1.2828,1.28355,1.2826,1.2831,45600000.0
2009-05-19 07:59:00,1.28325,1.28335,1.28325,1.28325,43400000.0
2009-05-19 08:00:00,1.28315,1.28325,1.283,1.28315,50800000.0
2009-05-19 08:01:00,1.2831,1.2831,1.2828,1.2831,42000000.0
2009-05-19 08:02:00,1.2829,1.2836,1.2828,1.2834,83400000.0
2009-05-19 08:03:00,1.2834,1.2834,1.2828,1.28285,161000000.0
2009-05-19 08:04:00,1.283,1.28305,1.2825,1.28255,77600000.0
2009-05-19 08:05:00,1.2826,1.2827,1.28245,1.2826,93200000.0
2009-05-19 08:06:00,1.28265,1.28335,1.2819,1.2833,102600000.0
2009-05-19 08:07:00,1.2833,1.2833,1.2808,1.2812,67600000.0
2009-05-19 08:08:00,1.28185,1.2829,1.2817,1.2829,208000000.0
2009-05-19 08:09:00,1.2832,1.2832,1.2823,1.2824,111000000.0
2009-05-19 08:10:00,1.28245,1.28315,1.2824,1.283,98200000.0
2009-05-19 08:11:00,1.28305,1.28305,1.28215,1.2827,56600000.0
2009-05-19 08:12:00,1.2826,1.2833,1.28215,1.28305,107600000.0
2009-05-19 08:13:00,1.28315,1.2832,1.28245,1.28255,94600000.0
2009-05-19 08:14:00,1.28265,1.2827,1.28225,1.2823,98200000.0
2009-05-19 08:15:00,1.2823,1.28275,1.2823,1.2827,42800000.0
2009-05-19 08:16:00,1.2827,1.28285,1.2825,1.28275,50000000.0
2009-05-19 08:17:00,1.28285,1.28305,1.28275,1.2829,53600000.0
2009-05-19 08:18:00,1.28285,1.28335,1.28285,1.28325,105200000.0
2009-05-19 08:19:00,1.2833,1.2833,1.2829,1.2832,82800000.0
2009-05-19 08:20:00,1.2832,1.28395,1.2831,1.2836,110800000.0
2009-05-19 08:21:00,1.2836,1.2839,1.28245,1.2826,126000000.0
2009-05-19 08:22:00,1.2825,1.28345,1.2818,1.2827,76800000.0
2009-05-19 08:23:00,1.28275,1.28315,1.28225,1.28235,131000000.0
2009-05-19 08:24:00,1.2824,1.2832,1.2824,1.2832,25200000.0
2009-05-19 08:25:00,1.28325,1.28355,1.2829,1.2833,23200000.0
2009-05-19 08:26:00,1.2833,1.2837,1.28325,1.2837,48000000.0
2009-05-19 08:27:00,1.2837,1.2837,1.28255,1.28265,52000000.0
2009-05-19 08:28:00,1.2827,1.28345,1.28265,1.2834,67600000.0
2009-05-19 08:29:00,1.2836,1.2838,1.28205,1.28265,103200000.0
2009-05-19 08:30:00,1.28255,1.2832,1.2825,1.28275,82600000.0
2009-05-19 08:31:00,1.28275,1.2831,1.28275,1.2831,13200000.0
2009-05-19 08:32:00,1.28315,1.28355,1.28265,1.28335,57800000.0
2009-05-19 08:33:00,1.2834,1.28385,1.2826,1.28275,91600000.0
2009-05-19 08:34:00,1.28275,1.2829,1.28255,1.2827,48000000.0
2009-05-19 08:35:00,1.2828,1.2833,1.28195,1.28225,92000000.0
2009-05-19 08:36:00,1.28225,1.2826,1.28215,1.2822,88000000.0
2009-05-19 08:37:00,1.2822,1.28325,1.28205,1.283,142800000.0
2009-05-19 08:38:00,1.28295,1.28295,1.28045,1.2809,136800000.0
2009-05-19 08:39:00,1.2809,1.28185,1.28075,1.2809,187200000.0
2009-05-19 08:40:00,1.28095,1.2822,1.27945,1.28045,203000000.0
2009-05-19 08:41:00,1.2804,1.28085,1.2794,1.2802,223800000.0
2009-05-19 08:42:00,1.2804,1.28115,1.28005,1.28075,173000000.0
2009-05-19 08:43:00,1.2807,1.28135,1.28055,1.2809,127600000.0
2009-05-19 08:44:00,1.2808,1.2815,1.2805,1.2815,102800000.0
2009-05-19 08:45:00,1.2815,1.28175,1.2814,1.2815,89600000.0
2009-05-19 08:46:00,1.2815,1.2816,1.27975,1.2799,180400000.0
2009-05-19 08:47:00,1.2798,1.28015,1.2794,1.27975,133600000.0
2009-05-19 08:48:00,1.27965,1.28045,1.2794,1.2802,103800000.0
2009-05-19 08:49:00,1.2802,1.28035,1.2794,1.28005,90400000.0
2009-05-19 08:50:00,1.2801,1.28065,1.2797,1.28055,83600000.0
2009-05-19 08:51:00,1.28065,1.28145,1.27945,1.2797,142800000.0
2009-05-19 08:52:00,1.2797,1.2798,1.279,1.27935,93600000.0
2009-05-19 08:53:00,1.2795,1.27985,1.2792,1.2796,76200000.0
2009-05-19 08:54:00,1.27955,1.27995,1.27885,1.27965,102200000.0
2009-05-19 08:55:00,1.27955,1.2796,1.27925,1.2796,47200000.0
2009-05-19 08:56:00,1.2795,1.27985,1.27905,1.2796,92800000.0
2009-05-19 08:57:00,1.2796,1.28025,1.2793,1.2799,88400000.0
2009-05-19 08:58:00,1.28,1.2808,1.27915,1.27975,157600000.0
2009-05-19 08:59:00,1.27985,1.2811,1.27915,1.2794,107200000.0
2009-05-19 09:00:00,1.2794,1.2802,1.2793,1.27965,109800000.0
2009-05-19 09:01:00,1.27975,1.28055,1.27945,1.28,105400000.0
2009-05-19 09:02:00,1.2799,1.28075,1.2795,1.28055,99000000.0
2009-05-19 09:03:00,1.28055,1.28055,1.2798,1.2802,117200000.0
2009-05-19 09:04:00,1.2801,1.2808,1.27965,1.28075,138600000.0
2009-05-19 09:05:00,1.28085,1.28105,1.27985,1.28085,102200000.0
2009-05-19 09:06:00,1.2809,1.2811,1.28025,1.2807,96400000.0
2009-05-19 09:07:00,1.28065,1.2808,1.2801,1.28015,87600000.0
2009-05-19 09:08:00,1.28015,1.28035,1.27985,1.28005,75200000.0
2009-05-19 09:09:00,1.27995,1.2805,1.27985,1.2801,76400000.0
2009-05-19 09:10:00,1.2801,1.28045,1.27975,1.28015,89600000.0
2009-05-19 09:11:00,1.28025,1.2803,1.2798,1.28015,66000000.0
2009-05-19 09:12:00,1.28015,1.28045,1.2797,1.28035,80600000.0
2009-05-19 09:13:00,1.2803,1.2811,1.28025,1.28045,78800000.0
2009-05-19 09:14:00,1.2805,1.2805,1.27955,1.28045,87400000.0
2009-05-19 09:15:00,1.28055,1.281,1.2795,1.2802,119200000.0
2009-05-19 09:16:00,1.2799,1.28055,1.2795,1.2799,127400000.0
2009-05-19 09:17:00,1.27985,1.28015,1.2794,1.28015,160000000.0
2009-05-19 09:18:00,1.28005,1.28025,1.27995,1.28015,73200000.0
2009-05-19 09:19:00,1.2802,1.2804,1.2795,1.2803,121800000.0
2009-05-19 09:20:00,1.28025,1.28065,1.27985,1.28,110400000.0
2009-05-19 09:21:00,1.28005,1.28035,1.27955,1.2801,104400000.0
2009-05-19 09:22:00,1.2801,1.2801,1.2794,1.2798,74000000.0
2009-05-19 09:23:00,1.2798,1.2799,1.27915,1.2795,84400000.0
2009-05-19 09:24:00,1.2795,1.2799,1.27875,1.27985,146800000.0
2009-05-19 09:25:00,1.27995,1.2802,1.27935,1.27965,106800000.0
2009-05-19 09:26:00,1.27955,1.28055,1.27915,1.28055,114800000.0
2009-05-19 09:27:00,1.2805,1.2805,1.27925,1.28,79800000.0
2009-05-19 09:28:00,1.28,1.28,1.2789,1.27955,76800000.0
2009-05-19 09:29:00,1.27945,1.28015,1.27945,1.28,120600000.0
2009-05-19 09:30:00,1.28,1.28,1.2797,1.27985,99200000.0
2009-05-19 09:31:00,1.27985,1.28085,1.2797,1.2807,144000000.0
2009-05-19 09:32:00,1.2807,1.281,1.27985,1.28065,118400000.0
2009-05-19 09:33:00,1.28055,1.2812,1.28055,1.2812,87000000.0
2009-05-19 09:34:00,1.2812,1.28165,1.28075,1.2808,114000000.0
2009-05-19 09:35:00,1.2808,1.28085,1.28025,1.28075,98400000.0
2009-05-19 09:36:00,1.28065,1.28065,1.2799,1.2804,106000000.0
2009-05-19 09:37:00,1.2804,1.28065,1.28025,1.28065,64600000.0
2009-05-19 09:38:00,1.28065,1.2809,1.28025,1.28055,104800000.0
2009-05-19 09:39:00,1.28045,1.28045,1.2796,1.2804,75400000.0
2009-05-19 09:40:00,1.28065,1.2807,1.27945,1.28025,121600000.0
2009-05-19 09:41:00,1.2802,1.28095,1.2798,1.2799,182800000.0
2009-05-19 09:42:00,1.2799,1.28085,1.2794,1.27975,97600000.0
2009-05-19 09:43:00,1.2798,1.2799,1.27915,1.27925,79000000.0
2009-05-19 09:44:00,1.27935,1.2796,1.27895,1.27895,72400000.0
2009-05-19 09:45:00,1.2789,1.2793,1.27865,1.27875,78000000.0
2009-05-19 09:46:00,1.27875,1.27925,1.2783,1.27885,136800000.0
2009-05-19 09:47:00,1.27905,1.2794,1.2787,1.2793,99800000.0
2009-05-19 09:48:00,1.2791,1.27945,1.27895,1.27935,58800000.0
2009-05-19 09:49:00,1.27935,1.27985,1.27905,1.27915,153600000.0
2009-05-19 09:50:00,1.27915,1.27965,1.2787,1.27965,79400000.0
2009-05-19 09:51:00,1.2796,1.2803,1.27915,1.2793,120400000.0
2009-05-19 09:52:00,1.2793,1.2802,1.27905,1.28005,147600000.0
2009-05-19 09:53:00,1.28005,1.2805,1.2786,1.27875,131000000.0
2009-05-19 09:54:00,1.27895,1.2802,1.27895,1.27985,138400000.0
2009-05-19 09:55:00,1.27985,1.28075,1.27915,1.28,229000000.0
2009-05-19 09:56:00,1.28,1.28255,1.28,1.2824,137200000.0
2009-05-19 09:57:00,1.2824,1.28255,1.2815,1.2817,127600000.0
2009-05-19 09:58:00,1.28165,1.2824,1.2816,1.282,143600000.0
2009-05-19 09:59:00,1.2821,1.28235,1.28105,1.2822,185200000.0
2009-05-19 10:00:00,1.28235,1.28265,1.28115,1.28125,178200000.0
2009-05-19 10:01:00,1.28135,1.2817,1.2812,1.2815,186800000.0
2009-05-19 10:02:00,1.2815,1.282,1.28135,1.2819,109600000.0
2009-05-19 10:03:00,1.28195,1.282,1.28125,1.28155,129400000.0
2009-05-19 10:04:00,1.28135,1.2816,1.28085,1.28115,96800000.0
2009-05-19 10:05:00,1.28145,1.28145,1.28065,1.28075,65200000.0
2009-05-19 10:06:00,1.28085,1.28185,1.28085,1.28125,158000000.0
2009-05-19 10:07:00,1.2814,1.28185,1.28085,1.2813,128800000.0
2009-05-19 10:08:00,1.2814,1.2819,1.2813,1.2817,114800000.0
2009-05-19 10:09:00,1.2817,1.2818,1.28065,1.28135,162400000.0
2009-05-19 10:10:00,1.28125,1.28215,1.28065,1.28185,137600000.0
2009-05-19 10:11:00,1.28185,1.2821,1.2808,1.2813,168800000.0
2009-05-19 10:12:00,1.2813,1.282,1.2805,1.28115,114800000.0
2009-05-19 10:13:00,1.28075,1.28105,1.27985,1.28065,116800000.0
2009-05-19 10:14:00,1.2807,1.2808,1.28,1.2804,142000000.0
2009-05-19 10:15:00,1.28045,1.2806,1.2801,1.2805,134400000.0
2009-05-19 10:16:00,1.2804,1.28085,1.27995,1.2807,199600000.0
2009-05-19 10:17:00,1.2808,1.2814,1.2806,1.28105,117200000.0
2009-05-19 10:18:00,1.28115,1.28125,1.2807,1.2807,74000000.0
2009-05-19 10:19:00,1.2808,1.2811,1.28055,1.2808,102400000.0
2009-05-19 10:20:00,1.2808,1.28095,1.28035,1.2806,110800000.0
2009-05-19 10:21:00,1.28055,1.28165,1.2805,1.2816,106200000.0
2009-05-19 10:22:00,1.28135,1.2817,1.28095,1.2811,119800000.0
2009-05-19 10:23:00,1.281,1.2822,1.28085,1.28195,118800000.0
2009-05-19 10:24:00,1.282,1.282,1.28065,1.281,159600000.0
2009-05-19 10:25:00,1.281,1.2815,1.28065,1.2815,168000000.0
2009-05-19 10:26:00,1.2815,1.2815,1.2807,1.28105,154400000.0
2009-05-19 10:27:00,1.28105,1.2813,1.28065,1.28125,86400000.0
2009-05-19 10:28:00,1.28125,1.2818,1.2807,1.2818,128800000.0
2009-05-19 10:29:00,1.28195,1.2822,1.2813,1.2816,78000000.0
2009-05-19 10:30:00,1.28145,1.28255,1.2811,1.28255,87600000.0
2009-05-19 10:31:00,1.2828,1.28295,1.28175,1.28185,79200000.0
2009-05-19 10:32:00,1.2819,1.28235,1.2813,1.2816,139600000.0
2009-05-19 10:33:00,1.2817,1.2819,1.28065,1.2817,139400000.0
2009-05-19 10:34:00,1.2817,1.282,1.28015,1.2809,188000000.0
2009-05-19 10:35:00,1.2807,1.28195,1.2804,1.28175,158800000.0
2009-05-19 10:36:00,1.2817,1.2821,1.28135,1.282,83600000.0
2009-05-19 10:37:00,1.281,1.2818,1.2809,1.2815,124600000.0
2009-05-19 10:38:00,1.2811,1.2821,1.28095,1.2818,148000000.0
2009-05-19 10:39:00,1.2818,1.2818,1.2811,1.28145,122400000.0
2009-05-19 10:40:00,1.28155,1.2817,1.28135,1.28145,85400000.0
2009-05-19 10:41:00,1.2816,1.2819,1.2812,1.28185,70000000.0
2009-05-19 10:42:00,1.28165,1.28165,1.28105,1.28165,64200000.0
2009-05-19 10:43:00,1.2815,1.2821,1.2808,1.2808,108400000.0
2009-05-19 10:44:00,1.2808,1.2815,1.2808,1.2815,114000000.0
2009-05-19 10:45:00,1.2813,1.2815,1.2809,1.2813,82800000.0
2009-05-19 10:46:00,1.2813,1.28185,1.28105,1.2812,148600000.0
2009-05-19 10:47:00,1.2812,1.28165,1.28105,1.2812,89200000.0
2009-05-19 10:48:00,1.2812,1.2812,1.2803,1.2807,101600000.0
2009-05-19 10:49:00,1.2807,1.2807,1.27985,1.28015,96400000.0
2009-05-19 10:50:00,1.28015,1.2805,1.2799,1.2801,83200000.0
2009-05-19 10:51:00,1.2801,1.2807,1.27995,1.2802,139400000.0
2009-05-19 10:52:00,1.2804,1.2807,1.2803,1.2804,30400000.0
2009-05-19 10:53:00,1.2803,1.2805,1.2801,1.2803,44800000.0
2009-05-19 10:54:00,1.2798,1.28013,1.27952,1.27999,157200000.0
2009-05-19 10:55:00,1.28005,1.2808,1.28005,1.28035,157200000.0
2009-05-19 10:56:00,1.2804,1.2805,1.27985,1.2801,123200000.0
2009-05-19 10:57:00,1.2802,1.2808,1.2799,1.2804,94400000.0
2009-05-19 10:58:00,1.2804,1.28135,1.2802,1.281,175000000.0
2009-05-19 10:59:00,1.28095,1.28135,1.28025,1.2805,125000000.0
2009-05-19 11:00:00,1.2805,1.28185,1.28015,1.28085,219800000.0
2009-05-19 11:01:00,1.28085,1.2817,1.2799,1.281,170200000.0
2009-05-19 11:02:00,1.28105,1.2821,1.2803,1.28175,156600000.0
2009-05-19 11:03:00,1.28175,1.28215,1.2809,1.2811,150800000.0
2009-05-19 11:04:00,1.28105,1.2817,1.2807,1.28125,192600000.0
2009-05-19 11:05:00,1.2814,1.28165,1.28035,1.2816,175800000.0
2009-05-19 11:06:00,1.2819,1.28235,1.2811,1.2819,228200000.0
2009-05-19 11:07:00,1.2818,1.2821,1.2814,1.28175,81200000.0
2009-05-19 11:08:00,1.2818,1.2826,1.28135,1.2823,155600000.0
2009-05-19 11:09:00,1.2823,1.2829,1.2819,1.2824,119000000.0
2009-05-19 11:10:00,1.2824,1.2829,1.28235,1.2827,129200000.0
2009-05-19 11:11:00,1.2828,1.2829,1.2816,1.282,194200000.0
2009-05-19 11:12:00,1.2818,1.28295,1.2813,1.28245,161200000.0
2009-05-19 11:13:00,1.28245,1.2829,1.28155,1.28185,160600000.0
2009-05-19 11:14:00,1.2819,1.28205,1.2817,1.28205,72400000.0
2009-05-19 11:15:00,1.282,1.282,1.28155,1.28165,65800000.0
2009-05-19 11:16:00,1.28175,1.2821,1.28115,1.2815,115800000.0
2009-05-19 11:17:00,1.2814,1.2825,1.2814,1.2818,173600000.0
2009-05-19 11:18:00,1.2821,1.2828,1.28095,1.28155,117400000.0
2009-05-19 11:19:00,1.2817,1.2817,1.2806,1.2811,86800000.0
2009-05-19 11:20:00,1.28115,1.28125,1.2802,1.281,114000000.0
2009-05-19 11:21:00,1.28105,1.2815,1.2799,1.2805,130200000.0
2009-05-19 11:22:00,1.28045,1.28095,1.2804,1.2807,76200000.0
2009-05-19 11:23:00,1.2807,1.2807,1.28005,1.28045,83200000.0
2009-05-19 11:24:00,1.28015,1.28065,1.2796,1.2798,104400000.0
2009-05-19 11:25:00,1.2798,1.2807,1.27945,1.2807,156800000.0
2009-05-19 11:26:00,1.2806,1.2809,1.28005,1.2807,153000000.0
2009-05-19 11:27:00,1.2808,1.2809,1.27965,1.2802,186200000.0
2009-05-19 11:28:00,1.2802,1.2807,1.27935,1.2796,124800000.0
2009-05-19 11:29:00,1.2796,1.28005,1.2791,1.27975,131600000.0
2009-05-19 11:30:00,1.2798,1.28015,1.279,1.2796,184600000.0
2009-05-19 11:31:00,1.2796,1.28005,1.2795,1.28,110800000.0
2009-05-19 11:32:00,1.2799,1.28015,1.2791,1.27925,121800000.0
2009-05-19 11:33:00,1.2796,1.27995,1.2791,1.2793,132200000.0
2009-05-19 11:34:00,1.2793,1.2795,1.27915,1.2794,38000000.0
2009-05-19 11:35:00,1.27945,1.28025,1.27915,1.27985,145200000.0
2009-05-19 11:36:00,1.27985,1.27995,1.2793,1.27945,80800000.0
2009-05-19 11:37:00,1.2795,1.27975,1.2794,1.27955,55200000.0
2009-05-19 11:38:00,1.27955,1.27975,1.2793,1.2793,134000000.0
2009-05-19 11:39:00,1.2794,1.27985,1.27925,1.27985,78400000.0
2009-05-19 11:40:00,1.2797,1.2799,1.27925,1.27945,90000000.0
2009-05-19 11:41:00,1.27945,1.27995,1.27885,1.27965,100000000.0
2009-05-19 11:42:00,1.27965,1.2798,1.27885,1.27915,111600000.0
2009-05-19 11:43:00,1.27935,1.27955,1.27875,1.2794,76600000.0
2009-05-19 11:44:00,1.2793,1.2799,1.2787,1.2798,195400000.0
2009-05-19 11:45:00,1.27965,1.2801,1.2794,1.28005,93000000.0
2009-05-19 11:46:00,1.2801,1.2808,1.28005,1.2808,78800000.0
2009-05-19 11:47:00,1.2809,1.28095,1.27985,1.28,107200000.0
2009-05-19 11:48:00,1.2804,1.281,1.28015,1.28055,95200000.0
2009-05-19 11:49:00,1.28055,1.28055,1.27965,1.2798,83600000.0
2009-05-19 11:50:00,1.27975,1.28015,1.2795,1.27955,109600000.0
2009-05-19 11:51:00,1.27985,1.28005,1.2795,1.2797,97200000.0
2009-05-19 11:52:00,1.2797,1.28045,1.27955,1.28035,87600000.0
2009-05-19 11:53:00,1.28035,1.2811,1.2802,1.281,87600000.0
2009-05-19 11:54:00,1.28105,1.28115,1.2804,1.2804,145400000.0
2009-05-19 11:55:00,1.2802,1.2808,1.28015,1.28025,82800000.0
2009-05-19 11:56:00,1.28025,1.28055,1.2794,1.2795,125800000.0
2009-05-19 11:57:00,1.2794,1.28035,1.2793,1.28035,123800000.0
2009-05-19 11:58:00,1.2803,1.2807,1.2797,1.27975,67600000.0
2009-05-19 11:59:00,1.27975,1.2807,1.27975,1.2805,147400000.0
2009-05-19 12:00:00,1.28055,1.281,1.27985,1.28,97800000.0
2009-05-19 12:01:00,1.2801,1.2806,1.2795,1.2802,112400000.0
2009-05-19 12:02:00,1.28015,1.28015,1.27955,1.27985,79800000.0
2009-05-19 12:03:00,1.2797,1.28065,1.27945,1.2804,45200000.0
2009-05-19 12:04:00,1.2804,1.28055,1.28005,1.2802,57600000.0
2009-05-19 12:05:00,1.28015,1.2805,1.2798,1.2801,30400000.0
2009-05-19 12:06:00,1.28005,1.28025,1.27975,1.2801,126200000.0
2009-05-19 12:07:00,1.28,1.28025,1.2797,1.28,102000000.0
2009-05-19 12:08:00,1.28,1.28055,1.2798,1.27995,79600000.0
2009-05-19 12:09:00,1.2799,1.2809,1.2799,1.28,101000000.0
2009-05-19 12:10:00,1.28,1.28065,1.28,1.2804,95000000.0
2009-05-19 12:11:00,1.28045,1.28075,1.2801,1.28025,86800000.0
2009-05-19 12:12:00,1.28035,1.28065,1.2801,1.2801,115000000.0
2009-05-19 12:13:00,1.28015,1.2808,1.28,1.2804,90400000.0
2009-05-19 12:14:00,1.28045,1.2808,1.28015,1.28035,68400000.0
2009-05-19 12:15:00,1.2801,1.28065,1.2801,1.2805,66000000.0
2009-05-19 12:16:00,1.2806,1.2806,1.2799,1.2801,131600000.0
2009-05-19 12:17:00,1.28015,1.2802,1.27965,1.2802,74400000.0
2009-05-19 12:18:00,1.28,1.28015,1.27965,1.2798,69600000.0
2009-05-19 12:19:00,1.27975,1.28015,1.27935,1.2801,107000000.0
2009-05-19 12:20:00,1.2801,1.2801,1.27955,1.27995,80000000.0
2009-05-19 12:21:00,1.28,1.2806,1.27955,1.28,101400000.0
2009-05-19 12:22:00,1.28015,1.2808,1.27975,1.28055,102800000.0
2009-05-19 12:23:00,1.28045,1.28075,1.2801,1.2806,182400000.0
2009-05-19 12:24:00,1.2804,1.2808,1.28025,1.2807,168400000.0
2009-05-19 12:25:00,1.2806,1.28105,1.28055,1.2809,52200000.0
2009-05-19 12:26:00,1.2808,1.2809,1.2804,1.2806,89600000.0
2009-05-19 12:27:00,1.2806,1.281,1.27995,1.2801,103600000.0
2009-05-19 12:28:00,1.2801,1.281,1.27985,1.2806,117200000.0
2009-05-19 12:29:00,1.2808,1.2814,1.2801,1.2801,125600000.0
2009-05-19 12:30:00,1.28025,1.2806,1.28025,1.2806,33600000.0
2009-05-19 12:31:00,1.28065,1.2809,1.2804,1.28075,97600000.0
2009-05-19 12:32:00,1.28085,1.28115,1.2804,1.28055,71800000.0
2009-05-19 12:33:00,1.2806,1.2821,1.28055,1.282,80000000.0
2009-05-19 12:34:00,1.28195,1.2821,1.281,1.28185,102800000.0
2009-05-19 12:35:00,1.2818,1.282,1.2812,1.2812,80000000.0
2009-05-19 12:36:00,1.28135,1.28215,1.2811,1.28145,81200000.0
2009-05-19 12:37:00,1.28145,1.28195,1.28145,1.2819,65600000.0
2009-05-19 12:38:00,1.28195,1.28195,1.2816,1.28175,42000000.0
2009-05-19 12:39:00,1.2818,1.2823,1.28175,1.28215,74000000.0
2009-05-19 12:40:00,1.2823,1.2827,1.282,1.2824,116200000.0
2009-05-19 12:41:00,1.28245,1.28245,1.28115,1.28175,117600000.0
2009-05-19 12:42:00,1.28155,1.2822,1.2814,1.28215,106600000.0
2009-05-19 12:43:00,1.2822,1.28235,1.28195,1.28195,108800000.0
2009-05-19 12:44:00,1.2821,1.2824,1.2819,1.2822,70400000.0
2009-05-19 12:45:00,1.2823,1.28255,1.282,1.28215,167400000.0
2009-05-19 12:46:00,1.28205,1.2823,1.28165,1.2818,134000000.0
2009-05-19 12:47:00,1.2818,1.28215,1.2818,1.28195,49600000.0
2009-05-19 12:48:00,1.2819,1.2819,1.2813,1.2814,90600000.0
2009-05-19 12:49:00,1.2814,1.28155,1.28125,1.28155,68000000.0
2009-05-19 12:50:00,1.28155,1.28205,1.28135,1.2816,137800000.0
2009-05-19 12:51:00,1.2816,1.28195,1.28095,1.28195,150600000.0
2009-05-19 12:52:00,1.28195,1.2821,1.2813,1.2815,54000000.0
2009-05-19 12:53:00,1.2813,1.28145,1.2807,1.2812,54000000.0
2009-05-19 12:54:00,1.28125,1.28155,1.2811,1.28115,77400000.0
2009-05-19 12:55:00,1.28115,1.2813,1.28075,1.28075,33400000.0
2009-05-19 12:56:00,1.2814,1.2819,1.2811,1.2816,103600000.0
2009-05-19 12:57:00,1.2815,1.28225,1.2811,1.282,142200000.0
2009-05-19 12:58:00,1.2819,1.2821,1.2814,1.28145,79800000.0
2009-05-19 12:59:00,1.28145,1.28195,1.28145,1.28155,94600000.0
2009-05-19 13:00:00,1.2815,1.2825,1.28145,1.28175,177400000.0
2009-05-19 13:01:00,1.28175,1.28215,1.28155,1.2819,159400000.0
2009-05-19 13:02:00,1.2818,1.282,1.28105,1.2812,109800000.0
2009-05-19 13:03:00,1.2811,1.2816,1.28075,1.28075,67400000.0
2009-05-19 13:04:00,1.2807,1.28095,1.2803,1.2806,101200000.0
2009-05-19 13:05:00,1.28055,1.2823,1.2799,1.28165,109000000.0
2009-05-19 13:06:00,1.28145,1.28205,1.28145,1.28205,62000000.0
2009-05-19 13:07:00,1.28195,1.282,1.2811,1.2813,91200000.0
2009-05-19 13:08:00,1.2813,1.28235,1.28105,1.28225,132000000.0
2009-05-19 13:09:00,1.2822,1.28225,1.2818,1.28185,45400000.0
2009-05-19 13:10:00,1.28185,1.28215,1.28165,1.28205,103400000.0
2009-05-19 13:11:00,1.2821,1.28215,1.28175,1.28185,47000000.0
2009-05-19 13:12:00,1.2819,1.282,1.2817,1.2819,60000000.0
2009-05-19 13:13:00,1.282,1.28205,1.28185,1.28185,83200000.0
2009-05-19 13:14:00,1.28205,1.28215,1.28185,1.28205,68600000.0
2009-05-19 13:15:00,1.28205,1.2823,1.2819,1.2821,70800000.0
2009-05-19 13:16:00,1.2819,1.2821,1.2819,1.28195,71400000.0
2009-05-19 13:17:00,1.28195,1.28235,1.28195,1.28215,56000000.0
2009-05-19 13:18:00,1.2821,1.2821,1.2814,1.2818,91600000.0
2009-05-19 13:19:00,1.2818,1.28205,1.2818,1.28205,15200000.0
2009-05-19 13:20:00,1.28205,1.2821,1.2819,1.28205,6000000.0
2009-05-19 13:21:00,1.28185,1.28235,1.28145,1.28235,114200000.0
2009-05-19 13:22:00,1.28225,1.2828,1.28225,1.28225,32200000.0
2009-05-19 13:23:00,1.28225,1.2823,1.28205,1.28205,52600000.0
2009-05-19 13:24:00,1.282,1.28205,1.28105,1.28115,131800000.0
2009-05-19 13:25:00,1.2812,1.2813,1.28095,1.2812,112400000.0
2009-05-19 13:26:00,1.2812,1.2815,1.2811,1.2815,34000000.0
2009-05-19 13:27:00,1.2815,1.28165,1.2812,1.28165,98800000.0
2009-05-19 13:28:00,1.28175,1.28195,1.2814,1.28155,113400000.0
2009-05-19 13:29:00,1.28165,1.28235,1.28165,1.28175,62000000.0
2009-05-19 13:30:00,1.28185,1.282,1.2813,1.2813,58800000.0
2009-05-19 13:31:00,1.2814,1.2814,1.281,1.281,35200000.0
2009-05-19 13:32:00,1.28085,1.2814,1.28085,1.28115,19600000.0
2009-05-19 13:33:00,1.28115,1.28165,1.28105,1.2812,58600000.0
2009-05-19 13:34:00,1.2813,1.28135,1.28095,1.28115,107400000.0
2009-05-19 13:35:00,1.28095,1.28225,1.2809,1.282,68600000.0
2009-05-19 13:36:00,1.2819,1.28225,1.28165,1.28165,24000000.0
2009-05-19 13:37:00,1.28175,1.28225,1.2817,1.28225,79000000.0
2009-05-19 13:38:00,1.28215,1.28255,1.28145,1.28145,197200000.0
2009-05-19 13:39:00,1.2815,1.2816,1.2811,1.28145,156000000.0
2009-05-19 13:40:00,1.2815,1.28265,1.2813,1.2824,84400000.0
2009-05-19 13:41:00,1.28245,1.28265,1.28205,1.28265,52800000.0
2009-05-19 13:42:00,1.28265,1.28265,1.28095,1.281,97000000.0
2009-05-19 13:43:00,1.28115,1.282,1.2809,1.282,158400000.0
2009-05-19 13:44:00,1.2821,1.2825,1.2814,1.2818,172600000.0
2009-05-19 13:45:00,1.28195,1.2823,1.2818,1.2823,121400000.0
2009-05-19 13:46:00,1.2823,1.2825,1.28165,1.282,72600000.0
2009-05-19 13:47:00,1.2821,1.2826,1.28135,1.2817,156400000.0
2009-05-19 13:48:00,1.28195,1.2825,1.28165,1.2823,74200000.0
2009-05-19 13:49:00,1.2823,1.2825,1.28135,1.28165,170800000.0
2009-05-19 13:50:00,1.2817,1.28205,1.28105,1.2813,79000000.0
2009-05-19 13:51:00,1.28115,1.28145,1.2811,1.28125,50600000.0
2009-05-19 13:52:00,1.28125,1.2816,1.28105,1.28125,93400000.0
2009-05-19 13:53:00,1.2816,1.2818,1.28125,1.2814,89200000.0
2009-05-19 13:54:00,1.28145,1.28195,1.2811,1.28135,163200000.0
2009-05-19 13:55:00,1.2814,1.2822,1.2814,1.2817,145600000.0
2009-05-19 13:56:00,1.2818,1.28195,1.2817,1.2818,29400000.0
2009-05-19 13:57:00,1.28175,1.2822,1.2815,1.2822,61600000.0
2009-05-19 13:58:00,1.2822,1.28225,1.281,1.28125,63000000.0
2009-05-19 13:59:00,1.28125,1.2822,1.28095,1.2814,126400000.0
2009-05-19 14:00:00,1.2816,1.2818,1.28135,1.2817,40400000.0
2009-05-19 14:01:00,1.28165,1.2818,1.2813,1.28145,60000000.0
2009-05-19 14:02:00,1.2816,1.28185,1.28125,1.28175,132600000.0
2009-05-19 14:03:00,1.28175,1.28235,1.28165,1.28195,96400000.0
2009-05-19 14:04:00,1.2821,1.28215,1.2813,1.28145,165600000.0
2009-05-19 14:05:00,1.28135,1.28205,1.28125,1.28205,101200000.0
2009-05-19 14:06:00,1.28215,1.28215,1.2818,1.282,54400000.0
2009-05-19 14:07:00,1.2816,1.28215,1.28155,1.28165,75200000.0
2009-05-19 14:08:00,1.2816,1.2817,1.2815,1.2816,63000000.0
2009-05-19 14:09:00,1.2815,1.2817,1.28125,1.28135,72000000.0
2009-05-19 14:10:00,1.2813,1.28135,1.2807,1.28105,63200000.0
2009-05-19 14:11:00,1.28105,1.2815,1.2805,1.28145,58400000.0
2009-05-19 14:12:00,1.28145,1.28195,1.2814,1.28165,25200000.0
2009-05-19 14:13:00,1.28165,1.28165,1.2808,1.2809,34400000.0
2009-05-19 14:14:00,1.281,1.28115,1.2805,1.2811,136000000.0
2009-05-19 14:15:00,1.2811,1.2813,1.28105,1.28125,92800000.0
2009-05-19 14:16:00,1.28125,1.28135,1.2809,1.28135,72000000.0
2009-05-19 14:17:00,1.28115,1.2813,1.2806,1.2807,121000000.0
2009-05-19 14:18:00,1.2807,1.2808,1.2803,1.2808,92600000.0
2009-05-19 14:19:00,1.2808,1.28095,1.28075,1.28085,145200000.0
2009-05-19 14:20:00,1.28075,1.28105,1.28065,1.28085,143200000.0
2009-05-19 14:21:00,1.28095,1.2812,1.2805,1.2812,100200000.0
2009-05-19 14:22:00,1.2812,1.2814,1.2808,1.281,104600000.0
2009-05-19 14:23:00,1.28105,1.28125,1.2809,1.281,64800000.0
2009-05-19 14:24:00,1.281,1.28165,1.281,1.28145,67600000.0
2009-05-19 14:25:00,1.2816,1.2817,1.28125,1.28155,71000000.0
2009-05-19 14:26:00,1.28155,1.2819,1.2813,1.28175,77800000.0
2009-05-19 14:27:00,1.2817,1.282,1.28115,1.28175,55800000.0
2009-05-19 14:28:00,1.28185,1.28185,1.281,1.2812,110800000.0
2009-05-19 14:29:00,1.2813,1.2817,1.281,1.28135,110400000.0
2009-05-19 14:30:00,1.28125,1.2821,1.2796,1.2816,185800000.0
2009-05-19 14:31:00,1.2817,1.2834,1.281,1.2812,194600000.0
2009-05-19 14:32:00,1.28135,1.28245,1.2812,1.28175,98000000.0
2009-05-19 14:33:00,1.28165,1.28175,1.2807,1.2816,122000000.0
2009-05-19 14:34:00,1.2817,1.2822,1.281,1.2816,118600000.0
2009-05-19 14:35:00,1.2816,1.2825,1.2816,1.2824,84800000.0
2009-05-19 14:36:00,1.2823,1.2827,1.2814,1.2826,143000000.0
2009-05-19 14:37:00,1.2827,1.28315,1.2813,1.2813,126000000.0
2009-05-19 14:38:00,1.28155,1.2836,1.2813,1.2817,161400000.0
2009-05-19 14:39:00,1.2817,1.28295,1.2816,1.28295,141000000.0
2009-05-19 14:40:00,1.28315,1.2848,1.28285,1.2841,204600000.0
2009-05-19 14:41:00,1.2839,1.2843,1.28315,1.28385,137200000.0
2009-05-19 14:42:00,1.28395,1.2845,1.28375,1.28405,141600000.0
2009-05-19 14:43:00,1.28405,1.28445,1.2832,1.28415,130800000.0
2009-05-19 14:44:00,1.28415,1.2848,1.2839,1.28445,134600000.0
2009-05-19 14:45:00,1.28445,1.28445,1.28365,1.28415,105000000.0
2009-05-19 14:46:00,1.28435,1.28445,1.28305,1.28345,171000000.0
2009-05-19 14:47:00,1.2834,1.28415,1.28335,1.2838,127400000.0
2009-05-19 14:48:00,1.28385,1.2841,1.28335,1.28385,94000000.0
2009-05-19 14:49:00,1.2838,1.2841,1.2832,1.28355,153200000.0
2009-05-19 14:50:00,1.28355,1.28395,1.2832,1.28355,91200000.0
2009-05-19 14:51:00,1.2837,1.28375,1.28225,1.28265,163400000.0
2009-05-19 14:52:00,1.28265,1.2832,1.2826,1.2831,104800000.0
2009-05-19 14:53:00,1.28315,1.28315,1.2821,1.2826,95200000.0
2009-05-19 14:54:00,1.28275,1.28285,1.2826,1.2826,97200000.0
2009-05-19 14:55:00,1.2826,1.28275,1.2821,1.2822,154600000.0
2009-05-19 14:56:00,1.28235,1.2834,1.2819,1.2831,122200000.0
2009-05-19 14:57:00,1.2831,1.2836,1.2824,1.28265,141000000.0
2009-05-19 14:58:00,1.28265,1.2837,1.28205,1.28365,170200000.0
2009-05-19 14:59:00,1.2834,1.2836,1.283,1.28305,66600000.0
2009-05-19 15:00:00,1.2831,1.2831,1.2826,1.28275,100000000.0
2009-05-19 15:01:00,1.2828,1.2837,1.28225,1.28255,217200000.0
2009-05-19 15:02:00,1.2827,1.2833,1.28235,1.28285,152600000.0
2009-05-19 15:03:00,1.28275,1.2833,1.28245,1.2832,184200000.0
2009-05-19 15:04:00,1.2833,1.28345,1.2831,1.2833,218200000.0
2009-05-19 15:05:00,1.28345,1.2838,1.28295,1.28345,117600000.0
2009-05-19 15:06:00,1.2834,1.28415,1.2832,1.28325,116200000.0
2009-05-19 15:07:00,1.2832,1.28355,1.28295,1.28325,149200000.0
2009-05-19 15:08:00,1.2833,1.28345,1.2827,1.283,164200000.0
2009-05-19 15:09:00,1.28295,1.2831,1.28235,1.28275,180000000.0
2009-05-19 15:10:00,1.28275,1.28315,1.2821,1.2823,219400000.0
2009-05-19 15:11:00,1.28225,1.28255,1.28195,1.2823,180200000.0
2009-05-19 15:12:00,1.2823,1.28325,1.28195,1.28245,140400000.0
2009-05-19 15:13:00,1.28245,1.2833,1.28245,1.2828,186200000.0
2009-05-19 15:14:00,1.28285,1.2843,1.2828,1.28325,141800000.0
2009-05-19 15:15:00,1.28325,1.284,1.2828,1.28285,127600000.0
2009-05-19 15:16:00,1.2828,1.2833,1.2825,1.28265,120400000.0
2009-05-19 15:17:00,1.2826,1.28325,1.2824,1.2824,103000000.0
2009-05-19 15:18:00,1.2824,1.2831,1.28235,1.283,68800000.0
2009-05-19 15:19:00,1.2828,1.2831,1.28245,1.283,120400000.0
2009-05-19 15:20:00,1.2831,1.28345,1.2824,1.28245,154800000.0
2009-05-19 15:21:00,1.28225,1.2828,1.28205,1.2824,120400000.0
2009-05-19 15:22:00,1.2825,1.2829,1.28235,1.28275,123600000.0
2009-05-19 15:23:00,1.28295,1.2834,1.2827,1.2831,141400000.0
2009-05-19 15:24:00,1.28315,1.2834,1.28235,1.283,220000000.0
2009-05-19 15:25:00,1.283,1.28305,1.2824,1.28285,125800000.0
2009-05-19 15:26:00,1.28295,1.2834,1.2821,1.28225,110800000.0
2009-05-19 15:27:00,1.2822,1.28295,1.2822,1.2825,82800000.0
2009-05-19 15:28:00,1.28255,1.2831,1.2823,1.2831,93600000.0
2009-05-19 15:29:00,1.2832,1.2833,1.28245,1.28265,136000000.0
2009-05-19 15:30:00,1.28265,1.28315,1.2823,1.2829,120400000.0
2009-05-19 15:31:00,1.2829,1.2832,1.2825,1.2829,96000000.0
2009-05-19 15:32:00,1.2829,1.283,1.28265,1.2829,161400000.0
2009-05-19 15:33:00,1.28315,1.28335,1.28245,1.2827,160400000.0
2009-05-19 15:34:00,1.28275,1.2835,1.28235,1.2826,138800000.0
2009-05-19 15:35:00,1.2827,1.2832,1.28255,1.2828,129200000.0
2009-05-19 15:36:00,1.2828,1.2835,1.2825,1.283,132000000.0
2009-05-19 15:37:00,1.283,1.2832,1.28215,1.2826,169800000.0
2009-05-19 15:38:00,1.2827,1.283,1.28235,1.28265,137600000.0
2009-05-19 15:39:00,1.28265,1.28325,1.2823,1.2826,142600000.0
2009-05-19 15:40:00,1.28265,1.2829,1.2819,1.28275,155000000.0
2009-05-19 15:41:00,1.2828,1.28305,1.28245,1.28255,131800000.0
2009-05-19 15:42:00,1.2826,1.2826,1.2819,1.28245,92400000.0
2009-05-19 15:43:00,1.2824,1.28275,1.28185,1.2824,93600000.0
2009-05-19 15:44:00,1.2823,1.2827,1.28225,1.2827,92400000.0
2009-05-19 15:45:00,1.28275,1.28305,1.28195,1.28285,136800000.0
2009-05-19 15:46:00,1.28295,1.28345,1.28285,1.2833,76600000.0
2009-05-19 15:47:00,1.2833,1.284,1.2826,1.28285,141800000.0
2009-05-19 15:48:00,1.28285,1.2831,1.2822,1.2829,129800000.0
2009-05-19 15:49:00,1.2828,1.28375,1.2826,1.28355,142800000.0
2009-05-19 15:50:00,1.28355,1.2841,1.28285,1.28355,173400000.0
2009-05-19 15:51:00,1.2835,1.2836,1.2825,1.2825,99000000.0
2009-05-19 15:52:00,1.2828,1.28365,1.2828,1.28335,143400000.0
2009-05-19 15:53:00,1.28335,1.28335,1.2825,1.2827,174200000.0
2009-05-19 15:54:00,1.28275,1.28345,1.2826,1.28265,165200000.0
2009-05-19 15:55:00,1.2828,1.2837,1.28265,1.2832,149600000.0
2009-05-19 15:56:00,1.28335,1.2843,1.2832,1.2841,130800000.0
2009-05-19 15:57:00,1.2841,1.28455,1.28335,1.28345,219600000.0
2009-05-19 15:58:00,1.2835,1.28385,1.2832,1.2836,227200000.0
2009-05-19 15:59:00,1.2837,1.2841,1.2832,1.2832,165600000.0
2009-05-19 16:00:00,1.28325,1.2837,1.28295,1.2835,188400000.0
2009-05-19 16:01:00,1.2835,1.28355,1.28255,1.2832,220800000.0
2009-05-19 16:02:00,1.2831,1.28335,1.2827,1.283,160400000.0
2009-05-19 16:03:00,1.283,1.2845,1.2826,1.28285,218200000.0
2009-05-19 16:04:00,1.28285,1.2836,1.2823,1.28245,147800000.0
2009-05-19 16:05:00,1.2825,1.28295,1.28225,1.28235,180000000.0
2009-05-19 16:06:00,1.28235,1.2829,1.28215,1.2823,214200000.0
2009-05-19 16:07:00,1.2823,1.2828,1.28215,1.28265,166800000.0
2009-05-19 16:08:00,1.2827,1.2833,1.28265,1.2828,167800000.0
2009-05-19 16:09:00,1.2828,1.2832,1.28245,1.2827,97800000.0
2009-05-19 16:10:00,1.2827,1.28295,1.2826,1.28295,102800000.0
2009-05-19 16:11:00,1.28285,1.2832,1.28165,1.28165,146800000.0
2009-05-19 16:12:00,1.2817,1.28285,1.2817,1.2827,103600000.0
2009-05-19 16:13:00,1.2827,1.28275,1.2818,1.282,88200000.0
2009-05-19 16:14:00,1.282,1.2827,1.2818,1.2827,98200000.0
2009-05-19 16:15:00,1.2826,1.2828,1.28215,1.2823,57000000.0
2009-05-19 16:16:00,1.2823,1.28265,1.28185,1.2823,126000000.0
2009-05-19 16:17:00,1.28235,1.28335,1.2821,1.28275,160800000.0
2009-05-19 16:18:00,1.2828,1.28305,1.28275,1.2828,76800000.0
2009-05-19 16:19:00,1.2828,1.283,1.28185,1.2825,179000000.0
2009-05-19 16:20:00,1.28245,1.28295,1.28145,1.2816,110000000.0
2009-05-19 16:21:00,1.2815,1.28265,1.2815,1.28225,100800000.0
2009-05-19 16:22:00,1.2824,1.2827,1.28085,1.2811,96600000.0
2009-05-19 16:23:00,1.2811,1.28285,1.28075,1.2824,123600000.0
2009-05-19 16:24:00,1.28235,1.2827,1.2819,1.28225,189600000.0
2009-05-19 16:25:00,1.28245,1.28285,1.28215,1.2828,128800000.0
2009-05-19 16:26:00,1.28315,1.28375,1.28255,1.28325,147800000.0
2009-05-19 16:27:00,1.2832,1.284,1.28285,1.2837,129200000.0
2009-05-19 16:28:00,1.2835,1.2843,1.2832,1.28365,160000000.0
2009-05-19 16:29:00,1.2837,1.2837,1.2822,1.2832,135800000.0
2009-05-19 16:30:00,1.28315,1.28395,1.2828,1.28295,119800000.0
2009-05-19 16:31:00,1.283,1.28345,1.2827,1.28275,140000000.0
2009-05-19 16:32:00,1.2827,1.28345,1.2822,1.2824,129800000.0
2009-05-19 16:33:00,1.2827,1.28295,1.2822,1.2822,82800000.0
2009-05-19 16:34:00,1.2822,1.2826,1.2815,1.2819,142400000.0
2009-05-19 16:35:00,1.2819,1.2831,1.2819,1.28295,101000000.0
2009-05-19 16:36:00,1.283,1.28315,1.2826,1.28275,70800000.0
2009-05-19 16:37:00,1.2821,1.2834,1.2821,1.28265,63600000.0
2009-05-19 16:38:00,1.2826,1.28365,1.28225,1.2828,131800000.0
2009-05-19 16:39:00,1.28265,1.2835,1.2821,1.28335,101600000.0
2009-05-19 16:40:00,1.28335,1.2835,1.28285,1.2832,110800000.0
2009-05-19 16:41:00,1.2832,1.2837,1.2832,1.2836,122200000.0
2009-05-19 16:42:00,1.2835,1.28375,1.28345,1.2835,78000000.0
2009-05-19 16:43:00,1.2835,1.28425,1.28335,1.28365,122400000.0
2009-05-19 16:44:00,1.28345,1.28365,1.28275,1.2832,128000000.0
2009-05-19 16:45:00,1.2831,1.2834,1.283,1.28315,68000000.0
2009-05-19 16:46:00,1.2834,1.2837,1.2828,1.2834,95800000.0
2009-05-19 16:47:00,1.2834,1.2838,1.2831,1.2831,95600000.0
2009-05-19 16:48:00,1.2829,1.28375,1.2829,1.28375,106200000.0
2009-05-19 16:49:00,1.2838,1.28395,1.2831,1.28335,127600000.0
2009-05-19 16:50:00,1.2833,1.2835,1.2831,1.2833,80600000.0
2009-05-19 16:51:00,1.28315,1.2838,1.28295,1.2834,131800000.0
2009-05-19 16:52:00,1.2835,1.2836,1.2829,1.28345,92400000.0
2009-05-19 16:53:00,1.28355,1.28415,1.28315,1.28325,87200000.0
2009-05-19 16:54:00,1.2833,1.28395,1.2833,1.2838,60400000.0
2009-05-19 16:55:00,1.28395,1.284,1.28295,1.2831,99600000.0
2009-05-19 16:56:00,1.2832,1.28385,1.28295,1.28335,96000000.0
2009-05-19 16:57:00,1.28345,1.28365,1.2828,1.28315,73800000.0
2009-05-19 16:58:00,1.28315,1.2832,1.28285,1.2829,68400000.0
2009-05-19 16:59:00,1.2829,1.2843,1.2827,1.28415,125200000.0
2009-05-19 17:00:00,1.2841,1.2841,1.2832,1.28375,95600000.0
2009-05-19 17:01:00,1.28375,1.28375,1.28315,1.2833,108400000.0
2009-05-19 17:02:00,1.28335,1.28425,1.28335,1.28385,93600000.0
2009-05-19 17:03:00,1.28395,1.284,1.2834,1.2835,105800000.0
2009-05-19 17:04:00,1.28355,1.28395,1.28315,1.28365,106000000.0
2009-05-19 17:05:00,1.28365,1.2847,1.28325,1.2843,148800000.0
2009-05-19 17:06:00,1.2843,1.2851,1.28395,1.28465,90800000.0
2009-05-19 17:07:00,1.2848,1.285,1.28445,1.28475,114000000.0
2009-05-19 17:08:00,1.28485,1.28525,1.2846,1.28485,66000000.0
2009-05-19 17:09:00,1.28495,1.28545,1.28445,1.28465,73200000.0
2009-05-19 17:10:00,1.28465,1.28495,1.28465,1.28485,33600000.0
2009-05-19 17:11:00,1.28475,1.2857,1.28475,1.2853,71600000.0
2009-05-19 17:12:00,1.28535,1.28555,1.28485,1.285,84400000.0
2009-05-19 17:13:00,1.2849,1.28545,1.2848,1.28505,54000000.0
2009-05-19 17:14:00,1.28495,1.28535,1.28465,1.28495,89600000.0
2009-05-19 17:15:00,1.285,1.2856,1.28455,1.28455,150000000.0
2009-05-19 17:16:00,1.2845,1.28525,1.2843,1.28505,87600000.0
2009-05-19 17:17:00,1.2852,1.2852,1.2842,1.28435,78600000.0
2009-05-19 17:18:00,1.2843,1.28515,1.28335,1.28495,110200000.0
2009-05-19 17:19:00,1.28495,1.2852,1.2847,1.2849,93600000.0
2009-05-19 17:20:00,1.28485,1.2853,1.2842,1.28445,74800000.0
2009-05-19 17:21:00,1.28445,1.28445,1.2839,1.28415,101200000.0
2009-05-19 17:22:00,1.2841,1.2844,1.28395,1.28435,105400000.0
2009-05-19 17:23:00,1.28435,1.28435,1.28375,1.2839,70800000.0
2009-05-19 17:24:00,1.28385,1.2847,1.2837,1.2847,98400000.0
2009-05-19 17:25:00,1.2847,1.2848,1.2842,1.28455,110800000.0
2009-05-19 17:26:00,1.2846,1.2849,1.2841,1.2845,122800000.0
2009-05-19 17:27:00,1.2846,1.2848,1.2841,1.2841,109200000.0
2009-05-19 17:28:00,1.2841,1.28475,1.2839,1.2842,151800000.0
2009-05-19 17:29:00,1.284,1.28475,1.284,1.28475,94800000.0
2009-05-19 17:30:00,1.2847,1.28495,1.2842,1.28465,119800000.0
2009-05-19 17:31:00,1.28465,1.28485,1.2839,1.2844,118000000.0
2009-05-19 17:32:00,1.28425,1.2852,1.2842,1.28495,78400000.0
2009-05-19 17:33:00,1.2848,1.2851,1.28455,1.28485,76200000.0
2009-05-19 17:34:00,1.28485,1.2849,1.2846,1.2846,92400000.0
2009-05-19 17:35:00,1.2846,1.28485,1.284,1.28445,117200000.0
2009-05-19 17:36:00,1.28445,1.2845,1.28405,1.28415,88200000.0
2009-05-19 17:37:00,1.2842,1.2842,1.28335,1.2837,84000000.0
2009-05-19 17:38:00,1.2837,1.28465,1.2834,1.2837,135600000.0
2009-05-19 17:39:00,1.2837,1.2843,1.2836,1.2836,106400000.0
2009-05-19 17:40:00,1.2837,1.28475,1.2837,1.28385,128200000.0
2009-05-19 17:41:00,1.2839,1.28415,1.2835,1.2839,70800000.0
2009-05-19 17:42:00,1.28385,1.2839,1.28325,1.2834,74400000.0
2009-05-19 17:43:00,1.2834,1.2845,1.28315,1.2832,84800000.0
2009-05-19 17:44:00,1.28325,1.28395,1.2827,1.28305,182800000.0
2009-05-19 17:45:00,1.28335,1.2842,1.2833,1.2842,120600000.0
2009-05-19 17:46:00,1.2842,1.28455,1.2839,1.28445,127600000.0
2009-05-19 17:47:00,1.28455,1.2852,1.284,1.2842,90800000.0
2009-05-19 17:48:00,1.2843,1.285,1.2842,1.28475,96800000.0
2009-05-19 17:49:00,1.28495,1.2852,1.28465,1.2851,95600000.0
2009-05-19 17:50:00,1.2851,1.2855,1.28395,1.2841,114600000.0
2009-05-19 17:51:00,1.2841,1.2847,1.2839,1.28425,123200000.0
2009-05-19 17:52:00,1.2843,1.28495,1.2843,1.28455,136400000.0
2009-05-19 17:53:00,1.2845,1.2852,1.2842,1.2846,136000000.0
2009-05-19 17:54:00,1.2846,1.28505,1.28425,1.2849,142400000.0
2009-05-19 17:55:00,1.2849,1.2852,1.28425,1.2851,136000000.0
2009-05-19 17:56:00,1.2852,1.2853,1.2846,1.2848,154400000.0
2009-05-19 17:57:00,1.28495,1.28505,1.284,1.28485,149000000.0
2009-05-19 17:58:00,1.28535,1.2855,1.2839,1.2843,107800000.0
2009-05-19 17:59:00,1.28455,1.2855,1.28385,1.28425,73800000.0
2009-05-19 18:00:00,1.28425,1.28495,1.284,1.2849,33400000.0
2009-05-19 18:01:00,1.28495,1.286,1.2843,1.28465,53400000.0
2009-05-19 18:02:00,1.28465,1.28495,1.2844,1.28455,65200000.0
2009-05-19 18:03:00,1.2845,1.28525,1.2844,1.28485,75600000.0
2009-05-19 18:04:00,1.28495,1.286,1.28485,1.286,48200000.0
2009-05-19 18:05:00,1.286,1.286,1.28505,1.28535,154400000.0
2009-05-19 18:06:00,1.2856,1.2864,1.2846,1.2861,96000000.0
2009-05-19 18:07:00,1.2859,1.28635,1.28455,1.2846,51000000.0
2009-05-19 18:08:00,1.28465,1.2849,1.2844,1.2848,82800000.0
2009-05-19 18:09:00,1.2847,1.2849,1.28465,1.28485,52000000.0
2009-05-19 18:10:00,1.2849,1.2851,1.28455,1.2851,71600000.0
2009-05-19 18:11:00,1.2853,1.2853,1.28475,1.28485,7800000.0
2009-05-19 18:12:00,1.28495,1.28515,1.2848,1.28515,46800000.0
2009-05-19 18:13:00,1.2852,1.2857,1.28465,1.28555,54200000.0
2009-05-19 18:14:00,1.28625,1.28645,1.28495,1.2852,67000000.0
2009-05-19 18:15:00,1.2858,1.28595,1.28565,1.28575,12000000.0
2009-05-19 18:16:00,1.28585,1.28605,1.28575,1.2858,20400000.0
2009-05-19 18:17:00,1.28595,1.28645,1.28525,1.28545,54600000.0
2009-05-19 18:18:00,1.28545,1.28565,1.2854,1.28545,57400000.0
2009-05-19 18:19:00,1.28545,1.2855,1.285,1.28515,31600000.0
2009-05-19 18:20:00,1.28495,1.28515,1.2845,1.28485,50000000.0
2009-05-19 18:21:00,1.28485,1.28505,1.28455,1.28505,58400000.0
2009-05-19 18:22:00,1.2851,1.2851,1.28475,1.2849,76400000.0
2009-05-19 18:23:00,1.2849,1.28555,1.2848,1.2848,21200000.0
2009-05-19 18:24:00,1.28495,1.28565,1.28495,1.28565,30800000.0
2009-05-19 18:25:00,1.28545,1.28575,1.2851,1.28575,21000000.0
2009-05-19 18:26:00,1.2856,1.2859,1.28465,1.28485,47200000.0
2009-05-19 18:27:00,1.285,1.2855,1.285,1.28545,15200000.0
2009-05-19 18:28:00,1.28565,1.2858,1.28475,1.2853,92400000.0
2009-05-19 18:29:00,1.2853,1.28565,1.2848,1.2852,97400000.0
2009-05-19 18:30:00,1.2852,1.2852,1.2845,1.2848,99400000.0
2009-05-19 18:31:00,1.2847,1.28475,1.284,1.2843,76400000.0
2009-05-19 18:32:00,1.2843,1.2846,1.28375,1.28445,105200000.0
2009-05-19 18:33:00,1.2845,1.28465,1.2842,1.2842,108800000.0
2009-05-19 18:34:00,1.2842,1.2842,1.284,1.284,22400000.0
2009-05-19 18:35:00,1.2841,1.28445,1.28385,1.2843,129200000.0
2009-05-19 18:36:00,1.2843,1.28435,1.28385,1.2842,75200000.0
2009-05-19 18:37:00,1.28425,1.2846,1.2842,1.28425,35200000.0
2009-05-19 18:38:00,1.28425,1.2843,1.28395,1.284,30600000.0
2009-05-19 18:39:00,1.28395,1.2846,1.2839,1.28455,70000000.0
2009-05-19 18:40:00,1.2846,1.2853,1.28455,1.2851,56400000.0
2009-05-19 18:41:00,1.285,1.2855,1.28495,1.2855,50400000.0
2009-05-19 18:42:00,1.28545,1.2863,1.28545,1.286,154800000.0
2009-05-19 18:43:00,1.2861,1.2861,1.28505,1.28515,96000000.0
2009-05-19 18:44:00,1.2854,1.2857,1.285,1.28505,54000000.0
2009-05-19 18:45:00,1.28525,1.2854,1.28465,1.285,35200000.0
2009-05-19 18:46:00,1.2849,1.28505,1.2844,1.2847,72800000.0
2009-05-19 18:47:00,1.2847,1.285,1.2847,1.285,67400000.0
2009-05-19 18:48:00,1.28495,1.28495,1.28435,1.28445,15800000.0
2009-05-19 18:49:00,1.28445,1.2847,1.2839,1.2847,47800000.0
2009-05-19 18:50:00,1.2847,1.2847,1.28405,1.28425,26400000.0
2009-05-19 18:51:00,1.2843,1.28625,1.2843,1.2861,74000000.0
2009-05-19 18:52:00,1.28615,1.28615,1.28385,1.28495,150000000.0
2009-05-19 18:53:00,1.28525,1.28555,1.2846,1.2852,61600000.0
2009-05-19 18:54:00,1.2853,1.28545,1.2845,1.2845,87200000.0
2009-05-19 18:55:00,1.28455,1.28545,1.28415,1.28505,149400000.0
2009-05-19 18:56:00,1.285,1.28555,1.2848,1.28515,108600000.0
2009-05-19 18:57:00,1.28515,1.2858,1.2849,1.28565,65200000.0
2009-05-19 18:58:00,1.2858,1.2863,1.2857,1.28585,47200000.0
2009-05-19 18:59:00,1.28595,1.2861,1.28415,1.28485,84200000.0
2009-05-19 19:00:00,1.28485,1.2853,1.28485,1.2853,56400000.0
2009-05-19 19:01:00,1.28535,1.2855,1.2851,1.28525,55000000.0
2009-05-19 19:02:00,1.28525,1.2853,1.285,1.285,56800000.0
2009-05-19 19:03:00,1.28515,1.286,1.28495,1.286,108400000.0
2009-05-19 19:04:00,1.2858,1.2861,1.2857,1.28575,70800000.0
2009-05-19 19:05:00,1.28565,1.28565,1.28415,1.2846,76400000.0
2009-05-19 19:06:00,1.28455,1.28455,1.2831,1.2832,50000000.0
2009-05-19 19:07:00,1.28315,1.2854,1.283,1.2843,134800000.0
2009-05-19 19:08:00,1.2843,1.2847,1.2835,1.2847,144400000.0
2009-05-19 19:09:00,1.2846,1.28475,1.2842,1.2847,60600000.0
2009-05-19 19:10:00,1.28475,1.28545,1.2846,1.2849,145600000.0
2009-05-19 19:11:00,1.285,1.28525,1.2842,1.2852,115800000.0
2009-05-19 19:12:00,1.2852,1.2852,1.2852,1.2852,10800000.0
2009-05-19 19:13:00,1.2852,1.28555,1.285,1.285,37600000.0
2009-05-19 19:14:00,1.28505,1.28525,1.28495,1.28505,6400000.0
2009-05-19 19:15:00,1.28495,1.28525,1.28485,1.28525,16400000.0
2009-05-19 19:16:00,1.2853,1.28555,1.285,1.2852,52000000.0
2009-05-19 19:17:00,1.2852,1.2852,1.2851,1.2852,22800000.0
2009-05-19 19:18:00,1.28479,1.28479,1.28452,1.28453,13200000.0
2009-05-19 19:19:00,1.28525,1.2854,1.28525,1.2854,13200000.0
2009-05-19 19:20:00,1.2854,1.2857,1.28475,1.28505,57600000.0
2009-05-19 19:21:00,1.28505,1.28525,1.28475,1.2848,28000000.0
2009-05-19 19:22:00,1.2848,1.28555,1.2848,1.28485,41600000.0
2009-05-19 19:23:00,1.2849,1.2859,1.28485,1.2851,119000000.0
2009-05-19 19:24:00,1.28505,1.28545,1.2847,1.2847,78600000.0
2009-05-19 19:25:00,1.2848,1.28535,1.2844,1.28495,90600000.0
2009-05-19 19:26:00,1.28495,1.28535,1.28485,1.28525,56600000.0
2009-05-19 19:27:00,1.28525,1.28525,1.28435,1.2845,78400000.0
2009-05-19 19:28:00,1.2846,1.28485,1.2845,1.28485,39000000.0
2009-05-19 19:29:00,1.28485,1.2854,1.28485,1.2852,52400000.0
2009-05-19 19:30:00,1.28515,1.28565,1.28515,1.2855,73000000.0
2009-05-19 19:31:00,1.2855,1.2856,1.2849,1.2849,82200000.0
2009-05-19 19:32:00,1.2849,1.28515,1.2849,1.2851,48800000.0
2009-05-19 19:33:00,1.28495,1.28515,1.2847,1.28485,71200000.0
2009-05-19 19:34:00,1.2849,1.28505,1.28465,1.2848,42800000.0
2009-05-19 19:35:00,1.28495,1.2852,1.2847,1.28515,57600000.0
2009-05-19 19:36:00,1.28515,1.28515,1.2848,1.2848,18200000.0
2009-05-19 19:37:00,1.2848,1.2853,1.2846,1.28495,138600000.0
2009-05-19 19:38:00,1.28495,1.28495,1.2847,1.28475,103000000.0
2009-05-19 19:39:00,1.2849,1.2855,1.2849,1.2853,62400000.0
2009-05-19 19:40:00,1.2853,1.2858,1.2853,1.28565,95200000.0
2009-05-19 19:41:00,1.28565,1.28565,1.2845,1.28485,63600000.0
2009-05-19 19:42:00,1.28485,1.28485,1.28405,1.28435,48000000.0
2009-05-19 19:43:00,1.2844,1.2849,1.2842,1.28485,22400000.0
2009-05-19 19:44:00,1.2849,1.2853,1.2849,1.28515,24000000.0
2009-05-19 19:45:00,1.28515,1.28535,1.2848,1.2853,60000000.0
2009-05-19 19:46:00,1.28525,1.28555,1.2852,1.28545,43200000.0
2009-05-19 19:47:00,1.28535,1.28545,1.28495,1.28525,40000000.0
2009-05-19 19:48:00,1.2857,1.28645,1.28555,1.2857,70600000.0
2009-05-19 19:49:00,1.28575,1.28575,1.2852,1.2857,16000000.0
2009-05-19 19:50:00,1.28565,1.2858,1.28565,1.28575,20000000.0
2009-05-19 19:51:00,1.2857,1.28615,1.28565,1.2859,47600000.0
2009-05-19 19:52:00,1.28595,1.28595,1.2851,1.2851,57400000.0
2009-05-19 19:53:00,1.2853,1.28615,1.2853,1.28545,29200000.0
2009-05-19 19:54:00,1.28545,1.2869,1.2854,1.286,61600000.0
2009-05-19 19:55:00,1.28605,1.28645,1.28575,1.28645,41200000.0
2009-05-19 19:56:00,1.28655,1.2871,1.286,1.28615,76800000.0
2009-05-19 19:57:00,1.28605,1.2862,1.28575,1.28615,39800000.0
2009-05-19 19:58:00,1.2862,1.28635,1.28595,1.2862,65600000.0
2009-05-19 19:59:00,1.2863,1.2867,1.2863,1.2864,64000000.0
2009-05-19 20:00:00,1.2864,1.28665,1.2855,1.2861,66000000.0
2009-05-19 20:01:00,1.2862,1.2866,1.2862,1.28655,48000000.0
2009-05-19 20:02:00,1.2864,1.2864,1.2857,1.2857,136600000.0
2009-05-19 20:03:00,1.2857,1.28585,1.28525,1.2853,79800000.0
2009-05-19 20:04:00,1.2853,1.28575,1.2852,1.28565,45200000.0
2009-05-19 20:05:00,1.28565,1.2861,1.2852,1.28545,64000000.0
2009-05-19 20:06:00,1.2854,1.28615,1.2854,1.28595,68800000.0
2009-05-19 20:07:00,1.28605,1.2862,1.2859,1.2859,12000000.0
2009-05-19 20:08:00,1.28615,1.2869,1.28615,1.28665,77800000.0
2009-05-19 20:09:00,1.28665,1.287,1.28635,1.28635,35600000.0
2009-05-19 20:10:00,1.2866,1.287,1.286,1.28615,67200000.0
2009-05-19 20:11:00,1.28605,1.2865,1.28585,1.2862,48000000.0
2009-05-19 20:12:00,1.2863,1.28635,1.286,1.2861,23200000.0
2009-05-19 20:13:00,1.2862,1.28625,1.28585,1.28625,58000000.0
2009-05-19 20:14:00,1.28625,1.2864,1.286,1.28635,31800000.0
2009-05-19 20:15:00,1.28645,1.28645,1.2862,1.28645,16600000.0
2009-05-19 20:16:00,1.28645,1.28665,1.2864,1.2864,29600000.0
2009-05-19 20:17:00,1.2865,1.2871,1.28645,1.2867,49000000.0
2009-05-19 20:18:00,1.2868,1.287,1.28665,1.28695,19600000.0
2009-05-19 20:19:00,1.28705,1.28705,1.28665,1.28665,32000000.0
2009-05-19 20:20:00,1.28655,1.2869,1.28655,1.28665,22800000.0
2009-05-19 20:21:00,1.28675,1.2871,1.2866,1.28695,41200000.0
2009-05-19 20:22:00,1.287,1.2871,1.28655,1.2866,31800000.0
2009-05-19 20:23:00,1.2864,1.2864,1.28605,1.28605,58600000.0
2009-05-19 20:24:00,1.2862,1.28655,1.2862,1.28655,34400000.0
2009-05-19 20:25:00,1.2866,1.287,1.28605,1.28655,87600000.0
2009-05-19 20:26:00,1.2866,1.2866,1.28615,1.2865,84600000.0
2009-05-19 20:27:00,1.2866,1.2869,1.28625,1.28685,46000000.0
2009-05-19 20:28:00,1.28695,1.28695,1.2862,1.2866,53600000.0
2009-05-19 20:29:00,1.28665,1.28715,1.2864,1.28685,108800000.0
2009-05-19 20:30:00,1.28665,1.28695,1.28645,1.28675,59600000.0
2009-05-19 20:31:00,1.28685,1.287,1.28665,1.2867,57800000.0
2009-05-19 20:32:00,1.2867,1.287,1.28665,1.2867,46400000.0
2009-05-19 20:33:00,1.28675,1.2868,1.2865,1.28655,68800000.0
2009-05-19 20:34:00,1.2866,1.28675,1.28655,1.28675,17200000.0
2009-05-19 20:35:00,1.28675,1.2872,1.2865,1.28685,63200000.0
2009-05-19 20:36:00,1.2868,1.287,1.28645,1.2868,69800000.0
2009-05-19 20:37:00,1.2867,1.287,1.2866,1.287,30000000.0
2009-05-19 20:38:00,1.2869,1.287,1.2865,1.2865,25600000.0
2009-05-19 20:39:00,1.2867,1.2871,1.2867,1.2868,32000000.0
2009-05-19 20:40:00,1.28705,1.28735,1.28685,1.2871,39200000.0
2009-05-19 20:41:00,1.28705,1.28745,1.2869,1.2871,51200000.0
2009-05-19 20:42:00,1.2869,1.2873,1.2869,1.28715,17600000.0
2009-05-19 20:43:00,1.28725,1.2873,1.28665,1.28695,154400000.0
2009-05-19 20:44:00,1.28695,1.287,1.2849,1.28575,71800000.0
2009-05-19 20:45:00,1.28575,1.28685,1.2855,1.28685,91600000.0
2009-05-19 20:46:00,1.28685,1.28695,1.28665,1.2867,49200000.0
2009-05-19 20:47:00,1.2867,1.2871,1.2866,1.2871,40800000.0
2009-05-19 20:48:00,1.287,1.2878,1.28665,1.2878,67600000.0
2009-05-19 20:49:00,1.2877,1.2877,1.2872,1.28735,29800000.0
2009-05-19 20:50:00,1.2872,1.28825,1.287,1.28765,84800000.0
2009-05-19 20:51:00,1.2879,1.2879,1.28665,1.2871,54400000.0
2009-05-19 20:52:00,1.2871,1.28775,1.287,1.2872,49600000.0
2009-05-19 20:53:00,1.2873,1.2878,1.2871,1.2875,46800000.0
2009-05-19 20:54:00,1.2875,1.2878,1.28715,1.28725,32200000.0
2009-05-19 20:55:00,1.2873,1.2876,1.28685,1.28685,66800000.0
2009-05-19 20:56:00,1.28705,1.28725,1.28685,1.28705,24800000.0
2009-05-19 20:57:00,1.2872,1.2879,1.28625,1.28645,90200000.0
2009-05-19 20:58:00,1.2864,1.28645,1.2863,1.2864,18800000.0
2009-05-19 20:59:00,1.28655,1.2877,1.28655,1.2877,118200000.0
2009-05-19 21:00:00,1.2877,1.2879,1.28745,1.2878,93800000.0
2009-05-19 21:01:00,1.28795,1.288,1.2876,1.2876,34400000.0
2009-05-19 21:02:00,1.28745,1.2882,1.28725,1.28785,93000000.0
2009-05-19 21:03:00,1.28785,1.28785,1.2868,1.2873,62800000.0
2009-05-19 21:04:00,1.2869,1.2872,1.28685,1.287,49800000.0
2009-05-19 21:05:00,1.287,1.2873,1.2869,1.2873,67600000.0
2009-05-19 21:06:00,1.2873,1.2873,1.2868,1.287,57600000.0
2009-05-19 21:07:00,1.28675,1.28685,1.28665,1.28665,39800000.0
2009-05-19 21:08:00,1.28665,1.28735,1.28655,1.2868,57800000.0
2009-05-19 21:09:00,1.287,1.28715,1.287,1.28705,24000000.0
2009-05-19 21:10:00,1.28695,1.28695,1.2865,1.2867,12400000.0
2009-05-19 21:11:00,1.2866,1.2868,1.2861,1.28615,44800000.0
2009-05-19 21:12:00,1.28625,1.28635,1.28585,1.28635,90800000.0
2009-05-19 21:13:00,1.28635,1.28675,1.28625,1.28645,33600000.0
2009-05-19 21:14:00,1.28645,1.2872,1.28645,1.2871,70400000.0
2009-05-19 21:15:00,1.28695,1.2871,1.2867,1.2871,51200000.0
2009-05-19 21:16:00,1.28705,1.2871,1.28685,1.2869,70000000.0
2009-05-19 21:17:00,1.2869,1.2869,1.28615,1.2866,31200000.0
2009-05-19 21:18:00,1.28655,1.28655,1.28605,1.28615,20400000.0
2009-05-19 21:19:00,1.28625,1.2874,1.28625,1.28705,83600000.0
2009-05-19 21:20:00,1.2869,1.28705,1.2861,1.28655,115600000.0
2009-05-19 21:21:00,1.28655,1.2869,1.28605,1.2868,62200000.0
2009-05-19 21:22:00,1.28685,1.28685,1.28625,1.28655,18400000.0
2009-05-19 21:23:00,1.2866,1.2868,1.2866,1.2868,7600000.0
2009-05-19 21:24:00,1.2868,1.2872,1.2867,1.2871,23600000.0
2009-05-19 21:25:00,1.28715,1.2873,1.28705,1.28725,35400000.0
2009-05-19 21:26:00,1.2875,1.288,1.28655,1.2869,53000000.0
2009-05-19 21:27:00,1.28675,1.2868,1.28675,1.2868,4800000.0
2009-05-19 21:28:00,1.2868,1.2871,1.28665,1.287,56400000.0
2009-05-19 21:29:00,1.2871,1.2874,1.28705,1.2873,46400000.0
2009-05-19 21:30:00,1.28725,1.2874,1.28705,1.28735,47200000.0
2009-05-19 21:31:00,1.2874,1.28795,1.28645,1.28705,116600000.0
2009-05-19 21:32:00,1.28695,1.2873,1.28605,1.28665,64400000.0
2009-05-19 21:33:00,1.2868,1.2872,1.28655,1.2872,66200000.0
2009-05-19 21:34:00,1.2872,1.28725,1.2865,1.2866,55200000.0
2009-05-19 21:35:00,1.2866,1.28765,1.286,1.28755,135200000.0
2009-05-19 21:36:00,1.2876,1.28825,1.2869,1.28795,151800000.0
2009-05-19 21:37:00,1.2881,1.28845,1.28775,1.28845,80800000.0
2009-05-19 21:38:00,1.2884,1.28845,1.287,1.28785,93200000.0
2009-05-19 21:39:00,1.28795,1.28795,1.28675,1.2868,57600000.0
2009-05-19 21:40:00,1.2869,1.28755,1.2869,1.28725,30000000.0
2009-05-19 21:41:00,1.287,1.2881,1.28665,1.28665,50000000.0
2009-05-19 21:42:00,1.2875,1.28815,1.2866,1.28765,65200000.0
2009-05-19 21:43:00,1.28755,1.2879,1.2874,1.2879,62800000.0
2009-05-19 21:44:00,1.2879,1.2879,1.28675,1.2874,101800000.0
2009-05-19 21:45:00,1.2874,1.289,1.2872,1.2882,126200000.0
2009-05-19 21:46:00,1.28865,1.289,1.2871,1.2875,67600000.0
2009-05-19 21:47:00,1.2876,1.28895,1.2876,1.28805,112200000.0
2009-05-19 21:48:00,1.2881,1.2881,1.28755,1.2877,16800000.0
2009-05-19 21:49:00,1.2877,1.2877,1.2869,1.28745,70600000.0
2009-05-19 21:50:00,1.2874,1.28755,1.2869,1.28745,60400000.0
2009-05-19 21:51:00,1.2875,1.28775,1.2875,1.28775,6400000.0
2009-05-19 21:52:00,1.28755,1.28755,1.28715,1.28725,14400000.0
2009-05-19 21:53:00,1.2873,1.2873,1.2866,1.28665,33600000.0
2009-05-19 21:54:00,1.2866,1.28755,1.2861,1.28755,31200000.0
2009-05-19 21:55:00,1.28755,1.2884,1.2871,1.2882,98800000.0
2009-05-19 21:56:00,1.2882,1.2882,1.2862,1.2873,100800000.0
2009-05-19 21:57:00,1.2873,1.28735,1.2866,1.28705,30400000.0
2009-05-19 21:58:00,1.28715,1.28725,1.2869,1.2871,20800000.0
2009-05-19 21:59:00,1.28705,1.28805,1.28685,1.28785,88600000.0
2009-05-19 22:00:00,1.28775,1.28785,1.28725,1.28725,34400000.0
2009-05-19 22:01:00,1.28745,1.28745,1.28735,1.28735,22800000.0
2009-05-19 22:02:00,1.2875,1.2875,1.2865,1.2865,25200000.0
2009-05-19 22:03:00,1.28655,1.28665,1.28655,1.28665,17600000.0
2009-05-19 22:04:00,1.28665,1.28665,1.28645,1.28665,20800000.0
2009-05-19 22:05:00,1.28645,1.2871,1.28645,1.2866,63600000.0
2009-05-19 22:06:00,1.28665,1.2868,1.2866,1.2867,14000000.0
2009-05-19 22:07:00,1.28685,1.2869,1.28635,1.2866,70400000.0
2009-05-19 22:08:00,1.2866,1.28685,1.2864,1.2866,29600000.0
2009-05-19 22:09:00,1.2866,1.2866,1.2865,1.2865,3200000.0
2009-05-19 22:10:00,1.2865,1.28705,1.2865,1.28665,19800000.0
2009-05-19 22:11:00,1.28735,1.2881,1.28635,1.2878,48800000.0
2009-05-19 22:12:00,1.2876,1.2885,1.28735,1.28785,89400000.0
2009-05-19 22:13:00,1.288,1.2888,1.28775,1.2882,96000000.0
2009-05-19 22:14:00,1.288,1.288,1.28695,1.28725,52600000.0
2009-05-19 22:15:00,1.28705,1.28795,1.28675,1.28795,28000000.0
2009-05-19 22:16:00,1.28815,1.28815,1.2875,1.28795,18600000.0
2009-05-19 22:17:00,1.28815,1.28815,1.28735,1.2874,43800000.0
2009-05-19 22:18:00,1.28735,1.28745,1.28735,1.28745,14400000.0
2009-05-19 22:19:00,1.2875,1.288,1.28675,1.2873,57600000.0
2009-05-19 22:20:00,1.2876,1.2877,1.28725,1.28745,18600000.0
2009-05-19 22:21:00,1.28685,1.28735,1.28685,1.28735,19200000.0
2009-05-19 22:22:00,1.28745,1.2877,1.28745,1.2877,20800000.0
2009-05-19 22:23:00,1.2877,1.28785,1.2877,1.28775,29600000.0
2009-05-19 22:24:00,1.2879,1.2882,1.2866,1.2866,37600000.0
2009-05-19 22:25:00,1.2869,1.287,1.2868,1.28695,24000000.0
2009-05-19 22:26:00,1.287,1.288,1.28685,1.28765,45800000.0
2009-05-19 22:27:00,1.28755,1.2882,1.2872,1.28755,37400000.0
2009-05-19 22:28:00,1.28745,1.2875,1.2869,1.2873,27200000.0
2009-05-19 22:29:00,1.28755,1.28755,1.28735,1.2874,11200000.0
2009-05-19 22:30:00,1.28735,1.28735,1.28735,1.28735,1600000.0
2009-05-19 22:31:00,1.2873,1.2873,1.2873,1.2873,1600000.0
2009-05-19 22:32:00,1.28725,1.2874,1.28715,1.28735,11200000.0
2009-05-19 22:33:00,1.28735,1.2874,1.2869,1.2869,11200000.0
2009-05-19 22:34:00,1.2871,1.2872,1.2868,1.28715,17200000.0
2009-05-19 22:35:00,1.2867,1.2867,1.2867,1.2867,3200000.0
2009-05-19 22:36:00,1.28715,1.28735,1.28715,1.28735,4800000.0
2009-05-19 22:37:00,1.2874,1.28755,1.2874,1.28755,6400000.0
2009-05-19 22:38:00,1.28755,1.28755,1.2874,1.2874,6200000.0
2009-05-19 22:39:00,1.28695,1.28695,1.28686,1.28687,23200000.0
2009-05-19 22:40:00,1.28765,1.2881,1.28765,1.2879,23200000.0
2009-05-19 22:41:00,1.2876,1.2879,1.2876,1.2879,8000000.0
2009-05-19 22:42:00,1.28805,1.28805,1.2878,1.2878,4800000.0
2009-05-19 22:43:00,1.28785,1.28835,1.28755,1.28755,28000000.0
2009-05-19 22:44:00,1.2878,1.2878,1.2872,1.2876,19200000.0
2009-05-19 22:45:00,1.2878,1.2879,1.28775,1.28775,6400000.0
2009-05-19 22:46:00,1.2875,1.28765,1.2875,1.2875,15600000.0
2009-05-19 22:47:00,1.28685,1.28685,1.2863,1.28675,16000000.0
2009-05-19 22:48:00,1.2867,1.2867,1.2866,1.2867,9600000.0
2009-05-19 22:49:00,1.2867,1.28685,1.2866,1.28685,33600000.0
2009-05-19 22:50:00,1.2865,1.2868,1.2865,1.2867,20800000.0
2009-05-19 22:51:00,1.28675,1.28675,1.28615,1.28615,12400000.0
2009-05-19 22:52:00,1.2862,1.28635,1.28595,1.28595,24000000.0
2009-05-19 22:53:00,1.28595,1.287,1.2859,1.287,15800000.0
2009-05-19 22:54:00,1.28715,1.28805,1.28715,1.28805,19200000.0
2009-05-19 22:55:00,1.288,1.2883,1.28795,1.2882,24800000.0
2009-05-19 22:56:00,1.288,1.288,1.2865,1.2865,16400000.0
2009-05-19 22:57:00,1.28655,1.2867,1.28655,1.28655,12000000.0
2009-05-19 22:58:00,1.28635,1.28635,1.28535,1.28575,12000000.0
2009-05-19 22:59:00,1.28605,1.2861,1.28575,1.28605,10800000.0
2009-05-19 23:00:00,1.28609,1.28627,1.28551,1.2857,18000000.0
2009-05-19 23:01:00,1.28591,1.28613,1.28591,1.28607,18000000.0
2009-05-19 23:02:00,1.287,1.287,1.2858,1.28675,18000000.0
2009-05-19 23:03:00,1.2865,1.2867,1.28595,1.28665,33600000.0
2009-05-19 23:04:00,1.2868,1.2883,1.28665,1.2883,29600000.0
2009-05-19 23:05:00,1.2883,1.2883,1.2864,1.2873,34400000.0
2009-05-19 23:06:00,1.2876,1.2882,1.28695,1.2875,47600000.0
2009-05-19 23:07:00,1.2876,1.2876,1.2874,1.28745,12000000.0
2009-05-19 23:08:00,1.2883,1.2886,1.28725,1.28825,14400000.0
2009-05-19 23:09:00,1.28825,1.28835,1.2882,1.2882,10800000.0
2009-05-19 23:10:00,1.2883,1.289,1.2872,1.28735,24000000.0
2009-05-19 23:11:00,1.2877,1.2877,1.2877,1.2877,2400000.0
2009-05-19 23:12:00,1.2875,1.2875,1.28655,1.28655,6800000.0
2009-05-19 23:13:00,1.28705,1.28755,1.287,1.28755,12600000.0
2009-05-19 23:14:00,1.28765,1.28765,1.28765,1.28765,4800000.0
2009-05-19 23:15:00,1.2876,1.28775,1.2858,1.2871,55200000.0
2009-05-19 23:16:00,1.2873,1.2874,1.28595,1.28725,37600000.0
2009-05-19 23:17:00,1.2873,1.2873,1.2873,1.2873,1600000.0
2009-05-19 23:18:00,1.2873,1.2874,1.2872,1.2874,18800000.0
2009-05-19 23:19:00,1.2872,1.2874,1.28665,1.28665,49600000.0
2009-05-19 23:20:00,1.2869,1.2872,1.2869,1.28715,20600000.0
2009-05-19 23:21:00,1.28725,1.28755,1.2872,1.28745,17200000.0
2009-05-19 23:22:00,1.28735,1.2874,1.28735,1.2874,3600000.0
2009-05-19 23:23:00,1.2872,1.2872,1.2869,1.287,4800000.0
2009-05-19 23:24:00,1.2871,1.2871,1.28685,1.287,6400000.0
2009-05-19 23:25:00,1.2871,1.2876,1.287,1.28725,20400000.0
2009-05-19 23:26:00,1.28755,1.28785,1.28745,1.28745,7200000.0
2009-05-19 23:27:00,1.28755,1.28765,1.28755,1.28765,2800000.0
2009-05-19 23:28:00,1.2876,1.2876,1.2876,1.2876,2800000.0
2009-05-19 23:29:00,1.28775,1.28815,1.28745,1.2875,59000000.0
2009-05-19 23:30:00,1.28755,1.28755,1.28715,1.28715,20000000.0
2009-05-19 23:31:00,1.28725,1.28725,1.28655,1.28655,8000000.0
2009-05-19 23:32:00,1.2866,1.28665,1.28655,1.28655,4800000.0
2009-05-19 23:33:00,1.2866,1.2866,1.2866,1.2866,1600000.0
2009-05-19 23:34:00,1.28665,1.28675,1.2866,1.28675,10800000.0
2009-05-19 23:35:00,1.28675,1.2872,1.28675,1.28705,7600000.0
2009-05-19 23:36:00,1.2871,1.2871,1.2871,1.2871,8000000.0
2009-05-19 23:37:00,1.2863,1.2863,1.2863,1.2863,1600000.0
2009-05-19 23:38:00,1.28656,1.28656,1.28642,1.28642,1600000.0
2009-05-19 23:40:00,1.28652,1.28652,1.28652,1.28652,1600000.0
2009-05-19 23:41:00,1.2871,1.2871,1.2871,1.2871,1600000.0
2009-05-19 23:42:00,1.28705,1.2872,1.28705,1.2872,4000000.0
2009-05-19 23:43:00,1.28725,1.28725,1.2867,1.2867,12400000.0
2009-05-19 23:44:00,1.28655,1.28695,1.28645,1.28695,19200000.0
2009-05-19 23:45:00,1.28685,1.28685,1.28685,1.28685,1600000.0
2009-05-19 23:46:00,1.28685,1.28685,1.2866,1.2866,3200000.0
2009-05-19 23:47:00,1.28655,1.2866,1.28655,1.2866,3200000.0
2009-05-19 23:48:00,1.28655,1.2866,1.28645,1.28645,9200000.0
2009-05-19 23:49:00,1.28645,1.2867,1.28635,1.2867,11200000.0
2009-05-19 23:50:00,1.2868,1.2868,1.2868,1.2868,1600000.0
2009-05-19 23:51:00,1.2867,1.28675,1.2867,1.28675,3200000.0
2009-05-19 23:52:00,1.2869,1.2869,1.2869,1.2869,1600000.0
2009-05-19 23:53:00,1.2867,1.2869,1.2867,1.28675,15600000.0
2009-05-19 23:54:00,1.28685,1.28715,1.28685,1.28715,31200000.0
2009-05-19 23:55:00,1.2867,1.28727,1.28462,1.28652,146400000.0
2009-05-19 23:56:00,1.2872,1.2872,1.2872,1.2872,2400000.0
2009-05-19 23:57:00,1.2872,1.2872,1.2872,1.2872,1200000.0
2009-05-19 23:58:00,1.28715,1.28715,1.28715,1.28715,1200000.0
2009-05-19 23:59:00,1.2872,1.2872,1.28715,1.28715,4800000.0
2009-05-20 00:00:00,1.2872,1.28785,1.2871,1.28775,35800000.0
2009-05-20 00:01:00,1.28775,1.28835,1.28775,1.28825,20000000.0
2009-05-20 00:02:00,1.28815,1.28845,1.28795,1.28815,29400000.0
2009-05-20 00:03:00,1.28815,1.28815,1.28755,1.2876,46400000.0
2009-05-20 00:04:00,1.2876,1.2876,1.28695,1.28725,19600000.0
2009-05-20 00:05:00,1.28725,1.2873,1.28695,1.28695,18000000.0
2009-05-20 00:06:00,1.2869,1.287,1.28655,1.2867,23400000.0
2009-05-20 00:07:00,1.28675,1.28685,1.28545,1.2857,39600000.0
2009-05-20 00:08:00,1.28605,1.28665,1.28605,1.28665,4800000.0
2009-05-20 00:09:00,1.28625,1.2867,1.2861,1.2867,10200000.0
2009-05-20 00:10:00,1.28685,1.2869,1.2861,1.2869,26000000.0
2009-05-20 00:11:00,1.287,1.287,1.2864,1.28685,25600000.0
2009-05-20 00:12:00,1.2866,1.2871,1.2866,1.2871,11200000.0
2009-05-20 00:13:00,1.287,1.287,1.287,1.287,3000000.0
2009-05-20 00:14:00,1.28715,1.28725,1.28715,1.28725,12600000.0
2009-05-20 00:15:00,1.28735,1.28755,1.28735,1.28755,25800000.0
2009-05-20 00:16:00,1.2875,1.2875,1.2869,1.28745,32600000.0
2009-05-20 00:17:00,1.2876,1.2876,1.2875,1.2875,6400000.0
2009-05-20 00:18:00,1.28765,1.28765,1.28765,1.28765,1200000.0
2009-05-20 00:19:00,1.2878,1.2878,1.2874,1.28745,43600000.0
2009-05-20 00:20:00,1.2875,1.28795,1.28745,1.28745,62800000.0
2009-05-20 00:21:00,1.28755,1.28765,1.28735,1.28745,23200000.0
2009-05-20 00:22:00,1.28745,1.28755,1.2873,1.28755,58800000.0
2009-05-20 00:23:00,1.2875,1.2875,1.2875,1.2875,3200000.0
2009-05-20 00:24:00,1.2876,1.28775,1.2876,1.2877,29600000.0
2009-05-20 00:25:00,1.28723,1.2874,1.28715,1.2872,98800000.0
2009-05-20 00:26:00,1.28735,1.2874,1.2873,1.2873,6000000.0
2009-05-20 00:27:00,1.288,1.28845,1.28765,1.28805,66000000.0
2009-05-20 00:28:00,1.28795,1.2882,1.28795,1.28815,52800000.0
2009-05-20 00:29:00,1.28815,1.28815,1.28735,1.288,37600000.0
2009-05-20 00:30:00,1.28805,1.2881,1.28805,1.2881,23200000.0
2009-05-20 00:31:00,1.28805,1.2881,1.28765,1.28775,33600000.0
2009-05-20 00:32:00,1.28775,1.28775,1.28775,1.28775,4000000.0
2009-05-20 00:33:00,1.28775,1.28775,1.2872,1.28745,30000000.0
2009-05-20 00:34:00,1.28745,1.28785,1.28735,1.2877,34400000.0
2009-05-20 00:35:00,1.2877,1.2878,1.2874,1.2876,19600000.0
2009-05-20 00:36:00,1.2877,1.28785,1.2875,1.2876,13600000.0
2009-05-20 00:37:00,1.28765,1.28805,1.28765,1.2879,15200000.0
2009-05-20 00:38:00,1.28795,1.28795,1.2879,1.2879,4800000.0
2009-05-20 00:39:00,1.2878,1.28785,1.2875,1.2877,10000000.0
2009-05-20 00:40:00,1.2878,1.2879,1.28755,1.28755,12400000.0
2009-05-20 00:41:00,1.28775,1.28775,1.2871,1.2871,11600000.0
2009-05-20 00:42:00,1.2872,1.28735,1.2865,1.287,18000000.0
2009-05-20 00:43:00,1.28705,1.28705,1.28685,1.28705,6000000.0
2009-05-20 00:44:00,1.2871,1.2871,1.28685,1.28685,5600000.0
2009-05-20 00:45:00,1.28615,1.2867,1.28605,1.28642,86800000.0
2009-05-20 00:46:00,1.28705,1.28705,1.28685,1.2869,12400000.0
2009-05-20 00:47:00,1.28695,1.28695,1.28695,1.28695,1200000.0
2009-05-20 00:48:00,1.28695,1.28745,1.28695,1.28745,25200000.0
2009-05-20 00:49:00,1.2874,1.28745,1.2874,1.28745,10400000.0
2009-05-20 00:50:00,1.2874,1.2874,1.28685,1.28685,30400000.0
2009-05-20 00:51:00,1.28705,1.28735,1.28705,1.2873,14800000.0
2009-05-20 00:52:00,1.2874,1.28755,1.28715,1.2873,28000000.0
2009-05-20 00:53:00,1.28745,1.28745,1.28745,1.28745,1200000.0
2009-05-20 00:54:00,1.28745,1.28755,1.2869,1.28755,30000000.0
2009-05-20 00:55:00,1.28755,1.28805,1.2874,1.2875,13600000.0
2009-05-20 00:56:00,1.28705,1.28705,1.2869,1.28705,8400000.0
2009-05-20 00:57:00,1.2872,1.2873,1.2871,1.2872,26000000.0
2009-05-20 00:58:00,1.2873,1.2873,1.2872,1.2872,8400000.0
2009-05-20 00:59:00,1.2872,1.28725,1.287,1.28725,23600000.0
2009-05-20 01:00:00,1.2872,1.2881,1.2872,1.2874,28800000.0
2009-05-20 01:01:00,1.2874,1.2874,1.28725,1.28725,8800000.0
2009-05-20 01:02:00,1.28725,1.2876,1.28725,1.28725,51200000.0
2009-05-20 01:03:00,1.28735,1.28735,1.28685,1.2869,27200000.0
2009-05-20 01:04:00,1.28685,1.2869,1.28685,1.2869,10000000.0
2009-05-20 01:05:00,1.2868,1.2868,1.28655,1.2866,23600000.0
2009-05-20 01:06:00,1.2867,1.2867,1.2863,1.2866,28800000.0
2009-05-20 01:07:00,1.2867,1.2867,1.2866,1.28665,3600000.0
2009-05-20 01:08:00,1.28665,1.28665,1.28665,1.28665,2400000.0
2009-05-20 01:09:00,1.28665,1.2867,1.2864,1.2867,36800000.0
2009-05-20 01:10:00,1.2867,1.2867,1.28475,1.2864,44000000.0
2009-05-20 01:11:00,1.2859,1.2866,1.28525,1.2866,26400000.0
2009-05-20 01:12:00,1.2865,1.2865,1.286,1.2862,38400000.0
2009-05-20 01:13:00,1.2863,1.2866,1.2863,1.28655,9600000.0
2009-05-20 01:14:00,1.2863,1.2863,1.2863,1.2863,2800000.0
2009-05-20 01:15:00,1.28625,1.2864,1.2862,1.28635,13200000.0
2009-05-20 01:16:00,1.28675,1.2873,1.28675,1.28695,19200000.0
2009-05-20 01:17:00,1.28685,1.2873,1.28685,1.2873,20400000.0
2009-05-20 01:18:00,1.28715,1.28735,1.28645,1.2866,13200000.0
2009-05-20 01:19:00,1.2865,1.28655,1.28635,1.28655,13600000.0
2009-05-20 01:20:00,1.28675,1.2874,1.28585,1.2871,51600000.0
2009-05-20 01:21:00,1.28665,1.2868,1.2866,1.2866,12000000.0
2009-05-20 01:22:00,1.28675,1.28725,1.28675,1.28725,5200000.0
2009-05-20 01:23:00,1.28715,1.28715,1.2864,1.287,29600000.0
2009-05-20 01:24:00,1.287,1.28735,1.28645,1.28715,66400000.0
2009-05-20 01:25:00,1.28725,1.28725,1.28605,1.28645,42000000.0
2009-05-20 01:26:00,1.28645,1.2867,1.2864,1.2866,38400000.0
2009-05-20 01:27:00,1.28665,1.28695,1.2856,1.28595,38600000.0
2009-05-20 01:28:00,1.28605,1.28685,1.28585,1.28645,55200000.0
2009-05-20 01:29:00,1.28655,1.287,1.2862,1.2864,53600000.0
2009-05-20 01:30:00,1.2863,1.287,1.2863,1.2869,33200000.0
2009-05-20 01:31:00,1.2869,1.28695,1.2865,1.2865,34800000.0
2009-05-20 01:32:00,1.28665,1.2867,1.28665,1.2867,12400000.0
2009-05-20 01:33:00,1.28665,1.28665,1.28625,1.2866,21600000.0
2009-05-20 01:34:00,1.2866,1.2866,1.28615,1.28655,63600000.0
2009-05-20 01:35:00,1.28645,1.28665,1.28615,1.2864,44800000.0
2009-05-20 01:36:00,1.28635,1.2865,1.28635,1.2865,6000000.0
2009-05-20 01:37:00,1.28655,1.2867,1.28655,1.28655,10000000.0
2009-05-20 01:38:00,1.2867,1.2867,1.2867,1.2867,2400000.0
2009-05-20 01:39:00,1.28558,1.28558,1.28558,1.28558,51600000.0
2009-05-20 01:41:00,1.28665,1.28665,1.2858,1.286,51600000.0
2009-05-20 01:42:00,1.28605,1.2862,1.28595,1.2861,47600000.0
2009-05-20 01:43:00,1.28615,1.28645,1.28615,1.28645,35200000.0
2009-05-20 01:44:00,1.2867,1.287,1.2862,1.28685,26400000.0
2009-05-20 01:45:00,1.287,1.287,1.28575,1.2863,38500000.0
2009-05-20 01:46:00,1.28645,1.2865,1.2855,1.286,53200000.0
2009-05-20 01:47:00,1.286,1.2861,1.28565,1.28595,76400000.0
2009-05-20 01:48:00,1.28595,1.2861,1.285,1.28535,76000000.0
2009-05-20 01:49:00,1.28535,1.2855,1.2851,1.28535,32800000.0
2009-05-20 01:50:00,1.28545,1.2861,1.28475,1.286,132600000.0
2009-05-20 01:51:00,1.28555,1.28615,1.2841,1.28485,101800000.0
2009-05-20 01:52:00,1.2849,1.28545,1.28485,1.28505,60800000.0
2009-05-20 01:53:00,1.28505,1.28515,1.28405,1.2845,82400000.0
2009-05-20 01:54:00,1.28455,1.28465,1.28355,1.28405,90400000.0
2009-05-20 01:55:00,1.28405,1.2842,1.283,1.2839,117600000.0
2009-05-20 01:56:00,1.28395,1.284,1.28365,1.2837,56000000.0
2009-05-20 01:57:00,1.28365,1.28375,1.2828,1.2837,175600000.0
2009-05-20 01:58:00,1.2838,1.28405,1.2833,1.2833,51200000.0
2009-05-20 01:59:00,1.28335,1.2838,1.28335,1.2837,62400000.0
2009-05-20 02:00:00,1.28375,1.28375,1.2827,1.2833,144000000.0
2009-05-20 02:01:00,1.28345,1.2838,1.2832,1.2836,113200000.0
2009-05-20 02:02:00,1.28375,1.2842,1.2834,1.2836,129600000.0
2009-05-20 02:03:00,1.2836,1.28425,1.2833,1.28335,78000000.0
2009-05-20 02:04:00,1.2836,1.28445,1.2829,1.2843,105200000.0
2009-05-20 02:05:00,1.2843,1.2844,1.2836,1.2838,63600000.0
2009-05-20 02:06:00,1.28375,1.284,1.283,1.2831,52400000.0
2009-05-20 02:07:00,1.2831,1.28355,1.2829,1.28345,119400000.0
2009-05-20 02:08:00,1.2832,1.2841,1.2831,1.2841,64000000.0
2009-05-20 02:09:00,1.28425,1.2844,1.28295,1.28395,127600000.0
2009-05-20 02:10:00,1.284,1.28415,1.2835,1.28375,74000000.0
2009-05-20 02:11:00,1.28375,1.2847,1.28375,1.2847,88000000.0
2009-05-20 02:12:00,1.28465,1.28495,1.2844,1.28465,88400000.0
2009-05-20 02:13:00,1.2847,1.2847,1.2841,1.28435,87600000.0
2009-05-20 02:14:00,1.2844,1.2848,1.2844,1.2848,71600000.0
2009-05-20 02:15:00,1.2848,1.2849,1.2843,1.28475,75600000.0
2009-05-20 02:16:00,1.2849,1.2849,1.2846,1.28475,39200000.0
2009-05-20 02:17:00,1.28475,1.28495,1.28435,1.28495,24400000.0
2009-05-20 02:18:00,1.28495,1.28505,1.28445,1.2847,52000000.0
2009-05-20 02:19:00,1.2847,1.2847,1.2839,1.2841,115600000.0
2009-05-20 02:20:00,1.28415,1.28465,1.28415,1.28465,67200000.0
2009-05-20 02:21:00,1.28465,1.28465,1.28425,1.28425,67200000.0
2009-05-20 02:22:00,1.28435,1.2844,1.28365,1.28405,61200000.0
2009-05-20 02:23:00,1.28415,1.2842,1.28375,1.284,56400000.0
2009-05-20 02:24:00,1.284,1.284,1.2835,1.28355,50800000.0
2009-05-20 02:25:00,1.28365,1.28425,1.2836,1.2838,82800000.0
2009-05-20 02:26:00,1.2839,1.284,1.28375,1.28375,50800000.0
2009-05-20 02:27:00,1.2839,1.2842,1.2833,1.28395,118400000.0
2009-05-20 02:28:00,1.28395,1.28405,1.28385,1.28405,98400000.0
2009-05-20 02:29:00,1.28405,1.2841,1.283,1.28305,120400000.0
2009-05-20 02:30:00,1.28325,1.28345,1.28195,1.28345,121200000.0
2009-05-20 02:31:00,1.2835,1.28365,1.2823,1.2836,108000000.0
2009-05-20 02:32:00,1.28355,1.28355,1.283,1.28335,86800000.0
2009-05-20 02:33:00,1.28335,1.28345,1.28275,1.28305,113200000.0
2009-05-20 02:34:00,1.283,1.28375,1.283,1.28365,110000000.0
2009-05-20 02:35:00,1.28345,1.2837,1.2833,1.2833,34400000.0
2009-05-20 02:36:00,1.2834,1.2841,1.2834,1.28375,84800000.0
2009-05-20 02:37:00,1.284,1.2841,1.2835,1.2841,38800000.0
2009-05-20 02:38:00,1.28415,1.28415,1.28275,1.2829,142400000.0
2009-05-20 02:39:00,1.28305,1.2834,1.28305,1.2833,34400000.0
2009-05-20 02:40:00,1.2834,1.2838,1.2833,1.2835,120800000.0
2009-05-20 02:41:00,1.2835,1.28385,1.28285,1.28385,150800000.0
2009-05-20 02:42:00,1.28385,1.28385,1.2833,1.2834,89200000.0
2009-05-20 02:43:00,1.28345,1.2839,1.28335,1.28385,149200000.0
2009-05-20 02:44:00,1.28355,1.284,1.28305,1.28305,109600000.0
2009-05-20 02:45:00,1.28325,1.28415,1.2827,1.28365,154000000.0
2009-05-20 02:46:00,1.2838,1.2844,1.28375,1.2844,121600000.0
2009-05-20 02:47:00,1.2844,1.2849,1.2843,1.2847,86400000.0
2009-05-20 02:48:00,1.2847,1.28505,1.2842,1.2847,176400000.0
2009-05-20 02:49:00,1.28445,1.2847,1.284,1.28415,91200000.0
2009-05-20 02:50:00,1.28315,1.28425,1.28295,1.28425,136400000.0
2009-05-20 02:51:00,1.28425,1.2844,1.2838,1.2841,112400000.0
2009-05-20 02:52:00,1.28415,1.2842,1.28295,1.2832,104800000.0
2009-05-20 02:53:00,1.28325,1.28405,1.28315,1.2838,114800000.0
2009-05-20 02:54:00,1.2838,1.28435,1.2835,1.28365,127400000.0
2009-05-20 02:55:00,1.28375,1.28425,1.2835,1.28385,112400000.0
2009-05-20 02:56:00,1.284,1.2843,1.2837,1.2841,145200000.0
2009-05-20 02:57:00,1.28415,1.2846,1.28365,1.28425,145800000.0
2009-05-20 02:58:00,1.2843,1.2844,1.2835,1.28385,90000000.0
2009-05-20 02:59:00,1.28395,1.2846,1.28395,1.28435,52800000.0
2009-05-20 03:00:00,1.2842,1.28445,1.2838,1.2839,108200000.0
2009-05-20 03:01:00,1.28375,1.2851,1.2832,1.2834,139200000.0
2009-05-20 03:02:00,1.28345,1.2848,1.28345,1.28435,106000000.0
2009-05-20 03:03:00,1.2844,1.2844,1.28355,1.28355,120400000.0
2009-05-20 03:04:00,1.2834,1.2848,1.28325,1.2838,120800000.0
2009-05-20 03:05:00,1.2838,1.28385,1.28285,1.28355,77200000.0
2009-05-20 03:06:00,1.28355,1.2839,1.28305,1.28305,66600000.0
2009-05-20 03:07:00,1.28325,1.28385,1.28325,1.2835,46000000.0
2009-05-20 03:08:00,1.28355,1.2839,1.28355,1.2839,38400000.0
2009-05-20 03:09:00,1.28415,1.2844,1.2837,1.2839,90000000.0
2009-05-20 03:10:00,1.2839,1.2839,1.2829,1.2837,47400000.0
2009-05-20 03:11:00,1.28365,1.2841,1.2833,1.28355,116800000.0
2009-05-20 03:12:00,1.2836,1.2837,1.2833,1.2834,77200000.0
2009-05-20 03:13:00,1.2835,1.2837,1.28235,1.28295,153600000.0
2009-05-20 03:14:00,1.283,1.28315,1.2819,1.2819,93200000.0
2009-05-20 03:15:00,1.282,1.2829,1.2819,1.2827,82000000.0
2009-05-20 03:16:00,1.2827,1.283,1.282,1.283,75600000.0
2009-05-20 03:17:00,1.283,1.28335,1.2822,1.2827,127600000.0
2009-05-20 03:18:00,1.2827,1.283,1.2827,1.28295,106400000.0
2009-05-20 03:19:00,1.28295,1.2836,1.2829,1.28355,104800000.0
2009-05-20 03:20:00,1.28355,1.2836,1.2829,1.28315,95600000.0
2009-05-20 03:21:00,1.28295,1.2836,1.2827,1.28325,80400000.0
2009-05-20 03:22:00,1.2833,1.28365,1.2829,1.28315,111600000.0
2009-05-20 03:23:00,1.28315,1.28325,1.28205,1.2822,126000000.0
2009-05-20 03:24:00,1.2824,1.28355,1.2824,1.28335,123600000.0
2009-05-20 03:25:00,1.28335,1.28335,1.28245,1.28315,53600000.0
2009-05-20 03:26:00,1.28315,1.2833,1.2831,1.2831,20800000.0
2009-05-20 03:27:00,1.2832,1.2834,1.2831,1.2833,31600000.0
2009-05-20 03:28:00,1.2833,1.2834,1.2832,1.2834,14400000.0
2009-05-20 03:29:00,1.28335,1.28375,1.28335,1.2837,56000000.0
2009-05-20 03:30:00,1.28365,1.2838,1.28345,1.2837,46800000.0
2009-05-20 03:31:00,1.28375,1.28375,1.28355,1.28365,46800000.0
2009-05-20 03:32:00,1.28365,1.2838,1.2833,1.28365,132000000.0
2009-05-20 03:33:00,1.28365,1.28455,1.28355,1.28455,68400000.0
2009-05-20 03:34:00,1.2845,1.2846,1.28365,1.28365,97200000.0
2009-05-20 03:35:00,1.28375,1.28395,1.2837,1.2839,68800000.0
2009-05-20 03:36:00,1.28395,1.28395,1.28325,1.2836,58400000.0
2009-05-20 03:37:00,1.2837,1.28415,1.28365,1.28385,77200000.0
2009-05-20 03:38:00,1.2839,1.2839,1.28355,1.2836,80000000.0
2009-05-20 03:39:00,1.28365,1.28365,1.28325,1.28335,63600000.0
2009-05-20 03:40:00,1.2834,1.2835,1.2833,1.2834,39200000.0
2009-05-20 03:41:00,1.2834,1.2841,1.2834,1.28365,76800000.0
2009-05-20 03:42:00,1.28365,1.2837,1.28245,1.2834,95400000.0
2009-05-20 03:43:00,1.2835,1.2836,1.28305,1.28315,116400000.0
2009-05-20 03:44:00,1.2831,1.2835,1.28275,1.2835,85200000.0
2009-05-20 03:45:00,1.28355,1.2839,1.28325,1.2839,58400000.0
2009-05-20 03:46:00,1.2839,1.2843,1.28385,1.284,141600000.0
2009-05-20 03:47:00,1.28395,1.28415,1.28215,1.28395,171600000.0
2009-05-20 03:48:00,1.284,1.28505,1.28145,1.2826,176000000.0
2009-05-20 03:49:00,1.28265,1.2828,1.28155,1.28215,82000000.0
2009-05-20 03:50:00,1.28215,1.2837,1.28215,1.2837,89400000.0
2009-05-20 03:51:00,1.28395,1.284,1.2823,1.2835,134400000.0
2009-05-20 03:52:00,1.28345,1.2836,1.28265,1.2834,129600000.0
2009-05-20 03:53:00,1.2834,1.2835,1.28205,1.28205,97200000.0
2009-05-20 03:54:00,1.28225,1.28255,1.2811,1.28125,46000000.0
2009-05-20 03:55:00,1.2814,1.28255,1.2814,1.28225,66400000.0
2009-05-20 03:56:00,1.28215,1.2834,1.2819,1.28255,93200000.0
2009-05-20 03:57:00,1.28255,1.2831,1.2821,1.28295,141200000.0
2009-05-20 03:58:00,1.28285,1.2831,1.28205,1.283,153200000.0
2009-05-20 03:59:00,1.28305,1.2838,1.28245,1.28375,132800000.0
2009-05-20 04:00:00,1.28375,1.2839,1.2828,1.2831,113200000.0
2009-05-20 04:01:00,1.28315,1.28335,1.2828,1.283,131600000.0
2009-05-20 04:02:00,1.28305,1.284,1.28295,1.2834,62400000.0
2009-05-20 04:03:00,1.28335,1.2841,1.28245,1.28285,91600000.0
2009-05-20 04:04:00,1.28215,1.2828,1.27385,1.2826,140400000.0
2009-05-20 04:05:00,1.2827,1.2836,1.2827,1.28325,91200000.0
2009-05-20 04:06:00,1.2831,1.2836,1.28295,1.28315,98400000.0
2009-05-20 04:07:00,1.28315,1.28315,1.283,1.283,16400000.0
2009-05-20 04:08:00,1.283,1.2834,1.28285,1.28325,100400000.0
2009-05-20 04:09:00,1.28335,1.2834,1.28275,1.28325,70400000.0
2009-05-20 04:10:00,1.28325,1.2835,1.2828,1.2833,142800000.0
2009-05-20 04:11:00,1.2834,1.28385,1.2822,1.2828,98800000.0
2009-05-20 04:12:00,1.28285,1.2829,1.28235,1.28265,27600000.0
2009-05-20 04:13:00,1.2826,1.2833,1.2826,1.2832,40200000.0
2009-05-20 04:14:00,1.28325,1.28325,1.2831,1.28315,49200000.0
2009-05-20 04:15:00,1.28315,1.28315,1.28265,1.28275,43600000.0
2009-05-20 04:16:00,1.2827,1.28335,1.28245,1.28325,44400000.0
2009-05-20 04:17:00,1.2833,1.28355,1.2831,1.28325,68000000.0
2009-05-20 04:18:00,1.2832,1.2832,1.2821,1.28305,94000000.0
2009-05-20 04:19:00,1.283,1.2831,1.28235,1.2829,50400000.0
2009-05-20 04:20:00,1.28295,1.2832,1.28275,1.2832,110000000.0
2009-05-20 04:21:00,1.2832,1.2834,1.2829,1.2832,89600000.0
2009-05-20 04:22:00,1.28315,1.28385,1.28315,1.28355,104000000.0
2009-05-20 04:23:00,1.28355,1.2839,1.28315,1.2832,216400000.0
2009-05-20 04:24:00,1.28325,1.28325,1.28225,1.28295,170600000.0
2009-05-20 04:25:00,1.28295,1.28305,1.28265,1.2827,90000000.0
2009-05-20 04:26:00,1.2827,1.28315,1.2827,1.28315,69600000.0
2009-05-20 04:27:00,1.28315,1.2833,1.2825,1.28305,102400000.0
2009-05-20 04:28:00,1.28305,1.2832,1.28285,1.283,70600000.0
2009-05-20 04:29:00,1.283,1.2835,1.283,1.28325,80400000.0
2009-05-20 04:30:00,1.28335,1.28375,1.2826,1.2829,108400000.0
2009-05-20 04:31:00,1.2829,1.2833,1.28265,1.28305,75600000.0
2009-05-20 04:32:00,1.2831,1.2831,1.28265,1.28295,21600000.0
2009-05-20 04:33:00,1.28275,1.28305,1.28238,1.2829,70000000.0
2009-05-20 04:34:00,1.2829,1.28315,1.2828,1.28305,43200000.0
2009-05-20 04:35:00,1.2831,1.2831,1.2819,1.2823,115000000.0
2009-05-20 04:36:00,1.2822,1.2823,1.2819,1.2821,147600000.0
2009-05-20 04:37:00,1.28205,1.28225,1.28175,1.2821,108800000.0
2009-05-20 04:38:00,1.28205,1.2826,1.28195,1.28245,160800000.0
2009-05-20 04:39:00,1.28245,1.2828,1.2821,1.2828,70400000.0
2009-05-20 04:40:00,1.28275,1.2831,1.28265,1.2829,110400000.0
2009-05-20 04:41:00,1.28285,1.28315,1.28275,1.28285,96800000.0
2009-05-20 04:42:00,1.28285,1.28285,1.2822,1.28225,56000000.0
2009-05-20 04:43:00,1.28225,1.28305,1.28215,1.28265,53600000.0
2009-05-20 04:44:00,1.2827,1.2827,1.2823,1.2826,119600000.0
2009-05-20 04:45:00,1.2826,1.2831,1.2826,1.28275,52800000.0
2009-05-20 04:46:00,1.28295,1.28305,1.2827,1.2827,42000000.0
2009-05-20 04:47:00,1.2827,1.2827,1.2823,1.28245,87600000.0
2009-05-20 04:48:00,1.28235,1.28255,1.2821,1.2823,29600000.0
2009-05-20 04:49:00,1.2822,1.2822,1.28195,1.28195,40800000.0
2009-05-20 04:50:00,1.2821,1.28225,1.2816,1.2821,167600000.0
2009-05-20 04:51:00,1.2823,1.2826,1.28225,1.28255,69200000.0
2009-05-20 04:52:00,1.28265,1.28275,1.28205,1.28235,128800000.0
2009-05-20 04:53:00,1.28235,1.28275,1.28225,1.28275,58800000.0
2009-05-20 04:54:00,1.28275,1.28355,1.28275,1.28355,59400000.0
2009-05-20 04:55:00,1.2836,1.284,1.2832,1.28395,116800000.0
2009-05-20 04:56:00,1.28395,1.28395,1.2837,1.2838,35200000.0
2009-05-20 04:57:00,1.2838,1.28415,1.2837,1.28405,113600000.0
2009-05-20 04:58:00,1.28415,1.28415,1.28335,1.28355,75600000.0
2009-05-20 04:59:00,1.28385,1.28435,1.28385,1.28425,87600000.0
2009-05-20 05:00:00,1.28415,1.2843,1.2837,1.2838,152000000.0
2009-05-20 05:01:00,1.28385,1.2846,1.28385,1.28435,122200000.0
2009-05-20 05:02:00,1.2844,1.2844,1.2835,1.2838,143600000.0
2009-05-20 05:03:00,1.2837,1.2846,1.2836,1.2836,205000000.0
2009-05-20 05:04:00,1.28375,1.2844,1.2836,1.2843,106600000.0
2009-05-20 05:05:00,1.2844,1.285,1.28405,1.2842,81600000.0
2009-05-20 05:06:00,1.28415,1.28445,1.2838,1.28385,74400000.0
2009-05-20 05:07:00,1.28375,1.2843,1.28375,1.2842,55200000.0
2009-05-20 05:08:00,1.28415,1.2843,1.284,1.2841,89600000.0
2009-05-20 05:09:00,1.2842,1.2849,1.28415,1.28485,96400000.0
2009-05-20 05:10:00,1.28485,1.28485,1.2843,1.28465,56000000.0
2009-05-20 05:11:00,1.28475,1.28515,1.2847,1.28515,25200000.0
2009-05-20 05:12:00,1.2852,1.2853,1.28445,1.28455,27000000.0
2009-05-20 05:13:00,1.28465,1.28515,1.28465,1.28515,47600000.0
2009-05-20 05:14:00,1.28515,1.2852,1.28495,1.2852,43600000.0
2009-05-20 05:15:00,1.2852,1.2852,1.28455,1.28485,18800000.0
2009-05-20 05:16:00,1.28485,1.28485,1.2848,1.2848,3200000.0
2009-05-20 05:17:00,1.2848,1.2848,1.284,1.28445,130400000.0
2009-05-20 05:18:00,1.28455,1.28485,1.2839,1.2839,101600000.0
2009-05-20 05:19:00,1.28395,1.2844,1.2839,1.2839,56400000.0
2009-05-20 05:20:00,1.284,1.28405,1.2838,1.284,46600000.0
2009-05-20 05:21:00,1.2839,1.284,1.2837,1.2839,21600000.0
2009-05-20 05:22:00,1.284,1.28445,1.2835,1.28425,42800000.0
2009-05-20 05:23:00,1.2843,1.2843,1.284,1.2841,34800000.0
2009-05-20 05:24:00,1.2841,1.2841,1.28325,1.28345,100800000.0
2009-05-20 05:25:00,1.2836,1.28365,1.2832,1.2832,111200000.0
2009-05-20 05:26:00,1.28325,1.2835,1.2832,1.28345,55000000.0
2009-05-20 05:27:00,1.28345,1.28415,1.28345,1.2838,79600000.0
2009-05-20 05:28:00,1.28385,1.28435,1.28385,1.28425,73800000.0
2009-05-20 05:29:00,1.28405,1.28405,1.28375,1.28375,35600000.0
2009-05-20 05:30:00,1.28375,1.28435,1.28365,1.2841,88800000.0
2009-05-20 05:31:00,1.28425,1.2843,1.28415,1.28425,13600000.0
2009-05-20 05:32:00,1.28425,1.28445,1.2841,1.28445,29600000.0
2009-05-20 05:33:00,1.28445,1.28445,1.28405,1.2841,41800000.0
2009-05-20 05:34:00,1.2842,1.2844,1.28405,1.2843,41000000.0
2009-05-20 05:35:00,1.2844,1.28445,1.2843,1.28435,19000000.0
2009-05-20 05:36:00,1.2844,1.2844,1.2843,1.2844,13600000.0
2009-05-20 05:37:00,1.2843,1.2845,1.2843,1.2844,23800000.0
2009-05-20 05:38:00,1.2844,1.2844,1.28345,1.28355,155800000.0
2009-05-20 05:39:00,1.2835,1.2838,1.2834,1.2835,28600000.0
2009-05-20 05:40:00,1.28365,1.2841,1.28365,1.28395,54200000.0
2009-05-20 05:41:00,1.28395,1.28395,1.28355,1.28375,45000000.0
2009-05-20 05:42:00,1.2838,1.28385,1.2837,1.28385,41000000.0
2009-05-20 05:43:00,1.28385,1.28405,1.2838,1.2838,66200000.0
2009-05-20 05:44:00,1.2838,1.284,1.28365,1.2839,75200000.0
2009-05-20 05:45:00,1.2839,1.2839,1.2837,1.2837,23200000.0
2009-05-20 05:46:00,1.2835,1.28355,1.2835,1.28355,28000000.0
2009-05-20 05:47:00,1.28355,1.28365,1.28355,1.28365,11600000.0
2009-05-20 05:48:00,1.28355,1.2837,1.28345,1.28345,17000000.0
2009-05-20 05:49:00,1.2836,1.28405,1.2835,1.284,25600000.0
2009-05-20 05:50:00,1.2838,1.284,1.2837,1.28395,46400000.0
2009-05-20 05:51:00,1.28405,1.28405,1.28315,1.2835,54600000.0
2009-05-20 05:52:00,1.2835,1.2839,1.2835,1.2839,14000000.0
2009-05-20 05:53:00,1.2837,1.2838,1.2837,1.2838,12400000.0
2009-05-20 05:54:00,1.28385,1.28385,1.2836,1.28375,25600000.0
2009-05-20 05:55:00,1.28375,1.28415,1.2835,1.28365,74400000.0
2009-05-20 05:56:00,1.28355,1.28415,1.2831,1.2837,56800000.0
2009-05-20 05:57:00,1.28375,1.2838,1.28355,1.2836,12800000.0
2009-05-20 05:58:00,1.2836,1.28385,1.2836,1.28385,30400000.0
2009-05-20 05:59:00,1.28395,1.2846,1.28395,1.28455,43600000.0
2009-05-20 06:00:00,1.28435,1.2846,1.2841,1.2843,37200000.0
2009-05-20 06:01:00,1.28435,1.28445,1.28375,1.28435,86800000.0
2009-05-20 06:02:00,1.28435,1.28435,1.2838,1.28405,50000000.0
2009-05-20 06:03:00,1.284,1.2841,1.28375,1.28385,64400000.0
2009-05-20 06:04:00,1.28385,1.28405,1.28375,1.28375,68600000.0
2009-05-20 06:05:00,1.2838,1.28395,1.28375,1.28395,24200000.0
2009-05-20 06:06:00,1.284,1.2845,1.28395,1.2845,88200000.0
2009-05-20 06:07:00,1.28455,1.2847,1.28425,1.2845,87200000.0
2009-05-20 06:08:00,1.28455,1.28465,1.28445,1.28465,44800000.0
2009-05-20 06:09:00,1.28455,1.28465,1.2845,1.2846,38000000.0
2009-05-20 06:10:00,1.2846,1.28475,1.2846,1.28475,28000000.0
2009-05-20 06:11:00,1.2847,1.2848,1.28455,1.28475,88000000.0
2009-05-20 06:12:00,1.28465,1.2851,1.2844,1.285,54000000.0
2009-05-20 06:13:00,1.28515,1.28535,1.2846,1.2846,90800000.0
2009-05-20 06:14:00,1.28465,1.28555,1.28335,1.2849,114400000.0
2009-05-20 06:15:00,1.28445,1.28455,1.28275,1.28415,79200000.0
2009-05-20 06:16:00,1.2841,1.28455,1.28395,1.2845,56400000.0
2009-05-20 06:17:00,1.2843,1.2843,1.28375,1.2842,62000000.0
2009-05-20 06:18:00,1.2842,1.28435,1.28395,1.28435,49600000.0
2009-05-20 06:19:00,1.28435,1.2844,1.28385,1.28385,80600000.0
2009-05-20 06:20:00,1.2839,1.28435,1.2839,1.28415,41200000.0
2009-05-20 06:21:00,1.2843,1.2846,1.2843,1.2845,53200000.0
2009-05-20 06:22:00,1.2846,1.28475,1.2845,1.28455,40400000.0
2009-05-20 06:23:00,1.28445,1.28475,1.284,1.28475,68600000.0
2009-05-20 06:24:00,1.2847,1.2847,1.284,1.2845,17000000.0
2009-05-20 06:25:00,1.28485,1.28515,1.2848,1.2848,39600000.0
2009-05-20 06:26:00,1.285,1.28505,1.2849,1.285,19200000.0
2009-05-20 06:27:00,1.28505,1.28505,1.28445,1.28465,41200000.0
2009-05-20 06:28:00,1.2847,1.2849,1.2847,1.2849,21200000.0
2009-05-20 06:29:00,1.28495,1.2852,1.2847,1.28475,77200000.0
2009-05-20 06:30:00,1.28465,1.2847,1.28435,1.28465,27200000.0
2009-05-20 06:31:00,1.2846,1.28525,1.2844,1.28515,73200000.0
2009-05-20 06:32:00,1.2852,1.28555,1.2852,1.2854,59200000.0
2009-05-20 06:33:00,1.2855,1.2855,1.285,1.285,21000000.0
2009-05-20 06:34:00,1.2849,1.28515,1.2847,1.2847,74600000.0
2009-05-20 06:35:00,1.2848,1.28505,1.2846,1.2847,59200000.0
2009-05-20 06:36:00,1.2847,1.28515,1.2844,1.28505,78000000.0
2009-05-20 06:37:00,1.285,1.285,1.28405,1.28405,22800000.0
2009-05-20 06:38:00,1.28415,1.28445,1.284,1.28445,12800000.0
2009-05-20 06:39:00,1.28445,1.28475,1.2841,1.28465,40800000.0
2009-05-20 06:40:00,1.28465,1.285,1.284,1.28425,73200000.0
2009-05-20 06:41:00,1.2843,1.2843,1.28395,1.28405,23200000.0
2009-05-20 06:42:00,1.284,1.28425,1.2836,1.2841,81600000.0
2009-05-20 06:43:00,1.2842,1.2843,1.28365,1.28425,86800000.0
2009-05-20 06:44:00,1.28425,1.28435,1.28355,1.28415,109600000.0
2009-05-20 06:45:00,1.28415,1.2843,1.2836,1.2836,107600000.0
2009-05-20 06:46:00,1.2836,1.28395,1.2836,1.2836,31200000.0
2009-05-20 06:47:00,1.28365,1.2849,1.28365,1.28405,110800000.0
2009-05-20 06:48:00,1.2841,1.2842,1.2839,1.2841,54400000.0
2009-05-20 06:49:00,1.28405,1.2845,1.28395,1.28415,174400000.0
2009-05-20 06:50:00,1.28415,1.2842,1.284,1.28415,81600000.0
2009-05-20 06:51:00,1.28415,1.2842,1.28405,1.28405,19600000.0
2009-05-20 06:52:00,1.28415,1.28415,1.28375,1.284,15200000.0
2009-05-20 06:53:00,1.28395,1.28395,1.28385,1.28385,8000000.0
2009-05-20 06:54:00,1.2838,1.28405,1.2838,1.2839,30800000.0
2009-05-20 06:55:00,1.28365,1.28415,1.2835,1.28415,96400000.0
2009-05-20 06:56:00,1.2839,1.2842,1.28365,1.284,88400000.0
2009-05-20 06:57:00,1.284,1.28415,1.28385,1.284,72800000.0
2009-05-20 06:58:00,1.284,1.28405,1.2839,1.2839,34000000.0
2009-05-20 06:59:00,1.2839,1.284,1.2839,1.284,34800000.0
2009-05-20 07:00:00,1.28405,1.2841,1.28345,1.2838,171600000.0
2009-05-20 07:01:00,1.2838,1.2838,1.2834,1.28365,120800000.0
2009-05-20 07:02:00,1.2837,1.2837,1.2836,1.2836,32000000.0
2009-05-20 07:03:00,1.2836,1.2836,1.2829,1.2832,109200000.0
2009-05-20 07:04:00,1.2832,1.28325,1.28285,1.2832,145200000.0
2009-05-20 07:05:00,1.28335,1.28335,1.28315,1.2832,22000000.0
2009-05-20 07:06:00,1.2832,1.28345,1.28275,1.2833,197200000.0
2009-05-20 07:07:00,1.2833,1.2836,1.28295,1.2833,71200000.0
2009-05-20 07:08:00,1.28335,1.2838,1.28315,1.28365,93200000.0
2009-05-20 07:09:00,1.28375,1.28375,1.2832,1.28355,108000000.0
2009-05-20 07:10:00,1.2835,1.2839,1.2833,1.2837,71200000.0
2009-05-20 07:11:00,1.28375,1.28385,1.28345,1.2836,118800000.0
2009-05-20 07:12:00,1.2836,1.2836,1.28295,1.2835,110400000.0
2009-05-20 07:13:00,1.2835,1.2839,1.2831,1.2835,68000000.0
2009-05-20 07:14:00,1.2835,1.28365,1.28285,1.2832,89600000.0
2009-05-20 07:15:00,1.2832,1.28335,1.28285,1.2832,98000000.0
2009-05-20 07:16:00,1.2832,1.28345,1.28295,1.28315,84000000.0
2009-05-20 07:17:00,1.28315,1.2833,1.28315,1.2833,61200000.0
2009-05-20 07:18:00,1.28325,1.2835,1.28315,1.2833,107200000.0
2009-05-20 07:19:00,1.2834,1.2836,1.2832,1.2833,156800000.0
2009-05-20 07:20:00,1.28335,1.2834,1.2831,1.2832,33200000.0
2009-05-20 07:21:00,1.2831,1.2832,1.28275,1.28295,91600000.0
2009-05-20 07:22:00,1.28295,1.28295,1.2825,1.2826,63600000.0
2009-05-20 07:23:00,1.28275,1.28315,1.2824,1.2828,101200000.0
2009-05-20 07:24:00,1.2829,1.28305,1.28275,1.28275,37600000.0
2009-05-20 07:25:00,1.28275,1.28285,1.28265,1.28285,56400000.0
2009-05-20 07:26:00,1.28285,1.2831,1.2826,1.283,67600000.0
2009-05-20 07:27:00,1.28305,1.28305,1.2828,1.2829,127600000.0
2009-05-20 07:28:00,1.2829,1.2831,1.28285,1.28295,120800000.0
2009-05-20 07:29:00,1.28295,1.2831,1.2828,1.2831,44800000.0
2009-05-20 07:30:00,1.28315,1.2832,1.28245,1.2829,69200000.0
2009-05-20 07:31:00,1.28285,1.28285,1.2823,1.28235,98000000.0
2009-05-20 07:32:00,1.2824,1.2827,1.28195,1.28215,193600000.0
2009-05-20 07:33:00,1.28225,1.28255,1.28215,1.2824,138400000.0
2009-05-20 07:34:00,1.2824,1.2827,1.28225,1.28235,113600000.0
2009-05-20 07:35:00,1.28225,1.28255,1.28195,1.28225,84800000.0
2009-05-20 07:36:00,1.28225,1.28245,1.28175,1.28245,75600000.0
2009-05-20 07:37:00,1.28245,1.28275,1.28215,1.28245,112800000.0
2009-05-20 07:38:00,1.28235,1.2824,1.28225,1.2824,80000000.0
2009-05-20 07:39:00,1.2824,1.2826,1.2823,1.2826,54400000.0
2009-05-20 07:40:00,1.2825,1.28275,1.28175,1.28205,176800000.0
2009-05-20 07:41:00,1.28215,1.28235,1.282,1.2822,98400000.0
2009-05-20 07:42:00,1.2823,1.28255,1.28215,1.28225,78200000.0
2009-05-20 07:43:00,1.2823,1.2825,1.28225,1.2825,81600000.0
2009-05-20 07:44:00,1.2822,1.2826,1.2816,1.282,162400000.0
2009-05-20 07:45:00,1.28205,1.2823,1.28205,1.28205,73600000.0
2009-05-20 07:46:00,1.2821,1.28215,1.28205,1.28215,51200000.0
2009-05-20 07:47:00,1.28215,1.2822,1.2821,1.2821,51200000.0
2009-05-20 07:48:00,1.28215,1.2822,1.28195,1.2822,42400000.0
2009-05-20 07:49:00,1.28225,1.28245,1.2822,1.28245,58400000.0
2009-05-20 07:50:00,1.28245,1.28245,1.2821,1.2822,31200000.0
2009-05-20 07:51:00,1.28235,1.2824,1.2821,1.2822,40400000.0
2009-05-20 07:52:00,1.28225,1.2823,1.2819,1.2822,61200000.0
2009-05-20 07:53:00,1.2822,1.2824,1.2818,1.2821,95600000.0
2009-05-20 07:54:00,1.28225,1.2823,1.282,1.2821,57200000.0
2009-05-20 07:55:00,1.2822,1.2828,1.2822,1.2827,96400000.0
2009-05-20 07:56:00,1.2828,1.2829,1.28255,1.28275,84000000.0
2009-05-20 07:57:00,1.2827,1.2827,1.28205,1.28205,50400000.0
2009-05-20 07:58:00,1.28205,1.28245,1.28205,1.2824,33200000.0
2009-05-20 07:59:00,1.2824,1.28255,1.28225,1.28245,77600000.0
2009-05-20 08:00:00,1.28245,1.2827,1.2824,1.2826,39600000.0
2009-05-20 08:01:00,1.2826,1.2829,1.2826,1.2829,37200000.0
2009-05-20 08:02:00,1.2829,1.2829,1.2821,1.28245,74400000.0
2009-05-20 08:03:00,1.28255,1.2828,1.28235,1.2826,106000000.0
2009-05-20 08:04:00,1.2826,1.2831,1.2817,1.28185,130200000.0
2009-05-20 08:05:00,1.28185,1.2822,1.2817,1.282,61000000.0
2009-05-20 08:06:00,1.282,1.2827,1.282,1.2827,33200000.0
2009-05-20 08:07:00,1.2828,1.283,1.28215,1.28225,77000000.0
2009-05-20 08:08:00,1.28225,1.28245,1.2821,1.2821,80000000.0
2009-05-20 08:09:00,1.2822,1.28235,1.28205,1.28225,58400000.0
2009-05-20 08:10:00,1.28225,1.28225,1.28195,1.282,29200000.0
2009-05-20 08:11:00,1.28195,1.2823,1.28175,1.28215,56800000.0
2009-05-20 08:12:00,1.2817,1.28195,1.2815,1.2818,147200000.0
2009-05-20 08:13:00,1.2818,1.28195,1.28165,1.2817,46000000.0
2009-05-20 08:14:00,1.28165,1.282,1.2815,1.2815,68400000.0
2009-05-20 08:15:00,1.2816,1.2816,1.28045,1.2806,88000000.0
2009-05-20 08:16:00,1.28055,1.28185,1.28055,1.2817,90000000.0
2009-05-20 08:17:00,1.2817,1.282,1.2816,1.2817,56600000.0
2009-05-20 08:18:00,1.2817,1.28215,1.28165,1.28175,65000000.0
2009-05-20 08:19:00,1.28185,1.28205,1.28155,1.2817,40600000.0
2009-05-20 08:20:00,1.2817,1.2817,1.2817,1.2817,23600000.0
2009-05-20 08:21:00,1.28175,1.282,1.28165,1.2818,61600000.0
2009-05-20 08:22:00,1.28185,1.2824,1.2818,1.28205,66000000.0
2009-05-20 08:23:00,1.28205,1.28225,1.2816,1.2817,67400000.0
2009-05-20 08:24:00,1.2817,1.2817,1.2805,1.28105,34600000.0
2009-05-20 08:25:00,1.28115,1.28125,1.2808,1.28105,103200000.0
2009-05-20 08:26:00,1.28105,1.28105,1.28055,1.2808,122000000.0
2009-05-20 08:27:00,1.28095,1.28145,1.28095,1.2813,84000000.0
2009-05-20 08:28:00,1.28155,1.2818,1.2811,1.28125,119600000.0
2009-05-20 08:29:00,1.2813,1.2822,1.2808,1.28095,168000000.0
2009-05-20 08:30:00,1.28095,1.28155,1.28095,1.2815,43600000.0
2009-05-20 08:31:00,1.28165,1.28205,1.28095,1.2815,88400000.0
2009-05-20 08:32:00,1.2816,1.2817,1.2814,1.2817,30400000.0
2009-05-20 08:33:00,1.28165,1.28175,1.2814,1.2814,14400000.0
2009-05-20 08:34:00,1.28125,1.2818,1.28115,1.28125,43400000.0
2009-05-20 08:35:00,1.2814,1.2814,1.2809,1.2811,40800000.0
2009-05-20 08:36:00,1.28115,1.28125,1.28095,1.281,30800000.0
2009-05-20 08:37:00,1.281,1.2811,1.2809,1.281,34800000.0
2009-05-20 08:38:00,1.2808,1.2813,1.2808,1.28095,40000000.0
2009-05-20 08:39:00,1.281,1.2819,1.28075,1.28175,87400000.0
2009-05-20 08:40:00,1.2818,1.2821,1.28165,1.2821,82400000.0
2009-05-20 08:41:00,1.28205,1.2824,1.28145,1.2819,119800000.0
2009-05-20 08:42:00,1.2819,1.2821,1.28155,1.28205,73400000.0
2009-05-20 08:43:00,1.2821,1.2822,1.28145,1.28185,104000000.0
2009-05-20 08:44:00,1.2819,1.2822,1.2813,1.28145,71000000.0
2009-05-20 08:45:00,1.2813,1.28185,1.2813,1.28165,67800000.0
2009-05-20 08:46:00,1.28165,1.28205,1.28165,1.28205,25200000.0
2009-05-20 08:47:00,1.28205,1.2827,1.2816,1.2816,63600000.0
2009-05-20 08:48:00,1.2817,1.2821,1.28135,1.282,81600000.0
2009-05-20 08:49:00,1.28215,1.28215,1.28115,1.28145,94400000.0
2009-05-20 08:50:00,1.2813,1.28175,1.2813,1.28165,80000000.0
2009-05-20 08:51:00,1.28165,1.28195,1.2814,1.2814,111200000.0
2009-05-20 08:52:00,1.28155,1.2819,1.28135,1.2815,55600000.0
2009-05-20 08:53:00,1.2813,1.28155,1.2812,1.2812,129400000.0
2009-05-20 08:54:00,1.28125,1.282,1.28125,1.282,110600000.0
2009-05-20 08:55:00,1.28175,1.28195,1.2814,1.28165,86800000.0
2009-05-20 08:56:00,1.2816,1.2816,1.28095,1.281,84000000.0
2009-05-20 08:57:00,1.2811,1.28165,1.281,1.2812,83800000.0
2009-05-20 08:58:00,1.2812,1.2819,1.28115,1.28175,79200000.0
2009-05-20 08:59:00,1.28175,1.28205,1.28085,1.28155,62800000.0
2009-05-20 09:00:00,1.2815,1.282,1.28145,1.2817,114400000.0
2009-05-20 09:01:00,1.2817,1.28215,1.28065,1.28125,134000000.0
2009-05-20 09:02:00,1.28135,1.2814,1.2806,1.2806,66200000.0
2009-05-20 09:03:00,1.2807,1.2811,1.2803,1.2809,89200000.0
2009-05-20 09:04:00,1.28095,1.28165,1.2807,1.28165,83400000.0
2009-05-20 09:05:00,1.28165,1.2818,1.2806,1.2817,63600000.0
2009-05-20 09:06:00,1.2817,1.2825,1.2814,1.2814,74400000.0
2009-05-20 09:07:00,1.2815,1.28185,1.2812,1.2817,69200000.0
2009-05-20 09:08:00,1.2817,1.282,1.2811,1.2813,149800000.0
2009-05-20 09:09:00,1.28105,1.28255,1.28105,1.28185,71600000.0
2009-05-20 09:10:00,1.2819,1.28245,1.28175,1.2822,112800000.0
2009-05-20 09:11:00,1.2823,1.2825,1.28205,1.2825,45400000.0
2009-05-20 09:12:00,1.2825,1.28255,1.28205,1.28255,80800000.0
2009-05-20 09:13:00,1.2826,1.28275,1.2819,1.28205,96000000.0
2009-05-20 09:14:00,1.282,1.28235,1.28195,1.28235,74200000.0
2009-05-20 09:15:00,1.28235,1.28275,1.28175,1.28215,164200000.0
2009-05-20 09:16:00,1.2821,1.28245,1.28185,1.28225,125600000.0
2009-05-20 09:17:00,1.28225,1.28235,1.28135,1.28135,104000000.0
2009-05-20 09:18:00,1.2813,1.28205,1.2812,1.28175,106200000.0
2009-05-20 09:19:00,1.28165,1.282,1.2815,1.28185,43600000.0
2009-05-20 09:20:00,1.28175,1.2826,1.2816,1.2826,97000000.0
2009-05-20 09:21:00,1.2826,1.2828,1.28185,1.2828,135400000.0
2009-05-20 09:22:00,1.28265,1.2827,1.2818,1.2821,93400000.0
2009-05-20 09:23:00,1.2821,1.2827,1.2821,1.28255,53400000.0
2009-05-20 09:24:00,1.28245,1.28275,1.2823,1.28275,42800000.0
2009-05-20 09:25:00,1.2827,1.28295,1.28265,1.28295,33600000.0
2009-05-20 09:26:00,1.28275,1.2832,1.2822,1.28225,90200000.0
2009-05-20 09:27:00,1.28235,1.28255,1.282,1.28255,90600000.0
2009-05-20 09:28:00,1.2824,1.2825,1.282,1.28205,43200000.0
2009-05-20 09:29:00,1.2821,1.2833,1.2821,1.28315,76400000.0
2009-05-20 09:30:00,1.2831,1.2835,1.28235,1.283,73600000.0
2009-05-20 09:31:00,1.283,1.28345,1.28275,1.28285,77000000.0
2009-05-20 09:32:00,1.2829,1.28345,1.28225,1.2825,153200000.0
2009-05-20 09:33:00,1.2825,1.2833,1.28205,1.28205,149200000.0
2009-05-20 09:34:00,1.282,1.28275,1.2818,1.28255,97200000.0
2009-05-20 09:35:00,1.28245,1.28285,1.28215,1.2828,57400000.0
2009-05-20 09:36:00,1.2826,1.28285,1.2826,1.28275,32000000.0
2009-05-20 09:37:00,1.28255,1.28295,1.28225,1.2826,104000000.0
2009-05-20 09:38:00,1.2827,1.28335,1.28265,1.2827,41600000.0
2009-05-20 09:39:00,1.28275,1.28325,1.2824,1.2832,60000000.0
2009-05-20 09:40:00,1.2832,1.28365,1.28305,1.28325,67200000.0
2009-05-20 09:41:00,1.2832,1.2837,1.28295,1.28315,78000000.0
2009-05-20 09:42:00,1.2831,1.28335,1.2827,1.28305,62400000.0
2009-05-20 09:43:00,1.28305,1.28325,1.28255,1.2829,65600000.0
2009-05-20 09:44:00,1.283,1.2833,1.2826,1.2828,91600000.0
2009-05-20 09:45:00,1.2828,1.2836,1.28245,1.28345,67000000.0
2009-05-20 09:46:00,1.28335,1.28355,1.28285,1.28325,54400000.0
2009-05-20 09:47:00,1.2832,1.2832,1.2819,1.28215,72400000.0
2009-05-20 09:48:00,1.2821,1.2836,1.2817,1.2835,132600000.0
2009-05-20 09:49:00,1.2836,1.2836,1.28275,1.28275,57600000.0
2009-05-20 09:50:00,1.2828,1.2835,1.28265,1.28325,62000000.0
2009-05-20 09:51:00,1.28315,1.2836,1.28285,1.283,93200000.0
2009-05-20 09:52:00,1.28305,1.2836,1.2826,1.2835,78200000.0
2009-05-20 09:53:00,1.2836,1.28375,1.2832,1.2832,113000000.0
2009-05-20 09:54:00,1.2832,1.2839,1.28315,1.2833,86000000.0
2009-05-20 09:55:00,1.2832,1.28435,1.2832,1.28415,147000000.0
2009-05-20 09:56:00,1.28425,1.2843,1.28385,1.2839,109400000.0
2009-05-20 09:57:00,1.28405,1.2841,1.2832,1.28345,128800000.0
2009-05-20 09:58:00,1.28335,1.28365,1.2831,1.28325,96000000.0
2009-05-20 09:59:00,1.2833,1.2839,1.283,1.28385,116400000.0
2009-05-20 10:00:00,1.28395,1.2846,1.28375,1.284,78500000.0
2009-05-20 10:01:00,1.2841,1.2847,1.28345,1.28405,142600000.0
2009-05-20 10:02:00,1.2843,1.28435,1.28245,1.28285,104800000.0
2009-05-20 10:03:00,1.2829,1.28395,1.2829,1.28395,77400000.0
2009-05-20 10:04:00,1.28405,1.28435,1.2835,1.2835,50400000.0
2009-05-20 10:05:00,1.28355,1.2837,1.2827,1.2831,86800000.0
2009-05-20 10:06:00,1.28305,1.2835,1.28275,1.2833,71600000.0
2009-05-20 10:07:00,1.2834,1.28395,1.28265,1.2838,95600000.0
2009-05-20 10:08:00,1.2836,1.28395,1.2833,1.28355,83400000.0
2009-05-20 10:09:00,1.2836,1.2838,1.2832,1.2835,80800000.0
2009-05-20 10:10:00,1.28355,1.2842,1.2831,1.28385,56000000.0
2009-05-20 10:11:00,1.2839,1.2843,1.2835,1.2841,70800000.0
2009-05-20 10:12:00,1.28405,1.28415,1.2834,1.284,155200000.0
2009-05-20 10:13:00,1.2841,1.2841,1.28265,1.28395,87800000.0
2009-05-20 10:14:00,1.28368,1.2841,1.2827,1.2829,146600000.0
2009-05-20 10:15:00,1.2828,1.2832,1.28255,1.2829,109600000.0
2009-05-20 10:16:00,1.28285,1.2833,1.2826,1.2833,96600000.0
2009-05-20 10:17:00,1.28335,1.28355,1.2828,1.283,62400000.0
2009-05-20 10:18:00,1.283,1.2832,1.2827,1.28285,36400000.0
2009-05-20 10:19:00,1.2828,1.28335,1.28235,1.28275,85000000.0
2009-05-20 10:20:00,1.28295,1.2831,1.2821,1.28235,97400000.0
2009-05-20 10:21:00,1.28235,1.2824,1.28155,1.28235,77600000.0
2009-05-20 10:22:00,1.2823,1.2828,1.2822,1.28275,39600000.0
2009-05-20 10:23:00,1.28285,1.2832,1.2823,1.28295,92400000.0
2009-05-20 10:24:00,1.2827,1.2827,1.2823,1.28235,36400000.0
2009-05-20 10:25:00,1.28235,1.2824,1.2815,1.2815,120600000.0
2009-05-20 10:26:00,1.2812,1.2821,1.2812,1.2816,106800000.0
2009-05-20 10:27:00,1.28165,1.2824,1.2814,1.2818,94400000.0
2009-05-20 10:28:00,1.28175,1.2824,1.28165,1.2821,65600000.0
2009-05-20 10:29:00,1.2821,1.2829,1.2819,1.2827,60200000.0
2009-05-20 10:30:00,1.28285,1.28295,1.2817,1.282,95000000.0
2009-05-20 10:31:00,1.2821,1.28235,1.28095,1.2812,115800000.0
2009-05-20 10:32:00,1.2811,1.28145,1.2805,1.2811,94800000.0
2009-05-20 10:33:00,1.281,1.28235,1.28095,1.28215,72000000.0
2009-05-20 10:34:00,1.28205,1.28215,1.28065,1.28115,164000000.0
2009-05-20 10:35:00,1.2812,1.2812,1.28035,1.28045,103600000.0
2009-05-20 10:36:00,1.2806,1.28195,1.28055,1.2818,52000000.0
2009-05-20 10:37:00,1.2818,1.28225,1.2816,1.2819,141200000.0
2009-05-20 10:38:00,1.2818,1.2819,1.2818,1.28185,22400000.0
2009-05-20 10:39:00,1.28185,1.2824,1.2816,1.28235,65200000.0
2009-05-20 10:40:00,1.28185,1.28185,1.2812,1.2815,19200000.0
2009-05-20 10:41:00,1.2815,1.28235,1.28115,1.28155,141400000.0
2009-05-20 10:42:00,1.28135,1.2821,1.28135,1.2816,80400000.0
2009-05-20 10:43:00,1.28185,1.28185,1.28115,1.28125,52000000.0
2009-05-20 10:44:00,1.28125,1.28135,1.28065,1.2809,38400000.0
2009-05-20 10:45:00,1.281,1.2812,1.28045,1.2812,75000000.0
2009-05-20 10:46:00,1.28125,1.2813,1.2803,1.2806,84000000.0
2009-05-20 10:47:00,1.2806,1.28125,1.28045,1.28055,90200000.0
2009-05-20 10:48:00,1.28035,1.2811,1.28015,1.2805,90600000.0
2009-05-20 10:49:00,1.2805,1.282,1.2803,1.28075,90400000.0
2009-05-20 10:50:00,1.28075,1.28105,1.28055,1.2808,95000000.0
2009-05-20 10:51:00,1.28075,1.2816,1.28065,1.28115,102200000.0
2009-05-20 10:52:00,1.28145,1.2816,1.28055,1.28085,115400000.0
2009-05-20 10:53:00,1.2808,1.2817,1.2806,1.2811,131800000.0
2009-05-20 10:54:00,1.28095,1.2815,1.28065,1.2814,76400000.0
2009-05-20 10:55:00,1.28145,1.2817,1.28095,1.28155,112600000.0
2009-05-20 10:56:00,1.28155,1.28165,1.2808,1.28085,96000000.0
2009-05-20 10:57:00,1.281,1.28175,1.28065,1.2817,70400000.0
2009-05-20 10:58:00,1.2817,1.28175,1.28075,1.28075,76000000.0
2009-05-20 10:59:00,1.28095,1.28165,1.28085,1.2816,99600000.0
2009-05-20 11:00:00,1.28155,1.28205,1.28155,1.28175,55800000.0
2009-05-20 11:01:00,1.2817,1.282,1.2812,1.2812,47600000.0
2009-05-20 11:02:00,1.28135,1.2816,1.28095,1.2811,52400000.0
2009-05-20 11:03:00,1.28125,1.282,1.2808,1.2812,82800000.0
2009-05-20 11:04:00,1.28105,1.2811,1.28045,1.2806,96800000.0
2009-05-20 11:05:00,1.2806,1.28105,1.28045,1.2807,29600000.0
2009-05-20 11:06:00,1.2804,1.2813,1.2803,1.2805,65200000.0
2009-05-20 11:07:00,1.2805,1.2806,1.2801,1.28025,70800000.0
2009-05-20 11:08:00,1.28035,1.2808,1.2801,1.2805,97800000.0
2009-05-20 11:09:00,1.2806,1.2806,1.27975,1.28025,78000000.0
2009-05-20 11:10:00,1.28025,1.2804,1.2794,1.27965,59600000.0
2009-05-20 11:11:00,1.27965,1.2799,1.27895,1.2798,55200000.0
2009-05-20 11:12:00,1.27965,1.28015,1.27965,1.27995,40800000.0
2009-05-20 11:13:00,1.27995,1.2801,1.27925,1.28005,111600000.0
2009-05-20 11:14:00,1.28025,1.28135,1.28,1.2811,72200000.0
2009-05-20 11:15:00,1.2813,1.28175,1.27995,1.27995,51200000.0
2009-05-20 11:16:00,1.28045,1.28065,1.27995,1.2802,55000000.0
2009-05-20 11:17:00,1.28045,1.2806,1.27985,1.28055,89200000.0
2009-05-20 11:18:00,1.28045,1.2807,1.28045,1.2807,4800000.0
2009-05-20 11:19:00,1.28095,1.28125,1.2809,1.281,33600000.0
2009-05-20 11:20:00,1.2811,1.28125,1.28005,1.2805,92400000.0
2009-05-20 11:21:00,1.28045,1.28045,1.2799,1.2804,53600000.0
2009-05-20 11:22:00,1.28015,1.28015,1.27985,1.28,97600000.0
2009-05-20 11:23:00,1.27995,1.28025,1.27995,1.28,88400000.0
2009-05-20 11:24:00,1.28,1.28,1.28,1.28,19200000.0
2009-05-20 11:25:00,1.28,1.28023,1.27968,1.28023,67200000.0
2009-05-20 11:26:00,1.27973,1.28045,1.27973,1.28005,58000000.0
2009-05-20 11:27:00,1.2802,1.2802,1.2799,1.28,37200000.0
2009-05-20 11:28:00,1.28005,1.28025,1.2799,1.28005,75200000.0
2009-05-20 11:29:00,1.27995,1.2801,1.2799,1.28,106800000.0
2009-05-20 11:30:00,1.27995,1.28035,1.2799,1.28,52400000.0
2009-05-20 11:31:00,1.28,1.28,1.27995,1.28,44000000.0
2009-05-20 11:32:00,1.28,1.28015,1.28,1.2801,17600000.0
2009-05-20 11:33:00,1.2802,1.2806,1.2799,1.28045,45200000.0
2009-05-20 11:34:00,1.2805,1.2805,1.2799,1.28,77600000.0
2009-05-20 11:35:00,1.28,1.28015,1.27995,1.28,76000000.0
2009-05-20 11:36:00,1.28,1.2808,1.27995,1.28015,79000000.0
2009-05-20 11:37:00,1.28025,1.2806,1.2798,1.27995,138000000.0
2009-05-20 11:38:00,1.28005,1.2807,1.2799,1.28,133200000.0
2009-05-20 11:39:00,1.28,1.28,1.27945,1.2799,92400000.0
2009-05-20 11:40:00,1.28005,1.28015,1.2794,1.27965,133600000.0
2009-05-20 11:41:00,1.27965,1.28025,1.27965,1.28005,97200000.0
2009-05-20 11:42:00,1.28005,1.28055,1.28,1.2803,38800000.0
2009-05-20 11:43:00,1.28015,1.28025,1.27985,1.28025,63200000.0
2009-05-20 11:44:00,1.28025,1.2804,1.28,1.28,60400000.0
2009-05-20 11:45:00,1.28015,1.2805,1.27975,1.27975,69200000.0
2009-05-20 11:46:00,1.2801,1.28045,1.2796,1.2801,99200000.0
2009-05-20 11:47:00,1.28015,1.2803,1.27985,1.28005,40200000.0
2009-05-20 11:48:00,1.28005,1.28015,1.2799,1.2801,45600000.0
2009-05-20 11:49:00,1.28005,1.28035,1.27975,1.27975,57600000.0
2009-05-20 11:50:00,1.28,1.28025,1.2796,1.2801,52000000.0
2009-05-20 11:51:00,1.28005,1.2806,1.2797,1.28045,59200000.0
2009-05-20 11:52:00,1.2805,1.28095,1.2797,1.27985,90000000.0
2009-05-20 11:53:00,1.27975,1.28005,1.27945,1.27975,62600000.0
2009-05-20 11:54:00,1.2798,1.2798,1.2793,1.2795,75800000.0
2009-05-20 11:55:00,1.2795,1.2801,1.27935,1.28005,111200000.0
2009-05-20 11:56:00,1.28005,1.28005,1.2793,1.2793,85200000.0
2009-05-20 11:57:00,1.2796,1.2796,1.2791,1.27915,87600000.0
2009-05-20 11:58:00,1.2793,1.2794,1.27875,1.27895,77400000.0
2009-05-20 11:59:00,1.27905,1.27915,1.27855,1.27895,73200000.0
2009-05-20 12:00:00,1.27885,1.2793,1.27855,1.27855,129200000.0
2009-05-20 12:01:00,1.27855,1.2794,1.27855,1.27915,121400000.0
2009-05-20 12:02:00,1.27915,1.2797,1.27915,1.2795,51400000.0
2009-05-20 12:03:00,1.27945,1.27955,1.2793,1.2795,32400000.0
2009-05-20 12:04:00,1.27905,1.2797,1.2788,1.27885,84400000.0
2009-05-20 12:05:00,1.27895,1.27965,1.27885,1.27915,79200000.0
2009-05-20 12:06:00,1.2793,1.27985,1.27905,1.27925,48400000.0
2009-05-20 12:07:00,1.2791,1.27965,1.2791,1.27955,46400000.0
2009-05-20 12:08:00,1.27955,1.28025,1.27915,1.27965,82200000.0
2009-05-20 12:09:00,1.27955,1.2798,1.27875,1.2789,58000000.0
2009-05-20 12:10:00,1.27875,1.2795,1.27875,1.2793,47800000.0
2009-05-20 12:11:00,1.27925,1.27925,1.27875,1.27885,56400000.0
2009-05-20 12:12:00,1.2789,1.2792,1.27875,1.27895,28800000.0
2009-05-20 12:13:00,1.27895,1.27925,1.27875,1.279,42600000.0
2009-05-20 12:14:00,1.2789,1.27915,1.2781,1.27865,118400000.0
2009-05-20 12:15:00,1.27855,1.2792,1.27845,1.27905,59000000.0
2009-05-20 12:16:00,1.27905,1.27925,1.27868,1.2791,30400000.0
2009-05-20 12:17:00,1.27915,1.28015,1.2784,1.27955,76000000.0
2009-05-20 12:18:00,1.27955,1.2797,1.2785,1.27865,68400000.0
2009-05-20 12:19:00,1.27875,1.2791,1.27865,1.27865,40200000.0
2009-05-20 12:20:00,1.2786,1.27875,1.27825,1.27835,57000000.0
2009-05-20 12:21:00,1.27835,1.27935,1.27835,1.27935,62600000.0
2009-05-20 12:22:00,1.27925,1.27925,1.2784,1.27845,57600000.0
2009-05-20 12:23:00,1.27855,1.2793,1.2784,1.2787,94400000.0
2009-05-20 12:24:00,1.2788,1.2798,1.2788,1.27915,87800000.0
2009-05-20 12:25:00,1.27935,1.27975,1.2787,1.27935,92000000.0
2009-05-20 12:26:00,1.2798,1.2798,1.27855,1.27885,84800000.0
2009-05-20 12:27:00,1.27865,1.27875,1.2783,1.2787,80000000.0
2009-05-20 12:28:00,1.2788,1.2795,1.27855,1.2787,83600000.0
2009-05-20 12:29:00,1.27885,1.2795,1.2786,1.27885,78400000.0
2009-05-20 12:30:00,1.2789,1.2792,1.27875,1.27905,59200000.0
2009-05-20 12:31:00,1.279,1.2791,1.2783,1.27855,109200000.0
2009-05-20 12:32:00,1.2785,1.27925,1.27805,1.27895,87800000.0
2009-05-20 12:33:00,1.27875,1.27895,1.2784,1.2788,49200000.0
2009-05-20 12:34:00,1.27885,1.28015,1.27885,1.2792,120000000.0
2009-05-20 12:35:00,1.27915,1.2794,1.2782,1.2789,97000000.0
2009-05-20 12:36:00,1.2789,1.2791,1.27865,1.2789,121200000.0
2009-05-20 12:37:00,1.2788,1.2794,1.2782,1.2793,77600000.0
2009-05-20 12:38:00,1.27925,1.27935,1.27835,1.27855,98600000.0
2009-05-20 12:39:00,1.2786,1.2795,1.27825,1.2788,100000000.0
2009-05-20 12:40:00,1.27875,1.279,1.2787,1.27875,69800000.0
2009-05-20 12:41:00,1.27875,1.2794,1.27845,1.27875,43800000.0
2009-05-20 12:42:00,1.27875,1.27935,1.2784,1.27915,83600000.0
2009-05-20 12:43:00,1.27925,1.2793,1.27915,1.27925,22800000.0
2009-05-20 12:44:00,1.2793,1.28015,1.27885,1.2798,76000000.0
2009-05-20 12:45:00,1.27985,1.2804,1.27955,1.27995,66800000.0
2009-05-20 12:46:00,1.2801,1.2813,1.27995,1.2802,200000000.0
2009-05-20 12:47:00,1.2802,1.28085,1.27935,1.28035,166400000.0
2009-05-20 12:48:00,1.28015,1.28175,1.28015,1.28095,114200000.0
2009-05-20 12:49:00,1.2809,1.28145,1.2803,1.28075,118800000.0
2009-05-20 12:50:00,1.28085,1.2811,1.2807,1.28095,87000000.0
2009-05-20 12:51:00,1.281,1.28165,1.28095,1.2814,130400000.0
2009-05-20 12:52:00,1.2815,1.28185,1.281,1.281,97600000.0
2009-05-20 12:53:00,1.2811,1.2811,1.27995,1.2803,73400000.0
2009-05-20 12:54:00,1.2805,1.28085,1.2799,1.28005,73600000.0
2009-05-20 12:55:00,1.27995,1.28025,1.27965,1.27975,60600000.0
2009-05-20 12:56:00,1.27955,1.2801,1.2793,1.2796,98600000.0
2009-05-20 12:57:00,1.2795,1.2809,1.2793,1.27995,101000000.0
2009-05-20 12:58:00,1.28,1.2801,1.27965,1.2797,38200000.0
2009-05-20 12:59:00,1.27975,1.2798,1.2793,1.2793,60400000.0
2009-05-20 13:00:00,1.2791,1.2799,1.2791,1.27965,88000000.0
2009-05-20 13:01:00,1.2797,1.2801,1.2792,1.28005,79400000.0
2009-05-20 13:02:00,1.2799,1.28,1.27855,1.2789,90800000.0
2009-05-20 13:03:00,1.27885,1.27925,1.2785,1.27885,101000000.0
2009-05-20 13:04:00,1.2789,1.27915,1.27835,1.27895,81800000.0
2009-05-20 13:05:00,1.27915,1.28,1.27865,1.2795,69400000.0
2009-05-20 13:06:00,1.2794,1.2794,1.27895,1.27925,61000000.0
2009-05-20 13:07:00,1.27905,1.2802,1.27895,1.27975,50400000.0
2009-05-20 13:08:00,1.27965,1.27975,1.2792,1.2793,36000000.0
2009-05-20 13:09:00,1.27925,1.27925,1.27845,1.27875,62200000.0
2009-05-20 13:10:00,1.27885,1.2793,1.27845,1.27865,48000000.0
2009-05-20 13:11:00,1.2786,1.2789,1.27855,1.27865,38800000.0
2009-05-20 13:12:00,1.2787,1.27905,1.2785,1.2787,51600000.0
2009-05-20 13:13:00,1.2786,1.279,1.27845,1.27895,62200000.0
2009-05-20 13:14:00,1.27915,1.27915,1.27885,1.27885,32400000.0
2009-05-20 13:15:00,1.2789,1.2793,1.2783,1.2789,92800000.0
2009-05-20 13:16:00,1.279,1.27965,1.27855,1.279,114800000.0
2009-05-20 13:17:00,1.279,1.27905,1.2788,1.27895,53200000.0
2009-05-20 13:18:00,1.27905,1.27925,1.27825,1.2791,80400000.0
2009-05-20 13:19:00,1.27935,1.2797,1.27855,1.2792,84200000.0
2009-05-20 13:20:00,1.27915,1.2792,1.27875,1.2789,70600000.0
2009-05-20 13:21:00,1.2789,1.2792,1.2787,1.27895,77000000.0
2009-05-20 13:22:00,1.279,1.27975,1.2788,1.2788,58000000.0
2009-05-20 13:23:00,1.27895,1.2792,1.2786,1.27895,38600000.0
2009-05-20 13:24:00,1.27895,1.2797,1.27865,1.2788,119800000.0
2009-05-20 13:25:00,1.2789,1.27975,1.27875,1.27925,107800000.0
2009-05-20 13:26:00,1.2793,1.2795,1.2788,1.27885,42000000.0
2009-05-20 13:27:00,1.2791,1.27935,1.27875,1.27875,96800000.0
2009-05-20 13:28:00,1.27895,1.2791,1.2789,1.2789,33600000.0
2009-05-20 13:29:00,1.279,1.27905,1.27885,1.27885,31800000.0
2009-05-20 13:30:00,1.2788,1.2794,1.2788,1.27885,66000000.0
2009-05-20 13:31:00,1.2789,1.27975,1.27855,1.27935,71200000.0
2009-05-20 13:32:00,1.27915,1.27965,1.27875,1.27965,100200000.0
2009-05-20 13:33:00,1.2798,1.27985,1.2796,1.27975,37200000.0
2009-05-20 13:34:00,1.2798,1.2804,1.27905,1.27945,119200000.0
2009-05-20 13:35:00,1.2792,1.27975,1.27885,1.27905,86800000.0
2009-05-20 13:36:00,1.27905,1.2792,1.2786,1.279,68800000.0
2009-05-20 13:37:00,1.27895,1.2795,1.27865,1.2795,62400000.0
2009-05-20 13:38:00,1.27975,1.27985,1.279,1.27935,160800000.0
2009-05-20 13:39:00,1.2795,1.2804,1.2795,1.2801,95800000.0
2009-05-20 13:40:00,1.2801,1.2801,1.27975,1.27985,92400000.0
2009-05-20 13:41:00,1.27995,1.28055,1.27935,1.27945,129200000.0
2009-05-20 13:42:00,1.27945,1.28,1.27915,1.2795,90200000.0
2009-05-20 13:43:00,1.2796,1.28035,1.27955,1.27995,120800000.0
2009-05-20 13:44:00,1.27955,1.28,1.27895,1.2791,77200000.0
2009-05-20 13:45:00,1.27905,1.28065,1.27905,1.2798,110600000.0
2009-05-20 13:46:00,1.2797,1.2799,1.2792,1.2794,43400000.0
2009-05-20 13:47:00,1.2794,1.2804,1.27915,1.2803,84800000.0
2009-05-20 13:48:00,1.2804,1.28065,1.27975,1.28,80800000.0
2009-05-20 13:49:00,1.2799,1.2806,1.2798,1.27995,115600000.0
2009-05-20 13:50:00,1.28015,1.28035,1.27995,1.28,93400000.0
2009-05-20 13:51:00,1.28005,1.28025,1.27955,1.2799,60800000.0
2009-05-20 13:52:00,1.27985,1.2801,1.2796,1.27975,39000000.0
2009-05-20 13:53:00,1.27975,1.2799,1.2795,1.27975,52200000.0
2009-05-20 13:54:00,1.27975,1.27985,1.27965,1.27985,36000000.0
2009-05-20 13:55:00,1.2799,1.28005,1.27875,1.27895,56400000.0
2009-05-20 13:56:00,1.2793,1.2801,1.2787,1.28005,143600000.0
2009-05-20 13:57:00,1.28015,1.2803,1.27985,1.27985,52000000.0
2009-05-20 13:58:00,1.2797,1.2802,1.27935,1.2801,87800000.0
2009-05-20 13:59:00,1.2801,1.28025,1.27965,1.28,106600000.0
2009-05-20 14:00:00,1.28,1.28035,1.27975,1.28025,105400000.0
2009-05-20 14:01:00,1.28025,1.2805,1.27995,1.2802,80000000.0
2009-05-20 14:02:00,1.2802,1.2807,1.27995,1.2803,75800000.0
2009-05-20 14:03:00,1.2803,1.2803,1.2796,1.2796,60800000.0
2009-05-20 14:04:00,1.2797,1.28005,1.27955,1.27995,28800000.0
2009-05-20 14:05:00,1.28005,1.28005,1.27965,1.27965,44400000.0
2009-05-20 14:06:00,1.27985,1.28,1.27955,1.2799,43400000.0
2009-05-20 14:07:00,1.2799,1.28025,1.2797,1.27985,76000000.0
2009-05-20 14:08:00,1.27985,1.28055,1.27945,1.27985,84000000.0
2009-05-20 14:09:00,1.27995,1.28045,1.2799,1.28025,74400000.0
2009-05-20 14:10:00,1.2803,1.2808,1.28005,1.2803,50800000.0
2009-05-20 14:11:00,1.28035,1.2804,1.27925,1.2799,98000000.0
2009-05-20 14:12:00,1.2799,1.2805,1.27975,1.2802,74800000.0
2009-05-20 14:13:00,1.2802,1.28025,1.2792,1.2802,97400000.0
2009-05-20 14:14:00,1.2802,1.28045,1.27965,1.28,142200000.0
2009-05-20 14:15:00,1.28005,1.2801,1.27935,1.27985,92400000.0
2009-05-20 14:16:00,1.2799,1.2801,1.2789,1.2793,102000000.0
2009-05-20 14:17:00,1.27925,1.28015,1.2791,1.2793,81600000.0
2009-05-20 14:18:00,1.2794,1.27975,1.279,1.27905,50000000.0
2009-05-20 14:19:00,1.27905,1.27955,1.27905,1.27935,62000000.0
2009-05-20 14:20:00,1.2793,1.27985,1.27875,1.27985,119200000.0
2009-05-20 14:21:00,1.27985,1.27985,1.27935,1.27965,70400000.0
2009-05-20 14:22:00,1.27955,1.2798,1.2795,1.2797,26800000.0
2009-05-20 14:23:00,1.27965,1.2807,1.27915,1.28055,109800000.0
2009-05-20 14:24:00,1.2803,1.28045,1.27965,1.28015,77200000.0
2009-05-20 14:25:00,1.28025,1.281,1.27845,1.2792,116000000.0
2009-05-20 14:26:00,1.2792,1.2792,1.27725,1.27805,103200000.0
2009-05-20 14:27:00,1.27795,1.27815,1.27665,1.2773,118400000.0
2009-05-20 14:28:00,1.2774,1.2777,1.2768,1.27705,64000000.0
2009-05-20 14:29:00,1.27675,1.2775,1.27605,1.27645,147200000.0
2009-05-20 14:30:00,1.27645,1.27675,1.2762,1.2765,61600000.0
2009-05-20 14:31:00,1.2765,1.27715,1.2761,1.2768,114000000.0
2009-05-20 14:32:00,1.2768,1.2771,1.2761,1.2762,88600000.0
2009-05-20 14:33:00,1.27625,1.27665,1.2751,1.2757,155600000.0
2009-05-20 14:34:00,1.2755,1.2759,1.2754,1.2756,100000000.0
2009-05-20 14:35:00,1.2756,1.27625,1.2751,1.2757,95600000.0
2009-05-20 14:36:00,1.27585,1.277,1.27575,1.27675,147600000.0
2009-05-20 14:37:00,1.2768,1.27705,1.27605,1.2768,125000000.0
2009-05-20 14:38:00,1.2768,1.27705,1.27615,1.277,95800000.0
2009-05-20 14:39:00,1.27705,1.2775,1.27615,1.27685,102800000.0
2009-05-20 14:40:00,1.27685,1.27695,1.27625,1.27655,123200000.0
2009-05-20 14:41:00,1.2767,1.27735,1.2759,1.27705,124800000.0
2009-05-20 14:42:00,1.277,1.27715,1.2765,1.27715,70400000.0
2009-05-20 14:43:00,1.27715,1.27735,1.27655,1.2768,105800000.0
2009-05-20 14:44:00,1.2766,1.277,1.27645,1.27665,74800000.0
2009-05-20 14:45:00,1.27655,1.2774,1.2763,1.2771,125600000.0
2009-05-20 14:46:00,1.27715,1.27725,1.2769,1.2771,50000000.0
2009-05-20 14:47:00,1.2771,1.2779,1.27705,1.27725,108000000.0
2009-05-20 14:48:00,1.27725,1.2777,1.27725,1.27735,71800000.0
2009-05-20 14:49:00,1.2775,1.2777,1.2772,1.2777,40800000.0
2009-05-20 14:50:00,1.2777,1.2778,1.2772,1.2774,102800000.0
2009-05-20 14:51:00,1.2773,1.27785,1.2773,1.27745,97200000.0
2009-05-20 14:52:00,1.2774,1.2776,1.2772,1.2775,80400000.0
2009-05-20 14:53:00,1.2775,1.27765,1.27665,1.27695,62800000.0
2009-05-20 14:54:00,1.27705,1.2776,1.27685,1.27695,76800000.0
2009-05-20 14:55:00,1.27715,1.27715,1.2766,1.27675,115200000.0
2009-05-20 14:56:00,1.27685,1.27725,1.2766,1.27665,65400000.0
2009-05-20 14:57:00,1.27665,1.27775,1.2764,1.27745,107800000.0
2009-05-20 14:58:00,1.27745,1.27785,1.2774,1.2778,62400000.0
2009-05-20 14:59:00,1.2778,1.2778,1.27755,1.27765,41200000.0
2009-05-20 15:00:00,1.2777,1.2778,1.27675,1.27695,78800000.0
2009-05-20 15:01:00,1.27695,1.27705,1.27655,1.2768,80400000.0
2009-05-20 15:02:00,1.27685,1.2777,1.27645,1.2775,108000000.0
2009-05-20 15:03:00,1.27715,1.27765,1.2766,1.27735,68800000.0
2009-05-20 15:04:00,1.2774,1.2774,1.2769,1.27725,42000000.0
2009-05-20 15:05:00,1.27715,1.27745,1.277,1.27705,68800000.0
2009-05-20 15:06:00,1.2772,1.27785,1.27715,1.27755,46800000.0
2009-05-20 15:07:00,1.27755,1.2777,1.2772,1.27735,72000000.0
2009-05-20 15:08:00,1.27725,1.27775,1.2772,1.2776,74400000.0
2009-05-20 15:09:00,1.27715,1.27755,1.27705,1.2775,90000000.0
2009-05-20 15:10:00,1.2775,1.2775,1.2765,1.27665,92800000.0
2009-05-20 15:11:00,1.2767,1.27705,1.27575,1.27705,100000000.0
2009-05-20 15:12:00,1.2771,1.2771,1.27645,1.2771,78000000.0
2009-05-20 15:13:00,1.2771,1.2771,1.2763,1.2766,109200000.0
2009-05-20 15:14:00,1.27655,1.27675,1.27585,1.27625,94000000.0
2009-05-20 15:15:00,1.2763,1.27645,1.27595,1.2762,98800000.0
2009-05-20 15:16:00,1.27615,1.27665,1.27605,1.27665,63600000.0
2009-05-20 15:17:00,1.27655,1.27675,1.27635,1.27645,30000000.0
2009-05-20 15:18:00,1.2764,1.27645,1.2761,1.27625,58400000.0
2009-05-20 15:19:00,1.27635,1.2765,1.27615,1.2764,60000000.0
2009-05-20 15:20:00,1.2763,1.27675,1.2763,1.2767,100000000.0
2009-05-20 15:21:00,1.2767,1.2767,1.2767,1.2767,78400000.0
2009-05-20 15:22:00,1.2767,1.2767,1.27665,1.2767,81600000.0
2009-05-20 15:23:00,1.2767,1.2768,1.27665,1.2767,81200000.0
2009-05-20 15:24:00,1.2767,1.277,1.2767,1.27695,40800000.0
2009-05-20 15:25:00,1.2769,1.27695,1.2766,1.2767,81600000.0
2009-05-20 15:26:00,1.2767,1.2767,1.2767,1.2767,68800000.0
2009-05-20 15:27:00,1.2767,1.277,1.2757,1.27645,75600000.0
2009-05-20 15:28:00,1.27655,1.27655,1.27555,1.27615,75400000.0
2009-05-20 15:29:00,1.27615,1.27635,1.27595,1.27625,55200000.0
2009-05-20 15:30:00,1.27635,1.27655,1.2754,1.2759,67200000.0
2009-05-20 15:31:00,1.276,1.2765,1.2753,1.2757,85400000.0
2009-05-20 15:32:00,1.27565,1.27615,1.2753,1.2755,78200000.0
2009-05-20 15:33:00,1.27555,1.27635,1.2754,1.27635,124800000.0
2009-05-20 15:34:00,1.276,1.27705,1.27585,1.2767,145200000.0
2009-05-20 15:35:00,1.27685,1.27755,1.27615,1.27665,106400000.0
2009-05-20 15:36:00,1.2766,1.2769,1.2763,1.27655,102400000.0
2009-05-20 15:37:00,1.2766,1.2772,1.2764,1.2767,154000000.0
2009-05-20 15:38:00,1.2766,1.2772,1.27585,1.2761,118600000.0
2009-05-20 15:39:00,1.2762,1.277,1.2755,1.2763,112600000.0
2009-05-20 15:40:00,1.2765,1.27675,1.2759,1.27635,132800000.0
2009-05-20 15:41:00,1.2764,1.27705,1.27605,1.27705,126000000.0
2009-05-20 15:42:00,1.27715,1.27715,1.27525,1.2758,162400000.0
2009-05-20 15:43:00,1.2758,1.27655,1.27555,1.27575,91000000.0
2009-05-20 15:44:00,1.27585,1.2765,1.2754,1.2758,135400000.0
2009-05-20 15:45:00,1.2757,1.2764,1.27545,1.27565,178000000.0
2009-05-20 15:46:00,1.27565,1.2765,1.27555,1.27625,151200000.0
2009-05-20 15:47:00,1.27625,1.27645,1.27545,1.2763,100200000.0
2009-05-20 15:48:00,1.27625,1.2764,1.27575,1.2763,105200000.0
2009-05-20 15:49:00,1.2762,1.27665,1.27565,1.27655,98600000.0
2009-05-20 15:50:00,1.27655,1.27655,1.2757,1.2759,82400000.0
2009-05-20 15:51:00,1.27605,1.27645,1.27575,1.27595,109600000.0
2009-05-20 15:52:00,1.276,1.27655,1.275,1.27605,159800000.0
2009-05-20 15:53:00,1.27605,1.27685,1.27575,1.27645,101200000.0
2009-05-20 15:54:00,1.2764,1.2768,1.2755,1.2757,103600000.0
2009-05-20 15:55:00,1.2757,1.2764,1.2753,1.27565,129400000.0
2009-05-20 15:56:00,1.2762,1.2768,1.2755,1.2762,121400000.0
2009-05-20 15:57:00,1.27625,1.27645,1.27585,1.27625,101200000.0
2009-05-20 15:58:00,1.2764,1.2768,1.27585,1.2759,136800000.0
2009-05-20 15:59:00,1.2759,1.2771,1.2757,1.2767,99400000.0
2009-05-20 16:00:00,1.27685,1.2773,1.2763,1.2769,139600000.0
2009-05-20 16:01:00,1.2767,1.2774,1.27655,1.27665,135600000.0
2009-05-20 16:02:00,1.2767,1.2775,1.27665,1.2775,95800000.0
2009-05-20 16:03:00,1.2775,1.278,1.27685,1.27765,112600000.0
2009-05-20 16:04:00,1.27785,1.2783,1.2771,1.2775,119400000.0
2009-05-20 16:05:00,1.2774,1.2782,1.2768,1.27805,122000000.0
2009-05-20 16:06:00,1.27805,1.2784,1.27695,1.27755,159800000.0
2009-05-20 16:07:00,1.27755,1.278,1.2771,1.27745,99400000.0
2009-05-20 16:08:00,1.27765,1.2778,1.2771,1.2772,158400000.0
2009-05-20 16:09:00,1.27715,1.27785,1.2769,1.27785,123000000.0
2009-05-20 16:10:00,1.2778,1.27785,1.27685,1.27745,172800000.0
2009-05-20 16:11:00,1.2775,1.27765,1.2768,1.27765,164000000.0
2009-05-20 16:12:00,1.2777,1.2778,1.277,1.2778,237600000.0
2009-05-20 16:13:00,1.27745,1.27795,1.27675,1.27735,77600000.0
2009-05-20 16:14:00,1.27745,1.27785,1.27685,1.2775,96800000.0
2009-05-20 16:15:00,1.2775,1.2777,1.2772,1.27755,114800000.0
2009-05-20 16:16:00,1.27765,1.27785,1.27695,1.27745,109200000.0
2009-05-20 16:17:00,1.2772,1.2775,1.2768,1.27725,108600000.0
2009-05-20 16:18:00,1.27725,1.27795,1.27725,1.27775,84400000.0
2009-05-20 16:19:00,1.27785,1.2782,1.27715,1.27785,80400000.0
2009-05-20 16:20:00,1.27785,1.2783,1.2777,1.27775,102200000.0
2009-05-20 16:21:00,1.27775,1.27795,1.2773,1.2775,66000000.0
2009-05-20 16:22:00,1.2775,1.278,1.2775,1.27775,103600000.0
2009-05-20 16:23:00,1.27785,1.27815,1.2769,1.2779,118400000.0
2009-05-20 16:24:00,1.278,1.27815,1.27765,1.278,64000000.0
2009-05-20 16:25:00,1.27805,1.2782,1.2778,1.2781,74600000.0
2009-05-20 16:26:00,1.27815,1.27825,1.27705,1.27805,163000000.0
2009-05-20 16:27:00,1.278,1.27845,1.2776,1.2783,167200000.0
2009-05-20 16:28:00,1.2783,1.27865,1.27825,1.2784,107000000.0
2009-05-20 16:29:00,1.27845,1.27885,1.2779,1.27815,106000000.0
2009-05-20 16:30:00,1.27825,1.2794,1.27825,1.2791,107200000.0
2009-05-20 16:31:00,1.2791,1.2794,1.27805,1.27815,128200000.0
2009-05-20 16:32:00,1.27825,1.2793,1.27825,1.27925,118400000.0
2009-05-20 16:33:00,1.27935,1.27935,1.27805,1.2781,129000000.0
2009-05-20 16:34:00,1.2781,1.27815,1.2776,1.278,87800000.0
2009-05-20 16:35:00,1.2781,1.2787,1.27805,1.2782,138600000.0
2009-05-20 16:36:00,1.2782,1.2787,1.2781,1.2783,115000000.0
2009-05-20 16:37:00,1.27845,1.27875,1.27815,1.27845,87000000.0
2009-05-20 16:38:00,1.2786,1.2787,1.2783,1.2786,35200000.0
2009-05-20 16:39:00,1.2786,1.27875,1.27845,1.2785,40800000.0
2009-05-20 16:40:00,1.2786,1.2791,1.27835,1.27895,52800000.0
2009-05-20 16:41:00,1.27885,1.27895,1.2779,1.278,112600000.0
2009-05-20 16:42:00,1.27805,1.27845,1.2776,1.27825,64400000.0
2009-05-20 16:43:00,1.27835,1.2788,1.27815,1.27855,67200000.0
2009-05-20 16:44:00,1.27835,1.2786,1.27775,1.2781,104200000.0
2009-05-20 16:45:00,1.27825,1.27825,1.27775,1.2778,54000000.0
2009-05-20 16:46:00,1.2778,1.27835,1.2778,1.2779,63600000.0
2009-05-20 16:47:00,1.27785,1.2782,1.27775,1.2778,87000000.0
2009-05-20 16:48:00,1.27785,1.2782,1.2777,1.278,120800000.0
2009-05-20 16:49:00,1.278,1.2785,1.27775,1.2781,115600000.0
2009-05-20 16:50:00,1.2781,1.27825,1.27765,1.278,85000000.0
2009-05-20 16:51:00,1.27805,1.27865,1.27775,1.27785,69200000.0
2009-05-20 16:52:00,1.27785,1.2782,1.2777,1.27805,77400000.0
2009-05-20 16:53:00,1.27815,1.27835,1.2778,1.27815,84200000.0
2009-05-20 16:54:00,1.27815,1.2783,1.27795,1.27795,76600000.0
2009-05-20 16:55:00,1.27785,1.27805,1.2775,1.27765,59400000.0
2009-05-20 16:56:00,1.2777,1.27795,1.27725,1.27765,79200000.0
2009-05-20 16:57:00,1.27765,1.2778,1.27715,1.27715,88600000.0
2009-05-20 16:58:00,1.27725,1.278,1.27675,1.2776,109800000.0
2009-05-20 16:59:00,1.27715,1.27805,1.2769,1.27715,122600000.0
2009-05-20 17:00:00,1.27685,1.2774,1.2766,1.2771,120800000.0
2009-05-20 17:01:00,1.277,1.2774,1.2766,1.27715,90400000.0
2009-05-20 17:02:00,1.2769,1.2769,1.2762,1.27645,128400000.0
2009-05-20 17:03:00,1.27645,1.27685,1.27635,1.2765,83200000.0
2009-05-20 17:04:00,1.2764,1.2767,1.27615,1.2762,124000000.0
2009-05-20 17:05:00,1.27625,1.2768,1.2757,1.2762,122600000.0
2009-05-20 17:06:00,1.2763,1.2765,1.27595,1.2762,96200000.0
2009-05-20 17:07:00,1.2762,1.2771,1.27595,1.2766,138800000.0
2009-05-20 17:08:00,1.27675,1.27715,1.2762,1.2766,166800000.0
2009-05-20 17:09:00,1.2766,1.2773,1.2759,1.2767,109000000.0
2009-05-20 17:10:00,1.2768,1.2768,1.275,1.2753,189000000.0
2009-05-20 17:11:00,1.27535,1.2755,1.2751,1.2752,73200000.0
2009-05-20 17:12:00,1.27515,1.27525,1.2747,1.27485,122200000.0
2009-05-20 17:13:00,1.27485,1.2755,1.27475,1.2755,65800000.0
2009-05-20 17:14:00,1.27555,1.27585,1.2754,1.2756,72600000.0
2009-05-20 17:15:00,1.2757,1.27595,1.2753,1.27595,76600000.0
2009-05-20 17:16:00,1.2759,1.2759,1.2753,1.27555,63200000.0
2009-05-20 17:17:00,1.27535,1.2761,1.2748,1.2761,135800000.0
2009-05-20 17:18:00,1.2761,1.27625,1.27555,1.27565,68800000.0
2009-05-20 17:19:00,1.2757,1.27615,1.27515,1.2756,71600000.0
2009-05-20 17:20:00,1.2756,1.2758,1.2751,1.2758,46400000.0
2009-05-20 17:21:00,1.27565,1.27565,1.2746,1.2748,82000000.0
2009-05-20 17:22:00,1.2748,1.27585,1.2746,1.2757,109200000.0
2009-05-20 17:23:00,1.2759,1.2761,1.27485,1.2754,109200000.0
2009-05-20 17:24:00,1.2753,1.2759,1.27485,1.2753,88800000.0
2009-05-20 17:25:00,1.27535,1.27585,1.2751,1.27545,73600000.0
2009-05-20 17:26:00,1.2757,1.27585,1.27475,1.2753,103600000.0
2009-05-20 17:27:00,1.2754,1.27595,1.2748,1.2756,106400000.0
2009-05-20 17:28:00,1.27565,1.27565,1.27495,1.2753,70000000.0
2009-05-20 17:29:00,1.27545,1.27615,1.2752,1.27555,67200000.0
2009-05-20 17:30:00,1.2755,1.276,1.27545,1.276,57200000.0
2009-05-20 17:31:00,1.2759,1.27695,1.27565,1.27625,71600000.0
2009-05-20 17:32:00,1.27635,1.2767,1.27555,1.27565,55600000.0
2009-05-20 17:33:00,1.2754,1.276,1.2752,1.27595,67600000.0
2009-05-20 17:34:00,1.27605,1.2764,1.276,1.2763,44400000.0
2009-05-20 17:35:00,1.2761,1.27635,1.2759,1.2759,37600000.0
2009-05-20 17:36:00,1.276,1.27625,1.27535,1.2761,70800000.0
2009-05-20 17:37:00,1.2761,1.2761,1.2748,1.2756,141200000.0
2009-05-20 17:38:00,1.27575,1.2759,1.27535,1.27535,49000000.0
2009-05-20 17:39:00,1.27545,1.2762,1.2754,1.2762,60800000.0
2009-05-20 17:40:00,1.27585,1.27625,1.27545,1.2762,50800000.0
2009-05-20 17:41:00,1.2763,1.2763,1.2756,1.27585,93200000.0
2009-05-20 17:42:00,1.27595,1.27615,1.27565,1.276,76400000.0
2009-05-20 17:43:00,1.276,1.27625,1.27465,1.27485,77600000.0
2009-05-20 17:44:00,1.27485,1.27535,1.2747,1.27515,49200000.0
2009-05-20 17:45:00,1.27515,1.27535,1.27455,1.27485,52800000.0
2009-05-20 17:46:00,1.27485,1.27565,1.27485,1.27565,59200000.0
2009-05-20 17:47:00,1.27545,1.27555,1.2747,1.2754,54000000.0
2009-05-20 17:48:00,1.27535,1.27575,1.27445,1.2751,81400000.0
2009-05-20 17:49:00,1.27485,1.2752,1.2746,1.2747,30800000.0
2009-05-20 17:50:00,1.2751,1.2759,1.27465,1.27485,82800000.0
2009-05-20 17:51:00,1.27505,1.2754,1.27455,1.2751,120000000.0
2009-05-20 17:52:00,1.275,1.27525,1.2741,1.27465,119200000.0
2009-05-20 17:53:00,1.27505,1.2753,1.2743,1.27455,99600000.0
2009-05-20 17:54:00,1.27445,1.27515,1.2743,1.2746,75600000.0
2009-05-20 17:55:00,1.2746,1.27525,1.2744,1.27455,139200000.0
2009-05-20 17:56:00,1.2751,1.2753,1.27495,1.2753,72000000.0
2009-05-20 17:57:00,1.27525,1.2753,1.2741,1.2745,82000000.0
2009-05-20 17:58:00,1.2744,1.27465,1.2737,1.27385,105200000.0
2009-05-20 17:59:00,1.27385,1.2746,1.2737,1.27445,77000000.0
2009-05-20 18:00:00,1.2745,1.27505,1.2735,1.27425,59400000.0
2009-05-20 18:01:00,1.2744,1.27445,1.2741,1.2742,48400000.0
2009-05-20 18:02:00,1.2743,1.2754,1.274,1.27465,127600000.0
2009-05-20 18:03:00,1.27445,1.27485,1.274,1.27425,70400000.0
2009-05-20 18:04:00,1.27415,1.2746,1.2741,1.27455,41200000.0
2009-05-20 18:05:00,1.27455,1.2746,1.2726,1.2739,56200000.0
2009-05-20 18:06:00,1.27405,1.27425,1.2734,1.2734,67800000.0
2009-05-20 18:07:00,1.27335,1.27365,1.27295,1.27365,70200000.0
2009-05-20 18:08:00,1.27365,1.27365,1.2727,1.2735,75400000.0
2009-05-20 18:09:00,1.2736,1.27365,1.27245,1.27285,90000000.0
2009-05-20 18:10:00,1.2729,1.2736,1.2727,1.2735,93200000.0
2009-05-20 18:11:00,1.2734,1.2737,1.2731,1.27335,30400000.0
2009-05-20 18:12:00,1.2733,1.27405,1.273,1.2737,52400000.0
2009-05-20 18:13:00,1.2737,1.2739,1.27335,1.2734,34400000.0
2009-05-20 18:14:00,1.2734,1.2739,1.27245,1.27335,65200000.0
2009-05-20 18:15:00,1.27335,1.2734,1.27315,1.2734,22400000.0
2009-05-20 18:16:00,1.27355,1.2742,1.2728,1.27285,46000000.0
2009-05-20 18:17:00,1.27285,1.27295,1.27215,1.2725,55800000.0
2009-05-20 18:18:00,1.27255,1.27385,1.27215,1.27285,89800000.0
2009-05-20 18:19:00,1.273,1.2737,1.273,1.27365,14400000.0
2009-05-20 18:20:00,1.27365,1.2739,1.27355,1.2739,47000000.0
2009-05-20 18:21:00,1.2739,1.27435,1.27385,1.27395,28000000.0
2009-05-20 18:22:00,1.274,1.2743,1.27395,1.27405,44400000.0
2009-05-20 18:23:00,1.274,1.2743,1.27365,1.2743,43200000.0
2009-05-20 18:24:00,1.27425,1.2747,1.2734,1.2734,93200000.0
2009-05-20 18:25:00,1.2735,1.27415,1.2734,1.27415,78800000.0
2009-05-20 18:26:00,1.27415,1.27425,1.2735,1.27425,79600000.0
2009-05-20 18:27:00,1.27435,1.27475,1.2736,1.27425,46600000.0
2009-05-20 18:28:00,1.2743,1.27465,1.2743,1.27445,30000000.0
2009-05-20 18:29:00,1.27455,1.27455,1.2744,1.2744,8400000.0
2009-05-20 18:30:00,1.2744,1.27505,1.27415,1.27415,81200000.0
2009-05-20 18:31:00,1.27445,1.275,1.274,1.27415,45800000.0
2009-05-20 18:32:00,1.274,1.27435,1.27365,1.27405,72800000.0
2009-05-20 18:33:00,1.27405,1.2741,1.2734,1.27365,69400000.0
2009-05-20 18:34:00,1.27365,1.27545,1.27335,1.27545,154600000.0
2009-05-20 18:35:00,1.27555,1.2764,1.27455,1.27545,113200000.0
2009-05-20 18:36:00,1.27545,1.2763,1.2751,1.27525,134400000.0
2009-05-20 18:37:00,1.27525,1.2763,1.2745,1.2763,171400000.0
2009-05-20 18:38:00,1.27655,1.2776,1.27575,1.27745,175800000.0
2009-05-20 18:39:00,1.27755,1.2779,1.27665,1.27735,157200000.0
2009-05-20 18:40:00,1.2774,1.27815,1.27725,1.2774,119200000.0
2009-05-20 18:41:00,1.2774,1.27795,1.27695,1.27745,74000000.0
2009-05-20 18:42:00,1.27745,1.27755,1.2772,1.2774,44800000.0
2009-05-20 18:43:00,1.2773,1.27735,1.277,1.27715,25600000.0
2009-05-20 18:44:00,1.27725,1.278,1.27725,1.2779,85400000.0
2009-05-20 18:45:00,1.2779,1.2783,1.2777,1.27795,65600000.0
2009-05-20 18:46:00,1.27795,1.27805,1.2774,1.2777,35200000.0
2009-05-20 18:47:00,1.27785,1.2784,1.2772,1.27735,86800000.0
2009-05-20 18:48:00,1.2773,1.27765,1.27725,1.27765,41400000.0
2009-05-20 18:49:00,1.27775,1.278,1.2776,1.27765,27200000.0
2009-05-20 18:50:00,1.27755,1.27755,1.27725,1.27725,23400000.0
2009-05-20 18:51:00,1.27725,1.2773,1.27695,1.27695,83600000.0
2009-05-20 18:52:00,1.27695,1.27695,1.27605,1.2761,67600000.0
2009-05-20 18:53:00,1.27615,1.2765,1.2761,1.2765,27200000.0
2009-05-20 18:54:00,1.2765,1.2769,1.2765,1.27675,87800000.0
2009-05-20 18:55:00,1.27685,1.27685,1.2749,1.275,94600000.0
2009-05-20 18:56:00,1.2753,1.27605,1.27525,1.276,62600000.0
2009-05-20 18:57:00,1.276,1.27675,1.2753,1.27555,112200000.0
2009-05-20 18:58:00,1.2755,1.27635,1.2749,1.2763,104600000.0
2009-05-20 18:59:00,1.27625,1.27635,1.2752,1.27545,55800000.0
2009-05-20 19:00:00,1.2754,1.27725,1.2754,1.27685,101800000.0
2009-05-20 19:01:00,1.2768,1.27775,1.27675,1.2773,48600000.0
2009-05-20 19:02:00,1.27725,1.27855,1.2762,1.2762,137800000.0
2009-05-20 19:03:00,1.2762,1.27645,1.27545,1.27555,104600000.0
2009-05-20 19:04:00,1.2757,1.27595,1.27535,1.27545,69000000.0
2009-05-20 19:05:00,1.27565,1.27585,1.27515,1.27565,104000000.0
2009-05-20 19:06:00,1.2757,1.2759,1.2757,1.2758,6400000.0
2009-05-20 19:07:00,1.27575,1.27615,1.2754,1.27585,44200000.0
2009-05-20 19:08:00,1.27565,1.2762,1.27545,1.2759,60400000.0
2009-05-20 19:09:00,1.27595,1.2763,1.27555,1.2757,97800000.0
2009-05-20 19:10:00,1.2757,1.27665,1.2752,1.27605,182600000.0
2009-05-20 19:11:00,1.2761,1.2769,1.2761,1.2764,82800000.0
2009-05-20 19:12:00,1.27645,1.2768,1.27635,1.2768,36800000.0
2009-05-20 19:13:00,1.2768,1.2771,1.2758,1.2765,62400000.0
2009-05-20 19:14:00,1.2765,1.2768,1.2762,1.2768,42000000.0
2009-05-20 19:15:00,1.2769,1.27715,1.2768,1.277,82200000.0
2009-05-20 19:16:00,1.2771,1.27715,1.27655,1.2767,39400000.0
2009-05-20 19:17:00,1.2767,1.27705,1.2764,1.27705,56000000.0
2009-05-20 19:18:00,1.2772,1.2773,1.2765,1.2766,72000000.0
2009-05-20 19:19:00,1.2775,1.2785,1.27685,1.27715,61400000.0
2009-05-20 19:20:00,1.2771,1.2787,1.27675,1.2787,128800000.0
2009-05-20 19:21:00,1.27885,1.27885,1.277,1.2782,109000000.0
2009-05-20 19:22:00,1.27835,1.27885,1.27825,1.27885,58400000.0
2009-05-20 19:23:00,1.279,1.2794,1.27795,1.2794,143200000.0
2009-05-20 19:24:00,1.2794,1.2794,1.2783,1.279,125200000.0
2009-05-20 19:25:00,1.27895,1.27895,1.27845,1.2786,114200000.0
2009-05-20 19:26:00,1.2786,1.279,1.2786,1.2789,44400000.0
2009-05-20 19:27:00,1.279,1.2794,1.27795,1.2791,103200000.0
2009-05-20 19:28:00,1.27935,1.27935,1.27775,1.2783,100800000.0
2009-05-20 19:29:00,1.2786,1.27875,1.2782,1.2787,94000000.0
2009-05-20 19:30:00,1.27875,1.27905,1.2779,1.278,119400000.0
2009-05-20 19:31:00,1.2781,1.2784,1.278,1.27815,78800000.0
2009-05-20 19:32:00,1.27815,1.2786,1.27815,1.2786,58600000.0
2009-05-20 19:33:00,1.2786,1.2788,1.2785,1.2785,42800000.0
2009-05-20 19:34:00,1.2785,1.27875,1.27825,1.2783,26000000.0
2009-05-20 19:35:00,1.27825,1.27835,1.2776,1.2776,52600000.0
2009-05-20 19:36:00,1.27775,1.2785,1.2776,1.2781,52800000.0
2009-05-20 19:37:00,1.2781,1.2788,1.2781,1.2788,110000000.0
2009-05-20 19:38:00,1.2788,1.2792,1.27835,1.27835,76400000.0
2009-05-20 19:39:00,1.27845,1.27845,1.2769,1.27725,88000000.0
2009-05-20 19:40:00,1.2773,1.27875,1.2773,1.27825,67200000.0
2009-05-20 19:41:00,1.2784,1.2789,1.27815,1.2785,89400000.0
2009-05-20 19:42:00,1.2785,1.2788,1.2784,1.2784,60200000.0
2009-05-20 19:43:00,1.27845,1.27885,1.2784,1.27855,50000000.0
2009-05-20 19:44:00,1.2787,1.27885,1.2776,1.2776,121800000.0
2009-05-20 19:45:00,1.2777,1.2777,1.27755,1.2777,43000000.0
2009-05-20 19:46:00,1.2778,1.2782,1.27755,1.2779,152000000.0
2009-05-20 19:47:00,1.2779,1.2782,1.27785,1.2779,81600000.0
2009-05-20 19:48:00,1.2779,1.2789,1.2772,1.2782,135000000.0
2009-05-20 19:49:00,1.2783,1.2785,1.2779,1.27805,142800000.0
2009-05-20 19:50:00,1.27815,1.2782,1.2779,1.27795,56800000.0
2009-05-20 19:51:00,1.2779,1.2783,1.27715,1.2782,87200000.0
2009-05-20 19:52:00,1.27795,1.2784,1.27795,1.2782,39600000.0
2009-05-20 19:53:00,1.2783,1.2783,1.2782,1.2783,8000000.0
2009-05-20 19:54:00,1.2783,1.2785,1.27825,1.27825,34000000.0
2009-05-20 19:55:00,1.2784,1.27915,1.2778,1.27915,70400000.0
2009-05-20 19:56:00,1.2793,1.2793,1.27865,1.2788,181200000.0
2009-05-20 19:57:00,1.27875,1.27915,1.278,1.2781,47200000.0
2009-05-20 19:58:00,1.27865,1.2795,1.27855,1.2795,21400000.0
2009-05-20 19:59:00,1.2794,1.28035,1.27855,1.2795,83200000.0
2009-05-20 20:00:00,1.2797,1.27985,1.27785,1.27785,144400000.0
2009-05-20 20:01:00,1.27775,1.2793,1.27735,1.278,124200000.0
2009-05-20 20:02:00,1.278,1.27935,1.27755,1.27775,155000000.0
2009-05-20 20:03:00,1.27785,1.27915,1.27745,1.2779,156000000.0
2009-05-20 20:04:00,1.27785,1.2817,1.27785,1.28015,103200000.0
2009-05-20 20:05:00,1.28,1.28235,1.2789,1.28175,178000000.0
2009-05-20 20:06:00,1.2817,1.28235,1.2805,1.28215,177400000.0
2009-05-20 20:07:00,1.2823,1.28245,1.281,1.28135,132600000.0
2009-05-20 20:08:00,1.28135,1.28145,1.2787,1.27945,124600000.0
2009-05-20 20:09:00,1.27965,1.27985,1.27815,1.2789,105600000.0
2009-05-20 20:10:00,1.2792,1.2805,1.2791,1.27975,106600000.0
2009-05-20 20:11:00,1.2798,1.2802,1.2786,1.27895,106400000.0
2009-05-20 20:12:00,1.2791,1.2793,1.2782,1.2788,116000000.0
2009-05-20 20:13:00,1.2787,1.2803,1.2787,1.27905,112400000.0
2009-05-20 20:14:00,1.2792,1.2808,1.27885,1.2802,128800000.0
2009-05-20 20:15:00,1.2803,1.28035,1.27945,1.2795,69600000.0
2009-05-20 20:16:00,1.27955,1.2809,1.278,1.2795,151400000.0
2009-05-20 20:17:00,1.2795,1.28125,1.2791,1.28095,109600000.0
2009-05-20 20:18:00,1.28095,1.2821,1.2802,1.2821,75200000.0
2009-05-20 20:19:00,1.2819,1.28205,1.2794,1.2811,94600000.0
2009-05-20 20:20:00,1.2809,1.2809,1.2797,1.28005,50000000.0
2009-05-20 20:21:00,1.28005,1.28005,1.27965,1.2798,29400000.0
2009-05-20 20:22:00,1.2799,1.2803,1.2798,1.2803,27200000.0
2009-05-20 20:23:00,1.28035,1.2806,1.2781,1.2781,84400000.0
2009-05-20 20:24:00,1.27825,1.2813,1.27785,1.27975,148600000.0
2009-05-20 20:25:00,1.27975,1.28065,1.2792,1.2795,116000000.0
2009-05-20 20:26:00,1.2795,1.28005,1.2791,1.27915,70200000.0
2009-05-20 20:27:00,1.27915,1.27965,1.27905,1.2791,56200000.0
2009-05-20 20:28:00,1.2791,1.2796,1.2787,1.2788,61000000.0
2009-05-20 20:29:00,1.2788,1.27965,1.2788,1.2792,31800000.0
2009-05-20 20:30:00,1.279,1.2796,1.27875,1.279,83800000.0
2009-05-20 20:31:00,1.2789,1.2794,1.27835,1.2787,127800000.0
2009-05-20 20:32:00,1.27865,1.279,1.27805,1.2788,80800000.0
2009-05-20 20:33:00,1.2789,1.2791,1.27805,1.27845,46000000.0
2009-05-20 20:34:00,1.27835,1.2788,1.2778,1.2779,134200000.0
2009-05-20 20:35:00,1.278,1.2783,1.27795,1.27825,86400000.0
2009-05-20 20:36:00,1.27835,1.2786,1.27835,1.2784,34200000.0
2009-05-20 20:37:00,1.2784,1.2792,1.2784,1.279,74200000.0
2009-05-20 20:38:00,1.279,1.2791,1.2783,1.2783,55200000.0
2009-05-20 20:39:00,1.27835,1.2792,1.27835,1.2791,69000000.0
2009-05-20 20:40:00,1.2791,1.2793,1.27875,1.27895,90800000.0
2009-05-20 20:41:00,1.2789,1.2792,1.27825,1.2787,88600000.0
2009-05-20 20:42:00,1.27865,1.28005,1.27865,1.2796,149400000.0
2009-05-20 20:43:00,1.2796,1.28,1.2793,1.2793,46400000.0
2009-05-20 20:44:00,1.2795,1.2801,1.27945,1.27995,47200000.0
2009-05-20 20:45:00,1.2799,1.2799,1.2788,1.2798,52000000.0
2009-05-20 20:46:00,1.2799,1.2802,1.2796,1.2797,33400000.0
2009-05-20 20:47:00,1.2797,1.2797,1.2792,1.27955,21000000.0
2009-05-20 20:48:00,1.27965,1.28005,1.27955,1.2796,37600000.0
2009-05-20 20:49:00,1.2794,1.2798,1.2794,1.2797,22800000.0
2009-05-20 20:50:00,1.2797,1.2797,1.27865,1.2793,57200000.0
2009-05-20 20:51:00,1.2793,1.2802,1.2793,1.27955,75400000.0
2009-05-20 20:52:00,1.27955,1.2805,1.27945,1.2805,102000000.0
2009-05-20 20:53:00,1.28055,1.28115,1.2798,1.28115,59600000.0
2009-05-20 20:54:00,1.28125,1.2818,1.28115,1.28135,70800000.0
2009-05-20 20:55:00,1.2815,1.2815,1.27765,1.2799,95800000.0
2009-05-20 20:56:00,1.2799,1.2807,1.27985,1.27995,56800000.0
2009-05-20 20:57:00,1.27995,1.2804,1.27905,1.2796,144400000.0
2009-05-20 20:58:00,1.2796,1.2806,1.2796,1.28035,105200000.0
2009-05-20 20:59:00,1.28045,1.28085,1.2803,1.28075,107200000.0
2009-05-20 21:00:00,1.281,1.281,1.28005,1.28015,65200000.0
2009-05-20 21:01:00,1.2801,1.2803,1.27975,1.27985,64000000.0
2009-05-20 21:02:00,1.27985,1.2801,1.2798,1.28005,73600000.0
2009-05-20 21:03:00,1.28005,1.28045,1.2797,1.28015,54400000.0
2009-05-20 21:04:00,1.28005,1.28055,1.27945,1.2796,76000000.0
2009-05-20 21:05:00,1.2796,1.2808,1.2792,1.2808,75200000.0
2009-05-20 21:06:00,1.2808,1.28105,1.2797,1.28035,121600000.0
2009-05-20 21:07:00,1.28045,1.28055,1.2788,1.2788,76000000.0
2009-05-20 21:08:00,1.2787,1.2803,1.2786,1.2796,125600000.0
2009-05-20 21:09:00,1.27965,1.28,1.2789,1.2793,71600000.0
2009-05-20 21:10:00,1.2792,1.28075,1.27835,1.28,108000000.0
2009-05-20 21:11:00,1.2801,1.28075,1.2781,1.2799,158200000.0
2009-05-20 21:12:00,1.28005,1.2801,1.27935,1.27955,25600000.0
2009-05-20 21:13:00,1.2796,1.2809,1.2788,1.2799,193600000.0
2009-05-20 21:14:00,1.2799,1.28035,1.27975,1.2799,216800000.0
2009-05-20 21:15:00,1.2799,1.2805,1.2767,1.2788,350800000.0
2009-05-20 21:16:00,1.2788,1.2819,1.27855,1.28135,133400000.0
2009-05-20 21:17:00,1.28135,1.28135,1.2797,1.2798,44800000.0
2009-05-20 21:18:00,1.2799,1.28155,1.27975,1.28145,52800000.0
2009-05-20 21:19:00,1.28105,1.2817,1.2798,1.2806,41600000.0
2009-05-20 21:20:00,1.2809,1.281,1.27955,1.27955,62400000.0
2009-05-20 21:21:00,1.27975,1.27975,1.2786,1.2788,35200000.0
2009-05-20 21:22:00,1.2789,1.2795,1.2789,1.27945,36800000.0
2009-05-20 21:23:00,1.2795,1.27955,1.27815,1.2783,73600000.0
2009-05-20 21:24:00,1.2783,1.2788,1.27805,1.2785,120000000.0
2009-05-20 21:25:00,1.27955,1.28005,1.2782,1.28005,98400000.0
2009-05-20 21:26:00,1.2799,1.27995,1.27905,1.2794,66600000.0
2009-05-20 21:27:00,1.27895,1.27985,1.27895,1.2797,65600000.0
2009-05-20 21:28:00,1.2797,1.27985,1.27925,1.2794,49600000.0
2009-05-20 21:29:00,1.27945,1.27945,1.27945,1.27945,12800000.0
2009-05-20 21:30:00,1.27945,1.27945,1.27905,1.27905,35200000.0
2009-05-20 21:31:00,1.27895,1.27915,1.27865,1.27865,40000000.0
2009-05-20 21:32:00,1.2787,1.28035,1.27865,1.28015,58800000.0
2009-05-20 21:33:00,1.28015,1.2805,1.28015,1.2805,20800000.0
2009-05-20 21:34:00,1.28025,1.28025,1.27925,1.2798,31400000.0
2009-05-20 21:35:00,1.2797,1.28005,1.2787,1.2789,64600000.0
2009-05-20 21:36:00,1.27895,1.27915,1.2782,1.2783,94400000.0
2009-05-20 21:37:00,1.2784,1.27955,1.2779,1.2781,68800000.0
2009-05-20 21:38:00,1.27815,1.27905,1.2781,1.27895,49600000.0
2009-05-20 21:39:00,1.2791,1.2798,1.279,1.2795,75200000.0
2009-05-20 21:40:00,1.27945,1.27945,1.27795,1.27795,78400000.0
2009-05-20 21:41:00,1.27835,1.27925,1.27815,1.2789,108800000.0
2009-05-20 21:42:00,1.2789,1.28005,1.2783,1.279,96200000.0
2009-05-20 21:43:00,1.27895,1.28065,1.2782,1.2802,79000000.0
2009-05-20 21:44:00,1.2802,1.28195,1.2787,1.27995,113800000.0
2009-05-20 21:45:00,1.27995,1.2802,1.27865,1.2796,115800000.0
2009-05-20 21:46:00,1.2794,1.27995,1.27885,1.27895,57600000.0
2009-05-20 21:47:00,1.27895,1.28005,1.2786,1.2789,30000000.0
2009-05-20 21:48:00,1.27895,1.27895,1.2787,1.2788,48000000.0
2009-05-20 21:49:00,1.27885,1.2795,1.2785,1.2795,70000000.0
2009-05-20 21:50:00,1.2794,1.2796,1.2782,1.2796,48000000.0
2009-05-20 21:51:00,1.2794,1.2796,1.2778,1.2783,114600000.0
2009-05-20 21:52:00,1.2782,1.279,1.2775,1.2777,137200000.0
2009-05-20 21:53:00,1.2777,1.2797,1.2777,1.27905,203400000.0
2009-05-20 21:54:00,1.27905,1.2793,1.27895,1.2791,27200000.0
2009-05-20 21:55:00,1.2791,1.2792,1.2789,1.279,9600000.0
2009-05-20 21:56:00,1.2789,1.2791,1.27875,1.2791,35200000.0
2009-05-20 21:57:00,1.279,1.2805,1.27895,1.27895,75200000.0
2009-05-20 21:58:00,1.279,1.27965,1.27885,1.2795,18800000.0
2009-05-20 21:59:00,1.2795,1.2806,1.2795,1.28035,40000000.0
2009-05-20 22:00:00,1.2803,1.28065,1.2794,1.27975,48200000.0
2009-05-20 22:01:00,1.27965,1.27975,1.2795,1.2796,28800000.0
2009-05-20 22:02:00,1.27965,1.28045,1.27935,1.28015,36600000.0
2009-05-20 22:03:00,1.27935,1.28035,1.2793,1.2801,11600000.0
2009-05-20 22:04:00,1.28025,1.2805,1.2783,1.2786,60800000.0
2009-05-20 22:05:00,1.2783,1.27925,1.278,1.27875,110200000.0
2009-05-20 22:06:00,1.2785,1.27875,1.27825,1.27855,55000000.0
2009-05-20 22:07:00,1.27855,1.27975,1.2781,1.2794,66400000.0
2009-05-20 22:08:00,1.27925,1.27965,1.2789,1.2789,69200000.0
2009-05-20 22:09:00,1.27925,1.2796,1.2787,1.2789,95200000.0
2009-05-20 22:10:00,1.2789,1.27945,1.27875,1.27935,61800000.0
2009-05-20 22:11:00,1.279,1.2796,1.279,1.27935,40800000.0
2009-05-20 22:12:00,1.2795,1.2808,1.2794,1.2808,58000000.0
2009-05-20 22:13:00,1.2807,1.2808,1.28065,1.2807,8000000.0
2009-05-20 22:14:00,1.28065,1.28085,1.27995,1.2801,17200000.0
2009-05-20 22:15:00,1.2801,1.2801,1.2801,1.2801,2600000.0
2009-05-20 22:16:00,1.2801,1.28025,1.2801,1.28025,9800000.0
2009-05-20 22:17:00,1.2804,1.28055,1.2798,1.2798,30600000.0
2009-05-20 22:18:00,1.2798,1.2798,1.2798,1.2798,1600000.0
2009-05-20 22:19:00,1.27995,1.28025,1.27995,1.28025,4800000.0
2009-05-20 22:20:00,1.28025,1.28035,1.28,1.28,17600000.0
2009-05-20 22:21:00,1.2799,1.27995,1.2783,1.2783,57600000.0
2009-05-20 22:22:00,1.2782,1.2787,1.2782,1.2787,9600000.0
2009-05-20 22:23:00,1.2787,1.27885,1.2787,1.27885,8000000.0
2009-05-20 22:24:00,1.27885,1.27885,1.27885,1.27885,6400000.0
2009-05-20 22:25:00,1.27885,1.27885,1.2788,1.2788,6400000.0
2009-05-20 22:26:00,1.2788,1.2788,1.2787,1.2788,4800000.0
2009-05-20 22:27:00,1.2788,1.27885,1.2788,1.2788,16000000.0
2009-05-20 22:28:00,1.2788,1.2788,1.27755,1.2785,53400000.0
2009-05-20 22:29:00,1.27865,1.27875,1.27825,1.27835,20400000.0
2009-05-20 22:30:00,1.27835,1.2786,1.27755,1.2785,48000000.0
2009-05-20 22:31:00,1.27795,1.27795,1.2777,1.27795,42400000.0
2009-05-20 22:32:00,1.2778,1.27835,1.27775,1.27805,77200000.0
2009-05-20 22:33:00,1.2779,1.2779,1.27735,1.2777,25400000.0
2009-05-20 22:34:00,1.27654,1.27692,1.27654,1.27688,60400000.0
2009-05-20 22:35:00,1.27785,1.27835,1.2777,1.27825,60400000.0
2009-05-20 22:36:00,1.27835,1.27835,1.2781,1.27835,19200000.0
2009-05-20 22:37:00,1.2778,1.27795,1.27755,1.2777,48000000.0
2009-05-20 22:38:00,1.2777,1.2782,1.276,1.276,297600000.0
2009-05-20 22:39:00,1.27575,1.2789,1.27575,1.276,138800000.0
2009-05-20 22:40:00,1.276,1.2784,1.27575,1.2783,535400000.0
2009-05-20 22:41:00,1.2784,1.2786,1.27775,1.27775,20400000.0
2009-05-20 22:42:00,1.27785,1.27785,1.2778,1.27785,14000000.0
2009-05-20 22:43:00,1.278,1.27825,1.278,1.2782,11000000.0
2009-05-20 22:44:00,1.27845,1.27865,1.2781,1.27815,14400000.0
2009-05-20 22:45:00,1.27815,1.27955,1.2774,1.27785,121400000.0
2009-05-20 22:46:00,1.27795,1.2782,1.2778,1.2778,20800000.0
2009-05-20 22:47:00,1.2779,1.27855,1.27755,1.2777,52200000.0
2009-05-20 22:48:00,1.27795,1.27805,1.27765,1.27805,18800000.0
2009-05-20 22:49:00,1.27805,1.27805,1.27765,1.27765,9200000.0
2009-05-20 22:50:00,1.2777,1.27795,1.2777,1.27795,9600000.0
2009-05-20 22:51:00,1.2784,1.2787,1.27755,1.27835,55200000.0
2009-05-20 22:52:00,1.27835,1.27845,1.27765,1.27845,19200000.0
2009-05-20 22:53:00,1.27825,1.2787,1.2777,1.27865,43800000.0
2009-05-20 22:54:00,1.27865,1.279,1.2783,1.2789,49200000.0
2009-05-20 22:55:00,1.2789,1.27915,1.27875,1.27915,14400000.0
2009-05-20 22:56:00,1.27885,1.27915,1.27875,1.27895,32400000.0
2009-05-20 22:57:00,1.279,1.2791,1.279,1.2791,8800000.0
2009-05-20 22:58:00,1.27915,1.2795,1.279,1.279,23600000.0
2009-05-20 22:59:00,1.27915,1.27915,1.27825,1.27825,30800000.0
2009-05-20 23:00:00,1.27811,1.27871,1.27801,1.27856,15600000.0
2009-05-20 23:01:00,1.2786,1.27869,1.27751,1.27763,15600000.0
2009-05-20 23:02:00,1.27955,1.2798,1.27955,1.2798,15600000.0
2009-05-20 23:03:00,1.27995,1.28015,1.27985,1.2799,22800000.0
2009-05-20 23:04:00,1.27985,1.28,1.27935,1.27985,32000000.0
2009-05-20 23:05:00,1.2799,1.27995,1.2799,1.27995,6000000.0
2009-05-20 23:06:00,1.28005,1.28025,1.28005,1.2802,17200000.0
2009-05-20 23:07:00,1.28035,1.28035,1.27935,1.27945,30400000.0
2009-05-20 23:08:00,1.27955,1.28105,1.27895,1.2791,44000000.0
2009-05-20 23:09:00,1.2791,1.27995,1.27905,1.2792,12000000.0
2009-05-20 23:10:00,1.2792,1.2792,1.2792,1.2792,3200000.0
2009-05-20 23:11:00,1.2792,1.2792,1.2792,1.2792,1600000.0
2009-05-20 23:12:00,1.27915,1.2794,1.27915,1.27915,9600000.0
2009-05-20 23:13:00,1.2792,1.2798,1.27835,1.2789,24600000.0
2009-05-20 23:14:00,1.2802,1.28075,1.2802,1.2805,10000000.0
2009-05-20 23:15:00,1.2792,1.27945,1.2786,1.2792,22800000.0
2009-05-20 23:16:00,1.2793,1.2793,1.2789,1.2789,3600000.0
2009-05-20 23:17:00,1.27895,1.27905,1.27865,1.27865,7200000.0
2009-05-20 23:18:00,1.27805,1.2801,1.27805,1.2801,31200000.0
2009-05-20 23:19:00,1.28025,1.28025,1.2802,1.28025,8800000.0
2009-05-20 23:20:00,1.28025,1.28025,1.28005,1.28015,10000000.0
2009-05-20 23:21:00,1.28025,1.2806,1.28025,1.2804,8400000.0
2009-05-20 23:22:00,1.28025,1.28025,1.2799,1.28015,14000000.0
2009-05-20 23:23:00,1.28035,1.28035,1.2789,1.2791,14000000.0
2009-05-20 23:24:00,1.2786,1.27875,1.2786,1.27875,7800000.0
2009-05-20 23:25:00,1.27855,1.279,1.27855,1.279,3200000.0
2009-05-20 23:26:00,1.28005,1.2803,1.2795,1.2802,16400000.0
2009-05-20 23:27:00,1.28015,1.2802,1.28005,1.2802,4800000.0
2009-05-20 23:28:00,1.2803,1.2804,1.28005,1.2802,15200000.0
2009-05-20 23:29:00,1.28015,1.28015,1.2796,1.28015,29600000.0
2009-05-20 23:30:00,1.28015,1.28015,1.28015,1.28015,1200000.0
2009-05-20 23:31:00,1.2799,1.27995,1.27915,1.27975,15000000.0
2009-05-20 23:32:00,1.2792,1.2792,1.2792,1.2792,7200000.0
2009-05-20 23:33:00,1.2798,1.2799,1.27975,1.27975,7200000.0
2009-05-20 23:34:00,1.2798,1.2798,1.2798,1.2798,4000000.0
2009-05-20 23:35:00,1.2797,1.2797,1.27955,1.27955,7600000.0
2009-05-20 23:36:00,1.27965,1.27965,1.2792,1.27955,21200000.0
2009-05-20 23:37:00,1.27945,1.2796,1.27915,1.2794,23200000.0
2009-05-20 23:38:00,1.2793,1.28,1.27865,1.28,42400000.0
2009-05-20 23:39:00,1.28045,1.28045,1.2791,1.2793,46000000.0
2009-05-20 23:40:00,1.27955,1.28005,1.2789,1.27965,18000000.0
2009-05-20 23:41:00,1.27965,1.27965,1.27895,1.2792,36600000.0
2009-05-20 23:42:00,1.27915,1.27915,1.2785,1.2785,9600000.0
2009-05-20 23:43:00,1.27875,1.2793,1.27865,1.2791,26800000.0
2009-05-20 23:44:00,1.27915,1.27915,1.2791,1.27915,8600000.0
2009-05-20 23:45:00,1.28035,1.28095,1.2791,1.2792,16400000.0
2009-05-20 23:46:00,1.2793,1.28085,1.2793,1.27975,25200000.0
2009-05-20 23:47:00,1.27975,1.2806,1.27975,1.27985,23200000.0
2009-05-20 23:48:00,1.2799,1.28105,1.2799,1.28105,27200000.0
2009-05-20 23:49:00,1.281,1.281,1.2799,1.28,124500000.0
2009-05-20 23:50:00,1.28005,1.2801,1.27905,1.2794,13000000.0
2009-05-20 23:51:00,1.27965,1.2803,1.27965,1.2803,9200000.0
2009-05-20 23:52:00,1.28025,1.2806,1.27955,1.2806,26000000.0
2009-05-20 23:53:00,1.28065,1.28065,1.28005,1.28045,47200000.0
2009-05-20 23:54:00,1.28045,1.281,1.28045,1.2805,38400000.0
2009-05-20 23:55:00,1.28075,1.28075,1.2802,1.2805,22000000.0
2009-05-20 23:56:00,1.2805,1.28075,1.2803,1.28065,47200000.0
2009-05-20 23:57:00,1.2807,1.2807,1.2804,1.2806,11600000.0
2009-05-20 23:58:00,1.28075,1.28105,1.2804,1.28045,46000000.0
2009-05-20 23:59:00,1.2794,1.28035,1.27885,1.28035,131000000.0
2009-05-21 00:00:00,1.27945,1.27985,1.2789,1.27975,112400000.0
2009-05-21 00:01:00,1.27975,1.2802,1.2795,1.27975,40000000.0
2009-05-21 00:02:00,1.2798,1.2801,1.27975,1.2801,12000000.0
2009-05-21 00:03:00,1.2803,1.28065,1.2803,1.28065,13200000.0
2009-05-21 00:04:00,1.2808,1.2808,1.2803,1.28035,20000000.0
2009-05-21 00:05:00,1.28035,1.2807,1.28015,1.2807,30200000.0
2009-05-21 00:06:00,1.2808,1.28085,1.2808,1.28085,8000000.0
2009-05-21 00:07:00,1.28003,1.28003,1.28003,1.28003,7200000.0
2009-05-21 00:08:00,1.28085,1.28085,1.28075,1.28075,7200000.0
2009-05-21 00:09:00,1.28085,1.28085,1.28075,1.28075,11200000.0
2009-05-21 00:10:00,1.28085,1.28085,1.2807,1.2807,15200000.0
2009-05-21 00:11:00,1.2808,1.2808,1.2808,1.2808,4000000.0
2009-05-21 00:12:00,1.27992,1.27992,1.27992,1.27992,3600000.0
2009-05-21 00:13:00,1.28095,1.28095,1.28085,1.28085,3600000.0
2009-05-21 00:14:00,1.27979,1.2798,1.27979,1.2798,4800000.0
2009-05-21 00:15:00,1.281,1.2811,1.281,1.2811,4800000.0
2009-05-21 00:16:00,1.2812,1.2812,1.28085,1.2811,13600000.0
2009-05-21 00:17:00,1.281,1.2811,1.281,1.28105,4800000.0
2009-05-21 00:18:00,1.281,1.2812,1.28095,1.281,14000000.0
2009-05-21 00:19:00,1.281,1.2811,1.28065,1.28065,17200000.0
2009-05-21 00:20:00,1.28055,1.28065,1.27965,1.28,34800000.0
2009-05-21 00:21:00,1.28025,1.28025,1.2798,1.2798,12800000.0
2009-05-21 00:22:00,1.27975,1.27975,1.27965,1.27965,3200000.0
2009-05-21 00:23:00,1.2797,1.27975,1.2793,1.27975,21800000.0
2009-05-21 00:24:00,1.27975,1.27975,1.2797,1.2797,3200000.0
2009-05-21 00:25:00,1.27965,1.27995,1.27965,1.27995,20400000.0
2009-05-21 00:26:00,1.27995,1.28055,1.27995,1.2801,31600000.0
2009-05-21 00:27:00,1.2801,1.2802,1.27935,1.2796,64600000.0
2009-05-21 00:28:00,1.2798,1.2799,1.2794,1.27985,25600000.0
2009-05-21 00:29:00,1.27985,1.27985,1.27985,1.27985,1600000.0
2009-05-21 00:30:00,1.27985,1.27985,1.27915,1.27935,50800000.0
2009-05-21 00:31:00,1.27935,1.27935,1.2788,1.27915,128400000.0
2009-05-21 00:32:00,1.2792,1.28085,1.27915,1.2801,68400000.0
2009-05-21 00:33:00,1.2802,1.2805,1.2802,1.2805,13800000.0
2009-05-21 00:34:00,1.2803,1.2805,1.28015,1.28025,52800000.0
2009-05-21 00:35:00,1.2803,1.2803,1.2799,1.27995,17200000.0
2009-05-21 00:36:00,1.28,1.28,1.27925,1.27975,26000000.0
2009-05-21 00:37:00,1.2797,1.28,1.2797,1.2799,35000000.0
2009-05-21 00:38:00,1.2799,1.2799,1.2797,1.2799,8400000.0
2009-05-21 00:39:00,1.2801,1.2801,1.28,1.28,3200000.0
2009-05-21 00:40:00,1.28,1.28,1.2799,1.28,7600000.0
2009-05-21 00:41:00,1.28,1.28,1.2797,1.27975,33600000.0
2009-05-21 00:42:00,1.28,1.2802,1.28,1.28015,12000000.0
2009-05-21 00:43:00,1.2801,1.28075,1.2801,1.2804,29200000.0
2009-05-21 00:44:00,1.2804,1.2806,1.2802,1.2805,47600000.0
2009-05-21 00:45:00,1.2804,1.2804,1.2804,1.2804,1200000.0
2009-05-21 00:46:00,1.28035,1.28045,1.28015,1.28025,20800000.0
2009-05-21 00:47:00,1.28025,1.28025,1.27895,1.2791,26400000.0
2009-05-21 00:48:00,1.27915,1.2792,1.27915,1.2792,18000000.0
2009-05-21 00:49:00,1.2792,1.28065,1.2792,1.28,62800000.0
2009-05-21 00:50:00,1.28,1.28035,1.2798,1.2803,41600000.0
2009-05-21 00:51:00,1.28015,1.2804,1.2799,1.28005,31600000.0
2009-05-21 00:52:00,1.2802,1.2802,1.28005,1.28005,21600000.0
2009-05-21 00:53:00,1.28,1.28075,1.2784,1.2784,109800000.0
2009-05-21 00:54:00,1.2784,1.2794,1.27815,1.2787,129400000.0
2009-05-21 00:55:00,1.2787,1.27925,1.2787,1.2788,50600000.0
2009-05-21 00:56:00,1.27875,1.27885,1.27875,1.27885,18000000.0
2009-05-21 00:57:00,1.2788,1.2789,1.2788,1.2789,6400000.0
2009-05-21 00:58:00,1.279,1.27925,1.2789,1.2792,29600000.0
2009-05-21 00:59:00,1.27905,1.2795,1.27865,1.2788,71200000.0
2009-05-21 01:00:00,1.27885,1.27915,1.2787,1.27905,29200000.0
2009-05-21 01:01:00,1.2791,1.2792,1.2789,1.27895,26400000.0
2009-05-21 01:02:00,1.279,1.279,1.279,1.279,9600000.0
2009-05-21 01:03:00,1.27895,1.27925,1.27895,1.27905,74400000.0
2009-05-21 01:04:00,1.27895,1.27895,1.27895,1.27895,5600000.0
2009-05-21 01:05:00,1.27895,1.279,1.2781,1.2783,38200000.0
2009-05-21 01:06:00,1.2783,1.2783,1.2783,1.2783,2800000.0
2009-05-21 01:07:00,1.2783,1.2783,1.27765,1.2779,64800000.0
2009-05-21 01:08:00,1.27795,1.27795,1.2779,1.2779,13600000.0
2009-05-21 01:09:00,1.27795,1.27795,1.2779,1.2779,6800000.0
2009-05-21 01:10:00,1.278,1.278,1.2779,1.2779,10000000.0
2009-05-21 01:11:00,1.2779,1.27885,1.27785,1.27885,37200000.0
2009-05-21 01:12:00,1.27885,1.27885,1.27875,1.27875,12400000.0
2009-05-21 01:13:00,1.2787,1.2787,1.27755,1.27865,72800000.0
2009-05-21 01:14:00,1.27865,1.2788,1.27795,1.27815,74800000.0
2009-05-21 01:15:00,1.27825,1.27825,1.27805,1.27815,34200000.0
2009-05-21 01:16:00,1.27815,1.2785,1.27815,1.2785,7200000.0
2009-05-21 01:17:00,1.2786,1.27875,1.2782,1.2783,17200000.0
2009-05-21 01:18:00,1.2783,1.2783,1.27815,1.27815,11000000.0
2009-05-21 01:19:00,1.2779,1.2781,1.27775,1.27775,16400000.0
2009-05-21 01:20:00,1.27795,1.27845,1.27775,1.2782,58800000.0
2009-05-21 01:21:00,1.2782,1.2785,1.2782,1.2783,14800000.0
2009-05-21 01:22:00,1.27845,1.2786,1.2784,1.2786,23200000.0
2009-05-21 01:23:00,1.2784,1.2784,1.27795,1.2781,26800000.0
2009-05-21 01:24:00,1.27875,1.279,1.27875,1.27895,21600000.0
2009-05-21 01:25:00,1.2789,1.27925,1.2789,1.2792,29600000.0
2009-05-21 01:26:00,1.2792,1.2793,1.27825,1.2784,40000000.0
2009-05-21 01:27:00,1.27835,1.27855,1.2783,1.27855,24400000.0
2009-05-21 01:28:00,1.2786,1.2786,1.2781,1.2781,32000000.0
2009-05-21 01:29:00,1.2781,1.2784,1.27795,1.2784,28800000.0
2009-05-21 01:30:00,1.27835,1.2784,1.2777,1.27785,89200000.0
2009-05-21 01:31:00,1.27785,1.27805,1.27775,1.27805,33600000.0
2009-05-21 01:32:00,1.27805,1.27855,1.2779,1.27815,62800000.0
2009-05-21 01:33:00,1.2782,1.2784,1.27775,1.2779,33800000.0
2009-05-21 01:34:00,1.278,1.27815,1.2778,1.278,59200000.0
2009-05-21 01:35:00,1.2781,1.2782,1.278,1.2782,36400000.0
2009-05-21 01:36:00,1.27815,1.27815,1.2777,1.27775,40400000.0
2009-05-21 01:37:00,1.2776,1.2776,1.27735,1.2774,27600000.0
2009-05-21 01:38:00,1.2774,1.27785,1.27695,1.27735,81600000.0
2009-05-21 01:39:00,1.27725,1.27735,1.2769,1.27735,37200000.0
2009-05-21 01:40:00,1.27735,1.27735,1.2762,1.2771,116400000.0
2009-05-21 01:41:00,1.2771,1.27725,1.27705,1.27705,31200000.0
2009-05-21 01:42:00,1.27705,1.27715,1.27705,1.27715,5200000.0
2009-05-21 01:43:00,1.2771,1.2771,1.27625,1.2763,38800000.0
2009-05-21 01:44:00,1.2763,1.2763,1.2763,1.2763,16400000.0
2009-05-21 01:45:00,1.27635,1.27645,1.27635,1.27645,5200000.0
2009-05-21 01:46:00,1.2765,1.27715,1.27585,1.27635,72000000.0
2009-05-21 01:47:00,1.2764,1.27665,1.27595,1.276,108000000.0
2009-05-21 01:48:00,1.27605,1.27665,1.27605,1.27645,44600000.0
2009-05-21 01:49:00,1.27625,1.27625,1.27575,1.27605,28400000.0
2009-05-21 01:50:00,1.2761,1.27635,1.2761,1.2762,8400000.0
2009-05-21 01:51:00,1.27625,1.27655,1.27625,1.27635,49200000.0
2009-05-21 01:52:00,1.27635,1.27655,1.2761,1.27655,62800000.0
2009-05-21 01:53:00,1.27645,1.27665,1.27645,1.2765,28000000.0
2009-05-21 01:54:00,1.2764,1.27645,1.276,1.2762,50400000.0
2009-05-21 01:55:00,1.27615,1.27665,1.276,1.2763,114800000.0
2009-05-21 01:56:00,1.27645,1.2765,1.27615,1.27615,55600000.0
2009-05-21 01:57:00,1.27605,1.2764,1.27495,1.2754,134000000.0
2009-05-21 01:58:00,1.2754,1.276,1.2754,1.27565,30400000.0
2009-05-21 01:59:00,1.27575,1.2762,1.27575,1.276,60800000.0
2009-05-21 02:00:00,1.2759,1.27605,1.27535,1.27545,102400000.0
2009-05-21 02:01:00,1.27545,1.2755,1.275,1.27545,98000000.0
2009-05-21 02:02:00,1.27545,1.2761,1.27545,1.27595,116000000.0
2009-05-21 02:03:00,1.27565,1.27595,1.2752,1.2759,103600000.0
2009-05-21 02:04:00,1.276,1.2761,1.2757,1.276,54400000.0
2009-05-21 02:05:00,1.2759,1.27595,1.2756,1.2756,67200000.0
2009-05-21 02:06:00,1.27555,1.27555,1.2744,1.2745,102800000.0
2009-05-21 02:07:00,1.2745,1.27485,1.2741,1.27435,59200000.0
2009-05-21 02:08:00,1.27435,1.27655,1.27325,1.27655,144200000.0
2009-05-21 02:09:00,1.2765,1.2765,1.27565,1.27585,180800000.0
2009-05-21 02:10:00,1.27585,1.27585,1.2748,1.27505,94800000.0
2009-05-21 02:11:00,1.27505,1.27575,1.27465,1.2756,119600000.0
2009-05-21 02:12:00,1.2756,1.2761,1.2749,1.27495,169200000.0
2009-05-21 02:13:00,1.27505,1.27555,1.27505,1.27555,110400000.0
2009-05-21 02:14:00,1.27555,1.27555,1.27495,1.27535,93600000.0
2009-05-21 02:15:00,1.27545,1.27575,1.27515,1.27515,104800000.0
2009-05-21 02:16:00,1.27515,1.2752,1.27465,1.2751,136800000.0
2009-05-21 02:17:00,1.27515,1.2756,1.2751,1.27525,159600000.0
2009-05-21 02:18:00,1.27515,1.2752,1.2747,1.27475,99400000.0
2009-05-21 02:19:00,1.27475,1.2755,1.27455,1.27475,106000000.0
2009-05-21 02:20:00,1.27475,1.27515,1.2747,1.2749,45200000.0
2009-05-21 02:21:00,1.27475,1.27535,1.2747,1.27525,114800000.0
2009-05-21 02:22:00,1.27525,1.2758,1.27525,1.2758,41400000.0
2009-05-21 02:23:00,1.2758,1.2758,1.2751,1.2751,76000000.0
2009-05-21 02:24:00,1.27465,1.27505,1.27465,1.275,23600000.0
2009-05-21 02:25:00,1.275,1.2762,1.27485,1.2762,65400000.0
2009-05-21 02:26:00,1.27585,1.276,1.27465,1.2749,145000000.0
2009-05-21 02:27:00,1.275,1.27555,1.27495,1.27525,94000000.0
2009-05-21 02:28:00,1.27525,1.2753,1.2752,1.2753,99600000.0
2009-05-21 02:29:00,1.2752,1.2753,1.2752,1.2753,178000000.0
2009-05-21 02:30:00,1.2753,1.2753,1.2752,1.2753,314400000.0
2009-05-21 02:31:00,1.2753,1.2753,1.2745,1.27465,109200000.0
2009-05-21 02:32:00,1.2747,1.27505,1.2746,1.27505,64200000.0
2009-05-21 02:33:00,1.27495,1.2756,1.27495,1.27495,105200000.0
2009-05-21 02:34:00,1.2751,1.2751,1.2751,1.2751,201600000.0
2009-05-21 02:35:00,1.2751,1.2751,1.2751,1.2751,48000000.0
2009-05-21 02:36:00,1.2751,1.2751,1.275,1.2751,21600000.0
2009-05-21 02:37:00,1.2751,1.2752,1.27438,1.2746,127600000.0
2009-05-21 02:38:00,1.27458,1.2751,1.27445,1.2746,128800000.0
2009-05-21 02:39:00,1.2746,1.27485,1.2743,1.27485,180000000.0
2009-05-21 02:40:00,1.2743,1.27615,1.2743,1.27435,84800000.0
2009-05-21 02:41:00,1.2744,1.2751,1.2744,1.2751,50400000.0
2009-05-21 02:42:00,1.2751,1.27575,1.275,1.2755,68000000.0
2009-05-21 02:43:00,1.2755,1.2755,1.27525,1.2753,30000000.0
2009-05-21 02:44:00,1.27525,1.27525,1.27475,1.2748,63200000.0
2009-05-21 02:45:00,1.2749,1.2751,1.27475,1.2749,156600000.0
2009-05-21 02:46:00,1.27485,1.2756,1.27485,1.2754,82400000.0
2009-05-21 02:47:00,1.27535,1.2755,1.2748,1.2748,44600000.0
2009-05-21 02:48:00,1.27495,1.2752,1.2749,1.2752,47200000.0
2009-05-21 02:49:00,1.2752,1.2752,1.2751,1.2751,24400000.0
2009-05-21 02:50:00,1.2749,1.2751,1.2748,1.2751,40400000.0
2009-05-21 02:51:00,1.27555,1.2758,1.2749,1.27535,68800000.0
2009-05-21 02:52:00,1.2754,1.27545,1.2749,1.27515,28800000.0
2009-05-21 02:53:00,1.2753,1.2756,1.2753,1.2756,7200000.0
2009-05-21 02:54:00,1.27565,1.276,1.2756,1.27565,57600000.0
2009-05-21 02:55:00,1.2757,1.27595,1.27495,1.2752,68000000.0
2009-05-21 02:56:00,1.2752,1.2756,1.2752,1.2754,60400000.0
2009-05-21 02:57:00,1.2754,1.2754,1.2749,1.2752,119600000.0
2009-05-21 02:58:00,1.27525,1.2753,1.2748,1.275,157400000.0
2009-05-21 02:59:00,1.275,1.27565,1.2749,1.27515,138400000.0
2009-05-21 03:00:00,1.2752,1.2755,1.27475,1.27545,128000000.0
2009-05-21 03:01:00,1.27545,1.2755,1.2748,1.2749,56800000.0
2009-05-21 03:02:00,1.27505,1.27535,1.2748,1.2749,66400000.0
2009-05-21 03:03:00,1.2751,1.27545,1.27505,1.27545,20400000.0
2009-05-21 03:04:00,1.2754,1.2756,1.2753,1.2756,68000000.0
2009-05-21 03:05:00,1.2758,1.276,1.27515,1.2758,86800000.0
2009-05-21 03:06:00,1.2757,1.27595,1.27555,1.27555,64000000.0
2009-05-21 03:07:00,1.2756,1.27575,1.27525,1.27555,29600000.0
2009-05-21 03:08:00,1.27575,1.27575,1.27535,1.27555,16000000.0
2009-05-21 03:09:00,1.2757,1.2759,1.27475,1.2758,78600000.0
2009-05-21 03:10:00,1.2759,1.27615,1.2752,1.2753,54000000.0
2009-05-21 03:11:00,1.2753,1.27595,1.2751,1.2753,112200000.0
2009-05-21 03:12:00,1.2754,1.27575,1.2754,1.27565,36800000.0
2009-05-21 03:13:00,1.27575,1.27625,1.2756,1.27625,53200000.0
2009-05-21 03:14:00,1.27625,1.27625,1.27525,1.2753,94000000.0
2009-05-21 03:15:00,1.2753,1.27575,1.2752,1.2754,83800000.0
2009-05-21 03:16:00,1.2755,1.2755,1.27525,1.2753,77000000.0
2009-05-21 03:17:00,1.2753,1.2753,1.2753,1.2753,55200000.0
2009-05-21 03:18:00,1.2753,1.2753,1.2753,1.2753,27600000.0
2009-05-21 03:19:00,1.2753,1.2753,1.2745,1.2745,101200000.0
2009-05-21 03:20:00,1.27465,1.2748,1.27465,1.2748,41400000.0
2009-05-21 03:21:00,1.2748,1.2748,1.2748,1.2748,41400000.0
2009-05-21 03:22:00,1.2748,1.2748,1.2748,1.2748,78200000.0
2009-05-21 03:23:00,1.2748,1.2749,1.2744,1.2745,85600000.0
2009-05-21 03:24:00,1.2745,1.2748,1.27445,1.2748,64600000.0
2009-05-21 03:25:00,1.2748,1.2749,1.2744,1.27455,59000000.0
2009-05-21 03:26:00,1.2746,1.2746,1.2744,1.2745,74800000.0
2009-05-21 03:27:00,1.2745,1.27525,1.2744,1.2749,111000000.0
2009-05-21 03:28:00,1.2749,1.2754,1.2747,1.27495,141600000.0
2009-05-21 03:29:00,1.275,1.2755,1.2745,1.2748,138800000.0
2009-05-21 03:30:00,1.2748,1.27495,1.27475,1.2748,27600000.0
2009-05-21 03:31:00,1.27485,1.27485,1.2735,1.27465,115000000.0
2009-05-21 03:32:00,1.27465,1.27465,1.27415,1.27455,89600000.0
2009-05-21 03:33:00,1.2746,1.2751,1.27445,1.2748,109200000.0
2009-05-21 03:34:00,1.2747,1.27525,1.2744,1.27525,69600000.0
2009-05-21 03:35:00,1.275,1.275,1.2744,1.2746,60800000.0
2009-05-21 03:36:00,1.27465,1.2748,1.2744,1.2744,48000000.0
2009-05-21 03:37:00,1.2745,1.2747,1.27445,1.27465,51200000.0
2009-05-21 03:38:00,1.27475,1.27535,1.27475,1.2751,54800000.0
2009-05-21 03:39:00,1.275,1.27515,1.2749,1.27495,35600000.0
2009-05-21 03:40:00,1.275,1.27545,1.2749,1.2753,76400000.0
2009-05-21 03:41:00,1.2753,1.2753,1.27505,1.27505,8800000.0
2009-05-21 03:42:00,1.27525,1.2754,1.27525,1.2754,6400000.0
2009-05-21 03:43:00,1.27545,1.27545,1.2751,1.27535,36800000.0
2009-05-21 03:44:00,1.27555,1.2756,1.27505,1.27515,104000000.0
2009-05-21 03:45:00,1.2753,1.2754,1.27515,1.2752,68000000.0
2009-05-21 03:46:00,1.2752,1.2752,1.27495,1.2751,47200000.0
2009-05-21 03:47:00,1.27505,1.2751,1.275,1.275,10400000.0
2009-05-21 03:48:00,1.2751,1.2756,1.2751,1.27555,42400000.0
2009-05-21 03:49:00,1.2756,1.276,1.2753,1.27565,93000000.0
2009-05-21 03:50:00,1.27565,1.27575,1.2755,1.27575,47000000.0
2009-05-21 03:51:00,1.27575,1.27575,1.27545,1.27565,41600000.0
2009-05-21 03:52:00,1.2758,1.27655,1.2754,1.27625,129400000.0
2009-05-21 03:53:00,1.27625,1.2764,1.27585,1.2764,48400000.0
2009-05-21 03:54:00,1.27635,1.2766,1.2759,1.27605,82400000.0
2009-05-21 03:55:00,1.27605,1.27655,1.2759,1.27615,85200000.0
2009-05-21 03:56:00,1.276,1.2768,1.2759,1.276,83600000.0
2009-05-21 03:57:00,1.27605,1.2764,1.27595,1.27615,90000000.0
2009-05-21 03:58:00,1.27615,1.2763,1.27605,1.27605,44400000.0
2009-05-21 03:59:00,1.2761,1.27625,1.2759,1.2761,50800000.0
2009-05-21 04:00:00,1.27605,1.27605,1.27405,1.2743,175000000.0
2009-05-21 04:01:00,1.2743,1.27455,1.2743,1.27455,127600000.0
2009-05-21 04:02:00,1.2742,1.27435,1.2742,1.27435,22800000.0
2009-05-21 04:03:00,1.27425,1.27435,1.2742,1.2743,117600000.0
2009-05-21 04:04:00,1.2743,1.27515,1.2743,1.2747,78000000.0
2009-05-21 04:05:00,1.27475,1.2748,1.27435,1.2748,33200000.0
2009-05-21 04:06:00,1.2749,1.27525,1.27435,1.27475,96400000.0
2009-05-21 04:07:00,1.2749,1.2749,1.2744,1.27455,12000000.0
2009-05-21 04:08:00,1.2747,1.2755,1.2743,1.27545,26400000.0
2009-05-21 04:09:00,1.2751,1.2752,1.2746,1.2746,43600000.0
2009-05-21 04:10:00,1.2746,1.2753,1.27415,1.27455,155200000.0
2009-05-21 04:11:00,1.2746,1.27525,1.2742,1.27525,114800000.0
2009-05-21 04:12:00,1.2752,1.2753,1.2744,1.2746,73200000.0
2009-05-21 04:13:00,1.2746,1.27475,1.2745,1.27465,45600000.0
2009-05-21 04:14:00,1.27485,1.27485,1.2725,1.2736,195100000.0
2009-05-21 04:15:00,1.2735,1.27415,1.2728,1.27385,136800000.0
2009-05-21 04:16:00,1.27385,1.27445,1.27265,1.27345,145600000.0
2009-05-21 04:17:00,1.27325,1.27435,1.27285,1.27405,103200000.0
2009-05-21 04:18:00,1.27415,1.27515,1.2737,1.27465,93200000.0
2009-05-21 04:19:00,1.27455,1.2753,1.27395,1.27435,132600000.0
2009-05-21 04:20:00,1.27435,1.27585,1.27435,1.2749,206400000.0
2009-05-21 04:21:00,1.275,1.27505,1.27455,1.2747,88800000.0
2009-05-21 04:22:00,1.27475,1.2754,1.27475,1.27525,121800000.0
2009-05-21 04:23:00,1.27505,1.2758,1.274,1.27475,157800000.0
2009-05-21 04:24:00,1.2748,1.275,1.27455,1.2748,87600000.0
2009-05-21 04:25:00,1.2749,1.2749,1.2741,1.27415,128800000.0
2009-05-21 04:26:00,1.2743,1.27445,1.2739,1.27445,63200000.0
2009-05-21 04:27:00,1.2745,1.2745,1.2737,1.2737,82800000.0
2009-05-21 04:28:00,1.27375,1.27425,1.2733,1.27415,53600000.0
2009-05-21 04:29:00,1.27415,1.2748,1.2736,1.27425,108800000.0
2009-05-21 04:30:00,1.27435,1.2745,1.2734,1.27405,63200000.0
2009-05-21 04:31:00,1.2741,1.2749,1.27395,1.27485,21600000.0
2009-05-21 04:32:00,1.27495,1.2751,1.27385,1.27415,90800000.0
2009-05-21 04:33:00,1.27425,1.27435,1.27395,1.2741,30800000.0
2009-05-21 04:34:00,1.27395,1.27435,1.27385,1.27435,52800000.0
2009-05-21 04:35:00,1.27435,1.27485,1.274,1.2742,111600000.0
2009-05-21 04:36:00,1.27425,1.27515,1.2723,1.2726,155800000.0
2009-05-21 04:37:00,1.2731,1.2737,1.2724,1.27355,89600000.0
2009-05-21 04:38:00,1.27365,1.2741,1.2729,1.27355,110400000.0
2009-05-21 04:39:00,1.2735,1.27435,1.2734,1.27435,35600000.0
2009-05-21 04:40:00,1.27435,1.2751,1.2734,1.27475,160800000.0
2009-05-21 04:41:00,1.27475,1.27515,1.2747,1.275,87600000.0
2009-05-21 04:42:00,1.275,1.27535,1.27435,1.27515,126800000.0
2009-05-21 04:43:00,1.27515,1.27545,1.2749,1.27515,127400000.0
2009-05-21 04:44:00,1.2751,1.2757,1.27465,1.27485,84000000.0
2009-05-21 04:45:00,1.27505,1.27515,1.2742,1.27465,114800000.0
2009-05-21 04:46:00,1.27465,1.27465,1.27335,1.27395,122800000.0
2009-05-21 04:47:00,1.27405,1.27445,1.27405,1.27425,56000000.0
2009-05-21 04:48:00,1.27355,1.2744,1.27225,1.2742,129000000.0
2009-05-21 04:49:00,1.2742,1.27475,1.27355,1.2742,174200000.0
2009-05-21 04:50:00,1.274,1.2742,1.2731,1.27345,71600000.0
2009-05-21 04:51:00,1.27355,1.27385,1.27355,1.2736,21600000.0
2009-05-21 04:52:00,1.2736,1.27395,1.2732,1.27335,62400000.0
2009-05-21 04:53:00,1.2733,1.2739,1.27325,1.2735,40000000.0
2009-05-21 04:54:00,1.2736,1.27445,1.2729,1.2739,34400000.0
2009-05-21 04:55:00,1.27385,1.2743,1.27385,1.2742,29200000.0
2009-05-21 04:56:00,1.2743,1.27485,1.27335,1.2743,78800000.0
2009-05-21 04:57:00,1.2742,1.27445,1.27395,1.27445,14400000.0
2009-05-21 04:58:00,1.2743,1.2752,1.27415,1.2745,63200000.0
2009-05-21 04:59:00,1.27445,1.2762,1.27435,1.2755,46800000.0
2009-05-21 05:00:00,1.2757,1.2757,1.2742,1.2748,27600000.0
2009-05-21 05:01:00,1.27495,1.275,1.27465,1.27465,3600000.0
2009-05-21 05:02:00,1.2748,1.2749,1.27475,1.27475,15600000.0
2009-05-21 05:03:00,1.2748,1.2753,1.27425,1.27475,24000000.0
2009-05-21 05:04:00,1.2749,1.27525,1.27465,1.2752,9600000.0
2009-05-21 05:05:00,1.27505,1.2755,1.2749,1.2755,20800000.0
2009-05-21 05:06:00,1.2755,1.2755,1.27465,1.2749,10800000.0
2009-05-21 05:07:00,1.27495,1.27545,1.27435,1.2745,102000000.0
2009-05-21 05:08:00,1.2746,1.27525,1.27415,1.27435,96400000.0
2009-05-21 05:09:00,1.2745,1.275,1.27435,1.27445,26400000.0
2009-05-21 05:10:00,1.27455,1.27505,1.2744,1.27445,87200000.0
2009-05-21 05:11:00,1.27445,1.27485,1.27445,1.27475,40800000.0
2009-05-21 05:12:00,1.2747,1.27485,1.2746,1.2746,68800000.0
2009-05-21 05:13:00,1.2746,1.2749,1.2745,1.2749,68800000.0
2009-05-21 05:14:00,1.27485,1.27485,1.27415,1.27485,81600000.0
2009-05-21 05:15:00,1.2749,1.27495,1.27485,1.27495,19600000.0
2009-05-21 05:16:00,1.27505,1.2753,1.27485,1.275,60800000.0
2009-05-21 05:17:00,1.2751,1.27515,1.27505,1.27515,12400000.0
2009-05-21 05:18:00,1.27525,1.27525,1.2744,1.27455,67600000.0
2009-05-21 05:19:00,1.27455,1.27465,1.27455,1.27465,6800000.0
2009-05-21 05:20:00,1.2746,1.2746,1.27425,1.27445,43200000.0
2009-05-21 05:21:00,1.2744,1.27485,1.2735,1.2745,121600000.0
2009-05-21 05:22:00,1.2746,1.2749,1.2741,1.27465,68000000.0
2009-05-21 05:23:00,1.27475,1.2748,1.2734,1.27415,65200000.0
2009-05-21 05:24:00,1.27415,1.2745,1.2739,1.27405,94000000.0
2009-05-21 05:25:00,1.2743,1.27495,1.27425,1.2744,91600000.0
2009-05-21 05:26:00,1.2744,1.2744,1.27375,1.27425,29200000.0
2009-05-21 05:27:00,1.27425,1.2743,1.27415,1.2743,26000000.0
2009-05-21 05:28:00,1.2743,1.2743,1.27425,1.2743,34400000.0
2009-05-21 05:29:00,1.2744,1.2745,1.27425,1.27435,30000000.0
2009-05-21 05:30:00,1.27425,1.2744,1.27335,1.27365,29600000.0
2009-05-21 05:31:00,1.27365,1.27365,1.27365,1.27365,1600000.0
2009-05-21 05:32:00,1.2736,1.2737,1.2735,1.2736,18000000.0
2009-05-21 05:33:00,1.27355,1.2737,1.27355,1.2736,6000000.0
2009-05-21 05:34:00,1.27365,1.27365,1.27315,1.27345,21200000.0
2009-05-21 05:35:00,1.2735,1.2741,1.27305,1.2734,54400000.0
2009-05-21 05:36:00,1.27345,1.27435,1.27345,1.2743,48000000.0
2009-05-21 05:37:00,1.27435,1.2746,1.27405,1.2746,45600000.0
2009-05-21 05:38:00,1.2746,1.2749,1.27365,1.2743,44400000.0
2009-05-21 05:39:00,1.2744,1.2745,1.2735,1.27355,53200000.0
2009-05-21 05:40:00,1.2737,1.274,1.2734,1.27365,41200000.0
2009-05-21 05:41:00,1.27365,1.27375,1.27365,1.27365,10400000.0
2009-05-21 05:42:00,1.27345,1.2739,1.27345,1.27355,34400000.0
2009-05-21 05:43:00,1.27355,1.27365,1.27345,1.2735,80200000.0
2009-05-21 05:44:00,1.27355,1.27415,1.27355,1.27415,30600000.0
2009-05-21 05:45:00,1.2743,1.2747,1.2741,1.27425,49800000.0
2009-05-21 05:46:00,1.2743,1.2745,1.27365,1.2743,51600000.0
2009-05-21 05:47:00,1.27435,1.2745,1.27365,1.27365,60600000.0
2009-05-21 05:48:00,1.2739,1.27405,1.2733,1.27385,64800000.0
2009-05-21 05:49:00,1.27385,1.27445,1.27385,1.2744,19200000.0
2009-05-21 05:50:00,1.27435,1.27435,1.2735,1.27395,102800000.0
2009-05-21 05:51:00,1.27405,1.27435,1.2739,1.2742,47600000.0
2009-05-21 05:52:00,1.2742,1.2749,1.2741,1.27465,102400000.0
2009-05-21 05:53:00,1.27475,1.27475,1.27395,1.2741,24800000.0
2009-05-21 05:54:00,1.27435,1.27435,1.27405,1.2742,10800000.0
2009-05-21 05:55:00,1.2741,1.27465,1.27335,1.2739,92800000.0
2009-05-21 05:56:00,1.27385,1.2741,1.27315,1.27325,81200000.0
2009-05-21 05:57:00,1.2733,1.27395,1.27325,1.2733,91200000.0
2009-05-21 05:58:00,1.2734,1.27465,1.27315,1.2742,57000000.0
2009-05-21 05:59:00,1.2739,1.27415,1.2734,1.2734,10400000.0
2009-05-21 06:00:00,1.27345,1.27495,1.27345,1.274,38400000.0
2009-05-21 06:01:00,1.2741,1.27435,1.2741,1.27415,9600000.0
2009-05-21 06:02:00,1.2742,1.27435,1.2735,1.2735,18000000.0
2009-05-21 06:03:00,1.2738,1.27395,1.27375,1.27395,17600000.0
2009-05-21 06:04:00,1.27405,1.27405,1.27315,1.27315,42000000.0
2009-05-21 06:05:00,1.2733,1.27345,1.2731,1.2732,26400000.0
2009-05-21 06:06:00,1.2733,1.2733,1.2733,1.2733,1200000.0
2009-05-21 06:07:00,1.27355,1.2736,1.27335,1.2735,59200000.0
2009-05-21 06:08:00,1.27355,1.27355,1.2732,1.2733,53600000.0
2009-05-21 06:09:00,1.27325,1.27475,1.2732,1.2747,49800000.0
2009-05-21 06:10:00,1.27445,1.2746,1.2743,1.2744,109200000.0
2009-05-21 06:11:00,1.27445,1.27455,1.2741,1.27415,24000000.0
2009-05-21 06:12:00,1.2742,1.2744,1.27345,1.27345,27000000.0
2009-05-21 06:13:00,1.2736,1.2737,1.27305,1.27305,22000000.0
2009-05-21 06:14:00,1.27325,1.27345,1.27295,1.27305,22800000.0
2009-05-21 06:15:00,1.27315,1.27375,1.2731,1.27355,34800000.0
2009-05-21 06:16:00,1.2734,1.27345,1.2734,1.2734,12000000.0
2009-05-21 06:17:00,1.27355,1.2738,1.2732,1.2735,28000000.0
2009-05-21 06:18:00,1.27355,1.27355,1.2735,1.2735,12800000.0
2009-05-21 06:19:00,1.2734,1.27375,1.2734,1.27365,22400000.0
2009-05-21 06:20:00,1.27375,1.27405,1.27365,1.27395,20000000.0
2009-05-21 06:21:00,1.27395,1.27395,1.27355,1.27375,19600000.0
2009-05-21 06:22:00,1.2739,1.274,1.27325,1.27335,16000000.0
2009-05-21 06:23:00,1.27345,1.27385,1.27345,1.27385,17600000.0
2009-05-21 06:24:00,1.27385,1.27415,1.27275,1.27275,44800000.0
2009-05-21 06:25:00,1.27285,1.2737,1.27285,1.2737,32400000.0
2009-05-21 06:26:00,1.2738,1.2741,1.27325,1.27325,60000000.0
2009-05-21 06:27:00,1.27315,1.27365,1.2729,1.2736,73400000.0
2009-05-21 06:28:00,1.27355,1.27355,1.27255,1.2729,38800000.0
2009-05-21 06:29:00,1.27245,1.2726,1.27245,1.2726,8800000.0
2009-05-21 06:30:00,1.2726,1.27265,1.27255,1.27265,11200000.0
2009-05-21 06:31:00,1.2726,1.27355,1.2726,1.27355,39600000.0
2009-05-21 06:32:00,1.27355,1.27365,1.27315,1.27365,27200000.0
2009-05-21 06:33:00,1.2737,1.27375,1.27325,1.2734,77200000.0
2009-05-21 06:34:00,1.27297,1.2732,1.27297,1.27312,70000000.0
2009-05-21 06:35:00,1.2734,1.2737,1.2733,1.27355,70000000.0
2009-05-21 06:36:00,1.27319,1.27319,1.27317,1.27317,67800000.0
2009-05-21 06:37:00,1.2735,1.2737,1.2734,1.2736,67800000.0
2009-05-21 06:38:00,1.2739,1.2739,1.2733,1.2734,54400000.0
2009-05-21 06:39:00,1.27345,1.2737,1.27325,1.2737,33200000.0
2009-05-21 06:40:00,1.2737,1.27405,1.27315,1.2732,70400000.0
2009-05-21 06:41:00,1.2732,1.2734,1.27315,1.2734,31200000.0
2009-05-21 06:42:00,1.2735,1.27355,1.2732,1.27355,76800000.0
2009-05-21 06:43:00,1.2735,1.2737,1.2735,1.27355,42000000.0
2009-05-21 06:44:00,1.27365,1.2737,1.2732,1.27365,78600000.0
2009-05-21 06:45:00,1.2737,1.2737,1.27335,1.2737,28800000.0
2009-05-21 06:46:00,1.27385,1.2741,1.27385,1.2739,24000000.0
2009-05-21 06:47:00,1.27385,1.27415,1.2736,1.2737,62800000.0
2009-05-21 06:48:00,1.2737,1.2737,1.27305,1.27345,62000000.0
2009-05-21 06:49:00,1.27345,1.27375,1.27305,1.27375,81200000.0
2009-05-21 06:50:00,1.27375,1.27375,1.27305,1.27345,45600000.0
2009-05-21 06:51:00,1.2734,1.2735,1.273,1.27325,48400000.0
2009-05-21 06:52:00,1.27325,1.2736,1.2732,1.2735,30800000.0
2009-05-21 06:53:00,1.27365,1.27365,1.27325,1.27325,17200000.0
2009-05-21 06:54:00,1.27335,1.2734,1.2725,1.2731,86400000.0
2009-05-21 06:55:00,1.2728,1.2733,1.2728,1.27295,76400000.0
2009-05-21 06:56:00,1.2729,1.2733,1.2729,1.2733,33200000.0
2009-05-21 06:57:00,1.27325,1.2737,1.2731,1.2737,65600000.0
2009-05-21 06:58:00,1.2737,1.27385,1.27325,1.27365,34400000.0
2009-05-21 06:59:00,1.27365,1.2738,1.27355,1.27355,33600000.0
2009-05-21 07:00:00,1.2735,1.2741,1.27325,1.27385,96800000.0
2009-05-21 07:01:00,1.27385,1.27395,1.2736,1.27395,81200000.0
2009-05-21 07:02:00,1.27395,1.27395,1.2733,1.27395,109600000.0
2009-05-21 07:03:00,1.2739,1.27445,1.2739,1.2742,60800000.0
2009-05-21 07:04:00,1.2743,1.2743,1.274,1.2741,26000000.0
2009-05-21 07:05:00,1.2741,1.27425,1.27385,1.27385,102400000.0
2009-05-21 07:06:00,1.27385,1.2744,1.27375,1.2744,99200000.0
2009-05-21 07:07:00,1.27445,1.2747,1.27415,1.27415,94800000.0
2009-05-21 07:08:00,1.2742,1.2745,1.2739,1.27435,31600000.0
2009-05-21 07:09:00,1.27445,1.27455,1.27355,1.2737,61200000.0
2009-05-21 07:10:00,1.27375,1.2744,1.27365,1.2743,48000000.0
2009-05-21 07:11:00,1.27435,1.27455,1.2743,1.27445,96800000.0
2009-05-21 07:12:00,1.27455,1.27475,1.2737,1.2741,131200000.0
2009-05-21 07:13:00,1.27385,1.2741,1.27385,1.27405,43600000.0
2009-05-21 07:14:00,1.27395,1.27525,1.27385,1.27465,133600000.0
2009-05-21 07:15:00,1.2746,1.2746,1.27425,1.27425,34200000.0
2009-05-21 07:16:00,1.27425,1.27475,1.2742,1.27465,64400000.0
2009-05-21 07:17:00,1.27465,1.27485,1.2746,1.27475,43600000.0
2009-05-21 07:18:00,1.27475,1.27495,1.27455,1.27465,78800000.0
2009-05-21 07:19:00,1.27475,1.27485,1.2744,1.2745,109800000.0
2009-05-21 07:20:00,1.27455,1.27455,1.27425,1.2744,178400000.0
2009-05-21 07:21:00,1.27445,1.2745,1.27425,1.2744,164400000.0
2009-05-21 07:22:00,1.2745,1.2746,1.2745,1.2745,21200000.0
2009-05-21 07:23:00,1.2745,1.2745,1.27425,1.27435,26400000.0
2009-05-21 07:24:00,1.27435,1.2745,1.27395,1.27395,67400000.0
2009-05-21 07:25:00,1.27395,1.27435,1.27395,1.27415,66400000.0
2009-05-21 07:26:00,1.2741,1.27435,1.2739,1.2743,130400000.0
2009-05-21 07:27:00,1.27415,1.2742,1.274,1.274,26400000.0
2009-05-21 07:28:00,1.2742,1.2742,1.27405,1.27415,40000000.0
2009-05-21 07:29:00,1.27405,1.2742,1.274,1.27415,76000000.0
2009-05-21 07:30:00,1.2742,1.275,1.27415,1.27445,66600000.0
2009-05-21 07:31:00,1.27455,1.27495,1.2745,1.27495,99800000.0
2009-05-21 07:32:00,1.27495,1.275,1.27445,1.27445,100400000.0
2009-05-21 07:33:00,1.2744,1.2744,1.27355,1.2739,120000000.0
2009-05-21 07:34:00,1.274,1.2741,1.27375,1.27385,52600000.0
2009-05-21 07:35:00,1.27385,1.27385,1.2728,1.27295,45400000.0
2009-05-21 07:36:00,1.273,1.2732,1.273,1.27315,10000000.0
2009-05-21 07:37:00,1.2733,1.2741,1.2733,1.27375,76400000.0
2009-05-21 07:38:00,1.27385,1.2739,1.27315,1.27355,58400000.0
2009-05-21 07:39:00,1.27345,1.27355,1.2732,1.2735,16800000.0
2009-05-21 07:40:00,1.2733,1.27345,1.273,1.273,49600000.0
2009-05-21 07:41:00,1.273,1.2737,1.27275,1.2736,59600000.0
2009-05-21 07:42:00,1.2737,1.2741,1.27355,1.27405,31600000.0
2009-05-21 07:43:00,1.27395,1.27495,1.27395,1.27465,77600000.0
2009-05-21 07:44:00,1.27465,1.2749,1.27355,1.27375,89000000.0
2009-05-21 07:45:00,1.27375,1.27485,1.27365,1.27455,77200000.0
2009-05-21 07:46:00,1.27465,1.275,1.27445,1.27465,40800000.0
2009-05-21 07:47:00,1.27465,1.2748,1.27445,1.2748,19200000.0
2009-05-21 07:48:00,1.27475,1.2749,1.2738,1.27445,140800000.0
2009-05-21 07:49:00,1.27455,1.27465,1.27455,1.27465,5200000.0
2009-05-21 07:50:00,1.2747,1.2752,1.2747,1.275,88800000.0
2009-05-21 07:51:00,1.27485,1.2749,1.27485,1.27485,45200000.0
2009-05-21 07:52:00,1.27465,1.27495,1.2746,1.2749,71200000.0
2009-05-21 07:53:00,1.27495,1.27495,1.2743,1.27495,63200000.0
2009-05-21 07:54:00,1.27485,1.27485,1.2747,1.27485,16400000.0
2009-05-21 07:55:00,1.27485,1.2751,1.27485,1.2749,31200000.0
2009-05-21 07:56:00,1.2749,1.27495,1.2749,1.27495,6800000.0
2009-05-21 07:57:00,1.27495,1.275,1.27475,1.275,66000000.0
2009-05-21 07:58:00,1.27495,1.27495,1.274,1.27455,36000000.0
2009-05-21 07:59:00,1.2746,1.2746,1.2741,1.27425,83600000.0
2009-05-21 08:00:00,1.2743,1.27475,1.2743,1.27475,45200000.0
2009-05-21 08:01:00,1.2748,1.2748,1.27445,1.27465,20400000.0
2009-05-21 08:02:00,1.2746,1.27485,1.27445,1.2747,40000000.0
2009-05-21 08:03:00,1.27475,1.2753,1.2726,1.27285,141200000.0
2009-05-21 08:04:00,1.27305,1.27445,1.27305,1.2742,113400000.0
2009-05-21 08:05:00,1.2741,1.2747,1.274,1.274,66000000.0
2009-05-21 08:06:00,1.2742,1.27465,1.2739,1.2745,73200000.0
2009-05-21 08:07:00,1.2745,1.2748,1.2744,1.2748,64400000.0
2009-05-21 08:08:00,1.27485,1.2755,1.27405,1.2741,170800000.0
2009-05-21 08:09:00,1.27425,1.27495,1.2739,1.2743,129200000.0
2009-05-21 08:10:00,1.27425,1.275,1.2739,1.275,136400000.0
2009-05-21 08:11:00,1.275,1.2755,1.2746,1.2753,97600000.0
2009-05-21 08:12:00,1.27535,1.2755,1.2737,1.27395,106400000.0
2009-05-21 08:13:00,1.2738,1.2751,1.2737,1.27395,71400000.0
2009-05-21 08:14:00,1.27405,1.2743,1.2737,1.2737,40400000.0
2009-05-21 08:15:00,1.2738,1.27445,1.2737,1.27425,87200000.0
2009-05-21 08:16:00,1.27425,1.2743,1.27405,1.2741,49600000.0
2009-05-21 08:17:00,1.2741,1.27425,1.27395,1.27395,56400000.0
2009-05-21 08:18:00,1.27395,1.27405,1.27365,1.27385,109200000.0
2009-05-21 08:19:00,1.27395,1.27485,1.27395,1.27485,84000000.0
2009-05-21 08:20:00,1.2749,1.2757,1.27485,1.2756,37200000.0
2009-05-21 08:21:00,1.2757,1.27625,1.27465,1.2747,131600000.0
2009-05-21 08:22:00,1.27505,1.2759,1.2747,1.2753,90800000.0
2009-05-21 08:23:00,1.27545,1.2757,1.27465,1.2754,103200000.0
2009-05-21 08:24:00,1.27535,1.27535,1.2748,1.27485,41600000.0
2009-05-21 08:25:00,1.27485,1.27495,1.2744,1.2744,94200000.0
2009-05-21 08:26:00,1.2744,1.2749,1.2743,1.2744,73600000.0
2009-05-21 08:27:00,1.2744,1.27455,1.2743,1.2744,64600000.0
2009-05-21 08:28:00,1.2744,1.27485,1.2743,1.2744,79000000.0
2009-05-21 08:29:00,1.2744,1.2745,1.2744,1.2745,23600000.0
2009-05-21 08:30:00,1.2745,1.27475,1.2744,1.2744,64000000.0
2009-05-21 08:31:00,1.2744,1.275,1.2744,1.2748,23400000.0
2009-05-21 08:32:00,1.2748,1.27525,1.27475,1.27485,74800000.0
2009-05-21 08:33:00,1.27485,1.275,1.27445,1.2747,54400000.0
2009-05-21 08:34:00,1.2747,1.27475,1.2744,1.2744,47200000.0
2009-05-21 08:35:00,1.2744,1.2749,1.27435,1.27445,52400000.0
2009-05-21 08:36:00,1.27445,1.27555,1.2744,1.2754,114000000.0
2009-05-21 08:37:00,1.27525,1.2756,1.2747,1.27535,74400000.0
2009-05-21 08:38:00,1.27535,1.27575,1.27475,1.2749,28800000.0
2009-05-21 08:39:00,1.27495,1.2752,1.27425,1.27435,112400000.0
2009-05-21 08:40:00,1.27435,1.2753,1.27435,1.27525,110200000.0
2009-05-21 08:41:00,1.27525,1.2757,1.27525,1.27555,83200000.0
2009-05-21 08:42:00,1.27555,1.2757,1.2751,1.27525,83200000.0
2009-05-21 08:43:00,1.27525,1.27535,1.2746,1.2748,96200000.0
2009-05-21 08:44:00,1.2748,1.2755,1.27455,1.27505,77200000.0
2009-05-21 08:45:00,1.27515,1.27535,1.2747,1.27515,112200000.0
2009-05-21 08:46:00,1.27515,1.2757,1.27445,1.2757,51800000.0
2009-05-21 08:47:00,1.2757,1.27635,1.2743,1.2748,122200000.0
2009-05-21 08:48:00,1.2748,1.2748,1.27435,1.2744,55800000.0
2009-05-21 08:49:00,1.27435,1.2744,1.27435,1.2744,28400000.0
2009-05-21 08:50:00,1.2744,1.27475,1.2744,1.2747,22000000.0
2009-05-21 08:51:00,1.2747,1.27485,1.27435,1.27475,32000000.0
2009-05-21 08:52:00,1.27485,1.27505,1.27465,1.27485,24200000.0
2009-05-21 08:53:00,1.27495,1.27495,1.27465,1.27495,15600000.0
2009-05-21 08:54:00,1.27465,1.2751,1.2744,1.2749,39200000.0
2009-05-21 08:55:00,1.27485,1.27565,1.2747,1.27505,69600000.0
2009-05-21 08:56:00,1.27515,1.27545,1.2743,1.2747,101400000.0
2009-05-21 08:57:00,1.2745,1.27605,1.2745,1.27515,49800000.0
2009-05-21 08:58:00,1.27515,1.27545,1.27435,1.27505,126400000.0
2009-05-21 08:59:00,1.27505,1.2751,1.2743,1.27455,69400000.0
2009-05-21 09:00:00,1.27455,1.27475,1.27435,1.27445,85400000.0
2009-05-21 09:01:00,1.27445,1.2746,1.27435,1.2744,79600000.0
2009-05-21 09:02:00,1.2744,1.2744,1.2744,1.2744,62200000.0
2009-05-21 09:03:00,1.2744,1.2745,1.2744,1.2744,63200000.0
2009-05-21 09:04:00,1.2744,1.27445,1.2744,1.2744,50600000.0
2009-05-21 09:05:00,1.2744,1.2744,1.2743,1.2743,42200000.0
2009-05-21 09:06:00,1.2744,1.2752,1.27425,1.27485,83200000.0
2009-05-21 09:07:00,1.27535,1.276,1.2747,1.27535,144800000.0
2009-05-21 09:08:00,1.2755,1.2756,1.27475,1.2756,166200000.0
2009-05-21 09:09:00,1.2756,1.2758,1.2747,1.27555,153600000.0
2009-05-21 09:10:00,1.27555,1.2758,1.2748,1.2748,98000000.0
2009-05-21 09:11:00,1.27485,1.2751,1.27445,1.2746,89200000.0
2009-05-21 09:12:00,1.2753,1.27545,1.2744,1.2744,45400000.0
2009-05-21 09:13:00,1.27445,1.2749,1.27435,1.2749,292400000.0
2009-05-21 09:14:00,1.2749,1.2754,1.27465,1.2748,204800000.0
2009-05-21 09:15:00,1.2748,1.2748,1.27475,1.2748,222600000.0
2009-05-21 09:16:00,1.2748,1.2749,1.27475,1.2748,129600000.0
2009-05-21 09:17:00,1.2748,1.2753,1.27475,1.27485,139200000.0
2009-05-21 09:18:00,1.27495,1.27565,1.27465,1.27505,157200000.0
2009-05-21 09:19:00,1.2749,1.27525,1.2747,1.27525,93000000.0
2009-05-21 09:20:00,1.27525,1.27525,1.27465,1.2748,142800000.0
2009-05-21 09:21:00,1.2749,1.27505,1.27475,1.2748,234800000.0
2009-05-21 09:22:00,1.2748,1.2756,1.2747,1.27525,120600000.0
2009-05-21 09:23:00,1.2754,1.2754,1.27495,1.2754,133200000.0
2009-05-21 09:24:00,1.2754,1.2754,1.2754,1.2754,155600000.0
2009-05-21 09:25:00,1.2754,1.2754,1.2754,1.2754,145600000.0
2009-05-21 09:26:00,1.2754,1.2754,1.2754,1.2754,171600000.0
2009-05-21 09:27:00,1.2754,1.2755,1.2754,1.27545,87200000.0
2009-05-21 09:28:00,1.27545,1.276,1.2753,1.27535,311600000.0
2009-05-21 09:29:00,1.2754,1.27545,1.27485,1.2754,276800000.0
2009-05-21 09:30:00,1.27475,1.2754,1.27475,1.275,36000000.0
2009-05-21 09:31:00,1.275,1.2753,1.2748,1.27515,81600000.0
2009-05-21 09:32:00,1.2752,1.27525,1.2749,1.2749,23200000.0
2009-05-21 09:33:00,1.275,1.2755,1.2747,1.2748,85600000.0
2009-05-21 09:34:00,1.2748,1.27505,1.27445,1.27505,31600000.0
2009-05-21 09:35:00,1.27495,1.27495,1.27435,1.27465,54800000.0
2009-05-21 09:36:00,1.27475,1.2755,1.27465,1.27545,51600000.0
2009-05-21 09:37:00,1.2754,1.2754,1.27435,1.2747,109200000.0
2009-05-21 09:38:00,1.2747,1.2754,1.2747,1.27485,97400000.0
2009-05-21 09:39:00,1.27485,1.27485,1.2743,1.2747,55800000.0
2009-05-21 09:40:00,1.2745,1.2745,1.2744,1.2744,83800000.0
2009-05-21 09:41:00,1.2744,1.2744,1.27375,1.274,58400000.0
2009-05-21 09:42:00,1.27405,1.27405,1.27385,1.2739,24600000.0
2009-05-21 09:43:00,1.2739,1.2741,1.27385,1.27385,64600000.0
2009-05-21 09:44:00,1.2739,1.27395,1.27385,1.2739,51200000.0
2009-05-21 09:45:00,1.2739,1.2745,1.27385,1.2742,57800000.0
2009-05-21 09:46:00,1.2741,1.27445,1.2738,1.2739,45600000.0
2009-05-21 09:47:00,1.2739,1.2739,1.2739,1.2739,18000000.0
2009-05-21 09:48:00,1.274,1.27405,1.2738,1.2738,51000000.0
2009-05-21 09:49:00,1.2739,1.27395,1.27385,1.2739,32800000.0
2009-05-21 09:50:00,1.2739,1.2739,1.2739,1.2739,30000000.0
2009-05-21 09:51:00,1.2739,1.2739,1.27295,1.2732,45800000.0
2009-05-21 09:52:00,1.2732,1.27365,1.2731,1.2732,67400000.0
2009-05-21 09:53:00,1.2732,1.2732,1.27315,1.2732,65600000.0
2009-05-21 09:54:00,1.2732,1.2733,1.2732,1.2732,66000000.0
2009-05-21 09:55:00,1.2732,1.27345,1.27225,1.2728,42000000.0
2009-05-21 09:56:00,1.2728,1.273,1.27265,1.27295,36000000.0
2009-05-21 09:57:00,1.2729,1.2734,1.2729,1.27315,44000000.0
2009-05-21 09:58:00,1.27315,1.27375,1.2725,1.2731,60800000.0
2009-05-21 09:59:00,1.2731,1.27335,1.27295,1.27325,74000000.0
2009-05-21 10:00:00,1.27305,1.27355,1.2728,1.27325,137800000.0
2009-05-21 10:01:00,1.27325,1.27405,1.2732,1.27405,105800000.0
2009-05-21 10:02:00,1.27425,1.27425,1.273,1.27345,80800000.0
2009-05-21 10:03:00,1.2734,1.27355,1.27325,1.27325,63600000.0
2009-05-21 10:04:00,1.2732,1.27325,1.2725,1.2728,120000000.0
2009-05-21 10:05:00,1.27275,1.273,1.2723,1.27265,83000000.0
2009-05-21 10:06:00,1.2726,1.2727,1.2719,1.27235,75600000.0
2009-05-21 10:07:00,1.2722,1.27275,1.272,1.2724,95400000.0
2009-05-21 10:08:00,1.2724,1.27365,1.2724,1.2726,79000000.0
2009-05-21 10:09:00,1.2725,1.27325,1.2719,1.27205,123400000.0
2009-05-21 10:10:00,1.27215,1.2724,1.27155,1.27235,167800000.0
2009-05-21 10:11:00,1.27245,1.2726,1.2712,1.27145,192400000.0
2009-05-21 10:12:00,1.2715,1.27155,1.27075,1.2709,82400000.0
2009-05-21 10:13:00,1.27085,1.27135,1.2707,1.27105,53400000.0
2009-05-21 10:14:00,1.2711,1.2713,1.2701,1.2705,91800000.0
2009-05-21 10:15:00,1.2704,1.2715,1.2703,1.2712,132200000.0
2009-05-21 10:16:00,1.2712,1.27195,1.2708,1.27125,109600000.0
2009-05-21 10:17:00,1.27125,1.2716,1.27085,1.27145,65000000.0
2009-05-21 10:18:00,1.2716,1.2716,1.2708,1.27095,38800000.0
2009-05-21 10:19:00,1.271,1.2713,1.27075,1.27075,59200000.0
2009-05-21 10:20:00,1.2709,1.27175,1.2707,1.2712,101000000.0
2009-05-21 10:21:00,1.2712,1.272,1.2708,1.27175,83400000.0
2009-05-21 10:22:00,1.27175,1.272,1.2711,1.27125,88400000.0
2009-05-21 10:23:00,1.2713,1.27245,1.2702,1.27135,155600000.0
2009-05-21 10:24:00,1.2716,1.2733,1.2703,1.2728,141800000.0
2009-05-21 10:25:00,1.2728,1.27385,1.272,1.27205,119000000.0
2009-05-21 10:26:00,1.2721,1.27345,1.27085,1.27185,117600000.0
2009-05-21 10:27:00,1.2718,1.273,1.2709,1.2727,132000000.0
2009-05-21 10:28:00,1.2727,1.2733,1.2704,1.2705,149800000.0
2009-05-21 10:29:00,1.2705,1.27295,1.27035,1.2723,125200000.0
2009-05-21 10:30:00,1.2719,1.27265,1.2709,1.272,176000000.0
2009-05-21 10:31:00,1.272,1.27245,1.27015,1.27235,149800000.0
2009-05-21 10:32:00,1.27235,1.27235,1.2713,1.272,127600000.0
2009-05-21 10:33:00,1.27205,1.27335,1.2704,1.27155,179800000.0
2009-05-21 10:34:00,1.2715,1.2736,1.2713,1.2735,143000000.0
2009-05-21 10:35:00,1.2731,1.2732,1.27195,1.2732,114800000.0
2009-05-21 10:36:00,1.27325,1.2744,1.2727,1.27355,168400000.0
2009-05-21 10:37:00,1.27365,1.27445,1.2729,1.2743,138400000.0
2009-05-21 10:38:00,1.2743,1.2744,1.2737,1.2742,86800000.0
2009-05-21 10:39:00,1.2743,1.27515,1.27405,1.27485,82400000.0
2009-05-21 10:40:00,1.2751,1.27515,1.2737,1.2738,120600000.0
2009-05-21 10:41:00,1.27415,1.27585,1.2737,1.27555,68200000.0
2009-05-21 10:42:00,1.2759,1.2763,1.2747,1.2747,128000000.0
2009-05-21 10:43:00,1.27485,1.2753,1.27435,1.27505,151600000.0
2009-05-21 10:44:00,1.27515,1.2752,1.27425,1.2746,147800000.0
2009-05-21 10:45:00,1.27475,1.27475,1.27305,1.27355,130800000.0
2009-05-21 10:46:00,1.27355,1.27425,1.27275,1.2735,149400000.0
2009-05-21 10:47:00,1.2735,1.27455,1.2724,1.27455,219400000.0
2009-05-21 10:48:00,1.27475,1.27495,1.27325,1.2734,159600000.0
2009-05-21 10:49:00,1.27335,1.27465,1.27285,1.27435,159800000.0
2009-05-21 10:50:00,1.27435,1.27465,1.2735,1.27435,148000000.0
2009-05-21 10:51:00,1.2745,1.27485,1.2736,1.27385,138800000.0
2009-05-21 10:52:00,1.27435,1.2748,1.27335,1.27355,151000000.0
2009-05-21 10:53:00,1.27355,1.27445,1.2734,1.2739,132800000.0
2009-05-21 10:54:00,1.2739,1.27455,1.27355,1.27425,139400000.0
2009-05-21 10:55:00,1.27425,1.27545,1.27395,1.2751,142600000.0
2009-05-21 10:56:00,1.27515,1.2755,1.27425,1.27495,172800000.0
2009-05-21 10:57:00,1.2749,1.27575,1.27415,1.27455,169000000.0
2009-05-21 10:58:00,1.2748,1.2758,1.2744,1.2751,133800000.0
2009-05-21 10:59:00,1.2751,1.27645,1.2745,1.2758,141600000.0
2009-05-21 11:00:00,1.2759,1.2764,1.27435,1.27585,134200000.0
2009-05-21 11:01:00,1.27595,1.2764,1.2754,1.2759,129000000.0
2009-05-21 11:02:00,1.2759,1.2767,1.27585,1.27655,143200000.0
2009-05-21 11:03:00,1.27645,1.27665,1.27595,1.27615,92000000.0
2009-05-21 11:04:00,1.27625,1.2768,1.27625,1.27655,99800000.0
2009-05-21 11:05:00,1.2767,1.27685,1.27535,1.2758,102000000.0
2009-05-21 11:06:00,1.2758,1.27665,1.2754,1.2764,132000000.0
2009-05-21 11:07:00,1.27625,1.2777,1.27585,1.27665,162400000.0
2009-05-21 11:08:00,1.27665,1.27755,1.2764,1.27675,118600000.0
2009-05-21 11:09:00,1.277,1.27705,1.2744,1.27525,173000000.0
2009-05-21 11:10:00,1.27535,1.2758,1.27505,1.2754,79600000.0
2009-05-21 11:11:00,1.27535,1.2754,1.27495,1.27495,73800000.0
2009-05-21 11:12:00,1.27505,1.2751,1.27445,1.27475,48800000.0
2009-05-21 11:13:00,1.2748,1.2763,1.2748,1.2754,156600000.0
2009-05-21 11:14:00,1.2754,1.27625,1.27445,1.2753,100600000.0
2009-05-21 11:15:00,1.2751,1.27605,1.2748,1.27495,107800000.0
2009-05-21 11:16:00,1.27505,1.27575,1.275,1.27565,68000000.0
2009-05-21 11:17:00,1.2758,1.27615,1.2744,1.27525,126800000.0
2009-05-21 11:18:00,1.2753,1.2759,1.27465,1.2754,70800000.0
2009-05-21 11:19:00,1.27565,1.27595,1.2752,1.27535,67600000.0
2009-05-21 11:20:00,1.2753,1.2753,1.2746,1.27505,58200000.0
2009-05-21 11:21:00,1.27495,1.27495,1.27425,1.27465,37400000.0
2009-05-21 11:22:00,1.2747,1.27535,1.27415,1.2753,103800000.0
2009-05-21 11:23:00,1.27485,1.2757,1.27485,1.27545,55600000.0
2009-05-21 11:24:00,1.27545,1.2758,1.2753,1.27555,84000000.0
2009-05-21 11:25:00,1.2756,1.2756,1.275,1.27515,68800000.0
2009-05-21 11:26:00,1.2751,1.2759,1.2751,1.27575,68400000.0
2009-05-21 11:27:00,1.27585,1.27585,1.2738,1.2743,211200000.0
2009-05-21 11:28:00,1.27445,1.2746,1.273,1.2736,142600000.0
2009-05-21 11:29:00,1.2736,1.27395,1.27325,1.27335,70200000.0
2009-05-21 11:30:00,1.27335,1.27525,1.27315,1.275,114600000.0
2009-05-21 11:31:00,1.27505,1.2757,1.274,1.2746,67800000.0
2009-05-21 11:32:00,1.2746,1.2746,1.2733,1.2741,111200000.0
2009-05-21 11:33:00,1.2741,1.27525,1.2738,1.27405,98200000.0
2009-05-21 11:34:00,1.27445,1.2747,1.2737,1.27375,59000000.0
2009-05-21 11:35:00,1.27375,1.2746,1.27375,1.274,72200000.0
2009-05-21 11:36:00,1.2741,1.2741,1.27375,1.2739,48800000.0
2009-05-21 11:37:00,1.27349,1.27407,1.27333,1.27396,55200000.0
2009-05-21 11:38:00,1.27395,1.2747,1.2734,1.27345,55200000.0
2009-05-21 11:39:00,1.2734,1.2739,1.27335,1.27375,80800000.0
2009-05-21 11:40:00,1.2737,1.2747,1.2737,1.27455,20400000.0
2009-05-21 11:41:00,1.27475,1.27475,1.2735,1.27355,60800000.0
2009-05-21 11:42:00,1.2735,1.274,1.2734,1.2736,101200000.0
2009-05-21 11:43:00,1.27365,1.2737,1.27325,1.27355,109600000.0
2009-05-21 11:44:00,1.27345,1.27385,1.27265,1.27385,141000000.0
2009-05-21 11:45:00,1.2736,1.2743,1.2727,1.2733,138800000.0
2009-05-21 11:46:00,1.2733,1.2742,1.2732,1.2742,49000000.0
2009-05-21 11:47:00,1.2742,1.2746,1.2732,1.2744,72400000.0
2009-05-21 11:48:00,1.2742,1.27455,1.2736,1.2744,59200000.0
2009-05-21 11:49:00,1.2744,1.2748,1.27325,1.27375,63000000.0
2009-05-21 11:50:00,1.27325,1.27435,1.27325,1.2739,100200000.0
2009-05-21 11:51:00,1.27365,1.27445,1.27295,1.2732,146400000.0
2009-05-21 11:52:00,1.27345,1.2752,1.27345,1.27505,125600000.0
2009-05-21 11:53:00,1.2753,1.27595,1.27395,1.27445,102800000.0
2009-05-21 11:54:00,1.2745,1.27535,1.2745,1.27535,75200000.0
2009-05-21 11:55:00,1.27535,1.2754,1.27495,1.2753,81400000.0
2009-05-21 11:56:00,1.27525,1.27575,1.27495,1.27545,139000000.0
2009-05-21 11:57:00,1.27555,1.27605,1.2743,1.27475,92200000.0
2009-05-21 11:58:00,1.27475,1.27575,1.27465,1.2747,68600000.0
2009-05-21 11:59:00,1.27475,1.27595,1.27365,1.2741,153000000.0
2009-05-21 12:00:00,1.2742,1.2752,1.2742,1.275,87600000.0
2009-05-21 12:01:00,1.27495,1.27545,1.2749,1.2753,95200000.0
2009-05-21 12:02:00,1.27535,1.27545,1.27415,1.27415,62400000.0
2009-05-21 12:03:00,1.2742,1.27435,1.27385,1.27405,106800000.0
2009-05-21 12:04:00,1.27415,1.27475,1.2736,1.2736,130800000.0
2009-05-21 12:05:00,1.2738,1.27395,1.27335,1.2735,87600000.0
2009-05-21 12:06:00,1.2735,1.27385,1.27295,1.2735,137400000.0
2009-05-21 12:07:00,1.2735,1.2737,1.2732,1.2734,110000000.0
2009-05-21 12:08:00,1.2734,1.27355,1.2733,1.2735,82800000.0
2009-05-21 12:09:00,1.2735,1.2748,1.2732,1.27405,119800000.0
2009-05-21 12:10:00,1.2741,1.2745,1.27375,1.27425,83200000.0
2009-05-21 12:11:00,1.2742,1.2748,1.2741,1.2741,62000000.0
2009-05-21 12:12:00,1.27415,1.27415,1.2738,1.27385,84000000.0
2009-05-21 12:13:00,1.2738,1.27455,1.2738,1.27435,60000000.0
2009-05-21 12:14:00,1.2744,1.2744,1.27375,1.27375,72000000.0
2009-05-21 12:15:00,1.27375,1.2747,1.27355,1.2744,88400000.0
2009-05-21 12:16:00,1.27415,1.27415,1.27345,1.2736,79000000.0
2009-05-21 12:17:00,1.27365,1.27445,1.27365,1.27425,77200000.0
2009-05-21 12:18:00,1.27425,1.27425,1.2733,1.2733,105200000.0
2009-05-21 12:19:00,1.2736,1.27405,1.2736,1.27395,108000000.0
2009-05-21 12:20:00,1.27395,1.27415,1.2731,1.27355,146400000.0
2009-05-21 12:21:00,1.27355,1.27385,1.2733,1.27345,49000000.0
2009-05-21 12:22:00,1.2737,1.27395,1.2728,1.27355,57600000.0
2009-05-21 12:23:00,1.27355,1.2736,1.2728,1.27315,65200000.0
2009-05-21 12:24:00,1.27325,1.27325,1.2725,1.2725,64400000.0
2009-05-21 12:25:00,1.27265,1.27295,1.27235,1.2729,86800000.0
2009-05-21 12:26:00,1.27265,1.2737,1.27255,1.27355,81200000.0
2009-05-21 12:27:00,1.27355,1.27365,1.2735,1.27365,77600000.0
2009-05-21 12:28:00,1.27365,1.27415,1.2731,1.2735,85800000.0
2009-05-21 12:29:00,1.2734,1.2739,1.2727,1.2727,49600000.0
2009-05-21 12:30:00,1.2727,1.27305,1.27265,1.273,61000000.0
2009-05-21 12:31:00,1.273,1.273,1.2725,1.2728,28800000.0
2009-05-21 12:32:00,1.27265,1.27295,1.27255,1.27265,50000000.0
2009-05-21 12:33:00,1.27275,1.27395,1.27275,1.2733,34800000.0
2009-05-21 12:34:00,1.2733,1.27365,1.273,1.2736,78200000.0
2009-05-21 12:35:00,1.2736,1.2742,1.2736,1.27395,34400000.0
2009-05-21 12:36:00,1.27395,1.27395,1.2732,1.27325,32800000.0
2009-05-21 12:37:00,1.2733,1.27355,1.27275,1.27295,42200000.0
2009-05-21 12:38:00,1.27295,1.27325,1.2727,1.27295,62600000.0
2009-05-21 12:39:00,1.27315,1.2736,1.27305,1.2736,73600000.0
2009-05-21 12:40:00,1.27355,1.27385,1.2729,1.2732,54400000.0
2009-05-21 12:41:00,1.2734,1.2735,1.2731,1.2733,31800000.0
2009-05-21 12:42:00,1.2731,1.2733,1.27205,1.27295,64400000.0
2009-05-21 12:43:00,1.2729,1.27345,1.27265,1.2733,34800000.0
2009-05-21 12:44:00,1.2733,1.27355,1.27285,1.27355,36000000.0
2009-05-21 12:45:00,1.27355,1.2737,1.27335,1.2737,20400000.0
2009-05-21 12:46:00,1.2738,1.2739,1.27345,1.27365,10800000.0
2009-05-21 12:47:00,1.2737,1.2737,1.2727,1.27285,40000000.0
2009-05-21 12:48:00,1.2729,1.27305,1.27285,1.27305,13200000.0
2009-05-21 12:49:00,1.27305,1.27385,1.27305,1.2738,35200000.0
2009-05-21 12:50:00,1.27385,1.27445,1.2733,1.27375,90000000.0
2009-05-21 12:51:00,1.2736,1.27375,1.27325,1.27345,71200000.0
2009-05-21 12:52:00,1.27375,1.2745,1.27355,1.2743,119400000.0
2009-05-21 12:53:00,1.27425,1.27445,1.2738,1.27395,104000000.0
2009-05-21 12:54:00,1.274,1.27455,1.27395,1.27395,71000000.0
2009-05-21 12:55:00,1.27395,1.27405,1.27385,1.2739,44000000.0
2009-05-21 12:56:00,1.2739,1.27405,1.27385,1.2739,33000000.0
2009-05-21 12:57:00,1.27365,1.27405,1.27365,1.274,64800000.0
2009-05-21 12:58:00,1.27445,1.27505,1.2743,1.27465,47200000.0
2009-05-21 12:59:00,1.27435,1.2749,1.27425,1.2745,80400000.0
2009-05-21 13:00:00,1.27455,1.2749,1.27415,1.2748,132400000.0
2009-05-21 13:01:00,1.2748,1.27485,1.2739,1.27475,99400000.0
2009-05-21 13:02:00,1.27465,1.27485,1.2742,1.2746,55600000.0
2009-05-21 13:03:00,1.27455,1.27515,1.27415,1.2742,90000000.0
2009-05-21 13:04:00,1.27485,1.27565,1.2742,1.27565,70000000.0
2009-05-21 13:05:00,1.27565,1.27565,1.27355,1.2736,71600000.0
2009-05-21 13:06:00,1.2737,1.27405,1.27365,1.27405,47200000.0
2009-05-21 13:07:00,1.27405,1.2747,1.274,1.2744,62000000.0
2009-05-21 13:08:00,1.27445,1.2748,1.27375,1.27375,79600000.0
2009-05-21 13:09:00,1.2738,1.27455,1.2733,1.27355,181600000.0
2009-05-21 13:10:00,1.27365,1.27445,1.27345,1.2744,72600000.0
2009-05-21 13:11:00,1.2745,1.27465,1.27375,1.274,118800000.0
2009-05-21 13:12:00,1.27355,1.2739,1.27305,1.2739,58200000.0
2009-05-21 13:13:00,1.27385,1.275,1.2736,1.2739,126000000.0
2009-05-21 13:14:00,1.27395,1.2747,1.27395,1.27465,84400000.0
2009-05-21 13:15:00,1.2747,1.27515,1.2745,1.27455,114200000.0
2009-05-21 13:16:00,1.2746,1.275,1.27425,1.2746,77400000.0
2009-05-21 13:17:00,1.27465,1.27495,1.27385,1.27475,83000000.0
2009-05-21 13:18:00,1.27495,1.27495,1.2737,1.2737,81600000.0
2009-05-21 13:19:00,1.27325,1.2735,1.2729,1.27295,60600000.0
2009-05-21 13:20:00,1.273,1.2748,1.27265,1.2738,85600000.0
2009-05-21 13:21:00,1.27385,1.27415,1.2735,1.2735,58400000.0
2009-05-21 13:22:00,1.27355,1.27385,1.2733,1.27335,65200000.0
2009-05-21 13:23:00,1.27335,1.2736,1.27335,1.2734,35200000.0
2009-05-21 13:24:00,1.2735,1.27425,1.27335,1.27405,72800000.0
2009-05-21 13:25:00,1.2741,1.27435,1.27375,1.27375,49200000.0
2009-05-21 13:26:00,1.27375,1.27375,1.27225,1.2731,76800000.0
2009-05-21 13:27:00,1.27315,1.27345,1.2728,1.27345,66800000.0
2009-05-21 13:28:00,1.2734,1.2738,1.2729,1.27345,80000000.0
2009-05-21 13:29:00,1.27345,1.2737,1.2729,1.27295,67800000.0
2009-05-21 13:30:00,1.27295,1.2739,1.2728,1.2738,66200000.0
2009-05-21 13:31:00,1.2738,1.2744,1.2733,1.2733,56600000.0
2009-05-21 13:32:00,1.2734,1.2735,1.27315,1.2732,36800000.0
2009-05-21 13:33:00,1.27325,1.27345,1.27305,1.27305,60400000.0
2009-05-21 13:34:00,1.27285,1.273,1.2723,1.2729,60800000.0
2009-05-21 13:35:00,1.2728,1.2742,1.27265,1.2736,82200000.0
2009-05-21 13:36:00,1.27355,1.27375,1.2734,1.2736,39200000.0
2009-05-21 13:37:00,1.2735,1.2744,1.2735,1.27425,37000000.0
2009-05-21 13:38:00,1.27435,1.2746,1.2741,1.2746,51200000.0
2009-05-21 13:39:00,1.2747,1.2748,1.2738,1.2738,72000000.0
2009-05-21 13:40:00,1.27375,1.2738,1.2736,1.2736,15200000.0
2009-05-21 13:41:00,1.27375,1.27435,1.27375,1.27425,31600000.0
2009-05-21 13:42:00,1.27415,1.2742,1.2739,1.2739,44000000.0
2009-05-21 13:43:00,1.2737,1.274,1.2737,1.2738,35200000.0
2009-05-21 13:44:00,1.2738,1.27385,1.2733,1.27335,24000000.0
2009-05-21 13:45:00,1.27315,1.27395,1.2731,1.27395,54000000.0
2009-05-21 13:46:00,1.27375,1.27415,1.2729,1.27305,103200000.0
2009-05-21 13:47:00,1.27305,1.2738,1.27265,1.27345,138000000.0
2009-05-21 13:48:00,1.27305,1.2736,1.27275,1.2735,133000000.0
2009-05-21 13:49:00,1.2735,1.2735,1.2729,1.2732,90000000.0
2009-05-21 13:50:00,1.2734,1.274,1.27285,1.2736,178400000.0
2009-05-21 13:51:00,1.27375,1.2744,1.2736,1.27425,83000000.0
2009-05-21 13:52:00,1.27425,1.2743,1.2739,1.27425,34200000.0
2009-05-21 13:53:00,1.27445,1.27465,1.2742,1.2743,47200000.0
2009-05-21 13:54:00,1.2743,1.2752,1.2743,1.2747,47600000.0
2009-05-21 13:55:00,1.2747,1.2747,1.2741,1.2743,63600000.0
2009-05-21 13:56:00,1.27425,1.2745,1.27385,1.2741,84000000.0
2009-05-21 13:57:00,1.27415,1.27455,1.2739,1.2739,115000000.0
2009-05-21 13:58:00,1.2739,1.27405,1.2731,1.27345,74400000.0
2009-05-21 13:59:00,1.2734,1.27365,1.2731,1.27325,52400000.0
2009-05-21 14:00:00,1.27305,1.27355,1.2728,1.27335,91400000.0
2009-05-21 14:01:00,1.27335,1.2741,1.27305,1.27375,103400000.0
2009-05-21 14:02:00,1.2739,1.27455,1.2733,1.27375,121000000.0
2009-05-21 14:03:00,1.27375,1.27405,1.27355,1.2738,78600000.0
2009-05-21 14:04:00,1.2739,1.27455,1.2738,1.2743,95400000.0
2009-05-21 14:05:00,1.2743,1.27455,1.2737,1.274,68800000.0
2009-05-21 14:06:00,1.27395,1.27425,1.27365,1.27405,55600000.0
2009-05-21 14:07:00,1.2741,1.27445,1.2739,1.27405,92200000.0
2009-05-21 14:08:00,1.27415,1.27415,1.27375,1.274,77400000.0
2009-05-21 14:09:00,1.2739,1.274,1.2735,1.2736,49400000.0
2009-05-21 14:10:00,1.2736,1.27395,1.2736,1.27395,54600000.0
2009-05-21 14:11:00,1.2741,1.27435,1.2738,1.2743,28800000.0
2009-05-21 14:12:00,1.2744,1.2746,1.27415,1.27435,34000000.0
2009-05-21 14:13:00,1.2744,1.2745,1.27415,1.27445,82400000.0
2009-05-21 14:14:00,1.27435,1.27495,1.27435,1.2745,98400000.0
2009-05-21 14:15:00,1.2745,1.2746,1.27415,1.27445,104200000.0
2009-05-21 14:16:00,1.27445,1.275,1.27425,1.2746,59200000.0
2009-05-21 14:17:00,1.2747,1.27475,1.2744,1.2745,24400000.0
2009-05-21 14:18:00,1.2746,1.2747,1.2742,1.2745,70800000.0
2009-05-21 14:19:00,1.27455,1.27485,1.27435,1.27465,81200000.0
2009-05-21 14:20:00,1.2747,1.2747,1.27425,1.27425,26000000.0
2009-05-21 14:21:00,1.2742,1.27425,1.27275,1.2741,99200000.0
2009-05-21 14:22:00,1.2741,1.27445,1.274,1.27425,80800000.0
2009-05-21 14:23:00,1.27425,1.27435,1.27305,1.27385,101800000.0
2009-05-21 14:24:00,1.27385,1.27395,1.27255,1.27325,85200000.0
2009-05-21 14:25:00,1.27325,1.2739,1.2725,1.27335,76800000.0
2009-05-21 14:26:00,1.27345,1.274,1.2734,1.274,46800000.0
2009-05-21 14:27:00,1.274,1.27455,1.274,1.27435,52400000.0
2009-05-21 14:28:00,1.27465,1.27465,1.27455,1.27465,10800000.0
2009-05-21 14:29:00,1.27455,1.27465,1.27415,1.27415,53600000.0
2009-05-21 14:30:00,1.2742,1.2751,1.27395,1.27475,147400000.0
2009-05-21 14:31:00,1.27475,1.27485,1.2734,1.27365,129000000.0
2009-05-21 14:32:00,1.27345,1.27525,1.27345,1.27515,102400000.0
2009-05-21 14:33:00,1.27515,1.27515,1.27215,1.2733,147200000.0
2009-05-21 14:34:00,1.27315,1.27395,1.2729,1.2736,79200000.0
2009-05-21 14:35:00,1.27355,1.2737,1.2729,1.27335,74400000.0
2009-05-21 14:36:00,1.27325,1.2733,1.27235,1.273,115000000.0
2009-05-21 14:37:00,1.2729,1.27305,1.27235,1.2725,140000000.0
2009-05-21 14:38:00,1.2726,1.27305,1.27225,1.2728,82400000.0
2009-05-21 14:39:00,1.2728,1.273,1.2723,1.27285,82400000.0
2009-05-21 14:40:00,1.27275,1.2734,1.27275,1.2731,106800000.0
2009-05-21 14:41:00,1.27305,1.2731,1.2725,1.27295,107600000.0
2009-05-21 14:42:00,1.27275,1.27315,1.27245,1.273,96400000.0
2009-05-21 14:43:00,1.273,1.273,1.27255,1.2726,48800000.0
2009-05-21 14:44:00,1.2725,1.2728,1.27245,1.2726,34800000.0
2009-05-21 14:45:00,1.2725,1.2729,1.27245,1.27245,58400000.0
2009-05-21 14:46:00,1.27255,1.2726,1.27195,1.27205,75000000.0
2009-05-21 14:47:00,1.2721,1.27385,1.2721,1.27335,105800000.0
2009-05-21 14:48:00,1.2733,1.2738,1.2727,1.2734,81600000.0
2009-05-21 14:49:00,1.2734,1.2739,1.27285,1.2739,72400000.0
2009-05-21 14:50:00,1.27395,1.27395,1.2732,1.27375,69000000.0
2009-05-21 14:51:00,1.2737,1.2737,1.27295,1.2731,83400000.0
2009-05-21 14:52:00,1.273,1.2735,1.27265,1.2729,154400000.0
2009-05-21 14:53:00,1.273,1.2742,1.2726,1.27305,121400000.0
2009-05-21 14:54:00,1.27295,1.2742,1.27265,1.27295,152200000.0
2009-05-21 14:55:00,1.27285,1.2741,1.2728,1.273,105000000.0
2009-05-21 14:56:00,1.273,1.2738,1.273,1.27375,71200000.0
2009-05-21 14:57:00,1.27355,1.2741,1.2735,1.2741,64400000.0
2009-05-21 14:58:00,1.27415,1.2743,1.273,1.2733,120800000.0
2009-05-21 14:59:00,1.2731,1.2733,1.2717,1.27265,171600000.0
2009-05-21 15:00:00,1.2727,1.2732,1.2727,1.2731,177600000.0
2009-05-21 15:01:00,1.2732,1.274,1.2723,1.2726,129200000.0
2009-05-21 15:02:00,1.27255,1.274,1.27225,1.27265,172800000.0
2009-05-21 15:03:00,1.2729,1.2733,1.27245,1.27275,145600000.0
2009-05-21 15:04:00,1.273,1.27405,1.27275,1.2735,159200000.0
2009-05-21 15:05:00,1.2734,1.27385,1.27265,1.27345,156600000.0
2009-05-21 15:06:00,1.2736,1.2744,1.2727,1.2727,96800000.0
2009-05-21 15:07:00,1.273,1.2741,1.273,1.2741,106400000.0
2009-05-21 15:08:00,1.2741,1.2741,1.2738,1.2738,50800000.0
2009-05-21 15:09:00,1.27385,1.2744,1.27265,1.27335,150600000.0
2009-05-21 15:10:00,1.2735,1.2745,1.2729,1.2744,171400000.0
2009-05-21 15:11:00,1.2744,1.27465,1.27405,1.27405,46600000.0
2009-05-21 15:12:00,1.27405,1.27425,1.27245,1.2732,147200000.0
2009-05-21 15:13:00,1.27325,1.27425,1.27325,1.2741,34400000.0
2009-05-21 15:14:00,1.2741,1.2745,1.27405,1.2742,44400000.0
2009-05-21 15:15:00,1.2741,1.27445,1.27355,1.2741,92600000.0
2009-05-21 15:16:00,1.27425,1.27505,1.27425,1.27425,44200000.0
2009-05-21 15:17:00,1.27425,1.2743,1.274,1.2743,32400000.0
2009-05-21 15:18:00,1.27435,1.2745,1.274,1.2743,160400000.0
2009-05-21 15:19:00,1.2742,1.2744,1.27315,1.27315,105200000.0
2009-05-21 15:20:00,1.27325,1.2741,1.2725,1.27375,143600000.0
2009-05-21 15:21:00,1.2737,1.274,1.27295,1.2731,71600000.0
2009-05-21 15:22:00,1.27305,1.2741,1.27305,1.274,52200000.0
2009-05-21 15:23:00,1.27395,1.2748,1.2734,1.27365,80800000.0
2009-05-21 15:24:00,1.27365,1.27365,1.27315,1.27345,104000000.0
2009-05-21 15:25:00,1.27345,1.274,1.27335,1.27385,70400000.0
2009-05-21 15:26:00,1.27385,1.2741,1.2734,1.2735,106800000.0
2009-05-21 15:27:00,1.27355,1.27385,1.2733,1.27385,112000000.0
2009-05-21 15:28:00,1.27375,1.2741,1.2732,1.27355,69200000.0
2009-05-21 15:29:00,1.27345,1.27405,1.2731,1.2733,103200000.0
2009-05-21 15:30:00,1.27335,1.27375,1.27305,1.27355,126800000.0
2009-05-21 15:31:00,1.2736,1.2738,1.27305,1.2732,98000000.0
2009-05-21 15:32:00,1.27295,1.274,1.27265,1.27395,66200000.0
2009-05-21 15:33:00,1.27365,1.27425,1.27335,1.2739,81000000.0
2009-05-21 15:34:00,1.27385,1.27485,1.2736,1.27415,102000000.0
2009-05-21 15:35:00,1.27435,1.2749,1.27375,1.27455,107000000.0
2009-05-21 15:36:00,1.2746,1.27475,1.2739,1.2745,149600000.0
2009-05-21 15:37:00,1.27435,1.2748,1.2736,1.2738,157400000.0
2009-05-21 15:38:00,1.27385,1.2744,1.2729,1.27365,205400000.0
2009-05-21 15:39:00,1.27365,1.27435,1.2735,1.27355,134000000.0
2009-05-21 15:40:00,1.27345,1.2744,1.2729,1.2741,101200000.0
2009-05-21 15:41:00,1.2741,1.27435,1.273,1.2739,165600000.0
2009-05-21 15:42:00,1.274,1.27465,1.27285,1.2737,213000000.0
2009-05-21 15:43:00,1.27365,1.27395,1.27315,1.2734,108800000.0
2009-05-21 15:44:00,1.27335,1.27415,1.2729,1.2734,153800000.0
2009-05-21 15:45:00,1.27345,1.27385,1.27345,1.27385,72000000.0
2009-05-21 15:46:00,1.27385,1.27405,1.2729,1.27335,182600000.0
2009-05-21 15:47:00,1.27335,1.2741,1.27315,1.2735,182000000.0
2009-05-21 15:48:00,1.27335,1.27405,1.273,1.27405,103200000.0
2009-05-21 15:49:00,1.2741,1.2743,1.2733,1.2739,115000000.0
2009-05-21 15:50:00,1.274,1.27445,1.27335,1.2739,123200000.0
2009-05-21 15:51:00,1.2737,1.27445,1.2734,1.27395,73000000.0
2009-05-21 15:52:00,1.27375,1.27415,1.27335,1.274,93200000.0
2009-05-21 15:53:00,1.2739,1.27435,1.2736,1.2742,61000000.0
2009-05-21 15:54:00,1.2743,1.2744,1.2734,1.27355,151400000.0
2009-05-21 15:55:00,1.2737,1.2743,1.2734,1.2738,120200000.0
2009-05-21 15:56:00,1.2737,1.2743,1.27325,1.2735,126000000.0
2009-05-21 15:57:00,1.2735,1.27385,1.273,1.27325,123600000.0
2009-05-21 15:58:00,1.27305,1.27425,1.27235,1.27275,178800000.0
2009-05-21 15:59:00,1.2727,1.27345,1.2716,1.272,188800000.0
2009-05-21 16:00:00,1.272,1.2736,1.27175,1.27215,193400000.0
2009-05-21 16:01:00,1.2721,1.27315,1.27185,1.2722,174200000.0
2009-05-21 16:02:00,1.2722,1.27265,1.27135,1.272,148600000.0
2009-05-21 16:03:00,1.27205,1.27315,1.27165,1.2722,98000000.0
2009-05-21 16:04:00,1.272,1.27305,1.27155,1.27285,96800000.0
2009-05-21 16:05:00,1.27305,1.27325,1.2707,1.27175,156400000.0
2009-05-21 16:06:00,1.2717,1.2718,1.26985,1.2705,124000000.0
2009-05-21 16:07:00,1.27015,1.2714,1.27,1.27085,97200000.0
2009-05-21 16:08:00,1.27095,1.27165,1.2702,1.27115,167200000.0
2009-05-21 16:09:00,1.2712,1.27145,1.2701,1.2711,141800000.0
2009-05-21 16:10:00,1.2711,1.27185,1.27065,1.27065,178200000.0
2009-05-21 16:11:00,1.27085,1.2716,1.27085,1.27115,170800000.0
2009-05-21 16:12:00,1.27115,1.27185,1.27095,1.2711,143800000.0
2009-05-21 16:13:00,1.271,1.2717,1.27035,1.2708,171400000.0
2009-05-21 16:14:00,1.2708,1.27125,1.2703,1.27065,132000000.0
2009-05-21 16:15:00,1.27055,1.27095,1.27005,1.2706,97600000.0
2009-05-21 16:16:00,1.2706,1.27065,1.2699,1.27055,130800000.0
2009-05-21 16:17:00,1.27055,1.27065,1.2696,1.27,126800000.0
2009-05-21 16:18:00,1.2699,1.27035,1.2698,1.26985,97400000.0
2009-05-21 16:19:00,1.2698,1.2703,1.26905,1.2703,88800000.0
2009-05-21 16:20:00,1.2705,1.2716,1.2698,1.27075,157800000.0
2009-05-21 16:21:00,1.27075,1.2717,1.27075,1.2713,95200000.0
2009-05-21 16:22:00,1.27135,1.27185,1.2711,1.27175,88000000.0
2009-05-21 16:23:00,1.2719,1.27205,1.27095,1.27115,144600000.0
2009-05-21 16:24:00,1.27135,1.27175,1.2707,1.27175,101600000.0
2009-05-21 16:25:00,1.27165,1.272,1.2704,1.2709,123200000.0
2009-05-21 16:26:00,1.2709,1.2715,1.27075,1.271,82600000.0
2009-05-21 16:27:00,1.271,1.2716,1.27075,1.2711,93000000.0
2009-05-21 16:28:00,1.27115,1.27165,1.2705,1.2708,70400000.0
2009-05-21 16:29:00,1.27075,1.27105,1.2705,1.2707,54000000.0
2009-05-21 16:30:00,1.27065,1.2707,1.27005,1.2705,104800000.0
2009-05-21 16:31:00,1.2706,1.2708,1.27,1.27055,84000000.0
2009-05-21 16:32:00,1.2707,1.2711,1.26985,1.2711,119800000.0
2009-05-21 16:33:00,1.27045,1.2716,1.27,1.27115,140800000.0
2009-05-21 16:34:00,1.27105,1.27235,1.27085,1.27225,156200000.0
2009-05-21 16:35:00,1.27225,1.27235,1.27185,1.27185,49200000.0
2009-05-21 16:36:00,1.2717,1.2723,1.2717,1.2722,94800000.0
2009-05-21 16:37:00,1.272,1.27285,1.272,1.2727,86600000.0
2009-05-21 16:38:00,1.27265,1.27305,1.27205,1.2726,112400000.0
2009-05-21 16:39:00,1.2723,1.2729,1.2723,1.2729,64400000.0
2009-05-21 16:40:00,1.2728,1.27355,1.2716,1.2732,82800000.0
2009-05-21 16:41:00,1.27325,1.27355,1.273,1.2734,69200000.0
2009-05-21 16:42:00,1.2734,1.2736,1.2727,1.273,79800000.0
2009-05-21 16:43:00,1.27305,1.274,1.2727,1.2738,159600000.0
2009-05-21 16:44:00,1.27375,1.27375,1.27295,1.2733,86000000.0
2009-05-21 16:45:00,1.27325,1.27385,1.27285,1.27305,127200000.0
2009-05-21 16:46:00,1.27275,1.2738,1.2725,1.2726,148200000.0
2009-05-21 16:47:00,1.2726,1.2736,1.2724,1.2736,98400000.0
2009-05-21 16:48:00,1.27365,1.2739,1.27295,1.27345,112800000.0
2009-05-21 16:49:00,1.2733,1.274,1.27305,1.2734,121400000.0
2009-05-21 16:50:00,1.2735,1.274,1.2735,1.274,100000000.0
2009-05-21 16:51:00,1.27395,1.27415,1.27345,1.2739,106200000.0
2009-05-21 16:52:00,1.2738,1.2738,1.2733,1.27355,53200000.0
2009-05-21 16:53:00,1.27365,1.27445,1.27365,1.27435,84800000.0
2009-05-21 16:54:00,1.27435,1.27435,1.27355,1.2742,157800000.0
2009-05-21 16:55:00,1.2742,1.2743,1.27335,1.2739,78400000.0
2009-05-21 16:56:00,1.2741,1.27465,1.27405,1.27455,75000000.0
2009-05-21 16:57:00,1.2745,1.2748,1.27395,1.27415,63800000.0
2009-05-21 16:58:00,1.2741,1.2747,1.27375,1.274,178600000.0
2009-05-21 16:59:00,1.274,1.2748,1.2738,1.2738,150000000.0
2009-05-21 17:00:00,1.2741,1.27475,1.27365,1.274,114200000.0
2009-05-21 17:01:00,1.2741,1.2749,1.2736,1.27435,70800000.0
2009-05-21 17:02:00,1.27425,1.2752,1.2738,1.2742,100600000.0
2009-05-21 17:03:00,1.27435,1.27455,1.2737,1.2744,112400000.0
2009-05-21 17:04:00,1.27455,1.2746,1.2737,1.27435,116400000.0
2009-05-21 17:05:00,1.27435,1.27505,1.27415,1.27455,58400000.0
2009-05-21 17:06:00,1.2747,1.27505,1.2743,1.27435,92800000.0
2009-05-21 17:07:00,1.27435,1.2747,1.27405,1.27435,71600000.0
2009-05-21 17:08:00,1.2744,1.27465,1.27415,1.27445,58400000.0
2009-05-21 17:09:00,1.27455,1.2752,1.2744,1.2748,128000000.0
2009-05-21 17:10:00,1.2747,1.27515,1.27425,1.27495,101600000.0
2009-05-21 17:11:00,1.27515,1.27515,1.27375,1.2743,135200000.0
2009-05-21 17:12:00,1.2742,1.27485,1.2741,1.27465,135600000.0
2009-05-21 17:13:00,1.27465,1.27565,1.27455,1.27485,77000000.0
2009-05-21 17:14:00,1.2749,1.27525,1.2744,1.2748,65800000.0
2009-05-21 17:15:00,1.27485,1.2754,1.2747,1.2751,113600000.0
2009-05-21 17:16:00,1.27505,1.27575,1.27485,1.27555,99400000.0
2009-05-21 17:17:00,1.27555,1.27575,1.27535,1.2755,52000000.0
2009-05-21 17:18:00,1.27555,1.2759,1.2751,1.27575,59800000.0
2009-05-21 17:19:00,1.2758,1.27615,1.2756,1.27575,73200000.0
2009-05-21 17:20:00,1.2758,1.27595,1.27545,1.27565,57200000.0
2009-05-21 17:21:00,1.27575,1.2767,1.2753,1.27645,121800000.0
2009-05-21 17:22:00,1.2764,1.2769,1.27635,1.2767,98800000.0
2009-05-21 17:23:00,1.27675,1.2771,1.27675,1.27685,42400000.0
2009-05-21 17:24:00,1.2768,1.277,1.2752,1.2755,84400000.0
2009-05-21 17:25:00,1.27555,1.2759,1.27525,1.2756,58000000.0
2009-05-21 17:26:00,1.2755,1.27675,1.2754,1.276,108800000.0
2009-05-21 17:27:00,1.27645,1.2767,1.276,1.27635,87600000.0
2009-05-21 17:28:00,1.2764,1.27745,1.2763,1.2764,89400000.0
2009-05-21 17:29:00,1.2764,1.2765,1.27585,1.27635,154200000.0
2009-05-21 17:30:00,1.27625,1.27645,1.27605,1.2764,101200000.0
2009-05-21 17:31:00,1.27625,1.2764,1.2755,1.27615,81600000.0
2009-05-21 17:32:00,1.27625,1.27635,1.2759,1.2759,53800000.0
2009-05-21 17:33:00,1.2757,1.2764,1.2757,1.276,102000000.0
2009-05-21 17:34:00,1.276,1.27695,1.2758,1.27695,132400000.0
2009-05-21 17:35:00,1.277,1.2773,1.27665,1.2771,66000000.0
2009-05-21 17:36:00,1.2772,1.27755,1.27655,1.277,113600000.0
2009-05-21 17:37:00,1.27665,1.27675,1.2763,1.27645,55600000.0
2009-05-21 17:38:00,1.27665,1.27665,1.27525,1.27615,94400000.0
2009-05-21 17:39:00,1.2763,1.27685,1.2759,1.2761,95600000.0
2009-05-21 17:40:00,1.276,1.2766,1.2758,1.27645,93600000.0
2009-05-21 17:41:00,1.2765,1.27715,1.2764,1.2764,62400000.0
2009-05-21 17:42:00,1.27645,1.2773,1.276,1.27715,86200000.0
2009-05-21 17:43:00,1.27725,1.27755,1.2771,1.2774,40400000.0
2009-05-21 17:44:00,1.27735,1.27795,1.2773,1.27785,78000000.0
2009-05-21 17:45:00,1.27785,1.2781,1.27675,1.27685,93600000.0
2009-05-21 17:46:00,1.2768,1.2777,1.27655,1.2773,143600000.0
2009-05-21 17:47:00,1.27725,1.2777,1.2765,1.2776,76800000.0
2009-05-21 17:48:00,1.2776,1.27805,1.27735,1.27805,73200000.0
2009-05-21 17:49:00,1.2781,1.2782,1.2765,1.2769,108000000.0
2009-05-21 17:50:00,1.27695,1.2779,1.2768,1.2774,120600000.0
2009-05-21 17:51:00,1.2774,1.2779,1.2769,1.27705,112600000.0
2009-05-21 17:52:00,1.27705,1.2771,1.27685,1.27695,49600000.0
2009-05-21 17:53:00,1.2769,1.27695,1.27635,1.2764,111600000.0
2009-05-21 17:54:00,1.2765,1.2768,1.27625,1.2767,135200000.0
2009-05-21 17:55:00,1.27645,1.27745,1.2764,1.2771,138000000.0
2009-05-21 17:56:00,1.27725,1.2774,1.27625,1.2769,58800000.0
2009-05-21 17:57:00,1.2769,1.2774,1.2765,1.2769,81200000.0
2009-05-21 17:58:00,1.277,1.2778,1.27665,1.2778,88000000.0
2009-05-21 17:59:00,1.27795,1.2781,1.2764,1.27655,137400000.0
2009-05-21 18:00:00,1.2766,1.27765,1.2766,1.2771,88800000.0
2009-05-21 18:01:00,1.2773,1.278,1.27655,1.2768,116200000.0
2009-05-21 18:02:00,1.27675,1.27725,1.27565,1.27635,98800000.0
2009-05-21 18:03:00,1.2765,1.2766,1.27605,1.2766,40000000.0
2009-05-21 18:04:00,1.27605,1.27695,1.2759,1.27695,98600000.0
2009-05-21 18:05:00,1.277,1.27755,1.2764,1.27715,72600000.0
2009-05-21 18:06:00,1.27745,1.27775,1.2756,1.2768,92400000.0
2009-05-21 18:07:00,1.2766,1.27665,1.2761,1.2765,25200000.0
2009-05-21 18:08:00,1.2766,1.27695,1.2755,1.2769,80400000.0
2009-05-21 18:09:00,1.277,1.27765,1.2765,1.27685,82000000.0
2009-05-21 18:10:00,1.27695,1.27695,1.27415,1.27575,138800000.0
2009-05-21 18:11:00,1.2759,1.27685,1.27375,1.27585,107600000.0
2009-05-21 18:12:00,1.2758,1.2772,1.2748,1.275,121000000.0
2009-05-21 18:13:00,1.27585,1.2768,1.27585,1.27665,56000000.0
2009-05-21 18:14:00,1.2766,1.27735,1.27595,1.2769,54000000.0
2009-05-21 18:15:00,1.2767,1.277,1.27615,1.27625,95400000.0
2009-05-21 18:16:00,1.2763,1.2771,1.276,1.27625,95200000.0
2009-05-21 18:17:00,1.27635,1.2765,1.2759,1.27615,55600000.0
2009-05-21 18:18:00,1.27605,1.2764,1.27585,1.27615,26400000.0
2009-05-21 18:19:00,1.27585,1.2761,1.2758,1.27605,35200000.0
2009-05-21 18:20:00,1.27605,1.27665,1.2755,1.27665,54000000.0
2009-05-21 18:21:00,1.2768,1.27725,1.2768,1.27725,20800000.0
2009-05-21 18:22:00,1.2773,1.2774,1.2771,1.27715,23600000.0
2009-05-21 18:23:00,1.27715,1.27725,1.27695,1.277,46400000.0
2009-05-21 18:24:00,1.2769,1.27735,1.2767,1.2772,98400000.0
2009-05-21 18:25:00,1.27715,1.27715,1.2769,1.27715,41600000.0
2009-05-21 18:26:00,1.27695,1.2772,1.27685,1.27685,26400000.0
2009-05-21 18:27:00,1.27695,1.27715,1.27575,1.27675,71000000.0
2009-05-21 18:28:00,1.27665,1.2768,1.27605,1.27605,27200000.0
2009-05-21 18:29:00,1.27625,1.27715,1.27625,1.27705,43200000.0
2009-05-21 18:30:00,1.27705,1.27725,1.2769,1.27705,40000000.0
2009-05-21 18:31:00,1.2767,1.277,1.27645,1.2766,56600000.0
2009-05-21 18:32:00,1.2766,1.27705,1.27615,1.2766,56200000.0
2009-05-21 18:33:00,1.27665,1.27705,1.27665,1.27705,17600000.0
2009-05-21 18:34:00,1.2767,1.27685,1.27645,1.2768,30800000.0
2009-05-21 18:35:00,1.2768,1.27745,1.2768,1.27725,46800000.0
2009-05-21 18:36:00,1.27745,1.27745,1.27565,1.2762,63200000.0
2009-05-21 18:37:00,1.2762,1.27735,1.2761,1.2768,86800000.0
2009-05-21 18:38:00,1.2768,1.2768,1.27505,1.27565,98400000.0
2009-05-21 18:39:00,1.2759,1.277,1.27555,1.277,97200000.0
2009-05-21 18:40:00,1.277,1.2773,1.27605,1.277,98400000.0
2009-05-21 18:41:00,1.277,1.27775,1.27495,1.2768,124400000.0
2009-05-21 18:42:00,1.27625,1.2769,1.2747,1.27665,113400000.0
2009-05-21 18:43:00,1.27505,1.276,1.27485,1.2755,112200000.0
2009-05-21 18:44:00,1.27535,1.27555,1.27475,1.27555,79000000.0
2009-05-21 18:45:00,1.2761,1.2775,1.2759,1.2763,95000000.0
2009-05-21 18:46:00,1.276,1.27625,1.27505,1.2751,62400000.0
2009-05-21 18:47:00,1.2752,1.27565,1.2745,1.2745,48800000.0
2009-05-21 18:48:00,1.27475,1.2755,1.2746,1.27545,112600000.0
2009-05-21 18:49:00,1.27545,1.27595,1.27505,1.27545,141000000.0
2009-05-21 18:50:00,1.27555,1.27575,1.275,1.2752,71800000.0
2009-05-21 18:51:00,1.2752,1.27545,1.27465,1.27545,65000000.0
2009-05-21 18:52:00,1.27545,1.2757,1.2749,1.2754,56000000.0
2009-05-21 18:53:00,1.27535,1.2754,1.2748,1.2752,41600000.0
2009-05-21 18:54:00,1.2752,1.277,1.27505,1.27625,119000000.0
2009-05-21 18:55:00,1.27665,1.27745,1.27595,1.2771,119200000.0
2009-05-21 18:56:00,1.27665,1.2777,1.27635,1.2771,120800000.0
2009-05-21 18:57:00,1.2773,1.27785,1.2772,1.27725,152600000.0
2009-05-21 18:58:00,1.2775,1.27795,1.27635,1.27735,126200000.0
2009-05-21 18:59:00,1.27735,1.2781,1.27725,1.2774,137400000.0
2009-05-21 19:00:00,1.2774,1.27835,1.2767,1.2767,96800000.0
2009-05-21 19:01:00,1.2768,1.2773,1.27615,1.2769,111200000.0
2009-05-21 19:02:00,1.2772,1.2774,1.2764,1.2767,38400000.0
2009-05-21 19:03:00,1.2768,1.27735,1.27625,1.27645,49400000.0
2009-05-21 19:04:00,1.2765,1.277,1.27555,1.2764,64000000.0
2009-05-21 19:05:00,1.2763,1.277,1.2758,1.2769,86400000.0
2009-05-21 19:06:00,1.2768,1.2768,1.2756,1.27645,82200000.0
2009-05-21 19:07:00,1.2767,1.27695,1.27535,1.2755,61200000.0
2009-05-21 19:08:00,1.27545,1.27735,1.275,1.2763,76800000.0
2009-05-21 19:09:00,1.2765,1.2766,1.27545,1.2757,76400000.0
2009-05-21 19:10:00,1.2758,1.27665,1.27575,1.27625,154000000.0
2009-05-21 19:11:00,1.27615,1.27685,1.27595,1.2765,108400000.0
2009-05-21 19:12:00,1.2764,1.2766,1.27605,1.2766,63200000.0
2009-05-21 19:13:00,1.2765,1.2766,1.2757,1.2757,46800000.0
2009-05-21 19:14:00,1.27575,1.27575,1.27485,1.2752,53600000.0
2009-05-21 19:15:00,1.27485,1.27635,1.2746,1.27555,106000000.0
2009-05-21 19:16:00,1.27535,1.2775,1.2751,1.2775,106000000.0
2009-05-21 19:17:00,1.2773,1.2775,1.27605,1.27625,99800000.0
2009-05-21 19:18:00,1.27625,1.2766,1.27525,1.2755,118400000.0
2009-05-21 19:19:00,1.2756,1.2761,1.2745,1.2749,105400000.0
2009-05-21 19:20:00,1.275,1.27585,1.2746,1.27465,122600000.0
2009-05-21 19:21:00,1.27475,1.27645,1.2743,1.2758,74800000.0
2009-05-21 19:22:00,1.2758,1.27595,1.27565,1.2758,57400000.0
2009-05-21 19:23:00,1.2758,1.27715,1.27475,1.27675,138200000.0
2009-05-21 19:24:00,1.27675,1.27695,1.27495,1.2761,66200000.0
2009-05-21 19:25:00,1.2765,1.2767,1.276,1.2764,76400000.0
2009-05-21 19:26:00,1.27635,1.2767,1.2734,1.2752,86600000.0
2009-05-21 19:27:00,1.2752,1.2759,1.2752,1.2757,51200000.0
2009-05-21 19:28:00,1.2756,1.27585,1.2751,1.2753,57200000.0
2009-05-21 19:29:00,1.2753,1.2763,1.2747,1.2747,105000000.0
2009-05-21 19:30:00,1.27475,1.2758,1.2744,1.2756,51000000.0
2009-05-21 19:31:00,1.2757,1.2761,1.27545,1.276,31200000.0
2009-05-21 19:32:00,1.2761,1.2764,1.27595,1.2764,31800000.0
2009-05-21 19:33:00,1.2764,1.27695,1.2761,1.2761,76800000.0
2009-05-21 19:34:00,1.2762,1.27655,1.27615,1.2763,52400000.0
2009-05-21 19:35:00,1.27645,1.2766,1.27625,1.27645,152400000.0
2009-05-21 19:36:00,1.2764,1.2766,1.276,1.276,116000000.0
2009-05-21 19:37:00,1.2762,1.2765,1.27615,1.2763,142800000.0
2009-05-21 19:38:00,1.2763,1.2767,1.27565,1.2759,221600000.0
2009-05-21 19:39:00,1.2758,1.276,1.2746,1.27495,94400000.0
2009-05-21 19:40:00,1.27485,1.276,1.27485,1.2757,46400000.0
2009-05-21 19:41:00,1.2756,1.2761,1.27475,1.276,62400000.0
2009-05-21 19:42:00,1.27635,1.2769,1.2761,1.2763,112200000.0
2009-05-21 19:43:00,1.2763,1.2763,1.27595,1.27615,55200000.0
2009-05-21 19:44:00,1.27615,1.27655,1.2761,1.2763,77400000.0
2009-05-21 19:45:00,1.2763,1.27655,1.2757,1.2758,130000000.0
2009-05-21 19:46:00,1.2759,1.27645,1.2745,1.27635,176600000.0
2009-05-21 19:47:00,1.27645,1.2767,1.2763,1.27645,50800000.0
2009-05-21 19:48:00,1.2763,1.2764,1.27625,1.27625,26800000.0
2009-05-21 19:49:00,1.27635,1.2765,1.2757,1.27635,66400000.0
2009-05-21 19:50:00,1.27635,1.27635,1.2755,1.27585,60200000.0
2009-05-21 19:51:00,1.2758,1.2761,1.27575,1.276,48400000.0
2009-05-21 19:52:00,1.276,1.2766,1.276,1.2763,66800000.0
2009-05-21 19:53:00,1.2761,1.27615,1.27515,1.27525,82400000.0
2009-05-21 19:54:00,1.27535,1.27615,1.2751,1.276,92200000.0
2009-05-21 19:55:00,1.2761,1.2763,1.27525,1.27625,53600000.0
2009-05-21 19:56:00,1.27625,1.27655,1.2754,1.2761,45800000.0
2009-05-21 19:57:00,1.2761,1.2761,1.27525,1.27535,54000000.0
2009-05-21 19:58:00,1.27535,1.2766,1.27535,1.2763,81200000.0
2009-05-21 19:59:00,1.27635,1.27635,1.27565,1.2761,52600000.0
2009-05-21 20:00:00,1.27615,1.27615,1.27445,1.2749,121000000.0
2009-05-21 20:01:00,1.27485,1.2751,1.2741,1.27505,69000000.0
2009-05-21 20:02:00,1.2752,1.2752,1.27415,1.2742,86600000.0
2009-05-21 20:03:00,1.27425,1.2749,1.2741,1.2746,79200000.0
2009-05-21 20:04:00,1.27465,1.2754,1.27395,1.274,110000000.0
2009-05-21 20:05:00,1.2742,1.27585,1.2736,1.2757,128400000.0
2009-05-21 20:06:00,1.2757,1.2761,1.27505,1.27505,140800000.0
2009-05-21 20:07:00,1.2751,1.27555,1.2746,1.27535,107200000.0
2009-05-21 20:08:00,1.27505,1.27505,1.27435,1.27465,131000000.0
2009-05-21 20:09:00,1.2748,1.2748,1.27415,1.27455,76400000.0
2009-05-21 20:10:00,1.2747,1.2753,1.27455,1.2751,107200000.0
2009-05-21 20:11:00,1.2751,1.2757,1.27455,1.27475,120000000.0
2009-05-21 20:12:00,1.2755,1.27555,1.27395,1.27475,111800000.0
2009-05-21 20:13:00,1.27485,1.2751,1.27435,1.27435,70600000.0
2009-05-21 20:14:00,1.27435,1.27545,1.2742,1.2746,93400000.0
2009-05-21 20:15:00,1.27465,1.2748,1.2745,1.27455,67600000.0
2009-05-21 20:16:00,1.2746,1.2765,1.2746,1.2752,147800000.0
2009-05-21 20:17:00,1.27515,1.27545,1.2746,1.27545,49600000.0
2009-05-21 20:18:00,1.2754,1.27665,1.2754,1.2766,72000000.0
2009-05-21 20:19:00,1.2766,1.27665,1.2761,1.2761,23000000.0
2009-05-21 20:20:00,1.27635,1.27665,1.27585,1.2761,80000000.0
2009-05-21 20:21:00,1.2762,1.2762,1.2745,1.2751,138600000.0
2009-05-21 20:22:00,1.27525,1.27545,1.27405,1.27425,105000000.0
2009-05-21 20:23:00,1.274,1.2768,1.2739,1.27585,139200000.0
2009-05-21 20:24:00,1.276,1.2774,1.27595,1.2771,73200000.0
2009-05-21 20:25:00,1.27705,1.2771,1.2765,1.2771,112000000.0
2009-05-21 20:26:00,1.2771,1.27725,1.2769,1.27715,155200000.0
2009-05-21 20:27:00,1.27725,1.2774,1.2768,1.27705,76000000.0
2009-05-21 20:28:00,1.27705,1.27705,1.2767,1.2768,28000000.0
2009-05-21 20:29:00,1.27685,1.27685,1.27615,1.2762,76000000.0
2009-05-21 20:30:00,1.2765,1.277,1.276,1.2768,73000000.0
2009-05-21 20:31:00,1.2768,1.2768,1.2757,1.27575,36800000.0
2009-05-21 20:32:00,1.2757,1.27585,1.27515,1.27575,64400000.0
2009-05-21 20:33:00,1.27575,1.2771,1.27525,1.2763,91800000.0
2009-05-21 20:34:00,1.2763,1.2764,1.27575,1.27615,66400000.0
2009-05-21 20:35:00,1.27625,1.2768,1.27585,1.2761,92200000.0
2009-05-21 20:36:00,1.27685,1.27685,1.2757,1.27575,61000000.0
2009-05-21 20:37:00,1.27585,1.27625,1.27535,1.27575,118800000.0
2009-05-21 20:38:00,1.27575,1.2771,1.27575,1.2771,33200000.0
2009-05-21 20:39:00,1.277,1.277,1.27495,1.27625,79200000.0
2009-05-21 20:40:00,1.27645,1.27685,1.27635,1.27655,32400000.0
2009-05-21 20:41:00,1.2766,1.27665,1.2757,1.276,56000000.0
2009-05-21 20:42:00,1.276,1.27735,1.27575,1.276,109600000.0
2009-05-21 20:43:00,1.27605,1.27615,1.276,1.2761,79000000.0
2009-05-21 20:44:00,1.2761,1.27645,1.27605,1.27635,118600000.0
2009-05-21 20:45:00,1.27645,1.2765,1.2758,1.2759,131600000.0
2009-05-21 20:46:00,1.2759,1.27615,1.27585,1.27615,99000000.0
2009-05-21 20:47:00,1.2761,1.27645,1.276,1.27645,102600000.0
2009-05-21 20:48:00,1.2764,1.27665,1.2763,1.27655,44400000.0
2009-05-21 20:49:00,1.27645,1.27655,1.276,1.27605,103400000.0
2009-05-21 20:50:00,1.27605,1.27625,1.2758,1.27595,146200000.0
2009-05-21 20:51:00,1.27595,1.27655,1.27585,1.27595,75200000.0
2009-05-21 20:52:00,1.27575,1.27615,1.2743,1.2746,101800000.0
2009-05-21 20:53:00,1.2746,1.27475,1.2739,1.2747,110200000.0
2009-05-21 20:54:00,1.2747,1.2759,1.27455,1.2759,215600000.0
2009-05-21 20:55:00,1.2759,1.276,1.2748,1.2752,107200000.0
2009-05-21 20:56:00,1.27525,1.2761,1.2741,1.27535,108600000.0
2009-05-21 20:57:00,1.27535,1.27615,1.27435,1.2759,61000000.0
2009-05-21 20:58:00,1.2762,1.2771,1.275,1.2768,112800000.0
2009-05-21 20:59:00,1.27685,1.27765,1.27685,1.27765,47600000.0
2009-05-21 21:00:00,1.2776,1.2777,1.277,1.2772,86600000.0
2009-05-21 21:01:00,1.27725,1.2773,1.2769,1.27725,45600000.0
2009-05-21 21:02:00,1.27725,1.2775,1.27705,1.2771,52000000.0
2009-05-21 21:03:00,1.277,1.27715,1.27645,1.2767,73600000.0
2009-05-21 21:04:00,1.27715,1.2772,1.27665,1.27705,118000000.0
2009-05-21 21:05:00,1.27705,1.27705,1.2763,1.2766,87200000.0
2009-05-21 21:06:00,1.2767,1.2768,1.27495,1.27515,185200000.0
2009-05-21 21:07:00,1.27525,1.2753,1.27475,1.27505,67200000.0
2009-05-21 21:08:00,1.27485,1.2753,1.27455,1.2751,109600000.0
2009-05-21 21:09:00,1.27515,1.27545,1.2746,1.275,53200000.0
2009-05-21 21:10:00,1.27515,1.27655,1.27515,1.27645,33600000.0
2009-05-21 21:11:00,1.2766,1.2769,1.27645,1.2766,35200000.0
2009-05-21 21:12:00,1.27665,1.2768,1.27635,1.27635,24000000.0
2009-05-21 21:13:00,1.27625,1.27715,1.27625,1.2771,39600000.0
2009-05-21 21:14:00,1.2772,1.2777,1.2764,1.27735,42400000.0
2009-05-21 21:15:00,1.27755,1.2777,1.2774,1.27745,34000000.0
2009-05-21 21:16:00,1.27755,1.2776,1.27705,1.27755,146400000.0
2009-05-21 21:17:00,1.2776,1.2778,1.27655,1.27655,138000000.0
2009-05-21 21:18:00,1.2766,1.2767,1.27605,1.2761,26400000.0
2009-05-21 21:19:00,1.2762,1.27685,1.27605,1.27685,14400000.0
2009-05-21 21:20:00,1.27675,1.2771,1.27675,1.27685,63600000.0
2009-05-21 21:21:00,1.27675,1.27675,1.2762,1.2764,112000000.0
2009-05-21 21:22:00,1.2763,1.2766,1.2763,1.2766,28000000.0
2009-05-21 21:23:00,1.2766,1.27675,1.27635,1.27655,52800000.0
2009-05-21 21:24:00,1.2766,1.27685,1.27635,1.2767,41600000.0
2009-05-21 21:25:00,1.27655,1.27695,1.27655,1.27655,57000000.0
2009-05-21 21:26:00,1.2766,1.27675,1.27635,1.2767,110400000.0
2009-05-21 21:27:00,1.2767,1.27735,1.27645,1.277,54000000.0
2009-05-21 21:28:00,1.27715,1.27745,1.27695,1.27735,31200000.0
2009-05-21 21:29:00,1.27735,1.27745,1.27725,1.27735,40000000.0
2009-05-21 21:30:00,1.27725,1.2785,1.2762,1.27665,103600000.0
2009-05-21 21:31:00,1.27615,1.2775,1.27575,1.2768,164000000.0
2009-05-21 21:32:00,1.2772,1.2773,1.2758,1.27615,86400000.0
2009-05-21 21:33:00,1.2762,1.27655,1.2761,1.27655,74400000.0
2009-05-21 21:34:00,1.27675,1.27675,1.2753,1.2758,81600000.0
2009-05-21 21:35:00,1.2755,1.2758,1.27535,1.27575,40000000.0
2009-05-21 21:36:00,1.2757,1.27625,1.2756,1.27625,40000000.0
2009-05-21 21:37:00,1.2762,1.2762,1.27535,1.27565,38000000.0
2009-05-21 21:38:00,1.2754,1.27605,1.2754,1.2759,46400000.0
2009-05-21 21:39:00,1.27595,1.27625,1.2753,1.2754,72800000.0
2009-05-21 21:40:00,1.27515,1.2759,1.27475,1.2752,52000000.0
2009-05-21 21:41:00,1.27525,1.27525,1.27425,1.27495,70400000.0
2009-05-21 21:42:00,1.27495,1.27505,1.2744,1.2747,110800000.0
2009-05-21 21:43:00,1.2748,1.2752,1.2747,1.2751,39200000.0
2009-05-21 21:44:00,1.2751,1.2761,1.27475,1.2759,96400000.0
2009-05-21 21:45:00,1.2758,1.27655,1.275,1.2764,77600000.0
2009-05-21 21:46:00,1.2765,1.2766,1.2755,1.27565,199200000.0
2009-05-21 21:47:00,1.27565,1.2759,1.2752,1.27535,97600000.0
2009-05-21 21:48:00,1.27545,1.27645,1.2754,1.27555,56000000.0
2009-05-21 21:49:00,1.27565,1.27645,1.27535,1.27565,76800000.0
2009-05-21 21:50:00,1.2756,1.2762,1.27535,1.27565,38400000.0
2009-05-21 21:51:00,1.2756,1.2768,1.2756,1.27585,89600000.0
2009-05-21 21:52:00,1.2757,1.2758,1.27545,1.27575,40000000.0
2009-05-21 21:53:00,1.27575,1.27655,1.27575,1.2764,38200000.0
2009-05-21 21:54:00,1.2764,1.27665,1.2755,1.27565,38200000.0
2009-05-21 21:55:00,1.27575,1.27595,1.2749,1.2749,41600000.0
2009-05-21 21:56:00,1.2751,1.27605,1.2751,1.2754,47200000.0
2009-05-21 21:57:00,1.27535,1.27555,1.27505,1.27555,20800000.0
2009-05-21 21:58:00,1.2757,1.2758,1.2757,1.2758,3200000.0
2009-05-21 21:59:00,1.2759,1.27595,1.2759,1.27595,6400000.0
2009-05-21 22:00:00,1.276,1.27615,1.276,1.2761,27000000.0
2009-05-21 22:01:00,1.276,1.27635,1.27595,1.27635,20400000.0
2009-05-21 22:02:00,1.27635,1.27635,1.2758,1.27595,17200000.0
2009-05-21 22:03:00,1.27595,1.27595,1.2759,1.2759,3200000.0
2009-05-21 22:04:00,1.2758,1.2771,1.2758,1.2771,23600000.0
2009-05-21 22:05:00,1.27705,1.27705,1.27705,1.27705,4800000.0
2009-05-21 22:06:00,1.27695,1.27705,1.27695,1.27705,6400000.0
2009-05-21 22:07:00,1.277,1.27705,1.27675,1.2769,24800000.0
2009-05-21 22:08:00,1.27695,1.27695,1.27675,1.2769,18800000.0
2009-05-21 22:09:00,1.27695,1.27695,1.2765,1.2765,12000000.0
2009-05-21 22:10:00,1.27645,1.27705,1.27535,1.2754,32400000.0
2009-05-21 22:11:00,1.27473,1.27473,1.27473,1.27473,11600000.0
2009-05-21 22:12:00,1.2751,1.2751,1.27498,1.27498,11600000.0
2009-05-21 22:13:00,1.27545,1.27545,1.27545,1.27545,1600000.0
2009-05-21 22:14:00,1.27555,1.2756,1.27555,1.2756,14400000.0
2009-05-21 22:15:00,1.27555,1.27575,1.27455,1.2748,34200000.0
2009-05-21 22:16:00,1.2748,1.2748,1.27385,1.27455,23000000.0
2009-05-21 22:17:00,1.27455,1.2747,1.27455,1.2747,7200000.0
2009-05-21 22:18:00,1.27475,1.2751,1.27305,1.27415,83200000.0
2009-05-21 22:19:00,1.27455,1.2747,1.27445,1.2747,15200000.0
2009-05-21 22:20:00,1.27495,1.27565,1.2749,1.2749,32000000.0
2009-05-21 22:21:00,1.2749,1.2749,1.2748,1.2749,9600000.0
2009-05-21 22:22:00,1.2746,1.27465,1.27455,1.27455,22200000.0
2009-05-21 22:23:00,1.27495,1.2756,1.27495,1.27555,16000000.0
2009-05-21 22:24:00,1.27555,1.27555,1.2749,1.2752,22200000.0
2009-05-21 22:25:00,1.27525,1.27525,1.27495,1.27505,13600000.0
2009-05-21 22:26:00,1.27505,1.2752,1.27425,1.27425,17200000.0
2009-05-21 22:27:00,1.2743,1.27575,1.27425,1.27495,62400000.0
2009-05-21 22:28:00,1.27505,1.27555,1.275,1.27555,73000000.0
2009-05-21 22:29:00,1.27555,1.27555,1.275,1.2753,10800000.0
2009-05-21 22:30:00,1.2753,1.2756,1.27505,1.2756,27600000.0
2009-05-21 22:31:00,1.2755,1.27595,1.2752,1.2752,30400000.0
2009-05-21 22:32:00,1.27525,1.2754,1.27525,1.2754,6400000.0
2009-05-21 22:33:00,1.2754,1.2754,1.2753,1.2753,9600000.0
2009-05-21 22:34:00,1.2753,1.2757,1.2753,1.2757,14800000.0
2009-05-21 22:35:00,1.2759,1.2759,1.27575,1.27575,5200000.0
2009-05-21 22:36:00,1.2756,1.2756,1.2752,1.27525,21400000.0
2009-05-21 22:37:00,1.2754,1.27585,1.27495,1.2752,43200000.0
2009-05-21 22:38:00,1.27545,1.2755,1.2754,1.2755,8400000.0
2009-05-21 22:39:00,1.2754,1.2757,1.27495,1.27495,39000000.0
2009-05-21 22:40:00,1.27495,1.27565,1.27495,1.27565,39000000.0
2009-05-21 22:41:00,1.2751,1.27555,1.27435,1.27555,44600000.0
2009-05-21 22:42:00,1.2759,1.2759,1.27585,1.27585,3200000.0
2009-05-21 22:43:00,1.2758,1.27685,1.2754,1.2754,75200000.0
2009-05-21 22:44:00,1.2754,1.2755,1.27385,1.27385,38400000.0
2009-05-21 22:45:00,1.2737,1.2747,1.2737,1.2744,58400000.0
2009-05-21 22:46:00,1.2744,1.2744,1.2736,1.2739,16400000.0
2009-05-21 22:47:00,1.27385,1.27455,1.27385,1.27395,51600000.0
2009-05-21 22:48:00,1.27415,1.27585,1.2736,1.2743,71800000.0
2009-05-21 22:49:00,1.2743,1.27445,1.27425,1.2744,43600000.0
2009-05-21 22:50:00,1.27445,1.27445,1.27365,1.27365,12800000.0
2009-05-21 22:51:00,1.2739,1.2741,1.27355,1.2738,35200000.0
2009-05-21 22:52:00,1.2729,1.27415,1.2729,1.274,54000000.0
2009-05-21 22:53:00,1.27395,1.27455,1.27385,1.27395,28600000.0
2009-05-21 22:54:00,1.274,1.274,1.27375,1.2738,4000000.0
2009-05-21 22:55:00,1.27345,1.274,1.273,1.27365,55200000.0
2009-05-21 22:56:00,1.27365,1.2738,1.27305,1.2732,26800000.0
2009-05-21 22:57:00,1.27325,1.27325,1.2728,1.27315,32000000.0
2009-05-21 22:58:00,1.2725,1.27305,1.2725,1.2729,22800000.0
2009-05-21 22:59:00,1.27305,1.2737,1.2727,1.27305,27200000.0
2009-05-21 23:00:00,1.27243,1.2728,1.27239,1.2728,17800000.0
2009-05-21 23:01:00,1.27288,1.27312,1.27281,1.27298,17800000.0
2009-05-21 23:02:00,1.27309,1.27344,1.273,1.27344,17800000.0
2009-05-21 23:03:00,1.2742,1.27425,1.273,1.27425,17800000.0
2009-05-21 23:04:00,1.27455,1.27485,1.27335,1.27485,37000000.0
2009-05-21 23:05:00,1.27505,1.27515,1.2739,1.2748,27600000.0
2009-05-21 23:06:00,1.27495,1.27505,1.27425,1.2744,18800000.0
2009-05-21 23:07:00,1.2737,1.27405,1.2735,1.2735,29200000.0
2009-05-21 23:08:00,1.2736,1.2736,1.27265,1.273,59600000.0
2009-05-21 23:09:00,1.27345,1.27345,1.2732,1.27335,3600000.0
2009-05-21 23:10:00,1.27255,1.27255,1.27165,1.2723,15600000.0
2009-05-21 23:11:00,1.2723,1.2739,1.2721,1.2739,14400000.0
2009-05-21 23:12:00,1.27415,1.2743,1.2721,1.2736,32000000.0
2009-05-21 23:13:00,1.27385,1.2742,1.27345,1.2737,34600000.0
2009-05-21 23:14:00,1.2738,1.2741,1.2735,1.2735,24400000.0
2009-05-21 23:15:00,1.27355,1.2741,1.27345,1.2741,21600000.0
2009-05-21 23:16:00,1.274,1.274,1.2726,1.27295,53400000.0
2009-05-21 23:17:00,1.27335,1.2736,1.27305,1.27315,33600000.0
2009-05-21 23:18:00,1.2731,1.2731,1.2724,1.2727,25200000.0
2009-05-21 23:20:00,1.2726,1.2727,1.272,1.27205,24800000.0
2009-05-21 23:21:00,1.27205,1.27265,1.27195,1.272,24000000.0
2009-05-21 23:22:00,1.272,1.27235,1.27195,1.27225,26000000.0
2009-05-21 23:23:00,1.2723,1.2727,1.27175,1.2722,32400000.0
2009-05-21 23:24:00,1.2723,1.2725,1.2703,1.27205,42800000.0
2009-05-21 23:25:00,1.27215,1.27215,1.2715,1.27185,12000000.0
2009-05-21 23:26:00,1.272,1.272,1.272,1.272,4800000.0
2009-05-21 23:27:00,1.2722,1.2723,1.27175,1.27215,16800000.0
2009-05-21 23:28:00,1.2722,1.2722,1.27195,1.27195,2400000.0
2009-05-21 23:29:00,1.272,1.272,1.2719,1.272,6000000.0
2009-05-21 23:30:00,1.2721,1.2721,1.272,1.272,2400000.0
2009-05-21 23:31:00,1.272,1.272,1.27135,1.27135,6000000.0
2009-05-21 23:33:00,1.27135,1.27135,1.27075,1.2712,13600000.0
2009-05-21 23:34:00,1.27125,1.27145,1.27125,1.2713,5200000.0
2009-05-21 23:35:00,1.2719,1.2719,1.27135,1.27135,2800000.0
2009-05-21 23:36:00,1.2716,1.2718,1.2712,1.2712,9200000.0
2009-05-21 23:37:00,1.27053,1.27053,1.27043,1.27043,4000000.0
2009-05-21 23:38:00,1.27135,1.2714,1.27135,1.27135,4000000.0
2009-05-21 23:39:00,1.2713,1.2713,1.2707,1.2707,4400000.0
2009-05-21 23:40:00,1.27105,1.27115,1.2705,1.2708,7600000.0
2009-05-21 23:41:00,1.27085,1.27085,1.27085,1.27085,1200000.0
2009-05-21 23:42:00,1.27011,1.2702,1.27011,1.2702,7200000.0
2009-05-21 23:43:00,1.27085,1.27085,1.27075,1.27075,7200000.0
2009-05-21 23:44:00,1.27095,1.27105,1.27095,1.27105,4800000.0
2009-05-21 23:45:00,1.27105,1.27105,1.27105,1.27105,3600000.0
2009-05-21 23:46:00,1.27105,1.27105,1.2694,1.27025,41000000.0
2009-05-21 23:47:00,1.27025,1.27145,1.27025,1.27145,19200000.0
2009-05-21 23:48:00,1.27145,1.2717,1.27135,1.2717,8000000.0
2009-05-21 23:49:00,1.27105,1.2714,1.271,1.2714,6000000.0
2009-05-21 23:50:00,1.2717,1.27265,1.2717,1.27205,14400000.0
2009-05-21 23:51:00,1.27205,1.27205,1.27205,1.27205,2400000.0
2009-05-21 23:52:00,1.27205,1.27205,1.27205,1.27205,1200000.0
2009-05-21 23:53:00,1.27195,1.27195,1.2719,1.2719,3600000.0
2009-05-21 23:54:00,1.27195,1.2722,1.27195,1.2722,6800000.0
2009-05-21 23:55:00,1.27235,1.27245,1.27115,1.27245,34000000.0
2009-05-21 23:56:00,1.2724,1.2724,1.2716,1.2717,12800000.0
2009-05-21 23:57:00,1.2717,1.27195,1.2717,1.27195,7200000.0
2009-05-21 23:58:00,1.27215,1.27215,1.2714,1.27165,12400000.0
2009-05-21 23:59:00,1.2716,1.27175,1.27125,1.2716,22800000.0
2009-05-22 00:00:00,1.2717,1.2719,1.2717,1.27175,6400000.0
2009-05-22 00:01:00,1.27094,1.27094,1.27077,1.27077,16800000.0
2009-05-22 00:02:00,1.2719,1.27195,1.2718,1.27185,16800000.0
2009-05-22 00:03:00,1.2717,1.2719,1.2717,1.2719,7600000.0
2009-05-22 00:04:00,1.27165,1.272,1.27095,1.272,83600000.0
2009-05-22 00:05:00,1.272,1.2723,1.2719,1.2723,24800000.0
2009-05-22 00:06:00,1.27215,1.27215,1.2717,1.2719,6400000.0
2009-05-22 00:07:00,1.27185,1.2719,1.2716,1.2716,6000000.0
2009-05-22 00:08:00,1.27145,1.27185,1.2714,1.27145,34800000.0
2009-05-22 00:09:00,1.2714,1.27145,1.27135,1.27145,5600000.0
2009-05-22 00:10:00,1.2714,1.27145,1.27105,1.27125,34000000.0
2009-05-22 00:11:00,1.2713,1.2718,1.2712,1.2713,22800000.0
2009-05-22 00:12:00,1.2713,1.2713,1.27125,1.27125,13200000.0
2009-05-22 00:13:00,1.27085,1.2711,1.27055,1.27095,18800000.0
2009-05-22 00:14:00,1.2709,1.27115,1.2709,1.27115,10800000.0
2009-05-22 00:15:00,1.27085,1.2709,1.27055,1.27055,22000000.0
2009-05-22 00:16:00,1.2699,1.26993,1.2699,1.26993,6000000.0
2009-05-22 00:17:00,1.26982,1.26982,1.26982,1.26982,6000000.0
2009-05-22 00:18:00,1.27065,1.27075,1.2706,1.27075,6000000.0
2009-05-22 00:19:00,1.2711,1.2711,1.27075,1.27105,16000000.0
2009-05-22 00:20:00,1.27105,1.27105,1.26925,1.2708,49200000.0
2009-05-22 00:21:00,1.2706,1.2708,1.2704,1.27055,28800000.0
2009-05-22 00:22:00,1.2707,1.27135,1.2707,1.2712,19600000.0
2009-05-22 00:23:00,1.27115,1.27115,1.27115,1.27115,4800000.0
2009-05-22 00:24:00,1.27135,1.27145,1.27135,1.27135,9600000.0
2009-05-22 00:25:00,1.27135,1.27135,1.27105,1.27115,9600000.0
2009-05-22 00:26:00,1.27125,1.2716,1.27095,1.27105,25200000.0
2009-05-22 00:27:00,1.2711,1.2711,1.27025,1.27035,44400000.0
2009-05-22 00:28:00,1.27035,1.27035,1.2703,1.2703,5600000.0
2009-05-22 00:29:00,1.27025,1.2704,1.27005,1.27005,43200000.0
2009-05-22 00:30:00,1.27005,1.27015,1.2698,1.27015,18400000.0
2009-05-22 00:31:00,1.2703,1.27055,1.27025,1.27055,18200000.0
2009-05-22 00:32:00,1.27055,1.27085,1.2704,1.2704,25200000.0
2009-05-22 00:33:00,1.27045,1.27055,1.27035,1.27055,23200000.0
2009-05-22 00:34:00,1.2706,1.27085,1.26975,1.27025,54000000.0
2009-05-22 00:35:00,1.27035,1.2704,1.27015,1.2704,55200000.0
2009-05-22 00:36:00,1.2704,1.2714,1.2701,1.2714,69200000.0
2009-05-22 00:37:00,1.27135,1.27135,1.26975,1.2698,46200000.0
2009-05-22 00:38:00,1.2699,1.2701,1.26905,1.2701,65800000.0
2009-05-22 00:39:00,1.27,1.2702,1.2694,1.26965,87000000.0
2009-05-22 00:40:00,1.2697,1.2708,1.26885,1.2697,86800000.0
2009-05-22 00:41:00,1.2697,1.2697,1.2696,1.2696,12000000.0
2009-05-22 00:42:00,1.2696,1.2699,1.26945,1.2697,57600000.0
2009-05-22 00:43:00,1.2697,1.26995,1.2697,1.2699,27400000.0
2009-05-22 00:44:00,1.26995,1.2702,1.26985,1.26995,29200000.0
2009-05-22 00:45:00,1.27,1.27085,1.27,1.2702,26000000.0
2009-05-22 00:46:00,1.2702,1.27075,1.2702,1.2704,78800000.0
2009-05-22 00:47:00,1.27015,1.2702,1.2695,1.26985,77000000.0
2009-05-22 00:48:00,1.2696,1.2698,1.2687,1.26935,69400000.0
2009-05-22 00:49:00,1.26945,1.2698,1.26925,1.26925,34000000.0
2009-05-22 00:50:00,1.26905,1.27,1.26855,1.27,51400000.0
2009-05-22 00:51:00,1.2694,1.2696,1.2691,1.2694,61200000.0
2009-05-22 00:52:00,1.2693,1.2694,1.26885,1.2689,33200000.0
2009-05-22 00:53:00,1.2689,1.26915,1.26885,1.26905,24800000.0
2009-05-22 00:54:00,1.26905,1.26925,1.26875,1.26925,45000000.0
2009-05-22 00:55:00,1.269,1.26945,1.26805,1.2693,70000000.0
2009-05-22 00:56:00,1.2693,1.2693,1.26845,1.26905,15600000.0
2009-05-22 00:57:00,1.26895,1.26905,1.26895,1.26905,22000000.0
2009-05-22 00:58:00,1.26905,1.26905,1.26895,1.26895,18800000.0
2009-05-22 00:59:00,1.26895,1.2702,1.2689,1.26955,100600000.0
2009-05-22 01:00:00,1.26965,1.27,1.26965,1.27,6800000.0
2009-05-22 01:01:00,1.26995,1.2708,1.2698,1.27055,70600000.0
2009-05-22 01:02:00,1.27015,1.27015,1.2699,1.27,4800000.0
2009-05-22 01:03:00,1.26965,1.26965,1.26955,1.26955,16200000.0
2009-05-22 01:04:00,1.26945,1.26945,1.26925,1.2693,40400000.0
2009-05-22 01:05:00,1.2693,1.2693,1.26925,1.2693,10000000.0
2009-05-22 01:06:00,1.2693,1.2693,1.2693,1.2693,2400000.0
2009-05-22 01:07:00,1.2693,1.2694,1.2693,1.2693,8000000.0
2009-05-22 01:08:00,1.2693,1.2693,1.26925,1.26925,9600000.0
2009-05-22 01:09:00,1.26935,1.26985,1.26935,1.26985,24000000.0
2009-05-22 01:10:00,1.26985,1.26985,1.26955,1.2697,14600000.0
2009-05-22 01:11:00,1.2697,1.2699,1.26965,1.26965,7400000.0
2009-05-22 01:12:00,1.2696,1.26975,1.2696,1.26975,2400000.0
2009-05-22 01:13:00,1.2699,1.2699,1.2699,1.2699,1200000.0
2009-05-22 01:14:00,1.2699,1.27005,1.2699,1.26995,10800000.0
2009-05-22 01:15:00,1.27005,1.2707,1.2696,1.26985,17600000.0
2009-05-22 01:16:00,1.26985,1.27015,1.26985,1.27005,31000000.0
2009-05-22 01:17:00,1.27005,1.27045,1.27,1.27,22400000.0
2009-05-22 01:18:00,1.2702,1.27045,1.27,1.27,24800000.0
2009-05-22 01:19:00,1.27005,1.27015,1.2698,1.2701,16800000.0
2009-05-22 01:20:00,1.27025,1.2704,1.26995,1.27025,13200000.0
2009-05-22 01:21:00,1.27025,1.2703,1.2687,1.2695,28000000.0
2009-05-22 01:22:00,1.2696,1.26985,1.26865,1.26885,25000000.0
2009-05-22 01:23:00,1.2688,1.2694,1.2688,1.2694,25400000.0
2009-05-22 01:24:00,1.2694,1.2694,1.2694,1.2694,6000000.0
2009-05-22 01:25:00,1.2694,1.2694,1.2694,1.2694,1200000.0
2009-05-22 01:26:00,1.26955,1.26955,1.26915,1.2694,7400000.0
2009-05-22 01:27:00,1.26902,1.26915,1.26891,1.26915,83200000.0
2009-05-22 01:28:00,1.26955,1.26955,1.26955,1.26955,6000000.0
2009-05-22 01:29:00,1.26955,1.26955,1.269,1.269,11600000.0
2009-05-22 01:30:00,1.2694,1.27005,1.2693,1.26945,44000000.0
2009-05-22 01:31:00,1.2695,1.27025,1.26925,1.26945,90800000.0
2009-05-22 01:32:00,1.26945,1.2698,1.26935,1.2698,31800000.0
2009-05-22 01:33:00,1.26995,1.27065,1.26995,1.2705,39400000.0
2009-05-22 01:34:00,1.27075,1.27075,1.27045,1.27065,3600000.0
2009-05-22 01:35:00,1.27025,1.2708,1.27015,1.27015,11200000.0
2009-05-22 01:36:00,1.27025,1.27045,1.27015,1.27045,27400000.0
2009-05-22 01:37:00,1.2703,1.2703,1.2692,1.27,53800000.0
2009-05-22 01:38:00,1.27015,1.27015,1.26805,1.26915,61600000.0
2009-05-22 01:39:00,1.26905,1.2692,1.2688,1.26885,38800000.0
2009-05-22 01:40:00,1.26885,1.26885,1.26785,1.2683,86400000.0
2009-05-22 01:41:00,1.2681,1.2684,1.2672,1.26825,71200000.0
2009-05-22 01:42:00,1.2682,1.2682,1.2672,1.2676,115600000.0
2009-05-22 01:43:00,1.26775,1.26925,1.26775,1.2679,116600000.0
2009-05-22 01:44:00,1.2681,1.26875,1.2681,1.2682,37400000.0
2009-05-22 01:45:00,1.2683,1.2685,1.26785,1.26825,67000000.0
2009-05-22 01:46:00,1.2681,1.2681,1.2679,1.2679,19200000.0
2009-05-22 01:47:00,1.26795,1.268,1.26755,1.2678,26400000.0
2009-05-22 01:48:00,1.2678,1.26805,1.26765,1.268,58000000.0
2009-05-22 01:49:00,1.268,1.26825,1.26735,1.2675,93400000.0
2009-05-22 01:50:00,1.26745,1.26805,1.2674,1.26805,14800000.0
2009-05-22 01:51:00,1.2681,1.26835,1.26735,1.268,46000000.0
2009-05-22 01:52:00,1.268,1.2684,1.2676,1.26805,80400000.0
2009-05-22 01:53:00,1.26815,1.2686,1.26805,1.2685,55200000.0
2009-05-22 01:54:00,1.2683,1.2689,1.2682,1.2689,101800000.0
2009-05-22 01:55:00,1.2689,1.26925,1.2684,1.26885,71600000.0
2009-05-22 01:56:00,1.2688,1.26945,1.26845,1.26945,30200000.0
2009-05-22 01:57:00,1.26945,1.2696,1.26855,1.2691,32200000.0
2009-05-22 01:58:00,1.26935,1.2696,1.26915,1.26955,26400000.0
2009-05-22 01:59:00,1.26955,1.26955,1.26805,1.26805,66600000.0
2009-05-22 02:00:00,1.2683,1.2683,1.26615,1.26765,119600000.0
2009-05-22 02:01:00,1.2676,1.2683,1.2671,1.26825,88800000.0
2009-05-22 02:02:00,1.2684,1.2686,1.2674,1.26755,73200000.0
2009-05-22 02:03:00,1.2675,1.26775,1.2668,1.2669,108800000.0
2009-05-22 02:04:00,1.2669,1.26755,1.26655,1.26685,68400000.0
2009-05-22 02:05:00,1.26685,1.2675,1.26655,1.2667,84000000.0
2009-05-22 02:06:00,1.2667,1.2668,1.26595,1.26625,67800000.0
2009-05-22 02:07:00,1.2663,1.26695,1.2661,1.2668,77200000.0
2009-05-22 02:08:00,1.26695,1.2677,1.26655,1.2666,56800000.0
2009-05-22 02:09:00,1.2666,1.2669,1.26655,1.2669,21200000.0
2009-05-22 02:10:00,1.26705,1.26735,1.2668,1.2668,28000000.0
2009-05-22 02:11:00,1.2672,1.2679,1.2672,1.2677,53600000.0
2009-05-22 02:12:00,1.26765,1.26765,1.267,1.26715,24400000.0
2009-05-22 02:13:00,1.2672,1.2672,1.2669,1.26695,23200000.0
2009-05-22 02:14:00,1.26695,1.26755,1.26685,1.26695,35600000.0
2009-05-22 02:15:00,1.26695,1.2676,1.2663,1.26755,94000000.0
2009-05-22 02:16:00,1.2672,1.26805,1.2667,1.2678,106200000.0
2009-05-22 02:17:00,1.26775,1.26775,1.26735,1.2676,47200000.0
2009-05-22 02:18:00,1.2676,1.2676,1.2669,1.2669,42200000.0
2009-05-22 02:19:00,1.26685,1.26735,1.2668,1.2671,25600000.0
2009-05-22 02:20:00,1.2671,1.2676,1.2671,1.26745,33200000.0
2009-05-22 02:21:00,1.26745,1.2677,1.26745,1.2675,36000000.0
2009-05-22 02:22:00,1.2675,1.26795,1.2675,1.2677,30800000.0
2009-05-22 02:23:00,1.26775,1.26815,1.2676,1.26765,58200000.0
2009-05-22 02:24:00,1.26765,1.26775,1.2674,1.2677,37600000.0
2009-05-22 02:25:00,1.2679,1.2679,1.26755,1.2677,40400000.0
2009-05-22 02:26:00,1.2678,1.26795,1.26775,1.26775,32400000.0
2009-05-22 02:27:00,1.26775,1.26805,1.26765,1.2678,69600000.0
2009-05-22 02:28:00,1.26775,1.26775,1.26685,1.2672,43000000.0
2009-05-22 02:29:00,1.26725,1.2674,1.2669,1.26695,13600000.0
2009-05-22 02:30:00,1.2669,1.2671,1.26655,1.2671,37400000.0
2009-05-22 02:31:00,1.2669,1.2671,1.2667,1.26695,58200000.0
2009-05-22 02:32:00,1.2669,1.267,1.2664,1.2665,46600000.0
2009-05-22 02:33:00,1.2665,1.267,1.26645,1.26665,25200000.0
2009-05-22 02:34:00,1.26675,1.26675,1.26655,1.26665,34800000.0
2009-05-22 02:35:00,1.2666,1.267,1.2666,1.2668,20400000.0
2009-05-22 02:36:00,1.2669,1.26695,1.2665,1.2668,37200000.0
2009-05-22 02:37:00,1.2665,1.267,1.2665,1.2669,13600000.0
2009-05-22 02:38:00,1.267,1.267,1.26595,1.26645,19200000.0
2009-05-22 02:39:00,1.2664,1.2665,1.2658,1.266,80200000.0
2009-05-22 02:40:00,1.266,1.2665,1.2656,1.26595,102000000.0
2009-05-22 02:41:00,1.26595,1.26655,1.26595,1.2665,36400000.0
2009-05-22 02:42:00,1.2662,1.2668,1.2661,1.2661,52400000.0
2009-05-22 02:43:00,1.26625,1.26695,1.26595,1.2661,92600000.0
2009-05-22 02:44:00,1.266,1.2661,1.2657,1.2658,62400000.0
2009-05-22 02:45:00,1.2659,1.26655,1.2656,1.2663,93000000.0
2009-05-22 02:46:00,1.26615,1.26685,1.26565,1.26635,67600000.0
2009-05-22 02:47:00,1.2665,1.26655,1.26595,1.2664,21200000.0
2009-05-22 02:48:00,1.2664,1.26725,1.26635,1.26685,58800000.0
2009-05-22 02:49:00,1.2667,1.2671,1.2662,1.26705,71200000.0
2009-05-22 02:50:00,1.26705,1.2672,1.26685,1.2671,24800000.0
2009-05-22 02:51:00,1.2672,1.26825,1.26695,1.2676,60000000.0
2009-05-22 02:52:00,1.2677,1.26795,1.26685,1.2673,37200000.0
2009-05-22 02:53:00,1.2673,1.2678,1.2673,1.2676,34400000.0
2009-05-22 02:54:00,1.26745,1.2677,1.26645,1.26705,50400000.0
2009-05-22 02:55:00,1.26715,1.2674,1.26665,1.2674,22800000.0
2009-05-22 02:56:00,1.2672,1.2672,1.2666,1.267,41600000.0
2009-05-22 02:57:00,1.26695,1.2674,1.2669,1.2672,49200000.0
2009-05-22 02:58:00,1.2672,1.2678,1.26655,1.2678,43200000.0
2009-05-22 02:59:00,1.26755,1.26835,1.2673,1.2677,38400000.0
2009-05-22 03:00:00,1.2671,1.26775,1.2669,1.2672,92000000.0
2009-05-22 03:01:00,1.2673,1.2675,1.26685,1.2671,71000000.0
2009-05-22 03:02:00,1.26715,1.2679,1.2667,1.2675,132200000.0
2009-05-22 03:03:00,1.26755,1.26795,1.26735,1.2676,73400000.0
2009-05-22 03:04:00,1.26785,1.26815,1.26665,1.26725,174600000.0
2009-05-22 03:05:00,1.26725,1.2675,1.26725,1.2674,8400000.0
2009-05-22 03:06:00,1.2675,1.2676,1.26655,1.2671,113800000.0
2009-05-22 03:07:00,1.2672,1.2679,1.2667,1.26785,122000000.0
2009-05-22 03:08:00,1.26785,1.2683,1.26755,1.2676,73200000.0
2009-05-22 03:09:00,1.2675,1.2679,1.26685,1.2679,98600000.0
2009-05-22 03:10:00,1.2678,1.2678,1.26705,1.26755,64600000.0
2009-05-22 03:11:00,1.26755,1.2677,1.26675,1.26735,43600000.0
2009-05-22 03:12:00,1.2673,1.2673,1.26715,1.26715,16800000.0
2009-05-22 03:13:00,1.2672,1.2675,1.2667,1.2675,41600000.0
2009-05-22 03:14:00,1.2675,1.26785,1.26745,1.2675,26800000.0
2009-05-22 03:15:00,1.26765,1.268,1.2671,1.2676,44800000.0
2009-05-22 03:16:00,1.268,1.2682,1.26735,1.2674,26400000.0
2009-05-22 03:17:00,1.2674,1.2677,1.2674,1.26765,26800000.0
2009-05-22 03:18:00,1.2677,1.268,1.2677,1.26795,15200000.0
2009-05-22 03:19:00,1.26795,1.2681,1.2676,1.268,33600000.0
2009-05-22 03:20:00,1.2681,1.2682,1.26765,1.26775,21600000.0
2009-05-22 03:21:00,1.26775,1.2686,1.2655,1.267,138400000.0
2009-05-22 03:22:00,1.26705,1.26705,1.2647,1.26485,191400000.0
2009-05-22 03:23:00,1.26505,1.2658,1.26505,1.2654,95200000.0
2009-05-22 03:24:00,1.2654,1.26575,1.2651,1.2657,51200000.0
2009-05-22 03:25:00,1.2655,1.2661,1.2655,1.26595,73600000.0
2009-05-22 03:26:00,1.2657,1.266,1.26535,1.26595,58800000.0
2009-05-22 03:27:00,1.26595,1.2661,1.26545,1.26545,88400000.0
2009-05-22 03:28:00,1.26545,1.2665,1.26545,1.26575,56800000.0
2009-05-22 03:29:00,1.26585,1.26645,1.26575,1.26585,69600000.0
2009-05-22 03:30:00,1.2657,1.26695,1.2653,1.26655,80800000.0
2009-05-22 03:31:00,1.2666,1.26675,1.2659,1.26595,40000000.0
2009-05-22 03:32:00,1.26605,1.26655,1.266,1.2665,56800000.0
2009-05-22 03:33:00,1.2665,1.2665,1.2655,1.266,49600000.0
2009-05-22 03:34:00,1.26605,1.26665,1.2659,1.2662,75200000.0
2009-05-22 03:35:00,1.2663,1.2665,1.26625,1.26645,27600000.0
2009-05-22 03:36:00,1.26655,1.26705,1.26625,1.267,98400000.0
2009-05-22 03:37:00,1.2669,1.26715,1.26655,1.2668,82000000.0
2009-05-22 03:38:00,1.2668,1.26715,1.26655,1.26665,61600000.0
2009-05-22 03:39:00,1.26675,1.2671,1.26615,1.2671,37200000.0
2009-05-22 03:40:00,1.2671,1.2673,1.2665,1.2673,28800000.0
2009-05-22 03:41:00,1.2674,1.26765,1.2666,1.26735,53600000.0
2009-05-22 03:42:00,1.26735,1.26765,1.26665,1.26755,89200000.0
2009-05-22 03:43:00,1.26755,1.2679,1.2664,1.2677,76000000.0
2009-05-22 03:44:00,1.2677,1.2677,1.2671,1.2671,31000000.0
2009-05-22 03:45:00,1.26715,1.26755,1.2662,1.26695,53200000.0
2009-05-22 03:46:00,1.26695,1.2673,1.2665,1.2666,100000000.0
2009-05-22 03:47:00,1.2666,1.2668,1.2661,1.2664,121800000.0
2009-05-22 03:48:00,1.26645,1.26645,1.2659,1.266,81200000.0
2009-05-22 03:49:00,1.266,1.26695,1.26535,1.26545,106600000.0
2009-05-22 03:50:00,1.2655,1.26725,1.26525,1.26615,117200000.0
2009-05-22 03:51:00,1.2662,1.26635,1.266,1.2662,133400000.0
2009-05-22 03:52:00,1.26635,1.26635,1.2661,1.26615,16400000.0
2009-05-22 03:53:00,1.26615,1.26725,1.26615,1.2672,44400000.0
2009-05-22 03:54:00,1.26725,1.26725,1.2666,1.2667,57800000.0
2009-05-22 03:55:00,1.26665,1.26675,1.266,1.2664,83600000.0
2009-05-22 03:56:00,1.26645,1.2665,1.26605,1.2661,60600000.0
2009-05-22 03:57:00,1.26615,1.2662,1.2658,1.2659,75800000.0
2009-05-22 03:58:00,1.26595,1.266,1.2655,1.2659,91800000.0
2009-05-22 03:59:00,1.2659,1.26615,1.2657,1.26575,86400000.0
2009-05-22 04:00:00,1.26575,1.2659,1.26545,1.26545,83600000.0
2009-05-22 04:01:00,1.26545,1.26645,1.26545,1.2662,44000000.0
2009-05-22 04:02:00,1.2661,1.26635,1.2659,1.26625,51800000.0
2009-05-22 04:03:00,1.26625,1.26695,1.2658,1.26635,33800000.0
2009-05-22 04:04:00,1.2664,1.2666,1.2664,1.26645,20000000.0
2009-05-22 04:05:00,1.2665,1.2666,1.26625,1.2666,24400000.0
2009-05-22 04:06:00,1.26675,1.26695,1.26675,1.26695,7600000.0
2009-05-22 04:07:00,1.267,1.2672,1.26695,1.2671,18200000.0
2009-05-22 04:08:00,1.26606,1.26612,1.26606,1.26611,30400000.0
2009-05-22 04:09:00,1.26725,1.26725,1.267,1.26705,30400000.0
2009-05-22 04:10:00,1.2671,1.2671,1.2665,1.26665,35600000.0
2009-05-22 04:11:00,1.26675,1.26695,1.2664,1.26685,32000000.0
2009-05-22 04:12:00,1.26685,1.26695,1.26615,1.26665,51600000.0
2009-05-22 04:13:00,1.26655,1.2669,1.26655,1.2668,19400000.0
2009-05-22 04:14:00,1.2669,1.267,1.2667,1.2667,63400000.0
2009-05-22 04:15:00,1.26675,1.26675,1.26675,1.26675,9600000.0
2009-05-22 04:16:00,1.26685,1.2672,1.26685,1.2672,11200000.0
2009-05-22 04:17:00,1.2672,1.2672,1.2669,1.26695,31800000.0
2009-05-22 04:18:00,1.26685,1.2673,1.26635,1.26635,55400000.0
2009-05-22 04:19:00,1.26665,1.26685,1.26585,1.2661,42000000.0
2009-05-22 04:20:00,1.26625,1.2669,1.2659,1.2669,65000000.0
2009-05-22 04:21:00,1.2671,1.2671,1.2663,1.2664,35400000.0
2009-05-22 04:22:00,1.26645,1.2667,1.2659,1.2659,40800000.0
2009-05-22 04:23:00,1.26595,1.26717,1.26575,1.26717,88200000.0
2009-05-22 04:24:00,1.2681,1.2685,1.2662,1.26815,213200000.0
2009-05-22 04:25:00,1.26815,1.2684,1.26705,1.26835,100600000.0
2009-05-22 04:26:00,1.2684,1.2684,1.2673,1.2677,94000000.0
2009-05-22 04:27:00,1.2673,1.26845,1.2673,1.26825,35000000.0
2009-05-22 04:28:00,1.26825,1.26825,1.26745,1.26825,28800000.0
2009-05-22 04:29:00,1.2682,1.2686,1.26755,1.2682,47000000.0
2009-05-22 04:30:00,1.26825,1.26855,1.2681,1.26855,18000000.0
2009-05-22 04:31:00,1.26845,1.2688,1.26845,1.2686,18800000.0
2009-05-22 04:32:00,1.2685,1.26865,1.26835,1.2685,57600000.0
2009-05-22 04:33:00,1.26825,1.2683,1.26775,1.26795,70400000.0
2009-05-22 04:34:00,1.2682,1.2689,1.26808,1.26875,49000000.0
2009-05-22 04:35:00,1.2684,1.2692,1.26825,1.2686,63800000.0
2009-05-22 04:36:00,1.26865,1.26905,1.26815,1.26815,52600000.0
2009-05-22 04:37:00,1.2681,1.26825,1.268,1.2682,43800000.0
2009-05-22 04:38:00,1.26825,1.26855,1.268,1.26855,103600000.0
2009-05-22 04:39:00,1.26865,1.26895,1.26795,1.2681,74200000.0
2009-05-22 04:40:00,1.268,1.26845,1.26705,1.26765,103800000.0
2009-05-22 04:41:00,1.2677,1.26845,1.2677,1.268,32400000.0
2009-05-22 04:42:00,1.26795,1.26795,1.2676,1.2677,15600000.0
2009-05-22 04:43:00,1.2678,1.2685,1.2677,1.2679,33400000.0
2009-05-22 04:44:00,1.26795,1.2682,1.2676,1.26775,77600000.0
2009-05-22 04:45:00,1.26765,1.2677,1.2668,1.26765,76000000.0
2009-05-22 04:46:00,1.26775,1.26795,1.2674,1.2674,38000000.0
2009-05-22 04:47:00,1.2674,1.26795,1.2674,1.2675,17400000.0
2009-05-22 04:48:00,1.2674,1.2675,1.2674,1.2675,4000000.0
2009-05-22 04:49:00,1.2675,1.26795,1.2675,1.26785,12000000.0
2009-05-22 04:50:00,1.2679,1.26815,1.2677,1.26785,56400000.0
2009-05-22 04:51:00,1.2679,1.26795,1.26775,1.26785,16800000.0
2009-05-22 04:52:00,1.2679,1.2679,1.2676,1.26765,25200000.0
2009-05-22 04:53:00,1.2676,1.2678,1.26725,1.26775,20200000.0
2009-05-22 04:54:00,1.26725,1.26795,1.26725,1.26795,10400000.0
2009-05-22 04:55:00,1.26795,1.2695,1.26795,1.26915,61000000.0
2009-05-22 04:56:00,1.2692,1.26925,1.26825,1.2684,54400000.0
2009-05-22 04:57:00,1.2683,1.2683,1.268,1.268,8400000.0
2009-05-22 04:58:00,1.268,1.2685,1.26795,1.26795,24000000.0
2009-05-22 04:59:00,1.26805,1.26815,1.26715,1.2675,74600000.0
2009-05-22 05:00:00,1.26755,1.26805,1.26715,1.26775,148400000.0
2009-05-22 05:01:00,1.2678,1.2679,1.26765,1.2677,32600000.0
2009-05-22 05:02:00,1.2677,1.26865,1.2677,1.26795,59600000.0
2009-05-22 05:03:00,1.26795,1.2681,1.267,1.2676,130000000.0
2009-05-22 05:04:00,1.26765,1.2681,1.26765,1.2681,54000000.0
2009-05-22 05:05:00,1.2679,1.268,1.26765,1.2678,46800000.0
2009-05-22 05:06:00,1.2679,1.26835,1.2679,1.2683,20200000.0
2009-05-22 05:07:00,1.2682,1.26855,1.2681,1.26855,29800000.0
2009-05-22 05:08:00,1.26855,1.26895,1.2675,1.2679,118200000.0
2009-05-22 05:09:00,1.2679,1.2679,1.2675,1.2675,68000000.0
2009-05-22 05:10:00,1.2676,1.2678,1.26735,1.2678,42400000.0
2009-05-22 05:11:00,1.26745,1.26805,1.2674,1.26775,12000000.0
2009-05-22 05:12:00,1.26785,1.26785,1.26745,1.26755,6000000.0
2009-05-22 05:13:00,1.2678,1.268,1.2678,1.268,6000000.0
2009-05-22 05:14:00,1.2681,1.2681,1.2676,1.2676,17200000.0
2009-05-22 05:15:00,1.2676,1.2679,1.2675,1.26755,33200000.0
2009-05-22 05:16:00,1.2673,1.2673,1.26715,1.2672,14400000.0
2009-05-22 05:17:00,1.26725,1.26735,1.2666,1.2673,21000000.0
2009-05-22 05:18:00,1.2674,1.2679,1.26715,1.2677,57000000.0
2009-05-22 05:19:00,1.26775,1.2681,1.2677,1.26805,41600000.0
2009-05-22 05:20:00,1.26815,1.2682,1.26775,1.26775,20000000.0
2009-05-22 05:21:00,1.2678,1.26805,1.2677,1.26805,41000000.0
2009-05-22 05:22:00,1.26805,1.26805,1.2677,1.2677,9800000.0
2009-05-22 05:23:00,1.2678,1.2678,1.2675,1.2675,15200000.0
2009-05-22 05:24:00,1.26755,1.2676,1.26745,1.26745,41400000.0
2009-05-22 05:25:00,1.26745,1.2676,1.26745,1.2676,33200000.0
2009-05-22 05:26:00,1.2676,1.2677,1.2676,1.2677,5200000.0
2009-05-22 05:27:00,1.2677,1.2677,1.2666,1.26715,59600000.0
2009-05-22 05:28:00,1.26715,1.26715,1.2668,1.26685,24200000.0
2009-05-22 05:29:00,1.26695,1.26725,1.26695,1.26715,24000000.0
2009-05-22 05:30:00,1.26725,1.26755,1.26725,1.2675,12000000.0
2009-05-22 05:31:00,1.2675,1.268,1.2675,1.268,9600000.0
2009-05-22 05:32:00,1.2679,1.268,1.2678,1.2678,22800000.0
2009-05-22 05:33:00,1.2674,1.26825,1.2674,1.26825,15200000.0
2009-05-22 05:34:00,1.2683,1.26875,1.26805,1.26805,22800000.0
2009-05-22 05:35:00,1.2681,1.26865,1.2681,1.26845,48600000.0
2009-05-22 05:36:00,1.26845,1.2687,1.26815,1.26815,60200000.0
2009-05-22 05:37:00,1.26825,1.26835,1.26745,1.26795,66800000.0
2009-05-22 05:38:00,1.2679,1.26805,1.2679,1.26795,19000000.0
2009-05-22 05:39:00,1.26795,1.26795,1.26755,1.2679,48400000.0
2009-05-22 05:40:00,1.268,1.26825,1.268,1.26825,10800000.0
2009-05-22 05:41:00,1.26805,1.2681,1.26805,1.26805,7400000.0
2009-05-22 05:42:00,1.2681,1.26835,1.268,1.268,34200000.0
2009-05-22 05:43:00,1.2681,1.2681,1.268,1.268,14000000.0
2009-05-22 05:44:00,1.26775,1.2678,1.26725,1.2673,65200000.0
2009-05-22 05:45:00,1.2673,1.2675,1.2673,1.2673,18600000.0
2009-05-22 05:46:00,1.26725,1.2673,1.2668,1.26695,23600000.0
2009-05-22 05:47:00,1.26725,1.26725,1.267,1.267,22000000.0
2009-05-22 05:48:00,1.267,1.2672,1.2665,1.26705,87800000.0
2009-05-22 05:49:00,1.26715,1.2672,1.267,1.2671,15600000.0
2009-05-22 05:50:00,1.26705,1.2673,1.267,1.2673,49000000.0
2009-05-22 05:51:00,1.2673,1.2674,1.2673,1.2674,3600000.0
2009-05-22 05:52:00,1.2674,1.2676,1.26735,1.2674,14400000.0
2009-05-22 05:53:00,1.2673,1.2676,1.2673,1.2675,15200000.0
2009-05-22 05:54:00,1.26745,1.26755,1.26735,1.26735,11200000.0
2009-05-22 05:55:00,1.26725,1.2678,1.267,1.2678,35600000.0
2009-05-22 05:56:00,1.26785,1.2679,1.26705,1.2672,15000000.0
2009-05-22 05:57:00,1.2672,1.26735,1.2671,1.26735,86400000.0
2009-05-22 05:58:00,1.2674,1.2677,1.2674,1.2677,18000000.0
2009-05-22 05:59:00,1.2677,1.2682,1.26755,1.26755,38000000.0
2009-05-22 06:00:00,1.26765,1.26775,1.26745,1.26755,15400000.0
2009-05-22 06:01:00,1.26745,1.2678,1.26665,1.2667,37200000.0
2009-05-22 06:02:00,1.26675,1.2668,1.26675,1.2668,2800000.0
2009-05-22 06:03:00,1.26625,1.26625,1.26625,1.26625,1600000.0
2009-05-22 06:04:00,1.26665,1.26675,1.26625,1.26675,12200000.0
2009-05-22 06:05:00,1.26665,1.26665,1.2665,1.26665,6000000.0
2009-05-22 06:06:00,1.26675,1.26675,1.26645,1.2665,12000000.0
2009-05-22 06:07:00,1.2665,1.2672,1.266,1.2664,24000000.0
2009-05-22 06:08:00,1.2663,1.2663,1.26595,1.26625,15400000.0
2009-05-22 06:09:00,1.2667,1.2675,1.2667,1.2675,26800000.0
2009-05-22 06:10:00,1.26715,1.2672,1.2667,1.2672,31200000.0
2009-05-22 06:11:00,1.2672,1.26735,1.26685,1.26725,26400000.0
2009-05-22 06:12:00,1.26715,1.2672,1.26695,1.26695,18400000.0
2009-05-22 06:13:00,1.26695,1.26695,1.26685,1.26685,19600000.0
2009-05-22 06:14:00,1.26685,1.26715,1.26685,1.26715,45000000.0
2009-05-22 06:15:00,1.26695,1.26715,1.26695,1.26705,73000000.0
2009-05-22 06:16:00,1.26705,1.2672,1.2668,1.2671,62000000.0
2009-05-22 06:17:00,1.2672,1.2672,1.26685,1.2671,29200000.0
2009-05-22 06:18:00,1.2672,1.2676,1.26655,1.2676,63800000.0
2009-05-22 06:19:00,1.2676,1.26765,1.26665,1.2671,54400000.0
2009-05-22 06:20:00,1.26735,1.26735,1.2665,1.26705,40200000.0
2009-05-22 06:21:00,1.26705,1.2671,1.2661,1.26645,33800000.0
2009-05-22 06:22:00,1.26635,1.26635,1.26635,1.26635,8400000.0
2009-05-22 06:23:00,1.26635,1.26695,1.26635,1.2669,35200000.0
2009-05-22 06:24:00,1.2668,1.2668,1.2664,1.2667,33200000.0
2009-05-22 06:25:00,1.2666,1.26695,1.2665,1.26655,50800000.0
2009-05-22 06:26:00,1.2665,1.2672,1.2662,1.26715,58800000.0
2009-05-22 06:27:00,1.26695,1.26735,1.26655,1.2667,106000000.0
2009-05-22 06:28:00,1.2665,1.26735,1.2665,1.2669,58000000.0
2009-05-22 06:29:00,1.26685,1.2676,1.26685,1.26725,63200000.0
2009-05-22 06:30:00,1.26725,1.26725,1.26715,1.26715,25200000.0
2009-05-22 06:31:00,1.26725,1.26725,1.2669,1.267,24000000.0
2009-05-22 06:32:00,1.267,1.26715,1.267,1.26705,14600000.0
2009-05-22 06:33:00,1.26715,1.26715,1.26715,1.26715,7200000.0
2009-05-22 06:34:00,1.2673,1.26765,1.2671,1.26715,72000000.0
2009-05-22 06:35:00,1.2672,1.2673,1.26625,1.26625,28000000.0
2009-05-22 06:36:00,1.2663,1.2671,1.2663,1.2671,17800000.0
2009-05-22 06:37:00,1.2673,1.2674,1.2657,1.2657,51200000.0
2009-05-22 06:38:00,1.2657,1.26635,1.2655,1.26635,67200000.0
2009-05-22 06:39:00,1.2663,1.2663,1.26585,1.26585,12600000.0
2009-05-22 06:40:00,1.26595,1.266,1.26585,1.26595,15400000.0
2009-05-22 06:41:00,1.26595,1.26615,1.26595,1.26615,12400000.0
2009-05-22 06:42:00,1.266,1.2661,1.26575,1.2661,15200000.0
2009-05-22 06:43:00,1.26615,1.26615,1.2659,1.2659,7200000.0
2009-05-22 06:44:00,1.2661,1.26615,1.2661,1.26615,3600000.0
2009-05-22 06:45:00,1.2661,1.2663,1.26595,1.2663,24600000.0
2009-05-22 06:46:00,1.2664,1.26645,1.26635,1.26645,17800000.0
2009-05-22 06:47:00,1.26655,1.26705,1.26655,1.26705,33200000.0
2009-05-22 06:48:00,1.26705,1.2672,1.26705,1.2671,11200000.0
2009-05-22 06:49:00,1.2671,1.2671,1.26635,1.26635,72000000.0
2009-05-22 06:50:00,1.2664,1.2665,1.2664,1.2665,14400000.0
2009-05-22 06:51:00,1.2664,1.2665,1.26625,1.26635,31200000.0
2009-05-22 06:52:00,1.26635,1.267,1.2661,1.267,21600000.0
2009-05-22 06:53:00,1.267,1.267,1.2659,1.2659,13600000.0
2009-05-22 06:54:00,1.2663,1.267,1.2663,1.267,35400000.0
2009-05-22 06:55:00,1.2672,1.2672,1.2664,1.2665,22000000.0
2009-05-22 06:56:00,1.2665,1.2665,1.2665,1.2665,2400000.0
2009-05-22 06:57:00,1.2666,1.26695,1.2666,1.26695,9600000.0
2009-05-22 06:58:00,1.2673,1.2675,1.2664,1.2665,51200000.0
2009-05-22 06:59:00,1.2665,1.2668,1.2665,1.26665,30800000.0
2009-05-22 07:00:00,1.26675,1.26685,1.2662,1.26625,23600000.0
2009-05-22 07:01:00,1.2662,1.2662,1.26545,1.26545,27600000.0
2009-05-22 07:02:00,1.2654,1.26715,1.2654,1.26705,49000000.0
2009-05-22 07:03:00,1.26685,1.2669,1.2662,1.2668,26600000.0
2009-05-22 07:04:00,1.26685,1.26705,1.26645,1.26695,39400000.0
2009-05-22 07:05:00,1.2671,1.26795,1.26635,1.2673,70400000.0
2009-05-22 07:06:00,1.2673,1.26775,1.2668,1.2668,69800000.0
2009-05-22 07:07:00,1.26695,1.2677,1.2667,1.2677,56400000.0
2009-05-22 07:08:00,1.2677,1.2677,1.266,1.26685,45400000.0
2009-05-22 07:09:00,1.26685,1.26765,1.26685,1.2673,67000000.0
2009-05-22 07:10:00,1.26735,1.2678,1.26715,1.26755,78000000.0
2009-05-22 07:11:00,1.2673,1.2675,1.2668,1.2674,72800000.0
2009-05-22 07:12:00,1.2674,1.26775,1.26695,1.26745,83600000.0
2009-05-22 07:13:00,1.26755,1.2678,1.26705,1.2678,54600000.0
2009-05-22 07:14:00,1.2679,1.2679,1.26695,1.2676,118400000.0
2009-05-22 07:15:00,1.2676,1.2677,1.2669,1.26725,111800000.0
2009-05-22 07:16:00,1.2672,1.2674,1.2669,1.2674,50400000.0
2009-05-22 07:17:00,1.26755,1.2677,1.267,1.26735,57200000.0
2009-05-22 07:18:00,1.26745,1.2678,1.2673,1.26735,46000000.0
2009-05-22 07:19:00,1.2673,1.2679,1.26725,1.26735,137200000.0
2009-05-22 07:20:00,1.26755,1.26755,1.26685,1.2671,54000000.0
2009-05-22 07:21:00,1.2671,1.26715,1.2669,1.2671,32000000.0
2009-05-22 07:22:00,1.2671,1.2672,1.26685,1.26715,45000000.0
2009-05-22 07:23:00,1.26725,1.26735,1.2669,1.2669,55600000.0
2009-05-22 07:24:00,1.2668,1.2668,1.26635,1.2665,73600000.0
2009-05-22 07:25:00,1.26655,1.26675,1.2658,1.2662,173400000.0
2009-05-22 07:26:00,1.2662,1.26645,1.2659,1.26605,101800000.0
2009-05-22 07:27:00,1.26605,1.2661,1.2656,1.2659,68600000.0
2009-05-22 07:28:00,1.2659,1.26595,1.26565,1.26575,84200000.0
2009-05-22 07:29:00,1.2657,1.2666,1.2655,1.2666,74200000.0
2009-05-22 07:30:00,1.2667,1.2667,1.26615,1.26625,64800000.0
2009-05-22 07:31:00,1.26635,1.2666,1.2662,1.26635,74400000.0
2009-05-22 07:32:00,1.26645,1.2667,1.2664,1.2666,60400000.0
2009-05-22 07:33:00,1.2666,1.2667,1.2665,1.2666,31200000.0
2009-05-22 07:34:00,1.2665,1.2667,1.26625,1.2666,56400000.0
2009-05-22 07:35:00,1.2667,1.26715,1.2666,1.26715,54000000.0
2009-05-22 07:36:00,1.26705,1.2672,1.267,1.26715,53200000.0
2009-05-22 07:37:00,1.2671,1.26725,1.2671,1.26715,30200000.0
2009-05-22 07:38:00,1.2672,1.26745,1.26695,1.26745,62400000.0
2009-05-22 07:39:00,1.2677,1.26775,1.26765,1.26775,48800000.0
2009-05-22 07:40:00,1.26775,1.26775,1.2673,1.26745,95200000.0
2009-05-22 07:41:00,1.26735,1.2677,1.2672,1.2676,64000000.0
2009-05-22 07:42:00,1.2677,1.26785,1.2677,1.26785,24400000.0
2009-05-22 07:43:00,1.2678,1.26785,1.2676,1.26785,36400000.0
2009-05-22 07:44:00,1.26785,1.26785,1.2678,1.2678,16800000.0
2009-05-22 07:45:00,1.2678,1.26795,1.26685,1.26695,120600000.0
2009-05-22 07:46:00,1.267,1.2674,1.267,1.26735,49400000.0
2009-05-22 07:47:00,1.26735,1.26755,1.26735,1.2675,67600000.0
2009-05-22 07:48:00,1.2675,1.26765,1.26715,1.2673,65000000.0
2009-05-22 07:49:00,1.26725,1.26745,1.2665,1.26665,115400000.0
2009-05-22 07:50:00,1.2666,1.2669,1.26645,1.2668,62800000.0
2009-05-22 07:51:00,1.2669,1.2672,1.2668,1.2672,29600000.0
2009-05-22 07:52:00,1.26715,1.26715,1.2665,1.2669,60800000.0
2009-05-22 07:53:00,1.2669,1.267,1.26625,1.26655,53400000.0
2009-05-22 07:54:00,1.2668,1.2674,1.26675,1.2674,45600000.0
2009-05-22 07:55:00,1.26745,1.26755,1.26745,1.26745,27200000.0
2009-05-22 07:56:00,1.26725,1.26725,1.2669,1.2669,13600000.0
2009-05-22 07:57:00,1.2669,1.2669,1.26645,1.2665,62400000.0
2009-05-22 07:58:00,1.2666,1.26665,1.26645,1.2665,29200000.0
2009-05-22 07:59:00,1.2665,1.26695,1.2665,1.26685,31600000.0
2009-05-22 08:00:00,1.26695,1.26715,1.26665,1.267,111200000.0
2009-05-22 08:01:00,1.26695,1.2682,1.26685,1.2682,150800000.0
2009-05-22 08:02:00,1.2682,1.26855,1.26755,1.26755,188800000.0
2009-05-22 08:03:00,1.2677,1.26855,1.2676,1.26775,163800000.0
2009-05-22 08:04:00,1.26805,1.2681,1.2669,1.2673,78800000.0
2009-05-22 08:05:00,1.2673,1.2677,1.26705,1.2675,169000000.0
2009-05-22 08:06:00,1.2676,1.26785,1.26725,1.26775,89600000.0
2009-05-22 08:07:00,1.26755,1.26805,1.267,1.2674,137400000.0
2009-05-22 08:08:00,1.2675,1.26775,1.26695,1.2673,86000000.0
2009-05-22 08:09:00,1.26735,1.2675,1.2667,1.2667,122400000.0
2009-05-22 08:10:00,1.26675,1.2674,1.2667,1.2668,125000000.0
2009-05-22 08:11:00,1.2668,1.2677,1.26655,1.2666,149200000.0
2009-05-22 08:12:00,1.26665,1.26745,1.2664,1.2665,122000000.0
2009-05-22 08:13:00,1.2665,1.2673,1.2665,1.26715,53400000.0
2009-05-22 08:14:00,1.26715,1.2676,1.26705,1.2675,83200000.0
2009-05-22 08:15:00,1.2675,1.26795,1.2673,1.2677,118000000.0
2009-05-22 08:16:00,1.2677,1.2677,1.267,1.2676,110600000.0
2009-05-22 08:17:00,1.2676,1.2679,1.26695,1.2677,103000000.0
2009-05-22 08:18:00,1.26775,1.26785,1.2677,1.2678,32400000.0
2009-05-22 08:19:00,1.2679,1.26805,1.2675,1.26765,154800000.0
2009-05-22 08:20:00,1.26765,1.2681,1.26755,1.26785,94400000.0
2009-05-22 08:21:00,1.2679,1.268,1.26765,1.26785,130600000.0
2009-05-22 08:22:00,1.2678,1.268,1.26765,1.2678,93200000.0
2009-05-22 08:23:00,1.26785,1.26815,1.26785,1.26805,72000000.0
2009-05-22 08:24:00,1.268,1.26805,1.26765,1.26765,99200000.0
2009-05-22 08:25:00,1.26765,1.2681,1.26735,1.26735,52800000.0
2009-05-22 08:26:00,1.26745,1.26825,1.267,1.26705,146800000.0
2009-05-22 08:27:00,1.2672,1.26755,1.26655,1.2668,123200000.0
2009-05-22 08:28:00,1.2668,1.26735,1.266,1.26615,161000000.0
2009-05-22 08:29:00,1.2664,1.2667,1.26605,1.2667,57600000.0
2009-05-22 08:30:00,1.2666,1.2671,1.26595,1.26655,141000000.0
2009-05-22 08:31:00,1.2665,1.2678,1.26615,1.26705,111200000.0
2009-05-22 08:32:00,1.2672,1.268,1.26665,1.26765,111000000.0
2009-05-22 08:33:00,1.26755,1.268,1.2671,1.26725,135800000.0
2009-05-22 08:34:00,1.26725,1.2679,1.26715,1.26745,93000000.0
2009-05-22 08:35:00,1.26745,1.26815,1.2674,1.26755,88600000.0
2009-05-22 08:36:00,1.2677,1.2681,1.26665,1.26685,102200000.0
2009-05-22 08:37:00,1.26695,1.26785,1.2663,1.26645,135800000.0
2009-05-22 08:38:00,1.2665,1.2681,1.26635,1.26765,107000000.0
2009-05-22 08:39:00,1.26775,1.268,1.2676,1.2676,61000000.0
2009-05-22 08:40:00,1.2675,1.26805,1.2673,1.26785,108200000.0
2009-05-22 08:41:00,1.2679,1.2682,1.267,1.2673,127200000.0
2009-05-22 08:42:00,1.2672,1.2685,1.26705,1.26805,115000000.0
2009-05-22 08:43:00,1.26805,1.2681,1.2674,1.2677,88400000.0
2009-05-22 08:44:00,1.26805,1.26805,1.26715,1.2677,100400000.0
2009-05-22 08:45:00,1.26775,1.26805,1.26745,1.2677,126800000.0
2009-05-22 08:46:00,1.2679,1.26825,1.2672,1.26815,130000000.0
2009-05-22 08:47:00,1.26815,1.2685,1.26705,1.2674,89000000.0
2009-05-22 08:48:00,1.2676,1.2684,1.2676,1.26775,84400000.0
2009-05-22 08:49:00,1.26765,1.2678,1.2668,1.26725,67800000.0
2009-05-22 08:50:00,1.26735,1.268,1.26725,1.26785,52800000.0
2009-05-22 08:51:00,1.2678,1.26815,1.2676,1.2676,80000000.0
2009-05-22 08:52:00,1.2678,1.26815,1.2669,1.26765,75600000.0
2009-05-22 08:53:00,1.26795,1.2681,1.26725,1.2675,35000000.0
2009-05-22 08:54:00,1.26745,1.26805,1.26725,1.2678,90800000.0
2009-05-22 08:55:00,1.26775,1.2682,1.26745,1.268,116200000.0
2009-05-22 08:56:00,1.26795,1.2686,1.26785,1.2685,41000000.0
2009-05-22 08:57:00,1.2686,1.2686,1.2676,1.268,36000000.0
2009-05-22 08:58:00,1.26795,1.2686,1.26788,1.26815,31800000.0
2009-05-22 08:59:00,1.26825,1.26835,1.26775,1.26815,64000000.0
2009-05-22 09:00:00,1.2681,1.26825,1.26755,1.268,112200000.0
2009-05-22 09:01:00,1.2678,1.2679,1.26685,1.2675,113800000.0
2009-05-22 09:02:00,1.26755,1.26785,1.26705,1.2674,49600000.0
2009-05-22 09:03:00,1.26745,1.2682,1.2671,1.2674,90400000.0
2009-05-22 09:04:00,1.2675,1.2676,1.26715,1.2673,45600000.0
2009-05-22 09:05:00,1.26725,1.2674,1.26715,1.26735,45000000.0
2009-05-22 09:06:00,1.26735,1.26805,1.2672,1.26805,32600000.0
2009-05-22 09:07:00,1.26825,1.2689,1.26725,1.26735,67200000.0
2009-05-22 09:08:00,1.26735,1.2681,1.2672,1.2679,92800000.0
2009-05-22 09:09:00,1.26785,1.2682,1.26665,1.2677,130800000.0
2009-05-22 09:10:00,1.2677,1.2681,1.2673,1.2681,82400000.0
2009-05-22 09:11:00,1.26815,1.2699,1.26775,1.2683,105600000.0
2009-05-22 09:12:00,1.2683,1.26915,1.2677,1.26805,119200000.0
2009-05-22 09:13:00,1.2684,1.26875,1.2673,1.2678,159000000.0
2009-05-22 09:14:00,1.2678,1.26845,1.26735,1.2681,108400000.0
2009-05-22 09:15:00,1.26805,1.26975,1.26805,1.26925,154800000.0
2009-05-22 09:16:00,1.26935,1.2695,1.2685,1.26935,61200000.0
2009-05-22 09:17:00,1.26925,1.27005,1.26905,1.26945,114200000.0
2009-05-22 09:18:00,1.2694,1.27005,1.26805,1.26845,185800000.0
2009-05-22 09:19:00,1.26845,1.26865,1.2671,1.26835,118400000.0
2009-05-22 09:20:00,1.2683,1.2689,1.268,1.2683,113000000.0
2009-05-22 09:21:00,1.2683,1.2693,1.26815,1.2686,127000000.0
2009-05-22 09:22:00,1.26865,1.26965,1.26835,1.2687,107600000.0
2009-05-22 09:23:00,1.2688,1.2696,1.2688,1.2695,109000000.0
2009-05-22 09:24:00,1.2695,1.2697,1.2685,1.2685,103600000.0
2009-05-22 09:25:00,1.2687,1.26935,1.2684,1.26895,110800000.0
2009-05-22 09:26:00,1.26895,1.26965,1.2687,1.26925,120200000.0
2009-05-22 09:27:00,1.26955,1.26975,1.26885,1.26965,113000000.0
2009-05-22 09:28:00,1.2696,1.27055,1.26915,1.26915,131600000.0
2009-05-22 09:29:00,1.2688,1.26935,1.26855,1.26885,84400000.0
2009-05-22 09:30:00,1.2689,1.27015,1.2686,1.27,110800000.0
2009-05-22 09:31:00,1.26995,1.27005,1.26905,1.2692,75400000.0
2009-05-22 09:32:00,1.2692,1.2695,1.26875,1.26875,52600000.0
2009-05-22 09:33:00,1.2688,1.26945,1.26825,1.26875,98200000.0
2009-05-22 09:34:00,1.26885,1.2689,1.26845,1.26865,56400000.0
2009-05-22 09:35:00,1.26865,1.269,1.26845,1.2687,87200000.0
2009-05-22 09:36:00,1.2687,1.2693,1.2685,1.269,152600000.0
2009-05-22 09:37:00,1.26895,1.2692,1.26825,1.26835,129200000.0
2009-05-22 09:38:00,1.26835,1.26865,1.2677,1.26815,122800000.0
2009-05-22 09:39:00,1.26805,1.26825,1.26745,1.26785,102600000.0
2009-05-22 09:40:00,1.26775,1.26845,1.26775,1.26815,127600000.0
2009-05-22 09:41:00,1.2684,1.26905,1.2681,1.2681,90000000.0
2009-05-22 09:42:00,1.26815,1.2682,1.2677,1.2679,114400000.0
2009-05-22 09:43:00,1.26795,1.269,1.2674,1.26785,189000000.0
2009-05-22 09:44:00,1.26775,1.2687,1.26775,1.26825,110000000.0
2009-05-22 09:45:00,1.26825,1.26825,1.2677,1.26795,71200000.0
2009-05-22 09:46:00,1.26795,1.2682,1.26745,1.26795,100000000.0
2009-05-22 09:47:00,1.2679,1.26835,1.26755,1.26765,117000000.0
2009-05-22 09:48:00,1.2678,1.26815,1.26745,1.26785,115000000.0
2009-05-22 09:49:00,1.2682,1.2686,1.26755,1.2677,93400000.0
2009-05-22 09:50:00,1.2679,1.2684,1.2677,1.26805,103800000.0
2009-05-22 09:51:00,1.26805,1.2683,1.2673,1.2679,107000000.0
2009-05-22 09:52:00,1.2679,1.2686,1.2678,1.268,116800000.0
2009-05-22 09:53:00,1.26805,1.26905,1.268,1.26805,86000000.0
2009-05-22 09:54:00,1.26815,1.2686,1.26755,1.26755,118800000.0
2009-05-22 09:55:00,1.26795,1.2685,1.26785,1.26825,94000000.0
2009-05-22 09:56:00,1.26825,1.26895,1.26805,1.26885,46800000.0
2009-05-22 09:57:00,1.2691,1.2695,1.26665,1.267,171600000.0
2009-05-22 09:58:00,1.2671,1.26755,1.26665,1.26725,134000000.0
2009-05-22 09:59:00,1.26735,1.26745,1.26665,1.26665,117600000.0
2009-05-22 10:00:00,1.26675,1.2672,1.26645,1.2668,110000000.0
2009-05-22 10:01:00,1.2668,1.26695,1.26665,1.26665,88400000.0
2009-05-22 10:02:00,1.26665,1.2677,1.2664,1.2677,68400000.0
2009-05-22 10:03:00,1.268,1.2687,1.26755,1.2685,91200000.0
2009-05-22 10:04:00,1.2684,1.2684,1.26695,1.26705,102000000.0
2009-05-22 10:05:00,1.267,1.2673,1.26635,1.2671,105200000.0
2009-05-22 10:06:00,1.2672,1.26755,1.2668,1.2672,113200000.0
2009-05-22 10:07:00,1.26715,1.26775,1.26625,1.26635,152200000.0
2009-05-22 10:08:00,1.26635,1.2667,1.26515,1.2662,130800000.0
2009-05-22 10:09:00,1.2663,1.2663,1.26445,1.26555,141200000.0
2009-05-22 10:10:00,1.26545,1.26615,1.26485,1.2654,165600000.0
2009-05-22 10:11:00,1.2654,1.2659,1.2651,1.2655,137400000.0
2009-05-22 10:12:00,1.2656,1.26595,1.2649,1.26505,109200000.0
2009-05-22 10:13:00,1.26515,1.2656,1.2646,1.26525,114400000.0
2009-05-22 10:14:00,1.2652,1.26615,1.26515,1.2654,95000000.0
2009-05-22 10:15:00,1.2655,1.2657,1.2651,1.2652,64400000.0
2009-05-22 10:16:00,1.2652,1.2652,1.2643,1.2648,80000000.0
2009-05-22 10:17:00,1.2648,1.265,1.2642,1.2649,56800000.0
2009-05-22 10:18:00,1.2649,1.26515,1.2648,1.26495,21600000.0
2009-05-22 10:19:00,1.265,1.26575,1.265,1.2653,64200000.0
2009-05-22 10:20:00,1.26525,1.2663,1.2651,1.2656,74400000.0
2009-05-22 10:21:00,1.26565,1.26615,1.265,1.265,127000000.0
2009-05-22 10:22:00,1.2651,1.26575,1.2643,1.2652,126200000.0
2009-05-22 10:23:00,1.265,1.2654,1.2643,1.2649,148800000.0
2009-05-22 10:24:00,1.26485,1.26555,1.26435,1.2653,132000000.0
2009-05-22 10:25:00,1.2651,1.2652,1.26505,1.26505,43200000.0
2009-05-22 10:26:00,1.26505,1.26535,1.264,1.26465,132200000.0
2009-05-22 10:27:00,1.2648,1.2656,1.2641,1.26535,103000000.0
2009-05-22 10:28:00,1.26535,1.26575,1.2648,1.26575,73400000.0
2009-05-22 10:29:00,1.26585,1.2664,1.26495,1.26535,108000000.0
2009-05-22 10:30:00,1.26535,1.2661,1.2652,1.2656,87200000.0
2009-05-22 10:31:00,1.2655,1.26555,1.265,1.26555,35200000.0
2009-05-22 10:32:00,1.26575,1.266,1.2655,1.26575,39200000.0
2009-05-22 10:33:00,1.2657,1.266,1.2652,1.26545,94600000.0
2009-05-22 10:34:00,1.26555,1.26615,1.26555,1.26605,52400000.0
2009-05-22 10:35:00,1.266,1.26655,1.26535,1.2656,124400000.0
2009-05-22 10:36:00,1.26565,1.26625,1.26555,1.2658,101600000.0
2009-05-22 10:37:00,1.26595,1.26625,1.2656,1.2661,51600000.0
2009-05-22 10:38:00,1.26625,1.26645,1.26555,1.2657,92000000.0
2009-05-22 10:39:00,1.2657,1.2662,1.26555,1.2662,66200000.0
2009-05-22 10:40:00,1.2663,1.2667,1.26615,1.26665,129800000.0
2009-05-22 10:41:00,1.26665,1.26685,1.26595,1.26635,120600000.0
2009-05-22 10:42:00,1.26635,1.26675,1.26605,1.2664,87000000.0
2009-05-22 10:43:00,1.2663,1.2663,1.26565,1.26565,41400000.0
2009-05-22 10:44:00,1.2657,1.2669,1.2655,1.2667,110200000.0
2009-05-22 10:45:00,1.2668,1.2669,1.2659,1.2661,68200000.0
2009-05-22 10:46:00,1.26615,1.2668,1.26595,1.2662,59600000.0
2009-05-22 10:47:00,1.26605,1.2669,1.266,1.2668,43200000.0
2009-05-22 10:48:00,1.2669,1.2669,1.26635,1.26635,17800000.0
2009-05-22 10:49:00,1.2664,1.2666,1.26625,1.26655,65200000.0
2009-05-22 10:50:00,1.2665,1.26665,1.26525,1.26565,73600000.0
2009-05-22 10:51:00,1.26555,1.26555,1.2654,1.26545,21200000.0
2009-05-22 10:52:00,1.26545,1.2662,1.265,1.2662,60600000.0
2009-05-22 10:53:00,1.26635,1.26655,1.26595,1.26625,39800000.0
2009-05-22 10:54:00,1.2663,1.26655,1.26565,1.26625,70000000.0
2009-05-22 10:55:00,1.26625,1.26635,1.2647,1.26505,76400000.0
2009-05-22 10:56:00,1.2652,1.26585,1.2652,1.2658,57800000.0
2009-05-22 10:57:00,1.26585,1.26585,1.26565,1.2657,18000000.0
2009-05-22 10:58:00,1.2657,1.2661,1.26515,1.2658,68000000.0
2009-05-22 10:59:00,1.26575,1.26635,1.26525,1.26535,79800000.0
2009-05-22 11:00:00,1.26545,1.2662,1.2649,1.26605,88600000.0
2009-05-22 11:01:00,1.26605,1.26625,1.26525,1.26575,33800000.0
2009-05-22 11:02:00,1.2656,1.2665,1.26555,1.2665,27400000.0
2009-05-22 11:03:00,1.2663,1.2667,1.26595,1.26635,51000000.0
2009-05-22 11:04:00,1.2663,1.2667,1.2655,1.2655,61200000.0
2009-05-22 11:05:00,1.2656,1.2662,1.265,1.26515,65600000.0
2009-05-22 11:06:00,1.26525,1.26555,1.2651,1.26525,31000000.0
2009-05-22 11:07:00,1.2653,1.2657,1.26515,1.2653,57200000.0
2009-05-22 11:08:00,1.2653,1.2654,1.2653,1.2653,28600000.0
2009-05-22 11:09:00,1.2653,1.2653,1.2646,1.26465,25600000.0
2009-05-22 11:10:00,1.2644,1.26455,1.2638,1.26405,119200000.0
2009-05-22 11:11:00,1.26415,1.26415,1.26275,1.26375,119515000.0
2009-05-22 11:12:00,1.26375,1.26415,1.26355,1.2637,90200000.0
2009-05-22 11:13:00,1.26345,1.26345,1.2623,1.26275,33800000.0
2009-05-22 11:14:00,1.26285,1.2634,1.2623,1.2627,120200000.0
2009-05-22 11:15:00,1.26265,1.26275,1.26245,1.26245,63600000.0
2009-05-22 11:16:00,1.2625,1.2631,1.2625,1.2631,43600000.0
2009-05-22 11:17:00,1.2627,1.2632,1.2624,1.2632,74800000.0
2009-05-22 11:18:00,1.2632,1.2638,1.26255,1.2626,91600000.0
2009-05-22 11:19:00,1.2628,1.26335,1.26225,1.26335,40800000.0
2009-05-22 11:20:00,1.26345,1.2637,1.26225,1.2625,74600000.0
2009-05-22 11:21:00,1.2625,1.26295,1.26225,1.2624,62800000.0
2009-05-22 11:22:00,1.26255,1.2634,1.26255,1.26315,75400000.0
2009-05-22 11:23:00,1.2631,1.2637,1.263,1.26305,75800000.0
2009-05-22 11:24:00,1.26275,1.2634,1.26275,1.26325,32000000.0
2009-05-22 11:25:00,1.26325,1.26345,1.2629,1.2634,52000000.0
2009-05-22 11:26:00,1.26355,1.26375,1.263,1.2632,72400000.0
2009-05-22 11:27:00,1.2632,1.26415,1.263,1.26375,126200000.0
2009-05-22 11:28:00,1.26375,1.26375,1.2634,1.26355,57200000.0
2009-05-22 11:29:00,1.2637,1.2643,1.26345,1.264,66800000.0
2009-05-22 11:30:00,1.26365,1.26395,1.26335,1.26335,30800000.0
2009-05-22 11:31:00,1.26345,1.26375,1.26275,1.2629,83600000.0
2009-05-22 11:32:00,1.2629,1.2635,1.26285,1.2635,76400000.0
2009-05-22 11:33:00,1.26355,1.2638,1.26315,1.2638,53000000.0
2009-05-22 11:34:00,1.2638,1.2638,1.2633,1.2635,23600000.0
2009-05-22 11:35:00,1.26355,1.26375,1.2631,1.2631,29800000.0
2009-05-22 11:36:00,1.263,1.2633,1.26275,1.263,39600000.0
2009-05-22 11:37:00,1.2631,1.2631,1.2626,1.26275,23600000.0
2009-05-22 11:38:00,1.2626,1.26295,1.2624,1.26295,60400000.0
2009-05-22 11:39:00,1.2631,1.2632,1.26245,1.26255,53200000.0
2009-05-22 11:40:00,1.26255,1.26305,1.2624,1.26295,44200000.0
2009-05-22 11:41:00,1.26295,1.2636,1.26285,1.26305,57600000.0
2009-05-22 11:42:00,1.26305,1.2636,1.26295,1.2635,75000000.0
2009-05-22 11:43:00,1.26365,1.2638,1.2629,1.2632,67400000.0
2009-05-22 11:44:00,1.2632,1.2637,1.2628,1.2634,91400000.0
2009-05-22 11:45:00,1.2635,1.266,1.26335,1.2642,101400000.0
2009-05-22 11:46:00,1.2644,1.2645,1.26335,1.2636,66800000.0
2009-05-22 11:47:00,1.264,1.2644,1.264,1.2643,37800000.0
2009-05-22 11:48:00,1.2643,1.26495,1.26395,1.26455,121800000.0
2009-05-22 11:49:00,1.26445,1.26465,1.264,1.2642,76000000.0
2009-05-22 11:50:00,1.2643,1.26445,1.2636,1.264,79200000.0
2009-05-22 11:51:00,1.2641,1.26425,1.2633,1.2635,77200000.0
2009-05-22 11:52:00,1.26345,1.2638,1.26345,1.26355,34400000.0
2009-05-22 11:53:00,1.26355,1.26375,1.26345,1.26375,13000000.0
2009-05-22 11:54:00,1.26375,1.2641,1.2637,1.2639,59600000.0
2009-05-22 11:55:00,1.2638,1.2639,1.26365,1.2638,26000000.0
2009-05-22 11:56:00,1.26375,1.2638,1.26375,1.2638,6000000.0
2009-05-22 11:57:00,1.26375,1.2639,1.2636,1.2636,39600000.0
2009-05-22 11:58:00,1.2638,1.2639,1.26315,1.2632,67200000.0
2009-05-22 11:59:00,1.2632,1.26385,1.2632,1.26345,68600000.0
2009-05-22 12:00:00,1.26345,1.264,1.26305,1.26395,78400000.0
2009-05-22 12:01:00,1.2638,1.2638,1.2631,1.2632,66200000.0
2009-05-22 12:02:00,1.2632,1.2632,1.2632,1.2632,8000000.0
2009-05-22 12:03:00,1.2632,1.2637,1.2632,1.2637,29200000.0
2009-05-22 12:04:00,1.2637,1.26435,1.2636,1.2639,71200000.0
2009-05-22 12:05:00,1.2639,1.2647,1.26335,1.26365,117000000.0
2009-05-22 12:06:00,1.26365,1.26385,1.2631,1.2632,51200000.0
2009-05-22 12:07:00,1.2632,1.26355,1.2631,1.2632,65400000.0
2009-05-22 12:08:00,1.2632,1.2632,1.2632,1.2632,30600000.0
2009-05-22 12:09:00,1.2632,1.2632,1.2632,1.2632,14000000.0
2009-05-22 12:10:00,1.2632,1.2636,1.2631,1.2636,46400000.0
2009-05-22 12:11:00,1.2635,1.2639,1.26345,1.2639,40200000.0
2009-05-22 12:12:00,1.2638,1.2641,1.26325,1.26325,108800000.0
2009-05-22 12:13:00,1.26345,1.2639,1.2632,1.2639,77200000.0
2009-05-22 12:14:00,1.2639,1.2644,1.2638,1.2641,53600000.0
2009-05-22 12:15:00,1.26415,1.26465,1.2639,1.2639,55600000.0
2009-05-22 12:16:00,1.2639,1.2639,1.2634,1.2636,56800000.0
2009-05-22 12:17:00,1.26355,1.2645,1.26355,1.2644,54000000.0
2009-05-22 12:18:00,1.26435,1.26465,1.264,1.26425,24400000.0
2009-05-22 12:19:00,1.2644,1.265,1.2643,1.2649,75800000.0
2009-05-22 12:20:00,1.265,1.265,1.26445,1.265,48200000.0
2009-05-22 12:21:00,1.265,1.2651,1.2642,1.26425,65600000.0
2009-05-22 12:22:00,1.2643,1.2644,1.2642,1.26435,28800000.0
2009-05-22 12:23:00,1.26415,1.2645,1.26415,1.26415,29200000.0
2009-05-22 12:24:00,1.2641,1.26435,1.264,1.26435,24000000.0
2009-05-22 12:25:00,1.26435,1.26485,1.26435,1.26465,71200000.0
2009-05-22 12:26:00,1.26465,1.2647,1.26435,1.2646,72200000.0
2009-05-22 12:27:00,1.2645,1.265,1.2645,1.2647,74400000.0
2009-05-22 12:28:00,1.26475,1.26475,1.26455,1.26465,22600000.0
2009-05-22 12:29:00,1.2646,1.2647,1.2646,1.2646,14200000.0
2009-05-22 12:30:00,1.26465,1.2647,1.2642,1.2642,37400000.0
2009-05-22 12:31:00,1.2642,1.2648,1.26395,1.26405,52600000.0
2009-05-22 12:32:00,1.26405,1.2645,1.26405,1.2645,34400000.0
2009-05-22 12:33:00,1.2644,1.2648,1.2642,1.26475,60400000.0
2009-05-22 12:34:00,1.2646,1.26495,1.26455,1.2648,16800000.0
2009-05-22 12:35:00,1.26485,1.2649,1.26295,1.26295,78400000.0
2009-05-22 12:36:00,1.26295,1.26475,1.2629,1.26475,36000000.0
2009-05-22 12:37:00,1.26465,1.26465,1.2642,1.2642,45600000.0
2009-05-22 12:38:00,1.2642,1.26485,1.2642,1.26485,29600000.0
2009-05-22 12:39:00,1.26475,1.2652,1.2634,1.2644,65600000.0
2009-05-22 12:40:00,1.26445,1.26455,1.2634,1.2634,34400000.0
2009-05-22 12:41:00,1.2634,1.2638,1.26315,1.26375,65800000.0
2009-05-22 12:42:00,1.26375,1.26415,1.2636,1.26405,85800000.0
2009-05-22 12:43:00,1.26345,1.2642,1.2629,1.264,102600000.0
2009-05-22 12:44:00,1.26405,1.26465,1.26325,1.26385,132600000.0
2009-05-22 12:45:00,1.264,1.2654,1.264,1.2652,105400000.0
2009-05-22 12:46:00,1.26495,1.26495,1.26405,1.26415,60800000.0
2009-05-22 12:47:00,1.2641,1.2645,1.2638,1.2645,91200000.0
2009-05-22 12:48:00,1.26425,1.26475,1.2642,1.26465,95600000.0
2009-05-22 12:49:00,1.26465,1.2651,1.2639,1.26425,97000000.0
2009-05-22 12:50:00,1.26445,1.2652,1.26405,1.26495,90200000.0
2009-05-22 12:51:00,1.26495,1.26525,1.2645,1.26505,112200000.0
2009-05-22 12:52:00,1.26505,1.26505,1.26385,1.2639,127600000.0
2009-05-22 12:53:00,1.26395,1.2647,1.26375,1.2647,106800000.0
2009-05-22 12:54:00,1.26465,1.26505,1.26435,1.2648,72400000.0
2009-05-22 12:55:00,1.2649,1.2649,1.26415,1.26445,75600000.0
2009-05-22 12:56:00,1.26445,1.26475,1.26445,1.26465,30800000.0
2009-05-22 12:57:00,1.2647,1.2652,1.2644,1.26445,50800000.0
2009-05-22 12:58:00,1.2645,1.2652,1.2645,1.26495,124400000.0
2009-05-22 12:59:00,1.265,1.26525,1.26465,1.26525,98000000.0
2009-05-22 13:00:00,1.26515,1.2656,1.26495,1.2653,108000000.0
2009-05-22 13:01:00,1.26525,1.26525,1.26475,1.2648,55000000.0
2009-05-22 13:02:00,1.2648,1.2648,1.2642,1.2648,76800000.0
2009-05-22 13:03:00,1.2648,1.26525,1.26445,1.26485,88600000.0
2009-05-22 13:04:00,1.26485,1.2654,1.26465,1.2653,94400000.0
2009-05-22 13:05:00,1.2653,1.26565,1.2652,1.2655,52000000.0
2009-05-22 13:06:00,1.26575,1.2658,1.2652,1.2654,55600000.0
2009-05-22 13:07:00,1.2654,1.2656,1.26535,1.2655,64800000.0
2009-05-22 13:08:00,1.26545,1.2658,1.26505,1.26555,57400000.0
2009-05-22 13:09:00,1.26545,1.26555,1.265,1.265,68200000.0
2009-05-22 13:10:00,1.2651,1.2652,1.2649,1.26495,30800000.0
2009-05-22 13:11:00,1.26485,1.26515,1.2646,1.26465,50400000.0
2009-05-22 13:12:00,1.2646,1.2646,1.26415,1.2644,77800000.0
2009-05-22 13:13:00,1.2642,1.2644,1.2642,1.2644,7200000.0
2009-05-22 13:14:00,1.2642,1.26445,1.2642,1.26445,37200000.0
2009-05-22 13:15:00,1.26495,1.2655,1.26435,1.2648,77200000.0
2009-05-22 13:16:00,1.26485,1.26525,1.26455,1.26515,25600000.0
2009-05-22 13:17:00,1.2651,1.2656,1.2651,1.2655,55600000.0
2009-05-22 13:18:00,1.2653,1.26545,1.26495,1.26505,35000000.0
2009-05-22 13:19:00,1.26495,1.2651,1.2647,1.26495,66000000.0
2009-05-22 13:20:00,1.26495,1.26545,1.2649,1.2651,73600000.0
2009-05-22 13:21:00,1.26505,1.2658,1.26505,1.2654,89000000.0
2009-05-22 13:22:00,1.2654,1.2655,1.2651,1.2651,35000000.0
2009-05-22 13:23:00,1.2652,1.26545,1.26455,1.26455,46600000.0
2009-05-22 13:24:00,1.26465,1.2648,1.264,1.26405,41800000.0
2009-05-22 13:25:00,1.264,1.2641,1.2638,1.2641,48000000.0
2009-05-22 13:26:00,1.26375,1.2643,1.26375,1.264,63200000.0
2009-05-22 13:27:00,1.264,1.2651,1.26385,1.2651,33200000.0
2009-05-22 13:28:00,1.2651,1.2651,1.2643,1.2644,79400000.0
2009-05-22 13:29:00,1.26445,1.26505,1.2643,1.26505,45600000.0
2009-05-22 13:30:00,1.265,1.265,1.2649,1.265,17600000.0
2009-05-22 13:31:00,1.265,1.265,1.2644,1.2644,34000000.0
2009-05-22 13:32:00,1.26435,1.26485,1.2643,1.2646,55400000.0
2009-05-22 13:33:00,1.26465,1.26505,1.2641,1.2643,51200000.0
2009-05-22 13:34:00,1.26425,1.26445,1.26425,1.26445,15600000.0
2009-05-22 13:35:00,1.26445,1.26445,1.26365,1.26375,37000000.0
2009-05-22 13:36:00,1.2637,1.26435,1.26325,1.2636,82600000.0
2009-05-22 13:37:00,1.2636,1.264,1.2631,1.2638,64200000.0
2009-05-22 13:38:00,1.26385,1.26415,1.26375,1.26395,36400000.0
2009-05-22 13:39:00,1.26395,1.26435,1.2638,1.2638,28800000.0
2009-05-22 13:40:00,1.2638,1.264,1.2635,1.2638,41600000.0
2009-05-22 13:41:00,1.2639,1.2639,1.26345,1.2638,30400000.0
2009-05-22 13:42:00,1.2638,1.2639,1.2638,1.2639,3600000.0
2009-05-22 13:43:00,1.26395,1.26395,1.26395,1.26395,1200000.0
2009-05-22 13:44:00,1.264,1.2652,1.264,1.26475,48400000.0
2009-05-22 13:45:00,1.26475,1.2651,1.2647,1.265,20400000.0
2009-05-22 13:46:00,1.2649,1.26505,1.2642,1.26435,28400000.0
2009-05-22 13:47:00,1.26445,1.26455,1.26355,1.26355,64200000.0
2009-05-22 13:48:00,1.2636,1.2638,1.26335,1.2637,76200000.0
2009-05-22 13:49:00,1.2638,1.2638,1.2631,1.2636,33600000.0
2009-05-22 13:50:00,1.2638,1.2641,1.26305,1.26345,117600000.0
2009-05-22 13:51:00,1.2632,1.2653,1.2632,1.26455,121400000.0
2009-05-22 13:52:00,1.2647,1.2647,1.26355,1.2641,128600000.0
2009-05-22 13:53:00,1.26385,1.2641,1.2634,1.2636,75800000.0
2009-05-22 13:54:00,1.2636,1.2647,1.26325,1.2642,99600000.0
2009-05-22 13:55:00,1.26435,1.2653,1.2643,1.265,61800000.0
2009-05-22 13:56:00,1.265,1.26565,1.265,1.26535,32800000.0
2009-05-22 13:57:00,1.26525,1.26535,1.2649,1.265,34800000.0
2009-05-22 13:58:00,1.265,1.265,1.2642,1.2646,61800000.0
2009-05-22 13:59:00,1.2646,1.26525,1.2644,1.2647,81000000.0
2009-05-22 14:00:00,1.26475,1.2653,1.26455,1.2652,93600000.0
2009-05-22 14:01:00,1.2652,1.2657,1.2642,1.26435,74600000.0
2009-05-22 14:02:00,1.26435,1.2652,1.26405,1.2651,97200000.0
2009-05-22 14:03:00,1.26505,1.26555,1.265,1.2652,78200000.0
2009-05-22 14:04:00,1.2653,1.26535,1.2653,1.26535,28600000.0
2009-05-22 14:05:00,1.26535,1.26565,1.26505,1.26555,48000000.0
2009-05-22 14:06:00,1.26555,1.26605,1.2653,1.2655,37000000.0
2009-05-22 14:07:00,1.2653,1.2657,1.26485,1.26555,86800000.0
2009-05-22 14:08:00,1.2656,1.2657,1.26505,1.26515,36400000.0
2009-05-22 14:09:00,1.2651,1.2651,1.26415,1.26425,89400000.0
2009-05-22 14:10:00,1.2643,1.26505,1.26425,1.26485,65200000.0
2009-05-22 14:11:00,1.26495,1.2657,1.2648,1.2648,81400000.0
2009-05-22 14:12:00,1.2648,1.26545,1.26475,1.2648,84400000.0
2009-05-22 14:13:00,1.265,1.265,1.2646,1.2647,64200000.0
2009-05-22 14:14:00,1.26465,1.2652,1.26415,1.2644,137800000.0
2009-05-22 14:15:00,1.26435,1.26475,1.26425,1.26465,119000000.0
2009-05-22 14:16:00,1.26465,1.26555,1.26465,1.2653,113400000.0
2009-05-22 14:17:00,1.2653,1.2654,1.2651,1.2652,60600000.0
2009-05-22 14:18:00,1.2652,1.26545,1.26505,1.26535,58000000.0
2009-05-22 14:19:00,1.26525,1.2655,1.2643,1.2649,72800000.0
2009-05-22 14:20:00,1.2649,1.2653,1.26475,1.26495,60000000.0
2009-05-22 14:21:00,1.265,1.26525,1.26425,1.26455,98000000.0
2009-05-22 14:22:00,1.26465,1.26525,1.26405,1.265,99400000.0
2009-05-22 14:23:00,1.26455,1.26465,1.2622,1.263,147200000.0
2009-05-22 14:24:00,1.2631,1.26335,1.26225,1.2633,120000000.0
2009-05-22 14:25:00,1.2633,1.2633,1.2623,1.26245,159800000.0
2009-05-22 14:26:00,1.26255,1.2639,1.26235,1.26355,112600000.0
2009-05-22 14:27:00,1.2636,1.2636,1.26285,1.26325,68000000.0
2009-05-22 14:28:00,1.26345,1.26385,1.2629,1.26335,67400000.0
2009-05-22 14:29:00,1.26315,1.2638,1.2629,1.2631,184400000.0
2009-05-22 14:30:00,1.26315,1.2633,1.2628,1.2628,117600000.0
2009-05-22 14:31:00,1.2628,1.26365,1.2627,1.2633,152400000.0
2009-05-22 14:32:00,1.26345,1.26395,1.2628,1.26375,96200000.0
2009-05-22 14:33:00,1.2639,1.2639,1.26245,1.26245,86800000.0
2009-05-22 14:34:00,1.2624,1.2632,1.2624,1.26295,72400000.0
2009-05-22 14:35:00,1.2631,1.26385,1.2622,1.2624,88600000.0
2009-05-22 14:36:00,1.2624,1.2628,1.2611,1.262,591800000.0
2009-05-22 14:37:00,1.262,1.26285,1.26185,1.262,1185999998.0
2009-05-22 14:38:00,1.262,1.26275,1.2619,1.2621,536200002.0
2009-05-22 14:39:00,1.26215,1.26295,1.2619,1.26225,502800001.0
2009-05-22 14:40:00,1.262,1.2627,1.2619,1.26215,559600000.0
2009-05-22 14:41:00,1.2621,1.2621,1.26195,1.262,1425600003.0
2009-05-22 14:42:00,1.262,1.26215,1.26195,1.262,756400007.0
2009-05-22 14:43:00,1.2621,1.26225,1.2619,1.262,928999996.0
2009-05-22 14:44:00,1.2621,1.2627,1.2619,1.2626,322400011.0
2009-05-22 14:45:00,1.2624,1.26315,1.2624,1.26265,60800000.0
2009-05-22 14:46:00,1.26275,1.26315,1.26235,1.26315,89600000.0
2009-05-22 14:47:00,1.26325,1.2633,1.26255,1.26295,84400000.0
2009-05-22 14:48:00,1.2629,1.2635,1.2627,1.2632,95200000.0
2009-05-22 14:49:00,1.2635,1.2635,1.26265,1.263,135600000.0
2009-05-22 14:50:00,1.263,1.263,1.26195,1.2622,199599998.0
2009-05-22 14:51:00,1.2622,1.26495,1.26195,1.2635,203600001.0
2009-05-22 14:52:00,1.2636,1.26385,1.2625,1.2635,135200000.0
2009-05-22 14:53:00,1.26355,1.26355,1.2629,1.2635,108400000.0
2009-05-22 14:54:00,1.2634,1.26475,1.2629,1.26425,134600000.0
2009-05-22 14:55:00,1.26425,1.26525,1.26375,1.2638,143400000.0
2009-05-22 14:56:00,1.2639,1.2645,1.2637,1.26385,46800000.0
2009-05-22 14:57:00,1.2639,1.26415,1.2626,1.2637,77200000.0
2009-05-22 14:58:00,1.2636,1.26435,1.2633,1.26345,72800000.0
2009-05-22 14:59:00,1.26345,1.26395,1.2618,1.2622,920200001.0
2009-05-22 15:00:00,1.26225,1.2628,1.2619,1.2621,184200000.0
2009-05-22 15:01:00,1.2621,1.2625,1.2621,1.2621,92200000.0
2009-05-22 15:02:00,1.2621,1.2621,1.2621,1.2621,49000000.0
2009-05-22 15:03:00,1.2621,1.2621,1.26065,1.26075,114200000.0
2009-05-22 15:04:00,1.2608,1.2618,1.2601,1.26055,144400000.0
2009-05-22 15:05:00,1.2606,1.26135,1.26045,1.26095,157400000.0
2009-05-22 15:06:00,1.261,1.26115,1.2605,1.2607,61000000.0
2009-05-22 15:07:00,1.2609,1.2614,1.26055,1.26095,106400000.0
2009-05-22 15:08:00,1.261,1.2611,1.2606,1.26085,112400000.0
2009-05-22 15:09:00,1.26085,1.2612,1.2607,1.2609,93600000.0
2009-05-22 15:10:00,1.261,1.26125,1.2601,1.26095,107000000.0
2009-05-22 15:11:00,1.261,1.26175,1.26025,1.26055,136600000.0
2009-05-22 15:12:00,1.26035,1.26085,1.25945,1.2602,117000000.0
2009-05-22 15:13:00,1.25985,1.26085,1.25975,1.2602,163000000.0
2009-05-22 15:14:00,1.2602,1.2608,1.2597,1.26035,163800000.0
2009-05-22 15:15:00,1.2602,1.26085,1.2597,1.26045,185600000.0
2009-05-22 15:16:00,1.26025,1.2608,1.25995,1.2606,120200000.0
2009-05-22 15:17:00,1.26025,1.26125,1.26015,1.26045,190000000.0
2009-05-22 15:18:00,1.2605,1.26125,1.2601,1.26065,176800000.0
2009-05-22 15:19:00,1.26075,1.2616,1.2599,1.26015,166400000.0
2009-05-22 15:20:00,1.26035,1.2614,1.2601,1.2612,124200000.0
2009-05-22 15:21:00,1.2612,1.2614,1.2609,1.26105,96600000.0
2009-05-22 15:22:00,1.2609,1.26185,1.26075,1.2614,109600000.0
2009-05-22 15:23:00,1.26145,1.26145,1.2606,1.2606,135400000.0
2009-05-22 15:24:00,1.26065,1.2624,1.26015,1.26195,160800000.0
2009-05-22 15:25:00,1.26205,1.26205,1.2612,1.26155,89600000.0
2009-05-22 15:26:00,1.2617,1.26195,1.2609,1.2612,54400000.0
2009-05-22 15:27:00,1.2612,1.26185,1.26085,1.26145,179600000.0
2009-05-22 15:28:00,1.2616,1.26185,1.2612,1.26175,43600000.0
2009-05-22 15:29:00,1.26165,1.2619,1.2604,1.261,113800000.0
2009-05-22 15:30:00,1.2611,1.2611,1.26035,1.26065,172600000.0
2009-05-22 15:31:00,1.26065,1.2621,1.26065,1.2615,159200000.0
2009-05-22 15:32:00,1.2614,1.26165,1.26115,1.2612,109800000.0
2009-05-22 15:33:00,1.2613,1.262,1.26055,1.2612,147600000.0
2009-05-22 15:34:00,1.2611,1.2619,1.261,1.2613,86200000.0
2009-05-22 15:35:00,1.2609,1.2628,1.26065,1.26155,141200000.0
2009-05-22 15:36:00,1.2619,1.2623,1.26155,1.26155,82000000.0
2009-05-22 15:37:00,1.2616,1.262,1.2608,1.2615,155000000.0
2009-05-22 15:38:00,1.2609,1.2621,1.2609,1.2612,110000000.0
2009-05-22 15:39:00,1.2612,1.262,1.2606,1.2608,138600000.0
2009-05-22 15:40:00,1.2608,1.262,1.26075,1.26195,97400000.0
2009-05-22 15:41:00,1.26205,1.26215,1.26135,1.26155,69600000.0
2009-05-22 15:42:00,1.26135,1.26165,1.2606,1.261,85200000.0
2009-05-22 15:43:00,1.26095,1.26255,1.26095,1.2624,156000000.0
2009-05-22 15:44:00,1.26225,1.2624,1.2614,1.2615,154600000.0
2009-05-22 15:45:00,1.2616,1.26305,1.261,1.2617,148000000.0
2009-05-22 15:46:00,1.2613,1.26185,1.26075,1.26135,156400000.0
2009-05-22 15:47:00,1.2613,1.2623,1.26095,1.2623,140200000.0
2009-05-22 15:48:00,1.26235,1.2629,1.2615,1.26205,138600000.0
2009-05-22 15:49:00,1.26205,1.26255,1.2616,1.2621,103000000.0
2009-05-22 15:50:00,1.26215,1.26235,1.26145,1.262,125600000.0
2009-05-22 15:51:00,1.26205,1.26235,1.26165,1.26185,142600000.0
2009-05-22 15:52:00,1.26185,1.26285,1.2613,1.2617,133000000.0
2009-05-22 15:53:00,1.26165,1.26285,1.261,1.26165,123200000.0
2009-05-22 15:54:00,1.26155,1.2625,1.26155,1.2625,78200000.0
2009-05-22 15:55:00,1.26245,1.2627,1.26165,1.2621,100400000.0
2009-05-22 15:56:00,1.26205,1.2627,1.2619,1.26195,111200000.0
2009-05-22 15:57:00,1.26195,1.26235,1.26175,1.26185,109600000.0
2009-05-22 15:58:00,1.2618,1.2623,1.26125,1.26145,113400000.0
2009-05-22 15:59:00,1.26155,1.2619,1.2608,1.26105,84400000.0
2009-05-22 16:00:00,1.2609,1.262,1.2606,1.2616,122700000.0
2009-05-22 16:01:00,1.2617,1.26225,1.2612,1.2615,143600000.0
2009-05-22 16:02:00,1.2615,1.26195,1.26125,1.26165,88800000.0
2009-05-22 16:03:00,1.26165,1.26238,1.2613,1.2615,100800000.0
2009-05-22 16:04:00,1.2615,1.2626,1.2615,1.26225,97600000.0
2009-05-22 16:05:00,1.2622,1.2625,1.26135,1.2614,92600000.0
2009-05-22 16:06:00,1.2614,1.26205,1.261,1.26155,111000000.0
2009-05-22 16:07:00,1.2616,1.26225,1.26145,1.26215,75800000.0
2009-05-22 16:08:00,1.26225,1.2624,1.2612,1.2617,89800000.0
2009-05-22 16:09:00,1.26185,1.26235,1.26125,1.2614,139800000.0
2009-05-22 16:10:00,1.26135,1.2624,1.26125,1.26215,152400000.0
2009-05-22 16:11:00,1.26225,1.26235,1.2616,1.26185,93000000.0
2009-05-22 16:12:00,1.2619,1.2623,1.2611,1.26205,150000000.0
2009-05-22 16:13:00,1.26205,1.26295,1.26195,1.2627,116600000.0
2009-05-22 16:14:00,1.26265,1.2631,1.2618,1.2621,106200000.0
2009-05-22 16:15:00,1.26205,1.2628,1.2614,1.2623,113400000.0
2009-05-22 16:16:00,1.2623,1.2632,1.2614,1.2624,104800000.0
2009-05-22 16:17:00,1.26255,1.263,1.2617,1.2626,119200000.0
2009-05-22 16:18:00,1.2625,1.2633,1.2625,1.2625,100600000.0
2009-05-22 16:19:00,1.26245,1.2627,1.2621,1.26255,80600000.0
2009-05-22 16:20:00,1.2626,1.2628,1.26245,1.2626,80800000.0
2009-05-22 16:21:00,1.26255,1.2636,1.2619,1.26205,119400000.0
2009-05-22 16:22:00,1.2617,1.26265,1.26125,1.26205,110200000.0
2009-05-22 16:23:00,1.26195,1.26235,1.2615,1.26235,117200000.0
2009-05-22 16:24:00,1.26235,1.2633,1.26195,1.26305,104800000.0
2009-05-22 16:25:00,1.26305,1.2632,1.2619,1.2623,112400000.0
2009-05-22 16:26:00,1.2626,1.26355,1.26245,1.26335,145000000.0
2009-05-22 16:27:00,1.2634,1.2635,1.26235,1.26275,134600000.0
2009-05-22 16:28:00,1.2627,1.2643,1.2625,1.2636,130600000.0
2009-05-22 16:29:00,1.2637,1.2642,1.26235,1.26255,89400000.0
2009-05-22 16:30:00,1.26265,1.2635,1.26215,1.2631,124000000.0
2009-05-22 16:31:00,1.2636,1.2639,1.26235,1.26315,106600000.0
2009-05-22 16:32:00,1.26305,1.2638,1.2625,1.2638,107600000.0
2009-05-22 16:33:00,1.2637,1.26385,1.2629,1.2631,110800000.0
2009-05-22 16:34:00,1.2632,1.2644,1.2632,1.2637,100000000.0
2009-05-22 16:35:00,1.2638,1.2644,1.26345,1.26415,98200000.0
2009-05-22 16:36:00,1.2642,1.2643,1.2632,1.26355,65800000.0
2009-05-22 16:37:00,1.26355,1.26495,1.26355,1.26405,75000000.0
2009-05-22 16:38:00,1.26425,1.26495,1.26425,1.2646,63200000.0
2009-05-22 16:39:00,1.2645,1.26485,1.26355,1.26415,93400000.0
2009-05-22 16:40:00,1.26415,1.2646,1.26375,1.2644,113600000.0
2009-05-22 16:41:00,1.2645,1.26515,1.2644,1.26465,60000000.0
2009-05-22 16:42:00,1.2647,1.26525,1.26455,1.26495,53000000.0
2009-05-22 16:43:00,1.26485,1.2655,1.26465,1.2652,89600000.0
2009-05-22 16:44:00,1.2653,1.2656,1.2648,1.2656,141000000.0
2009-05-22 16:45:00,1.26565,1.26585,1.2647,1.26585,81000000.0
2009-05-22 16:46:00,1.2658,1.2658,1.2644,1.26465,93200000.0
2009-05-22 16:47:00,1.26455,1.26545,1.26435,1.26435,95200000.0
2009-05-22 16:48:00,1.2642,1.2648,1.2639,1.2648,87800000.0
2009-05-22 16:49:00,1.2648,1.2648,1.2642,1.2642,56400000.0
2009-05-22 16:50:00,1.2644,1.26485,1.26405,1.2646,74800000.0
2009-05-22 16:51:00,1.2645,1.26515,1.2643,1.26475,103600000.0
2009-05-22 16:52:00,1.2648,1.26595,1.26435,1.2656,100600000.0
2009-05-22 16:53:00,1.26545,1.2661,1.26535,1.26555,84400000.0
2009-05-22 16:54:00,1.26545,1.26635,1.26545,1.2663,57400000.0
2009-05-22 16:55:00,1.26625,1.26635,1.2655,1.2656,76400000.0
2009-05-22 16:56:00,1.2656,1.26595,1.26475,1.2648,138600000.0
2009-05-22 16:57:00,1.26475,1.2652,1.26425,1.26455,95600000.0
2009-05-22 16:58:00,1.2645,1.2655,1.2644,1.26465,112400000.0
2009-05-22 16:59:00,1.26465,1.2648,1.26405,1.26405,125800000.0
2009-05-22 17:00:00,1.26405,1.2647,1.2633,1.26425,105000000.0
2009-05-22 17:01:00,1.2643,1.2647,1.2637,1.2643,66400000.0
2009-05-22 17:02:00,1.2644,1.2646,1.264,1.2646,91200000.0
2009-05-22 17:03:00,1.2646,1.2648,1.2642,1.26445,99200000.0
2009-05-22 17:04:00,1.26445,1.26455,1.2636,1.2638,111200000.0
2009-05-22 17:05:00,1.2638,1.2645,1.2638,1.2644,57400000.0
2009-05-22 17:06:00,1.2644,1.26445,1.26395,1.2641,55400000.0
2009-05-22 17:07:00,1.26415,1.2644,1.26395,1.2643,68400000.0
2009-05-22 17:08:00,1.2644,1.2651,1.2644,1.26505,71000000.0
2009-05-22 17:09:00,1.2651,1.26525,1.2637,1.26385,87200000.0
2009-05-22 17:10:00,1.2638,1.26415,1.2634,1.26365,58800000.0
2009-05-22 17:11:00,1.26365,1.2645,1.2635,1.2645,66400000.0
2009-05-22 17:12:00,1.26415,1.2647,1.26415,1.2646,68400000.0
2009-05-22 17:13:00,1.26455,1.2649,1.26435,1.26445,46800000.0
2009-05-22 17:14:00,1.2646,1.2648,1.2641,1.26415,62000000.0
2009-05-22 17:15:00,1.26415,1.2642,1.26375,1.2641,31400000.0
2009-05-22 17:16:00,1.2642,1.2644,1.26375,1.264,109200000.0
2009-05-22 17:17:00,1.2641,1.26425,1.2634,1.2634,133400000.0
2009-05-22 17:18:00,1.26335,1.2634,1.2627,1.26335,49000000.0
2009-05-22 17:19:00,1.26335,1.2638,1.2633,1.2636,56200000.0
2009-05-22 17:20:00,1.26365,1.264,1.26305,1.2632,106800000.0
2009-05-22 17:21:00,1.2633,1.26365,1.26295,1.2631,88600000.0
2009-05-22 17:22:00,1.2632,1.2639,1.26305,1.2636,63600000.0
2009-05-22 17:23:00,1.2636,1.264,1.2634,1.26385,46400000.0
2009-05-22 17:24:00,1.2638,1.26405,1.2631,1.2636,92800000.0
2009-05-22 17:25:00,1.2636,1.26405,1.26275,1.26275,95600000.0
2009-05-22 17:26:00,1.26285,1.26405,1.26255,1.26365,92600000.0
2009-05-22 17:27:00,1.26375,1.264,1.2626,1.263,119800000.0
2009-05-22 17:28:00,1.26305,1.2638,1.2629,1.26305,78000000.0
2009-05-22 17:29:00,1.26305,1.264,1.2626,1.263,84400000.0
2009-05-22 17:30:00,1.263,1.2633,1.26265,1.26325,77600000.0
2009-05-22 17:31:00,1.2632,1.26355,1.2631,1.26335,60400000.0
2009-05-22 17:32:00,1.26335,1.26385,1.2629,1.26345,89600000.0
2009-05-22 17:33:00,1.26345,1.26345,1.2626,1.26265,142200000.0
2009-05-22 17:34:00,1.26275,1.2628,1.2622,1.26255,124800000.0
2009-05-22 17:35:00,1.26245,1.2631,1.2622,1.26265,135600000.0
2009-05-22 17:36:00,1.2628,1.2628,1.2622,1.26235,103600000.0
2009-05-22 17:37:00,1.2624,1.2625,1.26225,1.2625,27600000.0
2009-05-22 17:38:00,1.2626,1.26265,1.2624,1.2625,58000000.0
2009-05-22 17:39:00,1.26255,1.2629,1.26255,1.2628,42000000.0
2009-05-22 17:40:00,1.2629,1.26315,1.26275,1.26285,56000000.0
2009-05-22 17:41:00,1.26295,1.26315,1.26245,1.26285,61200000.0
2009-05-22 17:42:00,1.26285,1.2635,1.262,1.262,83000000.0
2009-05-22 17:43:00,1.26215,1.2623,1.26185,1.26225,62600000.0
2009-05-22 17:44:00,1.26225,1.2626,1.26225,1.2626,11200000.0
2009-05-22 17:45:00,1.26265,1.26275,1.2619,1.2623,52400000.0
2009-05-22 17:46:00,1.26225,1.2643,1.26205,1.26335,77400000.0
2009-05-22 17:47:00,1.2634,1.2634,1.2628,1.2629,21600000.0
2009-05-22 17:48:00,1.2629,1.2648,1.2629,1.2643,68400000.0
2009-05-22 17:49:00,1.26435,1.26475,1.26415,1.26475,31600000.0
2009-05-22 17:50:00,1.2647,1.2649,1.26415,1.2649,56000000.0
2009-05-22 17:51:00,1.2648,1.2649,1.26465,1.26465,13600000.0
2009-05-22 17:52:00,1.26455,1.26465,1.2639,1.264,26800000.0
2009-05-22 17:53:00,1.264,1.26475,1.26365,1.2646,70400000.0
2009-05-22 17:54:00,1.26425,1.2652,1.26425,1.265,27200000.0
2009-05-22 17:55:00,1.2649,1.265,1.2638,1.26385,24400000.0
2009-05-22 17:56:00,1.2638,1.26395,1.2631,1.26335,83000000.0
2009-05-22 17:57:00,1.26345,1.26505,1.26345,1.26505,42000000.0
2009-05-22 17:58:00,1.2651,1.2652,1.26385,1.26385,40800000.0
2009-05-22 17:59:00,1.2639,1.26485,1.263,1.26335,86600000.0
2009-05-22 18:00:00,1.26335,1.2644,1.26335,1.2644,62400000.0
2009-05-22 18:01:00,1.2644,1.2644,1.2627,1.263,65600000.0
2009-05-22 18:02:00,1.26295,1.2639,1.2628,1.2639,39200000.0
2009-05-22 18:03:00,1.26405,1.2641,1.2639,1.2639,10400000.0
2009-05-22 18:04:00,1.26395,1.26395,1.2637,1.2637,8400000.0
2009-05-22 18:05:00,1.26375,1.26375,1.26375,1.26375,1200000.0
2009-05-22 18:06:00,1.26375,1.26375,1.26355,1.26355,5200000.0
2009-05-22 18:07:00,1.2636,1.2636,1.2636,1.2636,12400000.0
2009-05-22 18:08:00,1.2636,1.2636,1.26325,1.26325,26000000.0
2009-05-22 18:09:00,1.2633,1.2633,1.2633,1.2633,18000000.0
2009-05-22 18:10:00,1.2631,1.2638,1.2631,1.2638,12400000.0
2009-05-22 18:11:00,1.26405,1.2645,1.2639,1.2645,10000000.0
2009-05-22 18:12:00,1.2646,1.2647,1.26345,1.26375,26400000.0
2009-05-22 18:13:00,1.2636,1.26365,1.26325,1.2636,30000000.0
2009-05-22 18:14:00,1.2636,1.2642,1.2636,1.2642,13200000.0
2009-05-22 18:15:00,1.2642,1.2642,1.263,1.263,24800000.0
2009-05-22 18:16:00,1.263,1.2632,1.2626,1.26305,64800000.0
2009-05-22 18:17:00,1.263,1.2631,1.263,1.263,11200000.0
2009-05-22 18:18:00,1.263,1.26395,1.263,1.26395,24400000.0
2009-05-22 18:19:00,1.26425,1.26425,1.26275,1.2629,36000000.0
2009-05-22 18:20:00,1.2629,1.26365,1.2629,1.26335,28000000.0
2009-05-22 18:21:00,1.26275,1.2635,1.26275,1.2629,21200000.0
2009-05-22 18:22:00,1.263,1.263,1.2622,1.2627,56000000.0
2009-05-22 18:23:00,1.2627,1.26315,1.26235,1.26245,48000000.0
2009-05-22 18:24:00,1.26255,1.2627,1.261,1.2618,38600000.0
2009-05-22 18:25:00,1.262,1.2628,1.26155,1.2626,76200000.0
2009-05-22 18:26:00,1.2628,1.26305,1.26235,1.2627,24000000.0
2009-05-22 18:27:00,1.2626,1.2626,1.26195,1.262,24000000.0
2009-05-22 18:28:00,1.26215,1.26215,1.2615,1.2615,37200000.0
2009-05-22 18:29:00,1.2614,1.26295,1.2614,1.2627,41200000.0
2009-05-22 18:30:00,1.2628,1.2629,1.26225,1.2624,37400000.0
2009-05-22 18:31:00,1.2624,1.2624,1.26185,1.26185,23600000.0
2009-05-22 18:32:00,1.2618,1.2618,1.26155,1.2616,19200000.0
2009-05-22 18:33:00,1.2616,1.2616,1.2616,1.2616,49600000.0
2009-05-22 18:34:00,1.2617,1.2621,1.2617,1.26205,30000000.0
2009-05-22 18:35:00,1.2621,1.26225,1.2612,1.26125,43600000.0
2009-05-22 18:36:00,1.26135,1.26145,1.26115,1.2613,26400000.0
2009-05-22 18:37:00,1.2613,1.2623,1.26115,1.26155,34800000.0
2009-05-22 18:38:00,1.26155,1.2618,1.26135,1.2618,54000000.0
2009-05-22 18:39:00,1.2618,1.26235,1.2618,1.262,59200000.0
2009-05-22 18:40:00,1.26215,1.263,1.2621,1.263,46800000.0
2009-05-22 18:41:00,1.26295,1.26325,1.26285,1.2632,25600000.0
2009-05-22 18:42:00,1.2633,1.26345,1.26315,1.26315,20800000.0
2009-05-22 18:43:00,1.2631,1.2634,1.26275,1.2632,46800000.0
2009-05-22 18:44:00,1.26285,1.26295,1.26275,1.2628,33600000.0
2009-05-22 18:45:00,1.2628,1.26325,1.2627,1.26325,16000000.0
2009-05-22 18:46:00,1.26335,1.26335,1.26275,1.2631,27800000.0
2009-05-22 18:47:00,1.26325,1.26325,1.26295,1.26305,6200000.0
2009-05-22 18:48:00,1.2632,1.26325,1.2627,1.2631,24200000.0
2009-05-22 18:49:00,1.2632,1.26325,1.26305,1.2632,26800000.0
2009-05-22 18:50:00,1.26325,1.2637,1.26305,1.26305,18600000.0
2009-05-22 18:51:00,1.26365,1.2638,1.2629,1.26335,32200000.0
2009-05-22 18:52:00,1.2635,1.2635,1.26325,1.26335,26800000.0
2009-05-22 18:53:00,1.26335,1.26345,1.26295,1.26315,19200000.0
2009-05-22 18:54:00,1.26315,1.26315,1.2624,1.2629,38400000.0
2009-05-22 18:55:00,1.26315,1.26345,1.26295,1.26295,24400000.0
2009-05-22 18:56:00,1.26295,1.2632,1.26295,1.2631,12000000.0
2009-05-22 18:57:00,1.2632,1.2634,1.2631,1.2634,24000000.0
2009-05-22 18:58:00,1.26335,1.2635,1.2626,1.2629,33600000.0
2009-05-22 18:59:00,1.26295,1.26305,1.2615,1.2618,95800000.0
2009-05-22 19:00:00,1.2618,1.2627,1.2617,1.2618,99200000.0
2009-05-22 19:01:00,1.26185,1.26345,1.26175,1.26245,101000000.0
2009-05-22 19:02:00,1.26255,1.2627,1.26135,1.26225,63200000.0
2009-05-22 19:03:00,1.2622,1.2624,1.2619,1.2624,34800000.0
2009-05-22 19:04:00,1.26245,1.26245,1.2615,1.2617,45600000.0
2009-05-22 19:05:00,1.262,1.26215,1.2616,1.26205,34000000.0
2009-05-22 19:06:00,1.26205,1.26245,1.2615,1.26245,49200000.0
2009-05-22 19:07:00,1.2624,1.2625,1.2623,1.2623,13600000.0
2009-05-22 19:08:00,1.2623,1.2625,1.2623,1.2625,7200000.0
2009-05-22 19:09:00,1.2625,1.26255,1.26235,1.26235,19600000.0
2009-05-22 19:10:00,1.2627,1.26295,1.26265,1.26285,41600000.0
2009-05-22 19:11:00,1.26295,1.26345,1.26285,1.26285,33600000.0
2009-05-22 19:12:00,1.26245,1.26315,1.26245,1.2627,26800000.0
2009-05-22 19:13:00,1.26285,1.2632,1.26235,1.26285,32400000.0
2009-05-22 19:14:00,1.26285,1.2633,1.26285,1.26305,32800000.0
2009-05-22 19:15:00,1.263,1.263,1.2626,1.26285,44400000.0
2009-05-22 19:16:00,1.26285,1.26315,1.26285,1.26315,6000000.0
2009-05-22 19:17:00,1.2632,1.2636,1.2632,1.2636,7200000.0
2009-05-22 19:18:00,1.26375,1.26375,1.26365,1.26365,5200000.0
2009-05-22 19:19:00,1.26365,1.2637,1.26325,1.26365,34000000.0
2009-05-22 19:20:00,1.26365,1.26365,1.2634,1.26345,18000000.0
2009-05-22 19:21:00,1.26345,1.26345,1.2633,1.2633,10000000.0
2009-05-22 19:22:00,1.2633,1.2633,1.26255,1.2633,12800000.0
2009-05-22 19:23:00,1.2633,1.26375,1.2632,1.2632,30800000.0
2009-05-22 19:24:00,1.2633,1.26345,1.2631,1.2634,68400000.0
2009-05-22 19:25:00,1.2633,1.2634,1.2633,1.26335,13200000.0
2009-05-22 19:26:00,1.26335,1.26335,1.2633,1.2633,12000000.0
2009-05-22 19:27:00,1.2633,1.26365,1.2633,1.26365,18800000.0
2009-05-22 19:28:00,1.26355,1.26355,1.26225,1.26275,36400000.0
2009-05-22 19:29:00,1.26295,1.26295,1.26225,1.26225,29200000.0
2009-05-22 19:30:00,1.2625,1.26265,1.2618,1.26185,42800000.0
2009-05-22 19:31:00,1.26185,1.26185,1.26115,1.2612,24400000.0
2009-05-22 19:32:00,1.2612,1.26135,1.261,1.26115,56600000.0
2009-05-22 19:33:00,1.26135,1.26155,1.2611,1.2612,52200000.0
2009-05-22 19:34:00,1.26061,1.26072,1.26049,1.26064,106000000.0
2009-05-22 19:35:00,1.2613,1.26185,1.2613,1.26185,31400000.0
2009-05-22 19:36:00,1.26195,1.26235,1.2618,1.26235,38600000.0
2009-05-22 19:37:00,1.26235,1.2624,1.2622,1.26235,9200000.0
2009-05-22 19:38:00,1.2625,1.2626,1.2625,1.2625,9200000.0
2009-05-22 19:39:00,1.26265,1.26285,1.26225,1.26285,37200000.0
2009-05-22 19:40:00,1.2623,1.26235,1.2623,1.26235,8800000.0
2009-05-22 19:41:00,1.26235,1.26255,1.2621,1.26225,39600000.0
2009-05-22 19:42:00,1.2623,1.26285,1.2623,1.2626,12800000.0
2009-05-22 19:43:00,1.26265,1.26265,1.26245,1.26245,31200000.0
2009-05-22 19:44:00,1.26245,1.26265,1.2624,1.26265,22800000.0
2009-05-22 19:45:00,1.26265,1.26265,1.26245,1.26245,16400000.0
2009-05-22 19:46:00,1.26255,1.26315,1.26245,1.26245,41800000.0
2009-05-22 19:47:00,1.2625,1.26285,1.2623,1.26285,40000000.0
2009-05-22 19:48:00,1.2629,1.2629,1.262,1.26205,45200000.0
2009-05-22 19:49:00,1.26215,1.2622,1.262,1.262,12000000.0
2009-05-22 19:50:00,1.26215,1.2625,1.2618,1.2618,23200000.0
2009-05-22 19:51:00,1.262,1.26265,1.262,1.26265,33800000.0
2009-05-22 19:52:00,1.26245,1.2626,1.26245,1.26245,7200000.0
2009-05-22 19:53:00,1.2625,1.2625,1.26115,1.2614,45600000.0
2009-05-22 19:54:00,1.26155,1.26185,1.2609,1.26095,74400000.0
2009-05-22 19:55:00,1.26095,1.2617,1.2606,1.26095,41600000.0
2009-05-22 19:56:00,1.261,1.2615,1.26045,1.2611,72000000.0
2009-05-22 19:57:00,1.26085,1.26175,1.26065,1.26175,26600000.0
2009-05-22 19:58:00,1.2618,1.2625,1.26175,1.262,27600000.0
2009-05-22 19:59:00,1.262,1.26225,1.262,1.26215,32200000.0
2009-05-22 20:00:00,1.26215,1.2624,1.2621,1.2621,22000000.0
2009-05-22 20:01:00,1.2621,1.2623,1.2621,1.26215,19200000.0
2009-05-22 20:02:00,1.26215,1.26295,1.26125,1.26125,46000000.0
2009-05-22 20:03:00,1.26125,1.26125,1.26045,1.2612,47400000.0
2009-05-22 20:04:00,1.2612,1.2612,1.26025,1.2604,62000000.0
2009-05-22 20:05:00,1.2613,1.2613,1.26,1.2613,43000000.0
2009-05-22 20:06:00,1.2613,1.26185,1.2609,1.2617,77200000.0
2009-05-22 20:07:00,1.2618,1.2621,1.2618,1.26195,20800000.0
2009-05-22 20:08:00,1.26195,1.26225,1.2619,1.26225,34400000.0
2009-05-22 20:09:00,1.26205,1.26205,1.2616,1.26165,18400000.0
2009-05-22 20:10:00,1.2617,1.26175,1.2615,1.26175,17200000.0
2009-05-22 20:11:00,1.26185,1.2622,1.26165,1.2622,12000000.0
2009-05-22 20:12:00,1.2622,1.2622,1.2615,1.2618,17200000.0
2009-05-22 20:13:00,1.2618,1.2618,1.26125,1.2613,16800000.0
2009-05-22 20:14:00,1.26145,1.26155,1.26115,1.26135,29600000.0
2009-05-22 20:15:00,1.26135,1.26145,1.26115,1.26125,26400000.0
2009-05-22 20:16:00,1.2614,1.2616,1.2614,1.26155,31200000.0
2009-05-22 20:17:00,1.26145,1.26145,1.26115,1.26125,38400000.0
2009-05-22 20:18:00,1.26125,1.2622,1.26125,1.2622,55200000.0
2009-05-22 20:19:00,1.2622,1.2623,1.26195,1.26205,19200000.0
2009-05-22 20:20:00,1.26205,1.2625,1.26195,1.26245,54000000.0
2009-05-22 20:21:00,1.26225,1.2626,1.2621,1.2625,31200000.0
2009-05-22 20:22:00,1.2625,1.26275,1.2625,1.26275,18000000.0
2009-05-22 20:23:00,1.2626,1.2627,1.2625,1.2626,24000000.0
2009-05-22 20:24:00,1.2626,1.2627,1.26255,1.2626,20400000.0
2009-05-22 20:25:00,1.2626,1.2626,1.2626,1.2626,7200000.0
2009-05-22 20:26:00,1.26235,1.2626,1.26235,1.2626,14400000.0
2009-05-22 20:27:00,1.2626,1.2626,1.26235,1.26255,13200000.0
2009-05-22 20:28:00,1.26255,1.26285,1.26255,1.26255,20400000.0
2009-05-22 20:29:00,1.2626,1.2626,1.2626,1.2626,14400000.0
2009-05-22 20:30:00,1.2626,1.263,1.26215,1.263,28800000.0
2009-05-22 20:31:00,1.2631,1.2634,1.263,1.2634,37200000.0
2009-05-22 20:32:00,1.26345,1.26415,1.26345,1.2641,25200000.0
2009-05-22 20:33:00,1.26415,1.26415,1.2638,1.26385,19200000.0
2009-05-22 20:34:00,1.264,1.264,1.26335,1.26335,10400000.0
2009-05-22 20:35:00,1.26345,1.2635,1.26345,1.26345,6400000.0
2009-05-22 20:36:00,1.2634,1.2634,1.2634,1.2634,3200000.0
2009-05-22 20:37:00,1.2634,1.26395,1.2631,1.2632,46600000.0
2009-05-22 20:38:00,1.2632,1.2632,1.26295,1.26295,12200000.0
2009-05-22 20:39:00,1.26295,1.26295,1.2629,1.2629,15200000.0
2009-05-22 20:40:00,1.2629,1.263,1.2629,1.2629,9200000.0
2009-05-22 20:41:00,1.263,1.2632,1.2629,1.2629,37600000.0
2009-05-22 20:42:00,1.263,1.26335,1.263,1.263,19200000.0
2009-05-22 20:43:00,1.263,1.2631,1.263,1.2631,17200000.0
2009-05-22 20:44:00,1.2632,1.26345,1.26315,1.2633,51200000.0
2009-05-22 20:45:00,1.26315,1.26315,1.26315,1.26315,3200000.0
2009-05-22 20:46:00,1.26325,1.26355,1.26325,1.2635,72800000.0
2009-05-22 20:47:00,1.2635,1.2635,1.26345,1.2635,28600000.0
2009-05-22 20:48:00,1.26276,1.26277,1.26264,1.26264,16800000.0
2009-05-22 20:49:00,1.26345,1.26345,1.2633,1.2633,16800000.0
2009-05-22 20:50:00,1.2633,1.2633,1.2628,1.26285,25000000.0
2009-05-22 20:51:00,1.26295,1.263,1.26295,1.26295,26800000.0
2009-05-22 20:52:00,1.263,1.263,1.26295,1.26295,25400000.0
2009-05-22 20:53:00,1.26295,1.26295,1.2628,1.2628,62600000.0
2009-05-22 20:54:00,1.26285,1.26305,1.26285,1.26305,55400000.0
2009-05-22 20:55:00,1.26305,1.2633,1.26305,1.2633,28200000.0
2009-05-22 20:56:00,1.2633,1.2635,1.2633,1.2635,10000000.0
2009-05-22 20:57:00,1.2635,1.2635,1.262,1.262,78400000.0
2009-05-22 20:58:00,1.26205,1.26205,1.2612,1.26125,37200000.0
2009-05-22 20:59:00,1.2618,1.2618,1.2613,1.2615,17200000.0
2009-05-22 21:00:00,1.2615,1.2615,1.26125,1.2613,9600000.0
2009-05-22 21:01:00,1.2615,1.26215,1.26135,1.262,20800000.0
2009-05-22 21:02:00,1.2621,1.2621,1.262,1.262,4800000.0
2009-05-22 21:03:00,1.2622,1.2636,1.26175,1.26315,73600000.0
2009-05-22 21:04:00,1.2635,1.2638,1.2634,1.26355,24400000.0
2009-05-22 21:05:00,1.2637,1.26425,1.26255,1.26315,44600000.0
2009-05-22 21:06:00,1.2625,1.26405,1.2625,1.26405,20000000.0
2009-05-22 21:07:00,1.26405,1.26405,1.2626,1.26365,53600000.0
2009-05-22 21:08:00,1.26385,1.264,1.2638,1.264,22400000.0
2009-05-22 21:09:00,1.26445,1.26445,1.26445,1.26445,6000000.0
2009-05-22 21:10:00,1.26485,1.265,1.26485,1.265,4800000.0
2009-05-22 21:12:00,1.2651,1.2651,1.2651,1.2651,10000000.0
2009-05-22 21:13:00,1.26525,1.26525,1.26485,1.265,48000000.0
2009-05-22 21:14:00,1.26525,1.266,1.2651,1.2653,96800000.0
2009-05-22 21:15:00,1.2654,1.2654,1.2647,1.2651,31200000.0
2009-05-22 21:16:00,1.265,1.2651,1.2647,1.265,14400000.0
2009-05-22 21:17:00,1.26495,1.2653,1.2641,1.2641,45600000.0
2009-05-22 21:18:00,1.2641,1.2644,1.2641,1.2642,17600000.0
2009-05-22 21:19:00,1.26364,1.26408,1.26364,1.26387,72400000.0
2009-05-22 21:20:00,1.2642,1.2642,1.26335,1.2635,36400000.0
2009-05-22 21:21:00,1.2634,1.2634,1.2634,1.2634,1200000.0
2009-05-22 21:22:00,1.26365,1.2637,1.2634,1.26345,24800000.0
2009-05-22 21:23:00,1.26325,1.2634,1.26305,1.26325,35200000.0
2009-05-22 21:24:00,1.26325,1.2635,1.26305,1.26325,32000000.0
2009-05-22 21:25:00,1.2633,1.26415,1.26315,1.2634,34400000.0
2009-05-22 21:26:00,1.2635,1.2635,1.2633,1.2633,16000000.0
2009-05-22 21:27:00,1.2632,1.2632,1.26265,1.26275,27200000.0
2009-05-22 21:28:00,1.26265,1.26295,1.26245,1.26295,9600000.0
2009-05-22 21:29:00,1.263,1.26315,1.263,1.26315,4800000.0
2009-05-22 21:30:00,1.26315,1.26315,1.2629,1.26295,8000000.0
2009-05-22 21:31:00,1.26305,1.26325,1.26195,1.2622,33600000.0
2009-05-22 21:32:00,1.26175,1.2623,1.26165,1.26215,34400000.0
2009-05-22 21:33:00,1.2622,1.2622,1.2622,1.2622,3200000.0
2009-05-22 21:34:00,1.26179,1.26191,1.26174,1.26174,36400000.0
2009-05-22 21:35:00,1.26225,1.2623,1.2622,1.2622,11200000.0
2009-05-22 21:36:00,1.2621,1.2621,1.2619,1.2619,20800000.0
2009-05-22 21:37:00,1.2622,1.2622,1.2622,1.2622,4400000.0
2009-05-22 21:38:00,1.26225,1.2626,1.26225,1.2626,17200000.0
2009-05-22 21:39:00,1.2626,1.2626,1.2625,1.2625,5600000.0
2009-05-22 21:40:00,1.26235,1.26235,1.26195,1.26205,33200000.0
2009-05-22 21:41:00,1.2622,1.26225,1.26205,1.26205,8000000.0
2009-05-22 21:42:00,1.26175,1.26195,1.26175,1.26175,10000000.0
2009-05-22 21:43:00,1.2618,1.26195,1.2617,1.26195,11600000.0
2009-05-22 21:44:00,1.2621,1.2621,1.262,1.2621,13600000.0
2009-05-22 21:45:00,1.262,1.262,1.2615,1.2618,19600000.0
2009-05-22 21:46:00,1.2617,1.26205,1.26125,1.2614,62000000.0
2009-05-22 21:47:00,1.2616,1.2617,1.2616,1.2616,19200000.0
2009-05-22 21:48:00,1.2616,1.2617,1.2615,1.2617,8000000.0
2009-05-22 21:49:00,1.2616,1.2619,1.2616,1.2618,9600000.0
2009-05-22 21:50:00,1.2618,1.26205,1.2617,1.2617,30400000.0
2009-05-22 21:51:00,1.2617,1.2619,1.26155,1.26175,27200000.0
2009-05-22 21:52:00,1.2618,1.262,1.2617,1.262,20800000.0
2009-05-22 21:53:00,1.262,1.26225,1.2616,1.262,54000000.0
2009-05-22 21:54:00,1.2619,1.2632,1.26175,1.26225,35600000.0
2009-05-22 21:55:00,1.26215,1.26215,1.26215,1.26215,4800000.0
2009-05-22 21:56:00,1.2621,1.2621,1.26185,1.26185,9600000.0
2009-05-22 21:57:00,1.2618,1.26195,1.2617,1.26195,25600000.0
2009-05-22 21:58:00,1.2619,1.262,1.2614,1.2618,66400000.0
2009-05-22 21:59:00,1.2618,1.26225,1.26155,1.26205,50400000.0
2009-05-22 22:00:00,1.26185,1.26185,1.26185,1.26185,1600000.0
2009-05-22 22:01:00,1.26195,1.26195,1.2618,1.2618,11200000.0
2009-05-22 22:02:00,1.2618,1.26225,1.26125,1.2615,37600000.0
2009-05-22 22:03:00,1.2617,1.26225,1.26165,1.26165,36800000.0
2009-05-22 22:04:00,1.26145,1.26145,1.2611,1.2613,14400000.0
2009-05-22 22:05:00,1.26065,1.26145,1.2604,1.26145,53800000.0
2009-05-22 22:06:00,1.2615,1.2615,1.2615,1.2615,1600000.0
2009-05-22 22:07:00,1.26145,1.2623,1.2602,1.26025,46000000.0
2009-05-22 22:08:00,1.26045,1.2611,1.26015,1.2611,7000000.0
2009-05-22 22:09:00,1.26025,1.26035,1.26015,1.2602,20000000.0
2009-05-22 22:10:00,1.2602,1.26085,1.2602,1.26035,22400000.0
2009-05-22 22:11:00,1.26045,1.26065,1.2604,1.26055,11200000.0
2009-05-22 22:12:00,1.26065,1.26065,1.26065,1.26065,1600000.0
2009-05-22 22:13:00,1.2608,1.261,1.2608,1.261,8000000.0
2009-05-22 22:14:00,1.26095,1.26095,1.26085,1.26085,16000000.0
2009-05-22 22:15:00,1.2609,1.2611,1.26085,1.26105,12400000.0
2009-05-22 22:16:00,1.261,1.261,1.261,1.261,1600000.0
2009-05-22 22:17:00,1.2605,1.26051,1.26047,1.26051,3200000.0
2009-05-22 22:18:00,1.26105,1.2611,1.26105,1.2611,3200000.0
2009-05-22 22:19:00,1.2611,1.26115,1.2611,1.26115,8000000.0
2009-05-22 22:20:00,1.26115,1.26115,1.26115,1.26115,1600000.0
2009-05-22 22:21:00,1.2612,1.2612,1.26115,1.2612,4800000.0
2009-05-22 22:22:00,1.26115,1.2612,1.26115,1.2612,3200000.0
2009-05-22 22:23:00,1.26115,1.2612,1.26115,1.2612,3200000.0
2009-05-22 22:24:00,1.2611,1.2612,1.2611,1.2612,3200000.0
2009-05-22 22:25:00,1.2611,1.2617,1.2611,1.2617,20400000.0
2009-05-22 22:26:00,1.2619,1.2622,1.26115,1.26115,7600000.0
2009-05-22 22:27:00,1.26125,1.26125,1.26125,1.26125,1600000.0
2009-05-22 22:28:00,1.2608,1.26082,1.2608,1.26082,34000000.0
2009-05-22 22:29:00,1.26077,1.26077,1.26077,1.26077,34000000.0
2009-05-22 22:30:00,1.26072,1.26075,1.26065,1.26074,34000000.0
2009-05-22 22:31:00,1.26115,1.26115,1.26115,1.26115,1600000.0
2009-05-22 22:32:00,1.2611,1.2611,1.2611,1.2611,3200000.0
2009-05-22 22:33:00,1.26071,1.26071,1.26071,1.26071,24000000.0
2009-05-22 22:35:00,1.2611,1.2611,1.26065,1.26065,24000000.0
2009-05-22 22:36:00,1.2603,1.2604,1.2603,1.2604,14400000.0
2009-05-22 22:37:00,1.26045,1.26045,1.2604,1.26045,8000000.0
2009-05-22 22:38:00,1.26035,1.26045,1.26035,1.26035,16000000.0
2009-05-22 22:39:00,1.26035,1.261,1.2601,1.26085,33400000.0
2009-05-22 22:40:00,1.2609,1.2609,1.2603,1.2604,28800000.0
2009-05-22 22:41:00,1.26035,1.26085,1.25925,1.26085,53200000.0
2009-05-22 22:42:00,1.261,1.261,1.261,1.261,1600000.0
2009-05-22 22:43:00,1.26095,1.2612,1.26025,1.2606,46400000.0
2009-05-22 22:44:00,1.2606,1.2616,1.2606,1.2616,15600000.0
2009-05-22 22:45:00,1.26135,1.2626,1.26125,1.2626,28800000.0
2009-05-22 22:46:00,1.2627,1.2633,1.26165,1.26265,32800000.0
2009-05-22 22:47:00,1.2624,1.26255,1.262,1.2621,19200000.0
2009-05-22 22:48:00,1.26195,1.2621,1.26175,1.26175,6800000.0
2009-05-22 22:49:00,1.2618,1.2618,1.26175,1.26175,3200000.0
2009-05-22 22:50:00,1.26195,1.262,1.26195,1.262,3200000.0
2009-05-22 22:51:00,1.26215,1.26245,1.26215,1.26245,9600000.0
2009-05-22 22:52:00,1.2626,1.26295,1.2621,1.2621,12800000.0
2009-05-22 22:53:00,1.26215,1.26215,1.26215,1.26215,3200000.0
2009-05-22 22:54:00,1.26215,1.26215,1.26205,1.26215,4800000.0
2009-05-22 22:55:00,1.26149,1.26149,1.26149,1.26149,4800000.0
2009-05-22 22:56:00,1.26195,1.2621,1.26195,1.26205,4800000.0
2009-05-22 22:57:00,1.26144,1.26144,1.26144,1.26144,6000000.0
2009-05-22 22:58:00,1.26125,1.26205,1.26125,1.2613,6000000.0
2009-05-22 22:59:00,1.2608,1.2608,1.26015,1.26035,3600000.0
2009-05-24 23:08:00,1.26715,1.2674,1.26695,1.26695,3600000.0
2009-05-24 23:09:00,1.26705,1.26705,1.2658,1.2658,7200000.0
2009-05-24 23:10:00,1.266,1.2663,1.26565,1.26565,3600000.0
2009-05-24 23:12:00,1.2656,1.2657,1.2656,1.2656,3600000.0
2009-05-24 23:13:00,1.266,1.26715,1.266,1.26675,19000000.0
2009-05-24 23:14:00,1.26675,1.26725,1.26675,1.26725,7000000.0
2009-05-24 23:16:00,1.26655,1.26655,1.26535,1.26535,2400000.0
2009-05-24 23:17:00,1.26655,1.26655,1.2659,1.2659,2400000.0
2009-05-24 23:18:00,1.26685,1.26685,1.26685,1.26685,1200000.0
2009-05-24 23:19:00,1.2665,1.2665,1.2655,1.2657,7200000.0
2009-05-24 23:20:00,1.2657,1.26675,1.2657,1.26675,9600000.0
2009-05-24 23:23:00,1.26705,1.26705,1.26705,1.26705,1200000.0
2009-05-24 23:25:00,1.268,1.268,1.268,1.268,1200000.0
2009-05-24 23:26:00,1.26775,1.2679,1.26775,1.2679,2400000.0
2009-05-24 23:27:00,1.26825,1.26825,1.26675,1.2675,8200000.0
2009-05-24 23:28:00,1.2681,1.2681,1.2681,1.2681,1200000.0
2009-05-24 23:29:00,1.2688,1.2688,1.26815,1.26815,3600000.0
2009-05-24 23:30:00,1.2684,1.27005,1.2679,1.2685,19000000.0
2009-05-24 23:31:00,1.2686,1.2702,1.2686,1.27,10600000.0
2009-05-24 23:32:00,1.27015,1.2707,1.2695,1.2697,18000000.0
2009-05-24 23:33:00,1.2688,1.26925,1.2679,1.26925,13600000.0
2009-05-24 23:34:00,1.2693,1.2693,1.26685,1.26765,22800000.0
2009-05-24 23:35:00,1.2682,1.26885,1.2682,1.26885,4800000.0
2009-05-24 23:36:00,1.2698,1.2698,1.2698,1.2698,1200000.0
2009-05-24 23:37:00,1.2698,1.2698,1.2698,1.2698,1200000.0
2009-05-24 23:38:00,1.26925,1.26925,1.26865,1.26905,3600000.0
2009-05-24 23:39:00,1.26935,1.26935,1.26935,1.26935,1200000.0
2009-05-24 23:40:00,1.2698,1.2698,1.2697,1.2697,2400000.0
2009-05-24 23:41:00,1.2698,1.2698,1.26925,1.26925,9600000.0
2009-05-24 23:42:00,1.2693,1.2693,1.2693,1.2693,3600000.0
2009-05-24 23:43:00,1.26905,1.26925,1.2673,1.2686,7200000.0
2009-05-24 23:44:00,1.26915,1.2692,1.26865,1.2692,6000000.0
2009-05-24 23:46:00,1.26865,1.26865,1.26865,1.26865,1200000.0
2009-05-24 23:47:00,1.2675,1.2675,1.26725,1.26725,2400000.0
2009-05-24 23:48:00,1.26745,1.26775,1.26745,1.26775,3600000.0
2009-05-24 23:51:00,1.269,1.269,1.269,1.269,1200000.0
2009-05-24 23:52:00,1.2694,1.2694,1.2694,1.2694,1200000.0
2009-05-24 23:53:00,1.26825,1.269,1.26825,1.269,5800000.0
2009-05-24 23:54:00,1.26935,1.26935,1.26865,1.2689,4800000.0
2009-05-24 23:55:00,1.2686,1.2691,1.2686,1.2691,10800000.0
2009-05-24 23:56:00,1.26945,1.2696,1.26945,1.2695,4800000.0
2009-05-24 23:57:00,1.2695,1.2696,1.2695,1.2696,3600000.0
2009-05-24 23:58:00,1.26965,1.2701,1.26965,1.2701,3600000.0
2009-05-24 23:59:00,1.27065,1.27065,1.26985,1.26985,3600000.0
2009-05-25 00:00:00,1.2699,1.2699,1.26925,1.26925,4800000.0
2009-05-25 00:01:00,1.2694,1.2694,1.2694,1.2694,2400000.0
2009-05-25 00:02:00,1.2693,1.2693,1.2679,1.268,11800000.0
2009-05-25 00:03:00,1.2684,1.26855,1.2684,1.26855,2400000.0
2009-05-25 00:04:00,1.26875,1.26905,1.26825,1.26825,11200000.0
2009-05-25 00:05:00,1.26825,1.26825,1.2676,1.26785,12000000.0
2009-05-25 00:06:00,1.26785,1.2683,1.2669,1.2669,16000000.0
2009-05-25 00:07:00,1.26665,1.26705,1.2655,1.26675,9600000.0
2009-05-25 00:08:00,1.267,1.2674,1.26605,1.26635,28800000.0
2009-05-25 00:09:00,1.26645,1.26645,1.266,1.26645,4800000.0
2009-05-25 00:10:00,1.26645,1.2666,1.2656,1.2658,15600000.0
2009-05-25 00:11:00,1.2662,1.2672,1.2657,1.26665,39600000.0
2009-05-25 00:12:00,1.26685,1.26835,1.2665,1.2679,40800000.0
2009-05-25 00:13:00,1.26815,1.26815,1.26625,1.2666,10800000.0
2009-05-25 00:14:00,1.2666,1.2666,1.26635,1.26655,4800000.0
2009-05-25 00:15:00,1.2666,1.2666,1.2663,1.26635,8400000.0
2009-05-25 00:16:00,1.2663,1.26685,1.2663,1.26685,22800000.0
2009-05-25 00:17:00,1.26705,1.2671,1.26605,1.2669,92600000.0
2009-05-25 00:18:00,1.2669,1.26765,1.26595,1.26755,52000000.0
2009-05-25 00:19:00,1.26745,1.26805,1.2674,1.26805,30000000.0
2009-05-25 00:20:00,1.26825,1.2683,1.26805,1.26805,26000000.0
2009-05-25 00:21:00,1.26795,1.2684,1.26795,1.26815,23200000.0
2009-05-25 00:22:00,1.2683,1.26875,1.26815,1.26875,15600000.0
2009-05-25 00:23:00,1.2687,1.26875,1.2687,1.2687,6000000.0
2009-05-25 00:24:00,1.26875,1.2689,1.26855,1.26855,34800000.0
2009-05-25 00:25:00,1.2686,1.26885,1.26825,1.2687,35600000.0
2009-05-25 00:26:00,1.2687,1.269,1.2687,1.26885,37600000.0
2009-05-25 00:27:00,1.2688,1.269,1.2686,1.2686,21600000.0
2009-05-25 00:28:00,1.26835,1.2686,1.2683,1.26855,13200000.0
2009-05-25 00:29:00,1.26865,1.26865,1.26865,1.26865,12800000.0
2009-05-25 00:30:00,1.2686,1.2686,1.26805,1.2681,17600000.0
2009-05-25 00:31:00,1.26815,1.26825,1.26785,1.26795,28400000.0
2009-05-25 00:32:00,1.2677,1.26795,1.2677,1.26785,20400000.0
2009-05-25 00:33:00,1.2678,1.26865,1.2674,1.26865,36000000.0
2009-05-25 00:34:00,1.26835,1.26835,1.26835,1.26835,1600000.0
2009-05-25 00:35:00,1.26835,1.26835,1.26825,1.26835,12800000.0
2009-05-25 00:36:00,1.26835,1.26835,1.26725,1.26725,20400000.0
2009-05-25 00:37:00,1.2673,1.2673,1.2667,1.2673,15200000.0
2009-05-25 00:38:00,1.2673,1.2673,1.2671,1.2671,3200000.0
2009-05-25 00:39:00,1.26675,1.2669,1.26665,1.26665,6000000.0
2009-05-25 00:40:00,1.26695,1.26695,1.26695,1.26695,2400000.0
2009-05-25 00:41:00,1.267,1.26715,1.267,1.26715,6000000.0
2009-05-25 00:42:00,1.26705,1.26705,1.2668,1.2668,3200000.0
2009-05-25 00:43:00,1.2671,1.2671,1.2671,1.2671,8400000.0
2009-05-25 00:44:00,1.26715,1.2675,1.26715,1.2674,22000000.0
2009-05-25 00:45:00,1.2675,1.2676,1.2675,1.26755,43600000.0
2009-05-25 00:46:00,1.26765,1.2677,1.26725,1.26725,8800000.0
2009-05-25 00:47:00,1.26715,1.2676,1.26715,1.26735,24800000.0
2009-05-25 00:48:00,1.26755,1.2676,1.26725,1.2674,10800000.0
2009-05-25 00:49:00,1.2677,1.2677,1.2672,1.2674,12600000.0
2009-05-25 00:50:00,1.2674,1.26755,1.2674,1.26755,27200000.0
2009-05-25 00:51:00,1.26755,1.26755,1.2672,1.26755,28200000.0
2009-05-25 00:52:00,1.26805,1.26805,1.26805,1.26805,1200000.0
2009-05-25 00:53:00,1.26795,1.2685,1.26795,1.2684,24200000.0
2009-05-25 00:54:00,1.2685,1.2685,1.2685,1.2685,2200000.0
2009-05-25 00:55:00,1.2686,1.2689,1.268,1.26885,53400000.0
2009-05-25 00:56:00,1.2691,1.2692,1.2673,1.26775,37800000.0
2009-05-25 00:57:00,1.26795,1.2681,1.26795,1.2681,2400000.0
2009-05-25 00:58:00,1.26677,1.26737,1.26666,1.26725,134400000.0
2009-05-25 00:59:00,1.268,1.268,1.268,1.268,1200000.0
2009-05-25 01:00:00,1.2679,1.2689,1.2679,1.26865,52200000.0
2009-05-25 01:01:00,1.26875,1.26875,1.26675,1.26805,55800000.0
2009-05-25 01:02:00,1.2684,1.2684,1.2674,1.2679,8400000.0
2009-05-25 01:03:00,1.2679,1.2679,1.2679,1.2679,1200000.0
2009-05-25 01:04:00,1.26785,1.2686,1.26785,1.2686,11200000.0
2009-05-25 01:05:00,1.2685,1.26855,1.2678,1.26795,9400000.0
2009-05-25 01:06:00,1.2682,1.26835,1.2677,1.26795,16600000.0
2009-05-25 01:07:00,1.268,1.2687,1.268,1.2687,10000000.0
2009-05-25 01:08:00,1.2687,1.2687,1.26775,1.2687,24800000.0
2009-05-25 01:09:00,1.26885,1.2689,1.26855,1.2689,31800000.0
2009-05-25 01:10:00,1.2689,1.2689,1.26885,1.26885,11600000.0
2009-05-25 01:11:00,1.26895,1.26955,1.26875,1.26955,68600000.0
2009-05-25 01:12:00,1.26905,1.2695,1.2686,1.2689,38600000.0
2009-05-25 01:13:00,1.26845,1.26885,1.26845,1.26885,6000000.0
2009-05-25 01:14:00,1.2688,1.26885,1.2688,1.26885,3600000.0
2009-05-25 01:15:00,1.26895,1.2697,1.26895,1.2696,45200000.0
2009-05-25 01:16:00,1.2695,1.2695,1.2686,1.2688,21800000.0
2009-05-25 01:17:00,1.269,1.26945,1.2687,1.26945,25800000.0
2009-05-25 01:18:00,1.26955,1.26955,1.269,1.26945,45400000.0
2009-05-25 01:19:00,1.2695,1.26955,1.26885,1.26955,46600000.0
2009-05-25 01:20:00,1.26955,1.26955,1.26935,1.26945,25000000.0
2009-05-25 01:21:00,1.26945,1.26945,1.269,1.269,60200000.0
2009-05-25 01:22:00,1.269,1.26925,1.26885,1.26915,29200000.0
2009-05-25 01:23:00,1.2689,1.2693,1.2689,1.26905,42400000.0
2009-05-25 01:24:00,1.26915,1.2697,1.26875,1.26935,75400000.0
2009-05-25 01:25:00,1.26935,1.26935,1.26935,1.26935,2400000.0
2009-05-25 01:26:00,1.26935,1.26935,1.2692,1.2692,13800000.0
2009-05-25 01:27:00,1.2693,1.2699,1.2692,1.2697,42400000.0
2009-05-25 01:28:00,1.26965,1.26975,1.26905,1.26905,46600000.0
2009-05-25 01:29:00,1.26925,1.26925,1.26865,1.26925,16200000.0
2009-05-25 01:30:00,1.2695,1.26955,1.26785,1.26785,29200000.0
2009-05-25 01:31:00,1.268,1.26855,1.2678,1.2681,53600000.0
2009-05-25 01:32:00,1.2682,1.2682,1.2681,1.2682,7200000.0
2009-05-25 01:33:00,1.2682,1.2682,1.2681,1.2681,8000000.0
2009-05-25 01:34:00,1.2681,1.26825,1.268,1.26815,12600000.0
2009-05-25 01:35:00,1.26825,1.26825,1.26815,1.26825,8400000.0
2009-05-25 01:36:00,1.2683,1.2687,1.2683,1.26835,44600000.0
2009-05-25 01:37:00,1.26835,1.2684,1.26815,1.26815,13800000.0
2009-05-25 01:38:00,1.26845,1.2686,1.2684,1.26845,17600000.0
2009-05-25 01:39:00,1.2684,1.2686,1.2684,1.2686,14400000.0
2009-05-25 01:40:00,1.26865,1.26865,1.26835,1.26855,54000000.0
2009-05-25 01:41:00,1.26855,1.26855,1.26825,1.2685,30400000.0
2009-05-25 01:42:00,1.2685,1.2685,1.2685,1.2685,2800000.0
2009-05-25 01:43:00,1.2685,1.2685,1.26755,1.26775,36800000.0
2009-05-25 01:44:00,1.26785,1.26785,1.26785,1.26785,2400000.0
2009-05-25 01:45:00,1.26775,1.26835,1.26775,1.26775,38000000.0
2009-05-25 01:46:00,1.26795,1.26795,1.26785,1.26785,13000000.0
2009-05-25 01:47:00,1.26785,1.26785,1.2673,1.2675,48400000.0
2009-05-25 01:48:00,1.2675,1.26785,1.2675,1.26785,13600000.0
2009-05-25 01:49:00,1.26785,1.26785,1.26755,1.2676,26400000.0
2009-05-25 01:50:00,1.26765,1.2677,1.26725,1.26755,70800000.0
2009-05-25 01:51:00,1.26765,1.26805,1.26765,1.26785,31200000.0
2009-05-25 01:52:00,1.2679,1.2679,1.2671,1.2672,21200000.0
2009-05-25 01:53:00,1.2672,1.2681,1.2672,1.26755,31400000.0
2009-05-25 01:54:00,1.26755,1.26755,1.2669,1.2672,10000000.0
2009-05-25 01:55:00,1.267,1.2671,1.26685,1.26685,81600000.0
2009-05-25 01:56:00,1.26685,1.26725,1.2665,1.2672,66400000.0
2009-05-25 01:57:00,1.2673,1.2678,1.26665,1.26665,43200000.0
2009-05-25 01:58:00,1.26675,1.26705,1.2667,1.26705,19200000.0
2009-05-25 01:59:00,1.26705,1.2672,1.2664,1.2672,100400000.0
2009-05-25 02:00:00,1.2679,1.26805,1.2666,1.2671,98400000.0
2009-05-25 02:01:00,1.26705,1.26705,1.2663,1.2666,48600000.0
2009-05-25 02:02:00,1.2667,1.2672,1.26635,1.26685,87400000.0
2009-05-25 02:03:00,1.26675,1.2672,1.2662,1.2672,108400000.0
2009-05-25 02:04:00,1.26725,1.2673,1.2661,1.26685,65200000.0
2009-05-25 02:05:00,1.26695,1.26795,1.26685,1.2669,80800000.0
2009-05-25 02:06:00,1.26705,1.2673,1.2663,1.2669,99800000.0
2009-05-25 02:07:00,1.26695,1.26755,1.26685,1.26715,27600000.0
2009-05-25 02:08:00,1.2671,1.26775,1.2661,1.2662,290800000.0
2009-05-25 02:09:00,1.266,1.26775,1.26595,1.2662,140400000.0
2009-05-25 02:10:00,1.26635,1.2669,1.26585,1.26615,137600000.0
2009-05-25 02:11:00,1.26615,1.2664,1.26545,1.26595,86000000.0
2009-05-25 02:12:00,1.26595,1.2669,1.26585,1.2669,93200000.0
2009-05-25 02:13:00,1.26685,1.2671,1.2663,1.26705,212000000.0
2009-05-25 02:14:00,1.26695,1.26695,1.26615,1.2665,93200000.0
2009-05-25 02:15:00,1.26745,1.26745,1.26715,1.2673,131200000.0
2009-05-25 02:16:00,1.26725,1.26745,1.2665,1.26735,150200000.0
2009-05-25 02:17:00,1.26745,1.2679,1.26725,1.2679,135600000.0
2009-05-25 02:18:00,1.26785,1.2681,1.2674,1.2677,75200000.0
2009-05-25 02:19:00,1.2677,1.26795,1.26745,1.2677,95600000.0
2009-05-25 02:20:00,1.2677,1.2681,1.2677,1.2681,70800000.0
2009-05-25 02:21:00,1.26815,1.26825,1.2674,1.2674,104600000.0
2009-05-25 02:22:00,1.2675,1.26805,1.26745,1.26755,82400000.0
2009-05-25 02:23:00,1.26765,1.2683,1.2676,1.26795,99800000.0
2009-05-25 02:24:00,1.26805,1.26815,1.26805,1.26815,8000000.0
2009-05-25 02:25:00,1.26815,1.2684,1.26805,1.2681,46800000.0
2009-05-25 02:26:00,1.2683,1.2687,1.2678,1.2685,135800000.0
2009-05-25 02:27:00,1.2686,1.2689,1.26735,1.26735,110200000.0
2009-05-25 02:28:00,1.2676,1.26785,1.2671,1.2676,99400000.0
2009-05-25 02:29:00,1.2676,1.2676,1.2663,1.2667,111600000.0
2009-05-25 02:30:00,1.26665,1.26745,1.26615,1.26695,186400000.0
2009-05-25 02:31:00,1.2669,1.2671,1.2664,1.26695,17000000.0
2009-05-25 02:32:00,1.2672,1.26725,1.2669,1.26725,22000000.0
2009-05-25 02:33:00,1.26715,1.26745,1.2655,1.2655,80400000.0
2009-05-25 02:34:00,1.26565,1.2672,1.26565,1.26645,111800000.0
2009-05-25 02:35:00,1.26655,1.2666,1.26585,1.26585,76600000.0
2009-05-25 02:36:00,1.26595,1.266,1.265,1.2653,157600000.0
2009-05-25 02:37:00,1.26545,1.26595,1.26515,1.2654,70400000.0
2009-05-25 02:38:00,1.26545,1.2659,1.26545,1.26545,29200000.0
2009-05-25 02:39:00,1.2655,1.2657,1.26485,1.2649,56800000.0
2009-05-25 02:40:00,1.2649,1.26505,1.26465,1.26465,61200000.0
2009-05-25 02:41:00,1.2646,1.26495,1.2644,1.26495,33600000.0
2009-05-25 02:42:00,1.26505,1.26625,1.26505,1.26565,129200000.0
2009-05-25 02:43:00,1.26575,1.266,1.26455,1.26455,57200000.0
2009-05-25 02:44:00,1.2647,1.26615,1.2647,1.26555,211200000.0
2009-05-25 02:45:00,1.2647,1.26565,1.26465,1.2656,60000000.0
2009-05-25 02:46:00,1.26555,1.26605,1.2653,1.2653,64000000.0
2009-05-25 02:47:00,1.26535,1.266,1.26535,1.266,24000000.0
2009-05-25 02:48:00,1.26595,1.2661,1.26575,1.26595,49200000.0
2009-05-25 02:49:00,1.266,1.26635,1.266,1.2662,40000000.0
2009-05-25 02:50:00,1.2661,1.2665,1.2661,1.2665,21200000.0
2009-05-25 02:51:00,1.2666,1.2667,1.26505,1.26545,51600000.0
2009-05-25 02:52:00,1.2655,1.2657,1.2655,1.2655,27200000.0
2009-05-25 02:53:00,1.26595,1.26605,1.2653,1.2653,39600000.0
2009-05-25 02:54:00,1.2654,1.26585,1.2647,1.265,47800000.0
2009-05-25 02:55:00,1.26505,1.26565,1.26465,1.26535,88000000.0
2009-05-25 02:56:00,1.2653,1.2654,1.265,1.265,69600000.0
2009-05-25 02:57:00,1.26505,1.2654,1.26485,1.2649,79200000.0
2009-05-25 02:58:00,1.26495,1.26495,1.26485,1.26495,8400000.0
2009-05-25 02:59:00,1.265,1.26505,1.26455,1.26455,20000000.0
2009-05-25 03:00:00,1.26435,1.26475,1.26425,1.26425,56800000.0
2009-05-25 03:01:00,1.26425,1.2647,1.264,1.26455,61200000.0
2009-05-25 03:02:00,1.26465,1.2647,1.26455,1.2646,30000000.0
2009-05-25 03:03:00,1.26465,1.265,1.26465,1.265,11600000.0
2009-05-25 03:04:00,1.26495,1.265,1.2649,1.265,9200000.0
2009-05-25 03:05:00,1.2651,1.2654,1.26505,1.2654,22800000.0
2009-05-25 03:06:00,1.2653,1.26555,1.2652,1.26555,10400000.0
2009-05-25 03:07:00,1.26555,1.26645,1.2654,1.26555,144800000.0
2009-05-25 03:08:00,1.26555,1.26675,1.2647,1.26645,149400000.0
2009-05-25 03:09:00,1.26655,1.2672,1.26605,1.2664,121200000.0
2009-05-25 03:10:00,1.2664,1.2664,1.26575,1.2659,62800000.0
2009-05-25 03:11:00,1.2659,1.26595,1.26505,1.26595,79000000.0
2009-05-25 03:12:00,1.2661,1.2661,1.2654,1.26555,45600000.0
2009-05-25 03:13:00,1.26555,1.2658,1.26525,1.26575,77200000.0
2009-05-25 03:14:00,1.26575,1.2659,1.26475,1.26485,86800000.0
2009-05-25 03:15:00,1.2648,1.2667,1.2648,1.2667,136000000.0
2009-05-25 03:16:00,1.26665,1.26665,1.2658,1.2662,48800000.0
2009-05-25 03:17:00,1.26605,1.26615,1.26585,1.26605,23600000.0
2009-05-25 03:18:00,1.2661,1.2662,1.26605,1.2662,52400000.0
2009-05-25 03:19:00,1.26625,1.26625,1.26595,1.26595,13200000.0
2009-05-25 03:20:00,1.2661,1.26615,1.2661,1.26615,12800000.0
2009-05-25 03:21:00,1.26615,1.2667,1.2661,1.2664,62800000.0
2009-05-25 03:22:00,1.2664,1.26655,1.2659,1.26595,42000000.0
2009-05-25 03:23:00,1.26595,1.2666,1.2656,1.26605,35600000.0
2009-05-25 03:24:00,1.26595,1.26595,1.26575,1.26575,17200000.0
2009-05-25 03:25:00,1.2658,1.2658,1.26575,1.26575,17200000.0
2009-05-25 03:26:00,1.2659,1.266,1.2657,1.26575,17200000.0
2009-05-25 03:27:00,1.2659,1.26595,1.26535,1.26545,61600000.0
2009-05-25 03:28:00,1.2655,1.26585,1.2649,1.2658,79200000.0
2009-05-25 03:29:00,1.2658,1.26615,1.26575,1.2661,54400000.0
2009-05-25 03:30:00,1.2661,1.2661,1.2655,1.2658,62800000.0
2009-05-25 03:31:00,1.26585,1.26585,1.2658,1.26585,16000000.0
2009-05-25 03:32:00,1.2658,1.2661,1.2656,1.2661,34400000.0
2009-05-25 03:33:00,1.2661,1.26625,1.266,1.266,65200000.0
2009-05-25 03:34:00,1.266,1.266,1.26585,1.26585,23600000.0
2009-05-25 03:35:00,1.26585,1.26585,1.2656,1.2656,23600000.0
2009-05-25 03:36:00,1.26555,1.2658,1.26555,1.2658,53000000.0
2009-05-25 03:37:00,1.26565,1.2658,1.26555,1.2656,38800000.0
2009-05-25 03:38:00,1.2657,1.26625,1.2657,1.26625,54000000.0
2009-05-25 03:39:00,1.26625,1.2664,1.26585,1.26605,74400000.0
2009-05-25 03:40:00,1.266,1.266,1.26565,1.2658,57200000.0
2009-05-25 03:41:00,1.26575,1.2658,1.26565,1.2657,19200000.0
2009-05-25 03:42:00,1.26565,1.26565,1.26565,1.26565,2800000.0
2009-05-25 03:43:00,1.26575,1.2659,1.26525,1.26535,36400000.0
2009-05-25 03:44:00,1.26545,1.2658,1.26545,1.26565,24000000.0
2009-05-25 03:45:00,1.26575,1.26625,1.26575,1.2661,13200000.0
2009-05-25 03:46:00,1.26615,1.2662,1.26535,1.2655,51800000.0
2009-05-25 03:47:00,1.26575,1.26665,1.26505,1.26545,80800000.0
2009-05-25 03:48:00,1.26565,1.2666,1.26565,1.2666,60400000.0
2009-05-25 03:49:00,1.2666,1.2666,1.26545,1.26585,78800000.0
2009-05-25 03:50:00,1.2659,1.2659,1.26585,1.26585,32800000.0
2009-05-25 03:51:00,1.26605,1.2663,1.2659,1.2659,34800000.0
2009-05-25 03:52:00,1.26595,1.26595,1.26585,1.26585,19200000.0
2009-05-25 03:53:00,1.2658,1.2664,1.2656,1.26565,78000000.0
2009-05-25 03:54:00,1.26565,1.26575,1.2652,1.26535,102000000.0
2009-05-25 03:55:00,1.26535,1.2655,1.2653,1.2653,60600000.0
2009-05-25 03:56:00,1.2653,1.26535,1.2649,1.265,103000000.0
2009-05-25 03:57:00,1.265,1.26545,1.26495,1.2653,70400000.0
2009-05-25 03:58:00,1.2654,1.2665,1.2651,1.26545,72600000.0
2009-05-25 03:59:00,1.26545,1.2664,1.26525,1.2657,85600000.0
2009-05-25 04:00:00,1.26575,1.26635,1.26545,1.26635,64200000.0
2009-05-25 04:01:00,1.2664,1.2664,1.26495,1.265,32800000.0
2009-05-25 04:02:00,1.26505,1.26555,1.2649,1.26535,26000000.0
2009-05-25 04:03:00,1.2653,1.26545,1.2651,1.26515,68800000.0
2009-05-25 04:04:00,1.2652,1.2655,1.2648,1.26485,41400000.0
2009-05-25 04:05:00,1.265,1.26525,1.2649,1.26505,24600000.0
2009-05-25 04:06:00,1.26515,1.2652,1.26485,1.2651,32800000.0
2009-05-25 04:07:00,1.26495,1.2657,1.26495,1.26565,67200000.0
2009-05-25 04:08:00,1.26545,1.2658,1.2653,1.2657,55800000.0
2009-05-25 04:09:00,1.2657,1.26605,1.2653,1.26535,66400000.0
2009-05-25 04:10:00,1.26535,1.26545,1.26495,1.2653,56400000.0
2009-05-25 04:11:00,1.2654,1.26545,1.26485,1.26495,45200000.0
2009-05-25 04:12:00,1.2653,1.2653,1.2648,1.2648,62800000.0
2009-05-25 04:13:00,1.2648,1.2652,1.2647,1.2651,44000000.0
2009-05-25 04:14:00,1.2652,1.26545,1.2651,1.2653,77400000.0
2009-05-25 04:15:00,1.2653,1.2653,1.2651,1.2652,32800000.0
2009-05-25 04:16:00,1.2653,1.2653,1.26465,1.265,36800000.0
2009-05-25 04:17:00,1.2649,1.26565,1.2649,1.2656,45400000.0
2009-05-25 04:18:00,1.2656,1.2662,1.26545,1.26595,84400000.0
2009-05-25 04:19:00,1.26595,1.26605,1.2651,1.2651,61000000.0
2009-05-25 04:20:00,1.26495,1.26575,1.26495,1.2657,12400000.0
2009-05-25 04:21:00,1.26575,1.26575,1.2651,1.26555,13800000.0
2009-05-25 04:22:00,1.26565,1.2657,1.2655,1.2655,7800000.0
2009-05-25 04:23:00,1.2655,1.2655,1.26545,1.26545,7400000.0
2009-05-25 04:24:00,1.26545,1.26555,1.26545,1.26555,9200000.0
2009-05-25 04:25:00,1.26565,1.26565,1.2655,1.2655,8400000.0
2009-05-25 04:26:00,1.2654,1.2654,1.2654,1.2654,1600000.0
2009-05-25 04:27:00,1.2654,1.2654,1.2654,1.2654,2400000.0
2009-05-25 04:28:00,1.2654,1.2654,1.2648,1.26535,26200000.0
2009-05-25 04:29:00,1.26555,1.26565,1.26535,1.26545,12000000.0
2009-05-25 04:30:00,1.2654,1.2654,1.2654,1.2654,1200000.0
2009-05-25 04:31:00,1.2655,1.26555,1.2652,1.2654,16200000.0
2009-05-25 04:32:00,1.2653,1.26545,1.2653,1.26545,3600000.0
2009-05-25 04:33:00,1.26545,1.26555,1.26545,1.2655,5800000.0
2009-05-25 04:34:00,1.26555,1.26625,1.26555,1.26625,76800000.0
2009-05-25 04:35:00,1.26605,1.26625,1.26555,1.26555,22400000.0
2009-05-25 04:36:00,1.26575,1.26635,1.26555,1.26635,34800000.0
2009-05-25 04:37:00,1.2663,1.2663,1.2645,1.265,122800000.0
2009-05-25 04:38:00,1.2651,1.2657,1.264,1.26405,88600000.0
2009-05-25 04:39:00,1.26415,1.26455,1.26405,1.2643,62200000.0
2009-05-25 04:40:00,1.26435,1.26505,1.26405,1.26465,126200000.0
2009-05-25 04:41:00,1.26465,1.26475,1.2641,1.2642,136000000.0
2009-05-25 04:42:00,1.2643,1.265,1.26425,1.26465,55200000.0
2009-05-25 04:43:00,1.2647,1.26505,1.2639,1.26495,59600000.0
2009-05-25 04:44:00,1.26505,1.26525,1.26465,1.26475,84000000.0
2009-05-25 04:45:00,1.26475,1.2648,1.264,1.2646,70000000.0
2009-05-25 04:46:00,1.2646,1.26465,1.2644,1.2644,57200000.0
2009-05-25 04:47:00,1.2644,1.2647,1.264,1.26445,59200000.0
2009-05-25 04:48:00,1.26445,1.26455,1.26385,1.26455,65600000.0
2009-05-25 04:49:00,1.26455,1.26505,1.2634,1.2643,137600000.0
2009-05-25 04:50:00,1.2647,1.26475,1.26345,1.2639,90800000.0
2009-05-25 04:51:00,1.26385,1.26455,1.26355,1.26455,91200000.0
2009-05-25 04:52:00,1.26445,1.26505,1.26405,1.2649,113600000.0
2009-05-25 04:53:00,1.26485,1.2649,1.26375,1.2643,106400000.0
2009-05-25 04:54:00,1.2644,1.2648,1.2642,1.2644,72800000.0
2009-05-25 04:55:00,1.26445,1.26545,1.26375,1.2644,62800000.0
2009-05-25 04:56:00,1.26445,1.26495,1.26415,1.26425,96200000.0
2009-05-25 04:57:00,1.26425,1.2647,1.26385,1.26405,153200000.0
2009-05-25 04:58:00,1.26405,1.2646,1.2637,1.2646,172000000.0
2009-05-25 04:59:00,1.2646,1.26465,1.26435,1.2645,47200000.0
2009-05-25 05:00:00,1.26455,1.2656,1.26455,1.2655,84800000.0
2009-05-25 05:01:00,1.265,1.26505,1.2644,1.2645,25600000.0
2009-05-25 05:02:00,1.26455,1.26475,1.2638,1.26435,113000000.0
2009-05-25 05:03:00,1.2644,1.26505,1.2644,1.2649,39400000.0
2009-05-25 05:04:00,1.265,1.26535,1.265,1.26515,40400000.0
2009-05-25 05:05:00,1.26515,1.26535,1.26495,1.26515,41200000.0
2009-05-25 05:06:00,1.2653,1.2655,1.26395,1.2646,98800000.0
2009-05-25 05:07:00,1.2648,1.265,1.26385,1.2641,48800000.0
2009-05-25 05:08:00,1.2642,1.2645,1.26355,1.26405,75400000.0
2009-05-25 05:09:00,1.26415,1.2645,1.2632,1.2632,32200000.0
2009-05-25 05:10:00,1.2633,1.26365,1.26185,1.263,129600000.0
2009-05-25 05:11:00,1.263,1.263,1.2627,1.26285,46000000.0
2009-05-25 05:12:00,1.26285,1.26385,1.26275,1.2633,61600000.0
2009-05-25 05:13:00,1.26335,1.26335,1.2628,1.26295,121400000.0
2009-05-25 05:14:00,1.263,1.263,1.2629,1.2629,5000000.0
2009-05-25 05:15:00,1.2629,1.26295,1.2617,1.26225,57400000.0
2009-05-25 05:16:00,1.2623,1.2635,1.2623,1.26315,67200000.0
2009-05-25 05:17:00,1.2631,1.2631,1.2629,1.263,7200000.0
2009-05-25 05:18:00,1.2632,1.26345,1.2628,1.2628,48200000.0
2009-05-25 05:19:00,1.2629,1.2629,1.26255,1.2628,39000000.0
2009-05-25 05:20:00,1.2627,1.26335,1.2623,1.2628,40400000.0
2009-05-25 05:21:00,1.26285,1.26295,1.26265,1.2629,31800000.0
2009-05-25 05:22:00,1.2628,1.2629,1.2628,1.2629,5200000.0
2009-05-25 05:23:00,1.26265,1.26265,1.2621,1.2626,37800000.0
2009-05-25 05:24:00,1.2626,1.2626,1.26195,1.2623,16200000.0
2009-05-25 05:25:00,1.2624,1.2627,1.2623,1.2627,15800000.0
2009-05-25 05:26:00,1.26275,1.26275,1.26245,1.26265,8000000.0
2009-05-25 05:27:00,1.26245,1.26245,1.26215,1.26215,31600000.0
2009-05-25 05:28:00,1.26215,1.2625,1.26205,1.2625,45400000.0
2009-05-25 05:29:00,1.2623,1.2626,1.262,1.2626,31600000.0
2009-05-25 05:30:00,1.2626,1.26265,1.262,1.262,102600000.0
2009-05-25 05:31:00,1.262,1.26225,1.2617,1.2617,103800000.0
2009-05-25 05:32:00,1.26175,1.26175,1.2616,1.26175,22200000.0
2009-05-25 05:33:00,1.26175,1.26195,1.2613,1.26195,55000000.0
2009-05-25 05:34:00,1.26195,1.2623,1.2618,1.2623,40800000.0
2009-05-25 05:35:00,1.2623,1.26255,1.2623,1.26255,60200000.0
2009-05-25 05:36:00,1.2625,1.2628,1.2621,1.2624,54400000.0
2009-05-25 05:37:00,1.26245,1.26265,1.2621,1.2624,26800000.0
2009-05-25 05:38:00,1.26235,1.2626,1.26235,1.2626,6000000.0
2009-05-25 05:39:00,1.26255,1.26255,1.2624,1.2625,12000000.0
2009-05-25 05:40:00,1.2625,1.2625,1.2625,1.2625,1200000.0
2009-05-25 05:41:00,1.26235,1.26255,1.26235,1.26255,17200000.0
2009-05-25 05:42:00,1.2625,1.2625,1.26245,1.2625,5200000.0
2009-05-25 05:43:00,1.2625,1.2626,1.2625,1.2625,7600000.0
2009-05-25 05:44:00,1.2625,1.2625,1.2625,1.2625,1200000.0
2009-05-25 05:45:00,1.2625,1.2626,1.2616,1.2616,35600000.0
2009-05-25 05:46:00,1.26165,1.26165,1.2613,1.2613,26000000.0
2009-05-25 05:47:00,1.2613,1.2625,1.26125,1.26245,71200000.0
2009-05-25 05:48:00,1.26225,1.26265,1.2621,1.2624,39200000.0
2009-05-25 05:49:00,1.2624,1.2624,1.2624,1.2624,7200000.0
2009-05-25 05:50:00,1.2624,1.2624,1.26225,1.2624,14000000.0
2009-05-25 05:51:00,1.26235,1.26235,1.2622,1.2622,24400000.0
2009-05-25 05:52:00,1.2621,1.2622,1.261,1.2622,58800000.0
2009-05-25 05:53:00,1.26245,1.26265,1.2617,1.26265,17000000.0
2009-05-25 05:54:00,1.2626,1.2628,1.26245,1.26245,37600000.0
2009-05-25 05:55:00,1.26255,1.26275,1.26255,1.26265,26400000.0
2009-05-25 05:56:00,1.26265,1.26265,1.2626,1.2626,4800000.0
2009-05-25 05:57:00,1.2627,1.2627,1.2627,1.2627,1200000.0
2009-05-25 05:58:00,1.2629,1.26295,1.2626,1.26295,26000000.0
2009-05-25 05:59:00,1.2629,1.26305,1.2627,1.26305,16400000.0
2009-05-25 06:00:00,1.2631,1.2633,1.2631,1.2633,13600000.0
2009-05-25 06:01:00,1.2633,1.2635,1.26325,1.2635,13600000.0
2009-05-25 06:02:00,1.2634,1.2635,1.26175,1.2618,119000000.0
2009-05-25 06:03:00,1.2618,1.26315,1.2618,1.26285,163200000.0
2009-05-25 06:04:00,1.2626,1.2627,1.2625,1.2627,6200000.0
2009-05-25 06:05:00,1.2625,1.2626,1.2622,1.26245,21000000.0
2009-05-25 06:06:00,1.26245,1.26245,1.2622,1.2622,26800000.0
2009-05-25 06:07:00,1.2623,1.26235,1.2622,1.2623,25400000.0
2009-05-25 06:08:00,1.2623,1.2623,1.262,1.26205,48200000.0
2009-05-25 06:09:00,1.262,1.26225,1.26195,1.26215,45600000.0
2009-05-25 06:10:00,1.26215,1.2623,1.262,1.26205,53600000.0
2009-05-25 06:11:00,1.2621,1.2622,1.26205,1.26205,29600000.0
2009-05-25 06:12:00,1.26215,1.26215,1.26205,1.26205,14000000.0
2009-05-25 06:13:00,1.2621,1.2621,1.2619,1.26205,30000000.0
2009-05-25 06:14:00,1.2621,1.2622,1.2621,1.2622,23200000.0
2009-05-25 06:15:00,1.26225,1.2623,1.2622,1.2623,14800000.0
2009-05-25 06:16:00,1.26245,1.26265,1.2622,1.2622,52800000.0
2009-05-25 06:17:00,1.26225,1.2628,1.2622,1.2628,22000000.0
2009-05-25 06:18:00,1.26275,1.2628,1.26235,1.2628,28400000.0
2009-05-25 06:19:00,1.26285,1.26285,1.2624,1.26255,67200000.0
2009-05-25 06:20:00,1.26265,1.26265,1.26245,1.2626,8400000.0
2009-05-25 06:21:00,1.2626,1.26265,1.26255,1.26255,21200000.0
2009-05-25 06:22:00,1.26255,1.26275,1.2625,1.26265,42800000.0
2009-05-25 06:23:00,1.26265,1.26265,1.2623,1.2625,22400000.0
2009-05-25 06:24:00,1.26255,1.26255,1.2625,1.26255,38000000.0
2009-05-25 06:25:00,1.26265,1.2628,1.2625,1.2625,54400000.0
2009-05-25 06:26:00,1.2625,1.26255,1.26225,1.26255,24000000.0
2009-05-25 06:27:00,1.26255,1.26255,1.26175,1.26195,33200000.0
2009-05-25 06:28:00,1.2619,1.2624,1.2617,1.262,68400000.0
2009-05-25 06:29:00,1.2621,1.26245,1.2615,1.262,75800000.0
2009-05-25 06:30:00,1.262,1.262,1.2617,1.2618,48000000.0
2009-05-25 06:31:00,1.2618,1.26215,1.2618,1.2619,73000000.0
2009-05-25 06:32:00,1.2619,1.262,1.2618,1.2618,11600000.0
2009-05-25 06:33:00,1.2619,1.2619,1.26165,1.26175,26800000.0
2009-05-25 06:34:00,1.2618,1.2618,1.2615,1.2616,18400000.0
2009-05-25 06:35:00,1.26175,1.26175,1.26155,1.26155,10800000.0
2009-05-25 06:36:00,1.2616,1.2617,1.2616,1.26165,17600000.0
2009-05-25 06:37:00,1.26175,1.26175,1.26145,1.26155,40800000.0
2009-05-25 06:38:00,1.26175,1.26175,1.26145,1.26165,42000000.0
2009-05-25 06:39:00,1.26165,1.2618,1.26055,1.26155,53800000.0
2009-05-25 06:40:00,1.26165,1.2619,1.26165,1.2619,20400000.0
2009-05-25 06:41:00,1.2619,1.2619,1.2614,1.26145,32800000.0
2009-05-25 06:42:00,1.26145,1.2615,1.2606,1.26115,44800000.0
2009-05-25 06:43:00,1.26125,1.2621,1.26095,1.26175,118600000.0
2009-05-25 06:44:00,1.2619,1.26205,1.2617,1.26185,40200000.0
2009-05-25 06:45:00,1.2619,1.2619,1.2617,1.2617,5600000.0
2009-05-25 06:46:00,1.26115,1.26119,1.26115,1.26116,39600000.0
2009-05-25 06:47:00,1.2617,1.26195,1.2612,1.2618,39600000.0
2009-05-25 06:48:00,1.2619,1.26225,1.2609,1.26105,105800000.0
2009-05-25 06:49:00,1.2612,1.2618,1.2612,1.2617,29800000.0
2009-05-25 06:50:00,1.2618,1.26195,1.26135,1.26175,51800000.0
2009-05-25 06:51:00,1.26185,1.262,1.25955,1.26175,58600000.0
2009-05-25 06:52:00,1.26185,1.2624,1.26185,1.2623,35600000.0
2009-05-25 06:53:00,1.2623,1.2624,1.2623,1.2624,7200000.0
2009-05-25 06:54:00,1.26225,1.26225,1.2593,1.2608,66400000.0
2009-05-25 06:55:00,1.2609,1.2609,1.25915,1.2599,56400000.0
2009-05-25 06:56:00,1.25935,1.2618,1.25935,1.26075,105600000.0
2009-05-25 06:57:00,1.261,1.2615,1.26065,1.26095,102400000.0
2009-05-25 06:58:00,1.26105,1.26125,1.26035,1.2606,82200000.0
2009-05-25 06:59:00,1.26045,1.2614,1.26045,1.26135,67800000.0
2009-05-25 07:00:00,1.2613,1.2613,1.261,1.2612,16200000.0
2009-05-25 07:01:00,1.26065,1.26155,1.26055,1.2615,20000000.0
2009-05-25 07:02:00,1.2615,1.2616,1.26085,1.26085,19800000.0
2009-05-25 07:03:00,1.26095,1.26125,1.26095,1.2611,43800000.0
2009-05-25 07:04:00,1.2612,1.26155,1.26095,1.261,69400000.0
2009-05-25 07:05:00,1.26105,1.26135,1.2609,1.26115,18600000.0
2009-05-25 07:06:00,1.26125,1.26145,1.2612,1.26145,10800000.0
2009-05-25 07:07:00,1.26155,1.26175,1.2607,1.26085,61800000.0
2009-05-25 07:08:00,1.26085,1.2615,1.26015,1.26085,71400000.0
2009-05-25 07:09:00,1.2609,1.26105,1.2605,1.26075,32600000.0
2009-05-25 07:10:00,1.26075,1.26075,1.25985,1.26065,48200000.0
2009-05-25 07:11:00,1.2607,1.26135,1.2601,1.26095,26400000.0
2009-05-25 07:12:00,1.26095,1.26095,1.25985,1.26035,28600000.0
2009-05-25 07:13:00,1.2605,1.2612,1.2605,1.2609,42600000.0
2009-05-25 07:14:00,1.2608,1.26105,1.2605,1.2608,47200000.0
2009-05-25 07:15:00,1.26065,1.261,1.2601,1.26075,41200000.0
2009-05-25 07:16:00,1.26075,1.26125,1.26015,1.2606,118600000.0
2009-05-25 07:17:00,1.26105,1.26105,1.25955,1.2604,119400000.0
2009-05-25 07:18:00,1.2604,1.26135,1.25965,1.26025,163600000.0
2009-05-25 07:19:00,1.2603,1.2613,1.2602,1.2612,133000000.0
2009-05-25 07:20:00,1.2607,1.262,1.2606,1.2607,135000000.0
2009-05-25 07:21:00,1.26075,1.26145,1.2606,1.2607,151400000.0
2009-05-25 07:22:00,1.2608,1.26125,1.2603,1.26125,158000000.0
2009-05-25 07:23:00,1.26125,1.26135,1.2608,1.261,108400000.0
2009-05-25 07:24:00,1.26095,1.2611,1.26045,1.2607,36400000.0
2009-05-25 07:25:00,1.2607,1.26115,1.2602,1.26065,72800000.0
2009-05-25 07:26:00,1.2609,1.2609,1.26,1.26025,59400000.0
2009-05-25 07:27:00,1.26035,1.2613,1.2601,1.2611,53200000.0
2009-05-25 07:28:00,1.2611,1.26115,1.2607,1.26115,26800000.0
2009-05-25 07:29:00,1.26125,1.26145,1.26125,1.26145,2400000.0
2009-05-25 07:30:00,1.2615,1.26195,1.2613,1.26155,28600000.0
2009-05-25 07:31:00,1.26145,1.2619,1.26095,1.2616,34800000.0
2009-05-25 07:32:00,1.26175,1.26175,1.2608,1.26095,93000000.0
2009-05-25 07:33:00,1.26095,1.26155,1.26065,1.2613,90400000.0
2009-05-25 07:34:00,1.26115,1.26175,1.2605,1.26155,96200000.0
2009-05-25 07:35:00,1.26155,1.26165,1.2611,1.26155,35600000.0
2009-05-25 07:36:00,1.26155,1.2618,1.26145,1.26165,20400000.0
2009-05-25 07:37:00,1.2617,1.26195,1.261,1.2613,56800000.0
2009-05-25 07:38:00,1.2617,1.26175,1.26105,1.2615,36800000.0
2009-05-25 07:39:00,1.2615,1.2615,1.26105,1.26115,6000000.0
2009-05-25 07:40:00,1.26105,1.26135,1.2604,1.2611,49400000.0
2009-05-25 07:41:00,1.2609,1.2612,1.2607,1.26075,22000000.0
2009-05-25 07:42:00,1.2608,1.26095,1.2607,1.26075,27000000.0
2009-05-25 07:43:00,1.26075,1.26085,1.26075,1.26085,10000000.0
2009-05-25 07:44:00,1.26085,1.26115,1.2605,1.26095,53200000.0
2009-05-25 07:45:00,1.26095,1.26115,1.26085,1.26115,13000000.0
2009-05-25 07:46:00,1.26085,1.261,1.2608,1.26085,42600000.0
2009-05-25 07:47:00,1.261,1.2614,1.2608,1.26115,61000000.0
2009-05-25 07:48:00,1.26115,1.26205,1.26105,1.26175,71000000.0
2009-05-25 07:49:00,1.2618,1.262,1.2617,1.262,22000000.0
2009-05-25 07:50:00,1.26195,1.262,1.2614,1.2616,30800000.0
2009-05-25 07:51:00,1.2617,1.2617,1.2616,1.2616,12400000.0
2009-05-25 07:52:00,1.2616,1.2617,1.2607,1.26085,36200000.0
2009-05-25 07:53:00,1.26095,1.26135,1.2605,1.26065,11000000.0
2009-05-25 07:54:00,1.2608,1.2609,1.2608,1.2608,6000000.0
2009-05-25 07:55:00,1.2609,1.2609,1.26065,1.26065,13200000.0
2009-05-25 07:56:00,1.2606,1.26095,1.26045,1.2609,30400000.0
2009-05-25 07:57:00,1.2609,1.26095,1.2609,1.2609,28200000.0
2009-05-25 07:58:00,1.261,1.26105,1.261,1.261,12600000.0
2009-05-25 07:59:00,1.2609,1.2609,1.26055,1.26055,11000000.0
2009-05-25 08:00:00,1.2607,1.26135,1.2607,1.2612,78400000.0
2009-05-25 08:01:00,1.26115,1.2622,1.2611,1.26115,84600000.0
2009-05-25 08:02:00,1.26125,1.26125,1.25955,1.26055,73400000.0
2009-05-25 08:03:00,1.2605,1.26115,1.2605,1.26095,25400000.0
2009-05-25 08:04:00,1.26105,1.26125,1.2606,1.2609,32800000.0
2009-05-25 08:05:00,1.2609,1.2616,1.26075,1.2616,63400000.0
2009-05-25 08:06:00,1.26135,1.2614,1.26005,1.26085,116200000.0
2009-05-25 08:07:00,1.26075,1.26095,1.26075,1.26095,30800000.0
2009-05-25 08:08:00,1.261,1.2618,1.2604,1.26165,142400000.0
2009-05-25 08:09:00,1.2615,1.2615,1.26045,1.2608,59000000.0
2009-05-25 08:10:00,1.2608,1.261,1.2607,1.261,39200000.0
2009-05-25 08:11:00,1.2609,1.261,1.26025,1.26065,122200000.0
2009-05-25 08:12:00,1.26065,1.26075,1.25995,1.2601,126800000.0
2009-05-25 08:13:00,1.2602,1.2602,1.25995,1.26015,71000000.0
2009-05-25 08:14:00,1.26015,1.26055,1.2597,1.26045,101200000.0
2009-05-25 08:15:00,1.26045,1.26105,1.25985,1.25985,64000000.0
2009-05-25 08:16:00,1.25995,1.26045,1.2599,1.2602,76400000.0
2009-05-25 08:17:00,1.26015,1.2604,1.26005,1.26025,29200000.0
2009-05-25 08:18:00,1.25985,1.26005,1.25975,1.2599,90200000.0
2009-05-25 08:19:00,1.25995,1.26005,1.2597,1.26,90800000.0
2009-05-25 08:20:00,1.26,1.2601,1.26,1.26005,69200000.0
2009-05-25 08:21:00,1.26005,1.2601,1.26,1.26005,54000000.0
2009-05-25 08:22:00,1.2601,1.2601,1.25925,1.2599,108000000.0
2009-05-25 08:23:00,1.2601,1.2603,1.2594,1.26005,249600000.0
2009-05-25 08:24:00,1.2602,1.26085,1.26005,1.2607,113200000.0
2009-05-25 08:25:00,1.2605,1.2608,1.2605,1.26065,49400000.0
2009-05-25 08:26:00,1.2606,1.26075,1.25915,1.25915,234600000.0
2009-05-25 08:27:00,1.2593,1.2601,1.2593,1.2599,26200000.0
2009-05-25 08:28:00,1.2598,1.26025,1.2597,1.2601,118400000.0
2009-05-25 08:29:00,1.26005,1.2603,1.26005,1.2602,46200000.0
2009-05-25 08:30:00,1.2603,1.2606,1.2601,1.26045,28600000.0
2009-05-25 08:31:00,1.26065,1.26065,1.2605,1.2605,4800000.0
2009-05-25 08:32:00,1.26045,1.2609,1.2602,1.2602,32400000.0
2009-05-25 08:33:00,1.26015,1.2605,1.26,1.26015,69600000.0
2009-05-25 08:34:00,1.26015,1.26015,1.25945,1.25995,46200000.0
2009-05-25 08:35:00,1.25975,1.26005,1.25955,1.2597,40200000.0
2009-05-25 08:36:00,1.2596,1.2596,1.2593,1.2594,32800000.0
2009-05-25 08:37:00,1.25935,1.2594,1.25925,1.25925,10800000.0
2009-05-25 08:38:00,1.25935,1.2597,1.25905,1.25925,43200000.0
2009-05-25 08:39:00,1.25935,1.25965,1.2591,1.2593,53400000.0
2009-05-25 08:40:00,1.25965,1.2597,1.2592,1.2592,22600000.0
2009-05-25 08:41:00,1.25925,1.2597,1.2592,1.2597,21800000.0
2009-05-25 08:42:00,1.25965,1.25965,1.2593,1.2595,31600000.0
2009-05-25 08:43:00,1.2595,1.2602,1.2593,1.25995,56600000.0
2009-05-25 08:44:00,1.25995,1.25995,1.25955,1.25955,10600000.0
2009-05-25 08:45:00,1.2593,1.2593,1.25925,1.25925,2400000.0
2009-05-25 08:46:00,1.25915,1.2594,1.2591,1.2593,15600000.0
2009-05-25 08:47:00,1.25925,1.2598,1.25915,1.25965,60200000.0
2009-05-25 08:48:00,1.25965,1.25965,1.25945,1.25945,20600000.0
2009-05-25 08:49:00,1.25945,1.25955,1.2592,1.25945,34400000.0
2009-05-25 08:50:00,1.25945,1.25965,1.25905,1.25925,53800000.0
2009-05-25 08:51:00,1.25925,1.25985,1.25865,1.2588,68400000.0
2009-05-25 08:52:00,1.25895,1.26,1.25885,1.25995,86400000.0
2009-05-25 08:53:00,1.26005,1.2604,1.25825,1.25975,96400000.0
2009-05-25 08:54:00,1.2599,1.26035,1.2593,1.2598,97600000.0
2009-05-25 08:55:00,1.25985,1.2604,1.25945,1.2604,50000000.0
2009-05-25 08:56:00,1.2601,1.26035,1.2599,1.26005,35200000.0
2009-05-25 08:57:00,1.26015,1.26045,1.25995,1.26015,68200000.0
2009-05-25 08:58:00,1.25975,1.2604,1.25975,1.2599,106000000.0
2009-05-25 08:59:00,1.25995,1.2604,1.25995,1.2604,23600000.0
2009-05-25 09:00:00,1.26045,1.26065,1.25935,1.2602,67000000.0
2009-05-25 09:01:00,1.2603,1.26075,1.2603,1.26065,45600000.0
2009-05-25 09:02:00,1.26075,1.2608,1.2591,1.25925,87600000.0
2009-05-25 09:03:00,1.259,1.26005,1.2588,1.259,27000000.0
2009-05-25 09:04:00,1.2592,1.2595,1.25905,1.2595,8400000.0
2009-05-25 09:05:00,1.25965,1.25995,1.25905,1.2594,66200000.0
2009-05-25 09:06:00,1.25935,1.26075,1.25785,1.25885,136400000.0
2009-05-25 09:07:00,1.25875,1.25915,1.25825,1.259,47400000.0
2009-05-25 09:08:00,1.2591,1.2591,1.25855,1.25895,44000000.0
2009-05-25 09:09:00,1.2587,1.25905,1.25835,1.2589,101600000.0
2009-05-25 09:10:00,1.2589,1.259,1.2582,1.25885,69600000.0
2009-05-25 09:11:00,1.25895,1.2594,1.25855,1.2594,72800000.0
2009-05-25 09:12:00,1.2595,1.2597,1.2595,1.2597,23200000.0
2009-05-25 09:13:00,1.2596,1.26,1.2596,1.26,48200000.0
2009-05-25 09:14:00,1.2599,1.26005,1.25935,1.25935,65000000.0
2009-05-25 09:15:00,1.2594,1.2597,1.2593,1.2595,58200000.0
2009-05-25 09:16:00,1.2594,1.2595,1.2589,1.259,62400000.0
2009-05-25 09:17:00,1.2591,1.2592,1.2591,1.2591,16400000.0
2009-05-25 09:18:00,1.2592,1.2597,1.2591,1.25945,29400000.0
2009-05-25 09:19:00,1.25945,1.2596,1.2591,1.25915,33600000.0
2009-05-25 09:20:00,1.25925,1.25965,1.259,1.2595,23600000.0
2009-05-25 09:21:00,1.2596,1.2596,1.2594,1.2596,17200000.0
2009-05-25 09:22:00,1.25965,1.26005,1.2592,1.2592,56000000.0
2009-05-25 09:23:00,1.2594,1.2598,1.2592,1.2596,19200000.0
2009-05-25 09:24:00,1.2597,1.25975,1.25935,1.2595,58400000.0
2009-05-25 09:25:00,1.25945,1.2597,1.25935,1.2595,47200000.0
2009-05-25 09:26:00,1.2596,1.2596,1.2592,1.2595,63000000.0
2009-05-25 09:27:00,1.2595,1.2596,1.2588,1.2591,83800000.0
2009-05-25 09:28:00,1.2589,1.25975,1.2588,1.2595,63600000.0
2009-05-25 09:29:00,1.2598,1.25985,1.259,1.2592,78800000.0
2009-05-25 09:30:00,1.2592,1.2592,1.2588,1.25905,16800000.0
2009-05-25 09:31:00,1.25905,1.25925,1.259,1.25925,24000000.0
2009-05-25 09:32:00,1.25915,1.25925,1.25885,1.25885,24000000.0
2009-05-25 09:33:00,1.25885,1.25895,1.25875,1.2588,18000000.0
2009-05-25 09:34:00,1.2588,1.25905,1.2587,1.25895,53600000.0
2009-05-25 09:35:00,1.25895,1.259,1.2587,1.2589,40800000.0
2009-05-25 09:36:00,1.259,1.2592,1.2586,1.2588,71600000.0
2009-05-25 09:37:00,1.2587,1.2588,1.25855,1.2586,37600000.0
2009-05-25 09:38:00,1.2586,1.25875,1.25855,1.25855,45200000.0
2009-05-25 09:39:00,1.25845,1.259,1.2584,1.2585,32400000.0
2009-05-25 09:40:00,1.2586,1.2589,1.2586,1.2589,13200000.0
2009-05-25 09:41:00,1.2589,1.2591,1.2587,1.25895,35600000.0
2009-05-25 09:42:00,1.25885,1.2592,1.25885,1.259,36800000.0
2009-05-25 09:43:00,1.259,1.259,1.25885,1.2589,7200000.0
2009-05-25 09:44:00,1.25885,1.2589,1.25835,1.25835,24000000.0
2009-05-25 09:45:00,1.2585,1.25875,1.2585,1.25875,7200000.0
2009-05-25 09:46:00,1.25865,1.2588,1.25865,1.25865,30000000.0
2009-05-25 09:47:00,1.25845,1.25855,1.25825,1.25845,58400000.0
2009-05-25 09:48:00,1.2585,1.2586,1.25795,1.25815,61200000.0
2009-05-25 09:49:00,1.25805,1.2585,1.258,1.2583,58000000.0
2009-05-25 09:50:00,1.2584,1.2593,1.2582,1.2592,91400000.0
2009-05-25 09:51:00,1.2592,1.2598,1.2588,1.2598,60600000.0
2009-05-25 09:52:00,1.2597,1.25995,1.25935,1.25985,75600000.0
2009-05-25 09:53:00,1.25995,1.25995,1.25975,1.25995,39200000.0
2009-05-25 09:54:00,1.25995,1.25995,1.25985,1.25985,2400000.0
2009-05-25 09:55:00,1.25975,1.25975,1.25945,1.2597,37200000.0
2009-05-25 09:56:00,1.2597,1.26005,1.2595,1.25965,34800000.0
2009-05-25 09:57:00,1.2596,1.2596,1.2596,1.2596,1200000.0
2009-05-25 09:58:00,1.2596,1.26,1.25905,1.2598,60000000.0
2009-05-25 09:59:00,1.2598,1.26015,1.2596,1.2598,35000000.0
2009-05-25 10:00:00,1.25975,1.26055,1.25955,1.26025,82000000.0
2009-05-25 10:01:00,1.2602,1.26125,1.2598,1.26035,123200000.0
2009-05-25 10:02:00,1.26015,1.26115,1.26015,1.2606,85400000.0
2009-05-25 10:03:00,1.2605,1.26055,1.2601,1.2604,107000000.0
2009-05-25 10:04:00,1.2605,1.2608,1.2598,1.26025,80200000.0
2009-05-25 10:05:00,1.26025,1.26095,1.25955,1.2605,113800000.0
2009-05-25 10:06:00,1.2606,1.2608,1.25995,1.26025,96600000.0
2009-05-25 10:07:00,1.2603,1.2604,1.2596,1.26025,55600000.0
2009-05-25 10:08:00,1.26025,1.26155,1.26025,1.26155,70400000.0
2009-05-25 10:09:00,1.26155,1.2616,1.26095,1.26095,41400000.0
2009-05-25 10:10:00,1.26095,1.26125,1.26065,1.2611,79000000.0
2009-05-25 10:11:00,1.26115,1.26115,1.26075,1.26085,16800000.0
2009-05-25 10:12:00,1.26095,1.2612,1.26075,1.26085,26800000.0
2009-05-25 10:13:00,1.26095,1.2615,1.26095,1.2612,28800000.0
2009-05-25 10:14:00,1.2611,1.2613,1.259,1.2594,53000000.0
2009-05-25 10:15:00,1.2594,1.25965,1.2587,1.2589,58800000.0
2009-05-25 10:16:00,1.2589,1.25895,1.2585,1.2589,11600000.0
2009-05-25 10:17:00,1.2588,1.2589,1.2587,1.2587,17000000.0
2009-05-25 10:18:00,1.25875,1.25965,1.25865,1.25955,73600000.0
2009-05-25 10:19:00,1.25965,1.2597,1.25935,1.25935,17200000.0
2009-05-25 10:20:00,1.2593,1.25965,1.2593,1.2595,26400000.0
2009-05-25 10:21:00,1.2594,1.2595,1.25925,1.2595,14400000.0
2009-05-25 10:22:00,1.2594,1.25975,1.25925,1.25975,19200000.0
2009-05-25 10:23:00,1.25975,1.261,1.25965,1.26035,45400000.0
2009-05-25 10:24:00,1.2604,1.26055,1.2602,1.2604,32400000.0
2009-05-25 10:25:00,1.2603,1.2605,1.2601,1.2602,18800000.0
2009-05-25 10:26:00,1.25975,1.26,1.2594,1.25965,69000000.0
2009-05-25 10:27:00,1.25975,1.26015,1.25975,1.26,52000000.0
2009-05-25 10:28:00,1.2601,1.26045,1.25935,1.2603,54400000.0
2009-05-25 10:29:00,1.2603,1.26075,1.25995,1.2607,52800000.0
2009-05-25 10:30:00,1.2606,1.2607,1.26035,1.26065,23800000.0
2009-05-25 10:31:00,1.26055,1.26095,1.26025,1.26025,39000000.0
2009-05-25 10:32:00,1.2603,1.2609,1.25975,1.2609,24800000.0
2009-05-25 10:33:00,1.26115,1.2616,1.26085,1.2616,18000000.0
2009-05-25 10:34:00,1.2617,1.2617,1.2611,1.2613,22800000.0
2009-05-25 10:35:00,1.26115,1.26135,1.26115,1.26135,9600000.0
2009-05-25 10:36:00,1.2609,1.2612,1.2609,1.261,8400000.0
2009-05-25 10:37:00,1.2612,1.2612,1.2611,1.2611,2400000.0
2009-05-25 10:38:00,1.26125,1.26145,1.26125,1.26135,16800000.0
2009-05-25 10:39:00,1.2614,1.26175,1.26135,1.26145,22800000.0
2009-05-25 10:40:00,1.2614,1.2614,1.2604,1.26065,47800000.0
2009-05-25 10:41:00,1.261,1.2612,1.2604,1.2604,26000000.0
2009-05-25 10:42:00,1.2606,1.2609,1.2602,1.26025,33400000.0
2009-05-25 10:43:00,1.2605,1.2612,1.26035,1.2612,30000000.0
2009-05-25 10:44:00,1.2611,1.26125,1.2604,1.2606,36200000.0
2009-05-25 10:45:00,1.26055,1.26055,1.26055,1.26055,3400000.0
2009-05-25 10:46:00,1.26055,1.26055,1.2605,1.2605,7200000.0
2009-05-25 10:47:00,1.26045,1.2605,1.26025,1.2604,28800000.0
2009-05-25 10:48:00,1.2605,1.2606,1.26015,1.2604,67600000.0
2009-05-25 10:49:00,1.2604,1.2611,1.2604,1.26085,17600000.0
2009-05-25 10:50:00,1.26065,1.2608,1.2606,1.2606,4800000.0
2009-05-25 10:51:00,1.2606,1.26075,1.2606,1.2607,14000000.0
2009-05-25 10:52:00,1.26065,1.2609,1.26065,1.2609,18000000.0
2009-05-25 10:53:00,1.2609,1.26095,1.2606,1.26095,34000000.0
2009-05-25 10:54:00,1.2607,1.26085,1.26005,1.26075,39600000.0
2009-05-25 10:55:00,1.2607,1.2611,1.2607,1.26105,30000000.0
2009-05-25 10:56:00,1.26105,1.26115,1.2608,1.26105,19200000.0
2009-05-25 10:57:00,1.26105,1.2612,1.26105,1.26115,13200000.0
2009-05-25 10:58:00,1.2612,1.26125,1.26105,1.2611,35600000.0
2009-05-25 10:59:00,1.2611,1.2611,1.2607,1.2608,44400000.0
2009-05-25 11:00:00,1.2608,1.2608,1.2602,1.2605,73000000.0
2009-05-25 11:01:00,1.26045,1.2605,1.25985,1.2602,34800000.0
2009-05-25 11:02:00,1.26045,1.2605,1.26,1.2603,33800000.0
2009-05-25 11:03:00,1.2603,1.26035,1.2601,1.2603,13200000.0
2009-05-25 11:04:00,1.2604,1.2604,1.2604,1.2604,1200000.0
2009-05-25 11:05:00,1.25995,1.2601,1.25995,1.2601,6000000.0
2009-05-25 11:06:00,1.25995,1.2601,1.25985,1.26005,6000000.0
2009-05-25 11:07:00,1.2602,1.26035,1.2602,1.26035,2400000.0
2009-05-25 11:08:00,1.26015,1.26055,1.2601,1.26045,13000000.0
2009-05-25 11:09:00,1.26045,1.26045,1.26025,1.2603,8400000.0
2009-05-25 11:10:00,1.26045,1.26045,1.26025,1.2604,14000000.0
2009-05-25 11:11:00,1.2606,1.26095,1.2606,1.26075,30400000.0
2009-05-25 11:12:00,1.26085,1.26105,1.2607,1.26095,27200000.0
2009-05-25 11:13:00,1.26105,1.26105,1.26045,1.2605,16600000.0
2009-05-25 11:14:00,1.2606,1.2611,1.26055,1.2611,63400000.0
2009-05-25 11:15:00,1.2611,1.2611,1.26045,1.2607,48200000.0
2009-05-25 11:16:00,1.26075,1.26165,1.26075,1.26165,32200000.0
2009-05-25 11:17:00,1.26165,1.2627,1.26155,1.26225,52000000.0
2009-05-25 11:18:00,1.262,1.26265,1.26165,1.2617,33600000.0
2009-05-25 11:19:00,1.2618,1.26195,1.2617,1.26185,28800000.0
2009-05-25 11:20:00,1.26195,1.26195,1.2617,1.26185,15600000.0
2009-05-25 11:21:00,1.26185,1.26225,1.26165,1.2619,75600000.0
2009-05-25 11:22:00,1.26185,1.26195,1.2614,1.26195,62400000.0
2009-05-25 11:23:00,1.262,1.262,1.2612,1.2613,26600000.0
2009-05-25 11:24:00,1.2614,1.26205,1.2614,1.26205,22000000.0
2009-05-25 11:25:00,1.26215,1.2627,1.2621,1.2622,28600000.0
2009-05-25 11:26:00,1.26225,1.26245,1.2618,1.2619,37800000.0
2009-05-25 11:27:00,1.2618,1.2618,1.26155,1.2617,46400000.0
2009-05-25 11:28:00,1.2617,1.2617,1.26145,1.26155,23200000.0
2009-05-25 11:29:00,1.26145,1.26155,1.2613,1.2613,8400000.0
2009-05-25 11:30:00,1.26115,1.26115,1.26115,1.26115,2200000.0
2009-05-25 11:31:00,1.2612,1.2614,1.2611,1.2611,30400000.0
2009-05-25 11:32:00,1.2616,1.2616,1.2616,1.2616,2200000.0
2009-05-25 11:33:00,1.2616,1.2617,1.2616,1.2617,4600000.0
2009-05-25 11:34:00,1.2616,1.2618,1.2616,1.2618,3600000.0
2009-05-25 11:35:00,1.2618,1.2618,1.2616,1.26165,4800000.0
2009-05-25 11:36:00,1.26145,1.26155,1.26115,1.2613,13200000.0
2009-05-25 11:37:00,1.26125,1.26125,1.26055,1.26095,22000000.0
2009-05-25 11:38:00,1.26105,1.26105,1.2603,1.26055,26600000.0
2009-05-25 11:39:00,1.26075,1.26085,1.26075,1.26075,3600000.0
2009-05-25 11:40:00,1.26085,1.26125,1.2606,1.26125,19800000.0
2009-05-25 11:41:00,1.26115,1.2614,1.26085,1.26105,43400000.0
2009-05-25 11:42:00,1.2612,1.26125,1.26105,1.2612,8200000.0
2009-05-25 11:43:00,1.2611,1.2611,1.26105,1.26105,4800000.0
2009-05-25 11:44:00,1.26115,1.26125,1.26115,1.26125,3400000.0
2009-05-25 11:45:00,1.2611,1.2611,1.26055,1.2607,10800000.0
2009-05-25 11:46:00,1.26017,1.26034,1.25991,1.26019,188000000.0
2009-05-25 11:47:00,1.26065,1.2609,1.2601,1.26065,50800000.0
2009-05-25 11:48:00,1.26075,1.26085,1.25985,1.2608,51200000.0
2009-05-25 11:49:00,1.2608,1.2608,1.25995,1.26035,24800000.0
2009-05-25 11:50:00,1.26035,1.2604,1.26035,1.2604,4800000.0
2009-05-25 11:51:00,1.2605,1.26055,1.2602,1.2602,3600000.0
2009-05-25 11:52:00,1.26045,1.261,1.26025,1.261,24400000.0
2009-05-25 11:53:00,1.26105,1.26115,1.2608,1.26085,12000000.0
2009-05-25 11:54:00,1.261,1.2611,1.26085,1.261,7200000.0
2009-05-25 11:55:00,1.26058,1.26075,1.26025,1.2606,180600000.0
2009-05-25 11:56:00,1.261,1.26105,1.26085,1.261,14800000.0
2009-05-25 11:57:00,1.26095,1.26095,1.26075,1.26095,8800000.0
2009-05-25 11:58:00,1.26115,1.2613,1.26115,1.2613,11000000.0
2009-05-25 11:59:00,1.2613,1.26135,1.2611,1.2613,24000000.0
2009-05-25 12:00:00,1.2611,1.26115,1.26105,1.26105,6000000.0
2009-05-25 12:01:00,1.2612,1.26125,1.2609,1.2609,15000000.0
2009-05-25 12:02:00,1.26105,1.2611,1.26105,1.2611,3400000.0
2009-05-25 12:03:00,1.2612,1.2613,1.26115,1.2612,9400000.0
2009-05-25 12:04:00,1.26095,1.261,1.26095,1.261,2400000.0
2009-05-25 12:05:00,1.261,1.26135,1.261,1.2611,12000000.0
2009-05-25 12:06:00,1.261,1.2614,1.261,1.26135,4800000.0
2009-05-25 12:07:00,1.2612,1.26125,1.2612,1.26125,2400000.0
2009-05-25 12:08:00,1.2612,1.2612,1.26075,1.2611,12000000.0
2009-05-25 12:09:00,1.26105,1.26115,1.261,1.26115,3600000.0
2009-05-25 12:10:00,1.2612,1.26135,1.2611,1.2613,8400000.0
2009-05-25 12:11:00,1.26135,1.26135,1.26125,1.2613,4800000.0
2009-05-25 12:12:00,1.2613,1.2613,1.26065,1.26065,22800000.0
2009-05-25 12:13:00,1.26065,1.26065,1.2602,1.26055,6000000.0
2009-05-25 12:14:00,1.26065,1.26065,1.26035,1.26065,10800000.0
2009-05-25 12:15:00,1.2602,1.2602,1.2602,1.2602,1200000.0
2009-05-25 12:16:00,1.2602,1.26055,1.2602,1.2605,18400000.0
2009-05-25 12:17:00,1.2606,1.2606,1.26045,1.26045,6000000.0
2009-05-25 12:18:00,1.2604,1.2608,1.2604,1.26065,15600000.0
2009-05-25 12:19:00,1.26065,1.26065,1.25995,1.25995,8400000.0
2009-05-25 12:20:00,1.2601,1.26085,1.2601,1.26035,26800000.0
2009-05-25 12:21:00,1.26035,1.26035,1.26025,1.26025,8400000.0
2009-05-25 12:22:00,1.2604,1.2604,1.2601,1.2601,5000000.0
2009-05-25 12:23:00,1.2598,1.2607,1.2598,1.2607,19200000.0
2009-05-25 12:24:00,1.26055,1.26055,1.26055,1.26055,1200000.0
2009-05-25 12:25:00,1.26055,1.2608,1.26055,1.2608,3600000.0
2009-05-25 12:26:00,1.26085,1.26125,1.2608,1.26105,25200000.0
2009-05-25 12:27:00,1.26105,1.26105,1.26105,1.26105,3600000.0
2009-05-25 12:28:00,1.26105,1.26105,1.2609,1.261,16000000.0
2009-05-25 12:29:00,1.2605,1.26075,1.2604,1.26055,12000000.0
2009-05-25 12:30:00,1.2605,1.26075,1.2604,1.2604,22600000.0
2009-05-25 12:31:00,1.26045,1.26075,1.2601,1.26075,20800000.0
2009-05-25 12:32:00,1.26075,1.2608,1.26065,1.2608,18000000.0
2009-05-25 12:33:00,1.2609,1.261,1.26065,1.26065,13600000.0
2009-05-25 12:34:00,1.26075,1.2611,1.26065,1.2611,8800000.0
2009-05-25 12:35:00,1.2608,1.261,1.2608,1.2608,7200000.0
2009-05-25 12:36:00,1.2608,1.26095,1.2607,1.26095,14000000.0
2009-05-25 12:37:00,1.26075,1.26075,1.26075,1.26075,1200000.0
2009-05-25 12:38:00,1.26085,1.26115,1.26085,1.26105,6000000.0
2009-05-25 12:39:00,1.26115,1.26115,1.26115,1.26115,1200000.0
2009-05-25 12:40:00,1.26115,1.26115,1.26115,1.26115,1200000.0
2009-05-25 12:41:00,1.26125,1.26135,1.2611,1.2611,8200000.0
2009-05-25 12:42:00,1.26115,1.26115,1.26105,1.26105,16200000.0
2009-05-25 12:43:00,1.261,1.261,1.261,1.261,1200000.0
2009-05-25 12:44:00,1.261,1.261,1.2609,1.2609,3600000.0
2009-05-25 12:45:00,1.261,1.26185,1.26035,1.26105,52200000.0
2009-05-25 12:46:00,1.261,1.2611,1.26065,1.26075,63000000.0
2009-05-25 12:47:00,1.26075,1.2612,1.25985,1.26075,67400000.0
2009-05-25 12:48:00,1.26075,1.2609,1.26075,1.26075,14400000.0
2009-05-25 12:49:00,1.2603,1.26065,1.2603,1.26065,6000000.0
2009-05-25 12:50:00,1.26025,1.26025,1.26025,1.26025,1200000.0
2009-05-25 12:51:00,1.26012,1.26012,1.26012,1.26012,7200000.0
2009-05-25 12:52:00,1.26035,1.2607,1.2603,1.2607,7200000.0
2009-05-25 12:53:00,1.26065,1.26065,1.2606,1.2606,34800000.0
2009-05-25 12:54:00,1.2606,1.2607,1.2606,1.26065,7200000.0
2009-05-25 12:55:00,1.2606,1.26065,1.2602,1.2603,14400000.0
2009-05-25 12:56:00,1.26045,1.2609,1.26045,1.2608,14400000.0
2009-05-25 12:57:00,1.2609,1.2609,1.2603,1.2605,20800000.0
2009-05-25 12:58:00,1.2605,1.2605,1.2603,1.2605,31200000.0
2009-05-25 12:59:00,1.2605,1.2605,1.26035,1.26035,22800000.0
2009-05-25 13:00:00,1.26,1.26,1.26,1.26,1200000.0
2009-05-25 13:01:00,1.2601,1.2601,1.2601,1.2601,9600000.0
2009-05-25 13:02:00,1.2601,1.26065,1.2601,1.2603,26000000.0
2009-05-25 13:03:00,1.2605,1.2605,1.2602,1.2604,21400000.0
2009-05-25 13:04:00,1.2603,1.26055,1.2603,1.26055,7200000.0
2009-05-25 13:05:00,1.26055,1.2606,1.2603,1.2605,15600000.0
2009-05-25 13:06:00,1.2605,1.26055,1.2605,1.26055,2400000.0
2009-05-25 13:07:00,1.2605,1.2608,1.2605,1.2608,6000000.0
2009-05-25 13:08:00,1.26085,1.26135,1.2608,1.26125,43400000.0
2009-05-25 13:09:00,1.2612,1.26145,1.2612,1.26135,25200000.0
2009-05-25 13:10:00,1.2614,1.2614,1.26115,1.26125,20400000.0
2009-05-25 13:11:00,1.2612,1.2613,1.2612,1.2612,7200000.0
2009-05-25 13:12:00,1.26105,1.26105,1.2609,1.2609,3600000.0
2009-05-25 13:13:00,1.26095,1.26095,1.2608,1.2609,7200000.0
2009-05-25 13:14:00,1.2614,1.26145,1.26125,1.26145,25800000.0
2009-05-25 13:15:00,1.26135,1.2616,1.2613,1.26145,19000000.0
2009-05-25 13:16:00,1.26135,1.2618,1.26125,1.2618,16200000.0
2009-05-25 13:17:00,1.26165,1.2618,1.26155,1.2617,37800000.0
2009-05-25 13:18:00,1.2617,1.2618,1.2612,1.2613,37000000.0
2009-05-25 13:19:00,1.2613,1.26135,1.26125,1.2613,18200000.0
2009-05-25 13:20:00,1.2614,1.26145,1.2613,1.26145,10400000.0
2009-05-25 13:21:00,1.26155,1.26155,1.26145,1.2615,18400000.0
2009-05-25 13:22:00,1.26145,1.2616,1.2614,1.2616,9400000.0
2009-05-25 13:23:00,1.2617,1.2628,1.2617,1.2619,22800000.0
2009-05-25 13:24:00,1.2621,1.2622,1.2616,1.2616,15200000.0
2009-05-25 13:25:00,1.26155,1.26165,1.26155,1.2616,9600000.0
2009-05-25 13:26:00,1.26165,1.2618,1.2616,1.2618,12000000.0
2009-05-25 13:27:00,1.2617,1.262,1.2617,1.26185,26200000.0
2009-05-25 13:28:00,1.2618,1.2618,1.26165,1.2617,6000000.0
2009-05-25 13:29:00,1.2617,1.2617,1.2616,1.2616,6000000.0
2009-05-25 13:30:00,1.26165,1.26175,1.26155,1.2617,20400000.0
2009-05-25 13:31:00,1.26175,1.262,1.2617,1.2619,14400000.0
2009-05-25 13:32:00,1.26138,1.26158,1.26128,1.26152,64400000.0
2009-05-25 13:33:00,1.2616,1.262,1.2616,1.262,2400000.0
2009-05-25 13:34:00,1.2616,1.2616,1.2616,1.2616,1200000.0
2009-05-25 13:35:00,1.2618,1.26215,1.2618,1.26205,19600000.0
2009-05-25 13:36:00,1.26215,1.2624,1.26215,1.26235,19200000.0
2009-05-25 13:37:00,1.2624,1.26245,1.2622,1.2623,15000000.0
2009-05-25 13:38:00,1.2624,1.2624,1.2623,1.2624,20400000.0
2009-05-25 13:39:00,1.26235,1.26255,1.2623,1.26255,20400000.0
2009-05-25 13:40:00,1.26255,1.26275,1.2625,1.2626,13200000.0
2009-05-25 13:41:00,1.26275,1.26305,1.26255,1.26275,15600000.0
2009-05-25 13:42:00,1.2627,1.2636,1.2627,1.263,21000000.0
2009-05-25 13:43:00,1.26305,1.26305,1.26215,1.26265,29800000.0
2009-05-25 13:44:00,1.26265,1.26265,1.2623,1.26235,6000000.0
2009-05-25 13:45:00,1.2625,1.2625,1.2625,1.2625,8400000.0
2009-05-25 13:46:00,1.2625,1.26255,1.2625,1.26255,11600000.0
2009-05-25 13:47:00,1.2626,1.2627,1.2624,1.26245,28000000.0
2009-05-25 13:48:00,1.2625,1.2625,1.2623,1.2624,24600000.0
2009-05-25 13:49:00,1.2624,1.2624,1.2623,1.2623,17800000.0
2009-05-25 13:50:00,1.2623,1.26245,1.26215,1.26235,46200000.0
2009-05-25 13:51:00,1.26235,1.26235,1.26235,1.26235,2400000.0
2009-05-25 13:52:00,1.26235,1.26245,1.26205,1.26225,19800000.0
2009-05-25 13:53:00,1.2617,1.26188,1.26158,1.26185,60400000.0
2009-05-25 13:54:00,1.26235,1.26255,1.26235,1.26245,16600000.0
2009-05-25 13:55:00,1.26245,1.26245,1.26235,1.2624,15600000.0
2009-05-25 13:56:00,1.2624,1.2624,1.2624,1.2624,2400000.0
2009-05-25 13:57:00,1.2623,1.2624,1.2623,1.26235,10600000.0
2009-05-25 13:58:00,1.26235,1.26235,1.26225,1.26225,3400000.0
2009-05-25 13:59:00,1.26205,1.2625,1.26195,1.26215,37800000.0
2009-05-25 14:00:00,1.26215,1.26225,1.26215,1.26225,14400000.0
2009-05-25 14:01:00,1.26195,1.262,1.26145,1.2619,27200000.0
2009-05-25 14:02:00,1.262,1.26265,1.262,1.26255,27400000.0
2009-05-25 14:03:00,1.2626,1.2626,1.2625,1.2625,4800000.0
2009-05-25 14:04:00,1.2626,1.2627,1.2625,1.2627,8400000.0
2009-05-25 14:05:00,1.2628,1.2633,1.2627,1.2633,24000000.0
2009-05-25 14:06:00,1.26335,1.2636,1.26325,1.26355,20400000.0
2009-05-25 14:07:00,1.2636,1.2636,1.26305,1.26325,12000000.0
2009-05-25 14:08:00,1.26315,1.26325,1.2628,1.2629,10800000.0
2009-05-25 14:09:00,1.26295,1.26305,1.26275,1.26285,26400000.0
2009-05-25 14:10:00,1.2629,1.26305,1.2629,1.26305,14400000.0
2009-05-25 14:11:00,1.2624,1.26255,1.2624,1.26255,14400000.0
2009-05-25 14:12:00,1.26255,1.26305,1.26255,1.26295,33600000.0
2009-05-25 14:13:00,1.2629,1.26305,1.26285,1.26285,6000000.0
2009-05-25 14:14:00,1.26275,1.2631,1.2627,1.263,24000000.0
2009-05-25 14:15:00,1.2629,1.26305,1.2625,1.2629,23800000.0
2009-05-25 14:16:00,1.2628,1.26295,1.2627,1.26285,21000000.0
2009-05-25 14:17:00,1.2628,1.26295,1.26235,1.2627,46800000.0
2009-05-25 14:18:00,1.2626,1.26285,1.26215,1.26225,29600000.0
2009-05-25 14:19:00,1.2623,1.2623,1.26165,1.26165,72600000.0
2009-05-25 14:20:00,1.2613,1.2617,1.26105,1.26105,12000000.0
2009-05-25 14:21:00,1.26075,1.2612,1.26075,1.26115,10800000.0
2009-05-25 14:22:00,1.2612,1.2614,1.26115,1.2613,22800000.0
2009-05-25 14:23:00,1.26125,1.2618,1.26125,1.2617,50200000.0
2009-05-25 14:24:00,1.2617,1.2618,1.2616,1.26165,36600000.0
2009-05-25 14:25:00,1.26165,1.26205,1.26165,1.2619,19400000.0
2009-05-25 14:26:00,1.2618,1.26215,1.2617,1.262,26800000.0
2009-05-25 14:27:00,1.26195,1.26235,1.26195,1.2623,13200000.0
2009-05-25 14:28:00,1.2622,1.2622,1.262,1.26215,17800000.0
2009-05-25 14:29:00,1.26205,1.26245,1.262,1.26245,15600000.0
2009-05-25 14:30:00,1.26255,1.26255,1.26105,1.26145,35400000.0
2009-05-25 14:31:00,1.2616,1.26175,1.2616,1.26175,4800000.0
2009-05-25 14:32:00,1.26175,1.2618,1.26125,1.26125,14600000.0
2009-05-25 14:33:00,1.26135,1.26145,1.26115,1.26115,24000000.0
2009-05-25 14:34:00,1.26135,1.26145,1.2613,1.26145,6000000.0
2009-05-25 14:35:00,1.2614,1.26145,1.2614,1.26145,8400000.0
2009-05-25 14:36:00,1.2614,1.26145,1.2613,1.2613,10800000.0
2009-05-25 14:37:00,1.2612,1.26135,1.2612,1.2613,16800000.0
2009-05-25 14:38:00,1.2612,1.2612,1.2608,1.26105,8400000.0
2009-05-25 14:39:00,1.2612,1.2612,1.26095,1.2611,12000000.0
2009-05-25 14:40:00,1.26105,1.26115,1.26105,1.26115,9600000.0
2009-05-25 14:41:00,1.26105,1.2616,1.26105,1.26145,22600000.0
2009-05-25 14:42:00,1.2616,1.2621,1.26155,1.26205,30000000.0
2009-05-25 14:43:00,1.262,1.262,1.2615,1.2615,21600000.0
2009-05-25 14:44:00,1.2614,1.2614,1.2614,1.2614,1200000.0
2009-05-25 14:45:00,1.26135,1.26155,1.26135,1.2615,6000000.0
2009-05-25 14:46:00,1.2616,1.2616,1.2615,1.2615,2400000.0
2009-05-25 14:47:00,1.2616,1.2616,1.26145,1.2615,4800000.0
2009-05-25 14:48:00,1.26106,1.26118,1.26085,1.26107,177800000.0
2009-05-25 14:49:00,1.26175,1.26175,1.2607,1.26115,37400000.0
2009-05-25 14:50:00,1.26115,1.26155,1.26075,1.26105,13200000.0
2009-05-25 14:51:00,1.26085,1.26115,1.26075,1.2608,20800000.0
2009-05-25 14:52:00,1.2609,1.2613,1.26085,1.2613,13000000.0
2009-05-25 14:53:00,1.2613,1.2613,1.2607,1.26085,11400000.0
2009-05-25 14:54:00,1.26085,1.2612,1.26075,1.2609,24800000.0
2009-05-25 14:55:00,1.26085,1.26085,1.26085,1.26085,10000000.0
2009-05-25 14:56:00,1.26085,1.2615,1.26085,1.2615,23000000.0
2009-05-25 14:57:00,1.2615,1.2618,1.26125,1.26145,43800000.0
2009-05-25 14:58:00,1.2615,1.26155,1.2615,1.2615,8400000.0
2009-05-25 14:59:00,1.26145,1.26155,1.26085,1.26085,25400000.0
2009-05-25 15:00:00,1.26085,1.2612,1.26085,1.2612,26600000.0
2009-05-25 15:01:00,1.26115,1.2612,1.261,1.2611,9600000.0
2009-05-25 15:02:00,1.26155,1.26185,1.2615,1.26185,7200000.0
2009-05-25 15:03:00,1.26185,1.26185,1.2615,1.26165,34200000.0
2009-05-25 15:04:00,1.2615,1.2615,1.2613,1.2614,57800000.0
2009-05-25 15:05:00,1.26145,1.26155,1.2612,1.26125,14200000.0
2009-05-25 15:06:00,1.26105,1.26125,1.26105,1.26125,4800000.0
2009-05-25 15:07:00,1.2613,1.2615,1.2613,1.2615,6200000.0
2009-05-25 15:08:00,1.26155,1.26155,1.2615,1.26155,7200000.0
2009-05-25 15:09:00,1.26155,1.26205,1.26125,1.2618,28400000.0
2009-05-25 15:10:00,1.26185,1.26185,1.26185,1.26185,1200000.0
2009-05-25 15:11:00,1.2618,1.2618,1.26175,1.2618,4800000.0
2009-05-25 15:12:00,1.26125,1.26143,1.26097,1.26107,86400000.0
2009-05-25 15:13:00,1.2616,1.2618,1.26155,1.26175,18000000.0
2009-05-25 15:14:00,1.26215,1.26265,1.26155,1.262,60600000.0
2009-05-25 15:15:00,1.26185,1.26195,1.2613,1.2616,60600000.0
2009-05-25 15:16:00,1.2616,1.26165,1.26155,1.2616,7200000.0
2009-05-25 15:17:00,1.26155,1.26155,1.26125,1.26125,7200000.0
2009-05-25 15:18:00,1.26135,1.2619,1.26135,1.26185,9600000.0
2009-05-25 15:19:00,1.26185,1.2619,1.26165,1.2617,4800000.0
2009-05-25 15:20:00,1.2617,1.2617,1.26155,1.26165,10800000.0
2009-05-25 15:21:00,1.26125,1.2614,1.26125,1.2614,4800000.0
2009-05-25 15:22:00,1.2614,1.2614,1.26125,1.26125,12400000.0
2009-05-25 15:23:00,1.26125,1.26125,1.26105,1.26105,4400000.0
2009-05-25 15:24:00,1.26155,1.2618,1.2615,1.2615,9200000.0
2009-05-25 15:25:00,1.26155,1.2617,1.26145,1.26155,34400000.0
2009-05-25 15:26:00,1.26145,1.2616,1.26145,1.2616,5600000.0
2009-05-25 15:27:00,1.2617,1.262,1.2617,1.262,10400000.0
2009-05-25 15:28:00,1.262,1.2621,1.26195,1.262,12800000.0
2009-05-25 15:29:00,1.26175,1.262,1.26175,1.262,12000000.0
2009-05-25 15:30:00,1.262,1.262,1.262,1.262,6400000.0
2009-05-25 15:31:00,1.2619,1.262,1.2619,1.262,7600000.0
2009-05-25 15:32:00,1.2618,1.262,1.2618,1.262,6000000.0
2009-05-25 15:33:00,1.2618,1.262,1.2618,1.26185,10800000.0
2009-05-25 15:34:00,1.26185,1.26185,1.26185,1.26185,3200000.0
2009-05-25 15:35:00,1.26122,1.26138,1.26105,1.26117,90800000.0
2009-05-25 15:36:00,1.26185,1.26185,1.26165,1.2617,8000000.0
2009-05-25 15:37:00,1.26185,1.26185,1.26165,1.26165,3200000.0
2009-05-25 15:38:00,1.26155,1.26155,1.2612,1.26145,4400000.0
2009-05-25 15:39:00,1.26155,1.26155,1.2612,1.26145,6000000.0
2009-05-25 15:40:00,1.26155,1.26165,1.2615,1.2615,11200000.0
2009-05-25 15:41:00,1.26165,1.2617,1.2615,1.2617,6400000.0
2009-05-25 15:42:00,1.26135,1.2616,1.26135,1.2616,2800000.0
2009-05-25 15:43:00,1.26135,1.2617,1.26135,1.26155,19600000.0
2009-05-25 15:44:00,1.26155,1.26155,1.26135,1.2614,29200000.0
2009-05-25 15:45:00,1.26115,1.26145,1.26115,1.26115,33600000.0
2009-05-25 15:46:00,1.2612,1.2614,1.2612,1.2612,27200000.0
2009-05-25 15:47:00,1.2613,1.2617,1.2611,1.26125,30000000.0
2009-05-25 15:48:00,1.2614,1.2615,1.261,1.26125,22400000.0
2009-05-25 15:49:00,1.26115,1.2618,1.26115,1.26145,26000000.0
2009-05-25 15:50:00,1.26185,1.26195,1.26165,1.26175,47200000.0
2009-05-25 15:51:00,1.26175,1.26185,1.26165,1.26165,33200000.0
2009-05-25 15:52:00,1.26165,1.26175,1.26165,1.26175,9200000.0
2009-05-25 15:53:00,1.26155,1.26175,1.2614,1.2614,14400000.0
2009-05-25 15:54:00,1.2616,1.26175,1.26155,1.26165,22400000.0
2009-05-25 15:55:00,1.26175,1.2618,1.26165,1.26175,17600000.0
2009-05-25 15:56:00,1.26175,1.26175,1.26175,1.26175,1600000.0
2009-05-25 15:57:00,1.26175,1.2619,1.26165,1.26175,32400000.0
2009-05-25 15:58:00,1.26195,1.26195,1.26175,1.2618,6400000.0
2009-05-25 15:59:00,1.2618,1.2618,1.2618,1.2618,6800000.0
2009-05-25 16:00:00,1.2618,1.2618,1.26085,1.26135,31400000.0
2009-05-25 16:01:00,1.2616,1.2617,1.2607,1.2613,16200000.0
2009-05-25 16:02:00,1.26135,1.26135,1.26075,1.26085,21600000.0
2009-05-25 16:03:00,1.26085,1.26085,1.26085,1.26085,6000000.0
2009-05-25 16:04:00,1.26085,1.26085,1.26085,1.26085,4000000.0
2009-05-25 16:05:00,1.26085,1.2611,1.2608,1.26085,53200000.0
2009-05-25 16:06:00,1.2609,1.2612,1.2608,1.261,28200000.0
2009-05-25 16:07:00,1.2612,1.2618,1.2612,1.26175,41600000.0
2009-05-25 16:08:00,1.2621,1.2623,1.2621,1.2623,4000000.0
2009-05-25 16:09:00,1.26225,1.26225,1.26215,1.26215,12400000.0
2009-05-25 16:10:00,1.26215,1.26225,1.26215,1.2622,13200000.0
2009-05-25 16:11:00,1.2621,1.2621,1.2621,1.2621,6800000.0
2009-05-25 16:12:00,1.2622,1.2622,1.2622,1.2622,3200000.0
2009-05-25 16:13:00,1.26156,1.26174,1.26151,1.26174,71600000.0
2009-05-25 16:14:00,1.26215,1.2622,1.26215,1.2622,5600000.0
2009-05-25 16:15:00,1.2622,1.2622,1.2622,1.2622,5600000.0
2009-05-25 16:16:00,1.26225,1.26225,1.26225,1.26225,6400000.0
2009-05-25 16:17:00,1.26154,1.26169,1.26154,1.26169,1600000.0
2009-05-25 16:18:00,1.2624,1.2624,1.2624,1.2624,1600000.0
2009-05-25 16:19:00,1.26245,1.26275,1.26225,1.26275,31200000.0
2009-05-25 16:20:00,1.26285,1.26285,1.26225,1.26225,16000000.0
2009-05-25 16:21:00,1.2625,1.2627,1.2625,1.2627,8400000.0
2009-05-25 16:23:00,1.2628,1.26295,1.2628,1.26285,5200000.0
2009-05-25 16:24:00,1.26305,1.2631,1.26245,1.2627,29600000.0
2009-05-25 16:25:00,1.2627,1.2627,1.26245,1.2625,25200000.0
2009-05-25 16:26:00,1.2625,1.26355,1.2625,1.2628,106800000.0
2009-05-25 16:27:00,1.26285,1.26325,1.26275,1.2631,45200000.0
2009-05-25 16:28:00,1.26257,1.26265,1.26243,1.26244,69200000.0
2009-05-25 16:29:00,1.26315,1.26315,1.262,1.26215,42600000.0
2009-05-25 16:30:00,1.2621,1.2621,1.2621,1.2621,1200000.0
2009-05-25 16:31:00,1.2622,1.26225,1.26215,1.2622,14200000.0
2009-05-25 16:32:00,1.26225,1.26225,1.2622,1.26225,12600000.0
2009-05-25 16:33:00,1.26235,1.26235,1.26215,1.2622,30600000.0
2009-05-25 16:34:00,1.26215,1.2626,1.26215,1.2623,31800000.0
2009-05-25 16:35:00,1.2624,1.26265,1.2621,1.2621,33400000.0
2009-05-25 16:36:00,1.26215,1.26235,1.26085,1.26085,29400000.0
2009-05-25 16:37:00,1.26095,1.262,1.26085,1.262,21600000.0
2009-05-25 16:38:00,1.26235,1.2624,1.26225,1.2624,6800000.0
2009-05-25 16:39:00,1.26182,1.26223,1.26182,1.26223,84000000.0
2009-05-25 16:40:00,1.2628,1.26285,1.2615,1.2618,26800000.0
2009-05-25 16:41:00,1.26175,1.2618,1.2617,1.26175,6400000.0
2009-05-25 16:42:00,1.26175,1.2618,1.2617,1.26175,6000000.0
2009-05-25 16:43:00,1.2617,1.26195,1.2617,1.26175,12000000.0
2009-05-25 16:44:00,1.26185,1.26215,1.2618,1.26215,6000000.0
2009-05-25 16:45:00,1.26225,1.26225,1.2621,1.26215,10200000.0
2009-05-25 16:46:00,1.26215,1.2622,1.26215,1.26215,6800000.0
2009-05-25 16:47:00,1.26215,1.26215,1.26215,1.26215,8200000.0
2009-05-25 16:48:00,1.2621,1.26275,1.2621,1.26275,20600000.0
2009-05-25 16:49:00,1.26275,1.26275,1.26275,1.26275,9600000.0
2009-05-25 16:50:00,1.2629,1.2629,1.2621,1.2621,36000000.0
2009-05-25 16:51:00,1.26205,1.26205,1.26195,1.262,35200000.0
2009-05-25 16:52:00,1.2619,1.2619,1.2616,1.26165,13600000.0
2009-05-25 16:53:00,1.26165,1.2618,1.26165,1.26165,14400000.0
2009-05-25 16:54:00,1.26165,1.26165,1.2614,1.2615,10000000.0
2009-05-25 16:55:00,1.26135,1.2618,1.26075,1.2613,59400000.0
2009-05-25 16:56:00,1.26125,1.26135,1.26125,1.2613,8800000.0
2009-05-25 16:57:00,1.26095,1.26095,1.26075,1.26085,10200000.0
2009-05-25 16:58:00,1.26085,1.2612,1.26085,1.2611,20800000.0
2009-05-25 16:59:00,1.2611,1.2611,1.26085,1.26085,62000000.0
2009-05-25 17:00:00,1.26085,1.26085,1.2595,1.26015,68800000.0
2009-05-25 17:01:00,1.2604,1.2604,1.25995,1.25995,39800000.0
2009-05-25 17:02:00,1.26015,1.26065,1.26005,1.26065,49400000.0
2009-05-25 17:03:00,1.26075,1.2609,1.2605,1.2607,18400000.0
2009-05-25 17:04:00,1.2607,1.26135,1.2607,1.26125,27600000.0
2009-05-25 17:05:00,1.26125,1.26135,1.2607,1.2613,29600000.0
2009-05-25 17:06:00,1.26085,1.261,1.26085,1.26095,4800000.0
2009-05-25 17:07:00,1.261,1.2612,1.2608,1.2612,22800000.0
2009-05-25 17:08:00,1.2613,1.2614,1.26105,1.2613,10800000.0
2009-05-25 17:09:00,1.2613,1.2614,1.26125,1.2614,10800000.0
2009-05-25 17:10:00,1.26145,1.26145,1.2612,1.2613,11200000.0
2009-05-25 17:11:00,1.2613,1.2613,1.2612,1.2612,9200000.0
2009-05-25 17:12:00,1.2613,1.26145,1.2613,1.2614,8400000.0
2009-05-25 17:13:00,1.2614,1.26145,1.2613,1.26145,12000000.0
2009-05-25 17:14:00,1.2614,1.2614,1.2614,1.2614,1200000.0
2009-05-25 17:15:00,1.2612,1.2612,1.261,1.261,16400000.0
2009-05-25 17:16:00,1.26095,1.261,1.2605,1.26065,13200000.0
2009-05-25 17:17:00,1.26033,1.26037,1.26033,1.26037,8400000.0
2009-05-25 17:18:00,1.26065,1.26065,1.26065,1.26065,8400000.0
2009-05-25 17:19:00,1.26075,1.26185,1.26075,1.26155,33600000.0
2009-05-25 17:20:00,1.2615,1.2615,1.2612,1.2612,11200000.0
2009-05-25 17:21:00,1.26063,1.26078,1.26056,1.26067,77200000.0
2009-05-25 17:22:00,1.26125,1.26135,1.26125,1.26135,2400000.0
2009-05-25 17:23:00,1.26135,1.26135,1.2608,1.2608,9600000.0
2009-05-25 17:24:00,1.26075,1.26075,1.2607,1.2607,2400000.0
2009-05-25 17:25:00,1.2608,1.2608,1.26015,1.26055,20800000.0
2009-05-25 17:26:00,1.2607,1.26085,1.2597,1.2604,35600000.0
2009-05-25 17:27:00,1.2604,1.2609,1.2604,1.2607,26000000.0
2009-05-25 17:28:00,1.26105,1.26105,1.2599,1.25995,17800000.0
2009-05-25 17:29:00,1.26005,1.26105,1.26005,1.26025,33600000.0
2009-05-25 17:30:00,1.2604,1.2604,1.2597,1.26035,16400000.0
2009-05-25 17:31:00,1.2602,1.2602,1.2599,1.25995,28600000.0
2009-05-25 17:32:00,1.2599,1.26025,1.2599,1.26025,8400000.0
2009-05-25 17:33:00,1.2604,1.26065,1.2604,1.2606,13200000.0
2009-05-25 17:34:00,1.26055,1.26055,1.26055,1.26055,1200000.0
2009-05-25 17:35:00,1.2606,1.2606,1.2606,1.2606,1200000.0
2009-05-25 17:36:00,1.26065,1.26085,1.26065,1.26085,9400000.0
2009-05-25 17:37:00,1.2609,1.26095,1.2609,1.26095,2400000.0
2009-05-25 17:38:00,1.2609,1.261,1.2609,1.261,7000000.0
2009-05-25 17:39:00,1.26048,1.26049,1.26023,1.26035,67000000.0
2009-05-25 17:40:00,1.261,1.261,1.2609,1.261,10600000.0
2009-05-25 17:41:00,1.26036,1.26047,1.26027,1.2603,31600000.0
2009-05-25 17:42:00,1.2607,1.26075,1.2607,1.26075,2400000.0
2009-05-25 17:43:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-05-25 17:44:00,1.26075,1.26075,1.26075,1.26075,2400000.0
2009-05-25 17:45:00,1.26075,1.26095,1.26075,1.26095,3600000.0
2009-05-25 17:46:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-05-25 17:48:00,1.26085,1.26095,1.2608,1.26085,8800000.0
2009-05-25 17:49:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-05-25 17:50:00,1.2608,1.2608,1.26055,1.26055,9400000.0
2009-05-25 17:51:00,1.26055,1.26055,1.26055,1.26055,1200000.0
2009-05-25 17:52:00,1.2606,1.2606,1.2606,1.2606,3800000.0
2009-05-25 17:53:00,1.26055,1.2606,1.2605,1.2605,3600000.0
2009-05-25 17:54:00,1.26045,1.2605,1.26045,1.2605,2400000.0
2009-05-25 17:55:00,1.26045,1.26045,1.26045,1.26045,1200000.0
2009-05-25 17:56:00,1.26035,1.26035,1.26035,1.26035,1200000.0
2009-05-25 17:57:00,1.2603,1.2604,1.2603,1.2604,4000000.0
2009-05-25 17:58:00,1.2601,1.2602,1.2601,1.2602,3400000.0
2009-05-25 17:59:00,1.2601,1.2602,1.2599,1.2601,37000000.0
2009-05-25 18:00:00,1.26005,1.26005,1.26005,1.26005,1200000.0
2009-05-25 18:01:00,1.25995,1.25995,1.25995,1.25995,1200000.0
2009-05-25 18:02:00,1.25995,1.26005,1.25995,1.26005,4600000.0
2009-05-25 18:03:00,1.25995,1.26025,1.25995,1.26025,4800000.0
2009-05-25 18:04:00,1.26005,1.26015,1.26005,1.26015,4600000.0
2009-05-25 18:05:00,1.2601,1.26015,1.26005,1.26015,7000000.0
2009-05-25 18:06:00,1.2601,1.26015,1.26005,1.26005,13000000.0
2009-05-25 18:07:00,1.26,1.26005,1.26,1.26005,6000000.0
2009-05-25 18:08:00,1.25995,1.25995,1.25995,1.25995,3600000.0
2009-05-25 18:09:00,1.2601,1.2603,1.2601,1.2603,3600000.0
2009-05-25 18:10:00,1.25985,1.2602,1.2598,1.2602,6000000.0
2009-05-25 18:11:00,1.25985,1.26005,1.25985,1.26005,3600000.0
2009-05-25 18:12:00,1.2599,1.2599,1.2599,1.2599,1200000.0
2009-05-25 18:13:00,1.25995,1.2601,1.25995,1.2601,2400000.0
2009-05-25 18:14:00,1.25995,1.2603,1.25975,1.25975,8200000.0
2009-05-25 18:15:00,1.2594,1.2599,1.2594,1.2599,3600000.0
2009-05-25 18:16:00,1.26015,1.2602,1.25965,1.2598,8400000.0
2009-05-25 18:17:00,1.26105,1.26105,1.2609,1.2609,2400000.0
2009-05-25 18:18:00,1.2611,1.26125,1.2608,1.26105,5200000.0
2009-05-25 18:19:00,1.26091,1.26091,1.26091,1.26091,2400000.0
2009-05-25 18:20:00,1.26081,1.26081,1.26081,1.26081,2400000.0
2009-05-25 18:21:00,1.26075,1.26075,1.26071,1.26071,2400000.0
2009-05-25 18:23:00,1.261,1.261,1.261,1.261,2400000.0
2009-05-25 18:24:00,1.26105,1.26105,1.26105,1.26105,2400000.0
2009-05-25 18:25:00,1.261,1.261,1.261,1.261,2400000.0
2009-05-25 18:26:00,1.2611,1.26135,1.2611,1.26135,9600000.0
2009-05-25 18:27:00,1.26135,1.26135,1.26135,1.26135,1200000.0
2009-05-25 18:28:00,1.26125,1.26125,1.26125,1.26125,1200000.0
2009-05-25 18:29:00,1.2613,1.26145,1.2613,1.26145,6400000.0
2009-05-25 18:30:00,1.2611,1.2611,1.2611,1.2611,1200000.0
2009-05-25 18:31:00,1.26101,1.26101,1.261,1.261,1200000.0
2009-05-25 18:32:00,1.26115,1.26115,1.26115,1.26115,1200000.0
2009-05-25 18:35:00,1.26095,1.26099,1.26095,1.26099,8800000.0
2009-05-25 18:36:00,1.2614,1.2615,1.261,1.261,8800000.0
2009-05-25 18:37:00,1.26115,1.26115,1.26075,1.26075,14200000.0
2009-05-25 18:38:00,1.26085,1.26085,1.26085,1.26085,10200000.0
2009-05-25 18:39:00,1.26085,1.26085,1.26085,1.26085,2400000.0
2009-05-25 18:40:00,1.26063,1.26067,1.26063,1.26067,2400000.0
2009-05-25 18:41:00,1.26085,1.26085,1.26085,1.26085,2400000.0
2009-05-25 18:42:00,1.26085,1.26085,1.26085,1.26085,2400000.0
2009-05-25 18:43:00,1.2604,1.26055,1.2604,1.26055,8000000.0
2009-05-25 18:44:00,1.26055,1.26055,1.2605,1.2605,5000000.0
2009-05-25 18:45:00,1.2605,1.26055,1.2605,1.2605,12800000.0
2009-05-25 18:46:00,1.2605,1.26055,1.2605,1.26055,6600000.0
2009-05-25 18:47:00,1.26055,1.26055,1.2605,1.2605,5000000.0
2009-05-25 18:48:00,1.2605,1.26055,1.2605,1.26055,8000000.0
2009-05-25 18:49:00,1.26055,1.26055,1.2605,1.2605,4000000.0
2009-05-25 18:50:00,1.26045,1.2605,1.26045,1.2605,6000000.0
2009-05-25 18:51:00,1.26045,1.2605,1.26045,1.2605,8600000.0
2009-05-25 18:52:00,1.2605,1.26055,1.2605,1.2605,11600000.0
2009-05-25 18:53:00,1.2605,1.2605,1.2605,1.2605,3800000.0
2009-05-25 18:54:00,1.2605,1.2608,1.2605,1.2608,12600000.0
2009-05-25 18:55:00,1.26085,1.26125,1.2592,1.26125,43200000.0
2009-05-25 18:56:00,1.262,1.262,1.261,1.261,12800000.0
2009-05-25 18:57:00,1.26115,1.26125,1.2608,1.26125,7200000.0
2009-05-25 18:58:00,1.2612,1.2612,1.2612,1.2612,1200000.0
2009-05-25 18:59:00,1.26125,1.26125,1.2612,1.2612,2400000.0
2009-05-25 19:00:00,1.26068,1.26091,1.26061,1.26061,48800000.0
2009-05-25 19:01:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-05-25 19:02:00,1.2609,1.2609,1.2609,1.2609,1200000.0
2009-05-25 19:03:00,1.2602,1.2602,1.2602,1.2602,2600000.0
2009-05-25 19:04:00,1.261,1.26103,1.261,1.26103,5200000.0
2009-05-25 19:06:00,1.26035,1.26035,1.26035,1.26035,5200000.0
2009-05-25 19:07:00,1.25994,1.26019,1.2598,1.26007,132200000.0
2009-05-25 19:08:00,1.2602,1.2602,1.2602,1.2602,1200000.0
2009-05-25 19:11:00,1.2605,1.26075,1.2605,1.26075,2400000.0
2009-05-25 19:12:00,1.26045,1.26045,1.26045,1.26045,1200000.0
2009-05-25 19:16:00,1.2602,1.2605,1.2597,1.2597,32000000.0
2009-05-25 19:17:00,1.2591,1.25972,1.2591,1.25972,36800000.0
2009-05-25 19:18:00,1.2598,1.2598,1.2598,1.2598,4800000.0
2009-05-25 19:20:00,1.26057,1.26069,1.26057,1.26069,6000000.0
2009-05-25 19:21:00,1.2599,1.25995,1.2599,1.25995,6000000.0
2009-05-25 19:22:00,1.25995,1.25995,1.25995,1.25995,4800000.0
2009-05-25 19:23:00,1.25995,1.25995,1.25995,1.25995,4800000.0
2009-05-25 19:24:00,1.2609,1.261,1.2609,1.261,2400000.0
2009-05-25 19:25:00,1.25985,1.25985,1.25985,1.25985,1400000.0
2009-05-25 19:26:00,1.26,1.2608,1.26,1.2608,8600000.0
2009-05-25 19:27:00,1.26032,1.26032,1.26019,1.26019,4800000.0
2009-05-25 19:28:00,1.2607,1.2609,1.2607,1.2609,3600000.0
2009-05-25 19:29:00,1.2606,1.26105,1.2606,1.26105,3600000.0
2009-05-25 19:30:00,1.26055,1.26055,1.26055,1.26055,1200000.0
2009-05-25 19:31:00,1.2607,1.2612,1.2607,1.261,13200000.0
2009-05-25 19:32:00,1.2607,1.2611,1.2607,1.2611,2400000.0
2009-05-25 19:33:00,1.2607,1.2607,1.2607,1.2607,1200000.0
2009-05-25 19:35:00,1.2609,1.2612,1.2609,1.2612,7000000.0
2009-05-25 19:36:00,1.2612,1.2612,1.26065,1.2612,17000000.0
2009-05-25 19:37:00,1.26135,1.26145,1.2611,1.2612,6000000.0
2009-05-25 19:38:00,1.2613,1.26135,1.26115,1.2613,12000000.0
2009-05-25 19:39:00,1.26125,1.26125,1.26125,1.26125,1200000.0
2009-05-25 19:40:00,1.261,1.2611,1.261,1.2611,4800000.0
2009-05-25 19:41:00,1.26125,1.26135,1.26115,1.26115,3600000.0
2009-05-25 19:42:00,1.261,1.26125,1.261,1.2612,3600000.0
2009-05-25 19:43:00,1.261,1.261,1.261,1.261,1200000.0
2009-05-25 19:45:00,1.26105,1.2612,1.26105,1.2612,2400000.0
2009-05-25 19:46:00,1.261,1.261,1.261,1.261,1200000.0
2009-05-25 19:47:00,1.26105,1.26105,1.26105,1.26105,1200000.0
2009-05-25 19:49:00,1.26105,1.2612,1.261,1.261,4800000.0
2009-05-25 19:53:00,1.26185,1.26185,1.2615,1.2615,3600000.0
2009-05-25 19:54:00,1.26165,1.2621,1.26105,1.2617,23600000.0
2009-05-25 19:55:00,1.262,1.26205,1.26165,1.26205,13200000.0
2009-05-25 19:56:00,1.26205,1.26205,1.2609,1.2611,8400000.0
2009-05-25 19:57:00,1.26051,1.26062,1.26024,1.26031,91200000.0
2009-05-25 19:59:00,1.2605,1.2605,1.26035,1.26045,3600000.0
2009-05-25 20:00:00,1.26105,1.26105,1.26105,1.26105,1200000.0
2009-05-25 20:01:00,1.26055,1.2608,1.26025,1.2608,6200000.0
2009-05-25 20:02:00,1.2608,1.2608,1.2608,1.2608,1200000.0
2009-05-25 20:03:00,1.2602,1.2602,1.2602,1.2602,2600000.0
2009-05-25 20:05:00,1.26035,1.2607,1.26035,1.2607,8000000.0
2009-05-25 20:06:00,1.2616,1.2616,1.26085,1.261,9600000.0
2009-05-25 20:07:00,1.2608,1.2608,1.2608,1.2608,1200000.0
2009-05-25 20:08:00,1.2603,1.26065,1.2603,1.26065,14000000.0
2009-05-25 20:09:00,1.2602,1.2616,1.2602,1.26045,14400000.0
2009-05-25 20:10:00,1.26025,1.26025,1.26025,1.26025,1200000.0
2009-05-25 20:12:00,1.26165,1.26165,1.26025,1.26025,5600000.0
2009-05-25 20:13:00,1.26025,1.2607,1.26025,1.2607,4800000.0
2009-05-25 20:14:00,1.2602,1.2602,1.2602,1.2602,2600000.0
2009-05-25 20:16:00,1.26165,1.26165,1.26165,1.26165,1200000.0
2009-05-25 20:17:00,1.2608,1.2608,1.26035,1.26035,2400000.0
2009-05-25 20:18:00,1.26035,1.26035,1.26035,1.26035,1200000.0
2009-05-25 20:19:00,1.26015,1.2615,1.25965,1.25985,10400000.0
2009-05-25 20:20:00,1.26005,1.2602,1.25975,1.25975,4800000.0
2009-05-25 20:21:00,1.2598,1.2598,1.2594,1.2597,3600000.0
2009-05-25 20:22:00,1.2598,1.2598,1.2598,1.2598,1200000.0
2009-05-25 20:23:00,1.25925,1.25925,1.25925,1.25925,1200000.0
2009-05-25 20:24:00,1.25946,1.25946,1.25946,1.25946,4200000.0
2009-05-25 20:26:00,1.25935,1.25935,1.25935,1.25935,4200000.0
2009-05-25 20:27:00,1.25935,1.25935,1.25935,1.25935,2800000.0
2009-05-25 20:28:00,1.25935,1.25935,1.25935,1.25935,2800000.0
2009-05-25 20:29:00,1.25958,1.25958,1.25958,1.25958,2800000.0
2009-05-25 20:30:00,1.25935,1.25935,1.25935,1.25935,2800000.0
2009-05-25 20:31:00,1.25935,1.25945,1.25925,1.25945,5600000.0
2009-05-25 20:32:00,1.26005,1.26005,1.25965,1.25965,6000000.0
2009-05-25 20:33:00,1.25965,1.25965,1.25965,1.25965,2400000.0
2009-05-25 20:34:00,1.25965,1.25985,1.25965,1.25985,4800000.0
2009-05-25 20:35:00,1.2597,1.2597,1.2597,1.2597,1200000.0
2009-05-25 20:36:00,1.25958,1.25958,1.25958,1.25958,9400000.0
2009-05-25 20:37:00,1.25985,1.2602,1.25985,1.2602,9400000.0
2009-05-25 20:38:00,1.26025,1.26025,1.26025,1.26025,1200000.0
2009-05-25 20:39:00,1.2604,1.26065,1.26035,1.26065,4800000.0
2009-05-25 20:40:00,1.2608,1.2608,1.2607,1.2607,2400000.0
2009-05-25 20:41:00,1.26075,1.26075,1.2605,1.2605,2400000.0
2009-05-25 20:42:00,1.26035,1.26055,1.26035,1.26055,3600000.0
2009-05-25 20:43:00,1.26035,1.26035,1.26035,1.26035,1200000.0
2009-05-25 20:44:00,1.2605,1.2605,1.2605,1.2605,1200000.0
2009-05-25 20:45:00,1.26055,1.26055,1.2605,1.2605,7200000.0
2009-05-25 20:46:00,1.26015,1.26015,1.26015,1.26015,1600000.0
2009-05-25 20:47:00,1.26045,1.26045,1.26045,1.26045,1200000.0
2009-05-25 20:48:00,1.26015,1.2604,1.26015,1.2604,2800000.0
2009-05-25 20:49:00,1.26015,1.26015,1.26015,1.26015,1600000.0
2009-05-25 20:50:00,1.26025,1.26025,1.26005,1.2602,6200000.0
2009-05-25 20:51:00,1.25946,1.25946,1.25935,1.25935,35400000.0
2009-05-25 20:52:00,1.2601,1.26015,1.26,1.26015,5400000.0
2009-05-25 20:53:00,1.26085,1.26085,1.26085,1.26085,1200000.0
2009-05-25 20:55:00,1.2612,1.2613,1.2612,1.2613,2400000.0
2009-05-25 20:56:00,1.2613,1.2613,1.2613,1.2613,1200000.0
2009-05-25 20:57:00,1.2613,1.2613,1.2613,1.2613,3600000.0
2009-05-25 20:58:00,1.2613,1.26135,1.2613,1.26135,2400000.0
2009-05-25 20:59:00,1.2605,1.2605,1.2605,1.2605,2800000.0
2009-05-25 21:00:00,1.26115,1.2613,1.26115,1.2613,2800000.0
2009-05-25 21:01:00,1.26135,1.26135,1.26135,1.26135,1200000.0
2009-05-25 21:02:00,1.26042,1.26042,1.26038,1.2604,2400000.0
2009-05-25 21:03:00,1.26135,1.26135,1.26135,1.26135,2400000.0
2009-05-25 21:04:00,1.26135,1.26135,1.26135,1.26135,2400000.0
2009-05-25 21:05:00,1.2607,1.2608,1.2606,1.2608,4400000.0
2009-05-25 21:06:00,1.26115,1.26115,1.26115,1.26115,1600000.0
2009-05-25 21:07:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:08:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:09:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:10:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:11:00,1.2607,1.26085,1.2607,1.26085,9600000.0
2009-05-25 21:12:00,1.26045,1.26075,1.26045,1.26075,3200000.0
2009-05-25 21:13:00,1.26085,1.26085,1.26085,1.26085,3200000.0
2009-05-25 21:14:00,1.26045,1.26075,1.26045,1.26075,3200000.0
2009-05-25 21:15:00,1.26085,1.26085,1.26045,1.26075,6400000.0
2009-05-25 21:16:00,1.26045,1.26075,1.26045,1.26075,3200000.0
2009-05-25 21:17:00,1.2611,1.26125,1.2611,1.26125,11600000.0
2009-05-25 21:18:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:19:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:20:00,1.26125,1.26125,1.26125,1.26125,3200000.0
2009-05-25 21:22:00,1.2607,1.2607,1.2607,1.2607,4800000.0
2009-05-25 21:23:00,1.26041,1.26041,1.26041,1.26041,6400000.0
2009-05-25 21:24:00,1.26085,1.26085,1.26045,1.26075,6400000.0
2009-05-25 21:25:00,1.26085,1.26085,1.26045,1.26075,6400000.0
2009-05-25 21:26:00,1.26085,1.26085,1.26045,1.26075,6400000.0
2009-05-25 21:27:00,1.26085,1.26125,1.26045,1.26125,13600000.0
2009-05-25 21:28:00,1.26155,1.26155,1.2604,1.2604,6800000.0
2009-05-25 21:29:00,1.26055,1.26055,1.26055,1.26055,2400000.0
2009-05-25 21:30:00,1.26055,1.2606,1.25995,1.2606,18600000.0
2009-05-25 21:31:00,1.2606,1.2606,1.26055,1.2606,6400000.0
2009-05-25 21:33:00,1.26055,1.26055,1.2596,1.2596,10800000.0
2009-05-25 21:34:00,1.25965,1.2598,1.2593,1.25975,27200000.0
2009-05-25 21:35:00,1.2602,1.2603,1.25945,1.25945,19800000.0
2009-05-25 21:36:00,1.25955,1.25955,1.25745,1.2583,37600000.0
2009-05-25 21:37:00,1.25865,1.25935,1.25865,1.25935,13200000.0
2009-05-25 21:38:00,1.25935,1.25935,1.25935,1.25935,1200000.0
2009-05-25 21:42:00,1.25855,1.25855,1.25855,1.25855,1600000.0
2009-05-25 21:43:00,1.2587,1.2592,1.2587,1.25915,9600000.0
2009-05-25 21:44:00,1.25862,1.25864,1.25859,1.25859,9200000.0
2009-05-25 21:45:00,1.25915,1.2592,1.25915,1.25915,9200000.0
2009-05-25 21:47:00,1.25856,1.2586,1.25856,1.2586,7600000.0
2009-05-25 21:50:00,1.25855,1.25875,1.25835,1.25875,7600000.0
2009-05-25 21:51:00,1.25875,1.25895,1.25875,1.25875,8400000.0
2009-05-25 21:52:00,1.25817,1.25817,1.25817,1.25817,1200000.0
2009-05-25 21:53:00,1.25885,1.25885,1.25885,1.25885,1200000.0
2009-05-25 21:54:00,1.2589,1.25895,1.2589,1.25895,4000000.0
2009-05-25 21:55:00,1.25829,1.25829,1.25826,1.25826,4000000.0
2009-05-25 21:57:00,1.25905,1.2591,1.25905,1.2591,4000000.0
2009-05-25 21:59:00,1.25839,1.25839,1.25836,1.25836,1600000.0
2009-05-25 22:00:00,1.25841,1.25841,1.25841,1.25841,1600000.0
2009-05-25 22:02:00,1.2591,1.2591,1.2591,1.2591,1600000.0
2009-05-25 22:03:00,1.258,1.25915,1.258,1.25915,13600000.0
2009-05-25 22:04:00,1.25915,1.2593,1.25895,1.25895,4000000.0
2009-05-25 22:08:00,1.25818,1.25824,1.25818,1.25824,4400000.0
2009-05-25 22:09:00,1.259,1.259,1.258,1.25835,4400000.0
2009-05-25 22:10:00,1.2581,1.25845,1.2581,1.25845,3200000.0
2009-05-25 22:11:00,1.25818,1.25822,1.25818,1.25822,3200000.0
2009-05-25 22:12:00,1.2581,1.25845,1.2581,1.25845,3200000.0
2009-05-25 22:13:00,1.2581,1.25845,1.2581,1.25845,4800000.0
2009-05-25 22:14:00,1.2581,1.25845,1.2581,1.25845,3200000.0
2009-05-25 22:15:00,1.25802,1.25828,1.25802,1.25823,9000000.0
2009-05-25 22:16:00,1.25832,1.25832,1.25832,1.25832,1200000.0
2009-05-25 22:18:00,1.25839,1.25839,1.25839,1.25839,1200000.0
2009-05-25 22:19:00,1.2586,1.2586,1.2586,1.2586,1200000.0
2009-05-25 22:20:00,1.2587,1.2587,1.2587,1.2587,1200000.0
2009-05-25 22:22:00,1.2587,1.2587,1.2587,1.2587,2400000.0
2009-05-25 22:24:00,1.2581,1.25825,1.258,1.2582,8000000.0
2009-05-25 22:25:00,1.25885,1.25895,1.25885,1.25895,2800000.0
2009-05-25 22:26:00,1.259,1.2595,1.259,1.2592,21200000.0
2009-05-25 22:27:00,1.2592,1.2592,1.2592,1.2592,2400000.0
2009-05-25 22:28:00,1.25935,1.2594,1.259,1.2593,14400000.0
2009-05-25 22:29:00,1.25891,1.25892,1.2589,1.2589,1200000.0
2009-05-25 22:30:00,1.2594,1.2594,1.2594,1.2594,1200000.0
2009-05-25 22:31:00,1.2594,1.2594,1.2594,1.2594,2400000.0
2009-05-25 22:32:00,1.2594,1.2594,1.2594,1.2594,1200000.0
2009-05-25 22:33:00,1.2593,1.2593,1.2592,1.2592,2400000.0
2009-05-25 22:34:00,1.2592,1.2592,1.2592,1.2592,7200000.0
2009-05-25 22:35:00,1.2596,1.2596,1.2596,1.2596,1600000.0
2009-05-25 22:36:00,1.2599,1.2599,1.25985,1.25985,7600000.0
2009-05-25 22:37:00,1.26,1.26015,1.25925,1.2595,12800000.0
2009-05-25 22:38:00,1.25975,1.25975,1.25975,1.25975,6400000.0
2009-05-25 22:39:00,1.25985,1.25985,1.2594,1.25945,13200000.0
2009-05-25 22:41:00,1.25893,1.25903,1.25875,1.25875,22200000.0
2009-05-25 22:42:00,1.25955,1.2596,1.25955,1.2596,4000000.0
2009-05-25 22:43:00,1.2595,1.2595,1.2595,1.2595,1600000.0
2009-05-25 22:44:00,1.25889,1.25899,1.25889,1.25899,17600000.0
2009-05-25 22:45:00,1.25975,1.25975,1.2596,1.2596,10000000.0
2009-05-25 22:46:00,1.25975,1.25975,1.2594,1.2594,7600000.0
2009-05-25 22:47:00,1.25985,1.25995,1.2596,1.2596,8800000.0
2009-05-25 22:48:00,1.25965,1.2599,1.25965,1.2599,4000000.0
2009-05-25 22:49:00,1.2601,1.2601,1.26,1.26,4800000.0
2009-05-25 22:50:00,1.25951,1.25951,1.25947,1.25947,2400000.0
2009-05-25 22:51:00,1.26015,1.26025,1.26015,1.26015,9200000.0
2009-05-25 22:52:00,1.26005,1.26005,1.26,1.26,6000000.0
2009-05-25 22:53:00,1.26,1.26,1.26,1.26,3200000.0
2009-05-25 22:54:00,1.26,1.26,1.26,1.26,6400000.0
2009-05-25 22:55:00,1.26,1.26,1.2587,1.25915,22400000.0
2009-05-25 22:59:00,1.25895,1.2592,1.25895,1.2592,3600000.0
2009-05-25 23:00:00,1.259,1.259,1.259,1.259,1600000.0
2009-05-25 23:02:00,1.25975,1.25975,1.25975,1.25975,1200000.0
2009-05-25 23:03:00,1.25935,1.25975,1.25935,1.25975,8400000.0
2009-05-25 23:04:00,1.2598,1.2598,1.25935,1.2596,7200000.0
2009-05-25 23:05:00,1.25857,1.25857,1.25844,1.25844,1200000.0
2009-05-25 23:06:00,1.25856,1.25864,1.25856,1.25864,1200000.0
2009-05-25 23:07:00,1.25871,1.25871,1.25871,1.25871,1200000.0
2009-05-25 23:10:00,1.25858,1.25858,1.25858,1.25858,1200000.0
2009-05-25 23:11:00,1.25868,1.25868,1.25858,1.25866,1200000.0
2009-05-25 23:13:00,1.2596,1.2596,1.2596,1.2596,1200000.0
2009-05-25 23:16:00,1.25848,1.25849,1.25847,1.25849,1600000.0
2009-05-25 23:17:00,1.2585,1.25855,1.2585,1.25855,1600000.0
2009-05-25 23:18:00,1.25857,1.25857,1.25843,1.25843,1600000.0
2009-05-25 23:19:00,1.25855,1.25855,1.25855,1.25855,1600000.0
2009-05-25 23:20:00,1.2581,1.2581,1.2581,1.2581,1600000.0
2009-05-25 23:22:00,1.25955,1.25975,1.25955,1.25975,3600000.0
2009-05-25 23:23:00,1.25975,1.25975,1.2595,1.2595,2400000.0
2009-05-25 23:28:00,1.25805,1.25805,1.25805,1.25805,1600000.0
2009-05-25 23:30:00,1.25828,1.25828,1.25779,1.25779,9600000.0
2009-05-25 23:31:00,1.2585,1.2585,1.2585,1.2585,6000000.0
2009-05-25 23:33:00,1.2591,1.2594,1.2591,1.2594,6000000.0
2009-05-25 23:34:00,1.2595,1.2595,1.2592,1.2595,10800000.0
2009-05-25 23:35:00,1.25955,1.25955,1.25955,1.25955,2400000.0
2009-05-25 23:36:00,1.25945,1.2596,1.25945,1.2596,3600000.0
2009-05-25 23:37:00,1.25965,1.25985,1.25965,1.25985,9600000.0
2009-05-25 23:38:00,1.2599,1.2599,1.2588,1.2597,20400000.0
2009-05-25 23:39:00,1.25965,1.25975,1.25965,1.25975,2400000.0
2009-05-25 23:40:00,1.25975,1.25975,1.25975,1.25975,2400000.0
2009-05-25 23:41:00,1.25965,1.25975,1.25815,1.25975,26000000.0
2009-05-25 23:42:00,1.2598,1.2598,1.2598,1.2598,2400000.0
2009-05-25 23:43:00,1.25955,1.25965,1.2581,1.25865,14000000.0
2009-05-25 23:44:00,1.25865,1.25885,1.2581,1.25885,11600000.0
2009-05-25 23:45:00,1.25895,1.25895,1.258,1.25875,20800000.0
2009-05-25 23:46:00,1.25825,1.2584,1.25825,1.2584,7200000.0
2009-05-25 23:47:00,1.25845,1.25845,1.25845,1.25845,1200000.0
2009-05-25 23:48:00,1.25845,1.25845,1.25845,1.25845,4800000.0
2009-05-25 23:49:00,1.2587,1.25875,1.2587,1.25875,6000000.0
2009-05-25 23:50:00,1.2588,1.2589,1.2587,1.2587,4800000.0
2009-05-25 23:51:00,1.25835,1.25835,1.2575,1.25785,10600000.0
2009-05-25 23:52:00,1.258,1.258,1.258,1.258,1200000.0
2009-05-25 23:53:00,1.2578,1.25785,1.2578,1.25785,8400000.0
2009-05-25 23:54:00,1.2581,1.2581,1.2581,1.2581,2400000.0
2009-05-25 23:55:00,1.25845,1.25845,1.258,1.2584,16400000.0
2009-05-25 23:56:00,1.25855,1.25855,1.25705,1.2585,33600000.0
2009-05-25 23:57:00,1.2586,1.25875,1.25855,1.25855,8400000.0
2009-05-25 23:58:00,1.2586,1.2586,1.2586,1.2586,6000000.0
2009-05-25 23:59:00,1.25774,1.25774,1.25774,1.25774,20000000.0
2009-05-26 00:00:00,1.2586,1.259,1.2586,1.2589,20000000.0
2009-05-26 00:01:00,1.259,1.259,1.2589,1.259,3600000.0
2009-05-26 00:02:00,1.2591,1.2591,1.25715,1.2586,40200000.0
2009-05-26 00:03:00,1.25835,1.2592,1.25795,1.2588,19200000.0
2009-05-26 00:04:00,1.25985,1.25985,1.2586,1.259,6000000.0
2009-05-26 00:05:00,1.25915,1.2592,1.259,1.259,7200000.0
2009-05-26 00:07:00,1.25915,1.25915,1.25915,1.25915,2400000.0
2009-05-26 00:08:00,1.259,1.25915,1.259,1.25915,4800000.0
2009-05-26 00:09:00,1.25822,1.25822,1.25817,1.25817,13200000.0
2009-05-26 00:10:00,1.2592,1.25935,1.2592,1.25935,13200000.0
2009-05-26 00:11:00,1.25935,1.25935,1.25935,1.25935,2400000.0
2009-05-26 00:12:00,1.25945,1.25945,1.25945,1.25945,2400000.0
2009-05-26 00:13:00,1.25927,1.25947,1.25923,1.25926,27000000.0
2009-05-26 00:14:00,1.2596,1.2596,1.2595,1.2595,6000000.0
2009-05-26 00:15:00,1.2595,1.2601,1.259,1.25995,29600000.0
2009-05-26 00:16:00,1.2595,1.25955,1.2583,1.2583,39200000.0
2009-05-26 00:17:00,1.25875,1.25905,1.25845,1.2585,39000000.0
2009-05-26 00:18:00,1.25875,1.2589,1.25875,1.2589,8000000.0
2009-05-26 00:19:00,1.2589,1.25915,1.2587,1.25915,10400000.0
2009-05-26 00:20:00,1.25898,1.25903,1.25891,1.25895,27000000.0
2009-05-26 00:21:00,1.25945,1.25945,1.25945,1.25945,1200000.0
2009-05-26 00:22:00,1.25945,1.25965,1.25945,1.25955,12400000.0
2009-05-26 00:23:00,1.25955,1.25965,1.25915,1.25925,20000000.0
2009-05-26 00:26:00,1.25925,1.25925,1.25925,1.25925,1200000.0
2009-05-26 00:27:00,1.25925,1.25925,1.25925,1.25925,1200000.0
2009-05-26 00:28:00,1.2593,1.2594,1.2592,1.2592,11200000.0
2009-05-26 00:29:00,1.25878,1.25878,1.25878,1.25878,8400000.0
2009-05-26 00:30:00,1.25925,1.2594,1.25925,1.2594,8400000.0
2009-05-26 00:31:00,1.2594,1.2594,1.2594,1.2594,1600000.0
2009-05-26 00:32:00,1.2594,1.2594,1.2594,1.2594,4800000.0
2009-05-26 00:33:00,1.25955,1.2597,1.25955,1.2597,5600000.0
2009-05-26 00:34:00,1.25925,1.25925,1.25925,1.25925,5600000.0
2009-05-26 00:36:00,1.25935,1.2594,1.25935,1.2594,26400000.0
2009-05-26 00:37:00,1.2594,1.2594,1.2594,1.2594,2400000.0
2009-05-26 00:39:00,1.2594,1.2594,1.2594,1.2594,2400000.0
2009-05-26 00:40:00,1.2594,1.2594,1.2594,1.2594,4000000.0
2009-05-26 00:41:00,1.2594,1.2594,1.25895,1.25895,10400000.0
2009-05-26 00:42:00,1.2591,1.2598,1.259,1.259,13200000.0
2009-05-26 00:43:00,1.25915,1.2593,1.2582,1.2583,51600000.0
2009-05-26 00:44:00,1.2582,1.259,1.258,1.25885,34000000.0
2009-05-26 00:45:00,1.25885,1.2601,1.25775,1.25945,52000000.0
2009-05-26 00:46:00,1.2596,1.26025,1.25815,1.25815,41200000.0
2009-05-26 00:47:00,1.25905,1.2592,1.2581,1.2592,16800000.0
2009-05-26 00:48:00,1.2592,1.2592,1.2592,1.2592,1200000.0
2009-05-26 00:49:00,1.25904,1.25921,1.25898,1.25921,33600000.0
2009-05-26 00:50:00,1.2594,1.25955,1.2587,1.2588,28400000.0
2009-05-26 00:51:00,1.2589,1.25895,1.2569,1.2575,63800000.0
2009-05-26 00:52:00,1.2577,1.2586,1.25615,1.2584,62800000.0
2009-05-26 00:53:00,1.2584,1.2585,1.2584,1.2585,9200000.0
2009-05-26 00:54:00,1.25835,1.2585,1.25835,1.2585,10800000.0
2009-05-26 00:55:00,1.2586,1.2586,1.2586,1.2586,1400000.0
2009-05-26 00:56:00,1.25821,1.25821,1.25818,1.25819,44400000.0
2009-05-26 00:59:00,1.2586,1.25915,1.2586,1.25905,44400000.0
2009-05-26 01:00:00,1.2591,1.25955,1.2581,1.2592,89800000.0
2009-05-26 01:01:00,1.25955,1.25985,1.25895,1.2594,99400000.0
2009-05-26 01:02:00,1.2594,1.2598,1.2591,1.25955,59800000.0
2009-05-26 01:03:00,1.2597,1.26025,1.2594,1.2597,67800000.0
2009-05-26 01:04:00,1.2597,1.2597,1.2595,1.25955,16800000.0
2009-05-26 01:05:00,1.25955,1.2601,1.25895,1.25895,45200000.0
2009-05-26 01:06:00,1.2591,1.2596,1.25885,1.25925,71200000.0
2009-05-26 01:07:00,1.25935,1.2601,1.25935,1.2601,32000000.0
2009-05-26 01:08:00,1.2599,1.2599,1.25845,1.2586,22800000.0
2009-05-26 01:09:00,1.2586,1.25955,1.2584,1.2594,125600000.0
2009-05-26 01:10:00,1.25955,1.25955,1.2587,1.2587,42800000.0
2009-05-26 01:11:00,1.2587,1.2587,1.2585,1.2585,13200000.0
2009-05-26 01:12:00,1.2585,1.25885,1.25845,1.25885,12000000.0
2009-05-26 01:13:00,1.2591,1.2594,1.25895,1.2594,18000000.0
2009-05-26 01:14:00,1.2595,1.25975,1.2595,1.25975,8400000.0
2009-05-26 01:15:00,1.2598,1.2598,1.2598,1.2598,1200000.0
2009-05-26 01:16:00,1.25965,1.25965,1.25965,1.25965,1200000.0
2009-05-26 01:17:00,1.25965,1.25965,1.259,1.2592,36200000.0
2009-05-26 01:18:00,1.2593,1.2593,1.25925,1.2593,15000000.0
2009-05-26 01:19:00,1.2593,1.25945,1.2592,1.2593,23200000.0
2009-05-26 01:20:00,1.25935,1.25955,1.25925,1.25945,27200000.0
2009-05-26 01:21:00,1.25955,1.25955,1.2591,1.2594,13600000.0
2009-05-26 01:22:00,1.25945,1.2598,1.2592,1.2598,25400000.0
2009-05-26 01:23:00,1.2599,1.26025,1.25935,1.25935,52200000.0
2009-05-26 01:24:00,1.2593,1.2593,1.25885,1.25895,41600000.0
2009-05-26 01:25:00,1.25905,1.2596,1.25905,1.2594,6000000.0
2009-05-26 01:26:00,1.2595,1.25975,1.2594,1.2596,21600000.0
2009-05-26 01:27:00,1.25945,1.2595,1.25945,1.2595,5600000.0
2009-05-26 01:28:00,1.25925,1.25945,1.25925,1.25945,4600000.0
2009-05-26 01:29:00,1.2596,1.25965,1.2593,1.2594,12800000.0
2009-05-26 01:30:00,1.25935,1.25935,1.259,1.2591,8400000.0
2009-05-26 01:31:00,1.25895,1.2594,1.25895,1.25935,7400000.0
2009-05-26 01:32:00,1.25925,1.2594,1.25925,1.25935,3600000.0
2009-05-26 01:33:00,1.2594,1.2595,1.25915,1.25935,12800000.0
2009-05-26 01:34:00,1.25905,1.25955,1.25905,1.25955,6000000.0
2009-05-26 01:35:00,1.25965,1.26,1.25965,1.26,12000000.0
2009-05-26 01:36:00,1.26005,1.26005,1.2596,1.2598,21000000.0
2009-05-26 01:37:00,1.2599,1.2599,1.25955,1.25955,21800000.0
2009-05-26 01:38:00,1.2594,1.2596,1.2593,1.2595,24000000.0
2009-05-26 01:39:00,1.2597,1.2597,1.25935,1.25935,10800000.0
2009-05-26 01:40:00,1.2593,1.25945,1.2592,1.25945,17800000.0
2009-05-26 01:41:00,1.25945,1.2599,1.2592,1.25925,63400000.0
2009-05-26 01:42:00,1.2594,1.2595,1.2586,1.25905,31600000.0
2009-05-26 01:43:00,1.25885,1.25905,1.2588,1.25895,12400000.0
2009-05-26 01:44:00,1.25875,1.2591,1.25855,1.25865,37200000.0
2009-05-26 01:45:00,1.2589,1.25935,1.25845,1.25935,35400000.0
2009-05-26 01:46:00,1.25835,1.25837,1.25835,1.25837,5800000.0
2009-05-26 01:47:00,1.2594,1.2594,1.25935,1.25935,5800000.0
2009-05-26 01:48:00,1.2595,1.2595,1.25895,1.25895,7200000.0
2009-05-26 01:49:00,1.259,1.25935,1.259,1.25935,7600000.0
2009-05-26 01:50:00,1.2593,1.2593,1.2593,1.2593,1200000.0
2009-05-26 01:51:00,1.2592,1.2592,1.2592,1.2592,1200000.0
2009-05-26 01:52:00,1.25925,1.25925,1.2592,1.2592,3600000.0
2009-05-26 01:53:00,1.25925,1.25925,1.25925,1.25925,1200000.0
2009-05-26 01:54:00,1.25925,1.25925,1.25925,1.25925,1200000.0
2009-05-26 01:55:00,1.25905,1.25905,1.25905,1.25905,1200000.0
2009-05-26 01:56:00,1.25925,1.2595,1.2583,1.2583,20400000.0
2009-05-26 01:57:00,1.2585,1.25855,1.2583,1.2583,34800000.0
2009-05-26 01:58:00,1.2583,1.2589,1.2583,1.25835,20200000.0
2009-05-26 01:59:00,1.25845,1.2586,1.25845,1.2586,12400000.0
2009-05-26 02:00:00,1.2587,1.25965,1.2586,1.2591,57600000.0
2009-05-26 02:01:00,1.25875,1.25925,1.25875,1.2591,35800000.0
2009-05-26 02:02:00,1.2589,1.2592,1.25845,1.25865,47800000.0
2009-05-26 02:03:00,1.2591,1.2591,1.2591,1.2591,33600000.0
2009-05-26 02:04:00,1.2591,1.25945,1.2585,1.2587,56400000.0
2009-05-26 02:05:00,1.25865,1.25905,1.25845,1.25845,40200000.0
2009-05-26 02:06:00,1.2585,1.25895,1.2584,1.25895,20800000.0
2009-05-26 02:07:00,1.25905,1.25915,1.25825,1.25865,38000000.0
2009-05-26 02:08:00,1.2585,1.25865,1.25825,1.2585,28800000.0
2009-05-26 02:09:00,1.2585,1.2586,1.2581,1.2581,26000000.0
2009-05-26 02:10:00,1.2585,1.25905,1.25845,1.25905,36400000.0
2009-05-26 02:11:00,1.2591,1.2591,1.2584,1.2589,33800000.0
2009-05-26 02:12:00,1.25875,1.2591,1.25875,1.2591,14600000.0
2009-05-26 02:13:00,1.2591,1.2593,1.2582,1.25845,91600000.0
2009-05-26 02:14:00,1.2586,1.2586,1.2578,1.258,55200000.0
2009-05-26 02:15:00,1.258,1.25855,1.25795,1.25855,43600000.0
2009-05-26 02:16:00,1.2581,1.2586,1.25805,1.25805,28800000.0
2009-05-26 02:17:00,1.25805,1.25845,1.2571,1.25825,44200000.0
2009-05-26 02:18:00,1.25825,1.25865,1.25825,1.25865,10800000.0
2009-05-26 02:19:00,1.25865,1.2588,1.2577,1.2578,53800000.0
2009-05-26 02:20:00,1.25785,1.2585,1.25785,1.2583,25200000.0
2009-05-26 02:21:00,1.25805,1.2581,1.2578,1.2581,7200000.0
2009-05-26 02:22:00,1.2582,1.25845,1.258,1.25805,35400000.0
2009-05-26 02:23:00,1.258,1.259,1.258,1.2585,28800000.0
2009-05-26 02:24:00,1.2584,1.2591,1.2583,1.2591,51200000.0
2009-05-26 02:25:00,1.2591,1.2591,1.2591,1.2591,5000000.0
2009-05-26 02:26:00,1.2591,1.2591,1.2591,1.2591,2000000.0
2009-05-26 02:27:00,1.2591,1.2591,1.2591,1.2591,8000000.0
2009-05-26 02:28:00,1.2591,1.2591,1.25857,1.2591,12000000.0
2009-05-26 02:29:00,1.2591,1.2591,1.259,1.2591,39000000.0
2009-05-26 02:30:00,1.2591,1.2591,1.2591,1.2591,11000000.0
2009-05-26 02:31:00,1.2591,1.2591,1.2591,1.2591,1000000.0
2009-05-26 02:32:00,1.2591,1.2591,1.2591,1.2591,8000000.0
2009-05-26 02:33:00,1.2591,1.25915,1.2588,1.2588,18000000.0
2009-05-26 02:34:00,1.25885,1.2593,1.25875,1.25885,30600000.0
2009-05-26 02:35:00,1.25895,1.2596,1.2588,1.25895,39600000.0
2009-05-26 02:36:00,1.2593,1.2595,1.2593,1.2595,5000000.0
2009-05-26 02:37:00,1.2595,1.2595,1.2587,1.25905,44000000.0
2009-05-26 02:38:00,1.259,1.25915,1.2585,1.2585,15000000.0
2009-05-26 02:39:00,1.25875,1.2589,1.2583,1.2589,73200000.0
2009-05-26 02:40:00,1.259,1.259,1.25875,1.25885,8400000.0
2009-05-26 02:41:00,1.25875,1.2589,1.2585,1.2589,14800000.0
2009-05-26 02:42:00,1.259,1.2594,1.25865,1.25865,42000000.0
2009-05-26 02:43:00,1.2589,1.2589,1.2586,1.2589,12600000.0
2009-05-26 02:44:00,1.2589,1.259,1.2589,1.259,11000000.0
2009-05-26 02:45:00,1.259,1.2594,1.259,1.2594,14000000.0
2009-05-26 02:46:00,1.2594,1.2595,1.25865,1.2588,24600000.0
2009-05-26 02:47:00,1.2588,1.2588,1.25795,1.25795,23000000.0
2009-05-26 02:48:00,1.25795,1.2586,1.25795,1.2586,32200000.0
2009-05-26 02:49:00,1.2586,1.2587,1.2586,1.2587,9000000.0
2009-05-26 02:50:00,1.2587,1.2587,1.25745,1.2585,26800000.0
2009-05-26 02:51:00,1.2587,1.2587,1.2587,1.2587,14000000.0
2009-05-26 02:52:00,1.2587,1.2587,1.257,1.25805,57800000.0
2009-05-26 02:53:00,1.25815,1.2582,1.25815,1.2582,25000000.0
2009-05-26 02:54:00,1.2582,1.2586,1.2579,1.2581,91600000.0
2009-05-26 02:55:00,1.258,1.25835,1.25665,1.25835,118600000.0
2009-05-26 02:56:00,1.25795,1.2587,1.25715,1.2587,70200000.0
2009-05-26 02:57:00,1.2587,1.2587,1.25865,1.25865,49400000.0
2009-05-26 02:58:00,1.2587,1.25925,1.258,1.2582,51800000.0
2009-05-26 02:59:00,1.2583,1.2586,1.2578,1.2585,180600000.0
2009-05-26 03:00:00,1.25825,1.25825,1.25715,1.25755,118000000.0
2009-05-26 03:01:00,1.25755,1.25825,1.257,1.25795,138600000.0
2009-05-26 03:02:00,1.25795,1.2584,1.2575,1.2578,78400000.0
2009-05-26 03:03:00,1.25795,1.2589,1.25795,1.2588,88800000.0
2009-05-26 03:04:00,1.2588,1.2588,1.2588,1.2588,13000000.0
2009-05-26 03:05:00,1.2588,1.2588,1.2577,1.25775,50800000.0
2009-05-26 03:06:00,1.25775,1.2585,1.25765,1.2585,69000000.0
2009-05-26 03:07:00,1.2585,1.2588,1.2585,1.2588,33600000.0
2009-05-26 03:08:00,1.2588,1.2588,1.2588,1.2588,15000000.0
2009-05-26 03:09:00,1.2588,1.2592,1.2588,1.2592,11000000.0
2009-05-26 03:10:00,1.2592,1.2594,1.259,1.2593,32800000.0
2009-05-26 03:11:00,1.2593,1.2593,1.25805,1.259,57000000.0
2009-05-26 03:12:00,1.259,1.259,1.259,1.259,15600000.0
2009-05-26 03:13:00,1.259,1.2593,1.259,1.2593,24400000.0
2009-05-26 03:14:00,1.2593,1.2593,1.2579,1.2585,87600000.0
2009-05-26 03:15:00,1.2585,1.2585,1.2585,1.2585,24000000.0
2009-05-26 03:16:00,1.2585,1.2585,1.25735,1.2585,55000000.0
2009-05-26 03:17:00,1.2585,1.2585,1.2585,1.2585,49000000.0
2009-05-26 03:18:00,1.2585,1.2585,1.25675,1.258,118400000.0
2009-05-26 03:19:00,1.25795,1.2592,1.25795,1.25915,155600000.0
2009-05-26 03:20:00,1.25915,1.25925,1.2581,1.2585,198800000.0
2009-05-26 03:21:00,1.259,1.2592,1.2585,1.2592,140200000.0
2009-05-26 03:22:00,1.2592,1.2592,1.25785,1.25815,32400000.0
2009-05-26 03:23:00,1.2582,1.25945,1.2582,1.2594,55200000.0
2009-05-26 03:24:00,1.2594,1.2596,1.2585,1.25855,118200000.0
2009-05-26 03:25:00,1.25855,1.2598,1.2585,1.25925,76600000.0
2009-05-26 03:26:00,1.2594,1.2598,1.25905,1.2597,75800000.0
2009-05-26 03:27:00,1.2599,1.2601,1.25895,1.2601,54400000.0
2009-05-26 03:28:00,1.2601,1.2601,1.2586,1.2589,76600000.0
2009-05-26 03:29:00,1.259,1.2596,1.2589,1.2589,62400000.0
2009-05-26 03:30:00,1.25895,1.25925,1.25855,1.25885,57200000.0
2009-05-26 03:31:00,1.2584,1.2589,1.2577,1.25855,81800000.0
2009-05-26 03:32:00,1.25865,1.25895,1.25785,1.258,102600000.0
2009-05-26 03:33:00,1.258,1.2587,1.25775,1.2583,64200000.0
2009-05-26 03:34:00,1.2583,1.2584,1.2581,1.2584,61000000.0
2009-05-26 03:35:00,1.2584,1.25865,1.2583,1.25865,46200000.0
2009-05-26 03:36:00,1.2587,1.2593,1.25815,1.25845,59600000.0
2009-05-26 03:37:00,1.2582,1.2592,1.25815,1.2591,57800000.0
2009-05-26 03:38:00,1.2591,1.2591,1.2591,1.2591,32000000.0
2009-05-26 03:39:00,1.2591,1.2591,1.259,1.2591,27000000.0
2009-05-26 03:40:00,1.2591,1.2591,1.2585,1.2591,34000000.0
2009-05-26 03:41:00,1.2591,1.2591,1.2584,1.2585,57400000.0
2009-05-26 03:42:00,1.2585,1.2585,1.2585,1.2585,32000000.0
2009-05-26 03:43:00,1.2585,1.2585,1.2585,1.2585,63000000.0
2009-05-26 03:44:00,1.2585,1.2586,1.2585,1.2586,53000000.0
2009-05-26 03:45:00,1.2586,1.2586,1.2586,1.2586,24000000.0
2009-05-26 03:46:00,1.2586,1.2586,1.2586,1.2586,27000000.0
2009-05-26 03:47:00,1.2586,1.259,1.25655,1.259,111000000.0
2009-05-26 03:48:00,1.259,1.259,1.25845,1.2586,37000000.0
2009-05-26 03:49:00,1.2586,1.2586,1.2568,1.2573,72600000.0
2009-05-26 03:50:00,1.2573,1.2578,1.25715,1.25735,113400000.0
2009-05-26 03:51:00,1.25745,1.25805,1.25675,1.25775,130600000.0
2009-05-26 03:52:00,1.2577,1.25875,1.2573,1.25855,116000000.0
2009-05-26 03:53:00,1.25855,1.25865,1.2574,1.25745,67200000.0
2009-05-26 03:54:00,1.2576,1.2579,1.25665,1.2573,70600000.0
2009-05-26 03:55:00,1.2577,1.258,1.25745,1.2576,71600000.0
2009-05-26 03:56:00,1.25765,1.2581,1.2573,1.2573,70600000.0
2009-05-26 03:57:00,1.2573,1.25775,1.25695,1.25735,82800000.0
2009-05-26 03:58:00,1.25735,1.25805,1.257,1.2578,74000000.0
2009-05-26 03:59:00,1.25775,1.25815,1.2575,1.25765,73000000.0
2009-05-26 04:00:00,1.25755,1.2578,1.2572,1.2572,70200000.0
2009-05-26 04:01:00,1.25735,1.258,1.2572,1.258,29400000.0
2009-05-26 04:02:00,1.25795,1.25795,1.25745,1.2575,23000000.0
2009-05-26 04:03:00,1.2575,1.2579,1.2575,1.25765,47000000.0
2009-05-26 04:04:00,1.25765,1.25785,1.2575,1.25775,91000000.0
2009-05-26 04:05:00,1.25775,1.25775,1.25765,1.25765,2400000.0
2009-05-26 04:06:00,1.2577,1.2577,1.25705,1.2576,132000000.0
2009-05-26 04:07:00,1.2576,1.2576,1.2572,1.2574,31600000.0
2009-05-26 04:08:00,1.2574,1.2581,1.2574,1.2578,31600000.0
2009-05-26 04:09:00,1.2575,1.25765,1.2572,1.2576,49200000.0
2009-05-26 04:10:00,1.2575,1.25935,1.2572,1.2576,81800000.0
2009-05-26 04:11:00,1.2579,1.25815,1.2575,1.25805,28000000.0
2009-05-26 04:12:00,1.2582,1.25825,1.25765,1.2581,51400000.0
2009-05-26 04:13:00,1.2581,1.25815,1.25775,1.25785,21600000.0
2009-05-26 04:14:00,1.2578,1.25825,1.2577,1.25795,36600000.0
2009-05-26 04:15:00,1.258,1.25825,1.258,1.25825,4800000.0
2009-05-26 04:16:00,1.2584,1.25845,1.2577,1.2579,38800000.0
2009-05-26 04:17:00,1.2579,1.2584,1.25785,1.25805,45000000.0
2009-05-26 04:18:00,1.25815,1.25845,1.2581,1.2581,54400000.0
2009-05-26 04:19:00,1.25805,1.25825,1.258,1.25825,28400000.0
2009-05-26 04:20:00,1.25835,1.2584,1.2582,1.2583,12800000.0
2009-05-26 04:21:00,1.25835,1.25875,1.2583,1.25875,25000000.0
2009-05-26 04:22:00,1.2588,1.259,1.25865,1.25865,33600000.0
2009-05-26 04:23:00,1.25875,1.25895,1.25815,1.25815,44400000.0
2009-05-26 04:24:00,1.25845,1.25875,1.2583,1.2586,41000000.0
2009-05-26 04:25:00,1.2586,1.25865,1.25805,1.2583,46000000.0
2009-05-26 04:26:00,1.25825,1.25825,1.2581,1.25825,4800000.0
2009-05-26 04:27:00,1.25825,1.2583,1.25825,1.2583,3600000.0
2009-05-26 04:28:00,1.25835,1.25855,1.2583,1.25855,24400000.0
2009-05-26 04:29:00,1.25865,1.25865,1.25855,1.25865,9600000.0
2009-05-26 04:30:00,1.2586,1.2586,1.2583,1.2583,14800000.0
2009-05-26 04:31:00,1.2583,1.2584,1.25805,1.2583,27600000.0
2009-05-26 04:32:00,1.25855,1.25915,1.25855,1.25895,35800000.0
2009-05-26 04:33:00,1.259,1.25925,1.2589,1.25905,46000000.0
2009-05-26 04:34:00,1.25895,1.25905,1.2586,1.2586,58000000.0
2009-05-26 04:35:00,1.2586,1.2588,1.2586,1.2588,10800000.0
2009-05-26 04:36:00,1.2577,1.2582,1.2577,1.2582,12400000.0
2009-05-26 04:37:00,1.25805,1.25905,1.2579,1.259,33000000.0
2009-05-26 04:38:00,1.25895,1.2591,1.25865,1.2591,32800000.0
2009-05-26 04:39:00,1.25915,1.2594,1.2585,1.25885,49800000.0
2009-05-26 04:40:00,1.259,1.25905,1.25875,1.25875,27400000.0
2009-05-26 04:41:00,1.2588,1.2594,1.25855,1.25925,28800000.0
2009-05-26 04:42:00,1.2593,1.25945,1.25855,1.25855,19000000.0
2009-05-26 04:43:00,1.25865,1.259,1.2586,1.2589,41600000.0
2009-05-26 04:44:00,1.25905,1.25925,1.25865,1.2592,33400000.0
2009-05-26 04:45:00,1.2592,1.2593,1.259,1.2591,52200000.0
2009-05-26 04:46:00,1.2591,1.2591,1.2589,1.25895,23600000.0
2009-05-26 04:47:00,1.25895,1.2596,1.25895,1.2593,53000000.0
2009-05-26 04:48:00,1.2593,1.25935,1.2587,1.2588,31000000.0
2009-05-26 04:49:00,1.2589,1.2589,1.25885,1.25885,26400000.0
2009-05-26 04:50:00,1.25865,1.2589,1.25845,1.25855,28400000.0
2009-05-26 04:51:00,1.25855,1.2587,1.25855,1.25865,8600000.0
2009-05-26 04:52:00,1.25875,1.25875,1.25875,1.25875,2400000.0
2009-05-26 04:53:00,1.25865,1.25905,1.2585,1.259,21000000.0
2009-05-26 04:54:00,1.259,1.2594,1.25865,1.2594,28000000.0
2009-05-26 04:55:00,1.2595,1.2595,1.2586,1.25885,35400000.0
2009-05-26 04:56:00,1.25875,1.25885,1.2587,1.25875,22600000.0
2009-05-26 04:57:00,1.2587,1.2587,1.25845,1.2585,8400000.0
2009-05-26 04:58:00,1.2584,1.2584,1.2583,1.2583,11200000.0
2009-05-26 04:59:00,1.2583,1.2585,1.2581,1.2584,30200000.0
2009-05-26 05:00:00,1.2585,1.2587,1.2585,1.2587,4800000.0
2009-05-26 05:01:00,1.25885,1.25915,1.2581,1.2581,25200000.0
2009-05-26 05:02:00,1.25875,1.25905,1.25865,1.25885,24000000.0
2009-05-26 05:03:00,1.25895,1.2593,1.2587,1.2588,59000000.0
2009-05-26 05:04:00,1.2589,1.25905,1.25855,1.25855,37800000.0
2009-05-26 05:05:00,1.25875,1.259,1.2583,1.2583,73200000.0
2009-05-26 05:06:00,1.2575,1.25795,1.2575,1.25765,15000000.0
2009-05-26 05:07:00,1.2577,1.2582,1.25765,1.2579,17200000.0
2009-05-26 05:08:00,1.258,1.25845,1.258,1.2582,36400000.0
2009-05-26 05:09:00,1.25845,1.2585,1.25845,1.2585,2400000.0
2009-05-26 05:10:00,1.25855,1.25855,1.2581,1.25845,26600000.0
2009-05-26 05:11:00,1.25855,1.25855,1.25795,1.25795,7800000.0
2009-05-26 05:12:00,1.2577,1.25825,1.2577,1.258,20000000.0
2009-05-26 05:13:00,1.25795,1.25805,1.25775,1.25805,16600000.0
2009-05-26 05:14:00,1.25795,1.25795,1.25745,1.2578,26600000.0
2009-05-26 05:15:00,1.2578,1.25785,1.2577,1.25785,21400000.0
2009-05-26 05:16:00,1.2577,1.25825,1.2577,1.25815,25200000.0
2009-05-26 05:17:00,1.25815,1.25835,1.25805,1.25835,9800000.0
2009-05-26 05:18:00,1.25825,1.25825,1.2581,1.25815,20600000.0
2009-05-26 05:19:00,1.2582,1.25875,1.25795,1.25795,34600000.0
2009-05-26 05:20:00,1.2581,1.25815,1.2581,1.25815,5800000.0
2009-05-26 05:21:00,1.25805,1.25805,1.25765,1.25765,22800000.0
2009-05-26 05:22:00,1.25765,1.25845,1.2575,1.25845,41400000.0
2009-05-26 05:23:00,1.25835,1.25835,1.25785,1.25785,6400000.0
2009-05-26 05:24:00,1.2579,1.25835,1.2579,1.25835,15400000.0
2009-05-26 05:25:00,1.25845,1.2585,1.2583,1.2584,14400000.0
2009-05-26 05:26:00,1.2584,1.25865,1.2584,1.25865,6000000.0
2009-05-26 05:27:00,1.2586,1.25865,1.2586,1.25865,2400000.0
2009-05-26 05:28:00,1.2587,1.25875,1.2587,1.2587,3600000.0
2009-05-26 05:29:00,1.25885,1.25895,1.25835,1.25835,29000000.0
2009-05-26 05:30:00,1.2583,1.2584,1.2583,1.2583,7200000.0
2009-05-26 05:31:00,1.25825,1.25825,1.25775,1.25785,14400000.0
2009-05-26 05:32:00,1.258,1.25855,1.258,1.25845,24800000.0
2009-05-26 05:33:00,1.25845,1.25845,1.25775,1.25775,14400000.0
2009-05-26 05:34:00,1.2578,1.2578,1.2578,1.2578,1200000.0
2009-05-26 05:35:00,1.2578,1.258,1.25775,1.25785,15200000.0
2009-05-26 05:36:00,1.25785,1.2581,1.25785,1.2581,14000000.0
2009-05-26 05:37:00,1.2581,1.25835,1.2581,1.2582,18000000.0
2009-05-26 05:38:00,1.2584,1.2584,1.2583,1.2584,6000000.0
2009-05-26 05:39:00,1.25845,1.25845,1.25765,1.25765,34600000.0
2009-05-26 05:40:00,1.25765,1.25765,1.25765,1.25765,1200000.0
2009-05-26 05:41:00,1.25775,1.25795,1.25725,1.2575,29600000.0
2009-05-26 05:42:00,1.25765,1.25805,1.25755,1.25805,12800000.0
2009-05-26 05:43:00,1.25805,1.2581,1.25805,1.2581,2400000.0
2009-05-26 05:44:00,1.258,1.258,1.25775,1.25775,5800000.0
2009-05-26 05:45:00,1.2579,1.25815,1.2579,1.2581,8800000.0
2009-05-26 05:46:00,1.25775,1.25815,1.25775,1.258,19600000.0
2009-05-26 05:47:00,1.2581,1.2586,1.2577,1.2583,64600000.0
2009-05-26 05:48:00,1.2582,1.25885,1.2582,1.2588,68600000.0
2009-05-26 05:49:00,1.25885,1.25895,1.2578,1.2578,41600000.0
2009-05-26 05:50:00,1.25775,1.25855,1.25765,1.2583,39000000.0
2009-05-26 05:51:00,1.2581,1.25835,1.25805,1.25805,38000000.0
2009-05-26 05:52:00,1.25805,1.2593,1.258,1.25855,28200000.0
2009-05-26 05:53:00,1.2586,1.25925,1.2583,1.2583,107800000.0
2009-05-26 05:54:00,1.2584,1.2592,1.2583,1.25915,34200000.0
2009-05-26 05:55:00,1.25895,1.259,1.25875,1.25875,6000000.0
2009-05-26 05:56:00,1.25885,1.2589,1.2585,1.25865,18800000.0
2009-05-26 05:57:00,1.2587,1.25885,1.2585,1.2587,57800000.0
2009-05-26 05:58:00,1.2586,1.25895,1.25855,1.25855,15600000.0
2009-05-26 05:59:00,1.2585,1.25865,1.2584,1.2585,22800000.0
2009-05-26 06:00:00,1.2586,1.2587,1.25845,1.2587,14800000.0
2009-05-26 06:01:00,1.2585,1.2587,1.258,1.2584,46600000.0
2009-05-26 06:02:00,1.25835,1.2588,1.25815,1.2583,29600000.0
2009-05-26 06:03:00,1.2584,1.2585,1.2583,1.2585,7600000.0
2009-05-26 06:04:00,1.2586,1.259,1.25845,1.259,28600000.0
2009-05-26 06:05:00,1.259,1.25945,1.2589,1.2594,30000000.0
2009-05-26 06:06:00,1.25945,1.2595,1.2593,1.2594,9600000.0
2009-05-26 06:07:00,1.2593,1.25935,1.25835,1.25865,35000000.0
2009-05-26 06:08:00,1.25855,1.25865,1.25855,1.2586,8400000.0
2009-05-26 06:09:00,1.2587,1.25875,1.2586,1.2587,7200000.0
2009-05-26 06:10:00,1.2589,1.2592,1.2588,1.2592,10200000.0
2009-05-26 06:11:00,1.25925,1.25925,1.25925,1.25925,2400000.0
2009-05-26 06:12:00,1.25915,1.25925,1.2591,1.25915,10800000.0
2009-05-26 06:13:00,1.25915,1.25915,1.25875,1.25875,14400000.0
2009-05-26 06:14:00,1.2588,1.2589,1.2585,1.2589,39600000.0
2009-05-26 06:15:00,1.25865,1.25865,1.25855,1.2586,6200000.0
2009-05-26 06:16:00,1.25865,1.25915,1.2586,1.25915,22800000.0
2009-05-26 06:17:00,1.25915,1.25955,1.25905,1.2595,30400000.0
2009-05-26 06:18:00,1.25955,1.2597,1.25915,1.25955,23600000.0
2009-05-26 06:19:00,1.2596,1.2596,1.25715,1.25775,78600000.0
2009-05-26 06:20:00,1.25795,1.2594,1.25775,1.2594,17200000.0
2009-05-26 06:21:00,1.2594,1.2594,1.25915,1.2593,19200000.0
2009-05-26 06:22:00,1.2591,1.2597,1.25905,1.25915,17200000.0
2009-05-26 06:23:00,1.25935,1.2598,1.25935,1.25965,41200000.0
2009-05-26 06:24:00,1.25985,1.2601,1.25955,1.2598,36400000.0
2009-05-26 06:25:00,1.2598,1.2599,1.25885,1.25915,32800000.0
2009-05-26 06:26:00,1.25925,1.2593,1.25925,1.2593,9600000.0
2009-05-26 06:27:00,1.25935,1.25935,1.25895,1.25905,8400000.0
2009-05-26 06:28:00,1.25895,1.2591,1.25895,1.25905,7200000.0
2009-05-26 06:29:00,1.25855,1.25905,1.25855,1.25905,22800000.0
2009-05-26 06:30:00,1.25895,1.25905,1.2588,1.259,19200000.0
2009-05-26 06:31:00,1.25819,1.2583,1.25818,1.2583,8400000.0
2009-05-26 06:32:00,1.259,1.25905,1.25895,1.25905,12000000.0
2009-05-26 06:33:00,1.25915,1.25915,1.2591,1.2591,13600000.0
2009-05-26 06:34:00,1.25905,1.25915,1.25905,1.25915,7400000.0
2009-05-26 06:35:00,1.25925,1.25925,1.259,1.25915,12000000.0
2009-05-26 06:36:00,1.25857,1.25887,1.25857,1.25872,50400000.0
2009-05-26 06:37:00,1.25945,1.25965,1.2594,1.25965,12000000.0
2009-05-26 06:38:00,1.2598,1.2599,1.25965,1.2599,25200000.0
2009-05-26 06:39:00,1.2599,1.25995,1.25985,1.25995,6000000.0
2009-05-26 06:40:00,1.26,1.26045,1.25995,1.26005,21400000.0
2009-05-26 06:41:00,1.25995,1.25995,1.25995,1.25995,2400000.0
2009-05-26 06:42:00,1.2599,1.2599,1.2599,1.2599,1200000.0
2009-05-26 06:43:00,1.2598,1.2599,1.2598,1.2599,2400000.0
2009-05-26 06:44:00,1.25985,1.25995,1.25975,1.25995,25000000.0
2009-05-26 06:45:00,1.2599,1.26,1.2598,1.2599,21800000.0
2009-05-26 06:46:00,1.2599,1.2599,1.25985,1.25985,3600000.0
2009-05-26 06:47:00,1.25985,1.2599,1.25965,1.2599,17000000.0
2009-05-26 06:48:00,1.25995,1.25995,1.2598,1.25995,28200000.0
2009-05-26 06:49:00,1.2601,1.2604,1.25965,1.26,30400000.0
2009-05-26 06:50:00,1.26,1.26015,1.2596,1.25985,48800000.0
2009-05-26 06:51:00,1.25985,1.25985,1.25955,1.25955,8400000.0
2009-05-26 06:52:00,1.2599,1.26005,1.2599,1.25995,4800000.0
2009-05-26 06:53:00,1.2599,1.2599,1.2597,1.2599,7200000.0
2009-05-26 06:54:00,1.2597,1.26065,1.25945,1.25965,37600000.0
2009-05-26 06:55:00,1.25965,1.2598,1.25935,1.2596,14800000.0
2009-05-26 06:56:00,1.25925,1.2603,1.25905,1.26005,39400000.0
2009-05-26 06:57:00,1.26035,1.26035,1.2603,1.2603,4800000.0
2009-05-26 06:58:00,1.2602,1.2602,1.25895,1.25915,50400000.0
2009-05-26 06:59:00,1.25925,1.2601,1.25925,1.2596,33600000.0
2009-05-26 07:00:00,1.2597,1.2598,1.25955,1.2597,108000000.0
2009-05-26 07:01:00,1.2597,1.2597,1.25965,1.2597,30400000.0
2009-05-26 07:02:00,1.2596,1.2596,1.2595,1.2595,4000000.0
2009-05-26 07:03:00,1.25975,1.25975,1.2595,1.2595,14800000.0
2009-05-26 07:04:00,1.2592,1.2594,1.2591,1.2594,27200000.0
2009-05-26 07:05:00,1.2594,1.2599,1.2594,1.25985,25600000.0
2009-05-26 07:06:00,1.25975,1.2599,1.2596,1.2598,47800000.0
2009-05-26 07:07:00,1.2597,1.2597,1.25935,1.25955,14400000.0
2009-05-26 07:08:00,1.2595,1.25955,1.25935,1.2595,33400000.0
2009-05-26 07:09:00,1.2594,1.2597,1.2594,1.2597,16400000.0
2009-05-26 07:10:00,1.2597,1.26,1.2597,1.26,11800000.0
2009-05-26 07:11:00,1.2598,1.2598,1.2594,1.2598,30600000.0
2009-05-26 07:12:00,1.2596,1.2599,1.25955,1.25965,27200000.0
2009-05-26 07:13:00,1.25965,1.25975,1.25955,1.2596,11800000.0
2009-05-26 07:14:00,1.25975,1.25975,1.25945,1.25965,23400000.0
2009-05-26 07:15:00,1.2596,1.2599,1.2596,1.2596,11200000.0
2009-05-26 07:16:00,1.25955,1.2596,1.25905,1.2594,54400000.0
2009-05-26 07:17:00,1.25935,1.25945,1.25935,1.25935,19000000.0
2009-05-26 07:18:00,1.25935,1.25935,1.25915,1.25915,10600000.0
2009-05-26 07:19:00,1.25915,1.25915,1.25885,1.25885,17200000.0
2009-05-26 07:20:00,1.25895,1.2593,1.25895,1.2592,38800000.0
2009-05-26 07:21:00,1.2592,1.2593,1.2584,1.2591,80200000.0
2009-05-26 07:22:00,1.25885,1.25935,1.25885,1.2592,19200000.0
2009-05-26 07:23:00,1.2586,1.2587,1.2586,1.2587,15400000.0
2009-05-26 07:24:00,1.25865,1.25915,1.2586,1.25915,36800000.0
2009-05-26 07:25:00,1.25925,1.2594,1.25925,1.2593,28800000.0
2009-05-26 07:26:00,1.25925,1.25945,1.25925,1.25935,10000000.0
2009-05-26 07:27:00,1.25945,1.25955,1.2594,1.2594,7400000.0
2009-05-26 07:28:00,1.25935,1.25935,1.25915,1.25915,33600000.0
2009-05-26 07:29:00,1.25925,1.2594,1.2589,1.259,40600000.0
2009-05-26 07:30:00,1.259,1.25925,1.2586,1.25865,93200000.0
2009-05-26 07:31:00,1.25875,1.2596,1.25865,1.2589,78000000.0
2009-05-26 07:32:00,1.25875,1.25875,1.2583,1.25845,55400000.0
2009-05-26 07:33:00,1.2585,1.25965,1.25845,1.25935,75400000.0
2009-05-26 07:34:00,1.2595,1.2596,1.2595,1.2595,14400000.0
2009-05-26 07:35:00,1.25945,1.25975,1.25905,1.25925,27400000.0
2009-05-26 07:36:00,1.25925,1.25925,1.259,1.2592,36800000.0
2009-05-26 07:37:00,1.2595,1.25995,1.2595,1.2599,25600000.0
2009-05-26 07:38:00,1.25995,1.25995,1.25915,1.2594,39600000.0
2009-05-26 07:39:00,1.2593,1.2596,1.25915,1.2596,54600000.0
2009-05-26 07:40:00,1.2596,1.25965,1.2596,1.2596,12800000.0
2009-05-26 07:41:00,1.2598,1.2598,1.2598,1.2598,19800000.0
2009-05-26 07:42:00,1.2598,1.2599,1.2598,1.2598,21200000.0
2009-05-26 07:43:00,1.26,1.2601,1.26,1.26,30600000.0
2009-05-26 07:44:00,1.25995,1.26,1.25995,1.26,16800000.0
2009-05-26 07:45:00,1.26005,1.2607,1.26,1.26025,60200000.0
2009-05-26 07:46:00,1.26025,1.2604,1.2598,1.2599,36000000.0
2009-05-26 07:47:00,1.2599,1.2605,1.2597,1.2605,79600000.0
2009-05-26 07:48:00,1.26035,1.26065,1.25915,1.25915,34600000.0
2009-05-26 07:49:00,1.25925,1.2605,1.25925,1.2605,132600000.0
2009-05-26 07:50:00,1.2606,1.26085,1.2604,1.2605,63400000.0
2009-05-26 07:51:00,1.2605,1.2605,1.25975,1.25985,47800000.0
2009-05-26 07:52:00,1.25975,1.26075,1.2594,1.25955,37200000.0
2009-05-26 07:53:00,1.2593,1.25945,1.25875,1.25935,54800000.0
2009-05-26 07:54:00,1.2595,1.2598,1.2592,1.25955,51000000.0
2009-05-26 07:55:00,1.25955,1.25965,1.2587,1.2587,60800000.0
2009-05-26 07:56:00,1.25885,1.2601,1.2584,1.25865,142200000.0
2009-05-26 07:57:00,1.25915,1.26005,1.25815,1.26005,94600000.0
2009-05-26 07:58:00,1.2601,1.26015,1.25885,1.25935,96400000.0
2009-05-26 07:59:00,1.26015,1.26025,1.25915,1.25995,65400000.0
2009-05-26 08:00:00,1.26,1.2601,1.2586,1.2586,75400000.0
2009-05-26 08:01:00,1.25865,1.2592,1.25825,1.25835,111600000.0
2009-05-26 08:02:00,1.2584,1.25895,1.2579,1.2588,84800000.0
2009-05-26 08:03:00,1.2588,1.25905,1.2586,1.2587,33800000.0
2009-05-26 08:04:00,1.2594,1.25995,1.259,1.25935,91200000.0
2009-05-26 08:05:00,1.25935,1.26025,1.25935,1.26015,59200000.0
2009-05-26 08:06:00,1.26,1.26005,1.2594,1.2596,25200000.0
2009-05-26 08:07:00,1.2596,1.25985,1.2588,1.25895,29000000.0
2009-05-26 08:08:00,1.259,1.2601,1.259,1.2601,99800000.0
2009-05-26 08:09:00,1.26015,1.2604,1.25995,1.2603,39600000.0
2009-05-26 08:10:00,1.26035,1.2607,1.2603,1.2605,21800000.0
2009-05-26 08:11:00,1.2605,1.2605,1.25895,1.25965,59800000.0
2009-05-26 08:12:00,1.2596,1.25985,1.2591,1.25975,65400000.0
2009-05-26 08:13:00,1.2596,1.2598,1.25925,1.25935,38400000.0
2009-05-26 08:14:00,1.2593,1.25975,1.2593,1.25965,18400000.0
2009-05-26 08:15:00,1.25965,1.2597,1.2591,1.25965,70600000.0
2009-05-26 08:16:00,1.25965,1.2597,1.2587,1.2587,83400000.0
2009-05-26 08:17:00,1.25905,1.2595,1.2589,1.2594,61000000.0
2009-05-26 08:18:00,1.2594,1.25955,1.259,1.25955,47800000.0
2009-05-26 08:19:00,1.2596,1.25975,1.2591,1.25975,54000000.0
2009-05-26 08:20:00,1.25975,1.2604,1.25965,1.26035,53000000.0
2009-05-26 08:21:00,1.25995,1.26025,1.25945,1.26,39000000.0
2009-05-26 08:22:00,1.26,1.26045,1.2599,1.26005,63400000.0
2009-05-26 08:23:00,1.26005,1.26065,1.25995,1.26065,49600000.0
2009-05-26 08:24:00,1.2607,1.2608,1.26035,1.26035,36000000.0
2009-05-26 08:25:00,1.2604,1.2607,1.26015,1.2607,69000000.0
2009-05-26 08:26:00,1.2608,1.2609,1.26035,1.2607,22200000.0
2009-05-26 08:27:00,1.2607,1.261,1.2601,1.26025,85600000.0
2009-05-26 08:28:00,1.2604,1.26055,1.2601,1.26035,33800000.0
2009-05-26 08:29:00,1.26045,1.26085,1.26025,1.2608,28800000.0
2009-05-26 08:30:00,1.2609,1.2609,1.2601,1.26055,38400000.0
2009-05-26 08:31:00,1.2605,1.2607,1.2605,1.2607,9600000.0
2009-05-26 08:32:00,1.26065,1.2607,1.26065,1.2607,4800000.0
2009-05-26 08:33:00,1.26045,1.26055,1.2599,1.26,27200000.0
2009-05-26 08:34:00,1.26,1.26,1.2596,1.2599,32600000.0
2009-05-26 08:35:00,1.2599,1.2602,1.2594,1.26015,52600000.0
2009-05-26 08:36:00,1.26015,1.2602,1.2599,1.2601,39400000.0
2009-05-26 08:37:00,1.2601,1.26105,1.25985,1.2599,97200000.0
2009-05-26 08:38:00,1.25995,1.26125,1.25995,1.26035,76000000.0
2009-05-26 08:39:00,1.2603,1.2611,1.2602,1.2604,92000000.0
2009-05-26 08:40:00,1.2604,1.2609,1.26005,1.2603,78200000.0
2009-05-26 08:41:00,1.2603,1.2606,1.25965,1.2603,91800000.0
2009-05-26 08:42:00,1.26035,1.2607,1.2603,1.26045,35800000.0
2009-05-26 08:43:00,1.2605,1.2616,1.26015,1.26075,145200000.0
2009-05-26 08:44:00,1.26055,1.26055,1.2595,1.25985,131200000.0
2009-05-26 08:45:00,1.25985,1.26025,1.25965,1.26015,119600000.0
2009-05-26 08:46:00,1.26015,1.2602,1.2589,1.2598,90800000.0
2009-05-26 08:47:00,1.2599,1.25995,1.25925,1.2594,111400000.0
2009-05-26 08:48:00,1.2594,1.26025,1.25915,1.2598,132200000.0
2009-05-26 08:49:00,1.2599,1.2606,1.25975,1.26045,120600000.0
2009-05-26 08:50:00,1.26005,1.26025,1.2594,1.26015,80200000.0
2009-05-26 08:51:00,1.26025,1.2608,1.25965,1.2606,108800000.0
2009-05-26 08:52:00,1.2607,1.2607,1.26005,1.2603,138200000.0
2009-05-26 08:53:00,1.2603,1.26035,1.25945,1.2599,126200000.0
2009-05-26 08:54:00,1.2599,1.2604,1.2589,1.2592,143400000.0
2009-05-26 08:55:00,1.2592,1.2597,1.2592,1.25955,48600000.0
2009-05-26 08:56:00,1.25955,1.2597,1.25875,1.25955,57400000.0
2009-05-26 08:57:00,1.25965,1.26025,1.25945,1.25975,59200000.0
2009-05-26 08:58:00,1.2598,1.26045,1.25975,1.26035,52600000.0
2009-05-26 08:59:00,1.2601,1.26045,1.25975,1.2599,50800000.0
2009-05-26 09:00:00,1.26005,1.2602,1.2595,1.26,86200000.0
2009-05-26 09:01:00,1.26,1.26,1.25895,1.2592,70600000.0
2009-05-26 09:02:00,1.25895,1.25935,1.25885,1.25935,58400000.0
2009-05-26 09:03:00,1.2594,1.25985,1.25865,1.25975,94200000.0
2009-05-26 09:04:00,1.25965,1.26015,1.2586,1.25975,128400000.0
2009-05-26 09:05:00,1.2598,1.2603,1.25925,1.25975,183400000.0
2009-05-26 09:06:00,1.2599,1.26035,1.25935,1.2596,81600000.0
2009-05-26 09:07:00,1.25965,1.2606,1.25935,1.26,80000000.0
2009-05-26 09:08:00,1.26,1.2605,1.2599,1.2604,84800000.0
2009-05-26 09:09:00,1.2604,1.26055,1.25955,1.2599,95400000.0
2009-05-26 09:10:00,1.25995,1.2609,1.2597,1.26075,65800000.0
2009-05-26 09:11:00,1.26065,1.2608,1.2595,1.25955,82400000.0
2009-05-26 09:12:00,1.25965,1.2602,1.25955,1.26,121600000.0
2009-05-26 09:13:00,1.2602,1.261,1.2601,1.2606,83800000.0
2009-05-26 09:14:00,1.26055,1.261,1.2601,1.26015,72400000.0
2009-05-26 09:15:00,1.2602,1.26055,1.25985,1.2602,94200000.0
2009-05-26 09:16:00,1.26035,1.2605,1.26005,1.26035,75000000.0
2009-05-26 09:17:00,1.26035,1.26045,1.26005,1.26005,44400000.0
2009-05-26 09:18:00,1.26005,1.26045,1.26005,1.26035,62200000.0
2009-05-26 09:19:00,1.26025,1.2605,1.2601,1.2605,53200000.0
2009-05-26 09:20:00,1.26045,1.2611,1.26025,1.2611,131200000.0
2009-05-26 09:21:00,1.26105,1.26115,1.25995,1.2608,154200000.0
2009-05-26 09:22:00,1.2609,1.26135,1.26035,1.26035,113800000.0
2009-05-26 09:23:00,1.26035,1.2608,1.26025,1.2605,84000000.0
2009-05-26 09:24:00,1.2606,1.2612,1.2606,1.2609,42800000.0
2009-05-26 09:25:00,1.26105,1.2614,1.261,1.2612,49600000.0
2009-05-26 09:26:00,1.26125,1.26125,1.2604,1.26095,65400000.0
2009-05-26 09:27:00,1.2611,1.26145,1.2607,1.26095,124400000.0
2009-05-26 09:28:00,1.26075,1.2612,1.26075,1.26095,63800000.0
2009-05-26 09:29:00,1.2608,1.26125,1.26055,1.26085,115200000.0
2009-05-26 09:30:00,1.26075,1.26155,1.26025,1.26095,151400000.0
2009-05-26 09:31:00,1.261,1.2615,1.26095,1.2612,140000000.0
2009-05-26 09:32:00,1.2611,1.26115,1.26045,1.2606,129400000.0
2009-05-26 09:33:00,1.2606,1.2612,1.2604,1.2612,84000000.0
2009-05-26 09:34:00,1.2611,1.2612,1.26085,1.26095,34800000.0
2009-05-26 09:35:00,1.26095,1.261,1.2605,1.2605,91600000.0
2009-05-26 09:36:00,1.2605,1.26115,1.25995,1.26015,176200000.0
2009-05-26 09:37:00,1.26025,1.26085,1.26015,1.2606,129600000.0
2009-05-26 09:38:00,1.26075,1.26095,1.26015,1.2608,94800000.0
2009-05-26 09:39:00,1.2609,1.26125,1.2608,1.26115,61200000.0
2009-05-26 09:40:00,1.26125,1.26125,1.26025,1.26025,48400000.0
2009-05-26 09:41:00,1.2603,1.261,1.2603,1.2608,62000000.0
2009-05-26 09:42:00,1.26095,1.26095,1.26065,1.26075,16800000.0
2009-05-26 09:43:00,1.2607,1.2612,1.2604,1.26085,103000000.0
2009-05-26 09:44:00,1.2609,1.2613,1.26045,1.26105,77800000.0
2009-05-26 09:45:00,1.2611,1.26115,1.26085,1.261,36400000.0
2009-05-26 09:46:00,1.261,1.2611,1.26065,1.2609,112000000.0
2009-05-26 09:47:00,1.261,1.261,1.2606,1.2608,70200000.0
2009-05-26 09:48:00,1.26085,1.2613,1.26045,1.2607,88200000.0
2009-05-26 09:49:00,1.2606,1.2611,1.26035,1.2609,123000000.0
2009-05-26 09:50:00,1.2609,1.2611,1.26035,1.2606,144600000.0
2009-05-26 09:51:00,1.2607,1.2609,1.26045,1.26085,58600000.0
2009-05-26 09:52:00,1.2609,1.2609,1.2604,1.26055,74200000.0
2009-05-26 09:53:00,1.2605,1.26075,1.2604,1.2607,47000000.0
2009-05-26 09:54:00,1.26065,1.26065,1.26025,1.26025,36600000.0
2009-05-26 09:55:00,1.2603,1.2608,1.2603,1.2607,43800000.0
2009-05-26 09:56:00,1.2608,1.2609,1.2602,1.26045,33800000.0
2009-05-26 09:57:00,1.2604,1.26135,1.2602,1.26095,77200000.0
2009-05-26 09:58:00,1.26105,1.2613,1.26095,1.2612,37600000.0
2009-05-26 09:59:00,1.26125,1.26125,1.2606,1.2609,110400000.0
2009-05-26 10:00:00,1.2609,1.2613,1.26055,1.2612,94000000.0
2009-05-26 10:01:00,1.26125,1.26135,1.26105,1.26115,54000000.0
2009-05-26 10:02:00,1.26115,1.2614,1.2606,1.2608,90400000.0
2009-05-26 10:03:00,1.26065,1.26135,1.2606,1.26125,76000000.0
2009-05-26 10:04:00,1.26075,1.2611,1.26045,1.26065,92000000.0
2009-05-26 10:05:00,1.2607,1.2617,1.26065,1.26135,119200000.0
2009-05-26 10:06:00,1.2615,1.2618,1.2607,1.2613,159400000.0
2009-05-26 10:07:00,1.26135,1.2616,1.26085,1.26095,170000000.0
2009-05-26 10:08:00,1.261,1.2618,1.26085,1.26175,141200000.0
2009-05-26 10:09:00,1.26185,1.26185,1.26145,1.26165,66600000.0
2009-05-26 10:10:00,1.26155,1.26175,1.26115,1.26175,96400000.0
2009-05-26 10:11:00,1.2618,1.26195,1.2614,1.2617,144200000.0
2009-05-26 10:12:00,1.2617,1.262,1.2612,1.26185,109200000.0
2009-05-26 10:13:00,1.2619,1.26215,1.26065,1.26095,127200000.0
2009-05-26 10:14:00,1.2611,1.2613,1.26055,1.2611,137600000.0
2009-05-26 10:15:00,1.26105,1.2617,1.26075,1.2608,166000000.0
2009-05-26 10:16:00,1.26085,1.26175,1.2604,1.2615,144400000.0
2009-05-26 10:17:00,1.2616,1.2621,1.2616,1.26165,93200000.0
2009-05-26 10:18:00,1.2617,1.2618,1.2614,1.2617,31600000.0
2009-05-26 10:19:00,1.2617,1.2617,1.261,1.2615,33600000.0
2009-05-26 10:20:00,1.26145,1.26195,1.26115,1.2615,67200000.0
2009-05-26 10:21:00,1.26155,1.26195,1.26155,1.26165,44000000.0
2009-05-26 10:22:00,1.2617,1.26205,1.2616,1.26185,87600000.0
2009-05-26 10:23:00,1.26185,1.2622,1.2616,1.26185,78600000.0
2009-05-26 10:24:00,1.26185,1.26205,1.2617,1.26185,85200000.0
2009-05-26 10:25:00,1.26165,1.2619,1.26095,1.26145,91400000.0
2009-05-26 10:26:00,1.26135,1.2616,1.2613,1.26145,42400000.0
2009-05-26 10:27:00,1.2614,1.2619,1.2614,1.2618,41200000.0
2009-05-26 10:28:00,1.26185,1.26185,1.26135,1.26145,48600000.0
2009-05-26 10:29:00,1.26145,1.262,1.26115,1.2616,97000000.0
2009-05-26 10:30:00,1.26175,1.26215,1.26155,1.26195,108600000.0
2009-05-26 10:31:00,1.262,1.2623,1.2614,1.2623,141000000.0
2009-05-26 10:32:00,1.26225,1.2625,1.2609,1.2612,150200000.0
2009-05-26 10:33:00,1.2611,1.2612,1.2608,1.2609,68000000.0
2009-05-26 10:34:00,1.26085,1.2611,1.2603,1.26095,100400000.0
2009-05-26 10:35:00,1.26085,1.2612,1.26055,1.2611,58000000.0
2009-05-26 10:36:00,1.26115,1.2613,1.2609,1.2611,45600000.0
2009-05-26 10:37:00,1.2611,1.2613,1.26075,1.26075,68800000.0
2009-05-26 10:38:00,1.26085,1.2612,1.26065,1.261,80000000.0
2009-05-26 10:39:00,1.26105,1.26115,1.26085,1.261,43600000.0
2009-05-26 10:40:00,1.26095,1.26145,1.26045,1.2611,107800000.0
2009-05-26 10:41:00,1.26105,1.26115,1.2606,1.2606,38400000.0
2009-05-26 10:42:00,1.26055,1.26105,1.2599,1.2606,105600000.0
2009-05-26 10:43:00,1.2606,1.26145,1.2603,1.26105,90200000.0
2009-05-26 10:44:00,1.26115,1.26135,1.2609,1.26115,99800000.0
2009-05-26 10:45:00,1.2612,1.2613,1.26105,1.26125,44200000.0
2009-05-26 10:46:00,1.2612,1.26165,1.2604,1.26095,148800000.0
2009-05-26 10:47:00,1.2609,1.2612,1.2602,1.2605,143200000.0
2009-05-26 10:48:00,1.2606,1.26135,1.2606,1.26135,72200000.0
2009-05-26 10:49:00,1.26135,1.26135,1.26065,1.26075,114000000.0
2009-05-26 10:50:00,1.26075,1.26155,1.26065,1.2615,115600000.0
2009-05-26 10:51:00,1.2614,1.26155,1.26085,1.261,110000000.0
2009-05-26 10:52:00,1.2609,1.2616,1.26085,1.26145,84400000.0
2009-05-26 10:53:00,1.2616,1.2618,1.26055,1.26065,147000000.0
2009-05-26 10:54:00,1.26045,1.26165,1.2603,1.26165,112400000.0
2009-05-26 10:55:00,1.26165,1.26205,1.2615,1.26165,77400000.0
2009-05-26 10:56:00,1.2616,1.2616,1.2605,1.2607,56600000.0
2009-05-26 10:57:00,1.2607,1.26105,1.26055,1.2609,27200000.0
2009-05-26 10:58:00,1.261,1.26105,1.2604,1.261,73600000.0
2009-05-26 10:59:00,1.26095,1.261,1.26065,1.26085,16800000.0
2009-05-26 11:00:00,1.2608,1.26195,1.26055,1.2618,141800000.0
2009-05-26 11:01:00,1.2618,1.26205,1.2613,1.2618,139600000.0
2009-05-26 11:02:00,1.2617,1.2619,1.2613,1.2617,113200000.0
2009-05-26 11:03:00,1.26165,1.2619,1.26065,1.2617,103000000.0
2009-05-26 11:04:00,1.2619,1.2624,1.2618,1.2624,113600000.0
2009-05-26 11:05:00,1.2624,1.2625,1.26195,1.26195,108200000.0
2009-05-26 11:06:00,1.262,1.2624,1.26185,1.26205,85600000.0
2009-05-26 11:07:00,1.26205,1.2623,1.2604,1.2621,140400000.0
2009-05-26 11:08:00,1.2621,1.2625,1.26205,1.2622,81200000.0
2009-05-26 11:09:00,1.2623,1.2623,1.2614,1.26195,65000000.0
2009-05-26 11:10:00,1.2619,1.2626,1.2615,1.2621,86000000.0
2009-05-26 11:11:00,1.2621,1.2621,1.26165,1.262,65400000.0
2009-05-26 11:12:00,1.2621,1.26255,1.26205,1.2623,64600000.0
2009-05-26 11:13:00,1.2623,1.2623,1.26195,1.2621,40200000.0
2009-05-26 11:14:00,1.26205,1.26215,1.26115,1.26155,56200000.0
2009-05-26 11:15:00,1.26165,1.2619,1.26105,1.26145,100200000.0
2009-05-26 11:16:00,1.26155,1.26185,1.2612,1.26145,64000000.0
2009-05-26 11:17:00,1.2615,1.2627,1.26135,1.262,59200000.0
2009-05-26 11:18:00,1.2621,1.26215,1.2617,1.26175,61600000.0
2009-05-26 11:19:00,1.2617,1.26215,1.26165,1.2618,59000000.0
2009-05-26 11:20:00,1.2617,1.26215,1.2617,1.26175,83000000.0
2009-05-26 11:21:00,1.26175,1.262,1.2615,1.262,81400000.0
2009-05-26 11:22:00,1.2619,1.2623,1.2618,1.26205,37600000.0
2009-05-26 11:23:00,1.262,1.2621,1.26185,1.26195,28800000.0
2009-05-26 11:24:00,1.26205,1.2624,1.262,1.26225,36400000.0
2009-05-26 11:25:00,1.26225,1.26225,1.2613,1.2613,57400000.0
2009-05-26 11:26:00,1.2614,1.2621,1.26095,1.26105,137200000.0
2009-05-26 11:27:00,1.2612,1.26175,1.2604,1.2612,154600000.0
2009-05-26 11:28:00,1.26115,1.2614,1.26065,1.261,69000000.0
2009-05-26 11:29:00,1.26095,1.2611,1.2604,1.2607,127200000.0
2009-05-26 11:30:00,1.2608,1.26155,1.26075,1.2613,94600000.0
2009-05-26 11:31:00,1.2609,1.2614,1.26085,1.26115,65200000.0
2009-05-26 11:32:00,1.26125,1.26165,1.26105,1.2614,107400000.0
2009-05-26 11:33:00,1.2613,1.2614,1.26065,1.2613,114800000.0
2009-05-26 11:34:00,1.2614,1.26175,1.2612,1.26165,69400000.0
2009-05-26 11:35:00,1.26155,1.26175,1.2611,1.26135,105000000.0
2009-05-26 11:36:00,1.26145,1.26185,1.26145,1.26175,42000000.0
2009-05-26 11:37:00,1.26175,1.26175,1.26115,1.2613,27000000.0
2009-05-26 11:38:00,1.2613,1.26155,1.261,1.26145,48600000.0
2009-05-26 11:39:00,1.26155,1.26185,1.26085,1.2609,58600000.0
2009-05-26 11:40:00,1.261,1.26135,1.2597,1.26105,110800000.0
2009-05-26 11:41:00,1.2612,1.26175,1.26065,1.2616,149200000.0
2009-05-26 11:42:00,1.2615,1.26175,1.261,1.26165,116400000.0
2009-05-26 11:43:00,1.26145,1.26145,1.26075,1.2609,124000000.0
2009-05-26 11:44:00,1.2609,1.2617,1.26055,1.2617,125200000.0
2009-05-26 11:45:00,1.2617,1.26175,1.2608,1.26095,162200000.0
2009-05-26 11:46:00,1.26095,1.26105,1.26065,1.2608,77000000.0
2009-05-26 11:47:00,1.2607,1.26125,1.26065,1.26125,124200000.0
2009-05-26 11:48:00,1.2613,1.26305,1.2612,1.2622,152200000.0
2009-05-26 11:49:00,1.26205,1.26275,1.2614,1.2625,133000000.0
2009-05-26 11:50:00,1.26245,1.26345,1.262,1.26345,137800000.0
2009-05-26 11:51:00,1.2636,1.2637,1.2626,1.2628,121400000.0
2009-05-26 11:52:00,1.2628,1.2634,1.2625,1.2634,131800000.0
2009-05-26 11:53:00,1.26335,1.2641,1.26335,1.26375,111400000.0
2009-05-26 11:54:00,1.26375,1.26395,1.26345,1.26395,67000000.0
2009-05-26 11:55:00,1.26375,1.2638,1.2631,1.26325,64600000.0
2009-05-26 11:56:00,1.26325,1.2638,1.26325,1.2638,85400000.0
2009-05-26 11:57:00,1.2637,1.2637,1.26295,1.2631,114000000.0
2009-05-26 11:58:00,1.2631,1.26325,1.26265,1.26295,76800000.0
2009-05-26 11:59:00,1.2629,1.26345,1.2627,1.26295,111400000.0
2009-05-26 12:00:00,1.26305,1.2634,1.26295,1.263,132200000.0
2009-05-26 12:01:00,1.26295,1.26295,1.26235,1.2629,64400000.0
2009-05-26 12:02:00,1.26285,1.26305,1.2626,1.26305,115800000.0
2009-05-26 12:03:00,1.26305,1.26305,1.26285,1.26285,30400000.0
2009-05-26 12:04:00,1.2629,1.26305,1.26285,1.26305,30400000.0
2009-05-26 12:05:00,1.26345,1.26385,1.263,1.2638,65800000.0
2009-05-26 12:06:00,1.26355,1.264,1.2632,1.2632,186800000.0
2009-05-26 12:07:00,1.26325,1.26365,1.26305,1.26335,132400000.0
2009-05-26 12:08:00,1.26345,1.2636,1.26325,1.2634,48600000.0
2009-05-26 12:09:00,1.2635,1.2636,1.2634,1.26345,25800000.0
2009-05-26 12:10:00,1.2634,1.26345,1.26325,1.2633,17600000.0
2009-05-26 12:11:00,1.26335,1.26355,1.26315,1.26335,42800000.0
2009-05-26 12:12:00,1.26345,1.26385,1.2633,1.26375,51800000.0
2009-05-26 12:13:00,1.2637,1.26375,1.263,1.26325,65200000.0
2009-05-26 12:14:00,1.2633,1.26335,1.26315,1.26315,40400000.0
2009-05-26 12:15:00,1.26315,1.26315,1.26245,1.26295,75600000.0
2009-05-26 12:16:00,1.26295,1.26335,1.2628,1.2633,24000000.0
2009-05-26 12:17:00,1.2633,1.2638,1.2625,1.2633,68800000.0
2009-05-26 12:18:00,1.26335,1.26495,1.26335,1.2643,95000000.0
2009-05-26 12:19:00,1.26445,1.2646,1.264,1.2645,84600000.0
2009-05-26 12:20:00,1.2649,1.2649,1.2629,1.2633,111400000.0
2009-05-26 12:21:00,1.26335,1.26385,1.2628,1.2637,75000000.0
2009-05-26 12:22:00,1.2637,1.2639,1.2632,1.26375,68400000.0
2009-05-26 12:23:00,1.26375,1.26375,1.26315,1.26355,74000000.0
2009-05-26 12:24:00,1.26345,1.26355,1.26305,1.26305,80400000.0
2009-05-26 12:25:00,1.2632,1.2633,1.26255,1.26275,78000000.0
2009-05-26 12:26:00,1.26275,1.2632,1.26255,1.2631,123000000.0
2009-05-26 12:27:00,1.26325,1.2635,1.2627,1.2628,43200000.0
2009-05-26 12:28:00,1.2626,1.26395,1.2626,1.2638,47400000.0
2009-05-26 12:29:00,1.26425,1.2644,1.2637,1.2638,71400000.0
2009-05-26 12:30:00,1.2646,1.2654,1.2641,1.26455,108200000.0
2009-05-26 12:31:00,1.2647,1.2647,1.26365,1.26365,50200000.0
2009-05-26 12:32:00,1.26355,1.2637,1.2628,1.2629,96000000.0
2009-05-26 12:33:00,1.26285,1.2633,1.26255,1.2633,78000000.0
2009-05-26 12:34:00,1.2632,1.2634,1.2631,1.26315,24600000.0
2009-05-26 12:35:00,1.2631,1.26365,1.263,1.26355,92000000.0
2009-05-26 12:36:00,1.26355,1.26375,1.2634,1.2635,51400000.0
2009-05-26 12:37:00,1.2636,1.26435,1.26345,1.2636,98600000.0
2009-05-26 12:38:00,1.2636,1.2636,1.26275,1.26305,93200000.0
2009-05-26 12:39:00,1.263,1.26425,1.26265,1.2636,95800000.0
2009-05-26 12:40:00,1.26375,1.26395,1.26345,1.2635,25400000.0
2009-05-26 12:41:00,1.2634,1.2671,1.2623,1.2658,209600000.0
2009-05-26 12:42:00,1.26585,1.2659,1.2642,1.26505,166600000.0
2009-05-26 12:43:00,1.2651,1.26605,1.2647,1.26555,150000000.0
2009-05-26 12:44:00,1.26485,1.2654,1.2645,1.26475,168800000.0
2009-05-26 12:45:00,1.2648,1.26495,1.2641,1.26435,119600000.0
2009-05-26 12:46:00,1.26435,1.265,1.2638,1.26495,117200000.0
2009-05-26 12:47:00,1.265,1.26505,1.26335,1.26345,92800000.0
2009-05-26 12:48:00,1.26355,1.26395,1.26315,1.26345,145000000.0
2009-05-26 12:49:00,1.26355,1.26415,1.26335,1.264,92800000.0
2009-05-26 12:50:00,1.26395,1.26395,1.26325,1.2637,99400000.0
2009-05-26 12:51:00,1.26385,1.26405,1.26335,1.26345,83000000.0
2009-05-26 12:52:00,1.2634,1.2639,1.2629,1.2631,99200000.0
2009-05-26 12:53:00,1.2636,1.26405,1.26295,1.26315,198200000.0
2009-05-26 12:54:00,1.2632,1.26395,1.2621,1.26235,179400000.0
2009-05-26 12:55:00,1.26235,1.26245,1.26125,1.262,134000000.0
2009-05-26 12:56:00,1.2619,1.26205,1.26035,1.26035,92800000.0
2009-05-26 12:57:00,1.26055,1.2618,1.2603,1.2618,95000000.0
2009-05-26 12:58:00,1.2617,1.2622,1.2604,1.26105,162000000.0
2009-05-26 12:59:00,1.26115,1.26165,1.2607,1.2611,64200000.0
2009-05-26 13:00:00,1.261,1.2614,1.2606,1.261,99400000.0
2009-05-26 13:01:00,1.26095,1.26095,1.2603,1.2607,121400000.0
2009-05-26 13:02:00,1.26095,1.26145,1.26085,1.2612,45600000.0
2009-05-26 13:03:00,1.2613,1.2613,1.26045,1.26075,88200000.0
2009-05-26 13:04:00,1.26095,1.2613,1.2604,1.2611,117200000.0
2009-05-26 13:05:00,1.2609,1.26105,1.26015,1.2602,79800000.0
2009-05-26 13:06:00,1.2603,1.2611,1.2602,1.2606,84800000.0
2009-05-26 13:07:00,1.2605,1.26095,1.26005,1.2606,139200000.0
2009-05-26 13:08:00,1.26025,1.2611,1.2602,1.2602,114000000.0
2009-05-26 13:09:00,1.2603,1.26085,1.25995,1.2605,64800000.0
2009-05-26 13:10:00,1.26055,1.2608,1.26045,1.2608,54400000.0
2009-05-26 13:11:00,1.2608,1.2616,1.26065,1.26105,149600000.0
2009-05-26 13:12:00,1.26105,1.26105,1.2606,1.26095,66800000.0
2009-05-26 13:13:00,1.26085,1.2612,1.2608,1.2612,57600000.0
2009-05-26 13:14:00,1.26125,1.26145,1.2606,1.26085,32800000.0
2009-05-26 13:15:00,1.2608,1.26155,1.26005,1.2614,183800000.0
2009-05-26 13:16:00,1.2614,1.2615,1.2604,1.26105,155000000.0
2009-05-26 13:17:00,1.2612,1.26145,1.2607,1.26075,46000000.0
2009-05-26 13:18:00,1.26065,1.26145,1.2606,1.2613,111200000.0
2009-05-26 13:19:00,1.26145,1.2616,1.2607,1.26125,83600000.0
2009-05-26 13:20:00,1.2613,1.26165,1.2606,1.2611,96400000.0
2009-05-26 13:21:00,1.2611,1.2613,1.26045,1.2606,78200000.0
2009-05-26 13:22:00,1.2607,1.2612,1.25985,1.26045,144400000.0
2009-05-26 13:23:00,1.2606,1.2607,1.26015,1.2602,94400000.0
2009-05-26 13:24:00,1.2604,1.2607,1.2602,1.2606,84400000.0
2009-05-26 13:25:00,1.26065,1.26065,1.2603,1.2604,45800000.0
2009-05-26 13:26:00,1.26045,1.2618,1.26045,1.2605,92600000.0
2009-05-26 13:27:00,1.26065,1.2616,1.2605,1.26145,92400000.0
2009-05-26 13:28:00,1.26145,1.26145,1.26005,1.261,97800000.0
2009-05-26 13:29:00,1.26105,1.26175,1.26055,1.26115,90800000.0
2009-05-26 13:30:00,1.26115,1.26195,1.26085,1.2615,74200000.0
2009-05-26 13:31:00,1.2615,1.26165,1.26085,1.2609,56400000.0
2009-05-26 13:32:00,1.2609,1.2615,1.26055,1.2607,49000000.0
2009-05-26 13:33:00,1.2608,1.26095,1.26045,1.26065,74000000.0
2009-05-26 13:34:00,1.26075,1.2609,1.2604,1.26085,50400000.0
2009-05-26 13:35:00,1.2608,1.2608,1.26035,1.26055,30800000.0
2009-05-26 13:36:00,1.26075,1.26075,1.2603,1.26045,41600000.0
2009-05-26 13:37:00,1.26045,1.26085,1.26045,1.2608,34200000.0
2009-05-26 13:38:00,1.26075,1.2611,1.26055,1.2608,101200000.0
2009-05-26 13:39:00,1.26085,1.26095,1.2599,1.2599,134200000.0
2009-05-26 13:40:00,1.25995,1.26045,1.25985,1.26045,59400000.0
2009-05-26 13:41:00,1.26055,1.2608,1.2602,1.2608,74800000.0
2009-05-26 13:42:00,1.2608,1.2611,1.2604,1.2608,77600000.0
2009-05-26 13:43:00,1.2609,1.26115,1.2606,1.26105,75200000.0
2009-05-26 13:44:00,1.261,1.26165,1.2604,1.2609,77800000.0
2009-05-26 13:45:00,1.26095,1.26125,1.26025,1.26125,94600000.0
2009-05-26 13:46:00,1.2611,1.2615,1.26105,1.2611,65400000.0
2009-05-26 13:47:00,1.2612,1.26145,1.2611,1.2612,58600000.0
2009-05-26 13:48:00,1.2612,1.26135,1.26105,1.26115,55600000.0
2009-05-26 13:49:00,1.26115,1.2613,1.2605,1.26085,71000000.0
2009-05-26 13:50:00,1.26095,1.26115,1.2601,1.26025,73800000.0
2009-05-26 13:51:00,1.2601,1.2605,1.2601,1.2605,39600000.0
2009-05-26 13:52:00,1.2603,1.2605,1.26015,1.26025,46600000.0
2009-05-26 13:53:00,1.2603,1.2603,1.26,1.2603,85000000.0
2009-05-26 13:54:00,1.2603,1.2608,1.2603,1.2608,82800000.0
2009-05-26 13:55:00,1.2607,1.261,1.2601,1.2602,97600000.0
2009-05-26 13:56:00,1.2602,1.2603,1.25995,1.2603,51400000.0
2009-05-26 13:57:00,1.2606,1.2606,1.25985,1.26,81600000.0
2009-05-26 13:58:00,1.26005,1.2603,1.2597,1.26015,82200000.0
2009-05-26 13:59:00,1.2603,1.2604,1.25985,1.26015,42600000.0
2009-05-26 14:00:00,1.2602,1.2606,1.26015,1.2605,55000000.0
2009-05-26 14:01:00,1.2605,1.26075,1.25985,1.26055,99400000.0
2009-05-26 14:02:00,1.26055,1.26085,1.2599,1.2603,103200000.0
2009-05-26 14:03:00,1.2602,1.2603,1.2597,1.25995,84200000.0
2009-05-26 14:04:00,1.2599,1.2602,1.2598,1.26005,64800000.0
2009-05-26 14:05:00,1.26,1.26045,1.25995,1.2604,52000000.0
2009-05-26 14:06:00,1.26045,1.2605,1.2598,1.2598,62400000.0
2009-05-26 14:07:00,1.25985,1.2601,1.2596,1.2597,53200000.0
2009-05-26 14:08:00,1.2597,1.26025,1.25955,1.2599,56000000.0
2009-05-26 14:09:00,1.26,1.2601,1.25945,1.2599,141000000.0
2009-05-26 14:10:00,1.2599,1.2604,1.2599,1.25995,113200000.0
2009-05-26 14:11:00,1.2601,1.2605,1.25995,1.26005,58200000.0
2009-05-26 14:12:00,1.25975,1.2605,1.2597,1.26035,37200000.0
2009-05-26 14:13:00,1.26035,1.2606,1.2601,1.26055,64400000.0
2009-05-26 14:14:00,1.2604,1.2604,1.25975,1.25995,138800000.0
2009-05-26 14:15:00,1.26,1.26025,1.2595,1.2597,177600000.0
2009-05-26 14:16:00,1.2598,1.26055,1.25975,1.2599,76400000.0
2009-05-26 14:17:00,1.2599,1.2602,1.2596,1.2598,143200000.0
2009-05-26 14:18:00,1.2598,1.26,1.25935,1.2594,57000000.0
2009-05-26 14:19:00,1.2594,1.2598,1.25895,1.25935,82600000.0
2009-05-26 14:20:00,1.25935,1.25955,1.25825,1.25865,80400000.0
2009-05-26 14:21:00,1.25875,1.25915,1.25785,1.2582,133000000.0
2009-05-26 14:22:00,1.2582,1.2584,1.25775,1.25825,55200000.0
2009-05-26 14:23:00,1.2583,1.25835,1.2578,1.2583,56400000.0
2009-05-26 14:24:00,1.25825,1.25855,1.2577,1.25795,72400000.0
2009-05-26 14:25:00,1.2579,1.25835,1.2577,1.25835,60000000.0
2009-05-26 14:26:00,1.2581,1.2584,1.25805,1.2583,34000000.0
2009-05-26 14:27:00,1.2584,1.2587,1.25815,1.2584,62400000.0
2009-05-26 14:28:00,1.2584,1.2584,1.258,1.2582,57200000.0
2009-05-26 14:29:00,1.2582,1.2589,1.2582,1.25885,69200000.0
2009-05-26 14:30:00,1.25885,1.25925,1.25855,1.25855,45200000.0
2009-05-26 14:31:00,1.25905,1.25935,1.25845,1.2593,88400000.0
2009-05-26 14:32:00,1.25895,1.2595,1.25875,1.25885,57000000.0
2009-05-26 14:33:00,1.259,1.25945,1.2588,1.25935,55200000.0
2009-05-26 14:34:00,1.25955,1.2599,1.2594,1.25965,86200000.0
2009-05-26 14:35:00,1.25955,1.25975,1.2591,1.2591,42000000.0
2009-05-26 14:36:00,1.2593,1.2593,1.25875,1.25895,40800000.0
2009-05-26 14:37:00,1.259,1.25965,1.2583,1.2585,69400000.0
2009-05-26 14:38:00,1.2585,1.25975,1.2581,1.25955,109400000.0
2009-05-26 14:39:00,1.2597,1.25975,1.2587,1.25875,50200000.0
2009-05-26 14:40:00,1.25865,1.2589,1.2582,1.25835,78800000.0
2009-05-26 14:41:00,1.2585,1.2585,1.2584,1.25845,7200000.0
2009-05-26 14:42:00,1.25845,1.25855,1.2581,1.25815,55600000.0
2009-05-26 14:43:00,1.2582,1.2582,1.25775,1.25805,51200000.0
2009-05-26 14:44:00,1.2582,1.2585,1.2579,1.2579,113600000.0
2009-05-26 14:45:00,1.2579,1.25815,1.25785,1.2579,92400000.0
2009-05-26 14:46:00,1.2579,1.2583,1.25775,1.25825,57600000.0
2009-05-26 14:47:00,1.2583,1.2586,1.2581,1.25815,71800000.0
2009-05-26 14:48:00,1.2581,1.25835,1.25805,1.25815,58000000.0
2009-05-26 14:49:00,1.2583,1.2583,1.25805,1.25815,37200000.0
2009-05-26 14:50:00,1.2581,1.25865,1.2578,1.2582,80200000.0
2009-05-26 14:51:00,1.25825,1.2583,1.25775,1.2581,66000000.0
2009-05-26 14:52:00,1.2582,1.25845,1.2577,1.25795,72800000.0
2009-05-26 14:53:00,1.258,1.25875,1.258,1.25835,83400000.0
2009-05-26 14:54:00,1.2583,1.25875,1.2581,1.25875,22800000.0
2009-05-26 14:55:00,1.2588,1.259,1.2583,1.2589,41600000.0
2009-05-26 14:56:00,1.2588,1.25955,1.25835,1.25905,95000000.0
2009-05-26 14:57:00,1.25905,1.2595,1.25885,1.25915,60800000.0
2009-05-26 14:58:00,1.2591,1.25925,1.2588,1.25905,55200000.0
2009-05-26 14:59:00,1.2591,1.2593,1.25865,1.2591,94000000.0
2009-05-26 15:00:00,1.25905,1.2594,1.25835,1.2593,213800000.0
2009-05-26 15:01:00,1.2593,1.25935,1.258,1.25835,178400000.0
2009-05-26 15:02:00,1.2584,1.25905,1.2582,1.2589,51600000.0
2009-05-26 15:03:00,1.2589,1.25895,1.2576,1.25785,162200000.0
2009-05-26 15:04:00,1.25785,1.258,1.2577,1.258,115600000.0
2009-05-26 15:05:00,1.258,1.2582,1.25795,1.2582,167600000.0
2009-05-26 15:06:00,1.2583,1.2583,1.2579,1.258,239400000.0
2009-05-26 15:07:00,1.258,1.25815,1.25795,1.25815,185000000.0
2009-05-26 15:08:00,1.25805,1.2585,1.2579,1.258,229400000.0
2009-05-26 15:09:00,1.258,1.258,1.258,1.258,288000000.0
2009-05-26 15:10:00,1.258,1.258,1.25775,1.2579,254200000.0
2009-05-26 15:11:00,1.2579,1.25795,1.2579,1.2579,241600000.0
2009-05-26 15:12:00,1.2578,1.258,1.25695,1.2575,185600000.0
2009-05-26 15:13:00,1.2578,1.2578,1.25715,1.2575,120000000.0
2009-05-26 15:14:00,1.2575,1.25765,1.25705,1.2572,110600000.0
2009-05-26 15:15:00,1.2573,1.25745,1.25705,1.25745,50400000.0
2009-05-26 15:16:00,1.25735,1.25745,1.25675,1.25675,95600000.0
2009-05-26 15:17:00,1.25685,1.2574,1.2567,1.2571,81200000.0
2009-05-26 15:18:00,1.2572,1.25745,1.25675,1.25675,140000000.0
2009-05-26 15:19:00,1.2569,1.25745,1.25665,1.25695,281000000.0
2009-05-26 15:20:00,1.25695,1.25725,1.25675,1.2571,146200000.0
2009-05-26 15:21:00,1.2571,1.25725,1.25665,1.2568,206800000.0
2009-05-26 15:22:00,1.2569,1.2578,1.2569,1.2574,96800000.0
2009-05-26 15:23:00,1.25715,1.25755,1.25675,1.2568,201600000.0
2009-05-26 15:24:00,1.2568,1.25715,1.25675,1.2569,218200000.0
2009-05-26 15:25:00,1.257,1.2572,1.25685,1.25705,79000000.0
2009-05-26 15:26:00,1.2571,1.25765,1.25675,1.2568,136000000.0
2009-05-26 15:27:00,1.2568,1.25745,1.2568,1.2571,152000000.0
2009-05-26 15:28:00,1.25715,1.25725,1.25695,1.257,66800000.0
2009-05-26 15:29:00,1.2571,1.25735,1.257,1.2571,52200000.0
2009-05-26 15:30:00,1.2572,1.2575,1.2569,1.25715,94200000.0
2009-05-26 15:31:00,1.2571,1.25785,1.25695,1.2578,92800000.0
2009-05-26 15:32:00,1.25765,1.25775,1.25675,1.25695,118400000.0
2009-05-26 15:33:00,1.257,1.25765,1.2566,1.2568,153000000.0
2009-05-26 15:34:00,1.25685,1.25775,1.25675,1.2568,207800000.0
2009-05-26 15:35:00,1.2568,1.25725,1.25665,1.25685,190800000.0
2009-05-26 15:36:00,1.257,1.25715,1.25675,1.25685,172400000.0
2009-05-26 15:37:00,1.25695,1.25725,1.2567,1.25725,161800000.0
2009-05-26 15:38:00,1.25725,1.25745,1.2567,1.2569,262600000.0
2009-05-26 15:39:00,1.25695,1.25715,1.25675,1.2571,108200000.0
2009-05-26 15:40:00,1.25705,1.25805,1.25695,1.257,93200000.0
2009-05-26 15:41:00,1.2571,1.25725,1.25675,1.25715,153200000.0
2009-05-26 15:42:00,1.25725,1.25755,1.2567,1.2568,187600000.0
2009-05-26 15:43:00,1.2568,1.2573,1.2567,1.25715,140000000.0
2009-05-26 15:44:00,1.25715,1.2575,1.2567,1.2568,95600000.0
2009-05-26 15:45:00,1.2568,1.2572,1.25675,1.2572,80400000.0
2009-05-26 15:46:00,1.2573,1.25765,1.2566,1.25675,120000000.0
2009-05-26 15:47:00,1.2568,1.2571,1.2567,1.2571,105800000.0
2009-05-26 15:48:00,1.2571,1.2574,1.25685,1.25725,101800000.0
2009-05-26 15:49:00,1.257,1.2573,1.25675,1.2571,137800000.0
2009-05-26 15:50:00,1.2572,1.2574,1.25675,1.2574,187000000.0
2009-05-26 15:51:00,1.2574,1.2575,1.25665,1.2571,157400000.0
2009-05-26 15:52:00,1.2572,1.2575,1.25675,1.25675,114800000.0
2009-05-26 15:53:00,1.2568,1.2575,1.25675,1.2572,150000000.0
2009-05-26 15:54:00,1.2572,1.2592,1.257,1.25855,189000000.0
2009-05-26 15:55:00,1.25855,1.2604,1.25845,1.25995,121800000.0
2009-05-26 15:56:00,1.26005,1.26025,1.2595,1.2598,99200000.0
2009-05-26 15:57:00,1.2596,1.26015,1.2594,1.2599,120800000.0
2009-05-26 15:58:00,1.25995,1.2602,1.2593,1.2599,180800000.0
2009-05-26 15:59:00,1.26005,1.26045,1.25965,1.26035,145400000.0
2009-05-26 16:00:00,1.26035,1.26105,1.25885,1.2598,192800000.0
2009-05-26 16:01:00,1.25965,1.2605,1.2589,1.25915,169400000.0
2009-05-26 16:02:00,1.2592,1.26065,1.2591,1.26005,167200000.0
2009-05-26 16:03:00,1.26015,1.2604,1.2588,1.2598,207400000.0
2009-05-26 16:04:00,1.2599,1.26055,1.25855,1.2596,182000000.0
2009-05-26 16:05:00,1.2595,1.2611,1.2591,1.2602,171200000.0
2009-05-26 16:06:00,1.26025,1.26105,1.26,1.26035,202400000.0
2009-05-26 16:07:00,1.26035,1.261,1.2593,1.26,198400000.0
2009-05-26 16:08:00,1.2598,1.2604,1.2592,1.26,136800000.0
2009-05-26 16:09:00,1.26,1.2601,1.2593,1.25995,137000000.0
2009-05-26 16:10:00,1.26005,1.2604,1.2596,1.26005,116200000.0
2009-05-26 16:11:00,1.26,1.26045,1.2594,1.2597,92200000.0
2009-05-26 16:12:00,1.25975,1.2605,1.2594,1.26045,126000000.0
2009-05-26 16:13:00,1.2602,1.2606,1.25925,1.2599,180600000.0
2009-05-26 16:14:00,1.25985,1.2603,1.25965,1.26005,188200000.0
2009-05-26 16:15:00,1.26015,1.2607,1.2596,1.26035,153800000.0
2009-05-26 16:16:00,1.2603,1.26055,1.2597,1.25985,149600000.0
2009-05-26 16:17:00,1.26045,1.26075,1.25975,1.26015,186600000.0
2009-05-26 16:18:00,1.26015,1.26075,1.25995,1.26015,155400000.0
2009-05-26 16:19:00,1.26015,1.261,1.25975,1.2603,173600000.0
2009-05-26 16:20:00,1.2603,1.2606,1.2596,1.2603,180000000.0
2009-05-26 16:21:00,1.2603,1.2603,1.25895,1.26015,208600000.0
2009-05-26 16:22:00,1.26015,1.2605,1.25935,1.26025,168000000.0
2009-05-26 16:23:00,1.26015,1.26095,1.2597,1.2603,148800000.0
2009-05-26 16:24:00,1.26035,1.26085,1.25955,1.25995,139600000.0
2009-05-26 16:25:00,1.25985,1.2601,1.25905,1.25905,96200000.0
2009-05-26 16:26:00,1.25895,1.2598,1.25885,1.25955,105800000.0
2009-05-26 16:27:00,1.25945,1.2603,1.25905,1.2602,158800000.0
2009-05-26 16:28:00,1.2602,1.26085,1.2587,1.2591,172000000.0
2009-05-26 16:29:00,1.2591,1.26075,1.25855,1.25965,191000000.0
2009-05-26 16:30:00,1.2596,1.26045,1.25945,1.26005,121800000.0
2009-05-26 16:31:00,1.2601,1.2604,1.25975,1.25995,113000000.0
2009-05-26 16:32:00,1.26,1.26155,1.2596,1.2596,130400000.0
2009-05-26 16:33:00,1.2597,1.2604,1.2593,1.2603,192600000.0
2009-05-26 16:34:00,1.2601,1.261,1.26005,1.26085,114200000.0
2009-05-26 16:35:00,1.26095,1.2615,1.26025,1.26085,162200000.0
2009-05-26 16:36:00,1.2609,1.26115,1.26025,1.26045,187600000.0
2009-05-26 16:37:00,1.2604,1.26055,1.2597,1.25975,153400000.0
2009-05-26 16:38:00,1.25975,1.26065,1.25955,1.25975,204000000.0
2009-05-26 16:39:00,1.25985,1.26,1.25935,1.25965,119200000.0
2009-05-26 16:40:00,1.2597,1.26,1.2596,1.2599,81600000.0
2009-05-26 16:41:00,1.26005,1.2603,1.25945,1.25985,153600000.0
2009-05-26 16:42:00,1.2598,1.26015,1.25955,1.25965,93400000.0
2009-05-26 16:43:00,1.2597,1.2597,1.2588,1.2592,113400000.0
2009-05-26 16:44:00,1.25925,1.25965,1.25895,1.25965,129400000.0
2009-05-26 16:45:00,1.2595,1.26005,1.25935,1.2596,94000000.0
2009-05-26 16:46:00,1.25965,1.2606,1.25965,1.26045,122800000.0
2009-05-26 16:47:00,1.2606,1.2608,1.25975,1.2601,130800000.0
2009-05-26 16:48:00,1.26005,1.2611,1.2598,1.2606,163400000.0
2009-05-26 16:49:00,1.2606,1.2609,1.2603,1.26085,168600000.0
2009-05-26 16:50:00,1.26085,1.26135,1.26035,1.2608,125200000.0
2009-05-26 16:51:00,1.2608,1.2612,1.26035,1.26045,150000000.0
2009-05-26 16:52:00,1.2605,1.26115,1.2605,1.26085,97600000.0
2009-05-26 16:53:00,1.2608,1.2613,1.2608,1.2612,115400000.0
2009-05-26 16:54:00,1.2613,1.2613,1.2609,1.261,81400000.0
2009-05-26 16:55:00,1.2611,1.2615,1.2604,1.26105,184600000.0
2009-05-26 16:56:00,1.2612,1.2612,1.2606,1.2611,159800000.0
2009-05-26 16:57:00,1.26075,1.2608,1.26,1.26025,176200000.0
2009-05-26 16:58:00,1.2602,1.2607,1.2593,1.2606,208400000.0
2009-05-26 16:59:00,1.2605,1.2608,1.2594,1.26035,176000000.0
2009-05-26 17:00:00,1.26035,1.2608,1.2597,1.26025,156400000.0
2009-05-26 17:01:00,1.2603,1.2603,1.2595,1.2599,176000000.0
2009-05-26 17:02:00,1.26,1.26045,1.2595,1.2601,191200000.0
2009-05-26 17:03:00,1.26005,1.2601,1.2589,1.2598,158000000.0
2009-05-26 17:04:00,1.2598,1.26045,1.2594,1.26025,150200000.0
2009-05-26 17:05:00,1.26025,1.2607,1.2602,1.2606,102400000.0
2009-05-26 17:06:00,1.2605,1.2607,1.26,1.26,86000000.0
2009-05-26 17:07:00,1.25995,1.26065,1.25985,1.2601,152200000.0
2009-05-26 17:08:00,1.2601,1.2604,1.2601,1.2603,132800000.0
2009-05-26 17:09:00,1.26025,1.2603,1.2592,1.2593,155600000.0
2009-05-26 17:10:00,1.2594,1.2602,1.2592,1.2599,126600000.0
2009-05-26 17:11:00,1.2599,1.26045,1.2597,1.26035,126000000.0
2009-05-26 17:12:00,1.2602,1.2607,1.25985,1.26025,88800000.0
2009-05-26 17:13:00,1.2603,1.2613,1.2603,1.2611,89400000.0
2009-05-26 17:14:00,1.2608,1.2611,1.26015,1.2602,87800000.0
2009-05-26 17:15:00,1.2602,1.26045,1.2597,1.2601,130000000.0
2009-05-26 17:16:00,1.2602,1.26045,1.2593,1.26015,183000000.0
2009-05-26 17:17:00,1.26015,1.26035,1.26005,1.26015,78800000.0
2009-05-26 17:18:00,1.26015,1.26055,1.25995,1.26035,109200000.0
2009-05-26 17:19:00,1.2603,1.26065,1.26025,1.26065,56800000.0
2009-05-26 17:20:00,1.26075,1.26085,1.2598,1.2599,128600000.0
2009-05-26 17:21:00,1.2599,1.2602,1.25955,1.2602,132200000.0
2009-05-26 17:22:00,1.2603,1.26035,1.25955,1.26015,90200000.0
2009-05-26 17:23:00,1.2601,1.26055,1.25995,1.2602,70000000.0
2009-05-26 17:24:00,1.2602,1.26035,1.2599,1.26035,43400000.0
2009-05-26 17:25:00,1.2602,1.2604,1.25965,1.25965,54200000.0
2009-05-26 17:26:00,1.26025,1.2604,1.2589,1.2596,137000000.0
2009-05-26 17:27:00,1.2596,1.26005,1.25915,1.25995,99200000.0
2009-05-26 17:28:00,1.26005,1.2601,1.2594,1.2601,89200000.0
2009-05-26 17:29:00,1.2601,1.26025,1.25975,1.26,76000000.0
2009-05-26 17:30:00,1.26,1.2608,1.2596,1.2604,111800000.0
2009-05-26 17:31:00,1.2605,1.26095,1.25995,1.2602,93200000.0
2009-05-26 17:32:00,1.26025,1.26045,1.25975,1.2604,28800000.0
2009-05-26 17:33:00,1.2605,1.2606,1.26,1.2604,89000000.0
2009-05-26 17:34:00,1.2604,1.2606,1.2601,1.2606,133400000.0
2009-05-26 17:35:00,1.26055,1.26085,1.26015,1.26065,90400000.0
2009-05-26 17:36:00,1.2606,1.26085,1.26045,1.26075,119800000.0
2009-05-26 17:37:00,1.26085,1.2613,1.2608,1.2609,62800000.0
2009-05-26 17:38:00,1.26105,1.2616,1.26085,1.26115,135600000.0
2009-05-26 17:39:00,1.2612,1.2613,1.26105,1.26115,48400000.0
2009-05-26 17:40:00,1.2612,1.2618,1.2612,1.26145,85200000.0
2009-05-26 17:41:00,1.2615,1.26185,1.2612,1.26145,74000000.0
2009-05-26 17:42:00,1.26145,1.262,1.26125,1.26165,119000000.0
2009-05-26 17:43:00,1.2618,1.26245,1.2616,1.2624,122800000.0
2009-05-26 17:44:00,1.26255,1.26295,1.26215,1.2624,140600000.0
2009-05-26 17:45:00,1.2625,1.26265,1.2618,1.26195,118200000.0
2009-05-26 17:46:00,1.26185,1.2621,1.2616,1.262,177200000.0
2009-05-26 17:47:00,1.26195,1.262,1.2617,1.262,131200000.0
2009-05-26 17:48:00,1.26205,1.2625,1.2612,1.2615,166000000.0
2009-05-26 17:49:00,1.2615,1.26175,1.26135,1.26155,94400000.0
2009-05-26 17:50:00,1.26165,1.2622,1.26145,1.2621,108800000.0
2009-05-26 17:51:00,1.26195,1.262,1.26035,1.2611,134800000.0
2009-05-26 17:52:00,1.261,1.261,1.2595,1.26025,226800000.0
2009-05-26 17:53:00,1.2603,1.26045,1.25955,1.25985,108800000.0
2009-05-26 17:54:00,1.25995,1.26,1.25975,1.25985,67600000.0
2009-05-26 17:55:00,1.26015,1.2606,1.25985,1.2605,119200000.0
2009-05-26 17:56:00,1.2605,1.261,1.2598,1.261,103800000.0
2009-05-26 17:57:00,1.26115,1.26115,1.26055,1.2609,123200000.0
2009-05-26 17:58:00,1.2609,1.2609,1.2596,1.25985,162000000.0
2009-05-26 17:59:00,1.26,1.2607,1.2595,1.26035,183000000.0
2009-05-26 18:00:00,1.26035,1.26035,1.25955,1.2596,65000000.0
2009-05-26 18:01:00,1.2596,1.2596,1.25895,1.25915,48800000.0
2009-05-26 18:02:00,1.2593,1.2596,1.2587,1.2589,106200000.0
2009-05-26 18:03:00,1.2588,1.2595,1.2586,1.2589,151400000.0
2009-05-26 18:04:00,1.2589,1.2596,1.25765,1.25835,182000000.0
2009-05-26 18:05:00,1.25835,1.25865,1.25755,1.2581,125600000.0
2009-05-26 18:06:00,1.2581,1.26035,1.2579,1.2594,221400000.0
2009-05-26 18:07:00,1.25955,1.26035,1.2589,1.25955,173400000.0
2009-05-26 18:08:00,1.2597,1.2598,1.259,1.25925,90400000.0
2009-05-26 18:09:00,1.2592,1.2598,1.2591,1.25965,103200000.0
2009-05-26 18:10:00,1.2597,1.2597,1.25845,1.25895,163200000.0
2009-05-26 18:11:00,1.2589,1.2595,1.25835,1.25845,97000000.0
2009-05-26 18:12:00,1.25845,1.26025,1.25845,1.25965,87600000.0
2009-05-26 18:13:00,1.2597,1.2598,1.25935,1.2597,48000000.0
2009-05-26 18:14:00,1.25965,1.25995,1.25935,1.25945,61800000.0
2009-05-26 18:15:00,1.2595,1.25965,1.25875,1.2592,61600000.0
2009-05-26 18:16:00,1.2591,1.25975,1.259,1.25955,69400000.0
2009-05-26 18:17:00,1.25965,1.2598,1.2594,1.2595,53000000.0
2009-05-26 18:18:00,1.2595,1.2596,1.25845,1.25935,46800000.0
2009-05-26 18:19:00,1.2586,1.25875,1.2586,1.25865,23600000.0
2009-05-26 18:20:00,1.25855,1.2591,1.25795,1.25855,116200000.0
2009-05-26 18:21:00,1.2587,1.25915,1.2581,1.259,125800000.0
2009-05-26 18:22:00,1.259,1.259,1.2581,1.2583,58400000.0
2009-05-26 18:23:00,1.2583,1.25915,1.25815,1.25905,59800000.0
2009-05-26 18:24:00,1.25915,1.25995,1.25905,1.25965,57600000.0
2009-05-26 18:25:00,1.25955,1.26,1.25835,1.25875,115800000.0
2009-05-26 18:26:00,1.25885,1.2592,1.25785,1.2587,87000000.0
2009-05-26 18:27:00,1.2586,1.25935,1.25805,1.2593,41800000.0
2009-05-26 18:28:00,1.25935,1.2594,1.25885,1.25915,25200000.0
2009-05-26 18:29:00,1.2591,1.2591,1.25845,1.2585,42000000.0
2009-05-26 18:30:00,1.25845,1.2588,1.2581,1.2582,36400000.0
2009-05-26 18:31:00,1.25825,1.2589,1.2579,1.2588,34800000.0
2009-05-26 18:32:00,1.2588,1.2591,1.2581,1.25865,53400000.0
2009-05-26 18:33:00,1.2586,1.25895,1.25785,1.258,49000000.0
2009-05-26 18:34:00,1.2578,1.2593,1.25775,1.2592,70600000.0
2009-05-26 18:35:00,1.25915,1.2593,1.25805,1.2583,70600000.0
2009-05-26 18:36:00,1.2582,1.25825,1.2576,1.2577,65800000.0
2009-05-26 18:37:00,1.2576,1.2594,1.25755,1.2593,95200000.0
2009-05-26 18:38:00,1.2593,1.2593,1.25845,1.2586,41600000.0
2009-05-26 18:39:00,1.25835,1.25915,1.25805,1.25875,66600000.0
2009-05-26 18:40:00,1.25875,1.2592,1.2576,1.25795,106000000.0
2009-05-26 18:41:00,1.258,1.2585,1.258,1.2584,51600000.0
2009-05-26 18:42:00,1.25835,1.2584,1.2576,1.258,18000000.0
2009-05-26 18:43:00,1.25815,1.2582,1.25765,1.2578,62600000.0
2009-05-26 18:44:00,1.2578,1.259,1.2578,1.2588,53200000.0
2009-05-26 18:45:00,1.25885,1.25925,1.25845,1.2592,57000000.0
2009-05-26 18:46:00,1.2592,1.2592,1.2587,1.25895,51800000.0
2009-05-26 18:47:00,1.25885,1.25885,1.25835,1.25835,22200000.0
2009-05-26 18:48:00,1.25845,1.2587,1.25845,1.2587,20400000.0
2009-05-26 18:49:00,1.25875,1.25915,1.25825,1.25915,73800000.0
2009-05-26 18:50:00,1.25905,1.25925,1.25835,1.25895,57200000.0
2009-05-26 18:51:00,1.259,1.25925,1.259,1.25905,6000000.0
2009-05-26 18:52:00,1.2591,1.2597,1.2584,1.25855,62000000.0
2009-05-26 18:53:00,1.2585,1.2585,1.25795,1.2584,39600000.0
2009-05-26 18:54:00,1.2585,1.25885,1.2579,1.25855,79800000.0
2009-05-26 18:55:00,1.25915,1.2593,1.2582,1.25895,99800000.0
2009-05-26 18:56:00,1.2589,1.2589,1.25775,1.2578,66600000.0
2009-05-26 18:57:00,1.2579,1.2587,1.25735,1.25845,87200000.0
2009-05-26 18:58:00,1.2584,1.2585,1.2584,1.2585,8800000.0
2009-05-26 18:59:00,1.2586,1.25915,1.25795,1.258,74000000.0
2009-05-26 19:00:00,1.2581,1.2592,1.257,1.25765,109400000.0
2009-05-26 19:01:00,1.25705,1.2581,1.25685,1.258,75400000.0
2009-05-26 19:02:00,1.258,1.25825,1.25735,1.25815,54000000.0
2009-05-26 19:03:00,1.2582,1.2588,1.2577,1.2588,42200000.0
2009-05-26 19:04:00,1.2587,1.2594,1.25775,1.25925,75000000.0
2009-05-26 19:05:00,1.2594,1.2596,1.25875,1.25885,20200000.0
2009-05-26 19:06:00,1.25895,1.25935,1.2589,1.259,21600000.0
2009-05-26 19:07:00,1.25895,1.2595,1.25875,1.2589,42400000.0
2009-05-26 19:08:00,1.2589,1.2592,1.25805,1.25805,96400000.0
2009-05-26 19:09:00,1.25815,1.2582,1.2577,1.2577,30600000.0
2009-05-26 19:10:00,1.2577,1.25875,1.2575,1.25875,56200000.0
2009-05-26 19:11:00,1.25875,1.25875,1.25815,1.25835,73800000.0
2009-05-26 19:12:00,1.25795,1.25855,1.25755,1.2577,72800000.0
2009-05-26 19:13:00,1.25775,1.25815,1.2577,1.2578,56800000.0
2009-05-26 19:14:00,1.2579,1.258,1.25715,1.2574,97400000.0
2009-05-26 19:15:00,1.2574,1.25865,1.2573,1.25795,45000000.0
2009-05-26 19:16:00,1.25805,1.2583,1.258,1.25805,16000000.0
2009-05-26 19:17:00,1.25815,1.25885,1.25805,1.2585,52000000.0
2009-05-26 19:18:00,1.2585,1.2591,1.2581,1.259,51200000.0
2009-05-26 19:19:00,1.259,1.2592,1.25775,1.2585,55800000.0
2009-05-26 19:20:00,1.2585,1.25855,1.25795,1.25835,72800000.0
2009-05-26 19:21:00,1.25825,1.2584,1.258,1.25815,47600000.0
2009-05-26 19:22:00,1.2581,1.25815,1.2577,1.258,34600000.0
2009-05-26 19:23:00,1.2578,1.25785,1.25725,1.25755,64400000.0
2009-05-26 19:24:00,1.2573,1.25815,1.2573,1.25805,52400000.0
2009-05-26 19:25:00,1.2581,1.2585,1.25795,1.25815,80000000.0
2009-05-26 19:26:00,1.25815,1.2586,1.25755,1.25785,48000000.0
2009-05-26 19:27:00,1.2579,1.25855,1.2578,1.25825,36000000.0
2009-05-26 19:28:00,1.25825,1.2587,1.25795,1.2581,114200000.0
2009-05-26 19:29:00,1.2581,1.2581,1.25765,1.2577,27400000.0
2009-05-26 19:30:00,1.25775,1.2579,1.257,1.2571,97000000.0
2009-05-26 19:31:00,1.2572,1.25735,1.2567,1.257,79400000.0
2009-05-26 19:32:00,1.257,1.2572,1.2567,1.25685,124200000.0
2009-05-26 19:33:00,1.25665,1.25695,1.2563,1.25695,133600000.0
2009-05-26 19:34:00,1.2569,1.2573,1.2563,1.25655,73800000.0
2009-05-26 19:35:00,1.25665,1.25785,1.25655,1.25655,105600000.0
2009-05-26 19:36:00,1.25685,1.2574,1.2563,1.2565,73600000.0
2009-05-26 19:37:00,1.2565,1.2569,1.25605,1.25645,92000000.0
2009-05-26 19:38:00,1.25635,1.2567,1.2561,1.25635,48000000.0
2009-05-26 19:39:00,1.25655,1.25685,1.25635,1.25685,45600000.0
2009-05-26 19:40:00,1.2568,1.2569,1.2561,1.2561,59600000.0
2009-05-26 19:41:00,1.25615,1.2569,1.25605,1.25685,69400000.0
2009-05-26 19:42:00,1.25685,1.2574,1.2568,1.2572,90600000.0
2009-05-26 19:43:00,1.2572,1.25775,1.257,1.2577,74000000.0
2009-05-26 19:44:00,1.2577,1.258,1.257,1.257,46400000.0
2009-05-26 19:45:00,1.2571,1.25775,1.2564,1.2574,109800000.0
2009-05-26 19:46:00,1.2574,1.25845,1.2573,1.25775,81400000.0
2009-05-26 19:47:00,1.25755,1.2578,1.2572,1.2577,82200000.0
2009-05-26 19:48:00,1.25775,1.25865,1.25755,1.25815,62200000.0
2009-05-26 19:49:00,1.25815,1.2582,1.2573,1.2582,77600000.0
2009-05-26 19:50:00,1.2581,1.25865,1.2581,1.25845,40400000.0
2009-05-26 19:51:00,1.2584,1.25895,1.25785,1.25795,65800000.0
2009-05-26 19:52:00,1.25785,1.25865,1.25785,1.25825,25600000.0
2009-05-26 19:53:00,1.25815,1.2583,1.25805,1.2583,20800000.0
2009-05-26 19:54:00,1.25825,1.2583,1.2579,1.25815,27200000.0
2009-05-26 19:55:00,1.25835,1.25835,1.2581,1.25825,9600000.0
2009-05-26 19:56:00,1.2582,1.25875,1.2582,1.25865,51600000.0
2009-05-26 19:57:00,1.25865,1.259,1.2579,1.2582,65000000.0
2009-05-26 19:58:00,1.2581,1.25825,1.258,1.2582,64200000.0
2009-05-26 19:59:00,1.258,1.25805,1.25795,1.25805,7600000.0
2009-05-26 20:00:00,1.25805,1.2586,1.2577,1.2578,130800000.0
2009-05-26 20:01:00,1.25785,1.25785,1.25745,1.2578,87600000.0
2009-05-26 20:02:00,1.2578,1.2586,1.25755,1.2585,87600000.0
2009-05-26 20:03:00,1.2581,1.25855,1.25685,1.25755,97600000.0
2009-05-26 20:04:00,1.25765,1.2585,1.25765,1.25775,82600000.0
2009-05-26 20:05:00,1.2579,1.25825,1.25785,1.25825,69800000.0
2009-05-26 20:06:00,1.2582,1.2583,1.25795,1.2583,72200000.0
2009-05-26 20:07:00,1.25815,1.25895,1.25815,1.2587,92400000.0
2009-05-26 20:08:00,1.25865,1.2587,1.25815,1.2584,21600000.0
2009-05-26 20:09:00,1.2583,1.25855,1.2579,1.2583,79600000.0
2009-05-26 20:10:00,1.2583,1.2583,1.25775,1.2583,106200000.0
2009-05-26 20:11:00,1.25835,1.25925,1.25785,1.25825,97200000.0
2009-05-26 20:12:00,1.2582,1.2585,1.258,1.258,59400000.0
2009-05-26 20:13:00,1.2582,1.2584,1.2573,1.25745,103400000.0
2009-05-26 20:14:00,1.25745,1.25775,1.2571,1.2575,63400000.0
2009-05-26 20:15:00,1.2577,1.258,1.2569,1.2571,190200000.0
2009-05-26 20:16:00,1.25715,1.2577,1.25715,1.25765,32800000.0
2009-05-26 20:17:00,1.25765,1.2585,1.2576,1.25795,105800000.0
2009-05-26 20:18:00,1.25795,1.258,1.2575,1.258,56400000.0
2009-05-26 20:19:00,1.25795,1.25795,1.2576,1.25775,82800000.0
2009-05-26 20:20:00,1.25775,1.2578,1.2575,1.25755,38400000.0
2009-05-26 20:21:00,1.25755,1.2576,1.2571,1.2576,54600000.0
2009-05-26 20:22:00,1.2576,1.2576,1.2565,1.25695,92600000.0
2009-05-26 20:23:00,1.25695,1.2572,1.2563,1.25635,82600000.0
2009-05-26 20:24:00,1.25635,1.2567,1.2563,1.2566,34600000.0
2009-05-26 20:25:00,1.2566,1.25675,1.25615,1.2565,35200000.0
2009-05-26 20:26:00,1.2566,1.25695,1.2566,1.2569,38800000.0
2009-05-26 20:27:00,1.25695,1.25695,1.2567,1.25675,35600000.0
2009-05-26 20:28:00,1.2566,1.2569,1.2563,1.25665,42200000.0
2009-05-26 20:29:00,1.25665,1.257,1.25665,1.25685,35600000.0
2009-05-26 20:30:00,1.2569,1.257,1.2569,1.257,30000000.0
2009-05-26 20:31:00,1.257,1.257,1.25645,1.25645,17600000.0
2009-05-26 20:32:00,1.2569,1.25765,1.25675,1.25755,56800000.0
2009-05-26 20:33:00,1.25755,1.25755,1.2572,1.2573,21600000.0
2009-05-26 20:34:00,1.25705,1.25725,1.2567,1.25725,51800000.0
2009-05-26 20:35:00,1.2573,1.25785,1.257,1.2577,105600000.0
2009-05-26 20:36:00,1.2571,1.25785,1.2571,1.25785,34000000.0
2009-05-26 20:37:00,1.2578,1.25785,1.25695,1.257,44800000.0
2009-05-26 20:38:00,1.257,1.2575,1.2569,1.257,35600000.0
2009-05-26 20:39:00,1.257,1.2577,1.257,1.25735,42400000.0
2009-05-26 20:40:00,1.2574,1.2574,1.25655,1.2569,60800000.0
2009-05-26 20:41:00,1.2569,1.25755,1.25665,1.25755,46000000.0
2009-05-26 20:42:00,1.25785,1.25805,1.2572,1.2572,47200000.0
2009-05-26 20:43:00,1.25725,1.25725,1.25685,1.25725,28800000.0
2009-05-26 20:44:00,1.25735,1.25755,1.2573,1.2574,34000000.0
2009-05-26 20:45:00,1.2574,1.2575,1.25735,1.2574,14800000.0
2009-05-26 20:46:00,1.2575,1.2575,1.2573,1.2574,55400000.0
2009-05-26 20:47:00,1.2574,1.2574,1.25665,1.25685,39200000.0
2009-05-26 20:48:00,1.25705,1.2574,1.25685,1.25685,45600000.0
2009-05-26 20:49:00,1.2569,1.2571,1.2565,1.2565,44400000.0
2009-05-26 20:50:00,1.2566,1.2569,1.2565,1.2568,42200000.0
2009-05-26 20:51:00,1.2569,1.2571,1.2562,1.2567,34400000.0
2009-05-26 20:52:00,1.2568,1.2568,1.2563,1.2567,50000000.0
2009-05-26 20:53:00,1.2566,1.2567,1.25625,1.2565,31600000.0
2009-05-26 20:54:00,1.25655,1.2568,1.25605,1.25635,39200000.0
2009-05-26 20:55:00,1.25645,1.25655,1.2561,1.2561,49000000.0
2009-05-26 20:56:00,1.2561,1.25645,1.256,1.2562,62400000.0
2009-05-26 20:57:00,1.2561,1.2563,1.2561,1.25625,31600000.0
2009-05-26 20:58:00,1.25625,1.2564,1.25605,1.2561,18000000.0
2009-05-26 20:59:00,1.2561,1.25625,1.256,1.2561,54600000.0
2009-05-26 21:00:00,1.2561,1.25685,1.2561,1.2566,73800000.0
2009-05-26 21:01:00,1.2568,1.2568,1.2566,1.2566,8400000.0
2009-05-26 21:02:00,1.25675,1.25745,1.25655,1.25705,72000000.0
2009-05-26 21:03:00,1.25705,1.25715,1.25685,1.25695,55200000.0
2009-05-26 21:04:00,1.25705,1.2573,1.2566,1.2566,65200000.0
2009-05-26 21:05:00,1.25665,1.2571,1.25665,1.25685,51600000.0
2009-05-26 21:06:00,1.2568,1.257,1.2564,1.25685,33200000.0
2009-05-26 21:07:00,1.25695,1.2575,1.25695,1.25735,52400000.0
2009-05-26 21:08:00,1.2574,1.2575,1.256,1.2561,47600000.0
2009-05-26 21:09:00,1.2561,1.2572,1.25605,1.25715,99400000.0
2009-05-26 21:10:00,1.25715,1.2575,1.25615,1.2569,93000000.0
2009-05-26 21:11:00,1.25695,1.25805,1.25665,1.2571,140600000.0
2009-05-26 21:12:00,1.2571,1.25725,1.25695,1.2571,105000000.0
2009-05-26 21:13:00,1.2572,1.2572,1.2571,1.2571,39400000.0
2009-05-26 21:14:00,1.2567,1.25735,1.2565,1.25665,66600000.0
2009-05-26 21:15:00,1.2566,1.25685,1.2561,1.2561,49000000.0
2009-05-26 21:16:00,1.2561,1.25675,1.2561,1.2565,88400000.0
2009-05-26 21:17:00,1.25645,1.25645,1.25605,1.25635,76200000.0
2009-05-26 21:18:00,1.2564,1.2572,1.25615,1.25655,106800000.0
2009-05-26 21:19:00,1.2565,1.2575,1.25625,1.2574,69400000.0
2009-05-26 21:20:00,1.2574,1.2586,1.2572,1.2586,88200000.0
2009-05-26 21:21:00,1.2586,1.25865,1.25805,1.2582,83600000.0
2009-05-26 21:22:00,1.2582,1.2585,1.25815,1.2583,77200000.0
2009-05-26 21:23:00,1.25815,1.25855,1.258,1.2581,49600000.0
2009-05-26 21:24:00,1.258,1.2582,1.2574,1.25755,90200000.0
2009-05-26 21:25:00,1.25755,1.2578,1.2574,1.25765,71000000.0
2009-05-26 21:26:00,1.25745,1.25775,1.25745,1.2576,12600000.0
2009-05-26 21:27:00,1.25765,1.2581,1.25765,1.2578,31200000.0
2009-05-26 21:28:00,1.2578,1.2578,1.2575,1.2578,8400000.0
2009-05-26 21:29:00,1.25785,1.2581,1.2566,1.25675,70400000.0
2009-05-26 21:30:00,1.25675,1.2573,1.2566,1.257,33400000.0
2009-05-26 21:31:00,1.25695,1.25885,1.25695,1.25825,94400000.0
2009-05-26 21:32:00,1.2588,1.2588,1.25805,1.25835,58200000.0
2009-05-26 21:33:00,1.25815,1.2587,1.25815,1.25825,55200000.0
2009-05-26 21:34:00,1.2584,1.25855,1.258,1.25815,80800000.0
2009-05-26 21:35:00,1.25795,1.2583,1.2578,1.25795,46800000.0
2009-05-26 21:36:00,1.2579,1.2579,1.25705,1.2571,59200000.0
2009-05-26 21:37:00,1.2572,1.2576,1.2572,1.2574,47600000.0
2009-05-26 21:38:00,1.2572,1.2572,1.2572,1.2572,1600000.0
2009-05-26 21:39:00,1.25735,1.2577,1.25735,1.2577,49200000.0
2009-05-26 21:40:00,1.25755,1.2579,1.2574,1.2574,41200000.0
2009-05-26 21:41:00,1.2575,1.2578,1.25735,1.2574,110000000.0
2009-05-26 21:42:00,1.2574,1.2576,1.25705,1.25735,83200000.0
2009-05-26 21:43:00,1.2573,1.2577,1.2573,1.2575,167200000.0
2009-05-26 21:44:00,1.2575,1.2581,1.2571,1.2576,141200000.0
2009-05-26 21:45:00,1.25765,1.2577,1.25715,1.2574,64400000.0
2009-05-26 21:46:00,1.25765,1.25765,1.2573,1.2573,5800000.0
2009-05-26 21:47:00,1.2573,1.2578,1.2571,1.25765,84400000.0
2009-05-26 21:48:00,1.25765,1.25825,1.2573,1.2576,144400000.0
2009-05-26 21:49:00,1.2573,1.2579,1.25705,1.2575,90200000.0
2009-05-26 21:50:00,1.2575,1.2581,1.25715,1.2581,74800000.0
2009-05-26 21:51:00,1.2581,1.2588,1.2578,1.2578,57600000.0
2009-05-26 21:52:00,1.258,1.2587,1.25795,1.25805,116800000.0
2009-05-26 21:53:00,1.2582,1.2582,1.2578,1.25795,70400000.0
2009-05-26 21:54:00,1.258,1.25805,1.2579,1.25795,48000000.0
2009-05-26 21:55:00,1.258,1.2583,1.2579,1.2579,34800000.0
2009-05-26 21:56:00,1.25805,1.2584,1.25805,1.2584,26000000.0
2009-05-26 21:57:00,1.2584,1.2584,1.2584,1.2584,2800000.0
2009-05-26 21:58:00,1.25795,1.2583,1.25795,1.25825,22000000.0
2009-05-26 21:59:00,1.25825,1.25855,1.2581,1.25855,53800000.0
2009-05-26 22:00:00,1.25855,1.2587,1.2583,1.2587,20000000.0
2009-05-26 22:01:00,1.25875,1.25905,1.258,1.2583,16600000.0
2009-05-26 22:02:00,1.2582,1.2585,1.25725,1.2583,98800000.0
2009-05-26 22:03:00,1.2584,1.25985,1.25815,1.25955,84800000.0
2009-05-26 22:04:00,1.25915,1.2599,1.2586,1.25895,82800000.0
2009-05-26 22:05:00,1.25905,1.25905,1.25595,1.25815,172400000.0
2009-05-26 22:06:00,1.2588,1.2588,1.2581,1.2585,61000000.0
2009-05-26 22:07:00,1.2582,1.2582,1.258,1.25815,16000000.0
2009-05-26 22:08:00,1.2581,1.25905,1.2581,1.25825,60800000.0
2009-05-26 22:09:00,1.2582,1.25845,1.25765,1.2583,74000000.0
2009-05-26 22:10:00,1.25825,1.2585,1.25745,1.2583,55400000.0
2009-05-26 22:11:00,1.25835,1.25835,1.25815,1.2582,13200000.0
2009-05-26 22:12:00,1.25785,1.25785,1.2575,1.2577,29600000.0
2009-05-26 22:13:00,1.25785,1.25795,1.25755,1.25785,9600000.0
2009-05-26 22:14:00,1.2576,1.25795,1.25755,1.25795,16800000.0
2009-05-26 22:15:00,1.25785,1.258,1.25765,1.2577,39800000.0
2009-05-26 22:16:00,1.2576,1.2578,1.25755,1.25775,50800000.0
2009-05-26 22:17:00,1.25775,1.2581,1.25775,1.25795,21600000.0
2009-05-26 22:18:00,1.25785,1.25795,1.25765,1.25795,25200000.0
2009-05-26 22:19:00,1.2581,1.2583,1.2581,1.2582,16000000.0
2009-05-26 22:20:00,1.25815,1.25815,1.2578,1.2578,9600000.0
2009-05-26 22:21:00,1.2578,1.25815,1.25775,1.2581,25200000.0
2009-05-26 22:22:00,1.2581,1.2581,1.25675,1.25675,57200000.0
2009-05-26 22:23:00,1.2577,1.2577,1.2575,1.25755,10000000.0
2009-05-26 22:24:00,1.25703,1.25703,1.25681,1.25693,12000000.0
2009-05-26 22:25:00,1.25755,1.25755,1.25755,1.25755,15200000.0
2009-05-26 22:26:00,1.25755,1.2577,1.2575,1.2575,40000000.0
2009-05-26 22:27:00,1.25765,1.25775,1.25765,1.25775,11200000.0
2009-05-26 22:28:00,1.25775,1.258,1.25775,1.258,23200000.0
2009-05-26 22:29:00,1.25765,1.25805,1.25755,1.25805,23600000.0
2009-05-26 22:30:00,1.25795,1.25795,1.2572,1.25745,92200000.0
2009-05-26 22:31:00,1.258,1.258,1.25795,1.258,25600000.0
2009-05-26 22:32:00,1.258,1.258,1.258,1.258,22400000.0
2009-05-26 22:33:00,1.258,1.258,1.258,1.258,25600000.0
2009-05-26 22:34:00,1.258,1.258,1.258,1.258,3200000.0
2009-05-26 22:35:00,1.258,1.258,1.258,1.258,35200000.0
2009-05-26 22:36:00,1.258,1.258,1.2558,1.2573,121200000.0
2009-05-26 22:37:00,1.25725,1.25725,1.2568,1.25715,54000000.0
2009-05-26 22:38:00,1.2569,1.25735,1.25665,1.25735,12800000.0
2009-05-26 22:39:00,1.25735,1.2576,1.25695,1.25755,46400000.0
2009-05-26 22:40:00,1.2576,1.25795,1.2576,1.25795,17600000.0
2009-05-26 22:41:00,1.25795,1.25795,1.2573,1.2573,12400000.0
2009-05-26 22:42:00,1.2573,1.25745,1.2573,1.2574,15600000.0
2009-05-26 22:43:00,1.2575,1.2575,1.25745,1.25745,5600000.0
2009-05-26 22:44:00,1.25755,1.2579,1.25715,1.2573,44000000.0
2009-05-26 22:45:00,1.25725,1.2575,1.25725,1.2575,29000000.0
2009-05-26 22:46:00,1.2574,1.25765,1.2574,1.2576,21400000.0
2009-05-26 22:47:00,1.2577,1.25825,1.2577,1.2582,52400000.0
2009-05-26 22:48:00,1.2582,1.2582,1.25805,1.2582,33000000.0
2009-05-26 22:49:00,1.2583,1.2588,1.2575,1.2579,51400000.0
2009-05-26 22:50:00,1.2579,1.2583,1.2578,1.25815,22800000.0
2009-05-26 22:51:00,1.2582,1.2585,1.2582,1.2583,22800000.0
2009-05-26 22:52:00,1.25865,1.2587,1.25835,1.25835,23400000.0
2009-05-26 22:53:00,1.25815,1.25825,1.2573,1.25825,24600000.0
2009-05-26 22:54:00,1.25825,1.25825,1.2582,1.2582,3200000.0
2009-05-26 22:55:00,1.2574,1.2574,1.25711,1.25732,37800000.0
2009-05-26 22:56:00,1.2579,1.25815,1.2579,1.25815,6600000.0
2009-05-26 22:57:00,1.2582,1.25845,1.2582,1.2584,6800000.0
2009-05-26 22:58:00,1.2578,1.25795,1.2578,1.25795,2400000.0
2009-05-26 22:59:00,1.2579,1.2579,1.25785,1.2579,6000000.0
2009-05-26 23:00:00,1.25745,1.25745,1.25745,1.25745,1600000.0
2009-05-26 23:01:00,1.25756,1.25814,1.25751,1.25814,3600000.0
2009-05-26 23:02:00,1.2588,1.25905,1.2588,1.25905,3600000.0
2009-05-26 23:03:00,1.25843,1.25843,1.25831,1.25831,8400000.0
2009-05-26 23:04:00,1.25875,1.25955,1.25875,1.25935,8400000.0
2009-05-26 23:05:00,1.2588,1.25895,1.2588,1.25895,2400000.0
2009-05-26 23:06:00,1.2589,1.25895,1.2586,1.2589,14400000.0
2009-05-26 23:07:00,1.2591,1.25945,1.25875,1.2588,11200000.0
2009-05-26 23:08:00,1.2589,1.25935,1.2589,1.25935,13600000.0
2009-05-26 23:09:00,1.25955,1.2597,1.25945,1.25945,4800000.0
2009-05-26 23:10:00,1.2596,1.2596,1.2595,1.2596,6800000.0
2009-05-26 23:11:00,1.2596,1.2596,1.2595,1.2595,2800000.0
2009-05-26 23:12:00,1.2591,1.2591,1.2591,1.2591,1200000.0
2009-05-26 23:13:00,1.2592,1.2592,1.2592,1.2592,4000000.0
2009-05-26 23:14:00,1.2592,1.2595,1.2591,1.2595,8000000.0
2009-05-26 23:15:00,1.2592,1.2592,1.2592,1.2592,3600000.0
2009-05-26 23:16:00,1.25842,1.25842,1.25842,1.25842,4400000.0
2009-05-26 23:17:00,1.25915,1.25915,1.2591,1.2591,4400000.0
2009-05-26 23:19:00,1.2591,1.2592,1.25895,1.25895,8000000.0
2009-05-26 23:20:00,1.259,1.259,1.25855,1.25855,7600000.0
2009-05-26 23:21:00,1.2588,1.25905,1.2588,1.2588,7200000.0
2009-05-26 23:22:00,1.25885,1.25895,1.258,1.25855,31000000.0
2009-05-26 23:23:00,1.25895,1.25895,1.2584,1.2584,4000000.0
2009-05-26 23:24:00,1.25855,1.25865,1.25855,1.25865,5600000.0
2009-05-26 23:25:00,1.25875,1.25895,1.2582,1.2582,28600000.0
2009-05-26 23:26:00,1.258,1.2583,1.258,1.25825,18800000.0
2009-05-26 23:27:00,1.2582,1.25855,1.2582,1.25855,3200000.0
2009-05-26 23:28:00,1.25738,1.25738,1.25738,1.25738,6000000.0
2009-05-26 23:30:00,1.2584,1.2584,1.25825,1.25825,6000000.0
2009-05-26 23:31:00,1.25825,1.25825,1.25825,1.25825,1200000.0
2009-05-26 23:32:00,1.2584,1.2584,1.25805,1.25835,14400000.0
2009-05-26 23:33:00,1.2586,1.2586,1.25835,1.25855,4800000.0
2009-05-26 23:34:00,1.2585,1.2585,1.258,1.258,4000000.0
2009-05-26 23:35:00,1.258,1.25815,1.258,1.2581,13600000.0
2009-05-26 23:38:00,1.25785,1.258,1.25785,1.258,2400000.0
2009-05-26 23:39:00,1.2581,1.2582,1.2581,1.25815,10000000.0
2009-05-26 23:40:00,1.25825,1.25825,1.25825,1.25825,1200000.0
2009-05-26 23:42:00,1.25815,1.25815,1.25815,1.25815,1200000.0
2009-05-26 23:43:00,1.25743,1.25743,1.25743,1.25743,6000000.0
2009-05-26 23:44:00,1.2581,1.25815,1.258,1.258,6000000.0
2009-05-26 23:45:00,1.25805,1.25825,1.25795,1.2582,7200000.0
2009-05-26 23:46:00,1.25835,1.25835,1.25815,1.25815,6000000.0
2009-05-26 23:47:00,1.2583,1.2585,1.2583,1.2585,4800000.0
2009-05-26 23:48:00,1.2585,1.25895,1.25835,1.25865,20400000.0
2009-05-26 23:49:00,1.2587,1.2587,1.2587,1.2587,5600000.0
2009-05-26 23:50:00,1.25819,1.25848,1.25819,1.25848,54200000.0
2009-05-26 23:51:00,1.2589,1.2593,1.2589,1.2593,4400000.0
2009-05-26 23:52:00,1.25905,1.2593,1.25905,1.25905,9600000.0
2009-05-26 23:53:00,1.2587,1.25895,1.25865,1.25895,12800000.0
2009-05-26 23:54:00,1.25885,1.25885,1.25865,1.25885,21200000.0
2009-05-26 23:55:00,1.25885,1.259,1.25885,1.259,4800000.0
2009-05-26 23:56:00,1.2589,1.2589,1.2589,1.2589,1600000.0
2009-05-26 23:57:00,1.2589,1.2589,1.2589,1.2589,1600000.0
2009-05-26 23:58:00,1.25885,1.25885,1.25885,1.25885,1600000.0
2009-05-26 23:59:00,1.25885,1.25885,1.25885,1.25885,1600000.0
2009-05-27 00:00:00,1.25895,1.25905,1.25895,1.25905,3200000.0
2009-05-27 00:01:00,1.2591,1.26155,1.2589,1.25995,54000000.0
2009-05-27 00:02:00,1.26015,1.26325,1.26015,1.26325,106000000.0
2009-05-27 00:03:00,1.2632,1.26325,1.26315,1.2632,14000000.0
2009-05-27 00:04:00,1.2631,1.26375,1.26105,1.26205,79000000.0
2009-05-27 00:05:00,1.26095,1.26145,1.26095,1.26145,23800000.0
2009-05-27 00:06:00,1.26155,1.2625,1.2615,1.2625,31600000.0
2009-05-27 00:07:00,1.26315,1.26345,1.26315,1.26325,25800000.0
2009-05-27 00:08:00,1.26335,1.2637,1.2633,1.26365,21200000.0
2009-05-27 00:09:00,1.2636,1.2636,1.2628,1.26335,57200000.0
2009-05-27 00:10:00,1.2633,1.2634,1.2625,1.26335,25000000.0
2009-05-27 00:11:00,1.26335,1.2634,1.26335,1.2634,12200000.0
2009-05-27 00:12:00,1.26335,1.2634,1.2628,1.26285,39600000.0
2009-05-27 00:13:00,1.2631,1.2637,1.2631,1.2634,22600000.0
2009-05-27 00:14:00,1.2636,1.2639,1.2634,1.2634,22600000.0
2009-05-27 00:15:00,1.26355,1.2636,1.26355,1.2636,4000000.0
2009-05-27 00:16:00,1.26395,1.2642,1.26325,1.2635,20000000.0
2009-05-27 00:17:00,1.2636,1.2639,1.2636,1.2639,7200000.0
2009-05-27 00:18:00,1.26395,1.26395,1.2636,1.2636,12000000.0
2009-05-27 00:19:00,1.2634,1.2636,1.2632,1.2636,28000000.0
2009-05-27 00:20:00,1.26345,1.26365,1.26315,1.2636,16600000.0
2009-05-27 00:21:00,1.26325,1.26385,1.26325,1.2636,16800000.0
2009-05-27 00:22:00,1.26355,1.2638,1.26275,1.2638,21000000.0
2009-05-27 00:23:00,1.2638,1.264,1.26325,1.26325,30000000.0
2009-05-27 00:24:00,1.26335,1.26335,1.2632,1.2633,13000000.0
2009-05-27 00:25:00,1.2632,1.2633,1.2632,1.2633,4000000.0
2009-05-27 00:26:00,1.2634,1.2636,1.26315,1.26355,33400000.0
2009-05-27 00:27:00,1.2637,1.2647,1.2637,1.2647,25600000.0
2009-05-27 00:28:00,1.2646,1.26465,1.26415,1.26425,21800000.0
2009-05-27 00:29:00,1.26435,1.2651,1.26435,1.2646,66200000.0
2009-05-27 00:30:00,1.2646,1.2649,1.2646,1.2648,11800000.0
2009-05-27 00:31:00,1.2648,1.2648,1.2647,1.2647,2400000.0
2009-05-27 00:32:00,1.2647,1.2647,1.2647,1.2647,1200000.0
2009-05-27 00:33:00,1.26495,1.26495,1.2647,1.2648,7400000.0
2009-05-27 00:34:00,1.2647,1.265,1.26465,1.26485,11000000.0
2009-05-27 00:35:00,1.265,1.26515,1.265,1.26515,30600000.0
2009-05-27 00:36:00,1.26515,1.26515,1.2649,1.2651,4800000.0
2009-05-27 00:37:00,1.2649,1.2649,1.26395,1.26475,40000000.0
2009-05-27 00:38:00,1.26515,1.26535,1.2645,1.2647,55000000.0
2009-05-27 00:39:00,1.26475,1.26475,1.26465,1.26465,4800000.0
2009-05-27 00:40:00,1.26465,1.26465,1.26425,1.26425,8200000.0
2009-05-27 00:41:00,1.2645,1.26455,1.2641,1.2641,24000000.0
2009-05-27 00:42:00,1.26425,1.26425,1.26355,1.26375,62200000.0
2009-05-27 00:43:00,1.26395,1.26395,1.26395,1.26395,2800000.0
2009-05-27 00:44:00,1.26385,1.26385,1.26385,1.26385,1600000.0
2009-05-27 00:45:00,1.2643,1.26445,1.26375,1.2644,14000000.0
2009-05-27 00:46:00,1.2644,1.26495,1.26325,1.26425,65400000.0
2009-05-27 00:47:00,1.2645,1.26495,1.26425,1.26425,44200000.0
2009-05-27 00:48:00,1.2644,1.2645,1.2643,1.2644,27400000.0
2009-05-27 00:49:00,1.2644,1.26475,1.2644,1.26455,19800000.0
2009-05-27 00:50:00,1.2647,1.26475,1.26455,1.26455,15000000.0
2009-05-27 00:51:00,1.26455,1.2646,1.2635,1.2636,21600000.0
2009-05-27 00:52:00,1.2636,1.2642,1.26355,1.2642,40000000.0
2009-05-27 00:53:00,1.26395,1.2643,1.26385,1.2643,41200000.0
2009-05-27 00:54:00,1.264,1.26415,1.264,1.26415,7200000.0
2009-05-27 00:55:00,1.2643,1.2643,1.264,1.26415,39400000.0
2009-05-27 00:56:00,1.26415,1.26475,1.26415,1.2646,42200000.0
2009-05-27 00:57:00,1.26465,1.26475,1.2644,1.2645,33800000.0
2009-05-27 00:58:00,1.26455,1.26475,1.2645,1.2645,10000000.0
2009-05-27 00:59:00,1.26425,1.2651,1.2642,1.26495,55600000.0
2009-05-27 01:00:00,1.26495,1.26545,1.26495,1.2651,48400000.0
2009-05-27 01:01:00,1.2651,1.2657,1.26505,1.26535,27400000.0
2009-05-27 01:02:00,1.26565,1.26575,1.26535,1.2656,48200000.0
2009-05-27 01:03:00,1.26555,1.2657,1.26535,1.2657,33200000.0
2009-05-27 01:04:00,1.2657,1.2658,1.26505,1.2653,46600000.0
2009-05-27 01:05:00,1.2653,1.2654,1.26515,1.26525,19000000.0
2009-05-27 01:06:00,1.2653,1.2653,1.26415,1.2649,60000000.0
2009-05-27 01:07:00,1.26495,1.2652,1.26435,1.26465,53800000.0
2009-05-27 01:08:00,1.2646,1.26475,1.2646,1.2647,7400000.0
2009-05-27 01:09:00,1.2647,1.2647,1.2641,1.2644,32400000.0
2009-05-27 01:10:00,1.26465,1.26485,1.26455,1.2646,19400000.0
2009-05-27 01:11:00,1.2646,1.2647,1.26435,1.26455,53000000.0
2009-05-27 01:12:00,1.2646,1.26465,1.26455,1.26455,17400000.0
2009-05-27 01:13:00,1.26465,1.26465,1.26435,1.26435,19600000.0
2009-05-27 01:14:00,1.2645,1.2648,1.26405,1.2644,54000000.0
2009-05-27 01:15:00,1.2644,1.26445,1.26405,1.2641,18800000.0
2009-05-27 01:16:00,1.26425,1.2646,1.26425,1.2646,7200000.0
2009-05-27 01:17:00,1.2646,1.26515,1.2643,1.26465,20400000.0
2009-05-27 01:18:00,1.26475,1.26485,1.2647,1.2647,19000000.0
2009-05-27 01:19:00,1.26418,1.26418,1.26413,1.26413,8400000.0
2009-05-27 01:20:00,1.2647,1.2648,1.2647,1.2648,15200000.0
2009-05-27 01:21:00,1.26475,1.26475,1.2646,1.2646,22800000.0
2009-05-27 01:22:00,1.26445,1.2646,1.2643,1.26445,43600000.0
2009-05-27 01:23:00,1.26445,1.26455,1.26435,1.26445,26200000.0
2009-05-27 01:24:00,1.2645,1.26475,1.2644,1.26455,69400000.0
2009-05-27 01:25:00,1.2645,1.2647,1.2645,1.2647,14400000.0
2009-05-27 01:26:00,1.2647,1.26495,1.26465,1.2648,26400000.0
2009-05-27 01:27:00,1.26485,1.26485,1.2643,1.2645,90600000.0
2009-05-27 01:28:00,1.2646,1.2648,1.26445,1.2645,32200000.0
2009-05-27 01:29:00,1.2646,1.2647,1.26455,1.2647,3600000.0
2009-05-27 01:30:00,1.2648,1.2648,1.26435,1.26455,26600000.0
2009-05-27 01:31:00,1.26465,1.26465,1.26435,1.26445,44200000.0
2009-05-27 01:32:00,1.26445,1.2646,1.26405,1.2642,56000000.0
2009-05-27 01:33:00,1.2643,1.26435,1.2641,1.26435,7200000.0
2009-05-27 01:34:00,1.2643,1.26495,1.26425,1.26455,53600000.0
2009-05-27 01:35:00,1.26455,1.26455,1.26415,1.2644,28200000.0
2009-05-27 01:36:00,1.2644,1.2646,1.26405,1.26445,50200000.0
2009-05-27 01:37:00,1.26455,1.26455,1.26455,1.26455,9600000.0
2009-05-27 01:38:00,1.2646,1.26465,1.2645,1.2645,10800000.0
2009-05-27 01:39:00,1.2645,1.2647,1.26445,1.2646,25400000.0
2009-05-27 01:40:00,1.26445,1.26465,1.26445,1.26465,23600000.0
2009-05-27 01:41:00,1.26415,1.26417,1.264,1.2641,10800000.0
2009-05-27 01:42:00,1.26465,1.26465,1.26455,1.26465,6800000.0
2009-05-27 01:43:00,1.26419,1.2643,1.26395,1.26395,27200000.0
2009-05-27 01:45:00,1.2647,1.2647,1.2645,1.2645,16200000.0
2009-05-27 01:46:00,1.26465,1.26515,1.26455,1.26515,43000000.0
2009-05-27 01:47:00,1.26515,1.26555,1.26475,1.2648,66000000.0
2009-05-27 01:48:00,1.2648,1.2649,1.2648,1.2648,18400000.0
2009-05-27 01:49:00,1.2648,1.2648,1.2642,1.26435,55400000.0
2009-05-27 01:50:00,1.2644,1.2648,1.2644,1.26475,39200000.0
2009-05-27 01:51:00,1.26475,1.2648,1.26395,1.2643,70000000.0
2009-05-27 01:52:00,1.26455,1.2648,1.2643,1.2647,34000000.0
2009-05-27 01:53:00,1.2648,1.2648,1.26435,1.26455,21600000.0
2009-05-27 01:54:00,1.2645,1.26505,1.264,1.26495,84000000.0
2009-05-27 01:55:00,1.2646,1.26495,1.26425,1.2644,75600000.0
2009-05-27 01:56:00,1.26445,1.26475,1.2642,1.26425,44600000.0
2009-05-27 01:57:00,1.2645,1.2646,1.26445,1.26445,14400000.0
2009-05-27 01:58:00,1.26445,1.2648,1.26385,1.2645,55400000.0
2009-05-27 01:59:00,1.26465,1.26545,1.2644,1.2645,90600000.0
2009-05-27 02:00:00,1.26445,1.2646,1.2644,1.26445,29800000.0
2009-05-27 02:01:00,1.26435,1.26485,1.2642,1.26455,53600000.0
2009-05-27 02:02:00,1.26475,1.26515,1.26385,1.26425,94400000.0
2009-05-27 02:03:00,1.2642,1.2642,1.2633,1.2637,28200000.0
2009-05-27 02:04:00,1.2637,1.26465,1.26345,1.26445,32200000.0
2009-05-27 02:05:00,1.2645,1.26475,1.2643,1.2645,62800000.0
2009-05-27 02:06:00,1.2645,1.2645,1.264,1.26415,64200000.0
2009-05-27 02:07:00,1.2642,1.2642,1.26405,1.26405,15000000.0
2009-05-27 02:08:00,1.2641,1.26455,1.26395,1.26395,35200000.0
2009-05-27 02:09:00,1.26395,1.2642,1.2637,1.26385,48200000.0
2009-05-27 02:10:00,1.26385,1.26415,1.2636,1.2638,52200000.0
2009-05-27 02:11:00,1.26365,1.2638,1.26355,1.2636,54400000.0
2009-05-27 02:12:00,1.2637,1.26435,1.26345,1.26375,32000000.0
2009-05-27 02:13:00,1.26375,1.26435,1.26305,1.2639,84400000.0
2009-05-27 02:14:00,1.2635,1.264,1.2635,1.2635,50400000.0
2009-05-27 02:15:00,1.2635,1.26415,1.2628,1.2634,54000000.0
2009-05-27 02:16:00,1.2635,1.26365,1.263,1.2635,74200000.0
2009-05-27 02:17:00,1.26355,1.26355,1.263,1.2632,87600000.0
2009-05-27 02:18:00,1.26315,1.2632,1.263,1.2632,16600000.0
2009-05-27 02:19:00,1.2633,1.26345,1.2632,1.26335,32600000.0
2009-05-27 02:20:00,1.26345,1.26385,1.26315,1.2638,52400000.0
2009-05-27 02:21:00,1.264,1.2645,1.2636,1.26365,41200000.0
2009-05-27 02:22:00,1.2638,1.2638,1.2636,1.26375,53400000.0
2009-05-27 02:23:00,1.2636,1.26385,1.2636,1.26365,7400000.0
2009-05-27 02:24:00,1.2637,1.26385,1.2634,1.26345,40000000.0
2009-05-27 02:25:00,1.2635,1.2638,1.26345,1.2635,25800000.0
2009-05-27 02:26:00,1.26355,1.26355,1.2635,1.2635,2400000.0
2009-05-27 02:27:00,1.26315,1.26355,1.26315,1.2635,39200000.0
2009-05-27 02:28:00,1.26355,1.2637,1.26345,1.2635,23600000.0
2009-05-27 02:29:00,1.2635,1.26365,1.263,1.263,78800000.0
2009-05-27 02:30:00,1.26295,1.26345,1.26295,1.26335,107600000.0
2009-05-27 02:31:00,1.26355,1.2636,1.26335,1.2636,41400000.0
2009-05-27 02:32:00,1.2636,1.26485,1.2636,1.2639,60400000.0
2009-05-27 02:33:00,1.2639,1.26415,1.2638,1.2641,62800000.0
2009-05-27 02:34:00,1.2641,1.26415,1.26345,1.26415,98400000.0
2009-05-27 02:35:00,1.26395,1.26445,1.26385,1.2643,29800000.0
2009-05-27 02:36:00,1.2639,1.26445,1.2638,1.264,28200000.0
2009-05-27 02:37:00,1.26405,1.2644,1.2638,1.2644,16000000.0
2009-05-27 02:38:00,1.26445,1.26445,1.26425,1.26425,4800000.0
2009-05-27 02:39:00,1.2643,1.2643,1.2641,1.26425,11600000.0
2009-05-27 02:40:00,1.26425,1.26435,1.2639,1.2642,27000000.0
2009-05-27 02:41:00,1.2643,1.26495,1.2642,1.2643,37200000.0
2009-05-27 02:42:00,1.2644,1.2645,1.26425,1.2643,9600000.0
2009-05-27 02:43:00,1.26445,1.26465,1.26435,1.26465,22400000.0
2009-05-27 02:44:00,1.2646,1.2646,1.26395,1.2642,60000000.0
2009-05-27 02:45:00,1.26425,1.26455,1.2642,1.2642,46400000.0
2009-05-27 02:46:00,1.2642,1.26435,1.2636,1.26425,88000000.0
2009-05-27 02:47:00,1.2642,1.26425,1.2636,1.2637,48800000.0
2009-05-27 02:48:00,1.2635,1.26385,1.263,1.2633,64600000.0
2009-05-27 02:49:00,1.26335,1.2644,1.26335,1.2639,68200000.0
2009-05-27 02:50:00,1.2639,1.2645,1.2639,1.2642,33400000.0
2009-05-27 02:51:00,1.2641,1.2643,1.26345,1.2638,48400000.0
2009-05-27 02:52:00,1.26355,1.26365,1.2632,1.2634,49400000.0
2009-05-27 02:53:00,1.2634,1.26425,1.2634,1.2637,95400000.0
2009-05-27 02:54:00,1.2637,1.2644,1.2631,1.2636,115000000.0
2009-05-27 02:55:00,1.2637,1.2645,1.2637,1.2641,73000000.0
2009-05-27 02:56:00,1.26415,1.2643,1.26375,1.26385,92200000.0
2009-05-27 02:57:00,1.2638,1.2639,1.26335,1.2638,46400000.0
2009-05-27 02:58:00,1.2638,1.26395,1.26285,1.26335,73200000.0
2009-05-27 02:59:00,1.2634,1.26405,1.26305,1.26405,46600000.0
2009-05-27 03:00:00,1.2639,1.2641,1.2636,1.2637,58600000.0
2009-05-27 03:01:00,1.2638,1.26435,1.26345,1.26425,120200000.0
2009-05-27 03:02:00,1.26435,1.26435,1.2636,1.264,103600000.0
2009-05-27 03:03:00,1.26405,1.26445,1.26365,1.26375,62400000.0
2009-05-27 03:04:00,1.26375,1.26405,1.26365,1.2638,26800000.0
2009-05-27 03:05:00,1.2637,1.26405,1.26315,1.2637,39600000.0
2009-05-27 03:06:00,1.2637,1.26455,1.2637,1.264,59600000.0
2009-05-27 03:07:00,1.2641,1.2641,1.26355,1.2639,25200000.0
2009-05-27 03:08:00,1.264,1.264,1.2635,1.26385,23200000.0
2009-05-27 03:09:00,1.2638,1.2638,1.26355,1.26355,3800000.0
2009-05-27 03:10:00,1.26355,1.2638,1.2633,1.2635,61000000.0
2009-05-27 03:11:00,1.2634,1.26395,1.26325,1.2636,69200000.0
2009-05-27 03:12:00,1.26345,1.2635,1.26325,1.26335,19200000.0
2009-05-27 03:13:00,1.2633,1.26335,1.2633,1.26335,5400000.0
2009-05-27 03:14:00,1.26315,1.26335,1.2628,1.26285,39200000.0
2009-05-27 03:15:00,1.26305,1.2636,1.26285,1.26335,32800000.0
2009-05-27 03:16:00,1.26335,1.26335,1.26335,1.26335,1200000.0
2009-05-27 03:18:00,1.26325,1.26335,1.2632,1.2633,12400000.0
2009-05-27 03:19:00,1.2632,1.2634,1.26315,1.26325,13600000.0
2009-05-27 03:20:00,1.26305,1.26355,1.2628,1.26355,54000000.0
2009-05-27 03:21:00,1.26365,1.26365,1.26295,1.2634,75400000.0
2009-05-27 03:22:00,1.2633,1.2639,1.2633,1.2638,34000000.0
2009-05-27 03:23:00,1.26375,1.26405,1.2637,1.2637,43400000.0
2009-05-27 03:24:00,1.26365,1.2637,1.26355,1.2636,12400000.0
2009-05-27 03:25:00,1.2634,1.2639,1.2634,1.2638,17600000.0
2009-05-27 03:26:00,1.26385,1.2645,1.26385,1.2639,27400000.0
2009-05-27 03:27:00,1.26415,1.26415,1.2638,1.2639,56400000.0
2009-05-27 03:28:00,1.2638,1.264,1.26335,1.26345,63000000.0
2009-05-27 03:29:00,1.26355,1.2637,1.2628,1.2631,40000000.0
2009-05-27 03:30:00,1.2631,1.2636,1.26305,1.2633,26800000.0
2009-05-27 03:31:00,1.2633,1.26365,1.26315,1.26365,24000000.0
2009-05-27 03:32:00,1.2637,1.2639,1.26255,1.26305,88600000.0
2009-05-27 03:33:00,1.26295,1.2632,1.2627,1.2631,79800000.0
2009-05-27 03:34:00,1.26305,1.2633,1.2628,1.26285,42000000.0
2009-05-27 03:35:00,1.26285,1.26305,1.26255,1.26285,57400000.0
2009-05-27 03:36:00,1.26285,1.26295,1.26255,1.26255,51800000.0
2009-05-27 03:37:00,1.26235,1.2629,1.26235,1.2629,54200000.0
2009-05-27 03:38:00,1.2629,1.2635,1.2627,1.2635,36000000.0
2009-05-27 03:39:00,1.2634,1.2636,1.26255,1.2632,60800000.0
2009-05-27 03:40:00,1.26285,1.26325,1.2625,1.2632,34800000.0
2009-05-27 03:41:00,1.26295,1.2632,1.2625,1.263,44800000.0
2009-05-27 03:42:00,1.26305,1.26315,1.2625,1.26315,21600000.0
2009-05-27 03:43:00,1.26305,1.2633,1.263,1.26315,26800000.0
2009-05-27 03:44:00,1.2631,1.2634,1.2622,1.263,59200000.0
2009-05-27 03:45:00,1.2628,1.2635,1.26255,1.2627,59800000.0
2009-05-27 03:46:00,1.26285,1.2633,1.2627,1.2629,50800000.0
2009-05-27 03:47:00,1.26305,1.2633,1.26195,1.2627,66000000.0
2009-05-27 03:48:00,1.26285,1.263,1.26245,1.2629,23400000.0
2009-05-27 03:49:00,1.2629,1.2629,1.26225,1.26275,34800000.0
2009-05-27 03:50:00,1.2624,1.26285,1.2622,1.2627,98600000.0
2009-05-27 03:51:00,1.26275,1.2631,1.262,1.26215,72600000.0
2009-05-27 03:52:00,1.2621,1.26275,1.2619,1.2627,71800000.0
2009-05-27 03:53:00,1.26265,1.2629,1.26255,1.26285,37200000.0
2009-05-27 03:54:00,1.26295,1.26295,1.26235,1.26235,21600000.0
2009-05-27 03:55:00,1.2624,1.26285,1.2624,1.26255,26800000.0
2009-05-27 03:56:00,1.26255,1.2629,1.2622,1.2625,67200000.0
2009-05-27 03:57:00,1.2624,1.26295,1.2624,1.2628,15200000.0
2009-05-27 03:58:00,1.2628,1.26315,1.26235,1.26265,56000000.0
2009-05-27 03:59:00,1.26275,1.26275,1.2622,1.26255,38200000.0
2009-05-27 04:00:00,1.26225,1.2627,1.26185,1.26225,89400000.0
2009-05-27 04:01:00,1.26235,1.26255,1.2618,1.262,90800000.0
2009-05-27 04:02:00,1.26215,1.26265,1.26175,1.26175,41400000.0
2009-05-27 04:03:00,1.2619,1.2619,1.26175,1.26175,15200000.0
2009-05-27 04:04:00,1.26205,1.2624,1.26175,1.26225,26600000.0
2009-05-27 04:05:00,1.26225,1.2623,1.2619,1.26225,32400000.0
2009-05-27 04:06:00,1.26225,1.26265,1.26205,1.2623,50200000.0
2009-05-27 04:07:00,1.26215,1.26255,1.2617,1.26215,52800000.0
2009-05-27 04:08:00,1.2621,1.26245,1.262,1.26235,40800000.0
2009-05-27 04:09:00,1.26235,1.26245,1.26165,1.2622,55600000.0
2009-05-27 04:10:00,1.2623,1.2626,1.262,1.262,40800000.0
2009-05-27 04:11:00,1.2622,1.26235,1.2622,1.2623,9600000.0
2009-05-27 04:12:00,1.2623,1.2625,1.26205,1.2625,27600000.0
2009-05-27 04:13:00,1.2624,1.2625,1.2622,1.2622,50400000.0
2009-05-27 04:14:00,1.26215,1.2623,1.262,1.26225,35000000.0
2009-05-27 04:15:00,1.26225,1.26225,1.26185,1.26185,50400000.0
2009-05-27 04:16:00,1.26185,1.26245,1.26135,1.26235,81400000.0
2009-05-27 04:17:00,1.2623,1.26235,1.26215,1.26215,21600000.0
2009-05-27 04:18:00,1.26225,1.26225,1.2621,1.2621,8400000.0
2009-05-27 04:19:00,1.2621,1.263,1.2621,1.26255,31600000.0
2009-05-27 04:20:00,1.2627,1.2628,1.2627,1.2628,3600000.0
2009-05-27 04:21:00,1.26215,1.2625,1.2617,1.2618,49200000.0
2009-05-27 04:22:00,1.2618,1.26235,1.2614,1.26235,43800000.0
2009-05-27 04:23:00,1.26225,1.2627,1.2621,1.2623,55800000.0
2009-05-27 04:24:00,1.2622,1.2622,1.26145,1.26165,93200000.0
2009-05-27 04:25:00,1.2616,1.26185,1.26135,1.2615,70800000.0
2009-05-27 04:26:00,1.26165,1.2617,1.26125,1.2614,27400000.0
2009-05-27 04:27:00,1.26135,1.262,1.26105,1.262,63400000.0
2009-05-27 04:28:00,1.26165,1.26175,1.2606,1.2615,37200000.0
2009-05-27 04:29:00,1.2615,1.2615,1.26115,1.26135,14400000.0
2009-05-27 04:30:00,1.26135,1.26165,1.26135,1.2614,22800000.0
2009-05-27 04:31:00,1.2614,1.26205,1.2613,1.26195,29200000.0
2009-05-27 04:32:00,1.262,1.26225,1.26135,1.26205,41800000.0
2009-05-27 04:33:00,1.26215,1.2624,1.262,1.26225,37400000.0
2009-05-27 04:34:00,1.26215,1.2624,1.26215,1.2623,14800000.0
2009-05-27 04:35:00,1.2622,1.2625,1.26205,1.2621,37200000.0
2009-05-27 04:36:00,1.26225,1.2626,1.26225,1.26245,19200000.0
2009-05-27 04:37:00,1.2626,1.2632,1.2624,1.2626,27000000.0
2009-05-27 04:38:00,1.2631,1.26375,1.26262,1.26365,47600000.0
2009-05-27 04:39:00,1.26355,1.26405,1.2634,1.2635,87400000.0
2009-05-27 04:40:00,1.2635,1.26395,1.2634,1.26395,37200000.0
2009-05-27 04:41:00,1.2639,1.264,1.26315,1.26385,60000000.0
2009-05-27 04:42:00,1.2639,1.264,1.2632,1.26395,38400000.0
2009-05-27 04:43:00,1.26425,1.2643,1.2636,1.26385,53600000.0
2009-05-27 04:44:00,1.26385,1.26465,1.26375,1.26415,58800000.0
2009-05-27 04:45:00,1.2641,1.26475,1.26385,1.26475,42400000.0
2009-05-27 04:46:00,1.26485,1.2651,1.2647,1.2647,39200000.0
2009-05-27 04:47:00,1.2647,1.26475,1.2642,1.2643,36600000.0
2009-05-27 04:48:00,1.26425,1.26455,1.26395,1.2644,49200000.0
2009-05-27 04:49:00,1.2644,1.26465,1.2643,1.2645,14400000.0
2009-05-27 04:50:00,1.26455,1.26455,1.26405,1.26405,24000000.0
2009-05-27 04:51:00,1.26415,1.26415,1.2637,1.26395,21600000.0
2009-05-27 04:52:00,1.2643,1.2648,1.2643,1.26435,32200000.0
2009-05-27 04:53:00,1.2644,1.2646,1.2639,1.26415,24400000.0
2009-05-27 04:54:00,1.2646,1.2646,1.2639,1.2642,115800000.0
2009-05-27 04:55:00,1.26425,1.26445,1.264,1.2641,62200000.0
2009-05-27 04:56:00,1.26385,1.26385,1.26365,1.26375,31000000.0
2009-05-27 04:57:00,1.26375,1.26415,1.26375,1.26395,16600000.0
2009-05-27 04:58:00,1.264,1.26435,1.26395,1.2641,35600000.0
2009-05-27 04:59:00,1.264,1.2645,1.264,1.2644,12200000.0
2009-05-27 05:00:00,1.2645,1.2645,1.26215,1.26215,69600000.0
2009-05-27 05:01:00,1.2625,1.26295,1.2615,1.26245,63000000.0
2009-05-27 05:02:00,1.2624,1.26245,1.2606,1.2613,91800000.0
2009-05-27 05:03:00,1.2614,1.2621,1.26125,1.2616,56200000.0
2009-05-27 05:04:00,1.2617,1.2619,1.26145,1.2618,56400000.0
2009-05-27 05:05:00,1.2618,1.2624,1.26145,1.26215,56400000.0
2009-05-27 05:06:00,1.26215,1.26245,1.262,1.26235,14400000.0
2009-05-27 05:07:00,1.2621,1.2628,1.26145,1.2627,115400000.0
2009-05-27 05:08:00,1.2628,1.26295,1.2628,1.26295,9600000.0
2009-05-27 05:09:00,1.26275,1.26275,1.26255,1.26255,32400000.0
2009-05-27 05:10:00,1.2627,1.2627,1.26265,1.2627,3600000.0
2009-05-27 05:11:00,1.26275,1.26275,1.26225,1.26235,17600000.0
2009-05-27 05:12:00,1.2623,1.263,1.26225,1.26255,51400000.0
2009-05-27 05:13:00,1.2626,1.26275,1.2625,1.26265,16200000.0
2009-05-27 05:14:00,1.26275,1.2629,1.2626,1.26265,45000000.0
2009-05-27 05:15:00,1.26265,1.26265,1.2616,1.2617,47400000.0
2009-05-27 05:16:00,1.26175,1.26245,1.2617,1.26245,38000000.0
2009-05-27 05:17:00,1.2626,1.26265,1.26215,1.2626,21600000.0
2009-05-27 05:18:00,1.26265,1.2627,1.2623,1.2623,26800000.0
2009-05-27 05:19:00,1.26245,1.26295,1.26215,1.26275,39600000.0
2009-05-27 05:20:00,1.26265,1.2627,1.26265,1.26265,3600000.0
2009-05-27 05:21:00,1.26255,1.2626,1.2624,1.2625,8400000.0
2009-05-27 05:22:00,1.26235,1.26235,1.26185,1.26205,35600000.0
2009-05-27 05:23:00,1.2622,1.2622,1.26205,1.2621,3600000.0
2009-05-27 05:24:00,1.26215,1.2622,1.26185,1.2621,28600000.0
2009-05-27 05:25:00,1.2621,1.26245,1.26205,1.26245,13200000.0
2009-05-27 05:26:00,1.2625,1.26285,1.2625,1.26285,9600000.0
2009-05-27 05:27:00,1.2629,1.2634,1.2628,1.2634,86400000.0
2009-05-27 05:28:00,1.26335,1.2635,1.2631,1.2635,56000000.0
2009-05-27 05:29:00,1.26355,1.26375,1.2631,1.2635,82400000.0
2009-05-27 05:30:00,1.26345,1.2635,1.2631,1.2631,37600000.0
2009-05-27 05:31:00,1.2631,1.26325,1.2621,1.26215,86600000.0
2009-05-27 05:32:00,1.2622,1.26305,1.26215,1.26305,50600000.0
2009-05-27 05:33:00,1.263,1.26315,1.26235,1.26255,32600000.0
2009-05-27 05:34:00,1.26265,1.263,1.26265,1.26295,19200000.0
2009-05-27 05:35:00,1.26285,1.2635,1.2628,1.2628,77800000.0
2009-05-27 05:36:00,1.26295,1.26295,1.2629,1.2629,17000000.0
2009-05-27 05:37:00,1.26295,1.2635,1.26295,1.263,9600000.0
2009-05-27 05:38:00,1.263,1.26305,1.263,1.26305,3600000.0
2009-05-27 05:39:00,1.263,1.2638,1.263,1.2635,51800000.0
2009-05-27 05:40:00,1.2635,1.2639,1.26265,1.263,86800000.0
2009-05-27 05:41:00,1.26305,1.26335,1.26195,1.26225,57400000.0
2009-05-27 05:42:00,1.2625,1.26295,1.26245,1.26295,39600000.0
2009-05-27 05:43:00,1.26295,1.263,1.26225,1.2627,37400000.0
2009-05-27 05:44:00,1.26255,1.26285,1.26255,1.26265,21800000.0
2009-05-27 05:45:00,1.26235,1.2631,1.2623,1.2627,43600000.0
2009-05-27 05:46:00,1.2627,1.26275,1.2624,1.26275,12000000.0
2009-05-27 05:47:00,1.2628,1.26355,1.26255,1.26355,60400000.0
2009-05-27 05:48:00,1.2636,1.26395,1.2635,1.26395,28600000.0
2009-05-27 05:49:00,1.2639,1.26405,1.2631,1.2631,47200000.0
2009-05-27 05:50:00,1.2631,1.26335,1.26275,1.26275,36000000.0
2009-05-27 05:51:00,1.26275,1.2637,1.26245,1.2633,41800000.0
2009-05-27 05:52:00,1.2634,1.2637,1.26315,1.2634,22800000.0
2009-05-27 05:53:00,1.2634,1.2634,1.26305,1.26305,31200000.0
2009-05-27 05:54:00,1.2631,1.26385,1.26295,1.26355,40400000.0
2009-05-27 05:55:00,1.26355,1.26375,1.26335,1.26365,32600000.0
2009-05-27 05:56:00,1.26365,1.26365,1.263,1.26315,44000000.0
2009-05-27 05:57:00,1.263,1.2634,1.263,1.2634,18800000.0
2009-05-27 05:58:00,1.26325,1.26345,1.2629,1.2631,24400000.0
2009-05-27 05:59:00,1.26315,1.26335,1.2631,1.2632,39400000.0
2009-05-27 06:00:00,1.2633,1.2633,1.2632,1.2632,9200000.0
2009-05-27 06:01:00,1.26325,1.26365,1.26325,1.26365,9600000.0
2009-05-27 06:02:00,1.2633,1.26335,1.2626,1.2626,30400000.0
2009-05-27 06:03:00,1.2625,1.26275,1.2622,1.2627,49000000.0
2009-05-27 06:04:00,1.2626,1.26305,1.26225,1.26305,36400000.0
2009-05-27 06:05:00,1.26275,1.26285,1.2621,1.2621,32200000.0
2009-05-27 06:06:00,1.262,1.2638,1.2618,1.26225,52800000.0
2009-05-27 06:07:00,1.2622,1.26275,1.2621,1.2623,74200000.0
2009-05-27 06:08:00,1.26245,1.26245,1.26195,1.26215,19200000.0
2009-05-27 06:09:00,1.2623,1.26285,1.26115,1.2625,134400000.0
2009-05-27 06:10:00,1.2625,1.2625,1.26175,1.2622,46800000.0
2009-05-27 06:11:00,1.26225,1.2629,1.26205,1.2625,64600000.0
2009-05-27 06:12:00,1.26255,1.2626,1.26155,1.26155,29400000.0
2009-05-27 06:13:00,1.2615,1.2626,1.26145,1.2626,15600000.0
2009-05-27 06:14:00,1.26255,1.26265,1.2618,1.26225,25200000.0
2009-05-27 06:15:00,1.262,1.26205,1.26185,1.26205,7200000.0
2009-05-27 06:16:00,1.2621,1.26265,1.2619,1.26265,27800000.0
2009-05-27 06:17:00,1.2627,1.26275,1.26215,1.26255,18000000.0
2009-05-27 06:18:00,1.26255,1.26305,1.2623,1.2623,30600000.0
2009-05-27 06:19:00,1.26255,1.26275,1.26255,1.26275,3600000.0
2009-05-27 06:20:00,1.26285,1.26305,1.26285,1.26285,10600000.0
2009-05-27 06:21:00,1.26265,1.26305,1.2626,1.26305,17800000.0
2009-05-27 06:22:00,1.26305,1.2631,1.26305,1.26305,9400000.0
2009-05-27 06:23:00,1.2629,1.263,1.2629,1.263,3400000.0
2009-05-27 06:24:00,1.26325,1.26345,1.26295,1.26295,22800000.0
2009-05-27 06:25:00,1.26295,1.2631,1.2626,1.2628,31800000.0
2009-05-27 06:26:00,1.26275,1.26285,1.2626,1.26275,37000000.0
2009-05-27 06:27:00,1.2621,1.26233,1.26196,1.26215,56400000.0
2009-05-27 06:28:00,1.2627,1.2627,1.2627,1.2627,2600000.0
2009-05-27 06:29:00,1.26285,1.26285,1.2625,1.2627,27200000.0
2009-05-27 06:30:00,1.2627,1.26305,1.26255,1.26295,17200000.0
2009-05-27 06:31:00,1.26285,1.26285,1.2625,1.26265,21200000.0
2009-05-27 06:32:00,1.26265,1.26265,1.26255,1.2626,15600000.0
2009-05-27 06:33:00,1.2625,1.26265,1.2624,1.2625,15000000.0
2009-05-27 06:34:00,1.26275,1.26275,1.2625,1.2627,13400000.0
2009-05-27 06:35:00,1.2627,1.2628,1.2627,1.2628,3800000.0
2009-05-27 06:36:00,1.2629,1.2632,1.2629,1.26305,27600000.0
2009-05-27 06:37:00,1.26305,1.26305,1.26275,1.2628,17800000.0
2009-05-27 06:38:00,1.26295,1.26305,1.26285,1.26305,8000000.0
2009-05-27 06:39:00,1.26325,1.26335,1.2632,1.2632,10600000.0
2009-05-27 06:40:00,1.26335,1.26335,1.2632,1.2632,13600000.0
2009-05-27 06:41:00,1.26325,1.26355,1.26325,1.2634,29400000.0
2009-05-27 06:42:00,1.2634,1.26355,1.26325,1.2634,60400000.0
2009-05-27 06:43:00,1.2634,1.2635,1.2625,1.26275,59400000.0
2009-05-27 06:44:00,1.26295,1.26325,1.2628,1.2631,58000000.0
2009-05-27 06:45:00,1.2631,1.26335,1.263,1.26335,46600000.0
2009-05-27 06:46:00,1.2633,1.26365,1.2633,1.2633,42000000.0
2009-05-27 06:47:00,1.26355,1.26385,1.26325,1.26335,45400000.0
2009-05-27 06:48:00,1.26325,1.26345,1.26315,1.2634,20200000.0
2009-05-27 06:49:00,1.2635,1.2635,1.26325,1.2633,24400000.0
2009-05-27 06:50:00,1.2633,1.26435,1.26305,1.2636,61000000.0
2009-05-27 06:51:00,1.26385,1.2645,1.2637,1.2645,49600000.0
2009-05-27 06:52:00,1.26445,1.26445,1.2638,1.26435,63000000.0
2009-05-27 06:53:00,1.26445,1.26455,1.26425,1.2643,18200000.0
2009-05-27 06:54:00,1.26425,1.265,1.26425,1.265,77200000.0
2009-05-27 06:55:00,1.26495,1.2652,1.26465,1.26515,65000000.0
2009-05-27 06:56:00,1.26495,1.26495,1.26425,1.26425,59800000.0
2009-05-27 06:57:00,1.26425,1.2644,1.2641,1.2644,20000000.0
2009-05-27 06:58:00,1.26455,1.26485,1.2641,1.26485,49200000.0
2009-05-27 06:59:00,1.26485,1.26505,1.26485,1.2649,39600000.0
2009-05-27 07:00:00,1.265,1.265,1.26415,1.2644,30400000.0
2009-05-27 07:01:00,1.2643,1.2648,1.26415,1.2647,45600000.0
2009-05-27 07:02:00,1.2647,1.2648,1.2647,1.2647,7200000.0
2009-05-27 07:03:00,1.2646,1.2648,1.2646,1.2647,12000000.0
2009-05-27 07:04:00,1.2647,1.26505,1.2646,1.26465,62000000.0
2009-05-27 07:05:00,1.26465,1.26465,1.2645,1.2645,10800000.0
2009-05-27 07:06:00,1.2645,1.2646,1.2645,1.2645,4800000.0
2009-05-27 07:07:00,1.2645,1.2645,1.2634,1.2635,75600000.0
2009-05-27 07:08:00,1.2634,1.26375,1.2634,1.26375,7800000.0
2009-05-27 07:09:00,1.26375,1.2638,1.2637,1.2638,10800000.0
2009-05-27 07:10:00,1.2636,1.2638,1.26355,1.26355,8400000.0
2009-05-27 07:11:00,1.26365,1.26365,1.26325,1.2634,17800000.0
2009-05-27 07:12:00,1.26315,1.26345,1.26315,1.26345,13000000.0
2009-05-27 07:13:00,1.26365,1.26405,1.26345,1.2638,39400000.0
2009-05-27 07:14:00,1.2637,1.26415,1.26345,1.26415,45000000.0
2009-05-27 07:15:00,1.2642,1.26425,1.26395,1.26405,31400000.0
2009-05-27 07:16:00,1.26395,1.26415,1.26395,1.26415,19200000.0
2009-05-27 07:17:00,1.2641,1.2641,1.2635,1.2641,45400000.0
2009-05-27 07:18:00,1.2642,1.2642,1.26405,1.26405,8200000.0
2009-05-27 07:19:00,1.2642,1.2642,1.26395,1.26405,15600000.0
2009-05-27 07:20:00,1.2641,1.2641,1.26385,1.26385,4800000.0
2009-05-27 07:21:00,1.2638,1.2638,1.26315,1.26325,42000000.0
2009-05-27 07:22:00,1.2633,1.2639,1.2629,1.2635,41200000.0
2009-05-27 07:23:00,1.26365,1.26445,1.26365,1.2643,28600000.0
2009-05-27 07:24:00,1.2644,1.2644,1.26345,1.2641,81400000.0
2009-05-27 07:25:00,1.264,1.2645,1.264,1.26405,46800000.0
2009-05-27 07:26:00,1.264,1.2641,1.26345,1.2638,39400000.0
2009-05-27 07:27:00,1.2637,1.2645,1.2636,1.2642,58200000.0
2009-05-27 07:28:00,1.2643,1.26445,1.264,1.2642,72400000.0
2009-05-27 07:29:00,1.2642,1.26435,1.26355,1.2637,47400000.0
2009-05-27 07:30:00,1.26375,1.2639,1.26305,1.2632,56400000.0
2009-05-27 07:31:00,1.2632,1.2634,1.2631,1.26335,15000000.0
2009-05-27 07:32:00,1.2634,1.26385,1.2634,1.2638,47200000.0
2009-05-27 07:33:00,1.2638,1.26415,1.2638,1.26395,62600000.0
2009-05-27 07:34:00,1.2637,1.26395,1.26355,1.26375,26200000.0
2009-05-27 07:35:00,1.26395,1.2641,1.26395,1.26405,7200000.0
2009-05-27 07:36:00,1.2641,1.2644,1.26405,1.26435,19200000.0
2009-05-27 07:37:00,1.26445,1.2647,1.26435,1.2647,20400000.0
2009-05-27 07:38:00,1.2646,1.26475,1.2641,1.26435,55800000.0
2009-05-27 07:39:00,1.2643,1.26485,1.2643,1.26485,80800000.0
2009-05-27 07:40:00,1.26495,1.26525,1.26405,1.2641,96200000.0
2009-05-27 07:41:00,1.26415,1.2652,1.26415,1.26515,91000000.0
2009-05-27 07:42:00,1.26515,1.26515,1.26365,1.2639,103600000.0
2009-05-27 07:43:00,1.26395,1.26435,1.2634,1.2636,51600000.0
2009-05-27 07:44:00,1.2637,1.26395,1.26335,1.26395,25200000.0
2009-05-27 07:45:00,1.264,1.26415,1.26375,1.26375,57600000.0
2009-05-27 07:46:00,1.26375,1.265,1.26375,1.2638,101400000.0
2009-05-27 07:47:00,1.264,1.26465,1.26385,1.2644,41600000.0
2009-05-27 07:48:00,1.2644,1.2648,1.26405,1.2645,69600000.0
2009-05-27 07:49:00,1.2644,1.2647,1.26415,1.2643,82000000.0
2009-05-27 07:50:00,1.2644,1.26465,1.2643,1.26435,62000000.0
2009-05-27 07:51:00,1.26445,1.2649,1.26415,1.26415,55200000.0
2009-05-27 07:52:00,1.26435,1.2647,1.26385,1.2642,50000000.0
2009-05-27 07:53:00,1.26425,1.2643,1.2639,1.26415,63600000.0
2009-05-27 07:54:00,1.2641,1.26415,1.2632,1.2634,81800000.0
2009-05-27 07:55:00,1.2634,1.2637,1.2628,1.26355,75200000.0
2009-05-27 07:56:00,1.26365,1.2648,1.26345,1.2646,122200000.0
2009-05-27 07:57:00,1.2648,1.26535,1.2646,1.2647,110200000.0
2009-05-27 07:58:00,1.26455,1.26505,1.2638,1.265,75400000.0
2009-05-27 07:59:00,1.265,1.26525,1.2642,1.26495,86400000.0
2009-05-27 08:00:00,1.26485,1.26495,1.2643,1.26465,75400000.0
2009-05-27 08:01:00,1.26455,1.26475,1.2639,1.26445,109800000.0
2009-05-27 08:02:00,1.26435,1.26525,1.26425,1.26475,85400000.0
2009-05-27 08:03:00,1.26475,1.26485,1.2644,1.2644,8400000.0
2009-05-27 08:04:00,1.26435,1.26475,1.26435,1.26465,26200000.0
2009-05-27 08:05:00,1.2649,1.2652,1.2646,1.26475,44400000.0
2009-05-27 08:06:00,1.2648,1.26495,1.2647,1.2647,15600000.0
2009-05-27 08:07:00,1.2646,1.26485,1.26425,1.26435,49600000.0
2009-05-27 08:08:00,1.26405,1.26525,1.26405,1.26485,49800000.0
2009-05-27 08:09:00,1.26485,1.2654,1.26415,1.2652,124600000.0
2009-05-27 08:10:00,1.26515,1.26535,1.26505,1.2652,56800000.0
2009-05-27 08:11:00,1.2651,1.2652,1.2648,1.26495,31200000.0
2009-05-27 08:12:00,1.2651,1.2653,1.26435,1.26435,58200000.0
2009-05-27 08:13:00,1.26435,1.2644,1.264,1.264,24400000.0
2009-05-27 08:14:00,1.26405,1.26405,1.2635,1.2637,62600000.0
2009-05-27 08:15:00,1.2637,1.26395,1.2635,1.2637,80400000.0
2009-05-27 08:16:00,1.26375,1.2641,1.26365,1.26395,47000000.0
2009-05-27 08:17:00,1.26345,1.26375,1.26325,1.2637,52000000.0
2009-05-27 08:18:00,1.2637,1.26375,1.26335,1.2635,59600000.0
2009-05-27 08:19:00,1.26345,1.26445,1.2631,1.2634,177600000.0
2009-05-27 08:20:00,1.2635,1.2635,1.2631,1.26315,18000000.0
2009-05-27 08:21:00,1.26325,1.2644,1.2631,1.26415,85600000.0
2009-05-27 08:22:00,1.26425,1.26425,1.2634,1.26345,68800000.0
2009-05-27 08:23:00,1.2635,1.26355,1.2634,1.2635,19800000.0
2009-05-27 08:24:00,1.2636,1.2636,1.2634,1.26345,32600000.0
2009-05-27 08:25:00,1.2634,1.26355,1.2633,1.2635,81000000.0
2009-05-27 08:26:00,1.26355,1.2643,1.26335,1.26405,37600000.0
2009-05-27 08:27:00,1.2638,1.2644,1.26355,1.26425,64000000.0
2009-05-27 08:28:00,1.26425,1.2644,1.26355,1.2636,108000000.0
2009-05-27 08:29:00,1.26365,1.2639,1.26305,1.2639,73400000.0
2009-05-27 08:30:00,1.26385,1.2645,1.2631,1.2638,91800000.0
2009-05-27 08:31:00,1.26395,1.26475,1.26355,1.26465,83600000.0
2009-05-27 08:32:00,1.26475,1.26485,1.26385,1.2646,88000000.0
2009-05-27 08:33:00,1.2646,1.26475,1.26415,1.26435,43200000.0
2009-05-27 08:34:00,1.26435,1.26495,1.2627,1.2638,97400000.0
2009-05-27 08:35:00,1.26375,1.2646,1.2636,1.2646,51000000.0
2009-05-27 08:36:00,1.2646,1.2648,1.26415,1.2644,57400000.0
2009-05-27 08:37:00,1.2645,1.26465,1.264,1.26405,48600000.0
2009-05-27 08:38:00,1.26405,1.26435,1.2635,1.26405,50800000.0
2009-05-27 08:39:00,1.2642,1.2645,1.2633,1.2637,120400000.0
2009-05-27 08:40:00,1.26375,1.2638,1.26315,1.26335,72000000.0
2009-05-27 08:41:00,1.26335,1.2639,1.26335,1.26385,75200000.0
2009-05-27 08:42:00,1.2639,1.2649,1.2639,1.26465,37600000.0
2009-05-27 08:43:00,1.2647,1.26525,1.2645,1.26525,40800000.0
2009-05-27 08:44:00,1.26505,1.2654,1.26465,1.26495,86400000.0
2009-05-27 08:45:00,1.265,1.26515,1.26395,1.2646,146200000.0
2009-05-27 08:46:00,1.2646,1.2646,1.2632,1.26455,70000000.0
2009-05-27 08:47:00,1.26445,1.2655,1.26425,1.2648,139200000.0
2009-05-27 08:48:00,1.2649,1.2656,1.2644,1.26495,128200000.0
2009-05-27 08:49:00,1.26495,1.26505,1.26465,1.26475,109000000.0
2009-05-27 08:50:00,1.2648,1.26575,1.2648,1.26565,87000000.0
2009-05-27 08:51:00,1.26565,1.26595,1.2655,1.2658,48400000.0
2009-05-27 08:52:00,1.2658,1.2661,1.26495,1.2654,129400000.0
2009-05-27 08:53:00,1.2653,1.2653,1.2646,1.2646,30000000.0
2009-05-27 08:54:00,1.26465,1.26555,1.26465,1.2653,84200000.0
2009-05-27 08:55:00,1.2653,1.2656,1.2647,1.2648,116800000.0
2009-05-27 08:56:00,1.26475,1.2656,1.26475,1.2656,63000000.0
2009-05-27 08:57:00,1.2656,1.26595,1.2643,1.2646,62800000.0
2009-05-27 08:58:00,1.26475,1.2649,1.2644,1.26455,61000000.0
2009-05-27 08:59:00,1.26465,1.265,1.26375,1.2645,114200000.0
2009-05-27 09:00:00,1.2645,1.265,1.2641,1.2648,141000000.0
2009-05-27 09:01:00,1.2649,1.2652,1.2645,1.2651,123400000.0
2009-05-27 09:02:00,1.2651,1.2659,1.2647,1.26485,129600000.0
2009-05-27 09:03:00,1.26485,1.26545,1.26485,1.26525,110800000.0
2009-05-27 09:04:00,1.2653,1.26565,1.26485,1.26545,95400000.0
2009-05-27 09:05:00,1.26555,1.26585,1.26485,1.2658,103200000.0
2009-05-27 09:06:00,1.26575,1.26605,1.26525,1.26525,61800000.0
2009-05-27 09:07:00,1.2654,1.2659,1.265,1.26525,96800000.0
2009-05-27 09:08:00,1.26525,1.26575,1.26525,1.2657,79200000.0
2009-05-27 09:09:00,1.2657,1.26585,1.26515,1.2654,68000000.0
2009-05-27 09:10:00,1.2654,1.2654,1.26475,1.265,104000000.0
2009-05-27 09:11:00,1.26505,1.26555,1.265,1.26545,66200000.0
2009-05-27 09:12:00,1.2652,1.26595,1.2652,1.26585,103800000.0
2009-05-27 09:13:00,1.266,1.26615,1.2654,1.26565,93800000.0
2009-05-27 09:14:00,1.2657,1.26615,1.2654,1.26595,54800000.0
2009-05-27 09:15:00,1.26595,1.26665,1.2658,1.2658,96800000.0
2009-05-27 09:16:00,1.2658,1.26595,1.26535,1.26535,64800000.0
2009-05-27 09:17:00,1.26535,1.2655,1.2643,1.2646,59200000.0
2009-05-27 09:18:00,1.2646,1.265,1.26435,1.26485,87000000.0
2009-05-27 09:19:00,1.26475,1.26515,1.26465,1.2647,75000000.0
2009-05-27 09:20:00,1.26485,1.26525,1.26445,1.2645,97600000.0
2009-05-27 09:21:00,1.26455,1.26495,1.2642,1.26475,82600000.0
2009-05-27 09:22:00,1.26475,1.2652,1.2646,1.2646,83200000.0
2009-05-27 09:23:00,1.2647,1.26495,1.2641,1.26415,100800000.0
2009-05-27 09:24:00,1.2645,1.265,1.2642,1.2645,88600000.0
2009-05-27 09:25:00,1.2644,1.26535,1.2642,1.26495,133400000.0
2009-05-27 09:26:00,1.265,1.265,1.26465,1.26465,51200000.0
2009-05-27 09:27:00,1.26465,1.26515,1.26375,1.2647,107400000.0
2009-05-27 09:28:00,1.26475,1.26555,1.26445,1.26545,117200000.0
2009-05-27 09:29:00,1.26545,1.2656,1.26525,1.2656,36000000.0
2009-05-27 09:30:00,1.2656,1.26605,1.26545,1.2655,52800000.0
2009-05-27 09:31:00,1.2655,1.26605,1.26495,1.26585,85400000.0
2009-05-27 09:32:00,1.2658,1.266,1.2634,1.26475,193000000.0
2009-05-27 09:33:00,1.2648,1.26595,1.26455,1.2649,87200000.0
2009-05-27 09:34:00,1.2656,1.2667,1.2649,1.26625,137600000.0
2009-05-27 09:35:00,1.26635,1.2667,1.26615,1.2663,121200000.0
2009-05-27 09:36:00,1.26635,1.26655,1.2659,1.26615,110400000.0
2009-05-27 09:37:00,1.2661,1.26685,1.2656,1.26585,150600000.0
2009-05-27 09:38:00,1.26585,1.2664,1.26565,1.2664,161400000.0
2009-05-27 09:39:00,1.2664,1.26655,1.26585,1.26585,119000000.0
2009-05-27 09:40:00,1.26585,1.2662,1.2657,1.2662,105000000.0
2009-05-27 09:41:00,1.26615,1.26665,1.266,1.2662,104000000.0
2009-05-27 09:42:00,1.2663,1.2668,1.2663,1.2665,135600000.0
2009-05-27 09:43:00,1.26655,1.26675,1.2659,1.26615,105200000.0
2009-05-27 09:44:00,1.2662,1.2663,1.2657,1.2662,73200000.0
2009-05-27 09:45:00,1.2663,1.2665,1.26575,1.26615,107000000.0
2009-05-27 09:46:00,1.26615,1.2663,1.2656,1.2662,110600000.0
2009-05-27 09:47:00,1.2663,1.26655,1.26605,1.2663,123600000.0
2009-05-27 09:48:00,1.2661,1.2667,1.26555,1.2658,167800000.0
2009-05-27 09:49:00,1.26575,1.26635,1.2657,1.2662,151000000.0
2009-05-27 09:50:00,1.26625,1.26665,1.26595,1.26665,125400000.0
2009-05-27 09:51:00,1.2669,1.2675,1.26645,1.2675,108400000.0
2009-05-27 09:52:00,1.2675,1.2679,1.26705,1.2672,126800000.0
2009-05-27 09:53:00,1.2672,1.2674,1.26685,1.2673,88800000.0
2009-05-27 09:54:00,1.2673,1.26765,1.26695,1.2675,144200000.0
2009-05-27 09:55:00,1.2676,1.2677,1.26665,1.26695,133200000.0
2009-05-27 09:56:00,1.26695,1.26695,1.26615,1.2665,43000000.0
2009-05-27 09:57:00,1.26635,1.2667,1.26595,1.2662,116200000.0
2009-05-27 09:58:00,1.2661,1.26695,1.2661,1.26685,127000000.0
2009-05-27 09:59:00,1.26685,1.26745,1.2662,1.26705,164000000.0
2009-05-27 10:00:00,1.2671,1.2682,1.2671,1.2677,74400000.0
2009-05-27 10:01:00,1.26765,1.2688,1.26745,1.26805,174000000.0
2009-05-27 10:02:00,1.2678,1.2682,1.26775,1.26785,87800000.0
2009-05-27 10:03:00,1.2678,1.26815,1.2676,1.2681,91400000.0
2009-05-27 10:04:00,1.26815,1.26905,1.2678,1.26835,150600000.0
2009-05-27 10:05:00,1.2684,1.2685,1.2678,1.2679,44000000.0
2009-05-27 10:06:00,1.268,1.2682,1.26765,1.2678,109000000.0
2009-05-27 10:07:00,1.2677,1.26815,1.2671,1.26725,134800000.0
2009-05-27 10:08:00,1.2673,1.2678,1.2672,1.26765,103200000.0
2009-05-27 10:09:00,1.26765,1.2679,1.2672,1.2674,89400000.0
2009-05-27 10:10:00,1.26755,1.26755,1.267,1.26715,68800000.0
2009-05-27 10:11:00,1.2671,1.2677,1.2667,1.2677,163000000.0
2009-05-27 10:12:00,1.2678,1.2684,1.2675,1.2684,92400000.0
2009-05-27 10:13:00,1.2683,1.26945,1.2679,1.26935,135600000.0
2009-05-27 10:14:00,1.26935,1.2697,1.26865,1.2691,136800000.0
2009-05-27 10:15:00,1.2693,1.2693,1.26855,1.26855,166600000.0
2009-05-27 10:16:00,1.26845,1.26855,1.26715,1.26815,125400000.0
2009-05-27 10:17:00,1.26825,1.2683,1.2675,1.26785,163800000.0
2009-05-27 10:18:00,1.2678,1.2679,1.2671,1.2671,74200000.0
2009-05-27 10:19:00,1.2669,1.26705,1.2669,1.26705,7800000.0
2009-05-27 10:20:00,1.2669,1.2669,1.2669,1.2669,27000000.0
2009-05-27 10:21:00,1.2669,1.2675,1.2668,1.26695,88200000.0
2009-05-27 10:22:00,1.2669,1.26725,1.2668,1.26695,110400000.0
2009-05-27 10:23:00,1.26705,1.2671,1.26685,1.2669,52400000.0
2009-05-27 10:24:00,1.2669,1.2669,1.26605,1.26625,29200000.0
2009-05-27 10:25:00,1.26635,1.2674,1.26595,1.26715,74800000.0
2009-05-27 10:26:00,1.267,1.267,1.26535,1.2656,50800000.0
2009-05-27 10:27:00,1.2656,1.26565,1.26515,1.2653,20200000.0
2009-05-27 10:28:00,1.2659,1.26655,1.2651,1.2663,52400000.0
2009-05-27 10:29:00,1.2663,1.2668,1.26615,1.2663,100000000.0
2009-05-27 10:30:00,1.2662,1.2665,1.2662,1.2665,35200000.0
2009-05-27 10:31:00,1.2665,1.2678,1.2665,1.2671,98800000.0
2009-05-27 10:32:00,1.2672,1.2674,1.26695,1.267,54000000.0
2009-05-27 10:33:00,1.2669,1.26705,1.266,1.26615,96400000.0
2009-05-27 10:34:00,1.26625,1.26695,1.2662,1.26695,75800000.0
2009-05-27 10:35:00,1.267,1.2671,1.26695,1.26705,25000000.0
2009-05-27 10:36:00,1.26715,1.2673,1.2669,1.26715,76600000.0
2009-05-27 10:37:00,1.26715,1.26725,1.26675,1.2668,135600000.0
2009-05-27 10:38:00,1.26675,1.2674,1.26675,1.2672,63200000.0
2009-05-27 10:39:00,1.2672,1.2679,1.2671,1.26775,105600000.0
2009-05-27 10:40:00,1.26765,1.2681,1.2672,1.26735,132800000.0
2009-05-27 10:41:00,1.2673,1.26755,1.2671,1.26735,107600000.0
2009-05-27 10:42:00,1.2673,1.26745,1.2672,1.26735,38400000.0
2009-05-27 10:43:00,1.2675,1.2678,1.2674,1.2674,68600000.0
2009-05-27 10:44:00,1.2675,1.26795,1.2672,1.2678,101400000.0
2009-05-27 10:45:00,1.2678,1.2678,1.26715,1.26735,75200000.0
2009-05-27 10:46:00,1.2674,1.2682,1.26705,1.26795,66000000.0
2009-05-27 10:47:00,1.26805,1.2685,1.2679,1.26795,96600000.0
2009-05-27 10:48:00,1.2681,1.2681,1.2673,1.2675,83400000.0
2009-05-27 10:49:00,1.26745,1.2679,1.2674,1.2678,70200000.0
2009-05-27 10:50:00,1.2678,1.26815,1.26765,1.26815,55600000.0
2009-05-27 10:51:00,1.2681,1.26835,1.268,1.26835,109000000.0
2009-05-27 10:52:00,1.26835,1.2685,1.2676,1.26815,77400000.0
2009-05-27 10:53:00,1.26825,1.26835,1.2675,1.268,113200000.0
2009-05-27 10:54:00,1.26785,1.26845,1.2674,1.2678,92400000.0
2009-05-27 10:55:00,1.2676,1.2676,1.2665,1.26665,83000000.0
2009-05-27 10:56:00,1.26655,1.2669,1.2663,1.26645,35600000.0
2009-05-27 10:57:00,1.2663,1.2675,1.26615,1.26745,71200000.0
2009-05-27 10:58:00,1.26755,1.2676,1.2673,1.2676,40000000.0
2009-05-27 10:59:00,1.26755,1.2676,1.26665,1.2673,64400000.0
2009-05-27 11:00:00,1.26725,1.26735,1.267,1.2671,54400000.0
2009-05-27 11:01:00,1.26715,1.26715,1.26685,1.2671,41400000.0
2009-05-27 11:02:00,1.2671,1.26715,1.2669,1.267,31200000.0
2009-05-27 11:03:00,1.267,1.2673,1.26675,1.2671,88600000.0
2009-05-27 11:04:00,1.267,1.2676,1.26635,1.26675,71000000.0
2009-05-27 11:05:00,1.2668,1.267,1.26615,1.2667,69000000.0
2009-05-27 11:06:00,1.2668,1.26725,1.2668,1.26725,39400000.0
2009-05-27 11:07:00,1.2672,1.26745,1.2668,1.26695,38200000.0
2009-05-27 11:08:00,1.2669,1.267,1.26665,1.26665,47600000.0
2009-05-27 11:09:00,1.2665,1.26735,1.2665,1.2673,50000000.0
2009-05-27 11:10:00,1.2673,1.2676,1.2664,1.26675,87200000.0
2009-05-27 11:11:00,1.2666,1.26685,1.2662,1.2667,48000000.0
2009-05-27 11:12:00,1.2667,1.2669,1.26665,1.2669,55600000.0
2009-05-27 11:13:00,1.26685,1.2673,1.2663,1.2664,62200000.0
2009-05-27 11:14:00,1.2664,1.26845,1.266,1.26745,99800000.0
2009-05-27 11:15:00,1.2675,1.2683,1.2675,1.2681,75200000.0
2009-05-27 11:16:00,1.2676,1.2681,1.26755,1.26805,76600000.0
2009-05-27 11:17:00,1.268,1.26815,1.26625,1.26645,83200000.0
2009-05-27 11:18:00,1.2664,1.2665,1.2657,1.26575,105600000.0
2009-05-27 11:19:00,1.2659,1.2668,1.26555,1.26645,109400000.0
2009-05-27 11:20:00,1.26645,1.26645,1.26545,1.2655,101800000.0
2009-05-27 11:21:00,1.26555,1.26595,1.265,1.2653,83800000.0
2009-05-27 11:22:00,1.2652,1.2659,1.2651,1.2658,67800000.0
2009-05-27 11:23:00,1.2658,1.2658,1.26515,1.2655,91400000.0
2009-05-27 11:24:00,1.2655,1.2659,1.2655,1.2657,54400000.0
2009-05-27 11:25:00,1.2657,1.26575,1.26545,1.2655,36800000.0
2009-05-27 11:26:00,1.26565,1.26585,1.2654,1.2654,56800000.0
2009-05-27 11:27:00,1.2656,1.2658,1.26545,1.2657,97000000.0
2009-05-27 11:28:00,1.2657,1.26585,1.2654,1.2658,32000000.0
2009-05-27 11:29:00,1.2659,1.2662,1.26585,1.2659,49600000.0
2009-05-27 11:30:00,1.2659,1.2659,1.2652,1.2658,62400000.0
2009-05-27 11:31:00,1.2658,1.2668,1.2658,1.2668,66400000.0
2009-05-27 11:32:00,1.2668,1.26685,1.26665,1.26675,26200000.0
2009-05-27 11:33:00,1.26675,1.26675,1.2661,1.2666,65600000.0
2009-05-27 11:34:00,1.26665,1.26675,1.2663,1.26665,60600000.0
2009-05-27 11:35:00,1.26685,1.2669,1.2663,1.26675,77800000.0
2009-05-27 11:36:00,1.2667,1.267,1.26665,1.267,59200000.0
2009-05-27 11:37:00,1.267,1.26715,1.2665,1.26685,51200000.0
2009-05-27 11:38:00,1.26705,1.26725,1.26595,1.26625,107800000.0
2009-05-27 11:39:00,1.2664,1.2669,1.26615,1.26615,43400000.0
2009-05-27 11:40:00,1.26615,1.2669,1.2654,1.26635,86800000.0
2009-05-27 11:41:00,1.26645,1.26705,1.26605,1.26635,45400000.0
2009-05-27 11:42:00,1.26635,1.2668,1.2655,1.2656,64800000.0
2009-05-27 11:43:00,1.2657,1.26635,1.26505,1.26525,80200000.0
2009-05-27 11:44:00,1.2653,1.26665,1.26525,1.26615,79800000.0
2009-05-27 11:45:00,1.26625,1.26625,1.26545,1.26605,52800000.0
2009-05-27 11:46:00,1.2661,1.2667,1.26585,1.26655,65600000.0
2009-05-27 11:47:00,1.26635,1.26665,1.26555,1.2656,79800000.0
2009-05-27 11:48:00,1.26555,1.26615,1.2654,1.26605,40000000.0
2009-05-27 11:49:00,1.26605,1.26615,1.26565,1.2658,72800000.0
2009-05-27 11:50:00,1.2659,1.2664,1.2656,1.2659,110600000.0
2009-05-27 11:51:00,1.26595,1.2661,1.2649,1.265,101000000.0
2009-05-27 11:52:00,1.26505,1.2658,1.26505,1.2654,128800000.0
2009-05-27 11:53:00,1.2656,1.2658,1.2654,1.26555,86200000.0
2009-05-27 11:54:00,1.26565,1.26575,1.2654,1.26565,110000000.0
2009-05-27 11:55:00,1.2657,1.2659,1.2646,1.26555,132600000.0
2009-05-27 11:56:00,1.2654,1.2658,1.26425,1.2646,145600000.0
2009-05-27 11:57:00,1.26465,1.2647,1.2643,1.2646,63200000.0
2009-05-27 11:58:00,1.26455,1.26535,1.26455,1.2652,85000000.0
2009-05-27 11:59:00,1.2653,1.2654,1.2649,1.26535,97000000.0
2009-05-27 12:00:00,1.26525,1.26545,1.2648,1.26535,111200000.0
2009-05-27 12:01:00,1.2655,1.26585,1.26485,1.2655,117200000.0
2009-05-27 12:02:00,1.26565,1.26565,1.2651,1.26535,68600000.0
2009-05-27 12:03:00,1.2654,1.2656,1.265,1.26515,104600000.0
2009-05-27 12:04:00,1.2649,1.2654,1.2648,1.265,77600000.0
2009-05-27 12:05:00,1.2651,1.2659,1.26505,1.2659,93000000.0
2009-05-27 12:06:00,1.26585,1.26595,1.2651,1.26525,134800000.0
2009-05-27 12:07:00,1.2654,1.2659,1.26495,1.26545,57200000.0
2009-05-27 12:08:00,1.2657,1.26635,1.26495,1.2651,87400000.0
2009-05-27 12:09:00,1.2651,1.26625,1.2648,1.2659,113200000.0
2009-05-27 12:10:00,1.26585,1.266,1.26545,1.26565,121800000.0
2009-05-27 12:11:00,1.26565,1.26615,1.2656,1.26595,78800000.0
2009-05-27 12:12:00,1.26595,1.2661,1.2656,1.2661,117000000.0
2009-05-27 12:13:00,1.2661,1.2661,1.2651,1.26515,91400000.0
2009-05-27 12:14:00,1.26525,1.26555,1.265,1.26545,42400000.0
2009-05-27 12:15:00,1.26555,1.26565,1.2654,1.2656,44400000.0
2009-05-27 12:16:00,1.2656,1.2656,1.26465,1.265,98800000.0
2009-05-27 12:17:00,1.26505,1.2654,1.2649,1.26535,48200000.0
2009-05-27 12:18:00,1.2653,1.2653,1.2648,1.265,39400000.0
2009-05-27 12:19:00,1.2651,1.26555,1.26475,1.2654,104000000.0
2009-05-27 12:20:00,1.2654,1.2659,1.2654,1.26575,60400000.0
2009-05-27 12:21:00,1.26565,1.26575,1.2649,1.2651,49000000.0
2009-05-27 12:22:00,1.26505,1.26575,1.2646,1.2647,124400000.0
2009-05-27 12:23:00,1.2648,1.2661,1.2648,1.2654,68800000.0
2009-05-27 12:24:00,1.26545,1.2659,1.26505,1.2654,50200000.0
2009-05-27 12:25:00,1.2657,1.2659,1.26535,1.2658,98000000.0
2009-05-27 12:26:00,1.2656,1.26605,1.26485,1.2654,98200000.0
2009-05-27 12:27:00,1.26535,1.2654,1.2646,1.26495,64800000.0
2009-05-27 12:28:00,1.2649,1.2654,1.2649,1.26535,45800000.0
2009-05-27 12:29:00,1.2653,1.26585,1.2649,1.2658,71000000.0
2009-05-27 12:30:00,1.26585,1.26665,1.26485,1.26485,69200000.0
2009-05-27 12:31:00,1.2648,1.26525,1.26455,1.265,53800000.0
2009-05-27 12:32:00,1.2651,1.26515,1.265,1.2651,9400000.0
2009-05-27 12:33:00,1.26515,1.26515,1.26485,1.2649,32800000.0
2009-05-27 12:34:00,1.2649,1.26495,1.2646,1.26485,36400000.0
2009-05-27 12:35:00,1.26485,1.265,1.26475,1.2649,18000000.0
2009-05-27 12:36:00,1.2649,1.2651,1.2646,1.26505,24400000.0
2009-05-27 12:37:00,1.2651,1.2658,1.26505,1.2657,58200000.0
2009-05-27 12:38:00,1.2657,1.26605,1.2655,1.2658,74600000.0
2009-05-27 12:39:00,1.2658,1.2661,1.2654,1.2658,46200000.0
2009-05-27 12:40:00,1.2661,1.26635,1.2657,1.2663,65200000.0
2009-05-27 12:41:00,1.2665,1.26695,1.2664,1.26655,40200000.0
2009-05-27 12:42:00,1.26655,1.2667,1.2657,1.26575,22000000.0
2009-05-27 12:43:00,1.26585,1.26635,1.2652,1.2659,47600000.0
2009-05-27 12:44:00,1.2663,1.26645,1.2653,1.2663,18400000.0
2009-05-27 12:45:00,1.2663,1.26645,1.26615,1.26645,20400000.0
2009-05-27 12:46:00,1.2664,1.26705,1.2664,1.26655,76200000.0
2009-05-27 12:47:00,1.26585,1.26625,1.26545,1.26615,35600000.0
2009-05-27 12:48:00,1.26625,1.26625,1.26515,1.26525,30000000.0
2009-05-27 12:49:00,1.26505,1.2664,1.26495,1.2664,57800000.0
2009-05-27 12:50:00,1.2664,1.26675,1.26635,1.26675,33600000.0
2009-05-27 12:51:00,1.26665,1.26665,1.2657,1.2663,39800000.0
2009-05-27 12:52:00,1.2661,1.26625,1.26575,1.26615,60600000.0
2009-05-27 12:53:00,1.2663,1.2663,1.26565,1.2663,72800000.0
2009-05-27 12:54:00,1.26635,1.26665,1.2659,1.2663,58600000.0
2009-05-27 12:55:00,1.26615,1.26615,1.26585,1.26605,21800000.0
2009-05-27 12:56:00,1.2659,1.26635,1.2659,1.2663,47600000.0
2009-05-27 12:57:00,1.2661,1.2663,1.26595,1.2663,16200000.0
2009-05-27 12:58:00,1.26585,1.2663,1.26585,1.2663,36400000.0
2009-05-27 12:59:00,1.26625,1.2665,1.26555,1.26555,58200000.0
2009-05-27 13:00:00,1.26555,1.266,1.2649,1.2659,83600000.0
2009-05-27 13:01:00,1.26575,1.26645,1.26575,1.26595,37400000.0
2009-05-27 13:02:00,1.26595,1.26595,1.26505,1.2656,131000000.0
2009-05-27 13:03:00,1.2657,1.266,1.26525,1.26585,81400000.0
2009-05-27 13:04:00,1.26575,1.2667,1.26565,1.2667,36200000.0
2009-05-27 13:05:00,1.2665,1.2667,1.26635,1.2664,47000000.0
2009-05-27 13:06:00,1.2665,1.2665,1.26585,1.26625,62800000.0
2009-05-27 13:07:00,1.2661,1.2667,1.2661,1.2667,36800000.0
2009-05-27 13:08:00,1.2666,1.2668,1.2665,1.2665,23200000.0
2009-05-27 13:09:00,1.2665,1.2665,1.266,1.266,46400000.0
2009-05-27 13:10:00,1.266,1.2664,1.2656,1.2657,70400000.0
2009-05-27 13:11:00,1.2657,1.26665,1.26535,1.2663,125000000.0
2009-05-27 13:12:00,1.2664,1.26675,1.2661,1.26675,129000000.0
2009-05-27 13:13:00,1.26665,1.267,1.2662,1.26645,116800000.0
2009-05-27 13:14:00,1.2666,1.2666,1.26595,1.2663,108000000.0
2009-05-27 13:15:00,1.2662,1.267,1.2661,1.26655,128200000.0
2009-05-27 13:16:00,1.26655,1.26655,1.26585,1.2662,109600000.0
2009-05-27 13:17:00,1.2663,1.26665,1.2657,1.26575,109200000.0
2009-05-27 13:18:00,1.26595,1.26665,1.2658,1.2661,132000000.0
2009-05-27 13:19:00,1.2662,1.26705,1.2662,1.26645,73400000.0
2009-05-27 13:20:00,1.2664,1.2676,1.26635,1.2676,60400000.0
2009-05-27 13:21:00,1.2676,1.2677,1.26635,1.267,124000000.0
2009-05-27 13:22:00,1.26705,1.2671,1.2667,1.26675,36800000.0
2009-05-27 13:23:00,1.2667,1.26675,1.2665,1.26655,41000000.0
2009-05-27 13:24:00,1.2666,1.2668,1.2663,1.2668,96200000.0
2009-05-27 13:25:00,1.2666,1.2672,1.26655,1.26715,84200000.0
2009-05-27 13:26:00,1.26695,1.2673,1.26615,1.2664,128600000.0
2009-05-27 13:27:00,1.2664,1.26655,1.26575,1.2659,65400000.0
2009-05-27 13:28:00,1.26595,1.26685,1.26595,1.2664,85600000.0
2009-05-27 13:29:00,1.2667,1.2667,1.2661,1.2665,72200000.0
2009-05-27 13:30:00,1.2664,1.26665,1.2656,1.2663,117600000.0
2009-05-27 13:31:00,1.26635,1.26705,1.26575,1.266,108600000.0
2009-05-27 13:32:00,1.26605,1.2671,1.26605,1.26675,99800000.0
2009-05-27 13:33:00,1.2668,1.2673,1.2663,1.2664,93600000.0
2009-05-27 13:34:00,1.2664,1.26685,1.2659,1.2659,75800000.0
2009-05-27 13:35:00,1.26615,1.2673,1.266,1.26605,152400000.0
2009-05-27 13:36:00,1.2661,1.267,1.2658,1.2668,60400000.0
2009-05-27 13:37:00,1.2667,1.26685,1.26565,1.26565,94400000.0
2009-05-27 13:38:00,1.2656,1.26635,1.2654,1.2662,104000000.0
2009-05-27 13:39:00,1.26625,1.26665,1.26605,1.2662,91600000.0
2009-05-27 13:40:00,1.26635,1.2666,1.2657,1.26585,101000000.0
2009-05-27 13:41:00,1.26585,1.2663,1.2655,1.266,89200000.0
2009-05-27 13:42:00,1.266,1.26655,1.26525,1.2657,75200000.0
2009-05-27 13:43:00,1.26565,1.26605,1.26525,1.2655,53200000.0
2009-05-27 13:44:00,1.26545,1.26575,1.26545,1.2657,52800000.0
2009-05-27 13:45:00,1.26565,1.2662,1.26555,1.2658,62000000.0
2009-05-27 13:46:00,1.2657,1.26585,1.26535,1.26535,75600000.0
2009-05-27 13:47:00,1.26545,1.26595,1.26495,1.26505,64400000.0
2009-05-27 13:48:00,1.26565,1.2658,1.2652,1.26535,30400000.0
2009-05-27 13:49:00,1.2653,1.26555,1.2649,1.2652,80000000.0
2009-05-27 13:50:00,1.26515,1.26655,1.26515,1.26595,40800000.0
2009-05-27 13:51:00,1.266,1.26725,1.266,1.26725,60600000.0
2009-05-27 13:52:00,1.2672,1.2672,1.2663,1.2663,41200000.0
2009-05-27 13:53:00,1.2665,1.2665,1.26505,1.26525,69800000.0
2009-05-27 13:54:00,1.26535,1.2662,1.26525,1.266,52200000.0
2009-05-27 13:55:00,1.26545,1.26625,1.2653,1.266,70400000.0
2009-05-27 13:56:00,1.266,1.2665,1.26545,1.2665,87600000.0
2009-05-27 13:57:00,1.2663,1.26655,1.2659,1.26635,47400000.0
2009-05-27 13:58:00,1.26645,1.26645,1.26565,1.26575,29400000.0
2009-05-27 13:59:00,1.26575,1.2662,1.2657,1.26595,55200000.0
2009-05-27 14:00:00,1.26595,1.26645,1.26555,1.26555,54800000.0
2009-05-27 14:01:00,1.2656,1.26605,1.2656,1.2659,62800000.0
2009-05-27 14:02:00,1.266,1.266,1.2655,1.2659,38200000.0
2009-05-27 14:03:00,1.26615,1.2663,1.26575,1.26575,135200000.0
2009-05-27 14:04:00,1.26575,1.26595,1.26515,1.26565,136600000.0
2009-05-27 14:05:00,1.2658,1.2663,1.2651,1.2661,167200000.0
2009-05-27 14:06:00,1.2661,1.2665,1.26585,1.2663,64000000.0
2009-05-27 14:07:00,1.2662,1.2666,1.26525,1.2655,164200000.0
2009-05-27 14:08:00,1.2654,1.2663,1.2654,1.26555,108800000.0
2009-05-27 14:09:00,1.2657,1.2666,1.26555,1.26625,96800000.0
2009-05-27 14:10:00,1.26645,1.2665,1.26615,1.26645,100000000.0
2009-05-27 14:11:00,1.2665,1.2665,1.26515,1.2657,115000000.0
2009-05-27 14:12:00,1.2657,1.26595,1.2653,1.2657,143400000.0
2009-05-27 14:13:00,1.2657,1.2662,1.26505,1.2656,99000000.0
2009-05-27 14:14:00,1.26565,1.266,1.26535,1.26585,84000000.0
2009-05-27 14:15:00,1.26565,1.2661,1.26495,1.2657,135200000.0
2009-05-27 14:16:00,1.2656,1.2659,1.26545,1.26555,77000000.0
2009-05-27 14:17:00,1.26565,1.2659,1.2656,1.26565,47600000.0
2009-05-27 14:18:00,1.26575,1.26595,1.2656,1.2658,29400000.0
2009-05-27 14:19:00,1.2658,1.26655,1.26565,1.2658,103600000.0
2009-05-27 14:20:00,1.2659,1.2661,1.2651,1.2655,193600000.0
2009-05-27 14:21:00,1.2656,1.2659,1.2652,1.2659,59400000.0
2009-05-27 14:22:00,1.2659,1.2661,1.26535,1.26545,77800000.0
2009-05-27 14:23:00,1.2655,1.2656,1.26505,1.26545,77000000.0
2009-05-27 14:24:00,1.26525,1.26585,1.26525,1.2653,90800000.0
2009-05-27 14:25:00,1.2653,1.26575,1.265,1.26535,65400000.0
2009-05-27 14:26:00,1.2656,1.26565,1.2653,1.26545,48800000.0
2009-05-27 14:27:00,1.26555,1.26585,1.2651,1.2653,67400000.0
2009-05-27 14:28:00,1.2654,1.2661,1.26505,1.26595,136000000.0
2009-05-27 14:29:00,1.26605,1.2664,1.26585,1.266,45000000.0
2009-05-27 14:30:00,1.26615,1.26625,1.26495,1.26505,79200000.0
2009-05-27 14:31:00,1.2654,1.2659,1.2647,1.2659,133000000.0
2009-05-27 14:32:00,1.2659,1.26625,1.26575,1.2659,56400000.0
2009-05-27 14:33:00,1.2659,1.26665,1.2659,1.2664,79600000.0
2009-05-27 14:34:00,1.26635,1.26665,1.26625,1.2663,45800000.0
2009-05-27 14:35:00,1.2663,1.2663,1.26565,1.2658,60000000.0
2009-05-27 14:36:00,1.26575,1.2661,1.2657,1.2661,100200000.0
2009-05-27 14:37:00,1.2661,1.26675,1.2658,1.26645,68200000.0
2009-05-27 14:38:00,1.26675,1.26685,1.26555,1.2658,67600000.0
2009-05-27 14:39:00,1.2658,1.2659,1.2655,1.2657,51200000.0
2009-05-27 14:40:00,1.2657,1.26585,1.26545,1.2658,37600000.0
2009-05-27 14:41:00,1.2658,1.2658,1.2651,1.2651,104600000.0
2009-05-27 14:42:00,1.26515,1.26565,1.26495,1.26565,52800000.0
2009-05-27 14:43:00,1.26595,1.26645,1.26545,1.266,119000000.0
2009-05-27 14:44:00,1.2659,1.26675,1.2658,1.26675,81600000.0
2009-05-27 14:45:00,1.2667,1.267,1.26565,1.26605,85600000.0
2009-05-27 14:46:00,1.26595,1.26595,1.2651,1.26535,66000000.0
2009-05-27 14:47:00,1.26525,1.2666,1.26525,1.26625,106800000.0
2009-05-27 14:48:00,1.26635,1.2668,1.26615,1.26645,80200000.0
2009-05-27 14:49:00,1.26655,1.2672,1.2664,1.2672,61400000.0
2009-05-27 14:50:00,1.2672,1.2672,1.26555,1.26655,138600000.0
2009-05-27 14:51:00,1.26635,1.267,1.26615,1.2666,117600000.0
2009-05-27 14:52:00,1.2666,1.2676,1.26625,1.2669,174400000.0
2009-05-27 14:53:00,1.2669,1.26745,1.26675,1.2669,109400000.0
2009-05-27 14:54:00,1.2669,1.2673,1.26625,1.26685,108800000.0
2009-05-27 14:55:00,1.26695,1.26705,1.2661,1.2661,195000000.0
2009-05-27 14:56:00,1.26685,1.2672,1.2661,1.2665,75400000.0
2009-05-27 14:57:00,1.2665,1.26665,1.2655,1.26575,120600000.0
2009-05-27 14:58:00,1.26595,1.2662,1.26585,1.2661,66400000.0
2009-05-27 14:59:00,1.266,1.2664,1.266,1.26635,71400000.0
2009-05-27 15:00:00,1.26635,1.2664,1.26635,1.26635,68400000.0
2009-05-27 15:01:00,1.26635,1.26635,1.26535,1.26565,99800000.0
2009-05-27 15:02:00,1.26565,1.2665,1.26525,1.26615,122000000.0
2009-05-27 15:03:00,1.26615,1.26635,1.26535,1.26565,163200000.0
2009-05-27 15:04:00,1.26545,1.2657,1.26515,1.2652,54000000.0
2009-05-27 15:05:00,1.26525,1.266,1.26465,1.26575,111200000.0
2009-05-27 15:06:00,1.26575,1.26605,1.265,1.2651,83400000.0
2009-05-27 15:07:00,1.26525,1.26535,1.2649,1.265,53200000.0
2009-05-27 15:08:00,1.265,1.2657,1.2649,1.26545,114600000.0
2009-05-27 15:09:00,1.2656,1.266,1.26495,1.265,87600000.0
2009-05-27 15:10:00,1.2651,1.2657,1.2649,1.26495,66600000.0
2009-05-27 15:11:00,1.265,1.26515,1.265,1.2651,27200000.0
2009-05-27 15:12:00,1.26515,1.26625,1.26475,1.26625,81800000.0
2009-05-27 15:13:00,1.2663,1.26655,1.26565,1.26585,74000000.0
2009-05-27 15:14:00,1.2658,1.26645,1.2658,1.2664,42000000.0
2009-05-27 15:15:00,1.26645,1.26655,1.2652,1.2655,115600000.0
2009-05-27 15:16:00,1.2655,1.2657,1.26495,1.2652,62000000.0
2009-05-27 15:17:00,1.26515,1.2657,1.2651,1.2655,34200000.0
2009-05-27 15:18:00,1.2654,1.2657,1.26525,1.26545,68400000.0
2009-05-27 15:19:00,1.2653,1.2663,1.2653,1.2661,48000000.0
2009-05-27 15:20:00,1.2661,1.2665,1.2656,1.2657,65600000.0
2009-05-27 15:21:00,1.2655,1.2662,1.2655,1.26595,109800000.0
2009-05-27 15:22:00,1.26595,1.26605,1.2652,1.266,92400000.0
2009-05-27 15:23:00,1.2661,1.2662,1.26515,1.2658,81800000.0
2009-05-27 15:24:00,1.2657,1.2662,1.26545,1.26575,76000000.0
2009-05-27 15:25:00,1.26605,1.26685,1.2658,1.2661,96000000.0
2009-05-27 15:26:00,1.26605,1.2662,1.26515,1.2661,99400000.0
2009-05-27 15:27:00,1.2661,1.26645,1.2653,1.26605,106600000.0
2009-05-27 15:28:00,1.26615,1.26615,1.2654,1.26575,74000000.0
2009-05-27 15:29:00,1.26555,1.2658,1.2647,1.26515,105000000.0
2009-05-27 15:30:00,1.2651,1.26635,1.2651,1.266,180600000.0
2009-05-27 15:31:00,1.2663,1.26675,1.2659,1.2665,95800000.0
2009-05-27 15:32:00,1.2665,1.2666,1.26585,1.2661,76000000.0
2009-05-27 15:33:00,1.2662,1.26685,1.2662,1.26635,66800000.0
2009-05-27 15:34:00,1.2663,1.26675,1.2657,1.26585,134000000.0
2009-05-27 15:35:00,1.266,1.26695,1.2657,1.2661,161400000.0
2009-05-27 15:36:00,1.2661,1.2665,1.2657,1.26635,130600000.0
2009-05-27 15:37:00,1.26625,1.26645,1.2653,1.2655,89800000.0
2009-05-27 15:38:00,1.26555,1.26665,1.26505,1.26585,113400000.0
2009-05-27 15:39:00,1.2658,1.26645,1.26555,1.26635,102200000.0
2009-05-27 15:40:00,1.26645,1.26665,1.26585,1.26635,105600000.0
2009-05-27 15:41:00,1.2663,1.26635,1.2654,1.266,123000000.0
2009-05-27 15:42:00,1.266,1.2661,1.2653,1.26565,107000000.0
2009-05-27 15:43:00,1.2657,1.2661,1.2656,1.2661,102800000.0
2009-05-27 15:44:00,1.2661,1.2663,1.2659,1.2662,97000000.0
2009-05-27 15:45:00,1.2662,1.2662,1.2651,1.2657,105200000.0
2009-05-27 15:46:00,1.26535,1.26585,1.265,1.26555,173200000.0
2009-05-27 15:47:00,1.26555,1.26615,1.26525,1.2657,120200000.0
2009-05-27 15:48:00,1.2657,1.26615,1.26525,1.26545,58800000.0
2009-05-27 15:49:00,1.2654,1.2658,1.2641,1.2648,105800000.0
2009-05-27 15:50:00,1.26475,1.266,1.26435,1.2657,121600000.0
2009-05-27 15:51:00,1.2656,1.2667,1.26555,1.26615,107400000.0
2009-05-27 15:52:00,1.26625,1.2665,1.2651,1.2651,87600000.0
2009-05-27 15:53:00,1.26525,1.26555,1.26455,1.2652,108200000.0
2009-05-27 15:54:00,1.2653,1.2656,1.26455,1.265,75400000.0
2009-05-27 15:55:00,1.26505,1.26515,1.2644,1.2651,74400000.0
2009-05-27 15:56:00,1.26505,1.2652,1.2646,1.2647,71200000.0
2009-05-27 15:57:00,1.26475,1.2652,1.2645,1.2646,78000000.0
2009-05-27 15:58:00,1.2647,1.265,1.2647,1.265,33200000.0
2009-05-27 15:59:00,1.2651,1.2651,1.26435,1.2646,36200000.0
2009-05-27 16:00:00,1.26465,1.26525,1.26365,1.2643,130400000.0
2009-05-27 16:01:00,1.26445,1.2654,1.26405,1.2654,125200000.0
2009-05-27 16:02:00,1.2658,1.26615,1.2642,1.26535,161800000.0
2009-05-27 16:03:00,1.26535,1.2659,1.26515,1.2658,98400000.0
2009-05-27 16:04:00,1.2656,1.2664,1.26475,1.26555,134000000.0
2009-05-27 16:05:00,1.26555,1.26595,1.2643,1.2656,131200000.0
2009-05-27 16:06:00,1.26575,1.26585,1.2645,1.26465,102800000.0
2009-05-27 16:07:00,1.26465,1.2661,1.26465,1.26465,174400000.0
2009-05-27 16:08:00,1.2647,1.2657,1.2644,1.26535,104000000.0
2009-05-27 16:09:00,1.2654,1.26615,1.265,1.2657,108400000.0
2009-05-27 16:10:00,1.26565,1.26575,1.26495,1.26565,96800000.0
2009-05-27 16:11:00,1.26565,1.26625,1.26455,1.2647,148200000.0
2009-05-27 16:12:00,1.26475,1.26505,1.26365,1.2645,175800000.0
2009-05-27 16:13:00,1.2646,1.2653,1.26425,1.2653,306400000.0
2009-05-27 16:14:00,1.26455,1.2655,1.2644,1.265,138800000.0
2009-05-27 16:15:00,1.2649,1.26535,1.26395,1.2651,133400000.0
2009-05-27 16:16:00,1.2651,1.26555,1.26465,1.26545,97800000.0
2009-05-27 16:17:00,1.26545,1.26565,1.26435,1.2646,116400000.0
2009-05-27 16:18:00,1.26475,1.26485,1.26415,1.2643,107200000.0
2009-05-27 16:19:00,1.2643,1.2651,1.2638,1.2638,142000000.0
2009-05-27 16:20:00,1.26375,1.2651,1.26375,1.26475,174200000.0
2009-05-27 16:21:00,1.26455,1.26555,1.2641,1.26475,156600000.0
2009-05-27 16:22:00,1.2647,1.2657,1.26435,1.26545,134200000.0
2009-05-27 16:23:00,1.2654,1.2657,1.2648,1.26515,132600000.0
2009-05-27 16:24:00,1.26515,1.2653,1.26375,1.2639,174200000.0
2009-05-27 16:25:00,1.26395,1.2642,1.26355,1.264,140800000.0
2009-05-27 16:26:00,1.26395,1.26445,1.2637,1.26445,147400000.0
2009-05-27 16:27:00,1.26455,1.2648,1.264,1.2648,189600000.0
2009-05-27 16:28:00,1.2647,1.2655,1.2646,1.2652,123000000.0
2009-05-27 16:29:00,1.26525,1.26545,1.26365,1.2643,150800000.0
2009-05-27 16:30:00,1.2643,1.2648,1.2638,1.26425,92600000.0
2009-05-27 16:31:00,1.2643,1.2649,1.2639,1.2646,107200000.0
2009-05-27 16:32:00,1.26455,1.26515,1.26395,1.2647,119200000.0
2009-05-27 16:33:00,1.2647,1.2651,1.26405,1.26455,115400000.0
2009-05-27 16:34:00,1.26465,1.26485,1.2638,1.2642,99800000.0
2009-05-27 16:35:00,1.2641,1.26475,1.26355,1.26435,107000000.0
2009-05-27 16:36:00,1.26425,1.26545,1.26425,1.26495,118400000.0
2009-05-27 16:37:00,1.26505,1.2651,1.2634,1.2642,131200000.0
2009-05-27 16:38:00,1.2642,1.2648,1.2636,1.26415,86400000.0
2009-05-27 16:39:00,1.26415,1.26485,1.2641,1.26485,96800000.0
2009-05-27 16:40:00,1.265,1.2653,1.2646,1.26505,79200000.0
2009-05-27 16:41:00,1.26505,1.26565,1.26475,1.26475,81600000.0
2009-05-27 16:42:00,1.2645,1.2648,1.2641,1.2644,79600000.0
2009-05-27 16:43:00,1.26435,1.2653,1.2641,1.26445,72800000.0
2009-05-27 16:44:00,1.26445,1.2655,1.2636,1.26525,162000000.0
2009-05-27 16:45:00,1.2653,1.266,1.26435,1.2645,210000000.0
2009-05-27 16:46:00,1.2646,1.2651,1.264,1.2641,147000000.0
2009-05-27 16:47:00,1.26405,1.26545,1.264,1.2649,121000000.0
2009-05-27 16:48:00,1.26485,1.2659,1.26465,1.2655,133600000.0
2009-05-27 16:49:00,1.26545,1.26575,1.26505,1.2653,121800000.0
2009-05-27 16:50:00,1.26535,1.2658,1.26485,1.2653,118400000.0
2009-05-27 16:51:00,1.2654,1.26555,1.2641,1.2649,124000000.0
2009-05-27 16:52:00,1.2649,1.26515,1.2638,1.26385,124200000.0
2009-05-27 16:53:00,1.2638,1.2642,1.26355,1.26395,107200000.0
2009-05-27 16:54:00,1.2636,1.26425,1.2634,1.26375,81200000.0
2009-05-27 16:55:00,1.2632,1.2638,1.26285,1.2634,113600000.0
2009-05-27 16:56:00,1.2634,1.26425,1.2632,1.2641,100200000.0
2009-05-27 16:57:00,1.2642,1.2644,1.2627,1.263,129800000.0
2009-05-27 16:58:00,1.2629,1.2641,1.26265,1.2629,147800000.0
2009-05-27 16:59:00,1.26285,1.2632,1.26165,1.2632,157000000.0
2009-05-27 17:00:00,1.2632,1.2635,1.262,1.26245,152400000.0
2009-05-27 17:01:00,1.2625,1.2634,1.2623,1.26325,164800000.0
2009-05-27 17:02:00,1.26325,1.26355,1.2628,1.2631,131800000.0
2009-05-27 17:03:00,1.26315,1.2638,1.26315,1.26345,130400000.0
2009-05-27 17:04:00,1.26365,1.26365,1.2623,1.2632,155400000.0
2009-05-27 17:05:00,1.26325,1.26425,1.2627,1.26375,182800000.0
2009-05-27 17:06:00,1.26375,1.26465,1.2634,1.26395,165800000.0
2009-05-27 17:07:00,1.2637,1.2643,1.2631,1.2643,140600000.0
2009-05-27 17:08:00,1.26445,1.26485,1.26385,1.264,150200000.0
2009-05-27 17:09:00,1.264,1.26465,1.2636,1.26455,133200000.0
2009-05-27 17:10:00,1.26445,1.2646,1.26415,1.2643,135200000.0
2009-05-27 17:11:00,1.2643,1.2655,1.2634,1.2638,238200000.0
2009-05-27 17:12:00,1.2638,1.264,1.26305,1.2638,153200000.0
2009-05-27 17:13:00,1.26385,1.2642,1.2626,1.2633,172000000.0
2009-05-27 17:14:00,1.2633,1.2638,1.26255,1.26275,174400000.0
2009-05-27 17:15:00,1.26275,1.26395,1.26215,1.2626,132800000.0
2009-05-27 17:16:00,1.2626,1.264,1.2619,1.26335,109600000.0
2009-05-27 17:17:00,1.2635,1.26385,1.26265,1.26315,70800000.0
2009-05-27 17:18:00,1.263,1.264,1.26295,1.26345,91200000.0
2009-05-27 17:19:00,1.26355,1.2637,1.2632,1.2636,48000000.0
2009-05-27 17:20:00,1.2636,1.2638,1.26345,1.2635,66600000.0
2009-05-27 17:21:00,1.2635,1.26355,1.2631,1.26315,66000000.0
2009-05-27 17:22:00,1.26325,1.26365,1.26295,1.26365,46800000.0
2009-05-27 17:23:00,1.26355,1.26435,1.2635,1.2638,117400000.0
2009-05-27 17:24:00,1.2639,1.26445,1.26385,1.2641,90800000.0
2009-05-27 17:25:00,1.2642,1.2643,1.26325,1.2633,114000000.0
2009-05-27 17:26:00,1.26345,1.264,1.2626,1.26355,110600000.0
2009-05-27 17:27:00,1.2636,1.26405,1.26325,1.26405,118600000.0
2009-05-27 17:28:00,1.26395,1.26405,1.26335,1.264,85800000.0
2009-05-27 17:29:00,1.2639,1.2641,1.2633,1.26345,125600000.0
2009-05-27 17:30:00,1.26345,1.264,1.2633,1.26375,118200000.0
2009-05-27 17:31:00,1.26375,1.264,1.2635,1.2638,87600000.0
2009-05-27 17:32:00,1.2638,1.2643,1.2638,1.26385,43000000.0
2009-05-27 17:33:00,1.2638,1.26465,1.2636,1.2645,110800000.0
2009-05-27 17:34:00,1.2637,1.2652,1.2637,1.26505,124600000.0
2009-05-27 17:35:00,1.26505,1.26515,1.2635,1.2645,86000000.0
2009-05-27 17:36:00,1.2645,1.26485,1.26325,1.26345,116000000.0
2009-05-27 17:37:00,1.2634,1.26375,1.26295,1.26305,84400000.0
2009-05-27 17:38:00,1.2631,1.26425,1.26285,1.2638,79200000.0
2009-05-27 17:39:00,1.2639,1.2647,1.2635,1.2635,129600000.0
2009-05-27 17:40:00,1.26345,1.2639,1.2627,1.2628,98000000.0
2009-05-27 17:41:00,1.2628,1.2631,1.2623,1.26265,101800000.0
2009-05-27 17:42:00,1.26265,1.2629,1.26235,1.2625,108800000.0
2009-05-27 17:43:00,1.2625,1.2637,1.26215,1.2634,94400000.0
2009-05-27 17:44:00,1.26355,1.26385,1.2631,1.2631,94000000.0
2009-05-27 17:45:00,1.26315,1.2639,1.26315,1.2637,61600000.0
2009-05-27 17:46:00,1.26365,1.26365,1.2628,1.2629,67600000.0
2009-05-27 17:47:00,1.2629,1.26375,1.2629,1.2633,123400000.0
2009-05-27 17:48:00,1.26325,1.2638,1.26315,1.26375,56600000.0
2009-05-27 17:49:00,1.2638,1.26415,1.26355,1.26405,58800000.0
2009-05-27 17:50:00,1.26415,1.26465,1.2632,1.26385,153400000.0
2009-05-27 17:51:00,1.2638,1.26395,1.26325,1.2636,100400000.0
2009-05-27 17:52:00,1.26355,1.2636,1.2629,1.2632,49800000.0
2009-05-27 17:53:00,1.26315,1.26345,1.2629,1.2633,48200000.0
2009-05-27 17:54:00,1.2633,1.2633,1.26255,1.2629,48000000.0
2009-05-27 17:55:00,1.2629,1.26355,1.26265,1.263,103800000.0
2009-05-27 17:56:00,1.263,1.26405,1.263,1.2634,97800000.0
2009-05-27 17:57:00,1.26345,1.2636,1.2633,1.2636,20800000.0
2009-05-27 17:58:00,1.2637,1.26415,1.2637,1.26385,22600000.0
2009-05-27 17:59:00,1.26365,1.264,1.2635,1.2637,69000000.0
2009-05-27 18:00:00,1.2637,1.26405,1.2637,1.26405,57400000.0
2009-05-27 18:01:00,1.264,1.2642,1.26365,1.26385,79200000.0
2009-05-27 18:02:00,1.26385,1.26435,1.26365,1.26375,67000000.0
2009-05-27 18:03:00,1.2638,1.26415,1.26365,1.264,40800000.0
2009-05-27 18:04:00,1.2641,1.26455,1.26395,1.26425,67200000.0
2009-05-27 18:05:00,1.26425,1.2647,1.26425,1.2644,84600000.0
2009-05-27 18:06:00,1.26445,1.26445,1.26365,1.26365,75600000.0
2009-05-27 18:07:00,1.2633,1.2643,1.26315,1.26355,92800000.0
2009-05-27 18:08:00,1.2636,1.2637,1.26315,1.2633,52600000.0
2009-05-27 18:09:00,1.2633,1.26435,1.2633,1.26425,59600000.0
2009-05-27 18:10:00,1.26425,1.26455,1.26285,1.26285,76000000.0
2009-05-27 18:11:00,1.2632,1.26405,1.26305,1.26315,68400000.0
2009-05-27 18:12:00,1.2633,1.2637,1.263,1.26345,28000000.0
2009-05-27 18:13:00,1.26355,1.2637,1.263,1.2631,54000000.0
2009-05-27 18:14:00,1.26315,1.26385,1.263,1.2636,46000000.0
2009-05-27 18:15:00,1.2637,1.2646,1.2633,1.2645,106200000.0
2009-05-27 18:16:00,1.2646,1.2651,1.26415,1.2647,48000000.0
2009-05-27 18:17:00,1.26455,1.2653,1.26445,1.2649,68200000.0
2009-05-27 18:18:00,1.26495,1.26545,1.2645,1.2649,49600000.0
2009-05-27 18:19:00,1.26495,1.2652,1.2645,1.26455,55200000.0
2009-05-27 18:20:00,1.26465,1.26475,1.26435,1.2645,51600000.0
2009-05-27 18:21:00,1.26455,1.26535,1.2645,1.26515,34600000.0
2009-05-27 18:22:00,1.2651,1.26515,1.26485,1.26495,27600000.0
2009-05-27 18:23:00,1.26495,1.26505,1.26445,1.26505,48800000.0
2009-05-27 18:24:00,1.26515,1.26515,1.26465,1.26465,51200000.0
2009-05-27 18:25:00,1.2645,1.2645,1.26415,1.26415,16800000.0
2009-05-27 18:26:00,1.2641,1.26465,1.2639,1.2645,17600000.0
2009-05-27 18:27:00,1.2644,1.2647,1.26405,1.2644,59600000.0
2009-05-27 18:28:00,1.26455,1.26495,1.26355,1.26385,52400000.0
2009-05-27 18:29:00,1.2641,1.26425,1.26395,1.26405,23800000.0
2009-05-27 18:30:00,1.26415,1.2644,1.2635,1.2638,32400000.0
2009-05-27 18:31:00,1.2638,1.2643,1.26345,1.2641,54400000.0
2009-05-27 18:32:00,1.2641,1.26485,1.26395,1.26465,80600000.0
2009-05-27 18:33:00,1.26475,1.26525,1.264,1.26425,96400000.0
2009-05-27 18:34:00,1.26435,1.26445,1.26395,1.2641,45600000.0
2009-05-27 18:35:00,1.2641,1.26475,1.2638,1.26395,64200000.0
2009-05-27 18:36:00,1.26395,1.2642,1.26375,1.2638,38600000.0
2009-05-27 18:37:00,1.2637,1.26415,1.26355,1.26385,42000000.0
2009-05-27 18:38:00,1.2638,1.2643,1.2631,1.2642,102600000.0
2009-05-27 18:39:00,1.2642,1.2654,1.26375,1.2654,106200000.0
2009-05-27 18:40:00,1.26525,1.26525,1.26415,1.2643,37800000.0
2009-05-27 18:41:00,1.26425,1.2647,1.2642,1.26465,39000000.0
2009-05-27 18:42:00,1.2647,1.2648,1.26435,1.2646,39600000.0
2009-05-27 18:43:00,1.26475,1.26485,1.264,1.26445,36000000.0
2009-05-27 18:44:00,1.2647,1.2655,1.26445,1.2654,97000000.0
2009-05-27 18:45:00,1.2654,1.26555,1.26445,1.2648,99400000.0
2009-05-27 18:46:00,1.26495,1.2652,1.2643,1.26505,57600000.0
2009-05-27 18:47:00,1.26505,1.2656,1.26475,1.2656,27600000.0
2009-05-27 18:48:00,1.26545,1.2658,1.26465,1.2654,66400000.0
2009-05-27 18:49:00,1.26475,1.2655,1.2646,1.26515,24800000.0
2009-05-27 18:50:00,1.26505,1.2655,1.26505,1.2652,20400000.0
2009-05-27 18:51:00,1.26525,1.26525,1.2649,1.2649,10800000.0
2009-05-27 18:52:00,1.2648,1.2648,1.2637,1.264,92400000.0
2009-05-27 18:53:00,1.264,1.26445,1.26365,1.2643,72600000.0
2009-05-27 18:54:00,1.2643,1.2646,1.2637,1.26405,42600000.0
2009-05-27 18:55:00,1.26415,1.2648,1.2639,1.26425,43600000.0
2009-05-27 18:56:00,1.26435,1.26465,1.264,1.264,38400000.0
2009-05-27 18:57:00,1.2641,1.265,1.26345,1.26345,70800000.0
2009-05-27 18:58:00,1.2631,1.2642,1.2631,1.26325,59600000.0
2009-05-27 18:59:00,1.26345,1.2641,1.26315,1.2635,39400000.0
2009-05-27 19:00:00,1.26355,1.26375,1.2633,1.2636,37800000.0
2009-05-27 19:01:00,1.2639,1.2647,1.2635,1.2646,91200000.0
2009-05-27 19:02:00,1.2644,1.2654,1.2644,1.26515,54000000.0
2009-05-27 19:03:00,1.2651,1.26575,1.2634,1.26405,133800000.0
2009-05-27 19:04:00,1.264,1.2643,1.26375,1.2639,25400000.0
2009-05-27 19:05:00,1.2644,1.26455,1.2636,1.26395,49200000.0
2009-05-27 19:06:00,1.2639,1.26415,1.2636,1.26385,56800000.0
2009-05-27 19:07:00,1.26395,1.26405,1.2636,1.264,45000000.0
2009-05-27 19:08:00,1.2634,1.2643,1.26285,1.26345,101800000.0
2009-05-27 19:09:00,1.2631,1.2636,1.26285,1.2629,115600000.0
2009-05-27 19:10:00,1.263,1.2633,1.2625,1.263,80800000.0
2009-05-27 19:11:00,1.263,1.26325,1.2624,1.2626,62400000.0
2009-05-27 19:12:00,1.2626,1.2629,1.26235,1.2627,34000000.0
2009-05-27 19:13:00,1.263,1.2635,1.26295,1.2632,81200000.0
2009-05-27 19:14:00,1.2633,1.26345,1.26295,1.26345,64600000.0
2009-05-27 19:15:00,1.26285,1.2636,1.26285,1.2636,52800000.0
2009-05-27 19:16:00,1.2635,1.26385,1.26275,1.26385,62000000.0
2009-05-27 19:17:00,1.264,1.2645,1.2632,1.2644,77200000.0
2009-05-27 19:18:00,1.2643,1.2646,1.26325,1.2633,79800000.0
2009-05-27 19:19:00,1.26365,1.2639,1.26285,1.2631,68600000.0
2009-05-27 19:20:00,1.26325,1.26445,1.26285,1.26445,85000000.0
2009-05-27 19:21:00,1.26465,1.2648,1.2637,1.2645,59000000.0
2009-05-27 19:22:00,1.26455,1.26455,1.2641,1.2644,49200000.0
2009-05-27 19:23:00,1.2645,1.2647,1.26395,1.2643,76200000.0
2009-05-27 19:24:00,1.2642,1.26465,1.2638,1.2638,53000000.0
2009-05-27 19:25:00,1.26385,1.26395,1.263,1.26345,41000000.0
2009-05-27 19:26:00,1.26345,1.2636,1.2633,1.26335,14400000.0
2009-05-27 19:27:00,1.26355,1.2637,1.2632,1.26345,25200000.0
2009-05-27 19:28:00,1.2635,1.2636,1.2631,1.26355,26400000.0
2009-05-27 19:29:00,1.2636,1.2637,1.2634,1.2634,7000000.0
2009-05-27 19:30:00,1.2634,1.26345,1.26245,1.26285,69600000.0
2009-05-27 19:31:00,1.26285,1.2637,1.26285,1.26345,25800000.0
2009-05-27 19:32:00,1.2637,1.26385,1.2637,1.2638,9600000.0
2009-05-27 19:33:00,1.26375,1.2638,1.26345,1.26345,21600000.0
2009-05-27 19:34:00,1.26355,1.26415,1.26225,1.26415,75000000.0
2009-05-27 19:35:00,1.26425,1.265,1.26355,1.2647,72800000.0
2009-05-27 19:36:00,1.26435,1.2656,1.2643,1.265,108800000.0
2009-05-27 19:37:00,1.26505,1.2652,1.2632,1.2644,78000000.0
2009-05-27 19:38:00,1.2643,1.26475,1.2639,1.2645,38400000.0
2009-05-27 19:39:00,1.26455,1.26485,1.26425,1.26445,38400000.0
2009-05-27 19:40:00,1.26435,1.26435,1.2624,1.2631,83200000.0
2009-05-27 19:41:00,1.26315,1.26375,1.26285,1.2635,55000000.0
2009-05-27 19:42:00,1.2636,1.26485,1.26355,1.2643,81800000.0
2009-05-27 19:43:00,1.26465,1.2653,1.26425,1.26505,45600000.0
2009-05-27 19:44:00,1.2651,1.26525,1.26465,1.265,32000000.0
2009-05-27 19:45:00,1.26475,1.26475,1.26395,1.26395,84600000.0
2009-05-27 19:46:00,1.26395,1.2648,1.2636,1.26465,80400000.0
2009-05-27 19:47:00,1.2646,1.26485,1.26255,1.26315,63600000.0
2009-05-27 19:48:00,1.2632,1.26425,1.26235,1.26385,48000000.0
2009-05-27 19:49:00,1.2639,1.2656,1.26385,1.26455,95600000.0
2009-05-27 19:50:00,1.2646,1.26535,1.26445,1.26455,78200000.0
2009-05-27 19:51:00,1.26455,1.26485,1.26435,1.26475,33600000.0
2009-05-27 19:52:00,1.26475,1.26595,1.26435,1.26595,111600000.0
2009-05-27 19:53:00,1.26595,1.26675,1.26375,1.2654,171000000.0
2009-05-27 19:54:00,1.2654,1.26545,1.26425,1.26485,88800000.0
2009-05-27 19:55:00,1.26495,1.2651,1.26435,1.26435,86800000.0
2009-05-27 19:56:00,1.26435,1.2649,1.26435,1.2647,57600000.0
2009-05-27 19:57:00,1.265,1.2652,1.26335,1.26365,137800000.0
2009-05-27 19:58:00,1.26365,1.2641,1.26305,1.2638,122400000.0
2009-05-27 19:59:00,1.26375,1.26435,1.26285,1.2637,119600000.0
2009-05-27 20:00:00,1.2637,1.26475,1.263,1.26375,178400000.0
2009-05-27 20:01:00,1.2639,1.264,1.2627,1.2639,83400000.0
2009-05-27 20:02:00,1.26375,1.26495,1.2635,1.26495,150600000.0
2009-05-27 20:03:00,1.26455,1.265,1.2638,1.26475,174800000.0
2009-05-27 20:04:00,1.26485,1.26585,1.26365,1.26435,151200000.0
2009-05-27 20:05:00,1.26445,1.2646,1.26245,1.2629,103600000.0
2009-05-27 20:06:00,1.2625,1.26425,1.2625,1.264,155800000.0
2009-05-27 20:07:00,1.26395,1.26395,1.2626,1.26295,158200000.0
2009-05-27 20:08:00,1.26295,1.2648,1.2629,1.26325,212000000.0
2009-05-27 20:09:00,1.26335,1.26395,1.26255,1.26345,181200000.0
2009-05-27 20:10:00,1.26345,1.2643,1.26305,1.26325,138400000.0
2009-05-27 20:11:00,1.26345,1.26505,1.26345,1.2646,172600000.0
2009-05-27 20:12:00,1.2646,1.2646,1.26375,1.26395,76400000.0
2009-05-27 20:13:00,1.26395,1.26525,1.26395,1.2649,91600000.0
2009-05-27 20:14:00,1.26495,1.26535,1.26405,1.2646,111000000.0
2009-05-27 20:15:00,1.2646,1.2646,1.26355,1.26385,143200000.0
2009-05-27 20:16:00,1.26395,1.2653,1.26395,1.26505,51400000.0
2009-05-27 20:17:00,1.26505,1.26565,1.26495,1.26565,50800000.0
2009-05-27 20:18:00,1.2657,1.2658,1.26435,1.265,79400000.0
2009-05-27 20:19:00,1.26505,1.26515,1.2637,1.26455,131600000.0
2009-05-27 20:20:00,1.2647,1.2647,1.26345,1.2643,60400000.0
2009-05-27 20:21:00,1.2641,1.2644,1.26395,1.2643,75000000.0
2009-05-27 20:22:00,1.2643,1.2643,1.26265,1.2636,152400000.0
2009-05-27 20:23:00,1.2636,1.26415,1.263,1.2636,115800000.0
2009-05-27 20:24:00,1.26345,1.2641,1.26225,1.2638,128800000.0
2009-05-27 20:25:00,1.2638,1.2643,1.263,1.26365,79200000.0
2009-05-27 20:26:00,1.26365,1.2643,1.26365,1.2643,104000000.0
2009-05-27 20:27:00,1.2643,1.265,1.26355,1.26355,111800000.0
2009-05-27 20:28:00,1.2637,1.26405,1.26365,1.26365,90200000.0
2009-05-27 20:29:00,1.2637,1.2643,1.2637,1.26425,84000000.0
2009-05-27 20:30:00,1.26405,1.2641,1.26355,1.2637,88800000.0
2009-05-27 20:31:00,1.26375,1.2646,1.26375,1.2642,57200000.0
2009-05-27 20:32:00,1.2642,1.2644,1.26415,1.2642,45600000.0
2009-05-27 20:33:00,1.2642,1.2642,1.263,1.2631,61200000.0
2009-05-27 20:34:00,1.2631,1.26385,1.263,1.26335,72600000.0
2009-05-27 20:35:00,1.26345,1.26415,1.26345,1.26395,105000000.0
2009-05-27 20:36:00,1.26395,1.26465,1.26385,1.26465,53000000.0
2009-05-27 20:37:00,1.26445,1.2648,1.26425,1.26445,97400000.0
2009-05-27 20:38:00,1.2646,1.2651,1.2646,1.2649,34800000.0
2009-05-27 20:39:00,1.26495,1.2654,1.2647,1.2654,35000000.0
2009-05-27 20:40:00,1.26545,1.2656,1.2649,1.26525,74400000.0
2009-05-27 20:41:00,1.26525,1.26525,1.26445,1.26465,53600000.0
2009-05-27 20:42:00,1.26445,1.26465,1.26445,1.2646,17200000.0
2009-05-27 20:43:00,1.26445,1.26505,1.2644,1.2645,67600000.0
2009-05-27 20:44:00,1.26475,1.265,1.2647,1.2647,32000000.0
2009-05-27 20:45:00,1.2645,1.26485,1.2644,1.26485,16800000.0
2009-05-27 20:46:00,1.2648,1.26495,1.26455,1.26455,30800000.0
2009-05-27 20:47:00,1.26465,1.2649,1.2643,1.2643,75200000.0
2009-05-27 20:48:00,1.2643,1.2643,1.26385,1.26395,59400000.0
2009-05-27 20:49:00,1.264,1.264,1.26395,1.264,19400000.0
2009-05-27 20:50:00,1.264,1.2642,1.26395,1.26415,51400000.0
2009-05-27 20:51:00,1.2642,1.2642,1.26365,1.2637,24000000.0
2009-05-27 20:52:00,1.2637,1.2641,1.26355,1.26395,76800000.0
2009-05-27 20:53:00,1.26385,1.26465,1.26365,1.26365,65600000.0
2009-05-27 20:54:00,1.26375,1.2642,1.2636,1.264,70400000.0
2009-05-27 20:55:00,1.26395,1.26395,1.2637,1.2637,65000000.0
2009-05-27 20:56:00,1.2638,1.2647,1.26345,1.2647,81000000.0
2009-05-27 20:57:00,1.2648,1.26505,1.2637,1.26375,63600000.0
2009-05-27 20:58:00,1.2639,1.2639,1.2627,1.26315,126400000.0
2009-05-27 20:59:00,1.26315,1.2644,1.26295,1.26425,69400000.0
2009-05-27 21:00:00,1.26435,1.26435,1.2628,1.26355,72000000.0
2009-05-27 21:01:00,1.26355,1.26445,1.2632,1.2643,44000000.0
2009-05-27 21:02:00,1.26445,1.2645,1.2633,1.2643,30000000.0
2009-05-27 21:03:00,1.26445,1.265,1.2643,1.265,17600000.0
2009-05-27 21:04:00,1.265,1.265,1.2634,1.2634,56800000.0
2009-05-27 21:05:00,1.2634,1.2634,1.26275,1.26275,46400000.0
2009-05-27 21:06:00,1.26275,1.26335,1.2626,1.26295,75800000.0
2009-05-27 21:07:00,1.26315,1.26355,1.26275,1.2635,72400000.0
2009-05-27 21:08:00,1.2635,1.2635,1.2628,1.2628,60800000.0
2009-05-27 21:09:00,1.26245,1.2633,1.2622,1.2633,92800000.0
2009-05-27 21:10:00,1.26325,1.26325,1.2615,1.26185,131800000.0
2009-05-27 21:11:00,1.2619,1.2621,1.26175,1.26195,54400000.0
2009-05-27 21:12:00,1.26205,1.2621,1.2618,1.2619,111600000.0
2009-05-27 21:13:00,1.26195,1.262,1.2615,1.2616,60600000.0
2009-05-27 21:14:00,1.2615,1.26165,1.26115,1.26125,41200000.0
2009-05-27 21:15:00,1.26125,1.2614,1.2606,1.26105,83200000.0
2009-05-27 21:16:00,1.2611,1.2614,1.26035,1.26065,111600000.0
2009-05-27 21:17:00,1.2607,1.26275,1.2605,1.2627,95800000.0
2009-05-27 21:18:00,1.2627,1.2634,1.2626,1.26285,104000000.0
2009-05-27 21:19:00,1.2629,1.263,1.2617,1.2617,120400000.0
2009-05-27 21:20:00,1.2616,1.2625,1.2606,1.2625,186800000.0
2009-05-27 21:21:00,1.2626,1.2628,1.2618,1.2622,88000000.0
2009-05-27 21:22:00,1.2624,1.2629,1.2621,1.2625,99200000.0
2009-05-27 21:23:00,1.26255,1.2627,1.2614,1.26155,133800000.0
2009-05-27 21:24:00,1.2615,1.2615,1.2598,1.2609,123000000.0
2009-05-27 21:25:00,1.2609,1.26215,1.2604,1.2612,137800000.0
2009-05-27 21:26:00,1.2612,1.2614,1.26065,1.26115,129600000.0
2009-05-27 21:27:00,1.26115,1.2613,1.2608,1.26115,70400000.0
2009-05-27 21:28:00,1.26135,1.2614,1.26075,1.26095,108400000.0
2009-05-27 21:29:00,1.261,1.2616,1.26055,1.2615,128600000.0
2009-05-27 21:30:00,1.2615,1.2625,1.2614,1.2625,99200000.0
2009-05-27 21:31:00,1.26255,1.2629,1.26175,1.26185,172600000.0
2009-05-27 21:32:00,1.262,1.26225,1.26165,1.2621,134400000.0
2009-05-27 21:33:00,1.262,1.26235,1.26135,1.26205,124800000.0
2009-05-27 21:34:00,1.26205,1.2622,1.26185,1.2622,60800000.0
2009-05-27 21:35:00,1.2622,1.2622,1.26145,1.26195,97600000.0
2009-05-27 21:36:00,1.26205,1.26205,1.26105,1.26155,105600000.0
2009-05-27 21:37:00,1.26155,1.2618,1.2611,1.2615,107200000.0
2009-05-27 21:38:00,1.2615,1.26225,1.2615,1.262,110400000.0
2009-05-27 21:39:00,1.262,1.262,1.2612,1.2619,118800000.0
2009-05-27 21:40:00,1.26215,1.2626,1.2618,1.2623,75200000.0
2009-05-27 21:41:00,1.26285,1.2629,1.26125,1.26125,122400000.0
2009-05-27 21:42:00,1.26115,1.26155,1.26075,1.261,116400000.0
2009-05-27 21:43:00,1.261,1.262,1.261,1.26195,134600000.0
2009-05-27 21:44:00,1.262,1.2627,1.26195,1.26255,80000000.0
2009-05-27 21:45:00,1.2626,1.26305,1.26215,1.26255,66000000.0
2009-05-27 21:46:00,1.26235,1.2626,1.26165,1.26195,92000000.0
2009-05-27 21:47:00,1.26185,1.26225,1.26185,1.2621,54200000.0
2009-05-27 21:48:00,1.2621,1.2621,1.26205,1.26205,3200000.0
2009-05-27 21:49:00,1.26205,1.26205,1.26165,1.26165,27200000.0
2009-05-27 21:50:00,1.26175,1.2619,1.26155,1.26165,59200000.0
2009-05-27 21:51:00,1.26165,1.2619,1.2609,1.2609,182400000.0
2009-05-27 21:52:00,1.26105,1.2612,1.26055,1.2609,65200000.0
2009-05-27 21:53:00,1.261,1.2617,1.2609,1.261,78800000.0
2009-05-27 21:54:00,1.26115,1.2614,1.26095,1.261,45200000.0
2009-05-27 21:55:00,1.26105,1.2618,1.26015,1.2606,89200000.0
2009-05-27 21:56:00,1.26155,1.2617,1.26155,1.2617,44800000.0
2009-05-27 21:57:00,1.2614,1.2614,1.2611,1.2613,71800000.0
2009-05-27 21:58:00,1.2614,1.26145,1.26095,1.2614,22800000.0
2009-05-27 21:59:00,1.2614,1.2614,1.26085,1.2612,34400000.0
2009-05-27 22:00:00,1.2617,1.2617,1.26075,1.26085,62600000.0
2009-05-27 22:01:00,1.26075,1.2617,1.2607,1.2613,41600000.0
2009-05-27 22:02:00,1.2613,1.2613,1.26125,1.26125,3200000.0
2009-05-27 22:03:00,1.2615,1.26205,1.26145,1.26205,27200000.0
2009-05-27 22:04:00,1.26195,1.26205,1.2615,1.2619,35200000.0
2009-05-27 22:05:00,1.2619,1.26265,1.26155,1.2618,55600000.0
2009-05-27 22:06:00,1.26155,1.2618,1.26155,1.2618,20800000.0
2009-05-27 22:07:00,1.26155,1.2617,1.26145,1.26155,16000000.0
2009-05-27 22:08:00,1.2616,1.26225,1.2614,1.26225,17600000.0
2009-05-27 22:09:00,1.26195,1.262,1.26175,1.262,37200000.0
2009-05-27 22:10:00,1.2621,1.2627,1.26175,1.2623,34800000.0
2009-05-27 22:11:00,1.2626,1.26275,1.2617,1.2617,17600000.0
2009-05-27 22:12:00,1.26175,1.26175,1.26125,1.2613,25200000.0
2009-05-27 22:13:00,1.26075,1.2615,1.26075,1.2609,31200000.0
2009-05-27 22:14:00,1.2609,1.26095,1.2606,1.26075,25600000.0
2009-05-27 22:15:00,1.2607,1.2607,1.25955,1.2596,18800000.0
2009-05-27 22:16:00,1.26,1.261,1.26,1.261,19200000.0
2009-05-27 22:17:00,1.26105,1.26115,1.26105,1.26115,6000000.0
2009-05-27 22:18:00,1.2613,1.26155,1.26015,1.26015,32400000.0
2009-05-27 22:19:00,1.26015,1.26145,1.26,1.26085,28800000.0
2009-05-27 22:20:00,1.26085,1.26085,1.26015,1.26065,16000000.0
2009-05-27 22:21:00,1.26065,1.26115,1.26055,1.2606,8800000.0
2009-05-27 22:22:00,1.26014,1.26031,1.26014,1.26022,39600000.0
2009-05-27 22:23:00,1.26165,1.26225,1.2607,1.26175,39600000.0
2009-05-27 22:24:00,1.26175,1.2624,1.2615,1.2624,53600000.0
2009-05-27 22:25:00,1.26275,1.26325,1.26245,1.26325,54400000.0
2009-05-27 22:26:00,1.26315,1.26385,1.26295,1.26375,38400000.0
2009-05-27 22:27:00,1.26385,1.2641,1.26375,1.26385,56000000.0
2009-05-27 22:28:00,1.26355,1.26355,1.2588,1.2617,172600000.0
2009-05-27 22:29:00,1.26175,1.26215,1.26175,1.2621,36800000.0
2009-05-27 22:30:00,1.262,1.2626,1.262,1.26235,34000000.0
2009-05-27 22:31:00,1.26235,1.2629,1.26225,1.2625,36400000.0
2009-05-27 22:32:00,1.26255,1.26275,1.26215,1.26215,33600000.0
2009-05-27 22:33:00,1.26215,1.26215,1.2617,1.26185,17600000.0
2009-05-27 22:34:00,1.26185,1.26185,1.26185,1.26185,1600000.0
2009-05-27 22:35:00,1.2622,1.2622,1.26145,1.26145,35200000.0
2009-05-27 22:36:00,1.26155,1.2618,1.26145,1.26155,28400000.0
2009-05-27 22:37:00,1.26155,1.26155,1.2613,1.2614,8000000.0
2009-05-27 22:38:00,1.26165,1.26225,1.2612,1.26225,24000000.0
2009-05-27 22:39:00,1.26205,1.26205,1.26205,1.26205,1600000.0
2009-05-27 22:40:00,1.26215,1.26215,1.2616,1.2616,12800000.0
2009-05-27 22:41:00,1.2616,1.2616,1.26085,1.26155,12400000.0
2009-05-27 22:42:00,1.261,1.261,1.26065,1.26065,14400000.0
2009-05-27 22:43:00,1.26075,1.26075,1.26075,1.26075,4800000.0
2009-05-27 22:44:00,1.26075,1.2613,1.26075,1.2613,10800000.0
2009-05-27 22:45:00,1.2614,1.26255,1.2614,1.26175,35200000.0
2009-05-27 22:46:00,1.26175,1.26175,1.26175,1.26175,1600000.0
2009-05-27 22:47:00,1.26175,1.26185,1.26175,1.26175,9600000.0
2009-05-27 22:48:00,1.26055,1.26135,1.26025,1.26105,50200000.0
2009-05-27 22:49:00,1.2611,1.2618,1.2607,1.2613,33600000.0
2009-05-27 22:50:00,1.2613,1.2614,1.2613,1.2613,9600000.0
2009-05-27 22:51:00,1.2609,1.2609,1.2606,1.2607,12800000.0
2009-05-27 22:52:00,1.26075,1.2609,1.26075,1.2609,6400000.0
2009-05-27 22:53:00,1.26075,1.2615,1.26075,1.26135,25600000.0
2009-05-27 22:54:00,1.2611,1.2611,1.2609,1.26095,12200000.0
2009-05-27 22:55:00,1.26095,1.261,1.2605,1.261,18400000.0
2009-05-27 22:56:00,1.26095,1.26095,1.25925,1.2596,67400000.0
2009-05-27 22:57:00,1.2596,1.2624,1.25895,1.2613,82400000.0
2009-05-27 22:58:00,1.2613,1.2628,1.2613,1.26275,31600000.0
2009-05-27 22:59:00,1.26285,1.26285,1.2593,1.26095,65200000.0
2009-05-27 23:00:00,1.26072,1.26094,1.26,1.26015,27600000.0
2009-05-27 23:01:00,1.26021,1.26073,1.26021,1.26048,27600000.0
2009-05-27 23:02:00,1.2579,1.2619,1.25775,1.2619,27600000.0
2009-05-27 23:03:00,1.26215,1.26295,1.2605,1.2628,14400000.0
2009-05-27 23:04:00,1.26285,1.26285,1.2608,1.2608,23400000.0
2009-05-27 23:05:00,1.261,1.2629,1.26095,1.26255,22400000.0
2009-05-27 23:06:00,1.26265,1.26335,1.26245,1.26335,22400000.0
2009-05-27 23:07:00,1.26345,1.26345,1.26295,1.26305,7200000.0
2009-05-27 23:08:00,1.26315,1.2634,1.26285,1.26285,4800000.0
2009-05-27 23:09:00,1.26295,1.26295,1.26295,1.26295,8400000.0
2009-05-27 23:10:00,1.2632,1.26335,1.2621,1.26265,20000000.0
2009-05-27 23:11:00,1.26245,1.26265,1.2612,1.2613,18800000.0
2009-05-27 23:12:00,1.26135,1.2623,1.2606,1.26165,72800000.0
2009-05-27 23:13:00,1.26175,1.26245,1.26155,1.2621,60400000.0
2009-05-27 23:14:00,1.2622,1.2622,1.2614,1.2618,79000000.0
2009-05-27 23:15:00,1.26145,1.26215,1.2612,1.26135,47800000.0
2009-05-27 23:16:00,1.2614,1.26255,1.26075,1.26115,52400000.0
2009-05-27 23:17:00,1.2612,1.26195,1.26085,1.26135,41600000.0
2009-05-27 23:18:00,1.2617,1.26225,1.2613,1.26225,31200000.0
2009-05-27 23:19:00,1.2625,1.26275,1.26205,1.26205,9600000.0
2009-05-27 23:20:00,1.26205,1.26215,1.2612,1.26215,18400000.0
2009-05-27 23:21:00,1.2621,1.26235,1.2621,1.26235,3600000.0
2009-05-27 23:22:00,1.26245,1.2627,1.2623,1.26265,10400000.0
2009-05-27 23:23:00,1.26275,1.26275,1.26275,1.26275,2400000.0
2009-05-27 23:24:00,1.2621,1.2621,1.26165,1.2619,21600000.0
2009-05-27 23:25:00,1.262,1.26215,1.26195,1.26215,8400000.0
2009-05-27 23:26:00,1.2622,1.26225,1.26195,1.26225,10400000.0
2009-05-27 23:27:00,1.2622,1.26265,1.2613,1.2614,30800000.0
2009-05-27 23:28:00,1.26155,1.26205,1.261,1.26145,22400000.0
2009-05-27 23:29:00,1.2616,1.26205,1.2615,1.26205,8400000.0
2009-05-27 23:30:00,1.26225,1.26225,1.2595,1.26025,59200000.0
2009-05-27 23:31:00,1.26025,1.2617,1.26025,1.26065,34400000.0
2009-05-27 23:32:00,1.2608,1.26115,1.2606,1.2608,15600000.0
2009-05-27 23:33:00,1.2609,1.26125,1.2604,1.26095,35800000.0
2009-05-27 23:34:00,1.26105,1.26105,1.26105,1.26105,1600000.0
2009-05-27 23:35:00,1.26115,1.2612,1.26115,1.2612,4800000.0
2009-05-27 23:36:00,1.26095,1.26165,1.26095,1.26105,17600000.0
2009-05-27 23:37:00,1.2612,1.26125,1.2612,1.26125,6400000.0
2009-05-27 23:38:00,1.26135,1.26135,1.26135,1.26135,1600000.0
2009-05-27 23:40:00,1.2614,1.2614,1.2614,1.2614,1600000.0
2009-05-27 23:41:00,1.2614,1.2614,1.26105,1.26105,6400000.0
2009-05-27 23:42:00,1.26115,1.26115,1.261,1.261,6400000.0
2009-05-27 23:43:00,1.261,1.2611,1.261,1.2611,7600000.0
2009-05-27 23:44:00,1.26125,1.26185,1.26125,1.26185,36000000.0
2009-05-27 23:45:00,1.26165,1.2618,1.26155,1.2618,10600000.0
2009-05-27 23:46:00,1.26185,1.26185,1.26185,1.26185,5600000.0
2009-05-27 23:47:00,1.26185,1.26185,1.26185,1.26185,4800000.0
2009-05-27 23:48:00,1.26185,1.2619,1.26185,1.2619,8000000.0
2009-05-27 23:49:00,1.2619,1.2619,1.26125,1.26125,9600000.0
2009-05-27 23:50:00,1.2618,1.2619,1.2618,1.26185,18800000.0
2009-05-27 23:51:00,1.2619,1.26215,1.2619,1.26205,11000000.0
2009-05-27 23:52:00,1.26195,1.26195,1.2617,1.2617,6000000.0
2009-05-27 23:53:00,1.26155,1.26205,1.26145,1.26205,40800000.0
2009-05-27 23:54:00,1.2623,1.2628,1.2619,1.2628,39400000.0
2009-05-27 23:55:00,1.2628,1.26305,1.26235,1.26255,51200000.0
2009-05-27 23:56:00,1.2627,1.26315,1.2627,1.2629,11200000.0
2009-05-27 23:57:00,1.2629,1.2629,1.2616,1.2616,40200000.0
2009-05-27 23:58:00,1.26205,1.26255,1.26195,1.2625,43200000.0
2009-05-27 23:59:00,1.26205,1.2624,1.2618,1.2618,36400000.0
2009-05-28 00:00:00,1.26185,1.26225,1.2616,1.2616,49600000.0
2009-05-28 00:01:00,1.26165,1.26165,1.2614,1.26155,19400000.0
2009-05-28 00:02:00,1.26165,1.26165,1.26165,1.26165,4000000.0
2009-05-28 00:03:00,1.26165,1.26165,1.26165,1.26165,1200000.0
2009-05-28 00:04:00,1.26145,1.2616,1.26145,1.2616,18600000.0
2009-05-28 00:05:00,1.2617,1.2617,1.2615,1.2615,30200000.0
2009-05-28 00:06:00,1.26155,1.26175,1.26155,1.26175,18000000.0
2009-05-28 00:07:00,1.2619,1.2619,1.2615,1.2615,11400000.0
2009-05-28 00:08:00,1.26145,1.26145,1.2611,1.26125,57800000.0
2009-05-28 00:09:00,1.26115,1.2621,1.26115,1.26145,65000000.0
2009-05-28 00:10:00,1.2615,1.26185,1.2615,1.26185,24200000.0
2009-05-28 00:11:00,1.26165,1.2619,1.26165,1.2619,8800000.0
2009-05-28 00:12:00,1.2619,1.2619,1.2617,1.2617,22000000.0
2009-05-28 00:13:00,1.2614,1.2614,1.261,1.2612,24200000.0
2009-05-28 00:14:00,1.26145,1.2617,1.26135,1.2614,23800000.0
2009-05-28 00:15:00,1.2615,1.2615,1.26125,1.26135,27400000.0
2009-05-28 00:16:00,1.2614,1.2615,1.2614,1.2614,9800000.0
2009-05-28 00:17:00,1.2614,1.2614,1.2613,1.26135,4400000.0
2009-05-28 00:18:00,1.2616,1.26165,1.2613,1.26155,20600000.0
2009-05-28 00:19:00,1.2616,1.26165,1.2616,1.26165,2800000.0
2009-05-28 00:20:00,1.26165,1.26165,1.26165,1.26165,2800000.0
2009-05-28 00:21:00,1.2617,1.26225,1.2617,1.2621,58000000.0
2009-05-28 00:22:00,1.26215,1.26325,1.26215,1.26325,23800000.0
2009-05-28 00:23:00,1.26275,1.2636,1.26265,1.26305,21200000.0
2009-05-28 00:24:00,1.2633,1.2633,1.2629,1.2629,7200000.0
2009-05-28 00:25:00,1.26255,1.26255,1.2621,1.2621,10400000.0
2009-05-28 00:26:00,1.2621,1.2621,1.26205,1.26205,4400000.0
2009-05-28 00:27:00,1.2622,1.2638,1.2622,1.26355,29400000.0
2009-05-28 00:28:00,1.26365,1.26365,1.2618,1.26275,70200000.0
2009-05-28 00:29:00,1.26285,1.26285,1.2623,1.2624,6000000.0
2009-05-28 00:30:00,1.26215,1.26225,1.2614,1.26145,28800000.0
2009-05-28 00:31:00,1.2616,1.262,1.26155,1.262,19400000.0
2009-05-28 00:32:00,1.2619,1.2619,1.2619,1.2619,3800000.0
2009-05-28 00:33:00,1.2617,1.2617,1.26125,1.26125,12400000.0
2009-05-28 00:34:00,1.26215,1.26255,1.2612,1.26255,43400000.0
2009-05-28 00:35:00,1.2625,1.26265,1.2625,1.26265,3600000.0
2009-05-28 00:36:00,1.2627,1.2633,1.2626,1.2633,20200000.0
2009-05-28 00:37:00,1.26355,1.26375,1.26225,1.26235,37400000.0
2009-05-28 00:38:00,1.2624,1.26255,1.2622,1.2622,28800000.0
2009-05-28 00:39:00,1.2623,1.2623,1.2623,1.2623,2400000.0
2009-05-28 00:40:00,1.26235,1.2632,1.26215,1.26255,28600000.0
2009-05-28 00:41:00,1.26285,1.26285,1.26195,1.2623,47200000.0
2009-05-28 00:42:00,1.26245,1.2625,1.26245,1.26245,10800000.0
2009-05-28 00:43:00,1.262,1.2637,1.26195,1.26235,28400000.0
2009-05-28 00:44:00,1.2624,1.2641,1.2621,1.2633,92800000.0
2009-05-28 00:45:00,1.2633,1.2641,1.26235,1.2629,66200000.0
2009-05-28 00:46:00,1.2629,1.2636,1.26275,1.26305,61600000.0
2009-05-28 00:47:00,1.26295,1.2632,1.2626,1.2632,61600000.0
2009-05-28 00:48:00,1.26325,1.2636,1.26275,1.26275,20200000.0
2009-05-28 00:49:00,1.26285,1.26345,1.2628,1.2629,23000000.0
2009-05-28 00:50:00,1.2628,1.26295,1.2628,1.26285,8600000.0
2009-05-28 00:51:00,1.2628,1.26305,1.2627,1.263,41600000.0
2009-05-28 00:52:00,1.2629,1.2629,1.26185,1.26265,54600000.0
2009-05-28 00:53:00,1.26275,1.2637,1.2622,1.26245,26800000.0
2009-05-28 00:54:00,1.26255,1.2627,1.26255,1.2627,18000000.0
2009-05-28 00:55:00,1.2627,1.2633,1.26265,1.2631,109000000.0
2009-05-28 00:56:00,1.2631,1.2631,1.2629,1.2631,12800000.0
2009-05-28 00:57:00,1.2629,1.2629,1.2629,1.2629,2600000.0
2009-05-28 00:58:00,1.26295,1.26295,1.2621,1.2623,13600000.0
2009-05-28 00:59:00,1.2623,1.26235,1.262,1.2622,31800000.0
2009-05-28 01:00:00,1.26225,1.2629,1.26215,1.26285,36200000.0
2009-05-28 01:01:00,1.26265,1.26265,1.26195,1.2624,31800000.0
2009-05-28 01:02:00,1.2624,1.26255,1.2622,1.2625,22400000.0
2009-05-28 01:03:00,1.2624,1.2625,1.2617,1.26215,33400000.0
2009-05-28 01:04:00,1.26225,1.26235,1.2622,1.2622,16200000.0
2009-05-28 01:05:00,1.26235,1.26235,1.2622,1.2622,11600000.0
2009-05-28 01:06:00,1.2622,1.26265,1.2622,1.2626,14600000.0
2009-05-28 01:07:00,1.2627,1.2627,1.2624,1.2625,12000000.0
2009-05-28 01:08:00,1.26255,1.26255,1.2625,1.2625,6400000.0
2009-05-28 01:09:00,1.2625,1.2625,1.2624,1.2624,28800000.0
2009-05-28 01:10:00,1.26235,1.2625,1.26235,1.2625,9000000.0
2009-05-28 01:11:00,1.2626,1.26275,1.26215,1.2622,50600000.0
2009-05-28 01:12:00,1.2623,1.26245,1.26195,1.2622,17800000.0
2009-05-28 01:13:00,1.26235,1.2626,1.26155,1.26235,47800000.0
2009-05-28 01:14:00,1.26255,1.26295,1.26255,1.2628,15200000.0
2009-05-28 01:15:00,1.2626,1.2626,1.2626,1.2626,3200000.0
2009-05-28 01:16:00,1.2627,1.26285,1.2627,1.2628,8000000.0
2009-05-28 01:17:00,1.263,1.26305,1.2628,1.26285,13200000.0
2009-05-28 01:18:00,1.26305,1.26305,1.2628,1.26295,11400000.0
2009-05-28 01:19:00,1.26305,1.26305,1.26305,1.26305,2400000.0
2009-05-28 01:20:00,1.26263,1.26281,1.26251,1.26251,71800000.0
2009-05-28 01:21:00,1.26238,1.26282,1.26236,1.26282,13600000.0
2009-05-28 01:22:00,1.26315,1.2639,1.26315,1.2637,18200000.0
2009-05-28 01:23:00,1.26375,1.26375,1.26355,1.26365,16600000.0
2009-05-28 01:24:00,1.2636,1.2636,1.2636,1.2636,1200000.0
2009-05-28 01:25:00,1.26365,1.26375,1.2636,1.2636,7200000.0
2009-05-28 01:26:00,1.2634,1.2634,1.2634,1.2634,3200000.0
2009-05-28 01:27:00,1.26345,1.26355,1.26325,1.26355,31400000.0
2009-05-28 01:28:00,1.26365,1.26375,1.2635,1.26365,18600000.0
2009-05-28 01:29:00,1.2637,1.2637,1.26335,1.26335,18800000.0
2009-05-28 01:30:00,1.26335,1.2634,1.26335,1.2634,4800000.0
2009-05-28 01:31:00,1.2637,1.2637,1.2637,1.2637,2400000.0
2009-05-28 01:32:00,1.26375,1.2647,1.2636,1.2639,90200000.0
2009-05-28 01:33:00,1.2639,1.2644,1.26365,1.26365,57800000.0
2009-05-28 01:34:00,1.2638,1.2638,1.26305,1.2635,52000000.0
2009-05-28 01:35:00,1.26305,1.26305,1.26305,1.26305,1200000.0
2009-05-28 01:36:00,1.2627,1.26335,1.2625,1.26315,33000000.0
2009-05-28 01:37:00,1.26295,1.2637,1.2627,1.2636,23000000.0
2009-05-28 01:38:00,1.26355,1.26355,1.26245,1.2626,25000000.0
2009-05-28 01:39:00,1.26255,1.26305,1.26255,1.26305,6400000.0
2009-05-28 01:40:00,1.263,1.26415,1.263,1.2633,18200000.0
2009-05-28 01:41:00,1.2635,1.26355,1.26325,1.26355,6000000.0
2009-05-28 01:42:00,1.2635,1.2636,1.2628,1.2634,34800000.0
2009-05-28 01:43:00,1.26375,1.26425,1.2633,1.2637,60800000.0
2009-05-28 01:44:00,1.2637,1.2642,1.2636,1.26405,45200000.0
2009-05-28 01:45:00,1.26405,1.26475,1.26405,1.2641,37200000.0
2009-05-28 01:46:00,1.26405,1.26455,1.26405,1.26435,16600000.0
2009-05-28 01:47:00,1.26435,1.26445,1.26395,1.26415,21800000.0
2009-05-28 01:48:00,1.26395,1.26445,1.26395,1.26415,25800000.0
2009-05-28 01:49:00,1.26425,1.26445,1.26405,1.2641,35200000.0
2009-05-28 01:50:00,1.26405,1.26415,1.26385,1.2639,68000000.0
2009-05-28 01:51:00,1.2639,1.2644,1.26375,1.264,51000000.0
2009-05-28 01:52:00,1.264,1.264,1.2633,1.2634,37400000.0
2009-05-28 01:53:00,1.2634,1.2644,1.2634,1.2644,46200000.0
2009-05-28 01:54:00,1.2644,1.2645,1.264,1.2641,42800000.0
2009-05-28 01:55:00,1.2642,1.26445,1.26395,1.26415,121600000.0
2009-05-28 01:56:00,1.2642,1.26475,1.26415,1.26475,32000000.0
2009-05-28 01:57:00,1.2647,1.2647,1.26365,1.2642,112600000.0
2009-05-28 01:58:00,1.26415,1.26415,1.2639,1.26405,27400000.0
2009-05-28 01:59:00,1.26395,1.26395,1.26395,1.26395,3200000.0
2009-05-28 02:00:00,1.26395,1.26445,1.2638,1.26405,83800000.0
2009-05-28 02:01:00,1.26415,1.26415,1.26355,1.26375,59600000.0
2009-05-28 02:02:00,1.26355,1.2641,1.26305,1.2635,60200000.0
2009-05-28 02:03:00,1.26345,1.26355,1.2625,1.26325,21400000.0
2009-05-28 02:04:00,1.26325,1.2638,1.26325,1.26345,35200000.0
2009-05-28 02:05:00,1.2634,1.2634,1.26315,1.2633,20600000.0
2009-05-28 02:06:00,1.2633,1.2639,1.26315,1.26325,83200000.0
2009-05-28 02:07:00,1.26325,1.2637,1.2629,1.2633,93400000.0
2009-05-28 02:08:00,1.2633,1.26345,1.26315,1.2633,12000000.0
2009-05-28 02:09:00,1.2632,1.2632,1.26275,1.26275,11200000.0
2009-05-28 02:10:00,1.26285,1.2635,1.26245,1.26335,46200000.0
2009-05-28 02:11:00,1.2633,1.26335,1.26325,1.26335,14400000.0
2009-05-28 02:12:00,1.26335,1.26335,1.263,1.2633,32800000.0
2009-05-28 02:13:00,1.2632,1.26355,1.2632,1.2635,14400000.0
2009-05-28 02:14:00,1.26345,1.26375,1.263,1.2634,87600000.0
2009-05-28 02:15:00,1.26325,1.26365,1.26295,1.26345,66800000.0
2009-05-28 02:16:00,1.26345,1.26345,1.263,1.2631,71800000.0
2009-05-28 02:17:00,1.2631,1.26335,1.263,1.26315,85800000.0
2009-05-28 02:18:00,1.2631,1.2633,1.2623,1.2633,71600000.0
2009-05-28 02:19:00,1.2632,1.26325,1.2631,1.2631,37000000.0
2009-05-28 02:20:00,1.26275,1.2642,1.2623,1.2636,81600000.0
2009-05-28 02:21:00,1.2637,1.2639,1.2634,1.26345,85600000.0
2009-05-28 02:22:00,1.26345,1.26365,1.2632,1.2634,104800000.0
2009-05-28 02:23:00,1.2634,1.2637,1.26335,1.2637,38400000.0
2009-05-28 02:24:00,1.2637,1.26375,1.2634,1.26345,64400000.0
2009-05-28 02:25:00,1.2635,1.2642,1.2635,1.26385,84000000.0
2009-05-28 02:26:00,1.2639,1.26435,1.26385,1.2643,31200000.0
2009-05-28 02:27:00,1.2642,1.2642,1.26275,1.26375,68400000.0
2009-05-28 02:28:00,1.2638,1.2638,1.2632,1.2633,34600000.0
2009-05-28 02:29:00,1.2634,1.2645,1.2633,1.2644,57400000.0
2009-05-28 02:30:00,1.26455,1.26455,1.264,1.26425,67400000.0
2009-05-28 02:31:00,1.26425,1.2644,1.264,1.26425,52200000.0
2009-05-28 02:32:00,1.2643,1.2648,1.2643,1.26445,54200000.0
2009-05-28 02:33:00,1.26435,1.26435,1.2637,1.264,46000000.0
2009-05-28 02:34:00,1.264,1.2643,1.2635,1.2636,27200000.0
2009-05-28 02:35:00,1.2637,1.26385,1.2637,1.2637,42000000.0
2009-05-28 02:36:00,1.26375,1.26395,1.26375,1.26395,42400000.0
2009-05-28 02:37:00,1.26395,1.26395,1.26345,1.26345,68800000.0
2009-05-28 02:38:00,1.26345,1.26345,1.26305,1.26335,39400000.0
2009-05-28 02:39:00,1.26335,1.2635,1.26315,1.2633,33200000.0
2009-05-28 02:40:00,1.26325,1.26325,1.26295,1.2631,13600000.0
2009-05-28 02:41:00,1.26295,1.26405,1.2629,1.2629,73600000.0
2009-05-28 02:42:00,1.263,1.26505,1.263,1.2642,50800000.0
2009-05-28 02:43:00,1.2643,1.26485,1.26375,1.2647,72400000.0
2009-05-28 02:44:00,1.26465,1.26465,1.26425,1.26435,98200000.0
2009-05-28 02:45:00,1.26435,1.26475,1.2643,1.2646,123200000.0
2009-05-28 02:46:00,1.2646,1.2648,1.26425,1.2646,114600000.0
2009-05-28 02:47:00,1.26455,1.26485,1.2643,1.26455,111800000.0
2009-05-28 02:48:00,1.26455,1.2646,1.2641,1.2643,60400000.0
2009-05-28 02:49:00,1.2643,1.2643,1.2643,1.2643,3800000.0
2009-05-28 02:50:00,1.2643,1.26495,1.2642,1.26495,70200000.0
2009-05-28 02:51:00,1.26495,1.26495,1.26475,1.26495,34400000.0
2009-05-28 02:52:00,1.26495,1.2651,1.26455,1.2649,89400000.0
2009-05-28 02:53:00,1.26495,1.2652,1.2647,1.26475,91600000.0
2009-05-28 02:54:00,1.2647,1.26545,1.2646,1.2647,207400000.0
2009-05-28 02:55:00,1.26485,1.26505,1.26405,1.2643,84600000.0
2009-05-28 02:56:00,1.26425,1.2651,1.26415,1.26475,84600000.0
2009-05-28 02:57:00,1.2648,1.2652,1.2648,1.26485,72200000.0
2009-05-28 02:58:00,1.26485,1.2656,1.26455,1.26495,163400000.0
2009-05-28 02:59:00,1.265,1.2659,1.2649,1.26585,19400000.0
2009-05-28 03:00:00,1.2658,1.26615,1.2657,1.26615,49000000.0
2009-05-28 03:01:00,1.26605,1.2664,1.2659,1.2659,58800000.0
2009-05-28 03:02:00,1.26585,1.26595,1.2656,1.26565,84000000.0
2009-05-28 03:03:00,1.2658,1.26605,1.2655,1.26605,89400000.0
2009-05-28 03:04:00,1.2661,1.2661,1.26575,1.2658,30600000.0
2009-05-28 03:05:00,1.2662,1.26625,1.2655,1.26595,112200000.0
2009-05-28 03:06:00,1.26595,1.26595,1.2657,1.26585,70400000.0
2009-05-28 03:07:00,1.26595,1.26665,1.26595,1.2661,48800000.0
2009-05-28 03:08:00,1.26615,1.2662,1.26545,1.26555,43200000.0
2009-05-28 03:09:00,1.26565,1.26575,1.2652,1.2654,19000000.0
2009-05-28 03:10:00,1.26545,1.26615,1.26535,1.2656,128600000.0
2009-05-28 03:11:00,1.2655,1.26595,1.2655,1.26595,72000000.0
2009-05-28 03:12:00,1.26595,1.26605,1.2656,1.2657,56000000.0
2009-05-28 03:13:00,1.2655,1.2655,1.26515,1.26535,69800000.0
2009-05-28 03:14:00,1.2653,1.26555,1.26495,1.26495,104800000.0
2009-05-28 03:15:00,1.26505,1.2659,1.26475,1.26585,79800000.0
2009-05-28 03:16:00,1.26585,1.266,1.26535,1.2656,66600000.0
2009-05-28 03:17:00,1.26545,1.2659,1.26535,1.2659,29800000.0
2009-05-28 03:18:00,1.2658,1.266,1.2658,1.2659,20600000.0
2009-05-28 03:19:00,1.266,1.26615,1.2659,1.266,33200000.0
2009-05-28 03:20:00,1.26605,1.26655,1.266,1.26605,82800000.0
2009-05-28 03:21:00,1.2661,1.26625,1.2654,1.26545,50000000.0
2009-05-28 03:22:00,1.26535,1.26605,1.26535,1.2659,90200000.0
2009-05-28 03:23:00,1.266,1.2664,1.26595,1.2661,29200000.0
2009-05-28 03:24:00,1.26615,1.26625,1.26585,1.26585,7600000.0
2009-05-28 03:25:00,1.266,1.2663,1.2658,1.2663,26800000.0
2009-05-28 03:26:00,1.26625,1.26675,1.2662,1.26675,28400000.0
2009-05-28 03:27:00,1.26665,1.267,1.2659,1.2659,74400000.0
2009-05-28 03:28:00,1.26625,1.2664,1.2657,1.2657,92000000.0
2009-05-28 03:29:00,1.2659,1.2661,1.26585,1.26585,51400000.0
2009-05-28 03:30:00,1.26585,1.2659,1.2646,1.2652,113600000.0
2009-05-28 03:31:00,1.2653,1.26535,1.26455,1.2647,81200000.0
2009-05-28 03:32:00,1.2649,1.26575,1.2646,1.26545,74200000.0
2009-05-28 03:33:00,1.2654,1.2658,1.26525,1.2655,59600000.0
2009-05-28 03:34:00,1.26545,1.26565,1.26545,1.26565,20800000.0
2009-05-28 03:35:00,1.26565,1.266,1.26535,1.26575,44800000.0
2009-05-28 03:36:00,1.2658,1.2658,1.2648,1.2652,56000000.0
2009-05-28 03:37:00,1.26535,1.26545,1.2652,1.2653,60000000.0
2009-05-28 03:38:00,1.26535,1.2655,1.26525,1.2653,56200000.0
2009-05-28 03:39:00,1.2653,1.2656,1.2653,1.26555,45200000.0
2009-05-28 03:40:00,1.26555,1.26605,1.26545,1.2659,28600000.0
2009-05-28 03:41:00,1.26595,1.26615,1.2656,1.26585,47600000.0
2009-05-28 03:42:00,1.26585,1.26625,1.2657,1.26615,42000000.0
2009-05-28 03:43:00,1.2661,1.26825,1.2661,1.2671,77300000.0
2009-05-28 03:44:00,1.26705,1.26745,1.26705,1.26705,33600000.0
2009-05-28 03:45:00,1.26695,1.267,1.2664,1.26675,38000000.0
2009-05-28 03:46:00,1.2672,1.268,1.26705,1.26735,68400000.0
2009-05-28 03:47:00,1.26745,1.2678,1.26685,1.26685,49200000.0
2009-05-28 03:48:00,1.26685,1.2676,1.26565,1.26705,189400000.0
2009-05-28 03:49:00,1.26685,1.2673,1.2662,1.2673,80600000.0
2009-05-28 03:50:00,1.26735,1.2674,1.2669,1.26715,27200000.0
2009-05-28 03:51:00,1.2672,1.2674,1.26695,1.26735,105200000.0
2009-05-28 03:52:00,1.2674,1.2674,1.2672,1.26735,47000000.0
2009-05-28 03:53:00,1.2673,1.2677,1.26705,1.2671,128400000.0
2009-05-28 03:54:00,1.2669,1.267,1.2662,1.2665,76200000.0
2009-05-28 03:55:00,1.26655,1.26665,1.266,1.26615,50000000.0
2009-05-28 03:56:00,1.2663,1.2664,1.26585,1.26585,37200000.0
2009-05-28 03:57:00,1.266,1.26665,1.266,1.26655,63600000.0
2009-05-28 03:58:00,1.26655,1.2666,1.2659,1.26645,50000000.0
2009-05-28 03:59:00,1.26655,1.2671,1.2661,1.26665,95800000.0
2009-05-28 04:00:00,1.2668,1.26775,1.2667,1.2675,68000000.0
2009-05-28 04:01:00,1.26735,1.26845,1.267,1.26765,77400000.0
2009-05-28 04:02:00,1.2677,1.2698,1.2677,1.2697,106200000.0
2009-05-28 04:03:00,1.2696,1.2719,1.269,1.27025,141800000.0
2009-05-28 04:04:00,1.2708,1.2709,1.26965,1.27035,68800000.0
2009-05-28 04:05:00,1.27045,1.27055,1.26945,1.2696,55800000.0
2009-05-28 04:06:00,1.26975,1.26975,1.269,1.26965,43000000.0
2009-05-28 04:07:00,1.26965,1.27,1.26875,1.269,61600000.0
2009-05-28 04:08:00,1.2692,1.27175,1.2692,1.2717,43600000.0
2009-05-28 04:09:00,1.2713,1.27145,1.27085,1.27105,74000000.0
2009-05-28 04:10:00,1.27095,1.2723,1.2707,1.27195,86200000.0
2009-05-28 04:11:00,1.2717,1.2733,1.27115,1.2721,89200000.0
2009-05-28 04:12:00,1.2718,1.27205,1.2699,1.2699,75800000.0
2009-05-28 04:13:00,1.27015,1.27035,1.2699,1.2703,55200000.0
2009-05-28 04:14:00,1.27045,1.2706,1.2689,1.2703,105800000.0
2009-05-28 04:15:00,1.27025,1.27085,1.26965,1.27085,106000000.0
2009-05-28 04:16:00,1.27085,1.27135,1.2699,1.2702,117000000.0
2009-05-28 04:17:00,1.27035,1.27085,1.2703,1.27085,133800000.0
2009-05-28 04:18:00,1.2708,1.2708,1.2702,1.27035,58400000.0
2009-05-28 04:19:00,1.2703,1.27045,1.27025,1.2703,30600000.0
2009-05-28 04:20:00,1.2704,1.2705,1.2697,1.26995,68400000.0
2009-05-28 04:21:00,1.26995,1.27005,1.2694,1.26985,65200000.0
2009-05-28 04:22:00,1.26965,1.26995,1.26875,1.269,78200000.0
2009-05-28 04:23:00,1.26905,1.26965,1.26905,1.26965,45800000.0
2009-05-28 04:24:00,1.26965,1.26985,1.269,1.2692,56200000.0
2009-05-28 04:25:00,1.2692,1.27025,1.26875,1.27005,80400000.0
2009-05-28 04:26:00,1.27005,1.27045,1.26995,1.2702,62800000.0
2009-05-28 04:27:00,1.2701,1.2702,1.2693,1.2694,39200000.0
2009-05-28 04:28:00,1.2694,1.26985,1.2694,1.2696,45400000.0
2009-05-28 04:29:00,1.2696,1.2711,1.2696,1.27065,51800000.0
2009-05-28 04:30:00,1.27065,1.2708,1.26885,1.26885,90800000.0
2009-05-28 04:31:00,1.26885,1.26935,1.26725,1.26785,141600000.0
2009-05-28 04:32:00,1.2679,1.2687,1.26755,1.26795,100200000.0
2009-05-28 04:33:00,1.2679,1.268,1.26575,1.26725,116600000.0
2009-05-28 04:34:00,1.2673,1.26825,1.2669,1.2679,93000000.0
2009-05-28 04:35:00,1.26795,1.26795,1.26705,1.2672,56800000.0
2009-05-28 04:36:00,1.26725,1.26735,1.26695,1.26705,29800000.0
2009-05-28 04:37:00,1.2672,1.26725,1.26625,1.26625,65800000.0
2009-05-28 04:38:00,1.26635,1.26655,1.26615,1.26625,52400000.0
2009-05-28 04:39:00,1.26645,1.26805,1.26615,1.26685,64000000.0
2009-05-28 04:40:00,1.26685,1.2685,1.26625,1.26645,112200000.0
2009-05-28 04:41:00,1.26655,1.26765,1.26655,1.26665,42200000.0
2009-05-28 04:42:00,1.2667,1.26705,1.2663,1.2668,37200000.0
2009-05-28 04:43:00,1.26675,1.2671,1.26675,1.2668,25200000.0
2009-05-28 04:44:00,1.2669,1.2673,1.2666,1.2669,54400000.0
2009-05-28 04:45:00,1.267,1.26705,1.26685,1.26695,26000000.0
2009-05-28 04:46:00,1.26695,1.2687,1.26655,1.2679,118800000.0
2009-05-28 04:47:00,1.2677,1.2677,1.2665,1.26675,73000000.0
2009-05-28 04:48:00,1.26655,1.2675,1.26655,1.2675,25200000.0
2009-05-28 04:49:00,1.26755,1.26765,1.2665,1.2665,22400000.0
2009-05-28 04:50:00,1.2665,1.2666,1.2661,1.26645,37200000.0
2009-05-28 04:51:00,1.2666,1.2673,1.2662,1.2673,102800000.0
2009-05-28 04:52:00,1.2674,1.2674,1.2662,1.26625,48400000.0
2009-05-28 04:53:00,1.26615,1.2667,1.2661,1.2663,38200000.0
2009-05-28 04:54:00,1.26625,1.26695,1.2662,1.2668,78200000.0
2009-05-28 04:55:00,1.2669,1.2671,1.2667,1.2667,14400000.0
2009-05-28 04:56:00,1.26675,1.2669,1.26655,1.2669,44600000.0
2009-05-28 04:57:00,1.2669,1.267,1.2667,1.2667,40200000.0
2009-05-28 04:58:00,1.2666,1.2671,1.2666,1.2671,26800000.0
2009-05-28 04:59:00,1.267,1.2677,1.2669,1.267,93200000.0
2009-05-28 05:00:00,1.267,1.2679,1.2669,1.26745,66800000.0
2009-05-28 05:01:00,1.26725,1.26735,1.267,1.267,49600000.0
2009-05-28 05:02:00,1.267,1.26715,1.267,1.2671,11000000.0
2009-05-28 05:03:00,1.2669,1.26725,1.2669,1.2672,88000000.0
2009-05-28 05:04:00,1.2674,1.2675,1.26635,1.2668,55000000.0
2009-05-28 05:05:00,1.26695,1.26735,1.26665,1.2667,54000000.0
2009-05-28 05:06:00,1.2667,1.26685,1.2659,1.26615,105000000.0
2009-05-28 05:07:00,1.26615,1.26655,1.266,1.26635,60800000.0
2009-05-28 05:08:00,1.2665,1.2669,1.2659,1.2661,34800000.0
2009-05-28 05:09:00,1.26615,1.2664,1.266,1.26615,39800000.0
2009-05-28 05:10:00,1.26615,1.2665,1.26595,1.2664,32200000.0
2009-05-28 05:11:00,1.26645,1.26655,1.26645,1.26645,21200000.0
2009-05-28 05:12:00,1.26645,1.26665,1.26635,1.2666,46400000.0
2009-05-28 05:13:00,1.26665,1.2674,1.2665,1.2673,20000000.0
2009-05-28 05:14:00,1.267,1.2671,1.2663,1.2663,66000000.0
2009-05-28 05:15:00,1.26635,1.2666,1.26615,1.2664,67200000.0
2009-05-28 05:16:00,1.2665,1.26655,1.2661,1.2662,46600000.0
2009-05-28 05:17:00,1.2662,1.26685,1.26545,1.26635,99400000.0
2009-05-28 05:18:00,1.26635,1.26735,1.2663,1.2666,92600000.0
2009-05-28 05:19:00,1.26655,1.26715,1.26625,1.26625,89200000.0
2009-05-28 05:20:00,1.26635,1.26655,1.2663,1.2664,39600000.0
2009-05-28 05:21:00,1.26655,1.2666,1.266,1.266,59600000.0
2009-05-28 05:22:00,1.2658,1.26675,1.26575,1.2667,36200000.0
2009-05-28 05:23:00,1.26675,1.267,1.26655,1.26695,20400000.0
2009-05-28 05:24:00,1.2669,1.26715,1.2663,1.26635,66000000.0
2009-05-28 05:25:00,1.2669,1.2671,1.2661,1.26655,59000000.0
2009-05-28 05:26:00,1.2665,1.2674,1.2665,1.26735,71600000.0
2009-05-28 05:27:00,1.26705,1.26735,1.267,1.26725,84200000.0
2009-05-28 05:28:00,1.26715,1.2675,1.26715,1.26735,35400000.0
2009-05-28 05:29:00,1.26735,1.26735,1.2671,1.2672,17800000.0
2009-05-28 05:30:00,1.26725,1.2674,1.2671,1.2674,29400000.0
2009-05-28 05:31:00,1.26735,1.26735,1.267,1.2671,38400000.0
2009-05-28 05:32:00,1.2671,1.2671,1.26685,1.26685,23000000.0
2009-05-28 05:33:00,1.26675,1.26685,1.26665,1.26675,28400000.0
2009-05-28 05:34:00,1.26675,1.2672,1.26675,1.26685,24400000.0
2009-05-28 05:35:00,1.26695,1.26755,1.26665,1.26755,67200000.0
2009-05-28 05:36:00,1.26745,1.2676,1.2668,1.2672,32800000.0
2009-05-28 05:37:00,1.2672,1.26735,1.26695,1.2672,59200000.0
2009-05-28 05:38:00,1.26715,1.2672,1.2667,1.26675,39400000.0
2009-05-28 05:39:00,1.26685,1.2671,1.26675,1.26695,33800000.0
2009-05-28 05:40:00,1.267,1.267,1.26675,1.26675,20600000.0
2009-05-28 05:41:00,1.26675,1.26765,1.2667,1.26725,77600000.0
2009-05-28 05:42:00,1.2672,1.2676,1.26665,1.26675,68600000.0
2009-05-28 05:43:00,1.2668,1.2669,1.2664,1.2665,34800000.0
2009-05-28 05:44:00,1.2665,1.26685,1.2665,1.26685,13200000.0
2009-05-28 05:45:00,1.2667,1.2669,1.2667,1.2668,49200000.0
2009-05-28 05:46:00,1.2669,1.267,1.2667,1.2669,26200000.0
2009-05-28 05:47:00,1.2671,1.2671,1.2665,1.2665,25800000.0
2009-05-28 05:48:00,1.26645,1.2669,1.26635,1.2668,53000000.0
2009-05-28 05:49:00,1.2669,1.26705,1.2668,1.26685,49600000.0
2009-05-28 05:50:00,1.2668,1.2675,1.2668,1.2672,43600000.0
2009-05-28 05:51:00,1.2672,1.2672,1.2669,1.26695,16800000.0
2009-05-28 05:52:00,1.26685,1.26705,1.2665,1.267,31000000.0
2009-05-28 05:53:00,1.26725,1.26755,1.2669,1.26745,42400000.0
2009-05-28 05:54:00,1.26725,1.2673,1.26725,1.2673,3600000.0
2009-05-28 05:55:00,1.26735,1.2675,1.2673,1.2675,7200000.0
2009-05-28 05:56:00,1.26745,1.2677,1.26655,1.26715,29400000.0
2009-05-28 05:57:00,1.26765,1.26765,1.26725,1.2675,35800000.0
2009-05-28 05:58:00,1.2676,1.268,1.26725,1.26725,50000000.0
2009-05-28 05:59:00,1.26725,1.2673,1.266,1.26635,26000000.0
2009-05-28 06:00:00,1.2664,1.267,1.2664,1.2665,19600000.0
2009-05-28 06:01:00,1.2665,1.2669,1.2665,1.26685,11800000.0
2009-05-28 06:02:00,1.26685,1.26685,1.26665,1.26675,12000000.0
2009-05-28 06:03:00,1.2667,1.26705,1.26545,1.26555,45600000.0
2009-05-28 06:04:00,1.2656,1.26645,1.2652,1.266,63800000.0
2009-05-28 06:05:00,1.2659,1.26615,1.2641,1.2652,77200000.0
2009-05-28 06:06:00,1.26495,1.2651,1.26385,1.2645,57600000.0
2009-05-28 06:07:00,1.2645,1.26515,1.2642,1.26515,40200000.0
2009-05-28 06:08:00,1.26515,1.26515,1.2627,1.26335,63600000.0
2009-05-28 06:09:00,1.26305,1.26305,1.257,1.25715,193500000.0
2009-05-28 06:10:00,1.25755,1.25835,1.25605,1.2578,135800000.0
2009-05-28 06:11:00,1.25795,1.25985,1.2575,1.25835,160800000.0
2009-05-28 06:12:00,1.25835,1.25925,1.2573,1.25875,131200000.0
2009-05-28 06:13:00,1.2584,1.2589,1.2579,1.25835,69800000.0
2009-05-28 06:14:00,1.25845,1.25865,1.25755,1.2579,139400000.0
2009-05-28 06:15:00,1.25805,1.25835,1.2572,1.25805,82600000.0
2009-05-28 06:16:00,1.2579,1.25805,1.25655,1.2567,97600000.0
2009-05-28 06:17:00,1.2567,1.2578,1.2567,1.2578,72400000.0
2009-05-28 06:18:00,1.25805,1.2587,1.2575,1.2581,119600000.0
2009-05-28 06:19:00,1.2581,1.2583,1.25765,1.2577,60400000.0
2009-05-28 06:20:00,1.2578,1.2578,1.25645,1.257,75800000.0
2009-05-28 06:21:00,1.257,1.25785,1.25665,1.2568,61400000.0
2009-05-28 06:22:00,1.25675,1.2569,1.25505,1.2551,73400000.0
2009-05-28 06:23:00,1.25505,1.2555,1.25505,1.25515,32400000.0
2009-05-28 06:24:00,1.25525,1.25535,1.25445,1.25465,75400000.0
2009-05-28 06:25:00,1.25465,1.2551,1.2543,1.25495,64200000.0
2009-05-28 06:26:00,1.25495,1.25555,1.2547,1.2553,74600000.0
2009-05-28 06:27:00,1.2553,1.25565,1.2548,1.25525,62800000.0
2009-05-28 06:28:00,1.2552,1.2586,1.25515,1.2564,128600000.0
2009-05-28 06:29:00,1.25645,1.25795,1.2564,1.25745,127400000.0
2009-05-28 06:30:00,1.2576,1.2585,1.25705,1.2577,115600000.0
2009-05-28 06:31:00,1.25735,1.2588,1.25735,1.2586,80400000.0
2009-05-28 06:32:00,1.25875,1.25915,1.2572,1.2573,122800000.0
2009-05-28 06:33:00,1.25735,1.2579,1.25735,1.2579,62400000.0
2009-05-28 06:34:00,1.2579,1.2588,1.2578,1.25865,63400000.0
2009-05-28 06:35:00,1.2588,1.2588,1.25865,1.25875,23200000.0
2009-05-28 06:36:00,1.2588,1.2588,1.25825,1.2587,46800000.0
2009-05-28 06:37:00,1.25865,1.2592,1.25855,1.2591,73000000.0
2009-05-28 06:38:00,1.2587,1.2587,1.25815,1.25815,24000000.0
2009-05-28 06:39:00,1.25805,1.2584,1.25805,1.2584,24400000.0
2009-05-28 06:40:00,1.2585,1.2585,1.2579,1.2579,29200000.0
2009-05-28 06:41:00,1.25795,1.25815,1.25795,1.25795,38200000.0
2009-05-28 06:42:00,1.25795,1.25805,1.2573,1.2574,23200000.0
2009-05-28 06:43:00,1.25735,1.25765,1.2568,1.25765,100000000.0
2009-05-28 06:44:00,1.2576,1.258,1.25725,1.25795,38400000.0
2009-05-28 06:45:00,1.25785,1.2585,1.25745,1.25775,94200000.0
2009-05-28 06:46:00,1.2578,1.2581,1.2576,1.25795,51000000.0
2009-05-28 06:47:00,1.25785,1.25795,1.25735,1.25755,120600000.0
2009-05-28 06:48:00,1.2573,1.25895,1.25725,1.25815,138400000.0
2009-05-28 06:49:00,1.25825,1.259,1.25825,1.2586,61600000.0
2009-05-28 06:50:00,1.2586,1.25885,1.2577,1.2584,110800000.0
2009-05-28 06:51:00,1.2585,1.25875,1.2578,1.25845,57000000.0
2009-05-28 06:52:00,1.25855,1.25925,1.25845,1.25855,44200000.0
2009-05-28 06:53:00,1.25835,1.2587,1.2578,1.2582,105400000.0
2009-05-28 06:54:00,1.25845,1.2591,1.25845,1.25875,19000000.0
2009-05-28 06:55:00,1.2588,1.25915,1.25875,1.25895,52200000.0
2009-05-28 06:56:00,1.25895,1.25895,1.25845,1.25875,40000000.0
2009-05-28 06:57:00,1.25875,1.25875,1.25865,1.2587,13200000.0
2009-05-28 06:58:00,1.2587,1.25885,1.2578,1.25875,104400000.0
2009-05-28 06:59:00,1.25875,1.25875,1.25815,1.2582,49200000.0
2009-05-28 07:00:00,1.2582,1.2584,1.2582,1.2584,8000000.0
2009-05-28 07:01:00,1.2585,1.25855,1.2584,1.25845,37800000.0
2009-05-28 07:02:00,1.25845,1.25845,1.25805,1.25835,87800000.0
2009-05-28 07:03:00,1.2584,1.25875,1.2579,1.2581,144400000.0
2009-05-28 07:04:00,1.2583,1.2584,1.2578,1.2578,62600000.0
2009-05-28 07:05:00,1.2578,1.25805,1.2578,1.25795,92000000.0
2009-05-28 07:06:00,1.25805,1.2581,1.2579,1.2581,70800000.0
2009-05-28 07:07:00,1.258,1.2583,1.2578,1.2581,51400000.0
2009-05-28 07:08:00,1.2581,1.2582,1.25805,1.2582,68400000.0
2009-05-28 07:09:00,1.25815,1.25845,1.25735,1.2574,77200000.0
2009-05-28 07:10:00,1.25755,1.258,1.2572,1.258,118800000.0
2009-05-28 07:11:00,1.25795,1.25795,1.2569,1.25715,66400000.0
2009-05-28 07:12:00,1.25735,1.25755,1.25695,1.25745,46400000.0
2009-05-28 07:13:00,1.25745,1.25765,1.2574,1.2576,32000000.0
2009-05-28 07:14:00,1.2576,1.2577,1.25745,1.25745,40000000.0
2009-05-28 07:15:00,1.25765,1.25765,1.2569,1.25695,32400000.0
2009-05-28 07:16:00,1.257,1.2574,1.257,1.2574,29200000.0
2009-05-28 07:17:00,1.2575,1.2576,1.2571,1.2571,56000000.0
2009-05-28 07:18:00,1.2571,1.25775,1.25695,1.2576,50800000.0
2009-05-28 07:19:00,1.2577,1.25795,1.2571,1.2577,80800000.0
2009-05-28 07:20:00,1.2577,1.25785,1.25755,1.2577,91200000.0
2009-05-28 07:21:00,1.2577,1.2577,1.257,1.2575,44800000.0
2009-05-28 07:22:00,1.2569,1.2577,1.2569,1.2577,18400000.0
2009-05-28 07:23:00,1.2577,1.25795,1.2577,1.2579,37000000.0
2009-05-28 07:24:00,1.2579,1.2582,1.25765,1.25775,36800000.0
2009-05-28 07:25:00,1.2579,1.258,1.2576,1.25775,40000000.0
2009-05-28 07:26:00,1.2579,1.2583,1.25765,1.2582,59400000.0
2009-05-28 07:27:00,1.2582,1.25825,1.25765,1.2578,91000000.0
2009-05-28 07:28:00,1.258,1.25835,1.258,1.25835,8400000.0
2009-05-28 07:29:00,1.2583,1.2583,1.25805,1.2581,14400000.0
2009-05-28 07:30:00,1.258,1.2581,1.2577,1.2581,9400000.0
2009-05-28 07:31:00,1.2581,1.2585,1.2581,1.25815,12400000.0
2009-05-28 07:32:00,1.25825,1.25825,1.25775,1.2578,10000000.0
2009-05-28 07:33:00,1.2578,1.25845,1.2578,1.2584,33200000.0
2009-05-28 07:34:00,1.2584,1.2584,1.25775,1.25785,23800000.0
2009-05-28 07:35:00,1.258,1.258,1.2578,1.2578,9400000.0
2009-05-28 07:36:00,1.258,1.25805,1.2578,1.25805,15600000.0
2009-05-28 07:37:00,1.25805,1.25815,1.2578,1.25815,17800000.0
2009-05-28 07:38:00,1.2582,1.2586,1.2582,1.2586,13200000.0
2009-05-28 07:39:00,1.2585,1.259,1.2584,1.25845,32400000.0
2009-05-28 07:40:00,1.2584,1.2584,1.2578,1.25805,27400000.0
2009-05-28 07:41:00,1.2582,1.25835,1.25815,1.25815,16800000.0
2009-05-28 07:42:00,1.25815,1.25825,1.2564,1.2565,113800000.0
2009-05-28 07:43:00,1.25645,1.2576,1.2562,1.2576,58800000.0
2009-05-28 07:44:00,1.2574,1.2579,1.25615,1.25725,34600000.0
2009-05-28 07:45:00,1.2565,1.2571,1.2565,1.2566,13000000.0
2009-05-28 07:46:00,1.25607,1.25679,1.25602,1.25679,107800000.0
2009-05-28 07:47:00,1.25705,1.25735,1.25675,1.25675,35800000.0
2009-05-28 07:48:00,1.2569,1.2574,1.2569,1.25735,9600000.0
2009-05-28 07:49:00,1.2573,1.2573,1.25575,1.256,33400000.0
2009-05-28 07:50:00,1.256,1.2575,1.2558,1.2568,63000000.0
2009-05-28 07:51:00,1.25695,1.25735,1.2565,1.25685,39200000.0
2009-05-28 07:52:00,1.2565,1.2565,1.25575,1.2558,41200000.0
2009-05-28 07:53:00,1.25595,1.2561,1.25565,1.2559,40800000.0
2009-05-28 07:54:00,1.2559,1.25605,1.2553,1.2554,44000000.0
2009-05-28 07:55:00,1.2555,1.25645,1.2555,1.2559,44400000.0
2009-05-28 07:56:00,1.256,1.25625,1.25565,1.25585,29400000.0
2009-05-28 07:57:00,1.25645,1.2569,1.256,1.25665,42000000.0
2009-05-28 07:58:00,1.25665,1.2569,1.25605,1.2569,39800000.0
2009-05-28 07:59:00,1.2567,1.25705,1.25625,1.25645,49800000.0
2009-05-28 08:00:00,1.25645,1.25675,1.2564,1.25675,21600000.0
2009-05-28 08:01:00,1.2568,1.2569,1.25655,1.2569,20400000.0
2009-05-28 08:02:00,1.25705,1.2573,1.2567,1.2569,23600000.0
2009-05-28 08:03:00,1.2569,1.25715,1.2561,1.25645,70200000.0
2009-05-28 08:04:00,1.25655,1.2569,1.25615,1.25665,91800000.0
2009-05-28 08:05:00,1.25685,1.2569,1.25605,1.25665,116400000.0
2009-05-28 08:06:00,1.25665,1.257,1.2563,1.2569,99800000.0
2009-05-28 08:07:00,1.257,1.257,1.2567,1.25695,30600000.0
2009-05-28 08:08:00,1.2569,1.2573,1.2569,1.2571,17800000.0
2009-05-28 08:09:00,1.25725,1.25725,1.25635,1.25645,72600000.0
2009-05-28 08:10:00,1.25645,1.25655,1.25615,1.2563,39800000.0
2009-05-28 08:11:00,1.25645,1.2567,1.25605,1.25635,77600000.0
2009-05-28 08:12:00,1.25645,1.25645,1.25595,1.25605,54400000.0
2009-05-28 08:13:00,1.25615,1.25635,1.25575,1.25595,67200000.0
2009-05-28 08:14:00,1.2561,1.25665,1.256,1.25625,64000000.0
2009-05-28 08:15:00,1.25625,1.25625,1.2556,1.256,63400000.0
2009-05-28 08:16:00,1.2561,1.25635,1.2557,1.25635,63400000.0
2009-05-28 08:17:00,1.25645,1.2568,1.25565,1.2568,75800000.0
2009-05-28 08:18:00,1.2568,1.2572,1.2566,1.25715,41200000.0
2009-05-28 08:19:00,1.2571,1.25765,1.25625,1.2571,101400000.0
2009-05-28 08:20:00,1.257,1.2575,1.25685,1.25715,54200000.0
2009-05-28 08:21:00,1.2571,1.25725,1.25505,1.25545,110000000.0
2009-05-28 08:22:00,1.25535,1.2555,1.2547,1.25485,111400000.0
2009-05-28 08:23:00,1.25475,1.2549,1.2542,1.25445,61400000.0
2009-05-28 08:24:00,1.2545,1.2549,1.2542,1.25465,90000000.0
2009-05-28 08:25:00,1.25465,1.2549,1.25395,1.2545,85000000.0
2009-05-28 08:26:00,1.2546,1.2546,1.2539,1.254,40400000.0
2009-05-28 08:27:00,1.25405,1.2548,1.25385,1.25475,113600000.0
2009-05-28 08:28:00,1.25475,1.2549,1.25405,1.2542,53600000.0
2009-05-28 08:29:00,1.2542,1.255,1.25415,1.2549,64000000.0
2009-05-28 08:30:00,1.25495,1.25535,1.25425,1.25445,82000000.0
2009-05-28 08:31:00,1.25455,1.2557,1.2545,1.25535,86400000.0
2009-05-28 08:32:00,1.25555,1.2557,1.25405,1.25405,107600000.0
2009-05-28 08:33:00,1.2542,1.25495,1.25395,1.254,121600000.0
2009-05-28 08:34:00,1.254,1.254,1.25255,1.25255,43000000.0
2009-05-28 08:35:00,1.25275,1.2535,1.25185,1.25335,108400000.0
2009-05-28 08:36:00,1.2535,1.2546,1.2534,1.2546,55600000.0
2009-05-28 08:37:00,1.2547,1.255,1.2538,1.2541,111200000.0
2009-05-28 08:38:00,1.25405,1.25425,1.2538,1.2539,71000000.0
2009-05-28 08:39:00,1.25395,1.2548,1.25395,1.2546,59200000.0
2009-05-28 08:40:00,1.2546,1.2549,1.2544,1.2546,52600000.0
2009-05-28 08:41:00,1.25465,1.2548,1.2542,1.2542,36600000.0
2009-05-28 08:42:00,1.25435,1.2551,1.25435,1.2549,36600000.0
2009-05-28 08:43:00,1.2548,1.25495,1.2546,1.25485,21600000.0
2009-05-28 08:44:00,1.2548,1.2548,1.2544,1.25455,32600000.0
2009-05-28 08:45:00,1.25485,1.25505,1.2546,1.25475,64000000.0
2009-05-28 08:46:00,1.25485,1.2553,1.25425,1.255,110400000.0
2009-05-28 08:47:00,1.2551,1.2554,1.2547,1.2552,82400000.0
2009-05-28 08:48:00,1.25535,1.2556,1.2547,1.2551,118800000.0
2009-05-28 08:49:00,1.2551,1.2553,1.25455,1.25505,61600000.0
2009-05-28 08:50:00,1.25505,1.25515,1.25495,1.25505,25800000.0
2009-05-28 08:51:00,1.2551,1.25545,1.2551,1.25545,41600000.0
2009-05-28 08:52:00,1.2554,1.25565,1.2553,1.25545,81200000.0
2009-05-28 08:53:00,1.25535,1.2556,1.2549,1.25555,66200000.0
2009-05-28 08:54:00,1.25555,1.25605,1.2549,1.2553,102600000.0
2009-05-28 08:55:00,1.2554,1.2558,1.2553,1.2554,42200000.0
2009-05-28 08:56:00,1.25545,1.2558,1.2552,1.25545,62800000.0
2009-05-28 08:57:00,1.25565,1.25595,1.25435,1.2545,96600000.0
2009-05-28 08:58:00,1.2546,1.25535,1.2544,1.25525,49600000.0
2009-05-28 08:59:00,1.25535,1.25545,1.2549,1.2553,29800000.0
2009-05-28 09:00:00,1.2553,1.25535,1.2548,1.2551,65400000.0
2009-05-28 09:01:00,1.2552,1.2556,1.2551,1.25515,98000000.0
2009-05-28 09:02:00,1.25525,1.25525,1.2547,1.2547,73600000.0
2009-05-28 09:03:00,1.2547,1.25625,1.2547,1.25585,123400000.0
2009-05-28 09:04:00,1.2558,1.25635,1.25552,1.25575,87600000.0
2009-05-28 09:05:00,1.2557,1.25675,1.2551,1.2552,94200000.0
2009-05-28 09:06:00,1.25535,1.25685,1.25535,1.2566,68600000.0
2009-05-28 09:07:00,1.2567,1.2571,1.2563,1.25685,62800000.0
2009-05-28 09:08:00,1.25695,1.25745,1.25535,1.25535,116000000.0
2009-05-28 09:09:00,1.25555,1.25645,1.25555,1.25585,73600000.0
2009-05-28 09:10:00,1.256,1.2563,1.2559,1.25605,37800000.0
2009-05-28 09:11:00,1.256,1.2566,1.25575,1.2566,62200000.0
2009-05-28 09:12:00,1.2566,1.25705,1.2559,1.2569,80200000.0
2009-05-28 09:13:00,1.25685,1.25695,1.25615,1.25685,80600000.0
2009-05-28 09:14:00,1.25695,1.2576,1.2564,1.2565,130400000.0
2009-05-28 09:15:00,1.2566,1.2575,1.2566,1.25695,125200000.0
2009-05-28 09:16:00,1.257,1.25765,1.25685,1.2569,53800000.0
2009-05-28 09:17:00,1.25675,1.2574,1.25645,1.25725,80400000.0
2009-05-28 09:18:00,1.25735,1.25765,1.2564,1.2574,89800000.0
2009-05-28 09:19:00,1.2574,1.2577,1.2567,1.2572,42600000.0
2009-05-28 09:20:00,1.25715,1.2576,1.25665,1.25715,84400000.0
2009-05-28 09:21:00,1.2572,1.25745,1.25685,1.25705,63600000.0
2009-05-28 09:22:00,1.25705,1.2576,1.25705,1.2576,56000000.0
2009-05-28 09:23:00,1.2575,1.2576,1.25735,1.2574,35200000.0
2009-05-28 09:24:00,1.25735,1.2577,1.25735,1.2577,51600000.0
2009-05-28 09:25:00,1.25765,1.2578,1.2573,1.2573,72800000.0
2009-05-28 09:26:00,1.25735,1.2577,1.25705,1.2577,43800000.0
2009-05-28 09:27:00,1.2576,1.25805,1.2573,1.2579,63600000.0
2009-05-28 09:28:00,1.25805,1.2582,1.25695,1.25715,109400000.0
2009-05-28 09:29:00,1.25715,1.2575,1.25675,1.25675,89200000.0
2009-05-28 09:30:00,1.2569,1.25745,1.25645,1.25675,65800000.0
2009-05-28 09:31:00,1.25675,1.25675,1.2554,1.25585,85600000.0
2009-05-28 09:32:00,1.256,1.25675,1.25515,1.25555,100800000.0
2009-05-28 09:33:00,1.25515,1.2561,1.25505,1.25555,115200000.0
2009-05-28 09:34:00,1.2561,1.25645,1.25565,1.25615,75000000.0
2009-05-28 09:35:00,1.2563,1.2565,1.25585,1.25625,71200000.0
2009-05-28 09:36:00,1.2563,1.25735,1.25615,1.25705,104600000.0
2009-05-28 09:37:00,1.257,1.25705,1.25645,1.25695,63600000.0
2009-05-28 09:38:00,1.25695,1.25715,1.25635,1.25705,55800000.0
2009-05-28 09:39:00,1.25715,1.2576,1.257,1.2572,78400000.0
2009-05-28 09:40:00,1.25715,1.25765,1.257,1.2572,59400000.0
2009-05-28 09:41:00,1.257,1.2571,1.2569,1.2571,58800000.0
2009-05-28 09:42:00,1.2571,1.2576,1.2566,1.25675,112000000.0
2009-05-28 09:43:00,1.2568,1.2569,1.25645,1.2568,73000000.0
2009-05-28 09:44:00,1.2569,1.2569,1.25645,1.25665,94400000.0
2009-05-28 09:45:00,1.25665,1.2569,1.2564,1.2566,53800000.0
2009-05-28 09:46:00,1.2569,1.25705,1.25605,1.2564,153600000.0
2009-05-28 09:47:00,1.2564,1.2572,1.2561,1.2572,94000000.0
2009-05-28 09:48:00,1.2568,1.25725,1.2563,1.25685,110000000.0
2009-05-28 09:49:00,1.25695,1.25735,1.25655,1.25705,64000000.0
2009-05-28 09:50:00,1.2572,1.2572,1.2565,1.2569,92800000.0
2009-05-28 09:51:00,1.257,1.25705,1.25615,1.2568,120800000.0
2009-05-28 09:52:00,1.25685,1.25705,1.25575,1.25605,90400000.0
2009-05-28 09:53:00,1.25605,1.25625,1.2559,1.25595,92600000.0
2009-05-28 09:54:00,1.256,1.2566,1.25565,1.2561,99600000.0
2009-05-28 09:55:00,1.25625,1.2568,1.2562,1.2564,98800000.0
2009-05-28 09:56:00,1.2564,1.2571,1.2564,1.2568,85000000.0
2009-05-28 09:57:00,1.2569,1.25695,1.2565,1.2566,69200000.0
2009-05-28 09:58:00,1.25665,1.25695,1.25665,1.2567,66600000.0
2009-05-28 09:59:00,1.25665,1.25695,1.25655,1.25685,70600000.0
2009-05-28 10:00:00,1.25685,1.2576,1.2566,1.25685,138200000.0
2009-05-28 10:01:00,1.25685,1.25735,1.25655,1.25705,101800000.0
2009-05-28 10:02:00,1.2571,1.2573,1.25675,1.25715,78200000.0
2009-05-28 10:03:00,1.25725,1.25725,1.25635,1.25635,114800000.0
2009-05-28 10:04:00,1.25625,1.25715,1.2562,1.25685,94400000.0
2009-05-28 10:05:00,1.2569,1.25695,1.25635,1.2565,47200000.0
2009-05-28 10:06:00,1.25655,1.25655,1.256,1.25615,70600000.0
2009-05-28 10:07:00,1.25615,1.2573,1.256,1.2573,80600000.0
2009-05-28 10:08:00,1.2574,1.25775,1.25715,1.25735,72600000.0
2009-05-28 10:09:00,1.2574,1.2574,1.25675,1.25705,83000000.0
2009-05-28 10:10:00,1.25705,1.2571,1.25645,1.2565,62800000.0
2009-05-28 10:11:00,1.25665,1.25665,1.25615,1.2565,117400000.0
2009-05-28 10:12:00,1.25655,1.25695,1.25635,1.2568,82200000.0
2009-05-28 10:13:00,1.2568,1.257,1.2568,1.25695,9600000.0
2009-05-28 10:14:00,1.2563,1.2563,1.25605,1.25605,11600000.0
2009-05-28 10:15:00,1.25615,1.25645,1.25605,1.25645,45000000.0
2009-05-28 10:16:00,1.25645,1.2566,1.2561,1.2561,63000000.0
2009-05-28 10:17:00,1.2561,1.2565,1.2561,1.2565,73600000.0
2009-05-28 10:18:00,1.25655,1.25765,1.25655,1.2574,97000000.0
2009-05-28 10:19:00,1.2573,1.25815,1.2568,1.2571,94600000.0
2009-05-28 10:20:00,1.25715,1.25765,1.2568,1.2574,111800000.0
2009-05-28 10:21:00,1.25755,1.2581,1.25695,1.2577,114400000.0
2009-05-28 10:22:00,1.2577,1.2584,1.25725,1.25775,109800000.0
2009-05-28 10:23:00,1.25775,1.25785,1.25755,1.2578,41000000.0
2009-05-28 10:24:00,1.25795,1.25795,1.25725,1.2574,49200000.0
2009-05-28 10:25:00,1.25735,1.2578,1.25715,1.25715,68600000.0
2009-05-28 10:26:00,1.2573,1.2583,1.2573,1.25795,67200000.0
2009-05-28 10:27:00,1.2577,1.25805,1.25755,1.2577,58400000.0
2009-05-28 10:28:00,1.25765,1.2581,1.2575,1.2577,83600000.0
2009-05-28 10:29:00,1.2577,1.2578,1.25755,1.25765,84800000.0
2009-05-28 10:30:00,1.25745,1.2577,1.25715,1.2574,110600000.0
2009-05-28 10:31:00,1.2574,1.2576,1.25715,1.25715,74400000.0
2009-05-28 10:32:00,1.25725,1.2577,1.2572,1.25735,69600000.0
2009-05-28 10:33:00,1.2575,1.2577,1.257,1.2571,62400000.0
2009-05-28 10:34:00,1.25705,1.25735,1.2568,1.2572,68800000.0
2009-05-28 10:35:00,1.2572,1.2572,1.25645,1.2572,55800000.0
2009-05-28 10:36:00,1.2572,1.25755,1.25675,1.25695,120200000.0
2009-05-28 10:37:00,1.25675,1.2575,1.25675,1.2575,52000000.0
2009-05-28 10:38:00,1.2575,1.2576,1.2573,1.25735,38400000.0
2009-05-28 10:39:00,1.25735,1.258,1.2567,1.25685,92200000.0
2009-05-28 10:40:00,1.25685,1.25705,1.25615,1.25615,88000000.0
2009-05-28 10:41:00,1.25615,1.2566,1.25595,1.25625,80400000.0
2009-05-28 10:42:00,1.2562,1.25655,1.25605,1.25635,43800000.0
2009-05-28 10:43:00,1.25645,1.2568,1.2563,1.25665,92200000.0
2009-05-28 10:44:00,1.25665,1.2569,1.2566,1.25675,25000000.0
2009-05-28 10:45:00,1.2568,1.2568,1.25615,1.2564,60800000.0
2009-05-28 10:46:00,1.2562,1.2564,1.25595,1.25615,85400000.0
2009-05-28 10:47:00,1.2561,1.257,1.25575,1.257,76000000.0
2009-05-28 10:48:00,1.25675,1.2568,1.25635,1.2565,85000000.0
2009-05-28 10:49:00,1.2565,1.25655,1.25575,1.25615,87600000.0
2009-05-28 10:50:00,1.2559,1.25675,1.25585,1.2561,82600000.0
2009-05-28 10:51:00,1.25615,1.25635,1.2554,1.25605,57000000.0
2009-05-28 10:52:00,1.25595,1.25625,1.25575,1.25595,26000000.0
2009-05-28 10:53:00,1.25605,1.25645,1.256,1.25645,19200000.0
2009-05-28 10:54:00,1.25645,1.2572,1.2564,1.25705,76000000.0
2009-05-28 10:55:00,1.257,1.2571,1.2561,1.2571,41400000.0
2009-05-28 10:56:00,1.2572,1.25765,1.25685,1.25695,88800000.0
2009-05-28 10:57:00,1.257,1.25775,1.257,1.25755,51600000.0
2009-05-28 10:58:00,1.2576,1.258,1.2573,1.2578,85200000.0
2009-05-28 10:59:00,1.2576,1.2581,1.25735,1.2575,60000000.0
2009-05-28 11:00:00,1.2575,1.25815,1.25745,1.2577,103600000.0
2009-05-28 11:01:00,1.2578,1.2578,1.25725,1.2577,84400000.0
2009-05-28 11:02:00,1.2575,1.2576,1.25655,1.2569,98000000.0
2009-05-28 11:03:00,1.2569,1.257,1.2563,1.25665,64800000.0
2009-05-28 11:04:00,1.25665,1.25715,1.25645,1.25705,46800000.0
2009-05-28 11:05:00,1.2568,1.25715,1.25675,1.25675,47400000.0
2009-05-28 11:06:00,1.25685,1.25695,1.25625,1.2565,68800000.0
2009-05-28 11:07:00,1.2566,1.2566,1.25625,1.2564,54200000.0
2009-05-28 11:08:00,1.2564,1.2567,1.2564,1.2565,48200000.0
2009-05-28 11:09:00,1.2566,1.2567,1.25635,1.25655,78200000.0
2009-05-28 11:10:00,1.25655,1.25675,1.25625,1.2565,70400000.0
2009-05-28 11:11:00,1.2565,1.2569,1.25635,1.25675,55000000.0
2009-05-28 11:12:00,1.2566,1.2567,1.25625,1.25645,74600000.0
2009-05-28 11:13:00,1.25645,1.25655,1.2558,1.2558,66200000.0
2009-05-28 11:14:00,1.25595,1.25685,1.2559,1.25675,82800000.0
2009-05-28 11:15:00,1.2572,1.2575,1.2565,1.2566,164600000.0
2009-05-28 11:16:00,1.2566,1.2568,1.2561,1.2564,85200000.0
2009-05-28 11:17:00,1.2566,1.2569,1.2561,1.2562,42600000.0
2009-05-28 11:18:00,1.25625,1.2568,1.25615,1.25655,47000000.0
2009-05-28 11:19:00,1.2565,1.25675,1.2558,1.25615,116400000.0
2009-05-28 11:20:00,1.25605,1.2561,1.2555,1.2558,111800000.0
2009-05-28 11:21:00,1.2558,1.25585,1.2553,1.25565,65400000.0
2009-05-28 11:22:00,1.2553,1.2557,1.2552,1.25525,79400000.0
2009-05-28 11:23:00,1.2553,1.25585,1.2553,1.25545,74400000.0
2009-05-28 11:24:00,1.25545,1.2556,1.2534,1.2542,129200000.0
2009-05-28 11:25:00,1.2541,1.25475,1.25365,1.25405,112800000.0
2009-05-28 11:26:00,1.2536,1.25395,1.25295,1.2537,77800000.0
2009-05-28 11:27:00,1.2539,1.254,1.2533,1.25335,65200000.0
2009-05-28 11:28:00,1.2536,1.25385,1.25315,1.2533,119600000.0
2009-05-28 11:29:00,1.25335,1.25435,1.25335,1.25375,128600000.0
2009-05-28 11:30:00,1.25365,1.25385,1.2534,1.25345,76400000.0
2009-05-28 11:31:00,1.2534,1.25405,1.25215,1.25285,117800000.0
2009-05-28 11:32:00,1.25285,1.25285,1.2516,1.2519,116400000.0
2009-05-28 11:33:00,1.2518,1.2525,1.2513,1.2524,150400000.0
2009-05-28 11:34:00,1.2522,1.2524,1.2512,1.2517,88200000.0
2009-05-28 11:35:00,1.2517,1.2521,1.2512,1.2512,90400000.0
2009-05-28 11:36:00,1.25125,1.2516,1.2502,1.2505,164200000.0
2009-05-28 11:37:00,1.2505,1.25095,1.24955,1.2507,130800000.0
2009-05-28 11:38:00,1.2507,1.25115,1.2507,1.2509,92600000.0
2009-05-28 11:39:00,1.25095,1.2515,1.25065,1.2509,128200000.0
2009-05-28 11:40:00,1.251,1.2512,1.25075,1.2508,74000000.0
2009-05-28 11:41:00,1.2509,1.25165,1.2507,1.2513,156400000.0
2009-05-28 11:42:00,1.25135,1.25185,1.2511,1.25165,123600000.0
2009-05-28 11:43:00,1.25185,1.2525,1.2513,1.2513,93200000.0
2009-05-28 11:44:00,1.25135,1.2526,1.25135,1.2518,86400000.0
2009-05-28 11:45:00,1.2519,1.2524,1.2515,1.252,130000000.0
2009-05-28 11:46:00,1.25195,1.2522,1.2516,1.25215,65000000.0
2009-05-28 11:47:00,1.25225,1.253,1.2521,1.253,65600000.0
2009-05-28 11:48:00,1.253,1.253,1.2519,1.253,85200000.0
2009-05-28 11:49:00,1.253,1.253,1.253,1.253,68800000.0
2009-05-28 11:50:00,1.253,1.253,1.2513,1.25225,124000000.0
2009-05-28 11:51:00,1.2523,1.25295,1.2523,1.25285,74400000.0
2009-05-28 11:52:00,1.25285,1.25305,1.25225,1.2523,117600000.0
2009-05-28 11:53:00,1.25225,1.25255,1.25205,1.25235,96400000.0
2009-05-28 11:54:00,1.25235,1.25275,1.2522,1.25245,56200000.0
2009-05-28 11:55:00,1.25235,1.2527,1.25205,1.2527,61400000.0
2009-05-28 11:56:00,1.25225,1.253,1.25225,1.2528,111800000.0
2009-05-28 11:57:00,1.25275,1.2534,1.2527,1.2531,61000000.0
2009-05-28 11:58:00,1.25315,1.25365,1.2528,1.2532,100000000.0
2009-05-28 11:59:00,1.25305,1.2535,1.25275,1.2534,60400000.0
2009-05-28 12:00:00,1.25315,1.2532,1.25265,1.2527,78400000.0
2009-05-28 12:01:00,1.2526,1.2532,1.25255,1.25305,51800000.0
2009-05-28 12:02:00,1.253,1.2531,1.25225,1.2524,73400000.0
2009-05-28 12:03:00,1.2525,1.2531,1.2522,1.2528,89400000.0
2009-05-28 12:04:00,1.2527,1.2536,1.2525,1.25285,159600000.0
2009-05-28 12:05:00,1.25295,1.25295,1.25245,1.25255,103200000.0
2009-05-28 12:06:00,1.25265,1.2527,1.2523,1.2525,35200000.0
2009-05-28 12:07:00,1.2525,1.253,1.2525,1.2528,85200000.0
2009-05-28 12:08:00,1.2527,1.25285,1.2522,1.25265,95000000.0
2009-05-28 12:09:00,1.25255,1.253,1.252,1.2524,125000000.0
2009-05-28 12:10:00,1.25245,1.2526,1.25165,1.25215,146600000.0
2009-05-28 12:11:00,1.2522,1.25245,1.25165,1.2519,142600000.0
2009-05-28 12:12:00,1.2519,1.2525,1.25185,1.25235,68400000.0
2009-05-28 12:13:00,1.25245,1.2533,1.2518,1.252,187600000.0
2009-05-28 12:14:00,1.252,1.2525,1.2519,1.2521,168600000.0
2009-05-28 12:15:00,1.25205,1.25245,1.2519,1.25235,66400000.0
2009-05-28 12:16:00,1.2523,1.2525,1.2522,1.25245,21800000.0
2009-05-28 12:17:00,1.25255,1.2527,1.2523,1.25255,47400000.0
2009-05-28 12:18:00,1.25265,1.25305,1.2525,1.25255,68600000.0
2009-05-28 12:19:00,1.25255,1.2527,1.25225,1.25255,53600000.0
2009-05-28 12:20:00,1.2527,1.2527,1.2518,1.2518,96000000.0
2009-05-28 12:21:00,1.2518,1.25225,1.2517,1.2522,50000000.0
2009-05-28 12:22:00,1.2524,1.2524,1.25155,1.25175,103400000.0
2009-05-28 12:23:00,1.25155,1.25185,1.2515,1.2515,70600000.0
2009-05-28 12:24:00,1.2515,1.2518,1.2508,1.2518,138200000.0
2009-05-28 12:25:00,1.2518,1.2518,1.2518,1.2518,75200000.0
2009-05-28 12:26:00,1.2518,1.2518,1.2507,1.2511,80600000.0
2009-05-28 12:27:00,1.2512,1.2516,1.25005,1.2516,78000000.0
2009-05-28 12:28:00,1.25165,1.25165,1.25125,1.25155,39600000.0
2009-05-28 12:29:00,1.2516,1.25175,1.25105,1.2516,69000000.0
2009-05-28 12:30:00,1.2516,1.2516,1.2513,1.25135,20400000.0
2009-05-28 12:31:00,1.25135,1.2517,1.2513,1.2517,30600000.0
2009-05-28 12:32:00,1.25145,1.2518,1.25145,1.2518,21600000.0
2009-05-28 12:33:00,1.25175,1.25195,1.25115,1.2518,60400000.0
2009-05-28 12:34:00,1.25195,1.25195,1.2517,1.25175,32400000.0
2009-05-28 12:35:00,1.2516,1.25185,1.25145,1.25145,38400000.0
2009-05-28 12:36:00,1.25145,1.25205,1.25145,1.2518,65000000.0
2009-05-28 12:37:00,1.2519,1.2519,1.2507,1.25115,60600000.0
2009-05-28 12:38:00,1.25115,1.2516,1.2508,1.25145,72200000.0
2009-05-28 12:39:00,1.25145,1.2517,1.25095,1.2517,65600000.0
2009-05-28 12:40:00,1.2517,1.25195,1.25145,1.25175,101000000.0
2009-05-28 12:41:00,1.25175,1.2522,1.25145,1.25155,99000000.0
2009-05-28 12:42:00,1.25155,1.2524,1.2514,1.2517,88200000.0
2009-05-28 12:43:00,1.25175,1.25255,1.25175,1.25245,88400000.0
2009-05-28 12:44:00,1.25225,1.2523,1.25175,1.25185,66800000.0
2009-05-28 12:45:00,1.25185,1.2521,1.25155,1.25205,57400000.0
2009-05-28 12:46:00,1.25205,1.2526,1.2516,1.2526,101800000.0
2009-05-28 12:47:00,1.2527,1.2527,1.2524,1.2525,22800000.0
2009-05-28 12:48:00,1.25235,1.25255,1.25145,1.25215,99400000.0
2009-05-28 12:49:00,1.25225,1.25235,1.25165,1.2522,59000000.0
2009-05-28 12:50:00,1.2522,1.25225,1.2521,1.25215,55200000.0
2009-05-28 12:51:00,1.25215,1.25255,1.2521,1.25245,104000000.0
2009-05-28 12:52:00,1.25225,1.25255,1.25215,1.25255,36400000.0
2009-05-28 12:53:00,1.2527,1.25275,1.25215,1.25235,52400000.0
2009-05-28 12:54:00,1.2524,1.2525,1.2521,1.25235,35400000.0
2009-05-28 12:55:00,1.25235,1.2528,1.25225,1.2526,68600000.0
2009-05-28 12:56:00,1.2526,1.2529,1.25215,1.25235,103600000.0
2009-05-28 12:57:00,1.25225,1.25295,1.25215,1.2522,75600000.0
2009-05-28 12:58:00,1.2523,1.25275,1.25215,1.2523,117600000.0
2009-05-28 12:59:00,1.2522,1.2525,1.25215,1.25245,48400000.0
2009-05-28 13:00:00,1.25235,1.25235,1.25215,1.2522,36600000.0
2009-05-28 13:01:00,1.2522,1.2525,1.25215,1.2525,45000000.0
2009-05-28 13:02:00,1.25245,1.2526,1.25215,1.2522,99400000.0
2009-05-28 13:03:00,1.2522,1.2527,1.25215,1.2524,73600000.0
2009-05-28 13:04:00,1.25255,1.2527,1.25215,1.2522,46800000.0
2009-05-28 13:05:00,1.2522,1.25315,1.2521,1.2523,86000000.0
2009-05-28 13:06:00,1.25235,1.25285,1.2521,1.2521,74000000.0
2009-05-28 13:07:00,1.2523,1.253,1.2523,1.25275,76600000.0
2009-05-28 13:08:00,1.25275,1.25285,1.25225,1.25225,55000000.0
2009-05-28 13:09:00,1.2524,1.2527,1.25215,1.25265,62800000.0
2009-05-28 13:10:00,1.2527,1.25325,1.2521,1.2523,130000000.0
2009-05-28 13:11:00,1.2523,1.2526,1.2521,1.2522,111400000.0
2009-05-28 13:12:00,1.2522,1.2523,1.2522,1.2522,38400000.0
2009-05-28 13:13:00,1.2522,1.25225,1.25215,1.2522,47400000.0
2009-05-28 13:14:00,1.2522,1.2523,1.2522,1.2522,40000000.0
2009-05-28 13:15:00,1.2522,1.25255,1.2521,1.2522,98800000.0
2009-05-28 13:16:00,1.2522,1.2525,1.25215,1.2524,69600000.0
2009-05-28 13:17:00,1.2524,1.25325,1.2522,1.2528,128800000.0
2009-05-28 13:18:00,1.2529,1.2536,1.25205,1.25215,139000000.0
2009-05-28 13:19:00,1.25215,1.2526,1.25215,1.2522,112400000.0
2009-05-28 13:20:00,1.2522,1.25255,1.25215,1.2522,91200000.0
2009-05-28 13:21:00,1.2522,1.2522,1.2522,1.2522,97600000.0
2009-05-28 13:22:00,1.2522,1.2523,1.2522,1.2522,120400000.0
2009-05-28 13:23:00,1.2522,1.25245,1.2522,1.25245,65400000.0
2009-05-28 13:24:00,1.2522,1.25235,1.2521,1.2522,90000000.0
2009-05-28 13:25:00,1.2522,1.2522,1.2522,1.2522,40000000.0
2009-05-28 13:26:00,1.2522,1.25225,1.25215,1.2522,71600000.0
2009-05-28 13:27:00,1.2522,1.25245,1.2521,1.2522,89200000.0
2009-05-28 13:28:00,1.25245,1.2529,1.25215,1.2527,63200000.0
2009-05-28 13:29:00,1.2526,1.2534,1.2526,1.25285,87600000.0
2009-05-28 13:30:00,1.2529,1.25365,1.25285,1.25285,154400000.0
2009-05-28 13:31:00,1.2533,1.2535,1.2518,1.2522,97400000.0
2009-05-28 13:32:00,1.2525,1.25325,1.2521,1.25225,107000000.0
2009-05-28 13:33:00,1.25245,1.2533,1.25205,1.2524,99000000.0
2009-05-28 13:34:00,1.2523,1.25255,1.2521,1.2524,62000000.0
2009-05-28 13:35:00,1.25235,1.25325,1.25235,1.253,86200000.0
2009-05-28 13:36:00,1.253,1.25315,1.2521,1.25235,65800000.0
2009-05-28 13:37:00,1.25235,1.25235,1.2521,1.2522,84400000.0
2009-05-28 13:38:00,1.2522,1.25225,1.25215,1.2522,114600000.0
2009-05-28 13:39:00,1.2522,1.2522,1.2522,1.2522,30400000.0
2009-05-28 13:40:00,1.2522,1.25225,1.2522,1.2522,29400000.0
2009-05-28 13:41:00,1.2522,1.2522,1.25215,1.2522,35400000.0
2009-05-28 13:42:00,1.2522,1.2525,1.2522,1.2525,54600000.0
2009-05-28 13:43:00,1.2525,1.25275,1.25215,1.2524,106200000.0
2009-05-28 13:44:00,1.25235,1.2531,1.25205,1.2525,66400000.0
2009-05-28 13:45:00,1.2525,1.2525,1.2522,1.2525,58200000.0
2009-05-28 13:46:00,1.25245,1.25335,1.25245,1.25315,52600000.0
2009-05-28 13:47:00,1.2533,1.2534,1.25275,1.25275,36400000.0
2009-05-28 13:48:00,1.2529,1.25325,1.25275,1.253,105000000.0
2009-05-28 13:49:00,1.25295,1.25305,1.2527,1.25285,73800000.0
2009-05-28 13:50:00,1.2527,1.2527,1.25225,1.25225,46600000.0
2009-05-28 13:51:00,1.2522,1.25235,1.25215,1.2522,87600000.0
2009-05-28 13:52:00,1.2522,1.2522,1.2522,1.2522,41600000.0
2009-05-28 13:53:00,1.2522,1.25235,1.25215,1.2522,70600000.0
2009-05-28 13:54:00,1.2522,1.25225,1.25215,1.2522,63600000.0
2009-05-28 13:55:00,1.2522,1.2522,1.2522,1.2522,38400000.0
2009-05-28 13:56:00,1.2522,1.2522,1.2522,1.2522,72000000.0
2009-05-28 13:57:00,1.2522,1.25235,1.2522,1.2522,82400000.0
2009-05-28 13:58:00,1.2522,1.25245,1.25215,1.25225,62400000.0
2009-05-28 13:59:00,1.2524,1.25245,1.2522,1.2522,63600000.0
2009-05-28 14:00:00,1.2522,1.2522,1.25195,1.252,62400000.0
2009-05-28 14:01:00,1.252,1.252,1.2514,1.2515,45000000.0
2009-05-28 14:02:00,1.2517,1.2517,1.2511,1.2515,128000000.0
2009-05-28 14:03:00,1.2515,1.2515,1.2515,1.2515,225600000.0
2009-05-28 14:04:00,1.2515,1.2515,1.2507,1.2507,54200000.0
2009-05-28 14:05:00,1.25075,1.25195,1.25065,1.2515,64200000.0
2009-05-28 14:06:00,1.25145,1.25155,1.25085,1.25085,52800000.0
2009-05-28 14:07:00,1.25095,1.2514,1.25095,1.2513,58200000.0
2009-05-28 14:08:00,1.25145,1.25235,1.25115,1.2519,66000000.0
2009-05-28 14:09:00,1.2521,1.25215,1.25065,1.251,121200000.0
2009-05-28 14:10:00,1.25105,1.25145,1.2508,1.2508,101000000.0
2009-05-28 14:11:00,1.2508,1.2515,1.2507,1.251,107200000.0
2009-05-28 14:12:00,1.25075,1.2513,1.2507,1.25115,91000000.0
2009-05-28 14:13:00,1.25105,1.2518,1.25095,1.25105,63600000.0
2009-05-28 14:14:00,1.25115,1.25175,1.25075,1.2511,84600000.0
2009-05-28 14:15:00,1.2511,1.25215,1.2511,1.25215,132000000.0
2009-05-28 14:16:00,1.25225,1.2524,1.25125,1.2515,100200000.0
2009-05-28 14:17:00,1.2515,1.2523,1.2515,1.25175,55600000.0
2009-05-28 14:18:00,1.2517,1.2518,1.2512,1.25145,91200000.0
2009-05-28 14:19:00,1.2514,1.25165,1.25105,1.2515,89400000.0
2009-05-28 14:20:00,1.2514,1.25145,1.25095,1.2513,65000000.0
2009-05-28 14:21:00,1.2514,1.2521,1.25125,1.25125,82000000.0
2009-05-28 14:22:00,1.25125,1.2519,1.2508,1.251,76600000.0
2009-05-28 14:23:00,1.2509,1.2521,1.25065,1.25195,151000000.0
2009-05-28 14:24:00,1.2519,1.25265,1.2516,1.25265,77000000.0
2009-05-28 14:25:00,1.25225,1.25225,1.2519,1.252,30000000.0
2009-05-28 14:26:00,1.25195,1.25215,1.2519,1.2521,31200000.0
2009-05-28 14:27:00,1.2521,1.2521,1.2518,1.2518,18000000.0
2009-05-28 14:28:00,1.2518,1.25185,1.25165,1.25175,12000000.0
2009-05-28 14:29:00,1.25175,1.25225,1.2515,1.25225,45000000.0
2009-05-28 14:30:00,1.2521,1.25325,1.25075,1.2526,165800000.0
2009-05-28 14:31:00,1.2517,1.25195,1.25095,1.2515,166200000.0
2009-05-28 14:32:00,1.2514,1.25215,1.2508,1.2521,91600000.0
2009-05-28 14:33:00,1.2519,1.25215,1.251,1.251,62200000.0
2009-05-28 14:34:00,1.2511,1.25135,1.25075,1.25125,95200000.0
2009-05-28 14:35:00,1.25125,1.2516,1.25115,1.2514,86000000.0
2009-05-28 14:36:00,1.25145,1.25235,1.2514,1.25225,93600000.0
2009-05-28 14:37:00,1.25235,1.25255,1.25185,1.252,109800000.0
2009-05-28 14:38:00,1.25195,1.25265,1.2512,1.2513,127800000.0
2009-05-28 14:39:00,1.2513,1.2515,1.25095,1.25105,56800000.0
2009-05-28 14:40:00,1.25105,1.25165,1.2509,1.2511,77400000.0
2009-05-28 14:41:00,1.25105,1.25105,1.25075,1.2508,69200000.0
2009-05-28 14:42:00,1.2508,1.2508,1.2508,1.2508,36000000.0
2009-05-28 14:43:00,1.2508,1.2509,1.2508,1.2508,74600000.0
2009-05-28 14:44:00,1.2508,1.2509,1.25075,1.2508,99400000.0
2009-05-28 14:45:00,1.2508,1.25095,1.25075,1.2508,93800000.0
2009-05-28 14:46:00,1.2508,1.2514,1.2506,1.25105,128400000.0
2009-05-28 14:47:00,1.2511,1.2516,1.25075,1.2508,116000000.0
2009-05-28 14:48:00,1.2508,1.2512,1.2506,1.2508,113800000.0
2009-05-28 14:49:00,1.2508,1.2508,1.2508,1.2508,42200000.0
2009-05-28 14:50:00,1.2508,1.25115,1.2507,1.2507,52400000.0
2009-05-28 14:51:00,1.2509,1.25145,1.2508,1.2513,54200000.0
2009-05-28 14:52:00,1.25135,1.25145,1.25095,1.25135,130000000.0
2009-05-28 14:53:00,1.25145,1.25145,1.25075,1.25075,65800000.0
2009-05-28 14:54:00,1.2508,1.2508,1.2508,1.2508,40000000.0
2009-05-28 14:55:00,1.2508,1.2508,1.2508,1.2508,56000000.0
2009-05-28 14:56:00,1.2508,1.25145,1.25075,1.25105,103200000.0
2009-05-28 14:57:00,1.25105,1.25155,1.25075,1.2512,83200000.0
2009-05-28 14:58:00,1.2512,1.2512,1.25065,1.2508,57800000.0
2009-05-28 14:59:00,1.2508,1.251,1.25075,1.2509,122600000.0
2009-05-28 15:00:00,1.25085,1.25125,1.25075,1.25085,114200000.0
2009-05-28 15:01:00,1.25085,1.25125,1.2507,1.2508,92400000.0
2009-05-28 15:02:00,1.2508,1.2509,1.25075,1.2508,86800000.0
2009-05-28 15:03:00,1.2508,1.2508,1.2508,1.2508,53000000.0
2009-05-28 15:04:00,1.2508,1.2508,1.2508,1.2508,80800000.0
2009-05-28 15:05:00,1.2508,1.2508,1.2508,1.2508,47000000.0
2009-05-28 15:06:00,1.2508,1.25085,1.25027,1.2508,73200000.0
2009-05-28 15:07:00,1.2508,1.2512,1.2508,1.2512,62800000.0
2009-05-28 15:08:00,1.2511,1.25125,1.2507,1.2508,104600000.0
2009-05-28 15:09:00,1.2508,1.2509,1.2508,1.2508,61000000.0
2009-05-28 15:10:00,1.2508,1.25085,1.2508,1.25085,13800000.0
2009-05-28 15:11:00,1.25075,1.25105,1.2507,1.2508,105200000.0
2009-05-28 15:12:00,1.2508,1.2508,1.2498,1.24985,59200000.0
2009-05-28 15:13:00,1.24975,1.25,1.2492,1.24975,91600000.0
2009-05-28 15:14:00,1.2497,1.25,1.24945,1.24955,69600000.0
2009-05-28 15:15:00,1.24965,1.25045,1.24935,1.2503,176800000.0
2009-05-28 15:16:00,1.25025,1.25055,1.24945,1.25005,171000000.0
2009-05-28 15:17:00,1.2501,1.2505,1.2491,1.25,141400000.0
2009-05-28 15:18:00,1.2502,1.25035,1.2494,1.2494,150800000.0
2009-05-28 15:19:00,1.2493,1.2502,1.24915,1.24965,131000000.0
2009-05-28 15:20:00,1.2493,1.25,1.2492,1.25,45600000.0
2009-05-28 15:21:00,1.25,1.2504,1.2499,1.25,59200000.0
2009-05-28 15:22:00,1.24995,1.25095,1.2499,1.2507,69000000.0
2009-05-28 15:23:00,1.25075,1.25075,1.2499,1.25,113000000.0
2009-05-28 15:24:00,1.25,1.2515,1.2498,1.25125,174000000.0
2009-05-28 15:25:00,1.2513,1.25185,1.24995,1.2502,194000000.0
2009-05-28 15:26:00,1.25035,1.2507,1.24995,1.24995,175400000.0
2009-05-28 15:27:00,1.25,1.2515,1.25,1.25095,181200000.0
2009-05-28 15:28:00,1.25085,1.251,1.24975,1.2501,147800000.0
2009-05-28 15:29:00,1.2501,1.25135,1.24995,1.2513,143600000.0
2009-05-28 15:30:00,1.2513,1.2515,1.25045,1.25115,227600000.0
2009-05-28 15:31:00,1.25115,1.252,1.2507,1.25105,161200000.0
2009-05-28 15:32:00,1.25105,1.252,1.25105,1.2519,190800000.0
2009-05-28 15:33:00,1.2519,1.25225,1.25125,1.25145,165600000.0
2009-05-28 15:34:00,1.2515,1.2521,1.251,1.2519,182200000.0
2009-05-28 15:35:00,1.2518,1.2521,1.25135,1.2517,118800000.0
2009-05-28 15:36:00,1.2513,1.2521,1.2509,1.2513,210400000.0
2009-05-28 15:37:00,1.25145,1.2519,1.25095,1.2511,133800000.0
2009-05-28 15:38:00,1.2511,1.25175,1.2505,1.2514,168000000.0
2009-05-28 15:39:00,1.25145,1.2518,1.25125,1.2513,106400000.0
2009-05-28 15:40:00,1.2515,1.25195,1.2503,1.2506,195200000.0
2009-05-28 15:41:00,1.25055,1.252,1.2505,1.2513,160000000.0
2009-05-28 15:42:00,1.25145,1.25215,1.25095,1.25175,147600000.0
2009-05-28 15:43:00,1.2518,1.2521,1.25065,1.25065,140600000.0
2009-05-28 15:44:00,1.2507,1.2517,1.2503,1.251,126800000.0
2009-05-28 15:45:00,1.25105,1.2517,1.2502,1.25145,104800000.0
2009-05-28 15:46:00,1.25145,1.25145,1.25025,1.25085,137400000.0
2009-05-28 15:47:00,1.25085,1.2516,1.2504,1.2512,136200000.0
2009-05-28 15:48:00,1.2511,1.252,1.251,1.25155,164800000.0
2009-05-28 15:49:00,1.25125,1.25235,1.2508,1.25205,200200000.0
2009-05-28 15:50:00,1.252,1.25255,1.2517,1.2521,164600000.0
2009-05-28 15:51:00,1.2521,1.25245,1.2513,1.25195,163800000.0
2009-05-28 15:52:00,1.2519,1.2523,1.25165,1.2519,129600000.0
2009-05-28 15:53:00,1.25195,1.2528,1.2516,1.2519,141000000.0
2009-05-28 15:54:00,1.25195,1.25225,1.25155,1.252,111600000.0
2009-05-28 15:55:00,1.252,1.25225,1.25165,1.25225,134200000.0
2009-05-28 15:56:00,1.2522,1.25265,1.2512,1.2515,176400000.0
2009-05-28 15:57:00,1.25155,1.25195,1.2509,1.25155,183400000.0
2009-05-28 15:58:00,1.25225,1.25265,1.25115,1.25195,163600000.0
2009-05-28 15:59:00,1.252,1.2527,1.2513,1.2527,153000000.0
2009-05-28 16:00:00,1.2527,1.2531,1.25085,1.25215,144400000.0
2009-05-28 16:01:00,1.25225,1.2528,1.25065,1.25255,172000000.0
2009-05-28 16:02:00,1.2525,1.25285,1.2515,1.25205,148000000.0
2009-05-28 16:03:00,1.25205,1.25235,1.2508,1.2511,174800000.0
2009-05-28 16:04:00,1.25125,1.2515,1.25045,1.25075,128600000.0
2009-05-28 16:05:00,1.2512,1.2523,1.25105,1.25175,130600000.0
2009-05-28 16:06:00,1.2517,1.2526,1.25105,1.2524,154200000.0
2009-05-28 16:07:00,1.2524,1.25455,1.2515,1.2524,195200000.0
2009-05-28 16:08:00,1.25235,1.25465,1.25235,1.25415,153000000.0
2009-05-28 16:09:00,1.2542,1.25445,1.253,1.25375,194000000.0
2009-05-28 16:10:00,1.25385,1.25455,1.25325,1.25385,164400000.0
2009-05-28 16:11:00,1.25395,1.254,1.2531,1.25325,148200000.0
2009-05-28 16:12:00,1.25335,1.25495,1.25325,1.25405,206600000.0
2009-05-28 16:13:00,1.2541,1.25455,1.2534,1.2544,207800000.0
2009-05-28 16:14:00,1.25435,1.25435,1.2531,1.2532,219200000.0
2009-05-28 16:15:00,1.25325,1.25345,1.2524,1.25325,177600000.0
2009-05-28 16:16:00,1.25325,1.25375,1.25185,1.2529,196600000.0
2009-05-28 16:17:00,1.253,1.253,1.25155,1.2527,146200000.0
2009-05-28 16:18:00,1.2527,1.2531,1.25175,1.2531,177800000.0
2009-05-28 16:19:00,1.25285,1.25395,1.25165,1.2523,271900000.0
2009-05-28 16:20:00,1.25235,1.2535,1.25145,1.25185,218800000.0
2009-05-28 16:21:00,1.25185,1.25245,1.25185,1.25195,177400000.0
2009-05-28 16:22:00,1.2519,1.25245,1.25125,1.2513,244400000.0
2009-05-28 16:23:00,1.25135,1.25175,1.251,1.25135,122400000.0
2009-05-28 16:24:00,1.2514,1.25185,1.25085,1.2517,126400000.0
2009-05-28 16:25:00,1.2517,1.25215,1.25105,1.25115,124600000.0
2009-05-28 16:26:00,1.25115,1.2519,1.25085,1.25125,132000000.0
2009-05-28 16:27:00,1.25125,1.25175,1.2507,1.2513,190000000.0
2009-05-28 16:28:00,1.2513,1.2517,1.2507,1.25165,170400000.0
2009-05-28 16:29:00,1.2516,1.252,1.251,1.252,101400000.0
2009-05-28 16:30:00,1.25205,1.2526,1.2512,1.2526,183600000.0
2009-05-28 16:31:00,1.2526,1.2527,1.2516,1.2527,126400000.0
2009-05-28 16:32:00,1.2527,1.2529,1.2517,1.2519,211400000.0
2009-05-28 16:33:00,1.25165,1.25245,1.25155,1.2519,176800000.0
2009-05-28 16:34:00,1.25175,1.2526,1.25125,1.25215,167800000.0
2009-05-28 16:35:00,1.2522,1.2526,1.2514,1.2519,178000000.0
2009-05-28 16:36:00,1.25185,1.2526,1.25135,1.25195,182200000.0
2009-05-28 16:37:00,1.25205,1.25235,1.25065,1.25175,171600000.0
2009-05-28 16:38:00,1.2518,1.25185,1.25105,1.2514,186400000.0
2009-05-28 16:39:00,1.2514,1.25285,1.2509,1.25245,173200000.0
2009-05-28 16:40:00,1.2525,1.2528,1.2516,1.25195,146000000.0
2009-05-28 16:41:00,1.2521,1.25275,1.2521,1.25235,92800000.0
2009-05-28 16:42:00,1.25245,1.25265,1.25125,1.25135,210600000.0
2009-05-28 16:43:00,1.25125,1.2526,1.25125,1.2526,126800000.0
2009-05-28 16:44:00,1.25265,1.25315,1.2518,1.25255,201200000.0
2009-05-28 16:45:00,1.2526,1.2527,1.25155,1.2518,165400000.0
2009-05-28 16:46:00,1.25185,1.2523,1.2518,1.25215,120000000.0
2009-05-28 16:47:00,1.2521,1.2524,1.25165,1.2524,125600000.0
2009-05-28 16:48:00,1.25235,1.2532,1.25215,1.25305,145600000.0
2009-05-28 16:49:00,1.25305,1.2536,1.2529,1.2532,191000000.0
2009-05-28 16:50:00,1.2532,1.25415,1.253,1.25385,146200000.0
2009-05-28 16:51:00,1.25385,1.2542,1.25275,1.2529,189600000.0
2009-05-28 16:52:00,1.253,1.2537,1.2528,1.2532,163000000.0
2009-05-28 16:53:00,1.2532,1.2538,1.2529,1.2537,139600000.0
2009-05-28 16:54:00,1.25375,1.2542,1.25335,1.25345,92600000.0
2009-05-28 16:55:00,1.25345,1.2543,1.25295,1.254,212400000.0
2009-05-28 16:56:00,1.25375,1.25435,1.2532,1.25405,124200000.0
2009-05-28 16:57:00,1.25385,1.2542,1.2534,1.254,138400000.0
2009-05-28 16:58:00,1.25395,1.25425,1.25365,1.254,81200000.0
2009-05-28 16:59:00,1.2541,1.25485,1.25365,1.25445,75200000.0
2009-05-28 17:00:00,1.25455,1.2554,1.2538,1.2539,116800000.0
2009-05-28 17:01:00,1.2539,1.25465,1.25355,1.2538,91600000.0
2009-05-28 17:02:00,1.25365,1.2543,1.25365,1.25405,75600000.0
2009-05-28 17:03:00,1.25415,1.25455,1.254,1.25435,71200000.0
2009-05-28 17:04:00,1.2545,1.2547,1.254,1.2546,146600000.0
2009-05-28 17:05:00,1.2549,1.25515,1.2544,1.2546,129600000.0
2009-05-28 17:06:00,1.2546,1.2553,1.2544,1.25505,120000000.0
2009-05-28 17:07:00,1.2551,1.2555,1.25475,1.255,118800000.0
2009-05-28 17:08:00,1.2549,1.25555,1.25475,1.2554,189600000.0
2009-05-28 17:09:00,1.2555,1.25565,1.25495,1.2556,106400000.0
2009-05-28 17:10:00,1.2556,1.25575,1.25525,1.25575,87600000.0
2009-05-28 17:11:00,1.2559,1.2568,1.2553,1.2564,149400000.0
2009-05-28 17:12:00,1.25635,1.2572,1.25625,1.2566,166800000.0
2009-05-28 17:13:00,1.25655,1.2571,1.2559,1.2562,190000000.0
2009-05-28 17:14:00,1.25635,1.25755,1.25605,1.257,112600000.0
2009-05-28 17:15:00,1.2569,1.25705,1.25585,1.25685,143000000.0
2009-05-28 17:16:00,1.2568,1.2568,1.2559,1.25615,157400000.0
2009-05-28 17:17:00,1.25615,1.2564,1.2555,1.25615,136600000.0
2009-05-28 17:18:00,1.25615,1.25615,1.2552,1.256,185400000.0
2009-05-28 17:19:00,1.2559,1.25665,1.25525,1.2565,175600000.0
2009-05-28 17:20:00,1.2565,1.2571,1.25615,1.25695,99200000.0
2009-05-28 17:21:00,1.257,1.2571,1.25635,1.25635,110000000.0
2009-05-28 17:22:00,1.25645,1.25725,1.2563,1.25675,122000000.0
2009-05-28 17:23:00,1.2567,1.25695,1.256,1.2562,150800000.0
2009-05-28 17:24:00,1.2562,1.2565,1.25575,1.2561,158800000.0
2009-05-28 17:25:00,1.2561,1.2567,1.25595,1.2561,134200000.0
2009-05-28 17:26:00,1.25615,1.2564,1.25565,1.2558,146400000.0
2009-05-28 17:27:00,1.2557,1.25615,1.2555,1.2557,136800000.0
2009-05-28 17:28:00,1.2557,1.25575,1.25525,1.25565,87200000.0
2009-05-28 17:29:00,1.2557,1.25645,1.2557,1.25585,96000000.0
2009-05-28 17:30:00,1.2559,1.25625,1.25535,1.25615,154800000.0
2009-05-28 17:31:00,1.2562,1.2564,1.2558,1.2558,144400000.0
2009-05-28 17:32:00,1.2557,1.2565,1.25555,1.2559,131000000.0
2009-05-28 17:33:00,1.2558,1.2565,1.2558,1.2563,148400000.0
2009-05-28 17:34:00,1.2561,1.2568,1.25565,1.25645,165200000.0
2009-05-28 17:35:00,1.25625,1.2565,1.2559,1.2561,106800000.0
2009-05-28 17:36:00,1.2562,1.25645,1.2558,1.2561,90600000.0
2009-05-28 17:37:00,1.2558,1.2561,1.2558,1.2561,68400000.0
2009-05-28 17:38:00,1.2561,1.2561,1.2554,1.2558,97200000.0
2009-05-28 17:39:00,1.2557,1.25605,1.25545,1.25585,105000000.0
2009-05-28 17:40:00,1.2559,1.2564,1.2556,1.2559,75600000.0
2009-05-28 17:41:00,1.2559,1.25665,1.2552,1.25625,170400000.0
2009-05-28 17:42:00,1.25605,1.2575,1.25605,1.25685,160000000.0
2009-05-28 17:43:00,1.25685,1.2571,1.25655,1.2569,163000000.0
2009-05-28 17:44:00,1.2568,1.257,1.25585,1.2561,155200000.0
2009-05-28 17:45:00,1.2561,1.2568,1.25605,1.2563,114000000.0
2009-05-28 17:46:00,1.25625,1.2569,1.25615,1.2566,73200000.0
2009-05-28 17:47:00,1.2567,1.2572,1.25605,1.2564,118600000.0
2009-05-28 17:48:00,1.2564,1.2566,1.2559,1.25655,141600000.0
2009-05-28 17:49:00,1.2566,1.257,1.25605,1.25605,179000000.0
2009-05-28 17:50:00,1.256,1.25655,1.25565,1.25565,131800000.0
2009-05-28 17:51:00,1.25575,1.2563,1.25565,1.2557,151600000.0
2009-05-28 17:52:00,1.2557,1.2565,1.2556,1.2564,89400000.0
2009-05-28 17:53:00,1.2563,1.25695,1.25565,1.2563,146000000.0
2009-05-28 17:54:00,1.2565,1.25685,1.256,1.25685,181600000.0
2009-05-28 17:55:00,1.2567,1.2571,1.2559,1.2559,206200000.0
2009-05-28 17:56:00,1.2559,1.2563,1.25545,1.25565,121600000.0
2009-05-28 17:57:00,1.25555,1.25635,1.25535,1.25595,108400000.0
2009-05-28 17:58:00,1.25615,1.25625,1.2553,1.25565,98000000.0
2009-05-28 17:59:00,1.25565,1.2563,1.2552,1.25585,90800000.0
2009-05-28 18:00:00,1.25585,1.25605,1.25555,1.25585,68400000.0
2009-05-28 18:01:00,1.2558,1.25585,1.2553,1.2553,31400000.0
2009-05-28 18:02:00,1.2554,1.2555,1.2552,1.25535,34800000.0
2009-05-28 18:03:00,1.25545,1.2556,1.2553,1.2555,86200000.0
2009-05-28 18:04:00,1.25545,1.25545,1.2552,1.2552,73000000.0
2009-05-28 18:05:00,1.25515,1.2554,1.2551,1.25535,91800000.0
2009-05-28 18:06:00,1.25535,1.25615,1.2552,1.25525,84800000.0
2009-05-28 18:07:00,1.25525,1.2556,1.25485,1.25525,125200000.0
2009-05-28 18:08:00,1.2553,1.25565,1.25445,1.25535,93200000.0
2009-05-28 18:09:00,1.25575,1.2566,1.25505,1.25575,143200000.0
2009-05-28 18:10:00,1.25585,1.25605,1.2553,1.2559,103200000.0
2009-05-28 18:11:00,1.2559,1.2562,1.25565,1.25565,106800000.0
2009-05-28 18:12:00,1.25575,1.2558,1.25535,1.25555,104800000.0
2009-05-28 18:13:00,1.25555,1.2561,1.25465,1.25465,108000000.0
2009-05-28 18:14:00,1.25465,1.25595,1.25455,1.2553,59400000.0
2009-05-28 18:15:00,1.25545,1.25605,1.25535,1.2557,47600000.0
2009-05-28 18:16:00,1.2558,1.2559,1.2545,1.25475,93200000.0
2009-05-28 18:17:00,1.2547,1.2555,1.25445,1.2547,122200000.0
2009-05-28 18:18:00,1.2548,1.2563,1.25475,1.25555,90800000.0
2009-05-28 18:19:00,1.2556,1.25625,1.255,1.2552,73800000.0
2009-05-28 18:20:00,1.2553,1.25575,1.2548,1.25575,134600000.0
2009-05-28 18:21:00,1.25575,1.25595,1.25515,1.2558,80800000.0
2009-05-28 18:22:00,1.25585,1.25595,1.25435,1.2547,90200000.0
2009-05-28 18:23:00,1.25475,1.25505,1.2544,1.25465,102800000.0
2009-05-28 18:24:00,1.25445,1.25515,1.25445,1.25515,72800000.0
2009-05-28 18:25:00,1.25505,1.25505,1.25415,1.2546,62200000.0
2009-05-28 18:26:00,1.25455,1.255,1.2543,1.25495,80000000.0
2009-05-28 18:27:00,1.255,1.2555,1.255,1.2555,61600000.0
2009-05-28 18:28:00,1.2552,1.2556,1.2549,1.2553,134800000.0
2009-05-28 18:29:00,1.2553,1.2554,1.2548,1.25505,84800000.0
2009-05-28 18:30:00,1.2551,1.2554,1.2545,1.255,118800000.0
2009-05-28 18:31:00,1.25495,1.2554,1.2548,1.25495,45600000.0
2009-05-28 18:32:00,1.25505,1.2556,1.2548,1.2553,109200000.0
2009-05-28 18:33:00,1.25575,1.25615,1.25555,1.2558,22000000.0
2009-05-28 18:34:00,1.25545,1.25545,1.25535,1.25535,22400000.0
2009-05-28 18:35:00,1.25535,1.25535,1.2547,1.25475,40000000.0
2009-05-28 18:36:00,1.25475,1.25485,1.2544,1.25455,33600000.0
2009-05-28 18:37:00,1.2546,1.2554,1.2546,1.2547,131200000.0
2009-05-28 18:38:00,1.2547,1.25575,1.25445,1.25575,157000000.0
2009-05-28 18:39:00,1.2558,1.25645,1.255,1.2562,79200000.0
2009-05-28 18:40:00,1.2562,1.25645,1.25545,1.25635,68000000.0
2009-05-28 18:41:00,1.2561,1.2563,1.2555,1.25555,58200000.0
2009-05-28 18:42:00,1.2555,1.2561,1.254,1.25565,78000000.0
2009-05-28 18:43:00,1.25555,1.2563,1.25555,1.2556,12800000.0
2009-05-28 18:44:00,1.25575,1.25645,1.25495,1.25645,35400000.0
2009-05-28 18:45:00,1.256,1.2564,1.25575,1.2561,42200000.0
2009-05-28 18:46:00,1.25605,1.25605,1.25575,1.2558,20000000.0
2009-05-28 18:47:00,1.2557,1.2562,1.2552,1.2554,79200000.0
2009-05-28 18:48:00,1.25555,1.25565,1.2552,1.2554,67400000.0
2009-05-28 18:49:00,1.2553,1.25575,1.2548,1.2557,120400000.0
2009-05-28 18:50:00,1.2557,1.25585,1.2552,1.25565,45200000.0
2009-05-28 18:51:00,1.25555,1.2559,1.25545,1.25575,56400000.0
2009-05-28 18:52:00,1.2557,1.25625,1.25535,1.25625,57000000.0
2009-05-28 18:53:00,1.25615,1.25625,1.25455,1.25465,96600000.0
2009-05-28 18:54:00,1.2547,1.2556,1.2544,1.25545,116200000.0
2009-05-28 18:55:00,1.2554,1.2559,1.255,1.2553,82600000.0
2009-05-28 18:56:00,1.2552,1.25595,1.2544,1.25595,80600000.0
2009-05-28 18:57:00,1.25595,1.25755,1.2554,1.2563,161600000.0
2009-05-28 18:58:00,1.2563,1.25665,1.2553,1.25565,129000000.0
2009-05-28 18:59:00,1.2557,1.25645,1.25535,1.2564,90400000.0
2009-05-28 19:00:00,1.2564,1.2564,1.255,1.25605,101800000.0
2009-05-28 19:01:00,1.2561,1.257,1.25485,1.25485,118400000.0
2009-05-28 19:02:00,1.25495,1.25735,1.25485,1.2563,207400000.0
2009-05-28 19:03:00,1.2564,1.25735,1.25555,1.25695,144800000.0
2009-05-28 19:04:00,1.25675,1.25675,1.25565,1.2565,155400000.0
2009-05-28 19:05:00,1.25645,1.25665,1.25505,1.2554,93000000.0
2009-05-28 19:06:00,1.25465,1.2565,1.2546,1.2563,150400000.0
2009-05-28 19:07:00,1.2563,1.2569,1.2555,1.25585,126000000.0
2009-05-28 19:08:00,1.25585,1.2562,1.2552,1.25555,67000000.0
2009-05-28 19:09:00,1.25555,1.25555,1.2543,1.25435,52400000.0
2009-05-28 19:10:00,1.2547,1.2567,1.2547,1.2566,122000000.0
2009-05-28 19:11:00,1.25645,1.25685,1.25555,1.25605,134400000.0
2009-05-28 19:12:00,1.25605,1.25735,1.2557,1.2565,111800000.0
2009-05-28 19:13:00,1.2564,1.2571,1.256,1.2566,107400000.0
2009-05-28 19:14:00,1.2567,1.2573,1.25645,1.25655,72000000.0
2009-05-28 19:15:00,1.25685,1.2579,1.25675,1.2577,113800000.0
2009-05-28 19:16:00,1.25785,1.258,1.25655,1.2569,169600000.0
2009-05-28 19:17:00,1.25695,1.2572,1.2564,1.25675,165600000.0
2009-05-28 19:18:00,1.25675,1.25715,1.2565,1.2571,126000000.0
2009-05-28 19:19:00,1.257,1.25735,1.2555,1.25645,111800000.0
2009-05-28 19:20:00,1.25655,1.25745,1.25505,1.25645,137600000.0
2009-05-28 19:21:00,1.25645,1.2565,1.2559,1.2562,71800000.0
2009-05-28 19:22:00,1.2564,1.2567,1.25595,1.2565,62000000.0
2009-05-28 19:23:00,1.2568,1.2568,1.25505,1.2557,129000000.0
2009-05-28 19:24:00,1.2556,1.2559,1.25525,1.2558,86400000.0
2009-05-28 19:25:00,1.25585,1.25625,1.2553,1.2558,129600000.0
2009-05-28 19:26:00,1.2552,1.2559,1.255,1.2551,120600000.0
2009-05-28 19:27:00,1.25525,1.2558,1.25445,1.25515,112400000.0
2009-05-28 19:28:00,1.255,1.2568,1.255,1.2562,215000000.0
2009-05-28 19:29:00,1.2561,1.2563,1.25455,1.25545,150200000.0
2009-05-28 19:30:00,1.25535,1.25655,1.2549,1.2564,168800000.0
2009-05-28 19:31:00,1.25635,1.2572,1.25595,1.25645,100800000.0
2009-05-28 19:32:00,1.2565,1.25695,1.2555,1.2556,135000000.0
2009-05-28 19:33:00,1.25615,1.25715,1.25605,1.25655,100400000.0
2009-05-28 19:34:00,1.2566,1.2567,1.25595,1.256,174200000.0
2009-05-28 19:35:00,1.25615,1.2563,1.25595,1.2563,87800000.0
2009-05-28 19:36:00,1.256,1.2574,1.256,1.2573,82000000.0
2009-05-28 19:37:00,1.2574,1.2574,1.25645,1.25675,70800000.0
2009-05-28 19:38:00,1.25675,1.2571,1.256,1.25625,98400000.0
2009-05-28 19:39:00,1.2563,1.2564,1.2549,1.2551,44000000.0
2009-05-28 19:40:00,1.25475,1.25575,1.2547,1.2557,106800000.0
2009-05-28 19:41:00,1.2557,1.256,1.25515,1.256,104000000.0
2009-05-28 19:42:00,1.2561,1.25645,1.2552,1.2552,104800000.0
2009-05-28 19:43:00,1.2553,1.2553,1.2546,1.25505,63600000.0
2009-05-28 19:44:00,1.2551,1.2557,1.2551,1.25535,44800000.0
2009-05-28 19:45:00,1.25545,1.25555,1.25525,1.25525,19200000.0
2009-05-28 19:46:00,1.25535,1.25535,1.25505,1.2552,14400000.0
2009-05-28 19:47:00,1.2551,1.25595,1.2546,1.2559,120600000.0
2009-05-28 19:48:00,1.2559,1.2562,1.2556,1.2556,24800000.0
2009-05-28 19:49:00,1.25575,1.25575,1.25495,1.25525,32400000.0
2009-05-28 19:50:00,1.2551,1.25625,1.25485,1.2557,35400000.0
2009-05-28 19:51:00,1.2557,1.2575,1.2555,1.25725,64000000.0
2009-05-28 19:52:00,1.25725,1.2574,1.25615,1.2562,120200000.0
2009-05-28 19:53:00,1.2562,1.2576,1.25595,1.25665,80800000.0
2009-05-28 19:54:00,1.25665,1.25665,1.2556,1.25565,106200000.0
2009-05-28 19:55:00,1.2557,1.2559,1.2548,1.2554,160200000.0
2009-05-28 19:56:00,1.2554,1.25565,1.25535,1.25565,45600000.0
2009-05-28 19:57:00,1.25565,1.25605,1.2551,1.2555,62200000.0
2009-05-28 19:58:00,1.25565,1.2562,1.2555,1.2562,66800000.0
2009-05-28 19:59:00,1.2562,1.25755,1.2558,1.25615,130400000.0
2009-05-28 20:00:00,1.25655,1.25715,1.25565,1.25595,123200000.0
2009-05-28 20:01:00,1.25595,1.2568,1.25595,1.2567,136800000.0
2009-05-28 20:02:00,1.25645,1.25665,1.25605,1.2565,85200000.0
2009-05-28 20:03:00,1.2565,1.2568,1.256,1.2561,34800000.0
2009-05-28 20:04:00,1.2561,1.25675,1.25495,1.2551,130000000.0
2009-05-28 20:05:00,1.25515,1.2558,1.25495,1.2552,143600000.0
2009-05-28 20:06:00,1.25535,1.2563,1.255,1.2558,129000000.0
2009-05-28 20:07:00,1.2559,1.2567,1.25555,1.2557,96400000.0
2009-05-28 20:08:00,1.25595,1.2567,1.25595,1.25645,51200000.0
2009-05-28 20:09:00,1.2565,1.2565,1.2564,1.2564,32400000.0
2009-05-28 20:10:00,1.25655,1.2577,1.25605,1.2561,123600000.0
2009-05-28 20:11:00,1.25605,1.2565,1.25525,1.25555,167400000.0
2009-05-28 20:12:00,1.2555,1.25585,1.2555,1.2558,76800000.0
2009-05-28 20:13:00,1.25575,1.25685,1.25575,1.25665,70400000.0
2009-05-28 20:14:00,1.25655,1.25675,1.2561,1.25635,59200000.0
2009-05-28 20:15:00,1.2564,1.2567,1.2561,1.2565,58800000.0
2009-05-28 20:16:00,1.25645,1.2571,1.2564,1.2567,45600000.0
2009-05-28 20:17:00,1.25675,1.25685,1.25595,1.25605,56400000.0
2009-05-28 20:18:00,1.25615,1.2564,1.2557,1.2557,34800000.0
2009-05-28 20:19:00,1.25565,1.25765,1.25565,1.25625,157200000.0
2009-05-28 20:20:00,1.25635,1.2571,1.25615,1.25635,233800000.0
2009-05-28 20:21:00,1.25625,1.2569,1.25595,1.25665,171200000.0
2009-05-28 20:22:00,1.2568,1.257,1.2564,1.2568,103000000.0
2009-05-28 20:23:00,1.2569,1.2574,1.25655,1.2573,156200000.0
2009-05-28 20:24:00,1.2573,1.2574,1.25645,1.2566,142800000.0
2009-05-28 20:25:00,1.2569,1.25735,1.25645,1.25645,72000000.0
2009-05-28 20:26:00,1.25625,1.25625,1.25565,1.2558,64000000.0
2009-05-28 20:27:00,1.2559,1.2564,1.2559,1.2563,83000000.0
2009-05-28 20:28:00,1.25665,1.258,1.25665,1.2577,135400000.0
2009-05-28 20:29:00,1.2579,1.258,1.2573,1.2576,118000000.0
2009-05-28 20:30:00,1.25765,1.259,1.25755,1.2582,97400000.0
2009-05-28 20:31:00,1.2583,1.2584,1.2574,1.25765,105600000.0
2009-05-28 20:32:00,1.2577,1.25855,1.25765,1.2583,95600000.0
2009-05-28 20:33:00,1.2581,1.25815,1.2578,1.25785,75800000.0
2009-05-28 20:34:00,1.25785,1.2591,1.2578,1.25885,102000000.0
2009-05-28 20:35:00,1.2591,1.2594,1.2586,1.2594,61400000.0
2009-05-28 20:36:00,1.2595,1.2605,1.25925,1.2595,112600000.0
2009-05-28 20:37:00,1.2594,1.2596,1.25915,1.25935,66000000.0
2009-05-28 20:38:00,1.25925,1.25945,1.2576,1.2593,117200000.0
2009-05-28 20:39:00,1.2594,1.25975,1.2592,1.25945,68000000.0
2009-05-28 20:40:00,1.25945,1.25955,1.25905,1.25925,35000000.0
2009-05-28 20:41:00,1.2593,1.25955,1.2591,1.2595,30400000.0
2009-05-28 20:42:00,1.2595,1.26025,1.259,1.25945,42000000.0
2009-05-28 20:43:00,1.2594,1.2602,1.2589,1.25905,49600000.0
2009-05-28 20:44:00,1.259,1.2607,1.2585,1.25945,111800000.0
2009-05-28 20:45:00,1.2595,1.26035,1.2588,1.2591,74000000.0
2009-05-28 20:46:00,1.2592,1.26005,1.2589,1.2596,100800000.0
2009-05-28 20:47:00,1.25975,1.26025,1.25875,1.2589,142000000.0
2009-05-28 20:48:00,1.2592,1.25965,1.2587,1.2587,25800000.0
2009-05-28 20:49:00,1.25885,1.25885,1.2577,1.2588,55600000.0
2009-05-28 20:50:00,1.2588,1.2603,1.2588,1.2599,64600000.0
2009-05-28 20:51:00,1.25985,1.26005,1.25955,1.2597,77800000.0
2009-05-28 20:52:00,1.2596,1.26055,1.25845,1.26055,77600000.0
2009-05-28 20:53:00,1.26065,1.26065,1.259,1.2596,53600000.0
2009-05-28 20:54:00,1.2595,1.2597,1.2586,1.25865,48800000.0
2009-05-28 20:55:00,1.2581,1.2582,1.25715,1.25765,75200000.0
2009-05-28 20:56:00,1.2573,1.25885,1.2573,1.2584,61200000.0
2009-05-28 20:57:00,1.25845,1.25935,1.25825,1.25845,105200000.0
2009-05-28 20:58:00,1.25875,1.2592,1.25815,1.2588,77600000.0
2009-05-28 20:59:00,1.2591,1.26,1.259,1.25995,57600000.0
2009-05-28 21:00:00,1.25995,1.26005,1.2588,1.25915,53200000.0
2009-05-28 21:01:00,1.25865,1.25915,1.25855,1.25915,35200000.0
2009-05-28 21:02:00,1.2591,1.2595,1.2586,1.2591,52400000.0
2009-05-28 21:03:00,1.2592,1.2597,1.2592,1.25935,33600000.0
2009-05-28 21:04:00,1.2593,1.2593,1.25905,1.2592,27400000.0
2009-05-28 21:05:00,1.25925,1.25935,1.25925,1.25935,4800000.0
2009-05-28 21:06:00,1.2593,1.25935,1.25885,1.25935,19200000.0
2009-05-28 21:07:00,1.2593,1.2598,1.25905,1.2596,75600000.0
2009-05-28 21:08:00,1.2596,1.25995,1.2592,1.2595,153200000.0
2009-05-28 21:09:00,1.2595,1.2607,1.2591,1.2607,87800000.0
2009-05-28 21:10:00,1.26045,1.26045,1.25935,1.2597,73600000.0
2009-05-28 21:11:00,1.2597,1.2605,1.2596,1.25965,73600000.0
2009-05-28 21:12:00,1.25965,1.25965,1.25925,1.25935,28000000.0
2009-05-28 21:13:00,1.25935,1.25975,1.2591,1.2596,49200000.0
2009-05-28 21:14:00,1.25935,1.2602,1.2588,1.2598,96600000.0
2009-05-28 21:15:00,1.2599,1.2603,1.25955,1.26,47200000.0
2009-05-28 21:16:00,1.25995,1.25995,1.25955,1.2599,20800000.0
2009-05-28 21:17:00,1.2598,1.26,1.25975,1.25985,19200000.0
2009-05-28 21:18:00,1.2599,1.26025,1.25985,1.26015,35200000.0
2009-05-28 21:19:00,1.2601,1.2609,1.25965,1.2609,75200000.0
2009-05-28 21:20:00,1.2604,1.26165,1.26,1.2603,107600000.0
2009-05-28 21:21:00,1.26025,1.26025,1.25935,1.26015,90000000.0
2009-05-28 21:22:00,1.2601,1.2607,1.25995,1.2601,38400000.0
2009-05-28 21:23:00,1.2601,1.26015,1.25965,1.25975,74000000.0
2009-05-28 21:24:00,1.25975,1.26025,1.25955,1.25985,90000000.0
2009-05-28 21:25:00,1.25995,1.2607,1.2598,1.26025,57600000.0
2009-05-28 21:26:00,1.2602,1.2604,1.2602,1.26025,38800000.0
2009-05-28 21:27:00,1.26005,1.26065,1.2598,1.26065,167200000.0
2009-05-28 21:28:00,1.2606,1.26095,1.2599,1.26005,146800000.0
2009-05-28 21:29:00,1.25985,1.25985,1.2584,1.2596,55600000.0
2009-05-28 21:30:00,1.2597,1.25975,1.25875,1.2588,92000000.0
2009-05-28 21:31:00,1.2588,1.259,1.25805,1.25815,112800000.0
2009-05-28 21:32:00,1.2577,1.25935,1.2577,1.2593,99600000.0
2009-05-28 21:33:00,1.2595,1.25995,1.2595,1.25995,73600000.0
2009-05-28 21:34:00,1.2599,1.2601,1.2597,1.26,71200000.0
2009-05-28 21:35:00,1.26005,1.2605,1.2588,1.259,143600000.0
2009-05-28 21:36:00,1.259,1.2599,1.25885,1.25985,87600000.0
2009-05-28 21:37:00,1.25955,1.2599,1.25935,1.2595,50000000.0
2009-05-28 21:38:00,1.2596,1.25995,1.2594,1.25985,78400000.0
2009-05-28 21:39:00,1.2599,1.26,1.25955,1.25975,56000000.0
2009-05-28 21:40:00,1.25935,1.2599,1.2589,1.25955,121600000.0
2009-05-28 21:41:00,1.2595,1.25975,1.25885,1.25965,76000000.0
2009-05-28 21:42:00,1.25975,1.26015,1.25965,1.25975,124800000.0
2009-05-28 21:43:00,1.25975,1.26,1.25975,1.2599,207600000.0
2009-05-28 21:44:00,1.2599,1.25995,1.25905,1.2595,163200000.0
2009-05-28 21:45:00,1.2593,1.2597,1.2592,1.25925,78400000.0
2009-05-28 21:46:00,1.2595,1.25975,1.2594,1.25945,130400000.0
2009-05-28 21:47:00,1.2595,1.2596,1.25855,1.2587,33600000.0
2009-05-28 21:48:00,1.2589,1.25925,1.25875,1.2591,61200000.0
2009-05-28 21:49:00,1.25915,1.25955,1.25895,1.25955,79600000.0
2009-05-28 21:50:00,1.2596,1.25975,1.2594,1.25975,47200000.0
2009-05-28 21:51:00,1.25965,1.25985,1.2595,1.2598,82400000.0
2009-05-28 21:52:00,1.2599,1.2599,1.2588,1.25895,94800000.0
2009-05-28 21:53:00,1.25875,1.25885,1.25835,1.25875,87200000.0
2009-05-28 21:54:00,1.25875,1.25895,1.2573,1.2583,206000000.0
2009-05-28 21:55:00,1.2583,1.25975,1.2583,1.2597,60400000.0
2009-05-28 21:56:00,1.25945,1.25965,1.2591,1.2592,48800000.0
2009-05-28 21:57:00,1.25935,1.25985,1.25925,1.25955,40400000.0
2009-05-28 21:58:00,1.25965,1.25985,1.2594,1.2596,51200000.0
2009-05-28 21:59:00,1.2596,1.2597,1.2593,1.25935,76400000.0
2009-05-28 22:00:00,1.25935,1.25935,1.25805,1.25815,81200000.0
2009-05-28 22:01:00,1.25815,1.2585,1.25805,1.2583,72200000.0
2009-05-28 22:02:00,1.2583,1.25885,1.2583,1.25835,46600000.0
2009-05-28 22:03:00,1.25835,1.25855,1.2583,1.25855,32000000.0
2009-05-28 22:04:00,1.25865,1.25905,1.25865,1.25905,18600000.0
2009-05-28 22:05:00,1.2587,1.2596,1.2583,1.2583,44000000.0
2009-05-28 22:06:00,1.25845,1.259,1.25825,1.2585,46600000.0
2009-05-28 22:07:00,1.2585,1.2586,1.2578,1.2583,58000000.0
2009-05-28 22:08:00,1.2585,1.2587,1.2573,1.2575,69200000.0
2009-05-28 22:09:00,1.2583,1.25945,1.25675,1.25675,115200000.0
2009-05-28 22:10:00,1.2566,1.25835,1.2564,1.25665,116600000.0
2009-05-28 22:11:00,1.25655,1.25775,1.25635,1.2572,48800000.0
2009-05-28 22:12:00,1.2573,1.2582,1.257,1.25815,31600000.0
2009-05-28 22:13:00,1.25835,1.2585,1.25835,1.2585,3200000.0
2009-05-28 22:14:00,1.2581,1.2593,1.2581,1.2592,28400000.0
2009-05-28 22:15:00,1.259,1.259,1.25855,1.2588,20800000.0
2009-05-28 22:16:00,1.25834,1.25844,1.25827,1.25827,1600000.0
2009-05-28 22:17:00,1.25885,1.25885,1.25885,1.25885,1600000.0
2009-05-28 22:18:00,1.2587,1.2587,1.2587,1.2587,1600000.0
2009-05-28 22:19:00,1.25835,1.25835,1.25835,1.25835,1600000.0
2009-05-28 22:20:00,1.25865,1.2594,1.2586,1.2591,33600000.0
2009-05-28 22:21:00,1.25915,1.2595,1.25875,1.2588,13600000.0
2009-05-28 22:22:00,1.2588,1.25885,1.2588,1.2588,4800000.0
2009-05-28 22:23:00,1.2588,1.2588,1.2588,1.2588,1600000.0
2009-05-28 22:24:00,1.2588,1.2588,1.25875,1.25875,3200000.0
2009-05-28 22:25:00,1.25905,1.25905,1.25905,1.25905,8400000.0
2009-05-28 22:26:00,1.259,1.259,1.259,1.259,7200000.0
2009-05-28 22:27:00,1.25824,1.25825,1.2582,1.25823,1200000.0
2009-05-28 22:28:00,1.259,1.259,1.259,1.259,1200000.0
2009-05-28 22:29:00,1.25895,1.25895,1.25875,1.25875,9600000.0
2009-05-28 22:30:00,1.25855,1.25865,1.25845,1.2585,25600000.0
2009-05-28 22:31:00,1.2585,1.2585,1.2585,1.2585,4800000.0
2009-05-28 22:32:00,1.2585,1.2586,1.2585,1.2586,3200000.0
2009-05-28 22:33:00,1.2586,1.2587,1.258,1.25825,53200000.0
2009-05-28 22:34:00,1.258,1.25845,1.258,1.2581,23200000.0
2009-05-28 22:35:00,1.25815,1.2582,1.25815,1.2582,3200000.0
2009-05-28 22:36:00,1.25825,1.25825,1.258,1.258,4800000.0
2009-05-28 22:37:00,1.25795,1.25795,1.2556,1.25755,76800000.0
2009-05-28 22:38:00,1.2574,1.25855,1.25725,1.2583,50400000.0
2009-05-28 22:39:00,1.2583,1.2583,1.25755,1.2577,21200000.0
2009-05-28 22:40:00,1.2583,1.2583,1.25785,1.25785,5600000.0
2009-05-28 22:41:00,1.25785,1.25795,1.2578,1.25795,6000000.0
2009-05-28 22:42:00,1.2583,1.25915,1.2583,1.25915,22800000.0
2009-05-28 22:43:00,1.25915,1.2593,1.25875,1.25895,40800000.0
2009-05-28 22:44:00,1.2588,1.25945,1.2588,1.25945,21200000.0
2009-05-28 22:45:00,1.25965,1.25995,1.2592,1.25935,41600000.0
2009-05-28 22:46:00,1.25935,1.2594,1.25915,1.2594,32800000.0
2009-05-28 22:47:00,1.2595,1.2595,1.25945,1.25945,6800000.0
2009-05-28 22:48:00,1.25925,1.2599,1.25915,1.2593,36200000.0
2009-05-28 22:49:00,1.25915,1.25925,1.25855,1.25855,47200000.0
2009-05-28 22:50:00,1.25865,1.2589,1.2559,1.25815,132800000.0
2009-05-28 22:51:00,1.2579,1.2579,1.25755,1.25765,19000000.0
2009-05-28 22:52:00,1.25775,1.25845,1.25775,1.25845,24000000.0
2009-05-28 22:53:00,1.25855,1.25885,1.25855,1.2588,14400000.0
2009-05-28 22:54:00,1.25795,1.25795,1.2577,1.2577,6400000.0
2009-05-28 22:55:00,1.25722,1.25728,1.25715,1.25727,22800000.0
2009-05-28 22:56:00,1.25732,1.25732,1.25732,1.25732,22800000.0
2009-05-28 22:57:00,1.258,1.25875,1.258,1.25875,22800000.0
2009-05-28 22:58:00,1.25875,1.25885,1.2579,1.2579,6000000.0
2009-05-28 22:59:00,1.2566,1.2566,1.25605,1.2563,4800000.0
2009-05-28 23:00:00,1.25628,1.25662,1.25628,1.25662,4800000.0
2009-05-28 23:01:00,1.25656,1.25665,1.2564,1.25665,4800000.0
2009-05-28 23:02:00,1.25669,1.25787,1.25667,1.25745,4800000.0
2009-05-28 23:03:00,1.25751,1.25814,1.2572,1.25804,4800000.0
2009-05-28 23:04:00,1.25809,1.25811,1.2574,1.25761,4800000.0
2009-05-28 23:05:00,1.2582,1.2582,1.25745,1.25745,4800000.0
2009-05-28 23:06:00,1.2576,1.25775,1.2569,1.25775,19000000.0
2009-05-28 23:07:00,1.25795,1.25815,1.25715,1.25735,20000000.0
2009-05-28 23:08:00,1.2579,1.2581,1.25715,1.2575,19200000.0
2009-05-28 23:09:00,1.25735,1.25735,1.257,1.2571,4800000.0
2009-05-28 23:10:00,1.256,1.25785,1.256,1.25785,19800000.0
2009-05-28 23:11:00,1.25805,1.25805,1.25695,1.2571,9600000.0
2009-05-28 23:12:00,1.25705,1.25745,1.25705,1.25745,2800000.0
2009-05-28 23:13:00,1.2575,1.2575,1.25705,1.2574,9600000.0
2009-05-28 23:14:00,1.2575,1.2579,1.2575,1.2579,8000000.0
2009-05-28 23:15:00,1.25785,1.25785,1.2575,1.2575,6400000.0
2009-05-28 23:16:00,1.25684,1.25684,1.25683,1.25683,7600000.0
2009-05-28 23:17:00,1.25694,1.25694,1.25694,1.25694,7600000.0
2009-05-28 23:18:00,1.25715,1.25715,1.25695,1.25695,7600000.0
2009-05-28 23:19:00,1.25695,1.25735,1.25695,1.25735,11200000.0
2009-05-28 23:20:00,1.25725,1.25725,1.2572,1.2572,3200000.0
2009-05-28 23:21:00,1.2578,1.2578,1.2578,1.2578,4800000.0
2009-05-28 23:22:00,1.25785,1.25785,1.25705,1.2578,12400000.0
2009-05-28 23:23:00,1.25785,1.25785,1.25705,1.25705,24400000.0
2009-05-28 23:25:00,1.2566,1.2566,1.2566,1.2566,6400000.0
2009-05-28 23:26:00,1.25648,1.25656,1.25648,1.25656,6400000.0
2009-05-28 23:27:00,1.2571,1.2572,1.2571,1.25715,6400000.0
2009-05-28 23:28:00,1.2573,1.2573,1.2573,1.2573,2400000.0
2009-05-28 23:30:00,1.2575,1.25755,1.2565,1.2573,10000000.0
2009-05-28 23:31:00,1.258,1.258,1.2574,1.2574,12800000.0
2009-05-28 23:32:00,1.2573,1.25755,1.2568,1.2568,14400000.0
2009-05-28 23:33:00,1.25695,1.25695,1.25695,1.25695,1600000.0
2009-05-28 23:34:00,1.2568,1.2568,1.25605,1.2562,9600000.0
2009-05-28 23:35:00,1.25615,1.25625,1.25615,1.25625,3200000.0
2009-05-28 23:37:00,1.25615,1.25615,1.25565,1.2559,10800000.0
2009-05-28 23:38:00,1.25615,1.2572,1.25615,1.2572,25600000.0
2009-05-28 23:39:00,1.25617,1.25617,1.25617,1.25617,24400000.0
2009-05-28 23:40:00,1.25636,1.25636,1.25629,1.25629,24400000.0
2009-05-28 23:41:00,1.25705,1.25725,1.2569,1.2569,24400000.0
2009-05-28 23:42:00,1.25685,1.25685,1.2565,1.25665,21600000.0
2009-05-28 23:43:00,1.2559,1.2559,1.25588,1.25588,8000000.0
2009-05-28 23:44:00,1.25655,1.25655,1.25655,1.25655,8000000.0
2009-05-28 23:45:00,1.25655,1.25745,1.2548,1.2572,37200000.0
2009-05-28 23:46:00,1.25725,1.2578,1.25725,1.25755,54200000.0
2009-05-28 23:47:00,1.2575,1.2576,1.25715,1.2574,18000000.0
2009-05-28 23:48:00,1.2574,1.2574,1.25735,1.25735,3600000.0
2009-05-28 23:49:00,1.25656,1.25656,1.25644,1.25644,30800000.0
2009-05-28 23:50:00,1.25715,1.2574,1.25685,1.2571,30800000.0
2009-05-28 23:51:00,1.2572,1.2573,1.25695,1.2572,14400000.0
2009-05-28 23:52:00,1.2572,1.2573,1.2571,1.2572,12800000.0
2009-05-28 23:53:00,1.25725,1.2573,1.25725,1.2573,2800000.0
2009-05-28 23:54:00,1.2574,1.2575,1.25725,1.2575,14400000.0
2009-05-28 23:55:00,1.25715,1.25715,1.2571,1.2571,4400000.0
2009-05-28 23:56:00,1.25715,1.2573,1.25705,1.25725,10400000.0
2009-05-28 23:57:00,1.25705,1.2571,1.25705,1.2571,4400000.0
2009-05-28 23:58:00,1.25629,1.25629,1.25629,1.25629,2800000.0
2009-05-28 23:59:00,1.25705,1.2571,1.25705,1.2571,2800000.0
2009-05-29 00:00:00,1.2572,1.2572,1.25715,1.25715,4200000.0
2009-05-29 00:01:00,1.25715,1.25715,1.257,1.257,7400000.0
2009-05-29 00:02:00,1.2568,1.257,1.25675,1.25695,15200000.0
2009-05-29 00:03:00,1.257,1.257,1.257,1.257,1200000.0
2009-05-29 00:04:00,1.25675,1.25675,1.2566,1.25665,8000000.0
2009-05-29 00:06:00,1.25655,1.25675,1.25645,1.2565,51600000.0
2009-05-29 00:07:00,1.2566,1.2571,1.2565,1.2565,13200000.0
2009-05-29 00:08:00,1.2569,1.2571,1.2555,1.25615,76200000.0
2009-05-29 00:09:00,1.25605,1.2567,1.25605,1.2566,20800000.0
2009-05-29 00:10:00,1.25655,1.25655,1.25655,1.25655,1400000.0
2009-05-29 00:11:00,1.2566,1.2566,1.2566,1.2566,1200000.0
2009-05-29 00:12:00,1.2566,1.2566,1.2566,1.2566,4200000.0
2009-05-29 00:13:00,1.25665,1.25665,1.2566,1.2566,8000000.0
2009-05-29 00:14:00,1.25574,1.25574,1.25574,1.25574,6400000.0
2009-05-29 00:15:00,1.25625,1.25625,1.2558,1.25605,6400000.0
2009-05-29 00:16:00,1.25665,1.25665,1.2562,1.2564,37600000.0
2009-05-29 00:17:00,1.2564,1.2565,1.2564,1.2564,17800000.0
2009-05-29 00:18:00,1.2564,1.2564,1.2564,1.2564,4000000.0
2009-05-29 00:20:00,1.2565,1.25665,1.25645,1.25665,15200000.0
2009-05-29 00:21:00,1.2566,1.25675,1.2566,1.25675,15000000.0
2009-05-29 00:22:00,1.2567,1.25685,1.25665,1.25685,7000000.0
2009-05-29 00:23:00,1.25695,1.25695,1.25695,1.25695,1400000.0
2009-05-29 00:24:00,1.25615,1.25615,1.25615,1.25615,24400000.0
2009-05-29 00:25:00,1.257,1.2572,1.257,1.2572,24400000.0
2009-05-29 00:26:00,1.25715,1.25715,1.2568,1.25715,14000000.0
2009-05-29 00:27:00,1.2571,1.2571,1.2569,1.257,10800000.0
2009-05-29 00:28:00,1.2571,1.2571,1.25685,1.25685,21200000.0
2009-05-29 00:29:00,1.25695,1.2571,1.2569,1.2571,23800000.0
2009-05-29 00:30:00,1.2571,1.2571,1.25685,1.25695,27200000.0
2009-05-29 00:31:00,1.2569,1.25715,1.2569,1.2571,50400000.0
2009-05-29 00:32:00,1.25705,1.25705,1.25655,1.25685,43000000.0
2009-05-29 00:33:00,1.2566,1.25695,1.2566,1.25695,64800000.0
2009-05-29 00:34:00,1.257,1.2571,1.25645,1.25705,81600000.0
2009-05-29 00:35:00,1.25705,1.25715,1.257,1.2571,11200000.0
2009-05-29 00:36:00,1.2571,1.2571,1.257,1.257,3200000.0
2009-05-29 00:37:00,1.25695,1.25715,1.25555,1.25555,17600000.0
2009-05-29 00:38:00,1.2564,1.2568,1.25545,1.2562,82600000.0
2009-05-29 00:39:00,1.2562,1.25625,1.25565,1.2562,39800000.0
2009-05-29 00:40:00,1.2564,1.2573,1.25635,1.25725,51800000.0
2009-05-29 00:41:00,1.25715,1.25715,1.257,1.257,8000000.0
2009-05-29 00:43:00,1.2571,1.2571,1.257,1.257,9600000.0
2009-05-29 00:44:00,1.257,1.2577,1.257,1.25725,73600000.0
2009-05-29 00:45:00,1.25735,1.2575,1.2554,1.25645,25600000.0
2009-05-29 00:46:00,1.2567,1.25725,1.2561,1.25725,33800000.0
2009-05-29 00:47:00,1.25725,1.2573,1.25695,1.2572,25200000.0
2009-05-29 00:48:00,1.25725,1.25745,1.25645,1.2573,30000000.0
2009-05-29 00:49:00,1.25675,1.25715,1.25675,1.25685,19200000.0
2009-05-29 00:50:00,1.2569,1.25715,1.2569,1.25715,14400000.0
2009-05-29 00:51:00,1.25715,1.2572,1.2562,1.25715,74000000.0
2009-05-29 00:52:00,1.2569,1.25705,1.25635,1.25695,72400000.0
2009-05-29 00:53:00,1.25695,1.25695,1.2564,1.25655,60400000.0
2009-05-29 00:54:00,1.2566,1.25705,1.2564,1.257,18600000.0
2009-05-29 00:55:00,1.257,1.257,1.25695,1.25695,7000000.0
2009-05-29 00:56:00,1.25675,1.2569,1.25635,1.2569,9400000.0
2009-05-29 00:57:00,1.25705,1.2572,1.257,1.2572,8800000.0
2009-05-29 00:58:00,1.25725,1.2576,1.2572,1.2574,34600000.0
2009-05-29 00:59:00,1.2574,1.25765,1.25725,1.25765,41200000.0
2009-05-29 01:00:00,1.2578,1.25785,1.25715,1.25735,65400000.0
2009-05-29 01:01:00,1.25735,1.25735,1.25705,1.25705,44400000.0
2009-05-29 01:02:00,1.2569,1.25725,1.25585,1.25585,88000000.0
2009-05-29 01:03:00,1.25565,1.2573,1.25525,1.25705,65600000.0
2009-05-29 01:04:00,1.25705,1.25735,1.25535,1.2569,108800000.0
2009-05-29 01:05:00,1.2569,1.25745,1.2566,1.25745,48600000.0
2009-05-29 01:06:00,1.2571,1.2572,1.2569,1.25715,26800000.0
2009-05-29 01:07:00,1.25705,1.25725,1.25705,1.25725,8400000.0
2009-05-29 01:08:00,1.25725,1.25725,1.25685,1.25685,8000000.0
2009-05-29 01:09:00,1.25695,1.25695,1.25675,1.2569,15800000.0
2009-05-29 01:10:00,1.25695,1.2574,1.25685,1.2571,43600000.0
2009-05-29 01:11:00,1.2571,1.2571,1.2566,1.25675,24800000.0
2009-05-29 01:12:00,1.25695,1.25695,1.2569,1.25695,6800000.0
2009-05-29 01:13:00,1.25705,1.25705,1.2566,1.25675,45800000.0
2009-05-29 01:14:00,1.25635,1.2567,1.2563,1.2566,19000000.0
2009-05-29 01:15:00,1.25655,1.25655,1.25635,1.25635,7600000.0
2009-05-29 01:16:00,1.2563,1.2566,1.2563,1.2565,14200000.0
2009-05-29 01:17:00,1.2565,1.25665,1.2562,1.2562,49400000.0
2009-05-29 01:18:00,1.25625,1.25635,1.25615,1.25615,9800000.0
2009-05-29 01:19:00,1.25615,1.25635,1.25615,1.2563,11400000.0
2009-05-29 01:20:00,1.25595,1.256,1.2559,1.256,21600000.0
2009-05-29 01:21:00,1.25595,1.25595,1.25595,1.25595,1400000.0
2009-05-29 01:22:00,1.25595,1.25645,1.2559,1.2562,42800000.0
2009-05-29 01:23:00,1.25625,1.25625,1.2562,1.2562,9600000.0
2009-05-29 01:24:00,1.25615,1.2563,1.25605,1.2563,20400000.0
2009-05-29 01:25:00,1.25635,1.2564,1.25625,1.2563,24400000.0
2009-05-29 01:26:00,1.2563,1.25635,1.25575,1.256,43600000.0
2009-05-29 01:27:00,1.2561,1.25635,1.2561,1.25635,14800000.0
2009-05-29 01:28:00,1.2562,1.2562,1.2562,1.2562,1400000.0
2009-05-29 01:29:00,1.2562,1.2562,1.2562,1.2562,2800000.0
2009-05-29 01:30:00,1.2562,1.2562,1.2558,1.2562,24800000.0
2009-05-29 01:31:00,1.25615,1.2563,1.2561,1.2561,9800000.0
2009-05-29 01:32:00,1.25615,1.25635,1.2561,1.25615,13400000.0
2009-05-29 01:33:00,1.2561,1.25615,1.256,1.256,15600000.0
2009-05-29 01:34:00,1.2561,1.2561,1.2559,1.2559,15600000.0
2009-05-29 01:35:00,1.2559,1.25625,1.2559,1.25595,14400000.0
2009-05-29 01:36:00,1.2556,1.2562,1.25555,1.2562,23400000.0
2009-05-29 01:37:00,1.2563,1.25665,1.2561,1.25665,40400000.0
2009-05-29 01:38:00,1.2567,1.2567,1.25625,1.25655,18000000.0
2009-05-29 01:39:00,1.25615,1.2568,1.25615,1.2564,29000000.0
2009-05-29 01:40:00,1.2565,1.25685,1.2563,1.2563,8400000.0
2009-05-29 01:41:00,1.2563,1.2563,1.25615,1.25615,8400000.0
2009-05-29 01:42:00,1.2563,1.2564,1.25505,1.2563,43600000.0
2009-05-29 01:43:00,1.2564,1.25695,1.25585,1.25595,55000000.0
2009-05-29 01:44:00,1.256,1.2563,1.2559,1.2559,12400000.0
2009-05-29 01:45:00,1.2561,1.25625,1.2554,1.25555,45000000.0
2009-05-29 01:46:00,1.25565,1.2561,1.2556,1.2556,45200000.0
2009-05-29 01:47:00,1.25575,1.2559,1.2545,1.25555,43800000.0
2009-05-29 01:48:00,1.2557,1.25575,1.25545,1.25565,30800000.0
2009-05-29 01:49:00,1.25565,1.25605,1.25555,1.25565,29000000.0
2009-05-29 01:50:00,1.2556,1.25645,1.25495,1.25495,45800000.0
2009-05-29 01:51:00,1.25505,1.25575,1.25505,1.25525,36000000.0
2009-05-29 01:52:00,1.25535,1.25605,1.25535,1.2555,28600000.0
2009-05-29 01:53:00,1.2557,1.25615,1.25525,1.25605,26000000.0
2009-05-29 01:54:00,1.25615,1.25635,1.25595,1.25615,14400000.0
2009-05-29 01:55:00,1.2558,1.256,1.2554,1.2557,72400000.0
2009-05-29 01:56:00,1.2559,1.25705,1.25585,1.2566,89000000.0
2009-05-29 01:57:00,1.2566,1.2569,1.2566,1.2569,42000000.0
2009-05-29 01:58:00,1.25685,1.25685,1.2567,1.2567,15400000.0
2009-05-29 01:59:00,1.2568,1.2568,1.2567,1.25675,8000000.0
2009-05-29 02:00:00,1.25665,1.25745,1.25655,1.25685,83000000.0
2009-05-29 02:01:00,1.2568,1.25685,1.25665,1.2567,15400000.0
2009-05-29 02:02:00,1.2565,1.25665,1.25625,1.25645,35600000.0
2009-05-29 02:03:00,1.2563,1.2564,1.25615,1.25615,18000000.0
2009-05-29 02:04:00,1.2562,1.2565,1.256,1.2565,39200000.0
2009-05-29 02:05:00,1.25645,1.25645,1.25605,1.2561,38400000.0
2009-05-29 02:06:00,1.2562,1.25635,1.256,1.256,76400000.0
2009-05-29 02:07:00,1.25615,1.25615,1.25575,1.2559,10400000.0
2009-05-29 02:08:00,1.256,1.2561,1.2548,1.2548,21000000.0
2009-05-29 02:09:00,1.2549,1.25545,1.2549,1.25515,83400000.0
2009-05-29 02:10:00,1.25525,1.25535,1.25425,1.25475,107800000.0
2009-05-29 02:11:00,1.25485,1.2553,1.25485,1.25515,40200000.0
2009-05-29 02:12:00,1.25505,1.25535,1.255,1.25515,30200000.0
2009-05-29 02:13:00,1.2552,1.2554,1.2548,1.25505,44000000.0
2009-05-29 02:14:00,1.25505,1.25525,1.255,1.25515,23000000.0
2009-05-29 02:15:00,1.25525,1.2556,1.255,1.255,57600000.0
2009-05-29 02:16:00,1.25505,1.25535,1.2546,1.25525,61400000.0
2009-05-29 02:17:00,1.2552,1.25535,1.2547,1.2552,82800000.0
2009-05-29 02:18:00,1.25515,1.25555,1.25495,1.25535,42000000.0
2009-05-29 02:19:00,1.2555,1.2556,1.2553,1.25555,22600000.0
2009-05-29 02:20:00,1.2555,1.256,1.2555,1.25555,11000000.0
2009-05-29 02:21:00,1.2557,1.25595,1.2557,1.25595,23200000.0
2009-05-29 02:22:00,1.2556,1.2561,1.2556,1.2561,17200000.0
2009-05-29 02:23:00,1.25605,1.25645,1.256,1.2561,58800000.0
2009-05-29 02:24:00,1.25605,1.25605,1.2557,1.2557,15000000.0
2009-05-29 02:25:00,1.25575,1.256,1.25565,1.25585,32600000.0
2009-05-29 02:26:00,1.25575,1.256,1.25565,1.256,35200000.0
2009-05-29 02:27:00,1.25595,1.25605,1.2559,1.256,24200000.0
2009-05-29 02:28:00,1.2561,1.25645,1.25595,1.25625,59000000.0
2009-05-29 02:29:00,1.2562,1.25625,1.2562,1.2562,6000000.0
2009-05-29 02:30:00,1.25645,1.25645,1.2564,1.2564,9400000.0
2009-05-29 02:31:00,1.2563,1.2564,1.25625,1.2564,33400000.0
2009-05-29 02:32:00,1.25635,1.2565,1.2562,1.2563,47600000.0
2009-05-29 02:33:00,1.2563,1.25645,1.2561,1.2562,29800000.0
2009-05-29 02:34:00,1.25615,1.25645,1.25615,1.25635,27400000.0
2009-05-29 02:35:00,1.25645,1.25645,1.25595,1.25605,52400000.0
2009-05-29 02:36:00,1.2561,1.25665,1.25595,1.2566,41600000.0
2009-05-29 02:37:00,1.2566,1.2566,1.25595,1.2561,58200000.0
2009-05-29 02:38:00,1.25625,1.25665,1.25605,1.25615,21400000.0
2009-05-29 02:39:00,1.2562,1.25635,1.2562,1.25625,9400000.0
2009-05-29 02:40:00,1.25625,1.25635,1.2561,1.25615,28400000.0
2009-05-29 02:41:00,1.2561,1.2566,1.25595,1.25645,45600000.0
2009-05-29 02:42:00,1.2564,1.2564,1.256,1.256,24600000.0
2009-05-29 02:43:00,1.2559,1.256,1.25555,1.2558,36800000.0
2009-05-29 02:44:00,1.25575,1.2559,1.25535,1.2557,75800000.0
2009-05-29 02:45:00,1.2557,1.2557,1.25545,1.25545,42400000.0
2009-05-29 02:46:00,1.25545,1.25565,1.25525,1.25565,26600000.0
2009-05-29 02:47:00,1.25565,1.2557,1.2556,1.2557,10600000.0
2009-05-29 02:48:00,1.25595,1.25595,1.25545,1.25555,12800000.0
2009-05-29 02:49:00,1.25565,1.25565,1.25555,1.25565,14800000.0
2009-05-29 02:50:00,1.25555,1.2562,1.2553,1.2561,31400000.0
2009-05-29 02:51:00,1.25605,1.2561,1.25548,1.256,17000000.0
2009-05-29 02:52:00,1.2559,1.25605,1.25558,1.25585,11200000.0
2009-05-29 02:53:00,1.256,1.2565,1.2559,1.2562,63600000.0
2009-05-29 02:54:00,1.25635,1.2571,1.2561,1.257,72400000.0
2009-05-29 02:55:00,1.257,1.257,1.25615,1.25675,49000000.0
2009-05-29 02:56:00,1.25675,1.25675,1.2562,1.25645,25600000.0
2009-05-29 02:57:00,1.2565,1.2565,1.2561,1.25625,23200000.0
2009-05-29 02:58:00,1.25615,1.25675,1.25615,1.25675,47200000.0
2009-05-29 02:59:00,1.25665,1.25705,1.25665,1.25675,62200000.0
2009-05-29 03:00:00,1.25665,1.25675,1.25655,1.25675,23000000.0
2009-05-29 03:01:00,1.2567,1.2568,1.25665,1.2568,9200000.0
2009-05-29 03:02:00,1.2568,1.2569,1.25655,1.25675,29000000.0
2009-05-29 03:03:00,1.25695,1.25695,1.2567,1.25675,48600000.0
2009-05-29 03:04:00,1.2569,1.25715,1.2567,1.25695,26800000.0
2009-05-29 03:05:00,1.25685,1.2571,1.25685,1.2569,13200000.0
2009-05-29 03:06:00,1.25685,1.257,1.25685,1.257,20600000.0
2009-05-29 03:07:00,1.25695,1.25715,1.25695,1.25715,11800000.0
2009-05-29 03:08:00,1.2572,1.2574,1.25695,1.25695,67400000.0
2009-05-29 03:09:00,1.2571,1.2573,1.2571,1.2573,6000000.0
2009-05-29 03:10:00,1.25725,1.2573,1.25715,1.2572,22200000.0
2009-05-29 03:11:00,1.2573,1.2573,1.25685,1.2572,54400000.0
2009-05-29 03:12:00,1.25715,1.25725,1.2569,1.257,18800000.0
2009-05-29 03:13:00,1.2572,1.2575,1.25685,1.2574,25600000.0
2009-05-29 03:14:00,1.25715,1.2573,1.2563,1.2563,70800000.0
2009-05-29 03:15:00,1.25655,1.25735,1.25655,1.25735,35600000.0
2009-05-29 03:16:00,1.25735,1.25735,1.2571,1.25725,13400000.0
2009-05-29 03:17:00,1.2573,1.25755,1.2573,1.25735,12400000.0
2009-05-29 03:18:00,1.25725,1.25725,1.25685,1.25705,45800000.0
2009-05-29 03:19:00,1.25705,1.25735,1.2569,1.2569,39400000.0
2009-05-29 03:20:00,1.2569,1.2569,1.25665,1.2569,38800000.0
2009-05-29 03:21:00,1.2569,1.2571,1.2569,1.25705,40200000.0
2009-05-29 03:22:00,1.25715,1.25755,1.25715,1.2574,55200000.0
2009-05-29 03:23:00,1.25735,1.2581,1.25735,1.258,59000000.0
2009-05-29 03:24:00,1.25805,1.25805,1.2573,1.2573,21600000.0
2009-05-29 03:25:00,1.2574,1.25765,1.25715,1.2576,24800000.0
2009-05-29 03:26:00,1.2576,1.25795,1.2576,1.25795,18000000.0
2009-05-29 03:27:00,1.2579,1.25825,1.2577,1.25825,91000000.0
2009-05-29 03:28:00,1.2583,1.25835,1.2581,1.25815,27800000.0
2009-05-29 03:29:00,1.25825,1.25825,1.2573,1.25785,93600000.0
2009-05-29 03:30:00,1.2577,1.2578,1.25655,1.2578,93400000.0
2009-05-29 03:31:00,1.2578,1.25855,1.2578,1.2583,74000000.0
2009-05-29 03:32:00,1.2582,1.2582,1.25715,1.25775,56600000.0
2009-05-29 03:33:00,1.25775,1.258,1.2573,1.25795,56200000.0
2009-05-29 03:34:00,1.25805,1.2584,1.2576,1.2584,58000000.0
2009-05-29 03:35:00,1.25835,1.25835,1.25775,1.25775,33800000.0
2009-05-29 03:36:00,1.2577,1.25785,1.257,1.25775,52600000.0
2009-05-29 03:37:00,1.25775,1.25785,1.25665,1.25745,82600000.0
2009-05-29 03:38:00,1.2571,1.2575,1.2569,1.2573,52000000.0
2009-05-29 03:39:00,1.2573,1.2576,1.25675,1.2575,47200000.0
2009-05-29 03:40:00,1.25695,1.2583,1.25695,1.2583,39800000.0
2009-05-29 03:41:00,1.2582,1.2588,1.2579,1.2584,64000000.0
2009-05-29 03:42:00,1.258,1.25885,1.258,1.25855,34800000.0
2009-05-29 03:43:00,1.25835,1.25845,1.25805,1.25845,55400000.0
2009-05-29 03:44:00,1.25855,1.2591,1.25815,1.25835,84200000.0
2009-05-29 03:45:00,1.2584,1.2591,1.25835,1.25895,52400000.0
2009-05-29 03:46:00,1.25895,1.25895,1.25805,1.25805,26400000.0
2009-05-29 03:47:00,1.25825,1.2595,1.25825,1.2593,96600000.0
2009-05-29 03:48:00,1.25935,1.2594,1.2584,1.2593,95600000.0
2009-05-29 03:49:00,1.25885,1.2591,1.2587,1.25885,99800000.0
2009-05-29 03:50:00,1.2589,1.25915,1.2589,1.25895,57400000.0
2009-05-29 03:51:00,1.25895,1.25895,1.25875,1.2588,101000000.0
2009-05-29 03:52:00,1.25885,1.2598,1.2588,1.25925,125800000.0
2009-05-29 03:53:00,1.2592,1.25955,1.259,1.25915,92400000.0
2009-05-29 03:54:00,1.2592,1.2595,1.2592,1.25935,16000000.0
2009-05-29 03:55:00,1.2594,1.25965,1.2594,1.25945,12000000.0
2009-05-29 03:56:00,1.25945,1.2596,1.2592,1.25925,21400000.0
2009-05-29 03:57:00,1.25915,1.2594,1.2591,1.25935,23400000.0
2009-05-29 03:58:00,1.2593,1.25965,1.2593,1.2596,43800000.0
2009-05-29 03:59:00,1.2595,1.2597,1.25925,1.25955,68000000.0
2009-05-29 04:00:00,1.25955,1.2596,1.25905,1.25905,98200000.0
2009-05-29 04:01:00,1.2591,1.2597,1.2591,1.2594,91400000.0
2009-05-29 04:02:00,1.2594,1.25945,1.25925,1.25935,70000000.0
2009-05-29 04:03:00,1.2594,1.2599,1.25915,1.2599,103200000.0
2009-05-29 04:04:00,1.2602,1.26045,1.2592,1.26005,161800000.0
2009-05-29 04:05:00,1.26,1.26025,1.25985,1.26005,49400000.0
2009-05-29 04:06:00,1.2601,1.26045,1.2601,1.26015,41800000.0
2009-05-29 04:07:00,1.26025,1.2603,1.26005,1.2601,31200000.0
2009-05-29 04:08:00,1.26015,1.26015,1.25965,1.26005,22200000.0
2009-05-29 04:09:00,1.26,1.26045,1.2595,1.2595,62400000.0
2009-05-29 04:10:00,1.2596,1.26045,1.2593,1.26005,71200000.0
2009-05-29 04:11:00,1.26005,1.2603,1.2599,1.26015,49800000.0
2009-05-29 04:12:00,1.2602,1.2605,1.25985,1.26025,88200000.0
2009-05-29 04:13:00,1.2603,1.26035,1.26,1.26,46400000.0
2009-05-29 04:14:00,1.26005,1.26005,1.25985,1.25995,38600000.0
2009-05-29 04:15:00,1.25995,1.26025,1.2595,1.25955,50800000.0
2009-05-29 04:16:00,1.2595,1.2598,1.2594,1.2595,21400000.0
2009-05-29 04:17:00,1.2594,1.2596,1.2594,1.25945,48200000.0
2009-05-29 04:18:00,1.25902,1.25915,1.25871,1.25906,83400000.0
2009-05-29 04:19:00,1.25945,1.25945,1.25925,1.2594,34000000.0
2009-05-29 04:20:00,1.2595,1.25955,1.2578,1.25895,79400000.0
2009-05-29 04:21:00,1.25885,1.25925,1.25885,1.25925,48400000.0
2009-05-29 04:22:00,1.2593,1.25935,1.2592,1.2592,45400000.0
2009-05-29 04:23:00,1.25925,1.2603,1.25925,1.2601,43000000.0
2009-05-29 04:24:00,1.26,1.26,1.2592,1.25925,38600000.0
2009-05-29 04:25:00,1.25925,1.25925,1.2587,1.2587,13000000.0
2009-05-29 04:26:00,1.2588,1.25895,1.2586,1.2587,39000000.0
2009-05-29 04:27:00,1.2587,1.259,1.25865,1.259,18400000.0
2009-05-29 04:28:00,1.25915,1.25915,1.25815,1.25845,43000000.0
2009-05-29 04:29:00,1.25855,1.25885,1.2585,1.25885,18800000.0
2009-05-29 04:30:00,1.2589,1.25915,1.25865,1.25915,44600000.0
2009-05-29 04:31:00,1.2592,1.25935,1.25885,1.2591,43600000.0
2009-05-29 04:32:00,1.25915,1.2594,1.259,1.2594,26000000.0
2009-05-29 04:33:00,1.25945,1.25955,1.2591,1.25915,37000000.0
2009-05-29 04:34:00,1.2592,1.25925,1.25805,1.25805,48600000.0
2009-05-29 04:35:00,1.25805,1.2584,1.2574,1.25765,38600000.0
2009-05-29 04:36:00,1.25755,1.2579,1.25735,1.25765,27600000.0
2009-05-29 04:37:00,1.25775,1.2584,1.25765,1.2583,66000000.0
2009-05-29 04:38:00,1.2582,1.2583,1.25745,1.25785,65200000.0
2009-05-29 04:39:00,1.2579,1.2581,1.25765,1.25785,14600000.0
2009-05-29 04:40:00,1.2582,1.2584,1.2582,1.2584,2400000.0
2009-05-29 04:41:00,1.2579,1.25805,1.25785,1.25795,36600000.0
2009-05-29 04:42:00,1.25795,1.25805,1.25795,1.25795,32400000.0
2009-05-29 04:43:00,1.25795,1.25835,1.25785,1.25835,13000000.0
2009-05-29 04:44:00,1.25835,1.25835,1.25835,1.25835,2200000.0
2009-05-29 04:45:00,1.2585,1.2585,1.2582,1.2582,22600000.0
2009-05-29 04:46:00,1.25825,1.2585,1.25775,1.2585,13600000.0
2009-05-29 04:47:00,1.2586,1.2586,1.25835,1.25835,29200000.0
2009-05-29 04:48:00,1.2585,1.25855,1.25835,1.25835,6400000.0
2009-05-29 04:49:00,1.2584,1.25855,1.25775,1.2581,40400000.0
2009-05-29 04:50:00,1.25732,1.25752,1.25732,1.25752,4800000.0
2009-05-29 04:51:00,1.2585,1.259,1.2583,1.2586,94800000.0
2009-05-29 04:52:00,1.2586,1.25895,1.25835,1.2584,46200000.0
2009-05-29 04:53:00,1.2584,1.2586,1.2582,1.2584,21200000.0
2009-05-29 04:54:00,1.25845,1.25845,1.25845,1.25845,1200000.0
2009-05-29 04:55:00,1.25855,1.25855,1.25825,1.25825,6000000.0
2009-05-29 04:56:00,1.25815,1.25815,1.25805,1.25805,19800000.0
2009-05-29 04:57:00,1.25805,1.25815,1.2578,1.2579,39400000.0
2009-05-29 04:58:00,1.2578,1.25795,1.2578,1.25795,17000000.0
2009-05-29 04:59:00,1.258,1.25815,1.25765,1.258,35800000.0
2009-05-29 05:00:00,1.258,1.2581,1.258,1.2581,8800000.0
2009-05-29 05:01:00,1.2581,1.25855,1.2581,1.25835,50000000.0
2009-05-29 05:02:00,1.25835,1.2584,1.25825,1.25825,17200000.0
2009-05-29 05:03:00,1.2582,1.25825,1.2582,1.2582,16800000.0
2009-05-29 05:04:00,1.25825,1.2583,1.2582,1.2582,28400000.0
2009-05-29 05:05:00,1.25825,1.25825,1.258,1.258,23600000.0
2009-05-29 05:06:00,1.258,1.25805,1.2578,1.258,14800000.0
2009-05-29 05:07:00,1.25805,1.25805,1.258,1.25805,6000000.0
2009-05-29 05:08:00,1.258,1.258,1.2577,1.2578,53000000.0
2009-05-29 05:09:00,1.25765,1.2581,1.25765,1.2579,50800000.0
2009-05-29 05:10:00,1.25785,1.2579,1.2578,1.2579,9000000.0
2009-05-29 05:11:00,1.25795,1.25835,1.25795,1.25815,25600000.0
2009-05-29 05:12:00,1.2581,1.25815,1.25795,1.25815,34400000.0
2009-05-29 05:13:00,1.2582,1.2582,1.25775,1.25805,15000000.0
2009-05-29 05:14:00,1.258,1.25805,1.2578,1.2579,32200000.0
2009-05-29 05:15:00,1.258,1.258,1.2578,1.2579,7200000.0
2009-05-29 05:16:00,1.2579,1.2579,1.25705,1.25705,36800000.0
2009-05-29 05:17:00,1.25725,1.2582,1.25695,1.25795,107400000.0
2009-05-29 05:18:00,1.25795,1.2581,1.2576,1.25795,59800000.0
2009-05-29 05:19:00,1.25795,1.25805,1.25795,1.25795,24200000.0
2009-05-29 05:20:00,1.25805,1.25825,1.258,1.25825,45600000.0
2009-05-29 05:21:00,1.2582,1.2582,1.2581,1.2581,7000000.0
2009-05-29 05:22:00,1.2582,1.25835,1.2582,1.2583,15000000.0
2009-05-29 05:23:00,1.25835,1.25875,1.25835,1.2585,27800000.0
2009-05-29 05:24:00,1.2585,1.2585,1.25805,1.2581,62000000.0
2009-05-29 05:25:00,1.2581,1.2584,1.2581,1.2582,17000000.0
2009-05-29 05:26:00,1.2582,1.2582,1.258,1.25805,32400000.0
2009-05-29 05:27:00,1.2581,1.2582,1.2581,1.2581,13800000.0
2009-05-29 05:28:00,1.2581,1.25815,1.25805,1.25805,8400000.0
2009-05-29 05:29:00,1.25795,1.2581,1.25735,1.25775,38600000.0
2009-05-29 05:30:00,1.2577,1.2578,1.25765,1.2578,7000000.0
2009-05-29 05:31:00,1.2579,1.25825,1.2579,1.25815,28400000.0
2009-05-29 05:32:00,1.25815,1.2583,1.2577,1.2578,39600000.0
2009-05-29 05:33:00,1.2578,1.25785,1.2578,1.2578,8800000.0
2009-05-29 05:34:00,1.2578,1.25825,1.2577,1.2581,42400000.0
2009-05-29 05:35:00,1.25805,1.25805,1.25805,1.25805,4800000.0
2009-05-29 05:36:00,1.2581,1.2581,1.25785,1.258,21800000.0
2009-05-29 05:37:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-05-29 05:38:00,1.25805,1.2582,1.25805,1.2582,6000000.0
2009-05-29 05:39:00,1.2583,1.2584,1.258,1.2582,15000000.0
2009-05-29 05:40:00,1.25795,1.25795,1.2579,1.2579,9000000.0
2009-05-29 05:41:00,1.2579,1.25845,1.2578,1.2578,14800000.0
2009-05-29 05:42:00,1.2579,1.2579,1.25785,1.25785,15000000.0
2009-05-29 05:43:00,1.2579,1.2579,1.25785,1.25785,4800000.0
2009-05-29 05:44:00,1.25785,1.258,1.25785,1.2579,15000000.0
2009-05-29 05:45:00,1.2579,1.2579,1.2579,1.2579,1200000.0
2009-05-29 05:46:00,1.258,1.258,1.258,1.258,3600000.0
2009-05-29 05:47:00,1.25795,1.25795,1.2579,1.2579,3400000.0
2009-05-29 05:48:00,1.2579,1.2579,1.2579,1.2579,4800000.0
2009-05-29 05:49:00,1.2579,1.25805,1.25785,1.25805,25200000.0
2009-05-29 05:50:00,1.25815,1.2584,1.25815,1.25835,25000000.0
2009-05-29 05:51:00,1.25835,1.2585,1.25805,1.2581,43000000.0
2009-05-29 05:52:00,1.2582,1.2586,1.2581,1.2582,31600000.0
2009-05-29 05:53:00,1.25825,1.25825,1.2581,1.25825,13600000.0
2009-05-29 05:54:00,1.25835,1.2586,1.2583,1.2586,6000000.0
2009-05-29 05:55:00,1.2579,1.25835,1.2577,1.25815,82000000.0
2009-05-29 05:56:00,1.2585,1.2586,1.2583,1.2585,13200000.0
2009-05-29 05:57:00,1.2585,1.2585,1.2578,1.2578,34600000.0
2009-05-29 05:58:00,1.2578,1.2578,1.2576,1.25765,28400000.0
2009-05-29 05:59:00,1.25765,1.2578,1.2574,1.2574,19200000.0
2009-05-29 06:00:00,1.25745,1.25775,1.25715,1.2572,77400000.0
2009-05-29 06:01:00,1.2573,1.25735,1.2572,1.2572,20200000.0
2009-05-29 06:02:00,1.2572,1.2574,1.2572,1.2574,49000000.0
2009-05-29 06:03:00,1.2575,1.258,1.2572,1.2572,62000000.0
2009-05-29 06:04:00,1.25725,1.25755,1.25715,1.25735,17000000.0
2009-05-29 06:05:00,1.2574,1.2575,1.2574,1.2574,13400000.0
2009-05-29 06:06:00,1.2575,1.25775,1.2574,1.2576,14800000.0
2009-05-29 06:07:00,1.2575,1.2576,1.2575,1.2576,11000000.0
2009-05-29 06:08:00,1.25765,1.25765,1.2575,1.2576,14000000.0
2009-05-29 06:09:00,1.25775,1.25805,1.2576,1.258,84000000.0
2009-05-29 06:10:00,1.25805,1.25805,1.25705,1.2572,54600000.0
2009-05-29 06:11:00,1.25715,1.25735,1.25715,1.2572,52000000.0
2009-05-29 06:12:00,1.25725,1.2576,1.25725,1.2576,54000000.0
2009-05-29 06:13:00,1.25755,1.25755,1.25745,1.25745,12600000.0
2009-05-29 06:14:00,1.2574,1.25745,1.25715,1.25745,29800000.0
2009-05-29 06:15:00,1.25745,1.2577,1.25725,1.2577,22800000.0
2009-05-29 06:16:00,1.2577,1.2577,1.2577,1.2577,25600000.0
2009-05-29 06:17:00,1.2577,1.2577,1.2577,1.2577,6400000.0
2009-05-29 06:18:00,1.2577,1.2577,1.2577,1.2577,22400000.0
2009-05-29 06:19:00,1.2577,1.2577,1.2577,1.2577,9600000.0
2009-05-29 06:20:00,1.2577,1.2577,1.2577,1.2577,9600000.0
2009-05-29 06:21:00,1.2577,1.2577,1.25655,1.2569,84400000.0
2009-05-29 06:22:00,1.2569,1.2571,1.25685,1.2569,51200000.0
2009-05-29 06:23:00,1.2569,1.2569,1.2569,1.2569,9600000.0
2009-05-29 06:24:00,1.2569,1.2569,1.25605,1.2563,66400000.0
2009-05-29 06:25:00,1.2562,1.2565,1.25525,1.25615,97800000.0
2009-05-29 06:26:00,1.25625,1.25655,1.25625,1.25645,14600000.0
2009-05-29 06:27:00,1.2565,1.25685,1.2564,1.2565,11000000.0
2009-05-29 06:28:00,1.25655,1.25675,1.25655,1.25675,15800000.0
2009-05-29 06:29:00,1.2568,1.257,1.25675,1.257,50600000.0
2009-05-29 06:30:00,1.25695,1.2571,1.25695,1.2571,28800000.0
2009-05-29 06:31:00,1.257,1.2571,1.25635,1.2565,27800000.0
2009-05-29 06:32:00,1.2563,1.2563,1.2563,1.2563,44800000.0
2009-05-29 06:33:00,1.2563,1.2563,1.2563,1.2563,46400000.0
2009-05-29 06:34:00,1.2563,1.2563,1.2563,1.2563,33600000.0
2009-05-29 06:35:00,1.2563,1.25645,1.25625,1.2563,145200000.0
2009-05-29 06:36:00,1.2563,1.25655,1.2563,1.25635,45000000.0
2009-05-29 06:37:00,1.2564,1.2568,1.2563,1.2566,80600000.0
2009-05-29 06:38:00,1.2566,1.2569,1.2562,1.2564,161800000.0
2009-05-29 06:39:00,1.2564,1.25645,1.25625,1.2563,80400000.0
2009-05-29 06:40:00,1.2563,1.2582,1.25625,1.257,144400000.0
2009-05-29 06:41:00,1.2571,1.2586,1.2569,1.25765,227800000.0
2009-05-29 06:42:00,1.25765,1.25765,1.2568,1.2568,118000000.0
2009-05-29 06:43:00,1.25695,1.2571,1.25625,1.257,70800000.0
2009-05-29 06:44:00,1.25695,1.2581,1.2569,1.258,65600000.0
2009-05-29 06:45:00,1.258,1.2581,1.25655,1.25755,41200000.0
2009-05-29 06:46:00,1.25735,1.25765,1.25635,1.257,120400000.0
2009-05-29 06:47:00,1.25705,1.2572,1.25695,1.2571,35200000.0
2009-05-29 06:48:00,1.2571,1.25725,1.2568,1.25725,55600000.0
2009-05-29 06:49:00,1.257,1.25725,1.25625,1.25715,82400000.0
2009-05-29 06:50:00,1.25715,1.2572,1.2563,1.25665,38600000.0
2009-05-29 06:51:00,1.25675,1.2569,1.2565,1.2565,34600000.0
2009-05-29 06:52:00,1.25655,1.257,1.2565,1.25695,39400000.0
2009-05-29 06:53:00,1.257,1.25735,1.2567,1.25725,61000000.0
2009-05-29 06:54:00,1.2573,1.2573,1.25715,1.25715,13200000.0
2009-05-29 06:55:00,1.25725,1.25725,1.2571,1.25715,6000000.0
2009-05-29 06:56:00,1.25735,1.25735,1.2571,1.25715,5600000.0
2009-05-29 06:57:00,1.25715,1.25715,1.25655,1.25655,10400000.0
2009-05-29 06:58:00,1.2566,1.25675,1.2563,1.2563,37000000.0
2009-05-29 06:59:00,1.2563,1.2563,1.2563,1.2563,39200000.0
2009-05-29 07:00:00,1.25635,1.2565,1.25625,1.2563,57600000.0
2009-05-29 07:01:00,1.2563,1.25655,1.2562,1.2563,95400000.0
2009-05-29 07:02:00,1.2563,1.2568,1.25625,1.2567,82600000.0
2009-05-29 07:03:00,1.2567,1.2567,1.2567,1.2567,57600000.0
2009-05-29 07:04:00,1.2567,1.2567,1.2564,1.2564,37600000.0
2009-05-29 07:05:00,1.2553,1.25665,1.2553,1.25595,99800000.0
2009-05-29 07:06:00,1.25595,1.25605,1.25565,1.25595,50800000.0
2009-05-29 07:07:00,1.25595,1.25615,1.2554,1.25575,76800000.0
2009-05-29 07:08:00,1.25575,1.25585,1.2557,1.25575,58400000.0
2009-05-29 07:09:00,1.2558,1.2561,1.25565,1.25565,60600000.0
2009-05-29 07:10:00,1.25565,1.25585,1.25555,1.25575,69200000.0
2009-05-29 07:11:00,1.2557,1.25605,1.2557,1.25595,31200000.0
2009-05-29 07:12:00,1.25605,1.25605,1.2556,1.2557,79600000.0
2009-05-29 07:13:00,1.25565,1.256,1.25565,1.256,101800000.0
2009-05-29 07:14:00,1.256,1.256,1.25535,1.2559,35000000.0
2009-05-29 07:15:00,1.2559,1.2561,1.25565,1.2558,85200000.0
2009-05-29 07:16:00,1.2556,1.2558,1.2555,1.25555,47200000.0
2009-05-29 07:17:00,1.25555,1.25615,1.2552,1.256,67200000.0
2009-05-29 07:18:00,1.2558,1.256,1.25525,1.25585,92400000.0
2009-05-29 07:19:00,1.25585,1.2562,1.25565,1.2561,56600000.0
2009-05-29 07:20:00,1.2562,1.2564,1.25545,1.25635,97200000.0
2009-05-29 07:21:00,1.25635,1.25705,1.2557,1.2569,64600000.0
2009-05-29 07:22:00,1.2569,1.2569,1.2558,1.2568,29200000.0
2009-05-29 07:23:00,1.25685,1.25705,1.2568,1.25705,31600000.0
2009-05-29 07:24:00,1.25705,1.2574,1.25655,1.25675,64600000.0
2009-05-29 07:25:00,1.2568,1.25725,1.2567,1.2567,32600000.0
2009-05-29 07:26:00,1.25675,1.2573,1.25675,1.2572,69000000.0
2009-05-29 07:27:00,1.2572,1.2576,1.2571,1.2574,80600000.0
2009-05-29 07:28:00,1.2573,1.25745,1.25675,1.25705,59800000.0
2009-05-29 07:29:00,1.25725,1.25735,1.2565,1.25715,100400000.0
2009-05-29 07:30:00,1.2573,1.25765,1.2572,1.2575,55600000.0
2009-05-29 07:31:00,1.2574,1.2577,1.2562,1.25675,109800000.0
2009-05-29 07:32:00,1.25665,1.25695,1.25645,1.25695,59000000.0
2009-05-29 07:33:00,1.25685,1.2575,1.2565,1.25725,88400000.0
2009-05-29 07:34:00,1.2572,1.2576,1.25685,1.257,112800000.0
2009-05-29 07:35:00,1.257,1.258,1.25675,1.258,78200000.0
2009-05-29 07:36:00,1.2579,1.2579,1.257,1.25705,31600000.0
2009-05-29 07:37:00,1.25745,1.2578,1.257,1.25715,36800000.0
2009-05-29 07:38:00,1.25675,1.2576,1.25675,1.25755,57600000.0
2009-05-29 07:39:00,1.2576,1.2577,1.25755,1.2577,12800000.0
2009-05-29 07:40:00,1.2577,1.25775,1.25755,1.25765,63200000.0
2009-05-29 07:41:00,1.2577,1.2579,1.25765,1.25775,66000000.0
2009-05-29 07:42:00,1.25785,1.25805,1.2576,1.2579,32200000.0
2009-05-29 07:43:00,1.25785,1.25805,1.25785,1.258,20400000.0
2009-05-29 07:44:00,1.2579,1.25825,1.2577,1.25825,37600000.0
2009-05-29 07:45:00,1.25815,1.25825,1.2572,1.2572,65000000.0
2009-05-29 07:46:00,1.25725,1.2576,1.2571,1.25755,36000000.0
2009-05-29 07:47:00,1.2575,1.258,1.2569,1.25775,72600000.0
2009-05-29 07:48:00,1.25775,1.2583,1.25715,1.25755,58600000.0
2009-05-29 07:49:00,1.2575,1.25815,1.2573,1.25785,112200000.0
2009-05-29 07:50:00,1.25785,1.2579,1.2568,1.25685,80800000.0
2009-05-29 07:51:00,1.25705,1.25715,1.25685,1.25715,43000000.0
2009-05-29 07:52:00,1.2572,1.2576,1.257,1.2576,77600000.0
2009-05-29 07:53:00,1.2574,1.2576,1.25685,1.25695,93800000.0
2009-05-29 07:54:00,1.25695,1.257,1.2561,1.2562,122400000.0
2009-05-29 07:55:00,1.25615,1.25655,1.25585,1.2565,88800000.0
2009-05-29 07:56:00,1.2565,1.25675,1.2565,1.25675,40000000.0
2009-05-29 07:57:00,1.25675,1.2569,1.2564,1.2566,52800000.0
2009-05-29 07:58:00,1.25665,1.257,1.2564,1.2565,161000000.0
2009-05-29 07:59:00,1.2565,1.2565,1.2565,1.2565,22000000.0
2009-05-29 08:00:00,1.2565,1.2565,1.2565,1.2565,62400000.0
2009-05-29 08:01:00,1.2565,1.2565,1.25545,1.25545,91000000.0
2009-05-29 08:02:00,1.2556,1.25705,1.2556,1.25665,57400000.0
2009-05-29 08:03:00,1.2566,1.25685,1.2564,1.25645,128600000.0
2009-05-29 08:04:00,1.2566,1.25705,1.25635,1.25705,31600000.0
2009-05-29 08:05:00,1.25705,1.25705,1.2564,1.2566,43200000.0
2009-05-29 08:06:00,1.25655,1.25685,1.25635,1.25675,41000000.0
2009-05-29 08:07:00,1.25675,1.25765,1.25675,1.2575,86000000.0
2009-05-29 08:08:00,1.25745,1.25745,1.2566,1.257,101400000.0
2009-05-29 08:09:00,1.2571,1.2573,1.25655,1.25685,112000000.0
2009-05-29 08:10:00,1.25685,1.25725,1.2565,1.25715,89800000.0
2009-05-29 08:11:00,1.2573,1.2573,1.25515,1.2557,160400000.0
2009-05-29 08:12:00,1.2558,1.2559,1.2548,1.2552,120000000.0
2009-05-29 08:13:00,1.25525,1.2555,1.25455,1.25455,130800000.0
2009-05-29 08:14:00,1.2546,1.25555,1.2546,1.25555,64800000.0
2009-05-29 08:15:00,1.2554,1.25565,1.25505,1.2553,119600000.0
2009-05-29 08:16:00,1.2553,1.2555,1.2545,1.25525,46800000.0
2009-05-29 08:17:00,1.2554,1.2554,1.25465,1.2551,87400000.0
2009-05-29 08:18:00,1.2549,1.255,1.25415,1.25475,167200000.0
2009-05-29 08:19:00,1.2548,1.25515,1.2543,1.255,113800000.0
2009-05-29 08:20:00,1.255,1.2551,1.2542,1.2542,52000000.0
2009-05-29 08:21:00,1.2543,1.25475,1.2541,1.2545,137200000.0
2009-05-29 08:22:00,1.2544,1.2546,1.2539,1.25435,118200000.0
2009-05-29 08:23:00,1.2542,1.2545,1.2532,1.25345,123600000.0
2009-05-29 08:24:00,1.2535,1.2546,1.2534,1.25415,129800000.0
2009-05-29 08:25:00,1.2541,1.2546,1.2534,1.25435,137800000.0
2009-05-29 08:26:00,1.2544,1.25465,1.2534,1.25405,88600000.0
2009-05-29 08:27:00,1.25405,1.25435,1.2536,1.2536,106000000.0
2009-05-29 08:28:00,1.2533,1.25415,1.2533,1.25415,44200000.0
2009-05-29 08:29:00,1.2541,1.25445,1.2535,1.25445,71200000.0
2009-05-29 08:30:00,1.25445,1.2548,1.254,1.25445,81200000.0
2009-05-29 08:31:00,1.25445,1.2545,1.2536,1.25385,103200000.0
2009-05-29 08:32:00,1.2539,1.2539,1.2533,1.2535,59000000.0
2009-05-29 08:33:00,1.2535,1.2546,1.2532,1.2538,150200000.0
2009-05-29 08:34:00,1.2539,1.2546,1.25325,1.254,174800000.0
2009-05-29 08:35:00,1.2541,1.2543,1.25325,1.2541,97400000.0
2009-05-29 08:36:00,1.25415,1.2546,1.2538,1.2543,89000000.0
2009-05-29 08:37:00,1.2543,1.25445,1.25375,1.2539,47000000.0
2009-05-29 08:38:00,1.25365,1.25425,1.25365,1.25365,41400000.0
2009-05-29 08:39:00,1.25375,1.25395,1.2535,1.25355,61400000.0
2009-05-29 08:40:00,1.25355,1.254,1.25345,1.2536,53200000.0
2009-05-29 08:41:00,1.2536,1.2536,1.2527,1.2532,103400000.0
2009-05-29 08:42:00,1.25345,1.2538,1.2529,1.25355,49800000.0
2009-05-29 08:43:00,1.25355,1.2537,1.25255,1.2527,70600000.0
2009-05-29 08:44:00,1.25245,1.25315,1.25245,1.25295,160400000.0
2009-05-29 08:45:00,1.25315,1.25345,1.25285,1.25295,103000000.0
2009-05-29 08:46:00,1.2531,1.2539,1.253,1.2539,57000000.0
2009-05-29 08:47:00,1.254,1.254,1.2524,1.2525,127600000.0
2009-05-29 08:48:00,1.25255,1.253,1.2524,1.2528,418000002.0
2009-05-29 08:49:00,1.2528,1.25375,1.25195,1.25225,187400000.0
2009-05-29 08:50:00,1.25225,1.2524,1.2511,1.25175,144200000.0
2009-05-29 08:51:00,1.25185,1.25285,1.25175,1.2524,86200000.0
2009-05-29 08:52:00,1.2526,1.2529,1.2524,1.2527,68800000.0
2009-05-29 08:53:00,1.25265,1.2532,1.2522,1.2525,163400000.0
2009-05-29 08:54:00,1.2526,1.25345,1.2521,1.2523,139000000.0
2009-05-29 08:55:00,1.2523,1.25275,1.2522,1.2525,123600000.0
2009-05-29 08:56:00,1.25255,1.25285,1.2518,1.25185,66000000.0
2009-05-29 08:57:00,1.2524,1.25265,1.25185,1.2525,59800000.0
2009-05-29 08:58:00,1.25275,1.25275,1.25185,1.2522,81800000.0
2009-05-29 08:59:00,1.2519,1.25435,1.2519,1.25365,143400000.0
2009-05-29 09:00:00,1.25345,1.25445,1.25335,1.25405,143200000.0
2009-05-29 09:01:00,1.25405,1.2542,1.25335,1.2537,128000000.0
2009-05-29 09:02:00,1.2537,1.25425,1.25365,1.25405,124000000.0
2009-05-29 09:03:00,1.2541,1.2544,1.2536,1.2543,116000000.0
2009-05-29 09:04:00,1.2543,1.2543,1.25315,1.25355,105600000.0
2009-05-29 09:05:00,1.25365,1.25385,1.25345,1.25385,88400000.0
2009-05-29 09:06:00,1.2538,1.2541,1.2531,1.2533,97600000.0
2009-05-29 09:07:00,1.2533,1.2539,1.2533,1.2537,251600000.0
2009-05-29 09:08:00,1.25345,1.2536,1.25345,1.2535,498600000.0
2009-05-29 09:09:00,1.2535,1.2535,1.2535,1.2535,376000000.0
2009-05-29 09:10:00,1.2535,1.25365,1.25345,1.2535,354800000.0
2009-05-29 09:11:00,1.2535,1.2535,1.2535,1.2535,256000000.0
2009-05-29 09:12:00,1.2535,1.2535,1.2535,1.2535,272000000.0
2009-05-29 09:13:00,1.2535,1.2541,1.25345,1.2541,131600000.0
2009-05-29 09:14:00,1.254,1.2542,1.2538,1.25385,57600000.0
2009-05-29 09:15:00,1.25385,1.25435,1.2536,1.2543,58000000.0
2009-05-29 09:16:00,1.2543,1.2544,1.25375,1.2541,47400000.0
2009-05-29 09:17:00,1.25415,1.2544,1.254,1.2541,84400000.0
2009-05-29 09:18:00,1.2541,1.2544,1.25375,1.25375,93600000.0
2009-05-29 09:19:00,1.25385,1.25405,1.25345,1.254,246600000.0
2009-05-29 09:20:00,1.2541,1.2549,1.2537,1.2544,109400000.0
2009-05-29 09:21:00,1.2544,1.2546,1.2537,1.25415,125200000.0
2009-05-29 09:22:00,1.25425,1.25505,1.25405,1.25475,118800000.0
2009-05-29 09:23:00,1.255,1.25505,1.2544,1.2547,76400000.0
2009-05-29 09:24:00,1.2548,1.255,1.2541,1.2546,121000000.0
2009-05-29 09:25:00,1.2546,1.2547,1.25415,1.25465,53600000.0
2009-05-29 09:26:00,1.25455,1.25495,1.25425,1.2547,78600000.0
2009-05-29 09:27:00,1.2546,1.255,1.2535,1.25405,164000000.0
2009-05-29 09:28:00,1.25405,1.25435,1.2538,1.2541,106600000.0
2009-05-29 09:29:00,1.25405,1.25445,1.2536,1.25395,123200000.0
2009-05-29 09:30:00,1.254,1.254,1.2534,1.2535,204400000.0
2009-05-29 09:31:00,1.2535,1.2535,1.2535,1.2535,552000000.0
2009-05-29 09:32:00,1.2535,1.2535,1.2535,1.2535,448000000.0
2009-05-29 09:33:00,1.2535,1.25365,1.2535,1.2535,426000000.0
2009-05-29 09:34:00,1.2535,1.2539,1.2535,1.25385,334400000.0
2009-05-29 09:35:00,1.2538,1.25395,1.25345,1.2535,383200000.0
2009-05-29 09:36:00,1.2535,1.2535,1.2535,1.2535,464000000.0
2009-05-29 09:37:00,1.2535,1.2535,1.2535,1.2535,280000000.0
2009-05-29 09:38:00,1.2535,1.2535,1.2535,1.2535,208000000.0
2009-05-29 09:39:00,1.2535,1.2535,1.2535,1.2535,80000000.0
2009-05-29 09:40:00,1.2535,1.2535,1.2535,1.2535,160000000.0
2009-05-29 09:41:00,1.2535,1.2535,1.2522,1.25235,193200000.0
2009-05-29 09:42:00,1.2525,1.2534,1.25235,1.2532,98600000.0
2009-05-29 09:43:00,1.25325,1.2535,1.2527,1.2527,116000000.0
2009-05-29 09:44:00,1.25265,1.25365,1.2525,1.25285,120400000.0
2009-05-29 09:45:00,1.25285,1.2534,1.25275,1.2531,113000000.0
2009-05-29 09:46:00,1.2531,1.25385,1.253,1.2534,81600000.0
2009-05-29 09:47:00,1.25345,1.2538,1.253,1.253,69800000.0
2009-05-29 09:48:00,1.25295,1.25375,1.25295,1.2537,53800000.0
2009-05-29 09:49:00,1.2538,1.25395,1.2533,1.2539,116400000.0
2009-05-29 09:50:00,1.254,1.25405,1.2539,1.254,42800000.0
2009-05-29 09:51:00,1.254,1.25475,1.2535,1.254,199800000.0
2009-05-29 09:52:00,1.254,1.2545,1.2539,1.2544,104000000.0
2009-05-29 09:53:00,1.2544,1.2544,1.25385,1.25415,113800000.0
2009-05-29 09:54:00,1.25425,1.25485,1.2539,1.25485,122000000.0
2009-05-29 09:55:00,1.2548,1.2549,1.25385,1.25415,138800000.0
2009-05-29 09:56:00,1.25425,1.25455,1.25415,1.25425,85600000.0
2009-05-29 09:57:00,1.25445,1.25475,1.25425,1.25465,76000000.0
2009-05-29 09:58:00,1.25465,1.2551,1.2546,1.25495,85600000.0
2009-05-29 09:59:00,1.25505,1.25515,1.25445,1.25455,95200000.0
2009-05-29 10:00:00,1.25455,1.25495,1.25445,1.25465,79600000.0
2009-05-29 10:01:00,1.2548,1.2553,1.2547,1.2552,73200000.0
2009-05-29 10:02:00,1.2551,1.2555,1.25485,1.2554,51800000.0
2009-05-29 10:03:00,1.25545,1.2563,1.2551,1.25565,139400000.0
2009-05-29 10:04:00,1.2557,1.25625,1.2552,1.2561,126000000.0
2009-05-29 10:05:00,1.2561,1.2563,1.2554,1.25575,104200000.0
2009-05-29 10:06:00,1.25585,1.2559,1.2551,1.2556,66400000.0
2009-05-29 10:07:00,1.2556,1.2556,1.2546,1.25495,95000000.0
2009-05-29 10:08:00,1.2552,1.2554,1.25495,1.25515,62600000.0
2009-05-29 10:09:00,1.25505,1.25525,1.2539,1.2539,56400000.0
2009-05-29 10:10:00,1.25395,1.2546,1.25395,1.25415,72800000.0
2009-05-29 10:11:00,1.25435,1.2546,1.2538,1.2543,86400000.0
2009-05-29 10:12:00,1.25425,1.25465,1.25425,1.2545,86400000.0
2009-05-29 10:13:00,1.2544,1.2544,1.2539,1.2543,43200000.0
2009-05-29 10:14:00,1.25435,1.2548,1.2543,1.25475,41200000.0
2009-05-29 10:15:00,1.2548,1.2553,1.2542,1.2544,115000000.0
2009-05-29 10:16:00,1.25425,1.25435,1.2532,1.25355,135600000.0
2009-05-29 10:17:00,1.2536,1.2541,1.2532,1.2535,104800000.0
2009-05-29 10:18:00,1.25345,1.25465,1.25345,1.2542,62800000.0
2009-05-29 10:19:00,1.25425,1.25455,1.25405,1.2544,57600000.0
2009-05-29 10:20:00,1.25435,1.25485,1.25435,1.25465,71600000.0
2009-05-29 10:21:00,1.2547,1.25525,1.25425,1.25515,60000000.0
2009-05-29 10:22:00,1.25505,1.25525,1.2547,1.25525,96200000.0
2009-05-29 10:23:00,1.25525,1.25575,1.25485,1.25535,60600000.0
2009-05-29 10:24:00,1.2554,1.2555,1.2537,1.25435,126400000.0
2009-05-29 10:25:00,1.25435,1.2545,1.25415,1.25435,80400000.0
2009-05-29 10:26:00,1.25435,1.25465,1.25415,1.25425,57200000.0
2009-05-29 10:27:00,1.25425,1.25515,1.25425,1.25505,131800000.0
2009-05-29 10:28:00,1.255,1.2553,1.25495,1.25505,72400000.0
2009-05-29 10:29:00,1.2551,1.25585,1.2551,1.25545,34000000.0
2009-05-29 10:30:00,1.2555,1.2557,1.2552,1.25535,87200000.0
2009-05-29 10:31:00,1.25535,1.25535,1.2547,1.2552,36600000.0
2009-05-29 10:32:00,1.2551,1.25535,1.2548,1.25535,130400000.0
2009-05-29 10:33:00,1.25505,1.2552,1.2549,1.25505,81200000.0
2009-05-29 10:34:00,1.25515,1.2556,1.2541,1.25515,79400000.0
2009-05-29 10:35:00,1.25515,1.25565,1.255,1.25555,64000000.0
2009-05-29 10:36:00,1.2557,1.2557,1.2555,1.2555,36000000.0
2009-05-29 10:37:00,1.2556,1.2556,1.25535,1.25535,11600000.0
2009-05-29 10:38:00,1.2553,1.25565,1.2553,1.25555,20400000.0
2009-05-29 10:39:00,1.25555,1.2561,1.2555,1.25585,22400000.0
2009-05-29 10:40:00,1.256,1.256,1.2557,1.2557,18000000.0
2009-05-29 10:41:00,1.25585,1.25635,1.25585,1.256,34200000.0
2009-05-29 10:42:00,1.2562,1.25655,1.25592,1.25645,48000000.0
2009-05-29 10:43:00,1.2566,1.2566,1.25595,1.25615,57600000.0
2009-05-29 10:44:00,1.2559,1.2561,1.2555,1.25585,58000000.0
2009-05-29 10:45:00,1.25585,1.25625,1.25555,1.2558,63600000.0
2009-05-29 10:46:00,1.25605,1.2563,1.2557,1.25585,39200000.0
2009-05-29 10:47:00,1.25585,1.25595,1.2555,1.2557,48600000.0
2009-05-29 10:48:00,1.25575,1.25605,1.25575,1.2559,27000000.0
2009-05-29 10:49:00,1.256,1.2561,1.2553,1.2555,55600000.0
2009-05-29 10:50:00,1.2555,1.25555,1.2553,1.2553,24800000.0
2009-05-29 10:51:00,1.2556,1.2557,1.25545,1.2555,32000000.0
2009-05-29 10:52:00,1.2555,1.2561,1.25475,1.25475,89200000.0
2009-05-29 10:53:00,1.25475,1.25505,1.2546,1.25495,72000000.0
2009-05-29 10:54:00,1.255,1.25585,1.25425,1.25455,89400000.0
2009-05-29 10:55:00,1.25455,1.2548,1.2545,1.2547,66400000.0
2009-05-29 10:56:00,1.2546,1.2547,1.25455,1.2547,52000000.0
2009-05-29 10:57:00,1.2547,1.2547,1.2537,1.2543,106200000.0
2009-05-29 10:58:00,1.25435,1.255,1.2538,1.255,138400000.0
2009-05-29 10:59:00,1.25505,1.2552,1.2545,1.2546,85600000.0
2009-05-29 11:00:00,1.2547,1.2548,1.2526,1.25285,130800000.0
2009-05-29 11:01:00,1.25275,1.25465,1.25275,1.2546,94200000.0
2009-05-29 11:02:00,1.2545,1.2561,1.2544,1.25525,125000000.0
2009-05-29 11:03:00,1.25535,1.2559,1.2548,1.25495,102000000.0
2009-05-29 11:04:00,1.25495,1.255,1.25495,1.255,22800000.0
2009-05-29 11:05:00,1.255,1.25525,1.25465,1.25525,54800000.0
2009-05-29 11:06:00,1.25535,1.25555,1.25535,1.2555,37600000.0
2009-05-29 11:07:00,1.25555,1.25635,1.25535,1.2555,95800000.0
2009-05-29 11:08:00,1.2555,1.2567,1.25535,1.25615,114600000.0
2009-05-29 11:09:00,1.2562,1.2563,1.25575,1.25585,110200000.0
2009-05-29 11:10:00,1.25585,1.256,1.25565,1.25565,49000000.0
2009-05-29 11:11:00,1.25545,1.2562,1.25545,1.2557,62200000.0
2009-05-29 11:12:00,1.25585,1.25585,1.2547,1.2547,88800000.0
2009-05-29 11:13:00,1.2548,1.2555,1.2548,1.2553,54200000.0
2009-05-29 11:14:00,1.2552,1.2554,1.255,1.2552,66800000.0
2009-05-29 11:15:00,1.25515,1.25535,1.25465,1.25515,85000000.0
2009-05-29 11:16:00,1.25525,1.256,1.25505,1.2559,103600000.0
2009-05-29 11:17:00,1.25585,1.2559,1.25535,1.25565,62800000.0
2009-05-29 11:18:00,1.2556,1.25605,1.25545,1.2559,31000000.0
2009-05-29 11:19:00,1.2559,1.2559,1.25535,1.2557,41800000.0
2009-05-29 11:20:00,1.25565,1.256,1.25535,1.256,62000000.0
2009-05-29 11:21:00,1.256,1.2561,1.2552,1.2552,38400000.0
2009-05-29 11:22:00,1.2552,1.25535,1.25515,1.25515,60600000.0
2009-05-29 11:23:00,1.2551,1.25615,1.2551,1.25585,60800000.0
2009-05-29 11:24:00,1.256,1.25615,1.2553,1.2558,62400000.0
2009-05-29 11:25:00,1.2555,1.2559,1.25545,1.25555,99200000.0
2009-05-29 11:26:00,1.25555,1.25615,1.2555,1.25595,56000000.0
2009-05-29 11:27:00,1.25595,1.256,1.2551,1.25545,52600000.0
2009-05-29 11:28:00,1.25555,1.25585,1.25495,1.255,92000000.0
2009-05-29 11:29:00,1.255,1.2552,1.25485,1.255,63000000.0
2009-05-29 11:30:00,1.255,1.2553,1.2548,1.25525,84600000.0
2009-05-29 11:31:00,1.25525,1.2555,1.2552,1.25545,33000000.0
2009-05-29 11:32:00,1.25535,1.25545,1.2553,1.25545,22200000.0
2009-05-29 11:33:00,1.25555,1.25595,1.25535,1.25585,24200000.0
2009-05-29 11:34:00,1.25605,1.25615,1.25465,1.2557,98200000.0
2009-05-29 11:35:00,1.25575,1.25635,1.25515,1.25575,117000000.0
2009-05-29 11:36:00,1.25575,1.2564,1.2552,1.2553,103600000.0
2009-05-29 11:37:00,1.2553,1.2559,1.25515,1.2554,126200000.0
2009-05-29 11:38:00,1.2555,1.2566,1.2554,1.25555,102200000.0
2009-05-29 11:39:00,1.25565,1.25595,1.25475,1.25595,103600000.0
2009-05-29 11:40:00,1.25595,1.256,1.2553,1.25555,64200000.0
2009-05-29 11:41:00,1.25565,1.25655,1.25565,1.2562,100600000.0
2009-05-29 11:42:00,1.25645,1.2571,1.25635,1.25655,46400000.0
2009-05-29 11:43:00,1.25655,1.2572,1.25645,1.25645,69200000.0
2009-05-29 11:44:00,1.25655,1.25685,1.2561,1.2561,99800000.0
2009-05-29 11:45:00,1.2562,1.2562,1.2558,1.2559,85200000.0
2009-05-29 11:46:00,1.2559,1.2559,1.25462,1.2556,49800000.0
2009-05-29 11:47:00,1.2556,1.2556,1.25435,1.2547,106800000.0
2009-05-29 11:48:00,1.25465,1.25495,1.2545,1.25485,46000000.0
2009-05-29 11:49:00,1.2546,1.2552,1.2546,1.2548,59800000.0
2009-05-29 11:50:00,1.25485,1.2551,1.254,1.25455,123000000.0
2009-05-29 11:51:00,1.2545,1.2551,1.25445,1.255,108800000.0
2009-05-29 11:52:00,1.2549,1.25555,1.2548,1.2554,119200000.0
2009-05-29 11:53:00,1.2554,1.25545,1.2551,1.25515,80800000.0
2009-05-29 11:54:00,1.25525,1.25545,1.25525,1.25535,57600000.0
2009-05-29 11:55:00,1.25545,1.256,1.2549,1.25565,88600000.0
2009-05-29 11:56:00,1.2556,1.25585,1.25505,1.25545,80200000.0
2009-05-29 11:57:00,1.2556,1.2556,1.2551,1.25515,51200000.0
2009-05-29 11:58:00,1.25525,1.25525,1.25485,1.2549,73800000.0
2009-05-29 11:59:00,1.2549,1.25545,1.25465,1.25515,98000000.0
2009-05-29 12:00:00,1.2552,1.2553,1.25465,1.255,127600000.0
2009-05-29 12:01:00,1.2551,1.2554,1.2549,1.2554,102800000.0
2009-05-29 12:02:00,1.2556,1.2559,1.2554,1.25555,22600000.0
2009-05-29 12:03:00,1.25555,1.2561,1.255,1.2551,92400000.0
2009-05-29 12:04:00,1.25515,1.2555,1.255,1.25535,117600000.0
2009-05-29 12:05:00,1.25535,1.2559,1.25475,1.2551,120800000.0
2009-05-29 12:06:00,1.25515,1.2558,1.2551,1.2554,61600000.0
2009-05-29 12:07:00,1.2554,1.2555,1.25375,1.25385,36400000.0
2009-05-29 12:08:00,1.2541,1.25465,1.25385,1.25405,100000000.0
2009-05-29 12:09:00,1.2541,1.2545,1.2538,1.2544,62000000.0
2009-05-29 12:10:00,1.2544,1.25485,1.2539,1.25435,41000000.0
2009-05-29 12:11:00,1.25435,1.2546,1.2542,1.2544,33400000.0
2009-05-29 12:12:00,1.2543,1.25555,1.2543,1.2553,54800000.0
2009-05-29 12:13:00,1.2554,1.2554,1.2547,1.255,46800000.0
2009-05-29 12:14:00,1.255,1.255,1.25455,1.25465,20200000.0
2009-05-29 12:15:00,1.25475,1.2549,1.2546,1.2549,18000000.0
2009-05-29 12:16:00,1.25485,1.25485,1.2545,1.2547,76600000.0
2009-05-29 12:17:00,1.25485,1.25495,1.2545,1.25475,81200000.0
2009-05-29 12:18:00,1.25465,1.25555,1.2544,1.25555,64000000.0
2009-05-29 12:19:00,1.2553,1.2557,1.25485,1.2552,108200000.0
2009-05-29 12:20:00,1.2551,1.2558,1.25505,1.2557,73200000.0
2009-05-29 12:21:00,1.2557,1.25605,1.25535,1.25555,38600000.0
2009-05-29 12:22:00,1.25535,1.25595,1.25535,1.25575,63000000.0
2009-05-29 12:23:00,1.25545,1.2557,1.2552,1.2554,33400000.0
2009-05-29 12:24:00,1.25545,1.2555,1.25475,1.25525,79000000.0
2009-05-29 12:25:00,1.2551,1.2554,1.255,1.2551,96400000.0
2009-05-29 12:26:00,1.2551,1.2551,1.2551,1.2551,49200000.0
2009-05-29 12:27:00,1.2551,1.2551,1.2536,1.254,54000000.0
2009-05-29 12:28:00,1.254,1.2541,1.2535,1.254,40200000.0
2009-05-29 12:29:00,1.254,1.25455,1.25395,1.2543,66400000.0
2009-05-29 12:30:00,1.2543,1.2544,1.2539,1.25415,120000000.0
2009-05-29 12:31:00,1.2543,1.255,1.2542,1.2544,92200000.0
2009-05-29 12:32:00,1.2544,1.2547,1.25405,1.25405,102800000.0
2009-05-29 12:33:00,1.25445,1.2546,1.25345,1.25355,117000000.0
2009-05-29 12:34:00,1.25355,1.2536,1.25315,1.25355,86800000.0
2009-05-29 12:35:00,1.25335,1.2541,1.2532,1.2536,79200000.0
2009-05-29 12:36:00,1.25355,1.2546,1.25355,1.25365,42600000.0
2009-05-29 12:37:00,1.2537,1.2544,1.2537,1.25425,76200000.0
2009-05-29 12:38:00,1.2543,1.2553,1.2543,1.2545,43200000.0
2009-05-29 12:39:00,1.25455,1.2549,1.25435,1.2549,69200000.0
2009-05-29 12:40:00,1.25485,1.2554,1.2546,1.25495,98600000.0
2009-05-29 12:41:00,1.25485,1.2555,1.25465,1.2553,77000000.0
2009-05-29 12:42:00,1.2554,1.2556,1.2543,1.2548,115600000.0
2009-05-29 12:43:00,1.25475,1.25495,1.25405,1.2545,183800000.0
2009-05-29 12:44:00,1.25455,1.2548,1.2538,1.25465,162000000.0
2009-05-29 12:45:00,1.25465,1.2549,1.2533,1.25435,97400000.0
2009-05-29 12:46:00,1.25435,1.25435,1.25435,1.25435,64000000.0
2009-05-29 12:47:00,1.25435,1.2547,1.2542,1.25435,119600000.0
2009-05-29 12:48:00,1.25435,1.25435,1.253,1.2543,90600000.0
2009-05-29 12:49:00,1.2545,1.25465,1.25395,1.25445,63200000.0
2009-05-29 12:50:00,1.25455,1.2551,1.25445,1.2547,69600000.0
2009-05-29 12:51:00,1.2547,1.2553,1.25445,1.25505,49200000.0
2009-05-29 12:52:00,1.2551,1.2552,1.25485,1.25485,29200000.0
2009-05-29 12:53:00,1.25465,1.25475,1.2533,1.2535,36800000.0
2009-05-29 12:54:00,1.2536,1.2544,1.2536,1.2541,66000000.0
2009-05-29 12:55:00,1.2541,1.2541,1.25385,1.25405,29600000.0
2009-05-29 12:56:00,1.25405,1.2541,1.2538,1.2538,57200000.0
2009-05-29 12:57:00,1.2539,1.2541,1.2537,1.2539,66400000.0
2009-05-29 12:58:00,1.2539,1.2542,1.2538,1.25405,31200000.0
2009-05-29 12:59:00,1.2538,1.25415,1.25375,1.25375,47000000.0
2009-05-29 13:00:00,1.25395,1.25455,1.2539,1.2543,77200000.0
2009-05-29 13:01:00,1.2542,1.2542,1.25385,1.254,80600000.0
2009-05-29 13:02:00,1.254,1.254,1.25175,1.2523,49400000.0
2009-05-29 13:03:00,1.2524,1.2535,1.25145,1.2535,58600000.0
2009-05-29 13:04:00,1.2535,1.2535,1.25265,1.25305,74000000.0
2009-05-29 13:05:00,1.25295,1.25335,1.25215,1.2525,173000000.0
2009-05-29 13:06:00,1.2526,1.2537,1.2526,1.2537,118000000.0
2009-05-29 13:07:00,1.25365,1.2538,1.25305,1.25375,60000000.0
2009-05-29 13:08:00,1.25385,1.25395,1.25295,1.25355,89800000.0
2009-05-29 13:09:00,1.253,1.2535,1.2527,1.2527,74200000.0
2009-05-29 13:10:00,1.2527,1.25315,1.2524,1.2527,97400000.0
2009-05-29 13:11:00,1.25275,1.25395,1.2526,1.25385,79000000.0
2009-05-29 13:12:00,1.25365,1.2544,1.2535,1.25415,43000000.0
2009-05-29 13:13:00,1.2542,1.25425,1.2535,1.2535,50600000.0
2009-05-29 13:14:00,1.2536,1.2541,1.25335,1.2536,97800000.0
2009-05-29 13:15:00,1.2536,1.2545,1.253,1.25375,126800000.0
2009-05-29 13:16:00,1.25385,1.25425,1.25325,1.2533,110000000.0
2009-05-29 13:17:00,1.25325,1.25325,1.2524,1.25265,76200000.0
2009-05-29 13:18:00,1.2527,1.25325,1.2527,1.25295,64000000.0
2009-05-29 13:19:00,1.25315,1.25325,1.25305,1.25325,24000000.0
2009-05-29 13:20:00,1.25325,1.2533,1.2527,1.25295,39800000.0
2009-05-29 13:21:00,1.25295,1.2531,1.25245,1.25265,80000000.0
2009-05-29 13:22:00,1.2526,1.25295,1.25215,1.25295,97000000.0
2009-05-29 13:23:00,1.25295,1.25335,1.25245,1.25255,82400000.0
2009-05-29 13:24:00,1.25235,1.2525,1.25185,1.2525,81800000.0
2009-05-29 13:25:00,1.25255,1.2528,1.2522,1.25255,87200000.0
2009-05-29 13:26:00,1.25255,1.25315,1.2525,1.2531,69400000.0
2009-05-29 13:27:00,1.25315,1.25315,1.25275,1.2528,66000000.0
2009-05-29 13:28:00,1.2529,1.2535,1.2528,1.25335,49200000.0
2009-05-29 13:29:00,1.25335,1.2535,1.2533,1.2535,49200000.0
2009-05-29 13:30:00,1.2535,1.25365,1.2531,1.25335,63400000.0
2009-05-29 13:31:00,1.25315,1.25385,1.25305,1.2535,87600000.0
2009-05-29 13:32:00,1.25345,1.2548,1.25345,1.25395,79200000.0
2009-05-29 13:33:00,1.2543,1.25475,1.2534,1.25385,148400000.0
2009-05-29 13:34:00,1.2539,1.25435,1.2536,1.25425,73600000.0
2009-05-29 13:35:00,1.25425,1.25485,1.2535,1.2538,104000000.0
2009-05-29 13:36:00,1.2542,1.2553,1.25375,1.2552,86600000.0
2009-05-29 13:37:00,1.255,1.2554,1.25435,1.25515,103400000.0
2009-05-29 13:38:00,1.25515,1.25515,1.2543,1.2547,40600000.0
2009-05-29 13:39:00,1.2547,1.2548,1.25415,1.25475,48800000.0
2009-05-29 13:40:00,1.25475,1.25475,1.25355,1.254,99200000.0
2009-05-29 13:41:00,1.25405,1.2543,1.254,1.25405,76000000.0
2009-05-29 13:42:00,1.25405,1.25415,1.25355,1.2536,110400000.0
2009-05-29 13:43:00,1.2536,1.25405,1.2535,1.2538,108200000.0
2009-05-29 13:44:00,1.2538,1.2545,1.25285,1.25425,161200000.0
2009-05-29 13:45:00,1.25425,1.25555,1.25425,1.2543,143800000.0
2009-05-29 13:46:00,1.2544,1.25525,1.2542,1.25425,118200000.0
2009-05-29 13:47:00,1.2542,1.2548,1.25345,1.25385,110000000.0
2009-05-29 13:48:00,1.25395,1.25405,1.2531,1.2533,48000000.0
2009-05-29 13:49:00,1.25325,1.25405,1.2531,1.25365,32600000.0
2009-05-29 13:50:00,1.25355,1.25405,1.25325,1.25405,67000000.0
2009-05-29 13:51:00,1.254,1.25405,1.25335,1.25355,55600000.0
2009-05-29 13:52:00,1.2534,1.2537,1.2527,1.2534,86200000.0
2009-05-29 13:53:00,1.2533,1.25355,1.2529,1.25325,59000000.0
2009-05-29 13:54:00,1.25325,1.2536,1.2531,1.2534,70800000.0
2009-05-29 13:55:00,1.2534,1.2535,1.25285,1.25345,76600000.0
2009-05-29 13:56:00,1.25345,1.2537,1.25345,1.2537,52000000.0
2009-05-29 13:57:00,1.25375,1.25395,1.25325,1.25395,49600000.0
2009-05-29 13:58:00,1.2541,1.2541,1.25345,1.2535,14000000.0
2009-05-29 13:59:00,1.2536,1.25425,1.2529,1.25315,49000000.0
2009-05-29 14:00:00,1.2534,1.25395,1.2531,1.2535,82000000.0
2009-05-29 14:01:00,1.25345,1.2536,1.25305,1.2532,58400000.0
2009-05-29 14:02:00,1.2533,1.25375,1.2523,1.25235,57400000.0
2009-05-29 14:03:00,1.2524,1.25305,1.2524,1.2528,73200000.0
2009-05-29 14:04:00,1.25275,1.2529,1.2527,1.2529,54200000.0
2009-05-29 14:05:00,1.2529,1.25325,1.2525,1.2527,46600000.0
2009-05-29 14:06:00,1.25275,1.253,1.2526,1.25275,74400000.0
2009-05-29 14:07:00,1.2527,1.2533,1.25255,1.25285,38200000.0
2009-05-29 14:08:00,1.2526,1.25265,1.25225,1.2525,49200000.0
2009-05-29 14:09:00,1.2525,1.2529,1.2522,1.25245,78800000.0
2009-05-29 14:10:00,1.25245,1.25285,1.25165,1.25205,91200000.0
2009-05-29 14:11:00,1.2521,1.2521,1.2512,1.25155,62800000.0
2009-05-29 14:12:00,1.25145,1.2526,1.2514,1.2525,36400000.0
2009-05-29 14:13:00,1.25245,1.25285,1.2516,1.2521,54800000.0
2009-05-29 14:14:00,1.252,1.25275,1.25165,1.25275,95600000.0
2009-05-29 14:15:00,1.25275,1.25275,1.25145,1.25275,62000000.0
2009-05-29 14:16:00,1.25275,1.25275,1.25275,1.25275,10000000.0
2009-05-29 14:17:00,1.25275,1.25275,1.25275,1.25275,10000000.0
2009-05-29 14:18:00,1.25275,1.25275,1.25275,1.25275,18000000.0
2009-05-29 14:19:00,1.25275,1.25275,1.25275,1.25275,39000000.0
2009-05-29 14:20:00,1.25275,1.25275,1.25275,1.25275,50000000.0
2009-05-29 14:21:00,1.25275,1.25275,1.25275,1.25275,33000000.0
2009-05-29 14:22:00,1.25275,1.25275,1.25275,1.25275,44000000.0
2009-05-29 14:23:00,1.25275,1.25275,1.25135,1.2525,80400000.0
2009-05-29 14:24:00,1.2524,1.25275,1.252,1.25275,86000000.0
2009-05-29 14:25:00,1.2527,1.2531,1.2524,1.2531,44400000.0
2009-05-29 14:26:00,1.25255,1.25265,1.25195,1.25205,55800000.0
2009-05-29 14:27:00,1.25205,1.25225,1.25195,1.2521,43600000.0
2009-05-29 14:28:00,1.252,1.25245,1.25195,1.252,59000000.0
2009-05-29 14:29:00,1.2518,1.2526,1.25165,1.25215,54200000.0
2009-05-29 14:30:00,1.25185,1.2531,1.251,1.2519,193800000.0
2009-05-29 14:31:00,1.252,1.2524,1.25195,1.25215,68800000.0
2009-05-29 14:32:00,1.25225,1.25235,1.2519,1.25195,72800000.0
2009-05-29 14:33:00,1.25195,1.25195,1.25165,1.2519,113200000.0
2009-05-29 14:34:00,1.2519,1.2526,1.25175,1.2526,123400000.0
2009-05-29 14:35:00,1.25265,1.2532,1.25255,1.25275,167200000.0
2009-05-29 14:36:00,1.2528,1.2528,1.2523,1.2526,111200000.0
2009-05-29 14:37:00,1.2526,1.25285,1.25195,1.25205,142000000.0
2009-05-29 14:38:00,1.25205,1.2524,1.25155,1.2519,184800000.0
2009-05-29 14:39:00,1.25195,1.2528,1.25165,1.2522,242200000.0
2009-05-29 14:40:00,1.25215,1.25285,1.25215,1.25255,119200000.0
2009-05-29 14:41:00,1.2525,1.25295,1.25245,1.25245,120200000.0
2009-05-29 14:42:00,1.25245,1.25305,1.2522,1.25235,151200000.0
2009-05-29 14:43:00,1.25245,1.25275,1.25205,1.2525,124200000.0
2009-05-29 14:44:00,1.2525,1.25315,1.25245,1.2528,123600000.0
2009-05-29 14:45:00,1.25275,1.25295,1.2522,1.2524,101800000.0
2009-05-29 14:46:00,1.2524,1.2524,1.25075,1.2524,87400000.0
2009-05-29 14:47:00,1.2524,1.2524,1.25085,1.2512,81000000.0
2009-05-29 14:48:00,1.25115,1.25155,1.25065,1.25155,147400000.0
2009-05-29 14:49:00,1.2515,1.25165,1.25115,1.2513,148200000.0
2009-05-29 14:50:00,1.2513,1.25145,1.2511,1.25135,161400000.0
2009-05-29 14:51:00,1.25135,1.25205,1.2508,1.25205,192000000.0
2009-05-29 14:52:00,1.25225,1.2523,1.2515,1.25155,65600000.0
2009-05-29 14:53:00,1.2516,1.2518,1.2515,1.2518,103400000.0
2009-05-29 14:54:00,1.2518,1.25185,1.25065,1.25075,198200000.0
2009-05-29 14:55:00,1.2509,1.25135,1.2507,1.2508,93200000.0
2009-05-29 14:56:00,1.25055,1.2512,1.25035,1.2507,144600000.0
2009-05-29 14:57:00,1.2508,1.25115,1.25065,1.2509,133800000.0
2009-05-29 14:58:00,1.25095,1.25135,1.2508,1.25115,114800000.0
2009-05-29 14:59:00,1.2512,1.2514,1.25095,1.2513,157600000.0
2009-05-29 15:00:00,1.2513,1.2518,1.25125,1.2516,78400000.0
2009-05-29 15:01:00,1.2516,1.25165,1.2512,1.25145,142800000.0
2009-05-29 15:02:00,1.2514,1.2516,1.25065,1.25075,102600000.0
2009-05-29 15:03:00,1.2508,1.2511,1.2499,1.25025,188600000.0
2009-05-29 15:04:00,1.25035,1.2514,1.25,1.2503,111800000.0
2009-05-29 15:05:00,1.25025,1.2509,1.25015,1.25045,98400000.0
2009-05-29 15:06:00,1.25085,1.251,1.2494,1.2495,134600000.0
2009-05-29 15:07:00,1.24935,1.24975,1.24915,1.24945,126000000.0
2009-05-29 15:08:00,1.24955,1.251,1.24925,1.251,95600000.0
2009-05-29 15:09:00,1.251,1.251,1.25,1.25005,126600000.0
2009-05-29 15:10:00,1.25005,1.251,1.25005,1.25085,140000000.0
2009-05-29 15:11:00,1.25045,1.2509,1.25,1.25065,98800000.0
2009-05-29 15:12:00,1.25015,1.2507,1.2501,1.2505,100600000.0
2009-05-29 15:13:00,1.2505,1.2505,1.2495,1.2505,147000000.0
2009-05-29 15:14:00,1.2504,1.25045,1.24985,1.25,141600000.0
2009-05-29 15:15:00,1.2499,1.2502,1.24985,1.25,88800000.0
2009-05-29 15:16:00,1.25,1.25065,1.25,1.2502,76400000.0
2009-05-29 15:17:00,1.2503,1.2503,1.2499,1.25015,83000000.0
2009-05-29 15:18:00,1.24995,1.25055,1.2498,1.25,131200000.0
2009-05-29 15:19:00,1.25005,1.2501,1.2499,1.25,43400000.0
2009-05-29 15:20:00,1.25,1.25015,1.24995,1.25,60200000.0
2009-05-29 15:21:00,1.25,1.2511,1.2499,1.25085,91600000.0
2009-05-29 15:22:00,1.251,1.2511,1.2499,1.25005,101600000.0
2009-05-29 15:23:00,1.2501,1.2502,1.24995,1.25,83600000.0
2009-05-29 15:24:00,1.25,1.25,1.24915,1.24915,60200000.0
2009-05-29 15:25:00,1.2494,1.25,1.2494,1.24975,147000000.0
2009-05-29 15:26:00,1.2498,1.25,1.2495,1.2498,176000000.0
2009-05-29 15:27:00,1.24975,1.2503,1.2495,1.2496,177600000.0
2009-05-29 15:28:00,1.2496,1.2499,1.24895,1.2495,134000000.0
2009-05-29 15:29:00,1.2495,1.2503,1.24935,1.24945,186800000.0
2009-05-29 15:30:00,1.2495,1.2504,1.2494,1.24985,139200000.0
2009-05-29 15:31:00,1.24995,1.2506,1.24965,1.2502,132000000.0
2009-05-29 15:32:00,1.25065,1.2508,1.2496,1.25005,181400000.0
2009-05-29 15:33:00,1.24985,1.2506,1.2493,1.25045,168400000.0
2009-05-29 15:34:00,1.25045,1.25095,1.2501,1.25095,261000000.0
2009-05-29 15:35:00,1.25055,1.251,1.25005,1.2507,85400000.0
2009-05-29 15:36:00,1.25085,1.25115,1.2496,1.24995,175200000.0
2009-05-29 15:37:00,1.2498,1.25015,1.24925,1.2495,161600000.0
2009-05-29 15:38:00,1.24955,1.24995,1.24925,1.24975,109600000.0
2009-05-29 15:39:00,1.24965,1.25,1.24945,1.24955,105600000.0
2009-05-29 15:40:00,1.24965,1.2503,1.24925,1.24935,159400000.0
2009-05-29 15:41:00,1.24935,1.24995,1.24895,1.2497,183200000.0
2009-05-29 15:42:00,1.2497,1.24975,1.24805,1.2489,208800000.0
2009-05-29 15:43:00,1.2489,1.25005,1.24805,1.2491,225000000.0
2009-05-29 15:44:00,1.2491,1.25045,1.2485,1.2497,202000000.0
2009-05-29 15:45:00,1.24995,1.24995,1.24815,1.24925,175800000.0
2009-05-29 15:46:00,1.24925,1.24995,1.2482,1.24875,153600000.0
2009-05-29 15:47:00,1.24885,1.25015,1.24875,1.24955,192800000.0
2009-05-29 15:48:00,1.24955,1.25045,1.24915,1.25005,172800000.0
2009-05-29 15:49:00,1.2501,1.2505,1.2492,1.24995,187800000.0
2009-05-29 15:50:00,1.24995,1.2503,1.2492,1.2494,154800000.0
2009-05-29 15:51:00,1.2495,1.25,1.2491,1.2494,179600000.0
2009-05-29 15:52:00,1.24935,1.25005,1.24885,1.24975,163200000.0
2009-05-29 15:53:00,1.2499,1.2499,1.24855,1.24855,205800000.0
2009-05-29 15:54:00,1.2485,1.2504,1.24825,1.25035,144200000.0
2009-05-29 15:55:00,1.25035,1.25045,1.2493,1.24995,86400000.0
2009-05-29 15:56:00,1.25,1.2504,1.2493,1.2502,125600000.0
2009-05-29 15:57:00,1.25015,1.25055,1.24895,1.24985,123200000.0
2009-05-29 15:58:00,1.24975,1.25025,1.24905,1.24975,136400000.0
2009-05-29 15:59:00,1.2499,1.25045,1.24925,1.2503,142600000.0
2009-05-29 16:00:00,1.2504,1.25095,1.2495,1.2506,106600000.0
2009-05-29 16:01:00,1.2508,1.25095,1.2502,1.25065,83600000.0
2009-05-29 16:02:00,1.2509,1.25105,1.24965,1.25015,120800000.0
2009-05-29 16:03:00,1.25025,1.25125,1.24965,1.25065,152600000.0
2009-05-29 16:04:00,1.2505,1.25145,1.24965,1.25065,181800000.0
2009-05-29 16:05:00,1.2507,1.25185,1.25015,1.25125,153600000.0
2009-05-29 16:06:00,1.2512,1.25135,1.25045,1.251,132800000.0
2009-05-29 16:07:00,1.251,1.25115,1.25025,1.2509,99200000.0
2009-05-29 16:08:00,1.25085,1.25125,1.2503,1.25045,156000000.0
2009-05-29 16:09:00,1.25045,1.2508,1.24975,1.2501,152600000.0
2009-05-29 16:10:00,1.25015,1.2507,1.25015,1.2504,190200000.0
2009-05-29 16:11:00,1.2504,1.2504,1.2503,1.2504,81200000.0
2009-05-29 16:12:00,1.2504,1.2507,1.25035,1.2504,141200000.0
2009-05-29 16:13:00,1.2504,1.2504,1.25,1.25,142000000.0
2009-05-29 16:14:00,1.2501,1.2501,1.2495,1.2497,192400000.0
2009-05-29 16:15:00,1.25005,1.2503,1.24825,1.2497,120800000.0
2009-05-29 16:16:00,1.24935,1.25025,1.249,1.25,122200000.0
2009-05-29 16:17:00,1.25,1.251,1.2499,1.25025,138400000.0
2009-05-29 16:18:00,1.25025,1.25155,1.24995,1.251,179200000.0
2009-05-29 16:19:00,1.25105,1.25135,1.25085,1.25085,112800000.0
2009-05-29 16:20:00,1.251,1.2513,1.2504,1.25065,83800000.0
2009-05-29 16:21:00,1.25065,1.2508,1.24975,1.2499,101600000.0
2009-05-29 16:22:00,1.24995,1.2504,1.2496,1.2499,142800000.0
2009-05-29 16:23:00,1.2499,1.2502,1.2495,1.2497,103600000.0
2009-05-29 16:24:00,1.2498,1.25035,1.2491,1.2494,133800000.0
2009-05-29 16:25:00,1.2494,1.2495,1.249,1.2492,174400000.0
2009-05-29 16:26:00,1.2493,1.2498,1.24885,1.2491,113400000.0
2009-05-29 16:27:00,1.24905,1.2498,1.2488,1.24925,93000000.0
2009-05-29 16:28:00,1.2492,1.2499,1.2489,1.2492,130600000.0
2009-05-29 16:29:00,1.2493,1.24935,1.24835,1.249,176200000.0
2009-05-29 16:30:00,1.249,1.2496,1.24875,1.24935,141000000.0
2009-05-29 16:31:00,1.24935,1.2495,1.2484,1.2484,100800000.0
2009-05-29 16:32:00,1.24845,1.2493,1.24825,1.24875,187200000.0
2009-05-29 16:33:00,1.2487,1.2493,1.2485,1.24915,130400000.0
2009-05-29 16:34:00,1.2489,1.24985,1.24865,1.24975,127000000.0
2009-05-29 16:35:00,1.2498,1.25,1.24855,1.2494,151000000.0
2009-05-29 16:36:00,1.2494,1.2502,1.24865,1.24865,137800000.0
2009-05-29 16:37:00,1.24865,1.2493,1.2483,1.24925,157800000.0
2009-05-29 16:38:00,1.24925,1.2493,1.24835,1.2484,102000000.0
2009-05-29 16:39:00,1.2484,1.24955,1.2483,1.2483,156000000.0
2009-05-29 16:40:00,1.2485,1.24905,1.24815,1.2485,135400000.0
2009-05-29 16:41:00,1.2489,1.24925,1.24855,1.24865,138800000.0
2009-05-29 16:42:00,1.2487,1.2493,1.2482,1.2493,123000000.0
2009-05-29 16:43:00,1.2494,1.2496,1.24895,1.2491,53600000.0
2009-05-29 16:44:00,1.24915,1.2494,1.2487,1.2489,100400000.0
2009-05-29 16:45:00,1.24895,1.24915,1.2487,1.2491,71400000.0
2009-05-29 16:46:00,1.2494,1.24975,1.24875,1.2494,68800000.0
2009-05-29 16:47:00,1.24935,1.25005,1.2489,1.2492,178000000.0
2009-05-29 16:48:00,1.2492,1.2505,1.24885,1.25015,101000000.0
2009-05-29 16:49:00,1.24995,1.25075,1.24935,1.25005,140600000.0
2009-05-29 16:50:00,1.25005,1.25055,1.2496,1.25015,118200000.0
2009-05-29 16:51:00,1.25005,1.2506,1.2498,1.2499,95600000.0
2009-05-29 16:52:00,1.2499,1.2501,1.24925,1.24995,130600000.0
2009-05-29 16:53:00,1.24995,1.24995,1.24925,1.24925,137600000.0
2009-05-29 16:54:00,1.24925,1.2499,1.24925,1.24945,112600000.0
2009-05-29 16:55:00,1.24965,1.2502,1.24955,1.2497,175400000.0
2009-05-29 16:56:00,1.2497,1.25025,1.24965,1.25025,128200000.0
2009-05-29 16:57:00,1.2501,1.25065,1.24965,1.2497,156400000.0
2009-05-29 16:58:00,1.2497,1.25,1.24955,1.2497,169600000.0
2009-05-29 16:59:00,1.2496,1.2498,1.24915,1.2494,166800000.0
2009-05-29 17:00:00,1.2494,1.25125,1.24925,1.25055,164300000.0
2009-05-29 17:01:00,1.2506,1.2513,1.2505,1.2507,152200000.0
2009-05-29 17:02:00,1.2505,1.2519,1.2491,1.24955,270200000.0
2009-05-29 17:03:00,1.24955,1.2517,1.2495,1.2516,207200000.0
2009-05-29 17:04:00,1.25165,1.25185,1.25035,1.2518,160200000.0
2009-05-29 17:05:00,1.25185,1.2523,1.25145,1.25195,173600000.0
2009-05-29 17:06:00,1.2521,1.2526,1.25185,1.2523,171800000.0
2009-05-29 17:07:00,1.2523,1.2524,1.2521,1.25235,96000000.0
2009-05-29 17:08:00,1.25215,1.2522,1.25125,1.2522,212400000.0
2009-05-29 17:09:00,1.2522,1.25235,1.25195,1.25225,123600000.0
2009-05-29 17:10:00,1.25225,1.25225,1.2516,1.25175,96600000.0
2009-05-29 17:11:00,1.25175,1.2524,1.2514,1.2522,175800000.0
2009-05-29 17:12:00,1.2523,1.2524,1.25165,1.2524,137800000.0
2009-05-29 17:13:00,1.2525,1.25285,1.25205,1.2526,132800000.0
2009-05-29 17:14:00,1.2526,1.2531,1.2526,1.253,150400000.0
2009-05-29 17:15:00,1.2531,1.25325,1.25215,1.25295,111200000.0
2009-05-29 17:16:00,1.25295,1.25345,1.2526,1.2529,124200000.0
2009-05-29 17:17:00,1.25305,1.25355,1.25265,1.2527,144200000.0
2009-05-29 17:18:00,1.2527,1.253,1.25235,1.2529,92800000.0
2009-05-29 17:19:00,1.253,1.253,1.2524,1.2526,66000000.0
2009-05-29 17:20:00,1.2525,1.2528,1.25175,1.25175,140800000.0
2009-05-29 17:21:00,1.2517,1.25255,1.2515,1.25245,142200000.0
2009-05-29 17:22:00,1.25245,1.2525,1.2519,1.2523,113600000.0
2009-05-29 17:23:00,1.2523,1.2524,1.25185,1.2523,77600000.0
2009-05-29 17:24:00,1.2523,1.2531,1.25205,1.25245,104000000.0
2009-05-29 17:25:00,1.25245,1.2532,1.25215,1.25275,103800000.0
2009-05-29 17:26:00,1.2527,1.25355,1.2524,1.25265,67200000.0
2009-05-29 17:27:00,1.25265,1.2529,1.2526,1.25265,46400000.0
2009-05-29 17:28:00,1.2526,1.25265,1.25205,1.2523,104600000.0
2009-05-29 17:29:00,1.25225,1.2525,1.25175,1.25225,135200000.0
2009-05-29 17:30:00,1.2523,1.2534,1.25165,1.253,179000000.0
2009-05-29 17:31:00,1.2531,1.25355,1.2522,1.25245,124800000.0
2009-05-29 17:32:00,1.2526,1.2528,1.2523,1.2524,108000000.0
2009-05-29 17:33:00,1.25245,1.25295,1.2523,1.25285,83200000.0
2009-05-29 17:34:00,1.25295,1.25315,1.25215,1.2531,115400000.0
2009-05-29 17:35:00,1.2532,1.25335,1.2528,1.25335,106400000.0
2009-05-29 17:36:00,1.25335,1.2538,1.25325,1.2537,76000000.0
2009-05-29 17:37:00,1.2537,1.2544,1.2537,1.2543,86800000.0
2009-05-29 17:38:00,1.25425,1.25485,1.254,1.25425,103200000.0
2009-05-29 17:39:00,1.25435,1.25455,1.2537,1.25375,140800000.0
2009-05-29 17:40:00,1.2538,1.2539,1.25285,1.25315,142800000.0
2009-05-29 17:41:00,1.25325,1.25385,1.253,1.2535,185200000.0
2009-05-29 17:42:00,1.2535,1.25395,1.25325,1.2535,165600000.0
2009-05-29 17:43:00,1.25375,1.2545,1.2532,1.2539,230400000.0
2009-05-29 17:44:00,1.25385,1.25415,1.25335,1.2539,118000000.0
2009-05-29 17:45:00,1.254,1.25455,1.25355,1.254,108000000.0
2009-05-29 17:46:00,1.254,1.25415,1.25355,1.2538,173200000.0
2009-05-29 17:47:00,1.2539,1.25425,1.2538,1.2542,66800000.0
2009-05-29 17:48:00,1.2543,1.2548,1.2539,1.25445,80800000.0
2009-05-29 17:49:00,1.2548,1.2553,1.2548,1.2549,106000000.0
2009-05-29 17:50:00,1.255,1.2553,1.25435,1.25475,101000000.0
2009-05-29 17:51:00,1.25475,1.255,1.2544,1.2546,92800000.0
2009-05-29 17:52:00,1.25465,1.25485,1.2544,1.25455,43600000.0
2009-05-29 17:53:00,1.2546,1.25485,1.25445,1.25475,28000000.0
2009-05-29 17:54:00,1.2548,1.25505,1.2548,1.25505,21200000.0
2009-05-29 17:55:00,1.25505,1.25535,1.2542,1.2544,53200000.0
2009-05-29 17:56:00,1.25445,1.25455,1.25395,1.2542,81200000.0
2009-05-29 17:57:00,1.254,1.2545,1.254,1.25415,60600000.0
2009-05-29 17:58:00,1.25425,1.2545,1.2539,1.2539,92200000.0
2009-05-29 17:59:00,1.254,1.25465,1.25385,1.25445,88200000.0
2009-05-29 18:00:00,1.2544,1.2547,1.25415,1.25415,41600000.0
2009-05-29 18:01:00,1.25395,1.25455,1.2539,1.25455,27600000.0
2009-05-29 18:02:00,1.2546,1.25505,1.2545,1.25475,88200000.0
2009-05-29 18:03:00,1.25475,1.2554,1.25475,1.2552,32800000.0
2009-05-29 18:04:00,1.2552,1.2552,1.25415,1.2548,92200000.0
2009-05-29 18:05:00,1.2548,1.2555,1.2548,1.25495,45200000.0
2009-05-29 18:06:00,1.2549,1.25545,1.25475,1.25515,82800000.0
2009-05-29 18:07:00,1.2551,1.2551,1.2543,1.25465,106800000.0
2009-05-29 18:08:00,1.25485,1.2553,1.25455,1.25455,36000000.0
2009-05-29 18:09:00,1.2546,1.2548,1.2544,1.2544,76000000.0
2009-05-29 18:10:00,1.2544,1.25485,1.2544,1.2547,60000000.0
2009-05-29 18:11:00,1.25485,1.2552,1.25335,1.2551,101800000.0
2009-05-29 18:12:00,1.2552,1.2552,1.2539,1.2546,76200000.0
2009-05-29 18:13:00,1.2547,1.2556,1.25465,1.2549,126000000.0
2009-05-29 18:14:00,1.2549,1.2551,1.2537,1.2542,145800000.0
2009-05-29 18:15:00,1.2539,1.25525,1.2539,1.25505,138600000.0
2009-05-29 18:16:00,1.2551,1.25545,1.2541,1.2541,108000000.0
2009-05-29 18:17:00,1.2545,1.2546,1.25395,1.2544,42000000.0
2009-05-29 18:18:00,1.2543,1.2552,1.2537,1.25515,121800000.0
2009-05-29 18:19:00,1.25515,1.25625,1.25465,1.25465,153600000.0
2009-05-29 18:20:00,1.25455,1.25535,1.2543,1.25485,106400000.0
2009-05-29 18:21:00,1.25485,1.25485,1.2543,1.2548,132200000.0
2009-05-29 18:22:00,1.2548,1.2548,1.2537,1.2545,101800000.0
2009-05-29 18:23:00,1.2545,1.2547,1.2537,1.25455,136000000.0
2009-05-29 18:24:00,1.2546,1.25515,1.2542,1.2546,79800000.0
2009-05-29 18:25:00,1.2545,1.25495,1.25405,1.25495,55800000.0
2009-05-29 18:26:00,1.25435,1.2555,1.25415,1.2555,40800000.0
2009-05-29 18:27:00,1.2555,1.25585,1.25485,1.25525,69800000.0
2009-05-29 18:28:00,1.25525,1.25605,1.25495,1.25575,77000000.0
2009-05-29 18:29:00,1.25555,1.25575,1.2536,1.2542,77000000.0
2009-05-29 18:30:00,1.2546,1.2549,1.25345,1.2546,118400000.0
2009-05-29 18:31:00,1.2546,1.25475,1.2539,1.254,128200000.0
2009-05-29 18:32:00,1.2541,1.25465,1.2539,1.25395,99800000.0
2009-05-29 18:33:00,1.25395,1.25475,1.25345,1.25345,110800000.0
2009-05-29 18:34:00,1.2536,1.25405,1.25295,1.25335,100200000.0
2009-05-29 18:35:00,1.25355,1.2547,1.2532,1.2545,80000000.0
2009-05-29 18:36:00,1.2545,1.25465,1.2545,1.25465,18800000.0
2009-05-29 18:37:00,1.25465,1.25465,1.25445,1.2545,24400000.0
2009-05-29 18:38:00,1.25445,1.2547,1.25445,1.25445,20000000.0
2009-05-29 18:39:00,1.2545,1.255,1.25385,1.25495,150200000.0
2009-05-29 18:40:00,1.2547,1.25505,1.25435,1.2546,145200000.0
2009-05-29 18:41:00,1.25485,1.2553,1.25475,1.25505,106000000.0
2009-05-29 18:42:00,1.2551,1.25545,1.25505,1.25535,42800000.0
2009-05-29 18:43:00,1.2554,1.2554,1.25505,1.2552,18400000.0
2009-05-29 18:44:00,1.2554,1.25575,1.2554,1.2555,18800000.0
2009-05-29 18:45:00,1.25525,1.2556,1.25495,1.255,103400000.0
2009-05-29 18:46:00,1.2551,1.25525,1.25495,1.255,66800000.0
2009-05-29 18:47:00,1.2549,1.2553,1.25485,1.25515,46400000.0
2009-05-29 18:48:00,1.2551,1.2551,1.2548,1.25485,65400000.0
2009-05-29 18:49:00,1.25485,1.255,1.25445,1.2548,103800000.0
2009-05-29 18:50:00,1.2547,1.25525,1.2547,1.25485,58400000.0
2009-05-29 18:51:00,1.255,1.25505,1.2548,1.2548,50000000.0
2009-05-29 18:52:00,1.25505,1.25535,1.25485,1.25485,112200000.0
2009-05-29 18:53:00,1.25485,1.255,1.25465,1.2547,94200000.0
2009-05-29 18:54:00,1.2548,1.25525,1.25475,1.25525,45800000.0
2009-05-29 18:55:00,1.25525,1.25525,1.2548,1.2548,26000000.0
2009-05-29 18:56:00,1.2548,1.255,1.25465,1.25485,70000000.0
2009-05-29 18:57:00,1.255,1.2551,1.2548,1.2551,48800000.0
2009-05-29 18:58:00,1.2551,1.25525,1.25475,1.255,75000000.0
2009-05-29 18:59:00,1.255,1.2551,1.2549,1.2551,36800000.0
2009-05-29 19:00:00,1.25515,1.2554,1.2548,1.2549,100000000.0
2009-05-29 19:01:00,1.2549,1.25535,1.2549,1.25495,97000000.0
2009-05-29 19:02:00,1.25495,1.255,1.25475,1.2548,59200000.0
2009-05-29 19:03:00,1.25475,1.2551,1.25475,1.2551,63400000.0
2009-05-29 19:04:00,1.25515,1.2552,1.2551,1.2552,20000000.0
2009-05-29 19:05:00,1.25525,1.2556,1.25515,1.2556,90600000.0
2009-05-29 19:06:00,1.25585,1.25625,1.2553,1.25565,69400000.0
2009-05-29 19:07:00,1.2557,1.2558,1.25535,1.25565,50600000.0
2009-05-29 19:08:00,1.2556,1.2557,1.25525,1.2554,42800000.0
2009-05-29 19:09:00,1.2554,1.2554,1.25515,1.25515,32400000.0
2009-05-29 19:10:00,1.25525,1.25525,1.25515,1.25525,7600000.0
2009-05-29 19:11:00,1.25525,1.2557,1.25515,1.25535,34600000.0
2009-05-29 19:12:00,1.25525,1.2555,1.2549,1.2551,82600000.0
2009-05-29 19:13:00,1.2551,1.2551,1.2551,1.2551,45200000.0
2009-05-29 19:14:00,1.255,1.25515,1.2547,1.2549,77800000.0
2009-05-29 19:15:00,1.2549,1.2549,1.2547,1.2547,30200000.0
2009-05-29 19:16:00,1.2546,1.2547,1.2543,1.2543,69800000.0
2009-05-29 19:17:00,1.2543,1.2546,1.25425,1.2546,85800000.0
2009-05-29 19:18:00,1.2546,1.25475,1.25455,1.2546,30400000.0
2009-05-29 19:19:00,1.2544,1.2545,1.2544,1.2544,60400000.0
2009-05-29 19:20:00,1.2544,1.2545,1.25415,1.2542,55200000.0
2009-05-29 19:21:00,1.2542,1.25475,1.2541,1.25465,71200000.0
2009-05-29 19:22:00,1.2546,1.2551,1.2544,1.2548,86000000.0
2009-05-29 19:23:00,1.2548,1.255,1.2542,1.25435,88200000.0
2009-05-29 19:24:00,1.25435,1.25435,1.2542,1.2542,26800000.0
2009-05-29 19:25:00,1.2542,1.25435,1.254,1.25435,50200000.0
2009-05-29 19:26:00,1.25435,1.25435,1.2542,1.2542,7600000.0
2009-05-29 19:27:00,1.2542,1.2542,1.2542,1.2542,15600000.0
2009-05-29 19:28:00,1.25415,1.25415,1.25415,1.25415,18200000.0
2009-05-29 19:29:00,1.25415,1.25425,1.25405,1.25405,46600000.0
2009-05-29 19:30:00,1.2537,1.2547,1.2535,1.2536,107600000.0
2009-05-29 19:31:00,1.2538,1.2538,1.25295,1.25325,110800000.0
2009-05-29 19:32:00,1.2533,1.2539,1.2532,1.2535,57200000.0
2009-05-29 19:33:00,1.2534,1.25375,1.2533,1.2534,49600000.0
2009-05-29 19:34:00,1.2533,1.2534,1.2526,1.2532,93600000.0
2009-05-29 19:35:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2009-05-29 19:36:00,1.2531,1.2532,1.2531,1.2532,25200000.0
2009-05-29 19:37:00,1.2532,1.2534,1.2522,1.2528,94400000.0
2009-05-29 19:38:00,1.2527,1.2533,1.2521,1.2533,75600000.0
2009-05-29 19:39:00,1.2533,1.2536,1.253,1.2536,37200000.0
2009-05-29 19:40:00,1.2535,1.25365,1.25315,1.25335,44600000.0
2009-05-29 19:41:00,1.25355,1.2539,1.25335,1.25375,36800000.0
2009-05-29 19:42:00,1.2537,1.2537,1.25345,1.2537,20800000.0
2009-05-29 19:43:00,1.2539,1.2539,1.2537,1.2538,20800000.0
2009-05-29 19:44:00,1.25385,1.25415,1.2538,1.2538,34800000.0
2009-05-29 19:45:00,1.2538,1.2538,1.2538,1.2538,14400000.0
2009-05-29 19:46:00,1.2538,1.2538,1.25265,1.2528,77200000.0
2009-05-29 19:47:00,1.2529,1.2533,1.25275,1.253,65200000.0
2009-05-29 19:48:00,1.2531,1.2531,1.2527,1.253,73200000.0
2009-05-29 19:49:00,1.253,1.253,1.2528,1.2529,22000000.0
2009-05-29 19:50:00,1.253,1.2531,1.25285,1.253,19200000.0
2009-05-29 19:51:00,1.253,1.253,1.25225,1.2526,40000000.0
2009-05-29 19:52:00,1.2526,1.2526,1.2523,1.2524,44800000.0
2009-05-29 19:53:00,1.2524,1.2529,1.25215,1.2528,34600000.0
2009-05-29 19:54:00,1.2528,1.2532,1.25265,1.2531,57200000.0
2009-05-29 19:55:00,1.2532,1.2533,1.25275,1.2532,27600000.0
2009-05-29 19:56:00,1.2532,1.2532,1.25265,1.2532,36800000.0
2009-05-29 19:57:00,1.2532,1.2532,1.253,1.253,20800000.0
2009-05-29 19:58:00,1.2531,1.2531,1.2531,1.2531,24000000.0
2009-05-29 19:59:00,1.25305,1.2534,1.2528,1.2532,68000000.0
2009-05-29 20:00:00,1.25295,1.25335,1.2527,1.2531,67000000.0
2009-05-29 20:01:00,1.2531,1.2535,1.25265,1.2535,74200000.0
2009-05-29 20:02:00,1.2535,1.2537,1.2534,1.2536,41800000.0
2009-05-29 20:03:00,1.2534,1.2542,1.2533,1.2542,94000000.0
2009-05-29 20:04:00,1.2542,1.2547,1.254,1.2542,85800000.0
2009-05-29 20:05:00,1.2544,1.2544,1.25385,1.254,46400000.0
2009-05-29 20:06:00,1.25385,1.254,1.25375,1.254,22800000.0
2009-05-29 20:07:00,1.2538,1.2539,1.25355,1.25375,36800000.0
2009-05-29 20:08:00,1.25385,1.254,1.2537,1.2537,31600000.0
2009-05-29 20:09:00,1.2536,1.2537,1.2536,1.2537,40800000.0
2009-05-29 20:10:00,1.2538,1.25395,1.25355,1.2538,78400000.0
2009-05-29 20:11:00,1.2538,1.2538,1.2535,1.2538,30800000.0
2009-05-29 20:12:00,1.2537,1.25395,1.2537,1.2538,33800000.0
2009-05-29 20:13:00,1.2539,1.2541,1.2534,1.2539,66800000.0
2009-05-29 20:14:00,1.25395,1.25395,1.2524,1.25335,65000000.0
2009-05-29 20:15:00,1.2533,1.2536,1.2532,1.25355,52400000.0
2009-05-29 20:16:00,1.2534,1.2537,1.25335,1.25365,44800000.0
2009-05-29 20:17:00,1.25375,1.2538,1.2535,1.2537,72000000.0
2009-05-29 20:18:00,1.2537,1.2537,1.253,1.2533,78000000.0
2009-05-29 20:19:00,1.25325,1.2533,1.25305,1.2532,27200000.0
2009-05-29 20:20:00,1.25335,1.2535,1.25295,1.2532,59400000.0
2009-05-29 20:21:00,1.25315,1.25315,1.2517,1.2524,96400000.0
2009-05-29 20:22:00,1.2524,1.2525,1.2521,1.2523,41200000.0
2009-05-29 20:23:00,1.2523,1.2529,1.2514,1.2529,102400000.0
2009-05-29 20:24:00,1.2529,1.2529,1.25245,1.2527,22400000.0
2009-05-29 20:25:00,1.2528,1.2528,1.25255,1.25275,14400000.0
2009-05-29 20:26:00,1.25245,1.2528,1.2524,1.2527,19200000.0
2009-05-29 20:27:00,1.2528,1.2533,1.25265,1.2527,36800000.0
2009-05-29 20:28:00,1.25285,1.2532,1.25265,1.25315,78600000.0
2009-05-29 20:29:00,1.2532,1.2536,1.2532,1.25325,60800000.0
2009-05-29 20:30:00,1.25345,1.2536,1.2518,1.252,97200000.0
2009-05-29 20:31:00,1.25195,1.2527,1.2514,1.2525,69200000.0
2009-05-29 20:32:00,1.25255,1.253,1.25245,1.2528,37200000.0
2009-05-29 20:33:00,1.2528,1.2528,1.25155,1.25195,116000000.0
2009-05-29 20:34:00,1.25205,1.25235,1.25145,1.2515,109600000.0
2009-05-29 20:35:00,1.2515,1.2521,1.25145,1.252,65800000.0
2009-05-29 20:36:00,1.252,1.25235,1.25135,1.2516,38200000.0
2009-05-29 20:37:00,1.2516,1.2521,1.2516,1.2521,19200000.0
2009-05-29 20:38:00,1.2522,1.2522,1.25185,1.25205,22000000.0
2009-05-29 20:39:00,1.2522,1.2523,1.2522,1.2523,6400000.0
2009-05-29 20:40:00,1.2522,1.2525,1.2522,1.2522,26000000.0
2009-05-29 20:41:00,1.25235,1.25295,1.2522,1.2523,92000000.0
2009-05-29 20:42:00,1.25235,1.2525,1.252,1.25215,104000000.0
2009-05-29 20:43:00,1.25215,1.25215,1.25165,1.2519,62000000.0
2009-05-29 20:44:00,1.2519,1.2519,1.25145,1.2516,99200000.0
2009-05-29 20:45:00,1.25155,1.25165,1.25125,1.2515,46000000.0
2009-05-29 20:46:00,1.2514,1.2519,1.25035,1.25055,146400000.0
2009-05-29 20:47:00,1.2503,1.25035,1.24975,1.2503,130400000.0
2009-05-29 20:48:00,1.2503,1.2509,1.24995,1.25035,80000000.0
2009-05-29 20:49:00,1.25045,1.2508,1.25,1.2508,83200000.0
2009-05-29 20:50:00,1.2508,1.25095,1.2503,1.25035,74400000.0
2009-05-29 20:51:00,1.25015,1.25115,1.2498,1.25055,127200000.0
2009-05-29 20:52:00,1.25045,1.25145,1.25045,1.2509,129600000.0
2009-05-29 20:53:00,1.2509,1.2509,1.25045,1.25085,88400000.0
2009-05-29 20:54:00,1.2509,1.25165,1.2503,1.25145,123200000.0
2009-05-29 20:55:00,1.25145,1.2519,1.25105,1.25105,70800000.0
2009-05-29 20:56:00,1.2511,1.25135,1.251,1.25125,35400000.0
2009-05-29 20:57:00,1.25125,1.2514,1.251,1.2514,61800000.0
2009-05-29 20:58:00,1.2515,1.25205,1.2514,1.25145,53200000.0
2009-05-29 20:59:00,1.25145,1.2518,1.2511,1.25115,34000000.0
2009-05-29 21:00:00,1.2513,1.25155,1.2506,1.2508,73600000.0
2009-05-29 21:01:00,1.25075,1.25085,1.25025,1.25035,24400000.0
2009-05-29 21:02:00,1.25035,1.2508,1.2501,1.2508,104000000.0
2009-05-29 21:03:00,1.2509,1.2514,1.25055,1.251,98800000.0
2009-05-29 21:04:00,1.251,1.2512,1.2506,1.2512,77200000.0
2009-05-29 21:05:00,1.2513,1.2517,1.25115,1.25155,59600000.0
2009-05-29 21:06:00,1.2516,1.25205,1.25105,1.25135,70000000.0
2009-05-29 21:07:00,1.2514,1.2514,1.2503,1.251,60000000.0
2009-05-29 21:08:00,1.251,1.2512,1.25085,1.251,134400000.0
2009-05-29 21:09:00,1.251,1.25105,1.25075,1.251,60000000.0
2009-05-29 21:10:00,1.2508,1.2516,1.2508,1.25115,67200000.0
2009-05-29 21:11:00,1.25125,1.2516,1.2511,1.2514,60000000.0
2009-05-29 21:12:00,1.2514,1.2515,1.25065,1.2507,73200000.0
2009-05-29 21:13:00,1.25065,1.25065,1.24975,1.25015,42800000.0
2009-05-29 21:14:00,1.25015,1.2505,1.25,1.25,23200000.0
2009-05-29 21:15:00,1.25,1.25045,1.2498,1.2498,37600000.0
2009-05-29 21:16:00,1.24995,1.25065,1.24995,1.2504,60000000.0
2009-05-29 21:17:00,1.2502,1.2511,1.2502,1.25075,32000000.0
2009-05-29 21:18:00,1.25075,1.25075,1.25015,1.25015,46000000.0
2009-05-29 21:19:00,1.2503,1.2511,1.2503,1.2509,77200000.0
2009-05-29 21:20:00,1.2511,1.2514,1.2508,1.2508,51600000.0
2009-05-29 21:21:00,1.25075,1.2508,1.24955,1.2498,83400000.0
2009-05-29 21:22:00,1.2499,1.25015,1.2497,1.24975,30400000.0
2009-05-29 21:23:00,1.24925,1.2508,1.24925,1.2507,43600000.0
2009-05-29 21:24:00,1.2507,1.25145,1.25065,1.25115,32800000.0
2009-05-29 21:25:00,1.2512,1.25135,1.25065,1.25065,22400000.0
2009-05-29 21:26:00,1.2507,1.2514,1.2507,1.25105,87600000.0
2009-05-29 21:27:00,1.2513,1.2515,1.25115,1.25115,25200000.0
2009-05-29 21:28:00,1.25105,1.2516,1.25085,1.2516,27200000.0
2009-05-29 21:29:00,1.25165,1.25195,1.25125,1.25175,88400000.0
2009-05-29 21:30:00,1.2514,1.2515,1.2512,1.25135,72000000.0
2009-05-29 21:31:00,1.25135,1.2517,1.25095,1.2517,71000000.0
2009-05-29 21:32:00,1.25165,1.25165,1.2513,1.2513,21600000.0
2009-05-29 21:33:00,1.2515,1.252,1.25145,1.25195,34800000.0
2009-05-29 21:34:00,1.2519,1.25225,1.2511,1.25155,73600000.0
2009-05-29 21:35:00,1.25155,1.25215,1.25155,1.25185,64800000.0
2009-05-29 21:36:00,1.2519,1.2524,1.25185,1.2524,33400000.0
2009-05-29 21:37:00,1.25235,1.25235,1.2514,1.25145,42600000.0
2009-05-29 21:38:00,1.2514,1.2526,1.24965,1.2526,64800000.0
2009-05-29 21:39:00,1.2524,1.2526,1.25215,1.25215,44800000.0
2009-05-29 21:40:00,1.2519,1.2527,1.2518,1.25265,76800000.0
2009-05-29 21:41:00,1.2525,1.2527,1.25225,1.25225,36800000.0
2009-05-29 21:42:00,1.25225,1.25415,1.25135,1.2519,190000000.0
2009-05-29 21:43:00,1.25085,1.2511,1.25025,1.2507,122000000.0
2009-05-29 21:44:00,1.2507,1.2514,1.24995,1.2504,138000000.0
2009-05-29 21:45:00,1.25035,1.25065,1.2503,1.25065,24000000.0
2009-05-29 21:46:00,1.2506,1.25065,1.2503,1.2503,14800000.0
2009-05-29 21:47:00,1.2504,1.2507,1.24985,1.25055,74400000.0
2009-05-29 21:48:00,1.2506,1.2513,1.2503,1.2509,80400000.0
2009-05-29 21:49:00,1.25055,1.25125,1.25055,1.25125,37200000.0
2009-05-29 21:50:00,1.2509,1.2514,1.25085,1.2514,23600000.0
2009-05-29 21:51:00,1.25135,1.25135,1.2502,1.25035,13200000.0
2009-05-29 21:52:00,1.25035,1.2508,1.25035,1.2508,31600000.0
2009-05-29 21:53:00,1.2509,1.2511,1.25055,1.25095,18400000.0
2009-05-29 21:54:00,1.25095,1.2511,1.2501,1.251,55600000.0
2009-05-29 21:55:00,1.2509,1.2514,1.2502,1.25045,39800000.0
2009-05-29 21:56:00,1.25025,1.25025,1.248,1.24885,120400000.0
2009-05-29 21:57:00,1.24895,1.2498,1.24835,1.2498,87800000.0
2009-05-29 21:58:00,1.2498,1.2498,1.2482,1.2494,29400000.0
2009-05-29 21:59:00,1.2494,1.2494,1.2481,1.24825,64000000.0
2009-05-29 22:00:00,1.2484,1.2496,1.2481,1.2496,78200000.0
2009-05-29 22:01:00,1.2497,1.2497,1.2481,1.249,66000000.0
2009-05-29 22:02:00,1.24915,1.24985,1.24905,1.2493,48400000.0
2009-05-29 22:03:00,1.24935,1.24935,1.24855,1.24915,21200000.0
2009-05-29 22:04:00,1.2493,1.2495,1.24905,1.24905,30000000.0
2009-05-29 22:05:00,1.24905,1.2495,1.24885,1.24915,32600000.0
2009-05-29 22:06:00,1.2493,1.2495,1.24895,1.24925,16600000.0
2009-05-29 22:07:00,1.2493,1.24945,1.2489,1.2489,28200000.0
2009-05-29 22:08:00,1.2492,1.2506,1.2492,1.2496,90400000.0
2009-05-29 22:09:00,1.2496,1.2497,1.24945,1.2497,33600000.0
2009-05-29 22:10:00,1.24975,1.24995,1.24975,1.24995,8800000.0
2009-05-29 22:11:00,1.2497,1.24985,1.2497,1.2498,10400000.0
2009-05-29 22:12:00,1.2498,1.2498,1.24935,1.2497,24000000.0
2009-05-29 22:13:00,1.2497,1.2497,1.2495,1.2495,16800000.0
2009-05-29 22:14:00,1.24975,1.24975,1.2497,1.2497,9600000.0
2009-05-29 22:15:00,1.2497,1.2497,1.2497,1.2497,3200000.0
2009-05-29 22:16:00,1.2497,1.2502,1.2497,1.2502,14400000.0
2009-05-29 22:17:00,1.25035,1.2506,1.25035,1.2505,20000000.0
2009-05-29 22:18:00,1.2506,1.2506,1.2506,1.2506,1600000.0
2009-05-29 22:19:00,1.25055,1.2508,1.25055,1.2508,7800000.0
2009-05-29 22:20:00,1.2509,1.2509,1.25045,1.25045,9600000.0
2009-05-29 22:21:00,1.25065,1.2517,1.25055,1.2514,58400000.0
2009-05-29 22:22:00,1.25145,1.2516,1.25125,1.25135,33000000.0
2009-05-29 22:23:00,1.25145,1.25175,1.25145,1.25175,7800000.0
2009-05-29 22:24:00,1.2518,1.2518,1.2509,1.2509,19200000.0
2009-05-29 22:25:00,1.2505,1.25065,1.2504,1.25045,36400000.0
2009-05-29 22:26:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-05-29 22:27:00,1.25045,1.25045,1.25045,1.25045,1600000.0
2009-05-29 22:28:00,1.24985,1.24985,1.2498,1.2498,4800000.0
2009-05-29 22:29:00,1.2503,1.2503,1.2503,1.2503,4800000.0
2009-05-29 22:30:00,1.25075,1.25075,1.25055,1.25055,3200000.0
2009-05-29 22:31:00,1.2505,1.2506,1.2505,1.25055,6400000.0
2009-05-29 22:32:00,1.2507,1.25105,1.2507,1.25095,12800000.0
2009-05-29 22:33:00,1.25095,1.251,1.25085,1.25085,19200000.0
2009-05-29 22:34:00,1.2508,1.2508,1.25045,1.25045,12200000.0
2009-05-29 22:35:00,1.25055,1.2506,1.25055,1.25055,4800000.0
2009-05-29 22:36:00,1.2505,1.25055,1.2505,1.25055,4800000.0
2009-05-29 22:37:00,1.2506,1.2506,1.2505,1.2505,3200000.0
2009-05-29 22:38:00,1.2505,1.25075,1.2505,1.25075,11000000.0
2009-05-29 22:39:00,1.25075,1.25075,1.25075,1.25075,2400000.0
2009-05-29 22:40:00,1.25075,1.25075,1.25015,1.2504,30000000.0
2009-05-29 22:41:00,1.2504,1.25085,1.2504,1.2508,12800000.0
2009-05-29 22:42:00,1.25095,1.25095,1.25075,1.25075,12400000.0
2009-05-29 22:43:00,1.2507,1.2508,1.2507,1.2508,2800000.0
2009-05-29 22:44:00,1.2507,1.2508,1.2507,1.2508,2800000.0
2009-05-29 22:45:00,1.25095,1.25115,1.2507,1.2508,11200000.0
2009-05-29 22:46:00,1.2508,1.2508,1.25055,1.25075,6000000.0
2009-05-29 22:47:00,1.25095,1.25095,1.25095,1.25095,1600000.0
2009-05-29 22:48:00,1.251,1.251,1.2508,1.25085,8000000.0
2009-05-29 22:49:00,1.2508,1.2508,1.2507,1.2508,6000000.0
2009-05-29 22:50:00,1.2509,1.25125,1.2509,1.25125,2800000.0
2009-05-29 22:51:00,1.2512,1.2514,1.2512,1.2514,6000000.0
2009-05-29 22:52:00,1.2512,1.25135,1.2512,1.25135,2800000.0
2009-05-29 22:53:00,1.2512,1.25165,1.2512,1.25165,7600000.0
2009-05-29 22:54:00,1.2517,1.2518,1.2517,1.2518,6000000.0
2009-05-29 22:55:00,1.25125,1.2515,1.25125,1.2515,3200000.0
2009-05-29 22:56:00,1.25155,1.25155,1.2505,1.25085,16600000.0
2009-05-29 22:57:00,1.25085,1.25115,1.25085,1.25115,6000000.0
2009-05-29 22:58:00,1.2514,1.2514,1.2504,1.2504,7600000.0
2009-05-29 22:59:00,1.25055,1.25055,1.25055,1.25055,1200000.0
2009-05-31 23:01:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2009-05-31 23:02:00,1.253,1.253,1.25255,1.25255,2400000.0
2009-05-31 23:03:00,1.2525,1.25255,1.25235,1.25235,6000000.0
2009-05-31 23:04:00,1.2525,1.2525,1.2525,1.2525,2400000.0
2009-05-31 23:07:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-05-31 23:15:00,1.25255,1.25255,1.25235,1.25255,3600000.0
2009-05-31 23:17:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-05-31 23:18:00,1.2521,1.25245,1.2521,1.2521,6000000.0
2009-05-31 23:19:00,1.2517,1.2522,1.2517,1.2522,4800000.0
2009-05-31 23:20:00,1.25225,1.2525,1.25225,1.2525,4800000.0
2009-05-31 23:23:00,1.25265,1.25265,1.2517,1.2517,4800000.0
2009-05-31 23:24:00,1.25155,1.25175,1.25145,1.25175,7200000.0
2009-05-31 23:26:00,1.2513,1.25175,1.2512,1.25145,9600000.0
2009-05-31 23:27:00,1.25165,1.25165,1.2509,1.2511,8400000.0
2009-05-31 23:30:00,1.2515,1.2515,1.25125,1.25125,4800000.0
2009-05-31 23:31:00,1.251,1.251,1.2508,1.2508,2400000.0
2009-05-31 23:32:00,1.25095,1.2513,1.25075,1.2513,4800000.0
2009-05-31 23:33:00,1.2516,1.2516,1.2516,1.2516,1200000.0
2009-05-31 23:34:00,1.25145,1.25145,1.2491,1.25045,4800000.0
2009-05-31 23:35:00,1.2509,1.2509,1.25025,1.25025,3600000.0
2009-05-31 23:38:00,1.25115,1.25115,1.25115,1.25115,1200000.0
2009-05-31 23:39:00,1.25035,1.25065,1.25025,1.25065,3600000.0
2009-05-31 23:43:00,1.25115,1.2514,1.25115,1.2514,2400000.0
2009-05-31 23:44:00,1.25055,1.25125,1.25055,1.25125,2400000.0
2009-05-31 23:45:00,1.2515,1.2515,1.2515,1.2515,1200000.0
2009-05-31 23:46:00,1.2511,1.2511,1.2511,1.2511,1200000.0
2009-05-31 23:47:00,1.25045,1.2508,1.25015,1.25015,6000000.0
2009-05-31 23:48:00,1.2504,1.2546,1.2499,1.2504,25600000.0
2009-05-31 23:49:00,1.2506,1.2506,1.25,1.25055,4800000.0
2009-05-31 23:51:00,1.2495,1.2502,1.2495,1.2496,7200000.0
2009-05-31 23:52:00,1.24975,1.2504,1.2496,1.25,12800000.0
2009-05-31 23:53:00,1.2501,1.2504,1.2501,1.2504,4800000.0
2009-05-31 23:54:00,1.25055,1.25065,1.24965,1.25,19200000.0
2009-05-31 23:55:00,1.25015,1.25035,1.25015,1.25035,2400000.0
2009-05-31 23:56:00,1.25045,1.25105,1.2497,1.25105,14200000.0
2009-05-31 23:58:00,1.2513,1.25135,1.25125,1.25125,3600000.0
2009-05-31 23:59:00,1.2512,1.25125,1.25105,1.25115,16800000.0
2009-06-01 00:00:00,1.2506,1.2506,1.2502,1.25035,14400000.0
2009-06-01 00:01:00,1.2506,1.2508,1.2495,1.24975,55000000.0
2009-06-01 00:02:00,1.25025,1.25045,1.25,1.25,15600000.0
2009-06-01 00:03:00,1.2501,1.25025,1.25,1.25,5600000.0
2009-06-01 00:04:00,1.25,1.251,1.25,1.251,11400000.0
2009-06-01 00:05:00,1.251,1.251,1.25055,1.25065,14000000.0
2009-06-01 00:06:00,1.25075,1.25075,1.25075,1.25075,1200000.0
2009-06-01 00:07:00,1.25065,1.25072,1.25014,1.25014,6400000.0
2009-06-01 00:08:00,1.25065,1.25065,1.25045,1.25045,6400000.0
2009-06-01 00:09:00,1.25045,1.25045,1.25045,1.25045,2200000.0
2009-06-01 00:10:00,1.25045,1.25045,1.25045,1.25045,10600000.0
2009-06-01 00:11:00,1.25,1.25,1.25,1.25,1200000.0
2009-06-01 00:12:00,1.24927,1.24966,1.24916,1.24966,19200000.0
2009-06-01 00:13:00,1.25025,1.25095,1.25025,1.2509,19200000.0
2009-06-01 00:14:00,1.25115,1.25115,1.2503,1.2503,3600000.0
2009-06-01 00:15:00,1.25055,1.25165,1.2504,1.25165,44800000.0
2009-06-01 00:16:00,1.2509,1.25145,1.2509,1.25145,5600000.0
2009-06-01 00:17:00,1.25165,1.25175,1.2513,1.2513,14000000.0
2009-06-01 00:18:00,1.25155,1.25325,1.25085,1.25215,18000000.0
2009-06-01 00:19:00,1.25185,1.2527,1.25125,1.2516,21000000.0
2009-06-01 00:20:00,1.2519,1.25195,1.25085,1.25095,15400000.0
2009-06-01 00:21:00,1.25095,1.2525,1.2504,1.25085,34400000.0
2009-06-01 00:22:00,1.25215,1.25225,1.2509,1.25225,15600000.0
2009-06-01 00:23:00,1.25185,1.25185,1.25165,1.25165,3400000.0
2009-06-01 00:24:00,1.25175,1.25175,1.25175,1.25175,7000000.0
2009-06-01 00:25:00,1.25175,1.25225,1.2516,1.25225,16200000.0
2009-06-01 00:26:00,1.2516,1.25175,1.2516,1.25175,5600000.0
2009-06-01 00:27:00,1.25175,1.25175,1.25075,1.25075,6000000.0
2009-06-01 00:28:00,1.25095,1.2516,1.25065,1.25115,31000000.0
2009-06-01 00:29:00,1.2516,1.2521,1.2513,1.25145,7200000.0
2009-06-01 00:30:00,1.25165,1.252,1.25165,1.25195,15200000.0
2009-06-01 00:31:00,1.25205,1.25205,1.25185,1.25205,7200000.0
2009-06-01 00:32:00,1.25235,1.25275,1.25235,1.25275,7200000.0
2009-06-01 00:33:00,1.25275,1.25275,1.2518,1.2518,10800000.0
2009-06-01 00:34:00,1.25195,1.25215,1.2515,1.25215,7600000.0
2009-06-01 00:35:00,1.25205,1.25265,1.251,1.25205,34400000.0
2009-06-01 00:36:00,1.2523,1.25255,1.2502,1.25245,91600000.0
2009-06-01 00:37:00,1.25245,1.2527,1.2504,1.25155,37400000.0
2009-06-01 00:38:00,1.2513,1.2513,1.2502,1.25075,13200000.0
2009-06-01 00:39:00,1.251,1.25115,1.2506,1.2507,7200000.0
2009-06-01 00:40:00,1.25035,1.25035,1.25025,1.25025,3600000.0
2009-06-01 00:41:00,1.25025,1.2505,1.25,1.25,12000000.0
2009-06-01 00:42:00,1.25015,1.2504,1.2499,1.25025,26200000.0
2009-06-01 00:43:00,1.25025,1.25025,1.2499,1.25015,12000000.0
2009-06-01 00:44:00,1.25125,1.25185,1.24995,1.2503,22600000.0
2009-06-01 00:45:00,1.2506,1.2521,1.24965,1.25065,33400000.0
2009-06-01 00:46:00,1.25065,1.25065,1.2487,1.24965,51800000.0
2009-06-01 00:47:00,1.2498,1.2519,1.249,1.24965,76600000.0
2009-06-01 00:48:00,1.2494,1.2512,1.2492,1.2511,25000000.0
2009-06-01 00:49:00,1.2508,1.2515,1.24955,1.24955,28600000.0
2009-06-01 00:50:00,1.24975,1.24975,1.2494,1.24945,9600000.0
2009-06-01 00:51:00,1.24955,1.24965,1.24955,1.2496,9800000.0
2009-06-01 00:52:00,1.2496,1.25025,1.2496,1.25025,35600000.0
2009-06-01 00:53:00,1.25025,1.25025,1.25005,1.25025,23200000.0
2009-06-01 00:54:00,1.25035,1.25035,1.2497,1.2503,48000000.0
2009-06-01 00:55:00,1.25005,1.25075,1.24995,1.25075,25200000.0
2009-06-01 00:56:00,1.2503,1.25075,1.25025,1.2507,32400000.0
2009-06-01 00:57:00,1.2507,1.2507,1.2507,1.2507,2400000.0
2009-06-01 00:58:00,1.25055,1.2507,1.25055,1.2506,15200000.0
2009-06-01 00:59:00,1.2504,1.25135,1.2504,1.25105,38200000.0
2009-06-01 01:00:00,1.2511,1.25235,1.2511,1.2523,29600000.0
2009-06-01 01:01:00,1.2521,1.2526,1.2505,1.2507,94400000.0
2009-06-01 01:02:00,1.2507,1.2512,1.2503,1.2512,33600000.0
2009-06-01 01:03:00,1.2511,1.25215,1.25075,1.2511,49200000.0
2009-06-01 01:04:00,1.2511,1.2511,1.25095,1.25095,4000000.0
2009-06-01 01:05:00,1.24931,1.24931,1.24931,1.24931,24200000.0
2009-06-01 01:06:00,1.25095,1.2515,1.25055,1.2514,24200000.0
2009-06-01 01:07:00,1.2515,1.2515,1.25095,1.251,37800000.0
2009-06-01 01:08:00,1.25105,1.25125,1.25045,1.2507,42600000.0
2009-06-01 01:09:00,1.25055,1.2515,1.2502,1.2509,21800000.0
2009-06-01 01:10:00,1.2511,1.2512,1.2508,1.251,12200000.0
2009-06-01 01:11:00,1.2501,1.2502,1.2501,1.2502,10800000.0
2009-06-01 01:12:00,1.2506,1.25065,1.25055,1.25065,10800000.0
2009-06-01 01:13:00,1.25085,1.25085,1.2506,1.2506,3600000.0
2009-06-01 01:14:00,1.2507,1.2509,1.2503,1.2503,7200000.0
2009-06-01 01:15:00,1.25045,1.25065,1.2501,1.25065,19800000.0
2009-06-01 01:16:00,1.25045,1.25045,1.25045,1.25045,1200000.0
2009-06-01 01:17:00,1.25085,1.25085,1.25085,1.25085,2400000.0
2009-06-01 01:18:00,1.2503,1.25065,1.2502,1.2502,16600000.0
2009-06-01 01:19:00,1.25025,1.2504,1.25025,1.2504,4600000.0
2009-06-01 01:20:00,1.2503,1.25045,1.25025,1.2504,7200000.0
2009-06-01 01:21:00,1.2503,1.25045,1.25025,1.25025,43200000.0
2009-06-01 01:22:00,1.2501,1.25015,1.25005,1.2501,11200000.0
2009-06-01 01:23:00,1.2508,1.25095,1.25055,1.25095,20600000.0
2009-06-01 01:24:00,1.25075,1.25135,1.2506,1.25135,7200000.0
2009-06-01 01:25:00,1.251,1.2521,1.2508,1.25195,57400000.0
2009-06-01 01:26:00,1.25195,1.25225,1.25175,1.25205,41400000.0
2009-06-01 01:27:00,1.2522,1.2523,1.2519,1.25215,17800000.0
2009-06-01 01:28:00,1.2522,1.2522,1.25185,1.252,23800000.0
2009-06-01 01:29:00,1.25195,1.252,1.25135,1.2514,36200000.0
2009-06-01 01:30:00,1.25165,1.25165,1.25135,1.25145,14200000.0
2009-06-01 01:31:00,1.2517,1.2519,1.2517,1.2519,8200000.0
2009-06-01 01:32:00,1.252,1.252,1.25065,1.25065,21200000.0
2009-06-01 01:33:00,1.25065,1.25175,1.25065,1.25165,8200000.0
2009-06-01 01:34:00,1.2517,1.253,1.25165,1.25265,33200000.0
2009-06-01 01:35:00,1.2526,1.2529,1.2526,1.2529,11600000.0
2009-06-01 01:36:00,1.2527,1.25285,1.25135,1.2516,34000000.0
2009-06-01 01:37:00,1.2518,1.25275,1.2517,1.25275,13200000.0
2009-06-01 01:38:00,1.25275,1.2529,1.25275,1.25275,6000000.0
2009-06-01 01:39:00,1.2528,1.25395,1.2524,1.25365,46800000.0
2009-06-01 01:40:00,1.25385,1.2539,1.25265,1.25265,46400000.0
2009-06-01 01:41:00,1.2526,1.25335,1.2526,1.25335,62000000.0
2009-06-01 01:42:00,1.2528,1.2531,1.25125,1.25235,66400000.0
2009-06-01 01:43:00,1.25285,1.25315,1.2523,1.2526,25200000.0
2009-06-01 01:44:00,1.25275,1.25275,1.2518,1.2518,15800000.0
2009-06-01 01:45:00,1.252,1.2523,1.252,1.2523,7000000.0
2009-06-01 01:46:00,1.2524,1.2524,1.25215,1.2523,8800000.0
2009-06-01 01:47:00,1.25275,1.2529,1.25265,1.25265,19000000.0
2009-06-01 01:48:00,1.2525,1.25295,1.2516,1.2522,53800000.0
2009-06-01 01:49:00,1.25225,1.25225,1.25205,1.2522,6000000.0
2009-06-01 01:50:00,1.2522,1.2524,1.25185,1.2519,31800000.0
2009-06-01 01:51:00,1.25185,1.2521,1.2517,1.2519,45600000.0
2009-06-01 01:52:00,1.25185,1.25185,1.25085,1.2513,61400000.0
2009-06-01 01:53:00,1.25125,1.2513,1.25115,1.25125,17800000.0
2009-06-01 01:54:00,1.25135,1.2516,1.2503,1.25135,60600000.0
2009-06-01 01:55:00,1.25135,1.2521,1.25135,1.2521,48000000.0
2009-06-01 01:56:00,1.25185,1.25195,1.2511,1.2513,18400000.0
2009-06-01 01:57:00,1.2516,1.2524,1.25135,1.2524,41600000.0
2009-06-01 01:58:00,1.2524,1.2524,1.25165,1.2521,40000000.0
2009-06-01 01:59:00,1.2521,1.25215,1.25165,1.2519,189200000.0
2009-06-01 02:00:00,1.25195,1.25215,1.25165,1.252,62400000.0
2009-06-01 02:01:00,1.25195,1.25215,1.2516,1.2516,58000000.0
2009-06-01 02:02:00,1.2517,1.252,1.2517,1.252,7200000.0
2009-06-01 02:03:00,1.2521,1.25215,1.2519,1.2521,14000000.0
2009-06-01 02:04:00,1.25215,1.25235,1.252,1.25225,14000000.0
2009-06-01 02:05:00,1.25215,1.25225,1.25155,1.25165,20400000.0
2009-06-01 02:06:00,1.25185,1.252,1.25175,1.25185,29600000.0
2009-06-01 02:07:00,1.25185,1.252,1.25175,1.2518,64800000.0
2009-06-01 02:08:00,1.25195,1.25195,1.25175,1.25195,3600000.0
2009-06-01 02:09:00,1.252,1.2522,1.252,1.25215,128600000.0
2009-06-01 02:10:00,1.2523,1.2523,1.2523,1.2523,16400000.0
2009-06-01 02:11:00,1.2524,1.2526,1.2521,1.2526,47600000.0
2009-06-01 02:12:00,1.25285,1.25345,1.2525,1.25285,66400000.0
2009-06-01 02:13:00,1.25285,1.25385,1.25275,1.2533,73200000.0
2009-06-01 02:14:00,1.25325,1.25375,1.25315,1.2533,31200000.0
2009-06-01 02:15:00,1.2533,1.2537,1.2532,1.25355,68200000.0
2009-06-01 02:16:00,1.2535,1.25355,1.25345,1.25345,38000000.0
2009-06-01 02:17:00,1.25355,1.25365,1.253,1.25355,170400000.0
2009-06-01 02:18:00,1.25335,1.2536,1.2532,1.2535,26000000.0
2009-06-01 02:19:00,1.25325,1.25325,1.2532,1.25325,8600000.0
2009-06-01 02:20:00,1.25325,1.25355,1.25325,1.25355,12800000.0
2009-06-01 02:21:00,1.25355,1.25355,1.25285,1.253,86000000.0
2009-06-01 02:22:00,1.2531,1.2533,1.25235,1.25325,153000000.0
2009-06-01 02:23:00,1.25325,1.25335,1.2528,1.2528,102000000.0
2009-06-01 02:24:00,1.25275,1.25305,1.25265,1.25305,30800000.0
2009-06-01 02:25:00,1.2526,1.25385,1.2519,1.25225,83600000.0
2009-06-01 02:26:00,1.25225,1.2531,1.25175,1.2531,115000000.0
2009-06-01 02:27:00,1.25305,1.2531,1.25285,1.25305,90400000.0
2009-06-01 02:28:00,1.2531,1.2532,1.25275,1.253,104400000.0
2009-06-01 02:29:00,1.2531,1.2534,1.25295,1.2531,106000000.0
2009-06-01 02:30:00,1.25315,1.25315,1.2525,1.2525,73600000.0
2009-06-01 02:31:00,1.25255,1.2527,1.25225,1.2527,39000000.0
2009-06-01 02:32:00,1.25255,1.25255,1.2519,1.2522,83600000.0
2009-06-01 02:33:00,1.25215,1.25245,1.252,1.2524,136800000.0
2009-06-01 02:34:00,1.25245,1.2526,1.2524,1.25255,33600000.0
2009-06-01 02:35:00,1.2527,1.25315,1.25245,1.25245,69000000.0
2009-06-01 02:36:00,1.25245,1.2525,1.25225,1.2524,62200000.0
2009-06-01 02:37:00,1.25245,1.2531,1.2524,1.2527,75200000.0
2009-06-01 02:38:00,1.25275,1.253,1.2527,1.253,18000000.0
2009-06-01 02:39:00,1.25305,1.2535,1.25305,1.2535,118400000.0
2009-06-01 02:40:00,1.25345,1.25365,1.25305,1.25315,142000000.0
2009-06-01 02:41:00,1.25305,1.25365,1.252,1.25255,135400000.0
2009-06-01 02:42:00,1.2525,1.25285,1.25145,1.2516,167200000.0
2009-06-01 02:43:00,1.25155,1.2517,1.25135,1.2516,101800000.0
2009-06-01 02:44:00,1.25165,1.25255,1.2516,1.25255,81200000.0
2009-06-01 02:45:00,1.2526,1.2526,1.2521,1.25215,65000000.0
2009-06-01 02:46:00,1.25215,1.25225,1.2517,1.2519,39800000.0
2009-06-01 02:47:00,1.252,1.25205,1.2516,1.2516,77600000.0
2009-06-01 02:48:00,1.2515,1.2531,1.25105,1.2531,165600000.0
2009-06-01 02:49:00,1.2531,1.25415,1.25115,1.25125,132000000.0
2009-06-01 02:50:00,1.25145,1.2526,1.25105,1.2518,116600000.0
2009-06-01 02:51:00,1.2525,1.25305,1.25205,1.25275,33600000.0
2009-06-01 02:52:00,1.25255,1.25265,1.25195,1.25265,66400000.0
2009-06-01 02:53:00,1.2528,1.25295,1.25255,1.2527,82000000.0
2009-06-01 02:54:00,1.2528,1.25295,1.25255,1.2529,46000000.0
2009-06-01 02:55:00,1.2537,1.2537,1.2527,1.25295,86600000.0
2009-06-01 02:56:00,1.25295,1.2533,1.25285,1.253,57800000.0
2009-06-01 02:57:00,1.25315,1.2534,1.25295,1.2533,78000000.0
2009-06-01 02:58:00,1.2534,1.2535,1.253,1.2535,58600000.0
2009-06-01 02:59:00,1.2535,1.2541,1.25345,1.2541,69000000.0
2009-06-01 03:00:00,1.25405,1.2546,1.25325,1.2534,123000000.0
2009-06-01 03:01:00,1.25335,1.2539,1.2532,1.2538,49600000.0
2009-06-01 03:02:00,1.25385,1.2547,1.25375,1.2543,86400000.0
2009-06-01 03:03:00,1.2544,1.2544,1.253,1.25335,103800000.0
2009-06-01 03:04:00,1.25345,1.2538,1.25315,1.25335,139800000.0
2009-06-01 03:05:00,1.25335,1.25335,1.25225,1.2525,34200000.0
2009-06-01 03:06:00,1.2525,1.25305,1.2523,1.2525,80800000.0
2009-06-01 03:07:00,1.25255,1.25325,1.25195,1.25275,214000000.0
2009-06-01 03:08:00,1.25275,1.25335,1.2527,1.25315,249600000.0
2009-06-01 03:09:00,1.2531,1.2533,1.25135,1.25225,148600000.0
2009-06-01 03:10:00,1.2523,1.25275,1.2498,1.25255,187200000.0
2009-06-01 03:11:00,1.2525,1.25265,1.25225,1.2523,84200000.0
2009-06-01 03:12:00,1.2523,1.2529,1.25215,1.2526,46200000.0
2009-06-01 03:13:00,1.2527,1.25295,1.25245,1.25265,74000000.0
2009-06-01 03:14:00,1.25275,1.25285,1.25225,1.25225,53600000.0
2009-06-01 03:15:00,1.2524,1.2526,1.2516,1.2521,68400000.0
2009-06-01 03:16:00,1.25225,1.2526,1.2521,1.2524,38400000.0
2009-06-01 03:17:00,1.25235,1.25305,1.2523,1.2524,91800000.0
2009-06-01 03:18:00,1.25265,1.2537,1.2521,1.25355,116800000.0
2009-06-01 03:19:00,1.25365,1.25365,1.2517,1.25205,106600000.0
2009-06-01 03:20:00,1.25205,1.2535,1.25205,1.25315,67600000.0
2009-06-01 03:21:00,1.25315,1.2536,1.2529,1.2536,34000000.0
2009-06-01 03:22:00,1.2535,1.25355,1.25295,1.25295,61800000.0
2009-06-01 03:23:00,1.25295,1.25355,1.25265,1.25355,112000000.0
2009-06-01 03:24:00,1.2536,1.2545,1.25345,1.2544,83600000.0
2009-06-01 03:25:00,1.25445,1.25445,1.25315,1.2535,93600000.0
2009-06-01 03:26:00,1.2534,1.2539,1.25295,1.25295,52400000.0
2009-06-01 03:27:00,1.2531,1.2532,1.2528,1.25295,53800000.0
2009-06-01 03:28:00,1.25295,1.25325,1.25265,1.25305,101400000.0
2009-06-01 03:29:00,1.25305,1.2545,1.2526,1.25445,128800000.0
2009-06-01 03:30:00,1.2544,1.2547,1.2522,1.2538,136800000.0
2009-06-01 03:31:00,1.25375,1.25375,1.25235,1.25235,47200000.0
2009-06-01 03:32:00,1.2525,1.2525,1.2519,1.252,36000000.0
2009-06-01 03:33:00,1.252,1.25275,1.25195,1.25265,60800000.0
2009-06-01 03:34:00,1.25265,1.2527,1.2524,1.2527,26400000.0
2009-06-01 03:35:00,1.25285,1.25305,1.25275,1.25295,91400000.0
2009-06-01 03:36:00,1.253,1.2537,1.253,1.25305,92800000.0
2009-06-01 03:37:00,1.25305,1.2534,1.25305,1.25335,36800000.0
2009-06-01 03:38:00,1.25335,1.25335,1.25245,1.25295,66400000.0
2009-06-01 03:39:00,1.25295,1.25335,1.2529,1.25325,32400000.0
2009-06-01 03:40:00,1.25335,1.25345,1.25285,1.2532,52800000.0
2009-06-01 03:41:00,1.2532,1.2532,1.2526,1.2527,27600000.0
2009-06-01 03:42:00,1.25275,1.25285,1.25275,1.25285,9600000.0
2009-06-01 03:43:00,1.25285,1.253,1.2528,1.253,34800000.0
2009-06-01 03:44:00,1.25305,1.25305,1.2525,1.2527,39200000.0
2009-06-01 03:45:00,1.2527,1.25285,1.2527,1.2528,10800000.0
2009-06-01 03:46:00,1.2527,1.25295,1.2527,1.25295,19200000.0
2009-06-01 03:47:00,1.25295,1.25295,1.25265,1.2528,40000000.0
2009-06-01 03:48:00,1.2528,1.2534,1.2528,1.25325,50000000.0
2009-06-01 03:49:00,1.25305,1.25305,1.2527,1.2529,43600000.0
2009-06-01 03:50:00,1.25295,1.25305,1.25255,1.25275,79600000.0
2009-06-01 03:51:00,1.25285,1.25285,1.2526,1.25285,21800000.0
2009-06-01 03:52:00,1.25285,1.25285,1.25235,1.25285,31400000.0
2009-06-01 03:53:00,1.2529,1.25305,1.2529,1.25305,9600000.0
2009-06-01 03:54:00,1.253,1.25325,1.253,1.25315,6000000.0
2009-06-01 03:55:00,1.2532,1.2532,1.2532,1.2532,2400000.0
2009-06-01 03:56:00,1.2532,1.25335,1.2518,1.2519,42800000.0
2009-06-01 03:57:00,1.2519,1.2528,1.2511,1.25245,74000000.0
2009-06-01 03:58:00,1.2522,1.2525,1.252,1.25235,69000000.0
2009-06-01 03:59:00,1.252,1.25255,1.2512,1.25245,80400000.0
2009-06-01 04:00:00,1.25255,1.2527,1.2524,1.2524,40200000.0
2009-06-01 04:01:00,1.2525,1.253,1.2525,1.253,11600000.0
2009-06-01 04:02:00,1.25305,1.25395,1.25305,1.2535,35200000.0
2009-06-01 04:03:00,1.25355,1.2538,1.25355,1.2537,11000000.0
2009-06-01 04:04:00,1.2536,1.2538,1.2536,1.25375,47200000.0
2009-06-01 04:05:00,1.2537,1.2537,1.25305,1.2531,34800000.0
2009-06-01 04:06:00,1.25335,1.2536,1.25335,1.2536,4800000.0
2009-06-01 04:07:00,1.2536,1.25365,1.2535,1.25365,4800000.0
2009-06-01 04:08:00,1.2537,1.25385,1.2537,1.2538,24400000.0
2009-06-01 04:09:00,1.2538,1.2538,1.2533,1.25355,49200000.0
2009-06-01 04:10:00,1.25355,1.25355,1.25325,1.2533,75000000.0
2009-06-01 04:11:00,1.25325,1.25325,1.25305,1.25305,3800000.0
2009-06-01 04:12:00,1.253,1.253,1.2529,1.2529,5000000.0
2009-06-01 04:13:00,1.25285,1.25325,1.25255,1.25315,46200000.0
2009-06-01 04:14:00,1.25325,1.25325,1.2528,1.25315,22200000.0
2009-06-01 04:15:00,1.25315,1.2534,1.25295,1.25305,26400000.0
2009-06-01 04:16:00,1.25305,1.2536,1.25305,1.25345,13200000.0
2009-06-01 04:17:00,1.25325,1.2535,1.25325,1.25345,31200000.0
2009-06-01 04:18:00,1.25345,1.25345,1.25345,1.25345,3600000.0
2009-06-01 04:19:00,1.2534,1.25355,1.2531,1.2531,25800000.0
2009-06-01 04:20:00,1.25315,1.2533,1.25245,1.2526,22600000.0
2009-06-01 04:21:00,1.2526,1.2531,1.2523,1.2528,41600000.0
2009-06-01 04:22:00,1.25285,1.25295,1.2526,1.2527,54600000.0
2009-06-01 04:23:00,1.25265,1.25275,1.2506,1.25235,103200000.0
2009-06-01 04:24:00,1.2524,1.25285,1.2524,1.2525,17600000.0
2009-06-01 04:25:00,1.25275,1.25345,1.25275,1.25335,16000000.0
2009-06-01 04:26:00,1.2533,1.2538,1.253,1.2537,74800000.0
2009-06-01 04:27:00,1.25365,1.2542,1.2535,1.25375,75800000.0
2009-06-01 04:28:00,1.25375,1.2538,1.2532,1.2535,85800000.0
2009-06-01 04:29:00,1.2535,1.25365,1.25315,1.25315,68600000.0
2009-06-01 04:30:00,1.25285,1.2534,1.2528,1.2532,56000000.0
2009-06-01 04:31:00,1.25335,1.25405,1.25265,1.2534,50400000.0
2009-06-01 04:32:00,1.2533,1.2533,1.2528,1.25285,79400000.0
2009-06-01 04:33:00,1.2528,1.2533,1.2528,1.2532,47600000.0
2009-06-01 04:34:00,1.2532,1.2532,1.25285,1.25285,27600000.0
2009-06-01 04:35:00,1.2529,1.253,1.2526,1.2526,48000000.0
2009-06-01 04:36:00,1.2527,1.2528,1.25245,1.25255,39800000.0
2009-06-01 04:37:00,1.25255,1.25315,1.25255,1.2529,68600000.0
2009-06-01 04:38:00,1.2529,1.25315,1.25245,1.25315,77800000.0
2009-06-01 04:39:00,1.25315,1.2533,1.2526,1.25285,60000000.0
2009-06-01 04:40:00,1.2528,1.2534,1.2525,1.25275,68400000.0
2009-06-01 04:41:00,1.2528,1.25315,1.2528,1.25295,20000000.0
2009-06-01 04:42:00,1.25295,1.25305,1.25285,1.25295,13200000.0
2009-06-01 04:43:00,1.25305,1.25305,1.25275,1.25275,30000000.0
2009-06-01 04:44:00,1.25275,1.25275,1.2527,1.25275,7200000.0
2009-06-01 04:45:00,1.25275,1.2528,1.25265,1.25275,12000000.0
2009-06-01 04:46:00,1.25265,1.25315,1.252,1.2524,64000000.0
2009-06-01 04:47:00,1.2524,1.25255,1.252,1.25255,51600000.0
2009-06-01 04:48:00,1.2526,1.25285,1.2522,1.2522,47000000.0
2009-06-01 04:49:00,1.25215,1.25225,1.25185,1.25205,26400000.0
2009-06-01 04:50:00,1.2521,1.2522,1.252,1.252,3600000.0
2009-06-01 04:51:00,1.25265,1.25275,1.2519,1.2519,30400000.0
2009-06-01 04:52:00,1.252,1.252,1.2518,1.2518,8600000.0
2009-06-01 04:53:00,1.25185,1.2519,1.2518,1.25185,42000000.0
2009-06-01 04:54:00,1.25185,1.25195,1.2518,1.2519,29000000.0
2009-06-01 04:55:00,1.25195,1.25195,1.25185,1.25185,11600000.0
2009-06-01 04:56:00,1.25185,1.25195,1.2517,1.25195,39600000.0
2009-06-01 04:57:00,1.25185,1.252,1.25175,1.25185,38800000.0
2009-06-01 04:58:00,1.25195,1.25195,1.25185,1.25185,24600000.0
2009-06-01 04:59:00,1.25185,1.25185,1.25165,1.25165,23800000.0
2009-06-01 05:00:00,1.25155,1.2517,1.25155,1.2517,36600000.0
2009-06-01 05:01:00,1.2517,1.2517,1.25165,1.25165,14000000.0
2009-06-01 05:02:00,1.2517,1.2518,1.2517,1.2518,2400000.0
2009-06-01 05:03:00,1.2518,1.25185,1.2518,1.25185,15600000.0
2009-06-01 05:04:00,1.2518,1.25185,1.2518,1.2518,8000000.0
2009-06-01 05:05:00,1.2518,1.252,1.25175,1.252,76000000.0
2009-06-01 05:06:00,1.252,1.252,1.2518,1.25195,38400000.0
2009-06-01 05:07:00,1.252,1.252,1.252,1.252,6000000.0
2009-06-01 05:08:00,1.252,1.252,1.2519,1.2519,11200000.0
2009-06-01 05:09:00,1.2522,1.2522,1.2522,1.2522,2400000.0
2009-06-01 05:10:00,1.25205,1.2521,1.252,1.252,21600000.0
2009-06-01 05:11:00,1.2521,1.2521,1.25205,1.2521,7200000.0
2009-06-01 05:12:00,1.25205,1.25205,1.25205,1.25205,1600000.0
2009-06-01 05:13:00,1.2521,1.2522,1.2521,1.2522,3200000.0
2009-06-01 05:14:00,1.2522,1.253,1.2522,1.2527,35200000.0
2009-06-01 05:15:00,1.2527,1.2528,1.25265,1.2527,8400000.0
2009-06-01 05:16:00,1.2528,1.25285,1.25265,1.2527,5200000.0
2009-06-01 05:17:00,1.2528,1.2528,1.2528,1.2528,2400000.0
2009-06-01 05:18:00,1.2528,1.25295,1.25275,1.25285,17200000.0
2009-06-01 05:19:00,1.2528,1.25285,1.2526,1.2526,19200000.0
2009-06-01 05:20:00,1.25245,1.25265,1.25245,1.25255,10800000.0
2009-06-01 05:21:00,1.2525,1.25265,1.2525,1.25265,28800000.0
2009-06-01 05:22:00,1.25275,1.2529,1.25265,1.25265,18000000.0
2009-06-01 05:23:00,1.2526,1.2526,1.2526,1.2526,3600000.0
2009-06-01 05:24:00,1.2526,1.2529,1.2525,1.2529,33200000.0
2009-06-01 05:25:00,1.25295,1.25295,1.25285,1.25285,4800000.0
2009-06-01 05:26:00,1.2528,1.25295,1.2528,1.25295,12600000.0
2009-06-01 05:27:00,1.2531,1.25375,1.2531,1.2535,51200000.0
2009-06-01 05:28:00,1.2535,1.25375,1.25335,1.25375,16000000.0
2009-06-01 05:29:00,1.2536,1.2536,1.25275,1.25285,58000000.0
2009-06-01 05:30:00,1.253,1.25355,1.2528,1.25355,151600000.0
2009-06-01 05:31:00,1.2535,1.2536,1.2531,1.25345,279000000.0
2009-06-01 05:32:00,1.25345,1.2535,1.25325,1.2535,60400000.0
2009-06-01 05:33:00,1.25345,1.2536,1.25265,1.25295,70400000.0
2009-06-01 05:34:00,1.2531,1.25315,1.2528,1.2528,60800000.0
2009-06-01 05:35:00,1.2527,1.25275,1.25265,1.25275,27200000.0
2009-06-01 05:36:00,1.25275,1.25275,1.25265,1.25265,5200000.0
2009-06-01 05:37:00,1.2527,1.2528,1.25265,1.2528,16600000.0
2009-06-01 05:38:00,1.25265,1.25275,1.25235,1.2525,51600000.0
2009-06-01 05:39:00,1.2525,1.25265,1.2525,1.25265,6000000.0
2009-06-01 05:40:00,1.2525,1.2529,1.25245,1.25265,22200000.0
2009-06-01 05:41:00,1.2527,1.2528,1.25265,1.2528,8400000.0
2009-06-01 05:42:00,1.253,1.25325,1.25255,1.2532,27800000.0
2009-06-01 05:43:00,1.25325,1.2534,1.2532,1.2533,16000000.0
2009-06-01 05:44:00,1.2533,1.2535,1.25305,1.2535,31200000.0
2009-06-01 05:45:00,1.2537,1.25405,1.25365,1.254,67400000.0
2009-06-01 05:46:00,1.25385,1.25385,1.25285,1.2537,80800000.0
2009-06-01 05:47:00,1.25355,1.2538,1.25315,1.2536,45600000.0
2009-06-01 05:48:00,1.2536,1.25375,1.2536,1.2537,29200000.0
2009-06-01 05:49:00,1.254,1.25415,1.25365,1.25365,64000000.0
2009-06-01 05:50:00,1.25365,1.25365,1.25285,1.25285,36600000.0
2009-06-01 05:51:00,1.2528,1.25305,1.25245,1.2528,38200000.0
2009-06-01 05:52:00,1.2528,1.25305,1.2524,1.25305,61400000.0
2009-06-01 05:53:00,1.25305,1.25345,1.25305,1.2533,32400000.0
2009-06-01 05:54:00,1.2534,1.2534,1.25325,1.25325,13800000.0
2009-06-01 05:55:00,1.2532,1.2532,1.25285,1.2529,11200000.0
2009-06-01 05:56:00,1.2529,1.2529,1.2528,1.2528,22800000.0
2009-06-01 05:57:00,1.2528,1.2532,1.2528,1.25295,26400000.0
2009-06-01 05:58:00,1.2529,1.2531,1.25255,1.25255,33800000.0
2009-06-01 05:59:00,1.2525,1.2527,1.25205,1.2521,94200000.0
2009-06-01 06:00:00,1.25225,1.25285,1.2522,1.2525,85200000.0
2009-06-01 06:01:00,1.2526,1.2528,1.25225,1.2528,43400000.0
2009-06-01 06:02:00,1.2528,1.253,1.2525,1.2525,46600000.0
2009-06-01 06:03:00,1.2525,1.25275,1.2525,1.2526,36000000.0
2009-06-01 06:04:00,1.25255,1.2527,1.25255,1.2527,7200000.0
2009-06-01 06:05:00,1.25275,1.25275,1.2527,1.2527,7200000.0
2009-06-01 06:06:00,1.25275,1.25275,1.2527,1.2527,3600000.0
2009-06-01 06:07:00,1.2528,1.25285,1.25275,1.25275,3600000.0
2009-06-01 06:08:00,1.2527,1.25315,1.2527,1.25315,14400000.0
2009-06-01 06:09:00,1.25325,1.2533,1.25315,1.25315,18000000.0
2009-06-01 06:10:00,1.25315,1.25315,1.2524,1.2527,70400000.0
2009-06-01 06:11:00,1.2527,1.253,1.25255,1.253,20000000.0
2009-06-01 06:12:00,1.25315,1.25345,1.25295,1.25325,29600000.0
2009-06-01 06:13:00,1.2532,1.2535,1.2532,1.2532,23600000.0
2009-06-01 06:14:00,1.25325,1.2536,1.2532,1.25335,31600000.0
2009-06-01 06:15:00,1.25355,1.25355,1.2533,1.2533,13200000.0
2009-06-01 06:16:00,1.25335,1.25335,1.25315,1.25315,25200000.0
2009-06-01 06:17:00,1.2532,1.25335,1.253,1.25305,27600000.0
2009-06-01 06:18:00,1.25305,1.25305,1.25245,1.2525,30600000.0
2009-06-01 06:19:00,1.2526,1.2527,1.2523,1.2524,38800000.0
2009-06-01 06:20:00,1.25235,1.2524,1.25235,1.2524,3600000.0
2009-06-01 06:21:00,1.25275,1.2529,1.2525,1.2528,50800000.0
2009-06-01 06:22:00,1.25285,1.25285,1.2527,1.2527,30800000.0
2009-06-01 06:23:00,1.2528,1.2528,1.2525,1.2525,20800000.0
2009-06-01 06:24:00,1.25255,1.25265,1.25165,1.2524,42800000.0
2009-06-01 06:25:00,1.2524,1.2524,1.2522,1.25235,26800000.0
2009-06-01 06:26:00,1.2524,1.25275,1.25225,1.25225,41000000.0
2009-06-01 06:27:00,1.25235,1.25245,1.25215,1.25235,19200000.0
2009-06-01 06:28:00,1.2525,1.2525,1.2518,1.25205,17000000.0
2009-06-01 06:29:00,1.252,1.2524,1.2509,1.2514,81200000.0
2009-06-01 06:30:00,1.2514,1.2521,1.2514,1.25185,26400000.0
2009-06-01 06:31:00,1.2518,1.2518,1.25125,1.25125,27600000.0
2009-06-01 06:32:00,1.2512,1.25155,1.25115,1.2514,30800000.0
2009-06-01 06:33:00,1.2514,1.252,1.2511,1.252,11000000.0
2009-06-01 06:34:00,1.25205,1.2522,1.25185,1.252,35600000.0
2009-06-01 06:35:00,1.25225,1.25225,1.25155,1.2518,18600000.0
2009-06-01 06:36:00,1.25185,1.2523,1.25185,1.2523,26800000.0
2009-06-01 06:37:00,1.25225,1.2523,1.25205,1.25215,19600000.0
2009-06-01 06:38:00,1.25215,1.2525,1.25215,1.2525,20800000.0
2009-06-01 06:39:00,1.25245,1.2525,1.25215,1.25245,21400000.0
2009-06-01 06:40:00,1.25235,1.25245,1.2523,1.2523,8400000.0
2009-06-01 06:41:00,1.2523,1.2525,1.2522,1.2522,26400000.0
2009-06-01 06:42:00,1.25225,1.25245,1.25225,1.25245,8400000.0
2009-06-01 06:43:00,1.2523,1.2525,1.2523,1.25245,8400000.0
2009-06-01 06:44:00,1.25245,1.25245,1.25235,1.25235,5200000.0
2009-06-01 06:45:00,1.2523,1.2523,1.25195,1.25205,6000000.0
2009-06-01 06:46:00,1.25195,1.25195,1.25175,1.25175,25600000.0
2009-06-01 06:47:00,1.25185,1.25215,1.25185,1.25215,12400000.0
2009-06-01 06:48:00,1.2521,1.25255,1.2521,1.25255,16800000.0
2009-06-01 06:49:00,1.25255,1.25285,1.2521,1.25245,63000000.0
2009-06-01 06:50:00,1.25245,1.25255,1.2522,1.25255,12200000.0
2009-06-01 06:51:00,1.25167,1.2517,1.25165,1.25167,19600000.0
2009-06-01 06:52:00,1.25255,1.25255,1.25195,1.2523,27200000.0
2009-06-01 06:53:00,1.2522,1.2526,1.2521,1.25215,79000000.0
2009-06-01 06:54:00,1.25225,1.2529,1.25225,1.25255,33800000.0
2009-06-01 06:55:00,1.25255,1.25255,1.25215,1.25235,18400000.0
2009-06-01 06:56:00,1.25245,1.25245,1.2519,1.25205,54600000.0
2009-06-01 06:57:00,1.25205,1.2521,1.25195,1.25205,26000000.0
2009-06-01 06:58:00,1.2521,1.2521,1.2518,1.25195,26000000.0
2009-06-01 06:59:00,1.25195,1.25195,1.25165,1.25165,23200000.0
2009-06-01 07:00:00,1.25165,1.25175,1.2516,1.25175,13400000.0
2009-06-01 07:01:00,1.2518,1.25245,1.2518,1.2524,16800000.0
2009-06-01 07:02:00,1.252,1.2521,1.25185,1.25185,20800000.0
2009-06-01 07:03:00,1.25195,1.25205,1.2514,1.25145,32600000.0
2009-06-01 07:04:00,1.2512,1.25215,1.2512,1.2514,96800000.0
2009-06-01 07:05:00,1.2514,1.2514,1.2512,1.2514,17000000.0
2009-06-01 07:06:00,1.2514,1.2519,1.2514,1.2518,53000000.0
2009-06-01 07:07:00,1.2518,1.2519,1.25155,1.2517,25000000.0
2009-06-01 07:08:00,1.25175,1.25175,1.25045,1.25065,86200000.0
2009-06-01 07:09:00,1.2509,1.25105,1.24995,1.25025,200800000.0
2009-06-01 07:10:00,1.2503,1.25065,1.24995,1.25065,64000000.0
2009-06-01 07:11:00,1.25055,1.25095,1.25025,1.25095,81000000.0
2009-06-01 07:12:00,1.25085,1.2509,1.25035,1.25035,58800000.0
2009-06-01 07:13:00,1.2504,1.2504,1.25035,1.2504,13400000.0
2009-06-01 07:14:00,1.25045,1.2507,1.2504,1.2504,8800000.0
2009-06-01 07:15:00,1.2504,1.25045,1.2504,1.25045,10200000.0
2009-06-01 07:16:00,1.2504,1.2508,1.2503,1.2508,21400000.0
2009-06-01 07:17:00,1.2508,1.2508,1.2502,1.2504,22200000.0
2009-06-01 07:18:00,1.25045,1.25045,1.25035,1.2504,19200000.0
2009-06-01 07:19:00,1.25035,1.25055,1.24975,1.25,96000000.0
2009-06-01 07:20:00,1.24995,1.25,1.24945,1.24965,70400000.0
2009-06-01 07:21:00,1.24965,1.2499,1.24935,1.2499,96200000.0
2009-06-01 07:22:00,1.2499,1.25,1.2492,1.24975,63400000.0
2009-06-01 07:23:00,1.2498,1.25045,1.24975,1.25,66600000.0
2009-06-01 07:24:00,1.24995,1.25045,1.24985,1.25015,71400000.0
2009-06-01 07:25:00,1.25015,1.25035,1.24995,1.25015,101800000.0
2009-06-01 07:26:00,1.2503,1.2504,1.2499,1.25025,56600000.0
2009-06-01 07:27:00,1.25025,1.25065,1.2502,1.25065,83400000.0
2009-06-01 07:28:00,1.25065,1.251,1.24985,1.25085,137000000.0
2009-06-01 07:29:00,1.25085,1.25095,1.2508,1.25085,8400000.0
2009-06-01 07:30:00,1.25095,1.2511,1.25065,1.25065,26000000.0
2009-06-01 07:31:00,1.25065,1.2507,1.2503,1.2504,26400000.0
2009-06-01 07:32:00,1.25055,1.25055,1.25035,1.25055,15200000.0
2009-06-01 07:33:00,1.25055,1.2506,1.24975,1.24975,56600000.0
2009-06-01 07:34:00,1.2498,1.2502,1.2498,1.2502,35400000.0
2009-06-01 07:35:00,1.2502,1.25055,1.24985,1.25045,49800000.0
2009-06-01 07:36:00,1.25,1.25045,1.25,1.25035,24400000.0
2009-06-01 07:37:00,1.25045,1.25085,1.25045,1.25085,36800000.0
2009-06-01 07:38:00,1.25085,1.2513,1.2504,1.2513,63200000.0
2009-06-01 07:39:00,1.25135,1.25135,1.2507,1.25125,46200000.0
2009-06-01 07:40:00,1.2513,1.2516,1.2512,1.25135,85600000.0
2009-06-01 07:41:00,1.25125,1.25175,1.25125,1.25145,59600000.0
2009-06-01 07:42:00,1.25145,1.2516,1.2512,1.2513,48800000.0
2009-06-01 07:43:00,1.2513,1.25145,1.2511,1.25125,60000000.0
2009-06-01 07:44:00,1.2513,1.2513,1.2506,1.25075,93600000.0
2009-06-01 07:45:00,1.2507,1.25085,1.2505,1.25075,109400000.0
2009-06-01 07:46:00,1.25075,1.2509,1.25055,1.2506,45800000.0
2009-06-01 07:47:00,1.2506,1.2511,1.25035,1.2511,42400000.0
2009-06-01 07:48:00,1.2509,1.25115,1.2508,1.2509,25000000.0
2009-06-01 07:49:00,1.25105,1.2511,1.2502,1.2506,103800000.0
2009-06-01 07:50:00,1.25055,1.25055,1.25025,1.25025,41000000.0
2009-06-01 07:51:00,1.2503,1.25045,1.2503,1.25045,18400000.0
2009-06-01 07:52:00,1.25045,1.25075,1.25045,1.25075,23200000.0
2009-06-01 07:53:00,1.2508,1.2508,1.25055,1.2507,51200000.0
2009-06-01 07:54:00,1.2507,1.25175,1.25065,1.251,114400000.0
2009-06-01 07:55:00,1.251,1.25175,1.2508,1.25115,86600000.0
2009-06-01 07:56:00,1.25115,1.25155,1.2508,1.25155,59200000.0
2009-06-01 07:57:00,1.25155,1.2517,1.2507,1.251,95800000.0
2009-06-01 07:58:00,1.25095,1.2515,1.2505,1.2515,100000000.0
2009-06-01 07:59:00,1.252,1.252,1.251,1.2513,107000000.0
2009-06-01 08:00:00,1.25135,1.25195,1.2512,1.2513,72400000.0
2009-06-01 08:01:00,1.2513,1.25135,1.25125,1.25135,20800000.0
2009-06-01 08:02:00,1.2513,1.25145,1.25125,1.25145,40200000.0
2009-06-01 08:03:00,1.2514,1.25145,1.25095,1.25115,74400000.0
2009-06-01 08:04:00,1.2511,1.25155,1.251,1.25135,59400000.0
2009-06-01 08:05:00,1.2513,1.2516,1.2512,1.2516,45600000.0
2009-06-01 08:06:00,1.25155,1.25175,1.25135,1.2514,20800000.0
2009-06-01 08:07:00,1.2515,1.2515,1.25115,1.25145,30000000.0
2009-06-01 08:08:00,1.25145,1.25145,1.2511,1.25115,56000000.0
2009-06-01 08:09:00,1.2513,1.2513,1.25075,1.25075,16000000.0
2009-06-01 08:10:00,1.251,1.2515,1.2507,1.25115,80000000.0
2009-06-01 08:11:00,1.2512,1.2514,1.251,1.25125,95800000.0
2009-06-01 08:12:00,1.25135,1.2519,1.2506,1.2507,125400000.0
2009-06-01 08:13:00,1.25065,1.25175,1.2506,1.25105,148200000.0
2009-06-01 08:14:00,1.25095,1.2511,1.2504,1.2505,46400000.0
2009-06-01 08:15:00,1.2505,1.25085,1.2501,1.25065,96000000.0
2009-06-01 08:16:00,1.2507,1.2511,1.25025,1.25055,53000000.0
2009-06-01 08:17:00,1.2506,1.2516,1.2506,1.2509,64600000.0
2009-06-01 08:18:00,1.251,1.25135,1.25035,1.2507,43200000.0
2009-06-01 08:19:00,1.25065,1.25155,1.25055,1.25155,99000000.0
2009-06-01 08:20:00,1.25135,1.2518,1.2513,1.2517,86200000.0
2009-06-01 08:21:00,1.2517,1.2519,1.25085,1.25135,117800000.0
2009-06-01 08:22:00,1.25125,1.25135,1.251,1.251,52200000.0
2009-06-01 08:23:00,1.251,1.25155,1.25075,1.25155,141400000.0
2009-06-01 08:24:00,1.2516,1.25215,1.25115,1.25145,97400000.0
2009-06-01 08:25:00,1.25145,1.25155,1.25035,1.2507,117200000.0
2009-06-01 08:26:00,1.2507,1.25225,1.2503,1.25135,96400000.0
2009-06-01 08:27:00,1.2515,1.2521,1.2515,1.25185,56200000.0
2009-06-01 08:28:00,1.25195,1.25195,1.25095,1.2516,53000000.0
2009-06-01 08:29:00,1.25135,1.25225,1.251,1.2521,258400000.0
2009-06-01 08:30:00,1.2521,1.25255,1.25135,1.2519,130800000.0
2009-06-01 08:31:00,1.2522,1.25325,1.25195,1.2524,111200000.0
2009-06-01 08:32:00,1.2524,1.2524,1.2518,1.25205,35200000.0
2009-06-01 08:33:00,1.2521,1.2523,1.25205,1.2521,20800000.0
2009-06-01 08:34:00,1.25215,1.2522,1.25205,1.2521,14400000.0
2009-06-01 08:35:00,1.25215,1.2522,1.252,1.2522,53600000.0
2009-06-01 08:36:00,1.2522,1.2522,1.2522,1.2522,15600000.0
2009-06-01 08:37:00,1.2525,1.2528,1.25185,1.2521,54800000.0
2009-06-01 08:38:00,1.2521,1.25225,1.25195,1.25215,27600000.0
2009-06-01 08:39:00,1.25225,1.2527,1.252,1.25225,70800000.0
2009-06-01 08:40:00,1.2523,1.25255,1.2516,1.2518,105800000.0
2009-06-01 08:41:00,1.2518,1.25185,1.25065,1.25085,103600000.0
2009-06-01 08:42:00,1.25085,1.25175,1.2505,1.2514,210000000.0
2009-06-01 08:43:00,1.2514,1.2516,1.2514,1.2516,246400000.0
2009-06-01 08:44:00,1.2516,1.2516,1.25015,1.25065,210600000.0
2009-06-01 08:45:00,1.2506,1.2514,1.25055,1.25075,60000000.0
2009-06-01 08:46:00,1.25085,1.25125,1.25055,1.25125,87600000.0
2009-06-01 08:47:00,1.2512,1.25135,1.25065,1.2509,78800000.0
2009-06-01 08:48:00,1.25085,1.25125,1.25085,1.25125,72200000.0
2009-06-01 08:49:00,1.25125,1.25145,1.251,1.25135,50400000.0
2009-06-01 08:50:00,1.25125,1.25145,1.2505,1.2506,117000000.0
2009-06-01 08:51:00,1.2507,1.2507,1.2496,1.2503,50000000.0
2009-06-01 08:52:00,1.2496,1.2497,1.24825,1.249,162200000.0
2009-06-01 08:53:00,1.249,1.24935,1.2484,1.2488,223600000.0
2009-06-01 08:54:00,1.2488,1.24935,1.24865,1.2488,292400000.0
2009-06-01 08:55:00,1.2488,1.24935,1.2487,1.24915,347000000.0
2009-06-01 08:56:00,1.2492,1.2496,1.24875,1.2493,126800000.0
2009-06-01 08:57:00,1.2491,1.2492,1.2487,1.2488,180600000.0
2009-06-01 08:58:00,1.24885,1.249,1.24875,1.2488,257200000.0
2009-06-01 08:59:00,1.2488,1.2488,1.2488,1.2488,232000000.0
2009-06-01 09:00:00,1.2488,1.2488,1.2482,1.2488,208800000.0
2009-06-01 09:01:00,1.2488,1.2488,1.24695,1.2476,81600000.0
2009-06-01 09:02:00,1.2476,1.2485,1.2471,1.2485,147400000.0
2009-06-01 09:03:00,1.2485,1.2485,1.2485,1.2485,89600000.0
2009-06-01 09:04:00,1.2485,1.2485,1.2485,1.2485,73600000.0
2009-06-01 09:05:00,1.2485,1.24855,1.2484,1.2485,94000000.0
2009-06-01 09:06:00,1.2485,1.24865,1.2485,1.2485,70800000.0
2009-06-01 09:07:00,1.2485,1.2488,1.24835,1.2484,46800000.0
2009-06-01 09:08:00,1.2484,1.2485,1.2467,1.2474,91400000.0
2009-06-01 09:09:00,1.24745,1.24885,1.24735,1.24805,117600000.0
2009-06-01 09:10:00,1.24805,1.24895,1.24785,1.2486,120000000.0
2009-06-01 09:11:00,1.2487,1.249,1.2483,1.24855,128800000.0
2009-06-01 09:12:00,1.24865,1.2491,1.2482,1.2488,122000000.0
2009-06-01 09:13:00,1.24895,1.24895,1.2482,1.2487,99400000.0
2009-06-01 09:14:00,1.24875,1.24885,1.24775,1.2479,94800000.0
2009-06-01 09:15:00,1.2479,1.2484,1.24785,1.24815,125800000.0
2009-06-01 09:16:00,1.24805,1.2481,1.24705,1.24765,162400000.0
2009-06-01 09:17:00,1.2478,1.2479,1.2472,1.2472,142000000.0
2009-06-01 09:18:00,1.24735,1.24815,1.24715,1.24815,193400000.0
2009-06-01 09:19:00,1.2481,1.24825,1.24765,1.24795,140800000.0
2009-06-01 09:20:00,1.24795,1.2485,1.2478,1.248,147200000.0
2009-06-01 09:21:00,1.2481,1.24845,1.24805,1.2483,111200000.0
2009-06-01 09:22:00,1.2483,1.24905,1.2481,1.24895,101200000.0
2009-06-01 09:23:00,1.2491,1.24915,1.24805,1.24835,170800000.0
2009-06-01 09:24:00,1.24835,1.2485,1.248,1.24845,124800000.0
2009-06-01 09:25:00,1.2485,1.2485,1.248,1.2482,62800000.0
2009-06-01 09:26:00,1.2482,1.2482,1.2473,1.2478,92400000.0
2009-06-01 09:27:00,1.24785,1.24795,1.24755,1.2477,76000000.0
2009-06-01 09:28:00,1.24775,1.24795,1.2466,1.2468,135400000.0
2009-06-01 09:29:00,1.2471,1.248,1.247,1.2478,82800000.0
2009-06-01 09:30:00,1.24785,1.2481,1.2474,1.24765,91000000.0
2009-06-01 09:31:00,1.24755,1.24765,1.2468,1.2475,88400000.0
2009-06-01 09:32:00,1.2475,1.2475,1.24665,1.2469,54400000.0
2009-06-01 09:33:00,1.247,1.247,1.2466,1.2468,54800000.0
2009-06-01 09:34:00,1.24685,1.24715,1.2465,1.2468,68400000.0
2009-06-01 09:35:00,1.24665,1.24705,1.2465,1.24675,130400000.0
2009-06-01 09:36:00,1.2467,1.24695,1.24645,1.2466,55800000.0
2009-06-01 09:37:00,1.24645,1.24705,1.24645,1.2467,56200000.0
2009-06-01 09:38:00,1.24665,1.2472,1.24645,1.2471,95400000.0
2009-06-01 09:39:00,1.24705,1.2477,1.24695,1.24745,129400000.0
2009-06-01 09:40:00,1.24745,1.2478,1.247,1.2477,112800000.0
2009-06-01 09:41:00,1.24765,1.24775,1.24725,1.24755,73600000.0
2009-06-01 09:42:00,1.2476,1.2484,1.24715,1.24745,116400000.0
2009-06-01 09:43:00,1.2477,1.2478,1.2472,1.2476,100000000.0
2009-06-01 09:44:00,1.24755,1.24765,1.24685,1.2469,132400000.0
2009-06-01 09:45:00,1.2468,1.248,1.2468,1.2475,192400000.0
2009-06-01 09:46:00,1.24745,1.2483,1.24735,1.2479,134200000.0
2009-06-01 09:47:00,1.2479,1.24825,1.2476,1.2477,88600000.0
2009-06-01 09:48:00,1.2478,1.24805,1.2472,1.24725,69600000.0
2009-06-01 09:49:00,1.24745,1.24825,1.2472,1.2481,112000000.0
2009-06-01 09:50:00,1.24805,1.249,1.2476,1.2483,149600000.0
2009-06-01 09:51:00,1.24835,1.24875,1.2478,1.24855,149000000.0
2009-06-01 09:52:00,1.24865,1.249,1.248,1.2483,80600000.0
2009-06-01 09:53:00,1.24825,1.2485,1.24795,1.24845,125600000.0
2009-06-01 09:54:00,1.2485,1.2498,1.2483,1.2497,187400000.0
2009-06-01 09:55:00,1.2497,1.24985,1.2491,1.24935,89000000.0
2009-06-01 09:56:00,1.24935,1.24955,1.24865,1.2494,106600000.0
2009-06-01 09:57:00,1.2494,1.24985,1.2484,1.2485,70800000.0
2009-06-01 09:58:00,1.24845,1.249,1.24805,1.249,70400000.0
2009-06-01 09:59:00,1.2489,1.2491,1.24855,1.24905,126400000.0
2009-06-01 10:00:00,1.24905,1.24945,1.24875,1.24885,61400000.0
2009-06-01 10:01:00,1.24895,1.2494,1.24895,1.2492,28800000.0
2009-06-01 10:02:00,1.2491,1.24965,1.249,1.2491,50200000.0
2009-06-01 10:03:00,1.24905,1.2494,1.24865,1.2489,96000000.0
2009-06-01 10:04:00,1.2489,1.249,1.2481,1.24855,121200000.0
2009-06-01 10:05:00,1.24855,1.24955,1.24855,1.24925,52000000.0
2009-06-01 10:06:00,1.2493,1.2497,1.24895,1.24925,51000000.0
2009-06-01 10:07:00,1.2492,1.24955,1.2489,1.24955,89000000.0
2009-06-01 10:08:00,1.2497,1.2501,1.24905,1.25,90200000.0
2009-06-01 10:09:00,1.25,1.2502,1.2489,1.24945,151000000.0
2009-06-01 10:10:00,1.2496,1.2499,1.24935,1.2497,69400000.0
2009-06-01 10:11:00,1.2497,1.2505,1.2497,1.25025,121000000.0
2009-06-01 10:12:00,1.25025,1.2509,1.2502,1.2507,69400000.0
2009-06-01 10:13:00,1.2508,1.25175,1.2508,1.2517,137800000.0
2009-06-01 10:14:00,1.25165,1.25175,1.2509,1.25145,114200000.0
2009-06-01 10:15:00,1.2509,1.25175,1.25075,1.2513,130200000.0
2009-06-01 10:16:00,1.25125,1.2516,1.2509,1.2511,125600000.0
2009-06-01 10:17:00,1.25115,1.25115,1.25025,1.2503,87800000.0
2009-06-01 10:18:00,1.2503,1.2506,1.2501,1.2506,61600000.0
2009-06-01 10:19:00,1.2505,1.25055,1.24995,1.25015,106400000.0
2009-06-01 10:20:00,1.25025,1.2505,1.24945,1.25025,89200000.0
2009-06-01 10:21:00,1.25035,1.25035,1.24965,1.25,112800000.0
2009-06-01 10:22:00,1.25005,1.25025,1.2499,1.2499,46400000.0
2009-06-01 10:23:00,1.25005,1.25015,1.2498,1.25015,76200000.0
2009-06-01 10:24:00,1.2502,1.25045,1.2498,1.25005,100200000.0
2009-06-01 10:25:00,1.25005,1.25055,1.25005,1.2503,100000000.0
2009-06-01 10:26:00,1.2505,1.2505,1.25015,1.25025,20800000.0
2009-06-01 10:27:00,1.2503,1.25085,1.2502,1.25025,101400000.0
2009-06-01 10:28:00,1.2498,1.2506,1.2494,1.24985,133800000.0
2009-06-01 10:29:00,1.24985,1.24995,1.2498,1.2499,38600000.0
2009-06-01 10:30:00,1.24995,1.2502,1.24885,1.2497,124000000.0
2009-06-01 10:31:00,1.24965,1.2499,1.2493,1.24965,103800000.0
2009-06-01 10:32:00,1.2497,1.25005,1.24915,1.2494,100400000.0
2009-06-01 10:33:00,1.2494,1.2498,1.24885,1.2497,76400000.0
2009-06-01 10:34:00,1.25,1.25005,1.2493,1.2496,113000000.0
2009-06-01 10:35:00,1.24975,1.2499,1.24935,1.2496,101800000.0
2009-06-01 10:36:00,1.24955,1.2498,1.24935,1.2497,111000000.0
2009-06-01 10:37:00,1.2497,1.2497,1.2488,1.2496,147600000.0
2009-06-01 10:38:00,1.2496,1.2496,1.2484,1.2484,220800000.0
2009-06-01 10:39:00,1.24835,1.2491,1.2482,1.2483,109800000.0
2009-06-01 10:40:00,1.2483,1.24875,1.24805,1.2482,51200000.0
2009-06-01 10:41:00,1.2482,1.24905,1.2479,1.2487,165600000.0
2009-06-01 10:42:00,1.24865,1.24875,1.24805,1.24835,96200000.0
2009-06-01 10:43:00,1.2484,1.2489,1.248,1.24835,96400000.0
2009-06-01 10:44:00,1.24845,1.2488,1.2483,1.2487,43800000.0
2009-06-01 10:45:00,1.24865,1.2488,1.2482,1.24855,44000000.0
2009-06-01 10:46:00,1.24855,1.2487,1.2476,1.2477,96200000.0
2009-06-01 10:47:00,1.2478,1.2486,1.2477,1.2484,79400000.0
2009-06-01 10:48:00,1.2484,1.2484,1.2476,1.24805,149400000.0
2009-06-01 10:49:00,1.248,1.2483,1.2479,1.24795,74600000.0
2009-06-01 10:50:00,1.24795,1.24835,1.2479,1.24805,105800000.0
2009-06-01 10:51:00,1.2481,1.2481,1.2477,1.24775,59400000.0
2009-06-01 10:52:00,1.2477,1.2478,1.2471,1.2476,126400000.0
2009-06-01 10:53:00,1.24765,1.24865,1.24765,1.2482,56400000.0
2009-06-01 10:54:00,1.24815,1.2482,1.24795,1.2482,57200000.0
2009-06-01 10:55:00,1.24825,1.24855,1.24805,1.2484,90800000.0
2009-06-01 10:56:00,1.2484,1.2492,1.2483,1.2489,199000000.0
2009-06-01 10:57:00,1.2488,1.2488,1.2484,1.2486,104000000.0
2009-06-01 10:58:00,1.24875,1.2489,1.24825,1.2483,195000000.0
2009-06-01 10:59:00,1.2484,1.2487,1.24805,1.2484,97400000.0
2009-06-01 11:00:00,1.2484,1.2485,1.24725,1.2477,212800000.0
2009-06-01 11:01:00,1.2477,1.2486,1.2472,1.2482,126000000.0
2009-06-01 11:02:00,1.24835,1.24845,1.2477,1.2483,156400000.0
2009-06-01 11:03:00,1.2483,1.24855,1.248,1.2483,110600000.0
2009-06-01 11:04:00,1.2483,1.24845,1.2482,1.2483,89200000.0
2009-06-01 11:05:00,1.2483,1.2484,1.24765,1.24795,131600000.0
2009-06-01 11:06:00,1.248,1.24815,1.24745,1.24765,133200000.0
2009-06-01 11:07:00,1.2477,1.2482,1.24725,1.2482,105600000.0
2009-06-01 11:08:00,1.24825,1.2488,1.24795,1.2483,110000000.0
2009-06-01 11:09:00,1.2483,1.2485,1.2482,1.2484,93200000.0
2009-06-01 11:10:00,1.2484,1.2488,1.248,1.2483,146400000.0
2009-06-01 11:11:00,1.2484,1.2486,1.24805,1.2484,77200000.0
2009-06-01 11:12:00,1.24845,1.2488,1.24835,1.24875,92200000.0
2009-06-01 11:13:00,1.2488,1.2489,1.2478,1.24795,139000000.0
2009-06-01 11:14:00,1.2482,1.2484,1.24775,1.24805,118600000.0
2009-06-01 11:15:00,1.248,1.24845,1.248,1.24825,68200000.0
2009-06-01 11:16:00,1.24825,1.24885,1.2481,1.24875,108200000.0
2009-06-01 11:17:00,1.2487,1.2487,1.2485,1.2485,8400000.0
2009-06-01 11:18:00,1.2485,1.2485,1.2484,1.2485,14200000.0
2009-06-01 11:19:00,1.2485,1.2486,1.24815,1.24855,33200000.0
2009-06-01 11:20:00,1.24855,1.24885,1.24855,1.2487,13200000.0
2009-06-01 11:21:00,1.24875,1.2488,1.24825,1.24845,30400000.0
2009-06-01 11:22:00,1.24855,1.2488,1.24855,1.2488,15600000.0
2009-06-01 11:23:00,1.24885,1.24885,1.2486,1.2487,8400000.0
2009-06-01 11:24:00,1.2486,1.2488,1.2484,1.2487,52000000.0
2009-06-01 11:25:00,1.2486,1.24905,1.2479,1.2479,71000000.0
2009-06-01 11:26:00,1.24795,1.248,1.24715,1.24715,29600000.0
2009-06-01 11:27:00,1.24725,1.24815,1.24725,1.2479,127800000.0
2009-06-01 11:28:00,1.2479,1.2481,1.2479,1.2481,30800000.0
2009-06-01 11:29:00,1.2483,1.2483,1.2475,1.2477,130600000.0
2009-06-01 11:30:00,1.2478,1.24845,1.24745,1.24765,155400000.0
2009-06-01 11:31:00,1.24755,1.2486,1.2474,1.2482,57200000.0
2009-06-01 11:32:00,1.2481,1.2482,1.2477,1.24815,83000000.0
2009-06-01 11:33:00,1.2483,1.2483,1.24785,1.2481,95400000.0
2009-06-01 11:34:00,1.24765,1.2482,1.2474,1.24805,70800000.0
2009-06-01 11:35:00,1.24815,1.2483,1.24795,1.24805,30000000.0
2009-06-01 11:36:00,1.24815,1.2483,1.248,1.2481,48400000.0
2009-06-01 11:37:00,1.24805,1.2481,1.24725,1.24745,99400000.0
2009-06-01 11:38:00,1.2475,1.2477,1.24725,1.24745,35000000.0
2009-06-01 11:39:00,1.24745,1.24765,1.2473,1.2475,72200000.0
2009-06-01 11:40:00,1.2475,1.2477,1.2474,1.2474,104000000.0
2009-06-01 11:41:00,1.2475,1.2479,1.24745,1.2476,64000000.0
2009-06-01 11:42:00,1.24775,1.2481,1.24755,1.248,94800000.0
2009-06-01 11:43:00,1.248,1.24805,1.24765,1.24775,48800000.0
2009-06-01 11:44:00,1.24785,1.2481,1.24765,1.24805,51000000.0
2009-06-01 11:45:00,1.2481,1.2483,1.24775,1.2483,89400000.0
2009-06-01 11:46:00,1.24815,1.2486,1.24765,1.24765,181600000.0
2009-06-01 11:47:00,1.2477,1.2479,1.2476,1.2477,70200000.0
2009-06-01 11:48:00,1.24785,1.248,1.24755,1.248,81000000.0
2009-06-01 11:49:00,1.24805,1.2482,1.24765,1.24785,79600000.0
2009-06-01 11:50:00,1.24785,1.2487,1.2477,1.24855,107000000.0
2009-06-01 11:51:00,1.24855,1.2488,1.2484,1.24855,70600000.0
2009-06-01 11:52:00,1.2485,1.2491,1.248,1.249,52400000.0
2009-06-01 11:53:00,1.249,1.2493,1.24895,1.24895,70000000.0
2009-06-01 11:54:00,1.249,1.2491,1.2486,1.249,61400000.0
2009-06-01 11:55:00,1.24895,1.249,1.24875,1.2489,101200000.0
2009-06-01 11:56:00,1.2488,1.249,1.24855,1.249,62800000.0
2009-06-01 11:57:00,1.249,1.2492,1.24875,1.2491,59600000.0
2009-06-01 11:58:00,1.2491,1.2491,1.2486,1.2486,47800000.0
2009-06-01 11:59:00,1.2487,1.24895,1.2482,1.24835,82600000.0
2009-06-01 12:00:00,1.2484,1.2484,1.2479,1.24835,43600000.0
2009-06-01 12:01:00,1.2484,1.24875,1.24815,1.2483,181400000.0
2009-06-01 12:02:00,1.2484,1.2493,1.248,1.2481,140000000.0
2009-06-01 12:03:00,1.248,1.24845,1.24785,1.24815,119200000.0
2009-06-01 12:04:00,1.2483,1.24865,1.2479,1.24825,168200000.0
2009-06-01 12:05:00,1.2482,1.24885,1.24795,1.2484,135400000.0
2009-06-01 12:06:00,1.2483,1.2485,1.2481,1.2481,85200000.0
2009-06-01 12:07:00,1.24815,1.24855,1.24815,1.24855,44000000.0
2009-06-01 12:08:00,1.2487,1.2487,1.2487,1.2487,32000000.0
2009-06-01 12:09:00,1.2487,1.2487,1.2487,1.2487,28800000.0
2009-06-01 12:10:00,1.2487,1.24915,1.24855,1.2488,77800000.0
2009-06-01 12:11:00,1.24895,1.249,1.2487,1.2488,68200000.0
2009-06-01 12:12:00,1.2488,1.2489,1.2486,1.2488,107600000.0
2009-06-01 12:13:00,1.2488,1.2488,1.24865,1.2487,65800000.0
2009-06-01 12:14:00,1.2487,1.24875,1.2486,1.2487,68800000.0
2009-06-01 12:15:00,1.24865,1.2492,1.2485,1.249,93000000.0
2009-06-01 12:16:00,1.24915,1.2494,1.2485,1.2487,104800000.0
2009-06-01 12:17:00,1.2487,1.24895,1.2487,1.24875,36200000.0
2009-06-01 12:18:00,1.24875,1.24945,1.2485,1.2491,96000000.0
2009-06-01 12:19:00,1.2491,1.2498,1.24895,1.24935,87600000.0
2009-06-01 12:20:00,1.2494,1.2497,1.2494,1.2496,79200000.0
2009-06-01 12:21:00,1.24965,1.2498,1.24945,1.24955,39200000.0
2009-06-01 12:22:00,1.2497,1.2497,1.2496,1.24965,9600000.0
2009-06-01 12:23:00,1.24965,1.24975,1.2496,1.2497,22400000.0
2009-06-01 12:24:00,1.2498,1.25,1.2489,1.2489,62200000.0
2009-06-01 12:25:00,1.24895,1.24905,1.24855,1.249,62600000.0
2009-06-01 12:26:00,1.24905,1.24935,1.2486,1.249,166200000.0
2009-06-01 12:27:00,1.2491,1.25,1.24865,1.25,46200000.0
2009-06-01 12:28:00,1.2492,1.2497,1.2492,1.24945,77800000.0
2009-06-01 12:29:00,1.2495,1.2499,1.24935,1.24935,71200000.0
2009-06-01 12:30:00,1.24945,1.24965,1.24945,1.24945,39000000.0
2009-06-01 12:31:00,1.2494,1.24965,1.24925,1.24945,92600000.0
2009-06-01 12:32:00,1.24945,1.24995,1.24945,1.24965,31800000.0
2009-06-01 12:33:00,1.2498,1.25,1.24915,1.24935,74400000.0
2009-06-01 12:34:00,1.24935,1.2494,1.2492,1.24935,57600000.0
2009-06-01 12:35:00,1.24935,1.2495,1.24835,1.24925,68800000.0
2009-06-01 12:36:00,1.24935,1.25015,1.24875,1.25005,57200000.0
2009-06-01 12:37:00,1.25005,1.25005,1.2497,1.25,28800000.0
2009-06-01 12:38:00,1.25005,1.2502,1.24995,1.25,34600000.0
2009-06-01 12:39:00,1.25,1.25005,1.24975,1.24975,34600000.0
2009-06-01 12:40:00,1.24965,1.2499,1.2496,1.24975,67800000.0
2009-06-01 12:41:00,1.24975,1.25,1.24965,1.2499,92600000.0
2009-06-01 12:42:00,1.2497,1.24995,1.2497,1.24985,70800000.0
2009-06-01 12:43:00,1.24985,1.2499,1.24925,1.2493,90000000.0
2009-06-01 12:44:00,1.2493,1.24975,1.24905,1.2494,80000000.0
2009-06-01 12:45:00,1.2494,1.2498,1.2494,1.2495,77200000.0
2009-06-01 12:46:00,1.2495,1.2499,1.2489,1.2493,73000000.0
2009-06-01 12:47:00,1.24945,1.24965,1.2483,1.24865,96200000.0
2009-06-01 12:48:00,1.2487,1.2491,1.2483,1.24835,73000000.0
2009-06-01 12:49:00,1.24845,1.24895,1.24845,1.24875,94600000.0
2009-06-01 12:50:00,1.24885,1.24905,1.24845,1.24905,52200000.0
2009-06-01 12:51:00,1.24905,1.24915,1.24895,1.24905,9600000.0
2009-06-01 12:52:00,1.249,1.24915,1.24855,1.2488,56200000.0
2009-06-01 12:53:00,1.2488,1.24915,1.24865,1.2491,53200000.0
2009-06-01 12:54:00,1.2492,1.2492,1.2482,1.24885,56200000.0
2009-06-01 12:55:00,1.24895,1.24895,1.24825,1.24875,44600000.0
2009-06-01 12:56:00,1.2487,1.24895,1.24865,1.24875,41400000.0
2009-06-01 12:57:00,1.24885,1.24905,1.24865,1.24865,34600000.0
2009-06-01 12:58:00,1.24865,1.24875,1.24825,1.2483,71600000.0
2009-06-01 12:59:00,1.2483,1.24835,1.2483,1.2483,16800000.0
2009-06-01 13:00:00,1.2483,1.2483,1.2483,1.2483,31000000.0
2009-06-01 13:01:00,1.2483,1.2483,1.2483,1.2483,16000000.0
2009-06-01 13:02:00,1.2483,1.2483,1.2483,1.2483,14000000.0
2009-06-01 13:03:00,1.2483,1.2483,1.2483,1.2483,31000000.0
2009-06-01 13:04:00,1.2483,1.2483,1.24745,1.24765,85200000.0
2009-06-01 13:05:00,1.24765,1.24765,1.24705,1.2472,27000000.0
2009-06-01 13:06:00,1.24735,1.2479,1.24715,1.2474,73800000.0
2009-06-01 13:07:00,1.2475,1.2478,1.24725,1.24745,64600000.0
2009-06-01 13:08:00,1.2474,1.24755,1.24665,1.2473,163000000.0
2009-06-01 13:09:00,1.24725,1.24765,1.24725,1.2474,78400000.0
2009-06-01 13:10:00,1.2475,1.24765,1.2471,1.24755,69000000.0
2009-06-01 13:11:00,1.24765,1.24765,1.24685,1.2471,115800000.0
2009-06-01 13:12:00,1.2472,1.2473,1.24705,1.2472,45200000.0
2009-06-01 13:13:00,1.24715,1.2474,1.24695,1.2474,68800000.0
2009-06-01 13:14:00,1.2474,1.24835,1.24705,1.2479,147800000.0
2009-06-01 13:15:00,1.2479,1.2486,1.2474,1.2474,162200000.0
2009-06-01 13:16:00,1.24715,1.24855,1.2471,1.2481,115800000.0
2009-06-01 13:17:00,1.24785,1.24875,1.24755,1.24815,116200000.0
2009-06-01 13:18:00,1.2482,1.2482,1.2469,1.2472,116800000.0
2009-06-01 13:19:00,1.2472,1.2478,1.24705,1.24725,52000000.0
2009-06-01 13:20:00,1.24735,1.24735,1.24665,1.24715,119200000.0
2009-06-01 13:21:00,1.24715,1.24725,1.24665,1.2471,53400000.0
2009-06-01 13:22:00,1.24715,1.24765,1.2468,1.2475,85400000.0
2009-06-01 13:23:00,1.24755,1.24815,1.2469,1.24765,99600000.0
2009-06-01 13:24:00,1.2477,1.2481,1.2476,1.2477,44800000.0
2009-06-01 13:25:00,1.24765,1.2477,1.2474,1.24745,22800000.0
2009-06-01 13:26:00,1.2475,1.24765,1.2474,1.24745,77200000.0
2009-06-01 13:27:00,1.2475,1.24765,1.2474,1.24755,44000000.0
2009-06-01 13:28:00,1.24765,1.24825,1.2476,1.2482,50000000.0
2009-06-01 13:29:00,1.24815,1.24845,1.2477,1.24795,70800000.0
2009-06-01 13:30:00,1.24805,1.24825,1.24735,1.24785,87000000.0
2009-06-01 13:31:00,1.24785,1.2479,1.2476,1.24785,42000000.0
2009-06-01 13:32:00,1.24795,1.24795,1.2473,1.24755,57200000.0
2009-06-01 13:33:00,1.24755,1.24805,1.24725,1.2477,80200000.0
2009-06-01 13:34:00,1.2478,1.24825,1.24735,1.248,94400000.0
2009-06-01 13:35:00,1.24805,1.24815,1.24695,1.24765,96400000.0
2009-06-01 13:36:00,1.24765,1.24805,1.24735,1.2475,61200000.0
2009-06-01 13:37:00,1.24765,1.248,1.24735,1.2479,81600000.0
2009-06-01 13:38:00,1.2479,1.24815,1.24755,1.24785,37200000.0
2009-06-01 13:39:00,1.24775,1.24795,1.24725,1.24765,73000000.0
2009-06-01 13:40:00,1.2476,1.2478,1.24745,1.24775,30000000.0
2009-06-01 13:41:00,1.24775,1.24775,1.24695,1.2474,55000000.0
2009-06-01 13:42:00,1.2474,1.2483,1.2474,1.2479,85400000.0
2009-06-01 13:43:00,1.2479,1.2481,1.2471,1.2471,76000000.0
2009-06-01 13:44:00,1.24695,1.24765,1.2468,1.2474,107400000.0
2009-06-01 13:45:00,1.2474,1.2477,1.24705,1.2475,74400000.0
2009-06-01 13:46:00,1.24755,1.24815,1.24705,1.2479,67800000.0
2009-06-01 13:47:00,1.2479,1.2479,1.24725,1.24725,32400000.0
2009-06-01 13:48:00,1.24725,1.24735,1.2468,1.24735,17200000.0
2009-06-01 13:49:00,1.24745,1.2479,1.2472,1.2473,40800000.0
2009-06-01 13:50:00,1.2473,1.2479,1.2472,1.24775,81200000.0
2009-06-01 13:51:00,1.2478,1.2479,1.24765,1.24765,53200000.0
2009-06-01 13:52:00,1.2473,1.2479,1.2473,1.2479,28400000.0
2009-06-01 13:53:00,1.24775,1.24775,1.2472,1.24725,47200000.0
2009-06-01 13:54:00,1.24735,1.2476,1.24725,1.24745,22600000.0
2009-06-01 13:55:00,1.2475,1.24795,1.2475,1.24775,45800000.0
2009-06-01 13:56:00,1.2478,1.2485,1.24755,1.24765,56800000.0
2009-06-01 13:57:00,1.24775,1.2478,1.2477,1.2477,6000000.0
2009-06-01 13:58:00,1.24765,1.24765,1.24725,1.2473,12000000.0
2009-06-01 13:59:00,1.24725,1.2473,1.24705,1.24705,15600000.0
2009-06-01 14:00:00,1.247,1.24785,1.247,1.2477,50400000.0
2009-06-01 14:01:00,1.2477,1.2481,1.2469,1.24805,76000000.0
2009-06-01 14:02:00,1.2481,1.2481,1.2469,1.2475,93200000.0
2009-06-01 14:03:00,1.24745,1.2479,1.2469,1.24725,122000000.0
2009-06-01 14:04:00,1.24725,1.2475,1.24685,1.2475,67200000.0
2009-06-01 14:05:00,1.24745,1.2483,1.24685,1.24715,152200000.0
2009-06-01 14:06:00,1.24705,1.24745,1.2467,1.24745,99800000.0
2009-06-01 14:07:00,1.2475,1.2475,1.2466,1.24715,127800000.0
2009-06-01 14:08:00,1.2471,1.2478,1.24665,1.2476,88000000.0
2009-06-01 14:09:00,1.24765,1.24775,1.2474,1.2474,68000000.0
2009-06-01 14:10:00,1.24745,1.24815,1.2474,1.2477,65200000.0
2009-06-01 14:11:00,1.2477,1.24825,1.24735,1.24815,103000000.0
2009-06-01 14:12:00,1.24805,1.24825,1.2477,1.24805,96000000.0
2009-06-01 14:13:00,1.24805,1.24825,1.24785,1.24815,39000000.0
2009-06-01 14:14:00,1.24805,1.2481,1.24735,1.2478,69600000.0
2009-06-01 14:15:00,1.2478,1.2484,1.2478,1.2483,134400000.0
2009-06-01 14:16:00,1.2483,1.2484,1.247,1.24745,131800000.0
2009-06-01 14:17:00,1.24755,1.2479,1.2471,1.2471,65200000.0
2009-06-01 14:18:00,1.2472,1.2473,1.2459,1.24665,132200000.0
2009-06-01 14:19:00,1.2466,1.2473,1.24625,1.24695,92200000.0
2009-06-01 14:20:00,1.24695,1.24715,1.24645,1.2467,99600000.0
2009-06-01 14:21:00,1.2466,1.24715,1.24625,1.24675,87000000.0
2009-06-01 14:22:00,1.2467,1.2468,1.24635,1.24645,71600000.0
2009-06-01 14:23:00,1.2465,1.248,1.2464,1.2472,94000000.0
2009-06-01 14:24:00,1.24705,1.24745,1.24685,1.2473,50800000.0
2009-06-01 14:25:00,1.24735,1.24745,1.24695,1.247,48000000.0
2009-06-01 14:26:00,1.2471,1.24745,1.24675,1.2468,39200000.0
2009-06-01 14:27:00,1.24675,1.2473,1.2467,1.247,54800000.0
2009-06-01 14:28:00,1.24705,1.2471,1.24695,1.247,25800000.0
2009-06-01 14:29:00,1.247,1.2472,1.247,1.2472,52800000.0
2009-06-01 14:30:00,1.24705,1.24815,1.24665,1.247,75000000.0
2009-06-01 14:31:00,1.247,1.2478,1.2465,1.24765,125600000.0
2009-06-01 14:32:00,1.2476,1.2483,1.24715,1.24815,124400000.0
2009-06-01 14:33:00,1.24825,1.24855,1.2471,1.24725,114800000.0
2009-06-01 14:34:00,1.2472,1.2478,1.24715,1.24775,44800000.0
2009-06-01 14:35:00,1.2477,1.2483,1.2471,1.2473,101600000.0
2009-06-01 14:36:00,1.2473,1.24805,1.24695,1.24795,113000000.0
2009-06-01 14:37:00,1.24785,1.24785,1.2471,1.2475,161000000.0
2009-06-01 14:38:00,1.2476,1.24835,1.2466,1.24765,112200000.0
2009-06-01 14:39:00,1.2477,1.24835,1.2472,1.24755,104200000.0
2009-06-01 14:40:00,1.24735,1.248,1.2472,1.2474,65200000.0
2009-06-01 14:41:00,1.24735,1.2477,1.24695,1.2477,77400000.0
2009-06-01 14:42:00,1.2474,1.2476,1.24685,1.24695,108600000.0
2009-06-01 14:43:00,1.24685,1.24725,1.24615,1.24695,129800000.0
2009-06-01 14:44:00,1.2467,1.24725,1.2466,1.24725,85000000.0
2009-06-01 14:45:00,1.24725,1.2477,1.24675,1.24705,101400000.0
2009-06-01 14:46:00,1.24705,1.2472,1.24665,1.2471,97800000.0
2009-06-01 14:47:00,1.2472,1.2473,1.24645,1.2466,130600000.0
2009-06-01 14:48:00,1.24665,1.2476,1.24655,1.24715,77800000.0
2009-06-01 14:49:00,1.2472,1.2476,1.24695,1.24755,56400000.0
2009-06-01 14:50:00,1.24755,1.2478,1.24745,1.2475,66600000.0
2009-06-01 14:51:00,1.2475,1.2481,1.2471,1.2477,124400000.0
2009-06-01 14:52:00,1.2478,1.2478,1.2472,1.2475,65600000.0
2009-06-01 14:53:00,1.2475,1.24815,1.2474,1.24815,86000000.0
2009-06-01 14:54:00,1.24815,1.24825,1.24775,1.2481,61200000.0
2009-06-01 14:55:00,1.248,1.24815,1.24765,1.24765,64000000.0
2009-06-01 14:56:00,1.2476,1.24795,1.24725,1.2477,108200000.0
2009-06-01 14:57:00,1.2477,1.2477,1.2471,1.2473,60000000.0
2009-06-01 14:58:00,1.24725,1.24765,1.24675,1.2469,86400000.0
2009-06-01 14:59:00,1.247,1.2475,1.2462,1.2465,152200000.0
2009-06-01 15:00:00,1.24665,1.24745,1.2463,1.24655,136400000.0
2009-06-01 15:01:00,1.2466,1.24725,1.24635,1.2472,52000000.0
2009-06-01 15:02:00,1.24695,1.247,1.2464,1.24665,134400000.0
2009-06-01 15:03:00,1.24645,1.24725,1.24645,1.24725,54600000.0
2009-06-01 15:04:00,1.2473,1.24745,1.24635,1.24645,75200000.0
2009-06-01 15:05:00,1.2464,1.24755,1.24595,1.24685,151200000.0
2009-06-01 15:06:00,1.24685,1.24735,1.2467,1.24695,109600000.0
2009-06-01 15:07:00,1.24715,1.24745,1.247,1.24715,106200000.0
2009-06-01 15:08:00,1.24725,1.24765,1.24725,1.24745,37200000.0
2009-06-01 15:09:00,1.2474,1.2476,1.2469,1.2469,92800000.0
2009-06-01 15:10:00,1.24695,1.24765,1.2468,1.2468,125000000.0
2009-06-01 15:11:00,1.2469,1.2469,1.2464,1.2464,87600000.0
2009-06-01 15:12:00,1.2464,1.24665,1.24615,1.24655,123200000.0
2009-06-01 15:13:00,1.24655,1.2476,1.24625,1.2472,115200000.0
2009-06-01 15:14:00,1.2473,1.24745,1.24705,1.24705,120200000.0
2009-06-01 15:15:00,1.24715,1.2473,1.24675,1.24715,113200000.0
2009-06-01 15:16:00,1.2475,1.2475,1.2467,1.2468,104600000.0
2009-06-01 15:17:00,1.24675,1.2473,1.24665,1.2471,132400000.0
2009-06-01 15:18:00,1.2472,1.24755,1.2469,1.24725,118800000.0
2009-06-01 15:19:00,1.24745,1.2477,1.24685,1.2473,62000000.0
2009-06-01 15:20:00,1.24725,1.2481,1.24685,1.2471,134800000.0
2009-06-01 15:21:00,1.24705,1.24765,1.24675,1.2476,64400000.0
2009-06-01 15:22:00,1.24755,1.2482,1.2471,1.2476,85200000.0
2009-06-01 15:23:00,1.2476,1.2476,1.2469,1.2473,88800000.0
2009-06-01 15:24:00,1.2473,1.24735,1.2462,1.24675,105000000.0
2009-06-01 15:25:00,1.24685,1.2472,1.2465,1.24675,120600000.0
2009-06-01 15:26:00,1.24695,1.2471,1.2464,1.24675,83000000.0
2009-06-01 15:27:00,1.24675,1.24695,1.2459,1.24645,100400000.0
2009-06-01 15:28:00,1.2464,1.24655,1.2461,1.24645,87200000.0
2009-06-01 15:29:00,1.2464,1.2467,1.24615,1.2467,73000000.0
2009-06-01 15:30:00,1.24665,1.24715,1.24595,1.24685,132000000.0
2009-06-01 15:31:00,1.24685,1.2472,1.24605,1.24675,170000000.0
2009-06-01 15:32:00,1.24675,1.2473,1.24645,1.24645,85400000.0
2009-06-01 15:33:00,1.2465,1.2468,1.2458,1.24635,92400000.0
2009-06-01 15:34:00,1.2464,1.2466,1.24605,1.2463,114800000.0
2009-06-01 15:35:00,1.24635,1.247,1.246,1.24615,226200000.0
2009-06-01 15:36:00,1.2461,1.247,1.24585,1.2465,209000000.0
2009-06-01 15:37:00,1.2464,1.2472,1.2461,1.24635,152400000.0
2009-06-01 15:38:00,1.24645,1.24735,1.24605,1.24705,152200000.0
2009-06-01 15:39:00,1.247,1.2472,1.2464,1.24655,114000000.0
2009-06-01 15:40:00,1.24665,1.24705,1.24635,1.2464,111000000.0
2009-06-01 15:41:00,1.24655,1.2469,1.24625,1.24675,187000000.0
2009-06-01 15:42:00,1.24675,1.2473,1.24655,1.2471,122800000.0
2009-06-01 15:43:00,1.2471,1.2475,1.24705,1.24725,151000000.0
2009-06-01 15:44:00,1.24725,1.24745,1.24645,1.24715,114000000.0
2009-06-01 15:45:00,1.2472,1.2477,1.2467,1.24745,110800000.0
2009-06-01 15:46:00,1.24745,1.24745,1.2465,1.2466,71400000.0
2009-06-01 15:47:00,1.24665,1.2469,1.24535,1.2457,110000000.0
2009-06-01 15:48:00,1.24545,1.24705,1.24545,1.2468,163400000.0
2009-06-01 15:49:00,1.24675,1.24705,1.24635,1.2469,124600000.0
2009-06-01 15:50:00,1.2468,1.24715,1.24645,1.24675,88400000.0
2009-06-01 15:51:00,1.247,1.2471,1.2466,1.24685,111200000.0
2009-06-01 15:52:00,1.247,1.2475,1.2463,1.2474,137000000.0
2009-06-01 15:53:00,1.2473,1.24735,1.24675,1.24725,148000000.0
2009-06-01 15:54:00,1.2473,1.2476,1.2471,1.2475,138200000.0
2009-06-01 15:55:00,1.24745,1.2478,1.24725,1.2474,108400000.0
2009-06-01 15:56:00,1.2473,1.2477,1.2467,1.24745,116000000.0
2009-06-01 15:57:00,1.24745,1.24765,1.2473,1.24765,90600000.0
2009-06-01 15:58:00,1.24765,1.2481,1.2471,1.24725,106400000.0
2009-06-01 15:59:00,1.24725,1.2473,1.24625,1.24695,144600000.0
2009-06-01 16:00:00,1.24705,1.24825,1.2461,1.2474,122200000.0
2009-06-01 16:01:00,1.24735,1.24815,1.2469,1.2471,102600000.0
2009-06-01 16:02:00,1.24705,1.24815,1.2469,1.24785,130400000.0
2009-06-01 16:03:00,1.248,1.2483,1.24735,1.2482,168400000.0
2009-06-01 16:04:00,1.2482,1.24835,1.2474,1.2477,149400000.0
2009-06-01 16:05:00,1.2478,1.2483,1.24755,1.2478,142200000.0
2009-06-01 16:06:00,1.24785,1.2483,1.24755,1.2478,103800000.0
2009-06-01 16:07:00,1.2479,1.2483,1.24775,1.2482,126400000.0
2009-06-01 16:08:00,1.2483,1.24885,1.24805,1.24835,99800000.0
2009-06-01 16:09:00,1.24845,1.2491,1.24755,1.24785,156000000.0
2009-06-01 16:10:00,1.2479,1.24835,1.24765,1.24765,55600000.0
2009-06-01 16:11:00,1.24775,1.2489,1.2477,1.24815,117400000.0
2009-06-01 16:12:00,1.24825,1.24845,1.2475,1.24825,112800000.0
2009-06-01 16:13:00,1.2479,1.2485,1.24725,1.24815,114400000.0
2009-06-01 16:14:00,1.24815,1.24845,1.24765,1.24765,191800000.0
2009-06-01 16:15:00,1.2477,1.2488,1.2474,1.24815,129600000.0
2009-06-01 16:16:00,1.2478,1.24825,1.2476,1.2482,128000000.0
2009-06-01 16:17:00,1.2481,1.24855,1.24785,1.24845,117200000.0
2009-06-01 16:18:00,1.2484,1.2485,1.2478,1.2481,77200000.0
2009-06-01 16:19:00,1.248,1.2487,1.2479,1.24835,53800000.0
2009-06-01 16:20:00,1.24835,1.24895,1.24795,1.2484,127600000.0
2009-06-01 16:21:00,1.2484,1.2488,1.24805,1.2483,124000000.0
2009-06-01 16:22:00,1.2483,1.24845,1.24795,1.24845,99200000.0
2009-06-01 16:23:00,1.2484,1.2487,1.24795,1.2487,77800000.0
2009-06-01 16:24:00,1.2487,1.24875,1.24795,1.24835,124800000.0
2009-06-01 16:25:00,1.24835,1.24935,1.24795,1.2488,151800000.0
2009-06-01 16:26:00,1.2487,1.2491,1.2484,1.249,82800000.0
2009-06-01 16:27:00,1.2489,1.2497,1.2484,1.2491,101400000.0
2009-06-01 16:28:00,1.2492,1.24955,1.24835,1.2486,127400000.0
2009-06-01 16:29:00,1.24865,1.24915,1.24815,1.2489,94400000.0
2009-06-01 16:30:00,1.2484,1.2492,1.24835,1.2486,124000000.0
2009-06-01 16:31:00,1.2484,1.24905,1.2483,1.24885,148000000.0
2009-06-01 16:32:00,1.2489,1.24925,1.2484,1.24905,134800000.0
2009-06-01 16:33:00,1.24915,1.2493,1.24855,1.24855,116200000.0
2009-06-01 16:34:00,1.2486,1.24975,1.24855,1.2493,91600000.0
2009-06-01 16:35:00,1.24935,1.2499,1.2487,1.249,68200000.0
2009-06-01 16:36:00,1.2489,1.24895,1.2485,1.24865,46800000.0
2009-06-01 16:37:00,1.2486,1.24885,1.24825,1.24845,108400000.0
2009-06-01 16:38:00,1.24845,1.2485,1.2481,1.2482,101800000.0
2009-06-01 16:39:00,1.2482,1.24865,1.24815,1.24865,65000000.0
2009-06-01 16:40:00,1.2483,1.2487,1.24815,1.2484,86400000.0
2009-06-01 16:41:00,1.2484,1.2487,1.24815,1.2486,76200000.0
2009-06-01 16:42:00,1.24865,1.24885,1.2482,1.24865,145200000.0
2009-06-01 16:43:00,1.24875,1.24875,1.2481,1.2482,91800000.0
2009-06-01 16:44:00,1.2482,1.2488,1.24815,1.24845,117600000.0
2009-06-01 16:45:00,1.24845,1.2487,1.2481,1.24845,116600000.0
2009-06-01 16:46:00,1.24855,1.2493,1.2484,1.2488,132000000.0
2009-06-01 16:47:00,1.2488,1.2492,1.2488,1.24885,81200000.0
2009-06-01 16:48:00,1.24875,1.24895,1.24815,1.24815,149200000.0
2009-06-01 16:49:00,1.2483,1.2487,1.2483,1.24855,93000000.0
2009-06-01 16:50:00,1.2487,1.2491,1.24865,1.24875,84600000.0
2009-06-01 16:51:00,1.2488,1.249,1.24865,1.24885,125200000.0
2009-06-01 16:52:00,1.24875,1.24895,1.24815,1.24845,138400000.0
2009-06-01 16:53:00,1.24835,1.249,1.2481,1.2482,47800000.0
2009-06-01 16:54:00,1.2482,1.24865,1.24815,1.2482,57000000.0
2009-06-01 16:55:00,1.2482,1.2487,1.2481,1.24845,69600000.0
2009-06-01 16:56:00,1.2484,1.24885,1.2481,1.2482,86400000.0
2009-06-01 16:57:00,1.2482,1.2482,1.2482,1.2482,72400000.0
2009-06-01 16:58:00,1.2482,1.24835,1.24815,1.2482,89600000.0
2009-06-01 16:59:00,1.2482,1.24855,1.24815,1.2482,84000000.0
2009-06-01 17:00:00,1.2482,1.2482,1.2472,1.2477,78200000.0
2009-06-01 17:01:00,1.2477,1.2477,1.24705,1.24725,87800000.0
2009-06-01 17:02:00,1.24725,1.2483,1.2472,1.24775,92800000.0
2009-06-01 17:03:00,1.248,1.24815,1.24735,1.2475,125400000.0
2009-06-01 17:04:00,1.2475,1.2482,1.2472,1.2472,126000000.0
2009-06-01 17:05:00,1.2472,1.24785,1.24715,1.2472,123000000.0
2009-06-01 17:06:00,1.2472,1.2473,1.2472,1.2472,81600000.0
2009-06-01 17:07:00,1.2472,1.24735,1.24715,1.2472,90600000.0
2009-06-01 17:08:00,1.2472,1.2472,1.2472,1.2472,72000000.0
2009-06-01 17:09:00,1.2472,1.2472,1.24615,1.2465,130600000.0
2009-06-01 17:10:00,1.2465,1.2474,1.24615,1.24665,170000000.0
2009-06-01 17:11:00,1.2467,1.24695,1.2461,1.24665,135000000.0
2009-06-01 17:12:00,1.24675,1.24755,1.2461,1.24655,130000000.0
2009-06-01 17:13:00,1.2467,1.2467,1.2463,1.24635,93200000.0
2009-06-01 17:14:00,1.2465,1.2468,1.24625,1.2465,103800000.0
2009-06-01 17:15:00,1.24645,1.2467,1.24635,1.24645,85200000.0
2009-06-01 17:16:00,1.24645,1.24665,1.2463,1.24645,60400000.0
2009-06-01 17:17:00,1.24645,1.24685,1.24625,1.2463,114000000.0
2009-06-01 17:18:00,1.24615,1.2469,1.24615,1.2468,86800000.0
2009-06-01 17:19:00,1.24695,1.2476,1.24635,1.24645,169600000.0
2009-06-01 17:20:00,1.24675,1.2475,1.2467,1.2467,150800000.0
2009-06-01 17:21:00,1.2467,1.2471,1.24635,1.24685,121000000.0
2009-06-01 17:22:00,1.2469,1.2472,1.2464,1.2466,72000000.0
2009-06-01 17:23:00,1.2466,1.2466,1.2462,1.2465,124400000.0
2009-06-01 17:24:00,1.2465,1.2468,1.24605,1.24655,90400000.0
2009-06-01 17:25:00,1.24665,1.2469,1.24625,1.24635,135600000.0
2009-06-01 17:26:00,1.2467,1.247,1.2462,1.2466,100600000.0
2009-06-01 17:27:00,1.24665,1.24685,1.24655,1.2466,92600000.0
2009-06-01 17:28:00,1.2466,1.24685,1.2465,1.24675,83400000.0
2009-06-01 17:29:00,1.2467,1.24685,1.24615,1.2464,80000000.0
2009-06-01 17:30:00,1.2464,1.2469,1.2461,1.24675,112400000.0
2009-06-01 17:31:00,1.24675,1.2473,1.24635,1.24635,71600000.0
2009-06-01 17:32:00,1.2465,1.2469,1.24635,1.2466,95400000.0
2009-06-01 17:33:00,1.2466,1.2468,1.2461,1.2467,103800000.0
2009-06-01 17:34:00,1.2466,1.2471,1.2463,1.24675,102400000.0
2009-06-01 17:35:00,1.2467,1.2471,1.24645,1.2465,136200000.0
2009-06-01 17:36:00,1.2466,1.24685,1.24625,1.24685,118400000.0
2009-06-01 17:37:00,1.24645,1.2466,1.24625,1.2464,84600000.0
2009-06-01 17:38:00,1.2463,1.2467,1.24615,1.24665,114800000.0
2009-06-01 17:39:00,1.2466,1.24715,1.2466,1.24715,67600000.0
2009-06-01 17:40:00,1.2472,1.2474,1.24655,1.2467,83000000.0
2009-06-01 17:41:00,1.24685,1.24725,1.24655,1.24665,109800000.0
2009-06-01 17:42:00,1.24665,1.247,1.2461,1.2462,75400000.0
2009-06-01 17:43:00,1.2462,1.2467,1.24605,1.2462,25000000.0
2009-06-01 17:44:00,1.2462,1.2462,1.2462,1.2462,35200000.0
2009-06-01 17:45:00,1.2462,1.2464,1.2461,1.2464,65400000.0
2009-06-01 17:46:00,1.2463,1.24695,1.24605,1.24645,64800000.0
2009-06-01 17:47:00,1.24635,1.24645,1.24395,1.24565,126200000.0
2009-06-01 17:48:00,1.24575,1.2468,1.24395,1.245,102800000.0
2009-06-01 17:49:00,1.2447,1.245,1.24365,1.24365,130200000.0
2009-06-01 17:50:00,1.24375,1.24485,1.2422,1.2443,156800000.0
2009-06-01 17:51:00,1.2443,1.24515,1.244,1.2441,127200000.0
2009-06-01 17:52:00,1.2441,1.24505,1.2441,1.2445,130400000.0
2009-06-01 17:53:00,1.24455,1.2447,1.24365,1.2437,75200000.0
2009-06-01 17:54:00,1.24345,1.24425,1.24345,1.24415,63000000.0
2009-06-01 17:55:00,1.2441,1.2445,1.24345,1.24365,148200000.0
2009-06-01 17:56:00,1.2436,1.24365,1.24275,1.2436,121800000.0
2009-06-01 17:57:00,1.2436,1.2438,1.24295,1.2431,107000000.0
2009-06-01 17:58:00,1.24315,1.2441,1.2425,1.24305,203800000.0
2009-06-01 17:59:00,1.24305,1.24495,1.24265,1.2441,211800000.0
2009-06-01 18:00:00,1.244,1.24415,1.2433,1.24345,157000000.0
2009-06-01 18:01:00,1.2435,1.24365,1.2434,1.24355,36800000.0
2009-06-01 18:02:00,1.24365,1.2439,1.2432,1.24355,70000000.0
2009-06-01 18:03:00,1.24345,1.24345,1.2429,1.24325,55000000.0
2009-06-01 18:04:00,1.24315,1.24335,1.24295,1.24325,55400000.0
2009-06-01 18:05:00,1.2433,1.2433,1.24255,1.24315,104200000.0
2009-06-01 18:06:00,1.24315,1.2434,1.2429,1.24325,82200000.0
2009-06-01 18:07:00,1.2432,1.2432,1.24265,1.24285,51800000.0
2009-06-01 18:08:00,1.24305,1.2439,1.24295,1.2437,93800000.0
2009-06-01 18:09:00,1.24385,1.24405,1.24265,1.24335,63600000.0
2009-06-01 18:10:00,1.24355,1.24355,1.24185,1.24205,65000000.0
2009-06-01 18:11:00,1.242,1.2426,1.2419,1.2422,80800000.0
2009-06-01 18:12:00,1.2422,1.24245,1.24185,1.242,55400000.0
2009-06-01 18:13:00,1.24205,1.24245,1.24205,1.2423,29600000.0
2009-06-01 18:14:00,1.24225,1.2423,1.242,1.2421,31800000.0
2009-06-01 18:15:00,1.2423,1.2428,1.2422,1.2428,38000000.0
2009-06-01 18:16:00,1.2428,1.2433,1.24205,1.24305,83000000.0
2009-06-01 18:17:00,1.2431,1.2433,1.2424,1.2424,64800000.0
2009-06-01 18:18:00,1.2424,1.2427,1.24215,1.2423,25000000.0
2009-06-01 18:19:00,1.2424,1.243,1.24235,1.243,69000000.0
2009-06-01 18:20:00,1.243,1.2436,1.2427,1.24295,66600000.0
2009-06-01 18:21:00,1.243,1.24325,1.24255,1.2431,71600000.0
2009-06-01 18:22:00,1.2431,1.24325,1.24225,1.2425,106200000.0
2009-06-01 18:23:00,1.2425,1.2425,1.2421,1.24245,58800000.0
2009-06-01 18:24:00,1.2425,1.243,1.2423,1.2426,107000000.0
2009-06-01 18:25:00,1.24275,1.2432,1.2427,1.2432,51600000.0
2009-06-01 18:26:00,1.24315,1.24335,1.24315,1.2433,41600000.0
2009-06-01 18:27:00,1.24305,1.2434,1.2428,1.2429,47000000.0
2009-06-01 18:28:00,1.2429,1.24305,1.2428,1.2429,43200000.0
2009-06-01 18:29:00,1.2429,1.243,1.2427,1.2427,56000000.0
2009-06-01 18:30:00,1.24275,1.24305,1.2426,1.2426,28600000.0
2009-06-01 18:31:00,1.24265,1.24285,1.2426,1.2426,27600000.0
2009-06-01 18:32:00,1.2426,1.243,1.24245,1.2428,56200000.0
2009-06-01 18:33:00,1.24285,1.2432,1.24265,1.2431,62000000.0
2009-06-01 18:34:00,1.24295,1.2432,1.2423,1.2424,92400000.0
2009-06-01 18:35:00,1.24245,1.24285,1.24235,1.24235,45000000.0
2009-06-01 18:36:00,1.24235,1.24395,1.2423,1.24395,96000000.0
2009-06-01 18:37:00,1.2436,1.2436,1.2429,1.24295,31200000.0
2009-06-01 18:38:00,1.24305,1.2432,1.2419,1.24235,36000000.0
2009-06-01 18:39:00,1.24245,1.24315,1.2421,1.2424,94200000.0
2009-06-01 18:40:00,1.2427,1.2431,1.24245,1.2428,95000000.0
2009-06-01 18:41:00,1.2428,1.2428,1.242,1.24215,74800000.0
2009-06-01 18:42:00,1.24225,1.243,1.24225,1.24265,36600000.0
2009-06-01 18:43:00,1.2428,1.24295,1.2428,1.2429,38600000.0
2009-06-01 18:44:00,1.24285,1.24365,1.2428,1.24345,82400000.0
2009-06-01 18:45:00,1.2434,1.2434,1.24295,1.24305,30200000.0
2009-06-01 18:46:00,1.2428,1.2429,1.2423,1.2426,72600000.0
2009-06-01 18:47:00,1.2428,1.24295,1.24235,1.24295,66600000.0
2009-06-01 18:48:00,1.2428,1.2428,1.24125,1.2413,95400000.0
2009-06-01 18:49:00,1.2413,1.2429,1.2411,1.24275,119400000.0
2009-06-01 18:50:00,1.2425,1.2431,1.2424,1.2427,86000000.0
2009-06-01 18:51:00,1.2427,1.2429,1.2425,1.2429,42600000.0
2009-06-01 18:52:00,1.2429,1.2433,1.24275,1.2432,60200000.0
2009-06-01 18:53:00,1.2432,1.2435,1.2431,1.2432,77200000.0
2009-06-01 18:54:00,1.2432,1.2438,1.24315,1.24335,42600000.0
2009-06-01 18:55:00,1.2434,1.24395,1.2431,1.2431,37600000.0
2009-06-01 18:56:00,1.24345,1.24425,1.24345,1.2442,127600000.0
2009-06-01 18:57:00,1.2442,1.24445,1.2436,1.24395,93000000.0
2009-06-01 18:58:00,1.2441,1.24425,1.2435,1.24355,61000000.0
2009-06-01 18:59:00,1.24355,1.2443,1.24335,1.24425,41400000.0
2009-06-01 19:00:00,1.24425,1.2445,1.2438,1.2438,30800000.0
2009-06-01 19:01:00,1.24395,1.2442,1.2439,1.24395,53000000.0
2009-06-01 19:02:00,1.24395,1.2441,1.24385,1.24385,66000000.0
2009-06-01 19:03:00,1.2439,1.2442,1.24385,1.24385,37200000.0
2009-06-01 19:04:00,1.2439,1.24445,1.2432,1.2442,68600000.0
2009-06-01 19:05:00,1.2444,1.2451,1.2442,1.245,35000000.0
2009-06-01 19:06:00,1.245,1.24515,1.2441,1.24415,28800000.0
2009-06-01 19:07:00,1.2442,1.2442,1.2431,1.2437,71600000.0
2009-06-01 19:08:00,1.2437,1.24435,1.24355,1.2439,52800000.0
2009-06-01 19:09:00,1.2439,1.24415,1.2436,1.2438,45600000.0
2009-06-01 19:10:00,1.2437,1.244,1.24305,1.2434,36400000.0
2009-06-01 19:11:00,1.24315,1.2435,1.24315,1.2434,23600000.0
2009-06-01 19:12:00,1.2434,1.2434,1.2427,1.24315,101000000.0
2009-06-01 19:13:00,1.24315,1.2432,1.2428,1.243,93200000.0
2009-06-01 19:14:00,1.2433,1.2437,1.2431,1.2437,56400000.0
2009-06-01 19:15:00,1.2437,1.2438,1.24335,1.24355,32000000.0
2009-06-01 19:16:00,1.2436,1.2442,1.24355,1.2442,62600000.0
2009-06-01 19:17:00,1.2442,1.2442,1.2439,1.244,51600000.0
2009-06-01 19:18:00,1.24415,1.24455,1.2437,1.2437,45600000.0
2009-06-01 19:19:00,1.2437,1.2439,1.2435,1.2439,60600000.0
2009-06-01 19:20:00,1.244,1.244,1.2437,1.2437,27200000.0
2009-06-01 19:21:00,1.2439,1.2443,1.24385,1.24395,56000000.0
2009-06-01 19:22:00,1.24415,1.2443,1.244,1.2443,45000000.0
2009-06-01 19:23:00,1.24435,1.2446,1.24395,1.24395,85800000.0
2009-06-01 19:24:00,1.2441,1.2443,1.24395,1.2442,34400000.0
2009-06-01 19:25:00,1.24425,1.2444,1.24305,1.2431,49400000.0
2009-06-01 19:26:00,1.24315,1.2434,1.24305,1.2434,48800000.0
2009-06-01 19:27:00,1.2434,1.2435,1.2433,1.2434,16000000.0
2009-06-01 19:28:00,1.2434,1.2434,1.2426,1.2426,30400000.0
2009-06-01 19:29:00,1.24265,1.2428,1.2419,1.2427,105400000.0
2009-06-01 19:30:00,1.24275,1.2429,1.24235,1.2424,46400000.0
2009-06-01 19:31:00,1.2427,1.2429,1.24265,1.2428,66000000.0
2009-06-01 19:32:00,1.24275,1.24355,1.2427,1.243,106600000.0
2009-06-01 19:33:00,1.2429,1.24305,1.2424,1.24275,65800000.0
2009-06-01 19:34:00,1.24255,1.243,1.24235,1.243,63200000.0
2009-06-01 19:35:00,1.2429,1.2431,1.24245,1.2426,68000000.0
2009-06-01 19:36:00,1.2426,1.24275,1.2426,1.2427,10000000.0
2009-06-01 19:37:00,1.2426,1.2428,1.2425,1.2427,27600000.0
2009-06-01 19:38:00,1.24275,1.24275,1.2425,1.2425,14800000.0
2009-06-01 19:39:00,1.2425,1.2429,1.2425,1.2428,23200000.0
2009-06-01 19:40:00,1.2427,1.243,1.2425,1.2429,56800000.0
2009-06-01 19:41:00,1.24275,1.2433,1.24265,1.24315,48400000.0
2009-06-01 19:42:00,1.2432,1.2434,1.243,1.2434,23200000.0
2009-06-01 19:43:00,1.2433,1.2436,1.24175,1.24215,103800000.0
2009-06-01 19:44:00,1.24235,1.24335,1.2423,1.2423,85400000.0
2009-06-01 19:45:00,1.2424,1.2424,1.24045,1.2412,118800000.0
2009-06-01 19:46:00,1.2412,1.2436,1.2411,1.2436,100200000.0
2009-06-01 19:47:00,1.24295,1.24335,1.2412,1.2417,136600000.0
2009-06-01 19:48:00,1.2417,1.2422,1.24115,1.24155,149600000.0
2009-06-01 19:49:00,1.24175,1.2422,1.24125,1.2417,117600000.0
2009-06-01 19:50:00,1.2417,1.24325,1.24165,1.2421,77800000.0
2009-06-01 19:51:00,1.24245,1.24245,1.24175,1.2422,66400000.0
2009-06-01 19:52:00,1.2422,1.24255,1.24105,1.24205,91200000.0
2009-06-01 19:53:00,1.24195,1.2428,1.24165,1.2421,104600000.0
2009-06-01 19:54:00,1.242,1.2435,1.2417,1.2435,136200000.0
2009-06-01 19:55:00,1.2437,1.24385,1.2424,1.2436,185000000.0
2009-06-01 19:56:00,1.2438,1.244,1.2421,1.2425,173200000.0
2009-06-01 19:57:00,1.24255,1.24445,1.2425,1.24375,175800000.0
2009-06-01 19:58:00,1.24375,1.24395,1.24282,1.24305,98200000.0
2009-06-01 19:59:00,1.24325,1.24375,1.24315,1.2432,95600000.0
2009-06-01 20:00:00,1.2432,1.2439,1.2431,1.2439,109400000.0
2009-06-01 20:01:00,1.24405,1.24415,1.24305,1.24385,137200000.0
2009-06-01 20:02:00,1.2438,1.24415,1.24165,1.24245,132200000.0
2009-06-01 20:03:00,1.24185,1.2435,1.2418,1.2418,91000000.0
2009-06-01 20:04:00,1.24195,1.24275,1.2413,1.24275,112800000.0
2009-06-01 20:05:00,1.24275,1.24275,1.2407,1.24125,104600000.0
2009-06-01 20:06:00,1.24115,1.24235,1.24105,1.24235,150000000.0
2009-06-01 20:07:00,1.24245,1.24295,1.24145,1.24175,90800000.0
2009-06-01 20:08:00,1.24145,1.2429,1.2413,1.2419,192800000.0
2009-06-01 20:09:00,1.2417,1.24175,1.24125,1.24145,103800000.0
2009-06-01 20:10:00,1.24145,1.2422,1.24085,1.2418,157000000.0
2009-06-01 20:11:00,1.2418,1.24425,1.24155,1.2431,176800000.0
2009-06-01 20:12:00,1.243,1.243,1.2421,1.24275,80800000.0
2009-06-01 20:13:00,1.2426,1.243,1.2414,1.2419,147600000.0
2009-06-01 20:14:00,1.2425,1.2432,1.2402,1.2406,147600000.0
2009-06-01 20:15:00,1.2407,1.242,1.24055,1.2415,88400000.0
2009-06-01 20:16:00,1.2415,1.2425,1.2414,1.24165,70800000.0
2009-06-01 20:17:00,1.24165,1.24165,1.24005,1.24045,83800000.0
2009-06-01 20:18:00,1.24045,1.24145,1.24035,1.2411,126400000.0
2009-06-01 20:19:00,1.24085,1.24175,1.23975,1.2406,112200000.0
2009-06-01 20:20:00,1.24065,1.2411,1.23975,1.2403,106800000.0
2009-06-01 20:21:00,1.2403,1.24105,1.2394,1.241,120200000.0
2009-06-01 20:22:00,1.2409,1.241,1.2405,1.2406,46200000.0
2009-06-01 20:23:00,1.2406,1.2412,1.24045,1.24085,107200000.0
2009-06-01 20:24:00,1.2408,1.24135,1.24065,1.2407,88400000.0
2009-06-01 20:25:00,1.24105,1.2415,1.24085,1.24085,79200000.0
2009-06-01 20:26:00,1.2409,1.24135,1.2409,1.24125,66400000.0
2009-06-01 20:27:00,1.24125,1.2414,1.23905,1.2401,125600000.0
2009-06-01 20:28:00,1.2401,1.24105,1.2401,1.24105,33000000.0
2009-06-01 20:29:00,1.24105,1.24125,1.2394,1.24035,176200000.0
2009-06-01 20:30:00,1.24015,1.24225,1.23965,1.241,143200000.0
2009-06-01 20:31:00,1.24095,1.24145,1.2403,1.2411,126800000.0
2009-06-01 20:32:00,1.24085,1.24095,1.23865,1.24025,119200000.0
2009-06-01 20:33:00,1.2404,1.24115,1.2396,1.24015,129400000.0
2009-06-01 20:34:00,1.2402,1.24115,1.2402,1.24095,67000000.0
2009-06-01 20:35:00,1.24095,1.241,1.2402,1.24085,137200000.0
2009-06-01 20:36:00,1.2407,1.24145,1.2406,1.24145,99800000.0
2009-06-01 20:37:00,1.24145,1.2424,1.24105,1.24235,90000000.0
2009-06-01 20:38:00,1.24235,1.24295,1.2422,1.24235,65800000.0
2009-06-01 20:39:00,1.2424,1.2435,1.242,1.2421,123600000.0
2009-06-01 20:40:00,1.24115,1.24125,1.24035,1.2408,98000000.0
2009-06-01 20:41:00,1.2411,1.24175,1.23905,1.24095,182400000.0
2009-06-01 20:42:00,1.24095,1.2413,1.23995,1.23995,67200000.0
2009-06-01 20:43:00,1.23995,1.24145,1.23995,1.2408,141400000.0
2009-06-01 20:44:00,1.24105,1.24185,1.24035,1.24075,94200000.0
2009-06-01 20:45:00,1.24075,1.2412,1.2396,1.2396,122800000.0
2009-06-01 20:46:00,1.23935,1.2398,1.23905,1.2393,75800000.0
2009-06-01 20:47:00,1.2393,1.2408,1.23925,1.24025,42400000.0
2009-06-01 20:48:00,1.2403,1.2411,1.2397,1.241,61400000.0
2009-06-01 20:49:00,1.241,1.2411,1.23995,1.2403,67200000.0
2009-06-01 20:50:00,1.2402,1.24105,1.24015,1.24075,104000000.0
2009-06-01 20:51:00,1.24095,1.2416,1.2405,1.24065,40800000.0
2009-06-01 20:52:00,1.24065,1.2407,1.23985,1.24015,80200000.0
2009-06-01 20:53:00,1.24025,1.2408,1.23985,1.24045,98200000.0
2009-06-01 20:54:00,1.2404,1.2408,1.23845,1.23845,72200000.0
2009-06-01 20:55:00,1.2385,1.24005,1.23845,1.24005,105200000.0
2009-06-01 20:56:00,1.24,1.24015,1.23915,1.23935,92600000.0
2009-06-01 20:57:00,1.23925,1.2402,1.23845,1.23975,103600000.0
2009-06-01 20:58:00,1.23985,1.2404,1.2395,1.2396,49000000.0
2009-06-01 20:59:00,1.23985,1.2404,1.23985,1.2401,60800000.0
2009-06-01 21:00:00,1.24015,1.24015,1.23955,1.24,56600000.0
2009-06-01 21:01:00,1.24,1.24,1.24,1.24,15000000.0
2009-06-01 21:02:00,1.24,1.24,1.23955,1.24,25000000.0
2009-06-01 21:03:00,1.24,1.2401,1.23995,1.2401,44600000.0
2009-06-01 21:04:00,1.2401,1.24035,1.24,1.2401,28600000.0
2009-06-01 21:05:00,1.24015,1.2406,1.24,1.2406,54000000.0
2009-06-01 21:06:00,1.2405,1.24085,1.24015,1.24055,42400000.0
2009-06-01 21:07:00,1.24055,1.24075,1.23995,1.23995,31200000.0
2009-06-01 21:08:00,1.24,1.24155,1.24,1.241,124800000.0
2009-06-01 21:09:00,1.2409,1.2416,1.2405,1.24135,62600000.0
2009-06-01 21:10:00,1.2415,1.24185,1.2408,1.2414,81200000.0
2009-06-01 21:11:00,1.2414,1.2414,1.24045,1.24055,50400000.0
2009-06-01 21:12:00,1.2405,1.24155,1.24045,1.24155,32800000.0
2009-06-01 21:13:00,1.24155,1.24225,1.24075,1.24075,104000000.0
2009-06-01 21:14:00,1.2405,1.2427,1.2402,1.2421,132200000.0
2009-06-01 21:15:00,1.2418,1.2423,1.2415,1.2416,61200000.0
2009-06-01 21:16:00,1.2422,1.24255,1.2408,1.24155,112000000.0
2009-06-01 21:17:00,1.24165,1.2427,1.2415,1.2427,31600000.0
2009-06-01 21:18:00,1.2427,1.2427,1.24105,1.2414,91600000.0
2009-06-01 21:19:00,1.24125,1.24255,1.24115,1.2415,35200000.0
2009-06-01 21:20:00,1.2417,1.2421,1.2412,1.24125,41200000.0
2009-06-01 21:21:00,1.2412,1.24295,1.2403,1.24185,127100000.0
2009-06-01 21:22:00,1.24175,1.24335,1.24175,1.2421,69800000.0
2009-06-01 21:23:00,1.2417,1.2427,1.2417,1.2425,40000000.0
2009-06-01 21:24:00,1.24255,1.2427,1.2424,1.2424,40400000.0
2009-06-01 21:25:00,1.2425,1.2425,1.24215,1.24245,40000000.0
2009-06-01 21:26:00,1.2425,1.2428,1.24235,1.2428,17600000.0
2009-06-01 21:27:00,1.2429,1.24305,1.2426,1.2427,42800000.0
2009-06-01 21:28:00,1.24275,1.2437,1.2426,1.24305,48000000.0
2009-06-01 21:29:00,1.24285,1.24385,1.24285,1.24385,74800000.0
2009-06-01 21:30:00,1.24365,1.2438,1.2402,1.24175,90800000.0
2009-06-01 21:31:00,1.24175,1.24335,1.24165,1.24335,44200000.0
2009-06-01 21:32:00,1.2435,1.24375,1.2433,1.24335,24000000.0
2009-06-01 21:33:00,1.2433,1.2434,1.2432,1.2432,16000000.0
2009-06-01 21:34:00,1.24315,1.24315,1.24215,1.24245,61200000.0
2009-06-01 21:35:00,1.2424,1.24265,1.24175,1.24265,83400000.0
2009-06-01 21:36:00,1.24265,1.2433,1.2413,1.24215,53600000.0
2009-06-01 21:37:00,1.2423,1.2426,1.2421,1.2426,22400000.0
2009-06-01 21:38:00,1.24265,1.24335,1.2416,1.2425,67200000.0
2009-06-01 21:39:00,1.2425,1.24415,1.24185,1.24375,103800000.0
2009-06-01 21:40:00,1.24385,1.24385,1.2406,1.24135,115600000.0
2009-06-01 21:41:00,1.24135,1.2425,1.2413,1.2425,38400000.0
2009-06-01 21:42:00,1.24265,1.2432,1.24175,1.24185,44800000.0
2009-06-01 21:43:00,1.24195,1.2425,1.24165,1.24175,60000000.0
2009-06-01 21:44:00,1.2417,1.2417,1.24125,1.2417,38400000.0
2009-06-01 21:45:00,1.2418,1.24195,1.2402,1.2414,47200000.0
2009-06-01 21:46:00,1.24145,1.24145,1.2405,1.24055,38200000.0
2009-06-01 21:47:00,1.2405,1.24125,1.2402,1.24085,56400000.0
2009-06-01 21:48:00,1.24085,1.24135,1.2406,1.2411,43000000.0
2009-06-01 21:49:00,1.24115,1.2417,1.24115,1.24135,52800000.0
2009-06-01 21:50:00,1.24145,1.24215,1.24145,1.2419,50800000.0
2009-06-01 21:51:00,1.2419,1.2425,1.24185,1.24245,41600000.0
2009-06-01 21:52:00,1.24255,1.24315,1.2417,1.24185,62000000.0
2009-06-01 21:53:00,1.24185,1.24275,1.24185,1.2426,45600000.0
2009-06-01 21:54:00,1.2427,1.2427,1.24255,1.2426,26400000.0
2009-06-01 21:55:00,1.2426,1.2426,1.24125,1.2418,59600000.0
2009-06-01 21:56:00,1.24165,1.2422,1.24135,1.2414,54800000.0
2009-06-01 21:57:00,1.24155,1.24295,1.2414,1.2429,76200000.0
2009-06-01 21:58:00,1.24295,1.2436,1.24295,1.24335,44400000.0
2009-06-01 21:59:00,1.2433,1.2435,1.243,1.2431,50800000.0
2009-06-01 22:00:00,1.24305,1.24305,1.24265,1.2428,27200000.0
2009-06-01 22:01:00,1.24275,1.2429,1.2425,1.24265,30400000.0
2009-06-01 22:02:00,1.2426,1.2426,1.24205,1.24245,51200000.0
2009-06-01 22:03:00,1.2424,1.2424,1.24225,1.24235,17600000.0
2009-06-01 22:04:00,1.24215,1.24215,1.24165,1.24195,36400000.0
2009-06-01 22:05:00,1.242,1.24215,1.242,1.2421,9600000.0
2009-06-01 22:06:00,1.24235,1.2436,1.2421,1.2436,35400000.0
2009-06-01 22:07:00,1.2436,1.2436,1.2434,1.24355,18000000.0
2009-06-01 22:08:00,1.24335,1.24365,1.24325,1.24325,21200000.0
2009-06-01 22:09:00,1.24325,1.2438,1.24315,1.24325,71000000.0
2009-06-01 22:10:00,1.24325,1.2434,1.2429,1.2429,43200000.0
2009-06-01 22:11:00,1.24295,1.24315,1.2425,1.24265,69200000.0
2009-06-01 22:12:00,1.2427,1.24325,1.2427,1.2432,26400000.0
2009-06-01 22:13:00,1.2431,1.2432,1.2431,1.2431,8000000.0
2009-06-01 22:14:00,1.24305,1.2432,1.243,1.2432,16400000.0
2009-06-01 22:15:00,1.24325,1.24335,1.2432,1.24325,17600000.0
2009-06-01 22:16:00,1.2435,1.24355,1.24345,1.24345,11200000.0
2009-06-01 22:17:00,1.24335,1.24445,1.2433,1.24355,56000000.0
2009-06-01 22:18:00,1.2436,1.2442,1.2436,1.2442,18400000.0
2009-06-01 22:19:00,1.2442,1.24465,1.2438,1.2439,59600000.0
2009-06-01 22:20:00,1.24385,1.24435,1.24385,1.24415,33200000.0
2009-06-01 22:21:00,1.2441,1.2447,1.24405,1.2447,59200000.0
2009-06-01 22:22:00,1.24485,1.2451,1.2441,1.24425,66800000.0
2009-06-01 22:23:00,1.24425,1.24475,1.24385,1.2445,43800000.0
2009-06-01 22:24:00,1.24465,1.2448,1.24425,1.2447,34800000.0
2009-06-01 22:25:00,1.2447,1.2447,1.24435,1.24435,5600000.0
2009-06-01 22:26:00,1.24445,1.24445,1.2442,1.2442,17200000.0
2009-06-01 22:27:00,1.24435,1.24435,1.24435,1.24435,2400000.0
2009-06-01 22:28:00,1.24425,1.24425,1.24335,1.24335,33400000.0
2009-06-01 22:29:00,1.24345,1.24375,1.24335,1.2437,25800000.0
2009-06-01 22:30:00,1.24365,1.24365,1.2435,1.2435,23000000.0
2009-06-01 22:31:00,1.2435,1.2436,1.2433,1.2434,56000000.0
2009-06-01 22:32:00,1.2434,1.24375,1.24315,1.2437,46800000.0
2009-06-01 22:33:00,1.2437,1.24375,1.2435,1.24375,22800000.0
2009-06-01 22:34:00,1.24345,1.24375,1.24345,1.24375,6400000.0
2009-06-01 22:35:00,1.2437,1.2437,1.24325,1.24335,26800000.0
2009-06-01 22:36:00,1.2434,1.2442,1.2434,1.2442,16400000.0
2009-06-01 22:37:00,1.2442,1.2442,1.244,1.244,8000000.0
2009-06-01 22:38:00,1.2442,1.2442,1.2442,1.2442,3600000.0
2009-06-01 22:39:00,1.24435,1.24435,1.244,1.24415,26800000.0
2009-06-01 22:40:00,1.2442,1.2442,1.2442,1.2442,2400000.0
2009-06-01 22:41:00,1.2442,1.2444,1.24415,1.24415,9200000.0
2009-06-01 22:42:00,1.2441,1.2441,1.24385,1.2439,22000000.0
2009-06-01 22:43:00,1.24405,1.24565,1.24385,1.24455,37000000.0
2009-06-01 22:44:00,1.24455,1.24555,1.24455,1.245,30000000.0
2009-06-01 22:45:00,1.2451,1.2455,1.2442,1.2449,93200000.0
2009-06-01 22:46:00,1.24495,1.24495,1.2447,1.2448,6400000.0
2009-06-01 22:47:00,1.24485,1.24495,1.2446,1.2446,28800000.0
2009-06-01 22:48:00,1.24465,1.2453,1.24375,1.24405,62000000.0
2009-06-01 22:49:00,1.24395,1.24555,1.2435,1.24455,78000000.0
2009-06-01 22:50:00,1.2448,1.2452,1.24445,1.2447,41200000.0
2009-06-01 22:51:00,1.2446,1.245,1.2446,1.245,36400000.0
2009-06-01 22:52:00,1.2449,1.24505,1.24445,1.24505,39600000.0
2009-06-01 22:53:00,1.24495,1.24495,1.244,1.24445,55800000.0
2009-06-01 22:54:00,1.24445,1.2453,1.2441,1.245,38000000.0
2009-06-01 22:55:00,1.245,1.24625,1.24465,1.24525,62400000.0
2009-06-01 22:56:00,1.2452,1.2452,1.2445,1.2446,15400000.0
2009-06-01 22:57:00,1.2446,1.2449,1.24395,1.2449,17000000.0
2009-06-01 22:58:00,1.24415,1.2443,1.24385,1.2443,14400000.0
2009-06-01 22:59:00,1.2444,1.24575,1.24435,1.24465,15600000.0
2009-06-01 23:00:00,1.24522,1.24543,1.24511,1.24543,21600000.0
2009-06-01 23:01:00,1.24537,1.24582,1.24537,1.24578,21600000.0
2009-06-01 23:02:00,1.2464,1.24655,1.2449,1.245,21600000.0
2009-06-01 23:03:00,1.24535,1.246,1.24535,1.24575,31000000.0
2009-06-01 23:04:00,1.2458,1.2458,1.2458,1.2458,1600000.0
2009-06-01 23:05:00,1.2458,1.2458,1.2451,1.2451,2800000.0
2009-06-01 23:06:00,1.24505,1.24615,1.24505,1.24615,16400000.0
2009-06-01 23:07:00,1.24615,1.24615,1.24485,1.24615,27600000.0
2009-06-01 23:08:00,1.2463,1.2465,1.2463,1.2464,11600000.0
2009-06-01 23:09:00,1.2464,1.24645,1.24575,1.2464,38400000.0
2009-06-01 23:10:00,1.2464,1.2465,1.2464,1.2465,33200000.0
2009-06-01 23:11:00,1.2465,1.2465,1.2456,1.2464,40800000.0
2009-06-01 23:12:00,1.24645,1.2465,1.2464,1.2464,6000000.0
2009-06-01 23:13:00,1.2464,1.2464,1.24605,1.2463,19000000.0
2009-06-01 23:14:00,1.24625,1.24625,1.24625,1.24625,2800000.0
2009-06-01 23:15:00,1.24615,1.2463,1.2461,1.24625,12800000.0
2009-06-01 23:16:00,1.24625,1.24625,1.24625,1.24625,1600000.0
2009-06-01 23:17:00,1.24557,1.24557,1.24554,1.24554,28400000.0
2009-06-01 23:18:00,1.24595,1.246,1.24575,1.246,28400000.0
2009-06-01 23:19:00,1.24615,1.24615,1.24615,1.24615,1600000.0
2009-06-01 23:20:00,1.24615,1.24615,1.24615,1.24615,15200000.0
2009-06-01 23:21:00,1.24615,1.24615,1.24615,1.24615,1200000.0
2009-06-01 23:22:00,1.24615,1.24615,1.24615,1.24615,2400000.0
2009-06-01 23:23:00,1.24615,1.24615,1.2457,1.2459,36000000.0
2009-06-01 23:24:00,1.2461,1.2461,1.2458,1.2459,40800000.0
2009-06-01 23:25:00,1.24585,1.24615,1.24585,1.2461,33200000.0
2009-06-01 23:26:00,1.24615,1.24625,1.24555,1.2456,14000000.0
2009-06-01 23:27:00,1.2456,1.24585,1.24525,1.2456,26800000.0
2009-06-01 23:28:00,1.24555,1.24635,1.2448,1.2448,46800000.0
2009-06-01 23:29:00,1.245,1.2455,1.24365,1.24395,30800000.0
2009-06-01 23:30:00,1.24405,1.24475,1.24395,1.24475,44000000.0
2009-06-01 23:31:00,1.24475,1.24595,1.24475,1.2458,30800000.0
2009-06-01 23:32:00,1.2458,1.2458,1.2457,1.2457,4400000.0
2009-06-01 23:33:00,1.2458,1.2458,1.2447,1.2447,6000000.0
2009-06-01 23:34:00,1.2452,1.2452,1.2452,1.2452,4800000.0
2009-06-01 23:35:00,1.2453,1.2453,1.2444,1.24455,31600000.0
2009-06-01 23:36:00,1.24455,1.24455,1.24455,1.24455,1600000.0
2009-06-01 23:38:00,1.24465,1.24465,1.24465,1.24465,6400000.0
2009-06-01 23:39:00,1.24465,1.24465,1.24445,1.24445,5600000.0
2009-06-01 23:40:00,1.24372,1.24372,1.24358,1.2436,21200000.0
2009-06-01 23:41:00,1.2445,1.245,1.2442,1.24485,21200000.0
2009-06-01 23:42:00,1.245,1.2452,1.2444,1.2448,94800000.0
2009-06-01 23:43:00,1.24505,1.24545,1.24435,1.2446,34400000.0
2009-06-01 23:44:00,1.2446,1.2446,1.2445,1.2445,4400000.0
2009-06-01 23:45:00,1.2446,1.24465,1.24435,1.24435,16800000.0
2009-06-01 23:46:00,1.2447,1.24565,1.2443,1.24535,68000000.0
2009-06-01 23:47:00,1.24555,1.24705,1.24525,1.24685,23600000.0
2009-06-01 23:48:00,1.2468,1.2469,1.2455,1.2468,26800000.0
2009-06-01 23:49:00,1.24665,1.247,1.24665,1.2468,13200000.0
2009-06-01 23:50:00,1.24685,1.24695,1.2451,1.2463,44400000.0
2009-06-01 23:51:00,1.24645,1.24645,1.24575,1.24585,21200000.0
2009-06-01 23:52:00,1.246,1.2473,1.2451,1.24545,27600000.0
2009-06-01 23:53:00,1.2455,1.24785,1.2455,1.2466,64800000.0
2009-06-01 23:54:00,1.2467,1.24685,1.24645,1.24655,41600000.0
2009-06-01 23:55:00,1.2463,1.2463,1.2455,1.2456,33000000.0
2009-06-01 23:56:00,1.2456,1.2456,1.2456,1.2456,6800000.0
2009-06-01 23:57:00,1.24565,1.2458,1.24565,1.2458,4400000.0
2009-06-01 23:58:00,1.2458,1.24655,1.2458,1.24645,14400000.0
2009-06-01 23:59:00,1.2469,1.24725,1.24655,1.24675,51200000.0
2009-06-02 00:00:00,1.2468,1.2468,1.2463,1.24665,33600000.0
2009-06-02 00:01:00,1.24665,1.24685,1.24665,1.24685,4800000.0
2009-06-02 00:02:00,1.2462,1.2468,1.2462,1.2468,16600000.0
2009-06-02 00:03:00,1.2472,1.2473,1.24695,1.24715,30200000.0
2009-06-02 00:04:00,1.2472,1.2472,1.24655,1.24655,4400000.0
2009-06-02 00:05:00,1.2466,1.2466,1.2463,1.24635,11200000.0
2009-06-02 00:06:00,1.24635,1.24655,1.24585,1.2459,17600000.0
2009-06-02 00:07:00,1.24435,1.2468,1.24435,1.24675,31600000.0
2009-06-02 00:08:00,1.24675,1.24725,1.24625,1.2469,107200000.0
2009-06-02 00:09:00,1.24715,1.24795,1.24705,1.24765,45200000.0
2009-06-02 00:10:00,1.24765,1.24765,1.2471,1.24725,47400000.0
2009-06-02 00:11:00,1.24735,1.24765,1.24735,1.24765,16800000.0
2009-06-02 00:12:00,1.24775,1.24775,1.2471,1.2471,36000000.0
2009-06-02 00:13:00,1.24715,1.2472,1.24625,1.24695,79200000.0
2009-06-02 00:14:00,1.24685,1.247,1.2466,1.24695,51800000.0
2009-06-02 00:15:00,1.2468,1.24695,1.2468,1.24695,18800000.0
2009-06-02 00:16:00,1.2469,1.24695,1.2466,1.24695,21800000.0
2009-06-02 00:17:00,1.24695,1.24695,1.2468,1.24695,15600000.0
2009-06-02 00:18:00,1.24644,1.24649,1.24644,1.24648,11800000.0
2009-06-02 00:19:00,1.24695,1.2472,1.24695,1.24705,11800000.0
2009-06-02 00:20:00,1.24644,1.24644,1.24642,1.24642,17400000.0
2009-06-02 00:21:00,1.247,1.2473,1.247,1.2473,17400000.0
2009-06-02 00:22:00,1.24679,1.24683,1.24679,1.24682,13600000.0
2009-06-02 00:23:00,1.2474,1.2477,1.2474,1.2477,13600000.0
2009-06-02 00:24:00,1.24775,1.24815,1.2477,1.24785,26800000.0
2009-06-02 00:25:00,1.248,1.248,1.24795,1.24795,8000000.0
2009-06-02 00:26:00,1.24795,1.248,1.2475,1.2475,20000000.0
2009-06-02 00:27:00,1.2475,1.2479,1.2473,1.24755,28200000.0
2009-06-02 00:28:00,1.24745,1.24745,1.24735,1.2474,9600000.0
2009-06-02 00:29:00,1.24765,1.2478,1.2474,1.24755,32800000.0
2009-06-02 00:30:00,1.2477,1.2481,1.2477,1.2481,8000000.0
2009-06-02 00:31:00,1.24815,1.24815,1.24815,1.24815,1200000.0
2009-06-02 00:32:00,1.2486,1.24865,1.2478,1.24785,11200000.0
2009-06-02 00:33:00,1.24775,1.24805,1.24745,1.24805,31800000.0
2009-06-02 00:34:00,1.2479,1.2483,1.2478,1.2483,12000000.0
2009-06-02 00:35:00,1.24784,1.24784,1.24779,1.24779,6000000.0
2009-06-02 00:36:00,1.2482,1.2482,1.2482,1.2482,1200000.0
2009-06-02 00:37:00,1.24728,1.24728,1.24728,1.24728,1200000.0
2009-06-02 00:38:00,1.24825,1.24825,1.24825,1.24825,1200000.0
2009-06-02 00:39:00,1.2482,1.2482,1.2482,1.2482,1200000.0
2009-06-02 00:40:00,1.24825,1.24825,1.2482,1.2482,2400000.0
2009-06-02 00:41:00,1.2478,1.24782,1.24767,1.24769,25400000.0
2009-06-02 00:42:00,1.2482,1.2482,1.2482,1.2482,1200000.0
2009-06-02 00:43:00,1.24835,1.24835,1.24835,1.24835,1200000.0
2009-06-02 00:44:00,1.2482,1.24835,1.24805,1.24805,5400000.0
2009-06-02 00:45:00,1.2482,1.2482,1.24775,1.24775,4800000.0
2009-06-02 00:46:00,1.24775,1.24775,1.2477,1.2477,8400000.0
2009-06-02 00:47:00,1.2477,1.24785,1.24745,1.24775,8400000.0
2009-06-02 00:48:00,1.24775,1.24775,1.24775,1.24775,1200000.0
2009-06-02 00:49:00,1.24775,1.2481,1.2477,1.2477,25200000.0
2009-06-02 00:50:00,1.24795,1.24795,1.24795,1.24795,1600000.0
2009-06-02 00:51:00,1.248,1.24805,1.248,1.24805,4400000.0
2009-06-02 00:52:00,1.248,1.24825,1.248,1.248,19400000.0
2009-06-02 00:53:00,1.2479,1.24835,1.24765,1.2482,31800000.0
2009-06-02 00:54:00,1.24825,1.24855,1.24825,1.2485,5200000.0
2009-06-02 00:55:00,1.2486,1.2486,1.2486,1.2486,1200000.0
2009-06-02 00:56:00,1.24855,1.2489,1.2485,1.24875,25200000.0
2009-06-02 00:57:00,1.2478,1.2485,1.2478,1.2484,110400000.0
2009-06-02 00:58:00,1.24825,1.2486,1.24825,1.2486,33600000.0
2009-06-02 00:59:00,1.24865,1.2489,1.24865,1.2489,11200000.0
2009-06-02 01:00:00,1.2489,1.249,1.2489,1.249,20400000.0
2009-06-02 01:01:00,1.2489,1.2489,1.24825,1.2484,12600000.0
2009-06-02 01:02:00,1.24835,1.24845,1.24835,1.24845,4200000.0
2009-06-02 01:03:00,1.24835,1.24845,1.24835,1.24845,2800000.0
2009-06-02 01:04:00,1.2484,1.2484,1.24785,1.2481,25400000.0
2009-06-02 01:05:00,1.24775,1.24825,1.24775,1.24815,23800000.0
2009-06-02 01:06:00,1.24845,1.2486,1.2479,1.2481,39600000.0
2009-06-02 01:07:00,1.2481,1.24815,1.24805,1.24805,8800000.0
2009-06-02 01:08:00,1.24805,1.24815,1.24805,1.24815,4600000.0
2009-06-02 01:09:00,1.24815,1.24815,1.24815,1.24815,1200000.0
2009-06-02 01:10:00,1.2482,1.2489,1.2482,1.24885,22600000.0
2009-06-02 01:11:00,1.2487,1.24885,1.2485,1.2488,17000000.0
2009-06-02 01:12:00,1.2487,1.2488,1.2485,1.24875,19000000.0
2009-06-02 01:13:00,1.2489,1.24935,1.24875,1.24925,78800000.0
2009-06-02 01:14:00,1.24925,1.24925,1.2488,1.24885,35600000.0
2009-06-02 01:15:00,1.24885,1.24895,1.24855,1.24895,41000000.0
2009-06-02 01:16:00,1.24895,1.24895,1.24865,1.24875,63800000.0
2009-06-02 01:17:00,1.249,1.2491,1.2489,1.24895,27400000.0
2009-06-02 01:18:00,1.24885,1.24905,1.24885,1.24905,10000000.0
2009-06-02 01:19:00,1.2493,1.2495,1.2493,1.24945,4800000.0
2009-06-02 01:20:00,1.24867,1.24907,1.2486,1.2489,91400000.0
2009-06-02 01:21:00,1.24945,1.24945,1.24915,1.2493,29800000.0
2009-06-02 01:22:00,1.24925,1.24965,1.24905,1.2493,40600000.0
2009-06-02 01:24:00,1.2494,1.2494,1.24905,1.24905,14400000.0
2009-06-02 01:25:00,1.2496,1.24975,1.2493,1.24975,33800000.0
2009-06-02 01:26:00,1.24905,1.24915,1.24892,1.24907,116800000.0
2009-06-02 01:27:00,1.24975,1.24975,1.24975,1.24975,1200000.0
2009-06-02 01:28:00,1.24965,1.24975,1.24965,1.24975,3600000.0
2009-06-02 01:29:00,1.24925,1.2494,1.24925,1.2494,28800000.0
2009-06-02 01:30:00,1.24945,1.24945,1.24925,1.2494,15200000.0
2009-06-02 01:31:00,1.2493,1.24965,1.2492,1.2492,41200000.0
2009-06-02 01:32:00,1.24935,1.2494,1.2491,1.2491,9800000.0
2009-06-02 01:33:00,1.2492,1.2492,1.24915,1.24915,13000000.0
2009-06-02 01:34:00,1.24915,1.2495,1.249,1.2495,23800000.0
2009-06-02 01:35:00,1.24975,1.24985,1.2497,1.2497,10800000.0
2009-06-02 01:36:00,1.2496,1.24965,1.24955,1.2496,9600000.0
2009-06-02 01:37:00,1.25,1.25,1.24925,1.24935,19200000.0
2009-06-02 01:38:00,1.24935,1.2496,1.24935,1.2496,13600000.0
2009-06-02 01:39:00,1.2496,1.2496,1.2493,1.2493,12400000.0
2009-06-02 01:40:00,1.24955,1.24965,1.24955,1.2496,16000000.0
2009-06-02 01:41:00,1.2496,1.2496,1.2496,1.2496,10200000.0
2009-06-02 01:42:00,1.2496,1.2496,1.2496,1.2496,3800000.0
2009-06-02 01:43:00,1.2496,1.2496,1.2496,1.2496,15400000.0
2009-06-02 01:44:00,1.2496,1.24965,1.2495,1.24965,12800000.0
2009-06-02 01:45:00,1.24955,1.24975,1.24955,1.24975,8000000.0
2009-06-02 01:46:00,1.2498,1.2498,1.2497,1.2497,17600000.0
2009-06-02 01:47:00,1.2497,1.2497,1.24945,1.2495,9000000.0
2009-06-02 01:48:00,1.2495,1.24965,1.24945,1.2495,27600000.0
2009-06-02 01:49:00,1.24955,1.24955,1.24955,1.24955,7000000.0
2009-06-02 01:50:00,1.24955,1.24955,1.24955,1.24955,2600000.0
2009-06-02 01:51:00,1.24955,1.24955,1.24955,1.24955,1200000.0
2009-06-02 01:52:00,1.24965,1.24975,1.24955,1.24955,27600000.0
2009-06-02 01:53:00,1.24965,1.24975,1.24965,1.24975,5200000.0
2009-06-02 01:54:00,1.24975,1.25025,1.24975,1.2498,24600000.0
2009-06-02 01:55:00,1.24985,1.2499,1.24955,1.2498,49400000.0
2009-06-02 01:56:00,1.24985,1.2501,1.24985,1.25,28800000.0
2009-06-02 01:57:00,1.2499,1.25025,1.24985,1.24985,18600000.0
2009-06-02 01:58:00,1.24985,1.2507,1.2498,1.25045,84600000.0
2009-06-02 01:59:00,1.2508,1.25095,1.2506,1.2506,24000000.0
2009-06-02 02:00:00,1.25065,1.25065,1.2488,1.2488,37600000.0
2009-06-02 02:01:00,1.2492,1.25005,1.24915,1.25005,38000000.0
2009-06-02 02:02:00,1.25005,1.25005,1.24975,1.24995,29400000.0
2009-06-02 02:03:00,1.2498,1.24995,1.2482,1.24905,124800000.0
2009-06-02 02:04:00,1.24915,1.2493,1.2477,1.24895,120400000.0
2009-06-02 02:05:00,1.2488,1.24935,1.24795,1.24875,79600000.0
2009-06-02 02:06:00,1.2488,1.2489,1.2476,1.24835,84000000.0
2009-06-02 02:07:00,1.2483,1.2485,1.2476,1.2485,68000000.0
2009-06-02 02:08:00,1.2485,1.2485,1.2478,1.24825,112400000.0
2009-06-02 02:09:00,1.2483,1.24845,1.24765,1.2478,144600000.0
2009-06-02 02:10:00,1.24785,1.24785,1.2473,1.2475,83400000.0
2009-06-02 02:11:00,1.24745,1.24785,1.24725,1.2476,64600000.0
2009-06-02 02:12:00,1.24805,1.24835,1.2476,1.2476,52400000.0
2009-06-02 02:13:00,1.2477,1.24775,1.2469,1.247,44800000.0
2009-06-02 02:14:00,1.247,1.2473,1.24695,1.247,297600000.0
2009-06-02 02:15:00,1.247,1.24705,1.247,1.24705,158200000.0
2009-06-02 02:16:00,1.2472,1.24755,1.2471,1.2475,80600000.0
2009-06-02 02:17:00,1.2475,1.24775,1.2469,1.247,109800000.0
2009-06-02 02:18:00,1.247,1.2473,1.247,1.2473,52800000.0
2009-06-02 02:19:00,1.2473,1.2479,1.2472,1.2474,93000000.0
2009-06-02 02:20:00,1.2475,1.24775,1.24715,1.2477,109600000.0
2009-06-02 02:21:00,1.24765,1.24765,1.24695,1.247,160200000.0
2009-06-02 02:22:00,1.247,1.24765,1.2468,1.2476,93200000.0
2009-06-02 02:23:00,1.24765,1.2479,1.24695,1.24695,73200000.0
2009-06-02 02:24:00,1.247,1.2476,1.24685,1.24745,146400000.0
2009-06-02 02:25:00,1.24765,1.2481,1.24765,1.24795,34400000.0
2009-06-02 02:26:00,1.2479,1.24825,1.24735,1.24745,81000000.0
2009-06-02 02:27:00,1.24745,1.24805,1.24695,1.24785,73400000.0
2009-06-02 02:28:00,1.24795,1.24835,1.2471,1.2471,84000000.0
2009-06-02 02:29:00,1.24725,1.24875,1.24725,1.24855,114200000.0
2009-06-02 02:30:00,1.24865,1.2487,1.24835,1.2486,61200000.0
2009-06-02 02:31:00,1.24865,1.24865,1.24795,1.2484,97000000.0
2009-06-02 02:32:00,1.2485,1.24855,1.2472,1.24765,122200000.0
2009-06-02 02:33:00,1.2475,1.24785,1.2469,1.24775,103200000.0
2009-06-02 02:34:00,1.24785,1.248,1.24695,1.248,88600000.0
2009-06-02 02:35:00,1.2479,1.24825,1.24755,1.24805,104200000.0
2009-06-02 02:36:00,1.24815,1.24815,1.24705,1.2473,93200000.0
2009-06-02 02:37:00,1.2473,1.24795,1.24715,1.24775,50800000.0
2009-06-02 02:38:00,1.24785,1.24785,1.24715,1.2476,51400000.0
2009-06-02 02:39:00,1.2477,1.2479,1.2469,1.247,91000000.0
2009-06-02 02:40:00,1.247,1.2482,1.24685,1.2479,216600000.0
2009-06-02 02:41:00,1.24795,1.2482,1.24685,1.24685,146800000.0
2009-06-02 02:42:00,1.247,1.24785,1.247,1.24785,62400000.0
2009-06-02 02:43:00,1.24785,1.24785,1.24735,1.2476,69400000.0
2009-06-02 02:44:00,1.2476,1.2479,1.24685,1.2473,113000000.0
2009-06-02 02:45:00,1.2474,1.248,1.24685,1.2479,139400000.0
2009-06-02 02:46:00,1.24785,1.24785,1.2469,1.24785,69400000.0
2009-06-02 02:47:00,1.24795,1.24795,1.2469,1.2471,59600000.0
2009-06-02 02:48:00,1.24715,1.2476,1.2469,1.2475,174400000.0
2009-06-02 02:49:00,1.2476,1.2476,1.2469,1.247,86000000.0
2009-06-02 02:50:00,1.247,1.24745,1.24685,1.2472,196800000.0
2009-06-02 02:51:00,1.2472,1.2474,1.24695,1.2472,87200000.0
2009-06-02 02:52:00,1.2472,1.2475,1.247,1.24735,64800000.0
2009-06-02 02:53:00,1.24735,1.24745,1.24725,1.24725,15600000.0
2009-06-02 02:54:00,1.2473,1.2476,1.2469,1.2472,90200000.0
2009-06-02 02:55:00,1.24725,1.2478,1.24685,1.2475,100600000.0
2009-06-02 02:56:00,1.2475,1.2477,1.24695,1.24715,70600000.0
2009-06-02 02:57:00,1.24715,1.2484,1.24715,1.2477,73600000.0
2009-06-02 02:58:00,1.24775,1.248,1.24735,1.2477,88000000.0
2009-06-02 02:59:00,1.2477,1.2485,1.2474,1.2479,89000000.0
2009-06-02 03:00:00,1.248,1.24805,1.2474,1.24805,114000000.0
2009-06-02 03:01:00,1.24795,1.2484,1.24795,1.2483,46800000.0
2009-06-02 03:02:00,1.24845,1.24855,1.24815,1.2483,57400000.0
2009-06-02 03:03:00,1.2483,1.2483,1.2477,1.2481,67600000.0
2009-06-02 03:04:00,1.2482,1.2485,1.24715,1.24715,127800000.0
2009-06-02 03:05:00,1.24715,1.24795,1.24695,1.24785,95400000.0
2009-06-02 03:06:00,1.24785,1.24785,1.247,1.2474,37400000.0
2009-06-02 03:07:00,1.24765,1.24775,1.247,1.2473,58400000.0
2009-06-02 03:08:00,1.2472,1.2474,1.2472,1.24735,25600000.0
2009-06-02 03:09:00,1.2474,1.2475,1.2471,1.24735,26800000.0
2009-06-02 03:10:00,1.24735,1.2476,1.24735,1.2474,69600000.0
2009-06-02 03:11:00,1.2474,1.2475,1.24695,1.247,58400000.0
2009-06-02 03:12:00,1.247,1.2472,1.247,1.24715,40200000.0
2009-06-02 03:13:00,1.24725,1.24725,1.2469,1.247,82600000.0
2009-06-02 03:14:00,1.2471,1.24785,1.2471,1.2474,39000000.0
2009-06-02 03:15:00,1.24745,1.24775,1.24725,1.24775,34800000.0
2009-06-02 03:16:00,1.24755,1.24775,1.24755,1.2477,10800000.0
2009-06-02 03:17:00,1.24775,1.2481,1.2475,1.24795,55400000.0
2009-06-02 03:18:00,1.24785,1.24795,1.2476,1.24795,30200000.0
2009-06-02 03:19:00,1.24785,1.24825,1.24785,1.24805,28800000.0
2009-06-02 03:20:00,1.24795,1.248,1.2471,1.2475,68200000.0
2009-06-02 03:21:00,1.24745,1.2479,1.24745,1.24785,25200000.0
2009-06-02 03:22:00,1.24775,1.24835,1.2474,1.2475,58400000.0
2009-06-02 03:23:00,1.2475,1.2481,1.2475,1.2481,42400000.0
2009-06-02 03:24:00,1.2481,1.2481,1.24775,1.2478,6000000.0
2009-06-02 03:25:00,1.24755,1.2479,1.2475,1.24775,28200000.0
2009-06-02 03:26:00,1.2475,1.2478,1.24715,1.2476,54800000.0
2009-06-02 03:27:00,1.2473,1.24755,1.24715,1.2475,26600000.0
2009-06-02 03:28:00,1.2475,1.2475,1.24695,1.24735,98800000.0
2009-06-02 03:29:00,1.2472,1.2474,1.24695,1.2472,139200000.0
2009-06-02 03:30:00,1.24715,1.24855,1.2471,1.2483,184000000.0
2009-06-02 03:31:00,1.2483,1.24925,1.2482,1.2488,75200000.0
2009-06-02 03:32:00,1.2488,1.24905,1.2483,1.24855,102800000.0
2009-06-02 03:33:00,1.24865,1.2491,1.24865,1.2489,85400000.0
2009-06-02 03:34:00,1.2489,1.24895,1.24825,1.24845,94000000.0
2009-06-02 03:35:00,1.24835,1.24955,1.24835,1.24945,51600000.0
2009-06-02 03:36:00,1.2495,1.25005,1.24895,1.25005,81200000.0
2009-06-02 03:37:00,1.25005,1.25045,1.2498,1.2499,53600000.0
2009-06-02 03:38:00,1.2499,1.25,1.24935,1.24965,122800000.0
2009-06-02 03:39:00,1.2499,1.2502,1.24935,1.24955,61600000.0
2009-06-02 03:40:00,1.24955,1.2498,1.24945,1.2496,79600000.0
2009-06-02 03:41:00,1.2498,1.2498,1.24905,1.2492,52400000.0
2009-06-02 03:42:00,1.2489,1.25015,1.24875,1.25015,101000000.0
2009-06-02 03:43:00,1.25005,1.25015,1.24935,1.24965,117000000.0
2009-06-02 03:44:00,1.2496,1.2498,1.24915,1.2496,112000000.0
2009-06-02 03:45:00,1.2496,1.24975,1.24925,1.24955,63200000.0
2009-06-02 03:46:00,1.24965,1.24975,1.2495,1.2496,17200000.0
2009-06-02 03:47:00,1.2495,1.2497,1.2495,1.2496,14400000.0
2009-06-02 03:48:00,1.2495,1.25025,1.2495,1.2501,65800000.0
2009-06-02 03:49:00,1.2499,1.25035,1.2493,1.25035,99000000.0
2009-06-02 03:50:00,1.25035,1.25035,1.2487,1.2494,120000000.0
2009-06-02 03:51:00,1.24945,1.24995,1.2493,1.2499,76000000.0
2009-06-02 03:52:00,1.25,1.25025,1.249,1.249,127600000.0
2009-06-02 03:53:00,1.249,1.2496,1.24895,1.24915,102000000.0
2009-06-02 03:54:00,1.24915,1.24945,1.249,1.249,28000000.0
2009-06-02 03:55:00,1.24905,1.25025,1.2487,1.25005,120200000.0
2009-06-02 03:56:00,1.25005,1.25015,1.2496,1.2498,81400000.0
2009-06-02 03:57:00,1.2498,1.2499,1.24955,1.2498,69200000.0
2009-06-02 03:58:00,1.24985,1.2502,1.24965,1.24975,90000000.0
2009-06-02 03:59:00,1.2498,1.25,1.24975,1.24995,36800000.0
2009-06-02 04:00:00,1.24995,1.25025,1.24975,1.2498,138000000.0
2009-06-02 04:01:00,1.2497,1.25035,1.24965,1.2503,69000000.0
2009-06-02 04:02:00,1.25025,1.25095,1.24955,1.2501,103600000.0
2009-06-02 04:03:00,1.25055,1.25135,1.24955,1.2513,110000000.0
2009-06-02 04:04:00,1.25125,1.2513,1.25045,1.2505,108000000.0
2009-06-02 04:05:00,1.2507,1.25105,1.2507,1.2508,46800000.0
2009-06-02 04:06:00,1.2507,1.2507,1.2497,1.24985,142400000.0
2009-06-02 04:07:00,1.24995,1.2502,1.24955,1.2499,84600000.0
2009-06-02 04:08:00,1.2499,1.2502,1.2495,1.2502,87200000.0
2009-06-02 04:09:00,1.2501,1.25045,1.2497,1.2504,84600000.0
2009-06-02 04:10:00,1.25035,1.25035,1.2497,1.2497,63600000.0
2009-06-02 04:11:00,1.2497,1.25005,1.24925,1.2497,63600000.0
2009-06-02 04:12:00,1.24975,1.25015,1.2497,1.2499,74600000.0
2009-06-02 04:13:00,1.24965,1.2498,1.24955,1.2498,54200000.0
2009-06-02 04:14:00,1.2495,1.2497,1.24935,1.2496,43600000.0
2009-06-02 04:15:00,1.2496,1.25005,1.2495,1.24965,66200000.0
2009-06-02 04:16:00,1.24965,1.24965,1.2496,1.24965,32000000.0
2009-06-02 04:17:00,1.24965,1.24965,1.2495,1.2495,35800000.0
2009-06-02 04:18:00,1.2495,1.24965,1.24945,1.24945,34000000.0
2009-06-02 04:19:00,1.2496,1.2497,1.24945,1.2497,37800000.0
2009-06-02 04:20:00,1.24985,1.2499,1.24965,1.24985,35800000.0
2009-06-02 04:21:00,1.24985,1.25025,1.24985,1.25015,83000000.0
2009-06-02 04:22:00,1.25025,1.25025,1.24995,1.25,99600000.0
2009-06-02 04:23:00,1.25,1.25035,1.24995,1.25025,26000000.0
2009-06-02 04:24:00,1.2503,1.2505,1.2503,1.2504,20400000.0
2009-06-02 04:25:00,1.2504,1.25045,1.2504,1.25045,23200000.0
2009-06-02 04:26:00,1.2507,1.2507,1.2505,1.2505,32000000.0
2009-06-02 04:27:00,1.2505,1.251,1.25035,1.25055,110400000.0
2009-06-02 04:28:00,1.25065,1.25085,1.2504,1.25085,43000000.0
2009-06-02 04:29:00,1.2509,1.2509,1.24955,1.2499,72200000.0
2009-06-02 04:30:00,1.2504,1.25045,1.24965,1.25015,69600000.0
2009-06-02 04:31:00,1.25015,1.2508,1.25015,1.2505,33800000.0
2009-06-02 04:32:00,1.25055,1.25065,1.25,1.25045,104200000.0
2009-06-02 04:33:00,1.25045,1.25055,1.25025,1.2505,86200000.0
2009-06-02 04:34:00,1.2505,1.25105,1.25035,1.25085,45400000.0
2009-06-02 04:35:00,1.2509,1.2509,1.25055,1.25075,38600000.0
2009-06-02 04:36:00,1.2508,1.25095,1.25055,1.25095,31400000.0
2009-06-02 04:37:00,1.25085,1.25095,1.25025,1.2504,39000000.0
2009-06-02 04:38:00,1.25055,1.2511,1.2505,1.2511,47200000.0
2009-06-02 04:39:00,1.2512,1.2513,1.2511,1.2513,50200000.0
2009-06-02 04:40:00,1.2513,1.2516,1.25115,1.2512,72600000.0
2009-06-02 04:41:00,1.25125,1.252,1.25125,1.252,66200000.0
2009-06-02 04:42:00,1.2519,1.2519,1.25145,1.25165,30600000.0
2009-06-02 04:43:00,1.25155,1.25205,1.25155,1.252,48200000.0
2009-06-02 04:44:00,1.25205,1.25215,1.2517,1.2517,23000000.0
2009-06-02 04:45:00,1.25175,1.2518,1.25115,1.2516,90000000.0
2009-06-02 04:46:00,1.2516,1.2517,1.25135,1.25155,31200000.0
2009-06-02 04:47:00,1.25155,1.2519,1.25155,1.2519,23600000.0
2009-06-02 04:48:00,1.25195,1.25215,1.2519,1.2521,12000000.0
2009-06-02 04:49:00,1.2521,1.25225,1.252,1.25205,25600000.0
2009-06-02 04:50:00,1.25235,1.25235,1.25195,1.252,25800000.0
2009-06-02 04:51:00,1.25205,1.2521,1.2519,1.2521,49200000.0
2009-06-02 04:52:00,1.25205,1.25205,1.25205,1.25205,3400000.0
2009-06-02 04:53:00,1.25195,1.2521,1.25165,1.25185,33000000.0
2009-06-02 04:54:00,1.2519,1.25205,1.25165,1.25205,17200000.0
2009-06-02 04:55:00,1.2521,1.2521,1.2521,1.2521,2800000.0
2009-06-02 04:56:00,1.2521,1.2521,1.25185,1.2521,27400000.0
2009-06-02 04:57:00,1.2521,1.2521,1.25155,1.2516,94200000.0
2009-06-02 04:58:00,1.2516,1.2516,1.2515,1.2515,22400000.0
2009-06-02 04:59:00,1.25093,1.25127,1.25086,1.25127,19800000.0
2009-06-02 05:00:00,1.25175,1.25195,1.25175,1.25185,17600000.0
2009-06-02 05:01:00,1.25185,1.25205,1.25155,1.25195,67200000.0
2009-06-02 05:02:00,1.252,1.2523,1.25165,1.25225,71800000.0
2009-06-02 05:03:00,1.2523,1.2524,1.2519,1.2523,22800000.0
2009-06-02 05:04:00,1.25225,1.2524,1.25225,1.2523,34400000.0
2009-06-02 05:05:00,1.2524,1.2527,1.2523,1.25255,75200000.0
2009-06-02 05:06:00,1.25265,1.25285,1.2524,1.2527,60600000.0
2009-06-02 05:07:00,1.2527,1.2532,1.2518,1.2527,119400000.0
2009-06-02 05:08:00,1.25285,1.25325,1.2524,1.2526,83400000.0
2009-06-02 05:09:00,1.2529,1.2532,1.25255,1.253,18800000.0
2009-06-02 05:10:00,1.2531,1.2531,1.2525,1.2527,56200000.0
2009-06-02 05:11:00,1.25265,1.25265,1.2523,1.25235,26400000.0
2009-06-02 05:12:00,1.25245,1.25295,1.252,1.25215,124400000.0
2009-06-02 05:13:00,1.25215,1.2525,1.2518,1.252,152200000.0
2009-06-02 05:14:00,1.252,1.252,1.2513,1.25195,63200000.0
2009-06-02 05:15:00,1.25195,1.25195,1.2517,1.2517,12200000.0
2009-06-02 05:16:00,1.2518,1.2518,1.25145,1.25145,40800000.0
2009-06-02 05:17:00,1.2515,1.2517,1.2514,1.2514,15800000.0
2009-06-02 05:18:00,1.2516,1.25235,1.2516,1.25215,59600000.0
2009-06-02 05:19:00,1.252,1.2521,1.2518,1.25195,71600000.0
2009-06-02 05:20:00,1.25185,1.2525,1.25175,1.25235,59200000.0
2009-06-02 05:21:00,1.25215,1.25235,1.25215,1.25235,18400000.0
2009-06-02 05:22:00,1.25225,1.2526,1.2522,1.2524,51400000.0
2009-06-02 05:23:00,1.2527,1.25275,1.2522,1.25235,42400000.0
2009-06-02 05:24:00,1.25235,1.25245,1.25235,1.25245,2400000.0
2009-06-02 05:25:00,1.2525,1.2527,1.2524,1.25245,16200000.0
2009-06-02 05:26:00,1.25245,1.2526,1.25245,1.2526,9600000.0
2009-06-02 05:27:00,1.2526,1.2526,1.2522,1.2524,28200000.0
2009-06-02 05:28:00,1.2524,1.2524,1.252,1.25205,25600000.0
2009-06-02 05:29:00,1.252,1.2524,1.25195,1.25195,30600000.0
2009-06-02 05:30:00,1.2521,1.25235,1.2519,1.2522,40000000.0
2009-06-02 05:31:00,1.2522,1.25255,1.25205,1.25255,50200000.0
2009-06-02 05:32:00,1.25213,1.25213,1.25181,1.25205,8800000.0
2009-06-02 05:33:00,1.25265,1.25265,1.2526,1.2526,5800000.0
2009-06-02 05:34:00,1.2525,1.2526,1.2525,1.25255,35600000.0
2009-06-02 05:35:00,1.2525,1.2529,1.25205,1.2524,66000000.0
2009-06-02 05:36:00,1.25245,1.25245,1.25245,1.25245,2600000.0
2009-06-02 05:37:00,1.25275,1.2532,1.25245,1.2525,33800000.0
2009-06-02 05:38:00,1.2525,1.2525,1.25225,1.25245,21800000.0
2009-06-02 05:39:00,1.2526,1.25275,1.25235,1.25245,19400000.0
2009-06-02 05:40:00,1.2524,1.2527,1.25235,1.2526,82200000.0
2009-06-02 05:41:00,1.25255,1.2526,1.2522,1.2522,35200000.0
2009-06-02 05:42:00,1.25235,1.2526,1.2523,1.2525,25800000.0
2009-06-02 05:43:00,1.2526,1.2526,1.2524,1.2524,2800000.0
2009-06-02 05:44:00,1.2524,1.2525,1.25195,1.2525,51800000.0
2009-06-02 05:45:00,1.2525,1.25265,1.2525,1.25265,6800000.0
2009-06-02 05:46:00,1.25172,1.25178,1.25172,1.25178,1200000.0
2009-06-02 05:47:00,1.25265,1.25265,1.25265,1.25265,1200000.0
2009-06-02 05:48:00,1.25245,1.25255,1.25195,1.252,23200000.0
2009-06-02 05:49:00,1.25205,1.2521,1.25185,1.25185,13800000.0
2009-06-02 05:50:00,1.2519,1.2525,1.2519,1.2525,15200000.0
2009-06-02 05:51:00,1.2523,1.2524,1.25225,1.2524,6800000.0
2009-06-02 05:52:00,1.2526,1.2526,1.252,1.252,38000000.0
2009-06-02 05:53:00,1.2522,1.2522,1.2517,1.2517,76400000.0
2009-06-02 05:54:00,1.2517,1.2518,1.251,1.2513,38800000.0
2009-06-02 05:55:00,1.2513,1.25175,1.25105,1.2516,81600000.0
2009-06-02 05:56:00,1.25155,1.25165,1.25085,1.25125,88000000.0
2009-06-02 05:57:00,1.25135,1.2514,1.2513,1.2513,30000000.0
2009-06-02 05:58:00,1.2514,1.2515,1.2513,1.2514,17400000.0
2009-06-02 05:59:00,1.25145,1.25155,1.25135,1.25135,18400000.0
2009-06-02 06:00:00,1.2514,1.2517,1.2514,1.25165,52800000.0
2009-06-02 06:01:00,1.25165,1.25165,1.25155,1.25155,36400000.0
2009-06-02 06:02:00,1.25155,1.2526,1.25155,1.25195,36400000.0
2009-06-02 06:03:00,1.25215,1.2524,1.25215,1.2524,38200000.0
2009-06-02 06:04:00,1.2524,1.2525,1.2524,1.2525,27000000.0
2009-06-02 06:05:00,1.2525,1.2525,1.25235,1.25245,26200000.0
2009-06-02 06:06:00,1.2525,1.2526,1.252,1.2524,39600000.0
2009-06-02 06:07:00,1.25235,1.25265,1.2522,1.2522,34000000.0
2009-06-02 06:08:00,1.25225,1.2525,1.25175,1.25175,163600000.0
2009-06-02 06:09:00,1.25185,1.2524,1.2516,1.25225,39800000.0
2009-06-02 06:10:00,1.25225,1.2524,1.2517,1.2521,101800000.0
2009-06-02 06:11:00,1.25185,1.25215,1.25185,1.25205,24200000.0
2009-06-02 06:12:00,1.25205,1.25205,1.25185,1.25185,29000000.0
2009-06-02 06:13:00,1.25155,1.2523,1.2515,1.2523,40600000.0
2009-06-02 06:14:00,1.25225,1.25225,1.252,1.25215,48000000.0
2009-06-02 06:15:00,1.2521,1.2528,1.2521,1.25255,61600000.0
2009-06-02 06:16:00,1.2526,1.25265,1.25205,1.25235,73200000.0
2009-06-02 06:17:00,1.25235,1.2528,1.2522,1.2522,26000000.0
2009-06-02 06:18:00,1.2523,1.253,1.25205,1.25205,46000000.0
2009-06-02 06:19:00,1.25205,1.25215,1.252,1.25215,29400000.0
2009-06-02 06:20:00,1.25215,1.25255,1.25215,1.25255,19600000.0
2009-06-02 06:21:00,1.25245,1.2525,1.2521,1.25245,30800000.0
2009-06-02 06:22:00,1.25235,1.25235,1.25185,1.25185,44800000.0
2009-06-02 06:23:00,1.2519,1.25195,1.2515,1.25165,61800000.0
2009-06-02 06:24:00,1.25175,1.25225,1.2517,1.25185,42000000.0
2009-06-02 06:25:00,1.25175,1.2522,1.25165,1.25215,63800000.0
2009-06-02 06:26:00,1.25215,1.2522,1.2511,1.2511,58200000.0
2009-06-02 06:27:00,1.25105,1.2515,1.25095,1.25145,87200000.0
2009-06-02 06:28:00,1.25155,1.25185,1.2509,1.2516,83200000.0
2009-06-02 06:29:00,1.2517,1.2518,1.25085,1.251,227800000.0
2009-06-02 06:30:00,1.251,1.2511,1.2493,1.24985,263000000.0
2009-06-02 06:31:00,1.2499,1.25015,1.2482,1.25015,190600000.0
2009-06-02 06:32:00,1.25015,1.25065,1.2494,1.2494,111000000.0
2009-06-02 06:33:00,1.2502,1.25115,1.24955,1.25095,119200000.0
2009-06-02 06:34:00,1.251,1.251,1.24915,1.24975,182200000.0
2009-06-02 06:35:00,1.25005,1.2503,1.2489,1.249,223600000.0
2009-06-02 06:36:00,1.249,1.249,1.249,1.249,312000000.0
2009-06-02 06:37:00,1.249,1.24965,1.249,1.2493,140200000.0
2009-06-02 06:38:00,1.24935,1.24975,1.24935,1.2494,47800000.0
2009-06-02 06:39:00,1.2494,1.2503,1.249,1.249,120400000.0
2009-06-02 06:40:00,1.249,1.2492,1.249,1.249,95600000.0
2009-06-02 06:41:00,1.24905,1.2501,1.24895,1.25,124400000.0
2009-06-02 06:42:00,1.25005,1.25035,1.2497,1.24995,49400000.0
2009-06-02 06:43:00,1.2503,1.25115,1.2497,1.25025,72000000.0
2009-06-02 06:44:00,1.25045,1.25095,1.2501,1.2503,73400000.0
2009-06-02 06:45:00,1.25045,1.25095,1.24955,1.25025,58800000.0
2009-06-02 06:46:00,1.25025,1.25025,1.24975,1.25,48000000.0
2009-06-02 06:47:00,1.25015,1.25055,1.24985,1.2501,97400000.0
2009-06-02 06:48:00,1.25005,1.2503,1.2499,1.2503,142000000.0
2009-06-02 06:49:00,1.2503,1.25045,1.25005,1.2502,38800000.0
2009-06-02 06:50:00,1.2504,1.2505,1.24985,1.2502,55400000.0
2009-06-02 06:51:00,1.25,1.25065,1.24995,1.25055,63200000.0
2009-06-02 06:52:00,1.2505,1.25095,1.2502,1.2503,43600000.0
2009-06-02 06:53:00,1.2503,1.25075,1.24985,1.2502,66800000.0
2009-06-02 06:54:00,1.2502,1.2504,1.25005,1.25015,14400000.0
2009-06-02 06:55:00,1.25015,1.25025,1.2499,1.25,102000000.0
2009-06-02 06:56:00,1.25,1.2501,1.24995,1.25,166600000.0
2009-06-02 06:57:00,1.25,1.25,1.25,1.25,81600000.0
2009-06-02 06:58:00,1.25,1.25,1.25,1.25,168000000.0
2009-06-02 06:59:00,1.25,1.25025,1.25,1.25015,172000000.0
2009-06-02 07:00:00,1.25005,1.25005,1.2499,1.25,117400000.0
2009-06-02 07:01:00,1.25,1.25005,1.24995,1.25,170000000.0
2009-06-02 07:02:00,1.25,1.25,1.25,1.25,17600000.0
2009-06-02 07:03:00,1.25,1.25,1.2499,1.25,133200000.0
2009-06-02 07:04:00,1.25,1.25,1.25,1.25,74800000.0
2009-06-02 07:05:00,1.25,1.25,1.25,1.25,49400000.0
2009-06-02 07:06:00,1.25,1.25,1.25,1.25,119800000.0
2009-06-02 07:07:00,1.25,1.25,1.25,1.25,52800000.0
2009-06-02 07:08:00,1.25,1.25,1.25,1.25,4400000.0
2009-06-02 07:09:00,1.25,1.2502,1.25,1.25,62400000.0
2009-06-02 07:10:00,1.25,1.25025,1.24995,1.25,75000000.0
2009-06-02 07:11:00,1.25015,1.2503,1.24995,1.25005,15200000.0
2009-06-02 07:12:00,1.24995,1.25025,1.24995,1.25,91200000.0
2009-06-02 07:13:00,1.25,1.25005,1.25,1.25,81600000.0
2009-06-02 07:14:00,1.25,1.25,1.25,1.25,44000000.0
2009-06-02 07:15:00,1.25,1.25,1.25,1.25,92400000.0
2009-06-02 07:16:00,1.25,1.25,1.25,1.25,94800000.0
2009-06-02 07:17:00,1.2499,1.25,1.2492,1.25,42300000.0
2009-06-02 07:18:00,1.25,1.25,1.25,1.25,21000000.0
2009-06-02 07:19:00,1.25,1.25,1.24885,1.24935,31400000.0
2009-06-02 07:20:00,1.24945,1.2495,1.24915,1.2495,18000000.0
2009-06-02 07:21:00,1.2498,1.24995,1.24925,1.24925,99400000.0
2009-06-02 07:22:00,1.2493,1.2493,1.24875,1.2489,47600000.0
2009-06-02 07:23:00,1.2491,1.2491,1.249,1.249,4800000.0
2009-06-02 07:24:00,1.24885,1.2491,1.24875,1.24885,32600000.0
2009-06-02 07:25:00,1.24895,1.2492,1.24895,1.24895,15800000.0
2009-06-02 07:26:00,1.2494,1.2495,1.2494,1.2495,13000000.0
2009-06-02 07:27:00,1.2495,1.24955,1.2491,1.2492,8600000.0
2009-06-02 07:28:00,1.2492,1.2492,1.2492,1.2492,7000000.0
2009-06-02 07:29:00,1.2492,1.2492,1.2492,1.2492,12000000.0
2009-06-02 07:30:00,1.2483,1.2489,1.2483,1.2488,27800000.0
2009-06-02 07:31:00,1.2488,1.24925,1.2488,1.2492,30800000.0
2009-06-02 07:32:00,1.2492,1.2494,1.24895,1.2494,21800000.0
2009-06-02 07:33:00,1.2495,1.24985,1.2495,1.24965,39000000.0
2009-06-02 07:34:00,1.2497,1.24985,1.2497,1.2498,34400000.0
2009-06-02 07:35:00,1.24985,1.2502,1.2498,1.25015,26400000.0
2009-06-02 07:36:00,1.25,1.2501,1.24975,1.25,40600000.0
2009-06-02 07:37:00,1.25,1.25,1.24945,1.2495,39400000.0
2009-06-02 07:38:00,1.2495,1.2495,1.2495,1.2495,35000000.0
2009-06-02 07:39:00,1.24975,1.24975,1.24945,1.2495,22200000.0
2009-06-02 07:40:00,1.2495,1.2495,1.24775,1.24815,41800000.0
2009-06-02 07:41:00,1.24825,1.2487,1.24795,1.24815,54800000.0
2009-06-02 07:42:00,1.24815,1.24915,1.248,1.24835,69800000.0
2009-06-02 07:43:00,1.24845,1.24855,1.24845,1.2485,17600000.0
2009-06-02 07:44:00,1.24845,1.24845,1.24725,1.24815,78600000.0
2009-06-02 07:45:00,1.24815,1.2489,1.24795,1.24845,82800000.0
2009-06-02 07:46:00,1.24795,1.24955,1.24795,1.24925,123800000.0
2009-06-02 07:47:00,1.24935,1.24965,1.24855,1.2491,53400000.0
2009-06-02 07:48:00,1.2491,1.24925,1.2485,1.2485,70600000.0
2009-06-02 07:49:00,1.2484,1.2484,1.24805,1.2482,38000000.0
2009-06-02 07:50:00,1.2482,1.2486,1.2478,1.24805,67800000.0
2009-06-02 07:51:00,1.24805,1.2482,1.2478,1.24815,58400000.0
2009-06-02 07:52:00,1.24815,1.24815,1.2473,1.2475,82600000.0
2009-06-02 07:53:00,1.24745,1.24775,1.24715,1.24775,72000000.0
2009-06-02 07:54:00,1.24785,1.2485,1.24755,1.24755,45000000.0
2009-06-02 07:55:00,1.24755,1.24765,1.2468,1.24765,71800000.0
2009-06-02 07:56:00,1.24765,1.24815,1.24725,1.248,77400000.0
2009-06-02 07:57:00,1.2481,1.2486,1.24795,1.24815,70600000.0
2009-06-02 07:58:00,1.24825,1.2488,1.2477,1.24805,112800000.0
2009-06-02 07:59:00,1.2482,1.24875,1.24805,1.2481,39000000.0
2009-06-02 08:00:00,1.2481,1.24815,1.24725,1.24725,64000000.0
2009-06-02 08:01:00,1.24725,1.24765,1.24705,1.24735,92200000.0
2009-06-02 08:02:00,1.2475,1.2475,1.2471,1.24735,61400000.0
2009-06-02 08:03:00,1.2474,1.24805,1.24715,1.2478,85600000.0
2009-06-02 08:04:00,1.24765,1.24805,1.24725,1.2476,110200000.0
2009-06-02 08:05:00,1.24755,1.24805,1.24735,1.2476,117600000.0
2009-06-02 08:06:00,1.24765,1.24775,1.2472,1.24765,86600000.0
2009-06-02 08:07:00,1.2474,1.24775,1.24735,1.24765,79200000.0
2009-06-02 08:08:00,1.24775,1.24825,1.2476,1.24825,64200000.0
2009-06-02 08:09:00,1.24825,1.2492,1.248,1.24825,120000000.0
2009-06-02 08:10:00,1.2483,1.24895,1.2481,1.2485,93600000.0
2009-06-02 08:11:00,1.2485,1.24885,1.2485,1.2488,43800000.0
2009-06-02 08:12:00,1.2488,1.2494,1.2488,1.24935,53600000.0
2009-06-02 08:13:00,1.24935,1.24935,1.24895,1.24915,65400000.0
2009-06-02 08:14:00,1.24925,1.24925,1.24875,1.249,54000000.0
2009-06-02 08:15:00,1.24895,1.24935,1.24875,1.24935,50200000.0
2009-06-02 08:16:00,1.2495,1.2501,1.2489,1.2489,78800000.0
2009-06-02 08:17:00,1.24885,1.2491,1.2488,1.249,31000000.0
2009-06-02 08:18:00,1.249,1.249,1.24845,1.24875,28400000.0
2009-06-02 08:19:00,1.2488,1.24945,1.24865,1.249,43000000.0
2009-06-02 08:20:00,1.2489,1.2494,1.2488,1.2494,27000000.0
2009-06-02 08:21:00,1.2494,1.2494,1.24855,1.2491,68000000.0
2009-06-02 08:22:00,1.24925,1.2495,1.24895,1.2495,32400000.0
2009-06-02 08:23:00,1.2494,1.24955,1.24815,1.24855,79600000.0
2009-06-02 08:24:00,1.2485,1.24865,1.248,1.2483,80600000.0
2009-06-02 08:25:00,1.2483,1.24835,1.2476,1.24835,83200000.0
2009-06-02 08:26:00,1.24845,1.2491,1.2483,1.2491,36800000.0
2009-06-02 08:27:00,1.2491,1.2491,1.2477,1.24825,161600000.0
2009-06-02 08:28:00,1.2483,1.2493,1.248,1.2493,66000000.0
2009-06-02 08:29:00,1.2491,1.24915,1.24845,1.24875,84200000.0
2009-06-02 08:30:00,1.2487,1.24945,1.24795,1.2491,99200000.0
2009-06-02 08:31:00,1.24905,1.2492,1.2487,1.24915,61200000.0
2009-06-02 08:32:00,1.24925,1.2494,1.24875,1.2488,34800000.0
2009-06-02 08:33:00,1.2488,1.24895,1.2475,1.2489,108200000.0
2009-06-02 08:34:00,1.24895,1.2498,1.24825,1.24825,124400000.0
2009-06-02 08:35:00,1.24825,1.24905,1.24785,1.24855,63200000.0
2009-06-02 08:36:00,1.2484,1.24865,1.24785,1.2485,100000000.0
2009-06-02 08:37:00,1.2485,1.24905,1.24825,1.2486,114800000.0
2009-06-02 08:38:00,1.2487,1.24945,1.2481,1.24905,100000000.0
2009-06-02 08:39:00,1.24905,1.24975,1.24905,1.24935,92400000.0
2009-06-02 08:40:00,1.24935,1.2495,1.2483,1.24865,143400000.0
2009-06-02 08:41:00,1.2485,1.2491,1.24785,1.24795,121600000.0
2009-06-02 08:42:00,1.2481,1.24895,1.2478,1.2483,122000000.0
2009-06-02 08:43:00,1.2484,1.2485,1.2469,1.24765,125200000.0
2009-06-02 08:44:00,1.24765,1.24805,1.24715,1.2479,142800000.0
2009-06-02 08:45:00,1.248,1.24855,1.2469,1.24715,146800000.0
2009-06-02 08:46:00,1.24695,1.24815,1.24685,1.24745,138200000.0
2009-06-02 08:47:00,1.24775,1.24825,1.24735,1.24735,46200000.0
2009-06-02 08:48:00,1.24715,1.24795,1.24715,1.24775,112000000.0
2009-06-02 08:49:00,1.2478,1.24785,1.2474,1.24765,92800000.0
2009-06-02 08:50:00,1.24775,1.24835,1.2477,1.2477,99600000.0
2009-06-02 08:51:00,1.2477,1.24845,1.24755,1.24825,136400000.0
2009-06-02 08:52:00,1.24825,1.24875,1.2481,1.24845,52400000.0
2009-06-02 08:53:00,1.24845,1.2493,1.2484,1.2493,86000000.0
2009-06-02 08:54:00,1.24855,1.2489,1.24785,1.24795,94800000.0
2009-06-02 08:55:00,1.24795,1.24855,1.2475,1.24775,184200000.0
2009-06-02 08:56:00,1.24775,1.2483,1.2475,1.2483,107000000.0
2009-06-02 08:57:00,1.24825,1.2485,1.2476,1.24835,90000000.0
2009-06-02 08:58:00,1.24825,1.2495,1.24825,1.24925,97000000.0
2009-06-02 08:59:00,1.24925,1.2494,1.24885,1.24915,79200000.0
2009-06-02 09:00:00,1.24905,1.24985,1.2488,1.24965,142800000.0
2009-06-02 09:01:00,1.2497,1.24975,1.24895,1.2495,115800000.0
2009-06-02 09:02:00,1.2495,1.2497,1.24845,1.24895,172400000.0
2009-06-02 09:03:00,1.24905,1.2495,1.24885,1.2493,81800000.0
2009-06-02 09:04:00,1.24925,1.2493,1.2486,1.2487,79600000.0
2009-06-02 09:05:00,1.24855,1.2489,1.24795,1.2483,116200000.0
2009-06-02 09:06:00,1.2483,1.24865,1.24795,1.2483,104200000.0
2009-06-02 09:07:00,1.2483,1.2489,1.248,1.24875,115200000.0
2009-06-02 09:08:00,1.24875,1.24905,1.2481,1.2481,88400000.0
2009-06-02 09:09:00,1.248,1.24885,1.2476,1.2479,128800000.0
2009-06-02 09:10:00,1.24775,1.2488,1.24715,1.248,178800000.0
2009-06-02 09:11:00,1.248,1.24835,1.2468,1.2475,233000000.0
2009-06-02 09:12:00,1.24755,1.2488,1.2475,1.24805,142400000.0
2009-06-02 09:13:00,1.248,1.2483,1.2476,1.2482,69200000.0
2009-06-02 09:14:00,1.24825,1.24865,1.2478,1.2484,60400000.0
2009-06-02 09:15:00,1.2482,1.249,1.248,1.24835,75200000.0
2009-06-02 09:16:00,1.24815,1.2487,1.24805,1.2482,65800000.0
2009-06-02 09:17:00,1.24815,1.24905,1.24805,1.24905,102600000.0
2009-06-02 09:18:00,1.24915,1.24925,1.2487,1.24925,85000000.0
2009-06-02 09:19:00,1.24925,1.24965,1.24915,1.24965,57200000.0
2009-06-02 09:20:00,1.24955,1.24985,1.2487,1.24955,140000000.0
2009-06-02 09:21:00,1.24955,1.2497,1.2485,1.2486,134800000.0
2009-06-02 09:22:00,1.2485,1.2495,1.2485,1.24875,68800000.0
2009-06-02 09:23:00,1.24885,1.2496,1.24795,1.2486,117400000.0
2009-06-02 09:24:00,1.2488,1.24935,1.2488,1.24935,35600000.0
2009-06-02 09:25:00,1.2494,1.2499,1.2489,1.24945,181000000.0
2009-06-02 09:26:00,1.2494,1.24995,1.24885,1.24975,161400000.0
2009-06-02 09:27:00,1.24975,1.2503,1.24945,1.2503,121800000.0
2009-06-02 09:28:00,1.2503,1.2506,1.24975,1.25,107600000.0
2009-06-02 09:29:00,1.2499,1.25015,1.2486,1.25015,138800000.0
2009-06-02 09:30:00,1.2503,1.2505,1.24985,1.25025,186400000.0
2009-06-02 09:31:00,1.25025,1.25055,1.2496,1.2503,152000000.0
2009-06-02 09:32:00,1.2504,1.25055,1.24885,1.24935,149200000.0
2009-06-02 09:33:00,1.24935,1.24975,1.2488,1.2493,138800000.0
2009-06-02 09:34:00,1.24925,1.24955,1.2489,1.2492,121600000.0
2009-06-02 09:35:00,1.2493,1.24965,1.249,1.24965,114200000.0
2009-06-02 09:36:00,1.24965,1.24965,1.24895,1.24925,124000000.0
2009-06-02 09:37:00,1.24945,1.2502,1.2494,1.2494,69800000.0
2009-06-02 09:38:00,1.2495,1.25055,1.2495,1.2501,106400000.0
2009-06-02 09:39:00,1.2503,1.25045,1.25025,1.25035,48600000.0
2009-06-02 09:40:00,1.25035,1.2506,1.25,1.25015,117200000.0
2009-06-02 09:41:00,1.2501,1.2503,1.25,1.25,82000000.0
2009-06-02 09:42:00,1.25005,1.251,1.25,1.2502,100000000.0
2009-06-02 09:43:00,1.2502,1.25055,1.2491,1.24915,82400000.0
2009-06-02 09:44:00,1.24915,1.2501,1.24915,1.2497,114600000.0
2009-06-02 09:45:00,1.2497,1.24995,1.24965,1.24985,70000000.0
2009-06-02 09:46:00,1.24995,1.24995,1.24935,1.24965,68400000.0
2009-06-02 09:47:00,1.24945,1.25,1.2493,1.2495,81600000.0
2009-06-02 09:48:00,1.2495,1.2498,1.2493,1.24955,98800000.0
2009-06-02 09:49:00,1.2496,1.25065,1.2496,1.25065,113000000.0
2009-06-02 09:50:00,1.2506,1.25105,1.2501,1.2508,158600000.0
2009-06-02 09:51:00,1.2508,1.2508,1.25025,1.25035,121800000.0
2009-06-02 09:52:00,1.25035,1.2504,1.25015,1.2503,55200000.0
2009-06-02 09:53:00,1.25025,1.25035,1.24985,1.24995,128200000.0
2009-06-02 09:54:00,1.24985,1.25015,1.24965,1.24965,94800000.0
2009-06-02 09:55:00,1.24975,1.25055,1.24945,1.25,104200000.0
2009-06-02 09:56:00,1.24995,1.25,1.24935,1.2495,36800000.0
2009-06-02 09:57:00,1.24965,1.2501,1.2495,1.2499,117000000.0
2009-06-02 09:58:00,1.2499,1.2499,1.24935,1.2497,102400000.0
2009-06-02 09:59:00,1.2497,1.2502,1.24915,1.2499,81400000.0
2009-06-02 10:00:00,1.25005,1.25095,1.24945,1.2505,103800000.0
2009-06-02 10:01:00,1.25055,1.2506,1.24875,1.2489,160200000.0
2009-06-02 10:02:00,1.2491,1.2498,1.2487,1.24895,128200000.0
2009-06-02 10:03:00,1.24895,1.25015,1.24895,1.2496,134600000.0
2009-06-02 10:04:00,1.2496,1.24965,1.2488,1.2492,88400000.0
2009-06-02 10:05:00,1.24925,1.24945,1.2485,1.2491,95800000.0
2009-06-02 10:06:00,1.24915,1.24915,1.2488,1.24885,63200000.0
2009-06-02 10:07:00,1.2489,1.24905,1.2485,1.24865,30800000.0
2009-06-02 10:08:00,1.2486,1.24895,1.2485,1.2489,44800000.0
2009-06-02 10:09:00,1.2489,1.2489,1.24815,1.24825,106800000.0
2009-06-02 10:10:00,1.24835,1.2484,1.2473,1.2481,138800000.0
2009-06-02 10:11:00,1.248,1.24835,1.2478,1.248,82800000.0
2009-06-02 10:12:00,1.24795,1.24835,1.2477,1.24815,102400000.0
2009-06-02 10:13:00,1.2481,1.2485,1.2479,1.24825,96200000.0
2009-06-02 10:14:00,1.24825,1.24825,1.24735,1.24775,72000000.0
2009-06-02 10:15:00,1.24775,1.24845,1.24755,1.24765,143400000.0
2009-06-02 10:16:00,1.2477,1.24785,1.247,1.24745,108400000.0
2009-06-02 10:17:00,1.2475,1.2476,1.247,1.2472,114200000.0
2009-06-02 10:18:00,1.2472,1.2478,1.24685,1.24685,50400000.0
2009-06-02 10:19:00,1.2471,1.2473,1.24695,1.24725,102200000.0
2009-06-02 10:20:00,1.2473,1.2485,1.247,1.24845,103200000.0
2009-06-02 10:21:00,1.2485,1.249,1.2476,1.24815,119200000.0
2009-06-02 10:22:00,1.24825,1.24865,1.2482,1.24865,49600000.0
2009-06-02 10:23:00,1.2486,1.2486,1.24785,1.24845,151000000.0
2009-06-02 10:24:00,1.2484,1.2485,1.2479,1.2481,87200000.0
2009-06-02 10:25:00,1.2481,1.24945,1.24805,1.24935,161800000.0
2009-06-02 10:26:00,1.2492,1.24955,1.2487,1.2492,152200000.0
2009-06-02 10:27:00,1.2492,1.24935,1.249,1.24905,70600000.0
2009-06-02 10:28:00,1.24905,1.2492,1.2489,1.2491,76000000.0
2009-06-02 10:29:00,1.24945,1.2496,1.24875,1.2491,126400000.0
2009-06-02 10:30:00,1.2491,1.2493,1.2482,1.24865,161400000.0
2009-06-02 10:31:00,1.24875,1.2491,1.24835,1.24845,111400000.0
2009-06-02 10:32:00,1.24855,1.24855,1.2482,1.24845,29400000.0
2009-06-02 10:33:00,1.24845,1.2487,1.2482,1.2487,42800000.0
2009-06-02 10:34:00,1.2487,1.24905,1.24825,1.2486,57000000.0
2009-06-02 10:35:00,1.2486,1.2488,1.24825,1.2488,53600000.0
2009-06-02 10:36:00,1.24885,1.2491,1.2488,1.2491,46600000.0
2009-06-02 10:37:00,1.2491,1.2492,1.24845,1.2487,56600000.0
2009-06-02 10:38:00,1.2488,1.24955,1.2478,1.24945,118800000.0
2009-06-02 10:39:00,1.24945,1.2495,1.2489,1.2489,103600000.0
2009-06-02 10:40:00,1.24895,1.24915,1.2485,1.24875,105400000.0
2009-06-02 10:41:00,1.24895,1.2493,1.24875,1.24925,78400000.0
2009-06-02 10:42:00,1.2492,1.24955,1.2479,1.24805,103000000.0
2009-06-02 10:43:00,1.24805,1.2485,1.24795,1.24835,77200000.0
2009-06-02 10:44:00,1.2484,1.24905,1.2482,1.24845,127400000.0
2009-06-02 10:45:00,1.2485,1.24885,1.248,1.24815,150600000.0
2009-06-02 10:46:00,1.24815,1.2485,1.24805,1.24835,64800000.0
2009-06-02 10:47:00,1.24865,1.2488,1.2483,1.24845,62600000.0
2009-06-02 10:48:00,1.2484,1.2487,1.24805,1.24825,55600000.0
2009-06-02 10:49:00,1.24825,1.24895,1.24815,1.24825,109400000.0
2009-06-02 10:50:00,1.24835,1.24845,1.2476,1.24765,31200000.0
2009-06-02 10:51:00,1.24775,1.24805,1.24755,1.24755,31200000.0
2009-06-02 10:52:00,1.24755,1.2493,1.24735,1.24855,123200000.0
2009-06-02 10:53:00,1.24855,1.24955,1.2484,1.24955,104600000.0
2009-06-02 10:54:00,1.24935,1.2499,1.2489,1.24935,123600000.0
2009-06-02 10:55:00,1.24915,1.2495,1.24915,1.24935,72800000.0
2009-06-02 10:56:00,1.24945,1.2498,1.24935,1.2497,70400000.0
2009-06-02 10:57:00,1.2496,1.2499,1.2495,1.2499,84200000.0
2009-06-02 10:58:00,1.2499,1.2499,1.2491,1.24975,141800000.0
2009-06-02 10:59:00,1.24975,1.24975,1.2489,1.2496,118400000.0
2009-06-02 11:00:00,1.2496,1.24965,1.2495,1.24965,49800000.0
2009-06-02 11:01:00,1.24965,1.2501,1.2495,1.2495,72000000.0
2009-06-02 11:02:00,1.2495,1.2495,1.24905,1.24935,78200000.0
2009-06-02 11:03:00,1.24915,1.2498,1.24915,1.24955,85600000.0
2009-06-02 11:04:00,1.24945,1.24945,1.2491,1.2494,69400000.0
2009-06-02 11:05:00,1.2494,1.25015,1.24915,1.24915,63400000.0
2009-06-02 11:06:00,1.24915,1.2492,1.2487,1.2487,38000000.0
2009-06-02 11:07:00,1.24865,1.24865,1.2481,1.24845,45600000.0
2009-06-02 11:08:00,1.2485,1.24875,1.24805,1.24835,68800000.0
2009-06-02 11:09:00,1.2483,1.24835,1.248,1.2482,114400000.0
2009-06-02 11:10:00,1.2482,1.24825,1.247,1.2477,100000000.0
2009-06-02 11:11:00,1.2475,1.2479,1.2473,1.2476,54600000.0
2009-06-02 11:12:00,1.2474,1.2477,1.2471,1.2471,75400000.0
2009-06-02 11:13:00,1.2472,1.2481,1.24705,1.2477,140800000.0
2009-06-02 11:14:00,1.2478,1.2481,1.24735,1.2479,193800000.0
2009-06-02 11:15:00,1.248,1.248,1.24755,1.24765,96200000.0
2009-06-02 11:16:00,1.2478,1.248,1.24725,1.24745,98400000.0
2009-06-02 11:17:00,1.2475,1.248,1.24725,1.2473,160400000.0
2009-06-02 11:18:00,1.24735,1.249,1.247,1.24825,151200000.0
2009-06-02 11:19:00,1.2483,1.2492,1.24795,1.2486,74800000.0
2009-06-02 11:20:00,1.2485,1.2495,1.24805,1.2482,105200000.0
2009-06-02 11:21:00,1.2482,1.2484,1.2474,1.24775,161000000.0
2009-06-02 11:22:00,1.24775,1.24775,1.24705,1.24725,103600000.0
2009-06-02 11:23:00,1.2474,1.24745,1.2469,1.24735,46600000.0
2009-06-02 11:24:00,1.2473,1.2478,1.24705,1.24755,94800000.0
2009-06-02 11:25:00,1.24755,1.24755,1.24685,1.2469,63000000.0
2009-06-02 11:26:00,1.24715,1.24745,1.24695,1.2474,105800000.0
2009-06-02 11:27:00,1.2475,1.24805,1.24725,1.24795,103000000.0
2009-06-02 11:28:00,1.2481,1.2488,1.24785,1.2488,58000000.0
2009-06-02 11:29:00,1.2488,1.2488,1.2481,1.2486,139000000.0
2009-06-02 11:30:00,1.24835,1.24915,1.2479,1.24895,184800000.0
2009-06-02 11:31:00,1.2491,1.24915,1.2486,1.24895,96600000.0
2009-06-02 11:32:00,1.2483,1.2486,1.24765,1.24765,156800000.0
2009-06-02 11:33:00,1.24765,1.24845,1.2476,1.2481,123400000.0
2009-06-02 11:34:00,1.2482,1.2483,1.24785,1.2483,100800000.0
2009-06-02 11:35:00,1.24815,1.2483,1.2479,1.2482,49600000.0
2009-06-02 11:36:00,1.2483,1.2485,1.24775,1.2482,111800000.0
2009-06-02 11:37:00,1.24805,1.24835,1.24765,1.248,199800000.0
2009-06-02 11:38:00,1.2481,1.24855,1.248,1.24835,149200000.0
2009-06-02 11:39:00,1.24855,1.2486,1.2476,1.2479,113000000.0
2009-06-02 11:40:00,1.248,1.249,1.2479,1.249,80400000.0
2009-06-02 11:41:00,1.2488,1.2491,1.24825,1.24855,105600000.0
2009-06-02 11:42:00,1.2485,1.2486,1.2482,1.2485,26000000.0
2009-06-02 11:43:00,1.2485,1.2485,1.24825,1.2485,22400000.0
2009-06-02 11:44:00,1.24845,1.2486,1.2478,1.2483,54600000.0
2009-06-02 11:45:00,1.2483,1.24865,1.24805,1.2485,79600000.0
2009-06-02 11:46:00,1.24845,1.24855,1.2471,1.24725,157000000.0
2009-06-02 11:47:00,1.24735,1.2481,1.24725,1.24785,131200000.0
2009-06-02 11:48:00,1.2483,1.24855,1.2474,1.2485,126000000.0
2009-06-02 11:49:00,1.2483,1.24845,1.24725,1.24765,95400000.0
2009-06-02 11:50:00,1.2478,1.24785,1.2472,1.24755,90800000.0
2009-06-02 11:51:00,1.2476,1.2478,1.24725,1.2478,61600000.0
2009-06-02 11:52:00,1.2477,1.24815,1.24695,1.24715,125800000.0
2009-06-02 11:53:00,1.2471,1.24765,1.2467,1.24675,155400000.0
2009-06-02 11:54:00,1.2469,1.24775,1.24685,1.24695,130600000.0
2009-06-02 11:55:00,1.24695,1.24825,1.2467,1.24785,105200000.0
2009-06-02 11:56:00,1.2479,1.2479,1.2472,1.2474,145200000.0
2009-06-02 11:57:00,1.24745,1.2482,1.2466,1.24705,212400000.0
2009-06-02 11:58:00,1.24705,1.24735,1.2467,1.247,160000000.0
2009-06-02 11:59:00,1.2471,1.2471,1.24635,1.2467,102800000.0
2009-06-02 12:00:00,1.2467,1.2475,1.2462,1.24675,193200000.0
2009-06-02 12:01:00,1.2465,1.24715,1.2459,1.2462,187800000.0
2009-06-02 12:02:00,1.2462,1.2475,1.246,1.2475,98000000.0
2009-06-02 12:03:00,1.2475,1.2475,1.2475,1.2475,72000000.0
2009-06-02 12:04:00,1.2475,1.2475,1.2461,1.24695,197400000.0
2009-06-02 12:05:00,1.247,1.24775,1.24695,1.24745,96000000.0
2009-06-02 12:06:00,1.2474,1.2478,1.2472,1.24765,133600000.0
2009-06-02 12:07:00,1.24775,1.2479,1.2471,1.2476,128400000.0
2009-06-02 12:08:00,1.2476,1.24775,1.24725,1.24775,75000000.0
2009-06-02 12:09:00,1.2471,1.2479,1.24705,1.2473,110200000.0
2009-06-02 12:10:00,1.2474,1.2474,1.24665,1.24675,142000000.0
2009-06-02 12:11:00,1.24685,1.2471,1.2466,1.24695,132600000.0
2009-06-02 12:12:00,1.24685,1.24705,1.2459,1.2464,152200000.0
2009-06-02 12:13:00,1.2464,1.24655,1.2457,1.24625,105200000.0
2009-06-02 12:14:00,1.2464,1.2475,1.24625,1.247,216800001.0
2009-06-02 12:15:00,1.247,1.24725,1.24685,1.247,934800001.0
2009-06-02 12:16:00,1.247,1.24725,1.2469,1.247,810800001.0
2009-06-02 12:17:00,1.247,1.2472,1.24695,1.247,654000000.0
2009-06-02 12:18:00,1.24705,1.2481,1.24685,1.24745,142200000.0
2009-06-02 12:19:00,1.2475,1.24765,1.24695,1.2474,86600000.0
2009-06-02 12:20:00,1.2473,1.248,1.2473,1.24765,88600000.0
2009-06-02 12:21:00,1.2477,1.248,1.247,1.2478,124000000.0
2009-06-02 12:22:00,1.24775,1.2479,1.24755,1.2477,89400000.0
2009-06-02 12:23:00,1.24765,1.24785,1.2474,1.2475,62400000.0
2009-06-02 12:24:00,1.2476,1.24815,1.24725,1.248,133200000.0
2009-06-02 12:25:00,1.24805,1.24805,1.2475,1.2477,64600000.0
2009-06-02 12:26:00,1.24765,1.2479,1.24725,1.24755,94200000.0
2009-06-02 12:27:00,1.24765,1.2477,1.24705,1.2472,115600000.0
2009-06-02 12:28:00,1.2472,1.24785,1.24695,1.24785,112800000.0
2009-06-02 12:29:00,1.2479,1.2479,1.2473,1.2473,64000000.0
2009-06-02 12:30:00,1.24745,1.24815,1.24695,1.24775,94600000.0
2009-06-02 12:31:00,1.24775,1.2478,1.24705,1.2476,74200000.0
2009-06-02 12:32:00,1.2475,1.24755,1.24685,1.247,95200000.0
2009-06-02 12:33:00,1.24705,1.24705,1.24685,1.24695,32800000.0
2009-06-02 12:34:00,1.24705,1.2476,1.2469,1.247,103600000.0
2009-06-02 12:35:00,1.247,1.2474,1.24685,1.24695,71600000.0
2009-06-02 12:36:00,1.2471,1.24785,1.24635,1.2476,119600000.0
2009-06-02 12:37:00,1.24755,1.24775,1.2468,1.24715,120400000.0
2009-06-02 12:38:00,1.247,1.2475,1.2464,1.2471,89400000.0
2009-06-02 12:39:00,1.24715,1.24785,1.24665,1.24785,140200000.0
2009-06-02 12:40:00,1.2479,1.2482,1.2468,1.2473,142500000.0
2009-06-02 12:41:00,1.2472,1.2481,1.24695,1.248,129800000.0
2009-06-02 12:42:00,1.24775,1.2481,1.2474,1.24775,137400000.0
2009-06-02 12:43:00,1.24775,1.2481,1.24745,1.24775,148600000.0
2009-06-02 12:44:00,1.2479,1.24805,1.24705,1.2477,111800000.0
2009-06-02 12:45:00,1.24775,1.2479,1.24705,1.2478,122800000.0
2009-06-02 12:46:00,1.24775,1.2479,1.2471,1.24755,59200000.0
2009-06-02 12:47:00,1.2476,1.248,1.2471,1.24755,161800000.0
2009-06-02 12:48:00,1.24765,1.2483,1.2473,1.2476,151600000.0
2009-06-02 12:49:00,1.2475,1.2485,1.2473,1.24755,150000000.0
2009-06-02 12:50:00,1.24775,1.248,1.2464,1.24685,161000000.0
2009-06-02 12:51:00,1.2468,1.2475,1.2459,1.2475,119400000.0
2009-06-02 12:52:00,1.24755,1.24775,1.24585,1.2468,104800000.0
2009-06-02 12:53:00,1.24685,1.2473,1.2466,1.2473,95400000.0
2009-06-02 12:54:00,1.24735,1.2476,1.2468,1.24755,107400000.0
2009-06-02 12:55:00,1.2476,1.24785,1.2469,1.24695,70800000.0
2009-06-02 12:56:00,1.247,1.24755,1.247,1.24735,40800000.0
2009-06-02 12:57:00,1.24735,1.24735,1.2466,1.2469,66600000.0
2009-06-02 12:58:00,1.2469,1.24735,1.2468,1.24725,82400000.0
2009-06-02 12:59:00,1.24735,1.248,1.24695,1.24775,140000000.0
2009-06-02 13:00:00,1.24785,1.24795,1.2468,1.2469,119800000.0
2009-06-02 13:01:00,1.2469,1.2481,1.2468,1.2477,85000000.0
2009-06-02 13:02:00,1.2479,1.24845,1.2476,1.24795,119600000.0
2009-06-02 13:03:00,1.24795,1.24855,1.2466,1.24725,107200000.0
2009-06-02 13:04:00,1.24715,1.2474,1.24685,1.2469,80000000.0
2009-06-02 13:05:00,1.2468,1.2473,1.2466,1.24685,73800000.0
2009-06-02 13:06:00,1.2468,1.24815,1.2468,1.2475,81800000.0
2009-06-02 13:07:00,1.24745,1.2484,1.2473,1.2483,50400000.0
2009-06-02 13:08:00,1.24825,1.2486,1.24765,1.24775,39600000.0
2009-06-02 13:09:00,1.24765,1.2482,1.24695,1.24735,103000000.0
2009-06-02 13:10:00,1.2473,1.2477,1.2469,1.2472,101400000.0
2009-06-02 13:11:00,1.24695,1.24745,1.24665,1.24685,131200000.0
2009-06-02 13:12:00,1.24685,1.2474,1.2465,1.2466,255200000.0
2009-06-02 13:13:00,1.2466,1.2477,1.2465,1.24675,321200000.0
2009-06-02 13:14:00,1.2468,1.24685,1.246,1.2466,373900000.0
2009-06-02 13:15:00,1.24607,1.2466,1.24525,1.24645,136600000.0
2009-06-02 13:16:00,1.2465,1.2469,1.24615,1.24665,71400000.0
2009-06-02 13:17:00,1.24675,1.24685,1.2464,1.2468,41400000.0
2009-06-02 13:18:00,1.2467,1.2468,1.24635,1.2467,51200000.0
2009-06-02 13:19:00,1.2466,1.2469,1.24645,1.24655,89600000.0
2009-06-02 13:20:00,1.24665,1.24785,1.2458,1.2464,127400000.0
2009-06-02 13:21:00,1.24635,1.24715,1.2461,1.2466,121000000.0
2009-06-02 13:22:00,1.24665,1.24665,1.2461,1.2462,104600000.0
2009-06-02 13:23:00,1.2463,1.24665,1.2463,1.24665,56600000.0
2009-06-02 13:24:00,1.2466,1.24745,1.2465,1.247,87800000.0
2009-06-02 13:25:00,1.247,1.24715,1.2467,1.24715,31200000.0
2009-06-02 13:26:00,1.24705,1.2473,1.24675,1.2468,99600000.0
2009-06-02 13:27:00,1.24695,1.2473,1.24665,1.2469,90400000.0
2009-06-02 13:28:00,1.2471,1.2475,1.24665,1.2471,77800000.0
2009-06-02 13:29:00,1.24705,1.2475,1.2468,1.24715,98800000.0
2009-06-02 13:30:00,1.24715,1.24745,1.247,1.247,39000000.0
2009-06-02 13:31:00,1.24695,1.247,1.2457,1.24625,127000000.0
2009-06-02 13:32:00,1.2462,1.2466,1.2459,1.246,58600000.0
2009-06-02 13:33:00,1.246,1.24695,1.246,1.24695,61000000.0
2009-06-02 13:34:00,1.247,1.24775,1.24695,1.24775,52000000.0
2009-06-02 13:35:00,1.2479,1.2479,1.2468,1.24745,102000000.0
2009-06-02 13:36:00,1.24745,1.2478,1.2464,1.24735,140000000.0
2009-06-02 13:37:00,1.24735,1.24785,1.2465,1.24785,140600000.0
2009-06-02 13:38:00,1.248,1.2486,1.24775,1.248,92000000.0
2009-06-02 13:39:00,1.24805,1.2484,1.2476,1.24795,121400000.0
2009-06-02 13:40:00,1.24785,1.24785,1.2472,1.2477,110600000.0
2009-06-02 13:41:00,1.2478,1.24795,1.2471,1.2472,115600000.0
2009-06-02 13:42:00,1.2472,1.2479,1.2472,1.2478,96600000.0
2009-06-02 13:43:00,1.2477,1.2482,1.2473,1.2476,149400000.0
2009-06-02 13:44:00,1.2477,1.2485,1.2474,1.24805,85200000.0
2009-06-02 13:45:00,1.24805,1.2482,1.24745,1.2476,101400000.0
2009-06-02 13:46:00,1.2476,1.24785,1.2472,1.24735,75200000.0
2009-06-02 13:47:00,1.2474,1.24785,1.24725,1.2475,88600000.0
2009-06-02 13:48:00,1.24785,1.24825,1.24765,1.24805,107800000.0
2009-06-02 13:49:00,1.2478,1.24845,1.24765,1.24835,90800000.0
2009-06-02 13:50:00,1.2481,1.24855,1.248,1.24815,122000000.0
2009-06-02 13:51:00,1.2484,1.2487,1.2482,1.24855,94000000.0
2009-06-02 13:52:00,1.24855,1.24855,1.24765,1.24785,90000000.0
2009-06-02 13:53:00,1.2478,1.2479,1.2469,1.2474,81400000.0
2009-06-02 13:54:00,1.24745,1.24805,1.24745,1.2479,68600000.0
2009-06-02 13:55:00,1.248,1.2481,1.2477,1.2479,63200000.0
2009-06-02 13:56:00,1.24785,1.24785,1.24685,1.2473,71200000.0
2009-06-02 13:57:00,1.2473,1.2478,1.24655,1.24665,185800000.0
2009-06-02 13:58:00,1.2467,1.24685,1.24655,1.24685,404600000.0
2009-06-02 13:59:00,1.2468,1.24695,1.24655,1.2466,350800000.0
2009-06-02 14:00:00,1.2466,1.2467,1.2462,1.2466,342800000.0
2009-06-02 14:01:00,1.2466,1.2466,1.24655,1.2466,324400000.0
2009-06-02 14:02:00,1.2466,1.2466,1.2466,1.2466,213200000.0
2009-06-02 14:03:00,1.2466,1.2467,1.2454,1.24625,265000000.0
2009-06-02 14:04:00,1.24635,1.247,1.2462,1.2463,116000000.0
2009-06-02 14:05:00,1.24635,1.24665,1.24615,1.24645,66000000.0
2009-06-02 14:06:00,1.24645,1.2466,1.2459,1.2461,72200000.0
2009-06-02 14:07:00,1.24605,1.2471,1.24605,1.2471,101200000.0
2009-06-02 14:08:00,1.2471,1.24715,1.24625,1.2464,48800000.0
2009-06-02 14:09:00,1.24615,1.24735,1.24615,1.2466,127600000.0
2009-06-02 14:10:00,1.2466,1.2474,1.2464,1.2469,128600000.0
2009-06-02 14:11:00,1.24705,1.24805,1.2466,1.24705,124400000.0
2009-06-02 14:12:00,1.24705,1.2475,1.2467,1.2475,118600000.0
2009-06-02 14:13:00,1.2475,1.2475,1.2461,1.2472,115200000.0
2009-06-02 14:14:00,1.24725,1.2478,1.24705,1.2475,99800000.0
2009-06-02 14:15:00,1.2475,1.24755,1.24745,1.2475,92800000.0
2009-06-02 14:16:00,1.2475,1.2476,1.2475,1.2475,98600000.0
2009-06-02 14:17:00,1.2475,1.24785,1.24735,1.2477,214000000.0
2009-06-02 14:18:00,1.24775,1.24785,1.24735,1.24735,182400000.0
2009-06-02 14:19:00,1.24785,1.24795,1.2474,1.2475,137000000.0
2009-06-02 14:20:00,1.24745,1.24765,1.24745,1.2475,80400000.0
2009-06-02 14:21:00,1.2475,1.24805,1.2474,1.24795,134600000.0
2009-06-02 14:22:00,1.2488,1.2488,1.24745,1.2475,168800000.0
2009-06-02 14:23:00,1.2475,1.24795,1.24735,1.2475,177400000.0
2009-06-02 14:24:00,1.24745,1.2483,1.24745,1.24775,159000000.0
2009-06-02 14:25:00,1.2478,1.24825,1.2478,1.24815,148600000.0
2009-06-02 14:26:00,1.24825,1.2487,1.2478,1.24845,112200000.0
2009-06-02 14:27:00,1.24835,1.2484,1.2482,1.24825,31800000.0
2009-06-02 14:28:00,1.24835,1.2486,1.24825,1.2484,44000000.0
2009-06-02 14:29:00,1.2484,1.2486,1.2478,1.2481,90000000.0
2009-06-02 14:30:00,1.24805,1.24895,1.24785,1.24845,95800000.0
2009-06-02 14:31:00,1.2485,1.2486,1.2478,1.24805,58200000.0
2009-06-02 14:32:00,1.24785,1.2489,1.24775,1.2488,67600000.0
2009-06-02 14:33:00,1.2489,1.2492,1.24835,1.24855,82200000.0
2009-06-02 14:34:00,1.2486,1.2489,1.2481,1.24885,158000000.0
2009-06-02 14:35:00,1.24875,1.24905,1.24825,1.24875,93800000.0
2009-06-02 14:36:00,1.24885,1.24905,1.2481,1.2483,56800000.0
2009-06-02 14:37:00,1.24855,1.24855,1.24795,1.2481,83000000.0
2009-06-02 14:38:00,1.24815,1.2488,1.2481,1.2488,92600000.0
2009-06-02 14:39:00,1.24875,1.2493,1.2485,1.24915,137800000.0
2009-06-02 14:40:00,1.24905,1.2494,1.24855,1.24875,148800000.0
2009-06-02 14:41:00,1.24875,1.24895,1.2482,1.24885,108000000.0
2009-06-02 14:42:00,1.249,1.2495,1.2487,1.24895,85600000.0
2009-06-02 14:43:00,1.249,1.2498,1.24875,1.2488,113600000.0
2009-06-02 14:44:00,1.249,1.2498,1.249,1.24945,111400000.0
2009-06-02 14:45:00,1.24945,1.24955,1.2488,1.249,140200000.0
2009-06-02 14:46:00,1.24905,1.24915,1.24845,1.2486,161400000.0
2009-06-02 14:47:00,1.24865,1.2497,1.24855,1.2487,152800000.0
2009-06-02 14:48:00,1.2487,1.249,1.24865,1.249,85800000.0
2009-06-02 14:49:00,1.24895,1.24905,1.24835,1.2486,144600000.0
2009-06-02 14:50:00,1.2487,1.24915,1.2484,1.249,98600000.0
2009-06-02 14:51:00,1.2488,1.2494,1.2487,1.2489,97000000.0
2009-06-02 14:52:00,1.2488,1.24915,1.2488,1.2491,57600000.0
2009-06-02 14:53:00,1.2492,1.2496,1.2491,1.2494,90800000.0
2009-06-02 14:54:00,1.24935,1.2494,1.24855,1.2493,121200000.0
2009-06-02 14:55:00,1.2493,1.2496,1.24885,1.24885,73800000.0
2009-06-02 14:56:00,1.24895,1.24955,1.2484,1.24935,108000000.0
2009-06-02 14:57:00,1.24935,1.24955,1.2489,1.2493,149400000.0
2009-06-02 14:58:00,1.24935,1.2496,1.24895,1.24895,126400000.0
2009-06-02 14:59:00,1.24875,1.24965,1.24855,1.24865,132800000.0
2009-06-02 15:00:00,1.2487,1.2495,1.24865,1.2492,116600000.0
2009-06-02 15:01:00,1.24925,1.2494,1.24885,1.24915,106600000.0
2009-06-02 15:02:00,1.24915,1.24935,1.2488,1.24935,103000000.0
2009-06-02 15:03:00,1.2493,1.2493,1.2488,1.2489,87000000.0
2009-06-02 15:04:00,1.2488,1.24935,1.24865,1.24885,169200000.0
2009-06-02 15:05:00,1.2489,1.2494,1.24865,1.24915,111400000.0
2009-06-02 15:06:00,1.2491,1.2491,1.24855,1.24895,118600000.0
2009-06-02 15:07:00,1.2491,1.2491,1.24835,1.2484,105000000.0
2009-06-02 15:08:00,1.2484,1.2485,1.2478,1.24845,61800000.0
2009-06-02 15:09:00,1.24845,1.249,1.24825,1.249,118000000.0
2009-06-02 15:10:00,1.249,1.2497,1.24745,1.24905,139000000.0
2009-06-02 15:11:00,1.249,1.24945,1.24885,1.2491,113200000.0
2009-06-02 15:12:00,1.24915,1.24995,1.2489,1.24985,149800000.0
2009-06-02 15:13:00,1.2499,1.25,1.2489,1.24895,126200000.0
2009-06-02 15:14:00,1.249,1.24995,1.24895,1.24945,164000000.0
2009-06-02 15:15:00,1.2494,1.2494,1.24895,1.249,55800000.0
2009-06-02 15:16:00,1.249,1.24935,1.24895,1.24935,72600000.0
2009-06-02 15:17:00,1.24935,1.24935,1.24895,1.24925,76800000.0
2009-06-02 15:18:00,1.2494,1.2498,1.24935,1.2495,67000000.0
2009-06-02 15:19:00,1.2495,1.25035,1.24945,1.2499,86000000.0
2009-06-02 15:20:00,1.2499,1.2502,1.24935,1.24935,62200000.0
2009-06-02 15:21:00,1.24945,1.2499,1.24935,1.24985,71000000.0
2009-06-02 15:22:00,1.24985,1.25,1.2496,1.2498,92200000.0
2009-06-02 15:23:00,1.2497,1.2499,1.24915,1.2499,96000000.0
2009-06-02 15:24:00,1.2499,1.2519,1.2491,1.2493,161600000.0
2009-06-02 15:25:00,1.2494,1.25005,1.24915,1.24975,75800000.0
2009-06-02 15:26:00,1.24985,1.2499,1.2497,1.2498,59400000.0
2009-06-02 15:27:00,1.24975,1.25015,1.24965,1.25,66800000.0
2009-06-02 15:28:00,1.25,1.2505,1.24965,1.24995,102000000.0
2009-06-02 15:29:00,1.25,1.25045,1.24975,1.2504,107400000.0
2009-06-02 15:30:00,1.2504,1.25085,1.2502,1.2504,87000000.0
2009-06-02 15:31:00,1.25035,1.25035,1.24935,1.2495,129400000.0
2009-06-02 15:32:00,1.2495,1.25,1.2492,1.24925,100400000.0
2009-06-02 15:33:00,1.2493,1.2497,1.2489,1.2497,165200000.0
2009-06-02 15:34:00,1.2493,1.24985,1.2489,1.2491,182200000.0
2009-06-02 15:35:00,1.24905,1.24995,1.249,1.2498,215600000.0
2009-06-02 15:36:00,1.24985,1.24995,1.2489,1.24995,170800000.0
2009-06-02 15:37:00,1.2497,1.2501,1.24895,1.2493,197600000.0
2009-06-02 15:38:00,1.2494,1.25005,1.2492,1.2497,171600000.0
2009-06-02 15:39:00,1.24975,1.25045,1.24925,1.2497,181400000.0
2009-06-02 15:40:00,1.2496,1.24965,1.2489,1.24925,217600000.0
2009-06-02 15:41:00,1.24935,1.24975,1.2489,1.24925,184600000.0
2009-06-02 15:42:00,1.24915,1.24975,1.24895,1.24925,134000000.0
2009-06-02 15:43:00,1.24905,1.24995,1.249,1.24975,143800000.0
2009-06-02 15:44:00,1.24975,1.2498,1.2489,1.2496,180400000.0
2009-06-02 15:45:00,1.24965,1.2499,1.24935,1.2498,132600000.0
2009-06-02 15:46:00,1.2498,1.2499,1.24915,1.24985,150200000.0
2009-06-02 15:47:00,1.24985,1.2501,1.24915,1.24935,146600000.0
2009-06-02 15:48:00,1.24935,1.2499,1.24905,1.2499,169400000.0
2009-06-02 15:49:00,1.24985,1.25005,1.2488,1.24955,185800000.0
2009-06-02 15:50:00,1.24945,1.24985,1.2492,1.24975,133400000.0
2009-06-02 15:51:00,1.24995,1.25065,1.24935,1.25065,170800000.0
2009-06-02 15:52:00,1.2507,1.2508,1.2492,1.24955,234400000.0
2009-06-02 15:53:00,1.2495,1.25065,1.24935,1.24965,123200000.0
2009-06-02 15:54:00,1.2498,1.2507,1.24965,1.24995,163400000.0
2009-06-02 15:55:00,1.25005,1.25015,1.2494,1.2495,144000000.0
2009-06-02 15:56:00,1.2495,1.25065,1.2493,1.25065,170000000.0
2009-06-02 15:57:00,1.25075,1.25075,1.2497,1.25,136600000.0
2009-06-02 15:58:00,1.25005,1.2511,1.25,1.25075,143000000.0
2009-06-02 15:59:00,1.25055,1.2506,1.2494,1.24965,194600000.0
2009-06-02 16:00:00,1.24985,1.25095,1.2489,1.249,196800000.0
2009-06-02 16:01:00,1.249,1.24945,1.2489,1.2493,128200000.0
2009-06-02 16:02:00,1.24945,1.25035,1.2489,1.2492,147000000.0
2009-06-02 16:03:00,1.24915,1.2498,1.24895,1.24955,112600000.0
2009-06-02 16:04:00,1.2494,1.24975,1.2489,1.24965,104400000.0
2009-06-02 16:05:00,1.2496,1.24995,1.249,1.2496,119200000.0
2009-06-02 16:06:00,1.24955,1.24975,1.24895,1.249,118800000.0
2009-06-02 16:07:00,1.24895,1.2491,1.24895,1.24905,84600000.0
2009-06-02 16:08:00,1.2492,1.24995,1.249,1.2495,94800000.0
2009-06-02 16:09:00,1.24935,1.25015,1.24935,1.25005,91200000.0
2009-06-02 16:10:00,1.2501,1.25015,1.24885,1.24935,133600000.0
2009-06-02 16:11:00,1.24935,1.24935,1.249,1.2492,103400000.0
2009-06-02 16:12:00,1.2492,1.24935,1.24915,1.2492,234800000.0
2009-06-02 16:13:00,1.2492,1.24955,1.24905,1.2492,115800000.0
2009-06-02 16:14:00,1.2492,1.2494,1.24915,1.2492,121000000.0
2009-06-02 16:15:00,1.2492,1.24955,1.2492,1.2495,64000000.0
2009-06-02 16:16:00,1.24955,1.24985,1.24935,1.2494,72800000.0
2009-06-02 16:17:00,1.2495,1.2495,1.2491,1.2493,63200000.0
2009-06-02 16:18:00,1.2492,1.24925,1.2492,1.2492,86600000.0
2009-06-02 16:19:00,1.2492,1.24925,1.24915,1.2492,72400000.0
2009-06-02 16:20:00,1.2492,1.24925,1.2492,1.2492,51000000.0
2009-06-02 16:21:00,1.2492,1.2492,1.24895,1.249,37000000.0
2009-06-02 16:22:00,1.249,1.2494,1.249,1.249,92200000.0
2009-06-02 16:23:00,1.249,1.24915,1.249,1.249,99200000.0
2009-06-02 16:24:00,1.249,1.24915,1.249,1.249,64400000.0
2009-06-02 16:25:00,1.249,1.2493,1.24895,1.249,119400000.0
2009-06-02 16:26:00,1.249,1.24935,1.2489,1.249,99200000.0
2009-06-02 16:27:00,1.249,1.2491,1.249,1.249,106600000.0
2009-06-02 16:28:00,1.249,1.24965,1.24885,1.249,122800000.0
2009-06-02 16:29:00,1.249,1.24965,1.249,1.24925,97400000.0
2009-06-02 16:30:00,1.2492,1.2497,1.2489,1.24965,133200000.0
2009-06-02 16:31:00,1.24955,1.24985,1.24895,1.24955,110400000.0
2009-06-02 16:32:00,1.2496,1.2498,1.24895,1.249,106200000.0
2009-06-02 16:33:00,1.24905,1.2495,1.24895,1.2494,75000000.0
2009-06-02 16:34:00,1.2494,1.25005,1.2488,1.24935,142600000.0
2009-06-02 16:35:00,1.2495,1.2497,1.24905,1.2495,139200000.0
2009-06-02 16:36:00,1.24945,1.2497,1.2492,1.24955,105200000.0
2009-06-02 16:37:00,1.2495,1.25,1.24925,1.24985,114000000.0
2009-06-02 16:38:00,1.24985,1.2499,1.24885,1.24925,74400000.0
2009-06-02 16:39:00,1.24925,1.24975,1.249,1.24915,79800000.0
2009-06-02 16:40:00,1.24915,1.2493,1.2488,1.2491,93800000.0
2009-06-02 16:41:00,1.2491,1.24935,1.2489,1.24925,67400000.0
2009-06-02 16:42:00,1.24925,1.24955,1.24895,1.2493,95400000.0
2009-06-02 16:43:00,1.24925,1.24955,1.24905,1.24955,103800000.0
2009-06-02 16:44:00,1.24955,1.25055,1.2488,1.2496,92200000.0
2009-06-02 16:45:00,1.25035,1.2505,1.24905,1.24995,115200000.0
2009-06-02 16:46:00,1.25015,1.2503,1.24935,1.24935,61000000.0
2009-06-02 16:47:00,1.24925,1.2496,1.24895,1.24945,72600000.0
2009-06-02 16:48:00,1.24945,1.2501,1.24945,1.24985,72600000.0
2009-06-02 16:49:00,1.24985,1.2501,1.24965,1.2499,98000000.0
2009-06-02 16:50:00,1.24995,1.25,1.2491,1.24925,111000000.0
2009-06-02 16:51:00,1.2494,1.2497,1.2488,1.24925,151600000.0
2009-06-02 16:52:00,1.24925,1.24995,1.2491,1.2495,104800000.0
2009-06-02 16:53:00,1.24955,1.24995,1.24935,1.24975,109200000.0
2009-06-02 16:54:00,1.24975,1.2498,1.2493,1.24955,120600000.0
2009-06-02 16:55:00,1.2495,1.2499,1.24925,1.2499,172600000.0
2009-06-02 16:56:00,1.24955,1.25,1.249,1.2496,127400000.0
2009-06-02 16:57:00,1.2496,1.24985,1.2493,1.2498,114600000.0
2009-06-02 16:58:00,1.24985,1.24995,1.2487,1.24875,109000000.0
2009-06-02 16:59:00,1.24865,1.2487,1.2473,1.2484,172800000.0
2009-06-02 17:00:00,1.24855,1.24935,1.24805,1.24905,137200000.0
2009-06-02 17:01:00,1.2491,1.24945,1.2488,1.249,117800000.0
2009-06-02 17:02:00,1.249,1.2491,1.2483,1.24895,131600000.0
2009-06-02 17:03:00,1.249,1.2496,1.2487,1.2493,114800000.0
2009-06-02 17:04:00,1.24925,1.24935,1.2482,1.24835,126800000.0
2009-06-02 17:05:00,1.2485,1.24915,1.2481,1.24905,109600000.0
2009-06-02 17:06:00,1.2489,1.2493,1.2487,1.24885,102600000.0
2009-06-02 17:07:00,1.2489,1.24905,1.2484,1.2486,75200000.0
2009-06-02 17:08:00,1.2486,1.24985,1.2486,1.2493,117000000.0
2009-06-02 17:09:00,1.2491,1.24995,1.24905,1.2494,105600000.0
2009-06-02 17:10:00,1.2494,1.24965,1.24915,1.24955,147200000.0
2009-06-02 17:11:00,1.2495,1.2499,1.24915,1.2492,107400000.0
2009-06-02 17:12:00,1.24915,1.24965,1.2486,1.24965,137400000.0
2009-06-02 17:13:00,1.2496,1.24985,1.249,1.2492,127400000.0
2009-06-02 17:14:00,1.24925,1.2496,1.249,1.2493,63000000.0
2009-06-02 17:15:00,1.2492,1.24935,1.24885,1.24905,75400000.0
2009-06-02 17:16:00,1.24905,1.25,1.24885,1.2494,145600000.0
2009-06-02 17:17:00,1.2493,1.2498,1.24865,1.24925,147200000.0
2009-06-02 17:18:00,1.2493,1.2496,1.249,1.2495,101200000.0
2009-06-02 17:19:00,1.24965,1.2499,1.24865,1.24885,99600000.0
2009-06-02 17:20:00,1.24885,1.2493,1.2488,1.2493,80800000.0
2009-06-02 17:21:00,1.24935,1.2498,1.2493,1.2495,71400000.0
2009-06-02 17:22:00,1.2493,1.24995,1.24895,1.249,97200000.0
2009-06-02 17:23:00,1.249,1.24955,1.24835,1.24835,79800000.0
2009-06-02 17:24:00,1.24835,1.2488,1.24815,1.2488,70600000.0
2009-06-02 17:25:00,1.2488,1.24955,1.24875,1.2494,54200000.0
2009-06-02 17:26:00,1.2494,1.24965,1.24905,1.2494,68800000.0
2009-06-02 17:27:00,1.24935,1.2501,1.24895,1.2501,101800000.0
2009-06-02 17:28:00,1.25005,1.2502,1.2494,1.25005,75200000.0
2009-06-02 17:29:00,1.25005,1.2503,1.2494,1.24955,83800000.0
2009-06-02 17:30:00,1.2497,1.2502,1.24945,1.24975,73200000.0
2009-06-02 17:31:00,1.24985,1.25,1.24955,1.25,101600000.0
2009-06-02 17:32:00,1.24985,1.25015,1.2497,1.2497,115600000.0
2009-06-02 17:33:00,1.2497,1.2504,1.2491,1.2501,259600000.0
2009-06-02 17:34:00,1.2501,1.25015,1.2497,1.24975,71000000.0
2009-06-02 17:35:00,1.24985,1.25065,1.24885,1.2502,229800000.0
2009-06-02 17:36:00,1.25025,1.2511,1.2499,1.25085,163200000.0
2009-06-02 17:37:00,1.2509,1.25125,1.2504,1.2505,191800000.0
2009-06-02 17:38:00,1.2506,1.25115,1.25025,1.2506,141000000.0
2009-06-02 17:39:00,1.2506,1.25115,1.25025,1.25045,152000000.0
2009-06-02 17:40:00,1.25045,1.25085,1.25025,1.25035,78600000.0
2009-06-02 17:41:00,1.25035,1.2507,1.2495,1.2495,156800000.0
2009-06-02 17:42:00,1.2495,1.2501,1.24945,1.2499,104200000.0
2009-06-02 17:43:00,1.24995,1.24995,1.24945,1.2496,92400000.0
2009-06-02 17:44:00,1.24965,1.2497,1.2493,1.2497,34800000.0
2009-06-02 17:45:00,1.24975,1.2506,1.2497,1.2506,83800000.0
2009-06-02 17:46:00,1.25065,1.25065,1.2502,1.25035,43800000.0
2009-06-02 17:47:00,1.2503,1.2504,1.25015,1.25015,72400000.0
2009-06-02 17:48:00,1.2501,1.2504,1.2498,1.2502,114200000.0
2009-06-02 17:49:00,1.2501,1.25045,1.2499,1.25005,115400000.0
2009-06-02 17:50:00,1.25005,1.2502,1.2498,1.2499,56800000.0
2009-06-02 17:51:00,1.25,1.2502,1.2499,1.24995,61000000.0
2009-06-02 17:52:00,1.25005,1.25005,1.24935,1.2498,101200000.0
2009-06-02 17:53:00,1.2497,1.25095,1.24905,1.25005,108200000.0
2009-06-02 17:54:00,1.25015,1.25085,1.2496,1.25035,160400000.0
2009-06-02 17:55:00,1.25025,1.2504,1.2494,1.25,129000000.0
2009-06-02 17:56:00,1.25015,1.251,1.24895,1.24945,113400000.0
2009-06-02 17:57:00,1.24945,1.24985,1.2491,1.2498,80200000.0
2009-06-02 17:58:00,1.2498,1.25045,1.24955,1.24975,120000000.0
2009-06-02 17:59:00,1.2498,1.25025,1.2493,1.25015,170000000.0
2009-06-02 18:00:00,1.2502,1.2503,1.24955,1.2499,145000000.0
2009-06-02 18:01:00,1.2499,1.25015,1.24935,1.24985,74800000.0
2009-06-02 18:02:00,1.2499,1.25015,1.2489,1.2498,126200000.0
2009-06-02 18:03:00,1.2499,1.2502,1.24925,1.25,146200000.0
2009-06-02 18:04:00,1.2501,1.25015,1.24925,1.24965,82400000.0
2009-06-02 18:05:00,1.24975,1.24975,1.2489,1.24965,102200000.0
2009-06-02 18:06:00,1.2496,1.24965,1.2483,1.24885,110800000.0
2009-06-02 18:07:00,1.24895,1.24905,1.2481,1.2489,111200000.0
2009-06-02 18:08:00,1.2489,1.2495,1.24815,1.24815,161800000.0
2009-06-02 18:09:00,1.24855,1.24935,1.2481,1.24835,139200000.0
2009-06-02 18:10:00,1.24835,1.2492,1.2483,1.2485,99200000.0
2009-06-02 18:11:00,1.2485,1.2489,1.2483,1.24865,84800000.0
2009-06-02 18:12:00,1.24875,1.24915,1.2483,1.24885,152400000.0
2009-06-02 18:13:00,1.24885,1.24925,1.24855,1.2487,164400000.0
2009-06-02 18:14:00,1.24875,1.24915,1.24825,1.2486,96600000.0
2009-06-02 18:15:00,1.24885,1.2494,1.24855,1.24925,103200000.0
2009-06-02 18:16:00,1.24935,1.2499,1.24915,1.24935,97600000.0
2009-06-02 18:17:00,1.24935,1.24985,1.24905,1.2496,50800000.0
2009-06-02 18:18:00,1.2496,1.24995,1.24915,1.24915,50800000.0
2009-06-02 18:19:00,1.24925,1.2493,1.2488,1.24915,50400000.0
2009-06-02 18:20:00,1.24915,1.2495,1.2489,1.249,30000000.0
2009-06-02 18:21:00,1.24915,1.2496,1.24915,1.2493,24400000.0
2009-06-02 18:22:00,1.24935,1.2498,1.2492,1.2495,56000000.0
2009-06-02 18:23:00,1.2495,1.2498,1.249,1.24905,110800000.0
2009-06-02 18:24:00,1.2491,1.2493,1.24865,1.2488,119600000.0
2009-06-02 18:25:00,1.24885,1.2494,1.24885,1.2493,66000000.0
2009-06-02 18:26:00,1.2491,1.24975,1.24875,1.24885,81200000.0
2009-06-02 18:27:00,1.2495,1.24955,1.2487,1.24935,93400000.0
2009-06-02 18:28:00,1.24935,1.2496,1.24865,1.2493,74400000.0
2009-06-02 18:29:00,1.2494,1.2496,1.24895,1.24895,23200000.0
2009-06-02 18:30:00,1.24895,1.24965,1.24875,1.24905,100000000.0
2009-06-02 18:31:00,1.24895,1.2493,1.2489,1.24925,32000000.0
2009-06-02 18:32:00,1.24925,1.2496,1.24875,1.24875,82400000.0
2009-06-02 18:33:00,1.2488,1.24945,1.24855,1.24945,79400000.0
2009-06-02 18:34:00,1.2495,1.2495,1.24915,1.2493,45600000.0
2009-06-02 18:35:00,1.2493,1.24965,1.24895,1.24905,44000000.0
2009-06-02 18:36:00,1.24905,1.2493,1.24875,1.2489,101000000.0
2009-06-02 18:37:00,1.24895,1.2492,1.24855,1.24875,60800000.0
2009-06-02 18:38:00,1.2488,1.2491,1.24865,1.24905,70600000.0
2009-06-02 18:39:00,1.24905,1.24965,1.24905,1.24935,69000000.0
2009-06-02 18:40:00,1.24935,1.2501,1.24925,1.2501,93800000.0
2009-06-02 18:41:00,1.2502,1.25035,1.2501,1.25035,19200000.0
2009-06-02 18:42:00,1.2504,1.25075,1.25005,1.2502,26400000.0
2009-06-02 18:43:00,1.2501,1.25075,1.25,1.25075,27200000.0
2009-06-02 18:44:00,1.2508,1.25085,1.2504,1.25085,62000000.0
2009-06-02 18:45:00,1.25085,1.25105,1.2508,1.2508,33600000.0
2009-06-02 18:46:00,1.2501,1.25065,1.2501,1.25045,72400000.0
2009-06-02 18:47:00,1.2506,1.25065,1.24895,1.2494,83000000.0
2009-06-02 18:48:00,1.2494,1.24985,1.24875,1.2493,118400000.0
2009-06-02 18:49:00,1.2492,1.2494,1.2483,1.2492,141000000.0
2009-06-02 18:50:00,1.2492,1.24985,1.2489,1.24925,63000000.0
2009-06-02 18:51:00,1.24915,1.24955,1.24895,1.24935,129600000.0
2009-06-02 18:52:00,1.24935,1.2495,1.24925,1.2495,39600000.0
2009-06-02 18:53:00,1.2493,1.25005,1.24915,1.2496,101600000.0
2009-06-02 18:54:00,1.2496,1.2505,1.2493,1.25045,149800000.0
2009-06-02 18:55:00,1.25045,1.2506,1.24905,1.24915,100400000.0
2009-06-02 18:56:00,1.249,1.24945,1.2489,1.2492,74000000.0
2009-06-02 18:57:00,1.24915,1.2493,1.24845,1.2489,37600000.0
2009-06-02 18:58:00,1.2491,1.2491,1.2484,1.24855,40800000.0
2009-06-02 18:59:00,1.24855,1.2487,1.2481,1.2484,42400000.0
2009-06-02 19:00:00,1.24815,1.24835,1.24775,1.24795,61600000.0
2009-06-02 19:01:00,1.24795,1.2483,1.24745,1.2483,65600000.0
2009-06-02 19:02:00,1.2485,1.2485,1.2479,1.24795,38400000.0
2009-06-02 19:03:00,1.24795,1.248,1.24745,1.24745,22000000.0
2009-06-02 19:04:00,1.2475,1.24765,1.24705,1.2475,44400000.0
2009-06-02 19:05:00,1.24755,1.24775,1.24745,1.2476,30000000.0
2009-06-02 19:06:00,1.2477,1.2478,1.24735,1.24755,25200000.0
2009-06-02 19:07:00,1.2475,1.248,1.2471,1.24775,57200000.0
2009-06-02 19:08:00,1.24795,1.2486,1.24795,1.2486,23200000.0
2009-06-02 19:09:00,1.2487,1.2487,1.2473,1.2483,70400000.0
2009-06-02 19:10:00,1.24835,1.24835,1.24755,1.24815,49200000.0
2009-06-02 19:11:00,1.24815,1.24815,1.24755,1.24815,24800000.0
2009-06-02 19:12:00,1.24815,1.2483,1.2476,1.24785,21200000.0
2009-06-02 19:13:00,1.2479,1.248,1.24725,1.2478,84000000.0
2009-06-02 19:14:00,1.2478,1.2484,1.2478,1.2484,42400000.0
2009-06-02 19:15:00,1.2484,1.2485,1.2481,1.2482,50400000.0
2009-06-02 19:16:00,1.2482,1.2482,1.2481,1.24815,13600000.0
2009-06-02 19:17:00,1.24815,1.24825,1.2478,1.24825,26800000.0
2009-06-02 19:18:00,1.2484,1.2488,1.2478,1.2486,62400000.0
2009-06-02 19:19:00,1.2485,1.2486,1.24745,1.2485,40600000.0
2009-06-02 19:20:00,1.2485,1.24855,1.2474,1.24815,69400000.0
2009-06-02 19:21:00,1.2481,1.2485,1.24795,1.2482,72000000.0
2009-06-02 19:22:00,1.2484,1.24865,1.24815,1.24865,28000000.0
2009-06-02 19:23:00,1.24865,1.2488,1.24775,1.24775,66000000.0
2009-06-02 19:24:00,1.24765,1.2484,1.2473,1.248,94000000.0
2009-06-02 19:25:00,1.2483,1.24835,1.2471,1.24715,104600000.0
2009-06-02 19:26:00,1.24715,1.24855,1.24715,1.2481,118200000.0
2009-06-02 19:27:00,1.2481,1.24825,1.2477,1.24795,39200000.0
2009-06-02 19:28:00,1.24795,1.2481,1.2477,1.2478,16400000.0
2009-06-02 19:29:00,1.2478,1.2478,1.2469,1.24705,105400000.0
2009-06-02 19:30:00,1.24715,1.24725,1.24675,1.24695,90200000.0
2009-06-02 19:31:00,1.247,1.24715,1.24675,1.24685,100400000.0
2009-06-02 19:32:00,1.247,1.247,1.24665,1.247,40800000.0
2009-06-02 19:33:00,1.247,1.2472,1.24685,1.247,35600000.0
2009-06-02 19:34:00,1.247,1.24705,1.2468,1.2468,20400000.0
2009-06-02 19:35:00,1.24685,1.24745,1.24685,1.24745,55400000.0
2009-06-02 19:36:00,1.24755,1.24785,1.2469,1.2472,74600000.0
2009-06-02 19:37:00,1.2472,1.24765,1.2467,1.2473,111600000.0
2009-06-02 19:38:00,1.2472,1.2472,1.2467,1.2468,42400000.0
2009-06-02 19:39:00,1.24685,1.24695,1.2467,1.24695,57200000.0
2009-06-02 19:40:00,1.24695,1.24775,1.24695,1.2473,96000000.0
2009-06-02 19:41:00,1.2473,1.2473,1.2469,1.24715,50000000.0
2009-06-02 19:42:00,1.2472,1.2475,1.2472,1.24735,91200000.0
2009-06-02 19:43:00,1.24735,1.24735,1.247,1.24705,88200000.0
2009-06-02 19:44:00,1.2471,1.2471,1.24645,1.24655,80800000.0
2009-06-02 19:45:00,1.24655,1.247,1.24635,1.2465,74600000.0
2009-06-02 19:46:00,1.24695,1.2476,1.24675,1.24725,41200000.0
2009-06-02 19:47:00,1.2474,1.24745,1.24705,1.2472,59600000.0
2009-06-02 19:48:00,1.2471,1.2472,1.2467,1.2471,34400000.0
2009-06-02 19:49:00,1.2473,1.2475,1.2468,1.2469,34400000.0
2009-06-02 19:50:00,1.2469,1.24715,1.24685,1.2469,28400000.0
2009-06-02 19:51:00,1.2468,1.2469,1.24655,1.2467,17200000.0
2009-06-02 19:52:00,1.24675,1.2469,1.2467,1.2468,24000000.0
2009-06-02 19:53:00,1.2468,1.2473,1.2468,1.24685,32000000.0
2009-06-02 19:54:00,1.24685,1.2474,1.24625,1.2472,72000000.0
2009-06-02 19:55:00,1.2473,1.24755,1.24695,1.24755,38800000.0
2009-06-02 19:56:00,1.2476,1.2478,1.2475,1.2475,27200000.0
2009-06-02 19:57:00,1.2476,1.24845,1.2476,1.2483,22800000.0
2009-06-02 19:58:00,1.2483,1.2483,1.24755,1.24815,50600000.0
2009-06-02 19:59:00,1.2481,1.2484,1.24685,1.24715,70800000.0
2009-06-02 20:00:00,1.2473,1.2475,1.2465,1.24695,61000000.0
2009-06-02 20:01:00,1.2472,1.2473,1.24675,1.2468,44000000.0
2009-06-02 20:02:00,1.2468,1.2474,1.24665,1.24695,69400000.0
2009-06-02 20:03:00,1.24705,1.24845,1.2469,1.2484,51200000.0
2009-06-02 20:04:00,1.2484,1.24855,1.2478,1.248,69200000.0
2009-06-02 20:05:00,1.24785,1.2482,1.2468,1.2481,59200000.0
2009-06-02 20:06:00,1.2481,1.2483,1.2475,1.2478,61200000.0
2009-06-02 20:07:00,1.2478,1.2481,1.2474,1.2481,33200000.0
2009-06-02 20:08:00,1.24755,1.2484,1.2474,1.24755,73800000.0
2009-06-02 20:09:00,1.24755,1.2482,1.2475,1.2475,134600000.0
2009-06-02 20:10:00,1.2476,1.2476,1.24655,1.24665,29400000.0
2009-06-02 20:11:00,1.24675,1.2479,1.24665,1.2479,93800000.0
2009-06-02 20:12:00,1.24765,1.24795,1.24665,1.2469,46800000.0
2009-06-02 20:13:00,1.2468,1.2473,1.2467,1.2473,36600000.0
2009-06-02 20:14:00,1.24735,1.248,1.2472,1.2479,32800000.0
2009-06-02 20:15:00,1.248,1.2484,1.24745,1.24765,92000000.0
2009-06-02 20:16:00,1.24765,1.24775,1.2474,1.2476,71600000.0
2009-06-02 20:17:00,1.2475,1.2483,1.2475,1.2482,72000000.0
2009-06-02 20:18:00,1.2482,1.2483,1.24745,1.24755,44600000.0
2009-06-02 20:19:00,1.2476,1.2476,1.24665,1.2468,14800000.0
2009-06-02 20:20:00,1.2468,1.24705,1.2465,1.24655,52000000.0
2009-06-02 20:21:00,1.24655,1.2476,1.24635,1.2468,105600000.0
2009-06-02 20:22:00,1.24685,1.2473,1.2468,1.24725,32400000.0
2009-06-02 20:23:00,1.2472,1.2472,1.247,1.2471,6000000.0
2009-06-02 20:24:00,1.247,1.2471,1.2465,1.24675,66800000.0
2009-06-02 20:25:00,1.24655,1.24715,1.24655,1.24705,44600000.0
2009-06-02 20:26:00,1.2472,1.24725,1.24665,1.2472,40800000.0
2009-06-02 20:27:00,1.24725,1.2476,1.2468,1.247,38000000.0
2009-06-02 20:28:00,1.2466,1.2471,1.24625,1.24625,14400000.0
2009-06-02 20:29:00,1.2461,1.24655,1.2461,1.2464,19600000.0
2009-06-02 20:30:00,1.2463,1.2472,1.2463,1.2463,10200000.0
2009-06-02 20:31:00,1.2464,1.2464,1.2463,1.2463,8400000.0
2009-06-02 20:32:00,1.24655,1.24725,1.24655,1.2472,18400000.0
2009-06-02 20:33:00,1.2472,1.24755,1.2472,1.24755,7200000.0
2009-06-02 20:34:00,1.247,1.24705,1.247,1.24705,16800000.0
2009-06-02 20:35:00,1.24705,1.24735,1.247,1.2472,32000000.0
2009-06-02 20:36:00,1.24735,1.2475,1.24715,1.2472,44600000.0
2009-06-02 20:37:00,1.2472,1.2482,1.2472,1.24765,110000000.0
2009-06-02 20:38:00,1.24765,1.24805,1.24765,1.24795,50800000.0
2009-06-02 20:39:00,1.24775,1.2482,1.24765,1.24765,48200000.0
2009-06-02 20:40:00,1.24765,1.24765,1.24715,1.24715,99400000.0
2009-06-02 20:41:00,1.24705,1.248,1.24695,1.2477,91800000.0
2009-06-02 20:42:00,1.24775,1.248,1.24755,1.248,64200000.0
2009-06-02 20:43:00,1.24775,1.24825,1.2472,1.2477,101800000.0
2009-06-02 20:44:00,1.24785,1.24785,1.24715,1.24725,77200000.0
2009-06-02 20:45:00,1.24725,1.2476,1.2472,1.2476,49000000.0
2009-06-02 20:46:00,1.24765,1.24785,1.24755,1.2478,53800000.0
2009-06-02 20:47:00,1.2475,1.2476,1.2472,1.2474,44800000.0
2009-06-02 20:48:00,1.2472,1.2476,1.24705,1.2476,52200000.0
2009-06-02 20:49:00,1.24745,1.2481,1.24725,1.2476,51400000.0
2009-06-02 20:50:00,1.2476,1.2478,1.2471,1.2473,101600000.0
2009-06-02 20:51:00,1.2474,1.24775,1.24735,1.24765,52400000.0
2009-06-02 20:52:00,1.24805,1.24815,1.2477,1.2477,42000000.0
2009-06-02 20:53:00,1.2477,1.24775,1.24705,1.2475,36800000.0
2009-06-02 20:54:00,1.24755,1.24755,1.24675,1.2472,50400000.0
2009-06-02 20:55:00,1.2472,1.2474,1.2472,1.2474,37400000.0
2009-06-02 20:56:00,1.2472,1.24755,1.2471,1.2474,28600000.0
2009-06-02 20:57:00,1.2474,1.2474,1.2474,1.2474,9600000.0
2009-06-02 20:58:00,1.24745,1.24745,1.2473,1.2473,15200000.0
2009-06-02 20:59:00,1.24745,1.2477,1.2467,1.2469,68000000.0
2009-06-02 21:00:00,1.2471,1.24765,1.2471,1.2475,41200000.0
2009-06-02 21:01:00,1.24735,1.2476,1.2469,1.2469,17600000.0
2009-06-02 21:02:00,1.2469,1.2469,1.2469,1.2469,14400000.0
2009-06-02 21:03:00,1.2469,1.24735,1.2468,1.2473,15200000.0
2009-06-02 21:04:00,1.2473,1.24775,1.2473,1.24775,22800000.0
2009-06-02 21:05:00,1.24765,1.24795,1.24735,1.2474,27200000.0
2009-06-02 21:06:00,1.2474,1.24745,1.24695,1.24695,21200000.0
2009-06-02 21:07:00,1.247,1.24705,1.24665,1.2468,32400000.0
2009-06-02 21:08:00,1.2469,1.2469,1.24675,1.2469,20800000.0
2009-06-02 21:09:00,1.2473,1.2477,1.2472,1.2475,56400000.0
2009-06-02 21:10:00,1.2475,1.2483,1.24725,1.24765,78000000.0
2009-06-02 21:11:00,1.24765,1.2478,1.2473,1.24745,47600000.0
2009-06-02 21:12:00,1.2475,1.248,1.24735,1.2475,38400000.0
2009-06-02 21:13:00,1.24745,1.2477,1.24745,1.2475,28400000.0
2009-06-02 21:14:00,1.2475,1.24765,1.24745,1.2475,23200000.0
2009-06-02 21:15:00,1.24715,1.2472,1.2468,1.24705,28000000.0
2009-06-02 21:16:00,1.24705,1.24735,1.247,1.24735,19200000.0
2009-06-02 21:17:00,1.24735,1.24735,1.2471,1.24725,31200000.0
2009-06-02 21:18:00,1.24725,1.2476,1.2471,1.2473,53200000.0
2009-06-02 21:19:00,1.2471,1.2479,1.2471,1.24785,42800000.0
2009-06-02 21:20:00,1.24765,1.2477,1.2469,1.2469,43200000.0
2009-06-02 21:21:00,1.24705,1.24725,1.24705,1.24725,12000000.0
2009-06-02 21:22:00,1.24725,1.24725,1.24725,1.24725,6400000.0
2009-06-02 21:23:00,1.24735,1.24735,1.2471,1.24715,30000000.0
2009-06-02 21:24:00,1.24715,1.2473,1.2471,1.2471,16000000.0
2009-06-02 21:25:00,1.2472,1.2489,1.2472,1.24795,104000000.0
2009-06-02 21:26:00,1.248,1.248,1.24765,1.248,35600000.0
2009-06-02 21:27:00,1.248,1.248,1.24765,1.2477,38000000.0
2009-06-02 21:28:00,1.24775,1.2482,1.24765,1.24765,31200000.0
2009-06-02 21:29:00,1.24735,1.24805,1.2472,1.24775,79600000.0
2009-06-02 21:30:00,1.2477,1.2477,1.247,1.247,40000000.0
2009-06-02 21:31:00,1.247,1.2471,1.247,1.2471,3600000.0
2009-06-02 21:32:00,1.2472,1.24755,1.2472,1.2474,30400000.0
2009-06-02 21:33:00,1.2473,1.2478,1.24725,1.2478,19600000.0
2009-06-02 21:34:00,1.2477,1.2487,1.2473,1.24805,52000000.0
2009-06-02 21:35:00,1.2481,1.24885,1.2481,1.24875,41200000.0
2009-06-02 21:36:00,1.2487,1.2487,1.24835,1.2485,18800000.0
2009-06-02 21:37:00,1.24845,1.2488,1.24835,1.2484,44800000.0
2009-06-02 21:38:00,1.2484,1.2484,1.248,1.24825,33600000.0
2009-06-02 21:39:00,1.24825,1.24875,1.2482,1.24875,72400000.0
2009-06-02 21:40:00,1.24885,1.24885,1.24825,1.24835,30000000.0
2009-06-02 21:41:00,1.24835,1.2485,1.24795,1.24795,69600000.0
2009-06-02 21:42:00,1.24795,1.24795,1.2474,1.24755,33200000.0
2009-06-02 21:43:00,1.24765,1.24765,1.2473,1.24755,49600000.0
2009-06-02 21:44:00,1.24755,1.2482,1.24755,1.2482,30400000.0
2009-06-02 21:45:00,1.2483,1.2483,1.24795,1.24825,60400000.0
2009-06-02 21:46:00,1.2481,1.24825,1.2479,1.2481,90400000.0
2009-06-02 21:47:00,1.2481,1.2484,1.2479,1.2482,90400000.0
2009-06-02 21:48:00,1.24825,1.24895,1.24725,1.24785,104400000.0
2009-06-02 21:49:00,1.24785,1.24815,1.24785,1.24815,10400000.0
2009-06-02 21:50:00,1.24845,1.2485,1.2478,1.24815,54400000.0
2009-06-02 21:51:00,1.24805,1.24805,1.2476,1.248,58000000.0
2009-06-02 21:52:00,1.2481,1.2481,1.2479,1.24795,65200000.0
2009-06-02 21:53:00,1.2479,1.248,1.24785,1.248,11200000.0
2009-06-02 21:54:00,1.248,1.248,1.2474,1.24775,15200000.0
2009-06-02 21:55:00,1.2477,1.2477,1.24735,1.24765,32400000.0
2009-06-02 21:56:00,1.2479,1.2481,1.24765,1.248,30400000.0
2009-06-02 21:57:00,1.2481,1.2481,1.24785,1.248,12000000.0
2009-06-02 21:58:00,1.248,1.24805,1.2476,1.248,18800000.0
2009-06-02 21:59:00,1.248,1.24835,1.24795,1.2482,43600000.0
2009-06-02 22:00:00,1.2481,1.24835,1.2481,1.24825,19600000.0
2009-06-02 22:01:00,1.24835,1.24865,1.2471,1.2471,73600000.0
2009-06-02 22:02:00,1.24735,1.2478,1.24725,1.24725,27200000.0
2009-06-02 22:03:00,1.24785,1.24785,1.24785,1.24785,4400000.0
2009-06-02 22:04:00,1.24785,1.24785,1.2476,1.2476,47600000.0
2009-06-02 22:05:00,1.2476,1.2476,1.2476,1.2476,11200000.0
2009-06-02 22:06:00,1.2476,1.2478,1.2476,1.2477,10400000.0
2009-06-02 22:07:00,1.2478,1.24785,1.2478,1.2478,7200000.0
2009-06-02 22:08:00,1.24785,1.24795,1.24775,1.2478,18400000.0
2009-06-02 22:09:00,1.24785,1.24795,1.2477,1.24795,28400000.0
2009-06-02 22:10:00,1.24795,1.2487,1.2471,1.24745,138400000.0
2009-06-02 22:11:00,1.24785,1.24805,1.2474,1.24805,24400000.0
2009-06-02 22:12:00,1.24775,1.2484,1.24775,1.2484,31600000.0
2009-06-02 22:13:00,1.2484,1.24845,1.248,1.2483,34800000.0
2009-06-02 22:14:00,1.24865,1.24865,1.24755,1.24765,25600000.0
2009-06-02 22:15:00,1.24755,1.2484,1.24755,1.2484,42800000.0
2009-06-02 22:16:00,1.24815,1.24845,1.2478,1.2478,30800000.0
2009-06-02 22:17:00,1.248,1.2486,1.24775,1.2481,28400000.0
2009-06-02 22:18:00,1.2481,1.2485,1.2479,1.2485,24400000.0
2009-06-02 22:19:00,1.24835,1.24905,1.24795,1.2485,84000000.0
2009-06-02 22:20:00,1.2478,1.24825,1.2478,1.24825,6000000.0
2009-06-02 22:21:00,1.24825,1.24825,1.24825,1.24825,5200000.0
2009-06-02 22:22:00,1.24825,1.24855,1.24785,1.2484,49200000.0
2009-06-02 22:23:00,1.24805,1.2484,1.2477,1.2484,24600000.0
2009-06-02 22:24:00,1.2485,1.2485,1.2484,1.2485,12800000.0
2009-06-02 22:25:00,1.2485,1.2485,1.2485,1.2485,1600000.0
2009-06-02 22:26:00,1.24825,1.24825,1.24805,1.2482,17200000.0
2009-06-02 22:27:00,1.24865,1.24865,1.24865,1.24865,3200000.0
2009-06-02 22:28:00,1.24865,1.24875,1.24865,1.24875,4000000.0
2009-06-02 22:29:00,1.24803,1.24808,1.24788,1.24798,40200000.0
2009-06-02 22:30:00,1.2488,1.2488,1.2482,1.24855,24000000.0
2009-06-02 22:31:00,1.24855,1.24905,1.24855,1.24885,8800000.0
2009-06-02 22:32:00,1.2488,1.24925,1.2487,1.2488,35200000.0
2009-06-02 22:33:00,1.24885,1.24885,1.24815,1.2485,56000000.0
2009-06-02 22:34:00,1.24855,1.2493,1.24855,1.24885,13400000.0
2009-06-02 22:35:00,1.24885,1.24995,1.24885,1.2495,42000000.0
2009-06-02 22:36:00,1.2495,1.2495,1.2486,1.2486,28400000.0
2009-06-02 22:37:00,1.24875,1.2488,1.24865,1.24875,14000000.0
2009-06-02 22:38:00,1.2488,1.2488,1.2488,1.2488,4400000.0
2009-06-02 22:39:00,1.24895,1.24955,1.24885,1.24885,26800000.0
2009-06-02 22:40:00,1.24895,1.2492,1.24865,1.2488,30000000.0
2009-06-02 22:41:00,1.2489,1.2489,1.2489,1.2489,1200000.0
2009-06-02 22:42:00,1.24895,1.2496,1.2488,1.24935,42400000.0
2009-06-02 22:43:00,1.2493,1.2493,1.2493,1.2493,1600000.0
2009-06-02 22:44:00,1.2493,1.2493,1.24875,1.249,17200000.0
2009-06-02 22:45:00,1.24895,1.24895,1.24895,1.24895,1600000.0
2009-06-02 22:46:00,1.2488,1.2489,1.2488,1.2488,8400000.0
2009-06-02 22:47:00,1.24879,1.24916,1.24863,1.24894,110800000.0
2009-06-02 22:48:00,1.2494,1.24945,1.2494,1.24945,22000000.0
2009-06-02 22:49:00,1.2494,1.2494,1.24885,1.24915,4400000.0
2009-06-02 22:50:00,1.24885,1.24885,1.24835,1.24835,20800000.0
2009-06-02 22:51:00,1.24795,1.24875,1.24795,1.24875,12800000.0
2009-06-02 22:52:00,1.24875,1.2494,1.24875,1.24935,16800000.0
2009-06-02 22:53:00,1.2495,1.2495,1.24895,1.24895,7200000.0
2009-06-02 22:54:00,1.249,1.2496,1.249,1.24915,53600000.0
2009-06-02 22:55:00,1.2492,1.2495,1.2492,1.2495,6400000.0
2009-06-02 22:56:00,1.2496,1.2496,1.2496,1.2496,6000000.0
2009-06-02 22:57:00,1.2496,1.2496,1.2494,1.2494,4000000.0
2009-06-02 22:58:00,1.24935,1.2495,1.24935,1.2495,4800000.0
2009-06-02 22:59:00,1.24935,1.24935,1.24935,1.24935,1200000.0
2009-06-02 23:00:00,1.24889,1.24903,1.24879,1.24879,2400000.0
2009-06-02 23:01:00,1.24882,1.24905,1.24879,1.24879,2400000.0
2009-06-02 23:02:00,1.24878,1.24902,1.24876,1.24902,2400000.0
2009-06-02 23:03:00,1.24908,1.24945,1.24905,1.24935,2400000.0
2009-06-02 23:04:00,1.24941,1.24955,1.24923,1.24952,2400000.0
2009-06-02 23:05:00,1.25045,1.25055,1.25045,1.25055,2400000.0
2009-06-02 23:06:00,1.24961,1.24961,1.24961,1.24961,8800000.0
2009-06-02 23:07:00,1.25085,1.25115,1.2504,1.25055,8800000.0
2009-06-02 23:08:00,1.25055,1.25055,1.2493,1.25,13600000.0
2009-06-02 23:09:00,1.24975,1.2508,1.24965,1.24965,17200000.0
2009-06-02 23:10:00,1.2499,1.25025,1.24985,1.25005,8800000.0
2009-06-02 23:11:00,1.2501,1.25045,1.25005,1.25025,16000000.0
2009-06-02 23:12:00,1.2503,1.2506,1.2503,1.2506,4800000.0
2009-06-02 23:13:00,1.25045,1.2505,1.25045,1.2505,3600000.0
2009-06-02 23:14:00,1.2506,1.2511,1.2506,1.2511,26400000.0
2009-06-02 23:15:00,1.25115,1.25165,1.25055,1.25165,25000000.0
2009-06-02 23:16:00,1.2514,1.25185,1.2514,1.2515,22800000.0
2009-06-02 23:17:00,1.2509,1.25165,1.2509,1.25155,18400000.0
2009-06-02 23:18:00,1.25155,1.25195,1.25155,1.2516,18000000.0
2009-06-02 23:19:00,1.2516,1.2516,1.25115,1.2513,10800000.0
2009-06-02 23:20:00,1.2515,1.2515,1.25125,1.25125,4000000.0
2009-06-02 23:21:00,1.25135,1.2515,1.25135,1.25145,9200000.0
2009-06-02 23:22:00,1.25145,1.25145,1.25085,1.25095,34800000.0
2009-06-02 23:23:00,1.25085,1.25115,1.25065,1.2508,22800000.0
2009-06-02 23:24:00,1.2508,1.2508,1.25055,1.2508,14000000.0
2009-06-02 23:25:00,1.2508,1.25115,1.25045,1.25065,26000000.0
2009-06-02 23:26:00,1.2508,1.25095,1.25025,1.2507,21600000.0
2009-06-02 23:27:00,1.2503,1.2504,1.2502,1.25025,20800000.0
2009-06-02 23:28:00,1.25005,1.2502,1.24995,1.2502,6000000.0
2009-06-02 23:29:00,1.2504,1.2504,1.25015,1.25015,5200000.0
2009-06-02 23:30:00,1.25,1.2503,1.25,1.2503,15200000.0
2009-06-02 23:31:00,1.2503,1.2505,1.2503,1.2505,8800000.0
2009-06-02 23:32:00,1.25035,1.25045,1.25035,1.25045,10400000.0
2009-06-02 23:33:00,1.25045,1.25045,1.2504,1.2504,3600000.0
2009-06-02 23:34:00,1.25055,1.2506,1.2503,1.2506,14000000.0
2009-06-02 23:35:00,1.2505,1.2505,1.2505,1.2505,4000000.0
2009-06-02 23:36:00,1.2505,1.2506,1.2505,1.2506,9200000.0
2009-06-02 23:37:00,1.2507,1.2508,1.25045,1.25045,8000000.0
2009-06-02 23:38:00,1.2505,1.2507,1.2505,1.2507,7600000.0
2009-06-02 23:39:00,1.2505,1.2506,1.2505,1.25055,6000000.0
2009-06-02 23:40:00,1.2507,1.2507,1.25045,1.25045,4000000.0
2009-06-02 23:41:00,1.25055,1.25055,1.25055,1.25055,5600000.0
2009-06-02 23:42:00,1.25055,1.25055,1.25055,1.25055,2400000.0
2009-06-02 23:43:00,1.2505,1.2505,1.2505,1.2505,1200000.0
2009-06-02 23:44:00,1.25055,1.25095,1.2505,1.25095,8400000.0
2009-06-02 23:45:00,1.251,1.251,1.2509,1.2509,3600000.0
2009-06-02 23:46:00,1.2509,1.2509,1.2509,1.2509,2400000.0
2009-06-02 23:47:00,1.2507,1.2508,1.25035,1.2507,29800000.0
2009-06-02 23:48:00,1.25085,1.25085,1.2505,1.25055,20400000.0
2009-06-02 23:49:00,1.25045,1.25045,1.25005,1.25005,6000000.0
2009-06-02 23:50:00,1.25045,1.25045,1.25045,1.25045,1200000.0
2009-06-02 23:51:00,1.25045,1.25055,1.25045,1.25055,3600000.0
2009-06-02 23:52:00,1.25065,1.25165,1.2504,1.25065,84800000.0
2009-06-02 23:53:00,1.25105,1.2511,1.25055,1.25055,6400000.0
2009-06-02 23:55:00,1.25075,1.2508,1.25075,1.2508,2800000.0
2009-06-02 23:56:00,1.2508,1.251,1.2498,1.2498,33200000.0
2009-06-02 23:57:00,1.24945,1.2513,1.24945,1.2506,38400000.0
2009-06-02 23:58:00,1.2507,1.2509,1.2506,1.2508,26800000.0
2009-06-02 23:59:00,1.2508,1.25095,1.2508,1.25095,15200000.0
2009-06-03 00:00:00,1.25095,1.2511,1.25065,1.25065,18200000.0
2009-06-03 00:01:00,1.2509,1.25105,1.25085,1.25105,16000000.0
2009-06-03 00:02:00,1.25105,1.2511,1.25075,1.2508,17600000.0
2009-06-03 00:03:00,1.2508,1.251,1.25075,1.251,18000000.0
2009-06-03 00:04:00,1.25085,1.25085,1.2508,1.2508,4400000.0
2009-06-03 00:05:00,1.25045,1.2506,1.25045,1.2506,3200000.0
2009-06-03 00:06:00,1.25065,1.2511,1.2506,1.25075,53000000.0
2009-06-03 00:07:00,1.25085,1.2513,1.25075,1.2513,29600000.0
2009-06-03 00:08:00,1.2513,1.2513,1.2511,1.2512,22600000.0
2009-06-03 00:09:00,1.2512,1.2512,1.2512,1.2512,1600000.0
2009-06-03 00:10:00,1.25115,1.2512,1.25075,1.25095,13800000.0
2009-06-03 00:11:00,1.2508,1.25095,1.2508,1.2508,4800000.0
2009-06-03 00:12:00,1.251,1.251,1.2508,1.25085,10600000.0
2009-06-03 00:13:00,1.25001,1.25013,1.25001,1.25013,12000000.0
2009-06-03 00:14:00,1.25085,1.25105,1.25085,1.25105,12000000.0
2009-06-03 00:15:00,1.25145,1.25155,1.25145,1.25155,4800000.0
2009-06-03 00:16:00,1.25135,1.25145,1.2513,1.25145,4800000.0
2009-06-03 00:17:00,1.2513,1.2514,1.25085,1.251,32400000.0
2009-06-03 00:18:00,1.25095,1.251,1.25095,1.251,7600000.0
2009-06-03 00:19:00,1.251,1.251,1.25095,1.251,16400000.0
2009-06-03 00:20:00,1.251,1.25105,1.251,1.25105,10400000.0
2009-06-03 00:21:00,1.2511,1.25135,1.2511,1.25135,6800000.0
2009-06-03 00:22:00,1.2513,1.25135,1.2513,1.25135,6800000.0
2009-06-03 00:23:00,1.25135,1.25135,1.2513,1.25135,14600000.0
2009-06-03 00:24:00,1.2514,1.2514,1.25135,1.25135,7000000.0
2009-06-03 00:25:00,1.2513,1.25135,1.2509,1.25105,61600000.0
2009-06-03 00:26:00,1.2511,1.25115,1.2507,1.2507,31400000.0
2009-06-03 00:27:00,1.25055,1.2509,1.25055,1.2509,12000000.0
2009-06-03 00:28:00,1.25085,1.25085,1.25085,1.25085,1600000.0
2009-06-03 00:29:00,1.25085,1.25175,1.25085,1.25095,26600000.0
2009-06-03 00:30:00,1.25105,1.25105,1.2508,1.25095,6400000.0
2009-06-03 00:31:00,1.2509,1.2513,1.25085,1.25125,21800000.0
2009-06-03 00:32:00,1.2512,1.25125,1.2511,1.25115,22400000.0
2009-06-03 00:33:00,1.25115,1.25135,1.25115,1.2513,16400000.0
2009-06-03 00:34:00,1.25135,1.25145,1.2513,1.2513,7200000.0
2009-06-03 00:35:00,1.2514,1.25205,1.2514,1.25185,39600000.0
2009-06-03 00:36:00,1.25195,1.25215,1.2516,1.2517,19600000.0
2009-06-03 00:37:00,1.2518,1.25195,1.2509,1.2512,64000000.0
2009-06-03 00:38:00,1.2509,1.2513,1.2504,1.2512,87600000.0
2009-06-03 00:39:00,1.25125,1.2515,1.25125,1.2515,14600000.0
2009-06-03 00:40:00,1.2516,1.2519,1.25135,1.25135,14200000.0
2009-06-03 00:41:00,1.25135,1.2515,1.25135,1.2514,11200000.0
2009-06-03 00:42:00,1.2514,1.2518,1.2513,1.2518,17400000.0
2009-06-03 00:43:00,1.25175,1.2519,1.25175,1.2519,3600000.0
2009-06-03 00:44:00,1.252,1.252,1.25105,1.25105,26800000.0
2009-06-03 00:45:00,1.25105,1.2517,1.2509,1.2509,37200000.0
2009-06-03 00:46:00,1.25085,1.25085,1.25085,1.25085,4400000.0
2009-06-03 00:47:00,1.25085,1.25105,1.25085,1.25105,6200000.0
2009-06-03 00:48:00,1.25105,1.25145,1.25105,1.2513,15000000.0
2009-06-03 00:49:00,1.2513,1.2518,1.25125,1.2514,42400000.0
2009-06-03 00:50:00,1.2516,1.2519,1.2514,1.2516,53400000.0
2009-06-03 00:51:00,1.2517,1.2517,1.2512,1.2516,34400000.0
2009-06-03 00:52:00,1.2517,1.2517,1.25125,1.2513,15000000.0
2009-06-03 00:53:00,1.2514,1.2515,1.25125,1.25125,13400000.0
2009-06-03 00:54:00,1.2514,1.2515,1.2513,1.2515,8400000.0
2009-06-03 00:55:00,1.2515,1.2515,1.2515,1.2515,1200000.0
2009-06-03 00:56:00,1.25145,1.2518,1.25145,1.25165,22200000.0
2009-06-03 00:57:00,1.2517,1.2519,1.2515,1.2516,31400000.0
2009-06-03 00:58:00,1.25175,1.25175,1.25105,1.25105,31800000.0
2009-06-03 00:59:00,1.2511,1.2511,1.2511,1.2511,7000000.0
2009-06-03 01:00:00,1.2511,1.25165,1.25085,1.2511,27400000.0
2009-06-03 01:01:00,1.2511,1.2511,1.25065,1.25075,11800000.0
2009-06-03 01:02:00,1.25075,1.25075,1.25045,1.25045,8600000.0
2009-06-03 01:03:00,1.25045,1.2507,1.25045,1.2507,17200000.0
2009-06-03 01:04:00,1.2506,1.25075,1.2504,1.2504,36200000.0
2009-06-03 01:05:00,1.2504,1.25095,1.2504,1.25065,58600000.0
2009-06-03 01:06:00,1.2508,1.25095,1.2508,1.25085,24400000.0
2009-06-03 01:07:00,1.25095,1.25105,1.2506,1.25065,38200000.0
2009-06-03 01:08:00,1.2507,1.25075,1.2504,1.25045,39400000.0
2009-06-03 01:09:00,1.25045,1.25045,1.25035,1.25035,7000000.0
2009-06-03 01:10:00,1.2503,1.2504,1.25,1.2502,49000000.0
2009-06-03 01:11:00,1.25025,1.25025,1.2501,1.2502,20800000.0
2009-06-03 01:12:00,1.25015,1.2504,1.2501,1.25025,51400000.0
2009-06-03 01:13:00,1.25025,1.2507,1.25025,1.2506,19000000.0
2009-06-03 01:14:00,1.2506,1.2507,1.2504,1.2506,14800000.0
2009-06-03 01:15:00,1.2506,1.2506,1.2506,1.2506,2400000.0
2009-06-03 01:16:00,1.2507,1.2507,1.2505,1.25055,11000000.0
2009-06-03 01:17:00,1.25065,1.25075,1.25035,1.2505,7600000.0
2009-06-03 01:18:00,1.2506,1.2506,1.2503,1.2503,5000000.0
2009-06-03 01:19:00,1.25035,1.25035,1.2498,1.25025,65600000.0
2009-06-03 01:20:00,1.25025,1.2504,1.24965,1.24995,23600000.0
2009-06-03 01:21:00,1.25,1.25005,1.24995,1.24995,22400000.0
2009-06-03 01:23:00,1.24885,1.24885,1.24885,1.24885,6400000.0
2009-06-03 01:24:00,1.24995,1.25005,1.24995,1.25005,6400000.0
2009-06-03 01:25:00,1.2502,1.25025,1.2502,1.25025,6600000.0
2009-06-03 01:26:00,1.25025,1.25025,1.25025,1.25025,2400000.0
2009-06-03 01:27:00,1.2504,1.25075,1.25015,1.25015,21800000.0
2009-06-03 01:28:00,1.2503,1.2503,1.25025,1.25025,6400000.0
2009-06-03 01:29:00,1.25035,1.2504,1.2497,1.2497,6800000.0
2009-06-03 01:30:00,1.2502,1.2502,1.2502,1.2502,6000000.0
2009-06-03 01:31:00,1.2502,1.2502,1.24965,1.2499,21400000.0
2009-06-03 01:32:00,1.25,1.25,1.2497,1.2499,5000000.0
2009-06-03 01:33:00,1.2499,1.2499,1.24965,1.24975,13200000.0
2009-06-03 01:34:00,1.24985,1.25035,1.24985,1.25035,11200000.0
2009-06-03 01:35:00,1.25035,1.2504,1.2498,1.2504,51200000.0
2009-06-03 01:36:00,1.2505,1.2508,1.25035,1.25045,29800000.0
2009-06-03 01:37:00,1.25065,1.25075,1.2502,1.25035,33600000.0
2009-06-03 01:38:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-06-03 01:39:00,1.25045,1.25045,1.2501,1.2503,34200000.0
2009-06-03 01:40:00,1.2504,1.2504,1.2504,1.2504,1200000.0
2009-06-03 01:41:00,1.2503,1.25065,1.2501,1.25065,9600000.0
2009-06-03 01:42:00,1.2506,1.25065,1.25055,1.25065,14600000.0
2009-06-03 01:43:00,1.25045,1.25065,1.25035,1.2505,23400000.0
2009-06-03 01:44:00,1.25055,1.252,1.25045,1.25195,43600000.0
2009-06-03 01:45:00,1.25195,1.25245,1.2516,1.25245,72200000.0
2009-06-03 01:46:00,1.2525,1.2527,1.252,1.2523,94000000.0
2009-06-03 01:47:00,1.2524,1.2529,1.25235,1.2527,52400000.0
2009-06-03 01:48:00,1.2527,1.2528,1.25255,1.25255,13200000.0
2009-06-03 01:49:00,1.25285,1.25285,1.2526,1.2526,40400000.0
2009-06-03 01:50:00,1.25265,1.2528,1.2526,1.2528,6000000.0
2009-06-03 01:51:00,1.2526,1.2526,1.2518,1.2519,25200000.0
2009-06-03 01:52:00,1.25195,1.2522,1.2519,1.252,32800000.0
2009-06-03 01:53:00,1.2522,1.2523,1.25155,1.2516,44600000.0
2009-06-03 01:54:00,1.25165,1.2519,1.25165,1.2518,63400000.0
2009-06-03 01:55:00,1.25185,1.25185,1.2512,1.25135,36200000.0
2009-06-03 01:56:00,1.25135,1.25185,1.2511,1.2517,58800000.0
2009-06-03 01:57:00,1.25165,1.2526,1.25155,1.25195,46800000.0
2009-06-03 01:58:00,1.2521,1.2521,1.2517,1.2518,35800000.0
2009-06-03 01:59:00,1.25205,1.25215,1.2519,1.2519,21200000.0
2009-06-03 02:00:00,1.25195,1.25265,1.2513,1.25175,65200000.0
2009-06-03 02:01:00,1.2519,1.2536,1.2518,1.2531,100200000.0
2009-06-03 02:02:00,1.2531,1.2531,1.25275,1.25285,30400000.0
2009-06-03 02:03:00,1.25285,1.2531,1.25185,1.25205,24200000.0
2009-06-03 02:04:00,1.25265,1.25275,1.2521,1.2524,85000000.0
2009-06-03 02:05:00,1.2523,1.25295,1.25205,1.2527,66800000.0
2009-06-03 02:06:00,1.2528,1.25305,1.2527,1.253,69600000.0
2009-06-03 02:07:00,1.25295,1.2531,1.2528,1.2528,46800000.0
2009-06-03 02:08:00,1.2529,1.2529,1.2521,1.2528,34800000.0
2009-06-03 02:09:00,1.2529,1.253,1.252,1.252,32000000.0
2009-06-03 02:10:00,1.25195,1.2529,1.25185,1.25195,28000000.0
2009-06-03 02:11:00,1.252,1.2523,1.252,1.2523,4200000.0
2009-06-03 02:12:00,1.25225,1.2525,1.2517,1.25185,28600000.0
2009-06-03 02:13:00,1.2519,1.2523,1.2518,1.2523,31800000.0
2009-06-03 02:14:00,1.2527,1.2529,1.25265,1.2529,16800000.0
2009-06-03 02:15:00,1.2531,1.2532,1.253,1.25305,10800000.0
2009-06-03 02:16:00,1.25295,1.25305,1.25275,1.2528,38400000.0
2009-06-03 02:17:00,1.25275,1.25275,1.25255,1.2526,31200000.0
2009-06-03 02:18:00,1.2526,1.25305,1.2526,1.25305,38000000.0
2009-06-03 02:19:00,1.2533,1.2538,1.253,1.2531,65600000.0
2009-06-03 02:20:00,1.25335,1.2535,1.2531,1.25335,48800000.0
2009-06-03 02:21:00,1.2534,1.2539,1.2531,1.25335,84400000.0
2009-06-03 02:22:00,1.2533,1.25345,1.253,1.25345,58200000.0
2009-06-03 02:23:00,1.2535,1.2537,1.25325,1.25345,55200000.0
2009-06-03 02:24:00,1.2535,1.2536,1.2534,1.2534,88400000.0
2009-06-03 02:25:00,1.25345,1.25365,1.25295,1.2533,91200000.0
2009-06-03 02:26:00,1.25325,1.2534,1.25325,1.2534,39000000.0
2009-06-03 02:27:00,1.2532,1.2534,1.2532,1.2532,15200000.0
2009-06-03 02:28:00,1.25315,1.25335,1.2529,1.2529,13800000.0
2009-06-03 02:29:00,1.2529,1.25295,1.2526,1.2527,36000000.0
2009-06-03 02:30:00,1.2529,1.25295,1.25265,1.25285,26400000.0
2009-06-03 02:31:00,1.2528,1.2531,1.2528,1.253,30400000.0
2009-06-03 02:32:00,1.25305,1.25315,1.25225,1.25235,63600000.0
2009-06-03 02:33:00,1.2524,1.25315,1.2521,1.2523,51800000.0
2009-06-03 02:34:00,1.25225,1.25225,1.25165,1.252,46000000.0
2009-06-03 02:35:00,1.25205,1.25265,1.2511,1.25165,58400000.0
2009-06-03 02:36:00,1.2516,1.25165,1.2514,1.2514,31200000.0
2009-06-03 02:37:00,1.2515,1.2516,1.25095,1.25135,62400000.0
2009-06-03 02:38:00,1.2513,1.2516,1.25065,1.25075,54000000.0
2009-06-03 02:39:00,1.2508,1.2512,1.2507,1.2508,39600000.0
2009-06-03 02:40:00,1.25085,1.2509,1.25025,1.2507,68600000.0
2009-06-03 02:41:00,1.2507,1.2515,1.25055,1.25055,44600000.0
2009-06-03 02:42:00,1.25065,1.25085,1.25035,1.25085,41600000.0
2009-06-03 02:43:00,1.25085,1.2513,1.2505,1.2512,55800000.0
2009-06-03 02:44:00,1.2513,1.2513,1.25045,1.2506,67200000.0
2009-06-03 02:45:00,1.2507,1.25105,1.25045,1.25075,70000000.0
2009-06-03 02:46:00,1.2509,1.25165,1.2509,1.25165,46000000.0
2009-06-03 02:47:00,1.25165,1.2525,1.25135,1.25205,52800000.0
2009-06-03 02:48:00,1.25215,1.25255,1.2517,1.2523,61000000.0
2009-06-03 02:49:00,1.2525,1.2527,1.25205,1.25215,52400000.0
2009-06-03 02:50:00,1.25235,1.25245,1.25225,1.25235,11600000.0
2009-06-03 02:51:00,1.2524,1.2527,1.25215,1.2522,60000000.0
2009-06-03 02:52:00,1.25225,1.25245,1.25215,1.25225,48400000.0
2009-06-03 02:53:00,1.2523,1.2524,1.2521,1.25235,38400000.0
2009-06-03 02:54:00,1.25235,1.25265,1.25175,1.25225,103600000.0
2009-06-03 02:55:00,1.2522,1.25275,1.25195,1.2522,88000000.0
2009-06-03 02:56:00,1.25225,1.25235,1.25155,1.2518,53600000.0
2009-06-03 02:57:00,1.2518,1.25235,1.25175,1.25175,67000000.0
2009-06-03 02:58:00,1.2518,1.252,1.25165,1.2518,34200000.0
2009-06-03 02:59:00,1.25175,1.25175,1.25175,1.25175,5000000.0
2009-06-03 03:00:00,1.25175,1.25175,1.25115,1.25145,70400000.0
2009-06-03 03:01:00,1.25145,1.25175,1.2514,1.2516,72400000.0
2009-06-03 03:02:00,1.2516,1.2519,1.2515,1.25175,89600000.0
2009-06-03 03:03:00,1.25185,1.2522,1.2515,1.25175,43400000.0
2009-06-03 03:04:00,1.2517,1.2522,1.25115,1.25135,71600000.0
2009-06-03 03:05:00,1.2514,1.2524,1.2513,1.25235,52800000.0
2009-06-03 03:06:00,1.25245,1.25245,1.2514,1.25155,46800000.0
2009-06-03 03:07:00,1.2516,1.25235,1.2513,1.2519,43000000.0
2009-06-03 03:08:00,1.25195,1.2523,1.25195,1.25205,60800000.0
2009-06-03 03:09:00,1.2516,1.25185,1.25105,1.25165,44400000.0
2009-06-03 03:10:00,1.25175,1.25235,1.25175,1.25225,64400000.0
2009-06-03 03:11:00,1.25215,1.2527,1.25185,1.25255,110800000.0
2009-06-03 03:12:00,1.2519,1.25245,1.25135,1.2523,85800000.0
2009-06-03 03:13:00,1.2523,1.2528,1.25175,1.2527,64400000.0
2009-06-03 03:14:00,1.25265,1.25355,1.25265,1.2532,94400000.0
2009-06-03 03:15:00,1.2533,1.254,1.2532,1.25365,78400000.0
2009-06-03 03:16:00,1.2537,1.25405,1.25365,1.2538,52400000.0
2009-06-03 03:17:00,1.2539,1.25425,1.25345,1.25395,55400000.0
2009-06-03 03:18:00,1.25365,1.2542,1.2535,1.2542,89800000.0
2009-06-03 03:19:00,1.25435,1.2544,1.254,1.2544,23600000.0
2009-06-03 03:20:00,1.2544,1.25445,1.2543,1.2544,19200000.0
2009-06-03 03:21:00,1.25435,1.2547,1.25435,1.25455,42400000.0
2009-06-03 03:22:00,1.2544,1.25465,1.254,1.254,54000000.0
2009-06-03 03:23:00,1.2545,1.25465,1.2545,1.25465,8400000.0
2009-06-03 03:24:00,1.2546,1.25485,1.2544,1.2548,89400000.0
2009-06-03 03:25:00,1.255,1.255,1.25445,1.25475,57800000.0
2009-06-03 03:26:00,1.25475,1.25475,1.25455,1.25475,15400000.0
2009-06-03 03:27:00,1.2545,1.25495,1.25415,1.25495,62400000.0
2009-06-03 03:28:00,1.25485,1.25505,1.2545,1.2549,71600000.0
2009-06-03 03:29:00,1.25495,1.25515,1.2538,1.2538,83200000.0
2009-06-03 03:30:00,1.2538,1.2577,1.2534,1.25695,116400000.0
2009-06-03 03:31:00,1.25705,1.25785,1.25655,1.2574,100800000.0
2009-06-03 03:32:00,1.2575,1.2583,1.25695,1.2581,193200000.0
2009-06-03 03:33:00,1.258,1.25855,1.25785,1.2585,119800000.0
2009-06-03 03:34:00,1.2585,1.2588,1.25825,1.25875,114400000.0
2009-06-03 03:35:00,1.2588,1.25885,1.2581,1.2587,119400000.0
2009-06-03 03:36:00,1.25885,1.25915,1.25855,1.2588,118800000.0
2009-06-03 03:37:00,1.2588,1.25895,1.2587,1.25885,84800000.0
2009-06-03 03:38:00,1.25895,1.25925,1.2583,1.2583,42400000.0
2009-06-03 03:39:00,1.25835,1.25895,1.25835,1.25895,36200000.0
2009-06-03 03:40:00,1.25915,1.2601,1.25895,1.26,116800000.0
2009-06-03 03:41:00,1.2598,1.2601,1.25965,1.25985,109600000.0
2009-06-03 03:42:00,1.25975,1.2608,1.25945,1.26005,109400000.0
2009-06-03 03:43:00,1.26005,1.2603,1.25985,1.25985,95400000.0
2009-06-03 03:44:00,1.26,1.26005,1.2596,1.26,140200000.0
2009-06-03 03:45:00,1.2599,1.26005,1.25945,1.26005,118000000.0
2009-06-03 03:46:00,1.2601,1.2602,1.2596,1.25985,86600000.0
2009-06-03 03:47:00,1.25985,1.25985,1.25955,1.2597,65400000.0
2009-06-03 03:48:00,1.2598,1.26005,1.2594,1.25965,107200000.0
2009-06-03 03:49:00,1.25965,1.2601,1.25965,1.2597,94000000.0
2009-06-03 03:50:00,1.2598,1.2599,1.2597,1.2599,55800000.0
2009-06-03 03:51:00,1.2599,1.26,1.2595,1.25975,86800000.0
2009-06-03 03:52:00,1.25965,1.2603,1.25955,1.2601,86000000.0
2009-06-03 03:53:00,1.2602,1.26025,1.25915,1.2595,103600000.0
2009-06-03 03:54:00,1.25945,1.25955,1.25895,1.25925,104400000.0
2009-06-03 03:55:00,1.2593,1.25955,1.25895,1.25895,57400000.0
2009-06-03 03:56:00,1.259,1.2592,1.2584,1.2589,125200000.0
2009-06-03 03:57:00,1.25885,1.25945,1.2588,1.259,86400000.0
2009-06-03 03:58:00,1.259,1.25945,1.25835,1.2591,127000000.0
2009-06-03 03:59:00,1.259,1.2595,1.2588,1.2589,91400000.0
2009-06-03 04:00:00,1.259,1.25945,1.25895,1.2594,98800000.0
2009-06-03 04:01:00,1.2594,1.2595,1.2593,1.2594,29200000.0
2009-06-03 04:02:00,1.2594,1.2595,1.25935,1.2595,28000000.0
2009-06-03 04:03:00,1.2594,1.2594,1.25845,1.25855,70000000.0
2009-06-03 04:04:00,1.2588,1.259,1.25865,1.259,90600000.0
2009-06-03 04:05:00,1.25885,1.25885,1.2587,1.2587,21600000.0
2009-06-03 04:06:00,1.2587,1.25905,1.2585,1.25905,73200000.0
2009-06-03 04:07:00,1.25905,1.25905,1.25795,1.25895,73200000.0
2009-06-03 04:08:00,1.2591,1.2591,1.25875,1.259,77200000.0
2009-06-03 04:09:00,1.25895,1.25915,1.25875,1.25915,48600000.0
2009-06-03 04:10:00,1.259,1.25925,1.259,1.25925,81600000.0
2009-06-03 04:11:00,1.2593,1.25995,1.2593,1.25985,128400000.0
2009-06-03 04:12:00,1.26005,1.26025,1.25955,1.26,121200000.0
2009-06-03 04:13:00,1.26005,1.2602,1.2595,1.26,70600000.0
2009-06-03 04:14:00,1.25985,1.25985,1.2595,1.25965,23600000.0
2009-06-03 04:15:00,1.26,1.2604,1.2597,1.25995,61800000.0
2009-06-03 04:16:00,1.25995,1.2609,1.25985,1.26035,82200000.0
2009-06-03 04:17:00,1.26035,1.26055,1.2603,1.2603,26600000.0
2009-06-03 04:18:00,1.2603,1.2605,1.2603,1.2605,27600000.0
2009-06-03 04:19:00,1.26055,1.2608,1.26015,1.26065,54400000.0
2009-06-03 04:20:00,1.26055,1.26085,1.26055,1.2608,64000000.0
2009-06-03 04:21:00,1.26095,1.26095,1.2604,1.2604,65400000.0
2009-06-03 04:22:00,1.2605,1.2609,1.2599,1.2609,65600000.0
2009-06-03 04:23:00,1.2608,1.2608,1.2602,1.2603,29600000.0
2009-06-03 04:24:00,1.2603,1.26035,1.2602,1.26035,21800000.0
2009-06-03 04:25:00,1.26035,1.26095,1.26035,1.26075,53400000.0
2009-06-03 04:26:00,1.2608,1.26105,1.2608,1.26095,53000000.0
2009-06-03 04:27:00,1.2609,1.2613,1.2609,1.2613,38200000.0
2009-06-03 04:28:00,1.2614,1.26195,1.26095,1.26135,150200000.0
2009-06-03 04:29:00,1.2611,1.26135,1.26065,1.26075,92600000.0
2009-06-03 04:30:00,1.26075,1.26135,1.26075,1.2611,65400000.0
2009-06-03 04:31:00,1.261,1.2616,1.26085,1.2616,149400000.0
2009-06-03 04:32:00,1.2617,1.2619,1.26105,1.2614,159600000.0
2009-06-03 04:33:00,1.2615,1.26165,1.26095,1.2615,133400000.0
2009-06-03 04:34:00,1.2616,1.2617,1.26115,1.26115,62800000.0
2009-06-03 04:35:00,1.26065,1.2609,1.2605,1.2607,52600000.0
2009-06-03 04:36:00,1.2607,1.2609,1.2607,1.26075,29200000.0
2009-06-03 04:37:00,1.2608,1.261,1.26075,1.2608,58000000.0
2009-06-03 04:38:00,1.2608,1.2609,1.2606,1.2606,33200000.0
2009-06-03 04:39:00,1.2606,1.2607,1.26035,1.26035,66800000.0
2009-06-03 04:40:00,1.2604,1.2608,1.2604,1.26065,70800000.0
2009-06-03 04:41:00,1.2607,1.2608,1.26055,1.26055,50000000.0
2009-06-03 04:42:00,1.26065,1.26075,1.2595,1.26,60200000.0
2009-06-03 04:43:00,1.26005,1.26115,1.26005,1.26075,127800000.0
2009-06-03 04:44:00,1.2608,1.2609,1.26025,1.26055,146600000.0
2009-06-03 04:45:00,1.26055,1.2607,1.2603,1.26065,118400000.0
2009-06-03 04:46:00,1.2605,1.2608,1.2605,1.2606,49400000.0
2009-06-03 04:47:00,1.2606,1.26065,1.2601,1.2601,43400000.0
2009-06-03 04:48:00,1.26015,1.26075,1.26,1.2604,68200000.0
2009-06-03 04:49:00,1.2603,1.2605,1.25975,1.2601,110200000.0
2009-06-03 04:50:00,1.2601,1.26025,1.2598,1.2601,101400000.0
2009-06-03 04:51:00,1.25985,1.2604,1.25985,1.2602,91400000.0
2009-06-03 04:52:00,1.2602,1.26025,1.25945,1.2598,83800000.0
2009-06-03 04:53:00,1.25985,1.2607,1.2593,1.26015,99800000.0
2009-06-03 04:54:00,1.2601,1.2608,1.2601,1.26035,32000000.0
2009-06-03 04:55:00,1.2604,1.2606,1.26025,1.2605,15200000.0
2009-06-03 04:56:00,1.26045,1.26045,1.2601,1.2602,12000000.0
2009-06-03 04:57:00,1.2603,1.2603,1.2597,1.2598,45000000.0
2009-06-03 04:58:00,1.2597,1.2604,1.2597,1.2604,46200000.0
2009-06-03 04:59:00,1.2604,1.2604,1.25985,1.25985,40000000.0
2009-06-03 05:00:00,1.25995,1.26025,1.25985,1.2601,45600000.0
2009-06-03 05:01:00,1.2601,1.26015,1.2597,1.25975,68800000.0
2009-06-03 05:02:00,1.2597,1.26,1.2597,1.2599,80600000.0
2009-06-03 05:03:00,1.2599,1.2601,1.259,1.2592,107600000.0
2009-06-03 05:04:00,1.2591,1.2596,1.2591,1.2596,38600000.0
2009-06-03 05:05:00,1.2596,1.2598,1.25945,1.2596,37000000.0
2009-06-03 05:06:00,1.2596,1.2596,1.25945,1.25945,24600000.0
2009-06-03 05:07:00,1.25945,1.2597,1.25915,1.2595,81000000.0
2009-06-03 05:08:00,1.25945,1.2605,1.2593,1.2597,68800000.0
2009-06-03 05:09:00,1.2597,1.26075,1.2589,1.2596,140200000.0
2009-06-03 05:10:00,1.2596,1.2597,1.25865,1.25945,101000000.0
2009-06-03 05:11:00,1.25935,1.2601,1.2589,1.2589,127800000.0
2009-06-03 05:12:00,1.25885,1.25955,1.25875,1.25955,19200000.0
2009-06-03 05:13:00,1.25965,1.2602,1.25905,1.2599,135400000.0
2009-06-03 05:14:00,1.26,1.26015,1.2597,1.25985,85200000.0
2009-06-03 05:15:00,1.25985,1.25985,1.2597,1.25975,10600000.0
2009-06-03 05:16:00,1.25975,1.25975,1.25855,1.2597,55800000.0
2009-06-03 05:17:00,1.2598,1.26005,1.2596,1.25995,33800000.0
2009-06-03 05:18:00,1.2601,1.2603,1.25945,1.25955,66000000.0
2009-06-03 05:19:00,1.2597,1.25985,1.2593,1.2596,34600000.0
2009-06-03 05:20:00,1.2599,1.2603,1.25975,1.2599,39800000.0
2009-06-03 05:21:00,1.25985,1.2602,1.2595,1.26005,165000000.0
2009-06-03 05:22:00,1.26005,1.26035,1.25955,1.26015,159400000.0
2009-06-03 05:23:00,1.26015,1.26035,1.25995,1.2601,71200000.0
2009-06-03 05:24:00,1.2601,1.2601,1.2596,1.2596,89200000.0
2009-06-03 05:25:00,1.2596,1.25995,1.25925,1.2597,160800000.0
2009-06-03 05:26:00,1.25975,1.2601,1.2596,1.2598,115000000.0
2009-06-03 05:27:00,1.2598,1.26005,1.25965,1.26005,46000000.0
2009-06-03 05:28:00,1.26015,1.2606,1.2599,1.2606,71000000.0
2009-06-03 05:29:00,1.2608,1.2608,1.2608,1.2608,1000000.0
2009-06-03 05:30:00,1.2608,1.2608,1.2608,1.2608,10000000.0
2009-06-03 05:31:00,1.2608,1.2608,1.2608,1.2608,33000000.0
2009-06-03 05:32:00,1.2608,1.2608,1.2608,1.2608,17000000.0
2009-06-03 05:33:00,1.2608,1.2608,1.2608,1.2608,8000000.0
2009-06-03 05:34:00,1.2608,1.2608,1.2608,1.2608,7000000.0
2009-06-03 05:35:00,1.2608,1.2608,1.2595,1.25985,22800000.0
2009-06-03 05:36:00,1.2598,1.2598,1.25915,1.2594,92400000.0
2009-06-03 05:37:00,1.2593,1.25955,1.25925,1.25955,57800000.0
2009-06-03 05:39:00,1.25849,1.25849,1.25839,1.25847,14800000.0
2009-06-03 05:40:00,1.25965,1.2598,1.2595,1.25975,14800000.0
2009-06-03 05:41:00,1.2597,1.2598,1.2596,1.2596,10000000.0
2009-06-03 05:42:00,1.25965,1.26005,1.25965,1.2598,16800000.0
2009-06-03 05:43:00,1.2596,1.26,1.25945,1.25945,38800000.0
2009-06-03 05:44:00,1.2594,1.2596,1.2594,1.2596,7600000.0
2009-06-03 05:45:00,1.25955,1.2598,1.2595,1.25965,51000000.0
2009-06-03 05:46:00,1.2596,1.2598,1.25925,1.2598,23800000.0
2009-06-03 05:47:00,1.25995,1.26035,1.25985,1.2599,70400000.0
2009-06-03 05:48:00,1.2601,1.26025,1.2601,1.2602,35600000.0
2009-06-03 05:49:00,1.26025,1.26035,1.26015,1.26015,20200000.0
2009-06-03 05:50:00,1.26,1.26005,1.25965,1.2598,76400000.0
2009-06-03 05:51:00,1.2599,1.25995,1.2596,1.2596,18000000.0
2009-06-03 05:52:00,1.2596,1.2597,1.25945,1.2597,36000000.0
2009-06-03 05:53:00,1.25985,1.26,1.25985,1.26,15800000.0
2009-06-03 05:54:00,1.25995,1.26,1.25995,1.26,3000000.0
2009-06-03 05:55:00,1.25995,1.2601,1.25995,1.26,16000000.0
2009-06-03 05:56:00,1.26015,1.26065,1.26015,1.2603,61600000.0
2009-06-03 05:57:00,1.2604,1.26135,1.26035,1.26095,77800000.0
2009-06-03 05:58:00,1.26115,1.2615,1.26065,1.26075,91400000.0
2009-06-03 05:59:00,1.26075,1.26105,1.2607,1.26085,74400000.0
2009-06-03 06:00:00,1.2609,1.2615,1.2607,1.2612,101200000.0
2009-06-03 06:01:00,1.2612,1.26125,1.2599,1.2599,124800000.0
2009-06-03 06:02:00,1.2599,1.26045,1.25985,1.26045,60800000.0
2009-06-03 06:03:00,1.2605,1.26055,1.26045,1.26055,51000000.0
2009-06-03 06:04:00,1.2605,1.26055,1.26005,1.2603,28800000.0
2009-06-03 06:05:00,1.26005,1.2603,1.2599,1.2603,29200000.0
2009-06-03 06:06:00,1.26025,1.2604,1.26015,1.26035,30000000.0
2009-06-03 06:07:00,1.26035,1.26055,1.26025,1.2605,13400000.0
2009-06-03 06:08:00,1.2605,1.2605,1.2605,1.2605,1200000.0
2009-06-03 06:09:00,1.2605,1.2609,1.26045,1.26075,30800000.0
2009-06-03 06:10:00,1.26085,1.2609,1.2608,1.2609,18400000.0
2009-06-03 06:11:00,1.2609,1.2609,1.26015,1.26015,76000000.0
2009-06-03 06:12:00,1.2603,1.2607,1.2603,1.26045,43200000.0
2009-06-03 06:13:00,1.26035,1.2606,1.26025,1.26025,37600000.0
2009-06-03 06:14:00,1.26025,1.2604,1.26025,1.26025,12000000.0
2009-06-03 06:15:00,1.2601,1.26025,1.26,1.26015,21600000.0
2009-06-03 06:16:00,1.26015,1.26035,1.26005,1.2601,16400000.0
2009-06-03 06:17:00,1.2602,1.2602,1.26,1.26,6000000.0
2009-06-03 06:18:00,1.26005,1.2604,1.26005,1.26035,44400000.0
2009-06-03 06:19:00,1.2605,1.2608,1.26,1.2607,127000000.0
2009-06-03 06:20:00,1.2607,1.2609,1.2606,1.2607,79400000.0
2009-06-03 06:21:00,1.2607,1.2617,1.2607,1.2613,142800000.0
2009-06-03 06:22:00,1.2615,1.26195,1.26065,1.26155,126200000.0
2009-06-03 06:23:00,1.2615,1.26165,1.26065,1.2609,106400000.0
2009-06-03 06:24:00,1.26095,1.2611,1.26055,1.261,69000000.0
2009-06-03 06:25:00,1.26105,1.26115,1.25985,1.25985,37400000.0
2009-06-03 06:26:00,1.25995,1.26035,1.25975,1.26025,77200000.0
2009-06-03 06:27:00,1.2602,1.2605,1.26005,1.26005,24000000.0
2009-06-03 06:28:00,1.2602,1.261,1.2602,1.2604,90000000.0
2009-06-03 06:29:00,1.26045,1.26075,1.26025,1.26045,74600000.0
2009-06-03 06:30:00,1.26055,1.26095,1.26015,1.2603,48800000.0
2009-06-03 06:31:00,1.2602,1.26055,1.2602,1.2604,22600000.0
2009-06-03 06:32:00,1.2604,1.2604,1.26035,1.26035,4200000.0
2009-06-03 06:33:00,1.26035,1.2607,1.2599,1.2599,66000000.0
2009-06-03 06:34:00,1.25985,1.26025,1.2598,1.2601,57600000.0
2009-06-03 06:35:00,1.26,1.26,1.2594,1.25955,42800000.0
2009-06-03 06:36:00,1.25955,1.25955,1.2591,1.2593,52800000.0
2009-06-03 06:37:00,1.2594,1.25975,1.2594,1.2596,24200000.0
2009-06-03 06:38:00,1.2597,1.25985,1.2593,1.25965,35400000.0
2009-06-03 06:39:00,1.2595,1.25975,1.2593,1.2596,49800000.0
2009-06-03 06:40:00,1.25935,1.25945,1.2593,1.25945,37200000.0
2009-06-03 06:41:00,1.2593,1.25935,1.25925,1.25925,10400000.0
2009-06-03 06:42:00,1.2592,1.25945,1.2591,1.25935,47200000.0
2009-06-03 06:43:00,1.2594,1.2596,1.25935,1.2594,57200000.0
2009-06-03 06:44:00,1.25945,1.25945,1.2592,1.2592,38400000.0
2009-06-03 06:45:00,1.25945,1.25955,1.25885,1.2595,43600000.0
2009-06-03 06:46:00,1.2593,1.25985,1.2583,1.25955,117600000.0
2009-06-03 06:47:00,1.2594,1.25985,1.25915,1.25925,82600000.0
2009-06-03 06:48:00,1.2593,1.2598,1.2589,1.2589,69800000.0
2009-06-03 06:49:00,1.25855,1.25955,1.25845,1.25925,85600000.0
2009-06-03 06:50:00,1.25935,1.2594,1.25875,1.25905,50000000.0
2009-06-03 06:51:00,1.25915,1.2596,1.2589,1.2596,42000000.0
2009-06-03 06:52:00,1.2598,1.26015,1.2597,1.25975,52400000.0
2009-06-03 06:53:00,1.2598,1.2601,1.2596,1.25965,49400000.0
2009-06-03 06:54:00,1.25965,1.2598,1.25935,1.2598,33200000.0
2009-06-03 06:55:00,1.25975,1.25995,1.25845,1.2587,65400000.0
2009-06-03 06:56:00,1.25875,1.2596,1.25875,1.2592,77800000.0
2009-06-03 06:57:00,1.2592,1.25975,1.2592,1.25935,105600000.0
2009-06-03 06:58:00,1.25935,1.2595,1.2591,1.2592,63400000.0
2009-06-03 06:59:00,1.25925,1.25955,1.2591,1.25955,26200000.0
2009-06-03 07:00:00,1.25965,1.2597,1.25955,1.2597,16400000.0
2009-06-03 07:01:00,1.2599,1.26015,1.25945,1.2597,51400000.0
2009-06-03 07:02:00,1.2599,1.26035,1.2591,1.2591,102400000.0
2009-06-03 07:03:00,1.25935,1.25965,1.2586,1.2586,56400000.0
2009-06-03 07:04:00,1.25865,1.2592,1.2584,1.2592,53000000.0
2009-06-03 07:05:00,1.2592,1.2597,1.25915,1.25955,53400000.0
2009-06-03 07:06:00,1.25965,1.25985,1.25915,1.25955,86400000.0
2009-06-03 07:07:00,1.25945,1.2595,1.2591,1.2591,17000000.0
2009-06-03 07:08:00,1.25915,1.25915,1.25885,1.25885,22000000.0
2009-06-03 07:09:00,1.2589,1.25895,1.2585,1.2588,15800000.0
2009-06-03 07:10:00,1.2588,1.259,1.2588,1.259,4800000.0
2009-06-03 07:11:00,1.2592,1.2595,1.2592,1.25945,15200000.0
2009-06-03 07:12:00,1.25945,1.25945,1.25925,1.25925,4800000.0
2009-06-03 07:13:00,1.25925,1.2603,1.25925,1.2601,61000000.0
2009-06-03 07:14:00,1.26035,1.2604,1.25965,1.26035,49000000.0
2009-06-03 07:15:00,1.26045,1.2607,1.26035,1.26065,35400000.0
2009-06-03 07:16:00,1.26065,1.26155,1.26055,1.2607,68600000.0
2009-06-03 07:17:00,1.2607,1.26165,1.2607,1.2615,41200000.0
2009-06-03 07:18:00,1.2614,1.26155,1.26125,1.26145,25600000.0
2009-06-03 07:19:00,1.2612,1.26145,1.2606,1.2611,105600000.0
2009-06-03 07:20:00,1.2611,1.2611,1.26065,1.26095,60800000.0
2009-06-03 07:21:00,1.26085,1.261,1.2607,1.26085,40000000.0
2009-06-03 07:22:00,1.26085,1.2609,1.26085,1.2609,31200000.0
2009-06-03 07:23:00,1.26085,1.26105,1.2607,1.26095,47800000.0
2009-06-03 07:24:00,1.26095,1.2615,1.2607,1.26145,51800000.0
2009-06-03 07:25:00,1.2615,1.2618,1.26095,1.2616,99400000.0
2009-06-03 07:26:00,1.2616,1.2622,1.2611,1.2622,103400000.0
2009-06-03 07:27:00,1.26175,1.26185,1.261,1.26155,74800000.0
2009-06-03 07:28:00,1.26155,1.26175,1.26125,1.26155,43000000.0
2009-06-03 07:29:00,1.26155,1.26175,1.2609,1.26145,45400000.0
2009-06-03 07:30:00,1.2615,1.2617,1.2608,1.2617,60000000.0
2009-06-03 07:31:00,1.2617,1.2618,1.2608,1.2608,86000000.0
2009-06-03 07:32:00,1.26095,1.261,1.26085,1.261,23200000.0
2009-06-03 07:33:00,1.261,1.2615,1.261,1.26115,58200000.0
2009-06-03 07:34:00,1.2611,1.2612,1.2606,1.2609,58600000.0
2009-06-03 07:35:00,1.2609,1.26155,1.26025,1.2611,79000000.0
2009-06-03 07:36:00,1.26105,1.2612,1.26105,1.2612,14400000.0
2009-06-03 07:37:00,1.26115,1.2612,1.261,1.26105,9600000.0
2009-06-03 07:38:00,1.26095,1.26095,1.2607,1.2608,20400000.0
2009-06-03 07:39:00,1.26085,1.26115,1.2606,1.26115,48200000.0
2009-06-03 07:40:00,1.26105,1.26215,1.26105,1.26195,119000000.0
2009-06-03 07:41:00,1.2619,1.26225,1.26135,1.26195,100200000.0
2009-06-03 07:42:00,1.26195,1.2628,1.26135,1.2626,106800000.0
2009-06-03 07:43:00,1.26255,1.26255,1.2614,1.26185,117800000.0
2009-06-03 07:44:00,1.26195,1.2622,1.26145,1.26175,50600000.0
2009-06-03 07:45:00,1.26195,1.26235,1.2618,1.26235,44800000.0
2009-06-03 07:46:00,1.2624,1.2626,1.2619,1.26235,92800000.0
2009-06-03 07:47:00,1.2625,1.2627,1.2605,1.26125,117200000.0
2009-06-03 07:48:00,1.26125,1.2616,1.26095,1.261,123600000.0
2009-06-03 07:49:00,1.261,1.26165,1.26095,1.2612,118000000.0
2009-06-03 07:50:00,1.26115,1.2618,1.26035,1.2614,154600000.0
2009-06-03 07:51:00,1.26145,1.26215,1.26115,1.26205,103400000.0
2009-06-03 07:52:00,1.26215,1.2622,1.26145,1.26185,60800000.0
2009-06-03 07:53:00,1.26205,1.26205,1.26045,1.26065,105600000.0
2009-06-03 07:54:00,1.2613,1.2618,1.26105,1.2615,43200000.0
2009-06-03 07:55:00,1.26145,1.262,1.2606,1.262,61400000.0
2009-06-03 07:56:00,1.26205,1.26205,1.2614,1.26175,114600000.0
2009-06-03 07:57:00,1.2617,1.2617,1.26095,1.26095,36600000.0
2009-06-03 07:58:00,1.261,1.2611,1.26075,1.2611,94200000.0
2009-06-03 07:59:00,1.2611,1.2612,1.2609,1.26095,54800000.0
2009-06-03 08:00:00,1.26075,1.2617,1.26015,1.2617,133400000.0
2009-06-03 08:01:00,1.26175,1.26175,1.26075,1.26075,73200000.0
2009-06-03 08:02:00,1.2609,1.2615,1.2609,1.2615,73400000.0
2009-06-03 08:03:00,1.2615,1.26155,1.2605,1.2607,107800000.0
2009-06-03 08:04:00,1.2607,1.2613,1.2603,1.2609,201600000.0
2009-06-03 08:05:00,1.261,1.2615,1.2599,1.2599,132600000.0
2009-06-03 08:06:00,1.2597,1.2611,1.25955,1.2603,116800000.0
2009-06-03 08:07:00,1.26035,1.2607,1.2601,1.2603,141200000.0
2009-06-03 08:08:00,1.26035,1.2611,1.2602,1.26085,76200000.0
2009-06-03 08:09:00,1.26085,1.26105,1.26035,1.26055,125800000.0
2009-06-03 08:10:00,1.26055,1.26145,1.2605,1.2612,107000000.0
2009-06-03 08:11:00,1.26125,1.26155,1.2611,1.26135,69800000.0
2009-06-03 08:12:00,1.26135,1.2615,1.2605,1.2606,99600000.0
2009-06-03 08:13:00,1.26075,1.26125,1.2606,1.2609,53800000.0
2009-06-03 08:14:00,1.2609,1.2613,1.26075,1.2609,25200000.0
2009-06-03 08:15:00,1.26085,1.2609,1.26,1.2604,120400000.0
2009-06-03 08:16:00,1.26045,1.2607,1.26035,1.26055,42000000.0
2009-06-03 08:17:00,1.2605,1.26055,1.25935,1.2596,149000000.0
2009-06-03 08:18:00,1.25975,1.26,1.25935,1.2599,55000000.0
2009-06-03 08:19:00,1.26005,1.26085,1.2597,1.26075,46400000.0
2009-06-03 08:20:00,1.2609,1.2609,1.26005,1.26025,74600000.0
2009-06-03 08:21:00,1.2603,1.2609,1.26025,1.26075,36400000.0
2009-06-03 08:22:00,1.26085,1.2609,1.2598,1.2598,87200000.0
2009-06-03 08:23:00,1.25985,1.26035,1.2598,1.26005,96800000.0
2009-06-03 08:24:00,1.26,1.2604,1.26,1.26,36000000.0
2009-06-03 08:25:00,1.26015,1.26025,1.2583,1.2593,143800000.0
2009-06-03 08:26:00,1.2596,1.25995,1.2588,1.25895,158800000.0
2009-06-03 08:27:00,1.25905,1.26,1.25905,1.25985,156000000.0
2009-06-03 08:28:00,1.2598,1.26005,1.25915,1.2598,125000000.0
2009-06-03 08:29:00,1.25995,1.26075,1.25985,1.26065,97000000.0
2009-06-03 08:30:00,1.2608,1.26095,1.26025,1.26055,114000000.0
2009-06-03 08:31:00,1.2606,1.2606,1.2598,1.2601,72800000.0
2009-06-03 08:32:00,1.2603,1.26045,1.2599,1.26005,35200000.0
2009-06-03 08:33:00,1.26,1.26,1.25965,1.2599,59000000.0
2009-06-03 08:34:00,1.2599,1.2599,1.2592,1.25945,67600000.0
2009-06-03 08:35:00,1.25945,1.25995,1.259,1.2599,107000000.0
2009-06-03 08:36:00,1.2599,1.26045,1.25905,1.2597,156200000.0
2009-06-03 08:37:00,1.25975,1.25985,1.2592,1.25955,65800000.0
2009-06-03 08:38:00,1.2596,1.25995,1.25945,1.2597,42400000.0
2009-06-03 08:39:00,1.2598,1.2599,1.25945,1.2597,65600000.0
2009-06-03 08:40:00,1.2598,1.26,1.2593,1.2599,147600000.0
2009-06-03 08:41:00,1.2598,1.26,1.25945,1.2597,133200000.0
2009-06-03 08:42:00,1.25975,1.2598,1.2589,1.2593,84400000.0
2009-06-03 08:43:00,1.25925,1.2598,1.25855,1.25925,107600000.0
2009-06-03 08:44:00,1.25925,1.2595,1.25855,1.25935,96200000.0
2009-06-03 08:45:00,1.25945,1.2596,1.2592,1.25935,46400000.0
2009-06-03 08:46:00,1.2594,1.2597,1.2592,1.2593,75800000.0
2009-06-03 08:47:00,1.2594,1.25985,1.25925,1.2593,80200000.0
2009-06-03 08:48:00,1.2593,1.25985,1.2587,1.25985,115000000.0
2009-06-03 08:49:00,1.2595,1.26035,1.2594,1.2599,106200000.0
2009-06-03 08:50:00,1.2599,1.26085,1.2594,1.25995,74400000.0
2009-06-03 08:51:00,1.25995,1.2602,1.25935,1.2598,204800000.0
2009-06-03 08:52:00,1.25985,1.25995,1.25925,1.25955,105400000.0
2009-06-03 08:53:00,1.25965,1.26015,1.2595,1.2596,123800000.0
2009-06-03 08:54:00,1.2596,1.26025,1.25955,1.25995,91400000.0
2009-06-03 08:55:00,1.25985,1.25985,1.2594,1.25965,100200000.0
2009-06-03 08:56:00,1.2596,1.2599,1.25945,1.25945,77800000.0
2009-06-03 08:57:00,1.25925,1.2604,1.25925,1.2603,89800000.0
2009-06-03 08:58:00,1.26005,1.2607,1.26005,1.2605,84800000.0
2009-06-03 08:59:00,1.2604,1.2604,1.26,1.26005,76400000.0
2009-06-03 09:00:00,1.26015,1.2605,1.2599,1.2602,108200000.0
2009-06-03 09:01:00,1.2601,1.26015,1.25945,1.2595,100600000.0
2009-06-03 09:02:00,1.25945,1.26015,1.25945,1.25995,122400000.0
2009-06-03 09:03:00,1.26,1.2603,1.2593,1.25975,152800000.0
2009-06-03 09:04:00,1.2598,1.25985,1.25925,1.25955,66600000.0
2009-06-03 09:05:00,1.2596,1.25995,1.25945,1.25945,35800000.0
2009-06-03 09:06:00,1.25955,1.26045,1.2595,1.26045,109600000.0
2009-06-03 09:07:00,1.26025,1.26045,1.25995,1.26025,94800000.0
2009-06-03 09:08:00,1.26025,1.2607,1.25965,1.25965,98600000.0
2009-06-03 09:09:00,1.2597,1.26,1.25925,1.26,58600000.0
2009-06-03 09:10:00,1.2601,1.26095,1.25915,1.2597,136800000.0
2009-06-03 09:11:00,1.25975,1.26085,1.2597,1.26065,49200000.0
2009-06-03 09:12:00,1.2605,1.2608,1.26015,1.2608,62600000.0
2009-06-03 09:13:00,1.26095,1.2612,1.26065,1.2612,54200000.0
2009-06-03 09:14:00,1.2611,1.2614,1.2605,1.26125,87000000.0
2009-06-03 09:15:00,1.26135,1.26135,1.26055,1.2609,109600000.0
2009-06-03 09:16:00,1.26095,1.2615,1.26075,1.2613,122400000.0
2009-06-03 09:17:00,1.26125,1.2614,1.261,1.26125,78400000.0
2009-06-03 09:18:00,1.2614,1.26165,1.2608,1.2612,117800000.0
2009-06-03 09:19:00,1.2613,1.26155,1.2611,1.26145,77600000.0
2009-06-03 09:20:00,1.26175,1.262,1.2611,1.2619,142600000.0
2009-06-03 09:21:00,1.2619,1.262,1.26105,1.2613,152000000.0
2009-06-03 09:22:00,1.26135,1.26145,1.2611,1.2611,66400000.0
2009-06-03 09:23:00,1.26115,1.26155,1.26095,1.26115,65800000.0
2009-06-03 09:24:00,1.2611,1.2616,1.2611,1.26155,115000000.0
2009-06-03 09:25:00,1.2616,1.2616,1.2611,1.26135,102000000.0
2009-06-03 09:26:00,1.26135,1.2622,1.2612,1.2616,142000000.0
2009-06-03 09:27:00,1.2617,1.26205,1.2614,1.2615,136600000.0
2009-06-03 09:28:00,1.2615,1.2621,1.2615,1.26195,66200000.0
2009-06-03 09:29:00,1.2621,1.2623,1.2615,1.26215,44400000.0
2009-06-03 09:30:00,1.2622,1.2625,1.2619,1.26205,98800000.0
2009-06-03 09:31:00,1.26205,1.26245,1.2618,1.26225,128400000.0
2009-06-03 09:32:00,1.2623,1.26295,1.26205,1.26245,191200000.0
2009-06-03 09:33:00,1.26255,1.2635,1.26255,1.26345,163000000.0
2009-06-03 09:34:00,1.2633,1.2635,1.2623,1.2628,159800000.0
2009-06-03 09:35:00,1.26275,1.26275,1.26185,1.26205,165600000.0
2009-06-03 09:36:00,1.26215,1.2629,1.26185,1.2626,140000000.0
2009-06-03 09:37:00,1.2627,1.264,1.26265,1.26325,186200000.0
2009-06-03 09:38:00,1.26335,1.26385,1.26275,1.26305,206600000.0
2009-06-03 09:39:00,1.263,1.2637,1.26295,1.26335,135000000.0
2009-06-03 09:40:00,1.26315,1.26335,1.26265,1.2629,61600000.0
2009-06-03 09:41:00,1.26305,1.2633,1.26265,1.26325,96200000.0
2009-06-03 09:42:00,1.2633,1.2636,1.2625,1.26265,111200000.0
2009-06-03 09:43:00,1.2624,1.2627,1.2621,1.26255,142000000.0
2009-06-03 09:44:00,1.26255,1.2627,1.26235,1.26255,72600000.0
2009-06-03 09:45:00,1.2626,1.26315,1.2625,1.2626,35600000.0
2009-06-03 09:46:00,1.2631,1.26345,1.26253,1.26325,93000000.0
2009-06-03 09:47:00,1.26335,1.2638,1.2625,1.26345,169600000.0
2009-06-03 09:48:00,1.2635,1.264,1.26295,1.26355,154400000.0
2009-06-03 09:49:00,1.26355,1.2638,1.2627,1.2638,97000000.0
2009-06-03 09:50:00,1.26385,1.2641,1.2624,1.26375,184200000.0
2009-06-03 09:51:00,1.26385,1.26415,1.26305,1.26405,93400000.0
2009-06-03 09:52:00,1.26405,1.2642,1.26335,1.26345,146200000.0
2009-06-03 09:53:00,1.26355,1.2643,1.26345,1.26415,144200000.0
2009-06-03 09:54:00,1.26415,1.2647,1.26375,1.26425,166800000.0
2009-06-03 09:55:00,1.26415,1.2644,1.2639,1.26395,95200000.0
2009-06-03 09:56:00,1.26405,1.26455,1.26385,1.2641,121600000.0
2009-06-03 09:57:00,1.26405,1.2643,1.2634,1.2635,173000000.0
2009-06-03 09:58:00,1.2634,1.2639,1.2633,1.26375,97200000.0
2009-06-03 09:59:00,1.2637,1.2639,1.26345,1.26355,109600000.0
2009-06-03 10:00:00,1.26365,1.26455,1.26355,1.26455,96800000.0
2009-06-03 10:01:00,1.2646,1.26475,1.26385,1.26395,92000000.0
2009-06-03 10:02:00,1.2639,1.26485,1.2634,1.2635,147800000.0
2009-06-03 10:03:00,1.26345,1.2636,1.263,1.26335,56800000.0
2009-06-03 10:04:00,1.2634,1.2641,1.26325,1.26345,110000000.0
2009-06-03 10:05:00,1.26355,1.2648,1.26325,1.2647,135800000.0
2009-06-03 10:06:00,1.2648,1.26505,1.26415,1.26495,79000000.0
2009-06-03 10:07:00,1.2651,1.26525,1.26465,1.2649,55200000.0
2009-06-03 10:08:00,1.265,1.2651,1.2645,1.2648,126000000.0
2009-06-03 10:09:00,1.2648,1.2652,1.26415,1.2644,134600000.0
2009-06-03 10:10:00,1.26455,1.26505,1.2644,1.26505,60000000.0
2009-06-03 10:11:00,1.2649,1.2658,1.2645,1.2651,93400000.0
2009-06-03 10:12:00,1.26515,1.26555,1.26465,1.26485,115800000.0
2009-06-03 10:13:00,1.26495,1.2661,1.26445,1.26555,208600000.0
2009-06-03 10:14:00,1.2655,1.2659,1.26505,1.26535,248000000.0
2009-06-03 10:15:00,1.26535,1.26565,1.2644,1.2647,148600000.0
2009-06-03 10:16:00,1.2645,1.2652,1.2644,1.26515,86600000.0
2009-06-03 10:17:00,1.26525,1.2656,1.26475,1.26505,109800000.0
2009-06-03 10:18:00,1.26505,1.2657,1.26455,1.2647,171000000.0
2009-06-03 10:19:00,1.2649,1.26505,1.2646,1.2649,81600000.0
2009-06-03 10:20:00,1.2649,1.26505,1.26435,1.26455,138000000.0
2009-06-03 10:21:00,1.2645,1.26565,1.2643,1.26465,145600000.0
2009-06-03 10:22:00,1.2648,1.2652,1.26445,1.26495,153000000.0
2009-06-03 10:23:00,1.26495,1.26515,1.2645,1.26515,120000000.0
2009-06-03 10:24:00,1.26515,1.2654,1.2647,1.2649,106000000.0
2009-06-03 10:25:00,1.265,1.2651,1.26475,1.2649,51600000.0
2009-06-03 10:26:00,1.265,1.26525,1.2648,1.26515,66000000.0
2009-06-03 10:27:00,1.2651,1.26515,1.2647,1.26505,42800000.0
2009-06-03 10:28:00,1.26505,1.2652,1.26385,1.2644,131800000.0
2009-06-03 10:29:00,1.2641,1.2655,1.26395,1.26485,141400000.0
2009-06-03 10:30:00,1.26495,1.2659,1.26485,1.2652,138400000.0
2009-06-03 10:31:00,1.2652,1.2657,1.26515,1.26535,128400000.0
2009-06-03 10:32:00,1.26525,1.26555,1.26455,1.26505,143800000.0
2009-06-03 10:33:00,1.2651,1.2653,1.26455,1.26455,145600000.0
2009-06-03 10:34:00,1.2647,1.26535,1.2642,1.26495,186800000.0
2009-06-03 10:35:00,1.2651,1.26525,1.26435,1.26455,165400000.0
2009-06-03 10:36:00,1.26455,1.265,1.26435,1.26495,102000000.0
2009-06-03 10:37:00,1.26495,1.26495,1.26405,1.26435,143400000.0
2009-06-03 10:38:00,1.2644,1.2652,1.264,1.2643,177800000.0
2009-06-03 10:39:00,1.2643,1.265,1.2636,1.2642,187800000.0
2009-06-03 10:40:00,1.26435,1.26545,1.26395,1.2643,102400000.0
2009-06-03 10:41:00,1.26425,1.2646,1.26395,1.26415,100200000.0
2009-06-03 10:42:00,1.26415,1.26555,1.26365,1.2646,138200000.0
2009-06-03 10:43:00,1.2647,1.265,1.26395,1.26475,141600000.0
2009-06-03 10:44:00,1.26475,1.2652,1.26435,1.2644,83800000.0
2009-06-03 10:45:00,1.26445,1.26495,1.2642,1.2644,109400000.0
2009-06-03 10:46:00,1.26445,1.26525,1.2639,1.26475,104800000.0
2009-06-03 10:47:00,1.2648,1.2648,1.2638,1.264,188400000.0
2009-06-03 10:48:00,1.264,1.265,1.26385,1.2646,203600000.0
2009-06-03 10:49:00,1.2646,1.2653,1.2643,1.2647,199800000.0
2009-06-03 10:50:00,1.26455,1.2656,1.26415,1.26505,167200000.0
2009-06-03 10:51:00,1.26515,1.26525,1.2641,1.2647,98200000.0
2009-06-03 10:52:00,1.2648,1.26485,1.26385,1.2643,88800000.0
2009-06-03 10:53:00,1.2642,1.26485,1.264,1.2648,154400000.0
2009-06-03 10:54:00,1.2648,1.26515,1.2641,1.26495,111800000.0
2009-06-03 10:55:00,1.26495,1.26555,1.2642,1.26455,116800000.0
2009-06-03 10:56:00,1.2644,1.26465,1.26405,1.2646,101000000.0
2009-06-03 10:57:00,1.26465,1.265,1.2644,1.26465,80400000.0
2009-06-03 10:58:00,1.26455,1.2652,1.2644,1.26465,115400000.0
2009-06-03 10:59:00,1.2644,1.266,1.26405,1.2659,181400000.0
2009-06-03 11:00:00,1.2658,1.2658,1.26525,1.2656,137400000.0
2009-06-03 11:01:00,1.2655,1.2659,1.26495,1.26565,140000000.0
2009-06-03 11:02:00,1.2656,1.26605,1.26405,1.265,128400000.0
2009-06-03 11:03:00,1.26515,1.26515,1.26405,1.2641,183800000.0
2009-06-03 11:04:00,1.26415,1.2647,1.26385,1.2644,104600000.0
2009-06-03 11:05:00,1.26435,1.2657,1.26435,1.2648,173800000.0
2009-06-03 11:06:00,1.26485,1.26485,1.26425,1.2646,96400000.0
2009-06-03 11:07:00,1.26455,1.26535,1.2644,1.26485,103600000.0
2009-06-03 11:08:00,1.265,1.2655,1.265,1.2654,88400000.0
2009-06-03 11:09:00,1.2655,1.26675,1.2648,1.2656,155600000.0
2009-06-03 11:10:00,1.2656,1.2659,1.26505,1.2654,128200000.0
2009-06-03 11:11:00,1.2654,1.2657,1.26525,1.2655,100400000.0
2009-06-03 11:12:00,1.2655,1.26595,1.2652,1.26565,173400000.0
2009-06-03 11:13:00,1.26565,1.26565,1.26455,1.2649,144200000.0
2009-06-03 11:14:00,1.26485,1.26565,1.26465,1.2654,143800000.0
2009-06-03 11:15:00,1.2655,1.2655,1.26485,1.265,131600000.0
2009-06-03 11:16:00,1.2649,1.26545,1.2642,1.2643,95600000.0
2009-06-03 11:17:00,1.2643,1.26455,1.2641,1.2642,82200000.0
2009-06-03 11:18:00,1.26415,1.2652,1.2639,1.26505,187800000.0
2009-06-03 11:19:00,1.265,1.265,1.26325,1.2639,172800000.0
2009-06-03 11:20:00,1.26385,1.26455,1.2635,1.26405,243000000.0
2009-06-03 11:21:00,1.2641,1.2644,1.26365,1.2644,124200000.0
2009-06-03 11:22:00,1.2644,1.2651,1.2635,1.26375,178800000.0
2009-06-03 11:23:00,1.26365,1.26445,1.2636,1.26445,113000000.0
2009-06-03 11:24:00,1.2644,1.2649,1.26345,1.2636,89400000.0
2009-06-03 11:25:00,1.26365,1.26435,1.2631,1.2643,153400000.0
2009-06-03 11:26:00,1.2643,1.26535,1.264,1.2649,124400000.0
2009-06-03 11:27:00,1.26435,1.26545,1.2635,1.2639,179600000.0
2009-06-03 11:28:00,1.2639,1.26455,1.2632,1.2635,163400000.0
2009-06-03 11:29:00,1.2635,1.26395,1.2631,1.2639,174000000.0
2009-06-03 11:30:00,1.26395,1.26395,1.2623,1.26265,144000000.0
2009-06-03 11:31:00,1.26285,1.2634,1.26235,1.26315,121200000.0
2009-06-03 11:32:00,1.26305,1.26315,1.2621,1.26225,154200000.0
2009-06-03 11:33:00,1.2622,1.26245,1.26145,1.2618,207200000.0
2009-06-03 11:34:00,1.26175,1.2619,1.2612,1.26165,138600000.0
2009-06-03 11:35:00,1.26155,1.26205,1.26135,1.26155,190200000.0
2009-06-03 11:36:00,1.2616,1.2619,1.2609,1.26165,234400000.0
2009-06-03 11:37:00,1.2616,1.26225,1.2612,1.2615,137400000.0
2009-06-03 11:38:00,1.2616,1.26275,1.2613,1.2621,193200000.0
2009-06-03 11:39:00,1.2626,1.2626,1.26135,1.26165,198600000.0
2009-06-03 11:40:00,1.2618,1.2621,1.26115,1.26155,160600000.0
2009-06-03 11:41:00,1.2616,1.26195,1.2612,1.2618,205200000.0
2009-06-03 11:42:00,1.2617,1.26185,1.2612,1.2617,189800000.0
2009-06-03 11:43:00,1.2614,1.2623,1.2612,1.2614,209600000.0
2009-06-03 11:44:00,1.2614,1.26205,1.26105,1.26165,186000000.0
2009-06-03 11:45:00,1.2614,1.2622,1.26135,1.26135,148600000.0
2009-06-03 11:46:00,1.26135,1.26165,1.26125,1.2613,102200000.0
2009-06-03 11:47:00,1.26135,1.26165,1.2607,1.261,142600000.0
2009-06-03 11:48:00,1.2608,1.2613,1.26015,1.2608,109200000.0
2009-06-03 11:49:00,1.2607,1.26105,1.2603,1.26055,120200000.0
2009-06-03 11:50:00,1.2606,1.2621,1.26015,1.26125,135400000.0
2009-06-03 11:51:00,1.2614,1.26185,1.2611,1.2617,144000000.0
2009-06-03 11:52:00,1.2617,1.2617,1.2605,1.26135,200600000.0
2009-06-03 11:53:00,1.2614,1.2617,1.26105,1.2615,90600000.0
2009-06-03 11:54:00,1.2614,1.2617,1.2612,1.2615,109000000.0
2009-06-03 11:55:00,1.2615,1.2619,1.2613,1.2617,96600000.0
2009-06-03 11:56:00,1.2617,1.2619,1.2615,1.2617,119400000.0
2009-06-03 11:57:00,1.2617,1.2621,1.26155,1.26175,128800000.0
2009-06-03 11:58:00,1.2618,1.2619,1.2614,1.2618,136400000.0
2009-06-03 11:59:00,1.2617,1.2619,1.26135,1.26165,104600000.0
2009-06-03 12:00:00,1.26165,1.2621,1.26165,1.26165,35200000.0
2009-06-03 12:01:00,1.2618,1.262,1.26145,1.2618,56200000.0
2009-06-03 12:02:00,1.2618,1.2623,1.26155,1.26175,121200000.0
2009-06-03 12:03:00,1.2618,1.26225,1.2614,1.2614,152600000.0
2009-06-03 12:04:00,1.26145,1.2616,1.2608,1.26105,141200000.0
2009-06-03 12:05:00,1.2612,1.2617,1.2609,1.26145,136800000.0
2009-06-03 12:06:00,1.2611,1.2615,1.2604,1.26095,148800000.0
2009-06-03 12:07:00,1.2608,1.26095,1.26055,1.26075,122800000.0
2009-06-03 12:08:00,1.26075,1.2612,1.26055,1.2609,143200000.0
2009-06-03 12:09:00,1.2609,1.26155,1.26085,1.2609,138000000.0
2009-06-03 12:10:00,1.26095,1.261,1.26045,1.261,131800000.0
2009-06-03 12:11:00,1.2609,1.26095,1.2602,1.2604,94800000.0
2009-06-03 12:12:00,1.2604,1.26095,1.26,1.2606,184400000.0
2009-06-03 12:13:00,1.2605,1.26105,1.26025,1.26045,150600000.0
2009-06-03 12:14:00,1.2605,1.26095,1.26025,1.26055,97400000.0
2009-06-03 12:15:00,1.2606,1.2611,1.26045,1.2606,125400000.0
2009-06-03 12:16:00,1.2606,1.2607,1.26025,1.2603,117400000.0
2009-06-03 12:17:00,1.26025,1.2605,1.2599,1.2605,103400000.0
2009-06-03 12:18:00,1.25985,1.26135,1.25985,1.26035,163600000.0
2009-06-03 12:19:00,1.26055,1.26065,1.26015,1.2604,112800000.0
2009-06-03 12:20:00,1.2603,1.2605,1.26,1.26035,79600000.0
2009-06-03 12:21:00,1.26035,1.26075,1.26,1.2607,141600000.0
2009-06-03 12:22:00,1.2607,1.26075,1.2601,1.26025,72000000.0
2009-06-03 12:23:00,1.26,1.26105,1.2599,1.2601,68600000.0
2009-06-03 12:24:00,1.2601,1.2617,1.2601,1.26135,103000000.0
2009-06-03 12:25:00,1.2614,1.2621,1.26135,1.2616,75800000.0
2009-06-03 12:26:00,1.2615,1.26185,1.2614,1.26175,46000000.0
2009-06-03 12:27:00,1.26175,1.26205,1.2617,1.262,55000000.0
2009-06-03 12:28:00,1.262,1.262,1.2619,1.2619,7400000.0
2009-06-03 12:29:00,1.26195,1.26215,1.2619,1.262,18600000.0
2009-06-03 12:30:00,1.26205,1.26215,1.26165,1.26175,64200000.0
2009-06-03 12:31:00,1.2617,1.2621,1.26035,1.2607,100800000.0
2009-06-03 12:32:00,1.2606,1.26075,1.2603,1.2607,138000000.0
2009-06-03 12:33:00,1.2607,1.2612,1.26065,1.26115,63000000.0
2009-06-03 12:34:00,1.2611,1.2611,1.2607,1.2609,50400000.0
2009-06-03 12:35:00,1.261,1.2614,1.26075,1.26125,89800000.0
2009-06-03 12:36:00,1.26125,1.2614,1.2603,1.2604,213200000.0
2009-06-03 12:37:00,1.26055,1.26085,1.2603,1.2605,79000000.0
2009-06-03 12:38:00,1.26045,1.2606,1.26015,1.2604,67000000.0
2009-06-03 12:39:00,1.2604,1.26055,1.2601,1.2604,102000000.0
2009-06-03 12:40:00,1.26045,1.2608,1.26035,1.26065,95600000.0
2009-06-03 12:41:00,1.26075,1.2608,1.2604,1.26055,84800000.0
2009-06-03 12:42:00,1.26055,1.261,1.26025,1.26065,186200000.0
2009-06-03 12:43:00,1.2607,1.2613,1.26035,1.2612,147400000.0
2009-06-03 12:44:00,1.2613,1.2617,1.26055,1.2608,196800000.0
2009-06-03 12:45:00,1.2609,1.2618,1.2608,1.2615,136000000.0
2009-06-03 12:46:00,1.2613,1.2613,1.26075,1.26085,82000000.0
2009-06-03 12:47:00,1.2608,1.261,1.2602,1.2602,102000000.0
2009-06-03 12:48:00,1.2603,1.26115,1.26005,1.261,76400000.0
2009-06-03 12:49:00,1.26095,1.26145,1.2608,1.26105,76000000.0
2009-06-03 12:50:00,1.26115,1.26135,1.2608,1.26135,90800000.0
2009-06-03 12:51:00,1.2615,1.26175,1.26145,1.26175,25200000.0
2009-06-03 12:52:00,1.2619,1.26205,1.2617,1.2618,33600000.0
2009-06-03 12:53:00,1.2619,1.26265,1.26165,1.2622,67200000.0
2009-06-03 12:54:00,1.26205,1.2628,1.26175,1.26195,88400000.0
2009-06-03 12:55:00,1.2621,1.2627,1.2619,1.26195,65800000.0
2009-06-03 12:56:00,1.26205,1.26315,1.26195,1.26295,78200000.0
2009-06-03 12:57:00,1.26305,1.2631,1.26235,1.26245,53200000.0
2009-06-03 12:58:00,1.2624,1.2625,1.2619,1.26205,54200000.0
2009-06-03 12:59:00,1.26205,1.2622,1.2617,1.262,81800000.0
2009-06-03 13:00:00,1.262,1.2632,1.26195,1.26225,127000000.0
2009-06-03 13:01:00,1.26225,1.2623,1.2613,1.26145,33200000.0
2009-06-03 13:02:00,1.26165,1.2624,1.26165,1.2622,74800000.0
2009-06-03 13:03:00,1.2623,1.2625,1.26185,1.2624,86000000.0
2009-06-03 13:04:00,1.2624,1.2625,1.26175,1.26215,91600000.0
2009-06-03 13:05:00,1.26215,1.2625,1.2612,1.26135,176800000.0
2009-06-03 13:06:00,1.2615,1.26295,1.2613,1.26195,111400000.0
2009-06-03 13:07:00,1.26195,1.2632,1.2618,1.2628,127400000.0
2009-06-03 13:08:00,1.26245,1.2635,1.26245,1.2632,87400000.0
2009-06-03 13:09:00,1.26325,1.2638,1.26245,1.2632,102200000.0
2009-06-03 13:10:00,1.2633,1.264,1.2626,1.2634,80200000.0
2009-06-03 13:11:00,1.2636,1.2642,1.2632,1.26405,110000000.0
2009-06-03 13:12:00,1.26405,1.26445,1.26325,1.2636,198000000.0
2009-06-03 13:13:00,1.2636,1.26425,1.26325,1.2639,93600000.0
2009-06-03 13:14:00,1.2639,1.2647,1.2639,1.2643,82400000.0
2009-06-03 13:15:00,1.26435,1.26455,1.2635,1.2639,135400000.0
2009-06-03 13:16:00,1.2637,1.26405,1.2637,1.26405,118400000.0
2009-06-03 13:17:00,1.26405,1.26405,1.2633,1.2636,149200000.0
2009-06-03 13:18:00,1.2635,1.26415,1.26335,1.26335,106200000.0
2009-06-03 13:19:00,1.26335,1.26405,1.26305,1.26405,137400000.0
2009-06-03 13:20:00,1.26395,1.26405,1.2632,1.2633,115600000.0
2009-06-03 13:21:00,1.26335,1.2637,1.26265,1.2634,89800000.0
2009-06-03 13:22:00,1.2634,1.26355,1.26275,1.2635,137000000.0
2009-06-03 13:23:00,1.2633,1.2638,1.26285,1.26305,173000000.0
2009-06-03 13:24:00,1.26315,1.2635,1.26295,1.2633,97600000.0
2009-06-03 13:25:00,1.26345,1.26345,1.2626,1.2627,133200000.0
2009-06-03 13:26:00,1.2627,1.26305,1.26215,1.26235,127400000.0
2009-06-03 13:27:00,1.26235,1.26245,1.2611,1.2616,170200000.0
2009-06-03 13:28:00,1.2615,1.26255,1.2614,1.26255,204600000.0
2009-06-03 13:29:00,1.26295,1.2634,1.2623,1.2631,199600000.0
2009-06-03 13:30:00,1.2631,1.2635,1.26225,1.2628,144400000.0
2009-06-03 13:31:00,1.26345,1.2638,1.26275,1.26355,127400000.0
2009-06-03 13:32:00,1.26355,1.26395,1.26235,1.26245,164000000.0
2009-06-03 13:33:00,1.2632,1.2633,1.26225,1.2626,132000000.0
2009-06-03 13:34:00,1.2625,1.2631,1.2623,1.2631,158400000.0
2009-06-03 13:35:00,1.26325,1.2636,1.26225,1.26355,126800000.0
2009-06-03 13:36:00,1.2635,1.26385,1.2621,1.26265,133600000.0
2009-06-03 13:37:00,1.26265,1.26325,1.2626,1.26305,151800000.0
2009-06-03 13:38:00,1.26305,1.2637,1.26285,1.26355,126000000.0
2009-06-03 13:39:00,1.26355,1.26355,1.2628,1.2631,141600000.0
2009-06-03 13:40:00,1.2631,1.26345,1.2629,1.2633,133000000.0
2009-06-03 13:41:00,1.26345,1.2638,1.26305,1.26335,100200000.0
2009-06-03 13:42:00,1.26335,1.2642,1.2628,1.2632,180600000.0
2009-06-03 13:43:00,1.2636,1.2643,1.2632,1.26355,105400000.0
2009-06-03 13:44:00,1.26375,1.2641,1.2631,1.26385,84600000.0
2009-06-03 13:45:00,1.2639,1.2643,1.26345,1.2642,120000000.0
2009-06-03 13:46:00,1.26415,1.26445,1.26385,1.2643,81000000.0
2009-06-03 13:47:00,1.2643,1.2643,1.26355,1.26375,112800000.0
2009-06-03 13:48:00,1.2637,1.2639,1.26345,1.26385,67400000.0
2009-06-03 13:49:00,1.26385,1.2641,1.2631,1.2638,105000000.0
2009-06-03 13:50:00,1.2638,1.26435,1.26345,1.2641,105400000.0
2009-06-03 13:51:00,1.2642,1.2642,1.2634,1.2635,58000000.0
2009-06-03 13:52:00,1.2634,1.2645,1.2634,1.2639,109600000.0
2009-06-03 13:53:00,1.26385,1.2645,1.2636,1.2641,99000000.0
2009-06-03 13:54:00,1.26405,1.26405,1.2635,1.26395,110400000.0
2009-06-03 13:55:00,1.26395,1.26405,1.26315,1.2634,112800000.0
2009-06-03 13:56:00,1.26345,1.26375,1.2632,1.26355,117800000.0
2009-06-03 13:57:00,1.2634,1.2636,1.263,1.2632,71000000.0
2009-06-03 13:58:00,1.2632,1.2636,1.26265,1.2635,144200000.0
2009-06-03 13:59:00,1.2636,1.2639,1.26295,1.2631,108200000.0
2009-06-03 14:00:00,1.2634,1.26385,1.2633,1.26375,77000000.0
2009-06-03 14:01:00,1.26385,1.26395,1.26235,1.2638,138400000.0
2009-06-03 14:02:00,1.2639,1.2641,1.2631,1.2635,82800000.0
2009-06-03 14:03:00,1.2635,1.2637,1.2631,1.2635,99600000.0
2009-06-03 14:04:00,1.26355,1.26375,1.26315,1.26375,100400000.0
2009-06-03 14:05:00,1.2638,1.26455,1.26345,1.2642,119400000.0
2009-06-03 14:06:00,1.26425,1.2645,1.26255,1.2628,114400000.0
2009-06-03 14:07:00,1.2628,1.2636,1.26255,1.2631,171000000.0
2009-06-03 14:08:00,1.26315,1.26345,1.26285,1.2629,92600000.0
2009-06-03 14:09:00,1.26295,1.26315,1.26285,1.263,46200000.0
2009-06-03 14:10:00,1.263,1.26365,1.263,1.26365,90200000.0
2009-06-03 14:11:00,1.2637,1.264,1.2631,1.26345,167600000.0
2009-06-03 14:12:00,1.26345,1.26385,1.2632,1.2637,119800000.0
2009-06-03 14:13:00,1.2637,1.2637,1.26275,1.2632,90400000.0
2009-06-03 14:14:00,1.2631,1.26335,1.26235,1.26295,56600000.0
2009-06-03 14:15:00,1.2621,1.26365,1.26165,1.2635,201200000.0
2009-06-03 14:16:00,1.2634,1.26365,1.2624,1.2631,132200000.0
2009-06-03 14:17:00,1.2632,1.26385,1.2627,1.263,118800000.0
2009-06-03 14:18:00,1.263,1.26405,1.2623,1.2634,154800000.0
2009-06-03 14:19:00,1.2636,1.26375,1.26245,1.26285,123400000.0
2009-06-03 14:20:00,1.26285,1.2632,1.2623,1.2627,139200000.0
2009-06-03 14:21:00,1.2628,1.263,1.26175,1.26255,198800000.0
2009-06-03 14:22:00,1.2627,1.26345,1.2619,1.26325,167600000.0
2009-06-03 14:23:00,1.2634,1.2637,1.26265,1.2631,130800000.0
2009-06-03 14:24:00,1.2633,1.26355,1.26245,1.2631,128200000.0
2009-06-03 14:25:00,1.2632,1.2634,1.2625,1.2633,121400000.0
2009-06-03 14:26:00,1.2633,1.2636,1.26205,1.263,127200000.0
2009-06-03 14:27:00,1.263,1.2631,1.26245,1.2628,106800000.0
2009-06-03 14:28:00,1.2628,1.2628,1.2616,1.2623,102200000.0
2009-06-03 14:29:00,1.2625,1.2627,1.262,1.2627,68400000.0
2009-06-03 14:30:00,1.26265,1.26285,1.26195,1.26245,145200000.0
2009-06-03 14:31:00,1.26255,1.2626,1.26225,1.2625,50800000.0
2009-06-03 14:32:00,1.26255,1.2633,1.2625,1.2629,99200000.0
2009-06-03 14:33:00,1.263,1.26365,1.2625,1.2627,174800000.0
2009-06-03 14:34:00,1.26265,1.26335,1.2625,1.26275,127000000.0
2009-06-03 14:35:00,1.2629,1.2629,1.262,1.2629,141400000.0
2009-06-03 14:36:00,1.263,1.263,1.26175,1.2621,91200000.0
2009-06-03 14:37:00,1.26225,1.26325,1.26145,1.2631,139400000.0
2009-06-03 14:38:00,1.26335,1.2634,1.2628,1.2631,79000000.0
2009-06-03 14:39:00,1.26295,1.2635,1.2625,1.26325,76800000.0
2009-06-03 14:40:00,1.2632,1.26355,1.2625,1.2633,158600000.0
2009-06-03 14:41:00,1.2633,1.2636,1.26285,1.26325,93000000.0
2009-06-03 14:42:00,1.2633,1.26335,1.2632,1.2633,44400000.0
2009-06-03 14:43:00,1.26315,1.2638,1.26275,1.2629,130400000.0
2009-06-03 14:44:00,1.263,1.2633,1.26225,1.2626,85800000.0
2009-06-03 14:45:00,1.26255,1.26345,1.26215,1.26295,129000000.0
2009-06-03 14:46:00,1.263,1.2633,1.2625,1.26265,103200000.0
2009-06-03 14:47:00,1.26265,1.2635,1.26225,1.26295,141000000.0
2009-06-03 14:48:00,1.26315,1.2634,1.26255,1.263,83000000.0
2009-06-03 14:49:00,1.263,1.26335,1.26265,1.2627,74200000.0
2009-06-03 14:50:00,1.2627,1.26345,1.26215,1.2629,104600000.0
2009-06-03 14:51:00,1.2629,1.2629,1.2623,1.26255,142400000.0
2009-06-03 14:52:00,1.26245,1.2627,1.2617,1.2623,199000000.0
2009-06-03 14:53:00,1.26225,1.2624,1.26145,1.2618,248600000.0
2009-06-03 14:54:00,1.26185,1.26215,1.2609,1.2617,184600000.0
2009-06-03 14:55:00,1.2618,1.262,1.2614,1.26185,147000000.0
2009-06-03 14:56:00,1.2619,1.26305,1.2617,1.26255,109400000.0
2009-06-03 14:57:00,1.26265,1.2631,1.26175,1.263,192200000.0
2009-06-03 14:58:00,1.263,1.26315,1.2622,1.26275,205800000.0
2009-06-03 14:59:00,1.26285,1.26305,1.2617,1.26195,141000000.0
2009-06-03 15:00:00,1.262,1.26245,1.262,1.26245,82600000.0
2009-06-03 15:01:00,1.26245,1.26245,1.26185,1.26195,94600000.0
2009-06-03 15:02:00,1.262,1.2623,1.26165,1.2621,85200000.0
2009-06-03 15:03:00,1.26215,1.2626,1.26185,1.2622,119200000.0
2009-06-03 15:04:00,1.2622,1.26305,1.2617,1.263,114400000.0
2009-06-03 15:05:00,1.26305,1.2637,1.2625,1.26285,117200000.0
2009-06-03 15:06:00,1.26285,1.2637,1.2627,1.2627,132600000.0
2009-06-03 15:07:00,1.2627,1.2631,1.26215,1.2626,161600000.0
2009-06-03 15:08:00,1.2624,1.26265,1.26205,1.2621,100000000.0
2009-06-03 15:09:00,1.262,1.2629,1.26145,1.26185,185800000.0
2009-06-03 15:10:00,1.26205,1.26235,1.26185,1.26215,112600000.0
2009-06-03 15:11:00,1.26205,1.2629,1.26205,1.26225,111600000.0
2009-06-03 15:12:00,1.26235,1.26265,1.2622,1.26265,114800000.0
2009-06-03 15:13:00,1.26265,1.26365,1.26255,1.2628,95000000.0
2009-06-03 15:14:00,1.26265,1.2636,1.26265,1.2634,100000000.0
2009-06-03 15:15:00,1.2634,1.2638,1.2633,1.26345,88400000.0
2009-06-03 15:16:00,1.26355,1.2636,1.26305,1.26325,73400000.0
2009-06-03 15:17:00,1.26315,1.2635,1.26295,1.2634,108800000.0
2009-06-03 15:18:00,1.2635,1.26375,1.2631,1.2635,109800000.0
2009-06-03 15:19:00,1.2635,1.26365,1.2633,1.2633,64800000.0
2009-06-03 15:20:00,1.26335,1.26375,1.2632,1.26325,52800000.0
2009-06-03 15:21:00,1.2632,1.2633,1.2625,1.2633,131400000.0
2009-06-03 15:22:00,1.2633,1.264,1.26265,1.26355,80600000.0
2009-06-03 15:23:00,1.2632,1.264,1.2627,1.263,139200000.0
2009-06-03 15:24:00,1.26255,1.26295,1.2625,1.26255,126800000.0
2009-06-03 15:25:00,1.26265,1.26265,1.2623,1.2624,73800000.0
2009-06-03 15:26:00,1.2624,1.2632,1.2623,1.2628,136800000.0
2009-06-03 15:27:00,1.2629,1.2631,1.2626,1.2631,83800000.0
2009-06-03 15:28:00,1.2631,1.26315,1.26255,1.263,82400000.0
2009-06-03 15:29:00,1.2631,1.26335,1.26265,1.2632,84600000.0
2009-06-03 15:30:00,1.26325,1.2634,1.26255,1.26315,144800000.0
2009-06-03 15:31:00,1.26315,1.26315,1.26265,1.2627,121000000.0
2009-06-03 15:32:00,1.26285,1.26345,1.2626,1.2628,83800000.0
2009-06-03 15:33:00,1.26285,1.2634,1.2628,1.26325,123800000.0
2009-06-03 15:34:00,1.26325,1.2635,1.263,1.263,99600000.0
2009-06-03 15:35:00,1.26305,1.2635,1.26255,1.2634,124600000.0
2009-06-03 15:36:00,1.2635,1.2637,1.2623,1.2627,156800000.0
2009-06-03 15:37:00,1.2628,1.26325,1.26265,1.26325,81600000.0
2009-06-03 15:38:00,1.2633,1.26335,1.26275,1.2631,138800000.0
2009-06-03 15:39:00,1.263,1.2632,1.26235,1.26315,154600000.0
2009-06-03 15:40:00,1.26325,1.26325,1.2618,1.2627,141200000.0
2009-06-03 15:41:00,1.2627,1.26325,1.2624,1.26315,133400000.0
2009-06-03 15:42:00,1.2632,1.2632,1.26225,1.26275,115400000.0
2009-06-03 15:43:00,1.2626,1.2629,1.26205,1.2629,129200000.0
2009-06-03 15:44:00,1.2628,1.2632,1.2622,1.26315,103600000.0
2009-06-03 15:45:00,1.2631,1.2632,1.26195,1.26205,144800000.0
2009-06-03 15:46:00,1.26215,1.26285,1.26165,1.26175,138200000.0
2009-06-03 15:47:00,1.2618,1.2622,1.26155,1.26175,164200000.0
2009-06-03 15:48:00,1.26175,1.26235,1.26145,1.2621,207000000.0
2009-06-03 15:49:00,1.26235,1.26255,1.2617,1.26235,169600000.0
2009-06-03 15:50:00,1.2623,1.2623,1.2617,1.2621,145400000.0
2009-06-03 15:51:00,1.262,1.26315,1.2617,1.26215,179200000.0
2009-06-03 15:52:00,1.26205,1.2625,1.2617,1.2624,115600000.0
2009-06-03 15:53:00,1.2624,1.2625,1.26075,1.26115,159600000.0
2009-06-03 15:54:00,1.26115,1.2617,1.26075,1.26145,194600000.0
2009-06-03 15:55:00,1.26145,1.2617,1.2607,1.2615,166600000.0
2009-06-03 15:56:00,1.26155,1.2619,1.2612,1.2618,142600000.0
2009-06-03 15:57:00,1.2617,1.2625,1.26135,1.2618,170400000.0
2009-06-03 15:58:00,1.2618,1.2625,1.2612,1.2616,165400000.0
2009-06-03 15:59:00,1.2616,1.2618,1.26075,1.2609,199200000.0
2009-06-03 16:00:00,1.261,1.2625,1.25935,1.2613,180800000.0
2009-06-03 16:01:00,1.26135,1.26225,1.2606,1.26205,196200000.0
2009-06-03 16:02:00,1.2621,1.26245,1.2607,1.26135,187400000.0
2009-06-03 16:03:00,1.26145,1.262,1.2611,1.2614,189400000.0
2009-06-03 16:04:00,1.26135,1.2622,1.26135,1.2614,155800000.0
2009-06-03 16:05:00,1.26155,1.2623,1.26155,1.2623,166800000.0
2009-06-03 16:06:00,1.26235,1.2629,1.26185,1.26215,130800000.0
2009-06-03 16:07:00,1.2622,1.2625,1.26155,1.2621,163800000.0
2009-06-03 16:08:00,1.2621,1.26245,1.261,1.26205,208400000.0
2009-06-03 16:09:00,1.26195,1.26275,1.2614,1.26225,161400000.0
2009-06-03 16:10:00,1.26195,1.26265,1.26195,1.26235,217800000.0
2009-06-03 16:11:00,1.26245,1.26275,1.2622,1.26255,225000000.0
2009-06-03 16:12:00,1.2626,1.26305,1.26235,1.26285,145000000.0
2009-06-03 16:13:00,1.26285,1.2636,1.2623,1.2631,185200000.0
2009-06-03 16:14:00,1.2631,1.2636,1.2628,1.2635,106800000.0
2009-06-03 16:15:00,1.2635,1.2635,1.26255,1.263,142000000.0
2009-06-03 16:16:00,1.2631,1.26335,1.2629,1.26315,52800000.0
2009-06-03 16:17:00,1.26325,1.2635,1.26285,1.2632,104600000.0
2009-06-03 16:18:00,1.2632,1.26375,1.2627,1.2632,188600000.0
2009-06-03 16:19:00,1.26315,1.2641,1.26315,1.2636,150000000.0
2009-06-03 16:20:00,1.26355,1.2651,1.26285,1.26305,177800000.0
2009-06-03 16:21:00,1.26295,1.2641,1.26245,1.2639,172800000.0
2009-06-03 16:22:00,1.264,1.2642,1.26325,1.2639,169800000.0
2009-06-03 16:23:00,1.264,1.2641,1.2634,1.2635,98000000.0
2009-06-03 16:24:00,1.26355,1.26355,1.2625,1.263,113800000.0
2009-06-03 16:25:00,1.26265,1.26315,1.2625,1.26285,95400000.0
2009-06-03 16:26:00,1.2629,1.2631,1.26215,1.2631,124600000.0
2009-06-03 16:27:00,1.2627,1.2639,1.26265,1.26355,130000000.0
2009-06-03 16:28:00,1.26365,1.26455,1.2631,1.26445,145000000.0
2009-06-03 16:29:00,1.26445,1.2647,1.2643,1.2643,67400000.0
2009-06-03 16:30:00,1.26435,1.265,1.26415,1.26475,128600000.0
2009-06-03 16:31:00,1.26465,1.2653,1.26425,1.26515,115400000.0
2009-06-03 16:32:00,1.2653,1.2654,1.2646,1.2651,70000000.0
2009-06-03 16:33:00,1.2652,1.2652,1.26425,1.265,74000000.0
2009-06-03 16:34:00,1.2648,1.2653,1.2646,1.2653,69600000.0
2009-06-03 16:35:00,1.2653,1.2653,1.26425,1.26425,147400000.0
2009-06-03 16:36:00,1.2643,1.26445,1.264,1.2644,114400000.0
2009-06-03 16:37:00,1.26445,1.2652,1.26435,1.2648,145200000.0
2009-06-03 16:38:00,1.26485,1.26525,1.26455,1.2648,108200000.0
2009-06-03 16:39:00,1.2648,1.26525,1.26475,1.2649,113200000.0
2009-06-03 16:40:00,1.26485,1.26525,1.2646,1.26495,73000000.0
2009-06-03 16:41:00,1.26495,1.26565,1.2648,1.2656,138400000.0
2009-06-03 16:42:00,1.26565,1.26645,1.2656,1.26625,124000000.0
2009-06-03 16:43:00,1.2662,1.26655,1.26575,1.26605,144000000.0
2009-06-03 16:44:00,1.266,1.26665,1.2655,1.2659,163800000.0
2009-06-03 16:45:00,1.26585,1.26695,1.2657,1.2666,158000000.0
2009-06-03 16:46:00,1.26665,1.2676,1.2663,1.2674,122200000.0
2009-06-03 16:47:00,1.2672,1.26745,1.2668,1.26695,105600000.0
2009-06-03 16:48:00,1.26705,1.2674,1.266,1.2674,125000000.0
2009-06-03 16:49:00,1.2674,1.2674,1.26605,1.26655,105200000.0
2009-06-03 16:50:00,1.2666,1.26685,1.266,1.2663,125000000.0
2009-06-03 16:51:00,1.2664,1.2665,1.26565,1.2661,147200000.0
2009-06-03 16:52:00,1.2661,1.2665,1.26595,1.2664,73800000.0
2009-06-03 16:53:00,1.2664,1.2665,1.26555,1.2659,174800000.0
2009-06-03 16:54:00,1.266,1.2661,1.2654,1.26555,83800000.0
2009-06-03 16:55:00,1.2656,1.2656,1.2649,1.265,91400000.0
2009-06-03 16:56:00,1.26495,1.2653,1.26435,1.2651,79200000.0
2009-06-03 16:57:00,1.26485,1.26495,1.26445,1.2647,143400000.0
2009-06-03 16:58:00,1.2647,1.2649,1.26425,1.26435,71000000.0
2009-06-03 16:59:00,1.2644,1.2649,1.26395,1.2646,128200000.0
2009-06-03 17:00:00,1.26475,1.26515,1.2642,1.26435,170600000.0
2009-06-03 17:01:00,1.26445,1.26495,1.26405,1.26455,177600000.0
2009-06-03 17:02:00,1.26455,1.2649,1.2638,1.26445,155600000.0
2009-06-03 17:03:00,1.2642,1.26475,1.26345,1.2642,138600000.0
2009-06-03 17:04:00,1.26425,1.2648,1.26375,1.2645,133000000.0
2009-06-03 17:05:00,1.26445,1.26475,1.26365,1.26365,164200000.0
2009-06-03 17:06:00,1.26365,1.2645,1.2631,1.26395,138000000.0
2009-06-03 17:07:00,1.26395,1.26445,1.2636,1.2643,152400000.0
2009-06-03 17:08:00,1.26425,1.2652,1.26415,1.2646,121000000.0
2009-06-03 17:09:00,1.2647,1.26505,1.2641,1.2644,108400000.0
2009-06-03 17:10:00,1.26445,1.265,1.2642,1.26475,80600000.0
2009-06-03 17:11:00,1.26455,1.265,1.26435,1.26455,69400000.0
2009-06-03 17:12:00,1.2646,1.265,1.26405,1.26415,104200000.0
2009-06-03 17:13:00,1.26415,1.26465,1.2639,1.26465,120600000.0
2009-06-03 17:14:00,1.26465,1.2651,1.2641,1.26425,158400000.0
2009-06-03 17:15:00,1.2643,1.26495,1.26425,1.2647,132800000.0
2009-06-03 17:16:00,1.2647,1.2648,1.26435,1.2647,135600000.0
2009-06-03 17:17:00,1.2647,1.265,1.26425,1.2649,69000000.0
2009-06-03 17:18:00,1.2649,1.2651,1.26425,1.26475,97000000.0
2009-06-03 17:19:00,1.265,1.26515,1.26435,1.2648,117000000.0
2009-06-03 17:20:00,1.26485,1.2654,1.2645,1.2649,95200000.0
2009-06-03 17:21:00,1.2649,1.2652,1.26465,1.265,134400000.0
2009-06-03 17:22:00,1.26505,1.26535,1.2648,1.2648,125000000.0
2009-06-03 17:23:00,1.2648,1.26545,1.26365,1.264,179600000.0
2009-06-03 17:24:00,1.2641,1.2644,1.2633,1.2636,112000000.0
2009-06-03 17:25:00,1.26365,1.2638,1.2628,1.26345,87200000.0
2009-06-03 17:26:00,1.2635,1.26395,1.2635,1.26375,75200000.0
2009-06-03 17:27:00,1.2638,1.2641,1.26355,1.264,82200000.0
2009-06-03 17:28:00,1.26395,1.2646,1.26395,1.26405,103400000.0
2009-06-03 17:29:00,1.264,1.2646,1.26375,1.26445,150200000.0
2009-06-03 17:30:00,1.26455,1.26455,1.2637,1.26385,142400000.0
2009-06-03 17:31:00,1.26385,1.26505,1.26385,1.2646,91000000.0
2009-06-03 17:32:00,1.2646,1.26465,1.26395,1.2642,72800000.0
2009-06-03 17:33:00,1.2641,1.2646,1.2637,1.26435,131400000.0
2009-06-03 17:34:00,1.26435,1.26505,1.26435,1.26505,107000000.0
2009-06-03 17:35:00,1.26515,1.26515,1.26375,1.26395,113000000.0
2009-06-03 17:36:00,1.2639,1.26445,1.2635,1.2644,115400000.0
2009-06-03 17:37:00,1.2644,1.2647,1.2643,1.26445,87800000.0
2009-06-03 17:38:00,1.26435,1.26495,1.264,1.2646,125400000.0
2009-06-03 17:39:00,1.26455,1.26455,1.2644,1.26445,25600000.0
2009-06-03 17:40:00,1.26455,1.26535,1.2642,1.2645,112200000.0
2009-06-03 17:41:00,1.26455,1.2647,1.2641,1.26425,60000000.0
2009-06-03 17:42:00,1.26425,1.26475,1.2641,1.2645,47800000.0
2009-06-03 17:43:00,1.2646,1.2647,1.26385,1.26415,113400000.0
2009-06-03 17:44:00,1.26395,1.26465,1.2638,1.26425,112600000.0
2009-06-03 17:45:00,1.26415,1.2651,1.26405,1.2643,85600000.0
2009-06-03 17:46:00,1.2643,1.26485,1.2643,1.26485,57600000.0
2009-06-03 17:47:00,1.26475,1.26475,1.264,1.26445,151600000.0
2009-06-03 17:48:00,1.2645,1.26485,1.26425,1.26465,94400000.0
2009-06-03 17:49:00,1.26465,1.26515,1.2645,1.2646,131200000.0
2009-06-03 17:50:00,1.26465,1.2649,1.26435,1.2648,110800000.0
2009-06-03 17:51:00,1.2653,1.26545,1.2646,1.2649,90800000.0
2009-06-03 17:52:00,1.2649,1.2651,1.264,1.26455,138800000.0
2009-06-03 17:53:00,1.26455,1.26465,1.26405,1.2644,204000000.0
2009-06-03 17:54:00,1.2644,1.2648,1.26385,1.2644,161000000.0
2009-06-03 17:55:00,1.26445,1.2662,1.26405,1.26445,125600000.0
2009-06-03 17:56:00,1.2645,1.2657,1.2643,1.26515,160800000.0
2009-06-03 17:57:00,1.26525,1.2658,1.2643,1.26475,151400000.0
2009-06-03 17:58:00,1.2647,1.26575,1.26425,1.2652,128800000.0
2009-06-03 17:59:00,1.2653,1.2667,1.26455,1.26625,222000000.0
2009-06-03 18:00:00,1.26625,1.26675,1.2652,1.26635,153800000.0
2009-06-03 18:01:00,1.26625,1.2667,1.26465,1.2648,132400000.0
2009-06-03 18:02:00,1.2649,1.2653,1.2649,1.2652,58600000.0
2009-06-03 18:03:00,1.2652,1.26565,1.26465,1.26565,78000000.0
2009-06-03 18:04:00,1.26565,1.266,1.26495,1.26575,76800000.0
2009-06-03 18:05:00,1.26585,1.266,1.2649,1.2656,82600000.0
2009-06-03 18:06:00,1.2656,1.26625,1.26525,1.2657,89400000.0
2009-06-03 18:07:00,1.26565,1.2658,1.26515,1.2652,45800000.0
2009-06-03 18:08:00,1.26535,1.26575,1.2653,1.2654,64000000.0
2009-06-03 18:09:00,1.2654,1.26555,1.2651,1.2651,43400000.0
2009-06-03 18:10:00,1.2651,1.2656,1.26465,1.2656,117000000.0
2009-06-03 18:11:00,1.26555,1.26555,1.2647,1.26545,121600000.0
2009-06-03 18:12:00,1.26555,1.26555,1.265,1.2652,65400000.0
2009-06-03 18:13:00,1.2654,1.26545,1.26495,1.26525,76000000.0
2009-06-03 18:14:00,1.2649,1.2657,1.2643,1.26505,182800000.0
2009-06-03 18:15:00,1.2651,1.2657,1.26435,1.26475,131600000.0
2009-06-03 18:16:00,1.26465,1.26565,1.26445,1.2651,150800000.0
2009-06-03 18:17:00,1.2652,1.2656,1.2641,1.2651,129600000.0
2009-06-03 18:18:00,1.26485,1.2655,1.26475,1.2652,52000000.0
2009-06-03 18:19:00,1.2652,1.2653,1.26495,1.26505,58400000.0
2009-06-03 18:20:00,1.26485,1.26565,1.26435,1.2653,108200000.0
2009-06-03 18:21:00,1.26535,1.26555,1.2644,1.26545,82400000.0
2009-06-03 18:22:00,1.2655,1.2655,1.26455,1.2649,42000000.0
2009-06-03 18:23:00,1.26495,1.26545,1.2644,1.26545,82200000.0
2009-06-03 18:24:00,1.2655,1.2657,1.26475,1.26485,81000000.0
2009-06-03 18:25:00,1.26475,1.26535,1.26475,1.26505,74200000.0
2009-06-03 18:26:00,1.26515,1.2656,1.2644,1.2656,116800000.0
2009-06-03 18:27:00,1.2656,1.2658,1.26515,1.26515,84200000.0
2009-06-03 18:28:00,1.26505,1.2655,1.2649,1.2653,84800000.0
2009-06-03 18:29:00,1.26535,1.26565,1.2647,1.26475,87200000.0
2009-06-03 18:30:00,1.26485,1.266,1.26485,1.26515,71000000.0
2009-06-03 18:31:00,1.26495,1.2655,1.2643,1.26485,229200000.0
2009-06-03 18:32:00,1.2648,1.2671,1.26455,1.2665,184000000.0
2009-06-03 18:33:00,1.26665,1.26715,1.26565,1.26655,170600000.0
2009-06-03 18:34:00,1.26665,1.26755,1.2661,1.2666,186800000.0
2009-06-03 18:35:00,1.2667,1.2674,1.26625,1.2669,142400000.0
2009-06-03 18:36:00,1.2666,1.26755,1.26625,1.2666,125000000.0
2009-06-03 18:37:00,1.26665,1.26765,1.26665,1.2672,170800000.0
2009-06-03 18:38:00,1.2672,1.2675,1.2664,1.2667,77200000.0
2009-06-03 18:39:00,1.2667,1.26855,1.2667,1.268,121600000.0
2009-06-03 18:40:00,1.268,1.26845,1.2667,1.26845,145600000.0
2009-06-03 18:41:00,1.26845,1.2688,1.26785,1.26785,157800000.0
2009-06-03 18:42:00,1.2679,1.26845,1.26765,1.26785,105000000.0
2009-06-03 18:43:00,1.26795,1.2683,1.2667,1.26695,186400000.0
2009-06-03 18:44:00,1.26695,1.2686,1.26695,1.2676,144600000.0
2009-06-03 18:45:00,1.26775,1.26805,1.2664,1.2674,164400000.0
2009-06-03 18:46:00,1.26735,1.26765,1.26675,1.26735,125800000.0
2009-06-03 18:47:00,1.2674,1.26785,1.2667,1.2669,174800000.0
2009-06-03 18:48:00,1.26695,1.2686,1.26625,1.26715,234600000.0
2009-06-03 18:49:00,1.26715,1.26885,1.26605,1.2683,168800000.0
2009-06-03 18:50:00,1.2684,1.269,1.2681,1.26835,124000000.0
2009-06-03 18:51:00,1.26835,1.26915,1.2676,1.26775,97600000.0
2009-06-03 18:52:00,1.268,1.2692,1.26755,1.26795,244400000.0
2009-06-03 18:53:00,1.2682,1.26865,1.26765,1.2681,97600000.0
2009-06-03 18:54:00,1.2682,1.26865,1.2669,1.26825,158400000.0
2009-06-03 18:55:00,1.26835,1.26855,1.2682,1.2682,68000000.0
2009-06-03 18:56:00,1.26835,1.26905,1.26835,1.2686,41600000.0
2009-06-03 18:57:00,1.2686,1.2693,1.2677,1.26825,160400000.0
2009-06-03 18:58:00,1.26825,1.26925,1.2678,1.26845,99800000.0
2009-06-03 18:59:00,1.2685,1.2689,1.2675,1.26855,73000000.0
2009-06-03 19:00:00,1.2684,1.26895,1.268,1.2682,67400000.0
2009-06-03 19:01:00,1.2682,1.26825,1.2674,1.26765,79000000.0
2009-06-03 19:02:00,1.2679,1.26855,1.26785,1.26805,96200000.0
2009-06-03 19:03:00,1.2681,1.26855,1.2678,1.26815,68200000.0
2009-06-03 19:04:00,1.26825,1.26875,1.26785,1.26855,100200000.0
2009-06-03 19:05:00,1.2686,1.2689,1.268,1.26835,96000000.0
2009-06-03 19:06:00,1.2684,1.2684,1.26765,1.268,49000000.0
2009-06-03 19:07:00,1.268,1.2687,1.26755,1.26825,92000000.0
2009-06-03 19:08:00,1.2679,1.26845,1.2677,1.268,71400000.0
2009-06-03 19:09:00,1.26825,1.26825,1.2671,1.2673,68000000.0
2009-06-03 19:10:00,1.2673,1.26815,1.26715,1.26815,65600000.0
2009-06-03 19:11:00,1.26815,1.26835,1.26765,1.26785,43600000.0
2009-06-03 19:12:00,1.26775,1.26775,1.2667,1.2674,44200000.0
2009-06-03 19:13:00,1.2674,1.26785,1.26705,1.2672,100000000.0
2009-06-03 19:14:00,1.26735,1.2679,1.26715,1.2679,89000000.0
2009-06-03 19:15:00,1.2679,1.2681,1.2664,1.2669,99000000.0
2009-06-03 19:16:00,1.26695,1.2676,1.26695,1.26725,58000000.0
2009-06-03 19:17:00,1.26725,1.26725,1.2668,1.2669,25000000.0
2009-06-03 19:18:00,1.26705,1.2679,1.2664,1.2671,121400000.0
2009-06-03 19:19:00,1.2671,1.26775,1.26605,1.2664,174800000.0
2009-06-03 19:20:00,1.2669,1.2673,1.2663,1.26655,143200000.0
2009-06-03 19:21:00,1.2666,1.26715,1.2665,1.2667,118600000.0
2009-06-03 19:22:00,1.2667,1.2667,1.26635,1.26655,104400000.0
2009-06-03 19:23:00,1.2666,1.26675,1.26645,1.26675,88000000.0
2009-06-03 19:24:00,1.26675,1.26675,1.2662,1.2662,45200000.0
2009-06-03 19:25:00,1.2661,1.26715,1.26595,1.2669,55200000.0
2009-06-03 19:26:00,1.2669,1.267,1.26595,1.26625,90400000.0
2009-06-03 19:27:00,1.2662,1.26715,1.2661,1.2668,93600000.0
2009-06-03 19:28:00,1.26685,1.2671,1.26555,1.2671,162800000.0
2009-06-03 19:29:00,1.26705,1.26795,1.26605,1.26605,80000000.0
2009-06-03 19:30:00,1.2662,1.26775,1.2661,1.26755,115200000.0
2009-06-03 19:31:00,1.26755,1.2677,1.26675,1.2674,88800000.0
2009-06-03 19:32:00,1.2674,1.26755,1.2649,1.2658,156800000.0
2009-06-03 19:33:00,1.2658,1.26725,1.26545,1.2665,167800000.0
2009-06-03 19:34:00,1.26655,1.267,1.2662,1.26665,96200000.0
2009-06-03 19:35:00,1.2668,1.2671,1.26545,1.2664,137400000.0
2009-06-03 19:36:00,1.26625,1.26755,1.2651,1.26695,156200000.0
2009-06-03 19:37:00,1.267,1.2687,1.26645,1.26725,152400000.0
2009-06-03 19:38:00,1.2672,1.26895,1.26635,1.26805,230800000.0
2009-06-03 19:39:00,1.2684,1.26965,1.2673,1.2686,149600000.0
2009-06-03 19:40:00,1.2686,1.2695,1.2678,1.26875,101000000.0
2009-06-03 19:41:00,1.2688,1.27,1.2687,1.2692,154200000.0
2009-06-03 19:42:00,1.26935,1.2695,1.2678,1.2679,108800000.0
2009-06-03 19:43:00,1.2679,1.26885,1.26775,1.26885,152200000.0
2009-06-03 19:44:00,1.269,1.2693,1.2677,1.2686,187000000.0
2009-06-03 19:45:00,1.26875,1.2693,1.2678,1.26795,204000000.0
2009-06-03 19:46:00,1.26815,1.26925,1.2675,1.2685,168200000.0
2009-06-03 19:47:00,1.2684,1.26935,1.26715,1.2688,82500000.0
2009-06-03 19:48:00,1.269,1.26935,1.26805,1.2682,107400000.0
2009-06-03 19:49:00,1.2683,1.26845,1.26715,1.26725,84000000.0
2009-06-03 19:50:00,1.267,1.2677,1.26685,1.26715,60200000.0
2009-06-03 19:51:00,1.26715,1.26785,1.2669,1.2675,42400000.0
2009-06-03 19:52:00,1.2676,1.2683,1.2663,1.267,95400000.0
2009-06-03 19:53:00,1.2669,1.26825,1.2669,1.2679,117400000.0
2009-06-03 19:54:00,1.2678,1.26855,1.26645,1.2674,144000000.0
2009-06-03 19:55:00,1.2675,1.2675,1.2659,1.2659,111800000.0
2009-06-03 19:56:00,1.266,1.2674,1.266,1.2664,165600000.0
2009-06-03 19:57:00,1.2663,1.26705,1.2659,1.26705,169800000.0
2009-06-03 19:58:00,1.26705,1.26715,1.266,1.2667,130400000.0
2009-06-03 19:59:00,1.2667,1.267,1.2658,1.2666,107200000.0
2009-06-03 20:00:00,1.26765,1.26955,1.2662,1.2676,154400000.0
2009-06-03 20:01:00,1.2677,1.26865,1.2672,1.2674,121000000.0
2009-06-03 20:02:00,1.2676,1.26795,1.26695,1.2679,52200000.0
2009-06-03 20:03:00,1.2679,1.26865,1.2675,1.2678,54200000.0
2009-06-03 20:04:00,1.268,1.2685,1.2674,1.2676,90600000.0
2009-06-03 20:05:00,1.2676,1.2676,1.26705,1.26705,63200000.0
2009-06-03 20:06:00,1.26705,1.2676,1.2668,1.2674,143400000.0
2009-06-03 20:07:00,1.26745,1.26795,1.2671,1.26795,93200000.0
2009-06-03 20:08:00,1.268,1.2682,1.26745,1.26755,49400000.0
2009-06-03 20:09:00,1.2677,1.26775,1.26745,1.2675,75600000.0
2009-06-03 20:10:00,1.26745,1.2676,1.266,1.26675,114200000.0
2009-06-03 20:11:00,1.2667,1.26675,1.26625,1.26625,38400000.0
2009-06-03 20:12:00,1.26625,1.2673,1.26605,1.26665,76000000.0
2009-06-03 20:13:00,1.2666,1.26695,1.2666,1.26685,66600000.0
2009-06-03 20:14:00,1.26685,1.2676,1.26665,1.2668,62000000.0
2009-06-03 20:15:00,1.26675,1.26695,1.26645,1.2667,78600000.0
2009-06-03 20:16:00,1.2667,1.2669,1.26565,1.2661,65800000.0
2009-06-03 20:17:00,1.26625,1.2668,1.266,1.2661,103800000.0
2009-06-03 20:18:00,1.266,1.2666,1.266,1.2666,87400000.0
2009-06-03 20:19:00,1.2667,1.2667,1.26635,1.26635,41200000.0
2009-06-03 20:20:00,1.2664,1.26705,1.2664,1.26675,46200000.0
2009-06-03 20:21:00,1.26685,1.2671,1.2665,1.26695,112000000.0
2009-06-03 20:22:00,1.2669,1.26705,1.2656,1.2657,120400000.0
2009-06-03 20:23:00,1.26585,1.2663,1.2657,1.266,77800000.0
2009-06-03 20:24:00,1.26615,1.2668,1.26595,1.2666,80600000.0
2009-06-03 20:25:00,1.26635,1.26675,1.2663,1.26655,137400000.0
2009-06-03 20:26:00,1.2667,1.2668,1.26555,1.26555,149600000.0
2009-06-03 20:27:00,1.2656,1.2666,1.2656,1.266,119000000.0
2009-06-03 20:28:00,1.26605,1.26625,1.2653,1.26595,95800000.0
2009-06-03 20:29:00,1.266,1.266,1.2653,1.2653,35600000.0
2009-06-03 20:30:00,1.2652,1.2657,1.26465,1.2657,85400000.0
2009-06-03 20:31:00,1.26565,1.267,1.26565,1.2659,65600000.0
2009-06-03 20:32:00,1.2659,1.26605,1.2646,1.26555,142200000.0
2009-06-03 20:33:00,1.26545,1.26615,1.2643,1.26615,151000000.0
2009-06-03 20:34:00,1.2663,1.2667,1.26485,1.26535,99200000.0
2009-06-03 20:35:00,1.2653,1.2665,1.26525,1.26525,70400000.0
2009-06-03 20:36:00,1.2653,1.26535,1.2641,1.2644,113200000.0
2009-06-03 20:37:00,1.2644,1.26465,1.2639,1.2639,100200000.0
2009-06-03 20:38:00,1.26395,1.26495,1.26375,1.26445,114600000.0
2009-06-03 20:39:00,1.26425,1.2657,1.2641,1.2657,96600000.0
2009-06-03 20:40:00,1.26565,1.26585,1.2645,1.26555,66600000.0
2009-06-03 20:41:00,1.26555,1.2659,1.26555,1.2658,57400000.0
2009-06-03 20:42:00,1.2658,1.26655,1.2649,1.2649,100200000.0
2009-06-03 20:43:00,1.2652,1.2655,1.26485,1.2655,59200000.0
2009-06-03 20:44:00,1.2655,1.2657,1.2651,1.2655,54800000.0
2009-06-03 20:45:00,1.2656,1.26625,1.26425,1.26425,94800000.0
2009-06-03 20:46:00,1.2647,1.26525,1.26335,1.2639,93000000.0
2009-06-03 20:47:00,1.264,1.2643,1.26285,1.26425,61200000.0
2009-06-03 20:48:00,1.2641,1.2643,1.26375,1.2639,45000000.0
2009-06-03 20:49:00,1.2639,1.26465,1.2638,1.2643,73000000.0
2009-06-03 20:50:00,1.26385,1.2643,1.26285,1.26375,108400000.0
2009-06-03 20:51:00,1.26375,1.26385,1.26265,1.2637,79200000.0
2009-06-03 20:52:00,1.26365,1.26365,1.26235,1.26325,107800000.0
2009-06-03 20:53:00,1.2634,1.2642,1.2634,1.2642,75200000.0
2009-06-03 20:54:00,1.26425,1.2647,1.2634,1.2639,49400000.0
2009-06-03 20:55:00,1.2637,1.2642,1.2633,1.2635,76000000.0
2009-06-03 20:56:00,1.26355,1.26395,1.26335,1.26395,33200000.0
2009-06-03 20:57:00,1.264,1.26415,1.2631,1.264,69000000.0
2009-06-03 20:58:00,1.26405,1.2645,1.2634,1.26375,31600000.0
2009-06-03 20:59:00,1.26375,1.26405,1.2627,1.26315,98400000.0
2009-06-03 21:00:00,1.26345,1.2637,1.2629,1.26315,47400000.0
2009-06-03 21:01:00,1.26325,1.26425,1.26325,1.2639,89600000.0
2009-06-03 21:02:00,1.26405,1.2644,1.2637,1.2637,108200000.0
2009-06-03 21:03:00,1.2637,1.26415,1.26115,1.2633,181800000.0
2009-06-03 21:04:00,1.2633,1.2633,1.2617,1.26225,91200000.0
2009-06-03 21:05:00,1.2624,1.2632,1.2624,1.2631,72000000.0
2009-06-03 21:06:00,1.2631,1.2631,1.26285,1.26285,14400000.0
2009-06-03 21:07:00,1.26295,1.2632,1.2622,1.26225,24000000.0
2009-06-03 21:08:00,1.26235,1.2625,1.26165,1.26215,45800000.0
2009-06-03 21:09:00,1.26225,1.26255,1.26225,1.2624,36800000.0
2009-06-03 21:10:00,1.2624,1.26305,1.26215,1.26305,78000000.0
2009-06-03 21:11:00,1.263,1.26335,1.2626,1.263,66400000.0
2009-06-03 21:12:00,1.263,1.2633,1.26155,1.26315,117400000.0
2009-06-03 21:13:00,1.2633,1.26395,1.26285,1.26395,55800000.0
2009-06-03 21:14:00,1.26395,1.2641,1.26265,1.26275,88000000.0
2009-06-03 21:15:00,1.2628,1.263,1.2621,1.2622,40000000.0
2009-06-03 21:16:00,1.26225,1.26305,1.2621,1.26305,47600000.0
2009-06-03 21:17:00,1.26295,1.2638,1.2628,1.2636,43200000.0
2009-06-03 21:18:00,1.2635,1.2637,1.26315,1.26345,54400000.0
2009-06-03 21:19:00,1.26345,1.2636,1.263,1.2632,49600000.0
2009-06-03 21:20:00,1.2631,1.2631,1.26285,1.26295,44800000.0
2009-06-03 21:21:00,1.26295,1.26315,1.2614,1.2619,158400000.0
2009-06-03 21:22:00,1.26195,1.26305,1.2617,1.26225,62400000.0
2009-06-03 21:23:00,1.26235,1.2628,1.26235,1.2628,17600000.0
2009-06-03 21:24:00,1.26275,1.26275,1.26255,1.2627,8000000.0
2009-06-03 21:25:00,1.26275,1.2628,1.2625,1.2625,20800000.0
2009-06-03 21:26:00,1.26235,1.26315,1.26165,1.26205,139800000.0
2009-06-03 21:27:00,1.26205,1.2635,1.26195,1.26305,63800000.0
2009-06-03 21:28:00,1.263,1.2634,1.2628,1.26285,58800000.0
2009-06-03 21:29:00,1.2627,1.2632,1.26225,1.26225,91200000.0
2009-06-03 21:30:00,1.2623,1.26315,1.26185,1.26315,68000000.0
2009-06-03 21:31:00,1.2633,1.2633,1.2631,1.2632,41600000.0
2009-06-03 21:32:00,1.2632,1.2633,1.2627,1.26285,67200000.0
2009-06-03 21:33:00,1.26285,1.26295,1.2621,1.2621,28800000.0
2009-06-03 21:34:00,1.26215,1.2624,1.26215,1.2622,60800000.0
2009-06-03 21:35:00,1.26225,1.26245,1.2614,1.2617,59600000.0
2009-06-03 21:36:00,1.2617,1.26335,1.26155,1.2629,67200000.0
2009-06-03 21:37:00,1.2631,1.2632,1.26265,1.2631,40000000.0
2009-06-03 21:38:00,1.2631,1.2635,1.26285,1.26295,49000000.0
2009-06-03 21:39:00,1.2635,1.26385,1.26305,1.2631,88000000.0
2009-06-03 21:40:00,1.2631,1.2638,1.263,1.26335,86400000.0
2009-06-03 21:41:00,1.26345,1.26365,1.2633,1.2634,75200000.0
2009-06-03 21:42:00,1.2635,1.26375,1.26295,1.26305,59200000.0
2009-06-03 21:43:00,1.26315,1.2633,1.2612,1.26135,122800000.0
2009-06-03 21:44:00,1.2615,1.2623,1.2615,1.2617,58800000.0
2009-06-03 21:45:00,1.26185,1.26325,1.26185,1.2631,117600000.0
2009-06-03 21:46:00,1.2631,1.26355,1.26275,1.2629,75200000.0
2009-06-03 21:47:00,1.2631,1.26335,1.2628,1.26295,44800000.0
2009-06-03 21:48:00,1.26295,1.2631,1.26255,1.26305,62200000.0
2009-06-03 21:49:00,1.26295,1.26335,1.26265,1.2627,52800000.0
2009-06-03 21:50:00,1.26295,1.26335,1.2627,1.26305,70400000.0
2009-06-03 21:51:00,1.2632,1.26375,1.2631,1.26355,46400000.0
2009-06-03 21:52:00,1.2634,1.2638,1.26245,1.26275,82800000.0
2009-06-03 21:53:00,1.2627,1.2627,1.26245,1.26245,27200000.0
2009-06-03 21:54:00,1.26245,1.2627,1.26245,1.26245,46400000.0
2009-06-03 21:55:00,1.2625,1.2625,1.26185,1.26205,42800000.0
2009-06-03 21:56:00,1.26235,1.26305,1.26235,1.2629,56000000.0
2009-06-03 21:57:00,1.2629,1.2634,1.2615,1.26185,90600000.0
2009-06-03 21:58:00,1.2619,1.2621,1.2609,1.26115,44800000.0
2009-06-03 21:59:00,1.26125,1.26165,1.2606,1.2608,52200000.0
2009-06-03 22:00:00,1.2609,1.26135,1.2601,1.26135,79600000.0
2009-06-03 22:01:00,1.26095,1.2618,1.26095,1.2618,36800000.0
2009-06-03 22:02:00,1.2619,1.2622,1.26065,1.26175,85600000.0
2009-06-03 22:03:00,1.2618,1.26285,1.2609,1.26265,64800000.0
2009-06-03 22:04:00,1.2626,1.2627,1.26125,1.26185,54400000.0
2009-06-03 22:05:00,1.26205,1.26205,1.2607,1.2617,52400000.0
2009-06-03 22:06:00,1.26145,1.2625,1.2612,1.26235,45200000.0
2009-06-03 22:07:00,1.26235,1.263,1.2622,1.2629,44800000.0
2009-06-03 22:08:00,1.2629,1.2629,1.2616,1.26195,66000000.0
2009-06-03 22:09:00,1.26245,1.26355,1.26225,1.2624,82000000.0
2009-06-03 22:10:00,1.26245,1.26245,1.26245,1.26245,1600000.0
2009-06-03 22:11:00,1.2624,1.2625,1.26195,1.26195,11200000.0
2009-06-03 22:12:00,1.2621,1.2636,1.2621,1.2629,52200000.0
2009-06-03 22:13:00,1.2628,1.26295,1.26155,1.26265,24400000.0
2009-06-03 22:14:00,1.2627,1.2628,1.2614,1.26175,27600000.0
2009-06-03 22:15:00,1.2618,1.26305,1.2618,1.26305,41600000.0
2009-06-03 22:16:00,1.26295,1.26345,1.2629,1.26325,20800000.0
2009-06-03 22:17:00,1.2633,1.2633,1.26255,1.26255,52800000.0
2009-06-03 22:18:00,1.26265,1.26295,1.26265,1.2627,18000000.0
2009-06-03 22:19:00,1.2627,1.26295,1.2623,1.2623,39000000.0
2009-06-03 22:20:00,1.26245,1.26245,1.26245,1.26245,1600000.0
2009-06-03 22:21:00,1.2625,1.26345,1.2623,1.2627,61400000.0
2009-06-03 22:22:00,1.2629,1.2634,1.2629,1.2634,21800000.0
2009-06-03 22:23:00,1.26315,1.26355,1.26315,1.26355,14600000.0
2009-06-03 22:24:00,1.2637,1.2638,1.26315,1.26345,36200000.0
2009-06-03 22:25:00,1.26325,1.26385,1.2632,1.26335,25000000.0
2009-06-03 22:26:00,1.2636,1.26385,1.2636,1.26385,11200000.0
2009-06-03 22:27:00,1.2638,1.2638,1.26335,1.26335,4800000.0
2009-06-03 22:28:00,1.26335,1.26335,1.2633,1.26335,8000000.0
2009-06-03 22:29:00,1.26235,1.26235,1.26235,1.26235,4800000.0
2009-06-03 22:30:00,1.26235,1.26265,1.26155,1.26265,41600000.0
2009-06-03 22:31:00,1.26295,1.26295,1.26135,1.2616,47200000.0
2009-06-03 22:32:00,1.2614,1.26245,1.26125,1.2624,35200000.0
2009-06-03 22:33:00,1.2625,1.2625,1.2624,1.2624,3200000.0
2009-06-03 22:34:00,1.2624,1.2624,1.2615,1.2618,21000000.0
2009-06-03 22:35:00,1.2618,1.2618,1.2611,1.2611,26600000.0
2009-06-03 22:36:00,1.26165,1.26215,1.26115,1.26215,51400000.0
2009-06-03 22:37:00,1.26195,1.26205,1.26045,1.2607,51200000.0
2009-06-03 22:38:00,1.26135,1.2617,1.26135,1.2614,7600000.0
2009-06-03 22:39:00,1.2605,1.26105,1.2605,1.2607,23600000.0
2009-06-03 22:40:00,1.2608,1.2612,1.2607,1.2608,15000000.0
2009-06-03 22:41:00,1.2608,1.261,1.26075,1.261,17600000.0
2009-06-03 22:42:00,1.26125,1.2616,1.26105,1.2616,16000000.0
2009-06-03 22:43:00,1.26235,1.26235,1.26205,1.26205,8000000.0
2009-06-03 22:44:00,1.26205,1.26235,1.26205,1.26205,27200000.0
2009-06-03 22:45:00,1.26195,1.26205,1.26125,1.26165,40000000.0
2009-06-03 22:46:00,1.2615,1.2615,1.26085,1.2611,6400000.0
2009-06-03 22:47:00,1.26105,1.26105,1.26105,1.26105,1600000.0
2009-06-03 22:48:00,1.261,1.261,1.261,1.261,1600000.0
2009-06-03 22:49:00,1.2611,1.2613,1.2611,1.26125,17600000.0
2009-06-03 22:50:00,1.26125,1.26155,1.26035,1.2607,20800000.0
2009-06-03 22:51:00,1.26075,1.26075,1.2595,1.25985,40800000.0
2009-06-03 22:52:00,1.26005,1.2604,1.25965,1.26035,29400000.0
2009-06-03 22:53:00,1.25995,1.2602,1.25975,1.2602,18200000.0
2009-06-03 22:54:00,1.26015,1.2604,1.26005,1.2604,16400000.0
2009-06-03 22:55:00,1.26055,1.26065,1.2602,1.26045,8200000.0
2009-06-03 22:56:00,1.26045,1.26045,1.2604,1.2604,10400000.0
2009-06-03 22:57:00,1.26045,1.26075,1.2602,1.26035,37600000.0
2009-06-03 22:58:00,1.2604,1.2617,1.26035,1.2613,34200000.0
2009-06-03 22:59:00,1.26135,1.26135,1.2599,1.2608,20200000.0
2009-06-03 23:00:00,1.26043,1.26072,1.26043,1.26072,3000000.0
2009-06-03 23:01:00,1.26053,1.26057,1.26053,1.26057,3000000.0
2009-06-03 23:02:00,1.26047,1.26047,1.26008,1.2602,3000000.0
2009-06-03 23:03:00,1.26095,1.2611,1.26095,1.2611,3000000.0
2009-06-03 23:04:00,1.26105,1.26135,1.26105,1.26135,4000000.0
2009-06-03 23:05:00,1.2615,1.26165,1.2613,1.26165,6000000.0
2009-06-03 23:06:00,1.2618,1.2618,1.26065,1.26105,19000000.0
2009-06-03 23:07:00,1.2616,1.2619,1.2612,1.26155,13400000.0
2009-06-03 23:08:00,1.26165,1.26205,1.26165,1.26165,12800000.0
2009-06-03 23:09:00,1.2619,1.26195,1.26165,1.2617,12400000.0
2009-06-03 23:10:00,1.2609,1.26098,1.2609,1.26098,3200000.0
2009-06-03 23:11:00,1.26185,1.26185,1.26185,1.26185,3200000.0
2009-06-03 23:12:00,1.26195,1.26195,1.26195,1.26195,1600000.0
2009-06-03 23:13:00,1.26195,1.26215,1.26195,1.26205,13200000.0
2009-06-03 23:14:00,1.26205,1.26215,1.2616,1.2618,42600000.0
2009-06-03 23:15:00,1.26165,1.26185,1.2616,1.26185,12200000.0
2009-06-03 23:16:00,1.26185,1.26185,1.26145,1.26145,2600000.0
2009-06-03 23:17:00,1.26155,1.26155,1.2602,1.26045,21200000.0
2009-06-03 23:18:00,1.2607,1.26085,1.26055,1.26085,12400000.0
2009-06-03 23:19:00,1.26085,1.26085,1.2605,1.26075,12800000.0
2009-06-03 23:20:00,1.2607,1.26105,1.2607,1.26105,4600000.0
2009-06-03 23:21:00,1.2613,1.2613,1.26105,1.26115,15800000.0
2009-06-03 23:22:00,1.2612,1.2615,1.2612,1.2615,17200000.0
2009-06-03 23:23:00,1.2615,1.26165,1.26145,1.26165,9800000.0
2009-06-03 23:24:00,1.2615,1.26155,1.26135,1.2614,18600000.0
2009-06-03 23:25:00,1.26145,1.2616,1.2614,1.26155,11200000.0
2009-06-03 23:26:00,1.26165,1.26165,1.2614,1.2615,23800000.0
2009-06-03 23:27:00,1.2615,1.2615,1.26125,1.26125,10200000.0
2009-06-03 23:28:00,1.2613,1.2618,1.26125,1.26135,24800000.0
2009-06-03 23:29:00,1.26145,1.2616,1.2612,1.2616,29800000.0
2009-06-03 23:30:00,1.2616,1.2617,1.26115,1.2614,22600000.0
2009-06-03 23:31:00,1.26155,1.2618,1.26155,1.2618,11800000.0
2009-06-03 23:32:00,1.2617,1.26185,1.26165,1.26185,25800000.0
2009-06-03 23:34:00,1.2616,1.26165,1.2609,1.2614,18000000.0
2009-06-03 23:35:00,1.2612,1.2612,1.26105,1.26115,7400000.0
2009-06-03 23:36:00,1.2614,1.26225,1.26075,1.262,47600000.0
2009-06-03 23:37:00,1.26065,1.263,1.26055,1.2616,65000000.0
2009-06-03 23:38:00,1.2608,1.2611,1.26065,1.261,22800000.0
2009-06-03 23:39:00,1.2611,1.26125,1.2608,1.26125,26800000.0
2009-06-03 23:40:00,1.2613,1.26175,1.26115,1.26155,34000000.0
2009-06-03 23:41:00,1.2615,1.26175,1.26145,1.26155,8600000.0
2009-06-03 23:42:00,1.26145,1.2631,1.26105,1.26175,38400000.0
2009-06-03 23:43:00,1.26225,1.2625,1.26195,1.2625,13800000.0
2009-06-03 23:44:00,1.2624,1.26305,1.2621,1.2622,31600000.0
2009-06-03 23:45:00,1.26235,1.26235,1.2615,1.2618,8000000.0
2009-06-03 23:46:00,1.26235,1.2625,1.26095,1.26165,36200000.0
2009-06-03 23:47:00,1.26165,1.26195,1.2612,1.2615,19400000.0
2009-06-03 23:48:00,1.2613,1.26155,1.2613,1.26155,4800000.0
2009-06-03 23:49:00,1.2619,1.2619,1.2616,1.2616,5800000.0
2009-06-03 23:50:00,1.26185,1.26255,1.26185,1.26255,10000000.0
2009-06-03 23:51:00,1.26255,1.26285,1.26255,1.26285,6400000.0
2009-06-03 23:52:00,1.26285,1.2633,1.2627,1.2632,18600000.0
2009-06-03 23:53:00,1.2633,1.2634,1.2633,1.2634,4800000.0
2009-06-03 23:54:00,1.2634,1.2641,1.2634,1.2636,35200000.0
2009-06-03 23:55:00,1.2636,1.26385,1.26105,1.2619,80800000.0
2009-06-03 23:56:00,1.2619,1.2626,1.2618,1.2626,20000000.0
2009-06-03 23:57:00,1.2627,1.2639,1.26265,1.2635,70600000.0
2009-06-03 23:58:00,1.26345,1.2646,1.26335,1.2637,86800000.0
2009-06-03 23:59:00,1.2637,1.2637,1.26205,1.26255,39200000.0
2009-06-04 00:00:00,1.26255,1.26265,1.2618,1.2622,32000000.0
2009-06-04 00:01:00,1.26155,1.2618,1.26155,1.26175,8200000.0
2009-06-04 00:02:00,1.26175,1.2623,1.2617,1.2623,31800000.0
2009-06-04 00:03:00,1.26245,1.2627,1.26245,1.26245,24800000.0
2009-06-04 00:04:00,1.26245,1.2625,1.26155,1.26205,39800000.0
2009-06-04 00:05:00,1.26225,1.2629,1.26225,1.26265,9000000.0
2009-06-04 00:06:00,1.26265,1.26265,1.2618,1.262,19200000.0
2009-06-04 00:07:00,1.2618,1.26185,1.26145,1.26145,6400000.0
2009-06-04 00:08:00,1.2616,1.2619,1.2615,1.2619,10600000.0
2009-06-04 00:09:00,1.2618,1.2622,1.26145,1.2618,48000000.0
2009-06-04 00:10:00,1.2616,1.26185,1.26145,1.26185,10800000.0
2009-06-04 00:11:00,1.2619,1.26195,1.26155,1.2616,21600000.0
2009-06-04 00:12:00,1.2616,1.2616,1.26155,1.26155,3200000.0
2009-06-04 00:13:00,1.26155,1.26155,1.2615,1.2615,3200000.0
2009-06-04 00:14:00,1.26145,1.26165,1.26145,1.2616,30200000.0
2009-06-04 00:15:00,1.2617,1.26225,1.2614,1.26165,39000000.0
2009-06-04 00:16:00,1.26165,1.2621,1.26165,1.2621,15600000.0
2009-06-04 00:17:00,1.26215,1.26215,1.2618,1.26195,19000000.0
2009-06-04 00:18:00,1.262,1.2621,1.262,1.2621,3000000.0
2009-06-04 00:19:00,1.2621,1.26215,1.262,1.2621,14200000.0
2009-06-04 00:20:00,1.2621,1.2621,1.2619,1.26205,26400000.0
2009-06-04 00:21:00,1.2621,1.2621,1.26175,1.26175,19200000.0
2009-06-04 00:22:00,1.2618,1.26195,1.2618,1.26195,12600000.0
2009-06-04 00:23:00,1.26195,1.26225,1.26155,1.2618,35200000.0
2009-06-04 00:24:00,1.26088,1.26088,1.26084,1.26084,9800000.0
2009-06-04 00:25:00,1.2619,1.26205,1.2619,1.26205,9800000.0
2009-06-04 00:26:00,1.26205,1.2621,1.2617,1.2621,10200000.0
2009-06-04 00:27:00,1.26195,1.26195,1.26175,1.2618,14400000.0
2009-06-04 00:28:00,1.26175,1.26185,1.26175,1.26175,20000000.0
2009-06-04 00:29:00,1.2617,1.26175,1.26165,1.26175,11800000.0
2009-06-04 00:30:00,1.2618,1.2625,1.26175,1.26225,26000000.0
2009-06-04 00:31:00,1.2622,1.2622,1.26095,1.2612,14200000.0
2009-06-04 00:32:00,1.2614,1.26145,1.26095,1.26095,12400000.0
2009-06-04 00:33:00,1.261,1.26135,1.26075,1.26135,12800000.0
2009-06-04 00:34:00,1.2615,1.2616,1.2608,1.2616,12400000.0
2009-06-04 00:35:00,1.2616,1.2616,1.26045,1.2614,33400000.0
2009-06-04 00:36:00,1.2614,1.2622,1.26125,1.2613,14400000.0
2009-06-04 00:37:00,1.2613,1.2624,1.2613,1.26195,53800000.0
2009-06-04 00:38:00,1.26155,1.2616,1.26085,1.26115,27200000.0
2009-06-04 00:39:00,1.26115,1.26225,1.26115,1.26175,30800000.0
2009-06-04 00:40:00,1.2618,1.26195,1.2618,1.26195,6000000.0
2009-06-04 00:41:00,1.26205,1.26205,1.26065,1.2616,24000000.0
2009-06-04 00:42:00,1.26135,1.26225,1.2613,1.26225,10000000.0
2009-06-04 00:43:00,1.2624,1.26255,1.2622,1.2624,14400000.0
2009-06-04 00:44:00,1.2624,1.26265,1.262,1.26255,19800000.0
2009-06-04 00:45:00,1.26305,1.2631,1.26155,1.262,72600000.0
2009-06-04 00:46:00,1.26145,1.26255,1.2614,1.26205,78400000.0
2009-06-04 00:47:00,1.26215,1.26215,1.2616,1.2616,25200000.0
2009-06-04 00:48:00,1.26165,1.26245,1.2616,1.2622,38800000.0
2009-06-04 00:49:00,1.2623,1.2624,1.2623,1.2624,2000000.0
2009-06-04 00:50:00,1.2623,1.26275,1.26195,1.2625,31200000.0
2009-06-04 00:51:00,1.2626,1.2626,1.2619,1.26205,12400000.0
2009-06-04 00:52:00,1.262,1.26275,1.2612,1.2625,69600000.0
2009-06-04 00:53:00,1.26255,1.26255,1.2621,1.26225,19200000.0
2009-06-04 00:54:00,1.26215,1.2624,1.26205,1.2624,6600000.0
2009-06-04 00:55:00,1.2623,1.26235,1.26205,1.26205,12400000.0
2009-06-04 00:56:00,1.2622,1.2627,1.2621,1.2622,14800000.0
2009-06-04 00:57:00,1.26225,1.26235,1.2622,1.26235,20200000.0
2009-06-04 00:58:00,1.2627,1.26335,1.2627,1.2633,10600000.0
2009-06-04 00:59:00,1.26265,1.263,1.2615,1.26295,52600000.0
2009-06-04 01:00:00,1.263,1.26315,1.26275,1.2628,22400000.0
2009-06-04 01:01:00,1.26275,1.26295,1.2625,1.26295,13200000.0
2009-06-04 01:02:00,1.26305,1.2638,1.2624,1.26305,81100000.0
2009-06-04 01:03:00,1.2629,1.2633,1.26265,1.26295,28400000.0
2009-06-04 01:04:00,1.26285,1.26295,1.2624,1.26255,28400000.0
2009-06-04 01:05:00,1.26255,1.26265,1.26235,1.2626,16600000.0
2009-06-04 01:06:00,1.2626,1.2626,1.26225,1.2624,8000000.0
2009-06-04 01:07:00,1.26235,1.2627,1.26235,1.2626,19400000.0
2009-06-04 01:08:00,1.2626,1.2626,1.2624,1.2624,8600000.0
2009-06-04 01:09:00,1.2624,1.2631,1.2624,1.2631,19400000.0
2009-06-04 01:10:00,1.26315,1.26365,1.263,1.2632,40600000.0
2009-06-04 01:11:00,1.26325,1.26395,1.2632,1.26385,58600000.0
2009-06-04 01:12:00,1.26395,1.264,1.26365,1.264,19200000.0
2009-06-04 01:13:00,1.26385,1.26435,1.2638,1.2642,68200000.0
2009-06-04 01:14:00,1.2644,1.2644,1.2642,1.2642,7200000.0
2009-06-04 01:15:00,1.26435,1.2645,1.26435,1.26445,20200000.0
2009-06-04 01:16:00,1.2647,1.2647,1.2638,1.2642,50600000.0
2009-06-04 01:17:00,1.2643,1.26435,1.2639,1.2643,29400000.0
2009-06-04 01:18:00,1.2643,1.2643,1.26425,1.26425,6000000.0
2009-06-04 01:19:00,1.26425,1.26465,1.264,1.2644,93400000.0
2009-06-04 01:20:00,1.2643,1.2643,1.26355,1.2638,20000000.0
2009-06-04 01:21:00,1.26385,1.26395,1.26385,1.26385,8600000.0
2009-06-04 01:22:00,1.26375,1.26385,1.26355,1.2637,42600000.0
2009-06-04 01:23:00,1.26365,1.264,1.2636,1.2639,26400000.0
2009-06-04 01:24:00,1.26385,1.26385,1.2636,1.2637,22200000.0
2009-06-04 01:25:00,1.26375,1.2644,1.26375,1.2642,24600000.0
2009-06-04 01:26:00,1.26425,1.2643,1.26415,1.2643,16200000.0
2009-06-04 01:27:00,1.26435,1.26435,1.26365,1.2643,41000000.0
2009-06-04 01:28:00,1.26425,1.2643,1.2641,1.2643,13000000.0
2009-06-04 01:29:00,1.26415,1.26415,1.2641,1.2641,6000000.0
2009-06-04 01:30:00,1.2642,1.26425,1.26375,1.2638,58400000.0
2009-06-04 01:31:00,1.2638,1.2638,1.2634,1.26365,46800000.0
2009-06-04 01:32:00,1.26365,1.26415,1.26365,1.26415,15400000.0
2009-06-04 01:33:00,1.26415,1.2645,1.2637,1.2643,54800000.0
2009-06-04 01:34:00,1.26405,1.26435,1.2638,1.264,9600000.0
2009-06-04 01:35:00,1.264,1.26445,1.26385,1.26445,28000000.0
2009-06-04 01:36:00,1.2645,1.2645,1.26335,1.26335,13800000.0
2009-06-04 01:37:00,1.2634,1.2634,1.2628,1.26285,23400000.0
2009-06-04 01:38:00,1.2629,1.2629,1.26255,1.26285,25000000.0
2009-06-04 01:39:00,1.2629,1.2637,1.2628,1.2635,54200000.0
2009-06-04 01:40:00,1.2635,1.26355,1.26335,1.26335,13200000.0
2009-06-04 01:41:00,1.2633,1.26345,1.26175,1.2629,78800000.0
2009-06-04 01:42:00,1.26305,1.2631,1.2616,1.26295,104200000.0
2009-06-04 01:43:00,1.26305,1.26305,1.2623,1.26275,26600000.0
2009-06-04 01:44:00,1.26275,1.2628,1.2622,1.2622,19600000.0
2009-06-04 01:45:00,1.26235,1.2628,1.26235,1.26265,39200000.0
2009-06-04 01:46:00,1.2627,1.26295,1.2612,1.26205,100200000.0
2009-06-04 01:47:00,1.2618,1.26265,1.26165,1.26205,38800000.0
2009-06-04 01:48:00,1.2619,1.2629,1.2615,1.26265,30000000.0
2009-06-04 01:49:00,1.2626,1.26275,1.26145,1.26165,57800000.0
2009-06-04 01:50:00,1.2618,1.26265,1.2615,1.26215,57000000.0
2009-06-04 01:51:00,1.26235,1.26235,1.26205,1.26205,16400000.0
2009-06-04 01:52:00,1.26195,1.263,1.2619,1.26275,102400000.0
2009-06-04 01:53:00,1.2628,1.26305,1.26265,1.26265,57400000.0
2009-06-04 01:54:00,1.2627,1.2627,1.26205,1.26235,54400000.0
2009-06-04 01:55:00,1.2622,1.26285,1.2621,1.2626,65600000.0
2009-06-04 01:56:00,1.26255,1.2636,1.26235,1.26285,31600000.0
2009-06-04 01:57:00,1.26305,1.26325,1.2627,1.2628,37200000.0
2009-06-04 01:58:00,1.26285,1.26345,1.26255,1.2626,43800000.0
2009-06-04 01:59:00,1.2626,1.26335,1.262,1.26335,33200000.0
2009-06-04 02:00:00,1.2634,1.2642,1.26285,1.26315,72200000.0
2009-06-04 02:01:00,1.26425,1.26425,1.2633,1.2633,83200000.0
2009-06-04 02:02:00,1.26325,1.2638,1.26325,1.2638,33600000.0
2009-06-04 02:03:00,1.26385,1.2643,1.2634,1.2636,38600000.0
2009-06-04 02:04:00,1.26365,1.2637,1.26325,1.26335,10200000.0
2009-06-04 02:05:00,1.26335,1.26375,1.26295,1.2631,35400000.0
2009-06-04 02:06:00,1.26305,1.26345,1.26265,1.26325,42400000.0
2009-06-04 02:07:00,1.2632,1.26345,1.26315,1.26315,21200000.0
2009-06-04 02:08:00,1.26305,1.26305,1.2627,1.26285,10200000.0
2009-06-04 02:09:00,1.2629,1.26305,1.2629,1.26295,18200000.0
2009-06-04 02:10:00,1.263,1.2637,1.2617,1.2622,118400000.0
2009-06-04 02:11:00,1.26215,1.26305,1.26195,1.26195,74000000.0
2009-06-04 02:12:00,1.26205,1.2625,1.26165,1.26245,41000000.0
2009-06-04 02:13:00,1.2626,1.26305,1.26225,1.2627,86600000.0
2009-06-04 02:14:00,1.2627,1.2631,1.26255,1.26295,25600000.0
2009-06-04 02:15:00,1.26305,1.2637,1.26265,1.2632,80400000.0
2009-06-04 02:16:00,1.2629,1.2629,1.2622,1.26235,18800000.0
2009-06-04 02:17:00,1.26225,1.26245,1.2618,1.26245,30800000.0
2009-06-04 02:18:00,1.26255,1.2631,1.2623,1.26255,83400000.0
2009-06-04 02:19:00,1.26235,1.26245,1.26125,1.2617,119800000.0
2009-06-04 02:20:00,1.26155,1.26265,1.2615,1.26185,104400000.0
2009-06-04 02:21:00,1.2618,1.2619,1.26155,1.2618,88200000.0
2009-06-04 02:22:00,1.2619,1.2619,1.26085,1.2616,59200000.0
2009-06-04 02:23:00,1.26165,1.2623,1.2614,1.26185,85400000.0
2009-06-04 02:24:00,1.26185,1.26195,1.2614,1.2615,75600000.0
2009-06-04 02:25:00,1.2615,1.26195,1.2615,1.2617,49200000.0
2009-06-04 02:26:00,1.26185,1.26185,1.2613,1.26175,38200000.0
2009-06-04 02:27:00,1.26155,1.26195,1.26125,1.2617,44600000.0
2009-06-04 02:28:00,1.2618,1.26235,1.2618,1.2622,73800000.0
2009-06-04 02:29:00,1.26215,1.26285,1.2621,1.26285,41800000.0
2009-06-04 02:30:00,1.2625,1.26255,1.2617,1.26225,74600000.0
2009-06-04 02:31:00,1.2624,1.2626,1.26195,1.2622,36600000.0
2009-06-04 02:32:00,1.2622,1.26255,1.26195,1.26205,71200000.0
2009-06-04 02:33:00,1.2621,1.2623,1.2616,1.2623,26600000.0
2009-06-04 02:34:00,1.26225,1.26225,1.262,1.26215,21600000.0
2009-06-04 02:35:00,1.26215,1.2632,1.2618,1.26265,114800000.0
2009-06-04 02:36:00,1.2627,1.2629,1.26215,1.26245,32800000.0
2009-06-04 02:37:00,1.26255,1.26255,1.2623,1.26235,18000000.0
2009-06-04 02:38:00,1.2624,1.2625,1.2617,1.26205,30000000.0
2009-06-04 02:39:00,1.26205,1.26205,1.26185,1.262,21200000.0
2009-06-04 02:40:00,1.26175,1.2623,1.2613,1.2623,47600000.0
2009-06-04 02:41:00,1.2622,1.26255,1.26205,1.26235,25200000.0
2009-06-04 02:42:00,1.26245,1.2626,1.2622,1.26225,16000000.0
2009-06-04 02:43:00,1.26225,1.26235,1.2617,1.2621,64200000.0
2009-06-04 02:44:00,1.26225,1.26225,1.26155,1.2618,74400000.0
2009-06-04 02:45:00,1.2618,1.26265,1.2611,1.262,91200000.0
2009-06-04 02:46:00,1.26215,1.26255,1.26155,1.26155,51600000.0
2009-06-04 02:47:00,1.2615,1.26225,1.26145,1.2621,59600000.0
2009-06-04 02:48:00,1.2621,1.2624,1.2621,1.26235,19600000.0
2009-06-04 02:49:00,1.2625,1.26285,1.2614,1.2621,53000000.0
2009-06-04 02:50:00,1.26225,1.2623,1.26205,1.2623,19400000.0
2009-06-04 02:51:00,1.2624,1.26245,1.262,1.262,29000000.0
2009-06-04 02:52:00,1.26215,1.2629,1.26215,1.26285,28000000.0
2009-06-04 02:53:00,1.26285,1.26285,1.26155,1.26225,78000000.0
2009-06-04 02:54:00,1.2623,1.2627,1.26175,1.262,45600000.0
2009-06-04 02:55:00,1.26185,1.263,1.26185,1.26215,66800000.0
2009-06-04 02:56:00,1.26205,1.26275,1.26205,1.26245,54000000.0
2009-06-04 02:57:00,1.26255,1.263,1.262,1.2626,67200000.0
2009-06-04 02:58:00,1.2625,1.2628,1.2623,1.2628,32600000.0
2009-06-04 02:59:00,1.2628,1.26295,1.26265,1.2627,54000000.0
2009-06-04 03:00:00,1.2626,1.263,1.26175,1.26275,47200000.0
2009-06-04 03:01:00,1.263,1.26305,1.2625,1.26265,28800000.0
2009-06-04 03:02:00,1.26265,1.26265,1.26135,1.26145,45400000.0
2009-06-04 03:03:00,1.2614,1.26315,1.2613,1.26295,55200000.0
2009-06-04 03:04:00,1.26305,1.26315,1.262,1.262,17400000.0
2009-06-04 03:05:00,1.262,1.2622,1.26175,1.2622,22600000.0
2009-06-04 03:06:00,1.2623,1.26255,1.262,1.2621,34000000.0
2009-06-04 03:07:00,1.262,1.26225,1.2619,1.26225,19000000.0
2009-06-04 03:08:00,1.26215,1.26245,1.262,1.2621,28400000.0
2009-06-04 03:09:00,1.26205,1.263,1.2618,1.2624,35600000.0
2009-06-04 03:10:00,1.2624,1.2624,1.26195,1.26195,20600000.0
2009-06-04 03:11:00,1.26195,1.2623,1.26195,1.2623,15400000.0
2009-06-04 03:12:00,1.26225,1.2626,1.26185,1.26235,52600000.0
2009-06-04 03:13:00,1.2624,1.26255,1.2618,1.26205,92400000.0
2009-06-04 03:14:00,1.262,1.2621,1.26165,1.26165,30800000.0
2009-06-04 03:15:00,1.26175,1.26195,1.26165,1.2618,47200000.0
2009-06-04 03:16:00,1.2617,1.26185,1.2615,1.26175,10400000.0
2009-06-04 03:17:00,1.2619,1.26225,1.26185,1.26225,16400000.0
2009-06-04 03:18:00,1.2624,1.2624,1.2617,1.26185,41000000.0
2009-06-04 03:19:00,1.26195,1.26225,1.26175,1.26225,31400000.0
2009-06-04 03:20:00,1.2623,1.2626,1.2622,1.26255,44600000.0
2009-06-04 03:21:00,1.2626,1.2626,1.26085,1.26175,60000000.0
2009-06-04 03:22:00,1.26175,1.26185,1.26155,1.26175,15600000.0
2009-06-04 03:23:00,1.26165,1.26165,1.2611,1.26125,31800000.0
2009-06-04 03:24:00,1.2613,1.2616,1.26085,1.2616,27800000.0
2009-06-04 03:25:00,1.26165,1.2624,1.26165,1.2622,38000000.0
2009-06-04 03:26:00,1.2621,1.2621,1.26205,1.26205,8000000.0
2009-06-04 03:27:00,1.26195,1.262,1.26185,1.262,18000000.0
2009-06-04 03:28:00,1.26205,1.26205,1.26175,1.2619,17200000.0
2009-06-04 03:29:00,1.2619,1.2624,1.2614,1.26195,190000000.0
2009-06-04 03:30:00,1.26195,1.2625,1.2591,1.26,397600000.0
2009-06-04 03:31:00,1.2602,1.261,1.2601,1.2607,142200000.0
2009-06-04 03:32:00,1.2608,1.2611,1.2605,1.261,65800000.0
2009-06-04 03:33:00,1.26115,1.2613,1.2608,1.2613,53200000.0
2009-06-04 03:34:00,1.2614,1.26175,1.26095,1.26175,152600000.0
2009-06-04 03:35:00,1.262,1.26245,1.261,1.261,81800000.0
2009-06-04 03:36:00,1.26105,1.26115,1.26055,1.2609,53400000.0
2009-06-04 03:37:00,1.26115,1.2618,1.2607,1.2613,87400000.0
2009-06-04 03:38:00,1.2614,1.2626,1.26135,1.2619,120000000.0
2009-06-04 03:39:00,1.26195,1.2622,1.26165,1.26205,115800000.0
2009-06-04 03:40:00,1.26215,1.26225,1.26165,1.26175,73200000.0
2009-06-04 03:41:00,1.2618,1.2625,1.26175,1.26245,71800000.0
2009-06-04 03:42:00,1.26255,1.2629,1.26255,1.2629,35000000.0
2009-06-04 03:43:00,1.26285,1.26305,1.26205,1.26215,72800000.0
2009-06-04 03:44:00,1.26225,1.2624,1.26215,1.2624,19800000.0
2009-06-04 03:45:00,1.26255,1.26295,1.26235,1.2628,88800000.0
2009-06-04 03:46:00,1.2628,1.26295,1.2613,1.2614,60200000.0
2009-06-04 03:47:00,1.26175,1.26185,1.2607,1.2607,42400000.0
2009-06-04 03:48:00,1.2609,1.2614,1.2609,1.2611,56200000.0
2009-06-04 03:49:00,1.2611,1.2612,1.26075,1.26075,41000000.0
2009-06-04 03:50:00,1.26065,1.26195,1.26065,1.26105,70800000.0
2009-06-04 03:51:00,1.2613,1.2623,1.261,1.2623,47200000.0
2009-06-04 03:52:00,1.2623,1.26235,1.262,1.2621,41600000.0
2009-06-04 03:53:00,1.2622,1.26315,1.26095,1.26315,86000000.0
2009-06-04 03:54:00,1.2627,1.26335,1.2617,1.2623,73800000.0
2009-06-04 03:55:00,1.26245,1.2627,1.26175,1.2619,112800000.0
2009-06-04 03:56:00,1.262,1.262,1.26135,1.26145,53600000.0
2009-06-04 03:57:00,1.26155,1.2628,1.26155,1.2626,81000000.0
2009-06-04 03:58:00,1.2626,1.2637,1.2622,1.26285,117000000.0
2009-06-04 03:59:00,1.2628,1.26315,1.26255,1.26315,48400000.0
2009-06-04 04:00:00,1.26315,1.2634,1.26285,1.2631,67800000.0
2009-06-04 04:01:00,1.2631,1.264,1.2627,1.26345,150600000.0
2009-06-04 04:02:00,1.2633,1.26375,1.2627,1.26365,134600000.0
2009-06-04 04:03:00,1.2637,1.2638,1.2628,1.263,86000000.0
2009-06-04 04:04:00,1.26295,1.2634,1.2628,1.26335,86400000.0
2009-06-04 04:05:00,1.26425,1.26425,1.26305,1.26405,70400000.0
2009-06-04 04:06:00,1.26395,1.26405,1.2633,1.2636,84800000.0
2009-06-04 04:07:00,1.2636,1.264,1.2636,1.26375,73000000.0
2009-06-04 04:08:00,1.2638,1.2639,1.26335,1.2638,28400000.0
2009-06-04 04:09:00,1.26385,1.26405,1.2637,1.2639,51200000.0
2009-06-04 04:10:00,1.26405,1.26415,1.26365,1.26375,93200000.0
2009-06-04 04:11:00,1.2638,1.26435,1.2638,1.2642,74000000.0
2009-06-04 04:12:00,1.26415,1.26455,1.26415,1.26435,74000000.0
2009-06-04 04:13:00,1.26445,1.26485,1.26425,1.2645,74800000.0
2009-06-04 04:14:00,1.26445,1.26455,1.2633,1.26385,81600000.0
2009-06-04 04:15:00,1.2639,1.26415,1.2638,1.26385,34200000.0
2009-06-04 04:16:00,1.26385,1.26385,1.2638,1.2638,13600000.0
2009-06-04 04:17:00,1.2637,1.26445,1.26365,1.26385,47800000.0
2009-06-04 04:18:00,1.26385,1.26405,1.26385,1.26405,19800000.0
2009-06-04 04:19:00,1.26415,1.26445,1.26385,1.26425,21200000.0
2009-06-04 04:20:00,1.2643,1.26465,1.264,1.2644,37600000.0
2009-06-04 04:21:00,1.2645,1.26485,1.2644,1.26475,25400000.0
2009-06-04 04:22:00,1.2649,1.265,1.26385,1.26385,57200000.0
2009-06-04 04:23:00,1.2639,1.26425,1.2639,1.26415,39800000.0
2009-06-04 04:24:00,1.26405,1.26425,1.2639,1.26415,33400000.0
2009-06-04 04:25:00,1.26405,1.2642,1.26385,1.2642,25800000.0
2009-06-04 04:26:00,1.26435,1.26465,1.2642,1.26445,28600000.0
2009-06-04 04:27:00,1.26455,1.26455,1.26415,1.2644,24400000.0
2009-06-04 04:28:00,1.2643,1.26435,1.2636,1.2636,57800000.0
2009-06-04 04:29:00,1.2638,1.2657,1.26365,1.2652,107800000.0
2009-06-04 04:30:00,1.2646,1.2669,1.26295,1.2658,179800000.0
2009-06-04 04:31:00,1.2659,1.26705,1.2649,1.26625,187400000.0
2009-06-04 04:32:00,1.2664,1.26695,1.2661,1.26675,78600000.0
2009-06-04 04:33:00,1.26675,1.2672,1.26645,1.267,97400000.0
2009-06-04 04:34:00,1.26695,1.26925,1.26695,1.2676,99600000.0
2009-06-04 04:35:00,1.2676,1.27105,1.26705,1.27105,177800000.0
2009-06-04 04:36:00,1.26985,1.2711,1.26725,1.26865,79800000.0
2009-06-04 04:37:00,1.26835,1.27195,1.26835,1.26995,149600000.0
2009-06-04 04:38:00,1.26985,1.26985,1.26815,1.26895,120000000.0
2009-06-04 04:39:00,1.2692,1.2692,1.2688,1.26905,62400000.0
2009-06-04 04:40:00,1.26905,1.27045,1.26845,1.26865,98200000.0
2009-06-04 04:41:00,1.26925,1.2703,1.26925,1.27025,59000000.0
2009-06-04 04:42:00,1.2703,1.2704,1.26925,1.26955,78000000.0
2009-06-04 04:43:00,1.26945,1.2698,1.26875,1.26875,45600000.0
2009-06-04 04:44:00,1.2696,1.2697,1.2689,1.2689,54600000.0
2009-06-04 04:45:00,1.2693,1.26955,1.2689,1.26925,91400000.0
2009-06-04 04:46:00,1.2693,1.26955,1.2687,1.26955,105200000.0
2009-06-04 04:47:00,1.2694,1.2697,1.2689,1.26915,72600000.0
2009-06-04 04:48:00,1.2692,1.26945,1.26905,1.2693,57800000.0
2009-06-04 04:49:00,1.26895,1.2691,1.2681,1.2686,116600000.0
2009-06-04 04:50:00,1.26865,1.2691,1.26865,1.2689,113000000.0
2009-06-04 04:51:00,1.26895,1.26895,1.2689,1.26895,14000000.0
2009-06-04 04:52:00,1.26905,1.2695,1.2687,1.2694,93000000.0
2009-06-04 04:53:00,1.26945,1.2696,1.26895,1.26915,73600000.0
2009-06-04 04:54:00,1.26915,1.26975,1.2691,1.26935,26000000.0
2009-06-04 04:55:00,1.26945,1.26945,1.26905,1.2692,15600000.0
2009-06-04 04:56:00,1.2692,1.2692,1.2691,1.2691,5200000.0
2009-06-04 04:57:00,1.26915,1.26935,1.2689,1.26915,56000000.0
2009-06-04 04:58:00,1.2692,1.2692,1.2686,1.2689,57000000.0
2009-06-04 04:59:00,1.2688,1.26925,1.26825,1.26855,93800000.0
2009-06-04 05:00:00,1.26855,1.26855,1.26845,1.26845,15600000.0
2009-06-04 05:01:00,1.2685,1.26855,1.2679,1.26825,107000000.0
2009-06-04 05:02:00,1.26835,1.2684,1.26835,1.2684,9800000.0
2009-06-04 05:03:00,1.2686,1.2686,1.2684,1.2684,25600000.0
2009-06-04 05:04:00,1.2684,1.2684,1.26775,1.26775,51400000.0
2009-06-04 05:05:00,1.26775,1.2679,1.26755,1.2678,24600000.0
2009-06-04 05:06:00,1.2678,1.2678,1.26765,1.26775,14800000.0
2009-06-04 05:07:00,1.26775,1.2678,1.26765,1.2678,11000000.0
2009-06-04 05:08:00,1.2678,1.268,1.2678,1.26795,21000000.0
2009-06-04 05:09:00,1.26795,1.268,1.26775,1.2678,29200000.0
2009-06-04 05:10:00,1.26795,1.268,1.26795,1.26795,10800000.0
2009-06-04 05:11:00,1.26805,1.26855,1.268,1.26855,14000000.0
2009-06-04 05:12:00,1.2688,1.2688,1.2685,1.2687,17000000.0
2009-06-04 05:13:00,1.2687,1.2687,1.2682,1.2682,40400000.0
2009-06-04 05:14:00,1.26835,1.26855,1.2683,1.26845,40800000.0
2009-06-04 05:15:00,1.2683,1.2683,1.2679,1.268,30000000.0
2009-06-04 05:16:00,1.26815,1.26815,1.26755,1.26795,44200000.0
2009-06-04 05:17:00,1.26805,1.26835,1.26805,1.26825,17600000.0
2009-06-04 05:18:00,1.26825,1.26825,1.2682,1.2682,7200000.0
2009-06-04 05:19:00,1.268,1.2684,1.268,1.2684,24000000.0
2009-06-04 05:20:00,1.2684,1.2687,1.2684,1.2686,12800000.0
2009-06-04 05:21:00,1.2682,1.2682,1.26795,1.2681,16800000.0
2009-06-04 05:22:00,1.268,1.268,1.26775,1.2679,10400000.0
2009-06-04 05:23:00,1.2679,1.2679,1.2679,1.2679,2200000.0
2009-06-04 05:24:00,1.2679,1.2679,1.26775,1.2679,8200000.0
2009-06-04 05:25:00,1.26785,1.2681,1.2678,1.26805,10400000.0
2009-06-04 05:26:00,1.2681,1.2683,1.26795,1.26795,20400000.0
2009-06-04 05:27:00,1.2679,1.26815,1.26755,1.26815,26400000.0
2009-06-04 05:28:00,1.26805,1.2685,1.26795,1.26795,25400000.0
2009-06-04 05:29:00,1.2683,1.26835,1.26795,1.268,16600000.0
2009-06-04 05:30:00,1.268,1.26825,1.26775,1.268,37200000.0
2009-06-04 05:31:00,1.268,1.268,1.2679,1.2679,16200000.0
2009-06-04 05:32:00,1.26785,1.26795,1.26785,1.26795,3000000.0
2009-06-04 05:33:00,1.26785,1.26785,1.26775,1.2678,7200000.0
2009-06-04 05:34:00,1.2679,1.2682,1.2679,1.2682,8200000.0
2009-06-04 05:35:00,1.2682,1.2682,1.2682,1.2682,2400000.0
2009-06-04 05:36:00,1.26825,1.2687,1.2682,1.2685,27200000.0
2009-06-04 05:37:00,1.26855,1.26895,1.2683,1.2685,23200000.0
2009-06-04 05:38:00,1.26845,1.26845,1.26795,1.2683,45800000.0
2009-06-04 05:39:00,1.26835,1.26855,1.26835,1.26855,8800000.0
2009-06-04 05:40:00,1.26855,1.26855,1.26855,1.26855,3400000.0
2009-06-04 05:41:00,1.2685,1.26875,1.2685,1.26875,13800000.0
2009-06-04 05:42:00,1.26885,1.26915,1.26865,1.2691,44200000.0
2009-06-04 05:43:00,1.26915,1.26915,1.26855,1.2686,56400000.0
2009-06-04 05:44:00,1.26865,1.26865,1.2682,1.26835,40000000.0
2009-06-04 05:45:00,1.26835,1.2685,1.2683,1.26835,16600000.0
2009-06-04 05:46:00,1.26815,1.2683,1.26805,1.2682,18600000.0
2009-06-04 05:47:00,1.26815,1.26835,1.2681,1.26825,8000000.0
2009-06-04 05:48:00,1.2682,1.2682,1.2681,1.26815,12200000.0
2009-06-04 05:49:00,1.2672,1.26772,1.26698,1.26765,142400000.0
2009-06-04 05:50:00,1.26805,1.26805,1.2676,1.2678,43400000.0
2009-06-04 05:51:00,1.26785,1.2684,1.2678,1.26835,34400000.0
2009-06-04 05:52:00,1.2684,1.26865,1.2684,1.2686,30200000.0
2009-06-04 05:53:00,1.2687,1.2687,1.26795,1.2681,34800000.0
2009-06-04 05:54:00,1.2683,1.2685,1.26825,1.2683,11200000.0
2009-06-04 05:55:00,1.26835,1.2686,1.26825,1.2685,35200000.0
2009-06-04 05:56:00,1.26825,1.26845,1.26815,1.26825,47000000.0
2009-06-04 05:57:00,1.26815,1.26815,1.2676,1.26765,29600000.0
2009-06-04 05:58:00,1.26765,1.2681,1.2674,1.26745,97600000.0
2009-06-04 05:59:00,1.2675,1.26765,1.2674,1.26755,74600000.0
2009-06-04 06:00:00,1.2675,1.26805,1.2675,1.26795,139200000.0
2009-06-04 06:01:00,1.26775,1.2686,1.26745,1.26795,72000000.0
2009-06-04 06:02:00,1.2679,1.2685,1.26765,1.26795,80000000.0
2009-06-04 06:03:00,1.26805,1.26825,1.26785,1.26795,90600000.0
2009-06-04 06:04:00,1.26795,1.26835,1.26765,1.26835,52600000.0
2009-06-04 06:05:00,1.26845,1.2685,1.26805,1.2681,20800000.0
2009-06-04 06:06:00,1.26805,1.2686,1.2679,1.26805,21400000.0
2009-06-04 06:07:00,1.26835,1.26835,1.26805,1.2682,25800000.0
2009-06-04 06:08:00,1.26815,1.2683,1.2675,1.26815,78600000.0
2009-06-04 06:09:00,1.2683,1.26905,1.2683,1.2684,53000000.0
2009-06-04 06:10:00,1.2683,1.2687,1.268,1.26845,28800000.0
2009-06-04 06:11:00,1.2684,1.2684,1.26765,1.2678,14200000.0
2009-06-04 06:12:00,1.2682,1.26855,1.2676,1.26775,27200000.0
2009-06-04 06:13:00,1.2677,1.26865,1.2675,1.26855,71000000.0
2009-06-04 06:14:00,1.26855,1.2689,1.26755,1.2689,74000000.0
2009-06-04 06:15:00,1.26885,1.26885,1.2684,1.26865,11800000.0
2009-06-04 06:16:00,1.2686,1.26915,1.2685,1.2691,47800000.0
2009-06-04 06:17:00,1.2689,1.2692,1.2687,1.2691,50400000.0
2009-06-04 06:18:00,1.2692,1.26975,1.2681,1.2691,63000000.0
2009-06-04 06:19:00,1.269,1.26935,1.2684,1.2684,52600000.0
2009-06-04 06:20:00,1.26895,1.26915,1.26845,1.2688,51000000.0
2009-06-04 06:21:00,1.2688,1.26905,1.26825,1.26895,58800000.0
2009-06-04 06:22:00,1.26905,1.26975,1.2683,1.2692,54800000.0
2009-06-04 06:23:00,1.26925,1.26925,1.2687,1.26885,41800000.0
2009-06-04 06:24:00,1.26885,1.26925,1.2668,1.2679,69800000.0
2009-06-04 06:25:00,1.268,1.26825,1.26735,1.2681,64600000.0
2009-06-04 06:26:00,1.2677,1.26815,1.2676,1.2678,54400000.0
2009-06-04 06:27:00,1.2678,1.2681,1.26775,1.2681,70600000.0
2009-06-04 06:28:00,1.26805,1.26805,1.2678,1.26795,14800000.0
2009-06-04 06:29:00,1.2679,1.2679,1.267,1.2678,39600000.0
2009-06-04 06:30:00,1.2676,1.2685,1.2676,1.2685,26400000.0
2009-06-04 06:31:00,1.2685,1.2688,1.26815,1.26875,74000000.0
2009-06-04 06:32:00,1.26885,1.26925,1.26875,1.2688,36000000.0
2009-06-04 06:33:00,1.2683,1.26855,1.2682,1.26845,46200000.0
2009-06-04 06:34:00,1.26835,1.26885,1.2683,1.2688,60800000.0
2009-06-04 06:35:00,1.2686,1.269,1.26845,1.2686,72200000.0
2009-06-04 06:36:00,1.2686,1.2693,1.2681,1.26875,57600000.0
2009-06-04 06:37:00,1.2687,1.27045,1.26865,1.2687,16800000.0
2009-06-04 06:38:00,1.2688,1.26885,1.2679,1.2684,46400000.0
2009-06-04 06:39:00,1.26835,1.2686,1.26815,1.2686,62600000.0
2009-06-04 06:40:00,1.2685,1.2685,1.2677,1.26825,58800000.0
2009-06-04 06:41:00,1.268,1.26875,1.2677,1.2686,96200000.0
2009-06-04 06:42:00,1.2686,1.269,1.2686,1.2689,42400000.0
2009-06-04 06:43:00,1.26855,1.2686,1.2679,1.268,61200000.0
2009-06-04 06:44:00,1.26785,1.26875,1.26755,1.26805,43600000.0
2009-06-04 06:45:00,1.26795,1.26855,1.26765,1.26765,31400000.0
2009-06-04 06:46:00,1.2685,1.2693,1.26805,1.26875,44200000.0
2009-06-04 06:47:00,1.2691,1.26935,1.26855,1.269,26800000.0
2009-06-04 06:48:00,1.26925,1.2704,1.2686,1.2694,81800000.0
2009-06-04 06:49:00,1.2695,1.27055,1.2695,1.26985,60600000.0
2009-06-04 06:50:00,1.2699,1.2705,1.2699,1.27015,69600000.0
2009-06-04 06:51:00,1.27015,1.2702,1.2696,1.2696,19000000.0
2009-06-04 06:52:00,1.26975,1.2698,1.2695,1.2697,30200000.0
2009-06-04 06:53:00,1.26985,1.26985,1.26975,1.26975,26800000.0
2009-06-04 06:54:00,1.2697,1.271,1.26865,1.2694,83000000.0
2009-06-04 06:55:00,1.2694,1.27125,1.2694,1.27,59800000.0
2009-06-04 06:56:00,1.27005,1.2706,1.2699,1.2703,49000000.0
2009-06-04 06:57:00,1.2703,1.2709,1.26925,1.27005,122600000.0
2009-06-04 06:58:00,1.27005,1.2701,1.26915,1.26965,71400000.0
2009-06-04 06:59:00,1.2693,1.2695,1.269,1.2693,80800000.0
2009-06-04 07:00:00,1.2693,1.2698,1.26925,1.26955,14800000.0
2009-06-04 07:01:00,1.2696,1.26975,1.26895,1.2695,49000000.0
2009-06-04 07:02:00,1.2696,1.2697,1.2693,1.26945,50600000.0
2009-06-04 07:03:00,1.2695,1.27,1.2694,1.27,37800000.0
2009-06-04 07:04:00,1.2701,1.2701,1.26985,1.26995,5000000.0
2009-06-04 07:05:00,1.2699,1.2701,1.26975,1.27,24000000.0
2009-06-04 07:06:00,1.2701,1.27015,1.2699,1.2701,46400000.0
2009-06-04 07:07:00,1.2703,1.2704,1.2697,1.2699,31600000.0
2009-06-04 07:08:00,1.26985,1.2706,1.2691,1.26985,35600000.0
2009-06-04 07:09:00,1.26995,1.27045,1.2693,1.2703,43400000.0
2009-06-04 07:10:00,1.27045,1.2707,1.26975,1.2699,103200000.0
2009-06-04 07:11:00,1.26985,1.27015,1.2685,1.26905,49800000.0
2009-06-04 07:12:00,1.2691,1.26985,1.2691,1.26945,32400000.0
2009-06-04 07:13:00,1.2695,1.2697,1.26825,1.26825,20400000.0
2009-06-04 07:14:00,1.26825,1.2698,1.26825,1.2698,20400000.0
2009-06-04 07:15:00,1.2699,1.2699,1.269,1.26915,93200000.0
2009-06-04 07:16:00,1.26965,1.27005,1.26825,1.26935,136600000.0
2009-06-04 07:17:00,1.26935,1.2705,1.26935,1.27045,83800000.0
2009-06-04 07:18:00,1.27065,1.2707,1.27025,1.2703,48200000.0
2009-06-04 07:19:00,1.27025,1.2704,1.2693,1.2697,46800000.0
2009-06-04 07:20:00,1.2698,1.2698,1.26885,1.26975,65800000.0
2009-06-04 07:21:00,1.2695,1.27035,1.2695,1.2702,57000000.0
2009-06-04 07:22:00,1.27025,1.27055,1.2696,1.2698,59200000.0
2009-06-04 07:23:00,1.2699,1.27075,1.26965,1.27035,72200000.0
2009-06-04 07:24:00,1.2704,1.2704,1.2694,1.26965,95600000.0
2009-06-04 07:25:00,1.26995,1.27025,1.2696,1.27,118000000.0
2009-06-04 07:26:00,1.27005,1.2702,1.26995,1.26995,24200000.0
2009-06-04 07:27:00,1.2701,1.27075,1.26995,1.27075,23800000.0
2009-06-04 07:28:00,1.2708,1.27085,1.27015,1.27015,33600000.0
2009-06-04 07:29:00,1.27025,1.2706,1.2702,1.2706,11200000.0
2009-06-04 07:30:00,1.27055,1.27095,1.2705,1.27055,27000000.0
2009-06-04 07:31:00,1.2707,1.27085,1.26995,1.27045,34000000.0
2009-06-04 07:32:00,1.27065,1.2708,1.27015,1.27015,36200000.0
2009-06-04 07:33:00,1.27005,1.27045,1.2699,1.2703,26600000.0
2009-06-04 07:34:00,1.27025,1.2706,1.26965,1.2706,44200000.0
2009-06-04 07:35:00,1.2703,1.27095,1.27,1.2703,26400000.0
2009-06-04 07:36:00,1.2704,1.27075,1.27025,1.27025,12000000.0
2009-06-04 07:37:00,1.2704,1.2705,1.27015,1.2705,10800000.0
2009-06-04 07:38:00,1.27025,1.27035,1.27025,1.27025,7200000.0
2009-06-04 07:39:00,1.27025,1.27035,1.2693,1.27,49000000.0
2009-06-04 07:40:00,1.27005,1.2701,1.2698,1.26985,22800000.0
2009-06-04 07:41:00,1.2698,1.26985,1.26945,1.26955,20400000.0
2009-06-04 07:42:00,1.26955,1.26955,1.26935,1.26945,4800000.0
2009-06-04 07:43:00,1.26875,1.2692,1.26875,1.2692,6000000.0
2009-06-04 07:44:00,1.26945,1.26945,1.2689,1.26925,16800000.0
2009-06-04 07:45:00,1.26895,1.27005,1.2688,1.2691,28600000.0
2009-06-04 07:46:00,1.26915,1.2701,1.26915,1.26985,38600000.0
2009-06-04 07:47:00,1.26995,1.27,1.26955,1.27,12200000.0
2009-06-04 07:48:00,1.2701,1.2701,1.2691,1.2696,42200000.0
2009-06-04 07:49:00,1.2697,1.27,1.26925,1.2698,70000000.0
2009-06-04 07:50:00,1.26985,1.27005,1.26915,1.26945,80800000.0
2009-06-04 07:51:00,1.26955,1.26985,1.2691,1.2693,69800000.0
2009-06-04 07:52:00,1.26975,1.26975,1.26895,1.269,43400000.0
2009-06-04 07:53:00,1.2691,1.26945,1.2688,1.2689,113000000.0
2009-06-04 07:54:00,1.269,1.2695,1.269,1.2694,43600000.0
2009-06-04 07:55:00,1.2695,1.2697,1.26935,1.2695,42600000.0
2009-06-04 07:56:00,1.26925,1.26965,1.26885,1.2696,80800000.0
2009-06-04 07:57:00,1.2697,1.2704,1.26905,1.26935,62400000.0
2009-06-04 07:58:00,1.2694,1.2701,1.26915,1.26915,63200000.0
2009-06-04 07:59:00,1.2692,1.26975,1.2685,1.26975,76400000.0
2009-06-04 08:00:00,1.26965,1.27035,1.26945,1.26995,71200000.0
2009-06-04 08:01:00,1.27005,1.2702,1.26825,1.2686,58600000.0
2009-06-04 08:02:00,1.26865,1.2695,1.2686,1.26935,56000000.0
2009-06-04 08:03:00,1.2694,1.2694,1.2671,1.2692,93400000.0
2009-06-04 08:04:00,1.2692,1.2694,1.26795,1.26845,102200000.0
2009-06-04 08:05:00,1.2682,1.2684,1.2669,1.2675,66400000.0
2009-06-04 08:06:00,1.2677,1.2692,1.2677,1.269,63600000.0
2009-06-04 08:07:00,1.269,1.2691,1.26895,1.269,42800000.0
2009-06-04 08:08:00,1.2691,1.26955,1.26895,1.2692,70000000.0
2009-06-04 08:09:00,1.2693,1.2694,1.26925,1.2694,44200000.0
2009-06-04 08:10:00,1.2694,1.2694,1.26915,1.26925,29600000.0
2009-06-04 08:11:00,1.26935,1.26965,1.26915,1.26925,64800000.0
2009-06-04 08:12:00,1.2692,1.26935,1.26805,1.2682,73600000.0
2009-06-04 08:13:00,1.26825,1.26885,1.2681,1.2683,69800000.0
2009-06-04 08:14:00,1.2685,1.2691,1.26825,1.2687,61800000.0
2009-06-04 08:15:00,1.2688,1.2689,1.2684,1.26875,57400000.0
2009-06-04 08:16:00,1.2688,1.2698,1.2684,1.26855,117600000.0
2009-06-04 08:17:00,1.2685,1.26875,1.2685,1.26875,22800000.0
2009-06-04 08:18:00,1.2688,1.2689,1.2685,1.26865,37400000.0
2009-06-04 08:19:00,1.26875,1.26885,1.268,1.26825,66400000.0
2009-06-04 08:20:00,1.2685,1.2686,1.2685,1.2686,99400000.0
2009-06-04 08:21:00,1.2686,1.2686,1.2686,1.2686,57600000.0
2009-06-04 08:22:00,1.2686,1.2687,1.26845,1.2686,63400000.0
2009-06-04 08:23:00,1.2686,1.2691,1.2685,1.2686,115000000.0
2009-06-04 08:24:00,1.2685,1.26925,1.2685,1.26915,78000000.0
2009-06-04 08:25:00,1.26905,1.26955,1.26875,1.2693,108600000.0
2009-06-04 08:26:00,1.2693,1.26935,1.26895,1.2691,73800000.0
2009-06-04 08:27:00,1.2691,1.2694,1.2689,1.2689,91200000.0
2009-06-04 08:28:00,1.269,1.26915,1.26875,1.2688,107000000.0
2009-06-04 08:29:00,1.2688,1.2695,1.2688,1.2693,73400000.0
2009-06-04 08:30:00,1.2692,1.2693,1.26865,1.2689,95800000.0
2009-06-04 08:31:00,1.2689,1.2693,1.26875,1.2692,73400000.0
2009-06-04 08:32:00,1.26925,1.26935,1.26875,1.2689,36200000.0
2009-06-04 08:33:00,1.2689,1.2689,1.2688,1.2689,34000000.0
2009-06-04 08:34:00,1.2687,1.2698,1.2683,1.2687,68800000.0
2009-06-04 08:35:00,1.2689,1.2691,1.2689,1.26895,59000000.0
2009-06-04 08:36:00,1.269,1.2692,1.26885,1.269,142800000.0
2009-06-04 08:37:00,1.269,1.2693,1.2687,1.2688,99200000.0
2009-06-04 08:38:00,1.26875,1.26925,1.2686,1.26895,53800000.0
2009-06-04 08:39:00,1.26895,1.26895,1.268,1.26845,91200000.0
2009-06-04 08:40:00,1.26855,1.2689,1.26855,1.26875,60800000.0
2009-06-04 08:41:00,1.2688,1.2688,1.26835,1.26875,82800000.0
2009-06-04 08:42:00,1.2688,1.26915,1.26825,1.2691,63000000.0
2009-06-04 08:43:00,1.2692,1.2694,1.26885,1.2694,31400000.0
2009-06-04 08:44:00,1.2695,1.26955,1.26815,1.26885,77400000.0
2009-06-04 08:45:00,1.26895,1.2696,1.2686,1.26905,140000000.0
2009-06-04 08:46:00,1.26905,1.26985,1.26845,1.26935,153600000.0
2009-06-04 08:47:00,1.2694,1.2696,1.269,1.26955,83000000.0
2009-06-04 08:48:00,1.26945,1.27015,1.26885,1.26925,145800000.0
2009-06-04 08:49:00,1.26925,1.26925,1.2684,1.2689,128200000.0
2009-06-04 08:50:00,1.2689,1.26935,1.2686,1.2689,89000000.0
2009-06-04 08:51:00,1.2688,1.26905,1.2685,1.2685,198200000.0
2009-06-04 08:52:00,1.2685,1.26885,1.26835,1.2685,69600000.0
2009-06-04 08:53:00,1.2685,1.2685,1.26815,1.2683,66400000.0
2009-06-04 08:54:00,1.2683,1.26865,1.26825,1.26865,30600000.0
2009-06-04 08:55:00,1.2687,1.2688,1.26815,1.2684,23800000.0
2009-06-04 08:56:00,1.2684,1.2687,1.2677,1.26825,73000000.0
2009-06-04 08:57:00,1.26835,1.269,1.26805,1.269,61000000.0
2009-06-04 08:58:00,1.269,1.269,1.269,1.269,24000000.0
2009-06-04 08:59:00,1.269,1.269,1.26785,1.26795,113400000.0
2009-06-04 09:00:00,1.26805,1.2687,1.26775,1.26815,164000000.0
2009-06-04 09:01:00,1.26805,1.2682,1.26525,1.26575,146600000.0
2009-06-04 09:02:00,1.26605,1.2676,1.26565,1.2674,128200000.0
2009-06-04 09:03:00,1.2674,1.26745,1.26625,1.26625,103800000.0
2009-06-04 09:04:00,1.2663,1.26675,1.2662,1.26675,76000000.0
2009-06-04 09:05:00,1.26675,1.26695,1.2667,1.26675,82400000.0
2009-06-04 09:06:00,1.26675,1.26705,1.26665,1.267,82200000.0
2009-06-04 09:07:00,1.26705,1.2683,1.26705,1.26825,89200000.0
2009-06-04 09:08:00,1.26825,1.26825,1.26735,1.2679,93800000.0
2009-06-04 09:09:00,1.2679,1.2683,1.26725,1.26785,102400000.0
2009-06-04 09:10:00,1.26785,1.26785,1.2674,1.2675,94000000.0
2009-06-04 09:11:00,1.2675,1.2677,1.26735,1.26755,140000000.0
2009-06-04 09:12:00,1.26735,1.2681,1.26735,1.2674,120600000.0
2009-06-04 09:13:00,1.2675,1.2676,1.2674,1.2675,49200000.0
2009-06-04 09:14:00,1.2675,1.2675,1.2675,1.2675,72000000.0
2009-06-04 09:15:00,1.2675,1.2675,1.2675,1.2675,46400000.0
2009-06-04 09:16:00,1.2675,1.26765,1.2675,1.26765,49400000.0
2009-06-04 09:17:00,1.26775,1.2683,1.26745,1.2678,88200000.0
2009-06-04 09:18:00,1.2678,1.2679,1.2674,1.2675,58600000.0
2009-06-04 09:19:00,1.2675,1.26775,1.266,1.26625,167400000.0
2009-06-04 09:20:00,1.26625,1.2679,1.2661,1.26785,128000000.0
2009-06-04 09:21:00,1.26795,1.26815,1.2674,1.26775,85200000.0
2009-06-04 09:22:00,1.26775,1.26815,1.26765,1.2678,98800000.0
2009-06-04 09:23:00,1.2676,1.2683,1.2674,1.2674,113200000.0
2009-06-04 09:24:00,1.26745,1.26825,1.26745,1.26795,100000000.0
2009-06-04 09:25:00,1.2678,1.26805,1.26755,1.26795,70800000.0
2009-06-04 09:26:00,1.26795,1.26825,1.2677,1.26785,85400000.0
2009-06-04 09:27:00,1.2678,1.268,1.26755,1.2676,70400000.0
2009-06-04 09:28:00,1.26755,1.2683,1.26705,1.26735,111800000.0
2009-06-04 09:29:00,1.26745,1.2679,1.2674,1.2677,121600000.0
2009-06-04 09:30:00,1.2678,1.2691,1.26705,1.2674,157200000.0
2009-06-04 09:31:00,1.2674,1.26785,1.26605,1.26785,204800000.0
2009-06-04 09:32:00,1.26785,1.26795,1.26685,1.26685,94800000.0
2009-06-04 09:33:00,1.26695,1.26725,1.2666,1.26715,98400000.0
2009-06-04 09:34:00,1.2672,1.26745,1.26645,1.2674,111800000.0
2009-06-04 09:35:00,1.26735,1.26795,1.26725,1.2673,78200000.0
2009-06-04 09:36:00,1.26725,1.26825,1.267,1.26765,44800000.0
2009-06-04 09:37:00,1.26775,1.26825,1.26735,1.2682,100800000.0
2009-06-04 09:38:00,1.26815,1.26875,1.26815,1.2683,131200000.0
2009-06-04 09:39:00,1.26845,1.26865,1.268,1.26835,70200000.0
2009-06-04 09:40:00,1.26845,1.2687,1.26785,1.2687,122400000.0
2009-06-04 09:41:00,1.2686,1.26895,1.268,1.26875,144800000.0
2009-06-04 09:42:00,1.26855,1.26875,1.26805,1.26845,119600000.0
2009-06-04 09:43:00,1.26845,1.26855,1.2679,1.2679,151800000.0
2009-06-04 09:44:00,1.268,1.26825,1.2677,1.2682,156400000.0
2009-06-04 09:45:00,1.26825,1.2688,1.2682,1.2685,52200000.0
2009-06-04 09:46:00,1.2686,1.2691,1.2685,1.2689,56200000.0
2009-06-04 09:47:00,1.26885,1.2701,1.2687,1.26915,135200000.0
2009-06-04 09:48:00,1.2691,1.26955,1.26875,1.2688,183200000.0
2009-06-04 09:49:00,1.26885,1.26925,1.2688,1.26885,104800000.0
2009-06-04 09:50:00,1.26895,1.26965,1.26815,1.26875,89000000.0
2009-06-04 09:51:00,1.26875,1.2691,1.26865,1.26875,98800000.0
2009-06-04 09:52:00,1.26885,1.269,1.26875,1.2689,70800000.0
2009-06-04 09:53:00,1.2688,1.26905,1.2686,1.26905,94400000.0
2009-06-04 09:54:00,1.26895,1.26945,1.2686,1.26885,179600000.0
2009-06-04 09:55:00,1.2688,1.2697,1.2687,1.26935,128200000.0
2009-06-04 09:56:00,1.2693,1.2695,1.26905,1.2692,156000000.0
2009-06-04 09:57:00,1.26895,1.26905,1.26865,1.2687,121400000.0
2009-06-04 09:58:00,1.26885,1.26945,1.26865,1.2689,87600000.0
2009-06-04 09:59:00,1.2688,1.2692,1.2684,1.2692,116400000.0
2009-06-04 10:00:00,1.2692,1.2692,1.2677,1.2678,130000000.0
2009-06-04 10:01:00,1.26785,1.2683,1.2675,1.26765,92200000.0
2009-06-04 10:02:00,1.26765,1.26855,1.26665,1.26765,148600000.0
2009-06-04 10:03:00,1.26765,1.2683,1.26745,1.2679,117000000.0
2009-06-04 10:04:00,1.26785,1.26795,1.26735,1.26795,137200000.0
2009-06-04 10:05:00,1.26795,1.268,1.2672,1.2678,51600000.0
2009-06-04 10:06:00,1.2678,1.26835,1.26755,1.2677,91800000.0
2009-06-04 10:07:00,1.2677,1.26895,1.2677,1.26805,134600000.0
2009-06-04 10:08:00,1.26825,1.26925,1.26825,1.2691,185800000.0
2009-06-04 10:09:00,1.26915,1.26915,1.2682,1.26875,112600000.0
2009-06-04 10:10:00,1.26875,1.26905,1.26845,1.26875,137600000.0
2009-06-04 10:11:00,1.2688,1.2689,1.26795,1.26865,129400000.0
2009-06-04 10:12:00,1.26875,1.26875,1.26795,1.268,104400000.0
2009-06-04 10:13:00,1.26815,1.26875,1.2676,1.26805,103400000.0
2009-06-04 10:14:00,1.2681,1.2686,1.2678,1.2683,148600000.0
2009-06-04 10:15:00,1.26775,1.2685,1.26775,1.26845,65600000.0
2009-06-04 10:16:00,1.26845,1.2685,1.26745,1.26745,165600000.0
2009-06-04 10:17:00,1.26745,1.2678,1.2672,1.26755,181200000.0
2009-06-04 10:18:00,1.2676,1.2684,1.26755,1.2681,157800000.0
2009-06-04 10:19:00,1.26805,1.2683,1.26795,1.2683,65800000.0
2009-06-04 10:20:00,1.26835,1.26835,1.2677,1.26775,109800000.0
2009-06-04 10:21:00,1.26785,1.268,1.2675,1.268,116000000.0
2009-06-04 10:22:00,1.268,1.2681,1.2678,1.2678,53600000.0
2009-06-04 10:23:00,1.26785,1.2682,1.2675,1.26765,86400000.0
2009-06-04 10:24:00,1.26765,1.26775,1.26735,1.2676,137600000.0
2009-06-04 10:25:00,1.2677,1.26775,1.26685,1.26755,118600000.0
2009-06-04 10:26:00,1.2676,1.2678,1.26685,1.2673,144200000.0
2009-06-04 10:27:00,1.26705,1.26765,1.26655,1.26765,149600000.0
2009-06-04 10:28:00,1.26755,1.26765,1.2669,1.26725,102400000.0
2009-06-04 10:29:00,1.26735,1.26745,1.2671,1.26735,50400000.0
2009-06-04 10:30:00,1.26735,1.2682,1.26735,1.2679,109800000.0
2009-06-04 10:31:00,1.26795,1.26815,1.2672,1.2675,149000000.0
2009-06-04 10:32:00,1.2675,1.26815,1.2671,1.26725,118800000.0
2009-06-04 10:33:00,1.2672,1.2678,1.26685,1.26715,159200000.0
2009-06-04 10:34:00,1.26715,1.26755,1.2671,1.2673,70000000.0
2009-06-04 10:35:00,1.2674,1.268,1.2674,1.2677,99200000.0
2009-06-04 10:36:00,1.2676,1.26845,1.2673,1.2675,138600000.0
2009-06-04 10:37:00,1.2675,1.26805,1.2674,1.2678,150400000.0
2009-06-04 10:38:00,1.26775,1.2682,1.26745,1.2682,73400000.0
2009-06-04 10:39:00,1.26825,1.26825,1.2666,1.2673,181600000.0
2009-06-04 10:40:00,1.26745,1.26805,1.26665,1.26765,155600000.0
2009-06-04 10:41:00,1.2677,1.2681,1.26625,1.26665,132800000.0
2009-06-04 10:42:00,1.26665,1.26695,1.26615,1.2666,147800000.0
2009-06-04 10:43:00,1.26665,1.26685,1.2659,1.2666,56600000.0
2009-06-04 10:44:00,1.26655,1.2672,1.26595,1.2665,81200000.0
2009-06-04 10:45:00,1.26655,1.26655,1.2662,1.26635,48800000.0
2009-06-04 10:46:00,1.2662,1.26635,1.26585,1.2659,112200000.0
2009-06-04 10:47:00,1.2659,1.2663,1.2659,1.266,52800000.0
2009-06-04 10:48:00,1.26595,1.26645,1.26565,1.26605,186600000.0
2009-06-04 10:49:00,1.26615,1.2665,1.2657,1.2659,93000000.0
2009-06-04 10:50:00,1.266,1.26635,1.26565,1.26595,123600000.0
2009-06-04 10:51:00,1.26595,1.26625,1.2658,1.2658,107200000.0
2009-06-04 10:52:00,1.26595,1.26645,1.26545,1.2662,112200000.0
2009-06-04 10:53:00,1.26615,1.2662,1.26575,1.26595,70400000.0
2009-06-04 10:54:00,1.26595,1.2663,1.2657,1.266,92600000.0
2009-06-04 10:55:00,1.266,1.2664,1.26575,1.26635,74800000.0
2009-06-04 10:56:00,1.266,1.2667,1.2659,1.26645,70000000.0
2009-06-04 10:57:00,1.2666,1.26695,1.266,1.26655,77600000.0
2009-06-04 10:58:00,1.26655,1.26685,1.2665,1.2668,50000000.0
2009-06-04 10:59:00,1.2669,1.2673,1.2667,1.2673,76000000.0
2009-06-04 11:00:00,1.2671,1.2678,1.26655,1.26715,132400000.0
2009-06-04 11:01:00,1.26715,1.26715,1.2665,1.2667,138400000.0
2009-06-04 11:02:00,1.2667,1.26715,1.2665,1.26685,118400000.0
2009-06-04 11:03:00,1.26685,1.2671,1.26635,1.26635,56400000.0
2009-06-04 11:04:00,1.2664,1.2665,1.2659,1.26605,62000000.0
2009-06-04 11:05:00,1.2662,1.26655,1.266,1.26655,37200000.0
2009-06-04 11:06:00,1.2665,1.2674,1.2665,1.26705,75800000.0
2009-06-04 11:07:00,1.26705,1.2672,1.2659,1.26595,104800000.0
2009-06-04 11:08:00,1.26595,1.26645,1.26575,1.26575,80400000.0
2009-06-04 11:09:00,1.26585,1.26635,1.26555,1.2658,73600000.0
2009-06-04 11:10:00,1.2659,1.26625,1.2658,1.26605,90600000.0
2009-06-04 11:11:00,1.26625,1.26645,1.2657,1.26635,69000000.0
2009-06-04 11:12:00,1.2663,1.2663,1.26605,1.2662,52800000.0
2009-06-04 11:13:00,1.2663,1.26645,1.26595,1.26605,100400000.0
2009-06-04 11:14:00,1.26615,1.26665,1.26585,1.2662,131600000.0
2009-06-04 11:15:00,1.2662,1.26665,1.26605,1.26605,151800000.0
2009-06-04 11:16:00,1.26615,1.26685,1.26585,1.26645,115800000.0
2009-06-04 11:17:00,1.2665,1.26675,1.2663,1.26665,95600000.0
2009-06-04 11:18:00,1.2667,1.26695,1.26635,1.26685,98600000.0
2009-06-04 11:19:00,1.26685,1.26685,1.2662,1.26635,84400000.0
2009-06-04 11:20:00,1.26645,1.2671,1.26615,1.267,149000000.0
2009-06-04 11:21:00,1.26695,1.26695,1.26595,1.26625,100800000.0
2009-06-04 11:22:00,1.26625,1.26645,1.2659,1.2659,83400000.0
2009-06-04 11:23:00,1.26605,1.26645,1.2657,1.2664,123600000.0
2009-06-04 11:24:00,1.2664,1.2666,1.26605,1.26645,133600000.0
2009-06-04 11:25:00,1.2665,1.267,1.2662,1.26685,121000000.0
2009-06-04 11:26:00,1.26685,1.2673,1.2664,1.26665,197400000.0
2009-06-04 11:27:00,1.2668,1.26695,1.2662,1.26675,89200000.0
2009-06-04 11:28:00,1.26695,1.2673,1.2665,1.2669,141200000.0
2009-06-04 11:29:00,1.26685,1.2673,1.2663,1.26715,100200000.0
2009-06-04 11:30:00,1.26705,1.2673,1.26685,1.26715,82600000.0
2009-06-04 11:31:00,1.2672,1.2672,1.26675,1.26675,33200000.0
2009-06-04 11:32:00,1.2668,1.267,1.26635,1.2664,75200000.0
2009-06-04 11:33:00,1.26645,1.2671,1.26645,1.26695,144400000.0
2009-06-04 11:34:00,1.26675,1.26725,1.26665,1.26665,160400000.0
2009-06-04 11:35:00,1.2669,1.2674,1.26675,1.26675,97600000.0
2009-06-04 11:36:00,1.267,1.267,1.26675,1.26695,62000000.0
2009-06-04 11:37:00,1.2671,1.2673,1.26665,1.2671,204600000.0
2009-06-04 11:38:00,1.267,1.2672,1.26655,1.267,177600000.0
2009-06-04 11:39:00,1.26715,1.2672,1.2666,1.26665,104200000.0
2009-06-04 11:40:00,1.2667,1.2672,1.26665,1.26685,137800000.0
2009-06-04 11:41:00,1.2669,1.2669,1.266,1.26615,140800000.0
2009-06-04 11:42:00,1.2663,1.2667,1.26575,1.2663,130000000.0
2009-06-04 11:43:00,1.2665,1.2666,1.26635,1.2665,55800000.0
2009-06-04 11:44:00,1.2664,1.26675,1.26585,1.26645,137200000.0
2009-06-04 11:45:00,1.26635,1.2667,1.26595,1.2666,176000000.0
2009-06-04 11:46:00,1.26665,1.2669,1.2664,1.2666,92400000.0
2009-06-04 11:47:00,1.26645,1.2667,1.2662,1.2662,72200000.0
2009-06-04 11:48:00,1.2663,1.2663,1.266,1.2662,54800000.0
2009-06-04 11:49:00,1.2662,1.2666,1.2662,1.2665,86800000.0
2009-06-04 11:50:00,1.2665,1.2666,1.2659,1.2666,57400000.0
2009-06-04 11:51:00,1.2666,1.2666,1.2658,1.2664,99200000.0
2009-06-04 11:52:00,1.2664,1.2665,1.26605,1.2663,32000000.0
2009-06-04 11:53:00,1.26615,1.26705,1.26555,1.2667,136600000.0
2009-06-04 11:54:00,1.2668,1.2677,1.26635,1.2671,124200000.0
2009-06-04 11:55:00,1.2673,1.26835,1.2671,1.26765,136000000.0
2009-06-04 11:56:00,1.26765,1.26785,1.26705,1.26725,76600000.0
2009-06-04 11:57:00,1.26735,1.26775,1.26695,1.2672,64000000.0
2009-06-04 11:58:00,1.2673,1.2674,1.2672,1.2673,17200000.0
2009-06-04 11:59:00,1.2674,1.2675,1.2666,1.2672,64000000.0
2009-06-04 12:00:00,1.26725,1.26745,1.26695,1.26705,40400000.0
2009-06-04 12:01:00,1.26715,1.26745,1.26715,1.2673,29800000.0
2009-06-04 12:02:00,1.26745,1.26775,1.26745,1.2676,22000000.0
2009-06-04 12:03:00,1.2676,1.2682,1.2673,1.26745,36400000.0
2009-06-04 12:04:00,1.2678,1.2678,1.2677,1.26775,10800000.0
2009-06-04 12:05:00,1.26775,1.26775,1.26655,1.26745,89800000.0
2009-06-04 12:06:00,1.26735,1.26755,1.26685,1.267,49400000.0
2009-06-04 12:07:00,1.267,1.26715,1.2666,1.26675,57200000.0
2009-06-04 12:08:00,1.26665,1.26705,1.2664,1.267,89400000.0
2009-06-04 12:09:00,1.267,1.2677,1.26655,1.26695,164200000.0
2009-06-04 12:10:00,1.2671,1.26785,1.267,1.2671,86400000.0
2009-06-04 12:11:00,1.26715,1.26765,1.26685,1.26755,97200000.0
2009-06-04 12:12:00,1.26755,1.26775,1.26665,1.26775,102600000.0
2009-06-04 12:13:00,1.2677,1.2683,1.2664,1.2665,115800000.0
2009-06-04 12:14:00,1.2665,1.26685,1.26625,1.2665,124200000.0
2009-06-04 12:15:00,1.2664,1.2671,1.2664,1.2669,131800000.0
2009-06-04 12:16:00,1.2668,1.26715,1.26655,1.26695,76000000.0
2009-06-04 12:17:00,1.2669,1.2673,1.2669,1.2673,88000000.0
2009-06-04 12:18:00,1.2673,1.2676,1.2669,1.26695,77200000.0
2009-06-04 12:19:00,1.26705,1.2675,1.2669,1.26735,74800000.0
2009-06-04 12:20:00,1.26735,1.2676,1.2671,1.2674,72200000.0
2009-06-04 12:21:00,1.2675,1.2678,1.26725,1.2675,130400000.0
2009-06-04 12:22:00,1.2675,1.2677,1.2674,1.2676,51400000.0
2009-06-04 12:23:00,1.26855,1.26855,1.26765,1.26805,78400000.0
2009-06-04 12:24:00,1.26805,1.26805,1.26765,1.2677,48400000.0
2009-06-04 12:25:00,1.26765,1.26805,1.2673,1.26735,99400000.0
2009-06-04 12:26:00,1.26735,1.26815,1.267,1.26795,133800000.0
2009-06-04 12:27:00,1.2679,1.2681,1.2674,1.26755,121600000.0
2009-06-04 12:28:00,1.26755,1.26775,1.2671,1.26735,83400000.0
2009-06-04 12:29:00,1.26735,1.26755,1.26675,1.26705,80400000.0
2009-06-04 12:30:00,1.267,1.26735,1.2666,1.2666,85600000.0
2009-06-04 12:31:00,1.26665,1.2676,1.2664,1.26695,86600000.0
2009-06-04 12:32:00,1.26705,1.2672,1.26645,1.2666,130600000.0
2009-06-04 12:33:00,1.2667,1.26685,1.26605,1.2666,103800000.0
2009-06-04 12:34:00,1.26655,1.26745,1.26655,1.26745,79200000.0
2009-06-04 12:35:00,1.2675,1.26765,1.26615,1.26685,150600000.0
2009-06-04 12:36:00,1.26675,1.26755,1.2666,1.2669,156800000.0
2009-06-04 12:37:00,1.2669,1.2674,1.26645,1.2667,96600000.0
2009-06-04 12:38:00,1.2667,1.2674,1.266,1.26705,185800000.0
2009-06-04 12:39:00,1.2671,1.26755,1.2669,1.2672,118000000.0
2009-06-04 12:40:00,1.2672,1.2677,1.26695,1.26705,104800000.0
2009-06-04 12:41:00,1.26705,1.2679,1.26615,1.26615,106000000.0
2009-06-04 12:42:00,1.26625,1.2672,1.2662,1.2672,107400000.0
2009-06-04 12:43:00,1.2672,1.2677,1.26665,1.26705,103600000.0
2009-06-04 12:44:00,1.26715,1.26795,1.26685,1.2672,76000000.0
2009-06-04 12:45:00,1.2673,1.26795,1.2672,1.26765,102800000.0
2009-06-04 12:46:00,1.26765,1.26765,1.26715,1.26735,114000000.0
2009-06-04 12:47:00,1.26735,1.2676,1.26715,1.26725,85600000.0
2009-06-04 12:48:00,1.2671,1.26835,1.267,1.26775,210000000.0
2009-06-04 12:49:00,1.2678,1.26845,1.2678,1.2682,43400000.0
2009-06-04 12:50:00,1.26835,1.2685,1.26765,1.268,64200000.0
2009-06-04 12:51:00,1.268,1.26805,1.26705,1.26705,59600000.0
2009-06-04 12:52:00,1.26705,1.26765,1.267,1.26715,79800000.0
2009-06-04 12:53:00,1.26715,1.2679,1.26715,1.2679,62000000.0
2009-06-04 12:54:00,1.26785,1.26795,1.26755,1.26775,37400000.0
2009-06-04 12:55:00,1.26775,1.2682,1.2674,1.2682,120600000.0
2009-06-04 12:56:00,1.26805,1.26835,1.26805,1.26835,27200000.0
2009-06-04 12:57:00,1.26845,1.2686,1.26785,1.2679,107600000.0
2009-06-04 12:58:00,1.268,1.2684,1.26745,1.2675,71800000.0
2009-06-04 12:59:00,1.2674,1.26795,1.2674,1.26745,73600000.0
2009-06-04 13:00:00,1.26755,1.2684,1.2675,1.26815,66200000.0
2009-06-04 13:01:00,1.26825,1.2685,1.26765,1.26825,85200000.0
2009-06-04 13:02:00,1.2683,1.2691,1.2677,1.26895,154200000.0
2009-06-04 13:03:00,1.26895,1.26955,1.26855,1.26855,79200000.0
2009-06-04 13:04:00,1.2686,1.2686,1.26785,1.26825,57000000.0
2009-06-04 13:05:00,1.2683,1.2685,1.2679,1.268,62600000.0
2009-06-04 13:06:00,1.2679,1.26845,1.2674,1.26845,80600000.0
2009-06-04 13:07:00,1.26855,1.26865,1.2678,1.2679,87800000.0
2009-06-04 13:08:00,1.2681,1.26885,1.26755,1.2683,98200000.0
2009-06-04 13:09:00,1.26835,1.2687,1.268,1.2687,73400000.0
2009-06-04 13:10:00,1.2687,1.26985,1.2685,1.26885,97800000.0
2009-06-04 13:11:00,1.26885,1.26885,1.2681,1.26815,121800000.0
2009-06-04 13:12:00,1.26815,1.269,1.2668,1.2683,127600000.0
2009-06-04 13:13:00,1.2684,1.26945,1.26795,1.2688,152800000.0
2009-06-04 13:14:00,1.2688,1.2697,1.26845,1.26845,114200000.0
2009-06-04 13:15:00,1.2685,1.26865,1.2677,1.2683,133600000.0
2009-06-04 13:16:00,1.2683,1.2692,1.268,1.2682,107200000.0
2009-06-04 13:17:00,1.2682,1.2688,1.26805,1.2684,113000000.0
2009-06-04 13:18:00,1.2684,1.26895,1.26765,1.26855,78800000.0
2009-06-04 13:19:00,1.2688,1.26905,1.2677,1.26815,107400000.0
2009-06-04 13:20:00,1.26805,1.26915,1.268,1.26915,67400000.0
2009-06-04 13:21:00,1.26925,1.26965,1.26925,1.2694,37000000.0
2009-06-04 13:22:00,1.26935,1.26975,1.2692,1.2695,54000000.0
2009-06-04 13:23:00,1.2696,1.26965,1.26865,1.2694,71800000.0
2009-06-04 13:24:00,1.26935,1.2701,1.26905,1.2701,103000000.0
2009-06-04 13:25:00,1.27015,1.27015,1.26925,1.2699,63400000.0
2009-06-04 13:26:00,1.26965,1.26965,1.26885,1.26945,62400000.0
2009-06-04 13:27:00,1.2694,1.2697,1.26905,1.26915,55400000.0
2009-06-04 13:28:00,1.26915,1.26995,1.26865,1.26935,127600000.0
2009-06-04 13:29:00,1.26935,1.26985,1.26905,1.26905,109200000.0
2009-06-04 13:30:00,1.26905,1.26945,1.2687,1.26895,63200000.0
2009-06-04 13:31:00,1.26895,1.2698,1.26885,1.2696,93800000.0
2009-06-04 13:32:00,1.26955,1.26955,1.2687,1.26895,52200000.0
2009-06-04 13:33:00,1.26895,1.2697,1.2686,1.2688,86800000.0
2009-06-04 13:34:00,1.2688,1.27065,1.2687,1.2705,65000000.0
2009-06-04 13:35:00,1.27055,1.2709,1.27045,1.27075,41200000.0
2009-06-04 13:36:00,1.2707,1.2713,1.26995,1.27115,146400000.0
2009-06-04 13:37:00,1.27125,1.2732,1.2707,1.2725,155400000.0
2009-06-04 13:38:00,1.2725,1.2735,1.2717,1.27225,165400000.0
2009-06-04 13:39:00,1.2722,1.2722,1.27135,1.2721,161600000.0
2009-06-04 13:40:00,1.2721,1.27225,1.27135,1.2719,140000000.0
2009-06-04 13:41:00,1.272,1.272,1.2712,1.2713,44800000.0
2009-06-04 13:42:00,1.2713,1.2719,1.2712,1.2716,73600000.0
2009-06-04 13:43:00,1.2713,1.2718,1.2713,1.27155,104400000.0
2009-06-04 13:44:00,1.2716,1.2722,1.2715,1.2722,55400000.0
2009-06-04 13:45:00,1.2722,1.2723,1.27115,1.27165,124000000.0
2009-06-04 13:46:00,1.2717,1.2724,1.27085,1.2717,156200000.0
2009-06-04 13:47:00,1.2718,1.2725,1.27115,1.2719,180600000.0
2009-06-04 13:48:00,1.27195,1.2727,1.2717,1.2718,108400000.0
2009-06-04 13:49:00,1.2718,1.27215,1.27165,1.27165,50400000.0
2009-06-04 13:50:00,1.27175,1.272,1.271,1.2718,99800000.0
2009-06-04 13:51:00,1.2719,1.2731,1.2719,1.2721,93200000.0
2009-06-04 13:52:00,1.27205,1.2726,1.2716,1.27165,75400000.0
2009-06-04 13:53:00,1.2716,1.27185,1.27105,1.27125,59200000.0
2009-06-04 13:54:00,1.2713,1.27165,1.2706,1.2706,42400000.0
2009-06-04 13:55:00,1.2707,1.27125,1.2699,1.2708,135600000.0
2009-06-04 13:56:00,1.2707,1.2719,1.26975,1.26975,166600000.0
2009-06-04 13:57:00,1.26615,1.27095,1.2651,1.26985,225900000.0
2009-06-04 13:58:00,1.26995,1.27085,1.26575,1.26685,225000000.0
2009-06-04 13:59:00,1.2671,1.26995,1.2619,1.26205,299600000.0
2009-06-04 14:00:00,1.26225,1.26685,1.26105,1.26465,221800000.0
2009-06-04 14:01:00,1.26455,1.26825,1.2624,1.2682,211200000.0
2009-06-04 14:02:00,1.26835,1.26835,1.2638,1.2658,253400000.0
2009-06-04 14:03:00,1.2658,1.2665,1.26425,1.26625,230800000.0
2009-06-04 14:04:00,1.26625,1.26715,1.26175,1.26365,217400000.0
2009-06-04 14:05:00,1.26355,1.26755,1.26265,1.26575,165400000.0
2009-06-04 14:06:00,1.26585,1.2676,1.2643,1.26445,195400000.0
2009-06-04 14:07:00,1.26415,1.26815,1.26315,1.2679,264800000.0
2009-06-04 14:08:00,1.2682,1.2689,1.26535,1.2666,244800000.0
2009-06-04 14:09:00,1.2667,1.26685,1.265,1.2658,239800000.0
2009-06-04 14:10:00,1.2659,1.2677,1.26515,1.2673,258800000.0
2009-06-04 14:11:00,1.2674,1.26785,1.2649,1.266,211000000.0
2009-06-04 14:12:00,1.2659,1.26805,1.2659,1.2671,192800000.0
2009-06-04 14:13:00,1.26705,1.2676,1.26625,1.26655,123200000.0
2009-06-04 14:14:00,1.2667,1.2677,1.26575,1.26695,120000000.0
2009-06-04 14:15:00,1.2671,1.2682,1.2668,1.2682,138600000.0
2009-06-04 14:16:00,1.2684,1.26865,1.2667,1.2669,123800000.0
2009-06-04 14:17:00,1.26685,1.2677,1.26625,1.26625,83200000.0
2009-06-04 14:18:00,1.26625,1.26685,1.2654,1.26555,91600000.0
2009-06-04 14:19:00,1.26515,1.2654,1.26425,1.26465,96800000.0
2009-06-04 14:20:00,1.2655,1.26615,1.26425,1.2643,155200000.0
2009-06-04 14:21:00,1.2643,1.26675,1.26425,1.2649,129200000.0
2009-06-04 14:22:00,1.26505,1.26625,1.2645,1.2659,124800000.0
2009-06-04 14:23:00,1.26595,1.26675,1.2659,1.26625,105400000.0
2009-06-04 14:24:00,1.2663,1.26645,1.26515,1.26585,105600000.0
2009-06-04 14:25:00,1.2658,1.26635,1.26505,1.26565,87200000.0
2009-06-04 14:26:00,1.26565,1.266,1.26555,1.2659,55200000.0
2009-06-04 14:27:00,1.266,1.2666,1.26535,1.2659,125200000.0
2009-06-04 14:28:00,1.26635,1.26715,1.26565,1.26625,163200000.0
2009-06-04 14:29:00,1.26625,1.2663,1.26505,1.26545,142200000.0
2009-06-04 14:30:00,1.26535,1.26715,1.26365,1.26365,197800000.0
2009-06-04 14:31:00,1.2639,1.26775,1.2639,1.2677,131000000.0
2009-06-04 14:32:00,1.2677,1.268,1.2646,1.2652,180000000.0
2009-06-04 14:33:00,1.26565,1.26565,1.2646,1.2652,94400000.0
2009-06-04 14:34:00,1.26545,1.26575,1.26485,1.2655,90000000.0
2009-06-04 14:35:00,1.26555,1.26695,1.2655,1.26665,111600000.0
2009-06-04 14:36:00,1.26665,1.2669,1.2655,1.26565,117400000.0
2009-06-04 14:37:00,1.2658,1.2664,1.26545,1.26615,108200000.0
2009-06-04 14:38:00,1.26655,1.267,1.26465,1.26565,116800000.0
2009-06-04 14:39:00,1.26575,1.2673,1.26505,1.2673,107600000.0
2009-06-04 14:40:00,1.2673,1.2688,1.26575,1.26715,170000000.0
2009-06-04 14:41:00,1.26715,1.26725,1.26615,1.2664,87600000.0
2009-06-04 14:42:00,1.26605,1.26835,1.26585,1.2683,167600000.0
2009-06-04 14:43:00,1.26825,1.26875,1.26795,1.26815,68000000.0
2009-06-04 14:44:00,1.268,1.2685,1.2673,1.2682,131000000.0
2009-06-04 14:45:00,1.2682,1.2682,1.2659,1.26665,99600000.0
2009-06-04 14:46:00,1.26675,1.26715,1.26645,1.26685,74800000.0
2009-06-04 14:47:00,1.26685,1.2679,1.26625,1.26775,130800000.0
2009-06-04 14:48:00,1.26735,1.2677,1.26655,1.2667,147600000.0
2009-06-04 14:49:00,1.2667,1.26705,1.2665,1.26675,78800000.0
2009-06-04 14:50:00,1.2667,1.26745,1.26605,1.26745,130400000.0
2009-06-04 14:51:00,1.2675,1.2678,1.26475,1.2657,138200000.0
2009-06-04 14:52:00,1.2657,1.26605,1.2647,1.2654,145600000.0
2009-06-04 14:53:00,1.2656,1.26585,1.26475,1.2649,84200000.0
2009-06-04 14:54:00,1.26535,1.2673,1.26475,1.26715,129400000.0
2009-06-04 14:55:00,1.26715,1.2676,1.26585,1.2669,131800000.0
2009-06-04 14:56:00,1.26665,1.2673,1.2652,1.26535,137600000.0
2009-06-04 14:57:00,1.2654,1.26605,1.26525,1.26605,147200000.0
2009-06-04 14:58:00,1.26605,1.2669,1.26575,1.2658,90400000.0
2009-06-04 14:59:00,1.26575,1.26735,1.2655,1.2668,135400000.0
2009-06-04 15:00:00,1.267,1.26795,1.2658,1.26685,122800000.0
2009-06-04 15:01:00,1.26675,1.26695,1.2655,1.26635,114000000.0
2009-06-04 15:02:00,1.26635,1.26645,1.26565,1.2659,78400000.0
2009-06-04 15:03:00,1.26595,1.2679,1.2658,1.26645,112600000.0
2009-06-04 15:04:00,1.2666,1.26785,1.26595,1.26715,134400000.0
2009-06-04 15:05:00,1.26725,1.26745,1.2661,1.267,151800000.0
2009-06-04 15:06:00,1.267,1.2678,1.2667,1.2667,144800000.0
2009-06-04 15:07:00,1.2667,1.2668,1.26575,1.26665,116400000.0
2009-06-04 15:08:00,1.26665,1.26725,1.26555,1.26605,146000000.0
2009-06-04 15:09:00,1.2661,1.2665,1.2653,1.2656,145400000.0
2009-06-04 15:10:00,1.2657,1.2667,1.26555,1.26635,98400000.0
2009-06-04 15:11:00,1.2663,1.2671,1.26555,1.2669,151000000.0
2009-06-04 15:12:00,1.26685,1.2675,1.26555,1.26635,162800000.0
2009-06-04 15:13:00,1.26615,1.2662,1.2655,1.2655,95400000.0
2009-06-04 15:14:00,1.2656,1.2662,1.2651,1.26595,95600000.0
2009-06-04 15:15:00,1.2659,1.2672,1.26575,1.26595,84600000.0
2009-06-04 15:16:00,1.266,1.26695,1.266,1.2665,113400000.0
2009-06-04 15:17:00,1.2666,1.2666,1.26535,1.2655,100600000.0
2009-06-04 15:18:00,1.26545,1.26635,1.26525,1.2659,84800000.0
2009-06-04 15:19:00,1.2658,1.2667,1.26505,1.26535,151800000.0
2009-06-04 15:20:00,1.26535,1.2667,1.26505,1.2667,109600000.0
2009-06-04 15:21:00,1.26605,1.26645,1.2654,1.26635,113400000.0
2009-06-04 15:22:00,1.2663,1.26685,1.2657,1.26645,91400000.0
2009-06-04 15:23:00,1.2664,1.267,1.26565,1.26605,140800000.0
2009-06-04 15:24:00,1.26615,1.26705,1.2658,1.26595,51200000.0
2009-06-04 15:25:00,1.266,1.26645,1.2656,1.2658,120200000.0
2009-06-04 15:26:00,1.2657,1.26725,1.2656,1.2671,146800000.0
2009-06-04 15:27:00,1.26705,1.26835,1.2664,1.26835,130800000.0
2009-06-04 15:28:00,1.268,1.26865,1.26765,1.268,78200000.0
2009-06-04 15:29:00,1.2681,1.2683,1.2657,1.26595,87200000.0
2009-06-04 15:30:00,1.2662,1.2668,1.26575,1.2663,132400000.0
2009-06-04 15:31:00,1.2663,1.2669,1.2652,1.26605,164200000.0
2009-06-04 15:32:00,1.2661,1.2668,1.26565,1.2665,123800000.0
2009-06-04 15:33:00,1.2666,1.2682,1.26605,1.26765,92000000.0
2009-06-04 15:34:00,1.26745,1.2675,1.26555,1.26625,149600000.0
2009-06-04 15:35:00,1.26635,1.26695,1.265,1.26545,198400000.0
2009-06-04 15:36:00,1.2656,1.2661,1.2651,1.2659,182000000.0
2009-06-04 15:37:00,1.2659,1.2663,1.26535,1.26565,117400000.0
2009-06-04 15:38:00,1.26565,1.26655,1.2655,1.26625,150600000.0
2009-06-04 15:39:00,1.2662,1.26635,1.26525,1.26565,104400000.0
2009-06-04 15:40:00,1.2658,1.2666,1.2652,1.26575,148200000.0
2009-06-04 15:41:00,1.26555,1.2664,1.2655,1.26605,128800000.0
2009-06-04 15:42:00,1.26605,1.2667,1.26605,1.2664,83000000.0
2009-06-04 15:43:00,1.26645,1.26715,1.26625,1.2669,130800000.0
2009-06-04 15:44:00,1.2671,1.2686,1.26705,1.26765,127800000.0
2009-06-04 15:45:00,1.26765,1.26795,1.26685,1.26715,113600000.0
2009-06-04 15:46:00,1.26715,1.26715,1.26645,1.2668,142400000.0
2009-06-04 15:47:00,1.2668,1.26685,1.26595,1.26685,132400000.0
2009-06-04 15:48:00,1.26685,1.2674,1.26635,1.2671,89200000.0
2009-06-04 15:49:00,1.26735,1.2679,1.26695,1.2674,107400000.0
2009-06-04 15:50:00,1.26735,1.2681,1.26655,1.2679,64200000.0
2009-06-04 15:51:00,1.2679,1.26805,1.2663,1.26745,140200000.0
2009-06-04 15:52:00,1.26755,1.2681,1.2673,1.2675,181200000.0
2009-06-04 15:53:00,1.26765,1.26835,1.26725,1.2678,131600000.0
2009-06-04 15:54:00,1.2679,1.2684,1.26695,1.2681,120200000.0
2009-06-04 15:55:00,1.2682,1.26855,1.2664,1.2667,181600000.0
2009-06-04 15:56:00,1.26675,1.2684,1.26665,1.26835,145200000.0
2009-06-04 15:57:00,1.26825,1.2683,1.266,1.26655,153200000.0
2009-06-04 15:58:00,1.26655,1.2672,1.26655,1.26685,56400000.0
2009-06-04 15:59:00,1.2668,1.267,1.266,1.2661,155200000.0
2009-06-04 16:00:00,1.2661,1.2668,1.2658,1.26595,168200000.0
2009-06-04 16:01:00,1.26605,1.26675,1.26585,1.2666,159000000.0
2009-06-04 16:02:00,1.2666,1.26665,1.26525,1.266,170400000.0
2009-06-04 16:03:00,1.2661,1.2663,1.2652,1.26555,195200000.0
2009-06-04 16:04:00,1.26565,1.26605,1.26525,1.26555,110400000.0
2009-06-04 16:05:00,1.2656,1.26615,1.26515,1.2653,158800000.0
2009-06-04 16:06:00,1.2654,1.2662,1.2643,1.2647,170200000.0
2009-06-04 16:07:00,1.2647,1.2659,1.2646,1.26495,120200000.0
2009-06-04 16:08:00,1.2651,1.2659,1.26505,1.2654,145800000.0
2009-06-04 16:09:00,1.26525,1.26615,1.26515,1.26565,117800000.0
2009-06-04 16:10:00,1.26565,1.26645,1.2655,1.2661,116800000.0
2009-06-04 16:11:00,1.2661,1.26625,1.26505,1.26545,157200000.0
2009-06-04 16:12:00,1.26535,1.26615,1.26525,1.26615,124000000.0
2009-06-04 16:13:00,1.2662,1.26645,1.26545,1.2657,129400000.0
2009-06-04 16:14:00,1.26575,1.2662,1.26575,1.26615,40800000.0
2009-06-04 16:15:00,1.26605,1.26645,1.26565,1.26595,67200000.0
2009-06-04 16:16:00,1.26595,1.26675,1.2655,1.26565,95400000.0
2009-06-04 16:17:00,1.2657,1.26665,1.26565,1.2658,122400000.0
2009-06-04 16:18:00,1.26585,1.26655,1.26445,1.26655,120000000.0
2009-06-04 16:19:00,1.26645,1.26645,1.26565,1.2659,54600000.0
2009-06-04 16:20:00,1.26605,1.2666,1.26425,1.2647,131200000.0
2009-06-04 16:21:00,1.26465,1.26535,1.26425,1.2653,117000000.0
2009-06-04 16:22:00,1.26535,1.2659,1.26465,1.26505,168800000.0
2009-06-04 16:23:00,1.2651,1.2653,1.2644,1.2645,144200000.0
2009-06-04 16:24:00,1.26455,1.26575,1.26455,1.2654,139200000.0
2009-06-04 16:25:00,1.2654,1.26565,1.2646,1.26535,168800000.0
2009-06-04 16:26:00,1.26535,1.26555,1.2649,1.2655,106400000.0
2009-06-04 16:27:00,1.2656,1.26585,1.2654,1.26545,109400000.0
2009-06-04 16:28:00,1.26545,1.2658,1.2649,1.26495,98800000.0
2009-06-04 16:29:00,1.2649,1.2659,1.2644,1.2652,194200000.0
2009-06-04 16:30:00,1.2652,1.26555,1.2649,1.26555,90400000.0
2009-06-04 16:31:00,1.26535,1.26605,1.2651,1.26585,80400000.0
2009-06-04 16:32:00,1.26595,1.2662,1.2653,1.2655,83600000.0
2009-06-04 16:33:00,1.26555,1.26595,1.2652,1.2653,129200000.0
2009-06-04 16:34:00,1.2653,1.2657,1.2652,1.26545,88600000.0
2009-06-04 16:35:00,1.26555,1.2658,1.2651,1.26525,164200000.0
2009-06-04 16:36:00,1.2652,1.2659,1.2652,1.26565,173000000.0
2009-06-04 16:37:00,1.2657,1.26585,1.265,1.265,131400000.0
2009-06-04 16:38:00,1.265,1.2652,1.26475,1.2651,115600000.0
2009-06-04 16:39:00,1.26505,1.2658,1.26495,1.2652,149000000.0
2009-06-04 16:40:00,1.2652,1.2654,1.2643,1.265,93200000.0
2009-06-04 16:41:00,1.26515,1.2657,1.26475,1.26475,120600000.0
2009-06-04 16:42:00,1.26485,1.265,1.2644,1.26445,57000000.0
2009-06-04 16:43:00,1.26445,1.26565,1.26445,1.26565,78200000.0
2009-06-04 16:44:00,1.2656,1.26595,1.26495,1.26555,144800000.0
2009-06-04 16:45:00,1.2655,1.2662,1.26425,1.2645,101000000.0
2009-06-04 16:46:00,1.2647,1.26515,1.2637,1.2643,146000000.0
2009-06-04 16:47:00,1.2648,1.2649,1.2639,1.2644,116400000.0
2009-06-04 16:48:00,1.2645,1.26605,1.264,1.26605,170400000.0
2009-06-04 16:49:00,1.26605,1.26615,1.2651,1.2655,205600000.0
2009-06-04 16:50:00,1.2656,1.267,1.2655,1.26585,192000000.0
2009-06-04 16:51:00,1.26585,1.2672,1.26585,1.2662,130200000.0
2009-06-04 16:52:00,1.2662,1.26635,1.26485,1.2655,191200000.0
2009-06-04 16:53:00,1.26565,1.2671,1.2656,1.2667,138000000.0
2009-06-04 16:54:00,1.2666,1.26735,1.2655,1.2655,153600000.0
2009-06-04 16:55:00,1.26555,1.2663,1.26365,1.2638,136800000.0
2009-06-04 16:56:00,1.2638,1.26465,1.26365,1.26435,149800000.0
2009-06-04 16:57:00,1.26425,1.2665,1.26395,1.26595,175600000.0
2009-06-04 16:58:00,1.26615,1.2669,1.2643,1.2652,192400000.0
2009-06-04 16:59:00,1.2651,1.2662,1.2648,1.26545,190200000.0
2009-06-04 17:00:00,1.26545,1.2655,1.2647,1.2648,155200000.0
2009-06-04 17:01:00,1.2648,1.2651,1.2643,1.2648,107600000.0
2009-06-04 17:02:00,1.2649,1.26515,1.2638,1.26485,166800000.0
2009-06-04 17:03:00,1.26485,1.26485,1.2642,1.26465,86400000.0
2009-06-04 17:04:00,1.26475,1.2649,1.26455,1.2648,101800000.0
2009-06-04 17:05:00,1.2648,1.26535,1.2647,1.2652,96800000.0
2009-06-04 17:06:00,1.26525,1.26565,1.26505,1.26565,91600000.0
2009-06-04 17:07:00,1.26545,1.26615,1.26475,1.2659,139400000.0
2009-06-04 17:08:00,1.26595,1.26595,1.26405,1.26435,173200000.0
2009-06-04 17:09:00,1.26455,1.26455,1.26335,1.2643,141200000.0
2009-06-04 17:10:00,1.26435,1.26475,1.2642,1.2647,79400000.0
2009-06-04 17:11:00,1.2647,1.26485,1.2638,1.2644,130800000.0
2009-06-04 17:12:00,1.2643,1.26465,1.2633,1.2637,109800000.0
2009-06-04 17:13:00,1.2637,1.2642,1.26325,1.2633,96600000.0
2009-06-04 17:14:00,1.2632,1.2644,1.2629,1.2637,132200000.0
2009-06-04 17:15:00,1.26365,1.26425,1.2629,1.263,127000000.0
2009-06-04 17:16:00,1.2631,1.2632,1.26235,1.26285,102600000.0
2009-06-04 17:17:00,1.26305,1.2631,1.2622,1.26275,105400000.0
2009-06-04 17:18:00,1.26265,1.26295,1.2621,1.2628,89800000.0
2009-06-04 17:19:00,1.2629,1.2639,1.2628,1.2635,146000000.0
2009-06-04 17:20:00,1.2636,1.26405,1.26315,1.26365,108200000.0
2009-06-04 17:21:00,1.26365,1.2647,1.26365,1.26415,149600000.0
2009-06-04 17:22:00,1.26415,1.2646,1.26385,1.2641,81000000.0
2009-06-04 17:23:00,1.2641,1.26445,1.26375,1.2641,77600000.0
2009-06-04 17:24:00,1.2641,1.2642,1.2633,1.2639,81600000.0
2009-06-04 17:25:00,1.2639,1.26445,1.26325,1.2642,130000000.0
2009-06-04 17:26:00,1.2642,1.26455,1.264,1.26455,105600000.0
2009-06-04 17:27:00,1.26455,1.2652,1.2642,1.26465,138800000.0
2009-06-04 17:28:00,1.26465,1.2656,1.2638,1.26415,189200000.0
2009-06-04 17:29:00,1.26395,1.26645,1.2634,1.26395,226600000.0
2009-06-04 17:30:00,1.26405,1.265,1.2639,1.2646,162800000.0
2009-06-04 17:31:00,1.2648,1.26555,1.2646,1.2655,64600000.0
2009-06-04 17:32:00,1.26545,1.26575,1.26505,1.26575,92800000.0
2009-06-04 17:33:00,1.2657,1.26595,1.26535,1.2656,124600000.0
2009-06-04 17:34:00,1.26555,1.2657,1.26535,1.2655,96400000.0
2009-06-04 17:35:00,1.2651,1.26615,1.2651,1.26555,128200000.0
2009-06-04 17:36:00,1.2655,1.2655,1.2649,1.2652,108000000.0
2009-06-04 17:37:00,1.2653,1.267,1.2649,1.26575,121800000.0
2009-06-04 17:38:00,1.2657,1.26635,1.26515,1.26595,103000000.0
2009-06-04 17:39:00,1.2658,1.2658,1.2643,1.2652,107200000.0
2009-06-04 17:40:00,1.26515,1.26515,1.2635,1.26475,101600000.0
2009-06-04 17:41:00,1.26485,1.26555,1.26465,1.2649,115800000.0
2009-06-04 17:42:00,1.26485,1.2652,1.26445,1.26485,79400000.0
2009-06-04 17:43:00,1.26495,1.2662,1.2649,1.26565,105200000.0
2009-06-04 17:44:00,1.2656,1.2656,1.26425,1.26475,112800000.0
2009-06-04 17:45:00,1.2649,1.2651,1.2642,1.26475,100400000.0
2009-06-04 17:46:00,1.2648,1.2656,1.26435,1.2651,122800000.0
2009-06-04 17:47:00,1.2651,1.26545,1.26465,1.26515,118000000.0
2009-06-04 17:48:00,1.26495,1.2654,1.2637,1.2642,110600000.0
2009-06-04 17:49:00,1.26415,1.2651,1.26315,1.264,146400000.0
2009-06-04 17:50:00,1.2642,1.2652,1.2638,1.2648,112800000.0
2009-06-04 17:51:00,1.2649,1.265,1.26325,1.26395,84800000.0
2009-06-04 17:52:00,1.264,1.26425,1.26335,1.26425,85000000.0
2009-06-04 17:53:00,1.2643,1.2646,1.2637,1.2637,76000000.0
2009-06-04 17:54:00,1.26375,1.2652,1.2635,1.2651,65000000.0
2009-06-04 17:55:00,1.2651,1.2653,1.26475,1.2649,64800000.0
2009-06-04 17:56:00,1.2649,1.2649,1.2634,1.26365,75600000.0
2009-06-04 17:57:00,1.264,1.26525,1.26245,1.265,153600000.0
2009-06-04 17:58:00,1.2649,1.2655,1.2635,1.26475,109400000.0
2009-06-04 17:59:00,1.26485,1.26595,1.2635,1.26515,134600000.0
2009-06-04 18:00:00,1.2653,1.26565,1.26465,1.2653,117600000.0
2009-06-04 18:01:00,1.2654,1.26675,1.2639,1.2642,106600000.0
2009-06-04 18:02:00,1.26405,1.2647,1.26375,1.2647,84000000.0
2009-06-04 18:03:00,1.2646,1.265,1.264,1.26445,120000000.0
2009-06-04 18:04:00,1.2645,1.26535,1.26315,1.2653,173600000.0
2009-06-04 18:05:00,1.2652,1.26545,1.26455,1.26485,70600000.0
2009-06-04 18:06:00,1.2648,1.2648,1.26405,1.26425,101600000.0
2009-06-04 18:07:00,1.26425,1.26495,1.26415,1.2649,41000000.0
2009-06-04 18:08:00,1.2649,1.26505,1.26345,1.2637,56400000.0
2009-06-04 18:09:00,1.2637,1.2639,1.2627,1.2637,117800000.0
2009-06-04 18:10:00,1.2637,1.2648,1.2629,1.2648,102800000.0
2009-06-04 18:11:00,1.2648,1.2648,1.2636,1.26365,29200000.0
2009-06-04 18:12:00,1.2639,1.2645,1.2636,1.26445,31200000.0
2009-06-04 18:13:00,1.2644,1.26445,1.2633,1.26345,95600000.0
2009-06-04 18:14:00,1.26345,1.2643,1.2629,1.263,107400000.0
2009-06-04 18:15:00,1.2628,1.2636,1.2623,1.2631,164200000.0
2009-06-04 18:16:00,1.26315,1.26455,1.2629,1.26455,79200000.0
2009-06-04 18:17:00,1.26445,1.26505,1.2632,1.2649,116400000.0
2009-06-04 18:18:00,1.2649,1.26545,1.26485,1.26535,51000000.0
2009-06-04 18:19:00,1.26535,1.26535,1.2638,1.2646,64400000.0
2009-06-04 18:20:00,1.26495,1.26555,1.26455,1.2654,55200000.0
2009-06-04 18:21:00,1.2654,1.2656,1.2646,1.2653,64600000.0
2009-06-04 18:22:00,1.2653,1.2653,1.26395,1.265,48200000.0
2009-06-04 18:23:00,1.26485,1.2649,1.2636,1.2642,78600000.0
2009-06-04 18:24:00,1.2643,1.2645,1.26125,1.26305,162800000.0
2009-06-04 18:25:00,1.2631,1.2646,1.2628,1.2644,84800000.0
2009-06-04 18:26:00,1.2643,1.265,1.26305,1.26365,91600000.0
2009-06-04 18:27:00,1.2642,1.2644,1.2622,1.2627,99600000.0
2009-06-04 18:28:00,1.2628,1.26305,1.2623,1.2626,71200000.0
2009-06-04 18:29:00,1.2622,1.2634,1.262,1.2631,53000000.0
2009-06-04 18:30:00,1.2632,1.26555,1.2628,1.26385,75200000.0
2009-06-04 18:31:00,1.2636,1.2645,1.26225,1.26345,77200000.0
2009-06-04 18:32:00,1.26345,1.2657,1.2633,1.2657,157200000.0
2009-06-04 18:33:00,1.26575,1.26665,1.2652,1.26615,126800000.0
2009-06-04 18:34:00,1.2662,1.26685,1.2662,1.26665,148600000.0
2009-06-04 18:35:00,1.2668,1.26725,1.26615,1.2666,219600000.0
2009-06-04 18:36:00,1.2667,1.2669,1.26485,1.2651,156600000.0
2009-06-04 18:37:00,1.2652,1.26575,1.2651,1.2652,97400000.0
2009-06-04 18:38:00,1.2653,1.2667,1.2651,1.2667,88200000.0
2009-06-04 18:39:00,1.26675,1.26685,1.26585,1.2661,88400000.0
2009-06-04 18:40:00,1.26615,1.26625,1.26585,1.2661,13000000.0
2009-06-04 18:41:00,1.26605,1.26675,1.26565,1.2657,70600000.0
2009-06-04 18:42:00,1.26565,1.26635,1.26465,1.26505,99000000.0
2009-06-04 18:43:00,1.26505,1.2654,1.26505,1.2654,50200000.0
2009-06-04 18:44:00,1.26545,1.2655,1.2654,1.2655,28000000.0
2009-06-04 18:45:00,1.2655,1.2659,1.2655,1.2656,107800000.0
2009-06-04 18:46:00,1.26555,1.26555,1.2652,1.2652,32600000.0
2009-06-04 18:47:00,1.26515,1.2653,1.26485,1.2652,36400000.0
2009-06-04 18:48:00,1.2649,1.2657,1.2649,1.26515,56800000.0
2009-06-04 18:49:00,1.2652,1.2654,1.2652,1.2654,31000000.0
2009-06-04 18:50:00,1.2654,1.26565,1.2653,1.26545,52000000.0
2009-06-04 18:51:00,1.2655,1.2655,1.26435,1.26455,86600000.0
2009-06-04 18:52:00,1.26465,1.26525,1.26425,1.2647,83000000.0
2009-06-04 18:53:00,1.2649,1.2649,1.2647,1.2647,14000000.0
2009-06-04 18:54:00,1.2642,1.2642,1.2635,1.2639,99200000.0
2009-06-04 18:55:00,1.2639,1.26475,1.26295,1.263,158200000.0
2009-06-04 18:56:00,1.263,1.2645,1.2627,1.2645,99600000.0
2009-06-04 18:57:00,1.2645,1.26455,1.26405,1.2643,66200000.0
2009-06-04 18:58:00,1.2642,1.2647,1.26305,1.26375,73600000.0
2009-06-04 18:59:00,1.2638,1.26425,1.26345,1.26415,61800000.0
2009-06-04 19:00:00,1.2641,1.2642,1.2638,1.26405,59200000.0
2009-06-04 19:01:00,1.264,1.2642,1.26365,1.2641,70400000.0
2009-06-04 19:02:00,1.2641,1.2648,1.2641,1.2647,25000000.0
2009-06-04 19:03:00,1.2647,1.2648,1.26455,1.2648,11200000.0
2009-06-04 19:04:00,1.2648,1.2648,1.26455,1.2647,9000000.0
2009-06-04 19:05:00,1.2648,1.2648,1.26455,1.2648,20800000.0
2009-06-04 19:06:00,1.2647,1.2651,1.26465,1.265,44800000.0
2009-06-04 19:07:00,1.2651,1.2659,1.26495,1.2659,29200000.0
2009-06-04 19:08:00,1.2659,1.2659,1.26285,1.263,84600000.0
2009-06-04 19:09:00,1.2629,1.2635,1.2628,1.2634,35200000.0
2009-06-04 19:10:00,1.2634,1.2644,1.2629,1.2644,91200000.0
2009-06-04 19:11:00,1.2643,1.26465,1.2642,1.2643,28800000.0
2009-06-04 19:12:00,1.2643,1.2643,1.2605,1.2622,128800000.0
2009-06-04 19:13:00,1.2627,1.2631,1.26175,1.26245,97800000.0
2009-06-04 19:14:00,1.2626,1.2631,1.2614,1.2631,73000000.0
2009-06-04 19:15:00,1.2631,1.2648,1.26305,1.2643,116000000.0
2009-06-04 19:16:00,1.2642,1.2642,1.26295,1.2633,60200000.0
2009-06-04 19:17:00,1.26345,1.2642,1.26325,1.26385,155200000.0
2009-06-04 19:18:00,1.264,1.264,1.26305,1.26335,87000000.0
2009-06-04 19:19:00,1.26315,1.2635,1.26275,1.2629,102400000.0
2009-06-04 19:20:00,1.2631,1.2644,1.26305,1.26385,98600000.0
2009-06-04 19:21:00,1.26385,1.26495,1.26385,1.2648,180200000.0
2009-06-04 19:22:00,1.2648,1.26495,1.26405,1.2641,55600000.0
2009-06-04 19:23:00,1.26415,1.2643,1.26355,1.2637,41000000.0
2009-06-04 19:24:00,1.2637,1.2647,1.26325,1.2647,112400000.0
2009-06-04 19:25:00,1.2647,1.2647,1.2638,1.26435,38000000.0
2009-06-04 19:26:00,1.26455,1.2648,1.26395,1.26395,17600000.0
2009-06-04 19:27:00,1.26385,1.2647,1.26385,1.2645,45200000.0
2009-06-04 19:28:00,1.2644,1.26475,1.264,1.2641,56200000.0
2009-06-04 19:29:00,1.26425,1.26425,1.26395,1.264,11200000.0
2009-06-04 19:30:00,1.2641,1.2644,1.2639,1.26415,12800000.0
2009-06-04 19:31:00,1.2643,1.2644,1.2641,1.2641,46400000.0
2009-06-04 19:32:00,1.2643,1.2644,1.26305,1.2631,57600000.0
2009-06-04 19:33:00,1.26345,1.2645,1.26345,1.2641,64000000.0
2009-06-04 19:34:00,1.26405,1.2652,1.2638,1.26415,114800000.0
2009-06-04 19:35:00,1.26415,1.26495,1.26395,1.2648,54000000.0
2009-06-04 19:36:00,1.2648,1.26495,1.2648,1.26495,9600000.0
2009-06-04 19:37:00,1.265,1.265,1.2643,1.26465,66600000.0
2009-06-04 19:38:00,1.26465,1.26465,1.2643,1.2643,22800000.0
2009-06-04 19:39:00,1.2643,1.26445,1.26415,1.26435,26200000.0
2009-06-04 19:40:00,1.2644,1.26465,1.26425,1.2644,65800000.0
2009-06-04 19:41:00,1.2644,1.2645,1.26395,1.264,67000000.0
2009-06-04 19:42:00,1.264,1.264,1.26255,1.26255,97600000.0
2009-06-04 19:43:00,1.2627,1.2629,1.26225,1.2625,31000000.0
2009-06-04 19:44:00,1.26255,1.2627,1.26245,1.2626,17400000.0
2009-06-04 19:45:00,1.2626,1.26275,1.2612,1.2613,123800000.0
2009-06-04 19:46:00,1.2613,1.2629,1.2613,1.2627,100800000.0
2009-06-04 19:47:00,1.26285,1.26365,1.26265,1.26335,118200000.0
2009-06-04 19:48:00,1.2633,1.264,1.263,1.2634,91400000.0
2009-06-04 19:49:00,1.26325,1.26395,1.26325,1.26355,73600000.0
2009-06-04 19:50:00,1.2638,1.2638,1.2627,1.263,85600000.0
2009-06-04 19:51:00,1.263,1.26335,1.26265,1.26265,20800000.0
2009-06-04 19:52:00,1.26265,1.2639,1.26225,1.2626,99000000.0
2009-06-04 19:53:00,1.2626,1.2629,1.2615,1.26195,126000000.0
2009-06-04 19:54:00,1.2619,1.2622,1.26115,1.2614,96800000.0
2009-06-04 19:55:00,1.2613,1.2634,1.2613,1.26265,68800000.0
2009-06-04 19:56:00,1.26275,1.2636,1.26255,1.26315,64800000.0
2009-06-04 19:57:00,1.2632,1.26365,1.2628,1.2633,72000000.0
2009-06-04 19:58:00,1.2635,1.26405,1.2632,1.26325,50800000.0
2009-06-04 19:59:00,1.26315,1.2633,1.2631,1.2633,39000000.0
2009-06-04 20:00:00,1.2633,1.2633,1.2633,1.2633,10200000.0
2009-06-04 20:01:00,1.2633,1.2633,1.2633,1.2633,4200000.0
2009-06-04 20:02:00,1.2633,1.2634,1.2633,1.2634,6200000.0
2009-06-04 20:03:00,1.2634,1.2634,1.2632,1.2632,19400000.0
2009-06-04 20:04:00,1.2633,1.2633,1.26315,1.2633,18200000.0
2009-06-04 20:05:00,1.2633,1.264,1.2633,1.264,46400000.0
2009-06-04 20:06:00,1.264,1.2641,1.2637,1.2641,46200000.0
2009-06-04 20:07:00,1.26415,1.26445,1.264,1.26415,115000000.0
2009-06-04 20:08:00,1.26425,1.2644,1.26315,1.2634,135200000.0
2009-06-04 20:09:00,1.26345,1.2644,1.26335,1.2643,87600000.0
2009-06-04 20:10:00,1.2643,1.2643,1.2633,1.2637,57800000.0
2009-06-04 20:11:00,1.2636,1.26385,1.2632,1.26385,69400000.0
2009-06-04 20:12:00,1.2639,1.264,1.26305,1.264,87000000.0
2009-06-04 20:13:00,1.264,1.264,1.2629,1.26315,106400000.0
2009-06-04 20:14:00,1.26295,1.26355,1.2628,1.26295,66800000.0
2009-06-04 20:15:00,1.263,1.2641,1.263,1.264,119600000.0
2009-06-04 20:16:00,1.26395,1.2641,1.2634,1.2641,74800000.0
2009-06-04 20:17:00,1.2641,1.26495,1.2641,1.26475,66400000.0
2009-06-04 20:18:00,1.2649,1.26505,1.2644,1.2645,34600000.0
2009-06-04 20:19:00,1.2645,1.265,1.2645,1.265,42000000.0
2009-06-04 20:20:00,1.26495,1.26505,1.26475,1.2648,31200000.0
2009-06-04 20:21:00,1.26475,1.2654,1.2646,1.26495,122800000.0
2009-06-04 20:22:00,1.2649,1.2655,1.26455,1.2652,89200000.0
2009-06-04 20:23:00,1.2653,1.2656,1.26495,1.2656,75200000.0
2009-06-04 20:24:00,1.2652,1.26525,1.2645,1.26475,68800000.0
2009-06-04 20:25:00,1.2649,1.26605,1.26465,1.2653,87400000.0
2009-06-04 20:26:00,1.2654,1.26575,1.2642,1.26445,73600000.0
2009-06-04 20:27:00,1.2645,1.2651,1.2641,1.26465,89200000.0
2009-06-04 20:28:00,1.26465,1.265,1.2642,1.26455,140200000.0
2009-06-04 20:29:00,1.26455,1.26545,1.2644,1.2653,71800000.0
2009-06-04 20:30:00,1.26535,1.26535,1.2642,1.2644,53000000.0
2009-06-04 20:31:00,1.26445,1.26445,1.26415,1.26425,21600000.0
2009-06-04 20:32:00,1.26425,1.2644,1.264,1.264,55800000.0
2009-06-04 20:33:00,1.264,1.26415,1.2635,1.2639,132000000.0
2009-06-04 20:34:00,1.2639,1.26405,1.26335,1.26365,83200000.0
2009-06-04 20:35:00,1.2637,1.26385,1.2634,1.2636,99600000.0
2009-06-04 20:36:00,1.26355,1.2638,1.26355,1.2638,109800000.0
2009-06-04 20:37:00,1.2638,1.2639,1.26285,1.2635,114800000.0
2009-06-04 20:38:00,1.2637,1.2643,1.26335,1.26375,55600000.0
2009-06-04 20:39:00,1.26375,1.26395,1.26355,1.26375,41000000.0
2009-06-04 20:40:00,1.26385,1.2641,1.2633,1.2635,125800000.0
2009-06-04 20:41:00,1.2635,1.2644,1.26285,1.26405,70600000.0
2009-06-04 20:42:00,1.2642,1.2655,1.2642,1.2654,60200000.0
2009-06-04 20:43:00,1.2654,1.2655,1.26445,1.2647,109800000.0
2009-06-04 20:44:00,1.26475,1.265,1.2645,1.2646,60000000.0
2009-06-04 20:45:00,1.2646,1.26515,1.26415,1.26505,80000000.0
2009-06-04 20:46:00,1.26505,1.26505,1.26465,1.2648,52200000.0
2009-06-04 20:47:00,1.26495,1.2658,1.26435,1.26545,49600000.0
2009-06-04 20:48:00,1.2655,1.2655,1.26405,1.2652,98400000.0
2009-06-04 20:49:00,1.2653,1.2653,1.2641,1.2641,24400000.0
2009-06-04 20:50:00,1.2644,1.2645,1.26365,1.26425,113400000.0
2009-06-04 20:51:00,1.26425,1.26455,1.2616,1.2625,119000000.0
2009-06-04 20:52:00,1.2627,1.2627,1.2603,1.2619,56800000.0
2009-06-04 20:53:00,1.262,1.2634,1.2611,1.2629,79800000.0
2009-06-04 20:54:00,1.26285,1.263,1.26255,1.26255,53800000.0
2009-06-04 20:55:00,1.2627,1.26285,1.2622,1.2624,30800000.0
2009-06-04 20:56:00,1.2625,1.2626,1.2624,1.2624,14200000.0
2009-06-04 20:57:00,1.2625,1.2631,1.2623,1.2629,32200000.0
2009-06-04 20:58:00,1.2631,1.2631,1.2621,1.26245,17800000.0
2009-06-04 20:59:00,1.2625,1.2645,1.2624,1.26425,96400000.0
2009-06-04 21:00:00,1.26425,1.26425,1.26315,1.2632,52800000.0
2009-06-04 21:01:00,1.26315,1.264,1.2626,1.2634,116600000.0
2009-06-04 21:02:00,1.2634,1.2639,1.2633,1.2637,63000000.0
2009-06-04 21:03:00,1.26355,1.26375,1.26355,1.26375,16400000.0
2009-06-04 21:04:00,1.26355,1.2643,1.2634,1.2643,76200000.0
2009-06-04 21:05:00,1.2643,1.26515,1.2628,1.26515,154600000.0
2009-06-04 21:06:00,1.26495,1.2651,1.263,1.26335,44000000.0
2009-06-04 21:07:00,1.2634,1.26575,1.26335,1.2635,159000000.0
2009-06-04 21:08:00,1.2636,1.26515,1.2636,1.26475,112200000.0
2009-06-04 21:09:00,1.2647,1.265,1.2642,1.26465,81400000.0
2009-06-04 21:10:00,1.2648,1.26555,1.2648,1.26495,134800000.0
2009-06-04 21:11:00,1.26505,1.2657,1.2639,1.2644,113400000.0
2009-06-04 21:12:00,1.2645,1.2647,1.26445,1.2645,71200000.0
2009-06-04 21:13:00,1.26455,1.26485,1.26455,1.2647,36200000.0
2009-06-04 21:14:00,1.2647,1.2647,1.2645,1.26455,28600000.0
2009-06-04 21:15:00,1.26455,1.2653,1.2641,1.26435,69800000.0
2009-06-04 21:16:00,1.2644,1.2645,1.26435,1.2644,22400000.0
2009-06-04 21:17:00,1.26388,1.26408,1.2638,1.26392,52600000.0
2009-06-04 21:18:00,1.26435,1.2645,1.26415,1.2645,12800000.0
2009-06-04 21:19:00,1.2646,1.2646,1.26355,1.2642,27200000.0
2009-06-04 21:20:00,1.26445,1.26445,1.26415,1.2642,20800000.0
2009-06-04 21:21:00,1.26435,1.2646,1.2639,1.2639,46800000.0
2009-06-04 21:22:00,1.264,1.26455,1.2638,1.26455,21400000.0
2009-06-04 21:23:00,1.2645,1.26475,1.2645,1.26475,17200000.0
2009-06-04 21:24:00,1.26455,1.2646,1.2631,1.26425,31000000.0
2009-06-04 21:25:00,1.26445,1.2654,1.26445,1.26515,20200000.0
2009-06-04 21:26:00,1.2649,1.2649,1.26445,1.26475,32000000.0
2009-06-04 21:27:00,1.26475,1.26475,1.26445,1.26445,34800000.0
2009-06-04 21:28:00,1.2644,1.2657,1.2644,1.2657,78000000.0
2009-06-04 21:29:00,1.26585,1.2659,1.2649,1.2649,55400000.0
2009-06-04 21:30:00,1.26505,1.26735,1.2646,1.26635,110600000.0
2009-06-04 21:31:00,1.26635,1.26635,1.26565,1.26565,33600000.0
2009-06-04 21:32:00,1.26525,1.2653,1.2652,1.2653,16000000.0
2009-06-04 21:33:00,1.26525,1.2661,1.26525,1.26575,33600000.0
2009-06-04 21:34:00,1.2657,1.2664,1.2655,1.2661,87200000.0
2009-06-04 21:35:00,1.26575,1.26715,1.26565,1.26585,39600000.0
2009-06-04 21:36:00,1.26605,1.2665,1.26555,1.2665,37200000.0
2009-06-04 21:37:00,1.2665,1.2665,1.26595,1.266,8000000.0
2009-06-04 21:38:00,1.26595,1.26635,1.26595,1.26635,12800000.0
2009-06-04 21:39:00,1.26605,1.26605,1.2649,1.2649,26200000.0
2009-06-04 21:40:00,1.2651,1.2651,1.2646,1.2646,7400000.0
2009-06-04 21:41:00,1.26455,1.2648,1.26395,1.264,42400000.0
2009-06-04 21:42:00,1.264,1.26445,1.2633,1.2636,101200000.0
2009-06-04 21:43:00,1.2636,1.2636,1.2636,1.2636,1600000.0
2009-06-04 21:44:00,1.2636,1.26525,1.2636,1.26405,54400000.0
2009-06-04 21:45:00,1.2642,1.2648,1.264,1.2641,72400000.0
2009-06-04 21:46:00,1.2641,1.2654,1.26405,1.265,82200000.0
2009-06-04 21:47:00,1.26535,1.2654,1.2643,1.26445,38200000.0
2009-06-04 21:48:00,1.2644,1.2644,1.26435,1.2644,12800000.0
2009-06-04 21:49:00,1.26435,1.2644,1.26425,1.26435,45800000.0
2009-06-04 21:50:00,1.2644,1.26445,1.26435,1.26445,25600000.0
2009-06-04 21:51:00,1.2644,1.26545,1.26435,1.26545,40800000.0
2009-06-04 21:52:00,1.26575,1.2658,1.2655,1.26565,43600000.0
2009-06-04 21:53:00,1.2656,1.2656,1.2651,1.2652,32000000.0
2009-06-04 21:54:00,1.2652,1.2652,1.26385,1.2647,63000000.0
2009-06-04 21:55:00,1.2647,1.265,1.2647,1.265,8000000.0
2009-06-04 21:56:00,1.265,1.26545,1.2649,1.26515,27200000.0
2009-06-04 21:57:00,1.26525,1.2656,1.2652,1.26545,36200000.0
2009-06-04 21:58:00,1.26545,1.26545,1.26465,1.26495,20200000.0
2009-06-04 21:59:00,1.26445,1.26525,1.26445,1.2649,22400000.0
2009-06-04 22:00:00,1.26505,1.26505,1.26415,1.2646,40000000.0
2009-06-04 22:01:00,1.26425,1.265,1.26425,1.265,12400000.0
2009-06-04 22:02:00,1.26441,1.26472,1.26441,1.2647,16000000.0
2009-06-04 22:03:00,1.265,1.2652,1.265,1.26515,16000000.0
2009-06-04 22:04:00,1.2652,1.26525,1.26505,1.26505,14400000.0
2009-06-04 22:05:00,1.2651,1.26525,1.265,1.265,22400000.0
2009-06-04 22:06:00,1.265,1.2651,1.265,1.265,38400000.0
2009-06-04 22:07:00,1.2651,1.2656,1.26495,1.2652,31200000.0
2009-06-04 22:08:00,1.2651,1.26525,1.2649,1.2649,10600000.0
2009-06-04 22:09:00,1.265,1.265,1.265,1.265,1600000.0
2009-06-04 22:10:00,1.2649,1.26495,1.26485,1.26495,8000000.0
2009-06-04 22:11:00,1.26495,1.2651,1.26495,1.2651,6400000.0
2009-06-04 22:12:00,1.2653,1.26575,1.265,1.2654,48400000.0
2009-06-04 22:13:00,1.2651,1.2653,1.2649,1.2652,26000000.0
2009-06-04 22:14:00,1.2652,1.2657,1.26495,1.26505,54400000.0
2009-06-04 22:15:00,1.2651,1.2651,1.26485,1.265,25600000.0
2009-06-04 22:16:00,1.265,1.265,1.2643,1.2647,20000000.0
2009-06-04 22:17:00,1.26465,1.26465,1.26395,1.2643,18200000.0
2009-06-04 22:18:00,1.26415,1.26415,1.26415,1.26415,1600000.0
2009-06-04 22:19:00,1.2642,1.2642,1.26295,1.2634,32000000.0
2009-06-04 22:20:00,1.26365,1.26375,1.26365,1.26375,4800000.0
2009-06-04 22:22:00,1.2638,1.2639,1.2638,1.26385,10400000.0
2009-06-04 22:23:00,1.26385,1.26385,1.26385,1.26385,3200000.0
2009-06-04 22:24:00,1.26395,1.26395,1.2638,1.26395,15400000.0
2009-06-04 22:25:00,1.26395,1.26395,1.26385,1.26385,5800000.0
2009-06-04 22:26:00,1.264,1.26445,1.264,1.26445,15400000.0
2009-06-04 22:27:00,1.2645,1.2646,1.2645,1.2645,20800000.0
2009-06-04 22:28:00,1.2646,1.2646,1.26405,1.26405,19200000.0
2009-06-04 22:29:00,1.26415,1.26425,1.26415,1.26425,6400000.0
2009-06-04 22:30:00,1.26445,1.2647,1.26445,1.2647,20200000.0
2009-06-04 22:31:00,1.2644,1.2648,1.2644,1.2648,12800000.0
2009-06-04 22:32:00,1.2648,1.2648,1.2643,1.26445,30400000.0
2009-06-04 22:33:00,1.26445,1.26455,1.26445,1.26445,16000000.0
2009-06-04 22:34:00,1.2636,1.26367,1.2636,1.26367,1600000.0
2009-06-04 22:35:00,1.26445,1.26445,1.26445,1.26445,1600000.0
2009-06-04 22:36:00,1.26445,1.2645,1.26425,1.2643,16000000.0
2009-06-04 22:37:00,1.2641,1.26415,1.2638,1.26415,12000000.0
2009-06-04 22:38:00,1.26348,1.26348,1.26348,1.26348,8000000.0
2009-06-04 22:39:00,1.26341,1.26357,1.26341,1.26343,8000000.0
2009-06-04 22:40:00,1.2643,1.26455,1.2642,1.2644,8000000.0
2009-06-04 22:41:00,1.2645,1.2645,1.26385,1.26385,9600000.0
2009-06-04 22:42:00,1.2639,1.2639,1.26375,1.26375,9600000.0
2009-06-04 22:43:00,1.26355,1.26355,1.26325,1.26345,9600000.0
2009-06-04 22:44:00,1.2634,1.26345,1.26315,1.26345,18800000.0
2009-06-04 22:45:00,1.2635,1.26355,1.2632,1.2633,13800000.0
2009-06-04 22:46:00,1.26273,1.26276,1.26273,1.26276,21000000.0
2009-06-04 22:47:00,1.26335,1.2636,1.26335,1.2636,21000000.0
2009-06-04 22:48:00,1.26365,1.26365,1.26365,1.26365,3600000.0
2009-06-04 22:49:00,1.2639,1.26395,1.26385,1.26395,17200000.0
2009-06-04 22:50:00,1.264,1.2643,1.26335,1.2638,64200000.0
2009-06-04 22:51:00,1.2639,1.2639,1.2638,1.2638,9600000.0
2009-06-04 22:52:00,1.264,1.264,1.264,1.264,1600000.0
2009-06-04 22:53:00,1.264,1.26425,1.264,1.2642,16000000.0
2009-06-04 22:54:00,1.26435,1.2644,1.264,1.26405,19200000.0
2009-06-04 22:55:00,1.264,1.264,1.2635,1.26355,20000000.0
2009-06-04 22:56:00,1.2635,1.26355,1.2635,1.26355,4400000.0
2009-06-04 22:57:00,1.26305,1.26315,1.26275,1.26305,17400000.0
2009-06-04 22:58:00,1.263,1.263,1.2625,1.2627,12800000.0
2009-06-04 22:59:00,1.26295,1.26295,1.2628,1.26285,5200000.0
2009-06-04 23:00:00,1.26253,1.2626,1.26253,1.26255,3200000.0
2009-06-04 23:01:00,1.26253,1.26253,1.26239,1.26241,3200000.0
2009-06-04 23:03:00,1.2625,1.26275,1.2625,1.26275,3200000.0
2009-06-04 23:04:00,1.26245,1.26245,1.26245,1.26245,2600000.0
2009-06-04 23:05:00,1.2629,1.2629,1.2629,1.2629,2600000.0
2009-06-04 23:06:00,1.26305,1.26305,1.2628,1.2629,11400000.0
2009-06-04 23:07:00,1.26295,1.26305,1.26295,1.26305,6800000.0
2009-06-04 23:08:00,1.2631,1.26315,1.26305,1.26315,6200000.0
2009-06-04 23:09:00,1.26273,1.26278,1.26271,1.26271,1000000.0
2009-06-04 23:10:00,1.26315,1.26315,1.26315,1.26315,1000000.0
2009-06-04 23:11:00,1.26335,1.26335,1.26335,1.26335,4200000.0
2009-06-04 23:12:00,1.26345,1.26395,1.26345,1.26395,5800000.0
2009-06-04 23:13:00,1.26405,1.26415,1.2637,1.2638,16000000.0
2009-06-04 23:14:00,1.2637,1.2637,1.2637,1.2637,1600000.0
2009-06-04 23:15:00,1.26365,1.26365,1.26365,1.26365,1600000.0
2009-06-04 23:16:00,1.26289,1.26289,1.26287,1.26287,3200000.0
2009-06-04 23:17:00,1.26286,1.26286,1.26286,1.26286,3200000.0
2009-06-04 23:18:00,1.26365,1.26365,1.26355,1.26355,3200000.0
2009-06-04 23:19:00,1.2635,1.2635,1.26325,1.26325,4800000.0
2009-06-04 23:20:00,1.2633,1.2634,1.2633,1.2634,4200000.0
2009-06-04 23:21:00,1.26269,1.26269,1.26269,1.26269,1600000.0
2009-06-04 23:24:00,1.26261,1.26261,1.26261,1.26261,1600000.0
2009-06-04 23:25:00,1.26335,1.26335,1.26335,1.26335,1600000.0
2009-06-04 23:26:00,1.26345,1.2644,1.26345,1.2639,19600000.0
2009-06-04 23:27:00,1.26395,1.264,1.26395,1.264,3800000.0
2009-06-04 23:28:00,1.264,1.26435,1.2639,1.26435,28200000.0
2009-06-04 23:29:00,1.26355,1.26359,1.26339,1.26357,69400000.0
2009-06-04 23:30:00,1.26405,1.26405,1.2639,1.2639,5600000.0
2009-06-04 23:31:00,1.26385,1.2639,1.26385,1.2639,4400000.0
2009-06-04 23:32:00,1.26385,1.2639,1.26385,1.2639,4400000.0
2009-06-04 23:33:00,1.26385,1.2639,1.26385,1.2639,2600000.0
2009-06-04 23:34:00,1.26385,1.2639,1.26385,1.2639,2600000.0
2009-06-04 23:35:00,1.26385,1.2639,1.2638,1.2638,12200000.0
2009-06-04 23:36:00,1.2638,1.2638,1.2638,1.2638,9200000.0
2009-06-04 23:37:00,1.2639,1.2639,1.26365,1.2637,9000000.0
2009-06-04 23:38:00,1.26335,1.2634,1.2627,1.263,22000000.0
2009-06-04 23:39:00,1.26265,1.2633,1.26265,1.2633,8000000.0
2009-06-04 23:40:00,1.26345,1.2637,1.2631,1.2632,16400000.0
2009-06-04 23:41:00,1.26325,1.26335,1.26325,1.26335,2600000.0
2009-06-04 23:43:00,1.2634,1.2634,1.2634,1.2634,1000000.0
2009-06-04 23:44:00,1.2633,1.2634,1.2633,1.26335,8400000.0
2009-06-04 23:45:00,1.2633,1.2633,1.2633,1.2633,4400000.0
2009-06-04 23:46:00,1.26325,1.2635,1.2618,1.26235,43600000.0
2009-06-04 23:47:00,1.26245,1.26315,1.26245,1.26315,13000000.0
2009-06-04 23:48:00,1.26335,1.26345,1.26335,1.26345,5800000.0
2009-06-04 23:49:00,1.26345,1.26345,1.26295,1.26295,34600000.0
2009-06-04 23:50:00,1.26305,1.26325,1.26295,1.2631,30400000.0
2009-06-04 23:51:00,1.2631,1.2632,1.263,1.2632,9000000.0
2009-06-04 23:52:00,1.2633,1.2635,1.2631,1.2635,8600000.0
2009-06-04 23:53:00,1.2635,1.26385,1.2634,1.2637,15800000.0
2009-06-04 23:54:00,1.2637,1.26405,1.2637,1.26405,18400000.0
2009-06-04 23:55:00,1.26395,1.26395,1.26365,1.26365,12000000.0
2009-06-04 23:56:00,1.2639,1.2639,1.2639,1.2639,1000000.0
2009-06-04 23:57:00,1.26385,1.26385,1.26355,1.2636,7600000.0
2009-06-04 23:58:00,1.26355,1.26355,1.2633,1.2633,7000000.0
2009-06-04 23:59:00,1.2633,1.26335,1.2633,1.26335,3200000.0
2009-06-05 00:00:00,1.2633,1.2642,1.2633,1.26345,21400000.0
2009-06-05 00:01:00,1.26345,1.26345,1.26345,1.26345,1600000.0
2009-06-05 00:02:00,1.26335,1.26335,1.26335,1.26335,1600000.0
2009-06-05 00:03:00,1.2634,1.26365,1.26335,1.2636,8000000.0
2009-06-05 00:04:00,1.2637,1.2639,1.2637,1.2639,4800000.0
2009-06-05 00:05:00,1.264,1.264,1.264,1.264,1600000.0
2009-06-05 00:06:00,1.2642,1.26475,1.2642,1.26455,17600000.0
2009-06-05 00:07:00,1.2646,1.2646,1.2646,1.2646,1600000.0
2009-06-05 00:08:00,1.26455,1.26455,1.2645,1.2645,3200000.0
2009-06-05 00:09:00,1.26392,1.26405,1.26348,1.264,125800000.0
2009-06-05 00:10:00,1.26425,1.26425,1.26425,1.26425,1600000.0
2009-06-05 00:11:00,1.2643,1.2644,1.26425,1.26425,9800000.0
2009-06-05 00:12:00,1.2643,1.2644,1.2642,1.2642,4200000.0
2009-06-05 00:13:00,1.2642,1.2642,1.2642,1.2642,1000000.0
2009-06-05 00:14:00,1.26435,1.26445,1.26375,1.26385,23400000.0
2009-06-05 00:15:00,1.26385,1.26445,1.26375,1.26405,27400000.0
2009-06-05 00:16:00,1.26385,1.26395,1.2638,1.2638,16000000.0
2009-06-05 00:17:00,1.2638,1.264,1.26315,1.26395,40200000.0
2009-06-05 00:18:00,1.26385,1.26405,1.2638,1.2638,26800000.0
2009-06-05 00:19:00,1.2637,1.2638,1.26355,1.2638,17600000.0
2009-06-05 00:20:00,1.2637,1.2637,1.2637,1.2637,9400000.0
2009-06-05 00:21:00,1.26375,1.26375,1.26375,1.26375,3000000.0
2009-06-05 00:22:00,1.26395,1.26445,1.26375,1.26375,25000000.0
2009-06-05 00:23:00,1.26385,1.26385,1.26365,1.26365,22400000.0
2009-06-05 00:24:00,1.2639,1.26405,1.2638,1.2638,7400000.0
2009-06-05 00:25:00,1.26375,1.265,1.26375,1.2638,9000000.0
2009-06-05 00:26:00,1.26415,1.2646,1.26375,1.26385,28000000.0
2009-06-05 00:27:00,1.26375,1.2639,1.26355,1.2636,24000000.0
2009-06-05 00:28:00,1.2638,1.2638,1.2638,1.2638,1600000.0
2009-06-05 00:29:00,1.26375,1.26445,1.2637,1.26445,9600000.0
2009-06-05 00:30:00,1.26445,1.26445,1.26375,1.264,26000000.0
2009-06-05 00:31:00,1.26415,1.26455,1.26415,1.2642,11200000.0
2009-06-05 00:32:00,1.2643,1.2643,1.26415,1.26415,11200000.0
2009-06-05 00:33:00,1.2641,1.2642,1.264,1.2641,8000000.0
2009-06-05 00:34:00,1.26405,1.26455,1.26405,1.26455,12800000.0
2009-06-05 00:35:00,1.26382,1.26387,1.26382,1.26385,11200000.0
2009-06-05 00:36:00,1.2645,1.2645,1.26425,1.26425,11200000.0
2009-06-05 00:37:00,1.2637,1.26395,1.2637,1.2639,6400000.0
2009-06-05 00:38:00,1.26365,1.2642,1.26345,1.26375,24000000.0
2009-06-05 00:39:00,1.26385,1.26385,1.26385,1.26385,1600000.0
2009-06-05 00:40:00,1.2638,1.2638,1.26365,1.2637,6400000.0
2009-06-05 00:41:00,1.2637,1.2639,1.2636,1.2639,4800000.0
2009-06-05 00:42:00,1.2642,1.26465,1.2642,1.26465,9600000.0
2009-06-05 00:43:00,1.2647,1.2647,1.2641,1.2641,6400000.0
2009-06-05 00:44:00,1.26425,1.2644,1.26425,1.26435,4800000.0
2009-06-05 00:45:00,1.2646,1.265,1.2646,1.2649,8000000.0
2009-06-05 00:46:00,1.26485,1.2653,1.2647,1.2648,26800000.0
2009-06-05 00:47:00,1.2647,1.265,1.2647,1.265,30800000.0
2009-06-05 00:48:00,1.265,1.265,1.265,1.265,16000000.0
2009-06-05 00:49:00,1.265,1.2651,1.26495,1.265,164800000.0
2009-06-05 00:50:00,1.265,1.265,1.2649,1.265,99200000.0
2009-06-05 00:51:00,1.265,1.26515,1.265,1.26515,74000000.0
2009-06-05 00:52:00,1.2652,1.2656,1.2652,1.26535,9400000.0
2009-06-05 00:53:00,1.26515,1.26515,1.265,1.26505,10200000.0
2009-06-05 00:54:00,1.2653,1.2655,1.2653,1.26545,7200000.0
2009-06-05 00:55:00,1.26545,1.26585,1.26495,1.26585,33400000.0
2009-06-05 00:56:00,1.266,1.26625,1.26565,1.2657,51600000.0
2009-06-05 00:57:00,1.26565,1.2659,1.26485,1.2653,61600000.0
2009-06-05 00:58:00,1.26535,1.26565,1.2652,1.2654,51000000.0
2009-06-05 00:59:00,1.2654,1.26565,1.26515,1.2653,55600000.0
2009-06-05 01:00:00,1.2653,1.2653,1.26515,1.26515,33800000.0
2009-06-05 01:01:00,1.26515,1.2655,1.2651,1.2652,23400000.0
2009-06-05 01:02:00,1.26515,1.26555,1.26515,1.26555,15200000.0
2009-06-05 01:03:00,1.2657,1.2657,1.2654,1.2654,7200000.0
2009-06-05 01:05:00,1.2653,1.26535,1.2651,1.2651,9800000.0
2009-06-05 01:06:00,1.2652,1.26535,1.2652,1.26535,4600000.0
2009-06-05 01:08:00,1.26435,1.26435,1.26435,1.26435,47600000.0
2009-06-05 01:09:00,1.26535,1.26535,1.2636,1.26435,47600000.0
2009-06-05 01:10:00,1.2645,1.2645,1.264,1.2642,39200000.0
2009-06-05 01:11:00,1.26465,1.26485,1.26425,1.2643,49400000.0
2009-06-05 01:12:00,1.2644,1.26475,1.2643,1.2645,41800000.0
2009-06-05 01:13:00,1.26465,1.26465,1.26465,1.26465,1000000.0
2009-06-05 01:14:00,1.26445,1.26455,1.2643,1.26455,12800000.0
2009-06-05 01:15:00,1.2646,1.2649,1.2643,1.26485,35800000.0
2009-06-05 01:16:00,1.2648,1.2657,1.2648,1.26525,42800000.0
2009-06-05 01:17:00,1.26525,1.2653,1.26465,1.26495,58600000.0
2009-06-05 01:18:00,1.26495,1.26495,1.26385,1.2646,32600000.0
2009-06-05 01:19:00,1.2644,1.26475,1.26415,1.2647,24800000.0
2009-06-05 01:20:00,1.26475,1.26475,1.2637,1.2639,23600000.0
2009-06-05 01:21:00,1.2639,1.26405,1.26335,1.26405,26800000.0
2009-06-05 01:22:00,1.26405,1.26405,1.2638,1.26405,4400000.0
2009-06-05 01:23:00,1.2642,1.2642,1.26375,1.2642,8000000.0
2009-06-05 01:24:00,1.2642,1.2642,1.2641,1.26415,8600000.0
2009-06-05 01:25:00,1.26325,1.26326,1.26321,1.26321,4600000.0
2009-06-05 01:26:00,1.2644,1.2645,1.2644,1.2645,4600000.0
2009-06-05 01:27:00,1.2641,1.2646,1.26385,1.26415,26200000.0
2009-06-05 01:28:00,1.2643,1.26475,1.2643,1.26445,26600000.0
2009-06-05 01:29:00,1.2645,1.265,1.2645,1.2646,14600000.0
2009-06-05 01:30:00,1.2647,1.26635,1.26435,1.2645,81600000.0
2009-06-05 01:31:00,1.2645,1.2646,1.2643,1.2646,16600000.0
2009-06-05 01:32:00,1.26455,1.26565,1.26435,1.26535,39600000.0
2009-06-05 01:33:00,1.2654,1.2654,1.265,1.2651,17200000.0
2009-06-05 01:34:00,1.26535,1.26625,1.26535,1.26605,22600000.0
2009-06-05 01:35:00,1.26605,1.2664,1.2651,1.26585,60000000.0
2009-06-05 01:36:00,1.2659,1.2674,1.26565,1.26595,106000000.0
2009-06-05 01:37:00,1.2661,1.2665,1.2661,1.2664,25600000.0
2009-06-05 01:38:00,1.2663,1.26655,1.26575,1.26605,38000000.0
2009-06-05 01:39:00,1.26605,1.26615,1.26605,1.26615,2000000.0
2009-06-05 01:40:00,1.26605,1.26605,1.2658,1.2658,13400000.0
2009-06-05 01:41:00,1.2658,1.26585,1.2646,1.2651,49600000.0
2009-06-05 01:42:00,1.26525,1.26605,1.26525,1.26595,62200000.0
2009-06-05 01:43:00,1.2659,1.2668,1.26575,1.2659,38600000.0
2009-06-05 01:44:00,1.2659,1.26595,1.26515,1.26525,28800000.0
2009-06-05 01:45:00,1.2653,1.26545,1.26515,1.26515,12200000.0
2009-06-05 01:46:00,1.26495,1.26495,1.2645,1.26475,24400000.0
2009-06-05 01:47:00,1.26485,1.265,1.26485,1.265,3200000.0
2009-06-05 01:48:00,1.2651,1.2655,1.2648,1.2655,26200000.0
2009-06-05 01:49:00,1.2655,1.2655,1.2649,1.2655,22600000.0
2009-06-05 01:50:00,1.2655,1.2655,1.26445,1.2646,75200000.0
2009-06-05 01:51:00,1.2646,1.26505,1.2646,1.2649,18800000.0
2009-06-05 01:52:00,1.26495,1.26505,1.26435,1.26435,27400000.0
2009-06-05 01:53:00,1.26435,1.26435,1.2641,1.26415,30000000.0
2009-06-05 01:54:00,1.2642,1.2649,1.264,1.2645,60000000.0
2009-06-05 01:55:00,1.26445,1.2658,1.26445,1.26515,107200000.0
2009-06-05 01:56:00,1.2654,1.26605,1.26535,1.26555,68400000.0
2009-06-05 01:57:00,1.26575,1.2664,1.26525,1.2663,41200000.0
2009-06-05 01:58:00,1.26585,1.266,1.2646,1.2653,65400000.0
2009-06-05 01:59:00,1.2653,1.2654,1.26525,1.26525,4600000.0
2009-06-05 02:00:00,1.2653,1.26535,1.26495,1.26505,36400000.0
2009-06-05 02:01:00,1.2651,1.2654,1.2649,1.2652,26800000.0
2009-06-05 02:02:00,1.26525,1.26525,1.265,1.265,9000000.0
2009-06-05 02:03:00,1.2652,1.2659,1.2652,1.2659,19400000.0
2009-06-05 02:04:00,1.26595,1.26605,1.26545,1.2656,30800000.0
2009-06-05 02:05:00,1.2656,1.26585,1.2656,1.26575,18400000.0
2009-06-05 02:06:00,1.2657,1.26575,1.2654,1.2656,32000000.0
2009-06-05 02:07:00,1.26575,1.26595,1.26545,1.26545,60600000.0
2009-06-05 02:08:00,1.26545,1.26545,1.2651,1.26525,15800000.0
2009-06-05 02:09:00,1.2652,1.2652,1.2649,1.2652,27400000.0
2009-06-05 02:10:00,1.2651,1.2651,1.265,1.265,4800000.0
2009-06-05 02:11:00,1.265,1.265,1.26495,1.26495,6000000.0
2009-06-05 02:12:00,1.265,1.26585,1.265,1.26585,8600000.0
2009-06-05 02:13:00,1.26585,1.2662,1.26585,1.2662,7000000.0
2009-06-05 02:14:00,1.2662,1.2669,1.2661,1.2669,55000000.0
2009-06-05 02:15:00,1.2671,1.2671,1.2658,1.26605,43800000.0
2009-06-05 02:16:00,1.26595,1.2661,1.26425,1.2651,62200000.0
2009-06-05 02:17:00,1.26585,1.2664,1.26585,1.2663,24200000.0
2009-06-05 02:18:00,1.26625,1.2667,1.26575,1.2667,30000000.0
2009-06-05 02:19:00,1.26655,1.26725,1.2658,1.26625,80400000.0
2009-06-05 02:20:00,1.2668,1.26695,1.2666,1.2669,30400000.0
2009-06-05 02:21:00,1.26715,1.26715,1.2665,1.26685,60800000.0
2009-06-05 02:22:00,1.2668,1.2669,1.26645,1.2669,52600000.0
2009-06-05 02:23:00,1.26695,1.2672,1.26575,1.26605,92800000.0
2009-06-05 02:24:00,1.266,1.26645,1.26575,1.26645,33600000.0
2009-06-05 02:25:00,1.26645,1.2669,1.26645,1.2666,38400000.0
2009-06-05 02:26:00,1.2663,1.2666,1.266,1.2665,84200000.0
2009-06-05 02:27:00,1.2666,1.26685,1.26625,1.2664,47000000.0
2009-06-05 02:28:00,1.2665,1.2665,1.2655,1.2657,52000000.0
2009-06-05 02:29:00,1.2657,1.2657,1.26555,1.26555,34400000.0
2009-06-05 02:30:00,1.2655,1.2655,1.265,1.26515,24000000.0
2009-06-05 02:31:00,1.2652,1.26615,1.2652,1.2657,32600000.0
2009-06-05 02:32:00,1.26585,1.26725,1.26585,1.26725,41200000.0
2009-06-05 02:33:00,1.267,1.26725,1.267,1.26725,5600000.0
2009-06-05 02:34:00,1.267,1.26725,1.267,1.2672,24600000.0
2009-06-05 02:35:00,1.267,1.267,1.26685,1.2669,8200000.0
2009-06-05 02:36:00,1.26665,1.2672,1.26635,1.26695,16600000.0
2009-06-05 02:37:00,1.267,1.26745,1.26675,1.26695,26200000.0
2009-06-05 02:38:00,1.26695,1.2671,1.26695,1.2671,4000000.0
2009-06-05 02:39:00,1.2671,1.2671,1.2671,1.2671,1000000.0
2009-06-05 02:40:00,1.26705,1.26715,1.26705,1.26715,11200000.0
2009-06-05 02:41:00,1.26705,1.26705,1.2666,1.26695,45800000.0
2009-06-05 02:42:00,1.26715,1.26765,1.26715,1.2675,16400000.0
2009-06-05 02:43:00,1.26765,1.268,1.2664,1.26655,61900000.0
2009-06-05 02:44:00,1.26645,1.2666,1.2663,1.2663,24200000.0
2009-06-05 02:45:00,1.2663,1.2664,1.2655,1.2658,63200000.0
2009-06-05 02:46:00,1.26595,1.2663,1.26535,1.2656,76400000.0
2009-06-05 02:47:00,1.26555,1.26675,1.26555,1.2665,36800000.0
2009-06-05 02:48:00,1.26645,1.2666,1.26645,1.2666,3000000.0
2009-06-05 02:49:00,1.26655,1.26745,1.26655,1.26745,11400000.0
2009-06-05 02:50:00,1.2675,1.2675,1.26725,1.26735,16800000.0
2009-06-05 02:51:00,1.26735,1.26735,1.26715,1.26725,15200000.0
2009-06-05 02:52:00,1.26735,1.2675,1.2672,1.26735,14800000.0
2009-06-05 02:53:00,1.26735,1.2677,1.26735,1.2674,34600000.0
2009-06-05 02:54:00,1.26735,1.2675,1.26675,1.26675,67800000.0
2009-06-05 02:55:00,1.26675,1.268,1.26675,1.2674,102800000.0
2009-06-05 02:56:00,1.2674,1.2675,1.26705,1.26725,42000000.0
2009-06-05 02:57:00,1.2673,1.2674,1.2673,1.2673,13000000.0
2009-06-05 02:58:00,1.26725,1.2674,1.26715,1.2673,12800000.0
2009-06-05 02:59:00,1.2674,1.2674,1.2669,1.2673,32000000.0
2009-06-05 03:00:00,1.26725,1.26725,1.2671,1.26725,12200000.0
2009-06-05 03:01:00,1.2672,1.2675,1.2672,1.2673,23600000.0
2009-06-05 03:02:00,1.26775,1.26785,1.26755,1.26775,23200000.0
2009-06-05 03:03:00,1.2677,1.2677,1.26715,1.2674,19200000.0
2009-06-05 03:04:00,1.2675,1.2675,1.26705,1.26735,54600000.0
2009-06-05 03:05:00,1.26745,1.2677,1.2668,1.2677,68800000.0
2009-06-05 03:06:00,1.2676,1.2677,1.26745,1.2677,37600000.0
2009-06-05 03:07:00,1.2678,1.26785,1.266,1.26655,45600000.0
2009-06-05 03:08:00,1.2665,1.2665,1.2662,1.2662,19200000.0
2009-06-05 03:09:00,1.2662,1.2664,1.26615,1.26625,16000000.0
2009-06-05 03:10:00,1.2662,1.2663,1.26615,1.2663,6400000.0
2009-06-05 03:11:00,1.26645,1.2666,1.26625,1.2663,64400000.0
2009-06-05 03:12:00,1.2664,1.2668,1.26625,1.2667,27800000.0
2009-06-05 03:13:00,1.2668,1.2668,1.2664,1.2664,28800000.0
2009-06-05 03:14:00,1.26635,1.26655,1.26635,1.2665,12800000.0
2009-06-05 03:15:00,1.2666,1.2667,1.26655,1.2667,10600000.0
2009-06-05 03:16:00,1.26665,1.2668,1.2666,1.2668,20400000.0
2009-06-05 03:17:00,1.26675,1.2668,1.2665,1.2665,46200000.0
2009-06-05 03:18:00,1.2665,1.2666,1.2664,1.2664,45600000.0
2009-06-05 03:19:00,1.26665,1.2672,1.26635,1.2664,68000000.0
2009-06-05 03:20:00,1.26645,1.26665,1.26625,1.2666,58600000.0
2009-06-05 03:21:00,1.2665,1.26745,1.2664,1.2668,150600000.0
2009-06-05 03:22:00,1.2668,1.26725,1.2668,1.26705,70200000.0
2009-06-05 03:23:00,1.26715,1.26715,1.266,1.26695,50000000.0
2009-06-05 03:24:00,1.267,1.26705,1.26515,1.26635,133800000.0
2009-06-05 03:25:00,1.2663,1.267,1.26605,1.26665,98800000.0
2009-06-05 03:26:00,1.26665,1.26775,1.26665,1.26725,71800000.0
2009-06-05 03:27:00,1.267,1.2673,1.26675,1.2668,56000000.0
2009-06-05 03:28:00,1.2668,1.2673,1.26675,1.2672,78400000.0
2009-06-05 03:29:00,1.26745,1.26745,1.2672,1.26735,34600000.0
2009-06-05 03:30:00,1.2674,1.26765,1.2672,1.2672,42400000.0
2009-06-05 03:31:00,1.26715,1.26765,1.26705,1.2673,59000000.0
2009-06-05 03:32:00,1.26745,1.26745,1.26695,1.2671,24000000.0
2009-06-05 03:33:00,1.26655,1.2671,1.26655,1.26695,17600000.0
2009-06-05 03:34:00,1.2669,1.268,1.2669,1.2672,25800000.0
2009-06-05 03:35:00,1.26685,1.26705,1.2667,1.2669,30600000.0
2009-06-05 03:36:00,1.2669,1.267,1.26685,1.26685,17400000.0
2009-06-05 03:37:00,1.2673,1.2675,1.26675,1.2668,32400000.0
2009-06-05 03:38:00,1.26685,1.2672,1.26665,1.267,30400000.0
2009-06-05 03:39:00,1.26695,1.267,1.2668,1.267,14200000.0
2009-06-05 03:40:00,1.267,1.26735,1.2665,1.26735,14400000.0
2009-06-05 03:41:00,1.2673,1.2673,1.26625,1.26695,22200000.0
2009-06-05 03:42:00,1.2671,1.2672,1.26645,1.267,24000000.0
2009-06-05 03:43:00,1.26695,1.267,1.26675,1.267,25000000.0
2009-06-05 03:44:00,1.2669,1.2669,1.26665,1.2667,43000000.0
2009-06-05 03:45:00,1.26675,1.26675,1.2667,1.2667,7400000.0
2009-06-05 03:46:00,1.26665,1.26705,1.26635,1.26675,21600000.0
2009-06-05 03:47:00,1.26645,1.26695,1.2661,1.2661,37400000.0
2009-06-05 03:48:00,1.26605,1.2664,1.266,1.2664,18000000.0
2009-06-05 03:49:00,1.2664,1.2664,1.2659,1.266,8000000.0
2009-06-05 03:50:00,1.26605,1.26635,1.26605,1.26635,11000000.0
2009-06-05 03:51:00,1.2663,1.2663,1.2659,1.2659,11600000.0
2009-06-05 03:52:00,1.266,1.26625,1.266,1.2662,7400000.0
2009-06-05 03:53:00,1.26545,1.26581,1.26539,1.26545,59800000.0
2009-06-05 03:54:00,1.2663,1.26635,1.2663,1.26635,8000000.0
2009-06-05 03:55:00,1.26625,1.26685,1.26625,1.26685,16400000.0
2009-06-05 03:56:00,1.26665,1.26695,1.2664,1.26685,38400000.0
2009-06-05 03:57:00,1.26645,1.26645,1.26445,1.2653,52200000.0
2009-06-05 03:58:00,1.2655,1.26595,1.26545,1.26595,25600000.0
2009-06-05 03:59:00,1.26595,1.2661,1.26595,1.2661,10200000.0
2009-06-05 04:00:00,1.2661,1.2661,1.2661,1.2661,1000000.0
2009-06-05 04:01:00,1.2661,1.2661,1.2655,1.26575,16600000.0
2009-06-05 04:02:00,1.26595,1.26595,1.2651,1.26515,21000000.0
2009-06-05 04:03:00,1.2652,1.2652,1.26425,1.2644,44000000.0
2009-06-05 04:04:00,1.26475,1.2653,1.26475,1.2652,21000000.0
2009-06-05 04:05:00,1.26515,1.2655,1.2647,1.26505,42400000.0
2009-06-05 04:06:00,1.2651,1.2652,1.265,1.2652,15200000.0
2009-06-05 04:07:00,1.2651,1.2654,1.2648,1.2648,34000000.0
2009-06-05 04:08:00,1.26485,1.26535,1.2646,1.26505,34800000.0
2009-06-05 04:09:00,1.2656,1.2658,1.26515,1.26515,11200000.0
2009-06-05 04:10:00,1.26525,1.26525,1.2651,1.26515,20400000.0
2009-06-05 04:11:00,1.26515,1.26525,1.2651,1.26515,23200000.0
2009-06-05 04:12:00,1.2652,1.2652,1.2652,1.2652,3200000.0
2009-06-05 04:13:00,1.2646,1.2646,1.26457,1.26457,2400000.0
2009-06-05 04:14:00,1.2652,1.2652,1.2651,1.2652,12400000.0
2009-06-05 04:15:00,1.2652,1.26535,1.2652,1.26535,7600000.0
2009-06-05 04:16:00,1.2654,1.26545,1.26505,1.26515,50600000.0
2009-06-05 04:17:00,1.2651,1.2651,1.265,1.26505,18400000.0
2009-06-05 04:18:00,1.26495,1.26505,1.26495,1.26505,4000000.0
2009-06-05 04:19:00,1.26505,1.2654,1.26495,1.26495,36400000.0
2009-06-05 04:20:00,1.26505,1.2654,1.26505,1.26525,49600000.0
2009-06-05 04:21:00,1.2653,1.26535,1.2652,1.26525,15200000.0
2009-06-05 04:22:00,1.2652,1.26535,1.2652,1.26535,10800000.0
2009-06-05 04:23:00,1.26535,1.26535,1.26495,1.26495,18600000.0
2009-06-05 04:24:00,1.26505,1.2651,1.26475,1.265,21000000.0
2009-06-05 04:25:00,1.265,1.265,1.2648,1.2648,44400000.0
2009-06-05 04:26:00,1.2649,1.2649,1.26465,1.26465,67600000.0
2009-06-05 04:27:00,1.26465,1.26475,1.2644,1.2644,33800000.0
2009-06-05 04:28:00,1.26455,1.26465,1.2644,1.2645,36000000.0
2009-06-05 04:29:00,1.2646,1.2646,1.2646,1.2646,9800000.0
2009-06-05 04:30:00,1.2646,1.26485,1.2646,1.2648,17000000.0
2009-06-05 04:31:00,1.2648,1.2651,1.2648,1.2651,34600000.0
2009-06-05 04:32:00,1.2651,1.26525,1.26485,1.2652,26800000.0
2009-06-05 04:33:00,1.26525,1.26555,1.265,1.265,25000000.0
2009-06-05 04:34:00,1.2652,1.26555,1.2652,1.26545,24400000.0
2009-06-05 04:35:00,1.2654,1.2657,1.2651,1.2652,33800000.0
2009-06-05 04:36:00,1.2652,1.2653,1.2651,1.2651,23200000.0
2009-06-05 04:37:00,1.26515,1.26515,1.26515,1.26515,1600000.0
2009-06-05 04:38:00,1.265,1.26505,1.265,1.26505,2800000.0
2009-06-05 04:39:00,1.26505,1.26505,1.2648,1.2649,14600000.0
2009-06-05 04:40:00,1.26465,1.2648,1.26465,1.26465,7600000.0
2009-06-05 04:41:00,1.2646,1.2646,1.2644,1.2644,17800000.0
2009-06-05 04:42:00,1.26445,1.2648,1.2643,1.2643,39600000.0
2009-06-05 04:43:00,1.26435,1.2645,1.26405,1.26405,40800000.0
2009-06-05 04:44:00,1.26405,1.26405,1.26405,1.26405,1600000.0
2009-06-05 04:45:00,1.26405,1.2643,1.26405,1.26425,20400000.0
2009-06-05 04:46:00,1.2643,1.26445,1.2636,1.2637,32400000.0
2009-06-05 04:47:00,1.26365,1.2641,1.26315,1.2639,69600000.0
2009-06-05 04:48:00,1.2639,1.26425,1.2639,1.2641,34800000.0
2009-06-05 04:49:00,1.2643,1.2646,1.2638,1.26405,31000000.0
2009-06-05 04:50:00,1.26415,1.2645,1.264,1.26425,34200000.0
2009-06-05 04:51:00,1.26425,1.2651,1.2642,1.26505,24200000.0
2009-06-05 04:52:00,1.2651,1.2651,1.2651,1.2651,1200000.0
2009-06-05 04:53:00,1.26505,1.2651,1.2649,1.26495,13200000.0
2009-06-05 04:54:00,1.26515,1.2653,1.26515,1.2652,12000000.0
2009-06-05 04:55:00,1.26515,1.2653,1.2649,1.265,15600000.0
2009-06-05 04:56:00,1.2651,1.2652,1.26365,1.2644,57200000.0
2009-06-05 04:57:00,1.2644,1.2649,1.26375,1.2649,40600000.0
2009-06-05 04:58:00,1.26495,1.2652,1.26495,1.265,14200000.0
2009-06-05 04:59:00,1.26495,1.2653,1.2643,1.26485,69800000.0
2009-06-05 05:00:00,1.265,1.26505,1.2634,1.26415,52200000.0
2009-06-05 05:01:00,1.2641,1.26435,1.26405,1.26435,14800000.0
2009-06-05 05:02:00,1.2644,1.2644,1.26435,1.2644,5200000.0
2009-06-05 05:03:00,1.2644,1.2646,1.26415,1.2646,43200000.0
2009-06-05 05:04:00,1.26465,1.26475,1.2643,1.26445,56200000.0
2009-06-05 05:05:00,1.26425,1.2648,1.26425,1.2643,51600000.0
2009-06-05 05:06:00,1.2644,1.2651,1.26425,1.26505,83200000.0
2009-06-05 05:07:00,1.2651,1.26565,1.26315,1.26435,162400000.0
2009-06-05 05:08:00,1.26435,1.26435,1.26305,1.26335,77400000.0
2009-06-05 05:09:00,1.2634,1.2636,1.2631,1.26315,35000000.0
2009-06-05 05:10:00,1.26315,1.2635,1.26315,1.26345,12400000.0
2009-06-05 05:11:00,1.26295,1.26305,1.26295,1.263,19600000.0
2009-06-05 05:12:00,1.26315,1.2634,1.26315,1.2634,7200000.0
2009-06-05 05:13:00,1.2633,1.26345,1.2633,1.2634,5000000.0
2009-06-05 05:14:00,1.26355,1.26355,1.26345,1.26345,14000000.0
2009-06-05 05:15:00,1.26355,1.26355,1.26345,1.26345,4000000.0
2009-06-05 05:16:00,1.26355,1.2636,1.26345,1.2636,13200000.0
2009-06-05 05:17:00,1.26355,1.2636,1.26355,1.26355,8000000.0
2009-06-05 05:18:00,1.26355,1.2636,1.26355,1.26355,3000000.0
2009-06-05 05:19:00,1.2636,1.2637,1.26345,1.2637,18000000.0
2009-06-05 05:20:00,1.2639,1.2639,1.2638,1.26385,27000000.0
2009-06-05 05:21:00,1.26385,1.26385,1.26385,1.26385,6400000.0
2009-06-05 05:22:00,1.2639,1.26485,1.2636,1.2641,43200000.0
2009-06-05 05:23:00,1.26405,1.26405,1.2638,1.2638,10400000.0
2009-06-05 05:24:00,1.26375,1.264,1.26375,1.26385,30800000.0
2009-06-05 05:25:00,1.2639,1.2639,1.26375,1.2638,20000000.0
2009-06-05 05:26:00,1.26385,1.2641,1.26385,1.264,13000000.0
2009-06-05 05:27:00,1.26355,1.26355,1.26345,1.2635,7200000.0
2009-06-05 05:28:00,1.2636,1.2639,1.2636,1.2636,40200000.0
2009-06-05 05:29:00,1.26375,1.26385,1.2636,1.26375,38000000.0
2009-06-05 05:30:00,1.26395,1.2641,1.26385,1.2639,32400000.0
2009-06-05 05:31:00,1.2639,1.2639,1.2638,1.2638,13800000.0
2009-06-05 05:32:00,1.26385,1.2639,1.26385,1.26385,9600000.0
2009-06-05 05:33:00,1.264,1.26405,1.2638,1.264,12800000.0
2009-06-05 05:34:00,1.26405,1.2641,1.264,1.264,3400000.0
2009-06-05 05:35:00,1.26395,1.264,1.2637,1.26375,17600000.0
2009-06-05 05:36:00,1.26375,1.26415,1.2636,1.2638,22600000.0
2009-06-05 05:37:00,1.2638,1.264,1.26375,1.2638,17800000.0
2009-06-05 05:38:00,1.2638,1.2638,1.2631,1.26335,26000000.0
2009-06-05 05:39:00,1.26395,1.26405,1.26395,1.26405,4000000.0
2009-06-05 05:40:00,1.2643,1.2643,1.26355,1.26355,39000000.0
2009-06-05 05:41:00,1.26365,1.2638,1.26365,1.2638,8400000.0
2009-06-05 05:42:00,1.26375,1.26375,1.2635,1.2635,14400000.0
2009-06-05 05:43:00,1.26345,1.26345,1.26345,1.26345,5800000.0
2009-06-05 05:44:00,1.26345,1.26355,1.26335,1.26355,15200000.0
2009-06-05 05:45:00,1.2635,1.2635,1.2633,1.26345,8800000.0
2009-06-05 05:46:00,1.2636,1.2637,1.2635,1.2636,20200000.0
2009-06-05 05:47:00,1.26365,1.2637,1.2634,1.26345,92800000.0
2009-06-05 05:48:00,1.2635,1.26395,1.26335,1.2638,64000000.0
2009-06-05 05:49:00,1.26385,1.2645,1.26385,1.2642,67800000.0
2009-06-05 05:50:00,1.26425,1.26435,1.26425,1.26435,17200000.0
2009-06-05 05:51:00,1.26435,1.26435,1.2641,1.2641,7200000.0
2009-06-05 05:52:00,1.2641,1.26415,1.2641,1.2641,6000000.0
2009-06-05 05:53:00,1.264,1.2642,1.26395,1.26405,76400000.0
2009-06-05 05:54:00,1.2642,1.2646,1.26405,1.26445,78600000.0
2009-06-05 05:55:00,1.2645,1.265,1.2642,1.26495,172000000.0
2009-06-05 05:56:00,1.265,1.265,1.2643,1.2647,87200000.0
2009-06-05 05:57:00,1.2646,1.26475,1.2644,1.26475,98000000.0
2009-06-05 05:58:00,1.26475,1.2649,1.2637,1.2638,161800000.0
2009-06-05 05:59:00,1.2638,1.26415,1.26345,1.26415,48200000.0
2009-06-05 06:00:00,1.26405,1.26415,1.26295,1.263,97200000.0
2009-06-05 06:01:00,1.26305,1.2639,1.26295,1.2636,119800000.0
2009-06-05 06:02:00,1.2636,1.2642,1.26325,1.2642,20800000.0
2009-06-05 06:03:00,1.2642,1.2642,1.2633,1.26375,37800000.0
2009-06-05 06:04:00,1.2638,1.2649,1.2638,1.2643,54400000.0
2009-06-05 06:05:00,1.2644,1.2644,1.26415,1.26425,92600000.0
2009-06-05 06:06:00,1.2643,1.2643,1.26415,1.26425,58600000.0
2009-06-05 06:07:00,1.2643,1.2648,1.2643,1.26445,94200000.0
2009-06-05 06:08:00,1.2642,1.26445,1.2641,1.26435,182800000.0
2009-06-05 06:09:00,1.2644,1.26445,1.2643,1.2644,68600000.0
2009-06-05 06:10:00,1.26435,1.26445,1.26345,1.2635,26800000.0
2009-06-05 06:11:00,1.26345,1.2637,1.2633,1.2636,112000000.0
2009-06-05 06:12:00,1.26355,1.26365,1.2632,1.2633,50000000.0
2009-06-05 06:13:00,1.26325,1.26355,1.26325,1.26355,9600000.0
2009-06-05 06:14:00,1.26365,1.26375,1.26365,1.26375,6400000.0
2009-06-05 06:15:00,1.26375,1.26375,1.26345,1.2635,70400000.0
2009-06-05 06:16:00,1.2635,1.26355,1.26345,1.2635,41200000.0
2009-06-05 06:17:00,1.26355,1.2637,1.2632,1.26325,80000000.0
2009-06-05 06:18:00,1.26325,1.2634,1.2632,1.26335,27200000.0
2009-06-05 06:19:00,1.2633,1.2639,1.2632,1.26365,65800000.0
2009-06-05 06:20:00,1.26375,1.2639,1.2634,1.26365,105800000.0
2009-06-05 06:21:00,1.26365,1.26365,1.26365,1.26365,18000000.0
2009-06-05 06:22:00,1.2636,1.26395,1.26355,1.2639,194400000.0
2009-06-05 06:23:00,1.2639,1.2639,1.2637,1.26375,106400000.0
2009-06-05 06:24:00,1.26375,1.26375,1.26375,1.26375,10000000.0
2009-06-05 06:25:00,1.26375,1.2639,1.2636,1.26365,99400000.0
2009-06-05 06:26:00,1.26365,1.26395,1.26345,1.26355,96800000.0
2009-06-05 06:27:00,1.26355,1.2636,1.26345,1.2636,30600000.0
2009-06-05 06:28:00,1.2636,1.2636,1.26355,1.2636,28000000.0
2009-06-05 06:29:00,1.2636,1.26365,1.2635,1.2635,9200000.0
2009-06-05 06:30:00,1.26365,1.26365,1.26345,1.2635,22000000.0
2009-06-05 06:31:00,1.2635,1.26395,1.2634,1.2639,33800000.0
2009-06-05 06:32:00,1.26385,1.26395,1.26365,1.26395,42400000.0
2009-06-05 06:33:00,1.26385,1.2646,1.26325,1.26455,120800000.0
2009-06-05 06:34:00,1.26445,1.2649,1.26395,1.264,66600000.0
2009-06-05 06:35:00,1.26395,1.26415,1.2638,1.26415,105200000.0
2009-06-05 06:36:00,1.2641,1.2642,1.26395,1.26405,91800000.0
2009-06-05 06:37:00,1.26415,1.2642,1.2638,1.26405,161800000.0
2009-06-05 06:38:00,1.264,1.26425,1.26395,1.26405,189400000.0
2009-06-05 06:39:00,1.26405,1.2641,1.2638,1.2638,63800000.0
2009-06-05 06:40:00,1.2638,1.2639,1.26375,1.2639,69600000.0
2009-06-05 06:41:00,1.2639,1.2644,1.2638,1.26415,97000000.0
2009-06-05 06:42:00,1.26415,1.2643,1.26395,1.26395,113600000.0
2009-06-05 06:43:00,1.26405,1.2644,1.2638,1.2644,91800000.0
2009-06-05 06:44:00,1.264,1.26455,1.2639,1.2642,51600000.0
2009-06-05 06:45:00,1.2642,1.2645,1.2641,1.2644,79800000.0
2009-06-05 06:46:00,1.2644,1.26495,1.26435,1.2645,66400000.0
2009-06-05 06:47:00,1.2644,1.26445,1.2641,1.26415,44800000.0
2009-06-05 06:48:00,1.26425,1.2643,1.2641,1.2641,70600000.0
2009-06-05 06:49:00,1.2641,1.26425,1.264,1.26425,47200000.0
2009-06-05 06:50:00,1.2643,1.26445,1.26425,1.26445,87400000.0
2009-06-05 06:51:00,1.2644,1.26455,1.26435,1.26455,129800000.0
2009-06-05 06:52:00,1.2645,1.26455,1.26325,1.26345,43400000.0
2009-06-05 06:53:00,1.2637,1.26375,1.26355,1.26355,32800000.0
2009-06-05 06:54:00,1.26365,1.2639,1.2635,1.26385,157800000.0
2009-06-05 06:55:00,1.26375,1.2641,1.2633,1.26345,64000000.0
2009-06-05 06:56:00,1.26355,1.2637,1.2634,1.26355,32800000.0
2009-06-05 06:57:00,1.26355,1.26365,1.26335,1.26365,54600000.0
2009-06-05 06:58:00,1.26375,1.2638,1.2632,1.26335,56000000.0
2009-06-05 06:59:00,1.2634,1.2639,1.26325,1.26385,126600000.0
2009-06-05 07:00:00,1.2639,1.2641,1.26365,1.2638,85800000.0
2009-06-05 07:01:00,1.2639,1.26415,1.2639,1.26405,28400000.0
2009-06-05 07:02:00,1.26405,1.2643,1.2638,1.2641,37800000.0
2009-06-05 07:03:00,1.2642,1.2652,1.26415,1.2643,33800000.0
2009-06-05 07:04:00,1.2643,1.2655,1.26425,1.26525,56000000.0
2009-06-05 07:05:00,1.2653,1.26695,1.26495,1.26525,70800000.0
2009-06-05 07:06:00,1.2652,1.26545,1.26515,1.26535,35600000.0
2009-06-05 07:07:00,1.2653,1.2658,1.2649,1.265,37200000.0
2009-06-05 07:08:00,1.265,1.26525,1.26495,1.26505,30600000.0
2009-06-05 07:09:00,1.26515,1.26525,1.26515,1.26525,9800000.0
2009-06-05 07:10:00,1.26525,1.2655,1.26525,1.2655,15000000.0
2009-06-05 07:11:00,1.2655,1.2657,1.26545,1.2657,14200000.0
2009-06-05 07:12:00,1.2657,1.26615,1.2657,1.26595,66400000.0
2009-06-05 07:13:00,1.26595,1.26605,1.26525,1.2654,26600000.0
2009-06-05 07:14:00,1.2652,1.2653,1.2646,1.2649,77000000.0
2009-06-05 07:15:00,1.26495,1.2654,1.26495,1.2652,50400000.0
2009-06-05 07:16:00,1.2652,1.2652,1.2651,1.2652,8800000.0
2009-06-05 07:17:00,1.26515,1.26515,1.2649,1.2649,26200000.0
2009-06-05 07:18:00,1.26495,1.26495,1.26385,1.26425,107200000.0
2009-06-05 07:19:00,1.2642,1.26445,1.2641,1.26435,65200000.0
2009-06-05 07:20:00,1.26435,1.26455,1.26405,1.26455,57800000.0
2009-06-05 07:21:00,1.2645,1.26465,1.26435,1.26465,37400000.0
2009-06-05 07:22:00,1.26455,1.26485,1.26455,1.26485,63600000.0
2009-06-05 07:23:00,1.26475,1.26525,1.2645,1.26455,66400000.0
2009-06-05 07:24:00,1.2645,1.26535,1.2645,1.26535,22400000.0
2009-06-05 07:25:00,1.26525,1.26575,1.2652,1.26575,21000000.0
2009-06-05 07:26:00,1.26575,1.26575,1.26495,1.26505,43400000.0
2009-06-05 07:27:00,1.26495,1.26505,1.26465,1.26495,17200000.0
2009-06-05 07:28:00,1.26495,1.26505,1.26495,1.26495,14600000.0
2009-06-05 07:29:00,1.2649,1.26495,1.2647,1.2647,31800000.0
2009-06-05 07:30:00,1.26475,1.26485,1.26475,1.26485,9200000.0
2009-06-05 07:31:00,1.26475,1.26475,1.2644,1.26445,54600000.0
2009-06-05 07:32:00,1.2644,1.26575,1.264,1.26575,70200000.0
2009-06-05 07:33:00,1.2658,1.26595,1.26555,1.2656,36200000.0
2009-06-05 07:34:00,1.2656,1.26595,1.2655,1.2659,33200000.0
2009-06-05 07:35:00,1.2659,1.26625,1.2654,1.26575,73600000.0
2009-06-05 07:36:00,1.26575,1.26595,1.2654,1.2654,42000000.0
2009-06-05 07:37:00,1.2654,1.266,1.26495,1.266,50600000.0
2009-06-05 07:38:00,1.2659,1.26605,1.26495,1.26495,23800000.0
2009-06-05 07:39:00,1.26495,1.265,1.26435,1.265,44000000.0
2009-06-05 07:40:00,1.265,1.265,1.26455,1.26465,25000000.0
2009-06-05 07:41:00,1.26465,1.2649,1.26465,1.26485,40600000.0
2009-06-05 07:42:00,1.2649,1.26525,1.2648,1.26495,42600000.0
2009-06-05 07:43:00,1.26485,1.2651,1.26475,1.26485,42000000.0
2009-06-05 07:44:00,1.2649,1.265,1.26475,1.26475,18000000.0
2009-06-05 07:45:00,1.26465,1.2648,1.26455,1.2646,21800000.0
2009-06-05 07:46:00,1.2646,1.26555,1.2646,1.26555,21400000.0
2009-06-05 07:47:00,1.2656,1.2657,1.26485,1.26505,23400000.0
2009-06-05 07:48:00,1.2651,1.2653,1.26505,1.2652,16200000.0
2009-06-05 07:49:00,1.2652,1.2652,1.265,1.2651,20200000.0
2009-06-05 07:50:00,1.265,1.2651,1.265,1.265,31200000.0
2009-06-05 07:51:00,1.265,1.2651,1.2645,1.265,60200000.0
2009-06-05 07:52:00,1.2653,1.2654,1.2648,1.2648,57200000.0
2009-06-05 07:53:00,1.2648,1.26515,1.2647,1.265,33600000.0
2009-06-05 07:54:00,1.265,1.26525,1.2649,1.26525,37600000.0
2009-06-05 07:55:00,1.26515,1.2654,1.26515,1.26525,24600000.0
2009-06-05 07:56:00,1.2653,1.26545,1.26505,1.2652,41200000.0
2009-06-05 07:57:00,1.2652,1.2654,1.265,1.26525,34800000.0
2009-06-05 07:58:00,1.2654,1.2654,1.26505,1.26505,23600000.0
2009-06-05 07:59:00,1.26505,1.26585,1.26505,1.26585,55200000.0
2009-06-05 08:00:00,1.26595,1.2661,1.26475,1.2661,63600000.0
2009-06-05 08:01:00,1.26565,1.2662,1.26485,1.2651,78800000.0
2009-06-05 08:02:00,1.26515,1.2656,1.2648,1.2656,74600000.0
2009-06-05 08:03:00,1.2656,1.26595,1.26495,1.2656,135800000.0
2009-06-05 08:04:00,1.2656,1.26665,1.2652,1.26555,108200000.0
2009-06-05 08:05:00,1.2656,1.26565,1.26515,1.2655,100600000.0
2009-06-05 08:06:00,1.26555,1.26565,1.26515,1.2652,65800000.0
2009-06-05 08:07:00,1.26525,1.26535,1.26445,1.26445,28200000.0
2009-06-05 08:08:00,1.2644,1.2654,1.2644,1.2654,80400000.0
2009-06-05 08:09:00,1.2654,1.26545,1.265,1.26505,36200000.0
2009-06-05 08:10:00,1.26515,1.26515,1.26485,1.26485,19800000.0
2009-06-05 08:11:00,1.26485,1.26505,1.26485,1.2649,17800000.0
2009-06-05 08:12:00,1.2648,1.26505,1.26475,1.2649,23800000.0
2009-06-05 08:13:00,1.265,1.2651,1.26475,1.2651,43400000.0
2009-06-05 08:14:00,1.26515,1.26525,1.265,1.2651,31200000.0
2009-06-05 08:15:00,1.26505,1.2652,1.2649,1.26505,24000000.0
2009-06-05 08:16:00,1.2651,1.2658,1.2651,1.2658,45000000.0
2009-06-05 08:17:00,1.26575,1.2662,1.2651,1.26535,53400000.0
2009-06-05 08:18:00,1.2653,1.26555,1.26515,1.26535,40600000.0
2009-06-05 08:19:00,1.2653,1.2658,1.26495,1.26495,55000000.0
2009-06-05 08:20:00,1.26505,1.2656,1.2649,1.2653,60600000.0
2009-06-05 08:21:00,1.2653,1.2658,1.2644,1.26485,77400000.0
2009-06-05 08:22:00,1.26485,1.26515,1.26485,1.265,30400000.0
2009-06-05 08:23:00,1.26495,1.2651,1.2649,1.26495,60000000.0
2009-06-05 08:24:00,1.2649,1.2649,1.26435,1.2644,128400000.0
2009-06-05 08:25:00,1.26445,1.2647,1.2642,1.2642,121200000.0
2009-06-05 08:26:00,1.2642,1.2646,1.2642,1.2646,30800000.0
2009-06-05 08:27:00,1.2646,1.2646,1.26415,1.26425,44800000.0
2009-06-05 08:28:00,1.26425,1.26445,1.264,1.26425,107200000.0
2009-06-05 08:29:00,1.2642,1.2645,1.2638,1.2641,89200000.0
2009-06-05 08:30:00,1.2641,1.2643,1.2641,1.2643,38800000.0
2009-06-05 08:31:00,1.26435,1.26475,1.2641,1.2641,74600000.0
2009-06-05 08:32:00,1.2642,1.26465,1.2639,1.2639,30800000.0
2009-06-05 08:33:00,1.26405,1.26435,1.2639,1.2641,62800000.0
2009-06-05 08:34:00,1.26395,1.2645,1.26395,1.26435,37600000.0
2009-06-05 08:35:00,1.26435,1.2645,1.2639,1.26445,69200000.0
2009-06-05 08:36:00,1.26445,1.26445,1.26365,1.26395,63400000.0
2009-06-05 08:37:00,1.26395,1.2646,1.2636,1.2639,111200000.0
2009-06-05 08:38:00,1.2639,1.2647,1.26365,1.26455,92800000.0
2009-06-05 08:39:00,1.2646,1.2653,1.26415,1.26455,126200000.0
2009-06-05 08:40:00,1.26465,1.26525,1.26405,1.26485,123800000.0
2009-06-05 08:41:00,1.26485,1.2655,1.26465,1.26505,164200000.0
2009-06-05 08:42:00,1.2651,1.2655,1.2643,1.2655,84800000.0
2009-06-05 08:43:00,1.2655,1.26575,1.2652,1.2656,83400000.0
2009-06-05 08:44:00,1.2657,1.26585,1.26545,1.2656,71000000.0
2009-06-05 08:45:00,1.26555,1.26585,1.26535,1.26555,77200000.0
2009-06-05 08:46:00,1.2655,1.2658,1.2655,1.26555,54200000.0
2009-06-05 08:47:00,1.26565,1.26625,1.2651,1.26535,115600000.0
2009-06-05 08:48:00,1.2654,1.26605,1.26535,1.26595,63400000.0
2009-06-05 08:49:00,1.26595,1.26595,1.2654,1.26545,70600000.0
2009-06-05 08:50:00,1.2655,1.266,1.26515,1.26555,56200000.0
2009-06-05 08:51:00,1.26565,1.2658,1.265,1.2653,46600000.0
2009-06-05 08:52:00,1.26535,1.2655,1.26505,1.2653,106800000.0
2009-06-05 08:53:00,1.2654,1.2654,1.2648,1.2648,87600000.0
2009-06-05 08:54:00,1.2648,1.26495,1.2642,1.2649,91800000.0
2009-06-05 08:55:00,1.2648,1.26565,1.26435,1.26485,67800000.0
2009-06-05 08:56:00,1.26475,1.2657,1.2647,1.2655,46200000.0
2009-06-05 08:57:00,1.2656,1.26595,1.265,1.2652,76200000.0
2009-06-05 08:58:00,1.26525,1.2656,1.26485,1.2652,78200000.0
2009-06-05 08:59:00,1.26515,1.2653,1.26435,1.2647,84200000.0
2009-06-05 09:00:00,1.26465,1.26595,1.2645,1.2653,66800000.0
2009-06-05 09:01:00,1.2653,1.2658,1.26525,1.26535,56200000.0
2009-06-05 09:02:00,1.26525,1.26535,1.2648,1.26495,22400000.0
2009-06-05 09:03:00,1.265,1.26545,1.26485,1.26525,34200000.0
2009-06-05 09:04:00,1.26505,1.2654,1.26495,1.2654,33400000.0
2009-06-05 09:05:00,1.26535,1.26575,1.2651,1.26565,84400000.0
2009-06-05 09:06:00,1.26545,1.2658,1.2649,1.2655,117200000.0
2009-06-05 09:07:00,1.2654,1.2658,1.26505,1.2654,86200000.0
2009-06-05 09:08:00,1.2653,1.26565,1.2646,1.2651,108600000.0
2009-06-05 09:09:00,1.26505,1.26545,1.26495,1.2651,111200000.0
2009-06-05 09:10:00,1.2653,1.26535,1.2643,1.2645,105600000.0
2009-06-05 09:11:00,1.26455,1.2652,1.2644,1.26475,94400000.0
2009-06-05 09:12:00,1.26485,1.2652,1.2645,1.2648,124600000.0
2009-06-05 09:13:00,1.2648,1.2648,1.26415,1.26425,114400000.0
2009-06-05 09:14:00,1.26425,1.2649,1.26425,1.2646,61400000.0
2009-06-05 09:15:00,1.26455,1.26485,1.2645,1.26475,39200000.0
2009-06-05 09:16:00,1.2649,1.26495,1.2644,1.26485,82000000.0
2009-06-05 09:17:00,1.26465,1.2652,1.26455,1.26505,146800000.0
2009-06-05 09:18:00,1.2651,1.2655,1.2648,1.26495,159200000.0
2009-06-05 09:19:00,1.2652,1.2656,1.26475,1.26475,114000000.0
2009-06-05 09:20:00,1.26505,1.26555,1.2649,1.2653,109200000.0
2009-06-05 09:21:00,1.2653,1.2653,1.2644,1.26475,104000000.0
2009-06-05 09:22:00,1.26475,1.26475,1.26365,1.26415,134800000.0
2009-06-05 09:23:00,1.26425,1.26465,1.26335,1.2636,91400000.0
2009-06-05 09:24:00,1.2637,1.26415,1.2632,1.2633,70600000.0
2009-06-05 09:25:00,1.2633,1.26345,1.26245,1.26265,77600000.0
2009-06-05 09:26:00,1.26265,1.2629,1.2625,1.2628,28600000.0
2009-06-05 09:27:00,1.26275,1.26295,1.2623,1.2626,60400000.0
2009-06-05 09:28:00,1.26225,1.2628,1.26175,1.26215,127200000.0
2009-06-05 09:29:00,1.2623,1.26255,1.2619,1.26195,107200000.0
2009-06-05 09:30:00,1.26195,1.2623,1.26125,1.2614,99800000.0
2009-06-05 09:31:00,1.26155,1.26205,1.2612,1.26185,150800000.0
2009-06-05 09:32:00,1.26175,1.2623,1.26155,1.26195,102400000.0
2009-06-05 09:33:00,1.26195,1.2622,1.26165,1.2622,61200000.0
2009-06-05 09:34:00,1.26235,1.2625,1.2612,1.2612,124400000.0
2009-06-05 09:35:00,1.26125,1.26185,1.2608,1.26185,68400000.0
2009-06-05 09:36:00,1.262,1.262,1.26105,1.26165,73200000.0
2009-06-05 09:37:00,1.2617,1.26195,1.26065,1.2612,113600000.0
2009-06-05 09:38:00,1.2612,1.2614,1.2608,1.2611,118600000.0
2009-06-05 09:39:00,1.2609,1.2611,1.26045,1.26075,77600000.0
2009-06-05 09:40:00,1.2609,1.2614,1.2605,1.26105,83400000.0
2009-06-05 09:41:00,1.26105,1.26155,1.2607,1.26125,117400000.0
2009-06-05 09:42:00,1.26115,1.2614,1.261,1.26115,34800000.0
2009-06-05 09:43:00,1.2611,1.2611,1.2607,1.26085,64200000.0
2009-06-05 09:44:00,1.2609,1.26135,1.2606,1.2613,135400000.0
2009-06-05 09:45:00,1.26155,1.26165,1.26115,1.2615,66800000.0
2009-06-05 09:46:00,1.26155,1.2618,1.2612,1.2618,67800000.0
2009-06-05 09:47:00,1.2617,1.26175,1.26115,1.2615,49600000.0
2009-06-05 09:48:00,1.26145,1.2617,1.26095,1.26155,104000000.0
2009-06-05 09:49:00,1.26135,1.26185,1.26105,1.26145,81200000.0
2009-06-05 09:50:00,1.2614,1.2618,1.2611,1.2618,73200000.0
2009-06-05 09:51:00,1.2619,1.26195,1.2615,1.26165,54600000.0
2009-06-05 09:52:00,1.26165,1.26185,1.26155,1.2618,44200000.0
2009-06-05 09:53:00,1.2619,1.2621,1.26155,1.2619,99800000.0
2009-06-05 09:54:00,1.26185,1.2619,1.2612,1.26125,48200000.0
2009-06-05 09:55:00,1.2611,1.2614,1.2609,1.2612,57000000.0
2009-06-05 09:56:00,1.2613,1.262,1.2611,1.26175,46200000.0
2009-06-05 09:57:00,1.26165,1.2622,1.26165,1.262,64000000.0
2009-06-05 09:58:00,1.262,1.2622,1.26175,1.2621,35400000.0
2009-06-05 09:59:00,1.2622,1.26235,1.2618,1.262,105200000.0
2009-06-05 10:00:00,1.26185,1.2626,1.26175,1.2623,99600000.0
2009-06-05 10:01:00,1.2624,1.26295,1.262,1.2621,80000000.0
2009-06-05 10:02:00,1.2619,1.26265,1.2619,1.26255,52200000.0
2009-06-05 10:03:00,1.26215,1.26265,1.2621,1.2625,64200000.0
2009-06-05 10:04:00,1.2625,1.2625,1.262,1.26235,79800000.0
2009-06-05 10:05:00,1.26235,1.2624,1.2619,1.26205,70200000.0
2009-06-05 10:06:00,1.26205,1.26225,1.2617,1.26215,110000000.0
2009-06-05 10:07:00,1.26215,1.26245,1.26185,1.2619,63000000.0
2009-06-05 10:08:00,1.26175,1.26185,1.2613,1.26145,54800000.0
2009-06-05 10:09:00,1.2615,1.2617,1.26115,1.2615,79400000.0
2009-06-05 10:10:00,1.2614,1.26185,1.2613,1.2615,86600000.0
2009-06-05 10:11:00,1.2615,1.26175,1.26125,1.2614,50400000.0
2009-06-05 10:12:00,1.26145,1.26145,1.26105,1.26125,69000000.0
2009-06-05 10:13:00,1.26125,1.2613,1.2609,1.2612,99200000.0
2009-06-05 10:14:00,1.2612,1.2613,1.26055,1.26105,135400000.0
2009-06-05 10:15:00,1.26105,1.26225,1.2608,1.26115,106400000.0
2009-06-05 10:16:00,1.26115,1.2617,1.26065,1.26135,92400000.0
2009-06-05 10:17:00,1.26135,1.26175,1.26115,1.26145,50400000.0
2009-06-05 10:18:00,1.26155,1.26155,1.26135,1.26135,13000000.0
2009-06-05 10:19:00,1.2614,1.26145,1.26115,1.26135,20000000.0
2009-06-05 10:20:00,1.26135,1.26165,1.26115,1.2616,66400000.0
2009-06-05 10:21:00,1.26155,1.26185,1.2612,1.26155,66000000.0
2009-06-05 10:22:00,1.2617,1.26175,1.2615,1.2616,43600000.0
2009-06-05 10:23:00,1.2616,1.26195,1.2616,1.26165,33400000.0
2009-06-05 10:24:00,1.26165,1.26175,1.2613,1.2615,56600000.0
2009-06-05 10:25:00,1.2613,1.2618,1.2613,1.26175,32400000.0
2009-06-05 10:26:00,1.26155,1.2622,1.26135,1.26145,62200000.0
2009-06-05 10:27:00,1.26135,1.2618,1.2612,1.2615,107400000.0
2009-06-05 10:28:00,1.26155,1.26165,1.26085,1.26095,106200000.0
2009-06-05 10:29:00,1.26105,1.2617,1.26085,1.26155,82800000.0
2009-06-05 10:30:00,1.26155,1.26155,1.26115,1.26155,42200000.0
2009-06-05 10:31:00,1.26165,1.26165,1.26105,1.2611,57400000.0
2009-06-05 10:32:00,1.26115,1.26165,1.2611,1.2612,46800000.0
2009-06-05 10:33:00,1.26115,1.2616,1.2611,1.26145,39200000.0
2009-06-05 10:34:00,1.26145,1.2616,1.26115,1.2614,82200000.0
2009-06-05 10:35:00,1.26165,1.26195,1.26115,1.26115,104200000.0
2009-06-05 10:36:00,1.26135,1.26165,1.26135,1.26145,38200000.0
2009-06-05 10:37:00,1.26155,1.2619,1.26115,1.2619,88200000.0
2009-06-05 10:38:00,1.2619,1.26265,1.2617,1.2622,98800000.0
2009-06-05 10:39:00,1.2623,1.2625,1.26185,1.2624,81600000.0
2009-06-05 10:40:00,1.26255,1.26275,1.262,1.26245,99400000.0
2009-06-05 10:41:00,1.26265,1.26295,1.26165,1.26185,113000000.0
2009-06-05 10:42:00,1.26185,1.2621,1.2616,1.2617,59000000.0
2009-06-05 10:43:00,1.2615,1.2616,1.2612,1.26155,88200000.0
2009-06-05 10:44:00,1.26155,1.26155,1.2614,1.2615,27200000.0
2009-06-05 10:45:00,1.2616,1.2618,1.26095,1.26145,86200000.0
2009-06-05 10:46:00,1.2615,1.2615,1.2607,1.26105,151200000.0
2009-06-05 10:47:00,1.26105,1.26195,1.26065,1.2613,119000000.0
2009-06-05 10:48:00,1.26145,1.26175,1.26115,1.26145,57400000.0
2009-06-05 10:49:00,1.2615,1.2616,1.26145,1.26145,43200000.0
2009-06-05 10:50:00,1.26135,1.2614,1.26075,1.26095,78800000.0
2009-06-05 10:51:00,1.2609,1.26155,1.26065,1.26145,88000000.0
2009-06-05 10:52:00,1.26145,1.26195,1.2607,1.26135,49600000.0
2009-06-05 10:53:00,1.2615,1.26165,1.26115,1.26155,34400000.0
2009-06-05 10:54:00,1.26165,1.2617,1.2607,1.26095,103800000.0
2009-06-05 10:55:00,1.26075,1.2613,1.26075,1.261,50600000.0
2009-06-05 10:56:00,1.2611,1.26165,1.2609,1.26125,58200000.0
2009-06-05 10:57:00,1.26125,1.2615,1.26065,1.2615,103600000.0
2009-06-05 10:58:00,1.2615,1.2616,1.2612,1.2612,21200000.0
2009-06-05 10:59:00,1.26125,1.2619,1.26125,1.26165,35000000.0
2009-06-05 11:00:00,1.26165,1.26165,1.261,1.2612,31800000.0
2009-06-05 11:01:00,1.2613,1.2613,1.2609,1.26105,58200000.0
2009-06-05 11:02:00,1.26095,1.2627,1.2609,1.26155,124800000.0
2009-06-05 11:03:00,1.2618,1.26215,1.261,1.2614,111600000.0
2009-06-05 11:04:00,1.26115,1.2617,1.26075,1.26155,79800000.0
2009-06-05 11:05:00,1.2614,1.2617,1.26095,1.2612,29600000.0
2009-06-05 11:06:00,1.26125,1.26135,1.26095,1.261,36400000.0
2009-06-05 11:07:00,1.26105,1.26125,1.26095,1.26095,55200000.0
2009-06-05 11:08:00,1.26095,1.2615,1.2608,1.261,86800000.0
2009-06-05 11:09:00,1.26105,1.262,1.26105,1.26165,51800000.0
2009-06-05 11:10:00,1.26175,1.26175,1.2607,1.26095,77600000.0
2009-06-05 11:11:00,1.261,1.26135,1.2608,1.26095,31800000.0
2009-06-05 11:12:00,1.26095,1.2617,1.26085,1.2617,68200000.0
2009-06-05 11:13:00,1.2617,1.26285,1.2612,1.26255,43800000.0
2009-06-05 11:14:00,1.2627,1.2633,1.26155,1.2623,69800000.0
2009-06-05 11:15:00,1.2625,1.2626,1.26225,1.26235,24000000.0
2009-06-05 11:16:00,1.26245,1.26245,1.26225,1.2623,36200000.0
2009-06-05 11:17:00,1.26235,1.26285,1.26215,1.2623,58400000.0
2009-06-05 11:18:00,1.26225,1.26265,1.26195,1.26215,65600000.0
2009-06-05 11:19:00,1.26225,1.26235,1.26125,1.26195,57000000.0
2009-06-05 11:20:00,1.26195,1.26275,1.26195,1.26275,31800000.0
2009-06-05 11:21:00,1.26275,1.26275,1.2621,1.26225,32800000.0
2009-06-05 11:22:00,1.2623,1.2623,1.26225,1.26225,4000000.0
2009-06-05 11:23:00,1.26205,1.2621,1.2615,1.262,16800000.0
2009-06-05 11:24:00,1.26215,1.26215,1.2611,1.2614,28400000.0
2009-06-05 11:25:00,1.26135,1.26175,1.26135,1.26175,58600000.0
2009-06-05 11:26:00,1.26155,1.26175,1.2611,1.2615,37000000.0
2009-06-05 11:27:00,1.26145,1.26185,1.2613,1.2617,34000000.0
2009-06-05 11:28:00,1.2617,1.26215,1.2615,1.26175,92400000.0
2009-06-05 11:29:00,1.26175,1.26235,1.26175,1.2622,53000000.0
2009-06-05 11:30:00,1.2621,1.2621,1.261,1.2614,65200000.0
2009-06-05 11:31:00,1.2614,1.2618,1.26125,1.26165,72200000.0
2009-06-05 11:32:00,1.2617,1.2618,1.2614,1.2615,42000000.0
2009-06-05 11:33:00,1.2614,1.2617,1.2614,1.2614,18200000.0
2009-06-05 11:34:00,1.2614,1.262,1.26105,1.26175,68200000.0
2009-06-05 11:35:00,1.26195,1.2621,1.26145,1.26155,48600000.0
2009-06-05 11:36:00,1.26155,1.26155,1.26095,1.26105,96200000.0
2009-06-05 11:37:00,1.2613,1.2614,1.26085,1.2611,109800000.0
2009-06-05 11:38:00,1.2613,1.2614,1.26105,1.26135,35600000.0
2009-06-05 11:39:00,1.2614,1.2616,1.2611,1.2612,45000000.0
2009-06-05 11:40:00,1.2615,1.26165,1.26115,1.26155,43600000.0
2009-06-05 11:41:00,1.2615,1.26155,1.26075,1.26095,62800000.0
2009-06-05 11:42:00,1.26095,1.26125,1.26095,1.2611,33200000.0
2009-06-05 11:43:00,1.2612,1.26155,1.2609,1.2615,86800000.0
2009-06-05 11:44:00,1.26165,1.2618,1.26125,1.26145,54400000.0
2009-06-05 11:45:00,1.26145,1.26185,1.26095,1.2612,86600000.0
2009-06-05 11:46:00,1.26135,1.26145,1.26105,1.2613,55000000.0
2009-06-05 11:47:00,1.2614,1.26215,1.26125,1.2617,113000000.0
2009-06-05 11:48:00,1.2618,1.26245,1.2616,1.26215,148400000.0
2009-06-05 11:49:00,1.26215,1.2624,1.26195,1.2622,53600000.0
2009-06-05 11:50:00,1.26235,1.2637,1.2619,1.26355,133400000.0
2009-06-05 11:51:00,1.26365,1.26365,1.2628,1.2632,77800000.0
2009-06-05 11:52:00,1.26305,1.26305,1.2617,1.26245,70000000.0
2009-06-05 11:53:00,1.26255,1.2627,1.2621,1.2627,52600000.0
2009-06-05 11:54:00,1.2627,1.26285,1.26215,1.2625,74200000.0
2009-06-05 11:55:00,1.2626,1.26295,1.26245,1.26275,32200000.0
2009-06-05 11:56:00,1.2627,1.26275,1.26225,1.2624,43800000.0
2009-06-05 11:57:00,1.2624,1.26275,1.2623,1.26275,27000000.0
2009-06-05 11:58:00,1.26285,1.26315,1.2625,1.26255,42800000.0
2009-06-05 11:59:00,1.26275,1.26275,1.2617,1.2622,50200000.0
2009-06-05 12:00:00,1.2622,1.2628,1.26215,1.2625,81600000.0
2009-06-05 12:01:00,1.2626,1.2631,1.26235,1.26245,84800000.0
2009-06-05 12:02:00,1.2624,1.26305,1.2621,1.26305,105400000.0
2009-06-05 12:03:00,1.26315,1.2632,1.2628,1.263,40000000.0
2009-06-05 12:04:00,1.26315,1.2636,1.263,1.2636,41600000.0
2009-06-05 12:05:00,1.2636,1.2636,1.26275,1.26275,75400000.0
2009-06-05 12:06:00,1.2628,1.26345,1.26275,1.26345,62800000.0
2009-06-05 12:07:00,1.26345,1.2636,1.26315,1.2633,51400000.0
2009-06-05 12:08:00,1.2633,1.2634,1.26215,1.2623,42400000.0
2009-06-05 12:09:00,1.26225,1.2629,1.26215,1.26285,51000000.0
2009-06-05 12:10:00,1.2628,1.263,1.26235,1.2624,44000000.0
2009-06-05 12:11:00,1.2624,1.2629,1.2624,1.2627,48800000.0
2009-06-05 12:12:00,1.26285,1.2632,1.26285,1.2632,62200000.0
2009-06-05 12:13:00,1.26315,1.2638,1.26285,1.2631,57600000.0
2009-06-05 12:14:00,1.2631,1.26335,1.26175,1.2623,125800000.0
2009-06-05 12:15:00,1.26245,1.2633,1.2619,1.2629,98600000.0
2009-06-05 12:16:00,1.26285,1.2632,1.2627,1.2631,38000000.0
2009-06-05 12:17:00,1.2631,1.2636,1.2629,1.26295,44800000.0
2009-06-05 12:18:00,1.2631,1.2634,1.26235,1.26295,105800000.0
2009-06-05 12:19:00,1.2629,1.26305,1.2622,1.26245,36000000.0
2009-06-05 12:20:00,1.2625,1.263,1.2621,1.2621,84600000.0
2009-06-05 12:21:00,1.2622,1.2629,1.2622,1.2626,19200000.0
2009-06-05 12:22:00,1.2627,1.26275,1.2622,1.26235,39200000.0
2009-06-05 12:23:00,1.26235,1.2633,1.26235,1.2629,48600000.0
2009-06-05 12:24:00,1.26295,1.2632,1.26295,1.26315,17800000.0
2009-06-05 12:25:00,1.26315,1.26375,1.263,1.26315,48000000.0
2009-06-05 12:26:00,1.26315,1.2634,1.26275,1.2633,89600000.0
2009-06-05 12:27:00,1.2633,1.26375,1.2633,1.26375,61000000.0
2009-06-05 12:28:00,1.26375,1.264,1.26305,1.2632,62600000.0
2009-06-05 12:29:00,1.26335,1.26355,1.2631,1.26335,36000000.0
2009-06-05 12:30:00,1.2634,1.2638,1.2632,1.26345,82800000.0
2009-06-05 12:31:00,1.26355,1.26375,1.2633,1.26375,41000000.0
2009-06-05 12:32:00,1.26405,1.2642,1.26325,1.26355,42800000.0
2009-06-05 12:33:00,1.26355,1.2641,1.26355,1.26375,43600000.0
2009-06-05 12:34:00,1.2638,1.2645,1.26375,1.264,34000000.0
2009-06-05 12:35:00,1.264,1.26475,1.26385,1.26445,34200000.0
2009-06-05 12:36:00,1.26465,1.26475,1.264,1.26445,61800000.0
2009-06-05 12:37:00,1.26445,1.2646,1.264,1.26405,29000000.0
2009-06-05 12:38:00,1.26415,1.26425,1.26385,1.26425,40400000.0
2009-06-05 12:39:00,1.26435,1.26485,1.26375,1.26435,76600000.0
2009-06-05 12:40:00,1.26445,1.26495,1.26415,1.26495,136400000.0
2009-06-05 12:41:00,1.2649,1.2654,1.26455,1.26505,62200000.0
2009-06-05 12:42:00,1.26515,1.26515,1.2642,1.2648,74000000.0
2009-06-05 12:43:00,1.2643,1.26465,1.2638,1.26405,98000000.0
2009-06-05 12:44:00,1.264,1.2649,1.26335,1.2649,83400000.0
2009-06-05 12:45:00,1.2648,1.26485,1.2646,1.26465,96200000.0
2009-06-05 12:46:00,1.26465,1.26465,1.26435,1.26455,12600000.0
2009-06-05 12:47:00,1.26425,1.26455,1.26405,1.26445,56800000.0
2009-06-05 12:48:00,1.2644,1.2644,1.2639,1.2642,57800000.0
2009-06-05 12:49:00,1.2642,1.26475,1.2641,1.26435,62400000.0
2009-06-05 12:50:00,1.2643,1.2645,1.26405,1.26445,62800000.0
2009-06-05 12:51:00,1.2643,1.2647,1.2641,1.2642,49600000.0
2009-06-05 12:52:00,1.2642,1.2647,1.26395,1.26395,68600000.0
2009-06-05 12:53:00,1.2642,1.2649,1.2642,1.26465,32000000.0
2009-06-05 12:54:00,1.2648,1.2648,1.26465,1.2647,7000000.0
2009-06-05 12:55:00,1.2647,1.2648,1.26395,1.26415,36800000.0
2009-06-05 12:56:00,1.2642,1.2642,1.26355,1.26365,40000000.0
2009-06-05 12:57:00,1.2637,1.264,1.26365,1.264,50800000.0
2009-06-05 12:58:00,1.26395,1.2643,1.2637,1.26415,121600000.0
2009-06-05 12:59:00,1.2639,1.2645,1.26375,1.2639,85800000.0
2009-06-05 13:00:00,1.2639,1.2646,1.2636,1.26435,116400000.0
2009-06-05 13:01:00,1.2644,1.26495,1.2643,1.26455,84600000.0
2009-06-05 13:02:00,1.26465,1.26465,1.26425,1.26435,68600000.0
2009-06-05 13:03:00,1.26435,1.26495,1.2641,1.26475,103600000.0
2009-06-05 13:04:00,1.26485,1.265,1.2647,1.2649,18400000.0
2009-06-05 13:05:00,1.2648,1.2649,1.26455,1.26475,27000000.0
2009-06-05 13:06:00,1.2648,1.2648,1.2648,1.2648,2000000.0
2009-06-05 13:07:00,1.2649,1.2651,1.26475,1.26495,56000000.0
2009-06-05 13:08:00,1.26495,1.265,1.26495,1.26495,31800000.0
2009-06-05 13:09:00,1.26505,1.26505,1.2646,1.26475,25000000.0
2009-06-05 13:10:00,1.2648,1.2648,1.2642,1.26435,100800000.0
2009-06-05 13:11:00,1.2644,1.26475,1.26435,1.26445,51000000.0
2009-06-05 13:12:00,1.26465,1.26505,1.26445,1.2646,92400000.0
2009-06-05 13:13:00,1.2647,1.2647,1.26435,1.2645,69400000.0
2009-06-05 13:14:00,1.2645,1.26475,1.26445,1.2647,56200000.0
2009-06-05 13:15:00,1.26475,1.26495,1.2642,1.2643,111600000.0
2009-06-05 13:16:00,1.2642,1.2644,1.26405,1.2644,108000000.0
2009-06-05 13:17:00,1.2644,1.26495,1.2644,1.26495,55800000.0
2009-06-05 13:18:00,1.2649,1.2649,1.2642,1.2645,47600000.0
2009-06-05 13:19:00,1.2646,1.2646,1.26405,1.26425,92400000.0
2009-06-05 13:20:00,1.26425,1.2643,1.26395,1.2641,47000000.0
2009-06-05 13:21:00,1.264,1.26435,1.2639,1.26395,57800000.0
2009-06-05 13:22:00,1.2641,1.2643,1.264,1.2643,31000000.0
2009-06-05 13:23:00,1.2642,1.2643,1.2641,1.26425,43000000.0
2009-06-05 13:24:00,1.2643,1.26495,1.2643,1.26495,64600000.0
2009-06-05 13:25:00,1.2649,1.265,1.2646,1.265,90000000.0
2009-06-05 13:26:00,1.26475,1.2653,1.26475,1.2653,36800000.0
2009-06-05 13:27:00,1.26535,1.2655,1.26445,1.26505,93800000.0
2009-06-05 13:28:00,1.2649,1.2651,1.2649,1.2649,22600000.0
2009-06-05 13:29:00,1.2649,1.2649,1.2649,1.2649,7000000.0
2009-06-05 13:30:00,1.26485,1.26505,1.26475,1.26505,38600000.0
2009-06-05 13:31:00,1.2651,1.2653,1.2644,1.2644,40400000.0
2009-06-05 13:32:00,1.2644,1.2649,1.2644,1.2645,76800000.0
2009-06-05 13:33:00,1.2646,1.2647,1.2645,1.2647,60600000.0
2009-06-05 13:34:00,1.2647,1.2647,1.26405,1.26445,53600000.0
2009-06-05 13:35:00,1.26445,1.2646,1.26445,1.2646,30200000.0
2009-06-05 13:36:00,1.2645,1.26505,1.2645,1.26465,37400000.0
2009-06-05 13:37:00,1.26465,1.2647,1.2644,1.26465,84200000.0
2009-06-05 13:38:00,1.26465,1.26485,1.26465,1.2647,17000000.0
2009-06-05 13:39:00,1.2648,1.2653,1.26365,1.2641,66600000.0
2009-06-05 13:40:00,1.2641,1.2641,1.2637,1.264,72600000.0
2009-06-05 13:41:00,1.2641,1.2643,1.2636,1.2643,60000000.0
2009-06-05 13:42:00,1.2643,1.26435,1.26375,1.26405,39400000.0
2009-06-05 13:43:00,1.26415,1.26435,1.26375,1.264,92600000.0
2009-06-05 13:44:00,1.26385,1.26415,1.26355,1.264,102600000.0
2009-06-05 13:45:00,1.2641,1.2642,1.26365,1.2638,102600000.0
2009-06-05 13:46:00,1.2639,1.2642,1.26385,1.26405,62400000.0
2009-06-05 13:47:00,1.26415,1.26415,1.2638,1.26395,46400000.0
2009-06-05 13:48:00,1.26405,1.26415,1.26385,1.26395,45800000.0
2009-06-05 13:49:00,1.26395,1.2644,1.2635,1.2638,58000000.0
2009-06-05 13:50:00,1.2639,1.2652,1.26375,1.2643,101800000.0
2009-06-05 13:51:00,1.2646,1.2648,1.2643,1.2648,53200000.0
2009-06-05 13:52:00,1.2649,1.2649,1.26435,1.26435,106200000.0
2009-06-05 13:53:00,1.2644,1.26485,1.26425,1.2647,93000000.0
2009-06-05 13:54:00,1.2647,1.2656,1.2647,1.26555,68400000.0
2009-06-05 13:55:00,1.2658,1.26615,1.2651,1.26545,72800000.0
2009-06-05 13:56:00,1.2655,1.2659,1.26545,1.26575,41000000.0
2009-06-05 13:57:00,1.26575,1.26585,1.265,1.2657,100400000.0
2009-06-05 13:58:00,1.2658,1.26615,1.2652,1.26575,146400000.0
2009-06-05 13:59:00,1.26575,1.2665,1.26525,1.2656,78800000.0
2009-06-05 14:00:00,1.2656,1.26565,1.26515,1.26535,82000000.0
2009-06-05 14:01:00,1.26535,1.2655,1.2651,1.26525,40000000.0
2009-06-05 14:02:00,1.2652,1.2658,1.2648,1.265,68800000.0
2009-06-05 14:03:00,1.265,1.2657,1.265,1.26535,97000000.0
2009-06-05 14:04:00,1.2654,1.2664,1.2652,1.26525,124600000.0
2009-06-05 14:05:00,1.2652,1.2661,1.26505,1.2656,87800000.0
2009-06-05 14:06:00,1.2657,1.2657,1.26535,1.2656,23000000.0
2009-06-05 14:07:00,1.26595,1.26615,1.2658,1.26615,20200000.0
2009-06-05 14:08:00,1.266,1.26635,1.26565,1.2663,86800000.0
2009-06-05 14:09:00,1.2663,1.26635,1.26575,1.26585,37200000.0
2009-06-05 14:10:00,1.2662,1.2664,1.2655,1.2656,85200000.0
2009-06-05 14:11:00,1.2657,1.26575,1.26465,1.26465,92000000.0
2009-06-05 14:12:00,1.26465,1.2648,1.2645,1.26475,72800000.0
2009-06-05 14:13:00,1.2647,1.2649,1.2642,1.2645,81200000.0
2009-06-05 14:14:00,1.2645,1.2646,1.26425,1.2645,52800000.0
2009-06-05 14:15:00,1.26445,1.26535,1.2641,1.26535,129000000.0
2009-06-05 14:16:00,1.26535,1.26605,1.26515,1.2659,93400000.0
2009-06-05 14:17:00,1.2657,1.26625,1.2653,1.26595,143400000.0
2009-06-05 14:18:00,1.26605,1.26635,1.2658,1.266,109400000.0
2009-06-05 14:19:00,1.26595,1.2661,1.2651,1.26575,187000000.0
2009-06-05 14:20:00,1.26585,1.26625,1.26575,1.26605,146200000.0
2009-06-05 14:21:00,1.2662,1.2662,1.26595,1.2661,146000000.0
2009-06-05 14:22:00,1.26605,1.26625,1.2658,1.26585,116600000.0
2009-06-05 14:23:00,1.26585,1.2667,1.2658,1.26605,153200000.0
2009-06-05 14:24:00,1.2661,1.2667,1.2659,1.26645,248000000.0
2009-06-05 14:25:00,1.2664,1.267,1.2662,1.26695,141400000.0
2009-06-05 14:26:00,1.2667,1.2671,1.26495,1.26555,156800000.0
2009-06-05 14:27:00,1.26565,1.26615,1.2651,1.2659,134200000.0
2009-06-05 14:28:00,1.26605,1.2663,1.26495,1.2651,81200000.0
2009-06-05 14:29:00,1.2651,1.26595,1.264,1.2642,70200000.0
2009-06-05 14:30:00,1.2656,1.267,1.2634,1.2659,182000000.0
2009-06-05 14:31:00,1.2662,1.2674,1.26575,1.26725,183600000.0
2009-06-05 14:32:00,1.26715,1.26725,1.26515,1.2657,169200000.0
2009-06-05 14:33:00,1.2655,1.26625,1.2636,1.2644,199200000.0
2009-06-05 14:34:00,1.2644,1.2663,1.26385,1.26495,150000000.0
2009-06-05 14:35:00,1.26495,1.2651,1.2635,1.26375,150200000.0
2009-06-05 14:36:00,1.26405,1.26495,1.26365,1.264,184400000.0
2009-06-05 14:37:00,1.2641,1.266,1.2639,1.2653,200200000.0
2009-06-05 14:38:00,1.2652,1.2657,1.26425,1.2655,205000000.0
2009-06-05 14:39:00,1.26545,1.26655,1.2638,1.265,189200000.0
2009-06-05 14:40:00,1.2652,1.26535,1.26235,1.2629,177200000.0
2009-06-05 14:41:00,1.2628,1.26415,1.262,1.2623,217000000.0
2009-06-05 14:42:00,1.26215,1.2629,1.262,1.2625,165600000.0
2009-06-05 14:43:00,1.2624,1.2634,1.2618,1.2627,217600000.0
2009-06-05 14:44:00,1.26305,1.2632,1.26205,1.2625,180200000.0
2009-06-05 14:45:00,1.2625,1.26385,1.2622,1.26305,181400000.0
2009-06-05 14:46:00,1.2632,1.2642,1.2626,1.2641,200600000.0
2009-06-05 14:47:00,1.26425,1.2643,1.2622,1.2636,188600000.0
2009-06-05 14:48:00,1.26355,1.26455,1.26325,1.26455,183200000.0
2009-06-05 14:49:00,1.26455,1.26455,1.2632,1.26365,175800000.0
2009-06-05 14:50:00,1.26365,1.26365,1.26235,1.2627,144000000.0
2009-06-05 14:51:00,1.26275,1.26375,1.262,1.2635,203600000.0
2009-06-05 14:52:00,1.2635,1.264,1.2622,1.26375,169200000.0
2009-06-05 14:53:00,1.2638,1.2638,1.26165,1.26295,195600000.0
2009-06-05 14:54:00,1.26285,1.26405,1.262,1.2634,152400000.0
2009-06-05 14:55:00,1.26335,1.26335,1.26205,1.2622,132000000.0
2009-06-05 14:56:00,1.2622,1.26325,1.2618,1.2625,154400000.0
2009-06-05 14:57:00,1.2627,1.26285,1.26165,1.26205,137600000.0
2009-06-05 14:58:00,1.2622,1.2626,1.26135,1.2623,167200000.0
2009-06-05 14:59:00,1.26245,1.26435,1.2616,1.26215,177800000.0
2009-06-05 15:00:00,1.26215,1.26345,1.2615,1.26345,159400000.0
2009-06-05 15:01:00,1.2635,1.2635,1.26115,1.26185,191000000.0
2009-06-05 15:02:00,1.26185,1.26435,1.2612,1.2635,165800000.0
2009-06-05 15:03:00,1.26345,1.26405,1.2628,1.26355,158000000.0
2009-06-05 15:04:00,1.2635,1.2635,1.26175,1.26315,210400000.0
2009-06-05 15:05:00,1.2631,1.2631,1.2612,1.26145,181400000.0
2009-06-05 15:06:00,1.26155,1.2621,1.2608,1.2621,117200000.0
2009-06-05 15:07:00,1.2621,1.2621,1.26075,1.2613,154200000.0
2009-06-05 15:08:00,1.2613,1.26255,1.2613,1.2622,162200000.0
2009-06-05 15:09:00,1.2621,1.263,1.262,1.26215,100400000.0
2009-06-05 15:10:00,1.2623,1.26285,1.26175,1.2627,112000000.0
2009-06-05 15:11:00,1.26245,1.2632,1.26215,1.2628,118000000.0
2009-06-05 15:12:00,1.26275,1.26285,1.2619,1.2623,104400000.0
2009-06-05 15:13:00,1.2624,1.26375,1.2622,1.26325,118400000.0
2009-06-05 15:14:00,1.26325,1.26365,1.2619,1.26365,156600000.0
2009-06-05 15:15:00,1.26365,1.264,1.26275,1.2634,116000000.0
2009-06-05 15:16:00,1.26335,1.2636,1.26275,1.263,88400000.0
2009-06-05 15:17:00,1.26295,1.26305,1.2621,1.263,72000000.0
2009-06-05 15:18:00,1.2629,1.26335,1.26235,1.26305,137400000.0
2009-06-05 15:19:00,1.2631,1.26385,1.26235,1.26265,119600000.0
2009-06-05 15:20:00,1.2627,1.2639,1.26195,1.2621,174000000.0
2009-06-05 15:21:00,1.2622,1.26295,1.26175,1.26295,105200000.0
2009-06-05 15:22:00,1.26305,1.26345,1.2618,1.26205,110000000.0
2009-06-05 15:23:00,1.2619,1.2625,1.26145,1.26165,131600000.0
2009-06-05 15:24:00,1.26155,1.263,1.26155,1.26295,82200000.0
2009-06-05 15:25:00,1.263,1.26355,1.26275,1.263,80400000.0
2009-06-05 15:26:00,1.263,1.26435,1.26295,1.26325,108000000.0
2009-06-05 15:27:00,1.2633,1.2635,1.26285,1.26335,107600000.0
2009-06-05 15:28:00,1.26335,1.26395,1.2622,1.2624,145200000.0
2009-06-05 15:29:00,1.26245,1.2628,1.2622,1.2626,89600000.0
2009-06-05 15:30:00,1.26265,1.264,1.26265,1.26315,184400000.0
2009-06-05 15:31:00,1.26305,1.2637,1.26275,1.26345,105600000.0
2009-06-05 15:32:00,1.26345,1.2638,1.2633,1.26365,94400000.0
2009-06-05 15:33:00,1.26355,1.2641,1.2625,1.2629,130200000.0
2009-06-05 15:34:00,1.2628,1.26365,1.26255,1.263,129200000.0
2009-06-05 15:35:00,1.263,1.26345,1.2623,1.26335,167800000.0
2009-06-05 15:36:00,1.26335,1.26455,1.26255,1.26355,153600000.0
2009-06-05 15:37:00,1.2634,1.2646,1.2626,1.2637,190600000.0
2009-06-05 15:38:00,1.2638,1.2652,1.2638,1.26515,122000000.0
2009-06-05 15:39:00,1.2651,1.26525,1.2639,1.26465,140800000.0
2009-06-05 15:40:00,1.26475,1.26525,1.2641,1.2651,112800000.0
2009-06-05 15:41:00,1.265,1.2654,1.2644,1.26505,163600000.0
2009-06-05 15:42:00,1.26515,1.26555,1.26465,1.26525,133400000.0
2009-06-05 15:43:00,1.26525,1.2656,1.2645,1.26545,138200000.0
2009-06-05 15:44:00,1.26545,1.26595,1.26405,1.2658,155000000.0
2009-06-05 15:45:00,1.2654,1.2664,1.2654,1.26635,131800000.0
2009-06-05 15:46:00,1.26625,1.26715,1.26535,1.26585,160800000.0
2009-06-05 15:47:00,1.2658,1.26685,1.26575,1.2665,151200000.0
2009-06-05 15:48:00,1.2665,1.26765,1.2665,1.2673,181400000.0
2009-06-05 15:49:00,1.2672,1.2672,1.2654,1.2654,190200000.0
2009-06-05 15:50:00,1.2655,1.2665,1.2648,1.26545,142400000.0
2009-06-05 15:51:00,1.2654,1.2658,1.2643,1.2649,201800000.0
2009-06-05 15:52:00,1.2649,1.26595,1.26485,1.26555,153000000.0
2009-06-05 15:53:00,1.26545,1.26545,1.264,1.26435,140200000.0
2009-06-05 15:54:00,1.26445,1.26495,1.26435,1.26445,87800000.0
2009-06-05 15:55:00,1.26445,1.2662,1.26415,1.26595,157800000.0
2009-06-05 15:56:00,1.2659,1.2674,1.2653,1.2668,137600000.0
2009-06-05 15:57:00,1.2669,1.26715,1.26525,1.26535,140000000.0
2009-06-05 15:58:00,1.26535,1.26725,1.265,1.26675,155800000.0
2009-06-05 15:59:00,1.26685,1.26695,1.26515,1.2654,156000000.0
2009-06-05 16:00:00,1.2655,1.26655,1.2654,1.26595,151000000.0
2009-06-05 16:01:00,1.26605,1.26675,1.2654,1.26625,153800000.0
2009-06-05 16:02:00,1.2664,1.26675,1.26555,1.26625,127400000.0
2009-06-05 16:03:00,1.26625,1.267,1.2654,1.2656,138800000.0
2009-06-05 16:04:00,1.26555,1.2658,1.26445,1.2647,113800000.0
2009-06-05 16:05:00,1.2649,1.26675,1.26405,1.26575,166200000.0
2009-06-05 16:06:00,1.2659,1.2662,1.2654,1.26565,103600000.0
2009-06-05 16:07:00,1.2655,1.2658,1.2648,1.2658,132600000.0
2009-06-05 16:08:00,1.26585,1.2659,1.2645,1.2647,107800000.0
2009-06-05 16:09:00,1.2647,1.2653,1.2639,1.2644,219600000.0
2009-06-05 16:10:00,1.2643,1.26745,1.2642,1.26695,173800000.0
2009-06-05 16:11:00,1.26665,1.26745,1.26615,1.26705,156000000.0
2009-06-05 16:12:00,1.267,1.2678,1.2663,1.2671,197600000.0
2009-06-05 16:13:00,1.26715,1.26735,1.2663,1.26685,225600000.0
2009-06-05 16:14:00,1.2668,1.2679,1.2659,1.2669,191400000.0
2009-06-05 16:15:00,1.2669,1.26695,1.2657,1.2667,245800000.0
2009-06-05 16:16:00,1.26665,1.26705,1.2645,1.2659,184400000.0
2009-06-05 16:17:00,1.2658,1.26605,1.26415,1.2645,194800000.0
2009-06-05 16:18:00,1.2645,1.2651,1.26385,1.26455,210600000.0
2009-06-05 16:19:00,1.26435,1.26535,1.2642,1.26505,112800000.0
2009-06-05 16:20:00,1.26515,1.2654,1.2637,1.2646,117400000.0
2009-06-05 16:21:00,1.2645,1.26505,1.26325,1.2647,164800000.0
2009-06-05 16:22:00,1.2648,1.2648,1.2641,1.2646,112200000.0
2009-06-05 16:23:00,1.2646,1.265,1.264,1.2649,120400000.0
2009-06-05 16:24:00,1.2649,1.2649,1.26425,1.26425,107000000.0
2009-06-05 16:25:00,1.2644,1.2651,1.26415,1.2649,110800000.0
2009-06-05 16:26:00,1.2649,1.2652,1.2641,1.2648,230200000.0
2009-06-05 16:27:00,1.2641,1.265,1.2635,1.2636,171200000.0
2009-06-05 16:28:00,1.26365,1.26475,1.26315,1.2639,181400000.0
2009-06-05 16:29:00,1.2639,1.26415,1.26315,1.26315,138400000.0
2009-06-05 16:30:00,1.26315,1.2651,1.26315,1.265,158400000.0
2009-06-05 16:31:00,1.2649,1.2655,1.26395,1.26405,117200000.0
2009-06-05 16:32:00,1.26405,1.26455,1.2639,1.2639,85600000.0
2009-06-05 16:33:00,1.26465,1.265,1.26365,1.26405,166800000.0
2009-06-05 16:34:00,1.26415,1.26475,1.2634,1.26395,102600000.0
2009-06-05 16:35:00,1.2639,1.2653,1.2636,1.2651,103600000.0
2009-06-05 16:36:00,1.26455,1.26515,1.26335,1.26375,123000000.0
2009-06-05 16:37:00,1.26355,1.264,1.2631,1.2635,121400000.0
2009-06-05 16:38:00,1.2634,1.26385,1.2632,1.2635,104000000.0
2009-06-05 16:39:00,1.2635,1.26405,1.2634,1.2639,88400000.0
2009-06-05 16:40:00,1.26385,1.26455,1.26335,1.2644,161600000.0
2009-06-05 16:41:00,1.2643,1.2648,1.2636,1.2643,152800000.0
2009-06-05 16:42:00,1.26435,1.26435,1.26295,1.2634,224400000.0
2009-06-05 16:43:00,1.26355,1.2641,1.2632,1.2638,131400000.0
2009-06-05 16:44:00,1.2638,1.26405,1.2633,1.2635,136600000.0
2009-06-05 16:45:00,1.26365,1.2638,1.26335,1.26375,190200000.0
2009-06-05 16:46:00,1.26375,1.2642,1.26325,1.26345,151000000.0
2009-06-05 16:47:00,1.2635,1.2638,1.26295,1.26355,169600000.0
2009-06-05 16:48:00,1.2635,1.26365,1.2616,1.2622,132200000.0
2009-06-05 16:49:00,1.26235,1.2634,1.26215,1.26285,135800000.0
2009-06-05 16:50:00,1.2629,1.2633,1.2628,1.26305,75800000.0
2009-06-05 16:51:00,1.26325,1.2633,1.26265,1.2628,72600000.0
2009-06-05 16:52:00,1.2628,1.26365,1.26265,1.2632,162400000.0
2009-06-05 16:53:00,1.2633,1.26425,1.26255,1.26415,212400000.0
2009-06-05 16:54:00,1.26405,1.2642,1.26335,1.2636,81600000.0
2009-06-05 16:55:00,1.2636,1.2642,1.26335,1.26405,100800000.0
2009-06-05 16:56:00,1.26415,1.26495,1.26355,1.264,111800000.0
2009-06-05 16:57:00,1.26405,1.2646,1.26305,1.2641,156000000.0
2009-06-05 16:58:00,1.26415,1.26485,1.2638,1.2648,130000000.0
2009-06-05 16:59:00,1.26485,1.26535,1.26235,1.2626,132800000.0
2009-06-05 17:00:00,1.2624,1.26465,1.2621,1.2639,153400000.0
2009-06-05 17:01:00,1.26395,1.26405,1.2627,1.26295,176400000.0
2009-06-05 17:02:00,1.26305,1.26325,1.2614,1.26225,138000000.0
2009-06-05 17:03:00,1.26225,1.2632,1.2612,1.2631,131400000.0
2009-06-05 17:04:00,1.2631,1.26365,1.2628,1.2628,147800000.0
2009-06-05 17:05:00,1.2629,1.264,1.2627,1.26395,87600000.0
2009-06-05 17:06:00,1.26395,1.2642,1.2635,1.26365,118600000.0
2009-06-05 17:07:00,1.2636,1.2639,1.26295,1.26315,111600000.0
2009-06-05 17:08:00,1.2632,1.26425,1.2631,1.2638,150400000.0
2009-06-05 17:09:00,1.26375,1.2649,1.26365,1.26405,94600000.0
2009-06-05 17:10:00,1.26435,1.26455,1.2638,1.26405,131200000.0
2009-06-05 17:11:00,1.264,1.26425,1.2628,1.2641,105000000.0
2009-06-05 17:12:00,1.2642,1.26435,1.2637,1.26425,98200000.0
2009-06-05 17:13:00,1.26425,1.26455,1.26405,1.26435,74600000.0
2009-06-05 17:14:00,1.2643,1.2645,1.2634,1.26385,152400000.0
2009-06-05 17:15:00,1.26385,1.2645,1.2633,1.264,111600000.0
2009-06-05 17:16:00,1.264,1.2642,1.26295,1.26385,185800000.0
2009-06-05 17:17:00,1.2639,1.2642,1.2639,1.26395,36600000.0
2009-06-05 17:18:00,1.264,1.26445,1.26385,1.26415,107800000.0
2009-06-05 17:19:00,1.26425,1.2651,1.26385,1.265,160000000.0
2009-06-05 17:20:00,1.265,1.26585,1.265,1.2657,94400000.0
2009-06-05 17:21:00,1.2659,1.2661,1.26475,1.2652,120200000.0
2009-06-05 17:22:00,1.2653,1.2653,1.2643,1.26445,103600000.0
2009-06-05 17:23:00,1.2646,1.26485,1.264,1.2643,121200000.0
2009-06-05 17:24:00,1.2639,1.2669,1.2639,1.2655,233400000.0
2009-06-05 17:25:00,1.2656,1.2675,1.2647,1.2671,121600000.0
2009-06-05 17:26:00,1.26705,1.2675,1.26625,1.26675,102200000.0
2009-06-05 17:27:00,1.26675,1.26765,1.26645,1.26685,102200000.0
2009-06-05 17:28:00,1.2669,1.26695,1.2658,1.266,97800000.0
2009-06-05 17:29:00,1.2658,1.2662,1.2649,1.26555,168600000.0
2009-06-05 17:30:00,1.26535,1.2668,1.2645,1.26495,182200000.0
2009-06-05 17:31:00,1.26535,1.2663,1.26495,1.2655,189000000.0
2009-06-05 17:32:00,1.2656,1.2665,1.26515,1.26605,151400000.0
2009-06-05 17:33:00,1.26585,1.2664,1.26555,1.26595,105000000.0
2009-06-05 17:34:00,1.26595,1.26635,1.26575,1.2658,66000000.0
2009-06-05 17:35:00,1.2658,1.26605,1.26525,1.2657,64000000.0
2009-06-05 17:36:00,1.2658,1.26655,1.2649,1.26595,122600000.0
2009-06-05 17:37:00,1.2659,1.26635,1.2657,1.26615,71600000.0
2009-06-05 17:38:00,1.26625,1.2664,1.2659,1.2659,79200000.0
2009-06-05 17:39:00,1.2659,1.2666,1.26495,1.2655,149800000.0
2009-06-05 17:40:00,1.2655,1.2658,1.265,1.2657,106400000.0
2009-06-05 17:41:00,1.2658,1.26635,1.26545,1.26635,75400000.0
2009-06-05 17:42:00,1.2664,1.26685,1.26605,1.2668,60200000.0
2009-06-05 17:43:00,1.26675,1.26715,1.2659,1.2665,142200000.0
2009-06-05 17:44:00,1.26655,1.26715,1.26575,1.2664,130600000.0
2009-06-05 17:45:00,1.26655,1.26655,1.2657,1.2657,57600000.0
2009-06-05 17:46:00,1.26585,1.2663,1.26545,1.26555,64800000.0
2009-06-05 17:47:00,1.26535,1.26605,1.26505,1.2656,73000000.0
2009-06-05 17:48:00,1.2655,1.26615,1.26525,1.266,111600000.0
2009-06-05 17:49:00,1.266,1.2664,1.26545,1.2657,108200000.0
2009-06-05 17:50:00,1.2657,1.26585,1.2654,1.26585,75200000.0
2009-06-05 17:51:00,1.26585,1.26675,1.26575,1.26675,115000000.0
2009-06-05 17:52:00,1.2667,1.26695,1.2664,1.26675,92400000.0
2009-06-05 17:53:00,1.26675,1.267,1.2664,1.26675,73600000.0
2009-06-05 17:54:00,1.2668,1.26735,1.2666,1.26675,79600000.0
2009-06-05 17:55:00,1.2669,1.267,1.266,1.2662,64000000.0
2009-06-05 17:56:00,1.26605,1.267,1.2656,1.2667,49600000.0
2009-06-05 17:57:00,1.26665,1.26695,1.2657,1.2662,117400000.0
2009-06-05 17:58:00,1.26625,1.2676,1.26625,1.267,124200000.0
2009-06-05 17:59:00,1.2671,1.2675,1.2661,1.26655,111600000.0
2009-06-05 18:00:00,1.26635,1.26655,1.26595,1.26615,103800000.0
2009-06-05 18:01:00,1.26595,1.26625,1.26595,1.2662,50800000.0
2009-06-05 18:02:00,1.2662,1.2663,1.26595,1.26595,54000000.0
2009-06-05 18:03:00,1.2661,1.2664,1.2656,1.2662,100200000.0
2009-06-05 18:04:00,1.2663,1.26635,1.266,1.266,30400000.0
2009-06-05 18:05:00,1.26605,1.26645,1.2654,1.26595,159200000.0
2009-06-05 18:06:00,1.2662,1.26635,1.26505,1.26545,146400000.0
2009-06-05 18:07:00,1.2655,1.266,1.265,1.2653,85800000.0
2009-06-05 18:08:00,1.2653,1.26565,1.2649,1.2655,80800000.0
2009-06-05 18:09:00,1.2655,1.2666,1.2646,1.2666,117200000.0
2009-06-05 18:10:00,1.2666,1.2668,1.2654,1.2661,87000000.0
2009-06-05 18:11:00,1.2654,1.26665,1.2654,1.2656,119800000.0
2009-06-05 18:12:00,1.2656,1.2661,1.26515,1.26545,78200000.0
2009-06-05 18:13:00,1.26555,1.2664,1.26525,1.2662,70000000.0
2009-06-05 18:14:00,1.2661,1.26625,1.2647,1.265,61800000.0
2009-06-05 18:15:00,1.2651,1.2652,1.26495,1.2651,51400000.0
2009-06-05 18:16:00,1.2651,1.2651,1.2645,1.2649,35800000.0
2009-06-05 18:17:00,1.26505,1.26515,1.26405,1.26485,59200000.0
2009-06-05 18:18:00,1.2649,1.2649,1.2643,1.2648,57600000.0
2009-06-05 18:19:00,1.2648,1.26495,1.26475,1.26495,19800000.0
2009-06-05 18:20:00,1.26495,1.26495,1.2641,1.2642,40200000.0
2009-06-05 18:21:00,1.2643,1.265,1.2643,1.265,29800000.0
2009-06-05 18:22:00,1.2651,1.2651,1.2647,1.2647,21200000.0
2009-06-05 18:23:00,1.26475,1.265,1.26415,1.2649,42200000.0
2009-06-05 18:24:00,1.2651,1.2651,1.26465,1.26475,27000000.0
2009-06-05 18:25:00,1.26485,1.26545,1.26485,1.2651,39000000.0
2009-06-05 18:26:00,1.26515,1.26565,1.26485,1.265,23000000.0
2009-06-05 18:27:00,1.2652,1.2654,1.2645,1.2645,48400000.0
2009-06-05 18:28:00,1.2646,1.2651,1.2646,1.2651,8800000.0
2009-06-05 18:29:00,1.26525,1.2657,1.26475,1.2657,33400000.0
2009-06-05 18:30:00,1.2657,1.2659,1.26535,1.26565,18000000.0
2009-06-05 18:31:00,1.26545,1.26635,1.2654,1.26595,29600000.0
2009-06-05 18:32:00,1.26595,1.26595,1.26495,1.26495,35200000.0
2009-06-05 18:33:00,1.265,1.2655,1.26475,1.26495,37400000.0
2009-06-05 18:34:00,1.2651,1.2653,1.26485,1.26485,39000000.0
2009-06-05 18:35:00,1.2648,1.2655,1.26435,1.26455,59000000.0
2009-06-05 18:36:00,1.2647,1.2648,1.2643,1.2646,13800000.0
2009-06-05 18:37:00,1.2646,1.2647,1.2636,1.2637,31200000.0
2009-06-05 18:38:00,1.26365,1.2647,1.2636,1.2646,45400000.0
2009-06-05 18:39:00,1.2645,1.2653,1.2645,1.2652,62000000.0
2009-06-05 18:40:00,1.2652,1.2653,1.2649,1.26505,40200000.0
2009-06-05 18:41:00,1.26515,1.266,1.26505,1.266,45000000.0
2009-06-05 18:42:00,1.266,1.2661,1.26505,1.2653,54000000.0
2009-06-05 18:43:00,1.2653,1.2658,1.2653,1.2658,9800000.0
2009-06-05 18:44:00,1.26585,1.26585,1.26565,1.26565,3000000.0
2009-06-05 18:45:00,1.266,1.26665,1.2659,1.26665,15200000.0
2009-06-05 18:46:00,1.26605,1.2661,1.26585,1.2659,26000000.0
2009-06-05 18:47:00,1.26575,1.26615,1.26575,1.26615,16200000.0
2009-06-05 18:48:00,1.26615,1.26615,1.26615,1.26615,6000000.0
2009-06-05 18:49:00,1.26563,1.26585,1.26538,1.26553,197800000.0
2009-06-05 18:50:00,1.26615,1.2663,1.2661,1.26615,6000000.0
2009-06-05 18:51:00,1.2661,1.26615,1.2659,1.2659,7600000.0
2009-06-05 18:52:00,1.266,1.26615,1.26595,1.2661,12000000.0
2009-06-05 18:53:00,1.26625,1.26645,1.26605,1.2663,12600000.0
2009-06-05 18:55:00,1.26655,1.26695,1.26585,1.26695,60200000.0
2009-06-05 18:56:00,1.267,1.2671,1.2661,1.2669,65000000.0
2009-06-05 18:57:00,1.26695,1.26705,1.26645,1.26675,50800000.0
2009-06-05 18:58:00,1.2669,1.2669,1.2655,1.2655,76000000.0
2009-06-05 18:59:00,1.26555,1.26665,1.26525,1.26575,109600000.0
2009-06-05 19:00:00,1.26575,1.2661,1.2657,1.26595,20600000.0
2009-06-05 19:01:00,1.26595,1.26595,1.26555,1.2658,40400000.0
2009-06-05 19:02:00,1.2659,1.2659,1.2656,1.26565,36400000.0
2009-06-05 19:03:00,1.26595,1.2661,1.26588,1.26589,186400000.0
2009-06-05 19:04:00,1.26523,1.26578,1.26513,1.26537,186400000.0
2009-06-05 19:05:00,1.26595,1.26595,1.26575,1.26575,11600000.0
2009-06-05 19:06:00,1.26575,1.26625,1.2655,1.2661,34000000.0
2009-06-05 19:07:00,1.2659,1.26605,1.2651,1.26595,63200000.0
2009-06-05 19:08:00,1.26595,1.26595,1.26555,1.26555,10200000.0
2009-06-05 19:09:00,1.2656,1.2663,1.265,1.2663,53200000.0
2009-06-05 19:10:00,1.2664,1.26665,1.266,1.2662,109600000.0
2009-06-05 19:11:00,1.26635,1.26775,1.26635,1.2667,116200000.0
2009-06-05 19:12:00,1.26685,1.26715,1.2656,1.2658,100400000.0
2009-06-05 19:13:00,1.26575,1.266,1.26525,1.26545,66400000.0
2009-06-05 19:14:00,1.26535,1.26645,1.2653,1.2654,83800000.0
2009-06-05 19:15:00,1.26545,1.26565,1.2651,1.2652,48600000.0
2009-06-05 19:16:00,1.26515,1.2654,1.26405,1.26405,74200000.0
2009-06-05 19:17:00,1.2641,1.2644,1.2638,1.2644,20200000.0
2009-06-05 19:18:00,1.26455,1.26455,1.264,1.2641,66600000.0
2009-06-05 19:19:00,1.2641,1.26435,1.26345,1.26345,103000000.0
2009-06-05 19:20:00,1.26335,1.2647,1.26335,1.2643,106200000.0
2009-06-05 19:21:00,1.26445,1.26465,1.26395,1.26435,92600000.0
2009-06-05 19:22:00,1.2644,1.2653,1.26395,1.26415,79600000.0
2009-06-05 19:23:00,1.2644,1.2662,1.2642,1.2662,95600000.0
2009-06-05 19:24:00,1.26625,1.26685,1.2658,1.2667,83600000.0
2009-06-05 19:25:00,1.26685,1.26685,1.26625,1.2667,35400000.0
2009-06-05 19:26:00,1.2667,1.26685,1.2661,1.2664,20000000.0
2009-06-05 19:27:00,1.2665,1.2667,1.26605,1.2667,69200000.0
2009-06-05 19:28:00,1.2668,1.26715,1.26655,1.2668,40200000.0
2009-06-05 19:29:00,1.26675,1.26685,1.26645,1.26675,79600000.0
2009-06-05 19:30:00,1.2666,1.2672,1.2665,1.2666,37600000.0
2009-06-05 19:31:00,1.2666,1.2666,1.26625,1.26625,19200000.0
2009-06-05 19:32:00,1.26605,1.2664,1.26605,1.2664,25000000.0
2009-06-05 19:33:00,1.26645,1.2668,1.26645,1.2668,20600000.0
2009-06-05 19:34:00,1.26685,1.2669,1.26645,1.2665,26000000.0
2009-06-05 19:35:00,1.26665,1.2667,1.26665,1.2667,4800000.0
2009-06-05 19:36:00,1.2665,1.2667,1.2664,1.26665,54600000.0
2009-06-05 19:37:00,1.2667,1.26675,1.2665,1.26675,12600000.0
2009-06-05 19:38:00,1.26675,1.26685,1.26675,1.26685,11200000.0
2009-06-05 19:39:00,1.2668,1.2669,1.2667,1.2669,19000000.0
2009-06-05 19:40:00,1.2669,1.2671,1.26595,1.2661,24800000.0
2009-06-05 19:41:00,1.26645,1.267,1.2663,1.2663,103600000.0
2009-06-05 19:42:00,1.2665,1.2668,1.2656,1.26615,102000000.0
2009-06-05 19:43:00,1.2663,1.26645,1.26605,1.26645,51400000.0
2009-06-05 19:44:00,1.26655,1.2667,1.2656,1.26595,48200000.0
2009-06-05 19:45:00,1.2661,1.2665,1.2655,1.2661,66400000.0
2009-06-05 19:46:00,1.2661,1.26695,1.2661,1.26615,20800000.0
2009-06-05 19:47:00,1.2663,1.2669,1.26605,1.26625,57600000.0
2009-06-05 19:48:00,1.2662,1.2665,1.2662,1.2664,18000000.0
2009-06-05 19:49:00,1.2664,1.2671,1.2664,1.267,52000000.0
2009-06-05 19:50:00,1.2668,1.2668,1.26615,1.26665,33600000.0
2009-06-05 19:51:00,1.26645,1.2667,1.2662,1.2662,14400000.0
2009-06-05 19:52:00,1.26625,1.2666,1.26625,1.2665,8000000.0
2009-06-05 19:53:00,1.2665,1.26665,1.26645,1.2666,17600000.0
2009-06-05 19:54:00,1.2666,1.2673,1.2662,1.26715,47600000.0
2009-06-05 19:55:00,1.2673,1.2676,1.2664,1.26655,12600000.0
2009-06-05 19:56:00,1.26655,1.26735,1.26555,1.26565,126000000.0
2009-06-05 19:57:00,1.2657,1.2663,1.265,1.26625,107600000.0
2009-06-05 19:58:00,1.2663,1.26735,1.2663,1.2667,71200000.0
2009-06-05 19:59:00,1.26675,1.2669,1.26675,1.2669,15600000.0
2009-06-05 20:00:00,1.26685,1.2672,1.2668,1.26685,29200000.0
2009-06-05 20:01:00,1.26675,1.26675,1.266,1.266,41400000.0
2009-06-05 20:02:00,1.266,1.26665,1.2658,1.26665,63800000.0
2009-06-05 20:03:00,1.26675,1.26865,1.26665,1.2682,108200000.0
2009-06-05 20:04:00,1.26815,1.26815,1.2673,1.2679,128600000.0
2009-06-05 20:05:00,1.2679,1.2679,1.26645,1.267,138400000.0
2009-06-05 20:06:00,1.267,1.26715,1.26615,1.26615,92200000.0
2009-06-05 20:07:00,1.2662,1.2671,1.26605,1.2668,71200000.0
2009-06-05 20:08:00,1.26705,1.2671,1.2664,1.2671,155800000.0
2009-06-05 20:09:00,1.2671,1.2671,1.26615,1.2666,109400000.0
2009-06-05 20:10:00,1.26645,1.26685,1.266,1.2667,104000000.0
2009-06-05 20:11:00,1.2667,1.2675,1.2667,1.2675,80200000.0
2009-06-05 20:12:00,1.2675,1.2677,1.2661,1.2661,78000000.0
2009-06-05 20:13:00,1.2662,1.2668,1.2659,1.2667,98000000.0
2009-06-05 20:14:00,1.2667,1.26685,1.2661,1.2661,33600000.0
2009-06-05 20:15:00,1.2662,1.2662,1.2652,1.26555,119200000.0
2009-06-05 20:16:00,1.2656,1.26595,1.2653,1.2656,95200000.0
2009-06-05 20:17:00,1.2657,1.26625,1.26565,1.2659,58200000.0
2009-06-05 20:18:00,1.2659,1.2663,1.26405,1.266,176000000.0
2009-06-05 20:19:00,1.2661,1.2662,1.26435,1.2661,208400000.0
2009-06-05 20:20:00,1.26585,1.266,1.26495,1.26515,101800000.0
2009-06-05 20:21:00,1.26535,1.2663,1.2651,1.2653,130800000.0
2009-06-05 20:22:00,1.26525,1.2671,1.26485,1.2671,195200000.0
2009-06-05 20:23:00,1.2671,1.26745,1.265,1.26565,128000000.0
2009-06-05 20:24:00,1.26575,1.2668,1.26575,1.26675,178600000.0
2009-06-05 20:25:00,1.2667,1.26725,1.26555,1.26655,148200000.0
2009-06-05 20:26:00,1.26635,1.2667,1.2652,1.2663,70000000.0
2009-06-05 20:27:00,1.2664,1.2669,1.26525,1.26525,64800000.0
2009-06-05 20:28:00,1.2655,1.2658,1.26535,1.26545,84600000.0
2009-06-05 20:29:00,1.2655,1.26665,1.265,1.265,123000000.0
2009-06-05 20:30:00,1.2651,1.266,1.2646,1.2655,123200000.0
2009-06-05 20:31:00,1.26565,1.2664,1.2653,1.2654,77200000.0
2009-06-05 20:32:00,1.26535,1.26585,1.2652,1.2654,96800000.0
2009-06-05 20:33:00,1.2655,1.26605,1.26535,1.2658,38600000.0
2009-06-05 20:34:00,1.26595,1.2663,1.26545,1.26545,81800000.0
2009-06-05 20:35:00,1.2655,1.26665,1.2655,1.2662,91400000.0
2009-06-05 20:36:00,1.26615,1.2679,1.2661,1.26705,185800000.0
2009-06-05 20:37:00,1.2671,1.2671,1.2659,1.2659,145000000.0
2009-06-05 20:38:00,1.2659,1.26645,1.2658,1.266,72200000.0
2009-06-05 20:39:00,1.266,1.2664,1.26445,1.26535,129000000.0
2009-06-05 20:40:00,1.26535,1.2657,1.26435,1.2657,79400000.0
2009-06-05 20:41:00,1.26545,1.2656,1.26505,1.26545,81200000.0
2009-06-05 20:42:00,1.2655,1.2661,1.26535,1.2656,56600000.0
2009-06-05 20:43:00,1.2656,1.2661,1.2651,1.26585,44000000.0
2009-06-05 20:44:00,1.26595,1.2665,1.2653,1.2665,25600000.0
2009-06-05 20:45:00,1.2664,1.2665,1.26495,1.2652,48000000.0
2009-06-05 20:46:00,1.26525,1.2655,1.26515,1.2655,64600000.0
2009-06-05 20:47:00,1.26545,1.26585,1.2652,1.2652,93600000.0
2009-06-05 20:48:00,1.26525,1.2654,1.2652,1.2652,34600000.0
2009-06-05 20:49:00,1.26525,1.2656,1.26515,1.2656,56800000.0
2009-06-05 20:50:00,1.26565,1.267,1.2656,1.2667,145000000.0
2009-06-05 20:51:00,1.2668,1.2668,1.264,1.265,88800000.0
2009-06-05 20:52:00,1.26515,1.266,1.26515,1.266,52600000.0
2009-06-05 20:53:00,1.26605,1.26605,1.2649,1.2655,56400000.0
2009-06-05 20:54:00,1.26545,1.2659,1.2651,1.2659,33200000.0
2009-06-05 20:55:00,1.26605,1.26605,1.26505,1.26515,26800000.0
2009-06-05 20:56:00,1.26515,1.26515,1.26505,1.26505,4800000.0
2009-06-05 20:57:00,1.26495,1.26495,1.26485,1.26485,4800000.0
2009-06-05 20:58:00,1.2648,1.2648,1.26455,1.26455,12400000.0
2009-06-05 20:59:00,1.26445,1.2653,1.26355,1.2652,44200000.0
2009-06-05 21:00:00,1.26445,1.2657,1.2642,1.26565,143600000.0
2009-06-05 21:01:00,1.26575,1.2658,1.26495,1.26515,69400000.0
2009-06-05 21:02:00,1.2651,1.2654,1.26485,1.26515,35200000.0
2009-06-05 21:03:00,1.2652,1.2652,1.2652,1.2652,17600000.0
2009-06-05 21:04:00,1.2652,1.2662,1.2652,1.2662,41000000.0
2009-06-05 21:05:00,1.2662,1.2662,1.265,1.26545,25400000.0
2009-06-05 21:06:00,1.26555,1.26595,1.26555,1.2659,12600000.0
2009-06-05 21:07:00,1.26605,1.26605,1.26535,1.26585,20800000.0
2009-06-05 21:08:00,1.2659,1.2663,1.2659,1.26625,32000000.0
2009-06-05 21:09:00,1.2662,1.2662,1.265,1.26515,50200000.0
2009-06-05 21:10:00,1.26515,1.2655,1.26515,1.2655,16000000.0
2009-06-05 21:11:00,1.2656,1.2656,1.2648,1.2651,70000000.0
2009-06-05 21:12:00,1.2652,1.2658,1.26515,1.2658,63000000.0
2009-06-05 21:13:00,1.2659,1.266,1.2644,1.2645,68800000.0
2009-06-05 21:14:00,1.2646,1.2646,1.26415,1.2642,19200000.0
2009-06-05 21:15:00,1.26415,1.26495,1.2631,1.2636,89000000.0
2009-06-05 21:16:00,1.26365,1.2645,1.2636,1.26385,70800000.0
2009-06-05 21:17:00,1.26385,1.2643,1.26365,1.26375,47400000.0
2009-06-05 21:18:00,1.26365,1.26415,1.26365,1.2639,52800000.0
2009-06-05 21:19:00,1.2639,1.2639,1.26295,1.26375,42800000.0
2009-06-05 21:20:00,1.2641,1.2645,1.2633,1.2643,87400000.0
2009-06-05 21:21:00,1.2645,1.2648,1.26385,1.26405,68200000.0
2009-06-05 21:22:00,1.2641,1.26485,1.2639,1.2645,73200000.0
2009-06-05 21:23:00,1.2645,1.26525,1.2643,1.26465,78000000.0
2009-06-05 21:24:00,1.2646,1.2651,1.26455,1.26455,68000000.0
2009-06-05 21:25:00,1.26445,1.2648,1.26435,1.2646,70800000.0
2009-06-05 21:26:00,1.26465,1.26485,1.26465,1.26485,22800000.0
2009-06-05 21:27:00,1.26485,1.26485,1.2647,1.2648,17600000.0
2009-06-05 21:28:00,1.26485,1.265,1.2648,1.265,10800000.0
2009-06-05 21:29:00,1.26475,1.2648,1.2647,1.26475,17000000.0
2009-06-05 21:30:00,1.2647,1.2658,1.26425,1.2658,35200000.0
2009-06-05 21:31:00,1.26595,1.26615,1.26595,1.2661,18400000.0
2009-06-05 21:32:00,1.26615,1.2663,1.26595,1.26605,16000000.0
2009-06-05 21:33:00,1.26615,1.2664,1.26605,1.26625,26400000.0
2009-06-05 21:34:00,1.2662,1.2662,1.26595,1.26605,10000000.0
2009-06-05 21:35:00,1.26605,1.2685,1.26575,1.26575,85000000.0
2009-06-05 21:36:00,1.2659,1.2659,1.26525,1.26535,13800000.0
2009-06-05 21:37:00,1.2653,1.26555,1.26515,1.26535,68800000.0
2009-06-05 21:38:00,1.2653,1.2653,1.26505,1.26505,25600000.0
2009-06-05 21:39:00,1.265,1.2651,1.265,1.2651,4800000.0
2009-06-05 21:40:00,1.2652,1.2659,1.2652,1.26585,30400000.0
2009-06-05 21:41:00,1.2659,1.2659,1.2657,1.2657,3200000.0
2009-06-05 21:42:00,1.2659,1.2661,1.26545,1.2659,32600000.0
2009-06-05 21:43:00,1.2659,1.26595,1.265,1.265,36800000.0
2009-06-05 21:44:00,1.26495,1.26515,1.26495,1.26515,3200000.0
2009-06-05 21:45:00,1.26505,1.2651,1.265,1.26505,9600000.0
2009-06-05 21:46:00,1.2651,1.26525,1.2651,1.2651,8000000.0
2009-06-05 21:47:00,1.26452,1.26462,1.26445,1.26453,29600000.0
2009-06-05 21:48:00,1.265,1.265,1.26475,1.26475,6400000.0
2009-06-05 21:49:00,1.2649,1.2649,1.26485,1.26485,3200000.0
2009-06-05 21:50:00,1.26485,1.26485,1.26465,1.26465,6400000.0
2009-06-05 21:51:00,1.2646,1.2646,1.2646,1.2646,1600000.0
2009-06-05 21:52:00,1.26406,1.26435,1.26406,1.2641,30600000.0
2009-06-05 21:53:00,1.26455,1.26455,1.26405,1.26455,17400000.0
2009-06-05 21:54:00,1.2645,1.2646,1.2645,1.2646,4800000.0
2009-06-05 21:55:00,1.26455,1.26455,1.2645,1.26455,4800000.0
2009-06-05 21:56:00,1.2646,1.2646,1.2639,1.264,28800000.0
2009-06-05 21:57:00,1.26395,1.26415,1.26345,1.26415,33600000.0
2009-06-05 21:58:00,1.2642,1.26445,1.2642,1.26445,8000000.0
2009-06-05 21:59:00,1.2644,1.2657,1.2644,1.26565,36800000.0
2009-06-05 22:00:00,1.26565,1.2663,1.26535,1.26625,38400000.0
2009-06-05 22:01:00,1.26605,1.2668,1.26605,1.2668,41200000.0
2009-06-05 22:02:00,1.2668,1.2668,1.26625,1.26625,6000000.0
2009-06-05 22:03:00,1.26625,1.26625,1.2661,1.2661,3200000.0
2009-06-05 22:04:00,1.26565,1.2662,1.2656,1.2662,21400000.0
2009-06-05 22:05:00,1.2661,1.26615,1.2661,1.26615,9600000.0
2009-06-05 22:06:00,1.26585,1.2659,1.26585,1.2659,6400000.0
2009-06-05 22:07:00,1.2659,1.26605,1.2659,1.26605,9600000.0
2009-06-05 22:08:00,1.26595,1.26595,1.2659,1.26595,11200000.0
2009-06-05 22:09:00,1.2659,1.26595,1.2659,1.2659,6400000.0
2009-06-05 22:10:00,1.2658,1.2658,1.26575,1.26575,10400000.0
2009-06-05 22:11:00,1.2658,1.26585,1.2652,1.2653,9200000.0
2009-06-05 22:12:00,1.2653,1.2653,1.2653,1.2653,3000000.0
2009-06-05 22:13:00,1.2654,1.2654,1.2654,1.2654,3200000.0
2009-06-05 22:14:00,1.2655,1.2658,1.2655,1.2658,9600000.0
2009-06-05 22:15:00,1.2659,1.266,1.2659,1.266,4800000.0
2009-06-05 22:16:00,1.26595,1.2662,1.26595,1.2662,14400000.0
2009-06-05 22:17:00,1.2666,1.26685,1.26605,1.2663,9600000.0
2009-06-05 22:18:00,1.26625,1.2663,1.26615,1.26615,9600000.0
2009-06-05 22:19:00,1.2661,1.2662,1.2659,1.2662,11200000.0
2009-06-05 22:20:00,1.2662,1.26695,1.2662,1.26695,10400000.0
2009-06-05 22:21:00,1.26651,1.26654,1.26635,1.26654,20000000.0
2009-06-05 22:22:00,1.2669,1.2669,1.26635,1.26635,12200000.0
2009-06-05 22:23:00,1.2662,1.2662,1.26575,1.2658,15000000.0
2009-06-05 22:24:00,1.26605,1.2661,1.2657,1.2661,10600000.0
2009-06-05 22:25:00,1.26615,1.2664,1.26575,1.2659,34600000.0
2009-06-05 22:26:00,1.26615,1.2663,1.2661,1.2663,14000000.0
2009-06-05 22:27:00,1.2661,1.26625,1.26595,1.26625,27600000.0
2009-06-05 22:28:00,1.26615,1.26645,1.26605,1.26635,12400000.0
2009-06-05 22:29:00,1.26625,1.2663,1.26585,1.2662,23600000.0
2009-06-05 22:30:00,1.26635,1.2668,1.26635,1.2667,8000000.0
2009-06-05 22:31:00,1.2665,1.2665,1.26645,1.26645,3200000.0
2009-06-05 22:32:00,1.26601,1.26611,1.26592,1.26607,27800000.0
2009-06-05 22:33:00,1.2662,1.2662,1.2661,1.2661,4800000.0
2009-06-05 22:34:00,1.26615,1.26615,1.26615,1.26615,3200000.0
2009-06-05 22:35:00,1.26605,1.26605,1.2658,1.2658,6400000.0
2009-06-05 22:36:00,1.2659,1.2659,1.2659,1.2659,1600000.0
2009-06-05 22:37:00,1.26595,1.2663,1.2655,1.2655,12400000.0
2009-06-05 22:38:00,1.2656,1.2659,1.2656,1.2659,3200000.0
2009-06-05 22:39:00,1.2657,1.26625,1.26535,1.266,21200000.0
2009-06-05 22:40:00,1.26615,1.26625,1.26555,1.26555,18400000.0
2009-06-05 22:41:00,1.26545,1.266,1.26545,1.26585,44400000.0
2009-06-05 22:42:00,1.2658,1.2658,1.26575,1.26575,7600000.0
2009-06-05 22:43:00,1.2657,1.2657,1.2657,1.2657,4800000.0
2009-06-05 22:44:00,1.2657,1.26615,1.26555,1.2658,36400000.0
2009-06-05 22:45:00,1.26585,1.2667,1.26525,1.26575,42200000.0
2009-06-05 22:46:00,1.2652,1.2658,1.26395,1.2643,81800000.0
2009-06-05 22:47:00,1.26425,1.2651,1.26425,1.265,14000000.0
2009-06-05 22:48:00,1.265,1.266,1.2644,1.2648,14600000.0
2009-06-05 22:49:00,1.26515,1.26535,1.2643,1.26435,31400000.0
2009-06-05 22:50:00,1.26445,1.2659,1.26445,1.2659,25200000.0
2009-06-05 22:51:00,1.26535,1.2662,1.26505,1.2662,20000000.0
2009-06-05 22:52:00,1.2659,1.26685,1.2659,1.26645,24600000.0
2009-06-05 22:53:00,1.26665,1.26665,1.26505,1.26505,23200000.0
2009-06-05 22:54:00,1.2653,1.2653,1.2653,1.2653,1200000.0
2009-06-05 22:55:00,1.2654,1.26655,1.26455,1.2657,24600000.0
2009-06-05 22:56:00,1.26585,1.266,1.2649,1.26495,14400000.0
2009-06-05 22:57:00,1.26495,1.26495,1.26445,1.26495,22600000.0
2009-06-05 22:58:00,1.2652,1.26535,1.2652,1.26535,2200000.0
2009-06-05 22:59:00,1.2654,1.2654,1.2654,1.2654,1200000.0
2009-06-07 23:01:00,1.26635,1.26635,1.26615,1.26615,2400000.0
2009-06-07 23:03:00,1.2662,1.2662,1.26585,1.2659,6000000.0
2009-06-07 23:04:00,1.26515,1.2657,1.26515,1.2657,3400000.0
2009-06-07 23:05:00,1.2659,1.26685,1.26575,1.26645,9600000.0
2009-06-07 23:06:00,1.26655,1.26875,1.26655,1.26875,12200000.0
2009-06-07 23:07:00,1.26895,1.26895,1.26895,1.26895,10000000.0
2009-06-07 23:08:00,1.26885,1.2691,1.26885,1.26895,8400000.0
2009-06-07 23:10:00,1.2693,1.2693,1.26885,1.26885,2000000.0
2009-06-07 23:11:00,1.26895,1.26895,1.26895,1.26895,3000000.0
2009-06-07 23:12:00,1.26855,1.26865,1.26855,1.26865,4000000.0
2009-06-07 23:13:00,1.26865,1.2711,1.26785,1.26785,24000000.0
2009-06-07 23:14:00,1.2703,1.2703,1.26805,1.2684,8600000.0
2009-06-07 23:15:00,1.26875,1.2701,1.2684,1.27005,7200000.0
2009-06-07 23:16:00,1.27,1.27,1.2689,1.26895,17600000.0
2009-06-07 23:17:00,1.2679,1.26885,1.2679,1.26885,8200000.0
2009-06-07 23:18:00,1.26885,1.26885,1.26885,1.26885,4000000.0
2009-06-07 23:19:00,1.26885,1.26895,1.2682,1.26895,7200000.0
2009-06-07 23:20:00,1.2683,1.26905,1.2681,1.26905,9200000.0
2009-06-07 23:21:00,1.2689,1.2689,1.26795,1.26795,3000000.0
2009-06-07 23:23:00,1.2672,1.2716,1.2663,1.26865,47800000.0
2009-06-07 23:24:00,1.2686,1.2686,1.2686,1.2686,1200000.0
2009-06-07 23:25:00,1.2683,1.2702,1.2683,1.2702,7200000.0
2009-06-07 23:26:00,1.27005,1.27015,1.2675,1.2688,22400000.0
2009-06-07 23:27:00,1.26895,1.26935,1.26735,1.269,9200000.0
2009-06-07 23:28:00,1.2692,1.26975,1.2692,1.26975,5000000.0
2009-06-07 23:29:00,1.2699,1.26995,1.26955,1.26955,15000000.0
2009-06-07 23:30:00,1.2698,1.2698,1.2695,1.2695,2000000.0
2009-06-07 23:31:00,1.2697,1.26985,1.26965,1.26965,5000000.0
2009-06-07 23:32:00,1.26665,1.26665,1.26665,1.26665,1200000.0
2009-06-07 23:33:00,1.26825,1.26925,1.26505,1.26925,31400000.0
2009-06-07 23:34:00,1.26805,1.26805,1.26705,1.26705,2400000.0
2009-06-07 23:35:00,1.26725,1.26785,1.26605,1.26785,12400000.0
2009-06-07 23:36:00,1.2683,1.2683,1.2683,1.2683,1000000.0
2009-06-07 23:38:00,1.26795,1.26865,1.26795,1.26865,6000000.0
2009-06-07 23:39:00,1.26865,1.26875,1.26865,1.26865,5600000.0
2009-06-07 23:40:00,1.2689,1.26985,1.26885,1.2689,10600000.0
2009-06-07 23:41:00,1.26905,1.26905,1.26865,1.26865,11000000.0
2009-06-07 23:42:00,1.26845,1.2701,1.2672,1.26935,11400000.0
2009-06-07 23:43:00,1.2699,1.2699,1.2692,1.2692,2000000.0
2009-06-07 23:45:00,1.26915,1.2693,1.26915,1.2693,3000000.0
2009-06-07 23:46:00,1.26915,1.2694,1.26915,1.26925,4000000.0
2009-06-07 23:47:00,1.2693,1.2693,1.2693,1.2693,1000000.0
2009-06-07 23:48:00,1.2694,1.2694,1.2694,1.2694,1000000.0
2009-06-07 23:49:00,1.26925,1.26925,1.2691,1.2691,2000000.0
2009-06-07 23:50:00,1.26915,1.26915,1.26915,1.26915,2000000.0
2009-06-07 23:51:00,1.26915,1.26945,1.26815,1.26945,7200000.0
2009-06-07 23:52:00,1.27005,1.27005,1.26815,1.26965,21400000.0
2009-06-07 23:53:00,1.26985,1.26985,1.2694,1.2695,4000000.0
2009-06-07 23:54:00,1.2696,1.2696,1.2696,1.2696,1000000.0
2009-06-07 23:55:00,1.2695,1.2695,1.2695,1.2695,2000000.0
2009-06-07 23:56:00,1.2693,1.26945,1.2693,1.26945,2000000.0
2009-06-07 23:57:00,1.26955,1.26955,1.26955,1.26955,1000000.0
2009-06-07 23:58:00,1.2697,1.26975,1.26835,1.26835,10600000.0
2009-06-07 23:59:00,1.26835,1.26835,1.26835,1.26835,3200000.0
2009-06-08 00:00:00,1.26885,1.26915,1.26875,1.26875,8200000.0
2009-06-08 00:01:00,1.2685,1.2689,1.2685,1.2689,4000000.0
2009-06-08 00:02:00,1.26955,1.27,1.2695,1.2695,15000000.0
2009-06-08 00:03:00,1.2695,1.27005,1.26845,1.2686,28800000.0
2009-06-08 00:04:00,1.26895,1.2701,1.2676,1.26775,28800000.0
2009-06-08 00:05:00,1.26785,1.26825,1.26785,1.26825,5200000.0
2009-06-08 00:06:00,1.2678,1.2679,1.2672,1.2674,14400000.0
2009-06-08 00:07:00,1.2673,1.2673,1.2673,1.2673,1200000.0
2009-06-08 00:08:00,1.2674,1.268,1.26705,1.268,3600000.0
2009-06-08 00:09:00,1.267,1.2674,1.267,1.2672,10400000.0
2009-06-08 00:10:00,1.26725,1.26915,1.26725,1.26915,6600000.0
2009-06-08 00:15:00,1.2693,1.2693,1.26885,1.26885,4200000.0
2009-06-08 00:16:00,1.26841,1.26841,1.26841,1.26841,3000000.0
2009-06-08 00:18:00,1.26905,1.26905,1.26855,1.26855,3000000.0
2009-06-08 00:19:00,1.2688,1.2688,1.2685,1.2685,2200000.0
2009-06-08 00:20:00,1.2679,1.2679,1.26785,1.26785,2000000.0
2009-06-08 00:21:00,1.2679,1.2679,1.2679,1.2679,1000000.0
2009-06-08 00:22:00,1.2677,1.2681,1.2673,1.2681,6600000.0
2009-06-08 00:23:00,1.2681,1.26845,1.26735,1.2675,20800000.0
2009-06-08 00:24:00,1.26755,1.2689,1.26745,1.2688,43400000.0
2009-06-08 00:25:00,1.2688,1.2688,1.2682,1.26855,27200000.0
2009-06-08 00:26:00,1.26855,1.26865,1.2685,1.2685,8400000.0
2009-06-08 00:27:00,1.2684,1.2693,1.2684,1.26925,4400000.0
2009-06-08 00:28:00,1.26855,1.26855,1.26855,1.26855,1400000.0
2009-06-08 00:29:00,1.26875,1.269,1.2687,1.2687,3800000.0
2009-06-08 00:30:00,1.26875,1.26875,1.2687,1.2687,3600000.0
2009-06-08 00:32:00,1.26875,1.26875,1.26875,1.26875,1000000.0
2009-06-08 00:33:00,1.2687,1.2687,1.2687,1.2687,1000000.0
2009-06-08 00:34:00,1.2688,1.2688,1.26865,1.26865,2000000.0
2009-06-08 00:35:00,1.26812,1.26841,1.26812,1.26841,6000000.0
2009-06-08 00:38:00,1.26845,1.26855,1.2684,1.26855,4200000.0
2009-06-08 00:39:00,1.26845,1.26855,1.268,1.2682,18200000.0
2009-06-08 00:40:00,1.2682,1.2686,1.2682,1.2685,9400000.0
2009-06-08 00:41:00,1.26855,1.2693,1.26855,1.2693,18600000.0
2009-06-08 00:42:00,1.26945,1.26955,1.2693,1.26955,30000000.0
2009-06-08 00:43:00,1.2696,1.26965,1.2696,1.2696,7600000.0
2009-06-08 00:44:00,1.2698,1.2698,1.26885,1.26905,24600000.0
2009-06-08 00:45:00,1.2688,1.2688,1.2688,1.2688,1600000.0
2009-06-08 00:46:00,1.2685,1.2685,1.2685,1.2685,1000000.0
2009-06-08 00:47:00,1.26865,1.26865,1.26855,1.26855,3000000.0
2009-06-08 00:48:00,1.26787,1.26808,1.26776,1.26808,58000000.0
2009-06-08 00:49:00,1.26789,1.26792,1.26783,1.26792,36400000.0
2009-06-08 00:50:00,1.26793,1.26793,1.26786,1.26786,36400000.0
2009-06-08 00:51:00,1.26885,1.26885,1.268,1.26825,36400000.0
2009-06-08 00:52:00,1.26835,1.26935,1.26835,1.26885,19400000.0
2009-06-08 00:53:00,1.269,1.2691,1.26845,1.2687,24600000.0
2009-06-08 00:54:00,1.2687,1.2687,1.2687,1.2687,1000000.0
2009-06-08 00:55:00,1.2688,1.2691,1.2688,1.2691,10400000.0
2009-06-08 00:56:00,1.26915,1.26925,1.2682,1.26835,36600000.0
2009-06-08 00:57:00,1.26835,1.26835,1.26835,1.26835,3000000.0
2009-06-08 00:58:00,1.26835,1.26865,1.2676,1.2676,47200000.0
2009-06-08 00:59:00,1.2679,1.2679,1.2675,1.26775,35200000.0
2009-06-08 01:00:00,1.26765,1.26825,1.26765,1.26825,15400000.0
2009-06-08 01:01:00,1.26835,1.26865,1.2682,1.2682,10800000.0
2009-06-08 01:02:00,1.268,1.2682,1.268,1.2681,4800000.0
2009-06-08 01:03:00,1.26835,1.2686,1.26775,1.26775,23200000.0
2009-06-08 01:04:00,1.2678,1.2678,1.2678,1.2678,1200000.0
2009-06-08 01:05:00,1.2686,1.2686,1.26825,1.26825,6200000.0
2009-06-08 01:06:00,1.2685,1.26855,1.2685,1.26855,3600000.0
2009-06-08 01:07:00,1.26835,1.2685,1.26815,1.26845,16600000.0
2009-06-08 01:08:00,1.2686,1.2689,1.26855,1.2689,7200000.0
2009-06-08 01:09:00,1.26855,1.2686,1.2685,1.2685,3600000.0
2009-06-08 01:10:00,1.26865,1.2689,1.2683,1.2685,24000000.0
2009-06-08 01:11:00,1.26855,1.2686,1.2681,1.2685,27200000.0
2009-06-08 01:12:00,1.2685,1.26885,1.2682,1.26855,25400000.0
2009-06-08 01:13:00,1.2686,1.2689,1.26835,1.2689,13200000.0
2009-06-08 01:14:00,1.2689,1.2692,1.2689,1.2691,20400000.0
2009-06-08 01:15:00,1.26925,1.26925,1.26875,1.26875,6800000.0
2009-06-08 01:16:00,1.26835,1.2687,1.26835,1.2687,2200000.0
2009-06-08 01:17:00,1.2689,1.26895,1.26865,1.26865,10800000.0
2009-06-08 01:18:00,1.2686,1.2686,1.2686,1.2686,2400000.0
2009-06-08 01:19:00,1.26792,1.26825,1.26775,1.26782,224400000.0
2009-06-08 01:20:00,1.26825,1.26825,1.2677,1.2677,4800000.0
2009-06-08 01:21:00,1.26785,1.26835,1.26775,1.26835,4200000.0
2009-06-08 01:22:00,1.26775,1.2685,1.26775,1.268,10800000.0
2009-06-08 01:23:00,1.26795,1.268,1.26785,1.26785,13800000.0
2009-06-08 01:24:00,1.26785,1.26885,1.2678,1.2684,50400000.0
2009-06-08 01:25:00,1.2685,1.26905,1.26845,1.26855,7000000.0
2009-06-08 01:26:00,1.2685,1.2685,1.2685,1.2685,1200000.0
2009-06-08 01:27:00,1.2684,1.2687,1.2684,1.2687,16200000.0
2009-06-08 01:28:00,1.26865,1.2691,1.26785,1.2684,23200000.0
2009-06-08 01:29:00,1.2683,1.2685,1.2683,1.2685,4200000.0
2009-06-08 01:30:00,1.26925,1.2702,1.26875,1.26875,41000000.0
2009-06-08 01:31:00,1.26815,1.26925,1.26795,1.26925,14400000.0
2009-06-08 01:32:00,1.26915,1.26915,1.2686,1.2689,18000000.0
2009-06-08 01:33:00,1.26824,1.26835,1.26789,1.26789,82800000.0
2009-06-08 01:34:00,1.2685,1.26935,1.2685,1.26925,15600000.0
2009-06-08 01:35:00,1.26905,1.26925,1.26865,1.2689,16200000.0
2009-06-08 01:36:00,1.2688,1.2691,1.2688,1.2691,4800000.0
2009-06-08 01:37:00,1.2683,1.2693,1.2683,1.2693,8000000.0
2009-06-08 01:38:00,1.2686,1.26868,1.26847,1.26866,171800000.0
2009-06-08 01:39:00,1.2692,1.2695,1.2689,1.269,11800000.0
2009-06-08 01:40:00,1.26905,1.2695,1.26905,1.2694,5000000.0
2009-06-08 01:41:00,1.26955,1.26965,1.2694,1.2695,8200000.0
2009-06-08 01:42:00,1.26935,1.2701,1.26935,1.27005,11800000.0
2009-06-08 01:43:00,1.27,1.27015,1.26995,1.26995,3400000.0
2009-06-08 01:44:00,1.27015,1.27015,1.2697,1.26975,7000000.0
2009-06-08 01:45:00,1.2697,1.2697,1.2688,1.26935,23400000.0
2009-06-08 01:46:00,1.26925,1.26975,1.26925,1.2695,14200000.0
2009-06-08 01:47:00,1.26898,1.26915,1.26877,1.26897,46400000.0
2009-06-08 01:48:00,1.26945,1.26945,1.26905,1.2691,16800000.0
2009-06-08 01:49:00,1.2692,1.2692,1.2691,1.2692,9000000.0
2009-06-08 01:50:00,1.26915,1.2696,1.2691,1.2696,24600000.0
2009-06-08 01:51:00,1.26975,1.2699,1.26925,1.26955,16400000.0
2009-06-08 01:52:00,1.2695,1.26995,1.26855,1.26995,50400000.0
2009-06-08 01:53:00,1.26995,1.26995,1.2691,1.26935,14400000.0
2009-06-08 01:54:00,1.2694,1.2694,1.2694,1.2694,1200000.0
2009-06-08 01:55:00,1.26895,1.2696,1.26895,1.2696,68600000.0
2009-06-08 01:56:00,1.2697,1.27015,1.26865,1.26865,41600000.0
2009-06-08 01:57:00,1.2688,1.2688,1.2685,1.26855,36600000.0
2009-06-08 01:58:00,1.2685,1.26915,1.2682,1.2682,10800000.0
2009-06-08 01:59:00,1.2685,1.2686,1.26735,1.26775,37200000.0
2009-06-08 02:00:00,1.26735,1.268,1.2671,1.2679,55000000.0
2009-06-08 02:01:00,1.26785,1.26805,1.26735,1.26785,134200000.0
2009-06-08 02:02:00,1.26765,1.26845,1.2669,1.26805,168200000.0
2009-06-08 02:03:00,1.26805,1.2682,1.26735,1.26795,159000000.0
2009-06-08 02:04:00,1.2679,1.26835,1.2677,1.2677,46400000.0
2009-06-08 02:05:00,1.26775,1.2679,1.2677,1.2679,25400000.0
2009-06-08 02:06:00,1.26815,1.2685,1.268,1.268,28800000.0
2009-06-08 02:07:00,1.2681,1.2682,1.2681,1.2682,11200000.0
2009-06-08 02:08:00,1.2681,1.26835,1.2681,1.26835,67200000.0
2009-06-08 02:09:00,1.26835,1.26865,1.2678,1.26845,177400000.0
2009-06-08 02:10:00,1.2691,1.2693,1.26805,1.26835,115000000.0
2009-06-08 02:11:00,1.26835,1.2687,1.2681,1.2687,117600000.0
2009-06-08 02:12:00,1.2682,1.2695,1.2682,1.26935,34800000.0
2009-06-08 02:13:00,1.26895,1.26965,1.2685,1.2694,41400000.0
2009-06-08 02:14:00,1.26945,1.2696,1.2687,1.26905,33000000.0
2009-06-08 02:15:00,1.2691,1.2691,1.2688,1.26905,27200000.0
2009-06-08 02:16:00,1.2689,1.2696,1.2683,1.2687,57000000.0
2009-06-08 02:17:00,1.26885,1.26915,1.2687,1.26915,43400000.0
2009-06-08 02:18:00,1.2694,1.26945,1.2688,1.2688,60800000.0
2009-06-08 02:19:00,1.26885,1.2691,1.26845,1.2691,67400000.0
2009-06-08 02:20:00,1.26915,1.26915,1.26915,1.26915,20400000.0
2009-06-08 02:21:00,1.2701,1.2701,1.26905,1.26905,50400000.0
2009-06-08 02:22:00,1.2685,1.26925,1.2679,1.26835,158200000.0
2009-06-08 02:23:00,1.26845,1.2691,1.2684,1.2686,108000000.0
2009-06-08 02:24:00,1.2688,1.2695,1.2685,1.2695,115200000.0
2009-06-08 02:25:00,1.26965,1.2697,1.2689,1.26965,124600000.0
2009-06-08 02:26:00,1.26955,1.27,1.2693,1.27,25200000.0
2009-06-08 02:27:00,1.27,1.27005,1.26865,1.26865,81000000.0
2009-06-08 02:28:00,1.2692,1.2695,1.2692,1.2695,21400000.0
2009-06-08 02:29:00,1.2693,1.2698,1.2685,1.26925,114200000.0
2009-06-08 02:30:00,1.26925,1.2695,1.2689,1.2689,39200000.0
2009-06-08 02:31:00,1.269,1.2697,1.269,1.2696,53800000.0
2009-06-08 02:32:00,1.2697,1.26985,1.2685,1.26905,127800000.0
2009-06-08 02:33:00,1.269,1.26955,1.2689,1.2689,137600000.0
2009-06-08 02:34:00,1.2689,1.2694,1.2689,1.26935,21000000.0
2009-06-08 02:35:00,1.269,1.26995,1.269,1.2697,31800000.0
2009-06-08 02:36:00,1.26995,1.2701,1.2698,1.2698,12600000.0
2009-06-08 02:37:00,1.26935,1.2697,1.26925,1.26935,27000000.0
2009-06-08 02:38:00,1.26945,1.26965,1.2692,1.26925,13600000.0
2009-06-08 02:39:00,1.2693,1.26975,1.2693,1.2697,28000000.0
2009-06-08 02:40:00,1.26965,1.2698,1.2692,1.2692,92400000.0
2009-06-08 02:41:00,1.2692,1.2692,1.269,1.26905,57400000.0
2009-06-08 02:42:00,1.26905,1.27025,1.26905,1.2692,71000000.0
2009-06-08 02:43:00,1.2691,1.26915,1.2691,1.2691,120000000.0
2009-06-08 02:44:00,1.2691,1.26935,1.2691,1.2692,37800000.0
2009-06-08 02:45:00,1.2692,1.2693,1.269,1.26925,121400000.0
2009-06-08 02:46:00,1.2692,1.2695,1.2691,1.2694,106800000.0
2009-06-08 02:47:00,1.2694,1.2698,1.2694,1.2698,61200000.0
2009-06-08 02:48:00,1.2698,1.2699,1.26935,1.26955,133200000.0
2009-06-08 02:49:00,1.26955,1.2699,1.26935,1.2696,131200000.0
2009-06-08 02:50:00,1.2695,1.26965,1.2694,1.2695,147600000.0
2009-06-08 02:51:00,1.27045,1.27095,1.2694,1.2706,114600000.0
2009-06-08 02:52:00,1.27055,1.2706,1.26905,1.2693,115400000.0
2009-06-08 02:53:00,1.26925,1.2694,1.2691,1.26915,29000000.0
2009-06-08 02:54:00,1.26925,1.26985,1.269,1.26935,101200000.0
2009-06-08 02:55:00,1.2691,1.26965,1.26885,1.2691,72200000.0
2009-06-08 02:56:00,1.26925,1.26945,1.2691,1.26925,20200000.0
2009-06-08 02:57:00,1.2692,1.26925,1.2691,1.26925,29800000.0
2009-06-08 02:58:00,1.26935,1.27005,1.26935,1.2698,16800000.0
2009-06-08 02:59:00,1.26887,1.27,1.26887,1.2698,19800000.0
2009-06-08 03:00:00,1.26927,1.27,1.26927,1.26975,17600000.0
2009-06-08 03:01:00,1.26925,1.26995,1.26922,1.2695,30200000.0
2009-06-08 03:02:00,1.26965,1.2701,1.26965,1.27,4600000.0
2009-06-08 03:03:00,1.27,1.2701,1.27,1.2701,7600000.0
2009-06-08 03:04:00,1.2701,1.2703,1.2698,1.27,62200000.0
2009-06-08 03:05:00,1.2699,1.27025,1.2696,1.26995,35400000.0
2009-06-08 03:06:00,1.2698,1.27005,1.2695,1.26955,52800000.0
2009-06-08 03:07:00,1.2692,1.26945,1.2687,1.26885,34000000.0
2009-06-08 03:08:00,1.26895,1.2693,1.26895,1.2693,46000000.0
2009-06-08 03:09:00,1.2693,1.2693,1.269,1.2691,38800000.0
2009-06-08 03:10:00,1.2691,1.26915,1.26895,1.269,56400000.0
2009-06-08 03:11:00,1.269,1.2692,1.26895,1.2692,55400000.0
2009-06-08 03:12:00,1.26995,1.26995,1.26935,1.26935,48800000.0
2009-06-08 03:13:00,1.2693,1.26955,1.2693,1.2694,26600000.0
2009-06-08 03:14:00,1.26955,1.26955,1.2695,1.2695,3200000.0
2009-06-08 03:15:00,1.26975,1.2701,1.2695,1.2698,87600000.0
2009-06-08 03:16:00,1.26975,1.2699,1.26975,1.2699,17400000.0
2009-06-08 03:17:00,1.2699,1.2703,1.2699,1.27015,48400000.0
2009-06-08 03:18:00,1.2702,1.27095,1.2701,1.2706,91400000.0
2009-06-08 03:19:00,1.27035,1.27035,1.2693,1.26965,76800000.0
2009-06-08 03:20:00,1.26975,1.26975,1.2695,1.2697,54400000.0
2009-06-08 03:21:00,1.2699,1.2699,1.2695,1.26965,97400000.0
2009-06-08 03:22:00,1.26965,1.2702,1.26955,1.27005,62600000.0
2009-06-08 03:23:00,1.27015,1.2706,1.26975,1.2703,71600000.0
2009-06-08 03:24:00,1.2702,1.27055,1.27005,1.27055,35400000.0
2009-06-08 03:25:00,1.27055,1.27065,1.2702,1.2702,27200000.0
2009-06-08 03:26:00,1.2701,1.2702,1.26995,1.26995,17400000.0
2009-06-08 03:27:00,1.2698,1.2698,1.2694,1.2695,54400000.0
2009-06-08 03:28:00,1.26955,1.26955,1.2691,1.2694,29000000.0
2009-06-08 03:29:00,1.26945,1.2697,1.26905,1.2695,74000000.0
2009-06-08 03:30:00,1.2695,1.2701,1.2694,1.27005,41400000.0
2009-06-08 03:31:00,1.27,1.27,1.26915,1.2694,78000000.0
2009-06-08 03:32:00,1.2694,1.26945,1.26925,1.26945,38600000.0
2009-06-08 03:33:00,1.26925,1.2694,1.26915,1.2694,21600000.0
2009-06-08 03:34:00,1.26945,1.2698,1.26945,1.2698,25200000.0
2009-06-08 03:35:00,1.26975,1.26995,1.26975,1.26985,11400000.0
2009-06-08 03:36:00,1.26965,1.26975,1.26945,1.26955,38600000.0
2009-06-08 03:37:00,1.2695,1.26965,1.2695,1.2696,15200000.0
2009-06-08 03:38:00,1.2696,1.2696,1.26925,1.2693,42800000.0
2009-06-08 03:39:00,1.2693,1.26935,1.2693,1.26935,4800000.0
2009-06-08 03:40:00,1.26925,1.26925,1.26885,1.26925,51800000.0
2009-06-08 03:41:00,1.26915,1.26925,1.2688,1.2692,32400000.0
2009-06-08 03:42:00,1.26925,1.2705,1.2689,1.27035,107400000.0
2009-06-08 03:43:00,1.2704,1.2704,1.27035,1.2704,6600000.0
2009-06-08 03:44:00,1.2705,1.27065,1.2705,1.27065,9600000.0
2009-06-08 03:45:00,1.27065,1.27065,1.27,1.27,21400000.0
2009-06-08 03:46:00,1.27015,1.27035,1.27,1.27,9600000.0
2009-06-08 03:47:00,1.26995,1.27035,1.26985,1.27035,119400000.0
2009-06-08 03:48:00,1.27035,1.27085,1.2699,1.27015,137600000.0
2009-06-08 03:49:00,1.27015,1.2704,1.26955,1.2703,40200000.0
2009-06-08 03:50:00,1.27025,1.27025,1.27,1.2702,14400000.0
2009-06-08 03:51:00,1.27025,1.27025,1.2701,1.2701,7200000.0
2009-06-08 03:52:00,1.2701,1.2701,1.2701,1.2701,1200000.0
2009-06-08 03:53:00,1.27005,1.2701,1.27005,1.27005,6000000.0
2009-06-08 03:54:00,1.26985,1.27005,1.26985,1.27005,5800000.0
2009-06-08 03:55:00,1.27,1.27,1.26945,1.26955,20400000.0
2009-06-08 03:56:00,1.26955,1.2697,1.26915,1.26965,32400000.0
2009-06-08 03:57:00,1.2697,1.26985,1.26965,1.2698,32200000.0
2009-06-08 03:58:00,1.2698,1.2698,1.2696,1.26965,60200000.0
2009-06-08 03:59:00,1.2697,1.2698,1.2696,1.26975,27400000.0
2009-06-08 04:00:00,1.2699,1.27015,1.26955,1.26975,32400000.0
2009-06-08 04:01:00,1.26965,1.26975,1.26955,1.2696,14600000.0
2009-06-08 04:02:00,1.2696,1.26995,1.2696,1.2697,16800000.0
2009-06-08 04:03:00,1.26965,1.27005,1.26965,1.27,13000000.0
2009-06-08 04:04:00,1.26995,1.26995,1.2699,1.2699,3400000.0
2009-06-08 04:05:00,1.26985,1.27015,1.26985,1.26995,26600000.0
2009-06-08 04:06:00,1.26995,1.2706,1.26955,1.2702,37400000.0
2009-06-08 04:07:00,1.27035,1.2704,1.2702,1.2702,17200000.0
2009-06-08 04:08:00,1.27055,1.27055,1.27055,1.27055,1200000.0
2009-06-08 04:09:00,1.27055,1.27075,1.27055,1.27075,6200000.0
2009-06-08 04:10:00,1.27075,1.27075,1.2699,1.2701,40400000.0
2009-06-08 04:11:00,1.2701,1.27025,1.26995,1.2702,10800000.0
2009-06-08 04:12:00,1.2701,1.2704,1.2696,1.27035,27600000.0
2009-06-08 04:13:00,1.2699,1.2699,1.2696,1.26965,32800000.0
2009-06-08 04:14:00,1.27015,1.27015,1.26955,1.26955,22000000.0
2009-06-08 04:15:00,1.26955,1.27005,1.2695,1.2695,29200000.0
2009-06-08 04:16:00,1.26975,1.2698,1.26925,1.2693,10800000.0
2009-06-08 04:17:00,1.26925,1.2699,1.26885,1.2693,47200000.0
2009-06-08 04:18:00,1.2695,1.27,1.2692,1.2695,45000000.0
2009-06-08 04:19:00,1.2695,1.27,1.2695,1.2698,64200000.0
2009-06-08 04:20:00,1.26975,1.26975,1.26975,1.26975,1200000.0
2009-06-08 04:21:00,1.2697,1.2697,1.2696,1.2696,2200000.0
2009-06-08 04:22:00,1.26955,1.26955,1.26955,1.26955,1000000.0
2009-06-08 04:23:00,1.26955,1.2698,1.26955,1.2698,10200000.0
2009-06-08 04:24:00,1.2698,1.2699,1.2698,1.2699,6600000.0
2009-06-08 04:25:00,1.2699,1.2699,1.2697,1.2697,13800000.0
2009-06-08 04:26:00,1.26965,1.2697,1.2695,1.2695,16200000.0
2009-06-08 04:27:00,1.2696,1.2697,1.26955,1.2696,17200000.0
2009-06-08 04:28:00,1.26975,1.27015,1.26975,1.27015,63400000.0
2009-06-08 04:29:00,1.27015,1.27025,1.2701,1.27015,28600000.0
2009-06-08 04:30:00,1.2701,1.2702,1.2701,1.2701,10200000.0
2009-06-08 04:31:00,1.27005,1.27005,1.27005,1.27005,1000000.0
2009-06-08 04:32:00,1.2701,1.2703,1.27005,1.2701,17200000.0
2009-06-08 04:33:00,1.2701,1.2701,1.2695,1.2697,27600000.0
2009-06-08 04:34:00,1.26995,1.27015,1.26985,1.27015,29400000.0
2009-06-08 04:35:00,1.27025,1.2703,1.2702,1.2702,16400000.0
2009-06-08 04:36:00,1.2701,1.2701,1.2695,1.2699,37600000.0
2009-06-08 04:37:00,1.2699,1.26995,1.2698,1.2698,12200000.0
2009-06-08 04:38:00,1.2698,1.26995,1.2696,1.2698,55800000.0
2009-06-08 04:39:00,1.26985,1.27,1.2696,1.26985,48000000.0
2009-06-08 04:40:00,1.2698,1.27005,1.2696,1.2699,91600000.0
2009-06-08 04:41:00,1.27,1.27005,1.2695,1.26955,36600000.0
2009-06-08 04:42:00,1.2696,1.2698,1.26955,1.2698,25400000.0
2009-06-08 04:43:00,1.26995,1.27,1.2699,1.2699,6000000.0
2009-06-08 04:44:00,1.26975,1.26975,1.26975,1.26975,1600000.0
2009-06-08 04:45:00,1.27,1.27005,1.26985,1.26995,28000000.0
2009-06-08 04:46:00,1.2699,1.2699,1.2698,1.2699,14800000.0
2009-06-08 04:47:00,1.2699,1.2699,1.2698,1.2699,45400000.0
2009-06-08 04:48:00,1.2699,1.2699,1.26975,1.26975,10200000.0
2009-06-08 04:49:00,1.2698,1.2702,1.26975,1.26995,46800000.0
2009-06-08 04:50:00,1.2701,1.2701,1.26985,1.2699,19000000.0
2009-06-08 04:51:00,1.2699,1.2699,1.26975,1.26975,17200000.0
2009-06-08 04:52:00,1.26975,1.26975,1.26965,1.26965,4200000.0
2009-06-08 04:53:00,1.26965,1.26965,1.26945,1.2695,22400000.0
2009-06-08 04:54:00,1.2696,1.2696,1.2694,1.2694,25000000.0
2009-06-08 04:55:00,1.2694,1.26965,1.2694,1.2696,9400000.0
2009-06-08 04:56:00,1.2696,1.26965,1.26925,1.26965,32600000.0
2009-06-08 04:57:00,1.26975,1.26975,1.26965,1.26975,9600000.0
2009-06-08 04:58:00,1.2698,1.2698,1.26975,1.26975,3200000.0
2009-06-08 04:59:00,1.26975,1.2698,1.26955,1.2698,49600000.0
2009-06-08 05:00:00,1.26975,1.2703,1.2692,1.26965,71400000.0
2009-06-08 05:01:00,1.2696,1.27,1.26925,1.2696,42200000.0
2009-06-08 05:02:00,1.2696,1.26965,1.2696,1.26965,2400000.0
2009-06-08 05:03:00,1.26965,1.26975,1.2695,1.26975,24800000.0
2009-06-08 05:04:00,1.2697,1.2698,1.2697,1.2698,2400000.0
2009-06-08 05:05:00,1.26975,1.26985,1.26975,1.26985,2400000.0
2009-06-08 05:06:00,1.26919,1.26919,1.26894,1.26894,8400000.0
2009-06-08 05:07:00,1.26965,1.26965,1.2696,1.26965,16800000.0
2009-06-08 05:08:00,1.2696,1.26985,1.2695,1.2695,4800000.0
2009-06-08 05:09:00,1.2694,1.26955,1.2694,1.26955,8000000.0
2009-06-08 05:10:00,1.2695,1.26965,1.2694,1.26955,30600000.0
2009-06-08 05:11:00,1.26955,1.26955,1.26925,1.26925,30600000.0
2009-06-08 05:12:00,1.26925,1.2696,1.269,1.2695,38800000.0
2009-06-08 05:13:00,1.2696,1.26985,1.2692,1.26965,87600000.0
2009-06-08 05:14:00,1.26897,1.26897,1.26884,1.26884,3400000.0
2009-06-08 05:15:00,1.2695,1.27005,1.26935,1.2698,81600000.0
2009-06-08 05:16:00,1.26995,1.27005,1.26965,1.2697,36400000.0
2009-06-08 05:17:00,1.26975,1.2703,1.26975,1.27025,121800000.0
2009-06-08 05:18:00,1.2702,1.27045,1.2701,1.27045,9600000.0
2009-06-08 05:19:00,1.27055,1.27055,1.2704,1.2704,10400000.0
2009-06-08 05:20:00,1.2704,1.27055,1.26995,1.2704,65800000.0
2009-06-08 05:21:00,1.27055,1.27065,1.2695,1.27045,31400000.0
2009-06-08 05:22:00,1.2705,1.2709,1.2705,1.2709,19200000.0
2009-06-08 05:23:00,1.2702,1.2702,1.2701,1.2701,9800000.0
2009-06-08 05:24:00,1.27055,1.27085,1.27055,1.27085,9600000.0
2009-06-08 05:25:00,1.271,1.271,1.2701,1.2701,22600000.0
2009-06-08 05:26:00,1.27015,1.2702,1.27015,1.2702,11200000.0
2009-06-08 05:27:00,1.2701,1.27015,1.27005,1.27005,10800000.0
2009-06-08 05:28:00,1.27,1.27,1.27,1.27,1000000.0
2009-06-08 05:29:00,1.27,1.27,1.27,1.27,1000000.0
2009-06-08 05:30:00,1.27005,1.27015,1.27005,1.27015,10200000.0
2009-06-08 05:31:00,1.2702,1.271,1.27,1.27,81600000.0
2009-06-08 05:32:00,1.27005,1.2707,1.27,1.2706,25400000.0
2009-06-08 05:33:00,1.27055,1.2706,1.2701,1.27025,19400000.0
2009-06-08 05:34:00,1.2703,1.27065,1.2703,1.27065,19400000.0
2009-06-08 05:35:00,1.2707,1.2708,1.27065,1.27065,12000000.0
2009-06-08 05:36:00,1.27055,1.27065,1.2705,1.2705,7200000.0
2009-06-08 05:37:00,1.27055,1.27055,1.2704,1.2704,8600000.0
2009-06-08 05:38:00,1.2704,1.27055,1.2704,1.27045,8400000.0
2009-06-08 05:39:00,1.2705,1.27055,1.27015,1.2703,12000000.0
2009-06-08 05:40:00,1.27015,1.27015,1.2701,1.2701,2400000.0
2009-06-08 05:41:00,1.27,1.27,1.26995,1.26995,7200000.0
2009-06-08 05:42:00,1.26995,1.26995,1.26985,1.26995,10600000.0
2009-06-08 05:43:00,1.26995,1.26995,1.26985,1.26985,25200000.0
2009-06-08 05:44:00,1.2698,1.26985,1.2698,1.2698,7200000.0
2009-06-08 05:45:00,1.2699,1.26995,1.26975,1.26975,4000000.0
2009-06-08 05:46:00,1.2698,1.26985,1.2698,1.2698,8400000.0
2009-06-08 05:47:00,1.26975,1.26975,1.2697,1.2697,2400000.0
2009-06-08 05:48:00,1.26975,1.27005,1.26975,1.27005,8400000.0
2009-06-08 05:49:00,1.27,1.2702,1.2699,1.26995,8400000.0
2009-06-08 05:50:00,1.27,1.27,1.2696,1.26975,33800000.0
2009-06-08 05:51:00,1.26965,1.2697,1.26965,1.2697,2400000.0
2009-06-08 05:52:00,1.2695,1.26955,1.2695,1.2695,5200000.0
2009-06-08 05:53:00,1.26904,1.26904,1.26894,1.26894,2000000.0
2009-06-08 05:54:00,1.26975,1.26985,1.26965,1.26985,12600000.0
2009-06-08 05:55:00,1.26985,1.2701,1.26985,1.2701,29400000.0
2009-06-08 05:56:00,1.27015,1.27035,1.26975,1.2702,35000000.0
2009-06-08 05:57:00,1.2703,1.2705,1.26985,1.2699,40400000.0
2009-06-08 05:58:00,1.26995,1.27,1.2699,1.26995,12000000.0
2009-06-08 05:59:00,1.26985,1.2703,1.2698,1.26995,16200000.0
2009-06-08 06:00:00,1.2699,1.27065,1.26985,1.27,29400000.0
2009-06-08 06:01:00,1.2702,1.2702,1.27015,1.27015,2400000.0
2009-06-08 06:02:00,1.2698,1.2698,1.2698,1.2698,1000000.0
2009-06-08 06:03:00,1.2699,1.2703,1.2699,1.2701,16200000.0
2009-06-08 06:04:00,1.27015,1.2703,1.2699,1.2699,22800000.0
2009-06-08 06:05:00,1.2701,1.2701,1.2699,1.26995,4800000.0
2009-06-08 06:06:00,1.26995,1.27025,1.2699,1.27015,12200000.0
2009-06-08 06:07:00,1.2698,1.2701,1.2698,1.2701,4600000.0
2009-06-08 06:08:00,1.27015,1.27035,1.27015,1.27035,6000000.0
2009-06-08 06:09:00,1.27045,1.27055,1.2701,1.2703,31400000.0
2009-06-08 06:10:00,1.27025,1.27035,1.27015,1.27015,10600000.0
2009-06-08 06:11:00,1.2701,1.27015,1.26995,1.27,15400000.0
2009-06-08 06:12:00,1.2699,1.27005,1.2698,1.27,18000000.0
2009-06-08 06:13:00,1.26995,1.27015,1.2695,1.2695,27000000.0
2009-06-08 06:14:00,1.26965,1.26965,1.2695,1.2695,21200000.0
2009-06-08 06:15:00,1.2695,1.26965,1.2694,1.2695,36000000.0
2009-06-08 06:16:00,1.2695,1.2695,1.2688,1.2688,24400000.0
2009-06-08 06:17:00,1.26895,1.2692,1.26885,1.26915,18000000.0
2009-06-08 06:18:00,1.2691,1.26915,1.26905,1.2691,8400000.0
2009-06-08 06:19:00,1.2692,1.26925,1.2691,1.2691,9600000.0
2009-06-08 06:20:00,1.2691,1.26975,1.2689,1.2696,99800000.0
2009-06-08 06:21:00,1.26955,1.26955,1.2688,1.269,30200000.0
2009-06-08 06:22:00,1.26915,1.26935,1.26915,1.26935,3400000.0
2009-06-08 06:23:00,1.2693,1.2695,1.2693,1.2695,13400000.0
2009-06-08 06:24:00,1.2696,1.2701,1.26875,1.26955,83200000.0
2009-06-08 06:25:00,1.26955,1.2698,1.269,1.2698,42200000.0
2009-06-08 06:26:00,1.2697,1.2706,1.2696,1.2696,40200000.0
2009-06-08 06:27:00,1.2693,1.2703,1.26915,1.2694,28600000.0
2009-06-08 06:28:00,1.2696,1.2702,1.26945,1.27,37000000.0
2009-06-08 06:29:00,1.27025,1.2708,1.26905,1.2708,49400000.0
2009-06-08 06:30:00,1.2708,1.2709,1.27035,1.2704,10600000.0
2009-06-08 06:31:00,1.27035,1.2704,1.2703,1.27035,18400000.0
2009-06-08 06:32:00,1.27035,1.27045,1.27015,1.27015,35000000.0
2009-06-08 06:33:00,1.27015,1.27025,1.27005,1.2701,21400000.0
2009-06-08 06:34:00,1.27015,1.27025,1.27015,1.27025,14800000.0
2009-06-08 06:35:00,1.27025,1.27035,1.2699,1.27025,49400000.0
2009-06-08 06:36:00,1.27025,1.2703,1.26995,1.27,33400000.0
2009-06-08 06:37:00,1.27005,1.2706,1.27005,1.27055,7000000.0
2009-06-08 06:38:00,1.2705,1.27055,1.27045,1.27045,6000000.0
2009-06-08 06:39:00,1.2704,1.2705,1.2703,1.2703,14400000.0
2009-06-08 06:40:00,1.2702,1.2703,1.26965,1.26975,32400000.0
2009-06-08 06:41:00,1.2699,1.271,1.2699,1.27075,33400000.0
2009-06-08 06:42:00,1.2709,1.2709,1.27035,1.27035,3600000.0
2009-06-08 06:43:00,1.2704,1.2705,1.2704,1.2705,2400000.0
2009-06-08 06:44:00,1.2705,1.2709,1.2704,1.2708,15200000.0
2009-06-08 06:45:00,1.2708,1.2709,1.27015,1.27055,21200000.0
2009-06-08 06:46:00,1.2707,1.2707,1.27025,1.27045,11800000.0
2009-06-08 06:47:00,1.27045,1.2705,1.2704,1.27045,7200000.0
2009-06-08 06:48:00,1.27045,1.27045,1.2703,1.2704,4800000.0
2009-06-08 06:49:00,1.2704,1.27055,1.27005,1.2704,20800000.0
2009-06-08 06:50:00,1.27045,1.2705,1.2698,1.2704,23800000.0
2009-06-08 06:51:00,1.2705,1.2708,1.2705,1.27055,67000000.0
2009-06-08 06:52:00,1.27055,1.2706,1.27015,1.27015,25600000.0
2009-06-08 06:53:00,1.2702,1.2702,1.2702,1.2702,3200000.0
2009-06-08 06:54:00,1.2703,1.2703,1.2698,1.27015,11400000.0
2009-06-08 06:55:00,1.2704,1.27045,1.27025,1.27045,6000000.0
2009-06-08 06:56:00,1.2709,1.2709,1.27065,1.2707,4800000.0
2009-06-08 06:57:00,1.27065,1.2709,1.2692,1.27035,39600000.0
2009-06-08 06:58:00,1.2699,1.26995,1.26975,1.26975,6000000.0
2009-06-08 06:59:00,1.26975,1.26985,1.2695,1.26965,18000000.0
2009-06-08 07:00:00,1.2697,1.2697,1.26965,1.2697,3600000.0
2009-06-08 07:01:00,1.26985,1.2699,1.26985,1.26985,3600000.0
2009-06-08 07:02:00,1.26985,1.2699,1.26985,1.2699,2400000.0
2009-06-08 07:03:00,1.27005,1.2702,1.27,1.2702,6000000.0
2009-06-08 07:04:00,1.2703,1.2704,1.27005,1.2704,18000000.0
2009-06-08 07:05:00,1.2703,1.2704,1.27025,1.2703,6000000.0
2009-06-08 07:06:00,1.2699,1.2699,1.2699,1.2699,1000000.0
2009-06-08 07:07:00,1.27015,1.27085,1.27015,1.2708,17000000.0
2009-06-08 07:08:00,1.2709,1.2709,1.27055,1.27085,61000000.0
2009-06-08 07:09:00,1.2709,1.27095,1.27055,1.2707,75400000.0
2009-06-08 07:10:00,1.27075,1.27075,1.27065,1.27075,8400000.0
2009-06-08 07:11:00,1.27075,1.2709,1.27065,1.27065,37000000.0
2009-06-08 07:12:00,1.27065,1.27065,1.27065,1.27065,1400000.0
2009-06-08 07:13:00,1.2707,1.2708,1.2705,1.27065,68400000.0
2009-06-08 07:14:00,1.27055,1.27065,1.27045,1.2705,26600000.0
2009-06-08 07:15:00,1.27075,1.2709,1.27065,1.2707,16800000.0
2009-06-08 07:16:00,1.2707,1.27075,1.2707,1.2707,4800000.0
2009-06-08 07:17:00,1.27075,1.27075,1.2705,1.2705,2400000.0
2009-06-08 07:18:00,1.2709,1.271,1.27055,1.2708,6000000.0
2009-06-08 07:19:00,1.2699,1.27019,1.26976,1.26978,72600000.0
2009-06-08 07:20:00,1.27045,1.27045,1.27045,1.27045,1600000.0
2009-06-08 07:21:00,1.2706,1.2707,1.27035,1.2705,33600000.0
2009-06-08 07:22:00,1.2705,1.2705,1.26985,1.26995,49400000.0
2009-06-08 07:23:00,1.2702,1.27025,1.26955,1.26955,25200000.0
2009-06-08 07:24:00,1.26965,1.26985,1.26895,1.2693,38800000.0
2009-06-08 07:25:00,1.2693,1.2695,1.2692,1.26935,35600000.0
2009-06-08 07:26:00,1.26935,1.26955,1.26905,1.26935,28000000.0
2009-06-08 07:27:00,1.26915,1.2694,1.26905,1.26915,15800000.0
2009-06-08 07:28:00,1.2693,1.2694,1.26925,1.2693,25200000.0
2009-06-08 07:29:00,1.2693,1.2694,1.26855,1.26855,43400000.0
2009-06-08 07:30:00,1.2686,1.26945,1.2686,1.26895,105200000.0
2009-06-08 07:31:00,1.26895,1.26925,1.26875,1.26905,151000000.0
2009-06-08 07:32:00,1.2691,1.26915,1.2687,1.2687,73400000.0
2009-06-08 07:33:00,1.26865,1.26935,1.2683,1.2685,108600000.0
2009-06-08 07:34:00,1.2685,1.2693,1.26845,1.2693,55000000.0
2009-06-08 07:35:00,1.2693,1.2693,1.269,1.269,16000000.0
2009-06-08 07:36:00,1.26885,1.2692,1.26885,1.26895,20600000.0
2009-06-08 07:37:00,1.269,1.27,1.26885,1.27,46600000.0
2009-06-08 07:38:00,1.27005,1.27005,1.26995,1.26995,7200000.0
2009-06-08 07:39:00,1.27,1.27005,1.26905,1.2696,17400000.0
2009-06-08 07:40:00,1.26975,1.27075,1.26975,1.27015,31600000.0
2009-06-08 07:41:00,1.27035,1.27045,1.2698,1.27035,39800000.0
2009-06-08 07:42:00,1.2704,1.2706,1.27035,1.2706,15400000.0
2009-06-08 07:43:00,1.27075,1.2709,1.26975,1.27005,26400000.0
2009-06-08 07:44:00,1.2702,1.2704,1.27015,1.27035,12000000.0
2009-06-08 07:45:00,1.2702,1.27025,1.2701,1.2701,14400000.0
2009-06-08 07:46:00,1.27005,1.2703,1.26995,1.2703,37200000.0
2009-06-08 07:47:00,1.27005,1.27025,1.26955,1.27025,14200000.0
2009-06-08 07:48:00,1.2703,1.27035,1.2702,1.27035,13000000.0
2009-06-08 07:49:00,1.27035,1.27035,1.2698,1.26995,15200000.0
2009-06-08 07:50:00,1.26985,1.26995,1.26985,1.26995,6000000.0
2009-06-08 07:51:00,1.26995,1.27005,1.26995,1.26995,6600000.0
2009-06-08 07:52:00,1.26995,1.2704,1.26995,1.2701,19400000.0
2009-06-08 07:53:00,1.27015,1.27035,1.26995,1.27015,28200000.0
2009-06-08 07:54:00,1.27,1.27,1.2698,1.26985,12200000.0
2009-06-08 07:55:00,1.26985,1.27005,1.26925,1.26985,42200000.0
2009-06-08 07:56:00,1.2699,1.27085,1.26985,1.27045,66000000.0
2009-06-08 07:57:00,1.27055,1.2706,1.26985,1.26985,41400000.0
2009-06-08 07:58:00,1.26985,1.2699,1.269,1.2694,51000000.0
2009-06-08 07:59:00,1.2695,1.26965,1.26865,1.26935,36000000.0
2009-06-08 08:00:00,1.26935,1.26965,1.26895,1.26945,31400000.0
2009-06-08 08:01:00,1.2694,1.2695,1.2691,1.26925,24800000.0
2009-06-08 08:02:00,1.26915,1.2695,1.2689,1.2691,79400000.0
2009-06-08 08:03:00,1.269,1.2693,1.2683,1.26905,138000000.0
2009-06-08 08:04:00,1.269,1.26955,1.26875,1.2691,103600000.0
2009-06-08 08:05:00,1.2692,1.27055,1.2692,1.26985,136600000.0
2009-06-08 08:06:00,1.26975,1.271,1.26965,1.27095,128400000.0
2009-06-08 08:07:00,1.2709,1.2711,1.26955,1.26975,89400000.0
2009-06-08 08:08:00,1.2698,1.2704,1.2696,1.27005,92200000.0
2009-06-08 08:09:00,1.27015,1.2703,1.2698,1.27025,59200000.0
2009-06-08 08:10:00,1.27025,1.27055,1.2699,1.27035,54800000.0
2009-06-08 08:11:00,1.27035,1.2709,1.2702,1.27035,102600000.0
2009-06-08 08:12:00,1.2704,1.2705,1.2699,1.2703,60600000.0
2009-06-08 08:13:00,1.2704,1.27045,1.26965,1.26975,48600000.0
2009-06-08 08:14:00,1.26975,1.27005,1.26935,1.2697,68800000.0
2009-06-08 08:15:00,1.2698,1.27005,1.2697,1.26995,27600000.0
2009-06-08 08:16:00,1.26985,1.2708,1.2697,1.2708,86200000.0
2009-06-08 08:17:00,1.27085,1.27085,1.26985,1.2704,60200000.0
2009-06-08 08:18:00,1.2704,1.27055,1.27015,1.2704,61200000.0
2009-06-08 08:19:00,1.2705,1.2705,1.26995,1.27045,71000000.0
2009-06-08 08:20:00,1.2705,1.27075,1.2705,1.27065,16000000.0
2009-06-08 08:21:00,1.27075,1.27075,1.27045,1.27075,39800000.0
2009-06-08 08:22:00,1.27075,1.27075,1.2704,1.27045,38000000.0
2009-06-08 08:23:00,1.2706,1.27065,1.2703,1.2703,82400000.0
2009-06-08 08:24:00,1.2703,1.2703,1.26965,1.26975,52200000.0
2009-06-08 08:25:00,1.26975,1.27015,1.26945,1.27005,102400000.0
2009-06-08 08:26:00,1.2702,1.2703,1.26945,1.2699,61200000.0
2009-06-08 08:27:00,1.2699,1.2701,1.2698,1.27005,39000000.0
2009-06-08 08:28:00,1.27005,1.2704,1.2697,1.27025,37200000.0
2009-06-08 08:29:00,1.27025,1.27025,1.26985,1.26985,63800000.0
2009-06-08 08:30:00,1.26985,1.27025,1.26985,1.27005,67400000.0
2009-06-08 08:31:00,1.27005,1.2704,1.26955,1.2702,66200000.0
2009-06-08 08:32:00,1.27015,1.27025,1.26965,1.26965,30800000.0
2009-06-08 08:33:00,1.26955,1.2701,1.26945,1.2698,87000000.0
2009-06-08 08:34:00,1.2698,1.27065,1.2698,1.2704,68400000.0
2009-06-08 08:35:00,1.27035,1.2707,1.2696,1.2707,50800000.0
2009-06-08 08:36:00,1.27075,1.27075,1.26985,1.27015,85200000.0
2009-06-08 08:37:00,1.27025,1.2705,1.2699,1.2702,78200000.0
2009-06-08 08:38:00,1.2701,1.27015,1.26995,1.2701,31400000.0
2009-06-08 08:39:00,1.2702,1.2702,1.26995,1.27015,46000000.0
2009-06-08 08:40:00,1.27025,1.2703,1.26985,1.2703,42000000.0
2009-06-08 08:41:00,1.2702,1.27035,1.26985,1.27005,54800000.0
2009-06-08 08:42:00,1.27005,1.2704,1.27,1.27035,37200000.0
2009-06-08 08:43:00,1.2704,1.2708,1.27005,1.27025,55800000.0
2009-06-08 08:44:00,1.27025,1.27115,1.2699,1.271,102800000.0
2009-06-08 08:45:00,1.2704,1.27135,1.2702,1.27115,103000000.0
2009-06-08 08:46:00,1.2713,1.27175,1.27095,1.27105,81800000.0
2009-06-08 08:47:00,1.27085,1.2716,1.27035,1.2716,72400000.0
2009-06-08 08:48:00,1.2716,1.2718,1.271,1.2712,68000000.0
2009-06-08 08:49:00,1.2712,1.2716,1.27085,1.27105,65400000.0
2009-06-08 08:50:00,1.2711,1.2715,1.271,1.27125,69600000.0
2009-06-08 08:51:00,1.2713,1.27175,1.2703,1.27035,109600000.0
2009-06-08 08:52:00,1.2704,1.2707,1.27025,1.27025,89800000.0
2009-06-08 08:53:00,1.27025,1.27115,1.2701,1.27115,40000000.0
2009-06-08 08:54:00,1.2712,1.2715,1.2712,1.2713,68400000.0
2009-06-08 08:55:00,1.2713,1.2715,1.27095,1.2712,116600000.0
2009-06-08 08:56:00,1.271,1.2712,1.2707,1.2707,74000000.0
2009-06-08 08:57:00,1.2707,1.2712,1.2705,1.27055,91800000.0
2009-06-08 08:58:00,1.2706,1.27095,1.27055,1.2709,38600000.0
2009-06-08 08:59:00,1.2709,1.27115,1.2702,1.2704,132800000.0
2009-06-08 09:00:00,1.2705,1.27105,1.27,1.27015,93000000.0
2009-06-08 09:01:00,1.2702,1.27105,1.27005,1.2708,109200000.0
2009-06-08 09:02:00,1.2707,1.2708,1.2701,1.2703,151000000.0
2009-06-08 09:03:00,1.27035,1.2713,1.2701,1.2701,156800000.0
2009-06-08 09:04:00,1.27005,1.271,1.26995,1.2702,58400000.0
2009-06-08 09:05:00,1.2703,1.2706,1.2698,1.2703,37200000.0
2009-06-08 09:06:00,1.27035,1.27065,1.27015,1.2704,57400000.0
2009-06-08 09:07:00,1.2704,1.2705,1.27005,1.27015,83800000.0
2009-06-08 09:08:00,1.2703,1.2705,1.2701,1.2704,85200000.0
2009-06-08 09:09:00,1.2703,1.27035,1.2701,1.2703,61400000.0
2009-06-08 09:10:00,1.2704,1.2708,1.27,1.27045,87600000.0
2009-06-08 09:11:00,1.2705,1.2708,1.27025,1.2706,94800000.0
2009-06-08 09:12:00,1.2706,1.2708,1.26985,1.27015,113600000.0
2009-06-08 09:13:00,1.27015,1.27045,1.26985,1.2702,101400000.0
2009-06-08 09:14:00,1.2701,1.27095,1.2701,1.2704,119600000.0
2009-06-08 09:15:00,1.2704,1.2708,1.2701,1.2701,56200000.0
2009-06-08 09:16:00,1.26995,1.27025,1.26995,1.27005,50600000.0
2009-06-08 09:17:00,1.2701,1.2705,1.26985,1.2701,74000000.0
2009-06-08 09:18:00,1.27015,1.2708,1.26995,1.2708,89200000.0
2009-06-08 09:19:00,1.27085,1.27125,1.2702,1.271,62400000.0
2009-06-08 09:20:00,1.27115,1.27125,1.27055,1.27085,98600000.0
2009-06-08 09:21:00,1.271,1.2717,1.27025,1.27145,152000000.0
2009-06-08 09:22:00,1.27155,1.27155,1.27005,1.27005,103000000.0
2009-06-08 09:23:00,1.27015,1.27055,1.27,1.27035,82200000.0
2009-06-08 09:24:00,1.2704,1.2706,1.26955,1.2702,123000000.0
2009-06-08 09:25:00,1.2702,1.271,1.2696,1.26985,75800000.0
2009-06-08 09:26:00,1.26975,1.27025,1.2695,1.2699,108200000.0
2009-06-08 09:27:00,1.2699,1.27,1.26935,1.26985,79400000.0
2009-06-08 09:28:00,1.2699,1.2705,1.2698,1.26985,111400000.0
2009-06-08 09:29:00,1.27,1.2702,1.26925,1.2696,186800000.0
2009-06-08 09:30:00,1.2697,1.2698,1.26865,1.2695,163200000.0
2009-06-08 09:31:00,1.2695,1.27,1.2687,1.26915,212800000.0
2009-06-08 09:32:00,1.2688,1.27035,1.2687,1.2693,191600000.0
2009-06-08 09:33:00,1.2694,1.26955,1.26855,1.2693,153400000.0
2009-06-08 09:34:00,1.2692,1.26955,1.26795,1.2684,124600000.0
2009-06-08 09:35:00,1.26835,1.26895,1.2683,1.2686,133800000.0
2009-06-08 09:36:00,1.2686,1.26965,1.26845,1.26915,112400000.0
2009-06-08 09:37:00,1.2691,1.2699,1.26895,1.26975,154000000.0
2009-06-08 09:38:00,1.26975,1.26975,1.2684,1.2691,134000000.0
2009-06-08 09:39:00,1.269,1.2691,1.2667,1.2671,194800000.0
2009-06-08 09:40:00,1.267,1.26715,1.2665,1.26685,135200000.0
2009-06-08 09:41:00,1.26685,1.26735,1.26575,1.26585,228000000.0
2009-06-08 09:42:00,1.266,1.2679,1.2658,1.2666,142600000.0
2009-06-08 09:43:00,1.26675,1.2679,1.2662,1.26645,124400000.0
2009-06-08 09:44:00,1.26645,1.267,1.2663,1.2666,133200000.0
2009-06-08 09:45:00,1.26685,1.26725,1.26645,1.26715,76200000.0
2009-06-08 09:46:00,1.26715,1.2677,1.267,1.26745,95000000.0
2009-06-08 09:47:00,1.26745,1.26815,1.267,1.2676,101200000.0
2009-06-08 09:48:00,1.26775,1.26875,1.2675,1.2682,143200000.0
2009-06-08 09:49:00,1.2683,1.26865,1.26755,1.2679,87600000.0
2009-06-08 09:50:00,1.26765,1.2681,1.26725,1.2679,123600000.0
2009-06-08 09:51:00,1.26785,1.2682,1.2674,1.26765,89200000.0
2009-06-08 09:52:00,1.26765,1.26935,1.2675,1.2691,123800000.0
2009-06-08 09:53:00,1.269,1.2693,1.2684,1.26855,76800000.0
2009-06-08 09:54:00,1.2685,1.26905,1.2684,1.26845,85400000.0
2009-06-08 09:55:00,1.2685,1.2689,1.2672,1.26765,113600000.0
2009-06-08 09:56:00,1.26765,1.26875,1.26765,1.2685,73400000.0
2009-06-08 09:57:00,1.2685,1.26905,1.26845,1.26885,69600000.0
2009-06-08 09:58:00,1.2689,1.2691,1.2682,1.26895,115200000.0
2009-06-08 09:59:00,1.26905,1.2696,1.2686,1.2693,137600000.0
2009-06-08 10:00:00,1.2693,1.2693,1.26775,1.2689,193200000.0
2009-06-08 10:01:00,1.2689,1.2694,1.26815,1.26905,189200000.0
2009-06-08 10:02:00,1.269,1.269,1.26835,1.26835,148600000.0
2009-06-08 10:03:00,1.2686,1.26985,1.2686,1.2693,78000000.0
2009-06-08 10:04:00,1.2693,1.2699,1.26815,1.26815,133200000.0
2009-06-08 10:05:00,1.26805,1.2689,1.26805,1.2683,123400000.0
2009-06-08 10:06:00,1.2685,1.2693,1.2681,1.2684,133000000.0
2009-06-08 10:07:00,1.26845,1.2692,1.26825,1.269,119800000.0
2009-06-08 10:08:00,1.2689,1.2692,1.26825,1.2685,161600000.0
2009-06-08 10:09:00,1.26845,1.269,1.2684,1.2687,108200000.0
2009-06-08 10:10:00,1.2687,1.2687,1.2676,1.2682,153200000.0
2009-06-08 10:11:00,1.2682,1.26895,1.26815,1.26835,115000000.0
2009-06-08 10:12:00,1.26835,1.26905,1.26785,1.2689,143200000.0
2009-06-08 10:13:00,1.26885,1.2692,1.26845,1.2692,124200000.0
2009-06-08 10:14:00,1.2691,1.2697,1.26865,1.26865,82000000.0
2009-06-08 10:15:00,1.2684,1.26885,1.26805,1.2688,161600000.0
2009-06-08 10:16:00,1.269,1.2691,1.26775,1.2686,149400000.0
2009-06-08 10:17:00,1.2686,1.26865,1.2679,1.26805,86000000.0
2009-06-08 10:18:00,1.26805,1.26845,1.268,1.26835,63600000.0
2009-06-08 10:19:00,1.2683,1.26845,1.26785,1.268,82800000.0
2009-06-08 10:20:00,1.268,1.26805,1.26715,1.26775,104400000.0
2009-06-08 10:21:00,1.26785,1.26815,1.2674,1.26745,128800000.0
2009-06-08 10:22:00,1.2676,1.26795,1.267,1.26765,122600000.0
2009-06-08 10:23:00,1.2676,1.26785,1.26755,1.26785,50800000.0
2009-06-08 10:24:00,1.26795,1.26795,1.26735,1.2677,119600000.0
2009-06-08 10:25:00,1.2677,1.268,1.26715,1.2679,80000000.0
2009-06-08 10:26:00,1.2677,1.268,1.2673,1.26735,121000000.0
2009-06-08 10:27:00,1.2675,1.2676,1.2669,1.2671,81600000.0
2009-06-08 10:28:00,1.2671,1.2673,1.26685,1.26715,121400000.0
2009-06-08 10:29:00,1.26715,1.26715,1.26655,1.2666,180600000.0
2009-06-08 10:30:00,1.2666,1.2671,1.26655,1.26695,109200000.0
2009-06-08 10:31:00,1.26705,1.2672,1.26635,1.2669,134600000.0
2009-06-08 10:32:00,1.2669,1.26715,1.26665,1.26685,88000000.0
2009-06-08 10:33:00,1.2667,1.26705,1.26655,1.2666,81400000.0
2009-06-08 10:34:00,1.2666,1.26725,1.2666,1.26695,67000000.0
2009-06-08 10:35:00,1.2672,1.2673,1.2667,1.26725,124400000.0
2009-06-08 10:36:00,1.26725,1.26725,1.2669,1.26695,69400000.0
2009-06-08 10:37:00,1.2671,1.2672,1.26645,1.2668,100200000.0
2009-06-08 10:38:00,1.26685,1.267,1.2666,1.2666,57600000.0
2009-06-08 10:39:00,1.26665,1.2672,1.26665,1.2669,111600000.0
2009-06-08 10:40:00,1.2669,1.2673,1.26665,1.26685,110400000.0
2009-06-08 10:41:00,1.26685,1.2673,1.2665,1.26715,149600000.0
2009-06-08 10:42:00,1.2672,1.26755,1.2672,1.26725,84400000.0
2009-06-08 10:43:00,1.26725,1.2673,1.26585,1.2662,116000000.0
2009-06-08 10:44:00,1.26615,1.2669,1.2656,1.2663,128000000.0
2009-06-08 10:45:00,1.2662,1.2667,1.266,1.26625,117000000.0
2009-06-08 10:46:00,1.26635,1.2665,1.2661,1.26645,61600000.0
2009-06-08 10:47:00,1.26645,1.267,1.26625,1.26685,74600000.0
2009-06-08 10:48:00,1.2668,1.2671,1.26655,1.2668,87600000.0
2009-06-08 10:49:00,1.2667,1.2668,1.2661,1.2668,120200000.0
2009-06-08 10:50:00,1.2668,1.2672,1.2663,1.2667,70200000.0
2009-06-08 10:51:00,1.26675,1.26675,1.26585,1.26645,96600000.0
2009-06-08 10:52:00,1.2665,1.2668,1.2663,1.2666,95800000.0
2009-06-08 10:53:00,1.2667,1.2668,1.2664,1.26675,32400000.0
2009-06-08 10:54:00,1.26675,1.2669,1.266,1.2665,66600000.0
2009-06-08 10:55:00,1.26645,1.2665,1.2659,1.26635,75600000.0
2009-06-08 10:56:00,1.2663,1.267,1.2662,1.26685,55200000.0
2009-06-08 10:57:00,1.26695,1.26715,1.2665,1.2665,78400000.0
2009-06-08 10:58:00,1.2665,1.2672,1.2664,1.26705,104600000.0
2009-06-08 10:59:00,1.26705,1.26725,1.26675,1.26675,48000000.0
2009-06-08 11:00:00,1.26685,1.2674,1.2666,1.26665,71800000.0
2009-06-08 11:01:00,1.2667,1.26705,1.26625,1.2666,96200000.0
2009-06-08 11:02:00,1.26665,1.26705,1.2666,1.2667,67800000.0
2009-06-08 11:03:00,1.26665,1.26715,1.2663,1.26675,137600000.0
2009-06-08 11:04:00,1.26665,1.267,1.2659,1.2664,75800000.0
2009-06-08 11:05:00,1.2664,1.2668,1.26605,1.26655,101200000.0
2009-06-08 11:06:00,1.2666,1.2669,1.26605,1.2664,72800000.0
2009-06-08 11:07:00,1.2665,1.2667,1.26605,1.2664,135400000.0
2009-06-08 11:08:00,1.2666,1.26675,1.26585,1.2664,163600000.0
2009-06-08 11:09:00,1.26645,1.26645,1.266,1.266,74800000.0
2009-06-08 11:10:00,1.26595,1.26635,1.2657,1.26635,115600000.0
2009-06-08 11:11:00,1.26635,1.26645,1.26595,1.2663,59800000.0
2009-06-08 11:12:00,1.2662,1.2669,1.2662,1.2666,39600000.0
2009-06-08 11:13:00,1.2666,1.26705,1.2666,1.2667,105400000.0
2009-06-08 11:14:00,1.2667,1.26705,1.2661,1.267,128400000.0
2009-06-08 11:15:00,1.2673,1.2679,1.2663,1.26735,174000000.0
2009-06-08 11:16:00,1.26735,1.2678,1.2671,1.2678,105400000.0
2009-06-08 11:17:00,1.2678,1.2681,1.26745,1.2678,91200000.0
2009-06-08 11:18:00,1.2679,1.268,1.26765,1.2677,100200000.0
2009-06-08 11:19:00,1.26785,1.2679,1.2675,1.2679,71600000.0
2009-06-08 11:20:00,1.2679,1.26805,1.26775,1.2678,48000000.0
2009-06-08 11:21:00,1.26805,1.26825,1.26765,1.26785,68600000.0
2009-06-08 11:22:00,1.2682,1.2683,1.26775,1.26795,86400000.0
2009-06-08 11:23:00,1.26795,1.2681,1.26775,1.2678,97400000.0
2009-06-08 11:24:00,1.26775,1.2682,1.26765,1.2678,76400000.0
2009-06-08 11:25:00,1.2679,1.26805,1.26775,1.26795,63400000.0
2009-06-08 11:26:00,1.268,1.2683,1.26785,1.268,29000000.0
2009-06-08 11:27:00,1.26805,1.26815,1.2677,1.26805,61200000.0
2009-06-08 11:28:00,1.2681,1.2683,1.2677,1.2678,120600000.0
2009-06-08 11:29:00,1.26775,1.26845,1.26775,1.2683,41400000.0
2009-06-08 11:30:00,1.26835,1.26835,1.2678,1.2678,83200000.0
2009-06-08 11:31:00,1.2679,1.26795,1.2676,1.2676,31200000.0
2009-06-08 11:32:00,1.2675,1.26825,1.2674,1.26815,64400000.0
2009-06-08 11:33:00,1.26805,1.26825,1.26765,1.26785,120600000.0
2009-06-08 11:34:00,1.26795,1.26825,1.26795,1.26815,65200000.0
2009-06-08 11:35:00,1.26805,1.26865,1.2678,1.26825,72000000.0
2009-06-08 11:36:00,1.2683,1.2693,1.26815,1.26895,116600000.0
2009-06-08 11:37:00,1.26895,1.26915,1.2684,1.2684,77600000.0
2009-06-08 11:38:00,1.26855,1.26925,1.26845,1.26865,127800000.0
2009-06-08 11:39:00,1.26875,1.26945,1.2675,1.2675,148800000.0
2009-06-08 11:40:00,1.26765,1.26875,1.26755,1.26835,124400000.0
2009-06-08 11:41:00,1.2685,1.269,1.2676,1.2681,147400000.0
2009-06-08 11:42:00,1.2681,1.2683,1.2671,1.26745,133000000.0
2009-06-08 11:43:00,1.26725,1.2681,1.26715,1.2677,122400000.0
2009-06-08 11:44:00,1.2676,1.26825,1.2675,1.26815,86200000.0
2009-06-08 11:45:00,1.26805,1.2684,1.26735,1.26745,89400000.0
2009-06-08 11:46:00,1.26745,1.268,1.26725,1.26785,161400000.0
2009-06-08 11:47:00,1.2678,1.26805,1.26755,1.2677,92000000.0
2009-06-08 11:48:00,1.26765,1.268,1.2673,1.2674,110400000.0
2009-06-08 11:49:00,1.2674,1.2676,1.267,1.2674,58400000.0
2009-06-08 11:50:00,1.2675,1.2676,1.26705,1.26745,122600000.0
2009-06-08 11:51:00,1.2675,1.268,1.2671,1.26785,65400000.0
2009-06-08 11:52:00,1.2678,1.26815,1.2675,1.268,85800000.0
2009-06-08 11:53:00,1.26805,1.2681,1.2675,1.2679,98000000.0
2009-06-08 11:54:00,1.2678,1.26795,1.26735,1.26745,157600000.0
2009-06-08 11:55:00,1.26745,1.26775,1.26725,1.26735,41200000.0
2009-06-08 11:56:00,1.2674,1.26745,1.26645,1.26725,75800000.0
2009-06-08 11:57:00,1.26715,1.2673,1.2668,1.2669,76200000.0
2009-06-08 11:58:00,1.2669,1.2677,1.26675,1.26745,86400000.0
2009-06-08 11:59:00,1.2674,1.2679,1.2674,1.2677,84000000.0
2009-06-08 12:00:00,1.2677,1.268,1.2674,1.26785,84000000.0
2009-06-08 12:01:00,1.2679,1.268,1.2674,1.2674,37200000.0
2009-06-08 12:02:00,1.26735,1.2675,1.2671,1.2675,55000000.0
2009-06-08 12:03:00,1.2675,1.26785,1.2673,1.26775,32200000.0
2009-06-08 12:04:00,1.2678,1.2678,1.26705,1.26705,30400000.0
2009-06-08 12:05:00,1.26705,1.2676,1.26695,1.26755,56600000.0
2009-06-08 12:06:00,1.26755,1.26775,1.2673,1.26765,90800000.0
2009-06-08 12:07:00,1.2678,1.26815,1.2675,1.26755,100200000.0
2009-06-08 12:08:00,1.26755,1.268,1.2675,1.26775,55400000.0
2009-06-08 12:09:00,1.26775,1.2682,1.2677,1.2682,44800000.0
2009-06-08 12:10:00,1.2682,1.26835,1.268,1.2682,22600000.0
2009-06-08 12:11:00,1.2682,1.2684,1.26695,1.2671,116600000.0
2009-06-08 12:12:00,1.267,1.26725,1.2665,1.26705,122400000.0
2009-06-08 12:13:00,1.26705,1.26755,1.2668,1.267,97200000.0
2009-06-08 12:14:00,1.2671,1.2673,1.26685,1.267,80800000.0
2009-06-08 12:15:00,1.267,1.26715,1.26685,1.2669,44200000.0
2009-06-08 12:16:00,1.26695,1.2672,1.2669,1.2671,77800000.0
2009-06-08 12:17:00,1.2671,1.2675,1.26705,1.2675,49600000.0
2009-06-08 12:18:00,1.2674,1.26785,1.2666,1.2671,90800000.0
2009-06-08 12:19:00,1.26705,1.26705,1.26675,1.2669,49000000.0
2009-06-08 12:20:00,1.26695,1.2671,1.2665,1.26705,94400000.0
2009-06-08 12:21:00,1.2671,1.2677,1.26645,1.2677,93400000.0
2009-06-08 12:22:00,1.2677,1.26775,1.26685,1.267,66600000.0
2009-06-08 12:23:00,1.267,1.2675,1.26665,1.2672,40000000.0
2009-06-08 12:24:00,1.2672,1.2675,1.2671,1.26715,112600000.0
2009-06-08 12:25:00,1.2671,1.26785,1.26705,1.26785,85600000.0
2009-06-08 12:26:00,1.2676,1.268,1.2676,1.2677,48000000.0
2009-06-08 12:27:00,1.2677,1.268,1.267,1.268,101200000.0
2009-06-08 12:28:00,1.26815,1.26815,1.2675,1.2679,122800000.0
2009-06-08 12:29:00,1.26805,1.26815,1.26775,1.268,44000000.0
2009-06-08 12:30:00,1.268,1.2683,1.2675,1.2683,68200000.0
2009-06-08 12:31:00,1.26775,1.26835,1.26745,1.2678,139600000.0
2009-06-08 12:32:00,1.2678,1.2681,1.2675,1.26765,88800000.0
2009-06-08 12:33:00,1.26765,1.26815,1.2676,1.268,66000000.0
2009-06-08 12:34:00,1.2681,1.2682,1.26755,1.26805,82000000.0
2009-06-08 12:35:00,1.2682,1.26845,1.26795,1.26815,37800000.0
2009-06-08 12:36:00,1.26815,1.26825,1.26785,1.26815,59200000.0
2009-06-08 12:37:00,1.2682,1.2682,1.26815,1.2682,7000000.0
2009-06-08 12:38:00,1.2683,1.2686,1.2681,1.2683,93200000.0
2009-06-08 12:39:00,1.2683,1.26865,1.26765,1.26795,83800000.0
2009-06-08 12:40:00,1.26795,1.26795,1.26705,1.26705,139400000.0
2009-06-08 12:41:00,1.26705,1.2674,1.26675,1.2669,72000000.0
2009-06-08 12:42:00,1.26675,1.26715,1.2666,1.2671,143400000.0
2009-06-08 12:43:00,1.2671,1.2673,1.26635,1.2666,124000000.0
2009-06-08 12:44:00,1.26665,1.2669,1.26625,1.26675,111800000.0
2009-06-08 12:45:00,1.2666,1.2669,1.2665,1.2667,54400000.0
2009-06-08 12:46:00,1.2667,1.2669,1.2667,1.2667,51800000.0
2009-06-08 12:47:00,1.26675,1.267,1.26635,1.267,37400000.0
2009-06-08 12:48:00,1.26695,1.2671,1.2667,1.2671,30000000.0
2009-06-08 12:49:00,1.2671,1.26745,1.26685,1.26695,24800000.0
2009-06-08 12:50:00,1.26695,1.26745,1.26695,1.2672,33800000.0
2009-06-08 12:51:00,1.2673,1.2678,1.2671,1.26765,50400000.0
2009-06-08 12:52:00,1.26775,1.2681,1.26765,1.26805,33600000.0
2009-06-08 12:53:00,1.2679,1.26815,1.2679,1.26805,17800000.0
2009-06-08 12:54:00,1.26825,1.2684,1.2673,1.26805,40200000.0
2009-06-08 12:55:00,1.26805,1.26805,1.26735,1.26765,77400000.0
2009-06-08 12:56:00,1.26765,1.2679,1.26765,1.2678,24200000.0
2009-06-08 12:57:00,1.2678,1.26785,1.26755,1.26775,62800000.0
2009-06-08 12:58:00,1.26775,1.2679,1.26735,1.2677,74400000.0
2009-06-08 12:59:00,1.2677,1.2678,1.26695,1.26705,71600000.0
2009-06-08 13:00:00,1.26705,1.26775,1.26705,1.26765,128600000.0
2009-06-08 13:01:00,1.26765,1.2685,1.26725,1.2674,100800000.0
2009-06-08 13:02:00,1.2674,1.2683,1.26725,1.2678,100200000.0
2009-06-08 13:03:00,1.2678,1.26835,1.26745,1.26825,137200000.0
2009-06-08 13:04:00,1.2682,1.2683,1.2669,1.26745,70000000.0
2009-06-08 13:05:00,1.26745,1.26755,1.26675,1.2668,107200000.0
2009-06-08 13:06:00,1.26685,1.2671,1.26655,1.2667,96600000.0
2009-06-08 13:07:00,1.2668,1.26755,1.26665,1.26755,48000000.0
2009-06-08 13:08:00,1.2677,1.26815,1.267,1.26785,66000000.0
2009-06-08 13:09:00,1.2679,1.2688,1.26775,1.26875,104600000.0
2009-06-08 13:10:00,1.26825,1.2689,1.2679,1.2686,55600000.0
2009-06-08 13:11:00,1.26845,1.2685,1.2678,1.268,48600000.0
2009-06-08 13:12:00,1.2681,1.2684,1.2679,1.26815,70200000.0
2009-06-08 13:13:00,1.2682,1.26865,1.268,1.26805,107800000.0
2009-06-08 13:14:00,1.26785,1.269,1.26765,1.2684,204200000.0
2009-06-08 13:15:00,1.26835,1.2688,1.2681,1.2686,95000000.0
2009-06-08 13:16:00,1.26865,1.26895,1.2685,1.2686,76800000.0
2009-06-08 13:17:00,1.2685,1.26895,1.2684,1.2687,95200000.0
2009-06-08 13:18:00,1.26875,1.26925,1.268,1.268,91400000.0
2009-06-08 13:19:00,1.268,1.2687,1.2679,1.26835,144000000.0
2009-06-08 13:20:00,1.26835,1.2685,1.268,1.2683,79400000.0
2009-06-08 13:21:00,1.2683,1.2684,1.2677,1.268,102400000.0
2009-06-08 13:22:00,1.26795,1.26815,1.26785,1.2681,123600000.0
2009-06-08 13:23:00,1.2681,1.2682,1.268,1.2681,59200000.0
2009-06-08 13:24:00,1.2681,1.26875,1.26805,1.26855,57200000.0
2009-06-08 13:25:00,1.26855,1.2687,1.2678,1.26815,130000000.0
2009-06-08 13:26:00,1.26815,1.2684,1.26815,1.26835,80400000.0
2009-06-08 13:27:00,1.26835,1.26855,1.26785,1.2683,92800000.0
2009-06-08 13:28:00,1.26835,1.2687,1.26775,1.26865,123600000.0
2009-06-08 13:29:00,1.26875,1.26885,1.2683,1.26845,109400000.0
2009-06-08 13:30:00,1.2685,1.26875,1.2681,1.2683,82000000.0
2009-06-08 13:31:00,1.26835,1.2684,1.268,1.2681,62000000.0
2009-06-08 13:32:00,1.268,1.2682,1.26765,1.268,91200000.0
2009-06-08 13:33:00,1.2679,1.2682,1.2677,1.2682,111200000.0
2009-06-08 13:34:00,1.2682,1.2685,1.26765,1.2684,99800000.0
2009-06-08 13:35:00,1.2685,1.2685,1.26805,1.26835,93600000.0
2009-06-08 13:36:00,1.2684,1.2686,1.2677,1.2681,93600000.0
2009-06-08 13:37:00,1.26815,1.2688,1.268,1.2683,117400000.0
2009-06-08 13:38:00,1.26835,1.2691,1.26835,1.2686,70000000.0
2009-06-08 13:39:00,1.2684,1.26885,1.2682,1.2686,100800000.0
2009-06-08 13:40:00,1.26865,1.2689,1.2679,1.26865,105000000.0
2009-06-08 13:41:00,1.26855,1.26915,1.26835,1.26865,191200000.0
2009-06-08 13:42:00,1.26865,1.26895,1.2681,1.2687,186800000.0
2009-06-08 13:43:00,1.2688,1.26905,1.26815,1.26865,142600000.0
2009-06-08 13:44:00,1.26865,1.26895,1.26845,1.26865,83600000.0
2009-06-08 13:45:00,1.26875,1.2691,1.26845,1.2689,69200000.0
2009-06-08 13:46:00,1.26895,1.2693,1.2688,1.26915,57600000.0
2009-06-08 13:47:00,1.26915,1.2692,1.26855,1.2688,87600000.0
2009-06-08 13:48:00,1.26875,1.2689,1.26865,1.26875,51200000.0
2009-06-08 13:49:00,1.2688,1.26905,1.26835,1.2687,69600000.0
2009-06-08 13:50:00,1.26865,1.26865,1.2679,1.2684,82800000.0
2009-06-08 13:51:00,1.26845,1.26875,1.2682,1.26855,70600000.0
2009-06-08 13:52:00,1.2685,1.2691,1.26845,1.2688,50000000.0
2009-06-08 13:53:00,1.26875,1.2689,1.2682,1.2683,31400000.0
2009-06-08 13:54:00,1.2683,1.2685,1.26755,1.26755,132800000.0
2009-06-08 13:55:00,1.2676,1.2679,1.2672,1.2675,74200000.0
2009-06-08 13:56:00,1.26765,1.26775,1.2676,1.2677,27400000.0
2009-06-08 13:57:00,1.26765,1.2682,1.26765,1.26805,47800000.0
2009-06-08 13:58:00,1.268,1.26825,1.2675,1.26765,149400000.0
2009-06-08 13:59:00,1.2677,1.26815,1.2675,1.26805,131400000.0
2009-06-08 14:00:00,1.26805,1.2686,1.26775,1.2686,95400000.0
2009-06-08 14:01:00,1.26865,1.26875,1.26835,1.2685,84000000.0
2009-06-08 14:02:00,1.2685,1.2692,1.26815,1.2688,180600000.0
2009-06-08 14:03:00,1.2688,1.2691,1.2683,1.2691,133400000.0
2009-06-08 14:04:00,1.26915,1.26915,1.26835,1.2684,178200000.0
2009-06-08 14:05:00,1.2684,1.269,1.2683,1.2689,114200000.0
2009-06-08 14:06:00,1.26855,1.26905,1.26815,1.2683,138800000.0
2009-06-08 14:07:00,1.2683,1.269,1.2683,1.2687,90000000.0
2009-06-08 14:08:00,1.2688,1.26925,1.26865,1.269,47600000.0
2009-06-08 14:09:00,1.269,1.26935,1.26885,1.26905,58800000.0
2009-06-08 14:10:00,1.269,1.2696,1.2689,1.2692,101400000.0
2009-06-08 14:11:00,1.26915,1.26925,1.26895,1.26915,49600000.0
2009-06-08 14:12:00,1.26905,1.26965,1.2689,1.26915,42600000.0
2009-06-08 14:13:00,1.269,1.26965,1.2688,1.2695,104800000.0
2009-06-08 14:14:00,1.26945,1.2696,1.26885,1.2693,124800000.0
2009-06-08 14:15:00,1.2693,1.2694,1.2685,1.26895,141200000.0
2009-06-08 14:16:00,1.26905,1.26935,1.26905,1.26925,43800000.0
2009-06-08 14:17:00,1.26925,1.26935,1.26835,1.26875,80400000.0
2009-06-08 14:18:00,1.2688,1.2693,1.26845,1.26895,99800000.0
2009-06-08 14:19:00,1.2689,1.26925,1.26865,1.2688,74200000.0
2009-06-08 14:20:00,1.2688,1.2692,1.26875,1.2692,119000000.0
2009-06-08 14:21:00,1.26925,1.26925,1.26845,1.2686,87000000.0
2009-06-08 14:22:00,1.2686,1.2691,1.26855,1.2689,111600000.0
2009-06-08 14:23:00,1.2689,1.2692,1.26885,1.2692,150400000.0
2009-06-08 14:24:00,1.2691,1.2695,1.26865,1.2689,136400000.0
2009-06-08 14:25:00,1.26875,1.26925,1.2686,1.2692,101800000.0
2009-06-08 14:26:00,1.2693,1.2693,1.26885,1.2691,33000000.0
2009-06-08 14:27:00,1.2692,1.2692,1.2686,1.2687,67200000.0
2009-06-08 14:28:00,1.26865,1.2687,1.2683,1.2683,29200000.0
2009-06-08 14:29:00,1.26845,1.26935,1.26845,1.26885,74800000.0
2009-06-08 14:30:00,1.2689,1.26905,1.26875,1.26905,45400000.0
2009-06-08 14:31:00,1.26895,1.26905,1.26865,1.26885,34200000.0
2009-06-08 14:32:00,1.26885,1.26925,1.26865,1.2689,62200000.0
2009-06-08 14:33:00,1.2689,1.2692,1.2685,1.2689,128400000.0
2009-06-08 14:34:00,1.2689,1.26985,1.26875,1.2691,84600000.0
2009-06-08 14:35:00,1.2693,1.26995,1.2691,1.2699,98000000.0
2009-06-08 14:36:00,1.26985,1.2705,1.26965,1.27035,83400000.0
2009-06-08 14:37:00,1.2704,1.2705,1.26995,1.27005,50800000.0
2009-06-08 14:38:00,1.27005,1.27015,1.2697,1.26985,25000000.0
2009-06-08 14:39:00,1.2699,1.2699,1.2695,1.26955,35400000.0
2009-06-08 14:40:00,1.26955,1.2697,1.26915,1.2693,82400000.0
2009-06-08 14:41:00,1.2692,1.26925,1.2691,1.26925,16000000.0
2009-06-08 14:42:00,1.26925,1.2697,1.26925,1.2693,55800000.0
2009-06-08 14:43:00,1.2693,1.27055,1.2693,1.2702,105000000.0
2009-06-08 14:44:00,1.26985,1.27065,1.2697,1.27005,80200000.0
2009-06-08 14:45:00,1.26995,1.2704,1.26995,1.2704,31200000.0
2009-06-08 14:46:00,1.2704,1.2706,1.2703,1.27035,37000000.0
2009-06-08 14:47:00,1.2704,1.2708,1.2704,1.27065,29800000.0
2009-06-08 14:48:00,1.2706,1.2707,1.2706,1.2707,8000000.0
2009-06-08 14:49:00,1.27075,1.27075,1.2705,1.2705,21200000.0
2009-06-08 14:50:00,1.2704,1.2704,1.2698,1.27,44000000.0
2009-06-08 14:51:00,1.27,1.27,1.2698,1.2698,40000000.0
2009-06-08 14:52:00,1.2698,1.2698,1.26915,1.2694,83400000.0
2009-06-08 14:53:00,1.26935,1.27045,1.2689,1.27005,83600000.0
2009-06-08 14:54:00,1.2701,1.2705,1.2701,1.2703,44600000.0
2009-06-08 14:55:00,1.27015,1.27085,1.2699,1.27085,99000000.0
2009-06-08 14:56:00,1.27085,1.27085,1.2705,1.27085,59400000.0
2009-06-08 14:57:00,1.2709,1.27105,1.27065,1.27075,91200000.0
2009-06-08 14:58:00,1.27075,1.27135,1.2705,1.2706,99000000.0
2009-06-08 14:59:00,1.27075,1.2713,1.2706,1.2706,111800000.0
2009-06-08 15:00:00,1.27055,1.27075,1.27035,1.27055,130000000.0
2009-06-08 15:01:00,1.2705,1.27065,1.2703,1.2703,64000000.0
2009-06-08 15:02:00,1.27035,1.2706,1.27025,1.27045,55800000.0
2009-06-08 15:03:00,1.2705,1.2707,1.2705,1.2706,18200000.0
2009-06-08 15:04:00,1.2705,1.2709,1.27045,1.27085,64000000.0
2009-06-08 15:05:00,1.2709,1.27145,1.2708,1.27125,90400000.0
2009-06-08 15:06:00,1.27125,1.27125,1.2709,1.27095,64200000.0
2009-06-08 15:07:00,1.271,1.27125,1.2709,1.27125,26000000.0
2009-06-08 15:08:00,1.271,1.27125,1.27075,1.2712,27600000.0
2009-06-08 15:09:00,1.2711,1.2711,1.27065,1.2711,121400000.0
2009-06-08 15:10:00,1.271,1.2712,1.2706,1.27085,106800000.0
2009-06-08 15:11:00,1.2709,1.2712,1.2707,1.2712,193800000.0
2009-06-08 15:12:00,1.2712,1.27135,1.271,1.27105,100200000.0
2009-06-08 15:13:00,1.27115,1.2713,1.27105,1.2713,68800000.0
2009-06-08 15:14:00,1.2713,1.2717,1.2708,1.2711,189800000.0
2009-06-08 15:15:00,1.271,1.27175,1.271,1.27125,79400000.0
2009-06-08 15:16:00,1.27125,1.27145,1.27075,1.2712,69800000.0
2009-06-08 15:17:00,1.2712,1.2714,1.27055,1.2706,83200000.0
2009-06-08 15:18:00,1.27055,1.2709,1.27035,1.2707,120000000.0
2009-06-08 15:19:00,1.2709,1.27095,1.27065,1.2709,57200000.0
2009-06-08 15:20:00,1.27095,1.27145,1.27085,1.2714,91800000.0
2009-06-08 15:21:00,1.2712,1.27135,1.2709,1.2712,49800000.0
2009-06-08 15:22:00,1.27125,1.27165,1.2707,1.2709,86000000.0
2009-06-08 15:23:00,1.2709,1.271,1.2707,1.27085,111600000.0
2009-06-08 15:24:00,1.27085,1.27195,1.2708,1.27145,148800000.0
2009-06-08 15:25:00,1.27145,1.2715,1.27095,1.271,101800000.0
2009-06-08 15:26:00,1.27105,1.2715,1.271,1.27115,70600000.0
2009-06-08 15:27:00,1.2712,1.2714,1.271,1.271,58600000.0
2009-06-08 15:28:00,1.271,1.2714,1.2708,1.2711,70800000.0
2009-06-08 15:29:00,1.27095,1.27125,1.2709,1.27125,44600000.0
2009-06-08 15:30:00,1.2714,1.27165,1.27075,1.27095,103600000.0
2009-06-08 15:31:00,1.27095,1.27125,1.2708,1.2709,193800000.0
2009-06-08 15:32:00,1.2709,1.27145,1.2709,1.27125,122000000.0
2009-06-08 15:33:00,1.2712,1.27225,1.2712,1.2716,140000000.0
2009-06-08 15:34:00,1.2714,1.2721,1.27135,1.2719,196800000.0
2009-06-08 15:35:00,1.2719,1.2721,1.2715,1.27165,163600000.0
2009-06-08 15:36:00,1.27175,1.27225,1.27155,1.27185,183600000.0
2009-06-08 15:37:00,1.27185,1.2727,1.27165,1.27235,208400000.0
2009-06-08 15:38:00,1.2725,1.27255,1.27185,1.27195,207000000.0
2009-06-08 15:39:00,1.27205,1.27225,1.27085,1.27135,151400000.0
2009-06-08 15:40:00,1.2715,1.27235,1.271,1.27155,162200000.0
2009-06-08 15:41:00,1.2715,1.27215,1.27125,1.27175,185000000.0
2009-06-08 15:42:00,1.27165,1.2725,1.2716,1.2722,155600000.0
2009-06-08 15:43:00,1.27225,1.27305,1.27205,1.2724,221600000.0
2009-06-08 15:44:00,1.2724,1.2727,1.27225,1.27255,136000000.0
2009-06-08 15:45:00,1.27265,1.2732,1.2724,1.27255,217800000.0
2009-06-08 15:46:00,1.27255,1.2726,1.27165,1.27195,173400000.0
2009-06-08 15:47:00,1.27195,1.2723,1.27145,1.2719,195600000.0
2009-06-08 15:48:00,1.2719,1.2728,1.27145,1.27165,160800000.0
2009-06-08 15:49:00,1.2716,1.27255,1.2712,1.2715,199800000.0
2009-06-08 15:50:00,1.2715,1.272,1.27125,1.27145,163400000.0
2009-06-08 15:51:00,1.2714,1.27175,1.271,1.27145,149000000.0
2009-06-08 15:52:00,1.2715,1.2716,1.2712,1.27135,64800000.0
2009-06-08 15:53:00,1.2714,1.27175,1.271,1.2716,184200000.0
2009-06-08 15:54:00,1.2716,1.27175,1.2712,1.27165,133400000.0
2009-06-08 15:55:00,1.27165,1.2719,1.27105,1.2719,142800000.0
2009-06-08 15:56:00,1.2719,1.2724,1.2712,1.2721,188800000.0
2009-06-08 15:57:00,1.27185,1.2728,1.27175,1.27245,132000000.0
2009-06-08 15:58:00,1.27245,1.27275,1.2719,1.2724,195800000.0
2009-06-08 15:59:00,1.27215,1.2733,1.2721,1.2729,224600000.0
2009-06-08 16:00:00,1.2727,1.27365,1.2726,1.2733,220600000.0
2009-06-08 16:01:00,1.27325,1.2736,1.273,1.27305,144400000.0
2009-06-08 16:02:00,1.273,1.2734,1.2727,1.27295,113200000.0
2009-06-08 16:03:00,1.27285,1.27355,1.27255,1.27275,129800000.0
2009-06-08 16:04:00,1.2726,1.2736,1.2723,1.2728,160400000.0
2009-06-08 16:05:00,1.2727,1.2733,1.27115,1.27135,154000000.0
2009-06-08 16:06:00,1.27135,1.27185,1.2711,1.2716,130600000.0
2009-06-08 16:07:00,1.27175,1.2726,1.27175,1.27195,162800000.0
2009-06-08 16:08:00,1.27195,1.2724,1.27095,1.2714,181400000.0
2009-06-08 16:09:00,1.2717,1.2725,1.27105,1.27225,153000000.0
2009-06-08 16:10:00,1.2722,1.2728,1.27165,1.2728,187000000.0
2009-06-08 16:11:00,1.2728,1.27365,1.27235,1.2731,214600000.0
2009-06-08 16:12:00,1.27325,1.2736,1.2725,1.27285,131200000.0
2009-06-08 16:13:00,1.27285,1.2734,1.27235,1.2726,108000000.0
2009-06-08 16:14:00,1.27235,1.2731,1.27195,1.27205,143200000.0
2009-06-08 16:15:00,1.27195,1.2735,1.27195,1.2732,96200000.0
2009-06-08 16:16:00,1.27325,1.2733,1.2718,1.272,94200000.0
2009-06-08 16:17:00,1.27195,1.2721,1.27165,1.2718,78600000.0
2009-06-08 16:18:00,1.27185,1.2723,1.2717,1.2723,94600000.0
2009-06-08 16:19:00,1.2724,1.2728,1.27225,1.27265,69200000.0
2009-06-08 16:20:00,1.27265,1.2731,1.27225,1.27225,102200000.0
2009-06-08 16:21:00,1.27245,1.2728,1.27215,1.27245,142200000.0
2009-06-08 16:22:00,1.2725,1.27285,1.27205,1.2722,135800000.0
2009-06-08 16:23:00,1.2722,1.2722,1.2717,1.2719,106600000.0
2009-06-08 16:24:00,1.2717,1.2728,1.2717,1.272,137800000.0
2009-06-08 16:25:00,1.272,1.27225,1.27165,1.27175,115800000.0
2009-06-08 16:26:00,1.27185,1.2726,1.27175,1.2722,118000000.0
2009-06-08 16:27:00,1.2723,1.27265,1.2721,1.2723,101600000.0
2009-06-08 16:28:00,1.27235,1.27295,1.27185,1.2728,101800000.0
2009-06-08 16:29:00,1.2728,1.27285,1.2725,1.27265,47800000.0
2009-06-08 16:30:00,1.27255,1.27285,1.27215,1.27255,72000000.0
2009-06-08 16:31:00,1.2726,1.27275,1.27225,1.27245,79800000.0
2009-06-08 16:32:00,1.2724,1.2727,1.27185,1.2722,89000000.0
2009-06-08 16:33:00,1.2721,1.2722,1.2716,1.2716,118600000.0
2009-06-08 16:34:00,1.2716,1.27315,1.27135,1.2729,129200000.0
2009-06-08 16:35:00,1.2729,1.2736,1.27255,1.27345,160800000.0
2009-06-08 16:36:00,1.2735,1.2738,1.27305,1.27375,133400000.0
2009-06-08 16:37:00,1.27385,1.27395,1.27305,1.27385,142400000.0
2009-06-08 16:38:00,1.27375,1.2739,1.2731,1.27325,93400000.0
2009-06-08 16:39:00,1.27335,1.27385,1.27285,1.273,124600000.0
2009-06-08 16:40:00,1.27295,1.2732,1.27275,1.2729,85600000.0
2009-06-08 16:41:00,1.2729,1.2739,1.2729,1.2738,104400000.0
2009-06-08 16:42:00,1.27385,1.27415,1.2733,1.27365,137800000.0
2009-06-08 16:43:00,1.27365,1.27395,1.27315,1.2734,125200000.0
2009-06-08 16:44:00,1.2735,1.27365,1.27325,1.27335,110400000.0
2009-06-08 16:45:00,1.2734,1.2734,1.27285,1.27285,108800000.0
2009-06-08 16:46:00,1.27305,1.2736,1.27305,1.27345,110000000.0
2009-06-08 16:47:00,1.27345,1.2739,1.27305,1.27355,127400000.0
2009-06-08 16:48:00,1.2736,1.27415,1.27315,1.27405,147000000.0
2009-06-08 16:49:00,1.2741,1.27415,1.2731,1.2733,216200000.0
2009-06-08 16:50:00,1.27325,1.2737,1.27315,1.27315,116000000.0
2009-06-08 16:51:00,1.27315,1.27365,1.2729,1.27295,172800000.0
2009-06-08 16:52:00,1.273,1.27305,1.27265,1.27305,151600000.0
2009-06-08 16:53:00,1.273,1.27335,1.27265,1.27285,125000000.0
2009-06-08 16:54:00,1.27285,1.2733,1.27255,1.27315,92000000.0
2009-06-08 16:55:00,1.27315,1.27315,1.2726,1.27275,101400000.0
2009-06-08 16:56:00,1.2727,1.2731,1.2723,1.27295,158400000.0
2009-06-08 16:57:00,1.27295,1.2733,1.2722,1.2731,194000000.0
2009-06-08 16:58:00,1.2731,1.27325,1.2721,1.273,180600000.0
2009-06-08 16:59:00,1.2726,1.2734,1.27235,1.2732,165200000.0
2009-06-08 17:00:00,1.2732,1.2735,1.2728,1.2729,112400000.0
2009-06-08 17:01:00,1.273,1.2731,1.27255,1.2731,102800000.0
2009-06-08 17:02:00,1.273,1.2731,1.27215,1.27215,131800000.0
2009-06-08 17:03:00,1.27225,1.2726,1.27175,1.2721,100200000.0
2009-06-08 17:04:00,1.27205,1.2721,1.27065,1.2716,161000000.0
2009-06-08 17:05:00,1.2716,1.2727,1.27125,1.2724,172000000.0
2009-06-08 17:06:00,1.2724,1.2729,1.27205,1.2727,145200000.0
2009-06-08 17:07:00,1.2727,1.2728,1.2714,1.27175,151400000.0
2009-06-08 17:08:00,1.27155,1.2727,1.27145,1.27225,129400000.0
2009-06-08 17:09:00,1.2723,1.2727,1.2718,1.2722,95000000.0
2009-06-08 17:10:00,1.27215,1.27245,1.2718,1.27215,85200000.0
2009-06-08 17:11:00,1.27225,1.2723,1.27175,1.2723,102600000.0
2009-06-08 17:12:00,1.2723,1.27245,1.27185,1.27195,82400000.0
2009-06-08 17:13:00,1.272,1.2722,1.2711,1.2713,106200000.0
2009-06-08 17:14:00,1.2712,1.2715,1.27045,1.2707,88000000.0
2009-06-08 17:15:00,1.27065,1.2716,1.27065,1.2713,125600000.0
2009-06-08 17:16:00,1.2713,1.27195,1.27085,1.27175,89600000.0
2009-06-08 17:17:00,1.27175,1.27215,1.2713,1.2721,135400000.0
2009-06-08 17:18:00,1.27215,1.27225,1.27165,1.2717,133800000.0
2009-06-08 17:19:00,1.2716,1.2724,1.2713,1.2717,137600000.0
2009-06-08 17:20:00,1.27165,1.272,1.27135,1.2716,144200000.0
2009-06-08 17:21:00,1.2715,1.27185,1.27095,1.27135,105600000.0
2009-06-08 17:22:00,1.27145,1.2719,1.2711,1.2714,96800000.0
2009-06-08 17:23:00,1.27145,1.2718,1.27135,1.27165,86000000.0
2009-06-08 17:24:00,1.27175,1.27185,1.27115,1.2714,96200000.0
2009-06-08 17:25:00,1.27135,1.2723,1.2711,1.2723,113200000.0
2009-06-08 17:26:00,1.2723,1.27235,1.2721,1.27215,60000000.0
2009-06-08 17:27:00,1.27205,1.2721,1.27165,1.27195,79400000.0
2009-06-08 17:28:00,1.27195,1.27245,1.27175,1.27185,110200000.0
2009-06-08 17:29:00,1.27175,1.27175,1.27095,1.2714,104400000.0
2009-06-08 17:30:00,1.2714,1.2722,1.27095,1.27185,140800000.0
2009-06-08 17:31:00,1.27185,1.27195,1.2714,1.2719,103800000.0
2009-06-08 17:32:00,1.2719,1.272,1.2716,1.2717,93000000.0
2009-06-08 17:33:00,1.27165,1.2717,1.27075,1.27135,47600000.0
2009-06-08 17:34:00,1.2713,1.2718,1.2713,1.2717,64800000.0
2009-06-08 17:35:00,1.2718,1.2718,1.2708,1.2713,94000000.0
2009-06-08 17:36:00,1.2714,1.2715,1.27075,1.2713,62200000.0
2009-06-08 17:37:00,1.2714,1.27145,1.2707,1.27075,128400000.0
2009-06-08 17:38:00,1.2708,1.2714,1.2708,1.2708,124200000.0
2009-06-08 17:39:00,1.2709,1.27155,1.2708,1.27155,66000000.0
2009-06-08 17:40:00,1.27145,1.27165,1.2709,1.27095,118000000.0
2009-06-08 17:41:00,1.271,1.27145,1.271,1.2712,27200000.0
2009-06-08 17:42:00,1.2711,1.2715,1.2705,1.27095,94000000.0
2009-06-08 17:43:00,1.27095,1.27115,1.2705,1.2711,101600000.0
2009-06-08 17:44:00,1.27105,1.2714,1.2708,1.27095,94200000.0
2009-06-08 17:45:00,1.27085,1.27105,1.26985,1.27015,152200000.0
2009-06-08 17:46:00,1.27015,1.2703,1.26965,1.27005,126800000.0
2009-06-08 17:47:00,1.2701,1.27065,1.26995,1.27025,80400000.0
2009-06-08 17:48:00,1.27025,1.2709,1.26985,1.2705,145600000.0
2009-06-08 17:49:00,1.27045,1.27085,1.2701,1.27065,122000000.0
2009-06-08 17:50:00,1.2706,1.2713,1.2705,1.27095,57400000.0
2009-06-08 17:51:00,1.27105,1.27105,1.27065,1.27065,56800000.0
2009-06-08 17:52:00,1.2706,1.27105,1.27055,1.2706,76800000.0
2009-06-08 17:53:00,1.2706,1.2718,1.27025,1.27075,97400000.0
2009-06-08 17:54:00,1.27075,1.27075,1.2701,1.2701,78000000.0
2009-06-08 17:55:00,1.27005,1.2705,1.26995,1.27015,21400000.0
2009-06-08 17:56:00,1.27005,1.27095,1.27,1.27095,67200000.0
2009-06-08 17:57:00,1.27095,1.27105,1.27035,1.2705,41000000.0
2009-06-08 17:58:00,1.27045,1.27065,1.2702,1.2702,48600000.0
2009-06-08 17:59:00,1.2702,1.27075,1.26985,1.27035,133400000.0
2009-06-08 18:00:00,1.27035,1.2707,1.26945,1.2698,86800000.0
2009-06-08 18:01:00,1.2698,1.2705,1.2692,1.2698,136600000.0
2009-06-08 18:02:00,1.2698,1.2702,1.2695,1.26985,74400000.0
2009-06-08 18:03:00,1.26995,1.2709,1.26945,1.2707,111000000.0
2009-06-08 18:04:00,1.27075,1.27115,1.27065,1.2707,67000000.0
2009-06-08 18:05:00,1.2712,1.27145,1.2707,1.271,58000000.0
2009-06-08 18:06:00,1.271,1.27175,1.2708,1.27135,91000000.0
2009-06-08 18:07:00,1.27125,1.2713,1.2709,1.2709,50200000.0
2009-06-08 18:08:00,1.2712,1.2712,1.2708,1.2709,30200000.0
2009-06-08 18:09:00,1.271,1.2714,1.2709,1.27095,41200000.0
2009-06-08 18:10:00,1.27095,1.27135,1.27055,1.27055,39200000.0
2009-06-08 18:11:00,1.27055,1.271,1.27025,1.2704,79200000.0
2009-06-08 18:12:00,1.2704,1.27055,1.27025,1.27055,121000000.0
2009-06-08 18:13:00,1.27065,1.2718,1.2701,1.27165,174600000.0
2009-06-08 18:14:00,1.27165,1.27175,1.26995,1.26995,107400000.0
2009-06-08 18:15:00,1.27005,1.2702,1.2694,1.2696,122800000.0
2009-06-08 18:16:00,1.26965,1.2708,1.26945,1.27055,86200000.0
2009-06-08 18:17:00,1.27055,1.2711,1.2697,1.2701,83400000.0
2009-06-08 18:18:00,1.2701,1.2712,1.27005,1.2705,84400000.0
2009-06-08 18:19:00,1.27065,1.2712,1.27045,1.27105,76600000.0
2009-06-08 18:20:00,1.27095,1.27095,1.2703,1.27055,63000000.0
2009-06-08 18:21:00,1.2707,1.2711,1.2705,1.2708,54400000.0
2009-06-08 18:22:00,1.2706,1.271,1.2702,1.27085,111800000.0
2009-06-08 18:23:00,1.2708,1.27095,1.2704,1.2708,57000000.0
2009-06-08 18:24:00,1.27055,1.2708,1.27025,1.27035,81600000.0
2009-06-08 18:25:00,1.27035,1.2714,1.27035,1.2714,95400000.0
2009-06-08 18:26:00,1.27145,1.27195,1.2697,1.27035,128800000.0
2009-06-08 18:27:00,1.27045,1.27095,1.26905,1.26995,121600000.0
2009-06-08 18:28:00,1.26995,1.2704,1.2694,1.26955,62200000.0
2009-06-08 18:29:00,1.26955,1.27015,1.2691,1.27,126200000.0
2009-06-08 18:30:00,1.27,1.2708,1.26985,1.27075,102800000.0
2009-06-08 18:31:00,1.27075,1.2717,1.27055,1.2716,69800000.0
2009-06-08 18:32:00,1.2716,1.2721,1.27045,1.27115,190000000.0
2009-06-08 18:33:00,1.2712,1.2722,1.27095,1.2712,138800000.0
2009-06-08 18:34:00,1.2712,1.2721,1.2712,1.27165,129200000.0
2009-06-08 18:35:00,1.2716,1.2717,1.27095,1.27125,89000000.0
2009-06-08 18:36:00,1.272,1.272,1.27085,1.2718,170400000.0
2009-06-08 18:37:00,1.2717,1.27205,1.2713,1.2716,147000000.0
2009-06-08 18:38:00,1.27155,1.27195,1.27085,1.27155,125400000.0
2009-06-08 18:39:00,1.27155,1.27185,1.2709,1.27105,113800000.0
2009-06-08 18:40:00,1.27115,1.27115,1.27085,1.27105,38400000.0
2009-06-08 18:41:00,1.27105,1.2711,1.2707,1.2709,57200000.0
2009-06-08 18:42:00,1.2709,1.2712,1.2706,1.2712,89000000.0
2009-06-08 18:43:00,1.27125,1.27125,1.27115,1.27115,38400000.0
2009-06-08 18:44:00,1.27115,1.2713,1.27075,1.27105,140800000.0
2009-06-08 18:45:00,1.27105,1.2715,1.27095,1.27135,135400000.0
2009-06-08 18:46:00,1.27155,1.2717,1.2713,1.27165,120600000.0
2009-06-08 18:47:00,1.2716,1.2717,1.2713,1.2713,72600000.0
2009-06-08 18:48:00,1.27135,1.27155,1.2708,1.27125,120200000.0
2009-06-08 18:49:00,1.27135,1.27165,1.2706,1.2707,98600000.0
2009-06-08 18:50:00,1.2707,1.2714,1.27065,1.2714,107600000.0
2009-06-08 18:51:00,1.27125,1.2715,1.2709,1.2711,68800000.0
2009-06-08 18:52:00,1.2712,1.2733,1.271,1.27245,113400000.0
2009-06-08 18:53:00,1.27235,1.27265,1.27195,1.27195,50400000.0
2009-06-08 18:54:00,1.272,1.27215,1.27145,1.27205,108200000.0
2009-06-08 18:55:00,1.27205,1.27275,1.27145,1.2715,193400000.0
2009-06-08 18:56:00,1.27155,1.27235,1.27155,1.2722,137800000.0
2009-06-08 18:57:00,1.2722,1.2727,1.2722,1.2727,171400000.0
2009-06-08 18:58:00,1.273,1.2737,1.2729,1.2735,112600000.0
2009-06-08 18:59:00,1.27345,1.27365,1.2727,1.2729,129200000.0
2009-06-08 19:00:00,1.273,1.2741,1.27295,1.27405,100400000.0
2009-06-08 19:01:00,1.27475,1.27515,1.2734,1.27405,123800000.0
2009-06-08 19:02:00,1.27405,1.27435,1.27275,1.27365,136600000.0
2009-06-08 19:03:00,1.2735,1.27395,1.2732,1.2737,74800000.0
2009-06-08 19:04:00,1.27305,1.2741,1.27305,1.27345,98000000.0
2009-06-08 19:05:00,1.2733,1.27365,1.27215,1.27225,153200000.0
2009-06-08 19:06:00,1.2723,1.27355,1.27215,1.2729,154800000.0
2009-06-08 19:07:00,1.2729,1.2729,1.27215,1.27245,82800000.0
2009-06-08 19:08:00,1.27245,1.2727,1.27235,1.2725,41200000.0
2009-06-08 19:09:00,1.2727,1.27305,1.2727,1.273,15600000.0
2009-06-08 19:10:00,1.27315,1.2732,1.27315,1.2732,9800000.0
2009-06-08 19:11:00,1.2732,1.2732,1.27285,1.27285,35800000.0
2009-06-08 19:12:00,1.27285,1.2737,1.27245,1.27265,81800000.0
2009-06-08 19:13:00,1.2725,1.27275,1.2725,1.2726,39400000.0
2009-06-08 19:14:00,1.27255,1.2727,1.27205,1.2723,68600000.0
2009-06-08 19:15:00,1.27225,1.2729,1.27215,1.27265,97400000.0
2009-06-08 19:16:00,1.2727,1.27285,1.2727,1.27275,23000000.0
2009-06-08 19:17:00,1.27285,1.27305,1.27185,1.27205,118600000.0
2009-06-08 19:18:00,1.27205,1.2721,1.26975,1.2703,170600000.0
2009-06-08 19:19:00,1.2702,1.27155,1.2701,1.2715,75600000.0
2009-06-08 19:20:00,1.2715,1.2715,1.2692,1.2706,97200000.0
2009-06-08 19:21:00,1.2707,1.2711,1.27025,1.27065,53800000.0
2009-06-08 19:22:00,1.2708,1.2711,1.2707,1.2709,117400000.0
2009-06-08 19:23:00,1.27055,1.27095,1.2704,1.2706,48000000.0
2009-06-08 19:24:00,1.27095,1.27165,1.2708,1.27125,54000000.0
2009-06-08 19:25:00,1.2714,1.27245,1.27035,1.2711,132400000.0
2009-06-08 19:26:00,1.2711,1.27215,1.2711,1.2716,114800000.0
2009-06-08 19:27:00,1.2717,1.2724,1.2715,1.2724,46000000.0
2009-06-08 19:28:00,1.2724,1.27375,1.2717,1.27255,143000000.0
2009-06-08 19:29:00,1.27255,1.2727,1.27235,1.27235,71000000.0
2009-06-08 19:30:00,1.27235,1.2734,1.2722,1.27335,95200000.0
2009-06-08 19:31:00,1.27335,1.2737,1.2729,1.2729,83600000.0
2009-06-08 19:32:00,1.2729,1.27355,1.2729,1.2732,101400000.0
2009-06-08 19:33:00,1.2733,1.27365,1.2733,1.2735,31800000.0
2009-06-08 19:34:00,1.27355,1.2737,1.2728,1.27285,42400000.0
2009-06-08 19:35:00,1.27285,1.27375,1.27285,1.2734,42800000.0
2009-06-08 19:36:00,1.27335,1.2736,1.27325,1.27355,36600000.0
2009-06-08 19:37:00,1.27355,1.27395,1.2733,1.27395,30000000.0
2009-06-08 19:38:00,1.2739,1.27405,1.2734,1.27405,32400000.0
2009-06-08 19:39:00,1.2739,1.2743,1.2734,1.27405,36400000.0
2009-06-08 19:40:00,1.2742,1.2742,1.27365,1.27385,68600000.0
2009-06-08 19:41:00,1.273,1.2738,1.2725,1.27325,93800000.0
2009-06-08 19:42:00,1.2733,1.2733,1.272,1.2724,98400000.0
2009-06-08 19:43:00,1.2724,1.2724,1.2721,1.2722,50400000.0
2009-06-08 19:44:00,1.27215,1.27305,1.27215,1.27235,85400000.0
2009-06-08 19:45:00,1.2725,1.27255,1.27215,1.27245,141800000.0
2009-06-08 19:46:00,1.2724,1.2729,1.2724,1.27265,140800000.0
2009-06-08 19:47:00,1.27265,1.2729,1.2725,1.2727,88600000.0
2009-06-08 19:48:00,1.27275,1.2735,1.2725,1.2735,115200000.0
2009-06-08 19:49:00,1.2736,1.2737,1.2717,1.27255,162400000.0
2009-06-08 19:50:00,1.27245,1.2731,1.2721,1.2731,77200000.0
2009-06-08 19:51:00,1.273,1.2731,1.27195,1.27255,147400000.0
2009-06-08 19:52:00,1.27255,1.2726,1.27175,1.27175,95600000.0
2009-06-08 19:53:00,1.2718,1.27265,1.27085,1.272,126800000.0
2009-06-08 19:54:00,1.27205,1.27295,1.272,1.27295,37000000.0
2009-06-08 19:55:00,1.27295,1.273,1.27265,1.27275,74000000.0
2009-06-08 19:56:00,1.27255,1.273,1.27235,1.2728,59400000.0
2009-06-08 19:57:00,1.2727,1.2729,1.27175,1.27215,88600000.0
2009-06-08 19:58:00,1.2722,1.2724,1.27205,1.27235,56600000.0
2009-06-08 19:59:00,1.2724,1.27265,1.2724,1.27265,26400000.0
2009-06-08 20:00:00,1.27265,1.27335,1.27265,1.273,81600000.0
2009-06-08 20:01:00,1.27315,1.27345,1.273,1.2731,38400000.0
2009-06-08 20:02:00,1.2731,1.2736,1.2722,1.2724,156400000.0
2009-06-08 20:03:00,1.2724,1.2727,1.27225,1.27235,81400000.0
2009-06-08 20:04:00,1.2724,1.27405,1.2724,1.27365,57000000.0
2009-06-08 20:05:00,1.27375,1.27415,1.27375,1.27415,7400000.0
2009-06-08 20:06:00,1.2742,1.2742,1.27375,1.27375,21200000.0
2009-06-08 20:07:00,1.2739,1.2739,1.27315,1.27315,39000000.0
2009-06-08 20:08:00,1.27305,1.27315,1.2723,1.27285,19800000.0
2009-06-08 20:09:00,1.27295,1.273,1.27295,1.27295,7400000.0
2009-06-08 20:10:00,1.273,1.273,1.27295,1.27295,8000000.0
2009-06-08 20:11:00,1.27315,1.27315,1.2729,1.27295,15200000.0
2009-06-08 20:12:00,1.27285,1.27295,1.27285,1.27295,8000000.0
2009-06-08 20:13:00,1.27295,1.273,1.2727,1.2727,21800000.0
2009-06-08 20:14:00,1.27275,1.2733,1.27205,1.2729,59800000.0
2009-06-08 20:15:00,1.2729,1.27425,1.2728,1.27355,65600000.0
2009-06-08 20:16:00,1.27355,1.2736,1.2735,1.2735,32000000.0
2009-06-08 20:17:00,1.2735,1.27355,1.2735,1.27355,50600000.0
2009-06-08 20:18:00,1.2735,1.27365,1.27345,1.27365,20000000.0
2009-06-08 20:19:00,1.2736,1.2736,1.27345,1.2735,17400000.0
2009-06-08 20:20:00,1.2737,1.2737,1.273,1.273,25400000.0
2009-06-08 20:21:00,1.2736,1.2736,1.2732,1.2733,42400000.0
2009-06-08 20:22:00,1.2733,1.2738,1.27255,1.27365,78200000.0
2009-06-08 20:23:00,1.2737,1.27375,1.27325,1.27325,46400000.0
2009-06-08 20:24:00,1.2732,1.2737,1.2728,1.2737,62600000.0
2009-06-08 20:25:00,1.2737,1.2737,1.2727,1.27355,87200000.0
2009-06-08 20:26:00,1.27335,1.27355,1.27295,1.2731,28800000.0
2009-06-08 20:27:00,1.2731,1.2755,1.27225,1.27375,105400000.0
2009-06-08 20:28:00,1.27385,1.27415,1.27365,1.27395,52000000.0
2009-06-08 20:29:00,1.27375,1.2746,1.2737,1.2746,46000000.0
2009-06-08 20:30:00,1.2747,1.27495,1.2737,1.27375,102200000.0
2009-06-08 20:31:00,1.27375,1.27415,1.2737,1.27415,67600000.0
2009-06-08 20:32:00,1.27415,1.27415,1.27335,1.27345,51600000.0
2009-06-08 20:33:00,1.27345,1.27475,1.2727,1.2742,70800000.0
2009-06-08 20:34:00,1.2742,1.2742,1.27305,1.2736,103800000.0
2009-06-08 20:35:00,1.27365,1.27445,1.2732,1.27365,27000000.0
2009-06-08 20:36:00,1.27365,1.27365,1.27265,1.2729,91800000.0
2009-06-08 20:37:00,1.2729,1.2736,1.27265,1.2734,108200000.0
2009-06-08 20:38:00,1.27345,1.27345,1.27345,1.27345,9000000.0
2009-06-08 20:39:00,1.2736,1.2737,1.27345,1.2736,61600000.0
2009-06-08 20:40:00,1.2736,1.2738,1.2729,1.27335,60800000.0
2009-06-08 20:41:00,1.27335,1.27335,1.27315,1.2733,22000000.0
2009-06-08 20:42:00,1.2735,1.27365,1.27315,1.2732,33800000.0
2009-06-08 20:43:00,1.27315,1.2733,1.27315,1.2732,18000000.0
2009-06-08 20:44:00,1.27325,1.2734,1.27295,1.27325,31000000.0
2009-06-08 20:45:00,1.27325,1.27325,1.27265,1.2731,74800000.0
2009-06-08 20:46:00,1.2731,1.27315,1.2731,1.2731,7600000.0
2009-06-08 20:47:00,1.2731,1.2736,1.2731,1.2736,83200000.0
2009-06-08 20:48:00,1.2736,1.27425,1.27335,1.27425,92400000.0
2009-06-08 20:49:00,1.27415,1.27415,1.2736,1.2739,45000000.0
2009-06-08 20:50:00,1.2739,1.27475,1.2737,1.2737,75400000.0
2009-06-08 20:51:00,1.2738,1.27385,1.27305,1.2733,49000000.0
2009-06-08 20:52:00,1.27295,1.27375,1.2721,1.2722,64200000.0
2009-06-08 20:53:00,1.2721,1.2725,1.2721,1.2723,31600000.0
2009-06-08 20:54:00,1.27225,1.2725,1.2718,1.2721,44200000.0
2009-06-08 20:55:00,1.2721,1.27295,1.2721,1.27295,92400000.0
2009-06-08 20:56:00,1.2727,1.2727,1.2715,1.27195,89400000.0
2009-06-08 20:57:00,1.27215,1.273,1.2716,1.27215,75000000.0
2009-06-08 20:58:00,1.27155,1.273,1.2713,1.27245,53200000.0
2009-06-08 20:59:00,1.2725,1.2728,1.2724,1.2728,116800000.0
2009-06-08 21:00:00,1.27285,1.2733,1.27265,1.27315,75800000.0
2009-06-08 21:01:00,1.27315,1.27395,1.2725,1.27395,69400000.0
2009-06-08 21:02:00,1.27395,1.27395,1.2731,1.2735,29000000.0
2009-06-08 21:03:00,1.27355,1.27375,1.2731,1.2731,85400000.0
2009-06-08 21:04:00,1.27295,1.2732,1.2729,1.2732,16000000.0
2009-06-08 21:05:00,1.27325,1.27335,1.27225,1.2731,94200000.0
2009-06-08 21:06:00,1.2732,1.2738,1.2728,1.2738,24000000.0
2009-06-08 21:07:00,1.2739,1.27395,1.2734,1.2736,29600000.0
2009-06-08 21:08:00,1.2737,1.2739,1.27345,1.27345,53200000.0
2009-06-08 21:09:00,1.27365,1.274,1.2736,1.2739,35200000.0
2009-06-08 21:10:00,1.2739,1.2739,1.27325,1.27335,54000000.0
2009-06-08 21:11:00,1.27335,1.274,1.27335,1.27365,35600000.0
2009-06-08 21:12:00,1.27365,1.27365,1.27355,1.2736,14400000.0
2009-06-08 21:13:00,1.2737,1.2742,1.2737,1.274,40000000.0
2009-06-08 21:14:00,1.274,1.274,1.27335,1.27335,40800000.0
2009-06-08 21:15:00,1.2735,1.27385,1.27345,1.2738,50200000.0
2009-06-08 21:16:00,1.2738,1.2738,1.27335,1.27375,33200000.0
2009-06-08 21:17:00,1.27375,1.27465,1.27375,1.27465,82400000.0
2009-06-08 21:18:00,1.2747,1.2747,1.27395,1.27405,136600000.0
2009-06-08 21:19:00,1.274,1.275,1.27385,1.2744,86800000.0
2009-06-08 21:20:00,1.2744,1.27475,1.27385,1.2746,75400000.0
2009-06-08 21:21:00,1.2747,1.2749,1.2736,1.274,98400000.0
2009-06-08 21:22:00,1.2742,1.27455,1.2718,1.27315,94600000.0
2009-06-08 21:23:00,1.27315,1.27385,1.2723,1.27235,104600000.0
2009-06-08 21:24:00,1.2724,1.27375,1.27115,1.27345,89200000.0
2009-06-08 21:25:00,1.27355,1.2739,1.2734,1.27345,39200000.0
2009-06-08 21:26:00,1.2735,1.2736,1.27235,1.2726,53800000.0
2009-06-08 21:27:00,1.2726,1.2729,1.2726,1.2729,14400000.0
2009-06-08 21:28:00,1.27265,1.2733,1.2725,1.2726,43800000.0
2009-06-08 21:29:00,1.27295,1.273,1.2725,1.273,46400000.0
2009-06-08 21:30:00,1.27305,1.27375,1.27285,1.27285,38800000.0
2009-06-08 21:31:00,1.27285,1.2735,1.2719,1.2719,66400000.0
2009-06-08 21:32:00,1.27195,1.27355,1.2718,1.2725,149800000.0
2009-06-08 21:33:00,1.2725,1.2733,1.27125,1.27195,89800000.0
2009-06-08 21:34:00,1.2721,1.2727,1.2719,1.27195,102600000.0
2009-06-08 21:35:00,1.27205,1.27225,1.27005,1.27185,122000000.0
2009-06-08 21:36:00,1.27185,1.2721,1.2712,1.27185,122200000.0
2009-06-08 21:37:00,1.2718,1.2718,1.2701,1.271,63400000.0
2009-06-08 21:38:00,1.2709,1.2712,1.2703,1.2705,79200000.0
2009-06-08 21:39:00,1.27075,1.27085,1.27045,1.27055,37400000.0
2009-06-08 21:40:00,1.2705,1.2712,1.27025,1.271,38400000.0
2009-06-08 21:41:00,1.27105,1.2712,1.2706,1.2708,52800000.0
2009-06-08 21:42:00,1.2709,1.27175,1.27035,1.2715,137400000.0
2009-06-08 21:43:00,1.27125,1.27145,1.27075,1.27125,68400000.0
2009-06-08 21:44:00,1.2713,1.2718,1.27115,1.27125,37000000.0
2009-06-08 21:45:00,1.27125,1.27135,1.2704,1.2704,46600000.0
2009-06-08 21:46:00,1.27045,1.2721,1.2703,1.2717,76800000.0
2009-06-08 21:47:00,1.27205,1.2724,1.27105,1.27115,54600000.0
2009-06-08 21:48:00,1.27105,1.27135,1.27015,1.27045,36600000.0
2009-06-08 21:49:00,1.2711,1.2714,1.26965,1.27015,80400000.0
2009-06-08 21:50:00,1.2701,1.27075,1.2696,1.26985,36600000.0
2009-06-08 21:51:00,1.26985,1.2704,1.2694,1.26945,82800000.0
2009-06-08 21:52:00,1.26955,1.271,1.269,1.27045,111400000.0
2009-06-08 21:53:00,1.27045,1.27065,1.26965,1.27035,30400000.0
2009-06-08 21:54:00,1.2703,1.2706,1.26985,1.27015,39600000.0
2009-06-08 21:55:00,1.27025,1.27035,1.27025,1.27035,27000000.0
2009-06-08 21:56:00,1.2705,1.2705,1.27015,1.2704,32600000.0
2009-06-08 21:57:00,1.2705,1.27085,1.27015,1.27085,33400000.0
2009-06-08 21:58:00,1.27085,1.27085,1.26985,1.2699,45600000.0
2009-06-08 21:59:00,1.26965,1.2705,1.26935,1.27,122200000.0
2009-06-08 22:00:00,1.26995,1.27005,1.2693,1.2695,69600000.0
2009-06-08 22:01:00,1.2705,1.27075,1.2692,1.26965,34800000.0
2009-06-08 22:02:00,1.2696,1.27015,1.2695,1.27015,45600000.0
2009-06-08 22:03:00,1.2705,1.2705,1.2705,1.2705,1000000.0
2009-06-08 22:04:00,1.2705,1.2709,1.27035,1.27045,45800000.0
2009-06-08 22:05:00,1.27045,1.27105,1.27,1.2705,29400000.0
2009-06-08 22:06:00,1.27055,1.27085,1.27045,1.27065,35000000.0
2009-06-08 22:07:00,1.27075,1.2708,1.27025,1.2704,52200000.0
2009-06-08 22:08:00,1.27055,1.2711,1.27055,1.2711,11200000.0
2009-06-08 22:09:00,1.27135,1.2715,1.2709,1.2715,22400000.0
2009-06-08 22:10:00,1.27165,1.27175,1.27165,1.2717,11200000.0
2009-06-08 22:11:00,1.2717,1.2717,1.27145,1.27155,17000000.0
2009-06-08 22:12:00,1.27135,1.2716,1.27135,1.27155,8600000.0
2009-06-08 22:13:00,1.2717,1.27175,1.2717,1.27175,6000000.0
2009-06-08 22:14:00,1.27185,1.27235,1.27185,1.27215,49200000.0
2009-06-08 22:15:00,1.2721,1.27245,1.272,1.27225,22200000.0
2009-06-08 22:16:00,1.27225,1.2724,1.27225,1.27225,16200000.0
2009-06-08 22:17:00,1.27245,1.27245,1.27115,1.27115,46400000.0
2009-06-08 22:18:00,1.27115,1.2721,1.27085,1.2713,83000000.0
2009-06-08 22:19:00,1.2715,1.2717,1.2715,1.2717,3200000.0
2009-06-08 22:20:00,1.27097,1.27099,1.27097,1.27099,32200000.0
2009-06-08 22:21:00,1.27118,1.27118,1.2711,1.27114,32200000.0
2009-06-08 22:22:00,1.2716,1.2716,1.27095,1.2715,8600000.0
2009-06-08 22:24:00,1.2717,1.27185,1.2717,1.27185,4000000.0
2009-06-08 22:25:00,1.27094,1.27094,1.2709,1.27093,56600000.0
2009-06-08 22:26:00,1.27225,1.27275,1.27055,1.27055,56600000.0
2009-06-08 22:27:00,1.27085,1.27105,1.27085,1.2709,11200000.0
2009-06-08 22:28:00,1.2708,1.2708,1.2708,1.2708,1600000.0
2009-06-08 22:29:00,1.2711,1.2715,1.2706,1.2714,16600000.0
2009-06-08 22:30:00,1.27115,1.2718,1.271,1.2718,11000000.0
2009-06-08 22:31:00,1.27165,1.272,1.2704,1.27125,29000000.0
2009-06-08 22:32:00,1.2714,1.27175,1.2705,1.27145,20600000.0
2009-06-08 22:33:00,1.2719,1.2719,1.27025,1.27105,14800000.0
2009-06-08 22:34:00,1.27065,1.2714,1.27065,1.2713,7000000.0
2009-06-08 22:35:00,1.2714,1.2716,1.2714,1.2716,11200000.0
2009-06-08 22:36:00,1.2715,1.2715,1.2715,1.2715,6400000.0
2009-06-08 22:37:00,1.2716,1.2716,1.27135,1.27135,10800000.0
2009-06-08 22:38:00,1.2711,1.2711,1.2711,1.2711,3200000.0
2009-06-08 22:39:00,1.27105,1.27105,1.27105,1.27105,1000000.0
2009-06-08 22:40:00,1.271,1.271,1.271,1.271,1000000.0
2009-06-08 22:41:00,1.271,1.27105,1.27065,1.27105,9800000.0
2009-06-08 22:42:00,1.27135,1.2714,1.27135,1.2714,6800000.0
2009-06-08 22:43:00,1.2701,1.2701,1.2701,1.2701,4800000.0
2009-06-08 22:45:00,1.27095,1.27095,1.27065,1.27065,4800000.0
2009-06-08 22:46:00,1.27005,1.27005,1.27005,1.27005,10800000.0
2009-06-08 22:47:00,1.2708,1.2708,1.2703,1.27075,10800000.0
2009-06-08 22:48:00,1.2709,1.2709,1.2708,1.2708,8200000.0
2009-06-08 22:49:00,1.2708,1.2708,1.2703,1.27045,11000000.0
2009-06-08 22:50:00,1.2705,1.2709,1.2705,1.2707,21000000.0
2009-06-08 22:51:00,1.2704,1.2704,1.2702,1.2703,21400000.0
2009-06-08 22:52:00,1.2704,1.2706,1.2704,1.27055,4600000.0
2009-06-08 22:53:00,1.2707,1.2707,1.2707,1.2707,1600000.0
2009-06-08 22:54:00,1.27075,1.27135,1.27075,1.27135,21200000.0
2009-06-08 22:55:00,1.27135,1.2715,1.27115,1.27135,13800000.0
2009-06-08 22:56:00,1.2713,1.2713,1.27125,1.27125,5600000.0
2009-06-08 22:57:00,1.27105,1.27105,1.27075,1.27085,6200000.0
2009-06-08 22:58:00,1.27085,1.27095,1.27085,1.27095,2000000.0
2009-06-08 22:59:00,1.27095,1.27095,1.27095,1.27095,2000000.0
2009-06-08 23:00:00,1.27047,1.27051,1.26997,1.27027,1000000.0
2009-06-08 23:01:00,1.27026,1.27026,1.27018,1.27018,1000000.0
2009-06-08 23:02:00,1.2709,1.2709,1.2709,1.2709,1000000.0
2009-06-08 23:03:00,1.271,1.271,1.271,1.271,1000000.0
2009-06-08 23:04:00,1.2702,1.2702,1.2702,1.2702,1000000.0
2009-06-08 23:05:00,1.27032,1.27032,1.27032,1.27032,1000000.0
2009-06-08 23:06:00,1.27034,1.27038,1.27034,1.27038,1000000.0
2009-06-08 23:07:00,1.2711,1.2711,1.2711,1.2711,1000000.0
2009-06-08 23:09:00,1.27028,1.27028,1.27028,1.27028,3200000.0
2009-06-08 23:10:00,1.271,1.271,1.27015,1.27015,3200000.0
2009-06-08 23:11:00,1.2702,1.2711,1.2702,1.2705,19200000.0
2009-06-08 23:12:00,1.2705,1.27115,1.2705,1.27115,13600000.0
2009-06-08 23:13:00,1.27145,1.27145,1.27145,1.27145,2000000.0
2009-06-08 23:14:00,1.27195,1.27225,1.2708,1.2708,27800000.0
2009-06-08 23:15:00,1.27095,1.27095,1.27075,1.27075,6200000.0
2009-06-08 23:16:00,1.2709,1.2713,1.2709,1.2713,12200000.0
2009-06-08 23:17:00,1.2713,1.2713,1.2713,1.2713,2800000.0
2009-06-08 23:18:00,1.27065,1.27065,1.27065,1.27065,4800000.0
2009-06-08 23:19:00,1.2713,1.2713,1.27105,1.27105,4800000.0
2009-06-08 23:20:00,1.27105,1.27105,1.27105,1.27105,1600000.0
2009-06-08 23:23:00,1.27058,1.2706,1.27053,1.2706,10800000.0
2009-06-08 23:25:00,1.27037,1.27037,1.27037,1.27037,15400000.0
2009-06-08 23:26:00,1.27125,1.27125,1.27115,1.27115,15400000.0
2009-06-08 23:27:00,1.27048,1.27048,1.27048,1.27048,4800000.0
2009-06-08 23:28:00,1.27115,1.27115,1.27095,1.27095,4800000.0
2009-06-08 23:29:00,1.2709,1.2709,1.27085,1.27085,4600000.0
2009-06-08 23:30:00,1.2709,1.2709,1.2709,1.2709,4200000.0
2009-06-08 23:31:00,1.2709,1.2709,1.2708,1.2708,2600000.0
2009-06-08 23:33:00,1.27075,1.27075,1.27075,1.27075,1600000.0
2009-06-08 23:34:00,1.27006,1.27006,1.27006,1.27006,1000000.0
2009-06-08 23:35:00,1.27085,1.27085,1.27085,1.27085,1000000.0
2009-06-08 23:36:00,1.2709,1.2709,1.2709,1.2709,1000000.0
2009-06-08 23:37:00,1.271,1.27115,1.271,1.27115,5200000.0
2009-06-08 23:38:00,1.27125,1.27165,1.27055,1.2712,16000000.0
2009-06-08 23:39:00,1.27135,1.27185,1.27125,1.2714,7200000.0
2009-06-08 23:40:00,1.27135,1.27135,1.27135,1.27135,3800000.0
2009-06-08 23:41:00,1.27056,1.27092,1.27056,1.27092,2000000.0
2009-06-08 23:42:00,1.27145,1.27145,1.27145,1.27145,2000000.0
2009-06-08 23:43:00,1.2714,1.2714,1.2714,1.2714,3000000.0
2009-06-08 23:44:00,1.2714,1.2714,1.27075,1.271,10800000.0
2009-06-08 23:45:00,1.27033,1.27033,1.27033,1.27033,8200000.0
2009-06-08 23:46:00,1.27115,1.2714,1.27115,1.27115,8200000.0
2009-06-08 23:47:00,1.2713,1.2715,1.2712,1.2712,19200000.0
2009-06-08 23:48:00,1.2712,1.27125,1.2711,1.27125,9000000.0
2009-06-08 23:49:00,1.2712,1.2712,1.27115,1.2712,4000000.0
2009-06-08 23:50:00,1.27125,1.2713,1.27125,1.2713,8000000.0
2009-06-08 23:51:00,1.27125,1.27125,1.27125,1.27125,2000000.0
2009-06-08 23:52:00,1.2712,1.27205,1.2712,1.27185,33000000.0
2009-06-08 23:53:00,1.27155,1.2725,1.27155,1.27195,20200000.0
2009-06-08 23:54:00,1.2719,1.27195,1.27175,1.27195,15400000.0
2009-06-08 23:55:00,1.27195,1.27215,1.27195,1.272,22200000.0
2009-06-08 23:56:00,1.2716,1.27165,1.2716,1.27165,3800000.0
2009-06-08 23:57:00,1.27165,1.2718,1.27165,1.27175,4000000.0
2009-06-08 23:58:00,1.27165,1.27165,1.2715,1.2715,6400000.0
2009-06-08 23:59:00,1.2714,1.27155,1.2714,1.27155,15200000.0
2009-06-09 00:00:00,1.2713,1.27205,1.2713,1.272,24800000.0
2009-06-09 00:01:00,1.27205,1.27205,1.272,1.27205,12600000.0
2009-06-09 00:02:00,1.2712,1.2713,1.2712,1.2713,7800000.0
2009-06-09 00:03:00,1.2715,1.27155,1.2715,1.27155,7000000.0
2009-06-09 00:04:00,1.2715,1.27155,1.2715,1.27155,4200000.0
2009-06-09 00:05:00,1.27155,1.27155,1.27115,1.27125,13200000.0
2009-06-09 00:06:00,1.27125,1.27145,1.27125,1.27145,11400000.0
2009-06-09 00:07:00,1.27115,1.27165,1.2711,1.2716,51800000.0
2009-06-09 00:08:00,1.27115,1.2712,1.2711,1.27115,32000000.0
2009-06-09 00:09:00,1.27145,1.2717,1.27075,1.27075,14200000.0
2009-06-09 00:10:00,1.2709,1.27195,1.27055,1.27055,30200000.0
2009-06-09 00:11:00,1.2706,1.27085,1.2705,1.2706,7600000.0
2009-06-09 00:12:00,1.2707,1.2709,1.2707,1.27075,5000000.0
2009-06-09 00:13:00,1.2709,1.27125,1.2707,1.2708,8600000.0
2009-06-09 00:14:00,1.27075,1.27105,1.27075,1.27105,6800000.0
2009-06-09 00:15:00,1.27125,1.27125,1.27125,1.27125,3000000.0
2009-06-09 00:16:00,1.2713,1.2713,1.2708,1.2708,12000000.0
2009-06-09 00:17:00,1.2709,1.2709,1.27065,1.2709,21000000.0
2009-06-09 00:18:00,1.27075,1.27075,1.27075,1.27075,1000000.0
2009-06-09 00:19:00,1.27085,1.2709,1.27085,1.2709,2000000.0
2009-06-09 00:20:00,1.2709,1.27095,1.2709,1.27095,2000000.0
2009-06-09 00:21:00,1.27095,1.271,1.27095,1.271,8200000.0
2009-06-09 00:22:00,1.2711,1.2711,1.27095,1.27095,4200000.0
2009-06-09 00:23:00,1.27095,1.27125,1.27085,1.2712,15200000.0
2009-06-09 00:24:00,1.2713,1.2717,1.2712,1.2712,10600000.0
2009-06-09 00:25:00,1.27115,1.27115,1.2708,1.271,19800000.0
2009-06-09 00:26:00,1.271,1.2711,1.271,1.2711,9800000.0
2009-06-09 00:27:00,1.27115,1.2716,1.27115,1.2716,8800000.0
2009-06-09 00:28:00,1.2716,1.2717,1.2713,1.2715,27600000.0
2009-06-09 00:29:00,1.2716,1.2716,1.2716,1.2716,2000000.0
2009-06-09 00:30:00,1.2716,1.27165,1.27145,1.2715,7200000.0
2009-06-09 00:31:00,1.2715,1.2717,1.2713,1.27145,15400000.0
2009-06-09 00:32:00,1.27125,1.2714,1.2709,1.27115,16200000.0
2009-06-09 00:33:00,1.2709,1.27115,1.2709,1.27115,6000000.0
2009-06-09 00:34:00,1.2711,1.2711,1.2709,1.27105,3000000.0
2009-06-09 00:35:00,1.2709,1.2709,1.27065,1.27075,16200000.0
2009-06-09 00:36:00,1.2708,1.2708,1.2708,1.2708,1000000.0
2009-06-09 00:37:00,1.27105,1.27145,1.27105,1.2713,8200000.0
2009-06-09 00:38:00,1.2714,1.2714,1.2714,1.2714,1000000.0
2009-06-09 00:39:00,1.2714,1.2714,1.27125,1.2713,6600000.0
2009-06-09 00:40:00,1.2712,1.27175,1.2712,1.2715,10600000.0
2009-06-09 00:41:00,1.27145,1.27145,1.2703,1.271,26000000.0
2009-06-09 00:42:00,1.27075,1.271,1.27075,1.2709,3000000.0
2009-06-09 00:43:00,1.2708,1.2708,1.2706,1.2706,10200000.0
2009-06-09 00:44:00,1.2707,1.27095,1.27,1.2702,19600000.0
2009-06-09 00:45:00,1.2702,1.2702,1.2698,1.27015,23000000.0
2009-06-09 00:46:00,1.2706,1.27085,1.27025,1.27085,17400000.0
2009-06-09 00:47:00,1.2707,1.2707,1.2703,1.2705,10200000.0
2009-06-09 00:48:00,1.27045,1.2711,1.2702,1.2703,32800000.0
2009-06-09 00:49:00,1.2704,1.2705,1.27025,1.27025,22200000.0
2009-06-09 00:50:00,1.27025,1.27065,1.27005,1.27015,18400000.0
2009-06-09 00:51:00,1.27015,1.27025,1.2701,1.2702,11200000.0
2009-06-09 00:52:00,1.2702,1.2702,1.26985,1.2699,33200000.0
2009-06-09 00:53:00,1.27005,1.2702,1.2686,1.2698,52600000.0
2009-06-09 00:54:00,1.26995,1.2706,1.2697,1.2706,14600000.0
2009-06-09 00:55:00,1.27035,1.2704,1.27025,1.27025,5000000.0
2009-06-09 00:56:00,1.2699,1.26995,1.2699,1.26995,3000000.0
2009-06-09 00:57:00,1.26946,1.26962,1.26925,1.26962,20400000.0
2009-06-09 00:58:00,1.27025,1.27025,1.2699,1.2701,13800000.0
2009-06-09 00:59:00,1.27,1.2702,1.27,1.2702,11800000.0
2009-06-09 01:00:00,1.27045,1.27075,1.2703,1.27065,35400000.0
2009-06-09 01:01:00,1.2707,1.2721,1.27065,1.271,72000000.0
2009-06-09 01:02:00,1.271,1.271,1.27005,1.2701,20000000.0
2009-06-09 01:03:00,1.27015,1.2702,1.27015,1.2702,2600000.0
2009-06-09 01:04:00,1.27045,1.2706,1.27045,1.2706,2000000.0
2009-06-09 01:05:00,1.2711,1.2711,1.27045,1.2707,24800000.0
2009-06-09 01:06:00,1.27085,1.27085,1.27075,1.27075,3400000.0
2009-06-09 01:07:00,1.27075,1.271,1.27075,1.271,14200000.0
2009-06-09 01:08:00,1.2711,1.2711,1.271,1.271,6000000.0
2009-06-09 01:09:00,1.27115,1.2716,1.27083,1.27135,15800000.0
2009-06-09 01:10:00,1.27135,1.2714,1.27135,1.2714,14400000.0
2009-06-09 01:11:00,1.2715,1.2721,1.27058,1.2712,94900000.0
2009-06-09 01:12:00,1.2711,1.27245,1.27095,1.27215,69400000.0
2009-06-09 01:13:00,1.27215,1.2728,1.2711,1.2719,118000000.0
2009-06-09 01:14:00,1.27205,1.27205,1.2715,1.2715,31400000.0
2009-06-09 01:15:00,1.2714,1.2714,1.2712,1.27125,10600000.0
2009-06-09 01:16:00,1.27135,1.27185,1.27135,1.2716,20000000.0
2009-06-09 01:17:00,1.27155,1.27155,1.27135,1.2715,26400000.0
2009-06-09 01:18:00,1.27145,1.27165,1.2713,1.27165,36000000.0
2009-06-09 01:19:00,1.2716,1.2716,1.2714,1.2714,25000000.0
2009-06-09 01:20:00,1.27145,1.27195,1.27145,1.2719,21400000.0
2009-06-09 01:21:00,1.27165,1.2718,1.2715,1.2715,12200000.0
2009-06-09 01:22:00,1.27155,1.27215,1.27155,1.27215,31200000.0
2009-06-09 01:23:00,1.27215,1.2724,1.2708,1.2717,118400000.0
2009-06-09 01:24:00,1.2716,1.272,1.2706,1.2715,78600000.0
2009-06-09 01:25:00,1.2714,1.27265,1.2711,1.2716,55200000.0
2009-06-09 01:26:00,1.27145,1.27195,1.27135,1.27135,10800000.0
2009-06-09 01:27:00,1.2712,1.2721,1.2706,1.27205,26600000.0
2009-06-09 01:28:00,1.27195,1.27195,1.27165,1.2719,13200000.0
2009-06-09 01:29:00,1.27185,1.272,1.2718,1.27195,10800000.0
2009-06-09 01:30:00,1.2719,1.27195,1.2714,1.2714,5800000.0
2009-06-09 01:31:00,1.2715,1.27155,1.27145,1.27145,9000000.0
2009-06-09 01:32:00,1.2713,1.2713,1.27115,1.27115,9600000.0
2009-06-09 01:33:00,1.27125,1.27155,1.27115,1.2714,48200000.0
2009-06-09 01:34:00,1.2713,1.27155,1.2711,1.27145,56200000.0
2009-06-09 01:35:00,1.2715,1.2716,1.27105,1.2713,36000000.0
2009-06-09 01:36:00,1.27135,1.2717,1.27115,1.2715,26600000.0
2009-06-09 01:37:00,1.2716,1.2716,1.2715,1.2715,2400000.0
2009-06-09 01:38:00,1.2714,1.2715,1.27115,1.27115,8400000.0
2009-06-09 01:39:00,1.2711,1.2711,1.27065,1.2709,22600000.0
2009-06-09 01:40:00,1.27075,1.27075,1.27045,1.27045,6000000.0
2009-06-09 01:41:00,1.27045,1.27045,1.27045,1.27045,2800000.0
2009-06-09 01:42:00,1.27045,1.27045,1.2703,1.2703,2400000.0
2009-06-09 01:43:00,1.27055,1.27125,1.27055,1.27125,18400000.0
2009-06-09 01:44:00,1.2712,1.2716,1.27115,1.2712,21200000.0
2009-06-09 01:45:00,1.2712,1.2715,1.2712,1.2714,7200000.0
2009-06-09 01:46:00,1.27145,1.27155,1.2707,1.27115,42600000.0
2009-06-09 01:47:00,1.27095,1.27105,1.27065,1.2709,39000000.0
2009-06-09 01:48:00,1.2712,1.2715,1.27115,1.27145,9600000.0
2009-06-09 01:49:00,1.27135,1.27135,1.27115,1.27125,6000000.0
2009-06-09 01:50:00,1.27135,1.27135,1.2712,1.27135,10800000.0
2009-06-09 01:51:00,1.2714,1.2714,1.27125,1.27125,6000000.0
2009-06-09 01:52:00,1.2709,1.27125,1.27075,1.27075,20400000.0
2009-06-09 01:53:00,1.27085,1.2711,1.27085,1.271,18200000.0
2009-06-09 01:54:00,1.2711,1.27115,1.2711,1.27115,21600000.0
2009-06-09 01:55:00,1.27115,1.27115,1.2711,1.2711,11000000.0
2009-06-09 01:56:00,1.2711,1.27125,1.2708,1.27105,44800000.0
2009-06-09 01:57:00,1.27105,1.27105,1.2708,1.27105,52600000.0
2009-06-09 01:58:00,1.2713,1.2713,1.27105,1.27105,4600000.0
2009-06-09 01:59:00,1.271,1.2712,1.271,1.2712,15200000.0
2009-06-09 02:00:00,1.27145,1.27205,1.2713,1.27135,56600000.0
2009-06-09 02:01:00,1.27135,1.2715,1.2708,1.2708,44400000.0
2009-06-09 02:02:00,1.27085,1.27095,1.27085,1.27095,13800000.0
2009-06-09 02:03:00,1.27095,1.2713,1.27095,1.2712,26600000.0
2009-06-09 02:04:00,1.27125,1.2713,1.27115,1.27125,34800000.0
2009-06-09 02:05:00,1.27135,1.27135,1.27105,1.27115,45600000.0
2009-06-09 02:06:00,1.2711,1.27115,1.2707,1.2708,27800000.0
2009-06-09 02:07:00,1.27095,1.27105,1.2708,1.27085,38800000.0
2009-06-09 02:08:00,1.27085,1.2712,1.27085,1.27115,43000000.0
2009-06-09 02:09:00,1.2711,1.2711,1.2711,1.2711,1400000.0
2009-06-09 02:10:00,1.2711,1.2711,1.2707,1.2708,36200000.0
2009-06-09 02:11:00,1.27105,1.2714,1.27105,1.2714,18000000.0
2009-06-09 02:12:00,1.27135,1.27145,1.2712,1.27135,32800000.0
2009-06-09 02:13:00,1.27155,1.27165,1.2714,1.27165,28600000.0
2009-06-09 02:14:00,1.27165,1.27165,1.27145,1.27145,6400000.0
2009-06-09 02:15:00,1.2712,1.2714,1.2712,1.2714,10600000.0
2009-06-09 02:16:00,1.2714,1.2714,1.27025,1.2706,178000000.0
2009-06-09 02:17:00,1.2706,1.2706,1.26995,1.2704,118400000.0
2009-06-09 02:18:00,1.27045,1.27095,1.27045,1.27095,26000000.0
2009-06-09 02:19:00,1.27105,1.27125,1.27105,1.27125,14800000.0
2009-06-09 02:20:00,1.27105,1.27115,1.27095,1.2711,16400000.0
2009-06-09 02:21:00,1.27115,1.2716,1.27115,1.27145,29800000.0
2009-06-09 02:22:00,1.27145,1.2719,1.27105,1.2718,93400000.0
2009-06-09 02:23:00,1.27175,1.27175,1.2716,1.27165,7800000.0
2009-06-09 02:24:00,1.27165,1.27185,1.27165,1.27185,31800000.0
2009-06-09 02:25:00,1.27185,1.272,1.2714,1.27195,66800000.0
2009-06-09 02:26:00,1.27205,1.27205,1.2714,1.2714,42600000.0
2009-06-09 02:27:00,1.2718,1.2719,1.27135,1.27145,29000000.0
2009-06-09 02:28:00,1.27145,1.27155,1.2707,1.2708,40400000.0
2009-06-09 02:29:00,1.2708,1.27105,1.27035,1.271,45200000.0
2009-06-09 02:30:00,1.2706,1.27075,1.2705,1.27055,50400000.0
2009-06-09 02:31:00,1.27045,1.27065,1.2704,1.27055,18200000.0
2009-06-09 02:32:00,1.2708,1.271,1.2708,1.271,25200000.0
2009-06-09 02:33:00,1.271,1.27125,1.2708,1.27105,77600000.0
2009-06-09 02:34:00,1.2711,1.2712,1.27105,1.2711,17200000.0
2009-06-09 02:35:00,1.27115,1.2715,1.27105,1.2714,79200000.0
2009-06-09 02:36:00,1.2715,1.2715,1.27085,1.27085,61200000.0
2009-06-09 02:37:00,1.27085,1.2719,1.2708,1.27155,110200000.0
2009-06-09 02:38:00,1.27135,1.2717,1.2712,1.27125,93000000.0
2009-06-09 02:39:00,1.27115,1.27185,1.27115,1.2717,22400000.0
2009-06-09 02:40:00,1.2719,1.2721,1.2716,1.2718,39800000.0
2009-06-09 02:41:00,1.2718,1.27205,1.27175,1.27175,9200000.0
2009-06-09 02:42:00,1.27185,1.27225,1.27185,1.27225,30400000.0
2009-06-09 02:43:00,1.27215,1.2722,1.272,1.272,22800000.0
2009-06-09 02:44:00,1.2719,1.2719,1.27145,1.2715,37600000.0
2009-06-09 02:45:00,1.27145,1.2722,1.27135,1.2715,83200000.0
2009-06-09 02:46:00,1.2716,1.27165,1.27105,1.27115,40400000.0
2009-06-09 02:47:00,1.27115,1.2714,1.27095,1.27115,83200000.0
2009-06-09 02:48:00,1.27115,1.2712,1.2709,1.2709,49000000.0
2009-06-09 02:49:00,1.27105,1.2714,1.2708,1.27115,37000000.0
2009-06-09 02:50:00,1.27115,1.2714,1.27025,1.27025,47600000.0
2009-06-09 02:51:00,1.27045,1.271,1.2704,1.271,30400000.0
2009-06-09 02:52:00,1.27095,1.27095,1.27025,1.2708,30600000.0
2009-06-09 02:53:00,1.2707,1.2707,1.2706,1.27065,22800000.0
2009-06-09 02:54:00,1.27055,1.27135,1.26975,1.26975,82600000.0
2009-06-09 02:55:00,1.26945,1.2714,1.26925,1.271,110200000.0
2009-06-09 02:56:00,1.2709,1.27095,1.27065,1.2708,18000000.0
2009-06-09 02:57:00,1.2708,1.2709,1.2706,1.2707,21000000.0
2009-06-09 02:58:00,1.2708,1.27175,1.2705,1.27155,53600000.0
2009-06-09 02:59:00,1.27155,1.27155,1.27005,1.2712,53000000.0
2009-06-09 03:00:00,1.27125,1.27215,1.27125,1.27215,49800000.0
2009-06-09 03:01:00,1.27235,1.27235,1.272,1.27215,14000000.0
2009-06-09 03:02:00,1.27225,1.2727,1.2722,1.27245,22000000.0
2009-06-09 03:03:00,1.27255,1.27285,1.27215,1.2722,35000000.0
2009-06-09 03:04:00,1.2725,1.27295,1.27195,1.27285,41600000.0
2009-06-09 03:05:00,1.2727,1.273,1.27265,1.2728,24000000.0
2009-06-09 03:06:00,1.2728,1.2729,1.2722,1.2722,12000000.0
2009-06-09 03:07:00,1.2723,1.2723,1.2716,1.2723,47600000.0
2009-06-09 03:08:00,1.27215,1.2728,1.27215,1.2728,44400000.0
2009-06-09 03:09:00,1.2728,1.2732,1.2728,1.2732,10000000.0
2009-06-09 03:10:00,1.27315,1.27325,1.2728,1.27315,26000000.0
2009-06-09 03:11:00,1.2729,1.27325,1.2729,1.2732,25200000.0
2009-06-09 03:12:00,1.27315,1.27315,1.2725,1.27255,24200000.0
2009-06-09 03:13:00,1.27255,1.27255,1.2718,1.2718,34000000.0
2009-06-09 03:14:00,1.27185,1.27225,1.2714,1.2716,36800000.0
2009-06-09 03:15:00,1.2716,1.27205,1.27135,1.2719,41000000.0
2009-06-09 03:16:00,1.2719,1.27215,1.2719,1.27205,6000000.0
2009-06-09 03:17:00,1.27205,1.27265,1.2718,1.2718,64800000.0
2009-06-09 03:18:00,1.2718,1.27205,1.2713,1.2713,30800000.0
2009-06-09 03:19:00,1.27165,1.27175,1.2713,1.27165,25400000.0
2009-06-09 03:20:00,1.27165,1.2718,1.27135,1.27135,62000000.0
2009-06-09 03:21:00,1.27145,1.27155,1.27115,1.2714,17600000.0
2009-06-09 03:22:00,1.27145,1.2716,1.27145,1.2716,13000000.0
2009-06-09 03:23:00,1.2714,1.2715,1.27085,1.27085,26800000.0
2009-06-09 03:24:00,1.2714,1.2716,1.2714,1.2716,9000000.0
2009-06-09 03:25:00,1.2716,1.2716,1.27115,1.27135,31400000.0
2009-06-09 03:26:00,1.2716,1.2718,1.2716,1.2717,6200000.0
2009-06-09 03:27:00,1.27185,1.2727,1.2712,1.272,58400000.0
2009-06-09 03:28:00,1.2719,1.27195,1.27155,1.27185,55000000.0
2009-06-09 03:29:00,1.27195,1.27215,1.2711,1.2711,54800000.0
2009-06-09 03:30:00,1.27125,1.2715,1.27115,1.27125,39400000.0
2009-06-09 03:31:00,1.27125,1.27125,1.27055,1.27085,97800000.0
2009-06-09 03:32:00,1.2708,1.27165,1.27055,1.27165,42800000.0
2009-06-09 03:33:00,1.2717,1.2723,1.2716,1.27195,105000000.0
2009-06-09 03:34:00,1.27195,1.27305,1.27115,1.2715,126600000.0
2009-06-09 03:35:00,1.27145,1.2724,1.27145,1.27235,46600000.0
2009-06-09 03:36:00,1.2724,1.27275,1.2723,1.2727,14400000.0
2009-06-09 03:37:00,1.2727,1.2729,1.27195,1.27195,89200000.0
2009-06-09 03:38:00,1.27195,1.27285,1.27195,1.27285,11600000.0
2009-06-09 03:39:00,1.27275,1.2731,1.27275,1.273,19600000.0
2009-06-09 03:40:00,1.273,1.273,1.27285,1.27285,14800000.0
2009-06-09 03:41:00,1.2729,1.2732,1.2726,1.27305,36800000.0
2009-06-09 03:42:00,1.27295,1.27295,1.2725,1.2726,37800000.0
2009-06-09 03:43:00,1.2726,1.27315,1.2723,1.2723,23400000.0
2009-06-09 03:44:00,1.27235,1.2727,1.27235,1.2727,4000000.0
2009-06-09 03:45:00,1.27265,1.2734,1.27245,1.27295,51200000.0
2009-06-09 03:46:00,1.27305,1.27305,1.2724,1.2729,37600000.0
2009-06-09 03:47:00,1.2731,1.2731,1.2729,1.27295,14600000.0
2009-06-09 03:48:00,1.27325,1.27325,1.27305,1.2732,20200000.0
2009-06-09 03:49:00,1.2731,1.27395,1.27255,1.2731,82000000.0
2009-06-09 03:50:00,1.27305,1.27305,1.2727,1.27285,29600000.0
2009-06-09 03:51:00,1.27285,1.27365,1.2727,1.2736,96000000.0
2009-06-09 03:52:00,1.2736,1.2736,1.2733,1.27345,42800000.0
2009-06-09 03:53:00,1.27345,1.2738,1.27305,1.2733,68200000.0
2009-06-09 03:54:00,1.2734,1.2736,1.27305,1.27315,59000000.0
2009-06-09 03:55:00,1.27315,1.27315,1.2727,1.2729,51200000.0
2009-06-09 03:56:00,1.2728,1.2731,1.2728,1.273,27800000.0
2009-06-09 03:57:00,1.2731,1.2731,1.27275,1.27275,19200000.0
2009-06-09 03:58:00,1.27275,1.27285,1.2721,1.2724,80600000.0
2009-06-09 03:59:00,1.27245,1.2736,1.2723,1.2727,89800000.0
2009-06-09 04:00:00,1.2726,1.27335,1.2725,1.27325,99000000.0
2009-06-09 04:01:00,1.27325,1.27325,1.2726,1.27285,27800000.0
2009-06-09 04:02:00,1.27265,1.27265,1.27265,1.27265,1200000.0
2009-06-09 04:03:00,1.27265,1.27275,1.27265,1.27275,2400000.0
2009-06-09 04:04:00,1.27275,1.27345,1.27275,1.2734,20400000.0
2009-06-09 04:05:00,1.2733,1.2734,1.27325,1.27325,13000000.0
2009-06-09 04:06:00,1.27325,1.2733,1.2724,1.27315,15800000.0
2009-06-09 04:07:00,1.27315,1.27325,1.27285,1.2729,26400000.0
2009-06-09 04:08:00,1.2729,1.273,1.2729,1.273,4400000.0
2009-06-09 04:09:00,1.27295,1.2731,1.27285,1.27305,17000000.0
2009-06-09 04:10:00,1.273,1.2735,1.2729,1.27295,47800000.0
2009-06-09 04:11:00,1.2729,1.2729,1.2725,1.27275,7200000.0
2009-06-09 04:12:00,1.2727,1.27315,1.2726,1.273,29200000.0
2009-06-09 04:13:00,1.27305,1.27305,1.2725,1.27275,31200000.0
2009-06-09 04:14:00,1.27275,1.27285,1.2722,1.2726,36000000.0
2009-06-09 04:15:00,1.2727,1.27365,1.2724,1.2724,35400000.0
2009-06-09 04:16:00,1.27275,1.27275,1.27255,1.27275,21400000.0
2009-06-09 04:17:00,1.2728,1.2728,1.27215,1.27255,75800000.0
2009-06-09 04:18:00,1.27255,1.27295,1.2719,1.27285,71600000.0
2009-06-09 04:19:00,1.27295,1.27345,1.27275,1.27305,66800000.0
2009-06-09 04:20:00,1.2731,1.27315,1.2723,1.2726,66000000.0
2009-06-09 04:21:00,1.2727,1.273,1.2726,1.2726,34200000.0
2009-06-09 04:22:00,1.2726,1.27265,1.27185,1.27195,43200000.0
2009-06-09 04:23:00,1.272,1.2734,1.27185,1.27315,51400000.0
2009-06-09 04:24:00,1.2731,1.2731,1.2717,1.2729,89400000.0
2009-06-09 04:25:00,1.2729,1.2732,1.27185,1.2726,97200000.0
2009-06-09 04:26:00,1.2727,1.27275,1.27225,1.27255,87600000.0
2009-06-09 04:27:00,1.2726,1.2733,1.2726,1.2733,46800000.0
2009-06-09 04:28:00,1.27335,1.2734,1.27235,1.27235,65200000.0
2009-06-09 04:29:00,1.2724,1.2726,1.2718,1.27255,56600000.0
2009-06-09 04:30:00,1.27255,1.2732,1.27245,1.2729,59800000.0
2009-06-09 04:31:00,1.2733,1.2733,1.27265,1.27295,24200000.0
2009-06-09 04:32:00,1.27275,1.2733,1.27265,1.27325,65200000.0
2009-06-09 04:33:00,1.27325,1.2737,1.2731,1.27355,55600000.0
2009-06-09 04:34:00,1.2735,1.2736,1.27305,1.27325,8400000.0
2009-06-09 04:35:00,1.27315,1.27315,1.27305,1.27305,7200000.0
2009-06-09 04:36:00,1.27305,1.2733,1.27265,1.2733,10800000.0
2009-06-09 04:37:00,1.2733,1.2733,1.2732,1.2732,9200000.0
2009-06-09 04:38:00,1.273,1.273,1.2726,1.2726,9600000.0
2009-06-09 04:39:00,1.2725,1.27325,1.2725,1.2732,70800000.0
2009-06-09 04:40:00,1.27325,1.2733,1.2729,1.2732,52200000.0
2009-06-09 04:41:00,1.2733,1.27355,1.27315,1.2733,76000000.0
2009-06-09 04:42:00,1.2733,1.27335,1.27315,1.27325,25000000.0
2009-06-09 04:43:00,1.2733,1.27335,1.2726,1.27295,16800000.0
2009-06-09 04:44:00,1.2729,1.27325,1.27275,1.27305,19600000.0
2009-06-09 04:45:00,1.27305,1.2732,1.273,1.2732,20000000.0
2009-06-09 04:46:00,1.2732,1.2734,1.273,1.2734,26400000.0
2009-06-09 04:47:00,1.2736,1.2736,1.27305,1.2733,13000000.0
2009-06-09 04:48:00,1.2732,1.2733,1.27285,1.2729,16800000.0
2009-06-09 04:49:00,1.2729,1.2729,1.2718,1.2722,60200000.0
2009-06-09 04:50:00,1.2723,1.2725,1.27115,1.2719,78000000.0
2009-06-09 04:51:00,1.2719,1.27445,1.2719,1.2735,120000000.0
2009-06-09 04:52:00,1.27365,1.2737,1.27335,1.27365,27600000.0
2009-06-09 04:53:00,1.2738,1.274,1.2725,1.2725,102000000.0
2009-06-09 04:54:00,1.27285,1.27355,1.27285,1.27345,16800000.0
2009-06-09 04:55:00,1.27355,1.27355,1.27305,1.27345,17000000.0
2009-06-09 04:56:00,1.2734,1.27385,1.2733,1.27355,11600000.0
2009-06-09 04:57:00,1.2732,1.2735,1.2732,1.2735,7800000.0
2009-06-09 04:58:00,1.27405,1.27405,1.27295,1.27295,44200000.0
2009-06-09 04:59:00,1.2729,1.2736,1.2726,1.2729,74000000.0
2009-06-09 05:00:00,1.27295,1.27315,1.2729,1.27305,28200000.0
2009-06-09 05:01:00,1.27315,1.27355,1.27285,1.27355,95800000.0
2009-06-09 05:02:00,1.27355,1.27355,1.27265,1.27265,71000000.0
2009-06-09 05:03:00,1.2727,1.27285,1.2727,1.27285,25600000.0
2009-06-09 05:04:00,1.2728,1.27335,1.27265,1.27335,24200000.0
2009-06-09 05:05:00,1.2734,1.2734,1.2729,1.27315,32600000.0
2009-06-09 05:06:00,1.2732,1.2732,1.27305,1.27305,7800000.0
2009-06-09 05:07:00,1.27295,1.27295,1.27285,1.27295,23400000.0
2009-06-09 05:08:00,1.27305,1.2737,1.27275,1.2735,85600000.0
2009-06-09 05:09:00,1.2738,1.2738,1.2735,1.2735,18800000.0
2009-06-09 05:10:00,1.2736,1.2738,1.2734,1.27345,37200000.0
2009-06-09 05:11:00,1.27345,1.27435,1.2734,1.2738,105200000.0
2009-06-09 05:12:00,1.27375,1.27385,1.2733,1.2734,31200000.0
2009-06-09 05:13:00,1.2735,1.2736,1.2729,1.2736,66400000.0
2009-06-09 05:14:00,1.27345,1.2737,1.2733,1.2737,31000000.0
2009-06-09 05:15:00,1.27385,1.2741,1.27365,1.27405,74400000.0
2009-06-09 05:16:00,1.27375,1.27385,1.27345,1.2736,20400000.0
2009-06-09 05:17:00,1.27375,1.27385,1.2733,1.27355,28400000.0
2009-06-09 05:18:00,1.27355,1.27375,1.2728,1.273,114600000.0
2009-06-09 05:19:00,1.273,1.2734,1.2729,1.2731,27800000.0
2009-06-09 05:20:00,1.2732,1.2733,1.27315,1.2733,59000000.0
2009-06-09 05:21:00,1.2734,1.27395,1.27335,1.27395,171200000.0
2009-06-09 05:22:00,1.2739,1.27395,1.2732,1.2732,53400000.0
2009-06-09 05:23:00,1.2731,1.2732,1.27275,1.2732,38600000.0
2009-06-09 05:24:00,1.27325,1.27365,1.27325,1.2735,70000000.0
2009-06-09 05:25:00,1.2736,1.27365,1.27275,1.2735,63800000.0
2009-06-09 05:26:00,1.27295,1.2731,1.2725,1.2731,32600000.0
2009-06-09 05:27:00,1.2731,1.27345,1.27305,1.27345,11200000.0
2009-06-09 05:28:00,1.27345,1.27345,1.27315,1.2732,22800000.0
2009-06-09 05:29:00,1.27335,1.2735,1.2731,1.27325,35800000.0
2009-06-09 05:30:00,1.27335,1.2741,1.27335,1.27385,43400000.0
2009-06-09 05:31:00,1.27395,1.27395,1.27315,1.2739,119800000.0
2009-06-09 05:32:00,1.2736,1.2741,1.2733,1.2733,52800000.0
2009-06-09 05:33:00,1.2732,1.27325,1.27295,1.27325,18200000.0
2009-06-09 05:34:00,1.27325,1.27335,1.2729,1.273,27600000.0
2009-06-09 05:35:00,1.273,1.2734,1.273,1.27335,73000000.0
2009-06-09 05:36:00,1.2727,1.273,1.2716,1.2728,116800000.0
2009-06-09 05:37:00,1.2728,1.2729,1.2727,1.27285,39400000.0
2009-06-09 05:38:00,1.2729,1.2731,1.27275,1.27305,27800000.0
2009-06-09 05:39:00,1.27241,1.27249,1.27238,1.27244,17000000.0
2009-06-09 05:40:00,1.2731,1.2731,1.27275,1.273,12400000.0
2009-06-09 05:41:00,1.273,1.2731,1.2728,1.27285,32600000.0
2009-06-09 05:42:00,1.2728,1.27295,1.2728,1.27295,11000000.0
2009-06-09 05:43:00,1.273,1.27345,1.27255,1.27325,73400000.0
2009-06-09 05:44:00,1.2732,1.27335,1.2732,1.2733,19000000.0
2009-06-09 05:45:00,1.2733,1.27345,1.2732,1.27345,31600000.0
2009-06-09 05:46:00,1.27355,1.27395,1.2734,1.27395,67600000.0
2009-06-09 05:47:00,1.2739,1.27395,1.2736,1.27375,49000000.0
2009-06-09 05:48:00,1.2738,1.27385,1.2737,1.27375,18000000.0
2009-06-09 05:49:00,1.27375,1.27375,1.27365,1.27375,11600000.0
2009-06-09 05:50:00,1.2738,1.2741,1.2729,1.2736,98800000.0
2009-06-09 05:51:00,1.27375,1.27385,1.2733,1.2735,97800000.0
2009-06-09 05:52:00,1.27355,1.27435,1.27355,1.27425,55200000.0
2009-06-09 05:53:00,1.2741,1.2741,1.27375,1.27395,14200000.0
2009-06-09 05:54:00,1.27395,1.27395,1.27325,1.27335,28800000.0
2009-06-09 05:55:00,1.27315,1.27325,1.2726,1.27325,57200000.0
2009-06-09 05:56:00,1.2732,1.27355,1.27275,1.27305,48800000.0
2009-06-09 05:57:00,1.27315,1.27345,1.27295,1.2734,33000000.0
2009-06-09 05:58:00,1.27345,1.27385,1.27335,1.2735,32800000.0
2009-06-09 05:59:00,1.2735,1.2735,1.2728,1.2728,48400000.0
2009-06-09 06:00:00,1.27295,1.2733,1.27295,1.2732,41000000.0
2009-06-09 06:01:00,1.2732,1.27325,1.27275,1.2731,57600000.0
2009-06-09 06:02:00,1.27275,1.27295,1.27245,1.2729,54400000.0
2009-06-09 06:03:00,1.2728,1.2729,1.2723,1.27245,20200000.0
2009-06-09 06:04:00,1.2725,1.2726,1.27245,1.2726,6800000.0
2009-06-09 06:05:00,1.2727,1.27295,1.2723,1.2723,33800000.0
2009-06-09 06:06:00,1.2724,1.2726,1.2723,1.2726,15600000.0
2009-06-09 06:07:00,1.27245,1.27255,1.2721,1.2721,14400000.0
2009-06-09 06:08:00,1.27215,1.2722,1.27185,1.27185,21600000.0
2009-06-09 06:09:00,1.2718,1.2723,1.27145,1.27145,72800000.0
2009-06-09 06:10:00,1.27145,1.2724,1.27145,1.27185,35600000.0
2009-06-09 06:11:00,1.27175,1.27215,1.27165,1.2719,25800000.0
2009-06-09 06:12:00,1.2719,1.27235,1.27145,1.2722,86600000.0
2009-06-09 06:13:00,1.27235,1.27265,1.272,1.2724,58200000.0
2009-06-09 06:14:00,1.27245,1.2725,1.2724,1.2724,10000000.0
2009-06-09 06:15:00,1.27235,1.27265,1.27195,1.27195,88200000.0
2009-06-09 06:16:00,1.2719,1.2729,1.2716,1.2719,109600000.0
2009-06-09 06:17:00,1.2719,1.2725,1.27165,1.27215,39400000.0
2009-06-09 06:18:00,1.2723,1.273,1.2717,1.2729,82400000.0
2009-06-09 06:19:00,1.2723,1.273,1.27225,1.2725,51600000.0
2009-06-09 06:20:00,1.2724,1.2728,1.27215,1.2727,61200000.0
2009-06-09 06:21:00,1.27275,1.27285,1.2726,1.27265,44400000.0
2009-06-09 06:22:00,1.2727,1.2731,1.2719,1.27275,54600000.0
2009-06-09 06:23:00,1.2727,1.27315,1.27175,1.273,59000000.0
2009-06-09 06:24:00,1.2731,1.2735,1.2729,1.2735,87600000.0
2009-06-09 06:25:00,1.2735,1.27405,1.2731,1.2733,63200000.0
2009-06-09 06:26:00,1.27335,1.2736,1.2722,1.27225,73600000.0
2009-06-09 06:27:00,1.27235,1.27305,1.27235,1.27265,32400000.0
2009-06-09 06:28:00,1.2727,1.27445,1.2727,1.2736,49000000.0
2009-06-09 06:29:00,1.2738,1.27445,1.2734,1.2735,72800000.0
2009-06-09 06:30:00,1.27305,1.2743,1.27285,1.27405,37400000.0
2009-06-09 06:31:00,1.27405,1.2742,1.27365,1.27415,45600000.0
2009-06-09 06:32:00,1.2741,1.2746,1.27355,1.2741,93800000.0
2009-06-09 06:33:00,1.2742,1.2745,1.27405,1.2745,49200000.0
2009-06-09 06:34:00,1.2745,1.2745,1.2732,1.27425,36800000.0
2009-06-09 06:35:00,1.27425,1.2748,1.27375,1.27415,31200000.0
2009-06-09 06:36:00,1.27425,1.27445,1.27385,1.27405,77600000.0
2009-06-09 06:37:00,1.274,1.2745,1.27395,1.274,41000000.0
2009-06-09 06:38:00,1.27395,1.27435,1.2736,1.27365,51600000.0
2009-06-09 06:39:00,1.27365,1.27425,1.27345,1.2742,43600000.0
2009-06-09 06:40:00,1.2742,1.27435,1.27395,1.2743,20600000.0
2009-06-09 06:41:00,1.27425,1.2744,1.27405,1.27425,42600000.0
2009-06-09 06:42:00,1.27425,1.27505,1.2741,1.27435,72800000.0
2009-06-09 06:43:00,1.27435,1.27455,1.2742,1.2745,15200000.0
2009-06-09 06:44:00,1.2745,1.27455,1.2738,1.27395,56400000.0
2009-06-09 06:45:00,1.27405,1.27425,1.274,1.27415,13200000.0
2009-06-09 06:46:00,1.27405,1.2747,1.27385,1.27435,34800000.0
2009-06-09 06:47:00,1.27435,1.27435,1.27415,1.2742,20400000.0
2009-06-09 06:48:00,1.2742,1.27465,1.27415,1.27455,33600000.0
2009-06-09 06:49:00,1.2748,1.2751,1.27365,1.27445,56400000.0
2009-06-09 06:50:00,1.2745,1.2746,1.27425,1.2744,31400000.0
2009-06-09 06:51:00,1.2744,1.2749,1.27325,1.27395,71800000.0
2009-06-09 06:52:00,1.27385,1.27425,1.2733,1.2737,41800000.0
2009-06-09 06:53:00,1.2738,1.27395,1.2736,1.27395,18400000.0
2009-06-09 06:54:00,1.274,1.2743,1.274,1.2742,22800000.0
2009-06-09 06:55:00,1.2741,1.27425,1.2739,1.2741,29000000.0
2009-06-09 06:56:00,1.27385,1.2741,1.27325,1.2737,52800000.0
2009-06-09 06:57:00,1.2737,1.2737,1.27285,1.27325,102200000.0
2009-06-09 06:58:00,1.27325,1.2739,1.27325,1.2737,9600000.0
2009-06-09 06:59:00,1.2738,1.2746,1.2733,1.2733,52800000.0
2009-06-09 07:00:00,1.27325,1.2748,1.27325,1.2738,88200000.0
2009-06-09 07:01:00,1.27365,1.274,1.27365,1.2738,19600000.0
2009-06-09 07:02:00,1.27425,1.27425,1.2737,1.2737,6000000.0
2009-06-09 07:03:00,1.27405,1.2742,1.27395,1.2741,24000000.0
2009-06-09 07:04:00,1.2742,1.2744,1.2742,1.2743,43200000.0
2009-06-09 07:05:00,1.27435,1.27435,1.27395,1.27395,13000000.0
2009-06-09 07:06:00,1.2741,1.27475,1.274,1.27465,35600000.0
2009-06-09 07:07:00,1.2746,1.2746,1.2736,1.2742,37000000.0
2009-06-09 07:08:00,1.27395,1.2744,1.27345,1.2735,21000000.0
2009-06-09 07:09:00,1.27395,1.27455,1.2737,1.274,37000000.0
2009-06-09 07:10:00,1.2739,1.27415,1.2737,1.27395,17000000.0
2009-06-09 07:11:00,1.27415,1.2748,1.27355,1.27445,51400000.0
2009-06-09 07:12:00,1.2742,1.27445,1.2741,1.2743,25200000.0
2009-06-09 07:13:00,1.27415,1.2742,1.2735,1.2736,31800000.0
2009-06-09 07:14:00,1.27385,1.2744,1.27385,1.2744,5200000.0
2009-06-09 07:15:00,1.2741,1.2744,1.2741,1.27435,20400000.0
2009-06-09 07:16:00,1.27445,1.2745,1.274,1.2742,32000000.0
2009-06-09 07:17:00,1.27405,1.27405,1.27395,1.274,27200000.0
2009-06-09 07:18:00,1.27415,1.27425,1.27385,1.27385,33800000.0
2009-06-09 07:19:00,1.274,1.27455,1.27375,1.2744,20200000.0
2009-06-09 07:20:00,1.2744,1.27465,1.27405,1.27465,31400000.0
2009-06-09 07:21:00,1.27465,1.27465,1.2742,1.2744,14400000.0
2009-06-09 07:22:00,1.2745,1.27485,1.2741,1.2741,39600000.0
2009-06-09 07:23:00,1.2741,1.2741,1.2738,1.27395,13200000.0
2009-06-09 07:24:00,1.2739,1.2741,1.27385,1.2741,21200000.0
2009-06-09 07:25:00,1.27405,1.27415,1.2737,1.2739,45000000.0
2009-06-09 07:26:00,1.2739,1.2741,1.2738,1.274,13200000.0
2009-06-09 07:27:00,1.27405,1.27415,1.274,1.27405,21600000.0
2009-06-09 07:28:00,1.27405,1.27405,1.2735,1.2739,70000000.0
2009-06-09 07:29:00,1.27395,1.27395,1.2733,1.2736,81200000.0
2009-06-09 07:30:00,1.2737,1.27385,1.2737,1.27385,18800000.0
2009-06-09 07:31:00,1.2738,1.27385,1.27365,1.27365,32200000.0
2009-06-09 07:32:00,1.2734,1.2734,1.27275,1.27335,21200000.0
2009-06-09 07:33:00,1.27355,1.27365,1.27325,1.27325,44600000.0
2009-06-09 07:34:00,1.27345,1.2737,1.2733,1.2736,51400000.0
2009-06-09 07:35:00,1.2737,1.2737,1.273,1.2732,33600000.0
2009-06-09 07:36:00,1.2732,1.2737,1.27315,1.27325,14400000.0
2009-06-09 07:37:00,1.27232,1.27267,1.27178,1.27267,91000000.0
2009-06-09 07:38:00,1.2734,1.27385,1.27335,1.27375,29600000.0
2009-06-09 07:39:00,1.27375,1.27395,1.27375,1.27395,7800000.0
2009-06-09 07:40:00,1.27375,1.27435,1.27315,1.2739,58000000.0
2009-06-09 07:41:00,1.274,1.27415,1.2734,1.2734,51200000.0
2009-06-09 07:42:00,1.2735,1.27445,1.2734,1.274,81800000.0
2009-06-09 07:43:00,1.27405,1.27445,1.27325,1.27335,47200000.0
2009-06-09 07:44:00,1.2734,1.27435,1.2733,1.274,79800000.0
2009-06-09 07:45:00,1.27415,1.27425,1.27395,1.27395,36600000.0
2009-06-09 07:46:00,1.274,1.274,1.2733,1.27355,42600000.0
2009-06-09 07:47:00,1.2735,1.2736,1.27345,1.2736,9200000.0
2009-06-09 07:48:00,1.27355,1.27385,1.27355,1.2736,50600000.0
2009-06-09 07:49:00,1.27365,1.27375,1.2736,1.2736,37800000.0
2009-06-09 07:50:00,1.2736,1.27395,1.27315,1.2739,43200000.0
2009-06-09 07:51:00,1.27385,1.27395,1.27385,1.2739,16600000.0
2009-06-09 07:52:00,1.27365,1.2745,1.2735,1.27445,45000000.0
2009-06-09 07:53:00,1.27445,1.2747,1.2738,1.2738,38400000.0
2009-06-09 07:54:00,1.274,1.27405,1.2738,1.27395,9600000.0
2009-06-09 07:55:00,1.27405,1.2744,1.27405,1.2744,25200000.0
2009-06-09 07:56:00,1.27435,1.27435,1.27375,1.2739,52400000.0
2009-06-09 07:57:00,1.27385,1.27405,1.2736,1.274,44800000.0
2009-06-09 07:58:00,1.2743,1.2748,1.27425,1.2744,57200000.0
2009-06-09 07:59:00,1.2744,1.2748,1.274,1.2741,48000000.0
2009-06-09 08:00:00,1.2745,1.27535,1.2739,1.27515,34600000.0
2009-06-09 08:01:00,1.27515,1.27525,1.2747,1.2749,32200000.0
2009-06-09 08:02:00,1.27495,1.275,1.27475,1.27475,30000000.0
2009-06-09 08:03:00,1.27475,1.2751,1.2743,1.2747,74800000.0
2009-06-09 08:04:00,1.27465,1.2749,1.27435,1.27445,125600000.0
2009-06-09 08:05:00,1.2744,1.2744,1.27405,1.27435,72200000.0
2009-06-09 08:06:00,1.27445,1.2752,1.27445,1.2751,70800000.0
2009-06-09 08:07:00,1.27515,1.27525,1.27505,1.27515,52000000.0
2009-06-09 08:08:00,1.27525,1.2755,1.2749,1.27495,79000000.0
2009-06-09 08:09:00,1.27495,1.27515,1.27435,1.2749,159400000.0
2009-06-09 08:10:00,1.27495,1.27545,1.2745,1.27485,103800000.0
2009-06-09 08:11:00,1.27485,1.27535,1.27485,1.2751,36400000.0
2009-06-09 08:12:00,1.2751,1.27535,1.27445,1.2745,122400000.0
2009-06-09 08:13:00,1.27455,1.2749,1.2742,1.27465,60000000.0
2009-06-09 08:14:00,1.27465,1.27475,1.27395,1.2744,89000000.0
2009-06-09 08:15:00,1.2744,1.27445,1.2742,1.27445,14400000.0
2009-06-09 08:16:00,1.2745,1.2746,1.27415,1.27435,38000000.0
2009-06-09 08:17:00,1.2743,1.27475,1.27425,1.27445,34800000.0
2009-06-09 08:18:00,1.2744,1.27485,1.2744,1.27475,33400000.0
2009-06-09 08:19:00,1.2749,1.27515,1.27455,1.27455,118600000.0
2009-06-09 08:20:00,1.2746,1.2747,1.27405,1.27425,79600000.0
2009-06-09 08:21:00,1.27425,1.2743,1.2742,1.2742,26600000.0
2009-06-09 08:22:00,1.27425,1.27505,1.2742,1.2744,106200000.0
2009-06-09 08:23:00,1.2744,1.2745,1.2736,1.27405,109800000.0
2009-06-09 08:24:00,1.27405,1.2742,1.2736,1.2741,89800000.0
2009-06-09 08:25:00,1.27415,1.27465,1.274,1.27405,109000000.0
2009-06-09 08:26:00,1.27385,1.2743,1.2737,1.27395,105200000.0
2009-06-09 08:27:00,1.274,1.27465,1.2739,1.27445,66600000.0
2009-06-09 08:28:00,1.2745,1.27475,1.2741,1.27475,44600000.0
2009-06-09 08:29:00,1.27475,1.2748,1.2744,1.2747,34400000.0
2009-06-09 08:30:00,1.27465,1.27465,1.27415,1.27415,76000000.0
2009-06-09 08:31:00,1.27415,1.2742,1.2735,1.2735,88400000.0
2009-06-09 08:32:00,1.2741,1.2744,1.2739,1.27435,78200000.0
2009-06-09 08:33:00,1.27425,1.27445,1.27375,1.27435,84800000.0
2009-06-09 08:34:00,1.27445,1.2749,1.2742,1.27435,133400000.0
2009-06-09 08:35:00,1.2745,1.2746,1.27385,1.27385,96600000.0
2009-06-09 08:36:00,1.27375,1.274,1.27305,1.2731,181200000.0
2009-06-09 08:37:00,1.273,1.27365,1.27185,1.2733,156200000.0
2009-06-09 08:38:00,1.27305,1.27335,1.27155,1.27275,172800000.0
2009-06-09 08:39:00,1.2725,1.2732,1.272,1.2728,170000000.0
2009-06-09 08:40:00,1.27285,1.27295,1.2718,1.2724,135000000.0
2009-06-09 08:41:00,1.2723,1.2738,1.2723,1.2735,96800000.0
2009-06-09 08:42:00,1.27355,1.2745,1.2731,1.27355,108600000.0
2009-06-09 08:43:00,1.27355,1.2738,1.2728,1.27335,120000000.0
2009-06-09 08:44:00,1.2735,1.2737,1.27265,1.27275,68400000.0
2009-06-09 08:45:00,1.2727,1.2731,1.27255,1.273,115400000.0
2009-06-09 08:46:00,1.2727,1.2736,1.2727,1.2736,115000000.0
2009-06-09 08:47:00,1.2736,1.2736,1.2724,1.27275,96800000.0
2009-06-09 08:48:00,1.27285,1.27325,1.2724,1.2724,56200000.0
2009-06-09 08:49:00,1.2724,1.274,1.2724,1.274,81600000.0
2009-06-09 08:50:00,1.2739,1.2741,1.27345,1.2738,90800000.0
2009-06-09 08:51:00,1.2738,1.2743,1.2736,1.2741,156200000.0
2009-06-09 08:52:00,1.2741,1.2741,1.27325,1.2738,92400000.0
2009-06-09 08:53:00,1.2738,1.27385,1.2735,1.27385,35800000.0
2009-06-09 08:54:00,1.27385,1.27395,1.2735,1.27375,70600000.0
2009-06-09 08:55:00,1.2738,1.27415,1.27355,1.2736,84200000.0
2009-06-09 08:56:00,1.27365,1.27405,1.27365,1.2739,90400000.0
2009-06-09 08:57:00,1.2739,1.2745,1.2737,1.27405,59000000.0
2009-06-09 08:58:00,1.27385,1.2741,1.2735,1.2741,49400000.0
2009-06-09 08:59:00,1.27415,1.2742,1.2732,1.27335,98600000.0
2009-06-09 09:00:00,1.2734,1.2743,1.27335,1.27375,135400000.0
2009-06-09 09:01:00,1.2738,1.2743,1.2735,1.27405,135800000.0
2009-06-09 09:02:00,1.274,1.2742,1.2737,1.27415,129200000.0
2009-06-09 09:03:00,1.27405,1.27445,1.27355,1.2738,95600000.0
2009-06-09 09:04:00,1.27385,1.27465,1.27385,1.2742,110000000.0
2009-06-09 09:05:00,1.27415,1.27495,1.27405,1.27425,106800000.0
2009-06-09 09:06:00,1.2743,1.2753,1.27415,1.27505,161600000.0
2009-06-09 09:07:00,1.27495,1.27515,1.2745,1.2745,88200000.0
2009-06-09 09:08:00,1.2745,1.2755,1.27435,1.27455,169200000.0
2009-06-09 09:09:00,1.2747,1.2747,1.2739,1.2741,198600000.0
2009-06-09 09:10:00,1.27415,1.2746,1.2738,1.274,220800000.0
2009-06-09 09:11:00,1.274,1.2745,1.2737,1.2737,173600000.0
2009-06-09 09:12:00,1.2739,1.2745,1.27355,1.274,265000000.0
2009-06-09 09:13:00,1.274,1.2742,1.2735,1.2741,189600000.0
2009-06-09 09:14:00,1.2741,1.27435,1.2737,1.27425,143800000.0
2009-06-09 09:15:00,1.27415,1.2743,1.27415,1.2742,144600000.0
2009-06-09 09:16:00,1.2742,1.27435,1.27415,1.2742,113600000.0
2009-06-09 09:17:00,1.2742,1.2742,1.27305,1.2736,127200000.0
2009-06-09 09:18:00,1.27375,1.274,1.2727,1.27275,140200000.0
2009-06-09 09:19:00,1.2727,1.2735,1.2724,1.2725,141200000.0
2009-06-09 09:20:00,1.27255,1.27355,1.27255,1.2733,125200000.0
2009-06-09 09:21:00,1.2735,1.2736,1.27235,1.2729,151200000.0
2009-06-09 09:22:00,1.2729,1.2733,1.2726,1.27285,137000000.0
2009-06-09 09:23:00,1.27295,1.2731,1.2726,1.27285,99800000.0
2009-06-09 09:24:00,1.2729,1.27335,1.27275,1.2731,74200000.0
2009-06-09 09:25:00,1.2732,1.27335,1.2725,1.2727,82000000.0
2009-06-09 09:26:00,1.27265,1.27325,1.2724,1.2731,84400000.0
2009-06-09 09:27:00,1.27315,1.27315,1.2727,1.2728,135200000.0
2009-06-09 09:28:00,1.27285,1.27315,1.27255,1.2727,134000000.0
2009-06-09 09:29:00,1.2727,1.2731,1.2725,1.2731,67400000.0
2009-06-09 09:30:00,1.2732,1.2733,1.2724,1.2727,128000000.0
2009-06-09 09:31:00,1.27275,1.2733,1.2726,1.27305,190800000.0
2009-06-09 09:32:00,1.2733,1.2739,1.2729,1.2731,141600000.0
2009-06-09 09:33:00,1.2731,1.2737,1.27295,1.2735,138400000.0
2009-06-09 09:34:00,1.2735,1.27385,1.27315,1.2735,103400000.0
2009-06-09 09:35:00,1.2735,1.2741,1.27335,1.27385,92600000.0
2009-06-09 09:36:00,1.27385,1.2742,1.2738,1.2742,68400000.0
2009-06-09 09:37:00,1.27415,1.27455,1.27405,1.27415,74400000.0
2009-06-09 09:38:00,1.2742,1.27435,1.27365,1.2738,102200000.0
2009-06-09 09:39:00,1.2738,1.27425,1.27365,1.2739,127800000.0
2009-06-09 09:40:00,1.2739,1.2739,1.27325,1.27325,56000000.0
2009-06-09 09:41:00,1.273,1.27385,1.273,1.27325,100000000.0
2009-06-09 09:42:00,1.27325,1.27355,1.2729,1.27325,137800000.0
2009-06-09 09:43:00,1.27325,1.2735,1.2729,1.2734,85000000.0
2009-06-09 09:44:00,1.2735,1.27365,1.27295,1.2735,70800000.0
2009-06-09 09:45:00,1.27355,1.27355,1.2731,1.27315,58200000.0
2009-06-09 09:46:00,1.27315,1.27345,1.27275,1.2731,157200000.0
2009-06-09 09:47:00,1.27315,1.2735,1.2731,1.2731,135200000.0
2009-06-09 09:48:00,1.27305,1.27315,1.2727,1.27285,77000000.0
2009-06-09 09:49:00,1.27295,1.27325,1.27265,1.2728,111400000.0
2009-06-09 09:50:00,1.2729,1.27415,1.2729,1.27325,86200000.0
2009-06-09 09:51:00,1.27335,1.2745,1.27335,1.2743,71600000.0
2009-06-09 09:52:00,1.2742,1.2742,1.27365,1.27385,88000000.0
2009-06-09 09:53:00,1.2738,1.27435,1.2732,1.27435,91600000.0
2009-06-09 09:54:00,1.274,1.2747,1.2736,1.2747,120600000.0
2009-06-09 09:55:00,1.2747,1.2752,1.2743,1.27475,61200000.0
2009-06-09 09:56:00,1.27465,1.2749,1.2744,1.2749,116200000.0
2009-06-09 09:57:00,1.27485,1.27495,1.2743,1.2746,73200000.0
2009-06-09 09:58:00,1.27475,1.27505,1.2743,1.2743,99200000.0
2009-06-09 09:59:00,1.2744,1.2753,1.27425,1.27445,79200000.0
2009-06-09 10:00:00,1.27435,1.27565,1.2743,1.2744,167800000.0
2009-06-09 10:01:00,1.2744,1.27475,1.27395,1.27395,89200000.0
2009-06-09 10:02:00,1.27395,1.2742,1.27355,1.2736,86200000.0
2009-06-09 10:03:00,1.2736,1.2738,1.27315,1.2734,80000000.0
2009-06-09 10:04:00,1.27345,1.27425,1.27335,1.2741,123200000.0
2009-06-09 10:05:00,1.2741,1.27455,1.2735,1.2738,115800000.0
2009-06-09 10:06:00,1.2738,1.27445,1.273,1.27375,138400000.0
2009-06-09 10:07:00,1.2737,1.274,1.2735,1.2737,77600000.0
2009-06-09 10:08:00,1.2737,1.274,1.2734,1.27375,104600000.0
2009-06-09 10:09:00,1.27375,1.2744,1.2733,1.2743,162200000.0
2009-06-09 10:10:00,1.2744,1.27475,1.27375,1.2747,112000000.0
2009-06-09 10:11:00,1.2747,1.2749,1.27405,1.2742,76600000.0
2009-06-09 10:12:00,1.2742,1.2744,1.27415,1.2743,14400000.0
2009-06-09 10:13:00,1.27425,1.2746,1.2742,1.27425,27600000.0
2009-06-09 10:14:00,1.2742,1.2748,1.27415,1.2747,114800000.0
2009-06-09 10:15:00,1.2748,1.27545,1.2745,1.2749,94000000.0
2009-06-09 10:16:00,1.2749,1.2753,1.2749,1.2753,88600000.0
2009-06-09 10:17:00,1.2754,1.27545,1.27505,1.2751,49800000.0
2009-06-09 10:18:00,1.27525,1.27575,1.2745,1.27485,129000000.0
2009-06-09 10:19:00,1.27485,1.27535,1.27445,1.2751,96200000.0
2009-06-09 10:20:00,1.27505,1.27535,1.27475,1.27495,47000000.0
2009-06-09 10:21:00,1.2749,1.27545,1.2745,1.27545,88400000.0
2009-06-09 10:22:00,1.27535,1.2757,1.27515,1.2754,69600000.0
2009-06-09 10:23:00,1.2754,1.2757,1.275,1.2752,83800000.0
2009-06-09 10:24:00,1.27525,1.27595,1.27485,1.2752,166000000.0
2009-06-09 10:25:00,1.2757,1.27575,1.27485,1.27525,165400000.0
2009-06-09 10:26:00,1.27535,1.27575,1.27515,1.2754,155800000.0
2009-06-09 10:27:00,1.27485,1.2754,1.27485,1.2752,113800000.0
2009-06-09 10:28:00,1.27505,1.276,1.2748,1.2758,183400000.0
2009-06-09 10:29:00,1.2758,1.2758,1.27505,1.2753,177200000.0
2009-06-09 10:30:00,1.2753,1.2756,1.2752,1.2752,129400000.0
2009-06-09 10:31:00,1.2753,1.2759,1.27495,1.2753,111000000.0
2009-06-09 10:32:00,1.2754,1.2757,1.27505,1.27525,60600000.0
2009-06-09 10:33:00,1.27545,1.276,1.2749,1.27535,87800000.0
2009-06-09 10:34:00,1.27535,1.27545,1.2748,1.2753,149800000.0
2009-06-09 10:35:00,1.2753,1.2757,1.2749,1.27525,141000000.0
2009-06-09 10:36:00,1.27535,1.2755,1.27465,1.275,180000000.0
2009-06-09 10:37:00,1.275,1.2756,1.2749,1.2749,209000000.0
2009-06-09 10:38:00,1.27485,1.27545,1.27485,1.2752,129200000.0
2009-06-09 10:39:00,1.27515,1.2753,1.27465,1.275,172400000.0
2009-06-09 10:40:00,1.2751,1.2752,1.27475,1.275,134000000.0
2009-06-09 10:41:00,1.2751,1.2754,1.2747,1.275,128400000.0
2009-06-09 10:42:00,1.275,1.2754,1.2749,1.27505,106600000.0
2009-06-09 10:43:00,1.275,1.2752,1.27475,1.27475,151000000.0
2009-06-09 10:44:00,1.27495,1.27505,1.27455,1.27475,124600000.0
2009-06-09 10:45:00,1.27485,1.275,1.2745,1.27475,119400000.0
2009-06-09 10:46:00,1.2748,1.27495,1.2746,1.2748,51200000.0
2009-06-09 10:47:00,1.2749,1.275,1.27425,1.2745,106800000.0
2009-06-09 10:48:00,1.2746,1.2751,1.27435,1.27445,88200000.0
2009-06-09 10:49:00,1.27455,1.2749,1.27435,1.2745,102800000.0
2009-06-09 10:50:00,1.2744,1.2751,1.27425,1.275,117200000.0
2009-06-09 10:51:00,1.27475,1.27525,1.2746,1.275,121400000.0
2009-06-09 10:52:00,1.275,1.275,1.2747,1.2748,60600000.0
2009-06-09 10:53:00,1.2748,1.275,1.2745,1.2745,74000000.0
2009-06-09 10:54:00,1.27435,1.2751,1.27425,1.2751,138600000.0
2009-06-09 10:55:00,1.27515,1.2752,1.27445,1.27475,122400000.0
2009-06-09 10:56:00,1.27485,1.2752,1.2745,1.2748,121200000.0
2009-06-09 10:57:00,1.27475,1.27575,1.27465,1.2751,91600000.0
2009-06-09 10:58:00,1.275,1.2759,1.2748,1.2752,79400000.0
2009-06-09 10:59:00,1.27515,1.2753,1.27435,1.27495,142600000.0
2009-06-09 11:00:00,1.27465,1.2752,1.2744,1.2751,124600000.0
2009-06-09 11:01:00,1.2751,1.2752,1.2747,1.2749,37800000.0
2009-06-09 11:02:00,1.275,1.27545,1.2749,1.27545,54800000.0
2009-06-09 11:03:00,1.2749,1.27545,1.27435,1.27505,87800000.0
2009-06-09 11:04:00,1.2753,1.27565,1.2751,1.27555,75400000.0
2009-06-09 11:05:00,1.2754,1.2757,1.27515,1.2756,114000000.0
2009-06-09 11:06:00,1.2756,1.2756,1.2748,1.27535,143000000.0
2009-06-09 11:07:00,1.2754,1.27575,1.27515,1.27535,83000000.0
2009-06-09 11:08:00,1.2753,1.27575,1.275,1.2752,89400000.0
2009-06-09 11:09:00,1.2752,1.2754,1.2751,1.2751,54400000.0
2009-06-09 11:10:00,1.2751,1.2755,1.27465,1.2748,120400000.0
2009-06-09 11:11:00,1.27485,1.2755,1.2748,1.2755,149200000.0
2009-06-09 11:12:00,1.2755,1.27575,1.2751,1.2751,82800000.0
2009-06-09 11:13:00,1.2752,1.2758,1.2748,1.27545,91200000.0
2009-06-09 11:14:00,1.2754,1.27585,1.27485,1.27565,121200000.0
2009-06-09 11:15:00,1.27565,1.27595,1.27525,1.27555,99600000.0
2009-06-09 11:16:00,1.27565,1.27595,1.27555,1.2759,45200000.0
2009-06-09 11:17:00,1.2759,1.27595,1.2754,1.27565,49800000.0
2009-06-09 11:18:00,1.27575,1.27575,1.2754,1.2756,47200000.0
2009-06-09 11:19:00,1.27565,1.27565,1.2752,1.27555,46200000.0
2009-06-09 11:20:00,1.27565,1.27605,1.2751,1.27525,64600000.0
2009-06-09 11:21:00,1.27535,1.2759,1.27505,1.2756,113200000.0
2009-06-09 11:22:00,1.2757,1.2757,1.2749,1.2753,94800000.0
2009-06-09 11:23:00,1.2754,1.27555,1.27505,1.27515,36000000.0
2009-06-09 11:24:00,1.27515,1.27575,1.27485,1.2757,99800000.0
2009-06-09 11:25:00,1.2757,1.2761,1.2757,1.2758,92200000.0
2009-06-09 11:26:00,1.27585,1.27665,1.27585,1.2762,72600000.0
2009-06-09 11:27:00,1.2762,1.2769,1.2762,1.2766,76400000.0
2009-06-09 11:28:00,1.2765,1.2766,1.27585,1.2766,107200000.0
2009-06-09 11:29:00,1.27645,1.27685,1.276,1.2764,85600000.0
2009-06-09 11:30:00,1.2764,1.2769,1.27585,1.27685,104400000.0
2009-06-09 11:31:00,1.27685,1.277,1.2764,1.277,35200000.0
2009-06-09 11:32:00,1.277,1.2772,1.27665,1.27665,102200000.0
2009-06-09 11:33:00,1.27675,1.27685,1.27625,1.2764,73200000.0
2009-06-09 11:34:00,1.2765,1.2766,1.2756,1.2761,136600000.0
2009-06-09 11:35:00,1.2761,1.2761,1.27525,1.2754,87000000.0
2009-06-09 11:36:00,1.2754,1.27575,1.27535,1.2755,48000000.0
2009-06-09 11:37:00,1.2755,1.276,1.27525,1.27545,150600000.0
2009-06-09 11:38:00,1.2755,1.27585,1.27505,1.2757,155200000.0
2009-06-09 11:39:00,1.2756,1.27595,1.27525,1.2758,141400000.0
2009-06-09 11:40:00,1.2758,1.2761,1.2756,1.27595,103000000.0
2009-06-09 11:41:00,1.276,1.27625,1.27555,1.27585,63200000.0
2009-06-09 11:42:00,1.27595,1.27615,1.2754,1.2759,119200000.0
2009-06-09 11:43:00,1.27585,1.27665,1.2753,1.2755,79000000.0
2009-06-09 11:44:00,1.2755,1.27595,1.27545,1.2757,50600000.0
2009-06-09 11:45:00,1.27565,1.2758,1.2756,1.2757,40400000.0
2009-06-09 11:46:00,1.2758,1.276,1.27535,1.27585,66000000.0
2009-06-09 11:47:00,1.27585,1.27615,1.2758,1.276,99400000.0
2009-06-09 11:48:00,1.27605,1.27615,1.27555,1.2756,90400000.0
2009-06-09 11:49:00,1.2756,1.2758,1.27555,1.2757,56200000.0
2009-06-09 11:50:00,1.27565,1.27575,1.27545,1.27555,103200000.0
2009-06-09 11:51:00,1.27565,1.27565,1.2753,1.2755,86800000.0
2009-06-09 11:52:00,1.2755,1.27585,1.2753,1.2755,107800000.0
2009-06-09 11:53:00,1.2754,1.2755,1.2751,1.2755,68400000.0
2009-06-09 11:54:00,1.27535,1.2754,1.2752,1.2752,59400000.0
2009-06-09 11:55:00,1.27535,1.2755,1.27505,1.2751,111000000.0
2009-06-09 11:56:00,1.27535,1.2758,1.27485,1.27515,117000000.0
2009-06-09 11:57:00,1.2751,1.2751,1.2746,1.275,52800000.0
2009-06-09 11:58:00,1.275,1.27525,1.2747,1.2748,86200000.0
2009-06-09 11:59:00,1.27495,1.27575,1.27475,1.2752,75400000.0
2009-06-09 12:00:00,1.2753,1.2754,1.27465,1.27515,94400000.0
2009-06-09 12:01:00,1.2752,1.2753,1.27465,1.2748,87400000.0
2009-06-09 12:02:00,1.27455,1.2752,1.2744,1.2751,46400000.0
2009-06-09 12:03:00,1.2751,1.2753,1.2747,1.275,93200000.0
2009-06-09 12:04:00,1.27505,1.2752,1.275,1.275,52400000.0
2009-06-09 12:05:00,1.27505,1.27515,1.27495,1.27505,40600000.0
2009-06-09 12:06:00,1.2755,1.27575,1.27465,1.275,125800000.0
2009-06-09 12:07:00,1.275,1.27535,1.27465,1.2749,114600000.0
2009-06-09 12:08:00,1.27495,1.2752,1.27485,1.275,74800000.0
2009-06-09 12:09:00,1.27495,1.27565,1.27465,1.2749,102600000.0
2009-06-09 12:10:00,1.2749,1.27515,1.2749,1.27505,102000000.0
2009-06-09 12:11:00,1.27495,1.27525,1.27465,1.27475,89600000.0
2009-06-09 12:12:00,1.2748,1.275,1.2746,1.2748,51600000.0
2009-06-09 12:13:00,1.27485,1.275,1.27445,1.27465,44000000.0
2009-06-09 12:14:00,1.27465,1.2749,1.2746,1.2748,35000000.0
2009-06-09 12:15:00,1.2748,1.2749,1.27435,1.27485,193800000.0
2009-06-09 12:16:00,1.27495,1.27525,1.27465,1.2749,55800000.0
2009-06-09 12:17:00,1.2749,1.275,1.27465,1.275,86000000.0
2009-06-09 12:18:00,1.27495,1.27545,1.27445,1.2751,117600000.0
2009-06-09 12:19:00,1.27535,1.27575,1.2749,1.27505,105000000.0
2009-06-09 12:20:00,1.275,1.27555,1.27495,1.2754,100200000.0
2009-06-09 12:21:00,1.27545,1.27575,1.27495,1.2751,58600000.0
2009-06-09 12:22:00,1.2752,1.2752,1.27485,1.27505,76600000.0
2009-06-09 12:23:00,1.27515,1.27525,1.27465,1.27495,124400000.0
2009-06-09 12:24:00,1.275,1.27565,1.27495,1.2756,121400000.0
2009-06-09 12:25:00,1.2757,1.27605,1.2755,1.2756,59200000.0
2009-06-09 12:26:00,1.2756,1.276,1.27545,1.27555,170000000.0
2009-06-09 12:27:00,1.27555,1.2761,1.27545,1.27555,261600000.0
2009-06-09 12:28:00,1.2756,1.2756,1.27465,1.2747,101600000.0
2009-06-09 12:29:00,1.27475,1.27475,1.2746,1.2747,67600000.0
2009-06-09 12:30:00,1.27475,1.27505,1.27445,1.2746,189000000.0
2009-06-09 12:31:00,1.2746,1.27485,1.27435,1.27455,202600000.0
2009-06-09 12:32:00,1.2746,1.2749,1.27425,1.27425,133000000.0
2009-06-09 12:33:00,1.27425,1.27475,1.27415,1.27445,235400000.0
2009-06-09 12:34:00,1.27445,1.2746,1.27395,1.27425,151000000.0
2009-06-09 12:35:00,1.2743,1.27485,1.2743,1.2747,127600000.0
2009-06-09 12:36:00,1.27465,1.27515,1.27445,1.27465,122000000.0
2009-06-09 12:37:00,1.27465,1.27485,1.27415,1.27465,120800000.0
2009-06-09 12:38:00,1.2747,1.2753,1.2747,1.27485,144400000.0
2009-06-09 12:39:00,1.27505,1.27525,1.2744,1.2746,159200000.0
2009-06-09 12:40:00,1.27475,1.275,1.27435,1.2744,123400000.0
2009-06-09 12:41:00,1.27455,1.27485,1.27425,1.2748,156200000.0
2009-06-09 12:42:00,1.2749,1.2754,1.2746,1.2748,124000000.0
2009-06-09 12:43:00,1.27485,1.2751,1.27435,1.27445,154800000.0
2009-06-09 12:44:00,1.27445,1.27535,1.27425,1.27505,119000000.0
2009-06-09 12:45:00,1.27495,1.2754,1.27495,1.27525,56400000.0
2009-06-09 12:46:00,1.2753,1.27545,1.2747,1.2747,65400000.0
2009-06-09 12:47:00,1.2747,1.2747,1.2743,1.27435,26600000.0
2009-06-09 12:48:00,1.27425,1.2749,1.2742,1.27425,125800000.0
2009-06-09 12:49:00,1.27425,1.27485,1.2742,1.27485,164000000.0
2009-06-09 12:50:00,1.2748,1.27485,1.2744,1.2748,103800000.0
2009-06-09 12:51:00,1.27485,1.27515,1.27465,1.2748,33400000.0
2009-06-09 12:52:00,1.2747,1.27495,1.2743,1.27475,49000000.0
2009-06-09 12:53:00,1.27485,1.2749,1.2742,1.27435,83600000.0
2009-06-09 12:54:00,1.2744,1.2744,1.2739,1.2743,104400000.0
2009-06-09 12:55:00,1.2743,1.27445,1.2739,1.27445,68200000.0
2009-06-09 12:56:00,1.27425,1.2743,1.27395,1.2742,85000000.0
2009-06-09 12:57:00,1.2742,1.27435,1.27405,1.27415,36400000.0
2009-06-09 12:58:00,1.27415,1.27465,1.27385,1.2744,130600000.0
2009-06-09 12:59:00,1.27435,1.27435,1.2736,1.27375,99400000.0
2009-06-09 13:00:00,1.27375,1.2745,1.27365,1.27415,91600000.0
2009-06-09 13:01:00,1.2741,1.27475,1.2741,1.27455,59400000.0
2009-06-09 13:02:00,1.27455,1.2747,1.27425,1.27455,106400000.0
2009-06-09 13:03:00,1.27465,1.2748,1.27395,1.27415,117600000.0
2009-06-09 13:04:00,1.2742,1.2744,1.2737,1.2743,72400000.0
2009-06-09 13:05:00,1.27415,1.27475,1.274,1.2745,129000000.0
2009-06-09 13:06:00,1.2746,1.27485,1.27435,1.2747,85200000.0
2009-06-09 13:07:00,1.27465,1.27515,1.2744,1.2747,153800000.0
2009-06-09 13:08:00,1.2747,1.27515,1.2742,1.275,102600000.0
2009-06-09 13:09:00,1.2749,1.27545,1.27435,1.27495,86400000.0
2009-06-09 13:10:00,1.27505,1.2752,1.2746,1.2749,58000000.0
2009-06-09 13:11:00,1.275,1.27535,1.275,1.2753,53600000.0
2009-06-09 13:12:00,1.27535,1.27555,1.27485,1.2749,110200000.0
2009-06-09 13:13:00,1.2753,1.2755,1.27485,1.27515,50200000.0
2009-06-09 13:14:00,1.2751,1.2754,1.2751,1.27535,29400000.0
2009-06-09 13:15:00,1.27535,1.27595,1.27495,1.2756,97000000.0
2009-06-09 13:16:00,1.27565,1.27585,1.27545,1.27585,26400000.0
2009-06-09 13:17:00,1.27585,1.2759,1.2751,1.27555,52600000.0
2009-06-09 13:18:00,1.2756,1.2758,1.2751,1.27535,53200000.0
2009-06-09 13:19:00,1.2753,1.276,1.2747,1.27485,123400000.0
2009-06-09 13:20:00,1.275,1.2754,1.27455,1.27495,118600000.0
2009-06-09 13:21:00,1.2751,1.27525,1.27465,1.27495,142000000.0
2009-06-09 13:22:00,1.2752,1.27525,1.27445,1.27465,100000000.0
2009-06-09 13:23:00,1.2746,1.27475,1.2741,1.27425,94600000.0
2009-06-09 13:24:00,1.2743,1.2748,1.27425,1.2746,135000000.0
2009-06-09 13:25:00,1.27465,1.2751,1.2737,1.274,118800000.0
2009-06-09 13:26:00,1.274,1.275,1.27385,1.2741,135600000.0
2009-06-09 13:27:00,1.2741,1.27455,1.2738,1.2739,176000000.0
2009-06-09 13:28:00,1.274,1.2743,1.27355,1.27405,98600000.0
2009-06-09 13:29:00,1.27405,1.27445,1.2735,1.27375,140800000.0
2009-06-09 13:30:00,1.27385,1.27415,1.27375,1.27395,84200000.0
2009-06-09 13:31:00,1.274,1.27435,1.2736,1.2738,158000000.0
2009-06-09 13:32:00,1.2738,1.2745,1.2735,1.2745,131800000.0
2009-06-09 13:33:00,1.2745,1.2745,1.2734,1.274,193400000.0
2009-06-09 13:34:00,1.274,1.2743,1.27365,1.27395,151800000.0
2009-06-09 13:35:00,1.27395,1.27465,1.27395,1.27465,59200000.0
2009-06-09 13:36:00,1.27475,1.27525,1.2744,1.27445,64800000.0
2009-06-09 13:37:00,1.27455,1.27465,1.2743,1.2745,68200000.0
2009-06-09 13:38:00,1.2745,1.2747,1.2739,1.27405,159000000.0
2009-06-09 13:39:00,1.2741,1.2749,1.2735,1.27475,132000000.0
2009-06-09 13:40:00,1.2748,1.275,1.27445,1.2745,44600000.0
2009-06-09 13:41:00,1.2743,1.2747,1.2741,1.27435,89800000.0
2009-06-09 13:42:00,1.2743,1.2748,1.27415,1.27435,76400000.0
2009-06-09 13:43:00,1.2744,1.27455,1.2739,1.2744,119600000.0
2009-06-09 13:44:00,1.2744,1.27455,1.2739,1.2745,98200000.0
2009-06-09 13:45:00,1.2745,1.27495,1.2737,1.27375,130600000.0
2009-06-09 13:46:00,1.2739,1.27475,1.2739,1.2744,83400000.0
2009-06-09 13:47:00,1.27445,1.27455,1.2734,1.27395,171400000.0
2009-06-09 13:48:00,1.274,1.2745,1.2735,1.27355,93000000.0
2009-06-09 13:49:00,1.2737,1.274,1.27305,1.2735,103400000.0
2009-06-09 13:50:00,1.27355,1.2739,1.2733,1.2736,124600000.0
2009-06-09 13:51:00,1.27365,1.27415,1.27305,1.27345,145200000.0
2009-06-09 13:52:00,1.2735,1.2741,1.27335,1.27345,139200000.0
2009-06-09 13:53:00,1.27355,1.2748,1.27345,1.2737,122000000.0
2009-06-09 13:54:00,1.27385,1.27475,1.27355,1.27415,85400000.0
2009-06-09 13:55:00,1.2741,1.27445,1.2735,1.2742,92800000.0
2009-06-09 13:56:00,1.27425,1.27475,1.2741,1.2745,68600000.0
2009-06-09 13:57:00,1.2745,1.27515,1.27365,1.27405,113400000.0
2009-06-09 13:58:00,1.274,1.274,1.2736,1.27365,59600000.0
2009-06-09 13:59:00,1.27365,1.27425,1.27335,1.27385,90000000.0
2009-06-09 14:00:00,1.27385,1.27385,1.2734,1.27385,98800000.0
2009-06-09 14:01:00,1.27385,1.2742,1.27345,1.27405,56200000.0
2009-06-09 14:02:00,1.2741,1.27445,1.2737,1.2741,50400000.0
2009-06-09 14:03:00,1.27405,1.27445,1.27385,1.274,61000000.0
2009-06-09 14:04:00,1.27405,1.2741,1.27385,1.27405,34800000.0
2009-06-09 14:05:00,1.274,1.2745,1.2736,1.2738,84400000.0
2009-06-09 14:06:00,1.2738,1.27435,1.27355,1.2743,75400000.0
2009-06-09 14:07:00,1.27425,1.27445,1.2738,1.2742,76200000.0
2009-06-09 14:08:00,1.2742,1.27505,1.27375,1.2743,123600000.0
2009-06-09 14:09:00,1.2743,1.2745,1.2741,1.2745,112600000.0
2009-06-09 14:10:00,1.2744,1.27485,1.27405,1.27465,107400000.0
2009-06-09 14:11:00,1.2746,1.27485,1.27445,1.27485,54000000.0
2009-06-09 14:12:00,1.2749,1.2751,1.2734,1.2738,171000000.0
2009-06-09 14:13:00,1.27355,1.27425,1.2732,1.2742,169000000.0
2009-06-09 14:14:00,1.2742,1.2743,1.2735,1.2738,179600000.0
2009-06-09 14:15:00,1.2738,1.27405,1.2734,1.27395,206000000.0
2009-06-09 14:16:00,1.27395,1.27425,1.27345,1.2741,107400000.0
2009-06-09 14:17:00,1.274,1.27495,1.27345,1.27495,122200000.0
2009-06-09 14:18:00,1.27445,1.275,1.27445,1.275,41200000.0
2009-06-09 14:19:00,1.275,1.2753,1.2745,1.2748,117600000.0
2009-06-09 14:20:00,1.2748,1.27505,1.2741,1.27465,156600000.0
2009-06-09 14:21:00,1.27475,1.27505,1.27405,1.27475,158800000.0
2009-06-09 14:22:00,1.2748,1.2749,1.2743,1.27455,69400000.0
2009-06-09 14:23:00,1.2745,1.2747,1.27375,1.27465,170400000.0
2009-06-09 14:24:00,1.2746,1.275,1.27435,1.27475,71200000.0
2009-06-09 14:25:00,1.27475,1.27505,1.2736,1.27385,175400000.0
2009-06-09 14:26:00,1.27375,1.2745,1.2736,1.2744,105400000.0
2009-06-09 14:27:00,1.2746,1.2747,1.2738,1.2741,117000000.0
2009-06-09 14:28:00,1.27415,1.2747,1.2736,1.27385,210400000.0
2009-06-09 14:29:00,1.2739,1.27405,1.2733,1.2736,150200000.0
2009-06-09 14:30:00,1.27345,1.2737,1.27305,1.27335,161600000.0
2009-06-09 14:31:00,1.2733,1.2739,1.27325,1.27325,218200000.0
2009-06-09 14:32:00,1.2734,1.2739,1.2734,1.2737,121600000.0
2009-06-09 14:33:00,1.2736,1.274,1.27325,1.27375,82200000.0
2009-06-09 14:34:00,1.27375,1.2751,1.273,1.27445,97800000.0
2009-06-09 14:35:00,1.27445,1.2746,1.27395,1.274,73600000.0
2009-06-09 14:36:00,1.27395,1.27455,1.2737,1.27425,64800000.0
2009-06-09 14:37:00,1.274,1.2743,1.2739,1.27425,76000000.0
2009-06-09 14:38:00,1.27425,1.2743,1.27355,1.2739,95600000.0
2009-06-09 14:39:00,1.2739,1.2746,1.2738,1.27415,162600000.0
2009-06-09 14:40:00,1.27415,1.27425,1.2735,1.2735,98600000.0
2009-06-09 14:41:00,1.2736,1.27425,1.2735,1.27415,99200000.0
2009-06-09 14:42:00,1.2741,1.2744,1.2736,1.27425,129800000.0
2009-06-09 14:43:00,1.2743,1.2744,1.27385,1.2739,106000000.0
2009-06-09 14:44:00,1.2738,1.274,1.27375,1.27395,74000000.0
2009-06-09 14:45:00,1.274,1.2741,1.27355,1.27355,166200000.0
2009-06-09 14:46:00,1.2735,1.274,1.2732,1.2737,94600000.0
2009-06-09 14:47:00,1.27375,1.2741,1.2736,1.2741,68000000.0
2009-06-09 14:48:00,1.27405,1.27415,1.2737,1.27415,81200000.0
2009-06-09 14:49:00,1.2738,1.27405,1.2736,1.27395,111800000.0
2009-06-09 14:50:00,1.27395,1.27415,1.27335,1.27355,116200000.0
2009-06-09 14:51:00,1.27355,1.27415,1.2731,1.2736,143200000.0
2009-06-09 14:52:00,1.2738,1.2743,1.27375,1.2741,92400000.0
2009-06-09 14:53:00,1.27405,1.2744,1.2737,1.274,148600000.0
2009-06-09 14:54:00,1.27405,1.27445,1.27375,1.27425,116400000.0
2009-06-09 14:55:00,1.27425,1.27445,1.27355,1.27405,123600000.0
2009-06-09 14:56:00,1.2741,1.27415,1.27335,1.2737,91200000.0
2009-06-09 14:57:00,1.2736,1.27395,1.2736,1.27385,54000000.0
2009-06-09 14:58:00,1.2737,1.2738,1.27335,1.2735,105400000.0
2009-06-09 14:59:00,1.27355,1.27375,1.2733,1.27365,115800000.0
2009-06-09 15:00:00,1.27365,1.274,1.27345,1.27385,111000000.0
2009-06-09 15:01:00,1.27395,1.27395,1.27345,1.2736,79200000.0
2009-06-09 15:02:00,1.27365,1.2742,1.2734,1.2739,132800000.0
2009-06-09 15:03:00,1.27395,1.2744,1.27385,1.2742,85200000.0
2009-06-09 15:04:00,1.27415,1.2747,1.27375,1.27445,106400000.0
2009-06-09 15:05:00,1.2745,1.27495,1.2745,1.27495,61600000.0
2009-06-09 15:06:00,1.275,1.2751,1.27455,1.2747,97600000.0
2009-06-09 15:07:00,1.27465,1.2747,1.2743,1.2745,57000000.0
2009-06-09 15:08:00,1.27445,1.27465,1.27395,1.2742,71800000.0
2009-06-09 15:09:00,1.2742,1.2746,1.27395,1.27395,111200000.0
2009-06-09 15:10:00,1.27405,1.275,1.274,1.2749,90600000.0
2009-06-09 15:11:00,1.2749,1.27495,1.27425,1.2747,113200000.0
2009-06-09 15:12:00,1.27465,1.275,1.2736,1.27395,189000000.0
2009-06-09 15:13:00,1.2744,1.27455,1.2735,1.2735,92400000.0
2009-06-09 15:14:00,1.2738,1.27455,1.2736,1.2739,100600000.0
2009-06-09 15:15:00,1.27395,1.2746,1.27335,1.2746,115800000.0
2009-06-09 15:16:00,1.2747,1.2748,1.2739,1.2744,122600000.0
2009-06-09 15:17:00,1.27465,1.2749,1.27395,1.27425,135800000.0
2009-06-09 15:18:00,1.27435,1.27525,1.2733,1.27445,174800000.0
2009-06-09 15:19:00,1.27445,1.27465,1.27375,1.2745,124800000.0
2009-06-09 15:20:00,1.27445,1.2751,1.27415,1.2744,114600000.0
2009-06-09 15:21:00,1.27445,1.27495,1.27395,1.2743,120800000.0
2009-06-09 15:22:00,1.27435,1.27455,1.27405,1.2745,111800000.0
2009-06-09 15:23:00,1.2745,1.27465,1.27395,1.2741,117000000.0
2009-06-09 15:24:00,1.2741,1.27455,1.2738,1.27455,131400000.0
2009-06-09 15:25:00,1.27465,1.2754,1.27455,1.2751,148200000.0
2009-06-09 15:26:00,1.27515,1.27605,1.27455,1.2751,79800000.0
2009-06-09 15:27:00,1.27515,1.27555,1.2751,1.2752,63400000.0
2009-06-09 15:28:00,1.2753,1.2759,1.27515,1.27585,95400000.0
2009-06-09 15:29:00,1.27575,1.27595,1.2753,1.2753,125200000.0
2009-06-09 15:30:00,1.27525,1.2759,1.27525,1.2756,200000000.0
2009-06-09 15:31:00,1.27535,1.2758,1.27535,1.27555,150600000.0
2009-06-09 15:32:00,1.2756,1.2757,1.27485,1.27515,153000000.0
2009-06-09 15:33:00,1.27495,1.2753,1.27465,1.2747,174600000.0
2009-06-09 15:34:00,1.2748,1.276,1.2747,1.2755,156400000.0
2009-06-09 15:35:00,1.27555,1.2759,1.2746,1.27535,191400000.0
2009-06-09 15:36:00,1.27525,1.27565,1.27475,1.27505,179000000.0
2009-06-09 15:37:00,1.2751,1.2765,1.2748,1.2756,199400000.0
2009-06-09 15:38:00,1.2756,1.27595,1.27475,1.27505,169400000.0
2009-06-09 15:39:00,1.27525,1.2758,1.2749,1.2754,181400000.0
2009-06-09 15:40:00,1.27555,1.2764,1.27505,1.27605,217400000.0
2009-06-09 15:41:00,1.27605,1.27705,1.27555,1.2768,171000000.0
2009-06-09 15:42:00,1.2769,1.27695,1.27625,1.2766,100400000.0
2009-06-09 15:43:00,1.27655,1.27705,1.2762,1.27685,77200000.0
2009-06-09 15:44:00,1.27685,1.27705,1.2763,1.2766,140000000.0
2009-06-09 15:45:00,1.2766,1.2774,1.2759,1.27635,175400000.0
2009-06-09 15:46:00,1.27655,1.27715,1.2765,1.27685,142200000.0
2009-06-09 15:47:00,1.27685,1.27715,1.27665,1.2768,126800000.0
2009-06-09 15:48:00,1.27685,1.27705,1.2762,1.27655,130200000.0
2009-06-09 15:49:00,1.2766,1.27695,1.27595,1.27675,111800000.0
2009-06-09 15:50:00,1.27675,1.27705,1.2766,1.27685,90800000.0
2009-06-09 15:51:00,1.27695,1.2774,1.2765,1.27685,120000000.0
2009-06-09 15:52:00,1.27685,1.2772,1.27645,1.27705,124200000.0
2009-06-09 15:53:00,1.277,1.2778,1.27695,1.2774,121600000.0
2009-06-09 15:54:00,1.27735,1.27745,1.276,1.276,164400000.0
2009-06-09 15:55:00,1.27615,1.2766,1.27605,1.2766,104800000.0
2009-06-09 15:56:00,1.27625,1.2763,1.2757,1.27595,169600000.0
2009-06-09 15:57:00,1.276,1.27685,1.2759,1.27655,132200000.0
2009-06-09 15:58:00,1.27655,1.27665,1.27575,1.276,97000000.0
2009-06-09 15:59:00,1.2758,1.2766,1.2756,1.27645,114600000.0
2009-06-09 16:00:00,1.27645,1.2771,1.27555,1.2761,135600000.0
2009-06-09 16:01:00,1.2764,1.2771,1.27585,1.27635,173000000.0
2009-06-09 16:02:00,1.27625,1.27645,1.27585,1.2762,95400000.0
2009-06-09 16:03:00,1.2762,1.2767,1.27575,1.27605,105200000.0
2009-06-09 16:04:00,1.27605,1.2764,1.27575,1.27595,113000000.0
2009-06-09 16:05:00,1.2759,1.27615,1.27525,1.27555,154000000.0
2009-06-09 16:06:00,1.2756,1.27585,1.2755,1.27575,102000000.0
2009-06-09 16:07:00,1.2757,1.2762,1.2749,1.2754,109000000.0
2009-06-09 16:08:00,1.2756,1.2758,1.27495,1.2758,102600000.0
2009-06-09 16:09:00,1.2758,1.2758,1.275,1.2758,38800000.0
2009-06-09 16:10:00,1.2758,1.2758,1.27505,1.2758,91400000.0
2009-06-09 16:11:00,1.27515,1.2757,1.27495,1.27525,164400000.0
2009-06-09 16:12:00,1.2753,1.2754,1.27485,1.27515,135000000.0
2009-06-09 16:13:00,1.2751,1.27535,1.27465,1.27495,122200000.0
2009-06-09 16:14:00,1.275,1.2759,1.27475,1.2757,165400000.0
2009-06-09 16:15:00,1.27565,1.27615,1.2754,1.27565,135800000.0
2009-06-09 16:16:00,1.2759,1.2759,1.27525,1.27585,164800000.0
2009-06-09 16:17:00,1.2758,1.2765,1.2757,1.2757,116400000.0
2009-06-09 16:18:00,1.27585,1.27685,1.27575,1.2767,178800000.0
2009-06-09 16:19:00,1.2767,1.2775,1.27635,1.2769,174400000.0
2009-06-09 16:20:00,1.27695,1.2772,1.2765,1.2771,122200000.0
2009-06-09 16:21:00,1.2771,1.2775,1.27665,1.27705,193600000.0
2009-06-09 16:22:00,1.27705,1.2777,1.2764,1.27685,156400000.0
2009-06-09 16:23:00,1.27675,1.27695,1.27615,1.2766,151400000.0
2009-06-09 16:24:00,1.2766,1.27715,1.2761,1.2765,121400000.0
2009-06-09 16:25:00,1.2765,1.27685,1.2762,1.2767,176600000.0
2009-06-09 16:26:00,1.2766,1.2768,1.2762,1.2762,113800000.0
2009-06-09 16:27:00,1.2762,1.27715,1.2762,1.277,112800000.0
2009-06-09 16:28:00,1.2768,1.27685,1.27575,1.2761,84000000.0
2009-06-09 16:29:00,1.2761,1.2763,1.2754,1.27605,80200000.0
2009-06-09 16:30:00,1.27615,1.27645,1.27555,1.27595,80800000.0
2009-06-09 16:31:00,1.276,1.27645,1.2755,1.27565,124000000.0
2009-06-09 16:32:00,1.2755,1.2761,1.27545,1.27585,77600000.0
2009-06-09 16:33:00,1.2759,1.27615,1.27545,1.276,93000000.0
2009-06-09 16:34:00,1.2761,1.2766,1.27595,1.27625,115200000.0
2009-06-09 16:35:00,1.2764,1.27655,1.27575,1.27575,118800000.0
2009-06-09 16:36:00,1.27575,1.2766,1.27575,1.27615,100200000.0
2009-06-09 16:37:00,1.27625,1.2767,1.2758,1.2761,78000000.0
2009-06-09 16:38:00,1.276,1.2766,1.2758,1.27655,128600000.0
2009-06-09 16:39:00,1.2765,1.27675,1.27605,1.2762,74800000.0
2009-06-09 16:40:00,1.276,1.2765,1.27535,1.2756,130400000.0
2009-06-09 16:41:00,1.2758,1.27605,1.27535,1.27545,88600000.0
2009-06-09 16:42:00,1.2756,1.2764,1.27505,1.2761,126600000.0
2009-06-09 16:43:00,1.27605,1.27625,1.27555,1.276,90200000.0
2009-06-09 16:44:00,1.276,1.27635,1.27595,1.2761,78800000.0
2009-06-09 16:45:00,1.2761,1.2765,1.2755,1.27585,125600000.0
2009-06-09 16:46:00,1.27595,1.2765,1.27565,1.2762,126600000.0
2009-06-09 16:47:00,1.27615,1.2767,1.27615,1.2767,132400000.0
2009-06-09 16:48:00,1.27675,1.27695,1.27625,1.27675,138400000.0
2009-06-09 16:49:00,1.2767,1.27685,1.2759,1.2767,148400000.0
2009-06-09 16:50:00,1.2769,1.27735,1.27605,1.277,112800000.0
2009-06-09 16:51:00,1.27705,1.27785,1.27695,1.27745,88600000.0
2009-06-09 16:52:00,1.27755,1.27775,1.27715,1.27735,67600000.0
2009-06-09 16:53:00,1.2775,1.27785,1.27705,1.2774,66800000.0
2009-06-09 16:54:00,1.27735,1.2777,1.2771,1.2773,94600000.0
2009-06-09 16:55:00,1.2774,1.2777,1.2772,1.2774,104600000.0
2009-06-09 16:56:00,1.27755,1.27755,1.27655,1.27705,125000000.0
2009-06-09 16:57:00,1.27705,1.2774,1.2767,1.2772,48600000.0
2009-06-09 16:58:00,1.2771,1.27745,1.2771,1.27745,47000000.0
2009-06-09 16:59:00,1.27745,1.2776,1.277,1.2773,107200000.0
2009-06-09 17:00:00,1.2774,1.27805,1.2772,1.2775,114400000.0
2009-06-09 17:01:00,1.27755,1.27815,1.2773,1.27805,123200000.0
2009-06-09 17:02:00,1.27805,1.27825,1.2774,1.2779,95600000.0
2009-06-09 17:03:00,1.278,1.27825,1.27705,1.2771,99600000.0
2009-06-09 17:04:00,1.2773,1.27745,1.2771,1.2772,65000000.0
2009-06-09 17:05:00,1.2772,1.2772,1.27685,1.27705,63400000.0
2009-06-09 17:06:00,1.27705,1.2777,1.27665,1.27715,92800000.0
2009-06-09 17:07:00,1.27715,1.27775,1.27675,1.27715,97600000.0
2009-06-09 17:08:00,1.2771,1.27715,1.2764,1.2764,99000000.0
2009-06-09 17:09:00,1.2762,1.2772,1.2762,1.27695,73000000.0
2009-06-09 17:10:00,1.27695,1.27695,1.2764,1.27695,68400000.0
2009-06-09 17:11:00,1.27655,1.2767,1.2763,1.2764,44400000.0
2009-06-09 17:12:00,1.27645,1.27725,1.2761,1.27635,120400000.0
2009-06-09 17:13:00,1.27645,1.27725,1.2763,1.27715,97600000.0
2009-06-09 17:14:00,1.2771,1.2778,1.2771,1.2778,47600000.0
2009-06-09 17:15:00,1.2779,1.27805,1.27725,1.2775,50600000.0
2009-06-09 17:16:00,1.2775,1.27795,1.2771,1.27765,108400000.0
2009-06-09 17:17:00,1.2778,1.27795,1.2767,1.2773,95200000.0
2009-06-09 17:18:00,1.27725,1.2777,1.27675,1.2768,39800000.0
2009-06-09 17:19:00,1.27695,1.2775,1.27645,1.2771,97600000.0
2009-06-09 17:20:00,1.2771,1.27755,1.2767,1.2774,100200000.0
2009-06-09 17:21:00,1.2774,1.2775,1.2769,1.2775,119000000.0
2009-06-09 17:22:00,1.27745,1.27805,1.27725,1.2778,70000000.0
2009-06-09 17:23:00,1.27775,1.2779,1.2769,1.2771,63200000.0
2009-06-09 17:24:00,1.2772,1.2777,1.2766,1.2775,68000000.0
2009-06-09 17:25:00,1.2774,1.27785,1.27685,1.2774,130000000.0
2009-06-09 17:26:00,1.2773,1.2773,1.2767,1.27705,74000000.0
2009-06-09 17:27:00,1.277,1.27745,1.2767,1.27735,72800000.0
2009-06-09 17:28:00,1.27725,1.2777,1.2771,1.2772,105800000.0
2009-06-09 17:29:00,1.27725,1.2774,1.27675,1.2773,79600000.0
2009-06-09 17:30:00,1.27725,1.27765,1.277,1.2773,89600000.0
2009-06-09 17:31:00,1.27735,1.27745,1.2769,1.2771,89400000.0
2009-06-09 17:32:00,1.27715,1.2777,1.27685,1.2773,89400000.0
2009-06-09 17:33:00,1.2773,1.27765,1.2771,1.2773,44800000.0
2009-06-09 17:34:00,1.27735,1.27755,1.27725,1.2773,54000000.0
2009-06-09 17:35:00,1.27735,1.278,1.27715,1.2775,106200000.0
2009-06-09 17:36:00,1.27725,1.2777,1.2772,1.2774,55400000.0
2009-06-09 17:37:00,1.2774,1.2776,1.2774,1.2775,21600000.0
2009-06-09 17:38:00,1.27755,1.2778,1.2771,1.2774,104000000.0
2009-06-09 17:39:00,1.2774,1.27795,1.27725,1.27745,89600000.0
2009-06-09 17:40:00,1.27755,1.2777,1.2773,1.27735,66400000.0
2009-06-09 17:41:00,1.27745,1.27765,1.27735,1.2776,27000000.0
2009-06-09 17:42:00,1.27755,1.27765,1.27715,1.2776,43000000.0
2009-06-09 17:43:00,1.2776,1.2776,1.27705,1.2773,59200000.0
2009-06-09 17:44:00,1.2773,1.2782,1.27695,1.27785,36400000.0
2009-06-09 17:45:00,1.27775,1.2781,1.2774,1.2777,64000000.0
2009-06-09 17:46:00,1.2777,1.27775,1.27715,1.27765,37200000.0
2009-06-09 17:47:00,1.27755,1.278,1.2775,1.2777,73200000.0
2009-06-09 17:48:00,1.2779,1.278,1.27735,1.27755,44600000.0
2009-06-09 17:49:00,1.2776,1.27805,1.27755,1.2776,53200000.0
2009-06-09 17:50:00,1.2776,1.27815,1.27685,1.27785,58400000.0
2009-06-09 17:51:00,1.27785,1.27815,1.2775,1.2778,57800000.0
2009-06-09 17:52:00,1.2778,1.27825,1.2773,1.2775,46600000.0
2009-06-09 17:53:00,1.2776,1.2779,1.27725,1.27765,74800000.0
2009-06-09 17:54:00,1.2776,1.27775,1.2773,1.2777,23800000.0
2009-06-09 17:55:00,1.2777,1.27795,1.27725,1.27755,42200000.0
2009-06-09 17:56:00,1.2776,1.27795,1.27735,1.27755,39200000.0
2009-06-09 17:57:00,1.2775,1.2777,1.2774,1.27745,43800000.0
2009-06-09 17:58:00,1.2774,1.278,1.2771,1.278,54400000.0
2009-06-09 17:59:00,1.2777,1.2781,1.27735,1.27765,57800000.0
2009-06-09 18:00:00,1.27775,1.2785,1.2773,1.278,108400000.0
2009-06-09 18:01:00,1.2781,1.27865,1.2777,1.27835,86800000.0
2009-06-09 18:02:00,1.27835,1.27845,1.27795,1.2784,85600000.0
2009-06-09 18:03:00,1.2785,1.27855,1.2776,1.27805,91800000.0
2009-06-09 18:04:00,1.2783,1.2783,1.2775,1.2778,60200000.0
2009-06-09 18:05:00,1.2777,1.2784,1.2774,1.27815,71800000.0
2009-06-09 18:06:00,1.27815,1.27855,1.27755,1.27795,94400000.0
2009-06-09 18:07:00,1.2781,1.2781,1.27735,1.2776,146400000.0
2009-06-09 18:08:00,1.27755,1.2781,1.27745,1.27785,91000000.0
2009-06-09 18:09:00,1.2779,1.2781,1.2776,1.2778,95600000.0
2009-06-09 18:10:00,1.27775,1.27805,1.2774,1.27805,80600000.0
2009-06-09 18:11:00,1.2782,1.2786,1.27765,1.27795,121800000.0
2009-06-09 18:12:00,1.2779,1.27835,1.2777,1.2782,81200000.0
2009-06-09 18:13:00,1.27815,1.2785,1.2779,1.27805,49600000.0
2009-06-09 18:14:00,1.27805,1.27825,1.2777,1.27825,69000000.0
2009-06-09 18:15:00,1.27795,1.27835,1.27785,1.2783,99400000.0
2009-06-09 18:16:00,1.27835,1.2786,1.2781,1.2786,86400000.0
2009-06-09 18:17:00,1.2783,1.2787,1.2783,1.2784,35400000.0
2009-06-09 18:18:00,1.2783,1.2783,1.2777,1.27825,33800000.0
2009-06-09 18:19:00,1.27815,1.279,1.27765,1.2785,112800000.0
2009-06-09 18:20:00,1.2786,1.27875,1.2777,1.2778,133200000.0
2009-06-09 18:21:00,1.27755,1.27805,1.2773,1.2777,67800000.0
2009-06-09 18:22:00,1.2777,1.27865,1.27765,1.27785,156600000.0
2009-06-09 18:23:00,1.2778,1.27875,1.2776,1.27805,113800000.0
2009-06-09 18:24:00,1.27805,1.27835,1.27765,1.27795,93000000.0
2009-06-09 18:25:00,1.278,1.27855,1.2776,1.27795,126800000.0
2009-06-09 18:26:00,1.27805,1.2787,1.27765,1.2777,104600000.0
2009-06-09 18:27:00,1.27775,1.27775,1.2765,1.2768,75600000.0
2009-06-09 18:28:00,1.2769,1.27725,1.2765,1.277,96400000.0
2009-06-09 18:29:00,1.277,1.27795,1.2766,1.2778,67200000.0
2009-06-09 18:30:00,1.2777,1.278,1.27745,1.27755,62200000.0
2009-06-09 18:31:00,1.27755,1.27775,1.2772,1.2773,23800000.0
2009-06-09 18:32:00,1.2772,1.27835,1.277,1.2783,70200000.0
2009-06-09 18:33:00,1.2783,1.27865,1.27735,1.27825,97600000.0
2009-06-09 18:34:00,1.2783,1.27835,1.2779,1.2779,81000000.0
2009-06-09 18:35:00,1.27805,1.2783,1.27735,1.27745,90200000.0
2009-06-09 18:36:00,1.27755,1.2784,1.27735,1.27785,55200000.0
2009-06-09 18:37:00,1.27775,1.2784,1.2773,1.27755,101400000.0
2009-06-09 18:38:00,1.2775,1.2786,1.27735,1.27815,65200000.0
2009-06-09 18:39:00,1.27815,1.2784,1.278,1.27835,25200000.0
2009-06-09 18:40:00,1.2783,1.2784,1.27765,1.27785,57400000.0
2009-06-09 18:41:00,1.27795,1.27815,1.2778,1.2781,60200000.0
2009-06-09 18:42:00,1.2779,1.27845,1.27745,1.27765,43800000.0
2009-06-09 18:43:00,1.2775,1.2781,1.27715,1.27795,95800000.0
2009-06-09 18:44:00,1.2781,1.27835,1.27745,1.278,44400000.0
2009-06-09 18:45:00,1.27805,1.2786,1.27805,1.27845,29400000.0
2009-06-09 18:46:00,1.27845,1.2789,1.27695,1.2775,120600000.0
2009-06-09 18:47:00,1.27825,1.2793,1.27755,1.278,149600000.0
2009-06-09 18:48:00,1.27795,1.2791,1.2778,1.278,139600000.0
2009-06-09 18:49:00,1.278,1.27825,1.2778,1.2781,98600000.0
2009-06-09 18:50:00,1.2781,1.2791,1.27765,1.27895,97800000.0
2009-06-09 18:51:00,1.27895,1.279,1.2786,1.27865,16600000.0
2009-06-09 18:52:00,1.2784,1.27855,1.27815,1.27835,92400000.0
2009-06-09 18:53:00,1.27815,1.2784,1.278,1.27835,68600000.0
2009-06-09 18:54:00,1.2784,1.27855,1.2778,1.278,29400000.0
2009-06-09 18:55:00,1.2779,1.27855,1.2779,1.2785,76600000.0
2009-06-09 18:56:00,1.27845,1.279,1.27845,1.27885,42400000.0
2009-06-09 18:57:00,1.27875,1.27885,1.2785,1.27855,8600000.0
2009-06-09 18:58:00,1.27845,1.27845,1.278,1.27805,34600000.0
2009-06-09 18:59:00,1.2781,1.2783,1.27785,1.27805,70400000.0
2009-06-09 19:00:00,1.2783,1.2783,1.278,1.27825,41000000.0
2009-06-09 19:01:00,1.2784,1.2784,1.27695,1.27715,84800000.0
2009-06-09 19:02:00,1.277,1.27835,1.27645,1.27835,119600000.0
2009-06-09 19:03:00,1.27825,1.2788,1.2779,1.27825,50200000.0
2009-06-09 19:04:00,1.2783,1.2791,1.278,1.27895,51600000.0
2009-06-09 19:05:00,1.27895,1.27905,1.27785,1.27855,42000000.0
2009-06-09 19:06:00,1.2786,1.2793,1.2785,1.27905,54600000.0
2009-06-09 19:07:00,1.27905,1.2793,1.27795,1.27805,88800000.0
2009-06-09 19:08:00,1.2781,1.2784,1.2781,1.27835,58400000.0
2009-06-09 19:09:00,1.2782,1.2784,1.278,1.2783,56600000.0
2009-06-09 19:10:00,1.27835,1.27885,1.27785,1.2787,52200000.0
2009-06-09 19:11:00,1.27855,1.27855,1.2778,1.2779,67400000.0
2009-06-09 19:12:00,1.27795,1.27865,1.2779,1.27865,58000000.0
2009-06-09 19:13:00,1.27865,1.2795,1.2774,1.27785,97000000.0
2009-06-09 19:14:00,1.278,1.27805,1.2776,1.27785,26600000.0
2009-06-09 19:15:00,1.27795,1.2787,1.27775,1.2786,61400000.0
2009-06-09 19:16:00,1.2787,1.2787,1.2783,1.27855,37600000.0
2009-06-09 19:17:00,1.27855,1.27905,1.2785,1.27905,70000000.0
2009-06-09 19:18:00,1.27915,1.27915,1.27815,1.2783,18000000.0
2009-06-09 19:19:00,1.27825,1.27835,1.27735,1.2783,60000000.0
2009-06-09 19:20:00,1.2784,1.27865,1.2783,1.27845,21600000.0
2009-06-09 19:21:00,1.27855,1.2788,1.2784,1.2784,21000000.0
2009-06-09 19:22:00,1.2784,1.27855,1.27785,1.27785,27000000.0
2009-06-09 19:23:00,1.27775,1.27775,1.27775,1.27775,3000000.0
2009-06-09 19:24:00,1.27775,1.2782,1.2777,1.27785,31800000.0
2009-06-09 19:25:00,1.2779,1.27805,1.2769,1.27795,35400000.0
2009-06-09 19:26:00,1.2781,1.27885,1.2781,1.27855,75200000.0
2009-06-09 19:27:00,1.27855,1.27965,1.27855,1.27965,39800000.0
2009-06-09 19:28:00,1.2796,1.27975,1.2788,1.2794,118600000.0
2009-06-09 19:29:00,1.27945,1.27965,1.27915,1.2796,29200000.0
2009-06-09 19:30:00,1.2796,1.2796,1.27875,1.2788,20400000.0
2009-06-09 19:31:00,1.2788,1.27915,1.27845,1.2788,41200000.0
2009-06-09 19:32:00,1.27885,1.27885,1.27885,1.27885,3000000.0
2009-06-09 19:33:00,1.27885,1.27915,1.2782,1.2783,27800000.0
2009-06-09 19:34:00,1.27835,1.2788,1.2775,1.27765,29400000.0
2009-06-09 19:35:00,1.27755,1.2784,1.2771,1.2772,83600000.0
2009-06-09 19:36:00,1.27715,1.27825,1.2771,1.278,91000000.0
2009-06-09 19:37:00,1.27835,1.27845,1.27785,1.2779,47200000.0
2009-06-09 19:38:00,1.278,1.2782,1.2773,1.2776,72800000.0
2009-06-09 19:39:00,1.2776,1.27795,1.27755,1.2777,32400000.0
2009-06-09 19:40:00,1.2778,1.2781,1.27775,1.278,45600000.0
2009-06-09 19:41:00,1.2783,1.2787,1.2783,1.27835,9600000.0
2009-06-09 19:42:00,1.27845,1.27845,1.27765,1.27775,61400000.0
2009-06-09 19:43:00,1.27785,1.278,1.2777,1.2778,24400000.0
2009-06-09 19:44:00,1.2779,1.2781,1.2779,1.27805,26200000.0
2009-06-09 19:45:00,1.27805,1.27815,1.27795,1.27815,50800000.0
2009-06-09 19:46:00,1.2782,1.27845,1.278,1.2784,50200000.0
2009-06-09 19:47:00,1.27815,1.27825,1.278,1.27825,67600000.0
2009-06-09 19:48:00,1.27815,1.2785,1.27815,1.2784,76800000.0
2009-06-09 19:49:00,1.2784,1.2785,1.2781,1.27825,73800000.0
2009-06-09 19:50:00,1.2784,1.27875,1.2784,1.2787,37800000.0
2009-06-09 19:51:00,1.2785,1.2786,1.2784,1.27845,59200000.0
2009-06-09 19:52:00,1.27845,1.27865,1.2784,1.27845,58000000.0
2009-06-09 19:53:00,1.2785,1.27865,1.27845,1.2786,25200000.0
2009-06-09 19:54:00,1.2786,1.2792,1.2786,1.2792,58800000.0
2009-06-09 19:55:00,1.27925,1.27945,1.279,1.27945,48200000.0
2009-06-09 19:56:00,1.2791,1.2793,1.27845,1.279,62600000.0
2009-06-09 19:57:00,1.27915,1.2794,1.27915,1.2794,26000000.0
2009-06-09 19:58:00,1.27915,1.2795,1.27895,1.2794,54600000.0
2009-06-09 19:59:00,1.27935,1.2798,1.2792,1.27975,37200000.0
2009-06-09 20:00:00,1.27975,1.27985,1.27915,1.2796,58600000.0
2009-06-09 20:01:00,1.2796,1.2796,1.2793,1.2793,16800000.0
2009-06-09 20:02:00,1.2794,1.2794,1.2794,1.2794,7000000.0
2009-06-09 20:03:00,1.2794,1.2794,1.27875,1.27885,61600000.0
2009-06-09 20:04:00,1.2788,1.27885,1.2784,1.2785,16600000.0
2009-06-09 20:05:00,1.2786,1.2789,1.27815,1.27845,52800000.0
2009-06-09 20:06:00,1.27845,1.2792,1.27845,1.27875,64400000.0
2009-06-09 20:07:00,1.2788,1.27895,1.2788,1.27895,32200000.0
2009-06-09 20:08:00,1.2788,1.2788,1.2788,1.2788,1000000.0
2009-06-09 20:09:00,1.2786,1.2788,1.27855,1.2786,21800000.0
2009-06-09 20:10:00,1.27875,1.2791,1.27855,1.2791,23800000.0
2009-06-09 20:11:00,1.2791,1.27915,1.27885,1.2791,29400000.0
2009-06-09 20:12:00,1.27915,1.27915,1.27905,1.27905,6000000.0
2009-06-09 20:13:00,1.27895,1.279,1.2786,1.2786,71000000.0
2009-06-09 20:14:00,1.27865,1.2787,1.2786,1.2787,21000000.0
2009-06-09 20:15:00,1.2787,1.2796,1.2787,1.27945,40800000.0
2009-06-09 20:16:00,1.27945,1.27955,1.2792,1.2792,34800000.0
2009-06-09 20:17:00,1.27935,1.27975,1.2793,1.27975,60000000.0
2009-06-09 20:18:00,1.2796,1.27975,1.27955,1.2796,20600000.0
2009-06-09 20:19:00,1.27965,1.27965,1.27835,1.27865,79400000.0
2009-06-09 20:20:00,1.27885,1.27955,1.27855,1.27885,82000000.0
2009-06-09 20:21:00,1.2787,1.2789,1.27805,1.2787,40200000.0
2009-06-09 20:22:00,1.2785,1.2795,1.2782,1.27875,88800000.0
2009-06-09 20:23:00,1.2788,1.2802,1.27865,1.2794,93400000.0
2009-06-09 20:24:00,1.2791,1.27965,1.27855,1.27915,133600000.0
2009-06-09 20:25:00,1.27895,1.2796,1.2786,1.2795,98400000.0
2009-06-09 20:26:00,1.2793,1.27975,1.2789,1.27925,139200000.0
2009-06-09 20:27:00,1.27925,1.27945,1.2791,1.2791,21600000.0
2009-06-09 20:28:00,1.2791,1.27955,1.27815,1.27835,80400000.0
2009-06-09 20:29:00,1.27835,1.2793,1.2782,1.27845,64600000.0
2009-06-09 20:30:00,1.2784,1.2789,1.2777,1.2783,83000000.0
2009-06-09 20:31:00,1.2783,1.2783,1.2779,1.27795,31000000.0
2009-06-09 20:32:00,1.2781,1.27815,1.2777,1.2777,36400000.0
2009-06-09 20:33:00,1.27785,1.27835,1.27715,1.27815,77000000.0
2009-06-09 20:34:00,1.27835,1.2784,1.27685,1.27685,113200000.0
2009-06-09 20:35:00,1.277,1.27875,1.277,1.2784,86200000.0
2009-06-09 20:36:00,1.2783,1.27865,1.2773,1.27735,57600000.0
2009-06-09 20:37:00,1.27735,1.27765,1.27715,1.27755,70200000.0
2009-06-09 20:38:00,1.2775,1.27795,1.27715,1.2778,64000000.0
2009-06-09 20:39:00,1.27785,1.2779,1.27695,1.2772,80600000.0
2009-06-09 20:40:00,1.27725,1.2777,1.2767,1.27725,78400000.0
2009-06-09 20:41:00,1.2773,1.2773,1.27635,1.27635,58600000.0
2009-06-09 20:42:00,1.27635,1.27765,1.27635,1.27705,91600000.0
2009-06-09 20:43:00,1.27715,1.27715,1.27605,1.27605,45200000.0
2009-06-09 20:44:00,1.2762,1.2799,1.2762,1.27715,108600000.0
2009-06-09 20:45:00,1.2769,1.2771,1.27605,1.27615,51000000.0
2009-06-09 20:46:00,1.27615,1.27715,1.27605,1.277,36200000.0
2009-06-09 20:47:00,1.27685,1.27765,1.27685,1.2775,19000000.0
2009-06-09 20:48:00,1.2775,1.2775,1.2774,1.2775,4000000.0
2009-06-09 20:49:00,1.27715,1.27715,1.27695,1.27695,3000000.0
2009-06-09 20:50:00,1.277,1.27745,1.277,1.2772,25000000.0
2009-06-09 20:51:00,1.2772,1.27725,1.2771,1.2771,7000000.0
2009-06-09 20:52:00,1.27705,1.27705,1.27695,1.27705,14000000.0
2009-06-09 20:53:00,1.2767,1.2769,1.2767,1.2769,5000000.0
2009-06-09 20:54:00,1.2769,1.277,1.27585,1.2761,37200000.0
2009-06-09 20:55:00,1.2761,1.27765,1.2761,1.2772,60800000.0
2009-06-09 20:56:00,1.27725,1.27805,1.27725,1.27805,23000000.0
2009-06-09 20:57:00,1.27795,1.2785,1.27775,1.27795,55200000.0
2009-06-09 20:58:00,1.27805,1.27835,1.27805,1.27825,40000000.0
2009-06-09 20:59:00,1.27845,1.27875,1.27635,1.2778,104200000.0
2009-06-09 21:00:00,1.27785,1.27865,1.27785,1.27835,59200000.0
2009-06-09 21:01:00,1.2784,1.2784,1.277,1.2775,62200000.0
2009-06-09 21:02:00,1.2775,1.2777,1.27715,1.2777,51400000.0
2009-06-09 21:03:00,1.27765,1.27765,1.27705,1.27705,21200000.0
2009-06-09 21:04:00,1.27705,1.2774,1.2769,1.27735,42200000.0
2009-06-09 21:05:00,1.27725,1.27765,1.27665,1.2767,28600000.0
2009-06-09 21:06:00,1.2769,1.27725,1.27665,1.27725,23600000.0
2009-06-09 21:07:00,1.2773,1.2775,1.27725,1.2775,9600000.0
2009-06-09 21:08:00,1.27755,1.2776,1.27745,1.2775,9600000.0
2009-06-09 21:09:00,1.27745,1.27805,1.2772,1.27805,9600000.0
2009-06-09 21:10:00,1.2779,1.27795,1.27755,1.27755,15600000.0
2009-06-09 21:11:00,1.27765,1.2778,1.2766,1.2767,23600000.0
2009-06-09 21:12:00,1.2767,1.2767,1.27645,1.27645,11000000.0
2009-06-09 21:13:00,1.27645,1.2773,1.27645,1.27715,37600000.0
2009-06-09 21:14:00,1.2772,1.27745,1.27715,1.2773,33200000.0
2009-06-09 21:15:00,1.27735,1.27745,1.2765,1.27675,48200000.0
2009-06-09 21:16:00,1.27675,1.2773,1.27615,1.2762,34600000.0
2009-06-09 21:17:00,1.27635,1.27785,1.2763,1.2773,104600000.0
2009-06-09 21:18:00,1.27745,1.27785,1.2773,1.27755,34600000.0
2009-06-09 21:19:00,1.27755,1.2782,1.27755,1.27765,97400000.0
2009-06-09 21:20:00,1.2778,1.27805,1.2778,1.27805,6400000.0
2009-06-09 21:21:00,1.278,1.2784,1.2772,1.2772,76000000.0
2009-06-09 21:22:00,1.2772,1.27805,1.27705,1.27735,83400000.0
2009-06-09 21:23:00,1.27745,1.2776,1.27695,1.27745,24400000.0
2009-06-09 21:24:00,1.27725,1.2777,1.27625,1.2771,86800000.0
2009-06-09 21:25:00,1.2773,1.2774,1.27645,1.27685,103600000.0
2009-06-09 21:26:00,1.277,1.27825,1.2767,1.27825,45200000.0
2009-06-09 21:27:00,1.27825,1.2785,1.2775,1.27785,42000000.0
2009-06-09 21:28:00,1.27785,1.27785,1.27785,1.27785,2600000.0
2009-06-09 21:29:00,1.278,1.2782,1.27795,1.27805,35200000.0
2009-06-09 21:30:00,1.2779,1.2779,1.27765,1.27785,33800000.0
2009-06-09 21:31:00,1.27805,1.27805,1.27765,1.27805,66200000.0
2009-06-09 21:32:00,1.27805,1.2782,1.27785,1.27805,49400000.0
2009-06-09 21:33:00,1.27805,1.27805,1.27755,1.27755,18200000.0
2009-06-09 21:34:00,1.2778,1.27795,1.2777,1.27785,31000000.0
2009-06-09 21:35:00,1.27785,1.27845,1.2778,1.2782,52000000.0
2009-06-09 21:36:00,1.2782,1.2782,1.2781,1.2782,19200000.0
2009-06-09 21:37:00,1.27835,1.2789,1.2776,1.27765,32200000.0
2009-06-09 21:38:00,1.2775,1.2775,1.27715,1.27715,20800000.0
2009-06-09 21:39:00,1.277,1.277,1.2766,1.27665,16000000.0
2009-06-09 21:40:00,1.2766,1.2772,1.27625,1.2772,47600000.0
2009-06-09 21:41:00,1.2773,1.2777,1.2773,1.2775,22400000.0
2009-06-09 21:42:00,1.27745,1.27765,1.277,1.27765,20800000.0
2009-06-09 21:43:00,1.2777,1.2777,1.2774,1.2775,12800000.0
2009-06-09 21:44:00,1.27745,1.27755,1.27745,1.27755,9600000.0
2009-06-09 21:45:00,1.2776,1.27765,1.27755,1.27765,6400000.0
2009-06-09 21:46:00,1.2776,1.2776,1.277,1.277,16000000.0
2009-06-09 21:47:00,1.2771,1.27735,1.27645,1.2767,37800000.0
2009-06-09 21:48:00,1.2764,1.27745,1.2763,1.27705,67600000.0
2009-06-09 21:49:00,1.27705,1.2772,1.277,1.277,5800000.0
2009-06-09 21:50:00,1.277,1.27715,1.2769,1.27715,17000000.0
2009-06-09 21:51:00,1.2771,1.2771,1.2771,1.2771,1000000.0
2009-06-09 21:52:00,1.27715,1.27715,1.2764,1.2764,24600000.0
2009-06-09 21:53:00,1.2764,1.277,1.27625,1.27625,43800000.0
2009-06-09 21:54:00,1.2763,1.27685,1.2761,1.27685,33400000.0
2009-06-09 21:55:00,1.27685,1.2773,1.2768,1.2771,34000000.0
2009-06-09 21:56:00,1.27624,1.27624,1.27624,1.27624,16000000.0
2009-06-09 21:57:00,1.27715,1.2775,1.27715,1.2775,16000000.0
2009-06-09 21:58:00,1.2775,1.2775,1.2771,1.2772,29400000.0
2009-06-09 21:59:00,1.27735,1.27785,1.27735,1.27785,20600000.0
2009-06-09 22:00:00,1.2777,1.27785,1.27745,1.27745,31800000.0
2009-06-09 22:01:00,1.2775,1.2775,1.27725,1.2775,18600000.0
2009-06-09 22:02:00,1.27682,1.27682,1.27681,1.27681,1600000.0
2009-06-09 22:03:00,1.27745,1.27745,1.27745,1.27745,1600000.0
2009-06-09 22:04:00,1.27755,1.27885,1.27745,1.27885,31200000.0
2009-06-09 22:05:00,1.27845,1.2785,1.2781,1.2782,26800000.0
2009-06-09 22:06:00,1.27764,1.27764,1.27753,1.27754,15200000.0
2009-06-09 22:07:00,1.2781,1.2781,1.2779,1.27795,24000000.0
2009-06-09 22:08:00,1.27795,1.27795,1.27795,1.27795,7800000.0
2009-06-09 22:09:00,1.27795,1.27795,1.27705,1.27705,39000000.0
2009-06-09 22:10:00,1.27715,1.27715,1.27715,1.27715,5200000.0
2009-06-09 22:11:00,1.27715,1.27785,1.27715,1.2778,27600000.0
2009-06-09 22:12:00,1.2777,1.2777,1.27705,1.27755,49400000.0
2009-06-09 22:13:00,1.27745,1.27765,1.27725,1.27745,49800000.0
2009-06-09 22:14:00,1.27745,1.27745,1.2774,1.27745,8400000.0
2009-06-09 22:15:00,1.27669,1.27675,1.27669,1.27675,1600000.0
2009-06-09 22:16:00,1.2774,1.2774,1.2774,1.2774,1600000.0
2009-06-09 22:17:00,1.2773,1.2773,1.27725,1.2773,9400000.0
2009-06-09 22:18:00,1.2774,1.2774,1.2774,1.2774,1600000.0
2009-06-09 22:19:00,1.27685,1.277,1.27685,1.277,4000000.0
2009-06-09 22:20:00,1.2772,1.2775,1.2771,1.2775,20200000.0
2009-06-09 22:21:00,1.2776,1.2776,1.27695,1.27695,7600000.0
2009-06-09 22:22:00,1.27705,1.2772,1.27705,1.2772,9400000.0
2009-06-09 22:23:00,1.27725,1.27725,1.27705,1.27715,34000000.0
2009-06-09 22:24:00,1.277,1.2772,1.277,1.2772,38400000.0
2009-06-09 22:25:00,1.27735,1.27735,1.27735,1.27735,5800000.0
2009-06-09 22:26:00,1.27687,1.277,1.27682,1.27687,18600000.0
2009-06-09 22:27:00,1.2773,1.2773,1.2773,1.2773,6800000.0
2009-06-09 22:28:00,1.2773,1.2773,1.2773,1.2773,8400000.0
2009-06-09 22:29:00,1.2773,1.2774,1.2773,1.2774,8400000.0
2009-06-09 22:30:00,1.2773,1.2773,1.27715,1.2773,11000000.0
2009-06-09 22:31:00,1.27672,1.27678,1.27668,1.27668,21800000.0
2009-06-09 22:32:00,1.2771,1.2771,1.2769,1.2769,2600000.0
2009-06-09 22:33:00,1.27695,1.2771,1.27695,1.2771,6400000.0
2009-06-09 22:34:00,1.2773,1.27745,1.2773,1.27745,7400000.0
2009-06-09 22:35:00,1.27745,1.27745,1.27745,1.27745,4800000.0
2009-06-09 22:36:00,1.27745,1.27745,1.27745,1.27745,3200000.0
2009-06-09 22:37:00,1.2775,1.27755,1.2775,1.27755,4200000.0
2009-06-09 22:38:00,1.27755,1.27755,1.27755,1.27755,4200000.0
2009-06-09 22:39:00,1.27765,1.27765,1.27765,1.27765,2000000.0
2009-06-09 22:40:00,1.27765,1.2777,1.27765,1.27765,9600000.0
2009-06-09 22:41:00,1.27765,1.27815,1.27765,1.27815,13000000.0
2009-06-09 22:42:00,1.27761,1.27794,1.2775,1.27755,28400000.0
2009-06-09 22:43:00,1.2777,1.2781,1.2777,1.278,4000000.0
2009-06-09 22:44:00,1.2777,1.27805,1.27765,1.27805,12000000.0
2009-06-09 22:45:00,1.27755,1.27756,1.27738,1.27747,29400000.0
2009-06-09 22:46:00,1.27795,1.27805,1.27795,1.278,7600000.0
2009-06-09 22:47:00,1.2779,1.27805,1.27765,1.278,19400000.0
2009-06-09 22:48:00,1.27805,1.2783,1.27805,1.27825,12200000.0
2009-06-09 22:49:00,1.27835,1.2786,1.27835,1.2785,14000000.0
2009-06-09 22:50:00,1.27875,1.279,1.2784,1.2789,45200000.0
2009-06-09 22:51:00,1.2789,1.2789,1.2786,1.27875,29400000.0
2009-06-09 22:52:00,1.2787,1.27895,1.2785,1.27865,32800000.0
2009-06-09 22:53:00,1.2787,1.2787,1.2786,1.2786,7400000.0
2009-06-09 22:54:00,1.2784,1.2784,1.27825,1.27825,7200000.0
2009-06-09 22:55:00,1.2781,1.27835,1.2781,1.27835,8000000.0
2009-06-09 22:56:00,1.27845,1.27845,1.27775,1.27775,6400000.0
2009-06-09 22:57:00,1.2777,1.27805,1.27605,1.2768,34400000.0
2009-06-09 22:58:00,1.27685,1.2773,1.27595,1.2773,22200000.0
2009-06-09 22:59:00,1.2769,1.2769,1.27655,1.2769,10800000.0
2009-06-09 23:00:00,1.2764,1.27679,1.2764,1.27679,6400000.0
2009-06-09 23:01:00,1.27688,1.27688,1.27683,1.27683,6400000.0
2009-06-09 23:02:00,1.2772,1.2772,1.2772,1.2772,6400000.0
2009-06-09 23:03:00,1.2772,1.2772,1.27695,1.2772,10200000.0
2009-06-09 23:04:00,1.2773,1.27745,1.2773,1.27745,3000000.0
2009-06-09 23:05:00,1.27775,1.27805,1.27725,1.27745,11200000.0
2009-06-09 23:06:00,1.2775,1.27765,1.2775,1.27765,3000000.0
2009-06-09 23:07:00,1.2777,1.2777,1.2763,1.27645,5200000.0
2009-06-09 23:08:00,1.27658,1.27735,1.27643,1.27643,9000000.0
2009-06-09 23:09:00,1.27636,1.27636,1.27555,1.27559,9000000.0
2009-06-09 23:10:00,1.27557,1.27557,1.27557,1.27557,9000000.0
2009-06-09 23:11:00,1.28195,1.28195,1.279,1.279,9000000.0
2009-06-09 23:12:00,1.2772,1.27725,1.27655,1.27695,9000000.0
2009-06-09 23:13:00,1.27626,1.27626,1.27619,1.27619,2600000.0
2009-06-09 23:14:00,1.2771,1.2773,1.2771,1.2773,2600000.0
2009-06-09 23:15:00,1.2776,1.2776,1.2776,1.2776,3200000.0
2009-06-09 23:16:00,1.27735,1.27745,1.277,1.277,8200000.0
2009-06-09 23:17:00,1.27638,1.27638,1.27638,1.27638,1000000.0
2009-06-09 23:18:00,1.27643,1.27643,1.27643,1.27643,1000000.0
2009-06-09 23:19:00,1.2771,1.2771,1.2771,1.2771,1000000.0
2009-06-09 23:21:00,1.27705,1.27735,1.27705,1.27735,3400000.0
2009-06-09 23:22:00,1.2771,1.2771,1.27665,1.2771,9800000.0
2009-06-09 23:23:00,1.2771,1.27725,1.2766,1.2768,9800000.0
2009-06-09 23:24:00,1.27725,1.27725,1.277,1.27705,4000000.0
2009-06-09 23:25:00,1.2778,1.27875,1.2766,1.2766,15400000.0
2009-06-09 23:26:00,1.27594,1.27594,1.27593,1.27593,14200000.0
2009-06-09 23:27:00,1.27675,1.27795,1.27675,1.27725,14200000.0
2009-06-09 23:28:00,1.27715,1.27715,1.27715,1.27715,1000000.0
2009-06-09 23:29:00,1.27735,1.2784,1.27695,1.27695,26000000.0
2009-06-09 23:30:00,1.277,1.2771,1.27685,1.2771,7800000.0
2009-06-09 23:31:00,1.2771,1.278,1.27635,1.278,34800000.0
2009-06-09 23:32:00,1.27745,1.2784,1.27665,1.2784,18200000.0
2009-06-09 23:33:00,1.27805,1.2783,1.27805,1.2782,15000000.0
2009-06-09 23:34:00,1.2781,1.2782,1.2781,1.2782,2000000.0
2009-06-09 23:35:00,1.2782,1.27895,1.27685,1.27875,13000000.0
2009-06-09 23:36:00,1.27865,1.27865,1.2783,1.2783,8800000.0
2009-06-09 23:37:00,1.27845,1.27845,1.27825,1.27825,3200000.0
2009-06-09 23:38:00,1.27815,1.27845,1.27815,1.27845,12000000.0
2009-06-09 23:39:00,1.27865,1.2789,1.27865,1.27885,14800000.0
2009-06-09 23:40:00,1.2786,1.27885,1.2786,1.2786,9000000.0
2009-06-09 23:41:00,1.27865,1.27865,1.27855,1.27855,12000000.0
2009-06-09 23:42:00,1.2787,1.2789,1.2785,1.2789,6000000.0
2009-06-09 23:43:00,1.27845,1.27865,1.27845,1.2785,10000000.0
2009-06-09 23:44:00,1.27815,1.27815,1.27815,1.27815,1600000.0
2009-06-09 23:45:00,1.27835,1.27835,1.27835,1.27835,1000000.0
2009-06-09 23:46:00,1.2784,1.2784,1.27805,1.27805,3000000.0
2009-06-09 23:47:00,1.2784,1.2784,1.2779,1.27825,10000000.0
2009-06-09 23:48:00,1.27835,1.27855,1.27835,1.27835,7000000.0
2009-06-09 23:49:00,1.27719,1.27719,1.27719,1.27719,1000000.0
2009-06-09 23:50:00,1.27835,1.27835,1.27835,1.27835,1000000.0
2009-06-09 23:51:00,1.2779,1.27825,1.2779,1.27825,4000000.0
2009-06-09 23:52:00,1.2779,1.278,1.2779,1.278,6800000.0
2009-06-09 23:53:00,1.278,1.278,1.2779,1.278,3000000.0
2009-06-09 23:54:00,1.2781,1.2785,1.2779,1.2784,15800000.0
2009-06-09 23:55:00,1.2782,1.27845,1.2779,1.27835,55800000.0
2009-06-09 23:56:00,1.2785,1.2787,1.2774,1.2778,45400000.0
2009-06-09 23:57:00,1.27785,1.27795,1.27745,1.27785,13800000.0
2009-06-09 23:58:00,1.2782,1.2783,1.2782,1.2782,3000000.0
2009-06-09 23:59:00,1.2783,1.27845,1.27795,1.27805,10000000.0
2009-06-10 00:00:00,1.2783,1.2785,1.2779,1.278,21800000.0
2009-06-10 00:01:00,1.27815,1.2786,1.2779,1.2785,33600000.0
2009-06-10 00:02:00,1.2784,1.2787,1.278,1.27815,17600000.0
2009-06-10 00:03:00,1.2784,1.279,1.2782,1.2788,22600000.0
2009-06-10 00:04:00,1.2787,1.2787,1.2783,1.2783,25800000.0
2009-06-10 00:05:00,1.27785,1.27825,1.27745,1.2781,40800000.0
2009-06-10 00:06:00,1.2779,1.2781,1.2779,1.27795,17600000.0
2009-06-10 00:07:00,1.2779,1.27795,1.27765,1.27775,5200000.0
2009-06-10 00:08:00,1.27775,1.27775,1.277,1.27725,10600000.0
2009-06-10 00:09:00,1.27765,1.2777,1.27765,1.2777,4000000.0
2009-06-10 00:10:00,1.27855,1.2789,1.27745,1.27805,28000000.0
2009-06-10 00:11:00,1.2781,1.2781,1.27725,1.27805,30200000.0
2009-06-10 00:12:00,1.278,1.278,1.27745,1.27745,6200000.0
2009-06-10 00:13:00,1.27745,1.2781,1.27745,1.2781,19600000.0
2009-06-10 00:14:00,1.27795,1.27795,1.2776,1.2778,6000000.0
2009-06-10 00:15:00,1.27775,1.27785,1.27685,1.27685,42600000.0
2009-06-10 00:16:00,1.27695,1.277,1.27695,1.277,4400000.0
2009-06-10 00:17:00,1.2771,1.2773,1.2771,1.2773,5000000.0
2009-06-10 00:18:00,1.27745,1.27785,1.27745,1.27785,3600000.0
2009-06-10 00:19:00,1.27785,1.2779,1.2778,1.2778,4000000.0
2009-06-10 00:21:00,1.27698,1.27698,1.27698,1.27698,80400000.0
2009-06-10 00:22:00,1.27704,1.27732,1.27689,1.2773,80400000.0
2009-06-10 00:23:00,1.27785,1.27785,1.27735,1.2775,17000000.0
2009-06-10 00:24:00,1.27775,1.2778,1.2775,1.2778,18400000.0
2009-06-10 00:25:00,1.2771,1.27713,1.27662,1.27683,128200000.0
2009-06-10 00:26:00,1.27697,1.27705,1.2768,1.27695,111400000.0
2009-06-10 00:27:00,1.2777,1.27775,1.2772,1.2772,17000000.0
2009-06-10 00:28:00,1.27705,1.27705,1.27705,1.27705,1400000.0
2009-06-10 00:29:00,1.27745,1.27745,1.27725,1.27725,5400000.0
2009-06-10 00:30:00,1.2773,1.2773,1.2771,1.2771,5600000.0
2009-06-10 00:31:00,1.27651,1.27659,1.27633,1.27658,59600000.0
2009-06-10 00:32:00,1.2772,1.2772,1.2772,1.2772,1200000.0
2009-06-10 00:33:00,1.2772,1.2772,1.2772,1.2772,1000000.0
2009-06-10 00:34:00,1.2772,1.2774,1.2772,1.2774,8800000.0
2009-06-10 00:35:00,1.27735,1.27735,1.27715,1.27715,6400000.0
2009-06-10 00:36:00,1.27695,1.27755,1.27695,1.27705,16200000.0
2009-06-10 00:37:00,1.2771,1.2778,1.2771,1.2778,4000000.0
2009-06-10 00:38:00,1.27795,1.2781,1.27795,1.2781,2000000.0
2009-06-10 00:39:00,1.27708,1.27708,1.27708,1.27708,11800000.0
2009-06-10 00:41:00,1.27825,1.2783,1.27725,1.2773,11800000.0
2009-06-10 00:42:00,1.27735,1.27815,1.27685,1.27815,21000000.0
2009-06-10 00:43:00,1.27825,1.27825,1.27815,1.27815,3400000.0
2009-06-10 00:44:00,1.27815,1.27815,1.27715,1.27715,7200000.0
2009-06-10 00:45:00,1.2772,1.27735,1.2772,1.27735,2400000.0
2009-06-10 00:46:00,1.2774,1.2785,1.2774,1.2785,8200000.0
2009-06-10 00:47:00,1.2785,1.2785,1.2778,1.2778,7000000.0
2009-06-10 00:48:00,1.27815,1.27815,1.27745,1.27745,4000000.0
2009-06-10 00:49:00,1.27745,1.27745,1.27745,1.27745,3600000.0
2009-06-10 00:50:00,1.27649,1.27649,1.27649,1.27649,3600000.0
2009-06-10 00:51:00,1.27735,1.27735,1.27735,1.27735,3600000.0
2009-06-10 00:52:00,1.2775,1.27815,1.2775,1.27815,9000000.0
2009-06-10 00:53:00,1.27825,1.2783,1.2776,1.2781,23000000.0
2009-06-10 00:54:00,1.2781,1.2782,1.2779,1.2779,13600000.0
2009-06-10 00:55:00,1.2781,1.2788,1.2781,1.2786,18400000.0
2009-06-10 00:56:00,1.27855,1.27875,1.2778,1.278,16200000.0
2009-06-10 00:57:00,1.27795,1.27835,1.27785,1.27815,10400000.0
2009-06-10 00:58:00,1.2784,1.2784,1.27815,1.2783,6000000.0
2009-06-10 00:59:00,1.2783,1.279,1.2772,1.2784,82600000.0
2009-06-10 01:00:00,1.27845,1.281,1.27765,1.2781,29600000.0
2009-06-10 01:01:00,1.27785,1.2794,1.27725,1.2794,24200000.0
2009-06-10 01:02:00,1.27905,1.2793,1.2779,1.279,62800000.0
2009-06-10 01:03:00,1.2785,1.2795,1.27815,1.2793,23000000.0
2009-06-10 01:04:00,1.2793,1.2796,1.2786,1.27945,15600000.0
2009-06-10 01:05:00,1.2796,1.2802,1.2794,1.27945,21800000.0
2009-06-10 01:06:00,1.2795,1.2799,1.2795,1.2799,8200000.0
2009-06-10 01:07:00,1.27965,1.2798,1.27955,1.2796,14800000.0
2009-06-10 01:08:00,1.2795,1.27955,1.27935,1.27955,6000000.0
2009-06-10 01:09:00,1.27945,1.27965,1.27945,1.27965,4000000.0
2009-06-10 01:11:00,1.27955,1.2796,1.2791,1.2791,7000000.0
2009-06-10 01:12:00,1.27905,1.27915,1.27905,1.27915,4000000.0
2009-06-10 01:13:00,1.27945,1.27945,1.27945,1.27945,1000000.0
2009-06-10 01:14:00,1.27945,1.2796,1.27935,1.2795,10400000.0
2009-06-10 01:15:00,1.27965,1.27965,1.27945,1.27945,13400000.0
2009-06-10 01:16:00,1.27935,1.27935,1.27865,1.2789,12000000.0
2009-06-10 01:17:00,1.279,1.279,1.279,1.279,1000000.0
2009-06-10 01:18:00,1.27905,1.27905,1.2789,1.279,9800000.0
2009-06-10 01:19:00,1.27895,1.27895,1.2788,1.2788,3600000.0
2009-06-10 01:20:00,1.2788,1.2788,1.2783,1.2786,25200000.0
2009-06-10 01:21:00,1.2786,1.2786,1.27855,1.2786,13200000.0
2009-06-10 01:22:00,1.2786,1.2788,1.2786,1.2787,7200000.0
2009-06-10 01:23:00,1.2786,1.2787,1.27825,1.27855,22600000.0
2009-06-10 01:24:00,1.2785,1.27875,1.2785,1.27875,3000000.0
2009-06-10 01:25:00,1.27845,1.27905,1.2782,1.279,44800000.0
2009-06-10 01:26:00,1.27915,1.27915,1.2783,1.27865,11800000.0
2009-06-10 01:27:00,1.27855,1.27865,1.2783,1.27855,30600000.0
2009-06-10 01:28:00,1.27865,1.27895,1.27865,1.27895,19600000.0
2009-06-10 01:29:00,1.27865,1.2791,1.27795,1.278,52600000.0
2009-06-10 01:30:00,1.2779,1.2786,1.27735,1.2783,50400000.0
2009-06-10 01:31:00,1.27835,1.2787,1.27825,1.2784,17800000.0
2009-06-10 01:32:00,1.27835,1.2784,1.27815,1.27825,10600000.0
2009-06-10 01:33:00,1.27835,1.27855,1.2781,1.2781,29400000.0
2009-06-10 01:34:00,1.27815,1.27865,1.27815,1.27855,38400000.0
2009-06-10 01:35:00,1.2785,1.2788,1.27835,1.2785,49200000.0
2009-06-10 01:36:00,1.2785,1.2786,1.27835,1.27835,11200000.0
2009-06-10 01:37:00,1.27835,1.27835,1.27835,1.27835,3200000.0
2009-06-10 01:38:00,1.27815,1.2782,1.278,1.2782,11400000.0
2009-06-10 01:39:00,1.2783,1.27855,1.2783,1.27855,6200000.0
2009-06-10 01:40:00,1.2789,1.2789,1.2784,1.2784,28600000.0
2009-06-10 01:41:00,1.2782,1.2786,1.2782,1.27835,25000000.0
2009-06-10 01:42:00,1.27835,1.27855,1.2779,1.27855,64200000.0
2009-06-10 01:43:00,1.27845,1.27855,1.2782,1.27835,15800000.0
2009-06-10 01:44:00,1.27835,1.27865,1.27835,1.27855,37000000.0
2009-06-10 01:45:00,1.2785,1.2792,1.2785,1.279,17600000.0
2009-06-10 01:46:00,1.2789,1.2789,1.27855,1.2787,12600000.0
2009-06-10 01:47:00,1.2786,1.2786,1.2786,1.2786,2200000.0
2009-06-10 01:48:00,1.2787,1.27885,1.2787,1.2787,21600000.0
2009-06-10 01:49:00,1.2787,1.2788,1.2787,1.2788,5000000.0
2009-06-10 01:50:00,1.2787,1.279,1.2787,1.279,12000000.0
2009-06-10 01:51:00,1.27895,1.27895,1.27825,1.27825,14000000.0
2009-06-10 01:52:00,1.2784,1.27845,1.27805,1.27835,16600000.0
2009-06-10 01:53:00,1.27845,1.27855,1.27835,1.27855,12400000.0
2009-06-10 01:54:00,1.27845,1.2785,1.27805,1.27835,23000000.0
2009-06-10 01:55:00,1.27835,1.27855,1.27835,1.2784,15600000.0
2009-06-10 01:56:00,1.27835,1.27845,1.2778,1.27815,19400000.0
2009-06-10 01:57:00,1.27805,1.2782,1.278,1.2782,15800000.0
2009-06-10 01:58:00,1.27825,1.27825,1.27825,1.27825,2000000.0
2009-06-10 01:59:00,1.27715,1.27715,1.2771,1.2771,23200000.0
2009-06-10 02:00:00,1.27805,1.2784,1.2776,1.278,23200000.0
2009-06-10 02:01:00,1.2781,1.2785,1.278,1.27845,23600000.0
2009-06-10 02:02:00,1.27845,1.27865,1.27835,1.27845,44200000.0
2009-06-10 02:03:00,1.27845,1.27855,1.278,1.27805,30800000.0
2009-06-10 02:04:00,1.2776,1.278,1.27755,1.278,30000000.0
2009-06-10 02:05:00,1.27707,1.27707,1.27707,1.27707,16400000.0
2009-06-10 02:06:00,1.27765,1.2778,1.27765,1.2777,16400000.0
2009-06-10 02:07:00,1.2773,1.2773,1.27665,1.27715,27800000.0
2009-06-10 02:08:00,1.277,1.27775,1.277,1.2775,33000000.0
2009-06-10 02:09:00,1.2774,1.278,1.2774,1.27785,13600000.0
2009-06-10 02:10:00,1.2779,1.278,1.2773,1.27735,55200000.0
2009-06-10 02:11:00,1.2774,1.2776,1.2774,1.2776,11400000.0
2009-06-10 02:12:00,1.27715,1.2775,1.27715,1.2774,40400000.0
2009-06-10 02:13:00,1.27755,1.27755,1.27735,1.2774,18800000.0
2009-06-10 02:14:00,1.2775,1.27755,1.2772,1.27725,16800000.0
2009-06-10 02:15:00,1.27725,1.27765,1.27725,1.27765,31400000.0
2009-06-10 02:16:00,1.2776,1.2778,1.2776,1.27775,25200000.0
2009-06-10 02:17:00,1.2778,1.2781,1.2777,1.2779,17000000.0
2009-06-10 02:18:00,1.2779,1.2779,1.2778,1.27785,8400000.0
2009-06-10 02:19:00,1.27775,1.2778,1.2777,1.2778,7000000.0
2009-06-10 02:20:00,1.2777,1.27785,1.27765,1.27785,12600000.0
2009-06-10 02:21:00,1.27775,1.2781,1.2773,1.2781,41600000.0
2009-06-10 02:22:00,1.27785,1.27815,1.27755,1.2778,35200000.0
2009-06-10 02:23:00,1.2777,1.2777,1.27735,1.2774,27400000.0
2009-06-10 02:24:00,1.2773,1.2774,1.2773,1.2774,7000000.0
2009-06-10 02:25:00,1.27653,1.27657,1.27653,1.27653,19200000.0
2009-06-10 02:26:00,1.2775,1.27775,1.27735,1.2775,19200000.0
2009-06-10 02:27:00,1.2775,1.2776,1.2772,1.2772,8000000.0
2009-06-10 02:28:00,1.2771,1.2775,1.27705,1.27745,28400000.0
2009-06-10 02:29:00,1.27745,1.27745,1.2763,1.2766,34600000.0
2009-06-10 02:30:00,1.2765,1.2772,1.27595,1.2772,52000000.0
2009-06-10 02:31:00,1.2772,1.27735,1.2771,1.2771,3000000.0
2009-06-10 02:32:00,1.27725,1.27745,1.277,1.27715,15800000.0
2009-06-10 02:33:00,1.2772,1.2773,1.2766,1.27685,42400000.0
2009-06-10 02:34:00,1.27695,1.27695,1.27665,1.27675,15800000.0
2009-06-10 02:35:00,1.27675,1.2773,1.27675,1.2771,29000000.0
2009-06-10 02:36:00,1.27705,1.278,1.27695,1.2777,39200000.0
2009-06-10 02:37:00,1.2775,1.27775,1.27715,1.2774,28400000.0
2009-06-10 02:38:00,1.27755,1.2778,1.27675,1.27685,49600000.0
2009-06-10 02:39:00,1.27705,1.2774,1.276,1.27605,58800000.0
2009-06-10 02:40:00,1.2759,1.27695,1.2755,1.27655,66800000.0
2009-06-10 02:41:00,1.27665,1.277,1.2766,1.277,39000000.0
2009-06-10 02:42:00,1.27675,1.2768,1.2766,1.2767,19200000.0
2009-06-10 02:43:00,1.2766,1.2769,1.27645,1.27675,38200000.0
2009-06-10 02:44:00,1.2768,1.2768,1.2762,1.27635,39600000.0
2009-06-10 02:45:00,1.27625,1.27645,1.27545,1.27645,55800000.0
2009-06-10 02:46:00,1.27645,1.277,1.2763,1.2764,79600000.0
2009-06-10 02:47:00,1.2763,1.27665,1.27605,1.27665,57600000.0
2009-06-10 02:48:00,1.2767,1.27675,1.27575,1.276,25000000.0
2009-06-10 02:49:00,1.27605,1.27625,1.2758,1.2759,16800000.0
2009-06-10 02:50:00,1.2759,1.2762,1.27545,1.2758,66200000.0
2009-06-10 02:51:00,1.27575,1.27645,1.27565,1.27585,46800000.0
2009-06-10 02:52:00,1.27605,1.27655,1.27585,1.27635,65800000.0
2009-06-10 02:53:00,1.27635,1.2765,1.27525,1.2755,96800000.0
2009-06-10 02:54:00,1.2755,1.2763,1.27515,1.2763,78200000.0
2009-06-10 02:55:00,1.27655,1.27675,1.2755,1.27615,86000000.0
2009-06-10 02:56:00,1.2762,1.2763,1.27495,1.27495,69600000.0
2009-06-10 02:57:00,1.2751,1.276,1.27505,1.276,44800000.0
2009-06-10 02:58:00,1.2759,1.2761,1.2757,1.2759,29200000.0
2009-06-10 02:59:00,1.2759,1.27665,1.2758,1.2763,20200000.0
2009-06-10 03:00:00,1.27635,1.27735,1.27585,1.27735,58200000.0
2009-06-10 03:01:00,1.27725,1.27745,1.27685,1.2772,47800000.0
2009-06-10 03:02:00,1.2773,1.2773,1.2758,1.27665,71200000.0
2009-06-10 03:03:00,1.2767,1.2772,1.2764,1.27695,64000000.0
2009-06-10 03:04:00,1.2771,1.2775,1.27605,1.27695,94400000.0
2009-06-10 03:05:00,1.277,1.27725,1.2745,1.2755,188800000.0
2009-06-10 03:06:00,1.27595,1.2768,1.27595,1.2765,33600000.0
2009-06-10 03:07:00,1.27635,1.2765,1.2751,1.2751,23200000.0
2009-06-10 03:08:00,1.275,1.27645,1.2744,1.27645,63800000.0
2009-06-10 03:09:00,1.27605,1.27655,1.2757,1.2761,48000000.0
2009-06-10 03:10:00,1.2759,1.27645,1.2754,1.27585,52200000.0
2009-06-10 03:11:00,1.27575,1.2762,1.2754,1.2762,67200000.0
2009-06-10 03:12:00,1.2762,1.27655,1.2762,1.2764,29600000.0
2009-06-10 03:13:00,1.2765,1.27725,1.2765,1.2768,45200000.0
2009-06-10 03:14:00,1.2768,1.2769,1.275,1.2752,70600000.0
2009-06-10 03:15:00,1.2752,1.27615,1.27505,1.2761,42200000.0
2009-06-10 03:16:00,1.276,1.2765,1.27595,1.2763,49200000.0
2009-06-10 03:17:00,1.27635,1.2766,1.27615,1.27655,22600000.0
2009-06-10 03:18:00,1.2765,1.27655,1.2763,1.2764,48200000.0
2009-06-10 03:19:00,1.2763,1.27695,1.2762,1.27675,43400000.0
2009-06-10 03:20:00,1.27685,1.27705,1.2766,1.27705,57000000.0
2009-06-10 03:21:00,1.277,1.2772,1.2766,1.2766,47400000.0
2009-06-10 03:22:00,1.2767,1.27745,1.2767,1.27705,33400000.0
2009-06-10 03:23:00,1.27695,1.27695,1.27645,1.2769,39000000.0
2009-06-10 03:24:00,1.2768,1.2772,1.27645,1.27645,25600000.0
2009-06-10 03:25:00,1.27655,1.2767,1.27625,1.2764,41400000.0
2009-06-10 03:26:00,1.2766,1.2768,1.2764,1.2766,20800000.0
2009-06-10 03:27:00,1.2767,1.277,1.27565,1.27585,50400000.0
2009-06-10 03:28:00,1.27585,1.27625,1.2756,1.27625,21000000.0
2009-06-10 03:29:00,1.27615,1.277,1.27595,1.2767,64800000.0
2009-06-10 03:30:00,1.27625,1.2768,1.276,1.2763,32600000.0
2009-06-10 03:31:00,1.27645,1.27675,1.2757,1.2762,21800000.0
2009-06-10 03:32:00,1.27655,1.27675,1.27635,1.2765,10000000.0
2009-06-10 03:33:00,1.2766,1.2766,1.2757,1.2757,28400000.0
2009-06-10 03:34:00,1.2758,1.27625,1.27565,1.27565,40600000.0
2009-06-10 03:35:00,1.2757,1.27575,1.2747,1.27505,32600000.0
2009-06-10 03:36:00,1.2756,1.27675,1.2756,1.27645,38600000.0
2009-06-10 03:37:00,1.2765,1.27715,1.2765,1.2767,38800000.0
2009-06-10 03:38:00,1.2767,1.27675,1.2765,1.2766,30200000.0
2009-06-10 03:39:00,1.27655,1.27665,1.2764,1.27645,28600000.0
2009-06-10 03:40:00,1.27655,1.27725,1.2764,1.27715,36800000.0
2009-06-10 03:41:00,1.27725,1.2777,1.27695,1.2776,63200000.0
2009-06-10 03:42:00,1.2775,1.27785,1.27725,1.2775,66200000.0
2009-06-10 03:43:00,1.2774,1.27755,1.27685,1.27705,27000000.0
2009-06-10 03:44:00,1.27725,1.2776,1.2772,1.2774,17000000.0
2009-06-10 03:45:00,1.2773,1.27755,1.2773,1.27755,20600000.0
2009-06-10 03:46:00,1.27745,1.27765,1.27745,1.27755,14000000.0
2009-06-10 03:47:00,1.27745,1.2775,1.27745,1.2775,6000000.0
2009-06-10 03:48:00,1.2776,1.27785,1.27715,1.27735,12200000.0
2009-06-10 03:49:00,1.2774,1.27765,1.27705,1.27745,12600000.0
2009-06-10 03:50:00,1.27735,1.27765,1.27715,1.27745,28600000.0
2009-06-10 03:51:00,1.27755,1.27755,1.2769,1.2769,24200000.0
2009-06-10 03:52:00,1.27715,1.27755,1.27705,1.27745,26200000.0
2009-06-10 03:53:00,1.27735,1.2779,1.27695,1.2779,26800000.0
2009-06-10 03:54:00,1.27775,1.27775,1.27735,1.2775,20000000.0
2009-06-10 03:55:00,1.27755,1.27785,1.27755,1.27775,24000000.0
2009-06-10 03:56:00,1.2777,1.27775,1.2773,1.2774,41000000.0
2009-06-10 03:57:00,1.27745,1.27745,1.2768,1.2769,25800000.0
2009-06-10 03:58:00,1.277,1.2775,1.277,1.2775,28200000.0
2009-06-10 03:59:00,1.27765,1.27765,1.27765,1.27765,3000000.0
2009-06-10 04:00:00,1.27765,1.27795,1.27755,1.27795,8000000.0
2009-06-10 04:01:00,1.2778,1.27785,1.2775,1.2778,47400000.0
2009-06-10 04:02:00,1.27775,1.27775,1.27735,1.27745,36200000.0
2009-06-10 04:03:00,1.2774,1.2777,1.2772,1.2774,38200000.0
2009-06-10 04:04:00,1.2775,1.27815,1.27705,1.27795,49800000.0
2009-06-10 04:05:00,1.27805,1.2781,1.27755,1.27755,28800000.0
2009-06-10 04:06:00,1.27765,1.27765,1.2767,1.27715,39600000.0
2009-06-10 04:07:00,1.27725,1.27785,1.27725,1.27755,11800000.0
2009-06-10 04:08:00,1.27755,1.27755,1.27665,1.2775,39200000.0
2009-06-10 04:09:00,1.27755,1.27755,1.2767,1.27715,60800000.0
2009-06-10 04:10:00,1.27715,1.27725,1.27715,1.2772,18000000.0
2009-06-10 04:11:00,1.2771,1.2773,1.27705,1.2772,18800000.0
2009-06-10 04:12:00,1.27715,1.2775,1.27675,1.27695,50200000.0
2009-06-10 04:13:00,1.2772,1.2772,1.27615,1.2772,25800000.0
2009-06-10 04:14:00,1.2774,1.27745,1.27695,1.2771,10600000.0
2009-06-10 04:15:00,1.2768,1.27745,1.27655,1.27715,30600000.0
2009-06-10 04:16:00,1.27715,1.27715,1.27705,1.27705,10800000.0
2009-06-10 04:17:00,1.2771,1.2772,1.2769,1.2769,11200000.0
2009-06-10 04:18:00,1.27685,1.2772,1.27665,1.2772,29800000.0
2009-06-10 04:19:00,1.2772,1.2777,1.2772,1.27765,12800000.0
2009-06-10 04:20:00,1.27775,1.27785,1.27765,1.27765,14400000.0
2009-06-10 04:21:00,1.27775,1.2778,1.2772,1.27735,34000000.0
2009-06-10 04:22:00,1.27735,1.2777,1.27715,1.2777,28800000.0
2009-06-10 04:23:00,1.2777,1.2777,1.2775,1.2777,21400000.0
2009-06-10 04:24:00,1.27755,1.27775,1.27735,1.27745,47000000.0
2009-06-10 04:25:00,1.27765,1.27765,1.27715,1.27715,27800000.0
2009-06-10 04:26:00,1.27725,1.2774,1.27725,1.2774,7000000.0
2009-06-10 04:27:00,1.2772,1.2773,1.27645,1.27655,35400000.0
2009-06-10 04:28:00,1.2765,1.27665,1.2762,1.2765,27400000.0
2009-06-10 04:29:00,1.2764,1.2764,1.27595,1.2762,17400000.0
2009-06-10 04:30:00,1.2762,1.27625,1.2753,1.276,38000000.0
2009-06-10 04:31:00,1.27605,1.2765,1.27605,1.2765,27200000.0
2009-06-10 04:32:00,1.2765,1.2766,1.2758,1.27605,40400000.0
2009-06-10 04:33:00,1.27625,1.27635,1.27555,1.27595,58000000.0
2009-06-10 04:34:00,1.27595,1.27595,1.27535,1.2756,18000000.0
2009-06-10 04:35:00,1.2758,1.27625,1.27565,1.27565,24600000.0
2009-06-10 04:36:00,1.276,1.27615,1.276,1.27615,3000000.0
2009-06-10 04:37:00,1.27605,1.2763,1.27595,1.27615,25200000.0
2009-06-10 04:38:00,1.27615,1.2763,1.27615,1.2763,7600000.0
2009-06-10 04:39:00,1.2763,1.2763,1.27595,1.27615,15400000.0
2009-06-10 04:40:00,1.27625,1.2763,1.2758,1.27595,33000000.0
2009-06-10 04:41:00,1.276,1.2761,1.2759,1.2759,6000000.0
2009-06-10 04:42:00,1.2759,1.2759,1.2755,1.2759,10600000.0
2009-06-10 04:43:00,1.2759,1.276,1.27585,1.2759,13800000.0
2009-06-10 04:44:00,1.27585,1.2759,1.27585,1.27585,16200000.0
2009-06-10 04:45:00,1.27595,1.2761,1.2759,1.27605,15200000.0
2009-06-10 04:46:00,1.27605,1.27605,1.27605,1.27605,3200000.0
2009-06-10 04:47:00,1.27605,1.27635,1.2759,1.2759,19600000.0
2009-06-10 04:48:00,1.2759,1.276,1.2759,1.27595,11800000.0
2009-06-10 04:49:00,1.2759,1.2759,1.2759,1.2759,2200000.0
2009-06-10 04:50:00,1.2759,1.2759,1.27585,1.27585,3400000.0
2009-06-10 04:51:00,1.2759,1.27605,1.27555,1.27605,19800000.0
2009-06-10 04:52:00,1.2761,1.27705,1.2761,1.2762,60800000.0
2009-06-10 04:53:00,1.27625,1.27625,1.2762,1.2762,3400000.0
2009-06-10 04:54:00,1.2763,1.27655,1.27625,1.27655,18600000.0
2009-06-10 04:55:00,1.27645,1.27655,1.2762,1.27625,37200000.0
2009-06-10 04:56:00,1.27635,1.2764,1.27605,1.27605,19200000.0
2009-06-10 04:57:00,1.276,1.27605,1.27595,1.27605,4400000.0
2009-06-10 04:58:00,1.2765,1.2766,1.2765,1.2765,9200000.0
2009-06-10 04:59:00,1.2763,1.27675,1.2762,1.27675,26600000.0
2009-06-10 05:00:00,1.2769,1.2771,1.2767,1.2768,28000000.0
2009-06-10 05:01:00,1.27685,1.27685,1.2763,1.2764,18600000.0
2009-06-10 05:02:00,1.2763,1.2765,1.2763,1.2765,5200000.0
2009-06-10 05:03:00,1.2763,1.27655,1.2763,1.2763,12400000.0
2009-06-10 05:04:00,1.27635,1.27655,1.27625,1.27655,4800000.0
2009-06-10 05:05:00,1.2765,1.2767,1.2763,1.2763,15800000.0
2009-06-10 05:06:00,1.2765,1.2765,1.2765,1.2765,1200000.0
2009-06-10 05:07:00,1.2764,1.2764,1.2764,1.2764,1200000.0
2009-06-10 05:08:00,1.2763,1.2763,1.2761,1.2761,5800000.0
2009-06-10 05:09:00,1.27625,1.27645,1.27625,1.27645,9600000.0
2009-06-10 05:10:00,1.2769,1.2769,1.2761,1.2767,10000000.0
2009-06-10 05:11:00,1.2767,1.27705,1.276,1.27615,47200000.0
2009-06-10 05:12:00,1.2764,1.2764,1.27625,1.27625,2400000.0
2009-06-10 05:13:00,1.276,1.27625,1.276,1.2762,6800000.0
2009-06-10 05:14:00,1.27625,1.27625,1.2759,1.27595,7200000.0
2009-06-10 05:15:00,1.2759,1.27615,1.2759,1.27615,8200000.0
2009-06-10 05:16:00,1.27615,1.27625,1.276,1.276,7000000.0
2009-06-10 05:17:00,1.2761,1.2761,1.2761,1.2761,1200000.0
2009-06-10 05:18:00,1.2767,1.27675,1.27575,1.27655,32400000.0
2009-06-10 05:19:00,1.2767,1.2768,1.2764,1.2765,16400000.0
2009-06-10 05:20:00,1.2766,1.2766,1.27615,1.27635,10600000.0
2009-06-10 05:21:00,1.2765,1.2769,1.2759,1.2762,61400000.0
2009-06-10 05:22:00,1.27625,1.27685,1.27605,1.27665,26000000.0
2009-06-10 05:23:00,1.27675,1.27685,1.27655,1.2768,20000000.0
2009-06-10 05:24:00,1.27685,1.2774,1.27655,1.2774,23600000.0
2009-06-10 05:25:00,1.2775,1.2776,1.2768,1.2769,34600000.0
2009-06-10 05:26:00,1.27685,1.2774,1.2768,1.27725,29800000.0
2009-06-10 05:27:00,1.2773,1.27765,1.27715,1.27765,19000000.0
2009-06-10 05:28:00,1.27755,1.27755,1.2774,1.2775,10400000.0
2009-06-10 05:29:00,1.27745,1.27745,1.27735,1.27735,4600000.0
2009-06-10 05:30:00,1.27695,1.2773,1.27675,1.2773,18800000.0
2009-06-10 05:31:00,1.2772,1.27745,1.27715,1.27745,21600000.0
2009-06-10 05:32:00,1.27745,1.27745,1.2773,1.27735,6600000.0
2009-06-10 05:33:00,1.27745,1.27745,1.2772,1.2772,19200000.0
2009-06-10 05:34:00,1.27725,1.27735,1.27715,1.2772,37600000.0
2009-06-10 05:35:00,1.27725,1.2773,1.27725,1.27725,10000000.0
2009-06-10 05:36:00,1.27725,1.2773,1.27705,1.2772,38200000.0
2009-06-10 05:37:00,1.2772,1.2774,1.277,1.2771,10600000.0
2009-06-10 05:38:00,1.2771,1.27715,1.2769,1.2771,21000000.0
2009-06-10 05:39:00,1.27715,1.2774,1.27715,1.2774,9400000.0
2009-06-10 05:40:00,1.27735,1.2775,1.2773,1.2775,21000000.0
2009-06-10 05:41:00,1.2775,1.2776,1.2775,1.2776,4600000.0
2009-06-10 05:42:00,1.27775,1.27775,1.27745,1.27745,19800000.0
2009-06-10 05:43:00,1.27765,1.27785,1.27765,1.2778,16800000.0
2009-06-10 05:44:00,1.2778,1.27795,1.2778,1.2778,21000000.0
2009-06-10 05:45:00,1.27795,1.27805,1.2778,1.2778,23000000.0
2009-06-10 05:46:00,1.27785,1.2779,1.27775,1.27775,10000000.0
2009-06-10 05:47:00,1.27765,1.27775,1.27745,1.2775,13000000.0
2009-06-10 05:48:00,1.2775,1.2778,1.27745,1.2777,19400000.0
2009-06-10 05:49:00,1.2778,1.278,1.2778,1.2779,7200000.0
2009-06-10 05:50:00,1.278,1.278,1.2779,1.2779,3000000.0
2009-06-10 05:51:00,1.2778,1.2779,1.27725,1.27735,95800000.0
2009-06-10 05:52:00,1.2775,1.2776,1.2775,1.2776,8000000.0
2009-06-10 05:53:00,1.2775,1.27765,1.2773,1.27745,25400000.0
2009-06-10 05:54:00,1.27745,1.27755,1.27735,1.2775,9400000.0
2009-06-10 05:55:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-06-10 05:56:00,1.2774,1.2777,1.2774,1.27755,39200000.0
2009-06-10 05:57:00,1.2775,1.2775,1.27695,1.27725,19800000.0
2009-06-10 05:58:00,1.2775,1.27815,1.2775,1.2781,31000000.0
2009-06-10 05:59:00,1.27815,1.2782,1.2779,1.278,17800000.0
2009-06-10 06:00:00,1.2781,1.2781,1.2774,1.27755,20000000.0
2009-06-10 06:01:00,1.27765,1.27765,1.27725,1.27735,27800000.0
2009-06-10 06:02:00,1.2775,1.27755,1.2774,1.2775,12000000.0
2009-06-10 06:03:00,1.27755,1.2776,1.27755,1.27755,13200000.0
2009-06-10 06:04:00,1.2775,1.2775,1.2773,1.2774,15400000.0
2009-06-10 06:05:00,1.27735,1.27745,1.27725,1.2774,9000000.0
2009-06-10 06:06:00,1.2774,1.27765,1.2773,1.27765,7600000.0
2009-06-10 06:07:00,1.27765,1.2777,1.27765,1.2777,8200000.0
2009-06-10 06:08:00,1.27765,1.2778,1.27765,1.27765,9600000.0
2009-06-10 06:09:00,1.27765,1.2778,1.27695,1.27695,42200000.0
2009-06-10 06:10:00,1.277,1.27745,1.27695,1.27715,43400000.0
2009-06-10 06:11:00,1.2773,1.27755,1.2773,1.27755,12000000.0
2009-06-10 06:12:00,1.2777,1.2777,1.2774,1.2776,21600000.0
2009-06-10 06:13:00,1.2775,1.2775,1.2767,1.277,46400000.0
2009-06-10 06:14:00,1.27705,1.2776,1.277,1.2776,25600000.0
2009-06-10 06:15:00,1.2777,1.2778,1.2771,1.2771,27600000.0
2009-06-10 06:16:00,1.2772,1.2777,1.2772,1.27765,13400000.0
2009-06-10 06:17:00,1.27755,1.2779,1.27755,1.2779,9800000.0
2009-06-10 06:18:00,1.27795,1.27795,1.2778,1.2778,7600000.0
2009-06-10 06:19:00,1.2777,1.27905,1.2777,1.2786,61800000.0
2009-06-10 06:20:00,1.2787,1.2787,1.2783,1.27835,54600000.0
2009-06-10 06:21:00,1.27845,1.27865,1.27755,1.27835,83400000.0
2009-06-10 06:22:00,1.2783,1.2783,1.27805,1.27805,7200000.0
2009-06-10 06:23:00,1.27795,1.2781,1.2776,1.2781,15600000.0
2009-06-10 06:24:00,1.27825,1.27865,1.27795,1.2785,35400000.0
2009-06-10 06:25:00,1.2786,1.2787,1.27825,1.27825,34200000.0
2009-06-10 06:26:00,1.27835,1.27845,1.27775,1.27845,16800000.0
2009-06-10 06:27:00,1.27855,1.2786,1.27825,1.2786,27600000.0
2009-06-10 06:28:00,1.2786,1.27865,1.27795,1.2781,14000000.0
2009-06-10 06:29:00,1.2781,1.2781,1.2776,1.2776,9400000.0
2009-06-10 06:30:00,1.2776,1.27805,1.2776,1.27805,28400000.0
2009-06-10 06:31:00,1.27805,1.27825,1.27805,1.2782,9600000.0
2009-06-10 06:32:00,1.2781,1.2781,1.2776,1.27765,14600000.0
2009-06-10 06:33:00,1.27765,1.27775,1.27735,1.2774,31800000.0
2009-06-10 06:34:00,1.2774,1.2774,1.27655,1.2769,24800000.0
2009-06-10 06:35:00,1.27695,1.277,1.27695,1.277,6400000.0
2009-06-10 06:36:00,1.27695,1.27715,1.27675,1.27715,70800000.0
2009-06-10 06:37:00,1.277,1.2772,1.277,1.2772,5000000.0
2009-06-10 06:38:00,1.2772,1.27735,1.2772,1.27725,13000000.0
2009-06-10 06:39:00,1.27725,1.27725,1.2771,1.2772,9000000.0
2009-06-10 06:40:00,1.27725,1.27735,1.27725,1.27735,7000000.0
2009-06-10 06:41:00,1.27725,1.27735,1.2772,1.27735,13000000.0
2009-06-10 06:42:00,1.27755,1.27755,1.27735,1.2775,6000000.0
2009-06-10 06:43:00,1.27745,1.27745,1.2766,1.27705,32200000.0
2009-06-10 06:44:00,1.2771,1.27765,1.2764,1.2767,86200000.0
2009-06-10 06:45:00,1.27685,1.27725,1.27675,1.27695,106400000.0
2009-06-10 06:46:00,1.27705,1.2773,1.277,1.27705,37000000.0
2009-06-10 06:47:00,1.27725,1.27725,1.27445,1.2768,88400000.0
2009-06-10 06:48:00,1.27685,1.27685,1.27525,1.2761,93600000.0
2009-06-10 06:49:00,1.2761,1.2761,1.2752,1.27575,59400000.0
2009-06-10 06:50:00,1.27585,1.2763,1.2752,1.2752,53800000.0
2009-06-10 06:51:00,1.27525,1.27585,1.27525,1.2757,64000000.0
2009-06-10 06:52:00,1.27565,1.27565,1.27495,1.2755,86200000.0
2009-06-10 06:53:00,1.2755,1.27575,1.2752,1.2755,109800000.0
2009-06-10 06:54:00,1.27565,1.2764,1.27555,1.27605,46800000.0
2009-06-10 06:55:00,1.27615,1.2767,1.27595,1.27595,25000000.0
2009-06-10 06:56:00,1.27585,1.27635,1.2751,1.27625,44400000.0
2009-06-10 06:57:00,1.2758,1.27605,1.27545,1.27595,15400000.0
2009-06-10 06:58:00,1.2761,1.27695,1.27585,1.2761,58800000.0
2009-06-10 06:59:00,1.276,1.2762,1.2756,1.2761,41600000.0
2009-06-10 07:00:00,1.2761,1.27645,1.2761,1.2763,32000000.0
2009-06-10 07:01:00,1.2764,1.27675,1.27605,1.27675,41000000.0
2009-06-10 07:02:00,1.27675,1.2771,1.27665,1.27695,32200000.0
2009-06-10 07:03:00,1.2769,1.27725,1.27675,1.27675,22600000.0
2009-06-10 07:04:00,1.27675,1.2771,1.2767,1.2769,26600000.0
2009-06-10 07:05:00,1.2769,1.2775,1.2767,1.2775,85000000.0
2009-06-10 07:06:00,1.2774,1.2777,1.27695,1.2774,67200000.0
2009-06-10 07:07:00,1.2772,1.27765,1.27715,1.27765,6200000.0
2009-06-10 07:08:00,1.27755,1.27755,1.2775,1.2775,3000000.0
2009-06-10 07:09:00,1.2776,1.278,1.27665,1.2768,46200000.0
2009-06-10 07:10:00,1.2772,1.27725,1.27675,1.27705,20200000.0
2009-06-10 07:11:00,1.27715,1.2777,1.27715,1.27765,12600000.0
2009-06-10 07:12:00,1.27775,1.27775,1.27645,1.27645,68200000.0
2009-06-10 07:13:00,1.2766,1.277,1.2761,1.2762,53200000.0
2009-06-10 07:14:00,1.27625,1.27655,1.27585,1.27585,26400000.0
2009-06-10 07:15:00,1.2758,1.27615,1.2752,1.27575,62400000.0
2009-06-10 07:16:00,1.2758,1.27605,1.2755,1.27555,59200000.0
2009-06-10 07:17:00,1.27565,1.27595,1.27565,1.27585,26000000.0
2009-06-10 07:18:00,1.2758,1.2765,1.27535,1.2763,53600000.0
2009-06-10 07:19:00,1.2763,1.2765,1.2759,1.2764,74600000.0
2009-06-10 07:20:00,1.2765,1.27665,1.27645,1.27655,9600000.0
2009-06-10 07:21:00,1.27655,1.2767,1.27625,1.2767,22800000.0
2009-06-10 07:22:00,1.27675,1.27745,1.2767,1.2773,77600000.0
2009-06-10 07:23:00,1.27735,1.27735,1.27595,1.27655,40200000.0
2009-06-10 07:24:00,1.2765,1.2765,1.27595,1.2765,31200000.0
2009-06-10 07:25:00,1.2765,1.2766,1.276,1.2764,12400000.0
2009-06-10 07:26:00,1.2764,1.2764,1.2759,1.2759,27600000.0
2009-06-10 07:27:00,1.276,1.27695,1.27585,1.2767,26200000.0
2009-06-10 07:28:00,1.27665,1.27665,1.27605,1.2765,58000000.0
2009-06-10 07:29:00,1.27655,1.27695,1.27645,1.27685,37600000.0
2009-06-10 07:30:00,1.27675,1.27675,1.2758,1.27645,72600000.0
2009-06-10 07:31:00,1.27645,1.27715,1.2762,1.2769,71400000.0
2009-06-10 07:32:00,1.27705,1.2772,1.2766,1.2769,22400000.0
2009-06-10 07:33:00,1.27705,1.27705,1.2764,1.27645,29200000.0
2009-06-10 07:34:00,1.27655,1.27685,1.2764,1.2768,37400000.0
2009-06-10 07:35:00,1.2766,1.2766,1.2763,1.2766,22800000.0
2009-06-10 07:36:00,1.27665,1.27705,1.2759,1.27605,22000000.0
2009-06-10 07:37:00,1.2761,1.2761,1.27535,1.27545,30000000.0
2009-06-10 07:38:00,1.27545,1.2763,1.27535,1.27595,46400000.0
2009-06-10 07:39:00,1.276,1.2764,1.276,1.27615,27600000.0
2009-06-10 07:40:00,1.27605,1.27625,1.27585,1.2762,32800000.0
2009-06-10 07:41:00,1.27625,1.27695,1.27625,1.27665,50200000.0
2009-06-10 07:42:00,1.27665,1.2768,1.27625,1.27645,35800000.0
2009-06-10 07:43:00,1.2764,1.2768,1.2763,1.2768,7400000.0
2009-06-10 07:44:00,1.2768,1.2768,1.2768,1.2768,9600000.0
2009-06-10 07:45:00,1.2768,1.2768,1.2768,1.2768,12800000.0
2009-06-10 07:46:00,1.2768,1.2769,1.2768,1.2769,26000000.0
2009-06-10 07:47:00,1.27705,1.27765,1.2765,1.27725,65200000.0
2009-06-10 07:48:00,1.27725,1.2777,1.27705,1.2773,62800000.0
2009-06-10 07:49:00,1.2773,1.2775,1.27675,1.2768,87600000.0
2009-06-10 07:50:00,1.276,1.2766,1.2756,1.27575,42200000.0
2009-06-10 07:51:00,1.27585,1.2762,1.2738,1.2753,92400000.0
2009-06-10 07:52:00,1.2755,1.2755,1.2746,1.27515,66800000.0
2009-06-10 07:53:00,1.27515,1.276,1.27515,1.276,68000000.0
2009-06-10 07:54:00,1.2759,1.27635,1.27535,1.27575,52000000.0
2009-06-10 07:55:00,1.27585,1.27675,1.2756,1.2765,46000000.0
2009-06-10 07:56:00,1.2764,1.27725,1.2763,1.27665,76600000.0
2009-06-10 07:57:00,1.2767,1.2769,1.27595,1.27645,106800000.0
2009-06-10 07:58:00,1.2765,1.2765,1.2755,1.2762,106000000.0
2009-06-10 07:59:00,1.27635,1.2764,1.27515,1.2758,132600000.0
2009-06-10 08:00:00,1.2757,1.27615,1.2753,1.27615,107000000.0
2009-06-10 08:01:00,1.27615,1.2765,1.2757,1.27595,66600000.0
2009-06-10 08:02:00,1.2761,1.27645,1.2759,1.2761,95200000.0
2009-06-10 08:03:00,1.27615,1.27615,1.27505,1.2759,120200000.0
2009-06-10 08:04:00,1.2758,1.2762,1.2754,1.27555,94800000.0
2009-06-10 08:05:00,1.2756,1.27605,1.2751,1.27545,93600000.0
2009-06-10 08:06:00,1.27565,1.2759,1.27515,1.2752,122800000.0
2009-06-10 08:07:00,1.2753,1.2765,1.2752,1.27635,84800000.0
2009-06-10 08:08:00,1.27635,1.2765,1.2757,1.27605,87400000.0
2009-06-10 08:09:00,1.27615,1.2764,1.27555,1.27635,80200000.0
2009-06-10 08:10:00,1.2762,1.2775,1.2761,1.2766,107200000.0
2009-06-10 08:11:00,1.27655,1.27735,1.27615,1.27615,81000000.0
2009-06-10 08:12:00,1.27615,1.27685,1.27615,1.2765,70200000.0
2009-06-10 08:13:00,1.2765,1.27655,1.276,1.276,69400000.0
2009-06-10 08:14:00,1.27615,1.27655,1.27585,1.2764,121600000.0
2009-06-10 08:15:00,1.27635,1.27715,1.2756,1.27695,95200000.0
2009-06-10 08:16:00,1.2769,1.2769,1.276,1.27625,104000000.0
2009-06-10 08:17:00,1.27655,1.277,1.27575,1.27625,108200000.0
2009-06-10 08:18:00,1.27625,1.2765,1.2755,1.2756,63800000.0
2009-06-10 08:19:00,1.2756,1.27625,1.2756,1.27595,92800000.0
2009-06-10 08:20:00,1.27585,1.2766,1.27535,1.27595,67400000.0
2009-06-10 08:21:00,1.276,1.2762,1.27555,1.2761,39400000.0
2009-06-10 08:22:00,1.27615,1.2764,1.2759,1.2761,66800000.0
2009-06-10 08:23:00,1.2761,1.27735,1.2761,1.27735,106400000.0
2009-06-10 08:24:00,1.2773,1.2774,1.27705,1.2773,48000000.0
2009-06-10 08:25:00,1.2773,1.2775,1.27685,1.277,52200000.0
2009-06-10 08:26:00,1.277,1.2776,1.277,1.2776,95800000.0
2009-06-10 08:27:00,1.27705,1.27755,1.27685,1.27715,77600000.0
2009-06-10 08:28:00,1.27695,1.2779,1.27695,1.2771,80200000.0
2009-06-10 08:29:00,1.2771,1.27775,1.2765,1.27685,76400000.0
2009-06-10 08:30:00,1.2769,1.27775,1.27685,1.2772,76800000.0
2009-06-10 08:31:00,1.27715,1.27785,1.277,1.27765,47000000.0
2009-06-10 08:32:00,1.2779,1.2784,1.27715,1.2778,101600000.0
2009-06-10 08:33:00,1.2778,1.278,1.27745,1.27755,76400000.0
2009-06-10 08:34:00,1.2775,1.27775,1.27715,1.2776,102400000.0
2009-06-10 08:35:00,1.27755,1.2778,1.2775,1.2778,103600000.0
2009-06-10 08:36:00,1.2779,1.2785,1.2779,1.27815,56200000.0
2009-06-10 08:37:00,1.27835,1.2785,1.27815,1.27835,60400000.0
2009-06-10 08:38:00,1.27845,1.2787,1.27815,1.27845,92200000.0
2009-06-10 08:39:00,1.27855,1.27855,1.278,1.278,98800000.0
2009-06-10 08:40:00,1.2782,1.2784,1.27805,1.27815,69800000.0
2009-06-10 08:41:00,1.2782,1.27855,1.27785,1.27825,99800000.0
2009-06-10 08:42:00,1.27835,1.27855,1.27825,1.27845,58600000.0
2009-06-10 08:43:00,1.2784,1.2785,1.27795,1.27795,55400000.0
2009-06-10 08:44:00,1.2779,1.27855,1.2777,1.27815,96800000.0
2009-06-10 08:45:00,1.27805,1.2783,1.27785,1.2781,62000000.0
2009-06-10 08:46:00,1.27785,1.278,1.27755,1.2778,29000000.0
2009-06-10 08:47:00,1.27785,1.27805,1.27785,1.27805,38000000.0
2009-06-10 08:48:00,1.27815,1.2785,1.2777,1.2779,72000000.0
2009-06-10 08:49:00,1.27795,1.27815,1.2777,1.2778,57400000.0
2009-06-10 08:50:00,1.27775,1.2788,1.27775,1.2784,49600000.0
2009-06-10 08:51:00,1.2782,1.27895,1.27805,1.27805,104800000.0
2009-06-10 08:52:00,1.27815,1.2792,1.2778,1.27815,69000000.0
2009-06-10 08:53:00,1.2781,1.2781,1.27705,1.27705,56600000.0
2009-06-10 08:54:00,1.27705,1.2781,1.2768,1.27755,159800000.0
2009-06-10 08:55:00,1.27755,1.27835,1.2772,1.27825,59400000.0
2009-06-10 08:56:00,1.27835,1.27835,1.2773,1.2773,49400000.0
2009-06-10 08:57:00,1.2772,1.27815,1.277,1.27765,111600000.0
2009-06-10 08:58:00,1.27765,1.2784,1.27675,1.2784,166200000.0
2009-06-10 08:59:00,1.2783,1.27845,1.277,1.27725,59200000.0
2009-06-10 09:00:00,1.2772,1.27815,1.2772,1.27765,78400000.0
2009-06-10 09:01:00,1.2776,1.2776,1.2773,1.2773,35000000.0
2009-06-10 09:02:00,1.2773,1.2773,1.27675,1.2768,100800000.0
2009-06-10 09:03:00,1.2769,1.278,1.2768,1.2777,116600000.0
2009-06-10 09:04:00,1.27785,1.2781,1.27675,1.27695,78600000.0
2009-06-10 09:05:00,1.27695,1.27735,1.2765,1.27735,56400000.0
2009-06-10 09:06:00,1.27725,1.27835,1.2765,1.27795,87000000.0
2009-06-10 09:07:00,1.278,1.27875,1.2771,1.2773,112200000.0
2009-06-10 09:08:00,1.27725,1.27765,1.2771,1.2772,42800000.0
2009-06-10 09:09:00,1.2772,1.27805,1.2768,1.2779,57200000.0
2009-06-10 09:10:00,1.27795,1.27825,1.2777,1.278,55800000.0
2009-06-10 09:11:00,1.27815,1.27825,1.27745,1.27815,61600000.0
2009-06-10 09:12:00,1.2779,1.2782,1.2774,1.27755,107400000.0
2009-06-10 09:13:00,1.2774,1.2782,1.2774,1.27765,74200000.0
2009-06-10 09:14:00,1.27765,1.27775,1.2774,1.27765,85200000.0
2009-06-10 09:15:00,1.2777,1.27785,1.2775,1.27755,77200000.0
2009-06-10 09:16:00,1.2776,1.2781,1.27745,1.2777,39200000.0
2009-06-10 09:17:00,1.27775,1.27825,1.27745,1.27825,66600000.0
2009-06-10 09:18:00,1.27825,1.2786,1.278,1.27855,52000000.0
2009-06-10 09:19:00,1.2785,1.2785,1.2774,1.2777,95600000.0
2009-06-10 09:20:00,1.2777,1.27825,1.2776,1.27795,86000000.0
2009-06-10 09:21:00,1.27795,1.2781,1.27755,1.27755,52400000.0
2009-06-10 09:22:00,1.27745,1.27855,1.27745,1.2785,49200000.0
2009-06-10 09:23:00,1.27815,1.27845,1.27745,1.278,71600000.0
2009-06-10 09:24:00,1.2781,1.2781,1.2772,1.27755,43400000.0
2009-06-10 09:25:00,1.2776,1.278,1.2775,1.27785,54200000.0
2009-06-10 09:26:00,1.2775,1.27785,1.2774,1.27785,36000000.0
2009-06-10 09:27:00,1.27795,1.2783,1.2776,1.2776,54600000.0
2009-06-10 09:28:00,1.2777,1.2777,1.2774,1.2777,27000000.0
2009-06-10 09:29:00,1.27755,1.27795,1.2775,1.2778,58600000.0
2009-06-10 09:30:00,1.27775,1.2781,1.27745,1.2781,54600000.0
2009-06-10 09:31:00,1.27805,1.27815,1.27755,1.27795,85600000.0
2009-06-10 09:32:00,1.278,1.27825,1.2778,1.27805,53200000.0
2009-06-10 09:33:00,1.2781,1.2782,1.27775,1.2779,37600000.0
2009-06-10 09:34:00,1.278,1.27805,1.2776,1.2776,29600000.0
2009-06-10 09:35:00,1.2778,1.2779,1.2775,1.2778,41000000.0
2009-06-10 09:36:00,1.2777,1.2779,1.27735,1.27735,53800000.0
2009-06-10 09:37:00,1.2775,1.2781,1.2775,1.27805,38200000.0
2009-06-10 09:38:00,1.27815,1.27845,1.278,1.2783,64600000.0
2009-06-10 09:39:00,1.27835,1.27865,1.2782,1.27845,37800000.0
2009-06-10 09:40:00,1.27835,1.27855,1.27815,1.2784,46800000.0
2009-06-10 09:41:00,1.27825,1.27845,1.27785,1.27835,74000000.0
2009-06-10 09:42:00,1.27845,1.27875,1.27805,1.2781,51400000.0
2009-06-10 09:43:00,1.2779,1.27805,1.2779,1.2779,15000000.0
2009-06-10 09:44:00,1.27775,1.2787,1.27765,1.27865,84000000.0
2009-06-10 09:45:00,1.2786,1.27935,1.2785,1.27875,88600000.0
2009-06-10 09:46:00,1.27875,1.27915,1.27805,1.27875,142200000.0
2009-06-10 09:47:00,1.2788,1.27915,1.2782,1.27855,126000000.0
2009-06-10 09:48:00,1.27835,1.27875,1.27805,1.27805,69800000.0
2009-06-10 09:49:00,1.2782,1.27865,1.2778,1.278,143600000.0
2009-06-10 09:50:00,1.2779,1.27845,1.27765,1.27785,122000000.0
2009-06-10 09:51:00,1.27785,1.2781,1.2773,1.27765,147200000.0
2009-06-10 09:52:00,1.27745,1.2779,1.27715,1.2775,125200000.0
2009-06-10 09:53:00,1.27745,1.27805,1.27725,1.27805,66200000.0
2009-06-10 09:54:00,1.27795,1.27815,1.27755,1.2778,98000000.0
2009-06-10 09:55:00,1.2778,1.27815,1.27755,1.2778,81800000.0
2009-06-10 09:56:00,1.2778,1.2781,1.2776,1.2777,39400000.0
2009-06-10 09:57:00,1.2775,1.278,1.2773,1.27765,97000000.0
2009-06-10 09:58:00,1.27755,1.27755,1.2767,1.2771,68600000.0
2009-06-10 09:59:00,1.2771,1.27715,1.27635,1.277,78600000.0
2009-06-10 10:00:00,1.2769,1.2782,1.2769,1.2777,105600000.0
2009-06-10 10:01:00,1.27765,1.27785,1.27745,1.2777,86800000.0
2009-06-10 10:02:00,1.2777,1.2783,1.27765,1.2777,119800000.0
2009-06-10 10:03:00,1.2777,1.2784,1.27765,1.2778,120400000.0
2009-06-10 10:04:00,1.2778,1.2781,1.2776,1.27795,142000000.0
2009-06-10 10:05:00,1.27795,1.279,1.2774,1.2785,176000000.0
2009-06-10 10:06:00,1.2786,1.27905,1.27815,1.2784,44000000.0
2009-06-10 10:07:00,1.27845,1.2788,1.2777,1.2782,86200000.0
2009-06-10 10:08:00,1.278,1.27905,1.278,1.27895,54600000.0
2009-06-10 10:09:00,1.27885,1.27915,1.27795,1.2781,86200000.0
2009-06-10 10:10:00,1.27835,1.27895,1.27765,1.27805,80000000.0
2009-06-10 10:11:00,1.27805,1.2782,1.27755,1.27755,93200000.0
2009-06-10 10:12:00,1.2775,1.2776,1.2772,1.2773,69800000.0
2009-06-10 10:13:00,1.2773,1.2779,1.2773,1.2776,83200000.0
2009-06-10 10:14:00,1.27755,1.27775,1.2774,1.2777,62400000.0
2009-06-10 10:15:00,1.27775,1.27775,1.27755,1.2776,8000000.0
2009-06-10 10:16:00,1.2776,1.27775,1.27755,1.27765,40600000.0
2009-06-10 10:17:00,1.27765,1.27765,1.27735,1.2774,77400000.0
2009-06-10 10:18:00,1.2774,1.27785,1.27735,1.2776,103800000.0
2009-06-10 10:19:00,1.27755,1.27785,1.277,1.27785,93600000.0
2009-06-10 10:20:00,1.2778,1.2779,1.27725,1.2778,76800000.0
2009-06-10 10:21:00,1.27775,1.27795,1.2773,1.2779,60200000.0
2009-06-10 10:22:00,1.278,1.27805,1.27735,1.27775,73400000.0
2009-06-10 10:23:00,1.2777,1.27805,1.2775,1.27795,90600000.0
2009-06-10 10:24:00,1.278,1.27805,1.27765,1.27765,56400000.0
2009-06-10 10:25:00,1.2777,1.2781,1.27745,1.27765,91400000.0
2009-06-10 10:26:00,1.27765,1.2778,1.27735,1.2776,55200000.0
2009-06-10 10:27:00,1.2776,1.27815,1.27695,1.2774,83000000.0
2009-06-10 10:28:00,1.27745,1.27765,1.27705,1.27725,78800000.0
2009-06-10 10:29:00,1.2773,1.27745,1.27715,1.2772,61000000.0
2009-06-10 10:30:00,1.2773,1.2777,1.2773,1.27735,68600000.0
2009-06-10 10:31:00,1.2775,1.2775,1.27695,1.277,58600000.0
2009-06-10 10:32:00,1.27715,1.2778,1.27675,1.27775,79600000.0
2009-06-10 10:33:00,1.27765,1.27795,1.2773,1.2773,89000000.0
2009-06-10 10:34:00,1.27735,1.2779,1.2768,1.2776,113800000.0
2009-06-10 10:35:00,1.27745,1.27775,1.27725,1.27765,85800000.0
2009-06-10 10:36:00,1.27765,1.27765,1.2771,1.2774,90800000.0
2009-06-10 10:37:00,1.27745,1.27795,1.2774,1.27775,82000000.0
2009-06-10 10:38:00,1.27785,1.27795,1.2774,1.27795,74800000.0
2009-06-10 10:39:00,1.278,1.27805,1.2777,1.2779,69000000.0
2009-06-10 10:40:00,1.278,1.27815,1.2774,1.27765,73000000.0
2009-06-10 10:41:00,1.27765,1.27815,1.27755,1.278,45400000.0
2009-06-10 10:42:00,1.278,1.27805,1.2771,1.2779,124200000.0
2009-06-10 10:43:00,1.2777,1.2778,1.27605,1.27625,118600000.0
2009-06-10 10:44:00,1.27605,1.2766,1.27605,1.2763,82000000.0
2009-06-10 10:45:00,1.2763,1.2768,1.2761,1.2762,129000000.0
2009-06-10 10:46:00,1.2762,1.27725,1.27615,1.27695,110600000.0
2009-06-10 10:47:00,1.27725,1.27725,1.27615,1.27655,55400000.0
2009-06-10 10:48:00,1.27665,1.27725,1.27635,1.2769,73800000.0
2009-06-10 10:49:00,1.2768,1.27745,1.2765,1.27715,66600000.0
2009-06-10 10:50:00,1.2774,1.2776,1.2768,1.2771,81600000.0
2009-06-10 10:51:00,1.27715,1.27775,1.27685,1.27685,96400000.0
2009-06-10 10:52:00,1.27695,1.2781,1.2761,1.27695,118000000.0
2009-06-10 10:53:00,1.27705,1.27825,1.27705,1.27785,94200000.0
2009-06-10 10:54:00,1.27795,1.2781,1.2777,1.2781,72000000.0
2009-06-10 10:55:00,1.27805,1.2785,1.27785,1.2781,97400000.0
2009-06-10 10:56:00,1.27805,1.2785,1.27765,1.27815,97400000.0
2009-06-10 10:57:00,1.27805,1.27805,1.27765,1.27775,34000000.0
2009-06-10 10:58:00,1.27785,1.27845,1.27785,1.2782,27600000.0
2009-06-10 10:59:00,1.27835,1.27885,1.27725,1.278,130000000.0
2009-06-10 11:00:00,1.27805,1.27805,1.2777,1.278,39600000.0
2009-06-10 11:01:00,1.27795,1.27795,1.27725,1.27765,99000000.0
2009-06-10 11:02:00,1.27755,1.2776,1.27735,1.27755,43400000.0
2009-06-10 11:03:00,1.27745,1.27785,1.27745,1.27785,2200000.0
2009-06-10 11:04:00,1.2778,1.2778,1.2767,1.27705,95400000.0
2009-06-10 11:05:00,1.27705,1.27765,1.2764,1.2764,96000000.0
2009-06-10 11:06:00,1.2765,1.2774,1.27645,1.2772,99400000.0
2009-06-10 11:07:00,1.2769,1.27745,1.2763,1.2774,95000000.0
2009-06-10 11:08:00,1.2774,1.2782,1.2771,1.2778,128200000.0
2009-06-10 11:09:00,1.27785,1.2784,1.27725,1.27825,75000000.0
2009-06-10 11:10:00,1.2783,1.2787,1.2779,1.2784,39400000.0
2009-06-10 11:11:00,1.27855,1.27905,1.27835,1.27905,43200000.0
2009-06-10 11:12:00,1.2788,1.27915,1.27795,1.27915,85000000.0
2009-06-10 11:13:00,1.27925,1.27925,1.2784,1.27905,80000000.0
2009-06-10 11:14:00,1.27895,1.27905,1.27805,1.27835,57800000.0
2009-06-10 11:15:00,1.27845,1.2786,1.27785,1.27805,73200000.0
2009-06-10 11:16:00,1.27805,1.2782,1.27765,1.27805,75000000.0
2009-06-10 11:17:00,1.2777,1.27785,1.27715,1.27745,61000000.0
2009-06-10 11:18:00,1.27745,1.27805,1.2773,1.27745,72800000.0
2009-06-10 11:19:00,1.27755,1.2778,1.2771,1.27765,60600000.0
2009-06-10 11:20:00,1.27735,1.27765,1.27695,1.2773,90600000.0
2009-06-10 11:21:00,1.2772,1.27755,1.277,1.27715,77200000.0
2009-06-10 11:22:00,1.27715,1.2776,1.2771,1.27715,35000000.0
2009-06-10 11:23:00,1.27715,1.2778,1.2766,1.2768,63200000.0
2009-06-10 11:24:00,1.27685,1.27715,1.27625,1.277,109800000.0
2009-06-10 11:25:00,1.277,1.27715,1.27675,1.277,79400000.0
2009-06-10 11:26:00,1.2771,1.27825,1.27685,1.2781,155400000.0
2009-06-10 11:27:00,1.27815,1.2785,1.27755,1.2783,98000000.0
2009-06-10 11:28:00,1.2783,1.2794,1.27805,1.27885,127000000.0
2009-06-10 11:29:00,1.2789,1.2791,1.27845,1.27845,133800000.0
2009-06-10 11:30:00,1.2785,1.2787,1.278,1.2783,104400000.0
2009-06-10 11:31:00,1.27825,1.27855,1.2776,1.27785,94000000.0
2009-06-10 11:32:00,1.2778,1.2788,1.2776,1.27825,71200000.0
2009-06-10 11:33:00,1.2782,1.2786,1.27795,1.2782,34400000.0
2009-06-10 11:34:00,1.2782,1.27875,1.27775,1.278,136200000.0
2009-06-10 11:35:00,1.278,1.2792,1.27755,1.2785,87000000.0
2009-06-10 11:36:00,1.27855,1.279,1.2778,1.279,91400000.0
2009-06-10 11:37:00,1.27905,1.27905,1.27845,1.2787,56000000.0
2009-06-10 11:38:00,1.2787,1.27935,1.27835,1.27915,107200000.0
2009-06-10 11:39:00,1.27925,1.27935,1.2783,1.27915,125000000.0
2009-06-10 11:40:00,1.2791,1.27975,1.2786,1.27875,158000000.0
2009-06-10 11:41:00,1.2786,1.2792,1.27855,1.2788,157600000.0
2009-06-10 11:42:00,1.2789,1.27915,1.27855,1.27895,110000000.0
2009-06-10 11:43:00,1.279,1.2793,1.27855,1.27925,75800000.0
2009-06-10 11:44:00,1.2792,1.27955,1.2791,1.2794,35000000.0
2009-06-10 11:45:00,1.2795,1.27965,1.2792,1.27925,26000000.0
2009-06-10 11:46:00,1.2793,1.2793,1.27895,1.279,30400000.0
2009-06-10 11:47:00,1.2791,1.2795,1.27885,1.27905,85000000.0
2009-06-10 11:48:00,1.2791,1.27925,1.27865,1.27915,33200000.0
2009-06-10 11:49:00,1.2791,1.27945,1.2791,1.2794,11200000.0
2009-06-10 11:50:00,1.27915,1.27955,1.2789,1.2794,66800000.0
2009-06-10 11:51:00,1.27935,1.27985,1.2788,1.27985,100800000.0
2009-06-10 11:52:00,1.27985,1.27995,1.27925,1.27975,68800000.0
2009-06-10 11:53:00,1.27975,1.27985,1.2792,1.2793,84600000.0
2009-06-10 11:54:00,1.2792,1.27965,1.2792,1.27935,53200000.0
2009-06-10 11:55:00,1.27935,1.2798,1.27915,1.2798,73200000.0
2009-06-10 11:56:00,1.2798,1.2803,1.2798,1.27985,36200000.0
2009-06-10 11:57:00,1.2798,1.27995,1.2795,1.2795,41600000.0
2009-06-10 11:58:00,1.2796,1.2804,1.2796,1.27975,99000000.0
2009-06-10 11:59:00,1.27985,1.2802,1.2795,1.27965,57600000.0
2009-06-10 12:00:00,1.27965,1.27975,1.27945,1.27945,51200000.0
2009-06-10 12:01:00,1.27935,1.2796,1.279,1.27935,45000000.0
2009-06-10 12:02:00,1.27935,1.27955,1.27925,1.27955,39800000.0
2009-06-10 12:03:00,1.27975,1.27995,1.27975,1.27985,20800000.0
2009-06-10 12:04:00,1.2799,1.2804,1.27955,1.28,69800000.0
2009-06-10 12:05:00,1.27995,1.28045,1.27965,1.28005,104600000.0
2009-06-10 12:06:00,1.28015,1.28065,1.2799,1.2801,117800000.0
2009-06-10 12:07:00,1.27995,1.2807,1.2799,1.2802,137200000.0
2009-06-10 12:08:00,1.2801,1.28045,1.2799,1.2802,90000000.0
2009-06-10 12:09:00,1.28015,1.28065,1.27975,1.2803,79800000.0
2009-06-10 12:10:00,1.2803,1.28065,1.2801,1.28045,56400000.0
2009-06-10 12:11:00,1.2804,1.2809,1.2801,1.28045,119200000.0
2009-06-10 12:12:00,1.2802,1.2804,1.2799,1.2801,41000000.0
2009-06-10 12:13:00,1.28005,1.28025,1.2798,1.28015,63400000.0
2009-06-10 12:14:00,1.28015,1.28055,1.27985,1.28045,59200000.0
2009-06-10 12:15:00,1.28055,1.28085,1.2803,1.28035,90600000.0
2009-06-10 12:16:00,1.2804,1.28045,1.2801,1.28045,48600000.0
2009-06-10 12:17:00,1.28055,1.28075,1.28035,1.2806,63800000.0
2009-06-10 12:18:00,1.2806,1.28085,1.2803,1.2804,67000000.0
2009-06-10 12:19:00,1.28035,1.28075,1.28005,1.28025,55400000.0
2009-06-10 12:20:00,1.28025,1.2809,1.2802,1.28035,68000000.0
2009-06-10 12:21:00,1.28035,1.2805,1.28,1.28,37200000.0
2009-06-10 12:22:00,1.27995,1.2805,1.27975,1.2802,64000000.0
2009-06-10 12:23:00,1.2803,1.28065,1.2803,1.28055,13400000.0
2009-06-10 12:24:00,1.28055,1.28075,1.28045,1.28075,28200000.0
2009-06-10 12:25:00,1.2807,1.2811,1.2804,1.28095,98400000.0
2009-06-10 12:26:00,1.281,1.28105,1.28055,1.2808,61800000.0
2009-06-10 12:27:00,1.2809,1.28105,1.28055,1.28075,100400000.0
2009-06-10 12:28:00,1.2807,1.28085,1.28045,1.2807,49200000.0
2009-06-10 12:29:00,1.2807,1.2809,1.2805,1.2806,45400000.0
2009-06-10 12:30:00,1.2806,1.28075,1.2805,1.2807,56000000.0
2009-06-10 12:31:00,1.2807,1.28075,1.28,1.2802,47400000.0
2009-06-10 12:32:00,1.2802,1.2805,1.2801,1.28035,37200000.0
2009-06-10 12:33:00,1.28055,1.2806,1.28,1.28,29000000.0
2009-06-10 12:34:00,1.2799,1.28015,1.2799,1.2801,18800000.0
2009-06-10 12:35:00,1.28,1.28035,1.2798,1.2798,49400000.0
2009-06-10 12:36:00,1.27995,1.28005,1.27985,1.28005,26800000.0
2009-06-10 12:37:00,1.28,1.2802,1.2793,1.28005,53600000.0
2009-06-10 12:38:00,1.28015,1.28075,1.2798,1.28005,59400000.0
2009-06-10 12:39:00,1.28,1.28005,1.2796,1.27985,50200000.0
2009-06-10 12:40:00,1.28,1.2804,1.27985,1.27985,41200000.0
2009-06-10 12:41:00,1.27985,1.28025,1.2798,1.28,43200000.0
2009-06-10 12:42:00,1.27995,1.2805,1.2798,1.2805,57600000.0
2009-06-10 12:43:00,1.28045,1.28135,1.28035,1.28135,53600000.0
2009-06-10 12:44:00,1.2813,1.2813,1.28095,1.28115,22400000.0
2009-06-10 12:45:00,1.2811,1.2814,1.2811,1.2814,10600000.0
2009-06-10 12:46:00,1.2812,1.28145,1.2812,1.28135,29600000.0
2009-06-10 12:47:00,1.2813,1.28155,1.28075,1.28115,63200000.0
2009-06-10 12:48:00,1.28105,1.28145,1.281,1.28145,32200000.0
2009-06-10 12:49:00,1.28165,1.28165,1.28115,1.28115,37000000.0
2009-06-10 12:50:00,1.2811,1.28115,1.2806,1.2807,54000000.0
2009-06-10 12:51:00,1.28065,1.28065,1.2798,1.2802,55800000.0
2009-06-10 12:52:00,1.28015,1.2804,1.2801,1.2802,52800000.0
2009-06-10 12:53:00,1.2802,1.2802,1.27995,1.28015,42800000.0
2009-06-10 12:54:00,1.2801,1.2806,1.2801,1.2806,30400000.0
2009-06-10 12:55:00,1.28055,1.28055,1.2804,1.2805,19200000.0
2009-06-10 12:56:00,1.2804,1.2804,1.2804,1.2804,3200000.0
2009-06-10 12:57:00,1.28035,1.28035,1.28015,1.2802,27200000.0
2009-06-10 12:58:00,1.2803,1.2803,1.28015,1.28025,6400000.0
2009-06-10 12:59:00,1.28005,1.28065,1.27985,1.27985,65200000.0
2009-06-10 13:00:00,1.28,1.281,1.2799,1.2807,88000000.0
2009-06-10 13:01:00,1.2809,1.2812,1.28055,1.2809,105600000.0
2009-06-10 13:02:00,1.28085,1.2809,1.2803,1.28045,59400000.0
2009-06-10 13:03:00,1.2803,1.28045,1.2795,1.27985,102600000.0
2009-06-10 13:04:00,1.2798,1.2805,1.2798,1.2801,63200000.0
2009-06-10 13:05:00,1.2799,1.28035,1.2799,1.2803,41600000.0
2009-06-10 13:06:00,1.28035,1.28055,1.2799,1.2801,59600000.0
2009-06-10 13:07:00,1.28015,1.2803,1.27995,1.2802,51200000.0
2009-06-10 13:08:00,1.2802,1.28025,1.28,1.28,41600000.0
2009-06-10 13:09:00,1.28,1.28035,1.2797,1.28,49600000.0
2009-06-10 13:10:00,1.27995,1.28015,1.2797,1.27985,67200000.0
2009-06-10 13:11:00,1.27975,1.2802,1.27975,1.28005,25200000.0
2009-06-10 13:12:00,1.28015,1.28015,1.2797,1.28015,35600000.0
2009-06-10 13:13:00,1.2801,1.28035,1.28,1.28035,41600000.0
2009-06-10 13:14:00,1.2803,1.2803,1.27995,1.28005,32000000.0
2009-06-10 13:15:00,1.28015,1.28025,1.27965,1.2798,46800000.0
2009-06-10 13:16:00,1.27975,1.2798,1.2794,1.27975,63600000.0
2009-06-10 13:17:00,1.27975,1.28025,1.27955,1.28015,48000000.0
2009-06-10 13:18:00,1.28015,1.2805,1.27985,1.2803,74000000.0
2009-06-10 13:19:00,1.28035,1.28035,1.27965,1.2797,64000000.0
2009-06-10 13:20:00,1.2798,1.28015,1.2797,1.2798,42000000.0
2009-06-10 13:21:00,1.2799,1.2807,1.2799,1.2807,45800000.0
2009-06-10 13:22:00,1.2806,1.28095,1.27995,1.28015,154200000.0
2009-06-10 13:23:00,1.2799,1.2804,1.27955,1.27975,158000000.0
2009-06-10 13:24:00,1.2797,1.2807,1.2796,1.27985,113600000.0
2009-06-10 13:25:00,1.27985,1.2801,1.27965,1.2798,44400000.0
2009-06-10 13:26:00,1.27985,1.2809,1.2796,1.2802,118600000.0
2009-06-10 13:27:00,1.28025,1.28075,1.28025,1.28045,62400000.0
2009-06-10 13:28:00,1.2806,1.2806,1.2803,1.28045,38400000.0
2009-06-10 13:29:00,1.28055,1.28055,1.2799,1.28015,62400000.0
2009-06-10 13:30:00,1.28025,1.2806,1.27975,1.27975,66800000.0
2009-06-10 13:31:00,1.2798,1.2803,1.27975,1.2801,46400000.0
2009-06-10 13:32:00,1.2801,1.28015,1.27935,1.28015,52800000.0
2009-06-10 13:33:00,1.2801,1.2806,1.2797,1.2806,40600000.0
2009-06-10 13:34:00,1.2807,1.2809,1.2801,1.2801,50800000.0
2009-06-10 13:35:00,1.28025,1.28055,1.2798,1.2805,41600000.0
2009-06-10 13:36:00,1.28045,1.28075,1.2801,1.2803,32000000.0
2009-06-10 13:37:00,1.2804,1.2807,1.2799,1.28005,77400000.0
2009-06-10 13:38:00,1.28015,1.28075,1.27995,1.28055,106000000.0
2009-06-10 13:39:00,1.2805,1.28065,1.27995,1.2805,77800000.0
2009-06-10 13:40:00,1.28055,1.2809,1.2805,1.2809,56800000.0
2009-06-10 13:41:00,1.28095,1.28095,1.2802,1.28035,91000000.0
2009-06-10 13:42:00,1.28035,1.28085,1.2798,1.2806,80600000.0
2009-06-10 13:43:00,1.28045,1.28095,1.27975,1.2803,90800000.0
2009-06-10 13:44:00,1.28035,1.28075,1.2802,1.2807,52800000.0
2009-06-10 13:45:00,1.28075,1.28095,1.2807,1.28075,27200000.0
2009-06-10 13:46:00,1.28075,1.28085,1.28025,1.2804,48000000.0
2009-06-10 13:47:00,1.2805,1.28085,1.28035,1.2805,64000000.0
2009-06-10 13:48:00,1.28055,1.2808,1.28,1.2803,54800000.0
2009-06-10 13:49:00,1.2802,1.2805,1.28015,1.28045,30400000.0
2009-06-10 13:50:00,1.28035,1.2809,1.28025,1.2809,35200000.0
2009-06-10 13:51:00,1.28085,1.28085,1.28005,1.28015,63200000.0
2009-06-10 13:52:00,1.2802,1.2803,1.27995,1.28005,52800000.0
2009-06-10 13:53:00,1.2801,1.2804,1.2801,1.2803,25600000.0
2009-06-10 13:54:00,1.2803,1.28045,1.27985,1.2803,78400000.0
2009-06-10 13:55:00,1.28035,1.2805,1.28025,1.28025,24000000.0
2009-06-10 13:56:00,1.2802,1.28035,1.2796,1.27975,50800000.0
2009-06-10 13:57:00,1.2797,1.2803,1.2797,1.27985,61200000.0
2009-06-10 13:58:00,1.2799,1.2799,1.2793,1.2797,85000000.0
2009-06-10 13:59:00,1.27985,1.27995,1.27955,1.2798,49000000.0
2009-06-10 14:00:00,1.2797,1.28035,1.2796,1.28015,89800000.0
2009-06-10 14:01:00,1.2802,1.2805,1.28005,1.2801,44800000.0
2009-06-10 14:02:00,1.27985,1.2804,1.2794,1.2802,72600000.0
2009-06-10 14:03:00,1.28015,1.28045,1.27955,1.2804,86200000.0
2009-06-10 14:04:00,1.28045,1.2805,1.27945,1.2798,46400000.0
2009-06-10 14:05:00,1.28,1.28035,1.2798,1.2802,45200000.0
2009-06-10 14:06:00,1.28025,1.28035,1.2797,1.2797,25600000.0
2009-06-10 14:07:00,1.2797,1.28015,1.2797,1.28005,51200000.0
2009-06-10 14:08:00,1.28,1.2801,1.27985,1.27985,28800000.0
2009-06-10 14:09:00,1.27975,1.2804,1.27975,1.28025,22400000.0
2009-06-10 14:10:00,1.28035,1.2805,1.28005,1.28035,35200000.0
2009-06-10 14:11:00,1.2803,1.2803,1.2802,1.2803,44800000.0
2009-06-10 14:12:00,1.2803,1.2805,1.27995,1.2803,52800000.0
2009-06-10 14:13:00,1.28005,1.28045,1.2797,1.27995,59200000.0
2009-06-10 14:14:00,1.27975,1.2798,1.27945,1.27965,46000000.0
2009-06-10 14:15:00,1.27975,1.27975,1.2796,1.2796,20800000.0
2009-06-10 14:16:00,1.2794,1.27985,1.27935,1.2797,32000000.0
2009-06-10 14:17:00,1.27975,1.2803,1.2796,1.2798,52000000.0
2009-06-10 14:18:00,1.27985,1.27995,1.27915,1.2795,32000000.0
2009-06-10 14:19:00,1.27945,1.2795,1.2794,1.2795,19200000.0
2009-06-10 14:20:00,1.2794,1.28015,1.2791,1.28015,105200000.0
2009-06-10 14:21:00,1.28025,1.28035,1.2796,1.27975,116000000.0
2009-06-10 14:22:00,1.27985,1.28025,1.27955,1.27975,83200000.0
2009-06-10 14:23:00,1.2797,1.2798,1.27915,1.2797,73600000.0
2009-06-10 14:24:00,1.27965,1.2797,1.2794,1.27955,52800000.0
2009-06-10 14:25:00,1.2795,1.2796,1.27915,1.2794,66200000.0
2009-06-10 14:26:00,1.2794,1.27955,1.27905,1.2791,67800000.0
2009-06-10 14:27:00,1.27925,1.27985,1.27925,1.2798,26800000.0
2009-06-10 14:28:00,1.27975,1.2798,1.27915,1.27945,84200000.0
2009-06-10 14:29:00,1.27925,1.2798,1.2789,1.27925,99200000.0
2009-06-10 14:30:00,1.2793,1.2797,1.27835,1.27955,100800000.0
2009-06-10 14:31:00,1.27955,1.28045,1.27955,1.2799,83600000.0
2009-06-10 14:32:00,1.27995,1.2801,1.27965,1.27975,78400000.0
2009-06-10 14:33:00,1.27985,1.28005,1.2794,1.2796,91800000.0
2009-06-10 14:34:00,1.27965,1.27985,1.2795,1.27955,62400000.0
2009-06-10 14:35:00,1.27965,1.2798,1.27935,1.2795,75200000.0
2009-06-10 14:36:00,1.27955,1.2803,1.2792,1.2803,195200000.0
2009-06-10 14:37:00,1.28035,1.28065,1.28,1.2805,121600000.0
2009-06-10 14:38:00,1.2803,1.28065,1.2797,1.28025,109400000.0
2009-06-10 14:39:00,1.28035,1.2809,1.28005,1.28005,81200000.0
2009-06-10 14:40:00,1.28015,1.28095,1.28015,1.2809,97600000.0
2009-06-10 14:41:00,1.28095,1.28095,1.28005,1.28045,123600000.0
2009-06-10 14:42:00,1.28035,1.28035,1.2799,1.2802,49600000.0
2009-06-10 14:43:00,1.2801,1.28055,1.27995,1.28045,60600000.0
2009-06-10 14:44:00,1.2805,1.28065,1.2801,1.2801,54400000.0
2009-06-10 14:45:00,1.28005,1.28085,1.28005,1.28055,66200000.0
2009-06-10 14:46:00,1.2806,1.2812,1.28055,1.28065,103600000.0
2009-06-10 14:47:00,1.28075,1.28105,1.2802,1.28025,98400000.0
2009-06-10 14:48:00,1.28025,1.2807,1.28025,1.2806,36400000.0
2009-06-10 14:49:00,1.2807,1.28135,1.28065,1.28075,77600000.0
2009-06-10 14:50:00,1.2807,1.28095,1.2802,1.28075,111800000.0
2009-06-10 14:51:00,1.2808,1.2811,1.28045,1.28075,59200000.0
2009-06-10 14:52:00,1.28065,1.2807,1.28,1.2805,73800000.0
2009-06-10 14:53:00,1.28075,1.28075,1.28035,1.2807,27400000.0
2009-06-10 14:54:00,1.2808,1.2811,1.28,1.28025,59600000.0
2009-06-10 14:55:00,1.2802,1.28025,1.27955,1.28025,55000000.0
2009-06-10 14:56:00,1.28025,1.28085,1.2801,1.2801,93000000.0
2009-06-10 14:57:00,1.28015,1.28085,1.27995,1.28045,89800000.0
2009-06-10 14:58:00,1.2802,1.28035,1.2793,1.2796,77000000.0
2009-06-10 14:59:00,1.27925,1.2796,1.27895,1.27915,87200000.0
2009-06-10 15:00:00,1.27915,1.27995,1.27915,1.2793,150600000.0
2009-06-10 15:01:00,1.2794,1.27945,1.2781,1.2784,108200000.0
2009-06-10 15:02:00,1.27845,1.2794,1.27845,1.2788,85800000.0
2009-06-10 15:03:00,1.27885,1.27945,1.27885,1.2791,78400000.0
2009-06-10 15:04:00,1.2792,1.27955,1.2789,1.2795,62400000.0
2009-06-10 15:05:00,1.27945,1.27975,1.27865,1.27935,75200000.0
2009-06-10 15:06:00,1.2793,1.27995,1.2792,1.2799,92800000.0
2009-06-10 15:07:00,1.27985,1.27995,1.27965,1.27965,35200000.0
2009-06-10 15:08:00,1.2796,1.2798,1.27945,1.27955,43200000.0
2009-06-10 15:09:00,1.2796,1.2802,1.2794,1.27945,78200000.0
2009-06-10 15:10:00,1.2796,1.2796,1.2793,1.2793,34800000.0
2009-06-10 15:11:00,1.2794,1.27985,1.2793,1.2796,44000000.0
2009-06-10 15:12:00,1.27965,1.2799,1.27945,1.27945,57600000.0
2009-06-10 15:13:00,1.2795,1.27985,1.27935,1.27985,44800000.0
2009-06-10 15:14:00,1.2798,1.2798,1.2793,1.2795,74800000.0
2009-06-10 15:15:00,1.2795,1.2798,1.2791,1.2792,88800000.0
2009-06-10 15:16:00,1.27925,1.27975,1.27925,1.27975,76400000.0
2009-06-10 15:17:00,1.2798,1.2799,1.2797,1.27985,25200000.0
2009-06-10 15:18:00,1.2799,1.27995,1.27985,1.2799,14400000.0
2009-06-10 15:19:00,1.27985,1.28,1.27955,1.2796,27200000.0
2009-06-10 15:20:00,1.2797,1.28005,1.27965,1.2798,31200000.0
2009-06-10 15:21:00,1.2798,1.28,1.27975,1.27975,34800000.0
2009-06-10 15:22:00,1.27975,1.27975,1.2793,1.2795,50400000.0
2009-06-10 15:23:00,1.27945,1.2799,1.2791,1.2794,62600000.0
2009-06-10 15:24:00,1.27945,1.2797,1.27935,1.27955,56200000.0
2009-06-10 15:25:00,1.27965,1.2798,1.27935,1.2798,49200000.0
2009-06-10 15:26:00,1.27975,1.2798,1.2794,1.27965,23600000.0
2009-06-10 15:27:00,1.2797,1.2798,1.27945,1.27945,28000000.0
2009-06-10 15:28:00,1.2796,1.2797,1.2794,1.2794,27200000.0
2009-06-10 15:29:00,1.2794,1.27955,1.27905,1.27935,65600000.0
2009-06-10 15:30:00,1.27925,1.2798,1.27925,1.2796,74800000.0
2009-06-10 15:31:00,1.27965,1.28005,1.2795,1.2798,109400000.0
2009-06-10 15:32:00,1.2799,1.2799,1.27905,1.2794,85800000.0
2009-06-10 15:33:00,1.27935,1.27965,1.27845,1.2786,116000000.0
2009-06-10 15:34:00,1.2785,1.2791,1.27845,1.27885,73800000.0
2009-06-10 15:35:00,1.27875,1.27875,1.2777,1.2778,129600000.0
2009-06-10 15:36:00,1.2778,1.2786,1.27765,1.27835,97200000.0
2009-06-10 15:37:00,1.2785,1.27895,1.27795,1.2788,76800000.0
2009-06-10 15:38:00,1.27885,1.2789,1.278,1.27865,123400000.0
2009-06-10 15:39:00,1.2786,1.2788,1.2782,1.2786,113400000.0
2009-06-10 15:40:00,1.27865,1.2792,1.27835,1.2789,88400000.0
2009-06-10 15:41:00,1.2787,1.2788,1.2782,1.2783,120200000.0
2009-06-10 15:42:00,1.2781,1.27845,1.278,1.2783,96000000.0
2009-06-10 15:43:00,1.2784,1.2784,1.278,1.2781,125000000.0
2009-06-10 15:44:00,1.27815,1.2785,1.2781,1.27815,72400000.0
2009-06-10 15:45:00,1.27815,1.2782,1.27755,1.27785,100200000.0
2009-06-10 15:46:00,1.27775,1.2779,1.2775,1.27775,97800000.0
2009-06-10 15:47:00,1.27775,1.27785,1.2766,1.27735,151600000.0
2009-06-10 15:48:00,1.2775,1.2779,1.27685,1.27705,126200000.0
2009-06-10 15:49:00,1.2771,1.2777,1.2769,1.2775,59000000.0
2009-06-10 15:50:00,1.2776,1.2778,1.27665,1.2768,108800000.0
2009-06-10 15:51:00,1.2767,1.2773,1.2767,1.2771,76600000.0
2009-06-10 15:52:00,1.27705,1.2775,1.27705,1.2775,74400000.0
2009-06-10 15:53:00,1.27755,1.2779,1.27685,1.2776,96600000.0
2009-06-10 15:54:00,1.2775,1.2785,1.27745,1.27785,103800000.0
2009-06-10 15:55:00,1.2779,1.278,1.27735,1.2776,111600000.0
2009-06-10 15:56:00,1.27755,1.27825,1.2773,1.27825,124800000.0
2009-06-10 15:57:00,1.27835,1.2784,1.2778,1.278,53400000.0
2009-06-10 15:58:00,1.278,1.27835,1.2776,1.2779,116000000.0
2009-06-10 15:59:00,1.27795,1.2782,1.27725,1.27775,118800000.0
2009-06-10 16:00:00,1.2778,1.2779,1.27665,1.2776,86200000.0
2009-06-10 16:01:00,1.27765,1.27795,1.27725,1.2775,128600000.0
2009-06-10 16:02:00,1.27765,1.2788,1.27765,1.2786,132400000.0
2009-06-10 16:03:00,1.27855,1.27855,1.27645,1.27815,146600000.0
2009-06-10 16:04:00,1.2782,1.27915,1.2774,1.27905,93000000.0
2009-06-10 16:05:00,1.2792,1.2792,1.2774,1.2785,136000000.0
2009-06-10 16:06:00,1.2785,1.279,1.2775,1.27835,114000000.0
2009-06-10 16:07:00,1.2785,1.2797,1.2785,1.2792,130200000.0
2009-06-10 16:08:00,1.2794,1.2799,1.2786,1.27935,154000000.0
2009-06-10 16:09:00,1.27945,1.27975,1.27885,1.27885,61200000.0
2009-06-10 16:10:00,1.27885,1.27915,1.27865,1.2789,75200000.0
2009-06-10 16:11:00,1.2787,1.2788,1.2785,1.2788,43200000.0
2009-06-10 16:12:00,1.2788,1.279,1.2779,1.27815,108400000.0
2009-06-10 16:13:00,1.2782,1.2797,1.27815,1.27935,96400000.0
2009-06-10 16:14:00,1.27935,1.2798,1.27915,1.2796,108000000.0
2009-06-10 16:15:00,1.27965,1.27995,1.27915,1.2794,129600000.0
2009-06-10 16:16:00,1.27955,1.2799,1.2792,1.2799,50800000.0
2009-06-10 16:17:00,1.27995,1.28015,1.27965,1.27995,76000000.0
2009-06-10 16:18:00,1.2798,1.28005,1.2783,1.27855,103400000.0
2009-06-10 16:19:00,1.2785,1.279,1.2778,1.2786,88400000.0
2009-06-10 16:20:00,1.2786,1.27915,1.2786,1.279,47000000.0
2009-06-10 16:21:00,1.2789,1.279,1.2778,1.2785,90600000.0
2009-06-10 16:22:00,1.27855,1.279,1.2781,1.27895,74200000.0
2009-06-10 16:23:00,1.27895,1.27915,1.27815,1.2784,72000000.0
2009-06-10 16:24:00,1.2785,1.2792,1.2782,1.2792,103000000.0
2009-06-10 16:25:00,1.27925,1.2793,1.2789,1.27915,51200000.0
2009-06-10 16:26:00,1.2793,1.2799,1.279,1.2796,101600000.0
2009-06-10 16:27:00,1.2796,1.2799,1.2793,1.2797,101400000.0
2009-06-10 16:28:00,1.2797,1.27985,1.27945,1.27965,85000000.0
2009-06-10 16:29:00,1.2796,1.27985,1.2796,1.27965,23800000.0
2009-06-10 16:30:00,1.2797,1.27985,1.2782,1.2788,108800000.0
2009-06-10 16:31:00,1.27875,1.27975,1.27875,1.27965,100000000.0
2009-06-10 16:32:00,1.2796,1.27975,1.279,1.2794,85600000.0
2009-06-10 16:33:00,1.2793,1.2808,1.2793,1.28015,135400000.0
2009-06-10 16:34:00,1.28025,1.2805,1.27995,1.2805,76800000.0
2009-06-10 16:35:00,1.28055,1.28055,1.27985,1.28015,75200000.0
2009-06-10 16:36:00,1.28015,1.2802,1.2798,1.2798,97600000.0
2009-06-10 16:37:00,1.2799,1.28015,1.27905,1.27935,138600000.0
2009-06-10 16:38:00,1.27925,1.2798,1.2791,1.27955,110800000.0
2009-06-10 16:39:00,1.27965,1.2801,1.2796,1.2798,79200000.0
2009-06-10 16:40:00,1.27975,1.27995,1.27945,1.27975,52800000.0
2009-06-10 16:41:00,1.27985,1.2799,1.2792,1.27985,78400000.0
2009-06-10 16:42:00,1.2799,1.2801,1.27985,1.27995,44800000.0
2009-06-10 16:43:00,1.27985,1.28,1.27955,1.2796,44800000.0
2009-06-10 16:44:00,1.2797,1.27985,1.27925,1.27955,72200000.0
2009-06-10 16:45:00,1.2795,1.27975,1.2789,1.27965,83600000.0
2009-06-10 16:46:00,1.2797,1.28015,1.2794,1.28005,127200000.0
2009-06-10 16:47:00,1.28,1.28,1.2795,1.27955,61400000.0
2009-06-10 16:48:00,1.2795,1.2798,1.27935,1.27945,81200000.0
2009-06-10 16:49:00,1.2794,1.2797,1.2789,1.2792,113000000.0
2009-06-10 16:50:00,1.27925,1.2797,1.2789,1.27935,151000000.0
2009-06-10 16:51:00,1.27955,1.27975,1.27895,1.2791,116800000.0
2009-06-10 16:52:00,1.2791,1.27915,1.2782,1.2782,79400000.0
2009-06-10 16:53:00,1.2783,1.2789,1.27795,1.27885,116800000.0
2009-06-10 16:54:00,1.2789,1.2789,1.27825,1.27825,70000000.0
2009-06-10 16:55:00,1.27815,1.27845,1.2779,1.2783,88400000.0
2009-06-10 16:56:00,1.2781,1.27835,1.2777,1.27805,83000000.0
2009-06-10 16:57:00,1.27815,1.27815,1.2774,1.2776,88400000.0
2009-06-10 16:58:00,1.27765,1.27785,1.2773,1.27775,66400000.0
2009-06-10 16:59:00,1.278,1.2788,1.2774,1.27805,136000000.0
2009-06-10 17:00:00,1.2781,1.27875,1.2779,1.2781,119800000.0
2009-06-10 17:01:00,1.2781,1.27935,1.27805,1.2792,121400000.0
2009-06-10 17:02:00,1.27915,1.27935,1.27805,1.27845,111800000.0
2009-06-10 17:03:00,1.2783,1.27875,1.2779,1.2779,151600000.0
2009-06-10 17:04:00,1.2779,1.27885,1.27775,1.2783,75600000.0
2009-06-10 17:05:00,1.2782,1.27855,1.27815,1.27815,77200000.0
2009-06-10 17:06:00,1.2783,1.2787,1.27785,1.27835,113600000.0
2009-06-10 17:07:00,1.2784,1.2791,1.2783,1.2787,70200000.0
2009-06-10 17:08:00,1.27865,1.27905,1.2786,1.27885,57200000.0
2009-06-10 17:09:00,1.2788,1.2792,1.2784,1.2784,62400000.0
2009-06-10 17:10:00,1.2782,1.2791,1.278,1.2785,129800000.0
2009-06-10 17:11:00,1.2785,1.2787,1.278,1.2783,43200000.0
2009-06-10 17:12:00,1.278,1.27885,1.278,1.27875,70400000.0
2009-06-10 17:13:00,1.27875,1.2792,1.27845,1.27915,54400000.0
2009-06-10 17:14:00,1.2792,1.2792,1.27835,1.27865,141400000.0
2009-06-10 17:15:00,1.27855,1.27935,1.27815,1.2786,45400000.0
2009-06-10 17:16:00,1.27865,1.27925,1.27835,1.27885,77200000.0
2009-06-10 17:17:00,1.27895,1.2792,1.2787,1.2792,95400000.0
2009-06-10 17:18:00,1.2792,1.27945,1.27865,1.27935,116800000.0
2009-06-10 17:19:00,1.2793,1.2794,1.27885,1.2791,104600000.0
2009-06-10 17:20:00,1.27915,1.2793,1.2785,1.27875,81800000.0
2009-06-10 17:21:00,1.2787,1.2791,1.27815,1.27845,83200000.0
2009-06-10 17:22:00,1.27855,1.27875,1.27825,1.2786,44800000.0
2009-06-10 17:23:00,1.27855,1.27885,1.27835,1.2787,49600000.0
2009-06-10 17:24:00,1.27875,1.2792,1.2783,1.2786,103800000.0
2009-06-10 17:25:00,1.27855,1.2788,1.27845,1.2786,28400000.0
2009-06-10 17:26:00,1.27855,1.27875,1.27845,1.27845,19200000.0
2009-06-10 17:27:00,1.2785,1.2785,1.27825,1.2784,24000000.0
2009-06-10 17:28:00,1.27845,1.2791,1.2784,1.2789,63600000.0
2009-06-10 17:29:00,1.27895,1.27915,1.2785,1.2785,66600000.0
2009-06-10 17:30:00,1.27855,1.2789,1.27845,1.2788,35200000.0
2009-06-10 17:31:00,1.2789,1.279,1.2785,1.27865,36400000.0
2009-06-10 17:32:00,1.27855,1.27885,1.27845,1.27845,28800000.0
2009-06-10 17:33:00,1.2784,1.27875,1.27695,1.27705,94000000.0
2009-06-10 17:34:00,1.27715,1.2774,1.27655,1.2769,31200000.0
2009-06-10 17:35:00,1.277,1.27725,1.2767,1.27695,33000000.0
2009-06-10 17:36:00,1.277,1.2772,1.27655,1.27695,71800000.0
2009-06-10 17:37:00,1.277,1.2773,1.27685,1.2769,56600000.0
2009-06-10 17:38:00,1.27685,1.2775,1.27675,1.2774,65800000.0
2009-06-10 17:39:00,1.2774,1.27755,1.27725,1.27735,32200000.0
2009-06-10 17:40:00,1.27735,1.27775,1.27655,1.27675,70800000.0
2009-06-10 17:41:00,1.2768,1.2777,1.2766,1.2777,63000000.0
2009-06-10 17:42:00,1.27745,1.278,1.2773,1.2779,82600000.0
2009-06-10 17:43:00,1.27785,1.278,1.27735,1.2778,78400000.0
2009-06-10 17:44:00,1.2777,1.27795,1.27685,1.2773,65000000.0
2009-06-10 17:45:00,1.2774,1.2779,1.2774,1.2774,48600000.0
2009-06-10 17:46:00,1.2774,1.2784,1.2774,1.2776,63000000.0
2009-06-10 17:47:00,1.2775,1.2778,1.27735,1.2776,63600000.0
2009-06-10 17:48:00,1.27765,1.2777,1.277,1.277,79400000.0
2009-06-10 17:49:00,1.27705,1.27755,1.27705,1.27735,51800000.0
2009-06-10 17:50:00,1.27735,1.27755,1.2772,1.27755,25200000.0
2009-06-10 17:51:00,1.27765,1.27785,1.27675,1.2774,84200000.0
2009-06-10 17:52:00,1.27755,1.27805,1.27695,1.27715,61200000.0
2009-06-10 17:53:00,1.27715,1.2775,1.27685,1.2774,67400000.0
2009-06-10 17:54:00,1.27745,1.27805,1.27725,1.2773,81800000.0
2009-06-10 17:55:00,1.2773,1.27735,1.27695,1.27715,48000000.0
2009-06-10 17:56:00,1.27715,1.27795,1.27685,1.27755,76400000.0
2009-06-10 17:57:00,1.27755,1.2776,1.2769,1.2769,51200000.0
2009-06-10 17:58:00,1.27695,1.2775,1.2769,1.27705,64000000.0
2009-06-10 17:59:00,1.27725,1.27745,1.2769,1.27725,65000000.0
2009-06-10 18:00:00,1.2772,1.27755,1.277,1.2772,65800000.0
2009-06-10 18:01:00,1.27725,1.27735,1.277,1.277,48600000.0
2009-06-10 18:02:00,1.2772,1.2775,1.2769,1.27725,69600000.0
2009-06-10 18:03:00,1.27735,1.27745,1.27665,1.27695,63400000.0
2009-06-10 18:04:00,1.277,1.27745,1.27675,1.2769,66400000.0
2009-06-10 18:05:00,1.277,1.27785,1.277,1.27765,46400000.0
2009-06-10 18:06:00,1.27755,1.2776,1.27695,1.27755,67600000.0
2009-06-10 18:07:00,1.27745,1.27795,1.2771,1.27715,33000000.0
2009-06-10 18:08:00,1.2773,1.27745,1.27695,1.27745,29400000.0
2009-06-10 18:09:00,1.27735,1.27755,1.27735,1.2775,19200000.0
2009-06-10 18:10:00,1.27755,1.2777,1.2772,1.27745,40000000.0
2009-06-10 18:11:00,1.2775,1.27755,1.2768,1.2768,40000000.0
2009-06-10 18:12:00,1.2767,1.2774,1.2767,1.27695,33800000.0
2009-06-10 18:13:00,1.27685,1.27755,1.2764,1.277,44800000.0
2009-06-10 18:14:00,1.27705,1.27785,1.277,1.27785,35600000.0
2009-06-10 18:15:00,1.2779,1.27815,1.2765,1.2771,96200000.0
2009-06-10 18:16:00,1.27705,1.27725,1.2767,1.2771,67000000.0
2009-06-10 18:17:00,1.27675,1.27735,1.27675,1.2773,39600000.0
2009-06-10 18:18:00,1.2773,1.2778,1.27685,1.27725,117600000.0
2009-06-10 18:19:00,1.27745,1.27785,1.27725,1.27765,101400000.0
2009-06-10 18:20:00,1.27775,1.2781,1.2776,1.2781,63400000.0
2009-06-10 18:21:00,1.278,1.2781,1.27765,1.2777,31400000.0
2009-06-10 18:22:00,1.2777,1.2782,1.27725,1.27785,99600000.0
2009-06-10 18:23:00,1.278,1.27825,1.27745,1.27825,77200000.0
2009-06-10 18:24:00,1.2778,1.2787,1.2766,1.27665,104000000.0
2009-06-10 18:25:00,1.2766,1.2772,1.2764,1.2769,60800000.0
2009-06-10 18:26:00,1.2768,1.2771,1.27675,1.27675,60400000.0
2009-06-10 18:27:00,1.27685,1.2773,1.27685,1.2773,17600000.0
2009-06-10 18:28:00,1.2773,1.27785,1.27715,1.2772,66200000.0
2009-06-10 18:29:00,1.2773,1.27785,1.27725,1.27785,38000000.0
2009-06-10 18:30:00,1.2779,1.27815,1.27765,1.2781,48600000.0
2009-06-10 18:31:00,1.2781,1.2781,1.2772,1.2773,77200000.0
2009-06-10 18:32:00,1.2773,1.2775,1.2769,1.2773,34800000.0
2009-06-10 18:33:00,1.2773,1.2787,1.2763,1.2786,88000000.0
2009-06-10 18:34:00,1.27855,1.27855,1.2773,1.2773,86400000.0
2009-06-10 18:35:00,1.2773,1.2778,1.27715,1.2773,35600000.0
2009-06-10 18:36:00,1.2773,1.2773,1.27725,1.27725,24000000.0
2009-06-10 18:37:00,1.2773,1.2774,1.27725,1.27735,14400000.0
2009-06-10 18:38:00,1.2773,1.2777,1.27725,1.27725,77800000.0
2009-06-10 18:39:00,1.2773,1.2773,1.2773,1.2773,24000000.0
2009-06-10 18:40:00,1.2773,1.2773,1.27665,1.27705,58200000.0
2009-06-10 18:41:00,1.27705,1.2772,1.2769,1.2769,33600000.0
2009-06-10 18:42:00,1.277,1.27755,1.27695,1.2774,24000000.0
2009-06-10 18:43:00,1.27735,1.27735,1.2772,1.27725,11200000.0
2009-06-10 18:44:00,1.2773,1.2773,1.27685,1.277,24000000.0
2009-06-10 18:45:00,1.277,1.27715,1.277,1.27715,16000000.0
2009-06-10 18:46:00,1.2771,1.2772,1.2771,1.2772,4800000.0
2009-06-10 18:47:00,1.2771,1.27725,1.27695,1.2771,14800000.0
2009-06-10 18:48:00,1.2772,1.27735,1.27715,1.2773,16000000.0
2009-06-10 18:49:00,1.2772,1.2772,1.2771,1.2771,4800000.0
2009-06-10 18:50:00,1.27715,1.2772,1.27705,1.27705,6400000.0
2009-06-10 18:51:00,1.27715,1.27725,1.2764,1.27645,60800000.0
2009-06-10 18:52:00,1.27655,1.2768,1.27605,1.2764,57600000.0
2009-06-10 18:53:00,1.27645,1.27725,1.2764,1.27705,40600000.0
2009-06-10 18:54:00,1.27715,1.27715,1.2767,1.2768,17600000.0
2009-06-10 18:55:00,1.27695,1.27695,1.27685,1.27685,14800000.0
2009-06-10 18:56:00,1.27665,1.27665,1.27615,1.2762,28400000.0
2009-06-10 18:57:00,1.27615,1.27645,1.276,1.27645,30400000.0
2009-06-10 18:58:00,1.27655,1.2771,1.2765,1.2771,30400000.0
2009-06-10 18:59:00,1.2771,1.278,1.27655,1.277,84200000.0
2009-06-10 19:00:00,1.27695,1.2773,1.2767,1.27715,60800000.0
2009-06-10 19:01:00,1.2772,1.27755,1.276,1.2763,54400000.0
2009-06-10 19:02:00,1.2762,1.27725,1.2762,1.27685,82200000.0
2009-06-10 19:03:00,1.27675,1.27815,1.2763,1.277,114200000.0
2009-06-10 19:04:00,1.27715,1.2775,1.27665,1.27665,69800000.0
2009-06-10 19:05:00,1.27635,1.27815,1.27615,1.2778,111600000.0
2009-06-10 19:06:00,1.27785,1.27795,1.27635,1.2779,70000000.0
2009-06-10 19:07:00,1.2778,1.27785,1.27615,1.27755,91200000.0
2009-06-10 19:08:00,1.2775,1.2779,1.2774,1.2779,71600000.0
2009-06-10 19:09:00,1.278,1.2781,1.2766,1.278,48000000.0
2009-06-10 19:10:00,1.27815,1.2788,1.2776,1.2778,61600000.0
2009-06-10 19:11:00,1.27775,1.27795,1.27675,1.2776,55600000.0
2009-06-10 19:12:00,1.2777,1.2783,1.2772,1.2777,88000000.0
2009-06-10 19:13:00,1.27765,1.27855,1.27745,1.2784,70400000.0
2009-06-10 19:14:00,1.2785,1.27925,1.2782,1.2791,86400000.0
2009-06-10 19:15:00,1.27905,1.2794,1.27865,1.27865,70600000.0
2009-06-10 19:16:00,1.2787,1.2792,1.27805,1.27865,94000000.0
2009-06-10 19:17:00,1.2786,1.27875,1.27835,1.2785,104000000.0
2009-06-10 19:18:00,1.2785,1.2785,1.2784,1.2785,248000000.0
2009-06-10 19:19:00,1.2785,1.2785,1.2784,1.2785,252800000.0
2009-06-10 19:20:00,1.2775,1.27785,1.2773,1.2778,43600000.0
2009-06-10 19:21:00,1.2778,1.278,1.27775,1.27775,47600000.0
2009-06-10 19:22:00,1.2778,1.2781,1.27765,1.2778,61400000.0
2009-06-10 19:23:00,1.2778,1.27855,1.2773,1.2776,102800000.0
2009-06-10 19:24:00,1.2775,1.279,1.27745,1.279,54800000.0
2009-06-10 19:25:00,1.2789,1.279,1.27815,1.2787,39400000.0
2009-06-10 19:26:00,1.2787,1.2787,1.27805,1.2785,61600000.0
2009-06-10 19:27:00,1.2783,1.27915,1.2783,1.2786,59800000.0
2009-06-10 19:28:00,1.27865,1.2788,1.27815,1.27815,52200000.0
2009-06-10 19:29:00,1.27825,1.2783,1.27795,1.27795,64800000.0
2009-06-10 19:30:00,1.2782,1.2789,1.27755,1.2789,31400000.0
2009-06-10 19:31:00,1.2789,1.2792,1.27825,1.2792,47000000.0
2009-06-10 19:32:00,1.2792,1.27935,1.27845,1.27895,49600000.0
2009-06-10 19:33:00,1.2789,1.2789,1.2787,1.2788,35200000.0
2009-06-10 19:34:00,1.27875,1.27905,1.2787,1.279,12800000.0
2009-06-10 19:35:00,1.27895,1.2796,1.27815,1.2793,72600000.0
2009-06-10 19:36:00,1.27935,1.27975,1.27845,1.27895,93600000.0
2009-06-10 19:37:00,1.27905,1.27925,1.27825,1.27825,53600000.0
2009-06-10 19:38:00,1.27835,1.27945,1.27805,1.27835,83600000.0
2009-06-10 19:39:00,1.2785,1.27855,1.27775,1.27785,68200000.0
2009-06-10 19:40:00,1.27775,1.2784,1.2768,1.27835,76600000.0
2009-06-10 19:41:00,1.27835,1.2786,1.27735,1.27785,75600000.0
2009-06-10 19:42:00,1.2778,1.278,1.2776,1.27765,35600000.0
2009-06-10 19:43:00,1.27765,1.27805,1.2772,1.2775,42400000.0
2009-06-10 19:44:00,1.27765,1.2779,1.27695,1.2774,93800000.0
2009-06-10 19:45:00,1.27745,1.2777,1.27615,1.27745,91800000.0
2009-06-10 19:46:00,1.27755,1.2779,1.2766,1.27765,81200000.0
2009-06-10 19:47:00,1.27755,1.2781,1.2764,1.27705,99800000.0
2009-06-10 19:48:00,1.27695,1.27725,1.27675,1.277,60800000.0
2009-06-10 19:49:00,1.2769,1.27705,1.2757,1.2759,90600000.0
2009-06-10 19:50:00,1.2757,1.2778,1.27565,1.2778,106600000.0
2009-06-10 19:51:00,1.27785,1.27815,1.27705,1.27705,84400000.0
2009-06-10 19:52:00,1.27745,1.2778,1.27745,1.2776,70200000.0
2009-06-10 19:53:00,1.27775,1.2779,1.27705,1.27715,81000000.0
2009-06-10 19:54:00,1.2772,1.2777,1.2769,1.27745,82800000.0
2009-06-10 19:55:00,1.2774,1.27775,1.2774,1.27745,56000000.0
2009-06-10 19:56:00,1.2775,1.27775,1.277,1.27735,119400000.0
2009-06-10 19:57:00,1.27745,1.27755,1.27715,1.2773,30400000.0
2009-06-10 19:58:00,1.27735,1.2775,1.27735,1.2775,9600000.0
2009-06-10 19:59:00,1.27755,1.278,1.27675,1.27685,51000000.0
2009-06-10 20:00:00,1.277,1.27705,1.27645,1.2768,44000000.0
2009-06-10 20:01:00,1.2769,1.27795,1.27625,1.27795,51600000.0
2009-06-10 20:02:00,1.27785,1.27825,1.2771,1.278,47600000.0
2009-06-10 20:03:00,1.2779,1.27805,1.2772,1.27805,51200000.0
2009-06-10 20:04:00,1.27795,1.27835,1.2777,1.27825,32000000.0
2009-06-10 20:05:00,1.27835,1.2785,1.27805,1.27835,35200000.0
2009-06-10 20:06:00,1.27835,1.27845,1.27795,1.2782,40000000.0
2009-06-10 20:07:00,1.27825,1.27825,1.27775,1.27795,63800000.0
2009-06-10 20:08:00,1.27785,1.27865,1.2778,1.27865,33600000.0
2009-06-10 20:09:00,1.2788,1.27905,1.2775,1.27815,115600000.0
2009-06-10 20:10:00,1.27795,1.2785,1.27735,1.2785,55600000.0
2009-06-10 20:11:00,1.2786,1.2791,1.2778,1.2778,82400000.0
2009-06-10 20:12:00,1.27785,1.27885,1.2776,1.27885,40600000.0
2009-06-10 20:13:00,1.279,1.27915,1.27895,1.27895,19200000.0
2009-06-10 20:14:00,1.27915,1.2793,1.27845,1.2789,30400000.0
2009-06-10 20:15:00,1.2787,1.27895,1.27845,1.2787,30400000.0
2009-06-10 20:16:00,1.27875,1.2789,1.27745,1.27825,77200000.0
2009-06-10 20:17:00,1.27825,1.2786,1.2781,1.2785,28400000.0
2009-06-10 20:18:00,1.2785,1.2785,1.2777,1.2777,13000000.0
2009-06-10 20:19:00,1.2778,1.27815,1.27745,1.27805,32000000.0
2009-06-10 20:20:00,1.2777,1.2777,1.2765,1.2771,36800000.0
2009-06-10 20:21:00,1.27725,1.2774,1.27715,1.2774,14000000.0
2009-06-10 20:22:00,1.2774,1.2777,1.27665,1.2773,59000000.0
2009-06-10 20:23:00,1.27735,1.27865,1.2773,1.2775,23600000.0
2009-06-10 20:24:00,1.27775,1.2779,1.2776,1.2778,16000000.0
2009-06-10 20:25:00,1.27785,1.2781,1.27715,1.27765,43200000.0
2009-06-10 20:26:00,1.2776,1.27795,1.2776,1.27785,20800000.0
2009-06-10 20:27:00,1.2779,1.2781,1.27785,1.2779,33600000.0
2009-06-10 20:28:00,1.27785,1.278,1.2777,1.2779,12800000.0
2009-06-10 20:29:00,1.27785,1.27785,1.2776,1.27775,8000000.0
2009-06-10 20:30:00,1.2777,1.2777,1.2769,1.27695,38400000.0
2009-06-10 20:31:00,1.27705,1.2774,1.27675,1.2769,48000000.0
2009-06-10 20:32:00,1.27695,1.277,1.2768,1.27685,11200000.0
2009-06-10 20:33:00,1.27695,1.27755,1.27695,1.2774,33600000.0
2009-06-10 20:34:00,1.27745,1.2785,1.277,1.2781,41600000.0
2009-06-10 20:35:00,1.27815,1.2786,1.27785,1.27795,32000000.0
2009-06-10 20:36:00,1.2779,1.278,1.2772,1.278,28800000.0
2009-06-10 20:37:00,1.27805,1.2786,1.27805,1.27855,53200000.0
2009-06-10 20:38:00,1.2787,1.27895,1.2783,1.27845,24600000.0
2009-06-10 20:39:00,1.2784,1.2784,1.2784,1.2784,3200000.0
2009-06-10 20:40:00,1.2784,1.27875,1.27765,1.27875,51600000.0
2009-06-10 20:41:00,1.27905,1.2795,1.279,1.279,20800000.0
2009-06-10 20:42:00,1.27905,1.27905,1.27905,1.27905,1600000.0
2009-06-10 20:43:00,1.27895,1.27895,1.27895,1.27895,1600000.0
2009-06-10 20:44:00,1.27905,1.2791,1.27895,1.2791,8000000.0
2009-06-10 20:45:00,1.27915,1.2795,1.27835,1.27845,41600000.0
2009-06-10 20:46:00,1.2784,1.279,1.2783,1.2784,52400000.0
2009-06-10 20:47:00,1.27855,1.27945,1.27825,1.27895,50600000.0
2009-06-10 20:48:00,1.2791,1.2791,1.2788,1.27885,8000000.0
2009-06-10 20:49:00,1.27885,1.27935,1.27865,1.27875,29200000.0
2009-06-10 20:50:00,1.2788,1.2793,1.27855,1.27855,57600000.0
2009-06-10 20:51:00,1.27885,1.2791,1.27755,1.2791,41000000.0
2009-06-10 20:52:00,1.27905,1.2791,1.2788,1.2788,14400000.0
2009-06-10 20:53:00,1.2787,1.27915,1.2787,1.2791,24000000.0
2009-06-10 20:54:00,1.27905,1.27965,1.27905,1.27925,33600000.0
2009-06-10 20:55:00,1.2793,1.2797,1.2793,1.2797,11200000.0
2009-06-10 20:56:00,1.27975,1.27985,1.2788,1.27945,44000000.0
2009-06-10 20:57:00,1.2795,1.27985,1.2776,1.2782,91800000.0
2009-06-10 20:58:00,1.2783,1.27945,1.2782,1.2794,27200000.0
2009-06-10 20:59:00,1.27945,1.27945,1.2772,1.2781,52200000.0
2009-06-10 21:00:00,1.2774,1.27875,1.277,1.27875,89600000.0
2009-06-10 21:01:00,1.2787,1.2788,1.2786,1.2786,17600000.0
2009-06-10 21:02:00,1.27835,1.2789,1.2782,1.27835,75800000.0
2009-06-10 21:03:00,1.2784,1.2787,1.278,1.278,59200000.0
2009-06-10 21:04:00,1.27815,1.2785,1.278,1.2784,32800000.0
2009-06-10 21:05:00,1.27835,1.27835,1.27775,1.27805,57800000.0
2009-06-10 21:06:00,1.278,1.27825,1.27785,1.2782,50400000.0
2009-06-10 21:07:00,1.27795,1.27795,1.27765,1.27765,6400000.0
2009-06-10 21:08:00,1.27765,1.27775,1.2772,1.27755,35200000.0
2009-06-10 21:09:00,1.27755,1.2776,1.27755,1.27755,9200000.0
2009-06-10 21:10:00,1.2776,1.2776,1.27755,1.27755,28000000.0
2009-06-10 21:11:00,1.2776,1.27835,1.27755,1.2783,15600000.0
2009-06-10 21:12:00,1.2782,1.2786,1.27815,1.2785,26200000.0
2009-06-10 21:13:00,1.27845,1.2785,1.2784,1.2784,10800000.0
2009-06-10 21:14:00,1.2785,1.27865,1.2785,1.27855,17800000.0
2009-06-10 21:15:00,1.27855,1.27865,1.27765,1.27765,34400000.0
2009-06-10 21:16:00,1.2777,1.2778,1.2776,1.27765,58200000.0
2009-06-10 21:17:00,1.2777,1.27885,1.2777,1.27885,36000000.0
2009-06-10 21:18:00,1.2792,1.2797,1.2791,1.2796,16000000.0
2009-06-10 21:19:00,1.27965,1.2798,1.2796,1.2798,9600000.0
2009-06-10 21:20:00,1.27975,1.2798,1.27965,1.27965,6400000.0
2009-06-10 21:21:00,1.2797,1.28045,1.2797,1.2797,22400000.0
2009-06-10 21:22:00,1.27995,1.28045,1.27995,1.28035,34800000.0
2009-06-10 21:23:00,1.28035,1.28035,1.2796,1.27975,21200000.0
2009-06-10 21:24:00,1.27975,1.2804,1.2795,1.2804,50600000.0
2009-06-10 21:25:00,1.2806,1.2806,1.2802,1.2804,16000000.0
2009-06-10 21:26:00,1.28045,1.28065,1.2804,1.2806,17600000.0
2009-06-10 21:27:00,1.28065,1.28085,1.2804,1.2804,41400000.0
2009-06-10 21:28:00,1.28045,1.28045,1.2798,1.28005,32000000.0
2009-06-10 21:29:00,1.28,1.28025,1.28,1.28025,20200000.0
2009-06-10 21:30:00,1.27929,1.27929,1.27925,1.27926,26200000.0
2009-06-10 21:31:00,1.28035,1.28115,1.2803,1.28095,26200000.0
2009-06-10 21:32:00,1.2809,1.2816,1.2808,1.2814,37400000.0
2009-06-10 21:33:00,1.2804,1.2804,1.2798,1.28025,32000000.0
2009-06-10 21:34:00,1.28085,1.2814,1.2805,1.28085,43200000.0
2009-06-10 21:35:00,1.28095,1.2822,1.2806,1.2806,83200000.0
2009-06-10 21:36:00,1.28065,1.2811,1.2796,1.28095,130600000.0
2009-06-10 21:37:00,1.28075,1.28085,1.28005,1.28065,23200000.0
2009-06-10 21:38:00,1.2804,1.28055,1.28015,1.2802,36800000.0
2009-06-10 21:39:00,1.28015,1.2806,1.2799,1.28005,23000000.0
2009-06-10 21:40:00,1.2801,1.2807,1.27995,1.2803,17600000.0
2009-06-10 21:41:00,1.2807,1.2817,1.28005,1.28135,77200000.0
2009-06-10 21:42:00,1.2814,1.2818,1.2803,1.281,49400000.0
2009-06-10 21:43:00,1.281,1.2817,1.28095,1.28165,33600000.0
2009-06-10 21:44:00,1.2817,1.28175,1.2812,1.2812,27200000.0
2009-06-10 21:45:00,1.28135,1.28225,1.28075,1.282,66600000.0
2009-06-10 21:46:00,1.28215,1.2824,1.28175,1.28175,27200000.0
2009-06-10 21:47:00,1.2818,1.28185,1.2808,1.2808,73800000.0
2009-06-10 21:48:00,1.2808,1.28115,1.28055,1.2811,63400000.0
2009-06-10 21:49:00,1.2807,1.2813,1.2801,1.28065,59200000.0
2009-06-10 21:50:00,1.28055,1.28085,1.2804,1.28045,35200000.0
2009-06-10 21:51:00,1.2804,1.2806,1.28025,1.28055,46000000.0
2009-06-10 21:52:00,1.2805,1.2807,1.2803,1.2807,34800000.0
2009-06-10 21:53:00,1.28055,1.28065,1.2804,1.2804,41800000.0
2009-06-10 21:54:00,1.2805,1.2818,1.2805,1.28105,37800000.0
2009-06-10 21:55:00,1.28115,1.28125,1.2807,1.2809,25600000.0
2009-06-10 21:56:00,1.28095,1.28205,1.28095,1.2815,72000000.0
2009-06-10 21:57:00,1.2814,1.2814,1.2808,1.28085,30400000.0
2009-06-10 21:58:00,1.2808,1.28085,1.28035,1.2807,48000000.0
2009-06-10 21:59:00,1.28065,1.2809,1.2806,1.28075,24000000.0
2009-06-10 22:00:00,1.2808,1.28085,1.2805,1.28065,20800000.0
2009-06-10 22:01:00,1.28075,1.28085,1.2807,1.28075,12800000.0
2009-06-10 22:02:00,1.28065,1.28065,1.2803,1.2806,9600000.0
2009-06-10 22:03:00,1.28125,1.2814,1.28085,1.28085,9800000.0
2009-06-10 22:04:00,1.281,1.28135,1.2805,1.2809,25600000.0
2009-06-10 22:05:00,1.28095,1.28095,1.28095,1.28095,1600000.0
2009-06-10 22:06:00,1.28105,1.2812,1.28105,1.28115,8000000.0
2009-06-10 22:07:00,1.28105,1.2811,1.2802,1.2803,28800000.0
2009-06-10 22:08:00,1.28035,1.28055,1.28025,1.2803,17600000.0
2009-06-10 22:09:00,1.2803,1.28045,1.2802,1.2802,9600000.0
2009-06-10 22:10:00,1.2802,1.28035,1.28015,1.28015,12800000.0
2009-06-10 22:11:00,1.28015,1.28015,1.28005,1.28015,12800000.0
2009-06-10 22:12:00,1.28025,1.28045,1.28025,1.28045,11200000.0
2009-06-10 22:13:00,1.2806,1.28095,1.28015,1.28065,15600000.0
2009-06-10 22:14:00,1.28075,1.2814,1.2803,1.28085,31600000.0
2009-06-10 22:15:00,1.2808,1.2809,1.28015,1.2809,20800000.0
2009-06-10 22:16:00,1.2809,1.2809,1.2809,1.2809,1600000.0
2009-06-10 22:17:00,1.28105,1.28125,1.28085,1.2812,35000000.0
2009-06-10 22:18:00,1.28085,1.2812,1.28085,1.2811,33600000.0
2009-06-10 22:19:00,1.28105,1.2811,1.281,1.281,17200000.0
2009-06-10 22:20:00,1.2811,1.2813,1.2811,1.28115,25200000.0
2009-06-10 22:21:00,1.28125,1.28125,1.28125,1.28125,5200000.0
2009-06-10 22:22:00,1.28125,1.28145,1.28105,1.28145,15000000.0
2009-06-10 22:23:00,1.2816,1.2817,1.2816,1.2817,2000000.0
2009-06-10 22:24:00,1.2818,1.282,1.281,1.28115,27000000.0
2009-06-10 22:25:00,1.28105,1.28105,1.2808,1.2808,3200000.0
2009-06-10 22:26:00,1.27947,1.27948,1.27944,1.27948,12800000.0
2009-06-10 22:27:00,1.28085,1.28095,1.28065,1.28095,12800000.0
2009-06-10 22:28:00,1.28105,1.2815,1.2807,1.28105,32000000.0
2009-06-10 22:29:00,1.2813,1.2815,1.2806,1.281,57600000.0
2009-06-10 22:30:00,1.28105,1.28135,1.2807,1.28135,32000000.0
2009-06-10 22:31:00,1.281,1.28145,1.28095,1.28105,24000000.0
2009-06-10 22:32:00,1.28115,1.2812,1.2811,1.2811,4800000.0
2009-06-10 22:33:00,1.28105,1.2811,1.2807,1.28105,9600000.0
2009-06-10 22:34:00,1.2812,1.2812,1.28075,1.28075,16000000.0
2009-06-10 22:35:00,1.28075,1.28105,1.2806,1.28105,33600000.0
2009-06-10 22:36:00,1.28095,1.28105,1.28055,1.2806,49600000.0
2009-06-10 22:37:00,1.28055,1.28095,1.28055,1.28095,16000000.0
2009-06-10 22:38:00,1.2806,1.2806,1.2806,1.2806,1600000.0
2009-06-10 22:39:00,1.28085,1.28115,1.2808,1.2811,20800000.0
2009-06-10 22:40:00,1.28105,1.28105,1.28105,1.28105,1600000.0
2009-06-10 22:41:00,1.28095,1.281,1.2809,1.2809,4800000.0
2009-06-10 22:42:00,1.27991,1.27992,1.27989,1.27992,3200000.0
2009-06-10 22:43:00,1.2805,1.2807,1.2805,1.2807,3200000.0
2009-06-10 22:44:00,1.28075,1.28085,1.28075,1.2808,11200000.0
2009-06-10 22:45:00,1.28075,1.28085,1.2803,1.28075,24000000.0
2009-06-10 22:46:00,1.28065,1.28065,1.2804,1.28045,14400000.0
2009-06-10 22:47:00,1.2805,1.2805,1.28025,1.2805,11200000.0
2009-06-10 22:48:00,1.2806,1.28075,1.2806,1.28075,3200000.0
2009-06-10 22:49:00,1.28075,1.28275,1.28075,1.28145,44600000.0
2009-06-10 22:50:00,1.28155,1.28155,1.2809,1.281,16000000.0
2009-06-10 22:51:00,1.28095,1.28105,1.28095,1.28105,11200000.0
2009-06-10 22:52:00,1.2807,1.281,1.28025,1.281,7400000.0
2009-06-10 22:53:00,1.28125,1.28125,1.2811,1.2811,8000000.0
2009-06-10 22:54:00,1.2811,1.2811,1.28,1.2805,14400000.0
2009-06-10 22:55:00,1.2808,1.2815,1.2808,1.2815,8000000.0
2009-06-10 22:56:00,1.2811,1.2828,1.2811,1.282,79200000.0
2009-06-10 22:57:00,1.28205,1.28205,1.2801,1.2813,41200000.0
2009-06-10 22:58:00,1.28005,1.28055,1.2776,1.27785,57800000.0
2009-06-10 22:59:00,1.2834,1.2834,1.27793,1.28298,4000000.0
2009-06-10 23:00:00,1.2833,1.28332,1.27561,1.27598,4000000.0
2009-06-10 23:01:00,1.2775,1.2775,1.27253,1.27311,4000000.0
2009-06-10 23:02:00,1.2722,1.27441,1.27165,1.27165,4000000.0
2009-06-10 23:03:00,1.2729,1.27305,1.2729,1.27305,4000000.0
2009-06-10 23:04:00,1.2728,1.2745,1.27205,1.2733,21200000.0
2009-06-10 23:05:00,1.27395,1.27465,1.27275,1.27315,46200000.0
2009-06-10 23:06:00,1.27315,1.2757,1.273,1.27565,55000000.0
2009-06-10 23:07:00,1.27545,1.2765,1.27485,1.2755,49400000.0
2009-06-10 23:08:00,1.2756,1.27605,1.27535,1.27605,12400000.0
2009-06-10 23:09:00,1.27545,1.27625,1.2752,1.27525,46000000.0
2009-06-10 23:10:00,1.2754,1.2754,1.27485,1.2752,15000000.0
2009-06-10 23:11:00,1.2752,1.2752,1.27285,1.2746,22000000.0
2009-06-10 23:12:00,1.2747,1.2749,1.2745,1.27485,18400000.0
2009-06-10 23:13:00,1.2749,1.2749,1.27395,1.2748,78800000.0
2009-06-10 23:14:00,1.2748,1.2748,1.27305,1.2733,71600000.0
2009-06-10 23:15:00,1.27345,1.27355,1.27215,1.27285,24800000.0
2009-06-10 23:16:00,1.27245,1.27315,1.27225,1.2731,23000000.0
2009-06-10 23:17:00,1.2718,1.2726,1.27105,1.2716,41200000.0
2009-06-10 23:18:00,1.27195,1.27215,1.27025,1.2708,46000000.0
2009-06-10 23:19:00,1.2712,1.27265,1.2712,1.27195,22400000.0
2009-06-10 23:20:00,1.2719,1.2719,1.27085,1.2716,25200000.0
2009-06-10 23:21:00,1.27165,1.27225,1.2713,1.27185,64400000.0
2009-06-10 23:22:00,1.27215,1.27275,1.27135,1.27145,70400000.0
2009-06-10 23:23:00,1.2715,1.2724,1.27135,1.2721,53400000.0
2009-06-10 23:24:00,1.27235,1.27265,1.27225,1.27265,17600000.0
2009-06-10 23:25:00,1.2726,1.2726,1.2721,1.27245,11200000.0
2009-06-10 23:26:00,1.2724,1.2725,1.27235,1.2724,8000000.0
2009-06-10 23:27:00,1.2725,1.27285,1.2725,1.27255,24000000.0
2009-06-10 23:28:00,1.27255,1.27255,1.27185,1.2721,25600000.0
2009-06-10 23:29:00,1.27215,1.2724,1.2715,1.27165,51200000.0
2009-06-10 23:30:00,1.27175,1.2719,1.27125,1.27155,27400000.0
2009-06-10 23:31:00,1.2716,1.2719,1.2708,1.27105,27600000.0
2009-06-10 23:32:00,1.271,1.27115,1.271,1.27115,3200000.0
2009-06-10 23:33:00,1.2713,1.2714,1.2713,1.2714,3200000.0
2009-06-10 23:34:00,1.2712,1.27255,1.2712,1.27255,18000000.0
2009-06-10 23:35:00,1.27275,1.27295,1.27225,1.27265,13200000.0
2009-06-10 23:36:00,1.27265,1.27265,1.2722,1.2723,4800000.0
2009-06-10 23:37:00,1.27235,1.27255,1.27235,1.27235,6400000.0
2009-06-10 23:38:00,1.27235,1.27235,1.27225,1.27225,3200000.0
2009-06-10 23:39:00,1.27225,1.27225,1.27225,1.27225,1600000.0
2009-06-10 23:40:00,1.27215,1.27215,1.27215,1.27215,1600000.0
2009-06-10 23:41:00,1.2721,1.2721,1.2721,1.2721,1600000.0
2009-06-10 23:42:00,1.27225,1.2723,1.27175,1.2723,13800000.0
2009-06-10 23:43:00,1.27129,1.27137,1.27129,1.27137,4200000.0
2009-06-10 23:44:00,1.2722,1.2723,1.2722,1.2723,4200000.0
2009-06-10 23:45:00,1.2724,1.27275,1.27225,1.27225,8400000.0
2009-06-10 23:46:00,1.27225,1.2731,1.27225,1.2731,14400000.0
2009-06-10 23:47:00,1.2731,1.2735,1.2731,1.2735,24000000.0
2009-06-10 23:48:00,1.2736,1.27375,1.2729,1.2732,12800000.0
2009-06-10 23:49:00,1.27222,1.27235,1.27222,1.27231,19800000.0
2009-06-10 23:50:00,1.27335,1.27365,1.27335,1.27365,19800000.0
2009-06-10 23:51:00,1.27365,1.27365,1.27325,1.2736,40800000.0
2009-06-10 23:52:00,1.27355,1.27355,1.27235,1.2724,34800000.0
2009-06-10 23:53:00,1.2725,1.2729,1.27205,1.27205,39000000.0
2009-06-10 23:54:00,1.2721,1.2721,1.2714,1.27165,16000000.0
2009-06-10 23:55:00,1.27175,1.272,1.27175,1.272,4800000.0
2009-06-10 23:56:00,1.27215,1.2724,1.27215,1.2724,4800000.0
2009-06-10 23:57:00,1.27245,1.27255,1.2724,1.27255,14400000.0
2009-06-10 23:58:00,1.2727,1.2727,1.2721,1.2725,32000000.0
2009-06-10 23:59:00,1.2727,1.2729,1.2727,1.27285,6400000.0
2009-06-11 00:00:00,1.27285,1.27285,1.2722,1.2722,14400000.0
2009-06-11 00:01:00,1.27235,1.2731,1.2722,1.27295,33800000.0
2009-06-11 00:02:00,1.27305,1.27305,1.2721,1.2721,9600000.0
2009-06-11 00:03:00,1.2723,1.27265,1.2721,1.27265,11200000.0
2009-06-11 00:04:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-06-11 00:05:00,1.2727,1.27295,1.2727,1.27295,3200000.0
2009-06-11 00:06:00,1.27245,1.2726,1.2724,1.2724,11200000.0
2009-06-11 00:07:00,1.27121,1.27121,1.27121,1.27121,3200000.0
2009-06-11 00:08:00,1.2723,1.2723,1.27225,1.27225,3200000.0
2009-06-11 00:09:00,1.2722,1.2722,1.27195,1.27195,3200000.0
2009-06-11 00:10:00,1.27195,1.27195,1.2715,1.2715,11200000.0
2009-06-11 00:11:00,1.2712,1.2712,1.27,1.2702,19200000.0
2009-06-11 00:12:00,1.27025,1.2704,1.2697,1.26995,20800000.0
2009-06-11 00:13:00,1.2705,1.27075,1.2686,1.2692,33600000.0
2009-06-11 00:14:00,1.26925,1.26985,1.26835,1.26835,65200000.0
2009-06-11 00:15:00,1.2683,1.26835,1.26765,1.26775,29600000.0
2009-06-11 00:16:00,1.2678,1.268,1.2675,1.26755,17200000.0
2009-06-11 00:17:00,1.2673,1.2674,1.26675,1.2674,22400000.0
2009-06-11 00:18:00,1.26735,1.26735,1.26695,1.267,24000000.0
2009-06-11 00:19:00,1.2663,1.267,1.2663,1.26695,30400000.0
2009-06-11 00:20:00,1.267,1.26705,1.2667,1.2667,19200000.0
2009-06-11 00:21:00,1.2667,1.2667,1.26595,1.2661,24000000.0
2009-06-11 00:22:00,1.26615,1.2662,1.2651,1.26605,47000000.0
2009-06-11 00:23:00,1.26595,1.2661,1.26485,1.2656,52800000.0
2009-06-11 00:24:00,1.26535,1.26535,1.2651,1.2652,13800000.0
2009-06-11 00:25:00,1.2651,1.26525,1.2648,1.2652,49200000.0
2009-06-11 00:26:00,1.2651,1.2652,1.26485,1.2649,33000000.0
2009-06-11 00:27:00,1.26485,1.26545,1.26485,1.26525,50800000.0
2009-06-11 00:28:00,1.26525,1.26605,1.265,1.2653,36800000.0
2009-06-11 00:29:00,1.2654,1.2654,1.26515,1.2652,9200000.0
2009-06-11 00:30:00,1.26525,1.2656,1.2649,1.265,46600000.0
2009-06-11 00:31:00,1.2651,1.2652,1.2647,1.2647,25000000.0
2009-06-11 00:32:00,1.26505,1.2655,1.26495,1.26495,80400000.0
2009-06-11 00:33:00,1.26535,1.26545,1.26505,1.26525,24200000.0
2009-06-11 00:34:00,1.26525,1.26545,1.2652,1.2652,6600000.0
2009-06-11 00:35:00,1.26525,1.2655,1.26525,1.2654,6800000.0
2009-06-11 00:36:00,1.2652,1.26565,1.2651,1.26545,32000000.0
2009-06-11 00:37:00,1.2654,1.2659,1.2654,1.2659,11600000.0
2009-06-11 00:38:00,1.266,1.2661,1.26575,1.26595,22000000.0
2009-06-11 00:39:00,1.26605,1.2661,1.266,1.26605,17200000.0
2009-06-11 00:40:00,1.26605,1.26605,1.26605,1.26605,2000000.0
2009-06-11 00:41:00,1.26605,1.2661,1.26555,1.26595,24800000.0
2009-06-11 00:42:00,1.2661,1.2661,1.266,1.266,12600000.0
2009-06-11 00:43:00,1.266,1.266,1.266,1.266,1000000.0
2009-06-11 00:44:00,1.26605,1.26615,1.2658,1.26605,10000000.0
2009-06-11 00:45:00,1.2662,1.26625,1.2662,1.26625,3000000.0
2009-06-11 00:46:00,1.26625,1.26635,1.26625,1.26635,8200000.0
2009-06-11 00:47:00,1.26635,1.26705,1.26635,1.26685,41400000.0
2009-06-11 00:48:00,1.26695,1.2671,1.26665,1.26675,26000000.0
2009-06-11 00:49:00,1.26685,1.26685,1.2665,1.26675,23200000.0
2009-06-11 00:50:00,1.26685,1.26715,1.26665,1.26715,13800000.0
2009-06-11 00:51:00,1.26715,1.26715,1.2668,1.2668,28200000.0
2009-06-11 00:52:00,1.2667,1.26675,1.2666,1.26665,14600000.0
2009-06-11 00:53:00,1.2666,1.26675,1.26655,1.26675,16400000.0
2009-06-11 00:54:00,1.26675,1.26675,1.26675,1.26675,1600000.0
2009-06-11 00:55:00,1.2667,1.2669,1.26655,1.2666,31200000.0
2009-06-11 00:56:00,1.26665,1.2668,1.2666,1.26665,21200000.0
2009-06-11 00:57:00,1.26665,1.2669,1.26665,1.2669,9600000.0
2009-06-11 00:58:00,1.26685,1.2669,1.26685,1.2669,8000000.0
2009-06-11 00:59:00,1.26655,1.2667,1.2662,1.2665,24000000.0
2009-06-11 01:00:00,1.26635,1.2667,1.26635,1.2667,12800000.0
2009-06-11 01:01:00,1.26675,1.26675,1.2667,1.26675,9600000.0
2009-06-11 01:02:00,1.26574,1.26574,1.26573,1.26573,3600000.0
2009-06-11 01:03:00,1.2668,1.2668,1.2667,1.2667,3600000.0
2009-06-11 01:04:00,1.2667,1.2667,1.26645,1.26645,6600000.0
2009-06-11 01:05:00,1.2666,1.2666,1.2665,1.2665,4400000.0
2009-06-11 01:06:00,1.2665,1.2665,1.2659,1.2659,16000000.0
2009-06-11 01:07:00,1.266,1.266,1.2659,1.2659,12800000.0
2009-06-11 01:08:00,1.2659,1.26615,1.2659,1.26615,18800000.0
2009-06-11 01:09:00,1.26635,1.26635,1.2662,1.2662,8800000.0
2009-06-11 01:10:00,1.2662,1.26625,1.2661,1.2661,10600000.0
2009-06-11 01:11:00,1.2661,1.2661,1.26595,1.2661,10000000.0
2009-06-11 01:12:00,1.26595,1.266,1.2658,1.26585,23200000.0
2009-06-11 01:13:00,1.26595,1.26615,1.2656,1.2658,50400000.0
2009-06-11 01:14:00,1.2658,1.26585,1.2658,1.2658,7000000.0
2009-06-11 01:15:00,1.26595,1.2661,1.2658,1.26605,19000000.0
2009-06-11 01:16:00,1.26595,1.2661,1.2659,1.26595,26200000.0
2009-06-11 01:17:00,1.2659,1.2659,1.26555,1.26555,5400000.0
2009-06-11 01:18:00,1.2658,1.26595,1.2657,1.26585,23800000.0
2009-06-11 01:19:00,1.26595,1.2661,1.26595,1.266,4000000.0
2009-06-11 01:21:00,1.26645,1.2669,1.2663,1.2663,57600000.0
2009-06-11 01:22:00,1.26625,1.2664,1.26625,1.2663,16000000.0
2009-06-11 01:23:00,1.2664,1.2671,1.2664,1.267,44000000.0
2009-06-11 01:24:00,1.267,1.267,1.26595,1.26665,61600000.0
2009-06-11 01:25:00,1.26645,1.26665,1.2664,1.26645,24800000.0
2009-06-11 01:26:00,1.2664,1.26655,1.26635,1.26635,9800000.0
2009-06-11 01:27:00,1.2663,1.2663,1.26585,1.26595,32600000.0
2009-06-11 01:28:00,1.26595,1.26625,1.2656,1.26625,26600000.0
2009-06-11 01:29:00,1.26625,1.26665,1.2661,1.26655,27200000.0
2009-06-11 01:30:00,1.26665,1.26665,1.2662,1.26655,21600000.0
2009-06-11 01:31:00,1.26645,1.2665,1.26645,1.2665,5400000.0
2009-06-11 01:32:00,1.2665,1.26655,1.2665,1.26655,2600000.0
2009-06-11 01:33:00,1.2666,1.2669,1.2666,1.2668,20000000.0
2009-06-11 01:34:00,1.26675,1.26685,1.2666,1.2668,25800000.0
2009-06-11 01:35:00,1.2668,1.2671,1.26625,1.26695,23800000.0
2009-06-11 01:36:00,1.26685,1.2669,1.26655,1.26665,17400000.0
2009-06-11 01:37:00,1.26655,1.2668,1.26655,1.2668,3000000.0
2009-06-11 01:38:00,1.26695,1.26695,1.26645,1.26655,20200000.0
2009-06-11 01:39:00,1.26665,1.26685,1.26635,1.26635,28600000.0
2009-06-11 01:40:00,1.2664,1.2668,1.2661,1.26645,28000000.0
2009-06-11 01:41:00,1.26655,1.2674,1.2664,1.2674,29400000.0
2009-06-11 01:42:00,1.26725,1.2673,1.26695,1.26705,36600000.0
2009-06-11 01:43:00,1.2671,1.2676,1.2671,1.2676,87000000.0
2009-06-11 01:44:00,1.2676,1.2676,1.26675,1.26725,37800000.0
2009-06-11 01:45:00,1.2672,1.2672,1.26645,1.26705,49200000.0
2009-06-11 01:46:00,1.2671,1.26745,1.26675,1.2669,36200000.0
2009-06-11 01:47:00,1.2669,1.26725,1.26675,1.26675,24200000.0
2009-06-11 01:48:00,1.2668,1.2673,1.2667,1.2672,41400000.0
2009-06-11 01:49:00,1.2674,1.2674,1.2667,1.2668,25800000.0
2009-06-11 01:50:00,1.26685,1.2673,1.26675,1.2673,42600000.0
2009-06-11 01:51:00,1.267,1.267,1.2667,1.2669,22800000.0
2009-06-11 01:52:00,1.267,1.26735,1.2666,1.2666,17800000.0
2009-06-11 01:53:00,1.26665,1.26675,1.2666,1.2666,14800000.0
2009-06-11 01:54:00,1.2666,1.2666,1.26645,1.26645,8200000.0
2009-06-11 01:55:00,1.2665,1.26695,1.26645,1.2667,44000000.0
2009-06-11 01:56:00,1.26655,1.26745,1.2665,1.2672,52000000.0
2009-06-11 01:57:00,1.2673,1.2674,1.26705,1.2671,24600000.0
2009-06-11 01:58:00,1.26715,1.26735,1.26695,1.2671,33600000.0
2009-06-11 01:59:00,1.2672,1.2672,1.267,1.26705,19200000.0
2009-06-11 02:00:00,1.267,1.26735,1.26695,1.2672,55600000.0
2009-06-11 02:01:00,1.2672,1.2676,1.2663,1.26725,73400000.0
2009-06-11 02:02:00,1.2674,1.26775,1.26685,1.2674,41000000.0
2009-06-11 02:03:00,1.26735,1.26735,1.26685,1.2669,12800000.0
2009-06-11 02:04:00,1.267,1.26705,1.26685,1.26685,6000000.0
2009-06-11 02:05:00,1.2669,1.26695,1.2665,1.26695,26400000.0
2009-06-11 02:06:00,1.2669,1.26695,1.26655,1.26665,22400000.0
2009-06-11 02:07:00,1.26645,1.2672,1.26645,1.2672,26000000.0
2009-06-11 02:08:00,1.2671,1.2672,1.2671,1.2672,15400000.0
2009-06-11 02:09:00,1.2672,1.2679,1.2661,1.2665,72000000.0
2009-06-11 02:10:00,1.26665,1.26725,1.26655,1.26705,22200000.0
2009-06-11 02:11:00,1.267,1.26725,1.26695,1.26705,27000000.0
2009-06-11 02:12:00,1.267,1.2676,1.2667,1.2675,35000000.0
2009-06-11 02:13:00,1.2675,1.2676,1.26695,1.26695,17400000.0
2009-06-11 02:14:00,1.26685,1.26735,1.26685,1.267,18000000.0
2009-06-11 02:15:00,1.26735,1.26755,1.2669,1.2671,56000000.0
2009-06-11 02:16:00,1.267,1.2673,1.267,1.267,15000000.0
2009-06-11 02:17:00,1.2668,1.2677,1.2668,1.2677,16600000.0
2009-06-11 02:18:00,1.26745,1.26795,1.2674,1.26755,25600000.0
2009-06-11 02:19:00,1.26765,1.2677,1.26755,1.2677,10600000.0
2009-06-11 02:20:00,1.2676,1.2676,1.2675,1.2675,4400000.0
2009-06-11 02:21:00,1.26755,1.26755,1.26725,1.2675,23800000.0
2009-06-11 02:22:00,1.2676,1.26765,1.2675,1.26765,13800000.0
2009-06-11 02:23:00,1.2676,1.2676,1.26705,1.2675,46400000.0
2009-06-11 02:24:00,1.2675,1.2687,1.2675,1.2686,56200000.0
2009-06-11 02:25:00,1.26865,1.26875,1.26855,1.2686,23400000.0
2009-06-11 02:26:00,1.26865,1.26895,1.2683,1.2689,33400000.0
2009-06-11 02:27:00,1.2691,1.26915,1.2688,1.2688,14000000.0
2009-06-11 02:28:00,1.2688,1.2691,1.2687,1.269,29600000.0
2009-06-11 02:29:00,1.26905,1.2692,1.26905,1.2691,10000000.0
2009-06-11 02:30:00,1.26915,1.2694,1.269,1.26935,37600000.0
2009-06-11 02:31:00,1.2694,1.2695,1.26885,1.26915,22000000.0
2009-06-11 02:32:00,1.2692,1.2693,1.269,1.269,27000000.0
2009-06-11 02:33:00,1.26895,1.26935,1.26895,1.2693,37400000.0
2009-06-11 02:34:00,1.2692,1.2694,1.2686,1.26915,36400000.0
2009-06-11 02:35:00,1.2692,1.26945,1.26885,1.26905,26200000.0
2009-06-11 02:36:00,1.26895,1.26955,1.26895,1.2694,22400000.0
2009-06-11 02:37:00,1.2695,1.26965,1.269,1.2692,32400000.0
2009-06-11 02:38:00,1.2692,1.26945,1.26885,1.26885,57600000.0
2009-06-11 02:39:00,1.2689,1.2694,1.2689,1.26895,28400000.0
2009-06-11 02:40:00,1.26895,1.26895,1.26805,1.26805,28600000.0
2009-06-11 02:41:00,1.26815,1.26835,1.26735,1.2675,46800000.0
2009-06-11 02:42:00,1.2675,1.26805,1.2675,1.26805,34000000.0
2009-06-11 02:43:00,1.26805,1.26805,1.2677,1.2678,41600000.0
2009-06-11 02:44:00,1.26795,1.2683,1.2675,1.26765,52800000.0
2009-06-11 02:45:00,1.2676,1.26935,1.2676,1.2692,73800000.0
2009-06-11 02:46:00,1.26935,1.26945,1.2682,1.26835,58600000.0
2009-06-11 02:47:00,1.2685,1.2689,1.2679,1.2682,64400000.0
2009-06-11 02:48:00,1.2685,1.26885,1.26815,1.26815,39800000.0
2009-06-11 02:49:00,1.2681,1.26865,1.2681,1.26855,35400000.0
2009-06-11 02:50:00,1.26855,1.2688,1.2684,1.2687,28400000.0
2009-06-11 02:51:00,1.2685,1.269,1.2685,1.26895,47600000.0
2009-06-11 02:52:00,1.26885,1.26905,1.26795,1.2686,59200000.0
2009-06-11 02:53:00,1.2684,1.2686,1.26825,1.2685,25400000.0
2009-06-11 02:54:00,1.26865,1.26915,1.2684,1.26915,16000000.0
2009-06-11 02:55:00,1.2694,1.2694,1.2687,1.26915,42800000.0
2009-06-11 02:56:00,1.269,1.2692,1.26865,1.2689,27000000.0
2009-06-11 02:57:00,1.26875,1.26885,1.26875,1.26885,6600000.0
2009-06-11 02:58:00,1.2688,1.2697,1.26875,1.2693,32000000.0
2009-06-11 02:59:00,1.2691,1.26975,1.2686,1.26975,78200000.0
2009-06-11 03:00:00,1.26975,1.27035,1.26935,1.26975,57800000.0
2009-06-11 03:01:00,1.2698,1.26985,1.26935,1.26945,33400000.0
2009-06-11 03:02:00,1.2695,1.2695,1.26895,1.269,46200000.0
2009-06-11 03:03:00,1.26915,1.2697,1.26895,1.2697,60400000.0
2009-06-11 03:04:00,1.26975,1.26975,1.26945,1.26945,11800000.0
2009-06-11 03:05:00,1.26945,1.26945,1.2691,1.2691,32000000.0
2009-06-11 03:06:00,1.2691,1.26925,1.2685,1.26865,59200000.0
2009-06-11 03:07:00,1.2688,1.26925,1.2688,1.26925,17200000.0
2009-06-11 03:08:00,1.26975,1.2702,1.2689,1.2691,50400000.0
2009-06-11 03:09:00,1.2691,1.2691,1.2688,1.2688,21400000.0
2009-06-11 03:10:00,1.2688,1.26895,1.26845,1.26885,24000000.0
2009-06-11 03:11:00,1.269,1.269,1.2689,1.2689,20800000.0
2009-06-11 03:12:00,1.2689,1.26905,1.26875,1.2689,49600000.0
2009-06-11 03:13:00,1.26895,1.26915,1.2686,1.26875,64800000.0
2009-06-11 03:14:00,1.26875,1.2689,1.2674,1.2678,47600000.0
2009-06-11 03:15:00,1.26785,1.2684,1.2676,1.26785,78400000.0
2009-06-11 03:16:00,1.2678,1.26865,1.2675,1.2686,64000000.0
2009-06-11 03:17:00,1.26865,1.26875,1.26805,1.26845,60000000.0
2009-06-11 03:18:00,1.2685,1.26865,1.26835,1.2686,55000000.0
2009-06-11 03:19:00,1.2685,1.2686,1.26805,1.2682,26200000.0
2009-06-11 03:20:00,1.2682,1.26865,1.26815,1.2685,28800000.0
2009-06-11 03:21:00,1.2687,1.269,1.26855,1.2687,23200000.0
2009-06-11 03:22:00,1.26875,1.26885,1.2683,1.2683,55600000.0
2009-06-11 03:23:00,1.26845,1.26925,1.26845,1.2692,36200000.0
2009-06-11 03:24:00,1.2692,1.26945,1.26865,1.26945,42600000.0
2009-06-11 03:25:00,1.2694,1.2694,1.26875,1.26885,31400000.0
2009-06-11 03:26:00,1.26865,1.26925,1.2685,1.2686,51600000.0
2009-06-11 03:27:00,1.2686,1.26975,1.26855,1.26925,29400000.0
2009-06-11 03:28:00,1.26955,1.26985,1.26895,1.26985,66600000.0
2009-06-11 03:29:00,1.2693,1.2703,1.26735,1.26785,89400000.0
2009-06-11 03:30:00,1.2717,1.2725,1.2683,1.26945,165000000.0
2009-06-11 03:31:00,1.2697,1.2719,1.268,1.26985,333200000.0
2009-06-11 03:32:00,1.27015,1.2724,1.26965,1.26995,191800000.0
2009-06-11 03:33:00,1.2699,1.27135,1.2698,1.27065,107000000.0
2009-06-11 03:34:00,1.2709,1.2714,1.2699,1.2712,94600000.0
2009-06-11 03:35:00,1.27125,1.27265,1.27125,1.2724,69400000.0
2009-06-11 03:36:00,1.2723,1.27285,1.2706,1.2707,122800000.0
2009-06-11 03:37:00,1.27105,1.272,1.27095,1.2718,60800000.0
2009-06-11 03:38:00,1.2718,1.2725,1.27165,1.27245,78000000.0
2009-06-11 03:39:00,1.27255,1.2734,1.2725,1.2729,58800000.0
2009-06-11 03:40:00,1.273,1.27435,1.2729,1.2737,58800000.0
2009-06-11 03:41:00,1.2738,1.2741,1.27305,1.27315,51800000.0
2009-06-11 03:42:00,1.2732,1.27405,1.2732,1.27375,60200000.0
2009-06-11 03:43:00,1.2734,1.2735,1.27315,1.27325,20800000.0
2009-06-11 03:44:00,1.273,1.27355,1.273,1.2732,57400000.0
2009-06-11 03:45:00,1.27325,1.2743,1.27225,1.2743,96200000.0
2009-06-11 03:46:00,1.27445,1.27445,1.2729,1.2731,94200000.0
2009-06-11 03:47:00,1.27315,1.2734,1.27295,1.2732,35800000.0
2009-06-11 03:48:00,1.27325,1.27325,1.27275,1.27325,60200000.0
2009-06-11 03:49:00,1.2733,1.2736,1.2731,1.2735,62600000.0
2009-06-11 03:50:00,1.274,1.274,1.2733,1.274,42600000.0
2009-06-11 03:51:00,1.274,1.274,1.27325,1.2734,96200000.0
2009-06-11 03:52:00,1.27335,1.2737,1.27325,1.2734,114600000.0
2009-06-11 03:53:00,1.27345,1.27355,1.2731,1.27325,57600000.0
2009-06-11 03:54:00,1.2732,1.27345,1.27305,1.27315,59800000.0
2009-06-11 03:55:00,1.27325,1.2737,1.2731,1.2734,43400000.0
2009-06-11 03:56:00,1.27325,1.27375,1.27325,1.2734,97000000.0
2009-06-11 03:57:00,1.2734,1.2737,1.2732,1.2736,107000000.0
2009-06-11 03:58:00,1.27355,1.27395,1.2734,1.27395,90000000.0
2009-06-11 03:59:00,1.27405,1.27415,1.2731,1.2734,66200000.0
2009-06-11 04:00:00,1.2736,1.2737,1.2725,1.27305,99200000.0
2009-06-11 04:01:00,1.27305,1.27355,1.2729,1.27335,55600000.0
2009-06-11 04:02:00,1.27335,1.27345,1.27325,1.2734,37600000.0
2009-06-11 04:03:00,1.2734,1.2742,1.2734,1.2736,55600000.0
2009-06-11 04:04:00,1.2739,1.2739,1.2732,1.27365,90400000.0
2009-06-11 04:05:00,1.27375,1.2741,1.27365,1.274,43200000.0
2009-06-11 04:06:00,1.27405,1.2741,1.2738,1.27385,16400000.0
2009-06-11 04:07:00,1.2738,1.2739,1.27365,1.27365,20800000.0
2009-06-11 04:08:00,1.27365,1.27395,1.27365,1.2739,28600000.0
2009-06-11 04:09:00,1.274,1.27415,1.27355,1.2737,59400000.0
2009-06-11 04:10:00,1.2737,1.274,1.2737,1.2739,35400000.0
2009-06-11 04:11:00,1.274,1.274,1.2734,1.27395,65600000.0
2009-06-11 04:12:00,1.2739,1.27395,1.2734,1.2734,51800000.0
2009-06-11 04:13:00,1.27345,1.27445,1.27345,1.27435,58200000.0
2009-06-11 04:14:00,1.27425,1.27435,1.27385,1.27435,40800000.0
2009-06-11 04:15:00,1.27415,1.27475,1.2738,1.27385,31800000.0
2009-06-11 04:16:00,1.27395,1.2746,1.27395,1.27435,38800000.0
2009-06-11 04:17:00,1.27435,1.27485,1.2741,1.2741,67200000.0
2009-06-11 04:18:00,1.27405,1.27405,1.2735,1.2739,45200000.0
2009-06-11 04:19:00,1.27405,1.2745,1.27385,1.2743,55800000.0
2009-06-11 04:20:00,1.27435,1.27475,1.27425,1.2744,71000000.0
2009-06-11 04:21:00,1.27455,1.2747,1.2739,1.2744,85000000.0
2009-06-11 04:22:00,1.27435,1.2747,1.27415,1.27455,42200000.0
2009-06-11 04:23:00,1.27455,1.27465,1.27395,1.27415,44400000.0
2009-06-11 04:24:00,1.27395,1.2745,1.27395,1.2744,55000000.0
2009-06-11 04:25:00,1.2744,1.2744,1.27375,1.27375,40400000.0
2009-06-11 04:26:00,1.2739,1.2748,1.27385,1.27455,30600000.0
2009-06-11 04:27:00,1.2747,1.2749,1.2743,1.2743,84800000.0
2009-06-11 04:28:00,1.2743,1.27465,1.2737,1.2737,99600000.0
2009-06-11 04:29:00,1.2737,1.27415,1.2733,1.2735,121800000.0
2009-06-11 04:30:00,1.27345,1.27395,1.27315,1.2732,48400000.0
2009-06-11 04:31:00,1.27315,1.27365,1.2724,1.2731,106600000.0
2009-06-11 04:32:00,1.27325,1.2739,1.27195,1.27235,114800000.0
2009-06-11 04:33:00,1.2722,1.2728,1.27195,1.2728,66000000.0
2009-06-11 04:34:00,1.2727,1.273,1.2725,1.27295,45400000.0
2009-06-11 04:35:00,1.2731,1.2733,1.2728,1.27325,57200000.0
2009-06-11 04:36:00,1.27325,1.27325,1.2719,1.2726,82400000.0
2009-06-11 04:37:00,1.2727,1.27305,1.2722,1.27225,64000000.0
2009-06-11 04:38:00,1.27235,1.27245,1.27195,1.27195,12400000.0
2009-06-11 04:39:00,1.272,1.27205,1.2718,1.27195,44800000.0
2009-06-11 04:40:00,1.2719,1.27275,1.2719,1.27205,76000000.0
2009-06-11 04:41:00,1.27195,1.27315,1.27195,1.2729,114000000.0
2009-06-11 04:42:00,1.27285,1.2736,1.27285,1.27335,46400000.0
2009-06-11 04:43:00,1.27335,1.27335,1.27325,1.27325,11200000.0
2009-06-11 04:44:00,1.2732,1.27375,1.2732,1.27365,37800000.0
2009-06-11 04:45:00,1.2738,1.2738,1.27265,1.27265,40000000.0
2009-06-11 04:46:00,1.2728,1.27285,1.27275,1.27275,10400000.0
2009-06-11 04:47:00,1.2727,1.27315,1.2727,1.2729,11200000.0
2009-06-11 04:48:00,1.2728,1.27285,1.27225,1.2725,22600000.0
2009-06-11 04:49:00,1.2724,1.2726,1.27215,1.2726,27200000.0
2009-06-11 04:50:00,1.27265,1.27315,1.27225,1.27315,17600000.0
2009-06-11 04:51:00,1.27335,1.27345,1.27235,1.27235,29800000.0
2009-06-11 04:52:00,1.27215,1.2722,1.27215,1.2722,3200000.0
2009-06-11 04:53:00,1.27195,1.2721,1.2719,1.2721,16800000.0
2009-06-11 04:54:00,1.2721,1.2724,1.27195,1.27215,35800000.0
2009-06-11 04:55:00,1.27225,1.2727,1.27225,1.27265,52000000.0
2009-06-11 04:56:00,1.27265,1.27295,1.2725,1.27295,30800000.0
2009-06-11 04:57:00,1.2727,1.273,1.2727,1.2728,22400000.0
2009-06-11 04:58:00,1.27295,1.2732,1.2729,1.273,20000000.0
2009-06-11 04:59:00,1.27295,1.27295,1.2724,1.2724,36000000.0
2009-06-11 05:00:00,1.27255,1.27315,1.27255,1.273,48200000.0
2009-06-11 05:01:00,1.2727,1.2727,1.27255,1.2727,9200000.0
2009-06-11 05:02:00,1.2728,1.2728,1.2723,1.2723,25200000.0
2009-06-11 05:03:00,1.27235,1.27255,1.27235,1.27255,8200000.0
2009-06-11 05:04:00,1.27255,1.2726,1.27185,1.2721,66000000.0
2009-06-11 05:05:00,1.2721,1.2722,1.2721,1.2722,4000000.0
2009-06-11 05:06:00,1.2722,1.27225,1.2719,1.2719,12200000.0
2009-06-11 05:07:00,1.2722,1.27235,1.27205,1.27225,24600000.0
2009-06-11 05:08:00,1.27235,1.27295,1.27235,1.2724,40400000.0
2009-06-11 05:09:00,1.27255,1.2726,1.2725,1.2725,27200000.0
2009-06-11 05:10:00,1.2724,1.2724,1.2721,1.2724,20800000.0
2009-06-11 05:11:00,1.27225,1.27245,1.27225,1.27235,27200000.0
2009-06-11 05:12:00,1.2723,1.2723,1.27175,1.2718,28800000.0
2009-06-11 05:13:00,1.27185,1.2722,1.27185,1.2722,14400000.0
2009-06-11 05:14:00,1.2722,1.2725,1.27195,1.2723,13000000.0
2009-06-11 05:15:00,1.27245,1.27245,1.2719,1.27205,37800000.0
2009-06-11 05:16:00,1.2722,1.2726,1.2722,1.2725,30800000.0
2009-06-11 05:17:00,1.2726,1.273,1.27255,1.2728,23800000.0
2009-06-11 05:18:00,1.2728,1.27295,1.2727,1.27295,16200000.0
2009-06-11 05:19:00,1.273,1.27315,1.2728,1.2729,53000000.0
2009-06-11 05:20:00,1.27285,1.2733,1.2725,1.27255,59000000.0
2009-06-11 05:21:00,1.2727,1.2727,1.2725,1.2726,19200000.0
2009-06-11 05:22:00,1.27255,1.27255,1.272,1.2722,20400000.0
2009-06-11 05:23:00,1.27235,1.27245,1.2715,1.2723,38800000.0
2009-06-11 05:24:00,1.2723,1.2723,1.2715,1.2716,42000000.0
2009-06-11 05:25:00,1.27185,1.2722,1.27185,1.2722,12400000.0
2009-06-11 05:26:00,1.27225,1.2723,1.2719,1.2719,11200000.0
2009-06-11 05:27:00,1.27225,1.27225,1.27195,1.27205,9200000.0
2009-06-11 05:28:00,1.27195,1.27215,1.27195,1.27215,10600000.0
2009-06-11 05:29:00,1.2721,1.2721,1.27185,1.27195,11200000.0
2009-06-11 05:30:00,1.27195,1.27215,1.27165,1.27165,29000000.0
2009-06-11 05:31:00,1.27145,1.2719,1.2714,1.27145,40000000.0
2009-06-11 05:32:00,1.27145,1.2716,1.2713,1.27155,32200000.0
2009-06-11 05:33:00,1.2714,1.2716,1.2714,1.2716,8600000.0
2009-06-11 05:34:00,1.2715,1.27165,1.2707,1.27135,89400000.0
2009-06-11 05:35:00,1.27135,1.27155,1.27105,1.2714,50200000.0
2009-06-11 05:36:00,1.2713,1.2714,1.27095,1.27105,50200000.0
2009-06-11 05:37:00,1.271,1.27165,1.271,1.27165,42800000.0
2009-06-11 05:38:00,1.2716,1.2716,1.27115,1.27145,39800000.0
2009-06-11 05:39:00,1.27155,1.27205,1.2715,1.27195,28400000.0
2009-06-11 05:40:00,1.272,1.272,1.27095,1.27095,45000000.0
2009-06-11 05:41:00,1.271,1.2714,1.27075,1.2714,29000000.0
2009-06-11 05:42:00,1.2713,1.2715,1.2712,1.27145,30000000.0
2009-06-11 05:43:00,1.27145,1.27145,1.27065,1.2708,40000000.0
2009-06-11 05:44:00,1.2708,1.2718,1.2708,1.27125,89600000.0
2009-06-11 05:45:00,1.2713,1.2714,1.27055,1.2707,130000000.0
2009-06-11 05:46:00,1.2707,1.27095,1.27045,1.2706,80000000.0
2009-06-11 05:47:00,1.2706,1.2709,1.2703,1.2707,51000000.0
2009-06-11 05:48:00,1.27105,1.2712,1.27105,1.2712,11200000.0
2009-06-11 05:49:00,1.2712,1.27155,1.2712,1.27155,33600000.0
2009-06-11 05:50:00,1.2715,1.2716,1.2711,1.27135,34200000.0
2009-06-11 05:51:00,1.2714,1.2716,1.2714,1.2716,24800000.0
2009-06-11 05:52:00,1.27175,1.2718,1.27175,1.2718,3000000.0
2009-06-11 05:53:00,1.27175,1.2724,1.27105,1.2713,68600000.0
2009-06-11 05:54:00,1.2713,1.2718,1.2711,1.27145,58000000.0
2009-06-11 05:55:00,1.2717,1.2721,1.2717,1.27205,13000000.0
2009-06-11 05:56:00,1.272,1.27215,1.27155,1.27165,18800000.0
2009-06-11 05:57:00,1.27175,1.2723,1.27165,1.2717,20000000.0
2009-06-11 05:58:00,1.27175,1.2718,1.27115,1.27155,39200000.0
2009-06-11 05:59:00,1.2713,1.2718,1.27125,1.2718,23800000.0
2009-06-11 06:00:00,1.27185,1.27185,1.27175,1.27185,7000000.0
2009-06-11 06:01:00,1.27185,1.2721,1.27185,1.272,10000000.0
2009-06-11 06:02:00,1.272,1.2723,1.272,1.2721,10000000.0
2009-06-11 06:03:00,1.27205,1.27215,1.27205,1.27215,5000000.0
2009-06-11 06:04:00,1.2721,1.27225,1.2719,1.2721,13000000.0
2009-06-11 06:05:00,1.2722,1.2722,1.2714,1.27205,27000000.0
2009-06-11 06:06:00,1.2721,1.27225,1.27195,1.272,16600000.0
2009-06-11 06:07:00,1.27205,1.2721,1.27195,1.2721,9600000.0
2009-06-11 06:08:00,1.27245,1.27255,1.27215,1.27215,14200000.0
2009-06-11 06:09:00,1.27225,1.2727,1.27205,1.2725,71600000.0
2009-06-11 06:10:00,1.2725,1.27255,1.27225,1.2725,33000000.0
2009-06-11 06:11:00,1.2725,1.27275,1.2725,1.27265,17400000.0
2009-06-11 06:12:00,1.2727,1.27275,1.2725,1.2726,49000000.0
2009-06-11 06:13:00,1.27265,1.2727,1.27265,1.2727,4400000.0
2009-06-11 06:14:00,1.27285,1.2729,1.2728,1.2729,13600000.0
2009-06-11 06:15:00,1.2728,1.2733,1.2728,1.2731,37400000.0
2009-06-11 06:16:00,1.2731,1.27365,1.2724,1.27245,60400000.0
2009-06-11 06:17:00,1.27245,1.2732,1.27245,1.273,18600000.0
2009-06-11 06:18:00,1.27295,1.27305,1.2729,1.27295,10600000.0
2009-06-11 06:19:00,1.2729,1.2729,1.27255,1.27265,6600000.0
2009-06-11 06:20:00,1.2726,1.2727,1.2723,1.27265,34000000.0
2009-06-11 06:21:00,1.27265,1.2731,1.2726,1.273,75600000.0
2009-06-11 06:22:00,1.27305,1.27315,1.27305,1.2731,11800000.0
2009-06-11 06:23:00,1.27295,1.2731,1.27295,1.273,22400000.0
2009-06-11 06:24:00,1.273,1.273,1.273,1.273,8800000.0
2009-06-11 06:25:00,1.27285,1.2731,1.27255,1.273,48800000.0
2009-06-11 06:26:00,1.27315,1.27315,1.273,1.273,17200000.0
2009-06-11 06:27:00,1.2731,1.27365,1.2731,1.27345,99600000.0
2009-06-11 06:28:00,1.27315,1.27355,1.27305,1.2733,92600000.0
2009-06-11 06:29:00,1.2734,1.27355,1.2732,1.27335,29200000.0
2009-06-11 06:30:00,1.2732,1.2737,1.27315,1.27325,61200000.0
2009-06-11 06:31:00,1.27325,1.27355,1.2731,1.27335,81800000.0
2009-06-11 06:32:00,1.2733,1.2733,1.2729,1.27295,42600000.0
2009-06-11 06:33:00,1.27295,1.27305,1.2728,1.2729,23400000.0
2009-06-11 06:34:00,1.27265,1.27365,1.2726,1.27295,51600000.0
2009-06-11 06:35:00,1.27285,1.27295,1.27235,1.27255,38400000.0
2009-06-11 06:36:00,1.2726,1.27345,1.2726,1.27285,62400000.0
2009-06-11 06:37:00,1.27285,1.273,1.27265,1.273,27200000.0
2009-06-11 06:38:00,1.27305,1.27305,1.2727,1.2727,18200000.0
2009-06-11 06:39:00,1.2725,1.2726,1.2724,1.2725,32000000.0
2009-06-11 06:40:00,1.27255,1.27275,1.2724,1.27265,65400000.0
2009-06-11 06:41:00,1.27265,1.27305,1.27255,1.27305,46000000.0
2009-06-11 06:42:00,1.2731,1.2731,1.27265,1.27275,9200000.0
2009-06-11 06:43:00,1.27275,1.273,1.27275,1.273,14800000.0
2009-06-11 06:44:00,1.2731,1.27365,1.2728,1.2728,56000000.0
2009-06-11 06:45:00,1.2726,1.2731,1.2726,1.27295,35400000.0
2009-06-11 06:46:00,1.2729,1.27305,1.2726,1.2727,73800000.0
2009-06-11 06:47:00,1.27285,1.273,1.27245,1.2726,25600000.0
2009-06-11 06:48:00,1.2725,1.2727,1.27245,1.27245,6800000.0
2009-06-11 06:49:00,1.27245,1.27265,1.2722,1.2723,42800000.0
2009-06-11 06:50:00,1.27225,1.2726,1.2721,1.2725,65800000.0
2009-06-11 06:51:00,1.2724,1.2725,1.27225,1.2725,9000000.0
2009-06-11 06:52:00,1.2725,1.27295,1.2725,1.27295,3800000.0
2009-06-11 06:53:00,1.27295,1.27315,1.27295,1.273,18000000.0
2009-06-11 06:54:00,1.27285,1.273,1.27285,1.273,5800000.0
2009-06-11 06:55:00,1.273,1.273,1.27265,1.27295,24800000.0
2009-06-11 06:56:00,1.27295,1.2731,1.27295,1.27305,9800000.0
2009-06-11 06:57:00,1.27247,1.27249,1.27232,1.27246,23600000.0
2009-06-11 06:58:00,1.27305,1.27305,1.27265,1.27265,23600000.0
2009-06-11 06:59:00,1.27275,1.2728,1.27225,1.27225,16800000.0
2009-06-11 07:00:00,1.2723,1.27235,1.27215,1.2723,19200000.0
2009-06-11 07:01:00,1.27225,1.27225,1.27175,1.272,28800000.0
2009-06-11 07:02:00,1.27185,1.27245,1.27185,1.27245,44600000.0
2009-06-11 07:03:00,1.2725,1.273,1.2725,1.2728,22000000.0
2009-06-11 07:04:00,1.2728,1.2728,1.2724,1.2724,22200000.0
2009-06-11 07:05:00,1.2722,1.2727,1.27205,1.27245,53800000.0
2009-06-11 07:06:00,1.27245,1.27275,1.27215,1.27225,92200000.0
2009-06-11 07:07:00,1.27235,1.27245,1.2718,1.27205,82000000.0
2009-06-11 07:08:00,1.27195,1.2722,1.2719,1.2722,37000000.0
2009-06-11 07:09:00,1.2723,1.27245,1.27215,1.27235,39200000.0
2009-06-11 07:10:00,1.27235,1.27235,1.27165,1.2723,70000000.0
2009-06-11 07:11:00,1.27235,1.27235,1.272,1.27215,59200000.0
2009-06-11 07:12:00,1.2722,1.27285,1.2722,1.2728,51600000.0
2009-06-11 07:13:00,1.27275,1.27295,1.27225,1.2725,75200000.0
2009-06-11 07:14:00,1.27245,1.273,1.2722,1.2725,76800000.0
2009-06-11 07:15:00,1.2726,1.27295,1.27245,1.27245,29800000.0
2009-06-11 07:16:00,1.2724,1.27245,1.27205,1.27205,19600000.0
2009-06-11 07:17:00,1.2721,1.2721,1.2716,1.27165,26200000.0
2009-06-11 07:18:00,1.27175,1.27215,1.2716,1.27215,31800000.0
2009-06-11 07:19:00,1.2723,1.2724,1.27185,1.27185,22000000.0
2009-06-11 07:20:00,1.27185,1.2721,1.2718,1.2721,20400000.0
2009-06-11 07:21:00,1.2721,1.2723,1.2721,1.27225,16200000.0
2009-06-11 07:22:00,1.2721,1.2726,1.2721,1.27245,21600000.0
2009-06-11 07:23:00,1.27245,1.27255,1.27245,1.27245,5600000.0
2009-06-11 07:24:00,1.2723,1.27275,1.27205,1.27275,13200000.0
2009-06-11 07:25:00,1.27275,1.2728,1.27235,1.27255,37600000.0
2009-06-11 07:26:00,1.2726,1.2728,1.2719,1.272,46600000.0
2009-06-11 07:27:00,1.2719,1.2719,1.27115,1.2715,62000000.0
2009-06-11 07:28:00,1.27145,1.2719,1.27145,1.2719,27200000.0
2009-06-11 07:29:00,1.27185,1.272,1.2714,1.2718,106400000.0
2009-06-11 07:30:00,1.27165,1.272,1.27165,1.272,42200000.0
2009-06-11 07:31:00,1.2718,1.2726,1.27175,1.27225,68400000.0
2009-06-11 07:32:00,1.27245,1.2729,1.2724,1.27265,47600000.0
2009-06-11 07:33:00,1.27275,1.2731,1.2726,1.2731,45000000.0
2009-06-11 07:34:00,1.27295,1.27345,1.2726,1.273,60600000.0
2009-06-11 07:35:00,1.27295,1.2731,1.2726,1.2728,89200000.0
2009-06-11 07:36:00,1.27285,1.273,1.2727,1.27275,42800000.0
2009-06-11 07:37:00,1.2728,1.2729,1.2728,1.2728,15200000.0
2009-06-11 07:38:00,1.2727,1.2727,1.2724,1.2724,11200000.0
2009-06-11 07:39:00,1.2722,1.27265,1.27215,1.2724,22400000.0
2009-06-11 07:40:00,1.2724,1.27285,1.2724,1.2728,28200000.0
2009-06-11 07:41:00,1.27285,1.273,1.27195,1.2722,42600000.0
2009-06-11 07:42:00,1.27255,1.2727,1.2715,1.2715,28400000.0
2009-06-11 07:43:00,1.27165,1.2723,1.27155,1.2723,73600000.0
2009-06-11 07:44:00,1.27235,1.27255,1.27215,1.27235,60400000.0
2009-06-11 07:45:00,1.27235,1.27235,1.2719,1.2721,39200000.0
2009-06-11 07:46:00,1.27225,1.27265,1.2722,1.27265,56200000.0
2009-06-11 07:47:00,1.27255,1.27255,1.2714,1.27195,66400000.0
2009-06-11 07:48:00,1.27205,1.27205,1.27115,1.2712,41600000.0
2009-06-11 07:49:00,1.27115,1.27175,1.2705,1.27135,82400000.0
2009-06-11 07:50:00,1.27135,1.2714,1.2712,1.2714,14800000.0
2009-06-11 07:51:00,1.27155,1.27155,1.2708,1.271,35000000.0
2009-06-11 07:52:00,1.271,1.2717,1.2709,1.2717,56400000.0
2009-06-11 07:53:00,1.2714,1.27215,1.2714,1.272,70200000.0
2009-06-11 07:54:00,1.27205,1.2724,1.2716,1.2724,59000000.0
2009-06-11 07:55:00,1.27235,1.27235,1.2721,1.2722,22400000.0
2009-06-11 07:56:00,1.27215,1.27245,1.272,1.272,34800000.0
2009-06-11 07:57:00,1.27205,1.2721,1.27155,1.2717,21400000.0
2009-06-11 07:58:00,1.27175,1.27195,1.27175,1.2718,15000000.0
2009-06-11 07:59:00,1.27145,1.2716,1.2714,1.2714,19600000.0
2009-06-11 08:00:00,1.27135,1.2714,1.27125,1.27125,9600000.0
2009-06-11 08:01:00,1.27135,1.27155,1.2712,1.27155,43200000.0
2009-06-11 08:02:00,1.27165,1.27245,1.27165,1.2719,56000000.0
2009-06-11 08:03:00,1.27185,1.27225,1.27185,1.2722,27200000.0
2009-06-11 08:04:00,1.272,1.27245,1.2718,1.2721,48800000.0
2009-06-11 08:05:00,1.2721,1.27215,1.2717,1.2719,20200000.0
2009-06-11 08:06:00,1.2719,1.2723,1.2713,1.2723,43200000.0
2009-06-11 08:07:00,1.27235,1.27235,1.272,1.2721,17600000.0
2009-06-11 08:08:00,1.27215,1.27225,1.27125,1.27135,66200000.0
2009-06-11 08:09:00,1.27125,1.2719,1.27125,1.2719,59400000.0
2009-06-11 08:10:00,1.27185,1.2723,1.27135,1.2717,99800000.0
2009-06-11 08:11:00,1.27175,1.27175,1.27125,1.27145,94400000.0
2009-06-11 08:12:00,1.27145,1.2718,1.27145,1.2716,35400000.0
2009-06-11 08:13:00,1.2715,1.27175,1.27135,1.2716,40200000.0
2009-06-11 08:14:00,1.27165,1.27245,1.27155,1.27185,131000000.0
2009-06-11 08:15:00,1.2719,1.27195,1.2711,1.27125,86400000.0
2009-06-11 08:16:00,1.2713,1.2715,1.2709,1.2714,87400000.0
2009-06-11 08:17:00,1.2712,1.27215,1.2712,1.27205,47800000.0
2009-06-11 08:18:00,1.27215,1.2726,1.2706,1.2708,101800000.0
2009-06-11 08:19:00,1.2709,1.27155,1.27075,1.27155,81600000.0
2009-06-11 08:20:00,1.27135,1.27155,1.27125,1.2715,96400000.0
2009-06-11 08:21:00,1.27155,1.27155,1.27095,1.2714,68400000.0
2009-06-11 08:22:00,1.27135,1.2716,1.2702,1.27025,151200000.0
2009-06-11 08:23:00,1.27025,1.2707,1.2701,1.2706,120400000.0
2009-06-11 08:24:00,1.2706,1.27065,1.2695,1.27005,134000000.0
2009-06-11 08:25:00,1.2701,1.27075,1.26995,1.27035,110800000.0
2009-06-11 08:26:00,1.27035,1.27035,1.26965,1.26985,113600000.0
2009-06-11 08:27:00,1.26995,1.2703,1.26925,1.26985,104400000.0
2009-06-11 08:28:00,1.2696,1.2698,1.2695,1.2697,111000000.0
2009-06-11 08:29:00,1.26965,1.26965,1.2688,1.26915,97600000.0
2009-06-11 08:30:00,1.26915,1.2695,1.26885,1.26895,128200000.0
2009-06-11 08:31:00,1.2691,1.26915,1.26875,1.269,79800000.0
2009-06-11 08:32:00,1.2689,1.2692,1.26865,1.2688,91800000.0
2009-06-11 08:33:00,1.2688,1.26915,1.2682,1.2685,96800000.0
2009-06-11 08:34:00,1.2686,1.26895,1.26845,1.2689,40800000.0
2009-06-11 08:35:00,1.2689,1.26905,1.26815,1.26865,89800000.0
2009-06-11 08:36:00,1.2686,1.26955,1.2685,1.2695,106600000.0
2009-06-11 08:37:00,1.2694,1.2695,1.26785,1.2686,82000000.0
2009-06-11 08:38:00,1.26865,1.2687,1.26825,1.2686,53600000.0
2009-06-11 08:39:00,1.2686,1.26905,1.2685,1.26905,64800000.0
2009-06-11 08:40:00,1.26895,1.26915,1.26815,1.26815,85600000.0
2009-06-11 08:41:00,1.2682,1.2693,1.26805,1.26905,110000000.0
2009-06-11 08:42:00,1.26895,1.26935,1.2686,1.26895,104800000.0
2009-06-11 08:43:00,1.2689,1.26915,1.2685,1.26905,49800000.0
2009-06-11 08:44:00,1.269,1.2691,1.26835,1.2689,54000000.0
2009-06-11 08:45:00,1.26885,1.26905,1.2677,1.2679,107600000.0
2009-06-11 08:46:00,1.26755,1.2685,1.2675,1.2685,80000000.0
2009-06-11 08:47:00,1.26765,1.2685,1.2676,1.26805,77000000.0
2009-06-11 08:48:00,1.2681,1.26825,1.26765,1.26785,108600000.0
2009-06-11 08:49:00,1.2679,1.26825,1.26765,1.2682,131400000.0
2009-06-11 08:50:00,1.2681,1.2684,1.2678,1.26805,129600000.0
2009-06-11 08:51:00,1.26805,1.26835,1.2676,1.26835,87200000.0
2009-06-11 08:52:00,1.26835,1.26835,1.26765,1.268,111200000.0
2009-06-11 08:53:00,1.26825,1.26855,1.2677,1.268,105400000.0
2009-06-11 08:54:00,1.2679,1.268,1.26765,1.26785,27600000.0
2009-06-11 08:55:00,1.2679,1.26885,1.2679,1.26845,60600000.0
2009-06-11 08:56:00,1.26835,1.26855,1.26815,1.26845,61400000.0
2009-06-11 08:57:00,1.2685,1.2685,1.26765,1.2683,112600000.0
2009-06-11 08:58:00,1.2684,1.26845,1.26815,1.26835,39600000.0
2009-06-11 08:59:00,1.26845,1.2688,1.2683,1.2683,94400000.0
2009-06-11 09:00:00,1.2683,1.2685,1.2671,1.26765,107600000.0
2009-06-11 09:01:00,1.26765,1.26785,1.26755,1.2678,48000000.0
2009-06-11 09:02:00,1.26775,1.26815,1.2676,1.26815,61200000.0
2009-06-11 09:03:00,1.2681,1.26835,1.26805,1.26815,90600000.0
2009-06-11 09:04:00,1.2682,1.2683,1.26785,1.2679,50800000.0
2009-06-11 09:05:00,1.268,1.26815,1.2676,1.26795,65600000.0
2009-06-11 09:06:00,1.26825,1.2684,1.2679,1.26805,110400000.0
2009-06-11 09:07:00,1.2681,1.26815,1.26785,1.2679,80400000.0
2009-06-11 09:08:00,1.26795,1.26795,1.2676,1.2677,58200000.0
2009-06-11 09:09:00,1.2676,1.26765,1.2671,1.2674,111200000.0
2009-06-11 09:10:00,1.2672,1.2676,1.2672,1.26735,86400000.0
2009-06-11 09:11:00,1.26745,1.2675,1.26655,1.2673,111000000.0
2009-06-11 09:12:00,1.26725,1.26735,1.26685,1.26735,95000000.0
2009-06-11 09:13:00,1.26735,1.26735,1.2665,1.26715,133800000.0
2009-06-11 09:14:00,1.26725,1.26755,1.267,1.26725,135600000.0
2009-06-11 09:15:00,1.26735,1.2675,1.26675,1.26715,113000000.0
2009-06-11 09:16:00,1.2672,1.2672,1.2668,1.26695,88400000.0
2009-06-11 09:17:00,1.2669,1.26725,1.2667,1.2672,93200000.0
2009-06-11 09:18:00,1.2668,1.268,1.2667,1.2678,102800000.0
2009-06-11 09:19:00,1.2678,1.2678,1.26655,1.26715,93600000.0
2009-06-11 09:20:00,1.2672,1.26785,1.26655,1.2671,116800000.0
2009-06-11 09:21:00,1.26705,1.26785,1.26695,1.2672,114600000.0
2009-06-11 09:22:00,1.2672,1.26785,1.26695,1.26785,73800000.0
2009-06-11 09:23:00,1.26775,1.26825,1.2677,1.26795,80600000.0
2009-06-11 09:24:00,1.26795,1.2683,1.26775,1.26785,129200000.0
2009-06-11 09:25:00,1.2678,1.2685,1.2677,1.2677,115600000.0
2009-06-11 09:26:00,1.2676,1.26825,1.2671,1.2679,125800000.0
2009-06-11 09:27:00,1.268,1.2682,1.2672,1.2677,119800000.0
2009-06-11 09:28:00,1.2674,1.2681,1.267,1.2674,118000000.0
2009-06-11 09:29:00,1.26745,1.26795,1.26695,1.26705,137200000.0
2009-06-11 09:30:00,1.2672,1.2678,1.267,1.2678,56400000.0
2009-06-11 09:31:00,1.2678,1.26805,1.2675,1.2676,75000000.0
2009-06-11 09:32:00,1.26755,1.2679,1.26705,1.2673,92600000.0
2009-06-11 09:33:00,1.26725,1.26755,1.2669,1.26715,117400000.0
2009-06-11 09:34:00,1.2672,1.26755,1.2671,1.26725,108600000.0
2009-06-11 09:35:00,1.2673,1.2675,1.2669,1.26705,57000000.0
2009-06-11 09:36:00,1.26705,1.26735,1.26675,1.26695,145400000.0
2009-06-11 09:37:00,1.26705,1.26715,1.26655,1.2668,127400000.0
2009-06-11 09:38:00,1.26685,1.267,1.26665,1.2669,68400000.0
2009-06-11 09:39:00,1.26705,1.26735,1.26695,1.26715,72000000.0
2009-06-11 09:40:00,1.2672,1.26745,1.26685,1.2671,105200000.0
2009-06-11 09:41:00,1.2672,1.26725,1.2667,1.2669,90600000.0
2009-06-11 09:42:00,1.26695,1.26755,1.26695,1.2674,84200000.0
2009-06-11 09:43:00,1.2674,1.26795,1.26725,1.2676,103600000.0
2009-06-11 09:44:00,1.26765,1.2678,1.26705,1.2675,125200000.0
2009-06-11 09:45:00,1.26745,1.2676,1.26695,1.26725,66800000.0
2009-06-11 09:46:00,1.26725,1.26745,1.26715,1.26725,82000000.0
2009-06-11 09:47:00,1.2672,1.2673,1.2666,1.26715,117200000.0
2009-06-11 09:48:00,1.26705,1.26755,1.2667,1.26755,120600000.0
2009-06-11 09:49:00,1.26735,1.26765,1.267,1.267,104800000.0
2009-06-11 09:50:00,1.2671,1.2677,1.2669,1.26755,51400000.0
2009-06-11 09:51:00,1.26745,1.2679,1.267,1.26715,79200000.0
2009-06-11 09:52:00,1.26705,1.2677,1.2668,1.26705,59600000.0
2009-06-11 09:53:00,1.26695,1.2673,1.26685,1.26705,54400000.0
2009-06-11 09:54:00,1.2671,1.2684,1.26675,1.2684,97800000.0
2009-06-11 09:55:00,1.2682,1.2685,1.26785,1.2679,110600000.0
2009-06-11 09:56:00,1.268,1.2684,1.268,1.26815,92400000.0
2009-06-11 09:57:00,1.2682,1.2684,1.268,1.2681,32400000.0
2009-06-11 09:58:00,1.2681,1.2689,1.26805,1.26805,111000000.0
2009-06-11 09:59:00,1.268,1.2683,1.2671,1.26765,123400000.0
2009-06-11 10:00:00,1.2678,1.2679,1.2673,1.2675,85600000.0
2009-06-11 10:01:00,1.2675,1.2677,1.26735,1.26765,51000000.0
2009-06-11 10:02:00,1.2676,1.2678,1.2675,1.2678,62000000.0
2009-06-11 10:03:00,1.2679,1.26805,1.2674,1.2675,89200000.0
2009-06-11 10:04:00,1.26755,1.26755,1.2672,1.2673,40800000.0
2009-06-11 10:05:00,1.26725,1.2681,1.2672,1.2681,106400000.0
2009-06-11 10:06:00,1.26805,1.2684,1.26805,1.26815,90200000.0
2009-06-11 10:07:00,1.2681,1.2682,1.26795,1.268,50600000.0
2009-06-11 10:08:00,1.268,1.26835,1.26775,1.2683,73400000.0
2009-06-11 10:09:00,1.2682,1.26825,1.26795,1.268,40600000.0
2009-06-11 10:10:00,1.268,1.2682,1.26795,1.26805,78000000.0
2009-06-11 10:11:00,1.2681,1.2681,1.2678,1.2679,71600000.0
2009-06-11 10:12:00,1.26795,1.2681,1.2677,1.2679,62400000.0
2009-06-11 10:13:00,1.268,1.2682,1.26775,1.2679,44400000.0
2009-06-11 10:14:00,1.2679,1.26795,1.26765,1.2678,70000000.0
2009-06-11 10:15:00,1.2678,1.26795,1.2674,1.2675,96800000.0
2009-06-11 10:16:00,1.26765,1.2677,1.2674,1.2674,30400000.0
2009-06-11 10:17:00,1.26755,1.2679,1.2675,1.26785,33600000.0
2009-06-11 10:18:00,1.26785,1.2682,1.2678,1.26805,53800000.0
2009-06-11 10:19:00,1.26795,1.26855,1.26795,1.26835,30400000.0
2009-06-11 10:20:00,1.2683,1.2685,1.26825,1.2684,46000000.0
2009-06-11 10:21:00,1.2684,1.2689,1.2684,1.2687,70600000.0
2009-06-11 10:22:00,1.2688,1.26925,1.2686,1.2688,47600000.0
2009-06-11 10:23:00,1.2689,1.269,1.26865,1.26885,40000000.0
2009-06-11 10:24:00,1.26875,1.26885,1.2686,1.2686,34400000.0
2009-06-11 10:25:00,1.26855,1.2687,1.26815,1.26855,68200000.0
2009-06-11 10:26:00,1.26855,1.26885,1.26835,1.26855,64800000.0
2009-06-11 10:27:00,1.2685,1.2688,1.2683,1.2686,54600000.0
2009-06-11 10:28:00,1.2686,1.2687,1.2685,1.2685,45200000.0
2009-06-11 10:29:00,1.2685,1.2688,1.26825,1.26845,120800000.0
2009-06-11 10:30:00,1.26845,1.26945,1.26845,1.269,107800000.0
2009-06-11 10:31:00,1.2691,1.26945,1.26885,1.2691,107000000.0
2009-06-11 10:32:00,1.269,1.2692,1.2685,1.2692,22000000.0
2009-06-11 10:33:00,1.2691,1.2694,1.2688,1.269,82000000.0
2009-06-11 10:34:00,1.269,1.26915,1.2685,1.26915,86800000.0
2009-06-11 10:35:00,1.2692,1.26925,1.26885,1.2689,57800000.0
2009-06-11 10:36:00,1.26885,1.26895,1.26865,1.2688,108400000.0
2009-06-11 10:37:00,1.26855,1.26855,1.26765,1.26775,140400000.0
2009-06-11 10:38:00,1.2677,1.2682,1.2676,1.2682,55200000.0
2009-06-11 10:39:00,1.2682,1.2682,1.2673,1.2682,66400000.0
2009-06-11 10:40:00,1.2682,1.26835,1.26805,1.2682,95800000.0
2009-06-11 10:41:00,1.2682,1.2684,1.26765,1.26805,149000000.0
2009-06-11 10:42:00,1.26815,1.2684,1.2679,1.26825,178800000.0
2009-06-11 10:43:00,1.26805,1.26845,1.268,1.26835,82200000.0
2009-06-11 10:44:00,1.2684,1.2684,1.26775,1.26805,94200000.0
2009-06-11 10:45:00,1.26805,1.2688,1.2679,1.26865,128000000.0
2009-06-11 10:46:00,1.26795,1.2692,1.26795,1.2688,126200000.0
2009-06-11 10:47:00,1.2689,1.26935,1.26885,1.2689,112200000.0
2009-06-11 10:48:00,1.269,1.2704,1.269,1.27035,132600000.0
2009-06-11 10:49:00,1.26995,1.27045,1.2696,1.26975,110400000.0
2009-06-11 10:50:00,1.2698,1.2699,1.26965,1.26975,71200000.0
2009-06-11 10:51:00,1.2697,1.27005,1.26935,1.2697,42600000.0
2009-06-11 10:52:00,1.26965,1.26995,1.26885,1.26955,216400000.0
2009-06-11 10:53:00,1.26955,1.26955,1.26875,1.26905,120400000.0
2009-06-11 10:54:00,1.269,1.2695,1.26875,1.26925,119000000.0
2009-06-11 10:55:00,1.26925,1.26925,1.2687,1.269,117000000.0
2009-06-11 10:56:00,1.269,1.26935,1.26875,1.2691,86000000.0
2009-06-11 10:57:00,1.2692,1.2694,1.26895,1.2692,110200000.0
2009-06-11 10:58:00,1.26915,1.26935,1.26835,1.26885,103600000.0
2009-06-11 10:59:00,1.26875,1.2692,1.26865,1.26885,50400000.0
2009-06-11 11:00:00,1.26935,1.26935,1.2685,1.269,86800000.0
2009-06-11 11:01:00,1.26905,1.2696,1.269,1.2691,68400000.0
2009-06-11 11:02:00,1.26915,1.26945,1.2688,1.26895,63600000.0
2009-06-11 11:03:00,1.269,1.26915,1.2688,1.2689,33000000.0
2009-06-11 11:04:00,1.269,1.269,1.2684,1.2685,66000000.0
2009-06-11 11:05:00,1.26865,1.26895,1.2684,1.2687,99000000.0
2009-06-11 11:06:00,1.2687,1.2687,1.26795,1.26825,74600000.0
2009-06-11 11:07:00,1.2683,1.26855,1.26785,1.2683,60600000.0
2009-06-11 11:08:00,1.2683,1.26855,1.2679,1.26815,59000000.0
2009-06-11 11:09:00,1.26815,1.26825,1.26775,1.26785,40600000.0
2009-06-11 11:10:00,1.26785,1.2684,1.2674,1.26815,77600000.0
2009-06-11 11:11:00,1.2681,1.2683,1.26785,1.26805,38200000.0
2009-06-11 11:12:00,1.26795,1.26825,1.26795,1.26815,27200000.0
2009-06-11 11:13:00,1.2682,1.2683,1.26785,1.26795,52200000.0
2009-06-11 11:14:00,1.2679,1.2681,1.2678,1.26805,38000000.0
2009-06-11 11:15:00,1.268,1.2685,1.26795,1.2685,73600000.0
2009-06-11 11:16:00,1.2686,1.2686,1.26805,1.26815,43600000.0
2009-06-11 11:17:00,1.26795,1.2684,1.267,1.26795,116600000.0
2009-06-11 11:18:00,1.268,1.26815,1.2676,1.26785,55200000.0
2009-06-11 11:19:00,1.26775,1.26795,1.26725,1.2676,89600000.0
2009-06-11 11:20:00,1.26765,1.2681,1.2673,1.2673,63200000.0
2009-06-11 11:21:00,1.26735,1.2679,1.2671,1.2677,79600000.0
2009-06-11 11:22:00,1.2678,1.26785,1.2673,1.26735,52000000.0
2009-06-11 11:23:00,1.26705,1.2674,1.2662,1.2667,146000000.0
2009-06-11 11:24:00,1.2667,1.268,1.2667,1.26795,97800000.0
2009-06-11 11:25:00,1.268,1.2683,1.26765,1.26805,114800000.0
2009-06-11 11:26:00,1.2681,1.26875,1.26765,1.26765,107800000.0
2009-06-11 11:27:00,1.26765,1.26815,1.26765,1.26815,125600000.0
2009-06-11 11:28:00,1.2681,1.2682,1.2678,1.2679,102600000.0
2009-06-11 11:29:00,1.26795,1.2682,1.26795,1.2682,82000000.0
2009-06-11 11:30:00,1.26825,1.269,1.26805,1.2684,107400000.0
2009-06-11 11:31:00,1.2683,1.2687,1.2678,1.2678,108200000.0
2009-06-11 11:32:00,1.2678,1.2683,1.26775,1.26795,81200000.0
2009-06-11 11:33:00,1.26795,1.26845,1.26785,1.26785,122000000.0
2009-06-11 11:34:00,1.2679,1.26805,1.26765,1.26775,118200000.0
2009-06-11 11:35:00,1.26775,1.26805,1.26765,1.26775,132400000.0
2009-06-11 11:36:00,1.26775,1.268,1.26765,1.26765,79200000.0
2009-06-11 11:37:00,1.26775,1.26785,1.2676,1.26775,35200000.0
2009-06-11 11:38:00,1.26765,1.26775,1.26765,1.26765,50200000.0
2009-06-11 11:39:00,1.2677,1.268,1.2669,1.267,139000000.0
2009-06-11 11:40:00,1.2672,1.26745,1.26445,1.2654,138200000.0
2009-06-11 11:41:00,1.26515,1.26635,1.26475,1.26585,204400000.0
2009-06-11 11:42:00,1.2657,1.26645,1.2656,1.2664,116200000.0
2009-06-11 11:43:00,1.26645,1.26695,1.26605,1.2664,64600000.0
2009-06-11 11:44:00,1.26665,1.26665,1.2657,1.26595,140400000.0
2009-06-11 11:45:00,1.26615,1.26655,1.26545,1.26575,112000000.0
2009-06-11 11:46:00,1.2657,1.26615,1.2654,1.26605,94400000.0
2009-06-11 11:47:00,1.26615,1.26685,1.2661,1.2666,72200000.0
2009-06-11 11:48:00,1.26665,1.26705,1.2663,1.26685,112000000.0
2009-06-11 11:49:00,1.26685,1.267,1.26615,1.26625,117000000.0
2009-06-11 11:50:00,1.2663,1.26655,1.26605,1.2662,69800000.0
2009-06-11 11:51:00,1.26615,1.2663,1.26585,1.2663,98200000.0
2009-06-11 11:52:00,1.2662,1.26625,1.2656,1.26595,62800000.0
2009-06-11 11:53:00,1.26605,1.2661,1.2658,1.26595,32200000.0
2009-06-11 11:54:00,1.266,1.2663,1.2658,1.2663,56200000.0
2009-06-11 11:55:00,1.26615,1.26715,1.26615,1.26645,97200000.0
2009-06-11 11:56:00,1.26645,1.26685,1.2662,1.26665,74400000.0
2009-06-11 11:57:00,1.26665,1.26725,1.26645,1.26695,133400000.0
2009-06-11 11:58:00,1.26705,1.2673,1.2666,1.26705,57000000.0
2009-06-11 11:59:00,1.267,1.26735,1.26675,1.2673,122800000.0
2009-06-11 12:00:00,1.2673,1.2676,1.267,1.26725,94800000.0
2009-06-11 12:01:00,1.2673,1.2678,1.26715,1.26735,86600000.0
2009-06-11 12:02:00,1.2673,1.2674,1.2669,1.26725,48800000.0
2009-06-11 12:03:00,1.2673,1.2674,1.26655,1.2667,35400000.0
2009-06-11 12:04:00,1.2668,1.26695,1.2664,1.26655,46200000.0
2009-06-11 12:05:00,1.2665,1.26665,1.2662,1.2664,71400000.0
2009-06-11 12:06:00,1.2664,1.2672,1.2662,1.2667,79800000.0
2009-06-11 12:07:00,1.26695,1.26725,1.2665,1.26655,123000000.0
2009-06-11 12:08:00,1.26645,1.2668,1.26635,1.26665,81200000.0
2009-06-11 12:09:00,1.2666,1.26695,1.26645,1.2668,67800000.0
2009-06-11 12:10:00,1.2668,1.26685,1.2662,1.2664,71000000.0
2009-06-11 12:11:00,1.26645,1.26765,1.26645,1.26765,84000000.0
2009-06-11 12:12:00,1.2676,1.2677,1.2671,1.2675,46600000.0
2009-06-11 12:13:00,1.26755,1.2676,1.26705,1.26745,59400000.0
2009-06-11 12:14:00,1.26735,1.2676,1.2667,1.2667,95600000.0
2009-06-11 12:15:00,1.26675,1.26715,1.2663,1.2666,86600000.0
2009-06-11 12:16:00,1.2666,1.267,1.26645,1.2669,99800000.0
2009-06-11 12:17:00,1.26695,1.26695,1.26615,1.26645,76800000.0
2009-06-11 12:18:00,1.2664,1.2666,1.26605,1.26625,85600000.0
2009-06-11 12:19:00,1.26625,1.26635,1.26595,1.26625,92200000.0
2009-06-11 12:20:00,1.2663,1.2666,1.26615,1.2666,119400000.0
2009-06-11 12:21:00,1.26665,1.2667,1.26605,1.26625,100200000.0
2009-06-11 12:22:00,1.26635,1.26665,1.2659,1.26615,89600000.0
2009-06-11 12:23:00,1.26605,1.2662,1.266,1.26615,25600000.0
2009-06-11 12:24:00,1.2657,1.26635,1.2657,1.2663,59800000.0
2009-06-11 12:25:00,1.26635,1.26655,1.26625,1.2664,77000000.0
2009-06-11 12:26:00,1.2664,1.26655,1.26625,1.26635,58600000.0
2009-06-11 12:27:00,1.2663,1.2667,1.2663,1.2665,27800000.0
2009-06-11 12:28:00,1.26665,1.26665,1.26595,1.2661,93200000.0
2009-06-11 12:29:00,1.26605,1.26645,1.266,1.2661,68600000.0
2009-06-11 12:30:00,1.266,1.2663,1.2655,1.2663,45800000.0
2009-06-11 12:31:00,1.2663,1.2663,1.26565,1.2659,35600000.0
2009-06-11 12:32:00,1.26565,1.2659,1.2656,1.2657,50200000.0
2009-06-11 12:33:00,1.26575,1.26575,1.2654,1.2655,33000000.0
2009-06-11 12:34:00,1.2654,1.2661,1.2648,1.26595,80800000.0
2009-06-11 12:35:00,1.2659,1.2661,1.2658,1.2661,63000000.0
2009-06-11 12:36:00,1.26615,1.26625,1.2658,1.26605,74000000.0
2009-06-11 12:37:00,1.26615,1.26655,1.266,1.2665,68200000.0
2009-06-11 12:38:00,1.26645,1.2666,1.2654,1.266,74000000.0
2009-06-11 12:39:00,1.266,1.2661,1.2657,1.2661,42400000.0
2009-06-11 12:40:00,1.2661,1.26635,1.266,1.26635,28200000.0
2009-06-11 12:41:00,1.26615,1.26645,1.2661,1.2664,33000000.0
2009-06-11 12:42:00,1.2659,1.26635,1.2659,1.266,53000000.0
2009-06-11 12:43:00,1.26605,1.26635,1.2659,1.2661,45600000.0
2009-06-11 12:44:00,1.266,1.26635,1.266,1.2663,34400000.0
2009-06-11 12:45:00,1.26635,1.2664,1.266,1.2662,41600000.0
2009-06-11 12:46:00,1.26615,1.26655,1.26595,1.2661,42800000.0
2009-06-11 12:47:00,1.26605,1.26635,1.26595,1.2661,63000000.0
2009-06-11 12:48:00,1.26615,1.2666,1.2661,1.2663,84600000.0
2009-06-11 12:49:00,1.26625,1.26655,1.2661,1.26615,84800000.0
2009-06-11 12:50:00,1.26625,1.2666,1.2657,1.26575,105600000.0
2009-06-11 12:51:00,1.26585,1.2668,1.26565,1.266,131800000.0
2009-06-11 12:52:00,1.266,1.2662,1.2658,1.26595,96400000.0
2009-06-11 12:53:00,1.2659,1.2661,1.2655,1.2661,106800000.0
2009-06-11 12:54:00,1.2662,1.26645,1.2653,1.2661,122000000.0
2009-06-11 12:55:00,1.26605,1.2662,1.26595,1.2661,46000000.0
2009-06-11 12:56:00,1.2661,1.2661,1.26525,1.26585,75600000.0
2009-06-11 12:57:00,1.2659,1.2665,1.26585,1.26615,67800000.0
2009-06-11 12:58:00,1.26615,1.2664,1.26615,1.2662,81600000.0
2009-06-11 12:59:00,1.2662,1.2664,1.2656,1.26595,95200000.0
2009-06-11 13:00:00,1.2659,1.26645,1.26545,1.26645,166200000.0
2009-06-11 13:01:00,1.26635,1.2665,1.26585,1.2664,121600000.0
2009-06-11 13:02:00,1.26645,1.26665,1.26605,1.26635,80600000.0
2009-06-11 13:03:00,1.26635,1.2665,1.2655,1.2659,88200000.0
2009-06-11 13:04:00,1.266,1.26665,1.2658,1.2666,49200000.0
2009-06-11 13:05:00,1.2667,1.2667,1.26575,1.2662,43800000.0
2009-06-11 13:06:00,1.26625,1.26625,1.2657,1.266,54400000.0
2009-06-11 13:07:00,1.2659,1.26655,1.2658,1.2664,76400000.0
2009-06-11 13:08:00,1.2664,1.2664,1.26555,1.26585,63600000.0
2009-06-11 13:09:00,1.26575,1.2663,1.26555,1.2661,88800000.0
2009-06-11 13:10:00,1.266,1.26645,1.26545,1.2655,100800000.0
2009-06-11 13:11:00,1.2659,1.266,1.26525,1.2653,55600000.0
2009-06-11 13:12:00,1.26535,1.26545,1.2653,1.26545,22400000.0
2009-06-11 13:13:00,1.2654,1.26555,1.2652,1.26555,86000000.0
2009-06-11 13:14:00,1.2655,1.2659,1.2654,1.2654,56000000.0
2009-06-11 13:15:00,1.26545,1.266,1.26525,1.26545,78400000.0
2009-06-11 13:16:00,1.2656,1.2661,1.2656,1.266,78400000.0
2009-06-11 13:17:00,1.2661,1.2662,1.26585,1.2661,41200000.0
2009-06-11 13:18:00,1.26615,1.26635,1.26595,1.26625,56000000.0
2009-06-11 13:19:00,1.2662,1.26635,1.2655,1.26595,63200000.0
2009-06-11 13:20:00,1.26595,1.266,1.2656,1.26575,62400000.0
2009-06-11 13:21:00,1.26585,1.26645,1.26575,1.26615,54400000.0
2009-06-11 13:22:00,1.2661,1.26615,1.2656,1.26585,54400000.0
2009-06-11 13:23:00,1.2658,1.2659,1.26545,1.26575,87000000.0
2009-06-11 13:24:00,1.2659,1.2661,1.26575,1.2661,34000000.0
2009-06-11 13:25:00,1.26615,1.26655,1.2658,1.2658,56200000.0
2009-06-11 13:26:00,1.2658,1.267,1.2658,1.26635,140200000.0
2009-06-11 13:27:00,1.2664,1.2669,1.26615,1.26685,78800000.0
2009-06-11 13:28:00,1.2669,1.26715,1.26675,1.26675,80400000.0
2009-06-11 13:29:00,1.2669,1.26725,1.2669,1.267,78000000.0
2009-06-11 13:30:00,1.267,1.2675,1.2668,1.2673,60200000.0
2009-06-11 13:31:00,1.2673,1.26845,1.2673,1.2682,140600000.0
2009-06-11 13:32:00,1.2682,1.26875,1.26795,1.2683,131400000.0
2009-06-11 13:33:00,1.2684,1.2689,1.26825,1.2685,74400000.0
2009-06-11 13:34:00,1.26865,1.26905,1.2684,1.269,90200000.0
2009-06-11 13:35:00,1.269,1.2691,1.2688,1.2691,24400000.0
2009-06-11 13:36:00,1.269,1.26975,1.2687,1.26945,86400000.0
2009-06-11 13:37:00,1.2691,1.26945,1.269,1.26915,46600000.0
2009-06-11 13:38:00,1.2692,1.26965,1.26895,1.26955,121800000.0
2009-06-11 13:39:00,1.2695,1.2695,1.2691,1.2695,69600000.0
2009-06-11 13:40:00,1.26945,1.2695,1.269,1.2691,77000000.0
2009-06-11 13:41:00,1.2688,1.2689,1.2683,1.26845,98600000.0
2009-06-11 13:42:00,1.2685,1.26855,1.2679,1.2681,73000000.0
2009-06-11 13:43:00,1.2681,1.26845,1.26785,1.2681,77200000.0
2009-06-11 13:44:00,1.2682,1.26865,1.2681,1.26845,83800000.0
2009-06-11 13:45:00,1.26855,1.2688,1.2684,1.2687,94600000.0
2009-06-11 13:46:00,1.26875,1.2688,1.2682,1.2683,57400000.0
2009-06-11 13:47:00,1.26835,1.2687,1.26795,1.26835,67200000.0
2009-06-11 13:48:00,1.26815,1.26905,1.26805,1.2688,102400000.0
2009-06-11 13:49:00,1.26875,1.26915,1.26855,1.269,118800000.0
2009-06-11 13:50:00,1.26905,1.2693,1.2689,1.269,72600000.0
2009-06-11 13:51:00,1.26905,1.2697,1.2686,1.2696,68400000.0
2009-06-11 13:52:00,1.2696,1.2696,1.2689,1.26925,82400000.0
2009-06-11 13:53:00,1.2693,1.2694,1.2688,1.2689,82600000.0
2009-06-11 13:54:00,1.26895,1.26895,1.26865,1.2687,30400000.0
2009-06-11 13:55:00,1.2688,1.26955,1.2685,1.2694,119600000.0
2009-06-11 13:56:00,1.2694,1.26975,1.26895,1.2692,82400000.0
2009-06-11 13:57:00,1.26915,1.2694,1.26905,1.26915,93400000.0
2009-06-11 13:58:00,1.26905,1.26925,1.2689,1.2692,45600000.0
2009-06-11 13:59:00,1.26915,1.2693,1.2687,1.26905,47000000.0
2009-06-11 14:00:00,1.26895,1.26915,1.2684,1.2684,60600000.0
2009-06-11 14:01:00,1.26875,1.2691,1.26835,1.26905,38000000.0
2009-06-11 14:02:00,1.269,1.269,1.2682,1.2682,61400000.0
2009-06-11 14:03:00,1.26825,1.26865,1.2681,1.26835,63200000.0
2009-06-11 14:04:00,1.26845,1.2687,1.2681,1.2686,65600000.0
2009-06-11 14:05:00,1.2687,1.26905,1.2687,1.26895,58200000.0
2009-06-11 14:06:00,1.2689,1.26895,1.2686,1.26865,52800000.0
2009-06-11 14:07:00,1.2686,1.2697,1.2683,1.2689,136600000.0
2009-06-11 14:08:00,1.2688,1.26955,1.2686,1.26875,101600000.0
2009-06-11 14:09:00,1.2686,1.26905,1.2685,1.2686,68800000.0
2009-06-11 14:10:00,1.2686,1.26875,1.26815,1.26865,82800000.0
2009-06-11 14:11:00,1.26855,1.26885,1.26845,1.26885,64000000.0
2009-06-11 14:12:00,1.2689,1.26915,1.2688,1.26905,61000000.0
2009-06-11 14:13:00,1.2691,1.2692,1.26855,1.2686,30400000.0
2009-06-11 14:14:00,1.26865,1.2688,1.268,1.2687,61200000.0
2009-06-11 14:15:00,1.26865,1.2694,1.2682,1.26935,98600000.0
2009-06-11 14:16:00,1.2693,1.2698,1.26915,1.26935,74000000.0
2009-06-11 14:17:00,1.2693,1.26945,1.26855,1.26855,95400000.0
2009-06-11 14:18:00,1.26865,1.26885,1.2684,1.2684,67800000.0
2009-06-11 14:19:00,1.2686,1.2691,1.2684,1.2687,97800000.0
2009-06-11 14:20:00,1.26885,1.26895,1.2683,1.2686,57200000.0
2009-06-11 14:21:00,1.26905,1.2695,1.26875,1.26935,87600000.0
2009-06-11 14:22:00,1.26935,1.26935,1.26825,1.2685,89800000.0
2009-06-11 14:23:00,1.2685,1.269,1.2682,1.26895,50600000.0
2009-06-11 14:24:00,1.26895,1.26925,1.26865,1.26895,119000000.0
2009-06-11 14:25:00,1.2689,1.269,1.2683,1.2687,70200000.0
2009-06-11 14:26:00,1.26865,1.26875,1.26825,1.26845,70200000.0
2009-06-11 14:27:00,1.26845,1.26845,1.26785,1.26815,51400000.0
2009-06-11 14:28:00,1.26815,1.26845,1.2675,1.2676,85200000.0
2009-06-11 14:29:00,1.2677,1.2688,1.2676,1.26825,70200000.0
2009-06-11 14:30:00,1.2684,1.26915,1.2676,1.26825,118800000.0
2009-06-11 14:31:00,1.26845,1.2693,1.26785,1.26815,114600000.0
2009-06-11 14:32:00,1.26815,1.26865,1.26755,1.2681,138400000.0
2009-06-11 14:33:00,1.2681,1.26965,1.26755,1.26875,166200000.0
2009-06-11 14:34:00,1.26885,1.2692,1.2674,1.2674,119800000.0
2009-06-11 14:35:00,1.26735,1.26895,1.2671,1.26795,137600000.0
2009-06-11 14:36:00,1.2679,1.2691,1.26755,1.26815,144200000.0
2009-06-11 14:37:00,1.26825,1.26875,1.26795,1.2682,107200000.0
2009-06-11 14:38:00,1.2683,1.2688,1.26785,1.2683,132600000.0
2009-06-11 14:39:00,1.26835,1.26875,1.26815,1.26815,139600000.0
2009-06-11 14:40:00,1.2682,1.26835,1.2678,1.26795,84200000.0
2009-06-11 14:41:00,1.268,1.26875,1.26755,1.2679,113000000.0
2009-06-11 14:42:00,1.26805,1.2689,1.26785,1.2684,147400000.0
2009-06-11 14:43:00,1.2685,1.26855,1.2678,1.2684,101600000.0
2009-06-11 14:44:00,1.26855,1.26855,1.2681,1.26825,58800000.0
2009-06-11 14:45:00,1.26835,1.2694,1.26795,1.2694,117200000.0
2009-06-11 14:46:00,1.26935,1.2694,1.2689,1.2693,75200000.0
2009-06-11 14:47:00,1.26925,1.2697,1.2687,1.26925,106200000.0
2009-06-11 14:48:00,1.26925,1.2694,1.26845,1.269,79200000.0
2009-06-11 14:49:00,1.26915,1.2692,1.2684,1.2685,50400000.0
2009-06-11 14:50:00,1.2685,1.2688,1.268,1.26835,138200000.0
2009-06-11 14:51:00,1.2685,1.26905,1.2679,1.2683,135200000.0
2009-06-11 14:52:00,1.2684,1.2685,1.2679,1.2681,131800000.0
2009-06-11 14:53:00,1.26805,1.269,1.2677,1.2688,64600000.0
2009-06-11 14:54:00,1.2689,1.26945,1.2684,1.26915,112800000.0
2009-06-11 14:55:00,1.26915,1.2693,1.26825,1.2687,151800000.0
2009-06-11 14:56:00,1.26875,1.269,1.2682,1.2682,102800000.0
2009-06-11 14:57:00,1.2682,1.26835,1.268,1.268,80200000.0
2009-06-11 14:58:00,1.2679,1.2689,1.2679,1.26885,133400000.0
2009-06-11 14:59:00,1.26875,1.2688,1.2682,1.26825,89800000.0
2009-06-11 15:00:00,1.2682,1.26915,1.26815,1.2687,136200000.0
2009-06-11 15:01:00,1.2686,1.269,1.2682,1.2689,94200000.0
2009-06-11 15:02:00,1.26885,1.2691,1.26815,1.26865,106400000.0
2009-06-11 15:03:00,1.2683,1.2687,1.2681,1.2686,60000000.0
2009-06-11 15:04:00,1.26865,1.26885,1.26755,1.2676,125400000.0
2009-06-11 15:05:00,1.26765,1.26845,1.26745,1.26835,70200000.0
2009-06-11 15:06:00,1.26825,1.26855,1.2679,1.26805,92200000.0
2009-06-11 15:07:00,1.2681,1.2686,1.26785,1.2679,83800000.0
2009-06-11 15:08:00,1.268,1.26805,1.2679,1.268,75200000.0
2009-06-11 15:09:00,1.26805,1.26805,1.2679,1.268,62400000.0
2009-06-11 15:10:00,1.268,1.26855,1.2679,1.26855,129000000.0
2009-06-11 15:11:00,1.26855,1.2686,1.2679,1.268,115200000.0
2009-06-11 15:12:00,1.268,1.268,1.268,1.268,57600000.0
2009-06-11 15:13:00,1.268,1.268,1.2679,1.268,87800000.0
2009-06-11 15:14:00,1.268,1.26815,1.2679,1.26815,36600000.0
2009-06-11 15:15:00,1.26805,1.2685,1.26795,1.2682,55400000.0
2009-06-11 15:16:00,1.26815,1.2685,1.2679,1.2684,65200000.0
2009-06-11 15:17:00,1.2685,1.2688,1.26805,1.2682,103200000.0
2009-06-11 15:18:00,1.26825,1.2683,1.268,1.268,68800000.0
2009-06-11 15:19:00,1.268,1.26875,1.2679,1.26815,134000000.0
2009-06-11 15:20:00,1.2682,1.2688,1.2682,1.26855,64200000.0
2009-06-11 15:21:00,1.2686,1.26875,1.2686,1.26865,41600000.0
2009-06-11 15:22:00,1.26865,1.2692,1.2682,1.2684,84200000.0
2009-06-11 15:23:00,1.26835,1.26885,1.26835,1.2688,39800000.0
2009-06-11 15:24:00,1.26855,1.2686,1.2684,1.2685,26600000.0
2009-06-11 15:25:00,1.26855,1.2688,1.2684,1.26845,39400000.0
2009-06-11 15:26:00,1.26825,1.2685,1.2678,1.26815,91000000.0
2009-06-11 15:27:00,1.2681,1.2687,1.2679,1.26835,93400000.0
2009-06-11 15:28:00,1.2684,1.2685,1.2682,1.2683,40000000.0
2009-06-11 15:29:00,1.26835,1.2686,1.26825,1.26845,59000000.0
2009-06-11 15:30:00,1.2685,1.26865,1.26805,1.2683,126000000.0
2009-06-11 15:31:00,1.2684,1.26895,1.2684,1.2689,70400000.0
2009-06-11 15:32:00,1.26895,1.26925,1.26855,1.26865,100600000.0
2009-06-11 15:33:00,1.26875,1.2691,1.26875,1.26905,117800000.0
2009-06-11 15:34:00,1.2691,1.26925,1.2689,1.2691,49800000.0
2009-06-11 15:35:00,1.2691,1.26925,1.26885,1.26895,97800000.0
2009-06-11 15:36:00,1.269,1.2695,1.2688,1.269,84600000.0
2009-06-11 15:37:00,1.269,1.269,1.2689,1.269,91600000.0
2009-06-11 15:38:00,1.269,1.26915,1.268,1.26895,79200000.0
2009-06-11 15:39:00,1.26905,1.26935,1.26885,1.26905,91400000.0
2009-06-11 15:40:00,1.2691,1.2694,1.26775,1.269,87000000.0
2009-06-11 15:41:00,1.269,1.269,1.26775,1.26855,91400000.0
2009-06-11 15:42:00,1.26855,1.26905,1.26815,1.26825,60800000.0
2009-06-11 15:43:00,1.26835,1.26865,1.26815,1.26845,68400000.0
2009-06-11 15:44:00,1.26855,1.26875,1.2683,1.26865,96000000.0
2009-06-11 15:45:00,1.26875,1.26895,1.26755,1.2677,154200000.0
2009-06-11 15:46:00,1.2676,1.2677,1.26695,1.2675,130600000.0
2009-06-11 15:47:00,1.2676,1.2682,1.26725,1.268,141600000.0
2009-06-11 15:48:00,1.268,1.26855,1.268,1.26855,89600000.0
2009-06-11 15:49:00,1.2685,1.2688,1.2683,1.2686,137600000.0
2009-06-11 15:50:00,1.26875,1.2688,1.26785,1.26835,129000000.0
2009-06-11 15:51:00,1.2683,1.26885,1.2675,1.26815,155000000.0
2009-06-11 15:52:00,1.26825,1.2684,1.26785,1.26805,142400000.0
2009-06-11 15:53:00,1.268,1.26815,1.26715,1.26765,132200000.0
2009-06-11 15:54:00,1.26775,1.26795,1.2671,1.26725,100800000.0
2009-06-11 15:55:00,1.26735,1.2675,1.2666,1.2669,71800000.0
2009-06-11 15:56:00,1.2669,1.26795,1.26655,1.267,142600000.0
2009-06-11 15:57:00,1.2668,1.2673,1.2663,1.2668,128000000.0
2009-06-11 15:58:00,1.26685,1.26735,1.2666,1.2672,84600000.0
2009-06-11 15:59:00,1.2676,1.2679,1.26665,1.26705,61600000.0
2009-06-11 16:00:00,1.267,1.268,1.2668,1.2677,105000000.0
2009-06-11 16:01:00,1.2677,1.26805,1.26685,1.26805,150200000.0
2009-06-11 16:02:00,1.26795,1.26795,1.2672,1.2674,101000000.0
2009-06-11 16:03:00,1.2673,1.26735,1.2668,1.2668,110600000.0
2009-06-11 16:04:00,1.26685,1.2674,1.26655,1.26695,116200000.0
2009-06-11 16:05:00,1.26695,1.2673,1.2664,1.2667,84800000.0
2009-06-11 16:06:00,1.26685,1.26755,1.2668,1.267,133000000.0
2009-06-11 16:07:00,1.267,1.2679,1.2669,1.26765,120600000.0
2009-06-11 16:08:00,1.26765,1.26795,1.26735,1.2677,65200000.0
2009-06-11 16:09:00,1.26775,1.268,1.2675,1.26785,102400000.0
2009-06-11 16:10:00,1.2678,1.26815,1.2673,1.2675,70400000.0
2009-06-11 16:11:00,1.2676,1.2677,1.2669,1.2674,122800000.0
2009-06-11 16:12:00,1.26735,1.26785,1.26725,1.2674,81000000.0
2009-06-11 16:13:00,1.2674,1.26765,1.2672,1.26765,54000000.0
2009-06-11 16:14:00,1.2678,1.2678,1.2673,1.2674,133400000.0
2009-06-11 16:15:00,1.2674,1.26755,1.266,1.26645,152200000.0
2009-06-11 16:16:00,1.2663,1.2666,1.2656,1.26575,131400000.0
2009-06-11 16:17:00,1.2658,1.2663,1.26555,1.2661,121000000.0
2009-06-11 16:18:00,1.26605,1.2664,1.26595,1.2663,128800000.0
2009-06-11 16:19:00,1.2664,1.2667,1.26555,1.2667,102800000.0
2009-06-11 16:20:00,1.2667,1.26685,1.2659,1.26615,120000000.0
2009-06-11 16:21:00,1.26615,1.26655,1.2657,1.2664,92200000.0
2009-06-11 16:22:00,1.26635,1.2669,1.2659,1.2669,94200000.0
2009-06-11 16:23:00,1.2667,1.2671,1.2661,1.26675,143600000.0
2009-06-11 16:24:00,1.26685,1.2673,1.26685,1.26715,138000000.0
2009-06-11 16:25:00,1.26715,1.2673,1.2667,1.2667,101400000.0
2009-06-11 16:26:00,1.2668,1.26735,1.2664,1.2667,126200000.0
2009-06-11 16:27:00,1.2667,1.26715,1.2665,1.26705,102200000.0
2009-06-11 16:28:00,1.2669,1.26695,1.2668,1.26695,28800000.0
2009-06-11 16:29:00,1.26695,1.267,1.26645,1.26665,99000000.0
2009-06-11 16:30:00,1.26675,1.2673,1.26665,1.26715,94800000.0
2009-06-11 16:31:00,1.2671,1.26715,1.26605,1.26615,154800000.0
2009-06-11 16:32:00,1.2661,1.2664,1.2658,1.2658,145200000.0
2009-06-11 16:33:00,1.266,1.2673,1.26595,1.2668,94000000.0
2009-06-11 16:34:00,1.2669,1.26745,1.2664,1.2669,133200000.0
2009-06-11 16:35:00,1.26695,1.26735,1.26665,1.26695,77400000.0
2009-06-11 16:36:00,1.2669,1.26715,1.26635,1.26665,80800000.0
2009-06-11 16:37:00,1.267,1.2673,1.2662,1.26685,101600000.0
2009-06-11 16:38:00,1.267,1.2671,1.2665,1.2666,52000000.0
2009-06-11 16:39:00,1.26635,1.2665,1.26615,1.26635,52800000.0
2009-06-11 16:40:00,1.26635,1.2668,1.26575,1.2661,118400000.0
2009-06-11 16:41:00,1.2662,1.26645,1.26565,1.26585,85400000.0
2009-06-11 16:42:00,1.26585,1.26605,1.2658,1.2659,24000000.0
2009-06-11 16:43:00,1.2659,1.2662,1.26565,1.26595,118000000.0
2009-06-11 16:44:00,1.26605,1.2666,1.2658,1.2666,100200000.0
2009-06-11 16:45:00,1.26635,1.26665,1.26565,1.26655,88200000.0
2009-06-11 16:46:00,1.2666,1.26685,1.26645,1.26685,51200000.0
2009-06-11 16:47:00,1.26695,1.26715,1.2669,1.26715,14400000.0
2009-06-11 16:48:00,1.2671,1.26745,1.2667,1.26745,64800000.0
2009-06-11 16:49:00,1.26735,1.26805,1.2673,1.26765,111800000.0
2009-06-11 16:50:00,1.2677,1.26785,1.26695,1.2674,53600000.0
2009-06-11 16:51:00,1.26745,1.268,1.26725,1.26785,66600000.0
2009-06-11 16:52:00,1.2679,1.26825,1.2678,1.2682,80000000.0
2009-06-11 16:53:00,1.2682,1.26835,1.26805,1.26815,102400000.0
2009-06-11 16:54:00,1.2681,1.2687,1.26805,1.26815,150800000.0
2009-06-11 16:55:00,1.26805,1.26835,1.26785,1.26805,93000000.0
2009-06-11 16:56:00,1.26805,1.26825,1.2675,1.2677,92600000.0
2009-06-11 16:57:00,1.26775,1.26785,1.26735,1.2675,39600000.0
2009-06-11 16:58:00,1.2676,1.26805,1.2676,1.26795,60000000.0
2009-06-11 16:59:00,1.26785,1.26795,1.26735,1.2675,119600000.0
2009-06-11 17:00:00,1.26755,1.2685,1.26745,1.26815,72800000.0
2009-06-11 17:01:00,1.26795,1.26825,1.2674,1.26805,103200000.0
2009-06-11 17:02:00,1.26805,1.26835,1.26715,1.26755,102400000.0
2009-06-11 17:03:00,1.26755,1.2677,1.26715,1.26765,88200000.0
2009-06-11 17:04:00,1.2676,1.26795,1.26755,1.26795,53600000.0
2009-06-11 17:05:00,1.2679,1.2684,1.2679,1.26825,87600000.0
2009-06-11 17:06:00,1.2683,1.26875,1.26775,1.2683,200800000.0
2009-06-11 17:07:00,1.2683,1.2684,1.26775,1.2681,131600000.0
2009-06-11 17:08:00,1.26805,1.2684,1.26785,1.2681,123600000.0
2009-06-11 17:09:00,1.268,1.26865,1.26775,1.26865,94800000.0
2009-06-11 17:10:00,1.2686,1.269,1.2682,1.2685,104400000.0
2009-06-11 17:11:00,1.2683,1.26875,1.26815,1.26855,72000000.0
2009-06-11 17:12:00,1.26855,1.26865,1.26825,1.2684,74200000.0
2009-06-11 17:13:00,1.26835,1.2684,1.26765,1.2679,82200000.0
2009-06-11 17:14:00,1.268,1.26825,1.2677,1.2681,96600000.0
2009-06-11 17:15:00,1.2681,1.2683,1.268,1.2681,54400000.0
2009-06-11 17:16:00,1.26805,1.26825,1.2678,1.26815,53600000.0
2009-06-11 17:17:00,1.2682,1.26845,1.26745,1.26795,58800000.0
2009-06-11 17:18:00,1.268,1.2684,1.26775,1.26815,88400000.0
2009-06-11 17:19:00,1.26825,1.26885,1.2681,1.26885,87400000.0
2009-06-11 17:20:00,1.26885,1.26885,1.26795,1.2683,84600000.0
2009-06-11 17:21:00,1.26825,1.2684,1.2677,1.2681,94000000.0
2009-06-11 17:22:00,1.2677,1.268,1.26745,1.2677,74000000.0
2009-06-11 17:23:00,1.26785,1.2681,1.26785,1.26805,20800000.0
2009-06-11 17:24:00,1.2681,1.26845,1.2678,1.26835,46400000.0
2009-06-11 17:25:00,1.2684,1.26855,1.26775,1.26815,113400000.0
2009-06-11 17:26:00,1.26825,1.2685,1.268,1.26815,44800000.0
2009-06-11 17:27:00,1.2681,1.2683,1.2677,1.26785,56000000.0
2009-06-11 17:28:00,1.2678,1.26805,1.2673,1.26785,55000000.0
2009-06-11 17:29:00,1.2679,1.2681,1.26735,1.2679,116400000.0
2009-06-11 17:30:00,1.26785,1.26845,1.26785,1.26845,92800000.0
2009-06-11 17:31:00,1.2681,1.26855,1.268,1.2684,101600000.0
2009-06-11 17:32:00,1.26835,1.26875,1.26795,1.2684,127600000.0
2009-06-11 17:33:00,1.26855,1.2691,1.2685,1.2689,82400000.0
2009-06-11 17:34:00,1.26895,1.269,1.26845,1.26845,70200000.0
2009-06-11 17:35:00,1.26855,1.26925,1.26855,1.2688,74000000.0
2009-06-11 17:36:00,1.26885,1.2689,1.2687,1.26885,30400000.0
2009-06-11 17:37:00,1.2689,1.26935,1.26885,1.26935,45000000.0
2009-06-11 17:38:00,1.26935,1.26955,1.26875,1.26885,65200000.0
2009-06-11 17:39:00,1.26875,1.269,1.26855,1.26895,57600000.0
2009-06-11 17:40:00,1.269,1.2693,1.2686,1.26905,82200000.0
2009-06-11 17:41:00,1.2691,1.2694,1.269,1.26925,113600000.0
2009-06-11 17:42:00,1.2694,1.26955,1.26915,1.26915,52000000.0
2009-06-11 17:43:00,1.2693,1.2693,1.26885,1.269,81600000.0
2009-06-11 17:44:00,1.269,1.26935,1.2689,1.26905,95600000.0
2009-06-11 17:45:00,1.26905,1.2692,1.26885,1.2691,34000000.0
2009-06-11 17:46:00,1.26915,1.26945,1.26885,1.26945,61400000.0
2009-06-11 17:47:00,1.2694,1.26965,1.26915,1.2695,85000000.0
2009-06-11 17:48:00,1.2696,1.26965,1.26895,1.2696,95600000.0
2009-06-11 17:49:00,1.26955,1.2696,1.2691,1.2694,82600000.0
2009-06-11 17:50:00,1.26945,1.2697,1.2693,1.26945,36400000.0
2009-06-11 17:51:00,1.26945,1.26975,1.269,1.2693,108400000.0
2009-06-11 17:52:00,1.2693,1.2695,1.2691,1.2695,37400000.0
2009-06-11 17:53:00,1.26945,1.26965,1.26885,1.26905,41200000.0
2009-06-11 17:54:00,1.26915,1.26925,1.26885,1.26915,69000000.0
2009-06-11 17:55:00,1.2692,1.2695,1.2691,1.26925,68800000.0
2009-06-11 17:56:00,1.2693,1.26975,1.26925,1.2696,40000000.0
2009-06-11 17:57:00,1.26955,1.2699,1.26895,1.26945,113000000.0
2009-06-11 17:58:00,1.26955,1.2702,1.2693,1.26965,106600000.0
2009-06-11 17:59:00,1.26965,1.26985,1.26905,1.26965,102200000.0
2009-06-11 18:00:00,1.26965,1.27005,1.26915,1.2699,71200000.0
2009-06-11 18:01:00,1.26985,1.27,1.2693,1.26985,91200000.0
2009-06-11 18:02:00,1.2699,1.2704,1.2697,1.2702,104000000.0
2009-06-11 18:03:00,1.27015,1.27065,1.26995,1.27005,125800000.0
2009-06-11 18:04:00,1.26985,1.2703,1.26965,1.27005,148400000.0
2009-06-11 18:05:00,1.2701,1.2703,1.27005,1.27015,41600000.0
2009-06-11 18:06:00,1.2703,1.2705,1.2703,1.27045,38400000.0
2009-06-11 18:07:00,1.27045,1.27045,1.27,1.27025,48800000.0
2009-06-11 18:08:00,1.2703,1.27065,1.26975,1.27005,100800000.0
2009-06-11 18:09:00,1.26995,1.2707,1.26965,1.27025,81400000.0
2009-06-11 18:10:00,1.2702,1.271,1.26995,1.27045,83800000.0
2009-06-11 18:11:00,1.27045,1.2712,1.2697,1.2703,130600000.0
2009-06-11 18:12:00,1.27025,1.2711,1.27015,1.27105,76400000.0
2009-06-11 18:13:00,1.27085,1.27105,1.27065,1.27065,50000000.0
2009-06-11 18:14:00,1.27065,1.2715,1.27065,1.2714,69600000.0
2009-06-11 18:15:00,1.2713,1.27145,1.27105,1.27105,55600000.0
2009-06-11 18:16:00,1.2711,1.2715,1.2711,1.2714,70400000.0
2009-06-11 18:17:00,1.27135,1.2715,1.2711,1.2713,74000000.0
2009-06-11 18:18:00,1.2713,1.2717,1.2712,1.2714,78800000.0
2009-06-11 18:19:00,1.27145,1.2721,1.27145,1.27195,65600000.0
2009-06-11 18:20:00,1.2719,1.27285,1.27155,1.27165,110400000.0
2009-06-11 18:21:00,1.2718,1.27195,1.27145,1.27185,63600000.0
2009-06-11 18:22:00,1.2719,1.2723,1.27115,1.2714,123600000.0
2009-06-11 18:23:00,1.2715,1.2718,1.27095,1.27155,81000000.0
2009-06-11 18:24:00,1.27145,1.2716,1.27135,1.27145,19200000.0
2009-06-11 18:25:00,1.27155,1.2717,1.2714,1.27145,46600000.0
2009-06-11 18:26:00,1.2715,1.2716,1.2713,1.2716,28800000.0
2009-06-11 18:27:00,1.2717,1.27175,1.2713,1.2716,81000000.0
2009-06-11 18:28:00,1.2716,1.2716,1.27125,1.27135,40000000.0
2009-06-11 18:29:00,1.2713,1.27135,1.27115,1.27115,12800000.0
2009-06-11 18:30:00,1.2712,1.2722,1.27095,1.27165,97500000.0
2009-06-11 18:31:00,1.27165,1.2724,1.2715,1.27235,83600000.0
2009-06-11 18:32:00,1.2723,1.27235,1.272,1.2722,20800000.0
2009-06-11 18:33:00,1.27235,1.2724,1.272,1.27215,34800000.0
2009-06-11 18:34:00,1.27225,1.2723,1.27185,1.27215,77200000.0
2009-06-11 18:35:00,1.27215,1.2724,1.2718,1.2721,100000000.0
2009-06-11 18:36:00,1.27205,1.2723,1.2716,1.27195,118200000.0
2009-06-11 18:37:00,1.2719,1.2726,1.2717,1.2723,119200000.0
2009-06-11 18:38:00,1.27235,1.2724,1.27195,1.27205,93000000.0
2009-06-11 18:39:00,1.2721,1.2723,1.27195,1.2722,162400000.0
2009-06-11 18:40:00,1.27215,1.27235,1.27205,1.27215,85200000.0
2009-06-11 18:41:00,1.2723,1.2723,1.2721,1.27215,23200000.0
2009-06-11 18:42:00,1.27215,1.2728,1.2721,1.27275,23400000.0
2009-06-11 18:43:00,1.2728,1.2728,1.2721,1.2722,40200000.0
2009-06-11 18:44:00,1.27225,1.2727,1.2722,1.2727,88600000.0
2009-06-11 18:45:00,1.27275,1.27295,1.27175,1.27225,136800000.0
2009-06-11 18:46:00,1.27205,1.27205,1.2717,1.27205,97600000.0
2009-06-11 18:47:00,1.27195,1.2725,1.27165,1.2723,103800000.0
2009-06-11 18:48:00,1.27235,1.2724,1.2723,1.2723,24400000.0
2009-06-11 18:49:00,1.27225,1.27225,1.2719,1.272,106800000.0
2009-06-11 18:50:00,1.2719,1.27275,1.2718,1.2727,133400000.0
2009-06-11 18:51:00,1.27215,1.27265,1.2719,1.27195,102200000.0
2009-06-11 18:52:00,1.27215,1.27225,1.2719,1.27225,122800000.0
2009-06-11 18:53:00,1.2722,1.27305,1.27175,1.27215,132400000.0
2009-06-11 18:54:00,1.27225,1.2728,1.2721,1.2726,115600000.0
2009-06-11 18:55:00,1.2728,1.2734,1.2721,1.2732,140000000.0
2009-06-11 18:56:00,1.27315,1.27335,1.2728,1.2733,132000000.0
2009-06-11 18:57:00,1.2733,1.2733,1.27235,1.27275,134000000.0
2009-06-11 18:58:00,1.27275,1.27325,1.27195,1.27205,157600000.0
2009-06-11 18:59:00,1.27215,1.27335,1.27175,1.273,143800000.0
2009-06-11 19:00:00,1.27305,1.27305,1.272,1.2723,130000000.0
2009-06-11 19:01:00,1.2724,1.2734,1.2723,1.2731,73800000.0
2009-06-11 19:02:00,1.27315,1.2743,1.2731,1.2733,120400000.0
2009-06-11 19:03:00,1.27335,1.27395,1.27285,1.27335,118200000.0
2009-06-11 19:04:00,1.27335,1.27345,1.27045,1.27195,130800000.0
2009-06-11 19:05:00,1.27195,1.27215,1.2714,1.2718,89600000.0
2009-06-11 19:06:00,1.27195,1.27195,1.27105,1.27185,75600000.0
2009-06-11 19:07:00,1.2718,1.2739,1.27135,1.2735,133400000.0
2009-06-11 19:08:00,1.27345,1.27385,1.27265,1.2731,99600000.0
2009-06-11 19:09:00,1.27305,1.2733,1.27085,1.2726,122000000.0
2009-06-11 19:10:00,1.2726,1.2731,1.2724,1.273,75200000.0
2009-06-11 19:11:00,1.2731,1.2734,1.27245,1.27305,88000000.0
2009-06-11 19:12:00,1.2731,1.2739,1.2716,1.27265,63200000.0
2009-06-11 19:13:00,1.2724,1.27275,1.2717,1.2722,103600000.0
2009-06-11 19:14:00,1.2721,1.2721,1.2712,1.2718,75200000.0
2009-06-11 19:15:00,1.27175,1.2724,1.2711,1.27165,99200000.0
2009-06-11 19:16:00,1.2717,1.272,1.27115,1.2719,91200000.0
2009-06-11 19:17:00,1.2719,1.2721,1.27145,1.27165,49600000.0
2009-06-11 19:18:00,1.2717,1.27265,1.2713,1.2725,86400000.0
2009-06-11 19:19:00,1.27255,1.27375,1.27205,1.2725,83600000.0
2009-06-11 19:20:00,1.27255,1.2735,1.27245,1.2732,98800000.0
2009-06-11 19:21:00,1.2731,1.2736,1.2726,1.273,76800000.0
2009-06-11 19:22:00,1.273,1.2731,1.27285,1.273,50600000.0
2009-06-11 19:23:00,1.27305,1.2737,1.2728,1.2728,68600000.0
2009-06-11 19:24:00,1.2734,1.2747,1.27285,1.27315,106400000.0
2009-06-11 19:25:00,1.27315,1.27315,1.2726,1.27295,25600000.0
2009-06-11 19:26:00,1.2729,1.2729,1.2715,1.2724,79400000.0
2009-06-11 19:27:00,1.2724,1.2732,1.2718,1.273,84200000.0
2009-06-11 19:28:00,1.27305,1.27365,1.27175,1.27195,109800000.0
2009-06-11 19:29:00,1.272,1.27265,1.27195,1.2722,70400000.0
2009-06-11 19:30:00,1.2723,1.27265,1.2719,1.27205,78400000.0
2009-06-11 19:31:00,1.27215,1.27275,1.2718,1.2722,86400000.0
2009-06-11 19:32:00,1.27235,1.27235,1.27205,1.27225,48000000.0
2009-06-11 19:33:00,1.27235,1.27275,1.27205,1.2727,52800000.0
2009-06-11 19:34:00,1.27265,1.2733,1.27235,1.27275,60400000.0
2009-06-11 19:35:00,1.2729,1.2729,1.2723,1.2724,89000000.0
2009-06-11 19:36:00,1.2724,1.2733,1.27215,1.27245,164200000.0
2009-06-11 19:37:00,1.2726,1.27315,1.2717,1.27195,110000000.0
2009-06-11 19:38:00,1.2721,1.2736,1.27185,1.2732,171600000.0
2009-06-11 19:39:00,1.27325,1.27415,1.27205,1.2722,103600000.0
2009-06-11 19:40:00,1.2722,1.27305,1.272,1.2726,85200000.0
2009-06-11 19:41:00,1.2727,1.2728,1.27225,1.27275,51200000.0
2009-06-11 19:42:00,1.2727,1.2729,1.27185,1.2726,119400000.0
2009-06-11 19:43:00,1.2726,1.27295,1.27205,1.27285,72000000.0
2009-06-11 19:44:00,1.2728,1.27305,1.2724,1.27255,65600000.0
2009-06-11 19:45:00,1.2723,1.2726,1.2723,1.27255,32000000.0
2009-06-11 19:46:00,1.27245,1.2734,1.27235,1.27335,69600000.0
2009-06-11 19:47:00,1.2734,1.274,1.2732,1.2734,66800000.0
2009-06-11 19:48:00,1.2734,1.27375,1.27275,1.2732,55400000.0
2009-06-11 19:49:00,1.2733,1.2733,1.2723,1.27305,75000000.0
2009-06-11 19:50:00,1.2732,1.27325,1.2724,1.27255,64600000.0
2009-06-11 19:51:00,1.27265,1.27285,1.27235,1.27255,46400000.0
2009-06-11 19:52:00,1.2725,1.2727,1.27225,1.27225,27200000.0
2009-06-11 19:53:00,1.2722,1.2731,1.272,1.27295,100800000.0
2009-06-11 19:54:00,1.2729,1.27305,1.27235,1.27275,46400000.0
2009-06-11 19:55:00,1.2727,1.2729,1.2723,1.2726,46400000.0
2009-06-11 19:56:00,1.27255,1.2731,1.2724,1.27295,92200000.0
2009-06-11 19:57:00,1.27295,1.2731,1.2728,1.2728,35200000.0
2009-06-11 19:58:00,1.27285,1.27285,1.2727,1.27285,36400000.0
2009-06-11 19:59:00,1.27285,1.27295,1.2724,1.2726,49600000.0
2009-06-11 20:00:00,1.273,1.27325,1.2725,1.2729,66800000.0
2009-06-11 20:01:00,1.27295,1.27325,1.27265,1.27315,45000000.0
2009-06-11 20:02:00,1.2732,1.27335,1.27255,1.27295,57000000.0
2009-06-11 20:03:00,1.273,1.2736,1.2728,1.2729,43200000.0
2009-06-11 20:04:00,1.273,1.2734,1.27285,1.273,52800000.0
2009-06-11 20:05:00,1.27305,1.27325,1.2725,1.27265,38000000.0
2009-06-11 20:06:00,1.2727,1.27355,1.2725,1.27335,52000000.0
2009-06-11 20:07:00,1.27325,1.27325,1.2721,1.2723,51200000.0
2009-06-11 20:08:00,1.2726,1.27265,1.2721,1.27265,38800000.0
2009-06-11 20:09:00,1.27255,1.2727,1.2717,1.2717,38600000.0
2009-06-11 20:10:00,1.2717,1.2721,1.2717,1.2721,19200000.0
2009-06-11 20:11:00,1.2719,1.27255,1.2719,1.2721,37200000.0
2009-06-11 20:12:00,1.27215,1.27215,1.27165,1.27205,47200000.0
2009-06-11 20:13:00,1.272,1.2732,1.27195,1.2725,82600000.0
2009-06-11 20:14:00,1.2724,1.2724,1.27165,1.27215,32000000.0
2009-06-11 20:15:00,1.2721,1.27235,1.27115,1.27205,66200000.0
2009-06-11 20:16:00,1.27215,1.2724,1.27165,1.27165,75200000.0
2009-06-11 20:17:00,1.2717,1.272,1.2716,1.2719,30400000.0
2009-06-11 20:18:00,1.27195,1.27235,1.27195,1.27215,33600000.0
2009-06-11 20:19:00,1.2723,1.27355,1.27215,1.27345,84800000.0
2009-06-11 20:20:00,1.2734,1.2734,1.2728,1.273,25600000.0
2009-06-11 20:21:00,1.273,1.273,1.27075,1.2711,82200000.0
2009-06-11 20:22:00,1.2712,1.2713,1.2705,1.27065,41600000.0
2009-06-11 20:23:00,1.2707,1.27125,1.2706,1.2711,53600000.0
2009-06-11 20:24:00,1.27115,1.27355,1.271,1.2722,103800000.0
2009-06-11 20:25:00,1.27215,1.2725,1.2718,1.27245,57600000.0
2009-06-11 20:26:00,1.27245,1.2733,1.27185,1.27245,74600000.0
2009-06-11 20:27:00,1.27275,1.27275,1.2722,1.2722,32000000.0
2009-06-11 20:28:00,1.27215,1.2729,1.27215,1.2725,15600000.0
2009-06-11 20:29:00,1.2725,1.2725,1.272,1.272,24000000.0
2009-06-11 20:30:00,1.27205,1.27265,1.27205,1.2726,24000000.0
2009-06-11 20:31:00,1.2726,1.27275,1.2724,1.27255,34000000.0
2009-06-11 20:32:00,1.27255,1.27275,1.27235,1.27245,48000000.0
2009-06-11 20:33:00,1.2725,1.2728,1.27215,1.27225,28800000.0
2009-06-11 20:34:00,1.2722,1.2722,1.27125,1.2713,52800000.0
2009-06-11 20:35:00,1.27145,1.2715,1.27135,1.2715,20800000.0
2009-06-11 20:36:00,1.27165,1.27175,1.27165,1.27175,6400000.0
2009-06-11 20:37:00,1.2711,1.27125,1.27105,1.27125,25600000.0
2009-06-11 20:38:00,1.2712,1.27125,1.27035,1.27055,49600000.0
2009-06-11 20:39:00,1.2705,1.2711,1.2703,1.27045,56000000.0
2009-06-11 20:40:00,1.2706,1.2707,1.27035,1.27035,14400000.0
2009-06-11 20:41:00,1.27095,1.27245,1.2706,1.27065,67600000.0
2009-06-11 20:42:00,1.27075,1.27095,1.2705,1.27065,32000000.0
2009-06-11 20:43:00,1.27065,1.2714,1.27045,1.2713,36800000.0
2009-06-11 20:44:00,1.27135,1.27135,1.27095,1.27115,12800000.0
2009-06-11 20:45:00,1.27105,1.2715,1.2704,1.2704,33600000.0
2009-06-11 20:46:00,1.2705,1.2737,1.2703,1.27075,91200000.0
2009-06-11 20:47:00,1.27055,1.27145,1.2705,1.27115,54000000.0
2009-06-11 20:48:00,1.27125,1.27255,1.27105,1.2718,90800000.0
2009-06-11 20:49:00,1.27195,1.2729,1.2714,1.27195,110400000.0
2009-06-11 20:50:00,1.2717,1.2722,1.27155,1.2722,38400000.0
2009-06-11 20:51:00,1.2716,1.27165,1.2713,1.27145,57600000.0
2009-06-11 20:52:00,1.2714,1.2717,1.27095,1.2711,41600000.0
2009-06-11 20:53:00,1.2713,1.27135,1.2712,1.2712,12800000.0
2009-06-11 20:54:00,1.27125,1.2719,1.26985,1.27005,86000000.0
2009-06-11 20:55:00,1.2701,1.27115,1.2701,1.27115,56000000.0
2009-06-11 20:56:00,1.27095,1.271,1.2701,1.2709,28200000.0
2009-06-11 20:57:00,1.2705,1.27315,1.2705,1.2731,66800000.0
2009-06-11 20:58:00,1.2719,1.27205,1.271,1.271,55600000.0
2009-06-11 20:59:00,1.27105,1.27275,1.27105,1.27235,69800000.0
2009-06-11 21:00:00,1.27245,1.27245,1.27045,1.2713,47400000.0
2009-06-11 21:01:00,1.2712,1.2715,1.2703,1.2713,80800000.0
2009-06-11 21:02:00,1.27125,1.2719,1.27105,1.2717,46200000.0
2009-06-11 21:03:00,1.27175,1.2731,1.2706,1.2709,79600000.0
2009-06-11 21:04:00,1.271,1.27225,1.2708,1.272,60600000.0
2009-06-11 21:05:00,1.27195,1.2721,1.2718,1.272,15000000.0
2009-06-11 21:06:00,1.2719,1.2721,1.27145,1.27155,31200000.0
2009-06-11 21:07:00,1.2715,1.2718,1.27145,1.2718,16000000.0
2009-06-11 21:08:00,1.272,1.273,1.272,1.27295,37800000.0
2009-06-11 21:09:00,1.2729,1.27295,1.2724,1.27255,48200000.0
2009-06-11 21:10:00,1.2726,1.2727,1.27255,1.2726,21600000.0
2009-06-11 21:11:00,1.27245,1.27245,1.2719,1.2722,22600000.0
2009-06-11 21:12:00,1.27215,1.27215,1.2716,1.27175,20800000.0
2009-06-11 21:13:00,1.2717,1.27245,1.27165,1.27245,33200000.0
2009-06-11 21:14:00,1.2724,1.27255,1.27225,1.2724,12800000.0
2009-06-11 21:15:00,1.2724,1.27245,1.27235,1.2724,8000000.0
2009-06-11 21:16:00,1.2727,1.27375,1.2727,1.2733,54400000.0
2009-06-11 21:17:00,1.2732,1.2733,1.273,1.273,22000000.0
2009-06-11 21:18:00,1.273,1.2732,1.27225,1.2727,43400000.0
2009-06-11 21:19:00,1.27245,1.27245,1.27235,1.27235,16000000.0
2009-06-11 21:20:00,1.27235,1.27235,1.2711,1.27115,56000000.0
2009-06-11 21:21:00,1.2712,1.2716,1.27115,1.27135,39000000.0
2009-06-11 21:22:00,1.2713,1.2717,1.2712,1.2714,25600000.0
2009-06-11 21:23:00,1.27145,1.27225,1.27115,1.27115,30400000.0
2009-06-11 21:24:00,1.27115,1.2719,1.2711,1.2719,11800000.0
2009-06-11 21:25:00,1.27195,1.2721,1.27195,1.272,8000000.0
2009-06-11 21:26:00,1.2719,1.27235,1.27185,1.27195,22400000.0
2009-06-11 21:27:00,1.27195,1.27205,1.27175,1.27175,9600000.0
2009-06-11 21:28:00,1.27165,1.27195,1.2716,1.27185,22000000.0
2009-06-11 21:29:00,1.27175,1.27175,1.2712,1.2714,22400000.0
2009-06-11 21:30:00,1.2715,1.2715,1.2706,1.2708,39600000.0
2009-06-11 21:31:00,1.27075,1.27075,1.26995,1.2707,75600000.0
2009-06-11 21:32:00,1.2708,1.2714,1.27045,1.27085,62400000.0
2009-06-11 21:33:00,1.27115,1.2721,1.27075,1.27175,54600000.0
2009-06-11 21:34:00,1.2718,1.2718,1.27115,1.2713,33600000.0
2009-06-11 21:35:00,1.27135,1.27165,1.2712,1.2712,35200000.0
2009-06-11 21:36:00,1.2713,1.27245,1.2713,1.27225,41600000.0
2009-06-11 21:37:00,1.27235,1.27235,1.2717,1.272,22400000.0
2009-06-11 21:38:00,1.2721,1.2729,1.27205,1.2729,36000000.0
2009-06-11 21:39:00,1.27285,1.27315,1.27155,1.2719,44400000.0
2009-06-11 21:40:00,1.27195,1.2734,1.27185,1.2734,49000000.0
2009-06-11 21:41:00,1.2733,1.2733,1.2728,1.273,30400000.0
2009-06-11 21:42:00,1.273,1.273,1.27185,1.2721,54400000.0
2009-06-11 21:43:00,1.27225,1.2727,1.27225,1.2724,27200000.0
2009-06-11 21:44:00,1.27245,1.27245,1.27185,1.27195,33200000.0
2009-06-11 21:45:00,1.27225,1.27265,1.27195,1.27255,74800000.0
2009-06-11 21:46:00,1.27235,1.2729,1.27195,1.27265,50400000.0
2009-06-11 21:47:00,1.2726,1.2729,1.27215,1.27285,28800000.0
2009-06-11 21:48:00,1.27235,1.2725,1.27205,1.2725,44800000.0
2009-06-11 21:49:00,1.2724,1.27265,1.2724,1.2725,11200000.0
2009-06-11 21:50:00,1.27255,1.2726,1.27255,1.2726,6400000.0
2009-06-11 21:51:00,1.27255,1.2727,1.27245,1.2727,11200000.0
2009-06-11 21:52:00,1.2728,1.2728,1.2728,1.2728,1600000.0
2009-06-11 21:53:00,1.27255,1.2726,1.27255,1.2726,3200000.0
2009-06-11 21:54:00,1.27255,1.27255,1.2721,1.2723,17600000.0
2009-06-11 21:55:00,1.27225,1.27225,1.272,1.27205,19400000.0
2009-06-11 21:56:00,1.27195,1.27335,1.2717,1.27285,84800000.0
2009-06-11 21:57:00,1.27295,1.2731,1.2722,1.2729,59200000.0
2009-06-11 21:58:00,1.27245,1.274,1.27245,1.27325,75300000.0
2009-06-11 21:59:00,1.2733,1.2735,1.2731,1.2733,19200000.0
2009-06-11 22:00:00,1.27305,1.27325,1.27305,1.27315,9600000.0
2009-06-11 22:01:00,1.2731,1.2732,1.273,1.273,17600000.0
2009-06-11 22:02:00,1.273,1.27335,1.273,1.2731,19200000.0
2009-06-11 22:03:00,1.27305,1.27315,1.2727,1.2727,28600000.0
2009-06-11 22:04:00,1.27275,1.2731,1.27265,1.27285,19200000.0
2009-06-11 22:05:00,1.2731,1.27315,1.2729,1.27315,12800000.0
2009-06-11 22:06:00,1.2732,1.2732,1.2732,1.2732,1600000.0
2009-06-11 22:07:00,1.2731,1.2733,1.2731,1.27315,9600000.0
2009-06-11 22:08:00,1.2731,1.27345,1.2731,1.27345,9600000.0
2009-06-11 22:09:00,1.27335,1.27345,1.27285,1.27305,6400000.0
2009-06-11 22:10:00,1.2731,1.2735,1.2731,1.2733,28800000.0
2009-06-11 22:11:00,1.27279,1.27283,1.27269,1.27273,18200000.0
2009-06-11 22:12:00,1.2732,1.2732,1.2732,1.2732,1600000.0
2009-06-11 22:13:00,1.27325,1.27325,1.27315,1.27315,4800000.0
2009-06-11 22:14:00,1.27325,1.27345,1.27325,1.2733,14400000.0
2009-06-11 22:15:00,1.27285,1.2729,1.27275,1.2728,9600000.0
2009-06-11 22:16:00,1.27265,1.27285,1.27245,1.2728,9600000.0
2009-06-11 22:17:00,1.2727,1.2727,1.27195,1.27225,14400000.0
2009-06-11 22:18:00,1.2723,1.27245,1.2723,1.27245,4800000.0
2009-06-11 22:19:00,1.2725,1.27255,1.27235,1.27235,9600000.0
2009-06-11 22:20:00,1.2721,1.2721,1.27195,1.272,14400000.0
2009-06-11 22:21:00,1.272,1.2723,1.2719,1.2723,52400000.0
2009-06-11 22:22:00,1.27225,1.27225,1.27225,1.27225,1600000.0
2009-06-11 22:23:00,1.2723,1.2729,1.2723,1.27285,22000000.0
2009-06-11 22:24:00,1.27295,1.27335,1.27295,1.2732,19800000.0
2009-06-11 22:25:00,1.27315,1.27365,1.27315,1.2736,33000000.0
2009-06-11 22:26:00,1.27285,1.27405,1.2728,1.2733,48000000.0
2009-06-11 22:27:00,1.2734,1.2736,1.27325,1.2734,11200000.0
2009-06-11 22:28:00,1.2735,1.274,1.2734,1.2738,16000000.0
2009-06-11 22:29:00,1.2739,1.2739,1.27345,1.2739,16000000.0
2009-06-11 22:30:00,1.27385,1.27395,1.27335,1.27375,36600000.0
2009-06-11 22:31:00,1.27385,1.27425,1.2722,1.27365,51200000.0
2009-06-11 22:32:00,1.2737,1.27385,1.2736,1.27375,13600000.0
2009-06-11 22:33:00,1.2738,1.274,1.2737,1.274,14400000.0
2009-06-11 22:34:00,1.2743,1.27455,1.274,1.2742,36800000.0
2009-06-11 22:35:00,1.27425,1.2744,1.274,1.2741,28200000.0
2009-06-11 22:36:00,1.27415,1.27455,1.27415,1.27445,34400000.0
2009-06-11 22:37:00,1.2745,1.27475,1.27405,1.27475,64600000.0
2009-06-11 22:38:00,1.2747,1.2747,1.27435,1.27435,6400000.0
2009-06-11 22:39:00,1.27435,1.2744,1.27385,1.2739,21600000.0
2009-06-11 22:40:00,1.27385,1.27385,1.2738,1.27385,4800000.0
2009-06-11 22:41:00,1.2738,1.2738,1.27355,1.2737,8000000.0
2009-06-11 22:42:00,1.27375,1.27375,1.27365,1.27375,11200000.0
2009-06-11 22:43:00,1.2738,1.2738,1.2737,1.2737,3200000.0
2009-06-11 22:44:00,1.2734,1.27355,1.2734,1.2735,8000000.0
2009-06-11 22:45:00,1.27228,1.2723,1.27228,1.2723,4800000.0
2009-06-11 22:46:00,1.27325,1.2734,1.27325,1.2734,4800000.0
2009-06-11 22:47:00,1.2733,1.2734,1.2733,1.2734,3200000.0
2009-06-11 22:48:00,1.2732,1.2732,1.27305,1.27305,9600000.0
2009-06-11 22:49:00,1.2731,1.27345,1.2731,1.27345,16000000.0
2009-06-11 22:50:00,1.27325,1.27325,1.27325,1.27325,1600000.0
2009-06-11 22:51:00,1.2734,1.27345,1.27315,1.2734,9400000.0
2009-06-11 22:52:00,1.27345,1.2736,1.27345,1.2735,9600000.0
2009-06-11 22:53:00,1.27345,1.27345,1.27345,1.27345,1600000.0
2009-06-11 22:54:00,1.2734,1.27345,1.2734,1.27345,3200000.0
2009-06-11 22:55:00,1.27355,1.27425,1.27345,1.27345,16000000.0
2009-06-11 22:56:00,1.27248,1.2725,1.27232,1.27232,19200000.0
2009-06-11 22:57:00,1.27365,1.27375,1.2731,1.27335,19200000.0
2009-06-11 22:58:00,1.27325,1.27345,1.272,1.2724,32200000.0
2009-06-11 22:59:00,1.2726,1.27265,1.2726,1.2726,3600000.0
2009-06-11 23:00:00,1.27242,1.27252,1.27208,1.2725,3000000.0
2009-06-11 23:01:00,1.27252,1.27372,1.27248,1.27248,3000000.0
2009-06-11 23:02:00,1.2727,1.27298,1.27214,1.27219,3000000.0
2009-06-11 23:03:00,1.27212,1.27219,1.27187,1.27193,3000000.0
2009-06-11 23:04:00,1.27191,1.27225,1.27182,1.27202,3000000.0
2009-06-11 23:05:00,1.273,1.273,1.27245,1.273,3000000.0
2009-06-11 23:08:00,1.27315,1.27315,1.2728,1.2728,4000000.0
2009-06-11 23:09:00,1.2732,1.2732,1.2732,1.2732,1000000.0
2009-06-11 23:10:00,1.27335,1.27335,1.27335,1.27335,1000000.0
2009-06-11 23:11:00,1.2731,1.2731,1.2731,1.2731,1000000.0
2009-06-11 23:12:00,1.2733,1.2736,1.2733,1.2736,2600000.0
2009-06-11 23:13:00,1.27254,1.27258,1.27254,1.27258,8000000.0
2009-06-11 23:14:00,1.27355,1.2736,1.2735,1.2736,8000000.0
2009-06-11 23:15:00,1.2735,1.2735,1.2735,1.2735,3200000.0
2009-06-11 23:16:00,1.2734,1.2734,1.27305,1.27305,4800000.0
2009-06-11 23:17:00,1.27305,1.27325,1.27305,1.2732,6400000.0
2009-06-11 23:18:00,1.273,1.2732,1.273,1.2732,4800000.0
2009-06-11 23:19:00,1.2732,1.2732,1.2727,1.2727,6400000.0
2009-06-11 23:20:00,1.27167,1.27167,1.27167,1.27167,1600000.0
2009-06-11 23:22:00,1.27285,1.27285,1.27285,1.27285,1600000.0
2009-06-11 23:24:00,1.27165,1.27185,1.27165,1.27185,8000000.0
2009-06-11 23:25:00,1.273,1.273,1.2728,1.27285,8000000.0
2009-06-11 23:26:00,1.2729,1.2729,1.27275,1.27275,8000000.0
2009-06-11 23:27:00,1.2728,1.2728,1.2728,1.2728,1600000.0
2009-06-11 23:28:00,1.27166,1.27166,1.27166,1.27166,9600000.0
2009-06-11 23:29:00,1.27275,1.27275,1.27265,1.27265,9600000.0
2009-06-11 23:30:00,1.27136,1.27143,1.27136,1.27143,4800000.0
2009-06-11 23:31:00,1.2726,1.2726,1.2725,1.27255,4800000.0
2009-06-11 23:32:00,1.2725,1.27255,1.2725,1.2725,4800000.0
2009-06-11 23:33:00,1.2724,1.27255,1.2724,1.2725,9600000.0
2009-06-11 23:34:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-06-11 23:35:00,1.27255,1.2727,1.27255,1.2726,9600000.0
2009-06-11 23:37:00,1.2725,1.2725,1.2725,1.2725,1600000.0
2009-06-11 23:38:00,1.27225,1.2724,1.2722,1.2722,8000000.0
2009-06-11 23:39:00,1.27215,1.27225,1.2719,1.27225,19200000.0
2009-06-11 23:40:00,1.27205,1.27235,1.27205,1.27235,4800000.0
2009-06-11 23:41:00,1.2722,1.27225,1.272,1.27225,9600000.0
2009-06-11 23:42:00,1.27235,1.27235,1.27235,1.27235,1600000.0
2009-06-11 23:43:00,1.2724,1.2724,1.272,1.27225,9600000.0
2009-06-11 23:44:00,1.27235,1.27235,1.27105,1.2719,22400000.0
2009-06-11 23:45:00,1.2718,1.2724,1.2718,1.2723,14400000.0
2009-06-11 23:46:00,1.2723,1.2731,1.2722,1.27235,16000000.0
2009-06-11 23:48:00,1.27118,1.2712,1.27118,1.2712,3200000.0
2009-06-11 23:49:00,1.2724,1.2725,1.2724,1.2725,3200000.0
2009-06-11 23:50:00,1.2726,1.27275,1.2726,1.27275,4800000.0
2009-06-11 23:51:00,1.27168,1.27173,1.27162,1.27173,6400000.0
2009-06-11 23:52:00,1.27285,1.27285,1.27265,1.27265,6400000.0
2009-06-11 23:53:00,1.27275,1.27285,1.27275,1.27285,3200000.0
2009-06-11 23:54:00,1.27275,1.2728,1.27265,1.2728,8000000.0
2009-06-11 23:55:00,1.27178,1.27178,1.27174,1.27175,6400000.0
2009-06-11 23:56:00,1.2726,1.2727,1.2726,1.2727,6400000.0
2009-06-11 23:57:00,1.27265,1.2731,1.2726,1.2726,16000000.0
2009-06-11 23:58:00,1.27295,1.2732,1.27275,1.273,19200000.0
2009-06-11 23:59:00,1.2731,1.27315,1.27295,1.27305,11200000.0
2009-06-12 00:00:00,1.2731,1.2731,1.2731,1.2731,1600000.0
2009-06-12 00:01:00,1.2732,1.2732,1.2732,1.2732,3200000.0
2009-06-12 00:02:00,1.273,1.27335,1.2729,1.27335,32000000.0
2009-06-12 00:03:00,1.27345,1.2735,1.27345,1.2735,3200000.0
2009-06-12 00:04:00,1.2733,1.2733,1.2733,1.2733,1600000.0
2009-06-12 00:05:00,1.2733,1.2733,1.2733,1.2733,1600000.0
2009-06-12 00:06:00,1.27325,1.27325,1.27325,1.27325,1600000.0
2009-06-12 00:07:00,1.2732,1.2732,1.27275,1.27275,11200000.0
2009-06-12 00:08:00,1.2728,1.27315,1.2727,1.2731,25600000.0
2009-06-12 00:09:00,1.27315,1.2736,1.27315,1.2735,14400000.0
2009-06-12 00:10:00,1.27345,1.27345,1.27295,1.27315,9600000.0
2009-06-12 00:11:00,1.2731,1.27325,1.27305,1.27325,8000000.0
2009-06-12 00:13:00,1.2732,1.2732,1.2731,1.2731,3200000.0
2009-06-12 00:14:00,1.27199,1.27199,1.27199,1.27199,12400000.0
2009-06-12 00:15:00,1.2732,1.27395,1.2732,1.2733,12400000.0
2009-06-12 00:16:00,1.27335,1.27385,1.27315,1.27355,25200000.0
2009-06-12 00:17:00,1.2735,1.27355,1.2735,1.27355,3200000.0
2009-06-12 00:18:00,1.27365,1.27365,1.27365,1.27365,1600000.0
2009-06-12 00:19:00,1.2738,1.2739,1.2736,1.2738,10000000.0
2009-06-12 00:20:00,1.27385,1.27395,1.27365,1.27385,20400000.0
2009-06-12 00:21:00,1.2738,1.27425,1.2738,1.2741,13600000.0
2009-06-12 00:22:00,1.27395,1.27395,1.2739,1.2739,4800000.0
2009-06-12 00:23:00,1.27395,1.27415,1.27385,1.27415,16400000.0
2009-06-12 00:24:00,1.27425,1.27425,1.2737,1.27375,11200000.0
2009-06-12 00:25:00,1.2737,1.2737,1.273,1.2731,24000000.0
2009-06-12 00:26:00,1.27305,1.2732,1.27285,1.2731,17600000.0
2009-06-12 00:27:00,1.273,1.2734,1.273,1.2733,16000000.0
2009-06-12 00:28:00,1.2733,1.2733,1.2731,1.2732,11200000.0
2009-06-12 00:29:00,1.2733,1.2735,1.2733,1.2734,6400000.0
2009-06-12 00:30:00,1.27222,1.27222,1.27222,1.27222,9600000.0
2009-06-12 00:31:00,1.27225,1.27225,1.27225,1.27225,9600000.0
2009-06-12 00:32:00,1.27335,1.2734,1.2732,1.2734,9600000.0
2009-06-12 00:33:00,1.27335,1.27335,1.27335,1.27335,1600000.0
2009-06-12 00:34:00,1.2733,1.2733,1.2732,1.2732,4800000.0
2009-06-12 00:36:00,1.27315,1.27345,1.2724,1.2726,28800000.0
2009-06-12 00:37:00,1.2726,1.27265,1.2726,1.27265,3200000.0
2009-06-12 00:38:00,1.2726,1.2726,1.2726,1.2726,1600000.0
2009-06-12 00:39:00,1.27265,1.27265,1.2726,1.27265,4800000.0
2009-06-12 00:40:00,1.27275,1.27285,1.27215,1.27215,4800000.0
2009-06-12 00:41:00,1.2723,1.2723,1.2719,1.272,30200000.0
2009-06-12 00:42:00,1.272,1.272,1.272,1.272,28800000.0
2009-06-12 00:43:00,1.272,1.272,1.2718,1.2718,11200000.0
2009-06-12 00:44:00,1.2711,1.27168,1.27025,1.27168,51400000.0
2009-06-12 00:45:00,1.27097,1.27157,1.2693,1.2702,37600000.0
2009-06-12 00:46:00,1.26985,1.27145,1.26985,1.271,41600000.0
2009-06-12 00:47:00,1.27195,1.27235,1.27145,1.2716,38800000.0
2009-06-12 00:48:00,1.271,1.27175,1.271,1.2717,25000000.0
2009-06-12 00:49:00,1.27185,1.2728,1.2718,1.2726,37600000.0
2009-06-12 00:50:00,1.27255,1.27255,1.2719,1.2721,27200000.0
2009-06-12 00:51:00,1.2722,1.2724,1.2721,1.2721,24000000.0
2009-06-12 00:52:00,1.2721,1.27225,1.2716,1.27175,15800000.0
2009-06-12 00:53:00,1.2706,1.27068,1.27056,1.27062,9600000.0
2009-06-12 00:54:00,1.27185,1.2719,1.27155,1.2718,9600000.0
2009-06-12 00:55:00,1.27185,1.2719,1.27165,1.27175,16000000.0
2009-06-12 00:56:00,1.2717,1.27185,1.27075,1.2716,64000000.0
2009-06-12 00:57:00,1.27175,1.27185,1.2717,1.27185,11200000.0
2009-06-12 00:58:00,1.2718,1.2718,1.27145,1.2715,11200000.0
2009-06-12 00:59:00,1.27145,1.27165,1.2696,1.27,27600000.0
2009-06-12 01:00:00,1.27065,1.27115,1.27065,1.2711,12800000.0
2009-06-12 01:01:00,1.2711,1.27125,1.2711,1.2712,9600000.0
2009-06-12 01:02:00,1.27115,1.27115,1.27115,1.27115,1600000.0
2009-06-12 01:03:00,1.2711,1.2711,1.27045,1.2706,11200000.0
2009-06-12 01:04:00,1.2706,1.2709,1.2706,1.27075,16000000.0
2009-06-12 01:05:00,1.2707,1.2709,1.27065,1.2709,11200000.0
2009-06-12 01:06:00,1.27085,1.2709,1.27075,1.27075,6400000.0
2009-06-12 01:07:00,1.2707,1.2707,1.2707,1.2707,1600000.0
2009-06-12 01:08:00,1.27075,1.2713,1.27075,1.2713,6400000.0
2009-06-12 01:09:00,1.2712,1.27125,1.2707,1.2707,9600000.0
2009-06-12 01:10:00,1.27085,1.2709,1.27085,1.2709,3200000.0
2009-06-12 01:11:00,1.27135,1.27175,1.2709,1.2712,25600000.0
2009-06-12 01:12:00,1.27105,1.27105,1.27085,1.27085,3200000.0
2009-06-12 01:13:00,1.26957,1.26957,1.26957,1.26957,11000000.0
2009-06-12 01:14:00,1.2708,1.2708,1.2703,1.2704,11000000.0
2009-06-12 01:15:00,1.2705,1.27075,1.2699,1.27075,35600000.0
2009-06-12 01:16:00,1.2709,1.2712,1.2708,1.27105,9200000.0
2009-06-12 01:17:00,1.2712,1.2713,1.2711,1.2711,6400000.0
2009-06-12 01:18:00,1.271,1.27105,1.271,1.27105,3200000.0
2009-06-12 01:19:00,1.271,1.271,1.27075,1.2709,6400000.0
2009-06-12 01:20:00,1.2708,1.271,1.2707,1.2709,22400000.0
2009-06-12 01:21:00,1.27085,1.2711,1.27085,1.2711,6400000.0
2009-06-12 01:22:00,1.27115,1.27115,1.2711,1.27115,4800000.0
2009-06-12 01:23:00,1.27125,1.27135,1.27125,1.27125,8000000.0
2009-06-12 01:24:00,1.27125,1.27125,1.2709,1.2709,16000000.0
2009-06-12 01:25:00,1.271,1.27175,1.2707,1.27075,24800000.0
2009-06-12 01:26:00,1.27105,1.2712,1.27105,1.2712,8000000.0
2009-06-12 01:27:00,1.2712,1.2712,1.27115,1.2712,6400000.0
2009-06-12 01:28:00,1.27115,1.27115,1.27115,1.27115,1600000.0
2009-06-12 01:29:00,1.2712,1.2712,1.2712,1.2712,3200000.0
2009-06-12 01:30:00,1.27115,1.2713,1.27115,1.2713,8000000.0
2009-06-12 01:31:00,1.2714,1.2717,1.2714,1.2717,11200000.0
2009-06-12 01:32:00,1.2717,1.2717,1.2717,1.2717,6400000.0
2009-06-12 01:33:00,1.2716,1.27175,1.27155,1.27175,11200000.0
2009-06-12 01:34:00,1.27051,1.27052,1.27051,1.27052,8000000.0
2009-06-12 01:35:00,1.2718,1.2718,1.2715,1.2717,8000000.0
2009-06-12 01:36:00,1.27064,1.27064,1.2706,1.2706,15200000.0
2009-06-12 01:37:00,1.2717,1.2717,1.27125,1.27125,15200000.0
2009-06-12 01:38:00,1.27125,1.2714,1.27115,1.2714,36400000.0
2009-06-12 01:39:00,1.27135,1.27135,1.27135,1.27135,1600000.0
2009-06-12 01:40:00,1.27025,1.27025,1.27003,1.27003,31800000.0
2009-06-12 01:41:00,1.27145,1.272,1.27145,1.27155,31800000.0
2009-06-12 01:42:00,1.2715,1.2718,1.2715,1.2718,22400000.0
2009-06-12 01:43:00,1.2717,1.2717,1.27165,1.27165,18000000.0
2009-06-12 01:44:00,1.27165,1.27165,1.27165,1.27165,12400000.0
2009-06-12 01:45:00,1.2718,1.27185,1.2718,1.27185,12200000.0
2009-06-12 01:46:00,1.27077,1.27077,1.27077,1.27077,31000000.0
2009-06-12 01:47:00,1.2718,1.2718,1.2714,1.27145,31000000.0
2009-06-12 01:48:00,1.2715,1.27155,1.2715,1.27155,11000000.0
2009-06-12 01:49:00,1.27175,1.27175,1.2716,1.2716,6400000.0
2009-06-12 01:50:00,1.27155,1.27155,1.27155,1.27155,1600000.0
2009-06-12 01:51:00,1.2715,1.2715,1.2712,1.27125,18800000.0
2009-06-12 01:52:00,1.2713,1.27135,1.2712,1.27135,16200000.0
2009-06-12 01:53:00,1.2714,1.27145,1.27135,1.27145,4200000.0
2009-06-12 01:54:00,1.27043,1.27043,1.27035,1.27035,36200000.0
2009-06-12 01:55:00,1.2715,1.2715,1.27065,1.2707,36200000.0
2009-06-12 01:56:00,1.27065,1.2711,1.27065,1.27075,27200000.0
2009-06-12 01:57:00,1.27085,1.27095,1.27015,1.2702,27800000.0
2009-06-12 01:58:00,1.27025,1.27035,1.2701,1.27035,32400000.0
2009-06-12 01:59:00,1.2704,1.2711,1.27025,1.27095,30400000.0
2009-06-12 02:00:00,1.27095,1.27115,1.2706,1.27105,24400000.0
2009-06-12 02:01:00,1.27115,1.27175,1.27115,1.27175,11800000.0
2009-06-12 02:02:00,1.2711,1.27155,1.2711,1.27155,17400000.0
2009-06-12 02:03:00,1.27145,1.2715,1.2714,1.2714,20400000.0
2009-06-12 02:04:00,1.27135,1.27135,1.27105,1.2713,43000000.0
2009-06-12 02:05:00,1.27125,1.27125,1.2707,1.2707,14400000.0
2009-06-12 02:06:00,1.2707,1.27085,1.2701,1.27085,26000000.0
2009-06-12 02:07:00,1.27065,1.27075,1.2704,1.2706,21200000.0
2009-06-12 02:08:00,1.2706,1.27085,1.2706,1.27075,12600000.0
2009-06-12 02:09:00,1.27065,1.2707,1.27065,1.2707,4200000.0
2009-06-12 02:10:00,1.27065,1.27085,1.27065,1.27085,6000000.0
2009-06-12 02:11:00,1.27085,1.27085,1.2703,1.27045,23800000.0
2009-06-12 02:12:00,1.2705,1.2705,1.27045,1.27045,3200000.0
2009-06-12 02:13:00,1.27045,1.27045,1.27025,1.2703,9600000.0
2009-06-12 02:14:00,1.27035,1.2704,1.27,1.27005,84800000.0
2009-06-12 02:15:00,1.2701,1.2702,1.27,1.27,22400000.0
2009-06-12 02:16:00,1.2701,1.27035,1.27005,1.2701,52400000.0
2009-06-12 02:17:00,1.27,1.27,1.27,1.27,1600000.0
2009-06-12 02:18:00,1.2699,1.27005,1.26965,1.27005,34800000.0
2009-06-12 02:19:00,1.27015,1.27085,1.27,1.27025,55800000.0
2009-06-12 02:20:00,1.27005,1.2705,1.27005,1.2703,24000000.0
2009-06-12 02:21:00,1.2704,1.2704,1.2704,1.2704,6000000.0
2009-06-12 02:22:00,1.2703,1.2704,1.2701,1.27025,45000000.0
2009-06-12 02:23:00,1.27015,1.27025,1.2701,1.2702,11800000.0
2009-06-12 02:24:00,1.2701,1.27045,1.26975,1.2701,74000000.0
2009-06-12 02:25:00,1.2702,1.27025,1.26985,1.2702,33600000.0
2009-06-12 02:26:00,1.2703,1.2703,1.26995,1.26995,8000000.0
2009-06-12 02:27:00,1.27005,1.27005,1.26975,1.26985,79400000.0
2009-06-12 02:28:00,1.2701,1.27155,1.2696,1.2698,200000000.0
2009-06-12 02:29:00,1.2698,1.27125,1.2681,1.2707,133600000.0
2009-06-12 02:30:00,1.27025,1.2706,1.2696,1.26965,82600000.0
2009-06-12 02:31:00,1.2697,1.27045,1.26965,1.26965,22000000.0
2009-06-12 02:32:00,1.26995,1.27005,1.2696,1.26965,26800000.0
2009-06-12 02:33:00,1.2696,1.27025,1.2696,1.27025,62000000.0
2009-06-12 02:34:00,1.27,1.27,1.26985,1.26995,8000000.0
2009-06-12 02:35:00,1.27015,1.2703,1.2696,1.26975,36400000.0
2009-06-12 02:36:00,1.2699,1.27035,1.26975,1.2699,58000000.0
2009-06-12 02:37:00,1.2699,1.27025,1.2695,1.27025,195200000.0
2009-06-12 02:38:00,1.27035,1.27035,1.2699,1.2699,38400000.0
2009-06-12 02:39:00,1.27,1.2706,1.27,1.27,26200000.0
2009-06-12 02:40:00,1.2697,1.26995,1.26965,1.2699,29800000.0
2009-06-12 02:41:00,1.26995,1.26995,1.2695,1.26995,70800000.0
2009-06-12 02:42:00,1.26985,1.2701,1.2695,1.26975,49200000.0
2009-06-12 02:43:00,1.2698,1.27005,1.2698,1.27005,31400000.0
2009-06-12 02:44:00,1.27,1.2702,1.2698,1.26985,27800000.0
2009-06-12 02:45:00,1.27005,1.27065,1.27005,1.27055,52800000.0
2009-06-12 02:46:00,1.27045,1.27055,1.26945,1.27025,17600000.0
2009-06-12 02:47:00,1.27015,1.27025,1.27,1.27,9600000.0
2009-06-12 02:48:00,1.2701,1.2702,1.27,1.27,15400000.0
2009-06-12 02:49:00,1.27,1.27005,1.26975,1.26975,11200000.0
2009-06-12 02:50:00,1.2699,1.2704,1.2699,1.27005,27200000.0
2009-06-12 02:51:00,1.27005,1.27015,1.2698,1.2698,11200000.0
2009-06-12 02:52:00,1.2698,1.2699,1.2697,1.26975,16000000.0
2009-06-12 02:53:00,1.2698,1.2698,1.2698,1.2698,1600000.0
2009-06-12 02:54:00,1.2698,1.27,1.2698,1.26995,12800000.0
2009-06-12 02:55:00,1.27005,1.2705,1.26975,1.26995,66600000.0
2009-06-12 02:56:00,1.26995,1.2701,1.2698,1.26985,45200000.0
2009-06-12 02:57:00,1.26995,1.27035,1.2698,1.27005,27800000.0
2009-06-12 02:58:00,1.27005,1.27015,1.26995,1.27015,16200000.0
2009-06-12 02:59:00,1.26995,1.2702,1.2696,1.2697,49000000.0
2009-06-12 03:00:00,1.26985,1.26985,1.26945,1.26955,76600000.0
2009-06-12 03:01:00,1.2696,1.26995,1.26945,1.2696,143400000.0
2009-06-12 03:02:00,1.2695,1.2696,1.2695,1.2696,46200000.0
2009-06-12 03:03:00,1.26955,1.2696,1.2695,1.2696,145600000.0
2009-06-12 03:04:00,1.2696,1.2696,1.2696,1.2696,88000000.0
2009-06-12 03:05:00,1.2696,1.2696,1.2696,1.2696,72000000.0
2009-06-12 03:06:00,1.2694,1.2696,1.2694,1.2696,9600000.0
2009-06-12 03:07:00,1.2696,1.2698,1.2696,1.2698,4800000.0
2009-06-12 03:08:00,1.26975,1.26975,1.26945,1.26945,11200000.0
2009-06-12 03:09:00,1.26945,1.26955,1.26945,1.2695,6000000.0
2009-06-12 03:10:00,1.26945,1.2697,1.2694,1.2697,14000000.0
2009-06-12 03:11:00,1.26965,1.2698,1.2696,1.2698,9600000.0
2009-06-12 03:12:00,1.2698,1.2701,1.2698,1.27005,21800000.0
2009-06-12 03:13:00,1.2701,1.2702,1.2699,1.27005,24000000.0
2009-06-12 03:14:00,1.27,1.2701,1.2698,1.2698,60800000.0
2009-06-12 03:15:00,1.2695,1.26975,1.2692,1.2694,22000000.0
2009-06-12 03:16:00,1.2695,1.2695,1.2689,1.26895,18800000.0
2009-06-12 03:17:00,1.26905,1.2693,1.26875,1.269,26000000.0
2009-06-12 03:18:00,1.26895,1.269,1.26875,1.26885,40600000.0
2009-06-12 03:19:00,1.2688,1.26945,1.2688,1.2693,15800000.0
2009-06-12 03:20:00,1.26925,1.2693,1.26895,1.26905,43600000.0
2009-06-12 03:21:00,1.26905,1.26935,1.26905,1.26935,28200000.0
2009-06-12 03:22:00,1.26935,1.26935,1.26925,1.26925,7000000.0
2009-06-12 03:23:00,1.2692,1.2692,1.2691,1.2692,15200000.0
2009-06-12 03:24:00,1.26915,1.2692,1.26915,1.26915,7600000.0
2009-06-12 03:25:00,1.2692,1.2694,1.2692,1.2692,15600000.0
2009-06-12 03:26:00,1.26935,1.2694,1.2692,1.2694,15000000.0
2009-06-12 03:27:00,1.26925,1.2697,1.26925,1.26965,22000000.0
2009-06-12 03:28:00,1.2697,1.2697,1.2695,1.2695,8000000.0
2009-06-12 03:29:00,1.26955,1.26955,1.26935,1.2695,12800000.0
2009-06-12 03:30:00,1.2693,1.26945,1.2686,1.2687,40800000.0
2009-06-12 03:31:00,1.2688,1.2693,1.2688,1.2693,11200000.0
2009-06-12 03:32:00,1.26925,1.26945,1.2689,1.2689,19200000.0
2009-06-12 03:33:00,1.26875,1.2691,1.26865,1.2691,12200000.0
2009-06-12 03:34:00,1.269,1.26905,1.26885,1.26905,24800000.0
2009-06-12 03:35:00,1.26905,1.26905,1.269,1.269,7200000.0
2009-06-12 03:36:00,1.2691,1.26955,1.2691,1.2694,12800000.0
2009-06-12 03:37:00,1.2693,1.2693,1.26925,1.2693,6400000.0
2009-06-12 03:38:00,1.26925,1.26925,1.26905,1.26905,6400000.0
2009-06-12 03:39:00,1.2691,1.26925,1.26905,1.26925,8000000.0
2009-06-12 03:40:00,1.26817,1.26821,1.26816,1.26821,12800000.0
2009-06-12 03:41:00,1.2693,1.2693,1.2689,1.2689,12800000.0
2009-06-12 03:42:00,1.2689,1.2692,1.26855,1.26885,18800000.0
2009-06-12 03:43:00,1.2688,1.26925,1.2688,1.26905,45400000.0
2009-06-12 03:44:00,1.26905,1.26905,1.2684,1.2684,27800000.0
2009-06-12 03:45:00,1.2685,1.26865,1.2684,1.2684,13400000.0
2009-06-12 03:46:00,1.26835,1.2684,1.26805,1.26805,18800000.0
2009-06-12 03:47:00,1.26815,1.26865,1.26815,1.2685,40000000.0
2009-06-12 03:48:00,1.26855,1.26855,1.26835,1.2684,17200000.0
2009-06-12 03:49:00,1.2683,1.2683,1.2677,1.26785,35000000.0
2009-06-12 03:50:00,1.26785,1.26835,1.26725,1.26835,53600000.0
2009-06-12 03:51:00,1.26845,1.26875,1.26825,1.26845,55200000.0
2009-06-12 03:52:00,1.2685,1.2685,1.2682,1.26845,34800000.0
2009-06-12 03:53:00,1.2684,1.2688,1.2684,1.2685,32000000.0
2009-06-12 03:54:00,1.26835,1.2684,1.26825,1.2683,28400000.0
2009-06-12 03:55:00,1.2685,1.2687,1.2676,1.2678,58200000.0
2009-06-12 03:56:00,1.26785,1.26815,1.26785,1.26795,35400000.0
2009-06-12 03:57:00,1.268,1.2684,1.26765,1.2684,54600000.0
2009-06-12 03:58:00,1.26855,1.26865,1.26845,1.2686,25200000.0
2009-06-12 03:59:00,1.26855,1.26865,1.26835,1.26865,24000000.0
2009-06-12 04:00:00,1.2686,1.2687,1.26855,1.2687,20800000.0
2009-06-12 04:01:00,1.2687,1.2695,1.2673,1.2682,66800000.0
2009-06-12 04:02:00,1.26855,1.2692,1.2683,1.26885,58000000.0
2009-06-12 04:03:00,1.2689,1.26905,1.2687,1.26875,37200000.0
2009-06-12 04:04:00,1.2687,1.2692,1.26825,1.2692,48400000.0
2009-06-12 04:05:00,1.2692,1.26925,1.2688,1.26895,19200000.0
2009-06-12 04:06:00,1.2691,1.26935,1.26885,1.2689,47800000.0
2009-06-12 04:07:00,1.26895,1.2693,1.26895,1.2692,16000000.0
2009-06-12 04:08:00,1.2691,1.2692,1.26885,1.26915,32000000.0
2009-06-12 04:09:00,1.2693,1.2693,1.2682,1.26825,53200000.0
2009-06-12 04:10:00,1.26815,1.2686,1.26815,1.26835,44800000.0
2009-06-12 04:11:00,1.2683,1.26835,1.2683,1.26835,3800000.0
2009-06-12 04:12:00,1.26845,1.26845,1.26845,1.26845,2800000.0
2009-06-12 04:13:00,1.26855,1.26855,1.26835,1.26835,17600000.0
2009-06-12 04:14:00,1.2685,1.2687,1.2683,1.2683,29200000.0
2009-06-12 04:15:00,1.2682,1.2685,1.2682,1.2685,17400000.0
2009-06-12 04:16:00,1.26845,1.2686,1.26845,1.2685,20200000.0
2009-06-12 04:17:00,1.26845,1.26845,1.26765,1.2677,27200000.0
2009-06-12 04:18:00,1.26775,1.2679,1.2677,1.2677,14800000.0
2009-06-12 04:19:00,1.2677,1.26785,1.26755,1.26755,13600000.0
2009-06-12 04:20:00,1.26755,1.2677,1.26735,1.2677,19600000.0
2009-06-12 04:21:00,1.26775,1.2678,1.26705,1.26705,55600000.0
2009-06-12 04:22:00,1.26715,1.26805,1.26715,1.26785,63200000.0
2009-06-12 04:23:00,1.2678,1.2679,1.2676,1.26775,38800000.0
2009-06-12 04:24:00,1.26775,1.26785,1.2677,1.2678,12200000.0
2009-06-12 04:25:00,1.26775,1.26775,1.2677,1.2677,7200000.0
2009-06-12 04:26:00,1.2675,1.2677,1.2675,1.2676,6000000.0
2009-06-12 04:27:00,1.26765,1.2679,1.26765,1.2679,6000000.0
2009-06-12 04:28:00,1.268,1.26805,1.26785,1.26805,15000000.0
2009-06-12 04:29:00,1.26795,1.26805,1.26795,1.26795,5800000.0
2009-06-12 04:30:00,1.26805,1.26805,1.2679,1.2679,8600000.0
2009-06-12 04:31:00,1.26795,1.26795,1.26775,1.2678,14800000.0
2009-06-12 04:32:00,1.2678,1.26805,1.2677,1.2677,12000000.0
2009-06-12 04:33:00,1.2677,1.26785,1.2677,1.26775,7000000.0
2009-06-12 04:34:00,1.26775,1.26785,1.2676,1.2678,17200000.0
2009-06-12 04:35:00,1.2679,1.26795,1.26765,1.2677,29800000.0
2009-06-12 04:36:00,1.26775,1.2678,1.26745,1.2675,18400000.0
2009-06-12 04:37:00,1.2675,1.2675,1.2673,1.2674,6000000.0
2009-06-12 04:38:00,1.2675,1.26775,1.2675,1.2677,6400000.0
2009-06-12 04:39:00,1.26765,1.2678,1.26735,1.26755,43000000.0
2009-06-12 04:40:00,1.2676,1.2678,1.26755,1.2678,11600000.0
2009-06-12 04:41:00,1.2678,1.2678,1.2675,1.2676,18400000.0
2009-06-12 04:42:00,1.26745,1.26795,1.26745,1.26795,19400000.0
2009-06-12 04:43:00,1.26815,1.26815,1.2681,1.2681,9200000.0
2009-06-12 04:44:00,1.26815,1.26835,1.26815,1.2682,27800000.0
2009-06-12 04:45:00,1.2682,1.26825,1.26815,1.2682,15200000.0
2009-06-12 04:46:00,1.26815,1.2682,1.268,1.2682,18200000.0
2009-06-12 04:47:00,1.26815,1.26815,1.26795,1.26795,14200000.0
2009-06-12 04:48:00,1.26795,1.26795,1.26765,1.2678,6200000.0
2009-06-12 04:49:00,1.26775,1.2678,1.26735,1.2678,30200000.0
2009-06-12 04:50:00,1.2678,1.2678,1.2678,1.2678,8000000.0
2009-06-12 04:51:00,1.2678,1.2678,1.2677,1.2677,4000000.0
2009-06-12 04:52:00,1.2677,1.2677,1.26745,1.2676,9000000.0
2009-06-12 04:53:00,1.26765,1.26795,1.2675,1.26775,23000000.0
2009-06-12 04:54:00,1.26775,1.26805,1.26725,1.26755,30600000.0
2009-06-12 04:55:00,1.26775,1.26775,1.26735,1.26745,22000000.0
2009-06-12 04:56:00,1.2677,1.2679,1.26735,1.26735,19000000.0
2009-06-12 04:57:00,1.26735,1.26765,1.26735,1.26765,17200000.0
2009-06-12 04:58:00,1.26765,1.26795,1.26755,1.2678,20000000.0
2009-06-12 04:59:00,1.2677,1.2678,1.2662,1.26685,35600000.0
2009-06-12 05:00:00,1.26695,1.26725,1.26685,1.26705,45400000.0
2009-06-12 05:01:00,1.2671,1.2674,1.2671,1.2674,19600000.0
2009-06-12 05:02:00,1.2672,1.2675,1.26715,1.2675,11800000.0
2009-06-12 05:03:00,1.2674,1.2674,1.2672,1.26725,15400000.0
2009-06-12 05:04:00,1.26725,1.26725,1.2671,1.2672,14000000.0
2009-06-12 05:05:00,1.26725,1.26725,1.26725,1.26725,1600000.0
2009-06-12 05:06:00,1.26735,1.26735,1.26735,1.26735,1600000.0
2009-06-12 05:07:00,1.26735,1.26735,1.267,1.2672,16800000.0
2009-06-12 05:08:00,1.26715,1.26715,1.26705,1.26705,21800000.0
2009-06-12 05:09:00,1.26705,1.2671,1.2669,1.267,12200000.0
2009-06-12 05:10:00,1.267,1.267,1.2668,1.26685,28400000.0
2009-06-12 05:11:00,1.2668,1.2669,1.26675,1.26685,46200000.0
2009-06-12 05:12:00,1.26685,1.26695,1.26675,1.26675,8600000.0
2009-06-12 05:13:00,1.2668,1.2668,1.26625,1.26625,71200000.0
2009-06-12 05:14:00,1.2662,1.2664,1.2661,1.2664,28800000.0
2009-06-12 05:15:00,1.2664,1.26675,1.26625,1.26625,27400000.0
2009-06-12 05:16:00,1.26625,1.2666,1.2657,1.2666,72200000.0
2009-06-12 05:17:00,1.2666,1.2668,1.2665,1.26665,47400000.0
2009-06-12 05:18:00,1.26665,1.2673,1.26645,1.26645,61400000.0
2009-06-12 05:19:00,1.26645,1.26645,1.26645,1.26645,9200000.0
2009-06-12 05:20:00,1.26645,1.26645,1.2663,1.2663,4800000.0
2009-06-12 05:21:00,1.26625,1.26655,1.2659,1.2663,81800000.0
2009-06-12 05:22:00,1.2664,1.2671,1.266,1.2663,54400000.0
2009-06-12 05:23:00,1.2663,1.2667,1.2663,1.2666,12200000.0
2009-06-12 05:24:00,1.26665,1.2671,1.2666,1.2669,44400000.0
2009-06-12 05:25:00,1.2669,1.2671,1.26665,1.26665,36400000.0
2009-06-12 05:26:00,1.26665,1.26675,1.26665,1.26675,28800000.0
2009-06-12 05:27:00,1.26655,1.26725,1.2665,1.2669,46600000.0
2009-06-12 05:28:00,1.2668,1.2668,1.2658,1.26635,48800000.0
2009-06-12 05:29:00,1.26635,1.26645,1.26585,1.26645,26400000.0
2009-06-12 05:30:00,1.2666,1.26665,1.2665,1.2666,17600000.0
2009-06-12 05:31:00,1.2666,1.2667,1.26635,1.2664,32400000.0
2009-06-12 05:32:00,1.26635,1.2668,1.2663,1.26645,15400000.0
2009-06-12 05:33:00,1.2665,1.2669,1.2665,1.2669,51400000.0
2009-06-12 05:34:00,1.26685,1.26685,1.2664,1.26655,59000000.0
2009-06-12 05:35:00,1.26655,1.26675,1.26645,1.26645,18200000.0
2009-06-12 05:36:00,1.2665,1.2668,1.26645,1.2667,19800000.0
2009-06-12 05:37:00,1.26665,1.2667,1.26655,1.26655,8600000.0
2009-06-12 05:38:00,1.26655,1.2667,1.2665,1.2665,30400000.0
2009-06-12 05:39:00,1.2665,1.2665,1.26595,1.2661,17200000.0
2009-06-12 05:40:00,1.26625,1.26625,1.2657,1.26585,32200000.0
2009-06-12 05:41:00,1.26575,1.2659,1.26555,1.2658,27600000.0
2009-06-12 05:42:00,1.2657,1.26585,1.2644,1.26505,75600000.0
2009-06-12 05:43:00,1.26505,1.26565,1.26445,1.2651,125200000.0
2009-06-12 05:44:00,1.26505,1.26555,1.265,1.26555,67600000.0
2009-06-12 05:45:00,1.26545,1.26555,1.26415,1.26445,121800000.0
2009-06-12 05:46:00,1.26455,1.26545,1.26435,1.26515,93800000.0
2009-06-12 05:47:00,1.26495,1.26535,1.26465,1.2647,35200000.0
2009-06-12 05:48:00,1.2648,1.26625,1.2648,1.266,83600000.0
2009-06-12 05:49:00,1.26605,1.26625,1.2652,1.26545,54000000.0
2009-06-12 05:50:00,1.2658,1.2658,1.26515,1.26525,24000000.0
2009-06-12 05:51:00,1.2654,1.26585,1.2653,1.26585,39600000.0
2009-06-12 05:52:00,1.2657,1.2657,1.2655,1.2656,19800000.0
2009-06-12 05:53:00,1.26545,1.26565,1.26485,1.2656,48600000.0
2009-06-12 05:54:00,1.26515,1.266,1.26515,1.266,22400000.0
2009-06-12 05:55:00,1.266,1.26605,1.2657,1.26605,8000000.0
2009-06-12 05:56:00,1.26615,1.26615,1.2661,1.2661,3200000.0
2009-06-12 05:57:00,1.26605,1.26605,1.266,1.266,3200000.0
2009-06-12 05:58:00,1.2661,1.26635,1.26595,1.26615,17600000.0
2009-06-12 05:59:00,1.26595,1.266,1.2657,1.2657,30000000.0
2009-06-12 06:00:00,1.26555,1.26555,1.26545,1.26545,15200000.0
2009-06-12 06:01:00,1.26545,1.26565,1.26485,1.26525,69600000.0
2009-06-12 06:02:00,1.26535,1.26555,1.265,1.26525,34600000.0
2009-06-12 06:03:00,1.26515,1.26515,1.2647,1.2649,19200000.0
2009-06-12 06:04:00,1.26495,1.2655,1.2647,1.2653,22000000.0
2009-06-12 06:05:00,1.26535,1.26555,1.2648,1.26495,59000000.0
2009-06-12 06:06:00,1.26495,1.2654,1.26475,1.26475,55200000.0
2009-06-12 06:07:00,1.26465,1.26535,1.2644,1.2644,81200000.0
2009-06-12 06:08:00,1.2643,1.2654,1.2643,1.2649,52000000.0
2009-06-12 06:09:00,1.265,1.26525,1.265,1.26505,12800000.0
2009-06-12 06:10:00,1.2653,1.2657,1.2653,1.2657,18200000.0
2009-06-12 06:11:00,1.2658,1.26595,1.2654,1.2655,13800000.0
2009-06-12 06:12:00,1.2657,1.2657,1.26565,1.2657,4400000.0
2009-06-12 06:13:00,1.2657,1.2657,1.26525,1.2655,15800000.0
2009-06-12 06:14:00,1.2654,1.2654,1.26495,1.2652,61800000.0
2009-06-12 06:15:00,1.26535,1.2655,1.2647,1.2649,62800000.0
2009-06-12 06:16:00,1.2649,1.2656,1.26455,1.26555,48000000.0
2009-06-12 06:17:00,1.26545,1.26565,1.26475,1.26505,15200000.0
2009-06-12 06:18:00,1.2653,1.2659,1.2653,1.2659,17600000.0
2009-06-12 06:19:00,1.266,1.26655,1.26545,1.2657,43600000.0
2009-06-12 06:20:00,1.26565,1.2657,1.26525,1.26525,27000000.0
2009-06-12 06:21:00,1.2652,1.26575,1.2651,1.2651,52600000.0
2009-06-12 06:22:00,1.2651,1.2651,1.26505,1.26505,4800000.0
2009-06-12 06:23:00,1.26495,1.26515,1.26495,1.26515,15200000.0
2009-06-12 06:24:00,1.26525,1.2655,1.26525,1.26545,10800000.0
2009-06-12 06:25:00,1.2655,1.2659,1.2655,1.2659,11200000.0
2009-06-12 06:26:00,1.26575,1.2661,1.26555,1.2661,42200000.0
2009-06-12 06:27:00,1.2657,1.2658,1.26555,1.2656,30400000.0
2009-06-12 06:28:00,1.26555,1.26555,1.26525,1.2653,16000000.0
2009-06-12 06:29:00,1.2654,1.2654,1.2654,1.2654,1600000.0
2009-06-12 06:30:00,1.26545,1.26575,1.26545,1.2656,19200000.0
2009-06-12 06:31:00,1.26565,1.26565,1.2654,1.2654,13800000.0
2009-06-12 06:32:00,1.2654,1.2654,1.26485,1.2651,10800000.0
2009-06-12 06:33:00,1.2651,1.26515,1.2651,1.26515,12000000.0
2009-06-12 06:34:00,1.26525,1.2654,1.26515,1.26535,13800000.0
2009-06-12 06:35:00,1.2655,1.2655,1.26525,1.26525,14400000.0
2009-06-12 06:36:00,1.2653,1.2653,1.2649,1.2649,12800000.0
2009-06-12 06:37:00,1.26485,1.2654,1.26485,1.26535,24000000.0
2009-06-12 06:38:00,1.2654,1.26575,1.2649,1.2649,52400000.0
2009-06-12 06:39:00,1.265,1.265,1.2648,1.2649,23400000.0
2009-06-12 06:40:00,1.26495,1.26525,1.26465,1.2652,44000000.0
2009-06-12 06:41:00,1.26515,1.2652,1.26505,1.26505,12800000.0
2009-06-12 06:42:00,1.2649,1.2649,1.26475,1.2649,33400000.0
2009-06-12 06:43:00,1.265,1.2652,1.265,1.2651,11000000.0
2009-06-12 06:44:00,1.2651,1.26525,1.2651,1.26525,2000000.0
2009-06-12 06:45:00,1.26525,1.26525,1.2651,1.26525,30400000.0
2009-06-12 06:46:00,1.26525,1.26525,1.2652,1.26525,6000000.0
2009-06-12 06:47:00,1.26555,1.26565,1.26555,1.2656,8400000.0
2009-06-12 06:48:00,1.2656,1.26565,1.26545,1.2655,23600000.0
2009-06-12 06:49:00,1.26555,1.2656,1.2655,1.2656,16800000.0
2009-06-12 06:50:00,1.26565,1.26565,1.26565,1.26565,3200000.0
2009-06-12 06:51:00,1.2655,1.2663,1.2654,1.2663,50000000.0
2009-06-12 06:52:00,1.2664,1.2664,1.26585,1.2662,20000000.0
2009-06-12 06:53:00,1.2662,1.2667,1.2662,1.2665,14800000.0
2009-06-12 06:54:00,1.26605,1.26615,1.26605,1.2661,7200000.0
2009-06-12 06:55:00,1.26615,1.2663,1.26615,1.2663,15400000.0
2009-06-12 06:56:00,1.2663,1.2663,1.26625,1.26625,3200000.0
2009-06-12 06:57:00,1.2659,1.2659,1.26575,1.26575,8000000.0
2009-06-12 06:58:00,1.2658,1.26625,1.2658,1.2661,22400000.0
2009-06-12 06:59:00,1.266,1.26605,1.26585,1.2659,14800000.0
2009-06-12 07:00:00,1.26585,1.26585,1.26585,1.26585,10400000.0
2009-06-12 07:01:00,1.2659,1.2661,1.2657,1.2657,19400000.0
2009-06-12 07:02:00,1.2658,1.2661,1.2658,1.2661,4200000.0
2009-06-12 07:03:00,1.2662,1.26635,1.26605,1.26605,7000000.0
2009-06-12 07:04:00,1.266,1.2663,1.266,1.2663,24600000.0
2009-06-12 07:05:00,1.2662,1.2662,1.2661,1.2661,2600000.0
2009-06-12 07:06:00,1.26605,1.26615,1.266,1.26615,13800000.0
2009-06-12 07:07:00,1.2662,1.26655,1.2662,1.26655,8200000.0
2009-06-12 07:08:00,1.26675,1.2669,1.26645,1.26685,37200000.0
2009-06-12 07:09:00,1.26665,1.2668,1.2666,1.2667,34800000.0
2009-06-12 07:10:00,1.26675,1.2669,1.26675,1.26675,11800000.0
2009-06-12 07:11:00,1.26675,1.26675,1.2667,1.2667,14200000.0
2009-06-12 07:12:00,1.26655,1.267,1.26625,1.2669,51000000.0
2009-06-12 07:13:00,1.267,1.2674,1.2669,1.2672,50800000.0
2009-06-12 07:14:00,1.2673,1.2673,1.26705,1.26705,14600000.0
2009-06-12 07:15:00,1.2672,1.26765,1.26705,1.2676,23600000.0
2009-06-12 07:16:00,1.26735,1.26755,1.26715,1.2675,16600000.0
2009-06-12 07:17:00,1.2675,1.2682,1.267,1.2672,79400000.0
2009-06-12 07:18:00,1.26725,1.2676,1.26685,1.26745,39800000.0
2009-06-12 07:19:00,1.26745,1.26745,1.26725,1.26735,22400000.0
2009-06-12 07:20:00,1.2673,1.26735,1.2672,1.26725,9600000.0
2009-06-12 07:21:00,1.26725,1.26735,1.2672,1.2673,32000000.0
2009-06-12 07:22:00,1.26725,1.26725,1.2671,1.2672,8000000.0
2009-06-12 07:23:00,1.26735,1.26745,1.2673,1.2673,11200000.0
2009-06-12 07:24:00,1.26715,1.26745,1.26705,1.26735,22400000.0
2009-06-12 07:25:00,1.2674,1.26745,1.2671,1.26725,17600000.0
2009-06-12 07:26:00,1.26735,1.26745,1.2673,1.2673,12800000.0
2009-06-12 07:27:00,1.26735,1.26755,1.26705,1.26755,25600000.0
2009-06-12 07:28:00,1.26745,1.26745,1.2668,1.2671,41200000.0
2009-06-12 07:29:00,1.26715,1.26725,1.26705,1.2671,30000000.0
2009-06-12 07:30:00,1.2671,1.26725,1.26675,1.26705,52000000.0
2009-06-12 07:31:00,1.2671,1.2671,1.2668,1.2669,11200000.0
2009-06-12 07:32:00,1.26695,1.26695,1.2667,1.2667,8000000.0
2009-06-12 07:33:00,1.26695,1.2677,1.2664,1.26655,42400000.0
2009-06-12 07:34:00,1.2665,1.2665,1.2663,1.2663,21800000.0
2009-06-12 07:35:00,1.26635,1.2671,1.26635,1.2671,36000000.0
2009-06-12 07:36:00,1.267,1.2672,1.26685,1.2672,26600000.0
2009-06-12 07:37:00,1.2673,1.26765,1.267,1.26745,34200000.0
2009-06-12 07:38:00,1.26745,1.26775,1.26745,1.2676,24200000.0
2009-06-12 07:39:00,1.2677,1.2678,1.2673,1.2678,20400000.0
2009-06-12 07:40:00,1.2679,1.26795,1.2678,1.26785,15600000.0
2009-06-12 07:41:00,1.2678,1.2679,1.26765,1.2677,14000000.0
2009-06-12 07:42:00,1.26765,1.26775,1.2666,1.2667,49600000.0
2009-06-12 07:43:00,1.2668,1.2671,1.2664,1.2671,43200000.0
2009-06-12 07:44:00,1.26695,1.26695,1.26695,1.26695,3200000.0
2009-06-12 07:45:00,1.26695,1.26695,1.2666,1.2667,22400000.0
2009-06-12 07:46:00,1.26665,1.26665,1.26635,1.26635,8000000.0
2009-06-12 07:47:00,1.2663,1.26685,1.2661,1.26655,93600000.0
2009-06-12 07:48:00,1.2668,1.2668,1.26675,1.26675,8000000.0
2009-06-12 07:49:00,1.26675,1.26675,1.26665,1.26675,13600000.0
2009-06-12 07:50:00,1.2667,1.2667,1.266,1.26615,44200000.0
2009-06-12 07:51:00,1.26605,1.2664,1.26605,1.2664,19200000.0
2009-06-12 07:52:00,1.26615,1.26635,1.26615,1.26635,14400000.0
2009-06-12 07:53:00,1.26655,1.26655,1.26615,1.26655,22400000.0
2009-06-12 07:54:00,1.2664,1.2665,1.2664,1.2664,12800000.0
2009-06-12 07:55:00,1.26645,1.2665,1.26605,1.26615,62600000.0
2009-06-12 07:56:00,1.26615,1.26625,1.26605,1.2661,45000000.0
2009-06-12 07:57:00,1.26615,1.26635,1.266,1.2663,19200000.0
2009-06-12 07:58:00,1.26635,1.26645,1.2663,1.26635,20800000.0
2009-06-12 07:59:00,1.2664,1.26645,1.26605,1.2662,33000000.0
2009-06-12 08:00:00,1.26595,1.2662,1.26595,1.2662,12800000.0
2009-06-12 08:01:00,1.26615,1.2671,1.2661,1.267,74800000.0
2009-06-12 08:02:00,1.267,1.2672,1.26595,1.2672,87600000.0
2009-06-12 08:03:00,1.2672,1.2673,1.26655,1.2666,50400000.0
2009-06-12 08:04:00,1.26665,1.26665,1.26635,1.26645,39400000.0
2009-06-12 08:05:00,1.26645,1.2665,1.26595,1.26605,46000000.0
2009-06-12 08:06:00,1.26615,1.26625,1.26595,1.266,72400000.0
2009-06-12 08:07:00,1.266,1.26615,1.266,1.26605,25000000.0
2009-06-12 08:08:00,1.26605,1.2661,1.2658,1.266,48000000.0
2009-06-12 08:09:00,1.26605,1.26605,1.26565,1.26565,47600000.0
2009-06-12 08:10:00,1.26565,1.26575,1.26565,1.2657,33600000.0
2009-06-12 08:11:00,1.26565,1.26595,1.26565,1.2658,24000000.0
2009-06-12 08:12:00,1.2658,1.2659,1.2656,1.2656,42800000.0
2009-06-12 08:13:00,1.2657,1.26595,1.2657,1.26595,20800000.0
2009-06-12 08:14:00,1.26605,1.2667,1.26605,1.26665,66800000.0
2009-06-12 08:15:00,1.26665,1.2672,1.26655,1.2668,110000000.0
2009-06-12 08:16:00,1.2664,1.26655,1.26575,1.26615,113400000.0
2009-06-12 08:17:00,1.2662,1.2676,1.2662,1.26755,66000000.0
2009-06-12 08:18:00,1.2678,1.2683,1.26685,1.2672,67400000.0
2009-06-12 08:19:00,1.26715,1.26795,1.26715,1.26755,87600000.0
2009-06-12 08:20:00,1.2676,1.26785,1.2676,1.2678,11200000.0
2009-06-12 08:21:00,1.26755,1.26755,1.267,1.2671,28800000.0
2009-06-12 08:22:00,1.2671,1.26715,1.2665,1.2665,33200000.0
2009-06-12 08:23:00,1.2667,1.26675,1.2664,1.2664,42800000.0
2009-06-12 08:24:00,1.2664,1.26725,1.26635,1.26725,39600000.0
2009-06-12 08:25:00,1.26725,1.26725,1.2669,1.2671,123400000.0
2009-06-12 08:26:00,1.2671,1.2674,1.26695,1.26695,22000000.0
2009-06-12 08:27:00,1.26695,1.2674,1.26655,1.26675,100000000.0
2009-06-12 08:28:00,1.2668,1.2668,1.26625,1.2667,63800000.0
2009-06-12 08:29:00,1.26665,1.2668,1.2663,1.2666,57600000.0
2009-06-12 08:30:00,1.26655,1.26685,1.2659,1.26675,112600000.0
2009-06-12 08:31:00,1.2665,1.2669,1.26635,1.2668,71400000.0
2009-06-12 08:32:00,1.26675,1.2668,1.26585,1.26635,74000000.0
2009-06-12 08:33:00,1.26645,1.26685,1.2663,1.2666,103400000.0
2009-06-12 08:34:00,1.26675,1.26675,1.26635,1.26665,46000000.0
2009-06-12 08:35:00,1.2668,1.26725,1.2664,1.26725,79800000.0
2009-06-12 08:36:00,1.267,1.2671,1.26685,1.26705,24000000.0
2009-06-12 08:37:00,1.2671,1.2672,1.26665,1.26665,49600000.0
2009-06-12 08:38:00,1.26665,1.2676,1.26665,1.2671,17800000.0
2009-06-12 08:39:00,1.267,1.26775,1.267,1.2677,68000000.0
2009-06-12 08:40:00,1.26735,1.26785,1.2672,1.2677,93200000.0
2009-06-12 08:41:00,1.26755,1.26765,1.26725,1.2675,54400000.0
2009-06-12 08:42:00,1.2674,1.2679,1.2669,1.2669,94000000.0
2009-06-12 08:43:00,1.26695,1.26805,1.26695,1.26805,66600000.0
2009-06-12 08:44:00,1.2681,1.26835,1.26785,1.2682,57200000.0
2009-06-12 08:45:00,1.2682,1.26865,1.26815,1.26825,66800000.0
2009-06-12 08:46:00,1.26825,1.269,1.26825,1.2688,129400000.0
2009-06-12 08:47:00,1.2688,1.2694,1.26855,1.2692,62000000.0
2009-06-12 08:48:00,1.26915,1.26945,1.2687,1.2689,56000000.0
2009-06-12 08:49:00,1.26885,1.26885,1.26805,1.2685,57800000.0
2009-06-12 08:50:00,1.26855,1.2686,1.2682,1.2683,41600000.0
2009-06-12 08:51:00,1.2684,1.2685,1.2683,1.2685,20800000.0
2009-06-12 08:52:00,1.2683,1.26885,1.26815,1.26885,84200000.0
2009-06-12 08:53:00,1.26885,1.2689,1.26855,1.26875,95800000.0
2009-06-12 08:54:00,1.26855,1.2687,1.26795,1.2683,72400000.0
2009-06-12 08:55:00,1.26825,1.2685,1.2682,1.2682,48400000.0
2009-06-12 08:56:00,1.2682,1.26865,1.2679,1.2685,92200000.0
2009-06-12 08:57:00,1.26845,1.2687,1.26845,1.26865,31200000.0
2009-06-12 08:58:00,1.2687,1.2689,1.26865,1.26885,52400000.0
2009-06-12 08:59:00,1.26885,1.269,1.26855,1.2688,37800000.0
2009-06-12 09:00:00,1.269,1.26925,1.26805,1.2681,61600000.0
2009-06-12 09:01:00,1.268,1.2682,1.2677,1.26785,60000000.0
2009-06-12 09:02:00,1.2679,1.26845,1.2677,1.26815,109800000.0
2009-06-12 09:03:00,1.26815,1.2686,1.2676,1.2679,57600000.0
2009-06-12 09:04:00,1.26795,1.2684,1.26785,1.2684,76600000.0
2009-06-12 09:05:00,1.2684,1.2686,1.26735,1.2678,80800000.0
2009-06-12 09:06:00,1.26775,1.26815,1.2673,1.2676,145000000.0
2009-06-12 09:07:00,1.2678,1.26805,1.26735,1.2677,144400000.0
2009-06-12 09:08:00,1.26755,1.26815,1.26705,1.26805,102400000.0
2009-06-12 09:09:00,1.268,1.26835,1.26795,1.26825,60200000.0
2009-06-12 09:10:00,1.2683,1.2687,1.2682,1.26845,74600000.0
2009-06-12 09:11:00,1.2685,1.26855,1.26815,1.2684,65600000.0
2009-06-12 09:12:00,1.26855,1.269,1.26815,1.26845,100200000.0
2009-06-12 09:13:00,1.26815,1.26865,1.26815,1.26845,33600000.0
2009-06-12 09:14:00,1.2686,1.2686,1.26785,1.268,104800000.0
2009-06-12 09:15:00,1.2681,1.26835,1.2677,1.2682,100600000.0
2009-06-12 09:16:00,1.268,1.26805,1.26735,1.26755,80400000.0
2009-06-12 09:17:00,1.26765,1.2684,1.26765,1.26795,112000000.0
2009-06-12 09:18:00,1.26795,1.26795,1.26735,1.2677,100200000.0
2009-06-12 09:19:00,1.2678,1.2682,1.26715,1.2674,121800000.0
2009-06-12 09:20:00,1.2674,1.26795,1.26685,1.26795,81800000.0
2009-06-12 09:21:00,1.268,1.2682,1.26725,1.26725,72000000.0
2009-06-12 09:22:00,1.26735,1.268,1.2671,1.2678,72000000.0
2009-06-12 09:23:00,1.26785,1.26825,1.26745,1.26755,79600000.0
2009-06-12 09:24:00,1.2676,1.26815,1.2673,1.26805,115800000.0
2009-06-12 09:25:00,1.26805,1.2682,1.2669,1.2673,77800000.0
2009-06-12 09:26:00,1.26735,1.26735,1.267,1.2673,27200000.0
2009-06-12 09:27:00,1.26735,1.2679,1.2669,1.2675,75600000.0
2009-06-12 09:28:00,1.26745,1.2676,1.2671,1.26755,44000000.0
2009-06-12 09:29:00,1.2677,1.26785,1.26725,1.2674,33400000.0
2009-06-12 09:30:00,1.2675,1.26775,1.267,1.2671,52400000.0
2009-06-12 09:31:00,1.2671,1.26725,1.2669,1.2672,23200000.0
2009-06-12 09:32:00,1.2672,1.2673,1.2665,1.2673,85000000.0
2009-06-12 09:33:00,1.2673,1.2679,1.26705,1.2677,74800000.0
2009-06-12 09:34:00,1.2677,1.26775,1.2666,1.26685,86600000.0
2009-06-12 09:35:00,1.267,1.26765,1.26665,1.2673,80600000.0
2009-06-12 09:36:00,1.26735,1.26745,1.267,1.26745,80800000.0
2009-06-12 09:37:00,1.26745,1.2676,1.26705,1.2672,58200000.0
2009-06-12 09:38:00,1.2671,1.2676,1.26705,1.2673,53600000.0
2009-06-12 09:39:00,1.26745,1.26795,1.2673,1.26735,55400000.0
2009-06-12 09:40:00,1.2674,1.2674,1.26705,1.26705,27800000.0
2009-06-12 09:41:00,1.26705,1.2673,1.2668,1.26705,52800000.0
2009-06-12 09:42:00,1.26715,1.2674,1.26715,1.2672,27200000.0
2009-06-12 09:43:00,1.26725,1.2673,1.26715,1.26725,17600000.0
2009-06-12 09:44:00,1.26725,1.2675,1.267,1.2674,94800000.0
2009-06-12 09:45:00,1.2674,1.26755,1.2671,1.26755,83600000.0
2009-06-12 09:46:00,1.26755,1.2678,1.2673,1.2674,91000000.0
2009-06-12 09:47:00,1.26745,1.2678,1.26715,1.26715,71000000.0
2009-06-12 09:48:00,1.26715,1.26785,1.26705,1.26785,55000000.0
2009-06-12 09:49:00,1.2678,1.2682,1.2675,1.2677,65400000.0
2009-06-12 09:50:00,1.26775,1.2681,1.26775,1.268,30000000.0
2009-06-12 09:51:00,1.2678,1.2681,1.26765,1.26795,42000000.0
2009-06-12 09:52:00,1.26795,1.2686,1.26795,1.2681,58000000.0
2009-06-12 09:53:00,1.2681,1.2682,1.2675,1.2681,51000000.0
2009-06-12 09:54:00,1.2681,1.2681,1.26725,1.26725,34000000.0
2009-06-12 09:55:00,1.26715,1.26765,1.2669,1.26735,77000000.0
2009-06-12 09:56:00,1.26745,1.2678,1.26715,1.2674,97600000.0
2009-06-12 09:57:00,1.2675,1.26815,1.2674,1.26765,56600000.0
2009-06-12 09:58:00,1.2677,1.26785,1.2673,1.26735,52800000.0
2009-06-12 09:59:00,1.26745,1.2676,1.26725,1.26725,20800000.0
2009-06-12 10:00:00,1.26725,1.26785,1.2669,1.26735,85800000.0
2009-06-12 10:01:00,1.26715,1.2674,1.26695,1.2674,38400000.0
2009-06-12 10:02:00,1.26735,1.26765,1.2671,1.26755,31600000.0
2009-06-12 10:03:00,1.26755,1.268,1.2671,1.2677,107000000.0
2009-06-12 10:04:00,1.26765,1.2686,1.2676,1.2685,93000000.0
2009-06-12 10:05:00,1.2685,1.2688,1.26825,1.26875,45000000.0
2009-06-12 10:06:00,1.26865,1.26885,1.2686,1.26885,17200000.0
2009-06-12 10:07:00,1.269,1.2691,1.26865,1.2689,60000000.0
2009-06-12 10:08:00,1.26885,1.26885,1.26855,1.26855,32400000.0
2009-06-12 10:09:00,1.2685,1.2686,1.2684,1.26845,40000000.0
2009-06-12 10:10:00,1.2684,1.26855,1.26835,1.26855,39200000.0
2009-06-12 10:11:00,1.26855,1.2695,1.26855,1.26915,52400000.0
2009-06-12 10:12:00,1.2691,1.26945,1.2688,1.26895,106400000.0
2009-06-12 10:13:00,1.26895,1.2693,1.26875,1.26885,52000000.0
2009-06-12 10:14:00,1.26905,1.2691,1.2689,1.2689,32000000.0
2009-06-12 10:15:00,1.26885,1.26885,1.26855,1.26855,39800000.0
2009-06-12 10:16:00,1.26855,1.26865,1.26805,1.2681,54800000.0
2009-06-12 10:17:00,1.2679,1.2685,1.26785,1.2684,31600000.0
2009-06-12 10:18:00,1.26835,1.2688,1.26835,1.2687,40600000.0
2009-06-12 10:19:00,1.2687,1.2688,1.26835,1.2685,21800000.0
2009-06-12 10:20:00,1.26855,1.26885,1.2685,1.26855,27200000.0
2009-06-12 10:21:00,1.26855,1.2688,1.26835,1.2688,25600000.0
2009-06-12 10:22:00,1.26885,1.26885,1.268,1.2686,60000000.0
2009-06-12 10:23:00,1.2686,1.2689,1.2683,1.26855,58600000.0
2009-06-12 10:24:00,1.26845,1.26895,1.26845,1.2687,53000000.0
2009-06-12 10:25:00,1.2686,1.26895,1.2685,1.26885,50600000.0
2009-06-12 10:26:00,1.26885,1.2691,1.2687,1.269,72000000.0
2009-06-12 10:27:00,1.26885,1.26885,1.26835,1.26845,25600000.0
2009-06-12 10:28:00,1.26855,1.26875,1.26835,1.2685,44200000.0
2009-06-12 10:29:00,1.26845,1.2688,1.2683,1.2685,72200000.0
2009-06-12 10:30:00,1.26825,1.26875,1.26825,1.26855,56600000.0
2009-06-12 10:31:00,1.2685,1.2687,1.2683,1.2686,60200000.0
2009-06-12 10:32:00,1.2686,1.2687,1.26835,1.26865,22000000.0
2009-06-12 10:33:00,1.2685,1.2685,1.268,1.26825,64000000.0
2009-06-12 10:34:00,1.2683,1.26845,1.2682,1.2684,38600000.0
2009-06-12 10:35:00,1.2684,1.26865,1.26825,1.26865,28000000.0
2009-06-12 10:36:00,1.2686,1.26865,1.26805,1.2684,44200000.0
2009-06-12 10:37:00,1.2683,1.2683,1.2677,1.26775,64000000.0
2009-06-12 10:38:00,1.2678,1.2684,1.2677,1.26815,27200000.0
2009-06-12 10:39:00,1.26815,1.26835,1.2679,1.268,67800000.0
2009-06-12 10:40:00,1.26815,1.26825,1.26795,1.26795,30400000.0
2009-06-12 10:41:00,1.268,1.26835,1.2679,1.26825,20800000.0
2009-06-12 10:42:00,1.2682,1.26825,1.268,1.26805,17600000.0
2009-06-12 10:43:00,1.268,1.26845,1.2679,1.2681,46000000.0
2009-06-12 10:44:00,1.26815,1.26835,1.26765,1.26815,113800000.0
2009-06-12 10:45:00,1.26815,1.2685,1.268,1.2682,58600000.0
2009-06-12 10:46:00,1.2683,1.26865,1.26825,1.2686,67400000.0
2009-06-12 10:47:00,1.2684,1.26855,1.2679,1.2685,65200000.0
2009-06-12 10:48:00,1.26855,1.2686,1.26805,1.2685,89200000.0
2009-06-12 10:49:00,1.2685,1.2686,1.2683,1.26835,55600000.0
2009-06-12 10:50:00,1.2683,1.26835,1.2683,1.2683,4800000.0
2009-06-12 10:51:00,1.26835,1.26895,1.26825,1.2688,93400000.0
2009-06-12 10:52:00,1.26885,1.26915,1.2686,1.26915,109600000.0
2009-06-12 10:53:00,1.2691,1.26925,1.26895,1.269,58800000.0
2009-06-12 10:54:00,1.26905,1.2695,1.2689,1.2689,70800000.0
2009-06-12 10:55:00,1.2688,1.269,1.2687,1.26875,37000000.0
2009-06-12 10:56:00,1.2688,1.26905,1.2686,1.2687,55200000.0
2009-06-12 10:57:00,1.26875,1.2689,1.2682,1.2686,51800000.0
2009-06-12 10:58:00,1.2685,1.2688,1.2683,1.2687,30400000.0
2009-06-12 10:59:00,1.2687,1.2692,1.26855,1.26915,49600000.0
2009-06-12 11:00:00,1.26895,1.26905,1.26835,1.26855,75800000.0
2009-06-12 11:01:00,1.2687,1.2687,1.26845,1.26855,126600000.0
2009-06-12 11:02:00,1.26865,1.26915,1.26845,1.26915,91800000.0
2009-06-12 11:03:00,1.2691,1.2691,1.26835,1.2688,103800000.0
2009-06-12 11:04:00,1.26865,1.2689,1.268,1.26815,76000000.0
2009-06-12 11:05:00,1.2681,1.26835,1.268,1.26825,58400000.0
2009-06-12 11:06:00,1.2683,1.26845,1.26825,1.2684,27200000.0
2009-06-12 11:07:00,1.26845,1.2685,1.26815,1.26845,50800000.0
2009-06-12 11:08:00,1.2684,1.2684,1.2682,1.26835,31200000.0
2009-06-12 11:09:00,1.2684,1.2686,1.2682,1.2683,37400000.0
2009-06-12 11:10:00,1.26825,1.2686,1.2681,1.26845,65600000.0
2009-06-12 11:11:00,1.2684,1.26885,1.2681,1.26885,76200000.0
2009-06-12 11:12:00,1.2688,1.269,1.26875,1.26875,33600000.0
2009-06-12 11:13:00,1.26875,1.2688,1.2679,1.2687,69600000.0
2009-06-12 11:14:00,1.2683,1.26855,1.26745,1.26805,118800000.0
2009-06-12 11:15:00,1.2681,1.2688,1.2678,1.2678,122000000.0
2009-06-12 11:16:00,1.26795,1.2684,1.26785,1.2682,81200000.0
2009-06-12 11:17:00,1.26825,1.2686,1.2681,1.2682,64600000.0
2009-06-12 11:18:00,1.2683,1.26855,1.2682,1.2685,22800000.0
2009-06-12 11:19:00,1.2686,1.2688,1.26845,1.2688,52000000.0
2009-06-12 11:20:00,1.26875,1.269,1.26835,1.269,78200000.0
2009-06-12 11:21:00,1.2689,1.2694,1.2688,1.26925,60600000.0
2009-06-12 11:22:00,1.26905,1.26905,1.26825,1.2685,36600000.0
2009-06-12 11:23:00,1.26855,1.2686,1.2681,1.26815,63800000.0
2009-06-12 11:24:00,1.2682,1.26845,1.26815,1.2684,44800000.0
2009-06-12 11:25:00,1.26815,1.2686,1.26815,1.2685,46200000.0
2009-06-12 11:26:00,1.26825,1.2686,1.26825,1.2686,53200000.0
2009-06-12 11:27:00,1.2686,1.2687,1.2684,1.2687,47400000.0
2009-06-12 11:28:00,1.26865,1.26885,1.26865,1.26875,17600000.0
2009-06-12 11:29:00,1.2688,1.26895,1.26865,1.2689,46600000.0
2009-06-12 11:30:00,1.26885,1.26905,1.2679,1.26905,71200000.0
2009-06-12 11:31:00,1.26875,1.269,1.26825,1.26865,93200000.0
2009-06-12 11:32:00,1.2686,1.269,1.268,1.26865,103000000.0
2009-06-12 11:33:00,1.26875,1.2692,1.26855,1.26915,18000000.0
2009-06-12 11:34:00,1.26905,1.26925,1.2689,1.269,37000000.0
2009-06-12 11:35:00,1.26875,1.26905,1.2687,1.2689,30600000.0
2009-06-12 11:36:00,1.2689,1.26895,1.26875,1.26885,30400000.0
2009-06-12 11:37:00,1.26865,1.26905,1.26855,1.2688,61600000.0
2009-06-12 11:38:00,1.2688,1.26915,1.26875,1.269,78200000.0
2009-06-12 11:39:00,1.2691,1.2691,1.26865,1.269,88800000.0
2009-06-12 11:40:00,1.269,1.26905,1.26845,1.2687,91400000.0
2009-06-12 11:41:00,1.2688,1.26905,1.2685,1.26905,66400000.0
2009-06-12 11:42:00,1.2691,1.2693,1.2689,1.26905,82800000.0
2009-06-12 11:43:00,1.26905,1.2693,1.26875,1.2692,102800000.0
2009-06-12 11:44:00,1.2692,1.2694,1.26875,1.2694,125600000.0
2009-06-12 11:45:00,1.26925,1.26935,1.2689,1.26895,79600000.0
2009-06-12 11:46:00,1.269,1.2691,1.2687,1.2687,32400000.0
2009-06-12 11:47:00,1.2687,1.26915,1.26845,1.2686,81800000.0
2009-06-12 11:48:00,1.2685,1.26865,1.2683,1.26855,48000000.0
2009-06-12 11:49:00,1.2685,1.2693,1.2682,1.26835,134000000.0
2009-06-12 11:50:00,1.2684,1.2691,1.2682,1.2684,63000000.0
2009-06-12 11:51:00,1.26845,1.26905,1.26845,1.2689,53400000.0
2009-06-12 11:52:00,1.26895,1.26925,1.26805,1.2682,86400000.0
2009-06-12 11:53:00,1.2683,1.26895,1.2683,1.26895,40200000.0
2009-06-12 11:54:00,1.2689,1.269,1.26845,1.2688,63200000.0
2009-06-12 11:55:00,1.2688,1.269,1.2682,1.2682,75600000.0
2009-06-12 11:56:00,1.2683,1.26885,1.26825,1.26855,123000000.0
2009-06-12 11:57:00,1.2685,1.2687,1.26755,1.26815,78600000.0
2009-06-12 11:58:00,1.26825,1.2683,1.26775,1.26785,44600000.0
2009-06-12 11:59:00,1.26795,1.268,1.26765,1.26775,38600000.0
2009-06-12 12:00:00,1.2678,1.2689,1.2678,1.26805,93600000.0
2009-06-12 12:01:00,1.26815,1.26905,1.26805,1.26875,89800000.0
2009-06-12 12:02:00,1.2687,1.2693,1.26855,1.2692,83000000.0
2009-06-12 12:03:00,1.26925,1.26935,1.2689,1.269,55200000.0
2009-06-12 12:04:00,1.2689,1.26915,1.26875,1.26915,65600000.0
2009-06-12 12:05:00,1.2691,1.27,1.26895,1.2697,99200000.0
2009-06-12 12:06:00,1.26975,1.2699,1.26925,1.2696,83800000.0
2009-06-12 12:07:00,1.2692,1.27015,1.2692,1.27015,85800000.0
2009-06-12 12:08:00,1.2701,1.2703,1.26985,1.27005,17600000.0
2009-06-12 12:09:00,1.27,1.2704,1.2697,1.2703,71800000.0
2009-06-12 12:10:00,1.27025,1.27055,1.2702,1.27055,41600000.0
2009-06-12 12:11:00,1.27035,1.2709,1.2703,1.27075,123600000.0
2009-06-12 12:12:00,1.27075,1.2711,1.2704,1.2706,86600000.0
2009-06-12 12:13:00,1.27055,1.2709,1.27,1.2702,71200000.0
2009-06-12 12:14:00,1.27035,1.27045,1.2703,1.27045,18400000.0
2009-06-12 12:15:00,1.2706,1.2706,1.26995,1.27045,47000000.0
2009-06-12 12:16:00,1.2706,1.27105,1.27045,1.2708,65600000.0
2009-06-12 12:17:00,1.2706,1.271,1.27015,1.27015,94800000.0
2009-06-12 12:18:00,1.27025,1.2708,1.27025,1.2706,46000000.0
2009-06-12 12:19:00,1.2704,1.2707,1.27035,1.2707,44800000.0
2009-06-12 12:20:00,1.2708,1.27085,1.2703,1.27055,76400000.0
2009-06-12 12:21:00,1.27065,1.2709,1.2701,1.2704,51000000.0
2009-06-12 12:22:00,1.27045,1.27105,1.27015,1.27045,113600000.0
2009-06-12 12:23:00,1.2704,1.27105,1.2701,1.2706,106800000.0
2009-06-12 12:24:00,1.2707,1.2708,1.27045,1.27065,66800000.0
2009-06-12 12:25:00,1.27065,1.2709,1.2704,1.27045,49200000.0
2009-06-12 12:26:00,1.2705,1.27155,1.2705,1.27105,116000000.0
2009-06-12 12:27:00,1.271,1.27125,1.2704,1.2706,113400000.0
2009-06-12 12:28:00,1.2707,1.2709,1.2703,1.2707,103600000.0
2009-06-12 12:29:00,1.27065,1.27105,1.2706,1.27085,105200000.0
2009-06-12 12:30:00,1.2709,1.2709,1.2706,1.27075,62800000.0
2009-06-12 12:31:00,1.27065,1.27065,1.27005,1.27025,91600000.0
2009-06-12 12:32:00,1.2703,1.2709,1.27,1.2708,63600000.0
2009-06-12 12:33:00,1.2707,1.2709,1.27055,1.27075,39000000.0
2009-06-12 12:34:00,1.2708,1.2711,1.27055,1.2709,47600000.0
2009-06-12 12:35:00,1.27095,1.27105,1.2708,1.27085,27600000.0
2009-06-12 12:36:00,1.2709,1.27135,1.2708,1.2712,75800000.0
2009-06-12 12:37:00,1.2711,1.2714,1.2708,1.2709,87600000.0
2009-06-12 12:38:00,1.27075,1.27125,1.27075,1.27085,73800000.0
2009-06-12 12:39:00,1.27095,1.271,1.2703,1.2703,81600000.0
2009-06-12 12:40:00,1.2704,1.27085,1.27,1.2702,77800000.0
2009-06-12 12:41:00,1.27015,1.2702,1.26985,1.26995,61800000.0
2009-06-12 12:42:00,1.2699,1.27,1.26975,1.26975,34000000.0
2009-06-12 12:43:00,1.26975,1.27,1.2696,1.2699,48000000.0
2009-06-12 12:44:00,1.26985,1.27005,1.2697,1.2698,19200000.0
2009-06-12 12:45:00,1.2698,1.27005,1.26955,1.27005,33600000.0
2009-06-12 12:46:00,1.27005,1.2703,1.26975,1.26985,76200000.0
2009-06-12 12:47:00,1.2695,1.27025,1.2695,1.27015,73400000.0
2009-06-12 12:48:00,1.2702,1.27035,1.27,1.27025,51200000.0
2009-06-12 12:49:00,1.27025,1.27025,1.26975,1.27015,76800000.0
2009-06-12 12:50:00,1.27015,1.2702,1.27015,1.2702,6400000.0
2009-06-12 12:51:00,1.2702,1.2702,1.27,1.2702,24000000.0
2009-06-12 12:52:00,1.27025,1.2706,1.2702,1.27055,25600000.0
2009-06-12 12:53:00,1.2706,1.27075,1.27055,1.27075,30000000.0
2009-06-12 12:54:00,1.27065,1.27085,1.27065,1.27075,31000000.0
2009-06-12 12:55:00,1.2705,1.2705,1.26955,1.2699,99400000.0
2009-06-12 12:56:00,1.26965,1.26975,1.2693,1.2696,57800000.0
2009-06-12 12:57:00,1.26965,1.2699,1.26935,1.2695,74200000.0
2009-06-12 12:58:00,1.2695,1.27,1.26945,1.27,59200000.0
2009-06-12 12:59:00,1.27,1.2702,1.26975,1.27005,65600000.0
2009-06-12 13:00:00,1.26995,1.27005,1.2695,1.26965,75200000.0
2009-06-12 13:01:00,1.26965,1.2701,1.26925,1.2695,85000000.0
2009-06-12 13:02:00,1.2693,1.2696,1.26875,1.2691,75200000.0
2009-06-12 13:03:00,1.2691,1.26915,1.26875,1.26875,36400000.0
2009-06-12 13:04:00,1.2687,1.2687,1.26815,1.26855,32400000.0
2009-06-12 13:05:00,1.2687,1.2691,1.2684,1.2685,51200000.0
2009-06-12 13:06:00,1.26855,1.2687,1.26795,1.26825,54000000.0
2009-06-12 13:07:00,1.2683,1.26865,1.26825,1.2686,40800000.0
2009-06-12 13:08:00,1.26855,1.26885,1.26825,1.2685,54600000.0
2009-06-12 13:09:00,1.26845,1.26895,1.2684,1.2688,49000000.0
2009-06-12 13:10:00,1.26885,1.26935,1.26875,1.26925,48800000.0
2009-06-12 13:11:00,1.26915,1.2694,1.26895,1.2691,25600000.0
2009-06-12 13:12:00,1.26915,1.26945,1.2688,1.26905,35200000.0
2009-06-12 13:13:00,1.2691,1.2694,1.26905,1.2693,36800000.0
2009-06-12 13:14:00,1.26935,1.26955,1.2689,1.2695,76400000.0
2009-06-12 13:15:00,1.26945,1.2695,1.2689,1.26915,96400000.0
2009-06-12 13:16:00,1.26945,1.2695,1.26875,1.26895,63200000.0
2009-06-12 13:17:00,1.2689,1.269,1.26825,1.269,58000000.0
2009-06-12 13:18:00,1.2689,1.26895,1.2685,1.2685,54000000.0
2009-06-12 13:19:00,1.26845,1.26875,1.26835,1.26835,65400000.0
2009-06-12 13:20:00,1.2685,1.26865,1.2684,1.2684,37800000.0
2009-06-12 13:21:00,1.26845,1.26955,1.268,1.2691,171000000.0
2009-06-12 13:22:00,1.26905,1.2694,1.2688,1.2692,94400000.0
2009-06-12 13:23:00,1.2692,1.2696,1.26865,1.26915,96800000.0
2009-06-12 13:24:00,1.26915,1.26935,1.2681,1.26925,90000000.0
2009-06-12 13:25:00,1.26915,1.2693,1.26875,1.26915,77200000.0
2009-06-12 13:26:00,1.26925,1.2696,1.26915,1.26945,81000000.0
2009-06-12 13:27:00,1.26945,1.2696,1.2691,1.26945,54400000.0
2009-06-12 13:28:00,1.2694,1.2695,1.26895,1.26895,78800000.0
2009-06-12 13:29:00,1.2689,1.2689,1.26815,1.26835,57600000.0
2009-06-12 13:30:00,1.26835,1.26895,1.26805,1.2688,78000000.0
2009-06-12 13:31:00,1.2687,1.26935,1.2686,1.269,71000000.0
2009-06-12 13:32:00,1.2691,1.26965,1.26895,1.26945,89200000.0
2009-06-12 13:33:00,1.26945,1.26955,1.26875,1.269,46400000.0
2009-06-12 13:34:00,1.26905,1.26915,1.26855,1.2687,68800000.0
2009-06-12 13:35:00,1.26875,1.26905,1.26785,1.268,57400000.0
2009-06-12 13:36:00,1.26785,1.268,1.26755,1.2679,62800000.0
2009-06-12 13:37:00,1.2679,1.2679,1.2671,1.2672,71000000.0
2009-06-12 13:38:00,1.26725,1.26735,1.26715,1.26725,52800000.0
2009-06-12 13:39:00,1.2672,1.2677,1.26685,1.2675,66400000.0
2009-06-12 13:40:00,1.2674,1.2678,1.2672,1.2672,64000000.0
2009-06-12 13:41:00,1.2673,1.2673,1.2671,1.2672,22000000.0
2009-06-12 13:42:00,1.26725,1.2676,1.267,1.26745,73600000.0
2009-06-12 13:43:00,1.2674,1.26745,1.26705,1.2671,44400000.0
2009-06-12 13:44:00,1.2671,1.26755,1.26665,1.267,151400000.0
2009-06-12 13:45:00,1.2671,1.26775,1.2666,1.2676,144000000.0
2009-06-12 13:46:00,1.2677,1.2679,1.26625,1.2667,112000000.0
2009-06-12 13:47:00,1.26685,1.26725,1.26605,1.26625,102800000.0
2009-06-12 13:48:00,1.26635,1.267,1.26605,1.26615,84000000.0
2009-06-12 13:49:00,1.2662,1.2665,1.2655,1.2655,127000000.0
2009-06-12 13:50:00,1.26515,1.26575,1.26515,1.26545,126000000.0
2009-06-12 13:51:00,1.26545,1.266,1.26525,1.26575,104200000.0
2009-06-12 13:52:00,1.26575,1.26595,1.26525,1.26575,102000000.0
2009-06-12 13:53:00,1.2657,1.26625,1.2657,1.26595,49600000.0
2009-06-12 13:54:00,1.26605,1.2664,1.26555,1.2663,108000000.0
2009-06-12 13:55:00,1.2661,1.26665,1.26565,1.26665,112000000.0
2009-06-12 13:56:00,1.2666,1.26665,1.2662,1.26645,58000000.0
2009-06-12 13:57:00,1.2665,1.2668,1.26625,1.2665,80800000.0
2009-06-12 13:58:00,1.26655,1.2669,1.26655,1.26675,60800000.0
2009-06-12 13:59:00,1.267,1.26725,1.26675,1.267,80800000.0
2009-06-12 14:00:00,1.26705,1.26735,1.2669,1.2672,59200000.0
2009-06-12 14:01:00,1.2674,1.26755,1.267,1.2672,81800000.0
2009-06-12 14:02:00,1.2673,1.26765,1.26665,1.26705,96400000.0
2009-06-12 14:03:00,1.26715,1.2672,1.2668,1.2669,90600000.0
2009-06-12 14:04:00,1.2669,1.26815,1.2669,1.268,94400000.0
2009-06-12 14:05:00,1.26795,1.2682,1.26725,1.2675,80000000.0
2009-06-12 14:06:00,1.26745,1.26775,1.2671,1.26775,80000000.0
2009-06-12 14:07:00,1.26775,1.26805,1.2675,1.2679,75600000.0
2009-06-12 14:08:00,1.2678,1.2678,1.267,1.26765,46000000.0
2009-06-12 14:09:00,1.26785,1.2681,1.26765,1.26765,33400000.0
2009-06-12 14:10:00,1.26755,1.2679,1.26755,1.2676,47200000.0
2009-06-12 14:11:00,1.26755,1.26765,1.2674,1.2675,40800000.0
2009-06-12 14:12:00,1.26745,1.26765,1.26705,1.26755,58800000.0
2009-06-12 14:13:00,1.26765,1.2684,1.2674,1.2684,133400000.0
2009-06-12 14:14:00,1.2683,1.269,1.26795,1.26835,88000000.0
2009-06-12 14:15:00,1.26835,1.2685,1.268,1.26835,42600000.0
2009-06-12 14:16:00,1.2683,1.2684,1.2679,1.26815,70600000.0
2009-06-12 14:17:00,1.26815,1.2687,1.26815,1.26835,125400000.0
2009-06-12 14:18:00,1.2684,1.26855,1.26765,1.26765,92000000.0
2009-06-12 14:19:00,1.2676,1.2683,1.2676,1.268,84000000.0
2009-06-12 14:20:00,1.2679,1.2683,1.26775,1.2681,114800000.0
2009-06-12 14:21:00,1.26825,1.26845,1.26755,1.2678,89000000.0
2009-06-12 14:22:00,1.2678,1.2684,1.2676,1.2684,140000000.0
2009-06-12 14:23:00,1.26855,1.2694,1.26795,1.26895,138800000.0
2009-06-12 14:24:00,1.26905,1.26925,1.26835,1.2691,165200000.0
2009-06-12 14:25:00,1.26925,1.2697,1.26835,1.26875,160600000.0
2009-06-12 14:26:00,1.2686,1.27005,1.26825,1.26925,204200000.0
2009-06-12 14:27:00,1.26925,1.2693,1.268,1.2685,148600000.0
2009-06-12 14:28:00,1.2685,1.2687,1.26765,1.26865,115000000.0
2009-06-12 14:29:00,1.26865,1.26895,1.2677,1.2681,155600000.0
2009-06-12 14:30:00,1.2683,1.2687,1.2678,1.2682,143800000.0
2009-06-12 14:31:00,1.26815,1.2688,1.2677,1.26855,185800000.0
2009-06-12 14:32:00,1.26845,1.26865,1.2677,1.2677,183800000.0
2009-06-12 14:33:00,1.2677,1.26825,1.2676,1.268,180600000.0
2009-06-12 14:34:00,1.26795,1.26855,1.2677,1.2679,90800000.0
2009-06-12 14:35:00,1.26795,1.2683,1.26755,1.2683,87000000.0
2009-06-12 14:36:00,1.2683,1.2683,1.26695,1.26785,97000000.0
2009-06-12 14:37:00,1.26785,1.268,1.26745,1.2678,81000000.0
2009-06-12 14:38:00,1.26775,1.26785,1.26735,1.26755,96600000.0
2009-06-12 14:39:00,1.26755,1.26765,1.267,1.26735,109800000.0
2009-06-12 14:40:00,1.26745,1.2678,1.26695,1.26775,122000000.0
2009-06-12 14:41:00,1.2679,1.26805,1.2672,1.2679,128800000.0
2009-06-12 14:42:00,1.2678,1.268,1.26725,1.2678,95800000.0
2009-06-12 14:43:00,1.2679,1.2683,1.2677,1.26805,68800000.0
2009-06-12 14:44:00,1.2681,1.2687,1.2675,1.26795,127600000.0
2009-06-12 14:45:00,1.2682,1.26835,1.2675,1.26765,80800000.0
2009-06-12 14:46:00,1.26765,1.26775,1.2674,1.2674,85600000.0
2009-06-12 14:47:00,1.26745,1.26785,1.2672,1.2674,99200000.0
2009-06-12 14:48:00,1.2675,1.26785,1.26735,1.26775,87200000.0
2009-06-12 14:49:00,1.26785,1.26795,1.2675,1.26795,76800000.0
2009-06-12 14:50:00,1.2677,1.26795,1.2673,1.2676,154000000.0
2009-06-12 14:51:00,1.2675,1.2679,1.26585,1.2662,164800000.0
2009-06-12 14:52:00,1.26635,1.26765,1.2662,1.26725,154400000.0
2009-06-12 14:53:00,1.26725,1.26795,1.2668,1.26735,140000000.0
2009-06-12 14:54:00,1.2674,1.26755,1.2673,1.26735,52200000.0
2009-06-12 14:55:00,1.26735,1.2679,1.26705,1.26705,87000000.0
2009-06-12 14:56:00,1.26725,1.2674,1.2667,1.2671,94600000.0
2009-06-12 14:57:00,1.26725,1.26775,1.2669,1.26775,94200000.0
2009-06-12 14:58:00,1.2678,1.26785,1.2674,1.26755,83200000.0
2009-06-12 14:59:00,1.26755,1.2676,1.26715,1.26735,48000000.0
2009-06-12 15:00:00,1.2673,1.2676,1.2671,1.2676,41000000.0
2009-06-12 15:01:00,1.26775,1.2678,1.2668,1.26755,84600000.0
2009-06-12 15:02:00,1.26755,1.26775,1.26715,1.2675,69600000.0
2009-06-12 15:03:00,1.26755,1.26755,1.2671,1.26725,57400000.0
2009-06-12 15:04:00,1.2673,1.26795,1.2673,1.26785,67200000.0
2009-06-12 15:05:00,1.2678,1.2679,1.2673,1.2673,33400000.0
2009-06-12 15:06:00,1.2674,1.2678,1.26735,1.26765,62800000.0
2009-06-12 15:07:00,1.26755,1.2677,1.2675,1.26765,29600000.0
2009-06-12 15:08:00,1.2676,1.26795,1.26735,1.26735,53200000.0
2009-06-12 15:09:00,1.26745,1.26805,1.26745,1.2678,96800000.0
2009-06-12 15:10:00,1.2682,1.26825,1.2679,1.26805,37600000.0
2009-06-12 15:11:00,1.268,1.2684,1.268,1.26825,41600000.0
2009-06-12 15:12:00,1.26805,1.26815,1.26775,1.2681,42400000.0
2009-06-12 15:13:00,1.268,1.26845,1.2679,1.26845,36800000.0
2009-06-12 15:14:00,1.2684,1.26845,1.2683,1.26835,17600000.0
2009-06-12 15:15:00,1.26855,1.2686,1.26785,1.26785,48800000.0
2009-06-12 15:16:00,1.26775,1.2679,1.2675,1.2677,48000000.0
2009-06-12 15:17:00,1.26765,1.26775,1.26745,1.2676,47600000.0
2009-06-12 15:18:00,1.26765,1.26785,1.2675,1.26755,44400000.0
2009-06-12 15:19:00,1.2676,1.26785,1.26735,1.26745,120200000.0
2009-06-12 15:20:00,1.2674,1.268,1.26735,1.268,70400000.0
2009-06-12 15:21:00,1.26805,1.26815,1.26775,1.2679,81800000.0
2009-06-12 15:22:00,1.2679,1.26795,1.26735,1.26735,62600000.0
2009-06-12 15:23:00,1.2674,1.2676,1.267,1.26735,87000000.0
2009-06-12 15:24:00,1.26735,1.2678,1.267,1.2678,81600000.0
2009-06-12 15:25:00,1.26755,1.268,1.26745,1.26785,101000000.0
2009-06-12 15:26:00,1.26785,1.2681,1.26745,1.26755,77400000.0
2009-06-12 15:27:00,1.26755,1.26805,1.2675,1.26755,92800000.0
2009-06-12 15:28:00,1.26755,1.2678,1.26745,1.2676,51200000.0
2009-06-12 15:29:00,1.26755,1.2678,1.26755,1.26775,42600000.0
2009-06-12 15:30:00,1.2678,1.2682,1.26745,1.2679,95400000.0
2009-06-12 15:31:00,1.2678,1.26795,1.2673,1.2678,81400000.0
2009-06-12 15:32:00,1.26785,1.26805,1.2676,1.26805,126400000.0
2009-06-12 15:33:00,1.2682,1.2684,1.2675,1.26785,160200000.0
2009-06-12 15:34:00,1.26775,1.26795,1.2672,1.26775,125000000.0
2009-06-12 15:35:00,1.26775,1.2679,1.26715,1.26735,143800000.0
2009-06-12 15:36:00,1.2674,1.26765,1.267,1.267,92000000.0
2009-06-12 15:37:00,1.2672,1.2677,1.2671,1.26755,132000000.0
2009-06-12 15:38:00,1.26765,1.26775,1.267,1.26745,119400000.0
2009-06-12 15:39:00,1.2675,1.2677,1.2673,1.26765,108200000.0
2009-06-12 15:40:00,1.26755,1.26805,1.26705,1.26775,156000000.0
2009-06-12 15:41:00,1.2678,1.26825,1.26725,1.2675,151000000.0
2009-06-12 15:42:00,1.26745,1.268,1.26735,1.2679,68000000.0
2009-06-12 15:43:00,1.26785,1.2684,1.2675,1.2681,92400000.0
2009-06-12 15:44:00,1.26815,1.2684,1.26785,1.26795,65200000.0
2009-06-12 15:45:00,1.26795,1.26815,1.26745,1.268,70000000.0
2009-06-12 15:46:00,1.268,1.26825,1.26795,1.2681,26800000.0
2009-06-12 15:47:00,1.26785,1.2686,1.26785,1.2683,116800000.0
2009-06-12 15:48:00,1.26825,1.26865,1.26795,1.26855,86600000.0
2009-06-12 15:49:00,1.26855,1.2686,1.26815,1.2682,91200000.0
2009-06-12 15:50:00,1.26825,1.2687,1.2681,1.26845,96800000.0
2009-06-12 15:51:00,1.26825,1.2687,1.2682,1.2686,89600000.0
2009-06-12 15:52:00,1.26855,1.2686,1.2679,1.26835,80200000.0
2009-06-12 15:53:00,1.2684,1.26855,1.2677,1.26795,85200000.0
2009-06-12 15:54:00,1.2679,1.268,1.26735,1.2679,59000000.0
2009-06-12 15:55:00,1.26795,1.26855,1.2675,1.2685,77200000.0
2009-06-12 15:56:00,1.26845,1.26875,1.26785,1.2681,112000000.0
2009-06-12 15:57:00,1.2682,1.2689,1.2679,1.2684,112800000.0
2009-06-12 15:58:00,1.2683,1.2693,1.2681,1.26835,108400000.0
2009-06-12 15:59:00,1.2683,1.269,1.26815,1.269,83200000.0
2009-06-12 16:00:00,1.2691,1.2691,1.26805,1.26805,140800000.0
2009-06-12 16:01:00,1.26805,1.2689,1.26785,1.2684,94400000.0
2009-06-12 16:02:00,1.26845,1.2687,1.26795,1.2681,84200000.0
2009-06-12 16:03:00,1.2682,1.26955,1.2682,1.26825,136800000.0
2009-06-12 16:04:00,1.2683,1.2689,1.2683,1.26855,90400000.0
2009-06-12 16:05:00,1.26855,1.26895,1.26835,1.2688,79400000.0
2009-06-12 16:06:00,1.2689,1.2691,1.2686,1.26885,92200000.0
2009-06-12 16:07:00,1.26875,1.26925,1.2685,1.26925,101000000.0
2009-06-12 16:08:00,1.2692,1.26925,1.26885,1.26895,84400000.0
2009-06-12 16:09:00,1.2689,1.269,1.2685,1.269,56400000.0
2009-06-12 16:10:00,1.26895,1.26925,1.26835,1.2688,85600000.0
2009-06-12 16:11:00,1.26895,1.26905,1.2675,1.2688,101400000.0
2009-06-12 16:12:00,1.2687,1.26885,1.2672,1.26745,128000000.0
2009-06-12 16:13:00,1.26745,1.26775,1.26725,1.2674,91400000.0
2009-06-12 16:14:00,1.2674,1.268,1.26725,1.26785,97200000.0
2009-06-12 16:15:00,1.26775,1.268,1.2674,1.2678,74800000.0
2009-06-12 16:16:00,1.2679,1.26835,1.26745,1.26775,96200000.0
2009-06-12 16:17:00,1.2678,1.2681,1.2673,1.2678,93200000.0
2009-06-12 16:18:00,1.26775,1.2678,1.26705,1.2675,95600000.0
2009-06-12 16:19:00,1.26745,1.2676,1.2671,1.2674,120800000.0
2009-06-12 16:20:00,1.2675,1.2676,1.2672,1.26755,74600000.0
2009-06-12 16:21:00,1.26745,1.26765,1.2666,1.26735,172800000.0
2009-06-12 16:22:00,1.2674,1.2676,1.26695,1.26735,91200000.0
2009-06-12 16:23:00,1.2674,1.26775,1.26715,1.2675,82200000.0
2009-06-12 16:24:00,1.26755,1.26815,1.26745,1.26815,90800000.0
2009-06-12 16:25:00,1.26825,1.26885,1.2678,1.26885,88000000.0
2009-06-12 16:26:00,1.26885,1.269,1.26795,1.26835,85400000.0
2009-06-12 16:27:00,1.26835,1.26865,1.26755,1.26775,76200000.0
2009-06-12 16:28:00,1.26775,1.2686,1.2674,1.2685,127800000.0
2009-06-12 16:29:00,1.2683,1.2686,1.26765,1.2681,105800000.0
2009-06-12 16:30:00,1.2681,1.26855,1.26785,1.26805,86200000.0
2009-06-12 16:31:00,1.2681,1.26835,1.26765,1.26825,95000000.0
2009-06-12 16:32:00,1.2682,1.26835,1.26765,1.268,69400000.0
2009-06-12 16:33:00,1.268,1.26875,1.26795,1.26815,82400000.0
2009-06-12 16:34:00,1.2682,1.26835,1.2679,1.268,61800000.0
2009-06-12 16:35:00,1.26795,1.2688,1.26795,1.26815,95400000.0
2009-06-12 16:36:00,1.26805,1.26885,1.26805,1.26845,96000000.0
2009-06-12 16:37:00,1.26845,1.2686,1.268,1.268,64000000.0
2009-06-12 16:38:00,1.26805,1.26805,1.2666,1.2672,114800000.0
2009-06-12 16:39:00,1.26725,1.2684,1.2672,1.26815,83400000.0
2009-06-12 16:40:00,1.26815,1.26875,1.26805,1.26875,99200000.0
2009-06-12 16:41:00,1.2687,1.2691,1.26865,1.2689,129200000.0
2009-06-12 16:42:00,1.269,1.269,1.26785,1.26795,93800000.0
2009-06-12 16:43:00,1.26805,1.2681,1.26695,1.26805,125800000.0
2009-06-12 16:44:00,1.26795,1.2682,1.26755,1.2682,57200000.0
2009-06-12 16:45:00,1.2683,1.2693,1.26815,1.26855,130400000.0
2009-06-12 16:46:00,1.2685,1.2688,1.2681,1.26845,127200000.0
2009-06-12 16:47:00,1.2685,1.2692,1.26795,1.2683,107800000.0
2009-06-12 16:48:00,1.2683,1.26845,1.2676,1.26785,100400000.0
2009-06-12 16:49:00,1.2679,1.2683,1.2676,1.268,94400000.0
2009-06-12 16:50:00,1.26795,1.26865,1.2675,1.26835,99600000.0
2009-06-12 16:51:00,1.26845,1.2689,1.26835,1.26835,66200000.0
2009-06-12 16:52:00,1.2684,1.2687,1.26795,1.2684,105600000.0
2009-06-12 16:53:00,1.2686,1.2688,1.2683,1.26855,61200000.0
2009-06-12 16:54:00,1.2687,1.2688,1.267,1.2672,105000000.0
2009-06-12 16:55:00,1.26715,1.26725,1.2667,1.26675,106000000.0
2009-06-12 16:56:00,1.26675,1.26725,1.26675,1.267,85200000.0
2009-06-12 16:57:00,1.267,1.26755,1.2667,1.26755,71200000.0
2009-06-12 16:58:00,1.2677,1.2684,1.26765,1.26835,84000000.0
2009-06-12 16:59:00,1.26825,1.2688,1.26765,1.2684,196400000.0
2009-06-12 17:00:00,1.2682,1.26865,1.2674,1.2676,163000000.0
2009-06-12 17:01:00,1.2676,1.2679,1.2666,1.26715,165200000.0
2009-06-12 17:02:00,1.2672,1.26745,1.2667,1.26675,92400000.0
2009-06-12 17:03:00,1.2667,1.2669,1.2665,1.2668,67800000.0
2009-06-12 17:04:00,1.2669,1.26705,1.2663,1.2669,85200000.0
2009-06-12 17:05:00,1.2667,1.2674,1.2667,1.26735,110400000.0
2009-06-12 17:06:00,1.26735,1.2675,1.26675,1.267,61400000.0
2009-06-12 17:07:00,1.26705,1.2671,1.26675,1.267,48200000.0
2009-06-12 17:08:00,1.26705,1.26725,1.2668,1.26705,82000000.0
2009-06-12 17:09:00,1.2671,1.2673,1.2668,1.26705,72200000.0
2009-06-12 17:10:00,1.26695,1.26735,1.2669,1.26715,50800000.0
2009-06-12 17:11:00,1.2672,1.26745,1.26665,1.26705,89400000.0
2009-06-12 17:12:00,1.26715,1.2672,1.2666,1.26695,91800000.0
2009-06-12 17:13:00,1.267,1.26725,1.26655,1.267,55600000.0
2009-06-12 17:14:00,1.26695,1.26725,1.2666,1.26725,48400000.0
2009-06-12 17:15:00,1.2672,1.2675,1.26705,1.26735,60800000.0
2009-06-12 17:16:00,1.2674,1.26745,1.2664,1.267,52400000.0
2009-06-12 17:17:00,1.2669,1.2672,1.2667,1.2669,56000000.0
2009-06-12 17:18:00,1.26695,1.26715,1.2668,1.267,43200000.0
2009-06-12 17:19:00,1.2671,1.2672,1.2667,1.267,40800000.0
2009-06-12 17:20:00,1.267,1.2675,1.2667,1.26715,88400000.0
2009-06-12 17:21:00,1.267,1.2674,1.2662,1.2663,120400000.0
2009-06-12 17:22:00,1.2664,1.2668,1.26605,1.2668,114400000.0
2009-06-12 17:23:00,1.2661,1.26695,1.2661,1.2668,58000000.0
2009-06-12 17:24:00,1.26695,1.26695,1.26595,1.26595,19200000.0
2009-06-12 17:25:00,1.26605,1.26635,1.26605,1.26615,33200000.0
2009-06-12 17:26:00,1.26625,1.2669,1.26595,1.2666,65000000.0
2009-06-12 17:27:00,1.2666,1.26665,1.26555,1.26605,71800000.0
2009-06-12 17:28:00,1.2661,1.2662,1.26535,1.26535,84800000.0
2009-06-12 17:29:00,1.2654,1.2658,1.2653,1.2657,84000000.0
2009-06-12 17:30:00,1.26575,1.26575,1.26535,1.2656,107400000.0
2009-06-12 17:31:00,1.26565,1.2657,1.26535,1.2654,34200000.0
2009-06-12 17:32:00,1.2654,1.2654,1.26495,1.265,54800000.0
2009-06-12 17:33:00,1.26495,1.2654,1.26495,1.2652,67200000.0
2009-06-12 17:34:00,1.26515,1.26555,1.2642,1.2642,63200000.0
2009-06-12 17:35:00,1.26415,1.2646,1.26405,1.26445,46800000.0
2009-06-12 17:36:00,1.2645,1.26525,1.2642,1.26525,78400000.0
2009-06-12 17:37:00,1.26505,1.26525,1.26495,1.26495,42000000.0
2009-06-12 17:38:00,1.2649,1.26575,1.2644,1.26555,83200000.0
2009-06-12 17:39:00,1.26565,1.26605,1.26545,1.26545,54000000.0
2009-06-12 17:40:00,1.2656,1.26605,1.26525,1.2655,81200000.0
2009-06-12 17:41:00,1.2656,1.26585,1.26545,1.26555,49600000.0
2009-06-12 17:42:00,1.26525,1.2655,1.26525,1.2653,35200000.0
2009-06-12 17:43:00,1.26525,1.26535,1.2649,1.265,30400000.0
2009-06-12 17:44:00,1.26505,1.26515,1.2645,1.26515,52800000.0
2009-06-12 17:45:00,1.2652,1.2652,1.26415,1.2643,149600000.0
2009-06-12 17:46:00,1.26435,1.2646,1.2641,1.26455,126200000.0
2009-06-12 17:47:00,1.2646,1.26465,1.2645,1.26465,47800000.0
2009-06-12 17:48:00,1.26475,1.2653,1.2645,1.2652,68400000.0
2009-06-12 17:49:00,1.2652,1.2652,1.2647,1.265,33000000.0
2009-06-12 17:50:00,1.2649,1.26525,1.26465,1.26495,57600000.0
2009-06-12 17:51:00,1.2649,1.2651,1.2647,1.26505,42600000.0
2009-06-12 17:52:00,1.26515,1.26525,1.26495,1.2652,52800000.0
2009-06-12 17:53:00,1.2653,1.26565,1.265,1.26555,60400000.0
2009-06-12 17:54:00,1.2656,1.26565,1.2653,1.2654,43200000.0
2009-06-12 17:55:00,1.2655,1.26565,1.26505,1.2655,43400000.0
2009-06-12 17:56:00,1.2655,1.2658,1.2655,1.2657,9600000.0
2009-06-12 17:57:00,1.26565,1.2659,1.26565,1.26585,28400000.0
2009-06-12 17:58:00,1.2658,1.26595,1.2656,1.2659,54400000.0
2009-06-12 17:59:00,1.26585,1.26585,1.2651,1.26525,49600000.0
2009-06-12 18:00:00,1.26515,1.2657,1.2647,1.2657,49600000.0
2009-06-12 18:01:00,1.2657,1.26575,1.26525,1.26565,103600000.0
2009-06-12 18:02:00,1.2656,1.2656,1.26525,1.2653,22400000.0
2009-06-12 18:03:00,1.2654,1.2657,1.2653,1.2657,31200000.0
2009-06-12 18:04:00,1.26565,1.2661,1.26565,1.2661,25600000.0
2009-06-12 18:05:00,1.26605,1.26605,1.2659,1.2659,12800000.0
2009-06-12 18:06:00,1.2657,1.26575,1.2653,1.2656,39800000.0
2009-06-12 18:07:00,1.2656,1.26565,1.2653,1.2656,20800000.0
2009-06-12 18:08:00,1.26565,1.26595,1.26555,1.2656,19800000.0
2009-06-12 18:09:00,1.2656,1.2663,1.2656,1.26585,126600000.0
2009-06-12 18:10:00,1.2658,1.26605,1.26565,1.26585,88400000.0
2009-06-12 18:11:00,1.26595,1.26605,1.2657,1.26605,64400000.0
2009-06-12 18:12:00,1.266,1.266,1.2658,1.266,14400000.0
2009-06-12 18:13:00,1.26595,1.26625,1.2658,1.26615,32000000.0
2009-06-12 18:14:00,1.26615,1.2662,1.26495,1.2651,66000000.0
2009-06-12 18:15:00,1.265,1.26565,1.2649,1.2654,46600000.0
2009-06-12 18:16:00,1.2656,1.26565,1.26555,1.2656,12800000.0
2009-06-12 18:17:00,1.2655,1.26605,1.2651,1.26535,24600000.0
2009-06-12 18:18:00,1.2653,1.26545,1.2651,1.2654,52800000.0
2009-06-12 18:19:00,1.2653,1.2656,1.2651,1.2654,56000000.0
2009-06-12 18:20:00,1.26535,1.2659,1.2652,1.2658,57600000.0
2009-06-12 18:21:00,1.26585,1.26585,1.26525,1.26545,78000000.0
2009-06-12 18:22:00,1.2656,1.26575,1.26515,1.2652,67600000.0
2009-06-12 18:23:00,1.2652,1.26525,1.265,1.26515,27200000.0
2009-06-12 18:24:00,1.26515,1.26515,1.2649,1.26495,23400000.0
2009-06-12 18:25:00,1.265,1.2652,1.265,1.2651,11600000.0
2009-06-12 18:26:00,1.26505,1.2653,1.2648,1.2648,69600000.0
2009-06-12 18:27:00,1.2649,1.26525,1.2648,1.2648,54400000.0
2009-06-12 18:28:00,1.26485,1.2649,1.26485,1.2649,9600000.0
2009-06-12 18:29:00,1.2648,1.26485,1.2647,1.2647,25600000.0
2009-06-12 18:30:00,1.26465,1.2651,1.2646,1.2651,32200000.0
2009-06-12 18:31:00,1.2651,1.2651,1.2642,1.2644,43200000.0
2009-06-12 18:32:00,1.2644,1.2651,1.26435,1.2649,42400000.0
2009-06-12 18:33:00,1.26485,1.2651,1.26485,1.26495,16000000.0
2009-06-12 18:34:00,1.26495,1.26545,1.2646,1.2654,53400000.0
2009-06-12 18:35:00,1.2654,1.2658,1.265,1.26575,56000000.0
2009-06-12 18:36:00,1.2657,1.2657,1.265,1.26525,47800000.0
2009-06-12 18:37:00,1.2652,1.2655,1.26485,1.265,30600000.0
2009-06-12 18:38:00,1.2651,1.26525,1.2651,1.2651,8600000.0
2009-06-12 18:39:00,1.2651,1.2659,1.26495,1.2655,88400000.0
2009-06-12 18:40:00,1.26545,1.26545,1.2651,1.26525,24000000.0
2009-06-12 18:41:00,1.2653,1.26535,1.26505,1.26525,30400000.0
2009-06-12 18:42:00,1.2652,1.2653,1.2652,1.2653,4800000.0
2009-06-12 18:43:00,1.26525,1.2653,1.265,1.265,19200000.0
2009-06-12 18:44:00,1.2649,1.2651,1.2648,1.265,27200000.0
2009-06-12 18:45:00,1.2651,1.26525,1.265,1.26505,27200000.0
2009-06-12 18:46:00,1.265,1.26535,1.265,1.2651,40000000.0
2009-06-12 18:47:00,1.26515,1.2652,1.2651,1.2651,12800000.0
2009-06-12 18:48:00,1.26505,1.2656,1.26505,1.2654,33600000.0
2009-06-12 18:49:00,1.26545,1.26555,1.2653,1.2655,65600000.0
2009-06-12 18:50:00,1.2655,1.26565,1.2652,1.26535,72400000.0
2009-06-12 18:51:00,1.2653,1.2654,1.26525,1.2654,16000000.0
2009-06-12 18:52:00,1.26545,1.2658,1.2647,1.26505,75000000.0
2009-06-12 18:53:00,1.26505,1.2651,1.26395,1.26455,121600000.0
2009-06-12 18:54:00,1.26465,1.2658,1.26455,1.265,69200000.0
2009-06-12 18:55:00,1.26485,1.26535,1.26465,1.26475,93000000.0
2009-06-12 18:56:00,1.2648,1.26535,1.2641,1.26525,87200000.0
2009-06-12 18:57:00,1.26525,1.26525,1.26475,1.26475,19200000.0
2009-06-12 18:58:00,1.2648,1.26505,1.2646,1.26475,28600000.0
2009-06-12 18:59:00,1.2648,1.26525,1.26405,1.2645,62200000.0
2009-06-12 19:00:00,1.2645,1.265,1.2645,1.26495,20800000.0
2009-06-12 19:01:00,1.26505,1.26515,1.2649,1.26505,23600000.0
2009-06-12 19:02:00,1.26505,1.26505,1.2646,1.2649,31600000.0
2009-06-12 19:03:00,1.26485,1.26485,1.2645,1.26475,17600000.0
2009-06-12 19:04:00,1.2648,1.26485,1.2646,1.2646,11200000.0
2009-06-12 19:05:00,1.2647,1.26495,1.26465,1.2648,28800000.0
2009-06-12 19:06:00,1.26485,1.26495,1.26475,1.2649,30400000.0
2009-06-12 19:07:00,1.2647,1.26485,1.2646,1.26475,30400000.0
2009-06-12 19:08:00,1.26465,1.2648,1.26445,1.26475,27200000.0
2009-06-12 19:09:00,1.26475,1.26475,1.264,1.26415,57200000.0
2009-06-12 19:10:00,1.26435,1.26465,1.2643,1.26465,49600000.0
2009-06-12 19:11:00,1.26455,1.26455,1.26405,1.26445,30400000.0
2009-06-12 19:12:00,1.2645,1.26465,1.2645,1.26465,6400000.0
2009-06-12 19:13:00,1.26465,1.26475,1.2645,1.2645,8000000.0
2009-06-12 19:14:00,1.2646,1.26465,1.2645,1.26465,12800000.0
2009-06-12 19:15:00,1.2647,1.2647,1.2647,1.2647,1600000.0
2009-06-12 19:16:00,1.26425,1.2649,1.264,1.26475,76800000.0
2009-06-12 19:17:00,1.26485,1.2649,1.26465,1.2647,32400000.0
2009-06-12 19:18:00,1.26465,1.2649,1.26425,1.26425,27200000.0
2009-06-12 19:19:00,1.2644,1.2646,1.2643,1.2643,25800000.0
2009-06-12 19:20:00,1.2644,1.26465,1.26415,1.2645,55400000.0
2009-06-12 19:21:00,1.2645,1.2645,1.2641,1.26435,33600000.0
2009-06-12 19:22:00,1.2644,1.265,1.2643,1.26485,54000000.0
2009-06-12 19:23:00,1.26485,1.2649,1.2646,1.2646,12800000.0
2009-06-12 19:24:00,1.26495,1.26495,1.26415,1.2647,72000000.0
2009-06-12 19:25:00,1.2646,1.2646,1.2641,1.2642,33600000.0
2009-06-12 19:26:00,1.26425,1.26425,1.26395,1.26405,8000000.0
2009-06-12 19:27:00,1.264,1.2644,1.264,1.26425,32000000.0
2009-06-12 19:28:00,1.26415,1.26425,1.264,1.264,18400000.0
2009-06-12 19:29:00,1.26395,1.26395,1.2635,1.26395,30000000.0
2009-06-12 19:30:00,1.264,1.2641,1.26395,1.264,11200000.0
2009-06-12 19:31:00,1.26405,1.26425,1.26395,1.26415,33600000.0
2009-06-12 19:32:00,1.26415,1.2645,1.26415,1.2644,12800000.0
2009-06-12 19:33:00,1.26425,1.2644,1.2639,1.264,48000000.0
2009-06-12 19:34:00,1.264,1.26435,1.2634,1.26435,71600000.0
2009-06-12 19:35:00,1.26435,1.26435,1.2632,1.26435,46800000.0
2009-06-12 19:36:00,1.26435,1.26445,1.26425,1.26435,50800000.0
2009-06-12 19:37:00,1.2644,1.26465,1.26435,1.2644,28400000.0
2009-06-12 19:38:00,1.2644,1.26455,1.26435,1.26435,27800000.0
2009-06-12 19:39:00,1.26435,1.26445,1.26435,1.26445,12200000.0
2009-06-12 19:40:00,1.2645,1.26475,1.26435,1.26445,60400000.0
2009-06-12 19:41:00,1.2644,1.26445,1.2643,1.26445,25600000.0
2009-06-12 19:42:00,1.26455,1.26455,1.26445,1.2645,11200000.0
2009-06-12 19:43:00,1.26455,1.2647,1.2645,1.2646,32800000.0
2009-06-12 19:44:00,1.26465,1.2647,1.2646,1.2646,11200000.0
2009-06-12 19:45:00,1.2645,1.26525,1.2642,1.26485,16600000.0
2009-06-12 19:46:00,1.2649,1.265,1.2647,1.26495,28800000.0
2009-06-12 19:47:00,1.2649,1.265,1.2649,1.26495,10200000.0
2009-06-12 19:48:00,1.26495,1.26495,1.26495,1.26495,6400000.0
2009-06-12 19:49:00,1.26495,1.26505,1.2649,1.26495,23200000.0
2009-06-12 19:50:00,1.2649,1.2651,1.2643,1.2647,65000000.0
2009-06-12 19:51:00,1.2646,1.265,1.2646,1.265,29600000.0
2009-06-12 19:52:00,1.2649,1.2649,1.2647,1.2647,9600000.0
2009-06-12 19:53:00,1.26475,1.26485,1.26455,1.26485,12800000.0
2009-06-12 19:54:00,1.26475,1.2649,1.26385,1.2649,74200000.0
2009-06-12 19:55:00,1.26485,1.26485,1.2643,1.26485,41600000.0
2009-06-12 19:56:00,1.26475,1.2649,1.26435,1.2649,38800000.0
2009-06-12 19:57:00,1.265,1.26515,1.265,1.26515,6400000.0
2009-06-12 19:58:00,1.2652,1.2658,1.2647,1.2658,56400000.0
2009-06-12 19:59:00,1.2658,1.2662,1.26515,1.26545,64600000.0
2009-06-12 20:00:00,1.2655,1.26595,1.2655,1.2659,28600000.0
2009-06-12 20:01:00,1.26585,1.2659,1.2648,1.2648,30200000.0
2009-06-12 20:02:00,1.26475,1.2652,1.2644,1.2644,39400000.0
2009-06-12 20:03:00,1.26445,1.26455,1.26445,1.26455,4800000.0
2009-06-12 20:04:00,1.26475,1.26475,1.2645,1.2647,22600000.0
2009-06-12 20:05:00,1.26455,1.2651,1.26455,1.2651,38000000.0
2009-06-12 20:06:00,1.2652,1.26565,1.2652,1.26545,43600000.0
2009-06-12 20:07:00,1.26545,1.2656,1.26495,1.2654,57200000.0
2009-06-12 20:08:00,1.2654,1.26555,1.26495,1.26495,59600000.0
2009-06-12 20:09:00,1.2649,1.26585,1.26485,1.26525,98400000.0
2009-06-12 20:10:00,1.26525,1.26575,1.2648,1.2657,63600000.0
2009-06-12 20:11:00,1.26565,1.2661,1.26565,1.2661,79600000.0
2009-06-12 20:12:00,1.266,1.2663,1.26585,1.2661,66600000.0
2009-06-12 20:13:00,1.2667,1.26695,1.2664,1.2664,58800000.0
2009-06-12 20:14:00,1.2664,1.26665,1.26585,1.2664,53000000.0
2009-06-12 20:15:00,1.26615,1.26615,1.26575,1.26615,28600000.0
2009-06-12 20:16:00,1.2662,1.2662,1.2661,1.2661,6400000.0
2009-06-12 20:17:00,1.266,1.266,1.26555,1.26585,45600000.0
2009-06-12 20:18:00,1.2659,1.2663,1.2659,1.26625,19200000.0
2009-06-12 20:19:00,1.26635,1.26655,1.26585,1.2662,18400000.0
2009-06-12 20:20:00,1.2664,1.26685,1.2654,1.2654,65200000.0
2009-06-12 20:21:00,1.2654,1.26555,1.2654,1.2655,12000000.0
2009-06-12 20:22:00,1.2656,1.26575,1.26545,1.26555,47000000.0
2009-06-12 20:23:00,1.2657,1.2657,1.2651,1.26535,35200000.0
2009-06-12 20:24:00,1.26555,1.2665,1.26545,1.266,65200000.0
2009-06-12 20:25:00,1.2661,1.26625,1.26585,1.26585,20000000.0
2009-06-12 20:26:00,1.266,1.2661,1.26535,1.26545,50800000.0
2009-06-12 20:27:00,1.2655,1.26565,1.2653,1.2656,53200000.0
2009-06-12 20:28:00,1.26565,1.266,1.26565,1.2659,32600000.0
2009-06-12 20:29:00,1.26585,1.2659,1.2652,1.26575,35200000.0
2009-06-12 20:30:00,1.2656,1.2658,1.26545,1.2658,30000000.0
2009-06-12 20:31:00,1.26575,1.2661,1.26565,1.2661,16200000.0
2009-06-12 20:32:00,1.2661,1.2661,1.26595,1.26595,9600000.0
2009-06-12 20:33:00,1.266,1.26625,1.2659,1.2659,30800000.0
2009-06-12 20:34:00,1.26595,1.26635,1.2657,1.2661,39200000.0
2009-06-12 20:35:00,1.2662,1.26685,1.266,1.26615,68600000.0
2009-06-12 20:36:00,1.2661,1.26645,1.26605,1.26635,32000000.0
2009-06-12 20:37:00,1.26635,1.2665,1.2663,1.2663,17400000.0
2009-06-12 20:38:00,1.2663,1.2664,1.2663,1.2664,6600000.0
2009-06-12 20:39:00,1.26635,1.26635,1.26605,1.2663,28800000.0
2009-06-12 20:40:00,1.2662,1.2671,1.26615,1.2671,42800000.0
2009-06-12 20:41:00,1.26715,1.26755,1.26645,1.26705,86800000.0
2009-06-12 20:42:00,1.26705,1.26735,1.26685,1.26725,59400000.0
2009-06-12 20:43:00,1.26735,1.26765,1.26695,1.26695,87400000.0
2009-06-12 20:44:00,1.267,1.26725,1.267,1.2672,38800000.0
2009-06-12 20:45:00,1.26715,1.26795,1.26665,1.267,71400000.0
2009-06-12 20:46:00,1.26705,1.2676,1.26705,1.2671,114400000.0
2009-06-12 20:47:00,1.2671,1.2673,1.2671,1.2673,13000000.0
2009-06-12 20:48:00,1.26735,1.26765,1.26725,1.26765,42600000.0
2009-06-12 20:49:00,1.26775,1.2678,1.2663,1.2668,62800000.0
2009-06-12 20:50:00,1.26695,1.2679,1.26695,1.2677,28400000.0
2009-06-12 20:51:00,1.2675,1.2675,1.2662,1.2668,63200000.0
2009-06-12 20:52:00,1.2671,1.26805,1.267,1.2673,76400000.0
2009-06-12 20:53:00,1.2673,1.268,1.2673,1.2676,72000000.0
2009-06-12 20:54:00,1.26755,1.2676,1.26575,1.26625,79600000.0
2009-06-12 20:55:00,1.2662,1.26695,1.2657,1.266,80800000.0
2009-06-12 20:56:00,1.26605,1.2664,1.26585,1.266,50800000.0
2009-06-12 20:57:00,1.26595,1.26595,1.26555,1.2659,35000000.0
2009-06-12 20:58:00,1.26595,1.26615,1.26585,1.26595,48200000.0
2009-06-12 20:59:00,1.26595,1.2665,1.2659,1.2662,57400000.0
2009-06-12 21:00:00,1.2662,1.26665,1.26585,1.26665,34400000.0
2009-06-12 21:01:00,1.26655,1.26695,1.26635,1.26695,33200000.0
2009-06-12 21:02:00,1.26685,1.26685,1.26635,1.2668,21200000.0
2009-06-12 21:03:00,1.26675,1.2672,1.26665,1.2672,17600000.0
2009-06-12 21:04:00,1.26715,1.26725,1.2665,1.26725,28800000.0
2009-06-12 21:05:00,1.2671,1.26715,1.26705,1.26715,8000000.0
2009-06-12 21:06:00,1.2672,1.26745,1.26695,1.26745,31600000.0
2009-06-12 21:07:00,1.26765,1.2679,1.26745,1.2676,17600000.0
2009-06-12 21:08:00,1.26765,1.26805,1.26765,1.26795,14400000.0
2009-06-12 21:09:00,1.2679,1.26795,1.2677,1.2677,20800000.0
2009-06-12 21:10:00,1.26775,1.26795,1.26775,1.2678,8000000.0
2009-06-12 21:11:00,1.2678,1.2678,1.26775,1.26775,4800000.0
2009-06-12 21:12:00,1.2678,1.2685,1.26765,1.2678,32800000.0
2009-06-12 21:13:00,1.26785,1.26785,1.2661,1.26725,65600000.0
2009-06-12 21:14:00,1.26735,1.2675,1.2668,1.2672,41000000.0
2009-06-12 21:15:00,1.26725,1.26795,1.26705,1.26725,32000000.0
2009-06-12 21:16:00,1.2672,1.2672,1.2667,1.2669,38400000.0
2009-06-12 21:17:00,1.267,1.26725,1.2669,1.2669,17600000.0
2009-06-12 21:18:00,1.26685,1.2669,1.26685,1.2669,3200000.0
2009-06-12 21:19:00,1.26695,1.26695,1.26685,1.26685,4800000.0
2009-06-12 21:20:00,1.2669,1.267,1.2668,1.2668,17600000.0
2009-06-12 21:21:00,1.26675,1.26675,1.26615,1.2663,17600000.0
2009-06-12 21:22:00,1.2664,1.2664,1.26595,1.2661,25600000.0
2009-06-12 21:23:00,1.266,1.2661,1.26535,1.26535,18400000.0
2009-06-12 21:24:00,1.2653,1.2661,1.2651,1.2661,18400000.0
2009-06-12 21:25:00,1.2661,1.2661,1.26605,1.2661,14400000.0
2009-06-12 21:26:00,1.2661,1.2661,1.2661,1.2661,4800000.0
2009-06-12 21:27:00,1.2661,1.2661,1.2661,1.2661,4800000.0
2009-06-12 21:28:00,1.2661,1.2661,1.2661,1.2661,16000000.0
2009-06-12 21:29:00,1.2661,1.2661,1.2653,1.26585,8000000.0
2009-06-12 21:30:00,1.266,1.266,1.266,1.266,16000000.0
2009-06-12 21:31:00,1.266,1.266,1.2659,1.266,33600000.0
2009-06-12 21:32:00,1.266,1.26625,1.2659,1.26625,30400000.0
2009-06-12 21:33:00,1.2662,1.26675,1.26605,1.2665,40000000.0
2009-06-12 21:34:00,1.26645,1.26645,1.2663,1.2663,14400000.0
2009-06-12 21:35:00,1.2661,1.2661,1.26585,1.266,25600000.0
2009-06-12 21:36:00,1.266,1.26615,1.26595,1.266,27200000.0
2009-06-12 21:37:00,1.266,1.266,1.2648,1.266,15200000.0
2009-06-12 21:38:00,1.265,1.266,1.265,1.265,18400000.0
2009-06-12 21:39:00,1.2658,1.266,1.2647,1.26515,27200000.0
2009-06-12 21:40:00,1.26505,1.2651,1.2647,1.2647,16000000.0
2009-06-12 21:41:00,1.2648,1.26495,1.2648,1.2648,9600000.0
2009-06-12 21:42:00,1.26485,1.2655,1.2643,1.26495,51600000.0
2009-06-12 21:43:00,1.26535,1.26545,1.26465,1.26545,25600000.0
2009-06-12 21:44:00,1.26555,1.26555,1.2654,1.2654,9600000.0
2009-06-12 21:45:00,1.26515,1.26515,1.26435,1.26485,24000000.0
2009-06-12 21:46:00,1.26475,1.2653,1.26475,1.265,20800000.0
2009-06-12 21:47:00,1.2652,1.26575,1.2651,1.26545,22400000.0
2009-06-12 21:48:00,1.26505,1.26505,1.26455,1.26465,33600000.0
2009-06-12 21:49:00,1.2649,1.26535,1.2645,1.26535,22400000.0
2009-06-12 21:50:00,1.2654,1.2659,1.26495,1.26585,41600000.0
2009-06-12 21:51:00,1.26595,1.2664,1.26595,1.26625,35200000.0
2009-06-12 21:52:00,1.2662,1.2662,1.2661,1.2662,9600000.0
2009-06-12 21:53:00,1.266,1.266,1.26575,1.266,9600000.0
2009-06-12 21:54:00,1.26595,1.26595,1.26565,1.26565,4800000.0
2009-06-12 21:55:00,1.2657,1.26585,1.26565,1.26585,11200000.0
2009-06-12 21:56:00,1.26595,1.26595,1.26555,1.26555,12800000.0
2009-06-12 21:57:00,1.26575,1.26575,1.26535,1.26535,9600000.0
2009-06-12 21:58:00,1.2656,1.26605,1.26545,1.26555,16000000.0
2009-06-12 21:59:00,1.26565,1.26565,1.26505,1.26505,14400000.0
2009-06-12 22:00:00,1.2652,1.26525,1.2651,1.2651,6400000.0
2009-06-12 22:01:00,1.2648,1.26485,1.2648,1.2648,4800000.0
2009-06-12 22:02:00,1.26455,1.26455,1.26455,1.26455,1600000.0
2009-06-12 22:03:00,1.26455,1.26455,1.26375,1.26445,20800000.0
2009-06-12 22:04:00,1.2645,1.26515,1.2645,1.2646,17600000.0
2009-06-12 22:05:00,1.26465,1.265,1.26465,1.265,4800000.0
2009-06-12 22:06:00,1.26505,1.26525,1.2649,1.2651,16000000.0
2009-06-12 22:07:00,1.2652,1.2652,1.2646,1.2652,11200000.0
2009-06-12 22:08:00,1.26461,1.26467,1.26451,1.26453,87800000.0
2009-06-12 22:09:00,1.26485,1.26495,1.2648,1.26495,4800000.0
2009-06-12 22:10:00,1.26505,1.26505,1.2644,1.2644,6400000.0
2009-06-12 22:11:00,1.2646,1.265,1.2646,1.265,6400000.0
2009-06-12 22:12:00,1.26495,1.2651,1.26465,1.26505,9600000.0
2009-06-12 22:13:00,1.265,1.265,1.26395,1.26395,16000000.0
2009-06-12 22:14:00,1.2641,1.26465,1.2641,1.26455,11200000.0
2009-06-12 22:15:00,1.2646,1.26465,1.26395,1.26445,25600000.0
2009-06-12 22:16:00,1.26445,1.2645,1.26425,1.26445,14400000.0
2009-06-12 22:17:00,1.2646,1.2646,1.26435,1.26435,17600000.0
2009-06-12 22:18:00,1.26415,1.26415,1.26415,1.26415,1600000.0
2009-06-12 22:19:00,1.2642,1.2642,1.2641,1.2641,12800000.0
2009-06-12 22:20:00,1.2641,1.2642,1.26395,1.26395,14400000.0
2009-06-12 22:21:00,1.264,1.26405,1.26385,1.26395,20800000.0
2009-06-12 22:22:00,1.26272,1.26273,1.26272,1.26273,8000000.0
2009-06-12 22:23:00,1.2639,1.2639,1.26345,1.26345,8000000.0
2009-06-12 22:24:00,1.2639,1.2639,1.26345,1.2636,9600000.0
2009-06-12 22:25:00,1.26385,1.26385,1.26365,1.26365,3200000.0
2009-06-12 22:26:00,1.26375,1.26375,1.26355,1.2636,6400000.0
2009-06-12 22:27:00,1.26365,1.2645,1.26365,1.264,12800000.0
2009-06-12 22:28:00,1.26277,1.26277,1.26249,1.26249,3200000.0
2009-06-12 22:29:00,1.26295,1.26295,1.26282,1.26284,3200000.0
2009-06-12 22:30:00,1.26405,1.2641,1.26405,1.2641,3200000.0
2009-06-12 22:31:00,1.26395,1.264,1.26395,1.264,6400000.0
2009-06-12 22:32:00,1.26395,1.26395,1.26395,1.26395,1600000.0
2009-06-12 22:33:00,1.26278,1.2629,1.26278,1.2629,9600000.0
2009-06-12 22:34:00,1.2642,1.2644,1.26405,1.26405,9600000.0
2009-06-12 22:35:00,1.2641,1.26425,1.26405,1.26425,8000000.0
2009-06-12 22:36:00,1.2643,1.2643,1.2643,1.2643,1600000.0
2009-06-12 22:38:00,1.26425,1.26425,1.26405,1.26405,8000000.0
2009-06-12 22:39:00,1.2642,1.2642,1.2642,1.2642,1600000.0
2009-06-12 22:40:00,1.26435,1.26445,1.26435,1.26445,3200000.0
2009-06-12 22:41:00,1.2651,1.2657,1.2651,1.2657,11200000.0
2009-06-12 22:42:00,1.26565,1.2663,1.2652,1.26555,35200000.0
2009-06-12 22:44:00,1.26545,1.26545,1.26535,1.26535,3200000.0
2009-06-12 22:45:00,1.26545,1.26545,1.2644,1.2644,19200000.0
2009-06-12 22:46:00,1.26445,1.26445,1.26385,1.264,14400000.0
2009-06-12 22:47:00,1.26415,1.26425,1.26405,1.26425,8000000.0
2009-06-12 22:48:00,1.2645,1.2645,1.26425,1.26425,4800000.0
2009-06-12 22:49:00,1.2642,1.2642,1.2642,1.2642,1600000.0
2009-06-12 22:50:00,1.26395,1.2649,1.26315,1.2649,24800000.0
2009-06-12 22:51:00,1.264,1.2644,1.263,1.263,27200000.0
2009-06-12 22:52:00,1.2633,1.26385,1.2633,1.26385,14400000.0
2009-06-12 22:53:00,1.26336,1.26347,1.26336,1.26347,7400000.0
2009-06-12 22:54:00,1.26395,1.26395,1.26385,1.26385,8000000.0
2009-06-12 22:55:00,1.2638,1.264,1.2635,1.2635,16000000.0
2009-06-12 22:56:00,1.26315,1.26325,1.26305,1.26325,4800000.0
2009-06-12 22:58:00,1.2627,1.2627,1.26175,1.26205,18800000.0
2009-06-12 22:59:00,1.26222,1.26228,1.26119,1.26191,71400000.0
2009-06-15 00:00:00,1.26585,1.26589,1.26534,1.2655,71400000.0
2009-06-15 00:01:00,1.26544,1.26586,1.26531,1.26583,71400000.0
2009-06-15 00:02:00,1.26594,1.26625,1.26476,1.26549,71400000.0
2009-06-15 00:03:00,1.26555,1.26613,1.26542,1.26571,71400000.0
2009-06-15 00:04:00,1.26577,1.26647,1.2656,1.26647,71400000.0
2009-06-15 00:05:00,1.26654,1.26654,1.26595,1.26629,71400000.0
2009-06-15 00:06:00,1.26631,1.26641,1.26507,1.26528,71400000.0
2009-06-15 00:07:00,1.26533,1.26572,1.26445,1.26519,71400000.0
2009-06-15 00:08:00,1.26526,1.26538,1.26515,1.26515,71400000.0
2009-06-15 00:09:00,1.26504,1.26504,1.26453,1.26491,71400000.0
2009-06-15 00:10:00,1.26485,1.2649,1.26423,1.26423,71400000.0
2009-06-15 00:11:00,1.26421,1.26477,1.26385,1.26412,71400000.0
2009-06-15 00:12:00,1.26413,1.26512,1.26413,1.26507,71400000.0
2009-06-15 00:13:00,1.26517,1.2654,1.26465,1.26485,71400000.0
2009-06-15 00:14:00,1.26481,1.26497,1.26423,1.2644,71400000.0
2009-06-15 00:15:00,1.26435,1.26479,1.26422,1.26445,71400000.0
2009-06-15 00:16:00,1.26437,1.26451,1.26422,1.26444,71400000.0
2009-06-15 00:17:00,1.26446,1.26446,1.26432,1.26442,71400000.0
2009-06-15 00:18:00,1.26447,1.2645,1.26447,1.2645,71400000.0
2009-06-15 00:19:00,1.26459,1.26473,1.26421,1.26424,71400000.0
2009-06-15 00:20:00,1.26427,1.26442,1.2642,1.26432,71400000.0
2009-06-15 00:21:00,1.26426,1.26475,1.26421,1.26457,71400000.0
2009-06-15 00:22:00,1.26453,1.2646,1.26427,1.2646,71400000.0
2009-06-15 00:23:00,1.26466,1.26522,1.26449,1.26484,71400000.0
2009-06-15 00:24:00,1.26485,1.26489,1.26471,1.26489,71400000.0
2009-06-15 00:25:00,1.2649,1.265,1.2649,1.265,71400000.0
2009-06-15 00:26:00,1.26495,1.26496,1.2647,1.26472,71400000.0
2009-06-15 00:27:00,1.2647,1.26476,1.26464,1.2647,71400000.0
2009-06-15 00:28:00,1.26445,1.26445,1.26399,1.26399,71400000.0
2009-06-15 00:29:00,1.26405,1.26464,1.26402,1.26417,71400000.0
2009-06-15 00:30:00,1.26393,1.26396,1.26386,1.2639,71400000.0
2009-06-15 00:31:00,1.26386,1.26463,1.26379,1.26457,71400000.0
2009-06-15 00:32:00,1.26463,1.26493,1.2644,1.26476,71400000.0
2009-06-15 00:33:00,1.26469,1.26479,1.26406,1.26455,71400000.0
2009-06-15 00:34:00,1.26447,1.26452,1.26443,1.26448,71400000.0
2009-06-15 00:35:00,1.26445,1.26462,1.26406,1.26431,71400000.0
2009-06-15 00:36:00,1.26437,1.26455,1.26409,1.26431,71400000.0
2009-06-15 00:37:00,1.26435,1.26472,1.26435,1.26457,71400000.0
2009-06-15 00:38:00,1.26444,1.26481,1.26444,1.26465,71400000.0
2009-06-15 00:39:00,1.26455,1.26455,1.26426,1.26426,71400000.0
2009-06-15 00:40:00,1.26414,1.26444,1.26414,1.26428,71400000.0
2009-06-15 00:41:00,1.26418,1.26437,1.26393,1.2642,71400000.0
2009-06-15 00:43:00,1.26436,1.26476,1.26425,1.26465,71400000.0
2009-06-15 00:44:00,1.26447,1.26457,1.26407,1.26407,71400000.0
2009-06-15 00:45:00,1.26403,1.26419,1.26366,1.26385,71400000.0
2009-06-15 00:46:00,1.26374,1.26448,1.26351,1.26408,71400000.0
2009-06-15 00:47:00,1.26415,1.26437,1.26389,1.26425,71400000.0
2009-06-15 00:48:00,1.26427,1.26433,1.26415,1.26429,71400000.0
2009-06-15 00:52:00,1.26372,1.26422,1.26372,1.26418,71400000.0
2009-06-15 00:53:00,1.26441,1.26441,1.26395,1.26427,71400000.0
2009-06-15 00:54:00,1.26432,1.26458,1.26408,1.26434,71400000.0
2009-06-15 00:55:00,1.26428,1.26428,1.26402,1.26424,71400000.0
2009-06-15 00:56:00,1.26427,1.26467,1.26424,1.26448,71400000.0
2009-06-15 00:57:00,1.2644,1.26451,1.2642,1.26443,71400000.0
2009-06-15 00:58:00,1.26431,1.26452,1.26361,1.26413,71400000.0
2009-06-15 00:59:00,1.26423,1.26435,1.26405,1.26421,71400000.0
2009-06-15 01:00:00,1.26425,1.26428,1.26421,1.26428,71400000.0
2009-06-15 01:01:00,1.26417,1.26417,1.26366,1.26366,71400000.0
2009-06-15 01:02:00,1.26358,1.26358,1.26306,1.26353,71400000.0
2009-06-15 01:03:00,1.26359,1.26359,1.26347,1.26347,71400000.0
2009-06-15 01:04:00,1.26358,1.26358,1.26358,1.26358,71400000.0
2009-06-15 01:05:00,1.26409,1.26413,1.2635,1.26359,71400000.0
2009-06-15 01:06:00,1.26357,1.26359,1.26351,1.26359,71400000.0
2009-06-15 01:07:00,1.2635,1.26362,1.26349,1.26362,71400000.0
2009-06-15 01:08:00,1.26354,1.26402,1.26354,1.26402,71400000.0
2009-06-15 01:09:00,1.26385,1.26399,1.26369,1.26399,71400000.0
2009-06-15 01:10:00,1.26382,1.26395,1.26379,1.26382,71400000.0
2009-06-15 01:11:00,1.2639,1.26419,1.26371,1.26419,71400000.0
2009-06-15 01:12:00,1.2642,1.26428,1.26393,1.26421,71400000.0
2009-06-15 01:13:00,1.2642,1.2642,1.2642,1.2642,71400000.0
2009-06-15 01:14:00,1.26427,1.26427,1.26427,1.26427,71400000.0
2009-06-15 01:15:00,1.26423,1.26423,1.26423,1.26423,71400000.0
2009-06-15 01:16:00,1.26414,1.26451,1.26414,1.26442,71400000.0
2009-06-15 01:17:00,1.26448,1.26482,1.26448,1.26482,71400000.0
2009-06-15 01:18:00,1.26483,1.26483,1.26457,1.26469,71400000.0
2009-06-15 01:19:00,1.26463,1.26475,1.26458,1.26466,71400000.0
2009-06-15 01:20:00,1.2647,1.26502,1.26447,1.26457,71400000.0
2009-06-15 01:21:00,1.2647,1.26507,1.26431,1.26444,71400000.0
2009-06-15 01:22:00,1.26441,1.2646,1.26441,1.26449,71400000.0
2009-06-15 01:23:00,1.26442,1.26449,1.26441,1.26449,71400000.0
2009-06-15 01:24:00,1.26442,1.2646,1.26442,1.2645,71400000.0
2009-06-15 01:25:00,1.26452,1.26452,1.26443,1.26443,71400000.0
2009-06-15 01:26:00,1.26448,1.26451,1.2644,1.26451,71400000.0
2009-06-15 01:27:00,1.26445,1.26453,1.26399,1.2641,71400000.0
2009-06-15 01:28:00,1.26418,1.2668,1.2641,1.26483,71400000.0
2009-06-15 01:29:00,1.26487,1.26513,1.26454,1.26461,71400000.0
2009-06-15 01:30:00,1.2646,1.2646,1.26407,1.26407,71400000.0
2009-06-15 01:31:00,1.26416,1.26478,1.26416,1.26434,71400000.0
2009-06-15 01:32:00,1.26439,1.26451,1.26407,1.26451,71400000.0
2009-06-15 01:33:00,1.26443,1.26446,1.2638,1.26404,71400000.0
2009-06-15 01:34:00,1.26399,1.26459,1.26396,1.26409,71400000.0
2009-06-15 01:35:00,1.26411,1.26431,1.26368,1.26383,71400000.0
2009-06-15 01:36:00,1.26384,1.2639,1.26382,1.2639,71400000.0
2009-06-15 01:37:00,1.26386,1.2644,1.26383,1.26439,71400000.0
2009-06-15 01:38:00,1.26442,1.26454,1.26389,1.26442,71400000.0
2009-06-15 01:39:00,1.26446,1.26446,1.26446,1.26446,71400000.0
2009-06-15 01:40:00,1.26435,1.26468,1.26398,1.26398,71400000.0
2009-06-15 01:41:00,1.26408,1.2648,1.26397,1.2648,71400000.0
2009-06-15 01:42:00,1.26484,1.26489,1.26464,1.26464,71400000.0
2009-06-15 01:43:00,1.26457,1.26467,1.26421,1.26467,71400000.0
2009-06-15 01:44:00,1.26475,1.26493,1.26416,1.26423,71400000.0
2009-06-15 01:45:00,1.26431,1.26494,1.26416,1.26464,71400000.0
2009-06-15 01:46:00,1.26458,1.26491,1.26447,1.26484,71400000.0
2009-06-15 01:47:00,1.26477,1.26477,1.26454,1.26461,71400000.0
2009-06-15 01:48:00,1.26458,1.26483,1.26432,1.26468,71400000.0
2009-06-15 01:49:00,1.26464,1.26511,1.26429,1.26476,71400000.0
2009-06-15 01:50:00,1.2647,1.26476,1.26435,1.26451,71400000.0
2009-06-15 01:51:00,1.26454,1.26454,1.26358,1.26401,71400000.0
2009-06-15 01:52:00,1.26395,1.26396,1.26388,1.26396,71400000.0
2009-06-15 01:53:00,1.26395,1.26395,1.2637,1.26388,71400000.0
2009-06-15 01:54:00,1.26383,1.264,1.26328,1.26358,71400000.0
2009-06-15 01:55:00,1.26364,1.26365,1.26353,1.26361,71400000.0
2009-06-15 01:56:00,1.26367,1.26372,1.26366,1.2637,71400000.0
2009-06-15 01:57:00,1.2636,1.2636,1.2636,1.2636,71400000.0
2009-06-15 01:58:00,1.26381,1.26389,1.26369,1.26383,71400000.0
2009-06-15 01:59:00,1.26388,1.26435,1.26388,1.26389,71400000.0
2009-06-15 02:00:00,1.26395,1.26431,1.26317,1.26334,71400000.0
2009-06-15 02:01:00,1.26332,1.26353,1.2624,1.26307,71400000.0
2009-06-15 02:02:00,1.26303,1.26303,1.26291,1.263,71400000.0
2009-06-15 02:03:00,1.26299,1.26319,1.26234,1.26261,71400000.0
2009-06-15 02:04:00,1.26264,1.263,1.26227,1.26298,71400000.0
2009-06-15 02:05:00,1.26297,1.26301,1.26282,1.26285,71400000.0
2009-06-15 02:06:00,1.26282,1.26318,1.26268,1.26298,71400000.0
2009-06-15 02:07:00,1.26303,1.26328,1.26298,1.26328,71400000.0
2009-06-15 02:08:00,1.26329,1.26342,1.26284,1.26325,71400000.0
2009-06-15 02:09:00,1.2633,1.26372,1.2633,1.2634,71400000.0
2009-06-15 02:10:00,1.26347,1.26425,1.26333,1.26333,71400000.0
2009-06-15 02:11:00,1.26339,1.26342,1.263,1.26319,71400000.0
2009-06-15 02:12:00,1.26314,1.2634,1.26288,1.26324,71400000.0
2009-06-15 02:13:00,1.26319,1.26344,1.26319,1.26344,71400000.0
2009-06-15 02:14:00,1.26351,1.26373,1.26321,1.26359,71400000.0
2009-06-15 02:15:00,1.26369,1.26402,1.26344,1.26401,71400000.0
2009-06-15 02:16:00,1.26402,1.26416,1.26351,1.26402,71400000.0
2009-06-15 02:17:00,1.26408,1.2641,1.26337,1.2634,71400000.0
2009-06-15 02:18:00,1.26338,1.26398,1.26338,1.26345,71400000.0
2009-06-15 02:19:00,1.26353,1.2642,1.26353,1.26382,71400000.0
2009-06-15 02:20:00,1.26383,1.26383,1.26354,1.26369,71400000.0
2009-06-15 02:21:00,1.26361,1.26389,1.26348,1.26389,71400000.0
2009-06-15 02:22:00,1.26379,1.2642,1.2636,1.26397,71400000.0
2009-06-15 02:23:00,1.2639,1.26417,1.26365,1.264,71400000.0
2009-06-15 02:24:00,1.26407,1.26416,1.26405,1.26415,71400000.0
2009-06-15 02:25:00,1.26413,1.26415,1.26378,1.26405,71400000.0
2009-06-15 02:26:00,1.26409,1.26428,1.26409,1.26428,71400000.0
2009-06-15 02:27:00,1.26431,1.26436,1.26409,1.26426,71400000.0
2009-06-15 02:28:00,1.26417,1.26453,1.26415,1.26447,71400000.0
2009-06-15 02:29:00,1.2644,1.26456,1.26415,1.26415,71400000.0
2009-06-15 02:30:00,1.26408,1.26412,1.26385,1.26391,71400000.0
2009-06-15 02:31:00,1.26387,1.26505,1.26337,1.26425,71400000.0
2009-06-15 02:32:00,1.26438,1.26458,1.2641,1.26458,71400000.0
2009-06-15 02:33:00,1.26454,1.26508,1.26389,1.2644,71400000.0
2009-06-15 02:34:00,1.26437,1.2644,1.26386,1.26391,71400000.0
2009-06-15 02:35:00,1.26385,1.26432,1.26374,1.26398,71400000.0
2009-06-15 02:36:00,1.26389,1.26391,1.2635,1.2635,71400000.0
2009-06-15 02:37:00,1.26356,1.26393,1.26348,1.26393,71400000.0
2009-06-15 02:38:00,1.26391,1.26404,1.26356,1.26374,71400000.0
2009-06-15 02:39:00,1.26368,1.26399,1.26368,1.26395,71400000.0
2009-06-15 02:40:00,1.26394,1.26434,1.26391,1.26421,71400000.0
2009-06-15 02:41:00,1.26419,1.26429,1.26397,1.26412,71400000.0
2009-06-15 02:42:00,1.26402,1.26404,1.26381,1.26381,71400000.0
2009-06-15 02:43:00,1.26379,1.264,1.26364,1.26371,71400000.0
2009-06-15 02:44:00,1.26368,1.26382,1.26319,1.26352,71400000.0
2009-06-15 02:45:00,1.26349,1.26349,1.26313,1.26314,71400000.0
2009-06-15 02:46:00,1.2632,1.26328,1.26318,1.2632,71400000.0
2009-06-15 02:47:00,1.26312,1.26312,1.26306,1.26312,71400000.0
2009-06-15 02:48:00,1.26306,1.26308,1.2629,1.26304,71400000.0
2009-06-15 02:49:00,1.26302,1.26315,1.26273,1.26294,71400000.0
2009-06-15 02:50:00,1.263,1.26311,1.26285,1.26285,71400000.0
2009-06-15 02:51:00,1.26291,1.26303,1.26269,1.26303,71400000.0
2009-06-15 02:52:00,1.26309,1.26337,1.26309,1.26327,71400000.0
2009-06-15 02:53:00,1.26329,1.26349,1.26313,1.26324,71400000.0
2009-06-15 02:54:00,1.2632,1.2638,1.26319,1.2634,71400000.0
2009-06-15 02:55:00,1.26332,1.26367,1.26325,1.26359,71400000.0
2009-06-15 02:56:00,1.26353,1.26367,1.26332,1.26359,71400000.0
2009-06-15 02:57:00,1.26353,1.26418,1.26346,1.26379,71400000.0
2009-06-15 02:58:00,1.26377,1.26416,1.26368,1.26396,71400000.0
2009-06-15 02:59:00,1.26398,1.26417,1.26398,1.26412,71400000.0
2009-06-15 03:00:00,1.26411,1.26414,1.26409,1.26414,71400000.0
2009-06-15 03:01:00,1.26412,1.26424,1.26412,1.26416,71400000.0
2009-06-15 03:02:00,1.26422,1.26432,1.26413,1.26418,71400000.0
2009-06-15 03:03:00,1.26417,1.26439,1.26369,1.26369,71400000.0
2009-06-15 03:04:00,1.26367,1.26404,1.26363,1.26404,71400000.0
2009-06-15 03:05:00,1.26399,1.26406,1.26385,1.26392,71400000.0
2009-06-15 03:06:00,1.26399,1.264,1.26355,1.2637,71400000.0
2009-06-15 03:07:00,1.26378,1.26391,1.26376,1.26376,71400000.0
2009-06-15 03:08:00,1.26382,1.26398,1.26344,1.26344,71400000.0
2009-06-15 03:09:00,1.26337,1.26403,1.26299,1.26403,71400000.0
2009-06-15 03:10:00,1.26402,1.26402,1.26349,1.2636,71400000.0
2009-06-15 03:11:00,1.26366,1.26378,1.26355,1.26355,71400000.0
2009-06-15 03:12:00,1.26359,1.26383,1.26359,1.26382,71400000.0
2009-06-15 03:13:00,1.26389,1.264,1.26388,1.26392,71400000.0
2009-06-15 03:14:00,1.26394,1.26395,1.26369,1.26373,71400000.0
2009-06-15 03:15:00,1.26375,1.2641,1.26373,1.2638,71400000.0
2009-06-15 03:16:00,1.26387,1.26426,1.26387,1.26426,71400000.0
2009-06-15 03:17:00,1.2643,1.2643,1.26399,1.26404,71400000.0
2009-06-15 03:18:00,1.26399,1.26404,1.26338,1.26353,71400000.0
2009-06-15 03:19:00,1.2636,1.26384,1.26331,1.26384,71400000.0
2009-06-15 03:20:00,1.26392,1.26406,1.26392,1.26397,71400000.0
2009-06-15 03:21:00,1.26391,1.26391,1.26342,1.26352,71400000.0
2009-06-15 03:22:00,1.26347,1.26399,1.26341,1.26393,71400000.0
2009-06-15 03:23:00,1.26412,1.26429,1.26408,1.26414,71400000.0
2009-06-15 03:24:00,1.26416,1.26442,1.26402,1.26434,71400000.0
2009-06-15 03:25:00,1.26436,1.26452,1.26425,1.26425,71400000.0
2009-06-15 03:26:00,1.26422,1.26422,1.26408,1.26415,71400000.0
2009-06-15 03:27:00,1.26409,1.26472,1.26409,1.26451,71400000.0
2009-06-15 03:28:00,1.26449,1.26466,1.26413,1.26413,71400000.0
2009-06-15 03:29:00,1.26408,1.26432,1.26354,1.26432,71400000.0
2009-06-15 03:30:00,1.26427,1.26427,1.26372,1.264,71400000.0
2009-06-15 03:31:00,1.26394,1.26408,1.26392,1.26408,71400000.0
2009-06-15 03:32:00,1.26415,1.26422,1.26396,1.2641,71400000.0
2009-06-15 03:33:00,1.26408,1.26433,1.26401,1.26427,71400000.0
2009-06-15 03:34:00,1.26431,1.26454,1.26431,1.26442,71400000.0
2009-06-15 03:35:00,1.26441,1.26464,1.2644,1.26446,71400000.0
2009-06-15 03:36:00,1.26445,1.2649,1.26403,1.26409,71400000.0
2009-06-15 03:37:00,1.26404,1.26404,1.26371,1.26373,71400000.0
2009-06-15 03:38:00,1.26365,1.26393,1.26337,1.26368,71400000.0
2009-06-15 03:39:00,1.26373,1.26408,1.26341,1.26377,71400000.0
2009-06-15 03:40:00,1.26372,1.26455,1.26363,1.26407,71400000.0
2009-06-15 03:41:00,1.26413,1.26417,1.2638,1.26412,71400000.0
2009-06-15 03:42:00,1.26405,1.26405,1.2638,1.264,71400000.0
2009-06-15 03:43:00,1.26404,1.26426,1.26377,1.26404,71400000.0
2009-06-15 03:44:00,1.26414,1.26441,1.26408,1.26422,71400000.0
2009-06-15 03:45:00,1.26426,1.26439,1.26393,1.26439,71400000.0
2009-06-15 03:46:00,1.26437,1.26437,1.26391,1.26414,71400000.0
2009-06-15 03:47:00,1.26415,1.26439,1.26415,1.26419,71400000.0
2009-06-15 03:48:00,1.26424,1.26464,1.26413,1.26459,71400000.0
2009-06-15 03:49:00,1.26455,1.26458,1.26427,1.26458,71400000.0
2009-06-15 03:50:00,1.26452,1.26458,1.26404,1.26441,71400000.0
2009-06-15 03:51:00,1.26443,1.26447,1.26387,1.26428,71400000.0
2009-06-15 03:52:00,1.26432,1.26446,1.26429,1.26429,71400000.0
2009-06-15 03:53:00,1.26431,1.26435,1.26412,1.26422,71400000.0
2009-06-15 03:54:00,1.26418,1.2649,1.26418,1.2647,71400000.0
2009-06-15 03:55:00,1.26471,1.26481,1.26451,1.2648,71400000.0
2009-06-15 03:56:00,1.26476,1.26511,1.26473,1.26497,71400000.0
2009-06-15 03:57:00,1.26501,1.26526,1.26458,1.26495,71400000.0
2009-06-15 03:58:00,1.26499,1.26519,1.2649,1.26499,71400000.0
2009-06-15 03:59:00,1.26493,1.26493,1.26453,1.26454,71400000.0
2009-06-15 04:00:00,1.26453,1.26507,1.26449,1.2649,71400000.0
2009-06-15 04:01:00,1.26497,1.26523,1.26473,1.26523,71400000.0
2009-06-15 04:02:00,1.26521,1.2655,1.26454,1.26472,71400000.0
2009-06-15 04:03:00,1.26477,1.26507,1.2643,1.26433,71400000.0
2009-06-15 04:04:00,1.26428,1.26477,1.26428,1.26472,71400000.0
2009-06-15 04:05:00,1.2647,1.2647,1.26445,1.26449,71400000.0
2009-06-15 04:06:00,1.26441,1.26484,1.26417,1.26456,71400000.0
2009-06-15 04:07:00,1.26454,1.26454,1.2643,1.26441,71400000.0
2009-06-15 04:08:00,1.26449,1.26565,1.26417,1.26501,71400000.0
2009-06-15 04:09:00,1.26505,1.26513,1.2649,1.26493,71400000.0
2009-06-15 04:10:00,1.26497,1.26497,1.26439,1.26455,71400000.0
2009-06-15 04:11:00,1.26459,1.26537,1.26443,1.26485,71400000.0
2009-06-15 04:12:00,1.26487,1.2649,1.26446,1.26461,71400000.0
2009-06-15 04:13:00,1.26455,1.26506,1.26446,1.26506,71400000.0
2009-06-15 04:14:00,1.26497,1.26497,1.26402,1.26426,71400000.0
2009-06-15 04:15:00,1.26421,1.26431,1.26409,1.26412,71400000.0
2009-06-15 04:16:00,1.26414,1.26417,1.26414,1.26417,71400000.0
2009-06-15 04:17:00,1.26421,1.26498,1.26415,1.26492,71400000.0
2009-06-15 04:18:00,1.26498,1.26525,1.26498,1.2652,71400000.0
2009-06-15 04:19:00,1.26514,1.26535,1.26506,1.26535,71400000.0
2009-06-15 04:20:00,1.26525,1.26525,1.2651,1.26525,71400000.0
2009-06-15 04:21:00,1.26523,1.26523,1.2647,1.26475,71400000.0
2009-06-15 04:22:00,1.26468,1.26468,1.26407,1.26455,71400000.0
2009-06-15 04:23:00,1.26465,1.26486,1.26465,1.26482,71400000.0
2009-06-15 04:24:00,1.26478,1.26478,1.26402,1.26428,71400000.0
2009-06-15 04:25:00,1.26436,1.2644,1.26436,1.2644,71400000.0
2009-06-15 04:26:00,1.26445,1.26445,1.26445,1.26445,71400000.0
2009-06-15 04:27:00,1.26442,1.26443,1.26442,1.26443,71400000.0
2009-06-15 04:28:00,1.26449,1.26449,1.26442,1.26449,71400000.0
2009-06-15 04:29:00,1.26444,1.26444,1.26442,1.26442,71400000.0
2009-06-15 04:30:00,1.26439,1.26439,1.26418,1.26418,71400000.0
2009-06-15 04:31:00,1.26415,1.2644,1.26415,1.26432,71400000.0
2009-06-15 04:32:00,1.26428,1.26433,1.2641,1.2641,71400000.0
2009-06-15 04:33:00,1.26404,1.26404,1.26371,1.26371,71400000.0
2009-06-15 04:34:00,1.26379,1.26398,1.26377,1.26398,71400000.0
2009-06-15 04:35:00,1.26395,1.26426,1.26392,1.26426,71400000.0
2009-06-15 04:36:00,1.26425,1.26425,1.26397,1.264,71400000.0
2009-06-15 04:37:00,1.26406,1.26406,1.26381,1.26381,71400000.0
2009-06-15 04:38:00,1.26388,1.2644,1.26388,1.26405,71400000.0
2009-06-15 04:39:00,1.26401,1.26435,1.26397,1.26412,71400000.0
2009-06-15 04:40:00,1.26406,1.26406,1.26372,1.26372,71400000.0
2009-06-15 04:41:00,1.2638,1.26425,1.2638,1.26397,71400000.0
2009-06-15 04:42:00,1.26401,1.26403,1.26397,1.26399,71400000.0
2009-06-15 04:43:00,1.26394,1.26411,1.26394,1.26405,71400000.0
2009-06-15 04:44:00,1.26403,1.26405,1.26395,1.26395,71400000.0
2009-06-15 04:45:00,1.26394,1.26394,1.26352,1.26364,71400000.0
2009-06-15 04:46:00,1.26365,1.26367,1.26365,1.26365,71400000.0
2009-06-15 04:48:00,1.2637,1.26398,1.2637,1.26396,71400000.0
2009-06-15 04:49:00,1.26399,1.26402,1.26386,1.26401,71400000.0
2009-06-15 04:50:00,1.26403,1.26418,1.26403,1.26418,71400000.0
2009-06-15 04:51:00,1.26416,1.26422,1.26401,1.26416,71400000.0
2009-06-15 04:52:00,1.26414,1.26416,1.26362,1.26362,71400000.0
2009-06-15 04:53:00,1.26368,1.26381,1.26357,1.26377,71400000.0
2009-06-15 04:54:00,1.26385,1.26422,1.26385,1.26422,71400000.0
2009-06-15 04:55:00,1.26419,1.26422,1.26388,1.264,71400000.0
2009-06-15 04:56:00,1.26404,1.26407,1.26398,1.26403,71400000.0
2009-06-15 04:57:00,1.26407,1.26409,1.26403,1.26409,71400000.0
2009-06-15 04:58:00,1.26405,1.26451,1.264,1.2644,71400000.0
2009-06-15 04:59:00,1.26439,1.26449,1.2641,1.26423,71400000.0
2009-06-15 05:00:00,1.26421,1.26428,1.26412,1.26423,71400000.0
2009-06-15 05:01:00,1.26422,1.26458,1.26422,1.26455,71400000.0
2009-06-15 05:02:00,1.26457,1.26461,1.2644,1.26461,71400000.0
2009-06-15 05:03:00,1.26459,1.26459,1.26453,1.26453,71400000.0
2009-06-15 05:04:00,1.26446,1.26453,1.26438,1.26442,71400000.0
2009-06-15 05:05:00,1.26437,1.26441,1.26434,1.26434,71400000.0
2009-06-15 05:06:00,1.26428,1.26434,1.26417,1.26417,71400000.0
2009-06-15 05:07:00,1.26415,1.26415,1.26393,1.26404,71400000.0
2009-06-15 05:08:00,1.26402,1.26413,1.26389,1.26391,71400000.0
2009-06-15 05:09:00,1.26386,1.264,1.26386,1.26394,71400000.0
2009-06-15 05:10:00,1.2639,1.26405,1.26383,1.26404,71400000.0
2009-06-15 05:11:00,1.26406,1.26411,1.26404,1.26411,71400000.0
2009-06-15 05:12:00,1.26415,1.26448,1.26408,1.26427,71400000.0
2009-06-15 05:13:00,1.26425,1.26441,1.26423,1.26441,71400000.0
2009-06-15 05:14:00,1.26443,1.26453,1.26416,1.26453,71400000.0
2009-06-15 05:15:00,1.26447,1.26455,1.26441,1.26447,71400000.0
2009-06-15 05:16:00,1.2645,1.26488,1.26449,1.26483,71400000.0
2009-06-15 05:17:00,1.26481,1.26531,1.26434,1.26452,71400000.0
2009-06-15 05:18:00,1.26456,1.26456,1.2638,1.264,71400000.0
2009-06-15 05:19:00,1.26393,1.26393,1.26367,1.26393,71400000.0
2009-06-15 05:20:00,1.26391,1.26418,1.26377,1.26377,71400000.0
2009-06-15 05:21:00,1.26376,1.26377,1.26363,1.26363,71400000.0
2009-06-15 05:22:00,1.26365,1.26372,1.26356,1.26367,71400000.0
2009-06-15 05:23:00,1.26359,1.26458,1.26327,1.26452,71400000.0
2009-06-15 05:24:00,1.26453,1.26462,1.26309,1.26425,71400000.0
2009-06-15 05:25:00,1.26419,1.26432,1.26388,1.26429,71400000.0
2009-06-15 05:26:00,1.26433,1.26433,1.26418,1.26418,71400000.0
2009-06-15 05:27:00,1.26413,1.26422,1.26395,1.26395,71400000.0
2009-06-15 05:28:00,1.26397,1.2643,1.26393,1.26406,71400000.0
2009-06-15 05:29:00,1.264,1.26408,1.26396,1.26408,71400000.0
2009-06-15 05:30:00,1.26414,1.26434,1.26391,1.26415,71400000.0
2009-06-15 05:31:00,1.26419,1.26471,1.26419,1.26465,71400000.0
2009-06-15 05:32:00,1.26467,1.26478,1.26442,1.26442,71400000.0
2009-06-15 05:33:00,1.26436,1.26438,1.26431,1.26431,71400000.0
2009-06-15 05:34:00,1.26436,1.26436,1.26405,1.26406,71400000.0
2009-06-15 05:35:00,1.26403,1.26428,1.26373,1.26374,71400000.0
2009-06-15 05:36:00,1.26372,1.26396,1.2633,1.26335,71400000.0
2009-06-15 05:37:00,1.26341,1.26403,1.26309,1.2631,71400000.0
2009-06-15 05:38:00,1.26304,1.26429,1.26296,1.26423,71400000.0
2009-06-15 05:39:00,1.26416,1.26471,1.26401,1.26471,71400000.0
2009-06-15 05:40:00,1.26476,1.26493,1.26476,1.26489,71400000.0
2009-06-15 05:41:00,1.26482,1.26482,1.26471,1.26471,71400000.0
2009-06-15 05:42:00,1.2647,1.26513,1.2647,1.26491,71400000.0
2009-06-15 05:43:00,1.26496,1.26548,1.26484,1.26541,71400000.0
2009-06-15 05:44:00,1.26539,1.26541,1.26521,1.26529,71400000.0
2009-06-15 05:45:00,1.2653,1.2653,1.26525,1.26528,71400000.0
2009-06-15 05:46:00,1.26527,1.26527,1.26512,1.26519,71400000.0
2009-06-15 05:47:00,1.26514,1.26526,1.26507,1.26513,71400000.0
2009-06-15 05:48:00,1.26519,1.26523,1.26505,1.26506,71400000.0
2009-06-15 05:49:00,1.26511,1.26597,1.26511,1.26563,71400000.0
2009-06-15 05:50:00,1.26567,1.26573,1.26552,1.26566,71400000.0
2009-06-15 05:51:00,1.26554,1.26554,1.26517,1.26517,71400000.0
2009-06-15 05:52:00,1.26521,1.26541,1.26521,1.26541,71400000.0
2009-06-15 05:53:00,1.26547,1.26587,1.26547,1.26573,71400000.0
2009-06-15 05:54:00,1.26572,1.26574,1.26518,1.26533,71400000.0
2009-06-15 05:55:00,1.26532,1.26581,1.26526,1.26581,71400000.0
2009-06-15 05:56:00,1.26583,1.26603,1.26553,1.26553,71400000.0
2009-06-15 05:57:00,1.26549,1.26555,1.26541,1.26555,71400000.0
2009-06-15 05:58:00,1.26556,1.26559,1.26544,1.26556,71400000.0
2009-06-15 05:59:00,1.26566,1.26566,1.26561,1.26561,71400000.0
2009-06-15 06:00:00,1.26604,1.26615,1.26599,1.26612,71400000.0
2009-06-15 06:01:00,1.2661,1.2661,1.26582,1.26582,71400000.0
2009-06-15 06:02:00,1.2659,1.2659,1.26573,1.26582,71400000.0
2009-06-15 06:03:00,1.26586,1.26588,1.26576,1.26581,71400000.0
2009-06-15 06:04:00,1.26573,1.26596,1.2656,1.26594,71400000.0
2009-06-15 06:05:00,1.26603,1.26636,1.26561,1.26561,71400000.0
2009-06-15 06:06:00,1.26559,1.26559,1.26514,1.26514,71400000.0
2009-06-15 06:07:00,1.26513,1.26519,1.26508,1.26516,71400000.0
2009-06-15 06:08:00,1.26511,1.26511,1.26478,1.265,71400000.0
2009-06-15 06:09:00,1.26495,1.26521,1.26494,1.26519,71400000.0
2009-06-15 06:10:00,1.2652,1.26525,1.2652,1.26525,71400000.0
2009-06-15 06:11:00,1.26527,1.26527,1.26524,1.26524,71400000.0
2009-06-15 06:12:00,1.26523,1.26523,1.26517,1.26517,71400000.0
2009-06-15 06:13:00,1.26528,1.26528,1.26528,1.26528,71400000.0
2009-06-15 06:14:00,1.26524,1.26534,1.26516,1.26534,71400000.0
2009-06-15 06:15:00,1.26526,1.26534,1.26511,1.26523,71400000.0
2009-06-15 06:16:00,1.26526,1.26531,1.26523,1.26531,71400000.0
2009-06-15 06:17:00,1.26536,1.26546,1.26529,1.26529,71400000.0
2009-06-15 06:18:00,1.26536,1.26536,1.26529,1.26529,71400000.0
2009-06-15 06:19:00,1.26536,1.26555,1.26536,1.26551,71400000.0
2009-06-15 06:20:00,1.26557,1.26557,1.26546,1.26554,71400000.0
2009-06-15 06:21:00,1.26574,1.26574,1.2656,1.26568,71400000.0
2009-06-15 06:22:00,1.2656,1.2656,1.26539,1.26539,71400000.0
2009-06-15 06:23:00,1.26547,1.26566,1.26547,1.26566,71400000.0
2009-06-15 06:24:00,1.26563,1.26587,1.26506,1.26506,71400000.0
2009-06-15 06:25:00,1.26521,1.26567,1.26515,1.2656,71400000.0
2009-06-15 06:26:00,1.26539,1.26563,1.26539,1.26563,71400000.0
2009-06-15 06:27:00,1.26566,1.26566,1.26566,1.26566,71400000.0
2009-06-15 06:28:00,1.26547,1.26579,1.26483,1.26496,71400000.0
2009-06-15 06:29:00,1.26506,1.26572,1.26492,1.26492,71400000.0
2009-06-15 06:30:00,1.26496,1.26508,1.26494,1.26505,71400000.0
2009-06-15 06:31:00,1.26503,1.26508,1.26499,1.26505,71400000.0
2009-06-15 06:32:00,1.26511,1.26511,1.26484,1.2649,71400000.0
2009-06-15 06:33:00,1.26495,1.26504,1.26415,1.26421,71400000.0
2009-06-15 06:34:00,1.26429,1.26491,1.26429,1.26467,71400000.0
2009-06-15 06:35:00,1.26459,1.26469,1.26445,1.26469,71400000.0
2009-06-15 06:36:00,1.26464,1.26467,1.26446,1.26451,71400000.0
2009-06-15 06:37:00,1.26455,1.26455,1.26423,1.26434,71400000.0
2009-06-15 06:38:00,1.26463,1.26492,1.26449,1.26487,71400000.0
2009-06-15 06:39:00,1.26491,1.26491,1.26468,1.26477,71400000.0
2009-06-15 06:40:00,1.26478,1.26478,1.26457,1.26461,71400000.0
2009-06-15 06:41:00,1.26459,1.26459,1.26425,1.26425,71400000.0
2009-06-15 06:42:00,1.26419,1.26458,1.26341,1.26412,71400000.0
2009-06-15 06:43:00,1.26414,1.26463,1.26414,1.26456,71400000.0
2009-06-15 06:44:00,1.2646,1.26485,1.2646,1.26468,71400000.0
2009-06-15 06:45:00,1.26466,1.26474,1.26438,1.26465,71400000.0
2009-06-15 06:46:00,1.26462,1.26508,1.26458,1.26492,71400000.0
2009-06-15 06:47:00,1.26496,1.26509,1.26496,1.26509,71400000.0
2009-06-15 06:48:00,1.26502,1.26504,1.265,1.26504,71400000.0
2009-06-15 06:49:00,1.26502,1.26534,1.26501,1.26534,71400000.0
2009-06-15 06:50:00,1.26524,1.26524,1.26453,1.2651,71400000.0
2009-06-15 06:51:00,1.26508,1.26512,1.26461,1.26512,71400000.0
2009-06-15 06:52:00,1.26508,1.26532,1.26486,1.26486,71400000.0
2009-06-15 06:53:00,1.2648,1.26486,1.26474,1.26482,71400000.0
2009-06-15 06:54:00,1.26483,1.26496,1.26471,1.2649,71400000.0
2009-06-15 06:55:00,1.26491,1.26547,1.2649,1.26529,71400000.0
2009-06-15 06:56:00,1.26526,1.2654,1.26506,1.2654,71400000.0
2009-06-15 06:57:00,1.26532,1.26547,1.26524,1.26537,71400000.0
2009-06-15 06:58:00,1.26541,1.26585,1.26512,1.26557,71400000.0
2009-06-15 06:59:00,1.2656,1.26588,1.26554,1.26583,71400000.0
2009-06-15 07:00:00,1.26579,1.26583,1.26529,1.26529,71400000.0
2009-06-15 07:01:00,1.26538,1.26538,1.26509,1.26521,71400000.0
2009-06-15 07:02:00,1.26517,1.26522,1.26503,1.26503,71400000.0
2009-06-15 07:03:00,1.26506,1.26506,1.265,1.26504,71400000.0
2009-06-15 07:04:00,1.26514,1.26522,1.26488,1.26507,71400000.0
2009-06-15 07:05:00,1.26505,1.26509,1.26471,1.26475,71400000.0
2009-06-15 07:06:00,1.26468,1.26492,1.26439,1.26482,71400000.0
2009-06-15 07:07:00,1.26484,1.2649,1.26472,1.26488,71400000.0
2009-06-15 07:08:00,1.26484,1.26497,1.26477,1.26488,71400000.0
2009-06-15 07:09:00,1.26487,1.26489,1.26466,1.26484,71400000.0
2009-06-15 07:10:00,1.26486,1.26532,1.2648,1.26521,71400000.0
2009-06-15 07:11:00,1.2653,1.26557,1.26528,1.2655,71400000.0
2009-06-15 07:12:00,1.26557,1.26559,1.26542,1.26542,71400000.0
2009-06-15 07:13:00,1.26546,1.26557,1.26511,1.26519,71400000.0
2009-06-15 07:14:00,1.26518,1.26525,1.26514,1.26518,71400000.0
2009-06-15 07:15:00,1.26513,1.26513,1.26513,1.26513,71400000.0
2009-06-15 07:16:00,1.26512,1.26544,1.26512,1.26542,71400000.0
2009-06-15 07:17:00,1.26552,1.26557,1.26552,1.26557,71400000.0
2009-06-15 07:18:00,1.26554,1.26587,1.26528,1.26528,71400000.0
2009-06-15 07:19:00,1.26534,1.26587,1.26534,1.26582,71400000.0
2009-06-15 07:20:00,1.26584,1.26612,1.26584,1.26592,71400000.0
2009-06-15 07:21:00,1.26604,1.26611,1.26579,1.26582,71400000.0
2009-06-15 07:22:00,1.2657,1.26589,1.26501,1.26527,71400000.0
2009-06-15 07:23:00,1.26525,1.26534,1.26489,1.26499,71400000.0
2009-06-15 07:24:00,1.26495,1.26506,1.26437,1.26461,71400000.0
2009-06-15 07:25:00,1.26459,1.26506,1.26429,1.26478,71400000.0
2009-06-15 07:26:00,1.2648,1.2648,1.26413,1.26456,71400000.0
2009-06-15 07:27:00,1.26459,1.26467,1.26424,1.26424,71400000.0
2009-06-15 07:28:00,1.26427,1.26511,1.26403,1.26422,71400000.0
2009-06-15 07:29:00,1.26419,1.26455,1.26334,1.26405,71400000.0
2009-06-15 07:30:00,1.26409,1.26437,1.26405,1.26411,71400000.0
2009-06-15 07:31:00,1.26407,1.26448,1.26383,1.26407,71400000.0
2009-06-15 07:32:00,1.26401,1.26405,1.26378,1.26404,71400000.0
2009-06-15 07:33:00,1.26408,1.2641,1.26374,1.26385,71400000.0
2009-06-15 07:34:00,1.26377,1.26387,1.26332,1.26352,71400000.0
2009-06-15 07:35:00,1.26364,1.26375,1.26311,1.26319,71400000.0
2009-06-15 07:36:00,1.26325,1.26341,1.26263,1.26306,71400000.0
2009-06-15 07:37:00,1.2631,1.26339,1.2631,1.26339,71400000.0
2009-06-15 07:38:00,1.26334,1.26346,1.2629,1.26297,71400000.0
2009-06-15 07:39:00,1.26301,1.26322,1.26212,1.26258,71400000.0
2009-06-15 07:40:00,1.26256,1.26322,1.26252,1.26276,71400000.0
2009-06-15 07:41:00,1.2628,1.26294,1.26236,1.26262,71400000.0
2009-06-15 07:42:00,1.26253,1.26255,1.2615,1.262,71400000.0
2009-06-15 07:43:00,1.26196,1.26209,1.26134,1.26176,71400000.0
2009-06-15 07:44:00,1.2617,1.26256,1.26169,1.26256,71400000.0
2009-06-15 07:45:00,1.26262,1.26268,1.26182,1.26186,71400000.0
2009-06-15 07:46:00,1.26185,1.26189,1.26148,1.26167,71400000.0
2009-06-15 07:47:00,1.26161,1.26195,1.26157,1.2618,71400000.0
2009-06-15 07:48:00,1.26176,1.26234,1.26164,1.26184,71400000.0
2009-06-15 07:49:00,1.26182,1.262,1.26145,1.26147,71400000.0
2009-06-15 07:50:00,1.26135,1.26167,1.26124,1.26124,71400000.0
2009-06-15 07:51:00,1.2613,1.2619,1.2613,1.26154,71400000.0
2009-06-15 07:52:00,1.26146,1.2618,1.26122,1.26162,71400000.0
2009-06-15 07:53:00,1.26155,1.2619,1.2612,1.26165,71400000.0
2009-06-15 07:54:00,1.26171,1.26185,1.2613,1.2613,71400000.0
2009-06-15 07:55:00,1.26119,1.26139,1.26087,1.26125,71400000.0
2009-06-15 07:56:00,1.2613,1.26227,1.26123,1.26221,71400000.0
2009-06-15 07:57:00,1.26215,1.26215,1.26168,1.26181,71400000.0
2009-06-15 07:58:00,1.26175,1.26224,1.26169,1.26199,71400000.0
2009-06-15 07:59:00,1.26206,1.26249,1.26159,1.26166,71400000.0
2009-06-15 08:00:00,1.26168,1.26205,1.26136,1.26205,71400000.0
2009-06-15 08:01:00,1.26201,1.26224,1.26187,1.26205,71400000.0
2009-06-15 08:02:00,1.26203,1.26206,1.26165,1.26176,71400000.0
2009-06-15 08:03:00,1.2618,1.26225,1.26145,1.26165,71400000.0
2009-06-15 08:04:00,1.26159,1.26159,1.26074,1.26088,71400000.0
2009-06-15 08:05:00,1.26082,1.2616,1.26072,1.26152,71400000.0
2009-06-15 08:06:00,1.26148,1.26148,1.26085,1.26096,71400000.0
2009-06-15 08:07:00,1.26102,1.26151,1.26086,1.26142,71400000.0
2009-06-15 08:08:00,1.26144,1.26194,1.26138,1.26181,71400000.0
2009-06-15 08:09:00,1.26174,1.26269,1.26153,1.2626,71400000.0
2009-06-15 08:10:00,1.26273,1.26284,1.26095,1.26266,71400000.0
2009-06-15 08:11:00,1.26272,1.2628,1.26125,1.2619,71400000.0
2009-06-15 08:12:00,1.26181,1.26201,1.26039,1.26095,71400000.0
2009-06-15 08:13:00,1.26093,1.26138,1.26079,1.26117,71400000.0
2009-06-15 08:14:00,1.26125,1.26158,1.26054,1.26134,71400000.0
2009-06-15 08:15:00,1.26138,1.26178,1.26115,1.26178,71400000.0
2009-06-15 08:16:00,1.26182,1.26182,1.26107,1.26172,71400000.0
2009-06-15 08:17:00,1.2617,1.26183,1.26118,1.26183,71400000.0
2009-06-15 08:18:00,1.2618,1.26203,1.26137,1.26199,71400000.0
2009-06-15 08:19:00,1.26202,1.26208,1.26123,1.26149,71400000.0
2009-06-15 08:20:00,1.26148,1.26216,1.26092,1.2621,71400000.0
2009-06-15 08:21:00,1.26234,1.26257,1.26204,1.26257,71400000.0
2009-06-15 08:22:00,1.26258,1.2633,1.26258,1.26261,71400000.0
2009-06-15 08:23:00,1.26265,1.26295,1.26234,1.2629,71400000.0
2009-06-15 08:24:00,1.26293,1.26341,1.26242,1.26303,71400000.0
2009-06-15 08:25:00,1.26299,1.26336,1.26285,1.26288,71400000.0
2009-06-15 08:26:00,1.26281,1.26354,1.26236,1.26239,71400000.0
2009-06-15 08:27:00,1.26244,1.26302,1.2624,1.26302,71400000.0
2009-06-15 08:28:00,1.26294,1.26321,1.26273,1.26279,71400000.0
2009-06-15 08:29:00,1.26282,1.26318,1.26274,1.26302,71400000.0
2009-06-15 08:30:00,1.26303,1.26331,1.26148,1.26267,71400000.0
2009-06-15 08:31:00,1.26263,1.26304,1.2626,1.26281,71400000.0
2009-06-15 08:32:00,1.26285,1.26306,1.26246,1.26259,71400000.0
2009-06-15 08:33:00,1.26251,1.26254,1.26233,1.26245,71400000.0
2009-06-15 08:34:00,1.26248,1.2629,1.26224,1.26287,71400000.0
2009-06-15 08:35:00,1.26285,1.26302,1.26252,1.26255,71400000.0
2009-06-15 08:36:00,1.26252,1.26292,1.26237,1.2625,71400000.0
2009-06-15 08:37:00,1.26246,1.26269,1.26231,1.26263,71400000.0
2009-06-15 08:38:00,1.26259,1.26265,1.26222,1.26229,71400000.0
2009-06-15 08:39:00,1.2623,1.26265,1.26212,1.26261,71400000.0
2009-06-15 08:40:00,1.26262,1.26276,1.26254,1.2627,71400000.0
2009-06-15 08:41:00,1.26267,1.26267,1.26249,1.26252,71400000.0
2009-06-15 08:42:00,1.2626,1.2628,1.26234,1.26262,71400000.0
2009-06-15 08:43:00,1.26258,1.26295,1.26239,1.26265,71400000.0
2009-06-15 08:44:00,1.26261,1.26284,1.2625,1.26256,71400000.0
2009-06-15 08:45:00,1.2625,1.26276,1.2624,1.26271,71400000.0
2009-06-15 08:46:00,1.2627,1.26349,1.2627,1.2633,71400000.0
2009-06-15 08:47:00,1.26332,1.26382,1.26299,1.26335,71400000.0
2009-06-15 08:48:00,1.26343,1.26353,1.2631,1.26353,71400000.0
2009-06-15 08:49:00,1.26357,1.26361,1.2632,1.26327,71400000.0
2009-06-15 08:50:00,1.26325,1.26333,1.26282,1.26296,71400000.0
2009-06-15 08:51:00,1.26294,1.26299,1.26253,1.26295,71400000.0
2009-06-15 08:52:00,1.26299,1.26307,1.26282,1.26301,71400000.0
2009-06-15 08:53:00,1.26303,1.26312,1.26218,1.26218,71400000.0
2009-06-15 08:54:00,1.26222,1.2637,1.26222,1.26367,71400000.0
2009-06-15 08:55:00,1.26361,1.26372,1.26313,1.26313,71400000.0
2009-06-15 08:56:00,1.26319,1.26347,1.26319,1.2633,71400000.0
2009-06-15 08:57:00,1.26328,1.26344,1.26325,1.26333,71400000.0
2009-06-15 08:58:00,1.2633,1.26356,1.26308,1.26308,71400000.0
2009-06-15 08:59:00,1.26314,1.26331,1.26203,1.26207,71400000.0
2009-06-15 09:00:00,1.26213,1.26293,1.26185,1.26275,71400000.0
2009-06-15 09:01:00,1.26277,1.2629,1.2625,1.26282,71400000.0
2009-06-15 09:02:00,1.26288,1.26322,1.26279,1.26316,71400000.0
2009-06-15 09:03:00,1.2631,1.26336,1.26294,1.2631,71400000.0
2009-06-15 09:04:00,1.26303,1.26379,1.26303,1.26354,71400000.0
2009-06-15 09:05:00,1.26351,1.26376,1.26329,1.26338,71400000.0
2009-06-15 09:06:00,1.26336,1.26418,1.26279,1.2638,71400000.0
2009-06-15 09:07:00,1.26374,1.26374,1.26304,1.26338,71400000.0
2009-06-15 09:08:00,1.26332,1.26385,1.26306,1.26384,71400000.0
2009-06-15 09:09:00,1.26385,1.264,1.2632,1.2632,71400000.0
2009-06-15 09:10:00,1.26314,1.26348,1.26272,1.26311,71400000.0
2009-06-15 09:11:00,1.26307,1.26361,1.26301,1.26341,71400000.0
2009-06-15 09:12:00,1.26339,1.26352,1.26327,1.26346,71400000.0
2009-06-15 09:13:00,1.26352,1.26355,1.26283,1.26342,71400000.0
2009-06-15 09:14:00,1.2634,1.26363,1.2633,1.26356,71400000.0
2009-06-15 09:15:00,1.2636,1.2636,1.2631,1.26324,71400000.0
2009-06-15 09:16:00,1.26321,1.26323,1.2625,1.26273,71400000.0
2009-06-15 09:17:00,1.26268,1.26314,1.26264,1.2628,71400000.0
2009-06-15 09:18:00,1.26277,1.26296,1.26228,1.26245,71400000.0
2009-06-15 09:19:00,1.26237,1.26272,1.26229,1.26238,71400000.0
2009-06-15 09:20:00,1.26232,1.26249,1.26223,1.26223,71400000.0
2009-06-15 09:21:00,1.26228,1.26262,1.2619,1.26234,71400000.0
2009-06-15 09:22:00,1.26233,1.2632,1.26226,1.26268,71400000.0
2009-06-15 09:23:00,1.26267,1.26278,1.26256,1.26265,71400000.0
2009-06-15 09:24:00,1.26259,1.26306,1.26248,1.26293,71400000.0
2009-06-15 09:25:00,1.26299,1.26299,1.26217,1.26223,71400000.0
2009-06-15 09:26:00,1.26225,1.26252,1.26219,1.26232,71400000.0
2009-06-15 09:27:00,1.26238,1.26269,1.26215,1.26228,71400000.0
2009-06-15 09:28:00,1.26234,1.26245,1.26185,1.26207,71400000.0
2009-06-15 09:29:00,1.26206,1.2625,1.26187,1.26217,71400000.0
2009-06-15 09:30:00,1.26218,1.26306,1.26205,1.26306,71400000.0
2009-06-15 09:31:00,1.2631,1.26347,1.26288,1.26324,71400000.0
2009-06-15 09:32:00,1.2633,1.26356,1.26324,1.26349,71400000.0
2009-06-15 09:33:00,1.26345,1.26375,1.26321,1.26371,71400000.0
2009-06-15 09:34:00,1.26375,1.26404,1.26344,1.2636,71400000.0
2009-06-15 09:35:00,1.26363,1.26392,1.26333,1.26343,71400000.0
2009-06-15 09:36:00,1.26349,1.26367,1.26297,1.26326,71400000.0
2009-06-15 09:37:00,1.2632,1.26363,1.2632,1.26349,71400000.0
2009-06-15 09:38:00,1.26352,1.26388,1.2632,1.26388,71400000.0
2009-06-15 09:39:00,1.26382,1.26391,1.26311,1.26321,71400000.0
2009-06-15 09:40:00,1.2632,1.26362,1.26285,1.26285,71400000.0
2009-06-15 09:41:00,1.26286,1.2635,1.26286,1.26319,71400000.0
2009-06-15 09:42:00,1.26323,1.26443,1.26323,1.2639,71400000.0
2009-06-15 09:43:00,1.26386,1.26414,1.26314,1.26324,71400000.0
2009-06-15 09:44:00,1.26322,1.26365,1.26301,1.26315,71400000.0
2009-06-15 09:45:00,1.26317,1.26371,1.26313,1.26313,71400000.0
2009-06-15 09:46:00,1.26314,1.26408,1.26271,1.26406,71400000.0
2009-06-15 09:47:00,1.26409,1.26419,1.26292,1.26331,71400000.0
2009-06-15 09:48:00,1.26321,1.26387,1.26219,1.26298,71400000.0
2009-06-15 09:49:00,1.26287,1.26339,1.26206,1.26321,71400000.0
2009-06-15 09:50:00,1.26323,1.26344,1.26269,1.26281,71400000.0
2009-06-15 09:51:00,1.26276,1.26284,1.26176,1.26264,71400000.0
2009-06-15 09:52:00,1.26268,1.26268,1.26147,1.26164,71400000.0
2009-06-15 09:53:00,1.26165,1.26165,1.26095,1.26135,71400000.0
2009-06-15 09:54:00,1.26134,1.26175,1.26134,1.26154,71400000.0
2009-06-15 09:55:00,1.26156,1.2616,1.26112,1.26135,71400000.0
2009-06-15 09:56:00,1.2613,1.26158,1.26087,1.2611,71400000.0
2009-06-15 09:57:00,1.26107,1.26181,1.26107,1.26167,71400000.0
2009-06-15 09:58:00,1.26166,1.26188,1.26163,1.26163,71400000.0
2009-06-15 09:59:00,1.26171,1.26224,1.26139,1.26202,71400000.0
2009-06-15 10:00:00,1.26208,1.26232,1.26185,1.26186,71400000.0
2009-06-15 10:01:00,1.26195,1.26212,1.26186,1.26203,71400000.0
2009-06-15 10:02:00,1.26202,1.26243,1.26184,1.26238,71400000.0
2009-06-15 10:03:00,1.26235,1.26269,1.26204,1.26223,71400000.0
2009-06-15 10:04:00,1.2622,1.26266,1.26159,1.26178,71400000.0
2009-06-15 10:05:00,1.26184,1.26217,1.26144,1.26144,71400000.0
2009-06-15 10:06:00,1.26142,1.26195,1.26136,1.26163,71400000.0
2009-06-15 10:07:00,1.26168,1.26168,1.26134,1.26144,71400000.0
2009-06-15 10:08:00,1.26143,1.26184,1.26116,1.26184,71400000.0
2009-06-15 10:09:00,1.26176,1.26176,1.26141,1.26145,71400000.0
2009-06-15 10:10:00,1.26148,1.26168,1.26112,1.26149,71400000.0
2009-06-15 10:11:00,1.26157,1.26181,1.26155,1.26172,71400000.0
2009-06-15 10:12:00,1.26168,1.262,1.2615,1.26186,71400000.0
2009-06-15 10:13:00,1.26191,1.26191,1.2616,1.26173,71400000.0
2009-06-15 10:14:00,1.26181,1.26183,1.26144,1.26163,71400000.0
2009-06-15 10:15:00,1.26157,1.26191,1.26116,1.26174,71400000.0
2009-06-15 10:16:00,1.26176,1.26183,1.26147,1.26163,71400000.0
2009-06-15 10:17:00,1.26164,1.26193,1.26119,1.26152,71400000.0
2009-06-15 10:18:00,1.26146,1.2618,1.26133,1.26168,71400000.0
2009-06-15 10:19:00,1.26164,1.26194,1.26142,1.26166,71400000.0
2009-06-15 10:20:00,1.2617,1.26197,1.26156,1.26187,71400000.0
2009-06-15 10:21:00,1.26191,1.26244,1.26169,1.26211,71400000.0
2009-06-15 10:22:00,1.26224,1.26255,1.26165,1.26174,71400000.0
2009-06-15 10:23:00,1.26166,1.26178,1.26147,1.26147,71400000.0
2009-06-15 10:24:00,1.26143,1.26188,1.26141,1.2616,71400000.0
2009-06-15 10:25:00,1.26154,1.26162,1.26119,1.26139,71400000.0
2009-06-15 10:26:00,1.26137,1.26153,1.26091,1.26138,71400000.0
2009-06-15 10:27:00,1.26144,1.26165,1.26103,1.26165,71400000.0
2009-06-15 10:28:00,1.26159,1.26211,1.26119,1.26191,71400000.0
2009-06-15 10:29:00,1.26197,1.26211,1.26134,1.26134,71400000.0
2009-06-15 10:30:00,1.26132,1.26194,1.26122,1.26173,71400000.0
2009-06-15 10:31:00,1.26174,1.26199,1.26142,1.26173,71400000.0
2009-06-15 10:32:00,1.26172,1.26219,1.2613,1.26139,71400000.0
2009-06-15 10:33:00,1.26144,1.26144,1.26081,1.26091,71400000.0
2009-06-15 10:34:00,1.2609,1.26127,1.26084,1.26096,71400000.0
2009-06-15 10:35:00,1.2609,1.26129,1.2609,1.2612,71400000.0
2009-06-15 10:36:00,1.26115,1.26148,1.26109,1.26124,71400000.0
2009-06-15 10:37:00,1.26115,1.26141,1.26105,1.26113,71400000.0
2009-06-15 10:38:00,1.26105,1.26118,1.26094,1.26107,71400000.0
2009-06-15 10:39:00,1.26101,1.26121,1.26078,1.26099,71400000.0
2009-06-15 10:40:00,1.26101,1.26128,1.26084,1.26086,71400000.0
2009-06-15 10:41:00,1.26091,1.26117,1.26086,1.261,71400000.0
2009-06-15 10:42:00,1.26102,1.26162,1.26096,1.26137,71400000.0
2009-06-15 10:43:00,1.2614,1.26179,1.26117,1.26132,71400000.0
2009-06-15 10:44:00,1.26133,1.26139,1.26104,1.26116,71400000.0
2009-06-15 10:45:00,1.26118,1.26158,1.26109,1.26133,71400000.0
2009-06-15 10:46:00,1.26125,1.26137,1.26077,1.26118,71400000.0
2009-06-15 10:47:00,1.26125,1.26131,1.26074,1.2608,71400000.0
2009-06-15 10:48:00,1.26074,1.26094,1.26065,1.26076,71400000.0
2009-06-15 10:49:00,1.26071,1.26096,1.26047,1.26051,71400000.0
2009-06-15 10:50:00,1.26048,1.26098,1.26022,1.26084,71400000.0
2009-06-15 10:51:00,1.26078,1.26115,1.26029,1.26039,71400000.0
2009-06-15 10:52:00,1.26035,1.26123,1.26035,1.26095,71400000.0
2009-06-15 10:53:00,1.26101,1.26112,1.26039,1.26081,71400000.0
2009-06-15 10:54:00,1.26082,1.26159,1.26072,1.26148,71400000.0
2009-06-15 10:55:00,1.26142,1.26177,1.26118,1.26165,71400000.0
2009-06-15 10:56:00,1.26168,1.26189,1.26136,1.26155,71400000.0
2009-06-15 10:57:00,1.26153,1.26199,1.2612,1.2619,71400000.0
2009-06-15 10:58:00,1.26184,1.26248,1.26165,1.26225,71400000.0
2009-06-15 10:59:00,1.2622,1.2626,1.2622,1.26223,71400000.0
2009-06-15 11:00:00,1.26218,1.26239,1.26142,1.26155,71400000.0
2009-06-15 11:01:00,1.26149,1.26149,1.26099,1.2612,71400000.0
2009-06-15 11:02:00,1.26125,1.26168,1.26125,1.26168,71400000.0
2009-06-15 11:03:00,1.26166,1.26175,1.26122,1.26142,71400000.0
2009-06-15 11:04:00,1.2615,1.26155,1.26118,1.26124,71400000.0
2009-06-15 11:05:00,1.2613,1.26146,1.2607,1.26083,71400000.0
2009-06-15 11:06:00,1.26092,1.26125,1.26037,1.26112,71400000.0
2009-06-15 11:07:00,1.26108,1.26134,1.26094,1.26119,71400000.0
2009-06-15 11:08:00,1.26113,1.26125,1.26096,1.26097,71400000.0
2009-06-15 11:09:00,1.26102,1.26139,1.26095,1.26139,71400000.0
2009-06-15 11:10:00,1.26143,1.26146,1.26072,1.26143,71400000.0
2009-06-15 11:11:00,1.26144,1.26151,1.26117,1.26146,71400000.0
2009-06-15 11:12:00,1.26152,1.26168,1.2612,1.26154,71400000.0
2009-06-15 11:13:00,1.26158,1.26164,1.26112,1.26139,71400000.0
2009-06-15 11:14:00,1.26133,1.26173,1.26119,1.26158,71400000.0
2009-06-15 11:15:00,1.26162,1.26182,1.26129,1.26129,71400000.0
2009-06-15 11:16:00,1.2612,1.26166,1.26108,1.26159,71400000.0
2009-06-15 11:17:00,1.26166,1.26194,1.26109,1.26194,71400000.0
2009-06-15 11:18:00,1.26188,1.26203,1.26095,1.26108,71400000.0
2009-06-15 11:19:00,1.2611,1.26126,1.26078,1.26096,71400000.0
2009-06-15 11:20:00,1.26092,1.26101,1.26042,1.26072,71400000.0
2009-06-15 11:21:00,1.26078,1.2613,1.26034,1.261,71400000.0
2009-06-15 11:22:00,1.26102,1.2615,1.26087,1.26137,71400000.0
2009-06-15 11:23:00,1.2614,1.2619,1.26114,1.26156,71400000.0
2009-06-15 11:24:00,1.26155,1.26238,1.26118,1.26217,71400000.0
2009-06-15 11:25:00,1.2621,1.2624,1.26179,1.26214,71400000.0
2009-06-15 11:26:00,1.26211,1.26235,1.26182,1.26234,71400000.0
2009-06-15 11:27:00,1.26239,1.26241,1.26116,1.26188,71400000.0
2009-06-15 11:28:00,1.2619,1.2619,1.26132,1.26141,71400000.0
2009-06-15 11:29:00,1.26142,1.26149,1.26129,1.26148,71400000.0
2009-06-15 11:30:00,1.26144,1.26173,1.26133,1.26168,71400000.0
2009-06-15 11:31:00,1.26171,1.26171,1.26105,1.26116,71400000.0
2009-06-15 11:32:00,1.26117,1.26141,1.26103,1.26141,71400000.0
2009-06-15 11:33:00,1.26145,1.26184,1.26099,1.26172,71400000.0
2009-06-15 11:34:00,1.26164,1.26174,1.26125,1.26168,71400000.0
2009-06-15 11:35:00,1.26164,1.26171,1.26145,1.26151,71400000.0
2009-06-15 11:36:00,1.26153,1.26174,1.26126,1.26135,71400000.0
2009-06-15 11:37:00,1.2614,1.26152,1.26125,1.26138,71400000.0
2009-06-15 11:38:00,1.2613,1.26187,1.26121,1.26127,71400000.0
2009-06-15 11:39:00,1.26142,1.26248,1.26142,1.26245,71400000.0
2009-06-15 11:40:00,1.26243,1.26283,1.26225,1.26267,71400000.0
2009-06-15 11:41:00,1.26265,1.26265,1.26191,1.26248,71400000.0
2009-06-15 11:42:00,1.26246,1.26299,1.26198,1.26278,71400000.0
2009-06-15 11:43:00,1.26279,1.26325,1.26242,1.26325,71400000.0
2009-06-15 11:44:00,1.26333,1.26334,1.26187,1.26273,71400000.0
2009-06-15 11:45:00,1.26279,1.26348,1.26185,1.26205,71400000.0
2009-06-15 11:46:00,1.26213,1.26333,1.26157,1.26245,71400000.0
2009-06-15 11:47:00,1.26246,1.26334,1.2621,1.26215,71400000.0
2009-06-15 11:48:00,1.26216,1.26246,1.26167,1.26169,71400000.0
2009-06-15 11:49:00,1.26171,1.26312,1.26137,1.26233,71400000.0
2009-06-15 11:50:00,1.26226,1.26243,1.26122,1.26201,71400000.0
2009-06-15 11:51:00,1.262,1.2626,1.26188,1.26238,71400000.0
2009-06-15 11:52:00,1.26239,1.26239,1.26119,1.26151,71400000.0
2009-06-15 11:53:00,1.26149,1.26205,1.26126,1.26152,71400000.0
2009-06-15 11:54:00,1.26157,1.26181,1.26112,1.26112,71400000.0
2009-06-15 11:55:00,1.26114,1.26186,1.26114,1.26129,71400000.0
2009-06-15 11:56:00,1.26136,1.26276,1.26105,1.2627,71400000.0
2009-06-15 11:57:00,1.26276,1.26285,1.2613,1.26186,71400000.0
2009-06-15 11:58:00,1.26179,1.26223,1.26152,1.26185,71400000.0
2009-06-15 11:59:00,1.26179,1.26201,1.26157,1.26171,71400000.0
2009-06-15 12:00:00,1.26172,1.26366,1.26172,1.2633,71400000.0
2009-06-15 12:01:00,1.26331,1.26376,1.26329,1.26372,71400000.0
2009-06-15 12:02:00,1.26361,1.26383,1.26351,1.2637,71400000.0
2009-06-15 12:03:00,1.26377,1.26384,1.26298,1.26303,71400000.0
2009-06-15 12:04:00,1.26309,1.26312,1.26266,1.26287,71400000.0
2009-06-15 12:05:00,1.26288,1.26296,1.26263,1.26279,71400000.0
2009-06-15 12:06:00,1.26272,1.26272,1.26241,1.26254,71400000.0
2009-06-15 12:07:00,1.26255,1.26265,1.26225,1.26261,71400000.0
2009-06-15 12:08:00,1.26267,1.26297,1.26259,1.26268,71400000.0
2009-06-15 12:09:00,1.26269,1.26401,1.26265,1.26347,71400000.0
2009-06-15 12:10:00,1.26346,1.26373,1.26321,1.26354,71400000.0
2009-06-15 12:11:00,1.26351,1.26426,1.26351,1.26407,71400000.0
2009-06-15 12:12:00,1.26409,1.26409,1.26395,1.26408,71400000.0
2009-06-15 12:13:00,1.26387,1.26424,1.26334,1.26378,71400000.0
2009-06-15 12:14:00,1.2638,1.26404,1.26271,1.26342,71400000.0
2009-06-15 12:15:00,1.26343,1.2638,1.26295,1.26302,71400000.0
2009-06-15 12:16:00,1.26318,1.26395,1.26318,1.26381,71400000.0
2009-06-15 12:17:00,1.26383,1.26383,1.263,1.26351,71400000.0
2009-06-15 12:18:00,1.26354,1.26395,1.26316,1.26363,71400000.0
2009-06-15 12:19:00,1.26359,1.26383,1.26358,1.26368,71400000.0
2009-06-15 12:20:00,1.26367,1.26387,1.26361,1.26376,71400000.0
2009-06-15 12:21:00,1.26377,1.26378,1.26336,1.26342,71400000.0
2009-06-15 12:22:00,1.26335,1.26372,1.2633,1.26365,71400000.0
2009-06-15 12:23:00,1.26368,1.26368,1.26335,1.26335,71400000.0
2009-06-15 12:24:00,1.26341,1.26353,1.26336,1.26352,71400000.0
2009-06-15 12:25:00,1.26351,1.26412,1.26344,1.26412,71400000.0
2009-06-15 12:26:00,1.26416,1.26416,1.2635,1.26365,71400000.0
2009-06-15 12:27:00,1.26368,1.26372,1.26359,1.26364,71400000.0
2009-06-15 12:28:00,1.26365,1.2638,1.26363,1.26363,71400000.0
2009-06-15 12:29:00,1.26361,1.2637,1.2635,1.26365,71400000.0
2009-06-15 12:30:00,1.26371,1.26374,1.26351,1.26351,71400000.0
2009-06-15 12:31:00,1.26356,1.2636,1.26317,1.2633,71400000.0
2009-06-15 12:32:00,1.26336,1.26337,1.26291,1.26291,71400000.0
2009-06-15 12:33:00,1.26292,1.26356,1.26279,1.26337,71400000.0
2009-06-15 12:34:00,1.26335,1.26335,1.26269,1.26328,71400000.0
2009-06-15 12:35:00,1.26332,1.26335,1.26278,1.26278,71400000.0
2009-06-15 12:36:00,1.26272,1.26278,1.26249,1.26263,71400000.0
2009-06-15 12:37:00,1.26271,1.26323,1.26271,1.26296,71400000.0
2009-06-15 12:38:00,1.26295,1.26307,1.26282,1.26302,71400000.0
2009-06-15 12:39:00,1.26301,1.26301,1.26262,1.26284,71400000.0
2009-06-15 12:40:00,1.26288,1.26332,1.26288,1.26332,71400000.0
2009-06-15 12:41:00,1.26333,1.26354,1.26319,1.26322,71400000.0
2009-06-15 12:42:00,1.26324,1.26366,1.26259,1.26259,71400000.0
2009-06-15 12:43:00,1.26258,1.26309,1.26258,1.26274,71400000.0
2009-06-15 12:44:00,1.26271,1.26287,1.26271,1.2628,71400000.0
2009-06-15 12:45:00,1.26278,1.26292,1.26269,1.26286,71400000.0
2009-06-15 12:46:00,1.2628,1.26311,1.26273,1.26311,71400000.0
2009-06-15 12:47:00,1.26326,1.26326,1.26279,1.26303,71400000.0
2009-06-15 12:48:00,1.26309,1.26338,1.26231,1.26247,71400000.0
2009-06-15 12:49:00,1.26246,1.26252,1.26228,1.26251,71400000.0
2009-06-15 12:50:00,1.26252,1.26275,1.26236,1.26273,71400000.0
2009-06-15 12:51:00,1.2627,1.26305,1.26261,1.2628,71400000.0
2009-06-15 12:52:00,1.26275,1.26332,1.26245,1.26294,71400000.0
2009-06-15 12:53:00,1.26291,1.26387,1.26281,1.26387,71400000.0
2009-06-15 12:54:00,1.26386,1.26386,1.26339,1.26376,71400000.0
2009-06-15 12:55:00,1.2637,1.26376,1.26341,1.26344,71400000.0
2009-06-15 12:56:00,1.26341,1.26374,1.26318,1.26373,71400000.0
2009-06-15 12:57:00,1.2637,1.26395,1.26341,1.2636,71400000.0
2009-06-15 12:58:00,1.26351,1.26409,1.26336,1.26388,71400000.0
2009-06-15 12:59:00,1.26391,1.26402,1.26348,1.26398,71400000.0
2009-06-15 13:00:00,1.264,1.26431,1.26332,1.26389,71400000.0
2009-06-15 13:01:00,1.26392,1.26458,1.26361,1.2645,71400000.0
2009-06-15 13:02:00,1.26451,1.26522,1.26383,1.26522,71400000.0
2009-06-15 13:03:00,1.26521,1.26529,1.26423,1.26442,71400000.0
2009-06-15 13:04:00,1.26447,1.26481,1.26412,1.26412,71400000.0
2009-06-15 13:05:00,1.26413,1.26558,1.26413,1.2655,71400000.0
2009-06-15 13:06:00,1.26552,1.26637,1.26479,1.26567,71400000.0
2009-06-15 13:07:00,1.26571,1.26618,1.26571,1.26591,71400000.0
2009-06-15 13:08:00,1.26593,1.26627,1.26529,1.26565,71400000.0
2009-06-15 13:09:00,1.26563,1.26596,1.26504,1.26587,71400000.0
2009-06-15 13:10:00,1.26583,1.2661,1.26552,1.26601,71400000.0
2009-06-15 13:11:00,1.26594,1.26601,1.26515,1.26561,71400000.0
2009-06-15 13:12:00,1.26562,1.26669,1.26546,1.26667,71400000.0
2009-06-15 13:13:00,1.26664,1.26685,1.26586,1.26618,71400000.0
2009-06-15 13:14:00,1.26609,1.26741,1.26589,1.26737,71400000.0
2009-06-15 13:15:00,1.2674,1.26742,1.26645,1.26722,71400000.0
2009-06-15 13:16:00,1.26729,1.26778,1.26693,1.26722,71400000.0
2009-06-15 13:17:00,1.26723,1.26779,1.26687,1.26732,71400000.0
2009-06-15 13:18:00,1.26738,1.2678,1.26732,1.26769,71400000.0
2009-06-15 13:19:00,1.26762,1.26795,1.26705,1.26717,71400000.0
2009-06-15 13:20:00,1.2672,1.26831,1.26712,1.26773,71400000.0
2009-06-15 13:21:00,1.2677,1.26827,1.26746,1.26779,71400000.0
2009-06-15 13:22:00,1.2678,1.26791,1.26717,1.2672,71400000.0
2009-06-15 13:23:00,1.26714,1.26762,1.26667,1.26749,71400000.0
2009-06-15 13:24:00,1.26747,1.26747,1.26667,1.26689,71400000.0
2009-06-15 13:25:00,1.2669,1.26718,1.26671,1.26716,71400000.0
2009-06-15 13:26:00,1.26717,1.26728,1.26672,1.26728,71400000.0
2009-06-15 13:27:00,1.26726,1.26726,1.26674,1.26706,71400000.0
2009-06-15 13:28:00,1.26698,1.26709,1.26657,1.26684,71400000.0
2009-06-15 13:29:00,1.26687,1.26726,1.26679,1.26721,71400000.0
2009-06-15 13:30:00,1.26718,1.26768,1.26687,1.26732,71400000.0
2009-06-15 13:31:00,1.26735,1.26747,1.26701,1.26706,71400000.0
2009-06-15 13:32:00,1.26713,1.26755,1.26713,1.26738,71400000.0
2009-06-15 13:33:00,1.26737,1.26789,1.26721,1.26751,71400000.0
2009-06-15 13:34:00,1.26762,1.268,1.2675,1.26788,71400000.0
2009-06-15 13:35:00,1.26789,1.26795,1.26745,1.26747,71400000.0
2009-06-15 13:36:00,1.26752,1.26794,1.26714,1.26747,71400000.0
2009-06-15 13:37:00,1.26752,1.26758,1.26714,1.26732,71400000.0
2009-06-15 13:38:00,1.26734,1.26739,1.26723,1.26725,71400000.0
2009-06-15 13:39:00,1.26727,1.26763,1.26704,1.26724,71400000.0
2009-06-15 13:40:00,1.26722,1.26722,1.26672,1.26687,71400000.0
2009-06-15 13:41:00,1.26681,1.267,1.26674,1.26684,71400000.0
2009-06-15 13:42:00,1.26677,1.26688,1.26658,1.26673,71400000.0
2009-06-15 13:43:00,1.26672,1.26672,1.26625,1.2663,71400000.0
2009-06-15 13:44:00,1.26637,1.26693,1.26637,1.26693,71400000.0
2009-06-15 13:45:00,1.26694,1.26709,1.2667,1.26678,71400000.0
2009-06-15 13:46:00,1.26684,1.26712,1.26672,1.26712,71400000.0
2009-06-15 13:47:00,1.26707,1.26726,1.26681,1.26719,71400000.0
2009-06-15 13:48:00,1.26721,1.2673,1.2669,1.26698,71400000.0
2009-06-15 13:49:00,1.26701,1.2671,1.26697,1.26703,71400000.0
2009-06-15 13:50:00,1.26706,1.26712,1.2667,1.26684,71400000.0
2009-06-15 13:51:00,1.2668,1.26696,1.26665,1.26676,71400000.0
2009-06-15 13:52:00,1.26675,1.26696,1.26647,1.26671,71400000.0
2009-06-15 13:53:00,1.26668,1.26693,1.26641,1.26663,71400000.0
2009-06-15 13:54:00,1.26657,1.26674,1.26636,1.26669,71400000.0
2009-06-15 13:55:00,1.26667,1.26673,1.26632,1.26632,71400000.0
2009-06-15 13:56:00,1.26635,1.26672,1.26625,1.26654,71400000.0
2009-06-15 13:57:00,1.26662,1.26673,1.26625,1.26631,71400000.0
2009-06-15 13:58:00,1.26629,1.26655,1.26602,1.26635,71400000.0
2009-06-15 13:59:00,1.26631,1.26656,1.26615,1.26628,71400000.0
2009-06-15 14:00:00,1.26634,1.26681,1.26631,1.26631,71400000.0
2009-06-15 14:01:00,1.26637,1.26644,1.26627,1.26629,71400000.0
2009-06-15 14:02:00,1.26628,1.26635,1.2662,1.26626,71400000.0
2009-06-15 14:03:00,1.26627,1.26676,1.26606,1.26666,71400000.0
2009-06-15 14:04:00,1.26665,1.26665,1.2664,1.26645,71400000.0
2009-06-15 14:05:00,1.26639,1.2664,1.26597,1.26617,71400000.0
2009-06-15 14:06:00,1.26621,1.26637,1.26573,1.26627,71400000.0
2009-06-15 14:07:00,1.26625,1.26626,1.26603,1.2662,71400000.0
2009-06-15 14:08:00,1.26619,1.26732,1.26614,1.26707,71400000.0
2009-06-15 14:09:00,1.26706,1.26785,1.26705,1.26748,71400000.0
2009-06-15 14:10:00,1.26742,1.26771,1.26716,1.26763,71400000.0
2009-06-15 14:11:00,1.26766,1.26783,1.26735,1.26783,71400000.0
2009-06-15 14:12:00,1.26781,1.26786,1.26711,1.26776,71400000.0
2009-06-15 14:13:00,1.26775,1.26824,1.26774,1.2681,71400000.0
2009-06-15 14:14:00,1.26806,1.26884,1.26783,1.26884,71400000.0
2009-06-15 14:15:00,1.26889,1.26933,1.26804,1.26814,71400000.0
2009-06-15 14:16:00,1.26816,1.26835,1.26779,1.26799,71400000.0
2009-06-15 14:17:00,1.26793,1.26826,1.26777,1.26794,71400000.0
2009-06-15 14:18:00,1.26792,1.26792,1.26689,1.26689,71400000.0
2009-06-15 14:19:00,1.2669,1.26731,1.26676,1.26708,71400000.0
2009-06-15 14:20:00,1.26707,1.26735,1.26677,1.26708,71400000.0
2009-06-15 14:21:00,1.26714,1.26737,1.26691,1.26737,71400000.0
2009-06-15 14:22:00,1.26735,1.26752,1.26668,1.26687,71400000.0
2009-06-15 14:23:00,1.26684,1.26703,1.26631,1.26631,71400000.0
2009-06-15 14:24:00,1.26629,1.26702,1.26626,1.26638,71400000.0
2009-06-15 14:25:00,1.26636,1.26655,1.26603,1.26642,71400000.0
2009-06-15 14:26:00,1.2664,1.26652,1.26555,1.26583,71400000.0
2009-06-15 14:27:00,1.26584,1.26625,1.26562,1.26606,71400000.0
2009-06-15 14:28:00,1.2661,1.26638,1.26557,1.26565,71400000.0
2009-06-15 14:29:00,1.26564,1.26599,1.26532,1.26584,71400000.0
2009-06-15 14:30:00,1.26581,1.26697,1.26453,1.2665,71400000.0
2009-06-15 14:31:00,1.2664,1.26703,1.26506,1.26528,71400000.0
2009-06-15 14:32:00,1.2653,1.26594,1.26519,1.26576,71400000.0
2009-06-15 14:33:00,1.26574,1.26597,1.26504,1.26545,71400000.0
2009-06-15 14:34:00,1.26546,1.26651,1.26546,1.26641,71400000.0
2009-06-15 14:35:00,1.2664,1.2664,1.26576,1.26594,71400000.0
2009-06-15 14:36:00,1.26597,1.26614,1.26548,1.26553,71400000.0
2009-06-15 14:37:00,1.26551,1.26557,1.26513,1.26523,71400000.0
2009-06-15 14:38:00,1.26536,1.26605,1.26515,1.26593,71400000.0
2009-06-15 14:39:00,1.26594,1.2661,1.26576,1.26605,71400000.0
2009-06-15 14:40:00,1.26604,1.26609,1.26581,1.26589,71400000.0
2009-06-15 14:41:00,1.26592,1.26631,1.26582,1.26619,71400000.0
2009-06-15 14:42:00,1.2662,1.26655,1.26481,1.26485,71400000.0
2009-06-15 14:43:00,1.26491,1.26549,1.26491,1.26511,71400000.0
2009-06-15 14:44:00,1.26515,1.26553,1.26513,1.26543,71400000.0
2009-06-15 14:45:00,1.26548,1.26575,1.26542,1.26564,71400000.0
2009-06-15 14:46:00,1.26568,1.26589,1.26541,1.26581,71400000.0
2009-06-15 14:47:00,1.26576,1.26576,1.26505,1.26514,71400000.0
2009-06-15 14:48:00,1.26516,1.26614,1.26507,1.2659,71400000.0
2009-06-15 14:49:00,1.26586,1.26607,1.2651,1.26586,71400000.0
2009-06-15 14:50:00,1.26583,1.26634,1.26537,1.26541,71400000.0
2009-06-15 14:51:00,1.2654,1.26549,1.2651,1.26521,71400000.0
2009-06-15 14:52:00,1.26522,1.26542,1.26514,1.2653,71400000.0
2009-06-15 14:53:00,1.26524,1.26538,1.26486,1.26526,71400000.0
2009-06-15 14:54:00,1.26528,1.26531,1.26512,1.26515,71400000.0
2009-06-15 14:55:00,1.2651,1.26538,1.26498,1.26504,71400000.0
2009-06-15 14:56:00,1.26498,1.26539,1.26476,1.26539,71400000.0
2009-06-15 14:57:00,1.26542,1.26599,1.26542,1.26577,71400000.0
2009-06-15 14:58:00,1.26579,1.26587,1.26528,1.26545,71400000.0
2009-06-15 14:59:00,1.26542,1.26554,1.26464,1.26493,71400000.0
2009-06-15 15:00:00,1.26502,1.2655,1.26461,1.26496,71400000.0
2009-06-15 15:01:00,1.26497,1.26531,1.26477,1.26526,71400000.0
2009-06-15 15:02:00,1.26529,1.26536,1.2648,1.26518,71400000.0
2009-06-15 15:03:00,1.26517,1.26552,1.26458,1.26498,71400000.0
2009-06-15 15:04:00,1.265,1.26543,1.26496,1.26496,71400000.0
2009-06-15 15:05:00,1.26497,1.26543,1.2648,1.26524,71400000.0
2009-06-15 15:06:00,1.2652,1.2652,1.26446,1.26453,71400000.0
2009-06-15 15:07:00,1.2646,1.26481,1.26403,1.26466,71400000.0
2009-06-15 15:08:00,1.26468,1.26474,1.26449,1.26451,71400000.0
2009-06-15 15:09:00,1.26454,1.26509,1.26454,1.26487,71400000.0
2009-06-15 15:10:00,1.26483,1.26557,1.26478,1.26532,71400000.0
2009-06-15 15:11:00,1.26533,1.26561,1.26531,1.26557,71400000.0
2009-06-15 15:12:00,1.26558,1.26603,1.2653,1.26561,71400000.0
2009-06-15 15:13:00,1.26563,1.26571,1.26496,1.26509,71400000.0
2009-06-15 15:14:00,1.26506,1.26544,1.26473,1.26544,71400000.0
2009-06-15 15:15:00,1.2654,1.26584,1.26489,1.26489,71400000.0
2009-06-15 15:16:00,1.26488,1.26502,1.26468,1.26501,71400000.0
2009-06-15 15:17:00,1.26506,1.26566,1.26506,1.2656,71400000.0
2009-06-15 15:18:00,1.26558,1.26558,1.2649,1.26497,71400000.0
2009-06-15 15:19:00,1.26499,1.26528,1.26497,1.26524,71400000.0
2009-06-15 15:20:00,1.26521,1.26557,1.26515,1.26526,71400000.0
2009-06-15 15:21:00,1.26528,1.26561,1.2651,1.2651,71400000.0
2009-06-15 15:22:00,1.26511,1.26562,1.26498,1.26541,71400000.0
2009-06-15 15:23:00,1.26539,1.26577,1.26442,1.26443,71400000.0
2009-06-15 15:24:00,1.2643,1.2647,1.26413,1.26423,71400000.0
2009-06-15 15:25:00,1.26421,1.26489,1.26392,1.26443,71400000.0
2009-06-15 15:26:00,1.26444,1.26479,1.26429,1.26454,71400000.0
2009-06-15 15:27:00,1.26455,1.26461,1.26426,1.26426,71400000.0
2009-06-15 15:28:00,1.26423,1.26487,1.26412,1.26476,71400000.0
2009-06-15 15:29:00,1.26475,1.26483,1.26452,1.26467,71400000.0
2009-06-15 15:30:00,1.26471,1.26483,1.2645,1.26454,71400000.0
2009-06-15 15:31:00,1.26455,1.26489,1.26403,1.26432,71400000.0
2009-06-15 15:32:00,1.26436,1.26456,1.26422,1.26444,71400000.0
2009-06-15 15:33:00,1.26445,1.26473,1.26403,1.26419,71400000.0
2009-06-15 15:34:00,1.26421,1.26461,1.26382,1.26402,71400000.0
2009-06-15 15:35:00,1.26403,1.26436,1.26387,1.26417,71400000.0
2009-06-15 15:36:00,1.26416,1.26455,1.26372,1.26379,71400000.0
2009-06-15 15:37:00,1.26385,1.26433,1.26367,1.2639,71400000.0
2009-06-15 15:38:00,1.26383,1.26437,1.26369,1.26402,71400000.0
2009-06-15 15:39:00,1.2641,1.26423,1.2636,1.2636,71400000.0
2009-06-15 15:40:00,1.26354,1.26398,1.26347,1.26392,71400000.0
2009-06-15 15:41:00,1.2639,1.2639,1.26337,1.26357,71400000.0
2009-06-15 15:42:00,1.26348,1.26379,1.26316,1.26347,71400000.0
2009-06-15 15:43:00,1.26346,1.26376,1.2633,1.26343,71400000.0
2009-06-15 15:44:00,1.26344,1.26386,1.26336,1.26362,71400000.0
2009-06-15 15:45:00,1.26358,1.2644,1.26309,1.2644,71400000.0
2009-06-15 15:46:00,1.26439,1.26456,1.26352,1.26412,71400000.0
2009-06-15 15:47:00,1.2641,1.26423,1.26349,1.26408,71400000.0
2009-06-15 15:48:00,1.2641,1.26444,1.26362,1.26375,71400000.0
2009-06-15 15:49:00,1.26373,1.26408,1.26353,1.26384,71400000.0
2009-06-15 15:50:00,1.26385,1.26407,1.26333,1.26372,71400000.0
2009-06-15 15:51:00,1.26375,1.26404,1.26332,1.26363,71400000.0
2009-06-15 15:52:00,1.26361,1.2641,1.26348,1.26387,71400000.0
2009-06-15 15:53:00,1.26383,1.26422,1.26371,1.2641,71400000.0
2009-06-15 15:54:00,1.26403,1.26406,1.26378,1.26404,71400000.0
2009-06-15 15:55:00,1.26407,1.26407,1.26325,1.26336,71400000.0
2009-06-15 15:56:00,1.26337,1.26384,1.26303,1.26347,71400000.0
2009-06-15 15:57:00,1.26342,1.2635,1.2629,1.26335,71400000.0
2009-06-15 15:58:00,1.26332,1.26397,1.26311,1.26378,71400000.0
2009-06-15 15:59:00,1.26373,1.26396,1.26271,1.26301,71400000.0
2009-06-15 16:00:00,1.263,1.26305,1.26238,1.26255,71400000.0
2009-06-15 16:01:00,1.26253,1.26296,1.26226,1.26282,71400000.0
2009-06-15 16:02:00,1.26281,1.26284,1.26234,1.26248,71400000.0
2009-06-15 16:03:00,1.26247,1.26291,1.26217,1.26238,71400000.0
2009-06-15 16:04:00,1.2624,1.26273,1.26195,1.26228,71400000.0
2009-06-15 16:05:00,1.26226,1.26255,1.262,1.26223,71400000.0
2009-06-15 16:06:00,1.26227,1.26237,1.262,1.26223,71400000.0
2009-06-15 16:07:00,1.2622,1.26253,1.26154,1.26183,71400000.0
2009-06-15 16:08:00,1.26177,1.26183,1.2612,1.26174,71400000.0
2009-06-15 16:09:00,1.26178,1.26197,1.26124,1.26137,71400000.0
2009-06-15 16:10:00,1.2614,1.26197,1.26121,1.26197,71400000.0
2009-06-15 16:11:00,1.26202,1.26219,1.26083,1.26163,71400000.0
2009-06-15 16:12:00,1.26164,1.26172,1.26113,1.26125,71400000.0
2009-06-15 16:13:00,1.26131,1.2618,1.26125,1.26146,71400000.0
2009-06-15 16:14:00,1.2614,1.26209,1.26117,1.26174,71400000.0
2009-06-15 16:15:00,1.26172,1.26235,1.26138,1.26186,71400000.0
2009-06-15 16:16:00,1.26184,1.26245,1.26172,1.26187,71400000.0
2009-06-15 16:17:00,1.26181,1.26236,1.26176,1.26207,71400000.0
2009-06-15 16:18:00,1.26214,1.2622,1.26186,1.26211,71400000.0
2009-06-15 16:19:00,1.26205,1.26219,1.26182,1.26188,71400000.0
2009-06-15 16:20:00,1.26189,1.26212,1.26169,1.26202,71400000.0
2009-06-15 16:21:00,1.26203,1.26255,1.26193,1.26218,71400000.0
2009-06-15 16:22:00,1.26213,1.26223,1.26189,1.26211,71400000.0
2009-06-15 16:23:00,1.26198,1.26198,1.26074,1.26078,71400000.0
2009-06-15 16:24:00,1.26091,1.26158,1.26091,1.26104,71400000.0
2009-06-15 16:25:00,1.26111,1.26133,1.26094,1.2611,71400000.0
2009-06-15 16:26:00,1.26114,1.26138,1.26084,1.26106,71400000.0
2009-06-15 16:27:00,1.26105,1.26111,1.26075,1.26091,71400000.0
2009-06-15 16:28:00,1.26097,1.2613,1.26067,1.26069,71400000.0
2009-06-15 16:29:00,1.26068,1.26113,1.26061,1.26081,71400000.0
2009-06-15 16:30:00,1.26082,1.2613,1.2605,1.26105,71400000.0
2009-06-15 16:31:00,1.26111,1.26134,1.26076,1.26106,71400000.0
2009-06-15 16:32:00,1.26105,1.26116,1.2609,1.26111,71400000.0
2009-06-15 16:33:00,1.2611,1.26137,1.26055,1.26111,71400000.0
2009-06-15 16:34:00,1.26109,1.26149,1.26098,1.26136,71400000.0
2009-06-15 16:35:00,1.26132,1.26151,1.26065,1.26124,71400000.0
2009-06-15 16:36:00,1.26121,1.26142,1.26089,1.26118,71400000.0
2009-06-15 16:37:00,1.26122,1.26158,1.26091,1.26107,71400000.0
2009-06-15 16:38:00,1.26106,1.2612,1.26056,1.2608,71400000.0
2009-06-15 16:39:00,1.26076,1.26135,1.26026,1.26036,71400000.0
2009-06-15 16:40:00,1.26038,1.26118,1.26022,1.26105,71400000.0
2009-06-15 16:41:00,1.26101,1.2612,1.26069,1.26107,71400000.0
2009-06-15 16:42:00,1.26111,1.26141,1.26071,1.261,71400000.0
2009-06-15 16:43:00,1.26102,1.26106,1.25998,1.26037,71400000.0
2009-06-15 16:44:00,1.26034,1.26054,1.25989,1.25999,71400000.0
2009-06-15 16:45:00,1.25992,1.26041,1.25968,1.26012,71400000.0
2009-06-15 16:46:00,1.26009,1.26012,1.25961,1.25991,71400000.0
2009-06-15 16:47:00,1.2599,1.25996,1.25861,1.25915,71400000.0
2009-06-15 16:48:00,1.25913,1.25923,1.25854,1.25888,71400000.0
2009-06-15 16:49:00,1.25892,1.25912,1.25873,1.25874,71400000.0
2009-06-15 16:50:00,1.25872,1.25913,1.25855,1.25892,71400000.0
2009-06-15 16:51:00,1.25889,1.25911,1.25842,1.25886,71400000.0
2009-06-15 16:52:00,1.25887,1.25924,1.25872,1.25911,71400000.0
2009-06-15 16:53:00,1.25907,1.25922,1.25848,1.25848,71400000.0
2009-06-15 16:54:00,1.25855,1.25901,1.25824,1.25901,71400000.0
2009-06-15 16:55:00,1.25904,1.25909,1.25861,1.25861,71400000.0
2009-06-15 16:56:00,1.2586,1.25864,1.25835,1.25864,71400000.0
2009-06-15 16:57:00,1.2587,1.2589,1.25847,1.25856,71400000.0
2009-06-15 16:58:00,1.25849,1.25905,1.25835,1.25871,71400000.0
2009-06-15 16:59:00,1.25876,1.25897,1.25807,1.25829,71400000.0
2009-06-15 17:00:00,1.25827,1.25851,1.25727,1.2577,71400000.0
2009-06-15 17:01:00,1.25773,1.25791,1.25695,1.25716,71400000.0
2009-06-15 17:02:00,1.25722,1.25782,1.25718,1.25752,71400000.0
2009-06-15 17:03:00,1.25753,1.25794,1.25752,1.25755,71400000.0
2009-06-15 17:04:00,1.25754,1.25796,1.25725,1.25756,71400000.0
2009-06-15 17:05:00,1.25759,1.25828,1.25742,1.2581,71400000.0
2009-06-15 17:06:00,1.25808,1.25899,1.25798,1.25884,71400000.0
2009-06-15 17:07:00,1.25881,1.25889,1.25737,1.25821,71400000.0
2009-06-15 17:08:00,1.2582,1.25875,1.25807,1.25822,71400000.0
2009-06-15 17:09:00,1.25817,1.25884,1.25808,1.25841,71400000.0
2009-06-15 17:10:00,1.25846,1.25884,1.2583,1.25863,71400000.0
2009-06-15 17:11:00,1.25861,1.25907,1.25819,1.25884,71400000.0
2009-06-15 17:12:00,1.25882,1.25896,1.25841,1.25877,71400000.0
2009-06-15 17:13:00,1.25876,1.25884,1.25822,1.2586,71400000.0
2009-06-15 17:14:00,1.25861,1.25884,1.25781,1.25789,71400000.0
2009-06-15 17:15:00,1.25788,1.25818,1.25782,1.25809,71400000.0
2009-06-15 17:16:00,1.25819,1.25859,1.25785,1.25791,71400000.0
2009-06-15 17:17:00,1.25788,1.25862,1.25693,1.25809,71400000.0
2009-06-15 17:18:00,1.25807,1.25864,1.25788,1.25853,71400000.0
2009-06-15 17:19:00,1.25852,1.25887,1.25803,1.25887,71400000.0
2009-06-15 17:20:00,1.25882,1.25893,1.25819,1.2584,71400000.0
2009-06-15 17:21:00,1.25842,1.25904,1.25827,1.25858,71400000.0
2009-06-15 17:22:00,1.25865,1.2588,1.25804,1.25812,71400000.0
2009-06-15 17:23:00,1.25813,1.25855,1.25788,1.25817,71400000.0
2009-06-15 17:24:00,1.25824,1.25848,1.258,1.25843,71400000.0
2009-06-15 17:25:00,1.2585,1.25867,1.25817,1.25861,71400000.0
2009-06-15 17:26:00,1.25869,1.25896,1.25828,1.25864,71400000.0
2009-06-15 17:27:00,1.2586,1.25909,1.25828,1.25847,71400000.0
2009-06-15 17:28:00,1.2585,1.25967,1.25841,1.25908,71400000.0
2009-06-15 17:29:00,1.25907,1.26006,1.25886,1.25916,71400000.0
2009-06-15 17:30:00,1.25909,1.25943,1.25853,1.25924,71400000.0
2009-06-15 17:31:00,1.25925,1.25936,1.2587,1.25912,71400000.0
2009-06-15 17:32:00,1.25921,1.25948,1.2587,1.25887,71400000.0
2009-06-15 17:33:00,1.25889,1.25944,1.25872,1.25907,71400000.0
2009-06-15 17:34:00,1.25912,1.26001,1.25912,1.2595,71400000.0
2009-06-15 17:35:00,1.25956,1.2601,1.25871,1.25992,71400000.0
2009-06-15 17:36:00,1.25991,1.25993,1.2589,1.25919,71400000.0
2009-06-15 17:37:00,1.25922,1.2596,1.25868,1.25899,71400000.0
2009-06-15 17:38:00,1.25902,1.25902,1.2585,1.25878,71400000.0
2009-06-15 17:39:00,1.25875,1.25889,1.25829,1.25863,71400000.0
2009-06-15 17:40:00,1.25866,1.25872,1.25819,1.25826,71400000.0
2009-06-15 17:41:00,1.25827,1.25852,1.25822,1.25822,71400000.0
2009-06-15 17:42:00,1.25824,1.25864,1.25797,1.25853,71400000.0
2009-06-15 17:43:00,1.25857,1.25898,1.25839,1.25842,71400000.0
2009-06-15 17:44:00,1.25843,1.25897,1.25785,1.25831,71400000.0
2009-06-15 17:45:00,1.25827,1.25849,1.25812,1.25831,71400000.0
2009-06-15 17:46:00,1.25826,1.25844,1.25794,1.25838,71400000.0
2009-06-15 17:47:00,1.25843,1.25857,1.25833,1.25857,71400000.0
2009-06-15 17:48:00,1.25851,1.2587,1.25752,1.2576,71400000.0
2009-06-15 17:49:00,1.25764,1.25847,1.25757,1.25788,71400000.0
2009-06-15 17:50:00,1.25784,1.258,1.25756,1.25778,71400000.0
2009-06-15 17:51:00,1.25782,1.25801,1.25765,1.25788,71400000.0
2009-06-15 17:52:00,1.25791,1.25861,1.25738,1.25796,71400000.0
2009-06-15 17:53:00,1.2579,1.25872,1.25782,1.25846,71400000.0
2009-06-15 17:54:00,1.25851,1.2591,1.25826,1.2584,71400000.0
2009-06-15 17:55:00,1.25837,1.25863,1.25788,1.25848,71400000.0
2009-06-15 17:56:00,1.25849,1.25881,1.25824,1.25867,71400000.0
2009-06-15 17:57:00,1.25864,1.25887,1.25845,1.25871,71400000.0
2009-06-15 17:58:00,1.25876,1.25903,1.25855,1.2589,71400000.0
2009-06-15 17:59:00,1.25887,1.25887,1.25821,1.25828,71400000.0
2009-06-15 18:00:00,1.25824,1.25891,1.2578,1.25841,71400000.0
2009-06-15 18:01:00,1.25842,1.25868,1.25778,1.25823,71400000.0
2009-06-15 18:02:00,1.25825,1.25847,1.258,1.25842,71400000.0
2009-06-15 18:03:00,1.25849,1.25871,1.25827,1.25871,71400000.0
2009-06-15 18:04:00,1.25875,1.25879,1.25757,1.25793,71400000.0
2009-06-15 18:05:00,1.2579,1.25834,1.25753,1.25811,71400000.0
2009-06-15 18:06:00,1.25818,1.2587,1.25741,1.25806,71400000.0
2009-06-15 18:07:00,1.25812,1.25869,1.25782,1.25826,71400000.0
2009-06-15 18:08:00,1.25824,1.25844,1.25739,1.25823,71400000.0
2009-06-15 18:09:00,1.25828,1.25831,1.25741,1.2576,71400000.0
2009-06-15 18:10:00,1.25759,1.25882,1.25714,1.25875,71400000.0
2009-06-15 18:11:00,1.25869,1.25905,1.25788,1.25876,71400000.0
2009-06-15 18:12:00,1.25879,1.25899,1.25861,1.25865,71400000.0
2009-06-15 18:13:00,1.25866,1.25911,1.25812,1.25812,71400000.0
2009-06-15 18:14:00,1.25818,1.25818,1.25744,1.25744,71400000.0
2009-06-15 18:15:00,1.25746,1.25854,1.25745,1.25767,71400000.0
2009-06-15 18:16:00,1.25761,1.25887,1.25732,1.25836,71400000.0
2009-06-15 18:17:00,1.2582,1.25864,1.25748,1.258,71400000.0
2009-06-15 18:18:00,1.25794,1.25815,1.25758,1.25787,71400000.0
2009-06-15 18:19:00,1.25785,1.25792,1.25688,1.25719,71400000.0
2009-06-15 18:20:00,1.25713,1.25769,1.25703,1.25754,71400000.0
2009-06-15 18:21:00,1.25753,1.25792,1.25658,1.25733,71400000.0
2009-06-15 18:22:00,1.25734,1.25763,1.25711,1.25738,71400000.0
2009-06-15 18:23:00,1.25733,1.25859,1.25673,1.25833,71400000.0
2009-06-15 18:24:00,1.25834,1.25858,1.25811,1.2583,71400000.0
2009-06-15 18:25:00,1.25831,1.25889,1.25818,1.25875,71400000.0
2009-06-15 18:26:00,1.25864,1.25903,1.25819,1.25879,71400000.0
2009-06-15 18:27:00,1.25886,1.25903,1.25848,1.2585,71400000.0
2009-06-15 18:28:00,1.25844,1.25885,1.25812,1.25825,71400000.0
2009-06-15 18:29:00,1.25832,1.25872,1.25735,1.25828,71400000.0
2009-06-15 18:30:00,1.25829,1.25864,1.25818,1.2585,71400000.0
2009-06-15 18:31:00,1.25853,1.2594,1.25784,1.25811,71400000.0
2009-06-15 18:32:00,1.25817,1.25872,1.25777,1.25851,71400000.0
2009-06-15 18:33:00,1.25839,1.25889,1.25796,1.25814,71400000.0
2009-06-15 18:34:00,1.25817,1.25841,1.25786,1.25797,71400000.0
2009-06-15 18:35:00,1.25788,1.25832,1.25788,1.25828,71400000.0
2009-06-15 18:36:00,1.25822,1.25875,1.25758,1.25792,71400000.0
2009-06-15 18:37:00,1.25791,1.25802,1.25709,1.25784,71400000.0
2009-06-15 18:38:00,1.25778,1.25778,1.25705,1.25705,71400000.0
2009-06-15 18:39:00,1.25699,1.2582,1.25695,1.2578,71400000.0
2009-06-15 18:40:00,1.25781,1.25836,1.2578,1.25816,71400000.0
2009-06-15 18:41:00,1.25814,1.25867,1.25785,1.25826,71400000.0
2009-06-15 18:42:00,1.25824,1.25845,1.25772,1.25794,71400000.0
2009-06-15 18:43:00,1.25788,1.25838,1.25768,1.2579,71400000.0
2009-06-15 18:44:00,1.25787,1.25799,1.25765,1.25789,71400000.0
2009-06-15 18:45:00,1.25784,1.25797,1.25764,1.25787,71400000.0
2009-06-15 18:46:00,1.25788,1.25841,1.25776,1.25781,71400000.0
2009-06-15 18:47:00,1.25782,1.2585,1.25721,1.2579,71400000.0
2009-06-15 18:48:00,1.25797,1.25862,1.25782,1.258,71400000.0
2009-06-15 18:49:00,1.25803,1.25849,1.25755,1.25804,71400000.0
2009-06-15 18:50:00,1.25794,1.25873,1.25757,1.25784,71400000.0
2009-06-15 18:51:00,1.2578,1.25832,1.25767,1.25767,71400000.0
2009-06-15 18:52:00,1.25766,1.25769,1.25728,1.25733,71400000.0
2009-06-15 18:53:00,1.25749,1.25766,1.25698,1.25726,71400000.0
2009-06-15 18:54:00,1.25725,1.25781,1.25711,1.25721,71400000.0
2009-06-15 18:55:00,1.25727,1.25769,1.25722,1.25769,71400000.0
2009-06-15 18:56:00,1.25765,1.25782,1.25733,1.25778,71400000.0
2009-06-15 18:57:00,1.25776,1.25883,1.25775,1.25856,71400000.0
2009-06-15 18:58:00,1.25859,1.25939,1.25859,1.25903,71400000.0
2009-06-15 18:59:00,1.259,1.26002,1.25888,1.25947,71400000.0
2009-06-15 19:00:00,1.2594,1.25964,1.25901,1.25927,71400000.0
2009-06-15 19:01:00,1.25929,1.25994,1.25919,1.25921,71400000.0
2009-06-15 19:02:00,1.25917,1.25947,1.2585,1.25867,71400000.0
2009-06-15 19:03:00,1.25865,1.25876,1.25808,1.25826,71400000.0
2009-06-15 19:04:00,1.2582,1.25844,1.25784,1.25785,71400000.0
2009-06-15 19:05:00,1.25786,1.25799,1.25713,1.25793,71400000.0
2009-06-15 19:06:00,1.25792,1.25794,1.25683,1.25692,71400000.0
2009-06-15 19:07:00,1.25693,1.25694,1.25648,1.25658,71400000.0
2009-06-15 19:08:00,1.25654,1.25721,1.25654,1.25691,71400000.0
2009-06-15 19:09:00,1.2569,1.25743,1.2569,1.25713,71400000.0
2009-06-15 19:10:00,1.25715,1.25774,1.25697,1.25774,71400000.0
2009-06-15 19:11:00,1.25768,1.25849,1.2574,1.25849,71400000.0
2009-06-15 19:12:00,1.25851,1.25875,1.25806,1.2587,71400000.0
2009-06-15 19:13:00,1.25862,1.25866,1.2579,1.25828,71400000.0
2009-06-15 19:14:00,1.25827,1.25841,1.25792,1.25792,71400000.0
2009-06-15 19:15:00,1.25794,1.25832,1.25769,1.25826,71400000.0
2009-06-15 19:16:00,1.25831,1.25834,1.25765,1.25765,71400000.0
2009-06-15 19:17:00,1.25764,1.25772,1.25741,1.2577,71400000.0
2009-06-15 19:18:00,1.25769,1.2577,1.25734,1.25743,71400000.0
2009-06-15 19:19:00,1.25741,1.25742,1.25703,1.25727,71400000.0
2009-06-15 19:20:00,1.25726,1.25884,1.257,1.25759,71400000.0
2009-06-15 19:21:00,1.25754,1.25831,1.25729,1.25729,71400000.0
2009-06-15 19:22:00,1.25746,1.25833,1.25746,1.25833,71400000.0
2009-06-15 19:23:00,1.25836,1.25878,1.25824,1.25827,71400000.0
2009-06-15 19:24:00,1.25828,1.25838,1.25826,1.25831,71400000.0
2009-06-15 19:25:00,1.25834,1.25867,1.25834,1.25865,71400000.0
2009-06-15 19:26:00,1.25862,1.25902,1.25862,1.25886,71400000.0
2009-06-15 19:27:00,1.25888,1.25907,1.25811,1.25851,71400000.0
2009-06-15 19:28:00,1.2585,1.2585,1.25808,1.25819,71400000.0
2009-06-15 19:29:00,1.25825,1.25863,1.25809,1.25863,71400000.0
2009-06-15 19:30:00,1.25869,1.25899,1.25808,1.2589,71400000.0
2009-06-15 19:31:00,1.25893,1.25909,1.25839,1.25847,71400000.0
2009-06-15 19:32:00,1.25846,1.25872,1.25806,1.25814,71400000.0
2009-06-15 19:33:00,1.25809,1.25869,1.25793,1.25833,71400000.0
2009-06-15 19:34:00,1.25832,1.25928,1.25826,1.25866,71400000.0
2009-06-15 19:35:00,1.25881,1.25945,1.25802,1.25817,71400000.0
2009-06-15 19:36:00,1.25819,1.2583,1.25809,1.25818,71400000.0
2009-06-15 19:37:00,1.25817,1.25831,1.25764,1.25774,71400000.0
2009-06-15 19:38:00,1.25768,1.2577,1.2574,1.25748,71400000.0
2009-06-15 19:39:00,1.25747,1.2577,1.25697,1.2577,71400000.0
2009-06-15 19:40:00,1.25768,1.25776,1.25726,1.25726,71400000.0
2009-06-15 19:41:00,1.25721,1.25785,1.25717,1.25755,71400000.0
2009-06-15 19:42:00,1.25754,1.25755,1.25709,1.2573,71400000.0
2009-06-15 19:43:00,1.25729,1.25801,1.25728,1.25788,71400000.0
2009-06-15 19:44:00,1.25792,1.25861,1.25792,1.25851,71400000.0
2009-06-15 19:45:00,1.2586,1.25911,1.2586,1.25894,71400000.0
2009-06-15 19:46:00,1.259,1.25941,1.25894,1.25939,71400000.0
2009-06-15 19:47:00,1.2594,1.25959,1.25839,1.25841,71400000.0
2009-06-15 19:48:00,1.25844,1.25847,1.25809,1.25846,71400000.0
2009-06-15 19:49:00,1.25849,1.25928,1.25849,1.25919,71400000.0
2009-06-15 19:50:00,1.25921,1.25925,1.2587,1.25887,71400000.0
2009-06-15 19:51:00,1.2589,1.25922,1.25873,1.25873,71400000.0
2009-06-15 19:52:00,1.25874,1.25888,1.25874,1.25888,71400000.0
2009-06-15 19:53:00,1.25893,1.25897,1.25846,1.25846,71400000.0
2009-06-15 19:54:00,1.25849,1.25894,1.25846,1.25877,71400000.0
2009-06-15 19:55:00,1.25882,1.259,1.25872,1.2588,71400000.0
2009-06-15 19:56:00,1.25882,1.25917,1.25846,1.25847,71400000.0
2009-06-15 19:57:00,1.25852,1.25861,1.25815,1.25859,71400000.0
2009-06-15 19:58:00,1.25861,1.25907,1.2582,1.25904,71400000.0
2009-06-15 19:59:00,1.25905,1.25914,1.25899,1.25901,71400000.0
2009-06-15 20:00:00,1.25913,1.25914,1.25787,1.25798,71400000.0
2009-06-15 20:01:00,1.25792,1.25819,1.25778,1.25819,71400000.0
2009-06-15 20:02:00,1.25818,1.25824,1.25753,1.25793,71400000.0
2009-06-15 20:03:00,1.25784,1.25834,1.25748,1.25828,71400000.0
2009-06-15 20:04:00,1.25829,1.25892,1.25828,1.25854,71400000.0
2009-06-15 20:05:00,1.25855,1.25859,1.25778,1.25778,71400000.0
2009-06-15 20:06:00,1.25779,1.25833,1.25776,1.25798,71400000.0
2009-06-15 20:07:00,1.25797,1.25814,1.2575,1.25761,71400000.0
2009-06-15 20:08:00,1.25759,1.25766,1.25686,1.25711,71400000.0
2009-06-15 20:09:00,1.2571,1.25716,1.25702,1.2571,71400000.0
2009-06-15 20:10:00,1.25703,1.25714,1.25684,1.25687,71400000.0
2009-06-15 20:11:00,1.25686,1.25701,1.25658,1.25689,71400000.0
2009-06-15 20:12:00,1.25687,1.25727,1.25685,1.25724,71400000.0
2009-06-15 20:13:00,1.25726,1.25733,1.25704,1.25705,71400000.0
2009-06-15 20:14:00,1.25699,1.25699,1.25675,1.25676,71400000.0
2009-06-15 20:15:00,1.25677,1.25683,1.25667,1.25667,71400000.0
2009-06-15 20:16:00,1.25669,1.25707,1.25647,1.25667,71400000.0
2009-06-15 20:17:00,1.25668,1.2567,1.25595,1.25595,71400000.0
2009-06-15 20:18:00,1.256,1.25711,1.25593,1.25684,71400000.0
2009-06-15 20:19:00,1.25678,1.25718,1.25636,1.25647,71400000.0
2009-06-15 20:20:00,1.25643,1.25684,1.25606,1.25656,71400000.0
2009-06-15 20:21:00,1.25654,1.2568,1.25614,1.25677,71400000.0
2009-06-15 20:22:00,1.25676,1.2571,1.2567,1.25706,71400000.0
2009-06-15 20:23:00,1.25705,1.25736,1.25677,1.25709,71400000.0
2009-06-15 20:24:00,1.25711,1.25727,1.25711,1.25715,71400000.0
2009-06-15 20:25:00,1.25713,1.25713,1.25663,1.25686,71400000.0
2009-06-15 20:26:00,1.2569,1.25719,1.25689,1.25708,71400000.0
2009-06-15 20:27:00,1.25703,1.25764,1.25693,1.25764,71400000.0
2009-06-15 20:28:00,1.2577,1.25779,1.25728,1.25767,71400000.0
2009-06-15 20:29:00,1.25764,1.25797,1.25681,1.25763,71400000.0
2009-06-15 20:30:00,1.25757,1.25757,1.25682,1.25682,71400000.0
2009-06-15 20:31:00,1.25685,1.25774,1.25684,1.25758,71400000.0
2009-06-15 20:32:00,1.25756,1.25795,1.25687,1.25688,71400000.0
2009-06-15 20:33:00,1.25686,1.2576,1.25684,1.25753,71400000.0
2009-06-15 20:34:00,1.2575,1.2575,1.25659,1.25676,71400000.0
2009-06-15 20:35:00,1.25677,1.25745,1.25659,1.25675,71400000.0
2009-06-15 20:36:00,1.25691,1.25741,1.25659,1.25737,71400000.0
2009-06-15 20:37:00,1.25731,1.25823,1.25722,1.2577,71400000.0
2009-06-15 20:38:00,1.2576,1.25869,1.25696,1.25738,71400000.0
2009-06-15 20:39:00,1.25747,1.25754,1.25713,1.25752,71400000.0
2009-06-15 20:40:00,1.25746,1.2575,1.25693,1.25748,71400000.0
2009-06-15 20:41:00,1.25745,1.25746,1.25603,1.25681,71400000.0
2009-06-15 20:42:00,1.25686,1.25739,1.25686,1.25701,71400000.0
2009-06-15 20:43:00,1.257,1.25709,1.25649,1.25664,71400000.0
2009-06-15 20:44:00,1.25665,1.25729,1.25665,1.25729,71400000.0
2009-06-15 20:45:00,1.25735,1.25735,1.25646,1.25668,71400000.0
2009-06-15 20:46:00,1.25667,1.25686,1.25623,1.25641,71400000.0
2009-06-15 20:47:00,1.25638,1.25672,1.25602,1.25631,71400000.0
2009-06-15 20:48:00,1.25629,1.25669,1.25597,1.25631,71400000.0
2009-06-15 20:49:00,1.25632,1.25671,1.25598,1.25619,71400000.0
2009-06-15 20:50:00,1.2562,1.2564,1.25603,1.2564,71400000.0
2009-06-15 20:51:00,1.25633,1.25658,1.25597,1.2565,71400000.0
2009-06-15 20:52:00,1.25644,1.25644,1.25567,1.2563,71400000.0
2009-06-15 20:53:00,1.25628,1.25714,1.25619,1.25704,71400000.0
2009-06-15 20:54:00,1.25703,1.2576,1.25702,1.25752,71400000.0
2009-06-15 20:55:00,1.25751,1.25751,1.2565,1.25657,71400000.0
2009-06-15 20:56:00,1.25668,1.25689,1.25654,1.25674,71400000.0
2009-06-15 20:57:00,1.25677,1.25687,1.25672,1.25678,71400000.0
2009-06-15 20:58:00,1.25673,1.25696,1.25606,1.25653,71400000.0
2009-06-15 20:59:00,1.25654,1.25654,1.2559,1.25626,71400000.0
2009-06-15 21:00:00,1.25623,1.25735,1.25581,1.25723,71400000.0
2009-06-15 21:01:00,1.25729,1.25739,1.25681,1.25681,71400000.0
2009-06-15 21:02:00,1.25684,1.25745,1.25679,1.25744,71400000.0
2009-06-15 21:03:00,1.25743,1.25782,1.25733,1.2578,71400000.0
2009-06-15 21:04:00,1.25774,1.25777,1.25728,1.25777,71400000.0
2009-06-15 21:05:00,1.2577,1.2577,1.25723,1.25728,71400000.0
2009-06-15 21:06:00,1.25726,1.25736,1.25708,1.25736,71400000.0
2009-06-15 21:07:00,1.25737,1.25781,1.2573,1.25773,71400000.0
2009-06-15 21:08:00,1.25779,1.25784,1.25772,1.25772,71400000.0
2009-06-15 21:09:00,1.2577,1.25803,1.25744,1.25803,71400000.0
2009-06-15 21:10:00,1.25807,1.25826,1.2576,1.25809,71400000.0
2009-06-15 21:11:00,1.2581,1.25828,1.25735,1.25755,71400000.0
2009-06-15 21:12:00,1.25756,1.25773,1.25753,1.25771,71400000.0
2009-06-15 21:13:00,1.25772,1.25772,1.25685,1.257,71400000.0
2009-06-15 21:14:00,1.25705,1.25716,1.25678,1.25678,71400000.0
2009-06-15 21:15:00,1.25677,1.25778,1.25666,1.25731,71400000.0
2009-06-15 21:16:00,1.25729,1.25737,1.25643,1.25737,71400000.0
2009-06-15 21:17:00,1.25752,1.25771,1.2572,1.25753,71400000.0
2009-06-15 21:18:00,1.25756,1.25831,1.25696,1.25788,71400000.0
2009-06-15 21:19:00,1.25782,1.25836,1.25686,1.25721,71400000.0
2009-06-15 21:20:00,1.2572,1.25755,1.2572,1.25749,71400000.0
2009-06-15 21:21:00,1.25757,1.25769,1.25713,1.25713,71400000.0
2009-06-15 21:22:00,1.25718,1.25741,1.25663,1.25735,71400000.0
2009-06-15 21:23:00,1.25743,1.25773,1.25743,1.25773,71400000.0
2009-06-15 21:24:00,1.25768,1.25768,1.25729,1.2573,71400000.0
2009-06-15 21:25:00,1.25733,1.25737,1.25688,1.25688,71400000.0
2009-06-15 21:26:00,1.25694,1.25718,1.25646,1.25682,71400000.0
2009-06-15 21:27:00,1.25683,1.25717,1.25683,1.25706,71400000.0
2009-06-15 21:28:00,1.25708,1.25712,1.25653,1.25653,71400000.0
2009-06-15 21:29:00,1.25659,1.25689,1.2564,1.25649,71400000.0
2009-06-15 21:30:00,1.25647,1.25698,1.25632,1.25692,71400000.0
2009-06-15 21:31:00,1.25691,1.25709,1.25684,1.25709,71400000.0
2009-06-15 21:32:00,1.25708,1.2571,1.25694,1.25702,71400000.0
2009-06-15 21:33:00,1.25695,1.25707,1.25654,1.25707,71400000.0
2009-06-15 21:34:00,1.25708,1.25708,1.25684,1.25696,71400000.0
2009-06-15 21:35:00,1.25702,1.25807,1.25696,1.25762,71400000.0
2009-06-15 21:36:00,1.25755,1.25802,1.25744,1.2579,71400000.0
2009-06-15 21:37:00,1.25791,1.25835,1.2578,1.2578,71400000.0
2009-06-15 21:38:00,1.25779,1.25779,1.25692,1.25703,71400000.0
2009-06-15 21:39:00,1.25702,1.25772,1.25701,1.2576,71400000.0
2009-06-15 21:40:00,1.25755,1.25759,1.25739,1.25739,71400000.0
2009-06-15 21:41:00,1.25741,1.25741,1.25731,1.25733,71400000.0
2009-06-15 21:42:00,1.2573,1.2577,1.25688,1.25767,71400000.0
2009-06-15 21:43:00,1.25768,1.25768,1.25752,1.25756,71400000.0
2009-06-15 21:44:00,1.25757,1.25759,1.25705,1.25729,71400000.0
2009-06-15 21:45:00,1.2573,1.25756,1.25708,1.25725,71400000.0
2009-06-15 21:46:00,1.25719,1.2576,1.25705,1.25707,71400000.0
2009-06-15 21:47:00,1.25704,1.25803,1.25704,1.25717,71400000.0
2009-06-15 21:48:00,1.25716,1.25721,1.25713,1.25713,71400000.0
2009-06-15 21:49:00,1.25715,1.25751,1.25715,1.25751,71400000.0
2009-06-15 21:50:00,1.2575,1.25793,1.25717,1.25738,71400000.0
2009-06-15 21:51:00,1.25739,1.25763,1.25694,1.25719,71400000.0
2009-06-15 21:52:00,1.25717,1.2576,1.25713,1.2574,71400000.0
2009-06-15 21:53:00,1.25734,1.25774,1.25733,1.25749,71400000.0
2009-06-15 21:54:00,1.25751,1.25801,1.25736,1.25801,71400000.0
2009-06-15 21:55:00,1.25802,1.25814,1.25778,1.25779,71400000.0
2009-06-15 21:56:00,1.25778,1.25788,1.25593,1.25681,71400000.0
2009-06-15 21:57:00,1.257,1.25718,1.25661,1.25704,71400000.0
2009-06-15 21:58:00,1.25711,1.2573,1.257,1.25728,71400000.0
2009-06-15 21:59:00,1.25734,1.25742,1.25645,1.25678,71400000.0
2009-06-15 22:00:00,1.25676,1.25767,1.25664,1.25767,71400000.0
2009-06-15 22:01:00,1.25769,1.25779,1.25769,1.25779,71400000.0
2009-06-15 22:02:00,1.25777,1.25798,1.25777,1.25788,71400000.0
2009-06-15 22:03:00,1.25792,1.25797,1.25758,1.25791,71400000.0
2009-06-15 22:04:00,1.25785,1.25818,1.25753,1.25753,71400000.0
2009-06-15 22:05:00,1.25757,1.25763,1.25757,1.2576,71400000.0
2009-06-15 22:06:00,1.25773,1.25773,1.25765,1.25765,71400000.0
2009-06-15 22:07:00,1.2576,1.25765,1.25758,1.25765,71400000.0
2009-06-15 22:08:00,1.25764,1.25766,1.25753,1.25753,71400000.0
2009-06-15 22:09:00,1.2575,1.25753,1.25673,1.25673,71400000.0
2009-06-15 22:10:00,1.25679,1.2568,1.25556,1.25634,71400000.0
2009-06-15 22:11:00,1.25635,1.25638,1.25556,1.25572,71400000.0
2009-06-15 22:12:00,1.25576,1.25711,1.25576,1.25674,71400000.0
2009-06-15 22:13:00,1.2568,1.25682,1.25653,1.25682,71400000.0
2009-06-15 22:14:00,1.25669,1.25761,1.25651,1.25706,71400000.0
2009-06-15 22:15:00,1.25704,1.2571,1.25662,1.25696,71400000.0
2009-06-15 22:16:00,1.25693,1.25763,1.25639,1.25728,71400000.0
2009-06-15 22:17:00,1.25722,1.25722,1.25675,1.25689,71400000.0
2009-06-15 22:19:00,1.25683,1.25691,1.25678,1.25678,71400000.0
2009-06-15 22:20:00,1.2568,1.25692,1.2568,1.25692,71400000.0
2009-06-15 22:21:00,1.257,1.25717,1.25692,1.25716,71400000.0
2009-06-15 22:22:00,1.25719,1.25734,1.25714,1.25719,71400000.0
2009-06-15 22:23:00,1.25725,1.25727,1.25708,1.25708,71400000.0
2009-06-15 22:24:00,1.25706,1.25709,1.25703,1.25705,71400000.0
2009-06-15 22:25:00,1.25709,1.25715,1.25702,1.25702,71400000.0
2009-06-15 22:26:00,1.25694,1.25719,1.25674,1.25713,71400000.0
2009-06-15 22:27:00,1.2572,1.2577,1.2572,1.25733,71400000.0
2009-06-15 22:28:00,1.25725,1.25725,1.25713,1.2572,71400000.0
2009-06-15 22:29:00,1.25718,1.25718,1.25683,1.25683,71400000.0
2009-06-15 22:30:00,1.25689,1.25691,1.25679,1.25691,71400000.0
2009-06-15 22:31:00,1.25698,1.25708,1.25686,1.257,71400000.0
2009-06-15 22:32:00,1.25701,1.25801,1.25691,1.25799,71400000.0
2009-06-15 22:33:00,1.2579,1.25804,1.25756,1.25778,71400000.0
2009-06-15 22:34:00,1.2577,1.25776,1.25758,1.25774,71400000.0
2009-06-15 22:35:00,1.25765,1.25767,1.25751,1.25767,71400000.0
2009-06-15 22:36:00,1.25773,1.25778,1.25773,1.25775,71400000.0
2009-06-15 22:37:00,1.25765,1.25773,1.25759,1.25773,71400000.0
2009-06-15 22:38:00,1.25772,1.25799,1.25765,1.25765,71400000.0
2009-06-15 22:39:00,1.25725,1.25736,1.25725,1.2573,71400000.0
2009-06-15 22:40:00,1.25738,1.25749,1.25738,1.25749,71400000.0
2009-06-15 22:41:00,1.25743,1.25743,1.25739,1.25743,71400000.0
2009-06-15 22:42:00,1.25747,1.25749,1.25722,1.25734,71400000.0
2009-06-15 22:43:00,1.25735,1.25735,1.25735,1.25735,71400000.0
2009-06-15 22:44:00,1.25727,1.25727,1.25717,1.25723,71400000.0
2009-06-15 22:45:00,1.25728,1.25763,1.25728,1.25756,71400000.0
2009-06-15 22:46:00,1.25751,1.25757,1.25743,1.25749,71400000.0
2009-06-15 22:48:00,1.25758,1.25788,1.25758,1.2578,71400000.0
2009-06-15 22:49:00,1.25781,1.25795,1.25758,1.25765,71400000.0
2009-06-15 22:50:00,1.25734,1.25734,1.25734,1.25734,71400000.0
2009-06-15 22:51:00,1.25757,1.2581,1.25754,1.25792,71400000.0
2009-06-15 22:52:00,1.25793,1.25818,1.25793,1.2581,71400000.0
2009-06-15 22:53:00,1.25815,1.2582,1.25788,1.25788,71400000.0
2009-06-15 22:54:00,1.2579,1.25821,1.25789,1.2581,71400000.0
2009-06-15 22:55:00,1.25803,1.25809,1.25785,1.25787,71400000.0
2009-06-15 22:56:00,1.25789,1.25834,1.25785,1.25805,71400000.0
2009-06-15 22:57:00,1.25808,1.25815,1.25779,1.25797,71400000.0
2009-06-15 22:59:00,1.25807,1.25844,1.25803,1.25832,71400000.0
2009-06-15 23:00:00,1.25833,1.25862,1.25832,1.25855,71400000.0
2009-06-15 23:01:00,1.25854,1.25879,1.25825,1.25825,71400000.0
2009-06-15 23:02:00,1.2583,1.25833,1.25792,1.25804,71400000.0
2009-06-15 23:03:00,1.25808,1.25822,1.25795,1.25822,71400000.0
2009-06-15 23:04:00,1.25813,1.25864,1.25795,1.25864,71400000.0
2009-06-15 23:06:00,1.25868,1.25874,1.25864,1.25874,71400000.0
2009-06-15 23:07:00,1.25872,1.25893,1.25871,1.25884,71400000.0
2009-06-15 23:08:00,1.25886,1.25886,1.25884,1.25884,71400000.0
2009-06-15 23:09:00,1.25889,1.2589,1.25878,1.2588,71400000.0
2009-06-15 23:10:00,1.25888,1.25896,1.25817,1.25892,71400000.0
2009-06-15 23:11:00,1.25894,1.25894,1.25891,1.25891,71400000.0
2009-06-15 23:12:00,1.25882,1.25882,1.25874,1.25874,71400000.0
2009-06-15 23:13:00,1.25869,1.25869,1.25856,1.25856,71400000.0
2009-06-15 23:14:00,1.25855,1.25855,1.25847,1.25847,71400000.0
2009-06-15 23:15:00,1.25845,1.25854,1.25834,1.25854,71400000.0
2009-06-15 23:16:00,1.25848,1.25893,1.25833,1.25855,71400000.0
2009-06-15 23:17:00,1.25857,1.25865,1.25852,1.25856,71400000.0
2009-06-15 23:18:00,1.25855,1.25855,1.25847,1.2585,71400000.0
2009-06-15 23:19:00,1.25858,1.25932,1.2585,1.25925,71400000.0
2009-06-15 23:20:00,1.25932,1.25941,1.25932,1.25941,71400000.0
2009-06-15 23:21:00,1.2594,1.2594,1.25899,1.25908,71400000.0
2009-06-15 23:22:00,1.2591,1.2591,1.25907,1.25907,71400000.0
2009-06-15 23:23:00,1.259,1.25908,1.2589,1.2589,71400000.0
2009-06-15 23:24:00,1.25889,1.25892,1.25887,1.25892,71400000.0
2009-06-15 23:25:00,1.25896,1.26011,1.25894,1.2598,71400000.0
2009-06-15 23:26:00,1.25976,1.2601,1.25967,1.26001,71400000.0
2009-06-15 23:27:00,1.25998,1.26009,1.25996,1.26009,71400000.0
2009-06-15 23:28:00,1.26012,1.26012,1.25962,1.25974,71400000.0
2009-06-15 23:29:00,1.25978,1.25978,1.25936,1.25958,71400000.0
2009-06-15 23:30:00,1.25955,1.25994,1.2594,1.25993,71400000.0
2009-06-15 23:31:00,1.25996,1.26003,1.25996,1.25996,71400000.0
2009-06-15 23:33:00,1.26007,1.26007,1.2598,1.2598,71400000.0
2009-06-15 23:34:00,1.25974,1.25974,1.25958,1.25958,71400000.0
2009-06-15 23:36:00,1.25969,1.25987,1.25942,1.25965,71400000.0
2009-06-15 23:37:00,1.25958,1.25958,1.25932,1.25949,71400000.0
2009-06-15 23:38:00,1.25948,1.25948,1.25936,1.25936,71400000.0
2009-06-15 23:39:00,1.25891,1.25891,1.25842,1.25861,71400000.0
2009-06-15 23:40:00,1.25862,1.25886,1.25858,1.25886,71400000.0
2009-06-15 23:41:00,1.25876,1.25876,1.25815,1.25815,71400000.0
2009-06-15 23:42:00,1.25813,1.25899,1.25813,1.25877,71400000.0
2009-06-15 23:43:00,1.25886,1.2589,1.25849,1.25849,71400000.0
2009-06-15 23:44:00,1.25856,1.25924,1.25856,1.25908,71400000.0
2009-06-15 23:45:00,1.25909,1.25967,1.25909,1.25956,71400000.0
2009-06-15 23:46:00,1.25959,1.26004,1.25959,1.25979,71400000.0
2009-06-15 23:47:00,1.25983,1.26029,1.25914,1.25959,71400000.0
2009-06-15 23:48:00,1.25963,1.25993,1.25956,1.25956,71400000.0
2009-06-15 23:49:00,1.25963,1.25971,1.25956,1.25956,71400000.0
2009-06-15 23:50:00,1.25957,1.25972,1.25956,1.25966,71400000.0
2009-06-15 23:51:00,1.25975,1.26011,1.25975,1.26011,71400000.0
2009-06-15 23:52:00,1.26017,1.26017,1.25842,1.25917,71400000.0
2009-06-15 23:53:00,1.25921,1.25964,1.2592,1.2592,71400000.0
2009-06-15 23:54:00,1.25914,1.25914,1.25902,1.25908,71400000.0
2009-06-15 23:55:00,1.25916,1.2594,1.25916,1.2594,71400000.0
2009-06-15 23:56:00,1.25937,1.25937,1.25911,1.25927,71400000.0
2009-06-15 23:57:00,1.2593,1.25936,1.25919,1.25919,71400000.0
2009-06-15 23:58:00,1.25925,1.25925,1.25887,1.25911,71400000.0
2009-06-15 23:59:00,1.25904,1.25913,1.2589,1.25913,71400000.0
2009-06-16 00:00:00,1.25914,1.25931,1.25914,1.25931,71400000.0
2009-06-16 00:01:00,1.25929,1.25941,1.25926,1.25941,71400000.0
2009-06-16 00:02:00,1.25958,1.26001,1.25958,1.25989,71400000.0
2009-06-16 00:03:00,1.25986,1.25987,1.25949,1.25949,71400000.0
2009-06-16 00:04:00,1.2594,1.2594,1.25909,1.25909,71400000.0
2009-06-16 00:05:00,1.25914,1.25927,1.25914,1.25927,71400000.0
2009-06-16 00:06:00,1.25921,1.25921,1.25921,1.25921,71400000.0
2009-06-16 00:07:00,1.25931,1.25969,1.25918,1.25969,71400000.0
2009-06-16 00:08:00,1.2597,1.26012,1.2597,1.25999,71400000.0
2009-06-16 00:10:00,1.25993,1.25993,1.25959,1.25959,71400000.0
2009-06-16 00:11:00,1.2596,1.25978,1.25956,1.25956,71400000.0
2009-06-16 00:12:00,1.25958,1.25965,1.2592,1.2592,71400000.0
2009-06-16 00:13:00,1.25919,1.25925,1.259,1.259,71400000.0
2009-06-16 00:14:00,1.25901,1.25901,1.25887,1.25887,71400000.0
2009-06-16 00:15:00,1.25889,1.25971,1.25889,1.25971,71400000.0
2009-06-16 00:16:00,1.25977,1.25977,1.25922,1.2597,71400000.0
2009-06-16 00:17:00,1.25965,1.25975,1.25876,1.25967,71400000.0
2009-06-16 00:18:00,1.25973,1.25994,1.25946,1.25973,71400000.0
2009-06-16 00:19:00,1.25977,1.26009,1.25975,1.26002,71400000.0
2009-06-16 00:20:00,1.26012,1.26015,1.25996,1.25996,71400000.0
2009-06-16 00:21:00,1.26001,1.26013,1.25896,1.25964,71400000.0
2009-06-16 00:22:00,1.2597,1.25994,1.2587,1.2587,71400000.0
2009-06-16 00:23:00,1.25868,1.2591,1.25812,1.25814,71400000.0
2009-06-16 00:24:00,1.25813,1.25885,1.25813,1.25867,71400000.0
2009-06-16 00:25:00,1.25861,1.25865,1.2585,1.25861,71400000.0
2009-06-16 00:26:00,1.25862,1.25952,1.25862,1.25891,71400000.0
2009-06-16 00:27:00,1.25895,1.25943,1.25825,1.25896,71400000.0
2009-06-16 00:28:00,1.25892,1.25939,1.25849,1.25899,71400000.0
2009-06-16 00:29:00,1.25893,1.25894,1.25853,1.25863,71400000.0
2009-06-16 00:30:00,1.25857,1.25862,1.25855,1.25862,71400000.0
2009-06-16 00:31:00,1.25856,1.25856,1.25807,1.25824,71400000.0
2009-06-16 00:32:00,1.25818,1.25819,1.25813,1.25819,71400000.0
2009-06-16 00:33:00,1.25825,1.25886,1.25818,1.25883,71400000.0
2009-06-16 00:34:00,1.25877,1.25905,1.25856,1.25871,71400000.0
2009-06-16 00:35:00,1.25878,1.25896,1.25843,1.25843,71400000.0
2009-06-16 00:36:00,1.25852,1.25869,1.25852,1.25869,71400000.0
2009-06-16 00:37:00,1.2587,1.25893,1.25858,1.25885,71400000.0
2009-06-16 00:38:00,1.25879,1.25879,1.25853,1.25853,71400000.0
2009-06-16 00:39:00,1.25829,1.25843,1.25829,1.25843,71400000.0
2009-06-16 00:40:00,1.25844,1.25865,1.25843,1.25865,71400000.0
2009-06-16 00:41:00,1.25863,1.25863,1.25836,1.25845,71400000.0
2009-06-16 00:42:00,1.25844,1.25865,1.2584,1.25855,71400000.0
2009-06-16 00:43:00,1.25858,1.2587,1.25828,1.25851,71400000.0
2009-06-16 00:44:00,1.25857,1.25876,1.25857,1.25876,71400000.0
2009-06-16 00:45:00,1.25882,1.2591,1.25824,1.25909,71400000.0
2009-06-16 00:46:00,1.25903,1.2593,1.25903,1.2593,71400000.0
2009-06-16 00:47:00,1.25922,1.25927,1.25907,1.25927,71400000.0
2009-06-16 00:48:00,1.25925,1.25927,1.25915,1.25927,71400000.0
2009-06-16 00:49:00,1.25941,1.25941,1.25931,1.25931,71400000.0
2009-06-16 00:50:00,1.25937,1.25937,1.25892,1.25892,71400000.0
2009-06-16 00:51:00,1.25885,1.25926,1.25879,1.25924,71400000.0
2009-06-16 00:52:00,1.25918,1.25918,1.25917,1.25917,71400000.0
2009-06-16 00:53:00,1.25905,1.25905,1.25905,1.25905,71400000.0
2009-06-16 00:54:00,1.25926,1.25926,1.25924,1.25924,71400000.0
2009-06-16 00:55:00,1.25919,1.25924,1.25917,1.25924,71400000.0
2009-06-16 00:56:00,1.25922,1.25926,1.25904,1.25918,71400000.0
2009-06-16 00:57:00,1.25921,1.2593,1.25921,1.2593,71400000.0
2009-06-16 00:58:00,1.25924,1.2593,1.2591,1.2592,71400000.0
2009-06-16 00:59:00,1.25914,1.25923,1.25883,1.25905,71400000.0
2009-06-16 01:00:00,1.25902,1.25905,1.25886,1.25905,71400000.0
2009-06-16 01:01:00,1.25902,1.25905,1.2589,1.25894,71400000.0
2009-06-16 01:02:00,1.25901,1.25903,1.25901,1.25903,71400000.0
2009-06-16 01:03:00,1.25902,1.25912,1.25902,1.25903,71400000.0
2009-06-16 01:04:00,1.25908,1.25908,1.25884,1.25884,71400000.0
2009-06-16 01:05:00,1.25888,1.2589,1.25888,1.2589,71400000.0
2009-06-16 01:07:00,1.25868,1.25931,1.25863,1.25931,71400000.0
2009-06-16 01:08:00,1.25932,1.25971,1.25909,1.25915,71400000.0
2009-06-16 01:09:00,1.25911,1.25972,1.25909,1.25968,71400000.0
2009-06-16 01:10:00,1.25974,1.26013,1.25974,1.25992,71400000.0
2009-06-16 01:11:00,1.25998,1.26031,1.25998,1.26012,71400000.0
2009-06-16 01:12:00,1.25944,1.25977,1.25944,1.25965,71400000.0
2009-06-16 01:13:00,1.25967,1.25973,1.25967,1.25973,71400000.0
2009-06-16 01:14:00,1.25981,1.25999,1.25981,1.25999,71400000.0
2009-06-16 01:15:00,1.26001,1.26012,1.25979,1.25979,71400000.0
2009-06-16 01:16:00,1.25984,1.25986,1.25984,1.25986,71400000.0
2009-06-16 01:17:00,1.25992,1.26001,1.25992,1.25997,71400000.0
2009-06-16 01:18:00,1.26001,1.26013,1.26,1.26,71400000.0
2009-06-16 01:20:00,1.25995,1.25995,1.25978,1.25978,71400000.0
2009-06-16 01:21:00,1.25974,1.25984,1.25974,1.25984,71400000.0
2009-06-16 01:22:00,1.2598,1.2598,1.25957,1.25975,71400000.0
2009-06-16 01:23:00,1.25969,1.25999,1.25953,1.25999,71400000.0
2009-06-16 01:24:00,1.25998,1.26043,1.25957,1.26026,71400000.0
2009-06-16 01:25:00,1.26024,1.26058,1.26015,1.26056,71400000.0
2009-06-16 01:26:00,1.2605,1.2605,1.26039,1.26044,71400000.0
2009-06-16 01:27:00,1.26042,1.26042,1.26019,1.26022,71400000.0
2009-06-16 01:28:00,1.26028,1.26036,1.26022,1.26026,71400000.0
2009-06-16 01:29:00,1.26024,1.26029,1.26016,1.26016,71400000.0
2009-06-16 01:30:00,1.26012,1.26045,1.26001,1.26021,71400000.0
2009-06-16 01:31:00,1.26025,1.26056,1.26024,1.26056,71400000.0
2009-06-16 01:32:00,1.26062,1.2607,1.26035,1.26062,71400000.0
2009-06-16 01:33:00,1.26063,1.26077,1.26063,1.26069,71400000.0
2009-06-16 01:34:00,1.26068,1.26076,1.26051,1.26062,71400000.0
2009-06-16 01:35:00,1.26066,1.26076,1.26045,1.26052,71400000.0
2009-06-16 01:36:00,1.26056,1.26094,1.26049,1.26059,71400000.0
2009-06-16 01:37:00,1.26054,1.26083,1.26038,1.26055,71400000.0
2009-06-16 01:38:00,1.26057,1.26098,1.26057,1.2609,71400000.0
2009-06-16 01:39:00,1.26091,1.26096,1.26047,1.26056,71400000.0
2009-06-16 01:40:00,1.26059,1.26091,1.26059,1.26067,71400000.0
2009-06-16 01:41:00,1.26069,1.26089,1.26046,1.26062,71400000.0
2009-06-16 01:42:00,1.26064,1.26195,1.26064,1.26122,71400000.0
2009-06-16 01:43:00,1.2612,1.2613,1.26106,1.26128,71400000.0
2009-06-16 01:44:00,1.26129,1.26129,1.26065,1.26065,71400000.0
2009-06-16 01:45:00,1.26067,1.26096,1.26067,1.26073,71400000.0
2009-06-16 01:46:00,1.26076,1.26108,1.26053,1.26053,71400000.0
2009-06-16 01:47:00,1.2605,1.2611,1.2605,1.26068,71400000.0
2009-06-16 01:48:00,1.26062,1.26085,1.26045,1.26073,71400000.0
2009-06-16 01:49:00,1.26067,1.26067,1.26003,1.26063,71400000.0
2009-06-16 01:50:00,1.26058,1.26058,1.26028,1.2604,71400000.0
2009-06-16 01:51:00,1.26048,1.26144,1.26035,1.26144,71400000.0
2009-06-16 01:52:00,1.26141,1.26141,1.2609,1.26138,71400000.0
2009-06-16 01:53:00,1.2613,1.26166,1.26098,1.26161,71400000.0
2009-06-16 01:54:00,1.2616,1.26165,1.26073,1.26116,71400000.0
2009-06-16 01:55:00,1.2611,1.26172,1.26078,1.26078,71400000.0
2009-06-16 01:56:00,1.2608,1.2612,1.2603,1.26114,71400000.0
2009-06-16 01:57:00,1.2611,1.26167,1.26107,1.26167,71400000.0
2009-06-16 01:58:00,1.26166,1.26166,1.26143,1.26152,71400000.0
2009-06-16 01:59:00,1.26148,1.26152,1.26121,1.26121,71400000.0
2009-06-16 02:00:00,1.26127,1.26149,1.26117,1.26117,71400000.0
2009-06-16 02:01:00,1.26121,1.2613,1.26116,1.26116,71400000.0
2009-06-16 02:02:00,1.26108,1.26108,1.26058,1.26058,71400000.0
2009-06-16 02:03:00,1.26057,1.26074,1.26047,1.26047,71400000.0
2009-06-16 02:04:00,1.26054,1.26054,1.26018,1.26038,71400000.0
2009-06-16 02:05:00,1.26033,1.26107,1.26017,1.26103,71400000.0
2009-06-16 02:06:00,1.26101,1.26172,1.26072,1.26133,71400000.0
2009-06-16 02:07:00,1.26136,1.26156,1.26112,1.26156,71400000.0
2009-06-16 02:08:00,1.26155,1.26203,1.2613,1.26203,71400000.0
2009-06-16 02:09:00,1.2621,1.26219,1.26124,1.26137,71400000.0
2009-06-16 02:10:00,1.26138,1.26138,1.2609,1.26108,71400000.0
2009-06-16 02:11:00,1.26114,1.26114,1.26047,1.26052,71400000.0
2009-06-16 02:12:00,1.2605,1.261,1.26036,1.26085,71400000.0
2009-06-16 02:13:00,1.2608,1.2612,1.26073,1.26105,71400000.0
2009-06-16 02:14:00,1.26099,1.26101,1.26044,1.26044,71400000.0
2009-06-16 02:15:00,1.26043,1.26051,1.2601,1.26029,71400000.0
2009-06-16 02:16:00,1.26028,1.26075,1.2602,1.26075,71400000.0
2009-06-16 02:17:00,1.26071,1.2609,1.26052,1.26077,71400000.0
2009-06-16 02:18:00,1.26076,1.2608,1.26064,1.2608,71400000.0
2009-06-16 02:19:00,1.26079,1.26102,1.26052,1.26102,71400000.0
2009-06-16 02:20:00,1.26103,1.26103,1.26073,1.26095,71400000.0
2009-06-16 02:21:00,1.261,1.26114,1.26082,1.26089,71400000.0
2009-06-16 02:22:00,1.26096,1.26099,1.26062,1.26088,71400000.0
2009-06-16 02:23:00,1.26083,1.26091,1.26057,1.26064,71400000.0
2009-06-16 02:24:00,1.26061,1.26105,1.26055,1.26055,71400000.0
2009-06-16 02:25:00,1.26047,1.2608,1.25993,1.26049,71400000.0
2009-06-16 02:26:00,1.2607,1.26135,1.25987,1.26084,71400000.0
2009-06-16 02:27:00,1.26085,1.26133,1.2604,1.2609,71400000.0
2009-06-16 02:28:00,1.26103,1.2622,1.26033,1.26117,71400000.0
2009-06-16 02:29:00,1.2615,1.26278,1.2614,1.26196,71400000.0
2009-06-16 02:30:00,1.26174,1.2623,1.26112,1.26148,71400000.0
2009-06-16 02:31:00,1.2615,1.262,1.261,1.261,71400000.0
2009-06-16 02:32:00,1.26137,1.26216,1.26118,1.26197,71400000.0
2009-06-16 02:33:00,1.26203,1.26237,1.2612,1.26143,71400000.0
2009-06-16 02:34:00,1.26148,1.26173,1.26143,1.26168,71400000.0
2009-06-16 02:35:00,1.2617,1.2617,1.26132,1.26159,71400000.0
2009-06-16 02:36:00,1.26161,1.26168,1.26136,1.26146,71400000.0
2009-06-16 02:37:00,1.26145,1.26285,1.26111,1.26219,71400000.0
2009-06-16 02:38:00,1.26217,1.26321,1.26215,1.26288,71400000.0
2009-06-16 02:39:00,1.26295,1.26307,1.26228,1.26245,71400000.0
2009-06-16 02:40:00,1.26244,1.26291,1.26189,1.26291,71400000.0
2009-06-16 02:41:00,1.26295,1.26303,1.26192,1.26257,71400000.0
2009-06-16 02:42:00,1.26256,1.26309,1.26236,1.26302,71400000.0
2009-06-16 02:43:00,1.26292,1.26292,1.26181,1.26241,71400000.0
2009-06-16 02:44:00,1.26247,1.2626,1.26195,1.26222,71400000.0
2009-06-16 02:45:00,1.26228,1.2623,1.26158,1.26215,71400000.0
2009-06-16 02:46:00,1.26212,1.26244,1.26164,1.2622,71400000.0
2009-06-16 02:47:00,1.26214,1.26225,1.26136,1.26201,71400000.0
2009-06-16 02:48:00,1.26205,1.26257,1.26205,1.26224,71400000.0
2009-06-16 02:49:00,1.26212,1.26229,1.26193,1.26219,71400000.0
2009-06-16 02:50:00,1.26217,1.26235,1.26187,1.26202,71400000.0
2009-06-16 02:51:00,1.26203,1.26229,1.26159,1.26187,71400000.0
2009-06-16 02:52:00,1.26183,1.26259,1.26159,1.26223,71400000.0
2009-06-16 02:53:00,1.26224,1.26321,1.26224,1.26269,71400000.0
2009-06-16 02:54:00,1.26265,1.26278,1.26235,1.26245,71400000.0
2009-06-16 02:55:00,1.26238,1.26311,1.26238,1.26311,71400000.0
2009-06-16 02:56:00,1.26305,1.26333,1.26279,1.2628,71400000.0
2009-06-16 02:57:00,1.26277,1.26291,1.26212,1.26266,71400000.0
2009-06-16 02:58:00,1.26264,1.26266,1.26182,1.26208,71400000.0
2009-06-16 02:59:00,1.26214,1.26294,1.26214,1.26262,71400000.0
2009-06-16 03:00:00,1.2626,1.2626,1.26182,1.26185,71400000.0
2009-06-16 03:01:00,1.26189,1.26217,1.26161,1.26175,71400000.0
2009-06-16 03:02:00,1.26171,1.26176,1.26081,1.26097,71400000.0
2009-06-16 03:03:00,1.26099,1.26138,1.26068,1.26122,71400000.0
2009-06-16 03:04:00,1.26128,1.26195,1.26009,1.26038,71400000.0
2009-06-16 03:05:00,1.26045,1.26129,1.26023,1.26079,71400000.0
2009-06-16 03:06:00,1.26088,1.26108,1.26061,1.26081,71400000.0
2009-06-16 03:07:00,1.26086,1.2612,1.26084,1.26114,71400000.0
2009-06-16 03:08:00,1.26103,1.26103,1.25999,1.2604,71400000.0
2009-06-16 03:09:00,1.26044,1.26099,1.25937,1.26034,71400000.0
2009-06-16 03:10:00,1.26031,1.26167,1.2603,1.26119,71400000.0
2009-06-16 03:11:00,1.26126,1.26199,1.2607,1.26074,71400000.0
2009-06-16 03:12:00,1.26066,1.26092,1.25981,1.26025,71400000.0
2009-06-16 03:13:00,1.2603,1.26063,1.25929,1.25967,71400000.0
2009-06-16 03:14:00,1.25975,1.26044,1.25967,1.26004,71400000.0
2009-06-16 03:15:00,1.25995,1.26056,1.25955,1.25955,71400000.0
2009-06-16 03:16:00,1.25957,1.26033,1.25957,1.26018,71400000.0
2009-06-16 03:17:00,1.26022,1.26029,1.25959,1.25959,71400000.0
2009-06-16 03:18:00,1.2596,1.26049,1.2596,1.26036,71400000.0
2009-06-16 03:19:00,1.26043,1.26057,1.2597,1.26056,71400000.0
2009-06-16 03:20:00,1.26062,1.26084,1.26053,1.26064,71400000.0
2009-06-16 03:21:00,1.2607,1.26143,1.26049,1.26143,71400000.0
2009-06-16 03:22:00,1.26145,1.26183,1.26127,1.26146,71400000.0
2009-06-16 03:23:00,1.26151,1.26158,1.26018,1.26032,71400000.0
2009-06-16 03:24:00,1.26028,1.26103,1.26004,1.26064,71400000.0
2009-06-16 03:25:00,1.26073,1.26085,1.25813,1.25873,71400000.0
2009-06-16 03:26:00,1.25882,1.25945,1.25805,1.2592,71400000.0
2009-06-16 03:27:00,1.25918,1.2594,1.25895,1.25926,71400000.0
2009-06-16 03:28:00,1.2592,1.25972,1.25895,1.25913,71400000.0
2009-06-16 03:29:00,1.25909,1.26045,1.25894,1.25992,71400000.0
2009-06-16 03:30:00,1.25994,1.26089,1.25906,1.25906,71400000.0
2009-06-16 03:31:00,1.25897,1.25974,1.25888,1.2593,71400000.0
2009-06-16 03:32:00,1.25924,1.25924,1.25845,1.25862,71400000.0
2009-06-16 03:33:00,1.25866,1.25904,1.25846,1.25904,71400000.0
2009-06-16 03:34:00,1.25907,1.2591,1.25809,1.25832,71400000.0
2009-06-16 03:35:00,1.25831,1.25975,1.25816,1.25927,71400000.0
2009-06-16 03:36:00,1.25936,1.25989,1.25904,1.25979,71400000.0
2009-06-16 03:37:00,1.25973,1.26008,1.25835,1.25835,71400000.0
2009-06-16 03:38:00,1.2583,1.2583,1.25701,1.25772,71400000.0
2009-06-16 03:39:00,1.25771,1.25772,1.25722,1.25745,71400000.0
2009-06-16 03:40:00,1.25748,1.25771,1.25735,1.2576,71400000.0
2009-06-16 03:41:00,1.25763,1.25792,1.25759,1.25792,71400000.0
2009-06-16 03:42:00,1.25794,1.25818,1.25774,1.25788,71400000.0
2009-06-16 03:43:00,1.2579,1.25816,1.25773,1.25809,71400000.0
2009-06-16 03:44:00,1.25816,1.2586,1.25731,1.25811,71400000.0
2009-06-16 03:45:00,1.25817,1.25878,1.2578,1.2584,71400000.0
2009-06-16 03:46:00,1.25842,1.25877,1.25696,1.25791,71400000.0
2009-06-16 03:47:00,1.25784,1.25829,1.25748,1.25779,71400000.0
2009-06-16 03:48:00,1.25788,1.25793,1.25664,1.25747,71400000.0
2009-06-16 03:49:00,1.25753,1.25774,1.25614,1.25713,71400000.0
2009-06-16 03:50:00,1.25719,1.25729,1.255,1.2561,71400000.0
2009-06-16 03:51:00,1.25611,1.25706,1.25611,1.25666,71400000.0
2009-06-16 03:52:00,1.25662,1.25723,1.25653,1.25653,71400000.0
2009-06-16 03:53:00,1.25651,1.25693,1.25619,1.25693,71400000.0
2009-06-16 03:54:00,1.25694,1.25761,1.25571,1.25571,71400000.0
2009-06-16 03:55:00,1.25563,1.25682,1.25555,1.25672,71400000.0
2009-06-16 03:56:00,1.25682,1.25788,1.25677,1.25699,71400000.0
2009-06-16 03:57:00,1.25705,1.25744,1.25518,1.25567,71400000.0
2009-06-16 03:58:00,1.25562,1.2565,1.25521,1.25612,71400000.0
2009-06-16 03:59:00,1.25609,1.25609,1.25537,1.25595,71400000.0
2009-06-16 04:00:00,1.25589,1.25607,1.25565,1.25575,71400000.0
2009-06-16 04:01:00,1.2557,1.25634,1.25533,1.25534,71400000.0
2009-06-16 04:02:00,1.25537,1.2565,1.25527,1.25602,71400000.0
2009-06-16 04:03:00,1.25601,1.25705,1.25576,1.25648,71400000.0
2009-06-16 04:04:00,1.25655,1.2569,1.25636,1.25637,71400000.0
2009-06-16 04:05:00,1.25635,1.25679,1.25625,1.25648,71400000.0
2009-06-16 04:06:00,1.25646,1.25714,1.25629,1.25714,71400000.0
2009-06-16 04:07:00,1.25707,1.25721,1.25662,1.25675,71400000.0
2009-06-16 04:08:00,1.25671,1.25693,1.25662,1.25693,71400000.0
2009-06-16 04:09:00,1.25699,1.25719,1.25695,1.25711,71400000.0
2009-06-16 04:10:00,1.25705,1.25705,1.25562,1.25581,71400000.0
2009-06-16 04:11:00,1.25578,1.25626,1.25576,1.256,71400000.0
2009-06-16 04:12:00,1.25595,1.25623,1.25584,1.25584,71400000.0
2009-06-16 04:13:00,1.2558,1.2558,1.25551,1.25565,71400000.0
2009-06-16 04:14:00,1.25559,1.25573,1.25553,1.25567,71400000.0
2009-06-16 04:15:00,1.25571,1.25581,1.25563,1.25567,71400000.0
2009-06-16 04:16:00,1.25569,1.25599,1.25544,1.25561,71400000.0
2009-06-16 04:17:00,1.2556,1.2556,1.25535,1.25539,71400000.0
2009-06-16 04:18:00,1.2554,1.25608,1.25529,1.25543,71400000.0
2009-06-16 04:19:00,1.25539,1.25667,1.25534,1.25609,71400000.0
2009-06-16 04:20:00,1.25608,1.25621,1.25496,1.2555,71400000.0
2009-06-16 04:21:00,1.25554,1.25567,1.25519,1.25538,71400000.0
2009-06-16 04:22:00,1.25533,1.25597,1.25493,1.2558,71400000.0
2009-06-16 04:23:00,1.25573,1.2571,1.25561,1.25676,71400000.0
2009-06-16 04:24:00,1.25677,1.25705,1.25657,1.25659,71400000.0
2009-06-16 04:25:00,1.25655,1.25712,1.25652,1.25675,71400000.0
2009-06-16 04:26:00,1.25674,1.25703,1.25663,1.25703,71400000.0
2009-06-16 04:27:00,1.25702,1.25702,1.25649,1.25659,71400000.0
2009-06-16 04:28:00,1.2566,1.25696,1.25639,1.25696,71400000.0
2009-06-16 04:29:00,1.25694,1.25722,1.25682,1.25707,71400000.0
2009-06-16 04:30:00,1.25701,1.25701,1.25646,1.25664,71400000.0
2009-06-16 04:31:00,1.2566,1.25685,1.25651,1.2566,71400000.0
2009-06-16 04:32:00,1.25662,1.25703,1.25639,1.25655,71400000.0
2009-06-16 04:33:00,1.25657,1.25674,1.25638,1.25652,71400000.0
2009-06-16 04:34:00,1.25659,1.25689,1.25643,1.25687,71400000.0
2009-06-16 04:35:00,1.25692,1.25736,1.25677,1.25735,71400000.0
2009-06-16 04:36:00,1.25736,1.25765,1.25672,1.25688,71400000.0
2009-06-16 04:37:00,1.25689,1.25718,1.25658,1.25718,71400000.0
2009-06-16 04:38:00,1.25709,1.25709,1.25626,1.25655,71400000.0
2009-06-16 04:39:00,1.25659,1.2574,1.25643,1.25708,71400000.0
2009-06-16 04:40:00,1.25713,1.25719,1.25644,1.25661,71400000.0
2009-06-16 04:41:00,1.25662,1.25694,1.2566,1.25694,71400000.0
2009-06-16 04:42:00,1.25692,1.25703,1.25684,1.25696,71400000.0
2009-06-16 04:43:00,1.25692,1.25775,1.25679,1.25733,71400000.0
2009-06-16 04:44:00,1.25726,1.25738,1.25722,1.25735,71400000.0
2009-06-16 04:45:00,1.25729,1.25807,1.25722,1.25797,71400000.0
2009-06-16 04:46:00,1.25791,1.25791,1.25714,1.25718,71400000.0
2009-06-16 04:47:00,1.25726,1.25752,1.25705,1.25734,71400000.0
2009-06-16 04:48:00,1.25733,1.25799,1.25701,1.25727,71400000.0
2009-06-16 04:49:00,1.25722,1.25828,1.25706,1.25797,71400000.0
2009-06-16 04:50:00,1.25798,1.25804,1.25782,1.25792,71400000.0
2009-06-16 04:51:00,1.25798,1.25809,1.25769,1.25769,71400000.0
2009-06-16 04:52:00,1.25771,1.25783,1.25739,1.25781,71400000.0
2009-06-16 04:53:00,1.25783,1.25808,1.25772,1.25808,71400000.0
2009-06-16 04:54:00,1.25802,1.25805,1.25774,1.25783,71400000.0
2009-06-16 04:55:00,1.25791,1.25806,1.25763,1.25777,71400000.0
2009-06-16 04:56:00,1.25778,1.25778,1.25721,1.25748,71400000.0
2009-06-16 04:57:00,1.25743,1.25777,1.25743,1.25777,71400000.0
2009-06-16 04:58:00,1.2577,1.25781,1.25762,1.25781,71400000.0
2009-06-16 04:59:00,1.2578,1.25797,1.25732,1.25742,71400000.0
2009-06-16 05:00:00,1.25736,1.25807,1.25706,1.25797,71400000.0
2009-06-16 05:01:00,1.25792,1.25808,1.25756,1.25756,71400000.0
2009-06-16 05:02:00,1.25752,1.25811,1.25739,1.25795,71400000.0
2009-06-16 05:03:00,1.25801,1.2583,1.25751,1.25814,71400000.0
2009-06-16 05:04:00,1.25807,1.25818,1.25795,1.25798,71400000.0
2009-06-16 05:05:00,1.25794,1.25794,1.25725,1.25735,71400000.0
2009-06-16 05:06:00,1.25742,1.25754,1.2571,1.25738,71400000.0
2009-06-16 05:07:00,1.25743,1.25745,1.25696,1.25726,71400000.0
2009-06-16 05:08:00,1.25735,1.25863,1.25735,1.25834,71400000.0
2009-06-16 05:09:00,1.25833,1.25851,1.25761,1.25761,71400000.0
2009-06-16 05:10:00,1.25756,1.25787,1.25756,1.25778,71400000.0
2009-06-16 05:11:00,1.25779,1.25789,1.25738,1.25744,71400000.0
2009-06-16 05:12:00,1.25745,1.25746,1.25699,1.25704,71400000.0
2009-06-16 05:13:00,1.25701,1.25717,1.25662,1.25662,71400000.0
2009-06-16 05:14:00,1.25668,1.25696,1.25604,1.2561,71400000.0
2009-06-16 05:15:00,1.25605,1.25624,1.25548,1.25589,71400000.0
2009-06-16 05:16:00,1.25596,1.25615,1.25571,1.25577,71400000.0
2009-06-16 05:17:00,1.25581,1.25781,1.2558,1.25733,71400000.0
2009-06-16 05:18:00,1.25731,1.25734,1.25662,1.25726,71400000.0
2009-06-16 05:19:00,1.25727,1.25748,1.25703,1.25721,71400000.0
2009-06-16 05:20:00,1.25726,1.25796,1.25726,1.25757,71400000.0
2009-06-16 05:21:00,1.25761,1.25769,1.25672,1.25678,71400000.0
2009-06-16 05:22:00,1.25679,1.25688,1.25632,1.25674,71400000.0
2009-06-16 05:23:00,1.2568,1.25693,1.25643,1.25666,71400000.0
2009-06-16 05:24:00,1.25671,1.25721,1.25665,1.25708,71400000.0
2009-06-16 05:25:00,1.2571,1.25766,1.25701,1.25712,71400000.0
2009-06-16 05:26:00,1.25718,1.25738,1.25645,1.25681,71400000.0
2009-06-16 05:27:00,1.25682,1.25758,1.25682,1.25753,71400000.0
2009-06-16 05:28:00,1.2576,1.2576,1.25742,1.25744,71400000.0
2009-06-16 05:29:00,1.25739,1.25779,1.25739,1.25779,71400000.0
2009-06-16 05:30:00,1.25773,1.25787,1.25754,1.25754,71400000.0
2009-06-16 05:31:00,1.25747,1.25751,1.25736,1.25736,71400000.0
2009-06-16 05:32:00,1.2574,1.2574,1.25734,1.2574,71400000.0
2009-06-16 05:33:00,1.25741,1.25742,1.25705,1.25727,71400000.0
2009-06-16 05:34:00,1.25726,1.25726,1.25709,1.25709,71400000.0
2009-06-16 05:35:00,1.25715,1.25725,1.25683,1.25704,71400000.0
2009-06-16 05:36:00,1.25701,1.25712,1.25681,1.25702,71400000.0
2009-06-16 05:37:00,1.257,1.25721,1.25681,1.25714,71400000.0
2009-06-16 05:38:00,1.25713,1.25713,1.25681,1.25691,71400000.0
2009-06-16 05:39:00,1.25687,1.25698,1.25675,1.25698,71400000.0
2009-06-16 05:40:00,1.25697,1.25718,1.25682,1.25718,71400000.0
2009-06-16 05:41:00,1.25724,1.25732,1.257,1.2572,71400000.0
2009-06-16 05:42:00,1.25719,1.2572,1.25679,1.25685,71400000.0
2009-06-16 05:43:00,1.25682,1.25682,1.2566,1.25671,71400000.0
2009-06-16 05:44:00,1.25666,1.25668,1.25634,1.25644,71400000.0
2009-06-16 05:45:00,1.25646,1.25744,1.25646,1.25723,71400000.0
2009-06-16 05:46:00,1.25722,1.25737,1.25701,1.25716,71400000.0
2009-06-16 05:47:00,1.25722,1.25753,1.25717,1.25753,71400000.0
2009-06-16 05:48:00,1.25747,1.25765,1.25742,1.25748,71400000.0
2009-06-16 05:49:00,1.25753,1.25778,1.25727,1.25748,71400000.0
2009-06-16 05:50:00,1.25749,1.25807,1.25749,1.25804,71400000.0
2009-06-16 05:51:00,1.25805,1.25805,1.25761,1.25795,71400000.0
2009-06-16 05:52:00,1.25796,1.25796,1.25781,1.25787,71400000.0
2009-06-16 05:53:00,1.25792,1.25792,1.25776,1.25776,71400000.0
2009-06-16 05:54:00,1.25769,1.25776,1.25768,1.25776,71400000.0
2009-06-16 05:55:00,1.25782,1.2586,1.25763,1.2586,71400000.0
2009-06-16 05:56:00,1.25858,1.25876,1.25753,1.25753,71400000.0
2009-06-16 05:57:00,1.25757,1.25774,1.25754,1.25767,71400000.0
2009-06-16 05:58:00,1.25768,1.25849,1.25757,1.25849,71400000.0
2009-06-16 05:59:00,1.25848,1.25848,1.25807,1.25827,71400000.0
2009-06-16 06:00:00,1.25878,1.2589,1.25837,1.2587,71400000.0
2009-06-16 06:01:00,1.25879,1.25895,1.25846,1.25856,71400000.0
2009-06-16 06:02:00,1.2586,1.25968,1.2586,1.25946,71400000.0
2009-06-16 06:03:00,1.25948,1.25965,1.2593,1.25941,71400000.0
2009-06-16 06:04:00,1.25935,1.25959,1.25935,1.2595,71400000.0
2009-06-16 06:05:00,1.25944,1.25945,1.25926,1.25945,71400000.0
2009-06-16 06:06:00,1.25943,1.25963,1.25927,1.25963,71400000.0
2009-06-16 06:07:00,1.25959,1.25973,1.2587,1.25873,71400000.0
2009-06-16 06:08:00,1.25869,1.25869,1.25824,1.25839,71400000.0
2009-06-16 06:09:00,1.25845,1.25883,1.25824,1.25824,71400000.0
2009-06-16 06:10:00,1.2583,1.25831,1.25817,1.25817,71400000.0
2009-06-16 06:11:00,1.25811,1.25859,1.25797,1.25827,71400000.0
2009-06-16 06:12:00,1.25826,1.25848,1.25826,1.25826,71400000.0
2009-06-16 06:13:00,1.25832,1.25842,1.25826,1.25841,71400000.0
2009-06-16 06:14:00,1.25839,1.25862,1.25819,1.25835,71400000.0
2009-06-16 06:15:00,1.25839,1.25857,1.25833,1.2585,71400000.0
2009-06-16 06:16:00,1.25848,1.25848,1.25814,1.2582,71400000.0
2009-06-16 06:17:00,1.25826,1.25841,1.25789,1.2579,71400000.0
2009-06-16 06:18:00,1.25795,1.25798,1.25751,1.25764,71400000.0
2009-06-16 06:19:00,1.25767,1.25777,1.25764,1.25772,71400000.0
2009-06-16 06:20:00,1.25766,1.25771,1.25706,1.25741,71400000.0
2009-06-16 06:21:00,1.25737,1.2577,1.25729,1.2577,71400000.0
2009-06-16 06:22:00,1.25776,1.25786,1.25754,1.25754,71400000.0
2009-06-16 06:23:00,1.25766,1.25818,1.25749,1.25772,71400000.0
2009-06-16 06:24:00,1.25778,1.25872,1.25778,1.25845,71400000.0
2009-06-16 06:25:00,1.25844,1.25924,1.25836,1.25921,71400000.0
2009-06-16 06:26:00,1.25914,1.25914,1.25833,1.25856,71400000.0
2009-06-16 06:27:00,1.25861,1.25907,1.25852,1.25881,71400000.0
2009-06-16 06:28:00,1.25877,1.25877,1.25877,1.25877,71400000.0
2009-06-16 06:29:00,1.25861,1.25886,1.25807,1.25807,71400000.0
2009-06-16 06:30:00,1.25813,1.25878,1.25806,1.25813,71400000.0
2009-06-16 06:31:00,1.25812,1.2591,1.25804,1.25856,71400000.0
2009-06-16 06:32:00,1.25862,1.25929,1.25795,1.25864,71400000.0
2009-06-16 06:33:00,1.25863,1.25873,1.25834,1.25844,71400000.0
2009-06-16 06:34:00,1.2585,1.25894,1.25842,1.25854,71400000.0
2009-06-16 06:35:00,1.25853,1.25926,1.25853,1.25904,71400000.0
2009-06-16 06:36:00,1.2591,1.25924,1.25883,1.25899,71400000.0
2009-06-16 06:37:00,1.25904,1.2595,1.25901,1.25946,71400000.0
2009-06-16 06:38:00,1.25944,1.25946,1.2591,1.25911,71400000.0
2009-06-16 06:39:00,1.25913,1.25987,1.25871,1.25894,71400000.0
2009-06-16 06:40:00,1.259,1.25983,1.259,1.25983,71400000.0
2009-06-16 06:41:00,1.25985,1.25987,1.25909,1.25987,71400000.0
2009-06-16 06:42:00,1.25993,1.26001,1.25963,1.25969,71400000.0
2009-06-16 06:43:00,1.25962,1.26005,1.2596,1.2596,71400000.0
2009-06-16 06:44:00,1.25971,1.25982,1.25933,1.25946,71400000.0
2009-06-16 06:45:00,1.25944,1.25983,1.25937,1.25956,71400000.0
2009-06-16 06:46:00,1.25951,1.25984,1.25922,1.25931,71400000.0
2009-06-16 06:47:00,1.25927,1.25977,1.25891,1.25918,71400000.0
2009-06-16 06:48:00,1.25926,1.25936,1.25896,1.25913,71400000.0
2009-06-16 06:49:00,1.25906,1.25934,1.25892,1.25913,71400000.0
2009-06-16 06:50:00,1.25905,1.25924,1.25898,1.25924,71400000.0
2009-06-16 06:51:00,1.25923,1.25944,1.25882,1.25898,71400000.0
2009-06-16 06:52:00,1.25892,1.25894,1.25844,1.25869,71400000.0
2009-06-16 06:53:00,1.25868,1.25872,1.25812,1.25816,71400000.0
2009-06-16 06:54:00,1.25811,1.2582,1.25781,1.25802,71400000.0
2009-06-16 06:55:00,1.25796,1.25819,1.25764,1.25798,71400000.0
2009-06-16 06:56:00,1.25799,1.2582,1.25789,1.2581,71400000.0
2009-06-16 06:57:00,1.25807,1.25862,1.25802,1.25862,71400000.0
2009-06-16 06:58:00,1.2586,1.25901,1.25855,1.25895,71400000.0
2009-06-16 06:59:00,1.25896,1.25898,1.25885,1.25885,71400000.0
2009-06-16 07:00:00,1.25878,1.25906,1.2587,1.25906,71400000.0
2009-06-16 07:01:00,1.25902,1.25945,1.25858,1.25865,71400000.0
2009-06-16 07:02:00,1.25867,1.25878,1.25863,1.25871,71400000.0
2009-06-16 07:03:00,1.25874,1.25915,1.25874,1.25884,71400000.0
2009-06-16 07:04:00,1.25888,1.25923,1.25888,1.25923,71400000.0
2009-06-16 07:05:00,1.2594,1.2594,1.25904,1.25904,71400000.0
2009-06-16 07:06:00,1.25911,1.25922,1.25846,1.25846,71400000.0
2009-06-16 07:07:00,1.25853,1.25872,1.25828,1.25838,71400000.0
2009-06-16 07:08:00,1.25835,1.25848,1.25824,1.25828,71400000.0
2009-06-16 07:09:00,1.25826,1.25878,1.2581,1.25878,71400000.0
2009-06-16 07:10:00,1.25867,1.25886,1.25857,1.25876,71400000.0
2009-06-16 07:11:00,1.2587,1.25906,1.25867,1.25873,71400000.0
2009-06-16 07:12:00,1.25869,1.25879,1.25856,1.25879,71400000.0
2009-06-16 07:13:00,1.25872,1.25885,1.25872,1.25881,71400000.0
2009-06-16 07:14:00,1.25894,1.25947,1.25887,1.25927,71400000.0
2009-06-16 07:15:00,1.2593,1.25947,1.2593,1.25944,71400000.0
2009-06-16 07:16:00,1.25935,1.25935,1.25859,1.2589,71400000.0
2009-06-16 07:17:00,1.25878,1.25895,1.25862,1.25862,71400000.0
2009-06-16 07:18:00,1.25859,1.25904,1.2585,1.25873,71400000.0
2009-06-16 07:19:00,1.25878,1.25894,1.25863,1.25885,71400000.0
2009-06-16 07:20:00,1.25891,1.25921,1.25877,1.259,71400000.0
2009-06-16 07:21:00,1.25902,1.2604,1.259,1.25929,71400000.0
2009-06-16 07:22:00,1.25927,1.2605,1.25854,1.25874,71400000.0
2009-06-16 07:23:00,1.2588,1.25974,1.25718,1.25775,71400000.0
2009-06-16 07:24:00,1.25782,1.25985,1.25782,1.25813,71400000.0
2009-06-16 07:25:00,1.25808,1.25976,1.25742,1.2594,71400000.0
2009-06-16 07:26:00,1.25939,1.25939,1.2581,1.25859,71400000.0
2009-06-16 07:27:00,1.25866,1.25915,1.25857,1.25895,71400000.0
2009-06-16 07:28:00,1.25897,1.25907,1.25855,1.25903,71400000.0
2009-06-16 07:29:00,1.25907,1.25976,1.25891,1.25908,71400000.0
2009-06-16 07:30:00,1.25912,1.25938,1.25838,1.25838,71400000.0
2009-06-16 07:31:00,1.25835,1.25879,1.25745,1.25807,71400000.0
2009-06-16 07:32:00,1.25797,1.25797,1.25763,1.25783,71400000.0
2009-06-16 07:33:00,1.25776,1.25825,1.2574,1.25817,71400000.0
2009-06-16 07:34:00,1.25824,1.25835,1.25774,1.25817,71400000.0
2009-06-16 07:35:00,1.25818,1.25889,1.2579,1.25866,71400000.0
2009-06-16 07:36:00,1.25863,1.25892,1.25836,1.25839,71400000.0
2009-06-16 07:37:00,1.25837,1.25918,1.25829,1.25879,71400000.0
2009-06-16 07:38:00,1.25874,1.25927,1.25811,1.25867,71400000.0
2009-06-16 07:39:00,1.25875,1.25976,1.25833,1.25833,71400000.0
2009-06-16 07:40:00,1.25831,1.25899,1.25818,1.25866,71400000.0
2009-06-16 07:41:00,1.25863,1.25908,1.25854,1.25873,71400000.0
2009-06-16 07:42:00,1.2587,1.25872,1.25817,1.25852,71400000.0
2009-06-16 07:43:00,1.25853,1.25965,1.25825,1.25965,71400000.0
2009-06-16 07:44:00,1.25973,1.26064,1.25914,1.25919,71400000.0
2009-06-16 07:45:00,1.25912,1.25993,1.25858,1.25858,71400000.0
2009-06-16 07:46:00,1.25864,1.25901,1.25799,1.25811,71400000.0
2009-06-16 07:47:00,1.25814,1.25966,1.25804,1.25869,71400000.0
2009-06-16 07:48:00,1.25866,1.25878,1.25788,1.25795,71400000.0
2009-06-16 07:49:00,1.2579,1.25924,1.25785,1.25785,71400000.0
2009-06-16 07:50:00,1.25776,1.25877,1.25756,1.25844,71400000.0
2009-06-16 07:51:00,1.25841,1.25976,1.25838,1.25849,71400000.0
2009-06-16 07:52:00,1.2585,1.25896,1.25844,1.25844,71400000.0
2009-06-16 07:53:00,1.2585,1.25908,1.25834,1.25908,71400000.0
2009-06-16 07:54:00,1.25911,1.25914,1.25861,1.2591,71400000.0
2009-06-16 07:55:00,1.25913,1.25913,1.25797,1.25912,71400000.0
2009-06-16 07:56:00,1.25909,1.26079,1.25897,1.26039,71400000.0
2009-06-16 07:57:00,1.26045,1.26054,1.25921,1.25999,71400000.0
2009-06-16 07:58:00,1.26006,1.26023,1.25843,1.25843,71400000.0
2009-06-16 07:59:00,1.25842,1.25855,1.25726,1.25774,71400000.0
2009-06-16 08:00:00,1.25776,1.25892,1.25708,1.2576,71400000.0
2009-06-16 08:01:00,1.25767,1.25894,1.2576,1.25808,71400000.0
2009-06-16 08:02:00,1.258,1.25908,1.25772,1.25815,71400000.0
2009-06-16 08:03:00,1.25821,1.25914,1.25821,1.25905,71400000.0
2009-06-16 08:04:00,1.25908,1.25917,1.25891,1.25916,71400000.0
2009-06-16 08:05:00,1.25915,1.25944,1.25873,1.25879,71400000.0
2009-06-16 08:06:00,1.25882,1.25892,1.2578,1.2578,71400000.0
2009-06-16 08:07:00,1.25779,1.25881,1.25765,1.25856,71400000.0
2009-06-16 08:08:00,1.25858,1.259,1.25851,1.25889,71400000.0
2009-06-16 08:09:00,1.25884,1.2589,1.258,1.25871,71400000.0
2009-06-16 08:10:00,1.25867,1.2587,1.25772,1.25772,71400000.0
2009-06-16 08:11:00,1.25765,1.25839,1.25757,1.25802,71400000.0
2009-06-16 08:12:00,1.25806,1.25867,1.25806,1.25837,71400000.0
2009-06-16 08:13:00,1.25842,1.2587,1.25817,1.2587,71400000.0
2009-06-16 08:14:00,1.25872,1.25885,1.2582,1.2585,71400000.0
2009-06-16 08:15:00,1.25847,1.25876,1.25831,1.25874,71400000.0
2009-06-16 08:16:00,1.25876,1.25878,1.25837,1.25865,71400000.0
2009-06-16 08:17:00,1.25858,1.25858,1.25842,1.25853,71400000.0
2009-06-16 08:18:00,1.25854,1.25901,1.25835,1.25874,71400000.0
2009-06-16 08:19:00,1.25875,1.25938,1.2587,1.25902,71400000.0
2009-06-16 08:20:00,1.25893,1.25898,1.25813,1.25863,71400000.0
2009-06-16 08:21:00,1.25862,1.25884,1.25825,1.25884,71400000.0
2009-06-16 08:22:00,1.25888,1.25926,1.25884,1.25905,71400000.0
2009-06-16 08:23:00,1.25898,1.25911,1.25868,1.25892,71400000.0
2009-06-16 08:24:00,1.25899,1.25924,1.25844,1.25899,71400000.0
2009-06-16 08:25:00,1.25893,1.25945,1.25868,1.25945,71400000.0
2009-06-16 08:26:00,1.25946,1.25977,1.25918,1.25924,71400000.0
2009-06-16 08:27:00,1.25923,1.25934,1.25858,1.25864,71400000.0
2009-06-16 08:28:00,1.25865,1.25897,1.25834,1.25851,71400000.0
2009-06-16 08:29:00,1.25845,1.2587,1.258,1.25806,71400000.0
2009-06-16 08:30:00,1.25808,1.2585,1.25698,1.25736,71400000.0
2009-06-16 08:31:00,1.25734,1.25815,1.25676,1.25718,71400000.0
2009-06-16 08:32:00,1.25713,1.25732,1.25671,1.257,71400000.0
2009-06-16 08:33:00,1.25696,1.25717,1.25632,1.25704,71400000.0
2009-06-16 08:34:00,1.25701,1.25721,1.25649,1.25681,71400000.0
2009-06-16 08:35:00,1.25676,1.25757,1.25659,1.25695,71400000.0
2009-06-16 08:36:00,1.25696,1.25704,1.25672,1.25693,71400000.0
2009-06-16 08:37:00,1.25694,1.25703,1.25654,1.25659,71400000.0
2009-06-16 08:38:00,1.2566,1.25689,1.25656,1.25668,71400000.0
2009-06-16 08:39:00,1.25667,1.25681,1.25622,1.25649,71400000.0
2009-06-16 08:40:00,1.25645,1.25654,1.25585,1.25617,71400000.0
2009-06-16 08:41:00,1.25618,1.25663,1.25576,1.25663,71400000.0
2009-06-16 08:42:00,1.25668,1.2567,1.25563,1.25623,71400000.0
2009-06-16 08:43:00,1.25639,1.25666,1.25598,1.25608,71400000.0
2009-06-16 08:44:00,1.25615,1.25666,1.25581,1.25666,71400000.0
2009-06-16 08:45:00,1.25669,1.25669,1.25605,1.25609,71400000.0
2009-06-16 08:46:00,1.25616,1.25625,1.2555,1.25552,71400000.0
2009-06-16 08:47:00,1.25548,1.25571,1.25475,1.25563,71400000.0
2009-06-16 08:48:00,1.25579,1.25594,1.25401,1.2543,71400000.0
2009-06-16 08:49:00,1.25432,1.25485,1.25413,1.25445,71400000.0
2009-06-16 08:50:00,1.25449,1.25511,1.25409,1.25476,71400000.0
2009-06-16 08:51:00,1.25477,1.25532,1.25462,1.25506,71400000.0
2009-06-16 08:52:00,1.25507,1.25566,1.25507,1.25524,71400000.0
2009-06-16 08:53:00,1.25529,1.25572,1.25516,1.25543,71400000.0
2009-06-16 08:54:00,1.25546,1.25594,1.25537,1.25594,71400000.0
2009-06-16 08:55:00,1.25596,1.25623,1.25575,1.25597,71400000.0
2009-06-16 08:56:00,1.25595,1.25656,1.25592,1.25631,71400000.0
2009-06-16 08:57:00,1.25625,1.25649,1.2558,1.2558,71400000.0
2009-06-16 08:58:00,1.25584,1.25617,1.25506,1.25507,71400000.0
2009-06-16 08:59:00,1.25505,1.25646,1.25499,1.25608,71400000.0
2009-06-16 09:00:00,1.25617,1.2568,1.25599,1.25622,71400000.0
2009-06-16 09:01:00,1.25629,1.25702,1.25612,1.25656,71400000.0
2009-06-16 09:02:00,1.25663,1.25663,1.2557,1.25608,71400000.0
2009-06-16 09:03:00,1.2561,1.25684,1.25597,1.25655,71400000.0
2009-06-16 09:04:00,1.25657,1.25694,1.25597,1.25608,71400000.0
2009-06-16 09:05:00,1.25606,1.25614,1.25506,1.25519,71400000.0
2009-06-16 09:06:00,1.25516,1.25574,1.25493,1.25539,71400000.0
2009-06-16 09:07:00,1.25544,1.25595,1.25512,1.25558,71400000.0
2009-06-16 09:08:00,1.25559,1.25559,1.25527,1.25554,71400000.0
2009-06-16 09:09:00,1.25552,1.25577,1.25537,1.25557,71400000.0
2009-06-16 09:10:00,1.25553,1.25582,1.25502,1.25568,71400000.0
2009-06-16 09:11:00,1.2557,1.25581,1.25514,1.25514,71400000.0
2009-06-16 09:12:00,1.25524,1.25538,1.2549,1.25538,71400000.0
2009-06-16 09:13:00,1.2554,1.25621,1.2554,1.25565,71400000.0
2009-06-16 09:14:00,1.25569,1.2558,1.2549,1.25498,71400000.0
2009-06-16 09:15:00,1.25502,1.25606,1.25495,1.25495,71400000.0
2009-06-16 09:16:00,1.25498,1.25555,1.25388,1.25478,71400000.0
2009-06-16 09:17:00,1.25477,1.25529,1.25416,1.25514,71400000.0
2009-06-16 09:18:00,1.25513,1.25603,1.25469,1.25545,71400000.0
2009-06-16 09:19:00,1.25541,1.25591,1.25513,1.25554,71400000.0
2009-06-16 09:20:00,1.25547,1.25581,1.25441,1.25505,71400000.0
2009-06-16 09:21:00,1.25498,1.25559,1.25463,1.25552,71400000.0
2009-06-16 09:22:00,1.25546,1.25577,1.25513,1.25523,71400000.0
2009-06-16 09:23:00,1.25524,1.2561,1.25518,1.2558,71400000.0
2009-06-16 09:24:00,1.25574,1.25626,1.25529,1.25617,71400000.0
2009-06-16 09:25:00,1.25623,1.25627,1.25564,1.25608,71400000.0
2009-06-16 09:26:00,1.25607,1.25647,1.25587,1.25606,71400000.0
2009-06-16 09:27:00,1.25598,1.25656,1.25582,1.25629,71400000.0
2009-06-16 09:28:00,1.25635,1.25646,1.256,1.25639,71400000.0
2009-06-16 09:29:00,1.25635,1.25635,1.25574,1.25582,71400000.0
2009-06-16 09:30:00,1.25583,1.25593,1.2554,1.25576,71400000.0
2009-06-16 09:31:00,1.25572,1.25629,1.2545,1.25597,71400000.0
2009-06-16 09:32:00,1.25602,1.25654,1.25551,1.25551,71400000.0
2009-06-16 09:33:00,1.25545,1.25579,1.25514,1.25572,71400000.0
2009-06-16 09:34:00,1.25573,1.25653,1.25572,1.25628,71400000.0
2009-06-16 09:35:00,1.2563,1.2569,1.2563,1.25652,71400000.0
2009-06-16 09:36:00,1.25649,1.25665,1.25588,1.25624,71400000.0
2009-06-16 09:37:00,1.25631,1.25672,1.25577,1.25611,71400000.0
2009-06-16 09:38:00,1.256,1.25617,1.25566,1.25589,71400000.0
2009-06-16 09:39:00,1.25587,1.25605,1.25544,1.25544,71400000.0
2009-06-16 09:40:00,1.25543,1.25577,1.25509,1.25539,71400000.0
2009-06-16 09:41:00,1.2554,1.25575,1.25475,1.25498,71400000.0
2009-06-16 09:42:00,1.255,1.25523,1.25483,1.25513,71400000.0
2009-06-16 09:43:00,1.25511,1.25545,1.2547,1.25489,71400000.0
2009-06-16 09:44:00,1.25487,1.25546,1.25484,1.25546,71400000.0
2009-06-16 09:45:00,1.25543,1.25579,1.25518,1.25518,71400000.0
2009-06-16 09:46:00,1.25515,1.25553,1.25515,1.25525,71400000.0
2009-06-16 09:47:00,1.25523,1.25579,1.25504,1.25566,71400000.0
2009-06-16 09:48:00,1.2556,1.25582,1.25543,1.2557,71400000.0
2009-06-16 09:49:00,1.25571,1.25606,1.25554,1.2559,71400000.0
2009-06-16 09:50:00,1.25589,1.25628,1.25573,1.25613,71400000.0
2009-06-16 09:51:00,1.25617,1.25625,1.25589,1.25616,71400000.0
2009-06-16 09:52:00,1.25619,1.25647,1.25615,1.25647,71400000.0
2009-06-16 09:53:00,1.25652,1.25652,1.25562,1.2563,71400000.0
2009-06-16 09:54:00,1.25633,1.25634,1.25564,1.25594,71400000.0
2009-06-16 09:55:00,1.25595,1.25595,1.25571,1.25587,71400000.0
2009-06-16 09:56:00,1.25589,1.25589,1.25558,1.2558,71400000.0
2009-06-16 09:57:00,1.25578,1.25587,1.25559,1.25564,71400000.0
2009-06-16 09:58:00,1.25569,1.25573,1.25507,1.25509,71400000.0
2009-06-16 09:59:00,1.2551,1.25541,1.25497,1.25514,71400000.0
2009-06-16 10:00:00,1.25518,1.25532,1.2548,1.25494,71400000.0
2009-06-16 10:01:00,1.255,1.25503,1.25466,1.25485,71400000.0
2009-06-16 10:02:00,1.25483,1.25517,1.25467,1.25496,71400000.0
2009-06-16 10:03:00,1.2549,1.2549,1.25447,1.25455,71400000.0
2009-06-16 10:04:00,1.25461,1.25508,1.25461,1.2548,71400000.0
2009-06-16 10:05:00,1.25478,1.25543,1.25473,1.25531,71400000.0
2009-06-16 10:06:00,1.25532,1.25533,1.25435,1.2546,71400000.0
2009-06-16 10:07:00,1.25462,1.25492,1.25436,1.25492,71400000.0
2009-06-16 10:08:00,1.25496,1.25519,1.25445,1.25453,71400000.0
2009-06-16 10:09:00,1.25455,1.25493,1.25413,1.25474,71400000.0
2009-06-16 10:10:00,1.25471,1.25472,1.25439,1.25447,71400000.0
2009-06-16 10:11:00,1.25452,1.25466,1.25402,1.25431,71400000.0
2009-06-16 10:12:00,1.25432,1.2546,1.25398,1.25453,71400000.0
2009-06-16 10:13:00,1.25456,1.25459,1.25419,1.25447,71400000.0
2009-06-16 10:14:00,1.25448,1.25516,1.25448,1.25494,71400000.0
2009-06-16 10:15:00,1.25493,1.2553,1.25486,1.2553,71400000.0
2009-06-16 10:16:00,1.25528,1.25542,1.2549,1.25542,71400000.0
2009-06-16 10:17:00,1.25536,1.25583,1.25536,1.2557,71400000.0
2009-06-16 10:18:00,1.25575,1.25593,1.25555,1.25555,71400000.0
2009-06-16 10:19:00,1.25558,1.25637,1.25558,1.25579,71400000.0
2009-06-16 10:20:00,1.2558,1.25629,1.2557,1.2561,71400000.0
2009-06-16 10:21:00,1.25601,1.25611,1.2558,1.2561,71400000.0
2009-06-16 10:22:00,1.25609,1.2563,1.25521,1.25521,71400000.0
2009-06-16 10:23:00,1.2552,1.25525,1.25472,1.25499,71400000.0
2009-06-16 10:24:00,1.255,1.25564,1.25493,1.25563,71400000.0
2009-06-16 10:25:00,1.25559,1.25632,1.25511,1.25584,71400000.0
2009-06-16 10:26:00,1.25591,1.25627,1.25562,1.25616,71400000.0
2009-06-16 10:27:00,1.25614,1.25614,1.25509,1.25539,71400000.0
2009-06-16 10:28:00,1.25541,1.25591,1.25448,1.25459,71400000.0
2009-06-16 10:29:00,1.2546,1.25521,1.25451,1.25519,71400000.0
2009-06-16 10:30:00,1.2552,1.25651,1.25517,1.25573,71400000.0
2009-06-16 10:31:00,1.25574,1.25613,1.25559,1.25581,71400000.0
2009-06-16 10:32:00,1.25574,1.25616,1.25565,1.25591,71400000.0
2009-06-16 10:33:00,1.25592,1.25656,1.25545,1.25545,71400000.0
2009-06-16 10:34:00,1.25544,1.25566,1.2548,1.255,71400000.0
2009-06-16 10:35:00,1.25501,1.25544,1.25475,1.2553,71400000.0
2009-06-16 10:36:00,1.25536,1.25588,1.25499,1.25499,71400000.0
2009-06-16 10:37:00,1.25496,1.25518,1.25404,1.2545,71400000.0
2009-06-16 10:38:00,1.25451,1.25502,1.25428,1.25429,71400000.0
2009-06-16 10:39:00,1.25422,1.25484,1.25403,1.25438,71400000.0
2009-06-16 10:40:00,1.25436,1.2547,1.25424,1.25455,71400000.0
2009-06-16 10:41:00,1.25463,1.25498,1.2544,1.2544,71400000.0
2009-06-16 10:42:00,1.25446,1.25564,1.25446,1.25558,71400000.0
2009-06-16 10:43:00,1.25559,1.25583,1.25479,1.25527,71400000.0
2009-06-16 10:44:00,1.25529,1.25564,1.25487,1.25555,71400000.0
2009-06-16 10:45:00,1.25556,1.25571,1.25505,1.25558,71400000.0
2009-06-16 10:46:00,1.2556,1.25615,1.25554,1.25607,71400000.0
2009-06-16 10:47:00,1.25613,1.25627,1.25562,1.25575,71400000.0
2009-06-16 10:48:00,1.25592,1.25632,1.25571,1.25612,71400000.0
2009-06-16 10:49:00,1.25617,1.2567,1.25598,1.25652,71400000.0
2009-06-16 10:50:00,1.25646,1.25658,1.25585,1.25612,71400000.0
2009-06-16 10:51:00,1.25613,1.25633,1.25559,1.25559,71400000.0
2009-06-16 10:52:00,1.25554,1.25624,1.25554,1.25616,71400000.0
2009-06-16 10:53:00,1.25612,1.25643,1.25599,1.25628,71400000.0
2009-06-16 10:54:00,1.25626,1.25648,1.25579,1.25606,71400000.0
2009-06-16 10:55:00,1.25601,1.2563,1.2559,1.25607,71400000.0
2009-06-16 10:56:00,1.25606,1.25674,1.256,1.25638,71400000.0
2009-06-16 10:57:00,1.25644,1.25693,1.2562,1.2562,71400000.0
2009-06-16 10:58:00,1.25618,1.25654,1.25592,1.25622,71400000.0
2009-06-16 10:59:00,1.25628,1.25643,1.25614,1.2563,71400000.0
2009-06-16 11:00:00,1.25633,1.25708,1.25475,1.25638,71400000.0
2009-06-16 11:01:00,1.25644,1.25658,1.25494,1.25548,71400000.0
2009-06-16 11:02:00,1.25549,1.25599,1.2547,1.25526,71400000.0
2009-06-16 11:03:00,1.25527,1.25561,1.25452,1.25503,71400000.0
2009-06-16 11:04:00,1.25506,1.2559,1.25432,1.25521,71400000.0
2009-06-16 11:05:00,1.25522,1.25593,1.25465,1.25546,71400000.0
2009-06-16 11:06:00,1.25548,1.25647,1.25512,1.25592,71400000.0
2009-06-16 11:07:00,1.25591,1.25633,1.25503,1.25633,71400000.0
2009-06-16 11:08:00,1.25635,1.25663,1.25573,1.25577,71400000.0
2009-06-16 11:09:00,1.25578,1.25674,1.25578,1.25661,71400000.0
2009-06-16 11:10:00,1.25657,1.25684,1.25573,1.25597,71400000.0
2009-06-16 11:11:00,1.25593,1.25633,1.25591,1.25597,71400000.0
2009-06-16 11:12:00,1.25599,1.25679,1.25588,1.25679,71400000.0
2009-06-16 11:13:00,1.25672,1.25688,1.25613,1.25662,71400000.0
2009-06-16 11:14:00,1.2567,1.25806,1.25652,1.25713,71400000.0
2009-06-16 11:15:00,1.25711,1.25714,1.25588,1.25696,71400000.0
2009-06-16 11:16:00,1.25694,1.25905,1.2569,1.25729,71400000.0
2009-06-16 11:17:00,1.25732,1.2579,1.25718,1.25719,71400000.0
2009-06-16 11:18:00,1.2572,1.25767,1.25693,1.25752,71400000.0
2009-06-16 11:19:00,1.25756,1.25766,1.25712,1.25713,71400000.0
2009-06-16 11:20:00,1.25703,1.25729,1.25661,1.25704,71400000.0
2009-06-16 11:21:00,1.25703,1.25718,1.25686,1.25686,71400000.0
2009-06-16 11:22:00,1.25682,1.25793,1.25674,1.25776,71400000.0
2009-06-16 11:23:00,1.2578,1.2578,1.25704,1.25774,71400000.0
2009-06-16 11:24:00,1.25778,1.25795,1.2574,1.25749,71400000.0
2009-06-16 11:25:00,1.25748,1.25775,1.25707,1.25721,71400000.0
2009-06-16 11:26:00,1.25718,1.25786,1.25703,1.25717,71400000.0
2009-06-16 11:27:00,1.25721,1.2578,1.25676,1.25734,71400000.0
2009-06-16 11:28:00,1.25735,1.25797,1.25715,1.25759,71400000.0
2009-06-16 11:29:00,1.25754,1.25759,1.25668,1.25722,71400000.0
2009-06-16 11:30:00,1.25711,1.25723,1.25649,1.2568,71400000.0
2009-06-16 11:31:00,1.25678,1.25714,1.25647,1.25667,71400000.0
2009-06-16 11:32:00,1.25665,1.25695,1.25645,1.25682,71400000.0
2009-06-16 11:33:00,1.25688,1.25703,1.25659,1.25659,71400000.0
2009-06-16 11:34:00,1.25665,1.25724,1.25654,1.25723,71400000.0
2009-06-16 11:35:00,1.25727,1.25748,1.25697,1.25741,71400000.0
2009-06-16 11:36:00,1.25742,1.25784,1.25714,1.25743,71400000.0
2009-06-16 11:37:00,1.25739,1.25774,1.25688,1.25709,71400000.0
2009-06-16 11:38:00,1.25707,1.2576,1.25691,1.25756,71400000.0
2009-06-16 11:39:00,1.25757,1.25757,1.25701,1.25705,71400000.0
2009-06-16 11:40:00,1.25701,1.2575,1.25698,1.25734,71400000.0
2009-06-16 11:41:00,1.25737,1.25776,1.25707,1.25709,71400000.0
2009-06-16 11:42:00,1.25715,1.25753,1.25672,1.2568,71400000.0
2009-06-16 11:43:00,1.25679,1.25757,1.25641,1.25727,71400000.0
2009-06-16 11:44:00,1.2573,1.25882,1.25678,1.25845,71400000.0
2009-06-16 11:45:00,1.25851,1.25862,1.25573,1.25601,71400000.0
2009-06-16 11:46:00,1.25592,1.25753,1.25554,1.25713,71400000.0
2009-06-16 11:47:00,1.2571,1.25724,1.25696,1.25702,71400000.0
2009-06-16 11:48:00,1.25708,1.25742,1.25682,1.25715,71400000.0
2009-06-16 11:49:00,1.25717,1.25751,1.25695,1.25721,71400000.0
2009-06-16 11:50:00,1.25722,1.25742,1.25712,1.25742,71400000.0
2009-06-16 11:51:00,1.25749,1.25758,1.25728,1.25752,71400000.0
2009-06-16 11:52:00,1.25749,1.25774,1.25734,1.2575,71400000.0
2009-06-16 11:53:00,1.25751,1.25794,1.25684,1.25771,71400000.0
2009-06-16 11:54:00,1.2577,1.25789,1.25743,1.25762,71400000.0
2009-06-16 11:55:00,1.25775,1.25806,1.25733,1.25773,71400000.0
2009-06-16 11:56:00,1.25775,1.25808,1.25775,1.25808,71400000.0
2009-06-16 11:57:00,1.25804,1.25804,1.25765,1.25771,71400000.0
2009-06-16 11:58:00,1.25772,1.25793,1.25772,1.2578,71400000.0
2009-06-16 11:59:00,1.25775,1.25846,1.25761,1.25773,71400000.0
2009-06-16 12:00:00,1.25771,1.25815,1.25699,1.25744,71400000.0
2009-06-16 12:01:00,1.25751,1.25796,1.25707,1.25786,71400000.0
2009-06-16 12:02:00,1.25787,1.25789,1.25606,1.25724,71400000.0
2009-06-16 12:03:00,1.25723,1.25736,1.25674,1.25692,71400000.0
2009-06-16 12:04:00,1.25694,1.25763,1.25686,1.25737,71400000.0
2009-06-16 12:05:00,1.25726,1.25815,1.25723,1.25809,71400000.0
2009-06-16 12:06:00,1.2581,1.2586,1.25776,1.25829,71400000.0
2009-06-16 12:07:00,1.2583,1.25897,1.25799,1.25883,71400000.0
2009-06-16 12:08:00,1.25879,1.25879,1.25818,1.25832,71400000.0
2009-06-16 12:09:00,1.25826,1.25866,1.2582,1.25839,71400000.0
2009-06-16 12:10:00,1.25832,1.25858,1.25804,1.25812,71400000.0
2009-06-16 12:11:00,1.25805,1.25813,1.25759,1.25776,71400000.0
2009-06-16 12:12:00,1.25777,1.2578,1.25723,1.25743,71400000.0
2009-06-16 12:13:00,1.25748,1.25762,1.25711,1.25745,71400000.0
2009-06-16 12:14:00,1.25751,1.25775,1.25729,1.25768,71400000.0
2009-06-16 12:15:00,1.2577,1.25781,1.25682,1.2571,71400000.0
2009-06-16 12:16:00,1.25709,1.25756,1.25675,1.25675,71400000.0
2009-06-16 12:17:00,1.25674,1.25772,1.2566,1.2574,71400000.0
2009-06-16 12:18:00,1.25732,1.25747,1.25707,1.25746,71400000.0
2009-06-16 12:19:00,1.25747,1.25747,1.2569,1.25722,71400000.0
2009-06-16 12:20:00,1.25723,1.25794,1.25722,1.25749,71400000.0
2009-06-16 12:21:00,1.25744,1.25786,1.25743,1.25786,71400000.0
2009-06-16 12:22:00,1.25787,1.25802,1.25775,1.25775,71400000.0
2009-06-16 12:23:00,1.25781,1.25804,1.25765,1.25803,71400000.0
2009-06-16 12:24:00,1.25797,1.25828,1.25775,1.25794,71400000.0
2009-06-16 12:25:00,1.25793,1.25821,1.25702,1.25704,71400000.0
2009-06-16 12:26:00,1.25689,1.25734,1.25672,1.25672,71400000.0
2009-06-16 12:27:00,1.25669,1.25729,1.2566,1.25729,71400000.0
2009-06-16 12:28:00,1.25733,1.25741,1.25702,1.25738,71400000.0
2009-06-16 12:29:00,1.25737,1.25745,1.25669,1.25704,71400000.0
2009-06-16 12:30:00,1.25698,1.2571,1.2565,1.2566,71400000.0
2009-06-16 12:31:00,1.25657,1.25701,1.25636,1.25688,71400000.0
2009-06-16 12:32:00,1.25682,1.25754,1.2568,1.25691,71400000.0
2009-06-16 12:33:00,1.25695,1.25703,1.25652,1.25658,71400000.0
2009-06-16 12:34:00,1.25656,1.25758,1.25656,1.25751,71400000.0
2009-06-16 12:35:00,1.25748,1.25748,1.25689,1.25703,71400000.0
2009-06-16 12:36:00,1.25697,1.25742,1.25691,1.25703,71400000.0
2009-06-16 12:37:00,1.25699,1.25789,1.25694,1.25733,71400000.0
2009-06-16 12:38:00,1.25731,1.25738,1.25696,1.25731,71400000.0
2009-06-16 12:39:00,1.25732,1.25734,1.25702,1.2572,71400000.0
2009-06-16 12:40:00,1.25719,1.25758,1.25719,1.25754,71400000.0
2009-06-16 12:41:00,1.25749,1.25772,1.25722,1.25753,71400000.0
2009-06-16 12:42:00,1.25748,1.25817,1.25748,1.25803,71400000.0
2009-06-16 12:43:00,1.25806,1.25814,1.25786,1.258,71400000.0
2009-06-16 12:44:00,1.25802,1.25824,1.25784,1.25798,71400000.0
2009-06-16 12:45:00,1.25797,1.25831,1.25796,1.25813,71400000.0
2009-06-16 12:46:00,1.2581,1.25857,1.25807,1.25857,71400000.0
2009-06-16 12:47:00,1.25851,1.25851,1.258,1.25809,71400000.0
2009-06-16 12:48:00,1.25807,1.25827,1.25801,1.25818,71400000.0
2009-06-16 12:49:00,1.25814,1.25828,1.25798,1.25821,71400000.0
2009-06-16 12:50:00,1.25824,1.2587,1.25805,1.25824,71400000.0
2009-06-16 12:51:00,1.2582,1.2582,1.25761,1.25785,71400000.0
2009-06-16 12:52:00,1.25788,1.25801,1.25741,1.25763,71400000.0
2009-06-16 12:53:00,1.25769,1.25769,1.2572,1.25738,71400000.0
2009-06-16 12:54:00,1.25739,1.25798,1.25731,1.25798,71400000.0
2009-06-16 12:55:00,1.25793,1.25869,1.25786,1.25858,71400000.0
2009-06-16 12:56:00,1.25863,1.25896,1.25847,1.25858,71400000.0
2009-06-16 12:57:00,1.25857,1.25881,1.2583,1.25847,71400000.0
2009-06-16 12:58:00,1.25854,1.25906,1.25834,1.25862,71400000.0
2009-06-16 12:59:00,1.2587,1.25929,1.2587,1.25929,71400000.0
2009-06-16 13:00:00,1.25927,1.25947,1.25779,1.25834,71400000.0
2009-06-16 13:01:00,1.25843,1.25881,1.25841,1.25848,71400000.0
2009-06-16 13:02:00,1.25849,1.25901,1.25842,1.259,71400000.0
2009-06-16 13:03:00,1.25908,1.25928,1.25889,1.25902,71400000.0
2009-06-16 13:04:00,1.25903,1.25911,1.25868,1.25902,71400000.0
2009-06-16 13:05:00,1.25895,1.25946,1.25895,1.25928,71400000.0
2009-06-16 13:06:00,1.25924,1.25967,1.25909,1.25959,71400000.0
2009-06-16 13:07:00,1.25957,1.25982,1.25917,1.25957,71400000.0
2009-06-16 13:08:00,1.25961,1.26036,1.2595,1.25974,71400000.0
2009-06-16 13:09:00,1.25973,1.25993,1.25884,1.25946,71400000.0
2009-06-16 13:10:00,1.25949,1.25949,1.25844,1.25863,71400000.0
2009-06-16 13:11:00,1.25857,1.25868,1.2579,1.25815,71400000.0
2009-06-16 13:12:00,1.25817,1.25887,1.25789,1.2585,71400000.0
2009-06-16 13:13:00,1.25841,1.25847,1.25769,1.25786,71400000.0
2009-06-16 13:14:00,1.25785,1.25861,1.25769,1.25806,71400000.0
2009-06-16 13:15:00,1.25804,1.25832,1.25772,1.258,71400000.0
2009-06-16 13:16:00,1.25806,1.25831,1.25792,1.2582,71400000.0
2009-06-16 13:17:00,1.25815,1.25886,1.25784,1.25818,71400000.0
2009-06-16 13:18:00,1.25817,1.25864,1.2579,1.25864,71400000.0
2009-06-16 13:19:00,1.2586,1.2586,1.25783,1.25804,71400000.0
2009-06-16 13:20:00,1.25805,1.25816,1.25761,1.25813,71400000.0
2009-06-16 13:21:00,1.25812,1.25814,1.2575,1.2579,71400000.0
2009-06-16 13:22:00,1.25784,1.25799,1.25757,1.25758,71400000.0
2009-06-16 13:23:00,1.25757,1.25796,1.2574,1.25755,71400000.0
2009-06-16 13:24:00,1.25749,1.25855,1.25736,1.25771,71400000.0
2009-06-16 13:25:00,1.25768,1.25858,1.25768,1.25837,71400000.0
2009-06-16 13:26:00,1.25842,1.25911,1.258,1.25867,71400000.0
2009-06-16 13:27:00,1.25866,1.25943,1.25851,1.25894,71400000.0
2009-06-16 13:28:00,1.25892,1.2596,1.25892,1.25924,71400000.0
2009-06-16 13:29:00,1.25923,1.25962,1.25879,1.25936,71400000.0
2009-06-16 13:30:00,1.25934,1.25959,1.25896,1.25911,71400000.0
2009-06-16 13:31:00,1.25914,1.25938,1.259,1.25918,71400000.0
2009-06-16 13:32:00,1.25923,1.25949,1.25894,1.25908,71400000.0
2009-06-16 13:33:00,1.25916,1.25931,1.25881,1.25886,71400000.0
2009-06-16 13:34:00,1.25889,1.25933,1.25877,1.25882,71400000.0
2009-06-16 13:35:00,1.25886,1.25908,1.25866,1.25874,71400000.0
2009-06-16 13:36:00,1.25875,1.25885,1.25865,1.25876,71400000.0
2009-06-16 13:37:00,1.25878,1.25905,1.25872,1.25897,71400000.0
2009-06-16 13:38:00,1.25895,1.25933,1.25887,1.259,71400000.0
2009-06-16 13:39:00,1.25899,1.25908,1.25848,1.25856,71400000.0
2009-06-16 13:40:00,1.25854,1.25893,1.25839,1.25888,71400000.0
2009-06-16 13:41:00,1.25889,1.25911,1.2587,1.25909,71400000.0
2009-06-16 13:42:00,1.25908,1.25931,1.259,1.25931,71400000.0
2009-06-16 13:43:00,1.25926,1.25947,1.25889,1.25913,71400000.0
2009-06-16 13:44:00,1.2591,1.25926,1.25874,1.25888,71400000.0
2009-06-16 13:45:00,1.25894,1.25976,1.25881,1.2597,71400000.0
2009-06-16 13:46:00,1.25972,1.26008,1.25936,1.25939,71400000.0
2009-06-16 13:47:00,1.25944,1.25986,1.2593,1.25962,71400000.0
2009-06-16 13:48:00,1.25959,1.25999,1.25933,1.25974,71400000.0
2009-06-16 13:49:00,1.25977,1.26045,1.2595,1.2601,71400000.0
2009-06-16 13:50:00,1.26002,1.26012,1.25966,1.2597,71400000.0
2009-06-16 13:51:00,1.25974,1.25983,1.25916,1.25924,71400000.0
2009-06-16 13:52:00,1.25925,1.25943,1.25889,1.25895,71400000.0
2009-06-16 13:53:00,1.25896,1.25953,1.25893,1.25924,71400000.0
2009-06-16 13:54:00,1.25929,1.25962,1.25857,1.25937,71400000.0
2009-06-16 13:55:00,1.25936,1.25967,1.25829,1.25852,71400000.0
2009-06-16 13:56:00,1.2585,1.2589,1.25803,1.25836,71400000.0
2009-06-16 13:57:00,1.25841,1.2586,1.25826,1.25848,71400000.0
2009-06-16 13:58:00,1.25847,1.2585,1.25813,1.2582,71400000.0
2009-06-16 13:59:00,1.25821,1.25882,1.25796,1.25866,71400000.0
2009-06-16 14:00:00,1.25865,1.25917,1.2586,1.25887,71400000.0
2009-06-16 14:01:00,1.25885,1.25889,1.25817,1.25848,71400000.0
2009-06-16 14:02:00,1.25852,1.25878,1.25813,1.25815,71400000.0
2009-06-16 14:03:00,1.25816,1.25828,1.25781,1.25828,71400000.0
2009-06-16 14:04:00,1.25821,1.25835,1.25799,1.25811,71400000.0
2009-06-16 14:05:00,1.2581,1.25825,1.25773,1.25788,71400000.0
2009-06-16 14:06:00,1.25787,1.25821,1.25771,1.25809,71400000.0
2009-06-16 14:07:00,1.25815,1.2585,1.25812,1.25824,71400000.0
2009-06-16 14:08:00,1.25825,1.25886,1.2579,1.25808,71400000.0
2009-06-16 14:09:00,1.25819,1.25859,1.25786,1.25789,71400000.0
2009-06-16 14:10:00,1.25796,1.25832,1.25775,1.2582,71400000.0
2009-06-16 14:11:00,1.25819,1.25825,1.25751,1.25817,71400000.0
2009-06-16 14:12:00,1.25811,1.25822,1.25762,1.25762,71400000.0
2009-06-16 14:13:00,1.25759,1.25807,1.25701,1.25796,71400000.0
2009-06-16 14:14:00,1.25802,1.25831,1.25751,1.25801,71400000.0
2009-06-16 14:15:00,1.258,1.25875,1.25715,1.25715,71400000.0
2009-06-16 14:16:00,1.25716,1.25854,1.25711,1.25811,71400000.0
2009-06-16 14:17:00,1.25812,1.25876,1.2577,1.25835,71400000.0
2009-06-16 14:18:00,1.25836,1.25873,1.25778,1.25861,71400000.0
2009-06-16 14:19:00,1.2587,1.25902,1.25836,1.25888,71400000.0
2009-06-16 14:20:00,1.25892,1.25916,1.25773,1.259,71400000.0
2009-06-16 14:21:00,1.25901,1.25911,1.25846,1.25858,71400000.0
2009-06-16 14:22:00,1.25864,1.25927,1.25861,1.25915,71400000.0
2009-06-16 14:23:00,1.25919,1.25985,1.25903,1.25976,71400000.0
2009-06-16 14:24:00,1.25985,1.26008,1.25893,1.25947,71400000.0
2009-06-16 14:25:00,1.25965,1.26039,1.25929,1.25929,71400000.0
2009-06-16 14:26:00,1.25948,1.25994,1.25916,1.25916,71400000.0
2009-06-16 14:27:00,1.25915,1.2599,1.25913,1.2598,71400000.0
2009-06-16 14:28:00,1.26004,1.26028,1.2597,1.25981,71400000.0
2009-06-16 14:29:00,1.2598,1.2604,1.25936,1.25936,71400000.0
2009-06-16 14:30:00,1.26085,1.26179,1.25889,1.26073,71400000.0
2009-06-16 14:31:00,1.2606,1.2614,1.25935,1.25936,71400000.0
2009-06-16 14:32:00,1.25941,1.26047,1.25936,1.25985,71400000.0
2009-06-16 14:33:00,1.25968,1.26055,1.25968,1.26016,71400000.0
2009-06-16 14:34:00,1.25979,1.26095,1.25979,1.26061,71400000.0
2009-06-16 14:35:00,1.26143,1.26178,1.26021,1.2607,71400000.0
2009-06-16 14:36:00,1.26073,1.26073,1.25996,1.26002,71400000.0
2009-06-16 14:37:00,1.26013,1.2603,1.25978,1.25982,71400000.0
2009-06-16 14:38:00,1.25986,1.26097,1.2598,1.26079,71400000.0
2009-06-16 14:39:00,1.26083,1.26089,1.2602,1.26023,71400000.0
2009-06-16 14:40:00,1.26026,1.26061,1.25981,1.2604,71400000.0
2009-06-16 14:41:00,1.26037,1.26049,1.25941,1.25958,71400000.0
2009-06-16 14:42:00,1.2596,1.25989,1.25922,1.25926,71400000.0
2009-06-16 14:43:00,1.25927,1.2597,1.25877,1.25877,71400000.0
2009-06-16 14:44:00,1.25878,1.2596,1.25878,1.25954,71400000.0
2009-06-16 14:45:00,1.25952,1.25963,1.25857,1.25875,71400000.0
2009-06-16 14:46:00,1.25876,1.25923,1.25863,1.25894,71400000.0
2009-06-16 14:47:00,1.25893,1.25962,1.25834,1.25893,71400000.0
2009-06-16 14:48:00,1.25892,1.25892,1.25836,1.25837,71400000.0
2009-06-16 14:49:00,1.2583,1.2588,1.2582,1.25858,71400000.0
2009-06-16 14:50:00,1.25862,1.25975,1.25842,1.25967,71400000.0
2009-06-16 14:51:00,1.25964,1.26014,1.2587,1.25983,71400000.0
2009-06-16 14:52:00,1.25984,1.26005,1.25896,1.25919,71400000.0
2009-06-16 14:53:00,1.25922,1.25946,1.25856,1.25894,71400000.0
2009-06-16 14:54:00,1.25898,1.2594,1.25844,1.25892,71400000.0
2009-06-16 14:55:00,1.25886,1.25939,1.25867,1.25916,71400000.0
2009-06-16 14:56:00,1.25915,1.25995,1.25915,1.25949,71400000.0
2009-06-16 14:57:00,1.25943,1.25966,1.25831,1.25861,71400000.0
2009-06-16 14:58:00,1.25859,1.25876,1.25848,1.25852,71400000.0
2009-06-16 14:59:00,1.25842,1.25887,1.25808,1.25829,71400000.0
2009-06-16 15:00:00,1.25823,1.2586,1.25784,1.2585,71400000.0
2009-06-16 15:01:00,1.25844,1.25863,1.2583,1.25831,71400000.0
2009-06-16 15:02:00,1.25832,1.2587,1.25809,1.25865,71400000.0
2009-06-16 15:03:00,1.25863,1.2588,1.2582,1.25854,71400000.0
2009-06-16 15:04:00,1.2585,1.25872,1.25816,1.25836,71400000.0
2009-06-16 15:05:00,1.25838,1.25863,1.25791,1.2585,71400000.0
2009-06-16 15:06:00,1.25851,1.25865,1.25825,1.25846,71400000.0
2009-06-16 15:07:00,1.25843,1.25892,1.25823,1.25892,71400000.0
2009-06-16 15:08:00,1.25885,1.25951,1.25877,1.25908,71400000.0
2009-06-16 15:09:00,1.25904,1.25908,1.25852,1.25865,71400000.0
2009-06-16 15:10:00,1.25858,1.25859,1.25833,1.25843,71400000.0
2009-06-16 15:11:00,1.25839,1.25878,1.25825,1.25859,71400000.0
2009-06-16 15:12:00,1.25861,1.25964,1.2583,1.25961,71400000.0
2009-06-16 15:13:00,1.25964,1.25964,1.25853,1.25935,71400000.0
2009-06-16 15:14:00,1.25932,1.25966,1.25888,1.25888,71400000.0
2009-06-16 15:15:00,1.25882,1.25897,1.25807,1.25848,71400000.0
2009-06-16 15:16:00,1.25849,1.25913,1.25808,1.25894,71400000.0
2009-06-16 15:17:00,1.25896,1.25992,1.25883,1.25947,71400000.0
2009-06-16 15:18:00,1.25948,1.25953,1.25906,1.25938,71400000.0
2009-06-16 15:19:00,1.2594,1.2594,1.25872,1.25884,71400000.0
2009-06-16 15:20:00,1.25885,1.25891,1.2584,1.25853,71400000.0
2009-06-16 15:21:00,1.25852,1.25852,1.25784,1.25787,71400000.0
2009-06-16 15:22:00,1.25789,1.25799,1.25693,1.2575,71400000.0
2009-06-16 15:23:00,1.25749,1.25786,1.25729,1.25774,71400000.0
2009-06-16 15:24:00,1.25775,1.25828,1.2576,1.25797,71400000.0
2009-06-16 15:25:00,1.25801,1.25868,1.2578,1.2584,71400000.0
2009-06-16 15:26:00,1.25837,1.25876,1.2577,1.25802,71400000.0
2009-06-16 15:27:00,1.25801,1.25874,1.25751,1.25772,71400000.0
2009-06-16 15:28:00,1.2577,1.259,1.2575,1.25809,71400000.0
2009-06-16 15:29:00,1.25806,1.25845,1.25766,1.25805,71400000.0
2009-06-16 15:30:00,1.25811,1.25845,1.25696,1.25696,71400000.0
2009-06-16 15:31:00,1.25694,1.25853,1.25689,1.25745,71400000.0
2009-06-16 15:32:00,1.25747,1.25829,1.25732,1.2576,71400000.0
2009-06-16 15:33:00,1.25767,1.25836,1.25747,1.2578,71400000.0
2009-06-16 15:34:00,1.25784,1.25868,1.25776,1.2581,71400000.0
2009-06-16 15:35:00,1.25807,1.25862,1.2574,1.25778,71400000.0
2009-06-16 15:36:00,1.25783,1.25852,1.25749,1.25832,71400000.0
2009-06-16 15:37:00,1.2583,1.25868,1.25807,1.25864,71400000.0
2009-06-16 15:38:00,1.25863,1.25917,1.25788,1.25868,71400000.0
2009-06-16 15:39:00,1.25867,1.26028,1.2583,1.25864,71400000.0
2009-06-16 15:40:00,1.25857,1.25988,1.25841,1.25866,71400000.0
2009-06-16 15:41:00,1.25862,1.25867,1.25759,1.2577,71400000.0
2009-06-16 15:42:00,1.25769,1.25864,1.25769,1.25823,71400000.0
2009-06-16 15:43:00,1.25829,1.25844,1.25765,1.25795,71400000.0
2009-06-16 15:44:00,1.25792,1.2584,1.25749,1.25829,71400000.0
2009-06-16 15:45:00,1.25828,1.25885,1.25809,1.25861,71400000.0
2009-06-16 15:46:00,1.25855,1.25877,1.2581,1.25837,71400000.0
2009-06-16 15:47:00,1.25835,1.25849,1.25784,1.25817,71400000.0
2009-06-16 15:48:00,1.25815,1.25917,1.25797,1.25871,71400000.0
2009-06-16 15:49:00,1.2587,1.2597,1.25856,1.25966,71400000.0
2009-06-16 15:50:00,1.25968,1.26016,1.25847,1.25874,71400000.0
2009-06-16 15:51:00,1.25873,1.25974,1.25801,1.25889,71400000.0
2009-06-16 15:52:00,1.25888,1.25932,1.2584,1.25883,71400000.0
2009-06-16 15:53:00,1.25885,1.25909,1.25821,1.25838,71400000.0
2009-06-16 15:54:00,1.25845,1.25917,1.25788,1.25833,71400000.0
2009-06-16 15:55:00,1.25832,1.2596,1.25825,1.25881,71400000.0
2009-06-16 15:56:00,1.25884,1.26006,1.25884,1.25913,71400000.0
2009-06-16 15:57:00,1.25914,1.25987,1.25822,1.25934,71400000.0
2009-06-16 15:58:00,1.25932,1.25942,1.25864,1.25896,71400000.0
2009-06-16 15:59:00,1.25902,1.25903,1.25784,1.25815,71400000.0
2009-06-16 16:00:00,1.25817,1.25849,1.25794,1.25809,71400000.0
2009-06-16 16:01:00,1.25823,1.25838,1.25762,1.25825,71400000.0
2009-06-16 16:02:00,1.25824,1.25841,1.25789,1.25807,71400000.0
2009-06-16 16:03:00,1.25812,1.25907,1.25811,1.25892,71400000.0
2009-06-16 16:04:00,1.25886,1.25908,1.25752,1.25789,71400000.0
2009-06-16 16:05:00,1.2579,1.25829,1.25753,1.25814,71400000.0
2009-06-16 16:06:00,1.25813,1.25868,1.25801,1.2586,71400000.0
2009-06-16 16:07:00,1.25858,1.259,1.25779,1.25817,71400000.0
2009-06-16 16:08:00,1.25824,1.25951,1.25824,1.25946,71400000.0
2009-06-16 16:09:00,1.25942,1.26036,1.25899,1.26036,71400000.0
2009-06-16 16:10:00,1.26029,1.26042,1.25974,1.26022,71400000.0
2009-06-16 16:11:00,1.26023,1.26056,1.25977,1.2601,71400000.0
2009-06-16 16:12:00,1.26011,1.26013,1.2595,1.26002,71400000.0
2009-06-16 16:13:00,1.26005,1.26026,1.25934,1.2598,71400000.0
2009-06-16 16:14:00,1.25978,1.25985,1.25936,1.25983,71400000.0
2009-06-16 16:15:00,1.25982,1.26039,1.25887,1.25922,71400000.0
2009-06-16 16:16:00,1.2592,1.2602,1.25875,1.26001,71400000.0
2009-06-16 16:17:00,1.26008,1.26019,1.25762,1.25978,71400000.0
2009-06-16 16:18:00,1.25962,1.25962,1.25866,1.25878,71400000.0
2009-06-16 16:19:00,1.25883,1.25982,1.25883,1.25962,71400000.0
2009-06-16 16:20:00,1.25963,1.25999,1.25949,1.25987,71400000.0
2009-06-16 16:21:00,1.25981,1.26015,1.25953,1.26015,71400000.0
2009-06-16 16:22:00,1.26014,1.26046,1.25969,1.25975,71400000.0
2009-06-16 16:23:00,1.25976,1.25976,1.25904,1.25904,71400000.0
2009-06-16 16:24:00,1.2591,1.25965,1.25869,1.25874,71400000.0
2009-06-16 16:25:00,1.25872,1.25879,1.25847,1.2585,71400000.0
2009-06-16 16:26:00,1.25848,1.25923,1.25825,1.25913,71400000.0
2009-06-16 16:27:00,1.25911,1.25924,1.25875,1.2588,71400000.0
2009-06-16 16:28:00,1.25879,1.25949,1.25854,1.25884,71400000.0
2009-06-16 16:29:00,1.25885,1.25905,1.25866,1.25877,71400000.0
2009-06-16 16:30:00,1.25874,1.25911,1.25845,1.259,71400000.0
2009-06-16 16:31:00,1.25892,1.25943,1.25858,1.25926,71400000.0
2009-06-16 16:32:00,1.25923,1.25943,1.25909,1.25915,71400000.0
2009-06-16 16:33:00,1.25911,1.25933,1.2579,1.25892,71400000.0
2009-06-16 16:34:00,1.25893,1.25927,1.25858,1.25895,71400000.0
2009-06-16 16:35:00,1.25891,1.25896,1.25842,1.25872,71400000.0
2009-06-16 16:36:00,1.25871,1.25895,1.25831,1.25884,71400000.0
2009-06-16 16:37:00,1.25889,1.25925,1.25864,1.25865,71400000.0
2009-06-16 16:38:00,1.25867,1.25883,1.25817,1.25832,71400000.0
2009-06-16 16:39:00,1.25837,1.25851,1.25742,1.25772,71400000.0
2009-06-16 16:40:00,1.25767,1.25788,1.25724,1.25776,71400000.0
2009-06-16 16:41:00,1.25775,1.25824,1.25767,1.25824,71400000.0
2009-06-16 16:42:00,1.25831,1.25841,1.25777,1.25797,71400000.0
2009-06-16 16:43:00,1.25803,1.25889,1.25791,1.2582,71400000.0
2009-06-16 16:44:00,1.25822,1.25837,1.25801,1.25821,71400000.0
2009-06-16 16:45:00,1.2582,1.25839,1.25766,1.25815,71400000.0
2009-06-16 16:46:00,1.25816,1.25853,1.25791,1.25802,71400000.0
2009-06-16 16:47:00,1.25801,1.25837,1.25771,1.25804,71400000.0
2009-06-16 16:48:00,1.25802,1.25802,1.25736,1.25765,71400000.0
2009-06-16 16:49:00,1.25766,1.25806,1.2576,1.25761,71400000.0
2009-06-16 16:50:00,1.25758,1.2576,1.25707,1.25712,71400000.0
2009-06-16 16:51:00,1.25718,1.25728,1.25687,1.25695,71400000.0
2009-06-16 16:52:00,1.25701,1.25717,1.2569,1.25706,71400000.0
2009-06-16 16:53:00,1.25705,1.25803,1.25689,1.25722,71400000.0
2009-06-16 16:54:00,1.25718,1.25721,1.25708,1.25714,71400000.0
2009-06-16 16:55:00,1.25715,1.25764,1.25704,1.25755,71400000.0
2009-06-16 16:56:00,1.25761,1.25775,1.25719,1.25775,71400000.0
2009-06-16 16:57:00,1.25782,1.25785,1.25718,1.25726,71400000.0
2009-06-16 16:58:00,1.2573,1.25758,1.25713,1.25746,71400000.0
2009-06-16 16:59:00,1.25749,1.25766,1.25713,1.25735,71400000.0
2009-06-16 17:00:00,1.25733,1.25775,1.25725,1.25762,71400000.0
2009-06-16 17:01:00,1.25761,1.25776,1.25639,1.25708,71400000.0
2009-06-16 17:02:00,1.25715,1.2575,1.2566,1.25713,71400000.0
2009-06-16 17:03:00,1.25716,1.25732,1.25692,1.25693,71400000.0
2009-06-16 17:04:00,1.25691,1.25717,1.25677,1.25685,71400000.0
2009-06-16 17:05:00,1.25681,1.25724,1.25669,1.25724,71400000.0
2009-06-16 17:06:00,1.25729,1.2578,1.25722,1.2578,71400000.0
2009-06-16 17:07:00,1.25779,1.25799,1.25694,1.25694,71400000.0
2009-06-16 17:08:00,1.25696,1.25736,1.25665,1.25735,71400000.0
2009-06-16 17:09:00,1.25732,1.25773,1.25725,1.2577,71400000.0
2009-06-16 17:10:00,1.25763,1.25778,1.25731,1.25754,71400000.0
2009-06-16 17:11:00,1.2576,1.25793,1.25688,1.25747,71400000.0
2009-06-16 17:12:00,1.25749,1.25826,1.25746,1.25807,71400000.0
2009-06-16 17:13:00,1.25814,1.25855,1.25767,1.25788,71400000.0
2009-06-16 17:14:00,1.25787,1.25836,1.25777,1.25829,71400000.0
2009-06-16 17:15:00,1.25828,1.25854,1.25787,1.25809,71400000.0
2009-06-16 17:16:00,1.25805,1.25833,1.25783,1.25822,71400000.0
2009-06-16 17:17:00,1.25817,1.25866,1.25787,1.2582,71400000.0
2009-06-16 17:18:00,1.25816,1.25857,1.25776,1.25808,71400000.0
2009-06-16 17:19:00,1.25807,1.2581,1.25767,1.25769,71400000.0
2009-06-16 17:20:00,1.25768,1.25834,1.25765,1.2582,71400000.0
2009-06-16 17:21:00,1.25817,1.25845,1.25805,1.25843,71400000.0
2009-06-16 17:22:00,1.25841,1.25841,1.25786,1.25792,71400000.0
2009-06-16 17:23:00,1.25797,1.25889,1.25782,1.25816,71400000.0
2009-06-16 17:24:00,1.25815,1.25834,1.25813,1.25833,71400000.0
2009-06-16 17:25:00,1.25834,1.25886,1.25815,1.25856,71400000.0
2009-06-16 17:26:00,1.25849,1.25946,1.25832,1.25916,71400000.0
2009-06-16 17:27:00,1.25921,1.25924,1.25856,1.25879,71400000.0
2009-06-16 17:28:00,1.25874,1.25886,1.25849,1.25861,71400000.0
2009-06-16 17:29:00,1.25857,1.2595,1.25814,1.25887,71400000.0
2009-06-16 17:30:00,1.25886,1.25898,1.25845,1.25867,71400000.0
2009-06-16 17:31:00,1.25866,1.25879,1.25833,1.25837,71400000.0
2009-06-16 17:32:00,1.25835,1.25862,1.25827,1.25843,71400000.0
2009-06-16 17:33:00,1.25842,1.25869,1.25832,1.25865,71400000.0
2009-06-16 17:34:00,1.25863,1.25873,1.2583,1.25835,71400000.0
2009-06-16 17:35:00,1.2585,1.25884,1.25832,1.25839,71400000.0
2009-06-16 17:36:00,1.25845,1.25852,1.25788,1.25846,71400000.0
2009-06-16 17:37:00,1.25847,1.25884,1.25829,1.25837,71400000.0
2009-06-16 17:38:00,1.25838,1.25858,1.25825,1.25852,71400000.0
2009-06-16 17:39:00,1.25855,1.25894,1.25812,1.25812,71400000.0
2009-06-16 17:40:00,1.2581,1.25828,1.25782,1.25805,71400000.0
2009-06-16 17:41:00,1.25797,1.25809,1.25773,1.25809,71400000.0
2009-06-16 17:42:00,1.2581,1.25811,1.25767,1.25774,71400000.0
2009-06-16 17:43:00,1.2578,1.25821,1.25762,1.25799,71400000.0
2009-06-16 17:44:00,1.25793,1.25793,1.25746,1.25782,71400000.0
2009-06-16 17:45:00,1.2578,1.25887,1.25753,1.25835,71400000.0
2009-06-16 17:46:00,1.25824,1.25831,1.25787,1.25805,71400000.0
2009-06-16 17:47:00,1.25813,1.26039,1.25813,1.25931,71400000.0
2009-06-16 17:48:00,1.25932,1.25946,1.25857,1.25902,71400000.0
2009-06-16 17:49:00,1.25896,1.2607,1.2586,1.25987,71400000.0
2009-06-16 17:50:00,1.2599,1.26008,1.25929,1.25937,71400000.0
2009-06-16 17:51:00,1.25936,1.25958,1.25911,1.25911,71400000.0
2009-06-16 17:52:00,1.25907,1.25936,1.25854,1.25887,71400000.0
2009-06-16 17:53:00,1.25885,1.25933,1.25843,1.25865,71400000.0
2009-06-16 17:54:00,1.25864,1.25892,1.25825,1.25892,71400000.0
2009-06-16 17:55:00,1.25888,1.259,1.2583,1.25846,71400000.0
2009-06-16 17:56:00,1.25853,1.2598,1.25853,1.25944,71400000.0
2009-06-16 17:57:00,1.25945,1.2598,1.259,1.25977,71400000.0
2009-06-16 17:58:00,1.25983,1.25987,1.25885,1.25943,71400000.0
2009-06-16 17:59:00,1.25944,1.25997,1.25941,1.25985,71400000.0
2009-06-16 18:00:00,1.25987,1.26001,1.25958,1.2598,71400000.0
2009-06-16 18:01:00,1.25986,1.25991,1.2594,1.25953,71400000.0
2009-06-16 18:02:00,1.2595,1.25966,1.2583,1.25914,71400000.0
2009-06-16 18:03:00,1.25921,1.25923,1.2585,1.25862,71400000.0
2009-06-16 18:04:00,1.25858,1.25923,1.25857,1.25907,71400000.0
2009-06-16 18:05:00,1.25911,1.2593,1.25867,1.2589,71400000.0
2009-06-16 18:06:00,1.25892,1.25906,1.25858,1.25905,71400000.0
2009-06-16 18:07:00,1.25898,1.25914,1.2587,1.2589,71400000.0
2009-06-16 18:08:00,1.25892,1.259,1.25886,1.25891,71400000.0
2009-06-16 18:09:00,1.25897,1.25908,1.25863,1.25878,71400000.0
2009-06-16 18:10:00,1.25872,1.25876,1.25848,1.25854,71400000.0
2009-06-16 18:11:00,1.25853,1.25896,1.25852,1.25884,71400000.0
2009-06-16 18:12:00,1.25883,1.25895,1.25758,1.25841,71400000.0
2009-06-16 18:13:00,1.2584,1.25863,1.25829,1.2585,71400000.0
2009-06-16 18:14:00,1.25852,1.25895,1.25842,1.2588,71400000.0
2009-06-16 18:15:00,1.25878,1.2595,1.25862,1.25903,71400000.0
2009-06-16 18:16:00,1.25906,1.2598,1.25861,1.25887,71400000.0
2009-06-16 18:17:00,1.25885,1.25898,1.25861,1.25898,71400000.0
2009-06-16 18:18:00,1.25897,1.25957,1.25887,1.25924,71400000.0
2009-06-16 18:19:00,1.2593,1.25944,1.25869,1.25869,71400000.0
2009-06-16 18:20:00,1.2587,1.25907,1.25815,1.25815,71400000.0
2009-06-16 18:21:00,1.25816,1.25874,1.25788,1.25854,71400000.0
2009-06-16 18:22:00,1.25853,1.25877,1.25838,1.25857,71400000.0
2009-06-16 18:23:00,1.25858,1.25867,1.25837,1.25857,71400000.0
2009-06-16 18:24:00,1.25856,1.25898,1.25836,1.25885,71400000.0
2009-06-16 18:25:00,1.25878,1.2588,1.25826,1.25854,71400000.0
2009-06-16 18:26:00,1.25856,1.25915,1.25856,1.25911,71400000.0
2009-06-16 18:27:00,1.25917,1.26001,1.25917,1.25944,71400000.0
2009-06-16 18:28:00,1.25945,1.25953,1.25938,1.25953,71400000.0
2009-06-16 18:29:00,1.25947,1.25953,1.25878,1.25878,71400000.0
2009-06-16 18:30:00,1.25874,1.25909,1.25843,1.25892,71400000.0
2009-06-16 18:31:00,1.25893,1.25898,1.2582,1.2582,71400000.0
2009-06-16 18:32:00,1.25822,1.25843,1.25814,1.25829,71400000.0
2009-06-16 18:33:00,1.25825,1.25882,1.25761,1.25882,71400000.0
2009-06-16 18:34:00,1.25876,1.25911,1.25826,1.25881,71400000.0
2009-06-16 18:35:00,1.25878,1.25882,1.2582,1.25874,71400000.0
2009-06-16 18:36:00,1.25873,1.25913,1.25828,1.25842,71400000.0
2009-06-16 18:37:00,1.25849,1.25875,1.25816,1.25862,71400000.0
2009-06-16 18:38:00,1.25858,1.25883,1.25826,1.25854,71400000.0
2009-06-16 18:39:00,1.25855,1.25859,1.25774,1.25801,71400000.0
2009-06-16 18:40:00,1.258,1.25821,1.25771,1.25772,71400000.0
2009-06-16 18:41:00,1.2577,1.25831,1.25726,1.25823,71400000.0
2009-06-16 18:42:00,1.2583,1.25867,1.25808,1.25808,71400000.0
2009-06-16 18:43:00,1.25812,1.25855,1.25812,1.25812,71400000.0
2009-06-16 18:44:00,1.25811,1.25878,1.25781,1.25825,71400000.0
2009-06-16 18:45:00,1.25827,1.25856,1.25782,1.25815,71400000.0
2009-06-16 18:46:00,1.25811,1.25811,1.25738,1.25786,71400000.0
2009-06-16 18:47:00,1.25785,1.25823,1.25714,1.25759,71400000.0
2009-06-16 18:48:00,1.2576,1.25794,1.25742,1.25759,71400000.0
2009-06-16 18:49:00,1.25766,1.25766,1.2566,1.25699,71400000.0
2009-06-16 18:50:00,1.25698,1.25772,1.25698,1.25726,71400000.0
2009-06-16 18:51:00,1.25724,1.25748,1.2569,1.25714,71400000.0
2009-06-16 18:52:00,1.25713,1.25726,1.25623,1.25685,71400000.0
2009-06-16 18:53:00,1.25679,1.25754,1.25677,1.25754,71400000.0
2009-06-16 18:54:00,1.25756,1.25779,1.2567,1.25769,71400000.0
2009-06-16 18:55:00,1.25781,1.25806,1.25681,1.25683,71400000.0
2009-06-16 18:56:00,1.25689,1.25768,1.25659,1.2569,71400000.0
2009-06-16 18:57:00,1.257,1.25796,1.25691,1.25782,71400000.0
2009-06-16 18:58:00,1.25788,1.25795,1.25753,1.25787,71400000.0
2009-06-16 18:59:00,1.25791,1.25839,1.25785,1.2579,71400000.0
2009-06-16 19:00:00,1.25785,1.25785,1.25733,1.25744,71400000.0
2009-06-16 19:01:00,1.25743,1.25743,1.25711,1.25735,71400000.0
2009-06-16 19:02:00,1.25736,1.25741,1.25689,1.25741,71400000.0
2009-06-16 19:03:00,1.25742,1.25782,1.25682,1.25775,71400000.0
2009-06-16 19:04:00,1.25776,1.25816,1.25725,1.25803,71400000.0
2009-06-16 19:05:00,1.25809,1.25866,1.25781,1.25866,71400000.0
2009-06-16 19:06:00,1.25865,1.25866,1.25812,1.25812,71400000.0
2009-06-16 19:07:00,1.25811,1.25837,1.25806,1.25809,71400000.0
2009-06-16 19:08:00,1.2581,1.25823,1.25748,1.25812,71400000.0
2009-06-16 19:09:00,1.25806,1.25844,1.25795,1.25844,71400000.0
2009-06-16 19:10:00,1.25838,1.25847,1.25765,1.25768,71400000.0
2009-06-16 19:11:00,1.25774,1.25839,1.25761,1.25807,71400000.0
2009-06-16 19:12:00,1.25806,1.25847,1.25806,1.25816,71400000.0
2009-06-16 19:13:00,1.25817,1.25857,1.25762,1.25762,71400000.0
2009-06-16 19:14:00,1.2576,1.25767,1.25758,1.25758,71400000.0
2009-06-16 19:15:00,1.25755,1.25833,1.2573,1.25801,71400000.0
2009-06-16 19:16:00,1.25802,1.25802,1.25776,1.25787,71400000.0
2009-06-16 19:17:00,1.25781,1.25783,1.25747,1.25751,71400000.0
2009-06-16 19:18:00,1.25752,1.25794,1.25748,1.25788,71400000.0
2009-06-16 19:19:00,1.25778,1.25778,1.25778,1.25778,71400000.0
2009-06-16 19:20:00,1.25771,1.25779,1.25677,1.2569,71400000.0
2009-06-16 19:21:00,1.25691,1.257,1.25663,1.25668,71400000.0
2009-06-16 19:22:00,1.2567,1.25695,1.2558,1.25666,71400000.0
2009-06-16 19:23:00,1.25668,1.25853,1.25663,1.25694,71400000.0
2009-06-16 19:24:00,1.25691,1.25698,1.25652,1.25698,71400000.0
2009-06-16 19:25:00,1.25704,1.25738,1.25649,1.25724,71400000.0
2009-06-16 19:26:00,1.25723,1.25791,1.2571,1.25791,71400000.0
2009-06-16 19:27:00,1.25786,1.25805,1.2577,1.258,71400000.0
2009-06-16 19:28:00,1.25802,1.25872,1.25787,1.25826,71400000.0
2009-06-16 19:29:00,1.25829,1.25838,1.25786,1.25807,71400000.0
2009-06-16 19:30:00,1.2581,1.2582,1.25776,1.2582,71400000.0
2009-06-16 19:31:00,1.25819,1.2585,1.25788,1.2585,71400000.0
2009-06-16 19:32:00,1.25846,1.25846,1.25804,1.25809,71400000.0
2009-06-16 19:33:00,1.2581,1.25818,1.25678,1.25707,71400000.0
2009-06-16 19:34:00,1.25703,1.25782,1.25698,1.25763,71400000.0
2009-06-16 19:35:00,1.2576,1.25791,1.25753,1.25782,71400000.0
2009-06-16 19:36:00,1.25783,1.25783,1.25738,1.25748,71400000.0
2009-06-16 19:37:00,1.25747,1.25757,1.25724,1.25727,71400000.0
2009-06-16 19:38:00,1.25725,1.2576,1.25691,1.25752,71400000.0
2009-06-16 19:39:00,1.25764,1.25833,1.25764,1.25802,71400000.0
2009-06-16 19:40:00,1.25803,1.25824,1.25784,1.25822,71400000.0
2009-06-16 19:41:00,1.25824,1.25849,1.25794,1.25794,71400000.0
2009-06-16 19:42:00,1.25796,1.25841,1.25729,1.25729,71400000.0
2009-06-16 19:43:00,1.25726,1.25802,1.25562,1.25751,71400000.0
2009-06-16 19:44:00,1.25752,1.25863,1.2573,1.25856,71400000.0
2009-06-16 19:45:00,1.25855,1.25873,1.25766,1.25804,71400000.0
2009-06-16 19:46:00,1.25803,1.25877,1.25793,1.25805,71400000.0
2009-06-16 19:47:00,1.25804,1.25817,1.257,1.25747,71400000.0
2009-06-16 19:48:00,1.2574,1.25815,1.25685,1.25812,71400000.0
2009-06-16 19:49:00,1.25814,1.25814,1.2567,1.25686,71400000.0
2009-06-16 19:50:00,1.25688,1.25766,1.25676,1.25754,71400000.0
2009-06-16 19:51:00,1.25756,1.25828,1.25755,1.25797,71400000.0
2009-06-16 19:52:00,1.25799,1.25805,1.25763,1.25779,71400000.0
2009-06-16 19:53:00,1.25777,1.25826,1.25753,1.25781,71400000.0
2009-06-16 19:54:00,1.25779,1.2578,1.25736,1.25743,71400000.0
2009-06-16 19:55:00,1.25742,1.25812,1.25735,1.25757,71400000.0
2009-06-16 19:56:00,1.25751,1.25836,1.25736,1.25836,71400000.0
2009-06-16 19:57:00,1.25835,1.25835,1.25783,1.25819,71400000.0
2009-06-16 19:58:00,1.2582,1.25848,1.25787,1.25803,71400000.0
2009-06-16 19:59:00,1.25804,1.25824,1.2576,1.258,71400000.0
2009-06-16 20:00:00,1.25792,1.25811,1.25763,1.25781,71400000.0
2009-06-16 20:01:00,1.25782,1.25782,1.25647,1.25657,71400000.0
2009-06-16 20:02:00,1.2566,1.25842,1.2566,1.25723,71400000.0
2009-06-16 20:03:00,1.25724,1.25747,1.25507,1.25721,71400000.0
2009-06-16 20:04:00,1.2572,1.25779,1.25703,1.25703,71400000.0
2009-06-16 20:05:00,1.25705,1.25795,1.25705,1.2573,71400000.0
2009-06-16 20:06:00,1.25722,1.25745,1.25708,1.25741,71400000.0
2009-06-16 20:07:00,1.2574,1.25808,1.25722,1.25799,71400000.0
2009-06-16 20:08:00,1.25801,1.25808,1.25709,1.25736,71400000.0
2009-06-16 20:09:00,1.25735,1.25751,1.25684,1.25751,71400000.0
2009-06-16 20:10:00,1.25752,1.25752,1.25573,1.25612,71400000.0
2009-06-16 20:11:00,1.2561,1.25678,1.25557,1.25678,71400000.0
2009-06-16 20:12:00,1.25677,1.2569,1.25625,1.25654,71400000.0
2009-06-16 20:13:00,1.25652,1.25699,1.25614,1.25626,71400000.0
2009-06-16 20:14:00,1.25627,1.25667,1.25571,1.2561,71400000.0
2009-06-16 20:15:00,1.25607,1.25634,1.25586,1.25586,71400000.0
2009-06-16 20:16:00,1.25582,1.25638,1.2555,1.25635,71400000.0
2009-06-16 20:17:00,1.25637,1.25656,1.25585,1.25656,71400000.0
2009-06-16 20:18:00,1.25663,1.25671,1.25622,1.25629,71400000.0
2009-06-16 20:19:00,1.2563,1.25696,1.25627,1.25673,71400000.0
2009-06-16 20:20:00,1.25674,1.25733,1.25622,1.25648,71400000.0
2009-06-16 20:21:00,1.2565,1.25717,1.25615,1.25688,71400000.0
2009-06-16 20:22:00,1.25687,1.25713,1.25681,1.25683,71400000.0
2009-06-16 20:23:00,1.25682,1.25722,1.25664,1.25722,71400000.0
2009-06-16 20:24:00,1.25721,1.25755,1.25691,1.25746,71400000.0
2009-06-16 20:25:00,1.25745,1.25799,1.25733,1.25784,71400000.0
2009-06-16 20:26:00,1.25783,1.25785,1.25741,1.25783,71400000.0
2009-06-16 20:27:00,1.25784,1.25804,1.25732,1.25732,71400000.0
2009-06-16 20:28:00,1.25728,1.25764,1.25707,1.25751,71400000.0
2009-06-16 20:29:00,1.25753,1.25787,1.25652,1.2566,71400000.0
2009-06-16 20:30:00,1.25658,1.25756,1.25598,1.25704,71400000.0
2009-06-16 20:31:00,1.25699,1.25714,1.2561,1.25701,71400000.0
2009-06-16 20:32:00,1.25708,1.25769,1.25673,1.25747,71400000.0
2009-06-16 20:33:00,1.25742,1.2575,1.25687,1.25723,71400000.0
2009-06-16 20:34:00,1.25716,1.25724,1.25651,1.2567,71400000.0
2009-06-16 20:35:00,1.25674,1.25693,1.25614,1.25661,71400000.0
2009-06-16 20:36:00,1.25658,1.25693,1.25597,1.25677,71400000.0
2009-06-16 20:37:00,1.25679,1.25768,1.25679,1.25768,71400000.0
2009-06-16 20:38:00,1.25775,1.25819,1.25754,1.25805,71400000.0
2009-06-16 20:39:00,1.25807,1.25832,1.25753,1.2581,71400000.0
2009-06-16 20:40:00,1.25808,1.25826,1.25756,1.25756,71400000.0
2009-06-16 20:41:00,1.25754,1.25809,1.25749,1.25771,71400000.0
2009-06-16 20:42:00,1.25766,1.25767,1.25713,1.25765,71400000.0
2009-06-16 20:43:00,1.25771,1.25797,1.25736,1.25736,71400000.0
2009-06-16 20:44:00,1.25733,1.25745,1.25679,1.25679,71400000.0
2009-06-16 20:45:00,1.25678,1.25762,1.25678,1.25759,71400000.0
2009-06-16 20:46:00,1.25762,1.25792,1.25751,1.25776,71400000.0
2009-06-16 20:47:00,1.25778,1.25814,1.25767,1.25767,71400000.0
2009-06-16 20:48:00,1.2577,1.25787,1.25742,1.25776,71400000.0
2009-06-16 20:49:00,1.25771,1.25801,1.25759,1.25775,71400000.0
2009-06-16 20:50:00,1.25772,1.25799,1.25764,1.25775,71400000.0
2009-06-16 20:51:00,1.25776,1.25803,1.25776,1.25802,71400000.0
2009-06-16 20:52:00,1.25808,1.25835,1.2575,1.25766,71400000.0
2009-06-16 20:53:00,1.25768,1.25782,1.25755,1.25768,71400000.0
2009-06-16 20:54:00,1.25766,1.25835,1.2575,1.25808,71400000.0
2009-06-16 20:55:00,1.25807,1.25807,1.25739,1.25789,71400000.0
2009-06-16 20:56:00,1.25784,1.25789,1.25776,1.2578,71400000.0
2009-06-16 20:57:00,1.25774,1.25793,1.25774,1.25781,71400000.0
2009-06-16 20:58:00,1.25783,1.25827,1.25766,1.25827,71400000.0
2009-06-16 20:59:00,1.25829,1.25835,1.25762,1.25768,71400000.0
2009-06-16 21:00:00,1.2577,1.2583,1.25764,1.25823,71400000.0
2009-06-16 21:01:00,1.25822,1.25822,1.25743,1.25743,71400000.0
2009-06-16 21:02:00,1.2574,1.25752,1.2571,1.25724,71400000.0
2009-06-16 21:03:00,1.25722,1.25729,1.25715,1.25726,71400000.0
2009-06-16 21:04:00,1.2573,1.25766,1.25728,1.25743,71400000.0
2009-06-16 21:05:00,1.25745,1.25764,1.25703,1.2576,71400000.0
2009-06-16 21:06:00,1.25761,1.25782,1.25752,1.25772,71400000.0
2009-06-16 21:07:00,1.25768,1.25768,1.25694,1.25695,71400000.0
2009-06-16 21:08:00,1.25696,1.25733,1.25693,1.25731,71400000.0
2009-06-16 21:09:00,1.25737,1.2577,1.25737,1.2575,71400000.0
2009-06-16 21:10:00,1.25743,1.25747,1.25735,1.25747,71400000.0
2009-06-16 21:11:00,1.25741,1.25749,1.25723,1.25743,71400000.0
2009-06-16 21:12:00,1.25745,1.25746,1.25688,1.25688,71400000.0
2009-06-16 21:13:00,1.25682,1.25716,1.25645,1.2567,71400000.0
2009-06-16 21:14:00,1.25669,1.25711,1.25658,1.25703,71400000.0
2009-06-16 21:15:00,1.25697,1.25729,1.25679,1.25729,71400000.0
2009-06-16 21:16:00,1.25728,1.2584,1.25728,1.25807,71400000.0
2009-06-16 21:17:00,1.25814,1.25843,1.25762,1.25798,71400000.0
2009-06-16 21:18:00,1.25797,1.25797,1.25735,1.2574,71400000.0
2009-06-16 21:19:00,1.25746,1.25804,1.25746,1.25766,71400000.0
2009-06-16 21:20:00,1.25772,1.25772,1.25719,1.25719,71400000.0
2009-06-16 21:21:00,1.25715,1.25743,1.25703,1.25731,71400000.0
2009-06-16 21:22:00,1.25732,1.25744,1.25681,1.25694,71400000.0
2009-06-16 21:23:00,1.25693,1.25773,1.25685,1.25705,71400000.0
2009-06-16 21:24:00,1.25702,1.25712,1.25698,1.25698,71400000.0
2009-06-16 21:25:00,1.25705,1.25752,1.25679,1.25703,71400000.0
2009-06-16 21:26:00,1.25701,1.25701,1.25628,1.2563,71400000.0
2009-06-16 21:27:00,1.25628,1.25636,1.25559,1.25599,71400000.0
2009-06-16 21:28:00,1.25606,1.25632,1.25606,1.25627,71400000.0
2009-06-16 21:29:00,1.25629,1.25732,1.25629,1.25689,71400000.0
2009-06-16 21:30:00,1.25687,1.25758,1.25683,1.25754,71400000.0
2009-06-16 21:31:00,1.25752,1.25779,1.25689,1.25713,71400000.0
2009-06-16 21:32:00,1.25715,1.25729,1.25695,1.2572,71400000.0
2009-06-16 21:33:00,1.25722,1.25722,1.25695,1.257,71400000.0
2009-06-16 21:34:00,1.25694,1.25694,1.25686,1.25686,71400000.0
2009-06-16 21:35:00,1.25688,1.25722,1.25628,1.25722,71400000.0
2009-06-16 21:36:00,1.2572,1.25797,1.25704,1.25791,71400000.0
2009-06-16 21:37:00,1.25792,1.25796,1.25743,1.25746,71400000.0
2009-06-16 21:38:00,1.25741,1.25741,1.25718,1.25719,71400000.0
2009-06-16 21:39:00,1.25718,1.25726,1.25715,1.25715,71400000.0
2009-06-16 21:40:00,1.2572,1.25785,1.25713,1.25767,71400000.0
2009-06-16 21:41:00,1.2577,1.25821,1.2577,1.25792,71400000.0
2009-06-16 21:42:00,1.25789,1.2584,1.25781,1.25806,71400000.0
2009-06-16 21:43:00,1.258,1.25811,1.2573,1.2573,71400000.0
2009-06-16 21:44:00,1.25727,1.25792,1.25706,1.2579,71400000.0
2009-06-16 21:45:00,1.25792,1.25825,1.25787,1.25798,71400000.0
2009-06-16 21:46:00,1.25806,1.25831,1.25739,1.25739,71400000.0
2009-06-16 21:47:00,1.2574,1.25762,1.25729,1.25761,71400000.0
2009-06-16 21:48:00,1.25759,1.25775,1.25668,1.25698,71400000.0
2009-06-16 21:49:00,1.25687,1.25755,1.25614,1.25755,71400000.0
2009-06-16 21:50:00,1.25756,1.25764,1.25695,1.25732,71400000.0
2009-06-16 21:51:00,1.2573,1.2573,1.25639,1.25663,71400000.0
2009-06-16 21:52:00,1.25659,1.25659,1.25628,1.25642,71400000.0
2009-06-16 21:53:00,1.2564,1.25668,1.2564,1.25666,71400000.0
2009-06-16 21:54:00,1.25658,1.25683,1.2565,1.25652,71400000.0
2009-06-16 21:55:00,1.25645,1.25645,1.25592,1.25612,71400000.0
2009-06-16 21:56:00,1.25614,1.25659,1.25587,1.25657,71400000.0
2009-06-16 21:57:00,1.25651,1.2573,1.25583,1.25629,71400000.0
2009-06-16 21:58:00,1.25628,1.25644,1.2559,1.25599,71400000.0
2009-06-16 21:59:00,1.25598,1.25709,1.25598,1.25708,71400000.0
2009-06-16 22:00:00,1.25709,1.2576,1.25668,1.25668,71400000.0
2009-06-16 22:01:00,1.25659,1.25659,1.2555,1.25595,71400000.0
2009-06-16 22:02:00,1.25598,1.25692,1.25575,1.25661,71400000.0
2009-06-16 22:03:00,1.25653,1.25689,1.25631,1.25689,71400000.0
2009-06-16 22:04:00,1.2569,1.25721,1.25624,1.25711,71400000.0
2009-06-16 22:05:00,1.25707,1.25707,1.25656,1.25656,71400000.0
2009-06-16 22:06:00,1.25648,1.25861,1.25623,1.25848,71400000.0
2009-06-16 22:07:00,1.2582,1.2582,1.25699,1.25707,71400000.0
2009-06-16 22:08:00,1.25702,1.25712,1.25678,1.25712,71400000.0
2009-06-16 22:09:00,1.25718,1.2574,1.25671,1.25689,71400000.0
2009-06-16 22:10:00,1.25692,1.25694,1.25676,1.25692,71400000.0
2009-06-16 22:11:00,1.25694,1.25709,1.25675,1.25687,71400000.0
2009-06-16 22:12:00,1.25694,1.25725,1.25692,1.25725,71400000.0
2009-06-16 22:13:00,1.25719,1.25772,1.25712,1.25772,71400000.0
2009-06-16 22:14:00,1.25767,1.25769,1.25713,1.25769,71400000.0
2009-06-16 22:15:00,1.25768,1.25772,1.25759,1.25772,71400000.0
2009-06-16 22:16:00,1.25765,1.25765,1.25753,1.25753,71400000.0
2009-06-16 22:17:00,1.25752,1.25752,1.25701,1.25704,71400000.0
2009-06-16 22:18:00,1.25698,1.25706,1.25679,1.25679,71400000.0
2009-06-16 22:19:00,1.25678,1.25731,1.25678,1.25705,71400000.0
2009-06-16 22:20:00,1.25706,1.25779,1.25706,1.25766,71400000.0
2009-06-16 22:21:00,1.25767,1.25791,1.25767,1.2579,71400000.0
2009-06-16 22:22:00,1.25771,1.25802,1.25771,1.2579,71400000.0
2009-06-16 22:23:00,1.25779,1.25779,1.25754,1.25754,71400000.0
2009-06-16 22:24:00,1.25753,1.25768,1.25726,1.25738,71400000.0
2009-06-16 22:25:00,1.25733,1.25733,1.25725,1.25725,71400000.0
2009-06-16 22:26:00,1.2573,1.25752,1.25723,1.25752,71400000.0
2009-06-16 22:27:00,1.25758,1.25763,1.25754,1.25754,71400000.0
2009-06-16 22:28:00,1.2575,1.25752,1.25746,1.25752,71400000.0
2009-06-16 22:30:00,1.2574,1.2574,1.2574,1.2574,71400000.0
2009-06-16 22:31:00,1.25748,1.25752,1.2574,1.2574,71400000.0
2009-06-16 22:32:00,1.25736,1.25736,1.25705,1.25715,71400000.0
2009-06-16 22:33:00,1.25724,1.25748,1.25718,1.25718,71400000.0
2009-06-16 22:34:00,1.25715,1.25729,1.25715,1.25729,71400000.0
2009-06-16 22:36:00,1.2577,1.2577,1.2571,1.25751,71400000.0
2009-06-16 22:37:00,1.25755,1.25757,1.25755,1.25757,71400000.0
2009-06-16 22:38:00,1.25784,1.25794,1.25771,1.25784,71400000.0
2009-06-16 22:39:00,1.25783,1.25801,1.25768,1.25801,71400000.0
2009-06-16 22:40:00,1.25806,1.25865,1.25806,1.25865,71400000.0
2009-06-16 22:41:00,1.25867,1.25913,1.25859,1.25891,71400000.0
2009-06-16 22:42:00,1.25892,1.25995,1.25892,1.25948,71400000.0
2009-06-16 22:43:00,1.25949,1.25961,1.25884,1.25916,71400000.0
2009-06-16 22:44:00,1.25909,1.25946,1.259,1.25915,71400000.0
2009-06-16 22:45:00,1.25912,1.25918,1.25886,1.25909,71400000.0
2009-06-16 22:46:00,1.25911,1.25916,1.25895,1.25901,71400000.0
2009-06-16 22:47:00,1.25895,1.2591,1.25834,1.25834,71400000.0
2009-06-16 22:48:00,1.25833,1.25833,1.25819,1.25823,71400000.0
2009-06-16 22:49:00,1.25822,1.2586,1.25791,1.25846,71400000.0
2009-06-16 22:50:00,1.25852,1.25872,1.25839,1.25872,71400000.0
2009-06-16 22:51:00,1.25878,1.25882,1.25878,1.25882,71400000.0
2009-06-16 22:52:00,1.25891,1.25892,1.25878,1.25889,71400000.0
2009-06-16 22:53:00,1.25888,1.2591,1.25888,1.25898,71400000.0
2009-06-16 22:54:00,1.25896,1.25912,1.25886,1.25902,71400000.0
2009-06-16 22:55:00,1.25909,1.25909,1.25829,1.25835,71400000.0
2009-06-16 22:56:00,1.25833,1.25851,1.25809,1.25813,71400000.0
2009-06-16 22:57:00,1.25814,1.25814,1.25781,1.2579,71400000.0
2009-06-16 22:58:00,1.2578,1.25828,1.25761,1.2582,71400000.0
2009-06-16 22:59:00,1.25819,1.25826,1.25764,1.25768,71400000.0
2009-06-16 23:00:00,1.2577,1.25831,1.25757,1.25803,71400000.0
2009-06-16 23:01:00,1.25807,1.25833,1.25798,1.25801,71400000.0
2009-06-16 23:02:00,1.25811,1.25844,1.25811,1.25839,71400000.0
2009-06-16 23:03:00,1.25828,1.25865,1.2576,1.25788,71400000.0
2009-06-16 23:04:00,1.25794,1.25848,1.25794,1.25833,71400000.0
2009-06-16 23:05:00,1.2583,1.2583,1.2582,1.2582,71400000.0
2009-06-16 23:06:00,1.25828,1.25853,1.25828,1.25851,71400000.0
2009-06-16 23:07:00,1.25861,1.25868,1.25861,1.25868,71400000.0
2009-06-16 23:08:00,1.25862,1.25862,1.25839,1.25839,71400000.0
2009-06-16 23:10:00,1.25823,1.25884,1.2581,1.25884,71400000.0
2009-06-16 23:11:00,1.25886,1.25924,1.25886,1.25924,71400000.0
2009-06-16 23:12:00,1.25917,1.25917,1.25891,1.25891,71400000.0
2009-06-16 23:13:00,1.25897,1.25907,1.25892,1.25896,71400000.0
2009-06-16 23:15:00,1.25883,1.25893,1.2586,1.25874,71400000.0
2009-06-16 23:16:00,1.25873,1.25934,1.25873,1.25931,71400000.0
2009-06-16 23:17:00,1.25925,1.25943,1.25908,1.25942,71400000.0
2009-06-16 23:18:00,1.25928,1.25928,1.25847,1.25847,71400000.0
2009-06-16 23:19:00,1.25851,1.2586,1.25823,1.25846,71400000.0
2009-06-16 23:20:00,1.25852,1.2586,1.25852,1.2586,71400000.0
2009-06-16 23:21:00,1.25852,1.25852,1.25849,1.25849,71400000.0
2009-06-16 23:22:00,1.2586,1.2586,1.25832,1.25843,71400000.0
2009-06-16 23:23:00,1.25851,1.2597,1.25836,1.2597,71400000.0
2009-06-16 23:24:00,1.25971,1.25971,1.25892,1.2594,71400000.0
2009-06-16 23:25:00,1.25947,1.26022,1.25896,1.2594,71400000.0
2009-06-16 23:26:00,1.25939,1.25977,1.25936,1.2597,71400000.0
2009-06-16 23:27:00,1.25971,1.25983,1.25921,1.25921,71400000.0
2009-06-16 23:28:00,1.2592,1.2597,1.25914,1.2597,71400000.0
2009-06-16 23:29:00,1.25961,1.26063,1.25919,1.25987,71400000.0
2009-06-16 23:30:00,1.25989,1.26008,1.25988,1.25994,71400000.0
2009-06-16 23:31:00,1.25998,1.26085,1.25998,1.26043,71400000.0
2009-06-16 23:32:00,1.26044,1.26047,1.26042,1.26047,71400000.0
2009-06-16 23:33:00,1.2604,1.26049,1.2604,1.26048,71400000.0
2009-06-16 23:34:00,1.26047,1.26057,1.26047,1.26047,71400000.0
2009-06-16 23:35:00,1.26051,1.26054,1.2602,1.2604,71400000.0
2009-06-16 23:36:00,1.26049,1.26049,1.26038,1.26038,71400000.0
2009-06-16 23:37:00,1.2603,1.2603,1.25932,1.25966,71400000.0
2009-06-16 23:38:00,1.25967,1.26011,1.25944,1.25965,71400000.0
2009-06-16 23:39:00,1.25957,1.25957,1.25922,1.25954,71400000.0
2009-06-16 23:40:00,1.25948,1.25992,1.25948,1.25992,71400000.0
2009-06-16 23:41:00,1.25988,1.25988,1.25969,1.25975,71400000.0
2009-06-16 23:42:00,1.25981,1.25982,1.25967,1.25967,71400000.0
2009-06-16 23:43:00,1.25959,1.25959,1.25945,1.25949,71400000.0
2009-06-16 23:44:00,1.25937,1.25943,1.25937,1.25941,71400000.0
2009-06-16 23:45:00,1.25942,1.25952,1.25932,1.25952,71400000.0
2009-06-16 23:47:00,1.25963,1.25964,1.25945,1.25948,71400000.0
2009-06-16 23:48:00,1.25944,1.25954,1.25931,1.25931,71400000.0
2009-06-16 23:49:00,1.25937,1.25939,1.25937,1.25939,71400000.0
2009-06-16 23:50:00,1.25933,1.25947,1.25931,1.25947,71400000.0
2009-06-16 23:51:00,1.25941,1.25942,1.25926,1.25942,71400000.0
2009-06-16 23:52:00,1.25943,1.26029,1.25943,1.25983,71400000.0
2009-06-16 23:53:00,1.25981,1.25981,1.25929,1.25929,71400000.0
2009-06-16 23:54:00,1.25933,1.25972,1.25933,1.25937,71400000.0
2009-06-16 23:55:00,1.25932,1.25947,1.2593,1.2594,71400000.0
2009-06-16 23:56:00,1.25934,1.25934,1.25882,1.25882,71400000.0
2009-06-16 23:57:00,1.25878,1.25921,1.25878,1.25921,71400000.0
2009-06-16 23:58:00,1.25917,1.2593,1.25865,1.2593,71400000.0
2009-06-16 23:59:00,1.25924,1.25925,1.25873,1.25887,71400000.0
2009-06-17 00:00:00,1.25877,1.25888,1.25863,1.25884,71400000.0
2009-06-17 00:01:00,1.25886,1.25889,1.25858,1.25877,71400000.0
2009-06-17 00:02:00,1.25883,1.25883,1.25866,1.25874,71400000.0
2009-06-17 00:03:00,1.25868,1.25868,1.25838,1.25858,71400000.0
2009-06-17 00:04:00,1.25857,1.25898,1.25851,1.25862,71400000.0
2009-06-17 00:05:00,1.25857,1.25861,1.25843,1.25851,71400000.0
2009-06-17 00:06:00,1.25857,1.25887,1.25857,1.25885,71400000.0
2009-06-17 00:07:00,1.25893,1.25907,1.25879,1.25879,71400000.0
2009-06-17 00:08:00,1.25896,1.25896,1.25889,1.25892,71400000.0
2009-06-17 00:09:00,1.25885,1.25954,1.2588,1.25945,71400000.0
2009-06-17 00:10:00,1.25973,1.25976,1.25919,1.25927,71400000.0
2009-06-17 00:11:00,1.25933,1.25942,1.25927,1.25942,71400000.0
2009-06-17 00:12:00,1.25935,1.25935,1.25912,1.25928,71400000.0
2009-06-17 00:13:00,1.25927,1.25928,1.2592,1.2592,71400000.0
2009-06-17 00:14:00,1.25917,1.25917,1.25887,1.25887,71400000.0
2009-06-17 00:15:00,1.25884,1.25917,1.25843,1.25908,71400000.0
2009-06-17 00:16:00,1.25914,1.25914,1.25845,1.25846,71400000.0
2009-06-17 00:17:00,1.25845,1.25879,1.25844,1.25857,71400000.0
2009-06-17 00:18:00,1.25864,1.25934,1.25864,1.25911,71400000.0
2009-06-17 00:19:00,1.25906,1.25908,1.25859,1.25894,71400000.0
2009-06-17 00:20:00,1.25901,1.25922,1.2588,1.25918,71400000.0
2009-06-17 00:21:00,1.25925,1.25944,1.25925,1.25933,71400000.0
2009-06-17 00:22:00,1.25928,1.25931,1.25914,1.25914,71400000.0
2009-06-17 00:23:00,1.25909,1.2594,1.25903,1.25933,71400000.0
2009-06-17 00:24:00,1.25938,1.25997,1.25922,1.25952,71400000.0
2009-06-17 00:25:00,1.25947,1.25979,1.25918,1.25966,71400000.0
2009-06-17 00:26:00,1.25973,1.25995,1.25907,1.25907,71400000.0
2009-06-17 00:27:00,1.25917,1.25991,1.25917,1.25941,71400000.0
2009-06-17 00:28:00,1.25937,1.25943,1.25937,1.25943,71400000.0
2009-06-17 00:29:00,1.25932,1.25932,1.25932,1.25932,71400000.0
2009-06-17 00:30:00,1.25927,1.25936,1.25904,1.25936,71400000.0
2009-06-17 00:32:00,1.25886,1.25936,1.25839,1.25882,71400000.0
2009-06-17 00:33:00,1.2589,1.25953,1.25887,1.25946,71400000.0
2009-06-17 00:34:00,1.2595,1.2596,1.25948,1.2596,71400000.0
2009-06-17 00:35:00,1.25964,1.2597,1.25904,1.25904,71400000.0
2009-06-17 00:36:00,1.25908,1.2592,1.25903,1.2592,71400000.0
2009-06-17 00:37:00,1.25924,1.25957,1.25924,1.25939,71400000.0
2009-06-17 00:38:00,1.25934,1.25938,1.25934,1.25938,71400000.0
2009-06-17 00:39:00,1.25926,1.25936,1.25925,1.25925,71400000.0
2009-06-17 00:40:00,1.25921,1.25921,1.25879,1.25895,71400000.0
2009-06-17 00:41:00,1.25896,1.259,1.25887,1.25891,71400000.0
2009-06-17 00:42:00,1.25887,1.25893,1.25867,1.25888,71400000.0
2009-06-17 00:43:00,1.25892,1.25902,1.25886,1.25896,71400000.0
2009-06-17 00:44:00,1.25895,1.25895,1.25834,1.25834,71400000.0
2009-06-17 00:45:00,1.25844,1.25977,1.25827,1.25957,71400000.0
2009-06-17 00:46:00,1.25953,1.25953,1.25913,1.25921,71400000.0
2009-06-17 00:47:00,1.25919,1.25939,1.25911,1.25912,71400000.0
2009-06-17 00:48:00,1.25906,1.25915,1.25901,1.25915,71400000.0
2009-06-17 00:49:00,1.25916,1.25924,1.25856,1.25893,71400000.0
2009-06-17 00:50:00,1.25896,1.25899,1.25893,1.25893,71400000.0
2009-06-17 00:51:00,1.25887,1.25887,1.25879,1.2588,71400000.0
2009-06-17 00:52:00,1.25886,1.25888,1.25879,1.25886,71400000.0
2009-06-17 00:53:00,1.25879,1.25879,1.25827,1.25839,71400000.0
2009-06-17 00:54:00,1.25844,1.25855,1.25842,1.25853,71400000.0
2009-06-17 00:55:00,1.25855,1.25857,1.25841,1.25841,71400000.0
2009-06-17 00:56:00,1.25842,1.25855,1.25835,1.25843,71400000.0
2009-06-17 00:57:00,1.25841,1.25851,1.25841,1.25848,71400000.0
2009-06-17 00:58:00,1.25852,1.25854,1.25852,1.25854,71400000.0
2009-06-17 00:59:00,1.25842,1.25865,1.25842,1.25865,71400000.0
2009-06-17 01:00:00,1.25875,1.25888,1.25869,1.25877,71400000.0
2009-06-17 01:01:00,1.2588,1.25912,1.25875,1.25891,71400000.0
2009-06-17 01:02:00,1.25899,1.25907,1.258,1.258,71400000.0
2009-06-17 01:03:00,1.25795,1.25833,1.25795,1.25833,71400000.0
2009-06-17 01:04:00,1.25826,1.25833,1.25822,1.25833,71400000.0
2009-06-17 01:05:00,1.25839,1.25839,1.25821,1.25834,71400000.0
2009-06-17 01:06:00,1.25846,1.25873,1.25839,1.25839,71400000.0
2009-06-17 01:07:00,1.25847,1.25869,1.25847,1.25864,71400000.0
2009-06-17 01:08:00,1.25871,1.25894,1.25868,1.25868,71400000.0
2009-06-17 01:09:00,1.25863,1.25912,1.25849,1.25891,71400000.0
2009-06-17 01:10:00,1.25885,1.2593,1.25864,1.25902,71400000.0
2009-06-17 01:11:00,1.259,1.2593,1.259,1.25917,71400000.0
2009-06-17 01:12:00,1.25921,1.25928,1.25909,1.25909,71400000.0
2009-06-17 01:13:00,1.25917,1.25989,1.25917,1.25936,71400000.0
2009-06-17 01:14:00,1.25934,1.25934,1.2591,1.2591,71400000.0
2009-06-17 01:15:00,1.25906,1.25906,1.25841,1.25868,71400000.0
2009-06-17 01:16:00,1.25862,1.25886,1.25857,1.25867,71400000.0
2009-06-17 01:17:00,1.25873,1.25878,1.25865,1.25865,71400000.0
2009-06-17 01:18:00,1.25863,1.25899,1.25861,1.25893,71400000.0
2009-06-17 01:19:00,1.25886,1.25904,1.25881,1.25902,71400000.0
2009-06-17 01:20:00,1.25909,1.25915,1.25768,1.2581,71400000.0
2009-06-17 01:21:00,1.25812,1.25812,1.25738,1.25768,71400000.0
2009-06-17 01:22:00,1.25762,1.2578,1.25741,1.25776,71400000.0
2009-06-17 01:23:00,1.25777,1.25797,1.25749,1.25749,71400000.0
2009-06-17 01:24:00,1.25741,1.25781,1.25734,1.25743,71400000.0
2009-06-17 01:25:00,1.25745,1.25751,1.25655,1.25683,71400000.0
2009-06-17 01:26:00,1.25677,1.25691,1.25574,1.25604,71400000.0
2009-06-17 01:27:00,1.25602,1.25615,1.25543,1.25615,71400000.0
2009-06-17 01:28:00,1.25619,1.25628,1.25588,1.25612,71400000.0
2009-06-17 01:29:00,1.25614,1.25713,1.25614,1.257,71400000.0
2009-06-17 01:30:00,1.25704,1.25755,1.25686,1.25731,71400000.0
2009-06-17 01:31:00,1.2573,1.25744,1.2568,1.2568,71400000.0
2009-06-17 01:32:00,1.25675,1.25675,1.25586,1.25586,71400000.0
2009-06-17 01:33:00,1.2559,1.25651,1.2557,1.25611,71400000.0
2009-06-17 01:34:00,1.25621,1.25651,1.25385,1.25551,71400000.0
2009-06-17 01:35:00,1.25541,1.25578,1.2545,1.25529,71400000.0
2009-06-17 01:36:00,1.25524,1.25636,1.25476,1.25636,71400000.0
2009-06-17 01:37:00,1.25635,1.25669,1.25605,1.25616,71400000.0
2009-06-17 01:38:00,1.25622,1.25665,1.25618,1.25651,71400000.0
2009-06-17 01:39:00,1.25645,1.25651,1.25636,1.25649,71400000.0
2009-06-17 01:40:00,1.2565,1.25792,1.25595,1.25624,71400000.0
2009-06-17 01:41:00,1.2563,1.2567,1.25601,1.25656,71400000.0
2009-06-17 01:42:00,1.25657,1.25704,1.25622,1.25632,71400000.0
2009-06-17 01:43:00,1.25625,1.25676,1.25614,1.25626,71400000.0
2009-06-17 01:44:00,1.25627,1.25657,1.25609,1.25635,71400000.0
2009-06-17 01:45:00,1.25645,1.25692,1.25635,1.25649,71400000.0
2009-06-17 01:46:00,1.2565,1.25692,1.2565,1.2568,71400000.0
2009-06-17 01:47:00,1.25686,1.25698,1.25657,1.25671,71400000.0
2009-06-17 01:48:00,1.25677,1.25749,1.25665,1.25685,71400000.0
2009-06-17 01:49:00,1.25677,1.25677,1.25569,1.25633,71400000.0
2009-06-17 01:50:00,1.25639,1.25704,1.25639,1.25698,71400000.0
2009-06-17 01:51:00,1.25703,1.25751,1.25661,1.25661,71400000.0
2009-06-17 01:52:00,1.25669,1.25695,1.25598,1.25598,71400000.0
2009-06-17 01:53:00,1.25592,1.25617,1.25588,1.25607,71400000.0
2009-06-17 01:54:00,1.25615,1.25654,1.25605,1.25624,71400000.0
2009-06-17 01:55:00,1.25619,1.25886,1.2561,1.25861,71400000.0
2009-06-17 01:56:00,1.25828,1.25888,1.25763,1.25773,71400000.0
2009-06-17 01:57:00,1.25763,1.25855,1.25753,1.25855,71400000.0
2009-06-17 01:58:00,1.2583,1.25876,1.25798,1.25841,71400000.0
2009-06-17 01:59:00,1.25833,1.25844,1.258,1.25817,71400000.0
2009-06-17 02:00:00,1.25799,1.25824,1.25772,1.25799,71400000.0
2009-06-17 02:01:00,1.25811,1.25824,1.25752,1.25824,71400000.0
2009-06-17 02:02:00,1.25861,1.25896,1.25744,1.25776,71400000.0
2009-06-17 02:03:00,1.25798,1.25823,1.25679,1.25745,71400000.0
2009-06-17 02:04:00,1.25767,1.25859,1.25653,1.25673,71400000.0
2009-06-17 02:05:00,1.25663,1.25718,1.25457,1.25635,71400000.0
2009-06-17 02:06:00,1.25632,1.25667,1.25382,1.25453,71400000.0
2009-06-17 02:07:00,1.25456,1.25563,1.25382,1.25518,71400000.0
2009-06-17 02:08:00,1.2551,1.2551,1.25423,1.25458,71400000.0
2009-06-17 02:09:00,1.25465,1.25563,1.25465,1.25532,71400000.0
2009-06-17 02:10:00,1.25537,1.2559,1.25511,1.25563,71400000.0
2009-06-17 02:11:00,1.25556,1.25564,1.2552,1.25545,71400000.0
2009-06-17 02:12:00,1.25546,1.2558,1.25512,1.25526,71400000.0
2009-06-17 02:13:00,1.25529,1.25673,1.25529,1.25649,71400000.0
2009-06-17 02:14:00,1.25656,1.25658,1.25452,1.25479,71400000.0
2009-06-17 02:15:00,1.25483,1.25596,1.2548,1.25513,71400000.0
2009-06-17 02:16:00,1.25517,1.25558,1.25481,1.25504,71400000.0
2009-06-17 02:17:00,1.2551,1.25543,1.25494,1.25543,71400000.0
2009-06-17 02:18:00,1.25553,1.25607,1.25553,1.25594,71400000.0
2009-06-17 02:19:00,1.25584,1.25652,1.25558,1.25646,71400000.0
2009-06-17 02:20:00,1.25648,1.25648,1.25587,1.25595,71400000.0
2009-06-17 02:21:00,1.25599,1.25648,1.25598,1.25625,71400000.0
2009-06-17 02:22:00,1.25631,1.25652,1.25588,1.25595,71400000.0
2009-06-17 02:23:00,1.25587,1.25613,1.25547,1.25606,71400000.0
2009-06-17 02:24:00,1.25602,1.2562,1.25553,1.256,71400000.0
2009-06-17 02:25:00,1.25604,1.25671,1.25574,1.25657,71400000.0
2009-06-17 02:26:00,1.25645,1.25741,1.25577,1.25726,71400000.0
2009-06-17 02:27:00,1.25725,1.25731,1.25566,1.25633,71400000.0
2009-06-17 02:28:00,1.25639,1.25663,1.25602,1.25625,71400000.0
2009-06-17 02:29:00,1.25632,1.25663,1.25615,1.25623,71400000.0
2009-06-17 02:30:00,1.25627,1.25702,1.25627,1.25682,71400000.0
2009-06-17 02:31:00,1.25681,1.25681,1.25626,1.25676,71400000.0
2009-06-17 02:32:00,1.25664,1.25664,1.25583,1.25595,71400000.0
2009-06-17 02:33:00,1.25589,1.25589,1.25558,1.25584,71400000.0
2009-06-17 02:34:00,1.2559,1.25613,1.25524,1.25597,71400000.0
2009-06-17 02:35:00,1.25605,1.25617,1.25511,1.25611,71400000.0
2009-06-17 02:36:00,1.25605,1.25665,1.25573,1.25636,71400000.0
2009-06-17 02:37:00,1.25638,1.25709,1.25638,1.25676,71400000.0
2009-06-17 02:38:00,1.25681,1.25733,1.25635,1.25672,71400000.0
2009-06-17 02:39:00,1.25673,1.25673,1.25607,1.25648,71400000.0
2009-06-17 02:40:00,1.25645,1.25682,1.25641,1.25662,71400000.0
2009-06-17 02:41:00,1.25666,1.25674,1.25608,1.25608,71400000.0
2009-06-17 02:42:00,1.25602,1.25623,1.2559,1.25591,71400000.0
2009-06-17 02:43:00,1.25595,1.25621,1.25525,1.25578,71400000.0
2009-06-17 02:44:00,1.25572,1.25614,1.25522,1.25564,71400000.0
2009-06-17 02:45:00,1.25558,1.25602,1.25523,1.25552,71400000.0
2009-06-17 02:46:00,1.25546,1.25566,1.25524,1.25542,71400000.0
2009-06-17 02:47:00,1.25549,1.25598,1.25474,1.2548,71400000.0
2009-06-17 02:48:00,1.25489,1.25542,1.25489,1.25511,71400000.0
2009-06-17 02:49:00,1.25508,1.25534,1.25482,1.25508,71400000.0
2009-06-17 02:50:00,1.25502,1.25542,1.25477,1.25487,71400000.0
2009-06-17 02:51:00,1.25491,1.25525,1.25467,1.25512,71400000.0
2009-06-17 02:52:00,1.2552,1.25537,1.25497,1.25499,71400000.0
2009-06-17 02:53:00,1.25509,1.25532,1.25482,1.25532,71400000.0
2009-06-17 02:54:00,1.25541,1.25547,1.25393,1.25413,71400000.0
2009-06-17 02:55:00,1.25415,1.25544,1.25402,1.25515,71400000.0
2009-06-17 02:56:00,1.25516,1.25549,1.25486,1.25504,71400000.0
2009-06-17 02:57:00,1.25506,1.25547,1.25467,1.2554,71400000.0
2009-06-17 02:58:00,1.25544,1.25559,1.25503,1.25526,71400000.0
2009-06-17 02:59:00,1.25522,1.25526,1.25501,1.25502,71400000.0
2009-06-17 03:00:00,1.2551,1.25511,1.25456,1.25481,71400000.0
2009-06-17 03:01:00,1.25486,1.2552,1.25484,1.255,71400000.0
2009-06-17 03:02:00,1.25506,1.25506,1.2544,1.25464,71400000.0
2009-06-17 03:03:00,1.25466,1.25466,1.25416,1.25449,71400000.0
2009-06-17 03:04:00,1.25442,1.25481,1.2543,1.25465,71400000.0
2009-06-17 03:05:00,1.25471,1.25483,1.25437,1.25446,71400000.0
2009-06-17 03:06:00,1.25452,1.25497,1.25452,1.25489,71400000.0
2009-06-17 03:07:00,1.25483,1.25502,1.25236,1.25369,71400000.0
2009-06-17 03:08:00,1.25371,1.25474,1.25353,1.25453,71400000.0
2009-06-17 03:09:00,1.25454,1.25463,1.25433,1.2545,71400000.0
2009-06-17 03:10:00,1.25455,1.25559,1.25405,1.25464,71400000.0
2009-06-17 03:11:00,1.25465,1.25465,1.25387,1.25414,71400000.0
2009-06-17 03:12:00,1.25423,1.25473,1.25407,1.25429,71400000.0
2009-06-17 03:13:00,1.25435,1.25476,1.254,1.2547,71400000.0
2009-06-17 03:14:00,1.25468,1.25485,1.25379,1.25394,71400000.0
2009-06-17 03:15:00,1.25391,1.25412,1.25311,1.25369,71400000.0
2009-06-17 03:16:00,1.25375,1.25437,1.25348,1.25382,71400000.0
2009-06-17 03:17:00,1.25388,1.2543,1.2537,1.25402,71400000.0
2009-06-17 03:18:00,1.25399,1.25438,1.25324,1.25398,71400000.0
2009-06-17 03:19:00,1.25397,1.25413,1.25373,1.25408,71400000.0
2009-06-17 03:20:00,1.25414,1.25442,1.25406,1.25421,71400000.0
2009-06-17 03:21:00,1.25417,1.2542,1.25405,1.25411,71400000.0
2009-06-17 03:22:00,1.25417,1.25544,1.25371,1.25381,71400000.0
2009-06-17 03:23:00,1.2538,1.25427,1.25378,1.25392,71400000.0
2009-06-17 03:24:00,1.2539,1.25425,1.25384,1.2539,71400000.0
2009-06-17 03:25:00,1.25388,1.25419,1.25354,1.25419,71400000.0
2009-06-17 03:26:00,1.25411,1.2547,1.25404,1.25445,71400000.0
2009-06-17 03:27:00,1.25451,1.25485,1.25429,1.25429,71400000.0
2009-06-17 03:28:00,1.25425,1.25461,1.25409,1.25461,71400000.0
2009-06-17 03:29:00,1.25456,1.25499,1.25436,1.25443,71400000.0
2009-06-17 03:30:00,1.25441,1.25444,1.25413,1.25437,71400000.0
2009-06-17 03:31:00,1.25429,1.25454,1.25369,1.25395,71400000.0
2009-06-17 03:32:00,1.25389,1.25419,1.25373,1.25419,71400000.0
2009-06-17 03:33:00,1.25424,1.25486,1.25412,1.25486,71400000.0
2009-06-17 03:34:00,1.25487,1.25499,1.25416,1.25416,71400000.0
2009-06-17 03:35:00,1.25411,1.25491,1.25409,1.25491,71400000.0
2009-06-17 03:36:00,1.25492,1.25535,1.25448,1.25476,71400000.0
2009-06-17 03:37:00,1.25477,1.25506,1.25477,1.255,71400000.0
2009-06-17 03:38:00,1.25496,1.25569,1.25467,1.25533,71400000.0
2009-06-17 03:39:00,1.25541,1.25557,1.255,1.25508,71400000.0
2009-06-17 03:40:00,1.25511,1.25553,1.25499,1.25541,71400000.0
2009-06-17 03:41:00,1.25545,1.25644,1.25534,1.25644,71400000.0
2009-06-17 03:42:00,1.25643,1.25676,1.25598,1.25626,71400000.0
2009-06-17 03:43:00,1.25631,1.25672,1.25592,1.2567,71400000.0
2009-06-17 03:44:00,1.25665,1.2568,1.25633,1.25645,71400000.0
2009-06-17 03:45:00,1.25639,1.25685,1.25632,1.25632,71400000.0
2009-06-17 03:46:00,1.25637,1.25692,1.25601,1.25692,71400000.0
2009-06-17 03:47:00,1.25695,1.2575,1.25676,1.25692,71400000.0
2009-06-17 03:48:00,1.2569,1.2569,1.25638,1.25669,71400000.0
2009-06-17 03:49:00,1.25667,1.25703,1.25635,1.25682,71400000.0
2009-06-17 03:50:00,1.25687,1.2576,1.25659,1.25701,71400000.0
2009-06-17 03:51:00,1.25697,1.25702,1.25685,1.25685,71400000.0
2009-06-17 03:52:00,1.25686,1.25723,1.2567,1.25719,71400000.0
2009-06-17 03:53:00,1.25717,1.25731,1.25605,1.25697,71400000.0
2009-06-17 03:54:00,1.25701,1.25727,1.25701,1.25719,71400000.0
2009-06-17 03:55:00,1.25711,1.25719,1.25678,1.25705,71400000.0
2009-06-17 03:56:00,1.25699,1.25733,1.25679,1.25733,71400000.0
2009-06-17 03:57:00,1.25731,1.25758,1.25528,1.25662,71400000.0
2009-06-17 03:58:00,1.25658,1.25669,1.25611,1.2563,71400000.0
2009-06-17 03:59:00,1.25637,1.25654,1.25616,1.25654,71400000.0
2009-06-17 04:00:00,1.25648,1.25682,1.25647,1.25682,71400000.0
2009-06-17 04:01:00,1.25683,1.25695,1.25636,1.25663,71400000.0
2009-06-17 04:02:00,1.25673,1.25678,1.25661,1.25665,71400000.0
2009-06-17 04:03:00,1.25672,1.25712,1.25613,1.25674,71400000.0
2009-06-17 04:04:00,1.25679,1.25682,1.25589,1.25595,71400000.0
2009-06-17 04:05:00,1.25601,1.25616,1.25532,1.25612,71400000.0
2009-06-17 04:06:00,1.25614,1.2563,1.25608,1.25609,71400000.0
2009-06-17 04:07:00,1.25614,1.25637,1.25601,1.25612,71400000.0
2009-06-17 04:08:00,1.25615,1.25657,1.25601,1.25655,71400000.0
2009-06-17 04:09:00,1.25649,1.25755,1.25647,1.25648,71400000.0
2009-06-17 04:10:00,1.25649,1.25699,1.25577,1.25681,71400000.0
2009-06-17 04:11:00,1.25683,1.25694,1.25663,1.25668,71400000.0
2009-06-17 04:12:00,1.25663,1.2568,1.2566,1.2567,71400000.0
2009-06-17 04:13:00,1.25677,1.25678,1.25526,1.25532,71400000.0
2009-06-17 04:14:00,1.25535,1.25687,1.25535,1.25687,71400000.0
2009-06-17 04:15:00,1.25694,1.25695,1.25652,1.25658,71400000.0
2009-06-17 04:16:00,1.2565,1.25666,1.25626,1.25645,71400000.0
2009-06-17 04:17:00,1.2565,1.25661,1.25641,1.25653,71400000.0
2009-06-17 04:18:00,1.25651,1.25654,1.25593,1.25649,71400000.0
2009-06-17 04:19:00,1.25645,1.25672,1.25643,1.25669,71400000.0
2009-06-17 04:20:00,1.25665,1.25707,1.25621,1.25631,71400000.0
2009-06-17 04:21:00,1.25632,1.25642,1.25631,1.25636,71400000.0
2009-06-17 04:22:00,1.2564,1.25655,1.25626,1.25636,71400000.0
2009-06-17 04:23:00,1.25641,1.25672,1.25619,1.25637,71400000.0
2009-06-17 04:24:00,1.25644,1.25645,1.25586,1.25586,71400000.0
2009-06-17 04:25:00,1.25585,1.25608,1.25585,1.25597,71400000.0
2009-06-17 04:26:00,1.25596,1.2564,1.25596,1.25632,71400000.0
2009-06-17 04:27:00,1.25638,1.25639,1.25564,1.25565,71400000.0
2009-06-17 04:28:00,1.25572,1.25596,1.25513,1.25533,71400000.0
2009-06-17 04:29:00,1.25528,1.25584,1.25506,1.25582,71400000.0
2009-06-17 04:30:00,1.25587,1.25609,1.2557,1.25584,71400000.0
2009-06-17 04:31:00,1.25585,1.25602,1.25583,1.25602,71400000.0
2009-06-17 04:32:00,1.25606,1.2563,1.25598,1.25599,71400000.0
2009-06-17 04:33:00,1.25597,1.25634,1.25592,1.25597,71400000.0
2009-06-17 04:34:00,1.25589,1.25635,1.25565,1.25624,71400000.0
2009-06-17 04:35:00,1.25619,1.25635,1.25619,1.25635,71400000.0
2009-06-17 04:36:00,1.25632,1.25632,1.25613,1.25615,71400000.0
2009-06-17 04:37:00,1.25611,1.25612,1.25592,1.25595,71400000.0
2009-06-17 04:38:00,1.25596,1.2562,1.25595,1.25602,71400000.0
2009-06-17 04:39:00,1.25603,1.25672,1.2558,1.25621,71400000.0
2009-06-17 04:40:00,1.2562,1.25639,1.25578,1.25595,71400000.0
2009-06-17 04:41:00,1.25596,1.25604,1.25548,1.25548,71400000.0
2009-06-17 04:42:00,1.25546,1.25551,1.25546,1.25551,71400000.0
2009-06-17 04:43:00,1.25555,1.25555,1.25515,1.25515,71400000.0
2009-06-17 04:44:00,1.25513,1.25537,1.25466,1.25466,71400000.0
2009-06-17 04:45:00,1.25467,1.25515,1.25424,1.25433,71400000.0
2009-06-17 04:46:00,1.25438,1.25484,1.2543,1.2548,71400000.0
2009-06-17 04:47:00,1.25485,1.25518,1.25485,1.25512,71400000.0
2009-06-17 04:48:00,1.25518,1.25538,1.25512,1.25519,71400000.0
2009-06-17 04:49:00,1.25516,1.25533,1.25506,1.25511,71400000.0
2009-06-17 04:50:00,1.25513,1.25524,1.25513,1.25516,71400000.0
2009-06-17 04:51:00,1.25518,1.25528,1.25502,1.25521,71400000.0
2009-06-17 04:52:00,1.25516,1.25526,1.25496,1.25515,71400000.0
2009-06-17 04:53:00,1.25518,1.25561,1.25511,1.25543,71400000.0
2009-06-17 04:54:00,1.2554,1.25543,1.25458,1.25512,71400000.0
2009-06-17 04:55:00,1.2551,1.25539,1.25473,1.25505,71400000.0
2009-06-17 04:56:00,1.25511,1.25512,1.25497,1.25498,71400000.0
2009-06-17 04:57:00,1.25496,1.25649,1.25496,1.25566,71400000.0
2009-06-17 04:58:00,1.25561,1.25565,1.25519,1.25547,71400000.0
2009-06-17 04:59:00,1.25543,1.25543,1.25519,1.25533,71400000.0
2009-06-17 05:00:00,1.25534,1.25534,1.25475,1.2549,71400000.0
2009-06-17 05:01:00,1.25499,1.25518,1.25499,1.25517,71400000.0
2009-06-17 05:02:00,1.25524,1.25537,1.25504,1.25517,71400000.0
2009-06-17 05:03:00,1.25512,1.25512,1.25501,1.25501,71400000.0
2009-06-17 05:04:00,1.25499,1.25499,1.25457,1.25457,71400000.0
2009-06-17 05:05:00,1.25462,1.25479,1.25443,1.25463,71400000.0
2009-06-17 05:06:00,1.25467,1.25512,1.25457,1.25508,71400000.0
2009-06-17 05:07:00,1.25504,1.25536,1.25485,1.25529,71400000.0
2009-06-17 05:08:00,1.25533,1.25535,1.25449,1.25466,71400000.0
2009-06-17 05:09:00,1.25463,1.25499,1.25462,1.25488,71400000.0
2009-06-17 05:10:00,1.25496,1.25543,1.25496,1.25543,71400000.0
2009-06-17 05:11:00,1.25537,1.25588,1.25537,1.2557,71400000.0
2009-06-17 05:12:00,1.25569,1.25569,1.2552,1.25527,71400000.0
2009-06-17 05:13:00,1.25525,1.25525,1.25508,1.25515,71400000.0
2009-06-17 05:14:00,1.2552,1.25621,1.25499,1.25604,71400000.0
2009-06-17 05:15:00,1.25611,1.25656,1.25609,1.2563,71400000.0
2009-06-17 05:16:00,1.25636,1.25672,1.25627,1.25627,71400000.0
2009-06-17 05:17:00,1.25621,1.25661,1.25595,1.25599,71400000.0
2009-06-17 05:18:00,1.25598,1.25638,1.25592,1.25633,71400000.0
2009-06-17 05:19:00,1.25637,1.25654,1.25605,1.25605,71400000.0
2009-06-17 05:20:00,1.25598,1.25608,1.25588,1.25608,71400000.0
2009-06-17 05:21:00,1.25606,1.25618,1.25601,1.25612,71400000.0
2009-06-17 05:22:00,1.2561,1.2561,1.25586,1.25586,71400000.0
2009-06-17 05:23:00,1.25581,1.25585,1.25567,1.25577,71400000.0
2009-06-17 05:24:00,1.25571,1.2558,1.25571,1.25574,71400000.0
2009-06-17 05:25:00,1.25573,1.25575,1.25549,1.25575,71400000.0
2009-06-17 05:26:00,1.25577,1.25644,1.25549,1.25605,71400000.0
2009-06-17 05:27:00,1.25603,1.25603,1.25577,1.25585,71400000.0
2009-06-17 05:28:00,1.25591,1.25626,1.25591,1.2562,71400000.0
2009-06-17 05:29:00,1.25621,1.25635,1.25598,1.25633,71400000.0
2009-06-17 05:30:00,1.25635,1.25649,1.25602,1.25611,71400000.0
2009-06-17 05:31:00,1.25617,1.25644,1.25617,1.25632,71400000.0
2009-06-17 05:33:00,1.25593,1.25626,1.25488,1.255,71400000.0
2009-06-17 05:34:00,1.25495,1.25522,1.25468,1.25512,71400000.0
2009-06-17 05:35:00,1.25506,1.25591,1.2548,1.25591,71400000.0
2009-06-17 05:36:00,1.25596,1.25633,1.25596,1.25632,71400000.0
2009-06-17 05:37:00,1.25625,1.25629,1.25621,1.25627,71400000.0
2009-06-17 05:38:00,1.25629,1.25639,1.25624,1.25639,71400000.0
2009-06-17 05:39:00,1.25644,1.25644,1.25611,1.25631,71400000.0
2009-06-17 05:40:00,1.25626,1.25635,1.25617,1.25635,71400000.0
2009-06-17 05:41:00,1.25637,1.25652,1.25594,1.25605,71400000.0
2009-06-17 05:42:00,1.25612,1.25685,1.25609,1.25627,71400000.0
2009-06-17 05:43:00,1.25625,1.2566,1.25625,1.25647,71400000.0
2009-06-17 05:44:00,1.25651,1.2571,1.25651,1.25671,71400000.0
2009-06-17 05:45:00,1.25677,1.25716,1.25668,1.25679,71400000.0
2009-06-17 05:46:00,1.25682,1.25683,1.25613,1.25636,71400000.0
2009-06-17 05:47:00,1.2563,1.2563,1.25596,1.25605,71400000.0
2009-06-17 05:48:00,1.25607,1.25673,1.25607,1.25623,71400000.0
2009-06-17 05:49:00,1.25617,1.25617,1.25593,1.25601,71400000.0
2009-06-17 05:50:00,1.25597,1.25597,1.25564,1.25578,71400000.0
2009-06-17 05:51:00,1.25583,1.25655,1.25583,1.25652,71400000.0
2009-06-17 05:52:00,1.25653,1.25653,1.25615,1.2564,71400000.0
2009-06-17 05:53:00,1.25644,1.25739,1.25628,1.25676,71400000.0
2009-06-17 05:54:00,1.25685,1.25693,1.25569,1.256,71400000.0
2009-06-17 05:55:00,1.25607,1.25696,1.25607,1.25638,71400000.0
2009-06-17 05:56:00,1.2564,1.25654,1.25618,1.25645,71400000.0
2009-06-17 05:57:00,1.25647,1.25652,1.2557,1.25585,71400000.0
2009-06-17 05:58:00,1.25583,1.25652,1.2558,1.25614,71400000.0
2009-06-17 05:59:00,1.25611,1.2564,1.25573,1.25573,71400000.0
2009-06-17 06:00:00,1.25624,1.25671,1.25599,1.2566,71400000.0
2009-06-17 06:01:00,1.25661,1.25715,1.25641,1.25712,71400000.0
2009-06-17 06:02:00,1.25715,1.25731,1.2571,1.2571,71400000.0
2009-06-17 06:03:00,1.25704,1.25704,1.25688,1.257,71400000.0
2009-06-17 06:04:00,1.25701,1.25702,1.25678,1.25692,71400000.0
2009-06-17 06:05:00,1.25694,1.2571,1.25694,1.25704,71400000.0
2009-06-17 06:06:00,1.25711,1.25738,1.25711,1.25719,71400000.0
2009-06-17 06:07:00,1.25713,1.2573,1.25689,1.25696,71400000.0
2009-06-17 06:08:00,1.25693,1.25726,1.25693,1.2572,71400000.0
2009-06-17 06:09:00,1.25727,1.25738,1.25664,1.25708,71400000.0
2009-06-17 06:10:00,1.25704,1.2572,1.25596,1.25624,71400000.0
2009-06-17 06:11:00,1.25621,1.25658,1.25602,1.25654,71400000.0
2009-06-17 06:12:00,1.25661,1.25704,1.25623,1.25623,71400000.0
2009-06-17 06:13:00,1.25626,1.25675,1.25615,1.25657,71400000.0
2009-06-17 06:14:00,1.25659,1.25671,1.25656,1.25657,71400000.0
2009-06-17 06:15:00,1.2566,1.25666,1.2561,1.2565,71400000.0
2009-06-17 06:16:00,1.25653,1.25671,1.25652,1.25662,71400000.0
2009-06-17 06:17:00,1.25664,1.25665,1.25643,1.25644,71400000.0
2009-06-17 06:18:00,1.25645,1.25666,1.25614,1.2564,71400000.0
2009-06-17 06:19:00,1.25636,1.25662,1.25621,1.25637,71400000.0
2009-06-17 06:20:00,1.25631,1.25663,1.25625,1.25634,71400000.0
2009-06-17 06:21:00,1.25627,1.25686,1.25612,1.25673,71400000.0
2009-06-17 06:22:00,1.25675,1.25675,1.25545,1.25602,71400000.0
2009-06-17 06:23:00,1.25614,1.25627,1.25596,1.25604,71400000.0
2009-06-17 06:24:00,1.256,1.25667,1.25587,1.25667,71400000.0
2009-06-17 06:25:00,1.25662,1.25672,1.2566,1.25663,71400000.0
2009-06-17 06:26:00,1.2567,1.25673,1.25613,1.25619,71400000.0
2009-06-17 06:27:00,1.25613,1.2564,1.25587,1.25631,71400000.0
2009-06-17 06:28:00,1.25623,1.25626,1.25604,1.25615,71400000.0
2009-06-17 06:29:00,1.2561,1.25619,1.25604,1.25609,71400000.0
2009-06-17 06:30:00,1.25603,1.25647,1.25603,1.25647,71400000.0
2009-06-17 06:31:00,1.2565,1.25654,1.25611,1.25626,71400000.0
2009-06-17 06:32:00,1.25629,1.25657,1.25623,1.25625,71400000.0
2009-06-17 06:33:00,1.25631,1.25643,1.25625,1.25643,71400000.0
2009-06-17 06:34:00,1.25638,1.25668,1.25617,1.25639,71400000.0
2009-06-17 06:35:00,1.25634,1.25643,1.25625,1.25625,71400000.0
2009-06-17 06:36:00,1.25631,1.25631,1.25568,1.25596,71400000.0
2009-06-17 06:37:00,1.25597,1.25639,1.25597,1.25623,71400000.0
2009-06-17 06:38:00,1.2562,1.25624,1.25581,1.25593,71400000.0
2009-06-17 06:39:00,1.25595,1.25661,1.25591,1.25635,71400000.0
2009-06-17 06:40:00,1.25656,1.25656,1.25648,1.25648,71400000.0
2009-06-17 06:41:00,1.25626,1.25628,1.25603,1.25628,71400000.0
2009-06-17 06:42:00,1.25638,1.25645,1.25621,1.25634,71400000.0
2009-06-17 06:43:00,1.25627,1.25645,1.25625,1.25645,71400000.0
2009-06-17 06:44:00,1.25651,1.25685,1.25651,1.25685,71400000.0
2009-06-17 06:45:00,1.25686,1.25686,1.25663,1.25678,71400000.0
2009-06-17 06:46:00,1.25679,1.25679,1.25621,1.25664,71400000.0
2009-06-17 06:47:00,1.2567,1.25697,1.25649,1.25678,71400000.0
2009-06-17 06:48:00,1.25684,1.25689,1.25683,1.25688,71400000.0
2009-06-17 06:49:00,1.25682,1.25715,1.25656,1.25708,71400000.0
2009-06-17 06:50:00,1.25704,1.25704,1.25632,1.25648,71400000.0
2009-06-17 06:51:00,1.25656,1.25693,1.25656,1.25692,71400000.0
2009-06-17 06:52:00,1.25689,1.25693,1.25631,1.25636,71400000.0
2009-06-17 06:53:00,1.25639,1.25654,1.25608,1.25616,71400000.0
2009-06-17 06:54:00,1.25615,1.25659,1.25608,1.25652,71400000.0
2009-06-17 06:55:00,1.25656,1.25675,1.25606,1.25606,71400000.0
2009-06-17 06:56:00,1.25586,1.25601,1.2558,1.25601,71400000.0
2009-06-17 06:57:00,1.25591,1.25647,1.25532,1.25647,71400000.0
2009-06-17 06:58:00,1.2564,1.25649,1.25622,1.25626,71400000.0
2009-06-17 06:59:00,1.25622,1.2563,1.25612,1.25628,71400000.0
2009-06-17 07:00:00,1.2563,1.25631,1.25616,1.25619,71400000.0
2009-06-17 07:01:00,1.25618,1.25647,1.25596,1.25611,71400000.0
2009-06-17 07:02:00,1.25608,1.25772,1.25604,1.25673,71400000.0
2009-06-17 07:03:00,1.2568,1.2568,1.25631,1.25666,71400000.0
2009-06-17 07:04:00,1.25658,1.25678,1.25528,1.25565,71400000.0
2009-06-17 07:05:00,1.25557,1.2563,1.25533,1.25587,71400000.0
2009-06-17 07:06:00,1.2559,1.25647,1.25587,1.25647,71400000.0
2009-06-17 07:07:00,1.25653,1.25653,1.25598,1.25612,71400000.0
2009-06-17 07:08:00,1.25605,1.25647,1.25558,1.25609,71400000.0
2009-06-17 07:09:00,1.25616,1.25623,1.25612,1.25621,71400000.0
2009-06-17 07:10:00,1.25628,1.25668,1.25628,1.25662,71400000.0
2009-06-17 07:11:00,1.25669,1.25675,1.25664,1.25675,71400000.0
2009-06-17 07:12:00,1.25687,1.25689,1.25663,1.25679,71400000.0
2009-06-17 07:13:00,1.25687,1.25705,1.25576,1.2558,71400000.0
2009-06-17 07:14:00,1.25578,1.25658,1.25578,1.25645,71400000.0
2009-06-17 07:15:00,1.25652,1.25693,1.25624,1.25624,71400000.0
2009-06-17 07:16:00,1.25627,1.25661,1.25609,1.2561,71400000.0
2009-06-17 07:17:00,1.25611,1.25611,1.25585,1.25585,71400000.0
2009-06-17 07:18:00,1.25584,1.2562,1.25564,1.25583,71400000.0
2009-06-17 07:19:00,1.25578,1.25583,1.25539,1.25544,71400000.0
2009-06-17 07:20:00,1.25542,1.25566,1.25511,1.25566,71400000.0
2009-06-17 07:21:00,1.25568,1.25635,1.25568,1.25635,71400000.0
2009-06-17 07:22:00,1.25633,1.25655,1.25633,1.25655,71400000.0
2009-06-17 07:23:00,1.25652,1.25652,1.2565,1.2565,71400000.0
2009-06-17 07:24:00,1.25648,1.25652,1.25648,1.25651,71400000.0
2009-06-17 07:25:00,1.25653,1.25697,1.25653,1.25669,71400000.0
2009-06-17 07:26:00,1.25667,1.25685,1.25662,1.25685,71400000.0
2009-06-17 07:27:00,1.25707,1.25717,1.25662,1.2571,71400000.0
2009-06-17 07:28:00,1.25717,1.25727,1.25702,1.25702,71400000.0
2009-06-17 07:29:00,1.2571,1.25779,1.25702,1.25742,71400000.0
2009-06-17 07:30:00,1.25738,1.25817,1.25734,1.25754,71400000.0
2009-06-17 07:31:00,1.25761,1.25775,1.25716,1.25738,71400000.0
2009-06-17 07:32:00,1.25731,1.25737,1.25686,1.25686,71400000.0
2009-06-17 07:33:00,1.25678,1.25686,1.25655,1.25675,71400000.0
2009-06-17 07:34:00,1.2568,1.25726,1.25658,1.25706,71400000.0
2009-06-17 07:35:00,1.25694,1.25717,1.25649,1.25712,71400000.0
2009-06-17 07:36:00,1.25719,1.25719,1.25674,1.2568,71400000.0
2009-06-17 07:37:00,1.25674,1.257,1.2566,1.25699,71400000.0
2009-06-17 07:38:00,1.25701,1.25714,1.25686,1.25696,71400000.0
2009-06-17 07:39:00,1.257,1.25741,1.25685,1.25741,71400000.0
2009-06-17 07:40:00,1.25743,1.25771,1.25723,1.25765,71400000.0
2009-06-17 07:41:00,1.2577,1.25781,1.257,1.25757,71400000.0
2009-06-17 07:42:00,1.2576,1.25827,1.25725,1.25746,71400000.0
2009-06-17 07:43:00,1.25754,1.25768,1.25754,1.25768,71400000.0
2009-06-17 07:44:00,1.25754,1.25772,1.25719,1.25724,71400000.0
2009-06-17 07:45:00,1.25722,1.25757,1.25717,1.25755,71400000.0
2009-06-17 07:46:00,1.25756,1.25788,1.25715,1.25761,71400000.0
2009-06-17 07:47:00,1.25754,1.25763,1.25696,1.25705,71400000.0
2009-06-17 07:48:00,1.25699,1.25765,1.25699,1.25744,71400000.0
2009-06-17 07:49:00,1.25739,1.25767,1.25668,1.25668,71400000.0
2009-06-17 07:50:00,1.25664,1.25737,1.25664,1.25684,71400000.0
2009-06-17 07:51:00,1.25685,1.2573,1.25685,1.25704,71400000.0
2009-06-17 07:52:00,1.25703,1.25768,1.25691,1.25765,71400000.0
2009-06-17 07:53:00,1.25768,1.25826,1.25761,1.25761,71400000.0
2009-06-17 07:54:00,1.25754,1.25805,1.25721,1.25791,71400000.0
2009-06-17 07:55:00,1.25797,1.25816,1.25787,1.25787,71400000.0
2009-06-17 07:56:00,1.25781,1.25803,1.25761,1.25803,71400000.0
2009-06-17 07:57:00,1.25808,1.25808,1.25766,1.25767,71400000.0
2009-06-17 07:58:00,1.25769,1.25775,1.25728,1.2573,71400000.0
2009-06-17 07:59:00,1.25735,1.25759,1.25704,1.25704,71400000.0
2009-06-17 08:00:00,1.25708,1.25783,1.25708,1.25731,71400000.0
2009-06-17 08:01:00,1.25735,1.25767,1.25718,1.25728,71400000.0
2009-06-17 08:02:00,1.25727,1.25803,1.25717,1.2578,71400000.0
2009-06-17 08:03:00,1.25779,1.25819,1.25734,1.25754,71400000.0
2009-06-17 08:04:00,1.25755,1.2577,1.25747,1.2575,71400000.0
2009-06-17 08:05:00,1.25748,1.2577,1.25735,1.25741,71400000.0
2009-06-17 08:06:00,1.25747,1.25786,1.25747,1.25767,71400000.0
2009-06-17 08:07:00,1.25761,1.25768,1.25747,1.25747,71400000.0
2009-06-17 08:08:00,1.25751,1.2577,1.25738,1.25739,71400000.0
2009-06-17 08:09:00,1.25732,1.2575,1.25672,1.25695,71400000.0
2009-06-17 08:10:00,1.25696,1.25714,1.25673,1.25684,71400000.0
2009-06-17 08:11:00,1.25689,1.2579,1.25683,1.2579,71400000.0
2009-06-17 08:12:00,1.25781,1.25781,1.25702,1.2574,71400000.0
2009-06-17 08:13:00,1.25741,1.25785,1.25716,1.25761,71400000.0
2009-06-17 08:14:00,1.25763,1.25777,1.25741,1.25767,71400000.0
2009-06-17 08:15:00,1.25762,1.25816,1.25756,1.25795,71400000.0
2009-06-17 08:16:00,1.25787,1.25832,1.25742,1.25759,71400000.0
2009-06-17 08:17:00,1.25763,1.25838,1.2576,1.25838,71400000.0
2009-06-17 08:18:00,1.25839,1.25893,1.25836,1.25863,71400000.0
2009-06-17 08:19:00,1.25861,1.25879,1.25828,1.25828,71400000.0
2009-06-17 08:20:00,1.2583,1.25851,1.25771,1.25781,71400000.0
2009-06-17 08:21:00,1.25778,1.25865,1.25768,1.25773,71400000.0
2009-06-17 08:22:00,1.25775,1.25863,1.25757,1.25795,71400000.0
2009-06-17 08:23:00,1.25801,1.25815,1.25751,1.25765,71400000.0
2009-06-17 08:24:00,1.25771,1.25792,1.25714,1.25787,71400000.0
2009-06-17 08:25:00,1.25788,1.25847,1.25773,1.25796,71400000.0
2009-06-17 08:26:00,1.25808,1.25834,1.25774,1.25812,71400000.0
2009-06-17 08:27:00,1.25815,1.25873,1.25792,1.25827,71400000.0
2009-06-17 08:28:00,1.25828,1.25884,1.25828,1.25871,71400000.0
2009-06-17 08:29:00,1.25866,1.25884,1.25775,1.25844,71400000.0
2009-06-17 08:30:00,1.25845,1.25912,1.25827,1.2586,71400000.0
2009-06-17 08:31:00,1.25858,1.25862,1.25811,1.25821,71400000.0
2009-06-17 08:32:00,1.25815,1.25824,1.25769,1.25809,71400000.0
2009-06-17 08:33:00,1.25813,1.25823,1.25778,1.25799,71400000.0
2009-06-17 08:34:00,1.25802,1.25828,1.25751,1.25828,71400000.0
2009-06-17 08:35:00,1.25823,1.25843,1.25803,1.25839,71400000.0
2009-06-17 08:36:00,1.25835,1.25877,1.25785,1.25796,71400000.0
2009-06-17 08:37:00,1.25793,1.25821,1.25762,1.25793,71400000.0
2009-06-17 08:38:00,1.25794,1.25818,1.25753,1.25765,71400000.0
2009-06-17 08:39:00,1.25768,1.25835,1.25723,1.2578,71400000.0
2009-06-17 08:40:00,1.25778,1.25844,1.25765,1.25791,71400000.0
2009-06-17 08:41:00,1.25787,1.25829,1.25758,1.25771,71400000.0
2009-06-17 08:42:00,1.25778,1.25887,1.25769,1.25886,71400000.0
2009-06-17 08:43:00,1.2588,1.2588,1.25812,1.25812,71400000.0
2009-06-17 08:44:00,1.2581,1.25839,1.25798,1.2582,71400000.0
2009-06-17 08:45:00,1.25817,1.25846,1.2576,1.25766,71400000.0
2009-06-17 08:46:00,1.25767,1.25772,1.25729,1.2575,71400000.0
2009-06-17 08:47:00,1.25757,1.25787,1.25727,1.25743,71400000.0
2009-06-17 08:48:00,1.2575,1.25814,1.257,1.25746,71400000.0
2009-06-17 08:49:00,1.25736,1.25795,1.25695,1.25769,71400000.0
2009-06-17 08:50:00,1.25758,1.25758,1.25691,1.25728,71400000.0
2009-06-17 08:51:00,1.25727,1.2583,1.2571,1.2582,71400000.0
2009-06-17 08:52:00,1.25818,1.25843,1.25799,1.25804,71400000.0
2009-06-17 08:53:00,1.25801,1.25841,1.25754,1.2577,71400000.0
2009-06-17 08:54:00,1.25772,1.25824,1.25721,1.25788,71400000.0
2009-06-17 08:55:00,1.25785,1.25837,1.25769,1.25817,71400000.0
2009-06-17 08:56:00,1.25816,1.25871,1.25811,1.25841,71400000.0
2009-06-17 08:57:00,1.25844,1.25882,1.25808,1.25865,71400000.0
2009-06-17 08:58:00,1.25861,1.25889,1.25852,1.25872,71400000.0
2009-06-17 08:59:00,1.25873,1.25874,1.25822,1.25824,71400000.0
2009-06-17 09:00:00,1.25821,1.25886,1.25801,1.25877,71400000.0
2009-06-17 09:01:00,1.25875,1.25921,1.25814,1.25815,71400000.0
2009-06-17 09:02:00,1.25809,1.25847,1.25785,1.25835,71400000.0
2009-06-17 09:03:00,1.25843,1.25925,1.25843,1.2589,71400000.0
2009-06-17 09:04:00,1.25887,1.25967,1.25859,1.25893,71400000.0
2009-06-17 09:05:00,1.25892,1.25917,1.25835,1.2587,71400000.0
2009-06-17 09:06:00,1.25863,1.2594,1.25853,1.25935,71400000.0
2009-06-17 09:07:00,1.25928,1.25953,1.25888,1.25953,71400000.0
2009-06-17 09:08:00,1.25948,1.25956,1.25923,1.25938,71400000.0
2009-06-17 09:09:00,1.25945,1.25968,1.25912,1.25943,71400000.0
2009-06-17 09:10:00,1.25936,1.25961,1.25898,1.25925,71400000.0
2009-06-17 09:11:00,1.2593,1.25992,1.25861,1.2589,71400000.0
2009-06-17 09:12:00,1.25891,1.25981,1.25836,1.25941,71400000.0
2009-06-17 09:13:00,1.25944,1.25986,1.25888,1.25923,71400000.0
2009-06-17 09:14:00,1.25918,1.2598,1.25903,1.25912,71400000.0
2009-06-17 09:15:00,1.25918,1.25958,1.25858,1.25879,71400000.0
2009-06-17 09:16:00,1.2588,1.2593,1.25867,1.25917,71400000.0
2009-06-17 09:17:00,1.25923,1.2594,1.25884,1.25921,71400000.0
2009-06-17 09:18:00,1.25926,1.25926,1.25839,1.25877,71400000.0
2009-06-17 09:19:00,1.25885,1.25928,1.25868,1.25897,71400000.0
2009-06-17 09:20:00,1.25894,1.25981,1.25875,1.25891,71400000.0
2009-06-17 09:21:00,1.25888,1.2591,1.25844,1.25891,71400000.0
2009-06-17 09:22:00,1.25894,1.25898,1.2587,1.25888,71400000.0
2009-06-17 09:23:00,1.25887,1.25917,1.25838,1.25874,71400000.0
2009-06-17 09:24:00,1.25869,1.25893,1.25814,1.25876,71400000.0
2009-06-17 09:25:00,1.25873,1.25913,1.25846,1.25874,71400000.0
2009-06-17 09:26:00,1.25867,1.25898,1.2585,1.25855,71400000.0
2009-06-17 09:27:00,1.25847,1.25901,1.25847,1.25856,71400000.0
2009-06-17 09:28:00,1.2585,1.25887,1.25772,1.25808,71400000.0
2009-06-17 09:29:00,1.25814,1.2585,1.25797,1.25797,71400000.0
2009-06-17 09:30:00,1.25796,1.25836,1.25786,1.25818,71400000.0
2009-06-17 09:31:00,1.25817,1.2585,1.25756,1.2585,71400000.0
2009-06-17 09:32:00,1.25844,1.25856,1.2579,1.25815,71400000.0
2009-06-17 09:33:00,1.25813,1.25833,1.25798,1.25819,71400000.0
2009-06-17 09:34:00,1.25818,1.25819,1.25773,1.25802,71400000.0
2009-06-17 09:35:00,1.25808,1.2584,1.25764,1.2578,71400000.0
2009-06-17 09:36:00,1.25781,1.25797,1.25774,1.25781,71400000.0
2009-06-17 09:37:00,1.25777,1.25842,1.25762,1.25828,71400000.0
2009-06-17 09:38:00,1.25822,1.25911,1.25818,1.25885,71400000.0
2009-06-17 09:39:00,1.25892,1.25943,1.2588,1.25913,71400000.0
2009-06-17 09:40:00,1.25918,1.25939,1.25865,1.25873,71400000.0
2009-06-17 09:41:00,1.25872,1.25894,1.2585,1.25861,71400000.0
2009-06-17 09:42:00,1.25858,1.25869,1.25812,1.25831,71400000.0
2009-06-17 09:43:00,1.25833,1.25879,1.25819,1.25837,71400000.0
2009-06-17 09:44:00,1.25819,1.25829,1.25805,1.25814,71400000.0
2009-06-17 09:45:00,1.25811,1.25862,1.25811,1.2586,71400000.0
2009-06-17 09:46:00,1.25849,1.25863,1.25787,1.25815,71400000.0
2009-06-17 09:47:00,1.25814,1.25855,1.25768,1.2579,71400000.0
2009-06-17 09:48:00,1.25789,1.25846,1.25789,1.25808,71400000.0
2009-06-17 09:49:00,1.25802,1.25853,1.25747,1.2581,71400000.0
2009-06-17 09:50:00,1.25811,1.25858,1.25809,1.25824,71400000.0
2009-06-17 09:51:00,1.25826,1.25846,1.25799,1.2581,71400000.0
2009-06-17 09:52:00,1.25814,1.25861,1.25799,1.25815,71400000.0
2009-06-17 09:53:00,1.25816,1.25845,1.25812,1.2584,71400000.0
2009-06-17 09:54:00,1.25833,1.2584,1.25781,1.25803,71400000.0
2009-06-17 09:55:00,1.25804,1.25884,1.25779,1.25835,71400000.0
2009-06-17 09:56:00,1.25838,1.25875,1.25813,1.25851,71400000.0
2009-06-17 09:57:00,1.25855,1.25865,1.25753,1.25774,71400000.0
2009-06-17 09:58:00,1.25775,1.25851,1.25726,1.25812,71400000.0
2009-06-17 09:59:00,1.25809,1.25893,1.25774,1.25863,71400000.0
2009-06-17 10:00:00,1.25865,1.25919,1.25801,1.25808,71400000.0
2009-06-17 10:01:00,1.25814,1.2585,1.25799,1.25831,71400000.0
2009-06-17 10:02:00,1.25834,1.25868,1.25806,1.25823,71400000.0
2009-06-17 10:03:00,1.25822,1.25887,1.25788,1.2586,71400000.0
2009-06-17 10:04:00,1.25858,1.25902,1.2585,1.25856,71400000.0
2009-06-17 10:05:00,1.25858,1.2587,1.25779,1.2579,71400000.0
2009-06-17 10:06:00,1.25792,1.258,1.2575,1.25766,71400000.0
2009-06-17 10:07:00,1.25763,1.25826,1.2575,1.25806,71400000.0
2009-06-17 10:08:00,1.25805,1.25832,1.25802,1.25822,71400000.0
2009-06-17 10:09:00,1.25816,1.25828,1.25742,1.25742,71400000.0
2009-06-17 10:10:00,1.25741,1.25846,1.25706,1.25792,71400000.0
2009-06-17 10:11:00,1.25789,1.25907,1.25784,1.25889,71400000.0
2009-06-17 10:12:00,1.25888,1.25895,1.25825,1.25859,71400000.0
2009-06-17 10:13:00,1.25864,1.25903,1.25843,1.25885,71400000.0
2009-06-17 10:14:00,1.25884,1.25924,1.25855,1.25885,71400000.0
2009-06-17 10:15:00,1.25886,1.25902,1.2585,1.25856,71400000.0
2009-06-17 10:16:00,1.25853,1.2591,1.25833,1.25888,71400000.0
2009-06-17 10:17:00,1.25893,1.25901,1.25824,1.25864,71400000.0
2009-06-17 10:18:00,1.25858,1.25872,1.25848,1.25868,71400000.0
2009-06-17 10:19:00,1.25869,1.25941,1.25839,1.25893,71400000.0
2009-06-17 10:20:00,1.25903,1.25942,1.25842,1.25941,71400000.0
2009-06-17 10:21:00,1.2594,1.2596,1.25868,1.25894,71400000.0
2009-06-17 10:22:00,1.25893,1.25897,1.25839,1.25862,71400000.0
2009-06-17 10:23:00,1.25861,1.25888,1.25812,1.25825,71400000.0
2009-06-17 10:24:00,1.25828,1.25865,1.2582,1.2582,71400000.0
2009-06-17 10:25:00,1.25821,1.25858,1.25785,1.2582,71400000.0
2009-06-17 10:26:00,1.2583,1.25883,1.25827,1.25866,71400000.0
2009-06-17 10:27:00,1.25845,1.25905,1.25773,1.25888,71400000.0
2009-06-17 10:28:00,1.25885,1.25895,1.258,1.25819,71400000.0
2009-06-17 10:29:00,1.25815,1.25858,1.2579,1.25821,71400000.0
2009-06-17 10:30:00,1.25822,1.25911,1.25822,1.25833,71400000.0
2009-06-17 10:31:00,1.25857,1.25891,1.25818,1.25849,71400000.0
2009-06-17 10:32:00,1.25846,1.25932,1.25813,1.25908,71400000.0
2009-06-17 10:33:00,1.25888,1.25925,1.25847,1.25872,71400000.0
2009-06-17 10:34:00,1.25878,1.25943,1.25783,1.259,71400000.0
2009-06-17 10:35:00,1.2589,1.25898,1.25798,1.25856,71400000.0
2009-06-17 10:36:00,1.25828,1.25868,1.25778,1.25811,71400000.0
2009-06-17 10:37:00,1.25802,1.25878,1.25798,1.25864,71400000.0
2009-06-17 10:38:00,1.25828,1.2589,1.25765,1.2585,71400000.0
2009-06-17 10:39:00,1.25849,1.25939,1.25692,1.25713,71400000.0
2009-06-17 10:40:00,1.25819,1.25859,1.25707,1.25847,71400000.0
2009-06-17 10:41:00,1.25849,1.25868,1.2575,1.25783,71400000.0
2009-06-17 10:42:00,1.2577,1.25875,1.25769,1.25848,71400000.0
2009-06-17 10:43:00,1.25851,1.25954,1.2582,1.25834,71400000.0
2009-06-17 10:44:00,1.25828,1.25901,1.25804,1.25843,71400000.0
2009-06-17 10:45:00,1.2584,1.25875,1.25828,1.25843,71400000.0
2009-06-17 10:46:00,1.25838,1.25902,1.25831,1.25889,71400000.0
2009-06-17 10:47:00,1.25892,1.25925,1.25817,1.25909,71400000.0
2009-06-17 10:48:00,1.25906,1.2591,1.25845,1.2585,71400000.0
2009-06-17 10:49:00,1.25853,1.25855,1.25793,1.25825,71400000.0
2009-06-17 10:50:00,1.25818,1.25834,1.25795,1.25819,71400000.0
2009-06-17 10:51:00,1.2582,1.25821,1.25791,1.25798,71400000.0
2009-06-17 10:52:00,1.25794,1.25883,1.25794,1.25859,71400000.0
2009-06-17 10:53:00,1.2586,1.25882,1.25828,1.25859,71400000.0
2009-06-17 10:54:00,1.25866,1.25906,1.25866,1.25887,71400000.0
2009-06-17 10:55:00,1.25894,1.25946,1.25862,1.2588,71400000.0
2009-06-17 10:56:00,1.25884,1.25956,1.25877,1.2592,71400000.0
2009-06-17 10:57:00,1.25925,1.25957,1.25905,1.25925,71400000.0
2009-06-17 10:58:00,1.25924,1.25996,1.25898,1.25898,71400000.0
2009-06-17 10:59:00,1.25905,1.25947,1.25893,1.25896,71400000.0
2009-06-17 11:00:00,1.25901,1.25976,1.25866,1.25926,71400000.0
2009-06-17 11:01:00,1.25933,1.25941,1.2589,1.25941,71400000.0
2009-06-17 11:02:00,1.25947,1.25954,1.25895,1.25952,71400000.0
2009-06-17 11:03:00,1.25948,1.2601,1.25934,1.2595,71400000.0
2009-06-17 11:04:00,1.25956,1.26011,1.25946,1.25956,71400000.0
2009-06-17 11:05:00,1.25959,1.25976,1.25907,1.2593,71400000.0
2009-06-17 11:06:00,1.25928,1.25956,1.25905,1.25924,71400000.0
2009-06-17 11:07:00,1.25918,1.25944,1.25904,1.25922,71400000.0
2009-06-17 11:08:00,1.25918,1.25981,1.25862,1.25976,71400000.0
2009-06-17 11:09:00,1.25978,1.25985,1.25873,1.25918,71400000.0
2009-06-17 11:10:00,1.25912,1.25965,1.25892,1.25902,71400000.0
2009-06-17 11:11:00,1.25896,1.25958,1.25875,1.25903,71400000.0
2009-06-17 11:12:00,1.25896,1.25942,1.25889,1.25933,71400000.0
2009-06-17 11:13:00,1.25934,1.25994,1.25892,1.25905,71400000.0
2009-06-17 11:14:00,1.25904,1.26014,1.25896,1.25954,71400000.0
2009-06-17 11:15:00,1.25955,1.25984,1.25906,1.25963,71400000.0
2009-06-17 11:16:00,1.25961,1.26006,1.25957,1.25982,71400000.0
2009-06-17 11:17:00,1.25973,1.26007,1.25973,1.25997,71400000.0
2009-06-17 11:18:00,1.25992,1.2603,1.2597,1.25985,71400000.0
2009-06-17 11:19:00,1.25995,1.26049,1.25979,1.26048,71400000.0
2009-06-17 11:20:00,1.26053,1.26085,1.25999,1.26024,71400000.0
2009-06-17 11:21:00,1.26021,1.26066,1.26013,1.26048,71400000.0
2009-06-17 11:22:00,1.26051,1.2606,1.26011,1.26046,71400000.0
2009-06-17 11:23:00,1.26047,1.26065,1.26012,1.26043,71400000.0
2009-06-17 11:24:00,1.26038,1.26052,1.26005,1.26048,71400000.0
2009-06-17 11:25:00,1.26037,1.26047,1.25956,1.25973,71400000.0
2009-06-17 11:26:00,1.25975,1.25975,1.25898,1.25937,71400000.0
2009-06-17 11:27:00,1.25938,1.25979,1.25916,1.25971,71400000.0
2009-06-17 11:28:00,1.25972,1.2601,1.25959,1.2601,71400000.0
2009-06-17 11:29:00,1.26006,1.26038,1.25994,1.26013,71400000.0
2009-06-17 11:30:00,1.26019,1.26075,1.25992,1.26069,71400000.0
2009-06-17 11:31:00,1.26066,1.26093,1.26013,1.2607,71400000.0
2009-06-17 11:32:00,1.26067,1.26102,1.26007,1.26043,71400000.0
2009-06-17 11:33:00,1.26045,1.26045,1.25961,1.25981,71400000.0
2009-06-17 11:34:00,1.25985,1.25987,1.25949,1.25968,71400000.0
2009-06-17 11:35:00,1.25973,1.25975,1.25939,1.2594,71400000.0
2009-06-17 11:36:00,1.25942,1.25946,1.25906,1.25929,71400000.0
2009-06-17 11:37:00,1.25921,1.25922,1.25879,1.25887,71400000.0
2009-06-17 11:38:00,1.25881,1.2597,1.25871,1.25967,71400000.0
2009-06-17 11:39:00,1.25969,1.25985,1.25963,1.25985,71400000.0
2009-06-17 11:40:00,1.25976,1.25978,1.25894,1.25912,71400000.0
2009-06-17 11:41:00,1.25915,1.25917,1.25833,1.25838,71400000.0
2009-06-17 11:42:00,1.25845,1.25908,1.2583,1.25908,71400000.0
2009-06-17 11:43:00,1.25912,1.25963,1.25909,1.25963,71400000.0
2009-06-17 11:44:00,1.25964,1.25986,1.2593,1.25966,71400000.0
2009-06-17 11:45:00,1.25962,1.26002,1.25918,1.25967,71400000.0
2009-06-17 11:46:00,1.25973,1.25986,1.25871,1.25871,71400000.0
2009-06-17 11:47:00,1.25876,1.25933,1.25862,1.25905,71400000.0
2009-06-17 11:48:00,1.25898,1.26005,1.25898,1.25997,71400000.0
2009-06-17 11:49:00,1.25994,1.26017,1.25956,1.25981,71400000.0
2009-06-17 11:50:00,1.25979,1.26004,1.25854,1.25937,71400000.0
2009-06-17 11:51:00,1.25946,1.25965,1.25884,1.25898,71400000.0
2009-06-17 11:52:00,1.25892,1.25892,1.2581,1.25862,71400000.0
2009-06-17 11:53:00,1.25857,1.25866,1.25816,1.25864,71400000.0
2009-06-17 11:54:00,1.25857,1.25857,1.25778,1.25803,71400000.0
2009-06-17 11:55:00,1.2581,1.25848,1.25782,1.25834,71400000.0
2009-06-17 11:56:00,1.25836,1.25847,1.25793,1.25831,71400000.0
2009-06-17 11:57:00,1.25825,1.25869,1.25809,1.25826,71400000.0
2009-06-17 11:58:00,1.2582,1.25845,1.2578,1.25821,71400000.0
2009-06-17 11:59:00,1.25822,1.25852,1.25779,1.25822,71400000.0
2009-06-17 12:00:00,1.25829,1.259,1.2581,1.25859,71400000.0
2009-06-17 12:01:00,1.2586,1.2586,1.25776,1.25844,71400000.0
2009-06-17 12:02:00,1.2585,1.25853,1.25786,1.25806,71400000.0
2009-06-17 12:03:00,1.25807,1.25827,1.25776,1.25813,71400000.0
2009-06-17 12:04:00,1.25801,1.25838,1.2577,1.25826,71400000.0
2009-06-17 12:05:00,1.25824,1.25875,1.25768,1.2584,71400000.0
2009-06-17 12:06:00,1.25846,1.25863,1.25771,1.25777,71400000.0
2009-06-17 12:07:00,1.25772,1.25823,1.25769,1.25783,71400000.0
2009-06-17 12:08:00,1.25786,1.25844,1.25765,1.25794,71400000.0
2009-06-17 12:09:00,1.25797,1.25871,1.25789,1.25819,71400000.0
2009-06-17 12:10:00,1.25823,1.25857,1.25795,1.25844,71400000.0
2009-06-17 12:11:00,1.2584,1.25886,1.25839,1.25863,71400000.0
2009-06-17 12:12:00,1.25862,1.25904,1.25827,1.25878,71400000.0
2009-06-17 12:13:00,1.25881,1.25882,1.25854,1.25875,71400000.0
2009-06-17 12:14:00,1.25876,1.25926,1.25839,1.25846,71400000.0
2009-06-17 12:15:00,1.25841,1.25855,1.25809,1.25835,71400000.0
2009-06-17 12:16:00,1.25832,1.25855,1.25821,1.25855,71400000.0
2009-06-17 12:17:00,1.25852,1.25889,1.25824,1.25845,71400000.0
2009-06-17 12:18:00,1.25846,1.25877,1.25822,1.25844,71400000.0
2009-06-17 12:19:00,1.25841,1.25907,1.25821,1.2588,71400000.0
2009-06-17 12:20:00,1.25886,1.25888,1.258,1.25816,71400000.0
2009-06-17 12:21:00,1.25822,1.25835,1.25794,1.25814,71400000.0
2009-06-17 12:22:00,1.25809,1.25854,1.25793,1.25825,71400000.0
2009-06-17 12:23:00,1.25819,1.25844,1.25798,1.25832,71400000.0
2009-06-17 12:24:00,1.25822,1.2583,1.25813,1.25819,71400000.0
2009-06-17 12:25:00,1.25825,1.25825,1.25788,1.25805,71400000.0
2009-06-17 12:26:00,1.25808,1.2583,1.25754,1.25794,71400000.0
2009-06-17 12:27:00,1.25793,1.2585,1.25781,1.25803,71400000.0
2009-06-17 12:28:00,1.25809,1.25848,1.25789,1.25798,71400000.0
2009-06-17 12:29:00,1.25801,1.25824,1.25791,1.25815,71400000.0
2009-06-17 12:30:00,1.25809,1.25815,1.25783,1.2581,71400000.0
2009-06-17 12:31:00,1.25811,1.25827,1.25776,1.25812,71400000.0
2009-06-17 12:32:00,1.25819,1.25844,1.25796,1.25814,71400000.0
2009-06-17 12:33:00,1.25813,1.25862,1.25788,1.25862,71400000.0
2009-06-17 12:34:00,1.2587,1.25873,1.25814,1.25845,71400000.0
2009-06-17 12:35:00,1.25842,1.25895,1.25833,1.25838,71400000.0
2009-06-17 12:36:00,1.25837,1.25897,1.25837,1.2587,71400000.0
2009-06-17 12:37:00,1.25876,1.25939,1.25861,1.25907,71400000.0
2009-06-17 12:38:00,1.25906,1.25917,1.25834,1.25893,71400000.0
2009-06-17 12:39:00,1.25891,1.25906,1.25852,1.25878,71400000.0
2009-06-17 12:40:00,1.25884,1.25924,1.25851,1.25887,71400000.0
2009-06-17 12:41:00,1.25891,1.25939,1.25869,1.25896,71400000.0
2009-06-17 12:42:00,1.25897,1.25903,1.25863,1.25886,71400000.0
2009-06-17 12:43:00,1.25875,1.25875,1.25773,1.25824,71400000.0
2009-06-17 12:44:00,1.25822,1.25837,1.25774,1.25788,71400000.0
2009-06-17 12:45:00,1.25791,1.25824,1.25774,1.258,71400000.0
2009-06-17 12:46:00,1.25803,1.25815,1.25759,1.25777,71400000.0
2009-06-17 12:47:00,1.25781,1.25838,1.25747,1.25796,71400000.0
2009-06-17 12:48:00,1.25797,1.25871,1.25764,1.25871,71400000.0
2009-06-17 12:49:00,1.25873,1.25874,1.258,1.25827,71400000.0
2009-06-17 12:50:00,1.25829,1.25859,1.25807,1.25844,71400000.0
2009-06-17 12:51:00,1.2585,1.2585,1.25786,1.25797,71400000.0
2009-06-17 12:52:00,1.25796,1.25841,1.25777,1.25799,71400000.0
2009-06-17 12:53:00,1.258,1.25826,1.25772,1.25806,71400000.0
2009-06-17 12:54:00,1.25799,1.25822,1.25769,1.25793,71400000.0
2009-06-17 12:55:00,1.25802,1.25856,1.25799,1.25805,71400000.0
2009-06-17 12:56:00,1.25799,1.25899,1.25799,1.25872,71400000.0
2009-06-17 12:57:00,1.25867,1.25886,1.25816,1.25834,71400000.0
2009-06-17 12:58:00,1.25835,1.25892,1.25806,1.25832,71400000.0
2009-06-17 12:59:00,1.25826,1.25853,1.25799,1.25814,71400000.0
2009-06-17 13:00:00,1.25818,1.25848,1.25775,1.25844,71400000.0
2009-06-17 13:01:00,1.25852,1.25872,1.25801,1.2587,71400000.0
2009-06-17 13:02:00,1.25874,1.25874,1.25825,1.25825,71400000.0
2009-06-17 13:03:00,1.25823,1.25852,1.25768,1.25819,71400000.0
2009-06-17 13:04:00,1.2582,1.25872,1.25779,1.25841,71400000.0
2009-06-17 13:05:00,1.25842,1.25877,1.25788,1.25808,71400000.0
2009-06-17 13:06:00,1.25807,1.25853,1.25758,1.25835,71400000.0
2009-06-17 13:07:00,1.25834,1.25837,1.25788,1.25802,71400000.0
2009-06-17 13:08:00,1.25801,1.25829,1.25756,1.25813,71400000.0
2009-06-17 13:09:00,1.25812,1.25832,1.25763,1.25814,71400000.0
2009-06-17 13:10:00,1.25815,1.25867,1.25804,1.25811,71400000.0
2009-06-17 13:11:00,1.25807,1.25827,1.25744,1.25816,71400000.0
2009-06-17 13:12:00,1.25814,1.25814,1.25753,1.25753,71400000.0
2009-06-17 13:13:00,1.25755,1.25812,1.25731,1.25807,71400000.0
2009-06-17 13:14:00,1.25811,1.25814,1.25751,1.25799,71400000.0
2009-06-17 13:15:00,1.25793,1.25812,1.2575,1.25807,71400000.0
2009-06-17 13:16:00,1.25806,1.25843,1.25725,1.25789,71400000.0
2009-06-17 13:17:00,1.2579,1.25832,1.2579,1.25822,71400000.0
2009-06-17 13:18:00,1.25821,1.25826,1.2575,1.25793,71400000.0
2009-06-17 13:19:00,1.25799,1.2581,1.25745,1.25746,71400000.0
2009-06-17 13:20:00,1.25754,1.25816,1.2575,1.25771,71400000.0
2009-06-17 13:21:00,1.25767,1.25806,1.25739,1.25762,71400000.0
2009-06-17 13:22:00,1.25773,1.25828,1.25729,1.2578,71400000.0
2009-06-17 13:23:00,1.25781,1.25784,1.25745,1.2578,71400000.0
2009-06-17 13:24:00,1.25779,1.25786,1.25717,1.25735,71400000.0
2009-06-17 13:25:00,1.25732,1.25791,1.25732,1.25771,71400000.0
2009-06-17 13:26:00,1.25765,1.25821,1.25734,1.25807,71400000.0
2009-06-17 13:27:00,1.25814,1.25827,1.25792,1.25802,71400000.0
2009-06-17 13:28:00,1.258,1.25845,1.25791,1.25812,71400000.0
2009-06-17 13:29:00,1.25814,1.25818,1.25718,1.25773,71400000.0
2009-06-17 13:30:00,1.25772,1.25827,1.25737,1.25769,71400000.0
2009-06-17 13:31:00,1.25771,1.25803,1.25762,1.2579,71400000.0
2009-06-17 13:32:00,1.25784,1.25784,1.25721,1.25741,71400000.0
2009-06-17 13:33:00,1.2574,1.25768,1.25713,1.25719,71400000.0
2009-06-17 13:34:00,1.25716,1.25748,1.25701,1.25738,71400000.0
2009-06-17 13:35:00,1.25732,1.25754,1.25716,1.25716,71400000.0
2009-06-17 13:36:00,1.25718,1.25746,1.25702,1.25722,71400000.0
2009-06-17 13:37:00,1.2573,1.25767,1.2573,1.25753,71400000.0
2009-06-17 13:38:00,1.25754,1.25809,1.25732,1.25765,71400000.0
2009-06-17 13:39:00,1.25764,1.25786,1.2572,1.25753,71400000.0
2009-06-17 13:40:00,1.25747,1.25803,1.25747,1.2575,71400000.0
2009-06-17 13:41:00,1.25751,1.25775,1.25734,1.25753,71400000.0
2009-06-17 13:42:00,1.25754,1.25791,1.25726,1.25738,71400000.0
2009-06-17 13:43:00,1.2574,1.25762,1.25718,1.25756,71400000.0
2009-06-17 13:44:00,1.25763,1.25766,1.25703,1.25727,71400000.0
2009-06-17 13:45:00,1.25728,1.2575,1.25661,1.25702,71400000.0
2009-06-17 13:46:00,1.25699,1.25706,1.25656,1.25664,71400000.0
2009-06-17 13:47:00,1.25663,1.25686,1.25636,1.25686,71400000.0
2009-06-17 13:48:00,1.25684,1.25787,1.25665,1.25765,71400000.0
2009-06-17 13:49:00,1.25772,1.25884,1.25772,1.25847,71400000.0
2009-06-17 13:50:00,1.25845,1.25884,1.25812,1.25862,71400000.0
2009-06-17 13:51:00,1.25867,1.25902,1.25828,1.25855,71400000.0
2009-06-17 13:52:00,1.25847,1.25899,1.25791,1.25791,71400000.0
2009-06-17 13:53:00,1.25789,1.25906,1.25788,1.25853,71400000.0
2009-06-17 13:54:00,1.25854,1.25879,1.25809,1.25849,71400000.0
2009-06-17 13:55:00,1.2585,1.25856,1.2574,1.25825,71400000.0
2009-06-17 13:56:00,1.25827,1.25917,1.25786,1.25813,71400000.0
2009-06-17 13:57:00,1.25812,1.25963,1.25806,1.25908,71400000.0
2009-06-17 13:58:00,1.25911,1.2592,1.25821,1.25862,71400000.0
2009-06-17 13:59:00,1.25858,1.25944,1.25697,1.25759,71400000.0
2009-06-17 14:00:00,1.25765,1.25878,1.25728,1.25862,71400000.0
2009-06-17 14:01:00,1.2586,1.25876,1.25801,1.25868,71400000.0
2009-06-17 14:02:00,1.25869,1.25875,1.25745,1.25794,71400000.0
2009-06-17 14:03:00,1.25792,1.25919,1.25763,1.2586,71400000.0
2009-06-17 14:04:00,1.25856,1.25963,1.2583,1.25916,71400000.0
2009-06-17 14:05:00,1.25923,1.25961,1.25914,1.25961,71400000.0
2009-06-17 14:06:00,1.25957,1.2598,1.25888,1.25908,71400000.0
2009-06-17 14:07:00,1.25909,1.25949,1.25889,1.25913,71400000.0
2009-06-17 14:08:00,1.25914,1.25971,1.25841,1.2592,71400000.0
2009-06-17 14:09:00,1.25917,1.25922,1.25835,1.25882,71400000.0
2009-06-17 14:10:00,1.25876,1.25905,1.25859,1.25874,71400000.0
2009-06-17 14:11:00,1.25869,1.25922,1.25862,1.25909,71400000.0
2009-06-17 14:12:00,1.25911,1.25968,1.25885,1.25895,71400000.0
2009-06-17 14:13:00,1.25889,1.25951,1.25881,1.25943,71400000.0
2009-06-17 14:14:00,1.25944,1.25952,1.25859,1.25867,71400000.0
2009-06-17 14:15:00,1.25865,1.25933,1.25826,1.25878,71400000.0
2009-06-17 14:16:00,1.25882,1.25907,1.25859,1.25859,71400000.0
2009-06-17 14:17:00,1.25853,1.25916,1.25826,1.25894,71400000.0
2009-06-17 14:18:00,1.25889,1.25905,1.25873,1.25876,71400000.0
2009-06-17 14:19:00,1.25882,1.25908,1.25822,1.25859,71400000.0
2009-06-17 14:20:00,1.25849,1.25895,1.25813,1.25885,71400000.0
2009-06-17 14:21:00,1.25879,1.25914,1.25846,1.25874,71400000.0
2009-06-17 14:22:00,1.25879,1.25904,1.25871,1.25871,71400000.0
2009-06-17 14:23:00,1.25869,1.25926,1.25869,1.25904,71400000.0
2009-06-17 14:24:00,1.25903,1.25936,1.2587,1.25891,71400000.0
2009-06-17 14:25:00,1.25892,1.25981,1.25871,1.25949,71400000.0
2009-06-17 14:26:00,1.25947,1.25952,1.25904,1.25946,71400000.0
2009-06-17 14:27:00,1.25947,1.25982,1.25947,1.25967,71400000.0
2009-06-17 14:28:00,1.25959,1.25974,1.25934,1.25956,71400000.0
2009-06-17 14:29:00,1.25962,1.25985,1.25722,1.25825,71400000.0
2009-06-17 14:30:00,1.25823,1.25893,1.25764,1.25858,71400000.0
2009-06-17 14:31:00,1.25859,1.25942,1.25839,1.25889,71400000.0
2009-06-17 14:32:00,1.25886,1.25928,1.25748,1.25773,71400000.0
2009-06-17 14:33:00,1.25772,1.2593,1.25736,1.25827,71400000.0
2009-06-17 14:34:00,1.25829,1.25829,1.25756,1.25758,71400000.0
2009-06-17 14:35:00,1.25755,1.25907,1.25755,1.25862,71400000.0
2009-06-17 14:36:00,1.25861,1.25893,1.25819,1.25857,71400000.0
2009-06-17 14:37:00,1.25856,1.25883,1.25817,1.25835,71400000.0
2009-06-17 14:38:00,1.25842,1.25891,1.25806,1.25869,71400000.0
2009-06-17 14:39:00,1.2587,1.25934,1.25864,1.2587,71400000.0
2009-06-17 14:40:00,1.25869,1.25934,1.25854,1.2591,71400000.0
2009-06-17 14:41:00,1.25904,1.25984,1.25898,1.2594,71400000.0
2009-06-17 14:42:00,1.25946,1.25951,1.2585,1.25889,71400000.0
2009-06-17 14:43:00,1.25888,1.25942,1.25874,1.25922,71400000.0
2009-06-17 14:44:00,1.25923,1.25958,1.25845,1.25916,71400000.0
2009-06-17 14:45:00,1.25914,1.25953,1.25868,1.25933,71400000.0
2009-06-17 14:46:00,1.25936,1.25978,1.25879,1.25944,71400000.0
2009-06-17 14:47:00,1.25938,1.25997,1.259,1.25967,71400000.0
2009-06-17 14:48:00,1.25963,1.26024,1.25946,1.25981,71400000.0
2009-06-17 14:49:00,1.25979,1.25992,1.25897,1.25912,71400000.0
2009-06-17 14:50:00,1.25915,1.25966,1.25915,1.25966,71400000.0
2009-06-17 14:51:00,1.25971,1.26042,1.25895,1.25921,71400000.0
2009-06-17 14:52:00,1.25917,1.25917,1.25876,1.25899,71400000.0
2009-06-17 14:53:00,1.25897,1.25906,1.25819,1.25869,71400000.0
2009-06-17 14:54:00,1.25871,1.25876,1.25844,1.25862,71400000.0
2009-06-17 14:55:00,1.25868,1.25902,1.2581,1.25887,71400000.0
2009-06-17 14:56:00,1.2589,1.25952,1.25881,1.2589,71400000.0
2009-06-17 14:57:00,1.25884,1.25924,1.25856,1.25924,71400000.0
2009-06-17 14:58:00,1.25932,1.25942,1.25885,1.25912,71400000.0
2009-06-17 14:59:00,1.25911,1.25955,1.25866,1.25943,71400000.0
2009-06-17 15:00:00,1.25947,1.25947,1.25889,1.25934,71400000.0
2009-06-17 15:01:00,1.25933,1.25952,1.25874,1.25925,71400000.0
2009-06-17 15:02:00,1.25932,1.25953,1.25877,1.25932,71400000.0
2009-06-17 15:03:00,1.2593,1.25944,1.25874,1.2589,71400000.0
2009-06-17 15:04:00,1.25885,1.2597,1.25801,1.25879,71400000.0
2009-06-17 15:05:00,1.25899,1.25977,1.25885,1.25913,71400000.0
2009-06-17 15:06:00,1.25912,1.25939,1.25851,1.25889,71400000.0
2009-06-17 15:07:00,1.2587,1.2594,1.25841,1.25912,71400000.0
2009-06-17 15:08:00,1.25908,1.25929,1.25846,1.25849,71400000.0
2009-06-17 15:09:00,1.25855,1.25873,1.25794,1.25799,71400000.0
2009-06-17 15:10:00,1.258,1.25848,1.25767,1.25776,71400000.0
2009-06-17 15:11:00,1.25775,1.25843,1.25759,1.25815,71400000.0
2009-06-17 15:12:00,1.25817,1.25871,1.258,1.25844,71400000.0
2009-06-17 15:13:00,1.25837,1.25865,1.25803,1.25824,71400000.0
2009-06-17 15:14:00,1.25828,1.25875,1.25736,1.25857,71400000.0
2009-06-17 15:15:00,1.25854,1.25872,1.25759,1.2582,71400000.0
2009-06-17 15:16:00,1.25823,1.26025,1.25815,1.25965,71400000.0
2009-06-17 15:17:00,1.25956,1.26031,1.25922,1.26009,71400000.0
2009-06-17 15:18:00,1.2601,1.2601,1.25923,1.25971,71400000.0
2009-06-17 15:19:00,1.25966,1.25971,1.25894,1.25903,71400000.0
2009-06-17 15:20:00,1.25906,1.25907,1.25846,1.259,71400000.0
2009-06-17 15:21:00,1.25895,1.25939,1.25884,1.25924,71400000.0
2009-06-17 15:22:00,1.25922,1.25978,1.25869,1.25889,71400000.0
2009-06-17 15:23:00,1.25884,1.25889,1.25812,1.25827,71400000.0
2009-06-17 15:24:00,1.2583,1.25885,1.2583,1.25879,71400000.0
2009-06-17 15:25:00,1.25878,1.25887,1.25829,1.25855,71400000.0
2009-06-17 15:26:00,1.2586,1.25889,1.25847,1.25872,71400000.0
2009-06-17 15:27:00,1.25874,1.25884,1.25707,1.25751,71400000.0
2009-06-17 15:28:00,1.25752,1.25779,1.25721,1.25773,71400000.0
2009-06-17 15:29:00,1.25772,1.25779,1.25619,1.25625,71400000.0
2009-06-17 15:30:00,1.25617,1.25716,1.25607,1.25674,71400000.0
2009-06-17 15:31:00,1.25673,1.25714,1.25656,1.257,71400000.0
2009-06-17 15:32:00,1.25702,1.25767,1.25661,1.25737,71400000.0
2009-06-17 15:33:00,1.25735,1.25773,1.2572,1.25732,71400000.0
2009-06-17 15:34:00,1.25731,1.2574,1.25671,1.2571,71400000.0
2009-06-17 15:35:00,1.25707,1.25719,1.25643,1.25695,71400000.0
2009-06-17 15:36:00,1.25697,1.25709,1.25625,1.25663,71400000.0
2009-06-17 15:37:00,1.2566,1.2573,1.25654,1.25725,71400000.0
2009-06-17 15:38:00,1.25721,1.25721,1.25631,1.25647,71400000.0
2009-06-17 15:39:00,1.25651,1.25766,1.25647,1.25727,71400000.0
2009-06-17 15:40:00,1.25726,1.25745,1.25668,1.25711,71400000.0
2009-06-17 15:41:00,1.2571,1.2572,1.25652,1.25655,71400000.0
2009-06-17 15:42:00,1.25654,1.25732,1.25644,1.25724,71400000.0
2009-06-17 15:43:00,1.2572,1.25753,1.25677,1.2569,71400000.0
2009-06-17 15:44:00,1.25689,1.25767,1.25672,1.2573,71400000.0
2009-06-17 15:45:00,1.25723,1.25791,1.25694,1.25701,71400000.0
2009-06-17 15:46:00,1.25699,1.2579,1.25687,1.25763,71400000.0
2009-06-17 15:47:00,1.25769,1.25781,1.25698,1.25771,71400000.0
2009-06-17 15:48:00,1.25768,1.25772,1.2566,1.25722,71400000.0
2009-06-17 15:49:00,1.25727,1.25759,1.25665,1.25751,71400000.0
2009-06-17 15:50:00,1.25739,1.2579,1.25733,1.2577,71400000.0
2009-06-17 15:51:00,1.25772,1.25804,1.25708,1.25786,71400000.0
2009-06-17 15:52:00,1.25781,1.25795,1.25688,1.25693,71400000.0
2009-06-17 15:53:00,1.2569,1.25784,1.25674,1.25765,71400000.0
2009-06-17 15:54:00,1.25767,1.25792,1.25715,1.25736,71400000.0
2009-06-17 15:55:00,1.25729,1.25748,1.25699,1.25722,71400000.0
2009-06-17 15:56:00,1.25728,1.2576,1.25693,1.25731,71400000.0
2009-06-17 15:57:00,1.25732,1.25765,1.25713,1.25757,71400000.0
2009-06-17 15:58:00,1.2576,1.25767,1.25704,1.25728,71400000.0
2009-06-17 15:59:00,1.25729,1.25752,1.25692,1.25718,71400000.0
2009-06-17 16:00:00,1.25717,1.25761,1.25661,1.25667,71400000.0
2009-06-17 16:01:00,1.25665,1.25712,1.25624,1.25678,71400000.0
2009-06-17 16:02:00,1.25676,1.25726,1.25644,1.25719,71400000.0
2009-06-17 16:03:00,1.25718,1.25722,1.25604,1.25643,71400000.0
2009-06-17 16:04:00,1.25637,1.25654,1.25554,1.25579,71400000.0
2009-06-17 16:05:00,1.25577,1.25661,1.25576,1.25658,71400000.0
2009-06-17 16:06:00,1.25657,1.25671,1.25606,1.25616,71400000.0
2009-06-17 16:07:00,1.25613,1.25678,1.25604,1.25604,71400000.0
2009-06-17 16:08:00,1.25599,1.25639,1.25553,1.25577,71400000.0
2009-06-17 16:09:00,1.25582,1.25608,1.25528,1.25563,71400000.0
2009-06-17 16:10:00,1.25558,1.25571,1.25512,1.25512,71400000.0
2009-06-17 16:11:00,1.25514,1.25593,1.25514,1.25582,71400000.0
2009-06-17 16:12:00,1.25576,1.25626,1.25558,1.2558,71400000.0
2009-06-17 16:13:00,1.25578,1.25648,1.25578,1.25616,71400000.0
2009-06-17 16:14:00,1.25611,1.25627,1.25569,1.25611,71400000.0
2009-06-17 16:15:00,1.25612,1.25664,1.25594,1.25618,71400000.0
2009-06-17 16:16:00,1.25619,1.25652,1.25576,1.2559,71400000.0
2009-06-17 16:17:00,1.25586,1.25628,1.25541,1.25568,71400000.0
2009-06-17 16:18:00,1.25566,1.25593,1.25544,1.25556,71400000.0
2009-06-17 16:19:00,1.25555,1.25608,1.25548,1.25568,71400000.0
2009-06-17 16:20:00,1.25562,1.2559,1.25499,1.25587,71400000.0
2009-06-17 16:21:00,1.25591,1.25619,1.25536,1.25553,71400000.0
2009-06-17 16:22:00,1.25554,1.25597,1.2555,1.25555,71400000.0
2009-06-17 16:23:00,1.25551,1.25618,1.2555,1.25602,71400000.0
2009-06-17 16:24:00,1.25592,1.25612,1.2555,1.2558,71400000.0
2009-06-17 16:25:00,1.25579,1.25596,1.2553,1.25584,71400000.0
2009-06-17 16:26:00,1.25588,1.25598,1.25507,1.25512,71400000.0
2009-06-17 16:27:00,1.25514,1.25587,1.25512,1.25515,71400000.0
2009-06-17 16:28:00,1.25518,1.25532,1.25476,1.25497,71400000.0
2009-06-17 16:29:00,1.25488,1.25535,1.25473,1.25507,71400000.0
2009-06-17 16:30:00,1.25505,1.25512,1.25422,1.25436,71400000.0
2009-06-17 16:31:00,1.25442,1.25501,1.25407,1.25436,71400000.0
2009-06-17 16:32:00,1.2544,1.25519,1.25439,1.25516,71400000.0
2009-06-17 16:33:00,1.25513,1.25565,1.25486,1.25507,71400000.0
2009-06-17 16:34:00,1.25513,1.25554,1.25505,1.25536,71400000.0
2009-06-17 16:35:00,1.2554,1.2554,1.25448,1.25487,71400000.0
2009-06-17 16:36:00,1.25491,1.25543,1.2546,1.25516,71400000.0
2009-06-17 16:37:00,1.25515,1.25544,1.25457,1.25497,71400000.0
2009-06-17 16:38:00,1.25495,1.25569,1.25495,1.25541,71400000.0
2009-06-17 16:39:00,1.25556,1.25623,1.2554,1.2558,71400000.0
2009-06-17 16:40:00,1.25584,1.25612,1.25545,1.25594,71400000.0
2009-06-17 16:41:00,1.25595,1.25651,1.25574,1.25576,71400000.0
2009-06-17 16:42:00,1.25575,1.25604,1.25548,1.25554,71400000.0
2009-06-17 16:43:00,1.25552,1.25611,1.25535,1.25575,71400000.0
2009-06-17 16:44:00,1.25572,1.25626,1.25515,1.25531,71400000.0
2009-06-17 16:45:00,1.25537,1.25572,1.25499,1.25508,71400000.0
2009-06-17 16:46:00,1.25506,1.25535,1.25466,1.25516,71400000.0
2009-06-17 16:47:00,1.25514,1.25629,1.25479,1.25601,71400000.0
2009-06-17 16:48:00,1.25596,1.2567,1.2558,1.25644,71400000.0
2009-06-17 16:49:00,1.25646,1.25682,1.2561,1.25641,71400000.0
2009-06-17 16:50:00,1.25644,1.25673,1.25594,1.25594,71400000.0
2009-06-17 16:51:00,1.25596,1.25669,1.25587,1.25669,71400000.0
2009-06-17 16:52:00,1.2567,1.25689,1.25654,1.25688,71400000.0
2009-06-17 16:53:00,1.25685,1.25696,1.25646,1.2566,71400000.0
2009-06-17 16:54:00,1.25656,1.25656,1.25474,1.25482,71400000.0
2009-06-17 16:55:00,1.2548,1.25487,1.25448,1.25457,71400000.0
2009-06-17 16:56:00,1.25458,1.25494,1.2543,1.25464,71400000.0
2009-06-17 16:57:00,1.25461,1.25461,1.25342,1.25404,71400000.0
2009-06-17 16:58:00,1.25401,1.25417,1.25349,1.25368,71400000.0
2009-06-17 16:59:00,1.25366,1.25366,1.2507,1.25134,71400000.0
2009-06-17 17:00:00,1.25147,1.25208,1.25027,1.25205,71400000.0
2009-06-17 17:01:00,1.25201,1.25281,1.25198,1.25267,71400000.0
2009-06-17 17:02:00,1.2527,1.25385,1.25225,1.25351,71400000.0
2009-06-17 17:03:00,1.25356,1.25423,1.25301,1.25358,71400000.0
2009-06-17 17:04:00,1.25352,1.25437,1.25329,1.25415,71400000.0
2009-06-17 17:05:00,1.25418,1.25463,1.25391,1.25414,71400000.0
2009-06-17 17:06:00,1.25411,1.25498,1.25398,1.25466,71400000.0
2009-06-17 17:07:00,1.2547,1.25497,1.25443,1.25475,71400000.0
2009-06-17 17:08:00,1.25477,1.25504,1.25448,1.25464,71400000.0
2009-06-17 17:09:00,1.25469,1.25499,1.25455,1.25461,71400000.0
2009-06-17 17:10:00,1.25467,1.25475,1.25441,1.25448,71400000.0
2009-06-17 17:11:00,1.25447,1.25482,1.25427,1.25427,71400000.0
2009-06-17 17:12:00,1.25419,1.25439,1.25336,1.25388,71400000.0
2009-06-17 17:13:00,1.25384,1.25405,1.25313,1.25336,71400000.0
2009-06-17 17:14:00,1.25329,1.25472,1.25325,1.25461,71400000.0
2009-06-17 17:15:00,1.2547,1.25496,1.25423,1.25458,71400000.0
2009-06-17 17:16:00,1.25454,1.25532,1.25444,1.25516,71400000.0
2009-06-17 17:17:00,1.25512,1.25513,1.25404,1.25407,71400000.0
2009-06-17 17:18:00,1.25409,1.25456,1.25343,1.25367,71400000.0
2009-06-17 17:19:00,1.25366,1.25433,1.25323,1.25344,71400000.0
2009-06-17 17:20:00,1.25349,1.2541,1.25331,1.25405,71400000.0
2009-06-17 17:21:00,1.25404,1.25454,1.25358,1.25358,71400000.0
2009-06-17 17:22:00,1.25357,1.25421,1.25345,1.2539,71400000.0
2009-06-17 17:23:00,1.25389,1.25439,1.2536,1.25434,71400000.0
2009-06-17 17:24:00,1.25436,1.25467,1.25413,1.25438,71400000.0
2009-06-17 17:25:00,1.25436,1.25478,1.25402,1.25455,71400000.0
2009-06-17 17:26:00,1.25458,1.25478,1.25431,1.25476,71400000.0
2009-06-17 17:27:00,1.25478,1.25509,1.25459,1.25483,71400000.0
2009-06-17 17:28:00,1.25482,1.25526,1.25473,1.25501,71400000.0
2009-06-17 17:29:00,1.25502,1.25539,1.2546,1.25478,71400000.0
2009-06-17 17:30:00,1.25479,1.25535,1.25464,1.2549,71400000.0
2009-06-17 17:31:00,1.25488,1.25503,1.25434,1.25459,71400000.0
2009-06-17 17:32:00,1.2546,1.25498,1.2545,1.25486,71400000.0
2009-06-17 17:33:00,1.25489,1.25516,1.25471,1.25471,71400000.0
2009-06-17 17:34:00,1.25479,1.25541,1.25425,1.25471,71400000.0
2009-06-17 17:35:00,1.25472,1.25493,1.25445,1.25487,71400000.0
2009-06-17 17:36:00,1.25482,1.25482,1.25414,1.25455,71400000.0
2009-06-17 17:37:00,1.25454,1.25477,1.25422,1.2547,71400000.0
2009-06-17 17:38:00,1.25468,1.25475,1.25431,1.25436,71400000.0
2009-06-17 17:39:00,1.25433,1.25439,1.254,1.25426,71400000.0
2009-06-17 17:40:00,1.25432,1.2544,1.25409,1.25428,71400000.0
2009-06-17 17:41:00,1.25433,1.25452,1.25431,1.25436,71400000.0
2009-06-17 17:42:00,1.25437,1.25474,1.2542,1.25442,71400000.0
2009-06-17 17:43:00,1.25439,1.2547,1.25395,1.25426,71400000.0
2009-06-17 17:44:00,1.25432,1.25434,1.2539,1.25406,71400000.0
2009-06-17 17:45:00,1.25401,1.25492,1.25388,1.25431,71400000.0
2009-06-17 17:46:00,1.25423,1.25478,1.25399,1.25425,71400000.0
2009-06-17 17:47:00,1.25424,1.25451,1.25402,1.25429,71400000.0
2009-06-17 17:48:00,1.25428,1.25457,1.25363,1.25436,71400000.0
2009-06-17 17:49:00,1.25432,1.25493,1.25427,1.25443,71400000.0
2009-06-17 17:50:00,1.25446,1.25477,1.2541,1.2545,71400000.0
2009-06-17 17:51:00,1.2546,1.25469,1.2536,1.25419,71400000.0
2009-06-17 17:52:00,1.25418,1.25471,1.25389,1.25432,71400000.0
2009-06-17 17:53:00,1.25434,1.25472,1.25396,1.25438,71400000.0
2009-06-17 17:54:00,1.2544,1.25455,1.25367,1.25389,71400000.0
2009-06-17 17:55:00,1.2539,1.25411,1.25365,1.25386,71400000.0
2009-06-17 17:56:00,1.25387,1.25413,1.25313,1.25368,71400000.0
2009-06-17 17:57:00,1.2537,1.25442,1.25352,1.2541,71400000.0
2009-06-17 17:58:00,1.25412,1.25487,1.25397,1.25487,71400000.0
2009-06-17 17:59:00,1.25481,1.25537,1.25454,1.25458,71400000.0
2009-06-17 18:00:00,1.25461,1.25517,1.25459,1.2549,71400000.0
2009-06-17 18:01:00,1.25484,1.25507,1.25352,1.25368,71400000.0
2009-06-17 18:02:00,1.25366,1.25378,1.25324,1.25364,71400000.0
2009-06-17 18:03:00,1.2536,1.25407,1.2536,1.25376,71400000.0
2009-06-17 18:04:00,1.25385,1.25438,1.25369,1.25393,71400000.0
2009-06-17 18:05:00,1.25392,1.25422,1.25384,1.25397,71400000.0
2009-06-17 18:06:00,1.25394,1.25397,1.25352,1.25375,71400000.0
2009-06-17 18:07:00,1.25372,1.25432,1.25372,1.25407,71400000.0
2009-06-17 18:08:00,1.25413,1.25454,1.25386,1.25392,71400000.0
2009-06-17 18:09:00,1.2539,1.25421,1.25379,1.25403,71400000.0
2009-06-17 18:10:00,1.25402,1.2556,1.25392,1.25512,71400000.0
2009-06-17 18:11:00,1.25506,1.25529,1.25475,1.25496,71400000.0
2009-06-17 18:12:00,1.25498,1.25531,1.2545,1.25477,71400000.0
2009-06-17 18:13:00,1.25474,1.25484,1.25421,1.25421,71400000.0
2009-06-17 18:14:00,1.25429,1.25441,1.25414,1.25439,71400000.0
2009-06-17 18:15:00,1.2544,1.25483,1.25406,1.25457,71400000.0
2009-06-17 18:16:00,1.25458,1.25476,1.25396,1.25407,71400000.0
2009-06-17 18:17:00,1.2541,1.25459,1.2541,1.25457,71400000.0
2009-06-17 18:18:00,1.2546,1.25478,1.25403,1.25403,71400000.0
2009-06-17 18:19:00,1.25395,1.25414,1.25363,1.25374,71400000.0
2009-06-17 18:20:00,1.25377,1.254,1.25374,1.254,71400000.0
2009-06-17 18:21:00,1.25402,1.25418,1.25359,1.25387,71400000.0
2009-06-17 18:22:00,1.25392,1.25431,1.25365,1.25366,71400000.0
2009-06-17 18:23:00,1.25371,1.2542,1.25359,1.25395,71400000.0
2009-06-17 18:24:00,1.25393,1.25393,1.25319,1.25386,71400000.0
2009-06-17 18:25:00,1.25393,1.25405,1.25345,1.25386,71400000.0
2009-06-17 18:26:00,1.25387,1.25387,1.2533,1.25374,71400000.0
2009-06-17 18:27:00,1.25367,1.25414,1.25345,1.25391,71400000.0
2009-06-17 18:28:00,1.25392,1.25417,1.25363,1.25363,71400000.0
2009-06-17 18:29:00,1.25366,1.25366,1.25336,1.25341,71400000.0
2009-06-17 18:30:00,1.25345,1.25352,1.25318,1.25343,71400000.0
2009-06-17 18:31:00,1.25344,1.25418,1.25339,1.25362,71400000.0
2009-06-17 18:32:00,1.2535,1.25394,1.25344,1.25346,71400000.0
2009-06-17 18:33:00,1.25344,1.25365,1.25325,1.25365,71400000.0
2009-06-17 18:34:00,1.25374,1.25433,1.25374,1.25416,71400000.0
2009-06-17 18:35:00,1.25418,1.25447,1.25398,1.25445,71400000.0
2009-06-17 18:36:00,1.25448,1.25468,1.25445,1.25468,71400000.0
2009-06-17 18:37:00,1.25467,1.25483,1.25445,1.25449,71400000.0
2009-06-17 18:38:00,1.25442,1.25521,1.25436,1.25509,71400000.0
2009-06-17 18:39:00,1.25515,1.25517,1.25471,1.25478,71400000.0
2009-06-17 18:40:00,1.25477,1.25483,1.25399,1.25409,71400000.0
2009-06-17 18:41:00,1.25411,1.25443,1.25394,1.25394,71400000.0
2009-06-17 18:42:00,1.25395,1.25466,1.25395,1.25462,71400000.0
2009-06-17 18:43:00,1.2546,1.25472,1.25432,1.25432,71400000.0
2009-06-17 18:44:00,1.25434,1.25456,1.25397,1.25397,71400000.0
2009-06-17 18:45:00,1.25398,1.25444,1.25393,1.25411,71400000.0
2009-06-17 18:46:00,1.25413,1.25431,1.25373,1.25409,71400000.0
2009-06-17 18:47:00,1.25406,1.25419,1.25391,1.25412,71400000.0
2009-06-17 18:48:00,1.25411,1.25426,1.25381,1.25426,71400000.0
2009-06-17 18:49:00,1.25428,1.25434,1.25378,1.25382,71400000.0
2009-06-17 18:50:00,1.25392,1.25407,1.25353,1.2539,71400000.0
2009-06-17 18:51:00,1.25382,1.25382,1.25341,1.25355,71400000.0
2009-06-17 18:52:00,1.25349,1.25408,1.25311,1.25358,71400000.0
2009-06-17 18:53:00,1.25359,1.2539,1.25338,1.25338,71400000.0
2009-06-17 18:54:00,1.25339,1.25343,1.25317,1.25343,71400000.0
2009-06-17 18:55:00,1.25351,1.25407,1.25313,1.25359,71400000.0
2009-06-17 18:56:00,1.25364,1.25405,1.2533,1.25359,71400000.0
2009-06-17 18:57:00,1.25358,1.2543,1.25358,1.25424,71400000.0
2009-06-17 18:58:00,1.25422,1.25425,1.25386,1.25386,71400000.0
2009-06-17 18:59:00,1.2538,1.2544,1.25371,1.2544,71400000.0
2009-06-17 19:00:00,1.25441,1.25441,1.25322,1.25331,71400000.0
2009-06-17 19:01:00,1.25344,1.25383,1.25328,1.25341,71400000.0
2009-06-17 19:02:00,1.25349,1.25372,1.25349,1.25369,71400000.0
2009-06-17 19:03:00,1.2537,1.25446,1.25369,1.25408,71400000.0
2009-06-17 19:04:00,1.25409,1.25422,1.2535,1.2535,71400000.0
2009-06-17 19:05:00,1.25349,1.25366,1.25324,1.25335,71400000.0
2009-06-17 19:06:00,1.25336,1.2537,1.25327,1.2537,71400000.0
2009-06-17 19:07:00,1.25364,1.25374,1.25327,1.25347,71400000.0
2009-06-17 19:08:00,1.25348,1.25359,1.25346,1.25351,71400000.0
2009-06-17 19:09:00,1.2535,1.25397,1.25343,1.25391,71400000.0
2009-06-17 19:10:00,1.25399,1.25437,1.25374,1.25437,71400000.0
2009-06-17 19:11:00,1.25442,1.25453,1.25408,1.25429,71400000.0
2009-06-17 19:12:00,1.25425,1.25461,1.25412,1.25458,71400000.0
2009-06-17 19:13:00,1.25457,1.25467,1.25429,1.25437,71400000.0
2009-06-17 19:14:00,1.25438,1.25501,1.25421,1.25429,71400000.0
2009-06-17 19:15:00,1.25428,1.25459,1.25412,1.25414,71400000.0
2009-06-17 19:16:00,1.25418,1.2546,1.25418,1.25423,71400000.0
2009-06-17 19:17:00,1.25426,1.25491,1.25406,1.25457,71400000.0
2009-06-17 19:18:00,1.25454,1.25503,1.25428,1.25442,71400000.0
2009-06-17 19:19:00,1.25446,1.25496,1.25414,1.25414,71400000.0
2009-06-17 19:20:00,1.254,1.25461,1.254,1.25459,71400000.0
2009-06-17 19:21:00,1.25462,1.25468,1.2544,1.25443,71400000.0
2009-06-17 19:22:00,1.25445,1.25483,1.25439,1.25481,71400000.0
2009-06-17 19:23:00,1.25482,1.25544,1.25481,1.25542,71400000.0
2009-06-17 19:24:00,1.25543,1.25568,1.25477,1.25488,71400000.0
2009-06-17 19:25:00,1.25491,1.25561,1.25489,1.25533,71400000.0
2009-06-17 19:26:00,1.25537,1.25539,1.25482,1.25528,71400000.0
2009-06-17 19:27:00,1.25534,1.25562,1.25529,1.25554,71400000.0
2009-06-17 19:28:00,1.25553,1.25592,1.25548,1.25567,71400000.0
2009-06-17 19:29:00,1.25569,1.25595,1.25529,1.25568,71400000.0
2009-06-17 19:30:00,1.25572,1.25589,1.25525,1.25545,71400000.0
2009-06-17 19:31:00,1.25552,1.25573,1.25424,1.25437,71400000.0
2009-06-17 19:32:00,1.25431,1.25537,1.25421,1.2548,71400000.0
2009-06-17 19:33:00,1.25477,1.25477,1.25438,1.25454,71400000.0
2009-06-17 19:34:00,1.25453,1.25516,1.25452,1.25484,71400000.0
2009-06-17 19:35:00,1.25486,1.25498,1.25442,1.25458,71400000.0
2009-06-17 19:36:00,1.25459,1.25492,1.25444,1.25444,71400000.0
2009-06-17 19:37:00,1.25446,1.25508,1.25443,1.255,71400000.0
2009-06-17 19:38:00,1.25511,1.25561,1.25466,1.25468,71400000.0
2009-06-17 19:39:00,1.25477,1.25548,1.25458,1.25459,71400000.0
2009-06-17 19:40:00,1.25457,1.25498,1.25427,1.25474,71400000.0
2009-06-17 19:41:00,1.25472,1.25568,1.2547,1.25559,71400000.0
2009-06-17 19:42:00,1.2556,1.25699,1.25522,1.25653,71400000.0
2009-06-17 19:43:00,1.25656,1.25667,1.25429,1.25552,71400000.0
2009-06-17 19:44:00,1.25549,1.25549,1.25372,1.25376,71400000.0
2009-06-17 19:45:00,1.25377,1.25411,1.25304,1.25368,71400000.0
2009-06-17 19:46:00,1.25367,1.2545,1.25338,1.25399,71400000.0
2009-06-17 19:47:00,1.25402,1.25405,1.25156,1.25386,71400000.0
2009-06-17 19:48:00,1.25381,1.25558,1.25367,1.25477,71400000.0
2009-06-17 19:49:00,1.25484,1.25532,1.25444,1.25469,71400000.0
2009-06-17 19:50:00,1.25475,1.25484,1.25442,1.25462,71400000.0
2009-06-17 19:51:00,1.25466,1.25493,1.25365,1.25374,71400000.0
2009-06-17 19:52:00,1.25367,1.25404,1.25357,1.25374,71400000.0
2009-06-17 19:53:00,1.25376,1.25414,1.25325,1.25368,71400000.0
2009-06-17 19:54:00,1.2537,1.25447,1.25351,1.25351,71400000.0
2009-06-17 19:55:00,1.25353,1.25363,1.25291,1.25304,71400000.0
2009-06-17 19:56:00,1.25305,1.25437,1.253,1.25415,71400000.0
2009-06-17 19:57:00,1.25421,1.25468,1.25382,1.25468,71400000.0
2009-06-17 19:58:00,1.25472,1.25486,1.25373,1.25429,71400000.0
2009-06-17 19:59:00,1.2543,1.25437,1.25356,1.25373,71400000.0
2009-06-17 20:00:00,1.25382,1.25384,1.25293,1.25318,71400000.0
2009-06-17 20:01:00,1.25321,1.25374,1.25315,1.25341,71400000.0
2009-06-17 20:02:00,1.25349,1.25387,1.25328,1.25387,71400000.0
2009-06-17 20:03:00,1.2538,1.25391,1.25367,1.25375,71400000.0
2009-06-17 20:04:00,1.25373,1.25409,1.25369,1.25404,71400000.0
2009-06-17 20:05:00,1.25405,1.2543,1.25382,1.2543,71400000.0
2009-06-17 20:06:00,1.25435,1.25518,1.25435,1.25462,71400000.0
2009-06-17 20:07:00,1.25461,1.25461,1.25407,1.25407,71400000.0
2009-06-17 20:08:00,1.25409,1.25495,1.25404,1.25475,71400000.0
2009-06-17 20:09:00,1.25482,1.255,1.25449,1.2546,71400000.0
2009-06-17 20:10:00,1.25459,1.25494,1.25391,1.25402,71400000.0
2009-06-17 20:11:00,1.25403,1.25417,1.25359,1.25366,71400000.0
2009-06-17 20:12:00,1.25357,1.25375,1.25347,1.25348,71400000.0
2009-06-17 20:13:00,1.25349,1.25384,1.25346,1.25383,71400000.0
2009-06-17 20:14:00,1.25381,1.25421,1.25374,1.25405,71400000.0
2009-06-17 20:15:00,1.25404,1.25424,1.25279,1.2534,71400000.0
2009-06-17 20:16:00,1.25341,1.25409,1.25318,1.2535,71400000.0
2009-06-17 20:17:00,1.25349,1.25414,1.25159,1.25309,71400000.0
2009-06-17 20:18:00,1.25306,1.25336,1.25117,1.25324,71400000.0
2009-06-17 20:19:00,1.25328,1.25333,1.25253,1.25282,71400000.0
2009-06-17 20:20:00,1.25291,1.25415,1.25291,1.2539,71400000.0
2009-06-17 20:21:00,1.25397,1.25441,1.25242,1.25242,71400000.0
2009-06-17 20:22:00,1.25235,1.25235,1.25164,1.25166,71400000.0
2009-06-17 20:23:00,1.25163,1.25239,1.25096,1.25194,71400000.0
2009-06-17 20:24:00,1.25195,1.25234,1.2515,1.25195,71400000.0
2009-06-17 20:25:00,1.25194,1.25253,1.25194,1.25238,71400000.0
2009-06-17 20:26:00,1.25233,1.253,1.25206,1.253,71400000.0
2009-06-17 20:27:00,1.25303,1.25334,1.25296,1.2532,71400000.0
2009-06-17 20:28:00,1.25322,1.25334,1.25189,1.25204,71400000.0
2009-06-17 20:29:00,1.25198,1.25203,1.25177,1.25201,71400000.0
2009-06-17 20:30:00,1.252,1.25242,1.25177,1.25235,71400000.0
2009-06-17 20:31:00,1.25229,1.25258,1.25207,1.25258,71400000.0
2009-06-17 20:32:00,1.25256,1.25266,1.25218,1.25225,71400000.0
2009-06-17 20:33:00,1.25226,1.25279,1.25186,1.25275,71400000.0
2009-06-17 20:34:00,1.25271,1.25327,1.25238,1.25258,71400000.0
2009-06-17 20:35:00,1.25256,1.25258,1.25197,1.25201,71400000.0
2009-06-17 20:36:00,1.25194,1.25195,1.25124,1.25172,71400000.0
2009-06-17 20:37:00,1.25176,1.25177,1.25076,1.25076,71400000.0
2009-06-17 20:38:00,1.25078,1.2519,1.25078,1.25153,71400000.0
2009-06-17 20:39:00,1.25154,1.25155,1.25099,1.25129,71400000.0
2009-06-17 20:40:00,1.25126,1.25132,1.25069,1.2513,71400000.0
2009-06-17 20:41:00,1.25131,1.25275,1.25105,1.2511,71400000.0
2009-06-17 20:42:00,1.25105,1.25109,1.24995,1.24995,71400000.0
2009-06-17 20:43:00,1.24994,1.25038,1.2497,1.24988,71400000.0
2009-06-17 20:44:00,1.24982,1.25016,1.24932,1.25001,71400000.0
2009-06-17 20:45:00,1.25003,1.25058,1.24995,1.2505,71400000.0
2009-06-17 20:46:00,1.25051,1.25083,1.24926,1.25022,71400000.0
2009-06-17 20:47:00,1.25025,1.25096,1.25025,1.25093,71400000.0
2009-06-17 20:48:00,1.25097,1.25192,1.25097,1.25097,71400000.0
2009-06-17 20:49:00,1.25107,1.25131,1.24987,1.24987,71400000.0
2009-06-17 20:50:00,1.24989,1.25209,1.24972,1.2518,71400000.0
2009-06-17 20:51:00,1.25179,1.25179,1.25032,1.25061,71400000.0
2009-06-17 20:52:00,1.25054,1.25054,1.25016,1.25035,71400000.0
2009-06-17 20:53:00,1.2503,1.25045,1.24981,1.24996,71400000.0
2009-06-17 20:54:00,1.24995,1.2514,1.24994,1.2512,71400000.0
2009-06-17 20:55:00,1.25121,1.2519,1.25021,1.25021,71400000.0
2009-06-17 20:56:00,1.25022,1.25058,1.25022,1.25043,71400000.0
2009-06-17 20:57:00,1.25046,1.25226,1.25046,1.25176,71400000.0
2009-06-17 20:58:00,1.25179,1.25185,1.25111,1.25113,71400000.0
2009-06-17 20:59:00,1.25114,1.25127,1.25083,1.25083,71400000.0
2009-06-17 21:00:00,1.25081,1.25149,1.25028,1.2506,71400000.0
2009-06-17 21:01:00,1.25064,1.25159,1.25049,1.25097,71400000.0
2009-06-17 21:02:00,1.25093,1.25174,1.25081,1.25133,71400000.0
2009-06-17 21:03:00,1.25126,1.25212,1.25087,1.25205,71400000.0
2009-06-17 21:04:00,1.25222,1.25231,1.25135,1.25135,71400000.0
2009-06-17 21:05:00,1.2514,1.25247,1.25078,1.25178,71400000.0
2009-06-17 21:06:00,1.25181,1.25202,1.25153,1.25177,71400000.0
2009-06-17 21:07:00,1.25172,1.25195,1.25072,1.25144,71400000.0
2009-06-17 21:08:00,1.25146,1.25204,1.25085,1.25106,71400000.0
2009-06-17 21:09:00,1.25105,1.2522,1.25103,1.25198,71400000.0
2009-06-17 21:10:00,1.252,1.25214,1.25171,1.25184,71400000.0
2009-06-17 21:11:00,1.2519,1.25269,1.25172,1.25172,71400000.0
2009-06-17 21:12:00,1.25156,1.25199,1.25113,1.25199,71400000.0
2009-06-17 21:13:00,1.25203,1.2521,1.25142,1.25159,71400000.0
2009-06-17 21:14:00,1.25158,1.25337,1.25145,1.25252,71400000.0
2009-06-17 21:15:00,1.2524,1.25257,1.2518,1.2518,71400000.0
2009-06-17 21:16:00,1.25176,1.25176,1.25124,1.25124,71400000.0
2009-06-17 21:17:00,1.25125,1.25148,1.25095,1.25095,71400000.0
2009-06-17 21:18:00,1.25097,1.25098,1.25054,1.25073,71400000.0
2009-06-17 21:19:00,1.25074,1.25074,1.25063,1.25066,71400000.0
2009-06-17 21:20:00,1.25067,1.25111,1.25049,1.2507,71400000.0
2009-06-17 21:21:00,1.25073,1.25089,1.25069,1.25088,71400000.0
2009-06-17 21:22:00,1.2508,1.25181,1.25041,1.2518,71400000.0
2009-06-17 21:23:00,1.25181,1.25181,1.25088,1.25134,71400000.0
2009-06-17 21:24:00,1.2514,1.25169,1.2505,1.25131,71400000.0
2009-06-17 21:25:00,1.2513,1.25154,1.25072,1.25078,71400000.0
2009-06-17 21:26:00,1.25079,1.25091,1.25053,1.25073,71400000.0
2009-06-17 21:27:00,1.25074,1.2511,1.25026,1.25086,71400000.0
2009-06-17 21:28:00,1.25085,1.25136,1.25058,1.25068,71400000.0
2009-06-17 21:29:00,1.25073,1.25132,1.25051,1.25126,71400000.0
2009-06-17 21:30:00,1.25116,1.25142,1.25093,1.25107,71400000.0
2009-06-17 21:31:00,1.25105,1.25134,1.2508,1.25094,71400000.0
2009-06-17 21:32:00,1.25088,1.25125,1.25062,1.2508,71400000.0
2009-06-17 21:33:00,1.25079,1.25095,1.25019,1.2503,71400000.0
2009-06-17 21:34:00,1.25037,1.25086,1.25037,1.25084,71400000.0
2009-06-17 21:35:00,1.25083,1.25099,1.2504,1.25066,71400000.0
2009-06-17 21:36:00,1.25065,1.25083,1.25053,1.25071,71400000.0
2009-06-17 21:37:00,1.2507,1.25088,1.24966,1.25068,71400000.0
2009-06-17 21:38:00,1.2506,1.2506,1.25038,1.25045,71400000.0
2009-06-17 21:39:00,1.25043,1.25065,1.25043,1.25049,71400000.0
2009-06-17 21:40:00,1.25051,1.25131,1.25046,1.25111,71400000.0
2009-06-17 21:41:00,1.2511,1.25283,1.2509,1.2509,71400000.0
2009-06-17 21:42:00,1.2508,1.2513,1.25029,1.25128,71400000.0
2009-06-17 21:43:00,1.25123,1.25155,1.25109,1.25155,71400000.0
2009-06-17 21:44:00,1.25152,1.25167,1.25096,1.25101,71400000.0
2009-06-17 21:45:00,1.25099,1.25149,1.25094,1.25126,71400000.0
2009-06-17 21:46:00,1.25127,1.25127,1.25084,1.25091,71400000.0
2009-06-17 21:47:00,1.25092,1.25102,1.25092,1.25092,71400000.0
2009-06-17 21:48:00,1.25083,1.25279,1.25083,1.25178,71400000.0
2009-06-17 21:49:00,1.25179,1.2531,1.25173,1.25286,71400000.0
2009-06-17 21:50:00,1.2529,1.2534,1.25195,1.25207,71400000.0
2009-06-17 21:51:00,1.25206,1.25234,1.25156,1.25181,71400000.0
2009-06-17 21:52:00,1.25178,1.25194,1.25146,1.25151,71400000.0
2009-06-17 21:53:00,1.25145,1.25241,1.25141,1.25171,71400000.0
2009-06-17 21:54:00,1.25165,1.25194,1.2516,1.25168,71400000.0
2009-06-17 21:55:00,1.25169,1.25193,1.2514,1.2514,71400000.0
2009-06-17 21:56:00,1.25139,1.25175,1.25127,1.25157,71400000.0
2009-06-17 21:57:00,1.25156,1.25172,1.25145,1.25148,71400000.0
2009-06-17 21:58:00,1.25155,1.25224,1.25155,1.25183,71400000.0
2009-06-17 21:59:00,1.25185,1.25192,1.25139,1.25154,71400000.0
2009-06-17 22:00:00,1.2515,1.25171,1.25081,1.25082,71400000.0
2009-06-17 22:01:00,1.25083,1.25085,1.25037,1.25056,71400000.0
2009-06-17 22:02:00,1.25059,1.25059,1.25016,1.25016,71400000.0
2009-06-17 22:03:00,1.25018,1.25036,1.2501,1.25018,71400000.0
2009-06-17 22:04:00,1.25021,1.2505,1.25014,1.25044,71400000.0
2009-06-17 22:05:00,1.25043,1.25052,1.25034,1.2504,71400000.0
2009-06-17 22:06:00,1.25033,1.25071,1.25018,1.25071,71400000.0
2009-06-17 22:07:00,1.25073,1.25103,1.25,1.25099,71400000.0
2009-06-17 22:08:00,1.25106,1.25107,1.2501,1.25031,71400000.0
2009-06-17 22:09:00,1.25035,1.25048,1.25021,1.25029,71400000.0
2009-06-17 22:10:00,1.2503,1.25033,1.25007,1.25016,71400000.0
2009-06-17 22:11:00,1.25019,1.25048,1.25013,1.25027,71400000.0
2009-06-17 22:12:00,1.25026,1.25046,1.25026,1.25042,71400000.0
2009-06-17 22:13:00,1.25046,1.25048,1.25019,1.25027,71400000.0
2009-06-17 22:14:00,1.25026,1.25097,1.25011,1.25083,71400000.0
2009-06-17 22:15:00,1.25077,1.25097,1.25068,1.2507,71400000.0
2009-06-17 22:16:00,1.25065,1.25081,1.25017,1.25071,71400000.0
2009-06-17 22:17:00,1.25077,1.25126,1.25077,1.25125,71400000.0
2009-06-17 22:18:00,1.25119,1.25119,1.25103,1.25103,71400000.0
2009-06-17 22:19:00,1.25148,1.25148,1.25123,1.25123,71400000.0
2009-06-17 22:20:00,1.25108,1.25108,1.2509,1.2509,71400000.0
2009-06-17 22:21:00,1.25083,1.25083,1.25083,1.25083,71400000.0
2009-06-17 22:22:00,1.25093,1.25113,1.25093,1.25113,71400000.0
2009-06-17 22:23:00,1.25107,1.25138,1.25098,1.25099,71400000.0
2009-06-17 22:24:00,1.25131,1.2514,1.25131,1.25131,71400000.0
2009-06-17 22:25:00,1.2514,1.2514,1.25122,1.25122,71400000.0
2009-06-17 22:26:00,1.25117,1.2512,1.25097,1.25105,71400000.0
2009-06-17 22:28:00,1.2514,1.25175,1.25112,1.25172,71400000.0
2009-06-17 22:29:00,1.2517,1.25176,1.25137,1.25162,71400000.0
2009-06-17 22:30:00,1.25161,1.25161,1.25111,1.25145,71400000.0
2009-06-17 22:31:00,1.25151,1.25159,1.2514,1.25157,71400000.0
2009-06-17 22:32:00,1.25163,1.25173,1.25152,1.25152,71400000.0
2009-06-17 22:33:00,1.25158,1.25184,1.25158,1.2518,71400000.0
2009-06-17 22:34:00,1.25181,1.25181,1.25155,1.25177,71400000.0
2009-06-17 22:35:00,1.25185,1.25185,1.25152,1.25173,71400000.0
2009-06-17 22:36:00,1.25171,1.25188,1.25171,1.25185,71400000.0
2009-06-17 22:37:00,1.25187,1.25196,1.25163,1.25165,71400000.0
2009-06-17 22:38:00,1.25175,1.25191,1.25175,1.25181,71400000.0
2009-06-17 22:39:00,1.25175,1.25175,1.2516,1.25175,71400000.0
2009-06-17 22:40:00,1.25181,1.25191,1.25091,1.251,71400000.0
2009-06-17 22:41:00,1.25148,1.25148,1.25148,1.25148,71400000.0
2009-06-17 22:42:00,1.25116,1.25116,1.25051,1.25051,71400000.0
2009-06-17 22:43:00,1.25055,1.25065,1.25039,1.25055,71400000.0
2009-06-17 22:44:00,1.2506,1.25141,1.2506,1.25141,71400000.0
2009-06-17 22:45:00,1.25156,1.25223,1.25126,1.25223,71400000.0
2009-06-17 22:46:00,1.25222,1.25222,1.25102,1.25116,71400000.0
2009-06-17 22:47:00,1.25112,1.25112,1.25104,1.25104,71400000.0
2009-06-17 22:48:00,1.25121,1.25169,1.25121,1.25126,71400000.0
2009-06-17 22:49:00,1.25121,1.25131,1.25109,1.25131,71400000.0
2009-06-17 22:50:00,1.25136,1.25143,1.2513,1.25132,71400000.0
2009-06-17 22:51:00,1.25128,1.25291,1.25123,1.25262,71400000.0
2009-06-17 22:52:00,1.25257,1.25291,1.25169,1.25169,71400000.0
2009-06-17 22:53:00,1.25166,1.25166,1.25128,1.25163,71400000.0
2009-06-17 22:54:00,1.25169,1.25178,1.25167,1.25177,71400000.0
2009-06-17 22:55:00,1.25175,1.25175,1.25136,1.25142,71400000.0
2009-06-17 22:56:00,1.25143,1.25181,1.25142,1.25181,71400000.0
2009-06-17 22:57:00,1.25185,1.25185,1.25169,1.25169,71400000.0
2009-06-17 22:58:00,1.25164,1.25208,1.25163,1.25207,71400000.0
2009-06-17 22:59:00,1.25245,1.25245,1.25227,1.25227,71400000.0
2009-06-17 23:00:00,1.2525,1.25252,1.25249,1.25252,71400000.0
2009-06-17 23:01:00,1.25232,1.25232,1.25232,1.25232,71400000.0
2009-06-17 23:02:00,1.2523,1.25241,1.25199,1.25241,71400000.0
2009-06-17 23:03:00,1.25233,1.25286,1.25203,1.25203,71400000.0
2009-06-17 23:04:00,1.25194,1.25245,1.25178,1.25205,71400000.0
2009-06-17 23:05:00,1.25204,1.25213,1.25191,1.25191,71400000.0
2009-06-17 23:06:00,1.25185,1.25221,1.25185,1.25205,71400000.0
2009-06-17 23:07:00,1.25199,1.25231,1.25181,1.25208,71400000.0
2009-06-17 23:08:00,1.25206,1.25206,1.25167,1.2518,71400000.0
2009-06-17 23:09:00,1.25186,1.25211,1.25186,1.252,71400000.0
2009-06-17 23:10:00,1.2521,1.25216,1.2518,1.25204,71400000.0
2009-06-17 23:11:00,1.25201,1.25201,1.25185,1.25191,71400000.0
2009-06-17 23:12:00,1.25197,1.25202,1.25142,1.25142,71400000.0
2009-06-17 23:13:00,1.25147,1.25199,1.25135,1.25155,71400000.0
2009-06-17 23:14:00,1.25152,1.25161,1.25124,1.2516,71400000.0
2009-06-17 23:15:00,1.25161,1.25171,1.25161,1.25171,71400000.0
2009-06-17 23:16:00,1.25175,1.25193,1.25171,1.25192,71400000.0
2009-06-17 23:17:00,1.25193,1.25205,1.25193,1.25205,71400000.0
2009-06-17 23:18:00,1.25199,1.25248,1.25197,1.25248,71400000.0
2009-06-17 23:19:00,1.2526,1.2526,1.25253,1.25254,71400000.0
2009-06-17 23:20:00,1.25253,1.25253,1.25223,1.25227,71400000.0
2009-06-17 23:21:00,1.25229,1.25229,1.25183,1.25183,71400000.0
2009-06-17 23:22:00,1.25187,1.25254,1.25183,1.25254,71400000.0
2009-06-17 23:23:00,1.25256,1.25263,1.25256,1.25263,71400000.0
2009-06-17 23:26:00,1.25237,1.2526,1.25237,1.2526,71400000.0
2009-06-17 23:29:00,1.25218,1.25225,1.25212,1.25219,71400000.0
2009-06-17 23:30:00,1.25211,1.25225,1.25179,1.25225,71400000.0
2009-06-17 23:31:00,1.25236,1.25236,1.2517,1.25172,71400000.0
2009-06-17 23:32:00,1.25179,1.25225,1.25179,1.25224,71400000.0
2009-06-17 23:33:00,1.25218,1.25218,1.25204,1.25208,71400000.0
2009-06-17 23:34:00,1.2521,1.25259,1.25189,1.25205,71400000.0
2009-06-17 23:35:00,1.25209,1.25267,1.25209,1.25236,71400000.0
2009-06-17 23:36:00,1.25233,1.25297,1.25233,1.25271,71400000.0
2009-06-17 23:37:00,1.25261,1.25261,1.25198,1.25258,71400000.0
2009-06-17 23:38:00,1.25265,1.25337,1.25259,1.25311,71400000.0
2009-06-17 23:39:00,1.25322,1.2541,1.25242,1.25246,71400000.0
2009-06-17 23:40:00,1.25251,1.25254,1.2524,1.25252,71400000.0
2009-06-17 23:41:00,1.25251,1.25299,1.25251,1.25299,71400000.0
2009-06-17 23:42:00,1.25293,1.25298,1.25291,1.25291,71400000.0
2009-06-17 23:43:00,1.25295,1.25308,1.25249,1.25282,71400000.0
2009-06-17 23:44:00,1.25283,1.25301,1.25282,1.25284,71400000.0
2009-06-17 23:45:00,1.25288,1.25288,1.25141,1.25182,71400000.0
2009-06-17 23:46:00,1.25186,1.25186,1.2514,1.25165,71400000.0
2009-06-17 23:47:00,1.25168,1.25211,1.25168,1.25176,71400000.0
2009-06-17 23:48:00,1.25188,1.25211,1.25072,1.25204,71400000.0
2009-06-17 23:49:00,1.25202,1.25214,1.252,1.25212,71400000.0
2009-06-17 23:50:00,1.25207,1.25209,1.25189,1.25201,71400000.0
2009-06-17 23:51:00,1.25206,1.25214,1.25203,1.25206,71400000.0
2009-06-17 23:52:00,1.25204,1.25211,1.25204,1.25208,71400000.0
2009-06-17 23:53:00,1.25212,1.25224,1.25208,1.25224,71400000.0
2009-06-17 23:54:00,1.25226,1.25328,1.25226,1.25302,71400000.0
2009-06-17 23:55:00,1.25297,1.25314,1.25264,1.25293,71400000.0
2009-06-17 23:56:00,1.25294,1.25294,1.25278,1.25278,71400000.0
2009-06-17 23:57:00,1.25288,1.2532,1.25279,1.2531,71400000.0
2009-06-17 23:58:00,1.25304,1.25304,1.25265,1.25276,71400000.0
2009-06-17 23:59:00,1.25284,1.25344,1.25284,1.25344,71400000.0
2009-06-18 00:00:00,1.25341,1.25341,1.25339,1.25339,71400000.0
2009-06-18 00:01:00,1.25338,1.2538,1.25298,1.2531,71400000.0
2009-06-18 00:02:00,1.25314,1.25314,1.2531,1.2531,71400000.0
2009-06-18 00:03:00,1.25289,1.25289,1.25245,1.25262,71400000.0
2009-06-18 00:04:00,1.25271,1.25372,1.25249,1.25256,71400000.0
2009-06-18 00:05:00,1.25264,1.2528,1.25239,1.25253,71400000.0
2009-06-18 00:06:00,1.25248,1.25252,1.25234,1.25252,71400000.0
2009-06-18 00:07:00,1.25247,1.25247,1.25216,1.25216,71400000.0
2009-06-18 00:08:00,1.25218,1.25244,1.25218,1.25235,71400000.0
2009-06-18 00:09:00,1.25228,1.25228,1.25215,1.25215,71400000.0
2009-06-18 00:10:00,1.25208,1.25259,1.25191,1.25254,71400000.0
2009-06-18 00:11:00,1.25262,1.25286,1.25262,1.25286,71400000.0
2009-06-18 00:12:00,1.25303,1.25312,1.25303,1.25312,71400000.0
2009-06-18 00:13:00,1.25304,1.25313,1.25259,1.25309,71400000.0
2009-06-18 00:14:00,1.25306,1.25306,1.25273,1.25273,71400000.0
2009-06-18 00:15:00,1.25262,1.2527,1.25237,1.25261,71400000.0
2009-06-18 00:16:00,1.25258,1.25279,1.25251,1.25276,71400000.0
2009-06-18 00:17:00,1.25274,1.25286,1.25268,1.25276,71400000.0
2009-06-18 00:18:00,1.25278,1.25278,1.25247,1.25247,71400000.0
2009-06-18 00:19:00,1.25246,1.25254,1.2524,1.2524,71400000.0
2009-06-18 00:21:00,1.25228,1.25247,1.25228,1.25247,71400000.0
2009-06-18 00:22:00,1.25265,1.25265,1.25258,1.25265,71400000.0
2009-06-18 00:23:00,1.25264,1.25295,1.25264,1.25275,71400000.0
2009-06-18 00:24:00,1.25273,1.25273,1.25255,1.25268,71400000.0
2009-06-18 00:26:00,1.25253,1.25352,1.25227,1.25352,71400000.0
2009-06-18 00:27:00,1.25353,1.25361,1.25324,1.25324,71400000.0
2009-06-18 00:28:00,1.25327,1.25337,1.25327,1.25334,71400000.0
2009-06-18 00:29:00,1.25328,1.25338,1.25305,1.25338,71400000.0
2009-06-18 00:30:00,1.25331,1.25331,1.25296,1.25296,71400000.0
2009-06-18 00:31:00,1.25293,1.25303,1.25289,1.25289,71400000.0
2009-06-18 00:32:00,1.2529,1.2529,1.25273,1.25273,71400000.0
2009-06-18 00:33:00,1.25281,1.25295,1.25273,1.25285,71400000.0
2009-06-18 00:34:00,1.25291,1.25308,1.25291,1.25308,71400000.0
2009-06-18 00:35:00,1.25301,1.25316,1.2526,1.25264,71400000.0
2009-06-18 00:37:00,1.25263,1.25263,1.25252,1.25252,71400000.0
2009-06-18 00:38:00,1.25254,1.25254,1.25219,1.25229,71400000.0
2009-06-18 00:39:00,1.25228,1.25257,1.25221,1.25257,71400000.0
2009-06-18 00:40:00,1.25258,1.25262,1.25258,1.25262,71400000.0
2009-06-18 00:41:00,1.25255,1.25284,1.25246,1.25284,71400000.0
2009-06-18 00:42:00,1.25287,1.25291,1.25265,1.25267,71400000.0
2009-06-18 00:43:00,1.25266,1.25266,1.25247,1.25251,71400000.0
2009-06-18 00:44:00,1.2525,1.25374,1.2525,1.25364,71400000.0
2009-06-18 00:45:00,1.25372,1.25413,1.2536,1.25364,71400000.0
2009-06-18 00:46:00,1.25357,1.25361,1.2535,1.25359,71400000.0
2009-06-18 00:48:00,1.2534,1.25358,1.25339,1.25351,71400000.0
2009-06-18 00:49:00,1.25346,1.25352,1.25334,1.25352,71400000.0
2009-06-18 00:50:00,1.25346,1.25357,1.2534,1.2534,71400000.0
2009-06-18 00:51:00,1.25337,1.25359,1.25337,1.25359,71400000.0
2009-06-18 00:52:00,1.25358,1.25358,1.25304,1.25354,71400000.0
2009-06-18 00:53:00,1.25355,1.25408,1.25355,1.25408,71400000.0
2009-06-18 00:54:00,1.25402,1.25406,1.25401,1.25401,71400000.0
2009-06-18 00:55:00,1.25395,1.25418,1.25385,1.25418,71400000.0
2009-06-18 00:56:00,1.25423,1.25423,1.25413,1.25413,71400000.0
2009-06-18 00:57:00,1.25407,1.25407,1.254,1.254,71400000.0
2009-06-18 00:58:00,1.25409,1.2542,1.25405,1.25405,71400000.0
2009-06-18 00:59:00,1.25411,1.25411,1.25402,1.25403,71400000.0
2009-06-18 01:00:00,1.25406,1.25411,1.25401,1.25403,71400000.0
2009-06-18 01:01:00,1.25407,1.25408,1.25407,1.25408,71400000.0
2009-06-18 01:02:00,1.2541,1.2541,1.25378,1.25408,71400000.0
2009-06-18 01:03:00,1.25402,1.25402,1.25359,1.25359,71400000.0
2009-06-18 01:04:00,1.25355,1.25388,1.25344,1.25371,71400000.0
2009-06-18 01:05:00,1.25374,1.25383,1.2536,1.25375,71400000.0
2009-06-18 01:06:00,1.25374,1.25374,1.25365,1.25371,71400000.0
2009-06-18 01:07:00,1.2537,1.2537,1.25363,1.25365,71400000.0
2009-06-18 01:08:00,1.25362,1.25408,1.25305,1.25358,71400000.0
2009-06-18 01:09:00,1.25354,1.25358,1.25324,1.25347,71400000.0
2009-06-18 01:10:00,1.25345,1.25409,1.25332,1.25384,71400000.0
2009-06-18 01:11:00,1.25379,1.25413,1.25369,1.25387,71400000.0
2009-06-18 01:12:00,1.25393,1.25464,1.25389,1.25423,71400000.0
2009-06-18 01:13:00,1.2542,1.25483,1.25408,1.25478,71400000.0
2009-06-18 01:14:00,1.25481,1.255,1.25463,1.25484,71400000.0
2009-06-18 01:15:00,1.25488,1.25531,1.25488,1.25531,71400000.0
2009-06-18 01:16:00,1.2554,1.25553,1.2543,1.2544,71400000.0
2009-06-18 01:17:00,1.25435,1.25518,1.25431,1.25514,71400000.0
2009-06-18 01:18:00,1.25516,1.25516,1.25507,1.25507,71400000.0
2009-06-18 01:19:00,1.25512,1.25512,1.25463,1.25463,71400000.0
2009-06-18 01:20:00,1.25473,1.25494,1.25438,1.2546,71400000.0
2009-06-18 01:21:00,1.25461,1.25467,1.25439,1.25444,71400000.0
2009-06-18 01:22:00,1.25446,1.25459,1.25444,1.25453,71400000.0
2009-06-18 01:23:00,1.25448,1.25448,1.25374,1.25387,71400000.0
2009-06-18 01:24:00,1.25388,1.25394,1.25378,1.25381,71400000.0
2009-06-18 01:25:00,1.25377,1.25387,1.25365,1.25384,71400000.0
2009-06-18 01:26:00,1.25385,1.25422,1.2538,1.2538,71400000.0
2009-06-18 01:27:00,1.25378,1.25378,1.25339,1.2536,71400000.0
2009-06-18 01:28:00,1.25363,1.254,1.2536,1.25389,71400000.0
2009-06-18 01:29:00,1.25397,1.2541,1.2539,1.25394,71400000.0
2009-06-18 01:30:00,1.25393,1.25408,1.25393,1.254,71400000.0
2009-06-18 01:31:00,1.25403,1.25408,1.25382,1.25394,71400000.0
2009-06-18 01:32:00,1.254,1.25407,1.25376,1.25406,71400000.0
2009-06-18 01:33:00,1.25405,1.25513,1.254,1.25511,71400000.0
2009-06-18 01:34:00,1.25517,1.25524,1.25467,1.25491,71400000.0
2009-06-18 01:36:00,1.25488,1.2549,1.25472,1.25478,71400000.0
2009-06-18 01:37:00,1.25479,1.25479,1.25462,1.25476,71400000.0
2009-06-18 01:38:00,1.25487,1.25552,1.25487,1.25543,71400000.0
2009-06-18 01:39:00,1.25544,1.25548,1.25478,1.25489,71400000.0
2009-06-18 01:40:00,1.25488,1.25489,1.25444,1.25467,71400000.0
2009-06-18 01:41:00,1.25471,1.25496,1.25454,1.25489,71400000.0
2009-06-18 01:42:00,1.25494,1.25658,1.25493,1.2562,71400000.0
2009-06-18 01:43:00,1.25619,1.25619,1.25569,1.2557,71400000.0
2009-06-18 01:44:00,1.25497,1.25541,1.2549,1.25541,71400000.0
2009-06-18 01:45:00,1.25536,1.25556,1.25523,1.25546,71400000.0
2009-06-18 01:46:00,1.25545,1.25567,1.25524,1.25536,71400000.0
2009-06-18 01:47:00,1.25532,1.25557,1.25527,1.25552,71400000.0
2009-06-18 01:48:00,1.25558,1.25602,1.25444,1.25551,71400000.0
2009-06-18 01:49:00,1.25528,1.25574,1.25456,1.25456,71400000.0
2009-06-18 01:50:00,1.25458,1.2556,1.25458,1.25556,71400000.0
2009-06-18 01:51:00,1.25549,1.25551,1.25475,1.25486,71400000.0
2009-06-18 01:52:00,1.25485,1.25488,1.25432,1.25464,71400000.0
2009-06-18 01:53:00,1.25458,1.25459,1.25411,1.25427,71400000.0
2009-06-18 01:54:00,1.25429,1.25454,1.25428,1.25444,71400000.0
2009-06-18 01:55:00,1.25442,1.25444,1.25432,1.25444,71400000.0
2009-06-18 01:56:00,1.25447,1.25451,1.25372,1.25381,71400000.0
2009-06-18 01:57:00,1.25383,1.2539,1.25357,1.2536,71400000.0
2009-06-18 01:58:00,1.25359,1.25366,1.25315,1.25331,71400000.0
2009-06-18 01:59:00,1.25325,1.25359,1.25322,1.25353,71400000.0
2009-06-18 02:00:00,1.25351,1.25457,1.2534,1.25434,71400000.0
2009-06-18 02:01:00,1.25431,1.25431,1.25405,1.25405,71400000.0
2009-06-18 02:02:00,1.25403,1.25408,1.25334,1.2537,71400000.0
2009-06-18 02:03:00,1.25377,1.25383,1.25366,1.25369,71400000.0
2009-06-18 02:04:00,1.25373,1.2544,1.25326,1.25429,71400000.0
2009-06-18 02:05:00,1.25431,1.25431,1.25362,1.25378,71400000.0
2009-06-18 02:06:00,1.25375,1.25412,1.25366,1.25401,71400000.0
2009-06-18 02:07:00,1.25395,1.25439,1.25356,1.25435,71400000.0
2009-06-18 02:08:00,1.25436,1.25436,1.25402,1.25425,71400000.0
2009-06-18 02:09:00,1.25419,1.25444,1.25394,1.25429,71400000.0
2009-06-18 02:10:00,1.25426,1.25464,1.25424,1.2544,71400000.0
2009-06-18 02:11:00,1.25444,1.25446,1.25421,1.25421,71400000.0
2009-06-18 02:12:00,1.25419,1.25459,1.25333,1.25425,71400000.0
2009-06-18 02:13:00,1.25424,1.25447,1.25418,1.25421,71400000.0
2009-06-18 02:14:00,1.25418,1.25453,1.25397,1.25422,71400000.0
2009-06-18 02:15:00,1.25418,1.25437,1.25388,1.2542,71400000.0
2009-06-18 02:16:00,1.25415,1.25415,1.25372,1.25377,71400000.0
2009-06-18 02:17:00,1.25381,1.25402,1.25364,1.25371,71400000.0
2009-06-18 02:18:00,1.25374,1.25409,1.25374,1.25409,71400000.0
2009-06-18 02:19:00,1.25411,1.25458,1.25411,1.25426,71400000.0
2009-06-18 02:20:00,1.25425,1.25474,1.25406,1.25454,71400000.0
2009-06-18 02:21:00,1.25459,1.2549,1.25442,1.2549,71400000.0
2009-06-18 02:22:00,1.25485,1.25552,1.25478,1.25493,71400000.0
2009-06-18 02:23:00,1.25492,1.25501,1.25479,1.25479,71400000.0
2009-06-18 02:24:00,1.2548,1.25483,1.25436,1.25462,71400000.0
2009-06-18 02:25:00,1.25464,1.25465,1.25449,1.25453,71400000.0
2009-06-18 02:26:00,1.25452,1.25478,1.25451,1.25476,71400000.0
2009-06-18 02:27:00,1.2547,1.25484,1.254,1.254,71400000.0
2009-06-18 02:28:00,1.25393,1.25435,1.25369,1.25373,71400000.0
2009-06-18 02:29:00,1.2537,1.25418,1.25353,1.25405,71400000.0
2009-06-18 02:30:00,1.25407,1.25408,1.25364,1.25408,71400000.0
2009-06-18 02:31:00,1.25398,1.25403,1.25371,1.25393,71400000.0
2009-06-18 02:32:00,1.25394,1.25427,1.25372,1.25388,71400000.0
2009-06-18 02:33:00,1.25387,1.25426,1.25383,1.25403,71400000.0
2009-06-18 02:34:00,1.25404,1.25498,1.25403,1.25495,71400000.0
2009-06-18 02:35:00,1.25492,1.25492,1.2544,1.25451,71400000.0
2009-06-18 02:36:00,1.2545,1.2545,1.25423,1.25437,71400000.0
2009-06-18 02:37:00,1.25443,1.25467,1.25421,1.25421,71400000.0
2009-06-18 02:38:00,1.25423,1.25434,1.25413,1.25431,71400000.0
2009-06-18 02:39:00,1.25436,1.25436,1.25417,1.25425,71400000.0
2009-06-18 02:40:00,1.25429,1.2544,1.25423,1.25436,71400000.0
2009-06-18 02:41:00,1.2544,1.25444,1.25416,1.25444,71400000.0
2009-06-18 02:42:00,1.25443,1.25455,1.25433,1.25433,71400000.0
2009-06-18 02:43:00,1.25435,1.25481,1.25435,1.25474,71400000.0
2009-06-18 02:44:00,1.2547,1.25498,1.25467,1.25498,71400000.0
2009-06-18 02:45:00,1.25493,1.25497,1.25432,1.2544,71400000.0
2009-06-18 02:46:00,1.25439,1.25461,1.25437,1.25461,71400000.0
2009-06-18 02:47:00,1.25463,1.25463,1.25398,1.25434,71400000.0
2009-06-18 02:48:00,1.25438,1.25477,1.25435,1.25477,71400000.0
2009-06-18 02:49:00,1.25481,1.2557,1.25481,1.25569,71400000.0
2009-06-18 02:50:00,1.25573,1.256,1.25537,1.25555,71400000.0
2009-06-18 02:51:00,1.25551,1.25571,1.2555,1.25571,71400000.0
2009-06-18 02:52:00,1.25568,1.25576,1.25565,1.25569,71400000.0
2009-06-18 02:53:00,1.25568,1.25572,1.25533,1.25533,71400000.0
2009-06-18 02:54:00,1.25532,1.25621,1.25532,1.25621,71400000.0
2009-06-18 02:55:00,1.25619,1.25689,1.25594,1.25629,71400000.0
2009-06-18 02:56:00,1.25623,1.2566,1.25591,1.25639,71400000.0
2009-06-18 02:57:00,1.25641,1.25668,1.25635,1.25661,71400000.0
2009-06-18 02:58:00,1.2566,1.2566,1.25635,1.25637,71400000.0
2009-06-18 02:59:00,1.25635,1.25635,1.25575,1.25629,71400000.0
2009-06-18 03:00:00,1.2563,1.25682,1.2563,1.25649,71400000.0
2009-06-18 03:01:00,1.25645,1.25692,1.25642,1.25655,71400000.0
2009-06-18 03:02:00,1.2565,1.2565,1.25618,1.25628,71400000.0
2009-06-18 03:03:00,1.25626,1.25647,1.25597,1.25597,71400000.0
2009-06-18 03:04:00,1.256,1.25687,1.25594,1.25656,71400000.0
2009-06-18 03:05:00,1.25657,1.25657,1.25579,1.25579,71400000.0
2009-06-18 03:06:00,1.25578,1.25602,1.2555,1.25588,71400000.0
2009-06-18 03:07:00,1.25582,1.25582,1.25474,1.25533,71400000.0
2009-06-18 03:08:00,1.25532,1.25537,1.25445,1.25446,71400000.0
2009-06-18 03:09:00,1.25443,1.25573,1.25443,1.25565,71400000.0
2009-06-18 03:10:00,1.25571,1.25618,1.25559,1.25578,71400000.0
2009-06-18 03:11:00,1.25584,1.256,1.25514,1.25528,71400000.0
2009-06-18 03:12:00,1.25538,1.25615,1.25538,1.25586,71400000.0
2009-06-18 03:13:00,1.25579,1.25593,1.25565,1.25565,71400000.0
2009-06-18 03:14:00,1.25568,1.25568,1.25507,1.25527,71400000.0
2009-06-18 03:15:00,1.25519,1.25555,1.2551,1.25551,71400000.0
2009-06-18 03:16:00,1.25554,1.25565,1.25549,1.25561,71400000.0
2009-06-18 03:17:00,1.25567,1.25567,1.25545,1.25547,71400000.0
2009-06-18 03:18:00,1.25545,1.25565,1.25503,1.25547,71400000.0
2009-06-18 03:19:00,1.25541,1.25584,1.25518,1.25556,71400000.0
2009-06-18 03:20:00,1.25559,1.25562,1.25539,1.25544,71400000.0
2009-06-18 03:21:00,1.25549,1.25561,1.25532,1.25532,71400000.0
2009-06-18 03:22:00,1.25527,1.25527,1.25457,1.25474,71400000.0
2009-06-18 03:23:00,1.25473,1.25539,1.25435,1.25539,71400000.0
2009-06-18 03:24:00,1.25545,1.2555,1.25514,1.25521,71400000.0
2009-06-18 03:25:00,1.25517,1.25554,1.25486,1.25537,71400000.0
2009-06-18 03:26:00,1.25533,1.25541,1.25495,1.25521,71400000.0
2009-06-18 03:27:00,1.25512,1.25558,1.25485,1.25558,71400000.0
2009-06-18 03:28:00,1.25562,1.25562,1.25507,1.25551,71400000.0
2009-06-18 03:29:00,1.25556,1.2559,1.2553,1.25558,71400000.0
2009-06-18 03:30:00,1.25562,1.25568,1.25529,1.25565,71400000.0
2009-06-18 03:31:00,1.25563,1.256,1.25544,1.25546,71400000.0
2009-06-18 03:32:00,1.25542,1.25542,1.25516,1.25533,71400000.0
2009-06-18 03:33:00,1.25535,1.25561,1.25526,1.25539,71400000.0
2009-06-18 03:34:00,1.25541,1.25579,1.25491,1.25495,71400000.0
2009-06-18 03:35:00,1.25501,1.25585,1.2546,1.25518,71400000.0
2009-06-18 03:36:00,1.25512,1.25568,1.25501,1.25558,71400000.0
2009-06-18 03:37:00,1.25552,1.25569,1.25541,1.25569,71400000.0
2009-06-18 03:38:00,1.25566,1.25589,1.25503,1.25519,71400000.0
2009-06-18 03:39:00,1.25521,1.25593,1.25521,1.25571,71400000.0
2009-06-18 03:40:00,1.25567,1.25615,1.25481,1.25481,71400000.0
2009-06-18 03:41:00,1.25477,1.25581,1.25477,1.25579,71400000.0
2009-06-18 03:42:00,1.25576,1.25604,1.25563,1.2559,71400000.0
2009-06-18 03:43:00,1.25591,1.25637,1.25559,1.25618,71400000.0
2009-06-18 03:44:00,1.25616,1.25653,1.2561,1.25635,71400000.0
2009-06-18 03:45:00,1.25634,1.25641,1.25613,1.25629,71400000.0
2009-06-18 03:46:00,1.25632,1.25637,1.25621,1.25621,71400000.0
2009-06-18 03:47:00,1.2562,1.2562,1.256,1.256,71400000.0
2009-06-18 03:48:00,1.25604,1.25614,1.25574,1.25606,71400000.0
2009-06-18 03:49:00,1.25603,1.25628,1.25555,1.25604,71400000.0
2009-06-18 03:50:00,1.25598,1.25684,1.25571,1.25684,71400000.0
2009-06-18 03:51:00,1.25683,1.25683,1.25632,1.25632,71400000.0
2009-06-18 03:52:00,1.25635,1.25666,1.25635,1.25656,71400000.0
2009-06-18 03:53:00,1.25655,1.25655,1.25608,1.25624,71400000.0
2009-06-18 03:54:00,1.25623,1.25661,1.25623,1.25638,71400000.0
2009-06-18 03:55:00,1.25639,1.25651,1.25625,1.25627,71400000.0
2009-06-18 03:56:00,1.2563,1.25664,1.25622,1.25654,71400000.0
2009-06-18 03:57:00,1.25655,1.25655,1.25627,1.25642,71400000.0
2009-06-18 03:58:00,1.25639,1.25644,1.25572,1.25621,71400000.0
2009-06-18 03:59:00,1.25627,1.25653,1.25614,1.2565,71400000.0
2009-06-18 04:00:00,1.25644,1.25644,1.25593,1.25613,71400000.0
2009-06-18 04:01:00,1.25608,1.25628,1.25592,1.25608,71400000.0
2009-06-18 04:02:00,1.25609,1.25627,1.25598,1.25627,71400000.0
2009-06-18 04:03:00,1.2563,1.25635,1.25605,1.25614,71400000.0
2009-06-18 04:04:00,1.25613,1.25646,1.25613,1.25646,71400000.0
2009-06-18 04:05:00,1.25641,1.25661,1.25617,1.25647,71400000.0
2009-06-18 04:06:00,1.25646,1.25679,1.25629,1.25644,71400000.0
2009-06-18 04:07:00,1.25641,1.25648,1.2557,1.25626,71400000.0
2009-06-18 04:08:00,1.25619,1.25628,1.25581,1.25618,71400000.0
2009-06-18 04:09:00,1.25612,1.25633,1.25599,1.25611,71400000.0
2009-06-18 04:10:00,1.25612,1.2567,1.25601,1.25651,71400000.0
2009-06-18 04:11:00,1.25658,1.25658,1.25644,1.25644,71400000.0
2009-06-18 04:12:00,1.25643,1.25651,1.25571,1.25599,71400000.0
2009-06-18 04:13:00,1.25604,1.25631,1.25594,1.25594,71400000.0
2009-06-18 04:14:00,1.25599,1.25665,1.25599,1.25635,71400000.0
2009-06-18 04:15:00,1.25634,1.25722,1.25626,1.25712,71400000.0
2009-06-18 04:16:00,1.25706,1.25712,1.25588,1.25622,71400000.0
2009-06-18 04:17:00,1.25616,1.25624,1.2561,1.25624,71400000.0
2009-06-18 04:18:00,1.2563,1.2564,1.2563,1.2564,71400000.0
2009-06-18 04:19:00,1.25646,1.25646,1.25613,1.25627,71400000.0
2009-06-18 04:20:00,1.25623,1.25625,1.25603,1.25609,71400000.0
2009-06-18 04:21:00,1.25603,1.25615,1.256,1.25608,71400000.0
2009-06-18 04:22:00,1.25611,1.25685,1.25611,1.25659,71400000.0
2009-06-18 04:23:00,1.2566,1.2567,1.2566,1.2567,71400000.0
2009-06-18 04:24:00,1.25678,1.25702,1.25672,1.25694,71400000.0
2009-06-18 04:25:00,1.25691,1.25695,1.25688,1.25692,71400000.0
2009-06-18 04:26:00,1.25689,1.25699,1.25683,1.2569,71400000.0
2009-06-18 04:27:00,1.25691,1.25692,1.25683,1.25692,71400000.0
2009-06-18 04:28:00,1.25691,1.25692,1.25685,1.2569,71400000.0
2009-06-18 04:29:00,1.25684,1.25692,1.25684,1.25692,71400000.0
2009-06-18 04:30:00,1.25693,1.25709,1.25693,1.25708,71400000.0
2009-06-18 04:31:00,1.25707,1.25755,1.25707,1.25752,71400000.0
2009-06-18 04:32:00,1.25753,1.25757,1.25723,1.25733,71400000.0
2009-06-18 04:33:00,1.2573,1.2573,1.25708,1.25726,71400000.0
2009-06-18 04:34:00,1.25732,1.25763,1.25722,1.25731,71400000.0
2009-06-18 04:35:00,1.2573,1.25741,1.25725,1.25731,71400000.0
2009-06-18 04:36:00,1.25733,1.25733,1.25715,1.25717,71400000.0
2009-06-18 04:37:00,1.25711,1.25764,1.25705,1.25731,71400000.0
2009-06-18 04:38:00,1.25718,1.25744,1.25713,1.25731,71400000.0
2009-06-18 04:39:00,1.2573,1.25746,1.25714,1.25719,71400000.0
2009-06-18 04:40:00,1.25721,1.25724,1.2568,1.2568,71400000.0
2009-06-18 04:41:00,1.25678,1.25777,1.25678,1.25746,71400000.0
2009-06-18 04:42:00,1.25747,1.25774,1.25743,1.25746,71400000.0
2009-06-18 04:43:00,1.25745,1.25745,1.25736,1.25742,71400000.0
2009-06-18 04:44:00,1.25745,1.25794,1.25727,1.25733,71400000.0
2009-06-18 04:45:00,1.25731,1.2577,1.2573,1.25748,71400000.0
2009-06-18 04:46:00,1.25746,1.25777,1.25746,1.25751,71400000.0
2009-06-18 04:47:00,1.25752,1.25755,1.25728,1.25755,71400000.0
2009-06-18 04:48:00,1.25752,1.25752,1.2571,1.25717,71400000.0
2009-06-18 04:49:00,1.25711,1.25711,1.25688,1.25692,71400000.0
2009-06-18 04:50:00,1.25687,1.25694,1.25667,1.25668,71400000.0
2009-06-18 04:51:00,1.25669,1.25671,1.25646,1.25651,71400000.0
2009-06-18 04:52:00,1.25655,1.2567,1.25655,1.25666,71400000.0
2009-06-18 04:53:00,1.25662,1.2567,1.25654,1.25665,71400000.0
2009-06-18 04:54:00,1.25666,1.25667,1.25665,1.25667,71400000.0
2009-06-18 04:55:00,1.25663,1.25663,1.25651,1.2566,71400000.0
2009-06-18 04:56:00,1.25655,1.25683,1.25635,1.25671,71400000.0
2009-06-18 04:57:00,1.25662,1.25667,1.25651,1.25654,71400000.0
2009-06-18 04:58:00,1.25646,1.25672,1.25631,1.25664,71400000.0
2009-06-18 04:59:00,1.25669,1.25672,1.25657,1.25664,71400000.0
2009-06-18 05:00:00,1.25666,1.25676,1.25666,1.25675,71400000.0
2009-06-18 05:01:00,1.25669,1.2569,1.25661,1.2569,71400000.0
2009-06-18 05:02:00,1.25696,1.25715,1.25696,1.25714,71400000.0
2009-06-18 05:03:00,1.25716,1.25724,1.25706,1.25716,71400000.0
2009-06-18 05:04:00,1.25717,1.25743,1.25717,1.25726,71400000.0
2009-06-18 05:05:00,1.25725,1.25738,1.25715,1.25738,71400000.0
2009-06-18 05:06:00,1.2574,1.25777,1.25669,1.25673,71400000.0
2009-06-18 05:07:00,1.25676,1.2568,1.25579,1.25586,71400000.0
2009-06-18 05:08:00,1.25584,1.25643,1.25579,1.25632,71400000.0
2009-06-18 05:09:00,1.25628,1.25687,1.25614,1.25669,71400000.0
2009-06-18 05:10:00,1.25663,1.25696,1.25663,1.25696,71400000.0
2009-06-18 05:11:00,1.25693,1.25709,1.25688,1.25709,71400000.0
2009-06-18 05:12:00,1.25714,1.25737,1.25693,1.25693,71400000.0
2009-06-18 05:13:00,1.25691,1.25691,1.25607,1.25607,71400000.0
2009-06-18 05:14:00,1.25605,1.25633,1.25566,1.25618,71400000.0
2009-06-18 05:15:00,1.25615,1.2564,1.2561,1.25632,71400000.0
2009-06-18 05:16:00,1.25626,1.25633,1.25599,1.25606,71400000.0
2009-06-18 05:17:00,1.25605,1.25605,1.25565,1.25565,71400000.0
2009-06-18 05:18:00,1.25571,1.25591,1.25558,1.25558,71400000.0
2009-06-18 05:19:00,1.25557,1.25563,1.25501,1.25508,71400000.0
2009-06-18 05:20:00,1.25511,1.25671,1.25511,1.25597,71400000.0
2009-06-18 05:21:00,1.25596,1.25596,1.25582,1.25586,71400000.0
2009-06-18 05:22:00,1.25592,1.25601,1.25584,1.25594,71400000.0
2009-06-18 05:23:00,1.25596,1.25628,1.25596,1.25604,71400000.0
2009-06-18 05:24:00,1.256,1.25604,1.25558,1.25558,71400000.0
2009-06-18 05:25:00,1.25548,1.2555,1.25538,1.25542,71400000.0
2009-06-18 05:26:00,1.25535,1.25622,1.25529,1.25622,71400000.0
2009-06-18 05:27:00,1.25618,1.25622,1.25582,1.25593,71400000.0
2009-06-18 05:28:00,1.25587,1.25593,1.25582,1.25582,71400000.0
2009-06-18 05:29:00,1.25579,1.25579,1.25515,1.25533,71400000.0
2009-06-18 05:30:00,1.2553,1.25534,1.25521,1.25527,71400000.0
2009-06-18 05:31:00,1.2553,1.25576,1.25489,1.25576,71400000.0
2009-06-18 05:32:00,1.25578,1.25632,1.25533,1.25555,71400000.0
2009-06-18 05:33:00,1.25554,1.25555,1.25507,1.25507,71400000.0
2009-06-18 05:34:00,1.25505,1.25545,1.25505,1.25543,71400000.0
2009-06-18 05:35:00,1.25542,1.25647,1.25542,1.25594,71400000.0
2009-06-18 05:36:00,1.25588,1.25623,1.25578,1.25578,71400000.0
2009-06-18 05:37:00,1.25573,1.25584,1.25525,1.25537,71400000.0
2009-06-18 05:38:00,1.25535,1.25535,1.25477,1.25515,71400000.0
2009-06-18 05:39:00,1.25518,1.25525,1.25512,1.25512,71400000.0
2009-06-18 05:40:00,1.25503,1.25553,1.25488,1.25553,71400000.0
2009-06-18 05:41:00,1.25563,1.25568,1.25523,1.25523,71400000.0
2009-06-18 05:42:00,1.25522,1.25529,1.25516,1.25522,71400000.0
2009-06-18 05:43:00,1.25529,1.25529,1.25497,1.25504,71400000.0
2009-06-18 05:44:00,1.255,1.25554,1.25483,1.25551,71400000.0
2009-06-18 05:45:00,1.25552,1.25558,1.25544,1.25558,71400000.0
2009-06-18 05:46:00,1.25565,1.25587,1.2556,1.25567,71400000.0
2009-06-18 05:47:00,1.2556,1.25575,1.25535,1.25575,71400000.0
2009-06-18 05:48:00,1.25577,1.25583,1.25549,1.25576,71400000.0
2009-06-18 05:49:00,1.25578,1.25583,1.25565,1.25576,71400000.0
2009-06-18 05:50:00,1.25573,1.25573,1.25567,1.25568,71400000.0
2009-06-18 05:51:00,1.25572,1.256,1.25572,1.25596,71400000.0
2009-06-18 05:52:00,1.25594,1.25594,1.25574,1.25583,71400000.0
2009-06-18 05:53:00,1.25576,1.25587,1.2556,1.25587,71400000.0
2009-06-18 05:54:00,1.25581,1.25597,1.25562,1.25574,71400000.0
2009-06-18 05:55:00,1.25567,1.25602,1.25562,1.25602,71400000.0
2009-06-18 05:56:00,1.25598,1.25604,1.25585,1.25589,71400000.0
2009-06-18 05:57:00,1.25587,1.25603,1.25582,1.25582,71400000.0
2009-06-18 05:58:00,1.25587,1.25614,1.25577,1.25592,71400000.0
2009-06-18 05:59:00,1.25597,1.25599,1.25564,1.25569,71400000.0
2009-06-18 06:00:00,1.25621,1.25633,1.25621,1.25633,71400000.0
2009-06-18 06:01:00,1.25632,1.25659,1.25618,1.25635,71400000.0
2009-06-18 06:02:00,1.25631,1.25631,1.25603,1.25603,71400000.0
2009-06-18 06:03:00,1.256,1.256,1.25553,1.25576,71400000.0
2009-06-18 06:04:00,1.25582,1.25582,1.25582,1.25582,71400000.0
2009-06-18 06:05:00,1.2557,1.25588,1.25562,1.25562,71400000.0
2009-06-18 06:06:00,1.25569,1.25606,1.25547,1.25559,71400000.0
2009-06-18 06:07:00,1.25553,1.25565,1.25516,1.25563,71400000.0
2009-06-18 06:08:00,1.25555,1.25567,1.25541,1.25567,71400000.0
2009-06-18 06:09:00,1.25564,1.25583,1.25551,1.25561,71400000.0
2009-06-18 06:10:00,1.25551,1.25561,1.25548,1.25559,71400000.0
2009-06-18 06:11:00,1.25553,1.25561,1.25553,1.25553,71400000.0
2009-06-18 06:12:00,1.25547,1.25589,1.25545,1.25577,71400000.0
2009-06-18 06:13:00,1.25579,1.25583,1.25561,1.25573,71400000.0
2009-06-18 06:14:00,1.25566,1.25576,1.25535,1.25558,71400000.0
2009-06-18 06:15:00,1.25552,1.25552,1.25507,1.2553,71400000.0
2009-06-18 06:16:00,1.25528,1.25535,1.25512,1.25519,71400000.0
2009-06-18 06:17:00,1.2552,1.25526,1.25506,1.25519,71400000.0
2009-06-18 06:18:00,1.25513,1.25536,1.25504,1.25527,71400000.0
2009-06-18 06:19:00,1.25528,1.25565,1.25527,1.25563,71400000.0
2009-06-18 06:20:00,1.25555,1.2559,1.25505,1.2559,71400000.0
2009-06-18 06:21:00,1.25582,1.25591,1.2556,1.25576,71400000.0
2009-06-18 06:22:00,1.25571,1.25583,1.2556,1.25566,71400000.0
2009-06-18 06:23:00,1.25571,1.25573,1.25551,1.25557,71400000.0
2009-06-18 06:24:00,1.25558,1.25561,1.25506,1.25506,71400000.0
2009-06-18 06:25:00,1.25503,1.25561,1.25493,1.25549,71400000.0
2009-06-18 06:26:00,1.25548,1.25559,1.25531,1.25545,71400000.0
2009-06-18 06:27:00,1.2555,1.25559,1.25516,1.25524,71400000.0
2009-06-18 06:28:00,1.2553,1.25558,1.2552,1.25538,71400000.0
2009-06-18 06:29:00,1.25532,1.25549,1.25532,1.25547,71400000.0
2009-06-18 06:30:00,1.25554,1.25583,1.25538,1.25538,71400000.0
2009-06-18 06:31:00,1.25536,1.25539,1.25512,1.25512,71400000.0
2009-06-18 06:32:00,1.25508,1.2554,1.25508,1.25523,71400000.0
2009-06-18 06:33:00,1.25519,1.25535,1.25511,1.25535,71400000.0
2009-06-18 06:34:00,1.25546,1.25548,1.25497,1.25497,71400000.0
2009-06-18 06:35:00,1.25499,1.25605,1.25499,1.25585,71400000.0
2009-06-18 06:36:00,1.25578,1.25583,1.2551,1.25515,71400000.0
2009-06-18 06:37:00,1.25512,1.25531,1.25434,1.2544,71400000.0
2009-06-18 06:38:00,1.25441,1.25535,1.25433,1.25527,71400000.0
2009-06-18 06:39:00,1.25529,1.25537,1.25492,1.25492,71400000.0
2009-06-18 06:40:00,1.25493,1.25567,1.25493,1.2556,71400000.0
2009-06-18 06:41:00,1.25568,1.256,1.25548,1.25553,71400000.0
2009-06-18 06:42:00,1.25552,1.25592,1.25549,1.25579,71400000.0
2009-06-18 06:43:00,1.2558,1.25604,1.25576,1.25591,71400000.0
2009-06-18 06:44:00,1.2559,1.25616,1.25575,1.25593,71400000.0
2009-06-18 06:45:00,1.25588,1.25615,1.25585,1.25614,71400000.0
2009-06-18 06:46:00,1.2562,1.25631,1.25592,1.25592,71400000.0
2009-06-18 06:47:00,1.25586,1.25586,1.25578,1.25585,71400000.0
2009-06-18 06:48:00,1.25595,1.25607,1.25543,1.25554,71400000.0
2009-06-18 06:49:00,1.25543,1.25564,1.25503,1.25503,71400000.0
2009-06-18 06:50:00,1.25509,1.25512,1.25368,1.25395,71400000.0
2009-06-18 06:51:00,1.25403,1.25518,1.25383,1.2541,71400000.0
2009-06-18 06:52:00,1.25411,1.25525,1.25398,1.2552,71400000.0
2009-06-18 06:53:00,1.25516,1.25601,1.25437,1.25509,71400000.0
2009-06-18 06:54:00,1.2551,1.25522,1.25442,1.25442,71400000.0
2009-06-18 06:55:00,1.25447,1.25529,1.25434,1.25529,71400000.0
2009-06-18 06:56:00,1.25523,1.25565,1.2547,1.25565,71400000.0
2009-06-18 06:57:00,1.25564,1.25642,1.25196,1.25302,71400000.0
2009-06-18 06:58:00,1.253,1.25656,1.253,1.25555,71400000.0
2009-06-18 06:59:00,1.25554,1.25581,1.25364,1.25503,71400000.0
2009-06-18 07:00:00,1.25509,1.25642,1.25509,1.25578,71400000.0
2009-06-18 07:01:00,1.25575,1.25607,1.25562,1.25586,71400000.0
2009-06-18 07:02:00,1.25589,1.25628,1.25567,1.25599,71400000.0
2009-06-18 07:03:00,1.25603,1.25613,1.25535,1.25588,71400000.0
2009-06-18 07:04:00,1.25583,1.25611,1.25569,1.256,71400000.0
2009-06-18 07:05:00,1.25595,1.25595,1.25527,1.25559,71400000.0
2009-06-18 07:06:00,1.25565,1.25577,1.25499,1.25536,71400000.0
2009-06-18 07:07:00,1.25541,1.25571,1.25538,1.25564,71400000.0
2009-06-18 07:08:00,1.25566,1.25619,1.25564,1.25576,71400000.0
2009-06-18 07:09:00,1.25588,1.25594,1.2557,1.25576,71400000.0
2009-06-18 07:10:00,1.25572,1.2558,1.2556,1.25561,71400000.0
2009-06-18 07:11:00,1.25565,1.25566,1.25526,1.25541,71400000.0
2009-06-18 07:12:00,1.25537,1.25537,1.25455,1.25455,71400000.0
2009-06-18 07:13:00,1.25454,1.25551,1.25385,1.25538,71400000.0
2009-06-18 07:14:00,1.25539,1.25573,1.25533,1.25555,71400000.0
2009-06-18 07:15:00,1.25551,1.25572,1.25543,1.25547,71400000.0
2009-06-18 07:16:00,1.2554,1.25561,1.25482,1.25561,71400000.0
2009-06-18 07:17:00,1.25556,1.25641,1.25556,1.25638,71400000.0
2009-06-18 07:18:00,1.25635,1.2564,1.25534,1.25542,71400000.0
2009-06-18 07:19:00,1.25545,1.25646,1.25539,1.25646,71400000.0
2009-06-18 07:20:00,1.25643,1.25643,1.25504,1.25551,71400000.0
2009-06-18 07:21:00,1.25544,1.25602,1.25476,1.2558,71400000.0
2009-06-18 07:22:00,1.25574,1.25658,1.25446,1.25654,71400000.0
2009-06-18 07:23:00,1.25647,1.25694,1.2562,1.2562,71400000.0
2009-06-18 07:24:00,1.25618,1.2562,1.25591,1.25613,71400000.0
2009-06-18 07:25:00,1.25606,1.25641,1.25605,1.25634,71400000.0
2009-06-18 07:26:00,1.25632,1.25657,1.25586,1.25624,71400000.0
2009-06-18 07:27:00,1.2562,1.2562,1.25439,1.25496,71400000.0
2009-06-18 07:28:00,1.255,1.25712,1.25414,1.25603,71400000.0
2009-06-18 07:29:00,1.25605,1.25637,1.25534,1.2561,71400000.0
2009-06-18 07:30:00,1.25615,1.25647,1.25614,1.25647,71400000.0
2009-06-18 07:31:00,1.25649,1.25687,1.25591,1.2566,71400000.0
2009-06-18 07:32:00,1.25665,1.25667,1.25649,1.25653,71400000.0
2009-06-18 07:33:00,1.25647,1.25648,1.25607,1.25607,71400000.0
2009-06-18 07:34:00,1.25601,1.25601,1.25571,1.2559,71400000.0
2009-06-18 07:35:00,1.25589,1.25601,1.25571,1.25575,71400000.0
2009-06-18 07:36:00,1.25577,1.2559,1.25504,1.25544,71400000.0
2009-06-18 07:37:00,1.25553,1.25575,1.25501,1.25511,71400000.0
2009-06-18 07:38:00,1.25518,1.25553,1.25518,1.25533,71400000.0
2009-06-18 07:39:00,1.25527,1.25554,1.25522,1.25554,71400000.0
2009-06-18 07:40:00,1.25555,1.25561,1.25543,1.2556,71400000.0
2009-06-18 07:41:00,1.25559,1.25652,1.25522,1.25528,71400000.0
2009-06-18 07:42:00,1.2552,1.25648,1.25276,1.25506,71400000.0
2009-06-18 07:43:00,1.25503,1.25646,1.25473,1.25641,71400000.0
2009-06-18 07:44:00,1.25642,1.25695,1.25595,1.25595,71400000.0
2009-06-18 07:45:00,1.25589,1.256,1.25483,1.2553,71400000.0
2009-06-18 07:46:00,1.25524,1.25529,1.25489,1.25518,71400000.0
2009-06-18 07:47:00,1.25522,1.25532,1.25456,1.25468,71400000.0
2009-06-18 07:48:00,1.25475,1.25501,1.25437,1.25467,71400000.0
2009-06-18 07:49:00,1.25475,1.25529,1.25437,1.25449,71400000.0
2009-06-18 07:50:00,1.25439,1.25458,1.25429,1.25458,71400000.0
2009-06-18 07:51:00,1.25482,1.25527,1.25477,1.25484,71400000.0
2009-06-18 07:52:00,1.25487,1.25507,1.2545,1.2545,71400000.0
2009-06-18 07:53:00,1.25454,1.25499,1.2545,1.25495,71400000.0
2009-06-18 07:54:00,1.25485,1.25504,1.25473,1.25473,71400000.0
2009-06-18 07:55:00,1.25471,1.25487,1.25461,1.25482,71400000.0
2009-06-18 07:56:00,1.25485,1.25494,1.25437,1.25437,71400000.0
2009-06-18 07:57:00,1.25441,1.25483,1.25435,1.2544,71400000.0
2009-06-18 07:58:00,1.25437,1.25471,1.25435,1.25458,71400000.0
2009-06-18 07:59:00,1.25452,1.25489,1.25442,1.25467,71400000.0
2009-06-18 08:00:00,1.25466,1.25509,1.25464,1.25493,71400000.0
2009-06-18 08:01:00,1.25491,1.25528,1.25469,1.255,71400000.0
2009-06-18 08:02:00,1.25507,1.25533,1.25486,1.25516,71400000.0
2009-06-18 08:03:00,1.25508,1.2557,1.25466,1.25507,71400000.0
2009-06-18 08:04:00,1.25509,1.25536,1.25409,1.25485,71400000.0
2009-06-18 08:05:00,1.25492,1.25622,1.25417,1.25449,71400000.0
2009-06-18 08:06:00,1.25447,1.25467,1.25423,1.25467,71400000.0
2009-06-18 08:07:00,1.25472,1.25519,1.25451,1.25504,71400000.0
2009-06-18 08:08:00,1.25506,1.25518,1.25452,1.2549,71400000.0
2009-06-18 08:09:00,1.25496,1.25508,1.25484,1.25504,71400000.0
2009-06-18 08:10:00,1.25505,1.25505,1.25444,1.25484,71400000.0
2009-06-18 08:11:00,1.25533,1.25553,1.25504,1.25507,71400000.0
2009-06-18 08:12:00,1.25513,1.25526,1.25457,1.2546,71400000.0
2009-06-18 08:13:00,1.25465,1.25523,1.25457,1.25472,71400000.0
2009-06-18 08:14:00,1.25479,1.25562,1.25459,1.25554,71400000.0
2009-06-18 08:15:00,1.25553,1.25574,1.25404,1.25452,71400000.0
2009-06-18 08:16:00,1.25453,1.25537,1.25453,1.25537,71400000.0
2009-06-18 08:17:00,1.2554,1.25592,1.2554,1.2555,71400000.0
2009-06-18 08:18:00,1.25548,1.25548,1.25467,1.25467,71400000.0
2009-06-18 08:19:00,1.2547,1.25544,1.2547,1.25524,71400000.0
2009-06-18 08:20:00,1.25519,1.25519,1.25501,1.25501,71400000.0
2009-06-18 08:21:00,1.25516,1.25516,1.25404,1.2544,71400000.0
2009-06-18 08:22:00,1.25444,1.25469,1.25425,1.25451,71400000.0
2009-06-18 08:23:00,1.25448,1.25461,1.25397,1.25404,71400000.0
2009-06-18 08:24:00,1.254,1.25462,1.254,1.25441,71400000.0
2009-06-18 08:25:00,1.25445,1.2545,1.25401,1.25405,71400000.0
2009-06-18 08:26:00,1.25412,1.25451,1.25374,1.25424,71400000.0
2009-06-18 08:27:00,1.25429,1.2545,1.25372,1.2545,71400000.0
2009-06-18 08:28:00,1.25453,1.25531,1.25405,1.25405,71400000.0
2009-06-18 08:29:00,1.25412,1.25445,1.25406,1.25406,71400000.0
2009-06-18 08:30:00,1.25405,1.25509,1.25388,1.2549,71400000.0
2009-06-18 08:31:00,1.25489,1.25489,1.25432,1.25461,71400000.0
2009-06-18 08:32:00,1.25456,1.25476,1.25392,1.25471,71400000.0
2009-06-18 08:33:00,1.25468,1.25468,1.25375,1.2544,71400000.0
2009-06-18 08:34:00,1.25434,1.25465,1.25416,1.25431,71400000.0
2009-06-18 08:35:00,1.25426,1.2551,1.25417,1.25497,71400000.0
2009-06-18 08:36:00,1.25504,1.25526,1.25443,1.25443,71400000.0
2009-06-18 08:37:00,1.25441,1.25466,1.25425,1.25464,71400000.0
2009-06-18 08:38:00,1.25467,1.25503,1.25406,1.25407,71400000.0
2009-06-18 08:39:00,1.25414,1.25558,1.2536,1.25449,71400000.0
2009-06-18 08:40:00,1.25457,1.25506,1.25457,1.25503,71400000.0
2009-06-18 08:41:00,1.25497,1.25518,1.25477,1.25485,71400000.0
2009-06-18 08:42:00,1.25483,1.25506,1.25473,1.25485,71400000.0
2009-06-18 08:43:00,1.25491,1.25493,1.25474,1.25489,71400000.0
2009-06-18 08:44:00,1.25504,1.2557,1.25496,1.25558,71400000.0
2009-06-18 08:45:00,1.25552,1.25569,1.25533,1.25533,71400000.0
2009-06-18 08:46:00,1.25529,1.25541,1.2549,1.25518,71400000.0
2009-06-18 08:47:00,1.2552,1.25592,1.25518,1.2555,71400000.0
2009-06-18 08:48:00,1.25554,1.25562,1.25525,1.25551,71400000.0
2009-06-18 08:49:00,1.25544,1.25556,1.2547,1.2548,71400000.0
2009-06-18 08:50:00,1.25479,1.2548,1.25461,1.25461,71400000.0
2009-06-18 08:51:00,1.25465,1.25472,1.25392,1.25421,71400000.0
2009-06-18 08:52:00,1.25432,1.25482,1.25395,1.2548,71400000.0
2009-06-18 08:53:00,1.25473,1.25498,1.25422,1.25498,71400000.0
2009-06-18 08:54:00,1.25497,1.25503,1.2545,1.25487,71400000.0
2009-06-18 08:55:00,1.25486,1.2551,1.25455,1.25466,71400000.0
2009-06-18 08:56:00,1.25477,1.25482,1.25426,1.2544,71400000.0
2009-06-18 08:57:00,1.25442,1.25471,1.25431,1.25452,71400000.0
2009-06-18 08:58:00,1.2545,1.25458,1.25413,1.25414,71400000.0
2009-06-18 08:59:00,1.2542,1.25438,1.25401,1.25432,71400000.0
2009-06-18 09:00:00,1.25435,1.25435,1.25388,1.2541,71400000.0
2009-06-18 09:01:00,1.25411,1.25499,1.25386,1.25393,71400000.0
2009-06-18 09:02:00,1.25388,1.25409,1.25354,1.25379,71400000.0
2009-06-18 09:03:00,1.25389,1.25479,1.25378,1.25479,71400000.0
2009-06-18 09:04:00,1.25484,1.2556,1.2542,1.2556,71400000.0
2009-06-18 09:05:00,1.25562,1.25566,1.25467,1.25513,71400000.0
2009-06-18 09:06:00,1.25515,1.25515,1.25428,1.2545,71400000.0
2009-06-18 09:07:00,1.25452,1.25502,1.25405,1.25493,71400000.0
2009-06-18 09:08:00,1.25487,1.25576,1.25473,1.25553,71400000.0
2009-06-18 09:09:00,1.2555,1.25574,1.25498,1.25566,71400000.0
2009-06-18 09:10:00,1.25572,1.256,1.25452,1.25466,71400000.0
2009-06-18 09:11:00,1.25465,1.25492,1.25406,1.25446,71400000.0
2009-06-18 09:12:00,1.25453,1.25504,1.25442,1.25463,71400000.0
2009-06-18 09:13:00,1.25457,1.25518,1.25457,1.25518,71400000.0
2009-06-18 09:14:00,1.25511,1.25563,1.25466,1.25558,71400000.0
2009-06-18 09:15:00,1.25556,1.25575,1.25465,1.25474,71400000.0
2009-06-18 09:16:00,1.25467,1.2549,1.25382,1.25436,71400000.0
2009-06-18 09:17:00,1.25441,1.25454,1.25403,1.25413,71400000.0
2009-06-18 09:18:00,1.25415,1.25459,1.25405,1.25424,71400000.0
2009-06-18 09:19:00,1.25425,1.25451,1.25391,1.25397,71400000.0
2009-06-18 09:20:00,1.25399,1.2545,1.25368,1.25388,71400000.0
2009-06-18 09:21:00,1.25382,1.25405,1.25327,1.25327,71400000.0
2009-06-18 09:22:00,1.25326,1.25399,1.2532,1.25365,71400000.0
2009-06-18 09:23:00,1.25366,1.25491,1.25322,1.25389,71400000.0
2009-06-18 09:24:00,1.25393,1.25441,1.25372,1.25397,71400000.0
2009-06-18 09:25:00,1.25392,1.2542,1.2531,1.25342,71400000.0
2009-06-18 09:26:00,1.25339,1.25355,1.2531,1.25324,71400000.0
2009-06-18 09:27:00,1.25318,1.25344,1.25201,1.25304,71400000.0
2009-06-18 09:28:00,1.25309,1.25325,1.25238,1.25296,71400000.0
2009-06-18 09:29:00,1.25294,1.25322,1.2525,1.25273,71400000.0
2009-06-18 09:30:00,1.25279,1.25372,1.2527,1.25326,71400000.0
2009-06-18 09:31:00,1.25322,1.25395,1.25228,1.25308,71400000.0
2009-06-18 09:32:00,1.2531,1.2532,1.25259,1.25277,71400000.0
2009-06-18 09:33:00,1.25271,1.25314,1.25223,1.2528,71400000.0
2009-06-18 09:34:00,1.25285,1.25383,1.25277,1.25359,71400000.0
2009-06-18 09:35:00,1.25367,1.25425,1.25314,1.25354,71400000.0
2009-06-18 09:36:00,1.25353,1.2537,1.25297,1.25364,71400000.0
2009-06-18 09:37:00,1.25368,1.25405,1.25304,1.25396,71400000.0
2009-06-18 09:38:00,1.25394,1.25434,1.25371,1.25403,71400000.0
2009-06-18 09:39:00,1.25398,1.25441,1.25392,1.25402,71400000.0
2009-06-18 09:40:00,1.25404,1.25431,1.25359,1.25384,71400000.0
2009-06-18 09:41:00,1.25376,1.25422,1.25373,1.25402,71400000.0
2009-06-18 09:42:00,1.25403,1.25444,1.25393,1.25413,71400000.0
2009-06-18 09:43:00,1.25415,1.25422,1.2538,1.25384,71400000.0
2009-06-18 09:44:00,1.25382,1.25475,1.25362,1.2541,71400000.0
2009-06-18 09:45:00,1.25415,1.25466,1.25415,1.25447,71400000.0
2009-06-18 09:46:00,1.25439,1.25439,1.2538,1.25396,71400000.0
2009-06-18 09:47:00,1.25395,1.25418,1.25373,1.25416,71400000.0
2009-06-18 09:48:00,1.25412,1.25428,1.25366,1.25366,71400000.0
2009-06-18 09:49:00,1.25368,1.25388,1.25315,1.25315,71400000.0
2009-06-18 09:50:00,1.25317,1.25381,1.25316,1.25364,71400000.0
2009-06-18 09:51:00,1.25359,1.25389,1.25351,1.2536,71400000.0
2009-06-18 09:52:00,1.25361,1.25368,1.25305,1.25334,71400000.0
2009-06-18 09:53:00,1.25332,1.25418,1.25313,1.2541,71400000.0
2009-06-18 09:54:00,1.25408,1.25436,1.25352,1.25376,71400000.0
2009-06-18 09:55:00,1.25368,1.2537,1.25322,1.25354,71400000.0
2009-06-18 09:56:00,1.25348,1.25353,1.253,1.25329,71400000.0
2009-06-18 09:57:00,1.25334,1.25338,1.2528,1.25309,71400000.0
2009-06-18 09:58:00,1.25304,1.25312,1.25269,1.25306,71400000.0
2009-06-18 09:59:00,1.253,1.25301,1.25244,1.25259,71400000.0
2009-06-18 10:00:00,1.25255,1.25309,1.25222,1.25234,71400000.0
2009-06-18 10:01:00,1.2523,1.2523,1.25166,1.25179,71400000.0
2009-06-18 10:02:00,1.25182,1.25259,1.25182,1.25251,71400000.0
2009-06-18 10:03:00,1.25254,1.25291,1.25231,1.25265,71400000.0
2009-06-18 10:04:00,1.25264,1.25296,1.25236,1.25296,71400000.0
2009-06-18 10:05:00,1.25291,1.25291,1.25193,1.25209,71400000.0
2009-06-18 10:06:00,1.25208,1.25273,1.25201,1.2527,71400000.0
2009-06-18 10:07:00,1.25269,1.25332,1.25251,1.25332,71400000.0
2009-06-18 10:08:00,1.25333,1.2535,1.25296,1.25335,71400000.0
2009-06-18 10:09:00,1.2533,1.25376,1.25304,1.25339,71400000.0
2009-06-18 10:10:00,1.25333,1.25356,1.25274,1.25274,71400000.0
2009-06-18 10:11:00,1.25279,1.25359,1.25268,1.25268,71400000.0
2009-06-18 10:12:00,1.25275,1.25338,1.25272,1.2529,71400000.0
2009-06-18 10:13:00,1.25296,1.25313,1.25194,1.25208,71400000.0
2009-06-18 10:14:00,1.25205,1.25232,1.25149,1.25163,71400000.0
2009-06-18 10:15:00,1.25171,1.25213,1.25133,1.25163,71400000.0
2009-06-18 10:16:00,1.25161,1.2519,1.25126,1.25152,71400000.0
2009-06-18 10:17:00,1.25151,1.2518,1.25133,1.25172,71400000.0
2009-06-18 10:18:00,1.25166,1.25198,1.25144,1.25191,71400000.0
2009-06-18 10:19:00,1.25186,1.25209,1.2517,1.252,71400000.0
2009-06-18 10:20:00,1.25196,1.25213,1.25167,1.25181,71400000.0
2009-06-18 10:21:00,1.25185,1.2525,1.25179,1.25197,71400000.0
2009-06-18 10:22:00,1.25199,1.25208,1.25173,1.25191,71400000.0
2009-06-18 10:23:00,1.25193,1.25254,1.25105,1.2523,71400000.0
2009-06-18 10:24:00,1.25231,1.25233,1.25141,1.25166,71400000.0
2009-06-18 10:25:00,1.25174,1.25191,1.25135,1.25145,71400000.0
2009-06-18 10:26:00,1.25161,1.252,1.25133,1.25159,71400000.0
2009-06-18 10:27:00,1.2517,1.25197,1.2513,1.2517,71400000.0
2009-06-18 10:28:00,1.25185,1.2521,1.25133,1.25163,71400000.0
2009-06-18 10:29:00,1.25181,1.2533,1.25093,1.25148,71400000.0
2009-06-18 10:30:00,1.25118,1.25423,1.25083,1.25231,71400000.0
2009-06-18 10:31:00,1.2522,1.25388,1.25088,1.25226,71400000.0
2009-06-18 10:32:00,1.25235,1.25271,1.25052,1.25248,71400000.0
2009-06-18 10:33:00,1.25222,1.25257,1.25158,1.25173,71400000.0
2009-06-18 10:34:00,1.25157,1.2523,1.25126,1.25126,71400000.0
2009-06-18 10:35:00,1.25118,1.25198,1.25118,1.25155,71400000.0
2009-06-18 10:36:00,1.25153,1.25182,1.25133,1.25169,71400000.0
2009-06-18 10:37:00,1.25167,1.25179,1.25132,1.25176,71400000.0
2009-06-18 10:38:00,1.25172,1.25293,1.25168,1.25289,71400000.0
2009-06-18 10:39:00,1.25283,1.25284,1.25197,1.25223,71400000.0
2009-06-18 10:40:00,1.25225,1.25287,1.25225,1.25269,71400000.0
2009-06-18 10:41:00,1.25275,1.25297,1.25234,1.25244,71400000.0
2009-06-18 10:42:00,1.25241,1.25328,1.25233,1.25261,71400000.0
2009-06-18 10:43:00,1.25263,1.25269,1.25215,1.25254,71400000.0
2009-06-18 10:44:00,1.2525,1.25298,1.25229,1.25285,71400000.0
2009-06-18 10:45:00,1.25284,1.25295,1.25242,1.25291,71400000.0
2009-06-18 10:46:00,1.25293,1.25293,1.25202,1.25214,71400000.0
2009-06-18 10:47:00,1.25213,1.25234,1.25204,1.25232,71400000.0
2009-06-18 10:48:00,1.25229,1.25237,1.25166,1.25205,71400000.0
2009-06-18 10:49:00,1.25211,1.25227,1.2516,1.25188,71400000.0
2009-06-18 10:50:00,1.25187,1.25229,1.25148,1.25148,71400000.0
2009-06-18 10:51:00,1.25144,1.25231,1.25144,1.25195,71400000.0
2009-06-18 10:52:00,1.25197,1.25205,1.25177,1.25198,71400000.0
2009-06-18 10:53:00,1.25202,1.25219,1.25178,1.25203,71400000.0
2009-06-18 10:54:00,1.25204,1.25204,1.25148,1.25177,71400000.0
2009-06-18 10:55:00,1.25174,1.25178,1.25134,1.25151,71400000.0
2009-06-18 10:56:00,1.25153,1.25252,1.25151,1.25234,71400000.0
2009-06-18 10:57:00,1.25232,1.25246,1.25176,1.25181,71400000.0
2009-06-18 10:58:00,1.25182,1.25236,1.2518,1.25195,71400000.0
2009-06-18 10:59:00,1.25191,1.25191,1.25142,1.2515,71400000.0
2009-06-18 11:00:00,1.25145,1.25167,1.25107,1.2512,71400000.0
2009-06-18 11:01:00,1.25116,1.25172,1.25107,1.25171,71400000.0
2009-06-18 11:02:00,1.25167,1.2521,1.25153,1.25186,71400000.0
2009-06-18 11:03:00,1.25185,1.25212,1.25155,1.2519,71400000.0
2009-06-18 11:04:00,1.25192,1.2521,1.25171,1.25203,71400000.0
2009-06-18 11:05:00,1.2522,1.25236,1.25171,1.25196,71400000.0
2009-06-18 11:06:00,1.25197,1.25262,1.25193,1.25236,71400000.0
2009-06-18 11:07:00,1.25233,1.25287,1.25233,1.25264,71400000.0
2009-06-18 11:08:00,1.25268,1.25284,1.25241,1.25264,71400000.0
2009-06-18 11:09:00,1.25265,1.25283,1.25234,1.25243,71400000.0
2009-06-18 11:10:00,1.25242,1.25258,1.25204,1.25219,71400000.0
2009-06-18 11:11:00,1.25214,1.25251,1.25185,1.25221,71400000.0
2009-06-18 11:12:00,1.2522,1.25225,1.25173,1.2519,71400000.0
2009-06-18 11:13:00,1.25193,1.25224,1.25193,1.25224,71400000.0
2009-06-18 11:14:00,1.25228,1.2525,1.25214,1.2523,71400000.0
2009-06-18 11:15:00,1.25233,1.25234,1.25205,1.25205,71400000.0
2009-06-18 11:16:00,1.25203,1.25265,1.25145,1.25264,71400000.0
2009-06-18 11:17:00,1.25261,1.25306,1.25217,1.25299,71400000.0
2009-06-18 11:18:00,1.253,1.25302,1.25258,1.25258,71400000.0
2009-06-18 11:19:00,1.25263,1.25277,1.25243,1.25275,71400000.0
2009-06-18 11:20:00,1.25279,1.25288,1.25198,1.25219,71400000.0
2009-06-18 11:21:00,1.25214,1.25265,1.25196,1.25209,71400000.0
2009-06-18 11:22:00,1.25207,1.25276,1.25175,1.2525,71400000.0
2009-06-18 11:23:00,1.25254,1.25323,1.25249,1.25259,71400000.0
2009-06-18 11:24:00,1.25261,1.25262,1.25136,1.25139,71400000.0
2009-06-18 11:25:00,1.25133,1.25203,1.25113,1.2519,71400000.0
2009-06-18 11:26:00,1.25189,1.25218,1.25118,1.25146,71400000.0
2009-06-18 11:27:00,1.25149,1.25223,1.24998,1.25043,71400000.0
2009-06-18 11:28:00,1.2505,1.25129,1.25004,1.25117,71400000.0
2009-06-18 11:29:00,1.25121,1.25148,1.25104,1.25108,71400000.0
2009-06-18 11:30:00,1.25101,1.2516,1.251,1.25158,71400000.0
2009-06-18 11:31:00,1.2516,1.25164,1.25078,1.25103,71400000.0
2009-06-18 11:32:00,1.25101,1.25101,1.25074,1.2509,71400000.0
2009-06-18 11:33:00,1.25093,1.25116,1.25073,1.25081,71400000.0
2009-06-18 11:34:00,1.25083,1.25108,1.25057,1.25072,71400000.0
2009-06-18 11:35:00,1.2507,1.25135,1.25057,1.25129,71400000.0
2009-06-18 11:36:00,1.25134,1.25139,1.25127,1.25127,71400000.0
2009-06-18 11:37:00,1.25131,1.2517,1.25105,1.25138,71400000.0
2009-06-18 11:38:00,1.25137,1.25192,1.25126,1.2517,71400000.0
2009-06-18 11:39:00,1.25169,1.25186,1.25118,1.25185,71400000.0
2009-06-18 11:40:00,1.25189,1.25226,1.2515,1.25165,71400000.0
2009-06-18 11:41:00,1.25171,1.25183,1.25149,1.25163,71400000.0
2009-06-18 11:42:00,1.25167,1.25188,1.2515,1.25175,71400000.0
2009-06-18 11:43:00,1.25177,1.25178,1.25145,1.25155,71400000.0
2009-06-18 11:44:00,1.2516,1.25175,1.25113,1.25126,71400000.0
2009-06-18 11:45:00,1.25122,1.25161,1.25083,1.25099,71400000.0
2009-06-18 11:46:00,1.25098,1.25126,1.25052,1.25059,71400000.0
2009-06-18 11:47:00,1.25055,1.25075,1.25049,1.25051,71400000.0
2009-06-18 11:48:00,1.25059,1.2507,1.25014,1.25043,71400000.0
2009-06-18 11:49:00,1.2504,1.25057,1.25029,1.25045,71400000.0
2009-06-18 11:50:00,1.25046,1.25078,1.25014,1.25035,71400000.0
2009-06-18 11:51:00,1.25032,1.25098,1.25018,1.25022,71400000.0
2009-06-18 11:52:00,1.2502,1.2502,1.24959,1.25008,71400000.0
2009-06-18 11:53:00,1.2501,1.2504,1.24963,1.25012,71400000.0
2009-06-18 11:54:00,1.2501,1.25016,1.24972,1.25009,71400000.0
2009-06-18 11:55:00,1.25008,1.25037,1.24985,1.25037,71400000.0
2009-06-18 11:56:00,1.25038,1.25085,1.25028,1.25038,71400000.0
2009-06-18 11:57:00,1.25037,1.25068,1.25015,1.25044,71400000.0
2009-06-18 11:58:00,1.25037,1.25089,1.25037,1.25053,71400000.0
2009-06-18 11:59:00,1.25056,1.25108,1.25047,1.25083,71400000.0
2009-06-18 12:00:00,1.25086,1.25091,1.25038,1.25062,71400000.0
2009-06-18 12:01:00,1.25058,1.25085,1.25053,1.25067,71400000.0
2009-06-18 12:02:00,1.25061,1.2508,1.25044,1.2505,71400000.0
2009-06-18 12:03:00,1.25053,1.25081,1.25028,1.25037,71400000.0
2009-06-18 12:04:00,1.25041,1.25065,1.25011,1.25033,71400000.0
2009-06-18 12:05:00,1.25034,1.25092,1.25,1.25017,71400000.0
2009-06-18 12:06:00,1.25013,1.25071,1.2499,1.25069,71400000.0
2009-06-18 12:07:00,1.25064,1.25092,1.25044,1.25058,71400000.0
2009-06-18 12:08:00,1.25059,1.25093,1.25043,1.25082,71400000.0
2009-06-18 12:09:00,1.25085,1.25094,1.25031,1.25094,71400000.0
2009-06-18 12:10:00,1.25095,1.25109,1.2509,1.25103,71400000.0
2009-06-18 12:11:00,1.25097,1.251,1.25051,1.25058,71400000.0
2009-06-18 12:12:00,1.25057,1.25089,1.24998,1.25089,71400000.0
2009-06-18 12:13:00,1.2509,1.25127,1.25007,1.25028,71400000.0
2009-06-18 12:14:00,1.25032,1.2512,1.25032,1.25063,71400000.0
2009-06-18 12:15:00,1.25058,1.25084,1.25027,1.25073,71400000.0
2009-06-18 12:16:00,1.25072,1.25084,1.24996,1.25023,71400000.0
2009-06-18 12:17:00,1.25019,1.25022,1.24997,1.25005,71400000.0
2009-06-18 12:18:00,1.25009,1.25044,1.25003,1.2502,71400000.0
2009-06-18 12:19:00,1.25015,1.25028,1.24999,1.25007,71400000.0
2009-06-18 12:20:00,1.25011,1.25092,1.25011,1.25042,71400000.0
2009-06-18 12:21:00,1.25044,1.25054,1.25029,1.25034,71400000.0
2009-06-18 12:22:00,1.25028,1.25117,1.25023,1.25072,71400000.0
2009-06-18 12:23:00,1.25074,1.25089,1.25057,1.2507,71400000.0
2009-06-18 12:24:00,1.25064,1.25064,1.25037,1.25064,71400000.0
2009-06-18 12:25:00,1.25063,1.25063,1.25009,1.25024,71400000.0
2009-06-18 12:26:00,1.25029,1.25031,1.24977,1.24978,71400000.0
2009-06-18 12:27:00,1.24979,1.24988,1.24958,1.24984,71400000.0
2009-06-18 12:28:00,1.24985,1.24985,1.24947,1.24957,71400000.0
2009-06-18 12:29:00,1.24959,1.24984,1.24942,1.24977,71400000.0
2009-06-18 12:30:00,1.24978,1.24984,1.24928,1.24957,71400000.0
2009-06-18 12:31:00,1.24956,1.24956,1.24939,1.24939,71400000.0
2009-06-18 12:32:00,1.24946,1.24958,1.24915,1.24933,71400000.0
2009-06-18 12:33:00,1.24928,1.2496,1.24928,1.24949,71400000.0
2009-06-18 12:34:00,1.24944,1.24969,1.24937,1.24966,71400000.0
2009-06-18 12:35:00,1.24965,1.24985,1.24921,1.2494,71400000.0
2009-06-18 12:36:00,1.24947,1.24986,1.24921,1.24921,71400000.0
2009-06-18 12:37:00,1.24925,1.24964,1.24907,1.2496,71400000.0
2009-06-18 12:38:00,1.24964,1.24974,1.24898,1.24898,71400000.0
2009-06-18 12:39:00,1.24904,1.24968,1.24904,1.24944,71400000.0
2009-06-18 12:40:00,1.24942,1.24942,1.24912,1.24923,71400000.0
2009-06-18 12:41:00,1.24921,1.24932,1.24894,1.24901,71400000.0
2009-06-18 12:42:00,1.24905,1.24936,1.24905,1.24929,71400000.0
2009-06-18 12:43:00,1.24927,1.24927,1.24884,1.24894,71400000.0
2009-06-18 12:44:00,1.24893,1.24921,1.24871,1.24921,71400000.0
2009-06-18 12:45:00,1.24919,1.24923,1.24881,1.24891,71400000.0
2009-06-18 12:46:00,1.24892,1.24974,1.2489,1.24956,71400000.0
2009-06-18 12:47:00,1.24958,1.25078,1.24939,1.24974,71400000.0
2009-06-18 12:48:00,1.24969,1.25016,1.24952,1.25005,71400000.0
2009-06-18 12:49:00,1.25004,1.25007,1.24958,1.24965,71400000.0
2009-06-18 12:50:00,1.2497,1.24998,1.24951,1.24974,71400000.0
2009-06-18 12:51:00,1.24973,1.25056,1.24959,1.25045,71400000.0
2009-06-18 12:52:00,1.25041,1.25041,1.24993,1.25025,71400000.0
2009-06-18 12:53:00,1.25018,1.25028,1.24964,1.25028,71400000.0
2009-06-18 12:54:00,1.25029,1.25033,1.24949,1.24949,71400000.0
2009-06-18 12:55:00,1.24946,1.25006,1.2494,1.24983,71400000.0
2009-06-18 12:56:00,1.2499,1.25021,1.24986,1.24987,71400000.0
2009-06-18 12:57:00,1.24984,1.24984,1.24946,1.24967,71400000.0
2009-06-18 12:58:00,1.24966,1.24986,1.2494,1.24986,71400000.0
2009-06-18 12:59:00,1.24987,1.25008,1.24946,1.24979,71400000.0
2009-06-18 13:00:00,1.24976,1.25015,1.24961,1.2497,71400000.0
2009-06-18 13:01:00,1.24967,1.25,1.24939,1.24946,71400000.0
2009-06-18 13:02:00,1.24947,1.2501,1.24947,1.25006,71400000.0
2009-06-18 13:03:00,1.25001,1.25001,1.24911,1.24955,71400000.0
2009-06-18 13:04:00,1.24961,1.25081,1.24947,1.25081,71400000.0
2009-06-18 13:05:00,1.25086,1.25089,1.25039,1.2508,71400000.0
2009-06-18 13:06:00,1.25079,1.25091,1.25048,1.25089,71400000.0
2009-06-18 13:07:00,1.2509,1.25099,1.25038,1.25039,71400000.0
2009-06-18 13:08:00,1.25042,1.25042,1.24984,1.24987,71400000.0
2009-06-18 13:09:00,1.24989,1.25007,1.2492,1.24967,71400000.0
2009-06-18 13:10:00,1.24966,1.25005,1.24965,1.24988,71400000.0
2009-06-18 13:11:00,1.2499,1.25021,1.24982,1.25021,71400000.0
2009-06-18 13:12:00,1.25025,1.25079,1.25018,1.25043,71400000.0
2009-06-18 13:13:00,1.25042,1.25067,1.24987,1.25012,71400000.0
2009-06-18 13:14:00,1.25009,1.25009,1.24934,1.24973,71400000.0
2009-06-18 13:15:00,1.24971,1.25003,1.2496,1.24991,71400000.0
2009-06-18 13:16:00,1.24997,1.25035,1.24987,1.25031,71400000.0
2009-06-18 13:17:00,1.25032,1.25038,1.24964,1.24973,71400000.0
2009-06-18 13:18:00,1.24974,1.25003,1.24946,1.24993,71400000.0
2009-06-18 13:19:00,1.24999,1.25017,1.24991,1.25001,71400000.0
2009-06-18 13:20:00,1.24999,1.25028,1.24986,1.24993,71400000.0
2009-06-18 13:21:00,1.24992,1.25008,1.24974,1.24978,71400000.0
2009-06-18 13:22:00,1.24976,1.24987,1.24958,1.24983,71400000.0
2009-06-18 13:23:00,1.24979,1.25018,1.24979,1.2499,71400000.0
2009-06-18 13:24:00,1.24989,1.25043,1.24988,1.2504,71400000.0
2009-06-18 13:25:00,1.25038,1.25039,1.25027,1.25037,71400000.0
2009-06-18 13:26:00,1.25036,1.25036,1.25006,1.25006,71400000.0
2009-06-18 13:27:00,1.25012,1.2505,1.24989,1.25047,71400000.0
2009-06-18 13:28:00,1.25048,1.25101,1.25045,1.25101,71400000.0
2009-06-18 13:29:00,1.251,1.25139,1.2508,1.25139,71400000.0
2009-06-18 13:30:00,1.25145,1.25166,1.25105,1.25105,71400000.0
2009-06-18 13:31:00,1.25108,1.2512,1.2505,1.2512,71400000.0
2009-06-18 13:32:00,1.25117,1.25117,1.25004,1.25014,71400000.0
2009-06-18 13:33:00,1.25015,1.25038,1.24986,1.24992,71400000.0
2009-06-18 13:34:00,1.24994,1.25028,1.24986,1.25026,71400000.0
2009-06-18 13:35:00,1.25024,1.25034,1.24998,1.25011,71400000.0
2009-06-18 13:36:00,1.25012,1.25032,1.24986,1.25023,71400000.0
2009-06-18 13:37:00,1.25027,1.25052,1.25022,1.25044,71400000.0
2009-06-18 13:38:00,1.25045,1.25054,1.25013,1.25036,71400000.0
2009-06-18 13:39:00,1.25031,1.25031,1.25,1.25,71400000.0
2009-06-18 13:40:00,1.25006,1.2501,1.24986,1.24989,71400000.0
2009-06-18 13:41:00,1.24988,1.25041,1.24984,1.2504,71400000.0
2009-06-18 13:42:00,1.25035,1.25035,1.24998,1.25013,71400000.0
2009-06-18 13:43:00,1.25015,1.2502,1.24986,1.25,71400000.0
2009-06-18 13:44:00,1.25002,1.25015,1.24988,1.24988,71400000.0
2009-06-18 13:45:00,1.24984,1.2499,1.24964,1.24969,71400000.0
2009-06-18 13:46:00,1.24975,1.24982,1.2495,1.24952,71400000.0
2009-06-18 13:47:00,1.24953,1.24992,1.24953,1.24978,71400000.0
2009-06-18 13:48:00,1.24979,1.25024,1.24978,1.25016,71400000.0
2009-06-18 13:49:00,1.25017,1.25034,1.25016,1.25025,71400000.0
2009-06-18 13:50:00,1.25019,1.25032,1.24994,1.25014,71400000.0
2009-06-18 13:51:00,1.25013,1.25039,1.24958,1.25039,71400000.0
2009-06-18 13:52:00,1.2504,1.25096,1.24995,1.25016,71400000.0
2009-06-18 13:53:00,1.25012,1.2509,1.25012,1.25067,71400000.0
2009-06-18 13:54:00,1.25062,1.25064,1.25016,1.2503,71400000.0
2009-06-18 13:55:00,1.25032,1.25066,1.24995,1.25009,71400000.0
2009-06-18 13:56:00,1.25006,1.25009,1.24982,1.25009,71400000.0
2009-06-18 13:57:00,1.25004,1.25028,1.24992,1.25015,71400000.0
2009-06-18 13:58:00,1.25011,1.25031,1.24956,1.24974,71400000.0
2009-06-18 13:59:00,1.24982,1.25021,1.24982,1.25,71400000.0
2009-06-18 14:00:00,1.24997,1.2508,1.24978,1.25046,71400000.0
2009-06-18 14:01:00,1.25039,1.25075,1.25023,1.2506,71400000.0
2009-06-18 14:02:00,1.25064,1.25085,1.25016,1.25066,71400000.0
2009-06-18 14:03:00,1.25069,1.25086,1.25041,1.25086,71400000.0
2009-06-18 14:04:00,1.25081,1.25081,1.25013,1.25025,71400000.0
2009-06-18 14:05:00,1.25024,1.25024,1.24992,1.25006,71400000.0
2009-06-18 14:06:00,1.25007,1.25012,1.24972,1.24988,71400000.0
2009-06-18 14:07:00,1.24994,1.25021,1.24983,1.25021,71400000.0
2009-06-18 14:08:00,1.25027,1.25035,1.25018,1.25035,71400000.0
2009-06-18 14:09:00,1.25039,1.25042,1.24981,1.25007,71400000.0
2009-06-18 14:10:00,1.25013,1.25019,1.24995,1.25019,71400000.0
2009-06-18 14:11:00,1.25025,1.25053,1.25014,1.2503,71400000.0
2009-06-18 14:12:00,1.25029,1.25043,1.25003,1.25021,71400000.0
2009-06-18 14:13:00,1.25026,1.25076,1.24992,1.24997,71400000.0
2009-06-18 14:14:00,1.25002,1.2505,1.24978,1.24985,71400000.0
2009-06-18 14:15:00,1.24986,1.25,1.24953,1.24979,71400000.0
2009-06-18 14:16:00,1.24981,1.25035,1.24946,1.24971,71400000.0
2009-06-18 14:17:00,1.24964,1.24991,1.24915,1.2493,71400000.0
2009-06-18 14:18:00,1.24934,1.24959,1.24933,1.24959,71400000.0
2009-06-18 14:19:00,1.24954,1.25014,1.24952,1.25014,71400000.0
2009-06-18 14:20:00,1.25009,1.25015,1.24945,1.2495,71400000.0
2009-06-18 14:21:00,1.24946,1.2498,1.24935,1.24973,71400000.0
2009-06-18 14:22:00,1.2497,1.24982,1.24944,1.24979,71400000.0
2009-06-18 14:23:00,1.24978,1.25012,1.24967,1.2498,71400000.0
2009-06-18 14:24:00,1.24982,1.25042,1.24982,1.24999,71400000.0
2009-06-18 14:25:00,1.24996,1.25046,1.24995,1.25007,71400000.0
2009-06-18 14:26:00,1.25001,1.2514,1.24993,1.25083,71400000.0
2009-06-18 14:27:00,1.25084,1.25118,1.25054,1.25117,71400000.0
2009-06-18 14:28:00,1.25116,1.25152,1.25114,1.25115,71400000.0
2009-06-18 14:29:00,1.25119,1.25215,1.25109,1.25167,71400000.0
2009-06-18 14:30:00,1.25174,1.25259,1.25123,1.25234,71400000.0
2009-06-18 14:31:00,1.25237,1.25292,1.25018,1.25058,71400000.0
2009-06-18 14:32:00,1.25035,1.25095,1.24984,1.25047,71400000.0
2009-06-18 14:33:00,1.2506,1.25125,1.25026,1.25078,71400000.0
2009-06-18 14:34:00,1.25068,1.25079,1.2499,1.25061,71400000.0
2009-06-18 14:35:00,1.25058,1.25115,1.24984,1.2502,71400000.0
2009-06-18 14:36:00,1.25,1.2514,1.24981,1.25008,71400000.0
2009-06-18 14:37:00,1.25009,1.25033,1.24927,1.24979,71400000.0
2009-06-18 14:38:00,1.24963,1.2511,1.2493,1.24956,71400000.0
2009-06-18 14:39:00,1.24975,1.25129,1.24949,1.25129,71400000.0
2009-06-18 14:40:00,1.25085,1.25145,1.2508,1.25095,71400000.0
2009-06-18 14:41:00,1.25088,1.25158,1.25049,1.25115,71400000.0
2009-06-18 14:42:00,1.25144,1.25145,1.25054,1.25101,71400000.0
2009-06-18 14:43:00,1.25099,1.25213,1.25035,1.25213,71400000.0
2009-06-18 14:44:00,1.25205,1.25265,1.25103,1.25155,71400000.0
2009-06-18 14:45:00,1.25143,1.25206,1.25122,1.25143,71400000.0
2009-06-18 14:46:00,1.25139,1.25222,1.25139,1.25183,71400000.0
2009-06-18 14:47:00,1.25211,1.25211,1.25123,1.25186,71400000.0
2009-06-18 14:48:00,1.2517,1.25215,1.25035,1.25106,71400000.0
2009-06-18 14:49:00,1.2511,1.25213,1.25085,1.25102,71400000.0
2009-06-18 14:50:00,1.25103,1.25245,1.25103,1.25176,71400000.0
2009-06-18 14:51:00,1.25178,1.2533,1.25148,1.25181,71400000.0
2009-06-18 14:52:00,1.25191,1.2525,1.25163,1.2518,71400000.0
2009-06-18 14:53:00,1.25172,1.25195,1.25138,1.25156,71400000.0
2009-06-18 14:54:00,1.25125,1.25243,1.2511,1.252,71400000.0
2009-06-18 14:55:00,1.25212,1.25212,1.25144,1.25173,71400000.0
2009-06-18 14:56:00,1.25183,1.25305,1.25124,1.25167,71400000.0
2009-06-18 14:57:00,1.25183,1.25191,1.25104,1.2514,71400000.0
2009-06-18 14:58:00,1.25134,1.2514,1.25107,1.25124,71400000.0
2009-06-18 14:59:00,1.2512,1.2512,1.2506,1.25076,71400000.0
2009-06-18 15:00:00,1.25105,1.2513,1.25083,1.25091,71400000.0
2009-06-18 15:01:00,1.25085,1.25098,1.25038,1.2508,71400000.0
2009-06-18 15:02:00,1.2509,1.25108,1.2501,1.25069,71400000.0
2009-06-18 15:03:00,1.25059,1.25069,1.2499,1.25041,71400000.0
2009-06-18 15:04:00,1.2501,1.2509,1.2501,1.2507,71400000.0
2009-06-18 15:05:00,1.25045,1.25065,1.2503,1.2506,71400000.0
2009-06-18 15:06:00,1.25072,1.25072,1.25041,1.2505,71400000.0
2009-06-18 15:07:00,1.25045,1.25085,1.25045,1.2507,71400000.0
2009-06-18 15:08:00,1.25065,1.25102,1.25065,1.25102,71400000.0
2009-06-18 15:09:00,1.25105,1.2511,1.2505,1.2505,71400000.0
2009-06-18 15:10:00,1.25065,1.2512,1.2505,1.2511,71400000.0
2009-06-18 15:11:00,1.25081,1.25142,1.25045,1.25045,71400000.0
2009-06-18 15:12:00,1.25047,1.25061,1.24953,1.24972,71400000.0
2009-06-18 15:13:00,1.24959,1.2509,1.24959,1.25051,71400000.0
2009-06-18 15:14:00,1.25065,1.25096,1.2498,1.25058,71400000.0
2009-06-18 15:15:00,1.25102,1.25131,1.2503,1.2505,71400000.0
2009-06-18 15:16:00,1.25037,1.25045,1.2498,1.25033,71400000.0
2009-06-18 15:17:00,1.25049,1.25051,1.2498,1.25002,71400000.0
2009-06-18 15:18:00,1.2501,1.25057,1.2501,1.25045,71400000.0
2009-06-18 15:19:00,1.25055,1.25073,1.25008,1.25029,71400000.0
2009-06-18 15:20:00,1.25025,1.25082,1.2501,1.25082,71400000.0
2009-06-18 15:21:00,1.25065,1.25065,1.24996,1.25012,71400000.0
2009-06-18 15:22:00,1.2501,1.25077,1.24986,1.2503,71400000.0
2009-06-18 15:23:00,1.25012,1.25059,1.24941,1.2505,71400000.0
2009-06-18 15:24:00,1.25066,1.2509,1.25049,1.2507,71400000.0
2009-06-18 15:25:00,1.25067,1.2507,1.25039,1.2506,71400000.0
2009-06-18 15:26:00,1.25043,1.25131,1.25028,1.25131,71400000.0
2009-06-18 15:27:00,1.2512,1.2516,1.2509,1.2509,71400000.0
2009-06-18 15:28:00,1.25082,1.25082,1.25008,1.25065,71400000.0
2009-06-18 15:29:00,1.2506,1.25064,1.24955,1.24959,71400000.0
2009-06-18 15:30:00,1.24969,1.2504,1.24944,1.24982,71400000.0
2009-06-18 15:31:00,1.24967,1.25045,1.24951,1.2503,71400000.0
2009-06-18 15:32:00,1.25025,1.2504,1.24939,1.25,71400000.0
2009-06-18 15:33:00,1.24994,1.25055,1.24994,1.2502,71400000.0
2009-06-18 15:34:00,1.25002,1.25104,1.2499,1.2501,71400000.0
2009-06-18 15:35:00,1.25008,1.2506,1.24969,1.2497,71400000.0
2009-06-18 15:36:00,1.24982,1.2503,1.24937,1.25002,71400000.0
2009-06-18 15:37:00,1.24995,1.2512,1.24994,1.2509,71400000.0
2009-06-18 15:38:00,1.25086,1.25137,1.2506,1.25124,71400000.0
2009-06-18 15:39:00,1.25116,1.2524,1.25016,1.25107,71400000.0
2009-06-18 15:40:00,1.25139,1.25147,1.25009,1.25009,71400000.0
2009-06-18 15:41:00,1.25017,1.25095,1.24985,1.25002,71400000.0
2009-06-18 15:42:00,1.24994,1.2502,1.24943,1.24996,71400000.0
2009-06-18 15:43:00,1.24989,1.25031,1.24926,1.2496,71400000.0
2009-06-18 15:44:00,1.2497,1.25063,1.24945,1.25002,71400000.0
2009-06-18 15:45:00,1.2501,1.2502,1.24943,1.24959,71400000.0
2009-06-18 15:46:00,1.2496,1.25024,1.24943,1.25015,71400000.0
2009-06-18 15:47:00,1.2502,1.2505,1.24928,1.24977,71400000.0
2009-06-18 15:48:00,1.24946,1.25004,1.249,1.25004,71400000.0
2009-06-18 15:49:00,1.24955,1.2499,1.24916,1.24924,71400000.0
2009-06-18 15:50:00,1.2493,1.25028,1.249,1.25015,71400000.0
2009-06-18 15:51:00,1.2503,1.25057,1.24961,1.24961,71400000.0
2009-06-18 15:52:00,1.2498,1.25023,1.24933,1.25023,71400000.0
2009-06-18 15:53:00,1.25037,1.25037,1.24908,1.2497,71400000.0
2009-06-18 15:54:00,1.24985,1.25002,1.24918,1.25002,71400000.0
2009-06-18 15:55:00,1.24955,1.25,1.24947,1.24963,71400000.0
2009-06-18 15:56:00,1.24971,1.25014,1.24947,1.24994,71400000.0
2009-06-18 15:57:00,1.24971,1.25004,1.24945,1.24984,71400000.0
2009-06-18 15:58:00,1.24977,1.25056,1.2492,1.2502,71400000.0
2009-06-18 15:59:00,1.25012,1.2509,1.24912,1.2495,71400000.0
2009-06-18 16:00:00,1.24922,1.25031,1.24787,1.24925,71400000.0
2009-06-18 16:01:00,1.24898,1.25089,1.24898,1.25033,71400000.0
2009-06-18 16:02:00,1.2505,1.2511,1.24782,1.24786,71400000.0
2009-06-18 16:03:00,1.24772,1.25009,1.24772,1.2497,71400000.0
2009-06-18 16:04:00,1.2494,1.25018,1.2486,1.24868,71400000.0
2009-06-18 16:05:00,1.2488,1.25023,1.24815,1.24865,71400000.0
2009-06-18 16:06:00,1.24884,1.2496,1.24801,1.2488,71400000.0
2009-06-18 16:07:00,1.24851,1.24931,1.24851,1.2487,71400000.0
2009-06-18 16:08:00,1.24862,1.2494,1.24824,1.2491,71400000.0
2009-06-18 16:09:00,1.24886,1.2493,1.24808,1.24845,71400000.0
2009-06-18 16:10:00,1.24877,1.24906,1.2481,1.24855,71400000.0
2009-06-18 16:11:00,1.24871,1.24908,1.24795,1.24859,71400000.0
2009-06-18 16:12:00,1.24878,1.24919,1.24814,1.24867,71400000.0
2009-06-18 16:13:00,1.24859,1.2492,1.24807,1.2485,71400000.0
2009-06-18 16:14:00,1.24836,1.24927,1.24807,1.24838,71400000.0
2009-06-18 16:15:00,1.2485,1.2492,1.24838,1.2488,71400000.0
2009-06-18 16:16:00,1.2489,1.24958,1.24854,1.249,71400000.0
2009-06-18 16:17:00,1.24916,1.24944,1.24844,1.24905,71400000.0
2009-06-18 16:18:00,1.24913,1.24968,1.24913,1.24958,71400000.0
2009-06-18 16:19:00,1.2496,1.24969,1.24923,1.24931,71400000.0
2009-06-18 16:20:00,1.24934,1.25018,1.24925,1.24957,71400000.0
2009-06-18 16:21:00,1.2496,1.25018,1.24927,1.25018,71400000.0
2009-06-18 16:22:00,1.25021,1.25028,1.2497,1.24981,71400000.0
2009-06-18 16:23:00,1.24976,1.25023,1.24964,1.25023,71400000.0
2009-06-18 16:24:00,1.25027,1.25092,1.24928,1.24981,71400000.0
2009-06-18 16:25:00,1.24977,1.25028,1.24961,1.2502,71400000.0
2009-06-18 16:26:00,1.25028,1.25036,1.24914,1.24944,71400000.0
2009-06-18 16:27:00,1.24941,1.25009,1.2494,1.24985,71400000.0
2009-06-18 16:28:00,1.24989,1.2502,1.24968,1.24991,71400000.0
2009-06-18 16:29:00,1.24997,1.25,1.2492,1.2493,71400000.0
2009-06-18 16:30:00,1.24934,1.24979,1.24931,1.24942,71400000.0
2009-06-18 16:31:00,1.24935,1.24955,1.24913,1.24934,71400000.0
2009-06-18 16:32:00,1.2493,1.24985,1.24909,1.2494,71400000.0
2009-06-18 16:33:00,1.24944,1.25015,1.24944,1.24973,71400000.0
2009-06-18 16:34:00,1.24975,1.25007,1.24958,1.24994,71400000.0
2009-06-18 16:35:00,1.24998,1.25037,1.24988,1.25,71400000.0
2009-06-18 16:36:00,1.24997,1.24997,1.24948,1.24965,71400000.0
2009-06-18 16:37:00,1.24968,1.24997,1.24942,1.24963,71400000.0
2009-06-18 16:38:00,1.24966,1.24986,1.24921,1.24921,71400000.0
2009-06-18 16:39:00,1.24928,1.24965,1.24904,1.24924,71400000.0
2009-06-18 16:40:00,1.24928,1.2496,1.24896,1.24909,71400000.0
2009-06-18 16:41:00,1.24915,1.25,1.24909,1.24928,71400000.0
2009-06-18 16:42:00,1.24938,1.25049,1.24909,1.24976,71400000.0
2009-06-18 16:43:00,1.24972,1.24986,1.24866,1.24921,71400000.0
2009-06-18 16:44:00,1.24917,1.24965,1.24896,1.24924,71400000.0
2009-06-18 16:45:00,1.24918,1.24951,1.24876,1.24915,71400000.0
2009-06-18 16:46:00,1.24911,1.2495,1.24889,1.2495,71400000.0
2009-06-18 16:47:00,1.24953,1.24953,1.24868,1.24888,71400000.0
2009-06-18 16:48:00,1.24897,1.24911,1.24874,1.24907,71400000.0
2009-06-18 16:49:00,1.24906,1.24909,1.24874,1.2489,71400000.0
2009-06-18 16:50:00,1.24886,1.24927,1.24855,1.24855,71400000.0
2009-06-18 16:51:00,1.24851,1.2492,1.24825,1.24888,71400000.0
2009-06-18 16:52:00,1.24883,1.249,1.24839,1.24851,71400000.0
2009-06-18 16:53:00,1.24855,1.24878,1.248,1.24817,71400000.0
2009-06-18 16:54:00,1.24812,1.24833,1.24759,1.24808,71400000.0
2009-06-18 16:55:00,1.24803,1.24857,1.24748,1.24751,71400000.0
2009-06-18 16:56:00,1.24748,1.24806,1.24714,1.24745,71400000.0
2009-06-18 16:57:00,1.24757,1.24804,1.24752,1.24769,71400000.0
2009-06-18 16:58:00,1.24766,1.24782,1.24707,1.24733,71400000.0
2009-06-18 16:59:00,1.24734,1.24841,1.24689,1.24724,71400000.0
2009-06-18 17:00:00,1.24726,1.2481,1.24719,1.24794,71400000.0
2009-06-18 17:01:00,1.24798,1.24814,1.24768,1.24798,71400000.0
2009-06-18 17:02:00,1.24801,1.24833,1.24792,1.24795,71400000.0
2009-06-18 17:03:00,1.24806,1.2485,1.24803,1.24835,71400000.0
2009-06-18 17:04:00,1.24832,1.24869,1.24802,1.24841,71400000.0
2009-06-18 17:05:00,1.24832,1.24881,1.24832,1.24844,71400000.0
2009-06-18 17:06:00,1.2484,1.2486,1.24827,1.24841,71400000.0
2009-06-18 17:07:00,1.24837,1.24866,1.24837,1.24866,71400000.0
2009-06-18 17:08:00,1.24875,1.24902,1.24804,1.24829,71400000.0
2009-06-18 17:09:00,1.24824,1.24867,1.24815,1.24867,71400000.0
2009-06-18 17:10:00,1.24869,1.24904,1.24839,1.24866,71400000.0
2009-06-18 17:11:00,1.24862,1.24884,1.24852,1.24862,71400000.0
2009-06-18 17:12:00,1.24865,1.24868,1.24839,1.24856,71400000.0
2009-06-18 17:13:00,1.24848,1.2488,1.24848,1.24876,71400000.0
2009-06-18 17:14:00,1.2487,1.24913,1.24857,1.2491,71400000.0
2009-06-18 17:15:00,1.24906,1.24917,1.24817,1.2485,71400000.0
2009-06-18 17:16:00,1.24858,1.24858,1.24786,1.24842,71400000.0
2009-06-18 17:17:00,1.2484,1.24881,1.24796,1.2487,71400000.0
2009-06-18 17:18:00,1.24866,1.24888,1.24827,1.24885,71400000.0
2009-06-18 17:19:00,1.24882,1.24913,1.24858,1.24861,71400000.0
2009-06-18 17:20:00,1.24865,1.24931,1.24852,1.2487,71400000.0
2009-06-18 17:21:00,1.24867,1.24903,1.24812,1.24841,71400000.0
2009-06-18 17:22:00,1.24849,1.24868,1.24791,1.24868,71400000.0
2009-06-18 17:23:00,1.24864,1.24892,1.24837,1.24882,71400000.0
2009-06-18 17:24:00,1.24877,1.24925,1.24867,1.24919,71400000.0
2009-06-18 17:25:00,1.24914,1.24926,1.24886,1.24904,71400000.0
2009-06-18 17:26:00,1.249,1.24957,1.24878,1.24879,71400000.0
2009-06-18 17:27:00,1.24877,1.249,1.24852,1.24862,71400000.0
2009-06-18 17:28:00,1.24866,1.24905,1.2485,1.24886,71400000.0
2009-06-18 17:29:00,1.24878,1.24924,1.24839,1.24897,71400000.0
2009-06-18 17:30:00,1.24901,1.24917,1.2486,1.24891,71400000.0
2009-06-18 17:31:00,1.24894,1.24914,1.24834,1.24882,71400000.0
2009-06-18 17:32:00,1.24886,1.24933,1.24861,1.24913,71400000.0
2009-06-18 17:33:00,1.24917,1.24931,1.24884,1.24892,71400000.0
2009-06-18 17:34:00,1.24895,1.24895,1.24841,1.24841,71400000.0
2009-06-18 17:35:00,1.24832,1.24877,1.24809,1.24872,71400000.0
2009-06-18 17:36:00,1.24864,1.24879,1.24839,1.24849,71400000.0
2009-06-18 17:37:00,1.24841,1.24865,1.24783,1.24812,71400000.0
2009-06-18 17:38:00,1.24814,1.24824,1.24782,1.24793,71400000.0
2009-06-18 17:39:00,1.24802,1.24824,1.24778,1.24808,71400000.0
2009-06-18 17:40:00,1.24817,1.2482,1.24774,1.24786,71400000.0
2009-06-18 17:41:00,1.24781,1.24847,1.2477,1.24819,71400000.0
2009-06-18 17:42:00,1.24823,1.24863,1.24802,1.24844,71400000.0
2009-06-18 17:43:00,1.24852,1.24865,1.24826,1.24834,71400000.0
2009-06-18 17:44:00,1.24828,1.24883,1.24811,1.24843,71400000.0
2009-06-18 17:45:00,1.24849,1.2486,1.24797,1.24808,71400000.0
2009-06-18 17:46:00,1.24802,1.24858,1.24802,1.2485,71400000.0
2009-06-18 17:47:00,1.24854,1.24859,1.24825,1.2483,71400000.0
2009-06-18 17:48:00,1.24834,1.24834,1.2481,1.24818,71400000.0
2009-06-18 17:49:00,1.24825,1.24865,1.24825,1.24845,71400000.0
2009-06-18 17:50:00,1.2484,1.24857,1.2483,1.24857,71400000.0
2009-06-18 17:51:00,1.24867,1.24904,1.24861,1.24898,71400000.0
2009-06-18 17:52:00,1.24905,1.24905,1.24836,1.24867,71400000.0
2009-06-18 17:53:00,1.24862,1.24869,1.24851,1.24855,71400000.0
2009-06-18 17:54:00,1.2485,1.2491,1.2485,1.24893,71400000.0
2009-06-18 17:55:00,1.24895,1.24918,1.2488,1.24901,71400000.0
2009-06-18 17:56:00,1.24897,1.24915,1.2487,1.24895,71400000.0
2009-06-18 17:57:00,1.2489,1.24895,1.24836,1.24895,71400000.0
2009-06-18 17:58:00,1.24887,1.24914,1.24865,1.24871,71400000.0
2009-06-18 17:59:00,1.24876,1.249,1.24822,1.24824,71400000.0
2009-06-18 18:00:00,1.24828,1.2489,1.24821,1.24873,71400000.0
2009-06-18 18:01:00,1.24878,1.24919,1.24873,1.24918,71400000.0
2009-06-18 18:02:00,1.24922,1.24941,1.24903,1.24903,71400000.0
2009-06-18 18:03:00,1.24899,1.24945,1.24886,1.24929,71400000.0
2009-06-18 18:04:00,1.24933,1.24934,1.24891,1.24911,71400000.0
2009-06-18 18:05:00,1.24919,1.24939,1.24891,1.24912,71400000.0
2009-06-18 18:06:00,1.24924,1.24942,1.24888,1.24899,71400000.0
2009-06-18 18:07:00,1.24907,1.24955,1.24901,1.24934,71400000.0
2009-06-18 18:08:00,1.2494,1.24949,1.24852,1.24883,71400000.0
2009-06-18 18:09:00,1.24878,1.2497,1.24854,1.2497,71400000.0
2009-06-18 18:10:00,1.24962,1.24974,1.24923,1.24933,71400000.0
2009-06-18 18:11:00,1.24935,1.24972,1.24868,1.24972,71400000.0
2009-06-18 18:12:00,1.24979,1.25033,1.24978,1.24983,71400000.0
2009-06-18 18:13:00,1.24979,1.25,1.24979,1.24998,71400000.0
2009-06-18 18:14:00,1.2499,1.24992,1.2496,1.24977,71400000.0
2009-06-18 18:15:00,1.24971,1.25017,1.24961,1.24996,71400000.0
2009-06-18 18:16:00,1.24987,1.25046,1.24987,1.25046,71400000.0
2009-06-18 18:17:00,1.25047,1.25067,1.24978,1.24978,71400000.0
2009-06-18 18:18:00,1.24973,1.24973,1.2494,1.24946,71400000.0
2009-06-18 18:19:00,1.2494,1.24952,1.24922,1.24923,71400000.0
2009-06-18 18:20:00,1.24916,1.24923,1.24878,1.24878,71400000.0
2009-06-18 18:21:00,1.24882,1.24925,1.24882,1.24885,71400000.0
2009-06-18 18:22:00,1.24883,1.24885,1.24847,1.24868,71400000.0
2009-06-18 18:23:00,1.24866,1.24941,1.24866,1.2494,71400000.0
2009-06-18 18:24:00,1.24942,1.2495,1.24905,1.24915,71400000.0
2009-06-18 18:25:00,1.24911,1.24916,1.24866,1.24881,71400000.0
2009-06-18 18:26:00,1.24875,1.24923,1.2486,1.24923,71400000.0
2009-06-18 18:27:00,1.24929,1.24984,1.24923,1.24974,71400000.0
2009-06-18 18:28:00,1.24978,1.25001,1.2497,1.25001,71400000.0
2009-06-18 18:29:00,1.25009,1.25009,1.24979,1.24979,71400000.0
2009-06-18 18:30:00,1.24986,1.25003,1.24986,1.24998,71400000.0
2009-06-18 18:31:00,1.25001,1.2502,1.24988,1.25007,71400000.0
2009-06-18 18:32:00,1.25004,1.25004,1.24948,1.24953,71400000.0
2009-06-18 18:33:00,1.2495,1.24993,1.2495,1.24977,71400000.0
2009-06-18 18:34:00,1.24973,1.24981,1.24968,1.24981,71400000.0
2009-06-18 18:35:00,1.24976,1.24976,1.24916,1.2494,71400000.0
2009-06-18 18:36:00,1.24946,1.24955,1.24944,1.24955,71400000.0
2009-06-18 18:37:00,1.24961,1.24981,1.24939,1.24949,71400000.0
2009-06-18 18:38:00,1.24939,1.24946,1.24873,1.24902,71400000.0
2009-06-18 18:39:00,1.24898,1.24911,1.24891,1.24911,71400000.0
2009-06-18 18:40:00,1.24912,1.24912,1.24886,1.24907,71400000.0
2009-06-18 18:41:00,1.24912,1.24933,1.24897,1.24897,71400000.0
2009-06-18 18:42:00,1.24901,1.24928,1.24894,1.2492,71400000.0
2009-06-18 18:43:00,1.24928,1.24933,1.24868,1.24868,71400000.0
2009-06-18 18:44:00,1.24874,1.2493,1.24862,1.24881,71400000.0
2009-06-18 18:45:00,1.24888,1.24916,1.24874,1.24874,71400000.0
2009-06-18 18:46:00,1.24879,1.24879,1.24866,1.24876,71400000.0
2009-06-18 18:47:00,1.24883,1.24944,1.24883,1.24931,71400000.0
2009-06-18 18:48:00,1.24937,1.24973,1.24937,1.24954,71400000.0
2009-06-18 18:49:00,1.24961,1.24992,1.2494,1.24992,71400000.0
2009-06-18 18:50:00,1.24999,1.25017,1.24971,1.25003,71400000.0
2009-06-18 18:51:00,1.25009,1.25034,1.249,1.24902,71400000.0
2009-06-18 18:52:00,1.24906,1.24937,1.24867,1.24911,71400000.0
2009-06-18 18:53:00,1.24915,1.24922,1.24881,1.24918,71400000.0
2009-06-18 18:54:00,1.24922,1.24944,1.24912,1.24928,71400000.0
2009-06-18 18:55:00,1.24922,1.24949,1.24898,1.24916,71400000.0
2009-06-18 18:56:00,1.24932,1.24966,1.24917,1.24947,71400000.0
2009-06-18 18:57:00,1.24945,1.25001,1.24943,1.25001,71400000.0
2009-06-18 18:58:00,1.24999,1.25026,1.24965,1.25026,71400000.0
2009-06-18 18:59:00,1.25032,1.25049,1.2503,1.25049,71400000.0
2009-06-18 19:00:00,1.25025,1.25042,1.25008,1.25042,71400000.0
2009-06-18 19:01:00,1.25049,1.25069,1.24985,1.24985,71400000.0
2009-06-18 19:02:00,1.24973,1.24991,1.24912,1.24924,71400000.0
2009-06-18 19:03:00,1.24921,1.24953,1.24918,1.24935,71400000.0
2009-06-18 19:04:00,1.24938,1.24943,1.24909,1.2491,71400000.0
2009-06-18 19:05:00,1.24916,1.24934,1.24889,1.24904,71400000.0
2009-06-18 19:06:00,1.24902,1.24902,1.24867,1.24883,71400000.0
2009-06-18 19:07:00,1.24885,1.24896,1.24868,1.24883,71400000.0
2009-06-18 19:08:00,1.24879,1.2494,1.24879,1.2494,71400000.0
2009-06-18 19:09:00,1.24945,1.24973,1.2492,1.2496,71400000.0
2009-06-18 19:10:00,1.24957,1.24957,1.24884,1.24928,71400000.0
2009-06-18 19:11:00,1.2493,1.24947,1.24865,1.24942,71400000.0
2009-06-18 19:12:00,1.24938,1.24952,1.24932,1.24947,71400000.0
2009-06-18 19:13:00,1.24944,1.25017,1.24936,1.24978,71400000.0
2009-06-18 19:14:00,1.24974,1.24974,1.24921,1.24938,71400000.0
2009-06-18 19:15:00,1.24945,1.24986,1.24945,1.24983,71400000.0
2009-06-18 19:16:00,1.24981,1.24981,1.24903,1.24929,71400000.0
2009-06-18 19:17:00,1.24925,1.24946,1.24894,1.24899,71400000.0
2009-06-18 19:18:00,1.24897,1.24902,1.24862,1.2489,71400000.0
2009-06-18 19:19:00,1.24882,1.2493,1.24882,1.24918,71400000.0
2009-06-18 19:20:00,1.24923,1.24972,1.2492,1.24957,71400000.0
2009-06-18 19:21:00,1.24955,1.24955,1.24867,1.24868,71400000.0
2009-06-18 19:22:00,1.24875,1.24898,1.24875,1.24878,71400000.0
2009-06-18 19:23:00,1.24869,1.25001,1.24858,1.2491,71400000.0
2009-06-18 19:24:00,1.24903,1.24945,1.24858,1.24902,71400000.0
2009-06-18 19:25:00,1.24898,1.24898,1.24875,1.24883,71400000.0
2009-06-18 19:26:00,1.24878,1.2489,1.24859,1.24866,71400000.0
2009-06-18 19:27:00,1.24878,1.24933,1.24878,1.24933,71400000.0
2009-06-18 19:28:00,1.24928,1.24929,1.24897,1.24906,71400000.0
2009-06-18 19:29:00,1.24902,1.24955,1.24861,1.24955,71400000.0
2009-06-18 19:30:00,1.24951,1.24951,1.24867,1.24881,71400000.0
2009-06-18 19:31:00,1.24877,1.24906,1.24873,1.24901,71400000.0
2009-06-18 19:32:00,1.24893,1.24893,1.24833,1.24846,71400000.0
2009-06-18 19:33:00,1.24852,1.24877,1.24852,1.24857,71400000.0
2009-06-18 19:34:00,1.2486,1.2486,1.24852,1.2486,71400000.0
2009-06-18 19:35:00,1.24858,1.24916,1.2484,1.24898,71400000.0
2009-06-18 19:36:00,1.24896,1.24924,1.24847,1.24855,71400000.0
2009-06-18 19:37:00,1.24852,1.24869,1.24825,1.24825,71400000.0
2009-06-18 19:38:00,1.24823,1.24859,1.24819,1.2484,71400000.0
2009-06-18 19:39:00,1.24842,1.2489,1.24823,1.24866,71400000.0
2009-06-18 19:40:00,1.2487,1.24946,1.24859,1.24918,71400000.0
2009-06-18 19:41:00,1.24925,1.24957,1.24906,1.2491,71400000.0
2009-06-18 19:42:00,1.24894,1.24902,1.24855,1.24878,71400000.0
2009-06-18 19:43:00,1.24874,1.25005,1.24846,1.24936,71400000.0
2009-06-18 19:44:00,1.24938,1.24964,1.24878,1.24956,71400000.0
2009-06-18 19:45:00,1.24946,1.24946,1.2487,1.24938,71400000.0
2009-06-18 19:46:00,1.24935,1.24947,1.24873,1.24878,71400000.0
2009-06-18 19:47:00,1.24886,1.24886,1.24851,1.24876,71400000.0
2009-06-18 19:48:00,1.24873,1.24873,1.24802,1.24819,71400000.0
2009-06-18 19:49:00,1.24829,1.24934,1.24823,1.24925,71400000.0
2009-06-18 19:50:00,1.24931,1.24985,1.24931,1.24936,71400000.0
2009-06-18 19:51:00,1.24926,1.24926,1.24878,1.24909,71400000.0
2009-06-18 19:52:00,1.24907,1.24937,1.24905,1.24937,71400000.0
2009-06-18 19:53:00,1.24928,1.2496,1.24841,1.2491,71400000.0
2009-06-18 19:54:00,1.24905,1.24983,1.24893,1.24966,71400000.0
2009-06-18 19:55:00,1.24968,1.25006,1.24966,1.24976,71400000.0
2009-06-18 19:56:00,1.24968,1.24992,1.24932,1.24992,71400000.0
2009-06-18 19:57:00,1.24984,1.24984,1.24873,1.24918,71400000.0
2009-06-18 19:58:00,1.24923,1.24936,1.24868,1.24896,71400000.0
2009-06-18 19:59:00,1.24895,1.24954,1.24821,1.24954,71400000.0
2009-06-18 20:00:00,1.24952,1.24952,1.24864,1.24876,71400000.0
2009-06-18 20:01:00,1.24879,1.24944,1.24753,1.24753,71400000.0
2009-06-18 20:02:00,1.24748,1.24959,1.24708,1.24818,71400000.0
2009-06-18 20:03:00,1.2482,1.24956,1.24794,1.24914,71400000.0
2009-06-18 20:04:00,1.2491,1.2492,1.24808,1.2485,71400000.0
2009-06-18 20:05:00,1.24844,1.25093,1.24843,1.24982,71400000.0
2009-06-18 20:06:00,1.2498,1.25029,1.24728,1.24957,71400000.0
2009-06-18 20:07:00,1.24988,1.25004,1.24829,1.24976,71400000.0
2009-06-18 20:08:00,1.24971,1.25036,1.24878,1.24878,71400000.0
2009-06-18 20:09:00,1.24875,1.24968,1.24865,1.24967,71400000.0
2009-06-18 20:10:00,1.24963,1.25005,1.24919,1.24942,71400000.0
2009-06-18 20:11:00,1.24938,1.24966,1.24876,1.24876,71400000.0
2009-06-18 20:12:00,1.24882,1.24981,1.24863,1.2495,71400000.0
2009-06-18 20:13:00,1.24942,1.25032,1.24924,1.25027,71400000.0
2009-06-18 20:14:00,1.25022,1.25082,1.25004,1.25056,71400000.0
2009-06-18 20:15:00,1.25051,1.25092,1.24955,1.24997,71400000.0
2009-06-18 20:16:00,1.25,1.25047,1.24973,1.24973,71400000.0
2009-06-18 20:17:00,1.24966,1.24991,1.24966,1.24991,71400000.0
2009-06-18 20:18:00,1.24996,1.25013,1.24972,1.25003,71400000.0
2009-06-18 20:19:00,1.24999,1.25053,1.24967,1.25015,71400000.0
2009-06-18 20:20:00,1.2499,1.24994,1.2489,1.2489,71400000.0
2009-06-18 20:21:00,1.24883,1.24902,1.24824,1.24839,71400000.0
2009-06-18 20:22:00,1.24833,1.24833,1.24787,1.24801,71400000.0
2009-06-18 20:23:00,1.24805,1.24926,1.24793,1.24908,71400000.0
2009-06-18 20:24:00,1.2491,1.24971,1.24908,1.24942,71400000.0
2009-06-18 20:25:00,1.2495,1.24981,1.24926,1.24944,71400000.0
2009-06-18 20:26:00,1.24947,1.24956,1.24867,1.24931,71400000.0
2009-06-18 20:27:00,1.24936,1.24977,1.24885,1.24934,71400000.0
2009-06-18 20:28:00,1.24941,1.25007,1.24941,1.24984,71400000.0
2009-06-18 20:29:00,1.24978,1.25046,1.24964,1.2499,71400000.0
2009-06-18 20:30:00,1.24986,1.2499,1.24984,1.24984,71400000.0
2009-06-18 20:31:00,1.24992,1.24998,1.2487,1.24888,71400000.0
2009-06-18 20:32:00,1.2489,1.24972,1.2489,1.24972,71400000.0
2009-06-18 20:33:00,1.24968,1.24979,1.24943,1.24962,71400000.0
2009-06-18 20:34:00,1.24966,1.24997,1.24909,1.24943,71400000.0
2009-06-18 20:35:00,1.24947,1.24948,1.24859,1.24859,71400000.0
2009-06-18 20:36:00,1.24855,1.24895,1.24848,1.24895,71400000.0
2009-06-18 20:37:00,1.24899,1.24932,1.2483,1.24893,71400000.0
2009-06-18 20:38:00,1.24889,1.24916,1.24823,1.24872,71400000.0
2009-06-18 20:39:00,1.24882,1.24925,1.24822,1.24879,71400000.0
2009-06-18 20:40:00,1.24881,1.24967,1.24762,1.24952,71400000.0
2009-06-18 20:41:00,1.24946,1.24946,1.24881,1.24913,71400000.0
2009-06-18 20:42:00,1.24909,1.25052,1.24891,1.2502,71400000.0
2009-06-18 20:43:00,1.25032,1.25106,1.25032,1.25056,71400000.0
2009-06-18 20:44:00,1.25063,1.25101,1.25013,1.25013,71400000.0
2009-06-18 20:45:00,1.25016,1.2506,1.25001,1.25011,71400000.0
2009-06-18 20:46:00,1.25008,1.25033,1.24983,1.25025,71400000.0
2009-06-18 20:47:00,1.25021,1.25067,1.24981,1.24991,71400000.0
2009-06-18 20:48:00,1.24994,1.2506,1.24982,1.24982,71400000.0
2009-06-18 20:49:00,1.24995,1.25061,1.24965,1.25035,71400000.0
2009-06-18 20:50:00,1.25043,1.25063,1.24989,1.25052,71400000.0
2009-06-18 20:51:00,1.25065,1.25116,1.25063,1.25097,71400000.0
2009-06-18 20:52:00,1.25092,1.25092,1.25014,1.25023,71400000.0
2009-06-18 20:53:00,1.25019,1.25039,1.25009,1.2501,71400000.0
2009-06-18 20:54:00,1.25014,1.25014,1.24981,1.2499,71400000.0
2009-06-18 20:55:00,1.24994,1.2504,1.24985,1.25033,71400000.0
2009-06-18 20:56:00,1.25029,1.25052,1.25019,1.2505,71400000.0
2009-06-18 20:57:00,1.25044,1.2505,1.24993,1.24994,71400000.0
2009-06-18 20:58:00,1.2499,1.24994,1.24953,1.24992,71400000.0
2009-06-18 20:59:00,1.24996,1.25083,1.24996,1.25062,71400000.0
2009-06-18 21:00:00,1.25066,1.25093,1.25061,1.25083,71400000.0
2009-06-18 21:01:00,1.25086,1.25096,1.25073,1.25081,71400000.0
2009-06-18 21:02:00,1.25077,1.25077,1.25049,1.25063,71400000.0
2009-06-18 21:03:00,1.25059,1.25059,1.25008,1.25029,71400000.0
2009-06-18 21:04:00,1.25023,1.25078,1.2502,1.25064,71400000.0
2009-06-18 21:05:00,1.2507,1.25129,1.2507,1.25105,71400000.0
2009-06-18 21:06:00,1.25101,1.25103,1.25074,1.25074,71400000.0
2009-06-18 21:07:00,1.2507,1.25096,1.25062,1.25094,71400000.0
2009-06-18 21:08:00,1.25098,1.25156,1.25098,1.25153,71400000.0
2009-06-18 21:09:00,1.25157,1.25175,1.25056,1.25081,71400000.0
2009-06-18 21:10:00,1.25074,1.25074,1.24996,1.25041,71400000.0
2009-06-18 21:11:00,1.25038,1.25062,1.2503,1.2503,71400000.0
2009-06-18 21:12:00,1.2504,1.2504,1.24912,1.24917,71400000.0
2009-06-18 21:13:00,1.24906,1.25042,1.24886,1.25042,71400000.0
2009-06-18 21:14:00,1.25046,1.25079,1.25034,1.25066,71400000.0
2009-06-18 21:15:00,1.25058,1.25119,1.25055,1.25112,71400000.0
2009-06-18 21:16:00,1.25107,1.2512,1.25093,1.25116,71400000.0
2009-06-18 21:17:00,1.25124,1.2517,1.25124,1.25152,71400000.0
2009-06-18 21:18:00,1.25156,1.25156,1.2501,1.25015,71400000.0
2009-06-18 21:19:00,1.25008,1.25049,1.24999,1.25049,71400000.0
2009-06-18 21:20:00,1.25056,1.25056,1.25014,1.25034,71400000.0
2009-06-18 21:21:00,1.25043,1.25045,1.24965,1.24965,71400000.0
2009-06-18 21:22:00,1.24968,1.24986,1.24956,1.24984,71400000.0
2009-06-18 21:23:00,1.2498,1.25042,1.2498,1.25042,71400000.0
2009-06-18 21:24:00,1.25046,1.25061,1.25044,1.25058,71400000.0
2009-06-18 21:25:00,1.2505,1.25067,1.2505,1.2506,71400000.0
2009-06-18 21:26:00,1.25054,1.2506,1.25022,1.25025,71400000.0
2009-06-18 21:27:00,1.25019,1.25076,1.25015,1.25069,71400000.0
2009-06-18 21:28:00,1.25064,1.25067,1.24989,1.25005,71400000.0
2009-06-18 21:29:00,1.25009,1.25064,1.25009,1.25049,71400000.0
2009-06-18 21:30:00,1.25053,1.25064,1.25035,1.25053,71400000.0
2009-06-18 21:31:00,1.2505,1.25088,1.2505,1.25073,71400000.0
2009-06-18 21:32:00,1.25065,1.25079,1.25052,1.25077,71400000.0
2009-06-18 21:33:00,1.25073,1.25073,1.2497,1.2502,71400000.0
2009-06-18 21:34:00,1.25021,1.25062,1.25021,1.25051,71400000.0
2009-06-18 21:35:00,1.25046,1.25046,1.24971,1.2498,71400000.0
2009-06-18 21:36:00,1.24976,1.25048,1.24955,1.25048,71400000.0
2009-06-18 21:37:00,1.25042,1.25044,1.24949,1.24966,71400000.0
2009-06-18 21:38:00,1.24969,1.25111,1.24962,1.25075,71400000.0
2009-06-18 21:39:00,1.2507,1.25086,1.25025,1.25027,71400000.0
2009-06-18 21:40:00,1.25031,1.25076,1.25022,1.25058,71400000.0
2009-06-18 21:41:00,1.25055,1.25087,1.25053,1.25075,71400000.0
2009-06-18 21:42:00,1.2507,1.2507,1.25048,1.25053,71400000.0
2009-06-18 21:43:00,1.25047,1.25064,1.25047,1.2506,71400000.0
2009-06-18 21:44:00,1.25064,1.25065,1.25031,1.25033,71400000.0
2009-06-18 21:45:00,1.25035,1.25053,1.25034,1.25053,71400000.0
2009-06-18 21:46:00,1.25045,1.25066,1.25045,1.25057,71400000.0
2009-06-18 21:47:00,1.25054,1.25076,1.25044,1.25065,71400000.0
2009-06-18 21:48:00,1.2506,1.2506,1.24971,1.25021,71400000.0
2009-06-18 21:49:00,1.25017,1.25021,1.24992,1.25014,71400000.0
2009-06-18 21:50:00,1.25006,1.25012,1.25006,1.25006,71400000.0
2009-06-18 21:51:00,1.24999,1.25057,1.24954,1.24974,71400000.0
2009-06-18 21:52:00,1.24968,1.2504,1.24923,1.24952,71400000.0
2009-06-18 21:53:00,1.2496,1.24976,1.24952,1.24968,71400000.0
2009-06-18 21:54:00,1.24974,1.25041,1.24974,1.24986,71400000.0
2009-06-18 21:55:00,1.24982,1.24992,1.24963,1.24981,71400000.0
2009-06-18 21:56:00,1.2498,1.24993,1.24976,1.24978,71400000.0
2009-06-18 21:57:00,1.24986,1.24996,1.24961,1.24961,71400000.0
2009-06-18 21:58:00,1.24972,1.25049,1.24972,1.25049,71400000.0
2009-06-18 21:59:00,1.25041,1.25049,1.2499,1.2499,71400000.0
2009-06-18 22:00:00,1.24987,1.25009,1.24973,1.25009,71400000.0
2009-06-18 22:01:00,1.25021,1.2505,1.25021,1.2505,71400000.0
2009-06-18 22:02:00,1.25059,1.25084,1.25059,1.25082,71400000.0
2009-06-18 22:03:00,1.25078,1.25132,1.25078,1.25125,71400000.0
2009-06-18 22:04:00,1.25133,1.25157,1.2512,1.25134,71400000.0
2009-06-18 22:05:00,1.25132,1.25164,1.25097,1.25123,71400000.0
2009-06-18 22:06:00,1.25129,1.25169,1.25124,1.25124,71400000.0
2009-06-18 22:07:00,1.25106,1.2511,1.2506,1.25097,71400000.0
2009-06-18 22:08:00,1.25104,1.25134,1.25093,1.25095,71400000.0
2009-06-18 22:09:00,1.25099,1.25145,1.25099,1.25118,71400000.0
2009-06-18 22:10:00,1.25115,1.25115,1.251,1.25115,71400000.0
2009-06-18 22:11:00,1.2512,1.2512,1.25077,1.25106,71400000.0
2009-06-18 22:12:00,1.2511,1.25113,1.25102,1.25109,71400000.0
2009-06-18 22:13:00,1.25105,1.25105,1.25101,1.25101,71400000.0
2009-06-18 22:14:00,1.25107,1.25122,1.25095,1.25095,71400000.0
2009-06-18 22:15:00,1.251,1.251,1.25085,1.25095,71400000.0
2009-06-18 22:16:00,1.2509,1.25107,1.2509,1.25107,71400000.0
2009-06-18 22:17:00,1.25103,1.25104,1.25074,1.25087,71400000.0
2009-06-18 22:18:00,1.25082,1.25086,1.25022,1.25081,71400000.0
2009-06-18 22:19:00,1.25088,1.251,1.25081,1.25094,71400000.0
2009-06-18 22:20:00,1.25104,1.25112,1.25096,1.25096,71400000.0
2009-06-18 22:21:00,1.251,1.25102,1.25065,1.25071,71400000.0
2009-06-18 22:22:00,1.25065,1.25069,1.25053,1.25069,71400000.0
2009-06-18 22:23:00,1.25077,1.25098,1.25077,1.25098,71400000.0
2009-06-18 22:24:00,1.25105,1.25106,1.25101,1.25106,71400000.0
2009-06-18 22:25:00,1.25116,1.25136,1.25116,1.25136,71400000.0
2009-06-18 22:26:00,1.25128,1.25128,1.25111,1.25111,71400000.0
2009-06-18 22:27:00,1.25095,1.25095,1.25095,1.25095,71400000.0
2009-06-18 22:28:00,1.25096,1.25096,1.25082,1.25086,71400000.0
2009-06-18 22:29:00,1.2509,1.251,1.25088,1.25092,71400000.0
2009-06-18 22:30:00,1.25087,1.25113,1.25087,1.25092,71400000.0
2009-06-18 22:31:00,1.25097,1.25106,1.25094,1.25106,71400000.0
2009-06-18 22:32:00,1.25113,1.25154,1.25107,1.25143,71400000.0
2009-06-18 22:33:00,1.25142,1.25147,1.25142,1.25147,71400000.0
2009-06-18 22:34:00,1.25155,1.25177,1.25154,1.25165,71400000.0
2009-06-18 22:35:00,1.25159,1.25159,1.25111,1.25157,71400000.0
2009-06-18 22:36:00,1.25164,1.25193,1.25138,1.25138,71400000.0
2009-06-18 22:37:00,1.25143,1.25153,1.25128,1.2513,71400000.0
2009-06-18 22:38:00,1.25125,1.25162,1.25125,1.25162,71400000.0
2009-06-18 22:39:00,1.25151,1.25187,1.25141,1.25183,71400000.0
2009-06-18 22:40:00,1.25178,1.25224,1.25178,1.25211,71400000.0
2009-06-18 22:41:00,1.25212,1.25221,1.25206,1.25221,71400000.0
2009-06-18 22:42:00,1.25217,1.25238,1.25213,1.25238,71400000.0
2009-06-18 22:43:00,1.25229,1.25231,1.25179,1.25206,71400000.0
2009-06-18 22:44:00,1.25203,1.25221,1.25185,1.25193,71400000.0
2009-06-18 22:45:00,1.25183,1.25188,1.2516,1.25183,71400000.0
2009-06-18 22:46:00,1.25181,1.25181,1.25181,1.25181,71400000.0
2009-06-18 22:47:00,1.2519,1.25195,1.25185,1.25185,71400000.0
2009-06-18 22:48:00,1.25186,1.25186,1.25153,1.25153,71400000.0
2009-06-18 22:49:00,1.25161,1.25161,1.25154,1.25154,71400000.0
2009-06-18 22:50:00,1.2515,1.25187,1.2515,1.25179,71400000.0
2009-06-18 22:51:00,1.25185,1.2519,1.25185,1.25186,71400000.0
2009-06-18 22:52:00,1.25188,1.25193,1.25174,1.25174,71400000.0
2009-06-18 22:53:00,1.25191,1.25217,1.25133,1.25143,71400000.0
2009-06-18 22:54:00,1.25134,1.25168,1.25075,1.25075,71400000.0
2009-06-18 22:55:00,1.25083,1.25097,1.25059,1.25097,71400000.0
2009-06-18 22:56:00,1.25089,1.25104,1.25041,1.25058,71400000.0
2009-06-18 22:57:00,1.25054,1.25122,1.25038,1.2507,71400000.0
2009-06-18 22:58:00,1.25078,1.25102,1.25065,1.25085,71400000.0
2009-06-18 22:59:00,1.25093,1.25113,1.25019,1.25019,71400000.0
2009-06-18 23:00:00,1.25025,1.25132,1.2499,1.25132,71400000.0
2009-06-18 23:01:00,1.25147,1.25343,1.25147,1.25238,71400000.0
2009-06-18 23:03:00,1.25221,1.25228,1.25188,1.25225,71400000.0
2009-06-18 23:04:00,1.25222,1.25222,1.25127,1.25166,71400000.0
2009-06-18 23:05:00,1.25174,1.2519,1.25174,1.25186,71400000.0
2009-06-18 23:08:00,1.25201,1.25204,1.25187,1.25204,71400000.0
2009-06-18 23:09:00,1.25208,1.25212,1.25093,1.25137,71400000.0
2009-06-18 23:10:00,1.25129,1.25175,1.2512,1.25158,71400000.0
2009-06-18 23:11:00,1.25162,1.2517,1.25064,1.25084,71400000.0
2009-06-18 23:12:00,1.25086,1.25094,1.2504,1.25055,71400000.0
2009-06-18 23:13:00,1.2505,1.25077,1.25028,1.25056,71400000.0
2009-06-18 23:14:00,1.25046,1.25155,1.25038,1.25155,71400000.0
2009-06-18 23:15:00,1.25156,1.25156,1.25068,1.25068,71400000.0
2009-06-18 23:16:00,1.25067,1.25068,1.25058,1.25068,71400000.0
2009-06-18 23:17:00,1.2507,1.25098,1.25063,1.25078,71400000.0
2009-06-18 23:18:00,1.25076,1.25083,1.25073,1.25073,71400000.0
2009-06-18 23:19:00,1.25066,1.25119,1.25062,1.25119,71400000.0
2009-06-18 23:20:00,1.2513,1.25133,1.25126,1.25133,71400000.0
2009-06-18 23:21:00,1.25113,1.25117,1.25075,1.25075,71400000.0
2009-06-18 23:22:00,1.25077,1.25093,1.25076,1.25076,71400000.0
2009-06-18 23:23:00,1.25066,1.25066,1.25066,1.25066,71400000.0
2009-06-18 23:24:00,1.25034,1.25066,1.25024,1.25066,71400000.0
2009-06-18 23:25:00,1.25064,1.25071,1.25064,1.25071,71400000.0
2009-06-18 23:26:00,1.2506,1.2506,1.2506,1.2506,71400000.0
2009-06-18 23:27:00,1.25066,1.25068,1.25066,1.25068,71400000.0
2009-06-18 23:28:00,1.25077,1.25077,1.25077,1.25077,71400000.0
2009-06-18 23:29:00,1.25071,1.2508,1.25066,1.25077,71400000.0
2009-06-18 23:30:00,1.25082,1.25084,1.25074,1.25074,71400000.0
2009-06-18 23:31:00,1.25078,1.25082,1.25078,1.25082,71400000.0
2009-06-18 23:32:00,1.2508,1.25082,1.2508,1.25082,71400000.0
2009-06-18 23:33:00,1.25093,1.25176,1.25093,1.25124,71400000.0
2009-06-18 23:34:00,1.25121,1.25121,1.25121,1.25121,71400000.0
2009-06-18 23:35:00,1.25115,1.25128,1.25115,1.25123,71400000.0
2009-06-18 23:36:00,1.25116,1.25116,1.25112,1.25112,71400000.0
2009-06-18 23:37:00,1.25117,1.25117,1.25073,1.25073,71400000.0
2009-06-18 23:38:00,1.25069,1.2507,1.25062,1.2507,71400000.0
2009-06-18 23:39:00,1.25077,1.25089,1.25077,1.25089,71400000.0
2009-06-18 23:40:00,1.25084,1.25084,1.2507,1.2507,71400000.0
2009-06-18 23:42:00,1.25065,1.25065,1.25065,1.25065,71400000.0
2009-06-18 23:43:00,1.25072,1.2508,1.25052,1.25052,71400000.0
2009-06-18 23:44:00,1.25056,1.25057,1.24995,1.25037,71400000.0
2009-06-18 23:45:00,1.25028,1.25028,1.25028,1.25028,71400000.0
2009-06-18 23:46:00,1.25023,1.25036,1.24947,1.24963,71400000.0
2009-06-18 23:47:00,1.24968,1.25017,1.24967,1.2501,71400000.0
2009-06-18 23:48:00,1.24999,1.25005,1.24955,1.24995,71400000.0
2009-06-18 23:49:00,1.25002,1.2501,1.24968,1.24995,71400000.0
2009-06-18 23:50:00,1.24989,1.24989,1.24956,1.24956,71400000.0
2009-06-18 23:51:00,1.24957,1.24974,1.24957,1.24974,71400000.0
2009-06-18 23:52:00,1.24979,1.24979,1.24978,1.24978,71400000.0
2009-06-18 23:53:00,1.24987,1.25,1.24987,1.25,71400000.0
2009-06-18 23:54:00,1.25003,1.25018,1.25003,1.25018,71400000.0
2009-06-18 23:56:00,1.25012,1.25023,1.2499,1.25,71400000.0
2009-06-18 23:57:00,1.25004,1.25024,1.25004,1.25023,71400000.0
2009-06-18 23:58:00,1.25017,1.25073,1.24976,1.25027,71400000.0
2009-06-18 23:59:00,1.25017,1.25025,1.25017,1.25025,71400000.0
2009-06-19 00:00:00,1.25026,1.25026,1.25026,1.25026,71400000.0
2009-06-19 00:01:00,1.25029,1.25048,1.25016,1.25045,71400000.0
2009-06-19 00:02:00,1.25037,1.25037,1.24993,1.2501,71400000.0
2009-06-19 00:03:00,1.2502,1.2502,1.2502,1.2502,71400000.0
2009-06-19 00:05:00,1.2501,1.25012,1.25007,1.25007,71400000.0
2009-06-19 00:06:00,1.24995,1.24995,1.24981,1.24981,71400000.0
2009-06-19 00:07:00,1.24986,1.2499,1.24982,1.2499,71400000.0
2009-06-19 00:08:00,1.25,1.25036,1.24989,1.25036,71400000.0
2009-06-19 00:09:00,1.25028,1.25051,1.25002,1.25049,71400000.0
2009-06-19 00:10:00,1.25069,1.25081,1.25069,1.25081,71400000.0
2009-06-19 00:11:00,1.25094,1.25094,1.25062,1.25062,71400000.0
2009-06-19 00:12:00,1.25069,1.25077,1.25051,1.25051,71400000.0
2009-06-19 00:13:00,1.25048,1.25048,1.2502,1.2502,71400000.0
2009-06-19 00:14:00,1.25022,1.25022,1.24998,1.25018,71400000.0
2009-06-19 00:15:00,1.25025,1.25059,1.25025,1.25059,71400000.0
2009-06-19 00:17:00,1.25073,1.25073,1.25038,1.25058,71400000.0
2009-06-19 00:18:00,1.25063,1.25093,1.2506,1.25089,71400000.0
2009-06-19 00:19:00,1.25066,1.25066,1.25047,1.25047,71400000.0
2009-06-19 00:20:00,1.25043,1.25043,1.25018,1.25022,71400000.0
2009-06-19 00:21:00,1.25018,1.25018,1.24991,1.25,71400000.0
2009-06-19 00:22:00,1.24996,1.24996,1.2496,1.24962,71400000.0
2009-06-19 00:23:00,1.24967,1.25016,1.24962,1.25016,71400000.0
2009-06-19 00:24:00,1.25007,1.25094,1.24992,1.25007,71400000.0
2009-06-19 00:25:00,1.25011,1.25013,1.25011,1.25013,71400000.0
2009-06-19 00:26:00,1.24997,1.25011,1.24997,1.25011,71400000.0
2009-06-19 00:27:00,1.25004,1.25004,1.24992,1.24992,71400000.0
2009-06-19 00:28:00,1.25002,1.25012,1.25002,1.25012,71400000.0
2009-06-19 00:29:00,1.25004,1.25004,1.24984,1.24984,71400000.0
2009-06-19 00:30:00,1.24962,1.24965,1.2496,1.24965,71400000.0
2009-06-19 00:31:00,1.24982,1.24999,1.2496,1.24985,71400000.0
2009-06-19 00:32:00,1.24995,1.24995,1.24958,1.24973,71400000.0
2009-06-19 00:33:00,1.24981,1.24983,1.24977,1.24983,71400000.0
2009-06-19 00:34:00,1.24986,1.24986,1.24986,1.24986,71400000.0
2009-06-19 00:35:00,1.25005,1.25007,1.24999,1.25007,71400000.0
2009-06-19 00:36:00,1.2501,1.25034,1.25002,1.25002,71400000.0
2009-06-19 00:37:00,1.24994,1.24994,1.24944,1.24955,71400000.0
2009-06-19 00:38:00,1.24958,1.24971,1.24947,1.2497,71400000.0
2009-06-19 00:39:00,1.24974,1.24996,1.24971,1.24996,71400000.0
2009-06-19 00:40:00,1.24997,1.24997,1.24966,1.24966,71400000.0
2009-06-19 00:41:00,1.24959,1.24975,1.24942,1.24945,71400000.0
2009-06-19 00:42:00,1.24956,1.24959,1.24954,1.24959,71400000.0
2009-06-19 00:43:00,1.24964,1.24964,1.24955,1.2496,71400000.0
2009-06-19 00:44:00,1.24945,1.24945,1.2492,1.24929,71400000.0
2009-06-19 00:45:00,1.24937,1.24962,1.24929,1.24939,71400000.0
2009-06-19 00:46:00,1.24935,1.24935,1.24935,1.24935,71400000.0
2009-06-19 00:47:00,1.24927,1.24983,1.24927,1.24983,71400000.0
2009-06-19 00:48:00,1.24986,1.24987,1.24979,1.24979,71400000.0
2009-06-19 00:49:00,1.24976,1.24982,1.24976,1.24982,71400000.0
2009-06-19 00:50:00,1.24988,1.24988,1.24988,1.24988,71400000.0
2009-06-19 00:51:00,1.2498,1.2499,1.24977,1.24977,71400000.0
2009-06-19 00:52:00,1.24969,1.25011,1.24969,1.24991,71400000.0
2009-06-19 00:53:00,1.24999,1.25079,1.24999,1.25079,71400000.0
2009-06-19 00:54:00,1.25085,1.25085,1.25047,1.25078,71400000.0
2009-06-19 00:55:00,1.25073,1.25073,1.24992,1.25,71400000.0
2009-06-19 00:56:00,1.24991,1.25048,1.24989,1.2499,71400000.0
2009-06-19 00:57:00,1.24986,1.24986,1.24943,1.24946,71400000.0
2009-06-19 00:58:00,1.24953,1.24967,1.24953,1.24953,71400000.0
2009-06-19 00:59:00,1.24962,1.24962,1.24927,1.24927,71400000.0
2009-06-19 01:00:00,1.24922,1.24927,1.24902,1.24904,71400000.0
2009-06-19 01:01:00,1.249,1.24914,1.24885,1.24914,71400000.0
2009-06-19 01:02:00,1.24909,1.24924,1.24909,1.24924,71400000.0
2009-06-19 01:03:00,1.24919,1.24919,1.24912,1.24919,71400000.0
2009-06-19 01:04:00,1.24914,1.24914,1.24914,1.24914,71400000.0
2009-06-19 01:05:00,1.24918,1.24928,1.24918,1.2492,71400000.0
2009-06-19 01:06:00,1.24911,1.2492,1.2491,1.2492,71400000.0
2009-06-19 01:07:00,1.24913,1.24913,1.2483,1.24854,71400000.0
2009-06-19 01:08:00,1.24864,1.24896,1.24864,1.24892,71400000.0
2009-06-19 01:09:00,1.24886,1.24886,1.24857,1.24857,71400000.0
2009-06-19 01:10:00,1.24853,1.24859,1.24848,1.24859,71400000.0
2009-06-19 01:11:00,1.2489,1.24927,1.24884,1.24925,71400000.0
2009-06-19 01:12:00,1.24929,1.24942,1.24892,1.24895,71400000.0
2009-06-19 01:13:00,1.24901,1.24943,1.24889,1.24942,71400000.0
2009-06-19 01:14:00,1.24952,1.24959,1.24929,1.2493,71400000.0
2009-06-19 01:15:00,1.24924,1.24924,1.24907,1.24916,71400000.0
2009-06-19 01:16:00,1.24911,1.24911,1.24877,1.24884,71400000.0
2009-06-19 01:17:00,1.24879,1.24884,1.24867,1.24867,71400000.0
2009-06-19 01:18:00,1.24857,1.24871,1.24856,1.24871,71400000.0
2009-06-19 01:19:00,1.24866,1.24866,1.24865,1.24865,71400000.0
2009-06-19 01:20:00,1.24854,1.24859,1.24824,1.24835,71400000.0
2009-06-19 01:21:00,1.24831,1.24857,1.2483,1.2485,71400000.0
2009-06-19 01:22:00,1.24854,1.24884,1.2485,1.24862,71400000.0
2009-06-19 01:23:00,1.24857,1.2486,1.2485,1.24855,71400000.0
2009-06-19 01:24:00,1.24858,1.24867,1.24857,1.24867,71400000.0
2009-06-19 01:25:00,1.24863,1.24937,1.24863,1.24937,71400000.0
2009-06-19 01:26:00,1.24929,1.24961,1.24929,1.24955,71400000.0
2009-06-19 01:27:00,1.24953,1.24953,1.24946,1.24951,71400000.0
2009-06-19 01:28:00,1.24955,1.24971,1.24955,1.24971,71400000.0
2009-06-19 01:29:00,1.24981,1.25011,1.24952,1.25011,71400000.0
2009-06-19 01:30:00,1.25017,1.2502,1.25007,1.25007,71400000.0
2009-06-19 01:31:00,1.25002,1.25017,1.24975,1.25007,71400000.0
2009-06-19 01:32:00,1.25015,1.25025,1.25007,1.25013,71400000.0
2009-06-19 01:33:00,1.25017,1.25033,1.25017,1.25029,71400000.0
2009-06-19 01:34:00,1.25024,1.25024,1.25,1.25001,71400000.0
2009-06-19 01:35:00,1.25002,1.25005,1.2498,1.24994,71400000.0
2009-06-19 01:36:00,1.24998,1.25029,1.24994,1.25004,71400000.0
2009-06-19 01:37:00,1.24997,1.25003,1.24978,1.24978,71400000.0
2009-06-19 01:38:00,1.24982,1.2499,1.24975,1.24975,71400000.0
2009-06-19 01:39:00,1.24972,1.2498,1.24951,1.24971,71400000.0
2009-06-19 01:40:00,1.24979,1.24983,1.24974,1.24978,71400000.0
2009-06-19 01:41:00,1.24973,1.24986,1.2497,1.24979,71400000.0
2009-06-19 01:42:00,1.24984,1.24993,1.24984,1.24993,71400000.0
2009-06-19 01:44:00,1.24987,1.24994,1.24956,1.24975,71400000.0
2009-06-19 01:45:00,1.24974,1.24974,1.24935,1.24967,71400000.0
2009-06-19 01:46:00,1.2497,1.24975,1.24953,1.24961,71400000.0
2009-06-19 01:47:00,1.24963,1.25009,1.24963,1.2498,71400000.0
2009-06-19 01:48:00,1.24976,1.24997,1.24972,1.24984,71400000.0
2009-06-19 01:49:00,1.24988,1.25013,1.24984,1.25009,71400000.0
2009-06-19 01:50:00,1.25016,1.25039,1.24973,1.24994,71400000.0
2009-06-19 01:51:00,1.25004,1.25022,1.24944,1.24969,71400000.0
2009-06-19 01:52:00,1.24964,1.24964,1.24923,1.24923,71400000.0
2009-06-19 01:53:00,1.2492,1.24926,1.24908,1.24908,71400000.0
2009-06-19 01:54:00,1.24917,1.24925,1.24891,1.24891,71400000.0
2009-06-19 01:55:00,1.24895,1.24921,1.24894,1.24903,71400000.0
2009-06-19 01:56:00,1.24898,1.24966,1.24898,1.24944,71400000.0
2009-06-19 01:57:00,1.24951,1.24983,1.24947,1.2495,71400000.0
2009-06-19 01:58:00,1.24959,1.25039,1.24959,1.25039,71400000.0
2009-06-19 01:59:00,1.2504,1.25077,1.24976,1.2499,71400000.0
2009-06-19 02:00:00,1.24994,1.24999,1.24986,1.24995,71400000.0
2009-06-19 02:01:00,1.24988,1.25007,1.2496,1.24961,71400000.0
2009-06-19 02:02:00,1.24965,1.24971,1.24957,1.24967,71400000.0
2009-06-19 02:03:00,1.24968,1.24968,1.24954,1.2496,71400000.0
2009-06-19 02:04:00,1.24963,1.24971,1.24954,1.24969,71400000.0
2009-06-19 02:05:00,1.24961,1.24975,1.24914,1.24971,71400000.0
2009-06-19 02:06:00,1.24975,1.24996,1.24967,1.24996,71400000.0
2009-06-19 02:07:00,1.25,1.25027,1.25,1.25016,71400000.0
2009-06-19 02:08:00,1.2502,1.25075,1.2502,1.25061,71400000.0
2009-06-19 02:09:00,1.25066,1.25066,1.25028,1.25028,71400000.0
2009-06-19 02:10:00,1.25026,1.25026,1.24986,1.24991,71400000.0
2009-06-19 02:11:00,1.24995,1.24995,1.24939,1.24939,71400000.0
2009-06-19 02:12:00,1.24947,1.25022,1.24933,1.25017,71400000.0
2009-06-19 02:13:00,1.25013,1.25026,1.24954,1.24975,71400000.0
2009-06-19 02:14:00,1.24971,1.24979,1.24954,1.24962,71400000.0
2009-06-19 02:15:00,1.24966,1.25037,1.24966,1.2503,71400000.0
2009-06-19 02:16:00,1.25032,1.25051,1.25032,1.25039,71400000.0
2009-06-19 02:17:00,1.25043,1.25043,1.25029,1.25043,71400000.0
2009-06-19 02:18:00,1.25038,1.25047,1.25029,1.2504,71400000.0
2009-06-19 02:19:00,1.25035,1.25058,1.25023,1.25058,71400000.0
2009-06-19 02:20:00,1.25054,1.25124,1.25041,1.25092,71400000.0
2009-06-19 02:21:00,1.25087,1.25102,1.25087,1.25098,71400000.0
2009-06-19 02:22:00,1.25106,1.25121,1.25041,1.25051,71400000.0
2009-06-19 02:23:00,1.25048,1.25104,1.25042,1.25104,71400000.0
2009-06-19 02:24:00,1.251,1.251,1.2507,1.25095,71400000.0
2009-06-19 02:25:00,1.25099,1.25106,1.24984,1.25004,71400000.0
2009-06-19 02:26:00,1.25019,1.25073,1.25005,1.25039,71400000.0
2009-06-19 02:27:00,1.25037,1.25045,1.25032,1.25032,71400000.0
2009-06-19 02:28:00,1.25023,1.25068,1.25012,1.25068,71400000.0
2009-06-19 02:29:00,1.25062,1.25062,1.25023,1.25028,71400000.0
2009-06-19 02:30:00,1.25021,1.25058,1.25021,1.25054,71400000.0
2009-06-19 02:31:00,1.25059,1.25072,1.25058,1.25072,71400000.0
2009-06-19 02:32:00,1.25068,1.25068,1.25041,1.25042,71400000.0
2009-06-19 02:33:00,1.2505,1.25087,1.25008,1.25008,71400000.0
2009-06-19 02:34:00,1.25,1.25,1.25,1.25,71400000.0
2009-06-19 02:35:00,1.25004,1.25077,1.25004,1.25071,71400000.0
2009-06-19 02:36:00,1.25075,1.25084,1.25025,1.25053,71400000.0
2009-06-19 02:37:00,1.25047,1.25053,1.25027,1.25029,71400000.0
2009-06-19 02:38:00,1.25033,1.25033,1.24993,1.25006,71400000.0
2009-06-19 02:39:00,1.24998,1.24998,1.24964,1.24965,71400000.0
2009-06-19 02:40:00,1.24964,1.24968,1.24945,1.2496,71400000.0
2009-06-19 02:41:00,1.24954,1.24956,1.2493,1.24954,71400000.0
2009-06-19 02:42:00,1.24958,1.24985,1.24954,1.24981,71400000.0
2009-06-19 02:43:00,1.24986,1.25008,1.24974,1.25006,71400000.0
2009-06-19 02:44:00,1.25002,1.25017,1.24979,1.24979,71400000.0
2009-06-19 02:45:00,1.24987,1.25036,1.24986,1.25034,71400000.0
2009-06-19 02:46:00,1.25038,1.2506,1.25025,1.25025,71400000.0
2009-06-19 02:47:00,1.25021,1.2504,1.25017,1.25028,71400000.0
2009-06-19 02:48:00,1.25033,1.25055,1.25028,1.25055,71400000.0
2009-06-19 02:49:00,1.25059,1.25097,1.25059,1.25084,71400000.0
2009-06-19 02:50:00,1.25091,1.25091,1.25048,1.25052,71400000.0
2009-06-19 02:51:00,1.25051,1.25074,1.25022,1.25026,71400000.0
2009-06-19 02:52:00,1.2502,1.25044,1.25005,1.25044,71400000.0
2009-06-19 02:53:00,1.25048,1.25079,1.2504,1.25059,71400000.0
2009-06-19 02:54:00,1.2506,1.25125,1.25052,1.25061,71400000.0
2009-06-19 02:55:00,1.25067,1.25155,1.25058,1.25133,71400000.0
2009-06-19 02:56:00,1.25138,1.25149,1.2513,1.25139,71400000.0
2009-06-19 02:57:00,1.25143,1.25165,1.25102,1.25111,71400000.0
2009-06-19 02:58:00,1.25106,1.25178,1.25106,1.25166,71400000.0
2009-06-19 02:59:00,1.25162,1.25188,1.25097,1.25102,71400000.0
2009-06-19 03:00:00,1.25094,1.251,1.25081,1.25085,71400000.0
2009-06-19 03:01:00,1.2509,1.2509,1.25044,1.25044,71400000.0
2009-06-19 03:02:00,1.25041,1.25068,1.25034,1.25068,71400000.0
2009-06-19 03:03:00,1.25083,1.25171,1.25083,1.25147,71400000.0
2009-06-19 03:04:00,1.25145,1.25191,1.25081,1.25118,71400000.0
2009-06-19 03:05:00,1.25125,1.25159,1.25125,1.25159,71400000.0
2009-06-19 03:06:00,1.25166,1.25178,1.25129,1.25129,71400000.0
2009-06-19 03:07:00,1.25125,1.25159,1.25125,1.25136,71400000.0
2009-06-19 03:08:00,1.25138,1.25138,1.25131,1.25135,71400000.0
2009-06-19 03:09:00,1.25131,1.25165,1.25088,1.25092,71400000.0
2009-06-19 03:10:00,1.25095,1.25164,1.25068,1.25113,71400000.0
2009-06-19 03:11:00,1.2508,1.25132,1.2508,1.25109,71400000.0
2009-06-19 03:12:00,1.25113,1.25125,1.25113,1.25115,71400000.0
2009-06-19 03:13:00,1.25119,1.25153,1.25118,1.25129,71400000.0
2009-06-19 03:14:00,1.25133,1.25133,1.25127,1.25132,71400000.0
2009-06-19 03:15:00,1.25137,1.25183,1.25122,1.25183,71400000.0
2009-06-19 03:16:00,1.2519,1.2519,1.25176,1.25187,71400000.0
2009-06-19 03:17:00,1.25183,1.25183,1.25167,1.25174,71400000.0
2009-06-19 03:18:00,1.25179,1.25179,1.25167,1.25169,71400000.0
2009-06-19 03:19:00,1.25171,1.25171,1.25129,1.25165,71400000.0
2009-06-19 03:20:00,1.25155,1.25192,1.25152,1.25157,71400000.0
2009-06-19 03:21:00,1.25161,1.25163,1.2515,1.25151,71400000.0
2009-06-19 03:22:00,1.25146,1.25168,1.25144,1.25168,71400000.0
2009-06-19 03:23:00,1.25163,1.25177,1.25155,1.25159,71400000.0
2009-06-19 03:24:00,1.25163,1.25195,1.25087,1.25093,71400000.0
2009-06-19 03:25:00,1.25097,1.25115,1.25055,1.25065,71400000.0
2009-06-19 03:26:00,1.2507,1.25076,1.25055,1.25055,71400000.0
2009-06-19 03:27:00,1.25063,1.25079,1.2505,1.25064,71400000.0
2009-06-19 03:28:00,1.25069,1.25104,1.25062,1.25098,71400000.0
2009-06-19 03:29:00,1.25095,1.25095,1.25088,1.25093,71400000.0
2009-06-19 03:30:00,1.25087,1.25093,1.25067,1.25076,71400000.0
2009-06-19 03:31:00,1.25081,1.25091,1.25075,1.25091,71400000.0
2009-06-19 03:32:00,1.25096,1.25099,1.25079,1.2508,71400000.0
2009-06-19 03:33:00,1.2509,1.25101,1.25068,1.25082,71400000.0
2009-06-19 03:34:00,1.25072,1.25115,1.25049,1.2511,71400000.0
2009-06-19 03:35:00,1.25115,1.25139,1.2509,1.25116,71400000.0
2009-06-19 03:36:00,1.25119,1.25122,1.25095,1.25108,71400000.0
2009-06-19 03:37:00,1.25112,1.25121,1.251,1.25108,71400000.0
2009-06-19 03:38:00,1.25118,1.25148,1.25118,1.25148,71400000.0
2009-06-19 03:39:00,1.25144,1.25155,1.25134,1.25155,71400000.0
2009-06-19 03:40:00,1.25157,1.25166,1.25153,1.25159,71400000.0
2009-06-19 03:41:00,1.25158,1.25205,1.25158,1.25205,71400000.0
2009-06-19 03:42:00,1.2521,1.25225,1.25183,1.25183,71400000.0
2009-06-19 03:43:00,1.25178,1.25199,1.2517,1.2517,71400000.0
2009-06-19 03:44:00,1.25175,1.25203,1.25119,1.25131,71400000.0
2009-06-19 03:45:00,1.25127,1.25147,1.25127,1.25139,71400000.0
2009-06-19 03:46:00,1.25143,1.25143,1.25125,1.25133,71400000.0
2009-06-19 03:47:00,1.25137,1.25183,1.25135,1.2518,71400000.0
2009-06-19 03:48:00,1.2519,1.25226,1.25154,1.25185,71400000.0
2009-06-19 03:49:00,1.25179,1.25195,1.25164,1.25192,71400000.0
2009-06-19 03:50:00,1.25194,1.25194,1.25138,1.25167,71400000.0
2009-06-19 03:51:00,1.25166,1.25175,1.2515,1.25158,71400000.0
2009-06-19 03:52:00,1.25165,1.25199,1.25144,1.2518,71400000.0
2009-06-19 03:53:00,1.25172,1.25222,1.25143,1.25194,71400000.0
2009-06-19 03:54:00,1.25189,1.25218,1.2516,1.25213,71400000.0
2009-06-19 03:55:00,1.25226,1.25226,1.2508,1.25192,71400000.0
2009-06-19 03:56:00,1.25182,1.25273,1.25164,1.25231,71400000.0
2009-06-19 03:57:00,1.25235,1.25235,1.25152,1.25154,71400000.0
2009-06-19 03:58:00,1.25159,1.25186,1.25151,1.25186,71400000.0
2009-06-19 03:59:00,1.2519,1.25209,1.25161,1.25165,71400000.0
2009-06-19 04:00:00,1.25161,1.25204,1.25161,1.25198,71400000.0
2009-06-19 04:01:00,1.25194,1.25206,1.25175,1.25206,71400000.0
2009-06-19 04:02:00,1.25214,1.25284,1.25214,1.25242,71400000.0
2009-06-19 04:03:00,1.25246,1.25248,1.25196,1.252,71400000.0
2009-06-19 04:04:00,1.25194,1.25194,1.25133,1.2516,71400000.0
2009-06-19 04:05:00,1.25152,1.25164,1.25119,1.25149,71400000.0
2009-06-19 04:06:00,1.25145,1.25211,1.25141,1.25185,71400000.0
2009-06-19 04:07:00,1.25175,1.25187,1.25175,1.25179,71400000.0
2009-06-19 04:08:00,1.25175,1.25178,1.25168,1.25176,71400000.0
2009-06-19 04:09:00,1.25173,1.25184,1.25155,1.25165,71400000.0
2009-06-19 04:10:00,1.25162,1.25165,1.25157,1.25159,71400000.0
2009-06-19 04:11:00,1.25155,1.25226,1.25155,1.25199,71400000.0
2009-06-19 04:12:00,1.25202,1.25225,1.25186,1.25207,71400000.0
2009-06-19 04:13:00,1.25212,1.25244,1.25185,1.25199,71400000.0
2009-06-19 04:14:00,1.25206,1.25206,1.25178,1.25186,71400000.0
2009-06-19 04:15:00,1.2519,1.25213,1.25183,1.25197,71400000.0
2009-06-19 04:16:00,1.25201,1.25201,1.25182,1.25182,71400000.0
2009-06-19 04:17:00,1.25177,1.25185,1.25122,1.25122,71400000.0
2009-06-19 04:18:00,1.25117,1.25151,1.25101,1.25151,71400000.0
2009-06-19 04:19:00,1.25147,1.25178,1.25147,1.25163,71400000.0
2009-06-19 04:20:00,1.2516,1.25202,1.25135,1.2514,71400000.0
2009-06-19 04:21:00,1.25145,1.25171,1.251,1.25113,71400000.0
2009-06-19 04:22:00,1.25106,1.25161,1.25102,1.25139,71400000.0
2009-06-19 04:23:00,1.25147,1.25164,1.25124,1.25124,71400000.0
2009-06-19 04:24:00,1.2512,1.25133,1.25075,1.25082,71400000.0
2009-06-19 04:25:00,1.25079,1.25107,1.25079,1.25085,71400000.0
2009-06-19 04:26:00,1.25089,1.25106,1.25038,1.25038,71400000.0
2009-06-19 04:27:00,1.25041,1.25093,1.25041,1.25055,71400000.0
2009-06-19 04:28:00,1.2505,1.25054,1.2503,1.25044,71400000.0
2009-06-19 04:29:00,1.25041,1.25084,1.25037,1.25056,71400000.0
2009-06-19 04:30:00,1.25059,1.25107,1.25056,1.25074,71400000.0
2009-06-19 04:31:00,1.2507,1.2507,1.25055,1.25055,71400000.0
2009-06-19 04:32:00,1.25051,1.25089,1.25041,1.25082,71400000.0
2009-06-19 04:33:00,1.25094,1.25101,1.25075,1.25097,71400000.0
2009-06-19 04:34:00,1.25094,1.251,1.25077,1.25081,71400000.0
2009-06-19 04:35:00,1.25089,1.25095,1.25072,1.25072,71400000.0
2009-06-19 04:36:00,1.25066,1.25106,1.25065,1.25092,71400000.0
2009-06-19 04:37:00,1.25087,1.25139,1.25086,1.25139,71400000.0
2009-06-19 04:38:00,1.25145,1.25148,1.25107,1.25115,71400000.0
2009-06-19 04:39:00,1.2511,1.2511,1.25043,1.25056,71400000.0
2009-06-19 04:40:00,1.25053,1.25066,1.2501,1.25014,71400000.0
2009-06-19 04:41:00,1.25007,1.25007,1.24983,1.24983,71400000.0
2009-06-19 04:42:00,1.24977,1.25024,1.24964,1.25017,71400000.0
2009-06-19 04:43:00,1.25037,1.25122,1.25022,1.25118,71400000.0
2009-06-19 04:44:00,1.25115,1.25115,1.25086,1.251,71400000.0
2009-06-19 04:45:00,1.25103,1.25112,1.25074,1.25079,71400000.0
2009-06-19 04:46:00,1.25078,1.25079,1.25048,1.25066,71400000.0
2009-06-19 04:47:00,1.25074,1.25159,1.25074,1.25133,71400000.0
2009-06-19 04:48:00,1.25138,1.25138,1.25095,1.25122,71400000.0
2009-06-19 04:49:00,1.25129,1.25152,1.25117,1.25152,71400000.0
2009-06-19 04:50:00,1.25157,1.25157,1.25074,1.25085,71400000.0
2009-06-19 04:51:00,1.25093,1.25124,1.25092,1.25092,71400000.0
2009-06-19 04:52:00,1.25086,1.2511,1.25062,1.2511,71400000.0
2009-06-19 04:53:00,1.25114,1.25116,1.25107,1.25112,71400000.0
2009-06-19 04:54:00,1.25118,1.25118,1.2511,1.2511,71400000.0
2009-06-19 04:55:00,1.25116,1.25179,1.25111,1.25158,71400000.0
2009-06-19 04:56:00,1.25162,1.25176,1.25139,1.25139,71400000.0
2009-06-19 04:57:00,1.2514,1.25159,1.25122,1.25132,71400000.0
2009-06-19 04:58:00,1.25122,1.25125,1.25064,1.25116,71400000.0
2009-06-19 04:59:00,1.25114,1.25116,1.25055,1.25096,71400000.0
2009-06-19 05:00:00,1.25101,1.25124,1.25075,1.25122,71400000.0
2009-06-19 05:01:00,1.25118,1.25122,1.2511,1.2511,71400000.0
2009-06-19 05:02:00,1.25106,1.25128,1.25101,1.2512,71400000.0
2009-06-19 05:03:00,1.25116,1.25148,1.25114,1.25139,71400000.0
2009-06-19 05:04:00,1.25143,1.25205,1.25139,1.25163,71400000.0
2009-06-19 05:05:00,1.25179,1.25219,1.25151,1.25151,71400000.0
2009-06-19 05:06:00,1.25156,1.25194,1.25132,1.25194,71400000.0
2009-06-19 05:07:00,1.25186,1.25189,1.25152,1.25175,71400000.0
2009-06-19 05:08:00,1.25171,1.25182,1.25171,1.25171,71400000.0
2009-06-19 05:09:00,1.25179,1.25186,1.25179,1.25186,71400000.0
2009-06-19 05:10:00,1.25192,1.25207,1.25185,1.25204,71400000.0
2009-06-19 05:11:00,1.25201,1.25201,1.2516,1.25164,71400000.0
2009-06-19 05:12:00,1.25168,1.25169,1.25161,1.25161,71400000.0
2009-06-19 05:13:00,1.25156,1.25156,1.25156,1.25156,71400000.0
2009-06-19 05:14:00,1.25167,1.25179,1.25155,1.25163,71400000.0
2009-06-19 05:15:00,1.25167,1.25167,1.25156,1.2516,71400000.0
2009-06-19 05:16:00,1.25156,1.25169,1.25156,1.25166,71400000.0
2009-06-19 05:17:00,1.25162,1.25162,1.25143,1.25143,71400000.0
2009-06-19 05:18:00,1.25136,1.25136,1.25116,1.25116,71400000.0
2009-06-19 05:19:00,1.2512,1.25127,1.25068,1.25068,71400000.0
2009-06-19 05:20:00,1.25074,1.25114,1.25074,1.25109,71400000.0
2009-06-19 05:21:00,1.25105,1.25106,1.25102,1.25102,71400000.0
2009-06-19 05:22:00,1.25098,1.25113,1.25093,1.25113,71400000.0
2009-06-19 05:23:00,1.25117,1.25117,1.2511,1.25115,71400000.0
2009-06-19 05:24:00,1.25114,1.25118,1.25112,1.25112,71400000.0
2009-06-19 05:25:00,1.2512,1.2512,1.25101,1.25101,71400000.0
2009-06-19 05:26:00,1.25103,1.25105,1.25098,1.25103,71400000.0
2009-06-19 05:27:00,1.25089,1.25089,1.2508,1.25084,71400000.0
2009-06-19 05:28:00,1.25082,1.25082,1.25037,1.2506,71400000.0
2009-06-19 05:29:00,1.25066,1.25085,1.25066,1.25085,71400000.0
2009-06-19 05:30:00,1.25101,1.25125,1.25101,1.25117,71400000.0
2009-06-19 05:31:00,1.25119,1.25128,1.25111,1.25115,71400000.0
2009-06-19 05:32:00,1.25123,1.25124,1.25119,1.25123,71400000.0
2009-06-19 05:33:00,1.25128,1.25129,1.25128,1.25129,71400000.0
2009-06-19 05:34:00,1.25135,1.25135,1.25092,1.25116,71400000.0
2009-06-19 05:35:00,1.25122,1.25177,1.25122,1.25169,71400000.0
2009-06-19 05:36:00,1.25165,1.25174,1.25159,1.25164,71400000.0
2009-06-19 05:37:00,1.25153,1.25153,1.25114,1.25124,71400000.0
2009-06-19 05:38:00,1.25122,1.25122,1.25103,1.25103,71400000.0
2009-06-19 05:39:00,1.25111,1.25122,1.25107,1.25122,71400000.0
2009-06-19 05:40:00,1.25129,1.25142,1.25129,1.25142,71400000.0
2009-06-19 05:41:00,1.25147,1.25152,1.25142,1.25152,71400000.0
2009-06-19 05:42:00,1.25155,1.25164,1.25155,1.25161,71400000.0
2009-06-19 05:43:00,1.25171,1.25222,1.25171,1.25208,71400000.0
2009-06-19 05:44:00,1.25215,1.25266,1.25073,1.25205,71400000.0
2009-06-19 05:45:00,1.25218,1.25239,1.25149,1.25149,71400000.0
2009-06-19 05:46:00,1.25122,1.25137,1.25122,1.25125,71400000.0
2009-06-19 05:47:00,1.25129,1.25144,1.25125,1.25143,71400000.0
2009-06-19 05:48:00,1.25139,1.25152,1.25111,1.25152,71400000.0
2009-06-19 05:49:00,1.25162,1.2518,1.25162,1.25175,71400000.0
2009-06-19 05:50:00,1.25179,1.25187,1.25137,1.25141,71400000.0
2009-06-19 05:51:00,1.25147,1.25147,1.25135,1.2514,71400000.0
2009-06-19 05:52:00,1.25142,1.25153,1.25142,1.25149,71400000.0
2009-06-19 05:53:00,1.25157,1.25157,1.25146,1.2515,71400000.0
2009-06-19 05:54:00,1.25145,1.25149,1.25134,1.25145,71400000.0
2009-06-19 05:55:00,1.25139,1.25144,1.25121,1.25121,71400000.0
2009-06-19 05:56:00,1.25122,1.2514,1.25118,1.25134,71400000.0
2009-06-19 05:57:00,1.25144,1.25148,1.25111,1.25114,71400000.0
2009-06-19 05:58:00,1.25118,1.25129,1.25113,1.25121,71400000.0
2009-06-19 05:59:00,1.25117,1.25127,1.25117,1.25121,71400000.0
2009-06-19 06:00:00,1.25165,1.25193,1.25165,1.25184,71400000.0
2009-06-19 06:01:00,1.25166,1.25211,1.25143,1.25211,71400000.0
2009-06-19 06:02:00,1.25209,1.25244,1.25203,1.25212,71400000.0
2009-06-19 06:03:00,1.25223,1.25245,1.25209,1.25218,71400000.0
2009-06-19 06:04:00,1.2521,1.25266,1.2516,1.25174,71400000.0
2009-06-19 06:05:00,1.25181,1.25217,1.2516,1.2516,71400000.0
2009-06-19 06:06:00,1.25168,1.25168,1.25155,1.2516,71400000.0
2009-06-19 06:07:00,1.2517,1.25175,1.25165,1.25166,71400000.0
2009-06-19 06:08:00,1.2517,1.25174,1.25141,1.25148,71400000.0
2009-06-19 06:09:00,1.2515,1.25165,1.2515,1.25165,71400000.0
2009-06-19 06:10:00,1.25162,1.25162,1.25127,1.25141,71400000.0
2009-06-19 06:11:00,1.2514,1.25166,1.2514,1.25158,71400000.0
2009-06-19 06:12:00,1.2514,1.2516,1.2514,1.25145,71400000.0
2009-06-19 06:13:00,1.25128,1.25128,1.251,1.251,71400000.0
2009-06-19 06:14:00,1.25099,1.25099,1.25085,1.25085,71400000.0
2009-06-19 06:15:00,1.251,1.251,1.251,1.251,71400000.0
2009-06-19 06:16:00,1.2511,1.2511,1.2511,1.2511,71400000.0
2009-06-19 06:17:00,1.25105,1.2511,1.25099,1.251,71400000.0
2009-06-19 06:18:00,1.25105,1.25105,1.25105,1.25105,71400000.0
2009-06-19 06:19:00,1.2511,1.2511,1.251,1.25105,71400000.0
2009-06-19 06:20:00,1.2511,1.25123,1.25094,1.25123,71400000.0
2009-06-19 06:21:00,1.25124,1.25143,1.25119,1.25143,71400000.0
2009-06-19 06:22:00,1.25142,1.25153,1.25142,1.25153,71400000.0
2009-06-19 06:23:00,1.25159,1.25173,1.25154,1.25173,71400000.0
2009-06-19 06:24:00,1.2518,1.25185,1.25173,1.25173,71400000.0
2009-06-19 06:25:00,1.2523,1.2523,1.25218,1.25218,71400000.0
2009-06-19 06:26:00,1.2522,1.2522,1.25195,1.25203,71400000.0
2009-06-19 06:27:00,1.252,1.2522,1.25195,1.2522,71400000.0
2009-06-19 06:28:00,1.25205,1.25205,1.25188,1.25188,71400000.0
2009-06-19 06:29:00,1.25221,1.25231,1.25221,1.25231,71400000.0
2009-06-19 06:30:00,1.25236,1.25273,1.25236,1.25273,71400000.0
2009-06-19 06:31:00,1.25262,1.25262,1.25261,1.25261,71400000.0
2009-06-19 06:32:00,1.2527,1.2527,1.25265,1.25265,71400000.0
2009-06-19 06:33:00,1.25278,1.25322,1.25278,1.25322,71400000.0
2009-06-19 06:34:00,1.25328,1.25332,1.25273,1.25273,71400000.0
2009-06-19 06:35:00,1.25283,1.25283,1.25255,1.25268,71400000.0
2009-06-19 06:36:00,1.25263,1.2528,1.25263,1.25275,71400000.0
2009-06-19 06:37:00,1.25255,1.2527,1.25233,1.25238,71400000.0
2009-06-19 06:38:00,1.25247,1.25265,1.25243,1.25265,71400000.0
2009-06-19 06:39:00,1.25273,1.2529,1.2527,1.2529,71400000.0
2009-06-19 06:42:00,1.25285,1.2533,1.25285,1.2531,71400000.0
2009-06-19 06:43:00,1.25314,1.25333,1.25278,1.2529,71400000.0
2009-06-19 06:44:00,1.25295,1.2533,1.2529,1.25298,71400000.0
2009-06-19 06:45:00,1.2533,1.2533,1.2533,1.2533,71400000.0
2009-06-19 06:46:00,1.25328,1.25328,1.25305,1.25305,71400000.0
2009-06-19 06:47:00,1.25315,1.25325,1.25305,1.25325,71400000.0
2009-06-19 06:48:00,1.2531,1.2531,1.2529,1.2531,71400000.0
2009-06-19 06:49:00,1.253,1.2531,1.2527,1.25308,71400000.0
2009-06-19 06:50:00,1.25313,1.25329,1.25313,1.25313,71400000.0
2009-06-19 06:51:00,1.253,1.25335,1.25293,1.25313,71400000.0
2009-06-19 06:52:00,1.25303,1.25303,1.25278,1.25293,71400000.0
2009-06-19 06:53:00,1.25298,1.25299,1.25277,1.25283,71400000.0
2009-06-19 06:54:00,1.25303,1.2533,1.25303,1.2533,71400000.0
2009-06-19 06:55:00,1.25373,1.25373,1.25345,1.25355,71400000.0
2009-06-19 06:56:00,1.2535,1.25396,1.2535,1.25388,71400000.0
2009-06-19 06:57:00,1.25382,1.25475,1.25382,1.25438,71400000.0
2009-06-19 06:58:00,1.25422,1.25433,1.25412,1.2543,71400000.0
2009-06-19 06:59:00,1.2544,1.25458,1.2537,1.25458,71400000.0
2009-06-19 07:00:00,1.25463,1.25468,1.25463,1.25466,71400000.0
2009-06-19 07:01:00,1.25445,1.25445,1.25443,1.25443,71400000.0
2009-06-19 07:02:00,1.25438,1.25438,1.25387,1.25392,71400000.0
2009-06-19 07:03:00,1.25398,1.2541,1.25398,1.2541,71400000.0
2009-06-19 07:04:00,1.25407,1.25425,1.25407,1.25425,71400000.0
2009-06-19 07:05:00,1.25418,1.25465,1.25418,1.25465,71400000.0
2009-06-19 07:06:00,1.25458,1.25483,1.25413,1.25475,71400000.0
2009-06-19 07:07:00,1.25505,1.25505,1.25453,1.25495,71400000.0
2009-06-19 07:08:00,1.25505,1.25518,1.2543,1.2546,71400000.0
2009-06-19 07:09:00,1.2547,1.2547,1.2547,1.2547,71400000.0
2009-06-19 07:10:00,1.25473,1.25513,1.25469,1.25469,71400000.0
2009-06-19 07:11:00,1.25466,1.25529,1.25466,1.25519,71400000.0
2009-06-19 07:12:00,1.25514,1.25514,1.2549,1.25498,71400000.0
2009-06-19 07:13:00,1.2551,1.2552,1.2546,1.25474,71400000.0
2009-06-19 07:14:00,1.25443,1.25473,1.25421,1.25473,71400000.0
2009-06-19 07:15:00,1.2547,1.25485,1.2547,1.25485,71400000.0
2009-06-19 07:16:00,1.25495,1.255,1.25495,1.255,71400000.0
2009-06-19 07:17:00,1.25505,1.25559,1.25505,1.25549,71400000.0
2009-06-19 07:18:00,1.25539,1.25579,1.25539,1.25579,71400000.0
2009-06-19 07:19:00,1.25598,1.25638,1.25581,1.25628,71400000.0
2009-06-19 07:20:00,1.25625,1.25625,1.25565,1.25565,71400000.0
2009-06-19 07:21:00,1.25533,1.2562,1.25498,1.25498,71400000.0
2009-06-19 07:22:00,1.25503,1.25548,1.25498,1.25548,71400000.0
2009-06-19 07:23:00,1.25538,1.25575,1.25538,1.2557,71400000.0
2009-06-19 07:24:00,1.2558,1.2561,1.25568,1.25568,71400000.0
2009-06-19 07:25:00,1.25563,1.25588,1.25558,1.25588,71400000.0
2009-06-19 07:26:00,1.256,1.256,1.25583,1.25593,71400000.0
2009-06-19 07:27:00,1.2556,1.2556,1.25515,1.25525,71400000.0
2009-06-19 07:28:00,1.25535,1.25535,1.25497,1.25535,71400000.0
2009-06-19 07:29:00,1.2555,1.2558,1.25545,1.2557,71400000.0
2009-06-19 07:30:00,1.25566,1.25582,1.25551,1.25582,71400000.0
2009-06-19 07:31:00,1.25586,1.25615,1.25572,1.25573,71400000.0
2009-06-19 07:32:00,1.25577,1.25577,1.25535,1.25555,71400000.0
2009-06-19 07:33:00,1.25565,1.25579,1.25544,1.25544,71400000.0
2009-06-19 07:34:00,1.25559,1.2557,1.25514,1.25514,71400000.0
2009-06-19 07:35:00,1.25469,1.25478,1.25453,1.2546,71400000.0
2009-06-19 07:36:00,1.25468,1.25528,1.25465,1.25528,71400000.0
2009-06-19 07:37:00,1.2552,1.25534,1.25478,1.25534,71400000.0
2009-06-19 07:38:00,1.25545,1.25548,1.25445,1.25445,71400000.0
2009-06-19 07:39:00,1.2544,1.25556,1.2544,1.255,71400000.0
2009-06-19 07:40:00,1.25502,1.25512,1.25485,1.25485,71400000.0
2009-06-19 07:41:00,1.25487,1.2552,1.25487,1.2551,71400000.0
2009-06-19 07:42:00,1.25515,1.25578,1.25483,1.25564,71400000.0
2009-06-19 07:43:00,1.25584,1.25584,1.25574,1.25574,71400000.0
2009-06-19 07:44:00,1.2558,1.2558,1.25561,1.25561,71400000.0
2009-06-19 07:45:00,1.2555,1.25587,1.25547,1.25587,71400000.0
2009-06-19 07:46:00,1.25597,1.2563,1.2559,1.2559,71400000.0
2009-06-19 07:47:00,1.25575,1.2558,1.2556,1.25569,71400000.0
2009-06-19 07:48:00,1.25595,1.25595,1.25575,1.25575,71400000.0
2009-06-19 07:49:00,1.25583,1.2559,1.25583,1.2559,71400000.0
2009-06-19 07:50:00,1.25598,1.25605,1.2559,1.25605,71400000.0
2009-06-19 07:51:00,1.25623,1.25687,1.25623,1.25664,71400000.0
2009-06-19 07:52:00,1.25651,1.25661,1.25647,1.25656,71400000.0
2009-06-19 07:53:00,1.2567,1.2567,1.2566,1.25663,71400000.0
2009-06-19 07:54:00,1.25672,1.25696,1.25672,1.25696,71400000.0
2009-06-19 07:55:00,1.25698,1.25712,1.25698,1.25712,71400000.0
2009-06-19 07:56:00,1.25685,1.25685,1.25673,1.25673,71400000.0
2009-06-19 07:57:00,1.25663,1.25693,1.25647,1.25655,71400000.0
2009-06-19 07:58:00,1.25654,1.25662,1.25614,1.25637,71400000.0
2009-06-19 07:59:00,1.25623,1.25629,1.25527,1.25527,71400000.0
2009-06-19 08:00:00,1.25522,1.25623,1.25522,1.25539,71400000.0
2009-06-19 08:01:00,1.25535,1.25618,1.25504,1.25514,71400000.0
2009-06-19 08:02:00,1.2547,1.25573,1.2547,1.25538,71400000.0
2009-06-19 08:03:00,1.25539,1.25539,1.25475,1.25508,71400000.0
2009-06-19 08:04:00,1.25513,1.25518,1.25497,1.25497,71400000.0
2009-06-19 08:05:00,1.25484,1.25513,1.25478,1.25503,71400000.0
2009-06-19 08:06:00,1.2552,1.25606,1.2552,1.25591,71400000.0
2009-06-19 08:07:00,1.25606,1.25616,1.25581,1.25601,71400000.0
2009-06-19 08:08:00,1.25624,1.25654,1.25623,1.25654,71400000.0
2009-06-19 08:09:00,1.25651,1.2567,1.25594,1.25633,71400000.0
2009-06-19 08:10:00,1.25635,1.25668,1.25633,1.2564,71400000.0
2009-06-19 08:11:00,1.25653,1.25673,1.25645,1.25645,71400000.0
2009-06-19 08:12:00,1.2566,1.25684,1.25649,1.25684,71400000.0
2009-06-19 08:13:00,1.25689,1.25689,1.25653,1.25653,71400000.0
2009-06-19 08:14:00,1.25655,1.2566,1.25622,1.25622,71400000.0
2009-06-19 08:15:00,1.25612,1.25648,1.25612,1.25635,71400000.0
2009-06-19 08:16:00,1.25624,1.25665,1.25607,1.25665,71400000.0
2009-06-19 08:17:00,1.25652,1.25652,1.25624,1.25643,71400000.0
2009-06-19 08:18:00,1.2563,1.25648,1.2563,1.25633,71400000.0
2009-06-19 08:19:00,1.25643,1.2566,1.25634,1.25634,71400000.0
2009-06-19 08:20:00,1.25625,1.2565,1.25599,1.2561,71400000.0
2009-06-19 08:21:00,1.25608,1.25643,1.25604,1.2564,71400000.0
2009-06-19 08:22:00,1.25655,1.25668,1.25655,1.25668,71400000.0
2009-06-19 08:23:00,1.25684,1.25714,1.25683,1.25714,71400000.0
2009-06-19 08:24:00,1.25724,1.25735,1.25569,1.2559,71400000.0
2009-06-19 08:25:00,1.25587,1.25627,1.25523,1.25573,71400000.0
2009-06-19 08:26:00,1.25578,1.25653,1.25578,1.25613,71400000.0
2009-06-19 08:27:00,1.25605,1.25605,1.25538,1.25538,71400000.0
2009-06-19 08:28:00,1.25535,1.25612,1.25535,1.25583,71400000.0
2009-06-19 08:29:00,1.25597,1.25743,1.25588,1.25713,71400000.0
2009-06-19 08:30:00,1.25718,1.25752,1.25648,1.25738,71400000.0
2009-06-19 08:31:00,1.25739,1.25739,1.2569,1.2571,71400000.0
2009-06-19 08:32:00,1.2572,1.25753,1.2571,1.2572,71400000.0
2009-06-19 08:33:00,1.2571,1.25718,1.2566,1.25708,71400000.0
2009-06-19 08:34:00,1.2572,1.25723,1.25698,1.25714,71400000.0
2009-06-19 08:35:00,1.25707,1.2577,1.25702,1.2577,71400000.0
2009-06-19 08:36:00,1.25768,1.25768,1.25735,1.25735,71400000.0
2009-06-19 08:37:00,1.2575,1.2575,1.25724,1.25733,71400000.0
2009-06-19 08:38:00,1.2574,1.2575,1.25657,1.25667,71400000.0
2009-06-19 08:39:00,1.25652,1.25685,1.25648,1.25675,71400000.0
2009-06-19 08:40:00,1.2567,1.25714,1.2566,1.25711,71400000.0
2009-06-19 08:41:00,1.2572,1.25735,1.25705,1.25705,71400000.0
2009-06-19 08:42:00,1.25715,1.25741,1.25705,1.25724,71400000.0
2009-06-19 08:43:00,1.25723,1.25761,1.25715,1.2575,71400000.0
2009-06-19 08:44:00,1.25745,1.25775,1.25745,1.25775,71400000.0
2009-06-19 08:45:00,1.25783,1.25783,1.25667,1.25673,71400000.0
2009-06-19 08:46:00,1.25672,1.25691,1.25655,1.25658,71400000.0
2009-06-19 08:47:00,1.25638,1.25658,1.25629,1.25629,71400000.0
2009-06-19 08:48:00,1.25625,1.25625,1.2559,1.25614,71400000.0
2009-06-19 08:49:00,1.2563,1.25643,1.2561,1.25638,71400000.0
2009-06-19 08:50:00,1.25643,1.25643,1.2557,1.2557,71400000.0
2009-06-19 08:51:00,1.25585,1.2559,1.25542,1.25543,71400000.0
2009-06-19 08:52:00,1.25558,1.25593,1.25544,1.25544,71400000.0
2009-06-19 08:53:00,1.25548,1.25657,1.25543,1.25655,71400000.0
2009-06-19 08:54:00,1.25645,1.25645,1.25612,1.25628,71400000.0
2009-06-19 08:55:00,1.25622,1.25674,1.256,1.25604,71400000.0
2009-06-19 08:56:00,1.256,1.25645,1.256,1.25631,71400000.0
2009-06-19 08:57:00,1.25632,1.25651,1.2563,1.25634,71400000.0
2009-06-19 08:58:00,1.25638,1.25663,1.25638,1.25663,71400000.0
2009-06-19 08:59:00,1.25667,1.25705,1.25646,1.25705,71400000.0
2009-06-19 09:00:00,1.25735,1.25736,1.25689,1.25725,71400000.0
2009-06-19 09:01:00,1.25729,1.2576,1.25726,1.25741,71400000.0
2009-06-19 09:02:00,1.25742,1.25762,1.25655,1.25672,71400000.0
2009-06-19 09:03:00,1.25663,1.25695,1.25641,1.2569,71400000.0
2009-06-19 09:04:00,1.2568,1.25719,1.25672,1.25711,71400000.0
2009-06-19 09:05:00,1.25719,1.25745,1.25693,1.25728,71400000.0
2009-06-19 09:06:00,1.25723,1.25819,1.2572,1.25819,71400000.0
2009-06-19 09:07:00,1.25784,1.25821,1.25753,1.25763,71400000.0
2009-06-19 09:08:00,1.25773,1.25795,1.25735,1.25735,71400000.0
2009-06-19 09:09:00,1.25725,1.25752,1.25525,1.25648,71400000.0
2009-06-19 09:10:00,1.25653,1.25718,1.25581,1.25643,71400000.0
2009-06-19 09:11:00,1.25628,1.25716,1.25628,1.25705,71400000.0
2009-06-19 09:12:00,1.2568,1.25719,1.2568,1.25704,71400000.0
2009-06-19 09:13:00,1.25694,1.25705,1.2566,1.25699,71400000.0
2009-06-19 09:14:00,1.25692,1.25715,1.25686,1.25705,71400000.0
2009-06-19 09:15:00,1.257,1.25763,1.25678,1.25737,71400000.0
2009-06-19 09:16:00,1.25749,1.25759,1.25707,1.25713,71400000.0
2009-06-19 09:17:00,1.25703,1.25703,1.25659,1.2566,71400000.0
2009-06-19 09:18:00,1.25667,1.25677,1.25663,1.25673,71400000.0
2009-06-19 09:19:00,1.25668,1.25683,1.25638,1.25682,71400000.0
2009-06-19 09:20:00,1.25688,1.25723,1.25656,1.25656,71400000.0
2009-06-19 09:21:00,1.25613,1.25693,1.25605,1.25665,71400000.0
2009-06-19 09:22:00,1.2566,1.257,1.2566,1.25685,71400000.0
2009-06-19 09:23:00,1.25678,1.25721,1.25678,1.25686,71400000.0
2009-06-19 09:24:00,1.25679,1.25679,1.25628,1.25649,71400000.0
2009-06-19 09:25:00,1.25642,1.25672,1.25642,1.25668,71400000.0
2009-06-19 09:26:00,1.2568,1.25684,1.2565,1.2565,71400000.0
2009-06-19 09:27:00,1.25656,1.25663,1.25642,1.25647,71400000.0
2009-06-19 09:28:00,1.25649,1.25683,1.25638,1.25659,71400000.0
2009-06-19 09:29:00,1.25658,1.25666,1.25654,1.25664,71400000.0
2009-06-19 09:30:00,1.25669,1.25693,1.25639,1.25693,71400000.0
2009-06-19 09:31:00,1.25675,1.25695,1.25668,1.25678,71400000.0
2009-06-19 09:32:00,1.25683,1.25713,1.2566,1.25703,71400000.0
2009-06-19 09:33:00,1.25698,1.25738,1.25698,1.25738,71400000.0
2009-06-19 09:34:00,1.25741,1.2577,1.2573,1.25748,71400000.0
2009-06-19 09:35:00,1.2575,1.25832,1.2575,1.258,71400000.0
2009-06-19 09:36:00,1.25815,1.25848,1.25797,1.25831,71400000.0
2009-06-19 09:37:00,1.25836,1.25847,1.25828,1.25847,71400000.0
2009-06-19 09:38:00,1.25842,1.25849,1.25655,1.25749,71400000.0
2009-06-19 09:39:00,1.25759,1.25774,1.25743,1.25758,71400000.0
2009-06-19 09:40:00,1.25755,1.25758,1.25737,1.25737,71400000.0
2009-06-19 09:41:00,1.25753,1.25801,1.25753,1.258,71400000.0
2009-06-19 09:42:00,1.2579,1.25849,1.25774,1.25788,71400000.0
2009-06-19 09:43:00,1.25793,1.25874,1.25789,1.25829,71400000.0
2009-06-19 09:44:00,1.25804,1.25818,1.2578,1.258,71400000.0
2009-06-19 09:45:00,1.2581,1.25826,1.25758,1.25758,71400000.0
2009-06-19 09:46:00,1.25748,1.25751,1.25718,1.25723,71400000.0
2009-06-19 09:47:00,1.25705,1.25705,1.25695,1.25695,71400000.0
2009-06-19 09:48:00,1.2571,1.25723,1.25679,1.25679,71400000.0
2009-06-19 09:49:00,1.25685,1.2569,1.25663,1.25675,71400000.0
2009-06-19 09:50:00,1.2569,1.2571,1.2564,1.25649,71400000.0
2009-06-19 09:51:00,1.25654,1.25752,1.25654,1.25745,71400000.0
2009-06-19 09:52:00,1.25743,1.25743,1.25704,1.25714,71400000.0
2009-06-19 09:53:00,1.25703,1.25726,1.25693,1.25721,71400000.0
2009-06-19 09:54:00,1.2571,1.2571,1.257,1.257,71400000.0
2009-06-19 09:55:00,1.25738,1.25738,1.25688,1.25703,71400000.0
2009-06-19 09:56:00,1.25693,1.25703,1.2556,1.25607,71400000.0
2009-06-19 09:57:00,1.25612,1.25612,1.2557,1.2561,71400000.0
2009-06-19 09:58:00,1.2559,1.25627,1.2559,1.25615,71400000.0
2009-06-19 09:59:00,1.25623,1.25739,1.25623,1.25675,71400000.0
2009-06-19 10:00:00,1.25648,1.25648,1.25613,1.25635,71400000.0
2009-06-19 10:01:00,1.2564,1.25653,1.2563,1.2563,71400000.0
2009-06-19 10:02:00,1.25645,1.2568,1.25645,1.25645,71400000.0
2009-06-19 10:03:00,1.2565,1.25733,1.256,1.25727,71400000.0
2009-06-19 10:04:00,1.25729,1.25791,1.25729,1.25763,71400000.0
2009-06-19 10:05:00,1.25753,1.258,1.25703,1.25703,71400000.0
2009-06-19 10:06:00,1.25708,1.25708,1.2563,1.2565,71400000.0
2009-06-19 10:07:00,1.2564,1.25641,1.25628,1.25628,71400000.0
2009-06-19 10:08:00,1.2561,1.2562,1.256,1.2562,71400000.0
2009-06-19 10:09:00,1.256,1.25661,1.256,1.25661,71400000.0
2009-06-19 10:10:00,1.25666,1.25705,1.25666,1.25705,71400000.0
2009-06-19 10:11:00,1.257,1.2573,1.257,1.25719,71400000.0
2009-06-19 10:12:00,1.25738,1.25745,1.2566,1.25663,71400000.0
2009-06-19 10:13:00,1.25655,1.25708,1.25655,1.25662,71400000.0
2009-06-19 10:14:00,1.25663,1.2568,1.25652,1.2568,71400000.0
2009-06-19 10:15:00,1.25685,1.2571,1.256,1.2561,71400000.0
2009-06-19 10:16:00,1.25618,1.25643,1.25604,1.25604,71400000.0
2009-06-19 10:17:00,1.25605,1.25625,1.25575,1.25625,71400000.0
2009-06-19 10:18:00,1.25644,1.25655,1.25613,1.25613,71400000.0
2009-06-19 10:19:00,1.2561,1.25643,1.2561,1.25643,71400000.0
2009-06-19 10:20:00,1.25633,1.25633,1.25587,1.25593,71400000.0
2009-06-19 10:21:00,1.25594,1.25623,1.25584,1.25605,71400000.0
2009-06-19 10:22:00,1.2561,1.25633,1.25588,1.25618,71400000.0
2009-06-19 10:23:00,1.25623,1.25734,1.2561,1.25734,71400000.0
2009-06-19 10:24:00,1.25753,1.25778,1.25718,1.2573,71400000.0
2009-06-19 10:25:00,1.25733,1.258,1.25715,1.25716,71400000.0
2009-06-19 10:26:00,1.25726,1.25738,1.25693,1.25729,71400000.0
2009-06-19 10:27:00,1.25734,1.25748,1.25713,1.2572,71400000.0
2009-06-19 10:28:00,1.25711,1.25717,1.25627,1.25643,71400000.0
2009-06-19 10:29:00,1.25633,1.25653,1.25625,1.25637,71400000.0
2009-06-19 10:30:00,1.25642,1.25667,1.25641,1.25655,71400000.0
2009-06-19 10:31:00,1.25657,1.25726,1.25657,1.25726,71400000.0
2009-06-19 10:32:00,1.25724,1.25758,1.25723,1.2573,71400000.0
2009-06-19 10:33:00,1.25729,1.25761,1.25729,1.25758,71400000.0
2009-06-19 10:34:00,1.25759,1.25795,1.25724,1.25753,71400000.0
2009-06-19 10:35:00,1.25752,1.25752,1.25715,1.2572,71400000.0
2009-06-19 10:36:00,1.25706,1.2574,1.25706,1.25733,71400000.0
2009-06-19 10:37:00,1.25732,1.25739,1.25684,1.25684,71400000.0
2009-06-19 10:38:00,1.25689,1.25699,1.25682,1.25688,71400000.0
2009-06-19 10:39:00,1.25678,1.25678,1.25652,1.25662,71400000.0
2009-06-19 10:40:00,1.25657,1.25695,1.25657,1.25688,71400000.0
2009-06-19 10:41:00,1.25687,1.25687,1.25587,1.2561,71400000.0
2009-06-19 10:42:00,1.2564,1.2564,1.2554,1.25591,71400000.0
2009-06-19 10:43:00,1.25601,1.2561,1.2558,1.25588,71400000.0
2009-06-19 10:44:00,1.25592,1.25611,1.2559,1.25611,71400000.0
2009-06-19 10:45:00,1.25616,1.25633,1.25594,1.25633,71400000.0
2009-06-19 10:46:00,1.25617,1.25625,1.25593,1.25625,71400000.0
2009-06-19 10:47:00,1.25629,1.25638,1.25618,1.25618,71400000.0
2009-06-19 10:48:00,1.25613,1.25678,1.25613,1.25663,71400000.0
2009-06-19 10:49:00,1.25658,1.25688,1.25658,1.25675,71400000.0
2009-06-19 10:50:00,1.25679,1.25705,1.25679,1.25685,71400000.0
2009-06-19 10:51:00,1.2569,1.25705,1.2567,1.257,71400000.0
2009-06-19 10:52:00,1.25711,1.2573,1.25709,1.2573,71400000.0
2009-06-19 10:53:00,1.25719,1.25732,1.25704,1.25732,71400000.0
2009-06-19 10:54:00,1.25729,1.25786,1.25729,1.2575,71400000.0
2009-06-19 10:55:00,1.2576,1.2576,1.25715,1.25729,71400000.0
2009-06-19 10:56:00,1.25728,1.25728,1.25663,1.25688,71400000.0
2009-06-19 10:57:00,1.2568,1.25688,1.25659,1.25669,71400000.0
2009-06-19 10:58:00,1.25659,1.25696,1.25659,1.25696,71400000.0
2009-06-19 10:59:00,1.25706,1.2576,1.2569,1.25709,71400000.0
2009-06-19 11:00:00,1.25707,1.25707,1.25648,1.2569,71400000.0
2009-06-19 11:01:00,1.2565,1.25713,1.25618,1.25628,71400000.0
2009-06-19 11:02:00,1.2565,1.25668,1.2565,1.25668,71400000.0
2009-06-19 11:03:00,1.25655,1.2567,1.25643,1.25669,71400000.0
2009-06-19 11:04:00,1.25657,1.25739,1.25643,1.25739,71400000.0
2009-06-19 11:05:00,1.25745,1.25795,1.25723,1.25763,71400000.0
2009-06-19 11:06:00,1.25764,1.2579,1.2576,1.2579,71400000.0
2009-06-19 11:07:00,1.258,1.258,1.25733,1.25753,71400000.0
2009-06-19 11:08:00,1.25783,1.25793,1.25761,1.25772,71400000.0
2009-06-19 11:09:00,1.25767,1.25779,1.25758,1.25778,71400000.0
2009-06-19 11:10:00,1.2577,1.2578,1.2575,1.25765,71400000.0
2009-06-19 11:11:00,1.2576,1.2576,1.25733,1.25743,71400000.0
2009-06-19 11:12:00,1.25738,1.25759,1.25727,1.25734,71400000.0
2009-06-19 11:13:00,1.25736,1.25745,1.25706,1.25721,71400000.0
2009-06-19 11:14:00,1.25718,1.25763,1.25673,1.25763,71400000.0
2009-06-19 11:15:00,1.25778,1.2578,1.25625,1.25635,71400000.0
2009-06-19 11:16:00,1.2567,1.25675,1.25613,1.2565,71400000.0
2009-06-19 11:17:00,1.25655,1.25655,1.2558,1.2559,71400000.0
2009-06-19 11:18:00,1.25585,1.25644,1.25585,1.25629,71400000.0
2009-06-19 11:19:00,1.25634,1.25642,1.25612,1.25617,71400000.0
2009-06-19 11:20:00,1.25583,1.25667,1.25583,1.25628,71400000.0
2009-06-19 11:21:00,1.25633,1.25633,1.25558,1.2556,71400000.0
2009-06-19 11:22:00,1.25568,1.25674,1.25568,1.25674,71400000.0
2009-06-19 11:23:00,1.25669,1.25692,1.25593,1.25593,71400000.0
2009-06-19 11:24:00,1.25591,1.25618,1.25581,1.25613,71400000.0
2009-06-19 11:25:00,1.25618,1.25628,1.25595,1.25595,71400000.0
2009-06-19 11:26:00,1.25585,1.2568,1.25583,1.25675,71400000.0
2009-06-19 11:27:00,1.25677,1.25681,1.25637,1.25658,71400000.0
2009-06-19 11:28:00,1.2567,1.2571,1.25658,1.25701,71400000.0
2009-06-19 11:29:00,1.25702,1.25722,1.25697,1.25697,71400000.0
2009-06-19 11:30:00,1.25693,1.25697,1.25642,1.25642,71400000.0
2009-06-19 11:31:00,1.2565,1.2565,1.2561,1.2561,71400000.0
2009-06-19 11:32:00,1.25641,1.25662,1.25641,1.25655,71400000.0
2009-06-19 11:33:00,1.25638,1.25663,1.25616,1.25616,71400000.0
2009-06-19 11:34:00,1.25613,1.25613,1.2558,1.2558,71400000.0
2009-06-19 11:35:00,1.25575,1.25619,1.25575,1.25619,71400000.0
2009-06-19 11:36:00,1.25614,1.25622,1.256,1.25603,71400000.0
2009-06-19 11:37:00,1.25615,1.25615,1.25585,1.25585,71400000.0
2009-06-19 11:38:00,1.25567,1.25604,1.25552,1.25589,71400000.0
2009-06-19 11:39:00,1.25579,1.25599,1.25568,1.25568,71400000.0
2009-06-19 11:40:00,1.25558,1.25583,1.25553,1.25575,71400000.0
2009-06-19 11:41:00,1.25585,1.2559,1.25567,1.2558,71400000.0
2009-06-19 11:42:00,1.25578,1.25585,1.25565,1.25585,71400000.0
2009-06-19 11:43:00,1.2558,1.257,1.25575,1.25575,71400000.0
2009-06-19 11:44:00,1.25585,1.2568,1.25565,1.2568,71400000.0
2009-06-19 11:45:00,1.2569,1.2571,1.2567,1.2569,71400000.0
2009-06-19 11:46:00,1.2568,1.257,1.2566,1.25682,71400000.0
2009-06-19 11:47:00,1.25675,1.25701,1.25624,1.25688,71400000.0
2009-06-19 11:48:00,1.25683,1.25689,1.25673,1.25678,71400000.0
2009-06-19 11:49:00,1.25683,1.25723,1.25683,1.25703,71400000.0
2009-06-19 11:50:00,1.25693,1.2573,1.25682,1.25682,71400000.0
2009-06-19 11:51:00,1.25667,1.25708,1.25667,1.2567,71400000.0
2009-06-19 11:52:00,1.2568,1.25711,1.25673,1.25706,71400000.0
2009-06-19 11:53:00,1.25701,1.2573,1.25692,1.2573,71400000.0
2009-06-19 11:54:00,1.2571,1.2573,1.2569,1.25703,71400000.0
2009-06-19 11:55:00,1.25693,1.25725,1.25682,1.25693,71400000.0
2009-06-19 11:56:00,1.25689,1.2574,1.25689,1.25703,71400000.0
2009-06-19 11:57:00,1.25708,1.25735,1.25703,1.25703,71400000.0
2009-06-19 11:58:00,1.25713,1.2572,1.25674,1.2571,71400000.0
2009-06-19 11:59:00,1.25705,1.2571,1.25613,1.25639,71400000.0
2009-06-19 12:00:00,1.25622,1.25634,1.25609,1.25609,71400000.0
2009-06-19 12:01:00,1.25595,1.25636,1.25586,1.25636,71400000.0
2009-06-19 12:02:00,1.25631,1.25703,1.25576,1.25673,71400000.0
2009-06-19 12:03:00,1.25643,1.25648,1.2563,1.2564,71400000.0
2009-06-19 12:04:00,1.25651,1.25661,1.25608,1.2563,71400000.0
2009-06-19 12:05:00,1.25633,1.25678,1.25633,1.25645,71400000.0
2009-06-19 12:06:00,1.2566,1.2574,1.2566,1.2574,71400000.0
2009-06-19 12:07:00,1.25735,1.25768,1.2571,1.25713,71400000.0
2009-06-19 12:08:00,1.25714,1.25745,1.2564,1.25745,71400000.0
2009-06-19 12:09:00,1.25773,1.25773,1.25733,1.25748,71400000.0
2009-06-19 12:10:00,1.25753,1.2578,1.25753,1.25773,71400000.0
2009-06-19 12:11:00,1.2579,1.2583,1.25788,1.25819,71400000.0
2009-06-19 12:12:00,1.25814,1.25857,1.25814,1.25849,71400000.0
2009-06-19 12:13:00,1.25851,1.25851,1.2578,1.2582,71400000.0
2009-06-19 12:14:00,1.2584,1.25885,1.2581,1.25849,71400000.0
2009-06-19 12:15:00,1.25848,1.2586,1.258,1.2583,71400000.0
2009-06-19 12:16:00,1.25835,1.25948,1.25833,1.25945,71400000.0
2009-06-19 12:17:00,1.2595,1.2595,1.25858,1.25858,71400000.0
2009-06-19 12:18:00,1.25857,1.25863,1.25844,1.25849,71400000.0
2009-06-19 12:19:00,1.2583,1.2583,1.25714,1.25743,71400000.0
2009-06-19 12:20:00,1.25744,1.2575,1.25644,1.25649,71400000.0
2009-06-19 12:21:00,1.25639,1.2571,1.256,1.25705,71400000.0
2009-06-19 12:22:00,1.25695,1.25753,1.25665,1.25748,71400000.0
2009-06-19 12:23:00,1.25758,1.25781,1.25734,1.25753,71400000.0
2009-06-19 12:24:00,1.25743,1.2576,1.2574,1.2574,71400000.0
2009-06-19 12:25:00,1.25745,1.25765,1.25703,1.25765,71400000.0
2009-06-19 12:26:00,1.2581,1.25903,1.25805,1.25888,71400000.0
2009-06-19 12:27:00,1.25894,1.25918,1.2584,1.25855,71400000.0
2009-06-19 12:28:00,1.2588,1.2592,1.25868,1.25882,71400000.0
2009-06-19 12:29:00,1.25872,1.25918,1.2583,1.2583,71400000.0
2009-06-19 12:30:00,1.25809,1.2584,1.2577,1.25829,71400000.0
2009-06-19 12:31:00,1.25834,1.25844,1.258,1.25805,71400000.0
2009-06-19 12:32:00,1.2581,1.2581,1.2576,1.25803,71400000.0
2009-06-19 12:33:00,1.25802,1.25836,1.25748,1.25763,71400000.0
2009-06-19 12:34:00,1.25778,1.25778,1.25713,1.25713,71400000.0
2009-06-19 12:35:00,1.2571,1.25718,1.25693,1.25702,71400000.0
2009-06-19 12:36:00,1.25706,1.25751,1.25697,1.2575,71400000.0
2009-06-19 12:37:00,1.25744,1.2575,1.25579,1.25703,71400000.0
2009-06-19 12:38:00,1.25695,1.25843,1.25527,1.25796,71400000.0
2009-06-19 12:39:00,1.258,1.25803,1.25749,1.2579,71400000.0
2009-06-19 12:40:00,1.25791,1.25858,1.25763,1.2581,71400000.0
2009-06-19 12:41:00,1.258,1.25866,1.25784,1.25793,71400000.0
2009-06-19 12:42:00,1.25792,1.25828,1.25773,1.25774,71400000.0
2009-06-19 12:43:00,1.25776,1.25838,1.25762,1.25805,71400000.0
2009-06-19 12:44:00,1.25808,1.25808,1.25773,1.25788,71400000.0
2009-06-19 12:45:00,1.25789,1.25809,1.25783,1.25809,71400000.0
2009-06-19 12:46:00,1.25816,1.25816,1.25776,1.25776,71400000.0
2009-06-19 12:47:00,1.25771,1.25796,1.2574,1.2574,71400000.0
2009-06-19 12:48:00,1.25732,1.25747,1.2572,1.25744,71400000.0
2009-06-19 12:49:00,1.25745,1.25747,1.25669,1.25702,71400000.0
2009-06-19 12:50:00,1.25703,1.25721,1.25673,1.25673,71400000.0
2009-06-19 12:51:00,1.25671,1.25696,1.25667,1.25688,71400000.0
2009-06-19 12:52:00,1.25695,1.25711,1.25633,1.25657,71400000.0
2009-06-19 12:53:00,1.25659,1.25676,1.25651,1.25651,71400000.0
2009-06-19 12:54:00,1.25657,1.25673,1.25638,1.2564,71400000.0
2009-06-19 12:55:00,1.25643,1.25662,1.25622,1.2566,71400000.0
2009-06-19 12:56:00,1.25656,1.25717,1.25653,1.25717,71400000.0
2009-06-19 12:57:00,1.25712,1.25744,1.25705,1.2574,71400000.0
2009-06-19 12:58:00,1.2575,1.25799,1.25745,1.25755,71400000.0
2009-06-19 12:59:00,1.25758,1.25776,1.25653,1.2566,71400000.0
2009-06-19 13:00:00,1.25668,1.25744,1.25653,1.25687,71400000.0
2009-06-19 13:01:00,1.25694,1.25728,1.25688,1.25704,71400000.0
2009-06-19 13:02:00,1.25702,1.25779,1.25691,1.25732,71400000.0
2009-06-19 13:03:00,1.25734,1.25767,1.25731,1.25731,71400000.0
2009-06-19 13:04:00,1.25732,1.25732,1.25687,1.25687,71400000.0
2009-06-19 13:05:00,1.25689,1.25725,1.25662,1.25693,71400000.0
2009-06-19 13:06:00,1.25687,1.25701,1.25659,1.25665,71400000.0
2009-06-19 13:07:00,1.25666,1.25675,1.25631,1.25668,71400000.0
2009-06-19 13:08:00,1.25662,1.25662,1.25584,1.25596,71400000.0
2009-06-19 13:09:00,1.25599,1.25672,1.25598,1.25672,71400000.0
2009-06-19 13:10:00,1.25673,1.25683,1.25669,1.2568,71400000.0
2009-06-19 13:11:00,1.25681,1.25696,1.25654,1.25661,71400000.0
2009-06-19 13:12:00,1.25658,1.257,1.25628,1.257,71400000.0
2009-06-19 13:13:00,1.25703,1.25703,1.25665,1.25674,71400000.0
2009-06-19 13:14:00,1.25672,1.25737,1.2566,1.25729,71400000.0
2009-06-19 13:15:00,1.25728,1.25751,1.25702,1.25725,71400000.0
2009-06-19 13:16:00,1.25721,1.25722,1.25634,1.25675,71400000.0
2009-06-19 13:17:00,1.25682,1.25683,1.25627,1.25647,71400000.0
2009-06-19 13:18:00,1.25641,1.25655,1.2562,1.25633,71400000.0
2009-06-19 13:19:00,1.25632,1.25632,1.25598,1.25598,71400000.0
2009-06-19 13:20:00,1.25602,1.25618,1.25584,1.25587,71400000.0
2009-06-19 13:21:00,1.25584,1.25661,1.25584,1.2565,71400000.0
2009-06-19 13:22:00,1.25649,1.25649,1.25635,1.25647,71400000.0
2009-06-19 13:23:00,1.25639,1.2565,1.25624,1.2564,71400000.0
2009-06-19 13:24:00,1.25641,1.25645,1.25626,1.25628,71400000.0
2009-06-19 13:25:00,1.25627,1.25641,1.25588,1.25604,71400000.0
2009-06-19 13:26:00,1.25602,1.25665,1.25601,1.25663,71400000.0
2009-06-19 13:27:00,1.25668,1.25668,1.25637,1.25642,71400000.0
2009-06-19 13:28:00,1.25641,1.25642,1.25578,1.25578,71400000.0
2009-06-19 13:29:00,1.25608,1.25614,1.25577,1.25587,71400000.0
2009-06-19 13:30:00,1.25585,1.25693,1.25559,1.25693,71400000.0
2009-06-19 13:32:00,1.25713,1.25764,1.25675,1.25686,71400000.0
2009-06-19 13:33:00,1.25688,1.25688,1.25646,1.25646,71400000.0
2009-06-19 13:34:00,1.25648,1.2567,1.2559,1.2559,71400000.0
2009-06-19 13:35:00,1.25589,1.2559,1.25534,1.2555,71400000.0
2009-06-19 13:36:00,1.25544,1.25595,1.25509,1.25582,71400000.0
2009-06-19 13:37:00,1.25579,1.25608,1.25558,1.25603,71400000.0
2009-06-19 13:38:00,1.25605,1.25659,1.2559,1.25639,71400000.0
2009-06-19 13:39:00,1.25649,1.25658,1.25626,1.25632,71400000.0
2009-06-19 13:40:00,1.25639,1.25647,1.25566,1.25568,71400000.0
2009-06-19 13:41:00,1.25565,1.25569,1.25529,1.25549,71400000.0
2009-06-19 13:42:00,1.2555,1.25587,1.25532,1.25581,71400000.0
2009-06-19 13:43:00,1.25586,1.25675,1.25562,1.25663,71400000.0
2009-06-19 13:44:00,1.25664,1.25677,1.25633,1.2564,71400000.0
2009-06-19 13:45:00,1.25636,1.2564,1.25614,1.25638,71400000.0
2009-06-19 13:46:00,1.25637,1.25644,1.25547,1.25568,71400000.0
2009-06-19 13:47:00,1.25589,1.25607,1.25492,1.25523,71400000.0
2009-06-19 13:48:00,1.25521,1.25567,1.25521,1.25556,71400000.0
2009-06-19 13:49:00,1.25555,1.25576,1.25498,1.25563,71400000.0
2009-06-19 13:50:00,1.2556,1.25593,1.25544,1.25584,71400000.0
2009-06-19 13:51:00,1.25585,1.25585,1.25558,1.25558,71400000.0
2009-06-19 13:52:00,1.25568,1.25613,1.25549,1.2556,71400000.0
2009-06-19 13:53:00,1.25557,1.25582,1.25552,1.25552,71400000.0
2009-06-19 13:54:00,1.2555,1.2555,1.25514,1.25544,71400000.0
2009-06-19 13:55:00,1.25548,1.25576,1.25546,1.25546,71400000.0
2009-06-19 13:56:00,1.25544,1.25552,1.25498,1.25504,71400000.0
2009-06-19 13:57:00,1.25507,1.25523,1.25498,1.25506,71400000.0
2009-06-19 13:58:00,1.25503,1.25554,1.255,1.25554,71400000.0
2009-06-19 13:59:00,1.25551,1.25551,1.25514,1.25515,71400000.0
2009-06-19 14:00:00,1.25516,1.25546,1.25511,1.25546,71400000.0
2009-06-19 14:01:00,1.2554,1.25563,1.25517,1.25558,71400000.0
2009-06-19 14:02:00,1.25556,1.25585,1.25482,1.25543,71400000.0
2009-06-19 14:03:00,1.25544,1.25574,1.2549,1.2549,71400000.0
2009-06-19 14:04:00,1.25487,1.2553,1.25474,1.25515,71400000.0
2009-06-19 14:05:00,1.25516,1.25522,1.25493,1.25509,71400000.0
2009-06-19 14:06:00,1.25512,1.25528,1.2548,1.2548,71400000.0
2009-06-19 14:07:00,1.25477,1.2551,1.2546,1.25475,71400000.0
2009-06-19 14:08:00,1.25474,1.25508,1.25447,1.255,71400000.0
2009-06-19 14:09:00,1.25502,1.2554,1.25488,1.255,71400000.0
2009-06-19 14:10:00,1.25499,1.25502,1.25411,1.25411,71400000.0
2009-06-19 14:11:00,1.25412,1.2542,1.25407,1.25413,71400000.0
2009-06-19 14:12:00,1.25394,1.25454,1.25385,1.25441,71400000.0
2009-06-19 14:13:00,1.25438,1.25442,1.25399,1.25438,71400000.0
2009-06-19 14:14:00,1.2544,1.25451,1.25375,1.25379,71400000.0
2009-06-19 14:15:00,1.25378,1.25389,1.25345,1.2535,71400000.0
2009-06-19 14:16:00,1.25345,1.25481,1.25345,1.25481,71400000.0
2009-06-19 14:17:00,1.2548,1.2548,1.25436,1.25454,71400000.0
2009-06-19 14:18:00,1.25456,1.25539,1.25417,1.25486,71400000.0
2009-06-19 14:19:00,1.25477,1.25513,1.25454,1.25472,71400000.0
2009-06-19 14:20:00,1.25475,1.25529,1.25464,1.25528,71400000.0
2009-06-19 14:21:00,1.25526,1.25541,1.255,1.25503,71400000.0
2009-06-19 14:22:00,1.25506,1.2555,1.25491,1.25531,71400000.0
2009-06-19 14:23:00,1.25538,1.25577,1.25531,1.25549,71400000.0
2009-06-19 14:24:00,1.25548,1.25548,1.25467,1.25491,71400000.0
2009-06-19 14:25:00,1.25489,1.25538,1.25468,1.25481,71400000.0
2009-06-19 14:26:00,1.25483,1.25508,1.25458,1.25505,71400000.0
2009-06-19 14:27:00,1.255,1.25514,1.25469,1.25469,71400000.0
2009-06-19 14:28:00,1.2547,1.2548,1.25458,1.25459,71400000.0
2009-06-19 14:29:00,1.25463,1.25513,1.25449,1.25493,71400000.0
2009-06-19 14:30:00,1.25491,1.25507,1.25438,1.25492,71400000.0
2009-06-19 14:31:00,1.25497,1.25514,1.25445,1.25506,71400000.0
2009-06-19 14:32:00,1.25502,1.2556,1.2549,1.2553,71400000.0
2009-06-19 14:33:00,1.25529,1.25533,1.25473,1.25473,71400000.0
2009-06-19 14:34:00,1.25464,1.25562,1.25461,1.25525,71400000.0
2009-06-19 14:35:00,1.25524,1.25544,1.25455,1.25528,71400000.0
2009-06-19 14:36:00,1.25526,1.25534,1.25466,1.2549,71400000.0
2009-06-19 14:37:00,1.25483,1.25483,1.25415,1.25429,71400000.0
2009-06-19 14:38:00,1.25425,1.25467,1.25411,1.25444,71400000.0
2009-06-19 14:39:00,1.25445,1.25469,1.254,1.25402,71400000.0
2009-06-19 14:40:00,1.25399,1.25405,1.25364,1.2538,71400000.0
2009-06-19 14:41:00,1.25382,1.25428,1.25352,1.25367,71400000.0
2009-06-19 14:42:00,1.25365,1.25383,1.2531,1.2531,71400000.0
2009-06-19 14:43:00,1.25311,1.25392,1.25311,1.25343,71400000.0
2009-06-19 14:44:00,1.25342,1.25377,1.25304,1.25324,71400000.0
2009-06-19 14:45:00,1.25323,1.2536,1.2528,1.25306,71400000.0
2009-06-19 14:46:00,1.25304,1.25304,1.2524,1.25277,71400000.0
2009-06-19 14:47:00,1.25278,1.25299,1.25253,1.2529,71400000.0
2009-06-19 14:48:00,1.25287,1.25302,1.2527,1.25275,71400000.0
2009-06-19 14:49:00,1.25271,1.25292,1.25247,1.2525,71400000.0
2009-06-19 14:50:00,1.25253,1.25297,1.25244,1.25254,71400000.0
2009-06-19 14:51:00,1.25248,1.25256,1.25225,1.25226,71400000.0
2009-06-19 14:52:00,1.25227,1.25272,1.25223,1.25272,71400000.0
2009-06-19 14:53:00,1.25267,1.25321,1.25267,1.25303,71400000.0
2009-06-19 14:54:00,1.25307,1.25351,1.25304,1.2533,71400000.0
2009-06-19 14:55:00,1.25335,1.25358,1.25284,1.25294,71400000.0
2009-06-19 14:56:00,1.25293,1.25332,1.25293,1.25309,71400000.0
2009-06-19 14:57:00,1.25306,1.25321,1.25262,1.25263,71400000.0
2009-06-19 14:58:00,1.25261,1.25272,1.25249,1.25251,71400000.0
2009-06-19 14:59:00,1.25257,1.25268,1.25222,1.25258,71400000.0
2009-06-19 15:00:00,1.25261,1.25292,1.25226,1.25286,71400000.0
2009-06-19 15:01:00,1.25292,1.25368,1.25278,1.25368,71400000.0
2009-06-19 15:02:00,1.2536,1.25384,1.25326,1.2536,71400000.0
2009-06-19 15:03:00,1.25366,1.25373,1.25338,1.25367,71400000.0
2009-06-19 15:04:00,1.25365,1.25386,1.25345,1.25345,71400000.0
2009-06-19 15:05:00,1.25342,1.25375,1.25338,1.25369,71400000.0
2009-06-19 15:06:00,1.25366,1.2537,1.25318,1.25324,71400000.0
2009-06-19 15:07:00,1.2532,1.25322,1.25274,1.25292,71400000.0
2009-06-19 15:08:00,1.25299,1.25304,1.25262,1.25299,71400000.0
2009-06-19 15:09:00,1.25302,1.25305,1.25267,1.25271,71400000.0
2009-06-19 15:10:00,1.25263,1.25312,1.25247,1.25306,71400000.0
2009-06-19 15:11:00,1.25304,1.25395,1.253,1.2534,71400000.0
2009-06-19 15:12:00,1.25339,1.25378,1.25323,1.25323,71400000.0
2009-06-19 15:13:00,1.25326,1.25341,1.25311,1.25336,71400000.0
2009-06-19 15:14:00,1.25335,1.25397,1.25329,1.25376,71400000.0
2009-06-19 15:15:00,1.25379,1.25407,1.25366,1.25381,71400000.0
2009-06-19 15:16:00,1.25378,1.25386,1.25342,1.25354,71400000.0
2009-06-19 15:17:00,1.25348,1.25348,1.25313,1.2534,71400000.0
2009-06-19 15:18:00,1.25342,1.25346,1.25269,1.25285,71400000.0
2009-06-19 15:19:00,1.25284,1.25318,1.2525,1.2525,71400000.0
2009-06-19 15:20:00,1.25251,1.25336,1.25248,1.25292,71400000.0
2009-06-19 15:21:00,1.25288,1.25359,1.25257,1.25303,71400000.0
2009-06-19 15:22:00,1.25307,1.25318,1.25268,1.25315,71400000.0
2009-06-19 15:23:00,1.25314,1.25314,1.25284,1.25284,71400000.0
2009-06-19 15:24:00,1.25283,1.25289,1.25256,1.25272,71400000.0
2009-06-19 15:25:00,1.25274,1.25293,1.25274,1.25281,71400000.0
2009-06-19 15:26:00,1.2528,1.25344,1.25274,1.25344,71400000.0
2009-06-19 15:27:00,1.25342,1.25349,1.25296,1.25324,71400000.0
2009-06-19 15:28:00,1.25323,1.25355,1.25312,1.25352,71400000.0
2009-06-19 15:29:00,1.25358,1.2536,1.25291,1.25301,71400000.0
2009-06-19 15:30:00,1.25303,1.25394,1.25297,1.25394,71400000.0
2009-06-19 15:31:00,1.25395,1.25407,1.25361,1.25401,71400000.0
2009-06-19 15:32:00,1.25407,1.25431,1.2531,1.25324,71400000.0
2009-06-19 15:33:00,1.25323,1.25326,1.25258,1.25262,71400000.0
2009-06-19 15:34:00,1.25261,1.25351,1.25244,1.25297,71400000.0
2009-06-19 15:35:00,1.25301,1.25363,1.25292,1.253,71400000.0
2009-06-19 15:36:00,1.25304,1.25366,1.25265,1.25347,71400000.0
2009-06-19 15:37:00,1.25353,1.25386,1.25273,1.25277,71400000.0
2009-06-19 15:38:00,1.25275,1.25342,1.25273,1.25313,71400000.0
2009-06-19 15:39:00,1.25318,1.25335,1.25252,1.2527,71400000.0
2009-06-19 15:40:00,1.25276,1.2534,1.25276,1.25309,71400000.0
2009-06-19 15:41:00,1.25306,1.25318,1.25261,1.25318,71400000.0
2009-06-19 15:42:00,1.25315,1.25372,1.25308,1.25308,71400000.0
2009-06-19 15:43:00,1.25312,1.25353,1.25247,1.25274,71400000.0
2009-06-19 15:44:00,1.25275,1.25398,1.25273,1.25362,71400000.0
2009-06-19 15:45:00,1.2536,1.25384,1.25301,1.25355,71400000.0
2009-06-19 15:46:00,1.25353,1.2536,1.25304,1.25333,71400000.0
2009-06-19 15:47:00,1.25328,1.25461,1.25318,1.25461,71400000.0
2009-06-19 15:48:00,1.25456,1.25456,1.2531,1.25359,71400000.0
2009-06-19 15:49:00,1.2536,1.2536,1.25286,1.25332,71400000.0
2009-06-19 15:50:00,1.2533,1.25341,1.25274,1.25332,71400000.0
2009-06-19 15:51:00,1.2533,1.25348,1.25296,1.25326,71400000.0
2009-06-19 15:52:00,1.25324,1.25389,1.25306,1.25328,71400000.0
2009-06-19 15:53:00,1.2533,1.25396,1.25306,1.25357,71400000.0
2009-06-19 15:54:00,1.25358,1.25371,1.25272,1.2535,71400000.0
2009-06-19 15:55:00,1.25348,1.25382,1.25306,1.25319,71400000.0
2009-06-19 15:56:00,1.25322,1.25379,1.25289,1.25341,71400000.0
2009-06-19 15:57:00,1.2534,1.25383,1.25314,1.25379,71400000.0
2009-06-19 15:58:00,1.2538,1.2538,1.25275,1.25275,71400000.0
2009-06-19 15:59:00,1.25268,1.25336,1.25234,1.25317,71400000.0
2009-06-19 16:00:00,1.25321,1.25346,1.25275,1.25275,71400000.0
2009-06-19 16:01:00,1.25279,1.25306,1.25241,1.25298,71400000.0
2009-06-19 16:02:00,1.253,1.25354,1.25283,1.25333,71400000.0
2009-06-19 16:03:00,1.25327,1.25362,1.25296,1.25311,71400000.0
2009-06-19 16:04:00,1.25309,1.25344,1.25223,1.25315,71400000.0
2009-06-19 16:05:00,1.2536,1.25405,1.2533,1.254,71400000.0
2009-06-19 16:06:00,1.254,1.254,1.2532,1.25375,68200000.0
2009-06-19 16:07:00,1.2537,1.25375,1.2524,1.253,74400000.0
2009-06-19 16:08:00,1.2529,1.25335,1.2527,1.25315,84000000.0
2009-06-19 16:09:00,1.2532,1.2537,1.25285,1.25315,77800000.0
2009-06-19 16:10:00,1.2531,1.25315,1.25285,1.2529,67200000.0
2009-06-19 16:11:00,1.25285,1.25395,1.25235,1.2536,81200000.0
2009-06-19 16:12:00,1.2536,1.2536,1.25295,1.25295,57000000.0
2009-06-19 16:13:00,1.253,1.25325,1.25265,1.2528,77400000.0
2009-06-19 16:14:00,1.2527,1.2533,1.2524,1.25315,83200000.0
2009-06-19 16:15:00,1.2531,1.25335,1.25275,1.25325,81600000.0
2009-06-19 16:16:00,1.2533,1.2536,1.2521,1.25285,94200000.0
2009-06-19 16:17:00,1.2529,1.25315,1.2529,1.25305,59200000.0
2009-06-19 16:18:00,1.253,1.2535,1.25265,1.2528,121200000.0
2009-06-19 16:19:00,1.25295,1.25295,1.25225,1.2526,103200000.0
2009-06-19 16:20:00,1.25255,1.25265,1.2521,1.25265,90400000.0
2009-06-19 16:21:00,1.2526,1.2528,1.2522,1.25225,66000000.0
2009-06-19 16:22:00,1.25235,1.25325,1.252,1.25295,107200000.0
2009-06-19 16:23:00,1.25305,1.2532,1.2525,1.2529,52800000.0
2009-06-19 16:24:00,1.2529,1.25345,1.25275,1.253,82400000.0
2009-06-19 16:25:00,1.25295,1.25295,1.25215,1.2529,62800000.0
2009-06-19 16:26:00,1.2529,1.2534,1.2528,1.25335,55800000.0
2009-06-19 16:27:00,1.2533,1.2533,1.25315,1.25315,21400000.0
2009-06-19 16:28:00,1.25315,1.25325,1.25305,1.25305,46400000.0
2009-06-19 16:29:00,1.253,1.2533,1.25275,1.25275,20400000.0
2009-06-19 16:30:00,1.25285,1.2531,1.2528,1.2531,59200000.0
2009-06-19 16:31:00,1.2533,1.2533,1.25255,1.2527,64000000.0
2009-06-19 16:32:00,1.25275,1.25355,1.25275,1.253,73600000.0
2009-06-19 16:33:00,1.2531,1.2536,1.253,1.2536,78400000.0
2009-06-19 16:34:00,1.2536,1.2537,1.25325,1.2536,73200000.0
2009-06-19 16:35:00,1.25365,1.25385,1.2532,1.25365,61000000.0
2009-06-19 16:36:00,1.25365,1.254,1.2534,1.25395,94600000.0
2009-06-19 16:37:00,1.254,1.25405,1.2536,1.25375,72400000.0
2009-06-19 16:38:00,1.2538,1.2539,1.2533,1.2533,63600000.0
2009-06-19 16:39:00,1.25335,1.25335,1.25205,1.25305,63400000.0
2009-06-19 16:40:00,1.25305,1.2535,1.2529,1.2533,71800000.0
2009-06-19 16:41:00,1.25325,1.2534,1.25305,1.2533,79400000.0
2009-06-19 16:42:00,1.2533,1.25355,1.25265,1.2534,91800000.0
2009-06-19 16:43:00,1.2535,1.25425,1.2534,1.2542,83600000.0
2009-06-19 16:44:00,1.2542,1.25435,1.2538,1.25405,136800000.0
2009-06-19 16:45:00,1.25385,1.25425,1.2538,1.25415,96600000.0
2009-06-19 16:46:00,1.25405,1.2542,1.2536,1.2536,64200000.0
2009-06-19 16:47:00,1.25375,1.25415,1.25375,1.25405,57800000.0
2009-06-19 16:48:00,1.254,1.25455,1.254,1.25415,82800000.0
2009-06-19 16:49:00,1.2542,1.25435,1.2541,1.25435,92000000.0
2009-06-19 16:50:00,1.2544,1.25445,1.2541,1.2543,48400000.0
2009-06-19 16:51:00,1.2543,1.2543,1.25375,1.254,33600000.0
2009-06-19 16:52:00,1.25405,1.2543,1.25385,1.2541,30400000.0
2009-06-19 16:53:00,1.25405,1.25425,1.25365,1.25405,85800000.0
2009-06-19 16:54:00,1.2542,1.25485,1.25405,1.25485,57600000.0
2009-06-19 16:55:00,1.25465,1.25465,1.2538,1.25385,58800000.0
2009-06-19 16:56:00,1.25385,1.2544,1.2534,1.2534,87400000.0
2009-06-19 16:57:00,1.2534,1.25355,1.2531,1.2531,57400000.0
2009-06-19 16:58:00,1.2532,1.25365,1.253,1.253,93200000.0
2009-06-19 16:59:00,1.2532,1.2534,1.2524,1.2532,132200000.0
2009-06-19 17:00:00,1.25325,1.25325,1.25195,1.2525,136600000.0
2009-06-19 17:01:00,1.25255,1.2528,1.2522,1.2522,90200000.0
2009-06-19 17:02:00,1.2522,1.2529,1.2522,1.2528,27200000.0
2009-06-19 17:03:00,1.25265,1.2529,1.25245,1.25275,125200000.0
2009-06-19 17:04:00,1.25275,1.25315,1.2524,1.25255,85200000.0
2009-06-19 17:05:00,1.25255,1.25335,1.25255,1.253,66800000.0
2009-06-19 17:06:00,1.25305,1.2537,1.2529,1.25305,38800000.0
2009-06-19 17:07:00,1.25325,1.25365,1.25265,1.25305,85800000.0
2009-06-19 17:08:00,1.2531,1.2532,1.2527,1.25285,64200000.0
2009-06-19 17:09:00,1.25295,1.25315,1.2529,1.253,46400000.0
2009-06-19 17:10:00,1.25285,1.25295,1.2526,1.25275,47600000.0
2009-06-19 17:11:00,1.2529,1.2534,1.2527,1.2527,65000000.0
2009-06-19 17:12:00,1.2527,1.2532,1.2526,1.2531,52600000.0
2009-06-19 17:13:00,1.2531,1.25345,1.25275,1.25305,60200000.0
2009-06-19 17:14:00,1.25305,1.2532,1.253,1.253,49800000.0
2009-06-19 17:15:00,1.253,1.2532,1.25285,1.25305,54200000.0
2009-06-19 17:16:00,1.25305,1.25315,1.25305,1.25305,14200000.0
2009-06-19 17:17:00,1.25305,1.2536,1.253,1.25335,73400000.0
2009-06-19 17:18:00,1.25335,1.2537,1.253,1.2532,156600000.0
2009-06-19 17:19:00,1.25325,1.25365,1.25295,1.2531,99200000.0
2009-06-19 17:20:00,1.2533,1.25335,1.25285,1.2533,84400000.0
2009-06-19 17:21:00,1.2534,1.2539,1.2532,1.2536,112400000.0
2009-06-19 17:22:00,1.25365,1.25365,1.25295,1.2532,89800000.0
2009-06-19 17:23:00,1.2533,1.2535,1.25285,1.25325,75600000.0
2009-06-19 17:24:00,1.2533,1.25335,1.25295,1.25325,40000000.0
2009-06-19 17:25:00,1.25315,1.25375,1.25315,1.25375,36800000.0
2009-06-19 17:26:00,1.2538,1.25395,1.2537,1.2539,39600000.0
2009-06-19 17:27:00,1.25385,1.254,1.2538,1.25385,33800000.0
2009-06-19 17:28:00,1.25385,1.2541,1.2529,1.253,76400000.0
2009-06-19 17:29:00,1.25295,1.2534,1.2527,1.253,55800000.0
2009-06-19 17:30:00,1.25275,1.2529,1.25265,1.25275,34600000.0
2009-06-19 17:31:00,1.2528,1.253,1.2524,1.25245,48000000.0
2009-06-19 17:32:00,1.2524,1.2529,1.25225,1.2527,32800000.0
2009-06-19 17:33:00,1.2527,1.25325,1.2526,1.2531,24800000.0
2009-06-19 17:34:00,1.2531,1.25375,1.2531,1.25365,30000000.0
2009-06-19 17:35:00,1.25375,1.2539,1.25365,1.2539,32000000.0
2009-06-19 17:36:00,1.254,1.2543,1.25345,1.25365,112400000.0
2009-06-19 17:37:00,1.2538,1.2545,1.25335,1.25445,98200000.0
2009-06-19 17:38:00,1.2544,1.25505,1.25385,1.25435,132000000.0
2009-06-19 17:39:00,1.25415,1.2552,1.25405,1.2552,91600000.0
2009-06-19 17:40:00,1.25525,1.25535,1.2531,1.25415,181800000.0
2009-06-19 17:41:00,1.25425,1.2545,1.253,1.2536,97200000.0
2009-06-19 17:42:00,1.2533,1.2533,1.25235,1.25315,138600000.0
2009-06-19 17:43:00,1.25325,1.2535,1.2531,1.2533,48600000.0
2009-06-19 17:44:00,1.25335,1.25335,1.25275,1.25325,72600000.0
2009-06-19 17:45:00,1.25315,1.2534,1.2518,1.25255,79400000.0
2009-06-19 17:46:00,1.25275,1.25325,1.2524,1.2529,96600000.0
2009-06-19 17:47:00,1.2529,1.25305,1.25265,1.25295,81800000.0
2009-06-19 17:48:00,1.253,1.25355,1.25295,1.2532,73600000.0
2009-06-19 17:49:00,1.2529,1.25345,1.2522,1.25285,158000000.0
2009-06-19 17:50:00,1.253,1.25325,1.2525,1.25325,112000000.0
2009-06-19 17:51:00,1.2534,1.2544,1.2533,1.2543,99000000.0
2009-06-19 17:52:00,1.25405,1.25425,1.25345,1.25415,74400000.0
2009-06-19 17:53:00,1.2542,1.25455,1.25395,1.2545,80600000.0
2009-06-19 17:54:00,1.25455,1.2546,1.2539,1.25415,74200000.0
2009-06-19 17:55:00,1.2542,1.25455,1.25385,1.25425,87600000.0
2009-06-19 17:56:00,1.25415,1.2544,1.2531,1.2531,95600000.0
2009-06-19 17:57:00,1.2527,1.2533,1.2513,1.2522,146200000.0
2009-06-19 17:58:00,1.2522,1.2527,1.2514,1.2526,135800000.0
2009-06-19 17:59:00,1.2526,1.2526,1.25185,1.25225,97000000.0
2009-06-19 18:00:00,1.2522,1.2526,1.2519,1.2519,82000000.0
2009-06-19 18:01:00,1.252,1.25235,1.25175,1.25205,95000000.0
2009-06-19 18:02:00,1.25205,1.25225,1.2519,1.25215,20600000.0
2009-06-19 18:03:00,1.25165,1.25245,1.25145,1.25215,69200000.0
2009-06-19 18:04:00,1.252,1.2531,1.252,1.25305,46600000.0
2009-06-19 18:05:00,1.253,1.2533,1.25255,1.2527,52600000.0
2009-06-19 18:06:00,1.2525,1.25265,1.25155,1.25185,127800000.0
2009-06-19 18:07:00,1.2518,1.25195,1.2502,1.25045,65800000.0
2009-06-19 18:08:00,1.2506,1.2517,1.25035,1.2517,70200000.0
2009-06-19 18:09:00,1.2519,1.25245,1.25145,1.252,81600000.0
2009-06-19 18:10:00,1.2521,1.2522,1.25105,1.25195,66800000.0
2009-06-19 18:11:00,1.25195,1.25225,1.25115,1.2519,108400000.0
2009-06-19 18:12:00,1.2521,1.25225,1.2508,1.2509,62200000.0
2009-06-19 18:13:00,1.25085,1.25155,1.2508,1.25135,81200000.0
2009-06-19 18:14:00,1.25135,1.25135,1.2504,1.2512,139200000.0
2009-06-19 18:15:00,1.2512,1.2516,1.25075,1.2513,71400000.0
2009-06-19 18:16:00,1.2513,1.2513,1.25105,1.2512,27800000.0
2009-06-19 18:17:00,1.25135,1.2518,1.25095,1.25105,68200000.0
2009-06-19 18:18:00,1.2511,1.25115,1.25065,1.251,116000000.0
2009-06-19 18:19:00,1.2509,1.25205,1.2509,1.2517,52000000.0
2009-06-19 18:20:00,1.25145,1.2517,1.25145,1.25155,28400000.0
2009-06-19 18:21:00,1.25155,1.25155,1.2506,1.25075,72800000.0
2009-06-19 18:22:00,1.25055,1.25115,1.25055,1.25105,76200000.0
2009-06-19 18:23:00,1.25095,1.251,1.25055,1.25065,41600000.0
2009-06-19 18:24:00,1.2509,1.2509,1.25035,1.25035,70600000.0
2009-06-19 18:25:00,1.25035,1.25125,1.25035,1.2512,89600000.0
2009-06-19 18:26:00,1.25125,1.25125,1.2508,1.2509,63600000.0
2009-06-19 18:27:00,1.25085,1.25105,1.25085,1.251,22000000.0
2009-06-19 18:28:00,1.2512,1.25225,1.2506,1.2513,110400000.0
2009-06-19 18:29:00,1.25135,1.2515,1.25105,1.25145,64800000.0
2009-06-19 18:30:00,1.2518,1.252,1.2512,1.2512,46800000.0
2009-06-19 18:31:00,1.25115,1.252,1.2511,1.252,58800000.0
2009-06-19 18:32:00,1.252,1.252,1.251,1.25115,38600000.0
2009-06-19 18:33:00,1.2511,1.25205,1.2511,1.25195,56800000.0
2009-06-19 18:34:00,1.2519,1.2526,1.24975,1.2509,102200000.0
2009-06-19 18:35:00,1.25045,1.2512,1.2501,1.2512,99000000.0
2009-06-19 18:36:00,1.2513,1.25145,1.2506,1.2508,66000000.0
2009-06-19 18:37:00,1.2505,1.2506,1.25015,1.25045,69800000.0
2009-06-19 18:38:00,1.2505,1.2512,1.25035,1.2504,60400000.0
2009-06-19 18:39:00,1.2504,1.25045,1.24965,1.25,112800000.0
2009-06-19 18:40:00,1.25005,1.2505,1.25005,1.25035,70800000.0
2009-06-19 18:41:00,1.25045,1.25055,1.25035,1.25055,33800000.0
2009-06-19 18:42:00,1.25055,1.2509,1.25035,1.25075,69800000.0
2009-06-19 18:43:00,1.2508,1.25175,1.2508,1.25155,37000000.0
2009-06-19 18:44:00,1.2515,1.2515,1.2511,1.2515,34000000.0
2009-06-19 18:45:00,1.2516,1.2517,1.25145,1.25165,24000000.0
2009-06-19 18:46:00,1.25165,1.2517,1.2516,1.2516,11800000.0
2009-06-19 18:47:00,1.2516,1.2516,1.2512,1.2512,15800000.0
2009-06-19 18:48:00,1.2513,1.25145,1.2513,1.25145,4000000.0
2009-06-19 18:49:00,1.2515,1.2518,1.2512,1.2518,16000000.0
2009-06-19 18:50:00,1.25185,1.25215,1.2517,1.2517,20200000.0
2009-06-19 18:51:00,1.25165,1.2517,1.25165,1.2517,5200000.0
2009-06-19 18:52:00,1.2515,1.25205,1.2515,1.25205,33800000.0
2009-06-19 18:53:00,1.25205,1.2526,1.2515,1.25175,42000000.0
2009-06-19 18:54:00,1.25175,1.2521,1.2514,1.25165,51000000.0
2009-06-19 18:55:00,1.25165,1.2518,1.25145,1.25165,22600000.0
2009-06-19 18:56:00,1.2516,1.2516,1.2511,1.25135,19600000.0
2009-06-19 18:57:00,1.25115,1.25135,1.251,1.2511,29200000.0
2009-06-19 18:58:00,1.25105,1.25125,1.2509,1.2511,34000000.0
2009-06-19 18:59:00,1.25115,1.2515,1.25045,1.2512,76400000.0
2009-06-19 19:00:00,1.2513,1.25195,1.251,1.25135,114000000.0
2009-06-19 19:01:00,1.2515,1.25225,1.25035,1.2512,150200000.0
2009-06-19 19:02:00,1.2515,1.25275,1.25085,1.2516,72600000.0
2009-06-19 19:03:00,1.2514,1.2521,1.25105,1.25145,77400000.0
2009-06-19 19:04:00,1.2514,1.2517,1.2514,1.2517,5200000.0
2009-06-19 19:05:00,1.2517,1.25205,1.25135,1.2519,33800000.0
2009-06-19 19:06:00,1.25205,1.2522,1.25155,1.25165,34000000.0
2009-06-19 19:07:00,1.2518,1.2518,1.2514,1.2517,23200000.0
2009-06-19 19:08:00,1.2518,1.25235,1.2518,1.25215,45200000.0
2009-06-19 19:09:00,1.25215,1.25245,1.25215,1.2523,23200000.0
2009-06-19 19:10:00,1.2523,1.2524,1.2519,1.25215,32000000.0
2009-06-19 19:11:00,1.25215,1.25235,1.2521,1.25215,28800000.0
2009-06-19 19:12:00,1.25215,1.25235,1.25175,1.25235,40800000.0
2009-06-19 19:13:00,1.2523,1.25295,1.2522,1.25295,47600000.0
2009-06-19 19:14:00,1.2525,1.2525,1.25125,1.2515,54400000.0
2009-06-19 19:15:00,1.2516,1.253,1.2516,1.2529,31600000.0
2009-06-19 19:16:00,1.25295,1.25315,1.2521,1.2522,36400000.0
2009-06-19 19:17:00,1.2523,1.2527,1.25205,1.25205,22800000.0
2009-06-19 19:18:00,1.25205,1.25265,1.25155,1.2524,66200000.0
2009-06-19 19:19:00,1.25245,1.25245,1.252,1.252,22800000.0
2009-06-19 19:20:00,1.25205,1.25215,1.25155,1.25155,42400000.0
2009-06-19 19:21:00,1.2517,1.2522,1.2516,1.2522,17200000.0
2009-06-19 19:22:00,1.25225,1.25225,1.2512,1.25155,36400000.0
2009-06-19 19:23:00,1.25165,1.2518,1.25145,1.25145,9600000.0
2009-06-19 19:24:00,1.25155,1.2518,1.25155,1.25175,22000000.0
2009-06-19 19:25:00,1.25175,1.25195,1.2513,1.25145,50400000.0
2009-06-19 19:26:00,1.2514,1.2514,1.25105,1.25115,25200000.0
2009-06-19 19:27:00,1.2511,1.2511,1.25065,1.25085,49200000.0
2009-06-19 19:28:00,1.2508,1.25085,1.2507,1.25085,15000000.0
2009-06-19 19:29:00,1.25085,1.2517,1.25085,1.2517,41600000.0
2009-06-19 19:30:00,1.2518,1.2518,1.25155,1.2518,20000000.0
2009-06-19 19:31:00,1.2518,1.25225,1.2518,1.2521,36000000.0
2009-06-19 19:32:00,1.252,1.2531,1.252,1.25245,60000000.0
2009-06-19 19:33:00,1.2523,1.2523,1.25195,1.25195,46200000.0
2009-06-19 19:34:00,1.25195,1.25215,1.25155,1.2516,17600000.0
2009-06-19 19:35:00,1.2516,1.2518,1.2516,1.25175,33600000.0
2009-06-19 19:36:00,1.25175,1.2518,1.251,1.2516,68000000.0
2009-06-19 19:37:00,1.25155,1.25155,1.25075,1.25075,46400000.0
2009-06-19 19:38:00,1.2509,1.2518,1.2508,1.2518,51200000.0
2009-06-19 19:39:00,1.25175,1.252,1.2517,1.25185,22800000.0
2009-06-19 19:40:00,1.25175,1.25235,1.25175,1.25235,29600000.0
2009-06-19 19:41:00,1.2524,1.2527,1.2524,1.25265,33400000.0
2009-06-19 19:42:00,1.25255,1.25265,1.2522,1.25245,44200000.0
2009-06-19 19:43:00,1.2524,1.25265,1.2524,1.25265,14400000.0
2009-06-19 19:44:00,1.2526,1.2526,1.2518,1.2518,25600000.0
2009-06-19 19:45:00,1.2519,1.25205,1.25135,1.2516,52400000.0
2009-06-19 19:46:00,1.2517,1.2518,1.25105,1.2513,58200000.0
2009-06-19 19:47:00,1.2511,1.2515,1.2511,1.25135,22600000.0
2009-06-19 19:48:00,1.2515,1.2515,1.25125,1.25125,16600000.0
2009-06-19 19:49:00,1.2513,1.2513,1.2513,1.2513,3200000.0
2009-06-19 19:50:00,1.25125,1.2514,1.2512,1.25125,32600000.0
2009-06-19 19:51:00,1.25125,1.25125,1.25105,1.2511,3000000.0
2009-06-19 19:52:00,1.2511,1.25155,1.251,1.25105,36600000.0
2009-06-19 19:53:00,1.25105,1.25115,1.251,1.251,11200000.0
2009-06-19 19:54:00,1.2511,1.2514,1.2511,1.25115,34800000.0
2009-06-19 19:55:00,1.2512,1.2518,1.2512,1.25175,35200000.0
2009-06-19 19:56:00,1.2518,1.2518,1.25125,1.2513,20800000.0
2009-06-19 19:57:00,1.25135,1.25235,1.25135,1.2522,44400000.0
2009-06-19 19:58:00,1.25215,1.25215,1.25135,1.2515,63000000.0
2009-06-19 19:59:00,1.2515,1.2515,1.2508,1.25095,58600000.0
2009-06-19 20:00:00,1.25085,1.251,1.2508,1.251,20800000.0
2009-06-19 20:01:00,1.251,1.2518,1.25095,1.25105,53400000.0
2009-06-19 20:02:00,1.251,1.25125,1.25095,1.25125,43200000.0
2009-06-19 20:03:00,1.25115,1.25125,1.25105,1.25105,56000000.0
2009-06-19 20:04:00,1.2513,1.2513,1.251,1.2512,20800000.0
2009-06-19 20:05:00,1.2512,1.25135,1.2509,1.25105,38400000.0
2009-06-19 20:06:00,1.25115,1.2512,1.2506,1.25095,72000000.0
2009-06-19 20:07:00,1.25095,1.25095,1.25035,1.25035,43200000.0
2009-06-19 20:08:00,1.2504,1.251,1.2504,1.2507,84800000.0
2009-06-19 20:09:00,1.2508,1.2513,1.2508,1.2509,69400000.0
2009-06-19 20:10:00,1.2509,1.2509,1.2505,1.25075,78000000.0
2009-06-19 20:11:00,1.2507,1.25105,1.25055,1.25095,155400000.0
2009-06-19 20:12:00,1.25095,1.25095,1.25035,1.2505,117800000.0
2009-06-19 20:13:00,1.2505,1.25055,1.2502,1.2503,52200000.0
2009-06-19 20:14:00,1.2504,1.25085,1.25025,1.25035,73400000.0
2009-06-19 20:15:00,1.2503,1.25065,1.25,1.2504,69600000.0
2009-06-19 20:16:00,1.2504,1.251,1.25025,1.25055,95200000.0
2009-06-19 20:17:00,1.2505,1.25105,1.2505,1.25105,38800000.0
2009-06-19 20:18:00,1.25105,1.25115,1.25085,1.25115,25200000.0
2009-06-19 20:19:00,1.2512,1.25125,1.2507,1.25075,73600000.0
2009-06-19 20:20:00,1.25075,1.2508,1.2503,1.2505,40800000.0
2009-06-19 20:21:00,1.2506,1.25065,1.2503,1.2504,36800000.0
2009-06-19 20:22:00,1.25045,1.251,1.2501,1.25085,121400000.0
2009-06-19 20:23:00,1.2508,1.2508,1.2507,1.2508,24400000.0
2009-06-19 20:24:00,1.25075,1.2508,1.25075,1.25075,24600000.0
2009-06-19 20:25:00,1.25075,1.2513,1.25065,1.25115,44200000.0
2009-06-19 20:26:00,1.25105,1.2514,1.25105,1.25135,41600000.0
2009-06-19 20:27:00,1.2513,1.2514,1.2506,1.25105,57200000.0
2009-06-19 20:28:00,1.251,1.25145,1.25095,1.2514,68400000.0
2009-06-19 20:29:00,1.2515,1.25155,1.25125,1.2513,43200000.0
2009-06-19 20:30:00,1.2513,1.2513,1.25095,1.25095,25600000.0
2009-06-19 20:31:00,1.251,1.2513,1.251,1.2512,22400000.0
2009-06-19 20:32:00,1.2514,1.2522,1.2512,1.25185,88800000.0
2009-06-19 20:33:00,1.252,1.25205,1.25185,1.2519,28000000.0
2009-06-19 20:34:00,1.2518,1.2524,1.25175,1.25195,61200000.0
2009-06-19 20:35:00,1.2519,1.25195,1.2511,1.25165,61200000.0
2009-06-19 20:36:00,1.2517,1.25185,1.25095,1.2511,53200000.0
2009-06-19 20:37:00,1.25105,1.25125,1.25105,1.2512,17600000.0
2009-06-19 20:38:00,1.25115,1.25125,1.251,1.25105,29400000.0
2009-06-19 20:39:00,1.25105,1.25115,1.25095,1.25105,16200000.0
2009-06-19 20:40:00,1.25105,1.2513,1.25085,1.2512,22000000.0
2009-06-19 20:41:00,1.25125,1.2513,1.25105,1.2511,14400000.0
2009-06-19 20:42:00,1.25115,1.25155,1.25115,1.2514,39200000.0
2009-06-19 20:43:00,1.2514,1.25155,1.2512,1.25135,42400000.0
2009-06-19 20:44:00,1.2514,1.2515,1.25085,1.25085,14400000.0
2009-06-19 20:45:00,1.25095,1.2512,1.2505,1.2512,58400000.0
2009-06-19 20:46:00,1.2512,1.25175,1.2512,1.2517,29600000.0
2009-06-19 20:47:00,1.25175,1.25215,1.2516,1.2517,39000000.0
2009-06-19 20:48:00,1.25165,1.25185,1.25155,1.25185,22600000.0
2009-06-19 20:49:00,1.25195,1.2523,1.25175,1.25185,30000000.0
2009-06-19 20:50:00,1.25185,1.25235,1.25185,1.2523,26600000.0
2009-06-19 20:51:00,1.25235,1.25315,1.25225,1.25295,25600000.0
2009-06-19 20:52:00,1.2527,1.2531,1.25225,1.25225,45000000.0
2009-06-19 20:53:00,1.2524,1.2524,1.25195,1.25205,46600000.0
2009-06-19 20:54:00,1.2521,1.25215,1.2518,1.25215,35400000.0
2009-06-19 20:55:00,1.2521,1.2524,1.25195,1.2523,44600000.0
2009-06-19 20:56:00,1.2522,1.25265,1.2521,1.25245,85000000.0
2009-06-19 20:57:00,1.2524,1.2526,1.252,1.25255,59400000.0
2009-06-19 20:58:00,1.25255,1.25265,1.252,1.2521,44800000.0
2009-06-19 20:59:00,1.25215,1.2522,1.2519,1.2522,76800000.0
2009-06-19 21:00:00,1.2522,1.25305,1.2522,1.2529,54400000.0
2009-06-19 21:01:00,1.2527,1.25285,1.252,1.2527,20400000.0
2009-06-19 21:02:00,1.25275,1.253,1.25215,1.2525,32000000.0
2009-06-19 21:03:00,1.2523,1.2523,1.25155,1.25165,16000000.0
2009-06-19 21:04:00,1.2518,1.2521,1.2518,1.2521,9200000.0
2009-06-19 21:05:00,1.25215,1.2522,1.25215,1.2522,3200000.0
2009-06-19 21:06:00,1.2521,1.2521,1.25165,1.2519,6400000.0
2009-06-19 21:07:00,1.25165,1.2519,1.2516,1.2518,11200000.0
2009-06-19 21:08:00,1.25175,1.25175,1.25125,1.2514,22400000.0
2009-06-19 21:09:00,1.25135,1.25155,1.25105,1.2515,27200000.0
2009-06-19 21:10:00,1.25145,1.25145,1.2514,1.2514,3200000.0
2009-06-19 21:11:00,1.2513,1.25155,1.2512,1.25155,9600000.0
2009-06-19 21:12:00,1.2515,1.25215,1.2515,1.25165,35200000.0
2009-06-19 21:13:00,1.25155,1.25155,1.25115,1.2515,14400000.0
2009-06-19 21:14:00,1.2516,1.2517,1.2515,1.2517,20800000.0
2009-06-19 21:15:00,1.2518,1.25195,1.2518,1.25195,12800000.0
2009-06-19 21:16:00,1.252,1.252,1.2512,1.2514,23600000.0
2009-06-19 21:17:00,1.25145,1.25165,1.25115,1.25125,20600000.0
2009-06-19 21:18:00,1.25135,1.25165,1.2513,1.25135,24400000.0
2009-06-19 21:19:00,1.25145,1.25205,1.25115,1.25125,39400000.0
2009-06-19 21:20:00,1.25125,1.25125,1.25105,1.25125,19000000.0
2009-06-19 21:21:00,1.2512,1.25125,1.2512,1.2512,4200000.0
2009-06-19 21:22:00,1.25125,1.2513,1.2512,1.2512,6000000.0
2009-06-19 21:23:00,1.25115,1.25115,1.25105,1.25115,12400000.0
2009-06-19 21:24:00,1.2511,1.25115,1.2511,1.25115,3200000.0
2009-06-19 21:25:00,1.25175,1.25175,1.25085,1.25085,28800000.0
2009-06-19 21:26:00,1.2509,1.2511,1.25065,1.25065,27200000.0
2009-06-19 21:27:00,1.25065,1.2509,1.2506,1.2509,12800000.0
2009-06-19 21:28:00,1.25105,1.2517,1.25105,1.2517,30400000.0
2009-06-19 21:29:00,1.25175,1.2522,1.25115,1.2517,44800000.0
2009-06-19 21:30:00,1.25185,1.252,1.25125,1.25175,36800000.0
2009-06-19 21:31:00,1.25145,1.25155,1.25135,1.25155,11200000.0
2009-06-19 21:32:00,1.25145,1.25145,1.25145,1.25145,1600000.0
2009-06-19 21:33:00,1.25135,1.2514,1.25005,1.25045,27200000.0
2009-06-19 21:34:00,1.2504,1.2509,1.24995,1.2502,40400000.0
2009-06-19 21:35:00,1.25025,1.2504,1.25025,1.25035,11200000.0
2009-06-19 21:36:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-06-19 21:37:00,1.25045,1.25045,1.24945,1.2495,25600000.0
2009-06-19 21:38:00,1.24955,1.25015,1.2494,1.2495,27200000.0
2009-06-19 21:39:00,1.2494,1.25045,1.24915,1.25045,34000000.0
2009-06-19 21:40:00,1.25035,1.2506,1.24965,1.25005,50000000.0
2009-06-19 21:41:00,1.25005,1.2506,1.25005,1.25005,9600000.0
2009-06-19 21:42:00,1.2507,1.25085,1.25065,1.25065,4800000.0
2009-06-19 21:43:00,1.25075,1.251,1.25075,1.251,9600000.0
2009-06-19 21:44:00,1.25065,1.2509,1.2504,1.2509,14400000.0
2009-06-19 21:45:00,1.25095,1.25105,1.25095,1.25105,4800000.0
2009-06-19 21:46:00,1.2511,1.2512,1.2508,1.25085,11200000.0
2009-06-19 21:47:00,1.2508,1.25085,1.25035,1.25075,24000000.0
2009-06-19 21:48:00,1.2509,1.25105,1.2509,1.25105,4800000.0
2009-06-19 21:49:00,1.25105,1.25105,1.25095,1.25095,3200000.0
2009-06-19 21:50:00,1.25075,1.2509,1.25075,1.25085,6400000.0
2009-06-19 21:51:00,1.25065,1.251,1.2502,1.25025,29600000.0
2009-06-19 21:52:00,1.2502,1.25045,1.25015,1.25045,9600000.0
2009-06-19 21:53:00,1.25055,1.2506,1.2501,1.25035,22200000.0
2009-06-19 21:54:00,1.2504,1.25055,1.2504,1.25055,12800000.0
2009-06-19 21:55:00,1.25045,1.25055,1.25035,1.25045,12800000.0
2009-06-19 21:56:00,1.2504,1.2505,1.2504,1.2505,9600000.0
2009-06-19 21:57:00,1.25035,1.2507,1.25035,1.2507,11200000.0
2009-06-19 21:58:00,1.25085,1.25085,1.2499,1.25015,22000000.0
2009-06-19 21:59:00,1.25025,1.2506,1.24935,1.25045,57600000.0
2009-06-19 22:00:00,1.2504,1.25105,1.25005,1.2502,30400000.0
2009-06-19 22:01:00,1.25025,1.25025,1.24975,1.24975,9600000.0
2009-06-19 22:02:00,1.24965,1.25025,1.2496,1.2502,14400000.0
2009-06-19 22:03:00,1.2504,1.2505,1.2504,1.2505,4800000.0
2009-06-19 22:04:00,1.25055,1.25055,1.24925,1.25035,15400000.0
2009-06-19 22:05:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-06-19 22:06:00,1.25045,1.25045,1.2501,1.2501,12800000.0
2009-06-19 22:07:00,1.25015,1.2504,1.2501,1.2501,9600000.0
2009-06-19 22:08:00,1.2501,1.25025,1.25005,1.25005,8000000.0
2009-06-19 22:09:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-06-19 22:10:00,1.2501,1.25015,1.2499,1.25,12800000.0
2009-06-19 22:11:00,1.25015,1.25045,1.2501,1.25015,12800000.0
2009-06-19 22:12:00,1.2503,1.25055,1.25,1.25055,13200000.0
2009-06-19 22:13:00,1.2506,1.25105,1.2505,1.25105,13400000.0
2009-06-19 22:14:00,1.2511,1.2512,1.25095,1.25095,9600000.0
2009-06-19 22:15:00,1.251,1.2511,1.251,1.25105,6400000.0
2009-06-19 22:16:00,1.2511,1.2511,1.2508,1.2508,8000000.0
2009-06-19 22:17:00,1.25075,1.25075,1.25075,1.25075,1600000.0
2009-06-19 22:18:00,1.2508,1.2508,1.2508,1.2508,1600000.0
2009-06-19 22:19:00,1.25075,1.25075,1.25075,1.25075,1600000.0
2009-06-19 22:20:00,1.24968,1.24968,1.24968,1.24968,15200000.0
2009-06-19 22:21:00,1.2515,1.2515,1.25065,1.2512,15200000.0
2009-06-19 22:22:00,1.251,1.25115,1.251,1.25115,3200000.0
2009-06-19 22:23:00,1.2506,1.2513,1.25055,1.2513,8000000.0
2009-06-19 22:24:00,1.25135,1.2516,1.25135,1.2516,6400000.0
2009-06-19 22:25:00,1.25135,1.25195,1.25135,1.25195,14400000.0
2009-06-19 22:26:00,1.2514,1.25205,1.25125,1.25205,16000000.0
2009-06-19 22:27:00,1.2519,1.2519,1.2513,1.2513,11200000.0
2009-06-19 22:28:00,1.2514,1.25165,1.2514,1.2514,6400000.0
2009-06-19 22:29:00,1.2517,1.2517,1.25145,1.2515,4800000.0
2009-06-19 22:31:00,1.25175,1.252,1.25115,1.25135,10600000.0
2009-06-19 22:32:00,1.25135,1.25155,1.25135,1.25155,4800000.0
2009-06-19 22:33:00,1.2516,1.2517,1.251,1.2512,16000000.0
2009-06-19 22:34:00,1.25145,1.2518,1.25125,1.2518,9600000.0
2009-06-19 22:35:00,1.25205,1.25225,1.2517,1.25205,16000000.0
2009-06-19 22:36:00,1.252,1.25205,1.2509,1.2509,27200000.0
2009-06-19 22:37:00,1.2512,1.2512,1.251,1.251,2600000.0
2009-06-19 22:38:00,1.25105,1.25165,1.25105,1.2516,22000000.0
2009-06-19 22:39:00,1.2509,1.2509,1.2509,1.2509,1600000.0
2009-06-19 22:40:00,1.25095,1.25165,1.2509,1.2509,12600000.0
2009-06-19 22:41:00,1.251,1.2515,1.25095,1.25095,8000000.0
2009-06-19 22:42:00,1.25105,1.25105,1.2507,1.2507,13000000.0
2009-06-19 22:43:00,1.25095,1.25095,1.25075,1.2509,7000000.0
2009-06-19 22:44:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-06-19 22:46:00,1.24995,1.24995,1.24995,1.24995,1600000.0
2009-06-19 22:47:00,1.2496,1.25,1.24955,1.2499,8000000.0
2009-06-19 22:48:00,1.2501,1.25015,1.25,1.25,14000000.0
2009-06-19 22:49:00,1.2509,1.2511,1.24955,1.2511,13600000.0
2009-06-19 22:50:00,1.25145,1.25145,1.2505,1.25065,18600000.0
2009-06-19 22:51:00,1.2507,1.25085,1.25015,1.25075,25000000.0
2009-06-19 22:52:00,1.2507,1.2512,1.25025,1.2512,11200000.0
2009-06-19 22:53:00,1.2516,1.25185,1.2515,1.25185,12800000.0
2009-06-19 22:54:00,1.2516,1.25215,1.25145,1.2515,14800000.0
2009-06-19 22:55:00,1.2516,1.2516,1.25105,1.2515,8000000.0
2009-06-19 22:56:00,1.25115,1.2514,1.25115,1.2514,4000000.0
2009-06-19 22:57:00,1.2511,1.25225,1.2511,1.25215,28200000.0
2009-06-19 22:58:00,1.25225,1.2523,1.25225,1.2523,2400000.0
2009-06-19 22:59:00,1.25225,1.2528,1.25215,1.2528,11800000.0
2009-06-21 23:02:00,1.25035,1.2506,1.25035,1.2506,5000000.0
2009-06-21 23:03:00,1.2507,1.25095,1.2506,1.2506,6000000.0
2009-06-21 23:04:00,1.25085,1.25085,1.25085,1.25085,1000000.0
2009-06-21 23:05:00,1.25105,1.25105,1.25105,1.25105,1000000.0
2009-06-21 23:06:00,1.251,1.25115,1.25015,1.25095,10400000.0
2009-06-21 23:07:00,1.25095,1.25135,1.2501,1.25135,8600000.0
2009-06-21 23:08:00,1.2516,1.2516,1.2516,1.2516,1000000.0
2009-06-21 23:09:00,1.25175,1.25195,1.25175,1.25195,4000000.0
2009-06-21 23:14:00,1.2515,1.2518,1.2515,1.25175,5000000.0
2009-06-21 23:19:00,1.25095,1.25095,1.25095,1.25095,1200000.0
2009-06-21 23:23:00,1.25085,1.25085,1.25085,1.25085,2000000.0
2009-06-21 23:25:00,1.2514,1.2514,1.2514,1.2514,1000000.0
2009-06-21 23:27:00,1.25035,1.25105,1.25035,1.25105,5400000.0
2009-06-21 23:28:00,1.25175,1.25175,1.25175,1.25175,1000000.0
2009-06-21 23:29:00,1.2522,1.2522,1.2522,1.2522,1000000.0
2009-06-21 23:30:00,1.25225,1.25225,1.25225,1.25225,2000000.0
2009-06-21 23:32:00,1.25225,1.25225,1.25225,1.25225,3000000.0
2009-06-21 23:34:00,1.2511,1.25175,1.2511,1.25175,2000000.0
2009-06-21 23:36:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-06-21 23:37:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-06-21 23:39:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-06-21 23:40:00,1.2518,1.2523,1.2518,1.2523,6600000.0
2009-06-21 23:45:00,1.2526,1.2527,1.2526,1.2527,2000000.0
2009-06-21 23:46:00,1.2527,1.2535,1.2527,1.2535,6000000.0
2009-06-21 23:47:00,1.25325,1.25345,1.2515,1.2528,5200000.0
2009-06-21 23:48:00,1.25315,1.25315,1.25315,1.25315,3000000.0
2009-06-21 23:49:00,1.25315,1.25315,1.25315,1.25315,3000000.0
2009-06-21 23:50:00,1.25315,1.25315,1.25315,1.25315,2000000.0
2009-06-21 23:51:00,1.25315,1.25315,1.2515,1.2515,4800000.0
2009-06-21 23:52:00,1.25165,1.2517,1.25105,1.2512,22000000.0
2009-06-21 23:53:00,1.25135,1.2516,1.2512,1.25125,15000000.0
2009-06-21 23:54:00,1.2514,1.25175,1.2512,1.2512,9000000.0
2009-06-21 23:55:00,1.2515,1.2517,1.25115,1.25115,3000000.0
2009-06-21 23:56:00,1.2512,1.2512,1.2512,1.2512,1000000.0
2009-06-21 23:57:00,1.2512,1.25135,1.25115,1.25115,10800000.0
2009-06-21 23:58:00,1.25135,1.25145,1.25125,1.25125,3600000.0
2009-06-21 23:59:00,1.2514,1.25185,1.2513,1.2518,8000000.0
2009-06-22 00:00:00,1.25165,1.25175,1.25165,1.25165,5000000.0
2009-06-22 00:02:00,1.25165,1.2517,1.25165,1.2517,7000000.0
2009-06-22 00:03:00,1.2509,1.2509,1.2509,1.2509,1600000.0
2009-06-22 00:04:00,1.2514,1.2514,1.2514,1.2514,1600000.0
2009-06-22 00:05:00,1.25115,1.25115,1.25045,1.2508,11200000.0
2009-06-22 00:06:00,1.2506,1.25075,1.2506,1.25075,4200000.0
2009-06-22 00:07:00,1.25075,1.2508,1.25075,1.25075,7600000.0
2009-06-22 00:09:00,1.2507,1.2507,1.2497,1.2498,11200000.0
2009-06-22 00:10:00,1.25015,1.25015,1.24995,1.24995,8000000.0
2009-06-22 00:11:00,1.24995,1.24995,1.2492,1.2496,13800000.0
2009-06-22 00:12:00,1.24965,1.24965,1.24925,1.24955,8400000.0
2009-06-22 00:13:00,1.2502,1.2504,1.2494,1.24985,9400000.0
2009-06-22 00:14:00,1.24925,1.25015,1.24925,1.25015,4600000.0
2009-06-22 00:15:00,1.2498,1.24997,1.24974,1.24974,59200000.0
2009-06-22 00:16:00,1.25015,1.25015,1.24905,1.2495,32200000.0
2009-06-22 00:17:00,1.24975,1.24975,1.24895,1.24905,13800000.0
2009-06-22 00:18:00,1.24945,1.2496,1.24875,1.24885,12600000.0
2009-06-22 00:19:00,1.24875,1.2498,1.24875,1.2498,6200000.0
2009-06-22 00:20:00,1.24935,1.24935,1.2486,1.24925,9200000.0
2009-06-22 00:21:00,1.24887,1.24887,1.24881,1.24882,13400000.0
2009-06-22 00:24:00,1.2496,1.2496,1.24935,1.2495,13400000.0
2009-06-22 00:26:00,1.2496,1.2497,1.2495,1.2495,15000000.0
2009-06-22 00:27:00,1.2496,1.24965,1.2496,1.24965,5400000.0
2009-06-22 00:28:00,1.24965,1.24965,1.24965,1.24965,2800000.0
2009-06-22 00:30:00,1.24975,1.24975,1.24975,1.24975,2800000.0
2009-06-22 00:31:00,1.24975,1.24995,1.24975,1.24985,10600000.0
2009-06-22 00:32:00,1.24965,1.24975,1.24925,1.2497,9600000.0
2009-06-22 00:33:00,1.24965,1.2502,1.24885,1.2502,37800000.0
2009-06-22 00:34:00,1.2499,1.2499,1.249,1.24925,30400000.0
2009-06-22 00:35:00,1.24945,1.2497,1.24945,1.24945,8600000.0
2009-06-22 00:36:00,1.24925,1.24945,1.24925,1.24935,16800000.0
2009-06-22 00:37:00,1.24965,1.24975,1.24965,1.24975,8000000.0
2009-06-22 00:38:00,1.24897,1.24908,1.24897,1.24908,14400000.0
2009-06-22 00:39:00,1.2497,1.2499,1.2496,1.24985,14400000.0
2009-06-22 00:40:00,1.2499,1.25,1.24965,1.24965,12800000.0
2009-06-22 00:41:00,1.2499,1.2499,1.24945,1.2496,8600000.0
2009-06-22 00:42:00,1.2495,1.2496,1.2495,1.2495,7000000.0
2009-06-22 00:43:00,1.2497,1.2497,1.2496,1.24965,5600000.0
2009-06-22 00:44:00,1.24955,1.24955,1.24955,1.24955,5200000.0
2009-06-22 00:45:00,1.2498,1.2505,1.2498,1.2505,7200000.0
2009-06-22 00:46:00,1.24965,1.24965,1.2488,1.2495,16600000.0
2009-06-22 00:47:00,1.24975,1.2501,1.24955,1.24965,7000000.0
2009-06-22 00:48:00,1.2496,1.25005,1.2494,1.24955,43800000.0
2009-06-22 00:49:00,1.2491,1.25005,1.2491,1.25005,9200000.0
2009-06-22 00:50:00,1.2501,1.25025,1.2501,1.25025,8000000.0
2009-06-22 00:51:00,1.2502,1.25055,1.24975,1.2505,17600000.0
2009-06-22 00:52:00,1.25055,1.2506,1.25035,1.2506,17600000.0
2009-06-22 00:53:00,1.2504,1.25045,1.25,1.25025,12800000.0
2009-06-22 00:54:00,1.25025,1.25025,1.249,1.2495,27400000.0
2009-06-22 00:55:00,1.2495,1.2495,1.2494,1.2495,14000000.0
2009-06-22 00:56:00,1.24965,1.24965,1.24845,1.24855,36400000.0
2009-06-22 00:57:00,1.24865,1.2495,1.24865,1.24945,33600000.0
2009-06-22 00:58:00,1.2495,1.24965,1.24885,1.24885,23800000.0
2009-06-22 00:59:00,1.24875,1.249,1.24845,1.249,16000000.0
2009-06-22 01:00:00,1.249,1.24945,1.24875,1.24945,7400000.0
2009-06-22 01:01:00,1.2496,1.2496,1.2481,1.24835,28800000.0
2009-06-22 01:02:00,1.24855,1.2497,1.24855,1.2497,5600000.0
2009-06-22 01:03:00,1.2493,1.2499,1.24875,1.24885,33800000.0
2009-06-22 01:04:00,1.2496,1.24975,1.2492,1.24935,16800000.0
2009-06-22 01:05:00,1.2492,1.25,1.249,1.25,73800000.0
2009-06-22 01:06:00,1.2494,1.2496,1.2494,1.2495,18000000.0
2009-06-22 01:07:00,1.24935,1.24955,1.24935,1.2494,9600000.0
2009-06-22 01:08:00,1.2495,1.24965,1.24925,1.2496,12800000.0
2009-06-22 01:09:00,1.2496,1.24995,1.24945,1.24985,17600000.0
2009-06-22 01:10:00,1.25,1.25,1.24955,1.2497,14400000.0
2009-06-22 01:11:00,1.2495,1.25015,1.2495,1.25005,32200000.0
2009-06-22 01:12:00,1.25,1.25025,1.24965,1.2502,33400000.0
2009-06-22 01:13:00,1.2498,1.24995,1.24975,1.2498,11200000.0
2009-06-22 01:14:00,1.2498,1.2498,1.2497,1.2498,4400000.0
2009-06-22 01:15:00,1.24965,1.24965,1.24965,1.24965,1600000.0
2009-06-22 01:16:00,1.24955,1.2496,1.2492,1.2494,32400000.0
2009-06-22 01:17:00,1.2494,1.2498,1.2491,1.2498,17400000.0
2009-06-22 01:18:00,1.24995,1.2501,1.24995,1.2501,12000000.0
2009-06-22 01:19:00,1.25005,1.25035,1.25005,1.25015,14200000.0
2009-06-22 01:20:00,1.25015,1.25065,1.25015,1.25025,23000000.0
2009-06-22 01:21:00,1.2504,1.25045,1.24985,1.24995,62400000.0
2009-06-22 01:22:00,1.2499,1.2499,1.2494,1.2495,26600000.0
2009-06-22 01:23:00,1.2496,1.24975,1.24945,1.24945,15200000.0
2009-06-22 01:24:00,1.2495,1.2498,1.24895,1.24935,31600000.0
2009-06-22 01:25:00,1.24955,1.2501,1.2485,1.24895,48200000.0
2009-06-22 01:26:00,1.2489,1.2493,1.2486,1.24915,27200000.0
2009-06-22 01:27:00,1.2493,1.24975,1.24915,1.24945,13000000.0
2009-06-22 01:28:00,1.24955,1.2496,1.24935,1.24935,10800000.0
2009-06-22 01:29:00,1.2494,1.24975,1.24875,1.24975,47600000.0
2009-06-22 01:30:00,1.24995,1.24995,1.2496,1.2499,16400000.0
2009-06-22 01:31:00,1.2499,1.25015,1.24985,1.2499,7400000.0
2009-06-22 01:32:00,1.2499,1.2499,1.2499,1.2499,4200000.0
2009-06-22 01:33:00,1.24985,1.25045,1.2497,1.2503,21400000.0
2009-06-22 01:34:00,1.2505,1.2505,1.2493,1.2494,35200000.0
2009-06-22 01:35:00,1.2494,1.2501,1.24895,1.25,21200000.0
2009-06-22 01:36:00,1.2501,1.25025,1.24925,1.24985,67800000.0
2009-06-22 01:37:00,1.24985,1.25,1.24975,1.2499,34400000.0
2009-06-22 01:38:00,1.25,1.2505,1.25,1.2504,42200000.0
2009-06-22 01:39:00,1.2505,1.2508,1.25035,1.2504,45800000.0
2009-06-22 01:40:00,1.2504,1.2504,1.24995,1.25015,34200000.0
2009-06-22 01:41:00,1.2501,1.2502,1.2499,1.2499,59200000.0
2009-06-22 01:42:00,1.25,1.25055,1.2499,1.2503,36000000.0
2009-06-22 01:43:00,1.2504,1.2509,1.2503,1.25085,71400000.0
2009-06-22 01:44:00,1.25095,1.25095,1.25065,1.25065,11600000.0
2009-06-22 01:45:00,1.2507,1.2507,1.2507,1.2507,7200000.0
2009-06-22 01:46:00,1.2507,1.2511,1.25055,1.25055,36800000.0
2009-06-22 01:47:00,1.25045,1.25075,1.2504,1.25055,28400000.0
2009-06-22 01:48:00,1.25065,1.25065,1.25055,1.2506,6400000.0
2009-06-22 01:49:00,1.25065,1.2507,1.25025,1.25025,48400000.0
2009-06-22 01:50:00,1.25025,1.25025,1.24965,1.24965,37200000.0
2009-06-22 01:51:00,1.24975,1.24985,1.2492,1.2494,30600000.0
2009-06-22 01:52:00,1.24915,1.24915,1.24875,1.24885,35800000.0
2009-06-22 01:53:00,1.24925,1.2493,1.24885,1.249,20400000.0
2009-06-22 01:54:00,1.24905,1.2495,1.24895,1.2495,17600000.0
2009-06-22 01:55:00,1.2491,1.24965,1.24905,1.24965,20800000.0
2009-06-22 01:56:00,1.24975,1.24985,1.2497,1.24985,20800000.0
2009-06-22 01:57:00,1.24985,1.24985,1.24965,1.2498,12800000.0
2009-06-22 01:58:00,1.2498,1.2498,1.24975,1.2498,12800000.0
2009-06-22 01:59:00,1.2498,1.24995,1.2496,1.2497,14400000.0
2009-06-22 02:00:00,1.2496,1.2497,1.24945,1.2495,12800000.0
2009-06-22 02:01:00,1.2493,1.2496,1.2493,1.24955,9600000.0
2009-06-22 02:02:00,1.2495,1.2495,1.2494,1.2494,3200000.0
2009-06-22 02:03:00,1.24935,1.24935,1.24915,1.24915,12800000.0
2009-06-22 02:04:00,1.24915,1.24915,1.2483,1.2485,26000000.0
2009-06-22 02:05:00,1.24865,1.2503,1.24865,1.2503,44000000.0
2009-06-22 02:06:00,1.25015,1.25035,1.2494,1.2494,32800000.0
2009-06-22 02:07:00,1.2493,1.24995,1.24925,1.2496,26200000.0
2009-06-22 02:08:00,1.24975,1.24975,1.249,1.24915,25400000.0
2009-06-22 02:09:00,1.2488,1.24915,1.2485,1.24915,26800000.0
2009-06-22 02:10:00,1.24915,1.24965,1.24905,1.24965,41000000.0
2009-06-22 02:11:00,1.2496,1.25005,1.2487,1.2497,39800000.0
2009-06-22 02:12:00,1.24955,1.2498,1.2491,1.24965,21600000.0
2009-06-22 02:13:00,1.2498,1.2502,1.24975,1.24975,43800000.0
2009-06-22 02:14:00,1.24985,1.2499,1.24985,1.2499,9600000.0
2009-06-22 02:15:00,1.24985,1.2499,1.2494,1.2499,24800000.0
2009-06-22 02:16:00,1.24995,1.25085,1.2497,1.25055,68800000.0
2009-06-22 02:17:00,1.2506,1.2507,1.2505,1.2505,21600000.0
2009-06-22 02:18:00,1.25045,1.2508,1.25045,1.25045,23800000.0
2009-06-22 02:19:00,1.25025,1.25035,1.25,1.25025,21400000.0
2009-06-22 02:20:00,1.2499,1.25045,1.2499,1.25045,16200000.0
2009-06-22 02:21:00,1.25055,1.25055,1.24965,1.24965,18600000.0
2009-06-22 02:22:00,1.24965,1.24965,1.2496,1.24965,8000000.0
2009-06-22 02:23:00,1.2498,1.2498,1.2496,1.2497,5200000.0
2009-06-22 02:24:00,1.24995,1.24995,1.2494,1.24945,20800000.0
2009-06-22 02:25:00,1.2496,1.2498,1.24945,1.24945,12800000.0
2009-06-22 02:26:00,1.2496,1.2496,1.2494,1.24945,28800000.0
2009-06-22 02:27:00,1.24945,1.24965,1.2493,1.24955,14400000.0
2009-06-22 02:28:00,1.24945,1.24945,1.2486,1.2486,15200000.0
2009-06-22 02:29:00,1.24875,1.24935,1.24875,1.24935,9400000.0
2009-06-22 02:30:00,1.2493,1.2495,1.2493,1.2495,18200000.0
2009-06-22 02:31:00,1.2496,1.2498,1.2496,1.24975,12000000.0
2009-06-22 02:32:00,1.2498,1.2498,1.2498,1.2498,1600000.0
2009-06-22 02:33:00,1.2494,1.2495,1.2494,1.2495,3200000.0
2009-06-22 02:34:00,1.2496,1.24975,1.2496,1.24965,8000000.0
2009-06-22 02:35:00,1.2498,1.2498,1.2496,1.2496,3200000.0
2009-06-22 02:36:00,1.24955,1.24955,1.24945,1.24945,3200000.0
2009-06-22 02:37:00,1.2498,1.2501,1.2498,1.2501,7000000.0
2009-06-22 02:38:00,1.2501,1.2502,1.2496,1.2502,28400000.0
2009-06-22 02:39:00,1.2498,1.2504,1.2498,1.2503,12000000.0
2009-06-22 02:40:00,1.2501,1.2501,1.25005,1.25005,2600000.0
2009-06-22 02:41:00,1.2501,1.2503,1.25005,1.2503,12600000.0
2009-06-22 02:42:00,1.2503,1.25065,1.2503,1.25065,11000000.0
2009-06-22 02:43:00,1.25045,1.25055,1.25045,1.25045,16800000.0
2009-06-22 02:44:00,1.2504,1.2515,1.24975,1.25055,79000000.0
2009-06-22 02:45:00,1.25045,1.25095,1.25045,1.25095,35200000.0
2009-06-22 02:46:00,1.25095,1.25095,1.25045,1.25055,22400000.0
2009-06-22 02:47:00,1.25065,1.25075,1.2506,1.25065,8000000.0
2009-06-22 02:48:00,1.2505,1.2508,1.2504,1.2505,22800000.0
2009-06-22 02:49:00,1.25045,1.25075,1.2502,1.2502,29200000.0
2009-06-22 02:50:00,1.2502,1.25055,1.2499,1.25045,18200000.0
2009-06-22 02:51:00,1.25005,1.25025,1.24955,1.25,30600000.0
2009-06-22 02:52:00,1.25015,1.25055,1.24985,1.2502,24600000.0
2009-06-22 02:53:00,1.25025,1.2509,1.2502,1.2506,53400000.0
2009-06-22 02:54:00,1.2506,1.25065,1.24965,1.24965,41800000.0
2009-06-22 02:55:00,1.24945,1.2502,1.2488,1.24985,76400000.0
2009-06-22 02:56:00,1.2499,1.25,1.2497,1.24985,34600000.0
2009-06-22 02:57:00,1.25,1.25035,1.24995,1.24995,49400000.0
2009-06-22 02:58:00,1.24985,1.2501,1.2495,1.24955,71000000.0
2009-06-22 02:59:00,1.2495,1.2497,1.2492,1.24965,43400000.0
2009-06-22 03:00:00,1.24955,1.25025,1.24925,1.25025,32200000.0
2009-06-22 03:01:00,1.2502,1.25035,1.25,1.25035,24400000.0
2009-06-22 03:02:00,1.25035,1.25115,1.2488,1.2498,219800000.0
2009-06-22 03:03:00,1.24995,1.25125,1.24985,1.2503,47200000.0
2009-06-22 03:04:00,1.2503,1.25045,1.25015,1.25025,30800000.0
2009-06-22 03:05:00,1.25035,1.25055,1.25025,1.25055,5200000.0
2009-06-22 03:06:00,1.25075,1.25125,1.25025,1.25055,33400000.0
2009-06-22 03:07:00,1.25105,1.25105,1.25045,1.25085,13400000.0
2009-06-22 03:08:00,1.2509,1.25095,1.25015,1.25035,17800000.0
2009-06-22 03:09:00,1.25035,1.25175,1.25035,1.25125,43200000.0
2009-06-22 03:10:00,1.2514,1.2517,1.2509,1.2514,41200000.0
2009-06-22 03:11:00,1.25155,1.25155,1.25085,1.25095,56800000.0
2009-06-22 03:12:00,1.25095,1.25105,1.2508,1.25085,50600000.0
2009-06-22 03:13:00,1.25085,1.25105,1.25075,1.25075,20400000.0
2009-06-22 03:14:00,1.25095,1.25115,1.2509,1.2509,20800000.0
2009-06-22 03:15:00,1.25045,1.2512,1.25045,1.2511,65000000.0
2009-06-22 03:16:00,1.25105,1.2513,1.25105,1.2512,17600000.0
2009-06-22 03:17:00,1.2511,1.25115,1.25085,1.2509,22000000.0
2009-06-22 03:18:00,1.2508,1.2508,1.25015,1.2506,36600000.0
2009-06-22 03:19:00,1.25055,1.2509,1.2505,1.2509,14800000.0
2009-06-22 03:20:00,1.251,1.2511,1.251,1.25105,5200000.0
2009-06-22 03:21:00,1.2511,1.25135,1.2509,1.25135,17200000.0
2009-06-22 03:22:00,1.25145,1.25145,1.25015,1.2504,35600000.0
2009-06-22 03:23:00,1.25055,1.25085,1.25025,1.25085,11200000.0
2009-06-22 03:24:00,1.25085,1.25095,1.25065,1.25085,17600000.0
2009-06-22 03:25:00,1.2509,1.25105,1.2502,1.2504,56600000.0
2009-06-22 03:26:00,1.2502,1.2502,1.24975,1.25005,39200000.0
2009-06-22 03:27:00,1.25,1.2509,1.24985,1.2507,62200000.0
2009-06-22 03:28:00,1.2507,1.2507,1.2499,1.2503,61600000.0
2009-06-22 03:29:00,1.2503,1.25055,1.2503,1.25055,31400000.0
2009-06-22 03:30:00,1.25065,1.2508,1.2506,1.2507,34600000.0
2009-06-22 03:31:00,1.25075,1.25075,1.24985,1.2504,57600000.0
2009-06-22 03:32:00,1.2504,1.2506,1.2503,1.2504,40800000.0
2009-06-22 03:33:00,1.2504,1.25095,1.25035,1.2508,33200000.0
2009-06-22 03:34:00,1.2508,1.2515,1.2508,1.2512,29400000.0
2009-06-22 03:35:00,1.25125,1.2513,1.25105,1.2511,37800000.0
2009-06-22 03:36:00,1.2512,1.2512,1.2508,1.2509,14400000.0
2009-06-22 03:37:00,1.25085,1.251,1.2507,1.25085,48400000.0
2009-06-22 03:38:00,1.25075,1.2509,1.2501,1.25015,36200000.0
2009-06-22 03:39:00,1.25,1.25055,1.2498,1.25055,73800000.0
2009-06-22 03:40:00,1.25015,1.2507,1.2501,1.2504,33200000.0
2009-06-22 03:41:00,1.2503,1.25045,1.24985,1.25,47600000.0
2009-06-22 03:42:00,1.25005,1.25005,1.2496,1.2499,94400000.0
2009-06-22 03:43:00,1.24955,1.25005,1.2492,1.25005,68800000.0
2009-06-22 03:44:00,1.25,1.25015,1.24955,1.2501,58600000.0
2009-06-22 03:45:00,1.2502,1.2505,1.2501,1.25035,57600000.0
2009-06-22 03:46:00,1.25025,1.25025,1.24955,1.24965,47400000.0
2009-06-22 03:47:00,1.2496,1.25035,1.24955,1.25005,47400000.0
2009-06-22 03:48:00,1.24985,1.25025,1.24975,1.2501,45200000.0
2009-06-22 03:49:00,1.2501,1.2501,1.2499,1.2499,20800000.0
2009-06-22 03:50:00,1.24995,1.2507,1.24995,1.25065,67600000.0
2009-06-22 03:51:00,1.25075,1.251,1.25015,1.25025,125600000.0
2009-06-22 03:52:00,1.25015,1.2504,1.24965,1.24965,75400000.0
2009-06-22 03:53:00,1.2496,1.2503,1.2494,1.25015,88800000.0
2009-06-22 03:54:00,1.25015,1.2509,1.2499,1.25045,126600000.0
2009-06-22 03:55:00,1.25045,1.25055,1.2504,1.2504,38400000.0
2009-06-22 03:56:00,1.2505,1.2505,1.2503,1.25035,58200000.0
2009-06-22 03:57:00,1.25035,1.2515,1.2503,1.2515,46000000.0
2009-06-22 03:58:00,1.2515,1.25155,1.25045,1.2506,72400000.0
2009-06-22 03:59:00,1.25075,1.2508,1.2502,1.2503,78600000.0
2009-06-22 04:00:00,1.2504,1.25155,1.25005,1.2515,38400000.0
2009-06-22 04:01:00,1.2514,1.2518,1.2514,1.25155,48000000.0
2009-06-22 04:02:00,1.2515,1.2515,1.25075,1.25075,37000000.0
2009-06-22 04:03:00,1.25085,1.25085,1.25035,1.2506,62400000.0
2009-06-22 04:04:00,1.2507,1.25105,1.25005,1.25105,71000000.0
2009-06-22 04:05:00,1.2513,1.25225,1.251,1.2519,99600000.0
2009-06-22 04:06:00,1.25185,1.25225,1.2516,1.2519,70400000.0
2009-06-22 04:07:00,1.252,1.25255,1.2501,1.25105,103100000.0
2009-06-22 04:08:00,1.2517,1.25215,1.2515,1.25215,41400000.0
2009-06-22 04:09:00,1.25225,1.2523,1.25165,1.25175,44400000.0
2009-06-22 04:10:00,1.2521,1.25235,1.2519,1.25235,43200000.0
2009-06-22 04:11:00,1.25235,1.2526,1.2519,1.2521,80800000.0
2009-06-22 04:12:00,1.25215,1.25255,1.25195,1.2522,130400000.0
2009-06-22 04:13:00,1.25215,1.2526,1.25195,1.2526,84400000.0
2009-06-22 04:14:00,1.25265,1.2527,1.25195,1.25235,65200000.0
2009-06-22 04:15:00,1.25235,1.25265,1.25235,1.2524,52600000.0
2009-06-22 04:16:00,1.2523,1.2525,1.2517,1.25175,121600000.0
2009-06-22 04:17:00,1.25175,1.25215,1.2517,1.25215,93600000.0
2009-06-22 04:18:00,1.25215,1.2522,1.25185,1.25195,48000000.0
2009-06-22 04:19:00,1.252,1.25225,1.25185,1.25225,56000000.0
2009-06-22 04:20:00,1.2523,1.2525,1.2523,1.25235,27200000.0
2009-06-22 04:21:00,1.25235,1.2524,1.2523,1.2524,20800000.0
2009-06-22 04:22:00,1.2525,1.2527,1.25235,1.25245,33600000.0
2009-06-22 04:23:00,1.2525,1.2529,1.2525,1.2528,64400000.0
2009-06-22 04:24:00,1.2528,1.25295,1.25275,1.2528,64600000.0
2009-06-22 04:25:00,1.2527,1.25305,1.2527,1.253,30400000.0
2009-06-22 04:26:00,1.253,1.25315,1.25285,1.25285,51600000.0
2009-06-22 04:27:00,1.2528,1.2529,1.2525,1.2525,49600000.0
2009-06-22 04:28:00,1.25235,1.25255,1.252,1.2525,92200000.0
2009-06-22 04:29:00,1.25255,1.2526,1.2524,1.2524,33000000.0
2009-06-22 04:30:00,1.25245,1.2526,1.2522,1.2524,27200000.0
2009-06-22 04:31:00,1.2525,1.25295,1.2525,1.25295,11200000.0
2009-06-22 04:32:00,1.25295,1.25375,1.25275,1.25275,82800000.0
2009-06-22 04:33:00,1.2526,1.2527,1.25225,1.2526,73200000.0
2009-06-22 04:34:00,1.25265,1.2531,1.2523,1.25285,46800000.0
2009-06-22 04:35:00,1.2529,1.2529,1.2521,1.2525,37400000.0
2009-06-22 04:36:00,1.2526,1.2531,1.2524,1.2527,59000000.0
2009-06-22 04:37:00,1.253,1.2531,1.2524,1.25275,76400000.0
2009-06-22 04:38:00,1.25285,1.25285,1.25205,1.2527,72600000.0
2009-06-22 04:39:00,1.25285,1.25315,1.25275,1.25285,43200000.0
2009-06-22 04:40:00,1.25285,1.25305,1.25285,1.25295,22000000.0
2009-06-22 04:41:00,1.25275,1.25335,1.2527,1.25335,29800000.0
2009-06-22 04:42:00,1.2531,1.2532,1.25265,1.25265,64000000.0
2009-06-22 04:43:00,1.2527,1.25315,1.2524,1.25295,55200000.0
2009-06-22 04:44:00,1.253,1.2541,1.2524,1.2535,49800000.0
2009-06-22 04:45:00,1.25355,1.2537,1.25355,1.25355,6000000.0
2009-06-22 04:46:00,1.2538,1.25385,1.25375,1.25375,8000000.0
2009-06-22 04:47:00,1.25375,1.25375,1.25335,1.25375,67400000.0
2009-06-22 04:48:00,1.2537,1.25405,1.2536,1.25405,24000000.0
2009-06-22 04:49:00,1.254,1.2545,1.254,1.25435,38400000.0
2009-06-22 04:50:00,1.25275,1.25405,1.2526,1.2539,62200000.0
2009-06-22 04:51:00,1.2539,1.254,1.25365,1.25375,86400000.0
2009-06-22 04:52:00,1.2538,1.25455,1.25345,1.25345,121600000.0
2009-06-22 04:53:00,1.25345,1.25375,1.25315,1.2535,98800000.0
2009-06-22 04:54:00,1.25345,1.2535,1.2526,1.2531,69000000.0
2009-06-22 04:55:00,1.25305,1.2531,1.25275,1.2529,46400000.0
2009-06-22 04:56:00,1.2529,1.2532,1.2526,1.2532,18000000.0
2009-06-22 04:57:00,1.25315,1.25325,1.25245,1.25315,40400000.0
2009-06-22 04:58:00,1.25325,1.2534,1.2532,1.2534,18600000.0
2009-06-22 04:59:00,1.25345,1.25355,1.25345,1.25355,6800000.0
2009-06-22 05:00:00,1.25365,1.25365,1.25325,1.2536,36600000.0
2009-06-22 05:01:00,1.25335,1.2537,1.25325,1.25345,40400000.0
2009-06-22 05:02:00,1.2534,1.2534,1.2533,1.2533,9600000.0
2009-06-22 05:03:00,1.25325,1.25325,1.25305,1.25305,2200000.0
2009-06-22 05:04:00,1.25315,1.2533,1.25315,1.25325,4800000.0
2009-06-22 05:05:00,1.25325,1.2533,1.25325,1.25325,6400000.0
2009-06-22 05:06:00,1.25315,1.2533,1.25315,1.25325,6800000.0
2009-06-22 05:07:00,1.25335,1.25335,1.25325,1.25335,4800000.0
2009-06-22 05:08:00,1.2536,1.254,1.2536,1.25375,35400000.0
2009-06-22 05:09:00,1.2538,1.254,1.2535,1.254,32600000.0
2009-06-22 05:10:00,1.254,1.254,1.2538,1.254,11400000.0
2009-06-22 05:11:00,1.2541,1.2542,1.25325,1.25335,30600000.0
2009-06-22 05:12:00,1.2531,1.25355,1.2531,1.25355,20000000.0
2009-06-22 05:13:00,1.2534,1.2534,1.2531,1.25315,13800000.0
2009-06-22 05:14:00,1.25315,1.25315,1.2529,1.2531,25200000.0
2009-06-22 05:15:00,1.2531,1.2535,1.253,1.2533,66200000.0
2009-06-22 05:16:00,1.25355,1.25385,1.25355,1.25375,17000000.0
2009-06-22 05:17:00,1.2539,1.25435,1.2539,1.2541,36000000.0
2009-06-22 05:18:00,1.2541,1.2543,1.25405,1.2543,25200000.0
2009-06-22 05:19:00,1.25435,1.25445,1.25395,1.2541,14400000.0
2009-06-22 05:20:00,1.2542,1.25465,1.2542,1.25455,36400000.0
2009-06-22 05:21:00,1.2544,1.2544,1.25385,1.25405,48800000.0
2009-06-22 05:22:00,1.25405,1.25405,1.2539,1.254,14200000.0
2009-06-22 05:23:00,1.25405,1.25435,1.25405,1.25435,31400000.0
2009-06-22 05:24:00,1.25425,1.25435,1.2536,1.2536,20200000.0
2009-06-22 05:25:00,1.2536,1.2539,1.25355,1.25375,34800000.0
2009-06-22 05:26:00,1.25375,1.25375,1.25365,1.25375,7400000.0
2009-06-22 05:27:00,1.2537,1.25385,1.25315,1.2534,20800000.0
2009-06-22 05:28:00,1.2535,1.25375,1.25345,1.25365,32800000.0
2009-06-22 05:29:00,1.2538,1.25395,1.2538,1.2539,5000000.0
2009-06-22 05:30:00,1.2537,1.2537,1.2532,1.25335,48400000.0
2009-06-22 05:31:00,1.25335,1.2535,1.2532,1.2532,51200000.0
2009-06-22 05:32:00,1.2532,1.2533,1.2532,1.25325,11800000.0
2009-06-22 05:33:00,1.25315,1.25315,1.2531,1.25315,5800000.0
2009-06-22 05:34:00,1.2533,1.25345,1.2531,1.25325,44400000.0
2009-06-22 05:35:00,1.25335,1.25335,1.25295,1.2532,13200000.0
2009-06-22 05:36:00,1.25335,1.2534,1.25295,1.2531,20800000.0
2009-06-22 05:37:00,1.2531,1.25325,1.2531,1.25325,26400000.0
2009-06-22 05:38:00,1.2533,1.2534,1.25315,1.25315,13800000.0
2009-06-22 05:39:00,1.25315,1.25335,1.25315,1.2532,7000000.0
2009-06-22 05:40:00,1.2533,1.2534,1.25325,1.2533,18000000.0
2009-06-22 05:41:00,1.2533,1.25355,1.2533,1.25345,11600000.0
2009-06-22 05:42:00,1.2532,1.25345,1.2532,1.25335,14800000.0
2009-06-22 05:43:00,1.25345,1.25345,1.2532,1.2533,19600000.0
2009-06-22 05:44:00,1.2534,1.2535,1.25325,1.2533,26800000.0
2009-06-22 05:45:00,1.25345,1.2538,1.25345,1.25355,16200000.0
2009-06-22 05:46:00,1.25355,1.2537,1.2533,1.2534,30000000.0
2009-06-22 05:47:00,1.25315,1.25315,1.25235,1.25265,12600000.0
2009-06-22 05:48:00,1.25285,1.25325,1.2526,1.2532,11600000.0
2009-06-22 05:49:00,1.2532,1.254,1.2532,1.25395,40800000.0
2009-06-22 05:50:00,1.254,1.254,1.2539,1.254,8600000.0
2009-06-22 05:51:00,1.254,1.2543,1.25395,1.2541,30000000.0
2009-06-22 05:52:00,1.25415,1.25425,1.2541,1.25425,9600000.0
2009-06-22 05:53:00,1.25425,1.25445,1.25425,1.2543,19200000.0
2009-06-22 05:54:00,1.25435,1.25445,1.2541,1.2541,19200000.0
2009-06-22 05:55:00,1.25395,1.25405,1.25395,1.25405,17200000.0
2009-06-22 05:56:00,1.25405,1.25405,1.2539,1.25395,15200000.0
2009-06-22 05:57:00,1.25395,1.25405,1.25395,1.25405,10200000.0
2009-06-22 05:58:00,1.2541,1.25415,1.254,1.25405,26400000.0
2009-06-22 05:59:00,1.2539,1.25395,1.25365,1.25365,20800000.0
2009-06-22 06:00:00,1.25365,1.25385,1.2535,1.2538,36000000.0
2009-06-22 06:01:00,1.2537,1.2537,1.25335,1.25335,12800000.0
2009-06-22 06:02:00,1.25335,1.2535,1.25325,1.25325,12600000.0
2009-06-22 06:03:00,1.25335,1.2534,1.25295,1.2531,43400000.0
2009-06-22 06:04:00,1.2531,1.2536,1.25305,1.2535,26600000.0
2009-06-22 06:05:00,1.2536,1.25385,1.25355,1.25385,40200000.0
2009-06-22 06:06:00,1.25395,1.254,1.25375,1.25375,17800000.0
2009-06-22 06:07:00,1.2537,1.2538,1.25365,1.25365,9600000.0
2009-06-22 06:08:00,1.25365,1.2538,1.25315,1.2535,45600000.0
2009-06-22 06:09:00,1.25355,1.2537,1.25355,1.25365,9600000.0
2009-06-22 06:10:00,1.2536,1.2536,1.25345,1.25345,6400000.0
2009-06-22 06:11:00,1.25345,1.25345,1.25305,1.2533,13200000.0
2009-06-22 06:12:00,1.2533,1.2536,1.2532,1.2534,25000000.0
2009-06-22 06:13:00,1.25345,1.25355,1.2534,1.2535,7000000.0
2009-06-22 06:14:00,1.25365,1.2538,1.25345,1.2536,31000000.0
2009-06-22 06:15:00,1.2536,1.25375,1.2536,1.2536,27400000.0
2009-06-22 06:16:00,1.2536,1.2536,1.2535,1.2535,24600000.0
2009-06-22 06:17:00,1.25355,1.25365,1.2535,1.2535,8800000.0
2009-06-22 06:18:00,1.2536,1.2536,1.25355,1.25355,4800000.0
2009-06-22 06:19:00,1.2535,1.25355,1.25335,1.2534,23000000.0
2009-06-22 06:20:00,1.25335,1.25355,1.25335,1.25355,29000000.0
2009-06-22 06:21:00,1.25355,1.25365,1.2535,1.25355,17600000.0
2009-06-22 06:22:00,1.25355,1.25355,1.2533,1.2534,64200000.0
2009-06-22 06:23:00,1.25335,1.2536,1.25335,1.2536,52400000.0
2009-06-22 06:24:00,1.25365,1.25375,1.25355,1.25365,12400000.0
2009-06-22 06:25:00,1.25375,1.25375,1.2536,1.2536,21400000.0
2009-06-22 06:26:00,1.2536,1.25365,1.2536,1.25365,8200000.0
2009-06-22 06:27:00,1.25365,1.2541,1.25365,1.2541,18400000.0
2009-06-22 06:28:00,1.2541,1.25425,1.2539,1.25395,51000000.0
2009-06-22 06:29:00,1.25395,1.25415,1.2539,1.25415,50600000.0
2009-06-22 06:30:00,1.25425,1.2546,1.2542,1.25455,42800000.0
2009-06-22 06:31:00,1.25445,1.255,1.25445,1.25495,28600000.0
2009-06-22 06:32:00,1.25505,1.2558,1.2549,1.25495,36800000.0
2009-06-22 06:33:00,1.25505,1.25525,1.25435,1.2549,68000000.0
2009-06-22 06:34:00,1.255,1.2555,1.25485,1.25525,84200000.0
2009-06-22 06:35:00,1.25475,1.25505,1.25385,1.2539,75200000.0
2009-06-22 06:36:00,1.254,1.25455,1.25385,1.254,33200000.0
2009-06-22 06:37:00,1.25415,1.25415,1.2529,1.25375,27400000.0
2009-06-22 06:38:00,1.25395,1.25395,1.2527,1.2527,50600000.0
2009-06-22 06:39:00,1.2527,1.2528,1.2527,1.2528,6600000.0
2009-06-22 06:40:00,1.2529,1.2536,1.2529,1.25325,41200000.0
2009-06-22 06:41:00,1.25325,1.25365,1.25295,1.25305,72000000.0
2009-06-22 06:42:00,1.2531,1.2531,1.25285,1.2529,22600000.0
2009-06-22 06:43:00,1.2528,1.2528,1.2516,1.2524,37600000.0
2009-06-22 06:44:00,1.25255,1.25275,1.25145,1.25225,59800000.0
2009-06-22 06:45:00,1.25215,1.25225,1.25195,1.2521,25800000.0
2009-06-22 06:46:00,1.25215,1.25285,1.25215,1.25275,14600000.0
2009-06-22 06:47:00,1.25275,1.25275,1.2527,1.2527,5000000.0
2009-06-22 06:48:00,1.2526,1.25285,1.25225,1.2527,51000000.0
2009-06-22 06:49:00,1.2528,1.25315,1.25255,1.2528,36400000.0
2009-06-22 06:50:00,1.25285,1.25335,1.25285,1.2532,16800000.0
2009-06-22 06:51:00,1.25315,1.2532,1.25315,1.2532,8000000.0
2009-06-22 06:52:00,1.2532,1.2532,1.253,1.25315,12400000.0
2009-06-22 06:53:00,1.25305,1.2538,1.253,1.2538,75000000.0
2009-06-22 06:54:00,1.25385,1.25405,1.2534,1.2537,75600000.0
2009-06-22 06:55:00,1.25385,1.25415,1.25275,1.2529,54800000.0
2009-06-22 06:56:00,1.253,1.2533,1.2522,1.2529,74400000.0
2009-06-22 06:57:00,1.25285,1.25345,1.2525,1.253,38600000.0
2009-06-22 06:58:00,1.2531,1.2531,1.2526,1.2527,5600000.0
2009-06-22 06:59:00,1.2527,1.2527,1.25215,1.2523,64000000.0
2009-06-22 07:00:00,1.2527,1.25315,1.25155,1.25275,49000000.0
2009-06-22 07:01:00,1.25285,1.2532,1.25255,1.25315,24000000.0
2009-06-22 07:02:00,1.2531,1.2532,1.25305,1.2532,10000000.0
2009-06-22 07:03:00,1.25335,1.25335,1.25215,1.25325,28800000.0
2009-06-22 07:04:00,1.2533,1.2533,1.2533,1.2533,1200000.0
2009-06-22 07:05:00,1.2534,1.2536,1.25255,1.25255,16000000.0
2009-06-22 07:06:00,1.2527,1.2527,1.2527,1.2527,9600000.0
2009-06-22 07:07:00,1.2528,1.25295,1.2527,1.2527,8800000.0
2009-06-22 07:08:00,1.25275,1.25305,1.25275,1.2528,15200000.0
2009-06-22 07:09:00,1.2535,1.254,1.25345,1.254,8400000.0
2009-06-22 07:10:00,1.25395,1.2549,1.2539,1.2549,21600000.0
2009-06-22 07:11:00,1.2551,1.2551,1.25375,1.25385,16800000.0
2009-06-22 07:12:00,1.2537,1.2545,1.2536,1.2538,22800000.0
2009-06-22 07:13:00,1.25385,1.2539,1.2538,1.2539,4000000.0
2009-06-22 07:14:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2009-06-22 07:15:00,1.25395,1.25395,1.2533,1.2534,10400000.0
2009-06-22 07:16:00,1.25335,1.25335,1.2529,1.2531,17200000.0
2009-06-22 07:17:00,1.2531,1.2533,1.2531,1.2531,7200000.0
2009-06-22 07:18:00,1.25305,1.25305,1.2517,1.2524,34200000.0
2009-06-22 07:19:00,1.2524,1.25265,1.25125,1.25255,40800000.0
2009-06-22 07:20:00,1.2527,1.25305,1.25255,1.25305,18400000.0
2009-06-22 07:21:00,1.25305,1.25335,1.25305,1.25325,13200000.0
2009-06-22 07:22:00,1.2533,1.2536,1.2533,1.2536,18400000.0
2009-06-22 07:23:00,1.2536,1.25365,1.25335,1.25335,22000000.0
2009-06-22 07:24:00,1.25335,1.2535,1.25325,1.25345,22000000.0
2009-06-22 07:25:00,1.2535,1.2537,1.2534,1.25365,14000000.0
2009-06-22 07:26:00,1.2536,1.2539,1.25325,1.25325,36400000.0
2009-06-22 07:27:00,1.2532,1.2532,1.25185,1.2519,33600000.0
2009-06-22 07:28:00,1.25195,1.25285,1.25195,1.2522,71800000.0
2009-06-22 07:29:00,1.2522,1.25225,1.25155,1.252,67400000.0
2009-06-22 07:30:00,1.252,1.25215,1.2519,1.2519,11800000.0
2009-06-22 07:31:00,1.25165,1.25175,1.25075,1.2514,94200000.0
2009-06-22 07:32:00,1.251,1.25155,1.2509,1.2514,62400000.0
2009-06-22 07:33:00,1.2514,1.25245,1.25125,1.25245,54200000.0
2009-06-22 07:34:00,1.25215,1.25255,1.25215,1.25235,19200000.0
2009-06-22 07:35:00,1.2525,1.2527,1.25235,1.2527,15600000.0
2009-06-22 07:36:00,1.25255,1.25285,1.25255,1.25285,24000000.0
2009-06-22 07:37:00,1.2509,1.25245,1.2507,1.2523,53800000.0
2009-06-22 07:38:00,1.2523,1.25235,1.25155,1.252,87000000.0
2009-06-22 07:39:00,1.2516,1.25245,1.2515,1.25245,57800000.0
2009-06-22 07:40:00,1.2525,1.25255,1.2521,1.25215,40000000.0
2009-06-22 07:41:00,1.25215,1.2529,1.25175,1.2521,48000000.0
2009-06-22 07:42:00,1.2521,1.25245,1.252,1.25225,37200000.0
2009-06-22 07:43:00,1.2523,1.2523,1.25225,1.25225,2800000.0
2009-06-22 07:44:00,1.25225,1.25225,1.25225,1.25225,1600000.0
2009-06-22 07:45:00,1.25225,1.25225,1.25185,1.25195,38400000.0
2009-06-22 07:46:00,1.2519,1.2528,1.25155,1.25175,27000000.0
2009-06-22 07:47:00,1.25175,1.2531,1.25135,1.25185,44600000.0
2009-06-22 07:48:00,1.2518,1.2518,1.2516,1.2518,6000000.0
2009-06-22 07:49:00,1.25195,1.2525,1.2519,1.2525,36000000.0
2009-06-22 07:50:00,1.2517,1.25185,1.2516,1.25185,13000000.0
2009-06-22 07:51:00,1.2521,1.2525,1.2521,1.2525,8000000.0
2009-06-22 07:52:00,1.25255,1.2526,1.2518,1.252,33200000.0
2009-06-22 07:53:00,1.25195,1.25195,1.2519,1.2519,2200000.0
2009-06-22 07:54:00,1.252,1.2521,1.2518,1.252,18000000.0
2009-06-22 07:55:00,1.2521,1.25245,1.2521,1.25245,43800000.0
2009-06-22 07:56:00,1.25245,1.2526,1.25245,1.2526,7800000.0
2009-06-22 07:57:00,1.2526,1.2527,1.2525,1.2525,24600000.0
2009-06-22 07:58:00,1.25255,1.2527,1.25245,1.2527,39600000.0
2009-06-22 07:59:00,1.25265,1.2528,1.2526,1.2527,25200000.0
2009-06-22 08:00:00,1.25265,1.25265,1.2525,1.2525,10600000.0
2009-06-22 08:01:00,1.25255,1.2528,1.25245,1.25265,40800000.0
2009-06-22 08:02:00,1.2525,1.2525,1.25205,1.2522,11400000.0
2009-06-22 08:03:00,1.2522,1.2525,1.2522,1.25245,10800000.0
2009-06-22 08:04:00,1.25245,1.2525,1.25235,1.2525,8000000.0
2009-06-22 08:05:00,1.25245,1.2526,1.25215,1.2524,66800000.0
2009-06-22 08:06:00,1.25235,1.25295,1.2521,1.25295,68000000.0
2009-06-22 08:07:00,1.2533,1.25345,1.2519,1.2525,90000000.0
2009-06-22 08:08:00,1.2526,1.25285,1.2524,1.25275,45600000.0
2009-06-22 08:09:00,1.25285,1.25295,1.25235,1.25245,46800000.0
2009-06-22 08:10:00,1.2524,1.25245,1.2515,1.2518,94200000.0
2009-06-22 08:11:00,1.2516,1.2519,1.2512,1.2512,52200000.0
2009-06-22 08:12:00,1.2511,1.25125,1.25075,1.25095,82800000.0
2009-06-22 08:13:00,1.251,1.25255,1.251,1.2523,105200000.0
2009-06-22 08:14:00,1.2523,1.25365,1.25225,1.25335,77400000.0
2009-06-22 08:15:00,1.25335,1.2535,1.25265,1.2533,85800000.0
2009-06-22 08:16:00,1.25305,1.2533,1.25285,1.25315,57200000.0
2009-06-22 08:17:00,1.25315,1.2541,1.2531,1.25365,61400000.0
2009-06-22 08:18:00,1.25365,1.2538,1.2534,1.2536,47800000.0
2009-06-22 08:19:00,1.2535,1.25415,1.25295,1.25405,38000000.0
2009-06-22 08:20:00,1.25395,1.25435,1.25325,1.25355,56200000.0
2009-06-22 08:21:00,1.25355,1.25375,1.253,1.2531,84200000.0
2009-06-22 08:22:00,1.25305,1.2535,1.2529,1.2535,101200000.0
2009-06-22 08:23:00,1.25355,1.25365,1.2526,1.25315,92600000.0
2009-06-22 08:24:00,1.2531,1.2538,1.25265,1.2537,51400000.0
2009-06-22 08:25:00,1.25385,1.25385,1.25255,1.2526,99600000.0
2009-06-22 08:26:00,1.2526,1.2535,1.2526,1.2533,58000000.0
2009-06-22 08:27:00,1.2536,1.25385,1.2535,1.2537,26000000.0
2009-06-22 08:28:00,1.2538,1.25405,1.25345,1.25355,41200000.0
2009-06-22 08:29:00,1.25365,1.254,1.25335,1.25375,85800000.0
2009-06-22 08:30:00,1.2538,1.2544,1.2534,1.2537,151200000.0
2009-06-22 08:31:00,1.2537,1.25395,1.2536,1.25365,28600000.0
2009-06-22 08:32:00,1.25365,1.25365,1.25315,1.25325,106400000.0
2009-06-22 08:33:00,1.25325,1.2533,1.25245,1.2529,62000000.0
2009-06-22 08:34:00,1.2529,1.25295,1.2524,1.2526,89400000.0
2009-06-22 08:35:00,1.2528,1.25305,1.25235,1.25305,124200000.0
2009-06-22 08:36:00,1.25295,1.2535,1.25275,1.2535,103000000.0
2009-06-22 08:37:00,1.25355,1.25365,1.25305,1.25305,30400000.0
2009-06-22 08:38:00,1.253,1.25305,1.2528,1.25295,28600000.0
2009-06-22 08:39:00,1.25285,1.2533,1.2528,1.2532,33600000.0
2009-06-22 08:40:00,1.25325,1.25345,1.25315,1.25315,37600000.0
2009-06-22 08:41:00,1.2531,1.25365,1.2531,1.2535,56600000.0
2009-06-22 08:42:00,1.25365,1.25365,1.25285,1.25285,66800000.0
2009-06-22 08:43:00,1.253,1.2533,1.25275,1.2531,87800000.0
2009-06-22 08:44:00,1.253,1.2531,1.25275,1.2529,53800000.0
2009-06-22 08:45:00,1.25295,1.25345,1.2526,1.25265,104000000.0
2009-06-22 08:46:00,1.2527,1.2532,1.2526,1.2532,101400000.0
2009-06-22 08:47:00,1.2532,1.2536,1.2529,1.2533,77400000.0
2009-06-22 08:48:00,1.25335,1.25345,1.25275,1.2528,96200000.0
2009-06-22 08:49:00,1.25275,1.25295,1.25245,1.2526,97800000.0
2009-06-22 08:50:00,1.25265,1.2529,1.25265,1.25275,33200000.0
2009-06-22 08:51:00,1.2528,1.2528,1.25235,1.25245,81800000.0
2009-06-22 08:52:00,1.25245,1.25315,1.2523,1.25305,64800000.0
2009-06-22 08:53:00,1.25305,1.2532,1.25305,1.2532,19200000.0
2009-06-22 08:54:00,1.25305,1.2535,1.25305,1.2534,32400000.0
2009-06-22 08:55:00,1.2534,1.25345,1.2534,1.25345,3200000.0
2009-06-22 08:56:00,1.25355,1.2537,1.25345,1.2535,21600000.0
2009-06-22 08:57:00,1.25345,1.2541,1.25345,1.2536,60200000.0
2009-06-22 08:58:00,1.2535,1.2537,1.2535,1.2535,45800000.0
2009-06-22 08:59:00,1.25355,1.25365,1.25335,1.25335,48600000.0
2009-06-22 09:00:00,1.25345,1.2535,1.25325,1.25335,55200000.0
2009-06-22 09:01:00,1.25335,1.2539,1.253,1.2538,39200000.0
2009-06-22 09:02:00,1.25395,1.254,1.25335,1.25355,97000000.0
2009-06-22 09:03:00,1.25365,1.25375,1.2532,1.2533,100200000.0
2009-06-22 09:04:00,1.2533,1.25355,1.2531,1.2535,80200000.0
2009-06-22 09:05:00,1.25345,1.25355,1.2528,1.25285,45400000.0
2009-06-22 09:06:00,1.2529,1.25355,1.2529,1.25345,41600000.0
2009-06-22 09:07:00,1.25355,1.25355,1.25315,1.25335,16800000.0
2009-06-22 09:08:00,1.25345,1.2535,1.2527,1.2533,104000000.0
2009-06-22 09:09:00,1.25325,1.25355,1.2527,1.2527,63000000.0
2009-06-22 09:10:00,1.25295,1.2532,1.2524,1.2528,82800000.0
2009-06-22 09:11:00,1.2529,1.25305,1.2526,1.25265,60000000.0
2009-06-22 09:12:00,1.2527,1.25305,1.2525,1.25305,71600000.0
2009-06-22 09:13:00,1.2531,1.2537,1.25275,1.2531,81800000.0
2009-06-22 09:14:00,1.25325,1.25375,1.2532,1.2533,48400000.0
2009-06-22 09:15:00,1.25325,1.25345,1.25265,1.25285,55600000.0
2009-06-22 09:16:00,1.25305,1.2535,1.25295,1.2535,90000000.0
2009-06-22 09:17:00,1.2535,1.25375,1.25325,1.2533,60200000.0
2009-06-22 09:18:00,1.25325,1.2537,1.25285,1.25345,62200000.0
2009-06-22 09:19:00,1.2534,1.25365,1.25315,1.25315,60800000.0
2009-06-22 09:20:00,1.2532,1.2534,1.25275,1.25315,64400000.0
2009-06-22 09:21:00,1.25315,1.25325,1.2529,1.2531,83400000.0
2009-06-22 09:22:00,1.2531,1.2534,1.25285,1.2529,80200000.0
2009-06-22 09:23:00,1.25295,1.25355,1.25275,1.25345,60800000.0
2009-06-22 09:24:00,1.25345,1.25375,1.25335,1.25355,66000000.0
2009-06-22 09:25:00,1.2536,1.2536,1.25315,1.25335,36800000.0
2009-06-22 09:26:00,1.2534,1.25355,1.2528,1.25335,51000000.0
2009-06-22 09:27:00,1.25345,1.25395,1.25345,1.2538,38800000.0
2009-06-22 09:28:00,1.25385,1.25405,1.25345,1.25405,47000000.0
2009-06-22 09:29:00,1.25405,1.25405,1.25385,1.2539,41000000.0
2009-06-22 09:30:00,1.254,1.2541,1.2539,1.25395,46800000.0
2009-06-22 09:31:00,1.25375,1.25395,1.2535,1.2537,70000000.0
2009-06-22 09:32:00,1.2537,1.25425,1.2535,1.2538,77200000.0
2009-06-22 09:33:00,1.25385,1.2542,1.25385,1.2542,53200000.0
2009-06-22 09:34:00,1.254,1.25415,1.2537,1.25385,52200000.0
2009-06-22 09:35:00,1.25375,1.2543,1.25375,1.25425,84600000.0
2009-06-22 09:36:00,1.2543,1.25435,1.25385,1.25395,53400000.0
2009-06-22 09:37:00,1.25395,1.2546,1.2539,1.25435,85400000.0
2009-06-22 09:38:00,1.25445,1.25445,1.254,1.254,19400000.0
2009-06-22 09:39:00,1.254,1.254,1.2536,1.25385,12000000.0
2009-06-22 09:40:00,1.2536,1.25365,1.25355,1.25365,9000000.0
2009-06-22 09:41:00,1.25365,1.25365,1.2532,1.25345,35000000.0
2009-06-22 09:42:00,1.25355,1.25355,1.25335,1.25355,29600000.0
2009-06-22 09:43:00,1.25355,1.2538,1.25285,1.25375,52000000.0
2009-06-22 09:44:00,1.2537,1.25375,1.25325,1.25335,38400000.0
2009-06-22 09:45:00,1.2534,1.25365,1.2531,1.25325,65200000.0
2009-06-22 09:46:00,1.2533,1.2533,1.25305,1.25305,30400000.0
2009-06-22 09:47:00,1.2532,1.25335,1.2531,1.25315,43800000.0
2009-06-22 09:48:00,1.2531,1.2536,1.2526,1.2532,88200000.0
2009-06-22 09:49:00,1.2532,1.2532,1.2524,1.25275,69800000.0
2009-06-22 09:50:00,1.2528,1.2532,1.25275,1.2531,44400000.0
2009-06-22 09:51:00,1.25335,1.2535,1.25305,1.2533,64200000.0
2009-06-22 09:52:00,1.25325,1.2533,1.25285,1.2529,66400000.0
2009-06-22 09:53:00,1.25285,1.253,1.25245,1.25285,80800000.0
2009-06-22 09:54:00,1.2528,1.253,1.2526,1.25295,68400000.0
2009-06-22 09:55:00,1.253,1.2531,1.2524,1.2529,49800000.0
2009-06-22 09:56:00,1.2529,1.2532,1.25245,1.253,98000000.0
2009-06-22 09:57:00,1.2531,1.2531,1.25235,1.2525,44400000.0
2009-06-22 09:58:00,1.25265,1.25275,1.25235,1.2525,57800000.0
2009-06-22 09:59:00,1.25245,1.2531,1.25225,1.25275,41200000.0
2009-06-22 10:00:00,1.25265,1.2532,1.2523,1.2525,141800000.0
2009-06-22 10:01:00,1.25225,1.25235,1.2519,1.2522,59800000.0
2009-06-22 10:02:00,1.252,1.25245,1.2513,1.2521,131400000.0
2009-06-22 10:03:00,1.2521,1.2528,1.2521,1.25265,87600000.0
2009-06-22 10:04:00,1.2526,1.25295,1.2523,1.25265,57200000.0
2009-06-22 10:05:00,1.2527,1.2533,1.2526,1.2529,53600000.0
2009-06-22 10:06:00,1.25295,1.25345,1.25295,1.25335,90800000.0
2009-06-22 10:07:00,1.2533,1.2535,1.2528,1.2529,77400000.0
2009-06-22 10:08:00,1.2529,1.25315,1.2529,1.2529,23600000.0
2009-06-22 10:09:00,1.2529,1.2533,1.25275,1.25295,81600000.0
2009-06-22 10:10:00,1.25295,1.2534,1.25285,1.25295,39200000.0
2009-06-22 10:11:00,1.2529,1.2529,1.25205,1.25245,20800000.0
2009-06-22 10:12:00,1.2525,1.25285,1.25225,1.2527,41600000.0
2009-06-22 10:13:00,1.25265,1.2528,1.25245,1.25245,14400000.0
2009-06-22 10:14:00,1.25245,1.25255,1.25245,1.25255,4800000.0
2009-06-22 10:15:00,1.2526,1.253,1.2525,1.25285,30600000.0
2009-06-22 10:16:00,1.25295,1.25295,1.25245,1.2528,51800000.0
2009-06-22 10:17:00,1.25275,1.25275,1.25255,1.2527,14400000.0
2009-06-22 10:18:00,1.25275,1.25275,1.25235,1.2526,35200000.0
2009-06-22 10:19:00,1.25265,1.25285,1.25245,1.25285,22000000.0
2009-06-22 10:20:00,1.2529,1.2534,1.25275,1.25335,32600000.0
2009-06-22 10:21:00,1.2534,1.2534,1.25335,1.2534,8000000.0
2009-06-22 10:22:00,1.25335,1.25335,1.2525,1.2529,59200000.0
2009-06-22 10:23:00,1.25295,1.25305,1.25255,1.25275,83000000.0
2009-06-22 10:24:00,1.2528,1.253,1.25265,1.2529,76600000.0
2009-06-22 10:25:00,1.25285,1.25335,1.2528,1.2533,45200000.0
2009-06-22 10:26:00,1.25325,1.25365,1.2532,1.2535,34800000.0
2009-06-22 10:27:00,1.25355,1.2537,1.2527,1.253,85600000.0
2009-06-22 10:28:00,1.25335,1.2536,1.25285,1.25295,58600000.0
2009-06-22 10:29:00,1.2529,1.25315,1.25285,1.25305,25800000.0
2009-06-22 10:30:00,1.2531,1.2531,1.25195,1.2523,62400000.0
2009-06-22 10:31:00,1.25245,1.25255,1.2521,1.25235,51800000.0
2009-06-22 10:32:00,1.2524,1.25265,1.2522,1.2526,42000000.0
2009-06-22 10:33:00,1.25255,1.2527,1.25175,1.2527,67600000.0
2009-06-22 10:34:00,1.25275,1.2529,1.25235,1.2525,93600000.0
2009-06-22 10:35:00,1.25245,1.25275,1.25215,1.2523,114800000.0
2009-06-22 10:36:00,1.25235,1.25245,1.25235,1.25245,37600000.0
2009-06-22 10:37:00,1.25245,1.2525,1.2517,1.2525,123200000.0
2009-06-22 10:38:00,1.2524,1.25245,1.2513,1.25145,64600000.0
2009-06-22 10:39:00,1.2514,1.2515,1.2513,1.2514,32000000.0
2009-06-22 10:40:00,1.25145,1.25185,1.25145,1.25175,44000000.0
2009-06-22 10:41:00,1.25185,1.25205,1.25125,1.25125,35000000.0
2009-06-22 10:42:00,1.25135,1.25155,1.2511,1.25145,29200000.0
2009-06-22 10:43:00,1.25135,1.25165,1.25115,1.25155,51800000.0
2009-06-22 10:44:00,1.25165,1.252,1.25115,1.25125,97000000.0
2009-06-22 10:45:00,1.2513,1.2517,1.2513,1.2514,85800000.0
2009-06-22 10:46:00,1.25145,1.2522,1.25145,1.25165,61000000.0
2009-06-22 10:47:00,1.25185,1.25235,1.25185,1.2523,36400000.0
2009-06-22 10:48:00,1.25235,1.2526,1.2518,1.2523,60400000.0
2009-06-22 10:49:00,1.2524,1.25295,1.2524,1.25295,50200000.0
2009-06-22 10:50:00,1.25295,1.253,1.25225,1.2523,34400000.0
2009-06-22 10:51:00,1.2523,1.2524,1.25185,1.25185,36400000.0
2009-06-22 10:52:00,1.2519,1.2522,1.25185,1.25215,22400000.0
2009-06-22 10:53:00,1.25215,1.25255,1.25195,1.2521,41400000.0
2009-06-22 10:54:00,1.25215,1.25215,1.2517,1.25185,47800000.0
2009-06-22 10:55:00,1.25185,1.2524,1.2518,1.25185,46000000.0
2009-06-22 10:56:00,1.25195,1.25245,1.25195,1.25225,52800000.0
2009-06-22 10:57:00,1.2523,1.25245,1.2523,1.25235,35400000.0
2009-06-22 10:58:00,1.2523,1.2526,1.25215,1.2524,58600000.0
2009-06-22 10:59:00,1.25235,1.2527,1.25215,1.25235,58200000.0
2009-06-22 11:00:00,1.2524,1.2527,1.25185,1.25225,64800000.0
2009-06-22 11:01:00,1.25225,1.2523,1.2522,1.2523,9600000.0
2009-06-22 11:02:00,1.2522,1.2526,1.25195,1.2525,47600000.0
2009-06-22 11:03:00,1.25265,1.25285,1.25215,1.25235,54800000.0
2009-06-22 11:04:00,1.2524,1.2528,1.25235,1.2528,23600000.0
2009-06-22 11:05:00,1.2526,1.25305,1.25225,1.253,53400000.0
2009-06-22 11:06:00,1.253,1.253,1.2526,1.25265,22400000.0
2009-06-22 11:07:00,1.2526,1.2526,1.2521,1.25245,25600000.0
2009-06-22 11:08:00,1.2525,1.25285,1.2524,1.2526,47000000.0
2009-06-22 11:09:00,1.25265,1.25325,1.25265,1.25305,63200000.0
2009-06-22 11:10:00,1.25315,1.2534,1.25285,1.2531,66000000.0
2009-06-22 11:11:00,1.25315,1.25375,1.25305,1.25355,93800000.0
2009-06-22 11:12:00,1.2536,1.25395,1.25355,1.25375,58000000.0
2009-06-22 11:13:00,1.2538,1.2542,1.25375,1.2541,79800000.0
2009-06-22 11:14:00,1.25405,1.2541,1.2537,1.2539,52400000.0
2009-06-22 11:15:00,1.25395,1.25395,1.25345,1.25375,82200000.0
2009-06-22 11:16:00,1.2535,1.25405,1.2534,1.25405,79600000.0
2009-06-22 11:17:00,1.2541,1.2541,1.25345,1.25345,45000000.0
2009-06-22 11:18:00,1.2534,1.25385,1.25335,1.2535,46800000.0
2009-06-22 11:19:00,1.25355,1.2536,1.25325,1.2536,53800000.0
2009-06-22 11:20:00,1.25355,1.2537,1.25345,1.2535,31600000.0
2009-06-22 11:21:00,1.2535,1.25375,1.2534,1.2534,30000000.0
2009-06-22 11:22:00,1.25335,1.2537,1.253,1.2535,82400000.0
2009-06-22 11:23:00,1.25325,1.25435,1.25285,1.25325,121200000.0
2009-06-22 11:24:00,1.25315,1.2536,1.25305,1.25315,106600000.0
2009-06-22 11:25:00,1.2531,1.25335,1.25295,1.253,88800000.0
2009-06-22 11:26:00,1.253,1.2537,1.2528,1.25325,112200000.0
2009-06-22 11:27:00,1.2533,1.25345,1.25265,1.2532,100400000.0
2009-06-22 11:28:00,1.2531,1.25375,1.25275,1.25365,92200000.0
2009-06-22 11:29:00,1.2537,1.25415,1.25325,1.25385,68600000.0
2009-06-22 11:30:00,1.2538,1.25415,1.2531,1.2531,35800000.0
2009-06-22 11:31:00,1.2532,1.25405,1.2532,1.2537,60800000.0
2009-06-22 11:32:00,1.25365,1.25365,1.2526,1.25295,76400000.0
2009-06-22 11:33:00,1.25305,1.25355,1.2529,1.2535,83000000.0
2009-06-22 11:34:00,1.25355,1.25355,1.2531,1.2535,71000000.0
2009-06-22 11:35:00,1.25345,1.2536,1.2533,1.25345,55600000.0
2009-06-22 11:36:00,1.25345,1.25345,1.2531,1.25335,35200000.0
2009-06-22 11:37:00,1.25325,1.25335,1.2529,1.25325,82600000.0
2009-06-22 11:38:00,1.2532,1.2536,1.25315,1.25335,57800000.0
2009-06-22 11:39:00,1.25345,1.25405,1.2533,1.25405,80800000.0
2009-06-22 11:40:00,1.25395,1.25425,1.2537,1.2538,59400000.0
2009-06-22 11:41:00,1.25375,1.254,1.25375,1.25375,42400000.0
2009-06-22 11:42:00,1.2538,1.25415,1.2534,1.25405,60200000.0
2009-06-22 11:43:00,1.25415,1.2542,1.2535,1.25385,53400000.0
2009-06-22 11:44:00,1.2538,1.2541,1.2537,1.2539,60400000.0
2009-06-22 11:45:00,1.25395,1.25415,1.25345,1.25355,47200000.0
2009-06-22 11:46:00,1.2536,1.2538,1.253,1.2533,60000000.0
2009-06-22 11:47:00,1.2531,1.25355,1.25285,1.25305,65800000.0
2009-06-22 11:48:00,1.2531,1.25325,1.253,1.25325,29800000.0
2009-06-22 11:49:00,1.2533,1.2536,1.2533,1.2533,29800000.0
2009-06-22 11:50:00,1.25325,1.25335,1.2529,1.25305,33600000.0
2009-06-22 11:51:00,1.2533,1.2537,1.253,1.25355,65000000.0
2009-06-22 11:52:00,1.25365,1.25365,1.2534,1.25355,19200000.0
2009-06-22 11:53:00,1.25355,1.25355,1.2534,1.25345,19800000.0
2009-06-22 11:54:00,1.25355,1.25395,1.2535,1.25395,12800000.0
2009-06-22 11:55:00,1.25375,1.25375,1.2534,1.25345,60400000.0
2009-06-22 11:56:00,1.2535,1.2535,1.25335,1.25345,35000000.0
2009-06-22 11:57:00,1.2535,1.25365,1.25335,1.2535,28800000.0
2009-06-22 11:58:00,1.25365,1.254,1.2534,1.25365,35200000.0
2009-06-22 11:59:00,1.25365,1.2538,1.25345,1.25355,21000000.0
2009-06-22 12:00:00,1.25365,1.25385,1.2536,1.2538,26400000.0
2009-06-22 12:01:00,1.25385,1.254,1.25375,1.2539,30600000.0
2009-06-22 12:02:00,1.2539,1.2539,1.25355,1.25375,45600000.0
2009-06-22 12:03:00,1.2538,1.2538,1.25365,1.25375,33400000.0
2009-06-22 12:04:00,1.25375,1.25385,1.2533,1.2533,35000000.0
2009-06-22 12:05:00,1.2532,1.25385,1.2532,1.25375,35600000.0
2009-06-22 12:06:00,1.25375,1.2541,1.25375,1.254,28400000.0
2009-06-22 12:07:00,1.25395,1.254,1.2535,1.25365,43400000.0
2009-06-22 12:08:00,1.25355,1.2538,1.2533,1.2534,54400000.0
2009-06-22 12:09:00,1.25345,1.2549,1.25345,1.25475,46600000.0
2009-06-22 12:10:00,1.2547,1.2552,1.2547,1.2547,60600000.0
2009-06-22 12:11:00,1.25475,1.25495,1.2536,1.2537,92200000.0
2009-06-22 12:12:00,1.2537,1.254,1.2537,1.25395,34200000.0
2009-06-22 12:13:00,1.25405,1.25485,1.254,1.2542,106600000.0
2009-06-22 12:14:00,1.25425,1.25445,1.25415,1.2544,49800000.0
2009-06-22 12:15:00,1.2544,1.25475,1.2544,1.25465,38200000.0
2009-06-22 12:16:00,1.25445,1.2546,1.2543,1.2546,28000000.0
2009-06-22 12:17:00,1.25455,1.2546,1.25445,1.25455,8000000.0
2009-06-22 12:18:00,1.2545,1.25455,1.2543,1.25455,17400000.0
2009-06-22 12:19:00,1.25455,1.2547,1.25435,1.25435,26600000.0
2009-06-22 12:20:00,1.25445,1.2547,1.25425,1.2543,56000000.0
2009-06-22 12:21:00,1.25435,1.2548,1.25435,1.2546,64200000.0
2009-06-22 12:22:00,1.25465,1.25495,1.25445,1.25465,53800000.0
2009-06-22 12:23:00,1.2547,1.25485,1.2537,1.25385,77400000.0
2009-06-22 12:24:00,1.25395,1.2541,1.2538,1.254,40800000.0
2009-06-22 12:25:00,1.25405,1.2543,1.25365,1.2542,48000000.0
2009-06-22 12:26:00,1.2541,1.2541,1.25355,1.25405,47200000.0
2009-06-22 12:27:00,1.2541,1.25415,1.2531,1.2532,51800000.0
2009-06-22 12:28:00,1.2532,1.2536,1.25285,1.25315,39400000.0
2009-06-22 12:29:00,1.25315,1.25375,1.2531,1.25345,35600000.0
2009-06-22 12:30:00,1.25355,1.2537,1.25325,1.25345,31000000.0
2009-06-22 12:31:00,1.2534,1.2536,1.25335,1.25335,35400000.0
2009-06-22 12:32:00,1.2533,1.2538,1.2532,1.25355,68000000.0
2009-06-22 12:33:00,1.25355,1.25375,1.2533,1.2536,80600000.0
2009-06-22 12:34:00,1.25355,1.25375,1.25325,1.2537,24000000.0
2009-06-22 12:35:00,1.25375,1.25375,1.2533,1.25345,28800000.0
2009-06-22 12:36:00,1.25335,1.25345,1.25315,1.25315,22400000.0
2009-06-22 12:37:00,1.25315,1.25315,1.2527,1.25285,36600000.0
2009-06-22 12:38:00,1.25295,1.25315,1.25275,1.25295,47000000.0
2009-06-22 12:39:00,1.25285,1.2531,1.25275,1.25295,61200000.0
2009-06-22 12:40:00,1.25305,1.2533,1.25275,1.2529,50800000.0
2009-06-22 12:41:00,1.25285,1.25335,1.25275,1.2533,35800000.0
2009-06-22 12:42:00,1.2534,1.25345,1.25335,1.25345,16000000.0
2009-06-22 12:43:00,1.2535,1.25395,1.25295,1.2533,42600000.0
2009-06-22 12:44:00,1.2533,1.2541,1.2531,1.2541,57400000.0
2009-06-22 12:45:00,1.254,1.25415,1.2538,1.25405,20800000.0
2009-06-22 12:46:00,1.2541,1.2542,1.25365,1.25365,31600000.0
2009-06-22 12:47:00,1.2538,1.2543,1.25355,1.25415,55400000.0
2009-06-22 12:48:00,1.25425,1.2543,1.25395,1.2541,31600000.0
2009-06-22 12:49:00,1.2541,1.25415,1.25365,1.25385,19200000.0
2009-06-22 12:50:00,1.2539,1.25415,1.2539,1.254,17600000.0
2009-06-22 12:51:00,1.25395,1.2543,1.25385,1.25415,58000000.0
2009-06-22 12:52:00,1.25405,1.25445,1.254,1.254,76400000.0
2009-06-22 12:53:00,1.25395,1.25425,1.2538,1.25395,33600000.0
2009-06-22 12:54:00,1.25375,1.2539,1.25355,1.25385,24000000.0
2009-06-22 12:55:00,1.2539,1.25405,1.25375,1.25395,51200000.0
2009-06-22 12:56:00,1.25395,1.25395,1.25365,1.25365,25600000.0
2009-06-22 12:57:00,1.25375,1.2538,1.2535,1.2535,12800000.0
2009-06-22 12:58:00,1.2535,1.2535,1.25345,1.2535,4800000.0
2009-06-22 12:59:00,1.25345,1.25345,1.25265,1.25275,70000000.0
2009-06-22 13:00:00,1.25305,1.25305,1.25265,1.2527,57600000.0
2009-06-22 13:01:00,1.25275,1.25325,1.25275,1.25315,44400000.0
2009-06-22 13:02:00,1.25325,1.2533,1.2528,1.25305,35800000.0
2009-06-22 13:03:00,1.25315,1.2533,1.25295,1.25305,34600000.0
2009-06-22 13:04:00,1.25285,1.25315,1.2528,1.2528,48200000.0
2009-06-22 13:05:00,1.25285,1.2531,1.2527,1.25295,42800000.0
2009-06-22 13:06:00,1.25295,1.253,1.2526,1.25275,39600000.0
2009-06-22 13:07:00,1.25285,1.25285,1.2518,1.2524,25200000.0
2009-06-22 13:08:00,1.2523,1.25285,1.2523,1.2526,45800000.0
2009-06-22 13:09:00,1.25255,1.253,1.2525,1.253,52000000.0
2009-06-22 13:10:00,1.253,1.25325,1.253,1.253,34400000.0
2009-06-22 13:11:00,1.2531,1.2531,1.25255,1.25255,27200000.0
2009-06-22 13:12:00,1.253,1.25315,1.25225,1.25285,108600000.0
2009-06-22 13:13:00,1.25295,1.25305,1.25255,1.25255,49400000.0
2009-06-22 13:14:00,1.2526,1.25295,1.2525,1.25255,80200000.0
2009-06-22 13:15:00,1.2525,1.2533,1.2523,1.25275,103200000.0
2009-06-22 13:16:00,1.2528,1.25315,1.2524,1.2529,68000000.0
2009-06-22 13:17:00,1.25285,1.25305,1.2527,1.25275,53000000.0
2009-06-22 13:18:00,1.2527,1.2531,1.25235,1.2526,61000000.0
2009-06-22 13:19:00,1.25255,1.25305,1.25245,1.2526,47600000.0
2009-06-22 13:20:00,1.25265,1.25315,1.2525,1.25315,68400000.0
2009-06-22 13:21:00,1.2532,1.2532,1.2527,1.25285,49200000.0
2009-06-22 13:22:00,1.2528,1.25285,1.2523,1.25265,87000000.0
2009-06-22 13:23:00,1.2525,1.25285,1.25235,1.2526,42600000.0
2009-06-22 13:24:00,1.25265,1.25265,1.2523,1.25245,48000000.0
2009-06-22 13:25:00,1.2525,1.2527,1.25245,1.25245,30400000.0
2009-06-22 13:26:00,1.25245,1.25265,1.2522,1.25225,49800000.0
2009-06-22 13:27:00,1.2523,1.2527,1.2522,1.2525,40800000.0
2009-06-22 13:28:00,1.2525,1.25255,1.25215,1.25235,90600000.0
2009-06-22 13:29:00,1.25245,1.25245,1.25215,1.2523,70000000.0
2009-06-22 13:30:00,1.2523,1.2525,1.25225,1.25235,51000000.0
2009-06-22 13:31:00,1.2523,1.25295,1.2523,1.25255,81400000.0
2009-06-22 13:32:00,1.2527,1.253,1.25255,1.2529,77200000.0
2009-06-22 13:33:00,1.2529,1.2532,1.2525,1.2531,107400000.0
2009-06-22 13:34:00,1.2532,1.2535,1.2523,1.25265,77800000.0
2009-06-22 13:35:00,1.25255,1.25295,1.2522,1.2528,157400000.0
2009-06-22 13:36:00,1.2529,1.25305,1.25235,1.25265,78400000.0
2009-06-22 13:37:00,1.25275,1.25275,1.2516,1.2517,43200000.0
2009-06-22 13:38:00,1.2517,1.2523,1.2514,1.2516,103600000.0
2009-06-22 13:39:00,1.2518,1.25235,1.2518,1.25225,43200000.0
2009-06-22 13:40:00,1.2523,1.2524,1.25165,1.2519,52600000.0
2009-06-22 13:41:00,1.252,1.25235,1.25195,1.25215,35200000.0
2009-06-22 13:42:00,1.25225,1.25245,1.2522,1.2522,32000000.0
2009-06-22 13:43:00,1.2521,1.25215,1.2516,1.25175,46400000.0
2009-06-22 13:44:00,1.25185,1.2519,1.2515,1.2518,40000000.0
2009-06-22 13:45:00,1.25185,1.252,1.2517,1.25195,36400000.0
2009-06-22 13:46:00,1.25195,1.25205,1.2519,1.252,24200000.0
2009-06-22 13:47:00,1.252,1.25205,1.25135,1.2519,66800000.0
2009-06-22 13:48:00,1.25195,1.2526,1.25195,1.2525,50800000.0
2009-06-22 13:49:00,1.25245,1.25265,1.25215,1.2524,42400000.0
2009-06-22 13:50:00,1.2524,1.25285,1.2524,1.2526,40000000.0
2009-06-22 13:51:00,1.2527,1.25275,1.25235,1.25235,36000000.0
2009-06-22 13:52:00,1.2523,1.25255,1.25225,1.25225,40000000.0
2009-06-22 13:53:00,1.25225,1.25275,1.2521,1.25275,55600000.0
2009-06-22 13:54:00,1.25265,1.253,1.2526,1.253,41600000.0
2009-06-22 13:55:00,1.253,1.2534,1.2527,1.25325,76400000.0
2009-06-22 13:56:00,1.2533,1.25345,1.25275,1.2532,35200000.0
2009-06-22 13:57:00,1.25305,1.2533,1.253,1.2532,34800000.0
2009-06-22 13:58:00,1.25325,1.2533,1.25295,1.25295,13400000.0
2009-06-22 13:59:00,1.253,1.25335,1.253,1.25325,31200000.0
2009-06-22 14:00:00,1.25325,1.2536,1.25295,1.2535,42000000.0
2009-06-22 14:01:00,1.25315,1.2532,1.2531,1.25315,14000000.0
2009-06-22 14:02:00,1.25325,1.25345,1.2532,1.25325,14400000.0
2009-06-22 14:03:00,1.25325,1.2534,1.2531,1.2531,25400000.0
2009-06-22 14:04:00,1.25305,1.25315,1.25305,1.2531,12800000.0
2009-06-22 14:05:00,1.2531,1.2532,1.253,1.25305,14400000.0
2009-06-22 14:06:00,1.25315,1.25325,1.2531,1.2532,17200000.0
2009-06-22 14:07:00,1.2531,1.2533,1.2531,1.2533,12800000.0
2009-06-22 14:08:00,1.25325,1.25345,1.25315,1.25345,40200000.0
2009-06-22 14:09:00,1.2535,1.25375,1.25335,1.25335,32600000.0
2009-06-22 14:10:00,1.25325,1.25355,1.25305,1.2534,60600000.0
2009-06-22 14:11:00,1.2534,1.2534,1.2533,1.2533,12800000.0
2009-06-22 14:12:00,1.25335,1.2537,1.2529,1.25365,42800000.0
2009-06-22 14:13:00,1.2537,1.2538,1.2534,1.2534,28400000.0
2009-06-22 14:14:00,1.2534,1.25365,1.2534,1.25365,52200000.0
2009-06-22 14:15:00,1.2538,1.2538,1.25285,1.25295,61600000.0
2009-06-22 14:16:00,1.253,1.253,1.25275,1.2528,12800000.0
2009-06-22 14:17:00,1.25285,1.25285,1.2525,1.25255,38000000.0
2009-06-22 14:18:00,1.25255,1.25285,1.25255,1.25275,25600000.0
2009-06-22 14:19:00,1.2528,1.25295,1.2526,1.2528,12800000.0
2009-06-22 14:20:00,1.25275,1.25305,1.25265,1.2528,36200000.0
2009-06-22 14:21:00,1.25285,1.25285,1.2525,1.2525,39200000.0
2009-06-22 14:22:00,1.25245,1.2525,1.2522,1.25245,72000000.0
2009-06-22 14:23:00,1.25245,1.2525,1.2523,1.25235,79000000.0
2009-06-22 14:24:00,1.25245,1.25295,1.25235,1.2528,67800000.0
2009-06-22 14:25:00,1.2528,1.25365,1.25265,1.2534,70000000.0
2009-06-22 14:26:00,1.2534,1.2537,1.25305,1.25335,43600000.0
2009-06-22 14:27:00,1.25335,1.25345,1.2532,1.25335,55200000.0
2009-06-22 14:28:00,1.2533,1.25345,1.253,1.25335,62200000.0
2009-06-22 14:29:00,1.25335,1.25365,1.253,1.25335,60800000.0
2009-06-22 14:30:00,1.2531,1.2531,1.25275,1.25285,35200000.0
2009-06-22 14:31:00,1.2528,1.2533,1.2528,1.25305,83200000.0
2009-06-22 14:32:00,1.25305,1.2537,1.253,1.25335,100400000.0
2009-06-22 14:33:00,1.2533,1.2539,1.253,1.25335,73200000.0
2009-06-22 14:34:00,1.25365,1.25375,1.25275,1.253,127400000.0
2009-06-22 14:35:00,1.253,1.25355,1.253,1.2531,113200000.0
2009-06-22 14:36:00,1.25315,1.2536,1.25315,1.2533,114000000.0
2009-06-22 14:37:00,1.25345,1.25365,1.25325,1.2535,75200000.0
2009-06-22 14:38:00,1.25345,1.2536,1.25315,1.25325,51200000.0
2009-06-22 14:39:00,1.25335,1.25365,1.253,1.2533,46200000.0
2009-06-22 14:40:00,1.2533,1.2533,1.25285,1.25295,30000000.0
2009-06-22 14:41:00,1.2529,1.2529,1.25245,1.25265,50800000.0
2009-06-22 14:42:00,1.25265,1.2527,1.25235,1.25245,77600000.0
2009-06-22 14:43:00,1.25245,1.25245,1.2521,1.2524,52800000.0
2009-06-22 14:44:00,1.25245,1.2528,1.25245,1.25265,42800000.0
2009-06-22 14:45:00,1.2526,1.25275,1.25225,1.25225,77800000.0
2009-06-22 14:46:00,1.25235,1.2527,1.25235,1.2524,55200000.0
2009-06-22 14:47:00,1.2524,1.25245,1.25215,1.25215,50400000.0
2009-06-22 14:48:00,1.2522,1.25275,1.2522,1.2527,27600000.0
2009-06-22 14:49:00,1.2526,1.25305,1.25215,1.25235,89600000.0
2009-06-22 14:50:00,1.2524,1.2528,1.2522,1.2526,118200000.0
2009-06-22 14:51:00,1.2525,1.2533,1.2525,1.2531,124000000.0
2009-06-22 14:52:00,1.25295,1.2534,1.25255,1.2526,87600000.0
2009-06-22 14:53:00,1.2526,1.25315,1.25225,1.2527,153200000.0
2009-06-22 14:54:00,1.2528,1.253,1.2523,1.25275,98400000.0
2009-06-22 14:55:00,1.25285,1.25295,1.2525,1.2529,78600000.0
2009-06-22 14:56:00,1.25295,1.25325,1.2525,1.25285,145600000.0
2009-06-22 14:57:00,1.2529,1.25315,1.2529,1.25315,121000000.0
2009-06-22 14:58:00,1.25305,1.2532,1.2525,1.2532,77000000.0
2009-06-22 14:59:00,1.2531,1.2532,1.25255,1.2528,90400000.0
2009-06-22 15:00:00,1.2529,1.25295,1.2524,1.2529,121000000.0
2009-06-22 15:01:00,1.25285,1.2529,1.25255,1.25265,83000000.0
2009-06-22 15:02:00,1.2528,1.2529,1.25225,1.25235,39000000.0
2009-06-22 15:03:00,1.25235,1.25315,1.2523,1.2529,53400000.0
2009-06-22 15:04:00,1.25285,1.2531,1.2526,1.2528,83200000.0
2009-06-22 15:05:00,1.25275,1.25275,1.25165,1.25165,22800000.0
2009-06-22 15:06:00,1.2517,1.25215,1.25145,1.2518,47200000.0
2009-06-22 15:07:00,1.25185,1.25225,1.25185,1.252,59400000.0
2009-06-22 15:08:00,1.25195,1.252,1.2511,1.25155,88200000.0
2009-06-22 15:09:00,1.2516,1.2518,1.25125,1.2513,68000000.0
2009-06-22 15:10:00,1.25135,1.2517,1.2512,1.2514,77600000.0
2009-06-22 15:11:00,1.25135,1.2521,1.25125,1.2521,101000000.0
2009-06-22 15:12:00,1.252,1.2525,1.25165,1.25215,90400000.0
2009-06-22 15:13:00,1.25195,1.25205,1.25165,1.25175,46000000.0
2009-06-22 15:14:00,1.2517,1.25215,1.2516,1.25215,36800000.0
2009-06-22 15:15:00,1.25215,1.2522,1.25165,1.2518,36000000.0
2009-06-22 15:16:00,1.25185,1.2521,1.2518,1.2518,41600000.0
2009-06-22 15:17:00,1.2519,1.2519,1.2514,1.25175,68400000.0
2009-06-22 15:18:00,1.25185,1.252,1.2512,1.2512,59600000.0
2009-06-22 15:19:00,1.2513,1.25145,1.2513,1.25145,12800000.0
2009-06-22 15:20:00,1.2514,1.25185,1.2512,1.2517,50200000.0
2009-06-22 15:21:00,1.2518,1.25185,1.2511,1.25125,88400000.0
2009-06-22 15:22:00,1.25165,1.25185,1.2513,1.2516,74200000.0
2009-06-22 15:23:00,1.2516,1.2516,1.2511,1.2511,38000000.0
2009-06-22 15:24:00,1.2511,1.25195,1.251,1.25195,54400000.0
2009-06-22 15:25:00,1.25195,1.2522,1.2515,1.2517,49600000.0
2009-06-22 15:26:00,1.25185,1.2523,1.25125,1.2523,128400000.0
2009-06-22 15:27:00,1.2523,1.25265,1.25205,1.25205,59200000.0
2009-06-22 15:28:00,1.25215,1.25245,1.2518,1.25235,80400000.0
2009-06-22 15:29:00,1.25225,1.2526,1.25225,1.25255,26000000.0
2009-06-22 15:30:00,1.2527,1.25275,1.2521,1.2525,130000000.0
2009-06-22 15:31:00,1.2523,1.2527,1.2518,1.25265,137800000.0
2009-06-22 15:32:00,1.2526,1.2526,1.2518,1.252,109800000.0
2009-06-22 15:33:00,1.2521,1.25235,1.2518,1.2522,135000000.0
2009-06-22 15:34:00,1.2522,1.25245,1.25185,1.2522,101200000.0
2009-06-22 15:35:00,1.25235,1.2528,1.252,1.2526,84000000.0
2009-06-22 15:36:00,1.2526,1.25305,1.2521,1.2523,139600000.0
2009-06-22 15:37:00,1.2522,1.25235,1.2518,1.2519,111200000.0
2009-06-22 15:38:00,1.25195,1.25255,1.25195,1.2523,118000000.0
2009-06-22 15:39:00,1.2522,1.25265,1.25155,1.2521,143200000.0
2009-06-22 15:40:00,1.25205,1.25225,1.2515,1.2515,141800000.0
2009-06-22 15:41:00,1.2519,1.2523,1.25175,1.252,138600000.0
2009-06-22 15:42:00,1.2521,1.2524,1.2518,1.2524,135200000.0
2009-06-22 15:43:00,1.2524,1.25265,1.25195,1.2523,120000000.0
2009-06-22 15:44:00,1.2523,1.2524,1.2518,1.2519,90200000.0
2009-06-22 15:45:00,1.252,1.2523,1.2516,1.25205,144400000.0
2009-06-22 15:46:00,1.252,1.2525,1.2517,1.25215,127000000.0
2009-06-22 15:47:00,1.2521,1.25255,1.252,1.25205,124600000.0
2009-06-22 15:48:00,1.2521,1.2523,1.25155,1.2522,99600000.0
2009-06-22 15:49:00,1.25215,1.25215,1.25135,1.2516,121800000.0
2009-06-22 15:50:00,1.25155,1.2517,1.2514,1.2516,94600000.0
2009-06-22 15:51:00,1.2517,1.2517,1.25125,1.2515,57600000.0
2009-06-22 15:52:00,1.25145,1.25195,1.2513,1.2519,71200000.0
2009-06-22 15:53:00,1.252,1.25225,1.25135,1.25135,102400000.0
2009-06-22 15:54:00,1.2514,1.25165,1.2505,1.2507,101200000.0
2009-06-22 15:55:00,1.2507,1.2511,1.2499,1.25025,138400000.0
2009-06-22 15:56:00,1.25025,1.25155,1.25025,1.25125,162200000.0
2009-06-22 15:57:00,1.25135,1.25155,1.2511,1.2514,98800000.0
2009-06-22 15:58:00,1.2514,1.25145,1.2506,1.251,136800000.0
2009-06-22 15:59:00,1.25095,1.25105,1.2496,1.2502,132400000.0
2009-06-22 16:00:00,1.25025,1.25055,1.24935,1.25015,137000000.0
2009-06-22 16:01:00,1.25025,1.2507,1.25005,1.2505,100600000.0
2009-06-22 16:02:00,1.2504,1.2515,1.25,1.2514,159600000.0
2009-06-22 16:03:00,1.25115,1.2516,1.25015,1.25075,152400000.0
2009-06-22 16:04:00,1.2508,1.251,1.2504,1.25065,109600000.0
2009-06-22 16:05:00,1.2507,1.25105,1.2503,1.2507,129400000.0
2009-06-22 16:06:00,1.2507,1.2511,1.2505,1.2508,146400000.0
2009-06-22 16:07:00,1.25085,1.2512,1.2502,1.2504,157400000.0
2009-06-22 16:08:00,1.25055,1.2508,1.2502,1.25065,86600000.0
2009-06-22 16:09:00,1.25065,1.25075,1.24995,1.25045,143200000.0
2009-06-22 16:10:00,1.2505,1.2512,1.25045,1.2508,112600000.0
2009-06-22 16:11:00,1.25095,1.2513,1.2498,1.25035,127200000.0
2009-06-22 16:12:00,1.2505,1.251,1.25,1.2508,108800000.0
2009-06-22 16:13:00,1.2509,1.25115,1.2508,1.25105,71800000.0
2009-06-22 16:14:00,1.25095,1.25095,1.2503,1.25055,76800000.0
2009-06-22 16:15:00,1.25045,1.25085,1.2503,1.25045,108000000.0
2009-06-22 16:16:00,1.25035,1.25045,1.2495,1.24965,124600000.0
2009-06-22 16:17:00,1.24975,1.24985,1.2494,1.2494,99800000.0
2009-06-22 16:18:00,1.24955,1.24975,1.24875,1.24945,135600000.0
2009-06-22 16:19:00,1.24955,1.2496,1.24905,1.24955,113000000.0
2009-06-22 16:20:00,1.2495,1.2499,1.24925,1.24945,66800000.0
2009-06-22 16:21:00,1.24935,1.24965,1.24915,1.24945,102000000.0
2009-06-22 16:22:00,1.2494,1.24965,1.2492,1.24965,48000000.0
2009-06-22 16:23:00,1.2496,1.25025,1.24905,1.24945,115800000.0
2009-06-22 16:24:00,1.2494,1.2495,1.24845,1.2491,127600000.0
2009-06-22 16:25:00,1.2491,1.24955,1.24885,1.24905,114200000.0
2009-06-22 16:26:00,1.24905,1.2494,1.24875,1.24885,103600000.0
2009-06-22 16:27:00,1.2486,1.2493,1.24835,1.24865,136600000.0
2009-06-22 16:28:00,1.24875,1.24935,1.2485,1.2489,118400000.0
2009-06-22 16:29:00,1.24915,1.24935,1.2485,1.24895,144200000.0
2009-06-22 16:30:00,1.24905,1.24905,1.2486,1.24895,88000000.0
2009-06-22 16:31:00,1.24885,1.2494,1.24855,1.24895,106400000.0
2009-06-22 16:32:00,1.2491,1.2501,1.24905,1.2501,79400000.0
2009-06-22 16:33:00,1.25005,1.25005,1.2491,1.24945,94000000.0
2009-06-22 16:34:00,1.2491,1.2496,1.2491,1.24955,71200000.0
2009-06-22 16:35:00,1.24965,1.25055,1.24965,1.25015,88800000.0
2009-06-22 16:36:00,1.25015,1.25015,1.2497,1.2497,50000000.0
2009-06-22 16:37:00,1.24965,1.25005,1.24955,1.2498,76200000.0
2009-06-22 16:38:00,1.2498,1.25035,1.2496,1.24995,111000000.0
2009-06-22 16:39:00,1.25005,1.25025,1.24955,1.2496,89600000.0
2009-06-22 16:40:00,1.2495,1.24955,1.24905,1.24925,67000000.0
2009-06-22 16:41:00,1.2494,1.24995,1.249,1.24955,54800000.0
2009-06-22 16:42:00,1.2495,1.24985,1.2494,1.24985,22400000.0
2009-06-22 16:43:00,1.24985,1.25005,1.2494,1.2499,136600000.0
2009-06-22 16:44:00,1.2499,1.25005,1.24905,1.2492,82400000.0
2009-06-22 16:45:00,1.24915,1.2495,1.24875,1.2492,131000000.0
2009-06-22 16:46:00,1.24925,1.24945,1.2483,1.2487,151400000.0
2009-06-22 16:47:00,1.2488,1.2493,1.2486,1.2493,62800000.0
2009-06-22 16:48:00,1.24945,1.24995,1.2485,1.24915,157800000.0
2009-06-22 16:49:00,1.2491,1.2495,1.2491,1.24945,78200000.0
2009-06-22 16:50:00,1.24955,1.24975,1.24895,1.2495,95600000.0
2009-06-22 16:51:00,1.24945,1.24975,1.24855,1.2488,124000000.0
2009-06-22 16:52:00,1.24905,1.24915,1.24825,1.2488,164200000.0
2009-06-22 16:53:00,1.2488,1.24905,1.2485,1.2488,110000000.0
2009-06-22 16:54:00,1.24885,1.249,1.24865,1.24885,44800000.0
2009-06-22 16:55:00,1.2488,1.2489,1.24865,1.2487,28400000.0
2009-06-22 16:56:00,1.2487,1.2488,1.2486,1.24865,25000000.0
2009-06-22 16:57:00,1.2486,1.24895,1.2485,1.24885,97200000.0
2009-06-22 16:58:00,1.24885,1.2493,1.24835,1.2491,117200000.0
2009-06-22 16:59:00,1.24905,1.2493,1.2487,1.249,156800000.0
2009-06-22 17:00:00,1.2491,1.2494,1.2488,1.2491,144000000.0
2009-06-22 17:01:00,1.2489,1.24955,1.2485,1.2488,120000000.0
2009-06-22 17:02:00,1.2488,1.24905,1.24865,1.24875,80600000.0
2009-06-22 17:03:00,1.24835,1.249,1.2481,1.24865,120200000.0
2009-06-22 17:04:00,1.2487,1.249,1.2485,1.24895,104000000.0
2009-06-22 17:05:00,1.24905,1.24915,1.2488,1.2489,80400000.0
2009-06-22 17:06:00,1.2489,1.2491,1.2486,1.24895,75600000.0
2009-06-22 17:07:00,1.24885,1.2491,1.24835,1.2488,90600000.0
2009-06-22 17:08:00,1.24885,1.2489,1.2483,1.24845,90600000.0
2009-06-22 17:09:00,1.24855,1.2488,1.248,1.24825,112400000.0
2009-06-22 17:10:00,1.24845,1.24875,1.24815,1.2485,101000000.0
2009-06-22 17:11:00,1.2484,1.2486,1.24825,1.24855,68600000.0
2009-06-22 17:12:00,1.24845,1.24845,1.248,1.2483,56000000.0
2009-06-22 17:13:00,1.2483,1.24855,1.24785,1.248,56600000.0
2009-06-22 17:14:00,1.24805,1.24825,1.2477,1.24815,83200000.0
2009-06-22 17:15:00,1.2482,1.2486,1.24815,1.2483,82800000.0
2009-06-22 17:16:00,1.2483,1.2488,1.2483,1.2486,65000000.0
2009-06-22 17:17:00,1.24855,1.24865,1.24845,1.24845,52800000.0
2009-06-22 17:18:00,1.24865,1.2488,1.2484,1.24845,49000000.0
2009-06-22 17:19:00,1.24855,1.2488,1.24845,1.2488,63800000.0
2009-06-22 17:20:00,1.24875,1.24895,1.2486,1.2488,59200000.0
2009-06-22 17:21:00,1.2488,1.249,1.24855,1.2488,72600000.0
2009-06-22 17:22:00,1.24895,1.2492,1.2485,1.2487,65600000.0
2009-06-22 17:23:00,1.2485,1.2487,1.24845,1.24865,30400000.0
2009-06-22 17:24:00,1.2486,1.24875,1.2486,1.24875,62800000.0
2009-06-22 17:25:00,1.24875,1.24925,1.2487,1.2491,91600000.0
2009-06-22 17:26:00,1.2491,1.24915,1.2488,1.24885,44800000.0
2009-06-22 17:27:00,1.24875,1.2491,1.24825,1.24845,89800000.0
2009-06-22 17:28:00,1.24835,1.2491,1.24815,1.24875,103400000.0
2009-06-22 17:29:00,1.2488,1.24965,1.24865,1.2491,101800000.0
2009-06-22 17:30:00,1.249,1.2495,1.2489,1.2493,110600000.0
2009-06-22 17:31:00,1.24925,1.24975,1.2489,1.2489,100400000.0
2009-06-22 17:32:00,1.2488,1.24905,1.2486,1.2488,61600000.0
2009-06-22 17:33:00,1.24885,1.2491,1.24855,1.2491,76200000.0
2009-06-22 17:34:00,1.24905,1.2494,1.24875,1.249,99400000.0
2009-06-22 17:35:00,1.24895,1.249,1.2487,1.2488,35200000.0
2009-06-22 17:36:00,1.2489,1.2494,1.24885,1.24915,63800000.0
2009-06-22 17:37:00,1.2492,1.2496,1.24905,1.24935,44000000.0
2009-06-22 17:38:00,1.24935,1.2497,1.24905,1.2491,92400000.0
2009-06-22 17:39:00,1.24915,1.25045,1.24905,1.25005,91600000.0
2009-06-22 17:40:00,1.25,1.2502,1.24915,1.2496,116600000.0
2009-06-22 17:41:00,1.2497,1.2502,1.24955,1.24955,39400000.0
2009-06-22 17:42:00,1.2496,1.25005,1.2495,1.2499,81600000.0
2009-06-22 17:43:00,1.25005,1.2502,1.24945,1.2495,77400000.0
2009-06-22 17:44:00,1.24945,1.25015,1.2494,1.2497,89000000.0
2009-06-22 17:45:00,1.2496,1.24995,1.24935,1.2499,53600000.0
2009-06-22 17:46:00,1.24965,1.25,1.24955,1.24965,76800000.0
2009-06-22 17:47:00,1.2496,1.2498,1.2494,1.2498,54000000.0
2009-06-22 17:48:00,1.24995,1.2502,1.24975,1.2502,96600000.0
2009-06-22 17:49:00,1.25015,1.25025,1.2495,1.24995,95600000.0
2009-06-22 17:50:00,1.2499,1.25015,1.24945,1.25005,114400000.0
2009-06-22 17:51:00,1.2501,1.25015,1.2498,1.25005,46200000.0
2009-06-22 17:52:00,1.2499,1.25025,1.2498,1.2499,49600000.0
2009-06-22 17:53:00,1.2499,1.25005,1.24965,1.25005,57600000.0
2009-06-22 17:54:00,1.2501,1.25045,1.24985,1.25015,95600000.0
2009-06-22 17:55:00,1.2501,1.2503,1.2495,1.2497,39400000.0
2009-06-22 17:56:00,1.2499,1.2505,1.2496,1.2499,62400000.0
2009-06-22 17:57:00,1.2499,1.25015,1.24965,1.2497,57600000.0
2009-06-22 17:58:00,1.24965,1.25045,1.24955,1.25,57200000.0
2009-06-22 17:59:00,1.25005,1.2504,1.2499,1.25,141200000.0
2009-06-22 18:00:00,1.2501,1.2504,1.24975,1.24995,144000000.0
2009-06-22 18:01:00,1.24995,1.25045,1.2496,1.2503,143800000.0
2009-06-22 18:02:00,1.25035,1.2512,1.25025,1.25045,90000000.0
2009-06-22 18:03:00,1.2505,1.2506,1.25,1.25035,67400000.0
2009-06-22 18:04:00,1.2503,1.25045,1.2494,1.2499,96600000.0
2009-06-22 18:05:00,1.24985,1.25,1.2496,1.24965,54000000.0
2009-06-22 18:06:00,1.25,1.2505,1.2499,1.25015,65000000.0
2009-06-22 18:07:00,1.2502,1.2504,1.25005,1.25035,17800000.0
2009-06-22 18:08:00,1.2504,1.2506,1.24955,1.24985,101800000.0
2009-06-22 18:09:00,1.2499,1.2501,1.24925,1.24975,52800000.0
2009-06-22 18:10:00,1.24985,1.25005,1.24925,1.2497,67200000.0
2009-06-22 18:11:00,1.2498,1.2498,1.24945,1.24945,33800000.0
2009-06-22 18:12:00,1.24935,1.2496,1.249,1.24935,44200000.0
2009-06-22 18:13:00,1.2495,1.24975,1.24925,1.24925,6800000.0
2009-06-22 18:14:00,1.24935,1.2497,1.24925,1.2494,67400000.0
2009-06-22 18:15:00,1.2494,1.2497,1.2494,1.24955,40600000.0
2009-06-22 18:16:00,1.2496,1.2496,1.2495,1.2495,6000000.0
2009-06-22 18:17:00,1.2495,1.24975,1.24945,1.2496,50200000.0
2009-06-22 18:18:00,1.2496,1.2499,1.24945,1.2499,26400000.0
2009-06-22 18:19:00,1.2499,1.24995,1.2493,1.2497,49000000.0
2009-06-22 18:20:00,1.2497,1.2499,1.2497,1.24985,38400000.0
2009-06-22 18:21:00,1.24965,1.2497,1.24925,1.24945,41000000.0
2009-06-22 18:22:00,1.24945,1.2495,1.24905,1.24935,44000000.0
2009-06-22 18:23:00,1.24925,1.24995,1.2492,1.24925,47400000.0
2009-06-22 18:24:00,1.24925,1.2496,1.2487,1.2493,57400000.0
2009-06-22 18:25:00,1.2493,1.2496,1.24865,1.2493,65200000.0
2009-06-22 18:26:00,1.24925,1.24945,1.2489,1.24945,66000000.0
2009-06-22 18:27:00,1.24945,1.2499,1.2494,1.2499,49000000.0
2009-06-22 18:28:00,1.2498,1.25005,1.2496,1.24975,58400000.0
2009-06-22 18:29:00,1.2498,1.2501,1.24965,1.2501,70400000.0
2009-06-22 18:30:00,1.25,1.2506,1.25,1.2503,41800000.0
2009-06-22 18:31:00,1.25035,1.25045,1.25005,1.2503,43200000.0
2009-06-22 18:32:00,1.2504,1.2506,1.24995,1.25015,53200000.0
2009-06-22 18:33:00,1.25,1.25075,1.25,1.2507,74200000.0
2009-06-22 18:34:00,1.2507,1.251,1.2505,1.25075,68800000.0
2009-06-22 18:35:00,1.2507,1.2507,1.2502,1.2506,59200000.0
2009-06-22 18:36:00,1.25065,1.25065,1.25015,1.2504,43200000.0
2009-06-22 18:37:00,1.25035,1.25055,1.24965,1.2498,38400000.0
2009-06-22 18:38:00,1.2498,1.25065,1.2498,1.25055,35200000.0
2009-06-22 18:39:00,1.2505,1.25055,1.25,1.2502,45000000.0
2009-06-22 18:40:00,1.2503,1.2503,1.24975,1.2501,41600000.0
2009-06-22 18:41:00,1.2502,1.2502,1.2501,1.2502,16000000.0
2009-06-22 18:42:00,1.2501,1.2503,1.25005,1.2503,19200000.0
2009-06-22 18:43:00,1.2503,1.25105,1.2503,1.2506,32000000.0
2009-06-22 18:44:00,1.2507,1.25095,1.25035,1.25065,30400000.0
2009-06-22 18:45:00,1.25055,1.25055,1.2498,1.2498,14400000.0
2009-06-22 18:46:00,1.25,1.2504,1.25,1.25035,9600000.0
2009-06-22 18:47:00,1.25035,1.25035,1.2495,1.2495,33600000.0
2009-06-22 18:48:00,1.24945,1.25015,1.24915,1.24935,34200000.0
2009-06-22 18:49:00,1.24925,1.24975,1.24895,1.24975,35200000.0
2009-06-22 18:50:00,1.24965,1.2498,1.2495,1.2496,24000000.0
2009-06-22 18:51:00,1.24955,1.25015,1.24955,1.25005,63200000.0
2009-06-22 18:52:00,1.25005,1.25015,1.24985,1.25005,23400000.0
2009-06-22 18:53:00,1.2501,1.2503,1.2499,1.2502,50400000.0
2009-06-22 18:54:00,1.25025,1.25045,1.2497,1.2501,49200000.0
2009-06-22 18:55:00,1.25,1.25015,1.24975,1.25015,25600000.0
2009-06-22 18:56:00,1.25025,1.25095,1.2502,1.2509,55200000.0
2009-06-22 18:57:00,1.25095,1.25105,1.2505,1.2509,55200000.0
2009-06-22 18:58:00,1.25085,1.25095,1.24985,1.2502,55200000.0
2009-06-22 18:59:00,1.2505,1.2505,1.2497,1.25,68200000.0
2009-06-22 19:00:00,1.2501,1.2509,1.24975,1.25005,94800000.0
2009-06-22 19:01:00,1.2501,1.25105,1.2497,1.24995,83200000.0
2009-06-22 19:02:00,1.25005,1.2502,1.2497,1.2497,30000000.0
2009-06-22 19:03:00,1.24975,1.24985,1.2494,1.2498,38000000.0
2009-06-22 19:04:00,1.2499,1.24995,1.24915,1.24965,24000000.0
2009-06-22 19:05:00,1.24955,1.24975,1.24955,1.2497,14000000.0
2009-06-22 19:06:00,1.2498,1.2506,1.2497,1.2498,47800000.0
2009-06-22 19:07:00,1.24985,1.25015,1.24965,1.24965,27200000.0
2009-06-22 19:08:00,1.2497,1.24975,1.2497,1.24975,3200000.0
2009-06-22 19:09:00,1.25,1.25015,1.25,1.25015,6400000.0
2009-06-22 19:10:00,1.24985,1.24995,1.2498,1.2498,12800000.0
2009-06-22 19:11:00,1.2496,1.24985,1.24955,1.24955,27200000.0
2009-06-22 19:12:00,1.24945,1.2497,1.24905,1.2492,53000000.0
2009-06-22 19:13:00,1.24925,1.24935,1.24915,1.24935,26000000.0
2009-06-22 19:14:00,1.24935,1.24965,1.24925,1.2494,17400000.0
2009-06-22 19:15:00,1.2493,1.2493,1.2488,1.2489,30200000.0
2009-06-22 19:16:00,1.2489,1.2491,1.24885,1.249,20600000.0
2009-06-22 19:17:00,1.2487,1.24875,1.2483,1.2487,35800000.0
2009-06-22 19:18:00,1.2487,1.249,1.2487,1.24885,37400000.0
2009-06-22 19:19:00,1.24885,1.24895,1.2488,1.2488,17400000.0
2009-06-22 19:20:00,1.24885,1.24895,1.2488,1.24895,16800000.0
2009-06-22 19:21:00,1.24895,1.24905,1.24885,1.24905,16000000.0
2009-06-22 19:22:00,1.249,1.249,1.24835,1.24875,36400000.0
2009-06-22 19:23:00,1.2491,1.2491,1.2487,1.24895,26000000.0
2009-06-22 19:24:00,1.249,1.2492,1.249,1.24915,14400000.0
2009-06-22 19:25:00,1.24905,1.24915,1.24885,1.2489,17600000.0
2009-06-22 19:26:00,1.2491,1.2496,1.24895,1.2492,49200000.0
2009-06-22 19:27:00,1.249,1.2498,1.2487,1.24935,69000000.0
2009-06-22 19:28:00,1.24945,1.24975,1.2491,1.24935,53400000.0
2009-06-22 19:29:00,1.24935,1.25005,1.24935,1.2498,62400000.0
2009-06-22 19:30:00,1.24985,1.2499,1.2494,1.2496,31600000.0
2009-06-22 19:31:00,1.24945,1.2497,1.24945,1.2496,16000000.0
2009-06-22 19:32:00,1.24965,1.25025,1.24965,1.24995,35200000.0
2009-06-22 19:33:00,1.25,1.2501,1.25,1.2501,20000000.0
2009-06-22 19:34:00,1.25015,1.25015,1.2498,1.25,27200000.0
2009-06-22 19:35:00,1.25005,1.25025,1.24995,1.24995,24200000.0
2009-06-22 19:36:00,1.25,1.25005,1.2497,1.24985,22400000.0
2009-06-22 19:37:00,1.24995,1.25035,1.24995,1.25035,44800000.0
2009-06-22 19:38:00,1.25055,1.2508,1.2502,1.25025,27200000.0
2009-06-22 19:39:00,1.2501,1.25015,1.25,1.25005,11200000.0
2009-06-22 19:40:00,1.24995,1.25035,1.24975,1.2503,36800000.0
2009-06-22 19:41:00,1.25035,1.2505,1.2503,1.2504,26800000.0
2009-06-22 19:42:00,1.25035,1.25055,1.25035,1.2505,14400000.0
2009-06-22 19:43:00,1.25045,1.2511,1.25045,1.2511,33000000.0
2009-06-22 19:44:00,1.25075,1.25075,1.2503,1.25055,36800000.0
2009-06-22 19:45:00,1.2506,1.25065,1.2503,1.25055,28800000.0
2009-06-22 19:46:00,1.2506,1.25075,1.2505,1.2506,20800000.0
2009-06-22 19:47:00,1.2506,1.25065,1.2505,1.25065,11200000.0
2009-06-22 19:48:00,1.2506,1.25135,1.2506,1.25105,36800000.0
2009-06-22 19:49:00,1.251,1.25135,1.2506,1.2509,61000000.0
2009-06-22 19:50:00,1.25105,1.2512,1.2507,1.2507,28800000.0
2009-06-22 19:51:00,1.25045,1.25085,1.25045,1.25085,17600000.0
2009-06-22 19:52:00,1.2508,1.25135,1.25075,1.25085,32000000.0
2009-06-22 19:53:00,1.2508,1.2509,1.2506,1.25075,44800000.0
2009-06-22 19:54:00,1.25065,1.25095,1.25045,1.25095,65600000.0
2009-06-22 19:55:00,1.2509,1.25105,1.2506,1.2506,28800000.0
2009-06-22 19:56:00,1.2506,1.25075,1.2503,1.2505,44800000.0
2009-06-22 19:57:00,1.2504,1.25045,1.25005,1.2501,30400000.0
2009-06-22 19:58:00,1.25015,1.25055,1.2501,1.25055,28800000.0
2009-06-22 19:59:00,1.25075,1.25145,1.25075,1.2512,25600000.0
2009-06-22 20:00:00,1.25105,1.25125,1.25075,1.251,33600000.0
2009-06-22 20:01:00,1.2509,1.251,1.25075,1.25085,19200000.0
2009-06-22 20:02:00,1.2509,1.25105,1.25045,1.25095,16000000.0
2009-06-22 20:03:00,1.2507,1.25095,1.2505,1.25075,41600000.0
2009-06-22 20:04:00,1.2507,1.25075,1.2503,1.2503,43200000.0
2009-06-22 20:05:00,1.25025,1.25065,1.24985,1.25025,41200000.0
2009-06-22 20:06:00,1.2502,1.2503,1.25015,1.25015,6400000.0
2009-06-22 20:07:00,1.25005,1.25075,1.24995,1.2506,32000000.0
2009-06-22 20:08:00,1.2507,1.25105,1.2504,1.25085,30400000.0
2009-06-22 20:09:00,1.25075,1.25105,1.2502,1.2506,54400000.0
2009-06-22 20:10:00,1.2503,1.2508,1.2501,1.2506,24000000.0
2009-06-22 20:11:00,1.25055,1.2507,1.2501,1.25065,33600000.0
2009-06-22 20:12:00,1.25055,1.25055,1.25005,1.2501,12400000.0
2009-06-22 20:13:00,1.2501,1.2508,1.2501,1.2508,39200000.0
2009-06-22 20:14:00,1.25085,1.25145,1.2507,1.25125,64000000.0
2009-06-22 20:15:00,1.2512,1.25135,1.25115,1.2512,16000000.0
2009-06-22 20:16:00,1.2512,1.2514,1.2512,1.25135,19200000.0
2009-06-22 20:17:00,1.25135,1.2514,1.25095,1.2511,28800000.0
2009-06-22 20:18:00,1.2511,1.25115,1.25105,1.2511,16000000.0
2009-06-22 20:19:00,1.25115,1.252,1.25115,1.2516,19200000.0
2009-06-22 20:20:00,1.2516,1.25185,1.2516,1.25185,11200000.0
2009-06-22 20:21:00,1.25185,1.25195,1.25175,1.2518,30400000.0
2009-06-22 20:22:00,1.25185,1.25185,1.25125,1.25125,8000000.0
2009-06-22 20:23:00,1.25135,1.2516,1.25135,1.2516,12800000.0
2009-06-22 20:24:00,1.2516,1.2516,1.25155,1.25155,16000000.0
2009-06-22 20:25:00,1.25155,1.25175,1.25155,1.2516,20800000.0
2009-06-22 20:26:00,1.2517,1.2517,1.25115,1.25115,28800000.0
2009-06-22 20:27:00,1.2512,1.25125,1.251,1.251,36800000.0
2009-06-22 20:28:00,1.2509,1.2509,1.25075,1.25075,6400000.0
2009-06-22 20:29:00,1.2508,1.251,1.25065,1.2508,38400000.0
2009-06-22 20:30:00,1.2508,1.25115,1.25065,1.25075,35200000.0
2009-06-22 20:31:00,1.2508,1.25095,1.25055,1.25055,25600000.0
2009-06-22 20:32:00,1.25045,1.25045,1.24985,1.25005,35200000.0
2009-06-22 20:33:00,1.24995,1.2503,1.2499,1.24995,26600000.0
2009-06-22 20:34:00,1.25005,1.2503,1.2497,1.2498,65400000.0
2009-06-22 20:35:00,1.2498,1.2499,1.2491,1.2495,63000000.0
2009-06-22 20:36:00,1.24955,1.25045,1.2492,1.25045,99600000.0
2009-06-22 20:37:00,1.25045,1.25045,1.24965,1.2499,44800000.0
2009-06-22 20:38:00,1.24965,1.2502,1.24965,1.2502,38800000.0
2009-06-22 20:39:00,1.25,1.2503,1.24995,1.25,27600000.0
2009-06-22 20:40:00,1.25,1.2505,1.24965,1.24975,32600000.0
2009-06-22 20:41:00,1.2498,1.25,1.2497,1.2499,22000000.0
2009-06-22 20:42:00,1.2501,1.2506,1.2495,1.24975,29600000.0
2009-06-22 20:43:00,1.2499,1.25035,1.2498,1.25025,43200000.0
2009-06-22 20:44:00,1.25025,1.25045,1.25015,1.25045,19200000.0
2009-06-22 20:45:00,1.2503,1.25075,1.2494,1.24945,59400000.0
2009-06-22 20:46:00,1.2494,1.24985,1.2489,1.24965,46400000.0
2009-06-22 20:47:00,1.2497,1.2497,1.2493,1.2497,27200000.0
2009-06-22 20:48:00,1.2496,1.2498,1.2496,1.2498,6400000.0
2009-06-22 20:49:00,1.2497,1.2498,1.2496,1.2498,26200000.0
2009-06-22 20:50:00,1.24985,1.24985,1.2496,1.2497,11600000.0
2009-06-22 20:51:00,1.24975,1.24985,1.2495,1.2496,14400000.0
2009-06-22 20:52:00,1.2497,1.2497,1.2493,1.24955,35200000.0
2009-06-22 20:53:00,1.24935,1.2502,1.24905,1.24995,77000000.0
2009-06-22 20:54:00,1.25,1.2501,1.24985,1.2499,50400000.0
2009-06-22 20:55:00,1.2499,1.25,1.24985,1.24985,8000000.0
2009-06-22 20:56:00,1.24975,1.2501,1.24975,1.24995,43200000.0
2009-06-22 20:57:00,1.25005,1.25005,1.24995,1.25,11200000.0
2009-06-22 20:58:00,1.24985,1.24985,1.2496,1.2496,12800000.0
2009-06-22 20:59:00,1.2497,1.25005,1.2496,1.2496,55600000.0
2009-06-22 21:00:00,1.2496,1.24975,1.2495,1.2497,24000000.0
2009-06-22 21:01:00,1.24975,1.25,1.24925,1.2496,22400000.0
2009-06-22 21:02:00,1.24965,1.25005,1.2494,1.24995,60400000.0
2009-06-22 21:03:00,1.25005,1.2501,1.2495,1.24955,28800000.0
2009-06-22 21:04:00,1.24965,1.25015,1.2492,1.24985,54000000.0
2009-06-22 21:05:00,1.2499,1.2499,1.24945,1.24945,20800000.0
2009-06-22 21:06:00,1.2494,1.2497,1.2494,1.2497,24000000.0
2009-06-22 21:07:00,1.24965,1.2498,1.24965,1.24965,12400000.0
2009-06-22 21:08:00,1.2497,1.2497,1.2497,1.2497,6000000.0
2009-06-22 21:09:00,1.24854,1.24855,1.24854,1.24855,4800000.0
2009-06-22 21:10:00,1.2496,1.2496,1.2495,1.2495,4800000.0
2009-06-22 21:11:00,1.24945,1.2495,1.2492,1.2492,20200000.0
2009-06-22 21:12:00,1.2491,1.24935,1.24905,1.24935,23400000.0
2009-06-22 21:13:00,1.2492,1.24985,1.2492,1.2498,65000000.0
2009-06-22 21:14:00,1.24975,1.24995,1.24955,1.24995,16200000.0
2009-06-22 21:15:00,1.24955,1.2499,1.248,1.248,21600000.0
2009-06-22 21:16:00,1.24835,1.24955,1.2481,1.24895,25400000.0
2009-06-22 21:17:00,1.2486,1.24925,1.248,1.2484,112400000.0
2009-06-22 21:18:00,1.2484,1.24975,1.2484,1.24975,77400000.0
2009-06-22 21:19:00,1.2499,1.2499,1.24835,1.2492,66600000.0
2009-06-22 21:20:00,1.24915,1.24975,1.24895,1.2491,31600000.0
2009-06-22 21:21:00,1.24875,1.2489,1.24855,1.24875,22400000.0
2009-06-22 21:22:00,1.24875,1.24885,1.24845,1.2485,23600000.0
2009-06-22 21:23:00,1.2484,1.24855,1.24785,1.24855,61600000.0
2009-06-22 21:24:00,1.2483,1.24925,1.24825,1.24845,41600000.0
2009-06-22 21:25:00,1.2485,1.24875,1.2482,1.24845,35200000.0
2009-06-22 21:26:00,1.24805,1.2488,1.24805,1.2486,19200000.0
2009-06-22 21:27:00,1.24865,1.2489,1.24865,1.2489,4800000.0
2009-06-22 21:28:00,1.249,1.249,1.249,1.249,1600000.0
2009-06-22 21:29:00,1.249,1.2494,1.24895,1.2494,19200000.0
2009-06-22 21:30:00,1.24945,1.2503,1.24935,1.24965,72400000.0
2009-06-22 21:31:00,1.2496,1.2498,1.24945,1.2496,46800000.0
2009-06-22 21:32:00,1.2497,1.2498,1.24945,1.2497,54000000.0
2009-06-22 21:33:00,1.24965,1.24985,1.24945,1.24985,44200000.0
2009-06-22 21:34:00,1.24975,1.24975,1.2491,1.2495,54400000.0
2009-06-22 21:35:00,1.24945,1.2495,1.24935,1.24945,14400000.0
2009-06-22 21:36:00,1.2495,1.24975,1.2495,1.24975,9600000.0
2009-06-22 21:37:00,1.2498,1.25,1.2498,1.24995,14400000.0
2009-06-22 21:38:00,1.25,1.2505,1.25,1.25035,25600000.0
2009-06-22 21:39:00,1.2504,1.2509,1.2504,1.2506,25600000.0
2009-06-22 21:40:00,1.2502,1.2503,1.24985,1.25015,23600000.0
2009-06-22 21:41:00,1.2499,1.24995,1.24975,1.2498,17600000.0
2009-06-22 21:42:00,1.24975,1.24985,1.24955,1.2497,36400000.0
2009-06-22 21:43:00,1.2498,1.25,1.24885,1.24995,57200000.0
2009-06-22 21:44:00,1.24995,1.24995,1.24935,1.24935,38400000.0
2009-06-22 21:45:00,1.24915,1.2504,1.24905,1.25,62000000.0
2009-06-22 21:46:00,1.2501,1.25065,1.24985,1.24985,60800000.0
2009-06-22 21:47:00,1.2499,1.25015,1.24985,1.25005,36800000.0
2009-06-22 21:48:00,1.25015,1.2502,1.2496,1.2496,40000000.0
2009-06-22 21:49:00,1.24985,1.2499,1.24905,1.24905,35200000.0
2009-06-22 21:50:00,1.2491,1.2498,1.2491,1.2494,46400000.0
2009-06-22 21:51:00,1.2493,1.2494,1.2481,1.2492,79400000.0
2009-06-22 21:52:00,1.24945,1.2502,1.2493,1.2493,44400000.0
2009-06-22 21:53:00,1.24925,1.24985,1.24875,1.24965,64000000.0
2009-06-22 21:54:00,1.2496,1.24985,1.2491,1.24915,41600000.0
2009-06-22 21:55:00,1.24935,1.24935,1.24915,1.2492,16000000.0
2009-06-22 21:56:00,1.24915,1.24915,1.2484,1.2486,30400000.0
2009-06-22 21:57:00,1.24865,1.24865,1.2485,1.24855,16400000.0
2009-06-22 21:58:00,1.2485,1.2492,1.2485,1.2492,55200000.0
2009-06-22 21:59:00,1.2492,1.2492,1.2487,1.24885,9200000.0
2009-06-22 22:00:00,1.24895,1.24915,1.24895,1.24915,8000000.0
2009-06-22 22:01:00,1.2491,1.2491,1.2487,1.249,70000000.0
2009-06-22 22:02:00,1.249,1.249,1.248,1.2488,52400000.0
2009-06-22 22:03:00,1.2489,1.2491,1.24865,1.2488,40400000.0
2009-06-22 22:04:00,1.2488,1.24945,1.2487,1.24925,60000000.0
2009-06-22 22:05:00,1.24915,1.2495,1.24895,1.24945,45800000.0
2009-06-22 22:06:00,1.2494,1.2494,1.24845,1.24845,16000000.0
2009-06-22 22:07:00,1.24835,1.2488,1.24815,1.2484,37200000.0
2009-06-22 22:08:00,1.2485,1.24855,1.24825,1.2485,23600000.0
2009-06-22 22:09:00,1.24835,1.249,1.24815,1.249,54600000.0
2009-06-22 22:10:00,1.249,1.25075,1.2488,1.25,99400000.0
2009-06-22 22:11:00,1.24985,1.24985,1.2487,1.249,75400000.0
2009-06-22 22:12:00,1.2491,1.2491,1.2484,1.24845,52800000.0
2009-06-22 22:13:00,1.24845,1.24895,1.24845,1.2487,71200000.0
2009-06-22 22:14:00,1.24865,1.24875,1.24855,1.24855,25600000.0
2009-06-22 22:15:00,1.24855,1.2487,1.24855,1.2487,15000000.0
2009-06-22 22:16:00,1.24865,1.24865,1.24845,1.2485,19200000.0
2009-06-22 22:17:00,1.24845,1.24845,1.24845,1.24845,1600000.0
2009-06-22 22:18:00,1.24875,1.2489,1.24775,1.2482,54400000.0
2009-06-22 22:19:00,1.24815,1.24895,1.2479,1.24895,34600000.0
2009-06-22 22:20:00,1.249,1.249,1.24815,1.24815,14400000.0
2009-06-22 22:21:00,1.2482,1.24825,1.24815,1.2482,12800000.0
2009-06-22 22:22:00,1.24815,1.2486,1.24815,1.24855,27200000.0
2009-06-22 22:23:00,1.2485,1.2487,1.2478,1.24805,59800000.0
2009-06-22 22:24:00,1.2482,1.24835,1.24795,1.24835,34200000.0
2009-06-22 22:25:00,1.2483,1.2484,1.24825,1.24835,11200000.0
2009-06-22 22:26:00,1.2484,1.2484,1.2484,1.2484,1600000.0
2009-06-22 22:27:00,1.24845,1.25015,1.2483,1.24895,69400000.0
2009-06-22 22:28:00,1.24905,1.24905,1.2482,1.24845,57000000.0
2009-06-22 22:29:00,1.2485,1.24875,1.2484,1.24875,9600000.0
2009-06-22 22:30:00,1.24885,1.24885,1.248,1.24865,47600000.0
2009-06-22 22:31:00,1.2488,1.24905,1.24835,1.24895,46000000.0
2009-06-22 22:32:00,1.2489,1.249,1.24825,1.24885,44800000.0
2009-06-22 22:33:00,1.24885,1.249,1.2485,1.24875,22400000.0
2009-06-22 22:34:00,1.2489,1.24895,1.2487,1.2487,20400000.0
2009-06-22 22:35:00,1.2485,1.2488,1.24845,1.2485,22400000.0
2009-06-22 22:36:00,1.24855,1.24915,1.24855,1.24915,28800000.0
2009-06-22 22:37:00,1.249,1.249,1.2485,1.24885,23600000.0
2009-06-22 22:38:00,1.2489,1.24895,1.2489,1.24895,3200000.0
2009-06-22 22:39:00,1.24905,1.24905,1.24905,1.24905,1600000.0
2009-06-22 22:40:00,1.2491,1.2494,1.2491,1.2494,9000000.0
2009-06-22 22:41:00,1.2494,1.24975,1.2494,1.24965,20800000.0
2009-06-22 22:42:00,1.2497,1.2497,1.2495,1.2495,4800000.0
2009-06-22 22:43:00,1.24836,1.24836,1.24836,1.24836,4800000.0
2009-06-22 22:44:00,1.2484,1.2484,1.24823,1.24833,4800000.0
2009-06-22 22:45:00,1.2495,1.2495,1.2493,1.2493,4800000.0
2009-06-22 22:46:00,1.24925,1.2493,1.24925,1.2493,3200000.0
2009-06-22 22:47:00,1.24945,1.24955,1.2489,1.24895,24000000.0
2009-06-22 22:48:00,1.2487,1.24875,1.248,1.2487,39000000.0
2009-06-22 22:49:00,1.2488,1.249,1.2487,1.24885,14400000.0
2009-06-22 22:50:00,1.2489,1.2491,1.2489,1.2491,3200000.0
2009-06-22 22:51:00,1.24925,1.24935,1.2488,1.2488,17600000.0
2009-06-22 22:52:00,1.24782,1.24782,1.24775,1.24777,62400000.0
2009-06-22 22:53:00,1.249,1.2495,1.2481,1.24815,62400000.0
2009-06-22 22:54:00,1.24805,1.2496,1.24755,1.2496,89200000.0
2009-06-22 22:55:00,1.2497,1.2497,1.248,1.2489,23400000.0
2009-06-22 22:56:00,1.24895,1.24925,1.2484,1.2486,35200000.0
2009-06-22 22:57:00,1.2485,1.24895,1.24845,1.24845,35800000.0
2009-06-22 22:58:00,1.24835,1.2495,1.2478,1.2488,51800000.0
2009-06-22 22:59:00,1.24845,1.249,1.2481,1.2483,13000000.0
2009-06-22 23:00:00,1.24753,1.24777,1.24743,1.24764,1000000.0
2009-06-22 23:01:00,1.2482,1.2482,1.2482,1.2482,1000000.0
2009-06-22 23:02:00,1.24815,1.24845,1.2481,1.2483,15600000.0
2009-06-22 23:03:00,1.2484,1.2507,1.2482,1.25045,37600000.0
2009-06-22 23:04:00,1.25035,1.25045,1.24865,1.24955,24800000.0
2009-06-22 23:05:00,1.2497,1.25055,1.2497,1.25055,24400000.0
2009-06-22 23:06:00,1.25035,1.25085,1.2493,1.2493,53800000.0
2009-06-22 23:07:00,1.24945,1.24985,1.24935,1.24935,6800000.0
2009-06-22 23:08:00,1.2506,1.2512,1.2478,1.2478,25200000.0
2009-06-22 23:09:00,1.24815,1.2496,1.24815,1.2496,9600000.0
2009-06-22 23:10:00,1.2496,1.2496,1.2496,1.2496,6800000.0
2009-06-22 23:11:00,1.24955,1.24975,1.24955,1.24975,7800000.0
2009-06-22 23:12:00,1.24975,1.24975,1.2497,1.2497,4200000.0
2009-06-22 23:13:00,1.24995,1.24995,1.24995,1.24995,1600000.0
2009-06-22 23:14:00,1.25005,1.25005,1.24935,1.2496,8000000.0
2009-06-22 23:15:00,1.2495,1.2495,1.2483,1.24845,11200000.0
2009-06-22 23:16:00,1.24865,1.249,1.2485,1.24885,19200000.0
2009-06-22 23:17:00,1.2489,1.24975,1.2488,1.24915,38400000.0
2009-06-22 23:18:00,1.2492,1.2493,1.24875,1.24905,25600000.0
2009-06-22 23:19:00,1.24885,1.24895,1.2478,1.24895,19200000.0
2009-06-22 23:20:00,1.24915,1.24915,1.24915,1.24915,1600000.0
2009-06-22 23:21:00,1.2493,1.24965,1.2493,1.2495,12800000.0
2009-06-22 23:22:00,1.2495,1.24965,1.2495,1.24965,4800000.0
2009-06-22 23:23:00,1.24965,1.24965,1.2495,1.2495,8000000.0
2009-06-22 23:24:00,1.2496,1.2496,1.2496,1.2496,1600000.0
2009-06-22 23:25:00,1.2496,1.2496,1.24895,1.24895,17600000.0
2009-06-22 23:26:00,1.24792,1.24811,1.24792,1.24811,12800000.0
2009-06-22 23:27:00,1.24905,1.2492,1.24855,1.24855,12800000.0
2009-06-22 23:28:00,1.24825,1.24875,1.2478,1.24825,38400000.0
2009-06-22 23:29:00,1.2483,1.24835,1.24765,1.24835,28800000.0
2009-06-22 23:30:00,1.2485,1.249,1.2485,1.249,4200000.0
2009-06-22 23:31:00,1.24915,1.24915,1.2491,1.24915,8000000.0
2009-06-22 23:32:00,1.2492,1.2492,1.24885,1.24885,8000000.0
2009-06-22 23:34:00,1.24865,1.2488,1.24835,1.24845,20800000.0
2009-06-22 23:35:00,1.2484,1.2484,1.2483,1.2483,3200000.0
2009-06-22 23:36:00,1.24825,1.24825,1.2477,1.2481,11200000.0
2009-06-22 23:37:00,1.24815,1.2486,1.24815,1.2483,20200000.0
2009-06-22 23:38:00,1.24865,1.2489,1.24835,1.2489,11200000.0
2009-06-22 23:39:00,1.24925,1.24995,1.24925,1.2499,30200000.0
2009-06-22 23:40:00,1.2497,1.25,1.2492,1.2492,12200000.0
2009-06-22 23:41:00,1.2496,1.2496,1.2496,1.2496,1600000.0
2009-06-22 23:42:00,1.24866,1.24884,1.24866,1.24866,1600000.0
2009-06-22 23:43:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-06-22 23:44:00,1.2493,1.24945,1.2492,1.24935,8000000.0
2009-06-22 23:45:00,1.24945,1.24945,1.24915,1.24915,4800000.0
2009-06-22 23:46:00,1.2493,1.2495,1.2493,1.24935,7400000.0
2009-06-22 23:48:00,1.24836,1.24848,1.24836,1.24848,1600000.0
2009-06-22 23:49:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-06-22 23:50:00,1.2494,1.2494,1.2485,1.24865,6400000.0
2009-06-22 23:51:00,1.2486,1.24875,1.2486,1.24875,4800000.0
2009-06-22 23:52:00,1.24915,1.2497,1.24915,1.24955,23600000.0
2009-06-22 23:53:00,1.24945,1.24945,1.24925,1.24925,8000000.0
2009-06-22 23:54:00,1.2493,1.2494,1.2493,1.2494,4800000.0
2009-06-22 23:55:00,1.2493,1.2493,1.2493,1.2493,1600000.0
2009-06-22 23:56:00,1.2491,1.2491,1.24885,1.249,9600000.0
2009-06-22 23:57:00,1.24915,1.25025,1.249,1.2493,19000000.0
2009-06-22 23:58:00,1.24925,1.2505,1.24925,1.25035,29800000.0
2009-06-22 23:59:00,1.2503,1.2503,1.25,1.25,6400000.0
2009-06-23 00:00:00,1.25015,1.2504,1.25015,1.2504,6400000.0
2009-06-23 00:01:00,1.25035,1.2504,1.2502,1.2502,14400000.0
2009-06-23 00:02:00,1.2501,1.2501,1.2495,1.24965,12800000.0
2009-06-23 00:03:00,1.24975,1.24985,1.24935,1.24985,23400000.0
2009-06-23 00:04:00,1.2499,1.25015,1.2499,1.2499,12800000.0
2009-06-23 00:05:00,1.24995,1.24995,1.24995,1.24995,1600000.0
2009-06-23 00:06:00,1.24891,1.24891,1.24891,1.24891,4800000.0
2009-06-23 00:07:00,1.25,1.25,1.2499,1.2499,4800000.0
2009-06-23 00:08:00,1.24895,1.24895,1.24883,1.24883,3200000.0
2009-06-23 00:09:00,1.24985,1.24995,1.24985,1.24995,3200000.0
2009-06-23 00:10:00,1.2501,1.2502,1.2501,1.2502,6400000.0
2009-06-23 00:11:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-06-23 00:12:00,1.25015,1.25015,1.25015,1.25015,1600000.0
2009-06-23 00:13:00,1.24891,1.2491,1.24891,1.24901,1600000.0
2009-06-23 00:14:00,1.2491,1.2491,1.24904,1.24906,1600000.0
2009-06-23 00:15:00,1.24893,1.24902,1.24893,1.24898,1600000.0
2009-06-23 00:16:00,1.24897,1.24898,1.24887,1.24889,1600000.0
2009-06-23 00:17:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-06-23 00:18:00,1.25015,1.25015,1.25015,1.25015,1600000.0
2009-06-23 00:19:00,1.25025,1.25035,1.25015,1.25025,11200000.0
2009-06-23 00:20:00,1.2502,1.2502,1.25015,1.25015,3200000.0
2009-06-23 00:21:00,1.2502,1.2503,1.25005,1.25005,8000000.0
2009-06-23 00:22:00,1.25015,1.25015,1.24995,1.25005,11200000.0
2009-06-23 00:23:00,1.25015,1.25035,1.25005,1.25035,8000000.0
2009-06-23 00:24:00,1.25025,1.25025,1.25015,1.2502,4800000.0
2009-06-23 00:25:00,1.2502,1.2502,1.2496,1.2497,20800000.0
2009-06-23 00:26:00,1.2497,1.25005,1.2497,1.25005,7800000.0
2009-06-23 00:27:00,1.25025,1.25025,1.25025,1.25025,1600000.0
2009-06-23 00:28:00,1.25035,1.25035,1.2503,1.2503,3200000.0
2009-06-23 00:29:00,1.2503,1.2503,1.2503,1.2503,1600000.0
2009-06-23 00:30:00,1.25025,1.25025,1.25015,1.25015,4800000.0
2009-06-23 00:31:00,1.25015,1.25015,1.25005,1.25005,4800000.0
2009-06-23 00:32:00,1.25,1.25015,1.24995,1.25015,13200000.0
2009-06-23 00:33:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-06-23 00:34:00,1.25005,1.25005,1.25005,1.25005,1600000.0
2009-06-23 00:35:00,1.2499,1.2499,1.2499,1.2499,1600000.0
2009-06-23 00:36:00,1.24865,1.24865,1.24865,1.24865,1600000.0
2009-06-23 00:37:00,1.2498,1.2498,1.2498,1.2498,1600000.0
2009-06-23 00:38:00,1.24975,1.24975,1.2497,1.24975,7000000.0
2009-06-23 00:39:00,1.24975,1.24975,1.24925,1.24925,11200000.0
2009-06-23 00:40:00,1.24935,1.2496,1.2491,1.24935,30000000.0
2009-06-23 00:41:00,1.2494,1.2494,1.24775,1.24905,82000000.0
2009-06-23 00:42:00,1.24925,1.2496,1.24905,1.24905,35000000.0
2009-06-23 00:43:00,1.2491,1.24975,1.24905,1.2493,30400000.0
2009-06-23 00:44:00,1.2493,1.2505,1.2493,1.2499,25200000.0
2009-06-23 00:45:00,1.25005,1.25005,1.2495,1.2496,31600000.0
2009-06-23 00:46:00,1.24965,1.25005,1.2493,1.2493,28800000.0
2009-06-23 00:47:00,1.2492,1.24925,1.2492,1.2492,8800000.0
2009-06-23 00:48:00,1.24925,1.24945,1.24925,1.24945,2600000.0
2009-06-23 00:49:00,1.2496,1.2505,1.2492,1.25025,37000000.0
2009-06-23 00:50:00,1.2503,1.2503,1.25025,1.2503,7800000.0
2009-06-23 00:51:00,1.2501,1.2503,1.2501,1.2501,8000000.0
2009-06-23 00:52:00,1.24995,1.24995,1.2494,1.24945,12200000.0
2009-06-23 00:53:00,1.2493,1.2496,1.2493,1.2496,10000000.0
2009-06-23 00:54:00,1.24965,1.2497,1.24965,1.2497,3200000.0
2009-06-23 00:55:00,1.24995,1.25055,1.24995,1.2504,39000000.0
2009-06-23 00:56:00,1.2504,1.2504,1.2502,1.2502,15400000.0
2009-06-23 00:57:00,1.25015,1.25075,1.25015,1.25065,35400000.0
2009-06-23 00:58:00,1.2507,1.2507,1.2504,1.2504,15200000.0
2009-06-23 00:59:00,1.2504,1.25105,1.2503,1.2509,27800000.0
2009-06-23 01:00:00,1.25095,1.25095,1.25065,1.2509,40400000.0
2009-06-23 01:01:00,1.251,1.2514,1.25095,1.2512,48800000.0
2009-06-23 01:02:00,1.2512,1.25165,1.24955,1.2499,57100000.0
2009-06-23 01:03:00,1.24995,1.2501,1.24985,1.24995,22400000.0
2009-06-23 01:04:00,1.24975,1.25065,1.2494,1.2501,48000000.0
2009-06-23 01:05:00,1.25035,1.2505,1.25025,1.25025,19200000.0
2009-06-23 01:06:00,1.2502,1.25035,1.24985,1.25015,34400000.0
2009-06-23 01:07:00,1.25015,1.2503,1.25015,1.2503,6800000.0
2009-06-23 01:08:00,1.2503,1.2503,1.25025,1.25025,7200000.0
2009-06-23 01:09:00,1.25025,1.25025,1.25025,1.25025,1600000.0
2009-06-23 01:10:00,1.25015,1.2502,1.25015,1.25015,4400000.0
2009-06-23 01:11:00,1.25015,1.2502,1.25,1.25,28000000.0
2009-06-23 01:12:00,1.25,1.25055,1.24955,1.25055,19400000.0
2009-06-23 01:13:00,1.25055,1.25065,1.2501,1.2501,26400000.0
2009-06-23 01:14:00,1.25015,1.2506,1.2499,1.2504,40400000.0
2009-06-23 01:15:00,1.2504,1.25045,1.25035,1.25035,6400000.0
2009-06-23 01:16:00,1.2501,1.2502,1.2496,1.2502,41200000.0
2009-06-23 01:17:00,1.25025,1.25045,1.2502,1.2503,19200000.0
2009-06-23 01:18:00,1.2504,1.25065,1.2497,1.2497,79400000.0
2009-06-23 01:19:00,1.24975,1.25105,1.24975,1.2502,80000000.0
2009-06-23 01:20:00,1.2502,1.25085,1.25,1.25075,86800000.0
2009-06-23 01:21:00,1.2507,1.25075,1.25035,1.2505,20800000.0
2009-06-23 01:22:00,1.2505,1.25065,1.2499,1.25015,30800000.0
2009-06-23 01:23:00,1.25015,1.2503,1.24985,1.2503,14000000.0
2009-06-23 01:24:00,1.25045,1.25065,1.24975,1.2499,24000000.0
2009-06-23 01:25:00,1.2499,1.25055,1.2499,1.2505,30400000.0
2009-06-23 01:26:00,1.2506,1.2507,1.2499,1.2502,60000000.0
2009-06-23 01:27:00,1.25015,1.25015,1.2489,1.2489,48800000.0
2009-06-23 01:28:00,1.24885,1.24995,1.24885,1.24935,77600000.0
2009-06-23 01:29:00,1.24945,1.24975,1.24925,1.24955,82800000.0
2009-06-23 01:30:00,1.24945,1.2496,1.24945,1.24955,10400000.0
2009-06-23 01:31:00,1.2495,1.24955,1.24905,1.24935,89200000.0
2009-06-23 01:32:00,1.24945,1.25105,1.2493,1.25105,100000000.0
2009-06-23 01:33:00,1.2506,1.25065,1.2499,1.25055,71200000.0
2009-06-23 01:34:00,1.2505,1.2506,1.24965,1.2503,94000000.0
2009-06-23 01:35:00,1.25025,1.2514,1.2491,1.24975,127600000.0
2009-06-23 01:36:00,1.2497,1.2497,1.24925,1.2496,12400000.0
2009-06-23 01:37:00,1.24975,1.24985,1.2491,1.2491,18800000.0
2009-06-23 01:38:00,1.2492,1.2495,1.24865,1.24945,57800000.0
2009-06-23 01:39:00,1.24945,1.24985,1.24925,1.24985,43400000.0
2009-06-23 01:40:00,1.2495,1.24975,1.2492,1.2495,50200000.0
2009-06-23 01:41:00,1.24945,1.24995,1.24915,1.24985,59200000.0
2009-06-23 01:42:00,1.24985,1.24985,1.24925,1.24935,78600000.0
2009-06-23 01:43:00,1.24925,1.2503,1.24925,1.24985,44400000.0
2009-06-23 01:44:00,1.24995,1.25015,1.24955,1.24995,22400000.0
2009-06-23 01:45:00,1.24995,1.2501,1.2495,1.24985,42600000.0
2009-06-23 01:46:00,1.2496,1.2502,1.24935,1.25,22400000.0
2009-06-23 01:47:00,1.24995,1.2502,1.24975,1.25015,42600000.0
2009-06-23 01:48:00,1.2503,1.2505,1.2501,1.2503,38200000.0
2009-06-23 01:49:00,1.2503,1.2506,1.2499,1.25035,128400000.0
2009-06-23 01:50:00,1.2503,1.2503,1.24885,1.24895,178800000.0
2009-06-23 01:51:00,1.24905,1.24915,1.24685,1.24705,208600000.0
2009-06-23 01:52:00,1.24705,1.24805,1.2465,1.2476,146000000.0
2009-06-23 01:53:00,1.24765,1.2478,1.2463,1.2475,164000000.0
2009-06-23 01:54:00,1.24775,1.24925,1.2477,1.2491,110600000.0
2009-06-23 01:55:00,1.2489,1.24925,1.248,1.24905,107000000.0
2009-06-23 01:56:00,1.24925,1.24975,1.24795,1.2484,84000000.0
2009-06-23 01:57:00,1.24835,1.24835,1.24755,1.2479,61400000.0
2009-06-23 01:58:00,1.248,1.24925,1.248,1.2486,64800000.0
2009-06-23 01:59:00,1.2485,1.2487,1.24795,1.248,16000000.0
2009-06-23 02:00:00,1.2479,1.24845,1.2479,1.2481,33600000.0
2009-06-23 02:01:00,1.24815,1.24915,1.24795,1.2482,47900000.0
2009-06-23 02:02:00,1.2483,1.24855,1.2483,1.2484,20800000.0
2009-06-23 02:03:00,1.2484,1.2484,1.2466,1.24705,58400000.0
2009-06-23 02:04:00,1.24705,1.24815,1.2468,1.24815,42000000.0
2009-06-23 02:05:00,1.2483,1.24875,1.24815,1.2485,38800000.0
2009-06-23 02:06:00,1.2484,1.2484,1.24775,1.24785,34600000.0
2009-06-23 02:07:00,1.24785,1.2482,1.2478,1.2478,18000000.0
2009-06-23 02:08:00,1.2479,1.24795,1.24785,1.24795,14400000.0
2009-06-23 02:09:00,1.24795,1.24795,1.247,1.2478,63400000.0
2009-06-23 02:10:00,1.2472,1.2481,1.2471,1.24775,28800000.0
2009-06-23 02:11:00,1.24785,1.2482,1.24755,1.24755,23400000.0
2009-06-23 02:12:00,1.2477,1.2477,1.2474,1.2474,11200000.0
2009-06-23 02:13:00,1.24735,1.248,1.247,1.248,48400000.0
2009-06-23 02:14:00,1.2481,1.2481,1.2469,1.24705,41200000.0
2009-06-23 02:15:00,1.2472,1.2472,1.2468,1.247,36800000.0
2009-06-23 02:16:00,1.24725,1.2486,1.24675,1.2486,34400000.0
2009-06-23 02:17:00,1.24855,1.24885,1.2478,1.2478,85600000.0
2009-06-23 02:18:00,1.24785,1.24805,1.2478,1.24805,9600000.0
2009-06-23 02:19:00,1.248,1.2481,1.24785,1.24805,12800000.0
2009-06-23 02:20:00,1.2481,1.2488,1.2479,1.2486,48400000.0
2009-06-23 02:21:00,1.2486,1.24865,1.24805,1.2483,28800000.0
2009-06-23 02:22:00,1.2483,1.24845,1.2482,1.2482,29000000.0
2009-06-23 02:23:00,1.2483,1.2483,1.248,1.2481,22800000.0
2009-06-23 02:24:00,1.2481,1.2481,1.24755,1.24755,21800000.0
2009-06-23 02:25:00,1.24745,1.2478,1.24695,1.24715,68800000.0
2009-06-23 02:26:00,1.24725,1.24885,1.24715,1.2485,86600000.0
2009-06-23 02:27:00,1.24865,1.24875,1.2472,1.24765,42000000.0
2009-06-23 02:28:00,1.24775,1.2489,1.24775,1.2489,52400000.0
2009-06-23 02:29:00,1.2487,1.249,1.2483,1.249,47800000.0
2009-06-23 02:30:00,1.249,1.249,1.24765,1.2477,52000000.0
2009-06-23 02:31:00,1.24775,1.2481,1.24715,1.24785,48800000.0
2009-06-23 02:32:00,1.2479,1.24835,1.2479,1.24835,17400000.0
2009-06-23 02:33:00,1.2484,1.2484,1.2472,1.24735,37800000.0
2009-06-23 02:34:00,1.2473,1.24835,1.2473,1.2483,59200000.0
2009-06-23 02:35:00,1.24825,1.24825,1.24805,1.2481,23600000.0
2009-06-23 02:36:00,1.24805,1.2481,1.24775,1.24785,49600000.0
2009-06-23 02:37:00,1.24785,1.24785,1.24745,1.24765,41600000.0
2009-06-23 02:38:00,1.24765,1.2478,1.24755,1.2478,64000000.0
2009-06-23 02:39:00,1.24785,1.24795,1.2478,1.2479,19200000.0
2009-06-23 02:40:00,1.2479,1.2479,1.24755,1.24755,24000000.0
2009-06-23 02:41:00,1.24755,1.24755,1.2474,1.24755,16000000.0
2009-06-23 02:42:00,1.24745,1.2477,1.2474,1.2477,33600000.0
2009-06-23 02:43:00,1.24765,1.2478,1.24745,1.24745,38400000.0
2009-06-23 02:44:00,1.24745,1.2476,1.24745,1.2476,17600000.0
2009-06-23 02:45:00,1.2476,1.24775,1.2476,1.24775,19200000.0
2009-06-23 02:46:00,1.24775,1.2484,1.2468,1.24695,33600000.0
2009-06-23 02:47:00,1.24685,1.2474,1.24685,1.2473,20800000.0
2009-06-23 02:48:00,1.24735,1.2475,1.2473,1.24735,25600000.0
2009-06-23 02:49:00,1.2473,1.24745,1.2473,1.2473,20800000.0
2009-06-23 02:50:00,1.24735,1.24745,1.2472,1.2474,28800000.0
2009-06-23 02:51:00,1.2474,1.2475,1.24725,1.24725,14400000.0
2009-06-23 02:52:00,1.2472,1.2472,1.24715,1.24715,4800000.0
2009-06-23 02:53:00,1.2472,1.2474,1.2472,1.24735,8000000.0
2009-06-23 02:54:00,1.2474,1.2476,1.24735,1.24755,16000000.0
2009-06-23 02:55:00,1.2475,1.24805,1.2472,1.24725,43200000.0
2009-06-23 02:56:00,1.2472,1.24725,1.2469,1.24725,19200000.0
2009-06-23 02:57:00,1.247,1.24715,1.2466,1.247,36800000.0
2009-06-23 02:58:00,1.24695,1.24695,1.2465,1.2467,12800000.0
2009-06-23 02:59:00,1.2468,1.2474,1.24675,1.24685,31800000.0
2009-06-23 03:00:00,1.24695,1.24715,1.24695,1.24715,15600000.0
2009-06-23 03:01:00,1.24725,1.2478,1.2472,1.2478,35600000.0
2009-06-23 03:02:00,1.24775,1.2482,1.2477,1.24805,56800000.0
2009-06-23 03:03:00,1.24795,1.24795,1.2468,1.24745,41600000.0
2009-06-23 03:04:00,1.2474,1.24755,1.24705,1.24745,28400000.0
2009-06-23 03:05:00,1.24725,1.24765,1.247,1.247,62400000.0
2009-06-23 03:06:00,1.24665,1.24765,1.24665,1.24755,54400000.0
2009-06-23 03:07:00,1.24765,1.2481,1.2474,1.24795,77000000.0
2009-06-23 03:08:00,1.24795,1.248,1.24735,1.24735,52600000.0
2009-06-23 03:09:00,1.24745,1.2479,1.2473,1.2475,56000000.0
2009-06-23 03:10:00,1.24755,1.24775,1.2473,1.2475,28800000.0
2009-06-23 03:11:00,1.2475,1.24765,1.24715,1.24725,45600000.0
2009-06-23 03:12:00,1.2475,1.2477,1.24735,1.2476,30000000.0
2009-06-23 03:13:00,1.24755,1.24755,1.2473,1.2474,68800000.0
2009-06-23 03:14:00,1.2474,1.2474,1.2472,1.2472,39200000.0
2009-06-23 03:15:00,1.24725,1.2473,1.2471,1.24715,41600000.0
2009-06-23 03:16:00,1.2472,1.24735,1.2464,1.24735,61000000.0
2009-06-23 03:17:00,1.24735,1.24775,1.24735,1.24775,17600000.0
2009-06-23 03:18:00,1.2479,1.24805,1.2479,1.24805,20800000.0
2009-06-23 03:19:00,1.248,1.24815,1.248,1.2481,38400000.0
2009-06-23 03:20:00,1.24805,1.2484,1.2477,1.2481,72000000.0
2009-06-23 03:21:00,1.24815,1.2482,1.2477,1.2477,22400000.0
2009-06-23 03:22:00,1.2476,1.2478,1.2473,1.24745,41600000.0
2009-06-23 03:23:00,1.24755,1.2479,1.2473,1.24745,55400000.0
2009-06-23 03:24:00,1.2475,1.2475,1.2466,1.2468,44000000.0
2009-06-23 03:25:00,1.2468,1.2473,1.2468,1.24695,57800000.0
2009-06-23 03:26:00,1.24755,1.24755,1.2474,1.24745,14400000.0
2009-06-23 03:27:00,1.24745,1.24745,1.2471,1.2471,16000000.0
2009-06-23 03:28:00,1.247,1.2471,1.2469,1.2469,25000000.0
2009-06-23 03:29:00,1.24695,1.2472,1.24695,1.24715,25400000.0
2009-06-23 03:30:00,1.2472,1.2482,1.2472,1.24775,81600000.0
2009-06-23 03:31:00,1.24775,1.2479,1.24735,1.2475,45800000.0
2009-06-23 03:32:00,1.24745,1.24755,1.2474,1.2474,14400000.0
2009-06-23 03:33:00,1.24735,1.24775,1.24735,1.2477,29600000.0
2009-06-23 03:34:00,1.2476,1.24815,1.24755,1.248,33200000.0
2009-06-23 03:35:00,1.24805,1.2485,1.248,1.2484,24000000.0
2009-06-23 03:36:00,1.24855,1.2488,1.2478,1.2483,52400000.0
2009-06-23 03:37:00,1.2483,1.24835,1.2478,1.2478,67200000.0
2009-06-23 03:38:00,1.24785,1.24815,1.2477,1.248,74600000.0
2009-06-23 03:39:00,1.248,1.2483,1.24775,1.2479,103600000.0
2009-06-23 03:40:00,1.2478,1.24795,1.2471,1.2471,26400000.0
2009-06-23 03:41:00,1.247,1.24745,1.24695,1.24725,56400000.0
2009-06-23 03:42:00,1.24735,1.24825,1.24725,1.24825,23000000.0
2009-06-23 03:43:00,1.24835,1.24835,1.2473,1.2476,60200000.0
2009-06-23 03:44:00,1.24765,1.24865,1.2474,1.2486,54000000.0
2009-06-23 03:45:00,1.24855,1.24875,1.24845,1.2486,34000000.0
2009-06-23 03:46:00,1.2486,1.2488,1.24855,1.2488,27200000.0
2009-06-23 03:47:00,1.2488,1.24885,1.24875,1.24875,14400000.0
2009-06-23 03:48:00,1.2488,1.24975,1.2484,1.2484,95200000.0
2009-06-23 03:49:00,1.2485,1.2488,1.2473,1.24795,105200000.0
2009-06-23 03:50:00,1.24805,1.24885,1.24785,1.2483,82800000.0
2009-06-23 03:51:00,1.2483,1.2487,1.2479,1.2486,59200000.0
2009-06-23 03:52:00,1.2486,1.24885,1.2484,1.2488,60400000.0
2009-06-23 03:53:00,1.24875,1.249,1.24865,1.2489,53800000.0
2009-06-23 03:54:00,1.2489,1.24895,1.2483,1.2485,78400000.0
2009-06-23 03:55:00,1.2485,1.2485,1.2481,1.2484,52800000.0
2009-06-23 03:56:00,1.24845,1.24875,1.24835,1.24865,49200000.0
2009-06-23 03:57:00,1.24875,1.2489,1.24855,1.2486,54000000.0
2009-06-23 03:58:00,1.24845,1.2485,1.24825,1.2484,33800000.0
2009-06-23 03:59:00,1.2484,1.2487,1.2483,1.2487,37000000.0
2009-06-23 04:00:00,1.2487,1.2487,1.2485,1.2486,42200000.0
2009-06-23 04:01:00,1.2486,1.24885,1.2485,1.24885,36200000.0
2009-06-23 04:02:00,1.24885,1.24915,1.24835,1.24845,66400000.0
2009-06-23 04:03:00,1.2485,1.24875,1.2479,1.2483,75000000.0
2009-06-23 04:04:00,1.2484,1.2484,1.24815,1.24835,22400000.0
2009-06-23 04:05:00,1.2485,1.24895,1.2485,1.24865,57200000.0
2009-06-23 04:06:00,1.24875,1.24905,1.24865,1.24905,53400000.0
2009-06-23 04:07:00,1.24915,1.24925,1.24895,1.24895,23600000.0
2009-06-23 04:08:00,1.24905,1.2492,1.24855,1.24905,37200000.0
2009-06-23 04:09:00,1.24905,1.2491,1.2486,1.24875,73800000.0
2009-06-23 04:10:00,1.24885,1.2489,1.2485,1.2485,64600000.0
2009-06-23 04:11:00,1.2487,1.24895,1.24865,1.24875,42600000.0
2009-06-23 04:12:00,1.2487,1.24885,1.24855,1.24855,20800000.0
2009-06-23 04:13:00,1.2482,1.24855,1.2481,1.24855,20800000.0
2009-06-23 04:14:00,1.24865,1.24865,1.24855,1.2486,6400000.0
2009-06-23 04:15:00,1.2487,1.2487,1.2486,1.24865,12800000.0
2009-06-23 04:16:00,1.24875,1.2489,1.24875,1.24885,12800000.0
2009-06-23 04:17:00,1.2488,1.2488,1.24855,1.24865,14400000.0
2009-06-23 04:18:00,1.2487,1.2487,1.24865,1.24865,3200000.0
2009-06-23 04:19:00,1.24865,1.2488,1.2486,1.24875,25600000.0
2009-06-23 04:20:00,1.2487,1.24965,1.2486,1.2491,53600000.0
2009-06-23 04:21:00,1.2492,1.24945,1.2487,1.2488,68000000.0
2009-06-23 04:22:00,1.24875,1.24895,1.24865,1.24895,27200000.0
2009-06-23 04:23:00,1.24895,1.249,1.2487,1.24885,26000000.0
2009-06-23 04:24:00,1.24875,1.24875,1.2482,1.2484,21600000.0
2009-06-23 04:25:00,1.24835,1.24835,1.2478,1.2478,33200000.0
2009-06-23 04:26:00,1.2477,1.249,1.2477,1.24885,137600000.0
2009-06-23 04:27:00,1.2489,1.2496,1.24865,1.24925,91000000.0
2009-06-23 04:28:00,1.24945,1.24965,1.2489,1.2489,29600000.0
2009-06-23 04:29:00,1.24885,1.24885,1.24805,1.2485,95200000.0
2009-06-23 04:30:00,1.24845,1.24865,1.2479,1.24805,54800000.0
2009-06-23 04:31:00,1.24815,1.24915,1.24815,1.24895,139800000.0
2009-06-23 04:32:00,1.24905,1.24915,1.2476,1.24785,101400000.0
2009-06-23 04:33:00,1.24775,1.24915,1.2477,1.24885,111200000.0
2009-06-23 04:34:00,1.24885,1.24895,1.24805,1.2483,53400000.0
2009-06-23 04:35:00,1.24845,1.2486,1.24815,1.2483,71400000.0
2009-06-23 04:36:00,1.2483,1.24905,1.2482,1.2487,136800000.0
2009-06-23 04:37:00,1.2487,1.24925,1.2486,1.24875,164800000.0
2009-06-23 04:38:00,1.249,1.2491,1.24855,1.24875,27600000.0
2009-06-23 04:39:00,1.2487,1.2487,1.248,1.2481,100800000.0
2009-06-23 04:40:00,1.2482,1.2487,1.24775,1.2487,103400000.0
2009-06-23 04:41:00,1.2486,1.24865,1.2482,1.24835,41800000.0
2009-06-23 04:42:00,1.24845,1.2489,1.2484,1.2487,54200000.0
2009-06-23 04:43:00,1.2489,1.2493,1.24865,1.24865,71800000.0
2009-06-23 04:44:00,1.24885,1.24885,1.24815,1.2485,63800000.0
2009-06-23 04:45:00,1.24855,1.24935,1.24855,1.24915,42200000.0
2009-06-23 04:46:00,1.24925,1.24945,1.2491,1.24935,84400000.0
2009-06-23 04:47:00,1.2494,1.25015,1.24935,1.2498,65600000.0
2009-06-23 04:48:00,1.24975,1.24975,1.24845,1.2485,98800000.0
2009-06-23 04:49:00,1.2485,1.2495,1.2485,1.2494,56200000.0
2009-06-23 04:50:00,1.2493,1.24945,1.24855,1.24945,48200000.0
2009-06-23 04:51:00,1.24935,1.24985,1.24935,1.2497,51000000.0
2009-06-23 04:52:00,1.24965,1.25035,1.2495,1.2497,72000000.0
2009-06-23 04:53:00,1.24975,1.24975,1.2489,1.2491,33200000.0
2009-06-23 04:54:00,1.24915,1.2496,1.24915,1.2496,43200000.0
2009-06-23 04:55:00,1.24955,1.24955,1.24885,1.24885,23000000.0
2009-06-23 04:56:00,1.24875,1.24885,1.2487,1.24885,7400000.0
2009-06-23 04:57:00,1.24885,1.2491,1.2487,1.2488,33400000.0
2009-06-23 04:58:00,1.24865,1.24865,1.2479,1.24835,51800000.0
2009-06-23 04:59:00,1.24825,1.2484,1.24805,1.2484,44200000.0
2009-06-23 05:00:00,1.24845,1.24875,1.24845,1.24865,30800000.0
2009-06-23 05:01:00,1.24865,1.2491,1.24855,1.24895,31600000.0
2009-06-23 05:02:00,1.24895,1.2492,1.24895,1.24915,28800000.0
2009-06-23 05:03:00,1.24915,1.24925,1.24905,1.24925,6400000.0
2009-06-23 05:04:00,1.24935,1.24935,1.24925,1.24935,7400000.0
2009-06-23 05:05:00,1.2494,1.2494,1.24925,1.24925,10800000.0
2009-06-23 05:06:00,1.2493,1.2498,1.2493,1.2496,28000000.0
2009-06-23 05:07:00,1.24965,1.24965,1.2493,1.2493,21600000.0
2009-06-23 05:08:00,1.2491,1.2491,1.24845,1.24845,35000000.0
2009-06-23 05:09:00,1.2484,1.2488,1.24785,1.2481,84200000.0
2009-06-23 05:10:00,1.248,1.2488,1.248,1.24835,70000000.0
2009-06-23 05:11:00,1.24835,1.249,1.24835,1.2487,49200000.0
2009-06-23 05:12:00,1.2485,1.2487,1.2483,1.2484,31600000.0
2009-06-23 05:13:00,1.24845,1.24915,1.2479,1.24855,97600000.0
2009-06-23 05:14:00,1.24865,1.2493,1.2485,1.24895,75200000.0
2009-06-23 05:15:00,1.24895,1.2493,1.24865,1.24905,57400000.0
2009-06-23 05:16:00,1.249,1.24905,1.2486,1.24875,58000000.0
2009-06-23 05:17:00,1.24875,1.24875,1.2485,1.24865,13400000.0
2009-06-23 05:18:00,1.24885,1.24915,1.24885,1.24895,20000000.0
2009-06-23 05:19:00,1.24895,1.2491,1.24895,1.2491,9800000.0
2009-06-23 05:20:00,1.2492,1.2493,1.249,1.2491,27200000.0
2009-06-23 05:21:00,1.2491,1.2491,1.2488,1.2488,22400000.0
2009-06-23 05:22:00,1.24875,1.2488,1.2486,1.2486,12400000.0
2009-06-23 05:23:00,1.24855,1.24855,1.24805,1.2482,46800000.0
2009-06-23 05:24:00,1.2482,1.24885,1.2481,1.24885,27400000.0
2009-06-23 05:25:00,1.2488,1.2488,1.2479,1.2479,25200000.0
2009-06-23 05:26:00,1.24805,1.24805,1.248,1.248,8000000.0
2009-06-23 05:27:00,1.248,1.2485,1.248,1.2484,28000000.0
2009-06-23 05:28:00,1.24845,1.24845,1.2481,1.24825,14400000.0
2009-06-23 05:29:00,1.2482,1.24835,1.24795,1.24835,28400000.0
2009-06-23 05:30:00,1.24885,1.249,1.2487,1.24875,35200000.0
2009-06-23 05:31:00,1.24875,1.2488,1.24875,1.2488,9600000.0
2009-06-23 05:32:00,1.2489,1.2494,1.2489,1.2493,38400000.0
2009-06-23 05:33:00,1.24925,1.24925,1.24905,1.2492,17600000.0
2009-06-23 05:34:00,1.2492,1.24965,1.249,1.24965,49200000.0
2009-06-23 05:35:00,1.24945,1.24945,1.2476,1.24795,72000000.0
2009-06-23 05:36:00,1.2479,1.2484,1.2477,1.2481,69400000.0
2009-06-23 05:37:00,1.24805,1.24845,1.24805,1.2483,20800000.0
2009-06-23 05:38:00,1.2484,1.24845,1.2482,1.2482,21600000.0
2009-06-23 05:39:00,1.24825,1.24865,1.2482,1.2482,53000000.0
2009-06-23 05:40:00,1.24825,1.24835,1.2482,1.24825,32600000.0
2009-06-23 05:41:00,1.24835,1.24835,1.24795,1.24795,13000000.0
2009-06-23 05:42:00,1.24785,1.2479,1.24785,1.24785,10800000.0
2009-06-23 05:43:00,1.24795,1.2483,1.24795,1.2482,53000000.0
2009-06-23 05:44:00,1.2487,1.2487,1.2487,1.2487,1000000.0
2009-06-23 05:45:00,1.24885,1.24905,1.2488,1.24905,30000000.0
2009-06-23 05:46:00,1.24905,1.24955,1.24885,1.249,33800000.0
2009-06-23 05:47:00,1.2491,1.2495,1.249,1.24935,40000000.0
2009-06-23 05:48:00,1.2493,1.24985,1.2489,1.2489,72800000.0
2009-06-23 05:49:00,1.2494,1.2496,1.2492,1.2496,88200000.0
2009-06-23 05:50:00,1.2497,1.24975,1.24945,1.2495,54000000.0
2009-06-23 05:51:00,1.2495,1.2495,1.249,1.249,17600000.0
2009-06-23 05:52:00,1.24895,1.24905,1.2488,1.249,38000000.0
2009-06-23 05:53:00,1.24895,1.249,1.2485,1.24885,58800000.0
2009-06-23 05:54:00,1.24885,1.24895,1.2487,1.2488,44800000.0
2009-06-23 05:55:00,1.24885,1.24885,1.24855,1.24855,28400000.0
2009-06-23 05:56:00,1.2485,1.2488,1.24845,1.2486,30400000.0
2009-06-23 05:57:00,1.2487,1.2488,1.24865,1.2487,24000000.0
2009-06-23 05:58:00,1.2487,1.2489,1.2487,1.2489,14400000.0
2009-06-23 05:59:00,1.249,1.249,1.2488,1.249,30400000.0
2009-06-23 06:00:00,1.249,1.24905,1.24885,1.24885,57600000.0
2009-06-23 06:01:00,1.24885,1.24885,1.2488,1.2488,38400000.0
2009-06-23 06:02:00,1.2488,1.24895,1.24875,1.24895,14400000.0
2009-06-23 06:03:00,1.24895,1.24895,1.2487,1.24875,9600000.0
2009-06-23 06:04:00,1.2488,1.24885,1.2488,1.24885,6400000.0
2009-06-23 06:05:00,1.24895,1.2498,1.24895,1.24975,35200000.0
2009-06-23 06:06:00,1.24975,1.24975,1.248,1.248,49600000.0
2009-06-23 06:07:00,1.2481,1.2488,1.24805,1.2487,52400000.0
2009-06-23 06:08:00,1.24865,1.2489,1.24865,1.2488,52400000.0
2009-06-23 06:09:00,1.24875,1.2488,1.24835,1.2485,45800000.0
2009-06-23 06:10:00,1.24855,1.2487,1.24855,1.2487,4800000.0
2009-06-23 06:11:00,1.24865,1.24865,1.2486,1.24865,16200000.0
2009-06-23 06:12:00,1.2485,1.2485,1.2476,1.2479,85400000.0
2009-06-23 06:13:00,1.24795,1.24805,1.24775,1.24775,30000000.0
2009-06-23 06:14:00,1.2477,1.2477,1.24745,1.24755,20800000.0
2009-06-23 06:15:00,1.2477,1.24835,1.24765,1.24825,14400000.0
2009-06-23 06:16:00,1.2483,1.2484,1.24815,1.24815,14400000.0
2009-06-23 06:17:00,1.2481,1.2481,1.2478,1.24785,14400000.0
2009-06-23 06:18:00,1.24795,1.2483,1.24795,1.2483,17600000.0
2009-06-23 06:19:00,1.2484,1.2486,1.2484,1.2485,9600000.0
2009-06-23 06:20:00,1.24855,1.2487,1.2485,1.2487,22400000.0
2009-06-23 06:21:00,1.2487,1.2487,1.2485,1.24865,11200000.0
2009-06-23 06:22:00,1.2485,1.2485,1.2484,1.24845,6400000.0
2009-06-23 06:23:00,1.24845,1.24875,1.248,1.2482,26800000.0
2009-06-23 06:24:00,1.2481,1.2486,1.2481,1.2485,30800000.0
2009-06-23 06:25:00,1.2485,1.2485,1.2483,1.2484,22400000.0
2009-06-23 06:26:00,1.2484,1.2487,1.2483,1.24865,40000000.0
2009-06-23 06:27:00,1.2485,1.2488,1.2485,1.2485,14400000.0
2009-06-23 06:28:00,1.24845,1.24845,1.24835,1.24835,7000000.0
2009-06-23 06:29:00,1.24845,1.24845,1.24835,1.24835,14000000.0
2009-06-23 06:30:00,1.24845,1.24855,1.2483,1.24835,27000000.0
2009-06-23 06:31:00,1.2483,1.24845,1.2483,1.24845,4800000.0
2009-06-23 06:32:00,1.2484,1.2486,1.2484,1.2486,4800000.0
2009-06-23 06:33:00,1.2486,1.2488,1.24805,1.2481,30000000.0
2009-06-23 06:34:00,1.24805,1.2486,1.248,1.2485,44800000.0
2009-06-23 06:35:00,1.2483,1.2487,1.2482,1.2485,30400000.0
2009-06-23 06:36:00,1.24825,1.2489,1.24825,1.2489,32000000.0
2009-06-23 06:37:00,1.2489,1.2489,1.2479,1.2479,36800000.0
2009-06-23 06:38:00,1.24815,1.24885,1.24815,1.2485,46400000.0
2009-06-23 06:39:00,1.2487,1.24885,1.24845,1.2488,27600000.0
2009-06-23 06:40:00,1.24885,1.24885,1.24885,1.24885,1600000.0
2009-06-23 06:41:00,1.2489,1.2489,1.24845,1.24855,19200000.0
2009-06-23 06:42:00,1.24845,1.24855,1.2484,1.2485,9600000.0
2009-06-23 06:43:00,1.248,1.24802,1.2479,1.248,36760000.0
2009-06-23 06:44:00,1.24895,1.2491,1.24835,1.2485,10600000.0
2009-06-23 06:45:00,1.24855,1.24855,1.2484,1.24845,8000000.0
2009-06-23 06:46:00,1.2485,1.24905,1.2485,1.24905,49200000.0
2009-06-23 06:47:00,1.2487,1.2488,1.2485,1.24855,36000000.0
2009-06-23 06:48:00,1.24855,1.24865,1.2482,1.2482,22200000.0
2009-06-23 06:49:00,1.24815,1.2483,1.24815,1.2482,35600000.0
2009-06-23 06:50:00,1.24815,1.2484,1.2481,1.2483,12800000.0
2009-06-23 06:51:00,1.2481,1.2481,1.24785,1.24795,9600000.0
2009-06-23 06:52:00,1.2479,1.2479,1.2476,1.2476,12800000.0
2009-06-23 06:53:00,1.24765,1.2483,1.24765,1.2478,25400000.0
2009-06-23 06:54:00,1.24775,1.24805,1.2477,1.24805,22000000.0
2009-06-23 06:55:00,1.24795,1.248,1.24795,1.24795,6800000.0
2009-06-23 06:56:00,1.24815,1.24815,1.2479,1.24795,17600000.0
2009-06-23 06:57:00,1.248,1.24805,1.2479,1.2479,8000000.0
2009-06-23 06:58:00,1.2478,1.24815,1.2478,1.24815,3200000.0
2009-06-23 06:59:00,1.2481,1.2485,1.2481,1.2485,20800000.0
2009-06-23 07:00:00,1.2485,1.24855,1.24815,1.24845,78000000.0
2009-06-23 07:01:00,1.2484,1.24855,1.248,1.2482,29000000.0
2009-06-23 07:02:00,1.24825,1.24825,1.2481,1.24825,25200000.0
2009-06-23 07:03:00,1.24825,1.24825,1.2478,1.24795,14400000.0
2009-06-23 07:04:00,1.24795,1.24795,1.24755,1.2477,28000000.0
2009-06-23 07:05:00,1.24795,1.24795,1.24715,1.24735,64400000.0
2009-06-23 07:06:00,1.2473,1.24745,1.2473,1.2474,5800000.0
2009-06-23 07:07:00,1.2473,1.24765,1.24725,1.24735,60800000.0
2009-06-23 07:08:00,1.2473,1.2475,1.2472,1.24725,68600000.0
2009-06-23 07:09:00,1.2474,1.2479,1.247,1.24725,73800000.0
2009-06-23 07:10:00,1.24715,1.2475,1.24715,1.24725,15600000.0
2009-06-23 07:11:00,1.24725,1.2475,1.24715,1.2474,45600000.0
2009-06-23 07:12:00,1.2475,1.2476,1.2466,1.247,46400000.0
2009-06-23 07:13:00,1.247,1.2476,1.24655,1.24705,61600000.0
2009-06-23 07:14:00,1.24725,1.24745,1.2469,1.2474,26400000.0
2009-06-23 07:15:00,1.2473,1.2473,1.24685,1.24695,19200000.0
2009-06-23 07:16:00,1.24685,1.2472,1.24685,1.2472,11200000.0
2009-06-23 07:17:00,1.24725,1.24795,1.247,1.247,56400000.0
2009-06-23 07:18:00,1.2469,1.2479,1.2469,1.24755,38800000.0
2009-06-23 07:19:00,1.24775,1.24855,1.24775,1.2479,39600000.0
2009-06-23 07:20:00,1.24775,1.24775,1.24655,1.24685,41400000.0
2009-06-23 07:21:00,1.2467,1.24695,1.24645,1.24695,52600000.0
2009-06-23 07:22:00,1.24695,1.247,1.24675,1.2469,17800000.0
2009-06-23 07:23:00,1.24685,1.24685,1.24645,1.24655,37800000.0
2009-06-23 07:24:00,1.24655,1.2469,1.2464,1.2469,28400000.0
2009-06-23 07:25:00,1.24695,1.2472,1.24695,1.2471,11200000.0
2009-06-23 07:26:00,1.2472,1.2472,1.24715,1.24715,4800000.0
2009-06-23 07:27:00,1.2472,1.24725,1.2464,1.24665,33200000.0
2009-06-23 07:28:00,1.24685,1.24705,1.2467,1.24705,26400000.0
2009-06-23 07:29:00,1.247,1.2472,1.24675,1.24715,22400000.0
2009-06-23 07:30:00,1.24715,1.24715,1.24695,1.24695,22400000.0
2009-06-23 07:31:00,1.24705,1.24715,1.24655,1.24655,28800000.0
2009-06-23 07:32:00,1.2465,1.2467,1.2464,1.2466,33600000.0
2009-06-23 07:33:00,1.24655,1.2472,1.24645,1.24695,73600000.0
2009-06-23 07:34:00,1.2469,1.2469,1.24625,1.24655,59200000.0
2009-06-23 07:35:00,1.24655,1.2473,1.24655,1.24695,64000000.0
2009-06-23 07:36:00,1.24695,1.2471,1.24655,1.2468,33200000.0
2009-06-23 07:37:00,1.24685,1.24715,1.2466,1.2467,42400000.0
2009-06-23 07:38:00,1.24675,1.2473,1.2463,1.24685,63400000.0
2009-06-23 07:39:00,1.2466,1.24695,1.24645,1.24665,44800000.0
2009-06-23 07:40:00,1.2467,1.2468,1.24595,1.24635,38400000.0
2009-06-23 07:41:00,1.2463,1.2473,1.24615,1.2463,76000000.0
2009-06-23 07:42:00,1.24635,1.2466,1.2462,1.2465,34400000.0
2009-06-23 07:43:00,1.24655,1.24695,1.24595,1.2466,88200000.0
2009-06-23 07:44:00,1.24655,1.2467,1.24595,1.2467,89800000.0
2009-06-23 07:45:00,1.2466,1.24675,1.2463,1.24675,38000000.0
2009-06-23 07:46:00,1.2467,1.24675,1.2462,1.24625,27200000.0
2009-06-23 07:47:00,1.2463,1.2475,1.24605,1.24695,88000000.0
2009-06-23 07:48:00,1.247,1.24705,1.246,1.24605,77000000.0
2009-06-23 07:49:00,1.24615,1.24655,1.24605,1.24615,48800000.0
2009-06-23 07:50:00,1.24605,1.2462,1.24595,1.24605,57000000.0
2009-06-23 07:51:00,1.24615,1.2469,1.2456,1.2467,78200000.0
2009-06-23 07:52:00,1.2466,1.2469,1.24635,1.24655,48200000.0
2009-06-23 07:53:00,1.24665,1.24765,1.24665,1.24725,103600000.0
2009-06-23 07:54:00,1.24725,1.2475,1.2457,1.24605,106400000.0
2009-06-23 07:55:00,1.24605,1.2467,1.24605,1.2467,80600000.0
2009-06-23 07:56:00,1.247,1.247,1.24615,1.24655,77200000.0
2009-06-23 07:57:00,1.2466,1.24665,1.2462,1.2462,44800000.0
2009-06-23 07:58:00,1.24635,1.24645,1.24515,1.24535,83600000.0
2009-06-23 07:59:00,1.2448,1.2459,1.2447,1.2458,116200000.0
2009-06-23 08:00:00,1.24575,1.24665,1.24515,1.24595,95400000.0
2009-06-23 08:01:00,1.24575,1.24595,1.2449,1.2458,86600000.0
2009-06-23 08:02:00,1.2459,1.2459,1.244,1.2449,152200000.0
2009-06-23 08:03:00,1.2449,1.24535,1.243,1.24445,102600000.0
2009-06-23 08:04:00,1.24455,1.2453,1.2445,1.24525,113800000.0
2009-06-23 08:05:00,1.2451,1.246,1.245,1.2456,128200000.0
2009-06-23 08:06:00,1.2456,1.2456,1.24495,1.245,110400000.0
2009-06-23 08:07:00,1.2453,1.2453,1.2445,1.24485,65600000.0
2009-06-23 08:08:00,1.2448,1.24505,1.24445,1.2446,122600000.0
2009-06-23 08:09:00,1.2446,1.2455,1.2445,1.24495,115400000.0
2009-06-23 08:10:00,1.24505,1.2451,1.24455,1.24475,91200000.0
2009-06-23 08:11:00,1.2448,1.2455,1.2448,1.2455,41400000.0
2009-06-23 08:12:00,1.2455,1.2455,1.2441,1.2441,64800000.0
2009-06-23 08:13:00,1.24415,1.24535,1.24415,1.24495,103000000.0
2009-06-23 08:14:00,1.24495,1.24555,1.24455,1.24555,76200000.0
2009-06-23 08:15:00,1.24525,1.2456,1.2448,1.2454,72000000.0
2009-06-23 08:16:00,1.24535,1.24575,1.24535,1.24565,40000000.0
2009-06-23 08:17:00,1.24575,1.24585,1.245,1.24555,49800000.0
2009-06-23 08:18:00,1.24515,1.2458,1.2451,1.24555,31600000.0
2009-06-23 08:19:00,1.24565,1.24565,1.2448,1.24485,57600000.0
2009-06-23 08:20:00,1.2449,1.24555,1.24405,1.24535,82200000.0
2009-06-23 08:21:00,1.2455,1.24555,1.2443,1.2448,78600000.0
2009-06-23 08:22:00,1.2448,1.24525,1.2447,1.24525,71200000.0
2009-06-23 08:23:00,1.2454,1.24585,1.2451,1.24575,77400000.0
2009-06-23 08:24:00,1.2458,1.2461,1.24475,1.2458,82200000.0
2009-06-23 08:25:00,1.24585,1.24595,1.24485,1.24565,102000000.0
2009-06-23 08:26:00,1.24565,1.24595,1.24515,1.24595,122800000.0
2009-06-23 08:27:00,1.2459,1.2459,1.24505,1.2455,74200000.0
2009-06-23 08:28:00,1.24565,1.24585,1.24515,1.24525,140600000.0
2009-06-23 08:29:00,1.24535,1.2454,1.2449,1.24525,76200000.0
2009-06-23 08:30:00,1.2453,1.2456,1.2446,1.2454,149200000.0
2009-06-23 08:31:00,1.2455,1.2457,1.24425,1.2444,155400000.0
2009-06-23 08:32:00,1.2447,1.24555,1.24455,1.24525,78400000.0
2009-06-23 08:33:00,1.24535,1.2455,1.24465,1.2447,103400000.0
2009-06-23 08:34:00,1.2446,1.245,1.24435,1.245,85000000.0
2009-06-23 08:35:00,1.245,1.24555,1.245,1.24555,74800000.0
2009-06-23 08:36:00,1.2455,1.24585,1.24445,1.2452,142800000.0
2009-06-23 08:37:00,1.2453,1.24575,1.2445,1.24555,146400000.0
2009-06-23 08:38:00,1.2455,1.2457,1.24485,1.24555,139800000.0
2009-06-23 08:39:00,1.2452,1.24565,1.24475,1.24505,56400000.0
2009-06-23 08:40:00,1.245,1.2462,1.245,1.24545,141000000.0
2009-06-23 08:41:00,1.2454,1.24605,1.24495,1.2454,88200000.0
2009-06-23 08:42:00,1.2454,1.2461,1.24505,1.2457,83400000.0
2009-06-23 08:43:00,1.24565,1.2458,1.2453,1.24555,43200000.0
2009-06-23 08:44:00,1.24555,1.24615,1.2447,1.24615,94200000.0
2009-06-23 08:45:00,1.24615,1.2463,1.2455,1.246,101400000.0
2009-06-23 08:46:00,1.2458,1.2462,1.2455,1.2455,74600000.0
2009-06-23 08:47:00,1.24565,1.2458,1.24495,1.2456,103200000.0
2009-06-23 08:48:00,1.2456,1.2459,1.2451,1.24535,57600000.0
2009-06-23 08:49:00,1.24545,1.24585,1.24515,1.24545,43800000.0
2009-06-23 08:50:00,1.24535,1.24555,1.2451,1.24525,57400000.0
2009-06-23 08:51:00,1.2455,1.2457,1.24525,1.2457,42000000.0
2009-06-23 08:52:00,1.24585,1.2461,1.24525,1.2457,82600000.0
2009-06-23 08:53:00,1.24565,1.24585,1.2454,1.24555,74400000.0
2009-06-23 08:54:00,1.2455,1.246,1.2451,1.2458,74800000.0
2009-06-23 08:55:00,1.2458,1.2469,1.2458,1.24635,151000000.0
2009-06-23 08:56:00,1.24645,1.24665,1.24605,1.24625,84800000.0
2009-06-23 08:57:00,1.24615,1.24665,1.24605,1.2466,74000000.0
2009-06-23 08:58:00,1.24665,1.24685,1.24505,1.2453,112400000.0
2009-06-23 08:59:00,1.2453,1.24615,1.24505,1.24595,79200000.0
2009-06-23 09:00:00,1.24585,1.2461,1.24495,1.24545,110400000.0
2009-06-23 09:01:00,1.24545,1.24625,1.24525,1.2458,93000000.0
2009-06-23 09:02:00,1.2459,1.2464,1.24525,1.24525,88200000.0
2009-06-23 09:03:00,1.2453,1.2463,1.2451,1.24625,100000000.0
2009-06-23 09:04:00,1.24615,1.2465,1.2448,1.24535,130000000.0
2009-06-23 09:05:00,1.24535,1.24535,1.24425,1.24525,150800000.0
2009-06-23 09:06:00,1.2452,1.24555,1.24435,1.24435,163000000.0
2009-06-23 09:07:00,1.24435,1.24475,1.24415,1.24435,113000000.0
2009-06-23 09:08:00,1.2443,1.245,1.2441,1.2446,110200000.0
2009-06-23 09:09:00,1.2447,1.2452,1.2443,1.2447,122400000.0
2009-06-23 09:10:00,1.2447,1.2448,1.24365,1.24395,163600000.0
2009-06-23 09:11:00,1.24415,1.2449,1.24415,1.24445,89200000.0
2009-06-23 09:12:00,1.2445,1.245,1.2438,1.24405,86000000.0
2009-06-23 09:13:00,1.244,1.24425,1.2432,1.24355,58200000.0
2009-06-23 09:14:00,1.24365,1.24365,1.24305,1.24345,33800000.0
2009-06-23 09:15:00,1.2436,1.24365,1.24265,1.24265,40200000.0
2009-06-23 09:16:00,1.2427,1.2434,1.2427,1.24285,83800000.0
2009-06-23 09:17:00,1.243,1.2431,1.24255,1.24255,79400000.0
2009-06-23 09:18:00,1.2427,1.24295,1.24215,1.24235,65600000.0
2009-06-23 09:19:00,1.24245,1.24255,1.24195,1.24235,88400000.0
2009-06-23 09:20:00,1.2424,1.24255,1.2413,1.2413,149200000.0
2009-06-23 09:21:00,1.2412,1.2416,1.2384,1.2412,192600000.0
2009-06-23 09:22:00,1.24135,1.24215,1.24115,1.2415,99200000.0
2009-06-23 09:23:00,1.24185,1.24215,1.24145,1.2419,142400000.0
2009-06-23 09:24:00,1.24195,1.2423,1.2409,1.2413,163400000.0
2009-06-23 09:25:00,1.24135,1.2421,1.2413,1.242,132200000.0
2009-06-23 09:26:00,1.2421,1.2437,1.24175,1.24275,155400000.0
2009-06-23 09:27:00,1.2427,1.24305,1.24215,1.24225,47200000.0
2009-06-23 09:28:00,1.24205,1.2428,1.2417,1.24265,86200000.0
2009-06-23 09:29:00,1.2425,1.2427,1.2413,1.2415,132000000.0
2009-06-23 09:30:00,1.2413,1.2424,1.24115,1.24235,115000000.0
2009-06-23 09:31:00,1.24235,1.2426,1.24215,1.24255,42000000.0
2009-06-23 09:32:00,1.24265,1.2429,1.2419,1.24195,102600000.0
2009-06-23 09:33:00,1.24205,1.24235,1.24175,1.24205,61000000.0
2009-06-23 09:34:00,1.24205,1.24275,1.24195,1.24235,98200000.0
2009-06-23 09:35:00,1.24225,1.24245,1.24165,1.24245,86800000.0
2009-06-23 09:36:00,1.24235,1.243,1.24185,1.24225,100200000.0
2009-06-23 09:37:00,1.24235,1.2425,1.2422,1.24235,46400000.0
2009-06-23 09:38:00,1.24235,1.24235,1.2422,1.24235,64000000.0
2009-06-23 09:39:00,1.24225,1.2426,1.24185,1.24195,103000000.0
2009-06-23 09:40:00,1.242,1.24285,1.24185,1.24255,73600000.0
2009-06-23 09:41:00,1.24255,1.24275,1.2418,1.24245,88400000.0
2009-06-23 09:42:00,1.24255,1.24275,1.24195,1.242,81200000.0
2009-06-23 09:43:00,1.24195,1.2425,1.24185,1.242,105600000.0
2009-06-23 09:44:00,1.24205,1.2421,1.24145,1.2418,79400000.0
2009-06-23 09:45:00,1.2418,1.2418,1.23975,1.2408,136800000.0
2009-06-23 09:46:00,1.2411,1.24125,1.2404,1.2405,82400000.0
2009-06-23 09:47:00,1.24095,1.24135,1.24045,1.24045,75800000.0
2009-06-23 09:48:00,1.2405,1.24065,1.23955,1.23995,68200000.0
2009-06-23 09:49:00,1.2399,1.2402,1.2393,1.23985,91200000.0
2009-06-23 09:50:00,1.23985,1.24125,1.23985,1.24025,89200000.0
2009-06-23 09:51:00,1.2401,1.2407,1.24005,1.2407,70400000.0
2009-06-23 09:52:00,1.2408,1.24125,1.24045,1.24065,48400000.0
2009-06-23 09:53:00,1.24085,1.2411,1.24055,1.2406,65000000.0
2009-06-23 09:54:00,1.24035,1.241,1.24025,1.24065,50800000.0
2009-06-23 09:55:00,1.2407,1.2409,1.2403,1.24055,76400000.0
2009-06-23 09:56:00,1.24065,1.24145,1.2406,1.2407,97600000.0
2009-06-23 09:57:00,1.24095,1.24115,1.24045,1.24095,112800000.0
2009-06-23 09:58:00,1.24075,1.24135,1.24075,1.24135,94800000.0
2009-06-23 09:59:00,1.2412,1.2416,1.24095,1.24095,110600000.0
2009-06-23 10:00:00,1.241,1.2414,1.2406,1.2411,103600000.0
2009-06-23 10:01:00,1.24105,1.2413,1.24025,1.2407,111000000.0
2009-06-23 10:02:00,1.24065,1.24065,1.2397,1.2401,65600000.0
2009-06-23 10:03:00,1.24035,1.2406,1.24005,1.24025,51200000.0
2009-06-23 10:04:00,1.2407,1.2421,1.24025,1.24135,126600000.0
2009-06-23 10:05:00,1.241,1.2429,1.2406,1.2413,171400000.0
2009-06-23 10:06:00,1.24135,1.24145,1.2404,1.24075,159400000.0
2009-06-23 10:07:00,1.24065,1.2407,1.24035,1.24065,178000000.0
2009-06-23 10:08:00,1.2407,1.241,1.24035,1.24075,93000000.0
2009-06-23 10:09:00,1.24075,1.24105,1.24025,1.2406,114000000.0
2009-06-23 10:10:00,1.24055,1.241,1.2404,1.24085,71200000.0
2009-06-23 10:11:00,1.24085,1.2413,1.24055,1.2406,89600000.0
2009-06-23 10:12:00,1.24065,1.2407,1.2403,1.2405,96000000.0
2009-06-23 10:13:00,1.2405,1.2406,1.2404,1.2405,62400000.0
2009-06-23 10:14:00,1.2404,1.2404,1.23935,1.2403,76800000.0
2009-06-23 10:15:00,1.2403,1.2405,1.2401,1.24035,58400000.0
2009-06-23 10:16:00,1.2404,1.24075,1.2402,1.2403,90600000.0
2009-06-23 10:17:00,1.2403,1.241,1.24005,1.24095,57600000.0
2009-06-23 10:18:00,1.2409,1.241,1.2405,1.24065,78200000.0
2009-06-23 10:19:00,1.24065,1.2411,1.2402,1.2404,89600000.0
2009-06-23 10:20:00,1.24045,1.24075,1.24015,1.2405,102200000.0
2009-06-23 10:21:00,1.24045,1.241,1.24035,1.24055,51200000.0
2009-06-23 10:22:00,1.2405,1.24095,1.24045,1.24095,47000000.0
2009-06-23 10:23:00,1.2413,1.2413,1.2402,1.24055,103400000.0
2009-06-23 10:24:00,1.24045,1.2406,1.2402,1.24045,51200000.0
2009-06-23 10:25:00,1.2404,1.24085,1.24,1.24055,86400000.0
2009-06-23 10:26:00,1.2405,1.24095,1.24045,1.24095,46600000.0
2009-06-23 10:27:00,1.24115,1.2416,1.24115,1.24125,29600000.0
2009-06-23 10:28:00,1.2412,1.24175,1.2409,1.241,86000000.0
2009-06-23 10:29:00,1.24095,1.2411,1.2408,1.241,36800000.0
2009-06-23 10:30:00,1.241,1.24105,1.24045,1.2405,30400000.0
2009-06-23 10:31:00,1.24045,1.2412,1.24035,1.2412,56400000.0
2009-06-23 10:32:00,1.24105,1.24105,1.2405,1.24105,58800000.0
2009-06-23 10:33:00,1.241,1.24115,1.2409,1.241,41200000.0
2009-06-23 10:34:00,1.241,1.24155,1.24085,1.24155,48000000.0
2009-06-23 10:35:00,1.24155,1.24165,1.2412,1.24135,83000000.0
2009-06-23 10:36:00,1.2413,1.2417,1.2413,1.2415,25600000.0
2009-06-23 10:37:00,1.24165,1.2417,1.2409,1.2413,67200000.0
2009-06-23 10:38:00,1.24135,1.24175,1.2413,1.24175,40000000.0
2009-06-23 10:39:00,1.24175,1.242,1.24095,1.24095,105000000.0
2009-06-23 10:40:00,1.241,1.2411,1.2408,1.24095,101800000.0
2009-06-23 10:41:00,1.2409,1.24165,1.24075,1.2416,130600000.0
2009-06-23 10:42:00,1.24165,1.242,1.24125,1.2414,75000000.0
2009-06-23 10:43:00,1.2415,1.2418,1.24135,1.24155,49000000.0
2009-06-23 10:44:00,1.24155,1.24205,1.2415,1.242,46600000.0
2009-06-23 10:45:00,1.24195,1.2425,1.24165,1.2425,37800000.0
2009-06-23 10:46:00,1.2426,1.2426,1.2412,1.2413,70200000.0
2009-06-23 10:47:00,1.2411,1.2412,1.2411,1.2412,22200000.0
2009-06-23 10:48:00,1.241,1.2411,1.2403,1.24095,62400000.0
2009-06-23 10:49:00,1.24095,1.2412,1.24025,1.24095,120600000.0
2009-06-23 10:50:00,1.24095,1.24095,1.2402,1.2405,90400000.0
2009-06-23 10:51:00,1.2406,1.2409,1.2401,1.24065,71200000.0
2009-06-23 10:52:00,1.2407,1.24085,1.24035,1.24045,67000000.0
2009-06-23 10:53:00,1.2404,1.2404,1.24005,1.2402,46400000.0
2009-06-23 10:54:00,1.2402,1.24065,1.24005,1.2402,56000000.0
2009-06-23 10:55:00,1.2401,1.24085,1.2401,1.24065,55400000.0
2009-06-23 10:56:00,1.2407,1.24085,1.24045,1.2405,37800000.0
2009-06-23 10:57:00,1.24045,1.2407,1.24035,1.2407,36800000.0
2009-06-23 10:58:00,1.2407,1.2413,1.2406,1.2412,38400000.0
2009-06-23 10:59:00,1.24115,1.2415,1.24105,1.2412,42400000.0
2009-06-23 11:00:00,1.2412,1.2417,1.2406,1.2412,60800000.0
2009-06-23 11:01:00,1.24125,1.24175,1.24125,1.24175,20800000.0
2009-06-23 11:02:00,1.2417,1.24195,1.24145,1.2417,82200000.0
2009-06-23 11:03:00,1.2418,1.2418,1.2413,1.24155,63800000.0
2009-06-23 11:04:00,1.2416,1.242,1.2409,1.24175,108000000.0
2009-06-23 11:05:00,1.2418,1.2422,1.2411,1.24125,101000000.0
2009-06-23 11:06:00,1.24135,1.2414,1.24095,1.24125,68800000.0
2009-06-23 11:07:00,1.2413,1.24185,1.2409,1.24125,82200000.0
2009-06-23 11:08:00,1.2412,1.24165,1.2406,1.24125,129200000.0
2009-06-23 11:09:00,1.2413,1.2413,1.2409,1.24115,41600000.0
2009-06-23 11:10:00,1.24125,1.24125,1.2408,1.24105,85000000.0
2009-06-23 11:11:00,1.24115,1.24155,1.24105,1.24145,36400000.0
2009-06-23 11:12:00,1.2415,1.24275,1.24105,1.24145,127000000.0
2009-06-23 11:13:00,1.2414,1.24165,1.24085,1.24105,92400000.0
2009-06-23 11:14:00,1.24105,1.2411,1.24,1.24095,74400000.0
2009-06-23 11:15:00,1.24095,1.2411,1.24085,1.24095,39400000.0
2009-06-23 11:16:00,1.24095,1.24095,1.24005,1.24065,86800000.0
2009-06-23 11:17:00,1.2406,1.2414,1.24,1.2402,102200000.0
2009-06-23 11:18:00,1.2401,1.24105,1.2396,1.2404,139800000.0
2009-06-23 11:19:00,1.2404,1.2409,1.2401,1.24035,140800000.0
2009-06-23 11:20:00,1.2403,1.24065,1.24025,1.24045,92800000.0
2009-06-23 11:21:00,1.2405,1.24075,1.24015,1.24045,103200000.0
2009-06-23 11:22:00,1.2405,1.2408,1.24005,1.24025,120800000.0
2009-06-23 11:23:00,1.2403,1.2409,1.2402,1.24035,72800000.0
2009-06-23 11:24:00,1.24035,1.24085,1.24025,1.24085,65200000.0
2009-06-23 11:25:00,1.2409,1.24105,1.2405,1.2405,100800000.0
2009-06-23 11:26:00,1.2405,1.241,1.2404,1.24055,132800000.0
2009-06-23 11:27:00,1.24075,1.24105,1.24035,1.2406,56400000.0
2009-06-23 11:28:00,1.2407,1.2408,1.24055,1.24065,32800000.0
2009-06-23 11:29:00,1.2407,1.2407,1.24035,1.24045,55600000.0
2009-06-23 11:30:00,1.2404,1.24065,1.2403,1.2405,101800000.0
2009-06-23 11:31:00,1.2405,1.24075,1.24025,1.2407,71000000.0
2009-06-23 11:32:00,1.24065,1.24095,1.2404,1.24075,83600000.0
2009-06-23 11:33:00,1.24075,1.24105,1.2404,1.24085,91600000.0
2009-06-23 11:34:00,1.2409,1.241,1.2401,1.24035,104000000.0
2009-06-23 11:35:00,1.2403,1.24045,1.24005,1.24015,126600000.0
2009-06-23 11:36:00,1.2402,1.2404,1.2401,1.2404,67200000.0
2009-06-23 11:37:00,1.2404,1.2405,1.2402,1.24045,66800000.0
2009-06-23 11:38:00,1.2405,1.2409,1.2403,1.24065,102800000.0
2009-06-23 11:39:00,1.2407,1.2408,1.2403,1.2408,99400000.0
2009-06-23 11:40:00,1.24085,1.241,1.24055,1.24075,109800000.0
2009-06-23 11:41:00,1.24085,1.2409,1.24065,1.24065,21600000.0
2009-06-23 11:42:00,1.24075,1.24115,1.2404,1.24095,58400000.0
2009-06-23 11:43:00,1.24095,1.2414,1.2407,1.24135,51600000.0
2009-06-23 11:44:00,1.2414,1.2414,1.24095,1.24125,15400000.0
2009-06-23 11:45:00,1.24135,1.2414,1.2404,1.2408,77600000.0
2009-06-23 11:46:00,1.24075,1.2409,1.2405,1.2408,78800000.0
2009-06-23 11:47:00,1.24085,1.24135,1.2407,1.24105,84200000.0
2009-06-23 11:48:00,1.2411,1.2412,1.241,1.24105,39000000.0
2009-06-23 11:49:00,1.24105,1.24125,1.24095,1.2411,63400000.0
2009-06-23 11:50:00,1.24125,1.2413,1.24105,1.2411,61200000.0
2009-06-23 11:51:00,1.24115,1.24145,1.24105,1.24125,52800000.0
2009-06-23 11:52:00,1.2412,1.24245,1.24085,1.24165,104000000.0
2009-06-23 11:53:00,1.24175,1.2424,1.2415,1.2415,41000000.0
2009-06-23 11:54:00,1.2415,1.2418,1.2413,1.24165,34600000.0
2009-06-23 11:55:00,1.2416,1.2419,1.24145,1.2418,79800000.0
2009-06-23 11:56:00,1.2419,1.24225,1.2419,1.24195,35200000.0
2009-06-23 11:57:00,1.242,1.2422,1.2416,1.2416,74000000.0
2009-06-23 11:58:00,1.24165,1.24175,1.2415,1.24155,58000000.0
2009-06-23 11:59:00,1.2416,1.2417,1.2416,1.2417,37200000.0
2009-06-23 12:00:00,1.24175,1.24185,1.24145,1.24155,42400000.0
2009-06-23 12:01:00,1.2416,1.2417,1.2414,1.2414,20800000.0
2009-06-23 12:02:00,1.24125,1.2413,1.2411,1.2413,9200000.0
2009-06-23 12:03:00,1.2413,1.2415,1.2413,1.24145,12000000.0
2009-06-23 12:04:00,1.2415,1.24215,1.2415,1.24215,58000000.0
2009-06-23 12:05:00,1.242,1.2421,1.24185,1.24185,38000000.0
2009-06-23 12:06:00,1.24185,1.24185,1.24125,1.2418,76000000.0
2009-06-23 12:07:00,1.2418,1.242,1.24085,1.24145,59200000.0
2009-06-23 12:08:00,1.2414,1.24145,1.24075,1.24105,103200000.0
2009-06-23 12:09:00,1.24095,1.2417,1.2407,1.24155,56400000.0
2009-06-23 12:10:00,1.2416,1.24215,1.2416,1.24185,72000000.0
2009-06-23 12:11:00,1.24195,1.2425,1.24175,1.24235,106800000.0
2009-06-23 12:12:00,1.24225,1.24255,1.242,1.2422,86600000.0
2009-06-23 12:13:00,1.24235,1.24265,1.2422,1.2425,54400000.0
2009-06-23 12:14:00,1.2425,1.24275,1.2421,1.24215,60000000.0
2009-06-23 12:15:00,1.24215,1.24215,1.2417,1.242,61200000.0
2009-06-23 12:16:00,1.24175,1.2421,1.2417,1.24185,32000000.0
2009-06-23 12:17:00,1.2418,1.24195,1.2414,1.2416,69200000.0
2009-06-23 12:18:00,1.2416,1.24195,1.24075,1.24125,101600000.0
2009-06-23 12:19:00,1.2413,1.2413,1.24035,1.24035,76800000.0
2009-06-23 12:20:00,1.2406,1.24115,1.2394,1.24075,139000000.0
2009-06-23 12:21:00,1.2408,1.2413,1.24025,1.24065,94400000.0
2009-06-23 12:22:00,1.24075,1.2412,1.24055,1.2409,101400000.0
2009-06-23 12:23:00,1.2409,1.24125,1.24045,1.2407,91200000.0
2009-06-23 12:24:00,1.24065,1.2411,1.2404,1.24095,67200000.0
2009-06-23 12:25:00,1.24095,1.24135,1.2407,1.2413,96200000.0
2009-06-23 12:26:00,1.24115,1.2416,1.2411,1.2414,83800000.0
2009-06-23 12:27:00,1.24135,1.24165,1.241,1.2412,58800000.0
2009-06-23 12:28:00,1.2414,1.2414,1.2414,1.2414,1600000.0
2009-06-23 12:29:00,1.24145,1.24155,1.2414,1.2415,9600000.0
2009-06-23 12:30:00,1.24145,1.24165,1.2409,1.24105,110000000.0
2009-06-23 12:31:00,1.24115,1.2414,1.24065,1.241,69400000.0
2009-06-23 12:32:00,1.24095,1.24215,1.24095,1.2421,66400000.0
2009-06-23 12:33:00,1.24215,1.2423,1.24175,1.24205,115600000.0
2009-06-23 12:34:00,1.24205,1.2424,1.24195,1.2423,68800000.0
2009-06-23 12:35:00,1.24235,1.2425,1.2416,1.2416,151600000.0
2009-06-23 12:36:00,1.2416,1.24165,1.24145,1.24145,56400000.0
2009-06-23 12:37:00,1.2415,1.24185,1.24115,1.24185,89200000.0
2009-06-23 12:38:00,1.2419,1.243,1.2419,1.24235,113200000.0
2009-06-23 12:39:00,1.24255,1.24335,1.2423,1.2431,152800000.0
2009-06-23 12:40:00,1.2431,1.24315,1.24265,1.24295,38400000.0
2009-06-23 12:41:00,1.24305,1.24325,1.24235,1.2427,94600000.0
2009-06-23 12:42:00,1.24285,1.24325,1.2428,1.24305,86600000.0
2009-06-23 12:43:00,1.2431,1.24345,1.2412,1.24165,79800000.0
2009-06-23 12:44:00,1.24175,1.24235,1.24165,1.24225,54200000.0
2009-06-23 12:45:00,1.24225,1.2427,1.24205,1.2423,82200000.0
2009-06-23 12:46:00,1.24255,1.244,1.2423,1.24345,72400000.0
2009-06-23 12:47:00,1.2434,1.2438,1.24335,1.2436,53200000.0
2009-06-23 12:48:00,1.24375,1.244,1.24365,1.2439,42400000.0
2009-06-23 12:49:00,1.2439,1.244,1.2434,1.2435,106600000.0
2009-06-23 12:50:00,1.24355,1.24395,1.24325,1.24335,86400000.0
2009-06-23 12:51:00,1.2434,1.2439,1.24285,1.2438,90400000.0
2009-06-23 12:52:00,1.24375,1.24375,1.2432,1.2436,62000000.0
2009-06-23 12:53:00,1.2437,1.24405,1.24325,1.24345,93800000.0
2009-06-23 12:54:00,1.2435,1.24395,1.24345,1.24375,56400000.0
2009-06-23 12:55:00,1.2437,1.24385,1.2436,1.24375,33600000.0
2009-06-23 12:56:00,1.2437,1.2441,1.2435,1.2441,95200000.0
2009-06-23 12:57:00,1.2441,1.2448,1.24395,1.2441,97600000.0
2009-06-23 12:58:00,1.24415,1.2445,1.2435,1.24425,116200000.0
2009-06-23 12:59:00,1.24425,1.2446,1.2434,1.24355,98000000.0
2009-06-23 13:00:00,1.24345,1.24445,1.24345,1.2438,64000000.0
2009-06-23 13:01:00,1.24385,1.2445,1.24385,1.2445,48400000.0
2009-06-23 13:02:00,1.2445,1.2446,1.24425,1.24445,56400000.0
2009-06-23 13:03:00,1.24445,1.24485,1.2443,1.2447,43200000.0
2009-06-23 13:04:00,1.2446,1.24475,1.24435,1.24465,56000000.0
2009-06-23 13:05:00,1.2446,1.24465,1.2443,1.2443,54800000.0
2009-06-23 13:06:00,1.24425,1.2443,1.244,1.24415,54800000.0
2009-06-23 13:07:00,1.2441,1.2443,1.2435,1.24375,78400000.0
2009-06-23 13:08:00,1.2439,1.24455,1.2437,1.24425,66600000.0
2009-06-23 13:09:00,1.24425,1.24425,1.24375,1.24375,32000000.0
2009-06-23 13:10:00,1.2438,1.2442,1.2438,1.2439,32400000.0
2009-06-23 13:11:00,1.24385,1.2444,1.24345,1.24435,70400000.0
2009-06-23 13:12:00,1.24425,1.2444,1.24325,1.24345,43200000.0
2009-06-23 13:13:00,1.2434,1.2435,1.2432,1.2432,30400000.0
2009-06-23 13:14:00,1.2433,1.24405,1.2433,1.24395,74400000.0
2009-06-23 13:15:00,1.24385,1.244,1.24365,1.24375,35200000.0
2009-06-23 13:16:00,1.2437,1.24395,1.2437,1.2438,43600000.0
2009-06-23 13:17:00,1.24375,1.24375,1.24345,1.2436,17600000.0
2009-06-23 13:18:00,1.2435,1.2439,1.24335,1.2435,61800000.0
2009-06-23 13:19:00,1.24325,1.2437,1.24325,1.24345,62400000.0
2009-06-23 13:20:00,1.2435,1.24355,1.24335,1.24355,17600000.0
2009-06-23 13:21:00,1.2437,1.24455,1.2437,1.2443,62600000.0
2009-06-23 13:22:00,1.24425,1.2446,1.24395,1.2446,55200000.0
2009-06-23 13:23:00,1.2446,1.2446,1.24365,1.24365,49600000.0
2009-06-23 13:24:00,1.2436,1.2438,1.24335,1.2435,90000000.0
2009-06-23 13:25:00,1.2434,1.24365,1.24325,1.24355,61400000.0
2009-06-23 13:26:00,1.24355,1.24385,1.2434,1.24375,26400000.0
2009-06-23 13:27:00,1.2437,1.2442,1.2434,1.2437,67800000.0
2009-06-23 13:28:00,1.2438,1.2447,1.2438,1.2444,113800000.0
2009-06-23 13:29:00,1.2445,1.24455,1.2436,1.24435,110000000.0
2009-06-23 13:30:00,1.2444,1.2444,1.24385,1.24405,60400000.0
2009-06-23 13:31:00,1.2441,1.24435,1.24365,1.2438,65800000.0
2009-06-23 13:32:00,1.2438,1.2442,1.2435,1.24415,105200000.0
2009-06-23 13:33:00,1.24425,1.24425,1.24385,1.2441,74400000.0
2009-06-23 13:34:00,1.2441,1.2443,1.24345,1.24375,148200000.0
2009-06-23 13:35:00,1.2438,1.2441,1.2435,1.24375,64800000.0
2009-06-23 13:36:00,1.24375,1.24415,1.2434,1.24395,80200000.0
2009-06-23 13:37:00,1.2441,1.24455,1.24395,1.2443,80000000.0
2009-06-23 13:38:00,1.2443,1.24445,1.24405,1.2442,58600000.0
2009-06-23 13:39:00,1.24415,1.2444,1.24395,1.24395,68400000.0
2009-06-23 13:40:00,1.24405,1.24405,1.24365,1.2437,45800000.0
2009-06-23 13:41:00,1.24375,1.2442,1.2435,1.24395,78600000.0
2009-06-23 13:42:00,1.244,1.244,1.2437,1.24375,52000000.0
2009-06-23 13:43:00,1.24355,1.24395,1.2434,1.24375,43400000.0
2009-06-23 13:44:00,1.24385,1.24395,1.24345,1.24365,32000000.0
2009-06-23 13:45:00,1.24365,1.24365,1.2435,1.2435,32400000.0
2009-06-23 13:46:00,1.2435,1.2435,1.2433,1.2433,41800000.0
2009-06-23 13:47:00,1.2425,1.2433,1.2424,1.24305,44000000.0
2009-06-23 13:48:00,1.24305,1.24305,1.24285,1.24295,98200000.0
2009-06-23 13:49:00,1.243,1.2434,1.24285,1.2431,93400000.0
2009-06-23 13:50:00,1.2432,1.24335,1.2428,1.24295,94800000.0
2009-06-23 13:51:00,1.2431,1.2431,1.24285,1.243,32000000.0
2009-06-23 13:52:00,1.2432,1.24345,1.2428,1.2433,110400000.0
2009-06-23 13:53:00,1.24275,1.2431,1.2427,1.243,123600000.0
2009-06-23 13:54:00,1.24305,1.24305,1.24275,1.24275,57600000.0
2009-06-23 13:55:00,1.24275,1.2431,1.24255,1.24255,67200000.0
2009-06-23 13:56:00,1.2427,1.24275,1.2425,1.24255,84400000.0
2009-06-23 13:57:00,1.24255,1.24305,1.2425,1.24305,61800000.0
2009-06-23 13:58:00,1.243,1.2432,1.24285,1.2431,76000000.0
2009-06-23 13:59:00,1.2432,1.24335,1.24235,1.2425,112200000.0
2009-06-23 14:00:00,1.24245,1.24255,1.2424,1.2425,63600000.0
2009-06-23 14:01:00,1.2425,1.2426,1.2423,1.24255,80600000.0
2009-06-23 14:02:00,1.2425,1.24305,1.2425,1.24285,48600000.0
2009-06-23 14:03:00,1.2429,1.24295,1.2423,1.24235,71800000.0
2009-06-23 14:04:00,1.24255,1.24275,1.24235,1.2425,31800000.0
2009-06-23 14:05:00,1.2426,1.2427,1.2422,1.2427,97000000.0
2009-06-23 14:06:00,1.2428,1.2428,1.24255,1.24275,69800000.0
2009-06-23 14:07:00,1.24275,1.24275,1.24245,1.24265,52800000.0
2009-06-23 14:08:00,1.24265,1.24265,1.2423,1.2423,40000000.0
2009-06-23 14:09:00,1.24235,1.2427,1.24235,1.2427,36800000.0
2009-06-23 14:10:00,1.24255,1.24295,1.24255,1.2429,20600000.0
2009-06-23 14:11:00,1.24285,1.243,1.2421,1.24255,72400000.0
2009-06-23 14:12:00,1.24265,1.24265,1.24205,1.2421,85800000.0
2009-06-23 14:13:00,1.2422,1.24225,1.242,1.24225,88800000.0
2009-06-23 14:14:00,1.2422,1.2424,1.24195,1.24235,88800000.0
2009-06-23 14:15:00,1.24235,1.2424,1.24195,1.2421,119600000.0
2009-06-23 14:16:00,1.242,1.24235,1.242,1.24215,175400000.0
2009-06-23 14:17:00,1.24225,1.2427,1.2421,1.2422,91000000.0
2009-06-23 14:18:00,1.2422,1.24265,1.2421,1.2422,78400000.0
2009-06-23 14:19:00,1.2423,1.2425,1.2421,1.2423,76000000.0
2009-06-23 14:20:00,1.2423,1.24285,1.24225,1.24225,75800000.0
2009-06-23 14:21:00,1.24225,1.24225,1.24105,1.2419,274800000.0
2009-06-23 14:22:00,1.2418,1.2423,1.2416,1.2419,98600000.0
2009-06-23 14:23:00,1.24185,1.24245,1.24175,1.2423,84600000.0
2009-06-23 14:24:00,1.2424,1.2425,1.24185,1.24245,136000000.0
2009-06-23 14:25:00,1.2426,1.2426,1.2418,1.2426,93400000.0
2009-06-23 14:26:00,1.2425,1.2427,1.24095,1.24145,96800000.0
2009-06-23 14:27:00,1.2415,1.24235,1.2415,1.24205,83200000.0
2009-06-23 14:28:00,1.242,1.24225,1.2416,1.2416,49200000.0
2009-06-23 14:29:00,1.24165,1.2423,1.2416,1.24185,101400000.0
2009-06-23 14:30:00,1.24195,1.242,1.2416,1.2418,38400000.0
2009-06-23 14:31:00,1.24175,1.243,1.24175,1.2425,102800000.0
2009-06-23 14:32:00,1.24265,1.2428,1.2417,1.24205,80800000.0
2009-06-23 14:33:00,1.242,1.2422,1.2417,1.2422,50600000.0
2009-06-23 14:34:00,1.24225,1.2424,1.2421,1.2422,84800000.0
2009-06-23 14:35:00,1.2423,1.2435,1.2423,1.24245,99800000.0
2009-06-23 14:36:00,1.2424,1.2432,1.24235,1.24255,100000000.0
2009-06-23 14:37:00,1.24275,1.243,1.2422,1.2423,100600000.0
2009-06-23 14:38:00,1.24235,1.24285,1.24215,1.2423,77400000.0
2009-06-23 14:39:00,1.2423,1.24265,1.2419,1.2425,108800000.0
2009-06-23 14:40:00,1.2424,1.243,1.2424,1.2426,88200000.0
2009-06-23 14:41:00,1.2427,1.243,1.2425,1.24295,77400000.0
2009-06-23 14:42:00,1.24295,1.2434,1.24275,1.24275,80600000.0
2009-06-23 14:43:00,1.2427,1.24345,1.24245,1.24255,110800000.0
2009-06-23 14:44:00,1.2427,1.2434,1.24255,1.2432,34800000.0
2009-06-23 14:45:00,1.24335,1.24335,1.24295,1.2431,32400000.0
2009-06-23 14:46:00,1.2431,1.24365,1.2431,1.2433,110800000.0
2009-06-23 14:47:00,1.2433,1.2436,1.24245,1.24255,131200000.0
2009-06-23 14:48:00,1.2426,1.2429,1.2424,1.24245,268200000.0
2009-06-23 14:49:00,1.2425,1.24365,1.2423,1.2436,152400000.0
2009-06-23 14:50:00,1.2435,1.24355,1.24235,1.2425,196200000.0
2009-06-23 14:51:00,1.2425,1.2427,1.24235,1.2425,105200000.0
2009-06-23 14:52:00,1.24255,1.2429,1.24225,1.24255,87000000.0
2009-06-23 14:53:00,1.2423,1.24285,1.24225,1.2428,73800000.0
2009-06-23 14:54:00,1.24285,1.24285,1.24225,1.2423,112600000.0
2009-06-23 14:55:00,1.24235,1.24295,1.2422,1.2428,145400000.0
2009-06-23 14:56:00,1.24275,1.24295,1.2425,1.24255,81200000.0
2009-06-23 14:57:00,1.2427,1.24305,1.2422,1.2425,68800000.0
2009-06-23 14:58:00,1.2424,1.2429,1.2423,1.2429,121000000.0
2009-06-23 14:59:00,1.2429,1.2431,1.2426,1.2427,76400000.0
2009-06-23 15:00:00,1.2427,1.24415,1.2427,1.24305,115600000.0
2009-06-23 15:01:00,1.2431,1.2434,1.24225,1.2424,138200000.0
2009-06-23 15:02:00,1.2423,1.2428,1.24215,1.24255,139600000.0
2009-06-23 15:03:00,1.2426,1.24325,1.24225,1.24265,118000000.0
2009-06-23 15:04:00,1.2427,1.24315,1.2425,1.2425,72000000.0
2009-06-23 15:05:00,1.24255,1.2431,1.2424,1.2431,87600000.0
2009-06-23 15:06:00,1.24315,1.2436,1.24285,1.2436,68800000.0
2009-06-23 15:07:00,1.2436,1.24385,1.2429,1.2435,62000000.0
2009-06-23 15:08:00,1.2434,1.24355,1.24315,1.2433,85000000.0
2009-06-23 15:09:00,1.2434,1.24405,1.24335,1.24355,109800000.0
2009-06-23 15:10:00,1.2437,1.2441,1.24315,1.2434,82200000.0
2009-06-23 15:11:00,1.2436,1.2441,1.2431,1.24395,121800000.0
2009-06-23 15:12:00,1.24385,1.2441,1.24375,1.244,80800000.0
2009-06-23 15:13:00,1.244,1.24455,1.24365,1.24455,99000000.0
2009-06-23 15:14:00,1.24455,1.24475,1.24365,1.24415,98800000.0
2009-06-23 15:15:00,1.24405,1.24425,1.24365,1.2441,121200000.0
2009-06-23 15:16:00,1.24405,1.2443,1.2435,1.2439,82000000.0
2009-06-23 15:17:00,1.2439,1.2439,1.24345,1.24375,140000000.0
2009-06-23 15:18:00,1.2437,1.24375,1.2433,1.2434,56000000.0
2009-06-23 15:19:00,1.24335,1.24345,1.2432,1.24325,60800000.0
2009-06-23 15:20:00,1.2432,1.2434,1.24305,1.2432,71000000.0
2009-06-23 15:21:00,1.24315,1.2438,1.24295,1.2431,94000000.0
2009-06-23 15:22:00,1.2431,1.2431,1.243,1.243,38400000.0
2009-06-23 15:23:00,1.2429,1.2429,1.2428,1.2429,46400000.0
2009-06-23 15:24:00,1.2428,1.243,1.24265,1.2428,70400000.0
2009-06-23 15:25:00,1.2428,1.24295,1.24275,1.24285,54000000.0
2009-06-23 15:26:00,1.24285,1.24285,1.2426,1.2426,29000000.0
2009-06-23 15:27:00,1.2426,1.24325,1.24255,1.24315,47200000.0
2009-06-23 15:28:00,1.24315,1.2434,1.24285,1.243,63800000.0
2009-06-23 15:29:00,1.24285,1.24285,1.2425,1.2428,53600000.0
2009-06-23 15:30:00,1.24325,1.24385,1.24265,1.24295,143200000.0
2009-06-23 15:31:00,1.24315,1.24315,1.2426,1.24305,128200000.0
2009-06-23 15:32:00,1.2431,1.24345,1.2426,1.24275,112000000.0
2009-06-23 15:33:00,1.24295,1.2434,1.2425,1.2432,140600000.0
2009-06-23 15:34:00,1.24335,1.24335,1.24255,1.2427,140200000.0
2009-06-23 15:35:00,1.2427,1.2427,1.2425,1.2426,89600000.0
2009-06-23 15:36:00,1.2425,1.2427,1.24145,1.2425,152000000.0
2009-06-23 15:37:00,1.2417,1.2434,1.2412,1.2432,133400000.0
2009-06-23 15:38:00,1.2431,1.2433,1.24235,1.24245,159800000.0
2009-06-23 15:39:00,1.24245,1.2425,1.24195,1.2424,116800000.0
2009-06-23 15:40:00,1.2422,1.2428,1.24215,1.2423,154400000.0
2009-06-23 15:41:00,1.2424,1.243,1.24195,1.2429,155600000.0
2009-06-23 15:42:00,1.24275,1.24295,1.2423,1.2428,140200000.0
2009-06-23 15:43:00,1.2427,1.24325,1.2427,1.243,105400000.0
2009-06-23 15:44:00,1.24295,1.24325,1.2428,1.2429,111600000.0
2009-06-23 15:45:00,1.24285,1.2433,1.24235,1.24235,97400000.0
2009-06-23 15:46:00,1.2424,1.24315,1.2421,1.2422,114000000.0
2009-06-23 15:47:00,1.2423,1.24255,1.2422,1.24255,47600000.0
2009-06-23 15:48:00,1.24255,1.2428,1.2422,1.2427,82000000.0
2009-06-23 15:49:00,1.2428,1.243,1.2421,1.2425,95400000.0
2009-06-23 15:50:00,1.2424,1.243,1.2422,1.24245,156000000.0
2009-06-23 15:51:00,1.2424,1.24295,1.2421,1.2429,126600000.0
2009-06-23 15:52:00,1.24295,1.243,1.24235,1.2428,109600000.0
2009-06-23 15:53:00,1.24275,1.24335,1.24225,1.24255,127000000.0
2009-06-23 15:54:00,1.24245,1.2431,1.2423,1.24245,156600000.0
2009-06-23 15:55:00,1.24255,1.2435,1.2423,1.24335,116400000.0
2009-06-23 15:56:00,1.2434,1.2438,1.2427,1.24325,97800000.0
2009-06-23 15:57:00,1.24335,1.2438,1.243,1.2436,87800000.0
2009-06-23 15:58:00,1.2435,1.24405,1.24315,1.24345,50800000.0
2009-06-23 15:59:00,1.2435,1.2443,1.243,1.2443,60400000.0
2009-06-23 16:00:00,1.2444,1.24445,1.24225,1.2439,141800000.0
2009-06-23 16:01:00,1.24395,1.2444,1.24325,1.24395,98000000.0
2009-06-23 16:02:00,1.2439,1.2439,1.2433,1.2434,62400000.0
2009-06-23 16:03:00,1.24345,1.2436,1.24255,1.24295,137000000.0
2009-06-23 16:04:00,1.24305,1.24355,1.24235,1.2428,153800000.0
2009-06-23 16:05:00,1.2429,1.2432,1.2422,1.2429,125600000.0
2009-06-23 16:06:00,1.2428,1.24365,1.2423,1.24355,177200000.0
2009-06-23 16:07:00,1.2437,1.24415,1.2432,1.24355,125000000.0
2009-06-23 16:08:00,1.2435,1.24375,1.24265,1.243,132800000.0
2009-06-23 16:09:00,1.24325,1.24325,1.2426,1.2431,99000000.0
2009-06-23 16:10:00,1.24295,1.24315,1.242,1.24275,86600000.0
2009-06-23 16:11:00,1.2428,1.2438,1.2428,1.2433,110000000.0
2009-06-23 16:12:00,1.2435,1.24365,1.2426,1.2429,127200000.0
2009-06-23 16:13:00,1.24285,1.24305,1.2427,1.2428,109200000.0
2009-06-23 16:14:00,1.24285,1.24375,1.2427,1.24315,109800000.0
2009-06-23 16:15:00,1.243,1.2434,1.2427,1.2429,102800000.0
2009-06-23 16:16:00,1.24285,1.2429,1.24225,1.24245,168400000.0
2009-06-23 16:17:00,1.24235,1.24265,1.2421,1.24255,126200000.0
2009-06-23 16:18:00,1.24255,1.24285,1.2419,1.2424,144800000.0
2009-06-23 16:19:00,1.24235,1.2424,1.24195,1.24225,107600000.0
2009-06-23 16:20:00,1.2422,1.24245,1.24195,1.24205,125200000.0
2009-06-23 16:21:00,1.2421,1.2429,1.2421,1.2426,104400000.0
2009-06-23 16:22:00,1.24255,1.2435,1.24225,1.24325,145400000.0
2009-06-23 16:23:00,1.24315,1.24335,1.24275,1.2429,63800000.0
2009-06-23 16:24:00,1.24275,1.2433,1.24255,1.2432,174600000.0
2009-06-23 16:25:00,1.24335,1.24355,1.2427,1.2432,175400000.0
2009-06-23 16:26:00,1.24315,1.24345,1.24275,1.24315,121400000.0
2009-06-23 16:27:00,1.2431,1.2436,1.243,1.2431,129800000.0
2009-06-23 16:28:00,1.2431,1.24335,1.2428,1.2428,100400000.0
2009-06-23 16:29:00,1.24275,1.24305,1.2421,1.24215,120800000.0
2009-06-23 16:30:00,1.2421,1.2424,1.24195,1.2422,108600000.0
2009-06-23 16:31:00,1.2422,1.2427,1.242,1.24205,160200000.0
2009-06-23 16:32:00,1.24205,1.24245,1.242,1.2421,249200000.0
2009-06-23 16:33:00,1.2421,1.2424,1.242,1.2423,151200000.0
2009-06-23 16:34:00,1.2423,1.24255,1.24205,1.24205,97800000.0
2009-06-23 16:35:00,1.242,1.24225,1.2415,1.24225,206000000.0
2009-06-23 16:36:00,1.2422,1.2427,1.24205,1.2424,84400000.0
2009-06-23 16:37:00,1.2424,1.24315,1.2421,1.24275,112200000.0
2009-06-23 16:38:00,1.24275,1.2435,1.24265,1.24325,119200000.0
2009-06-23 16:39:00,1.2433,1.24345,1.2431,1.2431,47600000.0
2009-06-23 16:40:00,1.24315,1.2436,1.2429,1.2431,81800000.0
2009-06-23 16:41:00,1.24315,1.24375,1.2426,1.2434,147800000.0
2009-06-23 16:42:00,1.2432,1.24355,1.2429,1.2429,121000000.0
2009-06-23 16:43:00,1.2429,1.2435,1.24285,1.2433,117200000.0
2009-06-23 16:44:00,1.2433,1.2435,1.2423,1.2429,126600000.0
2009-06-23 16:45:00,1.2428,1.24305,1.2421,1.24245,120400000.0
2009-06-23 16:46:00,1.2425,1.2429,1.24225,1.2427,103600000.0
2009-06-23 16:47:00,1.24275,1.2431,1.24215,1.2422,108600000.0
2009-06-23 16:48:00,1.24225,1.2429,1.24215,1.2427,95600000.0
2009-06-23 16:49:00,1.24265,1.24305,1.24245,1.2428,83000000.0
2009-06-23 16:50:00,1.2428,1.24305,1.2424,1.2424,107800000.0
2009-06-23 16:51:00,1.24255,1.24305,1.2422,1.24275,115200000.0
2009-06-23 16:52:00,1.2425,1.24265,1.24155,1.2425,96400000.0
2009-06-23 16:53:00,1.24255,1.2436,1.24175,1.24355,93200000.0
2009-06-23 16:54:00,1.24365,1.24365,1.2415,1.24175,132000000.0
2009-06-23 16:55:00,1.24155,1.24235,1.2411,1.2423,111400000.0
2009-06-23 16:56:00,1.2423,1.24285,1.242,1.24285,109000000.0
2009-06-23 16:57:00,1.2428,1.24285,1.242,1.242,110800000.0
2009-06-23 16:58:00,1.24205,1.24255,1.24175,1.24185,127800000.0
2009-06-23 16:59:00,1.2418,1.24315,1.2415,1.24295,172600000.0
2009-06-23 17:00:00,1.24275,1.2433,1.2424,1.2429,199000000.0
2009-06-23 17:01:00,1.24285,1.2432,1.24245,1.2428,119200000.0
2009-06-23 17:02:00,1.2429,1.2432,1.2424,1.243,125800000.0
2009-06-23 17:03:00,1.24295,1.24295,1.2421,1.24235,108400000.0
2009-06-23 17:04:00,1.24235,1.2427,1.2422,1.2423,78200000.0
2009-06-23 17:05:00,1.24225,1.24225,1.24195,1.2421,111400000.0
2009-06-23 17:06:00,1.2421,1.2421,1.2413,1.2413,94400000.0
2009-06-23 17:07:00,1.24115,1.2423,1.24105,1.242,177000000.0
2009-06-23 17:08:00,1.24205,1.2426,1.2418,1.2426,150000000.0
2009-06-23 17:09:00,1.2424,1.2425,1.2417,1.2418,148200000.0
2009-06-23 17:10:00,1.2417,1.24215,1.24165,1.2419,142000000.0
2009-06-23 17:11:00,1.24185,1.24245,1.2416,1.24185,100000000.0
2009-06-23 17:12:00,1.24175,1.2423,1.24145,1.24215,122400000.0
2009-06-23 17:13:00,1.24205,1.24225,1.2415,1.2417,101000000.0
2009-06-23 17:14:00,1.24175,1.2424,1.24135,1.24145,128600000.0
2009-06-23 17:15:00,1.2415,1.2421,1.24135,1.2414,143200000.0
2009-06-23 17:16:00,1.2415,1.242,1.24135,1.2418,170200000.0
2009-06-23 17:17:00,1.24175,1.2424,1.24165,1.24205,139800000.0
2009-06-23 17:18:00,1.24205,1.24245,1.2417,1.2422,131800000.0
2009-06-23 17:19:00,1.2421,1.2425,1.242,1.24235,53600000.0
2009-06-23 17:20:00,1.24245,1.2425,1.2414,1.2415,103400000.0
2009-06-23 17:21:00,1.2415,1.2416,1.24085,1.2413,111400000.0
2009-06-23 17:22:00,1.24135,1.2416,1.24055,1.24135,93200000.0
2009-06-23 17:23:00,1.24135,1.2414,1.241,1.2412,40000000.0
2009-06-23 17:24:00,1.24125,1.2413,1.24095,1.24095,66400000.0
2009-06-23 17:25:00,1.24085,1.24135,1.24085,1.24085,68400000.0
2009-06-23 17:26:00,1.24095,1.2415,1.24085,1.24145,118400000.0
2009-06-23 17:27:00,1.24145,1.2419,1.24145,1.2418,104400000.0
2009-06-23 17:28:00,1.2418,1.2421,1.2417,1.2421,66400000.0
2009-06-23 17:29:00,1.24205,1.2422,1.24095,1.24115,102400000.0
2009-06-23 17:30:00,1.2413,1.24175,1.2406,1.2412,108000000.0
2009-06-23 17:31:00,1.2413,1.2414,1.2408,1.2411,87400000.0
2009-06-23 17:32:00,1.24105,1.2416,1.24095,1.2416,110000000.0
2009-06-23 17:33:00,1.24155,1.2419,1.24115,1.2418,146000000.0
2009-06-23 17:34:00,1.24155,1.24175,1.24115,1.24125,121000000.0
2009-06-23 17:35:00,1.2412,1.24185,1.2411,1.2415,142200000.0
2009-06-23 17:36:00,1.24155,1.2418,1.241,1.2417,194000000.0
2009-06-23 17:37:00,1.2417,1.24235,1.24145,1.2423,89000000.0
2009-06-23 17:38:00,1.2422,1.2425,1.24135,1.2423,89400000.0
2009-06-23 17:39:00,1.242,1.2422,1.24135,1.24165,115200000.0
2009-06-23 17:40:00,1.24155,1.242,1.24125,1.24175,95600000.0
2009-06-23 17:41:00,1.2417,1.242,1.2415,1.24165,100400000.0
2009-06-23 17:42:00,1.2416,1.24215,1.2415,1.24185,78800000.0
2009-06-23 17:43:00,1.24165,1.2425,1.24165,1.242,90000000.0
2009-06-23 17:44:00,1.24195,1.24255,1.24195,1.242,58000000.0
2009-06-23 17:45:00,1.24205,1.24225,1.2415,1.2417,52000000.0
2009-06-23 17:46:00,1.2417,1.242,1.24125,1.242,85200000.0
2009-06-23 17:47:00,1.24185,1.2421,1.24165,1.24175,121800000.0
2009-06-23 17:48:00,1.2418,1.24215,1.2412,1.2413,45800000.0
2009-06-23 17:49:00,1.2413,1.2413,1.24095,1.24095,46800000.0
2009-06-23 17:50:00,1.24105,1.2414,1.24085,1.2414,102800000.0
2009-06-23 17:51:00,1.24155,1.2417,1.2413,1.24145,112000000.0
2009-06-23 17:52:00,1.2415,1.24155,1.241,1.24135,70200000.0
2009-06-23 17:53:00,1.24135,1.2414,1.2409,1.24095,132800000.0
2009-06-23 17:54:00,1.241,1.241,1.2408,1.24085,115400000.0
2009-06-23 17:55:00,1.24085,1.24095,1.24065,1.2408,113000000.0
2009-06-23 17:56:00,1.2408,1.24125,1.2407,1.2409,96400000.0
2009-06-23 17:57:00,1.24105,1.24105,1.24055,1.24065,113600000.0
2009-06-23 17:58:00,1.24055,1.2412,1.24055,1.2409,138600000.0
2009-06-23 17:59:00,1.241,1.2412,1.24065,1.24105,147400000.0
2009-06-23 18:00:00,1.24115,1.24155,1.2411,1.24135,78400000.0
2009-06-23 18:01:00,1.24135,1.2417,1.24075,1.24105,67800000.0
2009-06-23 18:02:00,1.24105,1.242,1.2401,1.2407,208000000.0
2009-06-23 18:03:00,1.24065,1.24095,1.24005,1.24045,76000000.0
2009-06-23 18:04:00,1.2404,1.2409,1.24005,1.2405,109400000.0
2009-06-23 18:05:00,1.24055,1.2411,1.24035,1.2405,133600000.0
2009-06-23 18:06:00,1.24075,1.2413,1.2397,1.24015,178400000.0
2009-06-23 18:07:00,1.2401,1.24015,1.23985,1.23995,79400000.0
2009-06-23 18:08:00,1.23995,1.24025,1.23975,1.24005,87600000.0
2009-06-23 18:09:00,1.2403,1.2409,1.2403,1.2408,116000000.0
2009-06-23 18:10:00,1.24075,1.2413,1.2405,1.2413,102800000.0
2009-06-23 18:11:00,1.2412,1.24165,1.24065,1.24145,132400000.0
2009-06-23 18:12:00,1.24125,1.2419,1.2411,1.24125,99400000.0
2009-06-23 18:13:00,1.2414,1.2417,1.2413,1.2413,83800000.0
2009-06-23 18:14:00,1.24155,1.2426,1.2412,1.24165,117000000.0
2009-06-23 18:15:00,1.24145,1.24205,1.24105,1.24175,91000000.0
2009-06-23 18:16:00,1.2418,1.2418,1.24125,1.24175,65800000.0
2009-06-23 18:17:00,1.24155,1.24235,1.24105,1.242,119400000.0
2009-06-23 18:18:00,1.24205,1.2427,1.24155,1.24225,48600000.0
2009-06-23 18:19:00,1.2422,1.24325,1.2422,1.24275,63000000.0
2009-06-23 18:20:00,1.2427,1.2435,1.24155,1.2417,76400000.0
2009-06-23 18:21:00,1.2417,1.2421,1.2416,1.24205,84000000.0
2009-06-23 18:22:00,1.24215,1.24245,1.24155,1.24165,59200000.0
2009-06-23 18:23:00,1.2417,1.2417,1.2416,1.2416,46800000.0
2009-06-23 18:24:00,1.2416,1.2416,1.2415,1.2415,59200000.0
2009-06-23 18:25:00,1.2415,1.2419,1.24135,1.24145,52400000.0
2009-06-23 18:26:00,1.24165,1.2426,1.24135,1.242,123600000.0
2009-06-23 18:27:00,1.242,1.24245,1.24155,1.24195,43000000.0
2009-06-23 18:28:00,1.24215,1.2424,1.2417,1.2418,42400000.0
2009-06-23 18:29:00,1.2417,1.2418,1.24145,1.2416,42200000.0
2009-06-23 18:30:00,1.24165,1.24165,1.2414,1.2415,39000000.0
2009-06-23 18:31:00,1.2415,1.2415,1.2413,1.2415,58200000.0
2009-06-23 18:32:00,1.2416,1.2427,1.24125,1.2414,118200000.0
2009-06-23 18:33:00,1.24135,1.242,1.2413,1.24185,45800000.0
2009-06-23 18:34:00,1.24195,1.24195,1.2415,1.24155,61200000.0
2009-06-23 18:35:00,1.24135,1.2415,1.24125,1.24145,52800000.0
2009-06-23 18:36:00,1.2416,1.2424,1.2413,1.24145,101000000.0
2009-06-23 18:37:00,1.2414,1.2422,1.2406,1.2413,141460000.0
2009-06-23 18:38:00,1.2413,1.2413,1.2406,1.24065,77790000.0
2009-06-23 18:39:00,1.2406,1.2412,1.2406,1.24095,137600000.0
2009-06-23 18:40:00,1.2409,1.2416,1.2406,1.24075,148330000.0
2009-06-23 18:41:00,1.2409,1.2421,1.2407,1.24175,108400000.0
2009-06-23 18:42:00,1.24185,1.24255,1.24155,1.24255,97000000.0
2009-06-23 18:43:00,1.24205,1.24235,1.24135,1.2421,97200000.0
2009-06-23 18:44:00,1.24215,1.2423,1.2415,1.24205,77200000.0
2009-06-23 18:45:00,1.24205,1.2424,1.2418,1.2424,73600000.0
2009-06-23 18:46:00,1.24245,1.24255,1.2418,1.242,51800000.0
2009-06-23 18:47:00,1.24195,1.24245,1.24145,1.2423,89000000.0
2009-06-23 18:48:00,1.2422,1.24275,1.24135,1.24225,77600000.0
2009-06-23 18:49:00,1.24225,1.24255,1.24125,1.2425,39000000.0
2009-06-23 18:50:00,1.2423,1.2426,1.2419,1.2422,52800000.0
2009-06-23 18:51:00,1.24225,1.2432,1.2414,1.2419,101000000.0
2009-06-23 18:52:00,1.2419,1.2423,1.24155,1.24165,116800000.0
2009-06-23 18:53:00,1.24165,1.24165,1.2415,1.2415,84800000.0
2009-06-23 18:54:00,1.2415,1.24195,1.2415,1.2415,84600000.0
2009-06-23 18:55:00,1.2415,1.2418,1.2406,1.24135,112670000.0
2009-06-23 18:56:00,1.2418,1.2422,1.24095,1.2418,86400000.0
2009-06-23 18:57:00,1.2417,1.24265,1.2417,1.24255,75600000.0
2009-06-23 18:58:00,1.24265,1.2428,1.2421,1.2422,55600000.0
2009-06-23 18:59:00,1.2422,1.24245,1.24155,1.2424,78400000.0
2009-06-23 19:00:00,1.24235,1.24265,1.24155,1.242,44400000.0
2009-06-23 19:01:00,1.24195,1.242,1.24105,1.24105,60400000.0
2009-06-23 19:02:00,1.24105,1.2421,1.24095,1.24145,86800000.0
2009-06-23 19:03:00,1.24165,1.24305,1.24165,1.24285,121100000.0
2009-06-23 19:04:00,1.243,1.24335,1.24225,1.24285,118600000.0
2009-06-23 19:05:00,1.2429,1.24295,1.24195,1.2425,77800000.0
2009-06-23 19:06:00,1.24255,1.2429,1.24205,1.2428,84600000.0
2009-06-23 19:07:00,1.24235,1.2429,1.2419,1.24195,96600000.0
2009-06-23 19:08:00,1.24205,1.2427,1.242,1.2427,49200000.0
2009-06-23 19:09:00,1.2427,1.2428,1.24245,1.2425,64000000.0
2009-06-23 19:10:00,1.2425,1.243,1.2424,1.24275,59800000.0
2009-06-23 19:11:00,1.24275,1.243,1.2424,1.2424,60000000.0
2009-06-23 19:12:00,1.2425,1.2428,1.2422,1.2423,125600000.0
2009-06-23 19:13:00,1.2423,1.2423,1.2416,1.242,62400000.0
2009-06-23 19:14:00,1.2418,1.24195,1.2415,1.24185,67000000.0
2009-06-23 19:15:00,1.2418,1.24195,1.24125,1.24165,77200000.0
2009-06-23 19:16:00,1.2417,1.24205,1.2415,1.24185,45600000.0
2009-06-23 19:17:00,1.242,1.24235,1.24175,1.24205,49800000.0
2009-06-23 19:18:00,1.24215,1.2423,1.2417,1.24175,65200000.0
2009-06-23 19:19:00,1.2417,1.24195,1.2412,1.2414,101800000.0
2009-06-23 19:20:00,1.24145,1.24155,1.24105,1.2414,47600000.0
2009-06-23 19:21:00,1.2414,1.2415,1.2409,1.2409,36600000.0
2009-06-23 19:22:00,1.241,1.241,1.2406,1.2408,49600000.0
2009-06-23 19:23:00,1.2408,1.2408,1.2406,1.2406,58590000.0
2009-06-23 19:24:00,1.2406,1.241,1.2406,1.241,34700000.0
2009-06-23 19:25:00,1.24105,1.2412,1.2406,1.2406,45990000.0
2009-06-23 19:26:00,1.2406,1.2407,1.2406,1.2406,7230000.0
2009-06-23 19:27:00,1.2406,1.2406,1.2406,1.2406,2030000.0
2009-06-23 19:28:00,1.2406,1.24105,1.2406,1.24085,50210000.0
2009-06-23 19:29:00,1.241,1.2416,1.24075,1.2416,50200000.0
2009-06-23 19:30:00,1.2417,1.2421,1.24105,1.24195,61800000.0
2009-06-23 19:31:00,1.2419,1.24225,1.24135,1.24205,51600000.0
2009-06-23 19:32:00,1.24215,1.2423,1.242,1.24205,24200000.0
2009-06-23 19:33:00,1.2421,1.2425,1.2414,1.24235,76600000.0
2009-06-23 19:34:00,1.24235,1.24235,1.24175,1.24175,41400000.0
2009-06-23 19:35:00,1.242,1.2421,1.24165,1.24175,38400000.0
2009-06-23 19:36:00,1.24185,1.24185,1.24145,1.24165,36000000.0
2009-06-23 19:37:00,1.2416,1.24175,1.2415,1.24165,23400000.0
2009-06-23 19:38:00,1.24155,1.24155,1.2414,1.2415,35200000.0
2009-06-23 19:39:00,1.24165,1.24195,1.2416,1.24195,11000000.0
2009-06-23 19:40:00,1.24205,1.24205,1.2414,1.24175,51200000.0
2009-06-23 19:41:00,1.24175,1.24205,1.24135,1.2417,56400000.0
2009-06-23 19:42:00,1.2418,1.2419,1.2416,1.2419,33200000.0
2009-06-23 19:43:00,1.24145,1.24175,1.24135,1.24145,39000000.0
2009-06-23 19:44:00,1.2415,1.2419,1.24135,1.2414,87200000.0
2009-06-23 19:45:00,1.2414,1.2414,1.24115,1.24115,100000000.0
2009-06-23 19:46:00,1.2412,1.2414,1.24115,1.2414,85200000.0
2009-06-23 19:47:00,1.24145,1.2415,1.2412,1.24125,31000000.0
2009-06-23 19:48:00,1.24115,1.2413,1.2411,1.2411,92200000.0
2009-06-23 19:49:00,1.2411,1.24125,1.241,1.2412,64600000.0
2009-06-23 19:50:00,1.2412,1.2414,1.24105,1.2412,41800000.0
2009-06-23 19:51:00,1.2411,1.24155,1.24105,1.2411,59400000.0
2009-06-23 19:52:00,1.2411,1.2415,1.2411,1.2415,31200000.0
2009-06-23 19:53:00,1.2415,1.2415,1.241,1.2411,58600000.0
2009-06-23 19:54:00,1.2411,1.2411,1.241,1.241,51200000.0
2009-06-23 19:55:00,1.2409,1.2409,1.2409,1.2409,6400000.0
2009-06-23 19:56:00,1.2409,1.24205,1.2407,1.2409,116800000.0
2009-06-23 19:57:00,1.2409,1.24115,1.24075,1.2409,83800000.0
2009-06-23 19:58:00,1.2409,1.2409,1.2407,1.2408,54200000.0
2009-06-23 19:59:00,1.2408,1.241,1.2408,1.24095,36000000.0
2009-06-23 20:00:00,1.2408,1.2414,1.2408,1.2412,41200000.0
2009-06-23 20:01:00,1.24125,1.24125,1.2408,1.24085,29400000.0
2009-06-23 20:02:00,1.2409,1.2412,1.24085,1.241,26400000.0
2009-06-23 20:03:00,1.24085,1.24125,1.24065,1.24105,39600000.0
2009-06-23 20:04:00,1.2411,1.2416,1.2411,1.24145,31400000.0
2009-06-23 20:05:00,1.24145,1.2423,1.2408,1.2419,54000000.0
2009-06-23 20:06:00,1.2419,1.2422,1.2419,1.2419,28400000.0
2009-06-23 20:07:00,1.24175,1.24195,1.24165,1.24165,13800000.0
2009-06-23 20:08:00,1.2418,1.242,1.24155,1.2416,7800000.0
2009-06-23 20:09:00,1.24185,1.2419,1.2416,1.2417,8800000.0
2009-06-23 20:10:00,1.24165,1.242,1.2416,1.242,29000000.0
2009-06-23 20:11:00,1.24205,1.2428,1.2415,1.2415,53800000.0
2009-06-23 20:12:00,1.24155,1.2421,1.24135,1.242,49000000.0
2009-06-23 20:13:00,1.242,1.24245,1.24165,1.24245,35800000.0
2009-06-23 20:14:00,1.24245,1.24245,1.2421,1.24245,38000000.0
2009-06-23 20:15:00,1.24275,1.24325,1.24255,1.2432,71600000.0
2009-06-23 20:16:00,1.2432,1.24375,1.2429,1.24345,58800000.0
2009-06-23 20:17:00,1.24345,1.24345,1.24195,1.24235,112800000.0
2009-06-23 20:18:00,1.24235,1.24245,1.2423,1.2424,22400000.0
2009-06-23 20:19:00,1.24235,1.2427,1.24205,1.24205,33600000.0
2009-06-23 20:20:00,1.24205,1.2429,1.2418,1.2427,76200000.0
2009-06-23 20:21:00,1.24275,1.2429,1.2425,1.2425,38000000.0
2009-06-23 20:22:00,1.2426,1.24305,1.24225,1.24225,31600000.0
2009-06-23 20:23:00,1.24235,1.24255,1.2422,1.2422,16400000.0
2009-06-23 20:24:00,1.2422,1.2422,1.2422,1.2422,32000000.0
2009-06-23 20:25:00,1.2422,1.2422,1.2418,1.2418,6400000.0
2009-06-23 20:26:00,1.24185,1.24205,1.2418,1.24185,14400000.0
2009-06-23 20:27:00,1.24165,1.24185,1.2414,1.2414,59600000.0
2009-06-23 20:28:00,1.2416,1.2421,1.24145,1.2417,47000000.0
2009-06-23 20:29:00,1.24165,1.24165,1.24155,1.2416,20800000.0
2009-06-23 20:30:00,1.2415,1.24175,1.2415,1.2416,17600000.0
2009-06-23 20:31:00,1.24155,1.2419,1.2414,1.2415,64000000.0
2009-06-23 20:32:00,1.24155,1.24165,1.24155,1.2416,24000000.0
2009-06-23 20:33:00,1.2416,1.24195,1.2415,1.24195,24000000.0
2009-06-23 20:34:00,1.2421,1.24235,1.2421,1.24235,20800000.0
2009-06-23 20:35:00,1.24225,1.2423,1.24165,1.24185,46400000.0
2009-06-23 20:36:00,1.24185,1.24185,1.2415,1.2416,37600000.0
2009-06-23 20:37:00,1.2416,1.24215,1.24145,1.24215,85000000.0
2009-06-23 20:38:00,1.24215,1.24275,1.242,1.24275,59400000.0
2009-06-23 20:39:00,1.24285,1.24335,1.24285,1.24315,34800000.0
2009-06-23 20:40:00,1.2431,1.2433,1.24305,1.24325,24600000.0
2009-06-23 20:41:00,1.24305,1.24315,1.24295,1.24305,19200000.0
2009-06-23 20:42:00,1.2431,1.2432,1.2427,1.24275,20800000.0
2009-06-23 20:43:00,1.24285,1.2431,1.24215,1.2423,60200000.0
2009-06-23 20:44:00,1.24225,1.24305,1.2422,1.2422,49000000.0
2009-06-23 20:45:00,1.24235,1.24335,1.24235,1.243,49200000.0
2009-06-23 20:46:00,1.2431,1.24315,1.24275,1.2428,14400000.0
2009-06-23 20:47:00,1.24285,1.24295,1.24265,1.2428,20800000.0
2009-06-23 20:48:00,1.2427,1.243,1.24255,1.243,25600000.0
2009-06-23 20:49:00,1.2426,1.24265,1.24245,1.2426,38400000.0
2009-06-23 20:50:00,1.24265,1.2432,1.24265,1.2428,49600000.0
2009-06-23 20:51:00,1.24255,1.2431,1.24255,1.2431,16000000.0
2009-06-23 20:52:00,1.2431,1.24325,1.2426,1.2426,49000000.0
2009-06-23 20:53:00,1.2426,1.2432,1.2423,1.2429,70000000.0
2009-06-23 20:54:00,1.2434,1.24355,1.24225,1.2424,66800000.0
2009-06-23 20:55:00,1.2424,1.2424,1.24095,1.24115,55800000.0
2009-06-23 20:56:00,1.241,1.24135,1.2406,1.24115,36670000.0
2009-06-23 20:57:00,1.2412,1.24195,1.2412,1.24135,28800000.0
2009-06-23 20:58:00,1.24145,1.2415,1.24135,1.2414,19200000.0
2009-06-23 20:59:00,1.24135,1.2415,1.24095,1.24135,46400000.0
2009-06-23 21:00:00,1.24135,1.24155,1.2413,1.2414,25600000.0
2009-06-23 21:01:00,1.24145,1.2415,1.2408,1.2411,22400000.0
2009-06-23 21:02:00,1.24105,1.2416,1.24065,1.24155,44800000.0
2009-06-23 21:03:00,1.2415,1.24195,1.24145,1.2419,20800000.0
2009-06-23 21:04:00,1.24195,1.2423,1.24135,1.2423,21400000.0
2009-06-23 21:05:00,1.24215,1.24215,1.2418,1.2418,16000000.0
2009-06-23 21:06:00,1.24175,1.2419,1.2417,1.24185,16000000.0
2009-06-23 21:07:00,1.24195,1.24195,1.24165,1.24195,20800000.0
2009-06-23 21:08:00,1.242,1.24205,1.2414,1.24195,35200000.0
2009-06-23 21:09:00,1.2419,1.24195,1.24145,1.24195,32000000.0
2009-06-23 21:10:00,1.24185,1.24255,1.2417,1.2425,32000000.0
2009-06-23 21:11:00,1.24255,1.2427,1.24235,1.24235,17600000.0
2009-06-23 21:12:00,1.2426,1.2429,1.24165,1.24185,23200000.0
2009-06-23 21:13:00,1.2419,1.2421,1.2413,1.24155,24000000.0
2009-06-23 21:14:00,1.24155,1.2421,1.24155,1.2421,14000000.0
2009-06-23 21:15:00,1.2422,1.2426,1.242,1.2424,24400000.0
2009-06-23 21:16:00,1.24245,1.2428,1.24195,1.24265,28000000.0
2009-06-23 21:17:00,1.24255,1.2427,1.2422,1.24265,17600000.0
2009-06-23 21:18:00,1.2423,1.24335,1.2423,1.24335,12800000.0
2009-06-23 21:19:00,1.24325,1.24325,1.2424,1.24265,30000000.0
2009-06-23 21:20:00,1.24275,1.2429,1.2419,1.2426,18800000.0
2009-06-23 21:21:00,1.24265,1.24285,1.24265,1.24285,6400000.0
2009-06-23 21:22:00,1.24315,1.2432,1.24295,1.24305,16000000.0
2009-06-23 21:23:00,1.2429,1.2429,1.24215,1.2427,35200000.0
2009-06-23 21:24:00,1.24265,1.24265,1.24215,1.24215,19200000.0
2009-06-23 21:25:00,1.2422,1.24225,1.2418,1.2418,14400000.0
2009-06-23 21:26:00,1.2421,1.24215,1.2421,1.2421,4800000.0
2009-06-23 21:27:00,1.24215,1.24325,1.24215,1.243,30400000.0
2009-06-23 21:28:00,1.2431,1.2431,1.2422,1.24235,22400000.0
2009-06-23 21:29:00,1.24245,1.2428,1.24235,1.2428,16000000.0
2009-06-23 21:30:00,1.24275,1.2428,1.2422,1.2422,19200000.0
2009-06-23 21:31:00,1.24205,1.24245,1.24135,1.2418,38400000.0
2009-06-23 21:32:00,1.24185,1.24255,1.24185,1.24255,28800000.0
2009-06-23 21:33:00,1.24255,1.2426,1.242,1.2426,27200000.0
2009-06-23 21:34:00,1.2425,1.2433,1.2422,1.24315,41600000.0
2009-06-23 21:35:00,1.2432,1.24335,1.2431,1.2431,16000000.0
2009-06-23 21:36:00,1.24315,1.24315,1.2424,1.24285,35200000.0
2009-06-23 21:37:00,1.2425,1.2428,1.24245,1.2427,27200000.0
2009-06-23 21:38:00,1.2428,1.24295,1.24265,1.24265,20800000.0
2009-06-23 21:39:00,1.24275,1.24275,1.242,1.2421,25600000.0
2009-06-23 21:40:00,1.2421,1.24225,1.2421,1.24225,8000000.0
2009-06-23 21:41:00,1.2423,1.2424,1.2417,1.2423,33600000.0
2009-06-23 21:42:00,1.2423,1.2423,1.24175,1.2418,35200000.0
2009-06-23 21:43:00,1.24175,1.24195,1.2414,1.24175,57200000.0
2009-06-23 21:44:00,1.2417,1.2422,1.2417,1.2421,37600000.0
2009-06-23 21:45:00,1.24205,1.24205,1.24165,1.2417,25600000.0
2009-06-23 21:46:00,1.242,1.242,1.2415,1.2416,22400000.0
2009-06-23 21:47:00,1.2416,1.24165,1.24145,1.24145,9600000.0
2009-06-23 21:48:00,1.24155,1.2426,1.24155,1.24245,46400000.0
2009-06-23 21:49:00,1.2424,1.2426,1.2422,1.2425,19200000.0
2009-06-23 21:50:00,1.2428,1.2429,1.2413,1.2413,39000000.0
2009-06-23 21:51:00,1.2413,1.2413,1.2409,1.24105,25600000.0
2009-06-23 21:52:00,1.2411,1.24145,1.24065,1.2414,9600000.0
2009-06-23 21:53:00,1.24136,1.24136,1.24104,1.24126,22600000.0
2009-06-23 21:54:00,1.24155,1.2419,1.2415,1.24185,30400000.0
2009-06-23 21:55:00,1.2419,1.24215,1.2419,1.24215,6400000.0
2009-06-23 21:56:00,1.24195,1.242,1.24135,1.24135,12800000.0
2009-06-23 21:57:00,1.2413,1.2416,1.2411,1.24125,41000000.0
2009-06-23 21:58:00,1.2413,1.24145,1.2409,1.24105,19200000.0
2009-06-23 21:59:00,1.241,1.2415,1.24095,1.2413,29800000.0
2009-06-23 22:00:00,1.2412,1.2414,1.24095,1.241,32000000.0
2009-06-23 22:01:00,1.2411,1.24165,1.241,1.24145,41600000.0
2009-06-23 22:02:00,1.24145,1.24145,1.24105,1.2412,27200000.0
2009-06-23 22:03:00,1.2413,1.24135,1.2411,1.24135,12800000.0
2009-06-23 22:04:00,1.2412,1.2412,1.2406,1.24095,19330000.0
2009-06-23 22:05:00,1.2412,1.2414,1.2412,1.24125,14400000.0
2009-06-23 22:06:00,1.2413,1.24155,1.2413,1.24155,4800000.0
2009-06-23 22:07:00,1.24165,1.2417,1.24165,1.2417,8000000.0
2009-06-23 22:08:00,1.24081,1.24099,1.2408,1.24099,10800000.0
2009-06-23 22:09:00,1.24145,1.24155,1.2412,1.24155,10800000.0
2009-06-23 22:10:00,1.2415,1.2415,1.2414,1.2414,3200000.0
2009-06-23 22:11:00,1.24135,1.24215,1.24135,1.24215,12200000.0
2009-06-23 22:12:00,1.24205,1.2424,1.24205,1.2424,6400000.0
2009-06-23 22:13:00,1.24205,1.2421,1.242,1.2421,9600000.0
2009-06-23 22:14:00,1.24215,1.24215,1.2421,1.2421,3200000.0
2009-06-23 22:15:00,1.24205,1.24205,1.24185,1.2419,6400000.0
2009-06-23 22:16:00,1.24075,1.24075,1.24075,1.24075,69800000.0
2009-06-23 22:17:00,1.24148,1.24152,1.24141,1.24147,69800000.0
2009-06-23 22:18:00,1.24078,1.24078,1.24076,1.24076,3200000.0
2009-06-23 22:19:00,1.24215,1.24215,1.24215,1.24215,3200000.0
2009-06-23 22:20:00,1.24225,1.24225,1.2422,1.2422,3200000.0
2009-06-23 22:21:00,1.24225,1.2423,1.2422,1.2423,6400000.0
2009-06-23 22:22:00,1.24235,1.24245,1.2422,1.2422,6400000.0
2009-06-23 22:23:00,1.24098,1.24098,1.24076,1.24076,4800000.0
2009-06-23 22:24:00,1.24145,1.2417,1.24145,1.2417,4800000.0
2009-06-23 22:25:00,1.2405,1.24055,1.2405,1.24055,1600000.0
2009-06-23 22:26:00,1.2418,1.2418,1.2418,1.2418,1600000.0
2009-06-23 22:28:00,1.2419,1.24205,1.2419,1.24195,8000000.0
2009-06-23 22:29:00,1.24074,1.24074,1.24074,1.24074,24000000.0
2009-06-23 22:30:00,1.24175,1.2418,1.24145,1.24175,24000000.0
2009-06-23 22:31:00,1.24175,1.2419,1.24175,1.2419,11200000.0
2009-06-23 22:32:00,1.242,1.24205,1.242,1.24205,3200000.0
2009-06-23 22:33:00,1.24215,1.24225,1.24205,1.24215,11200000.0
2009-06-23 22:34:00,1.24172,1.24173,1.24164,1.24168,21400000.0
2009-06-23 22:35:00,1.24205,1.2421,1.242,1.242,8000000.0
2009-06-23 22:36:00,1.2421,1.24225,1.2421,1.2422,6400000.0
2009-06-23 22:37:00,1.2422,1.2422,1.2416,1.2417,19200000.0
2009-06-23 22:38:00,1.2416,1.24165,1.24155,1.24155,11200000.0
2009-06-23 22:39:00,1.2415,1.24185,1.2415,1.24155,12800000.0
2009-06-23 22:40:00,1.2414,1.2414,1.2414,1.2414,1600000.0
2009-06-23 22:41:00,1.2416,1.2416,1.2416,1.2416,1600000.0
2009-06-23 22:42:00,1.2414,1.2414,1.2414,1.2414,1600000.0
2009-06-23 22:43:00,1.24095,1.24104,1.2408,1.24092,59800000.0
2009-06-23 22:44:00,1.24145,1.24185,1.24145,1.24165,12800000.0
2009-06-23 22:45:00,1.2417,1.24175,1.24095,1.2412,19200000.0
2009-06-23 22:46:00,1.2413,1.24145,1.2409,1.24145,8000000.0
2009-06-23 22:47:00,1.24155,1.24165,1.241,1.24115,9600000.0
2009-06-23 22:48:00,1.2411,1.24135,1.24105,1.24135,9600000.0
2009-06-23 22:49:00,1.24125,1.24125,1.2412,1.2412,3200000.0
2009-06-23 22:50:00,1.24016,1.24018,1.24015,1.24018,4800000.0
2009-06-23 22:51:00,1.2411,1.2411,1.24105,1.2411,4800000.0
2009-06-23 22:52:00,1.24105,1.24105,1.2406,1.2406,3720000.0
2009-06-23 22:53:00,1.2406,1.2406,1.2406,1.2406,130000.0
2009-06-23 22:54:00,1.23955,1.23955,1.23945,1.23952,130000.0
2009-06-23 22:55:00,1.2406,1.2406,1.2406,1.2406,130000.0
2009-06-23 22:56:00,1.24065,1.24085,1.24065,1.24075,4800000.0
2009-06-23 22:57:00,1.24065,1.2408,1.2406,1.24075,59300000.0
2009-06-23 22:58:00,1.2406,1.2406,1.2406,1.2406,780000.0
2009-06-23 22:59:00,1.2406,1.2406,1.2406,1.2406,130000.0
2009-06-23 23:00:00,1.2406,1.2406,1.2406,1.2406,1300000.0
2009-06-23 23:01:00,1.23922,1.24114,1.23922,1.24032,61200000.0
2009-06-23 23:02:00,1.24028,1.24038,1.24024,1.24038,61200000.0
2009-06-23 23:03:00,1.24095,1.24095,1.2406,1.2406,1330000.0
2009-06-23 23:04:00,1.2406,1.2406,1.2406,1.2406,390000.0
2009-06-23 23:05:00,1.2406,1.2406,1.2406,1.2406,260000.0
2009-06-23 23:06:00,1.2406,1.241,1.2406,1.241,3130000.0
2009-06-23 23:07:00,1.241,1.24135,1.24065,1.24135,15800000.0
2009-06-23 23:08:00,1.2411,1.24125,1.24095,1.24105,7000000.0
2009-06-23 23:09:00,1.2409,1.24125,1.2409,1.24095,13000000.0
2009-06-23 23:10:00,1.24095,1.24095,1.24095,1.24095,2000000.0
2009-06-23 23:11:00,1.24014,1.24014,1.24007,1.24007,4800000.0
2009-06-23 23:12:00,1.24105,1.24125,1.24105,1.24125,4800000.0
2009-06-23 23:13:00,1.2408,1.2408,1.24052,1.24052,21400000.0
2009-06-23 23:14:00,1.24105,1.2411,1.241,1.2411,6400000.0
2009-06-23 23:16:00,1.241,1.241,1.241,1.241,1600000.0
2009-06-23 23:17:00,1.24006,1.24007,1.24002,1.24002,1600000.0
2009-06-23 23:18:00,1.24105,1.24105,1.24105,1.24105,1600000.0
2009-06-23 23:19:00,1.2413,1.2413,1.2413,1.2413,1600000.0
2009-06-23 23:20:00,1.2414,1.2418,1.2413,1.2418,14800000.0
2009-06-23 23:21:00,1.24145,1.24145,1.24145,1.24145,2600000.0
2009-06-23 23:22:00,1.24125,1.2415,1.2412,1.24135,10600000.0
2009-06-23 23:23:00,1.24135,1.2414,1.2409,1.2412,16600000.0
2009-06-23 23:24:00,1.2413,1.2413,1.2411,1.2412,14000000.0
2009-06-23 23:25:00,1.2413,1.2416,1.2413,1.2416,6400000.0
2009-06-23 23:26:00,1.2417,1.24195,1.2417,1.24195,4800000.0
2009-06-23 23:27:00,1.24195,1.24225,1.2419,1.24225,9200000.0
2009-06-23 23:28:00,1.2426,1.24275,1.24205,1.24215,19600000.0
2009-06-23 23:29:00,1.2421,1.2423,1.242,1.2423,7400000.0
2009-06-23 23:30:00,1.24315,1.2437,1.24225,1.24225,37800000.0
2009-06-23 23:31:00,1.24205,1.24225,1.24205,1.24225,8000000.0
2009-06-23 23:32:00,1.24109,1.24109,1.24109,1.24109,8000000.0
2009-06-23 23:33:00,1.24215,1.24215,1.24205,1.24205,8000000.0
2009-06-23 23:34:00,1.24195,1.2422,1.24195,1.2422,6400000.0
2009-06-23 23:35:00,1.24225,1.24225,1.24225,1.24225,1600000.0
2009-06-23 23:36:00,1.24205,1.24205,1.24175,1.24175,4800000.0
2009-06-23 23:37:00,1.2419,1.242,1.24165,1.24165,7400000.0
2009-06-23 23:38:00,1.24165,1.24185,1.2414,1.24185,18400000.0
2009-06-23 23:39:00,1.24165,1.24165,1.24165,1.24165,1600000.0
2009-06-23 23:40:00,1.24064,1.24064,1.24059,1.24061,6400000.0
2009-06-23 23:42:00,1.2415,1.2415,1.24125,1.2414,6400000.0
2009-06-23 23:43:00,1.24135,1.2414,1.24095,1.2413,16000000.0
2009-06-23 23:44:00,1.2414,1.24165,1.2409,1.24165,17200000.0
2009-06-23 23:45:00,1.24205,1.24205,1.24195,1.24205,4800000.0
2009-06-23 23:46:00,1.2422,1.24235,1.2422,1.2423,16000000.0
2009-06-23 23:48:00,1.2423,1.24305,1.2423,1.24285,9600000.0
2009-06-23 23:49:00,1.24295,1.24325,1.24295,1.2432,9600000.0
2009-06-23 23:50:00,1.24315,1.24315,1.24275,1.24285,19200000.0
2009-06-23 23:51:00,1.24251,1.2427,1.2424,1.24257,34800000.0
2009-06-23 23:52:00,1.2422,1.2422,1.2422,1.2422,4800000.0
2009-06-23 23:53:00,1.2431,1.2432,1.2431,1.2432,4800000.0
2009-06-23 23:54:00,1.2433,1.2433,1.24315,1.24315,4800000.0
2009-06-23 23:55:00,1.24305,1.24345,1.24305,1.24345,18800000.0
2009-06-23 23:56:00,1.2434,1.24345,1.2434,1.24345,3200000.0
2009-06-23 23:57:00,1.2426,1.2426,1.2426,1.2426,1600000.0
2009-06-23 23:58:00,1.24355,1.24355,1.24355,1.24355,1600000.0
2009-06-23 23:59:00,1.2437,1.2437,1.2437,1.2437,1600000.0
2009-06-24 00:00:00,1.2438,1.2438,1.2437,1.2437,4800000.0
2009-06-24 00:01:00,1.243,1.2432,1.243,1.24305,8000000.0
2009-06-24 00:02:00,1.2431,1.2431,1.24285,1.24285,11200000.0
2009-06-24 00:03:00,1.24285,1.24285,1.24285,1.24285,1600000.0
2009-06-24 00:04:00,1.24275,1.2429,1.24275,1.24285,4800000.0
2009-06-24 00:06:00,1.2429,1.2433,1.2429,1.2433,11200000.0
2009-06-24 00:07:00,1.2434,1.24345,1.2431,1.2432,19200000.0
2009-06-24 00:08:00,1.243,1.24315,1.243,1.2431,8000000.0
2009-06-24 00:09:00,1.24285,1.2431,1.24225,1.24225,28000000.0
2009-06-24 00:10:00,1.24245,1.2429,1.24245,1.24285,18800000.0
2009-06-24 00:11:00,1.24275,1.2428,1.24195,1.24195,19200000.0
2009-06-24 00:12:00,1.2421,1.2424,1.2419,1.24215,24000000.0
2009-06-24 00:13:00,1.24215,1.24235,1.24195,1.24235,20800000.0
2009-06-24 00:14:00,1.24245,1.24265,1.24235,1.24255,16000000.0
2009-06-24 00:15:00,1.2426,1.2426,1.2426,1.2426,1600000.0
2009-06-24 00:16:00,1.2426,1.24265,1.2426,1.2426,4800000.0
2009-06-24 00:17:00,1.2427,1.24275,1.2427,1.24275,3200000.0
2009-06-24 00:18:00,1.24275,1.24305,1.24275,1.24305,6400000.0
2009-06-24 00:19:00,1.24315,1.2433,1.24285,1.24285,11200000.0
2009-06-24 00:20:00,1.24183,1.24183,1.24169,1.24169,4800000.0
2009-06-24 00:21:00,1.2428,1.2428,1.2427,1.2427,4800000.0
2009-06-24 00:22:00,1.24235,1.24235,1.24235,1.24235,1600000.0
2009-06-24 00:23:00,1.24225,1.24225,1.24195,1.24195,9600000.0
2009-06-24 00:24:00,1.2417,1.24195,1.2417,1.24195,11000000.0
2009-06-24 00:25:00,1.242,1.2421,1.242,1.2421,4800000.0
2009-06-24 00:26:00,1.242,1.2421,1.242,1.242,8000000.0
2009-06-24 00:27:00,1.24205,1.243,1.24205,1.2429,14800000.0
2009-06-24 00:28:00,1.24275,1.2428,1.24265,1.24265,14000000.0
2009-06-24 00:29:00,1.2426,1.24295,1.2426,1.2427,12200000.0
2009-06-24 00:30:00,1.24265,1.24305,1.24265,1.2429,12400000.0
2009-06-24 00:31:00,1.243,1.243,1.2427,1.2427,7400000.0
2009-06-24 00:32:00,1.24275,1.24285,1.2427,1.24285,5600000.0
2009-06-24 00:33:00,1.2428,1.243,1.2425,1.243,19800000.0
2009-06-24 00:34:00,1.24271,1.24283,1.24267,1.24268,52600000.0
2009-06-24 00:35:00,1.24305,1.24345,1.24305,1.2434,10000000.0
2009-06-24 00:36:00,1.24335,1.2436,1.2427,1.243,41200000.0
2009-06-24 00:37:00,1.2431,1.24315,1.2431,1.24315,2600000.0
2009-06-24 00:38:00,1.24219,1.24219,1.24219,1.24219,5400000.0
2009-06-24 00:39:00,1.2433,1.24335,1.2433,1.24335,5400000.0
2009-06-24 00:40:00,1.2434,1.2434,1.2433,1.2433,5400000.0
2009-06-24 00:41:00,1.2433,1.24345,1.2433,1.24345,27800000.0
2009-06-24 00:42:00,1.24345,1.24345,1.2433,1.2433,33000000.0
2009-06-24 00:43:00,1.2432,1.24335,1.24315,1.24325,19600000.0
2009-06-24 00:44:00,1.24315,1.24325,1.24315,1.2432,6000000.0
2009-06-24 00:45:00,1.2431,1.24335,1.24215,1.2431,67600000.0
2009-06-24 00:46:00,1.24305,1.24305,1.2427,1.24285,14400000.0
2009-06-24 00:47:00,1.24305,1.24305,1.24305,1.24305,3000000.0
2009-06-24 00:48:00,1.24295,1.243,1.2428,1.24285,7000000.0
2009-06-24 00:49:00,1.24285,1.24285,1.24265,1.24265,7400000.0
2009-06-24 00:50:00,1.2427,1.2429,1.24245,1.24255,17000000.0
2009-06-24 00:51:00,1.24205,1.24245,1.2417,1.24235,27000000.0
2009-06-24 00:52:00,1.242,1.24275,1.242,1.2426,14400000.0
2009-06-24 00:53:00,1.2427,1.2428,1.2425,1.2425,8000000.0
2009-06-24 00:54:00,1.2426,1.2428,1.24255,1.24265,12800000.0
2009-06-24 00:55:00,1.2426,1.2428,1.24245,1.2428,24600000.0
2009-06-24 00:56:00,1.24295,1.243,1.2427,1.2428,40200000.0
2009-06-24 00:57:00,1.2416,1.24164,1.2416,1.24164,14600000.0
2009-06-24 00:58:00,1.2429,1.243,1.2429,1.2429,14600000.0
2009-06-24 00:59:00,1.2429,1.24315,1.2427,1.2428,11200000.0
2009-06-24 01:00:00,1.2427,1.24295,1.24235,1.24235,23000000.0
2009-06-24 01:01:00,1.24245,1.24275,1.24235,1.24275,17600000.0
2009-06-24 01:02:00,1.24285,1.24375,1.2425,1.2426,56900000.0
2009-06-24 01:03:00,1.2427,1.24315,1.2427,1.2427,21200000.0
2009-06-24 01:04:00,1.2426,1.2427,1.2423,1.2426,17200000.0
2009-06-24 01:05:00,1.2424,1.243,1.24235,1.243,17000000.0
2009-06-24 01:06:00,1.24315,1.2435,1.243,1.2435,12700000.0
2009-06-24 01:07:00,1.24345,1.24345,1.24275,1.24275,7800000.0
2009-06-24 01:08:00,1.24295,1.24295,1.24285,1.2429,3600000.0
2009-06-24 01:09:00,1.2427,1.24285,1.24265,1.2428,6800000.0
2009-06-24 01:10:00,1.24285,1.24325,1.24285,1.24305,24400000.0
2009-06-24 01:11:00,1.24273,1.24279,1.24266,1.24269,21000000.0
2009-06-24 01:12:00,1.243,1.24325,1.243,1.24325,26400000.0
2009-06-24 01:13:00,1.24315,1.24315,1.24255,1.24285,58000000.0
2009-06-24 01:14:00,1.24275,1.24275,1.24225,1.2425,20800000.0
2009-06-24 01:15:00,1.2428,1.2429,1.2428,1.2429,17600000.0
2009-06-24 01:16:00,1.2429,1.2429,1.2421,1.2424,51000000.0
2009-06-24 01:17:00,1.2423,1.2423,1.2414,1.24195,104000000.0
2009-06-24 01:18:00,1.242,1.2421,1.2418,1.24195,48600000.0
2009-06-24 01:19:00,1.2421,1.24265,1.24205,1.24225,40600000.0
2009-06-24 01:20:00,1.24205,1.24225,1.24195,1.24205,26400000.0
2009-06-24 01:21:00,1.24205,1.2421,1.24205,1.2421,4400000.0
2009-06-24 01:22:00,1.2416,1.24167,1.2416,1.2416,32000000.0
2009-06-24 01:23:00,1.24215,1.24225,1.24215,1.24215,8400000.0
2009-06-24 01:24:00,1.24215,1.24225,1.24185,1.2422,35800000.0
2009-06-24 01:25:00,1.2421,1.2421,1.242,1.24205,17600000.0
2009-06-24 01:26:00,1.2421,1.2421,1.2418,1.2419,12800000.0
2009-06-24 01:27:00,1.24195,1.24195,1.2419,1.24195,31000000.0
2009-06-24 01:28:00,1.242,1.24215,1.242,1.24205,16400000.0
2009-06-24 01:29:00,1.2421,1.2421,1.24205,1.2421,6400000.0
2009-06-24 01:31:00,1.24215,1.24235,1.24215,1.24235,22000000.0
2009-06-24 01:32:00,1.2423,1.2426,1.2423,1.2425,36600000.0
2009-06-24 01:33:00,1.2424,1.2426,1.24235,1.2424,28600000.0
2009-06-24 01:34:00,1.2424,1.24245,1.2424,1.24245,4400000.0
2009-06-24 01:35:00,1.2425,1.2427,1.2424,1.2425,30800000.0
2009-06-24 01:36:00,1.24255,1.24295,1.24205,1.2426,42400000.0
2009-06-24 01:37:00,1.2427,1.24315,1.24265,1.24305,38800000.0
2009-06-24 01:38:00,1.24315,1.2433,1.24245,1.2426,29400000.0
2009-06-24 01:39:00,1.24245,1.2433,1.24245,1.24305,27600000.0
2009-06-24 01:40:00,1.243,1.2432,1.24185,1.2423,36600000.0
2009-06-24 01:41:00,1.2425,1.24285,1.2425,1.24265,13200000.0
2009-06-24 01:42:00,1.2427,1.243,1.2427,1.243,12400000.0
2009-06-24 01:43:00,1.2431,1.24345,1.243,1.2434,18400000.0
2009-06-24 01:44:00,1.24345,1.24345,1.24305,1.24315,38200000.0
2009-06-24 01:45:00,1.2431,1.2433,1.24305,1.2432,22400000.0
2009-06-24 01:46:00,1.2433,1.24355,1.2433,1.2434,33200000.0
2009-06-24 01:47:00,1.24345,1.2435,1.2427,1.2427,41800000.0
2009-06-24 01:48:00,1.2427,1.24305,1.24265,1.2429,46600000.0
2009-06-24 01:49:00,1.24275,1.24295,1.24255,1.24265,52800000.0
2009-06-24 01:50:00,1.2427,1.2429,1.24265,1.24265,38200000.0
2009-06-24 01:51:00,1.2426,1.24285,1.2426,1.2426,45000000.0
2009-06-24 01:52:00,1.2426,1.2429,1.2426,1.2427,44800000.0
2009-06-24 01:53:00,1.2427,1.2427,1.2427,1.2427,26400000.0
2009-06-24 01:54:00,1.2427,1.24285,1.2427,1.2428,11400000.0
2009-06-24 01:55:00,1.2427,1.2429,1.2427,1.2427,14400000.0
2009-06-24 01:56:00,1.24265,1.2428,1.2426,1.24265,42000000.0
2009-06-24 01:57:00,1.2427,1.2427,1.2426,1.2427,42800000.0
2009-06-24 01:58:00,1.2427,1.24315,1.2426,1.24285,43000000.0
2009-06-24 01:59:00,1.2428,1.2433,1.2428,1.2429,41000000.0
2009-06-24 02:00:00,1.2429,1.243,1.2426,1.2427,47400000.0
2009-06-24 02:01:00,1.2427,1.24295,1.2426,1.2426,76600000.0
2009-06-24 02:02:00,1.2426,1.24285,1.2426,1.24285,40200000.0
2009-06-24 02:03:00,1.24295,1.2432,1.24255,1.24265,59800000.0
2009-06-24 02:04:00,1.2427,1.2427,1.2426,1.2426,10400000.0
2009-06-24 02:05:00,1.2427,1.2427,1.2426,1.2427,20800000.0
2009-06-24 02:06:00,1.2427,1.2435,1.24265,1.24315,48000000.0
2009-06-24 02:07:00,1.24335,1.24375,1.24295,1.24345,48200000.0
2009-06-24 02:08:00,1.2434,1.24415,1.2432,1.24385,72600000.0
2009-06-24 02:09:00,1.24375,1.24415,1.24355,1.24365,64800000.0
2009-06-24 02:10:00,1.2436,1.2436,1.24277,1.24277,50400000.0
2009-06-24 02:11:00,1.2431,1.2431,1.2421,1.24285,142200000.0
2009-06-24 02:12:00,1.24285,1.2431,1.2428,1.24295,86200000.0
2009-06-24 02:13:00,1.24305,1.2435,1.243,1.2435,26000000.0
2009-06-24 02:14:00,1.2434,1.2434,1.2427,1.24285,71000000.0
2009-06-24 02:15:00,1.24285,1.24285,1.24275,1.24285,131200000.0
2009-06-24 02:16:00,1.24285,1.2434,1.24275,1.2434,81600000.0
2009-06-24 02:17:00,1.24355,1.2437,1.24355,1.2437,6400000.0
2009-06-24 02:18:00,1.24375,1.24375,1.24315,1.24335,32200000.0
2009-06-24 02:19:00,1.2434,1.2436,1.24315,1.2436,49400000.0
2009-06-24 02:20:00,1.2436,1.2437,1.24355,1.2437,10000000.0
2009-06-24 02:21:00,1.2437,1.2437,1.2435,1.24365,22800000.0
2009-06-24 02:22:00,1.24355,1.24375,1.2435,1.2435,21800000.0
2009-06-24 02:23:00,1.24355,1.24395,1.2435,1.24365,18800000.0
2009-06-24 02:24:00,1.24365,1.24405,1.24365,1.244,19400000.0
2009-06-24 02:25:00,1.2439,1.24405,1.24355,1.244,32000000.0
2009-06-24 02:26:00,1.2442,1.24435,1.24335,1.24335,55600000.0
2009-06-24 02:27:00,1.2434,1.24355,1.24335,1.2434,36800000.0
2009-06-24 02:28:00,1.24335,1.24385,1.24335,1.2434,54400000.0
2009-06-24 02:29:00,1.24335,1.2434,1.24225,1.24335,193800000.0
2009-06-24 02:30:00,1.24345,1.2438,1.24325,1.2433,59200000.0
2009-06-24 02:31:00,1.2432,1.2434,1.2431,1.2434,23000000.0
2009-06-24 02:32:00,1.24345,1.24385,1.24345,1.24345,51000000.0
2009-06-24 02:33:00,1.2435,1.2439,1.2435,1.2439,34600000.0
2009-06-24 02:34:00,1.244,1.24415,1.2438,1.2441,33600000.0
2009-06-24 02:35:00,1.24405,1.24405,1.2431,1.24335,139000000.0
2009-06-24 02:36:00,1.24335,1.24355,1.2432,1.2432,76800000.0
2009-06-24 02:37:00,1.243,1.24305,1.2424,1.24265,32000000.0
2009-06-24 02:38:00,1.24285,1.2438,1.24285,1.2435,41800000.0
2009-06-24 02:39:00,1.24345,1.2436,1.24345,1.2436,13800000.0
2009-06-24 02:40:00,1.2437,1.24375,1.2426,1.24305,61000000.0
2009-06-24 02:41:00,1.24315,1.2438,1.2431,1.2437,29600000.0
2009-06-24 02:42:00,1.24385,1.24385,1.24325,1.2434,37600000.0
2009-06-24 02:43:00,1.244,1.2443,1.24355,1.24415,17800000.0
2009-06-24 02:44:00,1.24395,1.24395,1.24355,1.2439,60200000.0
2009-06-24 02:45:00,1.24335,1.2442,1.24315,1.24395,51400000.0
2009-06-24 02:46:00,1.2439,1.2441,1.2439,1.24405,15000000.0
2009-06-24 02:47:00,1.244,1.244,1.2439,1.244,12000000.0
2009-06-24 02:48:00,1.2439,1.2441,1.2438,1.244,21000000.0
2009-06-24 02:49:00,1.24405,1.2443,1.2439,1.2442,15000000.0
2009-06-24 02:50:00,1.2443,1.24465,1.2441,1.24465,16600000.0
2009-06-24 02:51:00,1.2446,1.24485,1.2435,1.244,75200000.0
2009-06-24 02:52:00,1.244,1.244,1.243,1.2438,145000000.0
2009-06-24 02:53:00,1.24375,1.2439,1.2437,1.2438,44200000.0
2009-06-24 02:54:00,1.2438,1.2439,1.243,1.24345,74400000.0
2009-06-24 02:55:00,1.2436,1.2441,1.2435,1.2439,65600000.0
2009-06-24 02:56:00,1.2439,1.2446,1.2436,1.24365,55400000.0
2009-06-24 02:57:00,1.24375,1.24435,1.2437,1.2437,35200000.0
2009-06-24 02:58:00,1.24395,1.24395,1.2436,1.2436,15400000.0
2009-06-24 02:59:00,1.2437,1.24425,1.2436,1.24425,65400000.0
2009-06-24 03:00:00,1.2442,1.24425,1.2437,1.2438,36200000.0
2009-06-24 03:01:00,1.2438,1.2438,1.243,1.24345,69600000.0
2009-06-24 03:02:00,1.2435,1.2436,1.2433,1.2435,65600000.0
2009-06-24 03:03:00,1.2435,1.24375,1.24335,1.2436,50600000.0
2009-06-24 03:04:00,1.24355,1.24435,1.24355,1.24435,29800000.0
2009-06-24 03:05:00,1.2443,1.24435,1.24405,1.24425,30400000.0
2009-06-24 03:06:00,1.24435,1.2444,1.24405,1.24425,16000000.0
2009-06-24 03:07:00,1.2442,1.24435,1.24375,1.24405,55200000.0
2009-06-24 03:08:00,1.24395,1.24415,1.24395,1.24415,19200000.0
2009-06-24 03:09:00,1.2441,1.24415,1.2436,1.2436,22800000.0
2009-06-24 03:10:00,1.24385,1.2439,1.24345,1.2439,35600000.0
2009-06-24 03:11:00,1.24355,1.2439,1.24355,1.2439,38400000.0
2009-06-24 03:12:00,1.2439,1.24415,1.24385,1.2441,18400000.0
2009-06-24 03:13:00,1.24405,1.2442,1.244,1.2442,22400000.0
2009-06-24 03:14:00,1.2441,1.2441,1.24405,1.24405,14200000.0
2009-06-24 03:15:00,1.244,1.244,1.24345,1.2436,37400000.0
2009-06-24 03:16:00,1.24365,1.2437,1.2436,1.2437,6400000.0
2009-06-24 03:17:00,1.2436,1.2436,1.2435,1.2436,14400000.0
2009-06-24 03:18:00,1.2436,1.2436,1.24275,1.24315,59800000.0
2009-06-24 03:19:00,1.24315,1.2437,1.24315,1.24355,60600000.0
2009-06-24 03:20:00,1.24365,1.24405,1.2435,1.2437,32200000.0
2009-06-24 03:21:00,1.24365,1.24365,1.24345,1.2435,32400000.0
2009-06-24 03:22:00,1.2434,1.24365,1.24335,1.2436,39600000.0
2009-06-24 03:23:00,1.2433,1.24335,1.2427,1.24285,54600000.0
2009-06-24 03:24:00,1.243,1.24315,1.2429,1.24315,24600000.0
2009-06-24 03:25:00,1.243,1.24325,1.2428,1.2432,52000000.0
2009-06-24 03:26:00,1.2433,1.24355,1.243,1.243,32800000.0
2009-06-24 03:27:00,1.2433,1.2438,1.243,1.24365,22400000.0
2009-06-24 03:28:00,1.2437,1.2438,1.24325,1.2434,65600000.0
2009-06-24 03:29:00,1.2434,1.24345,1.2432,1.24325,21000000.0
2009-06-24 03:30:00,1.2433,1.24355,1.24315,1.2433,41600000.0
2009-06-24 03:31:00,1.24335,1.24345,1.2431,1.2432,47600000.0
2009-06-24 03:32:00,1.24335,1.24335,1.24295,1.243,88000000.0
2009-06-24 03:33:00,1.24295,1.24335,1.24295,1.24325,75600000.0
2009-06-24 03:34:00,1.2432,1.24335,1.2431,1.24315,22400000.0
2009-06-24 03:35:00,1.24315,1.24315,1.24305,1.24305,4800000.0
2009-06-24 03:36:00,1.2431,1.2434,1.2429,1.2433,68400000.0
2009-06-24 03:37:00,1.24335,1.2438,1.24285,1.2438,58800000.0
2009-06-24 03:38:00,1.2438,1.24395,1.2438,1.2439,9600000.0
2009-06-24 03:39:00,1.2439,1.2439,1.2437,1.2438,24000000.0
2009-06-24 03:40:00,1.2438,1.24385,1.24325,1.24355,30200000.0
2009-06-24 03:41:00,1.2435,1.24355,1.24325,1.24325,12200000.0
2009-06-24 03:42:00,1.24315,1.24325,1.2431,1.2432,11200000.0
2009-06-24 03:43:00,1.2431,1.2431,1.24285,1.24285,37400000.0
2009-06-24 03:44:00,1.24285,1.243,1.2428,1.24295,29000000.0
2009-06-24 03:45:00,1.24305,1.2433,1.243,1.2433,9400000.0
2009-06-24 03:46:00,1.2433,1.24355,1.24315,1.24355,86200000.0
2009-06-24 03:47:00,1.2435,1.2435,1.24325,1.24345,38000000.0
2009-06-24 03:48:00,1.24335,1.24335,1.2431,1.24315,26200000.0
2009-06-24 03:49:00,1.2431,1.2432,1.24305,1.2432,12800000.0
2009-06-24 03:50:00,1.24325,1.24355,1.243,1.24315,39400000.0
2009-06-24 03:51:00,1.24315,1.24355,1.2429,1.2431,67400000.0
2009-06-24 03:52:00,1.243,1.243,1.24245,1.24265,23600000.0
2009-06-24 03:53:00,1.2427,1.2427,1.2422,1.24245,19600000.0
2009-06-24 03:54:00,1.2424,1.2425,1.2422,1.2424,13800000.0
2009-06-24 03:55:00,1.24225,1.24295,1.24225,1.24295,58800000.0
2009-06-24 03:56:00,1.24295,1.2433,1.2428,1.2433,38000000.0
2009-06-24 03:57:00,1.2434,1.24345,1.2432,1.2433,70400000.0
2009-06-24 03:58:00,1.2433,1.24335,1.2426,1.24295,107600000.0
2009-06-24 03:59:00,1.24305,1.24305,1.24225,1.2423,47800000.0
2009-06-24 04:00:00,1.2423,1.24265,1.2419,1.24265,75600000.0
2009-06-24 04:01:00,1.2427,1.24275,1.24225,1.2424,130600000.0
2009-06-24 04:02:00,1.24235,1.24325,1.24235,1.2431,52800000.0
2009-06-24 04:03:00,1.24305,1.2431,1.24215,1.24225,64400000.0
2009-06-24 04:04:00,1.24235,1.24305,1.24235,1.243,17200000.0
2009-06-24 04:05:00,1.24305,1.2432,1.24295,1.24315,17600000.0
2009-06-24 04:06:00,1.2428,1.2432,1.2427,1.24275,27600000.0
2009-06-24 04:07:00,1.24285,1.243,1.2425,1.24265,56200000.0
2009-06-24 04:08:00,1.24245,1.24325,1.24245,1.2431,35400000.0
2009-06-24 04:09:00,1.243,1.2434,1.24265,1.24305,37600000.0
2009-06-24 04:10:00,1.2431,1.24325,1.2425,1.2425,38200000.0
2009-06-24 04:11:00,1.2425,1.2439,1.2425,1.24345,89600000.0
2009-06-24 04:12:00,1.24355,1.24355,1.24275,1.24285,60400000.0
2009-06-24 04:13:00,1.243,1.24325,1.2429,1.24315,49200000.0
2009-06-24 04:14:00,1.2432,1.2434,1.24295,1.2432,52800000.0
2009-06-24 04:15:00,1.2433,1.2434,1.24305,1.2434,38000000.0
2009-06-24 04:16:00,1.2437,1.2437,1.24355,1.2436,13000000.0
2009-06-24 04:17:00,1.24365,1.2439,1.2434,1.24345,74600000.0
2009-06-24 04:18:00,1.2435,1.24415,1.2428,1.2429,54600000.0
2009-06-24 04:19:00,1.24295,1.2435,1.24285,1.24325,34800000.0
2009-06-24 04:20:00,1.24325,1.2433,1.24315,1.24315,34000000.0
2009-06-24 04:21:00,1.24325,1.24325,1.2431,1.2431,10400000.0
2009-06-24 04:22:00,1.2432,1.24325,1.24285,1.243,38400000.0
2009-06-24 04:23:00,1.24305,1.24315,1.2428,1.24295,16400000.0
2009-06-24 04:24:00,1.24285,1.243,1.24255,1.24265,15800000.0
2009-06-24 04:25:00,1.24265,1.2428,1.2422,1.2423,51800000.0
2009-06-24 04:26:00,1.2423,1.2425,1.24225,1.24225,24200000.0
2009-06-24 04:27:00,1.24235,1.2425,1.2422,1.24235,38200000.0
2009-06-24 04:28:00,1.24235,1.24245,1.24235,1.2424,9200000.0
2009-06-24 04:29:00,1.24245,1.24245,1.24205,1.2421,28800000.0
2009-06-24 04:30:00,1.24205,1.24225,1.24205,1.24225,17200000.0
2009-06-24 04:31:00,1.2423,1.24245,1.2423,1.24235,30400000.0
2009-06-24 04:32:00,1.2423,1.2423,1.24215,1.24215,17600000.0
2009-06-24 04:33:00,1.24215,1.24255,1.24215,1.2424,23600000.0
2009-06-24 04:34:00,1.24235,1.24235,1.24185,1.24205,30800000.0
2009-06-24 04:35:00,1.2423,1.2429,1.24155,1.24175,45200000.0
2009-06-24 04:36:00,1.24195,1.2428,1.24195,1.2427,42600000.0
2009-06-24 04:37:00,1.24265,1.24275,1.24265,1.24265,5000000.0
2009-06-24 04:38:00,1.24255,1.2427,1.2422,1.2427,28000000.0
2009-06-24 04:39:00,1.24275,1.24315,1.2427,1.243,72600000.0
2009-06-24 04:40:00,1.24305,1.2433,1.24295,1.24305,36600000.0
2009-06-24 04:41:00,1.2432,1.2432,1.2429,1.2431,26200000.0
2009-06-24 04:42:00,1.2432,1.24325,1.2427,1.2428,46000000.0
2009-06-24 04:43:00,1.24255,1.24255,1.24235,1.24235,12800000.0
2009-06-24 04:44:00,1.2423,1.2423,1.24195,1.242,37800000.0
2009-06-24 04:45:00,1.24195,1.24235,1.24195,1.24235,24800000.0
2009-06-24 04:46:00,1.24235,1.2425,1.24235,1.2425,25000000.0
2009-06-24 04:47:00,1.24245,1.24255,1.24225,1.24225,9000000.0
2009-06-24 04:48:00,1.2423,1.2423,1.2423,1.2423,1000000.0
2009-06-24 04:49:00,1.24225,1.24235,1.2422,1.24235,24000000.0
2009-06-24 04:50:00,1.24245,1.2427,1.24235,1.2426,17400000.0
2009-06-24 04:51:00,1.24255,1.24315,1.24255,1.24295,43200000.0
2009-06-24 04:52:00,1.24295,1.24295,1.2427,1.2427,21600000.0
2009-06-24 04:53:00,1.2427,1.24275,1.2423,1.2424,33000000.0
2009-06-24 04:54:00,1.24245,1.24275,1.2423,1.24255,33200000.0
2009-06-24 04:55:00,1.2426,1.24265,1.2426,1.24265,6600000.0
2009-06-24 04:56:00,1.24265,1.2427,1.2417,1.24215,52200000.0
2009-06-24 04:57:00,1.24225,1.24265,1.24225,1.24265,60000000.0
2009-06-24 04:58:00,1.24245,1.2427,1.24215,1.2427,46800000.0
2009-06-24 04:59:00,1.2428,1.2428,1.24205,1.2421,23600000.0
2009-06-24 05:00:00,1.2422,1.2428,1.2422,1.2427,21200000.0
2009-06-24 05:01:00,1.24225,1.24225,1.2418,1.242,38600000.0
2009-06-24 05:02:00,1.24205,1.2423,1.24205,1.2423,12800000.0
2009-06-24 05:03:00,1.24235,1.2426,1.24225,1.24245,45600000.0
2009-06-24 05:04:00,1.24245,1.24305,1.2424,1.24275,60800000.0
2009-06-24 05:05:00,1.24285,1.2434,1.24265,1.24275,87400000.0
2009-06-24 05:06:00,1.24285,1.24295,1.2426,1.24295,16200000.0
2009-06-24 05:07:00,1.24265,1.24275,1.2425,1.24265,64000000.0
2009-06-24 05:08:00,1.2427,1.2427,1.24245,1.24245,35800000.0
2009-06-24 05:09:00,1.24255,1.2426,1.24225,1.2426,44400000.0
2009-06-24 05:10:00,1.24255,1.24315,1.24255,1.24275,88600000.0
2009-06-24 05:11:00,1.24275,1.24375,1.24265,1.24345,92400000.0
2009-06-24 05:12:00,1.2435,1.24365,1.2431,1.24335,15200000.0
2009-06-24 05:13:00,1.2433,1.24405,1.2433,1.244,19600000.0
2009-06-24 05:14:00,1.24405,1.24405,1.24315,1.24355,76200000.0
2009-06-24 05:15:00,1.24355,1.24375,1.24305,1.24375,20600000.0
2009-06-24 05:16:00,1.2436,1.2438,1.24315,1.24325,62200000.0
2009-06-24 05:17:00,1.24325,1.2433,1.24295,1.24295,57200000.0
2009-06-24 05:18:00,1.24275,1.24315,1.24275,1.24315,8000000.0
2009-06-24 05:19:00,1.243,1.2435,1.24285,1.243,40000000.0
2009-06-24 05:20:00,1.2431,1.2431,1.2426,1.24265,42400000.0
2009-06-24 05:21:00,1.2427,1.24285,1.2427,1.24285,12600000.0
2009-06-24 05:22:00,1.2428,1.24285,1.2425,1.24285,43600000.0
2009-06-24 05:23:00,1.24285,1.24335,1.24265,1.24295,31600000.0
2009-06-24 05:24:00,1.243,1.243,1.24295,1.24295,7000000.0
2009-06-24 05:25:00,1.24295,1.24295,1.2426,1.2427,18000000.0
2009-06-24 05:26:00,1.2427,1.2427,1.24245,1.2425,9600000.0
2009-06-24 05:27:00,1.24255,1.24295,1.24245,1.24295,36800000.0
2009-06-24 05:28:00,1.24305,1.2439,1.24305,1.2433,24600000.0
2009-06-24 05:29:00,1.2433,1.24345,1.2432,1.24335,9200000.0
2009-06-24 05:30:00,1.24325,1.24325,1.2426,1.2426,25800000.0
2009-06-24 05:31:00,1.24265,1.24275,1.24265,1.24275,38400000.0
2009-06-24 05:32:00,1.24275,1.24305,1.24275,1.24305,32600000.0
2009-06-24 05:33:00,1.24295,1.24315,1.24285,1.2429,64400000.0
2009-06-24 05:34:00,1.243,1.24335,1.243,1.24315,22000000.0
2009-06-24 05:35:00,1.24285,1.24285,1.24265,1.24265,17000000.0
2009-06-24 05:36:00,1.24265,1.24265,1.24215,1.24215,22800000.0
2009-06-24 05:37:00,1.24205,1.24215,1.24205,1.24215,7000000.0
2009-06-24 05:38:00,1.24225,1.24235,1.242,1.2421,18800000.0
2009-06-24 05:39:00,1.24205,1.2422,1.24175,1.2422,36400000.0
2009-06-24 05:40:00,1.24225,1.2423,1.24215,1.24215,13800000.0
2009-06-24 05:41:00,1.2423,1.2423,1.2423,1.2423,1200000.0
2009-06-24 05:42:00,1.2423,1.24255,1.24225,1.2425,69600000.0
2009-06-24 05:43:00,1.2424,1.24255,1.2423,1.24245,46400000.0
2009-06-24 05:44:00,1.24245,1.24285,1.242,1.242,29200000.0
2009-06-24 05:45:00,1.242,1.24215,1.24165,1.24175,11600000.0
2009-06-24 05:46:00,1.2418,1.2422,1.2418,1.2422,8200000.0
2009-06-24 05:47:00,1.2423,1.2427,1.2419,1.242,41200000.0
2009-06-24 05:48:00,1.242,1.242,1.24145,1.2419,29200000.0
2009-06-24 05:49:00,1.24215,1.2423,1.2421,1.2423,16000000.0
2009-06-24 05:50:00,1.2423,1.2425,1.2418,1.2424,45800000.0
2009-06-24 05:51:00,1.24235,1.2424,1.24225,1.24225,11000000.0
2009-06-24 05:52:00,1.2424,1.2426,1.2423,1.24245,27000000.0
2009-06-24 05:53:00,1.2425,1.2426,1.2418,1.24215,69200000.0
2009-06-24 05:54:00,1.24215,1.2423,1.2412,1.24175,74800000.0
2009-06-24 05:55:00,1.24175,1.2422,1.24175,1.2419,30400000.0
2009-06-24 05:56:00,1.2419,1.2419,1.24185,1.24185,3200000.0
2009-06-24 05:57:00,1.24145,1.24195,1.2414,1.24155,76000000.0
2009-06-24 05:58:00,1.2417,1.242,1.2415,1.24155,45400000.0
2009-06-24 05:59:00,1.24165,1.2417,1.24145,1.2416,42600000.0
2009-06-24 06:00:00,1.2416,1.2429,1.24145,1.24255,48400000.0
2009-06-24 06:01:00,1.2426,1.2426,1.24215,1.2424,56800000.0
2009-06-24 06:02:00,1.2424,1.2425,1.2422,1.24245,94800000.0
2009-06-24 06:03:00,1.2424,1.2424,1.24225,1.24225,7600000.0
2009-06-24 06:04:00,1.2423,1.2426,1.2423,1.24255,12600000.0
2009-06-24 06:05:00,1.2425,1.2425,1.2424,1.2424,16600000.0
2009-06-24 06:06:00,1.2424,1.2424,1.24185,1.24185,19000000.0
2009-06-24 06:07:00,1.24195,1.24205,1.24165,1.24165,42800000.0
2009-06-24 06:08:00,1.24165,1.24185,1.24155,1.24185,41400000.0
2009-06-24 06:09:00,1.2418,1.242,1.24155,1.24155,58200000.0
2009-06-24 06:10:00,1.24145,1.24165,1.24145,1.24165,16800000.0
2009-06-24 06:11:00,1.24165,1.2417,1.24155,1.24165,20400000.0
2009-06-24 06:12:00,1.24155,1.2419,1.24155,1.2419,16400000.0
2009-06-24 06:13:00,1.2417,1.24235,1.2417,1.2422,29600000.0
2009-06-24 06:14:00,1.2422,1.2422,1.2421,1.2422,4800000.0
2009-06-24 06:15:00,1.2421,1.2421,1.2411,1.24155,99000000.0
2009-06-24 06:16:00,1.2417,1.2421,1.2417,1.2421,51400000.0
2009-06-24 06:17:00,1.24215,1.2431,1.2416,1.24205,52200000.0
2009-06-24 06:18:00,1.2416,1.24185,1.24145,1.24175,35200000.0
2009-06-24 06:19:00,1.24175,1.24225,1.2416,1.2416,67000000.0
2009-06-24 06:20:00,1.2416,1.2419,1.24115,1.24165,36800000.0
2009-06-24 06:21:00,1.2418,1.24215,1.2418,1.24215,37200000.0
2009-06-24 06:22:00,1.24195,1.2421,1.2418,1.24195,16000000.0
2009-06-24 06:23:00,1.242,1.24215,1.2416,1.24185,35000000.0
2009-06-24 06:24:00,1.24225,1.2423,1.2414,1.24165,50200000.0
2009-06-24 06:25:00,1.2417,1.24175,1.24145,1.24145,80200000.0
2009-06-24 06:26:00,1.24145,1.2419,1.2408,1.24175,106400000.0
2009-06-24 06:27:00,1.2419,1.2423,1.24125,1.24125,51000000.0
2009-06-24 06:28:00,1.24135,1.2416,1.2412,1.24145,50200000.0
2009-06-24 06:29:00,1.24145,1.2415,1.2413,1.2415,14400000.0
2009-06-24 06:30:00,1.2415,1.2425,1.24145,1.24215,87000000.0
2009-06-24 06:31:00,1.24225,1.24225,1.2415,1.24165,101200000.0
2009-06-24 06:32:00,1.24165,1.24235,1.2415,1.24215,82200000.0
2009-06-24 06:33:00,1.24215,1.24235,1.2417,1.2419,55600000.0
2009-06-24 06:34:00,1.24195,1.24255,1.24195,1.2424,63800000.0
2009-06-24 06:35:00,1.2423,1.2424,1.2416,1.24225,86800000.0
2009-06-24 06:36:00,1.24235,1.24265,1.2422,1.24255,77800000.0
2009-06-24 06:37:00,1.24235,1.24265,1.24225,1.24225,62000000.0
2009-06-24 06:38:00,1.24225,1.24225,1.24135,1.242,47600000.0
2009-06-24 06:39:00,1.242,1.24225,1.2418,1.24185,28200000.0
2009-06-24 06:40:00,1.2421,1.2421,1.24175,1.24185,16000000.0
2009-06-24 06:41:00,1.24175,1.24205,1.2415,1.242,62400000.0
2009-06-24 06:42:00,1.24195,1.24195,1.24185,1.2419,18400000.0
2009-06-24 06:43:00,1.24185,1.24195,1.24155,1.2417,16600000.0
2009-06-24 06:44:00,1.2418,1.242,1.24175,1.242,100800000.0
2009-06-24 06:45:00,1.24195,1.24205,1.24175,1.24175,54400000.0
2009-06-24 06:46:00,1.24155,1.24155,1.24115,1.24135,46800000.0
2009-06-24 06:47:00,1.24135,1.2414,1.2413,1.2414,21600000.0
2009-06-24 06:48:00,1.2414,1.24175,1.2413,1.24175,56200000.0
2009-06-24 06:49:00,1.2419,1.242,1.2418,1.24195,19400000.0
2009-06-24 06:50:00,1.24195,1.24195,1.24165,1.24165,23000000.0
2009-06-24 06:51:00,1.24155,1.24175,1.2415,1.24175,38600000.0
2009-06-24 06:52:00,1.24175,1.2419,1.24165,1.2418,20800000.0
2009-06-24 06:53:00,1.24195,1.24195,1.2417,1.2417,32000000.0
2009-06-24 06:54:00,1.2417,1.24185,1.2417,1.24185,13000000.0
2009-06-24 06:55:00,1.24175,1.24185,1.24175,1.24175,28600000.0
2009-06-24 06:56:00,1.24185,1.24205,1.2418,1.24185,26200000.0
2009-06-24 06:57:00,1.2419,1.24205,1.24175,1.2419,33000000.0
2009-06-24 06:58:00,1.2419,1.24205,1.2418,1.242,26800000.0
2009-06-24 06:59:00,1.24205,1.2421,1.24205,1.24205,3600000.0
2009-06-24 07:00:00,1.242,1.24205,1.24195,1.24195,11600000.0
2009-06-24 07:01:00,1.24195,1.24215,1.24195,1.24205,37400000.0
2009-06-24 07:02:00,1.2421,1.2422,1.24205,1.24205,18000000.0
2009-06-24 07:03:00,1.24205,1.24205,1.24195,1.242,7800000.0
2009-06-24 07:04:00,1.242,1.24225,1.2417,1.242,46200000.0
2009-06-24 07:05:00,1.24195,1.24205,1.2418,1.24185,14800000.0
2009-06-24 07:06:00,1.24195,1.2423,1.24195,1.24225,15800000.0
2009-06-24 07:07:00,1.2422,1.24265,1.24175,1.24185,59400000.0
2009-06-24 07:08:00,1.24175,1.242,1.24125,1.24185,90200000.0
2009-06-24 07:09:00,1.242,1.24215,1.24175,1.24205,34000000.0
2009-06-24 07:10:00,1.24195,1.2422,1.24175,1.24185,25200000.0
2009-06-24 07:11:00,1.2419,1.24195,1.24145,1.2415,32000000.0
2009-06-24 07:12:00,1.24165,1.24195,1.24165,1.24195,11200000.0
2009-06-24 07:13:00,1.2418,1.2418,1.24145,1.24175,50200000.0
2009-06-24 07:14:00,1.24175,1.24175,1.24135,1.2414,44400000.0
2009-06-24 07:15:00,1.24145,1.2417,1.2414,1.2415,28400000.0
2009-06-24 07:16:00,1.2415,1.2416,1.2413,1.2415,45600000.0
2009-06-24 07:17:00,1.2415,1.2416,1.24145,1.2416,6800000.0
2009-06-24 07:18:00,1.24175,1.24185,1.2414,1.24145,25800000.0
2009-06-24 07:19:00,1.2416,1.24205,1.24155,1.2417,29600000.0
2009-06-24 07:20:00,1.24175,1.24175,1.2414,1.24145,20800000.0
2009-06-24 07:21:00,1.2416,1.24185,1.24115,1.24125,63200000.0
2009-06-24 07:22:00,1.24115,1.24145,1.2411,1.24145,20800000.0
2009-06-24 07:23:00,1.24155,1.2416,1.2413,1.2413,22600000.0
2009-06-24 07:24:00,1.24145,1.2416,1.24125,1.24125,20000000.0
2009-06-24 07:25:00,1.24125,1.24125,1.24115,1.24125,24000000.0
2009-06-24 07:26:00,1.24125,1.24125,1.24115,1.24115,12800000.0
2009-06-24 07:27:00,1.2412,1.24125,1.2412,1.24125,22400000.0
2009-06-24 07:28:00,1.2412,1.2413,1.2412,1.24125,25600000.0
2009-06-24 07:29:00,1.24155,1.24155,1.24125,1.2413,32000000.0
2009-06-24 07:30:00,1.2413,1.2414,1.2412,1.24135,28800000.0
2009-06-24 07:31:00,1.24125,1.2414,1.2412,1.2414,19200000.0
2009-06-24 07:32:00,1.24135,1.2416,1.24125,1.24135,37400000.0
2009-06-24 07:33:00,1.2414,1.2414,1.2406,1.2408,26130000.0
2009-06-24 07:34:00,1.2407,1.2415,1.2406,1.2415,61020000.0
2009-06-24 07:35:00,1.24145,1.2418,1.2414,1.24155,42400000.0
2009-06-24 07:36:00,1.24145,1.24145,1.24135,1.24135,4800000.0
2009-06-24 07:37:00,1.24135,1.2415,1.24135,1.24145,12000000.0
2009-06-24 07:38:00,1.2414,1.2414,1.2411,1.24115,60800000.0
2009-06-24 07:39:00,1.24125,1.24125,1.24125,1.24125,3200000.0
2009-06-24 07:40:00,1.2412,1.2412,1.24085,1.241,32000000.0
2009-06-24 07:41:00,1.24095,1.24165,1.24095,1.24125,53200000.0
2009-06-24 07:42:00,1.2413,1.2417,1.241,1.24105,47200000.0
2009-06-24 07:43:00,1.2412,1.242,1.2412,1.242,18000000.0
2009-06-24 07:44:00,1.24205,1.24245,1.2409,1.2414,62200000.0
2009-06-24 07:45:00,1.2414,1.2418,1.2414,1.2418,50200000.0
2009-06-24 07:46:00,1.24195,1.24215,1.24115,1.2415,68400000.0
2009-06-24 07:47:00,1.24145,1.24185,1.24135,1.24175,55400000.0
2009-06-24 07:48:00,1.24165,1.24165,1.24105,1.2413,60800000.0
2009-06-24 07:49:00,1.24125,1.2415,1.24095,1.24135,38000000.0
2009-06-24 07:50:00,1.24135,1.24175,1.24125,1.24155,66600000.0
2009-06-24 07:51:00,1.2416,1.2421,1.2416,1.2419,54200000.0
2009-06-24 07:52:00,1.2419,1.24195,1.2415,1.2415,45600000.0
2009-06-24 07:53:00,1.2415,1.2418,1.2406,1.2407,58000000.0
2009-06-24 07:54:00,1.2406,1.2408,1.2406,1.2408,68170000.0
2009-06-24 07:55:00,1.24075,1.24095,1.2406,1.2409,54750000.0
2009-06-24 07:56:00,1.241,1.24105,1.2409,1.24095,14000000.0
2009-06-24 07:57:00,1.2409,1.2416,1.2409,1.24135,70600000.0
2009-06-24 07:58:00,1.2414,1.24175,1.2414,1.2416,45000000.0
2009-06-24 07:59:00,1.2416,1.24225,1.2413,1.2422,64200000.0
2009-06-24 08:00:00,1.24235,1.24255,1.2418,1.24185,71600000.0
2009-06-24 08:01:00,1.24185,1.24185,1.2415,1.2418,63200000.0
2009-06-24 08:02:00,1.24175,1.24205,1.24155,1.2417,24600000.0
2009-06-24 08:03:00,1.2419,1.24195,1.2417,1.24175,36800000.0
2009-06-24 08:04:00,1.2417,1.2417,1.24135,1.24145,34800000.0
2009-06-24 08:05:00,1.2414,1.2415,1.241,1.2414,43200000.0
2009-06-24 08:06:00,1.2414,1.24175,1.2414,1.2416,54600000.0
2009-06-24 08:07:00,1.2416,1.24185,1.2416,1.24165,21400000.0
2009-06-24 08:08:00,1.24185,1.24195,1.24175,1.24185,19200000.0
2009-06-24 08:09:00,1.24185,1.24185,1.2415,1.2415,72000000.0
2009-06-24 08:10:00,1.24145,1.24155,1.2413,1.2414,20800000.0
2009-06-24 08:11:00,1.2414,1.24145,1.2412,1.2412,17000000.0
2009-06-24 08:12:00,1.24135,1.24135,1.24135,1.24135,1600000.0
2009-06-24 08:13:00,1.24155,1.2416,1.24155,1.24155,9600000.0
2009-06-24 08:14:00,1.2416,1.2416,1.2413,1.2413,24600000.0
2009-06-24 08:15:00,1.24155,1.24165,1.24135,1.24165,33800000.0
2009-06-24 08:16:00,1.24145,1.24165,1.2413,1.2416,40600000.0
2009-06-24 08:17:00,1.24155,1.24155,1.24095,1.24095,53600000.0
2009-06-24 08:18:00,1.24095,1.24125,1.24065,1.2408,62800000.0
2009-06-24 08:19:00,1.2408,1.24095,1.2408,1.2409,29000000.0
2009-06-24 08:20:00,1.2408,1.2415,1.2408,1.2415,52400000.0
2009-06-24 08:21:00,1.24155,1.24155,1.2411,1.24135,28000000.0
2009-06-24 08:22:00,1.24145,1.24145,1.2413,1.24135,37400000.0
2009-06-24 08:23:00,1.2413,1.2415,1.24065,1.2408,78200000.0
2009-06-24 08:24:00,1.24095,1.2415,1.2409,1.2415,27800000.0
2009-06-24 08:25:00,1.24105,1.24165,1.24075,1.24085,59400000.0
2009-06-24 08:26:00,1.2408,1.2409,1.2406,1.2406,107130000.0
2009-06-24 08:27:00,1.2406,1.24105,1.2406,1.2407,32460000.0
2009-06-24 08:28:00,1.24085,1.2417,1.24085,1.24155,53600000.0
2009-06-24 08:29:00,1.2415,1.24185,1.2409,1.2412,98400000.0
2009-06-24 08:30:00,1.24205,1.24205,1.24095,1.2414,50800000.0
2009-06-24 08:31:00,1.2415,1.2415,1.2406,1.2409,37350000.0
2009-06-24 08:32:00,1.24105,1.2416,1.2408,1.2411,99000000.0
2009-06-24 08:33:00,1.24105,1.2417,1.24105,1.2413,65800000.0
2009-06-24 08:34:00,1.2413,1.2416,1.2406,1.24075,119280000.0
2009-06-24 08:35:00,1.2408,1.2414,1.2406,1.2408,91930000.0
2009-06-24 08:36:00,1.24085,1.24125,1.2406,1.2406,43700000.0
2009-06-24 08:37:00,1.2406,1.241,1.2406,1.24075,86230000.0
2009-06-24 08:38:00,1.24075,1.2411,1.2406,1.24065,130360000.0
2009-06-24 08:39:00,1.24065,1.2417,1.2406,1.2406,56310000.0
2009-06-24 08:40:00,1.2407,1.2411,1.2406,1.2407,62530000.0
2009-06-24 08:41:00,1.24065,1.24145,1.2406,1.24145,68740000.0
2009-06-24 08:42:00,1.2415,1.2418,1.2406,1.2406,150950000.0
2009-06-24 08:43:00,1.2406,1.241,1.2406,1.2408,74850000.0
2009-06-24 08:44:00,1.2408,1.24135,1.24065,1.2407,98000000.0
2009-06-24 08:45:00,1.2407,1.24085,1.2406,1.24085,149790000.0
2009-06-24 08:46:00,1.24085,1.24135,1.24065,1.24135,70600000.0
2009-06-24 08:47:00,1.2414,1.2414,1.2406,1.24075,86280000.0
2009-06-24 08:48:00,1.24065,1.24155,1.2406,1.24115,53360000.0
2009-06-24 08:49:00,1.2411,1.2412,1.2409,1.2411,14400000.0
2009-06-24 08:50:00,1.24105,1.24135,1.24075,1.24095,86400000.0
2009-06-24 08:51:00,1.241,1.241,1.2406,1.24085,37930000.0
2009-06-24 08:52:00,1.24085,1.24135,1.24085,1.24125,50600000.0
2009-06-24 08:53:00,1.24125,1.2415,1.2406,1.24145,64330000.0
2009-06-24 08:54:00,1.2411,1.24135,1.2411,1.2413,23600000.0
2009-06-24 08:55:00,1.24125,1.24125,1.2408,1.2409,42400000.0
2009-06-24 08:56:00,1.24095,1.241,1.2406,1.2409,101340000.0
2009-06-24 08:57:00,1.24095,1.241,1.24035,1.24055,50830000.0
2009-06-24 08:58:00,1.2405,1.2407,1.24035,1.24035,53860000.0
2009-06-24 08:59:00,1.24035,1.24055,1.23945,1.2399,58600000.0
2009-06-24 09:00:00,1.23995,1.24,1.2394,1.2395,117200000.0
2009-06-24 09:01:00,1.23955,1.2399,1.23895,1.23955,115200000.0
2009-06-24 09:02:00,1.23955,1.23995,1.2389,1.23985,82600000.0
2009-06-24 09:03:00,1.24005,1.24005,1.23885,1.23895,126200000.0
2009-06-24 09:04:00,1.239,1.2393,1.2387,1.2389,86800000.0
2009-06-24 09:05:00,1.23885,1.23925,1.2387,1.23885,127800000.0
2009-06-24 09:06:00,1.2389,1.23945,1.23875,1.2393,60600000.0
2009-06-24 09:07:00,1.23925,1.2397,1.2392,1.23945,65800000.0
2009-06-24 09:08:00,1.2395,1.2402,1.2395,1.24015,76600000.0
2009-06-24 09:09:00,1.24005,1.2404,1.23995,1.2402,86400000.0
2009-06-24 09:10:00,1.24015,1.24045,1.2397,1.24045,34200000.0
2009-06-24 09:11:00,1.2404,1.24075,1.2396,1.23965,74600000.0
2009-06-24 09:12:00,1.2397,1.23975,1.23835,1.2391,72800000.0
2009-06-24 09:13:00,1.23905,1.23945,1.2385,1.2394,102600000.0
2009-06-24 09:14:00,1.23925,1.23955,1.23905,1.23915,63600000.0
2009-06-24 09:15:00,1.239,1.23945,1.23895,1.23905,98000000.0
2009-06-24 09:16:00,1.239,1.2392,1.2389,1.2392,68000000.0
2009-06-24 09:17:00,1.2391,1.2391,1.2385,1.23875,100600000.0
2009-06-24 09:18:00,1.2392,1.2396,1.23895,1.2395,115400000.0
2009-06-24 09:19:00,1.23945,1.23945,1.2385,1.23865,68000000.0
2009-06-24 09:20:00,1.23875,1.23935,1.2386,1.2392,95200000.0
2009-06-24 09:21:00,1.23925,1.23925,1.2385,1.23855,107400000.0
2009-06-24 09:22:00,1.23865,1.23865,1.23835,1.23845,100000000.0
2009-06-24 09:23:00,1.2385,1.23915,1.23835,1.2385,69600000.0
2009-06-24 09:24:00,1.2386,1.23865,1.2382,1.23855,108600000.0
2009-06-24 09:25:00,1.2386,1.23865,1.2383,1.2385,71200000.0
2009-06-24 09:26:00,1.23865,1.23895,1.2385,1.2388,51000000.0
2009-06-24 09:27:00,1.2388,1.23905,1.2384,1.23875,104600000.0
2009-06-24 09:28:00,1.23855,1.23895,1.23845,1.2386,48800000.0
2009-06-24 09:29:00,1.23865,1.23895,1.2386,1.2388,69800000.0
2009-06-24 09:30:00,1.239,1.2392,1.23865,1.2391,59800000.0
2009-06-24 09:31:00,1.2391,1.2395,1.23895,1.2394,81000000.0
2009-06-24 09:32:00,1.23935,1.23995,1.23935,1.23945,80400000.0
2009-06-24 09:33:00,1.23945,1.23985,1.2392,1.2398,142400000.0
2009-06-24 09:34:00,1.2399,1.2399,1.2392,1.2392,153400000.0
2009-06-24 09:35:00,1.23925,1.23955,1.23905,1.2393,119800000.0
2009-06-24 09:36:00,1.23925,1.23945,1.23885,1.2392,111600000.0
2009-06-24 09:37:00,1.2392,1.23965,1.23875,1.2396,148200000.0
2009-06-24 09:38:00,1.2396,1.2401,1.2394,1.2401,128000000.0
2009-06-24 09:39:00,1.24,1.2404,1.23985,1.2401,93500000.0
2009-06-24 09:40:00,1.24005,1.2404,1.2397,1.2404,77200000.0
2009-06-24 09:41:00,1.24035,1.24055,1.2394,1.24,91200000.0
2009-06-24 09:42:00,1.23995,1.2404,1.2397,1.2402,107800000.0
2009-06-24 09:43:00,1.2403,1.2403,1.24,1.24005,64600000.0
2009-06-24 09:44:00,1.2401,1.2405,1.2397,1.2405,106600000.0
2009-06-24 09:45:00,1.2405,1.2407,1.24025,1.2403,74800000.0
2009-06-24 09:46:00,1.2403,1.24045,1.2397,1.2397,56000000.0
2009-06-24 09:47:00,1.2397,1.2397,1.23945,1.2396,37000000.0
2009-06-24 09:48:00,1.2395,1.24015,1.2394,1.23965,63600000.0
2009-06-24 09:49:00,1.2396,1.2398,1.2394,1.2394,97600000.0
2009-06-24 09:50:00,1.2395,1.2397,1.23925,1.2393,83000000.0
2009-06-24 09:51:00,1.2393,1.2396,1.2392,1.23935,84000000.0
2009-06-24 09:52:00,1.2394,1.2395,1.2391,1.23925,30200000.0
2009-06-24 09:53:00,1.23925,1.2395,1.23905,1.2391,25200000.0
2009-06-24 09:54:00,1.23915,1.23975,1.23905,1.23955,96600000.0
2009-06-24 09:55:00,1.23955,1.2397,1.23915,1.23965,72000000.0
2009-06-24 09:56:00,1.23965,1.23965,1.23895,1.23895,89400000.0
2009-06-24 09:57:00,1.2391,1.2396,1.23905,1.2394,79000000.0
2009-06-24 09:58:00,1.2394,1.2395,1.23915,1.23935,34200000.0
2009-06-24 09:59:00,1.2394,1.2394,1.2391,1.2394,19800000.0
2009-06-24 10:00:00,1.23945,1.23985,1.2382,1.2384,101500000.0
2009-06-24 10:01:00,1.2384,1.23895,1.23835,1.23895,70600000.0
2009-06-24 10:02:00,1.23885,1.2389,1.23835,1.23865,68600000.0
2009-06-24 10:03:00,1.2386,1.23895,1.23845,1.23895,53400000.0
2009-06-24 10:04:00,1.2389,1.2393,1.2386,1.2387,102600000.0
2009-06-24 10:05:00,1.23875,1.23925,1.2386,1.23925,78600000.0
2009-06-24 10:06:00,1.23915,1.2392,1.23895,1.239,55800000.0
2009-06-24 10:07:00,1.23895,1.2391,1.2386,1.2389,97200000.0
2009-06-24 10:08:00,1.239,1.23935,1.2386,1.23935,91200000.0
2009-06-24 10:09:00,1.2393,1.2393,1.2388,1.2389,66400000.0
2009-06-24 10:10:00,1.23885,1.2392,1.23885,1.2392,43200000.0
2009-06-24 10:11:00,1.2393,1.23945,1.23925,1.23945,28800000.0
2009-06-24 10:12:00,1.2394,1.24,1.2393,1.23985,69400000.0
2009-06-24 10:13:00,1.2399,1.23995,1.23925,1.2394,54200000.0
2009-06-24 10:14:00,1.23945,1.2401,1.23875,1.239,138600000.0
2009-06-24 10:15:00,1.2392,1.2397,1.2392,1.23955,72000000.0
2009-06-24 10:16:00,1.2395,1.2405,1.2392,1.23955,94000000.0
2009-06-24 10:17:00,1.23965,1.23975,1.23885,1.2396,104000000.0
2009-06-24 10:18:00,1.23955,1.2398,1.23955,1.23965,46600000.0
2009-06-24 10:19:00,1.23975,1.2408,1.23975,1.2406,89600000.0
2009-06-24 10:20:00,1.2406,1.24075,1.24045,1.24065,52200000.0
2009-06-24 10:21:00,1.24055,1.2412,1.24045,1.24095,118000000.0
2009-06-24 10:22:00,1.24085,1.2414,1.2403,1.2412,124800000.0
2009-06-24 10:23:00,1.24115,1.24165,1.24045,1.24155,185000000.0
2009-06-24 10:24:00,1.24175,1.24175,1.2408,1.2409,54600000.0
2009-06-24 10:25:00,1.2408,1.24155,1.2407,1.24145,108200000.0
2009-06-24 10:26:00,1.24145,1.24145,1.2406,1.2408,86400000.0
2009-06-24 10:27:00,1.24085,1.24105,1.2404,1.2408,78600000.0
2009-06-24 10:28:00,1.24085,1.24105,1.24055,1.24065,50600000.0
2009-06-24 10:29:00,1.2407,1.2413,1.24055,1.24105,91800000.0
2009-06-24 10:30:00,1.24105,1.2414,1.24065,1.2411,81400000.0
2009-06-24 10:31:00,1.241,1.24145,1.24095,1.24145,44600000.0
2009-06-24 10:32:00,1.24145,1.2419,1.24125,1.2415,60600000.0
2009-06-24 10:33:00,1.2414,1.2415,1.241,1.2413,53400000.0
2009-06-24 10:34:00,1.24135,1.2415,1.2413,1.2415,28600000.0
2009-06-24 10:35:00,1.24145,1.2421,1.24145,1.2417,82400000.0
2009-06-24 10:36:00,1.24165,1.2422,1.24155,1.2421,123400000.0
2009-06-24 10:37:00,1.242,1.24205,1.24145,1.242,60800000.0
2009-06-24 10:38:00,1.24195,1.24195,1.2417,1.2417,32400000.0
2009-06-24 10:39:00,1.2416,1.24195,1.2414,1.24175,45000000.0
2009-06-24 10:40:00,1.2417,1.242,1.24155,1.24155,48400000.0
2009-06-24 10:41:00,1.2415,1.2419,1.24105,1.24165,92000000.0
2009-06-24 10:42:00,1.2416,1.2416,1.2412,1.2415,18000000.0
2009-06-24 10:43:00,1.24155,1.24155,1.24115,1.2412,45000000.0
2009-06-24 10:44:00,1.24125,1.2415,1.2412,1.24135,52200000.0
2009-06-24 10:45:00,1.24115,1.24125,1.2409,1.24115,53600000.0
2009-06-24 10:46:00,1.24115,1.24125,1.24115,1.24115,22800000.0
2009-06-24 10:47:00,1.24125,1.2416,1.2412,1.24125,42200000.0
2009-06-24 10:48:00,1.2412,1.2412,1.24085,1.2409,47800000.0
2009-06-24 10:49:00,1.24095,1.2411,1.2408,1.2408,25000000.0
2009-06-24 10:50:00,1.2409,1.2415,1.2408,1.24095,63200000.0
2009-06-24 10:51:00,1.2409,1.24155,1.2409,1.24115,89000000.0
2009-06-24 10:52:00,1.2412,1.24155,1.24115,1.2413,105000000.0
2009-06-24 10:53:00,1.2413,1.24165,1.2411,1.2415,91800000.0
2009-06-24 10:54:00,1.2415,1.24165,1.24135,1.24135,59600000.0
2009-06-24 10:55:00,1.2413,1.2414,1.24105,1.2411,62000000.0
2009-06-24 10:56:00,1.24115,1.2417,1.2411,1.24165,57000000.0
2009-06-24 10:57:00,1.2416,1.24165,1.2413,1.2413,30600000.0
2009-06-24 10:58:00,1.2413,1.24175,1.2412,1.24155,48200000.0
2009-06-24 10:59:00,1.24165,1.2418,1.24135,1.24135,28800000.0
2009-06-24 11:00:00,1.24115,1.2415,1.241,1.24125,71400000.0
2009-06-24 11:01:00,1.24115,1.24145,1.2408,1.2414,84800000.0
2009-06-24 11:02:00,1.24145,1.24215,1.2406,1.24135,111400000.0
2009-06-24 11:03:00,1.24145,1.24175,1.24085,1.2414,97400000.0
2009-06-24 11:04:00,1.2412,1.24145,1.2409,1.2414,91000000.0
2009-06-24 11:05:00,1.24135,1.2418,1.24125,1.2418,37800000.0
2009-06-24 11:06:00,1.24185,1.2419,1.24145,1.24145,30600000.0
2009-06-24 11:07:00,1.24135,1.24165,1.2413,1.24145,34000000.0
2009-06-24 11:08:00,1.2414,1.24165,1.2413,1.24165,18200000.0
2009-06-24 11:09:00,1.2416,1.2418,1.24125,1.2418,63600000.0
2009-06-24 11:10:00,1.2417,1.2427,1.2416,1.2424,119600000.0
2009-06-24 11:11:00,1.24235,1.24235,1.24195,1.24195,78600000.0
2009-06-24 11:12:00,1.24195,1.2421,1.24115,1.24175,124000000.0
2009-06-24 11:13:00,1.24175,1.2421,1.24115,1.24155,114400000.0
2009-06-24 11:14:00,1.24155,1.2423,1.2413,1.24215,104400000.0
2009-06-24 11:15:00,1.24195,1.24235,1.24145,1.2417,105200000.0
2009-06-24 11:16:00,1.2416,1.2421,1.24145,1.2418,90200000.0
2009-06-24 11:17:00,1.24175,1.2424,1.24165,1.24215,115000000.0
2009-06-24 11:18:00,1.24215,1.24295,1.24215,1.2428,79000000.0
2009-06-24 11:19:00,1.24285,1.243,1.24195,1.24265,137800000.0
2009-06-24 11:20:00,1.24265,1.2432,1.2423,1.24285,149600000.0
2009-06-24 11:21:00,1.24275,1.2434,1.24275,1.24325,155000000.0
2009-06-24 11:22:00,1.2432,1.24365,1.2429,1.2435,129200000.0
2009-06-24 11:23:00,1.24355,1.2439,1.24275,1.24315,104400000.0
2009-06-24 11:24:00,1.2433,1.24375,1.24285,1.2433,119800000.0
2009-06-24 11:25:00,1.2433,1.2438,1.24325,1.24345,75400000.0
2009-06-24 11:26:00,1.24345,1.2438,1.2432,1.2437,68600000.0
2009-06-24 11:27:00,1.24365,1.2438,1.2432,1.2438,48400000.0
2009-06-24 11:28:00,1.2437,1.2438,1.24315,1.24335,67200000.0
2009-06-24 11:29:00,1.24335,1.24425,1.2433,1.24375,77800000.0
2009-06-24 11:30:00,1.24375,1.2445,1.24355,1.24445,94400000.0
2009-06-24 11:31:00,1.2445,1.2445,1.24375,1.24375,69600000.0
2009-06-24 11:32:00,1.2437,1.2439,1.2434,1.24355,45800000.0
2009-06-24 11:33:00,1.24355,1.24355,1.2433,1.2433,25600000.0
2009-06-24 11:34:00,1.24345,1.2437,1.24305,1.2437,72600000.0
2009-06-24 11:35:00,1.24365,1.24365,1.2433,1.2435,37400000.0
2009-06-24 11:36:00,1.24345,1.2438,1.24305,1.2431,57600000.0
2009-06-24 11:37:00,1.24315,1.2438,1.24265,1.24375,82400000.0
2009-06-24 11:38:00,1.24385,1.24435,1.2436,1.24435,75200000.0
2009-06-24 11:39:00,1.24415,1.2443,1.2434,1.2435,72600000.0
2009-06-24 11:40:00,1.2435,1.2442,1.24345,1.2442,61600000.0
2009-06-24 11:41:00,1.2441,1.2443,1.2438,1.2441,101000000.0
2009-06-24 11:42:00,1.2439,1.24415,1.24385,1.24415,58600000.0
2009-06-24 11:43:00,1.24425,1.24425,1.24375,1.24395,69600000.0
2009-06-24 11:44:00,1.24395,1.24395,1.24335,1.24335,56200000.0
2009-06-24 11:45:00,1.24345,1.24375,1.24285,1.24315,111000000.0
2009-06-24 11:46:00,1.2431,1.24345,1.243,1.2431,53000000.0
2009-06-24 11:47:00,1.24325,1.2435,1.243,1.2435,32800000.0
2009-06-24 11:48:00,1.24345,1.244,1.24255,1.2434,56600000.0
2009-06-24 11:49:00,1.2436,1.2438,1.24285,1.2435,88400000.0
2009-06-24 11:50:00,1.2436,1.2449,1.2436,1.24385,107200000.0
2009-06-24 11:51:00,1.24375,1.24475,1.24325,1.24395,162200000.0
2009-06-24 11:52:00,1.24405,1.2454,1.24395,1.24535,160200000.0
2009-06-24 11:53:00,1.2454,1.2455,1.24445,1.24475,44100000.0
2009-06-24 11:54:00,1.24475,1.245,1.2438,1.24395,105600000.0
2009-06-24 11:55:00,1.2439,1.24465,1.2436,1.24455,67200000.0
2009-06-24 11:56:00,1.24455,1.245,1.24455,1.24485,44800000.0
2009-06-24 11:57:00,1.2448,1.24515,1.2441,1.24445,102800000.0
2009-06-24 11:58:00,1.2445,1.24495,1.24445,1.24485,55200000.0
2009-06-24 11:59:00,1.2448,1.2448,1.24445,1.24455,72000000.0
2009-06-24 12:00:00,1.24465,1.2452,1.2443,1.2448,78400000.0
2009-06-24 12:01:00,1.24475,1.24515,1.24455,1.245,40600000.0
2009-06-24 12:02:00,1.24495,1.24515,1.2443,1.2448,60000000.0
2009-06-24 12:03:00,1.24485,1.24505,1.2437,1.24395,66800000.0
2009-06-24 12:04:00,1.24385,1.244,1.2429,1.2431,31200000.0
2009-06-24 12:05:00,1.24325,1.2441,1.24305,1.24335,55200000.0
2009-06-24 12:06:00,1.2436,1.2436,1.24285,1.2432,48800000.0
2009-06-24 12:07:00,1.24335,1.24395,1.24335,1.24395,9600000.0
2009-06-24 12:08:00,1.2438,1.2439,1.24305,1.2431,75200000.0
2009-06-24 12:09:00,1.24305,1.24305,1.24285,1.24285,28710000.0
2009-06-24 12:10:00,1.24285,1.24405,1.24285,1.2438,72460000.0
2009-06-24 12:11:00,1.2437,1.24395,1.24355,1.2439,40000000.0
2009-06-24 12:12:00,1.24395,1.2443,1.2438,1.2441,66600000.0
2009-06-24 12:13:00,1.24405,1.24405,1.24285,1.2435,76790000.0
2009-06-24 12:14:00,1.2436,1.24385,1.24355,1.24355,23000000.0
2009-06-24 12:15:00,1.24365,1.2439,1.2435,1.24375,39800000.0
2009-06-24 12:16:00,1.24375,1.2438,1.2432,1.2432,36600000.0
2009-06-24 12:17:00,1.2431,1.244,1.2431,1.2438,73600000.0
2009-06-24 12:18:00,1.2438,1.24425,1.2438,1.2441,60400000.0
2009-06-24 12:19:00,1.24405,1.2443,1.2439,1.2443,70600000.0
2009-06-24 12:20:00,1.2444,1.24465,1.2436,1.2441,115400000.0
2009-06-24 12:21:00,1.2441,1.2445,1.2437,1.24395,108600000.0
2009-06-24 12:22:00,1.24395,1.2441,1.24385,1.244,63400000.0
2009-06-24 12:23:00,1.244,1.24405,1.24325,1.24345,85800000.0
2009-06-24 12:24:00,1.2434,1.244,1.24305,1.244,84200000.0
2009-06-24 12:25:00,1.2439,1.2445,1.24385,1.2443,42800000.0
2009-06-24 12:26:00,1.24435,1.2447,1.2439,1.24395,44800000.0
2009-06-24 12:27:00,1.24395,1.2442,1.24345,1.2435,56600000.0
2009-06-24 12:28:00,1.2435,1.24355,1.24295,1.2432,27200000.0
2009-06-24 12:29:00,1.24325,1.244,1.24325,1.24375,83400000.0
2009-06-24 12:30:00,1.24375,1.2439,1.2436,1.2438,34600000.0
2009-06-24 12:31:00,1.24385,1.244,1.2438,1.244,32000000.0
2009-06-24 12:32:00,1.244,1.24405,1.2435,1.24385,36200000.0
2009-06-24 12:33:00,1.24385,1.24435,1.24345,1.24415,66000000.0
2009-06-24 12:34:00,1.244,1.2443,1.244,1.2442,16000000.0
2009-06-24 12:35:00,1.2443,1.24435,1.24405,1.24405,17600000.0
2009-06-24 12:36:00,1.2439,1.24395,1.24375,1.2438,19200000.0
2009-06-24 12:37:00,1.2436,1.24395,1.2431,1.2432,69800000.0
2009-06-24 12:38:00,1.2433,1.24365,1.24285,1.2435,60600000.0
2009-06-24 12:39:00,1.2435,1.24395,1.2435,1.2436,30400000.0
2009-06-24 12:40:00,1.2437,1.24395,1.24365,1.2438,32000000.0
2009-06-24 12:41:00,1.2439,1.24395,1.2438,1.24395,17600000.0
2009-06-24 12:42:00,1.244,1.24425,1.24395,1.24425,27800000.0
2009-06-24 12:43:00,1.24425,1.2444,1.2441,1.2444,24600000.0
2009-06-24 12:44:00,1.24445,1.24445,1.24285,1.24325,92270000.0
2009-06-24 12:45:00,1.24325,1.24385,1.24285,1.24285,57610000.0
2009-06-24 12:46:00,1.24295,1.24315,1.24285,1.24285,57330000.0
2009-06-24 12:47:00,1.2429,1.24305,1.24285,1.2429,42670000.0
2009-06-24 12:48:00,1.24305,1.2433,1.24285,1.24315,66320000.0
2009-06-24 12:49:00,1.24315,1.2433,1.24305,1.2431,8000000.0
2009-06-24 12:50:00,1.2431,1.2433,1.243,1.2432,41600000.0
2009-06-24 12:51:00,1.24325,1.2438,1.2431,1.24365,44800000.0
2009-06-24 12:52:00,1.2437,1.2443,1.2437,1.24425,61800000.0
2009-06-24 12:53:00,1.2442,1.2448,1.2439,1.244,80800000.0
2009-06-24 12:54:00,1.24395,1.2444,1.24395,1.24435,77600000.0
2009-06-24 12:55:00,1.24435,1.24455,1.244,1.24415,105800000.0
2009-06-24 12:56:00,1.2441,1.24415,1.24355,1.2436,52000000.0
2009-06-24 12:57:00,1.24355,1.24395,1.24355,1.2437,60200000.0
2009-06-24 12:58:00,1.2435,1.24385,1.2433,1.24365,39200000.0
2009-06-24 12:59:00,1.24365,1.24365,1.2429,1.24295,41600000.0
2009-06-24 13:00:00,1.24325,1.24355,1.2432,1.2433,80800000.0
2009-06-24 13:01:00,1.2433,1.2435,1.2432,1.2433,45400000.0
2009-06-24 13:02:00,1.2432,1.2434,1.2432,1.2433,48400000.0
2009-06-24 13:03:00,1.24335,1.2434,1.2431,1.24325,48600000.0
2009-06-24 13:04:00,1.2432,1.24365,1.24305,1.24355,29600000.0
2009-06-24 13:05:00,1.2435,1.2437,1.2435,1.2436,20800000.0
2009-06-24 13:06:00,1.24365,1.24385,1.2436,1.24385,58600000.0
2009-06-24 13:07:00,1.24375,1.2441,1.24375,1.2441,27000000.0
2009-06-24 13:08:00,1.2441,1.2445,1.2436,1.24405,79800000.0
2009-06-24 13:09:00,1.244,1.24435,1.2438,1.2443,28200000.0
2009-06-24 13:10:00,1.2443,1.24435,1.2438,1.24425,61400000.0
2009-06-24 13:11:00,1.2443,1.2444,1.24395,1.24415,63600000.0
2009-06-24 13:12:00,1.24405,1.24465,1.24405,1.24435,79000000.0
2009-06-24 13:13:00,1.24425,1.2445,1.2442,1.2445,40600000.0
2009-06-24 13:14:00,1.2446,1.24465,1.2441,1.2441,50600000.0
2009-06-24 13:15:00,1.24415,1.24465,1.24405,1.2445,68600000.0
2009-06-24 13:16:00,1.2445,1.2445,1.2438,1.2442,62400000.0
2009-06-24 13:17:00,1.2442,1.24435,1.24365,1.24375,62800000.0
2009-06-24 13:18:00,1.2438,1.24385,1.2429,1.24305,88800000.0
2009-06-24 13:19:00,1.24295,1.24305,1.24165,1.2424,96830000.0
2009-06-24 13:20:00,1.2424,1.24255,1.2421,1.2424,72200000.0
2009-06-24 13:21:00,1.2423,1.2428,1.2421,1.2425,31000000.0
2009-06-24 13:22:00,1.2425,1.24285,1.2419,1.2425,73800000.0
2009-06-24 13:23:00,1.2424,1.24305,1.2422,1.24305,64000000.0
2009-06-24 13:24:00,1.24295,1.243,1.2417,1.24205,104200000.0
2009-06-24 13:25:00,1.24215,1.2427,1.24155,1.24235,130800000.0
2009-06-24 13:26:00,1.2425,1.24325,1.2422,1.2424,89800000.0
2009-06-24 13:27:00,1.24225,1.24365,1.2422,1.2434,157800000.0
2009-06-24 13:28:00,1.24345,1.244,1.24295,1.2436,114400000.0
2009-06-24 13:29:00,1.24355,1.24415,1.24245,1.243,184400000.0
2009-06-24 13:30:00,1.2433,1.244,1.24285,1.24375,182600000.0
2009-06-24 13:31:00,1.2437,1.24415,1.2431,1.2439,152000000.0
2009-06-24 13:32:00,1.24385,1.24435,1.2427,1.24315,124400000.0
2009-06-24 13:33:00,1.2431,1.24315,1.24265,1.24285,160200000.0
2009-06-24 13:34:00,1.24285,1.24405,1.24285,1.24395,103000000.0
2009-06-24 13:35:00,1.2439,1.24395,1.24325,1.2438,131800000.0
2009-06-24 13:36:00,1.24375,1.24385,1.24275,1.2429,116800000.0
2009-06-24 13:37:00,1.24285,1.24335,1.24175,1.2425,167600000.0
2009-06-24 13:38:00,1.2423,1.2428,1.24145,1.24235,160200000.0
2009-06-24 13:39:00,1.24215,1.24315,1.24135,1.24185,116130000.0
2009-06-24 13:40:00,1.24185,1.242,1.24135,1.2414,119880000.0
2009-06-24 13:41:00,1.2415,1.24185,1.24135,1.24135,66230000.0
2009-06-24 13:42:00,1.24135,1.24155,1.24065,1.24125,18840000.0
2009-06-24 13:43:00,1.24125,1.24125,1.24125,1.24125,5460000.0
2009-06-24 13:44:00,1.24125,1.2414,1.24075,1.24125,29530000.0
2009-06-24 13:45:00,1.24125,1.24125,1.2406,1.2408,34560000.0
2009-06-24 13:46:00,1.2408,1.24155,1.24065,1.2415,139470000.0
2009-06-24 13:47:00,1.2414,1.24155,1.2408,1.24085,97000000.0
2009-06-24 13:48:00,1.24085,1.2414,1.24065,1.2414,60350000.0
2009-06-24 13:49:00,1.24145,1.24175,1.24105,1.2415,72000000.0
2009-06-24 13:50:00,1.24145,1.24145,1.24065,1.2409,90400000.0
2009-06-24 13:51:00,1.24095,1.2415,1.2408,1.2413,49000000.0
2009-06-24 13:52:00,1.2413,1.2417,1.24105,1.24125,44800000.0
2009-06-24 13:53:00,1.2412,1.2414,1.241,1.24115,70400000.0
2009-06-24 13:54:00,1.2411,1.24125,1.24065,1.2412,58000000.0
2009-06-24 13:55:00,1.2408,1.24125,1.24065,1.24105,46520000.0
2009-06-24 13:56:00,1.2411,1.24155,1.24075,1.24145,65000000.0
2009-06-24 13:57:00,1.24155,1.24155,1.24065,1.24065,66680000.0
2009-06-24 13:58:00,1.24065,1.24065,1.24065,1.24065,11630000.0
2009-06-24 13:59:00,1.24065,1.24125,1.24065,1.24125,75380000.0
2009-06-24 14:00:00,1.24115,1.24115,1.24065,1.24065,47900000.0
2009-06-24 14:01:00,1.24065,1.24065,1.24065,1.24065,2210000.0
2009-06-24 14:02:00,1.24065,1.24065,1.24065,1.24065,8960000.0
2009-06-24 14:03:00,1.24065,1.2409,1.2397,1.24035,67450000.0
2009-06-24 14:04:00,1.2404,1.2407,1.24,1.2405,65600000.0
2009-06-24 14:05:00,1.2404,1.24065,1.2401,1.2401,76000000.0
2009-06-24 14:06:00,1.24015,1.24035,1.2401,1.2402,41200000.0
2009-06-24 14:07:00,1.24025,1.2407,1.24015,1.24035,36400000.0
2009-06-24 14:08:00,1.24045,1.24045,1.2397,1.24025,59400000.0
2009-06-24 14:09:00,1.24015,1.24055,1.23955,1.2405,61800000.0
2009-06-24 14:10:00,1.2406,1.24115,1.2406,1.24075,38400000.0
2009-06-24 14:11:00,1.24055,1.2409,1.24055,1.2406,44800000.0
2009-06-24 14:12:00,1.24055,1.24055,1.23975,1.2399,69600000.0
2009-06-24 14:13:00,1.2398,1.24125,1.2398,1.2411,45400000.0
2009-06-24 14:14:00,1.24115,1.2417,1.2406,1.24105,75200000.0
2009-06-24 14:15:00,1.2411,1.2411,1.24065,1.2407,56200000.0
2009-06-24 14:16:00,1.2406,1.24095,1.2402,1.2404,89600000.0
2009-06-24 14:17:00,1.2404,1.2404,1.2401,1.2401,20600000.0
2009-06-24 14:18:00,1.2401,1.2406,1.2399,1.24025,94600000.0
2009-06-24 14:19:00,1.2402,1.2404,1.2398,1.24015,98200000.0
2009-06-24 14:20:00,1.24015,1.24085,1.24005,1.24085,73200000.0
2009-06-24 14:21:00,1.2407,1.24095,1.23985,1.2406,117800000.0
2009-06-24 14:22:00,1.24065,1.242,1.2399,1.24,151400000.0
2009-06-24 14:23:00,1.2399,1.2407,1.2399,1.2407,97400000.0
2009-06-24 14:24:00,1.2407,1.2407,1.2402,1.2405,48000000.0
2009-06-24 14:25:00,1.24055,1.2408,1.2403,1.2403,70800000.0
2009-06-24 14:26:00,1.2403,1.2403,1.24,1.2401,39600000.0
2009-06-24 14:27:00,1.2401,1.24045,1.24,1.24,77800000.0
2009-06-24 14:28:00,1.2401,1.2409,1.24,1.2409,64800000.0
2009-06-24 14:29:00,1.24095,1.24095,1.2401,1.2404,124800000.0
2009-06-24 14:30:00,1.2401,1.24195,1.24,1.2401,186000000.0
2009-06-24 14:31:00,1.2401,1.24085,1.2401,1.2402,146200000.0
2009-06-24 14:32:00,1.2402,1.2402,1.2395,1.2398,88220000.0
2009-06-24 14:33:00,1.2399,1.24095,1.2395,1.2405,134200000.0
2009-06-24 14:34:00,1.2405,1.2414,1.2403,1.24055,95200000.0
2009-06-24 14:35:00,1.2405,1.2406,1.23995,1.24025,82400000.0
2009-06-24 14:36:00,1.24005,1.2406,1.23975,1.24025,90800000.0
2009-06-24 14:37:00,1.24035,1.2405,1.2399,1.24025,89000000.0
2009-06-24 14:38:00,1.2403,1.24065,1.2401,1.2405,95200000.0
2009-06-24 14:39:00,1.2406,1.24065,1.23955,1.2401,72800000.0
2009-06-24 14:40:00,1.24005,1.24095,1.2395,1.24085,87620000.0
2009-06-24 14:41:00,1.24095,1.2413,1.2403,1.241,47000000.0
2009-06-24 14:42:00,1.24095,1.2413,1.2406,1.24075,57000000.0
2009-06-24 14:43:00,1.24075,1.2414,1.24075,1.2412,70800000.0
2009-06-24 14:44:00,1.24125,1.2414,1.2407,1.2411,74800000.0
2009-06-24 14:45:00,1.24095,1.2416,1.24035,1.24055,61800000.0
2009-06-24 14:46:00,1.2405,1.24065,1.24015,1.24045,85400000.0
2009-06-24 14:47:00,1.24045,1.24055,1.24,1.24,71800000.0
2009-06-24 14:48:00,1.2402,1.24025,1.23995,1.2401,75600000.0
2009-06-24 14:49:00,1.2401,1.2405,1.23995,1.24005,46800000.0
2009-06-24 14:50:00,1.2401,1.2409,1.23995,1.24055,85600000.0
2009-06-24 14:51:00,1.24055,1.2406,1.23995,1.2405,132000000.0
2009-06-24 14:52:00,1.2406,1.2413,1.2403,1.241,80600000.0
2009-06-24 14:53:00,1.2412,1.2412,1.2408,1.2412,28800000.0
2009-06-24 14:54:00,1.24115,1.2412,1.23995,1.24005,68000000.0
2009-06-24 14:55:00,1.24,1.24055,1.24,1.24045,76800000.0
2009-06-24 14:56:00,1.24045,1.24075,1.24,1.2407,126200000.0
2009-06-24 14:57:00,1.24055,1.24055,1.23995,1.2401,54800000.0
2009-06-24 14:58:00,1.2401,1.24025,1.2395,1.2395,146810000.0
2009-06-24 14:59:00,1.2395,1.2413,1.2395,1.2411,180280000.0
2009-06-24 15:00:00,1.2411,1.2411,1.2403,1.2404,108400000.0
2009-06-24 15:01:00,1.2404,1.2413,1.23995,1.2413,146400000.0
2009-06-24 15:02:00,1.24115,1.24175,1.24075,1.2411,100400000.0
2009-06-24 15:03:00,1.24085,1.2411,1.24055,1.24075,112800000.0
2009-06-24 15:04:00,1.24075,1.2412,1.2402,1.2403,91200000.0
2009-06-24 15:05:00,1.2404,1.24115,1.24025,1.2406,61600000.0
2009-06-24 15:06:00,1.2405,1.24115,1.24045,1.2409,61200000.0
2009-06-24 15:07:00,1.24105,1.24155,1.2408,1.2414,61200000.0
2009-06-24 15:08:00,1.2413,1.24165,1.24045,1.2405,61600000.0
2009-06-24 15:09:00,1.2405,1.24085,1.24045,1.2406,75600000.0
2009-06-24 15:10:00,1.24065,1.2411,1.24045,1.2408,87600000.0
2009-06-24 15:11:00,1.2409,1.24125,1.24045,1.2406,65000000.0
2009-06-24 15:12:00,1.24035,1.2406,1.24035,1.24045,32000000.0
2009-06-24 15:13:00,1.2405,1.24145,1.24045,1.24135,88000000.0
2009-06-24 15:14:00,1.24135,1.2414,1.24095,1.24105,63000000.0
2009-06-24 15:15:00,1.24115,1.24165,1.24115,1.24155,42000000.0
2009-06-24 15:16:00,1.24155,1.24165,1.24055,1.2411,85400000.0
2009-06-24 15:17:00,1.241,1.24105,1.24045,1.2406,88400000.0
2009-06-24 15:18:00,1.2406,1.2413,1.2406,1.2411,41000000.0
2009-06-24 15:19:00,1.2412,1.24145,1.2409,1.24115,68600000.0
2009-06-24 15:20:00,1.24105,1.2416,1.24055,1.2416,66200000.0
2009-06-24 15:21:00,1.24155,1.24155,1.2409,1.2412,64400000.0
2009-06-24 15:22:00,1.24115,1.24155,1.24115,1.2415,63200000.0
2009-06-24 15:23:00,1.24145,1.24185,1.24135,1.2416,55200000.0
2009-06-24 15:24:00,1.2416,1.24165,1.2416,1.24165,11600000.0
2009-06-24 15:25:00,1.24165,1.24175,1.2413,1.24145,45200000.0
2009-06-24 15:26:00,1.24145,1.2416,1.24145,1.24155,18400000.0
2009-06-24 15:27:00,1.2415,1.2415,1.2412,1.2414,62000000.0
2009-06-24 15:28:00,1.24155,1.24185,1.24155,1.2417,24000000.0
2009-06-24 15:29:00,1.24165,1.2421,1.2414,1.24205,37200000.0
2009-06-24 15:30:00,1.2421,1.24215,1.24145,1.24155,123800000.0
2009-06-24 15:31:00,1.24165,1.24235,1.2413,1.2422,65000000.0
2009-06-24 15:32:00,1.24235,1.2424,1.2412,1.2415,54400000.0
2009-06-24 15:33:00,1.2415,1.2418,1.24135,1.24155,57800000.0
2009-06-24 15:34:00,1.24175,1.24215,1.24145,1.24215,82800000.0
2009-06-24 15:35:00,1.24225,1.2426,1.2415,1.24185,95600000.0
2009-06-24 15:36:00,1.2419,1.24275,1.24175,1.24255,105800000.0
2009-06-24 15:37:00,1.2426,1.24265,1.2424,1.24255,47600000.0
2009-06-24 15:38:00,1.24255,1.24285,1.2416,1.2416,62000000.0
2009-06-24 15:39:00,1.2417,1.2417,1.24135,1.2414,103200000.0
2009-06-24 15:40:00,1.24145,1.24155,1.24098,1.24103,74200000.0
2009-06-24 15:41:00,1.2406,1.2419,1.2406,1.2413,145600000.0
2009-06-24 15:42:00,1.24135,1.2425,1.24115,1.24225,153600000.0
2009-06-24 15:43:00,1.2425,1.2431,1.24225,1.24265,100700000.0
2009-06-24 15:44:00,1.24265,1.2429,1.2421,1.2425,110600000.0
2009-06-24 15:45:00,1.2427,1.24325,1.2425,1.2425,136400000.0
2009-06-24 15:46:00,1.2426,1.243,1.2422,1.24275,113400000.0
2009-06-24 15:47:00,1.2427,1.24335,1.24215,1.2427,114200000.0
2009-06-24 15:48:00,1.2428,1.2433,1.2425,1.2432,76400000.0
2009-06-24 15:49:00,1.24315,1.2433,1.2422,1.24285,122400000.0
2009-06-24 15:50:00,1.2429,1.2433,1.24245,1.24295,102600000.0
2009-06-24 15:51:00,1.24295,1.24325,1.2425,1.2432,108400000.0
2009-06-24 15:52:00,1.2432,1.2432,1.2427,1.24285,123200000.0
2009-06-24 15:53:00,1.24305,1.24375,1.2425,1.2435,126000000.0
2009-06-24 15:54:00,1.24345,1.2436,1.2431,1.2432,96800000.0
2009-06-24 15:55:00,1.2431,1.2433,1.2429,1.24315,58800000.0
2009-06-24 15:56:00,1.2431,1.2433,1.2427,1.2427,34800000.0
2009-06-24 15:57:00,1.24275,1.24305,1.24265,1.243,103000000.0
2009-06-24 15:58:00,1.2431,1.2432,1.2429,1.24295,34800000.0
2009-06-24 15:59:00,1.24285,1.2429,1.24225,1.24255,32800000.0
2009-06-24 16:00:00,1.24235,1.24295,1.24125,1.2423,123000000.0
2009-06-24 16:01:00,1.2422,1.2431,1.24215,1.24255,91200000.0
2009-06-24 16:02:00,1.24255,1.2433,1.2424,1.24305,106400000.0
2009-06-24 16:03:00,1.2431,1.2433,1.24215,1.243,74600000.0
2009-06-24 16:04:00,1.24315,1.2436,1.2423,1.2426,117000000.0
2009-06-24 16:05:00,1.2426,1.24275,1.2423,1.24265,47800000.0
2009-06-24 16:06:00,1.24265,1.2432,1.2426,1.2428,51400000.0
2009-06-24 16:07:00,1.24285,1.2434,1.24265,1.24285,103400000.0
2009-06-24 16:08:00,1.24295,1.24345,1.2425,1.24315,129200000.0
2009-06-24 16:09:00,1.24315,1.24345,1.2429,1.24325,105600000.0
2009-06-24 16:10:00,1.2432,1.24415,1.24315,1.24415,124800000.0
2009-06-24 16:11:00,1.2442,1.2444,1.24345,1.2444,158600000.0
2009-06-24 16:12:00,1.2444,1.2444,1.2434,1.244,111200000.0
2009-06-24 16:13:00,1.244,1.244,1.24345,1.2439,117000000.0
2009-06-24 16:14:00,1.24395,1.2441,1.24385,1.24395,87200000.0
2009-06-24 16:15:00,1.244,1.2444,1.24365,1.2437,138800000.0
2009-06-24 16:16:00,1.2438,1.244,1.24355,1.24365,77400000.0
2009-06-24 16:17:00,1.24375,1.24415,1.2433,1.24365,72600000.0
2009-06-24 16:18:00,1.24365,1.24405,1.2435,1.24395,70000000.0
2009-06-24 16:19:00,1.24395,1.2441,1.2438,1.24385,76400000.0
2009-06-24 16:20:00,1.2439,1.2442,1.24255,1.24305,155000000.0
2009-06-24 16:21:00,1.24295,1.2432,1.2426,1.24295,90800000.0
2009-06-24 16:22:00,1.24295,1.2438,1.2429,1.2432,78400000.0
2009-06-24 16:23:00,1.2432,1.24355,1.2426,1.2427,109400000.0
2009-06-24 16:24:00,1.2427,1.2433,1.2425,1.24275,110000000.0
2009-06-24 16:25:00,1.24295,1.24335,1.2429,1.243,104400000.0
2009-06-24 16:26:00,1.2431,1.2433,1.24295,1.24305,74400000.0
2009-06-24 16:27:00,1.24295,1.2435,1.2428,1.2428,103600000.0
2009-06-24 16:28:00,1.24285,1.24345,1.24285,1.2431,75000000.0
2009-06-24 16:29:00,1.2432,1.2435,1.24295,1.2433,73000000.0
2009-06-24 16:30:00,1.24335,1.2436,1.2429,1.2431,95600000.0
2009-06-24 16:31:00,1.24305,1.2433,1.24245,1.2431,65200000.0
2009-06-24 16:32:00,1.24305,1.2431,1.24225,1.24275,74000000.0
2009-06-24 16:33:00,1.24275,1.2434,1.2425,1.2429,103200000.0
2009-06-24 16:34:00,1.24295,1.24295,1.2425,1.2427,100600000.0
2009-06-24 16:35:00,1.24265,1.2431,1.2426,1.24285,83200000.0
2009-06-24 16:36:00,1.2429,1.2429,1.24245,1.2425,77600000.0
2009-06-24 16:37:00,1.24255,1.2432,1.24245,1.24285,140800000.0
2009-06-24 16:38:00,1.24285,1.24345,1.24285,1.2432,57200000.0
2009-06-24 16:39:00,1.2433,1.2433,1.24305,1.24305,44400000.0
2009-06-24 16:40:00,1.2431,1.2431,1.2428,1.24285,41200000.0
2009-06-24 16:41:00,1.24285,1.243,1.24235,1.2429,137200000.0
2009-06-24 16:42:00,1.2429,1.2432,1.2425,1.2432,115000000.0
2009-06-24 16:43:00,1.2433,1.24395,1.2433,1.2438,94200000.0
2009-06-24 16:44:00,1.24375,1.24375,1.2429,1.2434,136800000.0
2009-06-24 16:45:00,1.2434,1.2439,1.2431,1.2435,105400000.0
2009-06-24 16:46:00,1.2435,1.244,1.243,1.2439,139600000.0
2009-06-24 16:47:00,1.24385,1.2441,1.24345,1.244,67200000.0
2009-06-24 16:48:00,1.244,1.244,1.24295,1.2431,140000000.0
2009-06-24 16:49:00,1.2431,1.2433,1.24265,1.2432,141800000.0
2009-06-24 16:50:00,1.2433,1.24365,1.2429,1.24335,112400000.0
2009-06-24 16:51:00,1.24345,1.2436,1.2431,1.24335,114000000.0
2009-06-24 16:52:00,1.2434,1.24365,1.2431,1.2431,124000000.0
2009-06-24 16:53:00,1.24305,1.24375,1.243,1.2433,111600000.0
2009-06-24 16:54:00,1.24335,1.24395,1.2431,1.24355,88000000.0
2009-06-24 16:55:00,1.2436,1.24405,1.2434,1.24395,111800000.0
2009-06-24 16:56:00,1.2439,1.244,1.24355,1.2436,87400000.0
2009-06-24 16:57:00,1.2436,1.24395,1.24355,1.2436,65200000.0
2009-06-24 16:58:00,1.2436,1.24405,1.2436,1.24385,35400000.0
2009-06-24 16:59:00,1.2438,1.2445,1.2437,1.24425,155000000.0
2009-06-24 17:00:00,1.2443,1.2443,1.24335,1.2439,207400000.0
2009-06-24 17:01:00,1.244,1.2442,1.24375,1.24375,92800000.0
2009-06-24 17:02:00,1.2438,1.2441,1.24345,1.244,83400000.0
2009-06-24 17:03:00,1.24405,1.24415,1.24355,1.2441,116800000.0
2009-06-24 17:04:00,1.2441,1.2442,1.24355,1.2439,106400000.0
2009-06-24 17:05:00,1.2438,1.24455,1.24355,1.24375,89200000.0
2009-06-24 17:06:00,1.2438,1.2439,1.24345,1.2439,78800000.0
2009-06-24 17:07:00,1.2439,1.24405,1.2434,1.2439,50000000.0
2009-06-24 17:08:00,1.244,1.2442,1.2436,1.24395,50800000.0
2009-06-24 17:09:00,1.24395,1.24395,1.24375,1.2438,19600000.0
2009-06-24 17:10:00,1.24385,1.24395,1.2434,1.2435,63400000.0
2009-06-24 17:11:00,1.2435,1.244,1.24325,1.244,61800000.0
2009-06-24 17:12:00,1.24365,1.2443,1.24335,1.24405,74000000.0
2009-06-24 17:13:00,1.2435,1.24415,1.24325,1.24365,112800000.0
2009-06-24 17:14:00,1.2436,1.24395,1.24335,1.2438,139200000.0
2009-06-24 17:15:00,1.24385,1.24405,1.24325,1.2434,124600000.0
2009-06-24 17:16:00,1.2434,1.2435,1.24315,1.2433,116600000.0
2009-06-24 17:17:00,1.2432,1.2439,1.24315,1.24345,88200000.0
2009-06-24 17:18:00,1.2433,1.24395,1.24325,1.2436,77800000.0
2009-06-24 17:19:00,1.24355,1.2437,1.2433,1.24345,62200000.0
2009-06-24 17:20:00,1.24365,1.24385,1.2434,1.2434,55000000.0
2009-06-24 17:21:00,1.24345,1.2441,1.2434,1.24355,95200000.0
2009-06-24 17:22:00,1.2435,1.2436,1.2432,1.2436,87000000.0
2009-06-24 17:23:00,1.2436,1.24365,1.24335,1.2434,33600000.0
2009-06-24 17:24:00,1.24345,1.244,1.24335,1.2436,103600000.0
2009-06-24 17:25:00,1.24355,1.2439,1.2435,1.24385,59800000.0
2009-06-24 17:26:00,1.24385,1.2442,1.24345,1.24365,82600000.0
2009-06-24 17:27:00,1.24365,1.24375,1.24325,1.2434,143400000.0
2009-06-24 17:28:00,1.24355,1.24395,1.2433,1.24385,103800000.0
2009-06-24 17:29:00,1.24385,1.244,1.24325,1.24375,145400000.0
2009-06-24 17:30:00,1.24375,1.2441,1.2433,1.24355,112600000.0
2009-06-24 17:31:00,1.2436,1.2438,1.24355,1.2437,48200000.0
2009-06-24 17:32:00,1.2435,1.24365,1.2434,1.2436,75600000.0
2009-06-24 17:33:00,1.2438,1.24415,1.2433,1.2434,108200000.0
2009-06-24 17:34:00,1.2434,1.24375,1.24335,1.24365,103600000.0
2009-06-24 17:35:00,1.24365,1.2438,1.2433,1.24355,97600000.0
2009-06-24 17:36:00,1.24355,1.2437,1.24345,1.24365,31600000.0
2009-06-24 17:37:00,1.24365,1.2437,1.24335,1.2436,60200000.0
2009-06-24 17:38:00,1.2436,1.2439,1.24315,1.24365,125800000.0
2009-06-24 17:39:00,1.2437,1.24405,1.24325,1.2439,123000000.0
2009-06-24 17:40:00,1.2439,1.24395,1.24345,1.24355,72600000.0
2009-06-24 17:41:00,1.24355,1.24365,1.2433,1.24335,70200000.0
2009-06-24 17:42:00,1.2434,1.2437,1.2432,1.24345,65600000.0
2009-06-24 17:43:00,1.24345,1.2437,1.24335,1.2437,34000000.0
2009-06-24 17:44:00,1.24365,1.24365,1.24345,1.2436,41600000.0
2009-06-24 17:45:00,1.2436,1.24365,1.2433,1.2434,45800000.0
2009-06-24 17:46:00,1.2434,1.2437,1.24325,1.24365,45600000.0
2009-06-24 17:47:00,1.24365,1.2442,1.24325,1.2439,28000000.0
2009-06-24 17:48:00,1.2439,1.2442,1.24355,1.24355,96000000.0
2009-06-24 17:49:00,1.24365,1.24385,1.24355,1.2438,53400000.0
2009-06-24 17:50:00,1.2439,1.24425,1.2438,1.24395,75200000.0
2009-06-24 17:51:00,1.244,1.24405,1.2437,1.2439,41200000.0
2009-06-24 17:52:00,1.24405,1.24405,1.24355,1.24365,60400000.0
2009-06-24 17:53:00,1.2437,1.24395,1.2433,1.24375,88400000.0
2009-06-24 17:54:00,1.24375,1.24375,1.24305,1.24315,90800000.0
2009-06-24 17:55:00,1.2431,1.24345,1.24295,1.243,95800000.0
2009-06-24 17:56:00,1.24295,1.24335,1.2429,1.2431,67000000.0
2009-06-24 17:57:00,1.24305,1.2434,1.2427,1.2427,64000000.0
2009-06-24 17:58:00,1.24275,1.24295,1.2426,1.24295,72000000.0
2009-06-24 17:59:00,1.24305,1.24325,1.24295,1.24295,97800000.0
2009-06-24 18:00:00,1.2425,1.2431,1.24245,1.24285,79000000.0
2009-06-24 18:01:00,1.2427,1.243,1.2427,1.2429,32600000.0
2009-06-24 18:02:00,1.243,1.24305,1.24245,1.24305,47600000.0
2009-06-24 18:03:00,1.24305,1.2432,1.24285,1.24305,35200000.0
2009-06-24 18:04:00,1.24305,1.24325,1.24285,1.2429,45000000.0
2009-06-24 18:05:00,1.2429,1.24305,1.24265,1.24265,39000000.0
2009-06-24 18:06:00,1.24255,1.2428,1.2423,1.2428,26600000.0
2009-06-24 18:07:00,1.2428,1.24295,1.24265,1.24275,19000000.0
2009-06-24 18:08:00,1.2427,1.24295,1.2424,1.2426,46000000.0
2009-06-24 18:09:00,1.2426,1.2428,1.2422,1.24265,67200000.0
2009-06-24 18:10:00,1.2427,1.2431,1.2426,1.2431,25600000.0
2009-06-24 18:11:00,1.24295,1.24315,1.24285,1.24285,6800000.0
2009-06-24 18:12:00,1.24295,1.2434,1.24275,1.2429,82800000.0
2009-06-24 18:13:00,1.2428,1.2428,1.24265,1.24265,17200000.0
2009-06-24 18:14:00,1.24229,1.24229,1.24212,1.24216,75800000.0
2009-06-24 18:15:00,1.2426,1.24295,1.2422,1.24255,84200000.0
2009-06-24 18:16:00,1.24235,1.24335,1.2418,1.2427,119600000.0
2009-06-24 18:17:00,1.2427,1.2435,1.2422,1.2423,35600000.0
2009-06-24 18:18:00,1.24245,1.2428,1.24195,1.24225,108600000.0
2009-06-24 18:19:00,1.24225,1.24275,1.2416,1.2422,120600000.0
2009-06-24 18:20:00,1.24205,1.24245,1.24175,1.24195,42600000.0
2009-06-24 18:21:00,1.24175,1.2428,1.24165,1.2426,79400000.0
2009-06-24 18:22:00,1.24275,1.2434,1.24245,1.24315,47400000.0
2009-06-24 18:23:00,1.24295,1.2433,1.24255,1.2427,23800000.0
2009-06-24 18:24:00,1.24275,1.2433,1.2422,1.24295,85400000.0
2009-06-24 18:25:00,1.2429,1.24335,1.24235,1.24245,63000000.0
2009-06-24 18:26:00,1.24255,1.24365,1.24255,1.24285,25200000.0
2009-06-24 18:27:00,1.2428,1.2433,1.2426,1.24295,52800000.0
2009-06-24 18:28:00,1.24315,1.2436,1.2424,1.2434,54000000.0
2009-06-24 18:29:00,1.2429,1.24325,1.24245,1.24315,85400000.0
2009-06-24 18:30:00,1.24315,1.24325,1.24235,1.24265,56000000.0
2009-06-24 18:31:00,1.2428,1.24285,1.2422,1.2425,82800000.0
2009-06-24 18:32:00,1.2425,1.2434,1.2422,1.243,82000000.0
2009-06-24 18:33:00,1.2429,1.2432,1.2425,1.24315,52800000.0
2009-06-24 18:34:00,1.2433,1.2435,1.2427,1.24315,65600000.0
2009-06-24 18:35:00,1.243,1.24365,1.243,1.24315,61200000.0
2009-06-24 18:36:00,1.2431,1.2431,1.2428,1.243,23200000.0
2009-06-24 18:37:00,1.24305,1.24345,1.243,1.24325,31200000.0
2009-06-24 18:38:00,1.2432,1.2432,1.2426,1.2426,33600000.0
2009-06-24 18:39:00,1.2426,1.2426,1.2426,1.2426,20800000.0
2009-06-24 18:40:00,1.2426,1.2426,1.2424,1.2424,43200000.0
2009-06-24 18:41:00,1.2425,1.24265,1.24225,1.2424,34400000.0
2009-06-24 18:42:00,1.2424,1.2426,1.24235,1.24235,26600000.0
2009-06-24 18:43:00,1.2424,1.24295,1.2423,1.24285,42400000.0
2009-06-24 18:44:00,1.24265,1.24275,1.2424,1.2426,53600000.0
2009-06-24 18:45:00,1.2425,1.2429,1.2423,1.2425,42600000.0
2009-06-24 18:46:00,1.24255,1.2426,1.24215,1.2423,40000000.0
2009-06-24 18:47:00,1.2423,1.24255,1.24225,1.24255,16000000.0
2009-06-24 18:48:00,1.2426,1.243,1.24255,1.243,30400000.0
2009-06-24 18:49:00,1.24275,1.243,1.2427,1.243,30600000.0
2009-06-24 18:50:00,1.2428,1.24295,1.2428,1.24285,26800000.0
2009-06-24 18:51:00,1.24285,1.243,1.24245,1.24245,55200000.0
2009-06-24 18:52:00,1.24265,1.2429,1.2425,1.2429,25600000.0
2009-06-24 18:53:00,1.2429,1.24315,1.2428,1.2431,24000000.0
2009-06-24 18:54:00,1.24315,1.2432,1.24275,1.2429,19200000.0
2009-06-24 18:55:00,1.24285,1.243,1.2427,1.243,20800000.0
2009-06-24 18:56:00,1.24305,1.24335,1.2429,1.24315,20800000.0
2009-06-24 18:57:00,1.2432,1.2433,1.2432,1.24325,9600000.0
2009-06-24 18:58:00,1.2433,1.2435,1.2426,1.24315,14200000.0
2009-06-24 18:59:00,1.2432,1.2432,1.24285,1.24295,19200000.0
2009-06-24 19:00:00,1.243,1.2433,1.24295,1.24325,19200000.0
2009-06-24 19:01:00,1.24315,1.24345,1.24295,1.24345,36800000.0
2009-06-24 19:02:00,1.24355,1.24355,1.2433,1.2433,16000000.0
2009-06-24 19:03:00,1.24355,1.24355,1.24345,1.24345,14400000.0
2009-06-24 19:04:00,1.2434,1.24345,1.24335,1.24335,9600000.0
2009-06-24 19:05:00,1.2434,1.24345,1.2434,1.24345,13000000.0
2009-06-24 19:06:00,1.2433,1.2433,1.24325,1.24325,4400000.0
2009-06-24 19:07:00,1.2433,1.2433,1.243,1.24305,28000000.0
2009-06-24 19:08:00,1.24305,1.2432,1.24305,1.2432,11800000.0
2009-06-24 19:09:00,1.24325,1.24355,1.243,1.243,27200000.0
2009-06-24 19:10:00,1.2429,1.243,1.24275,1.24295,25600000.0
2009-06-24 19:11:00,1.24305,1.24325,1.24285,1.24295,20400000.0
2009-06-24 19:12:00,1.2429,1.2429,1.2428,1.2428,14400000.0
2009-06-24 19:13:00,1.24275,1.24285,1.2427,1.24285,14400000.0
2009-06-24 19:14:00,1.24285,1.2432,1.24285,1.2431,11200000.0
2009-06-24 19:15:00,1.24305,1.24325,1.243,1.24305,12800000.0
2009-06-24 19:16:00,1.24305,1.2434,1.24305,1.2434,10200000.0
2009-06-24 19:17:00,1.2435,1.24365,1.2435,1.2436,20000000.0
2009-06-24 19:18:00,1.2434,1.24345,1.24315,1.24325,21000000.0
2009-06-24 19:19:00,1.24335,1.24355,1.24315,1.24355,40200000.0
2009-06-24 19:20:00,1.2436,1.2437,1.24355,1.24365,19200000.0
2009-06-24 19:21:00,1.24365,1.24415,1.24365,1.24415,21600000.0
2009-06-24 19:22:00,1.24415,1.2442,1.2439,1.2439,21000000.0
2009-06-24 19:23:00,1.2439,1.24405,1.24385,1.2439,25800000.0
2009-06-24 19:24:00,1.24385,1.24385,1.2433,1.2434,38800000.0
2009-06-24 19:25:00,1.2434,1.2434,1.2432,1.24325,28000000.0
2009-06-24 19:26:00,1.24335,1.24375,1.24335,1.24375,31800000.0
2009-06-24 19:27:00,1.2436,1.2439,1.2436,1.24375,28400000.0
2009-06-24 19:28:00,1.2438,1.2439,1.2437,1.2437,19600000.0
2009-06-24 19:29:00,1.24355,1.24375,1.2433,1.2434,28600000.0
2009-06-24 19:30:00,1.2434,1.2434,1.2433,1.2433,14400000.0
2009-06-24 19:31:00,1.2433,1.24345,1.2431,1.2431,33600000.0
2009-06-24 19:32:00,1.2431,1.24335,1.2431,1.24335,9600000.0
2009-06-24 19:33:00,1.24325,1.24325,1.2431,1.24315,9600000.0
2009-06-24 19:34:00,1.24315,1.24315,1.243,1.24305,17600000.0
2009-06-24 19:35:00,1.243,1.243,1.2429,1.2429,14400000.0
2009-06-24 19:36:00,1.2429,1.2429,1.2428,1.2428,12800000.0
2009-06-24 19:37:00,1.2428,1.2432,1.2427,1.2429,25600000.0
2009-06-24 19:38:00,1.24315,1.24335,1.24315,1.24315,16000000.0
2009-06-24 19:39:00,1.24315,1.24355,1.2429,1.24325,35200000.0
2009-06-24 19:40:00,1.24325,1.24325,1.24295,1.24305,11200000.0
2009-06-24 19:41:00,1.24315,1.24335,1.24305,1.24335,9600000.0
2009-06-24 19:42:00,1.2434,1.2439,1.2434,1.2438,20800000.0
2009-06-24 19:43:00,1.2438,1.2438,1.2438,1.2438,1600000.0
2009-06-24 19:44:00,1.2439,1.2439,1.2438,1.2439,8000000.0
2009-06-24 19:45:00,1.2438,1.2438,1.2433,1.2433,12800000.0
2009-06-24 19:46:00,1.2433,1.24365,1.2432,1.24365,49400000.0
2009-06-24 19:47:00,1.2436,1.2437,1.2434,1.24355,44400000.0
2009-06-24 19:48:00,1.2435,1.2435,1.2432,1.2432,9200000.0
2009-06-24 19:49:00,1.2433,1.2433,1.24305,1.2432,28000000.0
2009-06-24 19:50:00,1.2432,1.2433,1.2431,1.2433,27000000.0
2009-06-24 19:51:00,1.24335,1.24345,1.24315,1.2434,32200000.0
2009-06-24 19:52:00,1.2432,1.24335,1.2432,1.24335,3200000.0
2009-06-24 19:53:00,1.24315,1.2434,1.24315,1.24315,8000000.0
2009-06-24 19:54:00,1.2433,1.24345,1.2432,1.2433,24400000.0
2009-06-24 19:55:00,1.2434,1.2434,1.24305,1.24335,36000000.0
2009-06-24 19:56:00,1.2435,1.2438,1.2435,1.2438,22400000.0
2009-06-24 19:57:00,1.24385,1.24405,1.2434,1.2434,9600000.0
2009-06-24 19:58:00,1.2434,1.2434,1.2431,1.2433,30400000.0
2009-06-24 19:59:00,1.24355,1.24385,1.2435,1.2438,16000000.0
2009-06-24 20:00:00,1.24385,1.24455,1.2435,1.2443,40000000.0
2009-06-24 20:01:00,1.24465,1.24515,1.2444,1.245,58000000.0
2009-06-24 20:02:00,1.24495,1.2452,1.24375,1.2438,58400000.0
2009-06-24 20:03:00,1.24385,1.244,1.24355,1.244,16400000.0
2009-06-24 20:04:00,1.24395,1.2447,1.24365,1.2447,41200000.0
2009-06-24 20:05:00,1.24485,1.24525,1.24485,1.24495,25600000.0
2009-06-24 20:06:00,1.2448,1.24515,1.2445,1.2449,46400000.0
2009-06-24 20:07:00,1.2449,1.24525,1.24395,1.244,45000000.0
2009-06-24 20:08:00,1.2441,1.2441,1.2433,1.2438,36800000.0
2009-06-24 20:09:00,1.244,1.24425,1.244,1.24405,32000000.0
2009-06-24 20:10:00,1.2441,1.24435,1.24395,1.24395,25600000.0
2009-06-24 20:11:00,1.244,1.2441,1.2439,1.2441,32000000.0
2009-06-24 20:12:00,1.24415,1.2446,1.24415,1.2446,28800000.0
2009-06-24 20:13:00,1.2446,1.2449,1.2446,1.2446,25600000.0
2009-06-24 20:14:00,1.24475,1.24475,1.24395,1.2442,103200000.0
2009-06-24 20:15:00,1.2442,1.2443,1.2442,1.2443,88000000.0
2009-06-24 20:16:00,1.2417,1.243,1.2417,1.243,3200000.0
2009-06-24 20:17:00,1.2425,1.24305,1.2425,1.24305,180800000.0
2009-06-24 20:18:00,1.24305,1.2434,1.2425,1.2433,241600000.0
2009-06-24 20:19:00,1.24335,1.2434,1.24295,1.2433,73200000.0
2009-06-24 20:20:00,1.24315,1.24385,1.2429,1.2431,144400000.0
2009-06-24 20:21:00,1.2431,1.24435,1.24295,1.2431,124000000.0
2009-06-24 20:22:00,1.2428,1.2458,1.2427,1.2449,125000000.0
2009-06-24 20:23:00,1.24495,1.2464,1.24345,1.24345,157200000.0
2009-06-24 20:24:00,1.24345,1.2462,1.2432,1.24455,163000000.0
2009-06-24 20:25:00,1.2445,1.2454,1.2434,1.2441,114600000.0
2009-06-24 20:26:00,1.24405,1.24495,1.24355,1.24475,114600000.0
2009-06-24 20:27:00,1.24465,1.24465,1.2436,1.24375,129600000.0
2009-06-24 20:28:00,1.2438,1.2438,1.2415,1.2421,193820000.0
2009-06-24 20:29:00,1.2417,1.24435,1.2417,1.24365,162000000.0
2009-06-24 20:30:00,1.2437,1.2442,1.2419,1.24245,124800000.0
2009-06-24 20:31:00,1.24265,1.24405,1.24155,1.24405,135800000.0
2009-06-24 20:32:00,1.244,1.244,1.24215,1.24255,111800000.0
2009-06-24 20:33:00,1.2426,1.24285,1.2415,1.24255,152130000.0
2009-06-24 20:34:00,1.24265,1.2438,1.2421,1.24235,112800000.0
2009-06-24 20:35:00,1.24235,1.24315,1.24205,1.2421,81000000.0
2009-06-24 20:36:00,1.24205,1.24295,1.2415,1.2417,144500000.0
2009-06-24 20:37:00,1.2418,1.2424,1.2415,1.2421,161660000.0
2009-06-24 20:38:00,1.24215,1.2439,1.24205,1.2435,107200000.0
2009-06-24 20:39:00,1.24375,1.2446,1.24265,1.24405,119400000.0
2009-06-24 20:40:00,1.244,1.244,1.243,1.2431,111000000.0
2009-06-24 20:41:00,1.2431,1.2448,1.243,1.24425,138000000.0
2009-06-24 20:42:00,1.24405,1.24425,1.2433,1.2433,105800000.0
2009-06-24 20:43:00,1.24345,1.244,1.24325,1.2435,74000000.0
2009-06-24 20:44:00,1.24335,1.2446,1.24325,1.24365,98000000.0
2009-06-24 20:45:00,1.2436,1.24465,1.24325,1.24335,79400000.0
2009-06-24 20:46:00,1.2434,1.2449,1.2433,1.24455,97400000.0
2009-06-24 20:47:00,1.2448,1.24485,1.2436,1.2446,68800000.0
2009-06-24 20:48:00,1.24425,1.24435,1.2434,1.2435,105200000.0
2009-06-24 20:49:00,1.2436,1.2441,1.24335,1.2436,75000000.0
2009-06-24 20:50:00,1.2436,1.24445,1.2434,1.24445,52800000.0
2009-06-24 20:51:00,1.24425,1.2451,1.24345,1.2437,103200000.0
2009-06-24 20:52:00,1.2438,1.2442,1.24345,1.24365,153200000.0
2009-06-24 20:53:00,1.2436,1.24365,1.2435,1.24365,84800000.0
2009-06-24 20:54:00,1.24375,1.2439,1.2435,1.24375,57800000.0
2009-06-24 20:55:00,1.24385,1.24385,1.2434,1.2436,85200000.0
2009-06-24 20:56:00,1.2435,1.24375,1.24335,1.2434,74200000.0
2009-06-24 20:57:00,1.2434,1.2446,1.2434,1.24415,41600000.0
2009-06-24 20:58:00,1.2442,1.2442,1.24335,1.2434,44800000.0
2009-06-24 20:59:00,1.2434,1.2434,1.2417,1.24195,76100000.0
2009-06-24 21:00:00,1.24195,1.24235,1.2415,1.24235,99140000.0
2009-06-24 21:01:00,1.24245,1.2426,1.24155,1.2416,40000000.0
2009-06-24 21:02:00,1.2417,1.24325,1.2415,1.24285,66950000.0
2009-06-24 21:03:00,1.2429,1.24385,1.24265,1.24385,83400000.0
2009-06-24 21:04:00,1.24345,1.2435,1.2425,1.2428,48000000.0
2009-06-24 21:05:00,1.24275,1.24275,1.2419,1.24255,82000000.0
2009-06-24 21:06:00,1.24265,1.2431,1.2415,1.24255,88950000.0
2009-06-24 21:07:00,1.24245,1.24245,1.2415,1.24195,89750000.0
2009-06-24 21:08:00,1.24195,1.2425,1.2417,1.24175,38400000.0
2009-06-24 21:09:00,1.2421,1.24225,1.2415,1.2415,75700000.0
2009-06-24 21:10:00,1.2415,1.2421,1.2415,1.2416,93740000.0
2009-06-24 21:11:00,1.24165,1.24265,1.24165,1.24215,43000000.0
2009-06-24 21:12:00,1.2422,1.24265,1.24205,1.24205,25000000.0
2009-06-24 21:13:00,1.242,1.24205,1.2415,1.2415,91370000.0
2009-06-24 21:14:00,1.2415,1.24315,1.2415,1.24315,75620000.0
2009-06-24 21:15:00,1.24335,1.24375,1.24175,1.24215,105000000.0
2009-06-24 21:16:00,1.24215,1.24235,1.2415,1.24235,36760000.0
2009-06-24 21:17:00,1.2423,1.2424,1.24215,1.2424,25000000.0
2009-06-24 21:18:00,1.24235,1.24245,1.2415,1.24155,83120000.0
2009-06-24 21:19:00,1.2417,1.24245,1.24165,1.2423,62400000.0
2009-06-24 21:20:00,1.2422,1.24275,1.24195,1.2427,32000000.0
2009-06-24 21:21:00,1.24265,1.24375,1.2425,1.24275,52200000.0
2009-06-24 21:22:00,1.2429,1.24385,1.24245,1.24385,49200000.0
2009-06-24 21:23:00,1.2436,1.24455,1.24215,1.244,90800000.0
2009-06-24 21:24:00,1.24385,1.24385,1.24235,1.24275,44000000.0
2009-06-24 21:25:00,1.24275,1.24355,1.2423,1.24345,35200000.0
2009-06-24 21:26:00,1.2434,1.2434,1.24285,1.24285,20800000.0
2009-06-24 21:27:00,1.24305,1.24395,1.24295,1.24295,19200000.0
2009-06-24 21:28:00,1.243,1.2438,1.2427,1.24365,37800000.0
2009-06-24 21:29:00,1.2438,1.244,1.24165,1.2418,69600000.0
2009-06-24 21:30:00,1.24185,1.2436,1.24185,1.2436,45600000.0
2009-06-24 21:31:00,1.2435,1.244,1.2431,1.24315,46000000.0
2009-06-24 21:32:00,1.24325,1.24355,1.24295,1.24315,25200000.0
2009-06-24 21:33:00,1.24325,1.244,1.24325,1.24395,13600000.0
2009-06-24 21:34:00,1.24365,1.244,1.24325,1.244,17600000.0
2009-06-24 21:35:00,1.24372,1.2441,1.24165,1.2432,83900000.0
2009-06-24 21:36:00,1.24315,1.24335,1.2424,1.2426,56000000.0
2009-06-24 21:37:00,1.243,1.24375,1.243,1.2435,22400000.0
2009-06-24 21:38:00,1.24335,1.2436,1.2422,1.24345,52800000.0
2009-06-24 21:39:00,1.2437,1.24435,1.2431,1.2436,57400000.0
2009-06-24 21:40:00,1.24365,1.24405,1.2429,1.24295,51200000.0
2009-06-24 21:41:00,1.2429,1.24355,1.2427,1.24355,47800000.0
2009-06-24 21:42:00,1.24365,1.2439,1.2429,1.2437,70200000.0
2009-06-24 21:43:00,1.24375,1.2445,1.2436,1.24425,167400000.0
2009-06-24 21:44:00,1.2443,1.24435,1.2437,1.24415,173600000.0
2009-06-24 21:45:00,1.24415,1.2447,1.24325,1.24425,220400000.0
2009-06-24 21:46:00,1.24425,1.2447,1.24275,1.2434,148800000.0
2009-06-24 21:47:00,1.2435,1.24485,1.2435,1.2446,228800000.0
2009-06-24 21:48:00,1.2446,1.2458,1.2435,1.2445,177100000.0
2009-06-24 21:49:00,1.2446,1.24605,1.2446,1.24485,83800000.0
2009-06-24 21:50:00,1.24495,1.2454,1.2441,1.2442,84800000.0
2009-06-24 21:51:00,1.2442,1.2446,1.2438,1.2438,82660000.0
2009-06-24 21:52:00,1.2438,1.2438,1.2438,1.2438,63360000.0
2009-06-24 21:53:00,1.2438,1.2438,1.24262,1.24347,55360000.0
2009-06-24 21:54:00,1.24355,1.2446,1.24215,1.2446,70190000.0
2009-06-24 21:55:00,1.24475,1.24495,1.2432,1.24365,59800000.0
2009-06-24 21:56:00,1.2438,1.2447,1.24365,1.2447,50200000.0
2009-06-24 21:57:00,1.2447,1.24495,1.24455,1.2447,17600000.0
2009-06-24 21:58:00,1.24495,1.24495,1.24385,1.2441,12200000.0
2009-06-24 21:59:00,1.24415,1.24415,1.2424,1.2435,27800000.0
2009-06-24 22:00:00,1.24335,1.24355,1.2428,1.24355,22000000.0
2009-06-24 22:01:00,1.24355,1.2437,1.24315,1.2433,22600000.0
2009-06-24 22:02:00,1.2434,1.24385,1.24315,1.24365,36200000.0
2009-06-24 22:03:00,1.2435,1.24375,1.24345,1.24355,24000000.0
2009-06-24 22:04:00,1.2435,1.2442,1.24315,1.2442,24400000.0
2009-06-24 22:05:00,1.2442,1.2445,1.2436,1.24405,26800000.0
2009-06-24 22:06:00,1.24405,1.2441,1.2433,1.2433,12800000.0
2009-06-24 22:07:00,1.24345,1.2435,1.2433,1.2433,4800000.0
2009-06-24 22:08:00,1.24375,1.2441,1.24375,1.2441,5800000.0
2009-06-24 22:09:00,1.2442,1.2442,1.24335,1.24335,9600000.0
2009-06-24 22:10:00,1.2444,1.24485,1.2444,1.2444,17400000.0
2009-06-24 22:11:00,1.2443,1.24435,1.24425,1.24425,4800000.0
2009-06-24 22:12:00,1.24405,1.24475,1.24385,1.2445,13200000.0
2009-06-24 22:13:00,1.2446,1.24495,1.2446,1.2449,27400000.0
2009-06-24 22:14:00,1.2449,1.2452,1.24485,1.24485,308200000.0
2009-06-24 22:15:00,1.2446,1.2446,1.2443,1.2446,55400000.0
2009-06-24 22:16:00,1.24387,1.24387,1.2437,1.2437,64000000.0
2009-06-24 22:17:00,1.2447,1.2455,1.2447,1.2455,64000000.0
2009-06-24 22:18:00,1.2455,1.24565,1.24545,1.24545,216800000.0
2009-06-24 22:19:00,1.24545,1.24555,1.2453,1.24555,152000000.0
2009-06-24 22:20:00,1.24555,1.24555,1.2432,1.2436,149000000.0
2009-06-24 22:21:00,1.2438,1.2438,1.2438,1.2438,1600000.0
2009-06-24 22:22:00,1.24425,1.24445,1.24425,1.24445,3200000.0
2009-06-24 22:23:00,1.24445,1.24455,1.24445,1.2445,11000000.0
2009-06-24 22:24:00,1.2443,1.2443,1.244,1.2442,9600000.0
2009-06-24 22:25:00,1.24475,1.2449,1.24475,1.2449,212400000.0
2009-06-24 22:26:00,1.2449,1.2449,1.24465,1.24475,249600000.0
2009-06-24 22:27:00,1.24475,1.24505,1.24475,1.24505,109000000.0
2009-06-24 22:28:00,1.2447,1.2447,1.24455,1.2447,302400000.0
2009-06-24 22:29:00,1.2447,1.24545,1.24465,1.24545,281200000.0
2009-06-24 22:30:00,1.24545,1.2458,1.24515,1.2454,209600000.0
2009-06-24 22:31:00,1.24545,1.24565,1.24545,1.24565,207000000.0
2009-06-24 22:32:00,1.24565,1.2459,1.24545,1.24565,160400000.0
2009-06-24 22:33:00,1.24565,1.24565,1.24565,1.24565,167000000.0
2009-06-24 22:34:00,1.24565,1.2459,1.24552,1.24552,148400000.0
2009-06-24 22:35:00,1.2458,1.2458,1.24535,1.24535,236600000.0
2009-06-24 22:36:00,1.24535,1.24535,1.24495,1.24505,147000000.0
2009-06-24 22:37:00,1.24505,1.2455,1.24505,1.2455,206800000.0
2009-06-24 22:38:00,1.2455,1.24575,1.2445,1.24575,556000000.0
2009-06-24 22:39:00,1.24575,1.2465,1.2445,1.2445,75000000.0
2009-06-24 22:40:00,1.2447,1.2454,1.2445,1.24485,50600000.0
2009-06-24 22:41:00,1.2447,1.2447,1.2446,1.2447,52800000.0
2009-06-24 22:42:00,1.2447,1.24515,1.2446,1.24515,28800000.0
2009-06-24 22:43:00,1.24515,1.24525,1.24515,1.24525,3200000.0
2009-06-24 22:44:00,1.2452,1.24605,1.2452,1.2457,12800000.0
2009-06-24 22:45:00,1.24535,1.24545,1.24465,1.24505,124400000.0
2009-06-24 22:46:00,1.24525,1.24525,1.245,1.245,12800000.0
2009-06-24 22:47:00,1.2454,1.2454,1.24465,1.2449,17000000.0
2009-06-24 22:48:00,1.2449,1.2454,1.2446,1.2454,63000000.0
2009-06-24 22:49:00,1.2454,1.24555,1.2454,1.24555,27200000.0
2009-06-24 22:50:00,1.24565,1.24605,1.245,1.2459,44800000.0
2009-06-24 22:51:00,1.24565,1.2458,1.24565,1.24575,14600000.0
2009-06-24 22:52:00,1.24555,1.2457,1.24555,1.24565,6600000.0
2009-06-24 22:53:00,1.2453,1.2454,1.2442,1.24445,76000000.0
2009-06-24 22:54:00,1.2446,1.24505,1.2445,1.2445,36800000.0
2009-06-24 22:55:00,1.2446,1.24495,1.2446,1.2449,44800000.0
2009-06-24 22:56:00,1.245,1.24535,1.24495,1.24535,6400000.0
2009-06-24 22:57:00,1.2455,1.2456,1.24515,1.24515,9600000.0
2009-06-24 22:58:00,1.24445,1.2446,1.24445,1.2446,17000000.0
2009-06-24 22:59:00,1.2446,1.2454,1.244,1.244,76090000.0
2009-06-24 23:00:00,1.244,1.2442,1.244,1.2442,2190000.0
2009-06-24 23:01:00,1.244,1.244,1.244,1.244,25920000.0
2009-06-24 23:02:00,1.244,1.24415,1.244,1.24415,83200000.0
2009-06-24 23:03:00,1.24415,1.24415,1.244,1.244,83290000.0
2009-06-24 23:04:00,1.244,1.244,1.244,1.244,168550000.0
2009-06-24 23:05:00,1.244,1.244,1.244,1.244,65810000.0
2009-06-24 23:06:00,1.244,1.244,1.244,1.244,74520000.0
2009-06-24 23:07:00,1.244,1.2457,1.244,1.2457,36680000.0
2009-06-24 23:08:00,1.24565,1.24565,1.24565,1.24565,1000000.0
2009-06-24 23:09:00,1.2458,1.24585,1.2458,1.24585,2400000.0
2009-06-24 23:10:00,1.2459,1.246,1.2459,1.246,2400000.0
2009-06-24 23:11:00,1.2467,1.2467,1.2453,1.24535,237200000.0
2009-06-24 23:12:00,1.24535,1.246,1.2451,1.246,226400000.0
2009-06-24 23:13:00,1.246,1.2461,1.24585,1.2461,235200000.0
2009-06-24 23:14:00,1.24605,1.2465,1.24545,1.24625,219200000.0
2009-06-24 23:15:00,1.24625,1.24625,1.24625,1.24625,259200000.0
2009-06-24 23:16:00,1.24625,1.24625,1.24615,1.2462,201600000.0
2009-06-24 23:17:00,1.2462,1.2462,1.24585,1.2459,163200000.0
2009-06-24 23:18:00,1.2459,1.24635,1.2456,1.24635,112400000.0
2009-06-24 23:19:00,1.24655,1.24785,1.2458,1.2458,130000000.0
2009-06-24 23:20:00,1.24483,1.24483,1.24483,1.24483,6400000.0
2009-06-24 23:21:00,1.24595,1.24625,1.24595,1.24615,6400000.0
2009-06-24 23:22:00,1.24605,1.24605,1.24585,1.24595,6400000.0
2009-06-24 23:23:00,1.2459,1.2459,1.2459,1.2459,1600000.0
2009-06-24 23:24:00,1.24504,1.2451,1.24499,1.2451,30400000.0
2009-06-24 23:25:00,1.2455,1.24562,1.24543,1.2456,30400000.0
2009-06-24 23:26:00,1.24505,1.24505,1.24505,1.24505,1600000.0
2009-06-24 23:27:00,1.2461,1.2461,1.2461,1.2461,1600000.0
2009-06-24 23:28:00,1.24615,1.24615,1.24615,1.24615,3200000.0
2009-06-24 23:29:00,1.2461,1.2461,1.2461,1.2461,1600000.0
2009-06-24 23:30:00,1.24495,1.24495,1.24495,1.24495,4800000.0
2009-06-24 23:31:00,1.2459,1.2461,1.2459,1.2461,4800000.0
2009-06-24 23:32:00,1.24615,1.24615,1.24615,1.24615,1600000.0
2009-06-24 23:33:00,1.24625,1.24645,1.24625,1.2464,6400000.0
2009-06-24 23:34:00,1.2462,1.2466,1.2458,1.2458,24000000.0
2009-06-24 23:35:00,1.24555,1.24555,1.24555,1.24555,23520000.0
2009-06-24 23:36:00,1.24555,1.24555,1.24555,1.24555,24480000.0
2009-06-24 23:37:00,1.24555,1.24555,1.24555,1.24555,7360000.0
2009-06-24 23:38:00,1.24465,1.24465,1.24465,1.24465,4800000.0
2009-06-24 23:39:00,1.24585,1.24625,1.24585,1.2461,4800000.0
2009-06-24 23:40:00,1.2461,1.2461,1.2461,1.2461,1600000.0
2009-06-24 23:42:00,1.2462,1.24635,1.2462,1.24635,3200000.0
2009-06-24 23:43:00,1.2463,1.24635,1.2463,1.24635,3200000.0
2009-06-24 23:44:00,1.24575,1.24575,1.24575,1.24575,1600000.0
2009-06-24 23:45:00,1.24555,1.24555,1.24555,1.24555,1600000.0
2009-06-24 23:46:00,1.24555,1.24565,1.24555,1.24555,142990000.0
2009-06-24 23:47:00,1.24555,1.24555,1.24555,1.24555,164820000.0
2009-06-24 23:48:00,1.24555,1.2456,1.24555,1.2456,69250000.0
2009-06-24 23:49:00,1.24555,1.24565,1.24555,1.24565,23740000.0
2009-06-24 23:53:00,1.2457,1.2457,1.2457,1.2457,1600000.0
2009-06-24 23:54:00,1.24565,1.24575,1.24565,1.2457,4800000.0
2009-06-24 23:55:00,1.2456,1.2456,1.24555,1.24555,9120000.0
2009-06-24 23:56:00,1.24555,1.24555,1.24555,1.24555,26560000.0
2009-06-24 23:57:00,1.24555,1.24555,1.24555,1.24555,20960000.0
2009-06-24 23:58:00,1.24555,1.24555,1.24555,1.24555,28000000.0
2009-06-24 23:59:00,1.24555,1.24555,1.24555,1.24555,29920000.0
2009-06-25 00:00:00,1.24555,1.24555,1.24555,1.24555,22400000.0
2009-06-25 00:01:00,1.24555,1.24555,1.24555,1.24555,25920000.0
2009-06-25 00:02:00,1.24555,1.24555,1.24555,1.24555,23200000.0
2009-06-25 00:03:00,1.24555,1.24555,1.24555,1.24555,25280000.0
2009-06-25 00:04:00,1.24555,1.24555,1.24555,1.24555,24160000.0
2009-06-25 00:05:00,1.24555,1.24565,1.24555,1.24555,41190000.0
2009-06-25 00:06:00,1.24555,1.24555,1.24555,1.24555,189780000.0
2009-06-25 00:07:00,1.24555,1.2456,1.24555,1.2456,131980000.0
2009-06-25 00:08:00,1.24555,1.24555,1.24555,1.24555,15750000.0
2009-06-25 00:09:00,1.24555,1.24565,1.24555,1.2456,39650000.0
2009-06-25 00:10:00,1.24555,1.24555,1.24555,1.24555,183210000.0
2009-06-25 00:11:00,1.24555,1.24555,1.24555,1.24555,201180000.0
2009-06-25 00:12:00,1.24555,1.24555,1.24555,1.24555,22560000.0
2009-06-25 00:13:00,1.24555,1.2457,1.24555,1.24565,35560000.0
2009-06-25 00:14:00,1.2456,1.2456,1.2456,1.2456,4200000.0
2009-06-25 00:15:00,1.24555,1.24555,1.24555,1.24555,39900000.0
2009-06-25 00:16:00,1.2456,1.24605,1.2456,1.24595,26600000.0
2009-06-25 00:17:00,1.2458,1.2458,1.2456,1.2456,12800000.0
2009-06-25 00:18:00,1.24555,1.2456,1.24555,1.2456,19840000.0
2009-06-25 00:19:00,1.24555,1.2458,1.24555,1.2457,18760000.0
2009-06-25 00:20:00,1.2456,1.24565,1.24555,1.24565,15700000.0
2009-06-25 00:22:00,1.2456,1.2457,1.24555,1.2457,43320000.0
2009-06-25 00:23:00,1.2458,1.24595,1.2456,1.2459,10800000.0
2009-06-25 00:24:00,1.24575,1.24595,1.2457,1.2457,8000000.0
2009-06-25 00:25:00,1.2459,1.246,1.2457,1.24575,19200000.0
2009-06-25 00:26:00,1.24585,1.24615,1.24585,1.246,21800000.0
2009-06-25 00:27:00,1.2459,1.246,1.24555,1.24565,14400000.0
2009-06-25 00:28:00,1.24565,1.24575,1.24565,1.24575,4800000.0
2009-06-25 00:29:00,1.24555,1.2457,1.24555,1.24555,195940000.0
2009-06-25 00:30:00,1.2446,1.2446,1.24451,1.24453,7400000.0
2009-06-25 00:31:00,1.2458,1.24585,1.2457,1.2457,7400000.0
2009-06-25 00:32:00,1.2457,1.2458,1.24565,1.2458,8000000.0
2009-06-25 00:33:00,1.2459,1.2462,1.2459,1.2461,30200000.0
2009-06-25 00:34:00,1.24615,1.24625,1.246,1.246,16000000.0
2009-06-25 00:35:00,1.24615,1.24615,1.24585,1.24585,20400000.0
2009-06-25 00:36:00,1.2459,1.24625,1.2459,1.24615,24600000.0
2009-06-25 00:37:00,1.2459,1.2461,1.2457,1.2458,44800000.0
2009-06-25 00:38:00,1.2458,1.24585,1.24575,1.24585,15000000.0
2009-06-25 00:39:00,1.24585,1.246,1.24575,1.24575,6400000.0
2009-06-25 00:40:00,1.2458,1.2458,1.2457,1.2457,67600000.0
2009-06-25 00:41:00,1.2458,1.24585,1.24575,1.24585,77200000.0
2009-06-25 00:42:00,1.2459,1.2459,1.24575,1.24575,2800000.0
2009-06-25 00:43:00,1.24585,1.24585,1.2458,1.2458,12800000.0
2009-06-25 00:44:00,1.2458,1.24685,1.2458,1.24625,24400000.0
2009-06-25 00:45:00,1.24635,1.2465,1.24575,1.2465,10800000.0
2009-06-25 00:46:00,1.2463,1.2465,1.2463,1.2465,5600000.0
2009-06-25 00:47:00,1.24655,1.24665,1.24655,1.24665,5600000.0
2009-06-25 00:48:00,1.24675,1.24675,1.24615,1.24615,4800000.0
2009-06-25 00:49:00,1.24625,1.2467,1.24625,1.2467,4000000.0
2009-06-25 00:50:00,1.2468,1.2475,1.24655,1.24685,21800000.0
2009-06-25 00:51:00,1.24705,1.24705,1.24665,1.24665,12800000.0
2009-06-25 00:52:00,1.2468,1.24695,1.24635,1.24655,17800000.0
2009-06-25 00:53:00,1.24665,1.24665,1.2461,1.2464,20800000.0
2009-06-25 00:54:00,1.2466,1.24685,1.2466,1.2467,15200000.0
2009-06-25 00:55:00,1.246,1.246,1.24593,1.24593,3200000.0
2009-06-25 00:56:00,1.2467,1.24685,1.2467,1.24685,3200000.0
2009-06-25 00:57:00,1.24685,1.2472,1.24685,1.2472,6000000.0
2009-06-25 00:58:00,1.2474,1.24775,1.2474,1.2477,22200000.0
2009-06-25 00:59:00,1.24755,1.2478,1.24715,1.2476,12800000.0
2009-06-25 01:00:00,1.2476,1.24785,1.24735,1.24745,14600000.0
2009-06-25 01:01:00,1.24765,1.24765,1.2468,1.2473,23600000.0
2009-06-25 01:02:00,1.2473,1.24735,1.2472,1.2472,7600000.0
2009-06-25 01:03:00,1.2472,1.24735,1.2472,1.2473,8000000.0
2009-06-25 01:04:00,1.2473,1.2474,1.2469,1.2471,20200000.0
2009-06-25 01:05:00,1.2469,1.247,1.2469,1.24695,9200000.0
2009-06-25 01:06:00,1.2469,1.2469,1.24635,1.24655,20240000.0
2009-06-25 01:07:00,1.24635,1.24635,1.24635,1.24635,15680000.0
2009-06-25 01:08:00,1.24635,1.2466,1.24635,1.2466,11200000.0
2009-06-25 01:09:00,1.24665,1.2467,1.24665,1.2467,5800000.0
2009-06-25 01:10:00,1.2466,1.24685,1.2465,1.24685,14400000.0
2009-06-25 01:11:00,1.24695,1.24695,1.24675,1.2468,8000000.0
2009-06-25 01:12:00,1.24685,1.24685,1.24685,1.24685,3200000.0
2009-06-25 01:13:00,1.24685,1.24695,1.2467,1.2467,12800000.0
2009-06-25 01:14:00,1.24665,1.24665,1.2464,1.2464,3200000.0
2009-06-25 01:15:00,1.24675,1.2471,1.2467,1.24685,28200000.0
2009-06-25 01:16:00,1.24665,1.24695,1.24635,1.24695,47840000.0
2009-06-25 01:17:00,1.2467,1.24715,1.24635,1.2468,44590000.0
2009-06-25 01:18:00,1.24695,1.24695,1.24685,1.24695,6000000.0
2009-06-25 01:19:00,1.2468,1.24685,1.24635,1.2467,16200000.0
2009-06-25 01:20:00,1.247,1.24705,1.247,1.24705,4800000.0
2009-06-25 01:21:00,1.24705,1.24705,1.2467,1.2467,10400000.0
2009-06-25 01:22:00,1.24675,1.24675,1.24665,1.24665,8600000.0
2009-06-25 01:23:00,1.24675,1.24675,1.24655,1.24675,11800000.0
2009-06-25 01:24:00,1.24685,1.24755,1.24675,1.24715,32400000.0
2009-06-25 01:25:00,1.2472,1.2472,1.2472,1.2472,4400000.0
2009-06-25 01:26:00,1.2472,1.2473,1.2472,1.2472,7600000.0
2009-06-25 01:27:00,1.24725,1.24735,1.24705,1.24705,7200000.0
2009-06-25 01:28:00,1.24705,1.2474,1.24705,1.24725,17400000.0
2009-06-25 01:29:00,1.2472,1.2472,1.24685,1.24695,21600000.0
2009-06-25 01:30:00,1.24705,1.24705,1.24635,1.24635,17280000.0
2009-06-25 01:31:00,1.24645,1.2473,1.2464,1.2471,51600000.0
2009-06-25 01:32:00,1.24715,1.2473,1.24715,1.2473,19600000.0
2009-06-25 01:33:00,1.2474,1.2474,1.2466,1.24685,18200000.0
2009-06-25 01:34:00,1.2469,1.2469,1.24685,1.24685,8400000.0
2009-06-25 01:35:00,1.24685,1.24695,1.24635,1.24635,63520000.0
2009-06-25 01:36:00,1.24635,1.24705,1.24635,1.2469,94800000.0
2009-06-25 01:37:00,1.247,1.24715,1.2468,1.24705,44000000.0
2009-06-25 01:38:00,1.247,1.2472,1.2466,1.24695,43000000.0
2009-06-25 01:39:00,1.24685,1.2469,1.24675,1.24675,12000000.0
2009-06-25 01:40:00,1.24695,1.247,1.24645,1.2465,21400000.0
2009-06-25 01:41:00,1.2465,1.2467,1.24635,1.2465,31400000.0
2009-06-25 01:42:00,1.24655,1.2468,1.24635,1.2467,18120000.0
2009-06-25 01:43:00,1.2465,1.2465,1.2465,1.2465,6400000.0
2009-06-25 01:44:00,1.2466,1.24695,1.24635,1.2467,40900000.0
2009-06-25 01:45:00,1.2468,1.24755,1.2468,1.24755,15600000.0
2009-06-25 01:46:00,1.24715,1.2475,1.24685,1.24695,43800000.0
2009-06-25 01:47:00,1.24705,1.24725,1.2468,1.2468,65000000.0
2009-06-25 01:48:00,1.2471,1.2471,1.24685,1.24695,28000000.0
2009-06-25 01:49:00,1.2471,1.2472,1.24705,1.24705,8600000.0
2009-06-25 01:50:00,1.24695,1.24705,1.24695,1.24695,19200000.0
2009-06-25 01:51:00,1.24695,1.247,1.24685,1.247,5200000.0
2009-06-25 01:52:00,1.247,1.24705,1.247,1.24705,6000000.0
2009-06-25 01:53:00,1.247,1.2471,1.247,1.2471,8000000.0
2009-06-25 01:54:00,1.24705,1.24715,1.24645,1.2471,55000000.0
2009-06-25 01:55:00,1.2471,1.2471,1.24655,1.2471,62800000.0
2009-06-25 01:56:00,1.2472,1.2473,1.24715,1.2472,10800000.0
2009-06-25 01:57:00,1.2473,1.24735,1.247,1.24715,8800000.0
2009-06-25 01:58:00,1.24715,1.24725,1.24715,1.24725,6000000.0
2009-06-25 01:59:00,1.2474,1.2474,1.24715,1.2472,12000000.0
2009-06-25 02:00:00,1.2473,1.2478,1.2471,1.24735,38000000.0
2009-06-25 02:01:00,1.2473,1.2473,1.2471,1.2471,12200000.0
2009-06-25 02:02:00,1.24665,1.24665,1.24651,1.24657,8800000.0
2009-06-25 02:03:00,1.2471,1.2471,1.247,1.247,11200000.0
2009-06-25 02:04:00,1.24705,1.2473,1.24705,1.2472,15600000.0
2009-06-25 02:05:00,1.247,1.2473,1.247,1.2472,35600000.0
2009-06-25 02:06:00,1.2473,1.2473,1.24715,1.24715,3600000.0
2009-06-25 02:07:00,1.2472,1.2476,1.24715,1.24715,20800000.0
2009-06-25 02:08:00,1.2473,1.2473,1.24705,1.2471,40800000.0
2009-06-25 02:09:00,1.2471,1.2471,1.24635,1.24635,36400000.0
2009-06-25 02:10:00,1.24635,1.24685,1.24635,1.24675,97680000.0
2009-06-25 02:11:00,1.24685,1.2469,1.2466,1.2469,27200000.0
2009-06-25 02:12:00,1.2469,1.2469,1.2467,1.2468,40800000.0
2009-06-25 02:13:00,1.24685,1.2471,1.2468,1.2471,52200000.0
2009-06-25 02:14:00,1.2471,1.2471,1.2471,1.2471,3200000.0
2009-06-25 02:15:00,1.24596,1.24602,1.24587,1.24594,84200000.0
2009-06-25 02:16:00,1.24715,1.24725,1.247,1.2471,84200000.0
2009-06-25 02:17:00,1.2471,1.2471,1.2471,1.2471,25600000.0
2009-06-25 02:18:00,1.2471,1.2471,1.2471,1.2471,12800000.0
2009-06-25 02:19:00,1.2471,1.24715,1.24705,1.24715,13200000.0
2009-06-25 02:20:00,1.24725,1.24735,1.24705,1.2473,58400000.0
2009-06-25 02:21:00,1.2472,1.24785,1.24705,1.24735,72400000.0
2009-06-25 02:22:00,1.2475,1.24785,1.2471,1.24735,52600000.0
2009-06-25 02:23:00,1.24755,1.24815,1.24755,1.248,39000000.0
2009-06-25 02:24:00,1.2481,1.2485,1.24745,1.24745,92200000.0
2009-06-25 02:25:00,1.2476,1.24805,1.2471,1.2477,44400000.0
2009-06-25 02:26:00,1.2478,1.2487,1.2474,1.24755,48400000.0
2009-06-25 02:27:00,1.2476,1.248,1.24755,1.2479,42600000.0
2009-06-25 02:28:00,1.248,1.248,1.248,1.248,24000000.0
2009-06-25 02:29:00,1.248,1.248,1.248,1.248,57600000.0
2009-06-25 02:30:00,1.248,1.24815,1.248,1.248,94400000.0
2009-06-25 02:31:00,1.248,1.248,1.2479,1.2479,50000000.0
2009-06-25 02:32:00,1.2479,1.2479,1.24735,1.2476,48600000.0
2009-06-25 02:33:00,1.2477,1.2483,1.24755,1.2483,25400000.0
2009-06-25 02:34:00,1.2483,1.2483,1.24765,1.2479,54800000.0
2009-06-25 02:35:00,1.248,1.24805,1.2477,1.24805,88200000.0
2009-06-25 02:36:00,1.248,1.24865,1.24775,1.2485,63400000.0
2009-06-25 02:37:00,1.2485,1.24885,1.24825,1.24855,60400000.0
2009-06-25 02:38:00,1.2487,1.24885,1.24845,1.24855,37200000.0
2009-06-25 02:39:00,1.24855,1.24925,1.2483,1.24835,72000000.0
2009-06-25 02:40:00,1.24835,1.2484,1.24745,1.2481,57000000.0
2009-06-25 02:41:00,1.2482,1.2484,1.2481,1.2482,15600000.0
2009-06-25 02:42:00,1.2483,1.2489,1.2482,1.2485,34200000.0
2009-06-25 02:43:00,1.24855,1.24865,1.24815,1.24815,45400000.0
2009-06-25 02:44:00,1.24835,1.2485,1.2479,1.24825,52400000.0
2009-06-25 02:45:00,1.2482,1.24835,1.24775,1.24775,56400000.0
2009-06-25 02:46:00,1.24765,1.24805,1.2474,1.2475,71200000.0
2009-06-25 02:47:00,1.2475,1.2484,1.2475,1.2481,71400000.0
2009-06-25 02:48:00,1.2481,1.24855,1.2479,1.24805,63400000.0
2009-06-25 02:49:00,1.2481,1.2484,1.24745,1.2476,89000000.0
2009-06-25 02:50:00,1.24765,1.24785,1.2475,1.24785,154800000.0
2009-06-25 02:51:00,1.2479,1.24835,1.24765,1.2479,75000000.0
2009-06-25 02:52:00,1.2479,1.2482,1.24755,1.24775,72600000.0
2009-06-25 02:53:00,1.24785,1.2481,1.24785,1.248,56200000.0
2009-06-25 02:54:00,1.2479,1.248,1.24785,1.2479,98400000.0
2009-06-25 02:55:00,1.2479,1.24815,1.2479,1.24805,120800000.0
2009-06-25 02:56:00,1.24805,1.2486,1.24795,1.2486,37200000.0
2009-06-25 02:57:00,1.24825,1.24865,1.24815,1.2484,14000000.0
2009-06-25 02:58:00,1.2483,1.24865,1.24825,1.24865,12200000.0
2009-06-25 02:59:00,1.24845,1.24845,1.24805,1.24825,27200000.0
2009-06-25 03:00:00,1.2483,1.2485,1.2481,1.2481,44000000.0
2009-06-25 03:01:00,1.2481,1.24885,1.24805,1.2487,163200000.0
2009-06-25 03:02:00,1.2487,1.2487,1.2487,1.2487,85800000.0
2009-06-25 03:03:00,1.2487,1.249,1.2486,1.2489,57800000.0
2009-06-25 03:04:00,1.24875,1.2492,1.24865,1.2489,89800000.0
2009-06-25 03:05:00,1.24895,1.24895,1.2486,1.2486,240400000.0
2009-06-25 03:06:00,1.2487,1.24885,1.24855,1.2487,185200000.0
2009-06-25 03:07:00,1.2487,1.24895,1.24845,1.2486,180400000.0
2009-06-25 03:08:00,1.24865,1.24875,1.2486,1.2486,16400000.0
2009-06-25 03:09:00,1.24845,1.249,1.24845,1.2489,67800000.0
2009-06-25 03:10:00,1.2489,1.2489,1.2489,1.2489,211200000.0
2009-06-25 03:11:00,1.2489,1.2489,1.2489,1.2489,6600000.0
2009-06-25 03:12:00,1.2489,1.2489,1.2478,1.2487,142400000.0
2009-06-25 03:13:00,1.2487,1.24925,1.24845,1.2491,236800000.0
2009-06-25 03:14:00,1.24915,1.24915,1.2486,1.2487,79800000.0
2009-06-25 03:15:00,1.2487,1.2491,1.2486,1.24885,168000000.0
2009-06-25 03:16:00,1.24865,1.24915,1.2486,1.2487,138600000.0
2009-06-25 03:17:00,1.24885,1.24905,1.24865,1.2487,133600000.0
2009-06-25 03:18:00,1.2487,1.24925,1.2486,1.2488,169200000.0
2009-06-25 03:19:00,1.24885,1.2493,1.24885,1.2493,35000000.0
2009-06-25 03:20:00,1.24935,1.2496,1.2488,1.24915,65800000.0
2009-06-25 03:21:00,1.24915,1.24915,1.24885,1.24885,76200000.0
2009-06-25 03:22:00,1.24885,1.2491,1.24885,1.24885,59800000.0
2009-06-25 03:23:00,1.24885,1.24905,1.24885,1.24905,54400000.0
2009-06-25 03:24:00,1.2491,1.2492,1.24885,1.24885,39400000.0
2009-06-25 03:25:00,1.24885,1.2491,1.24885,1.24885,84800000.0
2009-06-25 03:26:00,1.24885,1.24955,1.24885,1.2492,57200000.0
2009-06-25 03:27:00,1.2488,1.249,1.2488,1.24885,88400000.0
2009-06-25 03:28:00,1.24885,1.2495,1.24885,1.2492,38800000.0
2009-06-25 03:29:00,1.2492,1.2493,1.24875,1.2489,29400000.0
2009-06-25 03:30:00,1.24885,1.24895,1.24885,1.24885,9600000.0
2009-06-25 03:31:00,1.2489,1.24925,1.24875,1.2492,52800000.0
2009-06-25 03:32:00,1.24935,1.2494,1.24875,1.249,78200000.0
2009-06-25 03:33:00,1.249,1.24935,1.2488,1.2491,18400000.0
2009-06-25 03:34:00,1.2489,1.2489,1.2488,1.24885,139800000.0
2009-06-25 03:35:00,1.24885,1.24885,1.24845,1.24885,23600000.0
2009-06-25 03:36:00,1.2489,1.24895,1.24865,1.24895,11200000.0
2009-06-25 03:37:00,1.24895,1.2493,1.24895,1.2493,34800000.0
2009-06-25 03:38:00,1.24925,1.24935,1.24915,1.24915,29600000.0
2009-06-25 03:39:00,1.24925,1.24925,1.24835,1.24835,59800000.0
2009-06-25 03:40:00,1.2484,1.24875,1.2484,1.24855,4400000.0
2009-06-25 03:41:00,1.24875,1.24905,1.2485,1.24865,43000000.0
2009-06-25 03:42:00,1.2487,1.2493,1.2487,1.24925,34800000.0
2009-06-25 03:43:00,1.2492,1.2493,1.24865,1.24875,24200000.0
2009-06-25 03:44:00,1.2487,1.249,1.2487,1.2489,14400000.0
2009-06-25 03:45:00,1.2489,1.2489,1.2487,1.2489,9600000.0
2009-06-25 03:46:00,1.249,1.2492,1.2485,1.2486,18000000.0
2009-06-25 03:47:00,1.24865,1.249,1.24865,1.24875,41800000.0
2009-06-25 03:48:00,1.24875,1.249,1.24875,1.249,19400000.0
2009-06-25 03:49:00,1.2492,1.2492,1.2487,1.249,17600000.0
2009-06-25 03:50:00,1.249,1.24905,1.2489,1.24905,8800000.0
2009-06-25 03:51:00,1.2491,1.24925,1.2489,1.2492,36000000.0
2009-06-25 03:52:00,1.24925,1.2496,1.2491,1.2496,34000000.0
2009-06-25 03:53:00,1.2496,1.2497,1.2491,1.2492,47600000.0
2009-06-25 03:54:00,1.2493,1.24935,1.24855,1.24935,41200000.0
2009-06-25 03:55:00,1.24945,1.2495,1.24855,1.24875,88200000.0
2009-06-25 03:56:00,1.24855,1.249,1.2484,1.2486,52800000.0
2009-06-25 03:57:00,1.2487,1.24895,1.2485,1.2489,76200000.0
2009-06-25 03:58:00,1.24885,1.2493,1.2488,1.2491,29200000.0
2009-06-25 03:59:00,1.24905,1.2491,1.24865,1.2488,35600000.0
2009-06-25 04:00:00,1.2489,1.24895,1.24815,1.24845,69000000.0
2009-06-25 04:01:00,1.24845,1.2485,1.2482,1.2483,27000000.0
2009-06-25 04:02:00,1.2484,1.2486,1.24825,1.2486,28200000.0
2009-06-25 04:03:00,1.24855,1.24925,1.2481,1.249,68400000.0
2009-06-25 04:04:00,1.2492,1.2493,1.2483,1.24915,70200000.0
2009-06-25 04:05:00,1.24905,1.24915,1.24855,1.24865,34200000.0
2009-06-25 04:06:00,1.24865,1.2488,1.24865,1.2488,10800000.0
2009-06-25 04:07:00,1.24895,1.2492,1.24865,1.2488,25000000.0
2009-06-25 04:08:00,1.2486,1.2486,1.2484,1.2485,8800000.0
2009-06-25 04:09:00,1.2486,1.2486,1.2486,1.2486,2400000.0
2009-06-25 04:10:00,1.24865,1.2488,1.2486,1.24875,10800000.0
2009-06-25 04:11:00,1.24865,1.24875,1.2482,1.2484,32200000.0
2009-06-25 04:12:00,1.2485,1.2489,1.2483,1.2488,44000000.0
2009-06-25 04:13:00,1.24905,1.2491,1.24835,1.2489,55800000.0
2009-06-25 04:14:00,1.24875,1.2489,1.2481,1.24845,19400000.0
2009-06-25 04:15:00,1.2483,1.2486,1.2481,1.24845,47200000.0
2009-06-25 04:16:00,1.24845,1.24855,1.2483,1.24855,29200000.0
2009-06-25 04:17:00,1.2486,1.2486,1.24825,1.24825,26400000.0
2009-06-25 04:18:00,1.2484,1.24855,1.24815,1.24845,25200000.0
2009-06-25 04:19:00,1.2485,1.2486,1.2484,1.2485,27200000.0
2009-06-25 04:20:00,1.2485,1.2485,1.2484,1.2485,9200000.0
2009-06-25 04:21:00,1.24845,1.24855,1.24825,1.24855,26000000.0
2009-06-25 04:22:00,1.24865,1.24865,1.24855,1.24855,4800000.0
2009-06-25 04:23:00,1.24865,1.2489,1.24865,1.2487,12800000.0
2009-06-25 04:24:00,1.24895,1.24905,1.24895,1.24905,2400000.0
2009-06-25 04:25:00,1.2491,1.2491,1.24825,1.2484,46600000.0
2009-06-25 04:26:00,1.24845,1.2489,1.24835,1.2488,81800000.0
2009-06-25 04:27:00,1.24875,1.2491,1.24845,1.2491,40800000.0
2009-06-25 04:28:00,1.24895,1.24895,1.2486,1.2487,43000000.0
2009-06-25 04:29:00,1.2486,1.249,1.2484,1.2484,56400000.0
2009-06-25 04:30:00,1.24855,1.24885,1.24805,1.24825,52600000.0
2009-06-25 04:31:00,1.2482,1.24905,1.2482,1.24855,43800000.0
2009-06-25 04:32:00,1.2486,1.2495,1.24855,1.24915,61600000.0
2009-06-25 04:33:00,1.24925,1.24935,1.24895,1.2492,56400000.0
2009-06-25 04:34:00,1.24915,1.24925,1.2488,1.24905,37200000.0
2009-06-25 04:35:00,1.24895,1.249,1.2487,1.2489,26200000.0
2009-06-25 04:36:00,1.24865,1.24955,1.2486,1.2491,41000000.0
2009-06-25 04:37:00,1.24875,1.2492,1.24875,1.2491,12000000.0
2009-06-25 04:38:00,1.2492,1.2492,1.2485,1.2486,36000000.0
2009-06-25 04:39:00,1.2486,1.2493,1.2486,1.2492,47600000.0
2009-06-25 04:40:00,1.24915,1.2493,1.24865,1.24875,63800000.0
2009-06-25 04:41:00,1.2488,1.24895,1.24855,1.2488,32400000.0
2009-06-25 04:42:00,1.24885,1.24925,1.24875,1.24905,18000000.0
2009-06-25 04:43:00,1.24915,1.2496,1.24915,1.24945,26000000.0
2009-06-25 04:44:00,1.24945,1.2497,1.24945,1.2497,15600000.0
2009-06-25 04:45:00,1.24975,1.24975,1.2475,1.2486,80400000.0
2009-06-25 04:46:00,1.2485,1.24855,1.24825,1.2484,36800000.0
2009-06-25 04:47:00,1.2484,1.24875,1.2482,1.24875,73200000.0
2009-06-25 04:48:00,1.2487,1.2488,1.24825,1.24845,18000000.0
2009-06-25 04:49:00,1.24855,1.24855,1.24825,1.24845,18800000.0
2009-06-25 04:50:00,1.24845,1.2487,1.24805,1.2486,33600000.0
2009-06-25 04:51:00,1.2486,1.2489,1.2486,1.24885,13200000.0
2009-06-25 04:52:00,1.24855,1.24915,1.24855,1.24915,22800000.0
2009-06-25 04:53:00,1.24915,1.24935,1.249,1.2491,38800000.0
2009-06-25 04:54:00,1.24915,1.24935,1.24845,1.2488,67600000.0
2009-06-25 04:55:00,1.2493,1.2494,1.24885,1.2491,48400000.0
2009-06-25 04:56:00,1.24915,1.2495,1.2491,1.24945,23800000.0
2009-06-25 04:57:00,1.2494,1.2494,1.24835,1.2486,32800000.0
2009-06-25 04:58:00,1.24895,1.24915,1.2485,1.2485,33200000.0
2009-06-25 04:59:00,1.2484,1.2488,1.2484,1.24865,15200000.0
2009-06-25 05:00:00,1.2488,1.24915,1.2487,1.2491,27800000.0
2009-06-25 05:01:00,1.24895,1.24925,1.2489,1.24925,26400000.0
2009-06-25 05:02:00,1.24935,1.2494,1.2489,1.2491,18800000.0
2009-06-25 05:03:00,1.24915,1.2492,1.24915,1.2492,2400000.0
2009-06-25 05:04:00,1.2492,1.24935,1.2492,1.24935,6000000.0
2009-06-25 05:05:00,1.2493,1.24955,1.2493,1.24955,8400000.0
2009-06-25 05:06:00,1.2493,1.2494,1.2489,1.24895,25400000.0
2009-06-25 05:07:00,1.24895,1.24895,1.2487,1.2487,17600000.0
2009-06-25 05:08:00,1.2487,1.2487,1.2486,1.2486,8000000.0
2009-06-25 05:09:00,1.2486,1.2486,1.2485,1.2485,12000000.0
2009-06-25 05:10:00,1.2484,1.2485,1.2484,1.24845,10600000.0
2009-06-25 05:11:00,1.24845,1.24845,1.24845,1.24845,3200000.0
2009-06-25 05:12:00,1.2484,1.2485,1.2483,1.2483,12800000.0
2009-06-25 05:13:00,1.2483,1.2483,1.2481,1.2481,6000000.0
2009-06-25 05:14:00,1.2481,1.2483,1.24785,1.24785,10400000.0
2009-06-25 05:15:00,1.2479,1.2485,1.2479,1.2485,16400000.0
2009-06-25 05:16:00,1.2488,1.2488,1.2484,1.2485,15200000.0
2009-06-25 05:17:00,1.2486,1.24865,1.2486,1.24865,2400000.0
2009-06-25 05:18:00,1.24875,1.24875,1.2487,1.2487,2400000.0
2009-06-25 05:19:00,1.2487,1.2487,1.24865,1.24865,2800000.0
2009-06-25 05:20:00,1.2486,1.2488,1.24855,1.2486,21600000.0
2009-06-25 05:21:00,1.24855,1.2486,1.2484,1.2485,14000000.0
2009-06-25 05:22:00,1.2486,1.2486,1.2485,1.2485,7000000.0
2009-06-25 05:23:00,1.2485,1.2485,1.2482,1.2482,8400000.0
2009-06-25 05:24:00,1.2483,1.2486,1.24805,1.24815,46400000.0
2009-06-25 05:25:00,1.24815,1.2482,1.24815,1.2482,10600000.0
2009-06-25 05:26:00,1.24815,1.2488,1.24805,1.2488,39400000.0
2009-06-25 05:27:00,1.24885,1.2493,1.2483,1.2483,35600000.0
2009-06-25 05:28:00,1.2484,1.2487,1.2483,1.2487,30400000.0
2009-06-25 05:29:00,1.24875,1.2488,1.2485,1.24865,34600000.0
2009-06-25 05:30:00,1.24875,1.24895,1.24875,1.24895,19600000.0
2009-06-25 05:31:00,1.249,1.24945,1.249,1.24935,35600000.0
2009-06-25 05:32:00,1.2493,1.24935,1.2488,1.2488,31600000.0
2009-06-25 05:33:00,1.24885,1.2489,1.2484,1.2487,42600000.0
2009-06-25 05:34:00,1.2487,1.24895,1.2485,1.24885,71000000.0
2009-06-25 05:35:00,1.24895,1.249,1.24875,1.24875,56200000.0
2009-06-25 05:36:00,1.2488,1.249,1.24875,1.24885,43000000.0
2009-06-25 05:37:00,1.2486,1.2486,1.24845,1.2485,16400000.0
2009-06-25 05:38:00,1.2485,1.24855,1.2483,1.2484,46000000.0
2009-06-25 05:39:00,1.2484,1.2488,1.2483,1.24845,18400000.0
2009-06-25 05:40:00,1.2485,1.24855,1.2484,1.2484,17800000.0
2009-06-25 05:41:00,1.2484,1.2484,1.2474,1.2475,64570000.0
2009-06-25 05:42:00,1.2475,1.2477,1.2474,1.2474,107810000.0
2009-06-25 05:43:00,1.2474,1.2474,1.2474,1.2474,83840000.0
2009-06-25 05:44:00,1.2474,1.2474,1.2474,1.2474,72960000.0
2009-06-25 05:45:00,1.2474,1.24745,1.2474,1.2474,80270000.0
2009-06-25 05:46:00,1.2474,1.24755,1.2474,1.2474,86800000.0
2009-06-25 05:47:00,1.2474,1.24745,1.2474,1.2474,93580000.0
2009-06-25 05:48:00,1.2474,1.2474,1.2474,1.2474,83290000.0
2009-06-25 05:49:00,1.2474,1.2474,1.2474,1.2474,64640000.0
2009-06-25 05:50:00,1.2474,1.24765,1.2474,1.24755,69620000.0
2009-06-25 05:51:00,1.24765,1.24765,1.2474,1.24755,12640000.0
2009-06-25 05:52:00,1.2474,1.2474,1.2474,1.2474,12870000.0
2009-06-25 05:53:00,1.24755,1.24785,1.24755,1.24785,8000000.0
2009-06-25 05:54:00,1.24805,1.24805,1.24775,1.24775,4800000.0
2009-06-25 05:55:00,1.24765,1.2479,1.24755,1.24765,17800000.0
2009-06-25 05:56:00,1.2477,1.24775,1.24765,1.24775,30600000.0
2009-06-25 05:57:00,1.24775,1.2481,1.2477,1.24795,29200000.0
2009-06-25 05:58:00,1.24805,1.24815,1.2476,1.24775,36600000.0
2009-06-25 05:59:00,1.24785,1.2485,1.24755,1.24805,76800000.0
2009-06-25 06:00:00,1.24815,1.24815,1.24755,1.2477,13200000.0
2009-06-25 06:01:00,1.24785,1.2484,1.2474,1.24795,54640000.0
2009-06-25 06:02:00,1.248,1.2481,1.2474,1.2474,159320000.0
2009-06-25 06:03:00,1.2474,1.2478,1.2474,1.2478,211080000.0
2009-06-25 06:04:00,1.24785,1.24785,1.24745,1.24775,45600000.0
2009-06-25 06:05:00,1.24785,1.2479,1.24765,1.24775,19600000.0
2009-06-25 06:06:00,1.24785,1.2481,1.2475,1.2477,73000000.0
2009-06-25 06:07:00,1.2476,1.2477,1.2474,1.2474,189370000.0
2009-06-25 06:08:00,1.2474,1.2475,1.2474,1.2475,90710000.0
2009-06-25 06:09:00,1.2475,1.2478,1.24745,1.24755,36000000.0
2009-06-25 06:10:00,1.2476,1.24835,1.2476,1.2483,92600000.0
2009-06-25 06:11:00,1.24835,1.24835,1.2474,1.24755,117200000.0
2009-06-25 06:12:00,1.2474,1.24765,1.2474,1.2474,120160000.0
2009-06-25 06:13:00,1.2474,1.2474,1.2474,1.2474,147360000.0
2009-06-25 06:14:00,1.2474,1.2474,1.2474,1.2474,48000000.0
2009-06-25 06:15:00,1.2474,1.2474,1.2474,1.2474,65280000.0
2009-06-25 06:16:00,1.2474,1.24745,1.2474,1.2474,67030000.0
2009-06-25 06:17:00,1.2474,1.2479,1.2474,1.2476,81620000.0
2009-06-25 06:18:00,1.2477,1.2486,1.2474,1.2474,134980000.0
2009-06-25 06:19:00,1.24755,1.2481,1.2474,1.24775,44760000.0
2009-06-25 06:20:00,1.24745,1.24765,1.24745,1.2475,18200000.0
2009-06-25 06:21:00,1.24755,1.24765,1.24755,1.24765,17200000.0
2009-06-25 06:22:00,1.24765,1.24775,1.2475,1.24755,22800000.0
2009-06-25 06:23:00,1.24765,1.2477,1.24765,1.2477,3600000.0
2009-06-25 06:24:00,1.2477,1.24785,1.2474,1.2474,100550000.0
2009-06-25 06:25:00,1.2474,1.24765,1.2474,1.2474,177660000.0
2009-06-25 06:26:00,1.2474,1.2477,1.2474,1.2476,38580000.0
2009-06-25 06:27:00,1.24745,1.24745,1.2474,1.2474,50720000.0
2009-06-25 06:28:00,1.2474,1.24755,1.2474,1.24755,57400000.0
2009-06-25 06:29:00,1.2475,1.2476,1.2474,1.2474,100760000.0
2009-06-25 06:30:00,1.2474,1.2474,1.2474,1.2474,56960000.0
2009-06-25 06:31:00,1.2474,1.2474,1.2474,1.2474,83060000.0
2009-06-25 06:32:00,1.2474,1.2476,1.2474,1.24745,57140000.0
2009-06-25 06:33:00,1.2474,1.24745,1.2474,1.24745,30240000.0
2009-06-25 06:34:00,1.2476,1.24775,1.2476,1.24765,7200000.0
2009-06-25 06:35:00,1.24775,1.248,1.2474,1.2475,178400000.0
2009-06-25 06:36:00,1.24755,1.2477,1.2474,1.2475,75700000.0
2009-06-25 06:37:00,1.24765,1.24795,1.2475,1.2479,44800000.0
2009-06-25 06:38:00,1.24785,1.248,1.24765,1.248,56400000.0
2009-06-25 06:39:00,1.248,1.2483,1.24795,1.24805,25200000.0
2009-06-25 06:40:00,1.24785,1.248,1.2474,1.24765,83140000.0
2009-06-25 06:41:00,1.2476,1.24795,1.2474,1.24775,106170000.0
2009-06-25 06:42:00,1.2478,1.2479,1.24775,1.2478,13600000.0
2009-06-25 06:43:00,1.2478,1.24785,1.2478,1.24785,3600000.0
2009-06-25 06:44:00,1.24795,1.24795,1.2474,1.2474,103250000.0
2009-06-25 06:45:00,1.2474,1.24745,1.2474,1.2474,145910000.0
2009-06-25 06:46:00,1.2474,1.24745,1.2474,1.2474,80480000.0
2009-06-25 06:47:00,1.2474,1.2477,1.2474,1.24765,65870000.0
2009-06-25 06:48:00,1.24755,1.2482,1.2474,1.2474,86680000.0
2009-06-25 06:49:00,1.2474,1.24785,1.2474,1.24755,64160000.0
2009-06-25 06:50:00,1.2475,1.24795,1.2474,1.2474,50270000.0
2009-06-25 06:51:00,1.2474,1.2475,1.2474,1.24745,20960000.0
2009-06-25 06:52:00,1.2475,1.2475,1.24745,1.24745,7200000.0
2009-06-25 06:53:00,1.2474,1.248,1.2474,1.248,57980000.0
2009-06-25 06:54:00,1.24785,1.24795,1.24765,1.24785,27200000.0
2009-06-25 06:55:00,1.2478,1.24795,1.2476,1.24775,34200000.0
2009-06-25 06:56:00,1.24765,1.24805,1.2474,1.2479,53200000.0
2009-06-25 06:57:00,1.248,1.248,1.2476,1.2479,28600000.0
2009-06-25 06:58:00,1.24785,1.248,1.24775,1.248,23000000.0
2009-06-25 06:59:00,1.248,1.248,1.2478,1.2478,8400000.0
2009-06-25 07:00:00,1.24765,1.24785,1.2474,1.2476,35400000.0
2009-06-25 07:01:00,1.24745,1.2479,1.24745,1.2478,38600000.0
2009-06-25 07:02:00,1.2478,1.2479,1.2474,1.2475,46780000.0
2009-06-25 07:03:00,1.2475,1.24825,1.2474,1.2474,103120000.0
2009-06-25 07:04:00,1.24745,1.24785,1.24745,1.2475,24200000.0
2009-06-25 07:05:00,1.24755,1.24785,1.24755,1.2478,45200000.0
2009-06-25 07:06:00,1.2477,1.2477,1.2476,1.2477,6000000.0
2009-06-25 07:07:00,1.24775,1.24775,1.24745,1.2475,9000000.0
2009-06-25 07:08:00,1.2475,1.2479,1.2474,1.2475,35600000.0
2009-06-25 07:09:00,1.2474,1.2475,1.2474,1.2474,106620000.0
2009-06-25 07:10:00,1.2474,1.2474,1.2474,1.2474,156040000.0
2009-06-25 07:11:00,1.2474,1.2476,1.2474,1.2474,63590000.0
2009-06-25 07:12:00,1.2474,1.2476,1.2474,1.24745,62320000.0
2009-06-25 07:13:00,1.2474,1.24745,1.2474,1.2474,78400000.0
2009-06-25 07:14:00,1.2474,1.2475,1.2474,1.2475,65040000.0
2009-06-25 07:15:00,1.2474,1.24765,1.2474,1.24765,15380000.0
2009-06-25 07:16:00,1.2475,1.24755,1.2474,1.24755,56320000.0
2009-06-25 07:17:00,1.24765,1.24765,1.2474,1.24745,28440000.0
2009-06-25 07:18:00,1.24745,1.2478,1.2474,1.2474,18720000.0
2009-06-25 07:19:00,1.2474,1.2474,1.2474,1.2474,42880000.0
2009-06-25 07:20:00,1.2474,1.2474,1.2474,1.2474,58240000.0
2009-06-25 07:21:00,1.2474,1.2474,1.2474,1.2474,63040000.0
2009-06-25 07:22:00,1.2474,1.2474,1.2474,1.2474,61760000.0
2009-06-25 07:23:00,1.2474,1.2475,1.2474,1.2475,25700000.0
2009-06-25 07:24:00,1.2476,1.2476,1.2474,1.2474,74190000.0
2009-06-25 07:25:00,1.2474,1.2474,1.2474,1.2474,41280000.0
2009-06-25 07:26:00,1.2474,1.2474,1.2474,1.2474,64320000.0
2009-06-25 07:27:00,1.2474,1.2474,1.2474,1.2474,51840000.0
2009-06-25 07:28:00,1.2474,1.2474,1.2474,1.2474,50560000.0
2009-06-25 07:29:00,1.2474,1.2474,1.2474,1.2474,58880000.0
2009-06-25 07:30:00,1.2474,1.2474,1.2474,1.2474,51520000.0
2009-06-25 07:31:00,1.2474,1.2474,1.2474,1.2474,73280000.0
2009-06-25 07:32:00,1.2474,1.2474,1.24665,1.24665,53110000.0
2009-06-25 07:33:00,1.2467,1.2467,1.2467,1.2467,26600000.0
2009-06-25 07:34:00,1.2467,1.2467,1.24665,1.24665,10400000.0
2009-06-25 07:35:00,1.24665,1.24665,1.24665,1.24665,5200000.0
2009-06-25 07:36:00,1.24665,1.24665,1.24665,1.24665,3400000.0
2009-06-25 07:37:00,1.24665,1.24665,1.24665,1.24665,3200000.0
2009-06-25 07:38:00,1.24665,1.24675,1.24665,1.24665,26130000.0
2009-06-25 07:39:00,1.24665,1.24665,1.24665,1.24665,400000.0
2009-06-25 07:40:00,1.24665,1.2471,1.24665,1.24675,21540000.0
2009-06-25 07:41:00,1.24665,1.24695,1.24665,1.24665,23540000.0
2009-06-25 07:42:00,1.24665,1.24665,1.24665,1.24665,45280000.0
2009-06-25 07:43:00,1.24665,1.24685,1.24665,1.24675,34290000.0
2009-06-25 07:44:00,1.24675,1.24755,1.24675,1.24705,43200000.0
2009-06-25 07:45:00,1.24705,1.24705,1.24665,1.24665,124640000.0
2009-06-25 07:46:00,1.24665,1.2468,1.24665,1.24665,103220000.0
2009-06-25 07:47:00,1.24665,1.24665,1.24665,1.24665,147030000.0
2009-06-25 07:48:00,1.24665,1.247,1.24665,1.2469,118560000.0
2009-06-25 07:49:00,1.2467,1.2467,1.24665,1.24665,4000000.0
2009-06-25 07:50:00,1.24562,1.24567,1.24512,1.24524,8200000.0
2009-06-25 07:51:00,1.24525,1.24553,1.24485,1.24501,8200000.0
2009-06-25 07:52:00,1.245,1.24589,1.24491,1.24582,8200000.0
2009-06-25 07:53:00,1.24581,1.24607,1.24578,1.24586,8200000.0
2009-06-25 07:54:00,1.24583,1.24586,1.24557,1.2456,8200000.0
2009-06-25 07:55:00,1.24563,1.24637,1.24561,1.24578,8200000.0
2009-06-25 07:56:00,1.2458,1.24599,1.24563,1.24563,8200000.0
2009-06-25 07:57:00,1.24557,1.24609,1.24506,1.24609,8200000.0
2009-06-25 07:58:00,1.24606,1.2464,1.24592,1.24602,8200000.0
2009-06-25 07:59:00,1.2462,1.24665,1.2461,1.24665,8200000.0
2009-06-25 08:00:00,1.24665,1.24665,1.24595,1.2461,13000000.0
2009-06-25 08:01:00,1.2461,1.2461,1.246,1.246,48000000.0
2009-06-25 08:02:00,1.2459,1.24625,1.2459,1.246,163790000.0
2009-06-25 08:03:00,1.2459,1.246,1.2459,1.2459,47660000.0
2009-06-25 08:04:00,1.2459,1.24615,1.2459,1.2461,47040000.0
2009-06-25 08:05:00,1.24625,1.24635,1.24615,1.24615,8400000.0
2009-06-25 08:06:00,1.24635,1.24675,1.2459,1.2459,138280000.0
2009-06-25 08:07:00,1.2459,1.24645,1.2459,1.24645,125550000.0
2009-06-25 08:08:00,1.24655,1.24675,1.24605,1.24605,112000000.0
2009-06-25 08:09:00,1.246,1.2464,1.2459,1.2464,154910000.0
2009-06-25 08:10:00,1.2463,1.247,1.2462,1.2468,65200000.0
2009-06-25 08:11:00,1.2467,1.2468,1.2459,1.24635,50370000.0
2009-06-25 08:12:00,1.24635,1.24635,1.2459,1.2463,117780000.0
2009-06-25 08:13:00,1.24635,1.24665,1.24635,1.24635,72200000.0
2009-06-25 08:14:00,1.2465,1.24655,1.2459,1.246,89560000.0
2009-06-25 08:15:00,1.246,1.246,1.2459,1.2459,137400000.0
2009-06-25 08:16:00,1.2459,1.2461,1.2459,1.2459,126230000.0
2009-06-25 08:17:00,1.2459,1.2461,1.2459,1.246,90740000.0
2009-06-25 08:18:00,1.246,1.2462,1.24595,1.2461,38400000.0
2009-06-25 08:19:00,1.24615,1.24635,1.2459,1.2459,115500000.0
2009-06-25 08:20:00,1.2459,1.2459,1.2459,1.2459,77700000.0
2009-06-25 08:21:00,1.2459,1.2459,1.2459,1.2459,73800000.0
2009-06-25 08:22:00,1.2459,1.2459,1.2459,1.2459,77400000.0
2009-06-25 08:23:00,1.2459,1.24615,1.2458,1.2461,80900000.0
2009-06-25 08:24:00,1.2461,1.2461,1.2459,1.2459,97940000.0
2009-06-25 08:25:00,1.2459,1.246,1.2459,1.2459,71990000.0
2009-06-25 08:26:00,1.2459,1.2459,1.2459,1.2459,61200000.0
2009-06-25 08:27:00,1.2459,1.2459,1.2459,1.2459,62400000.0
2009-06-25 08:28:00,1.2459,1.246,1.2459,1.2459,145900000.0
2009-06-25 08:29:00,1.2459,1.24595,1.2459,1.2459,85160000.0
2009-06-25 08:30:00,1.2459,1.24615,1.2459,1.2459,88810000.0
2009-06-25 08:31:00,1.2459,1.24625,1.2459,1.246,61450000.0
2009-06-25 08:32:00,1.246,1.2462,1.246,1.2462,23400000.0
2009-06-25 08:33:00,1.2461,1.2462,1.24595,1.24605,56400000.0
2009-06-25 08:34:00,1.2461,1.2463,1.24595,1.24605,37600000.0
2009-06-25 08:35:00,1.2461,1.24645,1.2459,1.24645,66220000.0
2009-06-25 08:36:00,1.2465,1.2465,1.24605,1.24625,40800000.0
2009-06-25 08:37:00,1.24625,1.24635,1.2459,1.2462,57970000.0
2009-06-25 08:38:00,1.24635,1.24675,1.246,1.24615,101600000.0
2009-06-25 08:39:00,1.24615,1.2462,1.2459,1.2459,39180000.0
2009-06-25 08:40:00,1.2459,1.24605,1.2459,1.24605,215040000.0
2009-06-25 08:41:00,1.2461,1.24665,1.24605,1.2466,80200000.0
2009-06-25 08:42:00,1.2465,1.2471,1.2465,1.2468,46600000.0
2009-06-25 08:43:00,1.2469,1.2471,1.24635,1.2467,83200000.0
2009-06-25 08:44:00,1.2467,1.2469,1.24615,1.24675,93400000.0
2009-06-25 08:45:00,1.2462,1.24645,1.24615,1.2463,26200000.0
2009-06-25 08:46:00,1.24635,1.2468,1.24635,1.24655,39200000.0
2009-06-25 08:47:00,1.2467,1.2468,1.2466,1.24665,17600000.0
2009-06-25 08:48:00,1.2468,1.2471,1.2463,1.24655,92800000.0
2009-06-25 08:49:00,1.2467,1.24675,1.2459,1.24625,117040000.0
2009-06-25 08:50:00,1.24625,1.24645,1.2459,1.24625,90840000.0
2009-06-25 08:51:00,1.2463,1.24635,1.24615,1.24615,16000000.0
2009-06-25 08:52:00,1.24625,1.24655,1.2462,1.24645,67200000.0
2009-06-25 08:53:00,1.24645,1.2468,1.24595,1.2464,78600000.0
2009-06-25 08:54:00,1.24615,1.24655,1.2459,1.2463,85400000.0
2009-06-25 08:55:00,1.2462,1.2463,1.24615,1.2463,28800000.0
2009-06-25 08:56:00,1.24625,1.24625,1.2459,1.2461,59820000.0
2009-06-25 08:57:00,1.2462,1.2463,1.2459,1.2459,61220000.0
2009-06-25 08:58:00,1.2459,1.2461,1.2459,1.2461,81000000.0
2009-06-25 08:59:00,1.24605,1.2463,1.24595,1.24595,21800000.0
2009-06-25 09:00:00,1.246,1.2462,1.2459,1.246,136990000.0
2009-06-25 09:01:00,1.2461,1.2463,1.2459,1.2459,60500000.0
2009-06-25 09:02:00,1.2459,1.2471,1.2458,1.24645,83000000.0
2009-06-25 09:03:00,1.24625,1.24655,1.24605,1.2464,49600000.0
2009-06-25 09:04:00,1.24635,1.2469,1.2462,1.24665,71400000.0
2009-06-25 09:05:00,1.2467,1.2467,1.2459,1.2467,91710000.0
2009-06-25 09:06:00,1.24675,1.2473,1.24645,1.24645,63600000.0
2009-06-25 09:07:00,1.24655,1.24715,1.2465,1.24685,62400000.0
2009-06-25 09:08:00,1.2468,1.24795,1.2468,1.2473,49400000.0
2009-06-25 09:09:00,1.2471,1.24805,1.2466,1.24715,114400000.0
2009-06-25 09:10:00,1.2472,1.24785,1.2469,1.24705,84800000.0
2009-06-25 09:11:00,1.2472,1.24745,1.24635,1.24665,94000000.0
2009-06-25 09:12:00,1.2467,1.24685,1.24635,1.24635,49600000.0
2009-06-25 09:13:00,1.2463,1.2465,1.2461,1.2465,65200000.0
2009-06-25 09:14:00,1.2465,1.2465,1.24605,1.2462,85000000.0
2009-06-25 09:15:00,1.2461,1.24695,1.246,1.2468,82400000.0
2009-06-25 09:16:00,1.24685,1.2475,1.2465,1.24685,92000000.0
2009-06-25 09:17:00,1.2469,1.24745,1.24655,1.2472,63600000.0
2009-06-25 09:18:00,1.2472,1.2475,1.24695,1.24725,72800000.0
2009-06-25 09:19:00,1.2473,1.24745,1.24675,1.24725,97800000.0
2009-06-25 09:20:00,1.24745,1.2475,1.2464,1.2471,106400000.0
2009-06-25 09:21:00,1.24705,1.2478,1.247,1.2477,100400000.0
2009-06-25 09:22:00,1.2478,1.24875,1.24725,1.24875,131000000.0
2009-06-25 09:23:00,1.24875,1.24895,1.24805,1.24815,146200000.0
2009-06-25 09:24:00,1.2482,1.24855,1.24805,1.24805,126000000.0
2009-06-25 09:25:00,1.24805,1.2488,1.24805,1.24835,143400000.0
2009-06-25 09:26:00,1.2483,1.24875,1.2483,1.24835,73200000.0
2009-06-25 09:27:00,1.24825,1.24865,1.24825,1.24845,97000000.0
2009-06-25 09:28:00,1.2484,1.2485,1.24805,1.24825,59200000.0
2009-06-25 09:29:00,1.2482,1.2487,1.2482,1.24855,41000000.0
2009-06-25 09:30:00,1.24835,1.24855,1.2483,1.2484,41600000.0
2009-06-25 09:31:00,1.24835,1.24835,1.24795,1.24805,82400000.0
2009-06-25 09:32:00,1.24815,1.2482,1.24785,1.24785,75600000.0
2009-06-25 09:33:00,1.2478,1.24855,1.2477,1.2485,99200000.0
2009-06-25 09:34:00,1.24855,1.24875,1.24795,1.2482,102800000.0
2009-06-25 09:35:00,1.24815,1.2488,1.24815,1.2487,42000000.0
2009-06-25 09:36:00,1.24875,1.24885,1.2482,1.2486,104600000.0
2009-06-25 09:37:00,1.24865,1.2488,1.24845,1.24845,66000000.0
2009-06-25 09:38:00,1.2487,1.249,1.2486,1.249,67200000.0
2009-06-25 09:39:00,1.24885,1.24935,1.2487,1.2493,61400000.0
2009-06-25 09:40:00,1.2494,1.24965,1.2492,1.2496,70400000.0
2009-06-25 09:41:00,1.24955,1.2497,1.24945,1.24955,73600000.0
2009-06-25 09:42:00,1.2496,1.25,1.2494,1.24955,86200000.0
2009-06-25 09:43:00,1.2495,1.24985,1.2492,1.2492,76200000.0
2009-06-25 09:44:00,1.24925,1.2493,1.2488,1.24905,50600000.0
2009-06-25 09:45:00,1.24915,1.24955,1.249,1.24945,73600000.0
2009-06-25 09:46:00,1.24935,1.2494,1.2491,1.2491,82000000.0
2009-06-25 09:47:00,1.24905,1.24925,1.2487,1.24905,97800000.0
2009-06-25 09:48:00,1.24905,1.24945,1.24885,1.24935,103600000.0
2009-06-25 09:49:00,1.2494,1.2495,1.24925,1.2494,38400000.0
2009-06-25 09:50:00,1.2495,1.2496,1.24875,1.24905,114200000.0
2009-06-25 09:51:00,1.2491,1.24945,1.2486,1.2487,152600000.0
2009-06-25 09:52:00,1.24865,1.2491,1.2485,1.2486,121200000.0
2009-06-25 09:53:00,1.2486,1.2487,1.2485,1.2485,88200000.0
2009-06-25 09:54:00,1.2486,1.24915,1.24855,1.2488,62400000.0
2009-06-25 09:55:00,1.24875,1.24895,1.24855,1.2489,38400000.0
2009-06-25 09:56:00,1.2488,1.24895,1.24855,1.2486,48400000.0
2009-06-25 09:57:00,1.2486,1.2487,1.2484,1.24865,55600000.0
2009-06-25 09:58:00,1.2486,1.2487,1.2484,1.2485,58000000.0
2009-06-25 09:59:00,1.2485,1.24865,1.2483,1.2484,127800000.0
2009-06-25 10:00:00,1.2484,1.2485,1.2483,1.2484,111800000.0
2009-06-25 10:01:00,1.2483,1.24895,1.2482,1.24865,93800000.0
2009-06-25 10:02:00,1.2486,1.2487,1.24815,1.24835,84600000.0
2009-06-25 10:03:00,1.2484,1.24895,1.24815,1.2483,101600000.0
2009-06-25 10:04:00,1.24825,1.24875,1.2482,1.2487,96800000.0
2009-06-25 10:05:00,1.24875,1.24885,1.24815,1.2483,159600000.0
2009-06-25 10:06:00,1.24835,1.2487,1.24805,1.2487,86400000.0
2009-06-25 10:07:00,1.2487,1.2496,1.24845,1.2491,135800000.0
2009-06-25 10:08:00,1.24915,1.24915,1.2486,1.24905,90600000.0
2009-06-25 10:09:00,1.24905,1.25,1.24875,1.2488,96400000.0
2009-06-25 10:10:00,1.24885,1.2493,1.2486,1.24915,89200000.0
2009-06-25 10:11:00,1.2493,1.2493,1.24865,1.2487,19200000.0
2009-06-25 10:12:00,1.2488,1.249,1.24845,1.2488,64200000.0
2009-06-25 10:13:00,1.24875,1.24875,1.2484,1.2485,44400000.0
2009-06-25 10:14:00,1.2485,1.24855,1.2484,1.2484,54800000.0
2009-06-25 10:15:00,1.24835,1.2485,1.24825,1.24835,42800000.0
2009-06-25 10:16:00,1.2484,1.2486,1.2483,1.2483,88600000.0
2009-06-25 10:17:00,1.2483,1.24895,1.2483,1.2486,22400000.0
2009-06-25 10:18:00,1.24875,1.24895,1.24855,1.24865,19200000.0
2009-06-25 10:19:00,1.24865,1.24885,1.2483,1.2487,52600000.0
2009-06-25 10:20:00,1.24865,1.24865,1.24855,1.2486,12800000.0
2009-06-25 10:21:00,1.24875,1.249,1.24875,1.24895,28800000.0
2009-06-25 10:22:00,1.24885,1.2489,1.24865,1.24875,37200000.0
2009-06-25 10:23:00,1.2487,1.249,1.24835,1.24875,49800000.0
2009-06-25 10:24:00,1.24875,1.2491,1.2485,1.2489,66400000.0
2009-06-25 10:25:00,1.24865,1.24895,1.24855,1.2487,44400000.0
2009-06-25 10:26:00,1.2488,1.24925,1.2485,1.24875,33000000.0
2009-06-25 10:27:00,1.2488,1.2488,1.2485,1.2485,11200000.0
2009-06-25 10:28:00,1.24855,1.2487,1.24845,1.2486,52400000.0
2009-06-25 10:29:00,1.2485,1.2489,1.2483,1.24885,61000000.0
2009-06-25 10:30:00,1.2488,1.24895,1.2488,1.24895,9600000.0
2009-06-25 10:31:00,1.2495,1.24975,1.24915,1.2493,32000000.0
2009-06-25 10:32:00,1.24905,1.24945,1.24905,1.2494,33600000.0
2009-06-25 10:33:00,1.24935,1.24935,1.24915,1.24915,22400000.0
2009-06-25 10:34:00,1.2492,1.2494,1.2492,1.2494,34400000.0
2009-06-25 10:35:00,1.2494,1.2496,1.24865,1.249,46600000.0
2009-06-25 10:36:00,1.24895,1.24905,1.2486,1.2487,36000000.0
2009-06-25 10:37:00,1.2488,1.2494,1.24855,1.2494,54600000.0
2009-06-25 10:38:00,1.24955,1.24955,1.2491,1.24925,22400000.0
2009-06-25 10:39:00,1.2492,1.24955,1.24865,1.2488,61600000.0
2009-06-25 10:40:00,1.2488,1.2488,1.2478,1.24815,64000000.0
2009-06-25 10:41:00,1.24825,1.2487,1.2482,1.2483,51200000.0
2009-06-25 10:42:00,1.24835,1.24835,1.2481,1.24815,25600000.0
2009-06-25 10:43:00,1.24815,1.2482,1.2478,1.2481,46800000.0
2009-06-25 10:44:00,1.2481,1.2481,1.24805,1.2481,9600000.0
2009-06-25 10:45:00,1.24815,1.24825,1.24815,1.2482,17600000.0
2009-06-25 10:46:00,1.2482,1.24825,1.2482,1.24825,3200000.0
2009-06-25 10:47:00,1.2482,1.2488,1.24805,1.24805,48000000.0
2009-06-25 10:48:00,1.248,1.24865,1.2476,1.2486,63600000.0
2009-06-25 10:49:00,1.24865,1.2489,1.2486,1.24885,19200000.0
2009-06-25 10:50:00,1.2488,1.2488,1.2485,1.24865,41600000.0
2009-06-25 10:51:00,1.2486,1.24865,1.24825,1.2483,56000000.0
2009-06-25 10:52:00,1.24835,1.24865,1.2481,1.24845,107600000.0
2009-06-25 10:53:00,1.2484,1.24875,1.2481,1.24825,96400000.0
2009-06-25 10:54:00,1.24825,1.24945,1.2481,1.24945,68000000.0
2009-06-25 10:55:00,1.24945,1.24945,1.2482,1.24865,69400000.0
2009-06-25 10:56:00,1.2487,1.249,1.2485,1.2488,22800000.0
2009-06-25 10:57:00,1.24885,1.24945,1.24885,1.2493,50800000.0
2009-06-25 10:58:00,1.24925,1.2495,1.249,1.24935,124000000.0
2009-06-25 10:59:00,1.24935,1.24975,1.24865,1.24865,124800000.0
2009-06-25 11:00:00,1.24865,1.24925,1.2485,1.2489,136400000.0
2009-06-25 11:01:00,1.2489,1.24955,1.2489,1.24915,99200000.0
2009-06-25 11:02:00,1.2492,1.24955,1.2492,1.2492,52400000.0
2009-06-25 11:03:00,1.24925,1.2494,1.24915,1.2494,28800000.0
2009-06-25 11:04:00,1.2495,1.2499,1.24875,1.2499,125600000.0
2009-06-25 11:05:00,1.25005,1.25015,1.2489,1.24905,81600000.0
2009-06-25 11:06:00,1.249,1.2493,1.2488,1.2492,70400000.0
2009-06-25 11:07:00,1.2493,1.2495,1.24885,1.249,30400000.0
2009-06-25 11:08:00,1.24905,1.2493,1.24885,1.2493,27200000.0
2009-06-25 11:09:00,1.24895,1.24955,1.24875,1.2489,64600000.0
2009-06-25 11:10:00,1.2489,1.2491,1.2487,1.24905,59200000.0
2009-06-25 11:11:00,1.2491,1.24915,1.24875,1.2488,32000000.0
2009-06-25 11:12:00,1.2488,1.2496,1.2478,1.2496,92000000.0
2009-06-25 11:13:00,1.2497,1.2502,1.24935,1.24975,58400000.0
2009-06-25 11:14:00,1.24965,1.25005,1.2489,1.24895,72400000.0
2009-06-25 11:15:00,1.24895,1.2492,1.2487,1.2487,58200000.0
2009-06-25 11:16:00,1.24875,1.2488,1.2485,1.24855,92400000.0
2009-06-25 11:17:00,1.2485,1.2489,1.24845,1.2488,69400000.0
2009-06-25 11:18:00,1.24885,1.24925,1.2488,1.2491,72400000.0
2009-06-25 11:19:00,1.24935,1.24945,1.2489,1.24945,99200000.0
2009-06-25 11:20:00,1.24955,1.24985,1.24935,1.24945,44400000.0
2009-06-25 11:21:00,1.24935,1.25,1.2491,1.2497,91800000.0
2009-06-25 11:22:00,1.2496,1.2501,1.2494,1.24985,74000000.0
2009-06-25 11:23:00,1.24975,1.25,1.2494,1.24985,96800000.0
2009-06-25 11:24:00,1.24985,1.25015,1.2496,1.25,58000000.0
2009-06-25 11:25:00,1.25005,1.2504,1.24985,1.2502,58400000.0
2009-06-25 11:26:00,1.25,1.2505,1.25,1.25,32000000.0
2009-06-25 11:27:00,1.2501,1.25035,1.24965,1.25035,91200000.0
2009-06-25 11:28:00,1.25015,1.25075,1.2501,1.2506,89600000.0
2009-06-25 11:29:00,1.25055,1.25055,1.25,1.25005,77600000.0
2009-06-25 11:30:00,1.24995,1.25065,1.2499,1.2505,118800000.0
2009-06-25 11:31:00,1.25055,1.25115,1.2504,1.2507,56800000.0
2009-06-25 11:32:00,1.2507,1.2512,1.2496,1.24985,107600000.0
2009-06-25 11:33:00,1.25,1.25105,1.25,1.2506,60800000.0
2009-06-25 11:34:00,1.2507,1.2509,1.24985,1.25,89200000.0
2009-06-25 11:35:00,1.25005,1.25015,1.2497,1.24985,76800000.0
2009-06-25 11:36:00,1.2498,1.2499,1.24935,1.2499,88600000.0
2009-06-25 11:37:00,1.25005,1.25015,1.2497,1.2497,47200000.0
2009-06-25 11:38:00,1.24975,1.2501,1.24945,1.24995,93600000.0
2009-06-25 11:39:00,1.2499,1.2506,1.2499,1.25045,72000000.0
2009-06-25 11:40:00,1.25035,1.25035,1.24985,1.24995,67200000.0
2009-06-25 11:41:00,1.2499,1.25005,1.2497,1.25005,76800000.0
2009-06-25 11:42:00,1.25,1.25005,1.24955,1.24995,85000000.0
2009-06-25 11:43:00,1.2498,1.25055,1.2498,1.2503,65400000.0
2009-06-25 11:44:00,1.25035,1.25075,1.25035,1.2504,48400000.0
2009-06-25 11:45:00,1.2504,1.25065,1.25025,1.25045,49200000.0
2009-06-25 11:46:00,1.2504,1.25085,1.25025,1.2506,63600000.0
2009-06-25 11:47:00,1.25055,1.2508,1.2498,1.25045,128200000.0
2009-06-25 11:48:00,1.25045,1.25045,1.2498,1.24985,92200000.0
2009-06-25 11:49:00,1.2499,1.25015,1.2498,1.24995,34800000.0
2009-06-25 11:50:00,1.2499,1.25005,1.2497,1.25,41400000.0
2009-06-25 11:51:00,1.25005,1.2501,1.2489,1.2489,103000000.0
2009-06-25 11:52:00,1.24955,1.2497,1.24885,1.2496,28800000.0
2009-06-25 11:53:00,1.2496,1.2498,1.24945,1.24945,51200000.0
2009-06-25 11:54:00,1.24935,1.2495,1.24935,1.24945,30000000.0
2009-06-25 11:55:00,1.2494,1.2497,1.2494,1.2497,25200000.0
2009-06-25 11:56:00,1.24935,1.24985,1.24935,1.24975,49600000.0
2009-06-25 11:57:00,1.2498,1.25,1.2496,1.24995,36400000.0
2009-06-25 11:58:00,1.25005,1.2501,1.24945,1.24995,48000000.0
2009-06-25 11:59:00,1.24995,1.24995,1.2492,1.2494,75200000.0
2009-06-25 12:00:00,1.24935,1.24955,1.2492,1.2495,35200000.0
2009-06-25 12:01:00,1.24965,1.24985,1.2496,1.24985,56000000.0
2009-06-25 12:02:00,1.2499,1.25015,1.24985,1.2499,35200000.0
2009-06-25 12:03:00,1.24985,1.2503,1.2497,1.24995,30400000.0
2009-06-25 12:04:00,1.25005,1.2503,1.25005,1.25025,36800000.0
2009-06-25 12:05:00,1.25015,1.25065,1.2501,1.2504,52800000.0
2009-06-25 12:06:00,1.25055,1.25055,1.24915,1.24945,43200000.0
2009-06-25 12:07:00,1.2495,1.2496,1.2492,1.24955,25600000.0
2009-06-25 12:08:00,1.2495,1.2499,1.2491,1.2494,38800000.0
2009-06-25 12:09:00,1.2493,1.2506,1.2492,1.25015,62000000.0
2009-06-25 12:10:00,1.2503,1.25115,1.25005,1.25095,141400000.0
2009-06-25 12:11:00,1.25095,1.2514,1.2506,1.25115,108400000.0
2009-06-25 12:12:00,1.2511,1.2512,1.2509,1.25105,74000000.0
2009-06-25 12:13:00,1.2511,1.2514,1.24995,1.25085,122800000.0
2009-06-25 12:14:00,1.2508,1.2508,1.24985,1.2501,95000000.0
2009-06-25 12:15:00,1.25015,1.2503,1.25005,1.2502,27200000.0
2009-06-25 12:16:00,1.25015,1.25025,1.25,1.25025,32000000.0
2009-06-25 12:17:00,1.25035,1.2505,1.25015,1.25035,36400000.0
2009-06-25 12:18:00,1.2503,1.25115,1.2503,1.25115,47600000.0
2009-06-25 12:19:00,1.2512,1.25145,1.2504,1.2508,87600000.0
2009-06-25 12:20:00,1.2508,1.251,1.2505,1.25065,53000000.0
2009-06-25 12:21:00,1.2506,1.25085,1.2505,1.2508,30000000.0
2009-06-25 12:22:00,1.25075,1.25085,1.2503,1.2503,46000000.0
2009-06-25 12:23:00,1.25035,1.25035,1.25,1.25015,109600000.0
2009-06-25 12:24:00,1.2502,1.25095,1.25005,1.25055,82800000.0
2009-06-25 12:25:00,1.2506,1.2511,1.2503,1.2507,93600000.0
2009-06-25 12:26:00,1.25095,1.25145,1.25065,1.251,102800000.0
2009-06-25 12:27:00,1.25115,1.2512,1.2503,1.2504,137600000.0
2009-06-25 12:28:00,1.2505,1.2508,1.25005,1.25035,74600000.0
2009-06-25 12:29:00,1.2504,1.2512,1.2504,1.2509,60000000.0
2009-06-25 12:30:00,1.2507,1.25135,1.2506,1.25115,48800000.0
2009-06-25 12:31:00,1.2511,1.25145,1.2509,1.2512,62800000.0
2009-06-25 12:32:00,1.2512,1.2516,1.2509,1.2514,91200000.0
2009-06-25 12:33:00,1.25135,1.25135,1.2505,1.25055,67600000.0
2009-06-25 12:34:00,1.2505,1.25075,1.2504,1.2505,46800000.0
2009-06-25 12:35:00,1.2505,1.2508,1.2503,1.2504,27400000.0
2009-06-25 12:36:00,1.2503,1.25095,1.2503,1.25095,57000000.0
2009-06-25 12:37:00,1.2511,1.25155,1.251,1.25115,35400000.0
2009-06-25 12:38:00,1.2511,1.25125,1.2507,1.25075,32000000.0
2009-06-25 12:39:00,1.25085,1.25135,1.25055,1.25055,40000000.0
2009-06-25 12:40:00,1.25055,1.2512,1.2503,1.25075,57200000.0
2009-06-25 12:41:00,1.25075,1.2508,1.25025,1.25035,49200000.0
2009-06-25 12:42:00,1.2504,1.25045,1.2502,1.2503,50600000.0
2009-06-25 12:43:00,1.2503,1.25065,1.2502,1.2503,63400000.0
2009-06-25 12:44:00,1.25025,1.25095,1.25025,1.2505,82000000.0
2009-06-25 12:45:00,1.2505,1.2505,1.25015,1.25035,28400000.0
2009-06-25 12:46:00,1.25035,1.25035,1.2501,1.2501,32600000.0
2009-06-25 12:47:00,1.2502,1.2502,1.25,1.2502,52000000.0
2009-06-25 12:48:00,1.2502,1.25025,1.25,1.2501,69200000.0
2009-06-25 12:49:00,1.2501,1.2502,1.24925,1.2501,85200000.0
2009-06-25 12:50:00,1.2501,1.2502,1.2499,1.2501,67200000.0
2009-06-25 12:51:00,1.2501,1.2501,1.2491,1.24935,89800000.0
2009-06-25 12:52:00,1.2494,1.2501,1.24935,1.24985,81600000.0
2009-06-25 12:53:00,1.2499,1.2503,1.24955,1.2496,72000000.0
2009-06-25 12:54:00,1.2497,1.2505,1.24965,1.2505,44000000.0
2009-06-25 12:55:00,1.2506,1.2507,1.2494,1.2499,48400000.0
2009-06-25 12:56:00,1.25005,1.25075,1.24985,1.24985,75600000.0
2009-06-25 12:57:00,1.2499,1.2503,1.24975,1.2498,32000000.0
2009-06-25 12:58:00,1.24975,1.2501,1.2497,1.2501,15600000.0
2009-06-25 12:59:00,1.2501,1.2502,1.24975,1.2501,77600000.0
2009-06-25 13:00:00,1.2501,1.2509,1.25,1.25025,139800000.0
2009-06-25 13:01:00,1.2506,1.2515,1.25015,1.2503,79200000.0
2009-06-25 13:02:00,1.25025,1.25025,1.2496,1.2497,64000000.0
2009-06-25 13:03:00,1.2498,1.25005,1.24955,1.2497,86200000.0
2009-06-25 13:04:00,1.2497,1.24985,1.24955,1.24965,76200000.0
2009-06-25 13:05:00,1.24965,1.2497,1.2496,1.2497,63400000.0
2009-06-25 13:06:00,1.24965,1.25005,1.24955,1.25005,32800000.0
2009-06-25 13:07:00,1.25015,1.2508,1.25015,1.2508,51200000.0
2009-06-25 13:08:00,1.2507,1.2508,1.25065,1.2508,35200000.0
2009-06-25 13:09:00,1.2507,1.25105,1.2501,1.25085,62000000.0
2009-06-25 13:10:00,1.2508,1.2509,1.25045,1.25045,46400000.0
2009-06-25 13:11:00,1.25025,1.25055,1.2502,1.2505,30400000.0
2009-06-25 13:12:00,1.2505,1.2507,1.25,1.25015,84800000.0
2009-06-25 13:13:00,1.25015,1.25025,1.25005,1.2501,45400000.0
2009-06-25 13:14:00,1.2501,1.2505,1.2499,1.2501,63400000.0
2009-06-25 13:15:00,1.25005,1.2501,1.2499,1.2501,39200000.0
2009-06-25 13:16:00,1.2501,1.2505,1.2501,1.25045,35200000.0
2009-06-25 13:17:00,1.2505,1.2506,1.25015,1.25015,107600000.0
2009-06-25 13:18:00,1.25025,1.2504,1.25015,1.2502,31600000.0
2009-06-25 13:19:00,1.2503,1.25045,1.2502,1.2504,62000000.0
2009-06-25 13:20:00,1.2504,1.2508,1.25035,1.2506,51800000.0
2009-06-25 13:21:00,1.25065,1.25105,1.25025,1.25035,38400000.0
2009-06-25 13:22:00,1.2503,1.25065,1.24995,1.24995,46400000.0
2009-06-25 13:23:00,1.24995,1.2501,1.2498,1.2499,65000000.0
2009-06-25 13:24:00,1.2499,1.2499,1.24965,1.2499,33600000.0
2009-06-25 13:25:00,1.24985,1.2507,1.2498,1.25065,57600000.0
2009-06-25 13:26:00,1.2507,1.2507,1.2503,1.2505,46400000.0
2009-06-25 13:27:00,1.2506,1.2507,1.2502,1.25065,25600000.0
2009-06-25 13:28:00,1.25055,1.2507,1.25045,1.2505,27200000.0
2009-06-25 13:29:00,1.25045,1.2509,1.25015,1.2503,61600000.0
2009-06-25 13:30:00,1.25035,1.25095,1.25035,1.25065,72000000.0
2009-06-25 13:31:00,1.25065,1.2511,1.24775,1.24965,146400000.0
2009-06-25 13:32:00,1.2496,1.2497,1.24945,1.24965,24000000.0
2009-06-25 13:33:00,1.24965,1.24985,1.24905,1.2491,60400000.0
2009-06-25 13:34:00,1.24915,1.24955,1.2491,1.24955,43200000.0
2009-06-25 13:35:00,1.2493,1.24995,1.2493,1.2499,30400000.0
2009-06-25 13:36:00,1.24985,1.25085,1.24955,1.25015,84400000.0
2009-06-25 13:37:00,1.25005,1.251,1.25005,1.2504,68800000.0
2009-06-25 13:38:00,1.2504,1.25085,1.25035,1.2505,46400000.0
2009-06-25 13:39:00,1.25045,1.25125,1.25045,1.25055,79000000.0
2009-06-25 13:40:00,1.25055,1.2507,1.2497,1.2498,99600000.0
2009-06-25 13:41:00,1.2499,1.25045,1.2499,1.25025,43200000.0
2009-06-25 13:42:00,1.25025,1.2504,1.2499,1.25035,59200000.0
2009-06-25 13:43:00,1.25035,1.25055,1.2499,1.25045,58400000.0
2009-06-25 13:44:00,1.2504,1.25045,1.25005,1.2503,23600000.0
2009-06-25 13:45:00,1.25015,1.2503,1.2501,1.25025,11200000.0
2009-06-25 13:46:00,1.2502,1.2505,1.2501,1.2504,28800000.0
2009-06-25 13:47:00,1.25035,1.25055,1.25025,1.25035,28800000.0
2009-06-25 13:48:00,1.25025,1.25045,1.2499,1.25035,36000000.0
2009-06-25 13:49:00,1.2504,1.2504,1.24975,1.2501,24000000.0
2009-06-25 13:50:00,1.25005,1.2508,1.25005,1.2506,49600000.0
2009-06-25 13:51:00,1.25055,1.25055,1.2501,1.25015,40000000.0
2009-06-25 13:52:00,1.2501,1.2508,1.2497,1.2498,42600000.0
2009-06-25 13:53:00,1.2498,1.25015,1.2498,1.2498,61000000.0
2009-06-25 13:54:00,1.24975,1.25025,1.2496,1.25015,55200000.0
2009-06-25 13:55:00,1.2502,1.2504,1.2498,1.2503,43200000.0
2009-06-25 13:56:00,1.25025,1.25045,1.24985,1.2499,36800000.0
2009-06-25 13:57:00,1.25005,1.2501,1.2499,1.2499,9600000.0
2009-06-25 13:58:00,1.24985,1.2502,1.2498,1.24985,18800000.0
2009-06-25 13:59:00,1.24995,1.25,1.2495,1.2499,44400000.0
2009-06-25 14:00:00,1.24995,1.2502,1.2497,1.24995,77200000.0
2009-06-25 14:01:00,1.25,1.25085,1.24965,1.24985,121800000.0
2009-06-25 14:02:00,1.2498,1.25055,1.24965,1.25015,64800000.0
2009-06-25 14:03:00,1.25015,1.25065,1.25005,1.2504,43000000.0
2009-06-25 14:04:00,1.25035,1.25055,1.25,1.25055,36800000.0
2009-06-25 14:05:00,1.25055,1.25055,1.25,1.25005,75600000.0
2009-06-25 14:06:00,1.24995,1.25005,1.24975,1.24975,11200000.0
2009-06-25 14:07:00,1.2497,1.24975,1.2496,1.24975,40000000.0
2009-06-25 14:08:00,1.24975,1.25055,1.24975,1.2501,44400000.0
2009-06-25 14:09:00,1.2501,1.2506,1.2501,1.25035,34400000.0
2009-06-25 14:10:00,1.2503,1.2504,1.25005,1.25005,42600000.0
2009-06-25 14:11:00,1.25005,1.2505,1.2499,1.2504,80400000.0
2009-06-25 14:12:00,1.25045,1.2505,1.2497,1.2497,33000000.0
2009-06-25 14:13:00,1.2497,1.2505,1.2497,1.25,64600000.0
2009-06-25 14:14:00,1.2499,1.2504,1.24915,1.25025,103600000.0
2009-06-25 14:15:00,1.2503,1.2507,1.25,1.2505,73600000.0
2009-06-25 14:16:00,1.25045,1.2506,1.25035,1.2505,41200000.0
2009-06-25 14:17:00,1.2505,1.2505,1.25,1.25025,41600000.0
2009-06-25 14:18:00,1.25005,1.2506,1.25,1.2505,30000000.0
2009-06-25 14:19:00,1.25035,1.2504,1.2502,1.2503,27200000.0
2009-06-25 14:20:00,1.2502,1.2506,1.2502,1.2506,19200000.0
2009-06-25 14:21:00,1.25075,1.25075,1.25,1.2501,46800000.0
2009-06-25 14:22:00,1.2504,1.25045,1.2499,1.2501,38600000.0
2009-06-25 14:23:00,1.25,1.25,1.2498,1.25,24400000.0
2009-06-25 14:24:00,1.25005,1.2503,1.25,1.25005,36000000.0
2009-06-25 14:25:00,1.25,1.25,1.24975,1.2498,37800000.0
2009-06-25 14:26:00,1.2498,1.2498,1.24945,1.24945,25800000.0
2009-06-25 14:27:00,1.2496,1.24985,1.2495,1.2496,66600000.0
2009-06-25 14:28:00,1.24965,1.25025,1.2496,1.2501,52000000.0
2009-06-25 14:29:00,1.25015,1.25045,1.24935,1.24935,37800000.0
2009-06-25 14:30:00,1.24975,1.2504,1.24935,1.2504,104200000.0
2009-06-25 14:31:00,1.2505,1.25065,1.24985,1.25045,86400000.0
2009-06-25 14:32:00,1.2505,1.25055,1.2488,1.24925,121800000.0
2009-06-25 14:33:00,1.2492,1.2496,1.2489,1.2492,132800000.0
2009-06-25 14:34:00,1.2491,1.2499,1.24885,1.2497,97600000.0
2009-06-25 14:35:00,1.24995,1.24995,1.2491,1.2492,106800000.0
2009-06-25 14:36:00,1.2493,1.25035,1.24895,1.24985,176800000.0
2009-06-25 14:37:00,1.25,1.25025,1.24965,1.24995,74400000.0
2009-06-25 14:38:00,1.25,1.25045,1.24955,1.25015,80000000.0
2009-06-25 14:39:00,1.25005,1.25015,1.24945,1.2496,69600000.0
2009-06-25 14:40:00,1.24925,1.24975,1.2488,1.2493,109800000.0
2009-06-25 14:41:00,1.2492,1.24955,1.24915,1.24945,63800000.0
2009-06-25 14:42:00,1.2494,1.2497,1.24895,1.24925,81600000.0
2009-06-25 14:43:00,1.24925,1.24955,1.24885,1.24915,113800000.0
2009-06-25 14:44:00,1.24925,1.24975,1.24905,1.24945,160400000.0
2009-06-25 14:45:00,1.2495,1.24965,1.2486,1.24885,126200000.0
2009-06-25 14:46:00,1.24885,1.24885,1.24775,1.24835,144200000.0
2009-06-25 14:47:00,1.24845,1.2487,1.2475,1.24855,106350000.0
2009-06-25 14:48:00,1.2485,1.24895,1.24845,1.2485,84400000.0
2009-06-25 14:49:00,1.2487,1.24915,1.2477,1.24865,103200000.0
2009-06-25 14:50:00,1.24875,1.24875,1.24805,1.2485,77200000.0
2009-06-25 14:51:00,1.2486,1.24865,1.24815,1.24845,75200000.0
2009-06-25 14:52:00,1.2485,1.2487,1.24845,1.2485,38400000.0
2009-06-25 14:53:00,1.24845,1.2487,1.2483,1.2486,42800000.0
2009-06-25 14:54:00,1.24865,1.2488,1.2482,1.24845,57600000.0
2009-06-25 14:55:00,1.2484,1.2485,1.24805,1.24825,91200000.0
2009-06-25 14:56:00,1.2482,1.2484,1.2482,1.2483,36800000.0
2009-06-25 14:57:00,1.24835,1.24845,1.24825,1.2483,33600000.0
2009-06-25 14:58:00,1.24835,1.2488,1.24825,1.2486,86400000.0
2009-06-25 14:59:00,1.2488,1.24895,1.24855,1.24875,86400000.0
2009-06-25 15:00:00,1.24875,1.24885,1.2485,1.24855,67200000.0
2009-06-25 15:01:00,1.2485,1.24875,1.2484,1.24865,46400000.0
2009-06-25 15:02:00,1.2487,1.2488,1.24825,1.2484,65600000.0
2009-06-25 15:03:00,1.24845,1.24885,1.2482,1.2485,77600000.0
2009-06-25 15:04:00,1.2486,1.2488,1.2484,1.2486,57600000.0
2009-06-25 15:05:00,1.24865,1.2488,1.24835,1.24875,107200000.0
2009-06-25 15:06:00,1.24875,1.24875,1.24825,1.2483,57600000.0
2009-06-25 15:07:00,1.2483,1.2484,1.2481,1.2483,43200000.0
2009-06-25 15:08:00,1.24835,1.2484,1.2481,1.2483,59200000.0
2009-06-25 15:09:00,1.24825,1.2483,1.24785,1.2481,44800000.0
2009-06-25 15:10:00,1.2482,1.24825,1.2475,1.2475,85790000.0
2009-06-25 15:11:00,1.24755,1.24805,1.2475,1.248,95270000.0
2009-06-25 15:12:00,1.2479,1.248,1.2475,1.2475,67940000.0
2009-06-25 15:13:00,1.2476,1.24795,1.2475,1.2475,33060000.0
2009-06-25 15:14:00,1.2475,1.2478,1.2475,1.2478,63390000.0
2009-06-25 15:15:00,1.24755,1.24785,1.2475,1.24755,73460000.0
2009-06-25 15:16:00,1.24755,1.2477,1.2475,1.2475,40410000.0
2009-06-25 15:17:00,1.2475,1.24785,1.2475,1.24765,111710000.0
2009-06-25 15:18:00,1.2476,1.2476,1.2475,1.2475,70710000.0
2009-06-25 15:19:00,1.2475,1.2475,1.2475,1.2475,35850000.0
2009-06-25 15:20:00,1.2475,1.2475,1.2475,1.2475,40350000.0
2009-06-25 15:21:00,1.2475,1.2475,1.2475,1.2475,36450000.0
2009-06-25 15:22:00,1.2475,1.2475,1.24735,1.24735,37870000.0
2009-06-25 15:23:00,1.24735,1.24735,1.24635,1.24725,67000000.0
2009-06-25 15:24:00,1.24735,1.24735,1.2469,1.2471,109000000.0
2009-06-25 15:25:00,1.24715,1.2473,1.2471,1.24715,43200000.0
2009-06-25 15:26:00,1.2472,1.2472,1.2463,1.2469,78400000.0
2009-06-25 15:27:00,1.24685,1.247,1.2463,1.24675,139180000.0
2009-06-25 15:28:00,1.24685,1.24735,1.24675,1.2472,95800000.0
2009-06-25 15:29:00,1.24725,1.2475,1.24685,1.24685,65000000.0
2009-06-25 15:30:00,1.24685,1.24725,1.2463,1.2463,161980000.0
2009-06-25 15:31:00,1.2463,1.2467,1.24625,1.2467,85420000.0
2009-06-25 15:32:00,1.24635,1.2466,1.2463,1.2463,89220000.0
2009-06-25 15:33:00,1.2463,1.2463,1.246,1.246,87470000.0
2009-06-25 15:34:00,1.246,1.24625,1.246,1.246,99560000.0
2009-06-25 15:35:00,1.246,1.2462,1.24525,1.24595,92680000.0
2009-06-25 15:36:00,1.2456,1.247,1.24505,1.2462,193800000.0
2009-06-25 15:37:00,1.2463,1.24675,1.2455,1.2456,161200000.0
2009-06-25 15:38:00,1.2456,1.24655,1.2452,1.2462,174400000.0
2009-06-25 15:39:00,1.2461,1.24655,1.24575,1.24615,178000000.0
2009-06-25 15:40:00,1.2461,1.2468,1.24575,1.2463,199800000.0
2009-06-25 15:41:00,1.24625,1.2475,1.24615,1.24745,169000000.0
2009-06-25 15:42:00,1.24735,1.2475,1.24635,1.24715,167400000.0
2009-06-25 15:43:00,1.2471,1.24775,1.2469,1.24715,124000000.0
2009-06-25 15:44:00,1.2471,1.24725,1.2468,1.2472,82000000.0
2009-06-25 15:45:00,1.24725,1.24745,1.24685,1.2469,173800000.0
2009-06-25 15:46:00,1.2469,1.2472,1.24665,1.2469,146400000.0
2009-06-25 15:47:00,1.24705,1.2475,1.2464,1.24675,177600000.0
2009-06-25 15:48:00,1.2469,1.24725,1.2462,1.24655,114000000.0
2009-06-25 15:49:00,1.24665,1.24685,1.2464,1.2464,93400000.0
2009-06-25 15:50:00,1.2465,1.2465,1.2462,1.24625,118000000.0
2009-06-25 15:51:00,1.24625,1.2468,1.2462,1.24665,147200000.0
2009-06-25 15:52:00,1.24655,1.24705,1.2462,1.2464,170800000.0
2009-06-25 15:53:00,1.24635,1.2466,1.24615,1.2466,153400000.0
2009-06-25 15:54:00,1.24665,1.247,1.2462,1.2469,181200000.0
2009-06-25 15:55:00,1.247,1.247,1.24625,1.2464,186200000.0
2009-06-25 15:56:00,1.2465,1.24685,1.2461,1.2467,143400000.0
2009-06-25 15:57:00,1.24665,1.24715,1.2465,1.24695,120600000.0
2009-06-25 15:58:00,1.24695,1.2471,1.2469,1.247,33600000.0
2009-06-25 15:59:00,1.24564,1.24617,1.24504,1.24579,60600000.0
2009-06-25 16:00:00,1.24582,1.2462,1.24528,1.24528,60600000.0
2009-06-25 16:01:00,1.24526,1.2459,1.24507,1.2452,60600000.0
2009-06-25 16:02:00,1.24522,1.24607,1.24522,1.24607,60600000.0
2009-06-25 16:03:00,1.24613,1.24619,1.24566,1.24575,60600000.0
2009-06-25 16:04:00,1.2457,1.24619,1.24555,1.24576,60600000.0
2009-06-25 16:05:00,1.24575,1.24598,1.2456,1.2456,60600000.0
2009-06-25 16:06:00,1.2462,1.2463,1.2459,1.24615,60600000.0
2009-06-25 16:07:00,1.2462,1.2466,1.2461,1.2466,155800000.0
2009-06-25 16:08:00,1.24655,1.24675,1.2457,1.2462,131200000.0
2009-06-25 16:09:00,1.24615,1.2463,1.24595,1.246,101800000.0
2009-06-25 16:10:00,1.24605,1.24645,1.2457,1.24585,141400000.0
2009-06-25 16:11:00,1.2459,1.24605,1.2454,1.2458,115200000.0
2009-06-25 16:12:00,1.24585,1.2459,1.2456,1.24575,110400000.0
2009-06-25 16:13:00,1.24585,1.2464,1.2457,1.246,79600000.0
2009-06-25 16:14:00,1.24595,1.24655,1.24565,1.2465,135400000.0
2009-06-25 16:15:00,1.2464,1.24655,1.24615,1.24635,138000000.0
2009-06-25 16:16:00,1.2463,1.24675,1.2462,1.24625,87200000.0
2009-06-25 16:17:00,1.2463,1.24685,1.24595,1.2465,164000000.0
2009-06-25 16:18:00,1.2465,1.24715,1.2456,1.2457,203400000.0
2009-06-25 16:19:00,1.2457,1.24655,1.24555,1.2459,163000000.0
2009-06-25 16:20:00,1.24595,1.2462,1.2455,1.2456,152400000.0
2009-06-25 16:21:00,1.2456,1.2467,1.24545,1.2461,192200000.0
2009-06-25 16:22:00,1.24605,1.24655,1.2459,1.2462,202800000.0
2009-06-25 16:23:00,1.2462,1.2466,1.24575,1.24635,177800000.0
2009-06-25 16:24:00,1.2461,1.2465,1.24595,1.24645,160400000.0
2009-06-25 16:25:00,1.24635,1.24685,1.2458,1.24625,136400000.0
2009-06-25 16:26:00,1.246,1.2463,1.24565,1.24605,223800000.0
2009-06-25 16:27:00,1.246,1.24665,1.24565,1.2459,195400000.0
2009-06-25 16:28:00,1.2458,1.2465,1.24565,1.2458,175400000.0
2009-06-25 16:29:00,1.24585,1.24615,1.2455,1.2456,212400000.0
2009-06-25 16:30:00,1.24575,1.2463,1.24545,1.2461,229800000.0
2009-06-25 16:31:00,1.24615,1.24665,1.2456,1.2463,197800000.0
2009-06-25 16:32:00,1.24635,1.2465,1.24585,1.24615,147600000.0
2009-06-25 16:33:00,1.2461,1.24655,1.24585,1.24655,143600000.0
2009-06-25 16:34:00,1.24655,1.24655,1.24565,1.2457,157800000.0
2009-06-25 16:35:00,1.2457,1.2461,1.24545,1.2456,130200000.0
2009-06-25 16:36:00,1.24565,1.246,1.24515,1.2458,189200000.0
2009-06-25 16:37:00,1.24585,1.246,1.24525,1.24575,173600000.0
2009-06-25 16:38:00,1.24565,1.2458,1.24515,1.24555,137600000.0
2009-06-25 16:39:00,1.2455,1.2458,1.24535,1.24545,165400000.0
2009-06-25 16:40:00,1.24555,1.2458,1.245,1.24555,190800000.0
2009-06-25 16:41:00,1.24555,1.24605,1.24515,1.24515,191600000.0
2009-06-25 16:42:00,1.2451,1.24565,1.24505,1.24515,150600000.0
2009-06-25 16:43:00,1.2452,1.2454,1.24495,1.24505,146400000.0
2009-06-25 16:44:00,1.2451,1.24585,1.24505,1.2457,211800000.0
2009-06-25 16:45:00,1.24575,1.24645,1.2455,1.24645,114000000.0
2009-06-25 16:46:00,1.2465,1.2466,1.2461,1.2462,92000000.0
2009-06-25 16:47:00,1.2461,1.24635,1.2455,1.2456,113200000.0
2009-06-25 16:48:00,1.24565,1.2459,1.24525,1.24575,155600000.0
2009-06-25 16:49:00,1.2458,1.24615,1.24525,1.2458,183200000.0
2009-06-25 16:50:00,1.24585,1.24585,1.2454,1.24585,171800000.0
2009-06-25 16:51:00,1.24595,1.24615,1.2456,1.24565,88400000.0
2009-06-25 16:52:00,1.2457,1.246,1.24545,1.24565,138000000.0
2009-06-25 16:53:00,1.24575,1.24605,1.24455,1.24495,147200000.0
2009-06-25 16:54:00,1.245,1.2452,1.2444,1.2446,162400000.0
2009-06-25 16:55:00,1.24465,1.2452,1.24435,1.24485,149200000.0
2009-06-25 16:56:00,1.2448,1.24525,1.2444,1.24515,155600000.0
2009-06-25 16:57:00,1.2451,1.2456,1.2446,1.2453,159600000.0
2009-06-25 16:58:00,1.24535,1.24585,1.24525,1.24575,92400000.0
2009-06-25 16:59:00,1.2459,1.2459,1.2448,1.2449,153600000.0
2009-06-25 17:00:00,1.2449,1.2455,1.2448,1.24485,128400000.0
2009-06-25 17:01:00,1.2449,1.2457,1.2449,1.24545,133600000.0
2009-06-25 17:02:00,1.24555,1.24585,1.24515,1.2456,140400000.0
2009-06-25 17:03:00,1.2457,1.2457,1.2442,1.24425,123400000.0
2009-06-25 17:04:00,1.2443,1.24465,1.2441,1.2446,130800000.0
2009-06-25 17:05:00,1.24455,1.2452,1.2443,1.24435,222800000.0
2009-06-25 17:06:00,1.24435,1.245,1.24435,1.2449,87600000.0
2009-06-25 17:07:00,1.24485,1.24505,1.24465,1.2448,100200000.0
2009-06-25 17:08:00,1.24475,1.24495,1.2443,1.24445,155800000.0
2009-06-25 17:09:00,1.2446,1.2448,1.2443,1.24445,172400000.0
2009-06-25 17:10:00,1.2444,1.2449,1.24435,1.24445,111600000.0
2009-06-25 17:11:00,1.24445,1.24485,1.24415,1.24445,126600000.0
2009-06-25 17:12:00,1.2445,1.2446,1.24415,1.24435,172800000.0
2009-06-25 17:13:00,1.2443,1.2448,1.2441,1.24455,159000000.0
2009-06-25 17:14:00,1.24465,1.24485,1.24425,1.2446,74400000.0
2009-06-25 17:15:00,1.2446,1.24495,1.2442,1.24455,104400000.0
2009-06-25 17:16:00,1.2446,1.2449,1.24435,1.24465,139400000.0
2009-06-25 17:17:00,1.2446,1.24495,1.24425,1.24465,136800000.0
2009-06-25 17:18:00,1.2445,1.2446,1.2441,1.2441,156400000.0
2009-06-25 17:19:00,1.2442,1.24445,1.244,1.2443,136000000.0
2009-06-25 17:20:00,1.2444,1.2445,1.2437,1.2441,140400000.0
2009-06-25 17:21:00,1.24425,1.24425,1.2437,1.24385,124800000.0
2009-06-25 17:22:00,1.2439,1.2443,1.24265,1.24285,175600000.0
2009-06-25 17:23:00,1.24305,1.24385,1.24295,1.24375,172000000.0
2009-06-25 17:24:00,1.24385,1.2439,1.2433,1.24375,157800000.0
2009-06-25 17:25:00,1.2438,1.2438,1.24325,1.2435,96600000.0
2009-06-25 17:26:00,1.24355,1.24355,1.243,1.2434,80000000.0
2009-06-25 17:27:00,1.2434,1.2438,1.2433,1.24335,203200000.0
2009-06-25 17:28:00,1.2434,1.24405,1.24325,1.2437,151200000.0
2009-06-25 17:29:00,1.2439,1.24395,1.2428,1.2429,206600000.0
2009-06-25 17:30:00,1.24285,1.2432,1.2424,1.2432,149200000.0
2009-06-25 17:31:00,1.2432,1.2432,1.2424,1.24255,83000000.0
2009-06-25 17:32:00,1.24255,1.2426,1.2421,1.2422,76400000.0
2009-06-25 17:33:00,1.24205,1.24245,1.242,1.2423,78000000.0
2009-06-25 17:34:00,1.24245,1.24275,1.2422,1.24275,82800000.0
2009-06-25 17:35:00,1.24285,1.2429,1.24245,1.24275,87600000.0
2009-06-25 17:36:00,1.2428,1.2434,1.2428,1.243,75600000.0
2009-06-25 17:37:00,1.24295,1.2433,1.2427,1.2433,95200000.0
2009-06-25 17:38:00,1.24325,1.24325,1.2427,1.24275,60000000.0
2009-06-25 17:39:00,1.24275,1.24295,1.2426,1.24285,68000000.0
2009-06-25 17:40:00,1.2429,1.2434,1.2425,1.24285,155200000.0
2009-06-25 17:41:00,1.24285,1.24315,1.2424,1.2426,158000000.0
2009-06-25 17:42:00,1.24275,1.2434,1.24275,1.2433,114000000.0
2009-06-25 17:43:00,1.2434,1.24405,1.24325,1.2434,72000000.0
2009-06-25 17:44:00,1.2434,1.2435,1.243,1.24335,52000000.0
2009-06-25 17:45:00,1.24335,1.24405,1.24335,1.24405,78000000.0
2009-06-25 17:46:00,1.24385,1.244,1.2431,1.2438,93200000.0
2009-06-25 17:47:00,1.2438,1.24395,1.2429,1.2432,124800000.0
2009-06-25 17:48:00,1.24325,1.2435,1.2428,1.243,101200000.0
2009-06-25 17:49:00,1.243,1.24345,1.24275,1.2429,127200000.0
2009-06-25 17:50:00,1.24295,1.2431,1.2427,1.24275,62400000.0
2009-06-25 17:51:00,1.2428,1.24285,1.2426,1.2427,62000000.0
2009-06-25 17:52:00,1.2427,1.2432,1.24245,1.2428,104400000.0
2009-06-25 17:53:00,1.24285,1.2433,1.24285,1.24325,81200000.0
2009-06-25 17:54:00,1.2432,1.24345,1.2426,1.243,124000000.0
2009-06-25 17:55:00,1.2431,1.2432,1.2425,1.2426,93800000.0
2009-06-25 17:56:00,1.24265,1.2428,1.24235,1.2425,88000000.0
2009-06-25 17:57:00,1.24265,1.2431,1.2423,1.24285,165800000.0
2009-06-25 17:58:00,1.2429,1.24295,1.2423,1.24255,63200000.0
2009-06-25 17:59:00,1.2426,1.243,1.24225,1.2425,232000000.0
2009-06-25 18:00:00,1.2425,1.2426,1.2421,1.2422,128800000.0
2009-06-25 18:01:00,1.2422,1.24275,1.2421,1.24255,149200000.0
2009-06-25 18:02:00,1.2426,1.2429,1.2423,1.2428,113600000.0
2009-06-25 18:03:00,1.24285,1.24295,1.24245,1.24295,97200000.0
2009-06-25 18:04:00,1.2429,1.2435,1.24245,1.2425,114000000.0
2009-06-25 18:05:00,1.24255,1.24285,1.24245,1.24275,64400000.0
2009-06-25 18:06:00,1.24275,1.2435,1.2426,1.2435,99400000.0
2009-06-25 18:07:00,1.2434,1.2435,1.243,1.24315,98800000.0
2009-06-25 18:08:00,1.24315,1.2436,1.24285,1.24315,57600000.0
2009-06-25 18:09:00,1.2432,1.2432,1.2425,1.24265,59200000.0
2009-06-25 18:10:00,1.24275,1.24325,1.2426,1.24325,62000000.0
2009-06-25 18:11:00,1.24325,1.24325,1.24295,1.24295,36800000.0
2009-06-25 18:12:00,1.2429,1.24355,1.2427,1.2432,79200000.0
2009-06-25 18:13:00,1.24325,1.24325,1.24285,1.24305,70000000.0
2009-06-25 18:14:00,1.243,1.2433,1.24275,1.2428,57200000.0
2009-06-25 18:15:00,1.2428,1.24345,1.2428,1.24295,90800000.0
2009-06-25 18:16:00,1.24305,1.2435,1.24285,1.2434,136800000.0
2009-06-25 18:17:00,1.2434,1.2435,1.2431,1.24335,78000000.0
2009-06-25 18:18:00,1.2434,1.2435,1.2433,1.2433,43600000.0
2009-06-25 18:19:00,1.2433,1.244,1.24305,1.2439,119200000.0
2009-06-25 18:20:00,1.2439,1.24395,1.24355,1.24375,79800000.0
2009-06-25 18:21:00,1.24375,1.24395,1.2434,1.2436,24400000.0
2009-06-25 18:22:00,1.24355,1.24405,1.24345,1.2439,74800000.0
2009-06-25 18:23:00,1.2439,1.2444,1.2434,1.2435,70800000.0
2009-06-25 18:24:00,1.2434,1.2437,1.2431,1.2434,106200000.0
2009-06-25 18:25:00,1.24335,1.24335,1.24235,1.2427,98600000.0
2009-06-25 18:26:00,1.2427,1.24345,1.2423,1.24335,114000000.0
2009-06-25 18:27:00,1.2433,1.2435,1.24325,1.24335,50000000.0
2009-06-25 18:28:00,1.2434,1.2436,1.24325,1.2434,43200000.0
2009-06-25 18:29:00,1.2433,1.2436,1.24325,1.2434,24400000.0
2009-06-25 18:30:00,1.24335,1.24365,1.24285,1.2429,68000000.0
2009-06-25 18:31:00,1.24295,1.24315,1.24265,1.24265,50400000.0
2009-06-25 18:32:00,1.24275,1.24295,1.24245,1.24255,58000000.0
2009-06-25 18:33:00,1.24255,1.24295,1.2424,1.24285,59200000.0
2009-06-25 18:34:00,1.2429,1.24365,1.24265,1.24365,40400000.0
2009-06-25 18:35:00,1.2437,1.24405,1.24345,1.24375,48000000.0
2009-06-25 18:36:00,1.24385,1.2439,1.24375,1.24375,12000000.0
2009-06-25 18:37:00,1.2437,1.24395,1.2437,1.2439,40000000.0
2009-06-25 18:38:00,1.2433,1.24375,1.24285,1.2435,87800000.0
2009-06-25 18:39:00,1.24345,1.24365,1.24285,1.24335,58000000.0
2009-06-25 18:40:00,1.24345,1.24345,1.24245,1.24255,36000000.0
2009-06-25 18:41:00,1.24255,1.2441,1.2424,1.2437,50000000.0
2009-06-25 18:42:00,1.24375,1.24385,1.24305,1.2436,36000000.0
2009-06-25 18:43:00,1.24355,1.24365,1.24305,1.24355,20000000.0
2009-06-25 18:44:00,1.24365,1.24365,1.24315,1.2434,47200000.0
2009-06-25 18:45:00,1.2434,1.2436,1.24295,1.24335,37200000.0
2009-06-25 18:46:00,1.24285,1.24345,1.24275,1.24335,38400000.0
2009-06-25 18:47:00,1.2434,1.24405,1.2434,1.24405,51600000.0
2009-06-25 18:48:00,1.24405,1.2441,1.24365,1.24365,20000000.0
2009-06-25 18:49:00,1.24375,1.24375,1.2432,1.2432,31600000.0
2009-06-25 18:50:00,1.24259,1.24286,1.24253,1.24253,26400000.0
2009-06-25 18:51:00,1.24255,1.2429,1.24244,1.2429,26400000.0
2009-06-25 18:52:00,1.2428,1.24315,1.2428,1.24315,26400000.0
2009-06-25 18:53:00,1.243,1.24314,1.24298,1.24298,26400000.0
2009-06-25 18:54:00,1.2431,1.2431,1.24283,1.24298,26400000.0
2009-06-25 18:55:00,1.2427,1.24335,1.2427,1.2432,26400000.0
2009-06-25 18:56:00,1.24328,1.24332,1.24289,1.24318,26400000.0
2009-06-25 18:57:00,1.24288,1.24313,1.24274,1.24313,26400000.0
2009-06-25 18:58:00,1.24324,1.24329,1.24271,1.24271,26400000.0
2009-06-25 18:59:00,1.24276,1.2428,1.24266,1.2428,26400000.0
2009-06-25 19:00:00,1.24273,1.24273,1.24238,1.24255,26400000.0
2009-06-25 19:01:00,1.24253,1.24318,1.24237,1.24318,26400000.0
2009-06-25 19:02:00,1.24333,1.2434,1.24333,1.2434,26400000.0
2009-06-25 19:03:00,1.2433,1.2434,1.2423,1.2423,26400000.0
2009-06-25 19:04:00,1.2429,1.24368,1.2429,1.24355,26400000.0
2009-06-25 19:05:00,1.24358,1.24394,1.2431,1.24312,26400000.0
2009-06-25 19:06:00,1.24308,1.24345,1.24304,1.24345,26400000.0
2009-06-25 19:07:00,1.24347,1.24347,1.24305,1.24307,26400000.0
2009-06-25 19:08:00,1.2431,1.2431,1.24265,1.24278,26400000.0
2009-06-25 19:09:00,1.24288,1.24358,1.2428,1.24335,26400000.0
2009-06-25 19:10:00,1.24338,1.24352,1.2429,1.24292,26400000.0
2009-06-25 19:11:00,1.24288,1.24317,1.24273,1.24312,26400000.0
2009-06-25 19:12:00,1.24315,1.2432,1.24295,1.24308,26400000.0
2009-06-25 19:13:00,1.24305,1.24329,1.24303,1.24329,26400000.0
2009-06-25 19:14:00,1.24414,1.24414,1.24333,1.24355,26400000.0
2009-06-25 19:15:00,1.24343,1.24358,1.24325,1.24325,26400000.0
2009-06-25 19:16:00,1.24328,1.24343,1.24309,1.24343,26400000.0
2009-06-25 19:17:00,1.24348,1.24515,1.2426,1.24273,26400000.0
2009-06-25 19:18:00,1.24275,1.2434,1.24275,1.24335,26400000.0
2009-06-25 19:19:00,1.2434,1.24387,1.24303,1.24303,26400000.0
2009-06-25 19:20:00,1.24298,1.24323,1.24205,1.24228,26400000.0
2009-06-25 19:21:00,1.24233,1.2426,1.2421,1.24227,26400000.0
2009-06-25 19:22:00,1.24242,1.24245,1.24177,1.24185,26400000.0
2009-06-25 19:23:00,1.2418,1.24225,1.24155,1.24208,26400000.0
2009-06-25 19:24:00,1.24408,1.24443,1.24213,1.24254,26400000.0
2009-06-25 19:25:00,1.24259,1.24274,1.24233,1.24268,26400000.0
2009-06-25 19:26:00,1.2427,1.24298,1.24239,1.24247,26400000.0
2009-06-25 19:27:00,1.24243,1.2431,1.2424,1.24293,26400000.0
2009-06-25 19:28:00,1.2428,1.2428,1.24228,1.24234,26400000.0
2009-06-25 19:29:00,1.24233,1.24274,1.24224,1.24238,26400000.0
2009-06-25 19:30:00,1.24248,1.24369,1.24248,1.24368,26400000.0
2009-06-25 19:31:00,1.24363,1.24378,1.2431,1.24345,26400000.0
2009-06-25 19:32:00,1.24348,1.24352,1.2432,1.24322,26400000.0
2009-06-25 19:33:00,1.24307,1.24313,1.24243,1.24243,26400000.0
2009-06-25 19:34:00,1.2422,1.2429,1.24205,1.24252,26400000.0
2009-06-25 19:35:00,1.2431,1.24348,1.24274,1.2433,26400000.0
2009-06-25 19:36:00,1.24308,1.24308,1.2421,1.24212,26400000.0
2009-06-25 19:37:00,1.24191,1.24273,1.24186,1.24269,26400000.0
2009-06-25 19:38:00,1.2427,1.2427,1.24222,1.24222,26400000.0
2009-06-25 19:39:00,1.24205,1.2432,1.24195,1.24267,26400000.0
2009-06-25 19:40:00,1.24257,1.2428,1.24252,1.24265,26400000.0
2009-06-25 19:41:00,1.2424,1.2424,1.2416,1.24186,26400000.0
2009-06-25 19:42:00,1.2421,1.243,1.2421,1.24285,26400000.0
2009-06-25 19:43:00,1.24283,1.24283,1.24254,1.24278,26400000.0
2009-06-25 19:44:00,1.24288,1.24337,1.2426,1.24305,26400000.0
2009-06-25 19:45:00,1.24302,1.24385,1.24242,1.24302,26400000.0
2009-06-25 19:46:00,1.2431,1.24328,1.24225,1.2423,26400000.0
2009-06-25 19:47:00,1.2422,1.24243,1.2422,1.24243,26400000.0
2009-06-25 19:48:00,1.2427,1.2428,1.24241,1.24246,26400000.0
2009-06-25 19:49:00,1.24235,1.24264,1.24235,1.24248,26400000.0
2009-06-25 19:50:00,1.24245,1.24245,1.24154,1.24183,26400000.0
2009-06-25 19:51:00,1.24193,1.242,1.24185,1.242,26400000.0
2009-06-25 19:52:00,1.24215,1.2425,1.24208,1.2425,26400000.0
2009-06-25 19:53:00,1.24253,1.243,1.24245,1.24298,26400000.0
2009-06-25 19:54:00,1.24319,1.24368,1.24313,1.24343,26400000.0
2009-06-25 19:55:00,1.2435,1.24353,1.24324,1.24324,26400000.0
2009-06-25 19:56:00,1.2432,1.24349,1.24299,1.24345,26400000.0
2009-06-25 19:57:00,1.24348,1.24398,1.24348,1.24383,26400000.0
2009-06-25 19:58:00,1.24348,1.24382,1.24338,1.24352,26400000.0
2009-06-25 19:59:00,1.24337,1.24386,1.2433,1.24384,26400000.0
2009-06-25 20:00:00,1.24389,1.24389,1.2433,1.2433,26400000.0
2009-06-25 20:01:00,1.24328,1.24328,1.24315,1.24315,26400000.0
2009-06-25 20:02:00,1.2432,1.2432,1.2426,1.24265,26400000.0
2009-06-25 20:03:00,1.2426,1.2428,1.24218,1.24238,26400000.0
2009-06-25 20:04:00,1.2426,1.2426,1.24237,1.24246,26400000.0
2009-06-25 20:05:00,1.24248,1.2427,1.24248,1.2427,26400000.0
2009-06-25 20:06:00,1.24269,1.24272,1.24269,1.24269,26400000.0
2009-06-25 20:07:00,1.2426,1.2426,1.24237,1.24237,26400000.0
2009-06-25 20:08:00,1.24228,1.24319,1.24228,1.24314,26400000.0
2009-06-25 20:09:00,1.24315,1.24315,1.2429,1.24305,26400000.0
2009-06-25 20:10:00,1.24303,1.24305,1.24297,1.24305,26400000.0
2009-06-25 20:11:00,1.24323,1.24323,1.24265,1.24289,26400000.0
2009-06-25 20:12:00,1.24295,1.24305,1.24295,1.24295,26400000.0
2009-06-25 20:13:00,1.2429,1.24317,1.24273,1.24317,26400000.0
2009-06-25 20:14:00,1.2432,1.24332,1.24285,1.2429,26400000.0
2009-06-25 20:15:00,1.24285,1.24285,1.24192,1.24195,26400000.0
2009-06-25 20:16:00,1.24205,1.24251,1.24205,1.24251,26400000.0
2009-06-25 20:17:00,1.2427,1.24279,1.24232,1.24232,26400000.0
2009-06-25 20:18:00,1.24229,1.24229,1.2421,1.24213,26400000.0
2009-06-25 20:19:00,1.24224,1.24249,1.24223,1.24249,26400000.0
2009-06-25 20:20:00,1.24255,1.2426,1.24252,1.24253,26400000.0
2009-06-25 20:21:00,1.2424,1.24259,1.24233,1.24259,26400000.0
2009-06-25 20:22:00,1.24264,1.24299,1.24213,1.24283,26400000.0
2009-06-25 20:23:00,1.24289,1.24289,1.24273,1.24273,26400000.0
2009-06-25 20:24:00,1.24272,1.24308,1.2427,1.24308,26400000.0
2009-06-25 20:25:00,1.24309,1.24348,1.24309,1.24326,26400000.0
2009-06-25 20:26:00,1.24316,1.24326,1.24225,1.24228,26400000.0
2009-06-25 20:27:00,1.24234,1.24313,1.24224,1.24303,26400000.0
2009-06-25 20:28:00,1.24297,1.24297,1.24252,1.24253,26400000.0
2009-06-25 20:29:00,1.2428,1.24353,1.2428,1.24353,26400000.0
2009-06-25 20:30:00,1.2435,1.2435,1.24232,1.24248,26400000.0
2009-06-25 20:31:00,1.24218,1.24285,1.24203,1.2423,26400000.0
2009-06-25 20:32:00,1.24235,1.24248,1.24167,1.24172,26400000.0
2009-06-25 20:33:00,1.24212,1.24239,1.24212,1.24229,26400000.0
2009-06-25 20:34:00,1.24239,1.24269,1.24229,1.24252,26400000.0
2009-06-25 20:35:00,1.24253,1.24279,1.24253,1.24263,26400000.0
2009-06-25 20:36:00,1.2426,1.24278,1.2426,1.24273,26400000.0
2009-06-25 20:37:00,1.24288,1.24303,1.24278,1.24283,26400000.0
2009-06-25 20:38:00,1.24273,1.24273,1.24248,1.24248,26400000.0
2009-06-25 20:39:00,1.24243,1.24244,1.24205,1.24232,26400000.0
2009-06-25 20:40:00,1.24237,1.24247,1.24222,1.24247,26400000.0
2009-06-25 20:41:00,1.2424,1.24288,1.24235,1.24285,26400000.0
2009-06-25 20:42:00,1.24282,1.24282,1.24232,1.24237,26400000.0
2009-06-25 20:43:00,1.24244,1.24285,1.24244,1.24285,26400000.0
2009-06-25 20:44:00,1.24295,1.24315,1.24295,1.24313,26400000.0
2009-06-25 20:45:00,1.24315,1.24315,1.24265,1.24275,26400000.0
2009-06-25 20:46:00,1.24273,1.24328,1.24263,1.24263,26400000.0
2009-06-25 20:47:00,1.24273,1.2429,1.24255,1.24255,26400000.0
2009-06-25 20:48:00,1.24264,1.24303,1.24264,1.24268,26400000.0
2009-06-25 20:49:00,1.24267,1.24278,1.24239,1.24268,26400000.0
2009-06-25 20:50:00,1.24279,1.24284,1.24193,1.24193,26400000.0
2009-06-25 20:51:00,1.24195,1.24286,1.24195,1.24273,26400000.0
2009-06-25 20:52:00,1.24258,1.24291,1.24248,1.24267,26400000.0
2009-06-25 20:53:00,1.24268,1.24273,1.24203,1.24203,26400000.0
2009-06-25 20:54:00,1.24208,1.2428,1.24203,1.2423,26400000.0
2009-06-25 20:55:00,1.24235,1.24258,1.24235,1.24258,26400000.0
2009-06-25 20:56:00,1.243,1.243,1.24278,1.2429,26400000.0
2009-06-25 20:57:00,1.24295,1.243,1.2429,1.24292,26400000.0
2009-06-25 20:58:00,1.2429,1.2429,1.24228,1.24268,26400000.0
2009-06-25 20:59:00,1.24263,1.24327,1.2425,1.24257,26400000.0
2009-06-25 21:00:00,1.2426,1.24265,1.24235,1.24265,26400000.0
2009-06-25 21:01:00,1.24268,1.24268,1.2422,1.24234,26400000.0
2009-06-25 21:02:00,1.2424,1.24255,1.2424,1.24255,26400000.0
2009-06-25 21:03:00,1.24253,1.2428,1.2425,1.24259,26400000.0
2009-06-25 21:04:00,1.24261,1.24293,1.24252,1.24283,26400000.0
2009-06-25 21:05:00,1.24282,1.24299,1.24282,1.24292,26400000.0
2009-06-25 21:06:00,1.24303,1.24308,1.24303,1.24308,26400000.0
2009-06-25 21:07:00,1.2427,1.24283,1.2427,1.24279,26400000.0
2009-06-25 21:08:00,1.24288,1.2434,1.24288,1.24325,26400000.0
2009-06-25 21:09:00,1.24333,1.24333,1.24244,1.24283,26400000.0
2009-06-25 21:10:00,1.24285,1.24285,1.24265,1.2428,26400000.0
2009-06-25 21:11:00,1.2429,1.24338,1.24285,1.24325,26400000.0
2009-06-25 21:12:00,1.24318,1.24338,1.24278,1.2429,26400000.0
2009-06-25 21:13:00,1.24283,1.24293,1.24254,1.24271,26400000.0
2009-06-25 21:14:00,1.24275,1.24305,1.24275,1.24285,26400000.0
2009-06-25 21:15:00,1.24278,1.24282,1.24273,1.24282,26400000.0
2009-06-25 21:16:00,1.24266,1.24266,1.24258,1.24263,26400000.0
2009-06-25 21:17:00,1.24268,1.24268,1.24237,1.2425,26400000.0
2009-06-25 21:18:00,1.24246,1.24255,1.24241,1.24255,26400000.0
2009-06-25 21:19:00,1.24257,1.24261,1.24255,1.24261,26400000.0
2009-06-25 21:20:00,1.24267,1.24285,1.24267,1.24285,26400000.0
2009-06-25 21:21:00,1.24275,1.24278,1.24233,1.24277,26400000.0
2009-06-25 21:22:00,1.24283,1.24289,1.24273,1.2428,26400000.0
2009-06-25 21:23:00,1.24288,1.24295,1.24275,1.24275,26400000.0
2009-06-25 21:24:00,1.24277,1.2428,1.2427,1.2428,26400000.0
2009-06-25 21:25:00,1.24283,1.24305,1.24283,1.24305,26400000.0
2009-06-25 21:26:00,1.2431,1.24313,1.2431,1.24312,26400000.0
2009-06-25 21:27:00,1.24305,1.24315,1.2428,1.2429,26400000.0
2009-06-25 21:28:00,1.24266,1.24266,1.24182,1.24182,26400000.0
2009-06-25 21:29:00,1.24175,1.24175,1.24113,1.24114,26400000.0
2009-06-25 21:30:00,1.24119,1.2414,1.24083,1.2414,26400000.0
2009-06-25 21:31:00,1.24145,1.24154,1.24138,1.24148,26400000.0
2009-06-25 21:32:00,1.24149,1.24149,1.24133,1.24133,26400000.0
2009-06-25 21:33:00,1.24125,1.24128,1.24093,1.24123,26400000.0
2009-06-25 21:34:00,1.24133,1.24161,1.24052,1.24072,26400000.0
2009-06-25 21:35:00,1.2408,1.24192,1.2408,1.24154,26400000.0
2009-06-25 21:36:00,1.24129,1.24142,1.24099,1.24137,26400000.0
2009-06-25 21:37:00,1.24133,1.24153,1.2409,1.2413,26400000.0
2009-06-25 21:38:00,1.24128,1.24197,1.24122,1.2418,26400000.0
2009-06-25 21:39:00,1.24173,1.24222,1.24118,1.24222,26400000.0
2009-06-25 21:40:00,1.24223,1.24237,1.24168,1.24226,26400000.0
2009-06-25 21:41:00,1.24223,1.24263,1.24219,1.24263,26400000.0
2009-06-25 21:42:00,1.24254,1.24254,1.24107,1.24107,26400000.0
2009-06-25 21:43:00,1.2411,1.24114,1.241,1.24104,26400000.0
2009-06-25 21:44:00,1.24095,1.24105,1.24062,1.2407,26400000.0
2009-06-25 21:45:00,1.24069,1.24118,1.24062,1.24114,26400000.0
2009-06-25 21:46:00,1.24118,1.24139,1.24118,1.24139,26400000.0
2009-06-25 21:47:00,1.24149,1.24197,1.24125,1.2417,26400000.0
2009-06-25 21:48:00,1.24165,1.24189,1.24154,1.24167,26400000.0
2009-06-25 21:49:00,1.24168,1.24183,1.24168,1.24175,26400000.0
2009-06-25 21:50:00,1.2418,1.242,1.2411,1.24115,26400000.0
2009-06-25 21:51:00,1.24113,1.24118,1.24093,1.241,26400000.0
2009-06-25 21:52:00,1.24099,1.24133,1.24025,1.24037,26400000.0
2009-06-25 21:53:00,1.24047,1.24103,1.24047,1.24088,26400000.0
2009-06-25 21:54:00,1.24103,1.24116,1.2409,1.24093,26400000.0
2009-06-25 21:55:00,1.24081,1.24081,1.24081,1.24081,26400000.0
2009-06-25 21:56:00,1.2411,1.2411,1.2409,1.24098,26400000.0
2009-06-25 21:57:00,1.24128,1.24128,1.24128,1.24128,26400000.0
2009-06-25 21:58:00,1.2417,1.24173,1.24148,1.2415,26400000.0
2009-06-25 21:59:00,1.24153,1.2421,1.24153,1.24165,26400000.0
2009-06-25 22:00:00,1.24175,1.24202,1.24123,1.24133,26400000.0
2009-06-25 22:01:00,1.24118,1.2414,1.24112,1.2414,26400000.0
2009-06-25 22:02:00,1.24148,1.2417,1.24148,1.2417,26400000.0
2009-06-25 22:03:00,1.2416,1.24185,1.2416,1.24162,26400000.0
2009-06-25 22:04:00,1.24158,1.24163,1.24148,1.24148,26400000.0
2009-06-25 22:05:00,1.24144,1.24144,1.24103,1.24103,26400000.0
2009-06-25 22:06:00,1.24097,1.24114,1.24075,1.24114,26400000.0
2009-06-25 22:07:00,1.24124,1.24124,1.24124,1.24124,26400000.0
2009-06-25 22:08:00,1.2411,1.2411,1.2411,1.2411,26400000.0
2009-06-25 22:09:00,1.24105,1.24116,1.24095,1.24116,26400000.0
2009-06-25 22:10:00,1.24115,1.24115,1.24105,1.24105,26400000.0
2009-06-25 22:11:00,1.24095,1.24095,1.24095,1.24095,26400000.0
2009-06-25 22:12:00,1.24112,1.24112,1.2409,1.2409,26400000.0
2009-06-25 22:13:00,1.24095,1.2411,1.24095,1.24103,26400000.0
2009-06-25 22:14:00,1.24102,1.24122,1.2409,1.24122,26400000.0
2009-06-25 22:15:00,1.24117,1.24123,1.24105,1.24115,26400000.0
2009-06-25 22:16:00,1.2413,1.24198,1.2413,1.24198,26400000.0
2009-06-25 22:17:00,1.24184,1.24184,1.24158,1.24176,26400000.0
2009-06-25 22:18:00,1.24166,1.24166,1.24151,1.24151,26400000.0
2009-06-25 22:19:00,1.24143,1.24155,1.2414,1.24155,26400000.0
2009-06-25 22:20:00,1.24152,1.24168,1.2415,1.2415,26400000.0
2009-06-25 22:21:00,1.24149,1.2417,1.24149,1.24157,26400000.0
2009-06-25 22:22:00,1.24153,1.24161,1.24153,1.24161,26400000.0
2009-06-25 22:23:00,1.24155,1.24188,1.24155,1.24175,26400000.0
2009-06-25 22:24:00,1.24188,1.24188,1.24183,1.24183,26400000.0
2009-06-25 22:25:00,1.24185,1.24197,1.24185,1.24197,26400000.0
2009-06-25 22:26:00,1.24193,1.2421,1.24168,1.2418,26400000.0
2009-06-25 22:27:00,1.2417,1.2417,1.2416,1.2416,26400000.0
2009-06-25 22:28:00,1.24163,1.24163,1.24162,1.24162,26400000.0
2009-06-25 22:29:00,1.24173,1.24178,1.24173,1.24178,26400000.0
2009-06-25 22:30:00,1.24168,1.24189,1.24168,1.24189,26400000.0
2009-06-25 22:31:00,1.24194,1.24195,1.2419,1.24195,26400000.0
2009-06-25 22:32:00,1.242,1.242,1.24188,1.24193,26400000.0
2009-06-25 22:33:00,1.2419,1.24194,1.2419,1.24193,26400000.0
2009-06-25 22:34:00,1.24179,1.2419,1.24179,1.24188,26400000.0
2009-06-25 22:35:00,1.24187,1.24197,1.24187,1.24195,26400000.0
2009-06-25 22:36:00,1.24197,1.24203,1.24169,1.24169,26400000.0
2009-06-25 22:37:00,1.24154,1.24159,1.24154,1.24159,26400000.0
2009-06-25 22:38:00,1.24157,1.24177,1.24145,1.24177,26400000.0
2009-06-25 22:39:00,1.24173,1.24175,1.24165,1.24165,26400000.0
2009-06-25 22:40:00,1.24175,1.24185,1.24168,1.2418,26400000.0
2009-06-25 22:41:00,1.24178,1.24188,1.24178,1.24183,26400000.0
2009-06-25 22:42:00,1.24195,1.24195,1.24148,1.24148,26400000.0
2009-06-25 22:43:00,1.24143,1.24145,1.2412,1.2413,26400000.0
2009-06-25 22:44:00,1.24144,1.24144,1.24144,1.24144,26400000.0
2009-06-25 22:45:00,1.24152,1.24165,1.24135,1.24145,26400000.0
2009-06-25 22:46:00,1.2414,1.24165,1.2414,1.24165,26400000.0
2009-06-25 22:47:00,1.2417,1.2417,1.24165,1.24165,26400000.0
2009-06-25 22:48:00,1.24183,1.24198,1.24183,1.24198,26400000.0
2009-06-25 22:49:00,1.24205,1.24253,1.24184,1.24184,26400000.0
2009-06-25 22:50:00,1.24178,1.24262,1.24163,1.2424,26400000.0
2009-06-25 22:51:00,1.2423,1.2423,1.24188,1.24203,26400000.0
2009-06-25 22:52:00,1.24213,1.24217,1.24208,1.24215,26400000.0
2009-06-25 22:53:00,1.24218,1.2422,1.24208,1.2422,26400000.0
2009-06-25 22:54:00,1.24203,1.24203,1.24203,1.24203,26400000.0
2009-06-25 22:55:00,1.24205,1.24213,1.24205,1.24208,26400000.0
2009-06-25 22:56:00,1.24198,1.24204,1.24174,1.2419,26400000.0
2009-06-25 22:57:00,1.24193,1.24198,1.2418,1.24198,26400000.0
2009-06-25 22:58:00,1.24195,1.24195,1.24175,1.24175,26400000.0
2009-06-25 22:59:00,1.24183,1.24211,1.24183,1.24206,26400000.0
2009-06-25 23:00:00,1.24203,1.24218,1.24203,1.24218,26400000.0
2009-06-25 23:01:00,1.24205,1.24223,1.24205,1.24208,26400000.0
2009-06-25 23:02:00,1.24203,1.24203,1.24193,1.24193,26400000.0
2009-06-25 23:03:00,1.24203,1.24203,1.24168,1.24183,26400000.0
2009-06-25 23:04:00,1.242,1.242,1.242,1.242,26400000.0
2009-06-25 23:05:00,1.24194,1.24215,1.24194,1.24215,26400000.0
2009-06-25 23:06:00,1.24206,1.24245,1.24206,1.24243,26400000.0
2009-06-25 23:07:00,1.24258,1.24273,1.24199,1.24224,26400000.0
2009-06-25 23:09:00,1.24215,1.24215,1.2419,1.24198,26400000.0
2009-06-25 23:10:00,1.24201,1.24228,1.24188,1.24228,26400000.0
2009-06-25 23:11:00,1.24223,1.24228,1.24158,1.24173,26400000.0
2009-06-25 23:12:00,1.24168,1.24193,1.24163,1.24193,26400000.0
2009-06-25 23:13:00,1.2419,1.24228,1.2419,1.24219,26400000.0
2009-06-25 23:14:00,1.2423,1.24318,1.2423,1.24263,26400000.0
2009-06-25 23:15:00,1.24253,1.24253,1.24253,1.24253,26400000.0
2009-06-25 23:16:00,1.2418,1.2418,1.2418,1.2418,26400000.0
2009-06-25 23:17:00,1.2417,1.2417,1.2415,1.2416,26400000.0
2009-06-25 23:18:00,1.24182,1.24182,1.24182,1.24182,26400000.0
2009-06-25 23:19:00,1.24205,1.24225,1.24183,1.24223,26400000.0
2009-06-25 23:20:00,1.24233,1.24248,1.24233,1.24243,26400000.0
2009-06-25 23:21:00,1.24248,1.24253,1.24248,1.24253,26400000.0
2009-06-25 23:22:00,1.24248,1.24248,1.24248,1.24248,26400000.0
2009-06-25 23:23:00,1.2424,1.2424,1.24235,1.24235,26400000.0
2009-06-25 23:24:00,1.24238,1.24238,1.24218,1.24219,26400000.0
2009-06-25 23:25:00,1.24228,1.24228,1.24228,1.24228,26400000.0
2009-06-25 23:26:00,1.24215,1.24215,1.24215,1.24215,26400000.0
2009-06-25 23:27:00,1.24193,1.24202,1.24193,1.24202,26400000.0
2009-06-25 23:28:00,1.24197,1.24197,1.24195,1.24195,26400000.0
2009-06-25 23:29:00,1.24186,1.24186,1.24186,1.24186,26400000.0
2009-06-25 23:30:00,1.24191,1.24191,1.24185,1.24185,26400000.0
2009-06-25 23:31:00,1.24175,1.24175,1.24175,1.24175,26400000.0
2009-06-25 23:32:00,1.24164,1.24164,1.24164,1.24164,26400000.0
2009-06-25 23:33:00,1.2418,1.2418,1.24163,1.24175,26400000.0
2009-06-25 23:35:00,1.24176,1.2418,1.24176,1.24178,26400000.0
2009-06-25 23:37:00,1.24181,1.24181,1.24181,1.24181,26400000.0
2009-06-25 23:38:00,1.24195,1.24199,1.24188,1.24194,26400000.0
2009-06-25 23:40:00,1.24188,1.24188,1.24188,1.24188,26400000.0
2009-06-25 23:42:00,1.24205,1.24208,1.24205,1.24208,26400000.0
2009-06-25 23:45:00,1.24215,1.24215,1.24215,1.24215,26400000.0
2009-06-25 23:47:00,1.2422,1.2424,1.2422,1.24222,26400000.0
2009-06-25 23:48:00,1.24223,1.24223,1.24184,1.24184,26400000.0
2009-06-25 23:49:00,1.2418,1.24187,1.24172,1.24172,26400000.0
2009-06-25 23:50:00,1.24158,1.2418,1.24158,1.24173,26400000.0
2009-06-25 23:51:00,1.24168,1.24178,1.24135,1.24139,26400000.0
2009-06-25 23:52:00,1.24133,1.24138,1.24133,1.24138,26400000.0
2009-06-25 23:54:00,1.24143,1.24143,1.24133,1.24138,26400000.0
2009-06-25 23:55:00,1.24117,1.24145,1.24103,1.24138,26400000.0
2009-06-25 23:56:00,1.24153,1.24183,1.24153,1.24163,26400000.0
2009-06-25 23:57:00,1.24153,1.24157,1.24123,1.24145,26400000.0
2009-06-25 23:58:00,1.24144,1.2415,1.2414,1.2415,26400000.0
2009-06-25 23:59:00,1.24164,1.24204,1.24142,1.24163,26400000.0
2009-06-26 00:00:00,1.24156,1.24156,1.24137,1.2414,26400000.0
2009-06-26 00:01:00,1.24138,1.24139,1.24117,1.24117,26400000.0
2009-06-26 00:02:00,1.24124,1.24124,1.24111,1.24115,26400000.0
2009-06-26 00:03:00,1.24121,1.24139,1.24121,1.24127,26400000.0
2009-06-26 00:04:00,1.24126,1.24128,1.24104,1.24122,26400000.0
2009-06-26 00:05:00,1.24123,1.24146,1.24122,1.24146,26400000.0
2009-06-26 00:06:00,1.2414,1.2414,1.24138,1.24139,26400000.0
2009-06-26 00:07:00,1.2413,1.2413,1.24073,1.24073,26400000.0
2009-06-26 00:08:00,1.24078,1.24108,1.24078,1.24102,26400000.0
2009-06-26 00:09:00,1.24103,1.2412,1.24103,1.2412,26400000.0
2009-06-26 00:11:00,1.24123,1.24123,1.24099,1.24106,26400000.0
2009-06-26 00:12:00,1.24102,1.24124,1.24099,1.2411,26400000.0
2009-06-26 00:13:00,1.24114,1.24114,1.24114,1.24114,26400000.0
2009-06-26 00:14:00,1.24108,1.24114,1.24088,1.24091,26400000.0
2009-06-26 00:15:00,1.24094,1.24118,1.24086,1.24106,26400000.0
2009-06-26 00:16:00,1.24104,1.24104,1.24092,1.24092,26400000.0
2009-06-26 00:17:00,1.24084,1.24093,1.24084,1.24085,26400000.0
2009-06-26 00:18:00,1.24091,1.24092,1.24087,1.24087,26400000.0
2009-06-26 00:19:00,1.2407,1.24088,1.2407,1.24088,26400000.0
2009-06-26 00:20:00,1.24085,1.24093,1.24085,1.24093,26400000.0
2009-06-26 00:21:00,1.24101,1.24105,1.24101,1.24105,26400000.0
2009-06-26 00:22:00,1.24098,1.24098,1.24095,1.24095,26400000.0
2009-06-26 00:23:00,1.24085,1.24085,1.24069,1.2407,26400000.0
2009-06-26 00:24:00,1.24058,1.24061,1.24028,1.24038,26400000.0
2009-06-26 00:25:00,1.24039,1.24061,1.24039,1.24055,26400000.0
2009-06-26 00:26:00,1.24058,1.24064,1.24056,1.24063,26400000.0
2009-06-26 00:27:00,1.24061,1.24061,1.24048,1.24054,26400000.0
2009-06-26 00:28:00,1.24053,1.24064,1.24046,1.24053,26400000.0
2009-06-26 00:29:00,1.24056,1.24061,1.24056,1.2406,26400000.0
2009-06-26 00:30:00,1.24063,1.24102,1.24061,1.24102,26400000.0
2009-06-26 00:31:00,1.24103,1.24114,1.241,1.24109,26400000.0
2009-06-26 00:32:00,1.24108,1.24113,1.24083,1.24083,26400000.0
2009-06-26 00:33:00,1.24078,1.24084,1.24059,1.24077,26400000.0
2009-06-26 00:34:00,1.2407,1.24093,1.2407,1.24086,26400000.0
2009-06-26 00:35:00,1.2408,1.24086,1.2407,1.2407,26400000.0
2009-06-26 00:36:00,1.24076,1.24077,1.24052,1.24053,26400000.0
2009-06-26 00:37:00,1.24052,1.24085,1.24044,1.24053,26400000.0
2009-06-26 00:38:00,1.24061,1.24063,1.24018,1.24019,26400000.0
2009-06-26 00:39:00,1.24022,1.24039,1.24021,1.24021,26400000.0
2009-06-26 00:40:00,1.24024,1.24034,1.23975,1.24,26400000.0
2009-06-26 00:41:00,1.24015,1.24171,1.24015,1.24075,26400000.0
2009-06-26 00:42:00,1.24088,1.2416,1.24073,1.241,26400000.0
2009-06-26 00:43:00,1.24095,1.24148,1.24048,1.24121,26400000.0
2009-06-26 00:44:00,1.24095,1.24195,1.24095,1.2419,26400000.0
2009-06-26 00:45:00,1.24235,1.25048,1.24235,1.24695,26400000.0
2009-06-26 00:46:00,1.2471,1.24959,1.24613,1.2482,26400000.0
2009-06-26 00:47:00,1.24832,1.25115,1.24832,1.2487,26400000.0
2009-06-26 00:48:00,1.24838,1.24947,1.24778,1.2487,26400000.0
2009-06-26 00:49:00,1.2488,1.24986,1.24778,1.24863,26400000.0
2009-06-26 00:50:00,1.24901,1.24945,1.24865,1.24927,26400000.0
2009-06-26 00:51:00,1.24926,1.24962,1.24872,1.24961,26400000.0
2009-06-26 00:52:00,1.24957,1.24996,1.24942,1.24948,26400000.0
2009-06-26 00:53:00,1.24949,1.24952,1.24892,1.24919,26400000.0
2009-06-26 00:54:00,1.24918,1.24985,1.24913,1.24972,26400000.0
2009-06-26 00:55:00,1.24979,1.25011,1.24979,1.24984,26400000.0
2009-06-26 00:56:00,1.24983,1.24987,1.24972,1.24975,26400000.0
2009-06-26 00:57:00,1.24968,1.24974,1.24957,1.24969,26400000.0
2009-06-26 00:58:00,1.24967,1.25018,1.24932,1.24977,26400000.0
2009-06-26 00:59:00,1.24976,1.25039,1.24971,1.25039,26400000.0
2009-06-26 01:00:00,1.25033,1.25033,1.24986,1.2499,26400000.0
2009-06-26 01:01:00,1.24991,1.24996,1.24981,1.24996,26400000.0
2009-06-26 01:02:00,1.24997,1.25002,1.24988,1.24988,26400000.0
2009-06-26 01:03:00,1.24991,1.25014,1.24991,1.25007,26400000.0
2009-06-26 01:04:00,1.25006,1.25006,1.24922,1.24925,26400000.0
2009-06-26 01:05:00,1.24927,1.24957,1.24915,1.24946,26400000.0
2009-06-26 01:06:00,1.24949,1.24949,1.24919,1.24927,26400000.0
2009-06-26 01:07:00,1.2492,1.24962,1.24908,1.24952,26400000.0
2009-06-26 01:08:00,1.24953,1.24954,1.24928,1.24938,26400000.0
2009-06-26 01:09:00,1.24937,1.24937,1.24921,1.24921,26400000.0
2009-06-26 01:10:00,1.24914,1.24918,1.2488,1.24893,26400000.0
2009-06-26 01:11:00,1.24895,1.249,1.24865,1.24895,26400000.0
2009-06-26 01:12:00,1.24894,1.24899,1.24882,1.24884,26400000.0
2009-06-26 01:13:00,1.24881,1.24881,1.24877,1.24877,26400000.0
2009-06-26 01:14:00,1.2488,1.24887,1.2488,1.24887,26400000.0
2009-06-26 01:15:00,1.24891,1.24912,1.24891,1.24912,26400000.0
2009-06-26 01:16:00,1.24913,1.24954,1.24913,1.24943,26400000.0
2009-06-26 01:17:00,1.24941,1.2496,1.24941,1.24953,26400000.0
2009-06-26 01:18:00,1.24951,1.24956,1.24944,1.24956,26400000.0
2009-06-26 01:19:00,1.24957,1.24977,1.24945,1.24952,26400000.0
2009-06-26 01:20:00,1.24958,1.24964,1.24939,1.24939,26400000.0
2009-06-26 01:21:00,1.24932,1.24942,1.2493,1.24939,26400000.0
2009-06-26 01:22:00,1.24934,1.24942,1.24902,1.24924,26400000.0
2009-06-26 01:23:00,1.24927,1.24939,1.24927,1.24939,26400000.0
2009-06-26 01:24:00,1.24946,1.24953,1.24903,1.24917,26400000.0
2009-06-26 01:25:00,1.24923,1.24952,1.24916,1.24952,26400000.0
2009-06-26 01:26:00,1.24951,1.24951,1.24866,1.24868,26400000.0
2009-06-26 01:27:00,1.24867,1.24897,1.24861,1.24893,26400000.0
2009-06-26 01:28:00,1.24894,1.24933,1.24881,1.24895,26400000.0
2009-06-26 01:29:00,1.24891,1.24926,1.24878,1.24926,26400000.0
2009-06-26 01:30:00,1.24929,1.24952,1.24924,1.24924,26400000.0
2009-06-26 01:31:00,1.24925,1.24927,1.24912,1.24922,26400000.0
2009-06-26 01:32:00,1.24923,1.24935,1.24919,1.24935,26400000.0
2009-06-26 01:33:00,1.2493,1.24934,1.24884,1.2489,26400000.0
2009-06-26 01:34:00,1.24897,1.24922,1.24897,1.24917,26400000.0
2009-06-26 01:35:00,1.24922,1.24929,1.24899,1.24912,26400000.0
2009-06-26 01:36:00,1.24905,1.24905,1.24872,1.24873,26400000.0
2009-06-26 01:37:00,1.24874,1.24883,1.2486,1.24875,26400000.0
2009-06-26 01:38:00,1.2487,1.24892,1.24868,1.24885,26400000.0
2009-06-26 01:39:00,1.2489,1.24978,1.24877,1.24952,26400000.0
2009-06-26 01:40:00,1.24953,1.24994,1.24933,1.24966,26400000.0
2009-06-26 01:41:00,1.24963,1.24978,1.24945,1.24965,26400000.0
2009-06-26 01:42:00,1.24967,1.24984,1.24956,1.24956,26400000.0
2009-06-26 01:43:00,1.24949,1.24949,1.24914,1.24943,26400000.0
2009-06-26 01:44:00,1.24944,1.24962,1.24932,1.24942,26400000.0
2009-06-26 01:45:00,1.24933,1.24955,1.24907,1.24949,26400000.0
2009-06-26 01:46:00,1.24943,1.24986,1.24873,1.24954,26400000.0
2009-06-26 01:47:00,1.24948,1.24985,1.24948,1.24981,26400000.0
2009-06-26 01:48:00,1.24987,1.25,1.24917,1.24927,26400000.0
2009-06-26 01:49:00,1.24922,1.24961,1.24903,1.24961,26400000.0
2009-06-26 01:50:00,1.24958,1.24986,1.24948,1.24969,26400000.0
2009-06-26 01:51:00,1.24962,1.2501,1.2496,1.25,26400000.0
2009-06-26 01:52:00,1.25003,1.25013,1.24995,1.25,26400000.0
2009-06-26 01:53:00,1.25003,1.25022,1.24995,1.25022,26400000.0
2009-06-26 01:54:00,1.2502,1.2502,1.2499,1.2499,26400000.0
2009-06-26 01:55:00,1.24984,1.25008,1.24981,1.24984,26400000.0
2009-06-26 01:56:00,1.24981,1.24983,1.24981,1.24983,26400000.0
2009-06-26 01:57:00,1.2499,1.24993,1.24983,1.24993,26400000.0
2009-06-26 01:58:00,1.2499,1.24999,1.24963,1.24982,26400000.0
2009-06-26 01:59:00,1.24976,1.24986,1.24973,1.24979,26400000.0
2009-06-26 02:00:00,1.24983,1.2501,1.24983,1.24996,26400000.0
2009-06-26 02:01:00,1.25001,1.25004,1.24983,1.24985,26400000.0
2009-06-26 02:02:00,1.24984,1.24998,1.24976,1.24998,26400000.0
2009-06-26 02:03:00,1.24993,1.25003,1.24993,1.25003,26400000.0
2009-06-26 02:04:00,1.24996,1.25015,1.2499,1.25005,26400000.0
2009-06-26 02:05:00,1.25004,1.25015,1.24987,1.2499,26400000.0
2009-06-26 02:06:00,1.24989,1.25001,1.24978,1.24998,26400000.0
2009-06-26 02:07:00,1.25004,1.25011,1.2496,1.24964,26400000.0
2009-06-26 02:08:00,1.2496,1.24988,1.24955,1.24988,26400000.0
2009-06-26 02:09:00,1.24984,1.25026,1.24984,1.25005,26400000.0
2009-06-26 02:10:00,1.25007,1.2515,1.24992,1.25148,26400000.0
2009-06-26 02:11:00,1.25141,1.25149,1.25066,1.25066,26400000.0
2009-06-26 02:12:00,1.25069,1.25145,1.25018,1.25107,26400000.0
2009-06-26 02:13:00,1.25113,1.25143,1.25087,1.25098,26400000.0
2009-06-26 02:14:00,1.25097,1.25103,1.25051,1.25061,26400000.0
2009-06-26 02:15:00,1.25065,1.25176,1.25065,1.25172,26400000.0
2009-06-26 02:16:00,1.25175,1.25178,1.25024,1.25027,26400000.0
2009-06-26 02:17:00,1.25025,1.25061,1.25024,1.25044,26400000.0
2009-06-26 02:18:00,1.25036,1.25046,1.2498,1.2498,26400000.0
2009-06-26 02:19:00,1.24982,1.25013,1.24938,1.24992,26400000.0
2009-06-26 02:20:00,1.24987,1.24989,1.2494,1.2494,26400000.0
2009-06-26 02:21:00,1.24945,1.25051,1.24935,1.2504,26400000.0
2009-06-26 02:22:00,1.25039,1.25058,1.24966,1.24966,26400000.0
2009-06-26 02:23:00,1.24967,1.24988,1.24962,1.24988,26400000.0
2009-06-26 02:24:00,1.24993,1.25023,1.24967,1.24983,26400000.0
2009-06-26 02:25:00,1.24977,1.24986,1.24938,1.24981,26400000.0
2009-06-26 02:26:00,1.24975,1.2499,1.24954,1.24962,26400000.0
2009-06-26 02:27:00,1.24957,1.24975,1.2492,1.24925,26400000.0
2009-06-26 02:28:00,1.2493,1.24985,1.2493,1.24984,26400000.0
2009-06-26 02:29:00,1.24988,1.2499,1.24929,1.2495,26400000.0
2009-06-26 02:30:00,1.24951,1.24974,1.24914,1.24963,26400000.0
2009-06-26 02:31:00,1.2496,1.25,1.24942,1.24959,26400000.0
2009-06-26 02:32:00,1.24965,1.25008,1.24965,1.24986,26400000.0
2009-06-26 02:33:00,1.24981,1.24996,1.24925,1.24926,26400000.0
2009-06-26 02:34:00,1.24929,1.24935,1.24894,1.24898,26400000.0
2009-06-26 02:35:00,1.24901,1.24933,1.24889,1.24928,26400000.0
2009-06-26 02:36:00,1.24923,1.24935,1.24904,1.24919,26400000.0
2009-06-26 02:37:00,1.24918,1.24918,1.24899,1.24904,26400000.0
2009-06-26 02:38:00,1.24902,1.24907,1.24901,1.24903,26400000.0
2009-06-26 02:39:00,1.24905,1.24911,1.24878,1.24878,26400000.0
2009-06-26 02:40:00,1.24882,1.24952,1.24882,1.24942,26400000.0
2009-06-26 02:41:00,1.24939,1.25036,1.24935,1.25033,26400000.0
2009-06-26 02:42:00,1.25037,1.25055,1.25018,1.25038,26400000.0
2009-06-26 02:43:00,1.25042,1.25046,1.25021,1.25033,26400000.0
2009-06-26 02:44:00,1.25034,1.25061,1.25034,1.25058,26400000.0
2009-06-26 02:45:00,1.25052,1.25074,1.25048,1.25054,26400000.0
2009-06-26 02:46:00,1.2505,1.25059,1.25044,1.25054,26400000.0
2009-06-26 02:47:00,1.25053,1.25053,1.25019,1.25036,26400000.0
2009-06-26 02:48:00,1.25031,1.25042,1.25031,1.25036,26400000.0
2009-06-26 02:49:00,1.25042,1.25053,1.25038,1.25053,26400000.0
2009-06-26 02:50:00,1.2505,1.25079,1.25036,1.25046,26400000.0
2009-06-26 02:51:00,1.25047,1.2509,1.25041,1.25085,26400000.0
2009-06-26 02:52:00,1.25082,1.25099,1.25066,1.25084,26400000.0
2009-06-26 02:53:00,1.25083,1.2511,1.25075,1.25079,26400000.0
2009-06-26 02:54:00,1.25077,1.25096,1.25052,1.25064,26400000.0
2009-06-26 02:55:00,1.25062,1.25085,1.25056,1.25066,26400000.0
2009-06-26 02:56:00,1.25071,1.25072,1.2504,1.25061,26400000.0
2009-06-26 02:57:00,1.25068,1.25074,1.25051,1.2507,26400000.0
2009-06-26 02:58:00,1.25066,1.2511,1.25044,1.25097,26400000.0
2009-06-26 02:59:00,1.25094,1.25115,1.25073,1.25097,26400000.0
2009-06-26 03:00:00,1.25094,1.25095,1.25082,1.25095,26400000.0
2009-06-26 03:02:00,1.25099,1.25099,1.25067,1.2507,26400000.0
2009-06-26 03:03:00,1.25071,1.25099,1.2506,1.25099,26400000.0
2009-06-26 03:04:00,1.25104,1.25161,1.25096,1.25131,26400000.0
2009-06-26 03:05:00,1.25132,1.25132,1.25079,1.25109,26400000.0
2009-06-26 03:06:00,1.25104,1.25113,1.25099,1.25113,26400000.0
2009-06-26 03:07:00,1.25114,1.25114,1.25097,1.25098,26400000.0
2009-06-26 03:08:00,1.25096,1.25113,1.25088,1.25113,26400000.0
2009-06-26 03:09:00,1.25112,1.25118,1.25107,1.25118,26400000.0
2009-06-26 03:10:00,1.25119,1.25125,1.25093,1.25112,26400000.0
2009-06-26 03:11:00,1.25113,1.25123,1.25089,1.25115,26400000.0
2009-06-26 03:12:00,1.25113,1.25137,1.25107,1.2513,26400000.0
2009-06-26 03:13:00,1.25122,1.25142,1.2512,1.25133,26400000.0
2009-06-26 03:14:00,1.25138,1.25162,1.25113,1.2512,26400000.0
2009-06-26 03:15:00,1.25118,1.25172,1.25098,1.25138,26400000.0
2009-06-26 03:16:00,1.25146,1.25148,1.25133,1.25144,26400000.0
2009-06-26 03:17:00,1.25145,1.25168,1.25145,1.25164,26400000.0
2009-06-26 03:18:00,1.25165,1.25171,1.25138,1.25171,26400000.0
2009-06-26 03:19:00,1.2517,1.2517,1.25142,1.25154,26400000.0
2009-06-26 03:20:00,1.25156,1.25175,1.25156,1.25175,26400000.0
2009-06-26 03:21:00,1.25169,1.25169,1.25154,1.25162,26400000.0
2009-06-26 03:22:00,1.2517,1.25181,1.25161,1.25168,26400000.0
2009-06-26 03:23:00,1.25172,1.25207,1.25167,1.25178,26400000.0
2009-06-26 03:24:00,1.25179,1.25182,1.25155,1.25161,26400000.0
2009-06-26 03:25:00,1.25153,1.25178,1.25137,1.25177,26400000.0
2009-06-26 03:26:00,1.25182,1.25195,1.25153,1.25157,26400000.0
2009-06-26 03:27:00,1.25151,1.25193,1.25151,1.25163,26400000.0
2009-06-26 03:28:00,1.25159,1.25206,1.25158,1.25197,26400000.0
2009-06-26 03:29:00,1.25196,1.25206,1.25192,1.25204,26400000.0
2009-06-26 03:30:00,1.25206,1.25206,1.25165,1.25165,26400000.0
2009-06-26 03:31:00,1.25163,1.25172,1.25148,1.25164,26400000.0
2009-06-26 03:32:00,1.25166,1.25187,1.25166,1.25187,26400000.0
2009-06-26 03:33:00,1.25184,1.252,1.25173,1.25191,26400000.0
2009-06-26 03:34:00,1.2519,1.25213,1.25188,1.25208,26400000.0
2009-06-26 03:35:00,1.25207,1.25207,1.25177,1.25183,26400000.0
2009-06-26 03:36:00,1.2518,1.25221,1.25164,1.25207,26400000.0
2009-06-26 03:37:00,1.25204,1.25212,1.2519,1.25212,26400000.0
2009-06-26 03:38:00,1.25211,1.25236,1.25202,1.25232,26400000.0
2009-06-26 03:39:00,1.25236,1.25249,1.25207,1.2523,26400000.0
2009-06-26 03:40:00,1.25228,1.25268,1.25222,1.25259,26400000.0
2009-06-26 03:41:00,1.25258,1.25258,1.25183,1.25192,26400000.0
2009-06-26 03:42:00,1.252,1.25228,1.252,1.25206,26400000.0
2009-06-26 03:43:00,1.25205,1.2521,1.25189,1.25196,26400000.0
2009-06-26 03:44:00,1.25197,1.25229,1.25197,1.25224,26400000.0
2009-06-26 03:45:00,1.25223,1.25223,1.25182,1.25185,26400000.0
2009-06-26 03:46:00,1.25191,1.25206,1.2517,1.25205,26400000.0
2009-06-26 03:47:00,1.25206,1.25217,1.252,1.25208,26400000.0
2009-06-26 03:48:00,1.25204,1.25213,1.2511,1.2511,26400000.0
2009-06-26 03:49:00,1.25111,1.25113,1.25111,1.25113,26400000.0
2009-06-26 03:50:00,1.25127,1.2514,1.25094,1.25129,26400000.0
2009-06-26 03:51:00,1.25135,1.25139,1.25111,1.25115,26400000.0
2009-06-26 03:52:00,1.25114,1.25141,1.25111,1.25116,26400000.0
2009-06-26 03:53:00,1.25115,1.25116,1.251,1.25112,26400000.0
2009-06-26 03:54:00,1.25116,1.25116,1.251,1.251,26400000.0
2009-06-26 03:55:00,1.25096,1.25101,1.2507,1.25101,26400000.0
2009-06-26 03:56:00,1.25095,1.2521,1.25094,1.25207,26400000.0
2009-06-26 03:57:00,1.25208,1.25208,1.2516,1.25165,26400000.0
2009-06-26 03:58:00,1.2517,1.25186,1.25161,1.25185,26400000.0
2009-06-26 03:59:00,1.25179,1.25179,1.25164,1.25166,26400000.0
2009-06-26 04:00:00,1.25165,1.25173,1.25159,1.25173,26400000.0
2009-06-26 04:01:00,1.25178,1.25211,1.25174,1.25198,26400000.0
2009-06-26 04:02:00,1.252,1.2521,1.25195,1.25202,26400000.0
2009-06-26 04:03:00,1.252,1.252,1.25167,1.25167,26400000.0
2009-06-26 04:04:00,1.25171,1.25195,1.25171,1.25195,26400000.0
2009-06-26 04:05:00,1.2519,1.25209,1.2519,1.25206,26400000.0
2009-06-26 04:06:00,1.25207,1.25231,1.25173,1.25179,26400000.0
2009-06-26 04:07:00,1.25178,1.25197,1.25175,1.25197,26400000.0
2009-06-26 04:08:00,1.25198,1.25211,1.25171,1.25191,26400000.0
2009-06-26 04:09:00,1.25185,1.25185,1.25136,1.25142,26400000.0
2009-06-26 04:10:00,1.25148,1.25168,1.25123,1.25134,26400000.0
2009-06-26 04:11:00,1.25131,1.25178,1.25131,1.25137,26400000.0
2009-06-26 04:12:00,1.25133,1.25139,1.25104,1.25104,26400000.0
2009-06-26 04:13:00,1.25106,1.25157,1.25106,1.25127,26400000.0
2009-06-26 04:14:00,1.25129,1.2519,1.25127,1.25177,26400000.0
2009-06-26 04:15:00,1.25179,1.25189,1.25162,1.25179,26400000.0
2009-06-26 04:16:00,1.25181,1.25245,1.25174,1.25221,26400000.0
2009-06-26 04:17:00,1.25215,1.25236,1.25208,1.25236,26400000.0
2009-06-26 04:18:00,1.25231,1.25254,1.25219,1.25247,26400000.0
2009-06-26 04:19:00,1.25242,1.25242,1.25168,1.25181,26400000.0
2009-06-26 04:20:00,1.25187,1.25188,1.25163,1.25163,26400000.0
2009-06-26 04:21:00,1.25164,1.25178,1.25154,1.25161,26400000.0
2009-06-26 04:22:00,1.25157,1.25157,1.25115,1.25148,26400000.0
2009-06-26 04:23:00,1.25149,1.25169,1.25145,1.25145,26400000.0
2009-06-26 04:24:00,1.25148,1.25159,1.25126,1.25141,26400000.0
2009-06-26 04:25:00,1.25143,1.25169,1.2513,1.25162,26400000.0
2009-06-26 04:26:00,1.25166,1.25178,1.25157,1.2517,26400000.0
2009-06-26 04:27:00,1.25168,1.25173,1.25098,1.25155,26400000.0
2009-06-26 04:28:00,1.25153,1.25169,1.25075,1.25109,26400000.0
2009-06-26 04:29:00,1.25101,1.25192,1.2509,1.25192,26400000.0
2009-06-26 04:30:00,1.25193,1.25218,1.25164,1.25187,26400000.0
2009-06-26 04:31:00,1.25191,1.25205,1.25186,1.25186,26400000.0
2009-06-26 04:32:00,1.25184,1.2519,1.25184,1.25184,26400000.0
2009-06-26 04:33:00,1.25177,1.25197,1.25175,1.25193,26400000.0
2009-06-26 04:34:00,1.25197,1.25213,1.25188,1.25205,26400000.0
2009-06-26 04:35:00,1.25206,1.25216,1.25206,1.25216,26400000.0
2009-06-26 04:36:00,1.25217,1.25217,1.25208,1.25208,26400000.0
2009-06-26 04:37:00,1.25204,1.25208,1.25194,1.25205,26400000.0
2009-06-26 04:38:00,1.25208,1.25229,1.25176,1.25229,26400000.0
2009-06-26 04:39:00,1.25228,1.25237,1.25219,1.25237,26400000.0
2009-06-26 04:40:00,1.25241,1.25252,1.25237,1.25252,26400000.0
2009-06-26 04:41:00,1.25256,1.25262,1.25231,1.25258,26400000.0
2009-06-26 04:42:00,1.25252,1.25254,1.25195,1.25208,26400000.0
2009-06-26 04:43:00,1.25209,1.25219,1.25174,1.25174,26400000.0
2009-06-26 04:44:00,1.25179,1.25221,1.25159,1.25221,26400000.0
2009-06-26 04:45:00,1.25218,1.25218,1.25139,1.25162,26400000.0
2009-06-26 04:46:00,1.25161,1.25174,1.25156,1.25164,26400000.0
2009-06-26 04:47:00,1.25159,1.25167,1.2515,1.25157,26400000.0
2009-06-26 04:48:00,1.25158,1.25195,1.2515,1.25167,26400000.0
2009-06-26 04:49:00,1.25166,1.25166,1.25141,1.25143,26400000.0
2009-06-26 04:50:00,1.25142,1.25172,1.25133,1.25172,26400000.0
2009-06-26 04:51:00,1.25178,1.25178,1.25137,1.25151,26400000.0
2009-06-26 04:52:00,1.25161,1.25194,1.25139,1.2515,26400000.0
2009-06-26 04:53:00,1.25147,1.25193,1.251,1.25148,26400000.0
2009-06-26 04:54:00,1.25151,1.25173,1.25121,1.25151,26400000.0
2009-06-26 04:55:00,1.25157,1.25194,1.25128,1.25137,26400000.0
2009-06-26 04:56:00,1.25132,1.25137,1.25117,1.25135,26400000.0
2009-06-26 04:57:00,1.25139,1.2514,1.25004,1.25089,26400000.0
2009-06-26 04:58:00,1.25088,1.25088,1.25031,1.25055,26400000.0
2009-06-26 04:59:00,1.2506,1.25129,1.25057,1.25114,26400000.0
2009-06-26 05:00:00,1.25113,1.25129,1.25113,1.25119,26400000.0
2009-06-26 05:01:00,1.25124,1.25131,1.25105,1.25107,26400000.0
2009-06-26 05:02:00,1.25105,1.25105,1.25083,1.25086,26400000.0
2009-06-26 05:03:00,1.2508,1.2508,1.25043,1.25043,26400000.0
2009-06-26 05:04:00,1.2504,1.25043,1.25017,1.25042,26400000.0
2009-06-26 05:05:00,1.25038,1.25069,1.25014,1.25014,26400000.0
2009-06-26 05:06:00,1.25021,1.25027,1.2499,1.24998,26400000.0
2009-06-26 05:07:00,1.24997,1.25044,1.2497,1.24987,26400000.0
2009-06-26 05:08:00,1.2498,1.25013,1.24974,1.25013,26400000.0
2009-06-26 05:09:00,1.25008,1.25032,1.24924,1.25028,26400000.0
2009-06-26 05:10:00,1.25022,1.25064,1.2501,1.25051,26400000.0
2009-06-26 05:11:00,1.25055,1.25066,1.25051,1.25056,26400000.0
2009-06-26 05:12:00,1.2506,1.2506,1.25054,1.25054,26400000.0
2009-06-26 05:13:00,1.25052,1.25053,1.25038,1.25042,26400000.0
2009-06-26 05:14:00,1.25044,1.25122,1.25044,1.25122,26400000.0
2009-06-26 05:15:00,1.25114,1.25114,1.25066,1.25066,26400000.0
2009-06-26 05:16:00,1.25078,1.25078,1.25073,1.25073,26400000.0
2009-06-26 05:17:00,1.25076,1.25096,1.25076,1.25092,26400000.0
2009-06-26 05:18:00,1.25088,1.25111,1.25075,1.25093,26400000.0
2009-06-26 05:19:00,1.25101,1.25106,1.25056,1.25066,26400000.0
2009-06-26 05:20:00,1.2506,1.2506,1.25029,1.2504,26400000.0
2009-06-26 05:21:00,1.25039,1.25057,1.25037,1.2504,26400000.0
2009-06-26 05:22:00,1.25034,1.25035,1.25022,1.25025,26400000.0
2009-06-26 05:23:00,1.25024,1.25048,1.25024,1.25048,26400000.0
2009-06-26 05:24:00,1.25051,1.25059,1.25021,1.25021,26400000.0
2009-06-26 05:25:00,1.25023,1.25031,1.24982,1.25014,26400000.0
2009-06-26 05:26:00,1.25018,1.25038,1.24988,1.24992,26400000.0
2009-06-26 05:27:00,1.24998,1.25022,1.24998,1.25022,26400000.0
2009-06-26 05:28:00,1.25021,1.25048,1.25021,1.25039,26400000.0
2009-06-26 05:29:00,1.25043,1.25043,1.25025,1.25036,26400000.0
2009-06-26 05:30:00,1.25033,1.25035,1.25023,1.25026,26400000.0
2009-06-26 05:31:00,1.25029,1.25063,1.25025,1.25035,26400000.0
2009-06-26 05:32:00,1.25037,1.25042,1.25025,1.25025,26400000.0
2009-06-26 05:33:00,1.25019,1.25024,1.24998,1.25008,26400000.0
2009-06-26 05:34:00,1.25011,1.25045,1.25011,1.25045,26400000.0
2009-06-26 05:35:00,1.25042,1.25048,1.25034,1.25036,26400000.0
2009-06-26 05:36:00,1.25031,1.25044,1.25031,1.2504,26400000.0
2009-06-26 05:37:00,1.25038,1.2504,1.25021,1.25037,26400000.0
2009-06-26 05:38:00,1.25038,1.25056,1.25037,1.25056,26400000.0
2009-06-26 05:39:00,1.25057,1.25059,1.25009,1.25009,26400000.0
2009-06-26 05:40:00,1.25016,1.25042,1.25016,1.25028,26400000.0
2009-06-26 05:41:00,1.25024,1.25078,1.25019,1.25056,26400000.0
2009-06-26 05:42:00,1.25053,1.25053,1.25004,1.25018,26400000.0
2009-06-26 05:43:00,1.25016,1.25046,1.25013,1.25046,26400000.0
2009-06-26 05:44:00,1.25041,1.25041,1.25023,1.25023,26400000.0
2009-06-26 05:45:00,1.25021,1.25035,1.25012,1.25033,26400000.0
2009-06-26 05:46:00,1.25031,1.25033,1.2502,1.25029,26400000.0
2009-06-26 05:47:00,1.25034,1.25034,1.25022,1.25031,26400000.0
2009-06-26 05:48:00,1.25028,1.25034,1.25023,1.2503,26400000.0
2009-06-26 05:49:00,1.25024,1.25024,1.25008,1.25013,26400000.0
2009-06-26 05:50:00,1.2502,1.25036,1.25013,1.25021,26400000.0
2009-06-26 05:51:00,1.25025,1.25062,1.25025,1.25056,26400000.0
2009-06-26 05:52:00,1.25059,1.25083,1.25045,1.25073,26400000.0
2009-06-26 05:53:00,1.25071,1.25093,1.25071,1.2509,26400000.0
2009-06-26 05:54:00,1.25091,1.25105,1.25091,1.25105,26400000.0
2009-06-26 05:55:00,1.25107,1.25134,1.25107,1.25122,26400000.0
2009-06-26 05:56:00,1.25121,1.25123,1.2507,1.25074,26400000.0
2009-06-26 05:57:00,1.2507,1.2507,1.25042,1.25042,26400000.0
2009-06-26 05:58:00,1.25046,1.25058,1.25046,1.25054,26400000.0
2009-06-26 05:59:00,1.25052,1.25061,1.25034,1.25044,26400000.0
2009-06-26 06:00:00,1.25046,1.25103,1.25046,1.25056,26400000.0
2009-06-26 06:01:00,1.25062,1.25064,1.24934,1.24958,26400000.0
2009-06-26 06:02:00,1.2498,1.2503,1.24964,1.25017,26400000.0
2009-06-26 06:03:00,1.25019,1.25087,1.25019,1.25073,26400000.0
2009-06-26 06:04:00,1.25075,1.25085,1.25064,1.25083,26400000.0
2009-06-26 06:05:00,1.25086,1.25104,1.25061,1.25061,26400000.0
2009-06-26 06:06:00,1.2506,1.25074,1.25047,1.25059,26400000.0
2009-06-26 06:07:00,1.25058,1.25117,1.25052,1.25053,26400000.0
2009-06-26 06:08:00,1.25054,1.25059,1.25035,1.25054,26400000.0
2009-06-26 06:09:00,1.25053,1.25058,1.2505,1.25058,26400000.0
2009-06-26 06:10:00,1.25071,1.25078,1.25066,1.25068,26400000.0
2009-06-26 06:11:00,1.25067,1.25067,1.2505,1.25065,26400000.0
2009-06-26 06:12:00,1.25059,1.25068,1.25058,1.25058,26400000.0
2009-06-26 06:13:00,1.25066,1.25072,1.25031,1.25041,26400000.0
2009-06-26 06:14:00,1.25035,1.25046,1.25032,1.25045,26400000.0
2009-06-26 06:15:00,1.25068,1.25105,1.25058,1.251,26400000.0
2009-06-26 06:16:00,1.25094,1.25126,1.25094,1.25113,26400000.0
2009-06-26 06:17:00,1.25095,1.25137,1.25094,1.25121,26400000.0
2009-06-26 06:18:00,1.2512,1.2512,1.25052,1.25053,26400000.0
2009-06-26 06:19:00,1.2506,1.25098,1.2506,1.25098,26400000.0
2009-06-26 06:20:00,1.25094,1.25094,1.25027,1.25029,26400000.0
2009-06-26 06:21:00,1.25022,1.2504,1.2502,1.25022,26400000.0
2009-06-26 06:22:00,1.2502,1.25026,1.25014,1.25022,26400000.0
2009-06-26 06:23:00,1.25025,1.25025,1.25003,1.25003,26400000.0
2009-06-26 06:24:00,1.24997,1.25005,1.24979,1.25001,26400000.0
2009-06-26 06:25:00,1.25004,1.25007,1.24987,1.2499,26400000.0
2009-06-26 06:26:00,1.24988,1.24996,1.24893,1.24996,26400000.0
2009-06-26 06:27:00,1.24999,1.25017,1.2498,1.25002,26400000.0
2009-06-26 06:28:00,1.24999,1.25046,1.24996,1.25046,26400000.0
2009-06-26 06:29:00,1.25039,1.25053,1.2503,1.25048,26400000.0
2009-06-26 06:30:00,1.25052,1.25077,1.25043,1.25074,26400000.0
2009-06-26 06:31:00,1.25081,1.25096,1.25061,1.25061,26400000.0
2009-06-26 06:32:00,1.25057,1.2509,1.25057,1.25074,26400000.0
2009-06-26 06:33:00,1.25069,1.25076,1.25056,1.25064,26400000.0
2009-06-26 06:34:00,1.25061,1.25077,1.25057,1.25069,26400000.0
2009-06-26 06:35:00,1.25052,1.25052,1.25019,1.25021,26400000.0
2009-06-26 06:36:00,1.25013,1.25013,1.25013,1.25013,26400000.0
2009-06-26 06:37:00,1.2502,1.25076,1.25014,1.25066,26400000.0
2009-06-26 06:38:00,1.25064,1.25085,1.25064,1.25065,26400000.0
2009-06-26 06:39:00,1.25063,1.25076,1.25036,1.25036,26400000.0
2009-06-26 06:40:00,1.25043,1.25074,1.25037,1.2507,26400000.0
2009-06-26 06:41:00,1.25068,1.25068,1.25045,1.25048,26400000.0
2009-06-26 06:42:00,1.25047,1.25083,1.25047,1.25075,26400000.0
2009-06-26 06:43:00,1.25081,1.25081,1.25044,1.2505,26400000.0
2009-06-26 06:44:00,1.25047,1.25053,1.25039,1.25044,26400000.0
2009-06-26 06:45:00,1.25038,1.25066,1.25031,1.25055,26400000.0
2009-06-26 06:46:00,1.25049,1.2508,1.25046,1.25058,26400000.0
2009-06-26 06:47:00,1.25053,1.25066,1.25041,1.25042,26400000.0
2009-06-26 06:48:00,1.25041,1.25042,1.25022,1.25026,26400000.0
2009-06-26 06:49:00,1.25024,1.25035,1.25013,1.25018,26400000.0
2009-06-26 06:50:00,1.25019,1.25026,1.2501,1.2502,26400000.0
2009-06-26 06:51:00,1.25014,1.25043,1.25011,1.25037,26400000.0
2009-06-26 06:52:00,1.25039,1.25096,1.25037,1.25042,26400000.0
2009-06-26 06:53:00,1.25038,1.25059,1.25035,1.25057,26400000.0
2009-06-26 06:54:00,1.25055,1.25083,1.25037,1.2505,26400000.0
2009-06-26 06:55:00,1.25043,1.251,1.25035,1.25095,26400000.0
2009-06-26 06:56:00,1.25093,1.25102,1.25072,1.25083,26400000.0
2009-06-26 06:57:00,1.25085,1.25088,1.2507,1.2508,26400000.0
2009-06-26 06:58:00,1.25082,1.25084,1.25041,1.25041,26400000.0
2009-06-26 06:59:00,1.2504,1.25054,1.25005,1.25005,26400000.0
2009-06-26 07:00:00,1.25011,1.25041,1.24969,1.24979,26400000.0
2009-06-26 07:01:00,1.24981,1.25027,1.24981,1.25021,26400000.0
2009-06-26 07:02:00,1.2502,1.2502,1.24982,1.24983,26400000.0
2009-06-26 07:03:00,1.24977,1.24978,1.24893,1.2491,26400000.0
2009-06-26 07:04:00,1.24904,1.2499,1.24885,1.24957,26400000.0
2009-06-26 07:05:00,1.24959,1.25011,1.24958,1.24996,26400000.0
2009-06-26 07:06:00,1.24991,1.25009,1.24961,1.24965,26400000.0
2009-06-26 07:07:00,1.24958,1.24964,1.24938,1.24946,26400000.0
2009-06-26 07:08:00,1.24944,1.2497,1.24924,1.24969,26400000.0
2009-06-26 07:09:00,1.24973,1.24996,1.24966,1.24966,26400000.0
2009-06-26 07:10:00,1.24967,1.24969,1.24938,1.24938,26400000.0
2009-06-26 07:11:00,1.24937,1.24983,1.24904,1.24973,26400000.0
2009-06-26 07:12:00,1.24968,1.24994,1.24925,1.24929,26400000.0
2009-06-26 07:13:00,1.24913,1.24975,1.24912,1.24954,26400000.0
2009-06-26 07:14:00,1.24955,1.24959,1.2493,1.24953,26400000.0
2009-06-26 07:15:00,1.24945,1.24947,1.24917,1.24936,26400000.0
2009-06-26 07:16:00,1.2494,1.24961,1.24936,1.24945,26400000.0
2009-06-26 07:17:00,1.24939,1.24975,1.24921,1.24955,26400000.0
2009-06-26 07:18:00,1.24959,1.24961,1.24889,1.24889,26400000.0
2009-06-26 07:19:00,1.24896,1.2498,1.24896,1.2498,26400000.0
2009-06-26 07:20:00,1.24978,1.24988,1.2493,1.24931,26400000.0
2009-06-26 07:21:00,1.24932,1.24984,1.24927,1.24975,26400000.0
2009-06-26 07:22:00,1.24977,1.24977,1.24914,1.24914,26400000.0
2009-06-26 07:23:00,1.24919,1.24935,1.24903,1.24929,26400000.0
2009-06-26 07:24:00,1.24931,1.25014,1.24929,1.24997,26400000.0
2009-06-26 07:25:00,1.24991,1.24995,1.24943,1.24975,26400000.0
2009-06-26 07:26:00,1.24981,1.25011,1.24977,1.25003,26400000.0
2009-06-26 07:27:00,1.25009,1.25037,1.24999,1.25037,26400000.0
2009-06-26 07:28:00,1.25038,1.25039,1.2501,1.2501,26400000.0
2009-06-26 07:29:00,1.25008,1.25014,1.2499,1.24998,26400000.0
2009-06-26 07:30:00,1.25004,1.25006,1.24956,1.24956,26400000.0
2009-06-26 07:31:00,1.24952,1.24985,1.24948,1.24957,26400000.0
2009-06-26 07:32:00,1.24963,1.25008,1.24963,1.2499,26400000.0
2009-06-26 07:33:00,1.24988,1.25022,1.24931,1.25016,26400000.0
2009-06-26 07:34:00,1.25028,1.25084,1.24936,1.24941,26400000.0
2009-06-26 07:35:00,1.24936,1.24975,1.24931,1.24945,26400000.0
2009-06-26 07:36:00,1.24944,1.24967,1.24939,1.24967,26400000.0
2009-06-26 07:37:00,1.24962,1.24973,1.24911,1.24917,26400000.0
2009-06-26 07:38:00,1.24916,1.24969,1.24898,1.24944,26400000.0
2009-06-26 07:39:00,1.24952,1.25013,1.24915,1.25009,26400000.0
2009-06-26 07:40:00,1.25017,1.25056,1.2499,1.24998,26400000.0
2009-06-26 07:41:00,1.24995,1.25061,1.2498,1.25061,26400000.0
2009-06-26 07:42:00,1.25065,1.25065,1.25007,1.25014,26400000.0
2009-06-26 07:43:00,1.25017,1.25026,1.24938,1.24947,26400000.0
2009-06-26 07:44:00,1.24938,1.24941,1.24925,1.24941,26400000.0
2009-06-26 07:45:00,1.24947,1.24957,1.24939,1.24948,26400000.0
2009-06-26 07:46:00,1.24943,1.24955,1.24909,1.24938,26400000.0
2009-06-26 07:47:00,1.24944,1.25028,1.24944,1.25022,26400000.0
2009-06-26 07:48:00,1.25017,1.25074,1.25016,1.25046,26400000.0
2009-06-26 07:49:00,1.25044,1.25058,1.25023,1.25049,26400000.0
2009-06-26 07:50:00,1.25043,1.25063,1.25043,1.25063,26400000.0
2009-06-26 07:51:00,1.25064,1.25066,1.25042,1.25048,26400000.0
2009-06-26 07:52:00,1.25047,1.25047,1.25015,1.25026,26400000.0
2009-06-26 07:53:00,1.25027,1.25046,1.25021,1.25037,26400000.0
2009-06-26 07:54:00,1.2504,1.25064,1.2499,1.24993,26400000.0
2009-06-26 07:55:00,1.24991,1.25044,1.24967,1.24967,26400000.0
2009-06-26 07:56:00,1.24964,1.2504,1.24964,1.25029,26400000.0
2009-06-26 07:57:00,1.2503,1.25076,1.24993,1.25048,26400000.0
2009-06-26 07:58:00,1.25044,1.25084,1.25028,1.25083,26400000.0
2009-06-26 07:59:00,1.25087,1.25121,1.25055,1.25072,26400000.0
2009-06-26 08:00:00,1.25074,1.2511,1.25068,1.25068,26400000.0
2009-06-26 08:01:00,1.25071,1.25139,1.25071,1.25084,26400000.0
2009-06-26 08:02:00,1.25081,1.25151,1.25047,1.2509,26400000.0
2009-06-26 08:03:00,1.25085,1.25122,1.25034,1.25042,26400000.0
2009-06-26 08:04:00,1.25048,1.25145,1.25044,1.25107,26400000.0
2009-06-26 08:05:00,1.251,1.25113,1.25041,1.25071,26400000.0
2009-06-26 08:06:00,1.25068,1.2507,1.24987,1.24987,26400000.0
2009-06-26 08:07:00,1.24988,1.25036,1.2498,1.25018,26400000.0
2009-06-26 08:08:00,1.25022,1.25047,1.24977,1.24977,26400000.0
2009-06-26 08:09:00,1.24981,1.25021,1.24967,1.25021,26400000.0
2009-06-26 08:10:00,1.2502,1.25028,1.24993,1.25001,26400000.0
2009-06-26 08:11:00,1.24999,1.25002,1.24991,1.24995,26400000.0
2009-06-26 08:12:00,1.24987,1.24996,1.24957,1.24989,26400000.0
2009-06-26 08:13:00,1.2499,1.25032,1.24941,1.25015,26400000.0
2009-06-26 08:14:00,1.25016,1.2508,1.25016,1.2508,26400000.0
2009-06-26 08:15:00,1.25074,1.25123,1.25045,1.25093,26400000.0
2009-06-26 08:16:00,1.25087,1.25087,1.25043,1.25052,26400000.0
2009-06-26 08:17:00,1.25051,1.25135,1.2505,1.25125,26400000.0
2009-06-26 08:18:00,1.25118,1.25156,1.25101,1.25103,26400000.0
2009-06-26 08:19:00,1.25102,1.25202,1.25102,1.25202,26400000.0
2009-06-26 08:20:00,1.25196,1.25203,1.25143,1.25189,26400000.0
2009-06-26 08:21:00,1.25183,1.25223,1.25068,1.25116,26400000.0
2009-06-26 08:22:00,1.25114,1.25147,1.25073,1.25073,26400000.0
2009-06-26 08:23:00,1.25081,1.25138,1.25071,1.25127,26400000.0
2009-06-26 08:24:00,1.25128,1.25132,1.25032,1.25042,26400000.0
2009-06-26 08:25:00,1.25036,1.25108,1.25018,1.25103,26400000.0
2009-06-26 08:26:00,1.25102,1.25108,1.25049,1.25096,26400000.0
2009-06-26 08:27:00,1.25097,1.25097,1.25071,1.25089,26400000.0
2009-06-26 08:28:00,1.25091,1.25123,1.25046,1.25089,26400000.0
2009-06-26 08:29:00,1.25093,1.25098,1.2503,1.25086,26400000.0
2009-06-26 08:30:00,1.25078,1.25133,1.25061,1.25067,26400000.0
2009-06-26 08:31:00,1.2506,1.25125,1.25024,1.25093,26400000.0
2009-06-26 08:32:00,1.25091,1.25102,1.2503,1.25078,26400000.0
2009-06-26 08:33:00,1.25088,1.25138,1.25071,1.25105,26400000.0
2009-06-26 08:34:00,1.25108,1.25133,1.25084,1.2509,26400000.0
2009-06-26 08:35:00,1.25087,1.25103,1.25071,1.25094,26400000.0
2009-06-26 08:36:00,1.25099,1.25099,1.25016,1.25024,26400000.0
2009-06-26 08:37:00,1.25022,1.2503,1.24989,1.24996,26400000.0
2009-06-26 08:38:00,1.24999,1.25032,1.24997,1.25004,26400000.0
2009-06-26 08:39:00,1.25008,1.25033,1.24974,1.25027,26400000.0
2009-06-26 08:40:00,1.25029,1.25037,1.24982,1.24982,26400000.0
2009-06-26 08:41:00,1.24979,1.25047,1.24973,1.25017,26400000.0
2009-06-26 08:42:00,1.25016,1.2507,1.24997,1.25058,26400000.0
2009-06-26 08:43:00,1.25053,1.25057,1.25032,1.2505,26400000.0
2009-06-26 08:44:00,1.25043,1.2505,1.24961,1.24976,26400000.0
2009-06-26 08:45:00,1.24972,1.25101,1.24942,1.25005,26400000.0
2009-06-26 08:46:00,1.25004,1.25038,1.24989,1.25036,26400000.0
2009-06-26 08:47:00,1.2503,1.2503,1.24986,1.24997,26400000.0
2009-06-26 08:48:00,1.24995,1.24995,1.24971,1.24984,26400000.0
2009-06-26 08:49:00,1.24975,1.25003,1.24958,1.24959,26400000.0
2009-06-26 08:50:00,1.24965,1.24989,1.24957,1.24961,26400000.0
2009-06-26 08:51:00,1.24964,1.24986,1.24954,1.24966,26400000.0
2009-06-26 08:52:00,1.24964,1.25036,1.24944,1.25007,26400000.0
2009-06-26 08:53:00,1.25016,1.25066,1.24997,1.25054,26400000.0
2009-06-26 08:54:00,1.25059,1.2512,1.25047,1.25101,26400000.0
2009-06-26 08:55:00,1.25102,1.25105,1.25072,1.25084,26400000.0
2009-06-26 08:56:00,1.25082,1.25124,1.25059,1.25071,26400000.0
2009-06-26 08:57:00,1.25068,1.25088,1.25047,1.2508,26400000.0
2009-06-26 08:58:00,1.25077,1.2509,1.25028,1.25045,26400000.0
2009-06-26 08:59:00,1.25044,1.25063,1.25038,1.25051,26400000.0
2009-06-26 09:00:00,1.25053,1.25092,1.24992,1.2509,26400000.0
2009-06-26 09:01:00,1.25094,1.25096,1.25053,1.2507,26400000.0
2009-06-26 09:02:00,1.25067,1.25092,1.25067,1.25077,26400000.0
2009-06-26 09:03:00,1.25072,1.25099,1.25047,1.25062,26400000.0
2009-06-26 09:04:00,1.25068,1.2509,1.24988,1.25004,26400000.0
2009-06-26 09:05:00,1.25005,1.25044,1.25005,1.25038,26400000.0
2009-06-26 09:06:00,1.25043,1.2506,1.2503,1.25053,26400000.0
2009-06-26 09:07:00,1.25047,1.25065,1.25035,1.25035,26400000.0
2009-06-26 09:08:00,1.25034,1.25061,1.25029,1.25059,26400000.0
2009-06-26 09:09:00,1.2506,1.25089,1.24953,1.24958,26400000.0
2009-06-26 09:10:00,1.24963,1.25011,1.24963,1.24988,26400000.0
2009-06-26 09:11:00,1.2498,1.25055,1.24945,1.24999,26400000.0
2009-06-26 09:12:00,1.25001,1.25029,1.24964,1.24975,26400000.0
2009-06-26 09:13:00,1.24972,1.25012,1.24944,1.2496,26400000.0
2009-06-26 09:14:00,1.24959,1.25035,1.24945,1.24956,26400000.0
2009-06-26 09:15:00,1.24953,1.24992,1.24929,1.24956,26400000.0
2009-06-26 09:16:00,1.24957,1.2503,1.24957,1.25026,26400000.0
2009-06-26 09:17:00,1.25025,1.25031,1.24997,1.25022,26400000.0
2009-06-26 09:18:00,1.25031,1.25039,1.24959,1.24985,26400000.0
2009-06-26 09:19:00,1.24981,1.25036,1.24962,1.24974,26400000.0
2009-06-26 09:20:00,1.24965,1.25013,1.24965,1.24995,26400000.0
2009-06-26 09:21:00,1.24993,1.25003,1.24975,1.24999,26400000.0
2009-06-26 09:22:00,1.24997,1.24997,1.24948,1.24959,26400000.0
2009-06-26 09:23:00,1.24963,1.25005,1.24944,1.25003,26400000.0
2009-06-26 09:24:00,1.25004,1.25004,1.2493,1.24957,26400000.0
2009-06-26 09:25:00,1.24951,1.25006,1.24939,1.24985,26400000.0
2009-06-26 09:26:00,1.24989,1.25073,1.24987,1.2506,26400000.0
2009-06-26 09:27:00,1.25052,1.25066,1.25016,1.2503,26400000.0
2009-06-26 09:28:00,1.25025,1.25084,1.24999,1.25043,26400000.0
2009-06-26 09:29:00,1.25045,1.25064,1.2503,1.25064,26400000.0
2009-06-26 09:30:00,1.2506,1.2506,1.24989,1.25013,26400000.0
2009-06-26 09:31:00,1.25008,1.25046,1.25,1.25034,26400000.0
2009-06-26 09:32:00,1.25035,1.25132,1.25033,1.25096,26400000.0
2009-06-26 09:33:00,1.25106,1.25129,1.25047,1.25063,26400000.0
2009-06-26 09:34:00,1.25064,1.25107,1.25008,1.25024,26400000.0
2009-06-26 09:35:00,1.25019,1.25038,1.2499,1.2501,26400000.0
2009-06-26 09:36:00,1.25008,1.25072,1.24984,1.25072,26400000.0
2009-06-26 09:37:00,1.25079,1.25139,1.25078,1.25132,26400000.0
2009-06-26 09:38:00,1.25133,1.25143,1.25115,1.25143,26400000.0
2009-06-26 09:39:00,1.25148,1.25155,1.25114,1.25114,26400000.0
2009-06-26 09:40:00,1.25117,1.25131,1.2508,1.25086,26400000.0
2009-06-26 09:41:00,1.2508,1.25148,1.25076,1.25117,26400000.0
2009-06-26 09:42:00,1.25118,1.25136,1.25093,1.25105,26400000.0
2009-06-26 09:43:00,1.2511,1.25117,1.25092,1.25104,26400000.0
2009-06-26 09:44:00,1.25105,1.25141,1.25091,1.25126,26400000.0
2009-06-26 09:45:00,1.25125,1.25142,1.25119,1.25142,26400000.0
2009-06-26 09:46:00,1.25143,1.25155,1.25105,1.25122,26400000.0
2009-06-26 09:47:00,1.25123,1.2515,1.25085,1.25093,26400000.0
2009-06-26 09:48:00,1.2509,1.25096,1.25048,1.25057,26400000.0
2009-06-26 09:49:00,1.25054,1.25096,1.25026,1.25087,26400000.0
2009-06-26 09:50:00,1.25084,1.25099,1.25055,1.25098,26400000.0
2009-06-26 09:51:00,1.25102,1.25116,1.25075,1.25109,26400000.0
2009-06-26 09:52:00,1.25112,1.25132,1.25086,1.25099,26400000.0
2009-06-26 09:53:00,1.25091,1.25095,1.25039,1.25081,26400000.0
2009-06-26 09:54:00,1.25084,1.25197,1.25081,1.25189,26400000.0
2009-06-26 09:55:00,1.25191,1.25195,1.25139,1.25179,26400000.0
2009-06-26 09:56:00,1.25181,1.25183,1.25118,1.25118,26400000.0
2009-06-26 09:57:00,1.25113,1.25119,1.25091,1.25096,26400000.0
2009-06-26 09:58:00,1.25098,1.2511,1.2509,1.25093,26400000.0
2009-06-26 09:59:00,1.25098,1.25121,1.25087,1.25089,26400000.0
2009-06-26 10:00:00,1.25094,1.2513,1.25072,1.25089,26400000.0
2009-06-26 10:01:00,1.25086,1.25089,1.25017,1.25042,26400000.0
2009-06-26 10:02:00,1.25043,1.25138,1.25039,1.25119,26400000.0
2009-06-26 10:03:00,1.2514,1.2514,1.25105,1.25115,26400000.0
2009-06-26 10:04:00,1.2511,1.2511,1.2509,1.25095,99200000.0
2009-06-26 10:05:00,1.2509,1.25115,1.2508,1.251,102600000.0
2009-06-26 10:06:00,1.251,1.2512,1.2508,1.25095,79800000.0
2009-06-26 10:07:00,1.2509,1.251,1.2505,1.251,36400000.0
2009-06-26 10:08:00,1.251,1.2512,1.25075,1.25085,59400000.0
2009-06-26 10:09:00,1.2508,1.2509,1.2504,1.2508,118800000.0
2009-06-26 10:10:00,1.2507,1.25105,1.2504,1.2505,148400000.0
2009-06-26 10:11:00,1.2504,1.251,1.2503,1.25055,148600000.0
2009-06-26 10:12:00,1.25055,1.2507,1.2502,1.2506,95200000.0
2009-06-26 10:13:00,1.2507,1.25085,1.2502,1.25025,88000000.0
2009-06-26 10:14:00,1.25025,1.2503,1.2496,1.2502,86200000.0
2009-06-26 10:15:00,1.2503,1.25095,1.2497,1.25075,128400000.0
2009-06-26 10:16:00,1.2508,1.251,1.25035,1.2504,55000000.0
2009-06-26 10:17:00,1.2502,1.2506,1.2502,1.25055,19800000.0
2009-06-26 10:18:00,1.2505,1.25095,1.25035,1.2508,62800000.0
2009-06-26 10:19:00,1.2507,1.25105,1.2501,1.25015,85000000.0
2009-06-26 10:20:00,1.25015,1.25025,1.25,1.2502,33000000.0
2009-06-26 10:21:00,1.2501,1.2502,1.2499,1.2499,43800000.0
2009-06-26 10:22:00,1.24985,1.2501,1.24955,1.25,150520000.0
2009-06-26 10:23:00,1.25005,1.2505,1.24955,1.2505,68160000.0
2009-06-26 10:24:00,1.2506,1.25065,1.24995,1.2505,65200000.0
2009-06-26 10:25:00,1.25045,1.251,1.24975,1.24995,68200000.0
2009-06-26 10:26:00,1.2498,1.2499,1.24955,1.24985,113000000.0
2009-06-26 10:27:00,1.2499,1.25,1.24955,1.25,113540000.0
2009-06-26 10:28:00,1.25015,1.25055,1.25,1.25025,83600000.0
2009-06-26 10:29:00,1.25015,1.2509,1.2501,1.2507,61400000.0
2009-06-26 10:30:00,1.25065,1.2508,1.25035,1.2504,76800000.0
2009-06-26 10:31:00,1.2504,1.2509,1.25025,1.25075,34600000.0
2009-06-26 10:32:00,1.25055,1.2512,1.25045,1.25115,90800000.0
2009-06-26 10:33:00,1.25115,1.25125,1.2499,1.2499,104800000.0
2009-06-26 10:34:00,1.25015,1.2502,1.24985,1.25015,50600000.0
2009-06-26 10:35:00,1.2501,1.25015,1.24955,1.24975,77140000.0
2009-06-26 10:36:00,1.24975,1.2504,1.24975,1.24995,85800000.0
2009-06-26 10:37:00,1.25005,1.25005,1.24955,1.24955,119510000.0
2009-06-26 10:38:00,1.24955,1.24985,1.24955,1.24985,32440000.0
2009-06-26 10:39:00,1.24975,1.24995,1.24965,1.24995,30800000.0
2009-06-26 10:40:00,1.25,1.2503,1.2497,1.25015,57200000.0
2009-06-26 10:41:00,1.2502,1.2502,1.24975,1.25015,24200000.0
2009-06-26 10:42:00,1.25015,1.2502,1.2497,1.2497,49600000.0
2009-06-26 10:43:00,1.24985,1.25035,1.2497,1.2497,101000000.0
2009-06-26 10:44:00,1.2497,1.25025,1.24955,1.2501,56160000.0
2009-06-26 10:45:00,1.2502,1.25045,1.25,1.25015,61000000.0
2009-06-26 10:46:00,1.2502,1.25045,1.2497,1.2497,66600000.0
2009-06-26 10:47:00,1.24975,1.2505,1.24975,1.25035,100600000.0
2009-06-26 10:48:00,1.2504,1.2506,1.2501,1.2503,99800000.0
2009-06-26 10:49:00,1.25025,1.25035,1.24975,1.2501,119600000.0
2009-06-26 10:50:00,1.25015,1.25045,1.24965,1.25025,116200000.0
2009-06-26 10:51:00,1.25035,1.25055,1.25025,1.25055,35200000.0
2009-06-26 10:52:00,1.2505,1.25075,1.2504,1.25045,81400000.0
2009-06-26 10:53:00,1.2505,1.2509,1.25025,1.25075,97000000.0
2009-06-26 10:54:00,1.2508,1.2511,1.2504,1.25085,89200000.0
2009-06-26 10:55:00,1.25095,1.25095,1.2498,1.2503,147600000.0
2009-06-26 10:56:00,1.2504,1.2504,1.2498,1.2498,63800000.0
2009-06-26 10:57:00,1.2499,1.2502,1.2497,1.24995,52800000.0
2009-06-26 10:58:00,1.2498,1.2501,1.24955,1.2499,96820000.0
2009-06-26 10:59:00,1.24995,1.2508,1.24955,1.2503,109530000.0
2009-06-26 11:00:00,1.25025,1.2507,1.2499,1.2499,105200000.0
2009-06-26 11:01:00,1.2499,1.2502,1.24965,1.2497,95400000.0
2009-06-26 11:02:00,1.24975,1.25015,1.2497,1.2497,80200000.0
2009-06-26 11:03:00,1.24965,1.2499,1.24955,1.24975,73000000.0
2009-06-26 11:04:00,1.24965,1.2499,1.2496,1.2499,43600000.0
2009-06-26 11:05:00,1.24985,1.25005,1.24955,1.2497,61600000.0
2009-06-26 11:06:00,1.2497,1.24985,1.24955,1.24955,40000000.0
2009-06-26 11:07:00,1.24955,1.2497,1.24955,1.2497,49000000.0
2009-06-26 11:08:00,1.2498,1.24985,1.24955,1.24965,47240000.0
2009-06-26 11:09:00,1.24965,1.2497,1.24955,1.24965,47160000.0
2009-06-26 11:10:00,1.2497,1.24985,1.24955,1.24985,71320000.0
2009-06-26 11:11:00,1.2499,1.25,1.2497,1.25,42800000.0
2009-06-26 11:12:00,1.25,1.2503,1.2499,1.25005,76600000.0
2009-06-26 11:13:00,1.2501,1.25025,1.24985,1.2499,54800000.0
2009-06-26 11:14:00,1.2499,1.25025,1.2499,1.25025,32000000.0
2009-06-26 11:15:00,1.25015,1.25035,1.2499,1.2501,49800000.0
2009-06-26 11:16:00,1.25015,1.25045,1.24965,1.24965,51800000.0
2009-06-26 11:17:00,1.24965,1.2502,1.24965,1.2501,70400000.0
2009-06-26 11:18:00,1.25025,1.25055,1.25015,1.25015,44600000.0
2009-06-26 11:19:00,1.25025,1.25035,1.2501,1.2502,33000000.0
2009-06-26 11:20:00,1.25025,1.25035,1.24975,1.25,81400000.0
2009-06-26 11:21:00,1.24995,1.25025,1.2499,1.2501,59400000.0
2009-06-26 11:22:00,1.2501,1.2501,1.24955,1.24955,66800000.0
2009-06-26 11:23:00,1.24955,1.25,1.24955,1.24985,62120000.0
2009-06-26 11:24:00,1.2499,1.25025,1.24985,1.25015,31800000.0
2009-06-26 11:25:00,1.2502,1.25025,1.24965,1.2498,83800000.0
2009-06-26 11:26:00,1.24975,1.2499,1.24955,1.24955,86420000.0
2009-06-26 11:27:00,1.24955,1.2496,1.24955,1.24955,43760000.0
2009-06-26 11:28:00,1.24955,1.24955,1.24955,1.24955,41760000.0
2009-06-26 11:29:00,1.24955,1.24975,1.24955,1.2497,64600000.0
2009-06-26 11:30:00,1.24965,1.24965,1.24955,1.24955,92120000.0
2009-06-26 11:31:00,1.24955,1.2499,1.24955,1.24955,121010000.0
2009-06-26 11:32:00,1.24955,1.2496,1.24955,1.2496,91680000.0
2009-06-26 11:33:00,1.2496,1.2501,1.24955,1.24975,106170000.0
2009-06-26 11:34:00,1.24985,1.24985,1.24955,1.2496,57080000.0
2009-06-26 11:35:00,1.24955,1.24965,1.24955,1.24955,43520000.0
2009-06-26 11:36:00,1.24955,1.2496,1.24955,1.24955,61560000.0
2009-06-26 11:37:00,1.24955,1.24955,1.24955,1.24955,51960000.0
2009-06-26 11:38:00,1.24955,1.24975,1.24955,1.24975,49240000.0
2009-06-26 11:39:00,1.24985,1.24985,1.24945,1.24945,104760000.0
2009-06-26 11:40:00,1.24945,1.24945,1.2487,1.2488,72970000.0
2009-06-26 11:41:00,1.2488,1.24905,1.24855,1.2487,86400000.0
2009-06-26 11:42:00,1.2486,1.2486,1.2485,1.2486,20600000.0
2009-06-26 11:43:00,1.2485,1.24885,1.2484,1.2488,69200000.0
2009-06-26 11:44:00,1.24885,1.2491,1.2488,1.24885,74400000.0
2009-06-26 11:45:00,1.24895,1.249,1.24845,1.24885,74600000.0
2009-06-26 11:46:00,1.2489,1.249,1.2487,1.2488,43200000.0
2009-06-26 11:47:00,1.24875,1.2491,1.2485,1.2488,93600000.0
2009-06-26 11:48:00,1.2489,1.24915,1.24885,1.2489,52800000.0
2009-06-26 11:49:00,1.24885,1.2489,1.2484,1.2486,77400000.0
2009-06-26 11:50:00,1.2486,1.24865,1.2483,1.24835,86400000.0
2009-06-26 11:51:00,1.2484,1.24845,1.248,1.24835,55400000.0
2009-06-26 11:52:00,1.24845,1.2485,1.2481,1.2482,113200000.0
2009-06-26 11:53:00,1.24815,1.24825,1.2479,1.2479,66000000.0
2009-06-26 11:54:00,1.24795,1.2481,1.2479,1.2481,60400000.0
2009-06-26 11:55:00,1.24805,1.24845,1.24805,1.24825,44400000.0
2009-06-26 11:56:00,1.24835,1.24865,1.2483,1.2484,50200000.0
2009-06-26 11:57:00,1.2484,1.2485,1.24825,1.24835,61400000.0
2009-06-26 11:58:00,1.24835,1.24835,1.24805,1.2481,50400000.0
2009-06-26 11:59:00,1.248,1.2481,1.2477,1.24785,44600000.0
2009-06-26 12:00:00,1.2479,1.24795,1.24765,1.2479,64400000.0
2009-06-26 12:01:00,1.24785,1.2482,1.2478,1.248,73000000.0
2009-06-26 12:02:00,1.24795,1.248,1.2477,1.24785,49400000.0
2009-06-26 12:03:00,1.24795,1.24795,1.24745,1.2477,69800000.0
2009-06-26 12:04:00,1.2478,1.2478,1.24735,1.2474,47400000.0
2009-06-26 12:05:00,1.2473,1.24755,1.2472,1.2475,24600000.0
2009-06-26 12:06:00,1.24745,1.24745,1.24715,1.24735,74400000.0
2009-06-26 12:07:00,1.2473,1.2475,1.24695,1.2475,71400000.0
2009-06-26 12:08:00,1.24745,1.248,1.24745,1.2478,85800000.0
2009-06-26 12:09:00,1.2479,1.2479,1.2473,1.2473,59400000.0
2009-06-26 12:10:00,1.2472,1.2484,1.24715,1.2481,94400000.0
2009-06-26 12:11:00,1.24825,1.24855,1.2482,1.24855,37000000.0
2009-06-26 12:12:00,1.2486,1.2491,1.248,1.24895,68200000.0
2009-06-26 12:13:00,1.24905,1.24905,1.24725,1.2486,67600000.0
2009-06-26 12:14:00,1.24845,1.24905,1.248,1.24865,53400000.0
2009-06-26 12:15:00,1.24855,1.24925,1.2481,1.24905,59800000.0
2009-06-26 12:16:00,1.249,1.2492,1.2484,1.2485,77600000.0
2009-06-26 12:17:00,1.2485,1.2488,1.24825,1.24845,43000000.0
2009-06-26 12:18:00,1.24835,1.24885,1.24835,1.24865,43000000.0
2009-06-26 12:19:00,1.2486,1.24865,1.24815,1.24815,26400000.0
2009-06-26 12:20:00,1.2481,1.24815,1.248,1.24805,19200000.0
2009-06-26 12:21:00,1.2481,1.24855,1.24805,1.2482,95200000.0
2009-06-26 12:22:00,1.24815,1.2485,1.24805,1.2485,63800000.0
2009-06-26 12:23:00,1.24845,1.24875,1.2484,1.2486,42400000.0
2009-06-26 12:24:00,1.24865,1.24865,1.24825,1.24865,110600000.0
2009-06-26 12:25:00,1.24865,1.24915,1.24825,1.24905,73400000.0
2009-06-26 12:26:00,1.2488,1.24895,1.2483,1.24885,118200000.0
2009-06-26 12:27:00,1.24895,1.249,1.24875,1.2488,28800000.0
2009-06-26 12:28:00,1.24875,1.24895,1.24835,1.24875,93200000.0
2009-06-26 12:29:00,1.24885,1.24985,1.24865,1.24905,226800000.0
2009-06-26 12:30:00,1.24905,1.24925,1.24885,1.2491,76800000.0
2009-06-26 12:31:00,1.24905,1.24945,1.24905,1.2494,24000000.0
2009-06-26 12:32:00,1.24935,1.24935,1.2491,1.2491,28800000.0
2009-06-26 12:33:00,1.24915,1.24935,1.2489,1.2489,55200000.0
2009-06-26 12:34:00,1.24895,1.24905,1.24885,1.2489,28800000.0
2009-06-26 12:35:00,1.24895,1.24915,1.2488,1.24895,73200000.0
2009-06-26 12:36:00,1.249,1.2491,1.2489,1.2489,19200000.0
2009-06-26 12:37:00,1.24895,1.24925,1.24895,1.2491,37600000.0
2009-06-26 12:38:00,1.24905,1.24935,1.249,1.24915,33400000.0
2009-06-26 12:39:00,1.2491,1.2491,1.24865,1.24895,95800000.0
2009-06-26 12:40:00,1.249,1.24905,1.2485,1.2485,68200000.0
2009-06-26 12:41:00,1.24855,1.24855,1.24835,1.24855,36000000.0
2009-06-26 12:42:00,1.2486,1.2486,1.2484,1.2484,36000000.0
2009-06-26 12:43:00,1.24845,1.24875,1.24835,1.24835,39600000.0
2009-06-26 12:44:00,1.24845,1.24865,1.2481,1.24855,42600000.0
2009-06-26 12:45:00,1.24855,1.2491,1.24845,1.249,47400000.0
2009-06-26 12:46:00,1.249,1.24925,1.24835,1.2486,76000000.0
2009-06-26 12:47:00,1.2486,1.2486,1.24825,1.24835,43200000.0
2009-06-26 12:48:00,1.2484,1.249,1.24835,1.2486,48000000.0
2009-06-26 12:49:00,1.24865,1.24875,1.2482,1.2482,26400000.0
2009-06-26 12:50:00,1.2483,1.2487,1.2482,1.2483,40600000.0
2009-06-26 12:51:00,1.2483,1.2484,1.2482,1.2484,23200000.0
2009-06-26 12:52:00,1.2483,1.2483,1.2482,1.2482,33600000.0
2009-06-26 12:53:00,1.2482,1.2482,1.2481,1.2481,36800000.0
2009-06-26 12:54:00,1.2481,1.2481,1.2481,1.2481,24000000.0
2009-06-26 12:55:00,1.2481,1.2481,1.2479,1.2479,30400000.0
2009-06-26 12:56:00,1.2479,1.24855,1.24785,1.24855,89400000.0
2009-06-26 12:57:00,1.2485,1.24885,1.24835,1.24845,45600000.0
2009-06-26 12:58:00,1.24855,1.24855,1.24785,1.2479,27000000.0
2009-06-26 12:59:00,1.248,1.2486,1.24795,1.2486,39000000.0
2009-06-26 13:00:00,1.24855,1.24875,1.24825,1.2485,94400000.0
2009-06-26 13:01:00,1.24855,1.2487,1.24825,1.2487,62000000.0
2009-06-26 13:02:00,1.24875,1.2488,1.24875,1.2488,4800000.0
2009-06-26 13:03:00,1.2488,1.2491,1.2482,1.2482,23000000.0
2009-06-26 13:04:00,1.24825,1.24825,1.2481,1.24815,33200000.0
2009-06-26 13:05:00,1.2481,1.24835,1.2481,1.2482,38200000.0
2009-06-26 13:06:00,1.2482,1.2482,1.248,1.2481,25600000.0
2009-06-26 13:07:00,1.2481,1.2482,1.248,1.2481,42600000.0
2009-06-26 13:08:00,1.2481,1.2481,1.248,1.2481,28800000.0
2009-06-26 13:09:00,1.2481,1.24865,1.24805,1.24865,32200000.0
2009-06-26 13:10:00,1.24855,1.2492,1.2481,1.24835,111400000.0
2009-06-26 13:11:00,1.2484,1.2489,1.2482,1.24855,101200000.0
2009-06-26 13:12:00,1.24865,1.2489,1.24855,1.2489,58400000.0
2009-06-26 13:13:00,1.24895,1.24915,1.2488,1.24895,99000000.0
2009-06-26 13:14:00,1.2489,1.24905,1.2484,1.24875,128600000.0
2009-06-26 13:15:00,1.24875,1.2488,1.24845,1.2485,70400000.0
2009-06-26 13:16:00,1.2485,1.2488,1.2483,1.2488,86400000.0
2009-06-26 13:17:00,1.24865,1.24865,1.24815,1.2483,46600000.0
2009-06-26 13:18:00,1.2482,1.2485,1.2481,1.2483,49600000.0
2009-06-26 13:19:00,1.2482,1.2483,1.24815,1.2482,15400000.0
2009-06-26 13:20:00,1.2482,1.24885,1.248,1.2488,36000000.0
2009-06-26 13:21:00,1.24885,1.24905,1.2487,1.2487,38400000.0
2009-06-26 13:22:00,1.2487,1.24985,1.2487,1.2495,99500000.0
2009-06-26 13:23:00,1.24955,1.2497,1.24945,1.2496,391600000.0
2009-06-26 13:24:00,1.2496,1.25,1.2492,1.24925,377800000.0
2009-06-26 13:25:00,1.24925,1.24945,1.24865,1.24865,98400000.0
2009-06-26 13:26:00,1.2486,1.2494,1.2486,1.24935,86000000.0
2009-06-26 13:27:00,1.2493,1.24935,1.24895,1.24905,60000000.0
2009-06-26 13:28:00,1.24925,1.2494,1.2491,1.24935,40800000.0
2009-06-26 13:29:00,1.2493,1.24945,1.24875,1.24875,40800000.0
2009-06-26 13:30:00,1.2484,1.24875,1.2484,1.2484,50400000.0
2009-06-26 13:31:00,1.24855,1.24865,1.2484,1.2485,51200000.0
2009-06-26 13:32:00,1.2485,1.2485,1.2484,1.2484,20800000.0
2009-06-26 13:33:00,1.2483,1.2484,1.2482,1.2484,32800000.0
2009-06-26 13:34:00,1.24855,1.2486,1.2485,1.24855,14400000.0
2009-06-26 13:35:00,1.24885,1.24885,1.2482,1.24845,68200000.0
2009-06-26 13:36:00,1.2485,1.24875,1.2485,1.24865,28800000.0
2009-06-26 13:37:00,1.2486,1.2486,1.24825,1.2484,19200000.0
2009-06-26 13:38:00,1.24835,1.24865,1.24835,1.2486,31200000.0
2009-06-26 13:39:00,1.24865,1.2487,1.24815,1.24865,66400000.0
2009-06-26 13:40:00,1.24865,1.2492,1.24855,1.24865,74400000.0
2009-06-26 13:41:00,1.249,1.24935,1.24885,1.24925,75200000.0
2009-06-26 13:42:00,1.24925,1.2496,1.249,1.2492,111400000.0
2009-06-26 13:43:00,1.24925,1.2493,1.2491,1.2493,98400000.0
2009-06-26 13:44:00,1.2493,1.2495,1.2488,1.24895,55200000.0
2009-06-26 13:45:00,1.24905,1.2493,1.2488,1.24885,81600000.0
2009-06-26 13:46:00,1.24875,1.2493,1.24855,1.2493,64800000.0
2009-06-26 13:47:00,1.24945,1.24965,1.2491,1.24935,173200000.0
2009-06-26 13:48:00,1.24885,1.249,1.2487,1.249,62400000.0
2009-06-26 13:49:00,1.2491,1.24945,1.2491,1.24945,45600000.0
2009-06-26 13:50:00,1.2494,1.2494,1.2491,1.2491,48000000.0
2009-06-26 13:51:00,1.24915,1.2494,1.24915,1.24935,26400000.0
2009-06-26 13:52:00,1.2493,1.24935,1.24915,1.24935,21600000.0
2009-06-26 13:53:00,1.24945,1.24945,1.24935,1.2494,9600000.0
2009-06-26 13:54:00,1.24935,1.2494,1.24885,1.24885,52200000.0
2009-06-26 13:55:00,1.2489,1.2494,1.2489,1.2493,32000000.0
2009-06-26 13:56:00,1.24955,1.2498,1.2488,1.2488,61600000.0
2009-06-26 13:57:00,1.2489,1.249,1.2484,1.2485,64000000.0
2009-06-26 13:58:00,1.2485,1.2485,1.2483,1.2484,48000000.0
2009-06-26 13:59:00,1.2483,1.2484,1.2483,1.24835,18400000.0
2009-06-26 14:00:00,1.2484,1.2487,1.24835,1.2485,42400000.0
2009-06-26 14:01:00,1.2485,1.24875,1.2485,1.2485,48000000.0
2009-06-26 14:02:00,1.2484,1.2486,1.24825,1.2484,55200000.0
2009-06-26 14:03:00,1.24835,1.2488,1.24835,1.2487,41400000.0
2009-06-26 14:04:00,1.24865,1.24885,1.24865,1.2487,31200000.0
2009-06-26 14:05:00,1.24875,1.24905,1.24855,1.2488,79200000.0
2009-06-26 14:06:00,1.24865,1.2489,1.24865,1.2489,45600000.0
2009-06-26 14:07:00,1.249,1.24905,1.2482,1.2483,110400000.0
2009-06-26 14:08:00,1.2483,1.2483,1.2468,1.247,68600000.0
2009-06-26 14:09:00,1.24705,1.24775,1.24705,1.24755,59600000.0
2009-06-26 14:10:00,1.24765,1.24785,1.2474,1.24765,64800000.0
2009-06-26 14:11:00,1.2477,1.24775,1.24725,1.2477,44600000.0
2009-06-26 14:12:00,1.2477,1.2481,1.2476,1.248,51000000.0
2009-06-26 14:13:00,1.24815,1.24815,1.2475,1.2476,58800000.0
2009-06-26 14:14:00,1.24775,1.24815,1.24775,1.2481,63600000.0
2009-06-26 14:15:00,1.24805,1.24835,1.2467,1.24805,134600000.0
2009-06-26 14:16:00,1.2482,1.24835,1.24785,1.2481,109200000.0
2009-06-26 14:17:00,1.2481,1.2481,1.2471,1.2471,75800000.0
2009-06-26 14:18:00,1.2471,1.2473,1.2466,1.2469,190400000.0
2009-06-26 14:19:00,1.2469,1.2472,1.24665,1.24665,103200000.0
2009-06-26 14:20:00,1.24675,1.2478,1.24655,1.247,116600000.0
2009-06-26 14:21:00,1.24695,1.2473,1.24685,1.2473,80600000.0
2009-06-26 14:22:00,1.24725,1.24785,1.24725,1.24775,62000000.0
2009-06-26 14:23:00,1.2478,1.2478,1.24735,1.24735,31200000.0
2009-06-26 14:24:00,1.2474,1.24745,1.24705,1.2471,53800000.0
2009-06-26 14:25:00,1.24745,1.248,1.24745,1.2477,29200000.0
2009-06-26 14:26:00,1.24775,1.24785,1.24775,1.24775,36000000.0
2009-06-26 14:27:00,1.24775,1.2481,1.24735,1.24765,99600000.0
2009-06-26 14:28:00,1.24775,1.24785,1.2474,1.2477,76800000.0
2009-06-26 14:29:00,1.24765,1.2481,1.2474,1.2478,66000000.0
2009-06-26 14:30:00,1.24785,1.24815,1.24635,1.2475,179800000.0
2009-06-26 14:31:00,1.2476,1.24785,1.24705,1.2476,128800000.0
2009-06-26 14:32:00,1.2477,1.2479,1.2469,1.2477,202000000.0
2009-06-26 14:33:00,1.24765,1.24805,1.24715,1.24715,142400000.0
2009-06-26 14:34:00,1.24715,1.24805,1.247,1.24805,94200000.0
2009-06-26 14:35:00,1.248,1.248,1.2473,1.2475,168000000.0
2009-06-26 14:36:00,1.24745,1.24775,1.2474,1.2475,110400000.0
2009-06-26 14:37:00,1.24755,1.24775,1.2475,1.2476,69600000.0
2009-06-26 14:38:00,1.2476,1.24775,1.24755,1.2477,35200000.0
2009-06-26 14:39:00,1.24775,1.24845,1.24745,1.2476,161800000.0
2009-06-26 14:40:00,1.2476,1.24775,1.2473,1.2474,122400000.0
2009-06-26 14:41:00,1.24735,1.2478,1.2472,1.2477,106600000.0
2009-06-26 14:42:00,1.24775,1.2482,1.24745,1.2477,104400000.0
2009-06-26 14:43:00,1.2477,1.2479,1.2472,1.2477,97200000.0
2009-06-26 14:44:00,1.2478,1.2483,1.2476,1.24785,112000000.0
2009-06-26 14:45:00,1.2478,1.24865,1.24735,1.2482,155800000.0
2009-06-26 14:46:00,1.2482,1.2482,1.24755,1.24795,111600000.0
2009-06-26 14:47:00,1.2479,1.24865,1.24755,1.24855,101400000.0
2009-06-26 14:48:00,1.2486,1.24915,1.2482,1.2483,254200000.0
2009-06-26 14:49:00,1.24825,1.24905,1.24825,1.2487,222000000.0
2009-06-26 14:50:00,1.24865,1.24865,1.2479,1.2483,104600000.0
2009-06-26 14:51:00,1.24835,1.24865,1.24805,1.2483,157600000.0
2009-06-26 14:52:00,1.2482,1.2482,1.24775,1.24785,134200000.0
2009-06-26 14:53:00,1.24805,1.24805,1.2478,1.2478,58000000.0
2009-06-26 14:54:00,1.24775,1.2481,1.2476,1.24805,67600000.0
2009-06-26 14:55:00,1.2482,1.2483,1.24805,1.24805,57600000.0
2009-06-26 14:56:00,1.248,1.24875,1.2477,1.2477,108200000.0
2009-06-26 14:57:00,1.24765,1.248,1.24765,1.2478,64800000.0
2009-06-26 14:58:00,1.24795,1.2485,1.24755,1.2479,136200000.0
2009-06-26 14:59:00,1.24785,1.248,1.24775,1.2479,72000000.0
2009-06-26 15:00:00,1.24785,1.248,1.24755,1.24765,126000000.0
2009-06-26 15:01:00,1.24765,1.2482,1.2475,1.2478,141200000.0
2009-06-26 15:02:00,1.24775,1.24795,1.24755,1.24775,113800000.0
2009-06-26 15:03:00,1.24775,1.24795,1.2474,1.2476,64800000.0
2009-06-26 15:04:00,1.24765,1.2481,1.2475,1.24805,103600000.0
2009-06-26 15:05:00,1.248,1.24805,1.2476,1.248,67000000.0
2009-06-26 15:06:00,1.24795,1.24815,1.24735,1.2481,109000000.0
2009-06-26 15:07:00,1.2483,1.24865,1.24795,1.2483,146400000.0
2009-06-26 15:08:00,1.24825,1.2486,1.2478,1.2478,114600000.0
2009-06-26 15:09:00,1.2477,1.2478,1.24735,1.24765,173400000.0
2009-06-26 15:10:00,1.24775,1.248,1.2475,1.24775,98800000.0
2009-06-26 15:11:00,1.2478,1.2479,1.2473,1.2475,149800000.0
2009-06-26 15:12:00,1.2475,1.24785,1.24745,1.24775,84400000.0
2009-06-26 15:13:00,1.2478,1.2479,1.2477,1.24775,33600000.0
2009-06-26 15:14:00,1.24775,1.24805,1.24755,1.24805,50400000.0
2009-06-26 15:15:00,1.24805,1.24825,1.24805,1.24825,24000000.0
2009-06-26 15:16:00,1.2483,1.24865,1.2482,1.24855,52800000.0
2009-06-26 15:17:00,1.2486,1.24865,1.2477,1.2478,111400000.0
2009-06-26 15:18:00,1.24775,1.2479,1.2476,1.24785,87400000.0
2009-06-26 15:19:00,1.2479,1.24815,1.24785,1.24785,55200000.0
2009-06-26 15:20:00,1.24785,1.24835,1.24775,1.2479,69600000.0
2009-06-26 15:21:00,1.24795,1.24795,1.24765,1.2477,52800000.0
2009-06-26 15:22:00,1.2477,1.248,1.2477,1.24795,26200000.0
2009-06-26 15:23:00,1.248,1.2484,1.248,1.2484,40800000.0
2009-06-26 15:24:00,1.2484,1.24865,1.2475,1.2475,96000000.0
2009-06-26 15:25:00,1.2476,1.2476,1.24735,1.2476,61600000.0
2009-06-26 15:26:00,1.24745,1.2475,1.24715,1.2473,81800000.0
2009-06-26 15:27:00,1.24725,1.24775,1.2472,1.2473,77200000.0
2009-06-26 15:28:00,1.24725,1.2475,1.24705,1.2474,75600000.0
2009-06-26 15:29:00,1.2475,1.2478,1.24725,1.24745,53000000.0
2009-06-26 15:30:00,1.2475,1.24765,1.24705,1.24715,136400000.0
2009-06-26 15:31:00,1.2472,1.2478,1.247,1.2478,151200000.0
2009-06-26 15:32:00,1.24785,1.24785,1.2471,1.24755,125200000.0
2009-06-26 15:33:00,1.2474,1.24775,1.24695,1.2475,124200000.0
2009-06-26 15:34:00,1.2475,1.24755,1.247,1.24735,117600000.0
2009-06-26 15:35:00,1.2473,1.2476,1.24685,1.2473,167800000.0
2009-06-26 15:36:00,1.2474,1.24755,1.2469,1.2471,188400000.0
2009-06-26 15:37:00,1.24695,1.24745,1.2469,1.2474,78400000.0
2009-06-26 15:38:00,1.24745,1.24765,1.24715,1.24715,130600000.0
2009-06-26 15:39:00,1.24715,1.2475,1.24685,1.24715,162600000.0
2009-06-26 15:40:00,1.24715,1.2479,1.24715,1.24755,213000000.0
2009-06-26 15:41:00,1.2476,1.2479,1.2472,1.2478,68200000.0
2009-06-26 15:42:00,1.2477,1.24795,1.2472,1.2476,124800000.0
2009-06-26 15:43:00,1.24755,1.2478,1.2472,1.24755,153400000.0
2009-06-26 15:44:00,1.2476,1.2479,1.2475,1.2478,98400000.0
2009-06-26 15:45:00,1.2478,1.248,1.24715,1.2478,172600000.0
2009-06-26 15:46:00,1.24775,1.24775,1.2473,1.24745,104600000.0
2009-06-26 15:47:00,1.2474,1.24755,1.24715,1.24715,88600000.0
2009-06-26 15:48:00,1.2471,1.2473,1.2469,1.24705,138200000.0
2009-06-26 15:49:00,1.24705,1.2474,1.2469,1.2472,124000000.0
2009-06-26 15:50:00,1.24725,1.2475,1.247,1.2472,100400000.0
2009-06-26 15:51:00,1.2472,1.2474,1.2468,1.24715,167200000.0
2009-06-26 15:52:00,1.24725,1.2475,1.2467,1.2469,142400000.0
2009-06-26 15:53:00,1.2469,1.2471,1.2467,1.24695,128200000.0
2009-06-26 15:54:00,1.2469,1.24735,1.24665,1.247,75600000.0
2009-06-26 15:55:00,1.2473,1.2473,1.24655,1.24675,216200000.0
2009-06-26 15:56:00,1.2468,1.24725,1.2466,1.2469,192800000.0
2009-06-26 15:57:00,1.2469,1.24695,1.24655,1.2467,178000000.0
2009-06-26 15:58:00,1.2467,1.24745,1.24645,1.2468,142800000.0
2009-06-26 15:59:00,1.2469,1.24745,1.24635,1.24655,202000000.0
2009-06-26 16:00:00,1.24665,1.2474,1.24655,1.2466,79000000.0
2009-06-26 16:01:00,1.2466,1.247,1.2464,1.2465,184400000.0
2009-06-26 16:02:00,1.24635,1.2469,1.2455,1.24665,178800000.0
2009-06-26 16:03:00,1.24665,1.24675,1.2462,1.2463,128000000.0
2009-06-26 16:04:00,1.2463,1.2466,1.2461,1.2462,89000000.0
2009-06-26 16:05:00,1.2462,1.2465,1.24565,1.2461,130200000.0
2009-06-26 16:06:00,1.2462,1.24665,1.24595,1.24645,159800000.0
2009-06-26 16:07:00,1.2466,1.2471,1.2458,1.24585,121400000.0
2009-06-26 16:08:00,1.2458,1.24635,1.24535,1.24545,152400000.0
2009-06-26 16:09:00,1.24535,1.24625,1.24535,1.24605,134200000.0
2009-06-26 16:10:00,1.2461,1.2463,1.24575,1.24605,148200000.0
2009-06-26 16:11:00,1.2461,1.2464,1.24545,1.2455,162600000.0
2009-06-26 16:12:00,1.2456,1.24615,1.24505,1.2457,154000000.0
2009-06-26 16:13:00,1.24575,1.2462,1.2457,1.2462,135400000.0
2009-06-26 16:14:00,1.2463,1.24645,1.24575,1.24615,134200000.0
2009-06-26 16:15:00,1.24625,1.24655,1.24615,1.24625,105400000.0
2009-06-26 16:16:00,1.24635,1.24665,1.24585,1.24615,117800000.0
2009-06-26 16:17:00,1.24615,1.24615,1.2457,1.24605,85200000.0
2009-06-26 16:18:00,1.24605,1.24615,1.2457,1.24585,132200000.0
2009-06-26 16:19:00,1.24575,1.24615,1.2457,1.246,96000000.0
2009-06-26 16:20:00,1.2458,1.24615,1.2454,1.2461,134800000.0
2009-06-26 16:21:00,1.24615,1.2463,1.2454,1.2461,172600000.0
2009-06-26 16:22:00,1.2461,1.2464,1.2454,1.24575,156400000.0
2009-06-26 16:23:00,1.2458,1.24615,1.2454,1.24565,167200000.0
2009-06-26 16:24:00,1.2456,1.2461,1.24555,1.24575,131800000.0
2009-06-26 16:25:00,1.2459,1.246,1.245,1.2457,129200000.0
2009-06-26 16:26:00,1.2457,1.24625,1.2456,1.24615,178200000.0
2009-06-26 16:27:00,1.24615,1.2463,1.2454,1.2455,108000000.0
2009-06-26 16:28:00,1.2455,1.2462,1.2454,1.246,145000000.0
2009-06-26 16:29:00,1.24595,1.24645,1.2459,1.24625,88200000.0
2009-06-26 16:30:00,1.2464,1.24645,1.2458,1.24615,156000000.0
2009-06-26 16:31:00,1.2461,1.2465,1.246,1.24625,93600000.0
2009-06-26 16:32:00,1.2462,1.2465,1.2462,1.24635,43200000.0
2009-06-26 16:33:00,1.2464,1.2465,1.24635,1.2465,16800000.0
2009-06-26 16:34:00,1.24645,1.2467,1.2464,1.24645,26400000.0
2009-06-26 16:35:00,1.24655,1.2468,1.24645,1.24665,60000000.0
2009-06-26 16:36:00,1.2466,1.2468,1.24645,1.24665,62400000.0
2009-06-26 16:37:00,1.2466,1.2469,1.2464,1.2469,60000000.0
2009-06-26 16:38:00,1.2469,1.24695,1.24625,1.2468,124800000.0
2009-06-26 16:39:00,1.24675,1.2469,1.24655,1.24655,100200000.0
2009-06-26 16:40:00,1.2466,1.2472,1.2465,1.247,138800000.0
2009-06-26 16:41:00,1.24695,1.2471,1.2467,1.24705,132800000.0
2009-06-26 16:42:00,1.24695,1.24755,1.2465,1.247,151400000.0
2009-06-26 16:43:00,1.24705,1.24735,1.24685,1.24705,110000000.0
2009-06-26 16:44:00,1.2465,1.247,1.24635,1.247,99600000.0
2009-06-26 16:45:00,1.2468,1.2468,1.2462,1.2464,140200000.0
2009-06-26 16:46:00,1.2465,1.24715,1.24635,1.2467,145200000.0
2009-06-26 16:47:00,1.24665,1.2474,1.24665,1.2469,138800000.0
2009-06-26 16:48:00,1.24695,1.24715,1.24665,1.2469,102800000.0
2009-06-26 16:49:00,1.24675,1.2469,1.24635,1.24655,84000000.0
2009-06-26 16:50:00,1.2464,1.2467,1.24605,1.2462,153800000.0
2009-06-26 16:51:00,1.24625,1.24675,1.24605,1.2462,61400000.0
2009-06-26 16:52:00,1.2463,1.2466,1.2462,1.24645,97000000.0
2009-06-26 16:53:00,1.24645,1.2465,1.24605,1.2464,64800000.0
2009-06-26 16:54:00,1.24635,1.2465,1.2461,1.24635,110400000.0
2009-06-26 16:55:00,1.24635,1.24685,1.24635,1.2468,84600000.0
2009-06-26 16:56:00,1.24675,1.2473,1.24665,1.2471,119600000.0
2009-06-26 16:57:00,1.24715,1.2472,1.24625,1.24625,148200000.0
2009-06-26 16:58:00,1.2463,1.2467,1.2463,1.24655,82000000.0
2009-06-26 16:59:00,1.2467,1.24735,1.2465,1.24695,185200000.0
2009-06-26 17:00:00,1.2469,1.2479,1.24665,1.24715,227000000.0
2009-06-26 17:01:00,1.24725,1.24795,1.2468,1.24795,211600000.0
2009-06-26 17:02:00,1.2479,1.24805,1.24695,1.24745,346600000.0
2009-06-26 17:03:00,1.2475,1.24775,1.247,1.2472,162800000.0
2009-06-26 17:04:00,1.2472,1.248,1.24715,1.24775,375000000.0
2009-06-26 17:05:00,1.24775,1.24785,1.24715,1.2477,210600000.0
2009-06-26 17:06:00,1.2477,1.24785,1.24735,1.24755,453600000.0
2009-06-26 17:07:00,1.24765,1.2479,1.24725,1.24725,343400000.0
2009-06-26 17:08:00,1.24725,1.24735,1.247,1.2472,60000000.0
2009-06-26 17:09:00,1.247,1.2475,1.24675,1.2473,90400000.0
2009-06-26 17:10:00,1.2474,1.2475,1.2469,1.2472,111400000.0
2009-06-26 17:11:00,1.24725,1.24775,1.24715,1.24765,127200000.0
2009-06-26 17:12:00,1.24765,1.2493,1.2475,1.2481,269800000.0
2009-06-26 17:13:00,1.24815,1.24905,1.24765,1.24865,122400000.0
2009-06-26 17:14:00,1.24855,1.24895,1.24825,1.24895,76400000.0
2009-06-26 17:15:00,1.24895,1.249,1.24855,1.2488,58600000.0
2009-06-26 17:16:00,1.2487,1.2493,1.24845,1.2487,107400000.0
2009-06-26 17:17:00,1.2486,1.24955,1.24855,1.24955,124000000.0
2009-06-26 17:18:00,1.2497,1.2497,1.24875,1.2489,166800000.0
2009-06-26 17:19:00,1.24895,1.249,1.2485,1.24855,118000000.0
2009-06-26 17:20:00,1.24855,1.24895,1.24815,1.24855,130400000.0
2009-06-26 17:21:00,1.24805,1.24895,1.24805,1.24845,103200000.0
2009-06-26 17:22:00,1.24835,1.2486,1.248,1.24805,96200000.0
2009-06-26 17:23:00,1.2481,1.2487,1.24805,1.24835,116600000.0
2009-06-26 17:24:00,1.2481,1.2487,1.24805,1.2483,141200000.0
2009-06-26 17:25:00,1.24815,1.24845,1.24735,1.2482,232200000.0
2009-06-26 17:26:00,1.24825,1.24835,1.2476,1.24765,167200000.0
2009-06-26 17:27:00,1.24775,1.2481,1.2472,1.2476,82000000.0
2009-06-26 17:28:00,1.2478,1.24815,1.2471,1.2478,153520000.0
2009-06-26 17:29:00,1.2479,1.24825,1.24735,1.24825,113800000.0
2009-06-26 17:30:00,1.24835,1.24855,1.24725,1.24745,139200000.0
2009-06-26 17:31:00,1.2475,1.2479,1.24745,1.2479,67200000.0
2009-06-26 17:32:00,1.2479,1.24795,1.24775,1.24775,28800000.0
2009-06-26 17:33:00,1.2477,1.2477,1.24725,1.2473,32200000.0
2009-06-26 17:34:00,1.24735,1.2479,1.2472,1.2479,69600000.0
2009-06-26 17:35:00,1.24805,1.24845,1.24785,1.24805,62400000.0
2009-06-26 17:36:00,1.2482,1.2484,1.24785,1.24815,62400000.0
2009-06-26 17:37:00,1.2482,1.24825,1.24785,1.2481,40800000.0
2009-06-26 17:38:00,1.2481,1.24845,1.24805,1.24845,43200000.0
2009-06-26 17:39:00,1.2484,1.2486,1.2477,1.24835,75000000.0
2009-06-26 17:40:00,1.24845,1.2492,1.24795,1.2484,97200000.0
2009-06-26 17:41:00,1.2485,1.24895,1.2479,1.2488,98800000.0
2009-06-26 17:42:00,1.2489,1.2494,1.2484,1.24855,53000000.0
2009-06-26 17:43:00,1.2482,1.249,1.2479,1.24885,179000000.0
2009-06-26 17:44:00,1.24885,1.24905,1.2484,1.249,96600000.0
2009-06-26 17:45:00,1.24905,1.2493,1.2483,1.2486,156400000.0
2009-06-26 17:46:00,1.2487,1.24925,1.24845,1.249,36000000.0
2009-06-26 17:47:00,1.2491,1.24915,1.24885,1.2491,35800000.0
2009-06-26 17:48:00,1.24905,1.25,1.24895,1.24895,83000000.0
2009-06-26 17:49:00,1.24915,1.2505,1.249,1.2501,119400000.0
2009-06-26 17:50:00,1.25015,1.25055,1.24915,1.2495,176200000.0
2009-06-26 17:51:00,1.24965,1.2498,1.24905,1.24975,99800000.0
2009-06-26 17:52:00,1.2497,1.25065,1.2493,1.2497,166400000.0
2009-06-26 17:53:00,1.24975,1.25025,1.24945,1.25,105600000.0
2009-06-26 17:54:00,1.2501,1.25055,1.25005,1.2504,103200000.0
2009-06-26 17:55:00,1.25045,1.25055,1.24995,1.2502,95200000.0
2009-06-26 17:56:00,1.25015,1.2503,1.24945,1.2498,75400000.0
2009-06-26 17:57:00,1.2498,1.2503,1.2494,1.2498,72000000.0
2009-06-26 17:58:00,1.24985,1.2499,1.2495,1.2495,45600000.0
2009-06-26 17:59:00,1.2496,1.25005,1.2496,1.25,115200000.0
2009-06-26 18:00:00,1.2496,1.2502,1.2496,1.2498,156000000.0
2009-06-26 18:01:00,1.24985,1.2502,1.2497,1.25005,73200000.0
2009-06-26 18:02:00,1.2501,1.25065,1.2499,1.25,77400000.0
2009-06-26 18:03:00,1.25,1.25035,1.25,1.25035,53200000.0
2009-06-26 18:04:00,1.25035,1.25065,1.2495,1.2497,98000000.0
2009-06-26 18:05:00,1.2496,1.2496,1.2495,1.2496,20000000.0
2009-06-26 18:06:00,1.2496,1.2496,1.2494,1.2494,28800000.0
2009-06-26 18:07:00,1.2494,1.2494,1.2493,1.24935,32000000.0
2009-06-26 18:08:00,1.24945,1.24955,1.24915,1.24935,85600000.0
2009-06-26 18:09:00,1.2494,1.2497,1.24925,1.2496,56000000.0
2009-06-26 18:10:00,1.24945,1.24955,1.2491,1.24915,64000000.0
2009-06-26 18:11:00,1.24955,1.2503,1.2495,1.24975,35800000.0
2009-06-26 18:12:00,1.24985,1.25015,1.2493,1.2501,77800000.0
2009-06-26 18:13:00,1.25015,1.25045,1.2501,1.2501,81600000.0
2009-06-26 18:14:00,1.25015,1.2502,1.2499,1.25005,36000000.0
2009-06-26 18:15:00,1.25,1.25,1.2494,1.24955,49600000.0
2009-06-26 18:16:00,1.2496,1.24985,1.2496,1.2497,40800000.0
2009-06-26 18:17:00,1.24965,1.24965,1.24935,1.2495,26400000.0
2009-06-26 18:18:00,1.2495,1.2495,1.24845,1.2494,62600000.0
2009-06-26 18:19:00,1.2494,1.24965,1.2492,1.2496,45000000.0
2009-06-26 18:20:00,1.24975,1.24975,1.24955,1.24955,13200000.0
2009-06-26 18:21:00,1.2492,1.25,1.2492,1.24985,56800000.0
2009-06-26 18:22:00,1.2498,1.2501,1.2498,1.25005,26400000.0
2009-06-26 18:23:00,1.24995,1.2501,1.24985,1.2499,33600000.0
2009-06-26 18:24:00,1.24995,1.25015,1.24995,1.25005,14400000.0
2009-06-26 18:25:00,1.24995,1.24995,1.24945,1.24955,49000000.0
2009-06-26 18:26:00,1.24985,1.2502,1.2497,1.2498,25400000.0
2009-06-26 18:27:00,1.24985,1.25005,1.24975,1.25005,33600000.0
2009-06-26 18:28:00,1.25015,1.2504,1.2495,1.2495,66600000.0
2009-06-26 18:29:00,1.2495,1.2496,1.24935,1.2494,45600000.0
2009-06-26 18:30:00,1.2494,1.2494,1.2494,1.2494,8800000.0
2009-06-26 18:31:00,1.2495,1.2495,1.24925,1.24925,22400000.0
2009-06-26 18:32:00,1.24935,1.24945,1.2492,1.2492,14200000.0
2009-06-26 18:33:00,1.24925,1.24985,1.2492,1.2492,27400000.0
2009-06-26 18:34:00,1.24915,1.2496,1.2488,1.24915,64000000.0
2009-06-26 18:35:00,1.24925,1.24965,1.249,1.24905,65200000.0
2009-06-26 18:36:00,1.24905,1.24955,1.2489,1.24915,49600000.0
2009-06-26 18:37:00,1.24915,1.24935,1.24915,1.2493,14400000.0
2009-06-26 18:38:00,1.24935,1.24945,1.24935,1.2494,16800000.0
2009-06-26 18:39:00,1.24935,1.2498,1.24925,1.2498,38400000.0
2009-06-26 18:40:00,1.24975,1.2501,1.24955,1.24955,45600000.0
2009-06-26 18:41:00,1.2495,1.24955,1.24945,1.24945,21600000.0
2009-06-26 18:42:00,1.2495,1.24965,1.2494,1.24965,43200000.0
2009-06-26 18:43:00,1.24975,1.25,1.24945,1.2496,31200000.0
2009-06-26 18:44:00,1.24965,1.2499,1.24945,1.24985,38400000.0
2009-06-26 18:45:00,1.2498,1.2502,1.24935,1.24975,118400000.0
2009-06-26 18:46:00,1.2497,1.25015,1.24915,1.2501,76400000.0
2009-06-26 18:47:00,1.24985,1.25005,1.2493,1.24995,76200000.0
2009-06-26 18:48:00,1.25005,1.2503,1.24995,1.2501,33600000.0
2009-06-26 18:49:00,1.2501,1.25055,1.2501,1.2504,52800000.0
2009-06-26 18:50:00,1.2502,1.25025,1.24815,1.24965,79200000.0
2009-06-26 18:51:00,1.24975,1.24985,1.2493,1.2493,60000000.0
2009-06-26 18:52:00,1.24945,1.24965,1.24925,1.24935,35200000.0
2009-06-26 18:53:00,1.2494,1.2494,1.2493,1.2493,53600000.0
2009-06-26 18:54:00,1.2493,1.2494,1.2491,1.2494,68000000.0
2009-06-26 18:55:00,1.24935,1.24985,1.2491,1.24945,53000000.0
2009-06-26 18:56:00,1.2495,1.25005,1.24935,1.2498,57600000.0
2009-06-26 18:57:00,1.24975,1.2498,1.24805,1.2491,95500000.0
2009-06-26 18:58:00,1.2491,1.2491,1.249,1.249,20800000.0
2009-06-26 18:59:00,1.249,1.249,1.2489,1.2489,52800000.0
2009-06-26 19:00:00,1.2489,1.2498,1.2488,1.2494,60000000.0
2009-06-26 19:01:00,1.24955,1.2499,1.2494,1.2498,51400000.0
2009-06-26 19:02:00,1.24975,1.24975,1.24895,1.249,74000000.0
2009-06-26 19:03:00,1.249,1.2503,1.2489,1.2493,118200000.0
2009-06-26 19:04:00,1.24965,1.24985,1.249,1.24935,81600000.0
2009-06-26 19:05:00,1.2494,1.2497,1.24935,1.24965,45600000.0
2009-06-26 19:06:00,1.2494,1.2501,1.24935,1.2501,26400000.0
2009-06-26 19:07:00,1.25,1.25065,1.25,1.25,50400000.0
2009-06-26 19:08:00,1.2501,1.2504,1.2498,1.2504,62400000.0
2009-06-26 19:09:00,1.2504,1.251,1.2504,1.251,16800000.0
2009-06-26 19:10:00,1.25115,1.25145,1.2494,1.2495,124800000.0
2009-06-26 19:11:00,1.2494,1.2495,1.2493,1.2493,41600000.0
2009-06-26 19:12:00,1.2493,1.2494,1.2493,1.2493,24800000.0
2009-06-26 19:13:00,1.2493,1.2496,1.2492,1.24935,28000000.0
2009-06-26 19:14:00,1.24935,1.2496,1.24935,1.24955,50400000.0
2009-06-26 19:15:00,1.2496,1.24985,1.24955,1.24985,28800000.0
2009-06-26 19:16:00,1.2499,1.25035,1.24935,1.2502,144000000.0
2009-06-26 19:17:00,1.2499,1.25045,1.2498,1.2499,86400000.0
2009-06-26 19:18:00,1.2498,1.24995,1.2492,1.2495,102400000.0
2009-06-26 19:19:00,1.2495,1.24955,1.2493,1.2494,55200000.0
2009-06-26 19:20:00,1.2494,1.24975,1.24935,1.24945,34600000.0
2009-06-26 19:21:00,1.24925,1.2496,1.2492,1.2493,64000000.0
2009-06-26 19:22:00,1.2492,1.24985,1.2492,1.24985,31200000.0
2009-06-26 19:23:00,1.2499,1.25025,1.2494,1.2494,49200000.0
2009-06-26 19:24:00,1.2494,1.25005,1.24905,1.2493,140800000.0
2009-06-26 19:25:00,1.24955,1.2501,1.24935,1.24985,187200000.0
2009-06-26 19:26:00,1.2497,1.2498,1.24935,1.24955,62400000.0
2009-06-26 19:27:00,1.2496,1.24965,1.249,1.2492,17100000.0
2009-06-26 19:28:00,1.24975,1.2501,1.24975,1.2501,31200000.0
2009-06-26 19:29:00,1.25015,1.25015,1.24915,1.24915,48000000.0
2009-06-26 19:30:00,1.2492,1.2492,1.2491,1.24915,13600000.0
2009-06-26 19:31:00,1.2491,1.24915,1.249,1.2491,34030000.0
2009-06-26 19:32:00,1.2491,1.24915,1.249,1.2491,94220000.0
2009-06-26 19:33:00,1.2492,1.2501,1.2492,1.2501,41800000.0
2009-06-26 19:34:00,1.2501,1.25015,1.24925,1.24925,53400000.0
2009-06-26 19:35:00,1.24925,1.24925,1.2491,1.2491,23200000.0
2009-06-26 19:36:00,1.2492,1.2493,1.249,1.2491,100230000.0
2009-06-26 19:37:00,1.2491,1.2491,1.249,1.249,160130000.0
2009-06-26 19:38:00,1.249,1.2504,1.249,1.25025,122200000.0
2009-06-26 19:39:00,1.25015,1.2506,1.2499,1.2501,51400000.0
2009-06-26 19:40:00,1.25005,1.2501,1.2468,1.2474,129100000.0
2009-06-26 19:41:00,1.2475,1.2478,1.24745,1.2477,36000000.0
2009-06-26 19:42:00,1.24775,1.2482,1.2477,1.2481,42400000.0
2009-06-26 19:43:00,1.24805,1.249,1.24795,1.248,96600000.0
2009-06-26 19:44:00,1.24775,1.24825,1.2477,1.2481,60000000.0
2009-06-26 19:45:00,1.24825,1.24835,1.24795,1.24795,31200000.0
2009-06-26 19:46:00,1.24805,1.2487,1.2475,1.2487,66000000.0
2009-06-26 19:47:00,1.24875,1.24895,1.2486,1.2486,24000000.0
2009-06-26 19:48:00,1.24865,1.2489,1.2486,1.2486,38400000.0
2009-06-26 19:49:00,1.24865,1.24905,1.24865,1.24905,9600000.0
2009-06-26 19:50:00,1.2491,1.2494,1.249,1.24905,16800000.0
2009-06-26 19:51:00,1.2491,1.2492,1.24865,1.24875,23800000.0
2009-06-26 19:52:00,1.2489,1.2492,1.24855,1.2486,88800000.0
2009-06-26 19:53:00,1.2488,1.24915,1.2486,1.24895,247200000.0
2009-06-26 19:54:00,1.2491,1.2492,1.24895,1.24895,57600000.0
2009-06-26 19:55:00,1.24905,1.2497,1.24905,1.24935,262600000.0
2009-06-26 19:56:00,1.24925,1.24935,1.249,1.249,199200000.0
2009-06-26 19:57:00,1.24895,1.24895,1.2484,1.2484,38400000.0
2009-06-26 19:58:00,1.2483,1.24835,1.248,1.24805,36000000.0
2009-06-26 19:59:00,1.2482,1.24845,1.2481,1.24835,34600000.0
2009-06-26 20:00:00,1.24835,1.24835,1.24795,1.2483,37200000.0
2009-06-26 20:01:00,1.2482,1.2482,1.24755,1.24765,73000000.0
2009-06-26 20:02:00,1.24765,1.2497,1.24765,1.2486,67600000.0
2009-06-26 20:03:00,1.24865,1.24875,1.2484,1.24875,55400000.0
2009-06-26 20:04:00,1.24875,1.249,1.24875,1.249,19800000.0
2009-06-26 20:05:00,1.2492,1.24955,1.2492,1.24955,39000000.0
2009-06-26 20:06:00,1.2498,1.25015,1.2492,1.2496,35800000.0
2009-06-26 20:07:00,1.24925,1.25005,1.24895,1.25005,49800000.0
2009-06-26 20:08:00,1.24995,1.24995,1.2495,1.2498,89200000.0
2009-06-26 20:09:00,1.24925,1.2495,1.2485,1.24945,77000000.0
2009-06-26 20:10:00,1.24945,1.24945,1.2492,1.2493,31200000.0
2009-06-26 20:11:00,1.2493,1.24965,1.2493,1.24965,19200000.0
2009-06-26 20:12:00,1.2497,1.24985,1.24965,1.24965,31200000.0
2009-06-26 20:13:00,1.24945,1.24945,1.2494,1.2494,7200000.0
2009-06-26 20:14:00,1.24945,1.2496,1.24905,1.2496,40000000.0
2009-06-26 20:15:00,1.24935,1.2495,1.24925,1.2495,19200000.0
2009-06-26 20:16:00,1.24945,1.24965,1.2492,1.24965,49800000.0
2009-06-26 20:17:00,1.2497,1.25005,1.2496,1.24985,36000000.0
2009-06-26 20:18:00,1.24975,1.25025,1.2497,1.2502,26000000.0
2009-06-26 20:19:00,1.25075,1.25105,1.2502,1.251,403200000.0
2009-06-26 20:20:00,1.251,1.251,1.2494,1.24945,160200000.0
2009-06-26 20:21:00,1.2495,1.24985,1.2495,1.24955,51600000.0
2009-06-26 20:22:00,1.2495,1.2495,1.2494,1.2494,24200000.0
2009-06-26 20:23:00,1.2494,1.24985,1.2494,1.24985,41400000.0
2009-06-26 20:24:00,1.25,1.2505,1.24945,1.2495,20600000.0
2009-06-26 20:25:00,1.2495,1.2495,1.2495,1.2495,60800000.0
2009-06-26 20:26:00,1.2494,1.2494,1.2493,1.2494,40800000.0
2009-06-26 20:27:00,1.2493,1.2494,1.2493,1.2493,42400000.0
2009-06-26 20:28:00,1.2493,1.2493,1.2493,1.2493,8000000.0
2009-06-26 20:29:00,1.2493,1.2493,1.2493,1.2493,16000000.0
2009-06-26 20:30:00,1.2493,1.2493,1.2492,1.2492,28800000.0
2009-06-26 20:31:00,1.2491,1.2491,1.2481,1.2481,12800000.0
2009-06-26 20:32:00,1.2483,1.2488,1.2483,1.24875,63600000.0
2009-06-26 20:33:00,1.24865,1.2487,1.2486,1.24865,13600000.0
2009-06-26 20:34:00,1.2488,1.24955,1.2488,1.24935,12200000.0
2009-06-26 20:35:00,1.2494,1.2497,1.2493,1.24965,10800000.0
2009-06-26 20:36:00,1.24965,1.2504,1.2496,1.2504,71400000.0
2009-06-26 20:37:00,1.2504,1.25045,1.24995,1.2501,180200000.0
2009-06-26 20:38:00,1.25005,1.25005,1.24945,1.2496,28000000.0
2009-06-26 20:39:00,1.2494,1.2501,1.2494,1.2498,32600000.0
2009-06-26 20:40:00,1.2498,1.25025,1.2496,1.24995,114000000.0
2009-06-26 20:41:00,1.24995,1.2502,1.24995,1.2502,274400000.0
2009-06-26 20:42:00,1.2502,1.2502,1.2502,1.2502,3200000.0
2009-06-26 20:43:00,1.2502,1.2504,1.25015,1.2502,237600000.0
2009-06-26 20:44:00,1.2502,1.25025,1.2501,1.2502,277800000.0
2009-06-26 20:45:00,1.2502,1.2502,1.2501,1.2502,138400000.0
2009-06-26 20:46:00,1.2501,1.2501,1.2501,1.2501,4200000.0
2009-06-26 20:48:00,1.25015,1.25025,1.25005,1.2502,16800000.0
2009-06-26 20:49:00,1.2501,1.2501,1.2501,1.2501,30600000.0
2009-06-26 20:50:00,1.25,1.2505,1.25,1.2505,115800000.0
2009-06-26 20:51:00,1.2505,1.2506,1.25035,1.25035,247600000.0
2009-06-26 20:52:00,1.25035,1.25045,1.2501,1.2502,248800000.0
2009-06-26 20:53:00,1.2502,1.2503,1.25015,1.2502,175000000.0
2009-06-26 20:54:00,1.2502,1.2502,1.2501,1.2501,42800000.0
2009-06-26 20:55:00,1.2501,1.2501,1.25,1.25,67200000.0
2009-06-26 20:56:00,1.25,1.25,1.2499,1.2499,24000000.0
2009-06-26 20:57:00,1.2499,1.2499,1.2498,1.2498,44800000.0
2009-06-26 20:58:00,1.2498,1.2505,1.24975,1.2505,98200000.0
2009-06-26 20:59:00,1.2505,1.25125,1.2505,1.2512,301000000.0
2009-06-26 21:00:00,1.2512,1.2512,1.2505,1.2506,356000000.0
2009-06-26 21:01:00,1.25055,1.2509,1.2502,1.25055,559800000.0
2009-06-26 21:02:00,1.2508,1.2516,1.2508,1.2511,72400000.0
2009-06-26 21:03:00,1.2511,1.2511,1.25055,1.25055,49800000.0
2009-06-26 21:04:00,1.25055,1.251,1.25045,1.25055,51400000.0
2009-06-26 21:05:00,1.2506,1.2507,1.24975,1.24995,74400000.0
2009-06-26 21:06:00,1.24985,1.2499,1.24965,1.24965,45600000.0
2009-06-26 21:07:00,1.2497,1.2497,1.24935,1.2496,26400000.0
2009-06-26 21:08:00,1.2496,1.24995,1.24945,1.2499,76200000.0
2009-06-26 21:09:00,1.2499,1.2499,1.2496,1.24985,33200000.0
2009-06-26 21:10:00,1.2499,1.2505,1.2499,1.25035,84400000.0
2009-06-26 21:11:00,1.2503,1.2503,1.24965,1.24985,68400000.0
2009-06-26 21:12:00,1.24985,1.2501,1.2498,1.2501,70600000.0
2009-06-26 21:13:00,1.2501,1.25025,1.24985,1.25025,70000000.0
2009-06-26 21:14:00,1.25025,1.25025,1.24995,1.2501,24000000.0
2009-06-26 21:15:00,1.2502,1.2502,1.25005,1.25005,8400000.0
2009-06-26 21:16:00,1.25015,1.25015,1.25015,1.25015,4000000.0
2009-06-26 21:17:00,1.24995,1.25005,1.24995,1.25,23400000.0
2009-06-26 21:18:00,1.24995,1.24995,1.24975,1.24995,9000000.0
2009-06-26 21:19:00,1.2499,1.25015,1.24985,1.25,33800000.0
2009-06-26 21:20:00,1.24985,1.2501,1.24985,1.25,39400000.0
2009-06-26 21:21:00,1.24995,1.2503,1.2499,1.25005,28000000.0
2009-06-26 21:22:00,1.25,1.25005,1.25,1.25005,15800000.0
2009-06-26 21:23:00,1.25005,1.25015,1.24985,1.24985,35000000.0
2009-06-26 21:24:00,1.2499,1.2499,1.2499,1.2499,4000000.0
2009-06-26 21:25:00,1.25,1.25005,1.25,1.25,14200000.0
2009-06-26 21:26:00,1.25,1.25,1.25,1.25,3800000.0
2009-06-26 21:27:00,1.25015,1.25025,1.2501,1.25015,19000000.0
2009-06-26 21:28:00,1.25015,1.25035,1.2499,1.2503,43800000.0
2009-06-26 21:29:00,1.25035,1.25045,1.25025,1.25035,18000000.0
2009-06-26 21:30:00,1.2503,1.2506,1.2503,1.2506,51800000.0
2009-06-26 21:31:00,1.2506,1.25095,1.25035,1.25035,43800000.0
2009-06-26 21:32:00,1.25035,1.25045,1.2503,1.2503,36400000.0
2009-06-26 21:33:00,1.25035,1.25035,1.2503,1.25035,31600000.0
2009-06-26 21:34:00,1.25035,1.25035,1.2499,1.2499,43000000.0
2009-06-26 21:35:00,1.2497,1.25,1.2497,1.24995,34000000.0
2009-06-26 21:36:00,1.2499,1.2499,1.24985,1.2499,9800000.0
2009-06-26 21:37:00,1.2499,1.2499,1.2498,1.2498,6400000.0
2009-06-26 21:38:00,1.24985,1.25,1.24985,1.24995,22000000.0
2009-06-26 21:39:00,1.25025,1.25065,1.25,1.25015,50600000.0
2009-06-26 21:40:00,1.25015,1.2512,1.25015,1.25115,45600000.0
2009-06-26 21:41:00,1.2506,1.2506,1.2503,1.2503,21600000.0
2009-06-26 21:42:00,1.25035,1.2505,1.25035,1.25045,21600000.0
2009-06-26 21:43:00,1.25035,1.25035,1.25005,1.25005,31200000.0
2009-06-26 21:44:00,1.2502,1.2506,1.24995,1.2506,40800000.0
2009-06-26 21:45:00,1.25065,1.251,1.2495,1.2501,71600000.0
2009-06-26 21:46:00,1.2502,1.2503,1.2493,1.2493,44100000.0
2009-06-26 21:47:00,1.2493,1.2493,1.24685,1.24715,62850000.0
2009-06-26 21:48:00,1.2473,1.2474,1.24645,1.24725,103200000.0
2009-06-26 21:49:00,1.2474,1.24905,1.2463,1.24905,110000000.0
2009-06-26 21:50:00,1.2493,1.24955,1.2486,1.24875,154400000.0
2009-06-26 21:51:00,1.2489,1.2491,1.2485,1.2487,36800000.0
2009-06-26 21:52:00,1.2484,1.2486,1.24685,1.2472,127000000.0
2009-06-26 21:53:00,1.24735,1.248,1.24735,1.24745,58000000.0
2009-06-26 21:54:00,1.24725,1.24855,1.247,1.24855,68600000.0
2009-06-26 21:55:00,1.24875,1.24935,1.24875,1.2493,49400000.0
2009-06-26 21:56:00,1.24935,1.24935,1.24885,1.2489,39200000.0
2009-06-26 21:57:00,1.2489,1.2489,1.24865,1.2487,20800000.0
2009-06-26 21:58:00,1.24875,1.24885,1.2487,1.24885,12000000.0
2009-06-26 21:59:00,1.24895,1.2491,1.2488,1.2488,19200000.0
2009-06-26 22:00:00,1.24895,1.24925,1.24845,1.24845,34600000.0
2009-06-26 22:01:00,1.2484,1.2491,1.2484,1.2491,16600000.0
2009-06-26 22:02:00,1.24915,1.24915,1.24905,1.24905,7200000.0
2009-06-26 22:03:00,1.24905,1.24905,1.24865,1.2487,18000000.0
2009-06-26 22:04:00,1.24865,1.24865,1.24865,1.24865,2400000.0
2009-06-26 22:05:00,1.24795,1.24805,1.2478,1.24785,19200000.0
2009-06-26 22:06:00,1.24785,1.24785,1.2474,1.2477,16800000.0
2009-06-26 22:07:00,1.24755,1.24795,1.2472,1.24745,19200000.0
2009-06-26 22:08:00,1.24684,1.24685,1.24679,1.2468,2400000.0
2009-06-26 22:09:00,1.2475,1.2475,1.2475,1.2475,2400000.0
2009-06-26 22:10:00,1.2478,1.24795,1.2472,1.2472,34000000.0
2009-06-26 22:11:00,1.24715,1.24715,1.2471,1.2471,9600000.0
2009-06-26 22:12:00,1.2471,1.2483,1.24685,1.2476,97000000.0
2009-06-26 22:13:00,1.24765,1.2479,1.24735,1.2478,33200000.0
2009-06-26 22:14:00,1.2478,1.24795,1.2478,1.24795,9600000.0
2009-06-26 22:15:00,1.2482,1.2482,1.2475,1.2476,45800000.0
2009-06-26 22:16:00,1.2478,1.24795,1.24745,1.24745,13200000.0
2009-06-26 22:17:00,1.2478,1.24805,1.2478,1.24805,4800000.0
2009-06-26 22:18:00,1.2478,1.2478,1.24729,1.24729,6800000.0
2009-06-26 22:19:00,1.24775,1.2481,1.2477,1.24795,33600000.0
2009-06-26 22:20:00,1.24795,1.24795,1.24795,1.24795,2400000.0
2009-06-26 22:21:00,1.24825,1.24825,1.24825,1.24825,2400000.0
2009-06-26 22:22:00,1.2486,1.2492,1.24835,1.2487,38400000.0
2009-06-26 22:23:00,1.2484,1.24855,1.2484,1.24855,4800000.0
2009-06-26 22:24:00,1.24865,1.249,1.24865,1.249,19200000.0
2009-06-26 22:25:00,1.249,1.2494,1.2489,1.2494,14400000.0
2009-06-26 22:26:00,1.24955,1.24955,1.24955,1.24955,4800000.0
2009-06-26 22:27:00,1.24985,1.2501,1.24985,1.2501,4800000.0
2009-06-26 22:28:00,1.2502,1.2502,1.24965,1.24965,9600000.0
2009-06-26 22:29:00,1.24935,1.2496,1.24925,1.2493,33800000.0
2009-06-26 22:30:00,1.2493,1.2494,1.2493,1.2493,9600000.0
2009-06-26 22:31:00,1.2493,1.24965,1.2493,1.24965,10600000.0
2009-06-26 22:32:00,1.24965,1.24965,1.24965,1.24965,2400000.0
2009-06-26 22:33:00,1.2499,1.2499,1.24945,1.24945,8400000.0
2009-06-26 22:34:00,1.24995,1.2505,1.2495,1.2505,16800000.0
2009-06-26 22:35:00,1.25055,1.25055,1.24945,1.2497,31000000.0
2009-06-26 22:36:00,1.25015,1.25055,1.25015,1.25015,168000000.0
2009-06-26 22:37:00,1.24955,1.2497,1.2493,1.2496,9600000.0
2009-06-26 22:38:00,1.2497,1.24985,1.2497,1.24985,12000000.0
2009-06-26 22:39:00,1.24975,1.24985,1.24975,1.24985,4800000.0
2009-06-26 22:40:00,1.25,1.25065,1.24995,1.25065,197000000.0
2009-06-26 22:41:00,1.25065,1.2508,1.25055,1.2508,451200000.0
2009-06-26 22:42:00,1.2508,1.2508,1.25035,1.2504,451200000.0
2009-06-26 22:43:00,1.2504,1.2504,1.2504,1.2504,453600000.0
2009-06-26 22:44:00,1.2504,1.25045,1.2504,1.25045,357600000.0
2009-06-26 22:45:00,1.25045,1.25055,1.2503,1.2503,420000000.0
2009-06-26 22:46:00,1.2503,1.2503,1.24985,1.24985,240000000.0
2009-06-26 22:47:00,1.24915,1.24915,1.2488,1.24895,18600000.0
2009-06-26 22:48:00,1.249,1.24985,1.249,1.24935,51600000.0
2009-06-26 22:49:00,1.2497,1.2497,1.2496,1.2496,4800000.0
2009-06-26 22:50:00,1.2496,1.25015,1.2496,1.25015,292800000.0
2009-06-26 22:51:00,1.25025,1.25065,1.2502,1.2503,374400000.0
2009-06-26 22:52:00,1.2503,1.2505,1.24995,1.2501,444000000.0
2009-06-26 22:53:00,1.2501,1.2501,1.2501,1.2501,465600000.0
2009-06-26 22:54:00,1.2501,1.25055,1.2501,1.25015,394800000.0
2009-06-26 22:55:00,1.25015,1.2509,1.25015,1.2509,472800000.0
2009-06-26 22:56:00,1.2509,1.251,1.25045,1.25095,370800000.0
2009-06-26 22:57:00,1.25095,1.25115,1.25095,1.25115,446400000.0
2009-06-26 22:58:00,1.25115,1.25115,1.24945,1.25015,234000000.0
2009-06-26 22:59:00,1.2507,1.25085,1.24905,1.24995,219600000.0
2009-06-28 23:00:00,1.24845,1.24845,1.24845,1.24845,14000000.0
2009-06-28 23:02:00,1.24845,1.2487,1.24805,1.24855,13000000.0
2009-06-28 23:03:00,1.2484,1.2484,1.2484,1.2484,1400000.0
2009-06-28 23:10:00,1.24845,1.2489,1.24845,1.2486,19800000.0
2009-06-28 23:11:00,1.2484,1.2484,1.2484,1.2484,1400000.0
2009-06-28 23:13:00,1.24845,1.2485,1.24845,1.2485,2600000.0
2009-06-28 23:14:00,1.24845,1.24855,1.24845,1.24855,4000000.0
2009-06-28 23:30:00,1.24755,1.24755,1.24755,1.24755,1200000.0
2009-06-28 23:31:00,1.24765,1.2478,1.2472,1.2472,3600000.0
2009-06-28 23:32:00,1.2475,1.2475,1.2475,1.2475,1200000.0
2009-06-28 23:33:00,1.2473,1.2473,1.2473,1.2473,1200000.0
2009-06-28 23:35:00,1.24755,1.24755,1.24755,1.24755,1200000.0
2009-06-28 23:36:00,1.2475,1.2475,1.2473,1.2473,2400000.0
2009-06-28 23:37:00,1.24715,1.24715,1.24715,1.24715,2400000.0
2009-06-28 23:38:00,1.2472,1.24795,1.2472,1.24795,2400000.0
2009-06-28 23:39:00,1.24815,1.24815,1.24815,1.24815,1200000.0
2009-06-28 23:40:00,1.24845,1.24845,1.24845,1.24845,1200000.0
2009-06-28 23:41:00,1.24855,1.24855,1.24795,1.24845,13200000.0
2009-06-28 23:42:00,1.24855,1.2486,1.24745,1.2477,7200000.0
2009-06-28 23:43:00,1.24765,1.24765,1.24765,1.24765,3600000.0
2009-06-28 23:44:00,1.24765,1.2479,1.24765,1.2479,2400000.0
2009-06-28 23:45:00,1.24805,1.24805,1.24805,1.24805,1200000.0
2009-06-28 23:46:00,1.24795,1.24795,1.24755,1.2476,18000000.0
2009-06-28 23:47:00,1.2476,1.2476,1.2476,1.2476,2400000.0
2009-06-28 23:48:00,1.2476,1.2476,1.24725,1.24725,3600000.0
2009-06-28 23:49:00,1.24715,1.24715,1.24715,1.24715,1200000.0
2009-06-28 23:50:00,1.2473,1.24765,1.2473,1.24765,7000000.0
2009-06-28 23:51:00,1.2472,1.2472,1.2472,1.2472,2400000.0
2009-06-28 23:52:00,1.2475,1.24815,1.24745,1.24815,10800000.0
2009-06-28 23:53:00,1.24815,1.24815,1.24815,1.24815,1200000.0
2009-06-28 23:54:00,1.24865,1.24865,1.24865,1.24865,2400000.0
2009-06-28 23:55:00,1.2489,1.2489,1.2489,1.2489,2400000.0
2009-06-28 23:57:00,1.2493,1.2493,1.2493,1.2493,2400000.0
2009-06-28 23:58:00,1.2488,1.24895,1.2485,1.2487,9600000.0
2009-06-29 00:00:00,1.24804,1.24807,1.24804,1.24805,13400000.0
2009-06-29 00:01:00,1.24895,1.24905,1.2485,1.24865,13400000.0
2009-06-29 00:02:00,1.24885,1.24895,1.24885,1.24895,4800000.0
2009-06-29 00:03:00,1.24891,1.24897,1.24891,1.24896,12000000.0
2009-06-29 00:04:00,1.24894,1.24896,1.24844,1.24844,12000000.0
2009-06-29 00:05:00,1.24905,1.2499,1.2488,1.2492,12000000.0
2009-06-29 00:06:00,1.24888,1.24891,1.24888,1.24891,2400000.0
2009-06-29 00:07:00,1.24935,1.24935,1.24935,1.24935,2400000.0
2009-06-29 00:10:00,1.24883,1.24891,1.24876,1.24891,2400000.0
2009-06-29 00:11:00,1.24888,1.24891,1.24877,1.24877,2400000.0
2009-06-29 00:13:00,1.24875,1.24876,1.24875,1.24875,2400000.0
2009-06-29 00:14:00,1.24876,1.2488,1.24873,1.2488,2400000.0
2009-06-29 00:15:00,1.249,1.249,1.249,1.249,2400000.0
2009-06-29 00:16:00,1.24895,1.24895,1.24895,1.24895,2400000.0
2009-06-29 00:17:00,1.2489,1.2493,1.24855,1.24925,16800000.0
2009-06-29 00:18:00,1.24905,1.2492,1.24835,1.2486,26000000.0
2009-06-29 00:19:00,1.24855,1.2486,1.24855,1.2486,4800000.0
2009-06-29 00:20:00,1.24865,1.24865,1.24865,1.24865,2400000.0
2009-06-29 00:21:00,1.2487,1.2498,1.24815,1.24975,51400000.0
2009-06-29 00:22:00,1.2498,1.2498,1.2484,1.24895,45600000.0
2009-06-29 00:23:00,1.24844,1.24844,1.24836,1.24836,7200000.0
2009-06-29 00:24:00,1.24855,1.24885,1.24855,1.24885,7200000.0
2009-06-29 00:25:00,1.2486,1.24915,1.2486,1.24875,15600000.0
2009-06-29 00:26:00,1.2486,1.24875,1.2486,1.24875,9600000.0
2009-06-29 00:27:00,1.24835,1.24905,1.24835,1.2487,33600000.0
2009-06-29 00:28:00,1.24865,1.24885,1.24865,1.24865,7200000.0
2009-06-29 00:30:00,1.24813,1.24816,1.24813,1.24816,2400000.0
2009-06-29 00:31:00,1.24865,1.24865,1.24865,1.24865,2400000.0
2009-06-29 00:32:00,1.2487,1.2487,1.2487,1.2487,2400000.0
2009-06-29 00:33:00,1.2489,1.24925,1.2489,1.24925,13000000.0
2009-06-29 00:34:00,1.2494,1.2494,1.2493,1.2493,2400000.0
2009-06-29 00:36:00,1.2492,1.2493,1.2492,1.2493,4600000.0
2009-06-29 00:37:00,1.2492,1.2492,1.2492,1.2492,3400000.0
2009-06-29 00:38:00,1.24895,1.24895,1.24875,1.24875,4800000.0
2009-06-29 00:39:00,1.2487,1.2487,1.2487,1.2487,2400000.0
2009-06-29 00:40:00,1.2486,1.2489,1.2486,1.2489,8200000.0
2009-06-29 00:41:00,1.24865,1.24865,1.24865,1.24865,1200000.0
2009-06-29 00:42:00,1.2488,1.24925,1.2488,1.24915,10600000.0
2009-06-29 00:43:00,1.24895,1.24895,1.248,1.2485,6200000.0
2009-06-29 00:44:00,1.2485,1.2488,1.2479,1.2479,32800000.0
2009-06-29 00:45:00,1.24815,1.2482,1.24545,1.24695,69200000.0
2009-06-29 00:46:00,1.247,1.2482,1.2461,1.2482,110600000.0
2009-06-29 00:47:00,1.2475,1.2476,1.2475,1.2476,28800000.0
2009-06-29 00:48:00,1.2476,1.24845,1.2474,1.2476,210000000.0
2009-06-29 00:49:00,1.2476,1.24825,1.2476,1.24825,63600000.0
2009-06-29 00:50:00,1.24781,1.24806,1.24777,1.24779,20400000.0
2009-06-29 00:51:00,1.2479,1.2479,1.2479,1.2479,2400000.0
2009-06-29 00:52:00,1.2479,1.2479,1.24665,1.2468,50200000.0
2009-06-29 00:53:00,1.2468,1.24725,1.24635,1.247,53600000.0
2009-06-29 00:54:00,1.24705,1.24715,1.24705,1.2471,15200000.0
2009-06-29 00:55:00,1.24705,1.24705,1.24685,1.24685,27000000.0
2009-06-29 00:56:00,1.2469,1.247,1.24665,1.2468,22600000.0
2009-06-29 00:57:00,1.2468,1.2468,1.2468,1.2468,7200000.0
2009-06-29 00:58:00,1.24675,1.247,1.24675,1.247,15600000.0
2009-06-29 00:59:00,1.2469,1.2469,1.24625,1.2463,15200000.0
2009-06-29 01:00:00,1.24635,1.24685,1.2463,1.24685,38400000.0
2009-06-29 01:01:00,1.24675,1.24705,1.24675,1.24695,10800000.0
2009-06-29 01:02:00,1.24685,1.24695,1.24675,1.24685,8400000.0
2009-06-29 01:03:00,1.24675,1.24735,1.24655,1.24695,25200000.0
2009-06-29 01:04:00,1.24755,1.24755,1.24655,1.2466,15800000.0
2009-06-29 01:05:00,1.2466,1.24685,1.24655,1.24665,18400000.0
2009-06-29 01:06:00,1.2468,1.2475,1.24665,1.2473,18200000.0
2009-06-29 01:07:00,1.24735,1.24735,1.24695,1.24725,11800000.0
2009-06-29 01:08:00,1.24735,1.24735,1.2468,1.24695,12600000.0
2009-06-29 01:09:00,1.24695,1.24695,1.24665,1.24675,32600000.0
2009-06-29 01:10:00,1.24665,1.24675,1.2462,1.2463,31800000.0
2009-06-29 01:11:00,1.2463,1.24675,1.246,1.246,22400000.0
2009-06-29 01:12:00,1.24615,1.2462,1.24605,1.24615,10800000.0
2009-06-29 01:13:00,1.24581,1.24594,1.2458,1.24593,15000000.0
2009-06-29 01:14:00,1.24615,1.24625,1.24615,1.24625,2400000.0
2009-06-29 01:15:00,1.24635,1.2465,1.24635,1.2465,6000000.0
2009-06-29 01:16:00,1.2465,1.24655,1.2463,1.2465,7200000.0
2009-06-29 01:17:00,1.2467,1.2467,1.24565,1.24595,52600000.0
2009-06-29 01:18:00,1.24625,1.24665,1.24625,1.2465,12000000.0
2009-06-29 01:19:00,1.24665,1.2469,1.2466,1.2469,24400000.0
2009-06-29 01:20:00,1.2468,1.2468,1.24645,1.24665,30400000.0
2009-06-29 01:21:00,1.24695,1.2477,1.2465,1.24665,36000000.0
2009-06-29 01:22:00,1.2468,1.2471,1.2468,1.247,37400000.0
2009-06-29 01:23:00,1.2474,1.2477,1.247,1.24725,64200000.0
2009-06-29 01:24:00,1.247,1.2474,1.24685,1.2474,37400000.0
2009-06-29 01:25:00,1.24705,1.24705,1.24705,1.24705,1200000.0
2009-06-29 01:26:00,1.24705,1.24705,1.24705,1.24705,1200000.0
2009-06-29 01:27:00,1.2472,1.2476,1.24695,1.24695,14200000.0
2009-06-29 01:28:00,1.2471,1.2471,1.2471,1.2471,2400000.0
2009-06-29 01:29:00,1.24609,1.24609,1.24609,1.24609,7200000.0
2009-06-29 01:30:00,1.24605,1.24605,1.24605,1.24605,7200000.0
2009-06-29 01:31:00,1.24725,1.24725,1.2471,1.2471,7200000.0
2009-06-29 01:32:00,1.2472,1.2472,1.24715,1.24715,9600000.0
2009-06-29 01:33:00,1.24715,1.24715,1.24715,1.24715,2400000.0
2009-06-29 01:34:00,1.2472,1.2472,1.24645,1.2465,9600000.0
2009-06-29 01:35:00,1.24705,1.24725,1.2457,1.246,34600000.0
2009-06-29 01:36:00,1.2461,1.2462,1.2461,1.2462,10600000.0
2009-06-29 01:37:00,1.2463,1.24675,1.2463,1.24675,21200000.0
2009-06-29 01:38:00,1.24685,1.2469,1.2467,1.2469,9600000.0
2009-06-29 01:39:00,1.2469,1.2476,1.24685,1.24755,46600000.0
2009-06-29 01:40:00,1.24745,1.24745,1.2466,1.2466,54600000.0
2009-06-29 01:41:00,1.2466,1.2466,1.2463,1.24635,14000000.0
2009-06-29 01:42:00,1.2465,1.24665,1.24645,1.24645,41800000.0
2009-06-29 01:43:00,1.24645,1.247,1.2464,1.2469,79000000.0
2009-06-29 01:44:00,1.247,1.24755,1.2468,1.2468,108600000.0
2009-06-29 01:45:00,1.24665,1.24665,1.24655,1.24655,11600000.0
2009-06-29 01:46:00,1.24655,1.2468,1.24645,1.2467,23800000.0
2009-06-29 01:47:00,1.2467,1.24675,1.24655,1.24675,23600000.0
2009-06-29 01:48:00,1.2467,1.24705,1.2466,1.24685,26400000.0
2009-06-29 01:49:00,1.2467,1.2467,1.2466,1.2466,12000000.0
2009-06-29 01:50:00,1.24665,1.247,1.24665,1.2468,31200000.0
2009-06-29 01:51:00,1.2468,1.2476,1.2466,1.24755,32400000.0
2009-06-29 01:52:00,1.2475,1.2475,1.2474,1.2474,7200000.0
2009-06-29 01:53:00,1.2471,1.2473,1.24705,1.24725,26400000.0
2009-06-29 01:54:00,1.24687,1.24693,1.2468,1.24693,19200000.0
2009-06-29 01:55:00,1.2473,1.2473,1.24725,1.24725,4800000.0
2009-06-29 01:56:00,1.24735,1.2474,1.24735,1.2474,4800000.0
2009-06-29 01:57:00,1.24735,1.24735,1.24715,1.24715,12000000.0
2009-06-29 01:58:00,1.24705,1.24705,1.24675,1.24675,9600000.0
2009-06-29 01:59:00,1.2467,1.2467,1.24645,1.24655,13200000.0
2009-06-29 02:00:00,1.24645,1.2471,1.2464,1.24695,49400000.0
2009-06-29 02:01:00,1.2469,1.2469,1.2467,1.2467,17800000.0
2009-06-29 02:02:00,1.24665,1.24675,1.24635,1.24635,38400000.0
2009-06-29 02:03:00,1.2463,1.24675,1.2463,1.24635,41000000.0
2009-06-29 02:04:00,1.2463,1.2465,1.2461,1.2465,27000000.0
2009-06-29 02:05:00,1.2466,1.2468,1.24645,1.2466,36000000.0
2009-06-29 02:06:00,1.2467,1.24675,1.2458,1.24595,59400000.0
2009-06-29 02:07:00,1.24615,1.2464,1.24615,1.2464,12000000.0
2009-06-29 02:08:00,1.2462,1.2464,1.2461,1.2463,22800000.0
2009-06-29 02:09:00,1.2463,1.2463,1.24615,1.24625,9600000.0
2009-06-29 02:10:00,1.24625,1.24625,1.24625,1.24625,1200000.0
2009-06-29 02:11:00,1.2462,1.24625,1.2458,1.24595,41400000.0
2009-06-29 02:12:00,1.24615,1.24645,1.24595,1.24615,18400000.0
2009-06-29 02:13:00,1.24615,1.2466,1.24615,1.2463,24800000.0
2009-06-29 02:14:00,1.24597,1.24598,1.24597,1.24598,3200000.0
2009-06-29 02:15:00,1.2463,1.2465,1.24615,1.24635,42600000.0
2009-06-29 02:16:00,1.2464,1.2465,1.24575,1.24575,60000000.0
2009-06-29 02:17:00,1.24575,1.24595,1.2455,1.2458,27200000.0
2009-06-29 02:18:00,1.2458,1.2458,1.2455,1.2455,38600000.0
2009-06-29 02:19:00,1.2454,1.2462,1.2453,1.2459,42200000.0
2009-06-29 02:20:00,1.2459,1.24605,1.24585,1.24605,17600000.0
2009-06-29 02:21:00,1.24615,1.24635,1.24615,1.24635,42600000.0
2009-06-29 02:22:00,1.24625,1.24655,1.24605,1.2461,48800000.0
2009-06-29 02:23:00,1.24605,1.24605,1.2457,1.24585,36000000.0
2009-06-29 02:24:00,1.24585,1.24595,1.245,1.2451,45600000.0
2009-06-29 02:25:00,1.2453,1.246,1.24525,1.24545,48000000.0
2009-06-29 02:26:00,1.24595,1.2474,1.24585,1.2463,59000000.0
2009-06-29 02:27:00,1.24645,1.2475,1.24625,1.2465,129000000.0
2009-06-29 02:28:00,1.2464,1.2471,1.2463,1.2467,41000000.0
2009-06-29 02:29:00,1.2468,1.24695,1.2461,1.2466,42000000.0
2009-06-29 02:30:00,1.2465,1.24665,1.2454,1.2454,40200000.0
2009-06-29 02:31:00,1.2456,1.2459,1.2456,1.24585,54400000.0
2009-06-29 02:32:00,1.246,1.2461,1.2458,1.2461,39200000.0
2009-06-29 02:33:00,1.2461,1.2461,1.24565,1.24605,37600000.0
2009-06-29 02:34:00,1.24605,1.24605,1.246,1.246,4800000.0
2009-06-29 02:35:00,1.246,1.24625,1.24575,1.24625,63400000.0
2009-06-29 02:36:00,1.24615,1.24615,1.24605,1.24605,26400000.0
2009-06-29 02:37:00,1.2461,1.2461,1.24555,1.24555,38400000.0
2009-06-29 02:38:00,1.24565,1.24565,1.2455,1.24555,14400000.0
2009-06-29 02:39:00,1.2455,1.2455,1.24515,1.24515,12000000.0
2009-06-29 02:40:00,1.2453,1.2453,1.245,1.24525,42600000.0
2009-06-29 02:41:00,1.2453,1.24565,1.2449,1.24545,128000000.0
2009-06-29 02:42:00,1.24565,1.2467,1.2454,1.24665,111800000.0
2009-06-29 02:43:00,1.2466,1.2466,1.2456,1.2456,45200000.0
2009-06-29 02:44:00,1.2457,1.2457,1.24525,1.24555,73000000.0
2009-06-29 02:45:00,1.24565,1.24655,1.24565,1.24615,74000000.0
2009-06-29 02:46:00,1.2461,1.2464,1.2459,1.24615,40400000.0
2009-06-29 02:47:00,1.2461,1.2461,1.24585,1.24605,7200000.0
2009-06-29 02:48:00,1.2462,1.2462,1.24595,1.2461,24000000.0
2009-06-29 02:49:00,1.24605,1.24625,1.2455,1.2458,24800000.0
2009-06-29 02:50:00,1.246,1.246,1.24545,1.2457,15600000.0
2009-06-29 02:51:00,1.24555,1.24575,1.24555,1.24555,7600000.0
2009-06-29 02:52:00,1.2458,1.24585,1.245,1.2452,42000000.0
2009-06-29 02:53:00,1.24535,1.24535,1.24465,1.24465,24000000.0
2009-06-29 02:54:00,1.24455,1.2454,1.24455,1.2453,97400000.0
2009-06-29 02:55:00,1.2451,1.24695,1.2451,1.24645,93800000.0
2009-06-29 02:56:00,1.2465,1.2468,1.2453,1.24545,48600000.0
2009-06-29 02:57:00,1.24565,1.2466,1.24565,1.2465,31600000.0
2009-06-29 02:58:00,1.24655,1.24655,1.2461,1.24625,36400000.0
2009-06-29 02:59:00,1.24635,1.24635,1.246,1.24615,23800000.0
2009-06-29 03:00:00,1.24615,1.24655,1.24615,1.2463,29200000.0
2009-06-29 03:01:00,1.2463,1.2464,1.2456,1.2463,109400000.0
2009-06-29 03:02:00,1.24595,1.246,1.24545,1.2459,45600000.0
2009-06-29 03:03:00,1.246,1.2462,1.24595,1.24595,28800000.0
2009-06-29 03:04:00,1.2459,1.24615,1.24545,1.24615,33400000.0
2009-06-29 03:05:00,1.24605,1.2462,1.2452,1.24525,49600000.0
2009-06-29 03:06:00,1.24525,1.2461,1.24505,1.2455,80400000.0
2009-06-29 03:07:00,1.24545,1.24555,1.2451,1.24545,63000000.0
2009-06-29 03:08:00,1.24545,1.2456,1.2453,1.2455,25200000.0
2009-06-29 03:09:00,1.2456,1.2456,1.24535,1.2455,25200000.0
2009-06-29 03:10:00,1.24545,1.2455,1.24485,1.24525,32400000.0
2009-06-29 03:11:00,1.24525,1.24615,1.2452,1.24575,67800000.0
2009-06-29 03:12:00,1.2457,1.2457,1.24545,1.24555,32800000.0
2009-06-29 03:13:00,1.24555,1.246,1.24555,1.24585,30400000.0
2009-06-29 03:14:00,1.24595,1.24595,1.24555,1.24555,22800000.0
2009-06-29 03:15:00,1.2452,1.24555,1.2451,1.24525,57400000.0
2009-06-29 03:16:00,1.24535,1.24545,1.2452,1.24535,26200000.0
2009-06-29 03:17:00,1.2455,1.2459,1.2455,1.2456,22800000.0
2009-06-29 03:18:00,1.2456,1.2456,1.24525,1.24545,15600000.0
2009-06-29 03:19:00,1.2455,1.24565,1.24535,1.24555,54000000.0
2009-06-29 03:20:00,1.2455,1.2456,1.24525,1.2455,37200000.0
2009-06-29 03:21:00,1.24535,1.24535,1.24515,1.2453,13000000.0
2009-06-29 03:22:00,1.2454,1.2455,1.2453,1.2455,38200000.0
2009-06-29 03:23:00,1.2455,1.2455,1.2453,1.2453,10600000.0
2009-06-29 03:24:00,1.2454,1.2454,1.2454,1.2454,7200000.0
2009-06-29 03:25:00,1.2455,1.2455,1.2454,1.2454,4800000.0
2009-06-29 03:26:00,1.24535,1.24545,1.24535,1.2454,24600000.0
2009-06-29 03:27:00,1.24535,1.2456,1.24535,1.24555,19000000.0
2009-06-29 03:28:00,1.24565,1.24565,1.2449,1.24495,22800000.0
2009-06-29 03:29:00,1.24505,1.24525,1.24415,1.2445,85200000.0
2009-06-29 03:30:00,1.2445,1.2447,1.2444,1.24445,39600000.0
2009-06-29 03:31:00,1.2445,1.24465,1.24425,1.2445,33600000.0
2009-06-29 03:32:00,1.2443,1.24515,1.2442,1.24515,37800000.0
2009-06-29 03:33:00,1.24515,1.2455,1.24515,1.2452,31000000.0
2009-06-29 03:34:00,1.2451,1.24525,1.24475,1.2449,26400000.0
2009-06-29 03:35:00,1.2447,1.24475,1.24405,1.24425,105600000.0
2009-06-29 03:36:00,1.24425,1.2448,1.2441,1.2448,46200000.0
2009-06-29 03:37:00,1.2449,1.2454,1.2448,1.2454,64600000.0
2009-06-29 03:38:00,1.24555,1.24575,1.24485,1.2456,56000000.0
2009-06-29 03:39:00,1.24555,1.24585,1.24545,1.2457,28800000.0
2009-06-29 03:40:00,1.2457,1.2458,1.2456,1.2457,28400000.0
2009-06-29 03:41:00,1.24575,1.24575,1.2452,1.24555,37200000.0
2009-06-29 03:42:00,1.24555,1.24565,1.2455,1.2456,66800000.0
2009-06-29 03:43:00,1.2452,1.2456,1.245,1.2456,67400000.0
2009-06-29 03:44:00,1.24565,1.24585,1.24555,1.2456,38400000.0
2009-06-29 03:45:00,1.24565,1.24605,1.2455,1.24605,48200000.0
2009-06-29 03:46:00,1.2462,1.2462,1.2453,1.2456,55000000.0
2009-06-29 03:47:00,1.2457,1.24585,1.2457,1.24585,20200000.0
2009-06-29 03:48:00,1.24575,1.24585,1.2457,1.24575,32800000.0
2009-06-29 03:49:00,1.24575,1.2458,1.2455,1.24555,30800000.0
2009-06-29 03:50:00,1.2455,1.2455,1.2453,1.24545,39600000.0
2009-06-29 03:51:00,1.2456,1.2456,1.24555,1.2456,9600000.0
2009-06-29 03:52:00,1.24555,1.24575,1.24555,1.24575,24600000.0
2009-06-29 03:53:00,1.2457,1.24595,1.2457,1.2459,52200000.0
2009-06-29 03:54:00,1.24595,1.24595,1.24575,1.24595,48200000.0
2009-06-29 03:55:00,1.24605,1.2463,1.246,1.2463,20200000.0
2009-06-29 03:56:00,1.2464,1.2464,1.2461,1.2461,35200000.0
2009-06-29 03:57:00,1.246,1.246,1.24595,1.24595,12600000.0
2009-06-29 03:58:00,1.24595,1.24595,1.24565,1.24575,18800000.0
2009-06-29 03:59:00,1.2458,1.2459,1.24565,1.24575,28000000.0
2009-06-29 04:00:00,1.2456,1.24585,1.24535,1.2458,29600000.0
2009-06-29 04:01:00,1.2459,1.2459,1.2458,1.24585,25400000.0
2009-06-29 04:02:00,1.24546,1.24562,1.24546,1.24562,11200000.0
2009-06-29 04:03:00,1.246,1.24635,1.24555,1.2463,30800000.0
2009-06-29 04:04:00,1.2462,1.2464,1.24615,1.2463,26400000.0
2009-06-29 04:05:00,1.2463,1.24635,1.2463,1.2463,15400000.0
2009-06-29 04:06:00,1.2463,1.2464,1.2463,1.2464,14400000.0
2009-06-29 04:07:00,1.2463,1.2464,1.2463,1.2464,31000000.0
2009-06-29 04:08:00,1.24665,1.24675,1.24635,1.24635,57200000.0
2009-06-29 04:09:00,1.2467,1.2468,1.24645,1.2466,63200000.0
2009-06-29 04:10:00,1.2466,1.2466,1.2465,1.2465,19200000.0
2009-06-29 04:11:00,1.24655,1.2467,1.24645,1.24645,33600000.0
2009-06-29 04:12:00,1.24605,1.2464,1.2455,1.2462,53800000.0
2009-06-29 04:13:00,1.24615,1.24625,1.24615,1.2462,12000000.0
2009-06-29 04:14:00,1.24615,1.24625,1.24605,1.2461,24000000.0
2009-06-29 04:15:00,1.24605,1.2461,1.24595,1.24595,38400000.0
2009-06-29 04:16:00,1.24595,1.24645,1.24585,1.24635,39200000.0
2009-06-29 04:17:00,1.24635,1.24705,1.2462,1.24705,42800000.0
2009-06-29 04:18:00,1.24665,1.24675,1.2463,1.2463,28600000.0
2009-06-29 04:19:00,1.24635,1.24635,1.24595,1.24605,38400000.0
2009-06-29 04:20:00,1.2462,1.2462,1.24615,1.2462,9600000.0
2009-06-29 04:21:00,1.2463,1.24635,1.2463,1.24635,7200000.0
2009-06-29 04:22:00,1.24625,1.24655,1.24625,1.24655,26400000.0
2009-06-29 04:23:00,1.2465,1.2465,1.2464,1.2464,7200000.0
2009-06-29 04:24:00,1.24645,1.24655,1.24645,1.24655,31600000.0
2009-06-29 04:25:00,1.24655,1.24655,1.2464,1.2464,26400000.0
2009-06-29 04:26:00,1.24635,1.24635,1.24605,1.24605,16800000.0
2009-06-29 04:27:00,1.24605,1.2462,1.24605,1.24615,9600000.0
2009-06-29 04:28:00,1.24615,1.24625,1.2461,1.24625,23600000.0
2009-06-29 04:29:00,1.24615,1.24615,1.24615,1.24615,12000000.0
2009-06-29 04:30:00,1.2462,1.2462,1.2461,1.2461,9600000.0
2009-06-29 04:31:00,1.24615,1.2463,1.24615,1.2463,15400000.0
2009-06-29 04:32:00,1.2463,1.2463,1.2461,1.24625,20000000.0
2009-06-29 04:33:00,1.24625,1.24625,1.24605,1.2461,21600000.0
2009-06-29 04:34:00,1.2461,1.2461,1.24585,1.24585,24000000.0
2009-06-29 04:35:00,1.24595,1.24595,1.24535,1.24535,59400000.0
2009-06-29 04:36:00,1.2453,1.24545,1.24505,1.24535,78800000.0
2009-06-29 04:37:00,1.24535,1.24555,1.2453,1.24555,14400000.0
2009-06-29 04:38:00,1.24555,1.24575,1.24545,1.2457,48800000.0
2009-06-29 04:39:00,1.2457,1.2457,1.2455,1.2455,38400000.0
2009-06-29 04:40:00,1.24555,1.2456,1.2451,1.2455,84600000.0
2009-06-29 04:41:00,1.24555,1.24565,1.24555,1.24565,4800000.0
2009-06-29 04:42:00,1.24565,1.24565,1.24505,1.24515,26800000.0
2009-06-29 04:43:00,1.24525,1.24595,1.24505,1.24595,76600000.0
2009-06-29 04:44:00,1.2461,1.24615,1.2454,1.24565,81200000.0
2009-06-29 04:45:00,1.24575,1.2462,1.2457,1.2459,56000000.0
2009-06-29 04:46:00,1.24595,1.24635,1.24595,1.24625,26000000.0
2009-06-29 04:47:00,1.24615,1.2463,1.24605,1.24625,38800000.0
2009-06-29 04:48:00,1.24625,1.2463,1.2459,1.24605,34600000.0
2009-06-29 04:49:00,1.246,1.24615,1.2459,1.24615,37000000.0
2009-06-29 04:50:00,1.2462,1.2464,1.2462,1.2464,18600000.0
2009-06-29 04:51:00,1.24635,1.247,1.24605,1.2462,61600000.0
2009-06-29 04:52:00,1.246,1.24655,1.2458,1.24615,119600000.0
2009-06-29 04:53:00,1.24625,1.24675,1.24625,1.2465,53400000.0
2009-06-29 04:54:00,1.24625,1.2463,1.2462,1.24625,30200000.0
2009-06-29 04:55:00,1.24635,1.24695,1.2461,1.2461,59600000.0
2009-06-29 04:56:00,1.24605,1.24605,1.2458,1.24585,26400000.0
2009-06-29 04:57:00,1.24585,1.2461,1.24585,1.2461,16400000.0
2009-06-29 04:58:00,1.2461,1.2461,1.246,1.246,3600000.0
2009-06-29 04:59:00,1.2461,1.2463,1.24595,1.24625,24800000.0
2009-06-29 05:00:00,1.24615,1.24625,1.2461,1.2462,33200000.0
2009-06-29 05:01:00,1.2463,1.2464,1.2462,1.24625,24400000.0
2009-06-29 05:02:00,1.24615,1.2462,1.2459,1.24615,28000000.0
2009-06-29 05:03:00,1.24605,1.2462,1.24605,1.2462,6000000.0
2009-06-29 05:04:00,1.2462,1.2462,1.2462,1.2462,3400000.0
2009-06-29 05:05:00,1.24635,1.2464,1.2462,1.24635,37400000.0
2009-06-29 05:06:00,1.24635,1.2466,1.24625,1.2466,34400000.0
2009-06-29 05:07:00,1.24665,1.24685,1.24665,1.24685,41600000.0
2009-06-29 05:08:00,1.2468,1.24685,1.2467,1.24685,23600000.0
2009-06-29 05:09:00,1.2469,1.2471,1.2469,1.247,16800000.0
2009-06-29 05:10:00,1.2469,1.2471,1.2468,1.2471,20200000.0
2009-06-29 05:11:00,1.2471,1.2471,1.24685,1.2469,38400000.0
2009-06-29 05:12:00,1.24685,1.24685,1.2466,1.2466,35200000.0
2009-06-29 05:13:00,1.24665,1.24675,1.24665,1.2467,9600000.0
2009-06-29 05:14:00,1.24675,1.24675,1.2466,1.24665,14400000.0
2009-06-29 05:15:00,1.24665,1.24685,1.24645,1.24685,30800000.0
2009-06-29 05:16:00,1.2469,1.24715,1.24605,1.2466,83000000.0
2009-06-29 05:17:00,1.24665,1.24695,1.2464,1.2466,45200000.0
2009-06-29 05:18:00,1.2467,1.2468,1.24645,1.24655,49600000.0
2009-06-29 05:19:00,1.24645,1.24655,1.2463,1.24655,11400000.0
2009-06-29 05:20:00,1.24645,1.24655,1.24645,1.24645,4800000.0
2009-06-29 05:21:00,1.2463,1.24635,1.2462,1.24635,9400000.0
2009-06-29 05:22:00,1.24615,1.24695,1.2461,1.24635,46200000.0
2009-06-29 05:23:00,1.2464,1.24655,1.2462,1.24625,35200000.0
2009-06-29 05:24:00,1.2463,1.2464,1.2463,1.2463,9600000.0
2009-06-29 05:25:00,1.2463,1.2464,1.2461,1.2461,36200000.0
2009-06-29 05:26:00,1.2461,1.2467,1.246,1.2465,82800000.0
2009-06-29 05:27:00,1.24645,1.2469,1.246,1.2469,122400000.0
2009-06-29 05:28:00,1.24695,1.24715,1.2467,1.24685,41000000.0
2009-06-29 05:29:00,1.24695,1.2471,1.24695,1.2471,9600000.0
2009-06-29 05:30:00,1.2471,1.2471,1.2466,1.2466,21400000.0
2009-06-29 05:31:00,1.2466,1.24695,1.2466,1.24685,43800000.0
2009-06-29 05:32:00,1.2468,1.24705,1.24635,1.2467,39200000.0
2009-06-29 05:33:00,1.24675,1.24675,1.2466,1.2466,4800000.0
2009-06-29 05:34:00,1.24655,1.24675,1.24655,1.2467,11200000.0
2009-06-29 05:35:00,1.2467,1.2467,1.24655,1.2467,16800000.0
2009-06-29 05:36:00,1.2467,1.2467,1.2467,1.2467,1200000.0
2009-06-29 05:37:00,1.2467,1.2467,1.24665,1.24665,8200000.0
2009-06-29 05:38:00,1.2467,1.2468,1.2467,1.2468,9200000.0
2009-06-29 05:39:00,1.2468,1.24685,1.2468,1.24685,7800000.0
2009-06-29 05:40:00,1.2468,1.2469,1.2468,1.2469,17600000.0
2009-06-29 05:41:00,1.2467,1.2467,1.24665,1.24665,4800000.0
2009-06-29 05:42:00,1.2467,1.24695,1.24655,1.24665,39200000.0
2009-06-29 05:43:00,1.2469,1.24715,1.2469,1.24715,6000000.0
2009-06-29 05:44:00,1.24725,1.24725,1.24725,1.24725,1200000.0
2009-06-29 05:45:00,1.2472,1.2473,1.2472,1.2473,18000000.0
2009-06-29 05:46:00,1.2472,1.24725,1.2469,1.2472,43000000.0
2009-06-29 05:47:00,1.24715,1.24745,1.24685,1.2472,42800000.0
2009-06-29 05:48:00,1.2472,1.24735,1.2472,1.2473,13000000.0
2009-06-29 05:49:00,1.2474,1.2474,1.24735,1.24735,9600000.0
2009-06-29 05:50:00,1.24735,1.24745,1.24725,1.24745,15600000.0
2009-06-29 05:51:00,1.2472,1.24745,1.2472,1.24745,24400000.0
2009-06-29 05:52:00,1.2473,1.2473,1.2469,1.2471,15600000.0
2009-06-29 05:53:00,1.24725,1.2473,1.24725,1.2473,3600000.0
2009-06-29 05:54:00,1.24735,1.24735,1.2469,1.2469,22200000.0
2009-06-29 05:55:00,1.2469,1.24695,1.24685,1.2469,31200000.0
2009-06-29 05:56:00,1.2469,1.2469,1.2467,1.24675,32000000.0
2009-06-29 05:57:00,1.24685,1.2469,1.24675,1.24675,314400000.0
2009-06-29 05:58:00,1.24675,1.24675,1.2466,1.2466,236800000.0
2009-06-29 05:59:00,1.2466,1.2466,1.2465,1.24655,25400000.0
2009-06-29 06:00:00,1.2467,1.2467,1.2465,1.2465,20400000.0
2009-06-29 06:01:00,1.2465,1.2465,1.2465,1.2465,1200000.0
2009-06-29 06:02:00,1.2465,1.2468,1.2465,1.24675,13000000.0
2009-06-29 06:03:00,1.2468,1.2471,1.2468,1.2471,16800000.0
2009-06-29 06:04:00,1.24705,1.24715,1.24685,1.24715,9600000.0
2009-06-29 06:05:00,1.2469,1.2471,1.24685,1.2471,36000000.0
2009-06-29 06:06:00,1.24655,1.2467,1.24625,1.2467,27000000.0
2009-06-29 06:07:00,1.24695,1.2471,1.24635,1.2464,40200000.0
2009-06-29 06:08:00,1.2464,1.2466,1.24615,1.2463,40000000.0
2009-06-29 06:09:00,1.2463,1.2463,1.2462,1.2462,11200000.0
2009-06-29 06:10:00,1.2462,1.2462,1.246,1.246,36000000.0
2009-06-29 06:11:00,1.2459,1.2459,1.2458,1.2458,11000000.0
2009-06-29 06:12:00,1.2457,1.2457,1.2456,1.2456,12000000.0
2009-06-29 06:13:00,1.2456,1.2456,1.2455,1.2455,11000000.0
2009-06-29 06:14:00,1.2455,1.24555,1.24525,1.24555,57600000.0
2009-06-29 06:15:00,1.24555,1.246,1.24555,1.24585,40800000.0
2009-06-29 06:16:00,1.2458,1.246,1.2453,1.24535,37200000.0
2009-06-29 06:17:00,1.2453,1.2455,1.24525,1.2453,28800000.0
2009-06-29 06:19:00,1.2452,1.2453,1.24495,1.24515,30400000.0
2009-06-29 06:20:00,1.2451,1.24525,1.2451,1.2452,15600000.0
2009-06-29 06:21:00,1.2452,1.24525,1.2451,1.24525,14400000.0
2009-06-29 06:22:00,1.24515,1.24545,1.24515,1.2453,28800000.0
2009-06-29 06:23:00,1.24525,1.24555,1.24525,1.2454,33600000.0
2009-06-29 06:24:00,1.24525,1.24525,1.24495,1.24495,24000000.0
2009-06-29 06:25:00,1.245,1.2453,1.245,1.24515,45800000.0
2009-06-29 06:26:00,1.2452,1.2455,1.2452,1.2455,36000000.0
2009-06-29 06:27:00,1.24555,1.24555,1.24515,1.24515,33600000.0
2009-06-29 06:28:00,1.24525,1.2455,1.2449,1.24525,42000000.0
2009-06-29 06:29:00,1.24525,1.2454,1.245,1.2451,40800000.0
2009-06-29 06:30:00,1.2451,1.2455,1.245,1.24535,41800000.0
2009-06-29 06:31:00,1.24535,1.24555,1.24535,1.24545,19200000.0
2009-06-29 06:32:00,1.2454,1.2455,1.24525,1.24535,36000000.0
2009-06-29 06:33:00,1.24535,1.24535,1.2452,1.2453,50800000.0
2009-06-29 06:34:00,1.24525,1.2454,1.2451,1.2454,48200000.0
2009-06-29 06:35:00,1.24555,1.24575,1.2454,1.2456,44000000.0
2009-06-29 06:36:00,1.2456,1.2456,1.2449,1.245,37800000.0
2009-06-29 06:37:00,1.2449,1.2452,1.2449,1.24505,85800000.0
2009-06-29 06:38:00,1.245,1.24505,1.245,1.24505,12000000.0
2009-06-29 06:39:00,1.24505,1.2452,1.2449,1.2449,40800000.0
2009-06-29 06:40:00,1.2449,1.24515,1.2449,1.2449,22600000.0
2009-06-29 06:41:00,1.2449,1.245,1.2448,1.24485,16800000.0
2009-06-29 06:42:00,1.24485,1.245,1.24485,1.245,7200000.0
2009-06-29 06:43:00,1.24505,1.24505,1.245,1.245,13200000.0
2009-06-29 06:44:00,1.2448,1.2449,1.24455,1.2446,15800000.0
2009-06-29 06:45:00,1.2446,1.2448,1.2446,1.2448,34600000.0
2009-06-29 06:46:00,1.2448,1.24485,1.24455,1.24475,31400000.0
2009-06-29 06:47:00,1.24475,1.24475,1.24455,1.2447,30600000.0
2009-06-29 06:48:00,1.24465,1.245,1.24465,1.245,10600000.0
2009-06-29 06:49:00,1.24505,1.2451,1.24505,1.2451,8200000.0
2009-06-29 06:50:00,1.2452,1.2452,1.24505,1.2452,12800000.0
2009-06-29 06:51:00,1.2453,1.24535,1.2451,1.24535,24400000.0
2009-06-29 06:52:00,1.24535,1.24535,1.2446,1.24485,71800000.0
2009-06-29 06:53:00,1.2448,1.2451,1.2448,1.2451,19000000.0
2009-06-29 06:54:00,1.2451,1.2451,1.24495,1.2451,44800000.0
2009-06-29 06:55:00,1.24505,1.24505,1.24505,1.24505,1200000.0
2009-06-29 06:56:00,1.2449,1.2452,1.2447,1.2452,28800000.0
2009-06-29 06:57:00,1.24515,1.24515,1.24505,1.24505,12000000.0
2009-06-29 06:58:00,1.24505,1.24505,1.24475,1.2448,19200000.0
2009-06-29 06:59:00,1.24485,1.2449,1.2447,1.2447,25200000.0
2009-06-29 07:00:00,1.24465,1.24465,1.2444,1.2445,51800000.0
2009-06-29 07:01:00,1.2445,1.2447,1.24445,1.2446,24400000.0
2009-06-29 07:02:00,1.24445,1.24505,1.24445,1.24475,30600000.0
2009-06-29 07:03:00,1.24485,1.24505,1.24485,1.24505,34600000.0
2009-06-29 07:04:00,1.24505,1.2451,1.245,1.2451,69600000.0
2009-06-29 07:05:00,1.24505,1.24535,1.2449,1.2451,66000000.0
2009-06-29 07:06:00,1.24505,1.24505,1.24505,1.24505,4800000.0
2009-06-29 07:07:00,1.245,1.245,1.24435,1.2446,21400000.0
2009-06-29 07:08:00,1.24465,1.24475,1.24445,1.2445,41000000.0
2009-06-29 07:09:00,1.2445,1.24495,1.24435,1.24495,39200000.0
2009-06-29 07:10:00,1.24485,1.2451,1.24445,1.24465,36000000.0
2009-06-29 07:11:00,1.24455,1.24455,1.2445,1.24455,13000000.0
2009-06-29 07:12:00,1.24465,1.2448,1.24465,1.24465,19400000.0
2009-06-29 07:13:00,1.2447,1.24475,1.24455,1.24455,17200000.0
2009-06-29 07:14:00,1.24465,1.2447,1.24455,1.24455,20000000.0
2009-06-29 07:15:00,1.2445,1.24455,1.2445,1.24455,5800000.0
2009-06-29 07:16:00,1.24465,1.2447,1.24465,1.24465,8200000.0
2009-06-29 07:17:00,1.24465,1.24475,1.24465,1.24465,7000000.0
2009-06-29 07:18:00,1.2447,1.2447,1.24465,1.24465,10400000.0
2009-06-29 07:19:00,1.2447,1.2447,1.24445,1.24455,6000000.0
2009-06-29 07:20:00,1.2449,1.2449,1.24435,1.2447,35800000.0
2009-06-29 07:21:00,1.24455,1.2446,1.24425,1.24445,21000000.0
2009-06-29 07:22:00,1.2444,1.24465,1.24405,1.2442,73200000.0
2009-06-29 07:23:00,1.2441,1.24485,1.24345,1.24485,35600000.0
2009-06-29 07:24:00,1.2451,1.24515,1.2448,1.2448,88000000.0
2009-06-29 07:25:00,1.24475,1.24495,1.24475,1.2449,14400000.0
2009-06-29 07:26:00,1.24485,1.24485,1.24405,1.2441,76200000.0
2009-06-29 07:27:00,1.2441,1.2446,1.2438,1.244,28000000.0
2009-06-29 07:28:00,1.244,1.244,1.2439,1.2439,7000000.0
2009-06-29 07:29:00,1.24415,1.2443,1.24385,1.2439,32600000.0
2009-06-29 07:30:00,1.2439,1.2439,1.2438,1.2438,13000000.0
2009-06-29 07:31:00,1.2438,1.2438,1.2437,1.2438,10200000.0
2009-06-29 07:32:00,1.24385,1.24455,1.2438,1.24455,23800000.0
2009-06-29 07:33:00,1.2446,1.2446,1.24395,1.24415,28600000.0
2009-06-29 07:34:00,1.2442,1.24435,1.2441,1.2443,14200000.0
2009-06-29 07:35:00,1.2443,1.2443,1.244,1.24415,56200000.0
2009-06-29 07:36:00,1.2441,1.2441,1.24395,1.2441,41800000.0
2009-06-29 07:37:00,1.244,1.24415,1.244,1.24405,16800000.0
2009-06-29 07:38:00,1.244,1.2445,1.244,1.24415,34200000.0
2009-06-29 07:39:00,1.244,1.24425,1.24385,1.24425,17600000.0
2009-06-29 07:40:00,1.2443,1.2445,1.2443,1.2443,19000000.0
2009-06-29 07:41:00,1.24445,1.24445,1.2444,1.24445,3600000.0
2009-06-29 07:42:00,1.2443,1.2444,1.2443,1.2443,11400000.0
2009-06-29 07:43:00,1.2443,1.2444,1.24425,1.2443,7000000.0
2009-06-29 07:44:00,1.24445,1.24455,1.2443,1.2443,34400000.0
2009-06-29 07:45:00,1.2443,1.2444,1.2441,1.24415,37600000.0
2009-06-29 07:46:00,1.24415,1.24475,1.24415,1.24475,53200000.0
2009-06-29 07:47:00,1.24475,1.2448,1.24455,1.24455,24600000.0
2009-06-29 07:48:00,1.2447,1.2447,1.24455,1.24455,6000000.0
2009-06-29 07:49:00,1.24445,1.245,1.24445,1.2448,29400000.0
2009-06-29 07:50:00,1.24485,1.24485,1.24425,1.2445,48600000.0
2009-06-29 07:51:00,1.2444,1.2445,1.24395,1.24425,54000000.0
2009-06-29 07:52:00,1.24415,1.24415,1.24415,1.24415,12000000.0
2009-06-29 07:53:00,1.2441,1.24415,1.24395,1.24395,80200000.0
2009-06-29 07:54:00,1.244,1.24415,1.244,1.2441,12000000.0
2009-06-29 07:55:00,1.2442,1.24435,1.2442,1.24425,13800000.0
2009-06-29 07:56:00,1.24435,1.24495,1.2442,1.24475,36400000.0
2009-06-29 07:57:00,1.2448,1.2448,1.244,1.24405,30800000.0
2009-06-29 07:58:00,1.24425,1.2444,1.2442,1.24435,12000000.0
2009-06-29 07:59:00,1.24425,1.24425,1.2442,1.2442,13000000.0
2009-06-29 08:00:00,1.24415,1.2443,1.24405,1.2442,56000000.0
2009-06-29 08:01:00,1.24425,1.2445,1.24425,1.2445,3600000.0
2009-06-29 08:02:00,1.2446,1.2446,1.24385,1.2439,51800000.0
2009-06-29 08:03:00,1.244,1.2441,1.2438,1.24405,64800000.0
2009-06-29 08:04:00,1.244,1.244,1.24375,1.244,64800000.0
2009-06-29 08:05:00,1.244,1.2441,1.2437,1.24395,99000000.0
2009-06-29 08:06:00,1.2441,1.2442,1.2437,1.2439,82000000.0
2009-06-29 08:07:00,1.24385,1.2443,1.2436,1.2437,104000000.0
2009-06-29 08:08:00,1.2437,1.2437,1.2429,1.2436,61000000.0
2009-06-29 08:09:00,1.24365,1.2437,1.24335,1.2434,69800000.0
2009-06-29 08:10:00,1.2434,1.2434,1.24255,1.2433,57200000.0
2009-06-29 08:11:00,1.2432,1.2432,1.2431,1.2431,30000000.0
2009-06-29 08:12:00,1.2431,1.2431,1.2429,1.2429,46000000.0
2009-06-29 08:13:00,1.2429,1.24295,1.2427,1.24295,139800000.0
2009-06-29 08:14:00,1.24295,1.24335,1.24275,1.2428,102600000.0
2009-06-29 08:15:00,1.2428,1.2428,1.2427,1.2427,32800000.0
2009-06-29 08:16:00,1.2427,1.2436,1.2426,1.24305,157200000.0
2009-06-29 08:17:00,1.2432,1.2436,1.24305,1.2431,55000000.0
2009-06-29 08:18:00,1.24305,1.2437,1.24295,1.2437,127200000.0
2009-06-29 08:19:00,1.2438,1.24385,1.2435,1.2438,73600000.0
2009-06-29 08:20:00,1.2439,1.2439,1.24365,1.24365,71800000.0
2009-06-29 08:21:00,1.24365,1.24375,1.24325,1.24355,73800000.0
2009-06-29 08:22:00,1.24355,1.2437,1.2433,1.2433,102000000.0
2009-06-29 08:23:00,1.24335,1.24385,1.2432,1.24385,50000000.0
2009-06-29 08:24:00,1.24385,1.2439,1.24305,1.2432,110000000.0
2009-06-29 08:25:00,1.2432,1.24345,1.24295,1.24295,69200000.0
2009-06-29 08:26:00,1.24295,1.24295,1.2429,1.24295,16000000.0
2009-06-29 08:27:00,1.24295,1.2432,1.24295,1.24305,71800000.0
2009-06-29 08:28:00,1.243,1.24315,1.243,1.2431,38400000.0
2009-06-29 08:29:00,1.2431,1.2431,1.2429,1.24295,62200000.0
2009-06-29 08:30:00,1.24285,1.2435,1.24275,1.2431,62800000.0
2009-06-29 08:31:00,1.2431,1.2431,1.24285,1.243,69600000.0
2009-06-29 08:32:00,1.243,1.2434,1.2429,1.2434,75000000.0
2009-06-29 08:33:00,1.2432,1.24325,1.2428,1.24295,71600000.0
2009-06-29 08:34:00,1.24285,1.243,1.2426,1.2427,71600000.0
2009-06-29 08:35:00,1.2427,1.243,1.24255,1.24285,93200000.0
2009-06-29 08:36:00,1.24295,1.2432,1.24285,1.243,73600000.0
2009-06-29 08:37:00,1.24295,1.24305,1.24295,1.24305,12000000.0
2009-06-29 08:38:00,1.24315,1.24315,1.2425,1.2427,58600000.0
2009-06-29 08:39:00,1.24275,1.24285,1.2425,1.2427,41000000.0
2009-06-29 08:40:00,1.24265,1.24285,1.2425,1.2425,31000000.0
2009-06-29 08:41:00,1.24265,1.24315,1.24235,1.2431,124200000.0
2009-06-29 08:42:00,1.2431,1.2434,1.24295,1.24325,56200000.0
2009-06-29 08:43:00,1.24325,1.24325,1.243,1.24325,48600000.0
2009-06-29 08:44:00,1.24325,1.24325,1.243,1.2431,45200000.0
2009-06-29 08:45:00,1.24315,1.24315,1.2427,1.24275,81200000.0
2009-06-29 08:46:00,1.2427,1.24285,1.2426,1.2428,82000000.0
2009-06-29 08:47:00,1.2428,1.24295,1.24265,1.24295,78800000.0
2009-06-29 08:48:00,1.24325,1.24325,1.24295,1.243,50400000.0
2009-06-29 08:49:00,1.2431,1.24315,1.24255,1.2431,98400000.0
2009-06-29 08:50:00,1.24315,1.24315,1.2425,1.2428,70800000.0
2009-06-29 08:51:00,1.24285,1.2431,1.24275,1.24295,64800000.0
2009-06-29 08:52:00,1.24305,1.2431,1.24285,1.2429,38400000.0
2009-06-29 08:53:00,1.243,1.24345,1.2429,1.2431,57600000.0
2009-06-29 08:54:00,1.2431,1.2432,1.24285,1.2429,62400000.0
2009-06-29 08:55:00,1.2429,1.2435,1.24275,1.2431,100000000.0
2009-06-29 08:56:00,1.2431,1.2437,1.2426,1.2436,103400000.0
2009-06-29 08:57:00,1.24365,1.24415,1.24365,1.24415,40600000.0
2009-06-29 08:58:00,1.2441,1.2441,1.24345,1.2437,65800000.0
2009-06-29 08:59:00,1.24375,1.2442,1.24365,1.24365,79200000.0
2009-06-29 09:00:00,1.2436,1.24365,1.2436,1.24365,40400000.0
2009-06-29 09:01:00,1.2438,1.2438,1.2433,1.2433,22800000.0
2009-06-29 09:02:00,1.24325,1.24345,1.24295,1.24305,76800000.0
2009-06-29 09:03:00,1.24315,1.24335,1.2428,1.24305,51400000.0
2009-06-29 09:04:00,1.24305,1.24375,1.2427,1.2433,93400000.0
2009-06-29 09:05:00,1.24335,1.24335,1.24305,1.2432,50400000.0
2009-06-29 09:06:00,1.2432,1.2438,1.24315,1.2437,129400000.0
2009-06-29 09:07:00,1.24365,1.24385,1.24345,1.2438,48000000.0
2009-06-29 09:08:00,1.24385,1.2441,1.243,1.2433,93000000.0
2009-06-29 09:09:00,1.2433,1.2435,1.2429,1.2434,67400000.0
2009-06-29 09:10:00,1.24335,1.24345,1.2431,1.24325,47200000.0
2009-06-29 09:11:00,1.2434,1.24425,1.2433,1.24345,117000000.0
2009-06-29 09:12:00,1.2434,1.2435,1.2432,1.2435,48000000.0
2009-06-29 09:13:00,1.24345,1.24345,1.2432,1.24335,38400000.0
2009-06-29 09:14:00,1.2434,1.2434,1.24285,1.2429,64000000.0
2009-06-29 09:15:00,1.2429,1.2438,1.2428,1.2438,93800000.0
2009-06-29 09:16:00,1.24385,1.24445,1.2437,1.24375,135200000.0
2009-06-29 09:17:00,1.24355,1.24425,1.24325,1.2439,118000000.0
2009-06-29 09:18:00,1.24395,1.244,1.2437,1.2437,86600000.0
2009-06-29 09:19:00,1.2437,1.2445,1.243,1.24335,109600000.0
2009-06-29 09:20:00,1.2435,1.2438,1.24315,1.24325,69600000.0
2009-06-29 09:21:00,1.24335,1.2436,1.24295,1.2435,98600000.0
2009-06-29 09:22:00,1.24345,1.24415,1.24335,1.2438,86200000.0
2009-06-29 09:23:00,1.2438,1.2438,1.24285,1.24285,34200000.0
2009-06-29 09:24:00,1.243,1.24305,1.2428,1.243,54800000.0
2009-06-29 09:25:00,1.243,1.24325,1.2428,1.24315,68200000.0
2009-06-29 09:26:00,1.2431,1.24345,1.2431,1.2432,26400000.0
2009-06-29 09:27:00,1.2432,1.2432,1.2429,1.243,48000000.0
2009-06-29 09:28:00,1.24305,1.24315,1.24295,1.24305,51600000.0
2009-06-29 09:29:00,1.243,1.2432,1.2429,1.24295,129200000.0
2009-06-29 09:30:00,1.24295,1.24345,1.24295,1.24315,55400000.0
2009-06-29 09:31:00,1.2432,1.24345,1.24315,1.2434,43400000.0
2009-06-29 09:32:00,1.24345,1.2436,1.2429,1.24295,77800000.0
2009-06-29 09:33:00,1.2429,1.2432,1.24265,1.2432,48000000.0
2009-06-29 09:34:00,1.24315,1.24335,1.24265,1.24295,58600000.0
2009-06-29 09:35:00,1.24305,1.2432,1.24305,1.2431,16800000.0
2009-06-29 09:36:00,1.24305,1.24335,1.2428,1.24305,52600000.0
2009-06-29 09:37:00,1.2431,1.24315,1.2431,1.2431,21600000.0
2009-06-29 09:38:00,1.2431,1.24335,1.24255,1.243,104800000.0
2009-06-29 09:39:00,1.243,1.24305,1.24295,1.243,16800000.0
2009-06-29 09:40:00,1.24295,1.24305,1.24275,1.2429,74400000.0
2009-06-29 09:41:00,1.24295,1.24305,1.24255,1.243,50400000.0
2009-06-29 09:42:00,1.24295,1.24305,1.2427,1.2428,66400000.0
2009-06-29 09:43:00,1.2427,1.2431,1.2427,1.24285,116600000.0
2009-06-29 09:44:00,1.2429,1.2434,1.24265,1.24335,180200000.0
2009-06-29 09:45:00,1.24325,1.2434,1.24285,1.2431,71800000.0
2009-06-29 09:46:00,1.2432,1.2432,1.24275,1.24285,64800000.0
2009-06-29 09:47:00,1.2428,1.24295,1.24255,1.2428,86200000.0
2009-06-29 09:48:00,1.2426,1.24285,1.24255,1.24265,69600000.0
2009-06-29 09:49:00,1.24275,1.24275,1.24235,1.24245,92600000.0
2009-06-29 09:50:00,1.2424,1.2425,1.2423,1.2424,55200000.0
2009-06-29 09:51:00,1.2423,1.2426,1.2422,1.2426,49400000.0
2009-06-29 09:52:00,1.2425,1.24255,1.2422,1.24245,64800000.0
2009-06-29 09:53:00,1.24255,1.2426,1.2421,1.24225,101200000.0
2009-06-29 09:54:00,1.24225,1.2424,1.24215,1.2424,64800000.0
2009-06-29 09:55:00,1.2423,1.24235,1.24225,1.2423,9600000.0
2009-06-29 09:56:00,1.2424,1.24275,1.2423,1.2426,101000000.0
2009-06-29 09:57:00,1.24255,1.2431,1.24245,1.24275,94400000.0
2009-06-29 09:58:00,1.24275,1.24275,1.24245,1.2425,40000000.0
2009-06-29 09:59:00,1.24245,1.2425,1.2424,1.2424,28600000.0
2009-06-29 10:00:00,1.24235,1.2428,1.24225,1.24275,98600000.0
2009-06-29 10:01:00,1.24285,1.2429,1.24225,1.24255,67000000.0
2009-06-29 10:02:00,1.24255,1.2428,1.24225,1.2425,50800000.0
2009-06-29 10:03:00,1.24255,1.24255,1.24235,1.2425,40800000.0
2009-06-29 10:04:00,1.2425,1.2426,1.24225,1.24245,113800000.0
2009-06-29 10:05:00,1.24235,1.24285,1.24235,1.24255,107800000.0
2009-06-29 10:06:00,1.2426,1.2428,1.24255,1.2427,38400000.0
2009-06-29 10:07:00,1.2427,1.24285,1.24245,1.2427,62400000.0
2009-06-29 10:08:00,1.2427,1.2427,1.24235,1.24265,56200000.0
2009-06-29 10:09:00,1.2426,1.2426,1.2424,1.24245,33600000.0
2009-06-29 10:10:00,1.24245,1.2425,1.24245,1.2425,9600000.0
2009-06-29 10:11:00,1.24245,1.2425,1.2422,1.2425,62400000.0
2009-06-29 10:12:00,1.24245,1.2432,1.24245,1.2432,64800000.0
2009-06-29 10:13:00,1.24315,1.24345,1.243,1.24345,74400000.0
2009-06-29 10:14:00,1.2434,1.24345,1.243,1.24315,64800000.0
2009-06-29 10:15:00,1.2431,1.2437,1.24305,1.2432,70400000.0
2009-06-29 10:16:00,1.24315,1.2434,1.2431,1.24335,48000000.0
2009-06-29 10:17:00,1.2433,1.24345,1.2432,1.2432,33600000.0
2009-06-29 10:18:00,1.2432,1.24325,1.24285,1.24325,19200000.0
2009-06-29 10:19:00,1.2433,1.24345,1.2427,1.24275,62000000.0
2009-06-29 10:20:00,1.2427,1.2427,1.2423,1.2424,59200000.0
2009-06-29 10:21:00,1.2424,1.2427,1.24235,1.24245,90800000.0
2009-06-29 10:22:00,1.24245,1.24265,1.2422,1.24265,65400000.0
2009-06-29 10:23:00,1.2426,1.2426,1.24215,1.2422,28600000.0
2009-06-29 10:24:00,1.2422,1.24265,1.2421,1.24265,64800000.0
2009-06-29 10:25:00,1.24255,1.24255,1.24205,1.24225,57400000.0
2009-06-29 10:26:00,1.2422,1.24225,1.242,1.2422,50000000.0
2009-06-29 10:27:00,1.24225,1.2423,1.24215,1.2423,36000000.0
2009-06-29 10:28:00,1.2422,1.2423,1.2421,1.2422,12000000.0
2009-06-29 10:29:00,1.2421,1.24215,1.24205,1.2421,36200000.0
2009-06-29 10:30:00,1.2421,1.2422,1.24205,1.2422,48200000.0
2009-06-29 10:31:00,1.2422,1.24245,1.2422,1.24245,86800000.0
2009-06-29 10:32:00,1.2424,1.24255,1.2422,1.2423,70000000.0
2009-06-29 10:33:00,1.2424,1.2424,1.2423,1.2423,28000000.0
2009-06-29 10:34:00,1.2423,1.2423,1.2418,1.2421,89200000.0
2009-06-29 10:35:00,1.2422,1.2424,1.242,1.2421,62600000.0
2009-06-29 10:36:00,1.24205,1.2421,1.2418,1.24185,54600000.0
2009-06-29 10:37:00,1.24185,1.242,1.24175,1.24195,54000000.0
2009-06-29 10:38:00,1.24195,1.24205,1.24175,1.24195,65800000.0
2009-06-29 10:39:00,1.24195,1.24215,1.2417,1.24205,47800000.0
2009-06-29 10:40:00,1.24205,1.24215,1.2418,1.24215,49400000.0
2009-06-29 10:41:00,1.24215,1.2424,1.2419,1.2424,38200000.0
2009-06-29 10:42:00,1.2422,1.24275,1.2422,1.2425,55000000.0
2009-06-29 10:43:00,1.24245,1.2425,1.24245,1.2425,10600000.0
2009-06-29 10:44:00,1.24285,1.24285,1.24235,1.2425,28000000.0
2009-06-29 10:45:00,1.24255,1.2429,1.24255,1.2429,53400000.0
2009-06-29 10:46:00,1.2428,1.2429,1.2425,1.2428,118200000.0
2009-06-29 10:47:00,1.2428,1.2428,1.2423,1.24265,38400000.0
2009-06-29 10:48:00,1.2427,1.24325,1.24225,1.24305,56400000.0
2009-06-29 10:49:00,1.24305,1.24315,1.24285,1.24285,28600000.0
2009-06-29 10:50:00,1.2422,1.2422,1.24207,1.24209,45600000.0
2009-06-29 10:51:00,1.24275,1.2432,1.24275,1.24295,45600000.0
2009-06-29 10:52:00,1.24275,1.2429,1.24265,1.24275,58200000.0
2009-06-29 10:53:00,1.2429,1.2431,1.2426,1.2431,44000000.0
2009-06-29 10:54:00,1.24295,1.24295,1.24285,1.24285,7200000.0
2009-06-29 10:55:00,1.24285,1.2433,1.24265,1.24305,56400000.0
2009-06-29 10:56:00,1.24315,1.2435,1.24245,1.24255,49600000.0
2009-06-29 10:57:00,1.24245,1.2426,1.2424,1.2425,24400000.0
2009-06-29 10:58:00,1.24245,1.2428,1.24245,1.24265,25600000.0
2009-06-29 10:59:00,1.2426,1.24335,1.2425,1.2431,68800000.0
2009-06-29 11:00:00,1.2432,1.24375,1.2423,1.2424,71800000.0
2009-06-29 11:01:00,1.2423,1.2423,1.2422,1.2422,11000000.0
2009-06-29 11:02:00,1.2423,1.24275,1.24205,1.2423,68000000.0
2009-06-29 11:03:00,1.2423,1.2426,1.24205,1.2422,88800000.0
2009-06-29 11:04:00,1.2422,1.24245,1.242,1.24235,61200000.0
2009-06-29 11:05:00,1.2424,1.24255,1.2419,1.2419,44400000.0
2009-06-29 11:06:00,1.242,1.2421,1.2418,1.2419,142600000.0
2009-06-29 11:07:00,1.2419,1.24215,1.24185,1.24185,32000000.0
2009-06-29 11:08:00,1.24185,1.24215,1.2418,1.242,37200000.0
2009-06-29 11:09:00,1.24205,1.2422,1.2417,1.24175,117600000.0
2009-06-29 11:10:00,1.2419,1.2422,1.24155,1.24195,175200000.0
2009-06-29 11:11:00,1.24195,1.2433,1.24165,1.2426,121200000.0
2009-06-29 11:12:00,1.2433,1.24355,1.24165,1.24245,111800000.0
2009-06-29 11:13:00,1.24235,1.2427,1.24195,1.242,56400000.0
2009-06-29 11:14:00,1.2419,1.24255,1.24165,1.24255,86200000.0
2009-06-29 11:15:00,1.2426,1.2426,1.2424,1.2426,31200000.0
2009-06-29 11:16:00,1.24255,1.24265,1.24245,1.2425,36000000.0
2009-06-29 11:17:00,1.2426,1.2426,1.2423,1.2424,19200000.0
2009-06-29 11:18:00,1.2425,1.2425,1.24225,1.2423,21600000.0
2009-06-29 11:19:00,1.24225,1.2425,1.24215,1.2424,64800000.0
2009-06-29 11:20:00,1.24245,1.24245,1.2423,1.24235,40800000.0
2009-06-29 11:21:00,1.24245,1.2425,1.2424,1.24245,24000000.0
2009-06-29 11:22:00,1.2424,1.2425,1.242,1.24215,40800000.0
2009-06-29 11:23:00,1.2421,1.2425,1.2417,1.2419,64800000.0
2009-06-29 11:24:00,1.2418,1.2423,1.24175,1.242,79200000.0
2009-06-29 11:25:00,1.24205,1.2421,1.2418,1.24185,33600000.0
2009-06-29 11:26:00,1.2419,1.2419,1.24185,1.24185,19200000.0
2009-06-29 11:27:00,1.24185,1.2419,1.24165,1.24175,40800000.0
2009-06-29 11:28:00,1.24185,1.24185,1.2417,1.24175,49200000.0
2009-06-29 11:29:00,1.24175,1.24175,1.24155,1.24155,16800000.0
2009-06-29 11:30:00,1.24155,1.2417,1.2414,1.24155,62600000.0
2009-06-29 11:31:00,1.24155,1.24185,1.2415,1.24175,68000000.0
2009-06-29 11:32:00,1.2418,1.2425,1.2418,1.2424,124400000.0
2009-06-29 11:33:00,1.2424,1.24255,1.2424,1.24245,52400000.0
2009-06-29 11:34:00,1.24255,1.2426,1.24215,1.24215,46600000.0
2009-06-29 11:35:00,1.24225,1.24235,1.24215,1.2423,64800000.0
2009-06-29 11:36:00,1.2422,1.24235,1.2422,1.2423,24000000.0
2009-06-29 11:37:00,1.24235,1.24305,1.24235,1.24305,41800000.0
2009-06-29 11:38:00,1.243,1.243,1.24295,1.24295,9600000.0
2009-06-29 11:39:00,1.243,1.24315,1.2421,1.2421,119400000.0
2009-06-29 11:40:00,1.2423,1.24245,1.24225,1.2423,40800000.0
2009-06-29 11:41:00,1.24235,1.24245,1.2418,1.2419,72800000.0
2009-06-29 11:42:00,1.2419,1.2421,1.2418,1.24195,62400000.0
2009-06-29 11:43:00,1.24195,1.24195,1.2417,1.2417,86400000.0
2009-06-29 11:44:00,1.2418,1.24185,1.2416,1.24165,54400000.0
2009-06-29 11:45:00,1.2416,1.2417,1.24135,1.2415,85600000.0
2009-06-29 11:46:00,1.2415,1.24175,1.24145,1.2416,82400000.0
2009-06-29 11:47:00,1.2416,1.2417,1.2415,1.24165,36000000.0
2009-06-29 11:48:00,1.2417,1.24175,1.24155,1.24155,23800000.0
2009-06-29 11:49:00,1.24155,1.2421,1.24155,1.2421,45600000.0
2009-06-29 11:50:00,1.242,1.24205,1.2418,1.24205,45600000.0
2009-06-29 11:51:00,1.24205,1.24205,1.2416,1.2418,75200000.0
2009-06-29 11:52:00,1.24175,1.24175,1.24125,1.24145,86400000.0
2009-06-29 11:53:00,1.2415,1.2419,1.2415,1.2417,64200000.0
2009-06-29 11:54:00,1.24175,1.2419,1.2412,1.24125,64400000.0
2009-06-29 11:55:00,1.24135,1.24135,1.2411,1.2411,55400000.0
2009-06-29 11:56:00,1.2411,1.2411,1.2411,1.2411,17600000.0
2009-06-29 11:57:00,1.241,1.241,1.24095,1.24095,33580000.0
2009-06-29 11:58:00,1.24095,1.24095,1.24095,1.24095,57660000.0
2009-06-29 11:59:00,1.24095,1.24095,1.24095,1.24095,57040000.0
2009-06-29 12:00:00,1.24095,1.24095,1.24095,1.24095,61380000.0
2009-06-29 12:01:00,1.24095,1.24095,1.24095,1.24095,57040000.0
2009-06-29 12:02:00,1.24095,1.24105,1.24095,1.24095,68600000.0
2009-06-29 12:03:00,1.24095,1.2411,1.24095,1.241,93870000.0
2009-06-29 12:04:00,1.241,1.241,1.24095,1.24095,72440000.0
2009-06-29 12:05:00,1.24095,1.2413,1.24095,1.24125,51260000.0
2009-06-29 12:06:00,1.2413,1.24155,1.24125,1.2414,38400000.0
2009-06-29 12:07:00,1.24145,1.2415,1.24135,1.24135,12000000.0
2009-06-29 12:08:00,1.2413,1.2415,1.241,1.24115,74400000.0
2009-06-29 12:09:00,1.24115,1.2415,1.24095,1.2411,45910000.0
2009-06-29 12:10:00,1.2411,1.24135,1.24095,1.24135,134590000.0
2009-06-29 12:11:00,1.2417,1.2421,1.24165,1.24205,50400000.0
2009-06-29 12:12:00,1.2421,1.2423,1.2415,1.2417,104600000.0
2009-06-29 12:13:00,1.2418,1.24195,1.2415,1.2416,45200000.0
2009-06-29 12:14:00,1.24165,1.242,1.24145,1.24185,68400000.0
2009-06-29 12:15:00,1.24185,1.24215,1.2418,1.2421,39400000.0
2009-06-29 12:16:00,1.24205,1.24265,1.24185,1.24235,69600000.0
2009-06-29 12:17:00,1.2424,1.24245,1.2422,1.2423,45800000.0
2009-06-29 12:18:00,1.24245,1.2426,1.24205,1.24215,44400000.0
2009-06-29 12:19:00,1.2424,1.24245,1.24195,1.24205,38600000.0
2009-06-29 12:20:00,1.24185,1.24185,1.2416,1.2416,38600000.0
2009-06-29 12:21:00,1.2416,1.2423,1.24155,1.2423,58600000.0
2009-06-29 12:22:00,1.24185,1.24225,1.24175,1.24205,99000000.0
2009-06-29 12:23:00,1.2421,1.24215,1.24175,1.24195,62400000.0
2009-06-29 12:24:00,1.242,1.2422,1.2419,1.24195,43200000.0
2009-06-29 12:25:00,1.2421,1.2422,1.24195,1.242,43200000.0
2009-06-29 12:26:00,1.24205,1.2421,1.24165,1.24195,72000000.0
2009-06-29 12:27:00,1.242,1.24225,1.2418,1.24225,81600000.0
2009-06-29 12:28:00,1.2422,1.24235,1.2422,1.2422,43200000.0
2009-06-29 12:29:00,1.2422,1.2422,1.2418,1.24185,100800000.0
2009-06-29 12:30:00,1.24185,1.2419,1.24155,1.24185,52800000.0
2009-06-29 12:31:00,1.2419,1.24205,1.24185,1.24195,139200000.0
2009-06-29 12:32:00,1.24205,1.24215,1.24145,1.242,47800000.0
2009-06-29 12:33:00,1.2419,1.2419,1.2416,1.24165,36200000.0
2009-06-29 12:34:00,1.24175,1.24195,1.24175,1.2418,54400000.0
2009-06-29 12:35:00,1.2418,1.24185,1.2418,1.2418,12000000.0
2009-06-29 12:36:00,1.24175,1.2418,1.24135,1.24145,82600000.0
2009-06-29 12:37:00,1.24145,1.2419,1.2414,1.2417,69000000.0
2009-06-29 12:38:00,1.24175,1.24175,1.2413,1.2413,109200000.0
2009-06-29 12:39:00,1.2413,1.2414,1.24105,1.24135,98000000.0
2009-06-29 12:40:00,1.2414,1.24145,1.24095,1.24105,88710000.0
2009-06-29 12:41:00,1.24105,1.24125,1.24095,1.24125,152430000.0
2009-06-29 12:42:00,1.2413,1.2418,1.24125,1.2415,49000000.0
2009-06-29 12:43:00,1.2416,1.2417,1.24135,1.2415,48000000.0
2009-06-29 12:44:00,1.2414,1.2414,1.24095,1.24095,68750000.0
2009-06-29 12:45:00,1.24095,1.2412,1.24095,1.2411,43480000.0
2009-06-29 12:46:00,1.24105,1.24105,1.24095,1.24095,67530000.0
2009-06-29 12:47:00,1.24095,1.24095,1.24095,1.24095,57970000.0
2009-06-29 12:48:00,1.24095,1.24095,1.2399,1.2401,91500000.0
2009-06-29 12:49:00,1.24025,1.2403,1.2396,1.2401,164800000.0
2009-06-29 12:50:00,1.23985,1.2402,1.2398,1.2399,141000000.0
2009-06-29 12:51:00,1.23995,1.24005,1.23985,1.2399,54400000.0
2009-06-29 12:52:00,1.24,1.24045,1.23995,1.24045,61400000.0
2009-06-29 12:53:00,1.24055,1.24085,1.2402,1.24085,52200000.0
2009-06-29 12:54:00,1.241,1.241,1.2401,1.24085,86200000.0
2009-06-29 12:55:00,1.2412,1.2412,1.24045,1.24055,34000000.0
2009-06-29 12:56:00,1.24065,1.241,1.2405,1.241,36200000.0
2009-06-29 12:57:00,1.24105,1.24115,1.24065,1.24105,37600000.0
2009-06-29 12:58:00,1.2412,1.24145,1.2408,1.2412,38600000.0
2009-06-29 12:59:00,1.2411,1.24165,1.2411,1.24145,76400000.0
2009-06-29 13:00:00,1.2414,1.24145,1.2411,1.2413,28800000.0
2009-06-29 13:01:00,1.2414,1.2415,1.2406,1.2409,61000000.0
2009-06-29 13:02:00,1.2406,1.241,1.2406,1.2409,76400000.0
2009-06-29 13:03:00,1.24095,1.24155,1.2409,1.2415,42800000.0
2009-06-29 13:04:00,1.2414,1.24155,1.24095,1.24115,53800000.0
2009-06-29 13:05:00,1.24135,1.2418,1.2411,1.2417,112800000.0
2009-06-29 13:06:00,1.24175,1.24195,1.24175,1.2419,46600000.0
2009-06-29 13:07:00,1.242,1.24235,1.24175,1.24185,78500000.0
2009-06-29 13:08:00,1.2419,1.242,1.24175,1.24175,29600000.0
2009-06-29 13:09:00,1.24185,1.2423,1.2418,1.242,136400000.0
2009-06-29 13:10:00,1.24195,1.2422,1.24175,1.242,94200000.0
2009-06-29 13:11:00,1.24205,1.2421,1.2416,1.2417,38200000.0
2009-06-29 13:12:00,1.24175,1.2422,1.24175,1.242,33800000.0
2009-06-29 13:13:00,1.24195,1.24195,1.2418,1.2419,28000000.0
2009-06-29 13:14:00,1.24195,1.24205,1.2418,1.24185,39600000.0
2009-06-29 13:15:00,1.2418,1.2423,1.2415,1.24215,85000000.0
2009-06-29 13:16:00,1.24205,1.24235,1.24195,1.2421,88200000.0
2009-06-29 13:17:00,1.242,1.2424,1.242,1.2422,131400000.0
2009-06-29 13:18:00,1.2423,1.2425,1.24195,1.2422,134200000.0
2009-06-29 13:19:00,1.24215,1.24225,1.2417,1.2418,95000000.0
2009-06-29 13:20:00,1.2421,1.2423,1.2418,1.24185,108400000.0
2009-06-29 13:21:00,1.24185,1.24195,1.24165,1.24165,104400000.0
2009-06-29 13:22:00,1.2417,1.2419,1.24165,1.2418,137000000.0
2009-06-29 13:23:00,1.24175,1.24195,1.24155,1.2416,80400000.0
2009-06-29 13:24:00,1.24165,1.24185,1.24145,1.24165,30800000.0
2009-06-29 13:25:00,1.2418,1.24235,1.24165,1.2423,73600000.0
2009-06-29 13:26:00,1.24225,1.24225,1.2417,1.24215,55000000.0
2009-06-29 13:27:00,1.24225,1.2425,1.24205,1.24235,330600000.0
2009-06-29 13:28:00,1.24235,1.24245,1.24205,1.24235,322000000.0
2009-06-29 13:29:00,1.2422,1.24245,1.242,1.24235,242200000.0
2009-06-29 13:30:00,1.24235,1.2425,1.2418,1.242,181400000.0
2009-06-29 13:31:00,1.24215,1.2422,1.2418,1.2421,78400000.0
2009-06-29 13:32:00,1.24205,1.2424,1.24195,1.2424,458400000.0
2009-06-29 13:33:00,1.2424,1.2425,1.24215,1.24235,688800000.0
2009-06-29 13:34:00,1.24235,1.2425,1.24225,1.2424,380600000.0
2009-06-29 13:35:00,1.2424,1.24255,1.24215,1.24245,385000000.0
2009-06-29 13:36:00,1.2428,1.243,1.24265,1.2428,274200000.0
2009-06-29 13:37:00,1.2428,1.2429,1.24245,1.2427,63000000.0
2009-06-29 13:38:00,1.2426,1.24275,1.24255,1.24255,61600000.0
2009-06-29 13:39:00,1.24255,1.243,1.2425,1.243,35200000.0
2009-06-29 13:40:00,1.243,1.243,1.2428,1.2428,22000000.0
2009-06-29 13:41:00,1.24285,1.24285,1.24265,1.2427,24200000.0
2009-06-29 13:42:00,1.24265,1.24275,1.2426,1.2427,24200000.0
2009-06-29 13:43:00,1.2427,1.24275,1.2427,1.24275,22000000.0
2009-06-29 13:44:00,1.2428,1.24285,1.2427,1.24285,30800000.0
2009-06-29 13:45:00,1.24285,1.24285,1.2427,1.2427,41800000.0
2009-06-29 13:46:00,1.2427,1.24285,1.24265,1.24265,35200000.0
2009-06-29 13:47:00,1.2426,1.2426,1.24225,1.24245,66000000.0
2009-06-29 13:48:00,1.24245,1.2428,1.24235,1.2427,49000000.0
2009-06-29 13:49:00,1.24265,1.2429,1.2426,1.2429,53400000.0
2009-06-29 13:50:00,1.24295,1.24325,1.24285,1.24285,129200000.0
2009-06-29 13:51:00,1.24285,1.24345,1.24285,1.24305,32400000.0
2009-06-29 13:52:00,1.2431,1.2434,1.24295,1.2432,44800000.0
2009-06-29 13:53:00,1.2431,1.2431,1.24285,1.24305,38400000.0
2009-06-29 13:54:00,1.24315,1.2435,1.2429,1.24335,101400000.0
2009-06-29 13:55:00,1.24335,1.2436,1.24335,1.2434,63400000.0
2009-06-29 13:56:00,1.2434,1.2435,1.24305,1.2432,100200000.0
2009-06-29 13:57:00,1.24315,1.2432,1.24295,1.2432,33000000.0
2009-06-29 13:58:00,1.24325,1.24325,1.24275,1.24275,32000000.0
2009-06-29 13:59:00,1.24285,1.2433,1.24275,1.2433,77200000.0
2009-06-29 14:00:00,1.24335,1.2438,1.2433,1.24355,66600000.0
2009-06-29 14:01:00,1.2434,1.2435,1.24235,1.24275,74000000.0
2009-06-29 14:02:00,1.24275,1.2431,1.2423,1.2425,111400000.0
2009-06-29 14:03:00,1.24265,1.24285,1.2421,1.24285,119000000.0
2009-06-29 14:04:00,1.24285,1.24305,1.2421,1.2425,121000000.0
2009-06-29 14:05:00,1.2424,1.24295,1.2421,1.24225,146800000.0
2009-06-29 14:06:00,1.24225,1.24235,1.24205,1.2421,39400000.0
2009-06-29 14:07:00,1.2422,1.2422,1.242,1.242,29800000.0
2009-06-29 14:08:00,1.24195,1.24225,1.24195,1.2422,36400000.0
2009-06-29 14:09:00,1.2423,1.2424,1.24175,1.24195,146200000.0
2009-06-29 14:10:00,1.24195,1.24205,1.24185,1.24205,34600000.0
2009-06-29 14:11:00,1.2421,1.2423,1.2415,1.24175,70400000.0
2009-06-29 14:12:00,1.24175,1.242,1.2413,1.242,77200000.0
2009-06-29 14:13:00,1.242,1.242,1.2417,1.24185,58000000.0
2009-06-29 14:14:00,1.2418,1.2421,1.24125,1.24125,95600000.0
2009-06-29 14:15:00,1.2413,1.2418,1.2412,1.2417,57600000.0
2009-06-29 14:16:00,1.2417,1.2418,1.24125,1.2416,121200000.0
2009-06-29 14:17:00,1.2416,1.2421,1.24115,1.2416,144200000.0
2009-06-29 14:18:00,1.2418,1.24205,1.2416,1.24185,82800000.0
2009-06-29 14:19:00,1.24175,1.2419,1.24135,1.24175,147000000.0
2009-06-29 14:20:00,1.24185,1.24185,1.24155,1.2418,159000000.0
2009-06-29 14:21:00,1.2418,1.2421,1.2418,1.24195,104000000.0
2009-06-29 14:22:00,1.2419,1.24195,1.2416,1.24175,97800000.0
2009-06-29 14:23:00,1.24165,1.24165,1.24105,1.24115,113800000.0
2009-06-29 14:24:00,1.2412,1.24135,1.24105,1.2413,112600000.0
2009-06-29 14:25:00,1.2413,1.24135,1.241,1.241,124400000.0
2009-06-29 14:26:00,1.2412,1.2414,1.2411,1.24125,132800000.0
2009-06-29 14:27:00,1.24145,1.24175,1.2414,1.2416,53800000.0
2009-06-29 14:28:00,1.24155,1.24195,1.24145,1.2418,79800000.0
2009-06-29 14:29:00,1.24175,1.24205,1.2415,1.2415,38800000.0
2009-06-29 14:30:00,1.2416,1.2418,1.2413,1.24135,79600000.0
2009-06-29 14:31:00,1.2414,1.2414,1.2411,1.2412,41800000.0
2009-06-29 14:32:00,1.24115,1.24135,1.2409,1.241,101800000.0
2009-06-29 14:33:00,1.241,1.24115,1.24085,1.24115,51000000.0
2009-06-29 14:34:00,1.24115,1.24135,1.2408,1.2408,49000000.0
2009-06-29 14:35:00,1.24085,1.2411,1.24085,1.24095,18600000.0
2009-06-29 14:36:00,1.241,1.2414,1.241,1.2413,58800000.0
2009-06-29 14:37:00,1.2412,1.24145,1.2407,1.24085,46600000.0
2009-06-29 14:38:00,1.2409,1.24105,1.24035,1.24045,116600000.0
2009-06-29 14:39:00,1.2405,1.24085,1.23845,1.24005,153600000.0
2009-06-29 14:40:00,1.24,1.2403,1.2395,1.2399,123600000.0
2009-06-29 14:41:00,1.24,1.24035,1.23995,1.2401,111200000.0
2009-06-29 14:42:00,1.24015,1.24055,1.24,1.2404,108200000.0
2009-06-29 14:43:00,1.24015,1.2404,1.24005,1.24005,54200000.0
2009-06-29 14:44:00,1.24015,1.24045,1.2399,1.24015,61000000.0
2009-06-29 14:45:00,1.2402,1.24045,1.23975,1.2404,125000000.0
2009-06-29 14:46:00,1.2404,1.2404,1.24005,1.24005,28200000.0
2009-06-29 14:47:00,1.24015,1.2403,1.24,1.24005,53600000.0
2009-06-29 14:48:00,1.2401,1.2402,1.23985,1.2399,111400000.0
2009-06-29 14:49:00,1.2398,1.2401,1.2395,1.24,97800000.0
2009-06-29 14:50:00,1.24005,1.2405,1.2398,1.2398,81600000.0
2009-06-29 14:51:00,1.2398,1.2399,1.2397,1.23985,52000000.0
2009-06-29 14:52:00,1.23985,1.2402,1.23985,1.2402,89600000.0
2009-06-29 14:53:00,1.24025,1.2406,1.24025,1.2405,25400000.0
2009-06-29 14:54:00,1.24045,1.24065,1.2404,1.2405,74600000.0
2009-06-29 14:55:00,1.24055,1.24055,1.24,1.24015,30800000.0
2009-06-29 14:56:00,1.24015,1.24015,1.23975,1.23985,78000000.0
2009-06-29 14:57:00,1.23985,1.2401,1.2396,1.2401,89800000.0
2009-06-29 14:58:00,1.24,1.24005,1.23965,1.23995,143400000.0
2009-06-29 14:59:00,1.2401,1.24035,1.23995,1.2401,108600000.0
2009-06-29 15:00:00,1.2399,1.24005,1.2395,1.23995,123400000.0
2009-06-29 15:01:00,1.24005,1.24025,1.2395,1.23975,113000000.0
2009-06-29 15:02:00,1.2398,1.23985,1.23965,1.23985,81000000.0
2009-06-29 15:03:00,1.23975,1.24015,1.2395,1.24005,69400000.0
2009-06-29 15:04:00,1.24005,1.24005,1.2399,1.23995,29000000.0
2009-06-29 15:05:00,1.24005,1.24035,1.23975,1.2398,139200000.0
2009-06-29 15:06:00,1.2399,1.23995,1.23965,1.2399,73000000.0
2009-06-29 15:07:00,1.23995,1.24025,1.2398,1.23995,72600000.0
2009-06-29 15:08:00,1.24005,1.24005,1.2398,1.24005,32000000.0
2009-06-29 15:09:00,1.2401,1.24015,1.2399,1.23995,33000000.0
2009-06-29 15:10:00,1.24,1.24,1.23995,1.23995,7800000.0
2009-06-29 15:11:00,1.23995,1.2404,1.23995,1.24,134600000.0
2009-06-29 15:12:00,1.2399,1.24,1.23955,1.2399,59600000.0
2009-06-29 15:13:00,1.2403,1.2403,1.23985,1.23985,81200000.0
2009-06-29 15:14:00,1.23995,1.24,1.2399,1.23995,11000000.0
2009-06-29 15:15:00,1.24,1.2406,1.23995,1.2404,46200000.0
2009-06-29 15:16:00,1.24035,1.24035,1.24025,1.24025,33000000.0
2009-06-29 15:17:00,1.2402,1.24025,1.24005,1.2401,28600000.0
2009-06-29 15:18:00,1.2401,1.24065,1.24005,1.24055,73800000.0
2009-06-29 15:19:00,1.2405,1.2405,1.2399,1.2403,92000000.0
2009-06-29 15:20:00,1.24025,1.2407,1.2402,1.2406,69800000.0
2009-06-29 15:21:00,1.2407,1.2408,1.24055,1.2408,45600000.0
2009-06-29 15:22:00,1.2409,1.2409,1.2405,1.2406,48600000.0
2009-06-29 15:23:00,1.24055,1.24065,1.2403,1.2405,66200000.0
2009-06-29 15:24:00,1.24055,1.24055,1.24025,1.2405,76000000.0
2009-06-29 15:25:00,1.24055,1.24085,1.24035,1.2404,55600000.0
2009-06-29 15:26:00,1.24045,1.24045,1.2402,1.2402,46200000.0
2009-06-29 15:27:00,1.2402,1.2404,1.2401,1.2403,61600000.0
2009-06-29 15:28:00,1.2402,1.24035,1.2402,1.2402,37400000.0
2009-06-29 15:29:00,1.24015,1.24025,1.2401,1.24025,24200000.0
2009-06-29 15:30:00,1.2402,1.2406,1.2401,1.24045,128400000.0
2009-06-29 15:31:00,1.24055,1.24085,1.2404,1.2404,119200000.0
2009-06-29 15:32:00,1.24055,1.2417,1.24045,1.24095,202400000.0
2009-06-29 15:33:00,1.24095,1.24105,1.2403,1.24045,187200000.0
2009-06-29 15:34:00,1.24055,1.2411,1.2403,1.2409,186200000.0
2009-06-29 15:35:00,1.24095,1.24105,1.2402,1.2406,221400000.0
2009-06-29 15:36:00,1.24095,1.2411,1.2401,1.24085,160800000.0
2009-06-29 15:37:00,1.241,1.2415,1.2407,1.24115,153400000.0
2009-06-29 15:38:00,1.24125,1.24185,1.24075,1.2415,108600000.0
2009-06-29 15:39:00,1.2413,1.24165,1.2413,1.24155,126600000.0
2009-06-29 15:40:00,1.24135,1.242,1.2412,1.24165,115600000.0
2009-06-29 15:41:00,1.2419,1.242,1.24125,1.24175,140400000.0
2009-06-29 15:42:00,1.2418,1.24185,1.24155,1.2418,73800000.0
2009-06-29 15:43:00,1.24175,1.24215,1.241,1.24125,145400000.0
2009-06-29 15:44:00,1.2413,1.2418,1.2411,1.2413,124400000.0
2009-06-29 15:45:00,1.24135,1.242,1.2412,1.2416,158000000.0
2009-06-29 15:46:00,1.2415,1.2417,1.2411,1.2416,110600000.0
2009-06-29 15:47:00,1.2417,1.24195,1.24135,1.24155,104800000.0
2009-06-29 15:48:00,1.24155,1.242,1.24145,1.24175,120400000.0
2009-06-29 15:49:00,1.2418,1.24225,1.2414,1.2416,177200000.0
2009-06-29 15:50:00,1.2416,1.24185,1.2413,1.24155,115400000.0
2009-06-29 15:51:00,1.2416,1.2416,1.24105,1.24155,97000000.0
2009-06-29 15:52:00,1.2415,1.2415,1.241,1.2413,116200000.0
2009-06-29 15:53:00,1.2413,1.2413,1.241,1.24105,51800000.0
2009-06-29 15:54:00,1.2411,1.2415,1.2411,1.24135,113400000.0
2009-06-29 15:55:00,1.24135,1.2416,1.24115,1.2413,101200000.0
2009-06-29 15:56:00,1.2413,1.2418,1.2411,1.2418,140800000.0
2009-06-29 15:57:00,1.2416,1.24165,1.24085,1.24125,165000000.0
2009-06-29 15:58:00,1.2413,1.24155,1.241,1.2415,96000000.0
2009-06-29 15:59:00,1.2415,1.24185,1.24135,1.2415,140800000.0
2009-06-29 16:00:00,1.24125,1.2419,1.2411,1.2418,194400000.0
2009-06-29 16:01:00,1.2418,1.24195,1.24145,1.2416,105800000.0
2009-06-29 16:02:00,1.24155,1.2419,1.2414,1.24165,102400000.0
2009-06-29 16:03:00,1.24145,1.24185,1.24145,1.24175,104600000.0
2009-06-29 16:04:00,1.2418,1.2419,1.24155,1.2418,110000000.0
2009-06-29 16:05:00,1.2418,1.242,1.2415,1.2419,132000000.0
2009-06-29 16:06:00,1.2419,1.2419,1.2413,1.2414,52200000.0
2009-06-29 16:07:00,1.24155,1.242,1.2413,1.24185,91000000.0
2009-06-29 16:08:00,1.2419,1.24225,1.24185,1.2419,102000000.0
2009-06-29 16:09:00,1.24245,1.24245,1.24135,1.2423,207200000.0
2009-06-29 16:10:00,1.24235,1.24235,1.2418,1.24185,83600000.0
2009-06-29 16:11:00,1.24195,1.2424,1.2419,1.2424,103600000.0
2009-06-29 16:12:00,1.24235,1.2426,1.2418,1.24195,117400000.0
2009-06-29 16:13:00,1.242,1.2423,1.24155,1.24185,109800000.0
2009-06-29 16:14:00,1.2419,1.2424,1.2419,1.2421,126600000.0
2009-06-29 16:15:00,1.24205,1.24255,1.2418,1.24185,92600000.0
2009-06-29 16:16:00,1.24185,1.2423,1.2415,1.24215,142000000.0
2009-06-29 16:17:00,1.24215,1.2422,1.2414,1.24145,140800000.0
2009-06-29 16:18:00,1.2415,1.24195,1.24115,1.2413,236000000.0
2009-06-29 16:19:00,1.24135,1.24155,1.24115,1.24145,134200000.0
2009-06-29 16:20:00,1.2415,1.2415,1.24125,1.2413,127600000.0
2009-06-29 16:21:00,1.2413,1.24155,1.2411,1.24145,170400000.0
2009-06-29 16:22:00,1.24155,1.24155,1.241,1.24105,77600000.0
2009-06-29 16:23:00,1.2411,1.2411,1.24075,1.24085,90400000.0
2009-06-29 16:24:00,1.2409,1.24115,1.24005,1.24035,135400000.0
2009-06-29 16:25:00,1.24045,1.2414,1.24045,1.2414,154000000.0
2009-06-29 16:26:00,1.24135,1.2416,1.2412,1.2416,58400000.0
2009-06-29 16:27:00,1.24165,1.2419,1.24145,1.2417,131800000.0
2009-06-29 16:28:00,1.24165,1.24185,1.2414,1.24155,133800000.0
2009-06-29 16:29:00,1.24165,1.24175,1.24135,1.24165,74400000.0
2009-06-29 16:30:00,1.24155,1.24185,1.24135,1.2415,114800000.0
2009-06-29 16:31:00,1.2415,1.2416,1.24105,1.2416,102600000.0
2009-06-29 16:32:00,1.24155,1.24165,1.24095,1.24095,79400000.0
2009-06-29 16:33:00,1.2411,1.24195,1.24105,1.2417,120800000.0
2009-06-29 16:34:00,1.24185,1.2419,1.241,1.24145,145000000.0
2009-06-29 16:35:00,1.24145,1.2418,1.24125,1.24125,74000000.0
2009-06-29 16:36:00,1.2414,1.2417,1.24085,1.2412,120400000.0
2009-06-29 16:37:00,1.2413,1.24165,1.241,1.241,123400000.0
2009-06-29 16:38:00,1.2411,1.2411,1.2407,1.2408,94600000.0
2009-06-29 16:39:00,1.2414,1.2414,1.24065,1.2407,74800000.0
2009-06-29 16:40:00,1.24075,1.2411,1.24035,1.2404,118400000.0
2009-06-29 16:41:00,1.24035,1.2406,1.2403,1.24035,95600000.0
2009-06-29 16:42:00,1.2404,1.2405,1.24,1.24015,102200000.0
2009-06-29 16:43:00,1.24015,1.24025,1.23985,1.24015,83600000.0
2009-06-29 16:44:00,1.24015,1.2406,1.2401,1.24055,96000000.0
2009-06-29 16:45:00,1.24055,1.2408,1.2402,1.2403,159800000.0
2009-06-29 16:46:00,1.2403,1.2405,1.2401,1.2404,148400000.0
2009-06-29 16:47:00,1.2405,1.24075,1.2401,1.24025,116400000.0
2009-06-29 16:48:00,1.2403,1.24075,1.24,1.24045,76800000.0
2009-06-29 16:49:00,1.24045,1.24065,1.23985,1.24045,126600000.0
2009-06-29 16:50:00,1.24085,1.24095,1.2401,1.24095,120200000.0
2009-06-29 16:51:00,1.24085,1.24105,1.24025,1.24025,99000000.0
2009-06-29 16:52:00,1.2403,1.2406,1.2403,1.2404,97400000.0
2009-06-29 16:53:00,1.24045,1.24065,1.2403,1.24065,69800000.0
2009-06-29 16:54:00,1.24065,1.2408,1.2402,1.24055,97000000.0
2009-06-29 16:55:00,1.2406,1.24085,1.2405,1.24075,48600000.0
2009-06-29 16:56:00,1.24085,1.24095,1.24005,1.2404,144200000.0
2009-06-29 16:57:00,1.24035,1.24045,1.23995,1.24045,70400000.0
2009-06-29 16:58:00,1.24035,1.24055,1.24015,1.2403,75000000.0
2009-06-29 16:59:00,1.2401,1.24025,1.23965,1.23975,146200000.0
2009-06-29 17:00:00,1.23965,1.2403,1.2396,1.2401,102400000.0
2009-06-29 17:01:00,1.2401,1.2402,1.2398,1.23985,93800000.0
2009-06-29 17:02:00,1.2399,1.24035,1.23985,1.23995,154800000.0
2009-06-29 17:03:00,1.2399,1.24025,1.23975,1.24,133400000.0
2009-06-29 17:04:00,1.24,1.24025,1.23995,1.24005,86000000.0
2009-06-29 17:05:00,1.23985,1.2401,1.23985,1.24,93600000.0
2009-06-29 17:06:00,1.23995,1.2401,1.23975,1.24,105000000.0
2009-06-29 17:07:00,1.24005,1.2401,1.24,1.2401,77200000.0
2009-06-29 17:08:00,1.2401,1.24015,1.24005,1.2401,42800000.0
2009-06-29 17:09:00,1.2401,1.24025,1.2399,1.24005,150200000.0
2009-06-29 17:10:00,1.24005,1.24015,1.24,1.24015,63600000.0
2009-06-29 17:11:00,1.24025,1.2403,1.24025,1.2403,20400000.0
2009-06-29 17:12:00,1.24025,1.24035,1.2401,1.2402,37600000.0
2009-06-29 17:13:00,1.2403,1.2405,1.24005,1.24025,129200000.0
2009-06-29 17:14:00,1.2402,1.2403,1.24,1.2401,98000000.0
2009-06-29 17:15:00,1.2401,1.2404,1.24,1.2403,102200000.0
2009-06-29 17:16:00,1.24045,1.24045,1.24,1.2402,126400000.0
2009-06-29 17:17:00,1.24025,1.2406,1.24005,1.2405,97800000.0
2009-06-29 17:18:00,1.24055,1.24065,1.24,1.24035,89400000.0
2009-06-29 17:19:00,1.24035,1.24035,1.23995,1.2401,110800000.0
2009-06-29 17:20:00,1.2401,1.24055,1.24,1.24055,82200000.0
2009-06-29 17:21:00,1.24055,1.24085,1.23995,1.24015,123800000.0
2009-06-29 17:22:00,1.24005,1.2405,1.24,1.2402,81000000.0
2009-06-29 17:23:00,1.24025,1.24035,1.24005,1.2402,38800000.0
2009-06-29 17:24:00,1.2401,1.2404,1.23995,1.24005,45800000.0
2009-06-29 17:25:00,1.24005,1.24015,1.24,1.2401,40400000.0
2009-06-29 17:26:00,1.2401,1.2402,1.23995,1.24,99000000.0
2009-06-29 17:27:00,1.2401,1.2405,1.24,1.2405,81800000.0
2009-06-29 17:28:00,1.2406,1.2408,1.2396,1.2396,210400000.0
2009-06-29 17:29:00,1.2398,1.2403,1.23975,1.24005,143000000.0
2009-06-29 17:30:00,1.23995,1.2404,1.23995,1.2403,54000000.0
2009-06-29 17:31:00,1.24035,1.24035,1.24,1.24025,76000000.0
2009-06-29 17:32:00,1.24015,1.24045,1.2401,1.2403,111400000.0
2009-06-29 17:33:00,1.24035,1.2406,1.24005,1.2406,64600000.0
2009-06-29 17:34:00,1.24055,1.24055,1.2399,1.24005,80400000.0
2009-06-29 17:35:00,1.24035,1.24045,1.23975,1.23995,78400000.0
2009-06-29 17:36:00,1.23995,1.2401,1.2398,1.2399,48000000.0
2009-06-29 17:37:00,1.23995,1.24045,1.23985,1.24035,49400000.0
2009-06-29 17:38:00,1.24035,1.24035,1.24,1.24015,66800000.0
2009-06-29 17:39:00,1.2403,1.24045,1.24005,1.24035,57000000.0
2009-06-29 17:40:00,1.24025,1.2411,1.2402,1.24065,112600000.0
2009-06-29 17:41:00,1.24075,1.24085,1.2406,1.24065,97600000.0
2009-06-29 17:42:00,1.24075,1.24095,1.2399,1.2403,136600000.0
2009-06-29 17:43:00,1.2403,1.2406,1.23985,1.23995,137800000.0
2009-06-29 17:44:00,1.23995,1.24035,1.2399,1.23995,169400000.0
2009-06-29 17:45:00,1.24,1.2403,1.23995,1.24025,47400000.0
2009-06-29 17:46:00,1.2401,1.24055,1.23995,1.23995,103200000.0
2009-06-29 17:47:00,1.24,1.24035,1.2399,1.24035,125000000.0
2009-06-29 17:48:00,1.24035,1.2406,1.24025,1.2404,57000000.0
2009-06-29 17:49:00,1.24045,1.2406,1.24,1.2402,57200000.0
2009-06-29 17:50:00,1.2402,1.2405,1.23995,1.2405,55000000.0
2009-06-29 17:51:00,1.24055,1.2407,1.24055,1.2407,4400000.0
2009-06-29 17:52:00,1.24055,1.24075,1.24035,1.24035,91800000.0
2009-06-29 17:53:00,1.24035,1.24035,1.2397,1.23995,68600000.0
2009-06-29 17:54:00,1.24005,1.2406,1.23995,1.2404,111200000.0
2009-06-29 17:55:00,1.2404,1.24055,1.24025,1.2404,55000000.0
2009-06-29 17:56:00,1.2404,1.24045,1.2402,1.24045,58400000.0
2009-06-29 17:57:00,1.24045,1.24045,1.24015,1.24025,24200000.0
2009-06-29 17:58:00,1.24035,1.24065,1.24025,1.24035,59600000.0
2009-06-29 17:59:00,1.2403,1.2408,1.2401,1.24035,108000000.0
2009-06-29 18:00:00,1.2404,1.2405,1.24005,1.24025,139400000.0
2009-06-29 18:01:00,1.2403,1.2405,1.2403,1.2403,38000000.0
2009-06-29 18:02:00,1.24025,1.2407,1.24025,1.2406,64800000.0
2009-06-29 18:03:00,1.2406,1.2408,1.24035,1.2404,69200000.0
2009-06-29 18:04:00,1.24035,1.2405,1.24025,1.2405,30400000.0
2009-06-29 18:05:00,1.24055,1.24085,1.24025,1.2405,59000000.0
2009-06-29 18:06:00,1.24035,1.24035,1.23995,1.2401,69000000.0
2009-06-29 18:07:00,1.2401,1.2402,1.2399,1.24,126200000.0
2009-06-29 18:08:00,1.24,1.24045,1.24,1.2402,66000000.0
2009-06-29 18:09:00,1.2403,1.24035,1.23985,1.24,82000000.0
2009-06-29 18:10:00,1.24005,1.2401,1.23985,1.2401,40000000.0
2009-06-29 18:11:00,1.2401,1.24015,1.23965,1.23985,95200000.0
2009-06-29 18:12:00,1.2399,1.24005,1.23955,1.23985,123400000.0
2009-06-29 18:13:00,1.23995,1.24025,1.2396,1.2401,66600000.0
2009-06-29 18:14:00,1.23995,1.2402,1.23995,1.24015,27600000.0
2009-06-29 18:15:00,1.24025,1.24035,1.2402,1.24035,39600000.0
2009-06-29 18:16:00,1.2403,1.2405,1.2401,1.2401,49800000.0
2009-06-29 18:17:00,1.2402,1.24025,1.2395,1.23975,105400000.0
2009-06-29 18:18:00,1.23985,1.2401,1.2396,1.23985,136000000.0
2009-06-29 18:19:00,1.23985,1.24,1.23965,1.24,108200000.0
2009-06-29 18:20:00,1.24005,1.24025,1.2395,1.2397,121600000.0
2009-06-29 18:21:00,1.2397,1.23985,1.23915,1.23945,102200000.0
2009-06-29 18:22:00,1.23945,1.2397,1.23925,1.2396,124400000.0
2009-06-29 18:23:00,1.2397,1.2399,1.23935,1.23985,124200000.0
2009-06-29 18:24:00,1.23965,1.2397,1.23945,1.2395,73200000.0
2009-06-29 18:25:00,1.23955,1.23965,1.23915,1.2393,94600000.0
2009-06-29 18:26:00,1.23925,1.23995,1.2392,1.2397,95000000.0
2009-06-29 18:27:00,1.23965,1.24005,1.23865,1.239,123200000.0
2009-06-29 18:28:00,1.23925,1.23945,1.2389,1.2392,132200000.0
2009-06-29 18:29:00,1.23915,1.2393,1.23905,1.23905,33600000.0
2009-06-29 18:30:00,1.23905,1.2394,1.23885,1.23935,83800000.0
2009-06-29 18:31:00,1.2395,1.23955,1.2391,1.2391,92000000.0
2009-06-29 18:32:00,1.2391,1.23985,1.23895,1.2397,94400000.0
2009-06-29 18:33:00,1.2396,1.24085,1.23945,1.24005,122600000.0
2009-06-29 18:34:00,1.2403,1.2407,1.23985,1.24005,69800000.0
2009-06-29 18:35:00,1.24025,1.24025,1.2394,1.23965,34600000.0
2009-06-29 18:36:00,1.2398,1.2398,1.23915,1.23945,21000000.0
2009-06-29 18:37:00,1.23925,1.2398,1.2391,1.2391,60600000.0
2009-06-29 18:38:00,1.2399,1.2403,1.23905,1.24015,54400000.0
2009-06-29 18:39:00,1.2401,1.24015,1.23985,1.23985,27600000.0
2009-06-29 18:40:00,1.24,1.2402,1.2397,1.23975,80200000.0
2009-06-29 18:41:00,1.2398,1.2398,1.2395,1.2397,42200000.0
2009-06-29 18:42:00,1.2397,1.23985,1.2396,1.23985,40000000.0
2009-06-29 18:43:00,1.24,1.24005,1.23965,1.2399,28200000.0
2009-06-29 18:44:00,1.24,1.24,1.2397,1.23985,22800000.0
2009-06-29 18:45:00,1.23975,1.23985,1.2396,1.23975,37800000.0
2009-06-29 18:46:00,1.2397,1.24,1.23965,1.23975,41800000.0
2009-06-29 18:47:00,1.23985,1.24005,1.2398,1.2398,53400000.0
2009-06-29 18:48:00,1.23985,1.24005,1.23945,1.2399,95400000.0
2009-06-29 18:49:00,1.2398,1.2398,1.23975,1.2398,4800000.0
2009-06-29 18:50:00,1.23975,1.2398,1.2396,1.23965,34400000.0
2009-06-29 18:51:00,1.23965,1.2398,1.23955,1.23975,35600000.0
2009-06-29 18:52:00,1.23965,1.24005,1.2393,1.23945,36200000.0
2009-06-29 18:53:00,1.23965,1.23985,1.2395,1.23985,20800000.0
2009-06-29 18:54:00,1.23975,1.2403,1.23975,1.2401,23200000.0
2009-06-29 18:55:00,1.24025,1.2405,1.2397,1.2401,80600000.0
2009-06-29 18:56:00,1.24005,1.24005,1.2397,1.2397,35000000.0
2009-06-29 18:57:00,1.2396,1.23965,1.2396,1.23965,3600000.0
2009-06-29 18:58:00,1.23955,1.2398,1.23935,1.23955,72200000.0
2009-06-29 18:59:00,1.23955,1.23955,1.2393,1.2394,52200000.0
2009-06-29 19:00:00,1.2395,1.23965,1.23925,1.2393,65600000.0
2009-06-29 19:01:00,1.2393,1.2401,1.2392,1.2393,96200000.0
2009-06-29 19:02:00,1.2393,1.23955,1.2392,1.23935,60400000.0
2009-06-29 19:03:00,1.23935,1.23935,1.2391,1.2393,39000000.0
2009-06-29 19:04:00,1.23925,1.2395,1.23915,1.2392,31800000.0
2009-06-29 19:05:00,1.2391,1.2393,1.2391,1.2391,18600000.0
2009-06-29 19:06:00,1.2391,1.2391,1.2391,1.2391,2200000.0
2009-06-29 19:07:00,1.23905,1.2391,1.2389,1.2389,12200000.0
2009-06-29 19:08:00,1.23915,1.23945,1.23885,1.239,37200000.0
2009-06-29 19:09:00,1.239,1.23905,1.2388,1.2388,102800000.0
2009-06-29 19:10:00,1.2388,1.2397,1.23875,1.23915,129800000.0
2009-06-29 19:11:00,1.23915,1.23995,1.23915,1.2394,120000000.0
2009-06-29 19:12:00,1.2395,1.2398,1.2393,1.2396,96400000.0
2009-06-29 19:13:00,1.2397,1.24035,1.2396,1.23975,100200000.0
2009-06-29 19:14:00,1.23985,1.24025,1.23975,1.24,61600000.0
2009-06-29 19:15:00,1.2401,1.2406,1.2398,1.2403,56400000.0
2009-06-29 19:16:00,1.2404,1.24055,1.24015,1.2402,68400000.0
2009-06-29 19:17:00,1.24025,1.24025,1.2398,1.2398,31800000.0
2009-06-29 19:18:00,1.23985,1.23985,1.2395,1.2396,67000000.0
2009-06-29 19:19:00,1.23975,1.24,1.23975,1.23995,14000000.0
2009-06-29 19:20:00,1.23995,1.2403,1.23985,1.2402,23400000.0
2009-06-29 19:21:00,1.2402,1.24045,1.24005,1.24025,33600000.0
2009-06-29 19:22:00,1.24035,1.2407,1.24035,1.2405,16400000.0
2009-06-29 19:23:00,1.24,1.2401,1.2395,1.23985,53000000.0
2009-06-29 19:24:00,1.23995,1.23995,1.2396,1.23975,45200000.0
2009-06-29 19:25:00,1.23975,1.23985,1.2395,1.23955,94600000.0
2009-06-29 19:26:00,1.2396,1.23985,1.2395,1.23985,36800000.0
2009-06-29 19:27:00,1.2398,1.23995,1.23965,1.2399,20600000.0
2009-06-29 19:28:00,1.23985,1.2401,1.23975,1.24,34000000.0
2009-06-29 19:29:00,1.24,1.24,1.23945,1.2397,60000000.0
2009-06-29 19:30:00,1.2396,1.2396,1.23935,1.2395,38600000.0
2009-06-29 19:31:00,1.23965,1.2397,1.23935,1.23945,97800000.0
2009-06-29 19:32:00,1.23945,1.23955,1.2393,1.2394,17400000.0
2009-06-29 19:33:00,1.2394,1.2394,1.238,1.2392,50000000.0
2009-06-29 19:34:00,1.2392,1.2392,1.239,1.2391,35400000.0
2009-06-29 19:35:00,1.2391,1.2392,1.2389,1.2389,40800000.0
2009-06-29 19:36:00,1.2389,1.2389,1.2388,1.2389,22400000.0
2009-06-29 19:37:00,1.2389,1.23915,1.23865,1.2388,47800000.0
2009-06-29 19:38:00,1.2388,1.2389,1.2387,1.2387,55600000.0
2009-06-29 19:39:00,1.2387,1.239,1.2387,1.239,29600000.0
2009-06-29 19:40:00,1.2389,1.239,1.23865,1.2388,23600000.0
2009-06-29 19:41:00,1.2389,1.2389,1.2386,1.2386,46000000.0
2009-06-29 19:42:00,1.2387,1.23875,1.23855,1.2386,34800000.0
2009-06-29 19:43:00,1.23865,1.23865,1.2386,1.2386,9000000.0
2009-06-29 19:44:00,1.2389,1.23925,1.2389,1.2391,97800000.0
2009-06-29 19:45:00,1.2391,1.23975,1.2391,1.23945,80400000.0
2009-06-29 19:46:00,1.23935,1.23935,1.2389,1.23915,28600000.0
2009-06-29 19:47:00,1.2392,1.23995,1.23915,1.2398,66800000.0
2009-06-29 19:48:00,1.23985,1.24,1.2398,1.2399,30400000.0
2009-06-29 19:49:00,1.2399,1.2403,1.23985,1.2403,34400000.0
2009-06-29 19:50:00,1.24025,1.24035,1.2401,1.2402,20400000.0
2009-06-29 19:51:00,1.24025,1.2405,1.24015,1.24025,17400000.0
2009-06-29 19:52:00,1.24015,1.24015,1.2398,1.2399,24600000.0
2009-06-29 19:53:00,1.2399,1.2399,1.2398,1.2399,42600000.0
2009-06-29 19:54:00,1.2399,1.23995,1.2398,1.2399,55400000.0
2009-06-29 19:55:00,1.2399,1.2401,1.2398,1.2401,41600000.0
2009-06-29 19:56:00,1.24005,1.24055,1.24005,1.24055,59600000.0
2009-06-29 19:57:00,1.24065,1.2413,1.24035,1.24115,131700000.0
2009-06-29 19:58:00,1.2412,1.2412,1.2405,1.24065,100400000.0
2009-06-29 19:59:00,1.24075,1.2409,1.24035,1.2405,79600000.0
2009-06-29 20:00:00,1.24045,1.24075,1.24025,1.24065,56200000.0
2009-06-29 20:01:00,1.2407,1.2408,1.2406,1.2407,43800000.0
2009-06-29 20:02:00,1.2406,1.2407,1.24025,1.2404,38800000.0
2009-06-29 20:03:00,1.2404,1.24045,1.2399,1.2399,109000000.0
2009-06-29 20:04:00,1.2399,1.2401,1.2399,1.24005,63400000.0
2009-06-29 20:05:00,1.23995,1.24,1.2397,1.23995,53200000.0
2009-06-29 20:06:00,1.23995,1.23995,1.2397,1.2398,66000000.0
2009-06-29 20:07:00,1.2398,1.2398,1.2397,1.2397,89200000.0
2009-06-29 20:08:00,1.23975,1.24005,1.2396,1.2397,24400000.0
2009-06-29 20:09:00,1.2397,1.23985,1.2395,1.2396,37400000.0
2009-06-29 20:10:00,1.23975,1.2399,1.2395,1.2395,24800000.0
2009-06-29 20:11:00,1.23935,1.2395,1.23935,1.2395,8600000.0
2009-06-29 20:12:00,1.2395,1.23965,1.2394,1.2394,106600000.0
2009-06-29 20:13:00,1.2394,1.2394,1.2394,1.2394,17200000.0
2009-06-29 20:14:00,1.2394,1.2394,1.2392,1.2393,37200000.0
2009-06-29 20:15:00,1.2393,1.23975,1.23905,1.2394,20400000.0
2009-06-29 20:16:00,1.2394,1.23985,1.2394,1.2395,32600000.0
2009-06-29 20:17:00,1.23945,1.2397,1.23945,1.23945,33000000.0
2009-06-29 20:18:00,1.23945,1.2398,1.23945,1.23945,55200000.0
2009-06-29 20:19:00,1.23945,1.2396,1.2393,1.2394,31400000.0
2009-06-29 20:20:00,1.23935,1.2396,1.2393,1.23955,30200000.0
2009-06-29 20:21:00,1.23945,1.23955,1.23915,1.2392,61600000.0
2009-06-29 20:22:00,1.2392,1.23985,1.2392,1.23985,34000000.0
2009-06-29 20:23:00,1.2395,1.24,1.23945,1.23995,28800000.0
2009-06-29 20:24:00,1.24005,1.2402,1.23995,1.2402,16200000.0
2009-06-29 20:25:00,1.24025,1.24025,1.2399,1.23995,32600000.0
2009-06-29 20:26:00,1.24005,1.24035,1.2397,1.24025,63400000.0
2009-06-29 20:27:00,1.24025,1.24025,1.23995,1.24,34200000.0
2009-06-29 20:28:00,1.2401,1.2402,1.23995,1.24015,40400000.0
2009-06-29 20:29:00,1.24015,1.24015,1.2396,1.2397,58400000.0
2009-06-29 20:30:00,1.2396,1.2409,1.2396,1.2406,126200000.0
2009-06-29 20:31:00,1.24075,1.24105,1.24035,1.2406,75600000.0
2009-06-29 20:32:00,1.24055,1.2413,1.2405,1.2409,74600000.0
2009-06-29 20:33:00,1.2409,1.24115,1.24015,1.24115,56800000.0
2009-06-29 20:34:00,1.24115,1.2413,1.24095,1.2412,39600000.0
2009-06-29 20:35:00,1.2413,1.2414,1.24115,1.2413,10800000.0
2009-06-29 20:36:00,1.2413,1.2414,1.2406,1.2412,112200000.0
2009-06-29 20:37:00,1.24135,1.2419,1.2405,1.24185,44600000.0
2009-06-29 20:38:00,1.24185,1.24225,1.2417,1.2419,139200000.0
2009-06-29 20:39:00,1.24205,1.24255,1.24185,1.24225,322800000.0
2009-06-29 20:40:00,1.24225,1.24225,1.24155,1.24155,39600000.0
2009-06-29 20:41:00,1.2416,1.24185,1.24155,1.24185,25800000.0
2009-06-29 20:42:00,1.24185,1.2422,1.24105,1.2412,74400000.0
2009-06-29 20:43:00,1.2412,1.24145,1.24075,1.2409,54200000.0
2009-06-29 20:44:00,1.2409,1.2409,1.2409,1.2409,25600000.0
2009-06-29 20:45:00,1.2409,1.2409,1.2408,1.2408,16000000.0
2009-06-29 20:46:00,1.2408,1.2408,1.2408,1.2408,25600000.0
2009-06-29 20:47:00,1.2408,1.2408,1.2408,1.2408,1600000.0
2009-06-29 20:48:00,1.2407,1.2407,1.24,1.24005,14800000.0
2009-06-29 20:49:00,1.2401,1.2401,1.2401,1.2401,4400000.0
2009-06-29 20:50:00,1.2401,1.2402,1.24005,1.2402,11400000.0
2009-06-29 20:51:00,1.2402,1.2402,1.24,1.24,43200000.0
2009-06-29 20:52:00,1.24,1.24015,1.2399,1.24015,20200000.0
2009-06-29 20:53:00,1.24005,1.24015,1.2399,1.24005,28000000.0
2009-06-29 20:54:00,1.24015,1.24015,1.2399,1.23995,15400000.0
2009-06-29 20:55:00,1.23995,1.24015,1.23995,1.24015,12000000.0
2009-06-29 20:56:00,1.2403,1.24095,1.2399,1.2401,72000000.0
2009-06-29 20:57:00,1.24025,1.24045,1.2399,1.24025,47400000.0
2009-06-29 20:58:00,1.2403,1.2406,1.24025,1.24025,37400000.0
2009-06-29 20:59:00,1.2401,1.24045,1.24005,1.24045,21400000.0
2009-06-29 21:00:00,1.2405,1.2408,1.24,1.24035,44000000.0
2009-06-29 21:01:00,1.2403,1.2405,1.2403,1.2404,26400000.0
2009-06-29 21:02:00,1.2403,1.2408,1.2403,1.2408,30800000.0
2009-06-29 21:03:00,1.2407,1.2407,1.24065,1.2407,6600000.0
2009-06-29 21:04:00,1.2408,1.2413,1.2407,1.2408,66400000.0
2009-06-29 21:05:00,1.24085,1.24125,1.23975,1.23985,43600000.0
2009-06-29 21:06:00,1.2398,1.2399,1.23965,1.2399,37000000.0
2009-06-29 21:07:00,1.24005,1.2404,1.24005,1.2404,11000000.0
2009-06-29 21:08:00,1.2404,1.2405,1.2402,1.24025,30800000.0
2009-06-29 21:09:00,1.24035,1.24035,1.2402,1.2402,22000000.0
2009-06-29 21:10:00,1.2403,1.2407,1.2403,1.2407,11000000.0
2009-06-29 21:11:00,1.24065,1.24095,1.2405,1.24055,33000000.0
2009-06-29 21:12:00,1.2406,1.24065,1.2405,1.2405,8800000.0
2009-06-29 21:13:00,1.24045,1.2413,1.2404,1.2412,28600000.0
2009-06-29 21:14:00,1.24125,1.24135,1.24055,1.24055,13600000.0
2009-06-29 21:15:00,1.24065,1.24065,1.2398,1.2401,32200000.0
2009-06-29 21:16:00,1.2401,1.24035,1.2401,1.2402,9000000.0
2009-06-29 21:17:00,1.23965,1.24055,1.23945,1.24055,28000000.0
2009-06-29 21:18:00,1.24055,1.2406,1.2405,1.2405,22200000.0
2009-06-29 21:19:00,1.24055,1.24055,1.24035,1.24045,10200000.0
2009-06-29 21:20:00,1.24045,1.24045,1.24005,1.24035,28200000.0
2009-06-29 21:21:00,1.2404,1.2405,1.2404,1.2405,15600000.0
2009-06-29 21:22:00,1.24045,1.24045,1.2398,1.24035,44800000.0
2009-06-29 21:23:00,1.2404,1.24045,1.2403,1.2404,33400000.0
2009-06-29 21:24:00,1.24035,1.2405,1.2403,1.2405,19800000.0
2009-06-29 21:25:00,1.2405,1.24065,1.24045,1.24055,24000000.0
2009-06-29 21:26:00,1.24045,1.2407,1.24045,1.2407,23600000.0
2009-06-29 21:27:00,1.2408,1.2408,1.24055,1.2406,41000000.0
2009-06-29 21:28:00,1.2407,1.2408,1.2407,1.2407,36200000.0
2009-06-29 21:29:00,1.2408,1.241,1.2407,1.2407,9800000.0
2009-06-29 21:30:00,1.24075,1.24085,1.24035,1.24045,70400000.0
2009-06-29 21:31:00,1.2405,1.2406,1.2404,1.24045,46400000.0
2009-06-29 21:32:00,1.2404,1.2407,1.2403,1.24065,37800000.0
2009-06-29 21:33:00,1.2407,1.2407,1.24045,1.24045,19400000.0
2009-06-29 21:34:00,1.2403,1.2405,1.23975,1.24045,65000000.0
2009-06-29 21:35:00,1.2405,1.2406,1.2404,1.24045,19000000.0
2009-06-29 21:36:00,1.24035,1.24035,1.24035,1.24035,4800000.0
2009-06-29 21:37:00,1.24035,1.24065,1.2403,1.2403,26600000.0
2009-06-29 21:38:00,1.2402,1.24075,1.23975,1.24075,76200000.0
2009-06-29 21:39:00,1.2408,1.24085,1.24075,1.24075,11000000.0
2009-06-29 21:40:00,1.2405,1.2407,1.24015,1.24045,80800000.0
2009-06-29 21:41:00,1.24055,1.2417,1.2404,1.2404,72200000.0
2009-06-29 21:42:00,1.24035,1.2406,1.24015,1.24045,33200000.0
2009-06-29 21:43:00,1.24045,1.2405,1.24025,1.2403,41800000.0
2009-06-29 21:44:00,1.2403,1.241,1.24025,1.241,35400000.0
2009-06-29 21:45:00,1.24105,1.2412,1.24105,1.24105,12400000.0
2009-06-29 21:46:00,1.24095,1.2411,1.2409,1.24105,28600000.0
2009-06-29 21:47:00,1.2412,1.2417,1.24115,1.2417,42200000.0
2009-06-29 21:48:00,1.2418,1.2418,1.24145,1.24165,19800000.0
2009-06-29 21:49:00,1.2416,1.2417,1.2416,1.2416,11000000.0
2009-06-29 21:50:00,1.2415,1.24165,1.24145,1.24145,28600000.0
2009-06-29 21:51:00,1.2415,1.2415,1.2415,1.2415,4400000.0
2009-06-29 21:52:00,1.24145,1.2417,1.24145,1.2417,18800000.0
2009-06-29 21:53:00,1.2417,1.24195,1.2417,1.2419,207200000.0
2009-06-29 21:54:00,1.2419,1.24195,1.24165,1.2418,67600000.0
2009-06-29 21:55:00,1.24185,1.24215,1.2416,1.2418,390600000.0
2009-06-29 21:56:00,1.2418,1.2424,1.24155,1.2419,179000000.0
2009-06-29 21:57:00,1.24195,1.24195,1.2416,1.24175,136600000.0
2009-06-29 21:58:00,1.24185,1.2419,1.2417,1.2418,36200000.0
2009-06-29 21:59:00,1.2417,1.2421,1.2417,1.2418,346000000.0
2009-06-29 22:00:00,1.24195,1.2421,1.24155,1.24205,455600000.0
2009-06-29 22:01:00,1.24215,1.24225,1.2421,1.2422,472600000.0
2009-06-29 22:02:00,1.2422,1.2422,1.24205,1.24205,363000000.0
2009-06-29 22:03:00,1.24205,1.24215,1.24205,1.24215,608200000.0
2009-06-29 22:04:00,1.24215,1.24215,1.2421,1.2421,376400000.0
2009-06-29 22:05:00,1.2421,1.2423,1.2421,1.2423,344200000.0
2009-06-29 22:06:00,1.2423,1.24255,1.24225,1.24225,198000000.0
2009-06-29 22:07:00,1.2423,1.2423,1.2421,1.2421,201600000.0
2009-06-29 22:08:00,1.2421,1.2421,1.2421,1.2421,194000000.0
2009-06-29 22:09:00,1.2421,1.2422,1.2421,1.2422,450600000.0
2009-06-29 22:10:00,1.2422,1.2422,1.24215,1.24215,375000000.0
2009-06-29 22:11:00,1.24215,1.24215,1.2421,1.24215,622400000.0
2009-06-29 22:12:00,1.24215,1.24215,1.24215,1.24215,382000000.0
2009-06-29 22:13:00,1.24215,1.24225,1.24205,1.24205,439800000.0
2009-06-29 22:14:00,1.24205,1.2421,1.2419,1.2419,379600000.0
2009-06-29 22:15:00,1.2419,1.2419,1.2418,1.2418,277200000.0
2009-06-29 22:16:00,1.24185,1.2419,1.2417,1.24185,57800000.0
2009-06-29 22:17:00,1.2418,1.2418,1.2418,1.2418,2200000.0
2009-06-29 22:18:00,1.24065,1.24065,1.24063,1.24064,25600000.0
2009-06-29 22:19:00,1.24175,1.2418,1.24175,1.24175,25600000.0
2009-06-29 22:20:00,1.24128,1.24143,1.24128,1.24142,11000000.0
2009-06-29 22:21:00,1.24175,1.242,1.2417,1.24185,175600000.0
2009-06-29 22:22:00,1.2419,1.2419,1.24175,1.2418,31000000.0
2009-06-29 22:23:00,1.242,1.24235,1.242,1.24235,104600000.0
2009-06-29 22:24:00,1.24235,1.24235,1.24185,1.24195,374200000.0
2009-06-29 22:25:00,1.24195,1.24205,1.2419,1.24205,312600000.0
2009-06-29 22:26:00,1.24205,1.2421,1.24205,1.2421,166800000.0
2009-06-29 22:27:00,1.2421,1.24225,1.2421,1.2421,203400000.0
2009-06-29 22:28:00,1.2421,1.2421,1.2421,1.2421,430600000.0
2009-06-29 22:29:00,1.2421,1.2421,1.24195,1.24195,389400000.0
2009-06-29 22:30:00,1.24195,1.24195,1.24195,1.24195,349800000.0
2009-06-29 22:31:00,1.24195,1.24195,1.24195,1.24195,365200000.0
2009-06-29 22:32:00,1.24195,1.24195,1.24195,1.24195,358600000.0
2009-06-29 22:33:00,1.24195,1.24195,1.2419,1.2419,418000000.0
2009-06-29 22:34:00,1.2419,1.2419,1.2419,1.2419,393800000.0
2009-06-29 22:35:00,1.2419,1.2419,1.2419,1.2419,330000000.0
2009-06-29 22:36:00,1.2419,1.2419,1.2419,1.2419,491400000.0
2009-06-29 22:37:00,1.2419,1.2419,1.2419,1.2419,533800000.0
2009-06-29 22:38:00,1.24215,1.2423,1.24185,1.24185,309400000.0
2009-06-29 22:39:00,1.2421,1.2421,1.2419,1.2419,249200000.0
2009-06-29 22:40:00,1.2419,1.2419,1.24185,1.24185,54000000.0
2009-06-29 22:41:00,1.24055,1.24076,1.24055,1.24068,14400000.0
2009-06-29 22:42:00,1.2417,1.24175,1.24165,1.24165,14400000.0
2009-06-29 22:43:00,1.2417,1.2417,1.2417,1.2417,2200000.0
2009-06-29 22:44:00,1.2418,1.2418,1.2418,1.2418,2200000.0
2009-06-29 22:45:00,1.24185,1.24225,1.2417,1.2417,179400000.0
2009-06-29 22:46:00,1.24185,1.24185,1.24185,1.24185,33000000.0
2009-06-29 22:47:00,1.24185,1.2419,1.2415,1.24165,94000000.0
2009-06-29 22:48:00,1.2417,1.2417,1.2417,1.2417,2200000.0
2009-06-29 22:49:00,1.24165,1.24165,1.2415,1.2415,6600000.0
2009-06-29 22:50:00,1.24155,1.2417,1.24135,1.24135,25200000.0
2009-06-29 22:51:00,1.24145,1.24145,1.24115,1.24115,17600000.0
2009-06-29 22:52:00,1.24125,1.24135,1.24125,1.24135,4400000.0
2009-06-29 22:53:00,1.24021,1.24021,1.24021,1.24021,2200000.0
2009-06-29 22:54:00,1.2413,1.2413,1.2413,1.2413,2200000.0
2009-06-29 22:55:00,1.24105,1.24105,1.24105,1.24105,4400000.0
2009-06-29 22:56:00,1.241,1.2412,1.2408,1.241,28000000.0
2009-06-29 22:57:00,1.2411,1.2411,1.2411,1.2411,4400000.0
2009-06-29 22:58:00,1.24075,1.24085,1.24075,1.2408,8600000.0
2009-06-29 22:59:00,1.24075,1.24075,1.24075,1.24075,1200000.0
2009-06-29 23:00:00,1.24015,1.2404,1.24015,1.2404,2400000.0
2009-06-29 23:01:00,1.2401,1.24054,1.2401,1.24054,121200000.0
2009-06-29 23:02:00,1.241,1.24165,1.241,1.24165,121200000.0
2009-06-29 23:03:00,1.24165,1.24165,1.24105,1.2416,228000000.0
2009-06-29 23:04:00,1.2416,1.2416,1.24105,1.24115,247200000.0
2009-06-29 23:05:00,1.2414,1.2422,1.2414,1.24205,304800000.0
2009-06-29 23:06:00,1.24205,1.24205,1.2413,1.24155,212800000.0
2009-06-29 23:07:00,1.24155,1.24155,1.24155,1.24155,299600000.0
2009-06-29 23:08:00,1.24155,1.24155,1.24155,1.24155,281400000.0
2009-06-29 23:09:00,1.24155,1.24155,1.24155,1.24155,278600000.0
2009-06-29 23:10:00,1.24155,1.24155,1.24155,1.24155,277200000.0
2009-06-29 23:11:00,1.24155,1.24155,1.24115,1.24115,231000000.0
2009-06-29 23:12:00,1.2412,1.2415,1.2412,1.2415,13400000.0
2009-06-29 23:13:00,1.2415,1.2415,1.2415,1.2415,4400000.0
2009-06-29 23:14:00,1.2415,1.2415,1.2415,1.2415,2200000.0
2009-06-29 23:15:00,1.24165,1.24165,1.2404,1.2404,28600000.0
2009-06-29 23:16:00,1.2399,1.2416,1.2399,1.24055,29600000.0
2009-06-29 23:17:00,1.24055,1.24055,1.24015,1.2403,11000000.0
2009-06-29 23:18:00,1.24025,1.24115,1.23975,1.2408,45800000.0
2009-06-29 23:19:00,1.24051,1.24051,1.24047,1.24047,3400000.0
2009-06-29 23:20:00,1.24135,1.24135,1.24135,1.24135,3400000.0
2009-06-29 23:21:00,1.24135,1.24135,1.24115,1.24115,7800000.0
2009-06-29 23:22:00,1.24095,1.241,1.2405,1.2405,14400000.0
2009-06-29 23:23:00,1.24065,1.24075,1.24035,1.24035,5800000.0
2009-06-29 23:24:00,1.2404,1.2415,1.2402,1.24105,75600000.0
2009-06-29 23:25:00,1.2411,1.2416,1.2408,1.2409,76600000.0
2009-06-29 23:26:00,1.2409,1.2416,1.2409,1.24095,37600000.0
2009-06-29 23:27:00,1.24037,1.24041,1.24019,1.24041,52600000.0
2009-06-29 23:28:00,1.24115,1.2415,1.24115,1.24125,52600000.0
2009-06-29 23:29:00,1.24086,1.24106,1.24078,1.24078,9600000.0
2009-06-29 23:30:00,1.24125,1.24125,1.2408,1.24115,20600000.0
2009-06-29 23:31:00,1.24048,1.24053,1.24048,1.24053,10000000.0
2009-06-29 23:32:00,1.24115,1.2412,1.24095,1.2412,10000000.0
2009-06-29 23:33:00,1.24135,1.24135,1.24135,1.24135,2200000.0
2009-06-29 23:34:00,1.24105,1.24115,1.2405,1.2408,17600000.0
2009-06-29 23:35:00,1.2407,1.24075,1.2398,1.24035,12200000.0
2009-06-29 23:36:00,1.2402,1.24035,1.2402,1.24035,6600000.0
2009-06-29 23:37:00,1.24045,1.24055,1.2404,1.24055,24400000.0
2009-06-29 23:39:00,1.24065,1.24065,1.24065,1.24065,4400000.0
2009-06-29 23:40:00,1.2401,1.2401,1.2401,1.2401,2200000.0
2009-06-29 23:41:00,1.2407,1.2407,1.2407,1.2407,2200000.0
2009-06-29 23:42:00,1.23989,1.23989,1.23989,1.23989,10000000.0
2009-06-29 23:43:00,1.24105,1.24105,1.24055,1.24055,10000000.0
2009-06-29 23:44:00,1.24065,1.2407,1.24065,1.2407,4400000.0
2009-06-29 23:45:00,1.2403,1.24035,1.24015,1.2403,8800000.0
2009-06-29 23:46:00,1.24035,1.24135,1.24035,1.24085,15400000.0
2009-06-29 23:47:00,1.2411,1.2412,1.24075,1.24095,19800000.0
2009-06-29 23:48:00,1.24115,1.2424,1.2409,1.2424,50600000.0
2009-06-29 23:49:00,1.2424,1.2424,1.2413,1.2416,172800000.0
2009-06-29 23:50:00,1.24185,1.24185,1.2414,1.2415,338800000.0
2009-06-29 23:51:00,1.2415,1.24195,1.2415,1.2416,116600000.0
2009-06-29 23:52:00,1.24175,1.242,1.24175,1.242,70400000.0
2009-06-29 23:53:00,1.242,1.2425,1.242,1.2425,365200000.0
2009-06-29 23:54:00,1.2425,1.2426,1.2418,1.2421,501600000.0
2009-06-29 23:55:00,1.2418,1.24195,1.24105,1.24165,50800000.0
2009-06-29 23:56:00,1.24165,1.24235,1.24135,1.2417,183000000.0
2009-06-29 23:57:00,1.2417,1.24215,1.2417,1.24215,411000000.0
2009-06-29 23:58:00,1.24215,1.24215,1.242,1.24215,327800000.0
2009-06-29 23:59:00,1.24215,1.24245,1.24205,1.24215,437800000.0
2009-06-30 00:00:00,1.24215,1.2422,1.24165,1.24165,107800000.0
2009-06-30 00:01:00,1.24165,1.24175,1.24085,1.2413,58400000.0
2009-06-30 00:02:00,1.2414,1.24155,1.2413,1.24155,17600000.0
2009-06-30 00:03:00,1.24135,1.24135,1.2409,1.241,41000000.0
2009-06-30 00:04:00,1.2411,1.2411,1.2409,1.24095,15400000.0
2009-06-30 00:05:00,1.2409,1.241,1.2409,1.241,86800000.0
2009-06-30 00:06:00,1.241,1.241,1.2405,1.24055,34200000.0
2009-06-30 00:07:00,1.2406,1.2411,1.24045,1.24095,41200000.0
2009-06-30 00:08:00,1.2409,1.2409,1.24055,1.24065,11000000.0
2009-06-30 00:09:00,1.24075,1.241,1.24075,1.241,6600000.0
2009-06-30 00:10:00,1.24095,1.24095,1.24085,1.24095,6600000.0
2009-06-30 00:11:00,1.24095,1.24095,1.24085,1.24085,8800000.0
2009-06-30 00:12:00,1.2408,1.24085,1.2408,1.24085,12200000.0
2009-06-30 00:13:00,1.2409,1.2409,1.2409,1.2409,2200000.0
2009-06-30 00:14:00,1.24095,1.24095,1.24095,1.24095,2200000.0
2009-06-30 00:15:00,1.24105,1.24105,1.24075,1.24105,126800000.0
2009-06-30 00:16:00,1.24105,1.2412,1.24075,1.24075,37600000.0
2009-06-30 00:17:00,1.24095,1.24095,1.24095,1.24095,2200000.0
2009-06-30 00:18:00,1.2399,1.23995,1.23979,1.23995,4400000.0
2009-06-30 00:19:00,1.2411,1.2411,1.2411,1.2411,4400000.0
2009-06-30 00:20:00,1.24006,1.24006,1.24006,1.24006,3400000.0
2009-06-30 00:21:00,1.24115,1.24115,1.24115,1.24115,3400000.0
2009-06-30 00:22:00,1.2412,1.2412,1.2412,1.2412,2200000.0
2009-06-30 00:23:00,1.2411,1.24145,1.2411,1.24145,14400000.0
2009-06-30 00:24:00,1.2418,1.2419,1.2418,1.24185,8800000.0
2009-06-30 00:25:00,1.24073,1.24079,1.24073,1.24077,176000000.0
2009-06-30 00:26:00,1.24195,1.2422,1.24195,1.2422,176000000.0
2009-06-30 00:27:00,1.2422,1.24235,1.242,1.24235,453200000.0
2009-06-30 00:28:00,1.24235,1.24275,1.2423,1.2425,369600000.0
2009-06-30 00:29:00,1.2425,1.24265,1.2425,1.2426,393800000.0
2009-06-30 00:30:00,1.2426,1.24275,1.2426,1.24275,336600000.0
2009-06-30 00:31:00,1.24275,1.2428,1.24275,1.2428,382800000.0
2009-06-30 00:32:00,1.2428,1.2428,1.24275,1.2428,365200000.0
2009-06-30 00:33:00,1.2428,1.24295,1.2426,1.2426,132800000.0
2009-06-30 00:34:00,1.24255,1.2426,1.24255,1.24255,12000000.0
2009-06-30 00:35:00,1.24275,1.24285,1.24255,1.24255,17600000.0
2009-06-30 00:36:00,1.2426,1.2432,1.242,1.24295,53800000.0
2009-06-30 00:37:00,1.24285,1.24285,1.2424,1.2427,28800000.0
2009-06-30 00:38:00,1.2427,1.2427,1.24225,1.2424,6800000.0
2009-06-30 00:39:00,1.2423,1.2423,1.2422,1.2422,5600000.0
2009-06-30 00:40:00,1.2424,1.2428,1.2424,1.24275,14400000.0
2009-06-30 00:41:00,1.24265,1.2427,1.242,1.242,50400000.0
2009-06-30 00:42:00,1.2421,1.2423,1.242,1.24225,26200000.0
2009-06-30 00:43:00,1.2424,1.24265,1.2424,1.2425,14600000.0
2009-06-30 00:44:00,1.2425,1.243,1.24195,1.24195,30800000.0
2009-06-30 00:45:00,1.24114,1.24116,1.24114,1.24116,6600000.0
2009-06-30 00:46:00,1.242,1.24215,1.242,1.242,6600000.0
2009-06-30 00:49:00,1.2421,1.2422,1.242,1.242,9800000.0
2009-06-30 00:50:00,1.24185,1.24185,1.2399,1.24085,50600000.0
2009-06-30 00:51:00,1.24115,1.2421,1.24115,1.2419,53600000.0
2009-06-30 00:52:00,1.2419,1.24225,1.24175,1.24195,32200000.0
2009-06-30 00:53:00,1.2419,1.24245,1.2419,1.242,35800000.0
2009-06-30 00:54:00,1.24205,1.24245,1.24195,1.24195,29200000.0
2009-06-30 00:55:00,1.24205,1.24245,1.2419,1.24235,38800000.0
2009-06-30 00:56:00,1.24235,1.2425,1.24115,1.24115,92600000.0
2009-06-30 00:57:00,1.24125,1.24235,1.24115,1.2422,65200000.0
2009-06-30 00:58:00,1.242,1.2422,1.2416,1.2419,45000000.0
2009-06-30 00:59:00,1.24185,1.242,1.2418,1.2418,19800000.0
2009-06-30 01:00:00,1.24175,1.242,1.24105,1.2414,103400000.0
2009-06-30 01:01:00,1.24145,1.2418,1.2413,1.24165,102600000.0
2009-06-30 01:02:00,1.2416,1.2416,1.24095,1.2414,77200000.0
2009-06-30 01:03:00,1.24155,1.24155,1.24075,1.24075,69600000.0
2009-06-30 01:04:00,1.24075,1.2408,1.2404,1.24055,78400000.0
2009-06-30 01:05:00,1.24055,1.2408,1.24035,1.2404,53800000.0
2009-06-30 01:06:00,1.2404,1.24045,1.24015,1.24035,88000000.0
2009-06-30 01:07:00,1.2404,1.24225,1.24035,1.24085,88800000.0
2009-06-30 01:08:00,1.2408,1.24125,1.24075,1.24095,78600000.0
2009-06-30 01:09:00,1.24095,1.24095,1.2408,1.2408,24000000.0
2009-06-30 01:10:00,1.24075,1.24095,1.2403,1.24095,33200000.0
2009-06-30 01:11:00,1.24095,1.24095,1.24,1.2404,90000000.0
2009-06-30 01:12:00,1.24035,1.24045,1.2401,1.24025,22400000.0
2009-06-30 01:13:00,1.2402,1.2404,1.2402,1.2402,6000000.0
2009-06-30 01:14:00,1.2402,1.2405,1.2401,1.2405,34800000.0
2009-06-30 01:15:00,1.24005,1.24008,1.23987,1.2399,61600000.0
2009-06-30 01:16:00,1.24035,1.24075,1.2396,1.2396,93400000.0
2009-06-30 01:17:00,1.23975,1.2402,1.23975,1.2402,12000000.0
2009-06-30 01:18:00,1.24035,1.24055,1.2396,1.2401,128300000.0
2009-06-30 01:19:00,1.24005,1.24025,1.2396,1.23985,187010000.0
2009-06-30 01:20:00,1.24005,1.24025,1.23985,1.23985,57400000.0
2009-06-30 01:21:00,1.2399,1.2401,1.2396,1.2396,121380000.0
2009-06-30 01:22:00,1.2396,1.2396,1.2396,1.2396,127860000.0
2009-06-30 01:23:00,1.2396,1.2396,1.2396,1.2396,143200000.0
2009-06-30 01:24:00,1.2396,1.23975,1.2396,1.2396,128190000.0
2009-06-30 01:25:00,1.2396,1.24015,1.2396,1.24015,176940000.0
2009-06-30 01:26:00,1.24015,1.24025,1.2396,1.2396,186580000.0
2009-06-30 01:27:00,1.2396,1.24005,1.2396,1.2397,174560000.0
2009-06-30 01:28:00,1.2398,1.23995,1.23975,1.23985,25200000.0
2009-06-30 01:29:00,1.23975,1.24,1.2396,1.24,34400000.0
2009-06-30 01:30:00,1.2399,1.24,1.2399,1.24,9800000.0
2009-06-30 01:31:00,1.2401,1.2402,1.2399,1.24,25800000.0
2009-06-30 01:32:00,1.24005,1.24075,1.23965,1.2405,64000000.0
2009-06-30 01:33:00,1.23995,1.2404,1.23975,1.23985,61400000.0
2009-06-30 01:34:00,1.2401,1.24045,1.2401,1.2402,59800000.0
2009-06-30 01:35:00,1.2402,1.24035,1.23985,1.23985,39200000.0
2009-06-30 01:36:00,1.2396,1.2397,1.2396,1.23965,100590000.0
2009-06-30 01:37:00,1.23965,1.23965,1.2396,1.2396,158860000.0
2009-06-30 01:38:00,1.2396,1.24015,1.2396,1.2399,50100000.0
2009-06-30 01:39:00,1.24,1.24025,1.2399,1.2401,72800000.0
2009-06-30 01:40:00,1.24025,1.24065,1.24025,1.24045,53000000.0
2009-06-30 01:41:00,1.2405,1.2407,1.24005,1.24015,43800000.0
2009-06-30 01:42:00,1.2401,1.24035,1.23985,1.24035,89000000.0
2009-06-30 01:43:00,1.24035,1.24035,1.23995,1.2402,38800000.0
2009-06-30 01:44:00,1.24015,1.24015,1.2399,1.2399,16600000.0
2009-06-30 01:45:00,1.2398,1.23995,1.23975,1.2399,49400000.0
2009-06-30 01:46:00,1.23985,1.23985,1.2396,1.2396,84860000.0
2009-06-30 01:47:00,1.2396,1.2398,1.2396,1.23965,130630000.0
2009-06-30 01:48:00,1.2396,1.23965,1.2396,1.2396,149950000.0
2009-06-30 01:49:00,1.2396,1.23985,1.2396,1.2397,118190000.0
2009-06-30 01:50:00,1.2396,1.23985,1.2396,1.2398,95720000.0
2009-06-30 01:51:00,1.2397,1.2401,1.2397,1.23985,29600000.0
2009-06-30 01:52:00,1.23965,1.2398,1.2396,1.23975,52200000.0
2009-06-30 01:53:00,1.23975,1.24005,1.23975,1.24005,31000000.0
2009-06-30 01:54:00,1.23995,1.23995,1.2399,1.23995,16400000.0
2009-06-30 01:55:00,1.23995,1.24,1.2396,1.2397,134140000.0
2009-06-30 01:56:00,1.2396,1.24005,1.2396,1.2396,116400000.0
2009-06-30 01:57:00,1.23975,1.23975,1.2396,1.23965,65300000.0
2009-06-30 01:58:00,1.23975,1.2398,1.2396,1.2396,130760000.0
2009-06-30 01:59:00,1.2396,1.23965,1.2396,1.23965,184020000.0
2009-06-30 02:00:00,1.23985,1.23995,1.2396,1.2396,173520000.0
2009-06-30 02:01:00,1.2396,1.23975,1.2396,1.2396,160860000.0
2009-06-30 02:02:00,1.2396,1.2396,1.2396,1.2396,158400000.0
2009-06-30 02:03:00,1.2396,1.2396,1.2396,1.2396,133600000.0
2009-06-30 02:04:00,1.2396,1.2396,1.2396,1.2396,142400000.0
2009-06-30 02:05:00,1.2396,1.2399,1.2396,1.2399,137400000.0
2009-06-30 02:06:00,1.23995,1.24045,1.2396,1.23965,88000000.0
2009-06-30 02:07:00,1.2397,1.2401,1.23965,1.2398,76600000.0
2009-06-30 02:08:00,1.23985,1.24025,1.2396,1.2397,71560000.0
2009-06-30 02:09:00,1.23975,1.24035,1.2396,1.2402,80280000.0
2009-06-30 02:10:00,1.24015,1.2404,1.2399,1.23995,91200000.0
2009-06-30 02:11:00,1.2399,1.24005,1.23965,1.2397,29800000.0
2009-06-30 02:12:00,1.2397,1.23995,1.2397,1.2399,23200000.0
2009-06-30 02:13:00,1.2399,1.24055,1.2399,1.24055,56800000.0
2009-06-30 02:14:00,1.24045,1.24055,1.23995,1.24015,67400000.0
2009-06-30 02:15:00,1.24005,1.2403,1.2398,1.24025,117400000.0
2009-06-30 02:16:00,1.24035,1.2406,1.24015,1.24025,78400000.0
2009-06-30 02:17:00,1.2401,1.2405,1.2398,1.2404,139400000.0
2009-06-30 02:18:00,1.24045,1.24085,1.24035,1.24055,70000000.0
2009-06-30 02:19:00,1.24045,1.24045,1.24015,1.24035,53800000.0
2009-06-30 02:20:00,1.24035,1.241,1.24035,1.24085,50800000.0
2009-06-30 02:21:00,1.24095,1.241,1.2407,1.2407,41600000.0
2009-06-30 02:22:00,1.2406,1.2406,1.24035,1.24055,15400000.0
2009-06-30 02:23:00,1.2404,1.2404,1.24035,1.24035,4400000.0
2009-06-30 02:24:00,1.2403,1.24065,1.2403,1.24065,82000000.0
2009-06-30 02:25:00,1.24075,1.24075,1.2403,1.2405,28400000.0
2009-06-30 02:26:00,1.2405,1.2407,1.24025,1.24045,65600000.0
2009-06-30 02:27:00,1.2406,1.2406,1.24035,1.24045,58200000.0
2009-06-30 02:28:00,1.2405,1.2405,1.24005,1.24035,34400000.0
2009-06-30 02:29:00,1.24035,1.24065,1.24035,1.24055,52600000.0
2009-06-30 02:30:00,1.2406,1.2407,1.24035,1.2404,68800000.0
2009-06-30 02:31:00,1.2404,1.24055,1.24035,1.24055,48400000.0
2009-06-30 02:32:00,1.2405,1.24075,1.2399,1.24025,128800000.0
2009-06-30 02:33:00,1.2402,1.2402,1.23975,1.2399,45200000.0
2009-06-30 02:34:00,1.2401,1.24035,1.2398,1.2401,66400000.0
2009-06-30 02:35:00,1.2401,1.2404,1.2397,1.2399,53000000.0
2009-06-30 02:36:00,1.23995,1.24025,1.23995,1.24025,32400000.0
2009-06-30 02:37:00,1.2402,1.2406,1.23975,1.2405,42400000.0
2009-06-30 02:38:00,1.2405,1.2408,1.23995,1.2402,59200000.0
2009-06-30 02:39:00,1.2401,1.24065,1.2401,1.2403,70200000.0
2009-06-30 02:40:00,1.2403,1.24075,1.2399,1.24075,92400000.0
2009-06-30 02:41:00,1.2408,1.24135,1.24045,1.24085,82000000.0
2009-06-30 02:42:00,1.2407,1.24095,1.2406,1.24085,51800000.0
2009-06-30 02:43:00,1.2409,1.2412,1.2408,1.24095,92400000.0
2009-06-30 02:44:00,1.24075,1.24085,1.2403,1.24065,61600000.0
2009-06-30 02:45:00,1.24065,1.24095,1.2405,1.2409,56400000.0
2009-06-30 02:46:00,1.2409,1.241,1.2409,1.2409,27200000.0
2009-06-30 02:47:00,1.24085,1.24085,1.2404,1.2404,34000000.0
2009-06-30 02:48:00,1.24045,1.2406,1.24025,1.2405,70000000.0
2009-06-30 02:49:00,1.24055,1.2408,1.24045,1.24065,64800000.0
2009-06-30 02:50:00,1.2407,1.2411,1.2406,1.2408,76800000.0
2009-06-30 02:51:00,1.2407,1.24115,1.2406,1.24115,58600000.0
2009-06-30 02:52:00,1.2412,1.2412,1.2403,1.2411,81000000.0
2009-06-30 02:53:00,1.2412,1.2413,1.2409,1.241,67200000.0
2009-06-30 02:54:00,1.24095,1.24105,1.2407,1.24105,59800000.0
2009-06-30 02:55:00,1.24115,1.2413,1.24035,1.24075,144600000.0
2009-06-30 02:56:00,1.2408,1.24095,1.24045,1.2408,60800000.0
2009-06-30 02:57:00,1.2408,1.24115,1.2408,1.24115,55000000.0
2009-06-30 02:58:00,1.2412,1.2412,1.24055,1.24105,56000000.0
2009-06-30 02:59:00,1.241,1.2411,1.2409,1.2411,13200000.0
2009-06-30 03:00:00,1.24105,1.2411,1.24095,1.24095,34200000.0
2009-06-30 03:01:00,1.24095,1.24115,1.24095,1.2411,73800000.0
2009-06-30 03:02:00,1.24115,1.2413,1.24095,1.24115,104400000.0
2009-06-30 03:03:00,1.24115,1.24135,1.2409,1.2409,65800000.0
2009-06-30 03:04:00,1.2409,1.24095,1.23975,1.24005,125600000.0
2009-06-30 03:05:00,1.24005,1.2406,1.24005,1.2402,56800000.0
2009-06-30 03:06:00,1.24025,1.24075,1.24025,1.24075,26400000.0
2009-06-30 03:07:00,1.24065,1.24075,1.2404,1.2406,24800000.0
2009-06-30 03:08:00,1.24055,1.24085,1.2404,1.2408,74000000.0
2009-06-30 03:09:00,1.2409,1.2414,1.24075,1.2414,82400000.0
2009-06-30 03:10:00,1.2414,1.2414,1.24115,1.24115,25200000.0
2009-06-30 03:11:00,1.2409,1.24105,1.2405,1.2408,71600000.0
2009-06-30 03:12:00,1.2408,1.24085,1.2405,1.2405,25200000.0
2009-06-30 03:13:00,1.2403,1.24045,1.24025,1.24045,42800000.0
2009-06-30 03:14:00,1.24045,1.2408,1.24035,1.2407,83200000.0
2009-06-30 03:15:00,1.24065,1.2407,1.2405,1.24055,77000000.0
2009-06-30 03:16:00,1.24055,1.24095,1.2404,1.2404,101400000.0
2009-06-30 03:17:00,1.24045,1.2407,1.2403,1.2403,34200000.0
2009-06-30 03:18:00,1.2404,1.2408,1.24035,1.24045,52600000.0
2009-06-30 03:19:00,1.24045,1.2406,1.2404,1.2404,11000000.0
2009-06-30 03:20:00,1.2404,1.24095,1.2404,1.2406,25600000.0
2009-06-30 03:21:00,1.2406,1.24065,1.2405,1.24065,18800000.0
2009-06-30 03:22:00,1.24055,1.24065,1.2404,1.2405,51400000.0
2009-06-30 03:23:00,1.2405,1.2408,1.2404,1.24055,60800000.0
2009-06-30 03:24:00,1.24055,1.24055,1.2403,1.2403,42400000.0
2009-06-30 03:25:00,1.24035,1.2405,1.24015,1.2404,54000000.0
2009-06-30 03:26:00,1.24045,1.24045,1.24025,1.2403,28600000.0
2009-06-30 03:27:00,1.24035,1.2404,1.24015,1.24025,53400000.0
2009-06-30 03:28:00,1.2403,1.24035,1.23995,1.23995,29600000.0
2009-06-30 03:29:00,1.24,1.2403,1.24,1.2401,18600000.0
2009-06-30 03:30:00,1.23995,1.23995,1.2396,1.2396,71510000.0
2009-06-30 03:31:00,1.2396,1.2397,1.2396,1.2396,145920000.0
2009-06-30 03:32:00,1.2396,1.23975,1.2396,1.2397,139490000.0
2009-06-30 03:33:00,1.23975,1.2405,1.2396,1.2404,64000000.0
2009-06-30 03:34:00,1.24045,1.24045,1.2398,1.23985,41200000.0
2009-06-30 03:35:00,1.24025,1.2407,1.2397,1.2406,47400000.0
2009-06-30 03:36:00,1.2407,1.24075,1.2401,1.2402,47800000.0
2009-06-30 03:37:00,1.2403,1.24065,1.24025,1.24025,46400000.0
2009-06-30 03:38:00,1.2403,1.2404,1.2402,1.2403,14400000.0
2009-06-30 03:39:00,1.2404,1.2405,1.24015,1.24025,12800000.0
2009-06-30 03:40:00,1.24025,1.24025,1.24015,1.24015,9000000.0
2009-06-30 03:41:00,1.24015,1.24015,1.24005,1.24005,3600000.0
2009-06-30 03:42:00,1.23965,1.23965,1.2396,1.2396,123000000.0
2009-06-30 03:43:00,1.2396,1.2399,1.2396,1.2399,112200000.0
2009-06-30 03:44:00,1.23985,1.2399,1.2396,1.2397,41800000.0
2009-06-30 03:45:00,1.2396,1.2398,1.2396,1.2398,142960000.0
2009-06-30 03:46:00,1.2398,1.24,1.2397,1.2397,36200000.0
2009-06-30 03:47:00,1.2398,1.2401,1.23975,1.23985,48800000.0
2009-06-30 03:48:00,1.23985,1.23985,1.2398,1.2398,12400000.0
2009-06-30 03:49:00,1.23985,1.24,1.2398,1.24,40400000.0
2009-06-30 03:50:00,1.24005,1.2401,1.24005,1.24005,13200000.0
2009-06-30 03:51:00,1.2399,1.23995,1.23985,1.23985,24200000.0
2009-06-30 03:52:00,1.23985,1.23985,1.23965,1.2397,33000000.0
2009-06-30 03:53:00,1.23975,1.24005,1.23975,1.24005,36400000.0
2009-06-30 03:54:00,1.24005,1.2401,1.2399,1.2401,29600000.0
2009-06-30 03:55:00,1.2401,1.24055,1.2401,1.2403,39400000.0
2009-06-30 03:56:00,1.2403,1.2403,1.2402,1.2402,11000000.0
2009-06-30 03:57:00,1.2402,1.2402,1.24,1.24,35200000.0
2009-06-30 03:58:00,1.24015,1.2402,1.24,1.24015,12000000.0
2009-06-30 03:59:00,1.2402,1.2402,1.24005,1.24005,7800000.0
2009-06-30 04:00:00,1.24005,1.24005,1.23985,1.24005,12800000.0
2009-06-30 04:01:00,1.24005,1.24005,1.2397,1.23995,19800000.0
2009-06-30 04:02:00,1.23975,1.2398,1.23975,1.2398,2400000.0
2009-06-30 04:03:00,1.2396,1.23975,1.2396,1.2396,55900000.0
2009-06-30 04:04:00,1.2396,1.2396,1.2396,1.2396,156000000.0
2009-06-30 04:05:00,1.2396,1.23965,1.2396,1.2396,109860000.0
2009-06-30 04:06:00,1.2396,1.2396,1.2396,1.2396,160800000.0
2009-06-30 04:07:00,1.2396,1.2397,1.2396,1.2397,170110000.0
2009-06-30 04:08:00,1.2397,1.2397,1.2396,1.2396,74160000.0
2009-06-30 04:09:00,1.2396,1.2396,1.2396,1.2396,241600000.0
2009-06-30 04:10:00,1.2396,1.2399,1.2396,1.2399,39090000.0
2009-06-30 04:11:00,1.24,1.2401,1.2396,1.23975,61800000.0
2009-06-30 04:12:00,1.23975,1.23995,1.2396,1.2396,105040000.0
2009-06-30 04:13:00,1.2396,1.2396,1.2396,1.2396,132000000.0
2009-06-30 04:14:00,1.2396,1.2397,1.2396,1.2396,138800000.0
2009-06-30 04:15:00,1.2396,1.2396,1.2396,1.2396,137600000.0
2009-06-30 04:16:00,1.2396,1.2396,1.2396,1.2396,121600000.0
2009-06-30 04:17:00,1.2396,1.2396,1.2396,1.2396,149600000.0
2009-06-30 04:18:00,1.2396,1.23995,1.2396,1.23995,151780000.0
2009-06-30 04:19:00,1.23965,1.2403,1.23965,1.24005,38400000.0
2009-06-30 04:20:00,1.2401,1.24095,1.2401,1.2408,30400000.0
2009-06-30 04:21:00,1.2409,1.2409,1.2401,1.2403,88400000.0
2009-06-30 04:22:00,1.24035,1.2404,1.2401,1.2401,24400000.0
2009-06-30 04:23:00,1.24025,1.2404,1.24025,1.2403,20000000.0
2009-06-30 04:24:00,1.2404,1.24065,1.2403,1.2404,39800000.0
2009-06-30 04:25:00,1.2404,1.24065,1.24035,1.24065,66000000.0
2009-06-30 04:26:00,1.2406,1.24095,1.2406,1.2408,48400000.0
2009-06-30 04:27:00,1.2408,1.2408,1.24075,1.24075,7600000.0
2009-06-30 04:28:00,1.24075,1.2408,1.24045,1.2406,83000000.0
2009-06-30 04:29:00,1.24065,1.2409,1.2405,1.24065,24800000.0
2009-06-30 04:30:00,1.24065,1.24075,1.24065,1.24065,9600000.0
2009-06-30 04:31:00,1.24065,1.2407,1.2404,1.24065,48400000.0
2009-06-30 04:32:00,1.2407,1.24095,1.24065,1.24095,22000000.0
2009-06-30 04:33:00,1.2408,1.2411,1.2407,1.2407,33400000.0
2009-06-30 04:34:00,1.2408,1.24085,1.2407,1.2407,3600000.0
2009-06-30 04:35:00,1.2408,1.2408,1.24055,1.24055,4800000.0
2009-06-30 04:36:00,1.2403,1.2405,1.2403,1.2405,26000000.0
2009-06-30 04:37:00,1.2405,1.24075,1.2404,1.24075,15800000.0
2009-06-30 04:38:00,1.2406,1.2406,1.2403,1.24045,26600000.0
2009-06-30 04:39:00,1.2405,1.2408,1.24035,1.2407,51000000.0
2009-06-30 04:40:00,1.2407,1.24095,1.2407,1.2409,19200000.0
2009-06-30 04:41:00,1.24095,1.24105,1.2409,1.24105,15600000.0
2009-06-30 04:42:00,1.2408,1.2412,1.2405,1.24055,78000000.0
2009-06-30 04:43:00,1.24035,1.2408,1.24035,1.2408,54800000.0
2009-06-30 04:44:00,1.2408,1.24095,1.2407,1.2409,48000000.0
2009-06-30 04:45:00,1.241,1.24145,1.2408,1.2413,107800000.0
2009-06-30 04:46:00,1.24135,1.24185,1.24135,1.2418,158800000.0
2009-06-30 04:47:00,1.24175,1.2421,1.241,1.24105,99800000.0
2009-06-30 04:48:00,1.24105,1.24125,1.24075,1.24085,75600000.0
2009-06-30 04:49:00,1.241,1.241,1.2404,1.2406,61000000.0
2009-06-30 04:50:00,1.2406,1.2414,1.2406,1.24095,80800000.0
2009-06-30 04:51:00,1.2411,1.24135,1.24105,1.2413,48200000.0
2009-06-30 04:52:00,1.2413,1.24165,1.2411,1.24165,29800000.0
2009-06-30 04:53:00,1.2419,1.2419,1.2412,1.2414,95400000.0
2009-06-30 04:54:00,1.2415,1.2415,1.2409,1.24125,58400000.0
2009-06-30 04:55:00,1.24115,1.24175,1.24115,1.24165,25000000.0
2009-06-30 04:56:00,1.2416,1.2416,1.2408,1.2411,34800000.0
2009-06-30 04:57:00,1.2411,1.24135,1.2407,1.2409,31600000.0
2009-06-30 04:58:00,1.241,1.24135,1.241,1.24135,17200000.0
2009-06-30 04:59:00,1.2413,1.24145,1.24125,1.24125,18600000.0
2009-06-30 05:00:00,1.24135,1.24175,1.24135,1.24145,39600000.0
2009-06-30 05:01:00,1.2416,1.2416,1.2411,1.2411,47600000.0
2009-06-30 05:02:00,1.24135,1.2415,1.2411,1.2411,11800000.0
2009-06-30 05:03:00,1.241,1.241,1.2409,1.2409,3200000.0
2009-06-30 05:04:00,1.2409,1.2413,1.24075,1.2413,38200000.0
2009-06-30 05:05:00,1.2414,1.2414,1.2412,1.2413,8400000.0
2009-06-30 05:06:00,1.2414,1.24165,1.24085,1.24085,37400000.0
2009-06-30 05:07:00,1.241,1.2414,1.24085,1.24095,38000000.0
2009-06-30 05:08:00,1.24095,1.2412,1.24095,1.2412,10000000.0
2009-06-30 05:09:00,1.24115,1.24115,1.24105,1.24105,3600000.0
2009-06-30 05:10:00,1.24105,1.2411,1.24105,1.2411,3400000.0
2009-06-30 05:11:00,1.2411,1.24125,1.2411,1.24125,21200000.0
2009-06-30 05:12:00,1.2412,1.24145,1.2412,1.24125,39800000.0
2009-06-30 05:13:00,1.24115,1.2412,1.2409,1.241,45000000.0
2009-06-30 05:14:00,1.241,1.2414,1.2407,1.24125,71000000.0
2009-06-30 05:15:00,1.2411,1.24155,1.2411,1.24155,13200000.0
2009-06-30 05:16:00,1.2417,1.2417,1.241,1.2411,70200000.0
2009-06-30 05:17:00,1.24105,1.2412,1.24095,1.2412,29800000.0
2009-06-30 05:18:00,1.2413,1.2414,1.2408,1.2409,105600000.0
2009-06-30 05:19:00,1.2408,1.2412,1.2408,1.2412,67400000.0
2009-06-30 05:20:00,1.2412,1.24155,1.2412,1.24125,44200000.0
2009-06-30 05:21:00,1.24125,1.2414,1.24125,1.2413,16400000.0
2009-06-30 05:22:00,1.24135,1.24135,1.24115,1.2413,20800000.0
2009-06-30 05:23:00,1.2413,1.2415,1.2413,1.2415,15200000.0
2009-06-30 05:24:00,1.2415,1.2416,1.24125,1.2413,25000000.0
2009-06-30 05:25:00,1.2414,1.2414,1.2413,1.2414,28800000.0
2009-06-30 05:26:00,1.24135,1.2414,1.24105,1.24105,31000000.0
2009-06-30 05:27:00,1.2412,1.2412,1.2412,1.2412,9800000.0
2009-06-30 05:28:00,1.2412,1.2412,1.2412,1.2412,6800000.0
2009-06-30 05:29:00,1.2412,1.2412,1.24095,1.24095,11000000.0
2009-06-30 05:30:00,1.24105,1.24105,1.24105,1.24105,2200000.0
2009-06-30 05:31:00,1.24095,1.24095,1.2409,1.2409,20400000.0
2009-06-30 05:32:00,1.2409,1.2409,1.2408,1.2408,11200000.0
2009-06-30 05:33:00,1.2408,1.2408,1.2407,1.2407,16000000.0
2009-06-30 05:34:00,1.2407,1.2407,1.2406,1.2406,8000000.0
2009-06-30 05:35:00,1.2406,1.2406,1.2405,1.2406,16000000.0
2009-06-30 05:36:00,1.2405,1.2405,1.2405,1.2405,1600000.0
2009-06-30 05:37:00,1.2404,1.24065,1.2404,1.2406,34600000.0
2009-06-30 05:38:00,1.2406,1.2408,1.24055,1.2407,38200000.0
2009-06-30 05:39:00,1.2406,1.24075,1.2406,1.24075,10200000.0
2009-06-30 05:40:00,1.2408,1.24085,1.2408,1.2408,9800000.0
2009-06-30 05:41:00,1.2408,1.24085,1.2408,1.24085,24200000.0
2009-06-30 05:42:00,1.2408,1.2409,1.2408,1.2409,6600000.0
2009-06-30 05:43:00,1.24085,1.2409,1.2408,1.2409,13400000.0
2009-06-30 05:44:00,1.241,1.24115,1.24095,1.24105,9400000.0
2009-06-30 05:45:00,1.2412,1.24125,1.241,1.24115,46400000.0
2009-06-30 05:46:00,1.2411,1.2414,1.2409,1.2411,45600000.0
2009-06-30 05:47:00,1.2411,1.2411,1.2407,1.2407,36000000.0
2009-06-30 05:48:00,1.2413,1.24135,1.24085,1.24095,48800000.0
2009-06-30 05:49:00,1.2411,1.24125,1.24065,1.2408,41200000.0
2009-06-30 05:50:00,1.2407,1.2408,1.2407,1.2407,11000000.0
2009-06-30 05:51:00,1.24075,1.24105,1.2407,1.24075,25200000.0
2009-06-30 05:52:00,1.2407,1.2407,1.2403,1.2404,47200000.0
2009-06-30 05:53:00,1.2404,1.24045,1.24035,1.24045,5600000.0
2009-06-30 05:54:00,1.24045,1.24075,1.2404,1.24065,16000000.0
2009-06-30 05:55:00,1.24055,1.241,1.2403,1.24095,32400000.0
2009-06-30 05:56:00,1.2408,1.24085,1.24055,1.24085,25200000.0
2009-06-30 05:57:00,1.24095,1.2411,1.2409,1.2411,44000000.0
2009-06-30 05:58:00,1.24115,1.24135,1.2411,1.2413,48400000.0
2009-06-30 05:59:00,1.2413,1.2413,1.24115,1.2412,15400000.0
2009-06-30 06:00:00,1.24115,1.2412,1.241,1.2411,44000000.0
2009-06-30 06:01:00,1.2411,1.2411,1.2411,1.2411,2200000.0
2009-06-30 06:02:00,1.2411,1.2411,1.2409,1.2409,7200000.0
2009-06-30 06:03:00,1.24085,1.2409,1.24085,1.2409,10400000.0
2009-06-30 06:04:00,1.24105,1.24115,1.2409,1.24105,25000000.0
2009-06-30 06:05:00,1.24115,1.24125,1.24115,1.24125,16000000.0
2009-06-30 06:06:00,1.24115,1.24115,1.241,1.241,10000000.0
2009-06-30 06:07:00,1.2411,1.24125,1.24095,1.24125,23600000.0
2009-06-30 06:08:00,1.2412,1.2412,1.241,1.241,14800000.0
2009-06-30 06:09:00,1.241,1.24115,1.241,1.24115,18200000.0
2009-06-30 06:10:00,1.24115,1.2413,1.24105,1.2412,95400000.0
2009-06-30 06:11:00,1.24125,1.2413,1.2412,1.2412,13200000.0
2009-06-30 06:12:00,1.2412,1.2412,1.2412,1.2412,3200000.0
2009-06-30 06:13:00,1.2411,1.2413,1.2411,1.2413,27800000.0
2009-06-30 06:14:00,1.24135,1.2415,1.2413,1.24135,15600000.0
2009-06-30 06:15:00,1.24125,1.24145,1.24125,1.2414,21200000.0
2009-06-30 06:16:00,1.2417,1.2417,1.2413,1.24145,22400000.0
2009-06-30 06:17:00,1.24145,1.2417,1.24135,1.2417,32800000.0
2009-06-30 06:18:00,1.2417,1.2417,1.2416,1.2416,12200000.0
2009-06-30 06:19:00,1.2416,1.2417,1.2414,1.2417,60800000.0
2009-06-30 06:20:00,1.2415,1.242,1.2415,1.2415,60400000.0
2009-06-30 06:21:00,1.24125,1.24135,1.2412,1.24125,15800000.0
2009-06-30 06:22:00,1.2413,1.24145,1.24105,1.24145,35600000.0
2009-06-30 06:23:00,1.2414,1.2417,1.2413,1.24165,86600000.0
2009-06-30 06:24:00,1.2416,1.24175,1.24155,1.24175,26600000.0
2009-06-30 06:25:00,1.2417,1.2417,1.2411,1.2411,90200000.0
2009-06-30 06:26:00,1.2411,1.2411,1.2409,1.241,41600000.0
2009-06-30 06:27:00,1.241,1.241,1.2409,1.2409,62800000.0
2009-06-30 06:28:00,1.2409,1.2409,1.24015,1.24015,37400000.0
2009-06-30 06:29:00,1.2408,1.2413,1.24,1.24095,111000000.0
2009-06-30 06:30:00,1.24095,1.24135,1.24065,1.24135,69600000.0
2009-06-30 06:31:00,1.2413,1.2413,1.241,1.24105,41000000.0
2009-06-30 06:32:00,1.24095,1.24125,1.2409,1.2412,72600000.0
2009-06-30 06:33:00,1.24125,1.24155,1.2397,1.2397,101800000.0
2009-06-30 06:34:00,1.2396,1.241,1.2396,1.24,123400000.0
2009-06-30 06:35:00,1.23995,1.24035,1.2398,1.24,59400000.0
2009-06-30 06:36:00,1.23995,1.2413,1.2399,1.2411,53200000.0
2009-06-30 06:37:00,1.24105,1.2414,1.2409,1.2409,43200000.0
2009-06-30 06:38:00,1.2411,1.2411,1.2406,1.2406,33600000.0
2009-06-30 06:39:00,1.24025,1.2407,1.2401,1.24055,56200000.0
2009-06-30 06:40:00,1.2405,1.2405,1.2402,1.2402,19800000.0
2009-06-30 06:41:00,1.2402,1.24045,1.24,1.24,80600000.0
2009-06-30 06:42:00,1.2401,1.2404,1.23965,1.23975,109600000.0
2009-06-30 06:43:00,1.2397,1.2405,1.2396,1.2405,168460000.0
2009-06-30 06:44:00,1.24055,1.241,1.24045,1.2406,144200000.0
2009-06-30 06:45:00,1.2404,1.2405,1.24,1.24005,105000000.0
2009-06-30 06:46:00,1.24005,1.24035,1.24,1.24005,42400000.0
2009-06-30 06:47:00,1.24015,1.24055,1.24015,1.2405,30200000.0
2009-06-30 06:48:00,1.24065,1.2407,1.23965,1.24005,85000000.0
2009-06-30 06:49:00,1.2403,1.24105,1.2403,1.24095,45600000.0
2009-06-30 06:50:00,1.2409,1.2411,1.2404,1.2407,101600000.0
2009-06-30 06:51:00,1.2407,1.24105,1.2398,1.24055,90200000.0
2009-06-30 06:52:00,1.2405,1.2411,1.2404,1.24055,44200000.0
2009-06-30 06:53:00,1.24065,1.24065,1.23985,1.2401,104400000.0
2009-06-30 06:54:00,1.24035,1.24085,1.24025,1.2404,44600000.0
2009-06-30 06:55:00,1.2404,1.24075,1.24035,1.2404,50400000.0
2009-06-30 06:56:00,1.24055,1.2409,1.2405,1.24055,39200000.0
2009-06-30 06:57:00,1.2405,1.2413,1.2404,1.24125,26400000.0
2009-06-30 06:58:00,1.241,1.241,1.2407,1.24085,22800000.0
2009-06-30 06:59:00,1.24085,1.2411,1.24075,1.2409,19600000.0
2009-06-30 07:00:00,1.241,1.2412,1.24065,1.2411,65600000.0
2009-06-30 07:01:00,1.2412,1.2414,1.24065,1.2413,78400000.0
2009-06-30 07:02:00,1.24155,1.24155,1.24065,1.2413,75800000.0
2009-06-30 07:03:00,1.2414,1.24185,1.2408,1.24175,103000000.0
2009-06-30 07:04:00,1.2416,1.24165,1.2415,1.24165,14800000.0
2009-06-30 07:05:00,1.24175,1.2421,1.24175,1.2419,48400000.0
2009-06-30 07:06:00,1.2417,1.242,1.2415,1.24165,27400000.0
2009-06-30 07:07:00,1.2416,1.2417,1.24135,1.24145,44400000.0
2009-06-30 07:08:00,1.24145,1.24165,1.2409,1.241,86200000.0
2009-06-30 07:09:00,1.24105,1.24105,1.2406,1.24085,89200000.0
2009-06-30 07:10:00,1.24095,1.2412,1.24095,1.24115,38400000.0
2009-06-30 07:11:00,1.24125,1.24135,1.2408,1.24095,84400000.0
2009-06-30 07:12:00,1.24095,1.24105,1.2409,1.24095,49200000.0
2009-06-30 07:13:00,1.241,1.241,1.24075,1.2409,51000000.0
2009-06-30 07:14:00,1.24085,1.241,1.24065,1.241,40000000.0
2009-06-30 07:15:00,1.2411,1.24175,1.2411,1.2416,31600000.0
2009-06-30 07:16:00,1.24165,1.24175,1.24145,1.24145,11400000.0
2009-06-30 07:17:00,1.24145,1.242,1.24145,1.242,35200000.0
2009-06-30 07:18:00,1.2419,1.242,1.2405,1.24115,91600000.0
2009-06-30 07:19:00,1.24155,1.2416,1.24105,1.24135,75000000.0
2009-06-30 07:20:00,1.2415,1.24165,1.24075,1.24085,84600000.0
2009-06-30 07:21:00,1.241,1.2414,1.24065,1.2414,86400000.0
2009-06-30 07:22:00,1.2414,1.24195,1.2414,1.2415,26800000.0
2009-06-30 07:23:00,1.2415,1.2415,1.241,1.241,40600000.0
2009-06-30 07:24:00,1.2411,1.2415,1.24075,1.241,51200000.0
2009-06-30 07:25:00,1.2411,1.24145,1.2411,1.24135,23000000.0
2009-06-30 07:26:00,1.24135,1.2415,1.24135,1.2415,28600000.0
2009-06-30 07:27:00,1.2415,1.24175,1.24145,1.24175,13200000.0
2009-06-30 07:28:00,1.2417,1.24215,1.24145,1.24215,29800000.0
2009-06-30 07:29:00,1.24225,1.24225,1.2417,1.24175,33000000.0
2009-06-30 07:30:00,1.2417,1.2417,1.2417,1.2417,11000000.0
2009-06-30 07:31:00,1.2417,1.242,1.2415,1.2415,39400000.0
2009-06-30 07:32:00,1.2415,1.24165,1.2414,1.24155,85000000.0
2009-06-30 07:33:00,1.24145,1.24145,1.24125,1.24145,23000000.0
2009-06-30 07:34:00,1.2413,1.2415,1.2413,1.24135,14600000.0
2009-06-30 07:35:00,1.2413,1.24135,1.2409,1.2411,80600000.0
2009-06-30 07:36:00,1.2411,1.24125,1.2411,1.2412,73000000.0
2009-06-30 07:37:00,1.2413,1.24145,1.2413,1.24145,49600000.0
2009-06-30 07:38:00,1.24145,1.24145,1.2413,1.2413,13000000.0
2009-06-30 07:39:00,1.2413,1.2417,1.2413,1.2417,13600000.0
2009-06-30 07:40:00,1.2415,1.2416,1.2414,1.2416,21800000.0
2009-06-30 07:41:00,1.24165,1.2419,1.24165,1.2419,21800000.0
2009-06-30 07:42:00,1.2418,1.2419,1.2418,1.2419,11200000.0
2009-06-30 07:43:00,1.242,1.242,1.24135,1.24145,31600000.0
2009-06-30 07:44:00,1.24145,1.2415,1.2409,1.24135,44800000.0
2009-06-30 07:45:00,1.24155,1.24165,1.2414,1.2414,59000000.0
2009-06-30 07:46:00,1.2414,1.2416,1.2413,1.24145,12600000.0
2009-06-30 07:47:00,1.2415,1.24165,1.2415,1.24165,5400000.0
2009-06-30 07:48:00,1.24155,1.24225,1.24155,1.2421,67600000.0
2009-06-30 07:49:00,1.2422,1.2424,1.24145,1.24175,70600000.0
2009-06-30 07:50:00,1.2419,1.24235,1.2419,1.242,84800000.0
2009-06-30 07:51:00,1.24205,1.2424,1.24185,1.24215,55200000.0
2009-06-30 07:52:00,1.2421,1.2426,1.24115,1.24175,149400000.0
2009-06-30 07:53:00,1.24175,1.2419,1.2416,1.2418,49000000.0
2009-06-30 07:54:00,1.2417,1.2422,1.24165,1.24195,26600000.0
2009-06-30 07:55:00,1.24195,1.2422,1.2419,1.2422,64200000.0
2009-06-30 07:56:00,1.2423,1.2424,1.2422,1.24225,19800000.0
2009-06-30 07:57:00,1.2422,1.2423,1.2412,1.2423,81800000.0
2009-06-30 07:58:00,1.24225,1.24235,1.2418,1.2418,76800000.0
2009-06-30 07:59:00,1.2421,1.24235,1.2421,1.24235,41200000.0
2009-06-30 08:00:00,1.2425,1.24305,1.2425,1.24255,67800000.0
2009-06-30 08:01:00,1.24275,1.24305,1.2423,1.2426,99500000.0
2009-06-30 08:02:00,1.24265,1.24265,1.2421,1.2425,57400000.0
2009-06-30 08:03:00,1.2425,1.2434,1.2425,1.2434,58800000.0
2009-06-30 08:04:00,1.2434,1.2435,1.24245,1.2427,82800000.0
2009-06-30 08:05:00,1.2427,1.24315,1.24215,1.24285,116000000.0
2009-06-30 08:06:00,1.24275,1.2434,1.2427,1.24305,78800000.0
2009-06-30 08:07:00,1.24305,1.24325,1.24245,1.2427,78200000.0
2009-06-30 08:08:00,1.24275,1.24305,1.2425,1.24285,108400000.0
2009-06-30 08:09:00,1.2429,1.2429,1.2425,1.2426,58600000.0
2009-06-30 08:10:00,1.2427,1.2429,1.2425,1.2426,139600000.0
2009-06-30 08:11:00,1.24255,1.24265,1.24235,1.2425,69800000.0
2009-06-30 08:12:00,1.2425,1.2426,1.2423,1.2426,57400000.0
2009-06-30 08:13:00,1.2426,1.2427,1.24225,1.2427,121200000.0
2009-06-30 08:14:00,1.24265,1.24295,1.24245,1.24265,85400000.0
2009-06-30 08:15:00,1.2426,1.24325,1.24255,1.2432,49200000.0
2009-06-30 08:16:00,1.2432,1.24335,1.2429,1.24305,36600000.0
2009-06-30 08:17:00,1.2431,1.2434,1.24285,1.2434,43400000.0
2009-06-30 08:18:00,1.24345,1.24355,1.2425,1.24335,93200000.0
2009-06-30 08:19:00,1.24335,1.2437,1.243,1.2431,143200000.0
2009-06-30 08:20:00,1.24305,1.2434,1.243,1.2433,93800000.0
2009-06-30 08:21:00,1.24335,1.24355,1.24295,1.243,103400000.0
2009-06-30 08:22:00,1.243,1.24355,1.2429,1.2434,104200000.0
2009-06-30 08:23:00,1.2434,1.24415,1.2429,1.24325,104700000.0
2009-06-30 08:24:00,1.24315,1.2438,1.24315,1.2434,87800000.0
2009-06-30 08:25:00,1.24345,1.2437,1.2432,1.2435,121600000.0
2009-06-30 08:26:00,1.2436,1.24365,1.24325,1.24335,79200000.0
2009-06-30 08:27:00,1.24325,1.24325,1.24275,1.24315,159800000.0
2009-06-30 08:28:00,1.2432,1.2433,1.2427,1.2428,82800000.0
2009-06-30 08:29:00,1.24285,1.24345,1.2428,1.24345,78600000.0
2009-06-30 08:30:00,1.24345,1.24355,1.2431,1.2431,72800000.0
2009-06-30 08:31:00,1.2432,1.2437,1.2432,1.2437,71200000.0
2009-06-30 08:32:00,1.24355,1.2436,1.2431,1.24325,105400000.0
2009-06-30 08:33:00,1.2434,1.24345,1.24315,1.24345,45000000.0
2009-06-30 08:34:00,1.24345,1.24345,1.24285,1.2432,106600000.0
2009-06-30 08:35:00,1.2432,1.24335,1.24285,1.243,184600000.0
2009-06-30 08:36:00,1.243,1.243,1.243,1.243,60800000.0
2009-06-30 08:37:00,1.243,1.243,1.2422,1.24235,116800000.0
2009-06-30 08:38:00,1.24235,1.2428,1.24215,1.2428,59800000.0
2009-06-30 08:39:00,1.2428,1.2428,1.2422,1.2422,90600000.0
2009-06-30 08:40:00,1.24225,1.2423,1.2417,1.24195,62600000.0
2009-06-30 08:41:00,1.24195,1.24215,1.24185,1.24195,57000000.0
2009-06-30 08:42:00,1.2419,1.24255,1.2417,1.24255,121400000.0
2009-06-30 08:43:00,1.24265,1.2427,1.2422,1.2422,70200000.0
2009-06-30 08:44:00,1.24215,1.2422,1.2419,1.2421,46800000.0
2009-06-30 08:45:00,1.2421,1.2427,1.2414,1.24235,98800000.0
2009-06-30 08:46:00,1.2423,1.24255,1.242,1.242,37800000.0
2009-06-30 08:47:00,1.2421,1.2425,1.24205,1.24225,57600000.0
2009-06-30 08:48:00,1.2423,1.243,1.2421,1.2428,123400000.0
2009-06-30 08:49:00,1.2428,1.24315,1.24245,1.24265,65400000.0
2009-06-30 08:50:00,1.24265,1.24285,1.24215,1.24225,82800000.0
2009-06-30 08:51:00,1.24235,1.2426,1.24195,1.24245,102200000.0
2009-06-30 08:52:00,1.2424,1.24305,1.24225,1.24285,76400000.0
2009-06-30 08:53:00,1.2428,1.2431,1.2422,1.24245,63400000.0
2009-06-30 08:54:00,1.2424,1.24285,1.24235,1.24285,37000000.0
2009-06-30 08:55:00,1.24285,1.2429,1.2423,1.2428,56400000.0
2009-06-30 08:56:00,1.2427,1.2428,1.24255,1.24265,39600000.0
2009-06-30 08:57:00,1.2426,1.24285,1.2426,1.2428,24600000.0
2009-06-30 08:58:00,1.24275,1.2428,1.24265,1.2428,26600000.0
2009-06-30 08:59:00,1.24285,1.24295,1.2426,1.24275,46200000.0
2009-06-30 09:00:00,1.2427,1.24315,1.2424,1.2426,122600000.0
2009-06-30 09:01:00,1.2427,1.2429,1.2426,1.2426,43400000.0
2009-06-30 09:02:00,1.24255,1.2432,1.2425,1.24295,41800000.0
2009-06-30 09:03:00,1.24295,1.2431,1.24245,1.2428,56000000.0
2009-06-30 09:04:00,1.2429,1.24315,1.24255,1.24315,79800000.0
2009-06-30 09:05:00,1.2432,1.2437,1.24305,1.24335,87000000.0
2009-06-30 09:06:00,1.2434,1.2437,1.2433,1.24335,65600000.0
2009-06-30 09:07:00,1.24345,1.2437,1.24345,1.24355,79600000.0
2009-06-30 09:08:00,1.2435,1.24365,1.24325,1.24345,73600000.0
2009-06-30 09:09:00,1.2435,1.2441,1.2434,1.244,48000000.0
2009-06-30 09:10:00,1.24395,1.24445,1.2437,1.2441,88200000.0
2009-06-30 09:11:00,1.24415,1.24445,1.244,1.24435,312800000.0
2009-06-30 09:12:00,1.24435,1.24445,1.2442,1.24425,378000000.0
2009-06-30 09:13:00,1.24425,1.2443,1.2441,1.2441,260200000.0
2009-06-30 09:14:00,1.2441,1.24475,1.244,1.24455,355000000.0
2009-06-30 09:15:00,1.24455,1.2447,1.24425,1.24425,333800000.0
2009-06-30 09:16:00,1.24425,1.2448,1.2441,1.24475,230200000.0
2009-06-30 09:17:00,1.2447,1.2447,1.24425,1.2446,22200000.0
2009-06-30 09:18:00,1.24455,1.24485,1.24455,1.24485,8000000.0
2009-06-30 09:19:00,1.2449,1.2449,1.24475,1.24485,22000000.0
2009-06-30 09:20:00,1.24465,1.24465,1.24445,1.2445,26000000.0
2009-06-30 09:21:00,1.2444,1.2448,1.24435,1.24475,28000000.0
2009-06-30 09:22:00,1.2447,1.2449,1.2445,1.24465,50600000.0
2009-06-30 09:23:00,1.2448,1.24485,1.2441,1.24425,40400000.0
2009-06-30 09:24:00,1.2443,1.24485,1.2443,1.2446,42400000.0
2009-06-30 09:25:00,1.2446,1.2448,1.2442,1.2443,57200000.0
2009-06-30 09:26:00,1.2443,1.2446,1.2443,1.2443,69600000.0
2009-06-30 09:27:00,1.2443,1.2446,1.24425,1.2443,53200000.0
2009-06-30 09:28:00,1.2443,1.24445,1.2443,1.2444,24800000.0
2009-06-30 09:29:00,1.24445,1.24455,1.24415,1.2442,51000000.0
2009-06-30 09:30:00,1.2443,1.2444,1.2443,1.2443,35000000.0
2009-06-30 09:31:00,1.2443,1.2445,1.2443,1.24445,38600000.0
2009-06-30 09:32:00,1.2444,1.2444,1.2443,1.2443,45400000.0
2009-06-30 09:33:00,1.2443,1.24455,1.2443,1.24445,54400000.0
2009-06-30 09:34:00,1.24455,1.2448,1.2445,1.2447,22000000.0
2009-06-30 09:35:00,1.24475,1.24505,1.2446,1.24495,49200000.0
2009-06-30 09:36:00,1.2451,1.2456,1.2443,1.2443,98000000.0
2009-06-30 09:37:00,1.2443,1.24445,1.2442,1.2443,103600000.0
2009-06-30 09:38:00,1.2443,1.24445,1.2443,1.2444,35800000.0
2009-06-30 09:39:00,1.2444,1.2446,1.2442,1.2443,43200000.0
2009-06-30 09:40:00,1.2444,1.2446,1.2444,1.2446,46600000.0
2009-06-30 09:41:00,1.2446,1.24495,1.2446,1.24495,33800000.0
2009-06-30 09:42:00,1.24485,1.24485,1.2446,1.2447,34200000.0
2009-06-30 09:43:00,1.24475,1.2448,1.2446,1.2446,31200000.0
2009-06-30 09:44:00,1.2446,1.24505,1.2446,1.2449,21400000.0
2009-06-30 09:45:00,1.24485,1.245,1.24485,1.2449,41000000.0
2009-06-30 09:46:00,1.2449,1.24505,1.24485,1.2449,44400000.0
2009-06-30 09:47:00,1.2449,1.2449,1.2445,1.2446,40200000.0
2009-06-30 09:48:00,1.2446,1.2446,1.2446,1.2446,24000000.0
2009-06-30 09:49:00,1.2446,1.2446,1.2443,1.2446,46600000.0
2009-06-30 09:50:00,1.24465,1.2449,1.24455,1.2449,43400000.0
2009-06-30 09:51:00,1.24485,1.2449,1.2446,1.24485,19400000.0
2009-06-30 09:52:00,1.2449,1.2451,1.24485,1.24495,30400000.0
2009-06-30 09:53:00,1.24505,1.2452,1.24495,1.2451,11000000.0
2009-06-30 09:54:00,1.2452,1.2454,1.24485,1.2454,31600000.0
2009-06-30 09:55:00,1.2454,1.2454,1.24495,1.245,35200000.0
2009-06-30 09:56:00,1.2451,1.24525,1.2448,1.24525,32000000.0
2009-06-30 09:57:00,1.2452,1.2453,1.2447,1.2448,44600000.0
2009-06-30 09:58:00,1.24475,1.24475,1.2447,1.2447,73800000.0
2009-06-30 09:59:00,1.2447,1.2447,1.24445,1.2445,40000000.0
2009-06-30 10:00:00,1.2445,1.2447,1.2445,1.2447,27200000.0
2009-06-30 10:01:00,1.2447,1.2447,1.2443,1.2444,29600000.0
2009-06-30 10:02:00,1.2447,1.2447,1.2443,1.2443,50600000.0
2009-06-30 10:03:00,1.2443,1.2443,1.2442,1.2442,33600000.0
2009-06-30 10:04:00,1.2443,1.2446,1.2442,1.2446,30600000.0
2009-06-30 10:05:00,1.2445,1.24455,1.24415,1.24445,48600000.0
2009-06-30 10:06:00,1.24445,1.2445,1.2441,1.2441,60800000.0
2009-06-30 10:07:00,1.24415,1.24435,1.24415,1.2443,35400000.0
2009-06-30 10:08:00,1.2442,1.2446,1.24415,1.2446,64600000.0
2009-06-30 10:09:00,1.24455,1.24475,1.2445,1.24475,21000000.0
2009-06-30 10:10:00,1.2448,1.24505,1.2443,1.2446,42600000.0
2009-06-30 10:11:00,1.24465,1.24495,1.24455,1.2446,44600000.0
2009-06-30 10:12:00,1.24455,1.2449,1.2442,1.24455,38400000.0
2009-06-30 10:13:00,1.2447,1.24505,1.2447,1.24505,43000000.0
2009-06-30 10:14:00,1.24505,1.2451,1.2448,1.2449,16000000.0
2009-06-30 10:15:00,1.2449,1.24505,1.24465,1.24485,38000000.0
2009-06-30 10:16:00,1.24485,1.2451,1.24485,1.24505,51000000.0
2009-06-30 10:17:00,1.245,1.24525,1.245,1.24505,35200000.0
2009-06-30 10:18:00,1.24515,1.2452,1.2444,1.2452,25400000.0
2009-06-30 10:19:00,1.2452,1.2453,1.2449,1.2449,46000000.0
2009-06-30 10:20:00,1.24515,1.2453,1.24475,1.24475,13000000.0
2009-06-30 10:21:00,1.24485,1.24495,1.24445,1.2448,26000000.0
2009-06-30 10:22:00,1.24465,1.2447,1.24455,1.24455,10000000.0
2009-06-30 10:23:00,1.2446,1.2448,1.2444,1.2445,32000000.0
2009-06-30 10:24:00,1.24455,1.24495,1.2442,1.2447,65400000.0
2009-06-30 10:25:00,1.24465,1.2447,1.2442,1.2447,40600000.0
2009-06-30 10:26:00,1.24475,1.24495,1.24465,1.24475,35600000.0
2009-06-30 10:27:00,1.2447,1.2452,1.2442,1.2445,57800000.0
2009-06-30 10:28:00,1.24455,1.245,1.24455,1.24485,19000000.0
2009-06-30 10:29:00,1.2449,1.24515,1.24485,1.24485,24000000.0
2009-06-30 10:30:00,1.2448,1.2448,1.2442,1.24445,102200000.0
2009-06-30 10:31:00,1.2446,1.2452,1.2445,1.24515,43400000.0
2009-06-30 10:32:00,1.2452,1.2452,1.2442,1.24455,62800000.0
2009-06-30 10:33:00,1.24465,1.24505,1.24425,1.2446,46000000.0
2009-06-30 10:34:00,1.24455,1.24485,1.2445,1.2448,22000000.0
2009-06-30 10:35:00,1.2448,1.2449,1.24415,1.2446,53400000.0
2009-06-30 10:36:00,1.2447,1.24515,1.2444,1.24475,40200000.0
2009-06-30 10:37:00,1.24485,1.2453,1.24455,1.24485,90400000.0
2009-06-30 10:38:00,1.2448,1.24515,1.24435,1.24475,34400000.0
2009-06-30 10:39:00,1.2447,1.24495,1.24445,1.2448,52000000.0
2009-06-30 10:40:00,1.24475,1.24485,1.2446,1.24475,25000000.0
2009-06-30 10:41:00,1.2449,1.24495,1.2443,1.2446,39000000.0
2009-06-30 10:42:00,1.24475,1.245,1.24435,1.245,26000000.0
2009-06-30 10:43:00,1.24495,1.24515,1.2449,1.245,14000000.0
2009-06-30 10:44:00,1.24455,1.24525,1.24455,1.24505,33000000.0
2009-06-30 10:45:00,1.24505,1.24515,1.2449,1.24505,28000000.0
2009-06-30 10:46:00,1.2451,1.2453,1.2451,1.2453,10000000.0
2009-06-30 10:47:00,1.24525,1.24525,1.24515,1.2452,15600000.0
2009-06-30 10:48:00,1.24515,1.24535,1.24495,1.2451,47200000.0
2009-06-30 10:49:00,1.24515,1.2455,1.245,1.245,24400000.0
2009-06-30 10:50:00,1.24495,1.24515,1.24485,1.24505,38800000.0
2009-06-30 10:51:00,1.24505,1.2451,1.24495,1.24505,22600000.0
2009-06-30 10:52:00,1.2451,1.2455,1.2451,1.24545,19400000.0
2009-06-30 10:53:00,1.24525,1.2458,1.24525,1.2456,68000000.0
2009-06-30 10:54:00,1.2456,1.2462,1.2456,1.2462,62200000.0
2009-06-30 10:55:00,1.2462,1.2464,1.24605,1.24635,50400000.0
2009-06-30 10:56:00,1.2463,1.2471,1.24605,1.2469,69900000.0
2009-06-30 10:57:00,1.24685,1.2471,1.24625,1.2467,39000000.0
2009-06-30 10:58:00,1.2467,1.24725,1.24635,1.2468,72800000.0
2009-06-30 10:59:00,1.2468,1.247,1.2463,1.24655,70000000.0
2009-06-30 11:00:00,1.24665,1.24665,1.2458,1.24625,92800000.0
2009-06-30 11:01:00,1.2463,1.24655,1.24615,1.2464,48600000.0
2009-06-30 11:02:00,1.2465,1.24775,1.2465,1.24695,54000000.0
2009-06-30 11:03:00,1.24705,1.24765,1.2469,1.24755,81200000.0
2009-06-30 11:04:00,1.2475,1.2476,1.247,1.24725,77200000.0
2009-06-30 11:05:00,1.2474,1.2476,1.24715,1.2476,74600000.0
2009-06-30 11:06:00,1.2476,1.2478,1.24725,1.24735,62400000.0
2009-06-30 11:07:00,1.24735,1.2478,1.2469,1.24705,66000000.0
2009-06-30 11:08:00,1.2472,1.24785,1.24695,1.2478,53400000.0
2009-06-30 11:09:00,1.2478,1.248,1.24735,1.2474,54000000.0
2009-06-30 11:10:00,1.2474,1.24765,1.2473,1.24745,34000000.0
2009-06-30 11:11:00,1.2474,1.24745,1.2471,1.2474,24000000.0
2009-06-30 11:12:00,1.2474,1.24755,1.2473,1.2474,26400000.0
2009-06-30 11:13:00,1.24735,1.2474,1.2472,1.24735,39800000.0
2009-06-30 11:14:00,1.24735,1.24765,1.24715,1.2476,30600000.0
2009-06-30 11:15:00,1.2476,1.2476,1.24725,1.2475,17000000.0
2009-06-30 11:16:00,1.24755,1.2477,1.2471,1.2477,34600000.0
2009-06-30 11:17:00,1.2478,1.2479,1.24765,1.24775,39200000.0
2009-06-30 11:18:00,1.2478,1.24785,1.24735,1.24765,39600000.0
2009-06-30 11:19:00,1.24765,1.24775,1.24735,1.24765,56200000.0
2009-06-30 11:20:00,1.24765,1.24765,1.2472,1.24745,23600000.0
2009-06-30 11:21:00,1.2474,1.24805,1.24705,1.2478,95000000.0
2009-06-30 11:22:00,1.2478,1.2484,1.24765,1.2482,125800000.0
2009-06-30 11:23:00,1.2482,1.2484,1.24775,1.24825,111800000.0
2009-06-30 11:24:00,1.24835,1.24865,1.24785,1.2483,43200000.0
2009-06-30 11:25:00,1.24825,1.2485,1.24795,1.2482,82000000.0
2009-06-30 11:26:00,1.2482,1.24825,1.24795,1.24805,57200000.0
2009-06-30 11:27:00,1.24805,1.24835,1.24805,1.24835,30400000.0
2009-06-30 11:28:00,1.24835,1.2485,1.24785,1.2481,107800000.0
2009-06-30 11:29:00,1.24825,1.2483,1.2479,1.2482,35800000.0
2009-06-30 11:30:00,1.2482,1.2483,1.248,1.24825,47000000.0
2009-06-30 11:31:00,1.2482,1.2482,1.24795,1.2481,17000000.0
2009-06-30 11:32:00,1.2481,1.24845,1.2481,1.24835,22200000.0
2009-06-30 11:33:00,1.24835,1.24845,1.24825,1.2483,51800000.0
2009-06-30 11:34:00,1.2483,1.24845,1.2483,1.24845,53800000.0
2009-06-30 11:35:00,1.24845,1.24845,1.2481,1.2483,54400000.0
2009-06-30 11:36:00,1.2482,1.2482,1.248,1.248,16800000.0
2009-06-30 11:37:00,1.24795,1.2483,1.24785,1.2483,46000000.0
2009-06-30 11:38:00,1.24835,1.2485,1.2481,1.24835,74800000.0
2009-06-30 11:39:00,1.24835,1.24855,1.2482,1.24855,43600000.0
2009-06-30 11:40:00,1.24855,1.2486,1.24835,1.2485,34000000.0
2009-06-30 11:41:00,1.24845,1.24865,1.24825,1.2485,42200000.0
2009-06-30 11:42:00,1.24845,1.2487,1.2483,1.24855,52000000.0
2009-06-30 11:43:00,1.24855,1.2486,1.24805,1.24845,41000000.0
2009-06-30 11:44:00,1.24855,1.24875,1.24845,1.2486,22000000.0
2009-06-30 11:45:00,1.24855,1.2487,1.248,1.2483,40400000.0
2009-06-30 11:46:00,1.24835,1.2484,1.2481,1.2481,47400000.0
2009-06-30 11:47:00,1.24805,1.2485,1.2479,1.24805,80800000.0
2009-06-30 11:48:00,1.24815,1.2482,1.2478,1.24785,45600000.0
2009-06-30 11:49:00,1.24785,1.2482,1.2478,1.2481,47000000.0
2009-06-30 11:50:00,1.2481,1.2483,1.24785,1.2482,95000000.0
2009-06-30 11:51:00,1.24815,1.24845,1.2477,1.24775,98400000.0
2009-06-30 11:52:00,1.2477,1.24805,1.2477,1.2478,43400000.0
2009-06-30 11:53:00,1.2478,1.24805,1.2478,1.2479,43000000.0
2009-06-30 11:54:00,1.2479,1.24805,1.24765,1.24775,51800000.0
2009-06-30 11:55:00,1.24775,1.2483,1.24775,1.2482,69400000.0
2009-06-30 11:56:00,1.24815,1.24825,1.24795,1.24805,43200000.0
2009-06-30 11:57:00,1.2481,1.24825,1.2479,1.2481,45600000.0
2009-06-30 11:58:00,1.24825,1.2484,1.2479,1.2479,61800000.0
2009-06-30 11:59:00,1.2479,1.24835,1.24765,1.24815,71000000.0
2009-06-30 12:00:00,1.2481,1.24835,1.248,1.248,36200000.0
2009-06-30 12:01:00,1.2479,1.24815,1.2479,1.2479,34000000.0
2009-06-30 12:02:00,1.2479,1.24815,1.24775,1.24785,56800000.0
2009-06-30 12:03:00,1.24785,1.24825,1.24775,1.2482,47000000.0
2009-06-30 12:04:00,1.24825,1.2486,1.248,1.2484,64600000.0
2009-06-30 12:05:00,1.2485,1.2486,1.24835,1.24845,60200000.0
2009-06-30 12:06:00,1.24845,1.24875,1.248,1.24855,51800000.0
2009-06-30 12:07:00,1.2484,1.249,1.24825,1.24895,66800000.0
2009-06-30 12:08:00,1.24885,1.249,1.24845,1.2485,75800000.0
2009-06-30 12:09:00,1.24855,1.2486,1.2484,1.2486,13600000.0
2009-06-30 12:10:00,1.24855,1.24885,1.24845,1.2487,52600000.0
2009-06-30 12:11:00,1.2488,1.249,1.24865,1.24875,18000000.0
2009-06-30 12:12:00,1.2487,1.2488,1.24855,1.24865,34800000.0
2009-06-30 12:13:00,1.24865,1.24895,1.2485,1.2487,59000000.0
2009-06-30 12:14:00,1.24875,1.2493,1.2487,1.24895,83600000.0
2009-06-30 12:15:00,1.2489,1.2493,1.24875,1.24915,118800000.0
2009-06-30 12:16:00,1.2489,1.2495,1.24875,1.2495,155200000.0
2009-06-30 12:17:00,1.2495,1.24965,1.24915,1.24945,283400000.0
2009-06-30 12:18:00,1.24945,1.2496,1.2493,1.24955,377000000.0
2009-06-30 12:19:00,1.24945,1.24955,1.249,1.24925,271800000.0
2009-06-30 12:20:00,1.24925,1.24925,1.24875,1.24885,169400000.0
2009-06-30 12:21:00,1.2489,1.2491,1.2489,1.249,50200000.0
2009-06-30 12:22:00,1.24905,1.2497,1.249,1.24955,264800000.0
2009-06-30 12:23:00,1.24945,1.25005,1.2494,1.24965,264500000.0
2009-06-30 12:24:00,1.24975,1.24975,1.24945,1.24965,46800000.0
2009-06-30 12:25:00,1.2498,1.2498,1.24895,1.24935,48800000.0
2009-06-30 12:26:00,1.24935,1.24965,1.2493,1.24965,100200000.0
2009-06-30 12:27:00,1.24965,1.2498,1.24945,1.24965,145200000.0
2009-06-30 12:28:00,1.2496,1.24995,1.2493,1.24965,310800000.0
2009-06-30 12:29:00,1.2496,1.2497,1.24915,1.24945,101000000.0
2009-06-30 12:30:00,1.24945,1.2497,1.24945,1.24955,53800000.0
2009-06-30 12:31:00,1.2496,1.2496,1.2494,1.2494,51200000.0
2009-06-30 12:32:00,1.2494,1.2494,1.249,1.2492,52600000.0
2009-06-30 12:33:00,1.24915,1.2496,1.24885,1.2492,133000000.0
2009-06-30 12:34:00,1.24925,1.2496,1.24925,1.24955,37000000.0
2009-06-30 12:35:00,1.2495,1.2496,1.2494,1.2494,43600000.0
2009-06-30 12:36:00,1.2494,1.24945,1.2493,1.2493,20400000.0
2009-06-30 12:37:00,1.2493,1.2494,1.24915,1.24925,34600000.0
2009-06-30 12:38:00,1.24925,1.24925,1.2491,1.24915,40600000.0
2009-06-30 12:39:00,1.2492,1.24925,1.249,1.2491,28800000.0
2009-06-30 12:40:00,1.24915,1.24935,1.24915,1.2493,36600000.0
2009-06-30 12:41:00,1.2493,1.2493,1.249,1.249,80600000.0
2009-06-30 12:42:00,1.249,1.249,1.2489,1.2489,17400000.0
2009-06-30 12:43:00,1.24885,1.24885,1.2488,1.2488,6200000.0
2009-06-30 12:44:00,1.2488,1.2488,1.2488,1.2488,12800000.0
2009-06-30 12:45:00,1.249,1.249,1.2486,1.2486,26800000.0
2009-06-30 12:46:00,1.2487,1.2487,1.2487,1.2487,36800000.0
2009-06-30 12:47:00,1.2487,1.2488,1.2485,1.2487,46400000.0
2009-06-30 12:48:00,1.24875,1.24925,1.24875,1.24925,34800000.0
2009-06-30 12:49:00,1.2492,1.2495,1.249,1.2495,26200000.0
2009-06-30 12:50:00,1.2496,1.25,1.24935,1.24935,89000000.0
2009-06-30 12:51:00,1.24945,1.24965,1.24885,1.24895,25000000.0
2009-06-30 12:52:00,1.2489,1.24905,1.2488,1.24905,43200000.0
2009-06-30 12:53:00,1.24895,1.24915,1.2486,1.24915,90600000.0
2009-06-30 12:54:00,1.2493,1.2495,1.2491,1.2491,31000000.0
2009-06-30 12:55:00,1.24915,1.24945,1.2491,1.24925,35800000.0
2009-06-30 12:56:00,1.24925,1.24925,1.24875,1.2488,107600000.0
2009-06-30 12:57:00,1.2488,1.2488,1.2488,1.2488,43200000.0
2009-06-30 12:58:00,1.2487,1.2488,1.24785,1.2488,41200000.0
2009-06-30 12:59:00,1.2488,1.2488,1.2474,1.2478,61900000.0
2009-06-30 13:00:00,1.24785,1.24815,1.2478,1.24805,31800000.0
2009-06-30 13:01:00,1.24805,1.24855,1.2479,1.248,39000000.0
2009-06-30 13:02:00,1.24795,1.2483,1.24775,1.248,21400000.0
2009-06-30 13:03:00,1.24795,1.24825,1.24765,1.24795,24800000.0
2009-06-30 13:04:00,1.2479,1.24855,1.2479,1.24835,45800000.0
2009-06-30 13:05:00,1.24825,1.2487,1.24825,1.2484,87400000.0
2009-06-30 13:06:00,1.24835,1.2486,1.24745,1.2476,59600000.0
2009-06-30 13:07:00,1.2476,1.24815,1.24745,1.24785,40800000.0
2009-06-30 13:08:00,1.24795,1.24845,1.2479,1.24825,72600000.0
2009-06-30 13:09:00,1.2482,1.24835,1.2478,1.24835,39200000.0
2009-06-30 13:10:00,1.24835,1.24855,1.248,1.24805,27600000.0
2009-06-30 13:11:00,1.2482,1.2483,1.2478,1.24805,30800000.0
2009-06-30 13:12:00,1.24815,1.24835,1.2479,1.248,27000000.0
2009-06-30 13:13:00,1.24815,1.2486,1.2481,1.24835,29600000.0
2009-06-30 13:14:00,1.2484,1.2484,1.2478,1.24785,30800000.0
2009-06-30 13:15:00,1.24775,1.24785,1.24765,1.2478,14200000.0
2009-06-30 13:16:00,1.2478,1.24795,1.2476,1.2476,18400000.0
2009-06-30 13:17:00,1.2474,1.24775,1.2474,1.2477,21000000.0
2009-06-30 13:18:00,1.24775,1.24775,1.2475,1.24775,34800000.0
2009-06-30 13:19:00,1.2479,1.2479,1.2476,1.2476,8000000.0
2009-06-30 13:20:00,1.24765,1.24795,1.2475,1.2478,39800000.0
2009-06-30 13:21:00,1.24805,1.24805,1.2474,1.24785,43800000.0
2009-06-30 13:22:00,1.24785,1.248,1.2475,1.2477,56600000.0
2009-06-30 13:23:00,1.2476,1.2479,1.24755,1.2479,31200000.0
2009-06-30 13:24:00,1.248,1.248,1.2478,1.248,21400000.0
2009-06-30 13:25:00,1.24795,1.2482,1.2479,1.2482,14600000.0
2009-06-30 13:26:00,1.2481,1.24845,1.24805,1.24835,21200000.0
2009-06-30 13:27:00,1.2484,1.2484,1.248,1.248,5600000.0
2009-06-30 13:28:00,1.24815,1.24835,1.2481,1.24825,20800000.0
2009-06-30 13:29:00,1.24825,1.24825,1.2478,1.248,33200000.0
2009-06-30 13:30:00,1.24795,1.248,1.24785,1.2479,12000000.0
2009-06-30 13:31:00,1.2479,1.2482,1.2479,1.2482,16000000.0
2009-06-30 13:32:00,1.24825,1.24835,1.2482,1.2482,5600000.0
2009-06-30 13:33:00,1.24815,1.24845,1.24815,1.24825,24800000.0
2009-06-30 13:34:00,1.24835,1.2485,1.2483,1.2485,17200000.0
2009-06-30 13:35:00,1.2486,1.24865,1.24825,1.2483,14200000.0
2009-06-30 13:36:00,1.2483,1.2487,1.24825,1.2484,34000000.0
2009-06-30 13:37:00,1.24845,1.24845,1.24785,1.2483,31600000.0
2009-06-30 13:38:00,1.24835,1.2485,1.24725,1.2477,52870000.0
2009-06-30 13:39:00,1.2476,1.24795,1.2476,1.24775,21600000.0
2009-06-30 13:40:00,1.24765,1.24795,1.24745,1.24775,15200000.0
2009-06-30 13:41:00,1.24775,1.2482,1.2477,1.2482,28600000.0
2009-06-30 13:42:00,1.2482,1.24825,1.24775,1.24775,44000000.0
2009-06-30 13:43:00,1.24765,1.24785,1.2475,1.24755,35600000.0
2009-06-30 13:44:00,1.24765,1.24765,1.2475,1.24755,12800000.0
2009-06-30 13:45:00,1.24755,1.24805,1.24735,1.24735,47000000.0
2009-06-30 13:46:00,1.24745,1.24765,1.24735,1.2475,31000000.0
2009-06-30 13:47:00,1.24755,1.24785,1.24725,1.24765,30420000.0
2009-06-30 13:48:00,1.2477,1.2477,1.24735,1.2476,40600000.0
2009-06-30 13:49:00,1.24765,1.24795,1.24755,1.24795,36800000.0
2009-06-30 13:50:00,1.248,1.2483,1.2479,1.248,29000000.0
2009-06-30 13:51:00,1.2479,1.2482,1.24775,1.24795,42800000.0
2009-06-30 13:52:00,1.248,1.2481,1.2477,1.24785,27200000.0
2009-06-30 13:53:00,1.24785,1.24815,1.2478,1.248,29600000.0
2009-06-30 13:54:00,1.24805,1.2482,1.248,1.24805,21000000.0
2009-06-30 13:55:00,1.24805,1.24805,1.2477,1.24785,45000000.0
2009-06-30 13:56:00,1.24785,1.2485,1.2476,1.24795,54600000.0
2009-06-30 13:57:00,1.2479,1.24815,1.2478,1.24785,49200000.0
2009-06-30 13:58:00,1.24795,1.2482,1.2478,1.2478,59200000.0
2009-06-30 13:59:00,1.2478,1.24795,1.24755,1.2477,29600000.0
2009-06-30 14:00:00,1.24765,1.2479,1.2476,1.24775,33800000.0
2009-06-30 14:01:00,1.24785,1.24795,1.24725,1.24775,44800000.0
2009-06-30 14:02:00,1.2478,1.24795,1.2476,1.24785,46600000.0
2009-06-30 14:03:00,1.2479,1.24825,1.2476,1.24765,52200000.0
2009-06-30 14:04:00,1.2476,1.24785,1.24755,1.24775,42400000.0
2009-06-30 14:05:00,1.2478,1.2478,1.24755,1.24775,28600000.0
2009-06-30 14:06:00,1.2478,1.2478,1.2477,1.2477,15000000.0
2009-06-30 14:07:00,1.2477,1.2479,1.24735,1.24745,53400000.0
2009-06-30 14:08:00,1.24745,1.24775,1.24745,1.24765,36200000.0
2009-06-30 14:09:00,1.2476,1.24765,1.24725,1.24725,55350000.0
2009-06-30 14:10:00,1.24725,1.2473,1.24725,1.24725,34670000.0
2009-06-30 14:11:00,1.24725,1.24725,1.24725,1.24725,32700000.0
2009-06-30 14:12:00,1.24725,1.24735,1.24725,1.24735,59290000.0
2009-06-30 14:13:00,1.2473,1.2473,1.24725,1.24725,58500000.0
2009-06-30 14:14:00,1.24725,1.2475,1.24725,1.24725,40180000.0
2009-06-30 14:15:00,1.24725,1.24725,1.24685,1.24685,28830000.0
2009-06-30 14:16:00,1.24685,1.247,1.24685,1.24685,20660000.0
2009-06-30 14:17:00,1.24685,1.24685,1.24685,1.24685,7290000.0
2009-06-30 14:18:00,1.24685,1.247,1.24685,1.24685,58340000.0
2009-06-30 14:19:00,1.24685,1.24685,1.24685,1.24685,5400000.0
2009-06-30 14:20:00,1.24685,1.247,1.24685,1.24685,19980000.0
2009-06-30 14:21:00,1.24685,1.24685,1.24685,1.24685,12510000.0
2009-06-30 14:22:00,1.24685,1.24705,1.24685,1.247,40980000.0
2009-06-30 14:23:00,1.24705,1.2475,1.247,1.2473,61600000.0
2009-06-30 14:24:00,1.24735,1.2476,1.24725,1.24725,44000000.0
2009-06-30 14:25:00,1.24735,1.24755,1.24715,1.24725,63400000.0
2009-06-30 14:26:00,1.24725,1.2474,1.24685,1.2472,64670000.0
2009-06-30 14:27:00,1.24715,1.2472,1.24685,1.24705,40070000.0
2009-06-30 14:28:00,1.2471,1.2471,1.2469,1.2469,64800000.0
2009-06-30 14:29:00,1.2469,1.247,1.24685,1.24685,23970000.0
2009-06-30 14:30:00,1.24685,1.2471,1.24685,1.24685,82530000.0
2009-06-30 14:31:00,1.24685,1.24705,1.24685,1.24695,49950000.0
2009-06-30 14:32:00,1.2469,1.2475,1.24685,1.2469,92680000.0
2009-06-30 14:33:00,1.2469,1.2474,1.24685,1.2474,45140000.0
2009-06-30 14:34:00,1.2475,1.24775,1.2473,1.24735,23400000.0
2009-06-30 14:35:00,1.24735,1.24775,1.24735,1.24775,28000000.0
2009-06-30 14:36:00,1.2477,1.24795,1.2473,1.24745,42000000.0
2009-06-30 14:37:00,1.2474,1.2475,1.2469,1.2472,61800000.0
2009-06-30 14:38:00,1.2471,1.24725,1.2471,1.24715,25000000.0
2009-06-30 14:39:00,1.24705,1.2472,1.24685,1.24695,47570000.0
2009-06-30 14:40:00,1.247,1.2472,1.2469,1.24695,49800000.0
2009-06-30 14:41:00,1.247,1.247,1.2469,1.247,6800000.0
2009-06-30 14:42:00,1.2469,1.24715,1.2469,1.24715,24400000.0
2009-06-30 14:43:00,1.24725,1.24725,1.2471,1.2471,10800000.0
2009-06-30 14:44:00,1.24715,1.24715,1.24685,1.24685,37950000.0
2009-06-30 14:45:00,1.24685,1.24715,1.24685,1.24705,40500000.0
2009-06-30 14:46:00,1.24705,1.2471,1.24685,1.24685,55650000.0
2009-06-30 14:47:00,1.24685,1.24685,1.2468,1.2468,18240000.0
2009-06-30 14:48:00,1.2468,1.247,1.2468,1.24685,40400000.0
2009-06-30 14:49:00,1.24685,1.24685,1.24655,1.24655,75060000.0
2009-06-30 14:50:00,1.24655,1.2467,1.24655,1.2467,39720000.0
2009-06-30 14:51:00,1.2467,1.2467,1.24655,1.2467,72530000.0
2009-06-30 14:52:00,1.2467,1.2467,1.2467,1.2467,71200000.0
2009-06-30 14:53:00,1.2467,1.2467,1.2467,1.2467,54400000.0
2009-06-30 14:54:00,1.2467,1.2467,1.24655,1.24655,52000000.0
2009-06-30 14:55:00,1.24655,1.2466,1.24655,1.2466,109120000.0
2009-06-30 14:56:00,1.24655,1.24655,1.24655,1.24655,104940000.0
2009-06-30 14:57:00,1.24655,1.24655,1.24575,1.2461,86810000.0
2009-06-30 14:58:00,1.24615,1.2464,1.24575,1.24595,70200000.0
2009-06-30 14:59:00,1.2459,1.24615,1.24575,1.24575,61440000.0
2009-06-30 15:00:00,1.24575,1.24585,1.24575,1.24575,135730000.0
2009-06-30 15:01:00,1.24575,1.24575,1.24575,1.24575,59520000.0
2009-06-30 15:02:00,1.24575,1.24575,1.24575,1.24575,63930000.0
2009-06-30 15:03:00,1.24575,1.2458,1.24575,1.24575,76990000.0
2009-06-30 15:04:00,1.24575,1.24615,1.24575,1.2459,118680000.0
2009-06-30 15:05:00,1.246,1.2461,1.24495,1.24565,101590000.0
2009-06-30 15:06:00,1.24565,1.24595,1.24485,1.24565,168270000.0
2009-06-30 15:07:00,1.2457,1.2458,1.24535,1.2457,50600000.0
2009-06-30 15:08:00,1.2457,1.2459,1.2452,1.24585,210800000.0
2009-06-30 15:09:00,1.2457,1.2458,1.2454,1.2455,180200000.0
2009-06-30 15:10:00,1.2454,1.246,1.24535,1.2455,153000000.0
2009-06-30 15:11:00,1.24545,1.24595,1.2452,1.24585,123200000.0
2009-06-30 15:12:00,1.2458,1.2459,1.2451,1.2456,156000000.0
2009-06-30 15:13:00,1.24555,1.2457,1.245,1.2454,157600000.0
2009-06-30 15:14:00,1.2455,1.2456,1.24505,1.24515,120200000.0
2009-06-30 15:15:00,1.2452,1.24545,1.24475,1.24545,254040000.0
2009-06-30 15:16:00,1.2454,1.24585,1.245,1.2455,200800000.0
2009-06-30 15:17:00,1.2455,1.24575,1.2452,1.24525,188800000.0
2009-06-30 15:18:00,1.24525,1.2455,1.24495,1.24525,161000000.0
2009-06-30 15:19:00,1.24535,1.2454,1.24485,1.2453,194000000.0
2009-06-30 15:20:00,1.2453,1.24575,1.24525,1.2457,186000000.0
2009-06-30 15:21:00,1.2457,1.24575,1.24515,1.2453,154000000.0
2009-06-30 15:22:00,1.2453,1.2459,1.2453,1.24555,67200000.0
2009-06-30 15:23:00,1.24555,1.24605,1.2455,1.2459,98200000.0
2009-06-30 15:24:00,1.246,1.246,1.2458,1.24595,119000000.0
2009-06-30 15:25:00,1.246,1.246,1.24545,1.24545,161000000.0
2009-06-30 15:26:00,1.24545,1.2459,1.24545,1.24575,223000000.0
2009-06-30 15:27:00,1.24575,1.2458,1.24535,1.24535,126000000.0
2009-06-30 15:28:00,1.2453,1.2459,1.24515,1.24515,160600000.0
2009-06-30 15:29:00,1.24515,1.2456,1.24515,1.2456,50400000.0
2009-06-30 15:30:00,1.2456,1.2456,1.2452,1.2456,108000000.0
2009-06-30 15:31:00,1.2456,1.2456,1.2456,1.2456,75200000.0
2009-06-30 15:32:00,1.2456,1.2456,1.2456,1.2456,102400000.0
2009-06-30 15:33:00,1.2456,1.2456,1.24515,1.24525,175800000.0
2009-06-30 15:34:00,1.24535,1.24545,1.24515,1.24535,141400000.0
2009-06-30 15:35:00,1.2453,1.24555,1.24525,1.2455,143600000.0
2009-06-30 15:36:00,1.24545,1.2458,1.24525,1.2454,239400000.0
2009-06-30 15:37:00,1.2454,1.24595,1.2453,1.2458,143200000.0
2009-06-30 15:38:00,1.24585,1.24595,1.24545,1.2457,246000000.0
2009-06-30 15:39:00,1.24555,1.2459,1.2452,1.2452,126400000.0
2009-06-30 15:40:00,1.24505,1.2454,1.24505,1.2454,113600000.0
2009-06-30 15:41:00,1.2454,1.2456,1.2453,1.2454,109600000.0
2009-06-30 15:42:00,1.2454,1.2461,1.2453,1.2454,178600000.0
2009-06-30 15:43:00,1.2454,1.2454,1.245,1.2453,70400000.0
2009-06-30 15:44:00,1.2454,1.24555,1.245,1.24505,43600000.0
2009-06-30 15:45:00,1.2452,1.2456,1.24515,1.2453,168600000.0
2009-06-30 15:46:00,1.2453,1.24555,1.2452,1.24535,159000000.0
2009-06-30 15:47:00,1.2454,1.24565,1.24525,1.24535,152400000.0
2009-06-30 15:48:00,1.2454,1.24545,1.2452,1.2453,152200000.0
2009-06-30 15:49:00,1.2452,1.2454,1.245,1.2451,172400000.0
2009-06-30 15:50:00,1.2451,1.2456,1.2451,1.24545,213000000.0
2009-06-30 15:51:00,1.2455,1.2457,1.245,1.2451,224000000.0
2009-06-30 15:52:00,1.2452,1.2453,1.2451,1.2452,139400000.0
2009-06-30 15:53:00,1.2452,1.2453,1.2451,1.2452,146400000.0
2009-06-30 15:54:00,1.2452,1.24525,1.2448,1.24485,170000000.0
2009-06-30 15:55:00,1.245,1.2451,1.245,1.2451,55200000.0
2009-06-30 15:56:00,1.2451,1.2451,1.24475,1.2448,125490000.0
2009-06-30 15:57:00,1.2448,1.2448,1.24475,1.24475,93820000.0
2009-06-30 15:58:00,1.2446,1.24475,1.2436,1.2441,180910000.0
2009-06-30 15:59:00,1.24395,1.24425,1.2438,1.24385,182400000.0
2009-06-30 16:00:00,1.24385,1.24455,1.24255,1.2443,348400000.0
2009-06-30 16:01:00,1.2443,1.24505,1.24345,1.244,350400000.0
2009-06-30 16:02:00,1.244,1.2445,1.2436,1.2439,355200000.0
2009-06-30 16:03:00,1.2437,1.2442,1.2436,1.2442,458000000.0
2009-06-30 16:04:00,1.24425,1.2444,1.24335,1.2438,391400000.0
2009-06-30 16:05:00,1.2439,1.244,1.24345,1.24385,213500000.0
2009-06-30 16:06:00,1.2438,1.24425,1.24325,1.24395,336600000.0
2009-06-30 16:07:00,1.244,1.2447,1.2437,1.244,449000000.0
2009-06-30 16:08:00,1.2441,1.24415,1.2436,1.24375,419000000.0
2009-06-30 16:09:00,1.2438,1.2441,1.2432,1.24375,377200000.0
2009-06-30 16:10:00,1.24355,1.2439,1.2428,1.24345,455000000.0
2009-06-30 16:11:00,1.2435,1.2438,1.2433,1.2438,396800000.0
2009-06-30 16:12:00,1.2437,1.2439,1.2433,1.2438,364800000.0
2009-06-30 16:13:00,1.24375,1.2444,1.2436,1.24375,299000000.0
2009-06-30 16:14:00,1.2438,1.24425,1.2435,1.2436,276800000.0
2009-06-30 16:15:00,1.24355,1.2439,1.24345,1.24385,314400000.0
2009-06-30 16:16:00,1.2438,1.24395,1.24335,1.24355,366000000.0
2009-06-30 16:17:00,1.2437,1.24405,1.2433,1.2437,452400000.0
2009-06-30 16:18:00,1.24315,1.244,1.24315,1.2437,348400000.0
2009-06-30 16:19:00,1.24375,1.244,1.2431,1.2436,432000000.0
2009-06-30 16:20:00,1.2436,1.2441,1.2433,1.2435,451600000.0
2009-06-30 16:21:00,1.2437,1.24445,1.2437,1.24395,398400000.0
2009-06-30 16:22:00,1.24395,1.2447,1.24335,1.2443,407600000.0
2009-06-30 16:23:00,1.2443,1.2447,1.24395,1.2441,404200000.0
2009-06-30 16:24:00,1.24405,1.24475,1.24405,1.24475,340800000.0
2009-06-30 16:25:00,1.2448,1.2448,1.24425,1.2448,384000000.0
2009-06-30 16:26:00,1.2447,1.245,1.24445,1.24465,427200000.0
2009-06-30 16:27:00,1.24465,1.2449,1.2442,1.24445,473600000.0
2009-06-30 16:28:00,1.24445,1.24495,1.24435,1.24485,364800000.0
2009-06-30 16:29:00,1.24485,1.24515,1.2444,1.2449,372400000.0
2009-06-30 16:30:00,1.2448,1.2452,1.2445,1.24505,348800000.0
2009-06-30 16:31:00,1.24495,1.2458,1.24485,1.2457,224700000.0
2009-06-30 16:32:00,1.2457,1.2457,1.24475,1.245,252800000.0
2009-06-30 16:33:00,1.245,1.2456,1.2447,1.2455,262400000.0
2009-06-30 16:34:00,1.2456,1.24595,1.2448,1.24535,396000000.0
2009-06-30 16:35:00,1.24545,1.2459,1.2451,1.24515,357000000.0
2009-06-30 16:36:00,1.24515,1.2456,1.2449,1.245,331000000.0
2009-06-30 16:37:00,1.2451,1.24585,1.24505,1.2454,316200000.0
2009-06-30 16:38:00,1.2453,1.2458,1.2451,1.24535,407200000.0
2009-06-30 16:39:00,1.24535,1.24575,1.24515,1.24555,394600000.0
2009-06-30 16:40:00,1.24555,1.2457,1.24505,1.2452,339600000.0
2009-06-30 16:41:00,1.2452,1.2453,1.24475,1.2449,315800000.0
2009-06-30 16:42:00,1.2449,1.2451,1.24465,1.2449,354200000.0
2009-06-30 16:43:00,1.245,1.2451,1.2447,1.245,315000000.0
2009-06-30 16:44:00,1.245,1.24535,1.24475,1.2452,233400000.0
2009-06-30 16:45:00,1.2452,1.2452,1.2445,1.24475,252800000.0
2009-06-30 16:46:00,1.24495,1.24515,1.2447,1.24485,305000000.0
2009-06-30 16:47:00,1.2449,1.2452,1.2446,1.2447,358800000.0
2009-06-30 16:48:00,1.2447,1.24495,1.24445,1.24475,329600000.0
2009-06-30 16:49:00,1.24475,1.24495,1.24445,1.2447,272200000.0
2009-06-30 16:50:00,1.2447,1.24495,1.24455,1.2449,372800000.0
2009-06-30 16:51:00,1.24495,1.2452,1.2445,1.24515,319400000.0
2009-06-30 16:52:00,1.24515,1.2455,1.24475,1.2449,323600000.0
2009-06-30 16:53:00,1.2449,1.24515,1.24435,1.2448,175000000.0
2009-06-30 16:54:00,1.2448,1.24495,1.2447,1.24475,220800000.0
2009-06-30 16:55:00,1.24485,1.24525,1.2443,1.245,271400000.0
2009-06-30 16:56:00,1.24515,1.24575,1.2448,1.24575,246400000.0
2009-06-30 16:57:00,1.24585,1.24605,1.2456,1.24575,183000000.0
2009-06-30 16:58:00,1.2457,1.2467,1.2457,1.24655,282200000.0
2009-06-30 16:59:00,1.2465,1.24795,1.2464,1.24765,367200000.0
2009-06-30 17:00:00,1.2476,1.24885,1.2475,1.24845,313000000.0
2009-06-30 17:01:00,1.24835,1.2489,1.2478,1.24795,171400000.0
2009-06-30 17:02:00,1.24785,1.2481,1.2475,1.2477,169000000.0
2009-06-30 17:03:00,1.2477,1.2481,1.2474,1.24805,123600000.0
2009-06-30 17:04:00,1.24795,1.248,1.2476,1.24785,84000000.0
2009-06-30 17:05:00,1.2478,1.2478,1.24725,1.2475,97800000.0
2009-06-30 17:06:00,1.2475,1.24765,1.24695,1.24705,94200000.0
2009-06-30 17:07:00,1.2471,1.2479,1.2471,1.24725,133200000.0
2009-06-30 17:08:00,1.24735,1.24785,1.24705,1.24765,122000000.0
2009-06-30 17:09:00,1.2476,1.24795,1.2474,1.24785,142000000.0
2009-06-30 17:10:00,1.24775,1.24775,1.2472,1.2473,150400000.0
2009-06-30 17:11:00,1.2473,1.2473,1.2472,1.2473,134800000.0
2009-06-30 17:12:00,1.2473,1.2475,1.2472,1.2474,99400000.0
2009-06-30 17:13:00,1.24735,1.2475,1.24715,1.2472,100800000.0
2009-06-30 17:14:00,1.2472,1.24785,1.247,1.24775,115800000.0
2009-06-30 17:15:00,1.2477,1.24815,1.24745,1.24785,206400000.0
2009-06-30 17:16:00,1.2479,1.2479,1.24705,1.24735,219600000.0
2009-06-30 17:17:00,1.2475,1.2477,1.247,1.2474,176800000.0
2009-06-30 17:18:00,1.24715,1.24745,1.24705,1.2474,276400000.0
2009-06-30 17:19:00,1.24735,1.2477,1.247,1.24705,196800000.0
2009-06-30 17:20:00,1.2471,1.2484,1.2471,1.24835,201200000.0
2009-06-30 17:21:00,1.2485,1.2486,1.2479,1.2483,114000000.0
2009-06-30 17:22:00,1.24825,1.2486,1.24805,1.2486,121000000.0
2009-06-30 17:23:00,1.24865,1.249,1.24855,1.2487,440400000.0
2009-06-30 17:24:00,1.2488,1.2491,1.2487,1.249,437400000.0
2009-06-30 17:25:00,1.249,1.2497,1.249,1.2494,237400000.0
2009-06-30 17:26:00,1.2494,1.24985,1.2492,1.2492,225000000.0
2009-06-30 17:27:00,1.2493,1.24965,1.24925,1.24945,84200000.0
2009-06-30 17:28:00,1.24945,1.2497,1.24905,1.2495,101400000.0
2009-06-30 17:29:00,1.2495,1.24975,1.24925,1.24965,208000000.0
2009-06-30 17:30:00,1.24965,1.24975,1.2491,1.2497,202400000.0
2009-06-30 17:31:00,1.2497,1.25,1.24935,1.24945,270000000.0
2009-06-30 17:32:00,1.24945,1.2498,1.2491,1.2495,167000000.0
2009-06-30 17:33:00,1.2495,1.24975,1.2491,1.2495,93200000.0
2009-06-30 17:34:00,1.2495,1.24995,1.24905,1.24915,214600000.0
2009-06-30 17:35:00,1.2492,1.2494,1.249,1.2491,161400000.0
2009-06-30 17:36:00,1.2491,1.24925,1.24905,1.2491,122000000.0
2009-06-30 17:37:00,1.2491,1.2491,1.2483,1.2489,109600000.0
2009-06-30 17:38:00,1.2488,1.24905,1.2488,1.2488,98800000.0
2009-06-30 17:39:00,1.2488,1.2495,1.24875,1.24945,85200000.0
2009-06-30 17:40:00,1.2494,1.24965,1.24915,1.2492,103800000.0
2009-06-30 17:41:00,1.24935,1.2494,1.24885,1.24915,118600000.0
2009-06-30 17:42:00,1.24915,1.24925,1.2487,1.2489,103200000.0
2009-06-30 17:43:00,1.2489,1.24925,1.2489,1.2491,159000000.0
2009-06-30 17:44:00,1.249,1.24915,1.24865,1.2489,87200000.0
2009-06-30 17:45:00,1.24885,1.2494,1.24875,1.24915,132400000.0
2009-06-30 17:46:00,1.24915,1.2494,1.2487,1.24935,71200000.0
2009-06-30 17:47:00,1.24935,1.2494,1.2485,1.2488,98200000.0
2009-06-30 17:48:00,1.2488,1.2492,1.24845,1.24875,99800000.0
2009-06-30 17:49:00,1.24875,1.2491,1.24875,1.24895,88400000.0
2009-06-30 17:50:00,1.2489,1.2492,1.24855,1.24865,83600000.0
2009-06-30 17:51:00,1.24855,1.24865,1.24835,1.24835,68800000.0
2009-06-30 17:52:00,1.2484,1.24845,1.24815,1.2483,41000000.0
2009-06-30 17:53:00,1.2484,1.2484,1.24785,1.2481,72000000.0
2009-06-30 17:54:00,1.24815,1.2486,1.2481,1.2483,106800000.0
2009-06-30 17:55:00,1.2483,1.24875,1.24765,1.2486,94800000.0
2009-06-30 17:56:00,1.24875,1.24895,1.2486,1.2488,51000000.0
2009-06-30 17:57:00,1.2487,1.2488,1.2486,1.2488,44000000.0
2009-06-30 17:58:00,1.2488,1.2492,1.2487,1.2492,97400000.0
2009-06-30 17:59:00,1.2491,1.24955,1.2485,1.24935,80200000.0
2009-06-30 18:00:00,1.24935,1.2498,1.24935,1.2498,102400000.0
2009-06-30 18:01:00,1.24975,1.2503,1.24955,1.25025,71200000.0
2009-06-30 18:02:00,1.25025,1.25025,1.24955,1.24975,131200000.0
2009-06-30 18:03:00,1.24975,1.25045,1.2496,1.25035,92400000.0
2009-06-30 18:04:00,1.25025,1.2508,1.2494,1.2504,134600000.0
2009-06-30 18:05:00,1.25025,1.25045,1.2501,1.25035,41400000.0
2009-06-30 18:06:00,1.25035,1.25045,1.25,1.2502,34600000.0
2009-06-30 18:07:00,1.25015,1.2502,1.24965,1.24985,39800000.0
2009-06-30 18:08:00,1.25005,1.2502,1.25,1.2502,23000000.0
2009-06-30 18:09:00,1.25015,1.25015,1.2501,1.25015,8600000.0
2009-06-30 18:10:00,1.25025,1.25025,1.2498,1.25005,21200000.0
2009-06-30 18:11:00,1.25005,1.25045,1.25,1.25045,54200000.0
2009-06-30 18:12:00,1.2504,1.25045,1.25005,1.2504,53600000.0
2009-06-30 18:13:00,1.25035,1.2506,1.25025,1.25045,73000000.0
2009-06-30 18:14:00,1.25035,1.2509,1.25035,1.2509,66800000.0
2009-06-30 18:15:00,1.25095,1.251,1.25035,1.2505,70200000.0
2009-06-30 18:16:00,1.2505,1.25055,1.25045,1.25045,18200000.0
2009-06-30 18:17:00,1.2505,1.2505,1.2499,1.2501,46200000.0
2009-06-30 18:18:00,1.25,1.2501,1.25,1.2501,52400000.0
2009-06-30 18:19:00,1.2501,1.2501,1.24875,1.2492,74800000.0
2009-06-30 18:20:00,1.24945,1.2496,1.249,1.249,76200000.0
2009-06-30 18:21:00,1.24905,1.24935,1.2489,1.2491,62200000.0
2009-06-30 18:22:00,1.2491,1.24925,1.24895,1.24915,97400000.0
2009-06-30 18:23:00,1.24925,1.24965,1.24865,1.2495,127600000.0
2009-06-30 18:24:00,1.24955,1.24955,1.24915,1.24915,93400000.0
2009-06-30 18:25:00,1.24925,1.2499,1.2492,1.2499,48000000.0
2009-06-30 18:26:00,1.24965,1.24975,1.2492,1.24955,51400000.0
2009-06-30 18:27:00,1.24955,1.24965,1.24905,1.24925,54000000.0
2009-06-30 18:28:00,1.24925,1.2497,1.24925,1.24955,67000000.0
2009-06-30 18:29:00,1.2495,1.24965,1.24935,1.2494,58000000.0
2009-06-30 18:30:00,1.2494,1.2494,1.24895,1.2491,44800000.0
2009-06-30 18:31:00,1.24925,1.2494,1.2491,1.24925,46600000.0
2009-06-30 18:32:00,1.2493,1.24965,1.2485,1.2485,59500000.0
2009-06-30 18:33:00,1.2487,1.2488,1.2485,1.24865,48440000.0
2009-06-30 18:34:00,1.24855,1.24895,1.24855,1.2488,37600000.0
2009-06-30 18:35:00,1.2486,1.249,1.2486,1.24895,77200000.0
2009-06-30 18:36:00,1.24895,1.2492,1.24875,1.2489,35000000.0
2009-06-30 18:37:00,1.2489,1.24935,1.2489,1.24935,29400000.0
2009-06-30 18:38:00,1.2494,1.2498,1.2485,1.24895,82240000.0
2009-06-30 18:39:00,1.24905,1.2495,1.2485,1.24905,91920000.0
2009-06-30 18:40:00,1.249,1.2495,1.2485,1.2489,102540000.0
2009-06-30 18:41:00,1.24885,1.2493,1.24885,1.2493,74800000.0
2009-06-30 18:42:00,1.24955,1.24955,1.2485,1.24895,46640000.0
2009-06-30 18:43:00,1.24915,1.24915,1.2485,1.2485,45120000.0
2009-06-30 18:44:00,1.2485,1.24965,1.2485,1.24945,82000000.0
2009-06-30 18:45:00,1.2494,1.2497,1.24925,1.24965,33800000.0
2009-06-30 18:46:00,1.2497,1.24995,1.24965,1.2498,39000000.0
2009-06-30 18:47:00,1.24975,1.2499,1.2496,1.24975,31600000.0
2009-06-30 18:48:00,1.2498,1.2498,1.24925,1.24945,35400000.0
2009-06-30 18:49:00,1.24945,1.2495,1.2491,1.24945,45800000.0
2009-06-30 18:50:00,1.2492,1.2496,1.2492,1.2493,37000000.0
2009-06-30 18:51:00,1.2493,1.24935,1.24895,1.24925,45400000.0
2009-06-30 18:52:00,1.2492,1.24945,1.24915,1.24945,41000000.0
2009-06-30 18:53:00,1.2494,1.2495,1.24925,1.24935,26000000.0
2009-06-30 18:54:00,1.24925,1.2501,1.2487,1.2489,56400000.0
2009-06-30 18:55:00,1.24935,1.25025,1.24925,1.25015,111200000.0
2009-06-30 18:56:00,1.2501,1.25015,1.2493,1.2493,49000000.0
2009-06-30 18:57:00,1.2494,1.24985,1.2493,1.24985,60200000.0
2009-06-30 18:58:00,1.24985,1.25005,1.24965,1.25005,35400000.0
2009-06-30 18:59:00,1.2501,1.25025,1.24985,1.24985,75400000.0
2009-06-30 19:00:00,1.24975,1.24975,1.2489,1.2496,81200000.0
2009-06-30 19:01:00,1.2498,1.24985,1.2491,1.2494,71400000.0
2009-06-30 19:02:00,1.24935,1.24985,1.2492,1.2493,32400000.0
2009-06-30 19:03:00,1.24935,1.2496,1.24925,1.2493,34000000.0
2009-06-30 19:04:00,1.2493,1.2497,1.2493,1.2496,20600000.0
2009-06-30 19:05:00,1.24965,1.24965,1.24885,1.24915,52600000.0
2009-06-30 19:06:00,1.24925,1.2499,1.2492,1.2498,58200000.0
2009-06-30 19:07:00,1.2497,1.24975,1.2493,1.2493,23400000.0
2009-06-30 19:08:00,1.2491,1.2498,1.24885,1.2498,76600000.0
2009-06-30 19:09:00,1.24975,1.2499,1.249,1.249,59200000.0
2009-06-30 19:10:00,1.2492,1.2492,1.24875,1.2489,40800000.0
2009-06-30 19:11:00,1.24905,1.2491,1.2485,1.24875,68180000.0
2009-06-30 19:12:00,1.2487,1.25005,1.24865,1.24975,47000000.0
2009-06-30 19:13:00,1.24965,1.24975,1.2493,1.2495,34800000.0
2009-06-30 19:14:00,1.2495,1.2495,1.249,1.249,51800000.0
2009-06-30 19:15:00,1.2494,1.24945,1.24905,1.24905,39600000.0
2009-06-30 19:16:00,1.24905,1.2495,1.24895,1.249,37000000.0
2009-06-30 19:17:00,1.24895,1.2494,1.24865,1.24915,54200000.0
2009-06-30 19:18:00,1.249,1.24915,1.24885,1.249,71400000.0
2009-06-30 19:19:00,1.2491,1.2492,1.2489,1.2489,35400000.0
2009-06-30 19:20:00,1.2489,1.24925,1.24885,1.2489,49600000.0
2009-06-30 19:21:00,1.249,1.24925,1.2489,1.24925,65800000.0
2009-06-30 19:22:00,1.24925,1.2497,1.24915,1.24955,76200000.0
2009-06-30 19:23:00,1.24955,1.2499,1.24955,1.24965,43000000.0
2009-06-30 19:24:00,1.2497,1.2497,1.24935,1.24945,49400000.0
2009-06-30 19:25:00,1.24945,1.24975,1.2493,1.2494,41800000.0
2009-06-30 19:26:00,1.2494,1.2497,1.2493,1.2493,22400000.0
2009-06-30 19:27:00,1.2493,1.2495,1.24925,1.24925,41400000.0
2009-06-30 19:28:00,1.24925,1.2494,1.24875,1.2489,49400000.0
2009-06-30 19:29:00,1.2489,1.24895,1.2485,1.2487,77600000.0
2009-06-30 19:30:00,1.2487,1.2489,1.2485,1.24875,42730000.0
2009-06-30 19:31:00,1.24885,1.24885,1.24885,1.24885,7400000.0
2009-06-30 19:32:00,1.249,1.249,1.2489,1.249,7200000.0
2009-06-30 19:33:00,1.24895,1.24895,1.2486,1.2487,50400000.0
2009-06-30 19:34:00,1.24855,1.2487,1.2485,1.2486,28400000.0
2009-06-30 19:35:00,1.24865,1.2487,1.2485,1.2485,18080000.0
2009-06-30 19:36:00,1.2485,1.24905,1.2485,1.24905,62560000.0
2009-06-30 19:37:00,1.24915,1.2493,1.24915,1.2493,16800000.0
2009-06-30 19:38:00,1.24925,1.24935,1.24925,1.24935,7000000.0
2009-06-30 19:39:00,1.2494,1.2494,1.24935,1.24935,10000000.0
2009-06-30 19:40:00,1.24905,1.2493,1.2489,1.2493,27800000.0
2009-06-30 19:41:00,1.24925,1.2493,1.2491,1.24915,57800000.0
2009-06-30 19:42:00,1.24925,1.24955,1.24925,1.24945,26200000.0
2009-06-30 19:43:00,1.24945,1.24945,1.24945,1.24945,1400000.0
2009-06-30 19:44:00,1.24955,1.2496,1.24945,1.2496,15600000.0
2009-06-30 19:45:00,1.2496,1.2496,1.2495,1.2495,7000000.0
2009-06-30 19:46:00,1.2491,1.24945,1.2489,1.2494,56000000.0
2009-06-30 19:47:00,1.2494,1.2496,1.24905,1.2491,70000000.0
2009-06-30 19:48:00,1.24905,1.2492,1.24905,1.2492,14800000.0
2009-06-30 19:49:00,1.2492,1.24925,1.2487,1.24915,50400000.0
2009-06-30 19:50:00,1.2491,1.2491,1.24885,1.24885,56800000.0
2009-06-30 19:51:00,1.24895,1.24905,1.2489,1.249,18400000.0
2009-06-30 19:52:00,1.249,1.249,1.2487,1.249,60000000.0
2009-06-30 19:53:00,1.24905,1.24905,1.24885,1.24885,31400000.0
2009-06-30 19:54:00,1.24885,1.2489,1.2487,1.2487,63200000.0
2009-06-30 19:55:00,1.24875,1.249,1.2487,1.249,50200000.0
2009-06-30 19:56:00,1.2491,1.24925,1.2488,1.2488,33600000.0
2009-06-30 19:57:00,1.24885,1.24895,1.2485,1.2486,57460000.0
2009-06-30 19:58:00,1.24855,1.2487,1.2485,1.2485,95030000.0
2009-06-30 19:59:00,1.2485,1.2485,1.2485,1.2485,41760000.0
2009-06-30 20:00:00,1.2485,1.2488,1.2485,1.24875,46760000.0
2009-06-30 20:01:00,1.2487,1.2496,1.24855,1.2493,110800000.0
2009-06-30 20:02:00,1.24915,1.24925,1.2488,1.2489,51400000.0
2009-06-30 20:03:00,1.24885,1.24885,1.2485,1.2485,52320000.0
2009-06-30 20:04:00,1.2485,1.2487,1.2485,1.24855,35240000.0
2009-06-30 20:05:00,1.24855,1.24875,1.2485,1.2485,60600000.0
2009-06-30 20:06:00,1.2485,1.24865,1.2485,1.2485,23200000.0
2009-06-30 20:07:00,1.2485,1.24925,1.2485,1.24895,62520000.0
2009-06-30 20:08:00,1.249,1.249,1.2487,1.24895,18200000.0
2009-06-30 20:09:00,1.2489,1.2489,1.2485,1.2485,32720000.0
2009-06-30 20:10:00,1.2485,1.24915,1.2485,1.24885,53000000.0
2009-06-30 20:11:00,1.2489,1.2489,1.2488,1.2489,22800000.0
2009-06-30 20:12:00,1.24885,1.249,1.2485,1.2487,33800000.0
2009-06-30 20:13:00,1.2487,1.2488,1.2485,1.2486,39360000.0
2009-06-30 20:14:00,1.24855,1.2487,1.2485,1.2485,28030000.0
2009-06-30 20:15:00,1.2485,1.24885,1.2485,1.24885,42760000.0
2009-06-30 20:16:00,1.24895,1.2495,1.2485,1.2488,36880000.0
2009-06-30 20:17:00,1.2488,1.2488,1.2486,1.24875,12000000.0
2009-06-30 20:18:00,1.24895,1.24905,1.24895,1.24905,4600000.0
2009-06-30 20:19:00,1.249,1.249,1.2486,1.2486,43200000.0
2009-06-30 20:20:00,1.24865,1.24905,1.2485,1.2489,102160000.0
2009-06-30 20:21:00,1.2489,1.2491,1.2489,1.24905,71800000.0
2009-06-30 20:22:00,1.24905,1.24965,1.249,1.24965,62800000.0
2009-06-30 20:23:00,1.24955,1.24965,1.24875,1.24945,58400000.0
2009-06-30 20:24:00,1.2496,1.24975,1.24945,1.24965,38600000.0
2009-06-30 20:25:00,1.2496,1.25025,1.2496,1.25025,85600000.0
2009-06-30 20:26:00,1.2502,1.2502,1.24985,1.24995,28200000.0
2009-06-30 20:27:00,1.25,1.2507,1.25,1.25055,58000000.0
2009-06-30 20:28:00,1.25055,1.25055,1.2502,1.25035,48800000.0
2009-06-30 20:29:00,1.2504,1.2504,1.25025,1.25025,13200000.0
2009-06-30 20:30:00,1.25035,1.25035,1.24945,1.24945,51200000.0
2009-06-30 20:31:00,1.2495,1.2504,1.2495,1.2504,53800000.0
2009-06-30 20:32:00,1.25045,1.25065,1.25045,1.25065,11400000.0
2009-06-30 20:33:00,1.25065,1.2507,1.25055,1.2507,33000000.0
2009-06-30 20:34:00,1.25075,1.25095,1.25035,1.2509,56600000.0
2009-06-30 20:35:00,1.2509,1.25105,1.2507,1.2508,62200000.0
2009-06-30 20:36:00,1.2507,1.25105,1.25055,1.25065,56200000.0
2009-06-30 20:37:00,1.25075,1.251,1.2507,1.2509,46600000.0
2009-06-30 20:38:00,1.2509,1.2509,1.25075,1.25075,8800000.0
2009-06-30 20:39:00,1.25075,1.2511,1.25075,1.2508,39000000.0
2009-06-30 20:40:00,1.25085,1.25085,1.2506,1.25075,45400000.0
2009-06-30 20:41:00,1.25065,1.25095,1.2506,1.25095,15000000.0
2009-06-30 20:42:00,1.25085,1.2509,1.2506,1.2506,39800000.0
2009-06-30 20:43:00,1.2506,1.25075,1.2506,1.25075,29800000.0
2009-06-30 20:44:00,1.2507,1.2508,1.2506,1.25075,18600000.0
2009-06-30 20:45:00,1.2508,1.25085,1.2508,1.25085,5600000.0
2009-06-30 20:46:00,1.2509,1.25095,1.2508,1.2508,14200000.0
2009-06-30 20:47:00,1.2508,1.25105,1.25075,1.25105,18200000.0
2009-06-30 20:48:00,1.25115,1.25115,1.2509,1.25095,21200000.0
2009-06-30 20:49:00,1.2509,1.251,1.25075,1.25075,43400000.0
2009-06-30 20:50:00,1.2507,1.2511,1.2507,1.2511,40200000.0
2009-06-30 20:51:00,1.2511,1.2512,1.2509,1.251,32400000.0
2009-06-30 20:52:00,1.2511,1.25125,1.2511,1.2512,18200000.0
2009-06-30 20:53:00,1.2512,1.2512,1.2511,1.25115,22400000.0
2009-06-30 20:54:00,1.25115,1.2512,1.2509,1.2509,12800000.0
2009-06-30 20:55:00,1.251,1.2511,1.2508,1.2508,68200000.0
2009-06-30 20:56:00,1.2508,1.2508,1.2507,1.2507,40000000.0
2009-06-30 20:57:00,1.2507,1.2507,1.2507,1.2507,19200000.0
2009-06-30 20:58:00,1.2507,1.2507,1.25035,1.2507,42200000.0
2009-06-30 20:59:00,1.2507,1.2507,1.2494,1.2499,44100000.0
2009-06-30 21:00:00,1.24995,1.25045,1.2498,1.2503,40600000.0
2009-06-30 21:01:00,1.25035,1.2504,1.24995,1.24995,15400000.0
2009-06-30 21:02:00,1.25,1.25035,1.2499,1.2499,47200000.0
2009-06-30 21:03:00,1.2498,1.25025,1.2495,1.2502,71400000.0
2009-06-30 21:04:00,1.2502,1.25065,1.2502,1.2506,34400000.0
2009-06-30 21:05:00,1.2506,1.2509,1.249,1.249,74600000.0
2009-06-30 21:06:00,1.24895,1.24915,1.24895,1.249,25200000.0
2009-06-30 21:07:00,1.24895,1.24925,1.2488,1.2492,28480000.0
2009-06-30 21:08:00,1.24895,1.24895,1.24885,1.24885,8400000.0
2009-06-30 21:09:00,1.2488,1.2489,1.2488,1.2489,21240000.0
2009-06-30 21:10:00,1.2488,1.2493,1.2488,1.2493,34040000.0
2009-06-30 21:11:00,1.2493,1.2496,1.24905,1.2496,62200000.0
2009-06-30 21:12:00,1.2495,1.2497,1.24915,1.2495,82400000.0
2009-06-30 21:13:00,1.24945,1.2495,1.24935,1.24945,16800000.0
2009-06-30 21:14:00,1.24955,1.24955,1.24895,1.249,28200000.0
2009-06-30 21:15:00,1.249,1.24925,1.2489,1.24925,33800000.0
2009-06-30 21:16:00,1.2493,1.2496,1.2493,1.2496,12600000.0
2009-06-30 21:17:00,1.24965,1.2497,1.2494,1.2495,11200000.0
2009-06-30 21:18:00,1.24945,1.2495,1.24915,1.24915,23800000.0
2009-06-30 21:19:00,1.2491,1.24915,1.24905,1.24915,25800000.0
2009-06-30 21:20:00,1.24925,1.24945,1.24915,1.24945,40600000.0
2009-06-30 21:21:00,1.24955,1.25015,1.24955,1.2499,50400000.0
2009-06-30 21:22:00,1.24995,1.24995,1.2498,1.2498,4200000.0
2009-06-30 21:23:00,1.2499,1.2503,1.2499,1.2501,15600000.0
2009-06-30 21:24:00,1.2502,1.2503,1.24995,1.25,76000000.0
2009-06-30 21:25:00,1.2499,1.24995,1.2497,1.2497,20400000.0
2009-06-30 21:26:00,1.2497,1.2499,1.249,1.2497,81800000.0
2009-06-30 21:27:00,1.24965,1.24965,1.24915,1.24915,35200000.0
2009-06-30 21:28:00,1.2491,1.2491,1.24785,1.2488,27800000.0
2009-06-30 21:29:00,1.2488,1.2488,1.2488,1.2488,34880000.0
2009-06-30 21:30:00,1.2488,1.24905,1.2488,1.2488,30960000.0
2009-06-30 21:31:00,1.2488,1.2488,1.2488,1.2488,25720000.0
2009-06-30 21:32:00,1.2488,1.2488,1.2487,1.2488,37120000.0
2009-06-30 21:33:00,1.2488,1.2489,1.2488,1.2488,25760000.0
2009-06-30 21:34:00,1.2488,1.2488,1.2488,1.2488,31520000.0
2009-06-30 21:35:00,1.2488,1.2488,1.2488,1.2488,36280000.0
2009-06-30 21:36:00,1.2488,1.2492,1.2488,1.2489,27900000.0
2009-06-30 21:37:00,1.24895,1.2491,1.2489,1.2489,15400000.0
2009-06-30 21:38:00,1.2489,1.2491,1.2488,1.2488,40200000.0
2009-06-30 21:39:00,1.2488,1.2488,1.2488,1.2488,34160000.0
2009-06-30 21:40:00,1.24885,1.24895,1.24885,1.2489,15400000.0
2009-06-30 21:41:00,1.2489,1.24915,1.2489,1.2491,12600000.0
2009-06-30 21:42:00,1.249,1.249,1.249,1.249,1400000.0
2009-06-30 21:43:00,1.24895,1.2492,1.2489,1.2492,20400000.0
2009-06-30 21:44:00,1.24935,1.24965,1.24935,1.24965,11400000.0
2009-06-30 21:45:00,1.24955,1.2496,1.2493,1.24935,34800000.0
2009-06-30 21:46:00,1.24925,1.24925,1.24925,1.24925,1400000.0
2009-06-30 21:47:00,1.24935,1.24935,1.24935,1.24935,1400000.0
2009-06-30 21:48:00,1.2494,1.24955,1.24885,1.24925,43000000.0
2009-06-30 21:49:00,1.2493,1.2494,1.2493,1.2494,7200000.0
2009-06-30 21:50:00,1.24945,1.24945,1.2488,1.2488,12760000.0
2009-06-30 21:51:00,1.2488,1.24885,1.2488,1.2488,31440000.0
2009-06-30 21:52:00,1.2488,1.24895,1.2488,1.24895,18160000.0
2009-06-30 21:53:00,1.2489,1.24915,1.2489,1.24915,23200000.0
2009-06-30 21:54:00,1.24915,1.2492,1.2488,1.24885,29320000.0
2009-06-30 21:55:00,1.2488,1.2488,1.24855,1.2486,38440000.0
2009-06-30 21:56:00,1.2486,1.24875,1.24855,1.24875,16000000.0
2009-06-30 21:57:00,1.2487,1.24905,1.24855,1.24855,17600000.0
2009-06-30 21:58:00,1.2485,1.2486,1.2485,1.2485,17600000.0
2009-06-30 21:59:00,1.2486,1.2491,1.24855,1.2486,28800000.0
2009-06-30 22:00:00,1.2486,1.2487,1.2485,1.2486,43000000.0
2009-06-30 22:01:00,1.2486,1.2486,1.24775,1.24805,32000000.0
2009-06-30 22:02:00,1.2482,1.2489,1.2482,1.2488,15800000.0
2009-06-30 22:03:00,1.2486,1.24905,1.2483,1.24855,41600000.0
2009-06-30 22:04:00,1.2481,1.2486,1.2477,1.24805,22400000.0
2009-06-30 22:05:00,1.24775,1.24795,1.24775,1.24795,8000000.0
2009-06-30 22:06:00,1.24755,1.24885,1.24755,1.2485,46200000.0
2009-06-30 22:07:00,1.24845,1.2494,1.24785,1.24915,32000000.0
2009-06-30 22:08:00,1.2494,1.2494,1.2492,1.2492,3200000.0
2009-06-30 22:09:00,1.24945,1.2496,1.24845,1.24845,29000000.0
2009-06-30 22:10:00,1.24835,1.24835,1.2478,1.24805,11200000.0
2009-06-30 22:11:00,1.24815,1.24815,1.24815,1.24815,1600000.0
2009-06-30 22:12:00,1.2481,1.2482,1.248,1.2481,17800000.0
2009-06-30 22:13:00,1.248,1.24885,1.248,1.24885,33800000.0
2009-06-30 22:14:00,1.2489,1.2508,1.2481,1.2496,67200000.0
2009-06-30 22:15:00,1.24955,1.24975,1.2487,1.2487,27200000.0
2009-06-30 22:16:00,1.24915,1.25065,1.24915,1.2496,51200000.0
2009-06-30 22:17:00,1.24975,1.24995,1.24905,1.24915,9600000.0
2009-06-30 22:18:00,1.24823,1.24823,1.2482,1.2482,3200000.0
2009-06-30 22:19:00,1.2493,1.24935,1.2493,1.24935,3200000.0
2009-06-30 22:20:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-06-30 22:21:00,1.24903,1.24903,1.24891,1.24891,40200000.0
2009-06-30 22:22:00,1.2492,1.2493,1.249,1.249,8000000.0
2009-06-30 22:23:00,1.24925,1.24925,1.249,1.2491,12800000.0
2009-06-30 22:24:00,1.24925,1.24925,1.24865,1.24865,12800000.0
2009-06-30 22:25:00,1.2486,1.2486,1.2486,1.2486,1600000.0
2009-06-30 22:26:00,1.24865,1.24865,1.2484,1.2485,12800000.0
2009-06-30 22:27:00,1.24865,1.24865,1.2486,1.2486,3200000.0
2009-06-30 22:28:00,1.24836,1.24836,1.24801,1.24802,19800000.0
2009-06-30 22:29:00,1.2486,1.2486,1.24855,1.24855,3200000.0
2009-06-30 22:31:00,1.24865,1.2489,1.24865,1.2489,6400000.0
2009-06-30 22:32:00,1.24793,1.248,1.24791,1.248,1600000.0
2009-06-30 22:33:00,1.24885,1.24885,1.24885,1.24885,1600000.0
2009-06-30 22:34:00,1.2485,1.2487,1.2485,1.24855,11200000.0
2009-06-30 22:35:00,1.24865,1.24865,1.2485,1.24865,9600000.0
2009-06-30 22:36:00,1.2488,1.2488,1.2488,1.2488,1600000.0
2009-06-30 22:40:00,1.2489,1.24915,1.24855,1.24915,9600000.0
2009-06-30 22:41:00,1.24935,1.24935,1.24935,1.24935,1600000.0
2009-06-30 22:42:00,1.24827,1.24827,1.24812,1.24812,6400000.0
2009-06-30 22:44:00,1.2491,1.24915,1.2487,1.24875,6400000.0
2009-06-30 22:45:00,1.2488,1.2491,1.2485,1.24855,33600000.0
2009-06-30 22:46:00,1.24865,1.24865,1.24865,1.24865,1600000.0
2009-06-30 22:47:00,1.24895,1.24895,1.24895,1.24895,3200000.0
2009-06-30 22:48:00,1.24885,1.24885,1.248,1.24865,32000000.0
2009-06-30 22:49:00,1.24825,1.24825,1.24785,1.24815,16000000.0
2009-06-30 22:50:00,1.2482,1.2482,1.2482,1.2482,1600000.0
2009-06-30 22:51:00,1.24815,1.24815,1.24815,1.24815,1600000.0
2009-06-30 22:52:00,1.24825,1.24855,1.24825,1.24855,4800000.0
2009-06-30 22:53:00,1.24865,1.24875,1.24865,1.24865,9600000.0
2009-06-30 22:54:00,1.2486,1.24865,1.2485,1.2485,6400000.0
2009-06-30 22:55:00,1.2485,1.2485,1.2484,1.2484,3200000.0
2009-06-30 22:56:00,1.24845,1.2488,1.24845,1.2488,8000000.0
2009-06-30 22:57:00,1.24915,1.24945,1.2489,1.24905,16000000.0
2009-06-30 22:58:00,1.24795,1.24805,1.2477,1.24795,23400000.0
2009-06-30 22:59:00,1.24795,1.24795,1.2477,1.2477,4400000.0
2009-06-30 23:00:00,1.2475,1.24775,1.2475,1.24775,6400000.0
2009-06-30 23:01:00,1.24725,1.24725,1.24725,1.24725,1400000.0
2009-06-30 23:02:00,1.2477,1.2477,1.2477,1.2477,1600000.0
2009-06-30 23:03:00,1.2471,1.2471,1.2471,1.2471,1400000.0
2009-06-30 23:04:00,1.24735,1.2481,1.24735,1.2481,15800000.0
2009-06-30 23:05:00,1.2481,1.2481,1.24725,1.2474,20800000.0
2009-06-30 23:06:00,1.24725,1.24735,1.24725,1.24735,2800000.0
2009-06-30 23:09:00,1.2474,1.2476,1.24705,1.2471,25400000.0
2009-06-30 23:10:00,1.2471,1.24745,1.2471,1.24745,15600000.0
2009-06-30 23:11:00,1.24755,1.248,1.2472,1.248,14400000.0
2009-06-30 23:12:00,1.248,1.248,1.2476,1.2476,6200000.0
2009-06-30 23:13:00,1.2478,1.2487,1.2478,1.2487,10800000.0
2009-06-30 23:14:00,1.2489,1.2489,1.24885,1.24885,3200000.0
2009-06-30 23:15:00,1.24895,1.249,1.24895,1.249,3200000.0
2009-06-30 23:16:00,1.2486,1.24865,1.2486,1.24865,4800000.0
2009-06-30 23:17:00,1.24865,1.24875,1.24865,1.2487,11200000.0
2009-06-30 23:18:00,1.2487,1.2487,1.2487,1.2487,4800000.0
2009-06-30 23:19:00,1.2487,1.2487,1.2487,1.2487,3200000.0
2009-06-30 23:20:00,1.2487,1.2487,1.24855,1.24855,12800000.0
2009-06-30 23:21:00,1.24855,1.24855,1.2485,1.2485,3200000.0
2009-06-30 23:22:00,1.24731,1.24731,1.24731,1.24731,1600000.0
2009-06-30 23:23:00,1.24845,1.24845,1.24845,1.24845,1600000.0
2009-06-30 23:25:00,1.24782,1.24806,1.24734,1.24734,1600000.0
2009-06-30 23:27:00,1.24726,1.24726,1.24726,1.24726,1600000.0
2009-06-30 23:28:00,1.24845,1.24845,1.24845,1.24845,1600000.0
2009-06-30 23:29:00,1.24855,1.2487,1.24855,1.24865,8000000.0
2009-06-30 23:30:00,1.2486,1.2487,1.24785,1.24785,11200000.0
2009-06-30 23:31:00,1.24815,1.24815,1.24815,1.24815,1600000.0
2009-06-30 23:32:00,1.24716,1.24716,1.24703,1.24703,1600000.0
2009-06-30 23:34:00,1.24825,1.24825,1.24825,1.24825,1600000.0
2009-06-30 23:35:00,1.2483,1.2483,1.2481,1.2481,4800000.0
2009-06-30 23:36:00,1.2482,1.2483,1.24815,1.24815,9600000.0
2009-06-30 23:37:00,1.24815,1.24815,1.24805,1.24805,4800000.0
2009-06-30 23:38:00,1.2481,1.24815,1.2481,1.24815,3200000.0
2009-06-30 23:39:00,1.2482,1.24825,1.24815,1.24825,4800000.0
2009-06-30 23:40:00,1.2483,1.24845,1.24825,1.24845,8000000.0
2009-06-30 23:41:00,1.24825,1.24825,1.2479,1.2481,4800000.0
2009-06-30 23:42:00,1.2484,1.24885,1.2484,1.24845,8000000.0
2009-06-30 23:43:00,1.2477,1.24815,1.24765,1.24815,17400000.0
2009-06-30 23:44:00,1.24805,1.2481,1.248,1.248,12800000.0
2009-06-30 23:45:00,1.2481,1.2481,1.24795,1.2481,17600000.0
2009-06-30 23:46:00,1.24777,1.24801,1.24777,1.24789,132000000.0
2009-06-30 23:47:00,1.24835,1.24835,1.24815,1.24815,3200000.0
2009-06-30 23:48:00,1.24704,1.24706,1.24704,1.24706,3200000.0
2009-06-30 23:51:00,1.2482,1.2482,1.2481,1.2481,3200000.0
2009-06-30 23:52:00,1.24865,1.24865,1.2481,1.2483,4800000.0
2009-06-30 23:53:00,1.2482,1.2482,1.2482,1.2482,3200000.0
2009-06-30 23:54:00,1.248,1.248,1.24775,1.24795,11200000.0
2009-06-30 23:55:00,1.24764,1.24766,1.24755,1.24755,156000000.0
2009-06-30 23:56:00,1.2477,1.2478,1.2474,1.2478,9600000.0
2009-06-30 23:57:00,1.2475,1.2487,1.2475,1.24825,11200000.0
2009-06-30 23:58:00,1.2484,1.24875,1.2479,1.2479,35200000.0
2009-06-30 23:59:00,1.2479,1.248,1.2479,1.248,9600000.0
2009-07-01 00:00:00,1.24805,1.24815,1.24775,1.24785,40000000.0
2009-07-01 00:01:00,1.248,1.24825,1.248,1.2482,9600000.0
2009-07-01 00:02:00,1.24815,1.2483,1.24815,1.24825,9600000.0
2009-07-01 00:03:00,1.24825,1.2483,1.24785,1.24785,19200000.0
2009-07-01 00:04:00,1.24741,1.24743,1.24735,1.24735,46200000.0
2009-07-01 00:05:00,1.24775,1.2478,1.247,1.24765,20800000.0
2009-07-01 00:06:00,1.2478,1.2479,1.24725,1.2474,25600000.0
2009-07-01 00:07:00,1.24745,1.2476,1.2474,1.2474,6400000.0
2009-07-01 00:08:00,1.24765,1.24765,1.24745,1.2476,14400000.0
2009-07-01 00:09:00,1.2478,1.24835,1.2478,1.24835,6400000.0
2009-07-01 00:10:00,1.24845,1.2486,1.24845,1.24855,4800000.0
2009-07-01 00:11:00,1.2485,1.2485,1.2474,1.2485,19200000.0
2009-07-01 00:12:00,1.2486,1.2486,1.24835,1.24835,9600000.0
2009-07-01 00:13:00,1.2485,1.24855,1.2484,1.24855,8000000.0
2009-07-01 00:14:00,1.24741,1.24742,1.24741,1.24742,16000000.0
2009-07-01 00:15:00,1.2485,1.2486,1.2483,1.24855,16000000.0
2009-07-01 00:16:00,1.2486,1.2486,1.24835,1.24835,16000000.0
2009-07-01 00:17:00,1.24845,1.2487,1.2484,1.2487,10800000.0
2009-07-01 00:18:00,1.24875,1.24885,1.24875,1.24875,4800000.0
2009-07-01 00:19:00,1.24865,1.24865,1.2482,1.2485,16000000.0
2009-07-01 00:20:00,1.24845,1.24845,1.24845,1.24845,1600000.0
2009-07-01 00:21:00,1.2484,1.24865,1.2483,1.24865,6400000.0
2009-07-01 00:22:00,1.24875,1.24885,1.24875,1.24885,3200000.0
2009-07-01 00:23:00,1.24875,1.2489,1.24875,1.2489,4800000.0
2009-07-01 00:24:00,1.2487,1.2487,1.2485,1.2485,8000000.0
2009-07-01 00:25:00,1.2484,1.2484,1.24825,1.24825,4800000.0
2009-07-01 00:26:00,1.24815,1.2483,1.24815,1.2482,11200000.0
2009-07-01 00:27:00,1.24718,1.24718,1.24713,1.24716,3200000.0
2009-07-01 00:28:00,1.24721,1.24721,1.24721,1.24721,3200000.0
2009-07-01 00:29:00,1.2482,1.2482,1.24815,1.24815,3200000.0
2009-07-01 00:30:00,1.2482,1.24835,1.2482,1.24835,4600000.0
2009-07-01 00:31:00,1.2484,1.24845,1.2484,1.24845,3200000.0
2009-07-01 00:32:00,1.24741,1.24741,1.2472,1.24728,7200000.0
2009-07-01 00:34:00,1.2484,1.2485,1.2484,1.2485,7200000.0
2009-07-01 00:35:00,1.24845,1.24855,1.24845,1.24855,4800000.0
2009-07-01 00:36:00,1.2485,1.2485,1.2483,1.2483,4800000.0
2009-07-01 00:37:00,1.24789,1.24795,1.24786,1.24789,48400000.0
2009-07-01 00:38:00,1.24835,1.24835,1.24835,1.24835,1600000.0
2009-07-01 00:39:00,1.2484,1.24845,1.2484,1.24845,3200000.0
2009-07-01 00:40:00,1.2484,1.2484,1.24825,1.24825,9400000.0
2009-07-01 00:42:00,1.24825,1.24825,1.24785,1.248,6400000.0
2009-07-01 00:43:00,1.24805,1.24805,1.24795,1.24805,8000000.0
2009-07-01 00:45:00,1.2481,1.2481,1.248,1.2481,8000000.0
2009-07-01 00:46:00,1.24815,1.2482,1.24815,1.2482,4800000.0
2009-07-01 00:47:00,1.2482,1.2483,1.2482,1.2483,4800000.0
2009-07-01 00:48:00,1.24835,1.2485,1.24835,1.2485,4800000.0
2009-07-01 00:49:00,1.24735,1.24741,1.24735,1.24738,1600000.0
2009-07-01 00:50:00,1.2486,1.2486,1.2486,1.2486,1600000.0
2009-07-01 00:51:00,1.24855,1.24855,1.24845,1.24845,3200000.0
2009-07-01 00:52:00,1.24845,1.24845,1.2481,1.2482,14400000.0
2009-07-01 00:53:00,1.24815,1.24815,1.24795,1.24795,6400000.0
2009-07-01 00:54:00,1.24795,1.24815,1.24795,1.24815,11000000.0
2009-07-01 00:55:00,1.24815,1.24815,1.24805,1.24805,4800000.0
2009-07-01 00:56:00,1.24805,1.24805,1.24795,1.24805,8000000.0
2009-07-01 00:57:00,1.24713,1.24713,1.24695,1.24695,25200000.0
2009-07-01 01:00:00,1.24805,1.2482,1.24805,1.2481,25200000.0
2009-07-01 01:01:00,1.24805,1.2481,1.24805,1.2481,6200000.0
2009-07-01 01:02:00,1.24805,1.2482,1.24795,1.24805,16000000.0
2009-07-01 01:03:00,1.2481,1.2481,1.2481,1.2481,1600000.0
2009-07-01 01:04:00,1.24815,1.24815,1.24815,1.24815,1600000.0
2009-07-01 01:05:00,1.2482,1.2486,1.2482,1.2485,18300000.0
2009-07-01 01:06:00,1.2485,1.2485,1.24825,1.24825,6400000.0
2009-07-01 01:08:00,1.2482,1.2482,1.2482,1.2482,1600000.0
2009-07-01 01:10:00,1.24815,1.24815,1.2481,1.2481,3200000.0
2009-07-01 01:11:00,1.24762,1.24767,1.24753,1.24753,78000000.0
2009-07-01 01:12:00,1.2479,1.2479,1.24785,1.24785,9600000.0
2009-07-01 01:13:00,1.24775,1.24805,1.2475,1.24805,28800000.0
2009-07-01 01:14:00,1.24815,1.24815,1.248,1.24815,11400000.0
2009-07-01 01:15:00,1.2481,1.24825,1.2476,1.2476,14400000.0
2009-07-01 01:16:00,1.2477,1.24795,1.2477,1.24795,16200000.0
2009-07-01 01:17:00,1.24795,1.2481,1.24795,1.2481,16200000.0
2009-07-01 01:18:00,1.2481,1.2481,1.24805,1.24805,3200000.0
2009-07-01 01:19:00,1.248,1.248,1.24785,1.248,12800000.0
2009-07-01 01:20:00,1.24805,1.24825,1.24805,1.2481,25800000.0
2009-07-01 01:21:00,1.24825,1.24825,1.24805,1.24805,23600000.0
2009-07-01 01:22:00,1.2481,1.2484,1.2481,1.2484,8200000.0
2009-07-01 01:23:00,1.2484,1.24845,1.2482,1.2482,8000000.0
2009-07-01 01:24:00,1.248,1.248,1.2471,1.2471,16800000.0
2009-07-01 01:25:00,1.24705,1.24835,1.24705,1.24835,30400000.0
2009-07-01 01:26:00,1.24835,1.24865,1.24825,1.24845,37400000.0
2009-07-01 01:27:00,1.2488,1.2489,1.2482,1.2484,30400000.0
2009-07-01 01:28:00,1.2483,1.2483,1.24825,1.24825,8200000.0
2009-07-01 01:29:00,1.24825,1.24825,1.2481,1.2481,9600000.0
2009-07-01 01:30:00,1.24805,1.2482,1.2479,1.24805,26600000.0
2009-07-01 01:31:00,1.24805,1.2483,1.24805,1.2483,17600000.0
2009-07-01 01:32:00,1.24845,1.24845,1.2484,1.2484,8200000.0
2009-07-01 01:33:00,1.24845,1.24855,1.248,1.24815,35600000.0
2009-07-01 01:34:00,1.2481,1.24835,1.24785,1.24805,39600000.0
2009-07-01 01:35:00,1.2482,1.24825,1.24815,1.24825,8000000.0
2009-07-01 01:36:00,1.2482,1.2482,1.24815,1.24815,8200000.0
2009-07-01 01:37:00,1.24815,1.24815,1.24815,1.24815,1600000.0
2009-07-01 01:38:00,1.24825,1.2486,1.2481,1.2484,31600000.0
2009-07-01 01:39:00,1.2483,1.2484,1.2483,1.2484,4800000.0
2009-07-01 01:40:00,1.24835,1.24865,1.24835,1.2486,20800000.0
2009-07-01 01:41:00,1.2486,1.2486,1.24855,1.24855,3200000.0
2009-07-01 01:42:00,1.2485,1.24885,1.24845,1.24885,8000000.0
2009-07-01 01:43:00,1.2489,1.2489,1.2486,1.2486,11200000.0
2009-07-01 01:44:00,1.24845,1.249,1.24815,1.24865,38000000.0
2009-07-01 01:45:00,1.2486,1.2486,1.2486,1.2486,3200000.0
2009-07-01 01:46:00,1.2486,1.24865,1.24845,1.24845,16000000.0
2009-07-01 01:47:00,1.24855,1.24885,1.24855,1.24885,22400000.0
2009-07-01 01:48:00,1.2486,1.2489,1.24845,1.2487,25200000.0
2009-07-01 01:49:00,1.24875,1.2489,1.24875,1.24875,25600000.0
2009-07-01 01:50:00,1.2486,1.2488,1.2482,1.24825,24000000.0
2009-07-01 01:51:00,1.2483,1.24895,1.248,1.24895,41800000.0
2009-07-01 01:52:00,1.24895,1.2491,1.24865,1.249,35200000.0
2009-07-01 01:53:00,1.249,1.24905,1.24825,1.24835,22400000.0
2009-07-01 01:54:00,1.24855,1.2491,1.2485,1.2491,22400000.0
2009-07-01 01:55:00,1.24915,1.2492,1.24895,1.2491,19200000.0
2009-07-01 01:56:00,1.249,1.249,1.2488,1.2488,11200000.0
2009-07-01 01:57:00,1.2487,1.2487,1.248,1.248,28600000.0
2009-07-01 01:58:00,1.2481,1.2481,1.2479,1.2479,9600000.0
2009-07-01 01:59:00,1.248,1.24815,1.248,1.24815,6400000.0
2009-07-01 02:00:00,1.24815,1.2482,1.24795,1.2482,38400000.0
2009-07-01 02:01:00,1.2482,1.2483,1.2482,1.2482,8000000.0
2009-07-01 02:02:00,1.24815,1.24825,1.2481,1.24825,9600000.0
2009-07-01 02:03:00,1.2482,1.2482,1.24815,1.24815,4800000.0
2009-07-01 02:04:00,1.2482,1.2482,1.24765,1.24775,14200000.0
2009-07-01 02:05:00,1.24765,1.24785,1.2475,1.2476,23800000.0
2009-07-01 02:06:00,1.2478,1.24795,1.2473,1.24735,23200000.0
2009-07-01 02:07:00,1.2474,1.24825,1.2474,1.2478,35200000.0
2009-07-01 02:08:00,1.2476,1.2476,1.2476,1.2476,1600000.0
2009-07-01 02:09:00,1.2474,1.2483,1.2474,1.24805,46000000.0
2009-07-01 02:10:00,1.248,1.248,1.2479,1.2479,9600000.0
2009-07-01 02:11:00,1.2478,1.24785,1.2477,1.24785,9400000.0
2009-07-01 02:12:00,1.248,1.24815,1.248,1.248,15200000.0
2009-07-01 02:13:00,1.2481,1.2486,1.2481,1.24855,26800000.0
2009-07-01 02:14:00,1.24855,1.249,1.24845,1.2485,28800000.0
2009-07-01 02:15:00,1.2485,1.2485,1.2483,1.2483,20800000.0
2009-07-01 02:16:00,1.2483,1.2483,1.2481,1.24815,19000000.0
2009-07-01 02:17:00,1.2482,1.2484,1.24815,1.2484,15200000.0
2009-07-01 02:18:00,1.24845,1.24885,1.24845,1.2486,25000000.0
2009-07-01 02:19:00,1.2486,1.2486,1.24845,1.2486,12800000.0
2009-07-01 02:20:00,1.2486,1.2486,1.2485,1.2485,8000000.0
2009-07-01 02:21:00,1.2486,1.249,1.2486,1.249,30200000.0
2009-07-01 02:22:00,1.249,1.249,1.249,1.249,4600000.0
2009-07-01 02:23:00,1.2489,1.2491,1.2489,1.24905,16800000.0
2009-07-01 02:24:00,1.24905,1.24905,1.249,1.249,9200000.0
2009-07-01 02:25:00,1.24905,1.24905,1.24905,1.24905,1400000.0
2009-07-01 02:26:00,1.249,1.249,1.249,1.249,3000000.0
2009-07-01 02:27:00,1.24905,1.2494,1.24905,1.2494,42800000.0
2009-07-01 02:28:00,1.2495,1.24955,1.24865,1.24865,23800000.0
2009-07-01 02:29:00,1.24833,1.24838,1.24825,1.2483,24800000.0
2009-07-01 02:30:00,1.2487,1.2487,1.2487,1.2487,1600000.0
2009-07-01 02:31:00,1.24837,1.24837,1.24832,1.24832,8200000.0
2009-07-01 02:32:00,1.24865,1.24915,1.24865,1.24915,21800000.0
2009-07-01 02:33:00,1.24915,1.2492,1.2481,1.24815,34800000.0
2009-07-01 02:34:00,1.2482,1.2486,1.2482,1.24855,12800000.0
2009-07-01 02:35:00,1.2486,1.24865,1.24845,1.24865,8000000.0
2009-07-01 02:36:00,1.2486,1.2486,1.24845,1.24845,8000000.0
2009-07-01 02:37:00,1.2484,1.24845,1.248,1.2482,25600000.0
2009-07-01 02:38:00,1.2481,1.2482,1.2478,1.2478,24000000.0
2009-07-01 02:39:00,1.2478,1.24805,1.24775,1.24805,17600000.0
2009-07-01 02:40:00,1.2481,1.2482,1.248,1.248,14400000.0
2009-07-01 02:41:00,1.24805,1.2481,1.24775,1.24775,12800000.0
2009-07-01 02:42:00,1.24775,1.24805,1.2476,1.248,20800000.0
2009-07-01 02:43:00,1.2479,1.2481,1.2479,1.2481,12800000.0
2009-07-01 02:44:00,1.24805,1.24815,1.2479,1.24815,12800000.0
2009-07-01 02:45:00,1.24795,1.24825,1.2479,1.248,35200000.0
2009-07-01 02:46:00,1.24805,1.2482,1.24805,1.24815,8000000.0
2009-07-01 02:47:00,1.2481,1.2481,1.2481,1.2481,1600000.0
2009-07-01 02:48:00,1.24805,1.2484,1.24795,1.2484,54000000.0
2009-07-01 02:49:00,1.2486,1.2486,1.2485,1.2485,6000000.0
2009-07-01 02:50:00,1.24845,1.24845,1.24825,1.24825,11000000.0
2009-07-01 02:51:00,1.24825,1.24855,1.24815,1.24825,24600000.0
2009-07-01 02:52:00,1.24825,1.2484,1.2481,1.24815,16200000.0
2009-07-01 02:53:00,1.24825,1.2488,1.24805,1.2487,70300000.0
2009-07-01 02:54:00,1.24875,1.2488,1.24805,1.24815,58400000.0
2009-07-01 02:55:00,1.2481,1.2486,1.2481,1.24845,37800000.0
2009-07-01 02:56:00,1.24835,1.24855,1.24825,1.24835,31400000.0
2009-07-01 02:57:00,1.2484,1.2489,1.2481,1.2487,40200000.0
2009-07-01 02:58:00,1.2486,1.2486,1.2485,1.24855,15600000.0
2009-07-01 02:59:00,1.2486,1.2486,1.2482,1.2486,30800000.0
2009-07-01 03:00:00,1.24865,1.24885,1.2482,1.24885,43400000.0
2009-07-01 03:01:00,1.24885,1.24945,1.2486,1.24885,36000000.0
2009-07-01 03:02:00,1.24885,1.24935,1.24845,1.2486,56600000.0
2009-07-01 03:03:00,1.2485,1.24935,1.24825,1.24925,72600000.0
2009-07-01 03:04:00,1.24925,1.2498,1.2484,1.2488,74400000.0
2009-07-01 03:05:00,1.2488,1.24935,1.24875,1.24875,72800000.0
2009-07-01 03:06:00,1.2486,1.2491,1.2479,1.24855,111200000.0
2009-07-01 03:07:00,1.24865,1.24905,1.2486,1.24905,33400000.0
2009-07-01 03:08:00,1.249,1.2498,1.24875,1.2491,89200000.0
2009-07-01 03:09:00,1.24905,1.2494,1.2489,1.24905,53400000.0
2009-07-01 03:10:00,1.2491,1.2503,1.24905,1.2502,74600000.0
2009-07-01 03:11:00,1.2503,1.25045,1.24945,1.2495,54000000.0
2009-07-01 03:12:00,1.24965,1.24965,1.249,1.2491,61400000.0
2009-07-01 03:13:00,1.2491,1.24915,1.2491,1.24915,15600000.0
2009-07-01 03:14:00,1.24915,1.25,1.2491,1.2499,50600000.0
2009-07-01 03:15:00,1.2499,1.25055,1.24965,1.25005,58200000.0
2009-07-01 03:16:00,1.2502,1.2504,1.2492,1.2492,53600000.0
2009-07-01 03:17:00,1.24935,1.24955,1.24905,1.24945,43000000.0
2009-07-01 03:18:00,1.2496,1.24965,1.2495,1.24965,15400000.0
2009-07-01 03:19:00,1.24965,1.24965,1.24965,1.24965,1600000.0
2009-07-01 03:20:00,1.2496,1.25005,1.2495,1.24975,24600000.0
2009-07-01 03:21:00,1.24995,1.25015,1.24985,1.2501,20600000.0
2009-07-01 03:22:00,1.2502,1.25055,1.2501,1.2502,40000000.0
2009-07-01 03:23:00,1.25025,1.25085,1.25025,1.2506,28800000.0
2009-07-01 03:24:00,1.25055,1.25055,1.25,1.25,14400000.0
2009-07-01 03:25:00,1.24995,1.2502,1.24995,1.2501,19000000.0
2009-07-01 03:26:00,1.25005,1.25005,1.2495,1.24965,22400000.0
2009-07-01 03:27:00,1.24975,1.25005,1.2497,1.24975,16400000.0
2009-07-01 03:28:00,1.24985,1.25005,1.2494,1.2494,20000000.0
2009-07-01 03:29:00,1.2494,1.2494,1.24815,1.2487,39400000.0
2009-07-01 03:30:00,1.2481,1.2502,1.24735,1.24865,217440000.0
2009-07-01 03:31:00,1.2488,1.2504,1.2483,1.24955,192200000.0
2009-07-01 03:32:00,1.24955,1.24955,1.24895,1.24945,45800000.0
2009-07-01 03:33:00,1.24955,1.24995,1.24945,1.24945,30200000.0
2009-07-01 03:34:00,1.2494,1.2494,1.24865,1.24885,43200000.0
2009-07-01 03:35:00,1.24905,1.24945,1.24835,1.24845,43200000.0
2009-07-01 03:36:00,1.2485,1.24915,1.2485,1.24915,50600000.0
2009-07-01 03:37:00,1.2491,1.2495,1.2482,1.24915,66600000.0
2009-07-01 03:38:00,1.24895,1.2492,1.24845,1.24845,67000000.0
2009-07-01 03:39:00,1.2485,1.24875,1.24775,1.24825,112600000.0
2009-07-01 03:40:00,1.24835,1.24895,1.2483,1.24865,44800000.0
2009-07-01 03:41:00,1.2487,1.24895,1.2481,1.2482,60800000.0
2009-07-01 03:42:00,1.2483,1.24835,1.24795,1.24825,27000000.0
2009-07-01 03:43:00,1.24785,1.2484,1.24755,1.24835,38400000.0
2009-07-01 03:44:00,1.24835,1.24835,1.24735,1.24785,130460000.0
2009-07-01 03:45:00,1.24775,1.24785,1.24735,1.2476,50760000.0
2009-07-01 03:46:00,1.24785,1.24805,1.2475,1.24795,36600000.0
2009-07-01 03:47:00,1.2478,1.2478,1.24745,1.24745,17000000.0
2009-07-01 03:48:00,1.24755,1.24775,1.2474,1.24765,47000000.0
2009-07-01 03:49:00,1.24775,1.24805,1.24735,1.24795,167900000.0
2009-07-01 03:50:00,1.24755,1.24795,1.2475,1.24755,67200000.0
2009-07-01 03:51:00,1.24755,1.24815,1.2474,1.2477,101400000.0
2009-07-01 03:52:00,1.2476,1.2479,1.2476,1.24785,22400000.0
2009-07-01 03:53:00,1.2478,1.2478,1.24755,1.24775,15800000.0
2009-07-01 03:54:00,1.2477,1.24805,1.2477,1.24795,34200000.0
2009-07-01 03:55:00,1.24795,1.24805,1.24785,1.24785,17000000.0
2009-07-01 03:56:00,1.2478,1.248,1.2478,1.24795,13800000.0
2009-07-01 03:57:00,1.24775,1.24775,1.24735,1.24745,62800000.0
2009-07-01 03:58:00,1.24755,1.24785,1.24755,1.24785,12600000.0
2009-07-01 03:59:00,1.2478,1.2481,1.24775,1.2479,38400000.0
2009-07-01 04:00:00,1.2479,1.24815,1.24785,1.24805,52000000.0
2009-07-01 04:01:00,1.24825,1.24825,1.2477,1.24785,45000000.0
2009-07-01 04:02:00,1.2479,1.2479,1.24775,1.2478,17800000.0
2009-07-01 04:03:00,1.2478,1.24795,1.24775,1.2478,24800000.0
2009-07-01 04:04:00,1.24785,1.2482,1.24785,1.2482,26800000.0
2009-07-01 04:05:00,1.2484,1.2484,1.248,1.24815,20600000.0
2009-07-01 04:06:00,1.24825,1.2484,1.248,1.2482,30000000.0
2009-07-01 04:07:00,1.24815,1.2482,1.2478,1.2478,39600000.0
2009-07-01 04:08:00,1.24775,1.24785,1.24775,1.24785,5800000.0
2009-07-01 04:09:00,1.2477,1.2479,1.2477,1.2478,8400000.0
2009-07-01 04:10:00,1.2475,1.2475,1.24735,1.2475,37740000.0
2009-07-01 04:11:00,1.24755,1.24795,1.24755,1.24795,14400000.0
2009-07-01 04:12:00,1.2479,1.248,1.2459,1.2476,50660000.0
2009-07-01 04:13:00,1.24725,1.2477,1.24725,1.2475,34200000.0
2009-07-01 04:14:00,1.24755,1.24815,1.24755,1.2479,54200000.0
2009-07-01 04:15:00,1.248,1.2482,1.24735,1.24755,54400000.0
2009-07-01 04:16:00,1.24755,1.24785,1.24735,1.2477,40400000.0
2009-07-01 04:17:00,1.2477,1.24775,1.24715,1.24715,57600000.0
2009-07-01 04:18:00,1.2471,1.24825,1.24695,1.24825,30200000.0
2009-07-01 04:19:00,1.2482,1.24835,1.24755,1.2477,92600000.0
2009-07-01 04:20:00,1.24765,1.2478,1.24755,1.24765,24600000.0
2009-07-01 04:21:00,1.24765,1.2477,1.2474,1.2475,40000000.0
2009-07-01 04:22:00,1.2475,1.24805,1.2475,1.24805,11400000.0
2009-07-01 04:23:00,1.2481,1.2481,1.24755,1.248,49400000.0
2009-07-01 04:24:00,1.2479,1.2483,1.2479,1.2483,112200000.0
2009-07-01 04:25:00,1.2483,1.2486,1.2483,1.2485,447200000.0
2009-07-01 04:26:00,1.2485,1.2485,1.2482,1.2482,114600000.0
2009-07-01 04:27:00,1.2482,1.2484,1.24815,1.24835,220000000.0
2009-07-01 04:28:00,1.24835,1.2486,1.2483,1.2486,240800000.0
2009-07-01 04:29:00,1.24865,1.24865,1.24775,1.2478,153000000.0
2009-07-01 04:30:00,1.2479,1.2479,1.24745,1.24765,41600000.0
2009-07-01 04:31:00,1.24775,1.248,1.2475,1.24755,17200000.0
2009-07-01 04:32:00,1.24755,1.24755,1.2475,1.24755,10800000.0
2009-07-01 04:33:00,1.2477,1.2477,1.24745,1.24755,11200000.0
2009-07-01 04:34:00,1.24735,1.2482,1.24725,1.2481,45200000.0
2009-07-01 04:35:00,1.2481,1.24825,1.2481,1.24825,5600000.0
2009-07-01 04:36:00,1.24775,1.24775,1.24775,1.24775,3200000.0
2009-07-01 04:37:00,1.24785,1.24795,1.24785,1.24785,6400000.0
2009-07-01 04:38:00,1.24785,1.24785,1.24785,1.24785,1600000.0
2009-07-01 04:39:00,1.24785,1.24795,1.2477,1.2477,9600000.0
2009-07-01 04:40:00,1.2477,1.2478,1.24725,1.24725,46600000.0
2009-07-01 04:41:00,1.2473,1.24765,1.2473,1.24765,13000000.0
2009-07-01 04:42:00,1.24765,1.24765,1.2476,1.2476,4800000.0
2009-07-01 04:43:00,1.2476,1.2476,1.2476,1.2476,1600000.0
2009-07-01 04:44:00,1.2477,1.24775,1.24755,1.24755,27200000.0
2009-07-01 04:45:00,1.2475,1.2475,1.24715,1.2472,15600000.0
2009-07-01 04:46:00,1.2472,1.24725,1.2471,1.2471,16800000.0
2009-07-01 04:47:00,1.2471,1.24725,1.2471,1.24725,23000000.0
2009-07-01 04:48:00,1.24725,1.24755,1.24725,1.24755,12600000.0
2009-07-01 04:49:00,1.24725,1.24755,1.24725,1.24755,10200000.0
2009-07-01 04:50:00,1.24649,1.24649,1.24649,1.24649,4800000.0
2009-07-01 04:51:00,1.2475,1.24755,1.2475,1.2475,4800000.0
2009-07-01 04:52:00,1.24641,1.24641,1.24641,1.24641,25800000.0
2009-07-01 04:53:00,1.24765,1.2482,1.24765,1.2482,25800000.0
2009-07-01 04:54:00,1.24825,1.24825,1.24785,1.24805,16000000.0
2009-07-01 04:55:00,1.24815,1.2483,1.24795,1.2483,32600000.0
2009-07-01 04:56:00,1.2483,1.2483,1.2479,1.2482,197400000.0
2009-07-01 04:57:00,1.2482,1.24835,1.24815,1.24835,284800000.0
2009-07-01 04:58:00,1.24835,1.24845,1.24835,1.24835,299200000.0
2009-07-01 04:59:00,1.24835,1.24855,1.2483,1.2484,335800000.0
2009-07-01 05:00:00,1.2484,1.24865,1.2484,1.24845,620000000.0
2009-07-01 05:01:00,1.24845,1.24845,1.24795,1.24795,156600000.0
2009-07-01 05:02:00,1.24835,1.24835,1.24785,1.24795,15600000.0
2009-07-01 05:03:00,1.24795,1.24795,1.2477,1.2478,22000000.0
2009-07-01 05:04:00,1.24785,1.24785,1.24775,1.2478,6200000.0
2009-07-01 05:05:00,1.2477,1.24775,1.2476,1.2476,26000000.0
2009-07-01 05:06:00,1.2477,1.2477,1.2476,1.2476,27600000.0
2009-07-01 05:07:00,1.2476,1.24775,1.24755,1.2476,18000000.0
2009-07-01 05:08:00,1.24755,1.2479,1.24755,1.24775,34600000.0
2009-07-01 05:09:00,1.24775,1.24785,1.24775,1.24785,4200000.0
2009-07-01 05:10:00,1.2478,1.24805,1.2478,1.248,11200000.0
2009-07-01 05:11:00,1.24795,1.248,1.2477,1.24775,17200000.0
2009-07-01 05:12:00,1.2477,1.24775,1.2477,1.24775,3200000.0
2009-07-01 05:13:00,1.24775,1.2478,1.2477,1.2478,8000000.0
2009-07-01 05:14:00,1.24785,1.2479,1.24755,1.24775,41400000.0
2009-07-01 05:15:00,1.24775,1.24835,1.2477,1.24785,38000000.0
2009-07-01 05:16:00,1.24795,1.2482,1.2477,1.2477,27200000.0
2009-07-01 05:17:00,1.2479,1.24795,1.2478,1.2478,12200000.0
2009-07-01 05:18:00,1.24775,1.24775,1.24755,1.24755,22200000.0
2009-07-01 05:19:00,1.24755,1.24765,1.24745,1.24765,14000000.0
2009-07-01 05:20:00,1.2477,1.2479,1.2477,1.2479,6400000.0
2009-07-01 05:21:00,1.2479,1.2482,1.24765,1.24805,9600000.0
2009-07-01 05:22:00,1.2479,1.2479,1.24755,1.2477,19200000.0
2009-07-01 05:23:00,1.24785,1.2481,1.2477,1.24795,35000000.0
2009-07-01 05:24:00,1.24805,1.2482,1.24805,1.24815,7400000.0
2009-07-01 05:25:00,1.2483,1.2483,1.24775,1.24795,13400000.0
2009-07-01 05:26:00,1.248,1.2484,1.2477,1.24785,38200000.0
2009-07-01 05:27:00,1.24775,1.24805,1.2477,1.2479,28600000.0
2009-07-01 05:28:00,1.248,1.2481,1.2479,1.248,14200000.0
2009-07-01 05:29:00,1.24805,1.2481,1.2476,1.2479,36000000.0
2009-07-01 05:30:00,1.2479,1.24795,1.2477,1.24785,45200000.0
2009-07-01 05:31:00,1.2479,1.24805,1.24775,1.24795,41800000.0
2009-07-01 05:32:00,1.24805,1.24855,1.24805,1.24855,44600000.0
2009-07-01 05:33:00,1.24825,1.24835,1.24745,1.2478,48000000.0
2009-07-01 05:34:00,1.24775,1.24835,1.24745,1.248,86600000.0
2009-07-01 05:35:00,1.2483,1.2486,1.2483,1.2484,34200000.0
2009-07-01 05:36:00,1.24835,1.24855,1.24835,1.2484,21800000.0
2009-07-01 05:37:00,1.24845,1.249,1.24785,1.249,31800000.0
2009-07-01 05:38:00,1.249,1.2495,1.24825,1.24875,189200000.0
2009-07-01 05:39:00,1.2489,1.2489,1.2484,1.24845,25400000.0
2009-07-01 05:40:00,1.24855,1.24915,1.2484,1.24855,157400000.0
2009-07-01 05:41:00,1.24865,1.2489,1.24865,1.2489,11800000.0
2009-07-01 05:42:00,1.2491,1.24915,1.24895,1.24905,76800000.0
2009-07-01 05:43:00,1.24905,1.24935,1.249,1.2492,248000000.0
2009-07-01 05:44:00,1.2491,1.2491,1.24875,1.24875,25600000.0
2009-07-01 05:45:00,1.24865,1.24865,1.24855,1.24855,8000000.0
2009-07-01 05:46:00,1.24855,1.2487,1.24855,1.24865,8000000.0
2009-07-01 05:47:00,1.24865,1.24865,1.2483,1.24855,9600000.0
2009-07-01 05:48:00,1.24865,1.2491,1.24835,1.249,73200000.0
2009-07-01 05:49:00,1.249,1.24915,1.24885,1.24885,28800000.0
2009-07-01 05:50:00,1.2489,1.24895,1.2486,1.2489,39600000.0
2009-07-01 05:51:00,1.24875,1.2488,1.2485,1.24875,24000000.0
2009-07-01 05:52:00,1.24875,1.2488,1.24865,1.2488,19200000.0
2009-07-01 05:53:00,1.24875,1.249,1.24855,1.24865,44600000.0
2009-07-01 05:54:00,1.2486,1.2487,1.24835,1.2487,30400000.0
2009-07-01 05:55:00,1.24885,1.2489,1.2488,1.2488,7800000.0
2009-07-01 05:56:00,1.24885,1.24935,1.24885,1.249,306400000.0
2009-07-01 05:57:00,1.249,1.2492,1.24895,1.2492,423800000.0
2009-07-01 05:58:00,1.2492,1.2493,1.24895,1.24905,326600000.0
2009-07-01 05:59:00,1.24905,1.2492,1.2489,1.2489,164800000.0
2009-07-01 06:00:00,1.2488,1.2489,1.24875,1.24875,18600000.0
2009-07-01 06:01:00,1.24875,1.24895,1.24875,1.24895,7800000.0
2009-07-01 06:02:00,1.24905,1.2492,1.24905,1.24915,171200000.0
2009-07-01 06:03:00,1.24915,1.2492,1.24895,1.2492,153600000.0
2009-07-01 06:04:00,1.2492,1.2492,1.24895,1.24895,211200000.0
2009-07-01 06:05:00,1.249,1.2491,1.249,1.249,108800000.0
2009-07-01 06:06:00,1.24905,1.24905,1.2489,1.2489,105600000.0
2009-07-01 06:07:00,1.24895,1.24925,1.24895,1.2492,187000000.0
2009-07-01 06:08:00,1.2492,1.2492,1.2492,1.2492,265600000.0
2009-07-01 06:09:00,1.2492,1.2492,1.24875,1.24875,264000000.0
2009-07-01 06:10:00,1.24875,1.2492,1.2485,1.24915,145400000.0
2009-07-01 06:11:00,1.24915,1.2493,1.24915,1.24925,252800000.0
2009-07-01 06:12:00,1.2494,1.24945,1.2491,1.24925,321600000.0
2009-07-01 06:13:00,1.24925,1.24925,1.2487,1.2488,148800000.0
2009-07-01 06:14:00,1.24885,1.24895,1.2488,1.24885,245800000.0
2009-07-01 06:15:00,1.24885,1.2491,1.2488,1.24895,320200000.0
2009-07-01 06:16:00,1.24895,1.2494,1.24895,1.24905,329400000.0
2009-07-01 06:17:00,1.24905,1.24905,1.24905,1.24905,292800000.0
2009-07-01 06:18:00,1.24905,1.24905,1.2488,1.2489,195000000.0
2009-07-01 06:19:00,1.24885,1.2489,1.2487,1.2488,223000000.0
2009-07-01 06:20:00,1.2488,1.2489,1.2488,1.2488,4800000.0
2009-07-01 06:21:00,1.2487,1.2488,1.2487,1.2488,14400000.0
2009-07-01 06:22:00,1.2488,1.24895,1.2488,1.24885,19000000.0
2009-07-01 06:23:00,1.24875,1.24875,1.2486,1.2486,8000000.0
2009-07-01 06:24:00,1.2486,1.2487,1.2486,1.2487,27200000.0
2009-07-01 06:25:00,1.2487,1.2487,1.2486,1.2487,11200000.0
2009-07-01 06:26:00,1.2492,1.24935,1.2492,1.24935,94400000.0
2009-07-01 06:27:00,1.24935,1.2495,1.24935,1.2494,252800000.0
2009-07-01 06:28:00,1.2494,1.2494,1.24925,1.2494,256000000.0
2009-07-01 06:29:00,1.24935,1.2496,1.24935,1.2495,305600000.0
2009-07-01 06:30:00,1.2495,1.24975,1.2494,1.24965,73600000.0
2009-07-01 06:31:00,1.2497,1.2497,1.24965,1.2497,9600000.0
2009-07-01 06:32:00,1.24975,1.2498,1.2491,1.2491,41000000.0
2009-07-01 06:33:00,1.2491,1.2491,1.249,1.249,19200000.0
2009-07-01 06:34:00,1.2489,1.2489,1.2489,1.2489,12800000.0
2009-07-01 06:35:00,1.2489,1.2489,1.2489,1.2489,60000000.0
2009-07-01 06:36:00,1.2489,1.24945,1.2488,1.2494,52800000.0
2009-07-01 06:37:00,1.24925,1.24925,1.24925,1.24925,4200000.0
2009-07-01 06:38:00,1.2492,1.24925,1.249,1.2491,20000000.0
2009-07-01 06:39:00,1.2491,1.24915,1.24885,1.2489,19200000.0
2009-07-01 06:40:00,1.24885,1.2489,1.24885,1.2489,3200000.0
2009-07-01 06:41:00,1.2489,1.2489,1.2489,1.2489,17600000.0
2009-07-01 06:42:00,1.2489,1.249,1.2488,1.2488,64000000.0
2009-07-01 06:43:00,1.2488,1.2488,1.2488,1.2488,20800000.0
2009-07-01 06:44:00,1.2488,1.2488,1.2487,1.2487,8000000.0
2009-07-01 06:45:00,1.2487,1.2487,1.2487,1.2487,12800000.0
2009-07-01 06:46:00,1.2487,1.2487,1.2487,1.2487,4800000.0
2009-07-01 06:47:00,1.2488,1.24885,1.2487,1.24875,36600000.0
2009-07-01 06:48:00,1.2494,1.24965,1.24925,1.24955,25400000.0
2009-07-01 06:49:00,1.2496,1.2496,1.2495,1.2495,2400000.0
2009-07-01 06:50:00,1.24955,1.24965,1.2495,1.24965,13400000.0
2009-07-01 06:51:00,1.2495,1.2495,1.24945,1.24945,2400000.0
2009-07-01 06:52:00,1.24907,1.24912,1.24904,1.24908,25280000.0
2009-07-01 06:53:00,1.2494,1.24945,1.2494,1.24945,2400000.0
2009-07-01 06:54:00,1.24945,1.24945,1.2492,1.2492,18800000.0
2009-07-01 06:55:00,1.2492,1.24965,1.24915,1.24965,51800000.0
2009-07-01 06:56:00,1.2497,1.24975,1.2496,1.2496,13600000.0
2009-07-01 06:57:00,1.24975,1.24985,1.24965,1.2498,12000000.0
2009-07-01 06:58:00,1.25,1.25,1.2499,1.24995,8400000.0
2009-07-01 06:59:00,1.25,1.2502,1.25,1.25,20200000.0
2009-07-01 07:00:00,1.24995,1.24995,1.2496,1.24975,21400000.0
2009-07-01 07:01:00,1.2497,1.2499,1.2497,1.24985,24200000.0
2009-07-01 07:02:00,1.2498,1.25015,1.2498,1.25005,17000000.0
2009-07-01 07:03:00,1.25,1.25025,1.24995,1.2501,21800000.0
2009-07-01 07:04:00,1.2503,1.25035,1.24995,1.2502,19200000.0
2009-07-01 07:05:00,1.25025,1.2504,1.25025,1.2504,3600000.0
2009-07-01 07:06:00,1.25045,1.2505,1.25035,1.2504,15800000.0
2009-07-01 07:07:00,1.25035,1.25035,1.24965,1.25,36200000.0
2009-07-01 07:08:00,1.25,1.2501,1.25,1.25,7200000.0
2009-07-01 07:09:00,1.24956,1.24968,1.24946,1.2495,43400000.0
2009-07-01 07:10:00,1.24995,1.2501,1.2499,1.2501,9000000.0
2009-07-01 07:11:00,1.25015,1.25045,1.25015,1.2502,13400000.0
2009-07-01 07:12:00,1.25015,1.25025,1.25005,1.25005,8400000.0
2009-07-01 07:13:00,1.2501,1.2502,1.2497,1.2502,32200000.0
2009-07-01 07:14:00,1.2501,1.2501,1.2499,1.2499,44600000.0
2009-07-01 07:15:00,1.25,1.2501,1.24965,1.24975,45600000.0
2009-07-01 07:16:00,1.24975,1.24995,1.2497,1.24985,25000000.0
2009-07-01 07:17:00,1.24985,1.25035,1.24985,1.2503,29800000.0
2009-07-01 07:18:00,1.2501,1.25035,1.2501,1.25035,24200000.0
2009-07-01 07:19:00,1.25045,1.25065,1.2501,1.2501,49800000.0
2009-07-01 07:20:00,1.25015,1.25015,1.2498,1.24985,55600000.0
2009-07-01 07:21:00,1.2498,1.2499,1.2496,1.2497,72200000.0
2009-07-01 07:22:00,1.2497,1.2497,1.2496,1.2496,24000000.0
2009-07-01 07:23:00,1.2496,1.2497,1.2495,1.24955,23000000.0
2009-07-01 07:24:00,1.2497,1.2498,1.2496,1.24965,10800000.0
2009-07-01 07:25:00,1.2496,1.2499,1.2494,1.2499,59200000.0
2009-07-01 07:26:00,1.24995,1.25,1.2493,1.2498,133800000.0
2009-07-01 07:27:00,1.24975,1.24975,1.2493,1.2493,82000000.0
2009-07-01 07:28:00,1.2493,1.2493,1.2483,1.2492,61200000.0
2009-07-01 07:29:00,1.2492,1.2492,1.24895,1.24915,43200000.0
2009-07-01 07:30:00,1.2491,1.2495,1.249,1.2492,63200000.0
2009-07-01 07:31:00,1.24925,1.24925,1.2488,1.2488,36600000.0
2009-07-01 07:32:00,1.2488,1.24905,1.2486,1.24905,18000000.0
2009-07-01 07:33:00,1.24905,1.25015,1.2488,1.24945,69700000.0
2009-07-01 07:34:00,1.2494,1.24975,1.24905,1.2491,30600000.0
2009-07-01 07:35:00,1.2491,1.2493,1.2491,1.2492,18000000.0
2009-07-01 07:36:00,1.2492,1.24935,1.2488,1.2488,38600000.0
2009-07-01 07:37:00,1.2489,1.24945,1.2486,1.2487,69000000.0
2009-07-01 07:38:00,1.2487,1.2487,1.2486,1.2486,35200000.0
2009-07-01 07:39:00,1.2486,1.2486,1.2485,1.2485,63200000.0
2009-07-01 07:40:00,1.2485,1.2485,1.2481,1.2482,137870000.0
2009-07-01 07:41:00,1.2482,1.24835,1.2481,1.2481,94260000.0
2009-07-01 07:42:00,1.2481,1.24985,1.2481,1.2491,74400000.0
2009-07-01 07:43:00,1.2492,1.24965,1.2491,1.24965,26600000.0
2009-07-01 07:44:00,1.2496,1.2496,1.24905,1.2491,29200000.0
2009-07-01 07:45:00,1.2491,1.24915,1.2482,1.249,67400000.0
2009-07-01 07:46:00,1.249,1.24915,1.24835,1.2488,86800000.0
2009-07-01 07:47:00,1.24875,1.249,1.2487,1.2489,52800000.0
2009-07-01 07:48:00,1.249,1.24955,1.2489,1.249,80800000.0
2009-07-01 07:49:00,1.24905,1.24955,1.24905,1.24925,59800000.0
2009-07-01 07:50:00,1.24905,1.24905,1.2481,1.24815,79400000.0
2009-07-01 07:51:00,1.24815,1.24885,1.2481,1.2485,113420000.0
2009-07-01 07:52:00,1.2485,1.24865,1.2481,1.2481,140000000.0
2009-07-01 07:53:00,1.2481,1.2491,1.2481,1.24865,150100000.0
2009-07-01 07:54:00,1.2488,1.2491,1.2488,1.24905,35000000.0
2009-07-01 07:55:00,1.2486,1.24875,1.24855,1.24875,32400000.0
2009-07-01 07:56:00,1.2487,1.2488,1.24845,1.24845,23600000.0
2009-07-01 07:57:00,1.24845,1.2487,1.24815,1.2486,91600000.0
2009-07-01 07:58:00,1.2487,1.2488,1.2481,1.2481,67050000.0
2009-07-01 07:59:00,1.2481,1.24855,1.2481,1.2482,109480000.0
2009-07-01 08:00:00,1.2483,1.24865,1.2481,1.2481,94190000.0
2009-07-01 08:01:00,1.2481,1.2485,1.2481,1.2481,119890000.0
2009-07-01 08:02:00,1.2481,1.2486,1.2481,1.2482,93310000.0
2009-07-01 08:03:00,1.24815,1.2484,1.2481,1.2481,62500000.0
2009-07-01 08:04:00,1.2481,1.2483,1.2481,1.24815,207920000.0
2009-07-01 08:05:00,1.2481,1.24825,1.2481,1.2481,154230000.0
2009-07-01 08:06:00,1.2481,1.2484,1.2481,1.2484,34010000.0
2009-07-01 08:07:00,1.24835,1.2485,1.2481,1.2481,74390000.0
2009-07-01 08:08:00,1.2481,1.24875,1.2481,1.24845,99960000.0
2009-07-01 08:09:00,1.24845,1.24845,1.2481,1.2481,109040000.0
2009-07-01 08:10:00,1.2481,1.2482,1.2481,1.2481,107840000.0
2009-07-01 08:11:00,1.2481,1.24835,1.2481,1.2481,101950000.0
2009-07-01 08:12:00,1.2481,1.2481,1.2481,1.2481,89440000.0
2009-07-01 08:13:00,1.2481,1.2481,1.2481,1.2481,92880000.0
2009-07-01 08:14:00,1.2481,1.24825,1.2481,1.24825,109140000.0
2009-07-01 08:15:00,1.2482,1.24865,1.2481,1.2482,62740000.0
2009-07-01 08:16:00,1.24825,1.24865,1.2481,1.2483,57080000.0
2009-07-01 08:17:00,1.2483,1.24845,1.2481,1.2481,179780000.0
2009-07-01 08:18:00,1.2481,1.2483,1.2481,1.2481,187440000.0
2009-07-01 08:19:00,1.2481,1.24825,1.2481,1.2481,144970000.0
2009-07-01 08:20:00,1.2481,1.24845,1.2481,1.2481,101980000.0
2009-07-01 08:21:00,1.2481,1.2481,1.2481,1.2481,103200000.0
2009-07-01 08:22:00,1.2481,1.2481,1.2481,1.2481,120400000.0
2009-07-01 08:23:00,1.2481,1.24815,1.2481,1.2481,122730000.0
2009-07-01 08:24:00,1.2481,1.24825,1.2481,1.2481,114390000.0
2009-07-01 08:25:00,1.2481,1.2481,1.2481,1.2481,92020000.0
2009-07-01 08:26:00,1.2481,1.2481,1.2468,1.2476,99440000.0
2009-07-01 08:27:00,1.24765,1.24775,1.24705,1.24705,108200000.0
2009-07-01 08:28:00,1.24735,1.2478,1.2473,1.24775,84600000.0
2009-07-01 08:29:00,1.2479,1.24855,1.2476,1.24855,33600000.0
2009-07-01 08:30:00,1.2486,1.24885,1.248,1.24845,34000000.0
2009-07-01 08:31:00,1.2486,1.2487,1.24815,1.2486,36000000.0
2009-07-01 08:32:00,1.2483,1.249,1.2483,1.249,13000000.0
2009-07-01 08:33:00,1.2489,1.2489,1.24835,1.24835,17000000.0
2009-07-01 08:34:00,1.2484,1.24855,1.2481,1.24825,12800000.0
2009-07-01 08:35:00,1.24835,1.2486,1.248,1.2486,19000000.0
2009-07-01 08:36:00,1.2485,1.2487,1.248,1.2487,63800000.0
2009-07-01 08:37:00,1.24865,1.24895,1.24845,1.24875,27000000.0
2009-07-01 08:38:00,1.2488,1.2488,1.2482,1.2483,33000000.0
2009-07-01 08:39:00,1.24815,1.24815,1.24785,1.24795,17000000.0
2009-07-01 08:40:00,1.2481,1.24855,1.24785,1.24855,39800000.0
2009-07-01 08:41:00,1.2486,1.24875,1.24855,1.2487,18200000.0
2009-07-01 08:42:00,1.24875,1.2489,1.2487,1.24885,18200000.0
2009-07-01 08:43:00,1.24895,1.24895,1.24845,1.2489,45000000.0
2009-07-01 08:44:00,1.24885,1.24925,1.2485,1.2485,30000000.0
2009-07-01 08:45:00,1.2486,1.24905,1.2486,1.2489,14600000.0
2009-07-01 08:46:00,1.2487,1.24905,1.2479,1.24835,45800000.0
2009-07-01 08:47:00,1.2484,1.24875,1.2481,1.24865,46000000.0
2009-07-01 08:48:00,1.2486,1.24865,1.24835,1.2486,18000000.0
2009-07-01 08:49:00,1.2486,1.249,1.2484,1.2484,30200000.0
2009-07-01 08:50:00,1.24845,1.24845,1.2477,1.248,28000000.0
2009-07-01 08:51:00,1.248,1.24845,1.248,1.24805,26800000.0
2009-07-01 08:52:00,1.2481,1.2486,1.24795,1.2486,27000000.0
2009-07-01 08:53:00,1.24865,1.24865,1.2482,1.24825,49200000.0
2009-07-01 08:54:00,1.24835,1.24915,1.24815,1.24915,42600000.0
2009-07-01 08:55:00,1.24915,1.24945,1.24875,1.2492,37000000.0
2009-07-01 08:56:00,1.24895,1.2492,1.24855,1.24865,44400000.0
2009-07-01 08:57:00,1.24875,1.24935,1.24875,1.24925,32200000.0
2009-07-01 08:58:00,1.24935,1.24935,1.24895,1.24895,36400000.0
2009-07-01 08:59:00,1.2489,1.2493,1.24765,1.2479,82400000.0
2009-07-01 09:00:00,1.24795,1.24825,1.24785,1.2482,63800000.0
2009-07-01 09:01:00,1.24825,1.2492,1.2479,1.2489,89200000.0
2009-07-01 09:02:00,1.2489,1.2492,1.2484,1.24905,84200000.0
2009-07-01 09:03:00,1.24895,1.24925,1.24885,1.24895,69000000.0
2009-07-01 09:04:00,1.24895,1.24925,1.24855,1.24875,40000000.0
2009-07-01 09:05:00,1.24875,1.24885,1.24825,1.24845,52200000.0
2009-07-01 09:06:00,1.2484,1.24845,1.248,1.24815,43800000.0
2009-07-01 09:07:00,1.24815,1.24905,1.24805,1.24895,72000000.0
2009-07-01 09:08:00,1.2489,1.24915,1.24845,1.24915,69000000.0
2009-07-01 09:09:00,1.2492,1.2492,1.2484,1.2492,41000000.0
2009-07-01 09:10:00,1.24925,1.2493,1.24895,1.24895,64200000.0
2009-07-01 09:11:00,1.24875,1.24905,1.24815,1.2483,45600000.0
2009-07-01 09:12:00,1.2484,1.2485,1.2482,1.2483,28800000.0
2009-07-01 09:13:00,1.2483,1.24875,1.2478,1.24805,80000000.0
2009-07-01 09:14:00,1.2481,1.24815,1.2476,1.24775,33600000.0
2009-07-01 09:15:00,1.24775,1.24825,1.24745,1.2478,65800000.0
2009-07-01 09:16:00,1.24785,1.24815,1.2477,1.24795,54600000.0
2009-07-01 09:17:00,1.24795,1.24815,1.24775,1.24795,45800000.0
2009-07-01 09:18:00,1.2479,1.24825,1.24785,1.2481,13600000.0
2009-07-01 09:19:00,1.24825,1.24855,1.2479,1.2479,60200000.0
2009-07-01 09:20:00,1.24795,1.24825,1.24795,1.24795,37600000.0
2009-07-01 09:21:00,1.24775,1.24845,1.24755,1.24835,39800000.0
2009-07-01 09:22:00,1.24835,1.2485,1.24825,1.24835,33800000.0
2009-07-01 09:23:00,1.2483,1.24845,1.24825,1.24825,36800000.0
2009-07-01 09:24:00,1.2483,1.24835,1.2477,1.24775,38400000.0
2009-07-01 09:25:00,1.2478,1.24855,1.2477,1.24855,77600000.0
2009-07-01 09:26:00,1.24865,1.2487,1.248,1.2486,56000000.0
2009-07-01 09:27:00,1.24855,1.2486,1.24725,1.24745,51800000.0
2009-07-01 09:28:00,1.2475,1.24795,1.2472,1.24725,61400000.0
2009-07-01 09:29:00,1.2474,1.2479,1.2474,1.24755,61200000.0
2009-07-01 09:30:00,1.24745,1.2475,1.2468,1.24695,41600000.0
2009-07-01 09:31:00,1.24695,1.2471,1.24665,1.24695,85200000.0
2009-07-01 09:32:00,1.247,1.24725,1.2468,1.247,54600000.0
2009-07-01 09:33:00,1.247,1.24725,1.2469,1.24715,49000000.0
2009-07-01 09:34:00,1.24715,1.24755,1.2469,1.2472,90600000.0
2009-07-01 09:35:00,1.2472,1.24745,1.2465,1.2472,55000000.0
2009-07-01 09:36:00,1.2473,1.24735,1.24695,1.24705,40000000.0
2009-07-01 09:37:00,1.247,1.24735,1.24685,1.24725,27200000.0
2009-07-01 09:38:00,1.24725,1.2474,1.2469,1.2469,27400000.0
2009-07-01 09:39:00,1.24695,1.24705,1.2466,1.24705,27600000.0
2009-07-01 09:40:00,1.2471,1.24775,1.2471,1.24735,38400000.0
2009-07-01 09:41:00,1.24735,1.24775,1.2471,1.24735,87000000.0
2009-07-01 09:42:00,1.2474,1.2477,1.24695,1.2476,62200000.0
2009-07-01 09:43:00,1.24765,1.24765,1.2471,1.2473,52000000.0
2009-07-01 09:44:00,1.2472,1.2473,1.24695,1.24715,77000000.0
2009-07-01 09:45:00,1.2472,1.24745,1.24715,1.2473,51000000.0
2009-07-01 09:46:00,1.24735,1.24735,1.24725,1.24725,15200000.0
2009-07-01 09:47:00,1.24715,1.24735,1.247,1.2473,29200000.0
2009-07-01 09:48:00,1.24745,1.24755,1.24695,1.2472,64000000.0
2009-07-01 09:49:00,1.24715,1.2474,1.2469,1.24705,50400000.0
2009-07-01 09:50:00,1.24715,1.2476,1.24695,1.2474,45000000.0
2009-07-01 09:51:00,1.2475,1.248,1.2474,1.24745,50800000.0
2009-07-01 09:52:00,1.24745,1.24835,1.2474,1.24835,29800000.0
2009-07-01 09:53:00,1.24835,1.2485,1.24755,1.24835,90400000.0
2009-07-01 09:54:00,1.24845,1.24875,1.2481,1.2487,55800000.0
2009-07-01 09:55:00,1.2486,1.2486,1.2479,1.2479,30400000.0
2009-07-01 09:56:00,1.248,1.24855,1.24795,1.2485,44200000.0
2009-07-01 09:57:00,1.24855,1.24885,1.2485,1.2488,31200000.0
2009-07-01 09:58:00,1.24885,1.2489,1.2486,1.2486,28200000.0
2009-07-01 09:59:00,1.2486,1.24875,1.24825,1.2483,52400000.0
2009-07-01 10:00:00,1.2484,1.24855,1.24815,1.24845,61600000.0
2009-07-01 10:01:00,1.2485,1.2486,1.24805,1.24855,70200000.0
2009-07-01 10:02:00,1.2486,1.2487,1.24825,1.24845,47800000.0
2009-07-01 10:03:00,1.2485,1.2489,1.248,1.24815,56400000.0
2009-07-01 10:04:00,1.24825,1.2485,1.2482,1.2484,63800000.0
2009-07-01 10:05:00,1.2484,1.2484,1.2481,1.24825,51400000.0
2009-07-01 10:06:00,1.24845,1.24895,1.24845,1.24895,32200000.0
2009-07-01 10:07:00,1.24895,1.24905,1.24885,1.24905,10800000.0
2009-07-01 10:08:00,1.249,1.249,1.2488,1.24885,14200000.0
2009-07-01 10:09:00,1.2488,1.24905,1.24845,1.24875,50600000.0
2009-07-01 10:10:00,1.2487,1.2487,1.24795,1.2481,58000000.0
2009-07-01 10:11:00,1.24805,1.2488,1.24805,1.24865,32800000.0
2009-07-01 10:12:00,1.2486,1.24875,1.2485,1.2487,20400000.0
2009-07-01 10:13:00,1.2487,1.249,1.2487,1.24875,24400000.0
2009-07-01 10:14:00,1.24875,1.24875,1.2485,1.2485,15600000.0
2009-07-01 10:15:00,1.24855,1.24875,1.2484,1.2486,27600000.0
2009-07-01 10:16:00,1.24865,1.24895,1.2485,1.24895,37000000.0
2009-07-01 10:17:00,1.249,1.2494,1.2489,1.2491,58400000.0
2009-07-01 10:18:00,1.24905,1.2495,1.2488,1.24905,42000000.0
2009-07-01 10:19:00,1.24905,1.24935,1.249,1.24925,31000000.0
2009-07-01 10:20:00,1.2493,1.2496,1.24885,1.2492,66200000.0
2009-07-01 10:21:00,1.24925,1.24965,1.24895,1.24925,59000000.0
2009-07-01 10:22:00,1.2494,1.2495,1.24915,1.2495,37200000.0
2009-07-01 10:23:00,1.2494,1.24985,1.24905,1.2493,70400000.0
2009-07-01 10:24:00,1.24935,1.24985,1.249,1.2495,51200000.0
2009-07-01 10:25:00,1.24935,1.2502,1.24915,1.2497,67600000.0
2009-07-01 10:26:00,1.24945,1.2497,1.24925,1.24925,22800000.0
2009-07-01 10:27:00,1.24915,1.2494,1.24875,1.24905,75000000.0
2009-07-01 10:28:00,1.249,1.24945,1.2488,1.24915,83200000.0
2009-07-01 10:29:00,1.2492,1.24965,1.24915,1.2496,47800000.0
2009-07-01 10:30:00,1.2496,1.24985,1.2494,1.2498,25600000.0
2009-07-01 10:31:00,1.2499,1.2501,1.2496,1.24985,22800000.0
2009-07-01 10:32:00,1.24975,1.2501,1.2497,1.2501,42400000.0
2009-07-01 10:33:00,1.25005,1.25015,1.24985,1.2499,38000000.0
2009-07-01 10:34:00,1.24975,1.2499,1.2496,1.24985,28800000.0
2009-07-01 10:35:00,1.24985,1.24985,1.2495,1.2495,66200000.0
2009-07-01 10:36:00,1.2495,1.2501,1.2495,1.24975,42200000.0
2009-07-01 10:37:00,1.2498,1.24995,1.24975,1.2499,20800000.0
2009-07-01 10:38:00,1.24985,1.2499,1.2495,1.2498,46600000.0
2009-07-01 10:39:00,1.24985,1.24985,1.2495,1.2495,38000000.0
2009-07-01 10:40:00,1.24955,1.24975,1.2495,1.24975,33000000.0
2009-07-01 10:41:00,1.24975,1.2499,1.2497,1.2497,21800000.0
2009-07-01 10:42:00,1.24965,1.2499,1.24955,1.2496,32800000.0
2009-07-01 10:43:00,1.24945,1.2501,1.2494,1.24965,48600000.0
2009-07-01 10:44:00,1.24965,1.24975,1.24965,1.2497,17200000.0
2009-07-01 10:45:00,1.2497,1.2497,1.2495,1.24965,12600000.0
2009-07-01 10:46:00,1.2497,1.24985,1.2496,1.2498,25200000.0
2009-07-01 10:47:00,1.24985,1.25025,1.24975,1.2502,43200000.0
2009-07-01 10:48:00,1.2502,1.2504,1.24995,1.24995,24000000.0
2009-07-01 10:49:00,1.2499,1.25005,1.2497,1.2498,27600000.0
2009-07-01 10:50:00,1.24975,1.2499,1.24955,1.24955,19200000.0
2009-07-01 10:51:00,1.24965,1.24995,1.24945,1.24995,37200000.0
2009-07-01 10:52:00,1.2499,1.25005,1.2498,1.2498,19400000.0
2009-07-01 10:53:00,1.24995,1.2502,1.2489,1.2498,76600000.0
2009-07-01 10:54:00,1.24985,1.24985,1.24935,1.24955,21600000.0
2009-07-01 10:55:00,1.24965,1.24985,1.24955,1.2498,13200000.0
2009-07-01 10:56:00,1.24975,1.24975,1.24955,1.2497,16800000.0
2009-07-01 10:57:00,1.2496,1.25005,1.2495,1.24985,32400000.0
2009-07-01 10:58:00,1.24995,1.25015,1.2493,1.25005,40000000.0
2009-07-01 10:59:00,1.25,1.25025,1.24985,1.25005,40800000.0
2009-07-01 11:00:00,1.24995,1.25005,1.2495,1.24955,24000000.0
2009-07-01 11:01:00,1.24965,1.24965,1.24935,1.2495,25200000.0
2009-07-01 11:02:00,1.24945,1.2497,1.24925,1.24945,18800000.0
2009-07-01 11:03:00,1.24945,1.24975,1.24945,1.24975,13200000.0
2009-07-01 11:04:00,1.2498,1.25015,1.2498,1.2499,18800000.0
2009-07-01 11:05:00,1.24995,1.2507,1.24995,1.2504,58600000.0
2009-07-01 11:06:00,1.25045,1.2505,1.25015,1.2503,24600000.0
2009-07-01 11:07:00,1.25025,1.2505,1.2499,1.25005,22600000.0
2009-07-01 11:08:00,1.25,1.25045,1.24965,1.25015,42600000.0
2009-07-01 11:09:00,1.2502,1.25035,1.24995,1.2501,33200000.0
2009-07-01 11:10:00,1.25005,1.2502,1.25005,1.2502,16200000.0
2009-07-01 11:11:00,1.2501,1.25085,1.24995,1.25065,39700000.0
2009-07-01 11:12:00,1.25075,1.2509,1.2505,1.25055,31200000.0
2009-07-01 11:13:00,1.25055,1.25085,1.2505,1.2507,27600000.0
2009-07-01 11:14:00,1.25075,1.2509,1.25055,1.25065,101100000.0
2009-07-01 11:15:00,1.25065,1.2509,1.2504,1.2505,116400000.0
2009-07-01 11:16:00,1.2504,1.2506,1.2503,1.2505,12600000.0
2009-07-01 11:17:00,1.2507,1.251,1.25045,1.25085,176000000.0
2009-07-01 11:18:00,1.25085,1.25145,1.2506,1.25115,277400000.0
2009-07-01 11:19:00,1.25115,1.25115,1.2503,1.2508,222200000.0
2009-07-01 11:20:00,1.2508,1.2512,1.25065,1.25075,347300000.0
2009-07-01 11:21:00,1.25075,1.2511,1.2505,1.25095,243200000.0
2009-07-01 11:22:00,1.25085,1.25105,1.2508,1.25095,194000000.0
2009-07-01 11:23:00,1.25095,1.25155,1.25085,1.25105,153800000.0
2009-07-01 11:24:00,1.2509,1.2521,1.2509,1.252,38200000.0
2009-07-01 11:25:00,1.2518,1.2522,1.2517,1.2518,43400000.0
2009-07-01 11:26:00,1.2519,1.25265,1.25165,1.25255,181400000.0
2009-07-01 11:27:00,1.25255,1.25365,1.2521,1.25325,154800000.0
2009-07-01 11:28:00,1.25335,1.25335,1.25265,1.2528,70800000.0
2009-07-01 11:29:00,1.253,1.25335,1.25275,1.2532,109600000.0
2009-07-01 11:30:00,1.2533,1.25345,1.2524,1.2531,121600000.0
2009-07-01 11:31:00,1.2529,1.2531,1.25205,1.2527,113800000.0
2009-07-01 11:32:00,1.25235,1.2532,1.25225,1.2526,99000000.0
2009-07-01 11:33:00,1.2526,1.25265,1.25205,1.25255,103200000.0
2009-07-01 11:34:00,1.25265,1.25295,1.25245,1.25245,22400000.0
2009-07-01 11:35:00,1.25245,1.2529,1.2522,1.2523,83800000.0
2009-07-01 11:36:00,1.2523,1.2526,1.2522,1.2526,55600000.0
2009-07-01 11:37:00,1.2526,1.2526,1.25215,1.2522,49600000.0
2009-07-01 11:38:00,1.2522,1.2525,1.2522,1.2522,46400000.0
2009-07-01 11:39:00,1.2523,1.2524,1.2522,1.2522,15600000.0
2009-07-01 11:40:00,1.25225,1.25275,1.25205,1.2522,67800000.0
2009-07-01 11:41:00,1.2522,1.2525,1.252,1.2521,63400000.0
2009-07-01 11:42:00,1.2521,1.25225,1.252,1.25225,81600000.0
2009-07-01 11:43:00,1.2521,1.2526,1.25205,1.25225,71600000.0
2009-07-01 11:44:00,1.2524,1.25265,1.2521,1.2521,110400000.0
2009-07-01 11:45:00,1.2521,1.2524,1.25195,1.2521,56000000.0
2009-07-01 11:46:00,1.25215,1.2525,1.25195,1.25235,90000000.0
2009-07-01 11:47:00,1.25235,1.2529,1.25235,1.25235,82800000.0
2009-07-01 11:48:00,1.25245,1.2527,1.2519,1.25215,149200000.0
2009-07-01 11:49:00,1.2522,1.25255,1.25205,1.2522,82800000.0
2009-07-01 11:50:00,1.25225,1.2528,1.25215,1.2525,116200000.0
2009-07-01 11:51:00,1.2525,1.2526,1.252,1.252,139600000.0
2009-07-01 11:52:00,1.2521,1.2522,1.252,1.2521,34400000.0
2009-07-01 11:53:00,1.252,1.2522,1.252,1.2522,100000000.0
2009-07-01 11:54:00,1.2523,1.25235,1.2519,1.252,26800000.0
2009-07-01 11:55:00,1.252,1.2521,1.2519,1.2521,12400000.0
2009-07-01 11:56:00,1.2521,1.25245,1.2519,1.252,84800000.0
2009-07-01 11:57:00,1.252,1.25225,1.2519,1.252,54800000.0
2009-07-01 11:58:00,1.2519,1.2522,1.2519,1.25195,44400000.0
2009-07-01 11:59:00,1.2522,1.2522,1.252,1.25205,41600000.0
2009-07-01 12:00:00,1.25215,1.25255,1.25215,1.2523,33600000.0
2009-07-01 12:01:00,1.2523,1.25265,1.25195,1.25265,30000000.0
2009-07-01 12:02:00,1.25265,1.25265,1.25195,1.2525,60400000.0
2009-07-01 12:03:00,1.2526,1.25265,1.25225,1.25265,46400000.0
2009-07-01 12:04:00,1.25255,1.2529,1.2523,1.2529,43600000.0
2009-07-01 12:05:00,1.2529,1.25305,1.2525,1.25265,31600000.0
2009-07-01 12:06:00,1.2525,1.25285,1.25245,1.2527,18800000.0
2009-07-01 12:07:00,1.25275,1.25275,1.25255,1.2526,14400000.0
2009-07-01 12:08:00,1.2526,1.2526,1.25205,1.2521,16400000.0
2009-07-01 12:09:00,1.2522,1.2525,1.25205,1.25225,52000000.0
2009-07-01 12:10:00,1.25225,1.25225,1.2521,1.2522,53600000.0
2009-07-01 12:11:00,1.2523,1.25245,1.25225,1.25225,72000000.0
2009-07-01 12:12:00,1.25225,1.25345,1.25205,1.25315,144600000.0
2009-07-01 12:13:00,1.25315,1.2534,1.2526,1.2534,74000000.0
2009-07-01 12:14:00,1.2534,1.2538,1.25285,1.25345,104200000.0
2009-07-01 12:15:00,1.2537,1.2537,1.25275,1.25325,55600000.0
2009-07-01 12:16:00,1.25345,1.2535,1.25315,1.25345,84600000.0
2009-07-01 12:17:00,1.25345,1.25345,1.2532,1.2532,17200000.0
2009-07-01 12:18:00,1.25325,1.2537,1.25315,1.2537,36800000.0
2009-07-01 12:19:00,1.25335,1.25385,1.25335,1.2536,46000000.0
2009-07-01 12:20:00,1.2536,1.2539,1.25345,1.2539,35600000.0
2009-07-01 12:21:00,1.25395,1.2542,1.25395,1.254,16600000.0
2009-07-01 12:22:00,1.25405,1.2546,1.25385,1.25445,37800000.0
2009-07-01 12:23:00,1.25445,1.25465,1.25445,1.25445,12200000.0
2009-07-01 12:24:00,1.25435,1.25445,1.254,1.2541,26000000.0
2009-07-01 12:25:00,1.25425,1.2546,1.25395,1.2546,43600000.0
2009-07-01 12:26:00,1.2546,1.25485,1.25445,1.2545,23000000.0
2009-07-01 12:27:00,1.2546,1.2547,1.25445,1.25465,12000000.0
2009-07-01 12:28:00,1.2546,1.2546,1.25445,1.25445,7000000.0
2009-07-01 12:29:00,1.2544,1.2547,1.2544,1.2547,12000000.0
2009-07-01 12:30:00,1.25465,1.2548,1.25445,1.2545,33600000.0
2009-07-01 12:31:00,1.2544,1.2544,1.25405,1.2541,10000000.0
2009-07-01 12:32:00,1.2542,1.25435,1.25405,1.25405,24000000.0
2009-07-01 12:33:00,1.25405,1.25405,1.2539,1.254,7000000.0
2009-07-01 12:34:00,1.254,1.2543,1.2538,1.2538,36600000.0
2009-07-01 12:35:00,1.2538,1.2538,1.2536,1.2537,20600000.0
2009-07-01 12:36:00,1.2536,1.2536,1.2536,1.2536,16200000.0
2009-07-01 12:37:00,1.2536,1.2536,1.25345,1.2535,37000000.0
2009-07-01 12:38:00,1.25345,1.25355,1.2534,1.25345,19400000.0
2009-07-01 12:39:00,1.2534,1.25345,1.2533,1.2533,44200000.0
2009-07-01 12:40:00,1.2533,1.25345,1.25315,1.2532,85400000.0
2009-07-01 12:41:00,1.2532,1.2538,1.2532,1.2536,59800000.0
2009-07-01 12:42:00,1.2535,1.25375,1.2535,1.25375,16000000.0
2009-07-01 12:43:00,1.25365,1.2543,1.25335,1.2534,35600000.0
2009-07-01 12:44:00,1.25335,1.25345,1.2531,1.25315,75600000.0
2009-07-01 12:45:00,1.2531,1.2531,1.253,1.253,64400000.0
2009-07-01 12:46:00,1.253,1.25305,1.253,1.253,22200000.0
2009-07-01 12:47:00,1.2531,1.25335,1.2531,1.2533,15600000.0
2009-07-01 12:48:00,1.25335,1.25355,1.25335,1.2535,18000000.0
2009-07-01 12:49:00,1.25345,1.25385,1.25345,1.25385,5000000.0
2009-07-01 12:50:00,1.254,1.25415,1.254,1.2541,7000000.0
2009-07-01 12:51:00,1.25405,1.25415,1.2537,1.2538,25000000.0
2009-07-01 12:52:00,1.25375,1.25385,1.25325,1.25325,16000000.0
2009-07-01 12:53:00,1.2535,1.2535,1.2534,1.25345,4000000.0
2009-07-01 12:54:00,1.2535,1.2535,1.2533,1.25335,5600000.0
2009-07-01 12:55:00,1.25335,1.25335,1.25325,1.2533,4800000.0
2009-07-01 12:56:00,1.25345,1.25345,1.2532,1.25345,22200000.0
2009-07-01 12:57:00,1.25345,1.25355,1.25345,1.25355,34600000.0
2009-07-01 12:58:00,1.25355,1.25415,1.25305,1.25335,58200000.0
2009-07-01 12:59:00,1.25325,1.25375,1.25325,1.25365,19000000.0
2009-07-01 13:00:00,1.2537,1.2537,1.2531,1.2533,42600000.0
2009-07-01 13:01:00,1.25335,1.2536,1.25325,1.2536,40600000.0
2009-07-01 13:02:00,1.2536,1.25395,1.2535,1.25365,39000000.0
2009-07-01 13:03:00,1.25385,1.2543,1.25385,1.25385,30000000.0
2009-07-01 13:04:00,1.2539,1.254,1.2537,1.25395,21000000.0
2009-07-01 13:05:00,1.25395,1.2542,1.2536,1.25405,26800000.0
2009-07-01 13:06:00,1.254,1.2546,1.25375,1.25445,43200000.0
2009-07-01 13:07:00,1.2543,1.2544,1.25355,1.25365,63000000.0
2009-07-01 13:08:00,1.2537,1.25435,1.2536,1.2541,49600000.0
2009-07-01 13:09:00,1.25405,1.2544,1.2539,1.25425,69000000.0
2009-07-01 13:10:00,1.25425,1.25425,1.2537,1.25375,67000000.0
2009-07-01 13:11:00,1.2537,1.25395,1.2536,1.2538,90400000.0
2009-07-01 13:12:00,1.2539,1.2544,1.25345,1.2535,64800000.0
2009-07-01 13:13:00,1.2535,1.25385,1.25345,1.2535,49000000.0
2009-07-01 13:14:00,1.2535,1.25415,1.2535,1.25395,29600000.0
2009-07-01 13:15:00,1.254,1.2542,1.2538,1.254,26000000.0
2009-07-01 13:16:00,1.2539,1.2541,1.25375,1.25375,34800000.0
2009-07-01 13:17:00,1.25385,1.25415,1.25365,1.25415,21000000.0
2009-07-01 13:18:00,1.2542,1.25495,1.2541,1.25495,44600000.0
2009-07-01 13:19:00,1.2549,1.25565,1.25475,1.2554,65400000.0
2009-07-01 13:20:00,1.2554,1.25565,1.2553,1.25555,38000000.0
2009-07-01 13:21:00,1.2555,1.2555,1.2548,1.25505,43600000.0
2009-07-01 13:22:00,1.25515,1.25515,1.2549,1.25505,35400000.0
2009-07-01 13:23:00,1.2552,1.25525,1.2547,1.25505,42800000.0
2009-07-01 13:24:00,1.25505,1.2553,1.25485,1.2552,39600000.0
2009-07-01 13:25:00,1.2552,1.25535,1.2551,1.2551,20000000.0
2009-07-01 13:26:00,1.25515,1.2556,1.2548,1.2554,68800000.0
2009-07-01 13:27:00,1.25555,1.25555,1.25505,1.2554,29600000.0
2009-07-01 13:28:00,1.2555,1.2558,1.2555,1.25575,28600000.0
2009-07-01 13:29:00,1.2558,1.25585,1.2556,1.2557,22600000.0
2009-07-01 13:30:00,1.2557,1.2557,1.25545,1.25545,18800000.0
2009-07-01 13:31:00,1.25555,1.25635,1.2554,1.25625,59200000.0
2009-07-01 13:32:00,1.2563,1.25665,1.2563,1.2564,30800000.0
2009-07-01 13:33:00,1.2565,1.25675,1.2562,1.25645,38400000.0
2009-07-01 13:34:00,1.2564,1.2565,1.2561,1.2561,20800000.0
2009-07-01 13:35:00,1.2562,1.2564,1.256,1.25615,32800000.0
2009-07-01 13:36:00,1.2561,1.2563,1.2561,1.25625,14800000.0
2009-07-01 13:37:00,1.2562,1.2562,1.256,1.256,18800000.0
2009-07-01 13:38:00,1.25605,1.2563,1.25585,1.25605,40600000.0
2009-07-01 13:39:00,1.2561,1.25615,1.2558,1.25615,32000000.0
2009-07-01 13:40:00,1.2563,1.25665,1.2561,1.2564,41200000.0
2009-07-01 13:41:00,1.25645,1.2565,1.25645,1.2565,2000000.0
2009-07-01 13:42:00,1.2564,1.2564,1.2559,1.256,34000000.0
2009-07-01 13:43:00,1.2559,1.25615,1.25575,1.25575,49800000.0
2009-07-01 13:44:00,1.2559,1.2561,1.25585,1.256,20000000.0
2009-07-01 13:45:00,1.25605,1.2569,1.2559,1.25655,71800000.0
2009-07-01 13:46:00,1.2566,1.2575,1.2565,1.25735,45000000.0
2009-07-01 13:47:00,1.2573,1.2575,1.2571,1.25745,24600000.0
2009-07-01 13:48:00,1.25745,1.25765,1.2569,1.2571,67400000.0
2009-07-01 13:49:00,1.25715,1.25735,1.25695,1.2573,60800000.0
2009-07-01 13:50:00,1.25735,1.2579,1.2571,1.2578,40600000.0
2009-07-01 13:51:00,1.25755,1.2578,1.25715,1.2577,28400000.0
2009-07-01 13:52:00,1.25775,1.25845,1.25765,1.25825,34800000.0
2009-07-01 13:53:00,1.2583,1.2589,1.2583,1.2585,42200000.0
2009-07-01 13:54:00,1.2586,1.25985,1.2586,1.2596,71600000.0
2009-07-01 13:55:00,1.25955,1.2596,1.2591,1.2593,32200000.0
2009-07-01 13:56:00,1.25935,1.2596,1.25875,1.25895,56400000.0
2009-07-01 13:57:00,1.259,1.259,1.2583,1.25855,36000000.0
2009-07-01 13:58:00,1.2585,1.2586,1.25845,1.25845,17000000.0
2009-07-01 13:59:00,1.2585,1.2585,1.258,1.258,30400000.0
2009-07-01 14:00:00,1.258,1.2585,1.2579,1.2584,74600000.0
2009-07-01 14:01:00,1.2585,1.2585,1.2581,1.2584,45400000.0
2009-07-01 14:02:00,1.25845,1.25845,1.2579,1.258,91600000.0
2009-07-01 14:03:00,1.258,1.2585,1.2579,1.25835,46800000.0
2009-07-01 14:04:00,1.2584,1.25905,1.25835,1.2588,59200000.0
2009-07-01 14:05:00,1.25875,1.25905,1.25855,1.25875,34000000.0
2009-07-01 14:06:00,1.2588,1.2588,1.25805,1.2581,49600000.0
2009-07-01 14:07:00,1.2581,1.25835,1.258,1.2582,53000000.0
2009-07-01 14:08:00,1.2582,1.25835,1.25815,1.2583,26000000.0
2009-07-01 14:09:00,1.25835,1.25855,1.2582,1.25855,31000000.0
2009-07-01 14:10:00,1.2585,1.2585,1.25785,1.25785,63400000.0
2009-07-01 14:11:00,1.2579,1.25805,1.2578,1.2578,50600000.0
2009-07-01 14:12:00,1.2578,1.2582,1.25775,1.2581,56000000.0
2009-07-01 14:13:00,1.25815,1.25825,1.25795,1.25805,42000000.0
2009-07-01 14:14:00,1.25805,1.25875,1.25745,1.25825,55800000.0
2009-07-01 14:15:00,1.25815,1.25905,1.25725,1.2579,124480000.0
2009-07-01 14:16:00,1.25795,1.2582,1.2577,1.2578,124400000.0
2009-07-01 14:17:00,1.2578,1.258,1.25725,1.2577,88360000.0
2009-07-01 14:18:00,1.2577,1.25855,1.25725,1.2575,111980000.0
2009-07-01 14:19:00,1.2576,1.2578,1.25725,1.2573,87760000.0
2009-07-01 14:20:00,1.25725,1.2576,1.25725,1.25725,102910000.0
2009-07-01 14:21:00,1.25725,1.25755,1.25725,1.25725,110730000.0
2009-07-01 14:22:00,1.25725,1.25775,1.25725,1.25725,74810000.0
2009-07-01 14:23:00,1.25735,1.2576,1.25725,1.25725,69330000.0
2009-07-01 14:24:00,1.25725,1.25785,1.25725,1.25765,47220000.0
2009-07-01 14:25:00,1.25755,1.25805,1.2575,1.258,21000000.0
2009-07-01 14:26:00,1.25805,1.25855,1.25765,1.25805,54000000.0
2009-07-01 14:27:00,1.25805,1.2587,1.2577,1.2587,60400000.0
2009-07-01 14:28:00,1.2587,1.25875,1.25815,1.25855,54800000.0
2009-07-01 14:29:00,1.25865,1.25885,1.25815,1.2582,54800000.0
2009-07-01 14:30:00,1.2583,1.259,1.2579,1.2585,85000000.0
2009-07-01 14:31:00,1.2581,1.2588,1.2581,1.2583,73800000.0
2009-07-01 14:32:00,1.2584,1.2587,1.25795,1.2582,79800000.0
2009-07-01 14:33:00,1.25805,1.25835,1.25785,1.2583,43400000.0
2009-07-01 14:34:00,1.25825,1.2583,1.25785,1.2581,57400000.0
2009-07-01 14:35:00,1.2581,1.2581,1.2576,1.2579,63000000.0
2009-07-01 14:36:00,1.2578,1.25785,1.2575,1.2576,45800000.0
2009-07-01 14:37:00,1.2575,1.2578,1.2575,1.2578,44000000.0
2009-07-01 14:38:00,1.25775,1.25805,1.2574,1.2579,52000000.0
2009-07-01 14:39:00,1.2579,1.2579,1.25745,1.2577,57600000.0
2009-07-01 14:40:00,1.25775,1.25785,1.25735,1.25775,44800000.0
2009-07-01 14:41:00,1.2578,1.2584,1.2578,1.25825,48000000.0
2009-07-01 14:42:00,1.258,1.2581,1.2575,1.2577,59800000.0
2009-07-01 14:43:00,1.2576,1.2579,1.2574,1.2574,45800000.0
2009-07-01 14:44:00,1.2574,1.2577,1.25735,1.2574,56600000.0
2009-07-01 14:45:00,1.2574,1.2574,1.2573,1.25735,40400000.0
2009-07-01 14:46:00,1.2573,1.2574,1.25725,1.25725,90560000.0
2009-07-01 14:47:00,1.25725,1.25725,1.25725,1.25725,103470000.0
2009-07-01 14:48:00,1.25725,1.2573,1.25725,1.25725,108330000.0
2009-07-01 14:49:00,1.25725,1.2574,1.25725,1.25725,84250000.0
2009-07-01 14:50:00,1.25725,1.2575,1.25725,1.2573,103400000.0
2009-07-01 14:51:00,1.25725,1.25745,1.25725,1.25725,98830000.0
2009-07-01 14:52:00,1.25725,1.25785,1.25725,1.2575,75400000.0
2009-07-01 14:53:00,1.25745,1.258,1.25725,1.25755,56980000.0
2009-07-01 14:54:00,1.2576,1.25765,1.25735,1.25755,19000000.0
2009-07-01 14:55:00,1.2576,1.2577,1.25725,1.25765,44800000.0
2009-07-01 14:56:00,1.2576,1.2577,1.25745,1.25765,13000000.0
2009-07-01 14:57:00,1.2576,1.2577,1.25725,1.25745,54000000.0
2009-07-01 14:58:00,1.25745,1.2578,1.25725,1.2578,74650000.0
2009-07-01 14:59:00,1.2577,1.25775,1.25725,1.2577,60340000.0
2009-07-01 15:00:00,1.2576,1.2579,1.2575,1.25775,83000000.0
2009-07-01 15:01:00,1.25755,1.2582,1.25745,1.25805,22600000.0
2009-07-01 15:02:00,1.2581,1.25845,1.25795,1.25815,50800000.0
2009-07-01 15:03:00,1.25815,1.2586,1.2579,1.2583,38000000.0
2009-07-01 15:04:00,1.2583,1.25835,1.2579,1.25815,44000000.0
2009-07-01 15:05:00,1.25825,1.2583,1.25745,1.2579,50400000.0
2009-07-01 15:06:00,1.258,1.2581,1.25755,1.25785,72200000.0
2009-07-01 15:07:00,1.2578,1.258,1.25755,1.2576,67600000.0
2009-07-01 15:08:00,1.2576,1.2579,1.2576,1.2577,28400000.0
2009-07-01 15:09:00,1.2577,1.2584,1.2577,1.2583,91400000.0
2009-07-01 15:10:00,1.2583,1.25845,1.258,1.25825,50600000.0
2009-07-01 15:11:00,1.25815,1.2583,1.25795,1.258,34200000.0
2009-07-01 15:12:00,1.2581,1.25885,1.258,1.2583,53200000.0
2009-07-01 15:13:00,1.25825,1.2583,1.258,1.2582,49200000.0
2009-07-01 15:14:00,1.2582,1.25845,1.25805,1.2582,38600000.0
2009-07-01 15:15:00,1.2582,1.259,1.25795,1.2584,67000000.0
2009-07-01 15:16:00,1.2584,1.25865,1.2582,1.25845,80600000.0
2009-07-01 15:17:00,1.25855,1.25855,1.25815,1.25825,35400000.0
2009-07-01 15:18:00,1.25835,1.2584,1.25795,1.25805,41000000.0
2009-07-01 15:19:00,1.25815,1.25835,1.2579,1.2579,96000000.0
2009-07-01 15:20:00,1.2579,1.25835,1.2579,1.2579,56800000.0
2009-07-01 15:21:00,1.2579,1.25815,1.2578,1.2578,47800000.0
2009-07-01 15:22:00,1.2578,1.25825,1.2578,1.2578,62800000.0
2009-07-01 15:23:00,1.2578,1.25805,1.2577,1.2577,46400000.0
2009-07-01 15:24:00,1.2577,1.2578,1.25725,1.2576,67160000.0
2009-07-01 15:25:00,1.2576,1.25775,1.2575,1.25755,70400000.0
2009-07-01 15:26:00,1.2577,1.25775,1.2574,1.2574,89200000.0
2009-07-01 15:27:00,1.2574,1.2575,1.2573,1.2573,49000000.0
2009-07-01 15:28:00,1.2573,1.2573,1.25725,1.25725,76100000.0
2009-07-01 15:29:00,1.25725,1.2573,1.25725,1.25725,93840000.0
2009-07-01 15:30:00,1.25725,1.2576,1.25725,1.25725,118500000.0
2009-07-01 15:31:00,1.25725,1.2578,1.25705,1.2578,114360000.0
2009-07-01 15:32:00,1.2578,1.2578,1.25695,1.2574,113000000.0
2009-07-01 15:33:00,1.25715,1.25785,1.25705,1.2575,132800000.0
2009-07-01 15:34:00,1.25745,1.2578,1.2571,1.25745,75400000.0
2009-07-01 15:35:00,1.25735,1.25765,1.25695,1.2572,125200000.0
2009-07-01 15:36:00,1.25725,1.2577,1.25705,1.2575,119400000.0
2009-07-01 15:37:00,1.25745,1.25795,1.25715,1.25785,78200000.0
2009-07-01 15:38:00,1.25785,1.2582,1.2575,1.2576,87400000.0
2009-07-01 15:39:00,1.25765,1.2582,1.2575,1.25785,85800000.0
2009-07-01 15:40:00,1.25795,1.2584,1.2578,1.25825,57600000.0
2009-07-01 15:41:00,1.25825,1.25835,1.25785,1.2581,87600000.0
2009-07-01 15:42:00,1.25815,1.2582,1.2578,1.25795,120400000.0
2009-07-01 15:43:00,1.25795,1.2585,1.2576,1.2577,113400000.0
2009-07-01 15:44:00,1.25765,1.2582,1.25755,1.2576,89200000.0
2009-07-01 15:45:00,1.2576,1.25805,1.25755,1.25775,99000000.0
2009-07-01 15:46:00,1.2578,1.25815,1.2576,1.25805,97400000.0
2009-07-01 15:47:00,1.258,1.25815,1.25765,1.25775,79200000.0
2009-07-01 15:48:00,1.2578,1.25815,1.2576,1.25795,108400000.0
2009-07-01 15:49:00,1.25795,1.258,1.2577,1.25785,76200000.0
2009-07-01 15:50:00,1.25785,1.2582,1.2576,1.2581,91000000.0
2009-07-01 15:51:00,1.2582,1.2582,1.25755,1.2576,79000000.0
2009-07-01 15:52:00,1.2576,1.2577,1.2575,1.2575,60000000.0
2009-07-01 15:53:00,1.2575,1.25785,1.25735,1.2574,69200000.0
2009-07-01 15:54:00,1.2574,1.2578,1.25735,1.2577,79000000.0
2009-07-01 15:55:00,1.2576,1.2578,1.2573,1.2576,68400000.0
2009-07-01 15:56:00,1.2576,1.25765,1.2573,1.2573,63200000.0
2009-07-01 15:57:00,1.2573,1.25785,1.2572,1.2574,66600000.0
2009-07-01 15:58:00,1.25745,1.25745,1.2571,1.2571,46200000.0
2009-07-01 15:59:00,1.2571,1.2572,1.257,1.257,34000000.0
2009-07-01 16:00:00,1.257,1.25755,1.2561,1.25755,109300000.0
2009-07-01 16:01:00,1.25755,1.25825,1.25685,1.25725,89400000.0
2009-07-01 16:02:00,1.25685,1.257,1.25615,1.2569,56000000.0
2009-07-01 16:03:00,1.2569,1.25705,1.2568,1.2568,93400000.0
2009-07-01 16:04:00,1.2569,1.25695,1.2567,1.2567,55200000.0
2009-07-01 16:05:00,1.2567,1.2568,1.2566,1.2566,54000000.0
2009-07-01 16:06:00,1.25665,1.25685,1.2565,1.2565,51000000.0
2009-07-01 16:07:00,1.2565,1.2568,1.2564,1.2564,43400000.0
2009-07-01 16:08:00,1.25645,1.25685,1.2564,1.25685,30400000.0
2009-07-01 16:09:00,1.2568,1.25735,1.25675,1.25715,45000000.0
2009-07-01 16:10:00,1.2573,1.2573,1.25665,1.25675,35000000.0
2009-07-01 16:11:00,1.25685,1.2571,1.2566,1.2569,40200000.0
2009-07-01 16:12:00,1.257,1.2572,1.2567,1.2568,37000000.0
2009-07-01 16:13:00,1.2569,1.2571,1.2563,1.2568,58800000.0
2009-07-01 16:14:00,1.25675,1.257,1.2565,1.2567,47000000.0
2009-07-01 16:15:00,1.25665,1.257,1.2564,1.2565,61200000.0
2009-07-01 16:16:00,1.2565,1.25705,1.2564,1.2566,87600000.0
2009-07-01 16:17:00,1.25665,1.2568,1.2561,1.2564,50200000.0
2009-07-01 16:18:00,1.25645,1.2567,1.2563,1.2563,48600000.0
2009-07-01 16:19:00,1.2562,1.2563,1.2559,1.25605,46000000.0
2009-07-01 16:20:00,1.25605,1.25615,1.25575,1.25605,68860000.0
2009-07-01 16:21:00,1.25605,1.25615,1.25575,1.2558,57960000.0
2009-07-01 16:22:00,1.2559,1.25625,1.25575,1.25575,63080000.0
2009-07-01 16:23:00,1.25585,1.25635,1.25575,1.2562,67950000.0
2009-07-01 16:24:00,1.2561,1.2563,1.2561,1.2561,37200000.0
2009-07-01 16:25:00,1.25615,1.2565,1.25595,1.2563,61600000.0
2009-07-01 16:26:00,1.25635,1.25655,1.2558,1.2559,73400000.0
2009-07-01 16:27:00,1.25605,1.257,1.25605,1.25665,80400000.0
2009-07-01 16:28:00,1.2567,1.25695,1.25585,1.2565,64400000.0
2009-07-01 16:29:00,1.25645,1.25715,1.2564,1.2571,34000000.0
2009-07-01 16:30:00,1.257,1.25725,1.25685,1.257,42000000.0
2009-07-01 16:31:00,1.25695,1.25735,1.25655,1.25715,45400000.0
2009-07-01 16:32:00,1.25725,1.25745,1.2568,1.25745,59800000.0
2009-07-01 16:33:00,1.25745,1.25755,1.2571,1.25725,62600000.0
2009-07-01 16:34:00,1.2574,1.25745,1.25695,1.25715,67800000.0
2009-07-01 16:35:00,1.2572,1.25745,1.2568,1.25695,57600000.0
2009-07-01 16:36:00,1.25705,1.2574,1.25665,1.2572,83800000.0
2009-07-01 16:37:00,1.25725,1.2573,1.25685,1.25715,94000000.0
2009-07-01 16:38:00,1.25695,1.2572,1.25695,1.2571,85200000.0
2009-07-01 16:39:00,1.25715,1.2572,1.25685,1.25705,75800000.0
2009-07-01 16:40:00,1.25705,1.2572,1.25675,1.25685,89000000.0
2009-07-01 16:41:00,1.25685,1.2572,1.25665,1.25705,60800000.0
2009-07-01 16:42:00,1.257,1.25705,1.25675,1.25695,63600000.0
2009-07-01 16:43:00,1.257,1.2572,1.25665,1.25675,79400000.0
2009-07-01 16:44:00,1.25675,1.2571,1.2567,1.25705,65400000.0
2009-07-01 16:45:00,1.25715,1.25725,1.2568,1.25685,72000000.0
2009-07-01 16:46:00,1.25695,1.25725,1.2568,1.25705,71400000.0
2009-07-01 16:47:00,1.25695,1.25715,1.2565,1.2565,86400000.0
2009-07-01 16:48:00,1.2565,1.25665,1.2565,1.25655,45800000.0
2009-07-01 16:49:00,1.2566,1.2568,1.25635,1.25675,74600000.0
2009-07-01 16:50:00,1.2567,1.25715,1.2565,1.2566,68400000.0
2009-07-01 16:51:00,1.2567,1.25685,1.2564,1.25655,35200000.0
2009-07-01 16:52:00,1.25655,1.25675,1.25625,1.2565,60600000.0
2009-07-01 16:53:00,1.25645,1.25695,1.25625,1.25695,95800000.0
2009-07-01 16:54:00,1.257,1.25725,1.25675,1.25705,56200000.0
2009-07-01 16:55:00,1.2571,1.25735,1.2571,1.25735,40000000.0
2009-07-01 16:56:00,1.2573,1.2574,1.25665,1.2569,85000000.0
2009-07-01 16:57:00,1.25695,1.25705,1.25645,1.25665,65400000.0
2009-07-01 16:58:00,1.2566,1.2569,1.25645,1.2565,66800000.0
2009-07-01 16:59:00,1.25655,1.2568,1.25625,1.2565,96200000.0
2009-07-01 17:00:00,1.25655,1.2567,1.25635,1.2564,82400000.0
2009-07-01 17:01:00,1.25645,1.25675,1.25635,1.25675,72400000.0
2009-07-01 17:02:00,1.2568,1.2568,1.2563,1.2563,49400000.0
2009-07-01 17:03:00,1.2563,1.25675,1.25625,1.25655,79600000.0
2009-07-01 17:04:00,1.2566,1.257,1.25625,1.25635,48000000.0
2009-07-01 17:05:00,1.2563,1.2568,1.2563,1.2565,93800000.0
2009-07-01 17:06:00,1.2566,1.25665,1.25635,1.2565,43000000.0
2009-07-01 17:07:00,1.2566,1.25665,1.25625,1.2566,43000000.0
2009-07-01 17:08:00,1.25655,1.25675,1.25625,1.2567,65000000.0
2009-07-01 17:09:00,1.2567,1.2569,1.2566,1.2567,63600000.0
2009-07-01 17:10:00,1.25665,1.2568,1.2565,1.25675,39800000.0
2009-07-01 17:11:00,1.2568,1.25705,1.2567,1.2569,38600000.0
2009-07-01 17:12:00,1.25695,1.257,1.25685,1.2569,30600000.0
2009-07-01 17:13:00,1.2569,1.2575,1.2569,1.25745,38800000.0
2009-07-01 17:14:00,1.25735,1.2579,1.25695,1.25725,33400000.0
2009-07-01 17:15:00,1.2572,1.2572,1.25655,1.25695,38000000.0
2009-07-01 17:16:00,1.25685,1.25735,1.25685,1.25715,59400000.0
2009-07-01 17:17:00,1.25725,1.2575,1.2571,1.25715,64800000.0
2009-07-01 17:18:00,1.2572,1.2578,1.25715,1.25745,83800000.0
2009-07-01 17:19:00,1.25745,1.25745,1.25715,1.25725,55600000.0
2009-07-01 17:20:00,1.25725,1.25725,1.2569,1.2569,56800000.0
2009-07-01 17:21:00,1.25695,1.25745,1.2568,1.2573,46400000.0
2009-07-01 17:22:00,1.2572,1.25745,1.25705,1.25715,63600000.0
2009-07-01 17:23:00,1.2571,1.2576,1.2571,1.25735,47800000.0
2009-07-01 17:24:00,1.2574,1.2576,1.2571,1.2571,40800000.0
2009-07-01 17:25:00,1.2571,1.2574,1.25685,1.25715,50000000.0
2009-07-01 17:26:00,1.2572,1.2575,1.25705,1.25735,47800000.0
2009-07-01 17:27:00,1.2573,1.2578,1.2571,1.2574,24000000.0
2009-07-01 17:28:00,1.2572,1.25755,1.257,1.2571,108400000.0
2009-07-01 17:29:00,1.2572,1.2573,1.257,1.25725,84600000.0
2009-07-01 17:30:00,1.25725,1.25745,1.2571,1.2571,92400000.0
2009-07-01 17:31:00,1.25705,1.2573,1.25705,1.2571,52800000.0
2009-07-01 17:32:00,1.25715,1.2576,1.2569,1.25705,98400000.0
2009-07-01 17:33:00,1.2572,1.2572,1.2569,1.2569,52000000.0
2009-07-01 17:34:00,1.2569,1.2576,1.25685,1.2569,78600000.0
2009-07-01 17:35:00,1.2569,1.2574,1.25685,1.25695,73800000.0
2009-07-01 17:36:00,1.2569,1.2572,1.2568,1.2568,54800000.0
2009-07-01 17:37:00,1.2568,1.25725,1.2567,1.2572,82600000.0
2009-07-01 17:38:00,1.2571,1.25755,1.2568,1.25745,69600000.0
2009-07-01 17:39:00,1.2574,1.25755,1.2572,1.25735,32400000.0
2009-07-01 17:40:00,1.2574,1.25775,1.2571,1.25725,79800000.0
2009-07-01 17:41:00,1.25735,1.25755,1.25715,1.25715,66200000.0
2009-07-01 17:42:00,1.2572,1.2572,1.2568,1.25715,84600000.0
2009-07-01 17:43:00,1.25725,1.2573,1.25685,1.2569,70400000.0
2009-07-01 17:44:00,1.2569,1.25755,1.2568,1.2569,56200000.0
2009-07-01 17:45:00,1.257,1.25745,1.257,1.25715,38600000.0
2009-07-01 17:46:00,1.25715,1.2577,1.2571,1.2573,48600000.0
2009-07-01 17:47:00,1.25725,1.2573,1.25675,1.25675,39000000.0
2009-07-01 17:48:00,1.2568,1.25735,1.2568,1.25725,51600000.0
2009-07-01 17:49:00,1.2573,1.2573,1.25675,1.2569,47000000.0
2009-07-01 17:50:00,1.2569,1.2572,1.2568,1.2572,85400000.0
2009-07-01 17:51:00,1.25725,1.25725,1.25665,1.25685,45600000.0
2009-07-01 17:52:00,1.25685,1.25705,1.25655,1.2567,76800000.0
2009-07-01 17:53:00,1.2568,1.2568,1.2559,1.25595,45400000.0
2009-07-01 17:54:00,1.25585,1.25595,1.25575,1.25575,83910000.0
2009-07-01 17:55:00,1.25575,1.2559,1.25575,1.2559,106070000.0
2009-07-01 17:56:00,1.2559,1.2559,1.25575,1.25575,71020000.0
2009-07-01 17:57:00,1.25575,1.25575,1.25575,1.25575,78400000.0
2009-07-01 17:58:00,1.25575,1.2565,1.25575,1.25575,88160000.0
2009-07-01 17:59:00,1.25575,1.25645,1.25575,1.2563,114080000.0
2009-07-01 18:00:00,1.25625,1.25625,1.25415,1.25475,179120000.0
2009-07-01 18:01:00,1.25475,1.25485,1.25385,1.254,169600000.0
2009-07-01 18:02:00,1.254,1.25465,1.2537,1.2545,165000000.0
2009-07-01 18:03:00,1.2544,1.2553,1.25415,1.25485,153200000.0
2009-07-01 18:04:00,1.25485,1.25545,1.25465,1.2552,101400000.0
2009-07-01 18:05:00,1.25525,1.2557,1.25475,1.25525,143200000.0
2009-07-01 18:06:00,1.25545,1.25555,1.25505,1.2555,79400000.0
2009-07-01 18:07:00,1.2556,1.25605,1.2554,1.2559,86200000.0
2009-07-01 18:08:00,1.25595,1.2561,1.25565,1.25585,63600000.0
2009-07-01 18:09:00,1.2558,1.25615,1.2553,1.2554,55400000.0
2009-07-01 18:10:00,1.25545,1.2559,1.25525,1.25575,60800000.0
2009-07-01 18:11:00,1.2558,1.25605,1.25535,1.2556,84400000.0
2009-07-01 18:12:00,1.25565,1.25565,1.2545,1.25475,181800000.0
2009-07-01 18:13:00,1.2548,1.25555,1.2547,1.2554,107200000.0
2009-07-01 18:14:00,1.25555,1.25595,1.25475,1.2553,137800000.0
2009-07-01 18:15:00,1.25545,1.25585,1.2552,1.25555,82000000.0
2009-07-01 18:16:00,1.25535,1.2559,1.2553,1.2558,95200000.0
2009-07-01 18:17:00,1.2554,1.2558,1.25505,1.25565,131200000.0
2009-07-01 18:18:00,1.256,1.2562,1.25565,1.2559,48000000.0
2009-07-01 18:19:00,1.256,1.2562,1.2555,1.2559,76400000.0
2009-07-01 18:20:00,1.2559,1.25605,1.255,1.25535,69600000.0
2009-07-01 18:21:00,1.2554,1.2554,1.25455,1.255,76000000.0
2009-07-01 18:22:00,1.2551,1.2555,1.25465,1.2552,73400000.0
2009-07-01 18:23:00,1.25545,1.25585,1.2549,1.2552,86600000.0
2009-07-01 18:24:00,1.2554,1.25585,1.2553,1.2555,77400000.0
2009-07-01 18:25:00,1.25555,1.2561,1.25555,1.2558,41600000.0
2009-07-01 18:26:00,1.25595,1.25615,1.25535,1.25565,45800000.0
2009-07-01 18:27:00,1.2557,1.2561,1.25535,1.2556,64200000.0
2009-07-01 18:28:00,1.2557,1.25595,1.2552,1.25585,93600000.0
2009-07-01 18:29:00,1.25555,1.256,1.25545,1.2555,59400000.0
2009-07-01 18:30:00,1.25575,1.25575,1.25505,1.25515,74800000.0
2009-07-01 18:31:00,1.2553,1.2558,1.2553,1.25575,74000000.0
2009-07-01 18:32:00,1.2557,1.2558,1.2545,1.25465,68800000.0
2009-07-01 18:33:00,1.25475,1.25575,1.2547,1.2557,44400000.0
2009-07-01 18:34:00,1.2557,1.25575,1.25475,1.25475,52200000.0
2009-07-01 18:35:00,1.2548,1.25535,1.2548,1.25525,65400000.0
2009-07-01 18:36:00,1.25525,1.25555,1.25525,1.25545,24000000.0
2009-07-01 18:37:00,1.2554,1.2555,1.2553,1.25535,32000000.0
2009-07-01 18:38:00,1.2553,1.2553,1.25485,1.25515,50000000.0
2009-07-01 18:39:00,1.25525,1.25535,1.25475,1.25535,83200000.0
2009-07-01 18:40:00,1.25515,1.25535,1.2548,1.255,65400000.0
2009-07-01 18:41:00,1.2551,1.2554,1.25465,1.2547,50000000.0
2009-07-01 18:42:00,1.25475,1.25515,1.25465,1.2549,57200000.0
2009-07-01 18:43:00,1.25485,1.2552,1.2542,1.25455,62400000.0
2009-07-01 18:44:00,1.25465,1.25515,1.25455,1.2551,44400000.0
2009-07-01 18:45:00,1.25525,1.25525,1.25455,1.25475,60000000.0
2009-07-01 18:46:00,1.25475,1.25575,1.25475,1.25495,70000000.0
2009-07-01 18:47:00,1.255,1.25525,1.2546,1.2552,79200000.0
2009-07-01 18:48:00,1.2552,1.2553,1.2552,1.2552,17600000.0
2009-07-01 18:49:00,1.2552,1.2553,1.2551,1.2552,30400000.0
2009-07-01 18:50:00,1.25515,1.2552,1.25465,1.25505,65200000.0
2009-07-01 18:51:00,1.2549,1.25515,1.2549,1.25515,27800000.0
2009-07-01 18:52:00,1.2552,1.2556,1.2552,1.2556,49200000.0
2009-07-01 18:53:00,1.2553,1.25545,1.25505,1.25545,35600000.0
2009-07-01 18:54:00,1.2551,1.25525,1.2551,1.25525,12000000.0
2009-07-01 18:55:00,1.25525,1.2556,1.25505,1.2553,56000000.0
2009-07-01 18:56:00,1.25535,1.25545,1.25535,1.2554,19200000.0
2009-07-01 18:57:00,1.25535,1.2566,1.2551,1.25625,71100000.0
2009-07-01 18:58:00,1.256,1.25655,1.256,1.2561,38400000.0
2009-07-01 18:59:00,1.2561,1.2563,1.2554,1.25555,65200000.0
2009-07-01 19:00:00,1.25565,1.256,1.2555,1.25575,85600000.0
2009-07-01 19:01:00,1.25595,1.25635,1.25595,1.2563,53200000.0
2009-07-01 19:02:00,1.2563,1.25655,1.25615,1.25655,32800000.0
2009-07-01 19:03:00,1.2566,1.25675,1.2565,1.25665,33600000.0
2009-07-01 19:04:00,1.2566,1.2566,1.25555,1.256,63200000.0
2009-07-01 19:05:00,1.25605,1.2562,1.256,1.256,45200000.0
2009-07-01 19:06:00,1.25615,1.25685,1.25615,1.25655,31200000.0
2009-07-01 19:07:00,1.25645,1.25675,1.25615,1.25675,23600000.0
2009-07-01 19:08:00,1.25665,1.25675,1.2561,1.2562,29200000.0
2009-07-01 19:09:00,1.25625,1.2565,1.25615,1.25625,35600000.0
2009-07-01 19:10:00,1.2563,1.2568,1.2563,1.25675,21600000.0
2009-07-01 19:11:00,1.2568,1.2569,1.25675,1.2569,15600000.0
2009-07-01 19:12:00,1.25695,1.25725,1.2562,1.2569,52400000.0
2009-07-01 19:13:00,1.25715,1.25715,1.2568,1.2568,28200000.0
2009-07-01 19:14:00,1.25685,1.25695,1.2567,1.2568,25200000.0
2009-07-01 19:15:00,1.2569,1.2573,1.2567,1.25705,20800000.0
2009-07-01 19:16:00,1.25715,1.2572,1.25705,1.25705,8400000.0
2009-07-01 19:17:00,1.25705,1.2573,1.2567,1.2573,88000000.0
2009-07-01 19:18:00,1.2574,1.2574,1.2569,1.2569,18000000.0
2009-07-01 19:19:00,1.2569,1.2569,1.2567,1.25685,20000000.0
2009-07-01 19:20:00,1.25695,1.2575,1.2567,1.25675,88800000.0
2009-07-01 19:21:00,1.2568,1.257,1.25675,1.25685,62000000.0
2009-07-01 19:22:00,1.2569,1.2574,1.2569,1.25715,30800000.0
2009-07-01 19:23:00,1.25755,1.25755,1.25695,1.25695,32800000.0
2009-07-01 19:24:00,1.257,1.2574,1.257,1.25715,26400000.0
2009-07-01 19:25:00,1.2572,1.25725,1.25665,1.2568,136400000.0
2009-07-01 19:26:00,1.2568,1.2568,1.25665,1.2567,44400000.0
2009-07-01 19:27:00,1.2567,1.2567,1.2565,1.2566,62000000.0
2009-07-01 19:28:00,1.2567,1.25685,1.2565,1.2565,36800000.0
2009-07-01 19:29:00,1.2565,1.257,1.2564,1.257,34400000.0
2009-07-01 19:30:00,1.25705,1.25705,1.2564,1.25705,53200000.0
2009-07-01 19:31:00,1.25715,1.2572,1.2564,1.25675,47800000.0
2009-07-01 19:32:00,1.2568,1.2574,1.2567,1.25725,51600000.0
2009-07-01 19:33:00,1.2572,1.2574,1.2571,1.2572,18000000.0
2009-07-01 19:34:00,1.25735,1.2578,1.257,1.2573,44200000.0
2009-07-01 19:35:00,1.25755,1.25815,1.25755,1.25815,42800000.0
2009-07-01 19:36:00,1.25815,1.25815,1.25725,1.25745,63400000.0
2009-07-01 19:37:00,1.2575,1.2577,1.2572,1.2572,51000000.0
2009-07-01 19:38:00,1.25725,1.2575,1.25725,1.2575,29400000.0
2009-07-01 19:39:00,1.2576,1.2583,1.25755,1.2583,56200000.0
2009-07-01 19:40:00,1.2581,1.2585,1.25795,1.2585,23200000.0
2009-07-01 19:41:00,1.25845,1.25845,1.2577,1.2579,58200000.0
2009-07-01 19:42:00,1.25785,1.25785,1.2577,1.2578,28400000.0
2009-07-01 19:43:00,1.2578,1.2578,1.25765,1.2577,18400000.0
2009-07-01 19:44:00,1.25765,1.25765,1.2574,1.2574,15600000.0
2009-07-01 19:45:00,1.2574,1.2574,1.2573,1.2573,8000000.0
2009-07-01 19:46:00,1.2573,1.25735,1.25725,1.25725,38000000.0
2009-07-01 19:47:00,1.2573,1.2575,1.25715,1.2573,73000000.0
2009-07-01 19:48:00,1.25735,1.25795,1.25735,1.25795,30400000.0
2009-07-01 19:49:00,1.25825,1.25875,1.2579,1.25795,66600000.0
2009-07-01 19:50:00,1.25805,1.25805,1.2576,1.25765,30400000.0
2009-07-01 19:51:00,1.25765,1.25765,1.25745,1.25745,22400000.0
2009-07-01 19:52:00,1.2575,1.2576,1.25745,1.2575,19200000.0
2009-07-01 19:53:00,1.25755,1.25785,1.25755,1.25785,6400000.0
2009-07-01 19:54:00,1.25785,1.2581,1.2578,1.25795,25600000.0
2009-07-01 19:55:00,1.258,1.25805,1.2577,1.25805,17600000.0
2009-07-01 19:56:00,1.2581,1.25855,1.2581,1.2582,28800000.0
2009-07-01 19:57:00,1.25815,1.2583,1.25795,1.258,60800000.0
2009-07-01 19:58:00,1.25795,1.2581,1.25785,1.2579,28600000.0
2009-07-01 19:59:00,1.258,1.2582,1.258,1.2581,14200000.0
2009-07-01 20:00:00,1.2581,1.2584,1.25805,1.25815,27200000.0
2009-07-01 20:01:00,1.2582,1.2582,1.2577,1.2578,25600000.0
2009-07-01 20:02:00,1.2578,1.2578,1.2576,1.2576,59200000.0
2009-07-01 20:03:00,1.2576,1.2577,1.2574,1.2576,44800000.0
2009-07-01 20:04:00,1.25755,1.2576,1.2574,1.2575,35200000.0
2009-07-01 20:05:00,1.2575,1.2575,1.2574,1.2574,6400000.0
2009-07-01 20:06:00,1.2574,1.2574,1.2573,1.2573,38400000.0
2009-07-01 20:07:00,1.2573,1.2573,1.2572,1.2572,4800000.0
2009-07-01 20:08:00,1.2572,1.2572,1.2571,1.2571,16000000.0
2009-07-01 20:09:00,1.2571,1.2571,1.25685,1.25695,57600000.0
2009-07-01 20:10:00,1.257,1.2574,1.25695,1.2574,37600000.0
2009-07-01 20:11:00,1.25745,1.25745,1.25745,1.25745,1600000.0
2009-07-01 20:12:00,1.25765,1.2577,1.25765,1.25765,4800000.0
2009-07-01 20:13:00,1.25765,1.25825,1.25765,1.2582,8000000.0
2009-07-01 20:14:00,1.25825,1.25825,1.25775,1.25775,22400000.0
2009-07-01 20:15:00,1.2577,1.2577,1.25735,1.25755,27200000.0
2009-07-01 20:16:00,1.2575,1.25765,1.2575,1.2576,12800000.0
2009-07-01 20:17:00,1.25745,1.25745,1.25715,1.25735,68800000.0
2009-07-01 20:18:00,1.2575,1.2575,1.2574,1.2575,11200000.0
2009-07-01 20:19:00,1.25755,1.25765,1.25715,1.25755,129600000.0
2009-07-01 20:20:00,1.25735,1.25735,1.2573,1.2573,20400000.0
2009-07-01 20:21:00,1.2572,1.2572,1.2572,1.2572,11200000.0
2009-07-01 20:22:00,1.2572,1.2572,1.2571,1.2571,10300000.0
2009-07-01 20:23:00,1.2571,1.25795,1.2571,1.2577,88200000.0
2009-07-01 20:24:00,1.2576,1.25785,1.25725,1.25725,40000000.0
2009-07-01 20:25:00,1.2572,1.25795,1.2571,1.25755,63080000.0
2009-07-01 20:26:00,1.2574,1.25815,1.2574,1.25815,37200000.0
2009-07-01 20:27:00,1.2582,1.2582,1.25815,1.2582,4200000.0
2009-07-01 20:28:00,1.25815,1.2582,1.25815,1.2582,2800000.0
2009-07-01 20:29:00,1.2581,1.25845,1.25795,1.258,17300000.0
2009-07-01 20:30:00,1.2579,1.2579,1.25755,1.25775,12600000.0
2009-07-01 20:31:00,1.2576,1.2579,1.2576,1.2576,19200000.0
2009-07-01 20:32:00,1.2576,1.2576,1.2575,1.2575,29100000.0
2009-07-01 20:33:00,1.2575,1.25765,1.2575,1.2575,14260000.0
2009-07-01 20:34:00,1.2575,1.25805,1.2575,1.25785,21300000.0
2009-07-01 20:35:00,1.25765,1.25775,1.2575,1.2575,8500000.0
2009-07-01 20:36:00,1.2575,1.2575,1.2575,1.2575,1800000.0
2009-07-01 20:37:00,1.2575,1.25755,1.2575,1.2575,16380000.0
2009-07-01 20:38:00,1.2575,1.2575,1.2575,1.2575,148400000.0
2009-07-01 20:39:00,1.2575,1.2576,1.2575,1.2576,138480000.0
2009-07-01 20:40:00,1.25755,1.25765,1.25755,1.2576,9800000.0
2009-07-01 20:41:00,1.25755,1.25765,1.25755,1.25765,5600000.0
2009-07-01 20:42:00,1.2576,1.2576,1.2576,1.2576,1400000.0
2009-07-01 20:43:00,1.25765,1.25765,1.25765,1.25765,1400000.0
2009-07-01 20:44:00,1.25765,1.2577,1.2576,1.2576,7000000.0
2009-07-01 20:45:00,1.25765,1.2578,1.25755,1.25755,9800000.0
2009-07-01 20:46:00,1.2576,1.2577,1.25755,1.2577,8400000.0
2009-07-01 20:47:00,1.2576,1.2576,1.2576,1.2576,1400000.0
2009-07-01 20:48:00,1.2576,1.25775,1.2576,1.25775,5600000.0
2009-07-01 20:49:00,1.25678,1.25678,1.25678,1.25678,7000000.0
2009-07-01 20:50:00,1.25775,1.2579,1.25775,1.2578,7000000.0
2009-07-01 20:51:00,1.2578,1.2578,1.2575,1.2575,19200000.0
2009-07-01 20:52:00,1.2575,1.25765,1.2575,1.25765,7000000.0
2009-07-01 20:53:00,1.25795,1.25795,1.25725,1.25795,18400000.0
2009-07-01 20:54:00,1.25805,1.25845,1.25795,1.25845,15400000.0
2009-07-01 20:55:00,1.25835,1.25925,1.25805,1.25905,68800000.0
2009-07-01 20:56:00,1.259,1.259,1.2589,1.259,21000000.0
2009-07-01 20:57:00,1.25895,1.25895,1.2588,1.2588,9800000.0
2009-07-01 20:58:00,1.25885,1.25915,1.2588,1.25915,15400000.0
2009-07-01 20:59:00,1.25915,1.25955,1.2591,1.25935,50400000.0
2009-07-01 21:00:00,1.2593,1.25945,1.25855,1.2587,12800000.0
2009-07-01 21:01:00,1.2587,1.2587,1.2586,1.25865,8400000.0
2009-07-01 21:02:00,1.2586,1.25865,1.2586,1.25865,2800000.0
2009-07-01 21:03:00,1.25779,1.25781,1.25771,1.25781,2800000.0
2009-07-01 21:04:00,1.2587,1.2588,1.2587,1.2588,2800000.0
2009-07-01 21:05:00,1.25885,1.25905,1.25875,1.25895,65800000.0
2009-07-01 21:06:00,1.25885,1.25885,1.25845,1.25845,18200000.0
2009-07-01 21:07:00,1.2585,1.2585,1.2582,1.2583,14000000.0
2009-07-01 21:08:00,1.2584,1.2591,1.2584,1.2591,19600000.0
2009-07-01 21:09:00,1.2589,1.25915,1.25875,1.2589,22400000.0
2009-07-01 21:10:00,1.25885,1.2589,1.25855,1.2588,58800000.0
2009-07-01 21:11:00,1.2587,1.2587,1.2584,1.2584,11200000.0
2009-07-01 21:12:00,1.2584,1.25845,1.25835,1.25845,4200000.0
2009-07-01 21:13:00,1.2582,1.2592,1.2582,1.2586,58400000.0
2009-07-01 21:14:00,1.2587,1.2611,1.25805,1.25985,174300000.0
2009-07-01 21:15:00,1.2599,1.26185,1.2598,1.2607,145800000.0
2009-07-01 21:16:00,1.26025,1.26185,1.2601,1.26095,131400000.0
2009-07-01 21:17:00,1.26055,1.26085,1.2605,1.26065,51000000.0
2009-07-01 21:18:00,1.2606,1.2608,1.2606,1.26075,24000000.0
2009-07-01 21:19:00,1.26085,1.26125,1.26065,1.26105,77400000.0
2009-07-01 21:20:00,1.261,1.2614,1.26065,1.26065,57800000.0
2009-07-01 21:21:00,1.26075,1.2613,1.26075,1.26125,66200000.0
2009-07-01 21:22:00,1.26125,1.26165,1.26115,1.26135,71400000.0
2009-07-01 21:23:00,1.26135,1.262,1.2611,1.2612,151400000.0
2009-07-01 21:24:00,1.26145,1.262,1.26135,1.2615,122000000.0
2009-07-01 21:25:00,1.26145,1.26255,1.2613,1.26185,74400000.0
2009-07-01 21:26:00,1.2618,1.2618,1.26125,1.26125,35860000.0
2009-07-01 21:27:00,1.26125,1.2615,1.26125,1.2615,30200000.0
2009-07-01 21:28:00,1.2614,1.2615,1.26135,1.26145,30000000.0
2009-07-01 21:29:00,1.26135,1.2614,1.2613,1.2613,15000000.0
2009-07-01 21:30:00,1.26125,1.2615,1.26125,1.26125,16450000.0
2009-07-01 21:31:00,1.26125,1.26125,1.26125,1.26125,97250000.0
2009-07-01 21:32:00,1.26125,1.26125,1.26125,1.26125,95400000.0
2009-07-01 21:33:00,1.2615,1.26275,1.26125,1.26225,90050000.0
2009-07-01 21:34:00,1.26205,1.26275,1.26205,1.2626,118800000.0
2009-07-01 21:35:00,1.2625,1.26265,1.2622,1.26225,69000000.0
2009-07-01 21:36:00,1.26215,1.26225,1.2617,1.26175,54000000.0
2009-07-01 21:37:00,1.2617,1.2625,1.2617,1.26235,75400000.0
2009-07-01 21:38:00,1.2624,1.26285,1.2623,1.2627,57600000.0
2009-07-01 21:39:00,1.2627,1.2627,1.262,1.26235,81600000.0
2009-07-01 21:40:00,1.26225,1.2625,1.26205,1.2624,88200000.0
2009-07-01 21:41:00,1.2625,1.2625,1.26185,1.26185,33000000.0
2009-07-01 21:42:00,1.2619,1.262,1.2617,1.26185,64450000.0
2009-07-01 21:43:00,1.2619,1.26215,1.2619,1.262,64200000.0
2009-07-01 21:44:00,1.2619,1.2621,1.2617,1.2621,126150000.0
2009-07-01 21:45:00,1.26215,1.26225,1.2602,1.261,95450000.0
2009-07-01 21:46:00,1.26105,1.2616,1.26105,1.2616,38400000.0
2009-07-01 21:47:00,1.26165,1.2632,1.26165,1.26225,89600000.0
2009-07-01 21:48:00,1.26265,1.2634,1.2623,1.26255,176000000.0
2009-07-01 21:49:00,1.26235,1.26285,1.26155,1.26215,56800000.0
2009-07-01 21:50:00,1.26215,1.26215,1.26185,1.26185,54400000.0
2009-07-01 21:51:00,1.2614,1.26195,1.2613,1.2618,57600000.0
2009-07-01 21:52:00,1.2618,1.26225,1.2607,1.26105,83200000.0
2009-07-01 21:53:00,1.26105,1.26195,1.2609,1.26195,188800000.0
2009-07-01 21:54:00,1.262,1.26305,1.26185,1.2629,126000000.0
2009-07-01 21:55:00,1.26285,1.26285,1.2622,1.2625,63200000.0
2009-07-01 21:56:00,1.26265,1.26265,1.26255,1.26255,16000000.0
2009-07-01 21:57:00,1.2627,1.2627,1.26215,1.26215,51200000.0
2009-07-01 21:58:00,1.26215,1.26275,1.26215,1.26235,128000000.0
2009-07-01 21:59:00,1.26235,1.26275,1.2619,1.26215,156800000.0
2009-07-01 22:00:00,1.2622,1.26245,1.26175,1.26215,121600000.0
2009-07-01 22:01:00,1.26215,1.26235,1.26215,1.26235,25600000.0
2009-07-01 22:02:00,1.26215,1.2624,1.26215,1.2624,28800000.0
2009-07-01 22:03:00,1.26255,1.2627,1.26255,1.2627,9600000.0
2009-07-01 22:04:00,1.2627,1.26295,1.26265,1.26285,51200000.0
2009-07-01 22:05:00,1.26275,1.26275,1.26225,1.26245,35200000.0
2009-07-01 22:06:00,1.2625,1.26265,1.2625,1.26265,6400000.0
2009-07-01 22:07:00,1.2623,1.2623,1.26225,1.26225,6400000.0
2009-07-01 22:08:00,1.26235,1.2624,1.2622,1.2622,16000000.0
2009-07-01 22:09:00,1.26195,1.26225,1.2618,1.26225,38400000.0
2009-07-01 22:10:00,1.26225,1.26225,1.2622,1.2622,12800000.0
2009-07-01 22:11:00,1.2621,1.2623,1.26205,1.26205,32000000.0
2009-07-01 22:12:00,1.2621,1.2621,1.2618,1.26185,22400000.0
2009-07-01 22:13:00,1.26185,1.26195,1.26175,1.2619,50400000.0
2009-07-01 22:14:00,1.26185,1.26185,1.2618,1.2618,12800000.0
2009-07-01 22:15:00,1.2616,1.26245,1.2616,1.2618,46800000.0
2009-07-01 22:16:00,1.262,1.262,1.2611,1.26135,57600000.0
2009-07-01 22:17:00,1.2614,1.26215,1.2614,1.26215,67200000.0
2009-07-01 22:18:00,1.26215,1.2623,1.26215,1.2623,19200000.0
2009-07-01 22:19:00,1.2624,1.2624,1.2624,1.2624,3200000.0
2009-07-01 22:20:00,1.26215,1.26235,1.26215,1.2623,38400000.0
2009-07-01 22:21:00,1.26235,1.26275,1.26215,1.26275,65200000.0
2009-07-01 22:22:00,1.2627,1.2627,1.2626,1.26265,25600000.0
2009-07-01 22:23:00,1.26275,1.26275,1.26235,1.26255,38400000.0
2009-07-01 22:24:00,1.2626,1.2626,1.26235,1.26235,48000000.0
2009-07-01 22:25:00,1.26235,1.2625,1.26235,1.2625,20400000.0
2009-07-01 22:26:00,1.26255,1.26265,1.26255,1.2626,14000000.0
2009-07-01 22:27:00,1.26275,1.26295,1.2626,1.2629,54400000.0
2009-07-01 22:28:00,1.2629,1.2629,1.2629,1.2629,3200000.0
2009-07-01 22:29:00,1.26295,1.263,1.2627,1.26295,76800000.0
2009-07-01 22:30:00,1.26295,1.26295,1.2629,1.2629,9600000.0
2009-07-01 22:31:00,1.26295,1.263,1.2629,1.2629,35200000.0
2009-07-01 22:32:00,1.26305,1.26305,1.2629,1.2629,16000000.0
2009-07-01 22:33:00,1.26295,1.26295,1.26285,1.26285,12800000.0
2009-07-01 22:34:00,1.2629,1.26355,1.2622,1.2622,112200000.0
2009-07-01 22:35:00,1.2622,1.2632,1.2622,1.26245,50200000.0
2009-07-01 22:36:00,1.26325,1.2634,1.2631,1.2631,38400000.0
2009-07-01 22:37:00,1.2627,1.2632,1.2627,1.2627,35200000.0
2009-07-01 22:38:00,1.26285,1.264,1.26245,1.264,41600000.0
2009-07-01 22:39:00,1.26395,1.26395,1.26315,1.26315,35200000.0
2009-07-01 22:40:00,1.26325,1.26325,1.2631,1.2631,10000000.0
2009-07-01 22:41:00,1.2631,1.2631,1.2631,1.2631,400000.0
2009-07-01 22:42:00,1.2631,1.2631,1.262,1.2626,72600000.0
2009-07-01 22:43:00,1.26265,1.2628,1.2625,1.2628,28800000.0
2009-07-01 22:44:00,1.26295,1.26305,1.26295,1.26305,6400000.0
2009-07-01 22:45:00,1.26295,1.26295,1.26215,1.2624,48000000.0
2009-07-01 22:46:00,1.2625,1.26265,1.2622,1.2623,124800000.0
2009-07-01 22:47:00,1.26255,1.26275,1.2625,1.26275,28800000.0
2009-07-01 22:48:00,1.26265,1.26265,1.26265,1.26265,6400000.0
2009-07-01 22:49:00,1.26265,1.26265,1.26265,1.26265,3200000.0
2009-07-01 22:51:00,1.26275,1.26275,1.26265,1.26265,70400000.0
2009-07-01 22:52:00,1.2627,1.26325,1.2627,1.26325,86400000.0
2009-07-01 22:53:00,1.26315,1.2632,1.26305,1.26305,99200000.0
2009-07-01 22:54:00,1.2633,1.26375,1.263,1.26305,36000000.0
2009-07-01 22:55:00,1.2632,1.2633,1.2632,1.2633,6400000.0
2009-07-01 22:56:00,1.2632,1.26345,1.26315,1.26315,12800000.0
2009-07-01 22:57:00,1.26335,1.26425,1.26335,1.2641,26800000.0
2009-07-01 22:58:00,1.26355,1.26415,1.2635,1.26375,8400000.0
2009-07-01 22:59:00,1.2638,1.26395,1.2634,1.2635,30140000.0
2009-07-01 23:00:00,1.26355,1.26355,1.2634,1.2634,21840000.0
2009-07-01 23:01:00,1.2629,1.2629,1.26266,1.26266,500000.0
2009-07-01 23:02:00,1.2634,1.2634,1.2634,1.2634,500000.0
2009-07-01 23:03:00,1.2634,1.2641,1.2634,1.2641,59200000.0
2009-07-01 23:04:00,1.26415,1.2642,1.2634,1.2634,148800000.0
2009-07-01 23:05:00,1.2634,1.26355,1.2634,1.2634,3200000.0
2009-07-01 23:06:00,1.2634,1.2634,1.2634,1.2634,70020000.0
2009-07-01 23:07:00,1.2634,1.2634,1.2634,1.2634,33160000.0
2009-07-01 23:08:00,1.2634,1.2634,1.2634,1.2634,2920000.0
2009-07-01 23:09:00,1.2634,1.2634,1.2634,1.2634,900000.0
2009-07-01 23:11:00,1.2634,1.2634,1.2634,1.2634,300000.0
2009-07-01 23:12:00,1.2634,1.2634,1.2634,1.2634,800000.0
2009-07-01 23:13:00,1.26355,1.26375,1.2634,1.2634,9200000.0
2009-07-01 23:14:00,1.2634,1.26345,1.26285,1.26345,3700000.0
2009-07-01 23:15:00,1.26185,1.26185,1.26185,1.26185,500000.0
2009-07-01 23:16:00,1.26345,1.26345,1.26345,1.26345,500000.0
2009-07-01 23:17:00,1.26345,1.2635,1.2624,1.2624,17000000.0
2009-07-01 23:18:00,1.26225,1.2628,1.2621,1.2628,31200000.0
2009-07-01 23:19:00,1.2625,1.26286,1.2625,1.26286,18400000.0
2009-07-01 23:20:00,1.26355,1.2637,1.26355,1.26365,25600000.0
2009-07-01 23:21:00,1.2637,1.2638,1.2632,1.26355,37600000.0
2009-07-01 23:22:00,1.26315,1.26335,1.26315,1.26335,6400000.0
2009-07-01 23:23:00,1.26224,1.26224,1.26217,1.26217,147200000.0
2009-07-01 23:24:00,1.2634,1.26345,1.26285,1.26295,147200000.0
2009-07-01 23:25:00,1.263,1.2632,1.263,1.26305,70400000.0
2009-07-01 23:26:00,1.26305,1.26325,1.2627,1.26325,51200000.0
2009-07-01 23:27:00,1.26198,1.26215,1.26198,1.26208,7600000.0
2009-07-01 23:28:00,1.2634,1.26405,1.2634,1.26405,7600000.0
2009-07-01 23:29:00,1.2639,1.2641,1.26335,1.2638,66400000.0
2009-07-01 23:30:00,1.2636,1.2636,1.26345,1.26345,9600000.0
2009-07-01 23:33:00,1.2634,1.2634,1.2634,1.2634,2200000.0
2009-07-01 23:34:00,1.26355,1.26355,1.2634,1.2634,11900000.0
2009-07-01 23:35:00,1.2634,1.2634,1.2634,1.2634,2500000.0
2009-07-01 23:36:00,1.2634,1.2634,1.2634,1.2634,15500000.0
2009-07-01 23:37:00,1.2634,1.26345,1.2634,1.26345,8200000.0
2009-07-01 23:38:00,1.2634,1.2634,1.2634,1.2634,2700000.0
2009-07-01 23:39:00,1.2634,1.2634,1.2634,1.2634,3400000.0
2009-07-01 23:40:00,1.2634,1.2634,1.2634,1.2634,4800000.0
2009-07-01 23:41:00,1.2634,1.2634,1.2634,1.2634,900000.0
2009-07-01 23:42:00,1.2634,1.2635,1.2634,1.2634,6900000.0
2009-07-01 23:43:00,1.2634,1.2634,1.2634,1.2634,2500000.0
2009-07-01 23:44:00,1.2634,1.2634,1.2634,1.2634,1900000.0
2009-07-01 23:45:00,1.2634,1.2634,1.2614,1.26225,76800000.0
2009-07-01 23:46:00,1.26225,1.2628,1.2622,1.2626,64000000.0
2009-07-01 23:47:00,1.26265,1.2629,1.26255,1.26265,147200000.0
2009-07-01 23:48:00,1.2627,1.26285,1.2625,1.2626,99200000.0
2009-07-01 23:49:00,1.2626,1.2634,1.2626,1.2633,44800000.0
2009-07-01 23:50:00,1.2633,1.26355,1.26105,1.26145,163600000.0
2009-07-01 23:51:00,1.2615,1.2626,1.2615,1.2626,16400000.0
2009-07-01 23:52:00,1.2627,1.26275,1.2626,1.26275,19200000.0
2009-07-01 23:53:00,1.26285,1.26285,1.26265,1.2628,16000000.0
2009-07-01 23:54:00,1.26295,1.26315,1.26195,1.26195,42800000.0
2009-07-01 23:55:00,1.26205,1.2622,1.26185,1.2621,19200000.0
2009-07-01 23:56:00,1.2621,1.2623,1.2621,1.2623,9600000.0
2009-07-01 23:57:00,1.2624,1.26255,1.2624,1.26255,9600000.0
2009-07-01 23:58:00,1.26255,1.26255,1.26255,1.26255,3200000.0
2009-07-01 23:59:00,1.26255,1.26255,1.26245,1.26245,6400000.0
2009-07-02 00:00:00,1.26225,1.2625,1.26225,1.26245,38400000.0
2009-07-02 00:01:00,1.2624,1.2624,1.2617,1.2619,103600000.0
2009-07-02 00:02:00,1.26195,1.26195,1.26175,1.26195,30000000.0
2009-07-02 00:03:00,1.26157,1.26173,1.26157,1.26172,11000000.0
2009-07-02 00:04:00,1.26225,1.26225,1.26225,1.26225,3200000.0
2009-07-02 00:05:00,1.26183,1.26197,1.26181,1.26197,28600000.0
2009-07-02 00:06:00,1.2624,1.26245,1.2624,1.26245,9600000.0
2009-07-02 00:07:00,1.2624,1.26245,1.2624,1.26245,9600000.0
2009-07-02 00:08:00,1.26245,1.26255,1.26245,1.26255,6400000.0
2009-07-02 00:09:00,1.2626,1.2626,1.26235,1.26235,9600000.0
2009-07-02 00:10:00,1.26245,1.26245,1.26245,1.26245,3200000.0
2009-07-02 00:11:00,1.26207,1.26222,1.26205,1.2622,12200000.0
2009-07-02 00:12:00,1.2625,1.2625,1.2625,1.2625,3200000.0
2009-07-02 00:13:00,1.2625,1.2631,1.2625,1.26275,166400000.0
2009-07-02 00:14:00,1.26165,1.2623,1.2616,1.2616,26400000.0
2009-07-02 00:15:00,1.26185,1.26205,1.26185,1.26205,19200000.0
2009-07-02 00:16:00,1.2623,1.2624,1.26195,1.262,17200000.0
2009-07-02 00:17:00,1.26215,1.2623,1.26185,1.2621,64000000.0
2009-07-02 00:18:00,1.2621,1.26235,1.2621,1.2623,38400000.0
2009-07-02 00:19:00,1.2623,1.2623,1.2617,1.26225,38400000.0
2009-07-02 00:20:00,1.26205,1.2621,1.26205,1.2621,25600000.0
2009-07-02 00:21:00,1.2619,1.26195,1.2619,1.26195,16000000.0
2009-07-02 00:22:00,1.2621,1.2621,1.2621,1.2621,3200000.0
2009-07-02 00:23:00,1.26205,1.26205,1.2619,1.2619,12800000.0
2009-07-02 00:24:00,1.2619,1.2619,1.2614,1.2617,73600000.0
2009-07-02 00:25:00,1.2617,1.26265,1.2617,1.2624,108800000.0
2009-07-02 00:26:00,1.2622,1.26295,1.26155,1.26295,117000000.0
2009-07-02 00:27:00,1.26295,1.26355,1.26265,1.2628,94400000.0
2009-07-02 00:28:00,1.26295,1.2632,1.2625,1.2626,67200000.0
2009-07-02 00:29:00,1.26265,1.2629,1.2623,1.26265,96000000.0
2009-07-02 00:30:00,1.2626,1.2626,1.2622,1.26235,52000000.0
2009-07-02 00:31:00,1.2624,1.26255,1.26165,1.26205,153200000.0
2009-07-02 00:32:00,1.26205,1.26205,1.2618,1.2618,176800000.0
2009-07-02 00:33:00,1.26185,1.2624,1.26185,1.262,52400000.0
2009-07-02 00:35:00,1.26205,1.26205,1.262,1.26205,7600000.0
2009-07-02 00:36:00,1.262,1.262,1.26155,1.26195,61600000.0
2009-07-02 00:37:00,1.26195,1.26195,1.2619,1.2619,19200000.0
2009-07-02 00:38:00,1.26185,1.26195,1.26185,1.26195,12800000.0
2009-07-02 00:39:00,1.2619,1.2622,1.2619,1.2622,30000000.0
2009-07-02 00:40:00,1.26225,1.2624,1.26155,1.26225,87600000.0
2009-07-02 00:41:00,1.26225,1.2626,1.26225,1.2626,19200000.0
2009-07-02 00:42:00,1.2626,1.2626,1.26215,1.26255,32000000.0
2009-07-02 00:43:00,1.26265,1.2627,1.26235,1.26235,44000000.0
2009-07-02 00:44:00,1.2624,1.2624,1.2624,1.2624,3200000.0
2009-07-02 00:45:00,1.26245,1.2625,1.26245,1.2625,6400000.0
2009-07-02 00:46:00,1.2625,1.2625,1.2625,1.2625,3200000.0
2009-07-02 00:47:00,1.2625,1.2625,1.26165,1.26165,41600000.0
2009-07-02 00:48:00,1.26165,1.26205,1.26155,1.26205,51200000.0
2009-07-02 00:49:00,1.26205,1.2621,1.26205,1.2621,6400000.0
2009-07-02 00:50:00,1.2609,1.2609,1.2609,1.2609,32000000.0
2009-07-02 00:52:00,1.26205,1.26205,1.2618,1.2618,32000000.0
2009-07-02 00:53:00,1.26185,1.262,1.26185,1.262,19200000.0
2009-07-02 00:54:00,1.2618,1.2618,1.26175,1.26175,6400000.0
2009-07-02 00:55:00,1.2619,1.2619,1.26175,1.2619,57600000.0
2009-07-02 00:56:00,1.26175,1.2618,1.26135,1.26135,78200000.0
2009-07-02 00:57:00,1.26155,1.26175,1.26155,1.26165,48000000.0
2009-07-02 00:58:00,1.2617,1.2617,1.2617,1.2617,6400000.0
2009-07-02 00:59:00,1.26175,1.262,1.26165,1.2619,41600000.0
2009-07-02 01:00:00,1.2619,1.26195,1.26155,1.2616,41600000.0
2009-07-02 01:01:00,1.2616,1.2618,1.26135,1.2614,41600000.0
2009-07-02 01:02:00,1.2615,1.262,1.2613,1.26185,81200000.0
2009-07-02 01:03:00,1.26155,1.2617,1.2614,1.2617,28800000.0
2009-07-02 01:04:00,1.26175,1.26195,1.26175,1.2619,46400000.0
2009-07-02 01:05:00,1.26185,1.26185,1.26135,1.2617,46400000.0
2009-07-02 01:06:00,1.2616,1.2617,1.2615,1.26165,36400000.0
2009-07-02 01:07:00,1.26165,1.26165,1.2616,1.2616,16000000.0
2009-07-02 01:08:00,1.2616,1.2617,1.26155,1.2617,43200000.0
2009-07-02 01:09:00,1.26175,1.26175,1.2614,1.2614,37800000.0
2009-07-02 01:10:00,1.2615,1.2615,1.2614,1.2614,23600000.0
2009-07-02 01:11:00,1.2614,1.2615,1.26125,1.2613,38400000.0
2009-07-02 01:12:00,1.26135,1.26175,1.261,1.2617,60800000.0
2009-07-02 01:13:00,1.2617,1.2617,1.2617,1.2617,3000000.0
2009-07-02 01:14:00,1.2617,1.2617,1.2616,1.2617,24000000.0
2009-07-02 01:15:00,1.2617,1.2617,1.2617,1.2617,14000000.0
2009-07-02 01:16:00,1.2617,1.2617,1.26085,1.26155,28600000.0
2009-07-02 01:17:00,1.26155,1.2617,1.26085,1.2609,24200000.0
2009-07-02 01:18:00,1.2609,1.261,1.26085,1.261,19200000.0
2009-07-02 01:19:00,1.26095,1.26135,1.26095,1.26125,29600000.0
2009-07-02 01:20:00,1.26125,1.2614,1.26125,1.2614,16400000.0
2009-07-02 01:21:00,1.26155,1.2618,1.2613,1.26145,26800000.0
2009-07-02 01:22:00,1.26155,1.2617,1.26145,1.26155,20400000.0
2009-07-02 01:23:00,1.2615,1.2615,1.26135,1.26135,22400000.0
2009-07-02 01:24:00,1.2615,1.2618,1.2615,1.2618,10000000.0
2009-07-02 01:25:00,1.26175,1.26175,1.26135,1.26135,21600000.0
2009-07-02 01:26:00,1.2614,1.26185,1.2614,1.2617,48400000.0
2009-07-02 01:27:00,1.2617,1.2617,1.26095,1.2612,37000000.0
2009-07-02 01:28:00,1.2611,1.2613,1.26105,1.26125,27600000.0
2009-07-02 01:29:00,1.26125,1.2615,1.26125,1.2615,37600000.0
2009-07-02 01:30:00,1.2614,1.26155,1.26115,1.26125,125600000.0
2009-07-02 01:31:00,1.2611,1.26115,1.26105,1.26115,30000000.0
2009-07-02 01:32:00,1.26125,1.26135,1.26125,1.2613,22400000.0
2009-07-02 01:33:00,1.2613,1.26155,1.26095,1.26125,96000000.0
2009-07-02 01:34:00,1.2613,1.2615,1.2613,1.2615,28800000.0
2009-07-02 01:35:00,1.26145,1.26145,1.26135,1.26135,36800000.0
2009-07-02 01:36:00,1.26073,1.26073,1.26039,1.26039,38400000.0
2009-07-02 01:37:00,1.26135,1.2616,1.26135,1.2616,38400000.0
2009-07-02 01:38:00,1.26155,1.26155,1.26155,1.26155,3200000.0
2009-07-02 01:39:00,1.26155,1.26155,1.26155,1.26155,6400000.0
2009-07-02 01:40:00,1.26145,1.2615,1.2613,1.26145,24000000.0
2009-07-02 01:41:00,1.26155,1.2616,1.26135,1.2614,26800000.0
2009-07-02 01:42:00,1.2615,1.2618,1.2615,1.2615,38400000.0
2009-07-02 01:43:00,1.26145,1.26145,1.2611,1.2612,94000000.0
2009-07-02 01:44:00,1.2613,1.26135,1.261,1.2611,50200000.0
2009-07-02 01:45:00,1.26125,1.2613,1.2612,1.2613,16400000.0
2009-07-02 01:46:00,1.26145,1.26155,1.2614,1.26155,7200000.0
2009-07-02 01:47:00,1.26175,1.26175,1.2616,1.2616,84800000.0
2009-07-02 01:48:00,1.26155,1.26155,1.26135,1.2614,40000000.0
2009-07-02 01:49:00,1.2614,1.2614,1.2614,1.2614,3200000.0
2009-07-02 01:50:00,1.2614,1.2615,1.26135,1.26135,22400000.0
2009-07-02 01:51:00,1.26135,1.262,1.2611,1.2612,82400000.0
2009-07-02 01:52:00,1.26125,1.2615,1.26125,1.2614,28800000.0
2009-07-02 01:53:00,1.2614,1.2614,1.261,1.26105,56000000.0
2009-07-02 01:54:00,1.2611,1.26135,1.2611,1.26135,19600000.0
2009-07-02 01:55:00,1.26125,1.26125,1.26125,1.26125,4400000.0
2009-07-02 01:56:00,1.26135,1.26135,1.26105,1.26135,40800000.0
2009-07-02 01:57:00,1.26145,1.26145,1.2612,1.26125,32000000.0
2009-07-02 01:58:00,1.26145,1.2616,1.2613,1.2613,32800000.0
2009-07-02 01:59:00,1.2613,1.2613,1.26075,1.261,33200000.0
2009-07-02 02:00:00,1.2609,1.261,1.26075,1.26095,58000000.0
2009-07-02 02:01:00,1.26105,1.26125,1.26105,1.26125,8600000.0
2009-07-02 02:02:00,1.2612,1.2614,1.2612,1.2614,32400000.0
2009-07-02 02:03:00,1.2614,1.2614,1.26095,1.2611,23800000.0
2009-07-02 02:04:00,1.26105,1.26105,1.26085,1.2609,19200000.0
2009-07-02 02:05:00,1.26085,1.261,1.26085,1.26085,41600000.0
2009-07-02 02:06:00,1.26085,1.26105,1.2607,1.2608,67200000.0
2009-07-02 02:07:00,1.26095,1.26095,1.26095,1.26095,2400000.0
2009-07-02 02:09:00,1.2609,1.2611,1.2609,1.2611,15000000.0
2009-07-02 02:10:00,1.2611,1.2611,1.2611,1.2611,13000000.0
2009-07-02 02:11:00,1.2612,1.2612,1.2612,1.2612,6800000.0
2009-07-02 02:12:00,1.26125,1.2614,1.26075,1.26075,11800000.0
2009-07-02 02:13:00,1.2608,1.26125,1.2608,1.26115,24800000.0
2009-07-02 02:14:00,1.26075,1.2613,1.26075,1.26115,24800000.0
2009-07-02 02:15:00,1.26105,1.26105,1.261,1.261,6800000.0
2009-07-02 02:16:00,1.261,1.2611,1.261,1.261,13600000.0
2009-07-02 02:17:00,1.261,1.26115,1.261,1.2611,25200000.0
2009-07-02 02:18:00,1.261,1.26195,1.2609,1.26115,83800000.0
2009-07-02 02:19:00,1.2613,1.2617,1.2613,1.2616,40000000.0
2009-07-02 02:20:00,1.26155,1.2618,1.26135,1.26155,52800000.0
2009-07-02 02:21:00,1.2615,1.2618,1.2615,1.26155,41200000.0
2009-07-02 02:22:00,1.26155,1.26215,1.26125,1.2621,80400000.0
2009-07-02 02:23:00,1.2621,1.2621,1.2613,1.262,34600000.0
2009-07-02 02:24:00,1.26185,1.26195,1.2616,1.26195,61600000.0
2009-07-02 02:25:00,1.26175,1.26185,1.26095,1.26175,36800000.0
2009-07-02 02:26:00,1.26175,1.26175,1.26085,1.26095,54400000.0
2009-07-02 02:27:00,1.2609,1.26105,1.2607,1.26085,52400000.0
2009-07-02 02:28:00,1.26085,1.26125,1.26075,1.26125,122800000.0
2009-07-02 02:29:00,1.26115,1.26165,1.26115,1.26155,44400000.0
2009-07-02 02:30:00,1.26155,1.2622,1.2615,1.26205,80800000.0
2009-07-02 02:31:00,1.26195,1.262,1.26175,1.26175,71600000.0
2009-07-02 02:32:00,1.2618,1.262,1.26175,1.26195,65600000.0
2009-07-02 02:33:00,1.2619,1.2623,1.2619,1.2623,97600000.0
2009-07-02 02:34:00,1.26225,1.26225,1.26195,1.26225,72000000.0
2009-07-02 02:35:00,1.26205,1.26225,1.26205,1.2621,29200000.0
2009-07-02 02:36:00,1.26205,1.26215,1.2619,1.26205,35600000.0
2009-07-02 02:37:00,1.26265,1.26315,1.26205,1.2627,130800000.0
2009-07-02 02:38:00,1.2627,1.26295,1.26245,1.26295,109600000.0
2009-07-02 02:39:00,1.26295,1.26295,1.26215,1.2623,149200000.0
2009-07-02 02:40:00,1.26235,1.26325,1.26235,1.26325,165600000.0
2009-07-02 02:41:00,1.26335,1.2634,1.2625,1.2627,135200000.0
2009-07-02 02:42:00,1.2624,1.26265,1.2622,1.26265,59200000.0
2009-07-02 02:43:00,1.2627,1.2632,1.2627,1.2632,17600000.0
2009-07-02 02:44:00,1.2633,1.2633,1.26295,1.26315,30800000.0
2009-07-02 02:45:00,1.26325,1.26325,1.26295,1.2632,84000000.0
2009-07-02 02:46:00,1.2632,1.26405,1.26285,1.2632,118800000.0
2009-07-02 02:47:00,1.26325,1.26345,1.26255,1.2633,121600000.0
2009-07-02 02:48:00,1.26335,1.26385,1.263,1.2632,126200000.0
2009-07-02 02:49:00,1.2631,1.2636,1.26305,1.2631,118400000.0
2009-07-02 02:50:00,1.26305,1.26305,1.26265,1.26295,51200000.0
2009-07-02 02:51:00,1.26285,1.26285,1.2624,1.2626,22000000.0
2009-07-02 02:52:00,1.2627,1.26275,1.2623,1.2623,45200000.0
2009-07-02 02:53:00,1.2624,1.26245,1.2622,1.2624,52400000.0
2009-07-02 02:54:00,1.26245,1.2629,1.26245,1.2629,79200000.0
2009-07-02 02:55:00,1.26305,1.2633,1.2628,1.2629,107200000.0
2009-07-02 02:56:00,1.2629,1.2629,1.2625,1.2625,24800000.0
2009-07-02 02:57:00,1.2626,1.2628,1.2625,1.2625,29600000.0
2009-07-02 02:58:00,1.2625,1.2629,1.2625,1.2628,92800000.0
2009-07-02 02:59:00,1.2628,1.2628,1.26245,1.2626,68200000.0
2009-07-02 03:00:00,1.2626,1.2628,1.2626,1.26265,39400000.0
2009-07-02 03:01:00,1.26255,1.2628,1.2624,1.2627,118800000.0
2009-07-02 03:02:00,1.26265,1.26325,1.26225,1.26325,196400000.0
2009-07-02 03:03:00,1.2632,1.2632,1.2626,1.26285,100400000.0
2009-07-02 03:04:00,1.26285,1.26315,1.2626,1.2629,98400000.0
2009-07-02 03:05:00,1.26285,1.2629,1.26265,1.2629,54400000.0
2009-07-02 03:06:00,1.26285,1.26305,1.26215,1.26255,82400000.0
2009-07-02 03:07:00,1.26265,1.26265,1.2626,1.26265,41600000.0
2009-07-02 03:08:00,1.26265,1.2627,1.2625,1.2626,35200000.0
2009-07-02 03:09:00,1.2626,1.2626,1.2624,1.2625,19200000.0
2009-07-02 03:10:00,1.2625,1.263,1.2624,1.263,38400000.0
2009-07-02 03:11:00,1.2631,1.2636,1.26265,1.2631,82000000.0
2009-07-02 03:12:00,1.26315,1.26315,1.26295,1.263,30000000.0
2009-07-02 03:13:00,1.263,1.26335,1.2627,1.2627,118000000.0
2009-07-02 03:14:00,1.2626,1.26295,1.26255,1.26275,126000000.0
2009-07-02 03:15:00,1.2627,1.26275,1.2625,1.26275,100000000.0
2009-07-02 03:16:00,1.2627,1.2627,1.26245,1.2627,83200000.0
2009-07-02 03:17:00,1.2627,1.26275,1.2626,1.2626,25600000.0
2009-07-02 03:18:00,1.2626,1.2628,1.2626,1.2627,74000000.0
2009-07-02 03:19:00,1.2628,1.2628,1.26265,1.2628,28800000.0
2009-07-02 03:20:00,1.2628,1.2628,1.26235,1.26235,70400000.0
2009-07-02 03:21:00,1.2624,1.2628,1.2624,1.26275,76800000.0
2009-07-02 03:22:00,1.2628,1.26315,1.2628,1.26295,96000000.0
2009-07-02 03:23:00,1.26295,1.263,1.26275,1.26275,99200000.0
2009-07-02 03:24:00,1.26275,1.2629,1.26275,1.2629,12800000.0
2009-07-02 03:25:00,1.2628,1.26305,1.26265,1.26305,76800000.0
2009-07-02 03:26:00,1.263,1.263,1.2629,1.2629,6400000.0
2009-07-02 03:27:00,1.2629,1.26305,1.2625,1.2625,64000000.0
2009-07-02 03:28:00,1.2629,1.26305,1.26275,1.26305,52400000.0
2009-07-02 03:29:00,1.26305,1.26305,1.2621,1.26215,34000000.0
2009-07-02 03:30:00,1.2619,1.26265,1.26165,1.2619,131500000.0
2009-07-02 03:31:00,1.26165,1.2624,1.26165,1.2619,226000000.0
2009-07-02 03:32:00,1.26185,1.26285,1.2618,1.26285,120400000.0
2009-07-02 03:33:00,1.2629,1.2634,1.2628,1.2629,154800000.0
2009-07-02 03:34:00,1.26295,1.2631,1.26165,1.262,150440000.0
2009-07-02 03:35:00,1.26195,1.26245,1.2619,1.2624,45200000.0
2009-07-02 03:36:00,1.26255,1.26255,1.2617,1.2625,65200000.0
2009-07-02 03:37:00,1.2625,1.26275,1.26215,1.2627,162400000.0
2009-07-02 03:38:00,1.2626,1.26295,1.2623,1.26255,112000000.0
2009-07-02 03:39:00,1.26265,1.26315,1.2624,1.2625,126400000.0
2009-07-02 03:40:00,1.2625,1.2625,1.2624,1.26245,28800000.0
2009-07-02 03:41:00,1.2624,1.2625,1.26205,1.26215,58800000.0
2009-07-02 03:42:00,1.2621,1.26225,1.26165,1.26215,148260000.0
2009-07-02 03:43:00,1.26215,1.2622,1.26175,1.2622,156400000.0
2009-07-02 03:44:00,1.26205,1.26205,1.2617,1.26185,93200000.0
2009-07-02 03:45:00,1.26185,1.26195,1.26165,1.26195,135300000.0
2009-07-02 03:46:00,1.26195,1.26215,1.2619,1.2621,31200000.0
2009-07-02 03:47:00,1.2621,1.2621,1.26195,1.2621,49600000.0
2009-07-02 03:48:00,1.2621,1.2625,1.26165,1.2618,144940000.0
2009-07-02 03:49:00,1.2618,1.2622,1.26165,1.26165,194620000.0
2009-07-02 03:50:00,1.26165,1.2623,1.26165,1.2621,127410000.0
2009-07-02 03:51:00,1.2621,1.2626,1.2621,1.26245,40000000.0
2009-07-02 03:52:00,1.26225,1.26225,1.2618,1.26205,129400000.0
2009-07-02 03:53:00,1.2621,1.26245,1.26205,1.26205,52400000.0
2009-07-02 03:54:00,1.262,1.262,1.26165,1.2618,119320000.0
2009-07-02 03:55:00,1.2618,1.26215,1.26165,1.26175,109130000.0
2009-07-02 03:56:00,1.2617,1.26175,1.26165,1.26165,245800000.0
2009-07-02 03:57:00,1.26165,1.26165,1.26165,1.26165,183080000.0
2009-07-02 03:58:00,1.26165,1.26165,1.2614,1.26165,6720000.0
2009-07-02 03:59:00,1.26075,1.2612,1.26075,1.2612,22400000.0
2009-07-02 04:00:00,1.2612,1.2613,1.2612,1.26125,28800000.0
2009-07-02 04:01:00,1.26125,1.26155,1.26125,1.2613,60800000.0
2009-07-02 04:02:00,1.2613,1.26185,1.261,1.2614,105400000.0
2009-07-02 04:03:00,1.2613,1.26175,1.26075,1.2615,113200000.0
2009-07-02 04:04:00,1.26155,1.26165,1.2613,1.2615,86000000.0
2009-07-02 04:05:00,1.26165,1.2617,1.2614,1.2614,35200000.0
2009-07-02 04:06:00,1.2615,1.2615,1.26145,1.2615,19200000.0
2009-07-02 04:07:00,1.2615,1.2617,1.2612,1.2616,67800000.0
2009-07-02 04:08:00,1.26135,1.26135,1.26135,1.26135,12800000.0
2009-07-02 04:09:00,1.26135,1.26135,1.261,1.2611,53400000.0
2009-07-02 04:10:00,1.26115,1.2612,1.2608,1.2608,53800000.0
2009-07-02 04:11:00,1.26105,1.26125,1.2608,1.26085,61600000.0
2009-07-02 04:12:00,1.26095,1.26095,1.26095,1.26095,3000000.0
2009-07-02 04:13:00,1.26085,1.26085,1.26075,1.26085,21800000.0
2009-07-02 04:14:00,1.26095,1.261,1.26085,1.26085,36800000.0
2009-07-02 04:15:00,1.26095,1.26095,1.2605,1.2605,71400000.0
2009-07-02 04:16:00,1.26055,1.2608,1.26055,1.2607,79800000.0
2009-07-02 04:17:00,1.2606,1.26095,1.2606,1.26075,71000000.0
2009-07-02 04:18:00,1.26075,1.2609,1.26065,1.2609,37400000.0
2009-07-02 04:19:00,1.2609,1.26195,1.26085,1.2615,169600000.0
2009-07-02 04:20:00,1.2614,1.2614,1.2612,1.2612,24800000.0
2009-07-02 04:21:00,1.26125,1.26125,1.2612,1.2612,12400000.0
2009-07-02 04:22:00,1.2612,1.26135,1.2612,1.26135,37000000.0
2009-07-02 04:23:00,1.2614,1.2614,1.2605,1.26055,161200000.0
2009-07-02 04:24:00,1.26065,1.26155,1.26035,1.26145,239200000.0
2009-07-02 04:25:00,1.26145,1.26205,1.2607,1.2618,216400000.0
2009-07-02 04:26:00,1.2617,1.2617,1.26035,1.2612,75800000.0
2009-07-02 04:27:00,1.26135,1.26135,1.26045,1.261,122000000.0
2009-07-02 04:28:00,1.2609,1.2609,1.2605,1.2609,135600000.0
2009-07-02 04:29:00,1.2609,1.2619,1.2609,1.26135,121000000.0
2009-07-02 04:30:00,1.26165,1.2619,1.2604,1.2613,229600000.0
2009-07-02 04:31:00,1.2615,1.2616,1.2613,1.2615,157800000.0
2009-07-02 04:32:00,1.26155,1.2617,1.26065,1.26095,148600000.0
2009-07-02 04:33:00,1.2609,1.2612,1.26065,1.2611,41200000.0
2009-07-02 04:34:00,1.2612,1.26175,1.2611,1.2611,29600000.0
2009-07-02 04:35:00,1.26095,1.2614,1.26085,1.26135,71600000.0
2009-07-02 04:36:00,1.26135,1.26135,1.2609,1.26105,28800000.0
2009-07-02 04:37:00,1.26115,1.2612,1.26115,1.2612,6400000.0
2009-07-02 04:38:00,1.2612,1.2614,1.26115,1.26115,54200000.0
2009-07-02 04:39:00,1.26115,1.26115,1.26105,1.26105,28800000.0
2009-07-02 04:40:00,1.26105,1.26105,1.2606,1.2606,47600000.0
2009-07-02 04:41:00,1.2607,1.26125,1.26,1.2612,182400000.0
2009-07-02 04:42:00,1.26125,1.2613,1.2611,1.2612,47800000.0
2009-07-02 04:43:00,1.2612,1.2612,1.2611,1.26115,50400000.0
2009-07-02 04:44:00,1.26105,1.2611,1.26035,1.26035,80000000.0
2009-07-02 04:45:00,1.26035,1.26145,1.26035,1.26095,76400000.0
2009-07-02 04:46:00,1.26105,1.26115,1.26095,1.261,91800000.0
2009-07-02 04:47:00,1.2609,1.2614,1.2609,1.2611,105600000.0
2009-07-02 04:48:00,1.2612,1.2613,1.26085,1.26085,24800000.0
2009-07-02 04:49:00,1.26085,1.2611,1.26085,1.2611,24800000.0
2009-07-02 04:50:00,1.26115,1.26175,1.26115,1.26165,51200000.0
2009-07-02 04:51:00,1.2617,1.2618,1.2616,1.2616,25600000.0
2009-07-02 04:52:00,1.26145,1.2615,1.26145,1.2615,12800000.0
2009-07-02 04:53:00,1.26155,1.26155,1.2613,1.2614,21000000.0
2009-07-02 04:54:00,1.2615,1.2617,1.26085,1.26085,47800000.0
2009-07-02 04:55:00,1.26075,1.26085,1.2606,1.2606,56400000.0
2009-07-02 04:56:00,1.26055,1.2607,1.26045,1.2605,47600000.0
2009-07-02 04:57:00,1.2605,1.26065,1.2605,1.2606,47600000.0
2009-07-02 04:58:00,1.2605,1.2606,1.2605,1.2606,22400000.0
2009-07-02 04:59:00,1.2606,1.2608,1.2606,1.26065,40600000.0
2009-07-02 05:00:00,1.2606,1.2607,1.2606,1.2607,18600000.0
2009-07-02 05:01:00,1.2607,1.26105,1.26045,1.26105,18900000.0
2009-07-02 05:02:00,1.25953,1.25953,1.25946,1.25946,8000000.0
2009-07-02 05:03:00,1.26109,1.26124,1.26109,1.26124,8000000.0
2009-07-02 05:04:00,1.26105,1.26105,1.26105,1.26105,900000.0
2009-07-02 05:05:00,1.26105,1.26105,1.26105,1.26105,300000.0
2009-07-02 05:06:00,1.26105,1.26105,1.26025,1.2604,127100000.0
2009-07-02 05:07:00,1.2604,1.26065,1.2602,1.2604,60800000.0
2009-07-02 05:08:00,1.2604,1.26055,1.2604,1.26045,39000000.0
2009-07-02 05:09:00,1.2604,1.26045,1.2603,1.2604,58800000.0
2009-07-02 05:10:00,1.2603,1.2604,1.2603,1.2604,16000000.0
2009-07-02 05:11:00,1.2604,1.2604,1.2603,1.2603,11200000.0
2009-07-02 05:12:00,1.2603,1.2603,1.2603,1.2603,1600000.0
2009-07-02 05:13:00,1.2603,1.2603,1.2603,1.2603,11200000.0
2009-07-02 05:14:00,1.2603,1.2603,1.2602,1.2603,24000000.0
2009-07-02 05:15:00,1.2603,1.2607,1.26025,1.26065,53200000.0
2009-07-02 05:16:00,1.26085,1.26105,1.2603,1.26055,55200000.0
2009-07-02 05:17:00,1.2607,1.261,1.26055,1.2609,66800000.0
2009-07-02 05:18:00,1.26085,1.26115,1.26065,1.26115,235800000.0
2009-07-02 05:19:00,1.2613,1.26175,1.26085,1.26175,91900000.0
2009-07-02 05:20:00,1.26195,1.26195,1.2612,1.2613,88400000.0
2009-07-02 05:21:00,1.26135,1.26135,1.26085,1.261,64400000.0
2009-07-02 05:22:00,1.2608,1.26085,1.26075,1.26085,8400000.0
2009-07-02 05:23:00,1.2609,1.26105,1.2609,1.261,14400000.0
2009-07-02 05:24:00,1.261,1.2612,1.2608,1.2608,23500000.0
2009-07-02 05:25:00,1.26085,1.2609,1.26085,1.26085,11200000.0
2009-07-02 05:26:00,1.2608,1.2609,1.2608,1.2608,24400000.0
2009-07-02 05:27:00,1.2609,1.26105,1.2608,1.2608,11500000.0
2009-07-02 05:28:00,1.2608,1.261,1.2608,1.2609,15000000.0
2009-07-02 05:29:00,1.2608,1.2608,1.2608,1.2608,200000.0
2009-07-02 05:30:00,1.2608,1.26085,1.2608,1.2608,16400000.0
2009-07-02 05:31:00,1.2608,1.2608,1.2608,1.2608,2700000.0
2009-07-02 05:32:00,1.2608,1.2609,1.2608,1.2609,26700000.0
2009-07-02 05:33:00,1.261,1.26145,1.261,1.2614,67200000.0
2009-07-02 05:34:00,1.2613,1.2616,1.2612,1.26145,44800000.0
2009-07-02 05:35:00,1.2614,1.26145,1.2613,1.2613,56000000.0
2009-07-02 05:36:00,1.2612,1.26175,1.261,1.26115,59600000.0
2009-07-02 05:37:00,1.26125,1.26135,1.2612,1.26125,98000000.0
2009-07-02 05:38:00,1.26125,1.26125,1.26125,1.26125,2800000.0
2009-07-02 05:39:00,1.26135,1.26135,1.26125,1.26125,8400000.0
2009-07-02 05:40:00,1.26125,1.26135,1.26105,1.26125,56000000.0
2009-07-02 05:41:00,1.2613,1.2613,1.2613,1.2613,5600000.0
2009-07-02 05:42:00,1.26125,1.2615,1.2611,1.2611,78800000.0
2009-07-02 05:43:00,1.2612,1.2612,1.26095,1.26105,36400000.0
2009-07-02 05:44:00,1.26105,1.26105,1.2609,1.26095,44800000.0
2009-07-02 05:45:00,1.2609,1.2609,1.2608,1.2608,41700000.0
2009-07-02 05:46:00,1.2608,1.2609,1.2608,1.2609,34000000.0
2009-07-02 05:47:00,1.261,1.26105,1.26095,1.26095,21000000.0
2009-07-02 05:48:00,1.26115,1.26115,1.26115,1.26115,105000000.0
2009-07-02 05:49:00,1.26115,1.26135,1.26105,1.26125,369000000.0
2009-07-02 05:50:00,1.26115,1.2612,1.26105,1.2611,186000000.0
2009-07-02 05:51:00,1.2611,1.26115,1.26095,1.26095,300800000.0
2009-07-02 05:52:00,1.26095,1.261,1.2608,1.2608,224000000.0
2009-07-02 05:53:00,1.2608,1.26095,1.2608,1.2609,107200000.0
2009-07-02 05:54:00,1.26085,1.2609,1.26085,1.26085,18000000.0
2009-07-02 05:55:00,1.2608,1.2609,1.2608,1.2609,81900000.0
2009-07-02 05:56:00,1.261,1.261,1.261,1.261,9000000.0
2009-07-02 05:57:00,1.2609,1.26115,1.2608,1.26085,153200000.0
2009-07-02 05:58:00,1.26085,1.261,1.26085,1.26085,30400000.0
2009-07-02 05:59:00,1.2609,1.26095,1.2609,1.26095,9000000.0
2009-07-02 06:00:00,1.2609,1.2609,1.2608,1.2608,11100000.0
2009-07-02 06:01:00,1.2608,1.2608,1.2608,1.2608,5500000.0
2009-07-02 06:02:00,1.2608,1.2608,1.2605,1.2605,16000000.0
2009-07-02 06:03:00,1.2606,1.2607,1.26055,1.26065,48000000.0
2009-07-02 06:04:00,1.26075,1.2608,1.2606,1.2607,51400000.0
2009-07-02 06:05:00,1.2608,1.2608,1.2602,1.2602,124800000.0
2009-07-02 06:06:00,1.2603,1.2605,1.26015,1.26025,68000000.0
2009-07-02 06:07:00,1.2603,1.2603,1.2602,1.2602,8000000.0
2009-07-02 06:08:00,1.2602,1.26025,1.2601,1.26025,10800000.0
2009-07-02 06:09:00,1.2603,1.26045,1.26025,1.26035,18000000.0
2009-07-02 06:10:00,1.2604,1.26045,1.25995,1.2601,54200000.0
2009-07-02 06:11:00,1.2601,1.26045,1.26,1.26,127400000.0
2009-07-02 06:12:00,1.26005,1.2603,1.26005,1.2603,30200000.0
2009-07-02 06:13:00,1.2603,1.2603,1.2599,1.2599,21400000.0
2009-07-02 06:14:00,1.26,1.2602,1.2597,1.2598,150800000.0
2009-07-02 06:15:00,1.25985,1.2604,1.25985,1.2603,114800000.0
2009-07-02 06:16:00,1.2603,1.2605,1.2602,1.26025,109200000.0
2009-07-02 06:17:00,1.2602,1.2606,1.26005,1.2605,99000000.0
2009-07-02 06:18:00,1.26045,1.26045,1.2604,1.26045,15200000.0
2009-07-02 06:19:00,1.2605,1.2607,1.2605,1.2607,45600000.0
2009-07-02 06:20:00,1.26065,1.26065,1.26035,1.26045,45400000.0
2009-07-02 06:21:00,1.2605,1.2606,1.26045,1.2605,48400000.0
2009-07-02 06:22:00,1.26045,1.2607,1.26045,1.2607,36600000.0
2009-07-02 06:23:00,1.2606,1.2607,1.2605,1.2606,82000000.0
2009-07-02 06:24:00,1.2607,1.2609,1.26065,1.2607,19200000.0
2009-07-02 06:25:00,1.2606,1.2606,1.26025,1.26025,33600000.0
2009-07-02 06:26:00,1.25999,1.26003,1.25991,1.26,27000000.0
2009-07-02 06:27:00,1.2604,1.26055,1.2604,1.26055,42000000.0
2009-07-02 06:28:00,1.2605,1.26055,1.26035,1.2604,75000000.0
2009-07-02 06:29:00,1.2604,1.2604,1.2603,1.2603,63400000.0
2009-07-02 06:30:00,1.2601,1.2604,1.25995,1.2604,35200000.0
2009-07-02 06:31:00,1.2603,1.2603,1.2602,1.26025,19800000.0
2009-07-02 06:32:00,1.2602,1.2604,1.2602,1.2603,30400000.0
2009-07-02 06:33:00,1.26025,1.26025,1.26015,1.26015,45800000.0
2009-07-02 06:34:00,1.2601,1.2601,1.26,1.26,36000000.0
2009-07-02 06:35:00,1.25934,1.25938,1.25934,1.25938,27000000.0
2009-07-02 06:36:00,1.2598,1.25995,1.25975,1.25995,27000000.0
2009-07-02 06:37:00,1.25995,1.25995,1.25985,1.25985,12000000.0
2009-07-02 06:38:00,1.25985,1.2599,1.2595,1.2599,36200000.0
2009-07-02 06:39:00,1.2598,1.26005,1.2597,1.25985,82000000.0
2009-07-02 06:40:00,1.2599,1.26025,1.2599,1.2601,61800000.0
2009-07-02 06:41:00,1.26005,1.2601,1.25955,1.2599,100200000.0
2009-07-02 06:42:00,1.2598,1.26025,1.2597,1.26025,126600000.0
2009-07-02 06:43:00,1.2602,1.26025,1.2598,1.25985,75400000.0
2009-07-02 06:44:00,1.25985,1.2599,1.2596,1.2596,36400000.0
2009-07-02 06:45:00,1.2596,1.26,1.2596,1.2599,57400000.0
2009-07-02 06:46:00,1.26,1.26005,1.2599,1.26005,25400000.0
2009-07-02 06:47:00,1.26005,1.26005,1.25985,1.25995,39200000.0
2009-07-02 06:48:00,1.26,1.2602,1.2598,1.2598,60800000.0
2009-07-02 06:49:00,1.2598,1.25985,1.2594,1.2596,78400000.0
2009-07-02 06:50:00,1.2598,1.26015,1.2598,1.26,24000000.0
2009-07-02 06:51:00,1.2599,1.26005,1.2599,1.26,33200000.0
2009-07-02 06:52:00,1.26,1.26,1.2596,1.2596,38000000.0
2009-07-02 06:53:00,1.25955,1.2596,1.25945,1.2595,21000000.0
2009-07-02 06:54:00,1.25945,1.25945,1.2593,1.2593,55000000.0
2009-07-02 06:55:00,1.2594,1.2594,1.2593,1.2593,12800000.0
2009-07-02 06:56:00,1.2593,1.26005,1.25925,1.26005,111680000.0
2009-07-02 06:57:00,1.26005,1.26055,1.2595,1.2605,109000000.0
2009-07-02 06:58:00,1.26055,1.26055,1.25975,1.26025,70200000.0
2009-07-02 06:59:00,1.2603,1.26055,1.2601,1.2601,79000000.0
2009-07-02 07:00:00,1.2599,1.2604,1.2599,1.26005,48000000.0
2009-07-02 07:01:00,1.26005,1.2603,1.25995,1.2603,27000000.0
2009-07-02 07:02:00,1.26035,1.26085,1.2595,1.2596,99600000.0
2009-07-02 07:03:00,1.2596,1.25985,1.2595,1.25965,73800000.0
2009-07-02 07:04:00,1.25965,1.26,1.2596,1.2599,70800000.0
2009-07-02 07:05:00,1.25985,1.2603,1.25985,1.26025,81800000.0
2009-07-02 07:06:00,1.26025,1.2603,1.2602,1.2603,15000000.0
2009-07-02 07:07:00,1.26025,1.26035,1.26025,1.2603,24400000.0
2009-07-02 07:08:00,1.2603,1.2603,1.2596,1.2596,48200000.0
2009-07-02 07:09:00,1.2596,1.2603,1.2596,1.25965,92400000.0
2009-07-02 07:10:00,1.2596,1.25965,1.2595,1.25965,112000000.0
2009-07-02 07:11:00,1.2596,1.26005,1.2596,1.2599,84800000.0
2009-07-02 07:12:00,1.2598,1.26,1.2598,1.25985,122200000.0
2009-07-02 07:13:00,1.25985,1.26005,1.25985,1.25985,108000000.0
2009-07-02 07:14:00,1.2596,1.25975,1.2595,1.25975,20800000.0
2009-07-02 07:15:00,1.2597,1.2598,1.25965,1.2598,63000000.0
2009-07-02 07:16:00,1.25965,1.25975,1.25965,1.25975,30200000.0
2009-07-02 07:17:00,1.2597,1.2597,1.2594,1.2595,21600000.0
2009-07-02 07:18:00,1.2595,1.2595,1.2594,1.2594,16000000.0
2009-07-02 07:19:00,1.2594,1.2594,1.25925,1.25925,402750000.0
2009-07-02 07:20:00,1.25925,1.25925,1.25925,1.25925,497200000.0
2009-07-02 07:21:00,1.25925,1.25925,1.25925,1.25925,754470000.0
2009-07-02 07:22:00,1.25925,1.2601,1.25925,1.2597,252030000.0
2009-07-02 07:23:00,1.2598,1.25985,1.2597,1.2597,19000000.0
2009-07-02 07:24:00,1.2595,1.2597,1.25925,1.2597,235100000.0
2009-07-02 07:25:00,1.2597,1.25975,1.2594,1.2595,37600000.0
2009-07-02 07:26:00,1.25945,1.25945,1.2593,1.2593,15400000.0
2009-07-02 07:27:00,1.2594,1.2594,1.25925,1.25925,388420000.0
2009-07-02 07:28:00,1.25925,1.25925,1.25925,1.25925,454460000.0
2009-07-02 07:29:00,1.25925,1.25925,1.25925,1.25925,467680000.0
2009-07-02 07:30:00,1.25925,1.25955,1.25925,1.25955,395610000.0
2009-07-02 07:31:00,1.2596,1.2596,1.25925,1.25925,18540000.0
2009-07-02 07:32:00,1.25925,1.2595,1.25925,1.25945,254260000.0
2009-07-02 07:33:00,1.25945,1.2595,1.25925,1.2595,378570000.0
2009-07-02 07:34:00,1.2595,1.25965,1.25925,1.25925,240380000.0
2009-07-02 07:35:00,1.25925,1.2594,1.25925,1.2593,176570000.0
2009-07-02 07:36:00,1.25925,1.2594,1.25925,1.2593,609350000.0
2009-07-02 07:37:00,1.25925,1.25925,1.25868,1.25925,544380000.0
2009-07-02 07:38:00,1.25925,1.25925,1.25925,1.25925,548760000.0
2009-07-02 07:39:00,1.25925,1.25925,1.2589,1.25925,466160000.0
2009-07-02 07:40:00,1.25925,1.2597,1.25925,1.25945,123160000.0
2009-07-02 07:41:00,1.25955,1.25985,1.2593,1.25985,145400000.0
2009-07-02 07:42:00,1.25985,1.25995,1.25945,1.25975,174000000.0
2009-07-02 07:43:00,1.2599,1.2602,1.25985,1.26005,67000000.0
2009-07-02 07:44:00,1.26005,1.2602,1.26,1.2601,54400000.0
2009-07-02 07:45:00,1.26,1.2601,1.2598,1.2598,51600000.0
2009-07-02 07:46:00,1.25975,1.25975,1.2597,1.25975,27400000.0
2009-07-02 07:47:00,1.2597,1.25985,1.2597,1.25985,15000000.0
2009-07-02 07:48:00,1.25975,1.25975,1.25905,1.2593,114010000.0
2009-07-02 07:49:00,1.2593,1.2593,1.25835,1.25925,378390000.0
2009-07-02 07:50:00,1.25925,1.25925,1.25785,1.2589,352390000.0
2009-07-02 07:51:00,1.25885,1.25885,1.25815,1.25845,192000000.0
2009-07-02 07:52:00,1.25855,1.25865,1.257,1.25795,129600000.0
2009-07-02 07:53:00,1.258,1.25805,1.2573,1.2576,254400000.0
2009-07-02 07:54:00,1.2576,1.25825,1.2574,1.25795,230400000.0
2009-07-02 07:55:00,1.2576,1.25785,1.2575,1.2575,179200000.0
2009-07-02 07:56:00,1.25765,1.25785,1.2572,1.25785,148800000.0
2009-07-02 07:57:00,1.25785,1.2584,1.2578,1.2584,51200000.0
2009-07-02 07:58:00,1.2583,1.2585,1.2577,1.25815,144200000.0
2009-07-02 07:59:00,1.2583,1.25885,1.25755,1.2577,192000000.0
2009-07-02 08:00:00,1.2578,1.2585,1.25775,1.25785,87600000.0
2009-07-02 08:01:00,1.25785,1.2579,1.2577,1.25785,145600000.0
2009-07-02 08:02:00,1.2579,1.25805,1.2579,1.2579,86400000.0
2009-07-02 08:03:00,1.2579,1.25795,1.2576,1.25765,80000000.0
2009-07-02 08:04:00,1.2577,1.25785,1.25755,1.2576,179200000.0
2009-07-02 08:05:00,1.2577,1.258,1.25745,1.25795,80000000.0
2009-07-02 08:06:00,1.2579,1.25825,1.2579,1.25825,59200000.0
2009-07-02 08:07:00,1.25815,1.2582,1.25805,1.2582,12800000.0
2009-07-02 08:08:00,1.25825,1.25845,1.258,1.2581,68800000.0
2009-07-02 08:09:00,1.2581,1.2585,1.2581,1.25825,73600000.0
2009-07-02 08:10:00,1.2583,1.2584,1.25825,1.25825,38400000.0
2009-07-02 08:11:00,1.25845,1.25865,1.2582,1.2583,64000000.0
2009-07-02 08:12:00,1.25835,1.2585,1.25835,1.2585,12800000.0
2009-07-02 08:13:00,1.25855,1.25865,1.25805,1.25825,57600000.0
2009-07-02 08:14:00,1.2583,1.2592,1.25825,1.25875,135600000.0
2009-07-02 08:15:00,1.25885,1.25895,1.25785,1.2582,80000000.0
2009-07-02 08:16:00,1.2582,1.25865,1.25725,1.25855,90400000.0
2009-07-02 08:17:00,1.2584,1.25845,1.2584,1.25845,18000000.0
2009-07-02 08:18:00,1.25805,1.25895,1.25805,1.2588,75000000.0
2009-07-02 08:19:00,1.2584,1.2585,1.258,1.2581,42000000.0
2009-07-02 08:20:00,1.25815,1.2587,1.25815,1.2586,75600000.0
2009-07-02 08:21:00,1.2585,1.25875,1.2581,1.2581,76800000.0
2009-07-02 08:22:00,1.2581,1.2582,1.258,1.258,91600000.0
2009-07-02 08:23:00,1.2578,1.258,1.25775,1.2578,101200000.0
2009-07-02 08:24:00,1.2578,1.25795,1.25775,1.25775,68000000.0
2009-07-02 08:25:00,1.2577,1.25855,1.2577,1.25825,132200000.0
2009-07-02 08:26:00,1.2583,1.2586,1.2581,1.25855,97400000.0
2009-07-02 08:27:00,1.2583,1.259,1.2579,1.2579,148400000.0
2009-07-02 08:28:00,1.25785,1.25825,1.25775,1.25825,63600000.0
2009-07-02 08:29:00,1.2583,1.2584,1.2581,1.25825,45000000.0
2009-07-02 08:30:00,1.25815,1.2582,1.25805,1.25805,15000000.0
2009-07-02 08:31:00,1.2581,1.25825,1.25745,1.2582,69400000.0
2009-07-02 08:32:00,1.25825,1.25845,1.2581,1.25815,55600000.0
2009-07-02 08:33:00,1.25815,1.2585,1.25785,1.25795,114000000.0
2009-07-02 08:34:00,1.25795,1.2585,1.2578,1.258,105200000.0
2009-07-02 08:35:00,1.25815,1.25825,1.25765,1.25775,99000000.0
2009-07-02 08:36:00,1.2578,1.25855,1.2578,1.25825,134800000.0
2009-07-02 08:37:00,1.2583,1.2587,1.2583,1.25855,20800000.0
2009-07-02 08:38:00,1.2587,1.25895,1.25825,1.2584,112800000.0
2009-07-02 08:39:00,1.25835,1.2585,1.2583,1.25845,106600000.0
2009-07-02 08:40:00,1.25855,1.25875,1.25825,1.2584,94800000.0
2009-07-02 08:41:00,1.2583,1.25855,1.25825,1.2585,52200000.0
2009-07-02 08:42:00,1.25865,1.2587,1.25825,1.25845,78000000.0
2009-07-02 08:43:00,1.2585,1.25855,1.25825,1.25825,79000000.0
2009-07-02 08:44:00,1.25815,1.2589,1.2581,1.2582,86000000.0
2009-07-02 08:45:00,1.25825,1.25845,1.2579,1.25805,133400000.0
2009-07-02 08:46:00,1.25805,1.2582,1.258,1.25805,79400000.0
2009-07-02 08:47:00,1.25805,1.2585,1.258,1.25845,66800000.0
2009-07-02 08:48:00,1.2584,1.2584,1.25765,1.25835,121800000.0
2009-07-02 08:49:00,1.25835,1.2585,1.25795,1.2581,136000000.0
2009-07-02 08:50:00,1.25805,1.25815,1.25795,1.258,133800000.0
2009-07-02 08:51:00,1.2581,1.25845,1.25755,1.25765,186400000.0
2009-07-02 08:52:00,1.2576,1.258,1.25745,1.25795,203200000.0
2009-07-02 08:53:00,1.25795,1.25845,1.2579,1.2583,184600000.0
2009-07-02 08:54:00,1.25825,1.25865,1.2582,1.2584,121200000.0
2009-07-02 08:55:00,1.2585,1.2589,1.25815,1.2587,115800000.0
2009-07-02 08:56:00,1.2587,1.259,1.2587,1.25885,98800000.0
2009-07-02 08:57:00,1.25885,1.2592,1.2585,1.25885,187000000.0
2009-07-02 08:58:00,1.2589,1.25915,1.2586,1.25885,286800000.0
2009-07-02 08:59:00,1.2589,1.25945,1.25832,1.2593,169200000.0
2009-07-02 09:00:00,1.25945,1.25965,1.25883,1.25945,220000000.0
2009-07-02 09:01:00,1.25935,1.2598,1.259,1.25965,144200000.0
2009-07-02 09:02:00,1.2598,1.25995,1.25895,1.2599,177500000.0
2009-07-02 09:03:00,1.25985,1.2601,1.25922,1.2601,251400000.0
2009-07-02 09:04:00,1.26015,1.26025,1.26005,1.26005,323500000.0
2009-07-02 09:05:00,1.2601,1.2601,1.2592,1.25945,135800000.0
2009-07-02 09:06:00,1.25945,1.26,1.259,1.25965,115600000.0
2009-07-02 09:07:00,1.25955,1.2597,1.2592,1.2595,107400000.0
2009-07-02 09:08:00,1.25965,1.2598,1.25935,1.2596,94200000.0
2009-07-02 09:09:00,1.2595,1.2598,1.25935,1.2596,69000000.0
2009-07-02 09:10:00,1.25955,1.2601,1.2595,1.2599,128600000.0
2009-07-02 09:11:00,1.25995,1.25995,1.2594,1.25985,87000000.0
2009-07-02 09:12:00,1.25985,1.2602,1.25985,1.2601,59400000.0
2009-07-02 09:13:00,1.2601,1.2602,1.2597,1.2598,47600000.0
2009-07-02 09:14:00,1.25985,1.26065,1.25965,1.26045,123800000.0
2009-07-02 09:15:00,1.26035,1.2605,1.2599,1.26025,84600000.0
2009-07-02 09:16:00,1.2602,1.26025,1.25995,1.2601,82000000.0
2009-07-02 09:17:00,1.26,1.26015,1.2594,1.2594,93200000.0
2009-07-02 09:18:00,1.2594,1.25995,1.25925,1.25985,100000000.0
2009-07-02 09:19:00,1.25975,1.25985,1.25945,1.2598,122800000.0
2009-07-02 09:20:00,1.25975,1.26065,1.25965,1.26025,123000000.0
2009-07-02 09:21:00,1.26025,1.2604,1.2601,1.2602,110400000.0
2009-07-02 09:22:00,1.26015,1.26045,1.26005,1.2603,129800000.0
2009-07-02 09:23:00,1.2605,1.2605,1.2598,1.26015,108200000.0
2009-07-02 09:24:00,1.2601,1.2604,1.25975,1.2599,86800000.0
2009-07-02 09:25:00,1.25995,1.2606,1.25995,1.26055,168000000.0
2009-07-02 09:26:00,1.26055,1.2606,1.2604,1.2604,36000000.0
2009-07-02 09:27:00,1.26035,1.26045,1.2601,1.2603,104800000.0
2009-07-02 09:28:00,1.2602,1.2604,1.26005,1.2604,106400000.0
2009-07-02 09:29:00,1.2604,1.261,1.2604,1.26065,114600000.0
2009-07-02 09:30:00,1.2606,1.2608,1.2605,1.2605,120800000.0
2009-07-02 09:31:00,1.26035,1.26085,1.26005,1.26085,197200000.0
2009-07-02 09:32:00,1.2609,1.26095,1.26065,1.2608,139600000.0
2009-07-02 09:33:00,1.26075,1.2611,1.26055,1.2611,175000000.0
2009-07-02 09:34:00,1.2611,1.2612,1.26065,1.261,170200000.0
2009-07-02 09:35:00,1.26095,1.2612,1.2603,1.2605,216400000.0
2009-07-02 09:36:00,1.26045,1.26095,1.26015,1.26055,182000000.0
2009-07-02 09:37:00,1.2606,1.2613,1.2603,1.261,150200000.0
2009-07-02 09:38:00,1.2611,1.2617,1.26015,1.26145,497400000.0
2009-07-02 09:39:00,1.26145,1.26155,1.26025,1.26025,352600000.0
2009-07-02 09:40:00,1.2605,1.26095,1.2604,1.2605,179200000.0
2009-07-02 09:41:00,1.2605,1.2609,1.2602,1.26055,175200000.0
2009-07-02 09:42:00,1.26035,1.26075,1.2603,1.26055,85500000.0
2009-07-02 09:43:00,1.2606,1.2611,1.26055,1.26065,152000000.0
2009-07-02 09:44:00,1.2608,1.26125,1.26065,1.26105,262600000.0
2009-07-02 09:45:00,1.26105,1.26105,1.26045,1.26065,47400000.0
2009-07-02 09:46:00,1.26065,1.26065,1.26065,1.26065,10000000.0
2009-07-02 09:47:00,1.26065,1.2607,1.26065,1.26065,25500000.0
2009-07-02 09:48:00,1.26065,1.26065,1.26065,1.26065,13500000.0
2009-07-02 09:49:00,1.26065,1.26095,1.26065,1.2608,63450000.0
2009-07-02 09:50:00,1.26075,1.26085,1.2607,1.2607,64100000.0
2009-07-02 09:51:00,1.2607,1.2608,1.2607,1.2607,14000000.0
2009-07-02 09:52:00,1.2607,1.26085,1.2607,1.2607,33800000.0
2009-07-02 09:53:00,1.2607,1.26095,1.2607,1.2609,51300000.0
2009-07-02 09:54:00,1.2607,1.261,1.2607,1.2609,108700000.0
2009-07-02 09:55:00,1.2607,1.26135,1.2607,1.2607,168800000.0
2009-07-02 09:56:00,1.2607,1.26085,1.2607,1.2607,57200000.0
2009-07-02 09:57:00,1.2607,1.2607,1.25997,1.2607,8300000.0
2009-07-02 09:58:00,1.2607,1.2608,1.26015,1.26075,21200000.0
2009-07-02 09:59:00,1.26075,1.26075,1.26075,1.26075,6100000.0
2009-07-02 10:00:00,1.26075,1.26075,1.26075,1.26075,5800000.0
2009-07-02 10:01:00,1.26075,1.26075,1.26075,1.26075,2000000.0
2009-07-02 10:02:00,1.26075,1.26075,1.26075,1.26075,13760000.0
2009-07-02 10:03:00,1.26075,1.26075,1.26075,1.26075,2100000.0
2009-07-02 10:04:00,1.26075,1.26075,1.26075,1.26075,5300000.0
2009-07-02 10:05:00,1.26075,1.261,1.26075,1.26075,54450000.0
2009-07-02 10:06:00,1.26075,1.26075,1.26075,1.26075,9600000.0
2009-07-02 10:07:00,1.26075,1.26075,1.26075,1.26075,7300000.0
2009-07-02 10:08:00,1.2608,1.2608,1.26075,1.26075,39750000.0
2009-07-02 10:09:00,1.26075,1.26105,1.26075,1.2608,28100000.0
2009-07-02 10:10:00,1.2608,1.2611,1.26075,1.26095,287100000.0
2009-07-02 10:11:00,1.261,1.26105,1.26075,1.26075,76000000.0
2009-07-02 10:12:00,1.26075,1.2609,1.26075,1.2609,35600000.0
2009-07-02 10:13:00,1.26085,1.26085,1.26075,1.26075,38550000.0
2009-07-02 10:14:00,1.26075,1.26085,1.26075,1.26075,10850000.0
2009-07-02 10:15:00,1.26075,1.26075,1.26075,1.26075,4400000.0
2009-07-02 10:16:00,1.26075,1.2609,1.26075,1.26085,18900000.0
2009-07-02 10:17:00,1.2608,1.2608,1.26075,1.26075,11950000.0
2009-07-02 10:18:00,1.26075,1.2609,1.26075,1.2608,37900000.0
2009-07-02 10:19:00,1.2608,1.2608,1.26075,1.26075,17800000.0
2009-07-02 10:20:00,1.26075,1.2608,1.26075,1.26075,25350000.0
2009-07-02 10:21:00,1.26075,1.26085,1.26075,1.26075,28560000.0
2009-07-02 10:22:00,1.26075,1.26075,1.26075,1.26075,2200000.0
2009-07-02 10:23:00,1.26075,1.26075,1.26075,1.26075,4400000.0
2009-07-02 10:24:00,1.26075,1.26075,1.26075,1.26075,4900000.0
2009-07-02 10:25:00,1.26075,1.26075,1.26075,1.26075,6200000.0
2009-07-02 10:26:00,1.26075,1.2608,1.26075,1.26075,21700000.0
2009-07-02 10:27:00,1.26075,1.26075,1.26075,1.26075,6800000.0
2009-07-02 10:28:00,1.26075,1.2608,1.26075,1.26075,8100000.0
2009-07-02 10:29:00,1.26075,1.2608,1.26075,1.26075,6700000.0
2009-07-02 10:30:00,1.26075,1.26075,1.26075,1.26075,4200000.0
2009-07-02 10:31:00,1.26075,1.26075,1.26075,1.26075,6500000.0
2009-07-02 10:32:00,1.26075,1.26095,1.26075,1.26075,121000000.0
2009-07-02 10:33:00,1.2608,1.2608,1.2608,1.2608,6900000.0
2009-07-02 10:34:00,1.2608,1.26085,1.2608,1.2608,6400000.0
2009-07-02 10:35:00,1.2608,1.26085,1.26015,1.2608,21100000.0
2009-07-02 10:36:00,1.2608,1.26085,1.2608,1.2608,14400000.0
2009-07-02 10:37:00,1.2608,1.2608,1.2608,1.2608,2400000.0
2009-07-02 10:38:00,1.2608,1.2608,1.2602,1.2608,5900000.0
2009-07-02 10:39:00,1.2608,1.2608,1.2608,1.2608,9400000.0
2009-07-02 10:40:00,1.2608,1.2608,1.2608,1.2608,12250000.0
2009-07-02 10:41:00,1.2608,1.26085,1.2605,1.2608,79400000.0
2009-07-02 10:42:00,1.26075,1.26125,1.26045,1.2608,130200000.0
2009-07-02 10:43:00,1.2608,1.2608,1.2608,1.2608,4100000.0
2009-07-02 10:44:00,1.2608,1.2609,1.26045,1.2609,6600000.0
2009-07-02 10:45:00,1.2609,1.2609,1.2609,1.2609,2300000.0
2009-07-02 10:46:00,1.2609,1.2609,1.2609,1.2609,2200000.0
2009-07-02 10:47:00,1.2609,1.2613,1.2609,1.2612,200400000.0
2009-07-02 10:48:00,1.2612,1.26165,1.2612,1.2614,552200000.0
2009-07-02 10:49:00,1.2614,1.26165,1.2614,1.26155,621400000.0
2009-07-02 10:50:00,1.26155,1.2618,1.26067,1.2618,722800000.0
2009-07-02 10:51:00,1.2618,1.26215,1.2616,1.2619,391800000.0
2009-07-02 10:52:00,1.26195,1.26225,1.2616,1.26205,190200000.0
2009-07-02 10:53:00,1.26205,1.26235,1.26175,1.2618,287200000.0
2009-07-02 10:54:00,1.2621,1.2623,1.2615,1.26215,255200000.0
2009-07-02 10:55:00,1.26195,1.26275,1.2616,1.26235,259600000.0
2009-07-02 10:56:00,1.2617,1.2623,1.2613,1.26195,135800000.0
2009-07-02 10:57:00,1.2618,1.26185,1.2615,1.2617,37800000.0
2009-07-02 10:58:00,1.2618,1.2628,1.2616,1.2626,131200000.0
2009-07-02 10:59:00,1.2626,1.26265,1.26185,1.2622,73000000.0
2009-07-02 11:00:00,1.26235,1.2628,1.2621,1.26275,187400000.0
2009-07-02 11:01:00,1.26275,1.263,1.2622,1.26235,153400000.0
2009-07-02 11:02:00,1.26215,1.26265,1.26215,1.26225,121200000.0
2009-07-02 11:03:00,1.2623,1.26265,1.2621,1.26245,111200000.0
2009-07-02 11:04:00,1.26245,1.26275,1.2619,1.2626,193000000.0
2009-07-02 11:05:00,1.2622,1.2627,1.26215,1.26265,78600000.0
2009-07-02 11:06:00,1.26265,1.26315,1.26265,1.26295,89600000.0
2009-07-02 11:07:00,1.26285,1.26315,1.26245,1.26285,114600000.0
2009-07-02 11:08:00,1.26285,1.26295,1.2623,1.26255,111000000.0
2009-07-02 11:09:00,1.26255,1.26285,1.2623,1.26275,163800000.0
2009-07-02 11:10:00,1.26275,1.26335,1.26265,1.2631,97600000.0
2009-07-02 11:11:00,1.26315,1.2632,1.2627,1.2629,159800000.0
2009-07-02 11:12:00,1.263,1.263,1.26225,1.2624,129600000.0
2009-07-02 11:13:00,1.2624,1.2624,1.26133,1.2623,54400000.0
2009-07-02 11:14:00,1.2619,1.2623,1.26185,1.2622,35200000.0
2009-07-02 11:15:00,1.2622,1.2622,1.2608,1.26205,18800000.0
2009-07-02 11:16:00,1.26205,1.26205,1.26205,1.26205,2900000.0
2009-07-02 11:17:00,1.26205,1.26205,1.261,1.2617,32300000.0
2009-07-02 11:18:00,1.2616,1.2619,1.2614,1.2615,43400000.0
2009-07-02 11:19:00,1.26145,1.2616,1.26105,1.2614,57600000.0
2009-07-02 11:20:00,1.26145,1.26205,1.2613,1.2616,54600000.0
2009-07-02 11:21:00,1.2616,1.2618,1.26145,1.26155,31200000.0
2009-07-02 11:22:00,1.2616,1.2619,1.26135,1.26175,50000000.0
2009-07-02 11:23:00,1.2618,1.26205,1.26145,1.26195,48000000.0
2009-07-02 11:24:00,1.2619,1.262,1.2615,1.2618,46000000.0
2009-07-02 11:25:00,1.2618,1.26195,1.26145,1.26185,37000000.0
2009-07-02 11:26:00,1.26175,1.26195,1.2617,1.26185,32400000.0
2009-07-02 11:27:00,1.2619,1.262,1.2617,1.262,21000000.0
2009-07-02 11:28:00,1.2619,1.26205,1.26175,1.26195,20000000.0
2009-07-02 11:29:00,1.26195,1.26195,1.26195,1.26195,1000000.0
2009-07-02 11:30:00,1.2621,1.2624,1.26175,1.2619,35000000.0
2009-07-02 11:31:00,1.26185,1.26185,1.2615,1.2618,34800000.0
2009-07-02 11:32:00,1.26185,1.2626,1.26175,1.2625,17200000.0
2009-07-02 11:33:00,1.2625,1.2625,1.262,1.26235,29800000.0
2009-07-02 11:34:00,1.26215,1.2624,1.26215,1.26235,13000000.0
2009-07-02 11:35:00,1.2624,1.26285,1.26205,1.26235,32600000.0
2009-07-02 11:36:00,1.26245,1.26255,1.2621,1.26215,27800000.0
2009-07-02 11:37:00,1.2621,1.26215,1.26175,1.26175,23000000.0
2009-07-02 11:38:00,1.26185,1.26225,1.26185,1.262,24400000.0
2009-07-02 11:39:00,1.26205,1.26225,1.2619,1.26205,27200000.0
2009-07-02 11:40:00,1.262,1.26275,1.262,1.26225,42000000.0
2009-07-02 11:41:00,1.26235,1.2625,1.2623,1.2625,21000000.0
2009-07-02 11:42:00,1.26255,1.26255,1.26245,1.26245,20000000.0
2009-07-02 11:43:00,1.2624,1.26245,1.2622,1.26235,15000000.0
2009-07-02 11:44:00,1.26225,1.2623,1.26205,1.26205,9000000.0
2009-07-02 11:45:00,1.2621,1.26285,1.26185,1.26245,43000000.0
2009-07-02 11:46:00,1.26245,1.26245,1.26245,1.26245,4000000.0
2009-07-02 11:47:00,1.26245,1.2627,1.262,1.2626,25600000.0
2009-07-02 11:48:00,1.2627,1.2627,1.26245,1.2625,25000000.0
2009-07-02 11:49:00,1.26255,1.26265,1.26235,1.2624,15000000.0
2009-07-02 11:50:00,1.2623,1.26235,1.2619,1.26205,22000000.0
2009-07-02 11:51:00,1.262,1.2628,1.26195,1.26265,20800000.0
2009-07-02 11:52:00,1.26285,1.2632,1.26285,1.263,29800000.0
2009-07-02 11:53:00,1.26305,1.2633,1.26255,1.26265,54400000.0
2009-07-02 11:54:00,1.26275,1.2629,1.26245,1.26265,22200000.0
2009-07-02 11:55:00,1.26265,1.26305,1.2625,1.26295,54000000.0
2009-07-02 11:56:00,1.26305,1.26305,1.2625,1.26255,31000000.0
2009-07-02 11:57:00,1.26235,1.263,1.26235,1.26275,32600000.0
2009-07-02 11:58:00,1.2628,1.26295,1.2626,1.2627,29400000.0
2009-07-02 11:59:00,1.26265,1.263,1.26235,1.26295,60200000.0
2009-07-02 12:00:00,1.26275,1.2629,1.26255,1.2627,44000000.0
2009-07-02 12:01:00,1.2627,1.26275,1.2623,1.2623,26000000.0
2009-07-02 12:02:00,1.2623,1.2626,1.2621,1.2624,45200000.0
2009-07-02 12:03:00,1.2625,1.2631,1.26245,1.2628,74000000.0
2009-07-02 12:04:00,1.26295,1.26445,1.2628,1.26385,99400000.0
2009-07-02 12:05:00,1.2639,1.26435,1.2627,1.26415,135200000.0
2009-07-02 12:06:00,1.26405,1.2645,1.2637,1.26375,96680000.0
2009-07-02 12:07:00,1.26375,1.2643,1.2637,1.2637,52660000.0
2009-07-02 12:08:00,1.26375,1.26425,1.2637,1.2638,43020000.0
2009-07-02 12:09:00,1.2638,1.2642,1.2637,1.2638,49340000.0
2009-07-02 12:10:00,1.26385,1.26395,1.2638,1.2639,13000000.0
2009-07-02 12:11:00,1.2639,1.264,1.2637,1.26375,21780000.0
2009-07-02 12:12:00,1.2637,1.26395,1.2637,1.26375,10260000.0
2009-07-02 12:13:00,1.2638,1.2641,1.2638,1.2638,35200000.0
2009-07-02 12:14:00,1.26375,1.26385,1.26365,1.2638,9760000.0
2009-07-02 12:15:00,1.2638,1.26405,1.2638,1.2638,14520000.0
2009-07-02 12:16:00,1.2638,1.26385,1.2638,1.2638,9860000.0
2009-07-02 12:17:00,1.2638,1.2638,1.2638,1.2638,1300000.0
2009-07-02 12:18:00,1.2638,1.2638,1.2638,1.2638,1600000.0
2009-07-02 12:19:00,1.2638,1.2638,1.2638,1.2638,300000.0
2009-07-02 12:20:00,1.2638,1.264,1.26355,1.264,2940000.0
2009-07-02 12:21:00,1.264,1.26435,1.264,1.264,17500000.0
2009-07-02 12:22:00,1.2641,1.2645,1.26405,1.2642,29600000.0
2009-07-02 12:23:00,1.2642,1.2642,1.264,1.264,7140000.0
2009-07-02 12:24:00,1.264,1.264,1.26335,1.2636,41000000.0
2009-07-02 12:25:00,1.26375,1.264,1.26325,1.2636,140400000.0
2009-07-02 12:26:00,1.26365,1.2638,1.2634,1.26355,56600000.0
2009-07-02 12:27:00,1.2633,1.26335,1.2632,1.2632,76200000.0
2009-07-02 12:28:00,1.2632,1.26355,1.2632,1.2635,37000000.0
2009-07-02 12:29:00,1.2635,1.26355,1.2631,1.26335,55600000.0
2009-07-02 12:30:00,1.26335,1.26375,1.26295,1.2633,66400000.0
2009-07-02 12:31:00,1.2633,1.26385,1.26305,1.26305,75000000.0
2009-07-02 12:32:00,1.2631,1.26345,1.2618,1.26265,68340000.0
2009-07-02 12:33:00,1.26265,1.26265,1.2618,1.2621,23700000.0
2009-07-02 12:34:00,1.2623,1.26245,1.2621,1.26235,28000000.0
2009-07-02 12:35:00,1.2624,1.2624,1.26185,1.26215,29400000.0
2009-07-02 12:36:00,1.2621,1.26235,1.2619,1.26225,50400000.0
2009-07-02 12:37:00,1.2622,1.2624,1.26165,1.262,57600000.0
2009-07-02 12:38:00,1.2619,1.2621,1.26185,1.26205,36000000.0
2009-07-02 12:39:00,1.2621,1.26225,1.26205,1.26215,13000000.0
2009-07-02 12:40:00,1.262,1.26225,1.262,1.26215,7000000.0
2009-07-02 12:41:00,1.2622,1.2623,1.2621,1.2622,9000000.0
2009-07-02 12:42:00,1.26215,1.2623,1.26215,1.26225,6600000.0
2009-07-02 12:43:00,1.26235,1.26235,1.2621,1.26235,20400000.0
2009-07-02 12:44:00,1.2623,1.2625,1.2622,1.26225,29400000.0
2009-07-02 12:45:00,1.2623,1.2625,1.26215,1.26235,37600000.0
2009-07-02 12:46:00,1.26235,1.26245,1.26175,1.2618,31400000.0
2009-07-02 12:47:00,1.26175,1.26215,1.2616,1.2621,37600000.0
2009-07-02 12:48:00,1.26215,1.26215,1.2616,1.26165,28600000.0
2009-07-02 12:49:00,1.2616,1.2618,1.26145,1.26155,16000000.0
2009-07-02 12:50:00,1.2616,1.26165,1.26145,1.26155,12000000.0
2009-07-02 12:51:00,1.2616,1.26195,1.2616,1.26185,25200000.0
2009-07-02 12:52:00,1.2619,1.2619,1.2618,1.2618,36000000.0
2009-07-02 12:53:00,1.26175,1.26195,1.2616,1.2617,20200000.0
2009-07-02 12:54:00,1.2618,1.26205,1.2617,1.26185,33600000.0
2009-07-02 12:55:00,1.26185,1.262,1.2617,1.26195,50200000.0
2009-07-02 12:56:00,1.2619,1.26195,1.26185,1.26185,11600000.0
2009-07-02 12:57:00,1.2618,1.26215,1.2618,1.26185,24200000.0
2009-07-02 12:58:00,1.26195,1.2623,1.2616,1.2619,70200000.0
2009-07-02 12:59:00,1.26185,1.26195,1.2615,1.2616,43000000.0
2009-07-02 13:00:00,1.2616,1.2617,1.26145,1.2616,40800000.0
2009-07-02 13:01:00,1.26165,1.26175,1.2614,1.2614,28000000.0
2009-07-02 13:02:00,1.26155,1.26155,1.2611,1.2611,29000000.0
2009-07-02 13:03:00,1.2609,1.26135,1.2609,1.2613,47000000.0
2009-07-02 13:04:00,1.2613,1.2614,1.26115,1.26125,23000000.0
2009-07-02 13:05:00,1.2613,1.26165,1.2608,1.26135,54540000.0
2009-07-02 13:06:00,1.2614,1.2614,1.2608,1.2612,42280000.0
2009-07-02 13:07:00,1.26115,1.2613,1.26105,1.26105,12000000.0
2009-07-02 13:08:00,1.2611,1.26125,1.2609,1.26125,7000000.0
2009-07-02 13:09:00,1.2612,1.2616,1.2612,1.2614,13000000.0
2009-07-02 13:10:00,1.26145,1.2617,1.26145,1.2617,2000000.0
2009-07-02 13:11:00,1.26175,1.26175,1.26095,1.26175,56000000.0
2009-07-02 13:12:00,1.26175,1.2621,1.2611,1.2615,51800000.0
2009-07-02 13:13:00,1.26155,1.2619,1.2612,1.26185,47000000.0
2009-07-02 13:14:00,1.2618,1.26185,1.26145,1.26165,41400000.0
2009-07-02 13:15:00,1.2616,1.2624,1.2615,1.26175,37800000.0
2009-07-02 13:16:00,1.2616,1.2616,1.2615,1.2615,4980000.0
2009-07-02 13:17:00,1.2616,1.262,1.2615,1.2615,45300000.0
2009-07-02 13:18:00,1.2617,1.2618,1.2615,1.2616,12280000.0
2009-07-02 13:19:00,1.26155,1.2625,1.2615,1.26215,35940000.0
2009-07-02 13:20:00,1.26225,1.26245,1.2618,1.2618,23800000.0
2009-07-02 13:21:00,1.2619,1.2626,1.2619,1.26245,35000000.0
2009-07-02 13:22:00,1.2625,1.2626,1.26213,1.26215,42800000.0
2009-07-02 13:23:00,1.2621,1.2624,1.26205,1.2623,15600000.0
2009-07-02 13:24:00,1.2623,1.26255,1.2618,1.26255,27800000.0
2009-07-02 13:25:00,1.26255,1.2626,1.26235,1.2625,14800000.0
2009-07-02 13:26:00,1.26245,1.26255,1.26215,1.2624,11000000.0
2009-07-02 13:27:00,1.26235,1.2624,1.26195,1.26205,14600000.0
2009-07-02 13:28:00,1.26205,1.26205,1.2618,1.2618,5100000.0
2009-07-02 13:29:00,1.2618,1.2618,1.2618,1.2618,700000.0
2009-07-02 13:30:00,1.2618,1.2618,1.2618,1.2618,400000.0
2009-07-02 13:31:00,1.2618,1.2619,1.2618,1.2618,6780000.0
2009-07-02 13:32:00,1.2618,1.2622,1.2618,1.26215,13700000.0
2009-07-02 13:33:00,1.26185,1.2625,1.26185,1.26245,34800000.0
2009-07-02 13:34:00,1.2624,1.26315,1.2623,1.26295,56240000.0
2009-07-02 13:35:00,1.263,1.26315,1.26245,1.26315,34200000.0
2009-07-02 13:36:00,1.26315,1.2635,1.26305,1.2633,42400000.0
2009-07-02 13:37:00,1.2634,1.2639,1.2633,1.2639,27600000.0
2009-07-02 13:38:00,1.2638,1.26405,1.2638,1.26395,19800000.0
2009-07-02 13:39:00,1.26405,1.26405,1.26375,1.2638,85000000.0
2009-07-02 13:40:00,1.2639,1.26415,1.2638,1.2641,21400000.0
2009-07-02 13:41:00,1.26415,1.26425,1.26375,1.2641,26200000.0
2009-07-02 13:42:00,1.264,1.2642,1.26385,1.2641,19600000.0
2009-07-02 13:43:00,1.26405,1.26425,1.264,1.26425,18800000.0
2009-07-02 13:44:00,1.2643,1.26475,1.26415,1.26435,40200000.0
2009-07-02 13:45:00,1.26445,1.2648,1.2637,1.2645,64400000.0
2009-07-02 13:46:00,1.26445,1.26495,1.26425,1.2649,62600000.0
2009-07-02 13:47:00,1.26485,1.26495,1.2641,1.26425,53600000.0
2009-07-02 13:48:00,1.26435,1.2644,1.264,1.26415,48000000.0
2009-07-02 13:49:00,1.2642,1.2649,1.26385,1.2639,28600000.0
2009-07-02 13:50:00,1.264,1.26425,1.26385,1.2639,49400000.0
2009-07-02 13:51:00,1.2639,1.2639,1.2638,1.2638,13800000.0
2009-07-02 13:52:00,1.2638,1.2644,1.2637,1.26405,71200000.0
2009-07-02 13:53:00,1.26415,1.2653,1.26415,1.2653,53800000.0
2009-07-02 13:54:00,1.2648,1.26585,1.26435,1.26475,61200000.0
2009-07-02 13:55:00,1.26465,1.2653,1.26445,1.26485,35600000.0
2009-07-02 13:56:00,1.2648,1.2652,1.2646,1.2647,34000000.0
2009-07-02 13:57:00,1.26465,1.26475,1.2643,1.2647,39400000.0
2009-07-02 13:58:00,1.26465,1.2651,1.26445,1.2649,25000000.0
2009-07-02 13:59:00,1.26495,1.2654,1.2643,1.2643,33020000.0
2009-07-02 14:00:00,1.26435,1.26435,1.2643,1.2643,42740000.0
2009-07-02 14:01:00,1.2643,1.26435,1.2643,1.26435,7040000.0
2009-07-02 14:02:00,1.26435,1.26465,1.26435,1.2644,12160000.0
2009-07-02 14:03:00,1.2644,1.26495,1.2644,1.26495,10380000.0
2009-07-02 14:04:00,1.2647,1.2652,1.26445,1.26505,23800000.0
2009-07-02 14:05:00,1.2647,1.2652,1.26465,1.2649,47600000.0
2009-07-02 14:06:00,1.2647,1.2652,1.2646,1.26495,43400000.0
2009-07-02 14:07:00,1.265,1.2653,1.26485,1.26525,35400000.0
2009-07-02 14:08:00,1.26525,1.26535,1.26485,1.26505,31600000.0
2009-07-02 14:09:00,1.2651,1.26535,1.2649,1.2651,26800000.0
2009-07-02 14:10:00,1.2651,1.2655,1.2651,1.26515,24200000.0
2009-07-02 14:11:00,1.26515,1.26535,1.26505,1.26535,21400000.0
2009-07-02 14:12:00,1.26545,1.2656,1.2647,1.26505,57400000.0
2009-07-02 14:13:00,1.2651,1.2653,1.2648,1.2648,38200000.0
2009-07-02 14:14:00,1.2648,1.2649,1.2647,1.2649,35000000.0
2009-07-02 14:15:00,1.26485,1.2649,1.2646,1.2646,36600000.0
2009-07-02 14:16:00,1.2646,1.26535,1.26412,1.26535,82300000.0
2009-07-02 14:17:00,1.26535,1.26555,1.26455,1.26535,81800000.0
2009-07-02 14:18:00,1.26535,1.2657,1.26495,1.26525,67000000.0
2009-07-02 14:19:00,1.2654,1.2658,1.26535,1.2654,28400000.0
2009-07-02 14:20:00,1.2652,1.26525,1.2647,1.2651,52400000.0
2009-07-02 14:21:00,1.2651,1.2657,1.26475,1.2652,47800000.0
2009-07-02 14:22:00,1.26525,1.2659,1.265,1.26585,44200000.0
2009-07-02 14:23:00,1.26575,1.26575,1.265,1.2656,57200000.0
2009-07-02 14:24:00,1.2656,1.2656,1.2648,1.26545,48200000.0
2009-07-02 14:25:00,1.26505,1.2652,1.2647,1.2647,42740000.0
2009-07-02 14:26:00,1.2647,1.2648,1.2641,1.2646,47360000.0
2009-07-02 14:27:00,1.2646,1.2656,1.2646,1.2647,75800000.0
2009-07-02 14:28:00,1.2648,1.26535,1.2644,1.2646,87000000.0
2009-07-02 14:29:00,1.2646,1.26525,1.26435,1.26435,59600000.0
2009-07-02 14:30:00,1.2644,1.26635,1.2642,1.26495,136300000.0
2009-07-02 14:31:00,1.26455,1.2659,1.26455,1.265,85140000.0
2009-07-02 14:32:00,1.265,1.26615,1.2649,1.2652,145520000.0
2009-07-02 14:33:00,1.2652,1.26585,1.2652,1.2653,79100000.0
2009-07-02 14:34:00,1.2653,1.26615,1.26507,1.26615,72020000.0
2009-07-02 14:35:00,1.2659,1.26755,1.26545,1.2665,189900000.0
2009-07-02 14:36:00,1.2665,1.2669,1.266,1.26665,243180000.0
2009-07-02 14:37:00,1.26665,1.26745,1.26635,1.26725,301800000.0
2009-07-02 14:38:00,1.26725,1.26735,1.266,1.266,275760000.0
2009-07-02 14:39:00,1.26605,1.26755,1.266,1.2672,298100000.0
2009-07-02 14:40:00,1.2674,1.2674,1.266,1.26615,144520000.0
2009-07-02 14:41:00,1.2661,1.26715,1.2661,1.26665,161600000.0
2009-07-02 14:42:00,1.2667,1.26715,1.26645,1.267,165200000.0
2009-07-02 14:43:00,1.267,1.26755,1.2668,1.2668,190000000.0
2009-07-02 14:44:00,1.2668,1.2671,1.2668,1.2671,35080000.0
2009-07-02 14:45:00,1.2668,1.2675,1.2668,1.2671,273220000.0
2009-07-02 14:46:00,1.2672,1.2677,1.2669,1.2673,222660000.0
2009-07-02 14:47:00,1.26745,1.26775,1.26682,1.2673,129830000.0
2009-07-02 14:48:00,1.26728,1.26755,1.2668,1.2675,122450000.0
2009-07-02 14:49:00,1.2673,1.26825,1.26688,1.26825,114750000.0
2009-07-02 14:50:00,1.26835,1.2684,1.267,1.267,112800000.0
2009-07-02 14:51:00,1.267,1.26715,1.267,1.267,60900000.0
2009-07-02 14:52:00,1.267,1.26705,1.267,1.267,53900000.0
2009-07-02 14:53:00,1.267,1.267,1.267,1.267,4400000.0
2009-07-02 14:54:00,1.267,1.267,1.26607,1.2662,70000000.0
2009-07-02 14:55:00,1.2662,1.26635,1.2659,1.2662,23390000.0
2009-07-02 14:56:00,1.2662,1.26675,1.2662,1.2662,59900000.0
2009-07-02 14:57:00,1.2662,1.2662,1.26455,1.2651,86380000.0
2009-07-02 14:58:00,1.2649,1.26565,1.2646,1.2656,107200000.0
2009-07-02 14:59:00,1.26545,1.26575,1.2649,1.26535,62200000.0
2009-07-02 15:00:00,1.26535,1.26555,1.2648,1.2655,100600000.0
2009-07-02 15:01:00,1.2653,1.2657,1.26495,1.2655,106200000.0
2009-07-02 15:02:00,1.26555,1.2658,1.2652,1.2656,108800000.0
2009-07-02 15:03:00,1.2655,1.266,1.26535,1.26575,102800000.0
2009-07-02 15:04:00,1.2658,1.2659,1.2648,1.26535,130000000.0
2009-07-02 15:05:00,1.26545,1.26595,1.265,1.2653,110200000.0
2009-07-02 15:06:00,1.2655,1.2659,1.26485,1.26525,142200000.0
2009-07-02 15:07:00,1.2652,1.26555,1.26455,1.26455,105600000.0
2009-07-02 15:08:00,1.26495,1.2652,1.2647,1.26505,65000000.0
2009-07-02 15:09:00,1.265,1.2659,1.2647,1.26515,106400000.0
2009-07-02 15:10:00,1.26515,1.266,1.26455,1.265,139520000.0
2009-07-02 15:11:00,1.26495,1.26585,1.2648,1.2653,123200000.0
2009-07-02 15:12:00,1.26525,1.26575,1.26475,1.2652,56600000.0
2009-07-02 15:13:00,1.2646,1.26555,1.26455,1.26515,99560000.0
2009-07-02 15:14:00,1.2651,1.2655,1.26455,1.2647,105570000.0
2009-07-02 15:15:00,1.26485,1.26515,1.26455,1.2651,92120000.0
2009-07-02 15:16:00,1.26515,1.26515,1.26455,1.265,90120000.0
2009-07-02 15:17:00,1.265,1.2654,1.26455,1.26455,85130000.0
2009-07-02 15:18:00,1.26455,1.2651,1.26455,1.2647,65320000.0
2009-07-02 15:19:00,1.2646,1.26585,1.26455,1.26585,87240000.0
2009-07-02 15:20:00,1.26565,1.2659,1.2649,1.2653,55400000.0
2009-07-02 15:21:00,1.26535,1.26585,1.2652,1.2654,107200000.0
2009-07-02 15:22:00,1.2654,1.26595,1.26525,1.2655,45000000.0
2009-07-02 15:23:00,1.26545,1.266,1.2654,1.26595,44400000.0
2009-07-02 15:24:00,1.26585,1.26585,1.2657,1.2657,26600000.0
2009-07-02 15:25:00,1.2657,1.2657,1.2651,1.2652,31000000.0
2009-07-02 15:26:00,1.26515,1.26575,1.2647,1.2652,70820000.0
2009-07-02 15:27:00,1.2651,1.2653,1.265,1.2651,48800000.0
2009-07-02 15:28:00,1.2651,1.2652,1.2647,1.26475,25880000.0
2009-07-02 15:29:00,1.2647,1.2651,1.2647,1.2649,24440000.0
2009-07-02 15:30:00,1.26485,1.265,1.2647,1.2647,48940000.0
2009-07-02 15:31:00,1.2647,1.2648,1.2647,1.2647,4080000.0
2009-07-02 15:32:00,1.2647,1.2651,1.26432,1.26455,74800000.0
2009-07-02 15:33:00,1.26455,1.26515,1.26408,1.26485,95070000.0
2009-07-02 15:34:00,1.26495,1.26565,1.26455,1.2651,108070000.0
2009-07-02 15:35:00,1.26515,1.26545,1.2648,1.26495,182600000.0
2009-07-02 15:36:00,1.2649,1.2651,1.26455,1.26485,86760000.0
2009-07-02 15:37:00,1.26475,1.2655,1.26455,1.2654,141960000.0
2009-07-02 15:38:00,1.26535,1.2655,1.26455,1.26485,124280000.0
2009-07-02 15:39:00,1.26465,1.2651,1.2646,1.26465,134600000.0
2009-07-02 15:40:00,1.2646,1.26485,1.262,1.26385,257460000.0
2009-07-02 15:41:00,1.2638,1.2645,1.26305,1.2637,366400000.0
2009-07-02 15:42:00,1.26375,1.26495,1.26375,1.26485,614400000.0
2009-07-02 15:43:00,1.26495,1.265,1.26375,1.2641,448000000.0
2009-07-02 15:44:00,1.2642,1.2644,1.2638,1.2639,303200000.0
2009-07-02 15:45:00,1.2639,1.26395,1.26315,1.2634,302400000.0
2009-07-02 15:46:00,1.2633,1.26345,1.263,1.263,172680000.0
2009-07-02 15:47:00,1.263,1.26315,1.263,1.263,101820000.0
2009-07-02 15:48:00,1.26315,1.26355,1.263,1.263,150200000.0
2009-07-02 15:49:00,1.263,1.2635,1.263,1.2635,130640000.0
2009-07-02 15:50:00,1.2635,1.2636,1.263,1.263,249920000.0
2009-07-02 15:51:00,1.263,1.26355,1.2621,1.263,90040000.0
2009-07-02 15:52:00,1.263,1.26305,1.262,1.2627,479560000.0
2009-07-02 15:53:00,1.26255,1.26255,1.262,1.26225,259800000.0
2009-07-02 15:54:00,1.26225,1.26295,1.2621,1.26255,252000000.0
2009-07-02 15:55:00,1.2626,1.2627,1.262,1.26215,301400000.0
2009-07-02 15:56:00,1.26205,1.26255,1.262,1.2625,308560000.0
2009-07-02 15:57:00,1.2625,1.26285,1.262,1.2622,235400000.0
2009-07-02 15:58:00,1.2622,1.26255,1.262,1.26205,346480000.0
2009-07-02 15:59:00,1.262,1.2634,1.262,1.2634,384000000.0
2009-07-02 16:00:00,1.26335,1.2636,1.262,1.2626,257360000.0
2009-07-02 16:01:00,1.2627,1.26315,1.26235,1.26305,282000000.0
2009-07-02 16:02:00,1.26315,1.26345,1.2626,1.26325,184800000.0
2009-07-02 16:03:00,1.2632,1.2638,1.26288,1.2636,246400000.0
2009-07-02 16:04:00,1.26355,1.2645,1.2632,1.2641,287600000.0
2009-07-02 16:05:00,1.26365,1.2645,1.26335,1.26375,328800000.0
2009-07-02 16:06:00,1.26385,1.26385,1.2632,1.26375,276000000.0
2009-07-02 16:07:00,1.2635,1.26415,1.26305,1.2641,349600000.0
2009-07-02 16:08:00,1.2641,1.26415,1.2636,1.2639,266400000.0
2009-07-02 16:09:00,1.26395,1.26415,1.263,1.2631,360000000.0
2009-07-02 16:10:00,1.2631,1.26375,1.2629,1.26365,284800000.0
2009-07-02 16:11:00,1.26365,1.2638,1.2632,1.2634,285600000.0
2009-07-02 16:12:00,1.2631,1.26375,1.2631,1.2631,161600000.0
2009-07-02 16:13:00,1.263,1.2631,1.26285,1.263,140000000.0
2009-07-02 16:14:00,1.263,1.263,1.2628,1.2629,114400000.0
2009-07-02 16:15:00,1.2629,1.2629,1.2627,1.2628,153600000.0
2009-07-02 16:16:00,1.2628,1.26305,1.2626,1.263,317700000.0
2009-07-02 16:17:00,1.26305,1.26325,1.2628,1.26295,259200000.0
2009-07-02 16:18:00,1.26305,1.26335,1.26285,1.26285,187000000.0
2009-07-02 16:19:00,1.26295,1.2631,1.2626,1.26295,262000000.0
2009-07-02 16:20:00,1.263,1.2631,1.26275,1.2631,318400000.0
2009-07-02 16:21:00,1.2627,1.2633,1.2626,1.26265,271600000.0
2009-07-02 16:22:00,1.2627,1.26295,1.2626,1.26275,203000000.0
2009-07-02 16:23:00,1.26285,1.26325,1.2626,1.26265,315100000.0
2009-07-02 16:24:00,1.2626,1.26295,1.2626,1.26275,226200000.0
2009-07-02 16:25:00,1.26275,1.2632,1.2626,1.26305,257300000.0
2009-07-02 16:26:00,1.26295,1.26365,1.26265,1.2628,375200000.0
2009-07-02 16:27:00,1.26265,1.26345,1.2626,1.2627,319300000.0
2009-07-02 16:28:00,1.2626,1.26355,1.2626,1.26305,167300000.0
2009-07-02 16:29:00,1.26295,1.2633,1.26285,1.26305,156800000.0
2009-07-02 16:30:00,1.26315,1.2634,1.2626,1.26295,283700000.0
2009-07-02 16:31:00,1.26295,1.2636,1.2626,1.26335,214400000.0
2009-07-02 16:32:00,1.26315,1.264,1.26315,1.26395,281600000.0
2009-07-02 16:33:00,1.2638,1.2642,1.2636,1.26385,271200000.0
2009-07-02 16:34:00,1.26395,1.2644,1.26365,1.2641,202400000.0
2009-07-02 16:35:00,1.2641,1.26455,1.2637,1.26435,328000000.0
2009-07-02 16:36:00,1.2643,1.2647,1.2637,1.2639,536000000.0
2009-07-02 16:37:00,1.264,1.26485,1.2639,1.2643,302800000.0
2009-07-02 16:38:00,1.2643,1.2645,1.264,1.2642,377600000.0
2009-07-02 16:39:00,1.2642,1.2643,1.2639,1.264,150200000.0
2009-07-02 16:40:00,1.264,1.2645,1.264,1.264,194900000.0
2009-07-02 16:41:00,1.264,1.26425,1.264,1.264,118100000.0
2009-07-02 16:42:00,1.264,1.26405,1.264,1.264,6700000.0
2009-07-02 16:43:00,1.264,1.264,1.2633,1.2634,63540000.0
2009-07-02 16:44:00,1.26335,1.26345,1.2633,1.2633,64600000.0
2009-07-02 16:45:00,1.2633,1.2633,1.2633,1.2633,53400000.0
2009-07-02 16:46:00,1.2633,1.26415,1.2633,1.26335,174100000.0
2009-07-02 16:47:00,1.2634,1.26385,1.2633,1.26375,182300000.0
2009-07-02 16:48:00,1.26375,1.264,1.2634,1.26355,232800000.0
2009-07-02 16:49:00,1.2637,1.26385,1.26335,1.26385,124800000.0
2009-07-02 16:50:00,1.2638,1.264,1.2633,1.2633,103500000.0
2009-07-02 16:51:00,1.2633,1.2639,1.2633,1.26375,195600000.0
2009-07-02 16:52:00,1.2634,1.26385,1.2633,1.26345,227700000.0
2009-07-02 16:53:00,1.2635,1.26365,1.2633,1.2635,176700000.0
2009-07-02 16:54:00,1.26365,1.2639,1.2633,1.26335,278600000.0
2009-07-02 16:55:00,1.2634,1.26375,1.2633,1.26345,136100000.0
2009-07-02 16:56:00,1.2634,1.26405,1.2634,1.2636,104000000.0
2009-07-02 16:57:00,1.26355,1.2642,1.2634,1.26375,200800000.0
2009-07-02 16:58:00,1.26365,1.2649,1.26335,1.26435,255400000.0
2009-07-02 16:59:00,1.2643,1.2652,1.26395,1.26485,278000000.0
2009-07-02 17:00:00,1.2648,1.265,1.26425,1.2646,209600000.0
2009-07-02 17:01:00,1.26465,1.26485,1.2643,1.2643,128000000.0
2009-07-02 17:02:00,1.2643,1.2649,1.26405,1.26455,160800000.0
2009-07-02 17:03:00,1.26465,1.2649,1.2642,1.2646,161600000.0
2009-07-02 17:04:00,1.26455,1.26475,1.2642,1.2642,140900000.0
2009-07-02 17:05:00,1.2642,1.2643,1.2642,1.2642,46800000.0
2009-07-02 17:06:00,1.2642,1.26445,1.2642,1.26445,17100000.0
2009-07-02 17:07:00,1.26425,1.2643,1.2642,1.2642,25000000.0
2009-07-02 17:08:00,1.2642,1.26435,1.2642,1.2642,8400000.0
2009-07-02 17:09:00,1.26425,1.2645,1.2642,1.26425,102200000.0
2009-07-02 17:10:00,1.2642,1.2646,1.2642,1.26425,106600000.0
2009-07-02 17:11:00,1.2643,1.2647,1.2642,1.2642,113900000.0
2009-07-02 17:12:00,1.2642,1.26445,1.2642,1.2644,29100000.0
2009-07-02 17:13:00,1.26435,1.26435,1.26415,1.2643,62100000.0
2009-07-02 17:14:00,1.2643,1.26445,1.2643,1.26435,24300000.0
2009-07-02 17:15:00,1.26435,1.2645,1.26435,1.26435,47800000.0
2009-07-02 17:16:00,1.26435,1.2645,1.26435,1.26445,68700000.0
2009-07-02 17:17:00,1.26455,1.2648,1.26435,1.2645,203200000.0
2009-07-02 17:18:00,1.26455,1.26485,1.26455,1.26455,86800000.0
2009-07-02 17:19:00,1.26465,1.2651,1.26455,1.26465,93500000.0
2009-07-02 17:20:00,1.26465,1.2648,1.26465,1.26465,49500000.0
2009-07-02 17:21:00,1.26465,1.2648,1.26465,1.2647,22600000.0
2009-07-02 17:22:00,1.26475,1.26515,1.2647,1.2647,426200000.0
2009-07-02 17:23:00,1.2647,1.26495,1.2647,1.26495,332600000.0
2009-07-02 17:24:00,1.26495,1.265,1.2647,1.26475,224100000.0
2009-07-02 17:25:00,1.26475,1.26475,1.2647,1.2647,92700000.0
2009-07-02 17:26:00,1.2647,1.2647,1.2647,1.2647,19500000.0
2009-07-02 17:27:00,1.2647,1.26505,1.26465,1.26485,244100000.0
2009-07-02 17:28:00,1.26485,1.265,1.2648,1.2648,105300000.0
2009-07-02 17:29:00,1.2648,1.26485,1.2648,1.2648,22600000.0
2009-07-02 17:30:00,1.2648,1.26515,1.2648,1.2651,187300000.0
2009-07-02 17:31:00,1.265,1.26505,1.2648,1.2648,192300000.0
2009-07-02 17:32:00,1.2648,1.2648,1.264,1.2642,122500000.0
2009-07-02 17:33:00,1.2642,1.2642,1.264,1.2641,187600000.0
2009-07-02 17:34:00,1.2641,1.2641,1.264,1.26405,33900000.0
2009-07-02 17:35:00,1.264,1.26415,1.264,1.264,28700000.0
2009-07-02 17:36:00,1.264,1.26405,1.264,1.264,6600000.0
2009-07-02 17:37:00,1.264,1.264,1.264,1.264,3800000.0
2009-07-02 17:38:00,1.264,1.26425,1.264,1.264,66100000.0
2009-07-02 17:39:00,1.264,1.26425,1.264,1.2641,62400000.0
2009-07-02 17:40:00,1.2641,1.2641,1.264,1.264,34800000.0
2009-07-02 17:41:00,1.264,1.264,1.26335,1.264,3300000.0
2009-07-02 17:42:00,1.264,1.2644,1.264,1.26415,82700000.0
2009-07-02 17:43:00,1.26415,1.2642,1.2641,1.2641,65000000.0
2009-07-02 17:44:00,1.2641,1.26415,1.2641,1.2641,7900000.0
2009-07-02 17:45:00,1.2641,1.2641,1.2641,1.2641,23600000.0
2009-07-02 17:46:00,1.2641,1.2641,1.2633,1.26335,57100000.0
2009-07-02 17:47:00,1.2634,1.26355,1.26315,1.2633,204000000.0
2009-07-02 17:48:00,1.2633,1.26355,1.263,1.2631,282400000.0
2009-07-02 17:49:00,1.2632,1.26385,1.26315,1.2638,303200000.0
2009-07-02 17:50:00,1.2637,1.26445,1.26325,1.26335,323200000.0
2009-07-02 17:51:00,1.26315,1.26365,1.2631,1.2632,243200000.0
2009-07-02 17:52:00,1.2632,1.2632,1.2631,1.2631,128000000.0
2009-07-02 17:53:00,1.2631,1.26325,1.263,1.2631,76600000.0
2009-07-02 17:54:00,1.2631,1.2635,1.263,1.26315,95500000.0
2009-07-02 17:55:00,1.2633,1.26375,1.263,1.26375,93000000.0
2009-07-02 17:56:00,1.26395,1.26405,1.2633,1.2634,231200000.0
2009-07-02 17:57:00,1.26335,1.26335,1.263,1.263,111700000.0
2009-07-02 17:58:00,1.263,1.26315,1.263,1.2631,89200000.0
2009-07-02 17:59:00,1.26315,1.2635,1.263,1.263,128000000.0
2009-07-02 18:00:00,1.26305,1.26325,1.263,1.263,210400000.0
2009-07-02 18:01:00,1.263,1.2636,1.263,1.2636,155800000.0
2009-07-02 18:02:00,1.26345,1.26345,1.2633,1.26345,36800000.0
2009-07-02 18:03:00,1.2635,1.2639,1.2634,1.2636,126400000.0
2009-07-02 18:04:00,1.26365,1.26375,1.2633,1.2635,64000000.0
2009-07-02 18:05:00,1.26355,1.26355,1.2632,1.2633,93900000.0
2009-07-02 18:06:00,1.2632,1.26375,1.2632,1.26375,214300000.0
2009-07-02 18:07:00,1.26375,1.26415,1.26355,1.2637,310400000.0
2009-07-02 18:08:00,1.2635,1.264,1.26345,1.26355,128800000.0
2009-07-02 18:09:00,1.2636,1.26375,1.26345,1.26365,135200000.0
2009-07-02 18:10:00,1.2636,1.2639,1.2634,1.2637,62400000.0
2009-07-02 18:11:00,1.2638,1.264,1.2637,1.26385,71200000.0
2009-07-02 18:12:00,1.2636,1.26395,1.2633,1.26395,84800000.0
2009-07-02 18:13:00,1.26385,1.26405,1.2636,1.2636,68800000.0
2009-07-02 18:14:00,1.2637,1.26425,1.2636,1.264,144800000.0
2009-07-02 18:15:00,1.264,1.2645,1.2638,1.264,456900000.0
2009-07-02 18:16:00,1.264,1.264,1.2638,1.2638,105100000.0
2009-07-02 18:17:00,1.2638,1.2638,1.2638,1.2638,800000.0
2009-07-02 18:18:00,1.2638,1.2638,1.2638,1.2638,900000.0
2009-07-02 18:19:00,1.2638,1.2638,1.2638,1.2638,800000.0
2009-07-02 18:20:00,1.2638,1.2638,1.2632,1.26375,4400000.0
2009-07-02 18:21:00,1.26375,1.26375,1.26375,1.26375,1500000.0
2009-07-02 18:22:00,1.26375,1.26375,1.26375,1.26375,100000.0
2009-07-02 18:23:00,1.26375,1.2638,1.26375,1.26375,2600000.0
2009-07-02 18:24:00,1.2638,1.2638,1.26375,1.26375,2600000.0
2009-07-02 18:25:00,1.26375,1.26385,1.26375,1.26375,8400000.0
2009-07-02 18:26:00,1.26375,1.2638,1.26375,1.26375,13100000.0
2009-07-02 18:27:00,1.2633,1.2633,1.2633,1.2633,200000.0
2009-07-02 18:28:00,1.2629,1.2631,1.2629,1.2631,9600000.0
2009-07-02 18:29:00,1.2631,1.2631,1.2631,1.2631,19200000.0
2009-07-02 18:30:00,1.2631,1.2632,1.263,1.26305,62400000.0
2009-07-02 18:31:00,1.2631,1.26315,1.2631,1.26315,38400000.0
2009-07-02 18:32:00,1.26315,1.2635,1.26295,1.2631,116800000.0
2009-07-02 18:33:00,1.2631,1.26325,1.263,1.263,84800000.0
2009-07-02 18:34:00,1.263,1.263,1.263,1.263,17600000.0
2009-07-02 18:35:00,1.263,1.263,1.2628,1.2629,65600000.0
2009-07-02 18:36:00,1.2629,1.2629,1.2628,1.2628,22400000.0
2009-07-02 18:37:00,1.2628,1.2628,1.2627,1.2627,19200000.0
2009-07-02 18:38:00,1.2626,1.26305,1.2626,1.2627,115200000.0
2009-07-02 18:39:00,1.2627,1.2627,1.2626,1.2626,20800000.0
2009-07-02 18:40:00,1.2626,1.2626,1.2626,1.2626,8000000.0
2009-07-02 18:41:00,1.2626,1.2626,1.2625,1.2625,36800000.0
2009-07-02 18:42:00,1.2625,1.2625,1.2624,1.2624,12800000.0
2009-07-02 18:43:00,1.2624,1.26275,1.2623,1.2623,67200000.0
2009-07-02 18:44:00,1.2623,1.26315,1.2622,1.2624,185600000.0
2009-07-02 18:45:00,1.2624,1.2625,1.2623,1.2624,44800000.0
2009-07-02 18:46:00,1.2624,1.2624,1.2623,1.2623,12800000.0
2009-07-02 18:47:00,1.2623,1.2623,1.2622,1.2622,67200000.0
2009-07-02 18:48:00,1.2622,1.26255,1.2622,1.2623,75200000.0
2009-07-02 18:49:00,1.2623,1.26275,1.2622,1.2626,84800000.0
2009-07-02 18:50:00,1.2627,1.26295,1.26235,1.2626,123200000.0
2009-07-02 18:51:00,1.2626,1.2627,1.26245,1.26255,86400000.0
2009-07-02 18:52:00,1.2624,1.2631,1.26205,1.26245,118400000.0
2009-07-02 18:53:00,1.2626,1.26275,1.2625,1.2627,80000000.0
2009-07-02 18:54:00,1.2627,1.2628,1.2624,1.2624,118400000.0
2009-07-02 18:55:00,1.26235,1.26235,1.26205,1.2622,62400000.0
2009-07-02 18:56:00,1.2622,1.26255,1.2621,1.26235,102400000.0
2009-07-02 18:57:00,1.26235,1.26245,1.26205,1.2621,104000000.0
2009-07-02 18:58:00,1.2621,1.2623,1.2621,1.26215,33600000.0
2009-07-02 18:59:00,1.26225,1.2624,1.2621,1.26215,105600000.0
2009-07-02 19:00:00,1.26225,1.2624,1.26113,1.262,357560000.0
2009-07-02 19:01:00,1.262,1.262,1.262,1.262,689440000.0
2009-07-02 19:02:00,1.262,1.262,1.2606,1.262,702800000.0
2009-07-02 19:03:00,1.262,1.262,1.2608,1.262,382010000.0
2009-07-02 19:04:00,1.262,1.262,1.262,1.262,366850000.0
2009-07-02 19:05:00,1.262,1.26205,1.262,1.26205,336700000.0
2009-07-02 19:06:00,1.262,1.262,1.262,1.262,377000000.0
2009-07-02 19:07:00,1.262,1.262,1.262,1.262,327700000.0
2009-07-02 19:08:00,1.262,1.262,1.262,1.262,288550000.0
2009-07-02 19:09:00,1.262,1.262,1.262,1.262,372800000.0
2009-07-02 19:10:00,1.262,1.262,1.262,1.262,372650000.0
2009-07-02 19:11:00,1.262,1.262,1.262,1.262,336400000.0
2009-07-02 19:12:00,1.262,1.262,1.262,1.262,346550000.0
2009-07-02 19:13:00,1.262,1.262,1.262,1.262,384250000.0
2009-07-02 19:14:00,1.262,1.262,1.262,1.262,398750000.0
2009-07-02 19:15:00,1.262,1.262,1.262,1.262,423400000.0
2009-07-02 19:16:00,1.262,1.262,1.262,1.262,274050000.0
2009-07-02 19:17:00,1.262,1.262,1.262,1.262,401650000.0
2009-07-02 19:18:00,1.262,1.262,1.262,1.262,381350000.0
2009-07-02 19:19:00,1.262,1.262,1.26015,1.26115,229120000.0
2009-07-02 19:20:00,1.26125,1.2613,1.2601,1.261,88000000.0
2009-07-02 19:21:00,1.2609,1.26125,1.26055,1.26125,48000000.0
2009-07-02 19:22:00,1.2612,1.26155,1.26005,1.26145,99200000.0
2009-07-02 19:23:00,1.2612,1.26125,1.2608,1.2609,51200000.0
2009-07-02 19:24:00,1.2612,1.2612,1.26035,1.26035,76800000.0
2009-07-02 19:25:00,1.2604,1.2612,1.2604,1.2606,83200000.0
2009-07-02 19:26:00,1.26065,1.26065,1.2604,1.2605,102400000.0
2009-07-02 19:27:00,1.2603,1.26055,1.25995,1.26055,76800000.0
2009-07-02 19:28:00,1.26035,1.2608,1.25975,1.25995,198400000.0
2009-07-02 19:29:00,1.26015,1.26025,1.2597,1.26025,83200000.0
2009-07-02 19:30:00,1.2602,1.2604,1.2601,1.26025,86400000.0
2009-07-02 19:31:00,1.26025,1.2603,1.25995,1.26,102400000.0
2009-07-02 19:32:00,1.25995,1.2603,1.25975,1.2601,128000000.0
2009-07-02 19:33:00,1.2602,1.2602,1.2599,1.2599,44800000.0
2009-07-02 19:34:00,1.25995,1.2603,1.2598,1.2602,59200000.0
2009-07-02 19:35:00,1.26015,1.2605,1.25985,1.26025,73600000.0
2009-07-02 19:36:00,1.2602,1.2604,1.25985,1.26035,48000000.0
2009-07-02 19:37:00,1.2604,1.2605,1.2596,1.25985,60800000.0
2009-07-02 19:38:00,1.2599,1.26,1.2599,1.26,22400000.0
2009-07-02 19:39:00,1.26005,1.2603,1.26,1.26015,25600000.0
2009-07-02 19:40:00,1.26155,1.26155,1.2602,1.2603,222000000.0
2009-07-02 19:41:00,1.2598,1.26035,1.25975,1.26015,178800000.0
2009-07-02 19:42:00,1.26005,1.2603,1.25995,1.2603,64000000.0
2009-07-02 19:43:00,1.26045,1.26075,1.26035,1.26065,64000000.0
2009-07-02 19:44:00,1.2607,1.26085,1.2603,1.26085,62400000.0
2009-07-02 19:45:00,1.261,1.2616,1.261,1.2614,211200000.0
2009-07-02 19:46:00,1.26145,1.2616,1.26115,1.26135,243200000.0
2009-07-02 19:47:00,1.2613,1.2618,1.26085,1.2611,145600000.0
2009-07-02 19:48:00,1.2612,1.26135,1.2611,1.26135,86400000.0
2009-07-02 19:49:00,1.2613,1.2614,1.261,1.2611,89600000.0
2009-07-02 19:50:00,1.26115,1.26155,1.26115,1.2615,67200000.0
2009-07-02 19:51:00,1.2613,1.26135,1.26115,1.2613,64000000.0
2009-07-02 19:52:00,1.2613,1.2621,1.2608,1.26115,238400000.0
2009-07-02 19:53:00,1.26115,1.26135,1.26095,1.2613,291200000.0
2009-07-02 19:54:00,1.26135,1.2616,1.26135,1.2616,64000000.0
2009-07-02 19:55:00,1.2612,1.2619,1.26105,1.26145,425600000.0
2009-07-02 19:56:00,1.26145,1.26145,1.261,1.26135,299200000.0
2009-07-02 19:57:00,1.26145,1.26165,1.26135,1.2616,579200000.0
2009-07-02 19:58:00,1.2616,1.26205,1.26135,1.26185,747200000.0
2009-07-02 19:59:00,1.26185,1.26185,1.26155,1.2616,188800000.0
2009-07-02 20:00:00,1.2616,1.2616,1.26125,1.2613,28800000.0
2009-07-02 20:01:00,1.2613,1.2613,1.2611,1.26125,43200000.0
2009-07-02 20:02:00,1.2611,1.26145,1.2611,1.2613,46400000.0
2009-07-02 20:03:00,1.26135,1.2619,1.261,1.2612,97200000.0
2009-07-02 20:04:00,1.2611,1.2611,1.2611,1.2611,8000000.0
2009-07-02 20:05:00,1.2611,1.2611,1.2609,1.261,70400000.0
2009-07-02 20:06:00,1.26095,1.26115,1.2609,1.26115,88000000.0
2009-07-02 20:07:00,1.26095,1.261,1.2609,1.261,36800000.0
2009-07-02 20:08:00,1.261,1.2611,1.2609,1.2609,20800000.0
2009-07-02 20:09:00,1.2609,1.2609,1.2609,1.2609,9600000.0
2009-07-02 20:10:00,1.2609,1.2609,1.2608,1.2608,25600000.0
2009-07-02 20:11:00,1.2608,1.2608,1.2607,1.2607,14400000.0
2009-07-02 20:12:00,1.2607,1.2607,1.26065,1.26065,22400000.0
2009-07-02 20:13:00,1.26065,1.26085,1.26065,1.2607,78000000.0
2009-07-02 20:14:00,1.2608,1.2608,1.2604,1.26055,57600000.0
2009-07-02 20:15:00,1.2606,1.2611,1.26045,1.2609,205200000.0
2009-07-02 20:16:00,1.26095,1.2613,1.26095,1.2612,179200000.0
2009-07-02 20:17:00,1.26125,1.26155,1.2612,1.26155,416000000.0
2009-07-02 20:18:00,1.26155,1.26155,1.2609,1.2609,329600000.0
2009-07-02 20:19:00,1.2609,1.26135,1.2608,1.2613,129600000.0
2009-07-02 20:20:00,1.2613,1.2619,1.2613,1.2615,377600000.0
2009-07-02 20:21:00,1.2615,1.2615,1.2612,1.2612,134400000.0
2009-07-02 20:22:00,1.2612,1.2622,1.2612,1.26175,640000000.0
2009-07-02 20:23:00,1.26175,1.26175,1.26105,1.26125,521600000.0
2009-07-02 20:24:00,1.26125,1.26185,1.26125,1.26185,147200000.0
2009-07-02 20:25:00,1.26185,1.26185,1.2611,1.2611,396800000.0
2009-07-02 20:26:00,1.26115,1.26125,1.261,1.2611,368000000.0
2009-07-02 20:27:00,1.2611,1.2614,1.2611,1.26125,502400000.0
2009-07-02 20:28:00,1.26125,1.26125,1.26105,1.26105,390400000.0
2009-07-02 20:29:00,1.26105,1.26115,1.261,1.26105,529600000.0
2009-07-02 20:30:00,1.2611,1.26175,1.26105,1.26115,104000000.0
2009-07-02 20:31:00,1.26125,1.26155,1.26095,1.2615,491200000.0
2009-07-02 20:32:00,1.2615,1.2615,1.26095,1.2614,76800000.0
2009-07-02 20:33:00,1.2612,1.2616,1.2612,1.26125,41600000.0
2009-07-02 20:34:00,1.26125,1.2615,1.2612,1.2615,115200000.0
2009-07-02 20:35:00,1.2616,1.26235,1.2613,1.26145,564800000.0
2009-07-02 20:36:00,1.26145,1.26145,1.26125,1.26125,28800000.0
2009-07-02 20:37:00,1.2613,1.26145,1.2613,1.26145,22400000.0
2009-07-02 20:38:00,1.2615,1.26165,1.2613,1.2613,51200000.0
2009-07-02 20:39:00,1.2613,1.26135,1.2611,1.2611,41600000.0
2009-07-02 20:40:00,1.2611,1.2612,1.261,1.2612,12800000.0
2009-07-02 20:41:00,1.26125,1.26155,1.26125,1.26155,22400000.0
2009-07-02 20:42:00,1.26165,1.26195,1.26165,1.26195,118400000.0
2009-07-02 20:43:00,1.26195,1.26195,1.26175,1.2618,624000000.0
2009-07-02 20:44:00,1.2618,1.2619,1.2618,1.2619,537600000.0
2009-07-02 20:45:00,1.2619,1.26245,1.26185,1.2623,710400000.0
2009-07-02 20:46:00,1.2623,1.2625,1.2613,1.2615,132800000.0
2009-07-02 20:47:00,1.2615,1.26195,1.2613,1.2614,120000000.0
2009-07-02 20:48:00,1.2614,1.26235,1.2612,1.26235,65600000.0
2009-07-02 20:49:00,1.26215,1.26235,1.26185,1.26185,75200000.0
2009-07-02 20:50:00,1.26185,1.26185,1.26175,1.26185,560000000.0
2009-07-02 20:51:00,1.26185,1.2621,1.2615,1.26155,460800000.0
2009-07-02 20:52:00,1.26155,1.2616,1.26135,1.2614,196800000.0
2009-07-02 20:53:00,1.2614,1.2615,1.2614,1.2614,27200000.0
2009-07-02 20:54:00,1.2614,1.2615,1.26125,1.2614,41600000.0
2009-07-02 20:55:00,1.2614,1.26145,1.2613,1.26145,28800000.0
2009-07-02 20:56:00,1.26145,1.26145,1.26145,1.26145,6400000.0
2009-07-02 20:57:00,1.2615,1.2615,1.26135,1.26135,9600000.0
2009-07-02 20:58:00,1.26135,1.2614,1.2613,1.2614,16000000.0
2009-07-02 20:59:00,1.2615,1.26195,1.2615,1.2618,38400000.0
2009-07-02 21:00:00,1.2618,1.2619,1.2615,1.26165,492800000.0
2009-07-02 21:01:00,1.26165,1.2617,1.2616,1.2617,246400000.0
2009-07-02 21:02:00,1.2617,1.2619,1.2617,1.2619,409600000.0
2009-07-02 21:03:00,1.2619,1.2619,1.26175,1.26185,598400000.0
2009-07-02 21:04:00,1.26185,1.2619,1.2617,1.26185,518400000.0
2009-07-02 21:05:00,1.26185,1.26195,1.2618,1.26195,592000000.0
2009-07-02 21:06:00,1.26195,1.262,1.2613,1.2615,256000000.0
2009-07-02 21:07:00,1.26145,1.26145,1.26145,1.26145,4800000.0
2009-07-02 21:08:00,1.26145,1.2616,1.2613,1.26155,51200000.0
2009-07-02 21:09:00,1.2616,1.2616,1.26135,1.26145,108800000.0
2009-07-02 21:10:00,1.26125,1.2615,1.26125,1.2615,30400000.0
2009-07-02 21:11:00,1.2615,1.2615,1.26125,1.26135,59200000.0
2009-07-02 21:12:00,1.2613,1.26135,1.26125,1.26135,32000000.0
2009-07-02 21:13:00,1.26125,1.2616,1.2612,1.2616,32000000.0
2009-07-02 21:14:00,1.26155,1.26165,1.26115,1.2615,89200000.0
2009-07-02 21:15:00,1.26155,1.26175,1.26155,1.26175,236800000.0
2009-07-02 21:16:00,1.26175,1.2619,1.2615,1.26185,635200000.0
2009-07-02 21:17:00,1.26185,1.262,1.2618,1.26185,566400000.0
2009-07-02 21:18:00,1.26185,1.26185,1.2618,1.2618,489600000.0
2009-07-02 21:19:00,1.26185,1.26185,1.26175,1.26185,572800000.0
2009-07-02 21:20:00,1.26185,1.26185,1.2613,1.2613,166400000.0
2009-07-02 21:21:00,1.26125,1.26145,1.26125,1.26145,20800000.0
2009-07-02 21:22:00,1.2614,1.2614,1.26075,1.26075,64000000.0
2009-07-02 21:23:00,1.26025,1.2617,1.26025,1.26085,232000000.0
2009-07-02 21:24:00,1.26095,1.262,1.26095,1.262,582400000.0
2009-07-02 21:25:00,1.262,1.2622,1.2617,1.2617,510400000.0
2009-07-02 21:26:00,1.2617,1.2619,1.26155,1.26175,286400000.0
2009-07-02 21:27:00,1.2617,1.2619,1.2617,1.26175,91200000.0
2009-07-02 21:28:00,1.2618,1.2618,1.2608,1.2614,102400000.0
2009-07-02 21:29:00,1.2613,1.26135,1.2611,1.26115,70400000.0
2009-07-02 21:30:00,1.26115,1.2613,1.26095,1.26095,35200000.0
2009-07-02 21:31:00,1.26115,1.26125,1.2602,1.26125,103600000.0
2009-07-02 21:32:00,1.26125,1.26165,1.26025,1.26115,422400000.0
2009-07-02 21:33:00,1.2612,1.2621,1.2612,1.262,534000000.0
2009-07-02 21:34:00,1.26205,1.2622,1.26175,1.26215,778000000.0
2009-07-02 21:35:00,1.26215,1.2623,1.2614,1.2621,865600000.0
2009-07-02 21:36:00,1.26165,1.26195,1.26165,1.26175,544000000.0
2009-07-02 21:37:00,1.26175,1.26175,1.26145,1.2615,268800000.0
2009-07-02 21:38:00,1.2615,1.2618,1.2615,1.2618,539200000.0
2009-07-02 21:39:00,1.2618,1.26205,1.2618,1.262,734400000.0
2009-07-02 21:40:00,1.262,1.2621,1.26105,1.26105,704000000.0
2009-07-02 21:41:00,1.26115,1.26155,1.26115,1.26145,592000000.0
2009-07-02 21:42:00,1.2615,1.2615,1.26105,1.26125,515200000.0
2009-07-02 21:43:00,1.26125,1.2616,1.2612,1.2616,329600000.0
2009-07-02 21:44:00,1.2616,1.2617,1.2614,1.2616,617600000.0
2009-07-02 21:45:00,1.2616,1.2616,1.261,1.26125,203200000.0
2009-07-02 21:46:00,1.2613,1.2616,1.2613,1.26155,225600000.0
2009-07-02 21:47:00,1.2615,1.2624,1.26145,1.2624,372800000.0
2009-07-02 21:48:00,1.26245,1.26245,1.25985,1.26055,182400000.0
2009-07-02 21:49:00,1.2606,1.2611,1.2606,1.26085,76800000.0
2009-07-02 21:50:00,1.26075,1.26085,1.2604,1.2605,38400000.0
2009-07-02 21:51:00,1.26055,1.2614,1.2602,1.26075,147200000.0
2009-07-02 21:52:00,1.26085,1.2611,1.2608,1.2609,70400000.0
2009-07-02 21:53:00,1.26085,1.26085,1.26075,1.2608,25600000.0
2009-07-02 21:54:00,1.2599,1.2599,1.25986,1.25986,12800000.0
2009-07-02 21:55:00,1.26085,1.26105,1.26085,1.26105,12800000.0
2009-07-02 21:56:00,1.261,1.261,1.261,1.261,6400000.0
2009-07-02 21:57:00,1.26105,1.26175,1.26105,1.26175,512000000.0
2009-07-02 21:58:00,1.26175,1.26175,1.261,1.261,230400000.0
2009-07-02 21:59:00,1.26115,1.2621,1.2611,1.2621,401600000.0
2009-07-02 22:00:00,1.2621,1.26245,1.26205,1.26245,560000000.0
2009-07-02 22:01:00,1.26245,1.26245,1.2617,1.2617,617600000.0
2009-07-02 22:02:00,1.2617,1.26195,1.2616,1.26195,588800000.0
2009-07-02 22:03:00,1.26195,1.2623,1.2617,1.26195,470400000.0
2009-07-02 22:04:00,1.26195,1.26305,1.26195,1.2627,125600000.0
2009-07-02 22:05:00,1.2625,1.2632,1.26215,1.2628,76000000.0
2009-07-02 22:06:00,1.26285,1.2634,1.2613,1.2624,76800000.0
2009-07-02 22:07:00,1.26245,1.26245,1.26245,1.26245,2400000.0
2009-07-02 22:08:00,1.2624,1.26315,1.26205,1.26205,69600000.0
2009-07-02 22:09:00,1.2618,1.26205,1.26175,1.26195,48000000.0
2009-07-02 22:10:00,1.26175,1.2619,1.2617,1.2617,28800000.0
2009-07-02 22:11:00,1.2618,1.26215,1.26165,1.26215,36000000.0
2009-07-02 22:12:00,1.2621,1.26215,1.26205,1.26205,7200000.0
2009-07-02 22:13:00,1.2621,1.2621,1.2618,1.26205,19200000.0
2009-07-02 22:14:00,1.262,1.2624,1.2619,1.2624,33600000.0
2009-07-02 22:15:00,1.2625,1.26265,1.2625,1.26265,12000000.0
2009-07-02 22:16:00,1.2626,1.2626,1.26215,1.2622,24000000.0
2009-07-02 22:17:00,1.26225,1.2629,1.26225,1.26255,38400000.0
2009-07-02 22:18:00,1.26245,1.2625,1.26245,1.2625,8000000.0
2009-07-02 22:19:00,1.26245,1.26275,1.26245,1.2627,40800000.0
2009-07-02 22:20:00,1.26265,1.2628,1.26265,1.26265,62400000.0
2009-07-02 22:21:00,1.2624,1.2625,1.26165,1.26195,56000000.0
2009-07-02 22:22:00,1.26185,1.26185,1.2616,1.26175,29600000.0
2009-07-02 22:23:00,1.2618,1.2624,1.2618,1.2619,56800000.0
2009-07-02 22:24:00,1.2617,1.2622,1.2617,1.2622,25600000.0
2009-07-02 22:25:00,1.2622,1.2622,1.2622,1.2622,2400000.0
2009-07-02 22:26:00,1.26215,1.2622,1.26165,1.2617,16800000.0
2009-07-02 22:27:00,1.2617,1.2619,1.26145,1.26145,31200000.0
2009-07-02 22:28:00,1.26155,1.26165,1.26155,1.26165,7200000.0
2009-07-02 22:29:00,1.26175,1.2618,1.26175,1.2618,4800000.0
2009-07-02 22:30:00,1.2616,1.2616,1.2615,1.26155,9600000.0
2009-07-02 22:31:00,1.2615,1.2615,1.26145,1.26145,4800000.0
2009-07-02 22:32:00,1.26135,1.2614,1.26135,1.2614,4800000.0
2009-07-02 22:33:00,1.26155,1.26155,1.2614,1.2614,4800000.0
2009-07-02 22:34:00,1.2614,1.2614,1.2614,1.2614,2400000.0
2009-07-02 22:35:00,1.26115,1.2618,1.26115,1.26175,34400000.0
2009-07-02 22:36:00,1.26185,1.26185,1.26135,1.26135,14400000.0
2009-07-02 22:37:00,1.2613,1.2618,1.2613,1.2614,33600000.0
2009-07-02 22:38:00,1.26155,1.262,1.26155,1.2618,32000000.0
2009-07-02 22:39:00,1.2617,1.2617,1.26155,1.2616,30400000.0
2009-07-02 22:40:00,1.26155,1.2623,1.2609,1.2614,55200000.0
2009-07-02 22:41:00,1.26145,1.2623,1.26145,1.2619,23200000.0
2009-07-02 22:42:00,1.2618,1.2618,1.2618,1.2618,2200000.0
2009-07-02 22:43:00,1.26195,1.26195,1.26165,1.26165,3800000.0
2009-07-02 22:44:00,1.2625,1.2627,1.261,1.262,33900000.0
2009-07-02 22:45:00,1.262,1.262,1.2619,1.2619,12000000.0
2009-07-02 22:46:00,1.26165,1.2619,1.26165,1.2619,7200000.0
2009-07-02 22:47:00,1.2614,1.2614,1.2614,1.2614,7200000.0
2009-07-02 22:48:00,1.26185,1.2619,1.26185,1.26185,7200000.0
2009-07-02 22:49:00,1.26215,1.2626,1.2621,1.2625,60800000.0
2009-07-02 22:50:00,1.26245,1.2627,1.2623,1.2627,27200000.0
2009-07-02 22:51:00,1.2627,1.26285,1.262,1.2627,87200000.0
2009-07-02 22:52:00,1.26275,1.26285,1.2624,1.26285,24800000.0
2009-07-02 22:53:00,1.26295,1.26315,1.2628,1.263,36800000.0
2009-07-02 22:54:00,1.26305,1.2632,1.26305,1.2632,11200000.0
2009-07-02 22:55:00,1.2632,1.2632,1.26265,1.26295,32000000.0
2009-07-02 22:56:00,1.26285,1.26295,1.26285,1.26295,12000000.0
2009-07-02 22:57:00,1.26244,1.26257,1.26242,1.26253,11800000.0
2009-07-02 22:58:00,1.2623,1.2627,1.2623,1.2626,526400000.0
2009-07-02 22:59:00,1.2626,1.2627,1.2626,1.2627,540800000.0
2009-07-02 23:00:00,1.2619,1.26225,1.2619,1.26215,280000000.0
2009-07-02 23:01:00,1.26275,1.26275,1.26265,1.26265,268800000.0
2009-07-02 23:02:00,1.26265,1.26265,1.26255,1.26255,585600000.0
2009-07-02 23:03:00,1.26255,1.26265,1.2614,1.26185,697600000.0
2009-07-02 23:04:00,1.26185,1.262,1.26175,1.26195,608000000.0
2009-07-02 23:05:00,1.26195,1.26255,1.26195,1.26235,652000000.0
2009-07-02 23:06:00,1.26235,1.2625,1.2621,1.2622,618600000.0
2009-07-02 23:07:00,1.2622,1.26225,1.2622,1.2622,548000000.0
2009-07-02 23:08:00,1.2622,1.2623,1.2619,1.262,724600000.0
2009-07-02 23:09:00,1.2621,1.2623,1.2621,1.2622,589200000.0
2009-07-02 23:10:00,1.2622,1.2625,1.2622,1.26245,588800000.0
2009-07-02 23:11:00,1.26245,1.2625,1.2622,1.2625,618400000.0
2009-07-02 23:12:00,1.2625,1.26275,1.26235,1.26275,271000000.0
2009-07-02 23:13:00,1.26255,1.26265,1.26255,1.26265,4800000.0
2009-07-02 23:14:00,1.26255,1.26265,1.26255,1.26265,4800000.0
2009-07-02 23:15:00,1.2626,1.2626,1.2625,1.2625,4800000.0
2009-07-02 23:16:00,1.2626,1.26275,1.2626,1.2627,9600000.0
2009-07-02 23:17:00,1.26265,1.2631,1.2624,1.26245,28000000.0
2009-07-02 23:18:00,1.2624,1.26305,1.26225,1.2626,50400000.0
2009-07-02 23:19:00,1.2624,1.26255,1.2624,1.26255,7200000.0
2009-07-02 23:20:00,1.26265,1.2627,1.26265,1.2627,7200000.0
2009-07-02 23:21:00,1.2628,1.26295,1.2628,1.2629,12000000.0
2009-07-02 23:22:00,1.26285,1.26285,1.2626,1.2626,16800000.0
2009-07-02 23:23:00,1.26255,1.2629,1.26195,1.2621,69200000.0
2009-07-02 23:24:00,1.26215,1.2625,1.26075,1.2625,126600000.0
2009-07-02 23:25:00,1.2625,1.2625,1.262,1.262,115200000.0
2009-07-02 23:26:00,1.26195,1.2621,1.26125,1.2615,303800000.0
2009-07-02 23:27:00,1.2616,1.2616,1.2596,1.26135,52800000.0
2009-07-02 23:28:00,1.2612,1.26175,1.26095,1.26175,67400000.0
2009-07-02 23:29:00,1.2618,1.26195,1.26175,1.2619,65600000.0
2009-07-02 23:30:00,1.262,1.2622,1.262,1.262,333600000.0
2009-07-02 23:31:00,1.26205,1.26205,1.2619,1.26205,326400000.0
2009-07-02 23:32:00,1.2618,1.262,1.26135,1.2617,538400000.0
2009-07-02 23:33:00,1.2617,1.26205,1.26155,1.26165,731200000.0
2009-07-02 23:34:00,1.26165,1.26225,1.2606,1.2606,648800000.0
2009-07-02 23:35:00,1.26115,1.2626,1.26115,1.26165,673600000.0
2009-07-02 23:36:00,1.26165,1.26165,1.2601,1.2615,692800000.0
2009-07-02 23:37:00,1.2615,1.2628,1.26125,1.2628,576000000.0
2009-07-02 23:38:00,1.2618,1.2627,1.2618,1.2623,622400000.0
2009-07-02 23:39:00,1.2623,1.2625,1.26195,1.2624,643200000.0
2009-07-02 23:40:00,1.2625,1.2626,1.2617,1.2626,624800000.0
2009-07-02 23:41:00,1.2626,1.2627,1.2614,1.2615,491200000.0
2009-07-02 23:42:00,1.2615,1.26175,1.2614,1.2614,521600000.0
2009-07-02 23:43:00,1.2614,1.26195,1.26105,1.26145,516800000.0
2009-07-02 23:44:00,1.26155,1.26255,1.2613,1.26255,464800000.0
2009-07-02 23:45:00,1.2626,1.26265,1.26235,1.26245,494400000.0
2009-07-02 23:46:00,1.26245,1.26245,1.2613,1.2614,298400000.0
2009-07-02 23:47:00,1.26165,1.26215,1.2604,1.2612,233600000.0
2009-07-02 23:48:00,1.26165,1.26165,1.26125,1.26155,504000000.0
2009-07-02 23:49:00,1.26155,1.26215,1.2612,1.26215,172000000.0
2009-07-02 23:50:00,1.26215,1.2625,1.26145,1.26145,372000000.0
2009-07-02 23:51:00,1.2619,1.2619,1.2609,1.2612,32000000.0
2009-07-02 23:52:00,1.26135,1.26135,1.26045,1.26045,26400000.0
2009-07-02 23:53:00,1.2605,1.26055,1.2605,1.2605,7200000.0
2009-07-02 23:54:00,1.2606,1.2614,1.26015,1.26105,42400000.0
2009-07-02 23:55:00,1.26085,1.26135,1.26085,1.2613,31200000.0
2009-07-02 23:56:00,1.2612,1.2612,1.2611,1.26115,10400000.0
2009-07-02 23:57:00,1.26095,1.2612,1.2609,1.26115,22400000.0
2009-07-02 23:58:00,1.26105,1.26145,1.26105,1.26145,10400000.0
2009-07-02 23:59:00,1.26,1.26185,1.25995,1.2616,125600000.0
2009-07-03 00:00:00,1.2616,1.2616,1.2601,1.26065,126400000.0
2009-07-03 00:01:00,1.2608,1.26125,1.2606,1.2612,83600000.0
2009-07-03 00:02:00,1.26125,1.26165,1.26095,1.26125,77200000.0
2009-07-03 00:03:00,1.26135,1.26165,1.2607,1.26165,56800000.0
2009-07-03 00:04:00,1.26185,1.262,1.26085,1.2614,72000000.0
2009-07-03 00:05:00,1.26155,1.2617,1.261,1.26145,37600000.0
2009-07-03 00:06:00,1.26155,1.2621,1.26155,1.262,24000000.0
2009-07-03 00:07:00,1.2621,1.2622,1.2615,1.2615,48000000.0
2009-07-03 00:08:00,1.2614,1.2617,1.2614,1.26165,23200000.0
2009-07-03 00:09:00,1.26155,1.2617,1.2615,1.2615,37600000.0
2009-07-03 00:10:00,1.2614,1.2614,1.2614,1.2614,5600000.0
2009-07-03 00:11:00,1.2614,1.2614,1.2614,1.2614,19200000.0
2009-07-03 00:12:00,1.26145,1.26145,1.26135,1.26135,11200000.0
2009-07-03 00:13:00,1.2615,1.2616,1.26085,1.26085,31200000.0
2009-07-03 00:14:00,1.2609,1.2609,1.26085,1.26085,4800000.0
2009-07-03 00:15:00,1.2609,1.261,1.26075,1.261,31200000.0
2009-07-03 00:16:00,1.261,1.261,1.26055,1.26065,49600000.0
2009-07-03 00:17:00,1.26085,1.26115,1.26065,1.2609,58400000.0
2009-07-03 00:18:00,1.26105,1.2613,1.2608,1.2608,65600000.0
2009-07-03 00:19:00,1.26105,1.26155,1.2609,1.2609,77600000.0
2009-07-03 00:20:00,1.2609,1.26115,1.2608,1.26095,21600000.0
2009-07-03 00:21:00,1.26095,1.26165,1.26095,1.26165,22400000.0
2009-07-03 00:22:00,1.26175,1.26175,1.2614,1.2615,15200000.0
2009-07-03 00:23:00,1.26145,1.26235,1.2614,1.26235,74400000.0
2009-07-03 00:24:00,1.2622,1.2622,1.26195,1.26205,93600000.0
2009-07-03 00:25:00,1.2619,1.262,1.26185,1.262,9600000.0
2009-07-03 00:26:00,1.262,1.2621,1.262,1.262,24000000.0
2009-07-03 00:27:00,1.2617,1.26185,1.26105,1.26155,52800000.0
2009-07-03 00:28:00,1.26165,1.26225,1.26165,1.26185,55200000.0
2009-07-03 00:29:00,1.26205,1.26235,1.2618,1.26235,316800000.0
2009-07-03 00:30:00,1.26235,1.26265,1.26235,1.26255,424800000.0
2009-07-03 00:31:00,1.26255,1.26315,1.26205,1.2629,627200000.0
2009-07-03 00:32:00,1.26285,1.263,1.26275,1.26275,648000000.0
2009-07-03 00:33:00,1.26275,1.263,1.26245,1.263,509600000.0
2009-07-03 00:34:00,1.263,1.2631,1.2626,1.2627,765600000.0
2009-07-03 00:35:00,1.2627,1.26275,1.2626,1.26275,511200000.0
2009-07-03 00:36:00,1.26275,1.26285,1.2625,1.26285,532800000.0
2009-07-03 00:37:00,1.26285,1.2629,1.2624,1.2629,496800000.0
2009-07-03 00:38:00,1.2629,1.263,1.2629,1.2629,416000000.0
2009-07-03 00:39:00,1.2629,1.26325,1.2628,1.26325,680800000.0
2009-07-03 00:40:00,1.26325,1.26325,1.263,1.263,493600000.0
2009-07-03 00:41:00,1.263,1.2631,1.263,1.2631,579200000.0
2009-07-03 00:42:00,1.2631,1.26327,1.263,1.26315,617600000.0
2009-07-03 00:43:00,1.26315,1.2632,1.26295,1.2632,631200000.0
2009-07-03 00:44:00,1.2632,1.2637,1.26227,1.26365,606000000.0
2009-07-03 00:45:00,1.26365,1.26365,1.263,1.26335,436800000.0
2009-07-03 00:46:00,1.26325,1.26325,1.2629,1.26315,21600000.0
2009-07-03 00:47:00,1.2633,1.26345,1.26325,1.26335,278400000.0
2009-07-03 00:48:00,1.26335,1.2634,1.26265,1.2633,45600000.0
2009-07-03 00:49:00,1.2634,1.2635,1.26335,1.26335,69600000.0
2009-07-03 00:50:00,1.26345,1.2635,1.26345,1.26345,45600000.0
2009-07-03 00:51:00,1.2635,1.264,1.26315,1.26315,438400000.0
2009-07-03 00:52:00,1.26315,1.26355,1.263,1.2635,477600000.0
2009-07-03 00:53:00,1.2635,1.2635,1.2635,1.2635,444000000.0
2009-07-03 00:54:00,1.2635,1.26425,1.26335,1.26345,549600000.0
2009-07-03 00:55:00,1.26345,1.2637,1.26335,1.2637,549600000.0
2009-07-03 00:56:00,1.2637,1.26385,1.26355,1.26365,398400000.0
2009-07-03 00:57:00,1.26365,1.2638,1.2634,1.2637,554400000.0
2009-07-03 00:58:00,1.2637,1.26395,1.2637,1.26395,384000000.0
2009-07-03 00:59:00,1.26395,1.26395,1.2639,1.2639,487200000.0
2009-07-03 01:00:00,1.2639,1.2639,1.26345,1.2638,496800000.0
2009-07-03 01:01:00,1.2638,1.264,1.2637,1.264,595200000.0
2009-07-03 01:02:00,1.264,1.2642,1.26305,1.26305,502400000.0
2009-07-03 01:03:00,1.26295,1.26345,1.2627,1.26295,108000000.0
2009-07-03 01:04:00,1.263,1.26355,1.26285,1.2634,122400000.0
2009-07-03 01:05:00,1.2634,1.26345,1.26305,1.2631,316800000.0
2009-07-03 01:06:00,1.26305,1.26305,1.2625,1.26265,33600000.0
2009-07-03 01:07:00,1.2627,1.2627,1.26205,1.2625,48000000.0
2009-07-03 01:08:00,1.263,1.263,1.2629,1.2629,7200000.0
2009-07-03 01:09:00,1.263,1.26305,1.263,1.26305,4800000.0
2009-07-03 01:10:00,1.2631,1.2631,1.263,1.263,7200000.0
2009-07-03 01:11:00,1.263,1.263,1.2627,1.26285,28800000.0
2009-07-03 01:12:00,1.26285,1.26325,1.26285,1.26295,84000000.0
2009-07-03 01:13:00,1.2629,1.2638,1.2628,1.26365,223200000.0
2009-07-03 01:14:00,1.26365,1.264,1.26325,1.2638,480000000.0
2009-07-03 01:15:00,1.2638,1.26405,1.263,1.26335,553200000.0
2009-07-03 01:16:00,1.2631,1.2636,1.263,1.2632,320400000.0
2009-07-03 01:17:00,1.2632,1.26345,1.2629,1.26345,388800000.0
2009-07-03 01:18:00,1.26345,1.26345,1.2624,1.2626,64800000.0
2009-07-03 01:19:00,1.26265,1.26275,1.26265,1.26275,7200000.0
2009-07-03 01:20:00,1.26285,1.2631,1.26285,1.263,72000000.0
2009-07-03 01:21:00,1.263,1.26335,1.263,1.26335,19200000.0
2009-07-03 01:22:00,1.26335,1.2643,1.2632,1.2638,487200000.0
2009-07-03 01:23:00,1.2638,1.264,1.2633,1.26355,405600000.0
2009-07-03 01:24:00,1.26355,1.264,1.2633,1.26345,470400000.0
2009-07-03 01:25:00,1.26345,1.26375,1.26325,1.26355,458400000.0
2009-07-03 01:26:00,1.26355,1.26355,1.26315,1.2633,232800000.0
2009-07-03 01:27:00,1.26325,1.26335,1.26315,1.26315,211200000.0
2009-07-03 01:28:00,1.26305,1.26325,1.2629,1.2629,14400000.0
2009-07-03 01:29:00,1.26315,1.26315,1.26305,1.26305,4800000.0
2009-07-03 01:30:00,1.263,1.26315,1.2628,1.26305,40800000.0
2009-07-03 01:31:00,1.26305,1.26305,1.26305,1.26305,2400000.0
2009-07-03 01:33:00,1.263,1.2632,1.263,1.26315,12000000.0
2009-07-03 01:34:00,1.26275,1.26287,1.26273,1.26274,29400000.0
2009-07-03 01:35:00,1.2632,1.2632,1.2632,1.2632,4800000.0
2009-07-03 01:36:00,1.26315,1.2634,1.2631,1.2631,13600000.0
2009-07-03 01:37:00,1.26315,1.26365,1.2631,1.2635,88800000.0
2009-07-03 01:38:00,1.2635,1.2635,1.2629,1.26325,56800000.0
2009-07-03 01:39:00,1.2632,1.2632,1.2629,1.26305,30400000.0
2009-07-03 01:40:00,1.2631,1.2632,1.2629,1.263,36000000.0
2009-07-03 01:41:00,1.26295,1.26295,1.26285,1.2629,16800000.0
2009-07-03 01:42:00,1.2628,1.263,1.26265,1.26265,38400000.0
2009-07-03 01:43:00,1.2631,1.26425,1.2628,1.26425,500000000.0
2009-07-03 01:44:00,1.26425,1.26425,1.26365,1.2639,456000000.0
2009-07-03 01:45:00,1.2639,1.2639,1.2637,1.26375,482400000.0
2009-07-03 01:46:00,1.26375,1.2643,1.26375,1.2643,475200000.0
2009-07-03 01:47:00,1.2643,1.2643,1.26365,1.26385,453600000.0
2009-07-03 01:48:00,1.26385,1.26405,1.26365,1.2637,453800000.0
2009-07-03 01:49:00,1.2637,1.2641,1.2635,1.2641,516400000.0
2009-07-03 01:50:00,1.2637,1.26375,1.2635,1.2635,501600000.0
2009-07-03 01:51:00,1.2635,1.2638,1.2635,1.26375,404000000.0
2009-07-03 01:52:00,1.26375,1.264,1.26335,1.26345,254400000.0
2009-07-03 01:53:00,1.2636,1.26415,1.26345,1.26395,445600000.0
2009-07-03 01:54:00,1.26395,1.2642,1.26345,1.2637,484800000.0
2009-07-03 01:55:00,1.2637,1.26385,1.2631,1.26325,438400000.0
2009-07-03 01:56:00,1.26335,1.2638,1.26335,1.2637,729600000.0
2009-07-03 01:57:00,1.2637,1.2637,1.2636,1.2636,753600000.0
2009-07-03 01:58:00,1.2636,1.2637,1.26315,1.2632,98400000.0
2009-07-03 01:59:00,1.26315,1.26315,1.26265,1.26265,28800000.0
2009-07-03 02:00:00,1.2624,1.26325,1.2622,1.263,84000000.0
2009-07-03 02:01:00,1.26295,1.26315,1.26255,1.263,62400000.0
2009-07-03 02:02:00,1.263,1.2631,1.2628,1.2629,45600000.0
2009-07-03 02:03:00,1.2628,1.2631,1.2628,1.2631,16800000.0
2009-07-03 02:04:00,1.26335,1.26335,1.26335,1.26335,2400000.0
2009-07-03 02:05:00,1.2633,1.2633,1.2626,1.26295,24000000.0
2009-07-03 02:06:00,1.26305,1.26305,1.263,1.263,4800000.0
2009-07-03 02:07:00,1.263,1.2633,1.26295,1.2632,45600000.0
2009-07-03 02:08:00,1.2628,1.26315,1.26275,1.2628,60000000.0
2009-07-03 02:09:00,1.2628,1.2629,1.2624,1.26265,74400000.0
2009-07-03 02:10:00,1.26255,1.26275,1.26205,1.2627,82570000.0
2009-07-03 02:11:00,1.26275,1.2628,1.26245,1.2626,28800000.0
2009-07-03 02:12:00,1.26265,1.26275,1.2625,1.26275,21600000.0
2009-07-03 02:13:00,1.26265,1.26315,1.2625,1.26305,66400000.0
2009-07-03 02:14:00,1.26295,1.2631,1.26215,1.2622,75200000.0
2009-07-03 02:15:00,1.26235,1.26235,1.26205,1.26215,19200000.0
2009-07-03 02:16:00,1.26235,1.26245,1.26205,1.2623,78800000.0
2009-07-03 02:17:00,1.2623,1.26255,1.26225,1.26245,50400000.0
2009-07-03 02:18:00,1.2624,1.2624,1.2622,1.2623,16800000.0
2009-07-03 02:19:00,1.26245,1.2625,1.26205,1.2623,54600000.0
2009-07-03 02:20:00,1.2624,1.26275,1.2624,1.26275,86400000.0
2009-07-03 02:21:00,1.26265,1.2628,1.2625,1.2628,48000000.0
2009-07-03 02:22:00,1.2627,1.2628,1.26255,1.2627,57600000.0
2009-07-03 02:23:00,1.2627,1.26275,1.26265,1.26265,40800000.0
2009-07-03 02:24:00,1.26245,1.2631,1.2623,1.26245,117600000.0
2009-07-03 02:25:00,1.26255,1.26275,1.2623,1.26235,57600000.0
2009-07-03 02:26:00,1.26235,1.2626,1.26235,1.2626,67200000.0
2009-07-03 02:27:00,1.26265,1.26295,1.26265,1.26265,48000000.0
2009-07-03 02:28:00,1.2626,1.2626,1.2621,1.26225,38400000.0
2009-07-03 02:29:00,1.2622,1.2628,1.2622,1.2628,38400000.0
2009-07-03 02:30:00,1.2628,1.26345,1.26245,1.26305,72000000.0
2009-07-03 02:31:00,1.26325,1.2634,1.26305,1.26325,236800000.0
2009-07-03 02:32:00,1.26325,1.26345,1.26305,1.26305,139200000.0
2009-07-03 02:33:00,1.263,1.2635,1.263,1.26345,170400000.0
2009-07-03 02:34:00,1.26345,1.2639,1.26345,1.26385,448800000.0
2009-07-03 02:35:00,1.2637,1.26405,1.2634,1.2635,300000000.0
2009-07-03 02:36:00,1.2635,1.2636,1.26315,1.26335,144000000.0
2009-07-03 02:37:00,1.26345,1.26415,1.2633,1.26415,72000000.0
2009-07-03 02:38:00,1.26415,1.2643,1.2634,1.2635,348000000.0
2009-07-03 02:39:00,1.26355,1.26365,1.26295,1.2634,117600000.0
2009-07-03 02:40:00,1.26335,1.2638,1.26285,1.26315,369600000.0
2009-07-03 02:41:00,1.26315,1.26375,1.2628,1.26305,74400000.0
2009-07-03 02:42:00,1.263,1.2635,1.2627,1.2627,273600000.0
2009-07-03 02:43:00,1.263,1.2633,1.2629,1.263,40800000.0
2009-07-03 02:44:00,1.2632,1.2632,1.2628,1.2628,12000000.0
2009-07-03 02:45:00,1.263,1.2631,1.2625,1.2631,36000000.0
2009-07-03 02:46:00,1.26272,1.26278,1.26259,1.26277,28800000.0
2009-07-03 02:47:00,1.26325,1.26335,1.26325,1.26335,9600000.0
2009-07-03 02:48:00,1.2633,1.2635,1.26305,1.2631,26400000.0
2009-07-03 02:49:00,1.2634,1.2635,1.2631,1.2634,79200000.0
2009-07-03 02:50:00,1.26355,1.264,1.26355,1.2639,487200000.0
2009-07-03 02:51:00,1.26385,1.26405,1.26355,1.26355,513600000.0
2009-07-03 02:52:00,1.26355,1.2637,1.2635,1.2636,370800000.0
2009-07-03 02:53:00,1.2635,1.2635,1.2632,1.2632,456400000.0
2009-07-03 02:54:00,1.2633,1.2633,1.26205,1.26295,90400000.0
2009-07-03 02:55:00,1.26305,1.2637,1.26235,1.26305,124800000.0
2009-07-03 02:56:00,1.263,1.26315,1.2627,1.26305,67200000.0
2009-07-03 02:57:00,1.26285,1.2632,1.26285,1.26315,45600000.0
2009-07-03 02:58:00,1.26325,1.26325,1.2631,1.26325,28800000.0
2009-07-03 02:59:00,1.2633,1.2636,1.2632,1.2634,175200000.0
2009-07-03 03:00:00,1.2633,1.2634,1.2632,1.2634,69600000.0
2009-07-03 03:01:00,1.2634,1.26365,1.26235,1.2635,213600000.0
2009-07-03 03:02:00,1.2635,1.26375,1.26345,1.26375,441600000.0
2009-07-03 03:03:00,1.26375,1.26395,1.26245,1.2633,171600000.0
2009-07-03 03:04:00,1.2632,1.26355,1.263,1.26355,187200000.0
2009-07-03 03:05:00,1.26355,1.26355,1.2634,1.26355,393600000.0
2009-07-03 03:06:00,1.26355,1.26355,1.26315,1.2634,230400000.0
2009-07-03 03:07:00,1.2633,1.26395,1.2632,1.2635,201600000.0
2009-07-03 03:08:00,1.2635,1.2641,1.2633,1.2641,240000000.0
2009-07-03 03:09:00,1.2641,1.2643,1.26365,1.26375,487200000.0
2009-07-03 03:10:00,1.26375,1.26375,1.2637,1.26375,444000000.0
2009-07-03 03:11:00,1.2639,1.2639,1.2635,1.26385,307200000.0
2009-07-03 03:12:00,1.26385,1.2643,1.26385,1.26415,501600000.0
2009-07-03 03:13:00,1.26415,1.26445,1.26288,1.26355,409000000.0
2009-07-03 03:14:00,1.2636,1.26365,1.2633,1.2633,400800000.0
2009-07-03 03:15:00,1.2633,1.2633,1.263,1.26315,388800000.0
2009-07-03 03:16:00,1.2633,1.2635,1.2631,1.2635,12000000.0
2009-07-03 03:17:00,1.26315,1.2632,1.26255,1.2627,56800000.0
2009-07-03 03:18:00,1.2627,1.2639,1.2627,1.2636,483200000.0
2009-07-03 03:19:00,1.26365,1.26395,1.26295,1.26295,417600000.0
2009-07-03 03:20:00,1.2635,1.26395,1.2635,1.2637,402400000.0
2009-07-03 03:21:00,1.26375,1.26375,1.2629,1.26315,98800000.0
2009-07-03 03:22:00,1.2629,1.2639,1.2629,1.2638,199600000.0
2009-07-03 03:23:00,1.2638,1.26395,1.26255,1.26345,554000000.0
2009-07-03 03:24:00,1.26345,1.26365,1.26295,1.26365,417600000.0
2009-07-03 03:25:00,1.26365,1.26365,1.2636,1.26365,381600000.0
2009-07-03 03:26:00,1.26365,1.26365,1.2634,1.26355,384000000.0
2009-07-03 03:27:00,1.2637,1.2639,1.26365,1.26375,362400000.0
2009-07-03 03:28:00,1.26375,1.26375,1.2626,1.26345,115200000.0
2009-07-03 03:29:00,1.26335,1.26335,1.26315,1.26315,7200000.0
2009-07-03 03:30:00,1.2632,1.2632,1.2628,1.26285,21600000.0
2009-07-03 03:31:00,1.2629,1.26325,1.2629,1.26325,164800000.0
2009-07-03 03:32:00,1.26325,1.26335,1.26325,1.26335,463200000.0
2009-07-03 03:33:00,1.26335,1.2636,1.2628,1.2629,330800000.0
2009-07-03 03:34:00,1.26295,1.26325,1.2629,1.26325,78400000.0
2009-07-03 03:35:00,1.26325,1.2635,1.26285,1.2631,145600000.0
2009-07-03 03:36:00,1.2629,1.2634,1.2629,1.26325,143200000.0
2009-07-03 03:37:00,1.26325,1.26335,1.26315,1.26315,74400000.0
2009-07-03 03:38:00,1.2632,1.2634,1.2626,1.2626,66400000.0
2009-07-03 03:39:00,1.2625,1.26325,1.26245,1.26315,53600000.0
2009-07-03 03:40:00,1.2631,1.26345,1.26275,1.26275,33600000.0
2009-07-03 03:41:00,1.26275,1.26295,1.2627,1.2628,36800000.0
2009-07-03 03:42:00,1.2629,1.2633,1.26285,1.2632,84800000.0
2009-07-03 03:43:00,1.26305,1.26355,1.26305,1.26345,40800000.0
2009-07-03 03:44:00,1.2634,1.26355,1.26255,1.26295,33600000.0
2009-07-03 03:45:00,1.263,1.2637,1.26265,1.26355,160800000.0
2009-07-03 03:46:00,1.2635,1.2635,1.26265,1.26265,163200000.0
2009-07-03 03:47:00,1.2628,1.2632,1.26235,1.2632,90400000.0
2009-07-03 03:48:00,1.2632,1.26325,1.2631,1.2631,24000000.0
2009-07-03 03:49:00,1.2631,1.26345,1.2631,1.26345,28800000.0
2009-07-03 03:50:00,1.2634,1.264,1.2625,1.2637,251200000.0
2009-07-03 03:51:00,1.2637,1.2639,1.263,1.26355,519200000.0
2009-07-03 03:52:00,1.26355,1.2643,1.26315,1.2642,548800000.0
2009-07-03 03:53:00,1.2642,1.2643,1.26385,1.26405,279200000.0
2009-07-03 03:54:00,1.26405,1.2642,1.26335,1.2634,348800000.0
2009-07-03 03:55:00,1.2634,1.2635,1.2629,1.26295,425600000.0
2009-07-03 03:56:00,1.2629,1.2632,1.2625,1.26295,62000000.0
2009-07-03 03:57:00,1.26295,1.2637,1.2628,1.2636,187600000.0
2009-07-03 03:58:00,1.2636,1.26365,1.26315,1.26365,220400000.0
2009-07-03 03:59:00,1.2637,1.2642,1.2635,1.2636,404800000.0
2009-07-03 04:00:00,1.2636,1.26405,1.26295,1.26365,286400000.0
2009-07-03 04:01:00,1.26365,1.26415,1.26335,1.26405,359600000.0
2009-07-03 04:02:00,1.26405,1.2643,1.26335,1.26425,318400000.0
2009-07-03 04:03:00,1.26425,1.26445,1.2637,1.2637,171800000.0
2009-07-03 04:04:00,1.2638,1.2638,1.26335,1.26355,23600000.0
2009-07-03 04:05:00,1.26365,1.2641,1.26365,1.264,13200000.0
2009-07-03 04:06:00,1.26405,1.26415,1.26405,1.26415,2400000.0
2009-07-03 04:07:00,1.2641,1.2641,1.26375,1.26375,14400000.0
2009-07-03 04:08:00,1.26375,1.26385,1.2636,1.26385,7200000.0
2009-07-03 04:09:00,1.2639,1.26445,1.2639,1.26445,25200000.0
2009-07-03 04:10:00,1.26445,1.2645,1.2642,1.2642,202800000.0
2009-07-03 04:11:00,1.2642,1.2643,1.26405,1.26405,138000000.0
2009-07-03 04:12:00,1.2641,1.2643,1.2641,1.26425,192800000.0
2009-07-03 04:13:00,1.26415,1.26415,1.26395,1.26415,21600000.0
2009-07-03 04:14:00,1.2642,1.26425,1.2641,1.2642,44400000.0
2009-07-03 04:15:00,1.2641,1.26435,1.26405,1.2643,12000000.0
2009-07-03 04:16:00,1.2642,1.2643,1.26375,1.26375,8400000.0
2009-07-03 04:17:00,1.26385,1.26385,1.26325,1.2635,30600000.0
2009-07-03 04:18:00,1.26345,1.2637,1.2634,1.2637,7800000.0
2009-07-03 04:19:00,1.26375,1.2638,1.2632,1.26365,39400000.0
2009-07-03 04:20:00,1.26375,1.26375,1.26315,1.2635,60400000.0
2009-07-03 04:21:00,1.2636,1.2637,1.2636,1.2637,2400000.0
2009-07-03 04:22:00,1.26375,1.26385,1.2637,1.2637,4800000.0
2009-07-03 04:23:00,1.2636,1.2636,1.2633,1.26335,4800000.0
2009-07-03 04:24:00,1.2633,1.2637,1.26325,1.2633,26000000.0
2009-07-03 04:25:00,1.2634,1.26405,1.26335,1.26405,52000000.0
2009-07-03 04:26:00,1.264,1.264,1.2636,1.2636,7200000.0
2009-07-03 04:27:00,1.26335,1.26375,1.26325,1.26375,12400000.0
2009-07-03 04:28:00,1.26365,1.2637,1.2636,1.2637,8400000.0
2009-07-03 04:29:00,1.2635,1.2636,1.2634,1.2636,9000000.0
2009-07-03 04:30:00,1.26365,1.26365,1.2636,1.2636,3600000.0
2009-07-03 04:31:00,1.2634,1.2636,1.26325,1.2636,22800000.0
2009-07-03 04:32:00,1.26365,1.26365,1.26365,1.26365,2400000.0
2009-07-03 04:33:00,1.2637,1.2639,1.2637,1.2639,4800000.0
2009-07-03 04:34:00,1.26395,1.264,1.26395,1.26395,10800000.0
2009-07-03 04:35:00,1.26359,1.26359,1.26352,1.26352,6400000.0
2009-07-03 04:36:00,1.2639,1.26405,1.2639,1.26405,13800000.0
2009-07-03 04:37:00,1.2641,1.26415,1.26385,1.26395,10000000.0
2009-07-03 04:38:00,1.2639,1.2639,1.2638,1.2638,8800000.0
2009-07-03 04:39:00,1.26385,1.26385,1.2634,1.2634,21400000.0
2009-07-03 04:40:00,1.26355,1.2636,1.2634,1.2634,6000000.0
2009-07-03 04:41:00,1.26335,1.26345,1.26325,1.26325,6600000.0
2009-07-03 04:42:00,1.26335,1.264,1.26325,1.26395,91200000.0
2009-07-03 04:43:00,1.264,1.264,1.26395,1.264,145600000.0
2009-07-03 04:44:00,1.264,1.26435,1.26375,1.2639,221200000.0
2009-07-03 04:45:00,1.264,1.264,1.26375,1.26385,11200000.0
2009-07-03 04:46:00,1.26385,1.26395,1.26375,1.26375,9800000.0
2009-07-03 04:47:00,1.26385,1.26415,1.2638,1.26415,18400000.0
2009-07-03 04:48:00,1.26415,1.26425,1.26385,1.264,13200000.0
2009-07-03 04:49:00,1.2639,1.2639,1.2639,1.2639,1200000.0
2009-07-03 04:50:00,1.26355,1.26365,1.26355,1.26355,5200000.0
2009-07-03 04:51:00,1.26355,1.2636,1.2634,1.2634,23000000.0
2009-07-03 04:52:00,1.26325,1.26345,1.26315,1.26335,21400000.0
2009-07-03 04:53:00,1.26345,1.2635,1.26335,1.2635,9600000.0
2009-07-03 04:54:00,1.2636,1.26375,1.2633,1.2633,10800000.0
2009-07-03 04:55:00,1.26335,1.26355,1.2631,1.2631,8400000.0
2009-07-03 04:56:00,1.2631,1.26315,1.2631,1.26315,2400000.0
2009-07-03 04:57:00,1.26315,1.26335,1.263,1.2633,18000000.0
2009-07-03 04:58:00,1.2632,1.26325,1.26315,1.26315,4800000.0
2009-07-03 04:59:00,1.26295,1.2632,1.26285,1.2631,30600000.0
2009-07-03 05:00:00,1.2629,1.26305,1.2629,1.263,12800000.0
2009-07-03 05:01:00,1.2629,1.2636,1.2629,1.2634,70600000.0
2009-07-03 05:02:00,1.2636,1.2637,1.2635,1.2637,15400000.0
2009-07-03 05:03:00,1.2637,1.2643,1.2637,1.2643,13200000.0
2009-07-03 05:04:00,1.2643,1.2643,1.2637,1.2639,20200000.0
2009-07-03 05:05:00,1.26395,1.26395,1.2636,1.26365,18200000.0
2009-07-03 05:06:00,1.2634,1.26355,1.2634,1.26355,2400000.0
2009-07-03 05:07:00,1.2637,1.2637,1.26335,1.2634,16400000.0
2009-07-03 05:08:00,1.2634,1.2634,1.2633,1.2633,8600000.0
2009-07-03 05:09:00,1.2633,1.2634,1.26325,1.2633,13600000.0
2009-07-03 05:10:00,1.2633,1.2633,1.2633,1.2633,3200000.0
2009-07-03 05:11:00,1.2632,1.26355,1.2632,1.2635,14600000.0
2009-07-03 05:12:00,1.2636,1.2636,1.26345,1.26345,6000000.0
2009-07-03 05:13:00,1.26325,1.2637,1.26325,1.2637,21800000.0
2009-07-03 05:14:00,1.26365,1.2637,1.2635,1.2635,11600000.0
2009-07-03 05:15:00,1.2635,1.26365,1.2635,1.26355,17400000.0
2009-07-03 05:16:00,1.26345,1.2636,1.2634,1.2634,19000000.0
2009-07-03 05:17:00,1.2634,1.2634,1.2633,1.2633,12800000.0
2009-07-03 05:18:00,1.2632,1.2632,1.2632,1.2632,13800000.0
2009-07-03 05:19:00,1.2632,1.2633,1.2632,1.2633,9800000.0
2009-07-03 05:20:00,1.26335,1.2636,1.26335,1.2635,9600000.0
2009-07-03 05:21:00,1.2635,1.2636,1.26345,1.2636,7800000.0
2009-07-03 05:22:00,1.26355,1.2636,1.2631,1.2634,18000000.0
2009-07-03 05:23:00,1.2634,1.26345,1.26325,1.26335,20600000.0
2009-07-03 05:24:00,1.2634,1.2638,1.2634,1.2635,20400000.0
2009-07-03 05:25:00,1.26355,1.26385,1.26345,1.26385,27400000.0
2009-07-03 05:26:00,1.26375,1.26375,1.2634,1.2634,10000000.0
2009-07-03 05:27:00,1.26355,1.26365,1.26355,1.26365,2400000.0
2009-07-03 05:28:00,1.26365,1.2637,1.2636,1.2636,3600000.0
2009-07-03 05:29:00,1.2635,1.26355,1.26325,1.26325,7600000.0
2009-07-03 05:30:00,1.26345,1.26345,1.2633,1.2633,5600000.0
2009-07-03 05:31:00,1.26335,1.2635,1.2633,1.2635,91200000.0
2009-07-03 05:32:00,1.26355,1.26365,1.2634,1.2635,11000000.0
2009-07-03 05:33:00,1.26355,1.26365,1.2633,1.26355,79200000.0
2009-07-03 05:34:00,1.2636,1.2637,1.26325,1.2637,29600000.0
2009-07-03 05:35:00,1.2639,1.26395,1.26375,1.26395,24000000.0
2009-07-03 05:36:00,1.2641,1.26415,1.26385,1.26395,13200000.0
2009-07-03 05:37:00,1.26395,1.26395,1.26365,1.2638,30600000.0
2009-07-03 05:38:00,1.2637,1.26405,1.2637,1.26405,9600000.0
2009-07-03 05:39:00,1.264,1.264,1.26365,1.2637,30000000.0
2009-07-03 05:40:00,1.2638,1.2638,1.26355,1.26355,20400000.0
2009-07-03 05:41:00,1.26365,1.26365,1.2634,1.26355,19800000.0
2009-07-03 05:42:00,1.2635,1.2637,1.2634,1.26365,14600000.0
2009-07-03 05:43:00,1.26365,1.2638,1.2633,1.2636,40800000.0
2009-07-03 05:44:00,1.2637,1.2637,1.2633,1.26335,26000000.0
2009-07-03 05:45:00,1.26335,1.26365,1.26335,1.26345,66800000.0
2009-07-03 05:46:00,1.2635,1.2636,1.26325,1.26325,36200000.0
2009-07-03 05:47:00,1.2633,1.2633,1.26325,1.2633,20000000.0
2009-07-03 05:48:00,1.26335,1.26355,1.26315,1.2634,120200000.0
2009-07-03 05:49:00,1.2634,1.2638,1.2633,1.26335,52600000.0
2009-07-03 05:50:00,1.2634,1.2635,1.2633,1.2634,19600000.0
2009-07-03 05:51:00,1.26345,1.2635,1.26325,1.2633,11600000.0
2009-07-03 05:52:00,1.2634,1.2636,1.26325,1.26355,36800000.0
2009-07-03 05:53:00,1.2634,1.2636,1.2634,1.2636,35200000.0
2009-07-03 05:54:00,1.26355,1.2637,1.26345,1.2637,18000000.0
2009-07-03 05:55:00,1.26365,1.2638,1.26365,1.26375,9600000.0
2009-07-03 05:56:00,1.26375,1.2638,1.2637,1.2638,4800000.0
2009-07-03 05:57:00,1.2637,1.26375,1.2636,1.26375,6000000.0
2009-07-03 05:58:00,1.26385,1.26405,1.26385,1.26405,7200000.0
2009-07-03 05:59:00,1.264,1.264,1.26375,1.26375,17000000.0
2009-07-03 06:00:00,1.2638,1.26385,1.26375,1.26375,4800000.0
2009-07-03 06:01:00,1.26385,1.26385,1.2637,1.2638,15600000.0
2009-07-03 06:02:00,1.2637,1.2637,1.2634,1.2634,20600000.0
2009-07-03 06:03:00,1.2635,1.2635,1.2634,1.2634,2400000.0
2009-07-03 06:04:00,1.2635,1.2639,1.2635,1.2638,7200000.0
2009-07-03 06:05:00,1.26375,1.26375,1.26355,1.26355,4800000.0
2009-07-03 06:06:00,1.2636,1.26375,1.26345,1.26375,38400000.0
2009-07-03 06:07:00,1.26375,1.26375,1.2634,1.2635,63600000.0
2009-07-03 06:08:00,1.2635,1.26375,1.26345,1.26345,37000000.0
2009-07-03 06:09:00,1.2634,1.2634,1.26325,1.26335,35600000.0
2009-07-03 06:10:00,1.2634,1.2639,1.2634,1.2639,24200000.0
2009-07-03 06:11:00,1.2639,1.26395,1.26385,1.26395,21600000.0
2009-07-03 06:12:00,1.2639,1.264,1.2637,1.2637,34800000.0
2009-07-03 06:13:00,1.2637,1.26385,1.26365,1.26385,19200000.0
2009-07-03 06:14:00,1.26304,1.26314,1.26303,1.26307,22800000.0
2009-07-03 06:15:00,1.26385,1.26385,1.2637,1.26385,22800000.0
2009-07-03 06:16:00,1.26375,1.2639,1.2636,1.26385,10800000.0
2009-07-03 06:17:00,1.26385,1.26385,1.2638,1.26385,3600000.0
2009-07-03 06:18:00,1.26395,1.26395,1.26375,1.26375,10800000.0
2009-07-03 06:19:00,1.2637,1.26375,1.26355,1.26365,22800000.0
2009-07-03 06:20:00,1.26355,1.26385,1.26335,1.2634,30800000.0
2009-07-03 06:21:00,1.26345,1.2637,1.26345,1.26365,7200000.0
2009-07-03 06:22:00,1.26375,1.26375,1.26375,1.26375,3600000.0
2009-07-03 06:23:00,1.2638,1.2639,1.2636,1.2637,29400000.0
2009-07-03 06:24:00,1.26365,1.26375,1.2636,1.26375,14800000.0
2009-07-03 06:25:00,1.2638,1.2638,1.26375,1.2638,3600000.0
2009-07-03 06:26:00,1.26395,1.264,1.26385,1.26385,8400000.0
2009-07-03 06:27:00,1.264,1.264,1.264,1.264,1200000.0
2009-07-03 06:28:00,1.26405,1.26425,1.2637,1.2637,19600000.0
2009-07-03 06:29:00,1.26385,1.26385,1.2637,1.26375,6200000.0
2009-07-03 06:30:00,1.2637,1.26375,1.2635,1.26355,12200000.0
2009-07-03 06:31:00,1.26355,1.26355,1.2634,1.26345,44800000.0
2009-07-03 06:32:00,1.2635,1.2635,1.2634,1.2634,31000000.0
2009-07-03 06:33:00,1.2633,1.26345,1.2631,1.2632,54200000.0
2009-07-03 06:34:00,1.26325,1.2634,1.26325,1.26335,22800000.0
2009-07-03 06:35:00,1.26345,1.26365,1.26335,1.2634,6000000.0
2009-07-03 06:36:00,1.26345,1.2637,1.26345,1.2635,19400000.0
2009-07-03 06:37:00,1.26345,1.2636,1.2632,1.2632,13200000.0
2009-07-03 06:38:00,1.2633,1.2635,1.2632,1.26325,13600000.0
2009-07-03 06:39:00,1.2633,1.26365,1.2633,1.26355,53600000.0
2009-07-03 06:40:00,1.2635,1.26375,1.26335,1.26375,30000000.0
2009-07-03 06:41:00,1.2638,1.2639,1.26345,1.2637,34400000.0
2009-07-03 06:42:00,1.2637,1.2637,1.2637,1.2637,5400000.0
2009-07-03 06:43:00,1.26365,1.26385,1.26365,1.26385,12800000.0
2009-07-03 06:44:00,1.26395,1.264,1.26365,1.2637,23800000.0
2009-07-03 06:45:00,1.26365,1.26375,1.26365,1.26365,3600000.0
2009-07-03 06:46:00,1.2636,1.2636,1.2633,1.2634,7200000.0
2009-07-03 06:47:00,1.2633,1.2633,1.26305,1.2633,24800000.0
2009-07-03 06:48:00,1.26325,1.26345,1.26315,1.2632,51800000.0
2009-07-03 06:49:00,1.2633,1.2636,1.2631,1.2636,44800000.0
2009-07-03 06:50:00,1.26365,1.26405,1.26365,1.26375,26600000.0
2009-07-03 06:51:00,1.2637,1.26385,1.2635,1.26375,43800000.0
2009-07-03 06:52:00,1.26365,1.26385,1.26355,1.26365,40200000.0
2009-07-03 06:53:00,1.2636,1.26405,1.2635,1.26385,21200000.0
2009-07-03 06:54:00,1.26395,1.26405,1.2636,1.2638,8800000.0
2009-07-03 06:55:00,1.2636,1.2636,1.2636,1.2636,1600000.0
2009-07-03 06:56:00,1.26375,1.26375,1.26375,1.26375,1200000.0
2009-07-03 06:57:00,1.2638,1.2638,1.26325,1.26325,9600000.0
2009-07-03 06:58:00,1.2632,1.2635,1.263,1.2635,16600000.0
2009-07-03 06:59:00,1.26365,1.26365,1.26355,1.26365,8400000.0
2009-07-03 07:00:00,1.26365,1.26365,1.2635,1.26355,14400000.0
2009-07-03 07:01:00,1.2635,1.26355,1.2633,1.2633,33600000.0
2009-07-03 07:02:00,1.26335,1.2634,1.2632,1.26325,10800000.0
2009-07-03 07:03:00,1.26325,1.26355,1.26325,1.26355,17200000.0
2009-07-03 07:04:00,1.26355,1.2636,1.2635,1.2635,6000000.0
2009-07-03 07:05:00,1.2633,1.2637,1.2633,1.26335,28600000.0
2009-07-03 07:06:00,1.26335,1.2636,1.26335,1.2636,13400000.0
2009-07-03 07:07:00,1.2636,1.2638,1.26345,1.2638,15000000.0
2009-07-03 07:08:00,1.26365,1.26365,1.26355,1.26355,14000000.0
2009-07-03 07:09:00,1.2635,1.26355,1.2634,1.26355,6800000.0
2009-07-03 07:10:00,1.26345,1.264,1.26345,1.26365,26400000.0
2009-07-03 07:11:00,1.26375,1.2639,1.2636,1.2636,19200000.0
2009-07-03 07:12:00,1.2636,1.2636,1.2631,1.2632,14400000.0
2009-07-03 07:13:00,1.2634,1.26345,1.2632,1.2632,3600000.0
2009-07-03 07:14:00,1.26305,1.26325,1.26305,1.26325,7200000.0
2009-07-03 07:15:00,1.26325,1.2636,1.26315,1.26335,21200000.0
2009-07-03 07:16:00,1.26335,1.26335,1.26335,1.26335,15600000.0
2009-07-03 07:17:00,1.2631,1.26335,1.263,1.26335,17400000.0
2009-07-03 07:18:00,1.2631,1.26345,1.26305,1.26345,47800000.0
2009-07-03 07:19:00,1.26375,1.26375,1.26345,1.2636,6800000.0
2009-07-03 07:20:00,1.26335,1.2634,1.26335,1.2634,3600000.0
2009-07-03 07:21:00,1.2633,1.26355,1.2633,1.2635,10600000.0
2009-07-03 07:22:00,1.2634,1.26395,1.26335,1.26355,83000000.0
2009-07-03 07:23:00,1.2638,1.2642,1.2636,1.26405,38800000.0
2009-07-03 07:24:00,1.26415,1.2643,1.2641,1.2643,16200000.0
2009-07-03 07:25:00,1.26425,1.2643,1.2642,1.2642,30000000.0
2009-07-03 07:26:00,1.26425,1.26445,1.26425,1.2644,102000000.0
2009-07-03 07:27:00,1.2644,1.2646,1.26435,1.26435,267400000.0
2009-07-03 07:28:00,1.26435,1.2644,1.26415,1.2644,323000000.0
2009-07-03 07:29:00,1.2644,1.2646,1.2639,1.264,600800000.0
2009-07-03 07:30:00,1.264,1.26425,1.26375,1.2638,420200000.0
2009-07-03 07:31:00,1.26415,1.2642,1.2637,1.2637,436800000.0
2009-07-03 07:32:00,1.26375,1.2639,1.26365,1.2638,10000000.0
2009-07-03 07:33:00,1.26375,1.26385,1.26375,1.26385,4800000.0
2009-07-03 07:34:00,1.2639,1.26465,1.2639,1.26465,323400000.0
2009-07-03 07:35:00,1.26465,1.2649,1.26435,1.26445,499600000.0
2009-07-03 07:36:00,1.26445,1.2645,1.26385,1.2639,369800000.0
2009-07-03 07:37:00,1.2639,1.26435,1.2639,1.26405,385200000.0
2009-07-03 07:38:00,1.26405,1.26405,1.2637,1.26375,67200000.0
2009-07-03 07:39:00,1.26395,1.264,1.26375,1.26385,157600000.0
2009-07-03 07:40:00,1.26385,1.26415,1.2638,1.26415,420400000.0
2009-07-03 07:41:00,1.26415,1.26425,1.26395,1.26405,127600000.0
2009-07-03 07:42:00,1.26405,1.26425,1.26375,1.26395,579800000.0
2009-07-03 07:43:00,1.26395,1.26395,1.2637,1.26375,32400000.0
2009-07-03 07:44:00,1.2637,1.2639,1.26355,1.2639,33600000.0
2009-07-03 07:45:00,1.2638,1.2638,1.26365,1.26365,13200000.0
2009-07-03 07:46:00,1.26365,1.26375,1.2634,1.26375,40800000.0
2009-07-03 07:47:00,1.2638,1.2639,1.2637,1.2637,15200000.0
2009-07-03 07:48:00,1.2637,1.26375,1.2637,1.26375,17200000.0
2009-07-03 07:49:00,1.26375,1.2639,1.26375,1.2639,23600000.0
2009-07-03 07:50:00,1.26395,1.26415,1.26385,1.26415,268400000.0
2009-07-03 07:51:00,1.26415,1.26415,1.26385,1.26385,108400000.0
2009-07-03 07:52:00,1.26395,1.264,1.26345,1.26345,20000000.0
2009-07-03 07:53:00,1.2635,1.26365,1.2635,1.26365,6200000.0
2009-07-03 07:54:00,1.2637,1.264,1.26345,1.26385,37000000.0
2009-07-03 07:55:00,1.26385,1.2641,1.26375,1.2641,45600000.0
2009-07-03 07:56:00,1.26415,1.26415,1.2636,1.26385,61800000.0
2009-07-03 07:57:00,1.26385,1.26395,1.26375,1.2638,10800000.0
2009-07-03 07:58:00,1.26375,1.2638,1.26325,1.2635,54200000.0
2009-07-03 07:59:00,1.26345,1.2638,1.2633,1.2638,64000000.0
2009-07-03 08:00:00,1.2636,1.2636,1.2626,1.26345,35400000.0
2009-07-03 08:01:00,1.26335,1.26355,1.26335,1.2634,14400000.0
2009-07-03 08:02:00,1.26355,1.26355,1.26245,1.2627,46740000.0
2009-07-03 08:03:00,1.2629,1.26325,1.2626,1.263,17200000.0
2009-07-03 08:04:00,1.2631,1.2631,1.263,1.26305,3600000.0
2009-07-03 08:05:00,1.263,1.2632,1.26265,1.26275,38000000.0
2009-07-03 08:06:00,1.2627,1.26285,1.26245,1.26245,46000000.0
2009-07-03 08:07:00,1.26255,1.26375,1.26245,1.2631,36000000.0
2009-07-03 08:08:00,1.26305,1.26335,1.26255,1.26265,32200000.0
2009-07-03 08:09:00,1.2627,1.26315,1.26245,1.26245,29720000.0
2009-07-03 08:10:00,1.26265,1.26325,1.2625,1.26305,36400000.0
2009-07-03 08:11:00,1.263,1.26325,1.26245,1.2625,77280000.0
2009-07-03 08:12:00,1.2626,1.2631,1.26245,1.2629,93560000.0
2009-07-03 08:13:00,1.26295,1.2635,1.26295,1.26335,63600000.0
2009-07-03 08:14:00,1.2631,1.2633,1.2627,1.2633,64000000.0
2009-07-03 08:15:00,1.26325,1.26335,1.26285,1.26335,32800000.0
2009-07-03 08:16:00,1.2633,1.2634,1.2628,1.26295,29400000.0
2009-07-03 08:17:00,1.263,1.2638,1.26295,1.26345,34600000.0
2009-07-03 08:18:00,1.2634,1.26375,1.2632,1.26375,31200000.0
2009-07-03 08:19:00,1.26375,1.26375,1.26355,1.26375,13800000.0
2009-07-03 08:20:00,1.2637,1.26425,1.26365,1.2637,37200000.0
2009-07-03 08:21:00,1.26375,1.2638,1.26355,1.2637,35600000.0
2009-07-03 08:22:00,1.2636,1.2637,1.26335,1.2634,24000000.0
2009-07-03 08:23:00,1.2636,1.2636,1.2636,1.2636,1200000.0
2009-07-03 08:24:00,1.26355,1.2637,1.26325,1.26335,18000000.0
2009-07-03 08:25:00,1.2635,1.2635,1.26325,1.2634,7200000.0
2009-07-03 08:26:00,1.2634,1.2636,1.2633,1.2636,39400000.0
2009-07-03 08:27:00,1.2635,1.26365,1.2629,1.2632,44400000.0
2009-07-03 08:28:00,1.2632,1.26365,1.26285,1.2633,67600000.0
2009-07-03 08:29:00,1.2633,1.2633,1.263,1.2631,32400000.0
2009-07-03 08:30:00,1.26305,1.26305,1.2628,1.26295,16800000.0
2009-07-03 08:31:00,1.26305,1.26315,1.26275,1.26275,26400000.0
2009-07-03 08:32:00,1.26295,1.26345,1.26285,1.2634,31200000.0
2009-07-03 08:33:00,1.26345,1.2635,1.2628,1.2632,41200000.0
2009-07-03 08:34:00,1.26315,1.26365,1.26315,1.26365,40000000.0
2009-07-03 08:35:00,1.26375,1.2639,1.2636,1.26375,39800000.0
2009-07-03 08:36:00,1.2637,1.264,1.26345,1.2639,45200000.0
2009-07-03 08:37:00,1.26395,1.26395,1.2631,1.26345,53600000.0
2009-07-03 08:38:00,1.2636,1.2636,1.26335,1.26345,27800000.0
2009-07-03 08:39:00,1.26325,1.26335,1.2629,1.263,35600000.0
2009-07-03 08:40:00,1.263,1.26325,1.2628,1.263,27200000.0
2009-07-03 08:41:00,1.26305,1.26365,1.26305,1.26345,27200000.0
2009-07-03 08:42:00,1.2632,1.26335,1.2632,1.26335,23000000.0
2009-07-03 08:43:00,1.2632,1.26335,1.26305,1.26315,23400000.0
2009-07-03 08:44:00,1.2631,1.2633,1.263,1.2631,38000000.0
2009-07-03 08:45:00,1.26315,1.26325,1.2627,1.2627,47400000.0
2009-07-03 08:46:00,1.2627,1.26275,1.26245,1.26275,65680000.0
2009-07-03 08:47:00,1.2628,1.26285,1.26245,1.2626,17600000.0
2009-07-03 08:48:00,1.2626,1.26285,1.26245,1.2625,65000000.0
2009-07-03 08:49:00,1.26255,1.26265,1.26245,1.26245,123420000.0
2009-07-03 08:50:00,1.26245,1.26315,1.26245,1.26295,97020000.0
2009-07-03 08:51:00,1.26295,1.26295,1.2626,1.2626,27600000.0
2009-07-03 08:52:00,1.26265,1.2632,1.26255,1.2628,47600000.0
2009-07-03 08:53:00,1.26275,1.263,1.26245,1.2625,62660000.0
2009-07-03 08:54:00,1.26255,1.2628,1.26195,1.2622,58170000.0
2009-07-03 08:55:00,1.2621,1.2623,1.2621,1.2621,29400000.0
2009-07-03 08:56:00,1.262,1.26235,1.26195,1.2622,245890000.0
2009-07-03 08:57:00,1.2623,1.2624,1.26078,1.2614,226860000.0
2009-07-03 08:58:00,1.2615,1.26205,1.26125,1.2619,56000000.0
2009-07-03 08:59:00,1.2617,1.2621,1.2616,1.2618,25200000.0
2009-07-03 09:00:00,1.2618,1.26245,1.2618,1.26215,43600000.0
2009-07-03 09:01:00,1.2624,1.26255,1.26185,1.262,97600000.0
2009-07-03 09:02:00,1.26175,1.2624,1.26175,1.26215,92800000.0
2009-07-03 09:03:00,1.2621,1.2623,1.26185,1.2622,128200000.0
2009-07-03 09:04:00,1.2622,1.2622,1.26185,1.26185,26400000.0
2009-07-03 09:05:00,1.2618,1.2622,1.26175,1.26215,19600000.0
2009-07-03 09:06:00,1.26205,1.26215,1.26155,1.26185,64400000.0
2009-07-03 09:07:00,1.2618,1.26205,1.26165,1.26175,56000000.0
2009-07-03 09:08:00,1.26195,1.26195,1.26175,1.26175,25800000.0
2009-07-03 09:09:00,1.26175,1.26175,1.2613,1.26145,37800000.0
2009-07-03 09:10:00,1.2615,1.2617,1.26145,1.2617,28200000.0
2009-07-03 09:11:00,1.2617,1.26185,1.2614,1.26185,105400000.0
2009-07-03 09:12:00,1.26185,1.26225,1.2613,1.262,112600000.0
2009-07-03 09:13:00,1.26165,1.26175,1.2614,1.26165,43200000.0
2009-07-03 09:14:00,1.26175,1.26195,1.26165,1.26175,36400000.0
2009-07-03 09:15:00,1.26185,1.262,1.2617,1.262,51800000.0
2009-07-03 09:16:00,1.26195,1.2622,1.26175,1.26175,62400000.0
2009-07-03 09:17:00,1.26175,1.26175,1.26145,1.2615,18000000.0
2009-07-03 09:18:00,1.2614,1.26155,1.2613,1.2615,22000000.0
2009-07-03 09:19:00,1.26155,1.2617,1.26155,1.26155,33600000.0
2009-07-03 09:20:00,1.2615,1.26155,1.2612,1.2613,55600000.0
2009-07-03 09:21:00,1.26125,1.2613,1.2609,1.261,98000000.0
2009-07-03 09:22:00,1.26105,1.26145,1.2609,1.26125,81600000.0
2009-07-03 09:23:00,1.2613,1.2615,1.2609,1.26095,104400000.0
2009-07-03 09:24:00,1.26095,1.2612,1.26095,1.2612,19600000.0
2009-07-03 09:25:00,1.26105,1.26145,1.26085,1.2614,120800000.0
2009-07-03 09:26:00,1.26155,1.26175,1.26095,1.26125,52400000.0
2009-07-03 09:27:00,1.26135,1.26145,1.26095,1.2611,42200000.0
2009-07-03 09:28:00,1.2613,1.26135,1.26105,1.26125,48800000.0
2009-07-03 09:29:00,1.26115,1.26115,1.261,1.26105,17200000.0
2009-07-03 09:30:00,1.26115,1.2613,1.26105,1.26115,87600000.0
2009-07-03 09:31:00,1.2612,1.2612,1.26105,1.2612,42800000.0
2009-07-03 09:32:00,1.2613,1.26135,1.26075,1.26075,38400000.0
2009-07-03 09:33:00,1.2607,1.2608,1.2605,1.26075,14400000.0
2009-07-03 09:34:00,1.2608,1.26105,1.2607,1.26105,21200000.0
2009-07-03 09:35:00,1.26115,1.26115,1.26095,1.26105,11200000.0
2009-07-03 09:36:00,1.2611,1.2612,1.26105,1.2611,15600000.0
2009-07-03 09:37:00,1.26115,1.26115,1.2611,1.2611,2400000.0
2009-07-03 09:38:00,1.2611,1.2612,1.2611,1.2612,15200000.0
2009-07-03 09:39:00,1.2611,1.26115,1.26085,1.261,25200000.0
2009-07-03 09:40:00,1.2611,1.2617,1.26085,1.26095,67200000.0
2009-07-03 09:41:00,1.2609,1.26125,1.2609,1.261,87200000.0
2009-07-03 09:42:00,1.26095,1.26135,1.26065,1.26085,94000000.0
2009-07-03 09:43:00,1.2608,1.26145,1.2607,1.2611,90200000.0
2009-07-03 09:44:00,1.261,1.2613,1.26095,1.2613,100600000.0
2009-07-03 09:45:00,1.26135,1.2615,1.26085,1.2613,33600000.0
2009-07-03 09:46:00,1.2613,1.2617,1.261,1.2617,31600000.0
2009-07-03 09:47:00,1.26165,1.26175,1.26055,1.26055,89400000.0
2009-07-03 09:48:00,1.2605,1.26095,1.26045,1.2605,49000000.0
2009-07-03 09:49:00,1.2605,1.26115,1.26025,1.2611,129200000.0
2009-07-03 09:50:00,1.26155,1.26185,1.2611,1.26145,125200000.0
2009-07-03 09:51:00,1.2614,1.26165,1.26105,1.2615,48800000.0
2009-07-03 09:52:00,1.26145,1.2615,1.26105,1.2613,77400000.0
2009-07-03 09:53:00,1.2613,1.2613,1.26065,1.26105,69000000.0
2009-07-03 09:54:00,1.26115,1.26175,1.26095,1.2615,65600000.0
2009-07-03 09:55:00,1.26155,1.26165,1.26095,1.2613,108200000.0
2009-07-03 09:56:00,1.26125,1.2613,1.2607,1.26085,69200000.0
2009-07-03 09:57:00,1.2609,1.2615,1.26075,1.2613,107400000.0
2009-07-03 09:58:00,1.2613,1.26145,1.26105,1.2613,95600000.0
2009-07-03 09:59:00,1.2615,1.2616,1.2608,1.261,82800000.0
2009-07-03 10:00:00,1.26095,1.26135,1.26095,1.26125,35200000.0
2009-07-03 10:01:00,1.26125,1.2615,1.2607,1.2614,93200000.0
2009-07-03 10:02:00,1.2613,1.2616,1.26095,1.2616,40000000.0
2009-07-03 10:03:00,1.26165,1.26185,1.26135,1.26165,29200000.0
2009-07-03 10:04:00,1.2616,1.26195,1.2615,1.2617,69200000.0
2009-07-03 10:05:00,1.26185,1.26195,1.26145,1.26175,53200000.0
2009-07-03 10:06:00,1.26175,1.26195,1.26175,1.2619,84800000.0
2009-07-03 10:07:00,1.2619,1.2621,1.2619,1.2621,76000000.0
2009-07-03 10:08:00,1.262,1.26245,1.26155,1.26165,149200000.0
2009-07-03 10:09:00,1.26155,1.26155,1.2609,1.26105,42800000.0
2009-07-03 10:10:00,1.2611,1.2614,1.26085,1.2612,36000000.0
2009-07-03 10:11:00,1.2613,1.2614,1.261,1.26125,28800000.0
2009-07-03 10:12:00,1.2612,1.2619,1.26055,1.26125,98800000.0
2009-07-03 10:13:00,1.26115,1.26185,1.2611,1.26155,100400000.0
2009-07-03 10:14:00,1.26165,1.262,1.26135,1.2618,181400000.0
2009-07-03 10:15:00,1.2617,1.26185,1.2616,1.26175,124400000.0
2009-07-03 10:16:00,1.2618,1.26205,1.26175,1.26175,90800000.0
2009-07-03 10:17:00,1.26165,1.26205,1.2615,1.26175,107600000.0
2009-07-03 10:18:00,1.2618,1.26205,1.26125,1.26145,128200000.0
2009-07-03 10:19:00,1.26155,1.262,1.2613,1.2618,95600000.0
2009-07-03 10:20:00,1.26175,1.26205,1.2617,1.2619,91400000.0
2009-07-03 10:21:00,1.26185,1.26195,1.26115,1.26125,198000000.0
2009-07-03 10:22:00,1.2612,1.26195,1.2612,1.2619,130800000.0
2009-07-03 10:23:00,1.26185,1.2619,1.26155,1.2616,101200000.0
2009-07-03 10:24:00,1.26165,1.2619,1.26145,1.26185,115800000.0
2009-07-03 10:25:00,1.2618,1.26195,1.2615,1.2617,130400000.0
2009-07-03 10:26:00,1.2617,1.26185,1.26135,1.26165,77200000.0
2009-07-03 10:27:00,1.26165,1.26175,1.2616,1.2617,49400000.0
2009-07-03 10:28:00,1.26165,1.26175,1.2614,1.2617,70000000.0
2009-07-03 10:29:00,1.2618,1.2618,1.26125,1.26125,55000000.0
2009-07-03 10:30:00,1.261,1.2616,1.261,1.26145,82400000.0
2009-07-03 10:31:00,1.2614,1.26155,1.2606,1.2606,83800000.0
2009-07-03 10:32:00,1.26055,1.2609,1.26035,1.26085,41800000.0
2009-07-03 10:33:00,1.26065,1.26165,1.26065,1.2612,59000000.0
2009-07-03 10:34:00,1.2613,1.26135,1.2608,1.2613,25600000.0
2009-07-03 10:35:00,1.2614,1.2614,1.2612,1.26125,17200000.0
2009-07-03 10:36:00,1.26125,1.26125,1.2609,1.261,33000000.0
2009-07-03 10:37:00,1.2611,1.26115,1.26085,1.2611,26400000.0
2009-07-03 10:38:00,1.26115,1.26125,1.2607,1.26105,55200000.0
2009-07-03 10:39:00,1.26105,1.2611,1.26025,1.2605,79600000.0
2009-07-03 10:40:00,1.2606,1.2611,1.2606,1.26095,47600000.0
2009-07-03 10:41:00,1.26105,1.26105,1.26085,1.26085,7200000.0
2009-07-03 10:42:00,1.2608,1.26105,1.2606,1.2607,51000000.0
2009-07-03 10:43:00,1.26075,1.2612,1.2602,1.26115,64800000.0
2009-07-03 10:44:00,1.2611,1.2612,1.26085,1.261,74400000.0
2009-07-03 10:45:00,1.26095,1.261,1.2609,1.26095,18200000.0
2009-07-03 10:46:00,1.2609,1.26105,1.2608,1.2609,33200000.0
2009-07-03 10:47:00,1.26095,1.26095,1.2607,1.2608,53600000.0
2009-07-03 10:48:00,1.26085,1.26125,1.26085,1.26115,49600000.0
2009-07-03 10:49:00,1.26115,1.26135,1.26095,1.261,91000000.0
2009-07-03 10:50:00,1.26105,1.2612,1.26085,1.26105,45800000.0
2009-07-03 10:51:00,1.26105,1.26105,1.26085,1.26105,25200000.0
2009-07-03 10:52:00,1.26095,1.2613,1.26095,1.26115,25200000.0
2009-07-03 10:53:00,1.26105,1.26115,1.26095,1.2611,7200000.0
2009-07-03 10:54:00,1.2613,1.2616,1.26085,1.26085,148200000.0
2009-07-03 10:55:00,1.2609,1.2613,1.2608,1.26105,78400000.0
2009-07-03 10:56:00,1.2613,1.26165,1.2608,1.26105,51000000.0
2009-07-03 10:57:00,1.26095,1.26125,1.2609,1.26105,40000000.0
2009-07-03 10:58:00,1.26105,1.26115,1.261,1.26105,29600000.0
2009-07-03 10:59:00,1.261,1.2611,1.26065,1.26085,55200000.0
2009-07-03 11:00:00,1.2608,1.26115,1.26035,1.26115,74000000.0
2009-07-03 11:01:00,1.26115,1.2614,1.26045,1.2606,82600000.0
2009-07-03 11:02:00,1.26075,1.26075,1.2605,1.26075,19200000.0
2009-07-03 11:03:00,1.2607,1.2608,1.2605,1.26065,15600000.0
2009-07-03 11:04:00,1.2607,1.26075,1.26035,1.26035,16800000.0
2009-07-03 11:05:00,1.2604,1.2608,1.2604,1.2608,20400000.0
2009-07-03 11:06:00,1.2608,1.26085,1.26075,1.2608,8400000.0
2009-07-03 11:07:00,1.2609,1.2609,1.26035,1.26045,58400000.0
2009-07-03 11:08:00,1.26045,1.26045,1.26045,1.26045,9600000.0
2009-07-03 11:09:00,1.2604,1.2604,1.26035,1.26035,24000000.0
2009-07-03 11:10:00,1.26035,1.26055,1.2603,1.26035,80400000.0
2009-07-03 11:11:00,1.26035,1.26045,1.2597,1.2599,60800000.0
2009-07-03 11:12:00,1.2601,1.2605,1.2601,1.26045,51800000.0
2009-07-03 11:13:00,1.26045,1.2607,1.26045,1.2607,33600000.0
2009-07-03 11:14:00,1.2606,1.26115,1.26055,1.26065,128200000.0
2009-07-03 11:15:00,1.2606,1.261,1.2606,1.26085,66000000.0
2009-07-03 11:16:00,1.26095,1.26095,1.26055,1.26065,93200000.0
2009-07-03 11:17:00,1.2606,1.2607,1.26005,1.26015,104000000.0
2009-07-03 11:18:00,1.26005,1.2604,1.26,1.2602,45200000.0
2009-07-03 11:19:00,1.26015,1.2604,1.2599,1.26015,38000000.0
2009-07-03 11:20:00,1.2602,1.2602,1.2602,1.2602,1200000.0
2009-07-03 11:21:00,1.26005,1.2603,1.26005,1.2602,24000000.0
2009-07-03 11:22:00,1.26015,1.26015,1.26015,1.26015,2400000.0
2009-07-03 11:23:00,1.25995,1.26005,1.25975,1.26005,44000000.0
2009-07-03 11:24:00,1.2601,1.2601,1.2597,1.2599,24800000.0
2009-07-03 11:25:00,1.2603,1.2605,1.26025,1.26025,39200000.0
2009-07-03 11:26:00,1.26035,1.2604,1.2602,1.2604,57600000.0
2009-07-03 11:27:00,1.2603,1.2603,1.2599,1.26025,69200000.0
2009-07-03 11:28:00,1.26025,1.26025,1.26,1.26015,77600000.0
2009-07-03 11:29:00,1.2602,1.26055,1.26005,1.26035,106600000.0
2009-07-03 11:30:00,1.26005,1.26025,1.25965,1.2597,108800000.0
2009-07-03 11:31:00,1.2596,1.25975,1.25935,1.25975,72000000.0
2009-07-03 11:32:00,1.2597,1.25995,1.2596,1.25985,39200000.0
2009-07-03 11:33:00,1.2598,1.25995,1.2597,1.25995,18000000.0
2009-07-03 11:34:00,1.25985,1.26,1.2596,1.26,44800000.0
2009-07-03 11:35:00,1.2599,1.2601,1.2596,1.26005,76400000.0
2009-07-03 11:36:00,1.26,1.26005,1.25975,1.25995,38400000.0
2009-07-03 11:37:00,1.2599,1.26045,1.2599,1.2602,36200000.0
2009-07-03 11:38:00,1.2603,1.26035,1.26025,1.26035,16000000.0
2009-07-03 11:39:00,1.26025,1.2603,1.26025,1.26025,18400000.0
2009-07-03 11:40:00,1.26025,1.26025,1.25995,1.26025,16400000.0
2009-07-03 11:41:00,1.26025,1.2605,1.2601,1.26025,73800000.0
2009-07-03 11:42:00,1.26035,1.26045,1.25975,1.25975,56000000.0
2009-07-03 11:43:00,1.2597,1.2599,1.25965,1.2599,15000000.0
2009-07-03 11:44:00,1.25985,1.25995,1.2598,1.25995,17800000.0
2009-07-03 11:45:00,1.2599,1.2603,1.25985,1.2599,28000000.0
2009-07-03 11:46:00,1.2599,1.25995,1.25975,1.2598,8400000.0
2009-07-03 11:47:00,1.2597,1.2599,1.2597,1.25975,23000000.0
2009-07-03 11:48:00,1.2597,1.26015,1.2597,1.26015,9600000.0
2009-07-03 11:49:00,1.2602,1.26035,1.2602,1.26025,40200000.0
2009-07-03 11:50:00,1.2601,1.2605,1.2601,1.26015,44000000.0
2009-07-03 11:51:00,1.2602,1.2604,1.2597,1.2598,60800000.0
2009-07-03 11:52:00,1.2598,1.2598,1.2594,1.2597,46800000.0
2009-07-03 11:53:00,1.25955,1.25985,1.2594,1.25955,42000000.0
2009-07-03 11:54:00,1.2596,1.2598,1.2595,1.2596,34800000.0
2009-07-03 11:55:00,1.25965,1.25965,1.25925,1.2595,84000000.0
2009-07-03 11:56:00,1.2596,1.2597,1.2595,1.2597,29400000.0
2009-07-03 11:57:00,1.2596,1.26,1.25945,1.25945,68800000.0
2009-07-03 11:58:00,1.25945,1.2598,1.25945,1.2598,96800000.0
2009-07-03 11:59:00,1.25975,1.25995,1.2596,1.25995,43000000.0
2009-07-03 12:00:00,1.2599,1.26,1.2598,1.26,32000000.0
2009-07-03 12:01:00,1.25995,1.26015,1.2596,1.2598,59800000.0
2009-07-03 12:02:00,1.25975,1.25985,1.25975,1.25985,9600000.0
2009-07-03 12:03:00,1.25995,1.26005,1.2597,1.25975,34800000.0
2009-07-03 12:04:00,1.25965,1.25965,1.2592,1.2595,74800000.0
2009-07-03 12:05:00,1.25965,1.2597,1.2594,1.2597,65200000.0
2009-07-03 12:06:00,1.25965,1.25975,1.2594,1.2595,58800000.0
2009-07-03 12:07:00,1.25945,1.25965,1.25925,1.25965,144800000.0
2009-07-03 12:08:00,1.25965,1.25995,1.2595,1.2596,77600000.0
2009-07-03 12:09:00,1.2596,1.2596,1.25955,1.2596,8800000.0
2009-07-03 12:10:00,1.25955,1.26005,1.25925,1.26,46600000.0
2009-07-03 12:11:00,1.2599,1.26015,1.2596,1.2597,47200000.0
2009-07-03 12:12:00,1.2599,1.2605,1.25975,1.25985,44000000.0
2009-07-03 12:13:00,1.2597,1.25985,1.25955,1.2597,48800000.0
2009-07-03 12:14:00,1.2596,1.26045,1.2594,1.26035,70200000.0
2009-07-03 12:15:00,1.2602,1.2612,1.2598,1.26105,173600000.0
2009-07-03 12:16:00,1.26075,1.2613,1.2605,1.2611,98000000.0
2009-07-03 12:17:00,1.26105,1.2611,1.26,1.26035,159200000.0
2009-07-03 12:18:00,1.26045,1.2605,1.2598,1.26005,44600000.0
2009-07-03 12:19:00,1.26005,1.2603,1.26005,1.26005,31200000.0
2009-07-03 12:20:00,1.26005,1.26025,1.26,1.2601,38400000.0
2009-07-03 12:21:00,1.2602,1.2603,1.25975,1.2603,34400000.0
2009-07-03 12:22:00,1.26055,1.26075,1.2605,1.26065,34400000.0
2009-07-03 12:23:00,1.2607,1.2607,1.2605,1.2606,26000000.0
2009-07-03 12:24:00,1.26055,1.2607,1.26055,1.2606,43200000.0
2009-07-03 12:25:00,1.26065,1.26085,1.2604,1.2606,132200000.0
2009-07-03 12:26:00,1.2605,1.2607,1.26015,1.26015,39000000.0
2009-07-03 12:27:00,1.2601,1.26015,1.26,1.26,16400000.0
2009-07-03 12:28:00,1.26,1.26,1.25985,1.26,58800000.0
2009-07-03 12:29:00,1.26,1.26,1.2598,1.2599,34400000.0
2009-07-03 12:30:00,1.25985,1.2599,1.25985,1.2599,3600000.0
2009-07-03 12:31:00,1.25995,1.26005,1.25985,1.25985,71000000.0
2009-07-03 12:32:00,1.25985,1.2599,1.25985,1.25985,3600000.0
2009-07-03 12:33:00,1.2598,1.25985,1.25965,1.25985,16400000.0
2009-07-03 12:34:00,1.25975,1.26005,1.25955,1.26,33600000.0
2009-07-03 12:35:00,1.25995,1.26005,1.2594,1.2596,86200000.0
2009-07-03 12:36:00,1.2596,1.25975,1.25935,1.2597,54200000.0
2009-07-03 12:37:00,1.25975,1.25985,1.2592,1.2593,77000000.0
2009-07-03 12:38:00,1.2593,1.2593,1.2591,1.2591,54800000.0
2009-07-03 12:39:00,1.2591,1.2593,1.25895,1.2593,83600000.0
2009-07-03 12:40:00,1.2592,1.2592,1.2588,1.2589,74000000.0
2009-07-03 12:41:00,1.2589,1.2589,1.25875,1.2588,75000000.0
2009-07-03 12:42:00,1.2588,1.2588,1.2586,1.2586,126600000.0
2009-07-03 12:43:00,1.2586,1.2587,1.2584,1.2586,94400000.0
2009-07-03 12:44:00,1.2586,1.2586,1.2583,1.2583,52200000.0
2009-07-03 12:45:00,1.2583,1.2583,1.2582,1.2582,99200000.0
2009-07-03 12:46:00,1.2582,1.25835,1.25815,1.2583,61000000.0
2009-07-03 12:47:00,1.25825,1.2585,1.25805,1.25815,108000000.0
2009-07-03 12:48:00,1.25825,1.2583,1.25805,1.2581,70800000.0
2009-07-03 12:49:00,1.25815,1.25865,1.25805,1.2583,41400000.0
2009-07-03 12:50:00,1.2582,1.25865,1.258,1.25835,154200000.0
2009-07-03 12:51:00,1.2584,1.2592,1.2579,1.25915,150200000.0
2009-07-03 12:52:00,1.25905,1.25945,1.2586,1.25905,127800000.0
2009-07-03 12:53:00,1.2591,1.2594,1.2587,1.25925,29200000.0
2009-07-03 12:54:00,1.25935,1.25955,1.25915,1.2595,60400000.0
2009-07-03 12:55:00,1.2596,1.25995,1.25935,1.25995,62800000.0
2009-07-03 12:56:00,1.26005,1.2604,1.2597,1.2597,37200000.0
2009-07-03 12:57:00,1.25975,1.26,1.2592,1.2592,74000000.0
2009-07-03 12:58:00,1.2591,1.2592,1.2588,1.2589,36000000.0
2009-07-03 12:59:00,1.2589,1.2589,1.2587,1.2587,52400000.0
2009-07-03 13:00:00,1.2587,1.25905,1.2586,1.25875,68400000.0
2009-07-03 13:01:00,1.2588,1.259,1.25855,1.2587,34400000.0
2009-07-03 13:02:00,1.25865,1.25875,1.2584,1.25865,54200000.0
2009-07-03 13:03:00,1.25865,1.25885,1.25865,1.25885,12200000.0
2009-07-03 13:04:00,1.2587,1.25885,1.2587,1.25875,8400000.0
2009-07-03 13:05:00,1.2587,1.25875,1.25845,1.2585,10000000.0
2009-07-03 13:06:00,1.2585,1.2585,1.2585,1.2585,5400000.0
2009-07-03 13:07:00,1.25855,1.25865,1.25835,1.25855,23600000.0
2009-07-03 13:08:00,1.2587,1.2589,1.2586,1.2587,90400000.0
2009-07-03 13:09:00,1.25895,1.259,1.25885,1.25895,20000000.0
2009-07-03 13:10:00,1.25905,1.25945,1.25865,1.2593,116400000.0
2009-07-03 13:11:00,1.2593,1.25965,1.25915,1.25915,83600000.0
2009-07-03 13:12:00,1.259,1.2591,1.2587,1.2587,30800000.0
2009-07-03 13:13:00,1.2587,1.2592,1.2584,1.25905,62000000.0
2009-07-03 13:14:00,1.259,1.25915,1.25875,1.25895,120600000.0
2009-07-03 13:15:00,1.259,1.2591,1.25865,1.2588,48200000.0
2009-07-03 13:16:00,1.25885,1.25905,1.2587,1.25895,68800000.0
2009-07-03 13:17:00,1.259,1.2592,1.25875,1.2592,77800000.0
2009-07-03 13:18:00,1.25905,1.25925,1.25905,1.25905,23200000.0
2009-07-03 13:19:00,1.2591,1.25925,1.259,1.2592,21600000.0
2009-07-03 13:20:00,1.25925,1.2593,1.25915,1.2592,42800000.0
2009-07-03 13:21:00,1.25915,1.2593,1.2591,1.25925,19200000.0
2009-07-03 13:22:00,1.2594,1.2595,1.25935,1.2594,21600000.0
2009-07-03 13:23:00,1.2592,1.25925,1.2591,1.25925,27000000.0
2009-07-03 13:24:00,1.25925,1.25965,1.2591,1.25915,52000000.0
2009-07-03 13:25:00,1.2591,1.25935,1.25905,1.25905,50600000.0
2009-07-03 13:26:00,1.2591,1.25945,1.259,1.25945,72400000.0
2009-07-03 13:27:00,1.2594,1.25945,1.259,1.2593,147000000.0
2009-07-03 13:28:00,1.2593,1.25935,1.2591,1.2591,68000000.0
2009-07-03 13:29:00,1.2591,1.25915,1.2591,1.2591,34800000.0
2009-07-03 13:30:00,1.2591,1.2591,1.25883,1.2591,153600000.0
2009-07-03 13:31:00,1.2591,1.2591,1.259,1.2591,57600000.0
2009-07-03 13:32:00,1.25877,1.2591,1.25877,1.2591,115200000.0
2009-07-03 13:33:00,1.2591,1.2591,1.2591,1.2591,52800000.0
2009-07-03 13:34:00,1.2591,1.25935,1.2591,1.2593,16600000.0
2009-07-03 13:35:00,1.25925,1.25975,1.259,1.25915,124000000.0
2009-07-03 13:36:00,1.25915,1.2595,1.2591,1.25945,72600000.0
2009-07-03 13:37:00,1.2594,1.25945,1.25905,1.2591,102400000.0
2009-07-03 13:38:00,1.2591,1.2591,1.2591,1.2591,139200000.0
2009-07-03 13:39:00,1.2591,1.2591,1.2591,1.2591,52800000.0
2009-07-03 13:40:00,1.2591,1.2591,1.2591,1.2591,67200000.0
2009-07-03 13:41:00,1.2591,1.2591,1.25855,1.25855,23200000.0
2009-07-03 13:42:00,1.25895,1.2591,1.25895,1.2591,56000000.0
2009-07-03 13:43:00,1.2591,1.2591,1.2591,1.2591,64000000.0
2009-07-03 13:44:00,1.2591,1.2592,1.25895,1.2591,67400000.0
2009-07-03 13:45:00,1.2591,1.25945,1.2591,1.2594,35800000.0
2009-07-03 13:46:00,1.2594,1.25965,1.2592,1.25935,43200000.0
2009-07-03 13:47:00,1.25935,1.2597,1.25895,1.2595,57000000.0
2009-07-03 13:48:00,1.25955,1.25955,1.2589,1.2591,99800000.0
2009-07-03 13:49:00,1.2591,1.2591,1.2591,1.2591,24000000.0
2009-07-03 13:50:00,1.2591,1.2592,1.2591,1.2592,174400000.0
2009-07-03 13:51:00,1.2592,1.25985,1.2592,1.25955,81800000.0
2009-07-03 13:52:00,1.25955,1.25985,1.25935,1.25945,33200000.0
2009-07-03 13:53:00,1.25955,1.2596,1.2593,1.2595,25400000.0
2009-07-03 13:54:00,1.2595,1.25965,1.2595,1.25965,10000000.0
2009-07-03 13:55:00,1.25945,1.2596,1.25945,1.25945,9600000.0
2009-07-03 13:56:00,1.25945,1.25975,1.2594,1.2595,54400000.0
2009-07-03 13:57:00,1.2595,1.2599,1.25945,1.2598,54000000.0
2009-07-03 13:58:00,1.25975,1.26015,1.2595,1.2601,52400000.0
2009-07-03 13:59:00,1.26005,1.2601,1.25935,1.2596,23200000.0
2009-07-03 14:00:00,1.25965,1.2602,1.25965,1.2602,20200000.0
2009-07-03 14:01:00,1.26015,1.2603,1.2601,1.26025,20000000.0
2009-07-03 14:02:00,1.26045,1.26045,1.2601,1.2601,24400000.0
2009-07-03 14:03:00,1.26005,1.26025,1.26005,1.2602,13200000.0
2009-07-03 14:04:00,1.26005,1.26035,1.26005,1.2601,24000000.0
2009-07-03 14:05:00,1.2601,1.26025,1.2601,1.2602,9600000.0
2009-07-03 14:06:00,1.26025,1.26035,1.2601,1.2601,12800000.0
2009-07-03 14:07:00,1.2601,1.2601,1.25995,1.2601,18800000.0
2009-07-03 14:08:00,1.26005,1.2606,1.26005,1.2606,47200000.0
2009-07-03 14:09:00,1.2606,1.2608,1.26025,1.26045,257800000.0
2009-07-03 14:10:00,1.2605,1.26075,1.26025,1.26075,441200000.0
2009-07-03 14:11:00,1.26075,1.26105,1.2607,1.2609,399800000.0
2009-07-03 14:12:00,1.2609,1.2611,1.25973,1.26065,476700000.0
2009-07-03 14:13:00,1.26065,1.2612,1.26015,1.261,73000000.0
2009-07-03 14:14:00,1.26105,1.26105,1.26,1.26,179200000.0
2009-07-03 14:15:00,1.26,1.26045,1.26,1.26045,75400000.0
2009-07-03 14:16:00,1.26055,1.2608,1.2603,1.2606,56600000.0
2009-07-03 14:17:00,1.2606,1.2607,1.2601,1.2607,74800000.0
2009-07-03 14:18:00,1.26075,1.26095,1.26055,1.26075,33600000.0
2009-07-03 14:19:00,1.26075,1.2608,1.26055,1.26065,48400000.0
2009-07-03 14:20:00,1.26065,1.2612,1.2605,1.26095,41000000.0
2009-07-03 14:21:00,1.26105,1.2611,1.26095,1.26095,44200000.0
2009-07-03 14:22:00,1.26095,1.26095,1.26075,1.26085,13800000.0
2009-07-03 14:23:00,1.2607,1.26075,1.26065,1.26075,16800000.0
2009-07-03 14:24:00,1.26085,1.2613,1.26085,1.2612,49400000.0
2009-07-03 14:25:00,1.2612,1.2612,1.2611,1.2611,18600000.0
2009-07-03 14:26:00,1.2612,1.2616,1.2612,1.26135,25200000.0
2009-07-03 14:27:00,1.2615,1.2615,1.2608,1.26125,61600000.0
2009-07-03 14:28:00,1.2614,1.2616,1.2611,1.2615,75800000.0
2009-07-03 14:29:00,1.2615,1.2615,1.26115,1.26115,16400000.0
2009-07-03 14:30:00,1.2611,1.26115,1.26085,1.26095,38600000.0
2009-07-03 14:31:00,1.26095,1.2618,1.2609,1.2617,50200000.0
2009-07-03 14:32:00,1.2619,1.26195,1.26165,1.26195,35200000.0
2009-07-03 14:33:00,1.26195,1.2622,1.2618,1.2622,40400000.0
2009-07-03 14:34:00,1.2623,1.26245,1.2622,1.2622,48800000.0
2009-07-03 14:35:00,1.2622,1.2627,1.2621,1.2623,59000000.0
2009-07-03 14:36:00,1.2624,1.26245,1.26195,1.2622,24200000.0
2009-07-03 14:37:00,1.2621,1.2622,1.26205,1.26205,34400000.0
2009-07-03 14:38:00,1.26205,1.26235,1.26165,1.26185,79200000.0
2009-07-03 14:39:00,1.26185,1.26265,1.2617,1.26205,87000000.0
2009-07-03 14:40:00,1.262,1.262,1.262,1.262,3400000.0
2009-07-03 14:41:00,1.26205,1.2624,1.262,1.2623,42800000.0
2009-07-03 14:42:00,1.2624,1.26245,1.26235,1.26245,311800000.0
2009-07-03 14:43:00,1.26245,1.26245,1.2619,1.26215,186200000.0
2009-07-03 14:44:00,1.2623,1.2634,1.26218,1.2629,461800000.0
2009-07-03 14:45:00,1.26305,1.26307,1.2615,1.2626,434600000.0
2009-07-03 14:46:00,1.2626,1.2627,1.2626,1.26265,591000000.0
2009-07-03 14:47:00,1.26265,1.26285,1.26255,1.26255,260400000.0
2009-07-03 14:48:00,1.26255,1.26255,1.2624,1.2625,293400000.0
2009-07-03 14:49:00,1.2625,1.26355,1.26218,1.263,205200000.0
2009-07-03 14:50:00,1.26305,1.26345,1.2629,1.26305,65200000.0
2009-07-03 14:51:00,1.2635,1.26355,1.263,1.2631,44800000.0
2009-07-03 14:52:00,1.26355,1.2637,1.2632,1.2633,43200000.0
2009-07-03 14:53:00,1.2632,1.26335,1.26245,1.26295,88600000.0
2009-07-03 14:54:00,1.26305,1.26305,1.26295,1.26295,41800000.0
2009-07-03 14:55:00,1.2629,1.263,1.2629,1.2629,37400000.0
2009-07-03 14:56:00,1.26315,1.26335,1.26315,1.2633,8000000.0
2009-07-03 14:57:00,1.26305,1.26335,1.26305,1.2633,9600000.0
2009-07-03 14:58:00,1.26275,1.26355,1.26275,1.26295,22400000.0
2009-07-03 14:59:00,1.2629,1.26295,1.2629,1.26295,17600000.0
2009-07-03 15:00:00,1.26259,1.26296,1.2624,1.26296,62400000.0
2009-07-03 15:01:00,1.26325,1.26365,1.2631,1.26365,57800000.0
2009-07-03 15:02:00,1.2633,1.26425,1.2633,1.26425,35200000.0
2009-07-03 15:03:00,1.2643,1.2643,1.26325,1.2635,20400000.0
2009-07-03 15:04:00,1.26375,1.2641,1.2636,1.264,36800000.0
2009-07-03 15:05:00,1.2642,1.2645,1.26385,1.2642,27200000.0
2009-07-03 15:06:00,1.2641,1.26435,1.2641,1.2642,25600000.0
2009-07-03 15:07:00,1.26425,1.26425,1.2641,1.2641,8000000.0
2009-07-03 15:08:00,1.2637,1.26378,1.26366,1.26378,44800000.0
2009-07-03 15:09:00,1.2641,1.2644,1.26375,1.26375,44800000.0
2009-07-03 15:10:00,1.26395,1.26485,1.2639,1.2644,52800000.0
2009-07-03 15:11:00,1.2646,1.2646,1.264,1.2642,24000000.0
2009-07-03 15:12:00,1.2644,1.2644,1.2644,1.2644,3200000.0
2009-07-03 15:13:00,1.26465,1.26535,1.26455,1.2647,36800000.0
2009-07-03 15:14:00,1.2648,1.2648,1.2648,1.2648,3200000.0
2009-07-03 15:15:00,1.2648,1.2648,1.2647,1.2647,6400000.0
2009-07-03 15:16:00,1.2646,1.2648,1.26425,1.26425,27200000.0
2009-07-03 15:17:00,1.2644,1.2646,1.2644,1.2645,11200000.0
2009-07-03 15:18:00,1.2646,1.2646,1.26435,1.26435,19200000.0
2009-07-03 15:19:00,1.2645,1.26475,1.2643,1.26475,68800000.0
2009-07-03 15:20:00,1.26475,1.26485,1.26475,1.26475,19200000.0
2009-07-03 15:21:00,1.26475,1.26485,1.26475,1.26475,24000000.0
2009-07-03 15:22:00,1.26475,1.26475,1.26475,1.26475,11200000.0
2009-07-03 15:23:00,1.2648,1.26485,1.2648,1.26485,9600000.0
2009-07-03 15:24:00,1.26475,1.2649,1.2644,1.2649,24000000.0
2009-07-03 15:25:00,1.2649,1.2649,1.2649,1.2649,1600000.0
2009-07-03 15:26:00,1.2648,1.26485,1.2645,1.26465,11200000.0
2009-07-03 15:27:00,1.2646,1.2646,1.2646,1.2646,12400000.0
2009-07-03 15:28:00,1.2645,1.2647,1.2644,1.26465,43200000.0
2009-07-03 15:29:00,1.26465,1.2647,1.26465,1.2647,3200000.0
2009-07-03 15:30:00,1.2648,1.265,1.2648,1.265,6400000.0
2009-07-03 15:31:00,1.2651,1.2652,1.2651,1.2651,11200000.0
2009-07-03 15:32:00,1.2651,1.2651,1.26475,1.2649,19200000.0
2009-07-03 15:33:00,1.26495,1.26545,1.26495,1.2654,20800000.0
2009-07-03 15:34:00,1.2652,1.2656,1.26505,1.26545,105600000.0
2009-07-03 15:35:00,1.26555,1.2657,1.26555,1.2657,11200000.0
2009-07-03 15:36:00,1.26565,1.2658,1.26565,1.2657,12800000.0
2009-07-03 15:37:00,1.26535,1.26535,1.2649,1.26495,38400000.0
2009-07-03 15:38:00,1.265,1.26515,1.26495,1.26505,16000000.0
2009-07-03 15:39:00,1.26505,1.26515,1.26505,1.26515,9600000.0
2009-07-03 15:40:00,1.26515,1.26525,1.26515,1.2652,27200000.0
2009-07-03 15:41:00,1.2652,1.2655,1.2652,1.26545,24000000.0
2009-07-03 15:42:00,1.26535,1.26545,1.2653,1.26545,14400000.0
2009-07-03 15:43:00,1.26535,1.26545,1.26535,1.26535,17600000.0
2009-07-03 15:44:00,1.26535,1.26555,1.26525,1.2655,14400000.0
2009-07-03 15:45:00,1.2656,1.2656,1.2649,1.265,24000000.0
2009-07-03 15:46:00,1.265,1.2652,1.26495,1.265,19200000.0
2009-07-03 15:47:00,1.265,1.2656,1.265,1.2656,30400000.0
2009-07-03 15:48:00,1.2657,1.2657,1.26505,1.26535,57600000.0
2009-07-03 15:49:00,1.26535,1.26535,1.2649,1.265,12800000.0
2009-07-03 15:50:00,1.26515,1.2652,1.2649,1.26505,32800000.0
2009-07-03 15:51:00,1.26505,1.26525,1.26495,1.26505,19200000.0
2009-07-03 15:52:00,1.26505,1.2657,1.26505,1.2652,27200000.0
2009-07-03 15:53:00,1.2653,1.26555,1.2653,1.26555,24000000.0
2009-07-03 15:54:00,1.2654,1.2657,1.2652,1.2657,24000000.0
2009-07-03 15:55:00,1.2657,1.2657,1.2654,1.26565,24000000.0
2009-07-03 15:56:00,1.26565,1.26565,1.2653,1.26565,9600000.0
2009-07-03 15:57:00,1.26565,1.26565,1.2656,1.26565,19200000.0
2009-07-03 15:58:00,1.26565,1.26565,1.2653,1.26565,20800000.0
2009-07-03 15:59:00,1.26565,1.26595,1.26565,1.2659,22400000.0
2009-07-03 16:00:00,1.266,1.266,1.2657,1.2658,48000000.0
2009-07-03 16:01:00,1.2658,1.266,1.26565,1.2659,16000000.0
2009-07-03 16:02:00,1.26575,1.2658,1.26535,1.2656,31200000.0
2009-07-03 16:03:00,1.2656,1.2659,1.2653,1.2659,36800000.0
2009-07-03 16:04:00,1.2659,1.2661,1.26555,1.26555,24400000.0
2009-07-03 16:05:00,1.26565,1.26575,1.2655,1.2656,14400000.0
2009-07-03 16:06:00,1.2656,1.2656,1.26555,1.26555,4800000.0
2009-07-03 16:07:00,1.26555,1.26555,1.2654,1.2654,49600000.0
2009-07-03 16:08:00,1.26545,1.2655,1.2654,1.2654,48000000.0
2009-07-03 16:09:00,1.2654,1.26545,1.2651,1.2653,27200000.0
2009-07-03 16:10:00,1.2653,1.2658,1.2653,1.2657,25600000.0
2009-07-03 16:11:00,1.2658,1.26595,1.2657,1.2658,46400000.0
2009-07-03 16:12:00,1.2658,1.2658,1.2657,1.2657,12800000.0
2009-07-03 16:13:00,1.2657,1.2657,1.26535,1.2654,15200000.0
2009-07-03 16:14:00,1.2654,1.2654,1.2653,1.2653,28800000.0
2009-07-03 16:15:00,1.2653,1.2653,1.2653,1.2653,24000000.0
2009-07-03 16:16:00,1.2653,1.2653,1.26515,1.2652,36800000.0
2009-07-03 16:17:00,1.26515,1.26525,1.26495,1.2651,33600000.0
2009-07-03 16:18:00,1.2651,1.2651,1.2651,1.2651,14400000.0
2009-07-03 16:19:00,1.265,1.265,1.265,1.265,17600000.0
2009-07-03 16:20:00,1.265,1.265,1.26475,1.26495,17600000.0
2009-07-03 16:21:00,1.2644,1.26452,1.2644,1.26452,20800000.0
2009-07-03 16:22:00,1.2649,1.265,1.26485,1.26485,20800000.0
2009-07-03 16:23:00,1.26485,1.26515,1.26485,1.26505,24000000.0
2009-07-03 16:24:00,1.26505,1.2652,1.26495,1.2652,17600000.0
2009-07-03 16:25:00,1.26525,1.26535,1.26515,1.2652,48000000.0
2009-07-03 16:26:00,1.2652,1.2652,1.26515,1.26515,6400000.0
2009-07-03 16:27:00,1.2652,1.2656,1.2651,1.26555,52800000.0
2009-07-03 16:28:00,1.2656,1.26565,1.26535,1.2654,24000000.0
2009-07-03 16:29:00,1.2654,1.2654,1.26505,1.2652,16000000.0
2009-07-03 16:30:00,1.26535,1.2654,1.2653,1.2653,25600000.0
2009-07-03 16:31:00,1.26535,1.2654,1.26535,1.2654,12800000.0
2009-07-03 16:32:00,1.2654,1.2655,1.2654,1.2655,9600000.0
2009-07-03 16:33:00,1.2654,1.2657,1.2654,1.2656,8000000.0
2009-07-03 16:34:00,1.2657,1.2657,1.2652,1.2655,35200000.0
2009-07-03 16:35:00,1.2656,1.2659,1.265,1.2656,25600000.0
2009-07-03 16:36:00,1.26555,1.26575,1.2652,1.2657,22400000.0
2009-07-03 16:37:00,1.2657,1.26615,1.2656,1.26585,49600000.0
2009-07-03 16:38:00,1.2659,1.26635,1.2659,1.2663,243200000.0
2009-07-03 16:39:00,1.2663,1.2666,1.2663,1.2666,281600000.0
2009-07-03 16:40:00,1.2666,1.2666,1.2665,1.2665,292800000.0
2009-07-03 16:41:00,1.2665,1.26655,1.2665,1.2665,273600000.0
2009-07-03 16:42:00,1.2665,1.2665,1.2665,1.2665,264000000.0
2009-07-03 16:43:00,1.2665,1.2668,1.26645,1.2668,371200000.0
2009-07-03 16:44:00,1.2669,1.2669,1.2664,1.2667,280000000.0
2009-07-03 16:45:00,1.2667,1.26675,1.2664,1.26655,374400000.0
2009-07-03 16:46:00,1.26655,1.2666,1.2665,1.26655,275200000.0
2009-07-03 16:47:00,1.26655,1.2666,1.2665,1.2665,304000000.0
2009-07-03 16:48:00,1.2664,1.2671,1.2664,1.26685,376000000.0
2009-07-03 16:49:00,1.26685,1.26685,1.2663,1.2666,318400000.0
2009-07-03 16:50:00,1.2666,1.26695,1.26625,1.26695,388400000.0
2009-07-03 16:51:00,1.26695,1.26725,1.26545,1.2668,406400000.0
2009-07-03 16:52:00,1.2668,1.267,1.26675,1.267,199200000.0
2009-07-03 16:53:00,1.26715,1.2672,1.26613,1.267,200200000.0
2009-07-03 16:54:00,1.26695,1.26735,1.26618,1.2672,196000000.0
2009-07-03 16:55:00,1.2668,1.26725,1.26665,1.26715,122800000.0
2009-07-03 16:56:00,1.2674,1.2676,1.26665,1.2672,99600000.0
2009-07-03 16:57:00,1.2673,1.2675,1.2668,1.2668,44600000.0
2009-07-03 16:58:00,1.2672,1.2673,1.26685,1.2671,60400000.0
2009-07-03 16:59:00,1.2671,1.2673,1.26675,1.26695,145000000.0
2009-07-03 17:00:00,1.2672,1.26755,1.2669,1.26735,96400000.0
2009-07-03 17:01:00,1.26755,1.26755,1.267,1.26745,55800000.0
2009-07-03 17:02:00,1.26745,1.26745,1.26695,1.267,52800000.0
2009-07-03 17:03:00,1.267,1.267,1.267,1.267,14000000.0
2009-07-03 17:04:00,1.26705,1.2673,1.26675,1.267,38600000.0
2009-07-03 17:05:00,1.267,1.267,1.2669,1.267,34800000.0
2009-07-03 17:06:00,1.267,1.2672,1.26695,1.267,23800000.0
2009-07-03 17:07:00,1.267,1.2674,1.26685,1.267,34400000.0
2009-07-03 17:08:00,1.267,1.267,1.267,1.267,5000000.0
2009-07-03 17:09:00,1.267,1.267,1.2669,1.2669,11000000.0
2009-07-03 17:10:00,1.2669,1.26755,1.2669,1.26745,25400000.0
2009-07-03 17:11:00,1.26745,1.2675,1.26745,1.26745,33200000.0
2009-07-03 17:12:00,1.26745,1.26745,1.26745,1.26745,4800000.0
2009-07-03 17:13:00,1.26745,1.26745,1.2674,1.2674,15200000.0
2009-07-03 17:14:00,1.2674,1.2674,1.2674,1.2674,11200000.0
2009-07-03 17:15:00,1.2674,1.2676,1.2673,1.2674,24400000.0
2009-07-03 17:16:00,1.2673,1.2673,1.2673,1.2673,17600000.0
2009-07-03 17:17:00,1.2673,1.2673,1.2671,1.26715,71200000.0
2009-07-03 17:18:00,1.26715,1.26725,1.26715,1.2672,24200000.0
2009-07-03 17:19:00,1.2672,1.2672,1.2672,1.2672,19200000.0
2009-07-03 17:20:00,1.2671,1.2671,1.2671,1.2671,19200000.0
2009-07-03 17:21:00,1.2671,1.2671,1.2671,1.2671,24000000.0
2009-07-03 17:22:00,1.2671,1.2671,1.267,1.267,46400000.0
2009-07-03 17:23:00,1.267,1.267,1.267,1.267,32000000.0
2009-07-03 17:24:00,1.267,1.267,1.2669,1.2669,32000000.0
2009-07-03 17:25:00,1.2669,1.2669,1.2668,1.2668,25600000.0
2009-07-03 17:26:00,1.2668,1.2668,1.2668,1.2668,8000000.0
2009-07-03 17:27:00,1.2668,1.2668,1.2666,1.2667,35200000.0
2009-07-03 17:28:00,1.2667,1.2667,1.2667,1.2667,28800000.0
2009-07-03 17:29:00,1.2667,1.2669,1.26655,1.2667,66400000.0
2009-07-03 17:30:00,1.2667,1.2667,1.2667,1.2667,11200000.0
2009-07-03 17:31:00,1.2667,1.2667,1.2666,1.2667,45400000.0
2009-07-03 17:32:00,1.2667,1.2667,1.2667,1.2667,33600000.0
2009-07-03 17:33:00,1.2667,1.26705,1.26665,1.2667,100400000.0
2009-07-03 17:34:00,1.2667,1.2667,1.2666,1.2666,11200000.0
2009-07-03 17:35:00,1.2666,1.2666,1.26595,1.2661,44400000.0
2009-07-03 17:36:00,1.2661,1.2661,1.266,1.266,8000000.0
2009-07-03 17:37:00,1.266,1.266,1.2659,1.2659,25600000.0
2009-07-03 17:38:00,1.2659,1.2659,1.2659,1.2659,27200000.0
2009-07-03 17:39:00,1.2659,1.2659,1.2658,1.2658,17600000.0
2009-07-03 17:40:00,1.2658,1.26685,1.2658,1.266,114400000.0
2009-07-03 17:41:00,1.266,1.266,1.266,1.266,9600000.0
2009-07-03 17:42:00,1.26575,1.2662,1.26575,1.2662,17200000.0
2009-07-03 17:43:00,1.26625,1.2665,1.2662,1.26645,28600000.0
2009-07-03 17:44:00,1.26625,1.26625,1.26605,1.2661,27400000.0
2009-07-03 17:45:00,1.2661,1.2661,1.26565,1.266,29200000.0
2009-07-03 17:46:00,1.266,1.266,1.2659,1.2659,42000000.0
2009-07-03 17:47:00,1.2659,1.2659,1.2659,1.2659,1600000.0
2009-07-03 17:48:00,1.2656,1.2656,1.2656,1.2656,246980000.0
2009-07-03 17:49:00,1.2656,1.2656,1.2656,1.2656,417730000.0
2009-07-03 17:50:00,1.2656,1.26585,1.2656,1.26585,243450000.0
2009-07-03 17:51:00,1.26585,1.2659,1.2658,1.2659,12000000.0
2009-07-03 17:52:00,1.26585,1.2661,1.26585,1.266,13400000.0
2009-07-03 17:53:00,1.266,1.266,1.266,1.266,9600000.0
2009-07-03 17:54:00,1.266,1.266,1.26595,1.26595,16200000.0
2009-07-03 17:55:00,1.26605,1.2661,1.26605,1.2661,3200000.0
2009-07-03 17:56:00,1.2661,1.2661,1.2661,1.2661,6400000.0
2009-07-03 17:57:00,1.2656,1.26563,1.26538,1.26563,4800000.0
2009-07-03 17:58:00,1.2659,1.26595,1.2659,1.26595,4800000.0
2009-07-03 17:59:00,1.26615,1.26615,1.2657,1.2659,24400000.0
2009-07-03 18:00:00,1.2659,1.26595,1.2657,1.2657,29000000.0
2009-07-03 18:01:00,1.2658,1.2658,1.2656,1.2657,12530000.0
2009-07-03 18:02:00,1.2656,1.26575,1.2656,1.26575,4260000.0
2009-07-03 18:03:00,1.2658,1.2658,1.2658,1.2658,12800000.0
2009-07-03 18:04:00,1.26585,1.26585,1.2658,1.2658,2800000.0
2009-07-03 18:05:00,1.2658,1.2658,1.2657,1.2657,19200000.0
2009-07-03 18:06:00,1.2657,1.2657,1.2657,1.2657,1600000.0
2009-07-03 18:07:00,1.26559,1.26559,1.26551,1.26559,6400000.0
2009-07-03 18:08:00,1.2657,1.2657,1.2657,1.2657,6400000.0
2009-07-03 18:09:00,1.2657,1.2658,1.2657,1.2658,11200000.0
2009-07-03 18:10:00,1.2658,1.2658,1.2658,1.2658,12800000.0
2009-07-03 18:11:00,1.2658,1.2658,1.2658,1.2658,3200000.0
2009-07-03 18:12:00,1.2658,1.26615,1.2658,1.26615,10000000.0
2009-07-03 18:13:00,1.26565,1.2658,1.2656,1.2658,7330000.0
2009-07-03 18:14:00,1.2659,1.2659,1.2659,1.2659,4800000.0
2009-07-03 18:15:00,1.2659,1.2659,1.2658,1.2658,25600000.0
2009-07-03 18:16:00,1.2658,1.2658,1.2658,1.2658,49600000.0
2009-07-03 18:17:00,1.2656,1.2657,1.2656,1.2657,170120000.0
2009-07-03 18:18:00,1.2657,1.2657,1.2657,1.2657,17600000.0
2009-07-03 18:19:00,1.2657,1.2657,1.2657,1.2657,1600000.0
2009-07-03 18:20:00,1.2657,1.26595,1.2656,1.26595,14130000.0
2009-07-03 18:21:00,1.26605,1.2661,1.2656,1.2657,527040000.0
2009-07-03 18:22:00,1.26595,1.266,1.2656,1.2656,112640000.0
2009-07-03 18:23:00,1.2656,1.2656,1.2656,1.2656,485640000.0
2009-07-03 18:24:00,1.2656,1.2656,1.2656,1.2656,327760000.0
2009-07-03 18:25:00,1.2656,1.2656,1.2656,1.2656,326390000.0
2009-07-03 18:26:00,1.2656,1.2656,1.2656,1.2656,256960000.0
2009-07-03 18:27:00,1.2656,1.2656,1.2656,1.2656,331170000.0
2009-07-03 18:28:00,1.2656,1.2656,1.2656,1.2656,325850000.0
2009-07-03 18:29:00,1.2656,1.2661,1.2656,1.2658,70240000.0
2009-07-03 18:30:00,1.26615,1.2663,1.2656,1.2663,34600000.0
2009-07-03 18:31:00,1.26605,1.26625,1.26605,1.26625,2800000.0
2009-07-03 18:32:00,1.2663,1.2663,1.2661,1.26625,8000000.0
2009-07-03 18:33:00,1.2663,1.26645,1.2656,1.2656,190480000.0
2009-07-03 18:34:00,1.26565,1.26565,1.2656,1.26565,8790000.0
2009-07-03 18:35:00,1.26528,1.26531,1.26518,1.26528,42000000.0
2009-07-03 18:36:00,1.26565,1.26595,1.2656,1.2656,47240000.0
2009-07-03 18:37:00,1.2656,1.2656,1.2656,1.2656,228760000.0
2009-07-03 18:38:00,1.2656,1.2656,1.2656,1.2656,206150000.0
2009-07-03 18:39:00,1.2656,1.2656,1.2656,1.2656,347130000.0
2009-07-03 18:40:00,1.2656,1.2656,1.2656,1.2656,293930000.0
2009-07-03 18:41:00,1.2656,1.2657,1.2656,1.2656,252130000.0
2009-07-03 18:42:00,1.2656,1.2656,1.2656,1.2656,184870000.0
2009-07-03 18:43:00,1.2656,1.2656,1.2656,1.2656,223440000.0
2009-07-03 18:44:00,1.2656,1.2657,1.2656,1.2657,166060000.0
2009-07-03 18:45:00,1.26575,1.26575,1.2656,1.2656,428910000.0
2009-07-03 18:46:00,1.2656,1.2656,1.2656,1.2656,1003290000.0
2009-07-03 18:47:00,1.2656,1.2657,1.2656,1.2657,197980000.0
2009-07-03 18:48:00,1.2656,1.2662,1.2656,1.2656,83220000.0
2009-07-03 18:49:00,1.2656,1.2656,1.2656,1.2656,349790000.0
2009-07-03 18:50:00,1.2656,1.2656,1.2656,1.2656,404320000.0
2009-07-03 18:51:00,1.2656,1.2656,1.2656,1.2656,341810000.0
2009-07-03 18:52:00,1.2656,1.2656,1.2656,1.2656,336490000.0
2009-07-03 18:53:00,1.2656,1.2656,1.2656,1.2656,260680000.0
2009-07-03 18:54:00,1.2656,1.2656,1.2656,1.2656,284620000.0
2009-07-03 18:55:00,1.2656,1.2657,1.2656,1.2656,216410000.0
2009-07-03 18:56:00,1.2656,1.2656,1.2656,1.2656,307230000.0
2009-07-03 18:57:00,1.2656,1.2656,1.2656,1.2656,281960000.0
2009-07-03 18:58:00,1.2656,1.2656,1.2656,1.2656,333830000.0
2009-07-03 18:59:00,1.2656,1.2656,1.2656,1.2656,328510000.0
2009-07-03 19:00:00,1.2656,1.2656,1.2656,1.2656,247380000.0
2009-07-03 19:01:00,1.2656,1.2657,1.2656,1.2656,205060000.0
2009-07-03 19:02:00,1.2656,1.2656,1.2656,1.2656,220780000.0
2009-07-03 19:03:00,1.2656,1.2656,1.2656,1.2656,194180000.0
2009-07-03 19:04:00,1.2656,1.2656,1.2656,1.2656,206150000.0
2009-07-03 19:05:00,1.2656,1.2656,1.2656,1.2656,260680000.0
2009-07-03 19:06:00,1.2656,1.2656,1.2656,1.2656,187530000.0
2009-07-03 19:07:00,1.2656,1.2656,1.2656,1.2656,180880000.0
2009-07-03 19:08:00,1.2656,1.2656,1.2656,1.2656,345800000.0
2009-07-03 19:09:00,1.2656,1.2656,1.2656,1.2656,214130000.0
2009-07-03 19:10:00,1.2656,1.2656,1.2656,1.2656,287280000.0
2009-07-03 19:11:00,1.2656,1.2656,1.2656,1.2656,255360000.0
2009-07-03 19:12:00,1.2656,1.2656,1.2656,1.2656,271320000.0
2009-07-03 19:13:00,1.2656,1.2656,1.2656,1.2656,176890000.0
2009-07-03 19:14:00,1.2656,1.2656,1.2656,1.2656,266000000.0
2009-07-03 19:15:00,1.2656,1.2656,1.2656,1.2656,277970000.0
2009-07-03 19:16:00,1.2656,1.2656,1.2656,1.2656,218120000.0
2009-07-03 19:17:00,1.2656,1.2656,1.2656,1.2656,236740000.0
2009-07-03 19:18:00,1.2656,1.2656,1.2656,1.2656,224770000.0
2009-07-03 19:19:00,1.2656,1.2656,1.2656,1.2656,262010000.0
2009-07-03 19:20:00,1.2656,1.2656,1.2656,1.2656,333830000.0
2009-07-03 19:21:00,1.2656,1.2656,1.2656,1.2656,264670000.0
2009-07-03 19:22:00,1.2656,1.2656,1.2656,1.2656,262010000.0
2009-07-03 19:23:00,1.2656,1.2656,1.2656,1.2656,281960000.0
2009-07-03 19:24:00,1.2656,1.2656,1.2656,1.2656,238070000.0
2009-07-03 19:25:00,1.2656,1.2656,1.2656,1.2656,263340000.0
2009-07-03 19:26:00,1.2656,1.2656,1.2656,1.2656,223440000.0
2009-07-03 19:27:00,1.2656,1.2656,1.2656,1.2656,283290000.0
2009-07-03 19:28:00,1.2656,1.2656,1.2656,1.2656,246050000.0
2009-07-03 19:29:00,1.2656,1.2656,1.2656,1.2656,332500000.0
2009-07-03 19:30:00,1.2656,1.2656,1.2656,1.2656,269990000.0
2009-07-03 19:31:00,1.2656,1.2656,1.2656,1.2656,196840000.0
2009-07-03 19:32:00,1.2656,1.2656,1.2656,1.2656,208810000.0
2009-07-03 19:33:00,1.2656,1.2656,1.2656,1.2656,226100000.0
2009-07-03 19:34:00,1.2656,1.2656,1.2656,1.2656,179550000.0
2009-07-03 19:35:00,1.2656,1.2656,1.2656,1.2656,250040000.0
2009-07-03 19:36:00,1.2656,1.2656,1.2656,1.2656,317870000.0
2009-07-03 19:37:00,1.2656,1.2656,1.2656,1.2656,258020000.0
2009-07-03 19:38:00,1.2656,1.2656,1.2656,1.2656,234080000.0
2009-07-03 19:39:00,1.2656,1.2656,1.2656,1.2656,272650000.0
2009-07-03 19:40:00,1.2656,1.2656,1.2656,1.2656,267330000.0
2009-07-03 19:41:00,1.2656,1.2656,1.2656,1.2656,211470000.0
2009-07-03 19:42:00,1.2656,1.2656,1.2656,1.2656,262010000.0
2009-07-03 19:43:00,1.2656,1.2656,1.2656,1.2656,167580000.0
2009-07-03 19:44:00,1.2656,1.2656,1.2656,1.2656,243390000.0
2009-07-03 19:45:00,1.2656,1.2656,1.2656,1.2656,252700000.0
2009-07-03 19:46:00,1.2656,1.2656,1.2656,1.2656,194180000.0
2009-07-03 19:47:00,1.2656,1.2656,1.2656,1.2656,211470000.0
2009-07-03 19:48:00,1.2656,1.2656,1.2656,1.2656,242060000.0
2009-07-03 19:49:00,1.2656,1.2656,1.2656,1.2656,284620000.0
2009-07-03 19:50:00,1.2656,1.2656,1.2656,1.2656,353780000.0
2009-07-03 19:51:00,1.2656,1.2656,1.2656,1.2656,210140000.0
2009-07-03 19:52:00,1.2656,1.2656,1.2656,1.2656,256690000.0
2009-07-03 19:53:00,1.2656,1.2656,1.2656,1.2656,296590000.0
2009-07-03 19:54:00,1.2656,1.2656,1.2656,1.2656,214130000.0
2009-07-03 19:55:00,1.2656,1.2656,1.2656,1.2656,295260000.0
2009-07-03 19:56:00,1.2656,1.2656,1.2656,1.2656,239400000.0
2009-07-03 19:57:00,1.2656,1.2656,1.2656,1.2656,315210000.0
2009-07-03 19:58:00,1.2656,1.2656,1.2656,1.2656,207480000.0
2009-07-03 19:59:00,1.2656,1.2656,1.2656,1.2656,207480000.0
2009-07-03 20:00:00,1.2656,1.2656,1.2656,1.2656,222110000.0
2009-07-03 20:01:00,1.2656,1.2656,1.2656,1.2656,299250000.0
2009-07-03 20:02:00,1.2656,1.2656,1.2641,1.2656,115910000.0
2009-07-03 20:03:00,1.2656,1.2656,1.2656,1.2656,69300000.0
2009-07-03 20:04:00,1.2656,1.2656,1.2656,1.2656,84000000.0
2009-07-03 20:05:00,1.2656,1.2656,1.2656,1.2656,66150000.0
2009-07-03 20:06:00,1.2656,1.2656,1.2656,1.2656,72450000.0
2009-07-03 20:07:00,1.2656,1.2656,1.2656,1.2656,84700000.0
2009-07-03 20:08:00,1.2656,1.2656,1.2656,1.2656,55650000.0
2009-07-03 20:09:00,1.2656,1.26595,1.2656,1.2656,52800000.0
2009-07-03 20:10:00,1.2656,1.2656,1.2656,1.2656,35000000.0
2009-07-03 20:11:00,1.2656,1.2659,1.2656,1.2659,101600000.0
2009-07-03 20:12:00,1.26605,1.26625,1.2656,1.2656,79950000.0
2009-07-03 20:13:00,1.2656,1.2656,1.2656,1.2656,54950000.0
2009-07-03 20:14:00,1.2656,1.2656,1.2656,1.2656,27650000.0
2009-07-03 20:15:00,1.2658,1.2664,1.2657,1.2657,66200000.0
2009-07-03 20:16:00,1.26561,1.26561,1.26553,1.26561,32000000.0
2009-07-03 20:17:00,1.26575,1.26575,1.2657,1.2657,32000000.0
2009-07-03 20:18:00,1.2657,1.2657,1.2656,1.2656,342350000.0
2009-07-03 20:19:00,1.2656,1.2656,1.2656,1.2656,823900000.0
2009-07-03 20:20:00,1.2656,1.2656,1.2656,1.2656,984400000.0
2009-07-03 20:21:00,1.2656,1.2656,1.2656,1.2656,979050000.0
2009-07-03 20:22:00,1.2656,1.2656,1.2656,1.2656,122300000.0
2009-07-03 20:23:00,1.2656,1.2656,1.2656,1.2656,270250000.0
2009-07-03 20:24:00,1.2656,1.2656,1.2656,1.2656,506000000.0
2009-07-03 20:25:00,1.2656,1.2656,1.2656,1.2656,462000000.0
2009-07-03 20:26:00,1.2656,1.2656,1.2656,1.2656,525250000.0
2009-07-03 20:27:00,1.2656,1.2656,1.2656,1.2656,473000000.0
2009-07-03 20:28:00,1.2656,1.2656,1.2656,1.2656,338400000.0
2009-07-03 20:29:00,1.2656,1.2656,1.2656,1.2656,58800000.0
2009-07-03 20:30:00,1.2656,1.2656,1.2656,1.2656,168650000.0
2009-07-03 20:31:00,1.2656,1.26565,1.2656,1.26565,421800000.0
2009-07-03 20:32:00,1.26491,1.26491,1.26487,1.26487,3800000.0
2009-07-03 20:33:00,1.26495,1.26495,1.26495,1.26495,3800000.0
2009-07-03 20:34:00,1.26565,1.26565,1.26565,1.26565,3800000.0
2009-07-03 20:36:00,1.2651,1.2651,1.2651,1.2651,88000000.0
2009-07-03 20:37:00,1.26509,1.2651,1.26509,1.2651,88000000.0
2009-07-03 20:38:00,1.26518,1.26541,1.26516,1.26541,88000000.0
2009-07-03 20:39:00,1.26595,1.26595,1.26595,1.26595,3800000.0
2009-07-03 20:40:00,1.26507,1.26515,1.26507,1.26515,28350000.0
2009-07-03 20:41:00,1.26521,1.26521,1.26506,1.26506,28350000.0
2009-07-03 20:42:00,1.26525,1.26525,1.26525,1.26525,28350000.0
2009-07-03 20:43:00,1.26526,1.26526,1.26526,1.26526,28350000.0
2009-07-03 20:44:00,1.2656,1.2656,1.2656,1.2656,28350000.0
2009-07-03 20:45:00,1.2656,1.26635,1.2656,1.2659,47750000.0
2009-07-03 20:46:00,1.26524,1.26524,1.26524,1.26524,34100000.0
2009-07-03 20:47:00,1.2656,1.2656,1.2656,1.2656,34100000.0
2009-07-03 20:48:00,1.2656,1.2656,1.2656,1.2656,54950000.0
2009-07-03 20:49:00,1.2656,1.2656,1.2656,1.2656,55650000.0
2009-07-03 20:50:00,1.2656,1.2656,1.2656,1.2656,51450000.0
2009-07-03 20:51:00,1.2656,1.2656,1.2656,1.2656,71050000.0
2009-07-03 20:52:00,1.2656,1.2656,1.2656,1.2656,61250000.0
2009-07-03 20:53:00,1.2656,1.2656,1.2656,1.2656,54600000.0
2009-07-03 20:54:00,1.2656,1.2656,1.2656,1.2656,61250000.0
2009-07-03 20:55:00,1.2656,1.2656,1.2656,1.2656,61250000.0
2009-07-03 20:56:00,1.2656,1.2656,1.2656,1.2656,39900000.0
2009-07-03 20:57:00,1.2656,1.2656,1.2656,1.2656,63700000.0
2009-07-03 20:58:00,1.2656,1.2656,1.2656,1.2656,67550000.0
2009-07-03 20:59:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 21:00:00,1.2656,1.2656,1.2656,1.2656,56350000.0
2009-07-03 21:01:00,1.2656,1.2656,1.2656,1.2656,65100000.0
2009-07-03 21:02:00,1.2656,1.2656,1.2656,1.2656,61950000.0
2009-07-03 21:03:00,1.2656,1.2656,1.2656,1.2656,54950000.0
2009-07-03 21:04:00,1.2656,1.2656,1.2656,1.2656,53550000.0
2009-07-03 21:05:00,1.2656,1.2656,1.2656,1.2656,66150000.0
2009-07-03 21:06:00,1.2656,1.2656,1.2656,1.2656,57050000.0
2009-07-03 21:07:00,1.2656,1.26575,1.2656,1.26575,25050000.0
2009-07-03 21:09:00,1.26516,1.26516,1.26516,1.26516,727600000.0
2009-07-03 21:11:00,1.26512,1.26512,1.26506,1.26506,727600000.0
2009-07-03 21:12:00,1.2656,1.2656,1.2656,1.2656,727600000.0
2009-07-03 21:13:00,1.2656,1.2656,1.2656,1.2656,968350000.0
2009-07-03 21:14:00,1.2656,1.2656,1.2656,1.2656,973700000.0
2009-07-03 21:15:00,1.2656,1.2656,1.2656,1.2656,845300000.0
2009-07-03 21:16:00,1.2656,1.2656,1.2656,1.2656,904150000.0
2009-07-03 21:17:00,1.2656,1.2656,1.2656,1.2656,1021850000.0
2009-07-03 21:18:00,1.2656,1.2656,1.2656,1.2656,952300000.0
2009-07-03 21:19:00,1.2656,1.2656,1.2656,1.2656,898800000.0
2009-07-03 21:20:00,1.2656,1.2656,1.2656,1.2656,979050000.0
2009-07-03 21:21:00,1.2656,1.2657,1.2656,1.2657,385900000.0
2009-07-03 21:22:00,1.2656,1.2656,1.2656,1.2656,17850000.0
2009-07-03 21:23:00,1.26585,1.26585,1.26585,1.26585,7600000.0
2009-07-03 21:24:00,1.2659,1.2659,1.2659,1.2659,11400000.0
2009-07-03 21:25:00,1.26559,1.26559,1.26559,1.26559,3800000.0
2009-07-03 21:26:00,1.2659,1.2659,1.2659,1.2659,3800000.0
2009-07-03 21:29:00,1.26517,1.26517,1.26517,1.26517,409250000.0
2009-07-03 21:31:00,1.26565,1.26565,1.2656,1.2656,409250000.0
2009-07-03 21:32:00,1.2656,1.2656,1.2656,1.2656,856000000.0
2009-07-03 21:33:00,1.2656,1.2656,1.2656,1.2656,925550000.0
2009-07-03 21:34:00,1.2656,1.2656,1.2656,1.2656,823900000.0
2009-07-03 21:35:00,1.2656,1.2656,1.2656,1.2656,946950000.0
2009-07-03 21:36:00,1.2656,1.2656,1.2656,1.2656,957650000.0
2009-07-03 21:37:00,1.2656,1.2656,1.2656,1.2656,727600000.0
2009-07-03 21:38:00,1.2656,1.2656,1.2656,1.2656,508000000.0
2009-07-03 21:39:00,1.2656,1.2656,1.2656,1.2656,57400000.0
2009-07-03 21:40:00,1.2656,1.2656,1.2656,1.2656,57400000.0
2009-07-03 21:41:00,1.2656,1.2656,1.2656,1.2656,54950000.0
2009-07-03 21:42:00,1.2656,1.2656,1.2656,1.2656,58450000.0
2009-07-03 21:43:00,1.2656,1.2656,1.2656,1.2656,56000000.0
2009-07-03 21:44:00,1.2656,1.2656,1.2656,1.2656,52850000.0
2009-07-03 21:45:00,1.2656,1.26585,1.2656,1.2656,59750000.0
2009-07-03 21:46:00,1.2656,1.2656,1.2656,1.2656,64050000.0
2009-07-03 21:47:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 21:48:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 21:49:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 21:50:00,1.2656,1.2656,1.2656,1.2656,63000000.0
2009-07-03 21:51:00,1.2656,1.2656,1.2656,1.2656,64400000.0
2009-07-03 21:52:00,1.2656,1.2656,1.26375,1.2649,65100000.0
2009-07-03 21:53:00,1.26533,1.2656,1.26443,1.2656,56000000.0
2009-07-03 21:54:00,1.2656,1.2656,1.2656,1.2656,52850000.0
2009-07-03 21:55:00,1.2656,1.2656,1.2656,1.2656,59150000.0
2009-07-03 21:56:00,1.2656,1.2656,1.2656,1.2656,54950000.0
2009-07-03 21:57:00,1.2656,1.2656,1.2656,1.2656,56000000.0
2009-07-03 21:58:00,1.2656,1.2656,1.2656,1.2656,58800000.0
2009-07-03 21:59:00,1.2656,1.2656,1.2656,1.2656,63000000.0
2009-07-03 22:00:00,1.2656,1.26565,1.2656,1.2656,69900000.0
2009-07-03 22:01:00,1.2656,1.26565,1.2656,1.26565,44050000.0
2009-07-03 22:03:00,1.26565,1.26565,1.26565,1.26565,3800000.0
2009-07-03 22:05:00,1.26575,1.26575,1.2656,1.2656,18100000.0
2009-07-03 22:06:00,1.2656,1.2656,1.2656,1.2656,57750000.0
2009-07-03 22:07:00,1.2656,1.2656,1.2656,1.2656,55650000.0
2009-07-03 22:08:00,1.2656,1.2656,1.2656,1.2656,60200000.0
2009-07-03 22:09:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 22:10:00,1.2656,1.2656,1.2656,1.2656,62650000.0
2009-07-03 22:11:00,1.2656,1.2656,1.2656,1.2656,69300000.0
2009-07-03 22:12:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 22:13:00,1.2656,1.2656,1.2656,1.2656,61950000.0
2009-07-03 22:14:00,1.2656,1.2656,1.2656,1.2656,59500000.0
2009-07-03 22:15:00,1.2656,1.2656,1.2656,1.2656,57400000.0
2009-07-03 22:16:00,1.2656,1.2656,1.2656,1.2656,53200000.0
2009-07-03 22:17:00,1.2656,1.2656,1.2656,1.2656,57050000.0
2009-07-03 22:18:00,1.2656,1.2656,1.2656,1.2656,56700000.0
2009-07-03 22:19:00,1.2656,1.2656,1.2656,1.2656,65800000.0
2009-07-03 22:20:00,1.2656,1.2656,1.2656,1.2656,57050000.0
2009-07-03 22:21:00,1.2656,1.2656,1.2656,1.2656,66500000.0
2009-07-03 22:22:00,1.2656,1.2656,1.2656,1.2656,64750000.0
2009-07-03 22:23:00,1.2656,1.2656,1.2656,1.2656,57050000.0
2009-07-03 22:24:00,1.2656,1.2656,1.2656,1.2656,55650000.0
2009-07-03 22:25:00,1.2656,1.2656,1.2656,1.2656,55650000.0
2009-07-03 22:26:00,1.2656,1.2656,1.2656,1.2656,63000000.0
2009-07-03 22:27:00,1.2656,1.2656,1.2656,1.2656,67900000.0
2009-07-03 22:28:00,1.2656,1.2656,1.2656,1.2656,61250000.0
2009-07-03 22:29:00,1.2656,1.2656,1.2656,1.2656,59850000.0
2009-07-03 22:30:00,1.2656,1.2656,1.2656,1.2656,61600000.0
2009-07-03 22:31:00,1.2656,1.2656,1.2656,1.2656,67900000.0
2009-07-03 22:32:00,1.2656,1.2656,1.2656,1.2656,65800000.0
2009-07-03 22:33:00,1.2656,1.2656,1.2656,1.2656,59500000.0
2009-07-03 22:34:00,1.2656,1.2656,1.2656,1.2656,63350000.0
2009-07-03 22:35:00,1.2656,1.2656,1.2656,1.2656,61600000.0
2009-07-03 22:36:00,1.2656,1.2656,1.2656,1.2656,58100000.0
2009-07-03 22:37:00,1.2656,1.2656,1.2656,1.2656,57050000.0
2009-07-03 22:38:00,1.2656,1.2656,1.2656,1.2656,63000000.0
2009-07-03 22:39:00,1.2656,1.2656,1.2656,1.2656,61950000.0
2009-07-03 22:40:00,1.2656,1.2656,1.2656,1.2656,59500000.0
2009-07-03 22:41:00,1.2656,1.2656,1.2656,1.2656,56700000.0
2009-07-03 22:42:00,1.2656,1.2656,1.2656,1.2656,67550000.0
2009-07-03 22:43:00,1.2656,1.2656,1.2656,1.2656,70350000.0
2009-07-03 22:44:00,1.2656,1.2656,1.2656,1.2656,67900000.0
2009-07-03 22:45:00,1.2656,1.2656,1.2656,1.2656,60550000.0
2009-07-03 22:46:00,1.2656,1.2656,1.2656,1.2656,58450000.0
2009-07-03 22:47:00,1.2656,1.2656,1.2656,1.2656,62300000.0
2009-07-03 22:48:00,1.2656,1.2656,1.264,1.264,218840000.0
2009-07-03 22:49:00,1.264,1.264,1.264,1.264,229080000.0
2009-07-03 22:50:00,1.264,1.264,1.264,1.264,222180000.0
2009-07-03 22:51:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-03 22:52:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-03 22:53:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-03 22:54:00,1.264,1.264,1.264,1.264,220800000.0
2009-07-03 22:55:00,1.264,1.264,1.264,1.264,229080000.0
2009-07-03 22:56:00,1.264,1.264,1.264,1.264,213900000.0
2009-07-03 22:57:00,1.264,1.264,1.264,1.264,263580000.0
2009-07-03 22:58:00,1.264,1.264,1.264,1.264,251160000.0
2009-07-03 22:59:00,1.264,1.264,1.264,1.264,241500000.0
2009-07-05 23:01:00,1.26435,1.26455,1.264,1.26415,49400000.0
2009-07-05 23:02:00,1.2642,1.2642,1.26415,1.26415,13600000.0
2009-07-05 23:03:00,1.264,1.26465,1.264,1.26465,38680000.0
2009-07-05 23:04:00,1.26455,1.26455,1.26455,1.26455,9800000.0
2009-07-05 23:06:00,1.26465,1.26475,1.26435,1.2647,37000000.0
2009-07-05 23:08:00,1.264,1.2641,1.264,1.2641,13540000.0
2009-07-05 23:09:00,1.264,1.2641,1.264,1.2641,712840000.0
2009-07-05 23:10:00,1.264,1.264,1.264,1.264,75600000.0
2009-07-05 23:11:00,1.264,1.264,1.264,1.264,733320000.0
2009-07-05 23:12:00,1.264,1.2641,1.264,1.264,131720000.0
2009-07-05 23:13:00,1.26415,1.26415,1.26415,1.26415,2200000.0
2009-07-05 23:14:00,1.2641,1.2641,1.2641,1.2641,3800000.0
2009-07-05 23:15:00,1.2642,1.2643,1.26405,1.26405,17000000.0
2009-07-05 23:16:00,1.2642,1.26425,1.2642,1.2642,12000000.0
2009-07-05 23:18:00,1.2641,1.2642,1.2641,1.2642,7600000.0
2009-07-05 23:19:00,1.2641,1.2642,1.2641,1.2642,11400000.0
2009-07-05 23:20:00,1.264,1.2642,1.264,1.2642,268420000.0
2009-07-05 23:21:00,1.2645,1.26465,1.2645,1.26465,23400000.0
2009-07-05 23:22:00,1.26485,1.26485,1.26485,1.26485,7600000.0
2009-07-05 23:23:00,1.26485,1.26485,1.26485,1.26485,3800000.0
2009-07-05 23:24:00,1.26475,1.26475,1.26475,1.26475,7600000.0
2009-07-05 23:25:00,1.26485,1.26495,1.26485,1.26495,7600000.0
2009-07-05 23:26:00,1.2644,1.26475,1.26435,1.26465,54000000.0
2009-07-05 23:27:00,1.2649,1.2651,1.2649,1.2649,10400000.0
2009-07-05 23:28:00,1.26495,1.26495,1.2647,1.2649,25000000.0
2009-07-05 23:29:00,1.26495,1.2651,1.26495,1.2651,11400000.0
2009-07-05 23:31:00,1.2653,1.2653,1.26455,1.26475,31000000.0
2009-07-05 23:32:00,1.26475,1.26485,1.264,1.2642,230580000.0
2009-07-05 23:33:00,1.26425,1.2645,1.2642,1.2642,38600000.0
2009-07-05 23:34:00,1.26445,1.2648,1.264,1.2648,113160000.0
2009-07-05 23:35:00,1.26435,1.2647,1.264,1.264,218820000.0
2009-07-05 23:36:00,1.264,1.26445,1.264,1.26435,193980000.0
2009-07-05 23:37:00,1.2645,1.2645,1.264,1.264,99160000.0
2009-07-05 23:38:00,1.264,1.26405,1.264,1.26405,68660000.0
2009-07-05 23:40:00,1.264,1.2641,1.264,1.2641,34520000.0
2009-07-05 23:41:00,1.264,1.26415,1.264,1.26415,363760000.0
2009-07-05 23:42:00,1.264,1.26425,1.264,1.264,226020000.0
2009-07-05 23:43:00,1.264,1.264,1.264,1.264,451260000.0
2009-07-05 23:44:00,1.264,1.264,1.264,1.264,292560000.0
2009-07-05 23:45:00,1.264,1.264,1.264,1.264,242880000.0
2009-07-05 23:46:00,1.264,1.264,1.264,1.264,247020000.0
2009-07-05 23:47:00,1.264,1.2641,1.264,1.2641,210580000.0
2009-07-05 23:48:00,1.264,1.264,1.264,1.264,408480000.0
2009-07-05 23:49:00,1.264,1.264,1.264,1.264,280140000.0
2009-07-05 23:50:00,1.264,1.264,1.264,1.264,267720000.0
2009-07-05 23:51:00,1.264,1.264,1.264,1.264,284280000.0
2009-07-05 23:52:00,1.264,1.264,1.264,1.264,253920000.0
2009-07-05 23:53:00,1.264,1.264,1.264,1.264,230460000.0
2009-07-05 23:54:00,1.264,1.264,1.264,1.264,270480000.0
2009-07-05 23:55:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-05 23:56:00,1.264,1.264,1.264,1.264,280140000.0
2009-07-05 23:57:00,1.264,1.264,1.264,1.264,238740000.0
2009-07-05 23:58:00,1.264,1.264,1.264,1.264,274620000.0
2009-07-05 23:59:00,1.264,1.264,1.264,1.264,295320000.0
2009-07-06 00:00:00,1.264,1.264,1.264,1.264,276000000.0
2009-07-06 00:01:00,1.264,1.264,1.264,1.264,295320000.0
2009-07-06 00:02:00,1.264,1.264,1.264,1.264,237360000.0
2009-07-06 00:03:00,1.264,1.264,1.264,1.264,298080000.0
2009-07-06 00:04:00,1.264,1.264,1.264,1.264,274620000.0
2009-07-06 00:05:00,1.264,1.264,1.264,1.264,224940000.0
2009-07-06 00:06:00,1.264,1.264,1.264,1.264,276000000.0
2009-07-06 00:07:00,1.264,1.264,1.264,1.264,255300000.0
2009-07-06 00:08:00,1.264,1.264,1.264,1.264,292560000.0
2009-07-06 00:09:00,1.264,1.264,1.264,1.264,270480000.0
2009-07-06 00:10:00,1.264,1.264,1.264,1.264,416760000.0
2009-07-06 00:11:00,1.264,1.264,1.264,1.264,282900000.0
2009-07-06 00:12:00,1.264,1.264,1.264,1.264,238740000.0
2009-07-06 00:13:00,1.264,1.26405,1.264,1.264,334780000.0
2009-07-06 00:14:00,1.264,1.264,1.264,1.264,252540000.0
2009-07-06 00:15:00,1.264,1.264,1.264,1.264,340860000.0
2009-07-06 00:16:00,1.264,1.264,1.264,1.264,314640000.0
2009-07-06 00:17:00,1.264,1.264,1.264,1.264,303600000.0
2009-07-06 00:18:00,1.264,1.264,1.264,1.264,251160000.0
2009-07-06 00:19:00,1.264,1.264,1.264,1.264,251160000.0
2009-07-06 00:20:00,1.264,1.264,1.264,1.264,259440000.0
2009-07-06 00:21:00,1.264,1.264,1.264,1.264,235980000.0
2009-07-06 00:22:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-06 00:23:00,1.264,1.264,1.264,1.264,292560000.0
2009-07-06 00:24:00,1.264,1.264,1.264,1.264,282900000.0
2009-07-06 00:25:00,1.264,1.264,1.264,1.264,292560000.0
2009-07-06 00:26:00,1.264,1.264,1.264,1.264,288420000.0
2009-07-06 00:27:00,1.264,1.264,1.264,1.264,269100000.0
2009-07-06 00:28:00,1.264,1.264,1.264,1.264,264960000.0
2009-07-06 00:29:00,1.264,1.264,1.264,1.264,263580000.0
2009-07-06 00:30:00,1.264,1.2641,1.264,1.2641,269920000.0
2009-07-06 00:31:00,1.264,1.264,1.264,1.264,277380000.0
2009-07-06 00:32:00,1.264,1.264,1.264,1.264,205620000.0
2009-07-06 00:33:00,1.264,1.264,1.264,1.264,262200000.0
2009-07-06 00:34:00,1.264,1.264,1.264,1.264,252540000.0
2009-07-06 00:35:00,1.264,1.264,1.264,1.264,277380000.0
2009-07-06 00:36:00,1.264,1.264,1.264,1.264,307740000.0
2009-07-06 00:37:00,1.264,1.264,1.264,1.264,259440000.0
2009-07-06 00:38:00,1.264,1.264,1.264,1.264,291180000.0
2009-07-06 00:39:00,1.264,1.264,1.264,1.264,237360000.0
2009-07-06 00:40:00,1.264,1.264,1.264,1.264,321540000.0
2009-07-06 00:41:00,1.264,1.264,1.264,1.264,300840000.0
2009-07-06 00:42:00,1.264,1.264,1.264,1.264,306360000.0
2009-07-06 00:43:00,1.264,1.264,1.264,1.264,289800000.0
2009-07-06 00:44:00,1.264,1.264,1.264,1.264,295320000.0
2009-07-06 00:45:00,1.264,1.264,1.264,1.264,280140000.0
2009-07-06 00:46:00,1.264,1.264,1.264,1.264,284280000.0
2009-07-06 00:47:00,1.264,1.264,1.264,1.264,238740000.0
2009-07-06 00:48:00,1.264,1.264,1.264,1.264,349140000.0
2009-07-06 00:49:00,1.264,1.264,1.264,1.264,295320000.0
2009-07-06 00:50:00,1.264,1.264,1.264,1.264,281520000.0
2009-07-06 00:51:00,1.264,1.264,1.264,1.264,262200000.0
2009-07-06 00:52:00,1.264,1.264,1.264,1.264,244260000.0
2009-07-06 00:53:00,1.264,1.264,1.264,1.264,248400000.0
2009-07-06 00:54:00,1.264,1.264,1.264,1.264,269100000.0
2009-07-06 00:55:00,1.264,1.264,1.264,1.264,252540000.0
2009-07-06 00:56:00,1.264,1.264,1.264,1.264,267720000.0
2009-07-06 00:57:00,1.264,1.264,1.264,1.264,281520000.0
2009-07-06 00:58:00,1.264,1.264,1.264,1.264,238740000.0
2009-07-06 00:59:00,1.264,1.26425,1.264,1.26425,272060000.0
2009-07-06 01:00:00,1.264,1.2645,1.264,1.264,165820000.0
2009-07-06 01:01:00,1.264,1.26415,1.264,1.264,290900000.0
2009-07-06 01:02:00,1.264,1.264,1.264,1.264,260820000.0
2009-07-06 01:03:00,1.264,1.264,1.264,1.264,304980000.0
2009-07-06 01:04:00,1.264,1.264,1.264,1.264,242880000.0
2009-07-06 01:05:00,1.264,1.26415,1.264,1.26405,354960000.0
2009-07-06 01:06:00,1.2641,1.2641,1.264,1.264,604300000.0
2009-07-06 01:07:00,1.264,1.2641,1.264,1.2641,522300000.0
2009-07-06 01:08:00,1.26425,1.2645,1.264,1.2641,183080000.0
2009-07-06 01:09:00,1.264,1.2642,1.264,1.2642,675620000.0
2009-07-06 01:10:00,1.2643,1.2643,1.264,1.264,120040000.0
2009-07-06 01:11:00,1.264,1.264,1.264,1.264,278760000.0
2009-07-06 01:12:00,1.264,1.264,1.264,1.264,324300000.0
2009-07-06 01:13:00,1.264,1.264,1.264,1.264,293940000.0
2009-07-06 01:14:00,1.264,1.2642,1.264,1.264,318800000.0
2009-07-06 01:15:00,1.264,1.264,1.264,1.264,274620000.0
2009-07-06 01:16:00,1.264,1.264,1.264,1.264,281520000.0
2009-07-06 01:17:00,1.264,1.26415,1.264,1.264,417940000.0
2009-07-06 01:18:00,1.264,1.2644,1.264,1.2643,186880000.0
2009-07-06 01:19:00,1.26405,1.2643,1.264,1.264,292320000.0
2009-07-06 01:20:00,1.264,1.2645,1.264,1.2645,236260000.0
2009-07-06 01:21:00,1.2645,1.2645,1.264,1.2641,186360000.0
2009-07-06 01:22:00,1.264,1.2641,1.264,1.26405,757700000.0
2009-07-06 01:23:00,1.26405,1.26415,1.264,1.26405,178840000.0
2009-07-06 01:24:00,1.26415,1.26415,1.26405,1.26405,40000000.0
2009-07-06 01:25:00,1.26405,1.26415,1.26405,1.26405,24000000.0
2009-07-06 01:26:00,1.26415,1.2642,1.264,1.26405,100760000.0
2009-07-06 01:27:00,1.264,1.2641,1.264,1.264,439880000.0
2009-07-06 01:28:00,1.2642,1.2642,1.264,1.2641,396820000.0
2009-07-06 01:29:00,1.2642,1.2643,1.2642,1.2643,24000000.0
2009-07-06 01:30:00,1.2642,1.2644,1.264,1.26405,170180000.0
2009-07-06 01:31:00,1.26415,1.26465,1.26415,1.26435,127600000.0
2009-07-06 01:32:00,1.26445,1.26455,1.26445,1.26445,56000000.0
2009-07-06 01:33:00,1.26435,1.26455,1.26435,1.26455,56000000.0
2009-07-06 01:34:00,1.2646,1.2646,1.2646,1.2646,8000000.0
2009-07-06 01:35:00,1.26465,1.2647,1.26465,1.2647,16000000.0
2009-07-06 01:36:00,1.2647,1.2647,1.2643,1.26465,56000000.0
2009-07-06 01:37:00,1.26475,1.2649,1.26465,1.2648,99800000.0
2009-07-06 01:38:00,1.26475,1.26475,1.26465,1.26465,59800000.0
2009-07-06 01:39:00,1.2646,1.2646,1.2646,1.2646,11800000.0
2009-07-06 01:42:00,1.2647,1.2647,1.2646,1.2646,80000000.0
2009-07-06 01:43:00,1.26465,1.26465,1.2646,1.2646,32000000.0
2009-07-06 01:44:00,1.2646,1.2646,1.2646,1.2646,8000000.0
2009-07-06 01:45:00,1.2647,1.2649,1.2647,1.2647,55600000.0
2009-07-06 01:46:00,1.2647,1.2647,1.2645,1.2645,128000000.0
2009-07-06 01:47:00,1.2645,1.26465,1.2644,1.26465,120000000.0
2009-07-06 01:48:00,1.26475,1.26475,1.26455,1.26455,64000000.0
2009-07-06 01:49:00,1.2645,1.2646,1.2645,1.26455,32000000.0
2009-07-06 01:50:00,1.26445,1.26455,1.26445,1.26455,40000000.0
2009-07-06 01:51:00,1.26475,1.26495,1.2647,1.26485,119600000.0
2009-07-06 01:52:00,1.2648,1.2648,1.2647,1.2647,56000000.0
2009-07-06 01:53:00,1.2647,1.2647,1.26445,1.26465,48000000.0
2009-07-06 01:54:00,1.26435,1.26485,1.26435,1.2648,67800000.0
2009-07-06 01:55:00,1.26475,1.26475,1.26435,1.2647,158400000.0
2009-07-06 01:56:00,1.2647,1.2651,1.2647,1.2649,78800000.0
2009-07-06 01:57:00,1.26495,1.265,1.26445,1.26445,86400000.0
2009-07-06 01:58:00,1.26455,1.26465,1.26435,1.26465,71600000.0
2009-07-06 01:59:00,1.2646,1.26465,1.2642,1.26455,200200000.0
2009-07-06 02:00:00,1.26465,1.26465,1.2642,1.2644,116800000.0
2009-07-06 02:01:00,1.26445,1.26465,1.26445,1.2646,32000000.0
2009-07-06 02:02:00,1.2644,1.26455,1.2642,1.26435,51800000.0
2009-07-06 02:03:00,1.2643,1.2646,1.2642,1.26445,114200000.0
2009-07-06 02:04:00,1.2644,1.2644,1.264,1.264,202240000.0
2009-07-06 02:05:00,1.264,1.2644,1.264,1.26435,209480000.0
2009-07-06 02:06:00,1.26445,1.2645,1.2643,1.2645,41800000.0
2009-07-06 02:07:00,1.26435,1.2646,1.26425,1.26455,36600000.0
2009-07-06 02:08:00,1.26465,1.265,1.2646,1.26495,46000000.0
2009-07-06 02:09:00,1.26485,1.26495,1.2648,1.26495,46400000.0
2009-07-06 02:10:00,1.26485,1.2652,1.26475,1.2652,69200000.0
2009-07-06 02:11:00,1.26505,1.2651,1.26485,1.265,39200000.0
2009-07-06 02:12:00,1.2648,1.265,1.2643,1.2646,104000000.0
2009-07-06 02:13:00,1.2645,1.2645,1.26405,1.2642,42200000.0
2009-07-06 02:14:00,1.26425,1.2644,1.2641,1.2641,30000000.0
2009-07-06 02:15:00,1.26405,1.26405,1.264,1.264,386780000.0
2009-07-06 02:16:00,1.264,1.264,1.264,1.264,291180000.0
2009-07-06 02:17:00,1.264,1.26455,1.264,1.26455,54620000.0
2009-07-06 02:18:00,1.2648,1.26485,1.26435,1.2646,84400000.0
2009-07-06 02:19:00,1.26455,1.26455,1.2643,1.26445,19400000.0
2009-07-06 02:20:00,1.2644,1.26445,1.2644,1.26445,27400000.0
2009-07-06 02:21:00,1.2645,1.26475,1.2645,1.2647,55600000.0
2009-07-06 02:22:00,1.26445,1.26465,1.26445,1.2646,32000000.0
2009-07-06 02:23:00,1.2646,1.2646,1.26455,1.2646,19800000.0
2009-07-06 02:24:00,1.26475,1.2648,1.2646,1.2646,55200000.0
2009-07-06 02:25:00,1.26455,1.26455,1.264,1.26425,292700000.0
2009-07-06 02:26:00,1.2643,1.2645,1.2643,1.2643,91000000.0
2009-07-06 02:27:00,1.2643,1.2644,1.26425,1.26425,91400000.0
2009-07-06 02:28:00,1.26425,1.2646,1.2642,1.2642,90600000.0
2009-07-06 02:29:00,1.2643,1.2643,1.2643,1.2643,15600000.0
2009-07-06 02:30:00,1.2644,1.2644,1.2644,1.2644,3800000.0
2009-07-06 02:31:00,1.2644,1.2646,1.26425,1.26455,104600000.0
2009-07-06 02:32:00,1.26465,1.2651,1.26445,1.26445,181400000.0
2009-07-06 02:33:00,1.2646,1.26495,1.2642,1.2642,108400000.0
2009-07-06 02:34:00,1.2644,1.2644,1.264,1.2643,182340000.0
2009-07-06 02:35:00,1.2644,1.2646,1.26435,1.2644,26600000.0
2009-07-06 02:36:00,1.26435,1.26435,1.2641,1.2641,7600000.0
2009-07-06 02:37:00,1.2643,1.2648,1.26405,1.2648,65000000.0
2009-07-06 02:38:00,1.26485,1.26495,1.2648,1.26485,26600000.0
2009-07-06 02:39:00,1.26475,1.26535,1.26445,1.2651,87400000.0
2009-07-06 02:40:00,1.2647,1.2647,1.264,1.264,416180000.0
2009-07-06 02:41:00,1.264,1.26415,1.264,1.26415,156060000.0
2009-07-06 02:42:00,1.26415,1.26415,1.26415,1.26415,24000000.0
2009-07-06 02:43:00,1.2642,1.26455,1.26405,1.2644,57800000.0
2009-07-06 02:44:00,1.265,1.26535,1.2644,1.2644,22800000.0
2009-07-06 02:45:00,1.2644,1.2644,1.2644,1.2644,11800000.0
2009-07-06 02:46:00,1.2644,1.2644,1.2641,1.26415,30400000.0
2009-07-06 02:47:00,1.2641,1.26435,1.26405,1.26435,111400000.0
2009-07-06 02:48:00,1.2644,1.2645,1.26415,1.2642,30400000.0
2009-07-06 02:49:00,1.2641,1.2646,1.2641,1.2642,80200000.0
2009-07-06 02:50:00,1.26455,1.2651,1.26445,1.2648,49400000.0
2009-07-06 02:51:00,1.2649,1.265,1.26465,1.26465,49400000.0
2009-07-06 02:52:00,1.2646,1.26475,1.2646,1.26465,19000000.0
2009-07-06 02:53:00,1.2646,1.26475,1.2645,1.2645,26600000.0
2009-07-06 02:54:00,1.26465,1.26465,1.2644,1.2644,30400000.0
2009-07-06 02:55:00,1.2645,1.2648,1.2645,1.2648,129200000.0
2009-07-06 02:56:00,1.26485,1.26485,1.2646,1.2647,34200000.0
2009-07-06 02:57:00,1.26465,1.26485,1.26435,1.2648,41800000.0
2009-07-06 02:58:00,1.26475,1.26475,1.26455,1.26475,30400000.0
2009-07-06 02:59:00,1.2649,1.26495,1.26435,1.26475,64600000.0
2009-07-06 03:00:00,1.2648,1.2648,1.26445,1.2646,30400000.0
2009-07-06 03:01:00,1.26475,1.26475,1.2641,1.2646,88600000.0
2009-07-06 03:02:00,1.26465,1.2647,1.2641,1.2643,62000000.0
2009-07-06 03:03:00,1.2644,1.26445,1.2644,1.26445,19000000.0
2009-07-06 03:05:00,1.26455,1.26455,1.2645,1.26455,11400000.0
2009-07-06 03:06:00,1.2645,1.2645,1.2644,1.2645,15200000.0
2009-07-06 03:07:00,1.2644,1.2645,1.2644,1.26445,38000000.0
2009-07-06 03:08:00,1.26455,1.2649,1.26455,1.2649,22800000.0
2009-07-06 03:09:00,1.2649,1.2649,1.26485,1.26485,15200000.0
2009-07-06 03:10:00,1.26475,1.26515,1.26455,1.26455,38000000.0
2009-07-06 03:11:00,1.2648,1.265,1.2647,1.2647,38000000.0
2009-07-06 03:12:00,1.2646,1.2647,1.26415,1.26445,65000000.0
2009-07-06 03:13:00,1.26455,1.2647,1.2645,1.2647,22800000.0
2009-07-06 03:14:00,1.26455,1.2646,1.26425,1.2646,49800000.0
2009-07-06 03:15:00,1.2647,1.26485,1.26445,1.26465,34200000.0
2009-07-06 03:16:00,1.2647,1.2647,1.26445,1.26455,38000000.0
2009-07-06 03:17:00,1.26465,1.26485,1.26445,1.2648,53600000.0
2009-07-06 03:18:00,1.265,1.26515,1.26485,1.2651,49400000.0
2009-07-06 03:19:00,1.26525,1.2654,1.26525,1.2653,15200000.0
2009-07-06 03:20:00,1.26505,1.26515,1.2649,1.26515,26600000.0
2009-07-06 03:21:00,1.26525,1.2653,1.26505,1.26515,45600000.0
2009-07-06 03:22:00,1.2651,1.26525,1.2651,1.26515,34200000.0
2009-07-06 03:23:00,1.2651,1.26525,1.2648,1.26525,41800000.0
2009-07-06 03:24:00,1.265,1.2652,1.2649,1.2651,26600000.0
2009-07-06 03:25:00,1.265,1.2651,1.26485,1.265,57000000.0
2009-07-06 03:26:00,1.2651,1.2653,1.265,1.26525,53200000.0
2009-07-06 03:27:00,1.26515,1.26515,1.26485,1.2649,38000000.0
2009-07-06 03:28:00,1.26485,1.265,1.2648,1.2648,22800000.0
2009-07-06 03:29:00,1.26485,1.26485,1.26465,1.26475,79800000.0
2009-07-06 03:30:00,1.26475,1.26475,1.26435,1.2646,64600000.0
2009-07-06 03:31:00,1.2647,1.2647,1.2642,1.2642,38000000.0
2009-07-06 03:32:00,1.2643,1.26435,1.264,1.2642,168440000.0
2009-07-06 03:33:00,1.264,1.264,1.264,1.264,303980000.0
2009-07-06 03:34:00,1.264,1.26455,1.264,1.26415,200180000.0
2009-07-06 03:35:00,1.26435,1.2644,1.26415,1.26435,53200000.0
2009-07-06 03:36:00,1.2644,1.26495,1.26425,1.2644,65000000.0
2009-07-06 03:37:00,1.2643,1.2647,1.2642,1.2644,100800000.0
2009-07-06 03:38:00,1.2646,1.26475,1.2643,1.2643,68800000.0
2009-07-06 03:39:00,1.26445,1.2645,1.264,1.264,96320000.0
2009-07-06 03:40:00,1.264,1.26435,1.264,1.264,231800000.0
2009-07-06 03:41:00,1.264,1.26465,1.264,1.26465,91220000.0
2009-07-06 03:42:00,1.26475,1.2648,1.264,1.2642,115480000.0
2009-07-06 03:43:00,1.26435,1.265,1.264,1.265,49400000.0
2009-07-06 03:44:00,1.265,1.26505,1.2645,1.2645,64600000.0
2009-07-06 03:45:00,1.26455,1.26465,1.264,1.26415,257440000.0
2009-07-06 03:46:00,1.26415,1.2644,1.264,1.264,138780000.0
2009-07-06 03:47:00,1.26405,1.2644,1.264,1.26425,46960000.0
2009-07-06 03:48:00,1.2642,1.26435,1.264,1.26435,127800000.0
2009-07-06 03:49:00,1.2645,1.2647,1.2644,1.2646,73400000.0
2009-07-06 03:50:00,1.26455,1.26455,1.264,1.264,363399997.0
2009-07-06 03:51:00,1.26415,1.2646,1.264,1.2645,174540000.0
2009-07-06 03:52:00,1.2644,1.2645,1.264,1.26445,328540000.0
2009-07-06 03:53:00,1.2646,1.2646,1.264,1.264,374020000.0
2009-07-06 03:54:00,1.264,1.2644,1.264,1.2644,284260000.0
2009-07-06 03:55:00,1.26455,1.26475,1.26415,1.2642,254799999.0
2009-07-06 03:56:00,1.26445,1.26485,1.264,1.26435,300219999.0
2009-07-06 03:57:00,1.26435,1.26435,1.264,1.264,124540000.0
2009-07-06 03:58:00,1.264,1.264,1.26315,1.2633,291580000.0
2009-07-06 03:59:00,1.2634,1.2637,1.26315,1.2637,194880000.0
2009-07-06 04:00:00,1.2637,1.26385,1.2635,1.26355,264600000.0
2009-07-06 04:01:00,1.2636,1.26375,1.2635,1.26375,60800000.0
2009-07-06 04:02:00,1.26385,1.2643,1.26375,1.2643,129600000.0
2009-07-06 04:03:00,1.2641,1.2641,1.2639,1.26405,26600000.0
2009-07-06 04:04:00,1.264,1.26405,1.26345,1.26365,100399999.0
2009-07-06 04:05:00,1.26365,1.26365,1.26365,1.26365,3800000.0
2009-07-06 04:06:00,1.2638,1.26395,1.26335,1.2634,50200000.0
2009-07-06 04:07:00,1.26355,1.26385,1.26355,1.26385,22800000.0
2009-07-06 04:08:00,1.26385,1.26465,1.26385,1.26465,22800000.0
2009-07-06 04:09:00,1.2648,1.26495,1.26475,1.26475,30400000.0
2009-07-06 04:10:00,1.26485,1.26575,1.26485,1.2654,91600000.0
2009-07-06 04:11:00,1.26535,1.26535,1.2651,1.26515,23200000.0
2009-07-06 04:12:00,1.26505,1.26515,1.26505,1.2651,26600000.0
2009-07-06 04:13:00,1.2653,1.26575,1.2653,1.2655,42200000.0
2009-07-06 04:14:00,1.26555,1.2658,1.2654,1.2658,42600000.0
2009-07-06 04:15:00,1.2653,1.2656,1.2653,1.26545,65000000.0
2009-07-06 04:16:00,1.2654,1.2654,1.26505,1.26525,69600000.0
2009-07-06 04:17:00,1.2652,1.2653,1.26515,1.26515,35000000.0
2009-07-06 04:18:00,1.2651,1.2651,1.26475,1.2649,57800000.0
2009-07-06 04:19:00,1.26485,1.2651,1.26455,1.2647,80600000.0
2009-07-06 04:20:00,1.26485,1.26525,1.2646,1.26495,175400000.0
2009-07-06 04:21:00,1.2649,1.2649,1.26415,1.2644,74599999.0
2009-07-06 04:22:00,1.2642,1.2643,1.26415,1.2643,54399999.0
2009-07-06 04:23:00,1.2641,1.2651,1.2637,1.2642,372799999.0
2009-07-06 04:24:00,1.26405,1.2651,1.26315,1.26465,284000000.0
2009-07-06 04:25:00,1.26475,1.26495,1.2642,1.2643,133400000.0
2009-07-06 04:26:00,1.26435,1.2645,1.264,1.26425,146800000.0
2009-07-06 04:27:00,1.26415,1.2645,1.26415,1.26445,106800000.0
2009-07-06 04:28:00,1.26455,1.2646,1.2638,1.26435,157400000.0
2009-07-06 04:29:00,1.26455,1.26485,1.2645,1.2647,79800000.0
2009-07-06 04:30:00,1.2647,1.26515,1.26445,1.26465,198199999.0
2009-07-06 04:31:00,1.2648,1.26505,1.2642,1.26435,170799999.0
2009-07-06 04:32:00,1.2644,1.26455,1.2642,1.2642,60800000.0
2009-07-06 04:33:00,1.26435,1.2645,1.26375,1.26405,76000000.0
2009-07-06 04:34:00,1.26395,1.2644,1.26395,1.2644,45600000.0
2009-07-06 04:35:00,1.2645,1.26455,1.26405,1.26425,121600000.0
2009-07-06 04:36:00,1.26435,1.2646,1.26425,1.26455,72600000.0
2009-07-06 04:37:00,1.2645,1.2647,1.2639,1.2641,168400000.0
2009-07-06 04:38:00,1.2641,1.26435,1.2639,1.2642,57000000.0
2009-07-06 04:39:00,1.26415,1.2648,1.26385,1.26385,200800000.0
2009-07-06 04:40:00,1.26405,1.2644,1.26315,1.26425,225800000.0
2009-07-06 04:41:00,1.2642,1.26455,1.26375,1.26375,82400000.0
2009-07-06 04:42:00,1.2638,1.26505,1.2638,1.26485,202600000.0
2009-07-06 04:43:00,1.26495,1.26515,1.26445,1.2646,370199998.0
2009-07-06 04:44:00,1.2646,1.26505,1.26445,1.26505,178800000.0
2009-07-06 04:45:00,1.2651,1.2651,1.2645,1.2645,65800000.0
2009-07-06 04:46:00,1.26415,1.2647,1.26385,1.2647,202199999.0
2009-07-06 04:47:00,1.26475,1.26505,1.2646,1.2647,227200000.0
2009-07-06 04:48:00,1.2646,1.2654,1.2646,1.2652,190400000.0
2009-07-06 04:49:00,1.2652,1.2655,1.2651,1.26545,244600000.0
2009-07-06 04:50:00,1.26545,1.2656,1.26465,1.2649,146799999.0
2009-07-06 04:51:00,1.26515,1.26515,1.2649,1.26505,45600000.0
2009-07-06 04:52:00,1.2649,1.2652,1.2647,1.26485,103400000.0
2009-07-06 04:53:00,1.2649,1.2653,1.26485,1.2653,178799999.0
2009-07-06 04:54:00,1.2652,1.26535,1.26515,1.26515,78000000.0
2009-07-06 04:55:00,1.2651,1.26545,1.26505,1.26545,112600000.0
2009-07-06 04:56:00,1.2654,1.26585,1.2651,1.26555,157400000.0
2009-07-06 04:57:00,1.26535,1.2657,1.26505,1.2654,197000000.0
2009-07-06 04:58:00,1.26545,1.26595,1.26545,1.26595,99200000.0
2009-07-06 04:59:00,1.26595,1.26615,1.26565,1.2659,203199999.0
2009-07-06 05:00:00,1.2658,1.2661,1.2656,1.26585,157800000.0
2009-07-06 05:01:00,1.2656,1.26605,1.26555,1.2658,81000000.0
2009-07-06 05:02:00,1.26595,1.2662,1.26575,1.26605,156000000.0
2009-07-06 05:03:00,1.26595,1.26605,1.26495,1.26575,301800000.0
2009-07-06 05:04:00,1.2655,1.26615,1.265,1.2656,184200000.0
2009-07-06 05:05:00,1.2657,1.26625,1.26565,1.26605,193599999.0
2009-07-06 05:06:00,1.26595,1.2661,1.26585,1.26585,73400000.0
2009-07-06 05:07:00,1.2658,1.2658,1.26505,1.2654,117600000.0
2009-07-06 05:08:00,1.2654,1.26565,1.26535,1.26565,145000000.0
2009-07-06 05:09:00,1.26555,1.26555,1.26435,1.2649,279400000.0
2009-07-06 05:10:00,1.26495,1.26555,1.26495,1.26525,97400000.0
2009-07-06 05:11:00,1.26515,1.26525,1.26515,1.26525,26600000.0
2009-07-06 05:12:00,1.2652,1.2654,1.2652,1.2652,19000000.0
2009-07-06 05:13:00,1.26525,1.2657,1.2647,1.265,192200000.0
2009-07-06 05:14:00,1.265,1.2651,1.265,1.2651,19000000.0
2009-07-06 05:15:00,1.26505,1.26505,1.2648,1.2648,55200000.0
2009-07-06 05:16:00,1.26485,1.26485,1.2646,1.26475,65200000.0
2009-07-06 05:17:00,1.26485,1.26485,1.26455,1.26455,39199999.0
2009-07-06 05:18:00,1.26455,1.26485,1.26445,1.26485,61600000.0
2009-07-06 05:19:00,1.26475,1.26485,1.26475,1.26485,7600000.0
2009-07-06 05:20:00,1.26495,1.2651,1.2647,1.265,65000000.0
2009-07-06 05:21:00,1.2649,1.265,1.26455,1.26475,139400000.0
2009-07-06 05:22:00,1.2649,1.265,1.2649,1.2649,50199999.0
2009-07-06 05:24:00,1.26485,1.2651,1.2647,1.2648,113399999.0
2009-07-06 05:25:00,1.2648,1.26505,1.2647,1.26495,38000000.0
2009-07-06 05:26:00,1.26485,1.265,1.2647,1.2647,57400000.0
2009-07-06 05:27:00,1.2648,1.265,1.26465,1.2648,115000000.0
2009-07-06 05:28:00,1.2649,1.26495,1.2646,1.2646,62400000.0
2009-07-06 05:29:00,1.26455,1.2648,1.26455,1.2647,83600000.0
2009-07-06 05:30:00,1.2645,1.2646,1.2645,1.2646,59000000.0
2009-07-06 05:31:00,1.2646,1.2646,1.26435,1.26435,93600000.0
2009-07-06 05:32:00,1.2644,1.26525,1.26425,1.26515,225000000.0
2009-07-06 05:33:00,1.2652,1.2652,1.265,1.2651,176200000.0
2009-07-06 05:34:00,1.26505,1.2651,1.2646,1.26495,152600000.0
2009-07-06 05:35:00,1.26495,1.2653,1.26495,1.2651,116600000.0
2009-07-06 05:36:00,1.2652,1.2654,1.2651,1.2652,81400000.0
2009-07-06 05:37:00,1.2652,1.26535,1.2651,1.2651,126400000.0
2009-07-06 05:38:00,1.26535,1.2654,1.26525,1.26535,38000000.0
2009-07-06 05:39:00,1.2654,1.26545,1.2654,1.2654,53200000.0
2009-07-06 05:40:00,1.2653,1.26535,1.2652,1.2653,30400000.0
2009-07-06 05:41:00,1.2651,1.2651,1.2651,1.2651,27400000.0
2009-07-06 05:42:00,1.2652,1.2652,1.2652,1.2652,7600000.0
2009-07-06 05:43:00,1.2652,1.2652,1.2649,1.265,45600000.0
2009-07-06 05:44:00,1.26505,1.2652,1.2649,1.2649,84800000.0
2009-07-06 05:45:00,1.265,1.2659,1.265,1.26515,134200000.0
2009-07-06 05:46:00,1.2652,1.2652,1.2649,1.26515,115200000.0
2009-07-06 05:47:00,1.2652,1.26545,1.2646,1.26515,124000000.0
2009-07-06 05:48:00,1.26525,1.26565,1.26485,1.2655,199000000.0
2009-07-06 05:49:00,1.2656,1.2657,1.2654,1.26565,88599999.0
2009-07-06 05:50:00,1.2657,1.266,1.26515,1.26515,133800000.0
2009-07-06 05:51:00,1.2651,1.26565,1.265,1.26535,105400000.0
2009-07-06 05:52:00,1.26565,1.26585,1.26535,1.26535,102400000.0
2009-07-06 05:53:00,1.2657,1.26645,1.2657,1.2664,105400000.0
2009-07-06 05:54:00,1.2664,1.2664,1.26575,1.26575,110000000.0
2009-07-06 05:55:00,1.26565,1.2658,1.26565,1.26575,38000000.0
2009-07-06 05:56:00,1.26565,1.26575,1.26565,1.26575,22800000.0
2009-07-06 05:57:00,1.26565,1.26585,1.2656,1.2656,91200000.0
2009-07-06 05:58:00,1.26575,1.26575,1.2656,1.26565,76000000.0
2009-07-06 05:59:00,1.26565,1.2657,1.26565,1.26565,22800000.0
2009-07-06 06:00:00,1.26565,1.2657,1.26545,1.2657,15200000.0
2009-07-06 06:01:00,1.2658,1.266,1.2658,1.26585,38000000.0
2009-07-06 06:02:00,1.26575,1.2661,1.26575,1.2659,95400000.0
2009-07-06 06:03:00,1.26585,1.26635,1.2657,1.2658,265599998.0
2009-07-06 06:04:00,1.26585,1.266,1.2657,1.2659,209600000.0
2009-07-06 06:05:00,1.2658,1.26605,1.2658,1.26605,146400000.0
2009-07-06 06:06:00,1.266,1.2661,1.26595,1.266,42600000.0
2009-07-06 06:07:00,1.266,1.2663,1.26595,1.26595,81400000.0
2009-07-06 06:08:00,1.26585,1.26595,1.26555,1.2656,243400000.0
2009-07-06 06:09:00,1.2657,1.266,1.26545,1.26545,155199999.0
2009-07-06 06:10:00,1.26555,1.26575,1.2655,1.26565,126999999.0
2009-07-06 06:11:00,1.26565,1.2659,1.26565,1.2659,81799998.0
2009-07-06 06:12:00,1.2659,1.26635,1.2658,1.2662,85200000.0
2009-07-06 06:13:00,1.2662,1.2662,1.2662,1.2662,3800000.0
2009-07-06 06:14:00,1.2658,1.26665,1.2658,1.2663,177999998.0
2009-07-06 06:15:00,1.26645,1.2666,1.26575,1.26575,223799997.0
2009-07-06 06:16:00,1.2658,1.26605,1.26545,1.26565,390200000.0
2009-07-06 06:17:00,1.26575,1.2658,1.2651,1.26515,163800000.0
2009-07-06 06:18:00,1.26525,1.26555,1.26515,1.2655,110600000.0
2009-07-06 06:19:00,1.2655,1.26565,1.26545,1.26545,185199999.0
2009-07-06 06:20:00,1.2655,1.2655,1.26415,1.26445,311399999.0
2009-07-06 06:21:00,1.26455,1.2665,1.2645,1.26605,242400000.0
2009-07-06 06:22:00,1.2664,1.2666,1.26615,1.2662,100400000.0
2009-07-06 06:23:00,1.2661,1.2662,1.2655,1.2661,143800000.0
2009-07-06 06:24:00,1.2665,1.26655,1.26575,1.26575,105799999.0
2009-07-06 06:25:00,1.2658,1.2666,1.2658,1.26625,88600000.0
2009-07-06 06:26:00,1.2663,1.26635,1.26535,1.26535,68400000.0
2009-07-06 06:27:00,1.2655,1.2661,1.2652,1.266,420600000.0
2009-07-06 06:28:00,1.266,1.26605,1.26565,1.2657,307000000.0
2009-07-06 06:29:00,1.26555,1.2656,1.26535,1.26555,137400000.0
2009-07-06 06:30:00,1.26555,1.26595,1.26545,1.26595,95000000.0
2009-07-06 06:31:00,1.266,1.2663,1.2655,1.2658,201600000.0
2009-07-06 06:32:00,1.2658,1.2661,1.26545,1.2658,261800001.0
2009-07-06 06:33:00,1.2659,1.26595,1.2658,1.2659,30400000.0
2009-07-06 06:34:00,1.2656,1.26585,1.26525,1.2655,239999999.0
2009-07-06 06:35:00,1.2655,1.26585,1.26505,1.26585,297400000.0
2009-07-06 06:36:00,1.26585,1.26595,1.2654,1.26545,118000000.0
2009-07-06 06:37:00,1.2656,1.2659,1.26555,1.26575,35000000.0
2009-07-06 06:38:00,1.2653,1.26535,1.2651,1.2653,127600000.0
2009-07-06 06:39:00,1.26555,1.26555,1.26555,1.26555,7600000.0
2009-07-06 06:40:00,1.2657,1.26585,1.2655,1.2655,84000000.0
2009-07-06 06:41:00,1.2656,1.2656,1.26545,1.26555,26600000.0
2009-07-06 06:42:00,1.26555,1.26555,1.26475,1.2649,101600000.0
2009-07-06 06:43:00,1.2649,1.2651,1.2648,1.26495,73400000.0
2009-07-06 06:44:00,1.26485,1.26485,1.2643,1.2643,301200000.0
2009-07-06 06:45:00,1.26415,1.2644,1.264,1.26425,264799999.0
2009-07-06 06:46:00,1.26405,1.26455,1.26385,1.26445,197800000.0
2009-07-06 06:47:00,1.26455,1.2648,1.26455,1.26455,57000000.0
2009-07-06 06:48:00,1.2644,1.2648,1.26415,1.26445,216600000.0
2009-07-06 06:49:00,1.2646,1.2651,1.2646,1.26485,157800000.0
2009-07-06 06:50:00,1.26455,1.26495,1.2644,1.26475,196200000.0
2009-07-06 06:51:00,1.2648,1.26535,1.2648,1.26535,38000000.0
2009-07-06 06:52:00,1.26545,1.2663,1.2652,1.26535,173800000.0
2009-07-06 06:53:00,1.2653,1.2653,1.2645,1.2645,94800000.0
2009-07-06 06:54:00,1.26455,1.2653,1.26455,1.265,130400000.0
2009-07-06 06:55:00,1.2649,1.2654,1.26485,1.2653,102600000.0
2009-07-06 06:56:00,1.2653,1.2653,1.26505,1.2652,64600000.0
2009-07-06 06:57:00,1.26515,1.2652,1.26465,1.26505,103800000.0
2009-07-06 06:58:00,1.26515,1.26545,1.2646,1.265,234200000.0
2009-07-06 06:59:00,1.26495,1.26525,1.26465,1.26495,297000000.0
2009-07-06 07:00:00,1.26495,1.26525,1.2648,1.2649,118200000.0
2009-07-06 07:01:00,1.2649,1.2651,1.2649,1.2649,30400000.0
2009-07-06 07:02:00,1.26495,1.26495,1.2649,1.2649,15200000.0
2009-07-06 07:03:00,1.2648,1.2651,1.2644,1.2644,84800000.0
2009-07-06 07:04:00,1.26445,1.2648,1.2644,1.26455,266800000.0
2009-07-06 07:05:00,1.26445,1.26465,1.2643,1.26465,375800000.0
2009-07-06 07:06:00,1.2646,1.26475,1.2645,1.2645,62400000.0
2009-07-06 07:07:00,1.2645,1.2645,1.2645,1.2645,3800000.0
2009-07-06 07:08:00,1.2647,1.2648,1.26445,1.26455,106599999.0
2009-07-06 07:09:00,1.26455,1.26505,1.26455,1.265,174199999.0
2009-07-06 07:10:00,1.2651,1.2651,1.26485,1.26495,54400000.0
2009-07-06 07:11:00,1.2651,1.2653,1.2651,1.2653,62799999.0
2009-07-06 07:12:00,1.26525,1.26525,1.26485,1.26485,157600000.0
2009-07-06 07:13:00,1.26495,1.2654,1.26465,1.2652,157400000.0
2009-07-06 07:14:00,1.2653,1.26635,1.2652,1.2652,293599999.0
2009-07-06 07:15:00,1.2652,1.2653,1.2652,1.2653,27400000.0
2009-07-06 07:16:00,1.26525,1.26535,1.26485,1.26485,172600000.0
2009-07-06 07:17:00,1.2649,1.2655,1.2644,1.26505,129400000.0
2009-07-06 07:18:00,1.26485,1.26525,1.2645,1.2652,224000000.0
2009-07-06 07:19:00,1.26525,1.26535,1.26455,1.26535,143799999.0
2009-07-06 07:20:00,1.26525,1.26535,1.2642,1.2642,273000000.0
2009-07-06 07:21:00,1.2642,1.2649,1.2642,1.2649,84400000.0
2009-07-06 07:22:00,1.26495,1.26505,1.26435,1.26455,240000000.0
2009-07-06 07:23:00,1.2645,1.26495,1.26405,1.2641,158000000.0
2009-07-06 07:24:00,1.2641,1.26535,1.2638,1.26535,375800000.0
2009-07-06 07:25:00,1.26475,1.2651,1.26435,1.2644,140400000.0
2009-07-06 07:26:00,1.26455,1.2651,1.26455,1.265,87400000.0
2009-07-06 07:27:00,1.2649,1.26515,1.2649,1.2649,155800000.0
2009-07-06 07:28:00,1.2649,1.2649,1.26465,1.2647,53200000.0
2009-07-06 07:29:00,1.2647,1.26485,1.26415,1.2642,160200000.0
2009-07-06 07:30:00,1.2642,1.26445,1.2642,1.26445,62400000.0
2009-07-06 07:31:00,1.26455,1.26455,1.2634,1.264,146800000.0
2009-07-06 07:32:00,1.264,1.26445,1.26395,1.264,83600000.0
2009-07-06 07:33:00,1.264,1.2644,1.26335,1.2641,164200000.0
2009-07-06 07:34:00,1.2641,1.2642,1.2641,1.2641,34200000.0
2009-07-06 07:35:00,1.2642,1.26425,1.26405,1.26405,15200000.0
2009-07-06 07:36:00,1.2639,1.2642,1.26385,1.2639,49800000.0
2009-07-06 07:37:00,1.26395,1.26405,1.2632,1.2636,189399998.0
2009-07-06 07:38:00,1.2634,1.2645,1.2632,1.2644,196999999.0
2009-07-06 07:39:00,1.26445,1.26465,1.2642,1.26455,79800000.0
2009-07-06 07:40:00,1.26465,1.26475,1.26405,1.26415,190800000.0
2009-07-06 07:41:00,1.26425,1.2643,1.26405,1.26405,125800000.0
2009-07-06 07:42:00,1.2638,1.26455,1.2638,1.2641,186600000.0
2009-07-06 07:43:00,1.26415,1.2643,1.26405,1.26425,73400000.0
2009-07-06 07:44:00,1.26415,1.26425,1.26415,1.26425,26600000.0
2009-07-06 07:45:00,1.26415,1.2648,1.2641,1.26475,362800000.0
2009-07-06 07:46:00,1.2647,1.265,1.26415,1.26415,533200000.0
2009-07-06 07:47:00,1.2642,1.2643,1.2638,1.26415,237800000.0
2009-07-06 07:48:00,1.2641,1.26415,1.2637,1.2637,309400000.0
2009-07-06 07:49:00,1.2636,1.26455,1.2636,1.2637,396599999.0
2009-07-06 07:50:00,1.26375,1.2647,1.2632,1.2632,162400000.0
2009-07-06 07:51:00,1.26335,1.2645,1.26325,1.26405,192200000.0
2009-07-06 07:52:00,1.2642,1.2646,1.26395,1.26445,180200000.0
2009-07-06 07:53:00,1.26455,1.2647,1.26335,1.2635,198600000.0
2009-07-06 07:54:00,1.2635,1.2638,1.26335,1.2638,176199999.0
2009-07-06 07:55:00,1.26395,1.26395,1.2633,1.26365,282200000.0
2009-07-06 07:56:00,1.2637,1.264,1.2635,1.2636,231800000.0
2009-07-06 07:57:00,1.2637,1.26385,1.2635,1.2635,107000000.0
2009-07-06 07:58:00,1.26345,1.26375,1.26325,1.26365,177599998.0
2009-07-06 07:59:00,1.26365,1.26365,1.26365,1.26365,3800000.0
2009-07-06 08:00:00,1.26375,1.26385,1.26335,1.26345,126200000.0
2009-07-06 08:01:00,1.2634,1.264,1.2633,1.2639,112200000.0
2009-07-06 08:02:00,1.264,1.26415,1.2639,1.26395,149600000.0
2009-07-06 08:03:00,1.2639,1.264,1.2637,1.2637,217000000.0
2009-07-06 08:04:00,1.2637,1.2637,1.2635,1.2636,180799999.0
2009-07-06 08:05:00,1.2636,1.26365,1.2632,1.2633,191600000.0
2009-07-06 08:06:00,1.2632,1.2634,1.2632,1.26335,461330000.0
2009-07-06 08:07:00,1.26335,1.2643,1.2632,1.26385,367090000.0
2009-07-06 08:08:00,1.26385,1.2639,1.2634,1.2635,210400000.0
2009-07-06 08:09:00,1.26355,1.26375,1.26335,1.2634,133000000.0
2009-07-06 08:10:00,1.2635,1.2635,1.2632,1.2632,461409999.0
2009-07-06 08:11:00,1.2632,1.26345,1.2632,1.2632,310830000.0
2009-07-06 08:12:00,1.2632,1.26375,1.2632,1.2634,334610000.0
2009-07-06 08:13:00,1.26335,1.2638,1.2632,1.2635,774690000.0
2009-07-06 08:14:00,1.26355,1.26405,1.26345,1.26405,240199998.0
2009-07-06 08:15:00,1.2639,1.264,1.2632,1.2632,536989999.0
2009-07-06 08:16:00,1.2632,1.2632,1.2632,1.2632,319950000.0
2009-07-06 08:17:00,1.2632,1.2637,1.2632,1.26355,150300000.0
2009-07-06 08:18:00,1.2635,1.2641,1.2632,1.26405,405870000.0
2009-07-06 08:19:00,1.26395,1.2643,1.2634,1.2634,468399996.0
2009-07-06 08:20:00,1.2634,1.2637,1.2632,1.26335,238240000.0
2009-07-06 08:21:00,1.2635,1.26405,1.2632,1.2637,307789998.0
2009-07-06 08:22:00,1.2635,1.26445,1.26345,1.2637,537599993.0
2009-07-06 08:23:00,1.26375,1.264,1.2635,1.264,202999998.0
2009-07-06 08:24:00,1.26385,1.2641,1.26375,1.26395,347199997.0
2009-07-06 08:25:00,1.26395,1.2641,1.2634,1.2641,314600000.0
2009-07-06 08:26:00,1.26425,1.2643,1.26385,1.2639,130000000.0
2009-07-06 08:27:00,1.2641,1.2642,1.26385,1.26395,68400000.0
2009-07-06 08:28:00,1.26395,1.26405,1.2638,1.264,45600000.0
2009-07-06 08:29:00,1.2638,1.2646,1.2636,1.26415,156600000.0
2009-07-06 08:30:00,1.2642,1.2645,1.2637,1.2641,119800000.0
2009-07-06 08:31:00,1.2641,1.26425,1.264,1.26425,72600000.0
2009-07-06 08:32:00,1.2644,1.2644,1.26405,1.26405,34200000.0
2009-07-06 08:33:00,1.2642,1.2642,1.26415,1.2642,26600000.0
2009-07-06 08:34:00,1.2644,1.2647,1.2642,1.2642,83600000.0
2009-07-06 08:35:00,1.2642,1.2644,1.2634,1.2634,271600000.0
2009-07-06 08:36:00,1.2635,1.2636,1.26335,1.2636,298999998.0
2009-07-06 08:37:00,1.26365,1.2637,1.2632,1.2632,496220000.0
2009-07-06 08:38:00,1.2632,1.2635,1.2632,1.26335,279290000.0
2009-07-06 08:39:00,1.26335,1.26375,1.2632,1.2636,110030000.0
2009-07-06 08:40:00,1.26375,1.2638,1.2632,1.26325,156860000.0
2009-07-06 08:41:00,1.26345,1.26415,1.2632,1.26335,400440000.0
2009-07-06 08:42:00,1.26335,1.264,1.2632,1.2632,323969997.0
2009-07-06 08:43:00,1.2632,1.2636,1.2632,1.2632,455839999.0
2009-07-06 08:44:00,1.2632,1.2636,1.2632,1.2635,138670000.0
2009-07-06 08:45:00,1.26365,1.26365,1.2632,1.2634,259629999.0
2009-07-06 08:46:00,1.2635,1.2639,1.2632,1.2638,241809999.0
2009-07-06 08:47:00,1.26385,1.26415,1.26375,1.264,236799999.0
2009-07-06 08:48:00,1.26415,1.2643,1.2632,1.26345,857380000.0
2009-07-06 08:49:00,1.2634,1.26385,1.2632,1.2638,464189999.0
2009-07-06 08:50:00,1.2638,1.2639,1.2632,1.26335,200140000.0
2009-07-06 08:51:00,1.26335,1.26425,1.2632,1.26375,417420000.0
2009-07-06 08:52:00,1.2637,1.2643,1.2632,1.2635,298200000.0
2009-07-06 08:53:00,1.2635,1.26375,1.2632,1.2632,373140000.0
2009-07-06 08:54:00,1.2632,1.26425,1.2632,1.2638,497569999.0
2009-07-06 08:55:00,1.26375,1.2643,1.2635,1.2641,352200000.0
2009-07-06 08:56:00,1.26425,1.2644,1.2638,1.2642,369600000.0
2009-07-06 08:57:00,1.26425,1.26455,1.2634,1.26345,471999999.0
2009-07-06 08:58:00,1.26335,1.2635,1.2632,1.2632,439940000.0
2009-07-06 08:59:00,1.2632,1.2634,1.2632,1.2632,302900000.0
2009-07-06 09:00:00,1.2632,1.26395,1.2632,1.26385,358750000.0
2009-07-06 09:01:00,1.2639,1.2642,1.2632,1.26355,683029997.0
2009-07-06 09:02:00,1.26345,1.26365,1.2632,1.2632,651059995.0
2009-07-06 09:03:00,1.2632,1.26345,1.2632,1.2632,417390000.0
2009-07-06 09:04:00,1.26325,1.26335,1.2632,1.2632,313010000.0
2009-07-06 09:05:00,1.2632,1.26375,1.2632,1.2637,401760000.0
2009-07-06 09:06:00,1.26385,1.2644,1.2632,1.26355,654979999.0
2009-07-06 09:07:00,1.26355,1.2639,1.2632,1.26355,691520000.0
2009-07-06 09:08:00,1.26365,1.2638,1.2632,1.2635,565750000.0
2009-07-06 09:09:00,1.2636,1.26405,1.2632,1.2632,714630000.0
2009-07-06 09:10:00,1.2632,1.2638,1.2632,1.26375,527980000.0
2009-07-06 09:11:00,1.2639,1.26405,1.2632,1.2632,503900000.0
2009-07-06 09:12:00,1.2632,1.26335,1.2632,1.2632,288620000.0
2009-07-06 09:13:00,1.2632,1.2634,1.2632,1.26325,334970000.0
2009-07-06 09:14:00,1.2632,1.2633,1.2619,1.2632,291980000.0
2009-07-06 09:15:00,1.2632,1.2633,1.2632,1.2632,193800000.0
2009-07-06 09:16:00,1.26335,1.2638,1.2632,1.26355,245000000.0
2009-07-06 09:17:00,1.26345,1.26345,1.2632,1.2632,240900000.0
2009-07-06 09:18:00,1.2632,1.2641,1.2632,1.26375,589499994.0
2009-07-06 09:19:00,1.26375,1.2639,1.26325,1.26365,593399992.0
2009-07-06 09:20:00,1.2635,1.2638,1.2632,1.26335,336499997.0
2009-07-06 09:21:00,1.26325,1.264,1.2632,1.2632,507199996.0
2009-07-06 09:22:00,1.2632,1.2632,1.263,1.263,149230000.0
2009-07-06 09:23:00,1.263,1.26305,1.263,1.263,153320000.0
2009-07-06 09:24:00,1.263,1.2631,1.2626,1.263,148000000.0
2009-07-06 09:25:00,1.263,1.263,1.26245,1.263,140300000.0
2009-07-06 09:26:00,1.263,1.26355,1.2619,1.26325,336550000.0
2009-07-06 09:27:00,1.26335,1.26375,1.263,1.26305,222900000.0
2009-07-06 09:28:00,1.26315,1.2637,1.263,1.263,489129994.0
2009-07-06 09:29:00,1.263,1.263,1.263,1.263,127550000.0
2009-07-06 09:30:00,1.263,1.2632,1.263,1.26315,551990000.0
2009-07-06 09:31:00,1.2632,1.26325,1.263,1.263,214650000.0
2009-07-06 09:32:00,1.263,1.2635,1.263,1.263,296610000.0
2009-07-06 09:33:00,1.263,1.263,1.263,1.263,121030000.0
2009-07-06 09:34:00,1.263,1.263,1.2626,1.263,103390000.0
2009-07-06 09:35:00,1.263,1.263,1.2619,1.263,154729999.0
2009-07-06 09:36:00,1.263,1.263,1.2619,1.2621,210029998.0
2009-07-06 09:37:00,1.2621,1.26255,1.26205,1.26245,406599997.0
2009-07-06 09:38:00,1.26245,1.26245,1.2619,1.26215,294700000.0
2009-07-06 09:39:00,1.26215,1.2624,1.26215,1.26225,115600000.0
2009-07-06 09:40:00,1.26225,1.26255,1.2619,1.2622,533600000.0
2009-07-06 09:41:00,1.2623,1.26335,1.2622,1.26335,794199989.0
2009-07-06 09:42:00,1.26335,1.26335,1.26245,1.2628,648799993.0
2009-07-06 09:43:00,1.26275,1.2638,1.26245,1.2628,410800000.0
2009-07-06 09:44:00,1.2628,1.2629,1.26215,1.26245,381599999.0
2009-07-06 09:45:00,1.26225,1.26225,1.2619,1.2619,962600000.0
2009-07-06 09:46:00,1.2619,1.26255,1.2619,1.2619,702800000.0
2009-07-06 09:47:00,1.2619,1.2623,1.26105,1.2619,422100000.0
2009-07-06 09:48:00,1.2619,1.2619,1.2619,1.2619,328040000.0
2009-07-06 09:49:00,1.2619,1.2619,1.2619,1.2619,357230000.0
2009-07-06 09:50:00,1.2619,1.2619,1.2619,1.2619,290130000.0
2009-07-06 09:51:00,1.2619,1.2619,1.2619,1.2619,314140000.0
2009-07-06 09:52:00,1.2619,1.262,1.2619,1.2619,332860000.0
2009-07-06 09:53:00,1.2619,1.26205,1.2619,1.2619,396040000.0
2009-07-06 09:54:00,1.2619,1.2619,1.2619,1.2619,347120000.0
2009-07-06 09:55:00,1.2619,1.2619,1.2619,1.2619,373520000.0
2009-07-06 09:56:00,1.2619,1.2619,1.2619,1.2619,346110000.0
2009-07-06 09:57:00,1.2619,1.2619,1.2619,1.2619,300240000.0
2009-07-06 09:58:00,1.2619,1.2619,1.26065,1.2619,364540000.0
2009-07-06 09:59:00,1.2619,1.2619,1.2614,1.2619,358620000.0
2009-07-06 10:00:00,1.2619,1.2619,1.26055,1.26147,266660000.0
2009-07-06 10:01:00,1.26125,1.2619,1.26045,1.26105,279989999.0
2009-07-06 10:02:00,1.2611,1.2615,1.26045,1.26145,418599999.0
2009-07-06 10:03:00,1.26145,1.2618,1.26085,1.2616,372799999.0
2009-07-06 10:04:00,1.26165,1.26175,1.26115,1.26165,425199998.0
2009-07-06 10:05:00,1.26145,1.2622,1.2613,1.2622,423599999.0
2009-07-06 10:06:00,1.2621,1.2621,1.26095,1.261,423600000.0
2009-07-06 10:07:00,1.26105,1.2613,1.2601,1.2606,784199997.0
2009-07-06 10:08:00,1.2606,1.26155,1.2605,1.26135,583799999.0
2009-07-06 10:09:00,1.26055,1.2621,1.26055,1.26165,447800000.0
2009-07-06 10:10:00,1.2618,1.2618,1.2608,1.26105,445399999.0
2009-07-06 10:11:00,1.261,1.2614,1.26035,1.26095,620599998.0
2009-07-06 10:12:00,1.2612,1.2613,1.26025,1.26055,599399998.0
2009-07-06 10:13:00,1.26055,1.2611,1.26,1.2605,542799999.0
2009-07-06 10:14:00,1.2603,1.2608,1.2598,1.2604,406400000.0
2009-07-06 10:15:00,1.2605,1.2611,1.2601,1.2609,405800000.0
2009-07-06 10:16:00,1.2608,1.2612,1.2599,1.26095,615599997.0
2009-07-06 10:17:00,1.26095,1.26095,1.26,1.2606,838999998.0
2009-07-06 10:18:00,1.2607,1.26085,1.26035,1.2606,428800000.0
2009-07-06 10:19:00,1.26065,1.2611,1.25995,1.2609,598399999.0
2009-07-06 10:20:00,1.26085,1.26105,1.25995,1.2602,396199999.0
2009-07-06 10:21:00,1.26015,1.2603,1.25995,1.26025,130800000.0
2009-07-06 10:22:00,1.26,1.26115,1.25985,1.2603,364199999.0
2009-07-06 10:23:00,1.2604,1.2604,1.2597,1.25995,178799999.0
2009-07-06 10:24:00,1.26005,1.26045,1.26005,1.2602,92400000.0
2009-07-06 10:25:00,1.26015,1.26075,1.26,1.26065,136800000.0
2009-07-06 10:26:00,1.26065,1.26065,1.26005,1.2605,339799999.0
2009-07-06 10:27:00,1.2605,1.2607,1.25985,1.26025,158200000.0
2009-07-06 10:28:00,1.26025,1.2603,1.25985,1.26005,293000000.0
2009-07-06 10:29:00,1.2601,1.2609,1.2598,1.26015,428999999.0
2009-07-06 10:30:00,1.2601,1.2605,1.25955,1.2601,492399999.0
2009-07-06 10:31:00,1.26,1.2606,1.25995,1.2601,459399999.0
2009-07-06 10:32:00,1.2601,1.2601,1.2598,1.2598,247199999.0
2009-07-06 10:33:00,1.25985,1.26005,1.2595,1.25995,193200000.0
2009-07-06 10:34:00,1.25995,1.26015,1.25955,1.2597,198800000.0
2009-07-06 10:35:00,1.2597,1.26005,1.2596,1.25975,111800000.0
2009-07-06 10:36:00,1.25995,1.26,1.2594,1.2595,434399998.0
2009-07-06 10:37:00,1.2594,1.25995,1.25925,1.25975,755800000.0
2009-07-06 10:38:00,1.25985,1.2599,1.25885,1.25905,327400000.0
2009-07-06 10:39:00,1.2593,1.2594,1.259,1.2592,219400000.0
2009-07-06 10:40:00,1.2592,1.2594,1.25875,1.25935,252000000.0
2009-07-06 10:41:00,1.2591,1.25975,1.2589,1.25965,256600000.0
2009-07-06 10:42:00,1.25975,1.2601,1.2592,1.2598,437199999.0
2009-07-06 10:43:00,1.25995,1.25995,1.25935,1.25945,265600000.0
2009-07-06 10:44:00,1.25945,1.25975,1.2588,1.2591,350600000.0
2009-07-06 10:45:00,1.2592,1.25975,1.25905,1.25925,294600000.0
2009-07-06 10:46:00,1.25935,1.2596,1.2592,1.25955,181600000.0
2009-07-06 10:47:00,1.25945,1.26015,1.2593,1.2596,154600000.0
2009-07-06 10:48:00,1.2596,1.25975,1.259,1.25975,491000000.0
2009-07-06 10:49:00,1.2597,1.25975,1.2593,1.2596,395200000.0
2009-07-06 10:50:00,1.25965,1.2604,1.259,1.25965,539999999.0
2009-07-06 10:51:00,1.2597,1.2598,1.2589,1.2592,271200000.0
2009-07-06 10:52:00,1.259,1.25965,1.2588,1.2594,272200000.0
2009-07-06 10:53:00,1.25935,1.25965,1.25895,1.25965,425200000.0
2009-07-06 10:54:00,1.2596,1.2604,1.2595,1.25985,470999997.0
2009-07-06 10:55:00,1.2598,1.25995,1.2596,1.2597,194999999.0
2009-07-06 10:56:00,1.2597,1.25975,1.25965,1.25975,80000000.0
2009-07-06 10:57:00,1.25975,1.2599,1.25965,1.25975,226800000.0
2009-07-06 10:58:00,1.25965,1.2597,1.25945,1.25955,167600000.0
2009-07-06 10:59:00,1.25965,1.25985,1.25965,1.2597,182399998.0
2009-07-06 11:00:00,1.25975,1.25995,1.2596,1.25995,150400000.0
2009-07-06 11:01:00,1.2599,1.26025,1.25955,1.2598,264600000.0
2009-07-06 11:02:00,1.2595,1.2595,1.2584,1.25915,606999999.0
2009-07-06 11:03:00,1.2591,1.25935,1.2589,1.25925,437600000.0
2009-07-06 11:04:00,1.2593,1.25935,1.2587,1.2588,291800000.0
2009-07-06 11:05:00,1.25875,1.2591,1.2585,1.25885,349599999.0
2009-07-06 11:06:00,1.25885,1.25895,1.2585,1.25855,396999999.0
2009-07-06 11:07:00,1.2585,1.2587,1.2585,1.2586,241600000.0
2009-07-06 11:08:00,1.2586,1.2586,1.25835,1.2584,176450000.0
2009-07-06 11:09:00,1.2585,1.25885,1.25835,1.25885,98630000.0
2009-07-06 11:10:00,1.25875,1.25915,1.25875,1.25895,270800001.0
2009-07-06 11:11:00,1.2589,1.2592,1.25885,1.259,245800000.0
2009-07-06 11:12:00,1.259,1.25905,1.2584,1.2586,242200000.0
2009-07-06 11:13:00,1.25865,1.2592,1.2586,1.25905,383200000.0
2009-07-06 11:14:00,1.259,1.25985,1.259,1.2592,381399999.0
2009-07-06 11:15:00,1.25915,1.25925,1.25895,1.25915,339800000.0
2009-07-06 11:16:00,1.2593,1.2599,1.2593,1.2599,149400000.0
2009-07-06 11:17:00,1.26,1.26005,1.2597,1.2597,216800000.0
2009-07-06 11:18:00,1.2597,1.25995,1.2592,1.2595,322999999.0
2009-07-06 11:19:00,1.2596,1.2596,1.25905,1.2591,103000000.0
2009-07-06 11:20:00,1.2592,1.25935,1.25875,1.25885,186200000.0
2009-07-06 11:21:00,1.25885,1.2593,1.2586,1.2592,329399999.0
2009-07-06 11:22:00,1.2593,1.2595,1.25925,1.2593,304000000.0
2009-07-06 11:23:00,1.25925,1.25925,1.2591,1.25925,143600000.0
2009-07-06 11:24:00,1.2588,1.2593,1.25875,1.25895,148600000.0
2009-07-06 11:25:00,1.25895,1.2593,1.25865,1.259,218800000.0
2009-07-06 11:26:00,1.2591,1.25925,1.2587,1.25915,179400000.0
2009-07-06 11:27:00,1.2595,1.2597,1.25895,1.25945,127800000.0
2009-07-06 11:28:00,1.2591,1.2599,1.2591,1.2599,81000000.0
2009-07-06 11:29:00,1.26,1.26035,1.25965,1.26,141000000.0
2009-07-06 11:30:00,1.2601,1.26015,1.25935,1.25935,152600000.0
2009-07-06 11:31:00,1.25935,1.2601,1.25935,1.2597,99200000.0
2009-07-06 11:32:00,1.25985,1.26015,1.2596,1.2597,196200000.0
2009-07-06 11:33:00,1.25965,1.25995,1.25955,1.2599,99600000.0
2009-07-06 11:34:00,1.26,1.26055,1.2599,1.26045,148200000.0
2009-07-06 11:35:00,1.26025,1.2609,1.26025,1.2605,178600000.0
2009-07-06 11:36:00,1.26025,1.2604,1.2599,1.26015,73000000.0
2009-07-06 11:37:00,1.2605,1.2605,1.2595,1.2598,660399997.0
2009-07-06 11:38:00,1.2598,1.2603,1.2594,1.26,543199997.0
2009-07-06 11:39:00,1.26015,1.26035,1.25985,1.26035,167400000.0
2009-07-06 11:40:00,1.2606,1.2606,1.26035,1.26035,72200000.0
2009-07-06 11:41:00,1.26035,1.26075,1.26025,1.26055,186200000.0
2009-07-06 11:42:00,1.26065,1.26075,1.26065,1.2607,26600000.0
2009-07-06 11:43:00,1.2609,1.2609,1.26085,1.26085,539600000.0
2009-07-06 11:44:00,1.26085,1.26095,1.2606,1.26085,562800000.0
2009-07-06 11:45:00,1.26085,1.26095,1.26045,1.26045,448400000.0
2009-07-06 11:46:00,1.2608,1.26095,1.2605,1.2605,619400000.0
2009-07-06 11:47:00,1.2605,1.2607,1.26015,1.26015,250199996.0
2009-07-06 11:48:00,1.26025,1.2606,1.2601,1.2604,176600000.0
2009-07-06 11:49:00,1.2602,1.2604,1.26015,1.2604,93000000.0
2009-07-06 11:50:00,1.2603,1.26045,1.26,1.2603,113200000.0
2009-07-06 11:51:00,1.2603,1.2603,1.2599,1.2599,121600000.0
2009-07-06 11:52:00,1.26,1.26,1.2598,1.2598,19200000.0
2009-07-06 11:53:00,1.2598,1.26035,1.2598,1.26035,349999998.0
2009-07-06 11:54:00,1.2607,1.26085,1.25985,1.26005,482599999.0
2009-07-06 11:55:00,1.2602,1.26115,1.26015,1.2609,805400000.0
2009-07-06 11:56:00,1.2609,1.2611,1.2604,1.261,807000000.0
2009-07-06 11:57:00,1.261,1.261,1.26075,1.2609,684000000.0
2009-07-06 11:58:00,1.2609,1.2613,1.2602,1.2607,859800001.0
2009-07-06 11:59:00,1.2606,1.26105,1.2601,1.26045,977799999.0
2009-07-06 12:00:00,1.2606,1.2608,1.26015,1.2606,713999998.0
2009-07-06 12:01:00,1.2605,1.2606,1.26005,1.26035,114400000.0
2009-07-06 12:02:00,1.2603,1.2607,1.2602,1.2603,147200000.0
2009-07-06 12:03:00,1.26015,1.26095,1.2601,1.2609,125000000.0
2009-07-06 12:04:00,1.2609,1.26105,1.26045,1.2609,881200000.0
2009-07-06 12:05:00,1.2609,1.26125,1.26065,1.2609,776800008.0
2009-07-06 12:06:00,1.26105,1.26135,1.2607,1.2611,681000000.0
2009-07-06 12:07:00,1.2611,1.26135,1.2606,1.26085,883400006.0
2009-07-06 12:08:00,1.26085,1.26085,1.2606,1.2607,525000000.0
2009-07-06 12:09:00,1.2608,1.2612,1.2606,1.2611,451600000.0
2009-07-06 12:10:00,1.26115,1.26115,1.2603,1.2606,138000000.0
2009-07-06 12:11:00,1.26065,1.2608,1.2603,1.2605,112400000.0
2009-07-06 12:12:00,1.26055,1.26075,1.26055,1.26075,243200000.0
2009-07-06 12:13:00,1.26075,1.26105,1.2604,1.2608,209800000.0
2009-07-06 12:14:00,1.26095,1.261,1.2603,1.2608,781600000.0
2009-07-06 12:15:00,1.2608,1.26105,1.2608,1.2609,1429600000.0
2009-07-06 12:16:00,1.2606,1.26095,1.26055,1.26085,1334600000.0
2009-07-06 12:17:00,1.26085,1.26085,1.26025,1.2606,310600000.0
2009-07-06 12:18:00,1.2606,1.2608,1.2603,1.2603,236000000.0
2009-07-06 12:19:00,1.2604,1.2607,1.26035,1.2605,486000000.0
2009-07-06 12:20:00,1.2603,1.2604,1.2602,1.2603,172400000.0
2009-07-06 12:21:00,1.2603,1.2604,1.2602,1.2602,127400000.0
2009-07-06 12:22:00,1.26015,1.26095,1.25995,1.26035,1011799990.0
2009-07-06 12:23:00,1.26035,1.2606,1.2602,1.2605,536000000.0
2009-07-06 12:24:00,1.2605,1.2605,1.25995,1.2602,484800000.0
2009-07-06 12:25:00,1.2602,1.2606,1.25995,1.2606,191400001.0
2009-07-06 12:26:00,1.2603,1.26055,1.2601,1.2601,254399996.0
2009-07-06 12:27:00,1.2601,1.2603,1.25985,1.26015,545599996.0
2009-07-06 12:28:00,1.26035,1.26045,1.25985,1.2601,646400000.0
2009-07-06 12:29:00,1.26,1.2603,1.25985,1.26,456800000.0
2009-07-06 12:30:00,1.25995,1.2605,1.2599,1.26025,284799998.0
2009-07-06 12:31:00,1.26055,1.26075,1.26005,1.2601,472199996.0
2009-07-06 12:32:00,1.26015,1.26025,1.26005,1.2601,187800000.0
2009-07-06 12:33:00,1.2602,1.2603,1.25985,1.26,594200005.0
2009-07-06 12:34:00,1.26005,1.2602,1.25985,1.25995,166400001.0
2009-07-06 12:35:00,1.26,1.26035,1.2598,1.26035,75000000.0
2009-07-06 12:36:00,1.26025,1.2606,1.26005,1.26005,288400000.0
2009-07-06 12:37:00,1.2601,1.2603,1.25985,1.25995,133400000.0
2009-07-06 12:38:00,1.2598,1.26,1.2598,1.25995,129200000.0
2009-07-06 12:39:00,1.25995,1.26,1.2597,1.25985,81200000.0
2009-07-06 12:40:00,1.25995,1.25995,1.25955,1.2596,209000000.0
2009-07-06 12:41:00,1.2597,1.2603,1.2596,1.26015,207599998.0
2009-07-06 12:42:00,1.2602,1.2603,1.25975,1.26,171800000.0
2009-07-06 12:43:00,1.2601,1.2601,1.2597,1.25975,228800000.0
2009-07-06 12:44:00,1.2598,1.2598,1.25965,1.2597,105600000.0
2009-07-06 12:45:00,1.2597,1.2598,1.25955,1.25965,258200001.0
2009-07-06 12:46:00,1.2597,1.25985,1.25945,1.25955,437400001.0
2009-07-06 12:47:00,1.2596,1.26005,1.25935,1.2595,659800001.0
2009-07-06 12:48:00,1.25945,1.25995,1.2594,1.2595,298600002.0
2009-07-06 12:49:00,1.2595,1.25965,1.25945,1.2596,155200002.0
2009-07-06 12:50:00,1.25935,1.2595,1.25935,1.2595,193600001.0
2009-07-06 12:51:00,1.25935,1.2595,1.25925,1.25935,224400001.0
2009-07-06 12:52:00,1.25935,1.2594,1.25925,1.2594,237000000.0
2009-07-06 12:53:00,1.2594,1.26,1.25925,1.25995,389600000.0
2009-07-06 12:54:00,1.26,1.2602,1.2598,1.2601,144800000.0
2009-07-06 12:55:00,1.2601,1.2606,1.2598,1.26035,310400002.0
2009-07-06 12:56:00,1.26055,1.26065,1.26,1.2603,335000000.0
2009-07-06 12:57:00,1.26035,1.26035,1.2595,1.25975,402800000.0
2009-07-06 12:58:00,1.25975,1.26045,1.2597,1.2599,141800000.0
2009-07-06 12:59:00,1.26015,1.2603,1.2595,1.25965,341400000.0
2009-07-06 13:00:00,1.25965,1.26045,1.2596,1.2602,288400000.0
2009-07-06 13:01:00,1.26005,1.2602,1.25965,1.25965,202400000.0
2009-07-06 13:02:00,1.25965,1.26005,1.2596,1.2597,258400000.0
2009-07-06 13:03:00,1.2597,1.25975,1.2595,1.2596,275200000.0
2009-07-06 13:04:00,1.25975,1.26,1.2594,1.2596,370200000.0
2009-07-06 13:05:00,1.2596,1.26015,1.25955,1.2599,649800000.0
2009-07-06 13:06:00,1.26005,1.2605,1.2597,1.26035,521800000.0
2009-07-06 13:07:00,1.26025,1.261,1.2602,1.2606,1074400000.0
2009-07-06 13:08:00,1.2606,1.26125,1.2604,1.2609,1840000000.0
2009-07-06 13:10:00,1.26085,1.261,1.2604,1.26045,1719599983.0
2009-07-06 13:12:00,1.2603,1.26075,1.2603,1.26065,765999993.0
2009-07-06 13:13:00,1.2606,1.26075,1.2606,1.26075,1603400000.0
2009-07-06 13:14:00,1.26075,1.2609,1.2607,1.2608,1068199999.0
2009-07-06 13:15:00,1.2608,1.2612,1.2603,1.2604,615400000.0
2009-07-06 13:16:00,1.2603,1.26075,1.26015,1.2605,1481800000.0
2009-07-06 13:17:00,1.26055,1.26075,1.26045,1.26065,1534200000.0
2009-07-06 13:18:00,1.26065,1.26065,1.26045,1.26055,753600000.0
2009-07-06 13:19:00,1.26055,1.2611,1.26055,1.26105,1648000000.0
2009-07-06 13:20:00,1.2611,1.2611,1.26055,1.2608,2024000000.0
2009-07-06 13:22:00,1.2608,1.26115,1.26055,1.26115,1485800000.0
2009-07-06 13:23:00,1.26115,1.26115,1.26085,1.2611,829200000.0
2009-07-06 13:24:00,1.2611,1.26115,1.2611,1.2611,177600000.0
2009-07-06 13:25:00,1.2611,1.2615,1.26105,1.26145,1680000000.0
2009-07-06 13:26:00,1.26145,1.26155,1.26105,1.2611,1878200007.0
2009-07-06 13:27:00,1.2611,1.2613,1.26105,1.2611,1408599996.0
2009-07-06 13:30:00,1.2611,1.26115,1.26105,1.2611,1500400000.0
2009-07-06 13:31:00,1.2611,1.2612,1.261,1.2611,607999999.0
2009-07-06 13:32:00,1.2611,1.26115,1.2611,1.2611,294000000.0
2009-07-06 13:33:00,1.2611,1.2611,1.2611,1.2611,181000000.0
2009-07-06 13:34:00,1.2611,1.2611,1.2611,1.2611,108000000.0
2009-07-06 13:35:00,1.2611,1.2611,1.2611,1.2611,51000000.0
2009-07-06 13:36:00,1.2611,1.2611,1.2611,1.2611,18000000.0
2009-07-06 13:37:00,1.2611,1.2611,1.2611,1.2611,12000000.0
2009-07-06 13:38:00,1.2611,1.2611,1.2611,1.2611,41000000.0
2009-07-06 13:39:00,1.2611,1.2611,1.26055,1.2607,23400000.0
2009-07-06 13:40:00,1.2607,1.2607,1.2605,1.26065,137000000.0
2009-07-06 13:41:00,1.26065,1.26065,1.26045,1.2605,55200000.0
2009-07-06 13:42:00,1.2605,1.2605,1.2605,1.2605,24000000.0
2009-07-06 13:43:00,1.2604,1.2604,1.2604,1.2604,27200000.0
2009-07-06 13:44:00,1.2604,1.2605,1.2601,1.2603,171400000.0
2009-07-06 13:45:00,1.2603,1.26035,1.26005,1.2602,228600000.0
2009-07-06 13:46:00,1.2602,1.2602,1.2601,1.2601,65600000.0
2009-07-06 13:47:00,1.2601,1.2601,1.2596,1.2599,83200000.0
2009-07-06 13:48:00,1.2599,1.2599,1.2589,1.2597,42600000.0
2009-07-06 13:49:00,1.2597,1.2597,1.2595,1.25965,54400000.0
2009-07-06 13:50:00,1.2597,1.2597,1.2595,1.2595,97600000.0
2009-07-06 13:51:00,1.2595,1.2595,1.2593,1.2594,95200000.0
2009-07-06 13:52:00,1.2594,1.2594,1.2593,1.2593,46800000.0
2009-07-06 13:53:00,1.2593,1.25945,1.25915,1.2592,85200000.0
2009-07-06 13:54:00,1.2592,1.2592,1.259,1.2591,36800000.0
2009-07-06 13:55:00,1.2592,1.2599,1.2591,1.2597,278200000.0
2009-07-06 13:56:00,1.2597,1.26045,1.2593,1.26045,448199999.0
2009-07-06 13:57:00,1.26035,1.26035,1.2594,1.2595,480000000.0
2009-07-06 13:58:00,1.2595,1.2598,1.2593,1.2597,323400000.0
2009-07-06 13:59:00,1.2598,1.2599,1.25965,1.2597,519999992.0
2009-07-06 14:00:00,1.25975,1.25985,1.25955,1.25955,194399998.0
2009-07-06 14:01:00,1.2595,1.2596,1.25915,1.2594,138400000.0
2009-07-06 14:02:00,1.2594,1.25945,1.2592,1.25925,210400000.0
2009-07-06 14:03:00,1.25935,1.26015,1.25935,1.25965,119800000.0
2009-07-06 14:04:00,1.2597,1.2601,1.2594,1.2598,688399998.0
2009-07-06 14:05:00,1.2598,1.25995,1.25965,1.2598,464000000.0
2009-07-06 14:06:00,1.2598,1.25985,1.2597,1.2598,336000000.0
2009-07-06 14:07:00,1.25985,1.26005,1.2597,1.2597,224000000.0
2009-07-06 14:08:00,1.25975,1.25985,1.2595,1.25955,577200000.0
2009-07-06 14:09:00,1.25955,1.25995,1.2595,1.2595,387799997.0
2009-07-06 14:10:00,1.2595,1.2597,1.2593,1.25935,251800000.0
2009-07-06 14:11:00,1.2595,1.2596,1.2592,1.2592,303800000.0
2009-07-06 14:12:00,1.2591,1.25925,1.25905,1.2591,196400000.0
2009-07-06 14:13:00,1.2591,1.2591,1.2589,1.25895,136000000.0
2009-07-06 14:14:00,1.25925,1.2595,1.25875,1.25905,660199999.0
2009-07-06 14:15:00,1.259,1.2597,1.2588,1.259,519999999.0
2009-07-06 14:16:00,1.25905,1.2591,1.2588,1.2589,95400001.0
2009-07-06 14:17:00,1.25885,1.25925,1.2588,1.25895,227800001.0
2009-07-06 14:18:00,1.25895,1.259,1.25865,1.2588,378000000.0
2009-07-06 14:19:00,1.2588,1.259,1.2586,1.25865,338000000.0
2009-07-06 14:20:00,1.25865,1.2591,1.25855,1.2587,617000000.0
2009-07-06 14:21:00,1.2587,1.2588,1.2585,1.2586,292800000.0
2009-07-06 14:22:00,1.2586,1.2589,1.25835,1.2585,300400001.0
2009-07-06 14:23:00,1.25845,1.2586,1.25835,1.2584,325820000.0
2009-07-06 14:24:00,1.2584,1.2585,1.25835,1.2584,91460000.0
2009-07-06 14:25:00,1.25835,1.2585,1.25835,1.2585,465310000.0
2009-07-06 14:26:00,1.2585,1.25865,1.25835,1.25835,541800000.0
2009-07-06 14:27:00,1.25835,1.2584,1.25835,1.25835,373420000.0
2009-07-06 14:28:00,1.25835,1.25885,1.25835,1.25835,657750000.0
2009-07-06 14:29:00,1.25835,1.2589,1.25835,1.25835,482900000.0
2009-07-06 14:30:00,1.25835,1.2587,1.25835,1.25835,335960000.0
2009-07-06 14:31:00,1.25835,1.25835,1.2579,1.25835,353640000.0
2009-07-06 14:32:00,1.25835,1.2585,1.25835,1.25835,308830000.0
2009-07-06 14:33:00,1.25835,1.25845,1.25835,1.25835,399620000.0
2009-07-06 14:34:00,1.25835,1.25865,1.25835,1.25835,456450000.0
2009-07-06 14:35:00,1.25835,1.25845,1.25835,1.25835,409920000.0
2009-07-06 14:36:00,1.25835,1.2584,1.25835,1.25835,316790000.0
2009-07-06 14:37:00,1.25835,1.25835,1.25835,1.25835,334170000.0
2009-07-06 14:38:00,1.25835,1.25835,1.25835,1.25835,356730000.0
2009-07-06 14:39:00,1.25835,1.25835,1.25835,1.25835,342630000.0
2009-07-06 14:40:00,1.25835,1.25835,1.25835,1.25835,389160000.0
2009-07-06 14:41:00,1.25835,1.25835,1.25835,1.25835,457200000.0
2009-07-06 14:42:00,1.25835,1.25835,1.25835,1.25835,390570000.0
2009-07-06 14:43:00,1.25835,1.25865,1.25835,1.25835,348610000.0
2009-07-06 14:44:00,1.2586,1.2587,1.25835,1.2584,148500000.0
2009-07-06 14:45:00,1.25855,1.25855,1.25835,1.25845,569060000.0
2009-07-06 14:46:00,1.2584,1.2586,1.25835,1.2585,404520000.0
2009-07-06 14:47:00,1.25855,1.2586,1.25835,1.2584,259640000.0
2009-07-06 14:48:00,1.25835,1.25855,1.25835,1.2584,577309997.0
2009-07-06 14:49:00,1.2584,1.2585,1.25835,1.25835,657750000.0
2009-07-06 14:50:00,1.25835,1.2585,1.25835,1.2584,450020000.0
2009-07-06 14:51:00,1.25845,1.2585,1.25835,1.25835,519230000.0
2009-07-06 14:52:00,1.25835,1.2587,1.25835,1.25845,290270000.0
2009-07-06 14:53:00,1.25855,1.25885,1.25835,1.25855,450660000.0
2009-07-06 14:54:00,1.25845,1.25875,1.25835,1.25855,428410000.0
2009-07-06 14:55:00,1.25845,1.25845,1.25835,1.25835,309940000.0
2009-07-06 14:56:00,1.25835,1.25835,1.2576,1.25835,318660000.0
2009-07-06 14:57:00,1.25835,1.25835,1.25835,1.25835,339810000.0
2009-07-06 14:58:00,1.25835,1.25835,1.25743,1.25835,334070000.0
2009-07-06 14:59:00,1.25835,1.25835,1.25835,1.25835,317250000.0
2009-07-06 15:00:00,1.25835,1.25845,1.25733,1.25835,165360000.0
2009-07-06 15:01:00,1.25835,1.2584,1.25835,1.25835,115790000.0
2009-07-06 15:02:00,1.25835,1.25865,1.25835,1.25835,206010000.0
2009-07-06 15:03:00,1.25835,1.25835,1.25835,1.25835,115220000.0
2009-07-06 15:04:00,1.25835,1.25925,1.25835,1.25835,454180000.0
2009-07-06 15:05:00,1.25835,1.2587,1.25835,1.2587,412990000.0
2009-07-06 15:06:00,1.2587,1.25895,1.25835,1.2589,581950000.0
2009-07-06 15:07:00,1.259,1.25925,1.25855,1.25915,297600000.0
2009-07-06 15:08:00,1.25925,1.2593,1.25885,1.25915,204600000.0
2009-07-06 15:09:00,1.2591,1.2595,1.25865,1.25913,395799995.0
2009-07-06 15:10:00,1.25925,1.25955,1.2587,1.25905,390799997.0
2009-07-06 15:11:00,1.25915,1.2595,1.25905,1.25915,313999999.0
2009-07-06 15:12:00,1.25935,1.25935,1.2589,1.259,509000000.0
2009-07-06 15:13:00,1.25905,1.2591,1.259,1.259,64400001.0
2009-07-06 15:14:00,1.2591,1.25935,1.25885,1.2592,559599996.0
2009-07-06 15:15:00,1.25935,1.2595,1.25895,1.2593,248799998.0
2009-07-06 15:16:00,1.25925,1.25965,1.2592,1.2593,178000000.0
2009-07-06 15:17:00,1.2593,1.25945,1.25895,1.25905,306200004.0
2009-07-06 15:18:00,1.25915,1.25935,1.259,1.25915,155000000.0
2009-07-06 15:19:00,1.25915,1.25955,1.2591,1.25925,406200001.0
2009-07-06 15:20:00,1.25935,1.2594,1.2587,1.2593,797599996.0
2009-07-06 15:21:00,1.25955,1.2597,1.2593,1.25955,347000002.0
2009-07-06 15:22:00,1.25955,1.2598,1.25935,1.25945,402800000.0
2009-07-06 15:23:00,1.2594,1.2596,1.25925,1.25955,573999993.0
2009-07-06 15:24:00,1.2596,1.25985,1.25935,1.2597,242400000.0
2009-07-06 15:25:00,1.2595,1.2598,1.25905,1.2592,262800000.0
2009-07-06 15:26:00,1.2592,1.2592,1.2589,1.2589,80200000.0
2009-07-06 15:27:00,1.2589,1.25955,1.25885,1.2591,394199997.0
2009-07-06 15:28:00,1.259,1.2597,1.259,1.25955,552799999.0
2009-07-06 15:29:00,1.25955,1.2596,1.259,1.2592,616400000.0
2009-07-06 15:30:00,1.25925,1.25945,1.25895,1.25925,959199997.0
2009-07-06 15:31:00,1.2593,1.2595,1.2591,1.25945,769199999.0
2009-07-06 15:32:00,1.25945,1.2602,1.25915,1.2594,829000000.0
2009-07-06 15:33:00,1.2595,1.26015,1.25935,1.25965,644999999.0
2009-07-06 15:34:00,1.25975,1.25995,1.2593,1.25955,484999999.0
2009-07-06 15:35:00,1.25945,1.25965,1.259,1.2594,363800000.0
2009-07-06 15:36:00,1.2594,1.25985,1.25915,1.25985,321400000.0
2009-07-06 15:37:00,1.2598,1.26025,1.259,1.25995,413000000.0
2009-07-06 15:38:00,1.2599,1.26015,1.2595,1.2601,355800000.0
2009-07-06 15:39:00,1.26015,1.26015,1.25935,1.2598,523799999.0
2009-07-06 15:40:00,1.2597,1.25995,1.259,1.2592,493199999.0
2009-07-06 15:41:00,1.2592,1.25985,1.25905,1.2593,864599999.0
2009-07-06 15:42:00,1.2593,1.2598,1.25895,1.2593,947399997.0
2009-07-06 15:43:00,1.25935,1.25965,1.25905,1.25945,769400000.0
2009-07-06 15:44:00,1.25945,1.25975,1.25865,1.25955,766399999.0
2009-07-06 15:45:00,1.25955,1.2596,1.2585,1.2586,830399996.0
2009-07-06 15:46:00,1.25865,1.25905,1.2585,1.25865,639199999.0
2009-07-06 15:47:00,1.25865,1.25915,1.25835,1.2591,734719999.0
2009-07-06 15:48:00,1.25915,1.25935,1.25835,1.25895,1191510000.0
2009-07-06 15:49:00,1.25885,1.25945,1.25835,1.25925,925510000.0
2009-07-06 15:50:00,1.25905,1.26,1.25855,1.2595,992199999.0
2009-07-06 15:51:00,1.25945,1.2595,1.2587,1.25925,848999996.0
2009-07-06 15:52:00,1.25915,1.2597,1.259,1.25955,784000000.0
2009-07-06 15:53:00,1.2597,1.2599,1.2589,1.25915,630600000.0
2009-07-06 15:54:00,1.25915,1.25975,1.2588,1.2596,635800000.0
2009-07-06 15:55:00,1.2596,1.2601,1.2585,1.25875,706800000.0
2009-07-06 15:56:00,1.2587,1.2596,1.2584,1.25915,969400000.0
2009-07-06 15:57:00,1.25905,1.2598,1.25895,1.25975,692600000.0
2009-07-06 15:58:00,1.25975,1.2602,1.25855,1.2593,763000001.0
2009-07-06 15:59:00,1.2592,1.2604,1.25835,1.2594,768460000.0
2009-07-06 16:00:00,1.26005,1.26095,1.25835,1.2593,1016129999.0
2009-07-06 16:01:00,1.2593,1.26025,1.25875,1.259,934000000.0
2009-07-06 16:02:00,1.25905,1.2598,1.2588,1.25905,846199998.0
2009-07-06 16:03:00,1.2591,1.25985,1.2586,1.25915,1188799994.0
2009-07-06 16:04:00,1.2591,1.26,1.25885,1.25895,1076399987.0
2009-07-06 16:05:00,1.259,1.2595,1.25885,1.25895,317400000.0
2009-07-06 16:06:00,1.25915,1.2596,1.2588,1.25925,1294199978.0
2009-07-06 16:07:00,1.25925,1.2593,1.2587,1.2589,582999995.0
2009-07-06 16:08:00,1.2589,1.2589,1.25875,1.2589,157399999.0
2009-07-06 16:09:00,1.2589,1.2589,1.25875,1.2588,112000000.0
2009-07-06 16:10:00,1.2588,1.259,1.25855,1.2587,417399998.0
2009-07-06 16:11:00,1.2587,1.2587,1.25845,1.25855,218400000.0
2009-07-06 16:12:00,1.2586,1.2586,1.2584,1.2585,186200000.0
2009-07-06 16:13:00,1.2585,1.2586,1.25835,1.2584,213110000.0
2009-07-06 16:14:00,1.2584,1.2586,1.25835,1.2584,229989997.0
2009-07-06 16:15:00,1.2584,1.25865,1.25835,1.25835,93830000.0
2009-07-06 16:16:00,1.25835,1.25855,1.25835,1.25835,167700000.0
2009-07-06 16:17:00,1.25835,1.25835,1.25835,1.25835,124500000.0
2009-07-06 16:18:00,1.25835,1.25845,1.25835,1.2584,340820000.0
2009-07-06 16:19:00,1.25835,1.25885,1.25835,1.2585,871309990.0
2009-07-06 16:20:00,1.25845,1.25865,1.25835,1.25845,707099990.0
2009-07-06 16:21:00,1.25845,1.25875,1.25835,1.25845,429790000.0
2009-07-06 16:22:00,1.25855,1.25885,1.25835,1.2585,534109998.0
2009-07-06 16:23:00,1.2586,1.25875,1.25835,1.25835,410269996.0
2009-07-06 16:24:00,1.25835,1.25865,1.25835,1.25835,501409999.0
2009-07-06 16:25:00,1.2584,1.25865,1.25835,1.25835,946219985.0
2009-07-06 16:26:00,1.25835,1.25835,1.25835,1.25835,93330000.0
2009-07-06 16:27:00,1.25835,1.25835,1.25835,1.25835,114750000.0
2009-07-06 16:28:00,1.25835,1.25835,1.25835,1.25835,124000000.0
2009-07-06 16:29:00,1.25835,1.25845,1.25835,1.25835,155249999.0
2009-07-06 16:30:00,1.25835,1.25835,1.25835,1.25835,109140000.0
2009-07-06 16:31:00,1.25835,1.25835,1.25788,1.25835,92310000.0
2009-07-06 16:32:00,1.25835,1.25835,1.25835,1.25835,123420000.0
2009-07-06 16:33:00,1.25835,1.25835,1.2566,1.257,620769998.0
2009-07-06 16:34:00,1.2572,1.2572,1.2563,1.25695,725600000.0
2009-07-06 16:35:00,1.257,1.2574,1.2569,1.2572,571199993.0
2009-07-06 16:36:00,1.2572,1.25765,1.2571,1.2571,965799996.0
2009-07-06 16:37:00,1.2572,1.25735,1.25685,1.25715,650799999.0
2009-07-06 16:38:00,1.2571,1.2574,1.2569,1.25725,631200000.0
2009-07-06 16:39:00,1.25725,1.2574,1.2569,1.25715,1080399991.0
2009-07-06 16:40:00,1.25705,1.25765,1.25675,1.2576,603800000.0
2009-07-06 16:41:00,1.25765,1.25825,1.25745,1.25795,550399992.0
2009-07-06 16:42:00,1.25785,1.25815,1.25735,1.25755,961999990.0
2009-07-06 16:43:00,1.25765,1.2581,1.25755,1.2579,1169599987.0
2009-07-06 16:44:00,1.25795,1.2582,1.25715,1.2579,766199993.0
2009-07-06 16:45:00,1.25785,1.25815,1.25775,1.25785,940999984.0
2009-07-06 16:46:00,1.25795,1.2582,1.2576,1.258,775399994.0
2009-07-06 16:47:00,1.2579,1.258,1.25675,1.2574,783999988.0
2009-07-06 16:48:00,1.25745,1.25815,1.2571,1.2575,658599999.0
2009-07-06 16:49:00,1.25745,1.258,1.25705,1.25785,604199996.0
2009-07-06 16:50:00,1.258,1.2581,1.25775,1.258,507800001.0
2009-07-06 16:51:00,1.25785,1.25845,1.25775,1.25835,634600001.0
2009-07-06 16:52:00,1.25845,1.25845,1.25765,1.2578,573399998.0
2009-07-06 16:53:00,1.25795,1.2589,1.25775,1.2584,576399998.0
2009-07-06 16:54:00,1.2584,1.259,1.2578,1.258,479799998.0
2009-07-06 16:55:00,1.25825,1.2585,1.25775,1.2583,511399999.0
2009-07-06 16:56:00,1.2584,1.2584,1.25765,1.2578,461200002.0
2009-07-06 16:57:00,1.2578,1.2578,1.25675,1.2575,143200000.0
2009-07-06 16:58:00,1.2575,1.25755,1.25735,1.2575,144200000.0
2009-07-06 16:59:00,1.2574,1.25805,1.25705,1.2573,273400000.0
2009-07-06 17:00:00,1.2573,1.2575,1.2563,1.25685,624999998.0
2009-07-06 17:01:00,1.25685,1.25725,1.25665,1.25685,364800001.0
2009-07-06 17:02:00,1.25705,1.25705,1.25665,1.2568,114800000.0
2009-07-06 17:03:00,1.25685,1.2569,1.25645,1.25675,206000000.0
2009-07-06 17:04:00,1.25675,1.2573,1.25645,1.2571,547400000.0
2009-07-06 17:05:00,1.25705,1.2573,1.2569,1.25715,520800000.0
2009-07-06 17:06:00,1.2572,1.2575,1.2568,1.257,470000000.0
2009-07-06 17:07:00,1.2571,1.2574,1.25705,1.25705,542800000.0
2009-07-06 17:08:00,1.2571,1.2571,1.25675,1.25685,318200000.0
2009-07-06 17:09:00,1.25685,1.25705,1.2563,1.2564,320200000.0
2009-07-06 17:10:00,1.2565,1.25705,1.25645,1.257,362400000.0
2009-07-06 17:11:00,1.25695,1.2574,1.2566,1.25695,449600000.0
2009-07-06 17:12:00,1.257,1.257,1.2562,1.2567,574799998.0
2009-07-06 17:13:00,1.2568,1.25695,1.2561,1.2564,398000000.0
2009-07-06 17:14:00,1.25645,1.2566,1.2558,1.2564,308400000.0
2009-07-06 17:15:00,1.25645,1.2565,1.2561,1.25615,167200000.0
2009-07-06 17:16:00,1.25615,1.25675,1.25615,1.2566,235000000.0
2009-07-06 17:17:00,1.2568,1.25685,1.2563,1.2564,270600000.0
2009-07-06 17:18:00,1.25645,1.25695,1.2562,1.2566,317000000.0
2009-07-06 17:19:00,1.25655,1.2567,1.2562,1.2564,221600000.0
2009-07-06 17:20:00,1.2563,1.2567,1.2561,1.2565,324600000.0
2009-07-06 17:21:00,1.2565,1.2569,1.25635,1.2566,248600000.0
2009-07-06 17:22:00,1.2566,1.25685,1.2561,1.2568,287600000.0
2009-07-06 17:23:00,1.2568,1.2568,1.256,1.25625,331400000.0
2009-07-06 17:24:00,1.25625,1.257,1.2562,1.2564,130600000.0
2009-07-06 17:25:00,1.2564,1.257,1.25615,1.25645,469000000.0
2009-07-06 17:26:00,1.25645,1.25675,1.2562,1.2565,603599998.0
2009-07-06 17:27:00,1.2565,1.2566,1.2563,1.2566,205600000.0
2009-07-06 17:28:00,1.2566,1.257,1.25595,1.25625,494800000.0
2009-07-06 17:29:00,1.2562,1.2562,1.2556,1.25595,324999999.0
2009-07-06 17:30:00,1.2559,1.25615,1.25565,1.25595,318400000.0
2009-07-06 17:31:00,1.2561,1.25645,1.2556,1.2558,543199998.0
2009-07-06 17:32:00,1.2558,1.256,1.2553,1.25585,405399998.0
2009-07-06 17:33:00,1.2559,1.25605,1.25545,1.25585,583600000.0
2009-07-06 17:34:00,1.25585,1.2573,1.2557,1.2568,898999999.0
2009-07-06 17:35:00,1.257,1.2573,1.2561,1.2569,488800000.0
2009-07-06 17:36:00,1.25695,1.2574,1.2567,1.2573,324400000.0
2009-07-06 17:37:00,1.2574,1.2574,1.25645,1.2567,327200000.0
2009-07-06 17:38:00,1.2567,1.2569,1.25665,1.2567,382799999.0
2009-07-06 17:39:00,1.25675,1.2568,1.2562,1.2564,232800001.0
2009-07-06 17:40:00,1.2564,1.2564,1.2562,1.2562,79800000.0
2009-07-06 17:41:00,1.25635,1.25635,1.2556,1.2559,314400000.0
2009-07-06 17:42:00,1.25595,1.25615,1.25565,1.25615,367399999.0
2009-07-06 17:43:00,1.25615,1.25655,1.2559,1.2564,372600000.0
2009-07-06 17:44:00,1.2564,1.25675,1.2564,1.2566,156600000.0
2009-07-06 17:45:00,1.25655,1.2568,1.256,1.25645,247200000.0
2009-07-06 17:46:00,1.25645,1.2569,1.2563,1.2569,368199998.0
2009-07-06 17:47:00,1.25695,1.25695,1.2562,1.25635,464800000.0
2009-07-06 17:48:00,1.25635,1.2565,1.2557,1.2561,332400000.0
2009-07-06 17:49:00,1.2562,1.2564,1.25565,1.25635,869999994.0
2009-07-06 17:50:00,1.25635,1.25705,1.25625,1.25675,391599999.0
2009-07-06 17:51:00,1.2568,1.257,1.25615,1.2569,199400000.0
2009-07-06 17:52:00,1.2571,1.2571,1.25645,1.25645,326000000.0
2009-07-06 17:53:00,1.25635,1.25675,1.2562,1.25625,614399997.0
2009-07-06 17:54:00,1.25625,1.2565,1.25615,1.2562,145400000.0
2009-07-06 17:55:00,1.25615,1.2568,1.25615,1.25675,340800000.0
2009-07-06 17:56:00,1.25665,1.2571,1.25625,1.25705,276000000.0
2009-07-06 17:57:00,1.2571,1.2574,1.25695,1.25695,170400000.0
2009-07-06 17:58:00,1.25695,1.25705,1.2567,1.2567,163400000.0
2009-07-06 17:59:00,1.25685,1.2573,1.25615,1.25615,191800000.0
2009-07-06 18:00:00,1.25615,1.25695,1.25615,1.25695,323000000.0
2009-07-06 18:01:00,1.257,1.25725,1.2565,1.2569,182800000.0
2009-07-06 18:02:00,1.25685,1.2574,1.25685,1.25725,346600000.0
2009-07-06 18:03:00,1.25735,1.2576,1.2573,1.25745,45600000.0
2009-07-06 18:04:00,1.2576,1.25775,1.25675,1.257,88600000.0
2009-07-06 18:05:00,1.2569,1.25775,1.25675,1.25775,224800000.0
2009-07-06 18:06:00,1.2578,1.2579,1.2573,1.2575,186599998.0
2009-07-06 18:07:00,1.25725,1.25775,1.2572,1.2574,195200000.0
2009-07-06 18:08:00,1.2574,1.2576,1.25725,1.25735,210600000.0
2009-07-06 18:09:00,1.25745,1.2577,1.2571,1.2573,110000000.0
2009-07-06 18:10:00,1.2574,1.2574,1.2568,1.2569,91200000.0
2009-07-06 18:11:00,1.2572,1.25745,1.2568,1.25725,394200000.0
2009-07-06 18:12:00,1.2573,1.25795,1.2571,1.25795,275800000.0
2009-07-06 18:13:00,1.2579,1.2579,1.25705,1.25735,392000000.0
2009-07-06 18:14:00,1.25735,1.25755,1.25735,1.25745,136000000.0
2009-07-06 18:15:00,1.2574,1.25745,1.2574,1.25745,16000000.0
2009-07-06 18:16:00,1.2574,1.2575,1.257,1.25715,264000000.0
2009-07-06 18:17:00,1.2572,1.2574,1.2569,1.2572,238600000.0
2009-07-06 18:18:00,1.2572,1.2575,1.25695,1.2574,184000000.0
2009-07-06 18:19:00,1.25775,1.258,1.25775,1.25785,136000000.0
2009-07-06 18:20:00,1.2578,1.25815,1.25755,1.258,136000000.0
2009-07-06 18:21:00,1.2579,1.258,1.2574,1.25775,131799999.0
2009-07-06 18:22:00,1.25775,1.25775,1.2572,1.25735,604400000.0
2009-07-06 18:23:00,1.25735,1.25745,1.25735,1.25745,50200000.0
2009-07-06 18:24:00,1.2575,1.2576,1.2573,1.2574,120999999.0
2009-07-06 18:25:00,1.25725,1.2579,1.2571,1.25785,1286800000.0
2009-07-06 18:26:00,1.25785,1.25785,1.25705,1.25715,114600000.0
2009-07-06 18:27:00,1.25735,1.25755,1.25695,1.25735,101800000.0
2009-07-06 18:28:00,1.2574,1.2574,1.257,1.2571,161000000.0
2009-07-06 18:29:00,1.2571,1.2574,1.2569,1.2574,69600000.0
2009-07-06 18:30:00,1.25735,1.25735,1.2566,1.25705,79200000.0
2009-07-06 18:31:00,1.2571,1.2572,1.2568,1.2568,74200000.0
2009-07-06 18:32:00,1.2568,1.2568,1.2567,1.2567,16000000.0
2009-07-06 18:33:00,1.25665,1.2567,1.2565,1.2565,85800000.0
2009-07-06 18:34:00,1.25665,1.25665,1.25665,1.25665,27400000.0
2009-07-06 18:35:00,1.25665,1.25665,1.2564,1.2564,102600000.0
2009-07-06 18:36:00,1.2565,1.2565,1.2565,1.2565,19400000.0
2009-07-06 18:37:00,1.2565,1.2565,1.2565,1.2565,3800000.0
2009-07-06 18:38:00,1.25655,1.25655,1.2565,1.25655,15200000.0
2009-07-06 18:39:00,1.2565,1.2565,1.25615,1.2563,84400000.0
2009-07-06 18:40:00,1.25695,1.25695,1.2562,1.2564,90800000.0
2009-07-06 18:41:00,1.25625,1.2564,1.25625,1.2563,57000000.0
2009-07-06 18:42:00,1.2561,1.2563,1.2561,1.2563,109000000.0
2009-07-06 18:43:00,1.25635,1.25635,1.2562,1.2562,72000000.0
2009-07-06 18:44:00,1.25615,1.2562,1.256,1.25615,141800000.0
2009-07-06 18:45:00,1.25615,1.25615,1.25605,1.2561,45000000.0
2009-07-06 18:46:00,1.2559,1.256,1.2559,1.256,58600000.0
2009-07-06 18:47:00,1.25595,1.25615,1.25595,1.25615,221999999.0
2009-07-06 18:48:00,1.2562,1.25625,1.25615,1.25615,137800000.0
2009-07-06 18:49:00,1.2562,1.25625,1.25615,1.25625,114199999.0
2009-07-06 18:50:00,1.25615,1.25635,1.25615,1.25625,114599999.0
2009-07-06 18:51:00,1.2562,1.25625,1.2561,1.25625,32000000.0
2009-07-06 18:52:00,1.25645,1.2565,1.25645,1.2565,56000000.0
2009-07-06 18:53:00,1.25655,1.2571,1.25655,1.25695,242199997.0
2009-07-06 18:54:00,1.25705,1.25745,1.2567,1.25725,338399994.0
2009-07-06 18:55:00,1.2572,1.25745,1.25695,1.2572,256599997.0
2009-07-06 18:56:00,1.2572,1.2572,1.2572,1.2572,39200000.0
2009-07-06 18:57:00,1.2573,1.2573,1.2571,1.2571,131400000.0
2009-07-06 18:58:00,1.25715,1.25725,1.2571,1.2571,144000000.0
2009-07-06 18:59:00,1.25715,1.2572,1.25705,1.2572,194999999.0
2009-07-06 19:00:00,1.2575,1.2575,1.2565,1.2567,148200000.0
2009-07-06 19:01:00,1.2567,1.2567,1.2567,1.2567,32000000.0
2009-07-06 19:02:00,1.2567,1.2567,1.2566,1.2566,22400000.0
2009-07-06 19:03:00,1.2565,1.2568,1.2565,1.2568,19000000.0
2009-07-06 19:04:00,1.25685,1.25685,1.2562,1.25635,126600000.0
2009-07-06 19:05:00,1.25645,1.25645,1.25615,1.2562,114000000.0
2009-07-06 19:06:00,1.2562,1.2562,1.2561,1.2561,35400000.0
2009-07-06 19:07:00,1.2561,1.2561,1.2561,1.2561,9600000.0
2009-07-06 19:08:00,1.2561,1.25645,1.256,1.2564,54400000.0
2009-07-06 19:09:00,1.25635,1.2564,1.2561,1.2564,216999997.0
2009-07-06 19:10:00,1.25635,1.2567,1.25615,1.25635,219399999.0
2009-07-06 19:11:00,1.2564,1.2565,1.2561,1.25645,133999999.0
2009-07-06 19:12:00,1.2565,1.25685,1.25615,1.25635,311799994.0
2009-07-06 19:13:00,1.2564,1.25655,1.2564,1.2565,78000000.0
2009-07-06 19:14:00,1.25655,1.2567,1.2564,1.2565,123799997.0
2009-07-06 19:15:00,1.25665,1.2571,1.2561,1.25625,511399999.0
2009-07-06 19:16:00,1.25625,1.25635,1.25615,1.25615,75200000.0
2009-07-06 19:17:00,1.2563,1.25635,1.2546,1.2563,210000000.0
2009-07-06 19:18:00,1.2563,1.2563,1.25445,1.2562,401599999.0
2009-07-06 19:19:00,1.2562,1.2563,1.255,1.255,291200000.0
2009-07-06 19:20:00,1.25535,1.2554,1.25515,1.2552,102600000.0
2009-07-06 19:21:00,1.25535,1.25605,1.25525,1.25605,330600000.0
2009-07-06 19:22:00,1.256,1.25615,1.25595,1.25595,165999998.0
2009-07-06 19:23:00,1.25585,1.2564,1.25575,1.2559,311599999.0
2009-07-06 19:24:00,1.25595,1.25635,1.25545,1.2561,512999994.0
2009-07-06 19:25:00,1.2562,1.25625,1.2558,1.2558,251399999.0
2009-07-06 19:26:00,1.25585,1.2565,1.2555,1.256,851199998.0
2009-07-06 19:27:00,1.256,1.256,1.2548,1.2553,255800000.0
2009-07-06 19:28:00,1.2554,1.25635,1.25475,1.25635,591399995.0
2009-07-06 19:29:00,1.2564,1.25695,1.2556,1.2557,283400000.0
2009-07-06 19:30:00,1.2559,1.25645,1.2553,1.2563,417000000.0
2009-07-06 19:31:00,1.25625,1.25655,1.2558,1.2561,257400000.0
2009-07-06 19:32:00,1.256,1.2561,1.25575,1.25585,96000000.0
2009-07-06 19:33:00,1.25555,1.2557,1.2554,1.25555,168000000.0
2009-07-06 19:34:00,1.2557,1.25595,1.2555,1.2558,107000000.0
2009-07-06 19:35:00,1.25585,1.2559,1.25525,1.25535,328000000.0
2009-07-06 19:36:00,1.25535,1.25535,1.2548,1.25535,144000000.0
2009-07-06 19:37:00,1.25535,1.2554,1.25475,1.255,254200000.0
2009-07-06 19:38:00,1.255,1.255,1.25495,1.25495,51200000.0
2009-07-06 19:39:00,1.25495,1.25515,1.25495,1.25495,191200001.0
2009-07-06 19:40:00,1.25495,1.25555,1.2549,1.25525,115400000.0
2009-07-06 19:41:00,1.2554,1.2557,1.2554,1.2557,35800000.0
2009-07-06 19:42:00,1.25575,1.2558,1.2552,1.25525,64000000.0
2009-07-06 19:43:00,1.25525,1.25525,1.25495,1.2551,56000000.0
2009-07-06 19:44:00,1.2551,1.2552,1.25465,1.25465,192000000.0
2009-07-06 19:45:00,1.25545,1.25545,1.2544,1.2549,132800000.0
2009-07-06 19:46:00,1.25495,1.25505,1.2549,1.25505,51400000.0
2009-07-06 19:47:00,1.25505,1.25555,1.25465,1.25555,244600000.0
2009-07-06 19:48:00,1.25565,1.25585,1.25505,1.25535,183400000.0
2009-07-06 19:49:00,1.25525,1.25665,1.25525,1.2561,338799998.0
2009-07-06 19:50:00,1.25595,1.25665,1.25585,1.2563,208200000.0
2009-07-06 19:51:00,1.2563,1.2565,1.2558,1.256,282999998.0
2009-07-06 19:52:00,1.2561,1.25665,1.2561,1.25665,231800001.0
2009-07-06 19:53:00,1.25665,1.25675,1.2563,1.2565,230000000.0
2009-07-06 19:54:00,1.2565,1.2565,1.25615,1.2562,193600000.0
2009-07-06 19:55:00,1.2562,1.25675,1.2562,1.25655,450400000.0
2009-07-06 19:56:00,1.25665,1.25665,1.2564,1.25645,112000000.0
2009-07-06 19:57:00,1.2564,1.25655,1.256,1.2565,200000000.0
2009-07-06 19:58:00,1.2566,1.25685,1.25645,1.25655,424000000.0
2009-07-06 19:59:00,1.25675,1.25725,1.2565,1.25675,897600000.0
2009-07-06 20:00:00,1.25655,1.25705,1.2565,1.25655,888000000.0
2009-07-06 20:01:00,1.2565,1.25655,1.2562,1.2563,107200000.0
2009-07-06 20:02:00,1.2563,1.2563,1.2563,1.2563,1600000.0
2009-07-06 20:03:00,1.2563,1.2563,1.2563,1.2563,12800000.0
2009-07-06 20:04:00,1.2566,1.25675,1.2565,1.25665,232000000.0
2009-07-06 20:05:00,1.25665,1.2572,1.2562,1.2568,1147400000.0
2009-07-06 20:06:00,1.2567,1.257,1.25625,1.2563,253400000.0
2009-07-06 20:07:00,1.2563,1.2563,1.2561,1.2561,147000000.0
2009-07-06 20:08:00,1.2561,1.2569,1.2561,1.25685,103600000.0
2009-07-06 20:09:00,1.25685,1.25685,1.2564,1.25645,264000000.0
2009-07-06 20:10:00,1.2565,1.2575,1.25625,1.25665,1651000000.0
2009-07-06 20:11:00,1.25655,1.25655,1.2564,1.2564,91800000.0
2009-07-06 20:12:00,1.25645,1.2565,1.25645,1.2565,16000000.0
2009-07-06 20:13:00,1.25645,1.2565,1.2563,1.2563,159000000.0
2009-07-06 20:14:00,1.2563,1.25635,1.25625,1.25635,38400000.0
2009-07-06 20:15:00,1.2564,1.25665,1.2564,1.25655,115400000.0
2009-07-06 20:16:00,1.25655,1.25665,1.25655,1.25655,64000000.0
2009-07-06 20:17:00,1.25655,1.2571,1.25655,1.25675,934200000.0
2009-07-06 20:18:00,1.25675,1.2569,1.25625,1.2565,788800000.0
2009-07-06 20:19:00,1.25645,1.25645,1.2563,1.2564,150000000.0
2009-07-06 20:20:00,1.2563,1.2564,1.25585,1.25585,63600000.0
2009-07-06 20:21:00,1.25575,1.2563,1.25465,1.25495,293400000.0
2009-07-06 20:22:00,1.25505,1.25655,1.25505,1.25565,573200000.0
2009-07-06 20:23:00,1.2558,1.2565,1.2558,1.2562,272000000.0
2009-07-06 20:24:00,1.25625,1.25625,1.25605,1.25605,40000000.0
2009-07-06 20:25:00,1.25605,1.25635,1.25605,1.25635,224000000.0
2009-07-06 20:26:00,1.2563,1.25635,1.25625,1.25635,40000000.0
2009-07-06 20:27:00,1.25615,1.2563,1.25615,1.25625,32000000.0
2009-07-06 20:28:00,1.25625,1.25625,1.2559,1.25605,24000000.0
2009-07-06 20:29:00,1.2563,1.25635,1.25605,1.25625,88000000.0
2009-07-06 20:30:00,1.25615,1.25635,1.2559,1.2562,104199999.0
2009-07-06 20:31:00,1.2562,1.2563,1.25585,1.256,112000000.0
2009-07-06 20:32:00,1.2562,1.25635,1.2549,1.2549,486399998.0
2009-07-06 20:33:00,1.25535,1.25615,1.2553,1.25595,152000000.0
2009-07-06 20:34:00,1.2561,1.25705,1.2561,1.25695,155800000.0
2009-07-06 20:35:00,1.257,1.2571,1.25595,1.25615,413400000.0
2009-07-06 20:36:00,1.2561,1.25625,1.25585,1.25595,195400000.0
2009-07-06 20:37:00,1.25575,1.25615,1.25575,1.25615,115800000.0
2009-07-06 20:38:00,1.25605,1.25665,1.256,1.25615,316399999.0
2009-07-06 20:39:00,1.2561,1.2561,1.25585,1.25595,107000000.0
2009-07-06 20:40:00,1.256,1.25605,1.255,1.255,247600000.0
2009-07-06 20:41:00,1.2551,1.25595,1.2549,1.25555,379800000.0
2009-07-06 20:42:00,1.2555,1.2556,1.2555,1.2556,160000000.0
2009-07-06 20:43:00,1.25555,1.25575,1.2553,1.25575,72000000.0
2009-07-06 20:44:00,1.25585,1.25605,1.25565,1.25575,192000000.0
2009-07-06 20:45:00,1.2557,1.25625,1.25535,1.25615,299400000.0
2009-07-06 20:46:00,1.2558,1.2561,1.25575,1.2561,88000000.0
2009-07-06 20:47:00,1.256,1.2561,1.256,1.2561,24000000.0
2009-07-06 20:48:00,1.25585,1.25605,1.2558,1.256,176000000.0
2009-07-06 20:49:00,1.25585,1.2559,1.25515,1.25515,168000000.0
2009-07-06 20:50:00,1.25525,1.25555,1.25505,1.2551,192000000.0
2009-07-06 20:51:00,1.25515,1.2557,1.2549,1.25535,168199999.0
2009-07-06 20:52:00,1.25535,1.25575,1.25535,1.2556,80600000.0
2009-07-06 20:53:00,1.2556,1.25565,1.25525,1.2556,68400000.0
2009-07-06 20:54:00,1.2556,1.25575,1.2556,1.2557,45600000.0
2009-07-06 20:55:00,1.2557,1.2561,1.25565,1.25585,49400000.0
2009-07-06 20:56:00,1.256,1.256,1.2557,1.2557,34200000.0
2009-07-06 20:57:00,1.25575,1.2566,1.25525,1.2561,233800000.0
2009-07-06 20:58:00,1.25605,1.2561,1.25575,1.2559,206000000.0
2009-07-06 20:59:00,1.25575,1.25605,1.2553,1.2553,193000000.0
2009-07-06 21:00:00,1.2553,1.25585,1.2551,1.25585,272000000.0
2009-07-06 21:01:00,1.2559,1.256,1.2557,1.25575,64000000.0
2009-07-06 21:02:00,1.2555,1.2559,1.25535,1.25555,404400000.0
2009-07-06 21:03:00,1.2557,1.25625,1.25565,1.25625,152600000.0
2009-07-06 21:04:00,1.2562,1.25635,1.25495,1.25495,377400000.0
2009-07-06 21:05:00,1.255,1.25535,1.2549,1.25525,353200000.0
2009-07-06 21:06:00,1.2554,1.2555,1.25515,1.25535,50200000.0
2009-07-06 21:07:00,1.25535,1.25535,1.25535,1.25535,11400000.0
2009-07-06 21:08:00,1.25525,1.2554,1.2551,1.25515,127200000.0
2009-07-06 21:09:00,1.25525,1.25525,1.25475,1.25475,187600000.0
2009-07-06 21:10:00,1.2547,1.2548,1.25435,1.25455,202000000.0
2009-07-06 21:11:00,1.2546,1.2546,1.2534,1.25415,288600000.0
2009-07-06 21:12:00,1.25415,1.2543,1.25405,1.2541,90600000.0
2009-07-06 21:13:00,1.25415,1.25435,1.2535,1.2535,209600000.0
2009-07-06 21:14:00,1.25355,1.2536,1.2534,1.2536,44200000.0
2009-07-06 21:15:00,1.25365,1.25425,1.25365,1.25425,81800000.0
2009-07-06 21:16:00,1.25425,1.2547,1.2542,1.2547,88400000.0
2009-07-06 21:17:00,1.25455,1.25455,1.25435,1.25435,147200000.0
2009-07-06 21:18:00,1.25455,1.25465,1.2543,1.25435,85000000.0
2009-07-06 21:19:00,1.25435,1.2546,1.25435,1.25455,72000000.0
2009-07-06 21:20:00,1.25455,1.2547,1.2541,1.2541,47600000.0
2009-07-06 21:21:00,1.2543,1.2547,1.2541,1.25445,165000000.0
2009-07-06 21:22:00,1.25445,1.2546,1.2537,1.25415,188400000.0
2009-07-06 21:23:00,1.25405,1.25405,1.25345,1.2538,239000000.0
2009-07-06 21:24:00,1.2538,1.25385,1.25345,1.25355,181800000.0
2009-07-06 21:25:00,1.2536,1.2538,1.25345,1.25345,80200000.0
2009-07-06 21:26:00,1.25355,1.25365,1.25345,1.25365,61400000.0
2009-07-06 21:27:00,1.25365,1.25365,1.2532,1.2532,57600000.0
2009-07-06 21:28:00,1.2532,1.2534,1.25315,1.25335,100200000.0
2009-07-06 21:29:00,1.2533,1.25335,1.2533,1.25335,10200000.0
2009-07-06 21:30:00,1.25335,1.25405,1.2526,1.25335,377000000.0
2009-07-06 21:31:00,1.25345,1.2543,1.2527,1.2543,400400000.0
2009-07-06 21:32:00,1.2541,1.2542,1.2531,1.2538,216200000.0
2009-07-06 21:33:00,1.25385,1.25395,1.25365,1.2537,169800000.0
2009-07-06 21:34:00,1.2537,1.2545,1.25355,1.25355,271000000.0
2009-07-06 21:35:00,1.2536,1.2547,1.2536,1.2545,238600000.0
2009-07-06 21:36:00,1.2547,1.2547,1.25405,1.2541,295600000.0
2009-07-06 21:37:00,1.25415,1.2543,1.25395,1.254,91600000.0
2009-07-06 21:38:00,1.25405,1.2541,1.25375,1.25405,122200001.0
2009-07-06 21:39:00,1.25395,1.25415,1.25395,1.254,94600000.0
2009-07-06 21:40:00,1.254,1.254,1.253,1.25315,84000000.0
2009-07-06 21:41:00,1.2531,1.25385,1.2531,1.25365,200000000.0
2009-07-06 21:42:00,1.25405,1.25415,1.25385,1.25395,139800000.0
2009-07-06 21:43:00,1.25395,1.2541,1.25345,1.2537,305800000.0
2009-07-06 21:44:00,1.2538,1.25455,1.2537,1.2543,257200000.0
2009-07-06 21:45:00,1.25415,1.25485,1.25415,1.25455,277000000.0
2009-07-06 21:46:00,1.2549,1.2549,1.2531,1.25325,358000000.0
2009-07-06 21:47:00,1.25345,1.25385,1.2524,1.25345,248800000.0
2009-07-06 21:48:00,1.25345,1.2538,1.25325,1.25345,201200000.0
2009-07-06 21:49:00,1.25345,1.25365,1.2529,1.25315,280200000.0
2009-07-06 21:50:00,1.25295,1.25315,1.25295,1.25315,40000000.0
2009-07-06 21:51:00,1.2531,1.2535,1.25305,1.2531,105800000.0
2009-07-06 21:52:00,1.25305,1.25315,1.25305,1.25315,17800000.0
2009-07-06 21:53:00,1.2528,1.2534,1.2526,1.25305,162600000.0
2009-07-06 21:54:00,1.2531,1.25385,1.2531,1.25335,179600000.0
2009-07-06 21:55:00,1.2534,1.2535,1.253,1.25325,69200000.0
2009-07-06 21:56:00,1.25335,1.25435,1.25335,1.25415,149800000.0
2009-07-06 21:57:00,1.2542,1.2542,1.2513,1.25285,328600000.0
2009-07-06 21:58:00,1.25195,1.2535,1.25075,1.2525,665200000.0
2009-07-06 21:59:00,1.2521,1.25225,1.2509,1.25115,375600000.0
2009-07-06 22:00:00,1.251,1.25105,1.2504,1.251,305600000.0
2009-07-06 22:01:00,1.2508,1.25265,1.2507,1.25265,233700000.0
2009-07-06 22:02:00,1.25265,1.25265,1.2509,1.25265,38200000.0
2009-07-06 22:03:00,1.2515,1.25175,1.25095,1.2512,160800000.0
2009-07-06 22:04:00,1.25125,1.25145,1.25125,1.25145,24800000.0
2009-07-06 22:05:00,1.25155,1.25165,1.2508,1.25085,111200000.0
2009-07-06 22:06:00,1.25085,1.25115,1.25085,1.2511,39600000.0
2009-07-06 22:07:00,1.2511,1.2517,1.25095,1.2513,109400002.0
2009-07-06 22:08:00,1.25155,1.2519,1.25135,1.2516,87600000.0
2009-07-06 22:09:00,1.2517,1.25235,1.25165,1.252,128000000.0
2009-07-06 22:10:00,1.252,1.25235,1.25195,1.2521,92400000.0
2009-07-06 22:11:00,1.25205,1.25215,1.25205,1.25205,22400000.0
2009-07-06 22:12:00,1.25205,1.25215,1.25005,1.2502,152200000.0
2009-07-06 22:13:00,1.2503,1.2511,1.2503,1.25095,111800000.0
2009-07-06 22:14:00,1.251,1.251,1.25065,1.25075,107800000.0
2009-07-06 22:15:00,1.25065,1.25085,1.25045,1.25085,85400000.0
2009-07-06 22:16:00,1.2511,1.2515,1.2509,1.2509,62800000.0
2009-07-06 22:17:00,1.2511,1.25125,1.2508,1.25125,95600000.0
2009-07-06 22:18:00,1.25115,1.2522,1.2511,1.2522,56800000.0
2009-07-06 22:19:00,1.2519,1.2523,1.2516,1.2522,37000000.0
2009-07-06 22:20:00,1.25205,1.2524,1.25205,1.2521,112400001.0
2009-07-06 22:21:00,1.25215,1.25245,1.2517,1.2518,118200000.0
2009-07-06 22:22:00,1.25205,1.2522,1.25205,1.2522,15200000.0
2009-07-06 22:23:00,1.25215,1.2522,1.2515,1.2519,118600000.0
2009-07-06 22:24:00,1.252,1.2522,1.2514,1.2514,173600000.0
2009-07-06 22:25:00,1.2516,1.2521,1.251,1.2519,149800000.0
2009-07-06 22:26:00,1.2522,1.25225,1.25215,1.25215,33000000.0
2009-07-06 22:28:00,1.25225,1.25225,1.25145,1.25165,50800000.0
2009-07-06 22:29:00,1.2516,1.2517,1.2516,1.2517,16000000.0
2009-07-06 22:30:00,1.25175,1.2519,1.2517,1.2517,47200000.0
2009-07-06 22:31:00,1.25195,1.252,1.25195,1.252,15200000.0
2009-07-06 22:32:00,1.2519,1.252,1.2519,1.252,14600000.0
2009-07-06 22:33:00,1.25185,1.252,1.25175,1.25175,43200000.0
2009-07-06 22:34:00,1.25185,1.2519,1.25185,1.2519,40600000.0
2009-07-06 22:35:00,1.25215,1.2524,1.25195,1.25205,104800000.0
2009-07-06 22:36:00,1.2522,1.2524,1.252,1.2524,109000000.0
2009-07-06 22:37:00,1.2524,1.2524,1.252,1.252,30400000.0
2009-07-06 22:38:00,1.25205,1.25225,1.2519,1.25195,30000000.0
2009-07-06 22:39:00,1.25185,1.25205,1.25185,1.252,32000000.0
2009-07-06 22:40:00,1.25205,1.25205,1.252,1.25205,25600000.0
2009-07-06 22:41:00,1.25205,1.25205,1.25205,1.25205,6400000.0
2009-07-06 22:42:00,1.25205,1.25205,1.2519,1.2519,22400000.0
2009-07-06 22:43:00,1.2519,1.2519,1.2519,1.2519,6400000.0
2009-07-06 22:44:00,1.2519,1.2519,1.2519,1.2519,20400000.0
2009-07-06 22:45:00,1.2519,1.2519,1.2518,1.2519,30800000.0
2009-07-06 22:46:00,1.2519,1.25205,1.25165,1.25165,33200000.0
2009-07-06 22:47:00,1.2517,1.2522,1.2516,1.2521,119800000.0
2009-07-06 22:48:00,1.25205,1.25215,1.2516,1.25205,319200000.0
2009-07-06 22:49:00,1.25205,1.2526,1.25205,1.25225,320400000.0
2009-07-06 22:50:00,1.25205,1.2521,1.2517,1.2518,108600000.0
2009-07-06 22:51:00,1.2519,1.2519,1.2519,1.2519,12800000.0
2009-07-06 22:52:00,1.25185,1.25225,1.25185,1.2521,70400000.0
2009-07-06 22:53:00,1.2521,1.2525,1.25145,1.2518,191600000.0
2009-07-06 22:54:00,1.25155,1.2517,1.2515,1.25165,65200000.0
2009-07-06 22:55:00,1.2519,1.252,1.2519,1.25195,23000000.0
2009-07-06 22:57:00,1.25195,1.25195,1.2514,1.2514,179200000.0
2009-07-06 22:58:00,1.2514,1.252,1.25115,1.25115,121600000.0
2009-07-06 22:59:00,1.2512,1.2518,1.2512,1.2518,314800000.0
2009-07-06 23:00:00,1.25165,1.25165,1.25165,1.25165,248000000.0
2009-07-06 23:01:00,1.25145,1.25145,1.25145,1.25145,292600000.0
2009-07-06 23:02:00,1.25145,1.25165,1.25145,1.25165,1097000000.0
2009-07-06 23:03:00,1.25165,1.25165,1.25165,1.25165,662400000.0
2009-07-06 23:06:00,1.25205,1.25205,1.2515,1.2516,694800000.0
2009-07-06 23:07:00,1.2516,1.25215,1.2516,1.25215,1045800000.0
2009-07-06 23:08:00,1.25215,1.25215,1.2519,1.25195,722000000.0
2009-07-06 23:09:00,1.25195,1.25195,1.25175,1.25175,723400000.0
2009-07-06 23:10:00,1.25175,1.2526,1.2516,1.25175,828600000.0
2009-07-06 23:11:00,1.25175,1.2518,1.25175,1.2518,1091800000.0
2009-07-06 23:12:00,1.2518,1.25185,1.2518,1.25185,579200000.0
2009-07-06 23:13:00,1.25215,1.25215,1.25055,1.25105,190400000.0
2009-07-06 23:14:00,1.25165,1.2517,1.25155,1.2517,31600000.0
2009-07-06 23:15:00,1.25155,1.2519,1.2504,1.2519,59400000.0
2009-07-06 23:16:00,1.25195,1.25195,1.2515,1.2515,47000000.0
2009-07-06 23:17:00,1.25165,1.2517,1.2515,1.2516,51800000.0
2009-07-06 23:18:00,1.2516,1.25165,1.2516,1.25165,23600000.0
2009-07-06 23:19:00,1.2518,1.252,1.2518,1.252,16000000.0
2009-07-06 23:20:00,1.2523,1.2528,1.25215,1.25245,1091000000.0
2009-07-06 23:21:00,1.25245,1.2525,1.2519,1.2525,829400000.0
2009-07-06 23:22:00,1.2525,1.2527,1.2525,1.2527,1376000000.0
2009-07-06 23:23:00,1.2527,1.2529,1.2526,1.2526,1328000000.0
2009-07-06 23:24:00,1.2526,1.2528,1.2526,1.2527,1127800000.0
2009-07-06 23:25:00,1.2526,1.2526,1.25255,1.2526,1368000000.0
2009-07-06 23:26:00,1.2526,1.2526,1.2524,1.25245,985600000.0
2009-07-06 23:27:00,1.2521,1.25255,1.25185,1.2525,406400000.0
2009-07-06 23:28:00,1.25265,1.2528,1.25235,1.25255,1481600000.0
2009-07-06 23:29:00,1.25255,1.25255,1.25255,1.25255,1160000000.0
2009-07-06 23:30:00,1.25255,1.25255,1.25255,1.25255,1432000000.0
2009-07-06 23:31:00,1.25255,1.25255,1.2521,1.2521,1008000000.0
2009-07-06 23:32:00,1.2523,1.2524,1.2523,1.2524,11800000.0
2009-07-06 23:33:00,1.2526,1.25265,1.2526,1.25265,53200000.0
2009-07-06 23:34:00,1.2525,1.2528,1.25225,1.25255,1124800000.0
2009-07-06 23:35:00,1.25255,1.2529,1.25255,1.2528,1642600000.0
2009-07-06 23:36:00,1.253,1.2531,1.25235,1.2529,1128799979.0
2009-07-06 23:37:00,1.2529,1.2529,1.2529,1.2529,1304000000.0
2009-07-06 23:38:00,1.2529,1.2531,1.2529,1.2531,1108800000.0
2009-07-06 23:39:00,1.2531,1.25315,1.25235,1.2525,1099200000.0
2009-07-06 23:40:00,1.2524,1.2527,1.2523,1.25255,1813600000.0
2009-07-06 23:41:00,1.25255,1.2526,1.2521,1.2521,528000000.0
2009-07-06 23:42:00,1.2516,1.25164,1.2515,1.2515,147399998.0
2009-07-06 23:43:00,1.2521,1.2523,1.2521,1.2523,37000000.0
2009-07-06 23:44:00,1.25185,1.25185,1.25185,1.25185,8000000.0
2009-07-06 23:45:00,1.2521,1.2525,1.2521,1.2523,34800000.0
2009-07-06 23:46:00,1.25235,1.25235,1.25125,1.25215,79200000.0
2009-07-06 23:47:00,1.25205,1.25205,1.2519,1.25195,48000000.0
2009-07-06 23:48:00,1.2521,1.2521,1.25155,1.25185,72000000.0
2009-07-06 23:49:00,1.25235,1.25255,1.25205,1.2521,351600000.0
2009-07-06 23:50:00,1.2522,1.25265,1.25205,1.25265,241600000.0
2009-07-06 23:51:00,1.25265,1.2528,1.2524,1.2524,1131800000.0
2009-07-06 23:52:00,1.2524,1.2524,1.2519,1.2521,517400000.0
2009-07-06 23:53:00,1.2522,1.2522,1.2518,1.2518,137800000.0
2009-07-06 23:54:00,1.25175,1.25255,1.2512,1.252,415200000.0
2009-07-06 23:55:00,1.252,1.25235,1.25185,1.252,744000000.0
2009-07-06 23:56:00,1.252,1.25245,1.2514,1.2514,87200000.0
2009-07-06 23:57:00,1.25185,1.2524,1.2517,1.2522,72800000.0
2009-07-06 23:58:00,1.25225,1.2524,1.25185,1.252,43200000.0
2009-07-06 23:59:00,1.252,1.252,1.2519,1.25195,514000000.0
2009-07-07 00:00:00,1.252,1.252,1.25095,1.25125,386799999.0
2009-07-07 00:01:00,1.2514,1.2519,1.2514,1.2515,221800000.0
2009-07-07 00:02:00,1.25155,1.25155,1.2511,1.2512,48200000.0
2009-07-07 00:03:00,1.25105,1.25105,1.25075,1.251,57000000.0
2009-07-07 00:04:00,1.25125,1.25125,1.25125,1.25125,8000000.0
2009-07-07 00:05:00,1.2515,1.2515,1.2515,1.2515,8000000.0
2009-07-07 00:06:00,1.25155,1.2516,1.2515,1.2515,32000000.0
2009-07-07 00:07:00,1.25045,1.25056,1.25029,1.25031,64000000.0
2009-07-07 00:09:00,1.25155,1.25155,1.25125,1.25135,64000000.0
2009-07-07 00:10:00,1.25125,1.25125,1.2511,1.25115,40000000.0
2009-07-07 00:11:00,1.2512,1.25125,1.2512,1.25125,16000000.0
2009-07-07 00:12:00,1.2513,1.2513,1.25045,1.2505,128000000.0
2009-07-07 00:13:00,1.25045,1.25045,1.2503,1.2503,72000000.0
2009-07-07 00:14:00,1.25025,1.25045,1.2497,1.25045,128000000.0
2009-07-07 00:15:00,1.25075,1.25085,1.25035,1.25085,116800000.0
2009-07-07 00:16:00,1.25095,1.251,1.25095,1.251,38400000.0
2009-07-07 00:17:00,1.251,1.251,1.25065,1.25075,51200000.0
2009-07-07 00:18:00,1.2508,1.2508,1.2506,1.2506,24000000.0
2009-07-07 00:19:00,1.25055,1.25055,1.25055,1.25055,8000000.0
2009-07-07 00:22:00,1.24969,1.2497,1.24969,1.2497,32000000.0
2009-07-07 00:23:00,1.2505,1.25075,1.2505,1.2506,32000000.0
2009-07-07 00:24:00,1.2503,1.2504,1.2496,1.2504,56000000.0
2009-07-07 00:25:00,1.25055,1.25105,1.2504,1.2506,88000000.0
2009-07-07 00:26:00,1.2508,1.25105,1.25055,1.2506,112600000.0
2009-07-07 00:27:00,1.25055,1.2509,1.2505,1.2508,95800000.0
2009-07-07 00:28:00,1.25105,1.25105,1.2503,1.25055,122800000.0
2009-07-07 00:29:00,1.2506,1.251,1.2506,1.251,81200000.0
2009-07-07 00:30:00,1.2511,1.2514,1.2509,1.25105,84000000.0
2009-07-07 00:31:00,1.25125,1.25135,1.25125,1.25135,11400000.0
2009-07-07 00:32:00,1.25115,1.2513,1.25115,1.2513,18400000.0
2009-07-07 00:33:00,1.25115,1.25185,1.25115,1.25115,65800000.0
2009-07-07 00:34:00,1.25125,1.2516,1.2512,1.2516,19400000.0
2009-07-07 00:35:00,1.25165,1.25175,1.25165,1.25175,15200000.0
2009-07-07 00:36:00,1.2518,1.2519,1.25175,1.2518,22800000.0
2009-07-07 00:37:00,1.2518,1.2518,1.2518,1.2518,11400000.0
2009-07-07 00:38:00,1.2518,1.25205,1.2516,1.2517,57000000.0
2009-07-07 00:39:00,1.2516,1.2518,1.2516,1.2517,45600000.0
2009-07-07 00:40:00,1.2516,1.2516,1.2512,1.2515,28000000.0
2009-07-07 00:41:00,1.2513,1.2513,1.25095,1.2511,25400000.0
2009-07-07 00:42:00,1.2509,1.251,1.2504,1.2504,85600000.0
2009-07-07 00:43:00,1.25075,1.25125,1.25075,1.251,63600000.0
2009-07-07 00:44:00,1.25105,1.25135,1.251,1.25115,130000001.0
2009-07-07 00:45:00,1.25115,1.25125,1.25115,1.25125,11800000.0
2009-07-07 00:46:00,1.2512,1.25135,1.25105,1.25135,51600000.0
2009-07-07 00:47:00,1.25125,1.25125,1.25125,1.25125,3800000.0
2009-07-07 00:48:00,1.25135,1.25145,1.25135,1.25135,21000000.0
2009-07-07 00:49:00,1.25145,1.25145,1.2512,1.25135,40200000.0
2009-07-07 00:50:00,1.25135,1.25145,1.2513,1.25135,50000000.0
2009-07-07 00:51:00,1.25135,1.2515,1.25105,1.2514,118200000.0
2009-07-07 00:52:00,1.25085,1.2509,1.25065,1.2507,123000000.0
2009-07-07 00:53:00,1.25065,1.25065,1.25065,1.25065,8000000.0
2009-07-07 00:54:00,1.25055,1.25055,1.2505,1.2505,27800000.0
2009-07-07 00:55:00,1.25045,1.25105,1.25045,1.2506,83600000.0
2009-07-07 00:56:00,1.2507,1.25095,1.2506,1.25095,60800000.0
2009-07-07 00:57:00,1.251,1.251,1.25065,1.25065,30400000.0
2009-07-07 00:58:00,1.25075,1.2508,1.25075,1.2508,22800000.0
2009-07-07 00:59:00,1.2507,1.25135,1.2507,1.25115,99200000.0
2009-07-07 01:00:00,1.2512,1.2518,1.2512,1.2518,79000000.0
2009-07-07 01:01:00,1.25125,1.25125,1.25085,1.25095,63600000.0
2009-07-07 01:02:00,1.25065,1.25085,1.25065,1.2508,74200000.0
2009-07-07 01:03:00,1.25125,1.25145,1.25115,1.2513,104400000.0
2009-07-07 01:04:00,1.25024,1.25024,1.25024,1.25024,81800000.0
2009-07-07 01:05:00,1.25077,1.25091,1.25075,1.25082,81800000.0
2009-07-07 01:06:00,1.25007,1.25007,1.25007,1.25007,151400000.0
2009-07-07 01:08:00,1.25115,1.2512,1.25075,1.25085,151400000.0
2009-07-07 01:09:00,1.25095,1.251,1.25045,1.251,100400000.0
2009-07-07 01:10:00,1.251,1.2515,1.25095,1.251,173400001.0
2009-07-07 01:11:00,1.251,1.2518,1.251,1.25105,334599998.0
2009-07-07 01:12:00,1.2511,1.25165,1.2511,1.2515,139400000.0
2009-07-07 01:13:00,1.2514,1.25155,1.25105,1.25155,344800000.0
2009-07-07 01:14:00,1.25165,1.2517,1.2514,1.2514,52600000.0
2009-07-07 01:15:00,1.25155,1.2516,1.25125,1.2513,17600000.0
2009-07-07 01:16:00,1.25145,1.2516,1.25125,1.2516,112800000.0
2009-07-07 01:17:00,1.2516,1.25195,1.25155,1.25155,260400003.0
2009-07-07 01:18:00,1.25155,1.25165,1.25155,1.25155,80000000.0
2009-07-07 01:19:00,1.25165,1.25175,1.25145,1.25145,117600000.0
2009-07-07 01:20:00,1.2515,1.2515,1.2515,1.2515,8000000.0
2009-07-07 01:21:00,1.2514,1.2515,1.2513,1.25135,71600000.0
2009-07-07 01:22:00,1.2514,1.25155,1.25135,1.25135,53599999.0
2009-07-07 01:23:00,1.25125,1.2514,1.25125,1.2514,27399999.0
2009-07-07 01:24:00,1.2515,1.25165,1.25085,1.2511,302999997.0
2009-07-07 01:25:00,1.2513,1.25145,1.2512,1.25145,136400000.0
2009-07-07 01:26:00,1.25145,1.25145,1.25085,1.25095,331200000.0
2009-07-07 01:27:00,1.251,1.25115,1.25095,1.25095,30600000.0
2009-07-07 01:28:00,1.2511,1.25115,1.2511,1.2511,84200000.0
2009-07-07 01:29:00,1.2511,1.2511,1.25095,1.25095,151000001.0
2009-07-07 01:30:00,1.251,1.25185,1.25095,1.25175,298999999.0
2009-07-07 01:31:00,1.25175,1.2518,1.251,1.251,219800000.0
2009-07-07 01:32:00,1.251,1.25105,1.25095,1.251,184000000.0
2009-07-07 01:33:00,1.251,1.25125,1.25095,1.25115,168600000.0
2009-07-07 01:34:00,1.2512,1.2513,1.25085,1.2511,81800000.0
2009-07-07 01:35:00,1.251,1.2514,1.25095,1.251,219600000.0
2009-07-07 01:36:00,1.2511,1.2512,1.25095,1.25095,84800000.0
2009-07-07 01:37:00,1.25105,1.25105,1.251,1.25105,39200000.0
2009-07-07 01:38:00,1.25003,1.25024,1.25003,1.25024,7000000.0
2009-07-07 01:39:00,1.2511,1.2512,1.2511,1.2512,7000000.0
2009-07-07 01:40:00,1.25105,1.25115,1.25095,1.25115,20800000.0
2009-07-07 01:41:00,1.25092,1.2512,1.25092,1.2512,68000000.0
2009-07-07 01:42:00,1.2512,1.2512,1.2511,1.2511,6400000.0
2009-07-07 01:43:00,1.25115,1.25115,1.25115,1.25115,3200000.0
2009-07-07 01:44:00,1.251,1.251,1.251,1.251,48000000.0
2009-07-07 01:45:00,1.251,1.2516,1.251,1.2515,100000000.0
2009-07-07 01:46:00,1.2515,1.2515,1.25105,1.25125,118600000.0
2009-07-07 01:47:00,1.2512,1.2515,1.25115,1.25135,136800000.0
2009-07-07 01:48:00,1.25135,1.2515,1.25135,1.2514,113000000.0
2009-07-07 01:49:00,1.2513,1.2517,1.251,1.2511,217000000.0
2009-07-07 01:50:00,1.2511,1.25155,1.2511,1.25145,274399999.0
2009-07-07 01:51:00,1.25145,1.25195,1.25135,1.25145,234600000.0
2009-07-07 01:52:00,1.25145,1.25145,1.251,1.251,39600000.0
2009-07-07 01:53:00,1.251,1.2511,1.251,1.2511,46600000.0
2009-07-07 01:54:00,1.2512,1.2513,1.2511,1.2511,57800000.0
2009-07-07 01:55:00,1.25095,1.251,1.2507,1.251,150200000.0
2009-07-07 01:56:00,1.251,1.251,1.25095,1.251,57600000.0
2009-07-07 01:57:00,1.251,1.251,1.25095,1.25095,40200000.0
2009-07-07 01:58:00,1.251,1.251,1.25095,1.251,55000000.0
2009-07-07 01:59:00,1.251,1.2514,1.2508,1.2508,70400000.0
2009-07-07 02:00:00,1.25105,1.25145,1.25105,1.2511,163600000.0
2009-07-07 02:01:00,1.2511,1.25155,1.2511,1.25125,66600000.0
2009-07-07 02:02:00,1.2509,1.2511,1.2509,1.251,111800001.0
2009-07-07 02:03:00,1.251,1.251,1.251,1.251,25600000.0
2009-07-07 02:04:00,1.251,1.251,1.251,1.251,22400000.0
2009-07-07 02:05:00,1.251,1.251,1.251,1.251,32000000.0
2009-07-07 02:06:00,1.251,1.2511,1.251,1.251,43400000.0
2009-07-07 02:07:00,1.25105,1.2512,1.25095,1.25095,198400000.0
2009-07-07 02:08:00,1.25095,1.25115,1.25095,1.251,151600000.0
2009-07-07 02:09:00,1.251,1.25115,1.25095,1.25095,73400000.0
2009-07-07 02:10:00,1.25105,1.2515,1.25105,1.25105,112200000.0
2009-07-07 02:11:00,1.25115,1.2512,1.25105,1.25105,134800000.0
2009-07-07 02:12:00,1.25105,1.2512,1.25095,1.2511,151800001.0
2009-07-07 02:13:00,1.2511,1.25115,1.25105,1.2511,38800000.0
2009-07-07 02:14:00,1.25115,1.2513,1.25095,1.251,127800000.0
2009-07-07 02:15:00,1.25105,1.25155,1.25085,1.2512,141000000.0
2009-07-07 02:16:00,1.2512,1.25125,1.25095,1.25105,117000000.0
2009-07-07 02:17:00,1.251,1.2512,1.25095,1.251,111600000.0
2009-07-07 02:18:00,1.251,1.251,1.251,1.251,102400000.0
2009-07-07 02:19:00,1.251,1.251,1.251,1.251,44800000.0
2009-07-07 02:20:00,1.2492,1.24974,1.2492,1.24974,48000000.0
2009-07-07 02:21:00,1.251,1.251,1.25095,1.251,48000000.0
2009-07-07 02:22:00,1.25095,1.251,1.2503,1.2505,111600000.0
2009-07-07 02:23:00,1.2506,1.2508,1.2506,1.2508,59000000.0
2009-07-07 02:24:00,1.25075,1.25075,1.2505,1.2506,59000000.0
2009-07-07 02:25:00,1.2505,1.2506,1.25045,1.25055,54800000.0
2009-07-07 02:26:00,1.25055,1.25105,1.2504,1.25105,119800000.0
2009-07-07 02:27:00,1.251,1.25115,1.25065,1.25075,232600000.0
2009-07-07 02:28:00,1.25075,1.25075,1.2504,1.2506,99400000.0
2009-07-07 02:29:00,1.2506,1.25115,1.2506,1.25095,177600000.0
2009-07-07 02:30:00,1.25105,1.25105,1.2506,1.2506,122400000.0
2009-07-07 02:31:00,1.25065,1.2507,1.2504,1.2506,130600000.0
2009-07-07 02:32:00,1.2508,1.2508,1.2505,1.2506,42600000.0
2009-07-07 02:33:00,1.25065,1.25085,1.25055,1.25055,162800001.0
2009-07-07 02:34:00,1.2506,1.2509,1.25055,1.2508,182400000.0
2009-07-07 02:35:00,1.25085,1.2511,1.25075,1.25095,67200000.0
2009-07-07 02:36:00,1.25095,1.25095,1.2505,1.2508,53400000.0
2009-07-07 02:37:00,1.251,1.251,1.25075,1.25085,43400000.0
2009-07-07 02:38:00,1.25085,1.25085,1.2503,1.25055,105000000.0
2009-07-07 02:39:00,1.2507,1.2508,1.2504,1.2505,105800000.0
2009-07-07 02:40:00,1.25055,1.25115,1.25035,1.2511,171200000.0
2009-07-07 02:41:00,1.25115,1.2512,1.2507,1.2512,149800000.0
2009-07-07 02:42:00,1.2512,1.25145,1.25115,1.25125,49400000.0
2009-07-07 02:43:00,1.25115,1.25115,1.25095,1.2511,30400000.0
2009-07-07 02:44:00,1.251,1.2511,1.251,1.2511,14600000.0
2009-07-07 02:45:00,1.251,1.25105,1.2508,1.2508,28600000.0
2009-07-07 02:46:00,1.25105,1.2513,1.25105,1.25115,120800000.0
2009-07-07 02:47:00,1.2511,1.25115,1.25075,1.2509,74200000.0
2009-07-07 02:48:00,1.25105,1.2513,1.251,1.25125,75200000.0
2009-07-07 02:49:00,1.251,1.25115,1.251,1.251,31200000.0
2009-07-07 02:50:00,1.25105,1.25115,1.25095,1.25115,61600000.0
2009-07-07 02:51:00,1.25115,1.25145,1.25095,1.25145,81400000.0
2009-07-07 02:52:00,1.2513,1.25155,1.25095,1.2514,98200000.0
2009-07-07 02:53:00,1.2513,1.2513,1.2512,1.2512,67800000.0
2009-07-07 02:54:00,1.2512,1.25135,1.251,1.25105,90200000.0
2009-07-07 02:55:00,1.25125,1.2514,1.25105,1.25105,84600000.0
2009-07-07 02:56:00,1.2511,1.2516,1.251,1.25125,272000000.0
2009-07-07 02:57:00,1.25105,1.25115,1.2509,1.251,194200000.0
2009-07-07 02:58:00,1.2508,1.2513,1.25075,1.2513,210000000.0
2009-07-07 02:59:00,1.25125,1.25125,1.2503,1.25075,330800000.0
2009-07-07 03:00:00,1.2505,1.25135,1.2505,1.25135,222400000.0
2009-07-07 03:01:00,1.25125,1.25125,1.2507,1.2507,93800000.0
2009-07-07 03:02:00,1.2507,1.2512,1.2504,1.25105,112000000.0
2009-07-07 03:03:00,1.25105,1.2512,1.25065,1.25075,188000000.0
2009-07-07 03:04:00,1.2507,1.2516,1.25055,1.25125,185600000.0
2009-07-07 03:05:00,1.2513,1.2513,1.2508,1.251,118800000.0
2009-07-07 03:06:00,1.25105,1.25135,1.25095,1.25095,165400000.0
2009-07-07 03:07:00,1.2509,1.25095,1.25085,1.2509,129600000.0
2009-07-07 03:08:00,1.25125,1.2515,1.25115,1.25115,30400000.0
2009-07-07 03:09:00,1.25105,1.2515,1.25105,1.2513,60800000.0
2009-07-07 03:10:00,1.2514,1.2514,1.2508,1.25085,36600000.0
2009-07-07 03:11:00,1.25095,1.25095,1.2507,1.25095,82600000.0
2009-07-07 03:12:00,1.2509,1.25095,1.2508,1.25085,34200000.0
2009-07-07 03:13:00,1.25085,1.25085,1.25035,1.25045,124000000.0
2009-07-07 03:14:00,1.2506,1.2506,1.25045,1.2505,76600000.0
2009-07-07 03:15:00,1.25045,1.25145,1.2504,1.25135,143600000.0
2009-07-07 03:16:00,1.2513,1.25155,1.251,1.251,317400000.0
2009-07-07 03:17:00,1.25105,1.25135,1.25105,1.25125,155600000.0
2009-07-07 03:18:00,1.25125,1.2513,1.2511,1.2511,190200003.0
2009-07-07 03:19:00,1.2511,1.25115,1.2509,1.25095,131400001.0
2009-07-07 03:20:00,1.251,1.25115,1.25055,1.25075,212400000.0
2009-07-07 03:21:00,1.25095,1.25165,1.2506,1.25165,193400000.0
2009-07-07 03:22:00,1.2519,1.2519,1.25095,1.25095,179800000.0
2009-07-07 03:23:00,1.25095,1.25145,1.25095,1.2512,100200000.0
2009-07-07 03:24:00,1.2512,1.25125,1.25075,1.25095,132400000.0
2009-07-07 03:25:00,1.25095,1.2516,1.25065,1.2515,203600000.0
2009-07-07 03:26:00,1.2515,1.25175,1.2512,1.2514,183600002.0
2009-07-07 03:27:00,1.2515,1.2515,1.2509,1.25145,76800000.0
2009-07-07 03:28:00,1.2511,1.2515,1.251,1.25125,60600000.0
2009-07-07 03:29:00,1.2513,1.25155,1.25095,1.25125,31800000.0
2009-07-07 03:30:00,1.25145,1.25165,1.251,1.25165,82600000.0
2009-07-07 03:31:00,1.25145,1.2519,1.2511,1.25175,202200000.0
2009-07-07 03:32:00,1.25175,1.252,1.25135,1.25175,165000000.0
2009-07-07 03:33:00,1.2515,1.2518,1.2513,1.2518,92800000.0
2009-07-07 03:34:00,1.25185,1.2519,1.25125,1.2519,135600000.0
2009-07-07 03:35:00,1.252,1.2521,1.2517,1.25175,95200000.0
2009-07-07 03:36:00,1.2519,1.2521,1.2519,1.25195,22200000.0
2009-07-07 03:37:00,1.252,1.2521,1.25175,1.25205,77600000.0
2009-07-07 03:38:00,1.25225,1.2524,1.2515,1.2515,327400000.0
2009-07-07 03:39:00,1.2517,1.2521,1.2517,1.25175,85600000.0
2009-07-07 03:40:00,1.2519,1.252,1.25165,1.2517,77600000.0
2009-07-07 03:41:00,1.25185,1.25185,1.25125,1.2513,89800000.0
2009-07-07 03:42:00,1.2512,1.25175,1.2512,1.25155,59000000.0
2009-07-07 03:43:00,1.2517,1.2518,1.2512,1.2516,138400000.0
2009-07-07 03:44:00,1.2514,1.2517,1.2513,1.2516,84600000.0
2009-07-07 03:45:00,1.2516,1.2516,1.25135,1.2515,62800000.0
2009-07-07 03:46:00,1.2515,1.2518,1.25105,1.25105,181200000.0
2009-07-07 03:47:00,1.25105,1.2512,1.2508,1.2511,199000000.0
2009-07-07 03:48:00,1.2511,1.2514,1.2507,1.2509,146800000.0
2009-07-07 03:49:00,1.251,1.25105,1.2508,1.25085,87600000.0
2009-07-07 03:50:00,1.2509,1.2511,1.2508,1.2509,93400000.0
2009-07-07 03:51:00,1.25095,1.25135,1.2509,1.25095,193200001.0
2009-07-07 03:52:00,1.25095,1.25095,1.25035,1.2508,160800000.0
2009-07-07 03:53:00,1.2507,1.25095,1.2504,1.25075,131200000.0
2009-07-07 03:54:00,1.2507,1.25095,1.25025,1.2504,392199998.0
2009-07-07 03:55:00,1.25055,1.251,1.2502,1.25095,492000000.0
2009-07-07 03:56:00,1.2508,1.25095,1.25035,1.25065,166400000.0
2009-07-07 03:57:00,1.25085,1.25085,1.25035,1.2505,335199999.0
2009-07-07 03:58:00,1.2506,1.2509,1.2504,1.2505,166400000.0
2009-07-07 03:59:00,1.25065,1.25075,1.2504,1.2504,37200000.0
2009-07-07 04:00:00,1.25045,1.2508,1.25025,1.25075,295000000.0
2009-07-07 04:01:00,1.25052,1.2511,1.25052,1.25075,96800000.0
2009-07-07 04:02:00,1.25105,1.25105,1.25105,1.25105,3800000.0
2009-07-07 04:03:00,1.25095,1.25095,1.25095,1.25095,18400000.0
2009-07-07 04:04:00,1.251,1.2514,1.2506,1.2506,130200000.0
2009-07-07 04:05:00,1.25065,1.2509,1.25065,1.25085,158600000.0
2009-07-07 04:06:00,1.2509,1.25115,1.2508,1.25115,182199998.0
2009-07-07 04:07:00,1.25105,1.25125,1.25105,1.25125,6400000.0
2009-07-07 04:08:00,1.25125,1.2513,1.2512,1.25125,134399998.0
2009-07-07 04:09:00,1.25125,1.2513,1.2512,1.2513,66600000.0
2009-07-07 04:10:00,1.2513,1.2519,1.2512,1.2517,294399999.0
2009-07-07 04:11:00,1.25175,1.2526,1.25175,1.2526,1566800018.0
2009-07-07 04:12:00,1.2526,1.25275,1.2507,1.25115,757400001.0
2009-07-07 04:13:00,1.25115,1.25165,1.2509,1.2512,130000000.0
2009-07-07 04:14:00,1.2511,1.2515,1.2511,1.2514,92600000.0
2009-07-07 04:15:00,1.2512,1.25135,1.2512,1.25135,16000000.0
2009-07-07 04:16:00,1.2514,1.25155,1.2513,1.25155,68000000.0
2009-07-07 04:17:00,1.25145,1.2517,1.2514,1.2515,125999999.0
2009-07-07 04:18:00,1.2515,1.252,1.2515,1.2519,64600000.0
2009-07-07 04:19:00,1.2519,1.2521,1.25145,1.2516,100000000.0
2009-07-07 04:20:00,1.2516,1.2518,1.2514,1.2514,105400001.0
2009-07-07 04:21:00,1.2514,1.25155,1.251,1.2512,270800000.0
2009-07-07 04:22:00,1.25135,1.25145,1.2508,1.25115,256600000.0
2009-07-07 04:23:00,1.25105,1.25165,1.2509,1.2511,79600000.0
2009-07-07 04:24:00,1.25105,1.2514,1.25105,1.25135,82999999.0
2009-07-07 04:25:00,1.2515,1.25175,1.25145,1.25175,35000000.0
2009-07-07 04:26:00,1.2515,1.2518,1.25125,1.2518,56000000.0
2009-07-07 04:27:00,1.25165,1.25195,1.25142,1.25195,48000000.0
2009-07-07 04:28:00,1.25195,1.25195,1.25155,1.25175,43400000.0
2009-07-07 04:29:00,1.2518,1.2519,1.2513,1.2515,116200001.0
2009-07-07 04:30:00,1.2516,1.25185,1.25155,1.25175,75800000.0
2009-07-07 04:31:00,1.2518,1.2518,1.25175,1.25175,27200000.0
2009-07-07 04:32:00,1.25165,1.25175,1.25165,1.25175,7000000.0
2009-07-07 04:33:00,1.25155,1.25155,1.2512,1.25135,49600000.0
2009-07-07 04:34:00,1.25135,1.2518,1.2512,1.25155,151200000.0
2009-07-07 04:35:00,1.2513,1.25145,1.25105,1.25145,147800000.0
2009-07-07 04:36:00,1.25155,1.25155,1.25145,1.25145,16000000.0
2009-07-07 04:37:00,1.25145,1.25155,1.25115,1.25145,94599999.0
2009-07-07 04:38:00,1.25165,1.25165,1.2513,1.2513,96000000.0
2009-07-07 04:39:00,1.2514,1.2514,1.2511,1.25125,112000000.0
2009-07-07 04:40:00,1.251,1.2513,1.2509,1.25125,80000000.0
2009-07-07 04:41:00,1.2514,1.25155,1.2513,1.25145,119200000.0
2009-07-07 04:42:00,1.2517,1.25195,1.25155,1.25195,99400000.0
2009-07-07 04:43:00,1.2518,1.2518,1.25155,1.25165,39600000.0
2009-07-07 04:44:00,1.25165,1.2518,1.25165,1.25165,95600000.0
2009-07-07 04:45:00,1.25155,1.25155,1.2512,1.25125,120000000.0
2009-07-07 04:46:00,1.25125,1.2522,1.25115,1.2518,209200000.0
2009-07-07 04:47:00,1.25185,1.25195,1.2512,1.25165,170000000.0
2009-07-07 04:48:00,1.25165,1.25175,1.25165,1.25175,35400000.0
2009-07-07 04:49:00,1.2519,1.25205,1.2518,1.252,78600000.0
2009-07-07 04:50:00,1.25195,1.25235,1.25145,1.2515,295600000.0
2009-07-07 04:51:00,1.2519,1.25195,1.25095,1.2517,298400000.0
2009-07-07 04:52:00,1.2516,1.2521,1.2513,1.2521,477200001.0
2009-07-07 04:53:00,1.2521,1.2522,1.2521,1.2522,1272000000.0
2009-07-07 04:54:00,1.25225,1.25235,1.25205,1.25225,1573600000.0
2009-07-07 04:55:00,1.25235,1.25235,1.2522,1.25235,1401200000.0
2009-07-07 04:56:00,1.25235,1.25245,1.252,1.25245,1024000000.0
2009-07-07 04:57:00,1.25235,1.25275,1.2521,1.25245,1576000000.0
2009-07-07 04:58:00,1.25245,1.25295,1.25245,1.2529,1252600000.0
2009-07-07 04:59:00,1.2529,1.2529,1.25265,1.2529,1507800000.0
2009-07-07 05:00:00,1.2529,1.2529,1.252,1.2528,1695600000.0
2009-07-07 05:01:00,1.2526,1.25295,1.2524,1.25245,2008600000.0
2009-07-07 05:02:00,1.25245,1.25295,1.25245,1.25255,1412400000.0
2009-07-07 05:03:00,1.25255,1.2527,1.25255,1.2527,1030400000.0
2009-07-07 05:04:00,1.2527,1.25285,1.2526,1.25275,2083800028.0
2009-07-07 05:05:00,1.25275,1.2529,1.25275,1.25275,553600000.0
2009-07-07 05:06:00,1.25275,1.2528,1.25245,1.25265,1013600000.0
2009-07-07 05:07:00,1.25265,1.25265,1.2524,1.2525,782800000.0
2009-07-07 05:08:00,1.2525,1.25315,1.2525,1.2529,689600000.0
2009-07-07 05:09:00,1.25295,1.25295,1.25275,1.25275,94399999.0
2009-07-07 05:10:00,1.2528,1.2528,1.2528,1.2528,23600000.0
2009-07-07 05:11:00,1.2528,1.2528,1.2528,1.2528,3800000.0
2009-07-07 05:12:00,1.2528,1.2528,1.2528,1.2528,3800000.0
2009-07-07 05:14:00,1.25275,1.25275,1.25265,1.25265,15200000.0
2009-07-07 05:15:00,1.25235,1.2524,1.25235,1.2524,24000000.0
2009-07-07 05:16:00,1.25187,1.25226,1.25183,1.25183,29680000.0
2009-07-07 05:17:00,1.25245,1.25255,1.25225,1.25255,184000000.0
2009-07-07 05:18:00,1.25255,1.25255,1.25245,1.2525,24000000.0
2009-07-07 05:19:00,1.25255,1.25285,1.2523,1.2528,72800000.0
2009-07-07 05:20:00,1.2527,1.25305,1.25255,1.2527,133200000.0
2009-07-07 05:21:00,1.25275,1.2532,1.25275,1.25315,48000000.0
2009-07-07 05:22:00,1.2531,1.25315,1.253,1.25315,49600000.0
2009-07-07 05:23:00,1.25295,1.25295,1.25255,1.2528,70200000.0
2009-07-07 05:24:00,1.253,1.2533,1.2529,1.25315,46600000.0
2009-07-07 05:25:00,1.2527,1.25305,1.25255,1.2526,287400001.0
2009-07-07 05:26:00,1.25265,1.2527,1.25235,1.2526,79600000.0
2009-07-07 05:27:00,1.25265,1.2527,1.25255,1.25255,40000000.0
2009-07-07 05:28:00,1.25265,1.25265,1.25255,1.25255,80000000.0
2009-07-07 05:29:00,1.2526,1.2526,1.25255,1.2526,32000000.0
2009-07-07 05:30:00,1.25255,1.25255,1.2522,1.25245,206799999.0
2009-07-07 05:31:00,1.25245,1.25245,1.25235,1.25235,24000000.0
2009-07-07 05:32:00,1.25235,1.25275,1.252,1.2527,89399999.0
2009-07-07 05:33:00,1.25235,1.25265,1.2521,1.25255,76599999.0
2009-07-07 05:34:00,1.2526,1.2526,1.2521,1.25225,151000000.0
2009-07-07 05:35:00,1.25225,1.25225,1.25225,1.25225,3800000.0
2009-07-07 05:36:00,1.25225,1.25225,1.25225,1.25225,50600000.0
2009-07-07 05:37:00,1.25245,1.2525,1.25235,1.2525,149600000.0
2009-07-07 05:38:00,1.25141,1.25141,1.25141,1.25141,777800000.0
2009-07-07 05:39:00,1.25213,1.25257,1.25174,1.25245,777800000.0
2009-07-07 05:40:00,1.25265,1.25305,1.25265,1.2529,106200000.0
2009-07-07 05:41:00,1.25305,1.25315,1.25305,1.25315,17800000.0
2009-07-07 05:42:00,1.25315,1.2532,1.25285,1.2531,111400000.0
2009-07-07 05:43:00,1.25315,1.2533,1.253,1.2531,57200000.0
2009-07-07 05:44:00,1.25315,1.2532,1.25285,1.2529,68600000.0
2009-07-07 05:45:00,1.2527,1.2527,1.2524,1.25255,91800000.0
2009-07-07 05:46:00,1.25245,1.25265,1.2522,1.2524,191199999.0
2009-07-07 05:47:00,1.2526,1.2526,1.2526,1.2526,3800000.0
2009-07-07 05:48:00,1.25275,1.2531,1.2527,1.2531,99000000.0
2009-07-07 05:49:00,1.253,1.25325,1.25295,1.25325,41800000.0
2009-07-07 05:50:00,1.25265,1.25285,1.2526,1.25265,160000002.0
2009-07-07 05:51:00,1.25265,1.253,1.25265,1.2529,58400000.0
2009-07-07 05:52:00,1.253,1.25305,1.2528,1.2528,61600000.0
2009-07-07 05:53:00,1.2528,1.2528,1.2525,1.25255,137600000.0
2009-07-07 05:54:00,1.25225,1.2527,1.25225,1.25255,130000000.0
2009-07-07 05:55:00,1.2526,1.25275,1.2525,1.25275,57000000.0
2009-07-07 05:56:00,1.25275,1.25305,1.2526,1.2528,186000000.0
2009-07-07 05:57:00,1.25285,1.25295,1.2528,1.25295,70400000.0
2009-07-07 05:58:00,1.25285,1.2533,1.2527,1.25305,535200004.0
2009-07-07 05:59:00,1.25305,1.25305,1.25265,1.25275,294400001.0
2009-07-07 06:00:00,1.25265,1.25265,1.25245,1.25255,142800001.0
2009-07-07 06:01:00,1.2526,1.253,1.25255,1.25295,187400001.0
2009-07-07 06:02:00,1.25285,1.2531,1.2528,1.2529,73600000.0
2009-07-07 06:03:00,1.25295,1.25305,1.25295,1.25305,78799999.0
2009-07-07 06:04:00,1.25305,1.25305,1.25305,1.25305,274200000.0
2009-07-07 06:05:00,1.25305,1.25305,1.25305,1.25305,60400000.0
2009-07-07 06:06:00,1.25305,1.25305,1.25305,1.25305,41600000.0
2009-07-07 06:07:00,1.25305,1.25305,1.25305,1.25305,6400000.0
2009-07-07 06:08:00,1.25275,1.2529,1.25275,1.2528,77200001.0
2009-07-07 06:09:00,1.2528,1.253,1.2528,1.253,42200001.0
2009-07-07 06:10:00,1.253,1.2533,1.253,1.2532,103600000.0
2009-07-07 06:11:00,1.25315,1.2532,1.25315,1.25315,47600000.0
2009-07-07 06:12:00,1.25315,1.2532,1.25305,1.25305,136600000.0
2009-07-07 06:13:00,1.25305,1.25305,1.25255,1.25255,66800000.0
2009-07-07 06:14:00,1.2526,1.2526,1.2526,1.2526,3200000.0
2009-07-07 06:15:00,1.2526,1.2528,1.2526,1.25275,34200000.0
2009-07-07 06:16:00,1.2528,1.25285,1.25275,1.25275,35400000.0
2009-07-07 06:17:00,1.253,1.2534,1.25275,1.2528,195200000.0
2009-07-07 06:18:00,1.2528,1.25285,1.2525,1.25285,83200000.0
2009-07-07 06:19:00,1.25285,1.25285,1.25245,1.2528,49200000.0
2009-07-07 06:20:00,1.25275,1.25285,1.2527,1.25285,69000000.0
2009-07-07 06:21:00,1.253,1.2536,1.253,1.2533,103600000.0
2009-07-07 06:22:00,1.25335,1.25345,1.25305,1.2531,174400001.0
2009-07-07 06:23:00,1.25305,1.25305,1.2525,1.2525,166400003.0
2009-07-07 06:24:00,1.25255,1.25275,1.25185,1.2524,402200001.0
2009-07-07 06:25:00,1.2525,1.25305,1.2524,1.2529,343000000.0
2009-07-07 06:26:00,1.2529,1.2529,1.2524,1.2524,156200000.0
2009-07-07 06:27:00,1.2524,1.2524,1.25235,1.2524,39200000.0
2009-07-07 06:28:00,1.2524,1.25315,1.2524,1.25315,45200000.0
2009-07-07 06:29:00,1.2527,1.25275,1.252,1.2523,42800000.0
2009-07-07 06:30:00,1.25255,1.2526,1.25115,1.25115,197880000.0
2009-07-07 06:31:00,1.25115,1.252,1.25115,1.2512,479240000.0
2009-07-07 06:32:00,1.2514,1.25235,1.25135,1.2521,612600002.0
2009-07-07 06:33:00,1.25185,1.25315,1.2518,1.2528,582800004.0
2009-07-07 06:34:00,1.25275,1.25285,1.25235,1.25275,483800002.0
2009-07-07 06:35:00,1.2529,1.25305,1.25275,1.25295,150400000.0
2009-07-07 06:36:00,1.2529,1.2529,1.2526,1.25275,188800000.0
2009-07-07 06:37:00,1.2528,1.253,1.25265,1.2528,161600000.0
2009-07-07 06:38:00,1.25325,1.25385,1.2527,1.25315,374000000.0
2009-07-07 06:39:00,1.2532,1.2532,1.25255,1.25255,348400000.0
2009-07-07 06:40:00,1.25255,1.2534,1.25255,1.2527,352999998.0
2009-07-07 06:41:00,1.25275,1.2535,1.25275,1.2535,415600000.0
2009-07-07 06:42:00,1.25355,1.25415,1.2529,1.2531,909999997.0
2009-07-07 06:43:00,1.2532,1.2534,1.2526,1.25285,350999999.0
2009-07-07 06:44:00,1.2532,1.25355,1.2526,1.25355,191800001.0
2009-07-07 06:45:00,1.2536,1.25425,1.2533,1.2541,377600000.0
2009-07-07 06:46:00,1.2541,1.25445,1.25345,1.2535,888199999.0
2009-07-07 06:47:00,1.25355,1.25385,1.25355,1.25375,122000000.0
2009-07-07 06:48:00,1.2538,1.25395,1.25285,1.25355,260600000.0
2009-07-07 06:49:00,1.25355,1.25375,1.2534,1.25365,171000000.0
2009-07-07 06:50:00,1.25365,1.2537,1.25355,1.25355,70600000.0
2009-07-07 06:51:00,1.25365,1.25375,1.25365,1.25375,98200001.0
2009-07-07 06:52:00,1.2538,1.25405,1.25325,1.2537,684999998.0
2009-07-07 06:53:00,1.25365,1.25405,1.2534,1.2537,296400001.0
2009-07-07 06:54:00,1.25365,1.2539,1.2532,1.2533,362600000.0
2009-07-07 06:55:00,1.2532,1.25345,1.2531,1.2532,202199999.0
2009-07-07 06:56:00,1.25315,1.2535,1.25305,1.2531,215200000.0
2009-07-07 06:57:00,1.2532,1.25335,1.2532,1.2533,42400000.0
2009-07-07 06:58:00,1.2533,1.2536,1.2529,1.25345,85400000.0
2009-07-07 06:59:00,1.2534,1.2535,1.2531,1.25345,227600000.0
2009-07-07 07:00:00,1.25313,1.2536,1.25313,1.25335,70399999.0
2009-07-07 07:01:00,1.2535,1.2535,1.25313,1.2535,178199998.0
2009-07-07 07:02:00,1.25345,1.2536,1.2532,1.2535,149999998.0
2009-07-07 07:03:00,1.25325,1.25375,1.25313,1.2534,87400000.0
2009-07-07 07:04:00,1.2534,1.2535,1.25273,1.25335,78200000.0
2009-07-07 07:05:00,1.25335,1.25345,1.25305,1.2533,209400000.0
2009-07-07 07:06:00,1.25295,1.2531,1.25275,1.25305,116800000.0
2009-07-07 07:07:00,1.253,1.253,1.2528,1.25285,122799999.0
2009-07-07 07:08:00,1.25285,1.25325,1.25275,1.25275,165200000.0
2009-07-07 07:09:00,1.2527,1.253,1.25265,1.25275,178999998.0
2009-07-07 07:10:00,1.25275,1.25345,1.2527,1.25345,59000000.0
2009-07-07 07:11:00,1.2534,1.2537,1.25335,1.25345,64800000.0
2009-07-07 07:12:00,1.25345,1.25385,1.25285,1.25295,288400000.0
2009-07-07 07:13:00,1.253,1.25355,1.25285,1.25315,176600000.0
2009-07-07 07:14:00,1.2529,1.25325,1.2528,1.2532,215800000.0
2009-07-07 07:15:00,1.2533,1.2534,1.25305,1.25305,97000000.0
2009-07-07 07:16:00,1.2533,1.2533,1.2527,1.2531,168200000.0
2009-07-07 07:17:00,1.253,1.2535,1.25295,1.2534,55800000.0
2009-07-07 07:18:00,1.2534,1.2536,1.253,1.25315,79400000.0
2009-07-07 07:19:00,1.25325,1.25385,1.25285,1.2535,109200000.0
2009-07-07 07:20:00,1.2535,1.25365,1.25335,1.25365,171800000.0
2009-07-07 07:21:00,1.25365,1.25365,1.253,1.2531,159600000.0
2009-07-07 07:22:00,1.2531,1.2532,1.2527,1.2529,75200000.0
2009-07-07 07:23:00,1.2529,1.2529,1.2528,1.2528,41800000.0
2009-07-07 07:24:00,1.2528,1.25305,1.25265,1.25305,120200000.0
2009-07-07 07:25:00,1.2526,1.25285,1.25255,1.2527,33800000.0
2009-07-07 07:26:00,1.2527,1.25275,1.25265,1.25275,32400000.0
2009-07-07 07:27:00,1.25265,1.25285,1.25255,1.2526,50200000.0
2009-07-07 07:28:00,1.2525,1.25285,1.2525,1.25285,86600000.0
2009-07-07 07:29:00,1.2527,1.25315,1.2527,1.25305,44600000.0
2009-07-07 07:30:00,1.25325,1.25325,1.2531,1.2531,35200000.0
2009-07-07 07:31:00,1.25275,1.2533,1.25245,1.2526,140400000.0
2009-07-07 07:32:00,1.25265,1.25335,1.2525,1.25305,164600000.0
2009-07-07 07:33:00,1.2532,1.2536,1.25295,1.2536,59400000.0
2009-07-07 07:34:00,1.2536,1.2536,1.25295,1.2532,162999999.0
2009-07-07 07:35:00,1.2534,1.25405,1.25337,1.25385,118400000.0
2009-07-07 07:36:00,1.2539,1.25395,1.2538,1.2538,51400000.0
2009-07-07 07:37:00,1.25385,1.2552,1.25385,1.25475,809800000.0
2009-07-07 07:38:00,1.2546,1.2547,1.25445,1.2546,80600000.0
2009-07-07 07:39:00,1.2545,1.2549,1.25435,1.2545,175000000.0
2009-07-07 07:40:00,1.2545,1.2545,1.25355,1.254,234800001.0
2009-07-07 07:41:00,1.254,1.2554,1.254,1.25535,290600000.0
2009-07-07 07:42:00,1.2554,1.2555,1.25445,1.25445,474599998.0
2009-07-07 07:43:00,1.25445,1.2546,1.254,1.25405,176000000.0
2009-07-07 07:44:00,1.25415,1.2551,1.25405,1.2544,225800000.0
2009-07-07 07:45:00,1.25465,1.25465,1.25435,1.25435,95200000.0
2009-07-07 07:46:00,1.25445,1.25455,1.25445,1.25445,71600000.0
2009-07-07 07:47:00,1.2545,1.25465,1.25435,1.25465,59800000.0
2009-07-07 07:48:00,1.2547,1.2547,1.2543,1.25435,258399999.0
2009-07-07 07:49:00,1.2545,1.25455,1.25435,1.2545,73200000.0
2009-07-07 07:50:00,1.2543,1.25445,1.2543,1.2543,27400000.0
2009-07-07 07:51:00,1.2546,1.2547,1.25435,1.25455,70000001.0
2009-07-07 07:52:00,1.25465,1.25525,1.25465,1.2551,354600001.0
2009-07-07 07:53:00,1.25505,1.25505,1.2543,1.2543,171200000.0
2009-07-07 07:54:00,1.2543,1.2543,1.25365,1.2542,74800000.0
2009-07-07 07:55:00,1.2542,1.25445,1.25415,1.2543,94000000.0
2009-07-07 07:56:00,1.2543,1.2548,1.25415,1.2542,308600000.0
2009-07-07 07:57:00,1.2542,1.2543,1.2542,1.2542,56400000.0
2009-07-07 07:58:00,1.2542,1.2542,1.2541,1.2541,53000000.0
2009-07-07 07:59:00,1.25405,1.25465,1.254,1.2541,74000000.0
2009-07-07 08:00:00,1.2541,1.2544,1.25385,1.25385,216600000.0
2009-07-07 08:01:00,1.2538,1.254,1.2538,1.254,71800000.0
2009-07-07 08:02:00,1.25415,1.2545,1.2537,1.2543,211200000.0
2009-07-07 08:03:00,1.25435,1.2546,1.2538,1.2539,273600000.0
2009-07-07 08:04:00,1.2539,1.2539,1.2537,1.2537,65200000.0
2009-07-07 08:05:00,1.2537,1.25405,1.2536,1.2537,381200000.0
2009-07-07 08:06:00,1.2537,1.2541,1.2536,1.25405,187999999.0
2009-07-07 08:07:00,1.25395,1.25435,1.2535,1.25435,358600001.0
2009-07-07 08:08:00,1.25415,1.25455,1.2536,1.25385,254000000.0
2009-07-07 08:09:00,1.2539,1.2543,1.25385,1.2543,116600000.0
2009-07-07 08:10:00,1.25445,1.25445,1.2536,1.2536,426200000.0
2009-07-07 08:11:00,1.2536,1.2541,1.2536,1.254,181000000.0
2009-07-07 08:12:00,1.2539,1.25425,1.25365,1.2542,432000001.0
2009-07-07 08:13:00,1.25415,1.2544,1.25405,1.25435,127600000.0
2009-07-07 08:14:00,1.25425,1.25435,1.2537,1.254,300400000.0
2009-07-07 08:15:00,1.25395,1.254,1.2536,1.2537,416199999.0
2009-07-07 08:16:00,1.25375,1.2543,1.2537,1.25415,239599999.0
2009-07-07 08:17:00,1.2539,1.254,1.25355,1.25375,191800000.0
2009-07-07 08:18:00,1.25385,1.2539,1.25355,1.2536,62800000.0
2009-07-07 08:19:00,1.2536,1.2539,1.25345,1.25365,185400000.0
2009-07-07 08:20:00,1.25375,1.2538,1.2532,1.25365,216090000.0
2009-07-07 08:21:00,1.25385,1.25445,1.2537,1.25405,149600000.0
2009-07-07 08:22:00,1.25425,1.2544,1.2533,1.2538,626199999.0
2009-07-07 08:23:00,1.2538,1.25425,1.25355,1.25355,251999997.0
2009-07-07 08:24:00,1.25365,1.2538,1.25365,1.2537,204400004.0
2009-07-07 08:25:00,1.25365,1.254,1.25355,1.2539,214200000.0
2009-07-07 08:26:00,1.2539,1.25465,1.2537,1.25405,375599999.0
2009-07-07 08:27:00,1.25405,1.25405,1.25345,1.2536,578200000.0
2009-07-07 08:28:00,1.2535,1.2549,1.25335,1.25395,495200000.0
2009-07-07 08:29:00,1.25395,1.25475,1.25385,1.25445,496999999.0
2009-07-07 08:30:00,1.2545,1.25465,1.2535,1.25395,370200000.0
2009-07-07 08:31:00,1.25395,1.2543,1.25355,1.2543,406200000.0
2009-07-07 08:32:00,1.2543,1.25495,1.25385,1.25485,263200000.0
2009-07-07 08:33:00,1.25495,1.25495,1.2539,1.25415,279000000.0
2009-07-07 08:34:00,1.25395,1.25455,1.25395,1.2545,256400000.0
2009-07-07 08:35:00,1.25455,1.25505,1.25445,1.25485,108400000.0
2009-07-07 08:36:00,1.25495,1.2555,1.25438,1.25495,298600001.0
2009-07-07 08:37:00,1.25485,1.25535,1.2547,1.25525,454200001.0
2009-07-07 08:38:00,1.25535,1.2556,1.25495,1.2554,145800000.0
2009-07-07 08:39:00,1.2553,1.25565,1.2543,1.2552,376600000.0
2009-07-07 08:40:00,1.2552,1.2552,1.25435,1.25495,506800000.0
2009-07-07 08:41:00,1.25495,1.25535,1.25435,1.2549,330400000.0
2009-07-07 08:42:00,1.2549,1.2553,1.25445,1.25485,451399999.0
2009-07-07 08:43:00,1.25475,1.2558,1.2545,1.2553,545199999.0
2009-07-07 08:44:00,1.2554,1.2561,1.2554,1.25575,359600000.0
2009-07-07 08:45:00,1.2559,1.25595,1.2554,1.2557,214400000.0
2009-07-07 08:46:00,1.25545,1.2561,1.25545,1.2556,219799999.0
2009-07-07 08:47:00,1.25515,1.25625,1.25515,1.2552,463599999.0
2009-07-07 08:48:00,1.2555,1.25575,1.2551,1.2554,416200000.0
2009-07-07 08:49:00,1.2554,1.2564,1.25525,1.25605,352000000.0
2009-07-07 08:50:00,1.25605,1.25605,1.25565,1.25575,300199999.0
2009-07-07 08:51:00,1.2557,1.25585,1.25535,1.2556,68000000.0
2009-07-07 08:52:00,1.2556,1.2562,1.25555,1.2557,133799999.0
2009-07-07 08:53:00,1.25585,1.25595,1.25515,1.25535,267200000.0
2009-07-07 08:54:00,1.25535,1.2555,1.25515,1.2553,106400000.0
2009-07-07 08:55:00,1.2554,1.25565,1.2554,1.25565,56000000.0
2009-07-07 08:56:00,1.2558,1.256,1.2555,1.25575,244000000.0
2009-07-07 08:57:00,1.25565,1.25615,1.25555,1.2561,269599997.0
2009-07-07 08:58:00,1.25605,1.25605,1.25575,1.25575,105800000.0
2009-07-07 08:59:00,1.2559,1.25625,1.2555,1.25575,797999987.0
2009-07-07 09:00:00,1.2557,1.2557,1.2553,1.2555,684199993.0
2009-07-07 09:01:00,1.25555,1.2558,1.25535,1.2555,625799997.0
2009-07-07 09:02:00,1.25545,1.2558,1.25535,1.2554,177600000.0
2009-07-07 09:03:00,1.2554,1.2555,1.2552,1.2552,131400000.0
2009-07-07 09:04:00,1.2553,1.25545,1.25505,1.25545,159000000.0
2009-07-07 09:05:00,1.25555,1.2562,1.25525,1.25615,403800002.0
2009-07-07 09:06:00,1.2563,1.2566,1.2559,1.2559,263600000.0
2009-07-07 09:07:00,1.2561,1.2566,1.2556,1.25575,637799990.0
2009-07-07 09:08:00,1.25575,1.25625,1.25565,1.25565,954800004.0
2009-07-07 09:09:00,1.2554,1.2561,1.2553,1.256,403199993.0
2009-07-07 09:10:00,1.256,1.2561,1.25595,1.2561,89400000.0
2009-07-07 09:11:00,1.25605,1.25625,1.2555,1.2556,210800000.0
2009-07-07 09:12:00,1.2556,1.25575,1.2553,1.2555,250800000.0
2009-07-07 09:13:00,1.2555,1.2555,1.25415,1.25545,147200000.0
2009-07-07 09:14:00,1.25545,1.2558,1.25485,1.25565,489000002.0
2009-07-07 09:15:00,1.25575,1.25585,1.255,1.255,388200000.0
2009-07-07 09:16:00,1.25495,1.2558,1.2548,1.2558,310200000.0
2009-07-07 09:17:00,1.2557,1.2562,1.2555,1.2557,200800000.0
2009-07-07 09:18:00,1.25585,1.2562,1.2549,1.25515,237400003.0
2009-07-07 09:19:00,1.25515,1.2553,1.2547,1.2549,400000000.0
2009-07-07 09:20:00,1.2548,1.255,1.2543,1.25465,506600000.0
2009-07-07 09:21:00,1.2549,1.2551,1.25415,1.25485,509999999.0
2009-07-07 09:22:00,1.25485,1.25545,1.25475,1.2552,455399998.0
2009-07-07 09:23:00,1.25515,1.25545,1.2547,1.2552,614400001.0
2009-07-07 09:24:00,1.25525,1.2554,1.25425,1.25475,499000001.0
2009-07-07 09:25:00,1.25475,1.25475,1.2541,1.2543,370000000.0
2009-07-07 09:26:00,1.2543,1.255,1.2543,1.2547,476200000.0
2009-07-07 09:27:00,1.2546,1.2553,1.25455,1.25495,268199999.0
2009-07-07 09:28:00,1.2551,1.25545,1.25485,1.2554,375799999.0
2009-07-07 09:29:00,1.2554,1.25555,1.25475,1.25485,344000001.0
2009-07-07 09:30:00,1.2548,1.255,1.25415,1.2544,569399999.0
2009-07-07 09:31:00,1.2544,1.25485,1.25405,1.25485,449429999.0
2009-07-07 09:32:00,1.2545,1.25515,1.2545,1.25495,297000001.0
2009-07-07 09:33:00,1.25505,1.25565,1.25415,1.25435,618400000.0
2009-07-07 09:34:00,1.2542,1.25475,1.25405,1.25435,354180000.0
2009-07-07 09:35:00,1.25435,1.25445,1.25405,1.2541,251400000.0
2009-07-07 09:36:00,1.25415,1.25415,1.25405,1.25405,316510000.0
2009-07-07 09:37:00,1.25405,1.25405,1.25405,1.25405,455620000.0
2009-07-07 09:38:00,1.25405,1.25485,1.25405,1.2547,591609998.0
2009-07-07 09:39:00,1.25475,1.2552,1.25465,1.25495,341399998.0
2009-07-07 09:40:00,1.2551,1.2552,1.255,1.255,93000000.0
2009-07-07 09:41:00,1.25505,1.25525,1.2545,1.25475,281400000.0
2009-07-07 09:42:00,1.25475,1.25505,1.25405,1.25405,580779999.0
2009-07-07 09:43:00,1.25405,1.2544,1.25405,1.25405,622950000.0
2009-07-07 09:44:00,1.25405,1.25435,1.25405,1.25435,296409999.0
2009-07-07 09:45:00,1.2544,1.2547,1.25435,1.2546,280000000.0
2009-07-07 09:46:00,1.25455,1.2547,1.2544,1.25465,185600000.0
2009-07-07 09:47:00,1.25475,1.25515,1.2544,1.255,471399995.0
2009-07-07 09:48:00,1.25505,1.2553,1.25455,1.25475,304600000.0
2009-07-07 09:49:00,1.25475,1.2553,1.2545,1.2551,293600000.0
2009-07-07 09:50:00,1.25525,1.25575,1.25515,1.25575,169000000.0
2009-07-07 09:51:00,1.2557,1.25585,1.25538,1.25585,106200000.0
2009-07-07 09:52:00,1.25575,1.25575,1.2554,1.2554,135600000.0
2009-07-07 09:53:00,1.25545,1.25565,1.25515,1.25555,207399999.0
2009-07-07 09:54:00,1.25565,1.25565,1.2552,1.2555,225400000.0
2009-07-07 09:55:00,1.25555,1.2556,1.2553,1.2556,216600000.0
2009-07-07 09:56:00,1.25555,1.256,1.25555,1.25595,866200023.0
2009-07-07 09:57:00,1.256,1.25605,1.25545,1.2558,230800000.0
2009-07-07 09:58:00,1.25575,1.25595,1.25565,1.25595,123800000.0
2009-07-07 09:59:00,1.25585,1.25595,1.25555,1.2556,521799998.0
2009-07-07 10:00:00,1.2556,1.2557,1.25535,1.25535,101600000.0
2009-07-07 10:01:00,1.2554,1.256,1.25535,1.25555,386799997.0
2009-07-07 10:02:00,1.25555,1.25575,1.25535,1.25535,251200003.0
2009-07-07 10:03:00,1.25535,1.25545,1.25515,1.25525,396199997.0
2009-07-07 10:04:00,1.25515,1.2552,1.25465,1.25495,195800000.0
2009-07-07 10:05:00,1.255,1.25535,1.2547,1.25535,184600000.0
2009-07-07 10:06:00,1.25535,1.2559,1.2552,1.2557,217400000.0
2009-07-07 10:07:00,1.2557,1.256,1.2555,1.256,302200000.0
2009-07-07 10:08:00,1.2559,1.2561,1.25545,1.2558,632799999.0
2009-07-07 10:09:00,1.25605,1.25645,1.25565,1.2559,587000005.0
2009-07-07 10:10:00,1.25595,1.25595,1.25545,1.25575,724399997.0
2009-07-07 10:11:00,1.25555,1.25605,1.25555,1.256,318200000.0
2009-07-07 10:12:00,1.25605,1.25645,1.25575,1.2561,814199997.0
2009-07-07 10:13:00,1.25625,1.2564,1.25595,1.2563,285799998.0
2009-07-07 10:14:00,1.25605,1.25615,1.25575,1.25595,304199999.0
2009-07-07 10:15:00,1.2559,1.2564,1.2557,1.2564,312200000.0
2009-07-07 10:16:00,1.25635,1.25635,1.25555,1.2561,198999999.0
2009-07-07 10:17:00,1.2561,1.2563,1.2557,1.2557,152600000.0
2009-07-07 10:18:00,1.25575,1.256,1.25565,1.2559,86600000.0
2009-07-07 10:19:00,1.2559,1.25595,1.2555,1.2556,164000000.0
2009-07-07 10:20:00,1.2556,1.25585,1.2553,1.25545,245200000.0
2009-07-07 10:21:00,1.2555,1.2555,1.2553,1.2554,174400000.0
2009-07-07 10:22:00,1.2554,1.2554,1.2553,1.2553,70400000.0
2009-07-07 10:23:00,1.2551,1.25535,1.25505,1.2552,85000000.0
2009-07-07 10:24:00,1.2552,1.2552,1.25413,1.255,79200000.0
2009-07-07 10:25:00,1.2546,1.255,1.25427,1.2548,67000000.0
2009-07-07 10:26:00,1.2548,1.2549,1.25475,1.2548,63200000.0
2009-07-07 10:27:00,1.2548,1.2548,1.2547,1.2547,98800000.0
2009-07-07 10:28:00,1.2547,1.2547,1.2546,1.2546,48000000.0
2009-07-07 10:29:00,1.2546,1.2551,1.25445,1.2546,166000000.0
2009-07-07 10:30:00,1.2545,1.25495,1.2544,1.2546,329200000.0
2009-07-07 10:31:00,1.2546,1.2546,1.2544,1.2544,72000000.0
2009-07-07 10:32:00,1.25445,1.255,1.25425,1.2543,312800000.0
2009-07-07 10:33:00,1.2544,1.25485,1.25425,1.2544,329800000.0
2009-07-07 10:34:00,1.2544,1.2544,1.2543,1.2543,70400000.0
2009-07-07 10:35:00,1.2543,1.2547,1.2542,1.25425,212800000.0
2009-07-07 10:36:00,1.25435,1.25475,1.2543,1.2547,135400000.0
2009-07-07 10:37:00,1.25465,1.25465,1.25415,1.2543,195000000.0
2009-07-07 10:38:00,1.2543,1.2545,1.2541,1.2545,204800000.0
2009-07-07 10:39:00,1.2544,1.2547,1.2541,1.2547,153800000.0
2009-07-07 10:40:00,1.2546,1.25485,1.25405,1.25465,474630000.0
2009-07-07 10:41:00,1.25485,1.25495,1.2545,1.2546,217400000.0
2009-07-07 10:42:00,1.25465,1.25475,1.2542,1.2542,200200000.0
2009-07-07 10:43:00,1.2543,1.25465,1.2541,1.2542,329000000.0
2009-07-07 10:44:00,1.2542,1.2546,1.25415,1.2546,217800000.0
2009-07-07 10:45:00,1.2544,1.2546,1.2541,1.2541,190000000.0
2009-07-07 10:46:00,1.2541,1.2544,1.25405,1.25405,151050000.0
2009-07-07 10:47:00,1.25405,1.25435,1.25405,1.25405,409210000.0
2009-07-07 10:48:00,1.25405,1.2544,1.25405,1.2544,510270000.0
2009-07-07 10:49:00,1.2544,1.2545,1.25405,1.25445,95800000.0
2009-07-07 10:50:00,1.25445,1.2547,1.2541,1.2546,436999995.0
2009-07-07 10:51:00,1.2544,1.2547,1.25405,1.25425,486290000.0
2009-07-07 10:52:00,1.25435,1.25445,1.25405,1.25405,496680000.0
2009-07-07 10:53:00,1.25415,1.25425,1.25405,1.25405,340070000.0
2009-07-07 10:54:00,1.25405,1.2543,1.25405,1.25405,264760000.0
2009-07-07 10:55:00,1.2541,1.2546,1.25405,1.25415,351600000.0
2009-07-07 10:56:00,1.2542,1.25425,1.25405,1.2542,475980000.0
2009-07-07 10:57:00,1.2544,1.2544,1.25405,1.25405,391639999.0
2009-07-07 10:58:00,1.25405,1.25435,1.25405,1.25405,327130000.0
2009-07-07 10:59:00,1.25405,1.2541,1.25405,1.25405,234480000.0
2009-07-07 11:00:00,1.25405,1.25435,1.25405,1.25405,294220000.0
2009-07-07 11:01:00,1.25405,1.2543,1.25405,1.25415,283240000.0
2009-07-07 11:02:00,1.25415,1.25465,1.2534,1.25405,428140001.0
2009-07-07 11:03:00,1.25405,1.25405,1.25345,1.2537,215830000.0
2009-07-07 11:04:00,1.2537,1.2538,1.25345,1.2536,78000000.0
2009-07-07 11:05:00,1.2536,1.25375,1.25335,1.25345,114200000.0
2009-07-07 11:06:00,1.25365,1.254,1.25325,1.2536,247000000.0
2009-07-07 11:07:00,1.25375,1.2542,1.2533,1.2534,241000000.0
2009-07-07 11:08:00,1.2534,1.2539,1.2532,1.25375,327600000.0
2009-07-07 11:09:00,1.25375,1.25375,1.25265,1.2529,612599999.0
2009-07-07 11:10:00,1.25295,1.25345,1.25255,1.2533,472599998.0
2009-07-07 11:11:00,1.2533,1.25345,1.25245,1.2527,315000000.0
2009-07-07 11:12:00,1.25245,1.2528,1.2521,1.2528,453200000.0
2009-07-07 11:13:00,1.25285,1.25285,1.2523,1.2523,623799999.0
2009-07-07 11:14:00,1.25235,1.2531,1.2523,1.253,295400000.0
2009-07-07 11:15:00,1.25315,1.2532,1.253,1.25305,150200000.0
2009-07-07 11:16:00,1.25305,1.2531,1.25265,1.2531,198600000.0
2009-07-07 11:17:00,1.2529,1.2532,1.25255,1.2527,223600000.0
2009-07-07 11:18:00,1.25305,1.25375,1.25305,1.2536,166000000.0
2009-07-07 11:19:00,1.2536,1.2541,1.2534,1.25395,244000000.0
2009-07-07 11:20:00,1.25405,1.2541,1.2532,1.25325,338200000.0
2009-07-07 11:21:00,1.2533,1.2535,1.2529,1.2529,523200000.0
2009-07-07 11:22:00,1.253,1.2536,1.2529,1.2532,566600001.0
2009-07-07 11:23:00,1.25325,1.2539,1.25315,1.25325,664799999.0
2009-07-07 11:24:00,1.25335,1.2537,1.2531,1.2534,391800001.0
2009-07-07 11:25:00,1.2535,1.25395,1.2532,1.25355,171000000.0
2009-07-07 11:26:00,1.2535,1.25385,1.25325,1.25325,500400000.0
2009-07-07 11:27:00,1.25335,1.2541,1.2532,1.25395,131000000.0
2009-07-07 11:28:00,1.2538,1.25425,1.2536,1.2536,250400000.0
2009-07-07 11:29:00,1.25355,1.2542,1.2534,1.2538,195200000.0
2009-07-07 11:30:00,1.25385,1.2546,1.2533,1.254,391800000.0
2009-07-07 11:31:00,1.25425,1.25495,1.25425,1.2547,309600000.0
2009-07-07 11:32:00,1.25475,1.2548,1.2541,1.25415,584200002.0
2009-07-07 11:33:00,1.2542,1.2544,1.25415,1.25425,250200000.0
2009-07-07 11:34:00,1.2542,1.2546,1.2542,1.25445,171000000.0
2009-07-07 11:35:00,1.2546,1.25465,1.25395,1.25395,425600000.0
2009-07-07 11:36:00,1.25395,1.25425,1.2539,1.25425,328000000.0
2009-07-07 11:37:00,1.2542,1.25435,1.25415,1.25425,155200000.0
2009-07-07 11:38:00,1.25425,1.25465,1.2542,1.25445,208599999.0
2009-07-07 11:39:00,1.2545,1.2554,1.25425,1.2551,529200000.0
2009-07-07 11:40:00,1.25515,1.2554,1.25515,1.25525,476599999.0
2009-07-07 11:41:00,1.25535,1.25535,1.25525,1.2553,104000000.0
2009-07-07 11:42:00,1.2554,1.2555,1.2547,1.2547,284400000.0
2009-07-07 11:43:00,1.2549,1.25495,1.2545,1.2545,79200000.0
2009-07-07 11:44:00,1.25455,1.25465,1.2544,1.2545,85000000.0
2009-07-07 11:45:00,1.2545,1.2548,1.25435,1.25465,571400004.0
2009-07-07 11:46:00,1.2546,1.2546,1.2544,1.2544,148600002.0
2009-07-07 11:47:00,1.2544,1.2544,1.2543,1.2544,99200000.0
2009-07-07 11:48:00,1.2544,1.25455,1.25425,1.2544,284800000.0
2009-07-07 11:49:00,1.2544,1.25465,1.2543,1.25465,539799999.0
2009-07-07 11:50:00,1.2546,1.2549,1.2543,1.2544,511800002.0
2009-07-07 11:51:00,1.2543,1.25465,1.25415,1.2544,662599999.0
2009-07-07 11:52:00,1.25445,1.25475,1.2543,1.2545,683200005.0
2009-07-07 11:53:00,1.2545,1.2546,1.2543,1.2546,154800000.0
2009-07-07 11:54:00,1.2544,1.25505,1.2544,1.25505,580799998.0
2009-07-07 11:55:00,1.255,1.2551,1.25475,1.25495,512200000.0
2009-07-07 11:56:00,1.25485,1.25525,1.2548,1.25505,238400000.0
2009-07-07 11:57:00,1.25515,1.25515,1.2549,1.255,209400000.0
2009-07-07 11:58:00,1.255,1.2552,1.2544,1.255,471800001.0
2009-07-07 11:59:00,1.25505,1.25525,1.2548,1.2549,352799998.0
2009-07-07 12:00:00,1.25475,1.25545,1.2547,1.2553,430000000.0
2009-07-07 12:01:00,1.2554,1.25555,1.25515,1.2555,552999995.0
2009-07-07 12:02:00,1.25535,1.2555,1.25495,1.25535,406999998.0
2009-07-07 12:03:00,1.2553,1.2556,1.25475,1.255,396200000.0
2009-07-07 12:04:00,1.255,1.25515,1.2548,1.25485,308000000.0
2009-07-07 12:05:00,1.2551,1.2552,1.2547,1.2548,168000000.0
2009-07-07 12:06:00,1.25475,1.25485,1.2546,1.2548,142600000.0
2009-07-07 12:07:00,1.2551,1.25545,1.25475,1.25505,182400000.0
2009-07-07 12:08:00,1.2549,1.25535,1.2548,1.25515,189400000.0
2009-07-07 12:09:00,1.25515,1.25535,1.25505,1.25535,295600000.0
2009-07-07 12:10:00,1.2553,1.25535,1.25525,1.25535,110800000.0
2009-07-07 12:11:00,1.2553,1.25545,1.2551,1.2552,463199998.0
2009-07-07 12:12:00,1.2552,1.25545,1.2549,1.2551,339399999.0
2009-07-07 12:13:00,1.25515,1.25535,1.25485,1.25485,255400000.0
2009-07-07 12:14:00,1.25485,1.2551,1.2548,1.2548,523999999.0
2009-07-07 12:15:00,1.2549,1.2551,1.2548,1.2551,474400000.0
2009-07-07 12:16:00,1.2551,1.2555,1.255,1.2552,219800000.0
2009-07-07 12:17:00,1.2552,1.2554,1.25515,1.2552,137000000.0
2009-07-07 12:18:00,1.2553,1.2553,1.25475,1.255,379000000.0
2009-07-07 12:19:00,1.255,1.25505,1.2548,1.2549,278400000.0
2009-07-07 12:20:00,1.2549,1.2551,1.2548,1.2551,340000000.0
2009-07-07 12:21:00,1.25495,1.25525,1.2548,1.25515,645999998.0
2009-07-07 12:22:00,1.25515,1.25575,1.25505,1.2554,337000000.0
2009-07-07 12:23:00,1.2552,1.25575,1.25495,1.2551,676200000.0
2009-07-07 12:24:00,1.25525,1.2557,1.2548,1.255,484000000.0
2009-07-07 12:25:00,1.25495,1.25535,1.25485,1.255,279400000.0
2009-07-07 12:26:00,1.255,1.2552,1.2549,1.25505,596800000.0
2009-07-07 12:27:00,1.255,1.2551,1.25495,1.255,112000000.0
2009-07-07 12:28:00,1.2551,1.25535,1.25505,1.2551,173199998.0
2009-07-07 12:29:00,1.25515,1.2554,1.2551,1.2553,315599999.0
2009-07-07 12:30:00,1.25535,1.2556,1.25495,1.2551,707000000.0
2009-07-07 12:31:00,1.25515,1.2553,1.2549,1.255,126800000.0
2009-07-07 12:32:00,1.255,1.25515,1.2549,1.25515,261800000.0
2009-07-07 12:33:00,1.25495,1.2557,1.25485,1.25535,454000000.0
2009-07-07 12:34:00,1.2554,1.25565,1.2554,1.25545,396199997.0
2009-07-07 12:35:00,1.25535,1.25555,1.25505,1.2553,495800000.0
2009-07-07 12:36:00,1.2553,1.25565,1.2551,1.25525,887399999.0
2009-07-07 12:37:00,1.25525,1.2554,1.255,1.2554,384000000.0
2009-07-07 12:38:00,1.2553,1.2554,1.25525,1.2554,278400000.0
2009-07-07 12:39:00,1.2554,1.25555,1.25515,1.25525,243800000.0
2009-07-07 12:40:00,1.2553,1.2557,1.25525,1.2556,294400000.0
2009-07-07 12:41:00,1.2555,1.25605,1.2555,1.256,97799999.0
2009-07-07 12:42:00,1.25605,1.2563,1.256,1.2562,518399990.0
2009-07-07 12:43:00,1.25595,1.2561,1.2559,1.2561,214000000.0
2009-07-07 12:44:00,1.25615,1.2562,1.2552,1.2554,852800001.0
2009-07-07 12:45:00,1.2554,1.2554,1.2553,1.2553,54400000.0
2009-07-07 12:46:00,1.2553,1.2553,1.2551,1.2551,54400000.0
2009-07-07 12:47:00,1.2551,1.2552,1.2549,1.255,331199999.0
2009-07-07 12:48:00,1.255,1.2555,1.2549,1.2551,609200000.0
2009-07-07 12:49:00,1.25515,1.2553,1.25495,1.2553,788399999.0
2009-07-07 12:50:00,1.2553,1.2557,1.2549,1.2549,304200000.0
2009-07-07 12:51:00,1.255,1.255,1.2549,1.255,100800000.0
2009-07-07 12:52:00,1.255,1.255,1.2548,1.2549,45400000.0
2009-07-07 12:53:00,1.25485,1.25515,1.2545,1.2548,199200000.0
2009-07-07 12:54:00,1.2548,1.2548,1.25385,1.25425,234400000.0
2009-07-07 12:55:00,1.2542,1.2544,1.25405,1.2543,305599999.0
2009-07-07 12:56:00,1.25445,1.2548,1.25385,1.2547,867200002.0
2009-07-07 12:57:00,1.2546,1.2548,1.25375,1.25375,420399998.0
2009-07-07 12:58:00,1.25355,1.2543,1.25345,1.2543,295600000.0
2009-07-07 12:59:00,1.2542,1.255,1.25405,1.25485,307000000.0
2009-07-07 13:00:00,1.255,1.2556,1.25445,1.2556,514400000.0
2009-07-07 13:01:00,1.25545,1.2565,1.25535,1.2559,1118899998.0
2009-07-07 13:02:00,1.25595,1.25615,1.25485,1.2551,902799999.0
2009-07-07 13:03:00,1.2552,1.2556,1.2548,1.2553,890200003.0
2009-07-07 13:04:00,1.2554,1.256,1.2551,1.2558,460600001.0
2009-07-07 13:05:00,1.2557,1.25605,1.25535,1.2554,532399997.0
2009-07-07 13:06:00,1.2553,1.2561,1.2551,1.2555,363000000.0
2009-07-07 13:07:00,1.2556,1.2558,1.2544,1.255,909399999.0
2009-07-07 13:08:00,1.255,1.25535,1.25415,1.2549,276200000.0
2009-07-07 13:09:00,1.2549,1.25505,1.2547,1.25475,242800000.0
2009-07-07 13:10:00,1.25475,1.2555,1.25475,1.25505,488000000.0
2009-07-07 13:11:00,1.25505,1.25555,1.2548,1.2548,562600000.0
2009-07-07 13:12:00,1.2548,1.2552,1.2548,1.255,633600000.0
2009-07-07 13:13:00,1.25505,1.2552,1.25495,1.2551,345000000.0
2009-07-07 13:14:00,1.2551,1.25535,1.25465,1.2547,324999998.0
2009-07-07 13:15:00,1.2547,1.25555,1.2545,1.25555,432999999.0
2009-07-07 13:16:00,1.25555,1.25635,1.25535,1.2557,1101999996.0
2009-07-07 13:17:00,1.25575,1.25605,1.2554,1.25595,1028999993.0
2009-07-07 13:18:00,1.2559,1.2563,1.25545,1.25595,662399997.0
2009-07-07 13:19:00,1.25605,1.2561,1.2552,1.2557,599199998.0
2009-07-07 13:20:00,1.25565,1.25645,1.2556,1.2563,1029000000.0
2009-07-07 13:21:00,1.25615,1.25665,1.2559,1.2561,359999998.0
2009-07-07 13:22:00,1.2561,1.2565,1.2559,1.25615,434199999.0
2009-07-07 13:23:00,1.2563,1.25645,1.2557,1.256,970799988.0
2009-07-07 13:24:00,1.25635,1.25665,1.25605,1.2564,368400002.0
2009-07-07 13:25:00,1.25635,1.2568,1.25595,1.2565,469599998.0
2009-07-07 13:26:00,1.25645,1.25645,1.2561,1.2561,39200000.0
2009-07-07 13:27:00,1.2562,1.25645,1.2561,1.2561,152400000.0
2009-07-07 13:28:00,1.25615,1.25625,1.25595,1.256,113800000.0
2009-07-07 13:29:00,1.25595,1.2564,1.2558,1.2563,201400000.0
2009-07-07 13:30:00,1.2563,1.2565,1.2561,1.25635,190800000.0
2009-07-07 13:31:00,1.25635,1.2566,1.2563,1.2566,68600000.0
2009-07-07 13:32:00,1.25665,1.25665,1.25655,1.2566,67800000.0
2009-07-07 13:33:00,1.2566,1.25675,1.2565,1.25665,130400000.0
2009-07-07 13:34:00,1.25665,1.25675,1.25655,1.2566,162800000.0
2009-07-07 13:35:00,1.2566,1.25675,1.2565,1.2566,149400000.0
2009-07-07 13:36:00,1.2566,1.2568,1.256,1.2566,218800000.0
2009-07-07 13:37:00,1.25655,1.257,1.25645,1.25645,383000000.0
2009-07-07 13:38:00,1.25635,1.2569,1.2561,1.25675,236200000.0
2009-07-07 13:39:00,1.25685,1.2569,1.25655,1.25685,330200000.0
2009-07-07 13:40:00,1.2568,1.25685,1.2563,1.2568,415399999.0
2009-07-07 13:41:00,1.25675,1.25685,1.2562,1.25665,232200000.0
2009-07-07 13:42:00,1.25665,1.25705,1.2563,1.2566,230400000.0
2009-07-07 13:43:00,1.2566,1.25685,1.2562,1.25655,146200000.0
2009-07-07 13:44:00,1.25665,1.257,1.25615,1.257,198800000.0
2009-07-07 13:45:00,1.257,1.257,1.2562,1.25675,232400000.0
2009-07-07 13:46:00,1.25675,1.2568,1.25595,1.2568,350599999.0
2009-07-07 13:47:00,1.2568,1.25725,1.25675,1.25715,161000000.0
2009-07-07 13:48:00,1.25705,1.25715,1.25685,1.2569,138000000.0
2009-07-07 13:49:00,1.2569,1.25725,1.2567,1.2571,105000000.0
2009-07-07 13:50:00,1.2571,1.2572,1.2569,1.2571,77000000.0
2009-07-07 13:51:00,1.2571,1.25735,1.25675,1.2571,143800000.0
2009-07-07 13:52:00,1.25725,1.2574,1.25715,1.2573,71600000.0
2009-07-07 13:53:00,1.25695,1.25735,1.2568,1.2573,274600000.0
2009-07-07 13:54:00,1.25735,1.2574,1.2568,1.2574,44600000.0
2009-07-07 13:55:00,1.25755,1.25755,1.25705,1.2572,114400000.0
2009-07-07 13:56:00,1.2573,1.2574,1.2568,1.2569,174000000.0
2009-07-07 13:57:00,1.25685,1.25725,1.25675,1.25675,179000001.0
2009-07-07 13:58:00,1.2567,1.25735,1.25665,1.25725,407799998.0
2009-07-07 13:59:00,1.2573,1.25745,1.25675,1.25735,409200000.0
2009-07-07 14:00:00,1.2573,1.25775,1.25715,1.2576,174400000.0
2009-07-07 14:01:00,1.2574,1.25755,1.2573,1.2574,178800000.0
2009-07-07 14:02:00,1.25755,1.25765,1.2569,1.2571,206600000.0
2009-07-07 14:03:00,1.25695,1.25745,1.25695,1.25745,397200000.0
2009-07-07 14:04:00,1.25755,1.2579,1.25725,1.25785,240800000.0
2009-07-07 14:05:00,1.2578,1.2581,1.2573,1.25795,211800000.0
2009-07-07 14:06:00,1.25805,1.25825,1.2576,1.25775,128600000.0
2009-07-07 14:07:00,1.25765,1.25845,1.25765,1.2579,238600000.0
2009-07-07 14:08:00,1.2577,1.25815,1.2577,1.2579,160000000.0
2009-07-07 14:09:00,1.25795,1.2582,1.25795,1.25805,122600000.0
2009-07-07 14:10:00,1.25815,1.2583,1.25775,1.25825,213000000.0
2009-07-07 14:11:00,1.25835,1.25835,1.25735,1.25735,621199999.0
2009-07-07 14:12:00,1.25735,1.25775,1.25725,1.2577,162800000.0
2009-07-07 14:13:00,1.2576,1.2576,1.2573,1.25745,81000000.0
2009-07-07 14:14:00,1.25725,1.25765,1.25715,1.25755,169200000.0
2009-07-07 14:15:00,1.2577,1.25795,1.2574,1.2578,296800000.0
2009-07-07 14:16:00,1.2578,1.258,1.2573,1.2573,161200000.0
2009-07-07 14:17:00,1.2574,1.25775,1.2574,1.2577,129400000.0
2009-07-07 14:18:00,1.2575,1.25785,1.25735,1.25785,186600000.0
2009-07-07 14:19:00,1.25775,1.25795,1.25775,1.2578,83600000.0
2009-07-07 14:20:00,1.2579,1.2582,1.2573,1.25785,229000000.0
2009-07-07 14:21:00,1.25785,1.2584,1.25775,1.25775,195400000.0
2009-07-07 14:22:00,1.2577,1.2581,1.2577,1.2578,197400000.0
2009-07-07 14:23:00,1.2579,1.2579,1.2574,1.2576,313200000.0
2009-07-07 14:24:00,1.2576,1.2577,1.25735,1.25755,256200001.0
2009-07-07 14:25:00,1.2575,1.25775,1.25745,1.25775,215600000.0
2009-07-07 14:26:00,1.2576,1.25775,1.25725,1.2577,387600001.0
2009-07-07 14:27:00,1.2575,1.2579,1.25725,1.2573,329000000.0
2009-07-07 14:28:00,1.25735,1.2575,1.2573,1.25735,258200000.0
2009-07-07 14:29:00,1.2573,1.2573,1.2572,1.2573,100400000.0
2009-07-07 14:30:00,1.2573,1.25775,1.2571,1.25725,311199999.0
2009-07-07 14:31:00,1.25735,1.25765,1.2572,1.25765,144200000.0
2009-07-07 14:32:00,1.2577,1.25775,1.2571,1.25765,154000000.0
2009-07-07 14:33:00,1.2575,1.2579,1.2575,1.2579,107400000.0
2009-07-07 14:34:00,1.258,1.258,1.2579,1.258,67200000.0
2009-07-07 14:35:00,1.258,1.258,1.258,1.258,12800000.0
2009-07-07 14:36:00,1.258,1.25805,1.2579,1.258,120800000.0
2009-07-07 14:37:00,1.258,1.258,1.258,1.258,45600000.0
2009-07-07 14:38:00,1.258,1.258,1.258,1.258,19400000.0
2009-07-07 14:39:00,1.258,1.25805,1.25725,1.25785,444199998.0
2009-07-07 14:40:00,1.25785,1.2582,1.2577,1.25795,293600000.0
2009-07-07 14:41:00,1.25805,1.2583,1.25785,1.2583,355800000.0
2009-07-07 14:42:00,1.25825,1.2583,1.2575,1.2575,193400000.0
2009-07-07 14:43:00,1.2574,1.2577,1.2573,1.25755,195400000.0
2009-07-07 14:44:00,1.25745,1.25745,1.2572,1.25735,190400000.0
2009-07-07 14:45:00,1.2574,1.2577,1.2573,1.2575,666999998.0
2009-07-07 14:46:00,1.25755,1.25765,1.2574,1.2575,88599999.0
2009-07-07 14:47:00,1.2575,1.2579,1.25745,1.2577,436600000.0
2009-07-07 14:48:00,1.2577,1.25795,1.2575,1.25765,345399998.0
2009-07-07 14:49:00,1.2577,1.25785,1.2575,1.25775,423200000.0
2009-07-07 14:50:00,1.25775,1.25815,1.25745,1.25775,485399999.0
2009-07-07 14:51:00,1.25785,1.258,1.2576,1.25765,312599999.0
2009-07-07 14:52:00,1.25765,1.25765,1.25735,1.2575,235400000.0
2009-07-07 14:53:00,1.2575,1.258,1.2572,1.25735,282399999.0
2009-07-07 14:54:00,1.2575,1.2577,1.2573,1.25755,283400000.0
2009-07-07 14:55:00,1.25755,1.25755,1.2573,1.2573,131399999.0
2009-07-07 14:56:00,1.2573,1.2574,1.25695,1.2572,399999998.0
2009-07-07 14:57:00,1.25725,1.2578,1.2571,1.2574,622199999.0
2009-07-07 14:58:00,1.25735,1.25755,1.2569,1.25695,529399999.0
2009-07-07 14:59:00,1.25695,1.2572,1.2569,1.257,196200000.0
2009-07-07 15:00:00,1.25695,1.2576,1.2568,1.2574,510400000.0
2009-07-07 15:01:00,1.2574,1.25805,1.2574,1.2577,382599999.0
2009-07-07 15:02:00,1.2577,1.2581,1.257,1.2573,424199999.0
2009-07-07 15:03:00,1.2571,1.25745,1.25705,1.2571,523999999.0
2009-07-07 15:04:00,1.2573,1.25735,1.25695,1.25725,500000000.0
2009-07-07 15:05:00,1.2573,1.2576,1.257,1.2574,492799999.0
2009-07-07 15:06:00,1.2574,1.25745,1.2571,1.25735,307400000.0
2009-07-07 15:07:00,1.25725,1.2576,1.2571,1.2576,205800000.0
2009-07-07 15:08:00,1.2576,1.25775,1.25725,1.2574,234600000.0
2009-07-07 15:09:00,1.25735,1.25755,1.25695,1.25725,352199999.0
2009-07-07 15:10:00,1.25725,1.25745,1.25695,1.25735,558399995.0
2009-07-07 15:11:00,1.25735,1.25745,1.2569,1.2571,312199999.0
2009-07-07 15:12:00,1.2571,1.25755,1.257,1.25745,188800000.0
2009-07-07 15:13:00,1.25745,1.25765,1.2571,1.2576,490600000.0
2009-07-07 15:14:00,1.25755,1.25775,1.2571,1.2577,177200000.0
2009-07-07 15:15:00,1.2576,1.2579,1.2573,1.2574,251000000.0
2009-07-07 15:16:00,1.25745,1.25745,1.25725,1.25735,64000000.0
2009-07-07 15:17:00,1.2573,1.2573,1.257,1.2571,219600001.0
2009-07-07 15:18:00,1.2571,1.2571,1.2569,1.257,100800000.0
2009-07-07 15:19:00,1.257,1.2571,1.2568,1.2568,174000000.0
2009-07-07 15:20:00,1.25685,1.2572,1.25675,1.25715,259600000.0
2009-07-07 15:21:00,1.2572,1.2572,1.25665,1.25705,229400000.0
2009-07-07 15:22:00,1.2572,1.2572,1.25665,1.2568,220600000.0
2009-07-07 15:23:00,1.2568,1.25685,1.2567,1.2568,138600000.0
2009-07-07 15:24:00,1.2568,1.257,1.2566,1.25675,183200000.0
2009-07-07 15:25:00,1.2567,1.25735,1.2567,1.25735,191400000.0
2009-07-07 15:26:00,1.25745,1.2575,1.25685,1.25695,221600000.0
2009-07-07 15:27:00,1.25685,1.2571,1.25655,1.25675,421399999.0
2009-07-07 15:28:00,1.25685,1.2569,1.2566,1.2566,404999998.0
2009-07-07 15:29:00,1.2567,1.2569,1.2565,1.2565,379399999.0
2009-07-07 15:30:00,1.2565,1.2569,1.25645,1.25685,376999997.0
2009-07-07 15:31:00,1.2569,1.2569,1.2565,1.2566,195400000.0
2009-07-07 15:32:00,1.2566,1.2572,1.2564,1.257,317600000.0
2009-07-07 15:33:00,1.2571,1.2573,1.2566,1.25665,585399998.0
2009-07-07 15:34:00,1.2567,1.257,1.25645,1.2566,611799999.0
2009-07-07 15:35:00,1.2566,1.2566,1.2564,1.25645,164400000.0
2009-07-07 15:36:00,1.2566,1.25685,1.2563,1.25685,359800000.0
2009-07-07 15:37:00,1.25685,1.2572,1.2565,1.2568,356000000.0
2009-07-07 15:38:00,1.2568,1.25695,1.25635,1.2564,349200000.0
2009-07-07 15:39:00,1.2564,1.25665,1.2563,1.25655,234600000.0
2009-07-07 15:40:00,1.25645,1.25715,1.2563,1.25665,444800000.0
2009-07-07 15:41:00,1.25675,1.25735,1.25655,1.25675,858799999.0
2009-07-07 15:42:00,1.2568,1.25695,1.25635,1.25645,953599995.0
2009-07-07 15:43:00,1.25655,1.25675,1.2562,1.25665,625799998.0
2009-07-07 15:44:00,1.2566,1.2571,1.2562,1.2563,616000000.0
2009-07-07 15:45:00,1.2563,1.2567,1.2562,1.25635,529999998.0
2009-07-07 15:46:00,1.2564,1.257,1.2563,1.2569,630999999.0
2009-07-07 15:47:00,1.2569,1.257,1.25625,1.25635,672999996.0
2009-07-07 15:48:00,1.25645,1.25695,1.2563,1.25665,384800000.0
2009-07-07 15:49:00,1.2567,1.25715,1.2565,1.257,576199999.0
2009-07-07 15:50:00,1.257,1.25725,1.25625,1.2567,562999998.0
2009-07-07 15:51:00,1.2568,1.2572,1.2565,1.2567,470600000.0
2009-07-07 15:52:00,1.25665,1.25715,1.25655,1.2567,751200000.0
2009-07-07 15:53:00,1.2567,1.2571,1.25635,1.2564,933600001.0
2009-07-07 15:54:00,1.25645,1.25685,1.2564,1.25665,468000000.0
2009-07-07 15:55:00,1.25675,1.2568,1.2563,1.25645,551199997.0
2009-07-07 15:56:00,1.25645,1.25715,1.2564,1.25685,902000000.0
2009-07-07 15:57:00,1.2568,1.25725,1.25645,1.2566,707800001.0
2009-07-07 15:58:00,1.2566,1.25685,1.2565,1.2567,788799998.0
2009-07-07 15:59:00,1.2567,1.2572,1.2565,1.25715,793400000.0
2009-07-07 16:00:00,1.25715,1.25715,1.2566,1.25675,805999999.0
2009-07-07 16:01:00,1.25685,1.2573,1.25635,1.257,967000000.0
2009-07-07 16:02:00,1.257,1.257,1.25635,1.25675,684599999.0
2009-07-07 16:03:00,1.25675,1.2573,1.25655,1.2569,667799999.0
2009-07-07 16:04:00,1.25685,1.25735,1.25645,1.25735,665000000.0
2009-07-07 16:05:00,1.2574,1.25755,1.2567,1.2572,387000000.0
2009-07-07 16:06:00,1.25715,1.25725,1.2568,1.257,307399999.0
2009-07-07 16:07:00,1.25705,1.2573,1.2568,1.25715,763600000.0
2009-07-07 16:08:00,1.25725,1.25725,1.25695,1.2571,455200000.0
2009-07-07 16:09:00,1.2571,1.25725,1.2567,1.2572,765199999.0
2009-07-07 16:10:00,1.25715,1.25785,1.25695,1.25745,609600000.0
2009-07-07 16:11:00,1.25755,1.25775,1.25675,1.25725,624000000.0
2009-07-07 16:12:00,1.25725,1.2578,1.2568,1.2577,596800000.0
2009-07-07 16:13:00,1.25775,1.25805,1.257,1.25715,784600002.0
2009-07-07 16:14:00,1.2572,1.25765,1.257,1.25745,632199999.0
2009-07-07 16:15:00,1.2575,1.2575,1.2569,1.25705,309800000.0
2009-07-07 16:16:00,1.25695,1.2576,1.2569,1.2572,1121799995.0
2009-07-07 16:17:00,1.25785,1.25785,1.2568,1.25695,736000000.0
2009-07-07 16:18:00,1.25705,1.25725,1.25685,1.257,233800000.0
2009-07-07 16:19:00,1.257,1.257,1.25675,1.2568,243000000.0
2009-07-07 16:20:00,1.2568,1.25725,1.2568,1.25725,552799998.0
2009-07-07 16:21:00,1.2573,1.25735,1.2568,1.2573,505799998.0
2009-07-07 16:22:00,1.2573,1.25745,1.2568,1.2569,517400000.0
2009-07-07 16:23:00,1.2569,1.25735,1.25685,1.25705,273200000.0
2009-07-07 16:24:00,1.25705,1.25705,1.2568,1.2569,202400000.0
2009-07-07 16:25:00,1.257,1.25765,1.2568,1.2569,345400000.0
2009-07-07 16:26:00,1.2569,1.2569,1.2568,1.2568,57600000.0
2009-07-07 16:27:00,1.2567,1.2569,1.2567,1.25675,348800000.0
2009-07-07 16:28:00,1.2568,1.25705,1.2566,1.2569,270600000.0
2009-07-07 16:29:00,1.25695,1.2571,1.25655,1.25685,402000000.0
2009-07-07 16:30:00,1.2568,1.25705,1.2566,1.25675,414600000.0
2009-07-07 16:31:00,1.2568,1.25725,1.2567,1.2571,403000000.0
2009-07-07 16:32:00,1.25705,1.2572,1.2567,1.25685,298000000.0
2009-07-07 16:33:00,1.2569,1.25735,1.25685,1.2572,209800000.0
2009-07-07 16:34:00,1.2572,1.2574,1.25695,1.25705,314800000.0
2009-07-07 16:35:00,1.2572,1.2576,1.25685,1.2574,179000000.0
2009-07-07 16:36:00,1.2572,1.25735,1.25675,1.257,419200000.0
2009-07-07 16:37:00,1.257,1.2576,1.2569,1.2575,501800000.0
2009-07-07 16:38:00,1.2576,1.2577,1.25695,1.25735,502600000.0
2009-07-07 16:39:00,1.2573,1.25775,1.25675,1.25685,499200000.0
2009-07-07 16:40:00,1.2568,1.2575,1.2568,1.2572,294600000.0
2009-07-07 16:41:00,1.25725,1.25755,1.25675,1.25725,429199999.0
2009-07-07 16:42:00,1.2572,1.25745,1.25675,1.25685,374200000.0
2009-07-07 16:43:00,1.25695,1.25755,1.2568,1.25755,229800000.0
2009-07-07 16:44:00,1.25735,1.2579,1.2573,1.2574,216600000.0
2009-07-07 16:45:00,1.25755,1.25775,1.25745,1.2576,72200000.0
2009-07-07 16:46:00,1.25715,1.2573,1.25705,1.25715,121600000.0
2009-07-07 16:47:00,1.25715,1.25745,1.2568,1.25695,175800000.0
2009-07-07 16:48:00,1.257,1.2576,1.25695,1.2576,231800000.0
2009-07-07 16:49:00,1.25755,1.2576,1.2568,1.2569,343000000.0
2009-07-07 16:50:00,1.25705,1.2571,1.2568,1.2569,290000000.0
2009-07-07 16:51:00,1.2569,1.2569,1.2567,1.2568,60800000.0
2009-07-07 16:52:00,1.2568,1.2568,1.25615,1.2567,69800000.0
2009-07-07 16:53:00,1.2567,1.2567,1.2566,1.2566,69200000.0
2009-07-07 16:54:00,1.2566,1.2566,1.2565,1.2566,49800000.0
2009-07-07 16:55:00,1.2565,1.25695,1.25625,1.2565,167400000.0
2009-07-07 16:56:00,1.2565,1.2567,1.2563,1.2564,133000000.0
2009-07-07 16:57:00,1.2564,1.257,1.2564,1.25695,436800000.0
2009-07-07 16:58:00,1.25685,1.25685,1.25635,1.2564,599599999.0
2009-07-07 16:59:00,1.25605,1.2564,1.25475,1.25475,495860000.0
2009-07-07 17:00:00,1.2548,1.2551,1.25475,1.25475,319000000.0
2009-07-07 17:01:00,1.25475,1.2552,1.25475,1.25475,256080000.0
2009-07-07 17:02:00,1.25475,1.2556,1.25475,1.25495,363160000.0
2009-07-07 17:03:00,1.2549,1.2553,1.2549,1.255,276400000.0
2009-07-07 17:04:00,1.25495,1.25555,1.25495,1.25535,358200000.0
2009-07-07 17:05:00,1.2554,1.25555,1.255,1.25525,283600000.0
2009-07-07 17:06:00,1.25535,1.25585,1.25505,1.25515,336600000.0
2009-07-07 17:07:00,1.2553,1.2557,1.2552,1.25565,211000000.0
2009-07-07 17:08:00,1.25565,1.2557,1.25535,1.25545,297800000.0
2009-07-07 17:09:00,1.25545,1.25555,1.25535,1.2554,105800000.0
2009-07-07 17:10:00,1.25535,1.2556,1.2552,1.2555,121600000.0
2009-07-07 17:11:00,1.25555,1.25565,1.25475,1.255,342280000.0
2009-07-07 17:12:00,1.255,1.2554,1.25475,1.25475,323200000.0
2009-07-07 17:13:00,1.25475,1.2548,1.25475,1.25475,210000000.0
2009-07-07 17:14:00,1.25475,1.25475,1.25375,1.25415,317240000.0
2009-07-07 17:15:00,1.2541,1.2548,1.25385,1.2541,238000000.0
2009-07-07 17:16:00,1.2543,1.25445,1.254,1.25425,185800000.0
2009-07-07 17:17:00,1.25405,1.2545,1.25395,1.2541,270600000.0
2009-07-07 17:18:00,1.2542,1.2544,1.254,1.25425,100400000.0
2009-07-07 17:19:00,1.25415,1.25455,1.25385,1.2539,236200000.0
2009-07-07 17:20:00,1.2539,1.2542,1.2537,1.2541,278000000.0
2009-07-07 17:21:00,1.2541,1.2541,1.2536,1.25395,187800000.0
2009-07-07 17:22:00,1.25385,1.25395,1.2529,1.25335,409200000.0
2009-07-07 17:23:00,1.25335,1.254,1.25265,1.25285,436600000.0
2009-07-07 17:24:00,1.25295,1.25305,1.2524,1.25265,225200000.0
2009-07-07 17:25:00,1.2527,1.25295,1.25245,1.25275,226200000.0
2009-07-07 17:26:00,1.25265,1.2529,1.2525,1.2525,182800000.0
2009-07-07 17:27:00,1.2525,1.25285,1.2523,1.2526,241800000.0
2009-07-07 17:28:00,1.2527,1.2527,1.252,1.25235,189000000.0
2009-07-07 17:29:00,1.25215,1.25245,1.2518,1.2523,424400000.0
2009-07-07 17:30:00,1.2523,1.2529,1.2518,1.25275,491400000.0
2009-07-07 17:31:00,1.25265,1.2529,1.2523,1.25255,243400000.0
2009-07-07 17:32:00,1.25255,1.2528,1.2521,1.2524,258400000.0
2009-07-07 17:33:00,1.2523,1.2531,1.25215,1.2529,300000000.0
2009-07-07 17:34:00,1.2527,1.25285,1.2525,1.2525,266800000.0
2009-07-07 17:35:00,1.25255,1.253,1.25235,1.2525,294800000.0
2009-07-07 17:36:00,1.25265,1.2531,1.2523,1.25285,213600000.0
2009-07-07 17:37:00,1.25305,1.2533,1.25265,1.25265,165800000.0
2009-07-07 17:38:00,1.2525,1.2533,1.25225,1.25225,558200000.0
2009-07-07 17:39:00,1.25245,1.2532,1.2521,1.25245,424600000.0
2009-07-07 17:40:00,1.25245,1.25355,1.2522,1.25315,273200000.0
2009-07-07 17:41:00,1.25325,1.2538,1.25248,1.25375,189600000.0
2009-07-07 17:42:00,1.2535,1.25435,1.25285,1.2539,426000000.0
2009-07-07 17:43:00,1.2542,1.25445,1.2527,1.253,758199999.0
2009-07-07 17:44:00,1.2531,1.25365,1.2528,1.25365,355199999.0
2009-07-07 17:45:00,1.2536,1.25425,1.25305,1.2539,523000000.0
2009-07-07 17:46:00,1.254,1.2543,1.25335,1.2538,486800000.0
2009-07-07 17:47:00,1.2537,1.25385,1.25325,1.2538,282600000.0
2009-07-07 17:48:00,1.25375,1.25395,1.2535,1.25395,100400000.0
2009-07-07 17:49:00,1.2539,1.2541,1.25325,1.2533,545399999.0
2009-07-07 17:50:00,1.2533,1.2538,1.25315,1.25335,447200000.0
2009-07-07 17:51:00,1.2533,1.25345,1.25305,1.25345,412200000.0
2009-07-07 17:52:00,1.25355,1.25355,1.25295,1.2531,178800000.0
2009-07-07 17:53:00,1.2531,1.2543,1.25285,1.2535,445200000.0
2009-07-07 17:54:00,1.25375,1.25375,1.2532,1.25335,311600000.0
2009-07-07 17:55:00,1.25345,1.2542,1.2532,1.2534,655399999.0
2009-07-07 17:56:00,1.25345,1.2536,1.25315,1.2535,463999999.0
2009-07-07 17:57:00,1.25355,1.25415,1.25335,1.2535,309600000.0
2009-07-07 17:58:00,1.25335,1.2535,1.253,1.2532,367400000.0
2009-07-07 17:59:00,1.2533,1.2534,1.2531,1.25335,275200000.0
2009-07-07 18:00:00,1.25325,1.25325,1.2531,1.2532,186400000.0
2009-07-07 18:01:00,1.25315,1.2543,1.2531,1.2542,345199999.0
2009-07-07 18:02:00,1.2541,1.2541,1.25355,1.2536,281800000.0
2009-07-07 18:03:00,1.2536,1.2539,1.2532,1.25385,242600000.0
2009-07-07 18:04:00,1.25305,1.25355,1.25305,1.2535,255600000.0
2009-07-07 18:05:00,1.25345,1.2538,1.25345,1.25345,131800000.0
2009-07-07 18:06:00,1.2535,1.25375,1.2533,1.25375,128000000.0
2009-07-07 18:07:00,1.25375,1.25385,1.25315,1.2534,226800000.0
2009-07-07 18:08:00,1.2535,1.2535,1.25315,1.2534,210600000.0
2009-07-07 18:09:00,1.25335,1.25385,1.2532,1.2538,181200000.0
2009-07-07 18:10:00,1.25385,1.25435,1.25385,1.2542,253200000.0
2009-07-07 18:11:00,1.25415,1.25415,1.2538,1.25395,136000000.0
2009-07-07 18:12:00,1.25405,1.2542,1.25405,1.25405,99400000.0
2009-07-07 18:13:00,1.254,1.25415,1.25345,1.25375,181600000.0
2009-07-07 18:14:00,1.25385,1.25385,1.25345,1.2535,66999999.0
2009-07-07 18:15:00,1.25365,1.25365,1.2533,1.2535,148600000.0
2009-07-07 18:16:00,1.25355,1.25395,1.2535,1.2539,364800000.0
2009-07-07 18:17:00,1.25405,1.2544,1.25375,1.2544,276999997.0
2009-07-07 18:18:00,1.25445,1.25445,1.254,1.25425,161399999.0
2009-07-07 18:19:00,1.25415,1.25445,1.25415,1.2543,294199999.0
2009-07-07 18:20:00,1.2543,1.25435,1.25405,1.25435,184200000.0
2009-07-07 18:21:00,1.25425,1.25425,1.25335,1.25365,171800000.0
2009-07-07 18:22:00,1.25365,1.25385,1.2536,1.25365,120600000.0
2009-07-07 18:23:00,1.25375,1.25385,1.2535,1.25385,135200000.0
2009-07-07 18:24:00,1.25405,1.25405,1.2535,1.254,89800000.0
2009-07-07 18:25:00,1.254,1.25475,1.25385,1.2546,174600000.0
2009-07-07 18:26:00,1.2545,1.25465,1.2534,1.2538,304800001.0
2009-07-07 18:27:00,1.2537,1.25385,1.2534,1.2535,436199999.0
2009-07-07 18:28:00,1.25355,1.2537,1.25335,1.25335,102800000.0
2009-07-07 18:29:00,1.2534,1.2536,1.2533,1.2536,118199999.0
2009-07-07 18:30:00,1.25355,1.25355,1.25315,1.2533,155200000.0
2009-07-07 18:31:00,1.2533,1.2533,1.25305,1.2532,77400000.0
2009-07-07 18:32:00,1.2533,1.2535,1.25305,1.25335,161400000.0
2009-07-07 18:33:00,1.25325,1.25365,1.253,1.2531,401599996.0
2009-07-07 18:34:00,1.2531,1.2537,1.253,1.25325,236600000.0
2009-07-07 18:35:00,1.25335,1.25345,1.25295,1.2532,226600000.0
2009-07-07 18:36:00,1.25315,1.25315,1.2529,1.25295,61600000.0
2009-07-07 18:37:00,1.25305,1.2533,1.2529,1.253,123400000.0
2009-07-07 18:38:00,1.2529,1.2531,1.2528,1.2531,79400000.0
2009-07-07 18:39:00,1.253,1.25385,1.253,1.25355,468599999.0
2009-07-07 18:40:00,1.25355,1.2542,1.25285,1.25325,792999995.0
2009-07-07 18:41:00,1.25275,1.25445,1.25275,1.25355,555599996.0
2009-07-07 18:42:00,1.2536,1.25535,1.2535,1.2547,748599998.0
2009-07-07 18:43:00,1.2548,1.2561,1.25465,1.25565,359200000.0
2009-07-07 18:44:00,1.25545,1.25635,1.25545,1.25615,566800001.0
2009-07-07 18:45:00,1.25615,1.2562,1.25465,1.25555,534400000.0
2009-07-07 18:46:00,1.25565,1.25565,1.25435,1.2547,330200000.0
2009-07-07 18:47:00,1.2548,1.25555,1.25445,1.2545,329200000.0
2009-07-07 18:48:00,1.2545,1.25475,1.2544,1.2545,192600000.0
2009-07-07 18:49:00,1.2545,1.2545,1.2544,1.2545,99200000.0
2009-07-07 18:50:00,1.2545,1.25535,1.2544,1.2548,243800000.0
2009-07-07 18:51:00,1.255,1.255,1.25435,1.25455,308200000.0
2009-07-07 18:52:00,1.25445,1.2545,1.25445,1.2545,15600000.0
2009-07-07 18:53:00,1.25435,1.2548,1.2543,1.25465,160000000.0
2009-07-07 18:54:00,1.25465,1.2548,1.2544,1.2548,249600000.0
2009-07-07 18:55:00,1.2546,1.2551,1.2544,1.2548,314000000.0
2009-07-07 18:56:00,1.25505,1.25535,1.2544,1.25525,273800000.0
2009-07-07 18:57:00,1.25535,1.2556,1.25505,1.2555,171400000.0
2009-07-07 18:58:00,1.2554,1.2559,1.2551,1.25555,377200000.0
2009-07-07 18:59:00,1.2555,1.2559,1.25545,1.2559,72000000.0
2009-07-07 19:00:00,1.25533,1.256,1.25505,1.25575,253200000.0
2009-07-07 19:01:00,1.2559,1.25615,1.25465,1.2548,371200000.0
2009-07-07 19:02:00,1.2548,1.25485,1.2546,1.2546,278400000.0
2009-07-07 19:03:00,1.25465,1.2547,1.2546,1.2546,83200000.0
2009-07-07 19:04:00,1.2547,1.25475,1.2546,1.25475,105600000.0
2009-07-07 19:05:00,1.2548,1.255,1.25465,1.2548,163800000.0
2009-07-07 19:06:00,1.2548,1.25495,1.2547,1.2547,144000000.0
2009-07-07 19:07:00,1.25475,1.2548,1.2546,1.2546,24000000.0
2009-07-07 19:08:00,1.2547,1.2555,1.2547,1.25535,163000000.0
2009-07-07 19:09:00,1.2553,1.2555,1.25455,1.2547,97600000.0
2009-07-07 19:10:00,1.2546,1.2546,1.25385,1.2545,36400000.0
2009-07-07 19:11:00,1.2545,1.2545,1.2544,1.2544,33800000.0
2009-07-07 19:12:00,1.2544,1.2544,1.2542,1.2542,46600000.0
2009-07-07 19:13:00,1.2542,1.2555,1.254,1.25485,382600000.0
2009-07-07 19:14:00,1.2552,1.2561,1.25477,1.2558,172400000.0
2009-07-07 19:15:00,1.2555,1.25655,1.2544,1.25525,404900000.0
2009-07-07 19:16:00,1.25535,1.25575,1.2551,1.25555,294000000.0
2009-07-07 19:17:00,1.25555,1.2558,1.25505,1.25575,203600000.0
2009-07-07 19:18:00,1.25575,1.2558,1.25545,1.25575,139600000.0
2009-07-07 19:19:00,1.25515,1.25555,1.25485,1.25485,304000000.0
2009-07-07 19:20:00,1.25475,1.2551,1.2543,1.2549,115200000.0
2009-07-07 19:21:00,1.25443,1.255,1.25443,1.2549,46400000.0
2009-07-07 19:22:00,1.2549,1.2549,1.2549,1.2549,26400000.0
2009-07-07 19:23:00,1.2549,1.2568,1.25435,1.2552,247600000.0
2009-07-07 19:24:00,1.2553,1.25535,1.2551,1.2552,144000000.0
2009-07-07 19:25:00,1.2551,1.25525,1.2547,1.25495,314800000.0
2009-07-07 19:26:00,1.25515,1.25545,1.2549,1.25545,131800000.0
2009-07-07 19:27:00,1.2555,1.2558,1.25515,1.25575,201400000.0
2009-07-07 19:28:00,1.2559,1.25605,1.25485,1.2552,281200000.0
2009-07-07 19:29:00,1.25515,1.25515,1.255,1.255,56800000.0
2009-07-07 19:30:00,1.255,1.2552,1.2549,1.255,129600000.0
2009-07-07 19:31:00,1.255,1.25515,1.2549,1.25505,77400000.0
2009-07-07 19:32:00,1.2555,1.2559,1.2549,1.2551,196199998.0
2009-07-07 19:33:00,1.2551,1.2551,1.255,1.255,34800000.0
2009-07-07 19:34:00,1.255,1.255,1.255,1.255,24000000.0
2009-07-07 19:35:00,1.255,1.2551,1.2538,1.255,201999998.0
2009-07-07 19:36:00,1.2549,1.2549,1.2549,1.2549,15000000.0
2009-07-07 19:37:00,1.25425,1.2546,1.2542,1.2542,113600000.0
2009-07-07 19:38:00,1.2542,1.25485,1.2542,1.2544,123400000.0
2009-07-07 19:39:00,1.25445,1.2549,1.2543,1.25445,147999998.0
2009-07-07 19:40:00,1.25445,1.25515,1.25425,1.25495,199199998.0
2009-07-07 19:41:00,1.255,1.25515,1.25415,1.25435,86000000.0
2009-07-07 19:42:00,1.2544,1.25545,1.25435,1.25505,216599999.0
2009-07-07 19:43:00,1.2548,1.2553,1.2544,1.25475,360000000.0
2009-07-07 19:44:00,1.25465,1.2555,1.25445,1.2551,191199999.0
2009-07-07 19:45:00,1.2554,1.2556,1.2551,1.2551,290199997.0
2009-07-07 19:46:00,1.2553,1.25585,1.255,1.25585,138199999.0
2009-07-07 19:47:00,1.25595,1.25595,1.25575,1.2558,38000000.0
2009-07-07 19:48:00,1.2558,1.2561,1.25505,1.25595,279000000.0
2009-07-07 19:49:00,1.256,1.25615,1.25565,1.25565,274599996.0
2009-07-07 19:50:00,1.2558,1.25615,1.2557,1.2559,219399999.0
2009-07-07 19:51:00,1.25595,1.2562,1.25595,1.256,96000000.0
2009-07-07 19:52:00,1.25615,1.25615,1.25555,1.2556,291799999.0
2009-07-07 19:53:00,1.2556,1.25655,1.2552,1.2555,359399999.0
2009-07-07 19:54:00,1.2555,1.2555,1.2554,1.2554,31000000.0
2009-07-07 19:55:00,1.2554,1.25565,1.2553,1.2554,273199998.0
2009-07-07 19:56:00,1.2554,1.25545,1.25525,1.25545,144999998.0
2009-07-07 19:57:00,1.2556,1.2558,1.2553,1.25575,508999993.0
2009-07-07 19:58:00,1.2559,1.25605,1.2558,1.25585,194599996.0
2009-07-07 19:59:00,1.25605,1.2563,1.25575,1.2562,637599989.0
2009-07-07 20:00:00,1.2562,1.25655,1.256,1.25655,239599999.0
2009-07-07 20:01:00,1.25605,1.2562,1.25545,1.25545,251200000.0
2009-07-07 20:02:00,1.2555,1.25585,1.2555,1.25555,208600000.0
2009-07-07 20:03:00,1.2557,1.2557,1.2555,1.25555,66200000.0
2009-07-07 20:04:00,1.25565,1.2557,1.25565,1.2557,67000000.0
2009-07-07 20:05:00,1.25585,1.25585,1.25535,1.25545,102800000.0
2009-07-07 20:06:00,1.25555,1.25595,1.2554,1.2554,90000000.0
2009-07-07 20:07:00,1.2554,1.2554,1.2553,1.2553,29000000.0
2009-07-07 20:08:00,1.2553,1.2553,1.2551,1.2551,71000000.0
2009-07-07 20:09:00,1.2551,1.2556,1.25495,1.25555,98600000.0
2009-07-07 20:10:00,1.25545,1.2556,1.2548,1.255,243999999.0
2009-07-07 20:11:00,1.255,1.25525,1.2549,1.25505,153400000.0
2009-07-07 20:12:00,1.255,1.255,1.25495,1.255,45600000.0
2009-07-07 20:13:00,1.255,1.255,1.2549,1.2549,12000000.0
2009-07-07 20:14:00,1.2549,1.2552,1.25475,1.2548,172800000.0
2009-07-07 20:15:00,1.2548,1.2549,1.2548,1.25485,72800000.0
2009-07-07 20:16:00,1.2548,1.2548,1.2547,1.2548,29800000.0
2009-07-07 20:17:00,1.2548,1.2548,1.25465,1.2547,32000000.0
2009-07-07 20:18:00,1.2547,1.2547,1.2535,1.2546,66400000.0
2009-07-07 20:19:00,1.2545,1.25455,1.25445,1.25455,165199998.0
2009-07-07 20:20:00,1.2545,1.2546,1.25435,1.2544,98400000.0
2009-07-07 20:21:00,1.2543,1.2544,1.2543,1.2544,60800000.0
2009-07-07 20:22:00,1.2543,1.2546,1.2543,1.25455,49800000.0
2009-07-07 20:23:00,1.2547,1.2549,1.2544,1.25455,116799999.0
2009-07-07 20:24:00,1.2547,1.2547,1.2543,1.2544,152599998.0
2009-07-07 20:25:00,1.2544,1.2544,1.2542,1.2543,129200000.0
2009-07-07 20:26:00,1.25445,1.25455,1.2541,1.2542,283999998.0
2009-07-07 20:27:00,1.2542,1.2544,1.2541,1.25435,135199999.0
2009-07-07 20:28:00,1.2544,1.2545,1.25415,1.2544,198400000.0
2009-07-07 20:29:00,1.25445,1.2547,1.25445,1.2546,219999998.0
2009-07-07 20:30:00,1.2545,1.2545,1.254,1.2541,240600000.0
2009-07-07 20:31:00,1.254,1.2547,1.254,1.2547,67800000.0
2009-07-07 20:32:00,1.2547,1.2548,1.25395,1.25465,217199996.0
2009-07-07 20:33:00,1.2546,1.2548,1.2545,1.25465,125599998.0
2009-07-07 20:34:00,1.25455,1.25455,1.2542,1.25455,62000000.0
2009-07-07 20:35:00,1.25455,1.2548,1.2543,1.2545,69600000.0
2009-07-07 20:36:00,1.2544,1.25495,1.25435,1.25495,346999998.0
2009-07-07 20:37:00,1.2551,1.25535,1.25485,1.25535,390799997.0
2009-07-07 20:38:00,1.25545,1.25585,1.2546,1.25485,197200000.0
2009-07-07 20:39:00,1.2551,1.25515,1.2547,1.2548,200000000.0
2009-07-07 20:40:00,1.2547,1.25475,1.25455,1.2546,117400000.0
2009-07-07 20:41:00,1.2546,1.2546,1.2544,1.2545,36800000.0
2009-07-07 20:42:00,1.2544,1.2547,1.25435,1.2545,80000000.0
2009-07-07 20:43:00,1.25455,1.2548,1.2544,1.2544,164800000.0
2009-07-07 20:44:00,1.2543,1.2544,1.2543,1.2544,56000000.0
2009-07-07 20:45:00,1.2544,1.2544,1.2543,1.2543,19200000.0
2009-07-07 20:46:00,1.2543,1.2543,1.2541,1.2542,48000000.0
2009-07-07 20:47:00,1.2542,1.2542,1.25405,1.2541,46400000.0
2009-07-07 20:48:00,1.254,1.254,1.2539,1.2539,22400000.0
2009-07-07 20:49:00,1.2539,1.2539,1.2538,1.2538,17600000.0
2009-07-07 20:50:00,1.2538,1.25485,1.2537,1.2542,243200000.0
2009-07-07 20:51:00,1.2542,1.25455,1.2541,1.2545,342800000.0
2009-07-07 20:52:00,1.25445,1.2547,1.25375,1.2542,264200000.0
2009-07-07 20:53:00,1.25425,1.255,1.2539,1.25467,530700000.0
2009-07-07 20:54:00,1.2547,1.25515,1.25438,1.255,183500000.0
2009-07-07 20:55:00,1.2549,1.2551,1.25415,1.25415,310799999.0
2009-07-07 20:56:00,1.2541,1.2545,1.25405,1.25425,347999999.0
2009-07-07 20:57:00,1.25425,1.25425,1.2541,1.2541,17600000.0
2009-07-07 20:58:00,1.2541,1.2541,1.2539,1.2539,71600000.0
2009-07-07 20:59:00,1.25395,1.25445,1.25315,1.25345,474799995.0
2009-07-07 21:00:00,1.25345,1.25345,1.25085,1.2525,340130000.0
2009-07-07 21:01:00,1.2525,1.2525,1.25125,1.25215,413360000.0
2009-07-07 21:02:00,1.2524,1.25315,1.25235,1.2531,474599999.0
2009-07-07 21:03:00,1.25325,1.25325,1.2523,1.2524,541599999.0
2009-07-07 21:04:00,1.2525,1.2529,1.2518,1.25255,308599997.0
2009-07-07 21:05:00,1.2525,1.25345,1.25185,1.2521,243000000.0
2009-07-07 21:06:00,1.253,1.25365,1.25205,1.2532,251800000.0
2009-07-07 21:07:00,1.25325,1.2537,1.25265,1.2533,245000000.0
2009-07-07 21:08:00,1.2534,1.25355,1.2525,1.2526,101400000.0
2009-07-07 21:09:00,1.25265,1.25305,1.25255,1.25265,97600000.0
2009-07-07 21:10:00,1.2528,1.2531,1.2526,1.2529,169400000.0
2009-07-07 21:11:00,1.2529,1.2534,1.25275,1.25315,181200000.0
2009-07-07 21:12:00,1.2534,1.2534,1.25285,1.25315,144800000.0
2009-07-07 21:13:00,1.25315,1.25325,1.253,1.25305,58000000.0
2009-07-07 21:14:00,1.2531,1.25335,1.253,1.2532,75200000.0
2009-07-07 21:15:00,1.25335,1.2539,1.25315,1.2534,185800000.0
2009-07-07 21:16:00,1.2535,1.2536,1.2528,1.2532,206600000.0
2009-07-07 21:17:00,1.25325,1.25325,1.25265,1.2532,121200000.0
2009-07-07 21:18:00,1.25325,1.25335,1.25265,1.25295,107200000.0
2009-07-07 21:19:00,1.25305,1.25325,1.25305,1.2531,39600000.0
2009-07-07 21:20:00,1.25305,1.2535,1.25255,1.2532,176000000.0
2009-07-07 21:21:00,1.2531,1.2535,1.253,1.2535,57800000.0
2009-07-07 21:22:00,1.2533,1.2533,1.2531,1.2532,58400000.0
2009-07-07 21:23:00,1.2539,1.2545,1.2529,1.25415,313800000.0
2009-07-07 21:24:00,1.2537,1.25385,1.2532,1.2536,186000000.0
2009-07-07 21:25:00,1.2536,1.2536,1.2533,1.2533,73800000.0
2009-07-07 21:26:00,1.25335,1.25395,1.25315,1.2533,189600000.0
2009-07-07 21:27:00,1.2534,1.25365,1.2526,1.2535,236800000.0
2009-07-07 21:28:00,1.2535,1.2536,1.253,1.2534,143200000.0
2009-07-07 21:29:00,1.25345,1.25425,1.2529,1.25415,291600000.0
2009-07-07 21:30:00,1.25415,1.25435,1.2533,1.2539,340800000.0
2009-07-07 21:31:00,1.2538,1.2539,1.2526,1.2534,176400000.0
2009-07-07 21:32:00,1.25345,1.2536,1.2527,1.2532,121600000.0
2009-07-07 21:33:00,1.25345,1.25355,1.2529,1.25295,60000000.0
2009-07-07 21:34:00,1.2531,1.25345,1.25305,1.25325,79000000.0
2009-07-07 21:35:00,1.2533,1.25345,1.25315,1.25315,48600000.0
2009-07-07 21:36:00,1.2538,1.25405,1.25265,1.25265,164800001.0
2009-07-07 21:37:00,1.25265,1.25335,1.25265,1.2528,142400000.0
2009-07-07 21:38:00,1.25285,1.253,1.2523,1.25295,131620000.0
2009-07-07 21:39:00,1.25295,1.25345,1.2529,1.2533,179200000.0
2009-07-07 21:40:00,1.25335,1.25335,1.25325,1.25325,16600000.0
2009-07-07 21:41:00,1.25335,1.2537,1.2531,1.2537,108400000.0
2009-07-07 21:42:00,1.2537,1.2537,1.25285,1.25315,227200000.0
2009-07-07 21:43:00,1.2534,1.2534,1.2523,1.25305,262300000.0
2009-07-07 21:44:00,1.25315,1.25355,1.253,1.253,109800000.0
2009-07-07 21:45:00,1.25325,1.25325,1.25275,1.25305,159400000.0
2009-07-07 21:46:00,1.253,1.253,1.2523,1.2523,292900000.0
2009-07-07 21:47:00,1.2523,1.25235,1.2523,1.25235,237860000.0
2009-07-07 21:48:00,1.2524,1.25265,1.25235,1.2525,159800000.0
2009-07-07 21:49:00,1.2524,1.2525,1.2523,1.2525,330580000.0
2009-07-07 21:50:00,1.2526,1.2533,1.2525,1.25315,265599999.0
2009-07-07 21:51:00,1.25315,1.25335,1.25305,1.2531,86200000.0
2009-07-07 21:52:00,1.2529,1.2533,1.2528,1.25315,100200000.0
2009-07-07 21:53:00,1.25305,1.25315,1.2524,1.25265,181200000.0
2009-07-07 21:54:00,1.25255,1.2534,1.2525,1.2532,181000000.0
2009-07-07 21:55:00,1.25325,1.2537,1.2532,1.2537,117200000.0
2009-07-07 21:56:00,1.25365,1.25395,1.25345,1.25395,66600000.0
2009-07-07 21:57:00,1.25395,1.25415,1.25385,1.25395,109400000.0
2009-07-07 21:58:00,1.254,1.2544,1.25385,1.25405,127600000.0
2009-07-07 21:59:00,1.25405,1.25405,1.2537,1.25385,85400000.0
2009-07-07 22:00:00,1.2539,1.254,1.2539,1.25395,37000000.0
2009-07-07 22:01:00,1.25395,1.2541,1.2539,1.2539,95800000.0
2009-07-07 22:02:00,1.25395,1.254,1.25395,1.25395,16000000.0
2009-07-07 22:03:00,1.25435,1.25445,1.254,1.25405,114600000.0
2009-07-07 22:04:00,1.2541,1.2546,1.25405,1.2545,98800000.0
2009-07-07 22:05:00,1.2544,1.25455,1.25385,1.25405,65800000.0
2009-07-07 22:06:00,1.2541,1.25425,1.25395,1.25405,35000000.0
2009-07-07 22:07:00,1.25415,1.2543,1.254,1.25425,28600000.0
2009-07-07 22:08:00,1.25425,1.2543,1.25375,1.254,45800000.0
2009-07-07 22:09:00,1.2541,1.2543,1.2531,1.25345,164600000.0
2009-07-07 22:10:00,1.25395,1.2545,1.25365,1.25415,179400000.0
2009-07-07 22:11:00,1.25378,1.2539,1.25377,1.2539,99000000.0
2009-07-07 22:12:00,1.25435,1.2547,1.25365,1.25465,91200000.0
2009-07-07 22:13:00,1.2547,1.25475,1.25395,1.2542,109600000.0
2009-07-07 22:14:00,1.25465,1.2548,1.25425,1.2543,400600000.0
2009-07-07 22:15:00,1.25415,1.25445,1.2538,1.25445,793200000.0
2009-07-07 22:16:00,1.25445,1.25525,1.25385,1.2552,1125000000.0
2009-07-07 22:17:00,1.2552,1.2556,1.2544,1.2553,827200000.0
2009-07-07 22:18:00,1.2553,1.25535,1.25505,1.2552,793600000.0
2009-07-07 22:19:00,1.2552,1.2557,1.25465,1.2556,663400000.0
2009-07-07 22:20:00,1.2556,1.25575,1.2544,1.25515,759800000.0
2009-07-07 22:21:00,1.25515,1.25575,1.2548,1.2554,839600000.0
2009-07-07 22:22:00,1.2554,1.25565,1.2554,1.25545,565600000.0
2009-07-07 22:23:00,1.2554,1.25545,1.25465,1.25495,740400000.0
2009-07-07 22:24:00,1.25495,1.25505,1.25485,1.25485,390400000.0
2009-07-07 22:25:00,1.2549,1.2552,1.2549,1.2552,432600000.0
2009-07-07 22:26:00,1.2552,1.2552,1.2544,1.2544,221000000.0
2009-07-07 22:27:00,1.2543,1.2543,1.2543,1.2543,7000000.0
2009-07-07 22:28:00,1.25445,1.25445,1.25425,1.25445,19800000.0
2009-07-07 22:29:00,1.25455,1.2546,1.2545,1.2546,22400000.0
2009-07-07 22:30:00,1.2546,1.2549,1.2546,1.2549,15600000.0
2009-07-07 22:31:00,1.25495,1.25505,1.25495,1.25505,302200000.0
2009-07-07 22:32:00,1.25505,1.25505,1.25505,1.25505,600400000.0
2009-07-07 22:33:00,1.25505,1.2553,1.2544,1.2545,576200000.0
2009-07-07 22:34:00,1.2545,1.25505,1.25435,1.25435,336000000.0
2009-07-07 22:35:00,1.25455,1.2547,1.25455,1.2547,279800000.0
2009-07-07 22:36:00,1.2547,1.2549,1.2547,1.2549,449800000.0
2009-07-07 22:37:00,1.2549,1.2549,1.25455,1.25455,476400000.0
2009-07-07 22:38:00,1.25455,1.2547,1.2544,1.25455,119200000.0
2009-07-07 22:39:00,1.2544,1.2545,1.25415,1.25435,50800000.0
2009-07-07 22:40:00,1.25435,1.25435,1.2538,1.2538,35800000.0
2009-07-07 22:41:00,1.2538,1.25395,1.2537,1.25385,39800000.0
2009-07-07 22:42:00,1.2544,1.2544,1.2544,1.2544,3800000.0
2009-07-07 22:43:00,1.25435,1.2544,1.2543,1.2543,14000000.0
2009-07-07 22:44:00,1.2542,1.2542,1.2539,1.2539,21600000.0
2009-07-07 22:45:00,1.254,1.254,1.254,1.254,3800000.0
2009-07-07 22:46:00,1.25415,1.25415,1.2538,1.25385,68600000.0
2009-07-07 22:47:00,1.25385,1.25395,1.25385,1.25395,15200000.0
2009-07-07 22:48:00,1.25395,1.25455,1.2539,1.25455,115400000.0
2009-07-07 22:49:00,1.2544,1.2545,1.25385,1.2539,149400000.0
2009-07-07 22:50:00,1.25385,1.25405,1.2534,1.2535,75000000.0
2009-07-07 22:51:00,1.25355,1.2539,1.25355,1.2539,45200000.0
2009-07-07 22:52:00,1.2539,1.2539,1.25335,1.2535,98760000.0
2009-07-07 22:53:00,1.2535,1.25355,1.25335,1.25335,52840000.0
2009-07-07 22:54:00,1.25335,1.25335,1.25335,1.25335,6080000.0
2009-07-07 22:55:00,1.25335,1.2537,1.25335,1.25335,76120000.0
2009-07-07 22:56:00,1.25269,1.25269,1.25244,1.2526,23180000.0
2009-07-07 22:57:00,1.25335,1.2536,1.25335,1.2536,23180000.0
2009-07-07 22:58:00,1.25365,1.25415,1.25355,1.2541,48800000.0
2009-07-07 22:59:00,1.25395,1.25395,1.25395,1.25395,11400000.0
2009-07-07 23:00:00,1.25335,1.25345,1.25335,1.25335,771560000.0
2009-07-07 23:01:00,1.25335,1.25405,1.25335,1.2538,686660000.0
2009-07-07 23:02:00,1.2538,1.2541,1.25335,1.25375,335900000.0
2009-07-07 23:03:00,1.2538,1.2539,1.25345,1.2535,329400000.0
2009-07-07 23:04:00,1.2534,1.2538,1.2534,1.2538,17800000.0
2009-07-07 23:05:00,1.2536,1.2536,1.2536,1.2536,3200000.0
2009-07-07 23:06:00,1.2536,1.2538,1.25335,1.2538,52300000.0
2009-07-07 23:07:00,1.254,1.2541,1.254,1.254,38400000.0
2009-07-07 23:08:00,1.25425,1.25435,1.254,1.25415,43200000.0
2009-07-07 23:09:00,1.25425,1.2544,1.25425,1.2543,19200000.0
2009-07-07 23:10:00,1.2543,1.2543,1.25395,1.25405,27200000.0
2009-07-07 23:11:00,1.25405,1.2542,1.2536,1.2537,99200000.0
2009-07-07 23:12:00,1.2537,1.25395,1.25335,1.25335,13180000.0
2009-07-07 23:13:00,1.25345,1.2535,1.25345,1.2535,8600000.0
2009-07-07 23:14:00,1.2531,1.25314,1.25305,1.25309,24000000.0
2009-07-07 23:15:00,1.25365,1.2539,1.25365,1.2539,24000000.0
2009-07-07 23:16:00,1.254,1.2541,1.254,1.254,97200000.0
2009-07-07 23:17:00,1.25435,1.2545,1.2543,1.25435,503800000.0
2009-07-07 23:18:00,1.25435,1.25435,1.25415,1.2543,767800000.0
2009-07-07 23:19:00,1.25435,1.25465,1.25435,1.25465,825600000.0
2009-07-07 23:20:00,1.25445,1.2546,1.25375,1.25395,676000000.0
2009-07-07 23:21:00,1.25395,1.2546,1.25395,1.2546,1312600000.0
2009-07-07 23:22:00,1.2546,1.25465,1.2546,1.25465,845600000.0
2009-07-07 23:23:00,1.25465,1.25465,1.2542,1.2545,862000000.0
2009-07-07 23:24:00,1.2545,1.25505,1.254,1.2543,884000000.0
2009-07-07 23:25:00,1.2543,1.25495,1.25385,1.25495,1088400000.0
2009-07-07 23:26:00,1.25485,1.25485,1.25405,1.2546,271600000.0
2009-07-07 23:27:00,1.2546,1.2547,1.25455,1.2547,244800000.0
2009-07-07 23:28:00,1.2547,1.2547,1.25465,1.25465,1113600000.0
2009-07-07 23:29:00,1.25465,1.25485,1.25465,1.25485,832000000.0
2009-07-07 23:30:00,1.25485,1.2552,1.25485,1.2552,840000000.0
2009-07-07 23:31:00,1.2552,1.25535,1.25475,1.2548,892200000.0
2009-07-07 23:32:00,1.2548,1.25515,1.2548,1.25515,1096600000.0
2009-07-07 23:33:00,1.25515,1.25515,1.25455,1.25455,1141800000.0
2009-07-07 23:34:00,1.25455,1.25505,1.25455,1.25505,728200000.0
2009-07-07 23:35:00,1.25505,1.2555,1.2546,1.2547,1175800000.0
2009-07-07 23:36:00,1.2547,1.25485,1.2546,1.25485,690400000.0
2009-07-07 23:37:00,1.25485,1.25485,1.25485,1.25485,642200000.0
2009-07-07 23:38:00,1.25485,1.25485,1.25485,1.25485,513000000.0
2009-07-07 23:39:00,1.25485,1.2549,1.25485,1.25485,573800000.0
2009-07-07 23:40:00,1.25485,1.25485,1.25485,1.25485,551000000.0
2009-07-07 23:41:00,1.25485,1.25485,1.25485,1.25485,665000000.0
2009-07-07 23:42:00,1.25485,1.25485,1.25485,1.25485,672600000.0
2009-07-07 23:43:00,1.25485,1.25485,1.25485,1.25485,611800000.0
2009-07-07 23:44:00,1.25485,1.25485,1.2548,1.2548,749200000.0
2009-07-07 23:45:00,1.2548,1.2548,1.2548,1.2548,835200000.0
2009-07-07 23:46:00,1.2548,1.2548,1.254,1.2542,63000000.0
2009-07-07 23:47:00,1.25405,1.25425,1.2536,1.25425,37800000.0
2009-07-07 23:48:00,1.25435,1.25435,1.25435,1.25435,4800000.0
2009-07-07 23:49:00,1.25424,1.25448,1.25405,1.25415,296799998.0
2009-07-07 23:50:00,1.25445,1.25445,1.25425,1.25425,16600000.0
2009-07-07 23:51:00,1.2543,1.2543,1.25335,1.25345,91320000.0
2009-07-07 23:52:00,1.2536,1.25365,1.2536,1.25365,14400000.0
2009-07-07 23:53:00,1.25365,1.2539,1.25345,1.2539,208800000.0
2009-07-07 23:54:00,1.2541,1.25485,1.2541,1.2545,725400000.0
2009-07-07 23:55:00,1.2545,1.25455,1.2544,1.25445,131200000.0
2009-07-07 23:56:00,1.25445,1.25445,1.25375,1.2538,91800000.0
2009-07-07 23:57:00,1.2538,1.25395,1.2537,1.25395,30800000.0
2009-07-07 23:58:00,1.25385,1.25405,1.2537,1.2538,92000000.0
2009-07-07 23:59:00,1.2537,1.25435,1.2537,1.25435,113600000.0
2009-07-08 00:00:00,1.2542,1.2542,1.2537,1.2538,51800000.0
2009-07-08 00:01:00,1.2537,1.25415,1.2534,1.25415,125800000.0
2009-07-08 00:02:00,1.25415,1.25415,1.254,1.254,44800000.0
2009-07-08 00:03:00,1.254,1.25405,1.25335,1.25355,78520000.0
2009-07-08 00:04:00,1.25375,1.2539,1.25365,1.2539,45000000.0
2009-07-08 00:05:00,1.25385,1.2539,1.25345,1.2539,22200000.0
2009-07-08 00:06:00,1.25425,1.2545,1.2539,1.2539,108200000.0
2009-07-08 00:07:00,1.2538,1.25405,1.25335,1.25405,253340000.0
2009-07-08 00:08:00,1.25405,1.25405,1.2536,1.25375,151800000.0
2009-07-08 00:09:00,1.2538,1.2538,1.25355,1.2538,80600000.0
2009-07-08 00:10:00,1.25375,1.2539,1.25335,1.25335,135760000.0
2009-07-08 00:11:00,1.25335,1.2542,1.25335,1.25365,173540000.0
2009-07-08 00:12:00,1.25365,1.25365,1.25355,1.25355,22200000.0
2009-07-08 00:13:00,1.2534,1.25355,1.25335,1.2534,107800000.0
2009-07-08 00:14:00,1.2538,1.2547,1.2537,1.2544,105000000.0
2009-07-08 00:15:00,1.2545,1.25465,1.25435,1.25465,104400000.0
2009-07-08 00:16:00,1.25465,1.255,1.2544,1.2549,696600000.0
2009-07-08 00:17:00,1.2549,1.2549,1.254,1.254,844400000.0
2009-07-08 00:18:00,1.25405,1.2542,1.254,1.2542,129800000.0
2009-07-08 00:19:00,1.2542,1.25425,1.254,1.25405,133600000.0
2009-07-08 00:20:00,1.2542,1.2543,1.25335,1.2534,192600000.0
2009-07-08 00:21:00,1.2534,1.25405,1.25335,1.25405,74580000.0
2009-07-08 00:22:00,1.25405,1.2544,1.25375,1.25425,143400000.0
2009-07-08 00:23:00,1.25415,1.2548,1.25405,1.25405,68400000.0
2009-07-08 00:24:00,1.2537,1.25415,1.25365,1.25415,141400000.0
2009-07-08 00:25:00,1.25415,1.25475,1.2541,1.2545,490200000.0
2009-07-08 00:26:00,1.25455,1.25475,1.25445,1.25455,59000000.0
2009-07-08 00:27:00,1.2544,1.2544,1.25335,1.25395,90360000.0
2009-07-08 00:28:00,1.2538,1.25445,1.2538,1.2542,92200000.0
2009-07-08 00:29:00,1.25405,1.25415,1.2539,1.2539,143600000.0
2009-07-08 00:30:00,1.2539,1.2543,1.2536,1.2543,65800000.0
2009-07-08 00:31:00,1.2544,1.2544,1.2544,1.2544,7600000.0
2009-07-08 00:32:00,1.2545,1.2545,1.25435,1.25435,11400000.0
2009-07-08 00:33:00,1.25435,1.2546,1.25425,1.25455,49400000.0
2009-07-08 00:34:00,1.25465,1.2552,1.2546,1.2551,513000000.0
2009-07-08 00:35:00,1.2551,1.2554,1.25445,1.2551,662200000.0
2009-07-08 00:36:00,1.2551,1.2554,1.2547,1.25515,769200000.0
2009-07-08 00:37:00,1.2551,1.25515,1.2538,1.2545,678400000.0
2009-07-08 00:38:00,1.2545,1.2545,1.2542,1.2545,605200000.0
2009-07-08 00:39:00,1.2546,1.2549,1.2546,1.25485,266800000.0
2009-07-08 00:40:00,1.25465,1.25515,1.2546,1.25515,470000000.0
2009-07-08 00:41:00,1.25515,1.25515,1.25455,1.25485,658400000.0
2009-07-08 00:42:00,1.2548,1.255,1.25395,1.255,234000000.0
2009-07-08 00:43:00,1.255,1.255,1.25425,1.2544,52800000.0
2009-07-08 00:44:00,1.2544,1.2544,1.2544,1.2544,7600000.0
2009-07-08 00:45:00,1.2544,1.25445,1.2539,1.2543,53200000.0
2009-07-08 00:46:00,1.2543,1.2544,1.2543,1.2544,38000000.0
2009-07-08 00:47:00,1.2543,1.2543,1.2539,1.2543,402800000.0
2009-07-08 00:48:00,1.2543,1.2544,1.2541,1.2543,342000000.0
2009-07-08 00:49:00,1.2543,1.2543,1.25425,1.2543,509200000.0
2009-07-08 00:50:00,1.2543,1.25505,1.2536,1.25505,302600000.0
2009-07-08 00:51:00,1.25505,1.25505,1.25485,1.25485,235600000.0
2009-07-08 00:52:00,1.25495,1.25515,1.25475,1.2551,342000000.0
2009-07-08 00:53:00,1.2551,1.25535,1.255,1.25535,714400000.0
2009-07-08 00:54:00,1.25535,1.2556,1.25495,1.2554,731000000.0
2009-07-08 00:55:00,1.2554,1.25555,1.2549,1.2554,807200000.0
2009-07-08 00:56:00,1.2554,1.25545,1.25515,1.2552,741000000.0
2009-07-08 00:57:00,1.2552,1.2553,1.2552,1.2553,729600000.0
2009-07-08 00:58:00,1.25515,1.2553,1.2547,1.2553,676800000.0
2009-07-08 00:59:00,1.2553,1.2553,1.25475,1.25515,1306600002.0
2009-07-08 01:00:00,1.25515,1.25545,1.25475,1.2551,813200000.0
2009-07-08 01:01:00,1.2551,1.2553,1.2551,1.2551,733600000.0
2009-07-08 01:02:00,1.2551,1.25515,1.25485,1.25505,761000000.0
2009-07-08 01:03:00,1.25505,1.25515,1.25505,1.25515,710600000.0
2009-07-08 01:04:00,1.25515,1.25525,1.2551,1.25515,558000000.0
2009-07-08 01:05:00,1.25515,1.25515,1.25515,1.25515,634600000.0
2009-07-08 01:06:00,1.25515,1.2553,1.255,1.2553,566200000.0
2009-07-08 01:07:00,1.2553,1.2553,1.2552,1.25525,592800000.0
2009-07-08 01:08:00,1.25525,1.25525,1.25495,1.25505,710600000.0
2009-07-08 01:09:00,1.25505,1.2553,1.25445,1.25495,1171400000.0
2009-07-08 01:10:00,1.25495,1.25495,1.2545,1.2545,2080399987.0
2009-07-08 01:11:00,1.25375,1.25384,1.25368,1.25384,138600000.0
2009-07-08 01:12:00,1.25475,1.25485,1.2547,1.25485,138600000.0
2009-07-08 01:13:00,1.25475,1.25525,1.25445,1.2545,52000000.0
2009-07-08 01:14:00,1.2548,1.25495,1.2546,1.2547,58600000.0
2009-07-08 01:15:00,1.2547,1.25485,1.2547,1.25475,23200000.0
2009-07-08 01:16:00,1.2549,1.2554,1.2548,1.2554,38000000.0
2009-07-08 01:17:00,1.2554,1.2554,1.2551,1.2553,26000000.0
2009-07-08 01:18:00,1.2552,1.2553,1.25455,1.25455,70000000.0
2009-07-08 01:19:00,1.25465,1.25505,1.2545,1.2547,152000000.0
2009-07-08 01:20:00,1.2548,1.25505,1.2546,1.25495,135600000.0
2009-07-08 01:21:00,1.2549,1.2549,1.25485,1.25485,7000000.0
2009-07-08 01:22:00,1.2543,1.25436,1.25425,1.25436,27000000.0
2009-07-08 01:23:00,1.25437,1.25453,1.25435,1.25451,60800000.0
2009-07-08 01:24:00,1.25485,1.2552,1.25485,1.2551,222800000.0
2009-07-08 01:25:00,1.255,1.2551,1.25495,1.2551,537800000.0
2009-07-08 01:26:00,1.2551,1.2551,1.25375,1.25405,256200000.0
2009-07-08 01:27:00,1.2542,1.2544,1.25395,1.25405,99400000.0
2009-07-08 01:28:00,1.25385,1.2543,1.25385,1.2542,95200000.0
2009-07-08 01:29:00,1.25415,1.2543,1.25405,1.2543,81800000.0
2009-07-08 01:30:00,1.2544,1.25455,1.2544,1.2544,65200000.0
2009-07-08 01:31:00,1.25425,1.25445,1.2542,1.2542,30400000.0
2009-07-08 01:32:00,1.25405,1.2542,1.25375,1.2541,68400000.0
2009-07-08 01:33:00,1.2541,1.2541,1.2538,1.25395,60800000.0
2009-07-08 01:34:00,1.25385,1.254,1.25345,1.2537,116800000.0
2009-07-08 01:35:00,1.2537,1.2538,1.25335,1.25335,89660000.0
2009-07-08 01:36:00,1.2535,1.25465,1.25335,1.25395,140380000.0
2009-07-08 01:37:00,1.2538,1.25385,1.2535,1.2537,75000000.0
2009-07-08 01:38:00,1.25375,1.25375,1.25335,1.25335,128940000.0
2009-07-08 01:39:00,1.25335,1.2535,1.25335,1.25335,94680000.0
2009-07-08 01:40:00,1.2534,1.2541,1.2534,1.2538,90400000.0
2009-07-08 01:41:00,1.25365,1.25365,1.25335,1.25365,74560000.0
2009-07-08 01:42:00,1.2534,1.2538,1.25335,1.25335,194460000.0
2009-07-08 01:43:00,1.25335,1.25335,1.25335,1.25335,2660000.0
2009-07-08 01:44:00,1.25335,1.2534,1.25335,1.2534,20520000.0
2009-07-08 01:45:00,1.2534,1.2535,1.25335,1.2534,57060000.0
2009-07-08 01:46:00,1.2534,1.2534,1.25335,1.25335,30260000.0
2009-07-08 01:47:00,1.25335,1.25345,1.25335,1.25335,38000000.0
2009-07-08 01:48:00,1.2534,1.2534,1.25225,1.2526,129220000.0
2009-07-08 01:49:00,1.2527,1.2532,1.25255,1.253,247200000.0
2009-07-08 01:50:00,1.2531,1.25335,1.2529,1.253,77200000.0
2009-07-08 01:51:00,1.25305,1.2537,1.25295,1.2533,211600000.0
2009-07-08 01:52:00,1.25375,1.254,1.25315,1.2534,104600000.0
2009-07-08 01:53:00,1.2535,1.25385,1.2532,1.25365,143000000.0
2009-07-08 01:54:00,1.2537,1.2539,1.25365,1.2538,52600000.0
2009-07-08 01:55:00,1.25355,1.254,1.2535,1.254,42400000.0
2009-07-08 01:56:00,1.2535,1.254,1.2533,1.2535,48200000.0
2009-07-08 01:57:00,1.2535,1.2537,1.25345,1.25355,44000000.0
2009-07-08 01:58:00,1.25355,1.2538,1.2535,1.2536,38000000.0
2009-07-08 01:59:00,1.2536,1.25435,1.2526,1.25335,155000000.0
2009-07-08 02:00:00,1.25345,1.25345,1.2524,1.2526,198800000.0
2009-07-08 02:01:00,1.25295,1.25315,1.2526,1.25295,268600000.0
2009-07-08 02:02:00,1.25295,1.2532,1.25275,1.2528,115000000.0
2009-07-08 02:03:00,1.25265,1.25305,1.2522,1.25245,115400000.0
2009-07-08 02:04:00,1.25235,1.2531,1.25235,1.25265,121600000.0
2009-07-08 02:05:00,1.25265,1.2529,1.2523,1.25265,163800000.0
2009-07-08 02:06:00,1.25265,1.25285,1.2523,1.2526,143000000.0
2009-07-08 02:07:00,1.25265,1.2534,1.2525,1.2529,145400000.0
2009-07-08 02:08:00,1.25305,1.2534,1.25205,1.25295,146200000.0
2009-07-08 02:09:00,1.2531,1.2533,1.252,1.2526,110600000.0
2009-07-08 02:10:00,1.25275,1.2533,1.25205,1.25215,134000000.0
2009-07-08 02:11:00,1.2523,1.25335,1.2521,1.2525,123400000.0
2009-07-08 02:12:00,1.25205,1.25325,1.25205,1.25325,91800000.0
2009-07-08 02:13:00,1.2533,1.2533,1.2521,1.25275,135200000.0
2009-07-08 02:14:00,1.2526,1.2534,1.25255,1.2534,106600000.0
2009-07-08 02:15:00,1.2532,1.2534,1.25255,1.25255,75000000.0
2009-07-08 02:16:00,1.2526,1.2526,1.25185,1.25215,108800000.0
2009-07-08 02:17:00,1.25215,1.25335,1.25215,1.2529,102400000.0
2009-07-08 02:18:00,1.25305,1.2531,1.25205,1.25205,88200000.0
2009-07-08 02:19:00,1.25205,1.25295,1.25195,1.25285,101200000.0
2009-07-08 02:20:00,1.2528,1.25285,1.2526,1.2527,75400000.0
2009-07-08 02:21:00,1.2526,1.25305,1.25235,1.25295,117800000.0
2009-07-08 02:22:00,1.2527,1.2527,1.25215,1.25245,116000000.0
2009-07-08 02:23:00,1.2522,1.2524,1.25185,1.25205,242000000.0
2009-07-08 02:24:00,1.2521,1.25235,1.25155,1.252,200800000.0
2009-07-08 02:25:00,1.2519,1.25245,1.25155,1.2522,287350000.0
2009-07-08 02:26:00,1.25215,1.2523,1.2516,1.25185,152800000.0
2009-07-08 02:27:00,1.2519,1.2522,1.25155,1.2519,164970000.0
2009-07-08 02:28:00,1.252,1.25245,1.25175,1.25245,77800000.0
2009-07-08 02:29:00,1.25245,1.25245,1.25195,1.2522,54400000.0
2009-07-08 02:30:00,1.2523,1.25245,1.2517,1.2517,71600000.0
2009-07-08 02:31:00,1.25185,1.25275,1.25155,1.2525,99480000.0
2009-07-08 02:32:00,1.2527,1.25275,1.2516,1.2518,157800000.0
2009-07-08 02:33:00,1.2519,1.25255,1.25155,1.25155,152910000.0
2009-07-08 02:34:00,1.2518,1.25355,1.25155,1.2533,198940000.0
2009-07-08 02:35:00,1.2535,1.2536,1.2532,1.25335,138600000.0
2009-07-08 02:36:00,1.2535,1.2536,1.25235,1.25285,150000000.0
2009-07-08 02:37:00,1.25215,1.25305,1.2519,1.2523,189200000.0
2009-07-08 02:38:00,1.2518,1.25265,1.2517,1.25265,68800000.0
2009-07-08 02:39:00,1.25275,1.25275,1.25245,1.25275,91200000.0
2009-07-08 02:40:00,1.2529,1.25295,1.25245,1.25245,90000000.0
2009-07-08 02:41:00,1.25225,1.25325,1.252,1.2521,144000000.0
2009-07-08 02:42:00,1.2522,1.25235,1.25155,1.25185,232340000.0
2009-07-08 02:43:00,1.2519,1.2525,1.25175,1.2524,165800000.0
2009-07-08 02:44:00,1.2522,1.2522,1.25155,1.2516,266780000.0
2009-07-08 02:45:00,1.2516,1.25195,1.25155,1.25165,380690000.0
2009-07-08 02:46:00,1.2516,1.25215,1.25155,1.25195,63300000.0
2009-07-08 02:47:00,1.2519,1.2523,1.25155,1.25215,97200000.0
2009-07-08 02:48:00,1.2523,1.2523,1.25155,1.25165,82370000.0
2009-07-08 02:49:00,1.25175,1.2525,1.25155,1.2523,69000000.0
2009-07-08 02:50:00,1.25235,1.25235,1.2516,1.2518,121600000.0
2009-07-08 02:51:00,1.2517,1.25235,1.2517,1.25185,86400000.0
2009-07-08 02:52:00,1.25165,1.252,1.25155,1.25195,39070000.0
2009-07-08 02:53:00,1.25195,1.25195,1.25155,1.25155,203590000.0
2009-07-08 02:54:00,1.25155,1.2517,1.25155,1.25155,187350000.0
2009-07-08 02:55:00,1.25155,1.25155,1.25155,1.25155,210790000.0
2009-07-08 02:56:00,1.25155,1.25155,1.25055,1.25055,257150000.0
2009-07-08 02:57:00,1.25055,1.25115,1.25055,1.2509,378680000.0
2009-07-08 02:58:00,1.2509,1.2513,1.25055,1.2509,267910000.0
2009-07-08 02:59:00,1.2508,1.25105,1.25055,1.25105,251540000.0
2009-07-08 03:00:00,1.2508,1.25105,1.25055,1.25055,296920000.0
2009-07-08 03:01:00,1.25055,1.2514,1.25055,1.25055,110170000.0
2009-07-08 03:02:00,1.25055,1.2511,1.25055,1.25105,153380000.0
2009-07-08 03:03:00,1.25115,1.25115,1.25055,1.25055,223380000.0
2009-07-08 03:04:00,1.25055,1.25105,1.25055,1.25095,167350000.0
2009-07-08 03:05:00,1.251,1.2511,1.25055,1.25055,109600000.0
2009-07-08 03:06:00,1.2506,1.2511,1.2506,1.2507,103000000.0
2009-07-08 03:07:00,1.25085,1.2509,1.25055,1.25055,286200000.0
2009-07-08 03:08:00,1.25055,1.2509,1.25055,1.2509,125770000.0
2009-07-08 03:09:00,1.251,1.251,1.251,1.251,117800000.0
2009-07-08 03:10:00,1.251,1.2517,1.25055,1.25145,319750000.0
2009-07-08 03:11:00,1.25155,1.2518,1.25125,1.2513,149000000.0
2009-07-08 03:12:00,1.2513,1.2513,1.2513,1.2513,41600000.0
2009-07-08 03:13:00,1.2513,1.2513,1.2513,1.2513,46400000.0
2009-07-08 03:14:00,1.2513,1.25155,1.25125,1.25125,114200000.0
2009-07-08 03:15:00,1.25125,1.2518,1.2512,1.2514,199600000.0
2009-07-08 03:16:00,1.25135,1.25155,1.25125,1.25135,75400000.0
2009-07-08 03:17:00,1.2514,1.2518,1.2514,1.2517,137200000.0
2009-07-08 03:18:00,1.25175,1.25195,1.2512,1.2513,132400000.0
2009-07-08 03:19:00,1.2513,1.2513,1.25105,1.2513,143800000.0
2009-07-08 03:20:00,1.2514,1.25185,1.2512,1.25175,124200000.0
2009-07-08 03:21:00,1.2513,1.2513,1.2513,1.2513,38600000.0
2009-07-08 03:22:00,1.2513,1.25155,1.2513,1.25145,101000000.0
2009-07-08 03:23:00,1.2514,1.25145,1.25125,1.2513,72600000.0
2009-07-08 03:24:00,1.2513,1.2513,1.2513,1.2513,57600000.0
2009-07-08 03:25:00,1.2513,1.2521,1.25095,1.25095,83600000.0
2009-07-08 03:26:00,1.25105,1.25165,1.251,1.25165,49400000.0
2009-07-08 03:27:00,1.2514,1.2514,1.2512,1.2512,17600000.0
2009-07-08 03:28:00,1.25125,1.2515,1.2511,1.2515,57000000.0
2009-07-08 03:29:00,1.25145,1.252,1.25085,1.25165,118800000.0
2009-07-08 03:30:00,1.25155,1.2518,1.25105,1.2518,75400000.0
2009-07-08 03:31:00,1.2517,1.252,1.2517,1.25175,32400000.0
2009-07-08 03:32:00,1.2515,1.25195,1.2515,1.25155,120800000.0
2009-07-08 03:33:00,1.25165,1.2521,1.25155,1.252,68400000.0
2009-07-08 03:34:00,1.252,1.2521,1.2516,1.2521,49400000.0
2009-07-08 03:35:00,1.252,1.2521,1.2519,1.25195,59000000.0
2009-07-08 03:36:00,1.25185,1.252,1.25175,1.252,38000000.0
2009-07-08 03:37:00,1.25145,1.2519,1.251,1.25185,48200000.0
2009-07-08 03:38:00,1.25175,1.25185,1.2508,1.25185,117600000.0
2009-07-08 03:39:00,1.25185,1.25185,1.2511,1.2516,49800000.0
2009-07-08 03:40:00,1.2515,1.25155,1.25095,1.2512,129200000.0
2009-07-08 03:41:00,1.25135,1.2516,1.25135,1.25155,43200000.0
2009-07-08 03:42:00,1.25145,1.2516,1.251,1.2514,181800000.0
2009-07-08 03:43:00,1.2513,1.2514,1.25115,1.2513,46400000.0
2009-07-08 03:44:00,1.2512,1.2513,1.25085,1.25105,114200000.0
2009-07-08 03:45:00,1.25095,1.25195,1.25085,1.2518,157200000.0
2009-07-08 03:46:00,1.2517,1.2521,1.25165,1.25195,132600000.0
2009-07-08 03:47:00,1.252,1.25215,1.2517,1.25175,107000000.0
2009-07-08 03:48:00,1.25185,1.25245,1.2516,1.2521,91800000.0
2009-07-08 03:49:00,1.2521,1.2522,1.25195,1.2521,34200000.0
2009-07-08 03:50:00,1.2522,1.2523,1.2521,1.2523,34200000.0
2009-07-08 03:51:00,1.25225,1.25225,1.2519,1.2519,136600000.0
2009-07-08 03:52:00,1.2519,1.25225,1.25165,1.25205,103600000.0
2009-07-08 03:53:00,1.25195,1.25195,1.25185,1.25195,52800000.0
2009-07-08 03:54:00,1.25195,1.25195,1.25175,1.25195,63600000.0
2009-07-08 03:55:00,1.25185,1.25195,1.25135,1.2516,81600000.0
2009-07-08 03:56:00,1.25175,1.25185,1.25155,1.2518,90200000.0
2009-07-08 03:57:00,1.2519,1.2521,1.25175,1.2518,64800000.0
2009-07-08 03:58:00,1.25215,1.25215,1.25175,1.2521,50800000.0
2009-07-08 03:59:00,1.25195,1.2521,1.2516,1.25185,59800000.0
2009-07-08 04:00:00,1.2518,1.252,1.25155,1.252,77600000.0
2009-07-08 04:01:00,1.2519,1.25245,1.2518,1.25185,118900000.0
2009-07-08 04:02:00,1.2518,1.2519,1.25175,1.2518,60800000.0
2009-07-08 04:03:00,1.2518,1.2519,1.25175,1.2518,43800000.0
2009-07-08 04:04:00,1.25175,1.25215,1.2516,1.25215,164600000.0
2009-07-08 04:05:00,1.2521,1.2521,1.252,1.2521,29200000.0
2009-07-08 04:06:00,1.252,1.252,1.252,1.252,7000000.0
2009-07-08 04:07:00,1.25185,1.2521,1.25185,1.2521,87000000.0
2009-07-08 04:08:00,1.252,1.2521,1.252,1.2521,29200000.0
2009-07-08 04:09:00,1.252,1.25225,1.252,1.25225,37400000.0
2009-07-08 04:10:00,1.25215,1.25215,1.2518,1.2518,41800000.0
2009-07-08 04:11:00,1.2519,1.25215,1.2518,1.2518,60800000.0
2009-07-08 04:12:00,1.2518,1.2518,1.25155,1.25155,53600000.0
2009-07-08 04:13:00,1.2516,1.2517,1.25155,1.2517,60800000.0
2009-07-08 04:14:00,1.2517,1.25205,1.25165,1.252,64600000.0
2009-07-08 04:15:00,1.2519,1.25205,1.25155,1.25155,110400000.0
2009-07-08 04:16:00,1.25145,1.25145,1.25085,1.251,79400000.0
2009-07-08 04:17:00,1.2512,1.2516,1.2511,1.2515,47000000.0
2009-07-08 04:18:00,1.2516,1.2517,1.2515,1.2516,55200000.0
2009-07-08 04:19:00,1.2515,1.2516,1.2515,1.2516,30400000.0
2009-07-08 04:20:00,1.2517,1.25175,1.2514,1.25145,94800000.0
2009-07-08 04:21:00,1.25155,1.2516,1.25155,1.2516,9600000.0
2009-07-08 04:22:00,1.2516,1.25185,1.25155,1.25155,117200000.0
2009-07-08 04:23:00,1.25165,1.25185,1.2515,1.25185,115800000.0
2009-07-08 04:24:00,1.2516,1.25165,1.2515,1.2515,80200000.0
2009-07-08 04:25:00,1.2514,1.25165,1.2514,1.2515,187600000.0
2009-07-08 04:26:00,1.2516,1.2517,1.25105,1.2513,245200000.0
2009-07-08 04:27:00,1.2514,1.25145,1.25085,1.2513,260599999.0
2009-07-08 04:28:00,1.2512,1.25125,1.25095,1.25095,124200000.0
2009-07-08 04:29:00,1.25095,1.251,1.25055,1.251,135120000.0
2009-07-08 04:30:00,1.251,1.251,1.251,1.251,7600000.0
2009-07-08 04:31:00,1.251,1.25115,1.2509,1.25095,41800000.0
2009-07-08 04:32:00,1.25095,1.251,1.25055,1.25055,137470000.0
2009-07-08 04:33:00,1.25055,1.2511,1.25055,1.25085,376280000.0
2009-07-08 04:34:00,1.25095,1.2514,1.2508,1.2514,72200000.0
2009-07-08 04:35:00,1.2514,1.25155,1.25135,1.2515,30400000.0
2009-07-08 04:36:00,1.2513,1.25145,1.25095,1.2513,77000000.0
2009-07-08 04:37:00,1.2513,1.2514,1.2512,1.2513,49400000.0
2009-07-08 04:38:00,1.25145,1.25165,1.25135,1.2515,30400000.0
2009-07-08 04:39:00,1.25165,1.25165,1.2512,1.2513,61200000.0
2009-07-08 04:40:00,1.25125,1.25145,1.2511,1.2511,93200000.0
2009-07-08 04:41:00,1.2512,1.2512,1.2511,1.2512,27000000.0
2009-07-08 04:42:00,1.2511,1.2511,1.2511,1.2511,49400000.0
2009-07-08 04:43:00,1.25125,1.25125,1.25105,1.2512,26400000.0
2009-07-08 04:44:00,1.2512,1.2517,1.2509,1.25155,100800000.0
2009-07-08 04:45:00,1.25105,1.2513,1.25075,1.2512,146000000.0
2009-07-08 04:46:00,1.2513,1.25165,1.2513,1.2516,131200000.0
2009-07-08 04:47:00,1.25155,1.2522,1.2515,1.2515,166000000.0
2009-07-08 04:48:00,1.25175,1.25175,1.25145,1.2515,128000000.0
2009-07-08 04:49:00,1.25145,1.2515,1.25095,1.25105,184000000.0
2009-07-08 04:50:00,1.2511,1.25145,1.2511,1.2512,128000000.0
2009-07-08 04:51:00,1.2512,1.2513,1.2512,1.2513,48000000.0
2009-07-08 04:52:00,1.25135,1.25135,1.2512,1.2512,72000000.0
2009-07-08 04:53:00,1.2512,1.2512,1.25085,1.2512,60000000.0
2009-07-08 04:54:00,1.25105,1.25105,1.25105,1.25105,27400000.0
2009-07-08 04:55:00,1.2512,1.25135,1.2511,1.2511,27000000.0
2009-07-08 04:56:00,1.2511,1.2511,1.25085,1.2509,108600000.0
2009-07-08 04:57:00,1.2509,1.2509,1.25065,1.25065,73200000.0
2009-07-08 04:58:00,1.25075,1.2509,1.25075,1.2509,19000000.0
2009-07-08 04:59:00,1.251,1.25125,1.251,1.2511,65400000.0
2009-07-08 05:00:00,1.2511,1.2511,1.25055,1.25085,462680000.0
2009-07-08 05:01:00,1.2508,1.2512,1.25055,1.25105,231020000.0
2009-07-08 05:02:00,1.2511,1.25125,1.2508,1.25095,78200000.0
2009-07-08 05:03:00,1.2512,1.2512,1.25075,1.25085,101000000.0
2009-07-08 05:04:00,1.25085,1.25105,1.25085,1.25105,26000000.0
2009-07-08 05:05:00,1.25085,1.25125,1.2508,1.25125,321400000.0
2009-07-08 05:06:00,1.25125,1.25125,1.2506,1.25095,118800000.0
2009-07-08 05:07:00,1.25095,1.25155,1.25095,1.25135,61600000.0
2009-07-08 05:08:00,1.2514,1.2515,1.2514,1.2515,22200000.0
2009-07-08 05:09:00,1.2516,1.2516,1.25055,1.25055,408790000.0
2009-07-08 05:10:00,1.25075,1.2512,1.25075,1.2512,79000000.0
2009-07-08 05:11:00,1.25115,1.25115,1.25065,1.25085,88200000.0
2009-07-08 05:12:00,1.2508,1.25095,1.2506,1.25095,20200000.0
2009-07-08 05:13:00,1.25085,1.25095,1.25075,1.2509,65400000.0
2009-07-08 05:14:00,1.25085,1.25095,1.2508,1.2508,29400000.0
2009-07-08 05:15:00,1.25055,1.2513,1.25055,1.25115,474950000.0
2009-07-08 05:16:00,1.2512,1.25125,1.2509,1.25105,106200000.0
2009-07-08 05:17:00,1.25135,1.2515,1.25055,1.251,210740000.0
2009-07-08 05:18:00,1.2513,1.2513,1.2511,1.2513,75800000.0
2009-07-08 05:19:00,1.25105,1.25105,1.25055,1.25055,279140000.0
2009-07-08 05:20:00,1.25055,1.25115,1.25055,1.25115,118150000.0
2009-07-08 05:21:00,1.2512,1.2513,1.25075,1.25075,47200000.0
2009-07-08 05:22:00,1.2507,1.25095,1.25055,1.25095,221590000.0
2009-07-08 05:23:00,1.25095,1.2512,1.2509,1.251,149000000.0
2009-07-08 05:24:00,1.2514,1.2515,1.25105,1.2511,66000000.0
2009-07-08 05:25:00,1.2511,1.25135,1.2511,1.2512,53800000.0
2009-07-08 05:26:00,1.25125,1.25135,1.251,1.251,116800000.0
2009-07-08 05:27:00,1.251,1.25155,1.251,1.2514,150800000.0
2009-07-08 05:28:00,1.25115,1.2515,1.25115,1.25145,76800000.0
2009-07-08 05:29:00,1.2515,1.2521,1.25135,1.2521,72600000.0
2009-07-08 05:30:00,1.25155,1.25155,1.251,1.2513,103200000.0
2009-07-08 05:31:00,1.2511,1.25125,1.25095,1.25125,96600000.0
2009-07-08 05:32:00,1.25115,1.2512,1.25085,1.25115,97400000.0
2009-07-08 05:33:00,1.2512,1.2513,1.251,1.25105,76000000.0
2009-07-08 05:34:00,1.25105,1.25105,1.25055,1.25055,171930000.0
2009-07-08 05:35:00,1.25055,1.25085,1.25055,1.25055,573940000.0
2009-07-08 05:36:00,1.25085,1.25125,1.25055,1.2508,387220000.0
2009-07-08 05:37:00,1.2507,1.25085,1.25065,1.25085,54400000.0
2009-07-08 05:38:00,1.25085,1.2511,1.25085,1.25105,162599999.0
2009-07-08 05:39:00,1.25115,1.25115,1.25105,1.25115,27000000.0
2009-07-08 05:40:00,1.25115,1.2513,1.25105,1.2512,27000000.0
2009-07-08 05:41:00,1.25125,1.2516,1.2512,1.25125,138200000.0
2009-07-08 05:42:00,1.25115,1.25115,1.25115,1.25115,16000000.0
2009-07-08 05:43:00,1.25085,1.2509,1.2506,1.2509,55600000.0
2009-07-08 05:44:00,1.251,1.2518,1.25095,1.25145,80800000.0
2009-07-08 05:45:00,1.2513,1.25145,1.25055,1.25065,297359999.0
2009-07-08 05:46:00,1.2511,1.2513,1.2509,1.251,67800000.0
2009-07-08 05:47:00,1.2512,1.25145,1.251,1.25135,139800000.0
2009-07-08 05:48:00,1.25135,1.2518,1.25085,1.2518,279400000.0
2009-07-08 05:49:00,1.25185,1.25225,1.2506,1.25215,447800000.0
2009-07-08 05:50:00,1.25225,1.25255,1.2511,1.2513,134600000.0
2009-07-08 05:51:00,1.2513,1.25205,1.251,1.2516,150000000.0
2009-07-08 05:52:00,1.25135,1.25235,1.2511,1.2512,325000000.0
2009-07-08 05:53:00,1.2513,1.252,1.2512,1.2518,193600000.0
2009-07-08 05:54:00,1.25185,1.25185,1.2513,1.2514,54400000.0
2009-07-08 05:55:00,1.2515,1.2516,1.25095,1.25105,175600000.0
2009-07-08 05:56:00,1.25145,1.25165,1.2514,1.25165,57000000.0
2009-07-08 05:57:00,1.2517,1.2517,1.2513,1.2513,90000000.0
2009-07-08 05:58:00,1.25105,1.25125,1.25095,1.2512,115600000.0
2009-07-08 05:59:00,1.25145,1.2515,1.251,1.25135,62000000.0
2009-07-08 06:00:00,1.25125,1.2517,1.2511,1.2517,56400000.0
2009-07-08 06:01:00,1.2516,1.2517,1.2511,1.2511,58000000.0
2009-07-08 06:02:00,1.2512,1.2517,1.2511,1.2513,112400000.0
2009-07-08 06:03:00,1.2512,1.2513,1.2509,1.251,201400000.0
2009-07-08 06:04:00,1.25095,1.25105,1.2509,1.25095,80400000.0
2009-07-08 06:05:00,1.2509,1.25125,1.2509,1.25125,159400000.0
2009-07-08 06:06:00,1.25105,1.25115,1.25085,1.25085,111400000.0
2009-07-08 06:07:00,1.2509,1.25155,1.25085,1.25135,145400000.0
2009-07-08 06:08:00,1.25145,1.25145,1.25085,1.25095,30800000.0
2009-07-08 06:09:00,1.25105,1.2511,1.25095,1.25105,175799998.0
2009-07-08 06:10:00,1.2511,1.25125,1.2509,1.25115,128800000.0
2009-07-08 06:11:00,1.25105,1.2511,1.25105,1.2511,14600000.0
2009-07-08 06:12:00,1.25115,1.25135,1.2511,1.2511,53200000.0
2009-07-08 06:13:00,1.251,1.251,1.2509,1.2509,10800000.0
2009-07-08 06:14:00,1.2509,1.251,1.2508,1.2509,53000000.0
2009-07-08 06:15:00,1.2509,1.2512,1.2507,1.2512,149600001.0
2009-07-08 06:16:00,1.25115,1.25115,1.25095,1.25095,98800000.0
2009-07-08 06:17:00,1.25115,1.2512,1.2509,1.2512,58400000.0
2009-07-08 06:18:00,1.2513,1.25205,1.2511,1.25145,187600000.0
2009-07-08 06:19:00,1.25145,1.25165,1.2514,1.2514,65400000.0
2009-07-08 06:20:00,1.25145,1.2516,1.2514,1.25145,74600000.0
2009-07-08 06:21:00,1.25125,1.25145,1.25115,1.25115,111800000.0
2009-07-08 06:22:00,1.2512,1.2512,1.251,1.2512,51000000.0
2009-07-08 06:23:00,1.2514,1.2514,1.251,1.25105,76800000.0
2009-07-08 06:24:00,1.25105,1.25155,1.2509,1.2512,65400000.0
2009-07-08 06:25:00,1.25125,1.2514,1.2512,1.2514,56400000.0
2009-07-08 06:26:00,1.2513,1.2513,1.25105,1.25105,36800000.0
2009-07-08 06:27:00,1.25105,1.2513,1.25065,1.2511,72800000.0
2009-07-08 06:28:00,1.251,1.2511,1.2509,1.2509,30400000.0
2009-07-08 06:29:00,1.25085,1.25105,1.25085,1.25085,64800000.0
2009-07-08 06:30:00,1.2511,1.2511,1.25075,1.25085,55200000.0
2009-07-08 06:31:00,1.25065,1.2509,1.2506,1.2507,92800000.0
2009-07-08 06:32:00,1.2506,1.2513,1.2506,1.25115,264000000.0
2009-07-08 06:33:00,1.25115,1.25145,1.25115,1.2514,75800000.0
2009-07-08 06:34:00,1.25145,1.25145,1.251,1.251,142200000.0
2009-07-08 06:35:00,1.25125,1.25135,1.25085,1.2509,29200000.0
2009-07-08 06:36:00,1.2509,1.25145,1.2509,1.2512,147600000.0
2009-07-08 06:37:00,1.2508,1.25085,1.25075,1.25085,68200000.0
2009-07-08 06:38:00,1.25085,1.25095,1.25075,1.25075,38800000.0
2009-07-08 06:39:00,1.25075,1.2509,1.25055,1.25055,123600000.0
2009-07-08 06:40:00,1.2507,1.2509,1.25065,1.2509,144400000.0
2009-07-08 06:41:00,1.2509,1.2509,1.25055,1.25055,207670000.0
2009-07-08 06:42:00,1.25055,1.25165,1.25055,1.25145,341590000.0
2009-07-08 06:43:00,1.2514,1.2518,1.2511,1.25135,178100000.0
2009-07-08 06:44:00,1.2515,1.25165,1.2506,1.25135,124600000.0
2009-07-08 06:45:00,1.2515,1.2515,1.25055,1.2512,82760000.0
2009-07-08 06:46:00,1.25135,1.2514,1.2508,1.25105,114800000.0
2009-07-08 06:47:00,1.2511,1.2516,1.2508,1.2509,113000000.0
2009-07-08 06:48:00,1.25105,1.25175,1.25105,1.25115,159800000.0
2009-07-08 06:49:00,1.25125,1.25185,1.25125,1.2517,90400000.0
2009-07-08 06:50:00,1.2518,1.252,1.25075,1.2508,429800000.0
2009-07-08 06:51:00,1.25095,1.25145,1.25075,1.25145,66400000.0
2009-07-08 06:52:00,1.2516,1.2516,1.2512,1.2512,95200000.0
2009-07-08 06:53:00,1.25145,1.2521,1.25135,1.25195,294999999.0
2009-07-08 06:54:00,1.2521,1.25225,1.2509,1.251,292200000.0
2009-07-08 06:55:00,1.251,1.2511,1.2508,1.25085,275600000.0
2009-07-08 06:56:00,1.25095,1.2512,1.25075,1.25075,256000000.0
2009-07-08 06:57:00,1.2508,1.25115,1.2507,1.25115,95200000.0
2009-07-08 06:58:00,1.2512,1.25125,1.25105,1.25105,71800000.0
2009-07-08 06:59:00,1.25095,1.2513,1.25095,1.2512,104200000.0
2009-07-08 07:00:00,1.2513,1.25135,1.25075,1.251,97800000.0
2009-07-08 07:01:00,1.25105,1.2514,1.2507,1.2508,82600000.0
2009-07-08 07:02:00,1.2508,1.25105,1.25075,1.25105,114000000.0
2009-07-08 07:03:00,1.25135,1.25145,1.2511,1.25145,106800000.0
2009-07-08 07:04:00,1.25165,1.2517,1.2513,1.2514,105200000.0
2009-07-08 07:05:00,1.25115,1.25125,1.25055,1.25125,74800000.0
2009-07-08 07:06:00,1.25125,1.25125,1.2509,1.25115,80600000.0
2009-07-08 07:07:00,1.25115,1.2513,1.251,1.25105,250799998.0
2009-07-08 07:08:00,1.25105,1.25115,1.2507,1.25095,80400000.0
2009-07-08 07:09:00,1.2511,1.25125,1.25095,1.25095,65000000.0
2009-07-08 07:10:00,1.251,1.25145,1.2509,1.251,201000000.0
2009-07-08 07:11:00,1.25115,1.2514,1.251,1.251,49000000.0
2009-07-08 07:12:00,1.2511,1.2521,1.251,1.251,211300001.0
2009-07-08 07:13:00,1.2511,1.2512,1.25085,1.2512,55200000.0
2009-07-08 07:14:00,1.2513,1.2514,1.2511,1.2511,43400000.0
2009-07-08 07:15:00,1.25105,1.25145,1.25095,1.25135,262600000.0
2009-07-08 07:16:00,1.2514,1.2516,1.25105,1.25135,248600000.0
2009-07-08 07:17:00,1.25135,1.25135,1.2512,1.2512,54000000.0
2009-07-08 07:18:00,1.251,1.2514,1.251,1.2513,95600000.0
2009-07-08 07:19:00,1.25155,1.25155,1.25155,1.25155,7600000.0
2009-07-08 07:20:00,1.25165,1.25165,1.2516,1.2516,19400000.0
2009-07-08 07:21:00,1.2517,1.25195,1.25165,1.25165,58200000.0
2009-07-08 07:22:00,1.25185,1.25185,1.25145,1.25145,54400000.0
2009-07-08 07:23:00,1.2515,1.2515,1.25095,1.25115,77000000.0
2009-07-08 07:24:00,1.25145,1.25145,1.25115,1.2513,38000000.0
2009-07-08 07:25:00,1.25125,1.25125,1.25085,1.25095,38200000.0
2009-07-08 07:26:00,1.251,1.25115,1.25085,1.25095,25200000.0
2009-07-08 07:27:00,1.2509,1.2521,1.2509,1.2521,61400000.0
2009-07-08 07:28:00,1.25195,1.25195,1.2512,1.2518,189800000.0
2009-07-08 07:29:00,1.25175,1.25175,1.2508,1.251,181000000.0
2009-07-08 07:30:00,1.251,1.2513,1.2509,1.2509,90600000.0
2009-07-08 07:31:00,1.25095,1.2512,1.2508,1.2512,139800000.0
2009-07-08 07:32:00,1.25115,1.25115,1.2508,1.25105,101600000.0
2009-07-08 07:33:00,1.251,1.2511,1.25065,1.25075,134000000.0
2009-07-08 07:34:00,1.2507,1.2516,1.2507,1.25095,267400000.0
2009-07-08 07:35:00,1.25105,1.2512,1.25085,1.2512,101400000.0
2009-07-08 07:36:00,1.2513,1.25135,1.2507,1.2508,162200000.0
2009-07-08 07:37:00,1.2508,1.25105,1.2508,1.25105,44800000.0
2009-07-08 07:38:00,1.2511,1.2519,1.2511,1.2516,136200000.0
2009-07-08 07:39:00,1.2516,1.2516,1.2511,1.2512,54000000.0
2009-07-08 07:40:00,1.25125,1.25155,1.25085,1.2514,118000000.0
2009-07-08 07:41:00,1.2513,1.2513,1.2513,1.2513,58600000.0
2009-07-08 07:42:00,1.2513,1.2514,1.25125,1.2513,57000000.0
2009-07-08 07:43:00,1.2513,1.2513,1.25125,1.25125,17400000.0
2009-07-08 07:44:00,1.2514,1.2514,1.25125,1.2513,42400000.0
2009-07-08 07:45:00,1.2513,1.2513,1.2512,1.2513,24000000.0
2009-07-08 07:46:00,1.2513,1.25145,1.2512,1.2514,43200000.0
2009-07-08 07:47:00,1.2514,1.25155,1.25125,1.25155,80600000.0
2009-07-08 07:48:00,1.25145,1.25155,1.2511,1.2513,98400000.0
2009-07-08 07:49:00,1.2513,1.25165,1.25115,1.2513,118000000.0
2009-07-08 07:50:00,1.25145,1.2517,1.25065,1.2509,237200000.0
2009-07-08 07:51:00,1.25075,1.25115,1.25075,1.25085,77200000.0
2009-07-08 07:52:00,1.2509,1.25105,1.25085,1.25105,50800000.0
2009-07-08 07:53:00,1.25105,1.2511,1.25105,1.2511,15200000.0
2009-07-08 07:54:00,1.25105,1.25125,1.25105,1.2511,45600000.0
2009-07-08 07:55:00,1.25085,1.25155,1.25085,1.25135,224600000.0
2009-07-08 07:56:00,1.2514,1.2516,1.2512,1.2514,120000000.0
2009-07-08 07:57:00,1.2514,1.2515,1.25135,1.25135,95400000.0
2009-07-08 07:58:00,1.2514,1.25155,1.2507,1.2509,103800000.0
2009-07-08 07:59:00,1.2508,1.251,1.2508,1.251,126000000.0
2009-07-08 08:00:00,1.25105,1.2515,1.251,1.251,344400000.0
2009-07-08 08:01:00,1.25095,1.25145,1.2508,1.2511,451800000.0
2009-07-08 08:02:00,1.25135,1.25175,1.25075,1.25135,499600000.0
2009-07-08 08:03:00,1.2513,1.2518,1.2508,1.251,319800000.0
2009-07-08 08:04:00,1.25105,1.2515,1.25075,1.25085,151800000.0
2009-07-08 08:05:00,1.2509,1.2513,1.25075,1.2509,210000000.0
2009-07-08 08:06:00,1.2509,1.2513,1.2507,1.2507,229400000.0
2009-07-08 08:07:00,1.2508,1.2513,1.25055,1.25095,474980000.0
2009-07-08 08:08:00,1.251,1.2513,1.25055,1.2506,301940000.0
2009-07-08 08:09:00,1.2506,1.2507,1.25055,1.2507,227750000.0
2009-07-08 08:10:00,1.2507,1.251,1.25055,1.25055,461840000.0
2009-07-08 08:11:00,1.25055,1.25085,1.25055,1.25075,329540000.0
2009-07-08 08:12:00,1.25055,1.2508,1.25055,1.25055,513220000.0
2009-07-08 08:13:00,1.25055,1.25055,1.25055,1.25055,434880000.0
2009-07-08 08:14:00,1.25055,1.2513,1.25055,1.25055,475610000.0
2009-07-08 08:15:00,1.25055,1.25095,1.25055,1.25055,308180000.0
2009-07-08 08:16:00,1.25055,1.2509,1.25055,1.25055,395580000.0
2009-07-08 08:17:00,1.25055,1.25065,1.25055,1.25055,454400000.0
2009-07-08 08:18:00,1.25055,1.2506,1.25055,1.25055,417020000.0
2009-07-08 08:19:00,1.25055,1.2507,1.25055,1.25055,465820000.0
2009-07-08 08:20:00,1.25055,1.25105,1.25055,1.25055,524970000.0
2009-07-08 08:21:00,1.25055,1.25115,1.25055,1.25055,286330000.0
2009-07-08 08:22:00,1.25055,1.25065,1.2502,1.25055,411690000.0
2009-07-08 08:23:00,1.25055,1.25055,1.24938,1.25015,217500000.0
2009-07-08 08:24:00,1.25015,1.2506,1.24985,1.2505,278200000.0
2009-07-08 08:25:00,1.25025,1.2513,1.2502,1.2509,191000000.0
2009-07-08 08:26:00,1.2512,1.2512,1.2503,1.2503,221400000.0
2009-07-08 08:27:00,1.25035,1.25115,1.25025,1.25105,182600000.0
2009-07-08 08:28:00,1.2513,1.25145,1.2508,1.2512,111800000.0
2009-07-08 08:29:00,1.25115,1.25115,1.25065,1.25095,134400000.0
2009-07-08 08:30:00,1.25075,1.25145,1.2504,1.251,452599999.0
2009-07-08 08:31:00,1.251,1.25155,1.25065,1.2515,130800000.0
2009-07-08 08:32:00,1.25155,1.25155,1.2505,1.251,195800000.0
2009-07-08 08:33:00,1.25095,1.25095,1.2505,1.2506,266800000.0
2009-07-08 08:34:00,1.2505,1.2509,1.25035,1.2508,265600000.0
2009-07-08 08:35:00,1.2508,1.25125,1.25035,1.2509,287600000.0
2009-07-08 08:36:00,1.2509,1.2514,1.2505,1.2508,354000000.0
2009-07-08 08:37:00,1.2508,1.2514,1.2505,1.2505,204200000.0
2009-07-08 08:38:00,1.25065,1.25125,1.2506,1.25075,153000000.0
2009-07-08 08:39:00,1.2507,1.2511,1.25065,1.2511,235200000.0
2009-07-08 08:40:00,1.2512,1.2517,1.25095,1.25135,272800000.0
2009-07-08 08:41:00,1.2514,1.2518,1.25105,1.25155,162800000.0
2009-07-08 08:42:00,1.25145,1.2518,1.2508,1.2509,170000000.0
2009-07-08 08:43:00,1.2509,1.2513,1.2507,1.2508,153200000.0
2009-07-08 08:44:00,1.2508,1.25135,1.2507,1.25075,233000000.0
2009-07-08 08:45:00,1.25085,1.25155,1.25065,1.2509,380200000.0
2009-07-08 08:46:00,1.2508,1.2516,1.25065,1.25125,382599999.0
2009-07-08 08:47:00,1.2513,1.2514,1.25055,1.2513,447400000.0
2009-07-08 08:48:00,1.25125,1.2517,1.25105,1.25115,343799999.0
2009-07-08 08:49:00,1.251,1.25155,1.2508,1.2514,207000000.0
2009-07-08 08:50:00,1.25145,1.25165,1.25085,1.25115,268400000.0
2009-07-08 08:51:00,1.25125,1.2513,1.2508,1.2509,225000000.0
2009-07-08 08:52:00,1.2509,1.2517,1.2509,1.2513,168400000.0
2009-07-08 08:53:00,1.25115,1.25115,1.25085,1.2509,110200000.0
2009-07-08 08:54:00,1.2509,1.2512,1.2508,1.2512,130400000.0
2009-07-08 08:55:00,1.2513,1.25175,1.2512,1.25145,163200000.0
2009-07-08 08:56:00,1.25155,1.2517,1.25125,1.25125,128000000.0
2009-07-08 08:57:00,1.25125,1.2514,1.25125,1.2514,77200000.0
2009-07-08 08:58:00,1.2514,1.2516,1.25125,1.25145,60400000.0
2009-07-08 08:59:00,1.25175,1.2521,1.25125,1.2515,191800000.0
2009-07-08 09:00:00,1.2516,1.2521,1.25095,1.2512,420200000.0
2009-07-08 09:01:00,1.2512,1.25145,1.251,1.25125,219800000.0
2009-07-08 09:02:00,1.2514,1.2515,1.25095,1.2515,493199999.0
2009-07-08 09:03:00,1.25155,1.2518,1.2509,1.2509,413400000.0
2009-07-08 09:04:00,1.251,1.25125,1.2508,1.2511,201200000.0
2009-07-08 09:05:00,1.2513,1.25165,1.25085,1.2514,423600000.0
2009-07-08 09:06:00,1.25155,1.25245,1.2514,1.2522,146800000.0
2009-07-08 09:07:00,1.25225,1.2526,1.25208,1.2523,726200000.0
2009-07-08 09:08:00,1.2522,1.25285,1.252,1.2524,750400000.0
2009-07-08 09:09:00,1.2524,1.25275,1.25215,1.25235,786800000.0
2009-07-08 09:10:00,1.25235,1.253,1.25165,1.25285,936400000.0
2009-07-08 09:11:00,1.25285,1.253,1.25205,1.2523,836000000.0
2009-07-08 09:12:00,1.2523,1.2526,1.25185,1.25245,375000000.0
2009-07-08 09:13:00,1.2525,1.25305,1.2521,1.2524,677700000.0
2009-07-08 09:14:00,1.25235,1.25305,1.25235,1.25285,902400000.0
2009-07-08 09:15:00,1.25285,1.25335,1.2521,1.25215,797300000.0
2009-07-08 09:16:00,1.25225,1.2527,1.25215,1.2527,325200000.0
2009-07-08 09:17:00,1.25265,1.25265,1.25205,1.2522,163200000.0
2009-07-08 09:18:00,1.2522,1.2526,1.25205,1.2524,254600000.0
2009-07-08 09:19:00,1.2524,1.25255,1.2521,1.2523,169600000.0
2009-07-08 09:20:00,1.25265,1.25265,1.252,1.2521,176200000.0
2009-07-08 09:21:00,1.2521,1.2521,1.2519,1.25195,101000000.0
2009-07-08 09:22:00,1.252,1.25275,1.252,1.25225,167200000.0
2009-07-08 09:23:00,1.2523,1.25255,1.25225,1.2525,111400000.0
2009-07-08 09:24:00,1.2526,1.25285,1.2523,1.2523,239000000.0
2009-07-08 09:25:00,1.2523,1.25265,1.2519,1.2523,346800000.0
2009-07-08 09:26:00,1.25275,1.25295,1.2523,1.2528,340200000.0
2009-07-08 09:27:00,1.2528,1.25325,1.25205,1.25225,260800000.0
2009-07-08 09:28:00,1.2523,1.25275,1.25205,1.25265,298200000.0
2009-07-08 09:29:00,1.25265,1.2534,1.2521,1.253,337600000.0
2009-07-08 09:30:00,1.25315,1.2532,1.25205,1.2526,254400000.0
2009-07-08 09:31:00,1.2524,1.25255,1.2522,1.25235,272800000.0
2009-07-08 09:32:00,1.25255,1.25345,1.25235,1.25255,517200000.0
2009-07-08 09:33:00,1.25255,1.25295,1.25215,1.25225,296200000.0
2009-07-08 09:34:00,1.25225,1.2528,1.25205,1.2521,258800000.0
2009-07-08 09:35:00,1.2521,1.25295,1.2521,1.25245,342600000.0
2009-07-08 09:36:00,1.2524,1.2524,1.25205,1.2522,205000000.0
2009-07-08 09:37:00,1.2524,1.2524,1.25205,1.2523,270000000.0
2009-07-08 09:38:00,1.25225,1.25235,1.252,1.2522,220000000.0
2009-07-08 09:39:00,1.25215,1.25225,1.25185,1.2519,163400000.0
2009-07-08 09:40:00,1.252,1.2526,1.2519,1.25205,324400000.0
2009-07-08 09:41:00,1.252,1.253,1.252,1.25255,268200000.0
2009-07-08 09:42:00,1.2526,1.25265,1.25225,1.25255,130800000.0
2009-07-08 09:43:00,1.25265,1.2532,1.25245,1.25315,169800000.0
2009-07-08 09:44:00,1.25305,1.25335,1.25265,1.2531,264600000.0
2009-07-08 09:45:00,1.25305,1.2536,1.25275,1.2536,279600000.0
2009-07-08 09:46:00,1.2536,1.2543,1.25335,1.25375,1086799999.0
2009-07-08 09:47:00,1.2535,1.2537,1.25315,1.2535,573600000.0
2009-07-08 09:48:00,1.2535,1.2536,1.25285,1.2534,372200000.0
2009-07-08 09:49:00,1.2534,1.25365,1.2531,1.25325,182400000.0
2009-07-08 09:50:00,1.25345,1.25375,1.25325,1.25365,157000000.0
2009-07-08 09:51:00,1.25355,1.2539,1.25305,1.2535,251600000.0
2009-07-08 09:52:00,1.2533,1.25385,1.2529,1.2538,440600000.0
2009-07-08 09:53:00,1.25365,1.25375,1.25295,1.2537,452600000.0
2009-07-08 09:54:00,1.2537,1.25395,1.25275,1.25305,500600000.0
2009-07-08 09:55:00,1.25315,1.2536,1.2529,1.2533,325200000.0
2009-07-08 09:56:00,1.2532,1.2537,1.25315,1.2536,151800000.0
2009-07-08 09:57:00,1.25385,1.254,1.2534,1.2537,283200000.0
2009-07-08 09:58:00,1.2537,1.25385,1.25295,1.2531,280799999.0
2009-07-08 09:59:00,1.2532,1.2542,1.2532,1.2536,1041600000.0
2009-07-08 10:00:00,1.25365,1.2544,1.253,1.2534,430000000.0
2009-07-08 10:01:00,1.2534,1.2541,1.25295,1.2541,922000000.0
2009-07-08 10:02:00,1.2541,1.25425,1.25355,1.25375,930400000.0
2009-07-08 10:03:00,1.25375,1.2541,1.25315,1.2535,955000000.0
2009-07-08 10:04:00,1.25365,1.2537,1.2533,1.2536,120200000.0
2009-07-08 10:05:00,1.2535,1.25355,1.2531,1.2531,167200000.0
2009-07-08 10:06:00,1.2531,1.2531,1.2517,1.25185,120200000.0
2009-07-08 10:07:00,1.25185,1.2522,1.25165,1.25165,273200000.0
2009-07-08 10:08:00,1.25175,1.2521,1.25105,1.2518,346600000.0
2009-07-08 10:09:00,1.2518,1.252,1.2512,1.2514,338400000.0
2009-07-08 10:10:00,1.25145,1.2519,1.2511,1.2515,240000000.0
2009-07-08 10:11:00,1.2516,1.25215,1.2514,1.25205,275800000.0
2009-07-08 10:12:00,1.25195,1.25225,1.2516,1.25195,193400000.0
2009-07-08 10:13:00,1.252,1.252,1.2514,1.2517,291800000.0
2009-07-08 10:14:00,1.25165,1.25235,1.25155,1.25215,301400000.0
2009-07-08 10:15:00,1.25215,1.25235,1.2515,1.2516,134200000.0
2009-07-08 10:16:00,1.2514,1.2519,1.25125,1.25165,341400000.0
2009-07-08 10:17:00,1.25165,1.2519,1.25115,1.2519,208600000.0
2009-07-08 10:18:00,1.25185,1.2521,1.25145,1.2521,260200000.0
2009-07-08 10:19:00,1.2521,1.2521,1.2515,1.25175,169400000.0
2009-07-08 10:20:00,1.25175,1.2521,1.25135,1.2521,112600000.0
2009-07-08 10:21:00,1.25205,1.2523,1.25165,1.2517,229800000.0
2009-07-08 10:22:00,1.2517,1.25185,1.2515,1.25155,182600000.0
2009-07-08 10:23:00,1.25155,1.25185,1.25145,1.25155,125000000.0
2009-07-08 10:24:00,1.25145,1.2521,1.2513,1.2521,298600000.0
2009-07-08 10:25:00,1.2522,1.25245,1.25185,1.2522,169400000.0
2009-07-08 10:26:00,1.252,1.25235,1.25145,1.2517,212400000.0
2009-07-08 10:27:00,1.2517,1.2521,1.2513,1.25155,346800000.0
2009-07-08 10:28:00,1.2516,1.2522,1.2513,1.2518,431600000.0
2009-07-08 10:29:00,1.2518,1.25185,1.25115,1.25175,314800000.0
2009-07-08 10:30:00,1.25135,1.25215,1.25135,1.2516,303200000.0
2009-07-08 10:31:00,1.25175,1.25195,1.25125,1.25185,351600000.0
2009-07-08 10:32:00,1.2518,1.2523,1.2514,1.25165,435000000.0
2009-07-08 10:33:00,1.25165,1.25215,1.2515,1.2517,323400000.0
2009-07-08 10:34:00,1.2517,1.25215,1.25155,1.2521,99600000.0
2009-07-08 10:35:00,1.2521,1.25265,1.25165,1.252,391400000.0
2009-07-08 10:36:00,1.25205,1.25235,1.2515,1.25205,409600000.0
2009-07-08 10:37:00,1.25205,1.2529,1.25155,1.2524,399200000.0
2009-07-08 10:38:00,1.2525,1.2529,1.2521,1.2521,131800000.0
2009-07-08 10:39:00,1.2522,1.2527,1.2522,1.2523,192000000.0
2009-07-08 10:40:00,1.2524,1.25315,1.2523,1.2527,237000000.0
2009-07-08 10:41:00,1.25285,1.25295,1.25155,1.25215,300400000.0
2009-07-08 10:42:00,1.25215,1.25295,1.2519,1.25295,112000000.0
2009-07-08 10:43:00,1.2528,1.2529,1.25255,1.2528,89800000.0
2009-07-08 10:44:00,1.25285,1.25345,1.25265,1.25345,154000000.0
2009-07-08 10:45:00,1.25315,1.25325,1.25315,1.25325,20400000.0
2009-07-08 10:46:00,1.2532,1.25345,1.25285,1.253,108600000.0
2009-07-08 10:47:00,1.2534,1.2535,1.2527,1.2529,196800000.0
2009-07-08 10:48:00,1.25295,1.2531,1.2525,1.2528,143800000.0
2009-07-08 10:49:00,1.25285,1.253,1.25225,1.25285,399600000.0
2009-07-08 10:50:00,1.25285,1.25315,1.2523,1.25245,220400000.0
2009-07-08 10:51:00,1.2524,1.2531,1.2522,1.2523,363600000.0
2009-07-08 10:52:00,1.2531,1.25345,1.2526,1.2532,314799999.0
2009-07-08 10:53:00,1.2533,1.2533,1.2527,1.2527,193800000.0
2009-07-08 10:54:00,1.25275,1.2528,1.2522,1.2524,267400000.0
2009-07-08 10:55:00,1.25245,1.25285,1.2522,1.25275,189000000.0
2009-07-08 10:56:00,1.25285,1.25285,1.2518,1.25255,340000000.0
2009-07-08 10:57:00,1.25265,1.25325,1.2518,1.2524,276200000.0
2009-07-08 10:58:00,1.2524,1.25255,1.2522,1.2522,161000000.0
2009-07-08 10:59:00,1.25225,1.2526,1.25215,1.2526,213200000.0
2009-07-08 11:00:00,1.2526,1.2526,1.2522,1.2523,195600000.0
2009-07-08 11:01:00,1.2524,1.2527,1.252,1.2522,178400000.0
2009-07-08 11:02:00,1.2522,1.2522,1.2521,1.2521,96000000.0
2009-07-08 11:03:00,1.2521,1.2521,1.251,1.25135,145600000.0
2009-07-08 11:04:00,1.25135,1.2515,1.2507,1.25095,299400000.0
2009-07-08 11:05:00,1.25075,1.25185,1.25035,1.25145,528200000.0
2009-07-08 11:06:00,1.25125,1.25215,1.25115,1.25215,223400000.0
2009-07-08 11:07:00,1.2518,1.25225,1.25175,1.25215,177200000.0
2009-07-08 11:08:00,1.25215,1.25215,1.25165,1.25185,185400000.0
2009-07-08 11:09:00,1.25185,1.25205,1.2518,1.252,191600000.0
2009-07-08 11:10:00,1.25225,1.25225,1.25175,1.2522,104000000.0
2009-07-08 11:11:00,1.2522,1.25225,1.2517,1.25175,224000000.0
2009-07-08 11:12:00,1.252,1.25225,1.2518,1.2519,78600000.0
2009-07-08 11:13:00,1.25205,1.2521,1.2517,1.25175,164800000.0
2009-07-08 11:14:00,1.2518,1.252,1.25175,1.2518,100600000.0
2009-07-08 11:15:00,1.2519,1.25215,1.2518,1.252,129400000.0
2009-07-08 11:16:00,1.252,1.2531,1.252,1.2529,308200000.0
2009-07-08 11:17:00,1.25295,1.25315,1.252,1.2526,527399998.0
2009-07-08 11:18:00,1.25265,1.2532,1.25235,1.25285,459599999.0
2009-07-08 11:19:00,1.25285,1.2532,1.2523,1.2532,238400000.0
2009-07-08 11:20:00,1.25305,1.2532,1.252,1.2522,416400000.0
2009-07-08 11:21:00,1.2522,1.25275,1.252,1.25265,532200000.0
2009-07-08 11:22:00,1.25265,1.25265,1.2521,1.25215,341800000.0
2009-07-08 11:23:00,1.25215,1.2522,1.252,1.2521,70400000.0
2009-07-08 11:24:00,1.2521,1.2523,1.252,1.25215,136000000.0
2009-07-08 11:25:00,1.25215,1.2529,1.2521,1.25265,288600000.0
2009-07-08 11:26:00,1.25255,1.25315,1.25235,1.25305,238000000.0
2009-07-08 11:27:00,1.25265,1.25305,1.25215,1.2523,347399999.0
2009-07-08 11:28:00,1.25235,1.25255,1.252,1.2522,162000000.0
2009-07-08 11:29:00,1.2522,1.25245,1.2521,1.25215,92800000.0
2009-07-08 11:30:00,1.2522,1.2523,1.25205,1.25205,99200000.0
2009-07-08 11:31:00,1.25205,1.25225,1.25195,1.25215,93800000.0
2009-07-08 11:32:00,1.25195,1.25225,1.25195,1.252,156000000.0
2009-07-08 11:33:00,1.252,1.252,1.2518,1.2518,92600000.0
2009-07-08 11:34:00,1.2519,1.2519,1.2517,1.2517,35800000.0
2009-07-08 11:35:00,1.2517,1.2517,1.2516,1.2516,43200000.0
2009-07-08 11:36:00,1.2516,1.25175,1.2514,1.2514,87200000.0
2009-07-08 11:37:00,1.2515,1.25155,1.2514,1.2515,104800000.0
2009-07-08 11:38:00,1.2514,1.2514,1.2514,1.2514,24600000.0
2009-07-08 11:39:00,1.2514,1.2516,1.2512,1.25135,261600000.0
2009-07-08 11:40:00,1.25135,1.25155,1.25135,1.2515,44400000.0
2009-07-08 11:41:00,1.2515,1.2521,1.25135,1.252,212400000.0
2009-07-08 11:42:00,1.252,1.252,1.2517,1.25185,103600000.0
2009-07-08 11:43:00,1.25195,1.25205,1.2516,1.25175,191400000.0
2009-07-08 11:44:00,1.2519,1.25235,1.2517,1.252,99400000.0
2009-07-08 11:45:00,1.25205,1.25245,1.2519,1.25205,185400000.0
2009-07-08 11:46:00,1.2522,1.25225,1.2516,1.2518,196400000.0
2009-07-08 11:47:00,1.25185,1.25205,1.2517,1.252,320800000.0
2009-07-08 11:48:00,1.25195,1.2522,1.2516,1.2516,218000000.0
2009-07-08 11:49:00,1.25175,1.25185,1.2515,1.25165,92400000.0
2009-07-08 11:50:00,1.25165,1.2517,1.25135,1.2515,75000000.0
2009-07-08 11:51:00,1.2515,1.2515,1.2512,1.2513,112600000.0
2009-07-08 11:52:00,1.2513,1.25145,1.25115,1.25115,127200000.0
2009-07-08 11:53:00,1.2512,1.2512,1.2511,1.2512,45600000.0
2009-07-08 11:54:00,1.2511,1.2513,1.25105,1.25115,167200000.0
2009-07-08 11:55:00,1.2512,1.2514,1.2509,1.2511,203600000.0
2009-07-08 11:56:00,1.251,1.25135,1.2509,1.25105,177200000.0
2009-07-08 11:57:00,1.2511,1.25135,1.2509,1.25105,199200000.0
2009-07-08 11:58:00,1.25105,1.25155,1.25085,1.2509,646800000.0
2009-07-08 11:59:00,1.25105,1.25185,1.25095,1.2517,274200000.0
2009-07-08 12:00:00,1.25175,1.2518,1.251,1.2513,449600000.0
2009-07-08 12:01:00,1.25145,1.2516,1.2509,1.25115,590399999.0
2009-07-08 12:02:00,1.25115,1.2522,1.25115,1.25175,474800000.0
2009-07-08 12:03:00,1.25185,1.25245,1.25165,1.2521,561800000.0
2009-07-08 12:04:00,1.25215,1.25225,1.25195,1.252,208000000.0
2009-07-08 12:05:00,1.25165,1.252,1.25165,1.2517,293400001.0
2009-07-08 12:06:00,1.25185,1.25205,1.25185,1.2519,61600000.0
2009-07-08 12:07:00,1.25175,1.252,1.25175,1.2518,79600000.0
2009-07-08 12:08:00,1.25175,1.2523,1.2516,1.25175,161800000.0
2009-07-08 12:09:00,1.2518,1.2518,1.25145,1.2517,128800000.0
2009-07-08 12:10:00,1.2516,1.2517,1.25145,1.2515,182400000.0
2009-07-08 12:11:00,1.2514,1.25185,1.2514,1.25185,51800000.0
2009-07-08 12:12:00,1.2516,1.25185,1.2515,1.25165,201600000.0
2009-07-08 12:13:00,1.25165,1.25195,1.25165,1.25195,86200000.0
2009-07-08 12:14:00,1.25195,1.252,1.25155,1.25195,176400000.0
2009-07-08 12:15:00,1.2515,1.2523,1.2515,1.2523,167200000.0
2009-07-08 12:16:00,1.25235,1.25265,1.25225,1.25225,184800000.0
2009-07-08 12:17:00,1.2523,1.25235,1.252,1.25215,142400000.0
2009-07-08 12:18:00,1.25225,1.25265,1.25195,1.25225,363999998.0
2009-07-08 12:19:00,1.2522,1.2524,1.2519,1.25235,263799999.0
2009-07-08 12:20:00,1.25235,1.25255,1.2517,1.2519,355599999.0
2009-07-08 12:21:00,1.252,1.25215,1.2517,1.2517,188200000.0
2009-07-08 12:22:00,1.2518,1.2518,1.25175,1.2518,83800000.0
2009-07-08 12:23:00,1.2518,1.25245,1.2516,1.2521,317000000.0
2009-07-08 12:24:00,1.25215,1.2527,1.25215,1.25225,160400000.0
2009-07-08 12:25:00,1.2524,1.25275,1.2521,1.2521,145200000.0
2009-07-08 12:26:00,1.2521,1.2525,1.25165,1.25185,348000001.0
2009-07-08 12:27:00,1.2518,1.25215,1.2517,1.25215,157800000.0
2009-07-08 12:28:00,1.25215,1.2523,1.2521,1.2523,182800000.0
2009-07-08 12:29:00,1.2523,1.25275,1.25185,1.25225,166400000.0
2009-07-08 12:30:00,1.2522,1.25245,1.25205,1.25205,136000000.0
2009-07-08 12:31:00,1.25205,1.2522,1.25195,1.2522,59800000.0
2009-07-08 12:32:00,1.2521,1.2523,1.2521,1.2523,34200000.0
2009-07-08 12:33:00,1.25225,1.25225,1.2517,1.2517,126800000.0
2009-07-08 12:34:00,1.2518,1.25275,1.25175,1.25265,144200000.0
2009-07-08 12:35:00,1.25255,1.25265,1.2517,1.25195,542200000.0
2009-07-08 12:36:00,1.2521,1.2521,1.2518,1.2519,195400000.0
2009-07-08 12:37:00,1.2518,1.25215,1.2515,1.25155,424200000.0
2009-07-08 12:38:00,1.25155,1.25185,1.2515,1.25185,94200000.0
2009-07-08 12:39:00,1.25185,1.25215,1.2518,1.25185,163200000.0
2009-07-08 12:40:00,1.25185,1.2524,1.25175,1.2522,244400000.0
2009-07-08 12:41:00,1.2522,1.25265,1.2518,1.25195,352200001.0
2009-07-08 12:42:00,1.25195,1.2527,1.25195,1.2523,374200000.0
2009-07-08 12:43:00,1.2523,1.2526,1.2518,1.2519,108800000.0
2009-07-08 12:44:00,1.25215,1.25215,1.25195,1.252,151600000.0
2009-07-08 12:45:00,1.2522,1.2526,1.25195,1.25255,384800000.0
2009-07-08 12:46:00,1.2527,1.2528,1.2515,1.2517,270000000.0
2009-07-08 12:47:00,1.2518,1.2523,1.2518,1.2518,99000000.0
2009-07-08 12:48:00,1.2518,1.25205,1.2517,1.2517,134600000.0
2009-07-08 12:49:00,1.2517,1.2517,1.2515,1.25165,188400000.0
2009-07-08 12:50:00,1.2517,1.2523,1.25165,1.2521,288200000.0
2009-07-08 12:51:00,1.25215,1.25215,1.25165,1.25165,185000000.0
2009-07-08 12:52:00,1.25175,1.25195,1.25165,1.25175,176000000.0
2009-07-08 12:53:00,1.2518,1.2519,1.25165,1.25165,96000000.0
2009-07-08 12:54:00,1.25205,1.25205,1.2515,1.2517,483999999.0
2009-07-08 12:55:00,1.2517,1.2517,1.25135,1.2517,195400000.0
2009-07-08 12:56:00,1.2517,1.25175,1.2516,1.2516,120000000.0
2009-07-08 12:57:00,1.2518,1.2522,1.25145,1.2522,586200000.0
2009-07-08 12:58:00,1.25175,1.25185,1.2515,1.2518,537600000.0
2009-07-08 12:59:00,1.25155,1.25215,1.2515,1.25195,400400000.0
2009-07-08 13:00:00,1.25205,1.25215,1.2514,1.2515,246200000.0
2009-07-08 13:01:00,1.2515,1.25165,1.25125,1.25165,360199999.0
2009-07-08 13:02:00,1.25165,1.2519,1.2514,1.2516,499800000.0
2009-07-08 13:03:00,1.25175,1.25185,1.2514,1.25165,296000000.0
2009-07-08 13:04:00,1.25175,1.25195,1.25135,1.2514,79600000.0
2009-07-08 13:05:00,1.2514,1.2515,1.2512,1.2514,122800000.0
2009-07-08 13:06:00,1.2515,1.2518,1.2512,1.2518,314200000.0
2009-07-08 13:07:00,1.25155,1.2516,1.25105,1.2512,193200000.0
2009-07-08 13:08:00,1.2512,1.2512,1.2509,1.25095,44200000.0
2009-07-08 13:09:00,1.251,1.25115,1.2509,1.2511,85200000.0
2009-07-08 13:10:00,1.25115,1.2513,1.2509,1.2513,274800000.0
2009-07-08 13:11:00,1.25125,1.25155,1.25095,1.2514,506200000.0
2009-07-08 13:12:00,1.2515,1.2515,1.25105,1.25105,190600000.0
2009-07-08 13:13:00,1.25095,1.2511,1.2508,1.2509,213000000.0
2009-07-08 13:14:00,1.2509,1.251,1.2508,1.251,103600000.0
2009-07-08 13:15:00,1.2509,1.25105,1.2507,1.25085,193800000.0
2009-07-08 13:16:00,1.25075,1.25085,1.2507,1.2507,148600000.0
2009-07-08 13:17:00,1.25075,1.25095,1.25055,1.2507,143200000.0
2009-07-08 13:18:00,1.2506,1.25095,1.2506,1.2507,163399999.0
2009-07-08 13:19:00,1.2508,1.25085,1.2508,1.25085,22800000.0
2009-07-08 13:20:00,1.25065,1.25105,1.25065,1.2509,141400000.0
2009-07-08 13:21:00,1.2508,1.25095,1.25045,1.2506,279600000.0
2009-07-08 13:22:00,1.2505,1.2512,1.2505,1.25115,290400000.0
2009-07-08 13:23:00,1.2512,1.2514,1.2511,1.25115,191400000.0
2009-07-08 13:24:00,1.25115,1.2512,1.251,1.25115,88000000.0
2009-07-08 13:25:00,1.25125,1.2513,1.25075,1.2509,228600000.0
2009-07-08 13:26:00,1.25085,1.25125,1.25085,1.2512,274800001.0
2009-07-08 13:27:00,1.2513,1.2513,1.25085,1.25095,172400000.0
2009-07-08 13:28:00,1.2508,1.251,1.2506,1.2509,138600000.0
2009-07-08 13:29:00,1.251,1.2512,1.2509,1.25105,251800000.0
2009-07-08 13:30:00,1.251,1.2512,1.25085,1.25095,311200000.0
2009-07-08 13:31:00,1.25095,1.2511,1.2507,1.251,107000000.0
2009-07-08 13:32:00,1.2508,1.25115,1.25065,1.2508,157000000.0
2009-07-08 13:33:00,1.2508,1.25125,1.25065,1.25065,275200000.0
2009-07-08 13:34:00,1.2507,1.25105,1.2506,1.2507,483000000.0
2009-07-08 13:35:00,1.2507,1.25095,1.25045,1.2507,278000000.0
2009-07-08 13:36:00,1.2507,1.2509,1.25055,1.2508,451399999.0
2009-07-08 13:37:00,1.2508,1.25105,1.2505,1.2509,513200000.0
2009-07-08 13:38:00,1.2509,1.251,1.2505,1.2508,480399999.0
2009-07-08 13:39:00,1.25095,1.25105,1.2505,1.2507,399399999.0
2009-07-08 13:40:00,1.25065,1.2508,1.2505,1.25055,241800000.0
2009-07-08 13:41:00,1.25055,1.25085,1.25045,1.25055,246400000.0
2009-07-08 13:42:00,1.25065,1.2509,1.2504,1.2504,151200000.0
2009-07-08 13:43:00,1.2504,1.2504,1.2495,1.2499,278999999.0
2009-07-08 13:44:00,1.24995,1.25035,1.2497,1.25035,172200000.0
2009-07-08 13:45:00,1.2505,1.2507,1.25015,1.25045,222200000.0
2009-07-08 13:46:00,1.2504,1.2504,1.2499,1.25005,202000000.0
2009-07-08 13:47:00,1.25,1.2501,1.2496,1.2501,373000000.0
2009-07-08 13:48:00,1.25005,1.25015,1.2493,1.2495,373599999.0
2009-07-08 13:49:00,1.2495,1.2497,1.2493,1.24945,498760000.0
2009-07-08 13:50:00,1.2494,1.2498,1.2493,1.2497,680600000.0
2009-07-08 13:51:00,1.24965,1.2501,1.2493,1.25005,285400000.0
2009-07-08 13:52:00,1.24995,1.2501,1.2493,1.24965,415680000.0
2009-07-08 13:53:00,1.2497,1.25005,1.2493,1.24985,331080000.0
2009-07-08 13:54:00,1.24975,1.2498,1.2493,1.24945,495400000.0
2009-07-08 13:55:00,1.24945,1.2499,1.2493,1.2497,197840000.0
2009-07-08 13:56:00,1.24975,1.24995,1.2493,1.24965,459919998.0
2009-07-08 13:57:00,1.2497,1.24975,1.2493,1.2493,430759999.0
2009-07-08 13:58:00,1.2493,1.24975,1.2493,1.2493,288620000.0
2009-07-08 13:59:00,1.2493,1.2498,1.2493,1.24955,197600000.0
2009-07-08 14:00:00,1.2493,1.25,1.2493,1.2498,364200000.0
2009-07-08 14:01:00,1.24985,1.2502,1.2493,1.2498,345480000.0
2009-07-08 14:02:00,1.25005,1.25015,1.2493,1.2496,469480000.0
2009-07-08 14:03:00,1.2497,1.2501,1.24945,1.2498,414200000.0
2009-07-08 14:04:00,1.25,1.25025,1.2494,1.2494,267800000.0
2009-07-08 14:05:00,1.24955,1.24985,1.2495,1.24975,211400000.0
2009-07-08 14:06:00,1.24975,1.25,1.24965,1.24965,101800000.0
2009-07-08 14:07:00,1.2496,1.24985,1.2493,1.2493,442200000.0
2009-07-08 14:08:00,1.2493,1.24965,1.2493,1.2494,1011800000.0
2009-07-08 14:09:00,1.2493,1.2498,1.2493,1.2495,302320000.0
2009-07-08 14:10:00,1.24955,1.25045,1.24945,1.25025,295400000.0
2009-07-08 14:11:00,1.2503,1.2506,1.24955,1.25015,352000000.0
2009-07-08 14:12:00,1.25015,1.25075,1.2499,1.25015,444999999.0
2009-07-08 14:13:00,1.25015,1.2502,1.2495,1.25,423600000.0
2009-07-08 14:14:00,1.25005,1.25015,1.24965,1.25,358800000.0
2009-07-08 14:15:00,1.2501,1.25045,1.2498,1.25035,388600000.0
2009-07-08 14:16:00,1.2503,1.2503,1.2498,1.25,335800000.0
2009-07-08 14:17:00,1.25005,1.25055,1.2499,1.2501,606200000.0
2009-07-08 14:18:00,1.25015,1.25045,1.25005,1.25035,312000000.0
2009-07-08 14:19:00,1.25025,1.2504,1.24975,1.25025,721799999.0
2009-07-08 14:20:00,1.2502,1.25045,1.2498,1.2498,537800000.0
2009-07-08 14:21:00,1.2499,1.2504,1.2497,1.25015,434399999.0
2009-07-08 14:22:00,1.25025,1.2504,1.25,1.2501,363200000.0
2009-07-08 14:23:00,1.2501,1.2503,1.24995,1.24995,196000000.0
2009-07-08 14:24:00,1.2501,1.25015,1.2498,1.2498,366800000.0
2009-07-08 14:25:00,1.2499,1.25075,1.24985,1.25065,218800000.0
2009-07-08 14:26:00,1.2506,1.2509,1.2502,1.25055,250000000.0
2009-07-08 14:27:00,1.25055,1.25125,1.2505,1.25075,328200000.0
2009-07-08 14:28:00,1.25105,1.2514,1.25105,1.2513,450400000.0
2009-07-08 14:29:00,1.25125,1.2515,1.2509,1.2513,422199998.0
2009-07-08 14:30:00,1.2512,1.2517,1.2508,1.25145,369200000.0
2009-07-08 14:31:00,1.2514,1.2519,1.25085,1.25165,513600000.0
2009-07-08 14:32:00,1.25175,1.25185,1.2508,1.25125,287800000.0
2009-07-08 14:33:00,1.25145,1.25165,1.2508,1.2512,381999999.0
2009-07-08 14:34:00,1.25135,1.25155,1.2508,1.251,269200000.0
2009-07-08 14:35:00,1.251,1.251,1.251,1.251,37200000.0
2009-07-08 14:36:00,1.251,1.251,1.251,1.251,66000000.0
2009-07-08 14:37:00,1.251,1.251,1.25045,1.2506,42200000.0
2009-07-08 14:38:00,1.2506,1.2508,1.25035,1.2506,217800000.0
2009-07-08 14:39:00,1.2506,1.25075,1.2504,1.2504,363800000.0
2009-07-08 14:40:00,1.2505,1.25055,1.2504,1.2505,107200000.0
2009-07-08 14:41:00,1.25045,1.2505,1.2504,1.2504,70400000.0
2009-07-08 14:42:00,1.2504,1.25045,1.2503,1.2504,219600000.0
2009-07-08 14:43:00,1.2504,1.2508,1.2502,1.2504,303800000.0
2009-07-08 14:44:00,1.25055,1.25125,1.2502,1.2508,699399999.0
2009-07-08 14:45:00,1.2507,1.25125,1.25025,1.2504,305800000.0
2009-07-08 14:46:00,1.2504,1.2504,1.2503,1.25035,244800000.0
2009-07-08 14:47:00,1.2503,1.25065,1.25005,1.2502,294600000.0
2009-07-08 14:48:00,1.2502,1.25055,1.2502,1.2505,322800000.0
2009-07-08 14:49:00,1.2506,1.2506,1.25015,1.2503,305600000.0
2009-07-08 14:50:00,1.2503,1.25085,1.2501,1.25035,306800000.0
2009-07-08 14:51:00,1.2504,1.25115,1.25015,1.25055,670600000.0
2009-07-08 14:52:00,1.2511,1.25175,1.25065,1.25155,375600000.0
2009-07-08 14:53:00,1.25145,1.2516,1.2511,1.2511,202400000.0
2009-07-08 14:54:00,1.25125,1.25195,1.25115,1.2518,311200001.0
2009-07-08 14:55:00,1.2517,1.2518,1.25135,1.2515,361600000.0
2009-07-08 14:56:00,1.25145,1.2519,1.25135,1.25135,381400000.0
2009-07-08 14:57:00,1.2514,1.25185,1.2512,1.25165,385000000.0
2009-07-08 14:58:00,1.2517,1.25205,1.25105,1.25135,465000000.0
2009-07-08 14:59:00,1.2514,1.25175,1.25125,1.25165,303600000.0
2009-07-08 15:00:00,1.25175,1.2522,1.2513,1.25145,578800000.0
2009-07-08 15:01:00,1.2513,1.25175,1.251,1.25115,652000000.0
2009-07-08 15:02:00,1.2512,1.2514,1.2509,1.251,426799999.0
2009-07-08 15:03:00,1.251,1.25185,1.2509,1.25155,180000000.0
2009-07-08 15:04:00,1.2516,1.25175,1.25085,1.2512,415200000.0
2009-07-08 15:05:00,1.2513,1.2517,1.2509,1.2513,344000000.0
2009-07-08 15:06:00,1.25125,1.2518,1.25105,1.25145,307199999.0
2009-07-08 15:07:00,1.25125,1.2518,1.25095,1.25145,535400000.0
2009-07-08 15:08:00,1.25175,1.25185,1.2512,1.2512,487800000.0
2009-07-08 15:09:00,1.25115,1.2519,1.25115,1.25135,246200000.0
2009-07-08 15:10:00,1.25135,1.25155,1.2512,1.25155,215000000.0
2009-07-08 15:11:00,1.25165,1.2517,1.25115,1.2515,291000000.0
2009-07-08 15:12:00,1.25165,1.2517,1.2511,1.2513,369600000.0
2009-07-08 15:13:00,1.25125,1.25185,1.25115,1.2512,299200000.0
2009-07-08 15:14:00,1.25125,1.25125,1.2509,1.25105,223600000.0
2009-07-08 15:15:00,1.25115,1.25175,1.2509,1.25145,285200000.0
2009-07-08 15:16:00,1.2514,1.25195,1.2512,1.25165,221000001.0
2009-07-08 15:17:00,1.25175,1.25185,1.2513,1.25185,170000000.0
2009-07-08 15:18:00,1.25165,1.252,1.251,1.2514,436000000.0
2009-07-08 15:19:00,1.25145,1.252,1.2509,1.25175,320400000.0
2009-07-08 15:20:00,1.2519,1.2519,1.2509,1.25175,271600000.0
2009-07-08 15:21:00,1.2516,1.25185,1.2513,1.2515,106600000.0
2009-07-08 15:22:00,1.2515,1.2519,1.2513,1.2514,233600000.0
2009-07-08 15:23:00,1.25155,1.2519,1.2509,1.251,149800000.0
2009-07-08 15:24:00,1.25095,1.2512,1.25085,1.251,132400000.0
2009-07-08 15:25:00,1.251,1.251,1.2509,1.2509,79200000.0
2009-07-08 15:26:00,1.2509,1.2509,1.2507,1.25085,135000000.0
2009-07-08 15:27:00,1.2509,1.251,1.25075,1.2508,81400000.0
2009-07-08 15:28:00,1.2507,1.25085,1.25055,1.2506,123600000.0
2009-07-08 15:29:00,1.2506,1.2509,1.2505,1.25055,141600000.0
2009-07-08 15:30:00,1.25055,1.2506,1.24945,1.2498,404600000.0
2009-07-08 15:31:00,1.2499,1.24995,1.2493,1.2498,334800000.0
2009-07-08 15:32:00,1.24965,1.2504,1.24935,1.2504,362000000.0
2009-07-08 15:33:00,1.2504,1.2504,1.24935,1.2495,260400000.0
2009-07-08 15:34:00,1.2495,1.25005,1.2493,1.24995,352680000.0
2009-07-08 15:35:00,1.24985,1.25005,1.2493,1.2495,163360000.0
2009-07-08 15:36:00,1.2495,1.2496,1.2493,1.24935,288720000.0
2009-07-08 15:37:00,1.24935,1.24955,1.2493,1.2494,368200000.0
2009-07-08 15:38:00,1.24955,1.24995,1.2493,1.2493,329000000.0
2009-07-08 15:39:00,1.2493,1.2497,1.2493,1.2493,243560000.0
2009-07-08 15:40:00,1.2493,1.24945,1.2493,1.2493,267440000.0
2009-07-08 15:41:00,1.2493,1.2493,1.2493,1.2493,216320000.0
2009-07-08 15:42:00,1.2493,1.2493,1.2493,1.2493,200480000.0
2009-07-08 15:43:00,1.2493,1.2493,1.2493,1.2493,226240000.0
2009-07-08 15:44:00,1.2493,1.2493,1.2493,1.2493,211520000.0
2009-07-08 15:45:00,1.2493,1.2494,1.2493,1.2493,187000000.0
2009-07-08 15:46:00,1.2493,1.2494,1.2493,1.2493,269440000.0
2009-07-08 15:47:00,1.2494,1.2497,1.2493,1.2493,308880000.0
2009-07-08 15:48:00,1.2493,1.2495,1.2493,1.2493,254120000.0
2009-07-08 15:49:00,1.2493,1.2494,1.2493,1.2493,206960000.0
2009-07-08 15:50:00,1.2493,1.2495,1.2493,1.2493,198840000.0
2009-07-08 15:51:00,1.2493,1.2495,1.2493,1.2493,254920000.0
2009-07-08 15:52:00,1.2493,1.2493,1.2493,1.2493,207200000.0
2009-07-08 15:53:00,1.2493,1.2493,1.2482,1.2486,152560000.0
2009-07-08 15:54:00,1.2486,1.2488,1.2484,1.2487,231000000.0
2009-07-08 15:55:00,1.24865,1.2492,1.24825,1.2488,267200000.0
2009-07-08 15:56:00,1.2487,1.2494,1.2485,1.24905,323600000.0
2009-07-08 15:57:00,1.2492,1.2492,1.24855,1.2488,407800000.0
2009-07-08 15:58:00,1.24875,1.24925,1.2487,1.24915,227200000.0
2009-07-08 15:59:00,1.24915,1.24915,1.2486,1.24895,242400000.0
2009-07-08 16:00:00,1.24905,1.2493,1.24865,1.2488,347400000.0
2009-07-08 16:01:00,1.2489,1.24915,1.2484,1.24895,363600000.0
2009-07-08 16:02:00,1.24875,1.2493,1.2485,1.2491,389400000.0
2009-07-08 16:03:00,1.2493,1.2493,1.24885,1.24885,209200000.0
2009-07-08 16:04:00,1.2489,1.2498,1.24885,1.2491,454199999.0
2009-07-08 16:05:00,1.24935,1.24975,1.2491,1.2494,203600000.0
2009-07-08 16:06:00,1.2493,1.24955,1.2486,1.2493,388000000.0
2009-07-08 16:07:00,1.24925,1.25,1.2488,1.24975,258000000.0
2009-07-08 16:08:00,1.24965,1.24965,1.24875,1.2488,526800000.0
2009-07-08 16:09:00,1.24885,1.2492,1.2485,1.24875,446800000.0
2009-07-08 16:10:00,1.24875,1.24965,1.24855,1.24945,419200000.0
2009-07-08 16:11:00,1.2495,1.25045,1.2491,1.2503,407400000.0
2009-07-08 16:12:00,1.2503,1.25045,1.2495,1.24965,339800000.0
2009-07-08 16:13:00,1.2495,1.2501,1.24875,1.2498,358800000.0
2009-07-08 16:14:00,1.2499,1.2501,1.24935,1.2498,263600000.0
2009-07-08 16:15:00,1.24995,1.2508,1.24955,1.2501,441000000.0
2009-07-08 16:16:00,1.25055,1.25085,1.2497,1.2499,631000000.0
2009-07-08 16:17:00,1.2498,1.25035,1.24965,1.25005,285600000.0
2009-07-08 16:18:00,1.25015,1.2504,1.2499,1.25015,244400000.0
2009-07-08 16:19:00,1.2501,1.25045,1.2496,1.2499,464200000.0
2009-07-08 16:20:00,1.24995,1.25065,1.24945,1.24965,565799999.0
2009-07-08 16:21:00,1.24975,1.25015,1.24945,1.24995,640200000.0
2009-07-08 16:22:00,1.24995,1.25015,1.24935,1.2496,437600000.0
2009-07-08 16:23:00,1.24965,1.25015,1.24925,1.2497,547200000.0
2009-07-08 16:24:00,1.2498,1.2503,1.2494,1.2503,666999998.0
2009-07-08 16:25:00,1.25025,1.2505,1.25005,1.2505,203199999.0
2009-07-08 16:26:00,1.25045,1.25075,1.2501,1.2502,292199999.0
2009-07-08 16:27:00,1.25035,1.25045,1.25015,1.25035,149200000.0
2009-07-08 16:28:00,1.25045,1.2508,1.25025,1.25055,183200000.0
2009-07-08 16:29:00,1.25055,1.25085,1.2503,1.2506,146800000.0
2009-07-08 16:30:00,1.2502,1.25065,1.24975,1.2499,188200000.0
2009-07-08 16:31:00,1.2499,1.2503,1.2497,1.2498,236000000.0
2009-07-08 16:32:00,1.2497,1.2502,1.2497,1.2497,294200000.0
2009-07-08 16:33:00,1.2498,1.25015,1.24965,1.24965,247600000.0
2009-07-08 16:34:00,1.24965,1.2503,1.2495,1.24975,229800000.0
2009-07-08 16:35:00,1.24975,1.24975,1.2495,1.2495,191200000.0
2009-07-08 16:36:00,1.2495,1.24975,1.2494,1.24945,338600000.0
2009-07-08 16:37:00,1.24945,1.2503,1.24945,1.25,190000000.0
2009-07-08 16:38:00,1.25,1.2501,1.24955,1.24965,378000000.0
2009-07-08 16:39:00,1.24945,1.2502,1.2494,1.2502,308800000.0
2009-07-08 16:40:00,1.25025,1.25025,1.2494,1.2496,380199999.0
2009-07-08 16:41:00,1.2497,1.24995,1.24935,1.24955,210000000.0
2009-07-08 16:42:00,1.24955,1.24995,1.24955,1.24985,136800000.0
2009-07-08 16:43:00,1.24995,1.2502,1.2497,1.2499,125000000.0
2009-07-08 16:44:00,1.2495,1.25,1.2493,1.24985,297800000.0
2009-07-08 16:45:00,1.24985,1.25005,1.2493,1.2493,396200000.0
2009-07-08 16:46:00,1.2493,1.25025,1.2492,1.24985,212800000.0
2009-07-08 16:47:00,1.25,1.25055,1.2493,1.25045,506400000.0
2009-07-08 16:48:00,1.2505,1.2507,1.25005,1.25045,176400000.0
2009-07-08 16:49:00,1.2504,1.25055,1.2496,1.2498,357600000.0
2009-07-08 16:50:00,1.2498,1.2502,1.24945,1.2495,342000000.0
2009-07-08 16:51:00,1.2495,1.2499,1.2493,1.24985,150000000.0
2009-07-08 16:52:00,1.24985,1.24985,1.2481,1.24815,130400000.0
2009-07-08 16:53:00,1.2483,1.24845,1.2479,1.2481,336000000.0
2009-07-08 16:54:00,1.248,1.2482,1.24745,1.2476,408600000.0
2009-07-08 16:55:00,1.24755,1.24765,1.24715,1.24725,244200000.0
2009-07-08 16:56:00,1.2474,1.24785,1.2471,1.2473,342120000.0
2009-07-08 16:57:00,1.24735,1.24835,1.24715,1.24835,321800000.0
2009-07-08 16:58:00,1.2484,1.24845,1.24775,1.24815,290200000.0
2009-07-08 16:59:00,1.2482,1.2485,1.2477,1.2485,386200000.0
2009-07-08 17:00:00,1.24845,1.2493,1.24825,1.2487,370400000.0
2009-07-08 17:01:00,1.2488,1.2494,1.24835,1.2493,290800000.0
2009-07-08 17:02:00,1.2494,1.24945,1.24895,1.24905,246399999.0
2009-07-08 17:03:00,1.24915,1.24935,1.2488,1.24915,179400000.0
2009-07-08 17:04:00,1.24935,1.24935,1.2487,1.249,348000000.0
2009-07-08 17:05:00,1.24875,1.24905,1.2483,1.2485,246400000.0
2009-07-08 17:06:00,1.24855,1.2489,1.2478,1.2482,447200000.0
2009-07-08 17:07:00,1.248,1.2485,1.24765,1.2478,574999998.0
2009-07-08 17:08:00,1.24785,1.2483,1.24735,1.24805,391000000.0
2009-07-08 17:09:00,1.2472,1.2478,1.2471,1.24725,492720000.0
2009-07-08 17:10:00,1.2475,1.2477,1.24575,1.24675,223840000.0
2009-07-08 17:11:00,1.24685,1.2475,1.2454,1.2461,594599999.0
2009-07-08 17:12:00,1.2459,1.2471,1.2453,1.2457,541200000.0
2009-07-08 17:13:00,1.2455,1.24595,1.24535,1.24565,430000000.0
2009-07-08 17:14:00,1.2457,1.2468,1.24525,1.2457,551400000.0
2009-07-08 17:15:00,1.2457,1.2467,1.2455,1.2462,425200000.0
2009-07-08 17:16:00,1.24615,1.24715,1.2458,1.246,720199992.0
2009-07-08 17:17:00,1.24605,1.24675,1.2457,1.2458,373000000.0
2009-07-08 17:18:00,1.24555,1.24675,1.24545,1.24545,493999996.0
2009-07-08 17:19:00,1.24625,1.2467,1.2458,1.24615,1033599986.0
2009-07-08 17:20:00,1.2461,1.2472,1.2459,1.24645,404600004.0
2009-07-08 17:21:00,1.2467,1.24805,1.2463,1.2467,575000000.0
2009-07-08 17:22:00,1.24675,1.24865,1.24655,1.24775,807200000.0
2009-07-08 17:23:00,1.2477,1.24805,1.24635,1.24665,712400000.0
2009-07-08 17:24:00,1.24675,1.2479,1.2462,1.24735,639800000.0
2009-07-08 17:25:00,1.24755,1.24775,1.2463,1.2465,720200000.0
2009-07-08 17:26:00,1.2465,1.24675,1.2464,1.2465,369400000.0
2009-07-08 17:27:00,1.2465,1.2465,1.2464,1.2464,99800000.0
2009-07-08 17:28:00,1.2464,1.24655,1.24615,1.24645,134800000.0
2009-07-08 17:29:00,1.24645,1.2469,1.24605,1.2465,327800000.0
2009-07-08 17:30:00,1.24665,1.24735,1.24605,1.24625,709719992.0
2009-07-08 17:31:00,1.2463,1.24705,1.2461,1.24645,513200000.0
2009-07-08 17:32:00,1.2465,1.2471,1.24615,1.24615,357400000.0
2009-07-08 17:33:00,1.24615,1.24705,1.24605,1.2465,394520000.0
2009-07-08 17:34:00,1.24625,1.2473,1.24605,1.24645,576719998.0
2009-07-08 17:35:00,1.24645,1.2465,1.24605,1.2465,438779998.0
2009-07-08 17:36:00,1.2461,1.2469,1.2461,1.24685,353799999.0
2009-07-08 17:37:00,1.247,1.247,1.24605,1.24615,466439999.0
2009-07-08 17:38:00,1.2461,1.247,1.24605,1.24625,592499999.0
2009-07-08 17:39:00,1.24635,1.24685,1.24605,1.24625,375099998.0
2009-07-08 17:40:00,1.2462,1.24695,1.24605,1.2462,509520000.0
2009-07-08 17:41:00,1.2465,1.24705,1.24605,1.24625,496580000.0
2009-07-08 17:42:00,1.24625,1.2471,1.24605,1.2465,551000000.0
2009-07-08 17:43:00,1.2465,1.2472,1.24605,1.24665,536800000.0
2009-07-08 17:44:00,1.24675,1.24755,1.2463,1.2468,453200000.0
2009-07-08 17:45:00,1.2469,1.24705,1.24625,1.24705,428200000.0
2009-07-08 17:46:00,1.2471,1.2476,1.2463,1.2466,241800000.0
2009-07-08 17:47:00,1.2467,1.24695,1.2463,1.24645,447799999.0
2009-07-08 17:48:00,1.24655,1.247,1.2462,1.2465,651000000.0
2009-07-08 17:49:00,1.24655,1.2469,1.24625,1.2464,246800000.0
2009-07-08 17:50:00,1.2464,1.2464,1.2463,1.2463,56400000.0
2009-07-08 17:51:00,1.2463,1.2463,1.24515,1.24558,64550000.0
2009-07-08 17:52:00,1.24605,1.24605,1.24445,1.24485,475150000.0
2009-07-08 17:53:00,1.2449,1.2454,1.24445,1.245,399600000.0
2009-07-08 17:54:00,1.245,1.2459,1.2446,1.24575,562800000.0
2009-07-08 17:55:00,1.2457,1.2461,1.2452,1.24605,257800000.0
2009-07-08 17:56:00,1.2461,1.24645,1.24545,1.24585,307000000.0
2009-07-08 17:57:00,1.24585,1.24685,1.2456,1.24665,461399999.0
2009-07-08 17:58:00,1.2467,1.24675,1.2459,1.2463,387599999.0
2009-07-08 17:59:00,1.2461,1.2468,1.2455,1.2459,373199998.0
2009-07-08 18:00:00,1.24605,1.24685,1.2457,1.24625,519000000.0
2009-07-08 18:01:00,1.2462,1.24735,1.2459,1.24655,309600000.0
2009-07-08 18:02:00,1.24645,1.24755,1.2459,1.2467,557000000.0
2009-07-08 18:03:00,1.24625,1.24715,1.2462,1.24695,472000000.0
2009-07-08 18:04:00,1.24695,1.2476,1.2459,1.24685,533200000.0
2009-07-08 18:05:00,1.2473,1.2481,1.24655,1.24685,570400000.0
2009-07-08 18:06:00,1.24715,1.24775,1.24625,1.24745,568400000.0
2009-07-08 18:07:00,1.24755,1.24775,1.2465,1.24705,370400000.0
2009-07-08 18:08:00,1.24705,1.24735,1.2454,1.2463,322100000.0
2009-07-08 18:09:00,1.2465,1.2465,1.24525,1.2461,148420000.0
2009-07-08 18:10:00,1.24595,1.24605,1.24525,1.24565,270800000.0
2009-07-08 18:11:00,1.24555,1.2469,1.24535,1.2469,199000000.0
2009-07-08 18:12:00,1.2469,1.2472,1.24585,1.24695,251400000.0
2009-07-08 18:13:00,1.24705,1.24715,1.24545,1.2455,343400000.0
2009-07-08 18:14:00,1.24565,1.2464,1.24565,1.24615,176400000.0
2009-07-08 18:15:00,1.24615,1.24625,1.24525,1.24525,242000000.0
2009-07-08 18:16:00,1.24525,1.24555,1.24525,1.2455,244180000.0
2009-07-08 18:17:00,1.2455,1.24665,1.24525,1.246,316800000.0
2009-07-08 18:18:00,1.2458,1.2469,1.2455,1.24665,222400000.0
2009-07-08 18:19:00,1.2465,1.24745,1.2465,1.2472,225800000.0
2009-07-08 18:20:00,1.24685,1.24685,1.2459,1.2461,155400000.0
2009-07-08 18:21:00,1.2463,1.24705,1.2459,1.24705,146400000.0
2009-07-08 18:22:00,1.24685,1.24695,1.24585,1.2463,334400000.0
2009-07-08 18:23:00,1.2463,1.24705,1.2461,1.24625,257000000.0
2009-07-08 18:24:00,1.24605,1.2465,1.24605,1.2461,264800000.0
2009-07-08 18:25:00,1.24615,1.2462,1.24575,1.2459,147800000.0
2009-07-08 18:26:00,1.2459,1.2461,1.2457,1.2459,119000000.0
2009-07-08 18:27:00,1.24595,1.24645,1.24575,1.24595,195600000.0
2009-07-08 18:28:00,1.24605,1.247,1.2456,1.2459,246600000.0
2009-07-08 18:29:00,1.2459,1.24605,1.2457,1.246,117200000.0
2009-07-08 18:30:00,1.2461,1.2462,1.2457,1.2458,218200000.0
2009-07-08 18:31:00,1.24575,1.2464,1.2456,1.2456,188000000.0
2009-07-08 18:32:00,1.2457,1.2463,1.2455,1.24575,96400000.0
2009-07-08 18:33:00,1.2458,1.24635,1.24535,1.2456,236000000.0
2009-07-08 18:34:00,1.2456,1.2459,1.24545,1.2455,171200000.0
2009-07-08 18:35:00,1.2456,1.2463,1.24545,1.2458,114800000.0
2009-07-08 18:36:00,1.24585,1.24585,1.2454,1.2455,80600000.0
2009-07-08 18:37:00,1.2455,1.2456,1.2454,1.24545,103400000.0
2009-07-08 18:38:00,1.24545,1.2455,1.2453,1.2454,92000000.0
2009-07-08 18:39:00,1.2454,1.2454,1.24525,1.2453,51880000.0
2009-07-08 18:40:00,1.2453,1.246,1.24525,1.246,155080000.0
2009-07-08 18:41:00,1.24555,1.24605,1.24525,1.24525,128400000.0
2009-07-08 18:42:00,1.24525,1.24525,1.24525,1.24525,88040000.0
2009-07-08 18:43:00,1.24525,1.24545,1.24525,1.24525,205840000.0
2009-07-08 18:44:00,1.24525,1.24525,1.24525,1.24525,109740000.0
2009-07-08 18:45:00,1.24525,1.24555,1.24525,1.24525,262019999.0
2009-07-08 18:46:00,1.24525,1.2464,1.24525,1.24565,262760000.0
2009-07-08 18:47:00,1.24555,1.24635,1.24525,1.2455,260380000.0
2009-07-08 18:48:00,1.24555,1.2464,1.24535,1.2461,205200000.0
2009-07-08 18:49:00,1.2458,1.2468,1.24525,1.2467,351280000.0
2009-07-08 18:50:00,1.247,1.24705,1.24625,1.2468,265600000.0
2009-07-08 18:51:00,1.2468,1.247,1.24545,1.2459,578600000.0
2009-07-08 18:52:00,1.2455,1.24625,1.2455,1.2458,349000000.0
2009-07-08 18:53:00,1.2457,1.24635,1.2457,1.2458,54800000.0
2009-07-08 18:54:00,1.2458,1.2465,1.2457,1.2465,100400000.0
2009-07-08 18:55:00,1.24665,1.24685,1.24605,1.24625,299600000.0
2009-07-08 18:56:00,1.24625,1.24625,1.24575,1.2458,188200000.0
2009-07-08 18:57:00,1.2458,1.2466,1.2458,1.24645,315800000.0
2009-07-08 18:58:00,1.24645,1.2469,1.24605,1.24665,330600000.0
2009-07-08 18:59:00,1.2467,1.24675,1.2459,1.246,164400000.0
2009-07-08 19:00:00,1.2461,1.24635,1.2458,1.24625,207400000.0
2009-07-08 19:01:00,1.24615,1.24755,1.24595,1.2461,313400000.0
2009-07-08 19:02:00,1.2461,1.2461,1.246,1.246,72000000.0
2009-07-08 19:03:00,1.246,1.246,1.2459,1.2459,60000000.0
2009-07-08 19:04:00,1.2459,1.24595,1.2456,1.2457,126400000.0
2009-07-08 19:05:00,1.24575,1.24635,1.2457,1.24605,188600000.0
2009-07-08 19:06:00,1.2458,1.24645,1.2456,1.24605,153000000.0
2009-07-08 19:07:00,1.24605,1.24685,1.24605,1.2465,136800000.0
2009-07-08 19:08:00,1.2464,1.2464,1.2458,1.2459,413199999.0
2009-07-08 19:09:00,1.2459,1.2459,1.24565,1.24565,62800000.0
2009-07-08 19:10:00,1.2456,1.2456,1.2455,1.2455,17600000.0
2009-07-08 19:11:00,1.2455,1.2455,1.2453,1.2454,71600000.0
2009-07-08 19:12:00,1.2454,1.2455,1.24525,1.24525,97580000.0
2009-07-08 19:13:00,1.24525,1.2458,1.24525,1.2453,125280000.0
2009-07-08 19:14:00,1.24525,1.2456,1.24525,1.2453,181520000.0
2009-07-08 19:15:00,1.2453,1.2453,1.24525,1.24525,95420000.0
2009-07-08 19:16:00,1.24525,1.2454,1.24525,1.24525,139960000.0
2009-07-08 19:17:00,1.24525,1.24565,1.24525,1.2454,111700000.0
2009-07-08 19:18:00,1.24525,1.2456,1.24525,1.2455,116320000.0
2009-07-08 19:19:00,1.2456,1.2457,1.24525,1.24525,144720000.0
2009-07-08 19:20:00,1.24525,1.24525,1.24515,1.24525,128120000.0
2009-07-08 19:21:00,1.24525,1.2459,1.24525,1.24545,134280000.0
2009-07-08 19:22:00,1.24525,1.24555,1.24525,1.2453,102440000.0
2009-07-08 19:23:00,1.24525,1.2453,1.24525,1.24525,115640000.0
2009-07-08 19:24:00,1.24525,1.24595,1.24525,1.2456,106760000.0
2009-07-08 19:25:00,1.24555,1.24665,1.24555,1.24635,417600000.0
2009-07-08 19:26:00,1.2464,1.24685,1.24525,1.24565,375600000.0
2009-07-08 19:27:00,1.2457,1.2458,1.2453,1.2454,242800000.0
2009-07-08 19:28:00,1.2455,1.24635,1.2453,1.2456,268400000.0
2009-07-08 19:29:00,1.2458,1.24665,1.24535,1.2454,292200000.0
2009-07-08 19:30:00,1.2453,1.2456,1.2453,1.2453,83400000.0
2009-07-08 19:31:00,1.2453,1.24535,1.24525,1.24525,71180000.0
2009-07-08 19:32:00,1.24525,1.24535,1.24525,1.24525,114320000.0
2009-07-08 19:33:00,1.24525,1.24525,1.24525,1.24525,102300000.0
2009-07-08 19:34:00,1.24525,1.2455,1.24525,1.24525,141520000.0
2009-07-08 19:35:00,1.24525,1.24525,1.24525,1.24525,114080000.0
2009-07-08 19:36:00,1.24525,1.24525,1.24525,1.24525,116560000.0
2009-07-08 19:37:00,1.24525,1.24525,1.24525,1.24525,109740000.0
2009-07-08 19:38:00,1.24525,1.24525,1.24375,1.2447,216420000.0
2009-07-08 19:39:00,1.24465,1.2447,1.2433,1.24415,211600000.0
2009-07-08 19:40:00,1.2442,1.2445,1.24405,1.24415,127400000.0
2009-07-08 19:41:00,1.24405,1.24455,1.24405,1.24455,96600000.0
2009-07-08 19:42:00,1.2445,1.24455,1.244,1.2445,162200000.0
2009-07-08 19:43:00,1.2446,1.2452,1.24445,1.2449,138400000.0
2009-07-08 19:44:00,1.24505,1.24505,1.24425,1.245,113400000.0
2009-07-08 19:45:00,1.24495,1.24495,1.2438,1.24395,151400000.0
2009-07-08 19:46:00,1.24395,1.2441,1.24385,1.24395,76000000.0
2009-07-08 19:47:00,1.24395,1.24435,1.24395,1.24435,72200000.0
2009-07-08 19:48:00,1.24435,1.2448,1.24435,1.24475,87400000.0
2009-07-08 19:49:00,1.24425,1.2443,1.24395,1.2441,79800000.0
2009-07-08 19:50:00,1.2441,1.2441,1.2431,1.24335,150800000.0
2009-07-08 19:51:00,1.24345,1.24355,1.2423,1.24335,235000000.0
2009-07-08 19:52:00,1.24315,1.2452,1.24315,1.2448,304000000.0
2009-07-08 19:53:00,1.2448,1.2455,1.24395,1.24395,558999999.0
2009-07-08 19:54:00,1.244,1.24405,1.24385,1.2439,70400000.0
2009-07-08 19:55:00,1.2439,1.2439,1.2437,1.2438,97200000.0
2009-07-08 19:56:00,1.2438,1.2438,1.2436,1.2436,54400000.0
2009-07-08 19:57:00,1.2436,1.2436,1.2435,1.2435,22400000.0
2009-07-08 19:58:00,1.2435,1.2435,1.2433,1.2433,24000000.0
2009-07-08 19:59:00,1.2433,1.2433,1.2432,1.2432,27200000.0
2009-07-08 20:00:00,1.2431,1.2431,1.243,1.243,6400000.0
2009-07-08 20:01:00,1.243,1.243,1.24285,1.2429,99000000.0
2009-07-08 20:02:00,1.2428,1.24365,1.2428,1.243,547200000.0
2009-07-08 20:03:00,1.243,1.2432,1.24285,1.243,145600000.0
2009-07-08 20:04:00,1.243,1.24345,1.2429,1.24315,90400000.0
2009-07-08 20:05:00,1.2431,1.2434,1.24295,1.243,97000000.0
2009-07-08 20:06:00,1.24295,1.24375,1.2429,1.24375,345000000.0
2009-07-08 20:07:00,1.24365,1.24415,1.24305,1.2433,348599999.0
2009-07-08 20:08:00,1.24335,1.2434,1.2429,1.243,155800000.0
2009-07-08 20:09:00,1.243,1.243,1.2429,1.2429,86400000.0
2009-07-08 20:10:00,1.2429,1.2429,1.24277,1.24277,70400000.0
2009-07-08 20:11:00,1.2429,1.2432,1.24255,1.24275,431400000.0
2009-07-08 20:12:00,1.2428,1.2428,1.2427,1.2427,97600000.0
2009-07-08 20:13:00,1.2427,1.2427,1.2425,1.2425,57600000.0
2009-07-08 20:14:00,1.2425,1.2425,1.2424,1.2424,66200000.0
2009-07-08 20:15:00,1.2424,1.2424,1.2423,1.2423,19200000.0
2009-07-08 20:16:00,1.2423,1.2424,1.24225,1.2423,30600000.0
2009-07-08 20:17:00,1.2427,1.2432,1.24225,1.2432,131600000.0
2009-07-08 20:18:00,1.2432,1.2433,1.24235,1.2424,140000000.0
2009-07-08 20:19:00,1.2424,1.2427,1.2423,1.2427,128200000.0
2009-07-08 20:20:00,1.2427,1.24285,1.24215,1.2423,43000000.0
2009-07-08 20:21:00,1.2423,1.2423,1.2422,1.2422,9600000.0
2009-07-08 20:22:00,1.2422,1.2422,1.242,1.242,39800000.0
2009-07-08 20:23:00,1.2421,1.24265,1.24195,1.24265,140400000.0
2009-07-08 20:24:00,1.24285,1.24345,1.2421,1.2427,311600000.0
2009-07-08 20:25:00,1.2427,1.243,1.2423,1.2423,92200000.0
2009-07-08 20:26:00,1.2424,1.2427,1.2422,1.2423,152600000.0
2009-07-08 20:27:00,1.2423,1.2423,1.2422,1.2422,17600000.0
2009-07-08 20:28:00,1.2422,1.2424,1.24215,1.24235,282400000.0
2009-07-08 20:29:00,1.2423,1.2423,1.2422,1.2423,110799999.0
2009-07-08 20:30:00,1.2422,1.2427,1.2422,1.24265,153000000.0
2009-07-08 20:31:00,1.2427,1.24315,1.2422,1.2423,78800000.0
2009-07-08 20:32:00,1.2423,1.24245,1.2422,1.24245,73600000.0
2009-07-08 20:33:00,1.2425,1.2425,1.2421,1.24225,74800000.0
2009-07-08 20:34:00,1.24225,1.2423,1.2421,1.2422,109600000.0
2009-07-08 20:35:00,1.2422,1.2431,1.2421,1.2424,171000000.0
2009-07-08 20:36:00,1.24235,1.2429,1.24205,1.2422,159000000.0
2009-07-08 20:37:00,1.2421,1.24355,1.2421,1.2432,99800000.0
2009-07-08 20:38:00,1.24315,1.24315,1.24225,1.243,96800000.0
2009-07-08 20:39:00,1.243,1.24315,1.2425,1.24315,82000000.0
2009-07-08 20:40:00,1.2432,1.2432,1.24255,1.24305,74800000.0
2009-07-08 20:41:00,1.24305,1.2435,1.24305,1.2435,54000000.0
2009-07-08 20:42:00,1.2436,1.24385,1.24305,1.24325,103400000.0
2009-07-08 20:43:00,1.2433,1.2433,1.24315,1.2432,36200000.0
2009-07-08 20:44:00,1.24305,1.24305,1.24285,1.24285,50200000.0
2009-07-08 20:45:00,1.24285,1.2429,1.24285,1.24285,57600000.0
2009-07-08 20:46:00,1.2429,1.2436,1.2428,1.24335,150600000.0
2009-07-08 20:47:00,1.2434,1.24385,1.24295,1.24385,110800000.0
2009-07-08 20:48:00,1.24365,1.2447,1.2436,1.2438,62600000.0
2009-07-08 20:49:00,1.2439,1.2439,1.24375,1.24375,17800000.0
2009-07-08 20:50:00,1.2439,1.2442,1.2439,1.24405,82600000.0
2009-07-08 20:51:00,1.24415,1.24435,1.2433,1.24375,201400000.0
2009-07-08 20:52:00,1.2438,1.2442,1.2434,1.2435,107800000.0
2009-07-08 20:53:00,1.2435,1.2436,1.24325,1.2434,121200000.0
2009-07-08 20:54:00,1.2434,1.2434,1.2432,1.2432,56200000.0
2009-07-08 20:55:00,1.2432,1.2432,1.2426,1.2431,50800000.0
2009-07-08 20:56:00,1.243,1.243,1.2429,1.2429,24600000.0
2009-07-08 20:57:00,1.2429,1.24315,1.24265,1.2428,83000000.0
2009-07-08 20:58:00,1.2427,1.2428,1.24265,1.2428,73800000.0
2009-07-08 20:59:00,1.2428,1.2428,1.24185,1.24225,72600000.0
2009-07-08 21:00:00,1.2422,1.2426,1.24195,1.24195,84800000.0
2009-07-08 21:01:00,1.242,1.24245,1.2419,1.24245,53800000.0
2009-07-08 21:02:00,1.2426,1.2426,1.2425,1.2425,34800000.0
2009-07-08 21:03:00,1.2427,1.2429,1.24245,1.2429,55000000.0
2009-07-08 21:04:00,1.243,1.2432,1.2425,1.243,219600000.0
2009-07-08 21:05:00,1.243,1.24325,1.2424,1.24275,306000000.0
2009-07-08 21:06:00,1.24295,1.244,1.2425,1.2425,269600000.0
2009-07-08 21:07:00,1.2424,1.24285,1.2424,1.24265,309999998.0
2009-07-08 21:08:00,1.24265,1.2431,1.2425,1.2431,129399999.0
2009-07-08 21:09:00,1.2435,1.24355,1.24245,1.24245,298000002.0
2009-07-08 21:10:00,1.24265,1.24295,1.24235,1.24275,100400000.0
2009-07-08 21:11:00,1.24275,1.24325,1.24245,1.24325,267800000.0
2009-07-08 21:12:00,1.2433,1.24335,1.24245,1.24335,296000000.0
2009-07-08 21:13:00,1.24305,1.24335,1.24235,1.2426,294000000.0
2009-07-08 21:14:00,1.24255,1.24275,1.24245,1.2426,106200000.0
2009-07-08 21:15:00,1.2426,1.2426,1.24255,1.24255,16000000.0
2009-07-08 21:16:00,1.2425,1.2426,1.24245,1.2426,83400000.0
2009-07-08 21:17:00,1.2426,1.24305,1.2424,1.2426,134800000.0
2009-07-08 21:18:00,1.2426,1.243,1.24245,1.2426,185400000.0
2009-07-08 21:19:00,1.2426,1.24355,1.24245,1.2434,128200000.0
2009-07-08 21:20:00,1.2434,1.24375,1.24325,1.2434,32600000.0
2009-07-08 21:21:00,1.24335,1.2439,1.24245,1.2426,48800000.0
2009-07-08 21:22:00,1.2426,1.24265,1.2425,1.2426,49000000.0
2009-07-08 21:23:00,1.2426,1.2426,1.2426,1.2426,38000000.0
2009-07-08 21:24:00,1.2425,1.2426,1.2424,1.2426,47600000.0
2009-07-08 21:25:00,1.2426,1.2426,1.2426,1.2426,19000000.0
2009-07-08 21:26:00,1.2426,1.2426,1.24217,1.2426,46000000.0
2009-07-08 21:27:00,1.2426,1.2426,1.24125,1.24165,173620000.0
2009-07-08 21:28:00,1.24155,1.24255,1.2414,1.24195,141600000.0
2009-07-08 21:29:00,1.2418,1.2427,1.2416,1.24265,132200001.0
2009-07-08 21:30:00,1.24265,1.2427,1.24233,1.24233,32000000.0
2009-07-08 21:31:00,1.2415,1.2427,1.2415,1.2427,13800000.0
2009-07-08 21:32:00,1.2427,1.2427,1.24265,1.24265,18000000.0
2009-07-08 21:33:00,1.24265,1.2427,1.24265,1.24265,15000000.0
2009-07-08 21:34:00,1.2427,1.2427,1.24265,1.2427,29000000.0
2009-07-08 21:35:00,1.2427,1.2427,1.24265,1.2427,47000000.0
2009-07-08 21:36:00,1.2427,1.24295,1.24255,1.24295,190599999.0
2009-07-08 21:37:00,1.24295,1.24315,1.24255,1.2427,146600000.0
2009-07-08 21:38:00,1.24265,1.2427,1.24265,1.24265,55200000.0
2009-07-08 21:39:00,1.2427,1.2433,1.24245,1.24245,415800001.0
2009-07-08 21:40:00,1.24245,1.243,1.24245,1.2429,115600000.0
2009-07-08 21:41:00,1.2427,1.2433,1.2425,1.24265,185800000.0
2009-07-08 21:42:00,1.24265,1.24295,1.24255,1.2428,84800000.0
2009-07-08 21:43:00,1.24275,1.2438,1.2425,1.2436,179800000.0
2009-07-08 21:44:00,1.2434,1.2437,1.2431,1.2435,84800000.0
2009-07-08 21:45:00,1.2436,1.24415,1.24285,1.24335,263600000.0
2009-07-08 21:46:00,1.243,1.2441,1.243,1.24405,280200000.0
2009-07-08 21:47:00,1.24415,1.24435,1.24245,1.24265,307800000.0
2009-07-08 21:48:00,1.2426,1.2428,1.2426,1.2428,79200000.0
2009-07-08 21:49:00,1.2427,1.243,1.24125,1.24125,186840000.0
2009-07-08 21:50:00,1.2414,1.2428,1.2414,1.2416,229000000.0
2009-07-08 21:51:00,1.2415,1.24265,1.24125,1.24135,172980000.0
2009-07-08 21:52:00,1.24135,1.2417,1.24125,1.2414,211600000.0
2009-07-08 21:53:00,1.24125,1.242,1.24125,1.2419,197960000.0
2009-07-08 21:54:00,1.2419,1.2427,1.2419,1.2424,99200000.0
2009-07-08 21:55:00,1.2423,1.24305,1.2414,1.2418,85000000.0
2009-07-08 21:56:00,1.24175,1.24255,1.24135,1.24235,77800000.0
2009-07-08 21:57:00,1.24215,1.2425,1.2415,1.24205,134800000.0
2009-07-08 21:58:00,1.24205,1.24205,1.24125,1.24145,56400000.0
2009-07-08 21:59:00,1.2415,1.2415,1.24125,1.24125,173040000.0
2009-07-08 22:00:00,1.24125,1.24125,1.24125,1.24125,229380000.0
2009-07-08 22:01:00,1.24125,1.2414,1.24125,1.2414,150200000.0
2009-07-08 22:02:00,1.24145,1.2418,1.24145,1.2416,15600000.0
2009-07-08 22:03:00,1.2417,1.2417,1.2414,1.2414,27800000.0
2009-07-08 22:04:00,1.2416,1.2417,1.24125,1.2415,223640000.0
2009-07-08 22:05:00,1.2415,1.24235,1.24135,1.24235,216000000.0
2009-07-08 22:06:00,1.24255,1.24285,1.24125,1.24125,166100000.0
2009-07-08 22:07:00,1.2414,1.24175,1.2414,1.24175,21200000.0
2009-07-08 22:08:00,1.2419,1.2419,1.2419,1.2419,1000000.0
2009-07-08 22:09:00,1.24103,1.24115,1.24103,1.24115,11200000.0
2009-07-08 22:10:00,1.242,1.24245,1.24195,1.2424,11200000.0
2009-07-08 22:11:00,1.24245,1.24245,1.2424,1.24245,7000000.0
2009-07-08 22:12:00,1.2424,1.24265,1.2424,1.24245,36800000.0
2009-07-08 22:13:00,1.24245,1.2427,1.2424,1.2427,16400000.0
2009-07-08 22:14:00,1.2425,1.2427,1.2424,1.24245,34800000.0
2009-07-08 22:15:00,1.24245,1.243,1.2424,1.24255,41000000.0
2009-07-08 22:16:00,1.24255,1.24335,1.24245,1.24325,184800000.0
2009-07-08 22:17:00,1.2432,1.2434,1.2427,1.243,125200000.0
2009-07-08 22:18:00,1.2429,1.2435,1.24245,1.2426,129600000.0
2009-07-08 22:19:00,1.24275,1.2433,1.2424,1.24275,183200000.0
2009-07-08 22:20:00,1.24285,1.24285,1.24205,1.24215,52000000.0
2009-07-08 22:21:00,1.242,1.2423,1.24195,1.2423,76400000.0
2009-07-08 22:22:00,1.24245,1.24245,1.2419,1.24215,42800000.0
2009-07-08 22:23:00,1.24225,1.2425,1.24185,1.2424,267200001.0
2009-07-08 22:24:00,1.24245,1.2432,1.2424,1.243,112600000.0
2009-07-08 22:25:00,1.24315,1.24345,1.24225,1.2429,53600000.0
2009-07-08 22:26:00,1.24315,1.24325,1.2428,1.2428,59400000.0
2009-07-08 22:27:00,1.2427,1.2427,1.2427,1.2427,14000000.0
2009-07-08 22:28:00,1.2427,1.2435,1.2424,1.2425,92400000.0
2009-07-08 22:29:00,1.2417,1.24285,1.2417,1.24285,20800000.0
2009-07-08 22:30:00,1.2428,1.24335,1.2428,1.24335,4800000.0
2009-07-08 22:31:00,1.24279,1.24279,1.24252,1.24252,88000000.0
2009-07-08 22:32:00,1.2431,1.2431,1.2414,1.24215,45600000.0
2009-07-08 22:33:00,1.2422,1.2422,1.24125,1.24165,111610001.0
2009-07-08 22:34:00,1.24145,1.24225,1.24125,1.24155,78740000.0
2009-07-08 22:35:00,1.2415,1.2416,1.2415,1.24155,21600000.0
2009-07-08 22:36:00,1.2416,1.2416,1.24155,1.24155,35200000.0
2009-07-08 22:37:00,1.24185,1.24185,1.24145,1.2415,16800000.0
2009-07-08 22:38:00,1.2416,1.2416,1.24155,1.24155,47600000.0
2009-07-08 22:39:00,1.2416,1.24175,1.2415,1.24175,35800000.0
2009-07-08 22:40:00,1.24155,1.2425,1.2415,1.2421,191600000.0
2009-07-08 22:41:00,1.2427,1.2431,1.24215,1.2424,207199999.0
2009-07-08 22:42:00,1.2423,1.2429,1.2423,1.2427,90400000.0
2009-07-08 22:43:00,1.24285,1.24375,1.24255,1.24265,369600000.0
2009-07-08 22:44:00,1.24275,1.243,1.2419,1.24195,99000000.0
2009-07-08 22:45:00,1.2421,1.2425,1.24185,1.24215,100800000.0
2009-07-08 22:46:00,1.24235,1.2425,1.2422,1.2425,63200000.0
2009-07-08 22:47:00,1.2426,1.24305,1.2426,1.2427,131800000.0
2009-07-08 22:48:00,1.24295,1.2436,1.2428,1.2436,87400000.0
2009-07-08 22:49:00,1.24315,1.2433,1.2425,1.24275,390600001.0
2009-07-08 22:50:00,1.24295,1.2434,1.24295,1.24325,93600000.0
2009-07-08 22:51:00,1.24305,1.24305,1.2422,1.2422,265199999.0
2009-07-08 22:52:00,1.24225,1.24315,1.24225,1.24315,87000000.0
2009-07-08 22:53:00,1.2432,1.24355,1.24305,1.24345,50000000.0
2009-07-08 22:54:00,1.2435,1.2435,1.24335,1.24335,9200000.0
2009-07-08 22:55:00,1.24305,1.24325,1.243,1.243,44000000.0
2009-07-08 22:56:00,1.24335,1.2437,1.24325,1.2435,57600000.0
2009-07-08 22:57:00,1.24355,1.2437,1.2426,1.24345,648799995.0
2009-07-08 22:58:00,1.24335,1.24355,1.24305,1.24305,34800000.0
2009-07-08 22:59:00,1.24325,1.24325,1.2423,1.2424,92800000.0
2009-07-08 23:00:00,1.24225,1.2426,1.24125,1.24125,300340000.0
2009-07-08 23:01:00,1.24125,1.24125,1.24125,1.24125,211140000.0
2009-07-08 23:02:00,1.24125,1.2433,1.24125,1.24315,351440000.0
2009-07-08 23:03:00,1.2433,1.2433,1.24305,1.24305,11400000.0
2009-07-08 23:04:00,1.24315,1.24315,1.24275,1.243,19000000.0
2009-07-08 23:05:00,1.243,1.2431,1.2421,1.2423,39800000.0
2009-07-08 23:06:00,1.2423,1.24245,1.2423,1.24245,38200000.0
2009-07-08 23:07:00,1.2427,1.24275,1.24235,1.2426,76800000.0
2009-07-08 23:08:00,1.24245,1.24385,1.24245,1.24385,459800000.0
2009-07-08 23:09:00,1.24385,1.24385,1.243,1.2431,598000000.0
2009-07-08 23:10:00,1.24335,1.24345,1.243,1.243,19400000.0
2009-07-08 23:11:00,1.24295,1.243,1.24245,1.24285,71800000.0
2009-07-08 23:12:00,1.24295,1.2434,1.24265,1.2431,125000000.0
2009-07-08 23:13:00,1.24315,1.24315,1.242,1.2426,133400000.0
2009-07-08 23:14:00,1.24275,1.24315,1.2422,1.24255,138800000.0
2009-07-08 23:15:00,1.2426,1.2428,1.24245,1.24275,59400000.0
2009-07-08 23:17:00,1.24285,1.2429,1.24285,1.2429,11800000.0
2009-07-08 23:18:00,1.2429,1.24305,1.2423,1.24265,30000000.0
2009-07-08 23:19:00,1.2428,1.24315,1.2428,1.2429,108600000.0
2009-07-08 23:20:00,1.243,1.2432,1.24275,1.2432,130800000.0
2009-07-08 23:21:00,1.2431,1.2437,1.24295,1.2434,302400000.0
2009-07-08 23:22:00,1.2434,1.24355,1.2428,1.2429,175800000.0
2009-07-08 23:23:00,1.24295,1.24295,1.24245,1.2426,81200000.0
2009-07-08 23:24:00,1.2428,1.243,1.24275,1.2428,30600000.0
2009-07-08 23:25:00,1.2428,1.24305,1.2428,1.24305,297000000.0
2009-07-08 23:26:00,1.24305,1.24305,1.24235,1.24295,157200001.0
2009-07-08 23:27:00,1.24295,1.24295,1.24255,1.24265,40600000.0
2009-07-08 23:28:00,1.24255,1.24275,1.2422,1.24275,65400000.0
2009-07-08 23:29:00,1.24295,1.24305,1.24215,1.24225,140400000.0
2009-07-08 23:30:00,1.24162,1.24164,1.24162,1.24164,7600000.0
2009-07-08 23:32:00,1.2423,1.2423,1.2423,1.2423,7600000.0
2009-07-08 23:33:00,1.24201,1.24201,1.24183,1.24183,425600000.0
2009-07-08 23:34:00,1.24275,1.2434,1.2427,1.2433,425600000.0
2009-07-08 23:35:00,1.2429,1.24305,1.2427,1.2427,71000000.0
2009-07-08 23:36:00,1.24195,1.24195,1.24195,1.24195,70600000.0
2009-07-08 23:37:00,1.2432,1.2432,1.2428,1.24285,70600000.0
2009-07-08 23:38:00,1.2429,1.2435,1.24285,1.2433,250600000.0
2009-07-08 23:39:00,1.2432,1.24325,1.24285,1.2432,56000000.0
2009-07-08 23:40:00,1.2435,1.2435,1.24265,1.24265,137200000.0
2009-07-08 23:41:00,1.24255,1.2426,1.2425,1.2426,16600000.0
2009-07-08 23:42:00,1.2426,1.24275,1.24255,1.2427,50800000.0
2009-07-08 23:43:00,1.24265,1.2428,1.2425,1.24265,146000000.0
2009-07-08 23:44:00,1.24265,1.24265,1.24265,1.24265,25800000.0
2009-07-08 23:45:00,1.2426,1.2427,1.2426,1.24265,40200000.0
2009-07-08 23:46:00,1.24265,1.24265,1.24255,1.24255,8600000.0
2009-07-08 23:47:00,1.24255,1.24255,1.24255,1.24255,7600000.0
2009-07-08 23:48:00,1.2428,1.2428,1.2428,1.2428,9200000.0
2009-07-08 23:49:00,1.2429,1.2429,1.2425,1.2426,99800000.0
2009-07-08 23:50:00,1.2426,1.2432,1.2426,1.2432,35200000.0
2009-07-08 23:51:00,1.24345,1.2435,1.2431,1.2435,39000000.0
2009-07-08 23:52:00,1.24345,1.24375,1.2433,1.24355,784600000.0
2009-07-08 23:53:00,1.24355,1.244,1.24355,1.244,986200000.0
2009-07-08 23:54:00,1.244,1.244,1.24355,1.24375,1160600000.0
2009-07-08 23:55:00,1.24375,1.24375,1.2436,1.2436,207600000.0
2009-07-08 23:56:00,1.2436,1.2436,1.2433,1.24335,123200000.0
2009-07-08 23:57:00,1.2435,1.24365,1.24335,1.24365,365600000.0
2009-07-08 23:58:00,1.24365,1.24425,1.24365,1.24385,1032200000.0
2009-07-08 23:59:00,1.24385,1.2443,1.24385,1.2443,1108800000.0
2009-07-09 00:00:00,1.2443,1.2443,1.2442,1.24425,1226600000.0
2009-07-09 00:01:00,1.24425,1.24425,1.2442,1.24425,916200000.0
2009-07-09 00:02:00,1.24425,1.24425,1.2437,1.24375,817600000.0
2009-07-09 00:03:00,1.24375,1.24385,1.24295,1.2431,2119600000.0
2009-07-09 00:04:00,1.2431,1.2431,1.24305,1.24305,850800000.0
2009-07-09 00:05:00,1.24305,1.2431,1.24125,1.24125,677919998.0
2009-07-09 00:06:00,1.24125,1.24245,1.24125,1.24125,325269999.0
2009-07-09 00:07:00,1.24135,1.2417,1.24125,1.2417,234119995.0
2009-07-09 00:08:00,1.2415,1.24175,1.2414,1.2417,293399995.0
2009-07-09 00:09:00,1.2417,1.2417,1.24125,1.24125,226680000.0
2009-07-09 00:10:00,1.24125,1.2415,1.24125,1.24125,241040000.0
2009-07-09 00:11:00,1.24125,1.2421,1.24125,1.24125,340460000.0
2009-07-09 00:12:00,1.24145,1.24155,1.24125,1.24125,199400000.0
2009-07-09 00:13:00,1.24125,1.2415,1.24125,1.2414,107880000.0
2009-07-09 00:14:00,1.24125,1.24175,1.24125,1.24165,669669999.0
2009-07-09 00:15:00,1.2417,1.2421,1.24165,1.2421,77800000.0
2009-07-09 00:16:00,1.242,1.24245,1.242,1.242,44000000.0
2009-07-09 00:17:00,1.24215,1.2422,1.24185,1.24205,68400000.0
2009-07-09 00:18:00,1.24205,1.2421,1.24125,1.24125,99680000.0
2009-07-09 00:19:00,1.24135,1.2418,1.24125,1.24175,165680000.0
2009-07-09 00:20:00,1.24175,1.24175,1.24125,1.24125,212179999.0
2009-07-09 00:21:00,1.24125,1.24125,1.24125,1.24125,161160000.0
2009-07-09 00:22:00,1.24125,1.24125,1.24125,1.24125,175440000.0
2009-07-09 00:23:00,1.24125,1.24125,1.24125,1.24125,179520000.0
2009-07-09 00:24:00,1.24125,1.24125,1.24125,1.24125,181560000.0
2009-07-09 00:25:00,1.24125,1.24125,1.24125,1.24125,188700000.0
2009-07-09 00:26:00,1.24125,1.24125,1.24125,1.24125,164220000.0
2009-07-09 00:27:00,1.24125,1.2415,1.24125,1.2414,61360000.0
2009-07-09 00:28:00,1.2415,1.2415,1.2415,1.2415,3200000.0
2009-07-09 00:29:00,1.2415,1.2415,1.24135,1.24135,95199999.0
2009-07-09 00:30:00,1.24135,1.24135,1.24125,1.24125,185580000.0
2009-07-09 00:31:00,1.24125,1.242,1.24125,1.24185,107220000.0
2009-07-09 00:32:00,1.24125,1.24175,1.24125,1.24175,235880000.0
2009-07-09 00:33:00,1.2418,1.2418,1.24155,1.24175,64600000.0
2009-07-09 00:34:00,1.24175,1.24195,1.2417,1.24195,282600000.0
2009-07-09 00:35:00,1.24145,1.24165,1.24125,1.2415,133579998.0
2009-07-09 00:36:00,1.24155,1.2418,1.24125,1.2417,169320000.0
2009-07-09 00:37:00,1.2417,1.2417,1.24125,1.2413,235860000.0
2009-07-09 00:38:00,1.24135,1.2417,1.24135,1.2417,82800000.0
2009-07-09 00:39:00,1.24165,1.24185,1.2416,1.24185,74400000.0
2009-07-09 00:40:00,1.2417,1.2422,1.2417,1.2422,51400000.0
2009-07-09 00:41:00,1.24195,1.242,1.24195,1.242,30400000.0
2009-07-09 00:42:00,1.24123,1.24123,1.24113,1.24113,3800000.0
2009-07-09 00:43:00,1.24104,1.24126,1.24104,1.24126,3800000.0
2009-07-09 00:44:00,1.2421,1.2421,1.2421,1.2421,3800000.0
2009-07-09 00:45:00,1.24175,1.24185,1.24165,1.24185,19000000.0
2009-07-09 00:46:00,1.24185,1.24185,1.24185,1.24185,3800000.0
2009-07-09 00:47:00,1.24185,1.24185,1.24185,1.24185,7600000.0
2009-07-09 00:48:00,1.24185,1.24195,1.24185,1.24195,7600000.0
2009-07-09 00:49:00,1.24185,1.24185,1.24185,1.24185,11400000.0
2009-07-09 00:50:00,1.24175,1.24175,1.24125,1.24175,63400000.0
2009-07-09 00:51:00,1.2415,1.2415,1.2413,1.2413,45400000.0
2009-07-09 00:52:00,1.24135,1.2416,1.24135,1.24155,62200000.0
2009-07-09 00:53:00,1.2416,1.2416,1.24125,1.24125,132380000.0
2009-07-09 00:54:00,1.24125,1.24125,1.24125,1.24125,212160000.0
2009-07-09 00:55:00,1.24125,1.24125,1.24125,1.24125,204000000.0
2009-07-09 00:56:00,1.24125,1.24125,1.24125,1.24125,229500000.0
2009-07-09 00:57:00,1.24125,1.24175,1.24125,1.24125,144500000.0
2009-07-09 00:58:00,1.24125,1.24155,1.24125,1.24135,108800000.0
2009-07-09 00:59:00,1.24135,1.24165,1.24125,1.24125,367200000.0
2009-07-09 01:00:00,1.24125,1.24205,1.24125,1.242,98340000.0
2009-07-09 01:01:00,1.24205,1.24265,1.24195,1.2421,48700000.0
2009-07-09 01:02:00,1.2421,1.2424,1.2421,1.2423,15600000.0
2009-07-09 01:03:00,1.24225,1.24225,1.24125,1.24125,241480000.0
2009-07-09 01:04:00,1.24125,1.24135,1.24125,1.24135,61840000.0
2009-07-09 01:05:00,1.2415,1.2415,1.24125,1.24125,101180000.0
2009-07-09 01:06:00,1.24125,1.2416,1.24125,1.2414,271380000.0
2009-07-09 01:07:00,1.24155,1.24165,1.2415,1.24155,71600000.0
2009-07-09 01:08:00,1.24155,1.24165,1.24135,1.24135,119600000.0
2009-07-09 01:09:00,1.2414,1.2414,1.24135,1.2414,27400000.0
2009-07-09 01:10:00,1.2414,1.2417,1.24125,1.2417,267099999.0
2009-07-09 01:11:00,1.24165,1.24165,1.24125,1.2416,200580000.0
2009-07-09 01:12:00,1.24165,1.2424,1.24165,1.24185,112000000.0
2009-07-09 01:13:00,1.24205,1.2432,1.24125,1.2413,269919999.0
2009-07-09 01:14:00,1.24155,1.2416,1.24125,1.24125,43220000.0
2009-07-09 01:15:00,1.24125,1.2414,1.24125,1.2414,126540000.0
2009-07-09 01:16:00,1.24145,1.24195,1.2414,1.2419,61599999.0
2009-07-09 01:17:00,1.2418,1.2418,1.24125,1.24155,66640000.0
2009-07-09 01:18:00,1.2415,1.24165,1.24145,1.24155,41200000.0
2009-07-09 01:19:00,1.24155,1.2416,1.24145,1.2416,19000000.0
2009-07-09 01:20:00,1.24155,1.24205,1.2414,1.2418,73000000.0
2009-07-09 01:21:00,1.2418,1.24185,1.24175,1.2418,41800000.0
2009-07-09 01:22:00,1.24155,1.2417,1.24125,1.24135,271919999.0
2009-07-09 01:23:00,1.24125,1.24125,1.24125,1.24125,159240000.0
2009-07-09 01:24:00,1.24125,1.24175,1.24125,1.24175,582140000.0
2009-07-09 01:25:00,1.24175,1.2418,1.2413,1.24135,71600000.0
2009-07-09 01:26:00,1.2414,1.2414,1.24125,1.24125,226800000.0
2009-07-09 01:27:00,1.24125,1.24205,1.24125,1.24205,116480000.0
2009-07-09 01:28:00,1.2419,1.2423,1.24135,1.24205,183399998.0
2009-07-09 01:29:00,1.24205,1.24235,1.24125,1.2414,227200000.0
2009-07-09 01:30:00,1.24155,1.2424,1.24145,1.2418,163800000.0
2009-07-09 01:31:00,1.24175,1.24175,1.24125,1.24165,95300000.0
2009-07-09 01:32:00,1.2416,1.2417,1.24125,1.2416,62000000.0
2009-07-09 01:33:00,1.2414,1.2414,1.2414,1.2414,6400000.0
2009-07-09 01:34:00,1.24125,1.24145,1.24125,1.24145,163840000.0
2009-07-09 01:35:00,1.24135,1.24165,1.24125,1.24125,209880000.0
2009-07-09 01:36:00,1.24125,1.24125,1.24125,1.24125,39780000.0
2009-07-09 01:37:00,1.24125,1.2421,1.24125,1.24195,190940000.0
2009-07-09 01:38:00,1.2421,1.24215,1.2417,1.24195,42200000.0
2009-07-09 01:39:00,1.2417,1.24195,1.2417,1.2419,51600000.0
2009-07-09 01:40:00,1.2418,1.2421,1.24155,1.24155,155799998.0
2009-07-09 01:41:00,1.24175,1.24185,1.24125,1.2414,144999999.0
2009-07-09 01:42:00,1.24145,1.2421,1.2414,1.24205,130800000.0
2009-07-09 01:43:00,1.24185,1.24205,1.24125,1.24155,191720000.0
2009-07-09 01:44:00,1.24165,1.2422,1.2416,1.24215,127800000.0
2009-07-09 01:45:00,1.2421,1.2424,1.24155,1.242,246400000.0
2009-07-09 01:46:00,1.24195,1.2423,1.24145,1.24155,328200001.0
2009-07-09 01:47:00,1.24155,1.2427,1.2413,1.24195,175400001.0
2009-07-09 01:48:00,1.2422,1.24255,1.2421,1.2423,89400000.0
2009-07-09 01:49:00,1.2423,1.24245,1.2422,1.2424,77399999.0
2009-07-09 01:50:00,1.24245,1.2425,1.2422,1.2425,58400000.0
2009-07-09 01:51:00,1.24265,1.24265,1.2419,1.2424,143200000.0
2009-07-09 01:52:00,1.2424,1.2432,1.2424,1.24295,119600000.0
2009-07-09 01:53:00,1.243,1.24385,1.243,1.2437,120200000.0
2009-07-09 01:54:00,1.24375,1.24415,1.2427,1.2433,307000000.0
2009-07-09 01:55:00,1.24285,1.2434,1.24285,1.2434,22400000.0
2009-07-09 01:56:00,1.24325,1.24325,1.24305,1.24305,35800000.0
2009-07-09 01:57:00,1.24305,1.24325,1.24235,1.24245,63000000.0
2009-07-09 01:58:00,1.24235,1.24295,1.2419,1.24295,119600000.0
2009-07-09 01:59:00,1.24285,1.24285,1.24225,1.24235,49800000.0
2009-07-09 02:00:00,1.24235,1.24265,1.2419,1.24205,66400000.0
2009-07-09 02:01:00,1.24215,1.2429,1.24215,1.2428,32600000.0
2009-07-09 02:02:00,1.2429,1.24325,1.2427,1.24285,356400000.0
2009-07-09 02:03:00,1.2429,1.24345,1.2429,1.24345,68400000.0
2009-07-09 02:04:00,1.2434,1.244,1.2427,1.2429,133800000.0
2009-07-09 02:05:00,1.24315,1.2433,1.24265,1.2429,123600000.0
2009-07-09 02:06:00,1.24305,1.2433,1.24215,1.24215,76200000.0
2009-07-09 02:07:00,1.24285,1.24285,1.2426,1.2427,30400000.0
2009-07-09 02:08:00,1.2426,1.24335,1.2426,1.24325,48200000.0
2009-07-09 02:09:00,1.2431,1.2434,1.24295,1.2434,18400000.0
2009-07-09 02:10:00,1.24295,1.24315,1.2422,1.2425,53200000.0
2009-07-09 02:11:00,1.2424,1.2427,1.24215,1.24235,101600000.0
2009-07-09 02:12:00,1.24235,1.2431,1.2423,1.2431,87400000.0
2009-07-09 02:13:00,1.24275,1.24335,1.24265,1.24335,64600000.0
2009-07-09 02:14:00,1.24325,1.24325,1.243,1.24325,30400000.0
2009-07-09 02:15:00,1.24335,1.2435,1.2432,1.24325,64600000.0
2009-07-09 02:16:00,1.243,1.24325,1.243,1.24325,15200000.0
2009-07-09 02:17:00,1.2434,1.2434,1.24325,1.24325,220400000.0
2009-07-09 02:18:00,1.2432,1.24355,1.243,1.24355,30400000.0
2009-07-09 02:19:00,1.24355,1.2436,1.2427,1.2427,60800000.0
2009-07-09 02:20:00,1.24305,1.2433,1.24305,1.2433,79200000.0
2009-07-09 02:21:00,1.24325,1.24325,1.24315,1.24325,19000000.0
2009-07-09 02:22:00,1.24335,1.24335,1.2431,1.24325,15200000.0
2009-07-09 02:23:00,1.24335,1.2436,1.2427,1.24335,144600000.0
2009-07-09 02:24:00,1.2434,1.24355,1.2433,1.24335,29800000.0
2009-07-09 02:25:00,1.2435,1.24405,1.24335,1.24395,130800000.0
2009-07-09 02:26:00,1.24355,1.2443,1.24325,1.2437,165800000.0
2009-07-09 02:27:00,1.2437,1.2448,1.24325,1.24425,351800000.0
2009-07-09 02:28:00,1.24425,1.2449,1.24315,1.2434,346600000.0
2009-07-09 02:29:00,1.2434,1.2439,1.2426,1.243,317000000.0
2009-07-09 02:30:00,1.24335,1.24395,1.2426,1.2426,136000000.0
2009-07-09 02:31:00,1.2428,1.2435,1.2426,1.24345,167000000.0
2009-07-09 02:32:00,1.2437,1.244,1.24335,1.24345,144400000.0
2009-07-09 02:33:00,1.24335,1.24405,1.2433,1.24375,75400000.0
2009-07-09 02:34:00,1.244,1.24425,1.24325,1.2433,218400000.0
2009-07-09 02:35:00,1.24345,1.2446,1.2432,1.2439,180600000.0
2009-07-09 02:36:00,1.2441,1.24415,1.2434,1.2436,72200000.0
2009-07-09 02:37:00,1.24365,1.2438,1.2433,1.24375,112200000.0
2009-07-09 02:38:00,1.24355,1.2439,1.24325,1.2434,182800000.0
2009-07-09 02:39:00,1.24335,1.2438,1.2428,1.2428,146400000.0
2009-07-09 02:40:00,1.2429,1.2438,1.2426,1.24355,182320000.0
2009-07-09 02:41:00,1.24365,1.24365,1.24315,1.24335,65200000.0
2009-07-09 02:42:00,1.24345,1.24345,1.24305,1.24305,48800000.0
2009-07-09 02:43:00,1.24305,1.24345,1.2427,1.2429,111800000.0
2009-07-09 02:44:00,1.24305,1.2436,1.24275,1.24345,69900000.0
2009-07-09 02:45:00,1.2435,1.2435,1.2431,1.2432,66600000.0
2009-07-09 02:46:00,1.24315,1.2436,1.24265,1.24275,86600000.0
2009-07-09 02:47:00,1.24285,1.24305,1.2426,1.2428,113080000.0
2009-07-09 02:48:00,1.2428,1.243,1.2426,1.2426,45040000.0
2009-07-09 02:49:00,1.24265,1.24285,1.2426,1.24285,54480000.0
2009-07-09 02:50:00,1.24295,1.24315,1.2426,1.2426,104760000.0
2009-07-09 02:51:00,1.2426,1.2427,1.2426,1.2427,127440000.0
2009-07-09 02:52:00,1.2426,1.2427,1.2426,1.2426,111320000.0
2009-07-09 02:53:00,1.2426,1.24295,1.2426,1.24275,137400000.0
2009-07-09 02:54:00,1.24265,1.24265,1.2426,1.2426,188240000.0
2009-07-09 02:55:00,1.2426,1.2426,1.2417,1.2422,146600000.0
2009-07-09 02:56:00,1.24235,1.24255,1.2422,1.2425,54600000.0
2009-07-09 02:57:00,1.24255,1.24265,1.2423,1.24255,71200000.0
2009-07-09 02:58:00,1.2424,1.2433,1.2424,1.2428,180000000.0
2009-07-09 02:59:00,1.24295,1.2431,1.24275,1.2431,63000000.0
2009-07-09 03:00:00,1.2431,1.2434,1.2431,1.24325,25600000.0
2009-07-09 03:01:00,1.24305,1.2433,1.2429,1.2433,50200000.0
2009-07-09 03:02:00,1.2434,1.2434,1.2426,1.24275,75800000.0
2009-07-09 03:03:00,1.24275,1.24315,1.24275,1.2428,92000000.0
2009-07-09 03:04:00,1.2426,1.2426,1.24225,1.2425,38000000.0
2009-07-09 03:05:00,1.2425,1.2432,1.24245,1.2431,113400000.0
2009-07-09 03:06:00,1.2427,1.243,1.24265,1.243,16600000.0
2009-07-09 03:07:00,1.2427,1.24285,1.24205,1.24285,86000000.0
2009-07-09 03:08:00,1.2429,1.2431,1.2426,1.24275,87600000.0
2009-07-09 03:09:00,1.2428,1.243,1.242,1.24245,160400000.0
2009-07-09 03:10:00,1.24225,1.2427,1.24225,1.24255,65800000.0
2009-07-09 03:11:00,1.24265,1.24315,1.24255,1.2431,112400000.0
2009-07-09 03:12:00,1.2432,1.2438,1.2431,1.24355,102400000.0
2009-07-09 03:13:00,1.2436,1.2442,1.24355,1.244,168800000.0
2009-07-09 03:14:00,1.24415,1.24595,1.244,1.2452,328400000.0
2009-07-09 03:15:00,1.2453,1.24545,1.2443,1.24485,312200000.0
2009-07-09 03:16:00,1.24485,1.24485,1.2429,1.24345,185600000.0
2009-07-09 03:17:00,1.24355,1.24385,1.24335,1.2435,90400000.0
2009-07-09 03:18:00,1.24345,1.24385,1.2425,1.24275,114400000.0
2009-07-09 03:19:00,1.2427,1.2431,1.24185,1.2423,289600000.0
2009-07-09 03:20:00,1.24225,1.2426,1.24225,1.24255,38000000.0
2009-07-09 03:21:00,1.24265,1.24285,1.2417,1.24285,163400000.0
2009-07-09 03:22:00,1.243,1.24315,1.2425,1.2429,125000000.0
2009-07-09 03:23:00,1.2428,1.2429,1.2424,1.2425,102600000.0
2009-07-09 03:24:00,1.2424,1.24325,1.2421,1.2421,81400000.0
2009-07-09 03:25:00,1.2424,1.2424,1.24185,1.24205,78800000.0
2009-07-09 03:26:00,1.2423,1.24285,1.2421,1.2428,94000000.0
2009-07-09 03:27:00,1.24275,1.24275,1.24145,1.24175,89600000.0
2009-07-09 03:28:00,1.24185,1.2423,1.24135,1.2417,115800000.0
2009-07-09 03:29:00,1.2419,1.24255,1.2416,1.242,93000000.0
2009-07-09 03:30:00,1.24185,1.2427,1.24125,1.2418,156080000.0
2009-07-09 03:31:00,1.24285,1.24355,1.2427,1.2435,148200000.0
2009-07-09 03:32:00,1.24355,1.2437,1.24265,1.24315,226000000.0
2009-07-09 03:33:00,1.24295,1.2435,1.24295,1.2432,96000000.0
2009-07-09 03:34:00,1.2429,1.2437,1.2426,1.2432,190600000.0
2009-07-09 03:35:00,1.2432,1.24405,1.2431,1.2437,242000000.0
2009-07-09 03:36:00,1.2437,1.2441,1.24345,1.2441,263000000.0
2009-07-09 03:37:00,1.24425,1.2444,1.2434,1.2444,417400000.0
2009-07-09 03:38:00,1.24455,1.24515,1.2445,1.2449,309400000.0
2009-07-09 03:39:00,1.2448,1.24525,1.24445,1.24465,154000000.0
2009-07-09 03:40:00,1.24465,1.2452,1.24445,1.24485,196200000.0
2009-07-09 03:41:00,1.24465,1.2456,1.2444,1.2449,722600000.0
2009-07-09 03:42:00,1.24485,1.2452,1.24465,1.24515,435399999.0
2009-07-09 03:43:00,1.2453,1.24535,1.24428,1.2451,170000000.0
2009-07-09 03:44:00,1.2452,1.2452,1.2443,1.24465,200800000.0
2009-07-09 03:45:00,1.24465,1.24485,1.24425,1.2447,134000000.0
2009-07-09 03:46:00,1.2446,1.24465,1.24435,1.24445,83600000.0
2009-07-09 03:47:00,1.2445,1.24455,1.24395,1.2442,132800000.0
2009-07-09 03:48:00,1.24435,1.24455,1.24412,1.2444,45000000.0
2009-07-09 03:49:00,1.24445,1.24455,1.2442,1.2442,60400000.0
2009-07-09 03:50:00,1.244,1.2441,1.24385,1.24385,99800000.0
2009-07-09 03:51:00,1.24375,1.2445,1.24375,1.24445,140400000.0
2009-07-09 03:52:00,1.2444,1.2446,1.2442,1.24435,94600000.0
2009-07-09 03:53:00,1.24435,1.245,1.24425,1.2449,113400000.0
2009-07-09 03:54:00,1.245,1.245,1.24465,1.24465,29200000.0
2009-07-09 03:55:00,1.2446,1.2449,1.2442,1.2449,103200000.0
2009-07-09 03:56:00,1.24475,1.245,1.24465,1.24478,38800000.0
2009-07-09 03:57:00,1.2448,1.24545,1.24475,1.24525,544400000.0
2009-07-09 03:58:00,1.24525,1.24525,1.24445,1.24445,236800000.0
2009-07-09 03:59:00,1.24445,1.24525,1.24405,1.2448,375600000.0
2009-07-09 04:00:00,1.2448,1.24485,1.24465,1.24485,54000000.0
2009-07-09 04:01:00,1.24475,1.24485,1.24435,1.24485,109800000.0
2009-07-09 04:02:00,1.24485,1.245,1.2439,1.24475,395399999.0
2009-07-09 04:03:00,1.2448,1.245,1.24418,1.24455,129800000.0
2009-07-09 04:04:00,1.24465,1.2447,1.24415,1.24415,111400000.0
2009-07-09 04:05:00,1.2443,1.2444,1.2441,1.24425,49000000.0
2009-07-09 04:06:00,1.24415,1.2447,1.2439,1.2447,241400000.0
2009-07-09 04:07:00,1.24435,1.2449,1.24402,1.2445,323599999.0
2009-07-09 04:08:00,1.24465,1.24495,1.2445,1.2446,121000000.0
2009-07-09 04:09:00,1.2445,1.2447,1.24435,1.2447,96999999.0
2009-07-09 04:10:00,1.24475,1.24505,1.24465,1.2447,139399999.0
2009-07-09 04:11:00,1.2447,1.245,1.2446,1.2447,115599999.0
2009-07-09 04:12:00,1.2447,1.24505,1.24415,1.2445,199999998.0
2009-07-09 04:13:00,1.24475,1.2449,1.24475,1.2448,84400000.0
2009-07-09 04:14:00,1.2448,1.24495,1.2446,1.2448,166199996.0
2009-07-09 04:15:00,1.2448,1.2451,1.2447,1.2448,211399999.0
2009-07-09 04:16:00,1.2448,1.24495,1.2447,1.24495,123000001.0
2009-07-09 04:17:00,1.2449,1.2449,1.24455,1.2449,118600000.0
2009-07-09 04:18:00,1.24495,1.24495,1.24455,1.2447,102800000.0
2009-07-09 04:19:00,1.24485,1.24485,1.24445,1.24455,121000000.0
2009-07-09 04:20:00,1.24445,1.24465,1.24445,1.24455,34000000.0
2009-07-09 04:21:00,1.2451,1.2451,1.2451,1.2451,4200000.0
2009-07-09 04:22:00,1.2451,1.2451,1.2438,1.2446,76200000.0
2009-07-09 04:23:00,1.2448,1.2453,1.2447,1.2453,48800000.0
2009-07-09 04:24:00,1.24525,1.2453,1.24445,1.2453,139700000.0
2009-07-09 04:25:00,1.24525,1.24525,1.24525,1.24525,8400000.0
2009-07-09 04:26:00,1.24366,1.24366,1.24358,1.24363,25800000.0
2009-07-09 04:27:00,1.24366,1.24422,1.24363,1.24405,25800000.0
2009-07-09 04:28:00,1.2453,1.2454,1.24525,1.2454,25800000.0
2009-07-09 04:29:00,1.2453,1.2453,1.24395,1.2444,75300000.0
2009-07-09 04:30:00,1.2445,1.2452,1.2444,1.2452,98400000.0
2009-07-09 04:31:00,1.24515,1.2452,1.24515,1.24515,112000000.0
2009-07-09 04:32:00,1.24515,1.2452,1.24515,1.24515,137600000.0
2009-07-09 04:33:00,1.2452,1.24535,1.2452,1.2452,29400000.0
2009-07-09 04:34:00,1.24525,1.24565,1.24515,1.2455,84800000.0
2009-07-09 04:35:00,1.2455,1.24565,1.24515,1.24515,330200000.0
2009-07-09 04:36:00,1.2453,1.24555,1.2453,1.24555,281200000.0
2009-07-09 04:37:00,1.2454,1.24565,1.24525,1.24525,451600000.0
2009-07-09 04:38:00,1.2453,1.2453,1.2452,1.2452,402800000.0
2009-07-09 04:39:00,1.2452,1.24565,1.2452,1.24565,665600000.0
2009-07-09 04:40:00,1.24565,1.24565,1.24545,1.24545,596600000.0
2009-07-09 04:41:00,1.24545,1.24555,1.24535,1.24555,661200000.0
2009-07-09 04:42:00,1.24555,1.24565,1.24555,1.24565,463800000.0
2009-07-09 04:43:00,1.24565,1.2461,1.2454,1.2458,499200000.0
2009-07-09 04:44:00,1.2458,1.2459,1.2457,1.2457,35600000.0
2009-07-09 04:45:00,1.24575,1.2463,1.245,1.24605,712599999.0
2009-07-09 04:46:00,1.24605,1.24605,1.24565,1.24575,805400000.0
2009-07-09 04:47:00,1.24575,1.24585,1.2456,1.2458,633400000.0
2009-07-09 04:48:00,1.2456,1.2457,1.24545,1.24545,128000000.0
2009-07-09 04:49:00,1.24555,1.24565,1.24515,1.24565,661000000.0
2009-07-09 04:50:00,1.24565,1.24565,1.24535,1.24565,701400000.0
2009-07-09 04:51:00,1.24565,1.2458,1.2455,1.2457,606600000.0
2009-07-09 04:52:00,1.2457,1.2457,1.2455,1.2457,513000000.0
2009-07-09 04:53:00,1.2457,1.2457,1.24535,1.24535,328400000.0
2009-07-09 04:54:00,1.24515,1.24555,1.24515,1.24555,91800000.0
2009-07-09 04:55:00,1.2455,1.2455,1.2452,1.2452,117200000.0
2009-07-09 04:56:00,1.2452,1.2453,1.2452,1.2453,36400000.0
2009-07-09 04:57:00,1.2454,1.24545,1.2452,1.24545,72600000.0
2009-07-09 04:58:00,1.2455,1.2457,1.24352,1.2456,151200000.0
2009-07-09 04:59:00,1.2457,1.2459,1.24505,1.2459,119800000.0
2009-07-09 05:00:00,1.2459,1.24595,1.24545,1.2457,771400000.0
2009-07-09 05:01:00,1.2457,1.2459,1.2457,1.2459,657400000.0
2009-07-09 05:02:00,1.2459,1.2461,1.24575,1.2461,792400000.0
2009-07-09 05:03:00,1.2462,1.2462,1.24598,1.24598,43400001.0
2009-07-09 05:04:00,1.24605,1.2461,1.246,1.2461,34600000.0
2009-07-09 05:05:00,1.2461,1.2462,1.24562,1.2462,20000000.0
2009-07-09 05:06:00,1.24615,1.24615,1.246,1.246,24200000.0
2009-07-09 05:07:00,1.2461,1.2462,1.2458,1.2462,58000000.0
2009-07-09 05:08:00,1.2462,1.2462,1.24547,1.24615,50600000.0
2009-07-09 05:09:00,1.2463,1.2463,1.24595,1.24605,46600000.0
2009-07-09 05:10:00,1.24587,1.2465,1.24573,1.246,209399999.0
2009-07-09 05:11:00,1.24595,1.2462,1.2457,1.2461,232999998.0
2009-07-09 05:12:00,1.2462,1.24635,1.24605,1.24635,96600000.0
2009-07-09 05:13:00,1.2463,1.24655,1.2462,1.2464,73200000.0
2009-07-09 05:14:00,1.2464,1.24665,1.2464,1.2466,46200000.0
2009-07-09 05:15:00,1.24635,1.24645,1.24605,1.24625,109000000.0
2009-07-09 05:16:00,1.24615,1.2464,1.24605,1.24605,61600000.0
2009-07-09 05:17:00,1.24595,1.24605,1.2459,1.24605,53000000.0
2009-07-09 05:18:00,1.24595,1.24605,1.2458,1.24605,43200000.0
2009-07-09 05:19:00,1.24605,1.24605,1.2459,1.2459,30800000.0
2009-07-09 05:20:00,1.2459,1.24645,1.2459,1.24635,101000000.0
2009-07-09 05:21:00,1.24635,1.24645,1.2461,1.2463,79400000.0
2009-07-09 05:22:00,1.2463,1.2463,1.2458,1.2459,77400000.0
2009-07-09 05:23:00,1.2458,1.2458,1.2457,1.2458,60000000.0
2009-07-09 05:24:00,1.2457,1.2459,1.24565,1.24575,149399998.0
2009-07-09 05:25:00,1.2458,1.2458,1.2456,1.2456,17600000.0
2009-07-09 05:26:00,1.2456,1.2456,1.2454,1.24545,28000000.0
2009-07-09 05:27:00,1.2455,1.2457,1.2454,1.2455,56000000.0
2009-07-09 05:28:00,1.2456,1.2457,1.24535,1.24535,38400000.0
2009-07-09 05:29:00,1.2453,1.2454,1.2453,1.2453,47400000.0
2009-07-09 05:30:00,1.24545,1.2456,1.24535,1.24535,70000000.0
2009-07-09 05:31:00,1.24535,1.24535,1.24515,1.2452,63000000.0
2009-07-09 05:32:00,1.2452,1.2453,1.2452,1.2453,53200000.0
2009-07-09 05:33:00,1.2452,1.2452,1.24405,1.2443,179000000.0
2009-07-09 05:34:00,1.2446,1.24495,1.24445,1.2447,190400000.0
2009-07-09 05:35:00,1.24465,1.2447,1.24435,1.24465,176399999.0
2009-07-09 05:36:00,1.2446,1.2449,1.24425,1.24475,350200000.0
2009-07-09 05:37:00,1.2447,1.24505,1.24465,1.2448,419199999.0
2009-07-09 05:38:00,1.2448,1.245,1.2447,1.2449,146200001.0
2009-07-09 05:39:00,1.2448,1.2449,1.2448,1.2449,30200000.0
2009-07-09 05:40:00,1.24515,1.24545,1.24495,1.24515,163000001.0
2009-07-09 05:41:00,1.24515,1.24525,1.24505,1.2452,56200000.0
2009-07-09 05:42:00,1.2453,1.2454,1.24505,1.24525,112000000.0
2009-07-09 05:43:00,1.2453,1.24545,1.24515,1.24535,68000000.0
2009-07-09 05:44:00,1.24545,1.24545,1.2449,1.245,120400000.0
2009-07-09 05:45:00,1.2449,1.245,1.24465,1.24475,192600001.0
2009-07-09 05:46:00,1.2448,1.24505,1.24445,1.24475,201400000.0
2009-07-09 05:47:00,1.2448,1.24515,1.2448,1.24505,115600000.0
2009-07-09 05:48:00,1.24505,1.2452,1.24495,1.2451,66600000.0
2009-07-09 05:49:00,1.24515,1.2454,1.24515,1.2452,82400000.0
2009-07-09 05:50:00,1.24525,1.24525,1.24525,1.24525,15600000.0
2009-07-09 05:51:00,1.2454,1.2454,1.24525,1.2454,72800000.0
2009-07-09 05:52:00,1.24535,1.2455,1.24525,1.2454,97400000.0
2009-07-09 05:53:00,1.2455,1.2455,1.2452,1.2453,135400000.0
2009-07-09 05:54:00,1.24535,1.24545,1.2451,1.24515,109400000.0
2009-07-09 05:55:00,1.24525,1.24525,1.2452,1.2452,19000000.0
2009-07-09 05:56:00,1.2452,1.2454,1.24515,1.2454,32400000.0
2009-07-09 05:57:00,1.24535,1.2454,1.24515,1.24515,27600000.0
2009-07-09 05:58:00,1.2454,1.24545,1.24495,1.2451,141400000.0
2009-07-09 05:59:00,1.24445,1.2445,1.24425,1.24435,137400000.0
2009-07-09 06:00:00,1.2441,1.24555,1.24385,1.24545,202450000.0
2009-07-09 06:01:00,1.2454,1.24575,1.24535,1.2457,141200000.0
2009-07-09 06:02:00,1.2456,1.2458,1.24555,1.2458,14600000.0
2009-07-09 06:03:00,1.2457,1.24585,1.24555,1.2456,75600000.0
2009-07-09 06:04:00,1.2457,1.2457,1.2457,1.2457,7600000.0
2009-07-09 06:05:00,1.24575,1.24575,1.24555,1.2457,26600000.0
2009-07-09 06:06:00,1.2457,1.2457,1.2456,1.2456,7600000.0
2009-07-09 06:07:00,1.24555,1.24565,1.24555,1.24565,11400000.0
2009-07-09 06:08:00,1.2455,1.2457,1.2455,1.24565,15200000.0
2009-07-09 06:09:00,1.2455,1.246,1.2455,1.2459,30400000.0
2009-07-09 06:10:00,1.2461,1.24615,1.24585,1.246,41800000.0
2009-07-09 06:11:00,1.246,1.246,1.24555,1.24575,160400000.0
2009-07-09 06:12:00,1.24555,1.2459,1.2454,1.2458,100400000.0
2009-07-09 06:13:00,1.2458,1.2458,1.24555,1.24575,133400001.0
2009-07-09 06:14:00,1.2457,1.24625,1.24515,1.24515,217799999.0
2009-07-09 06:15:00,1.2452,1.2452,1.2452,1.2452,16000000.0
2009-07-09 06:16:00,1.2454,1.24565,1.24505,1.24505,159199999.0
2009-07-09 06:17:00,1.2452,1.2452,1.24435,1.2447,446400000.0
2009-07-09 06:18:00,1.2447,1.24515,1.2446,1.2451,144999999.0
2009-07-09 06:19:00,1.24515,1.24535,1.24485,1.24505,232199995.0
2009-07-09 06:20:00,1.2452,1.2452,1.24495,1.24505,178599994.0
2009-07-09 06:21:00,1.24515,1.24525,1.24495,1.24495,162399997.0
2009-07-09 06:22:00,1.24495,1.24515,1.24485,1.2449,398600001.0
2009-07-09 06:23:00,1.245,1.2455,1.245,1.2453,359999997.0
2009-07-09 06:24:00,1.24535,1.24565,1.24525,1.24565,157000000.0
2009-07-09 06:25:00,1.24565,1.24575,1.2453,1.2454,192600000.0
2009-07-09 06:26:00,1.2455,1.2456,1.2454,1.2456,294400001.0
2009-07-09 06:27:00,1.2456,1.2456,1.24535,1.24535,243600001.0
2009-07-09 06:28:00,1.2455,1.2458,1.2455,1.2458,191599999.0
2009-07-09 06:29:00,1.2456,1.2459,1.2455,1.2455,123000000.0
2009-07-09 06:30:00,1.2454,1.2454,1.24505,1.24505,78400000.0
2009-07-09 06:31:00,1.2451,1.2451,1.24455,1.24485,248600000.0
2009-07-09 06:32:00,1.24495,1.2454,1.24465,1.2452,183600000.0
2009-07-09 06:33:00,1.2452,1.24545,1.2449,1.2453,274399997.0
2009-07-09 06:34:00,1.2454,1.24545,1.24515,1.24525,139600000.0
2009-07-09 06:35:00,1.2453,1.2457,1.24495,1.245,229599998.0
2009-07-09 06:36:00,1.245,1.24505,1.24475,1.245,155999999.0
2009-07-09 06:37:00,1.24505,1.24505,1.2449,1.245,106600000.0
2009-07-09 06:38:00,1.24505,1.2455,1.245,1.245,222200000.0
2009-07-09 06:39:00,1.2452,1.2454,1.2449,1.245,139400000.0
2009-07-09 06:40:00,1.245,1.24535,1.24495,1.24515,128000000.0
2009-07-09 06:41:00,1.2452,1.24545,1.24485,1.2454,125600000.0
2009-07-09 06:42:00,1.24555,1.24585,1.24515,1.2453,75400000.0
2009-07-09 06:43:00,1.24525,1.24535,1.24495,1.245,78400000.0
2009-07-09 06:44:00,1.2453,1.24545,1.2449,1.245,134399998.0
2009-07-09 06:45:00,1.24505,1.2453,1.2449,1.24515,168599999.0
2009-07-09 06:46:00,1.2451,1.24545,1.2449,1.2454,145000000.0
2009-07-09 06:47:00,1.24555,1.24555,1.24505,1.24505,67400000.0
2009-07-09 06:48:00,1.2451,1.2453,1.24495,1.245,257599997.0
2009-07-09 06:49:00,1.2451,1.24545,1.24495,1.2451,271199998.0
2009-07-09 06:50:00,1.245,1.24545,1.24495,1.24495,102199998.0
2009-07-09 06:51:00,1.24505,1.2451,1.24475,1.24485,203800000.0
2009-07-09 06:52:00,1.2449,1.24495,1.2446,1.24475,91800000.0
2009-07-09 06:53:00,1.2447,1.24475,1.24445,1.24455,149200000.0
2009-07-09 06:54:00,1.24455,1.2446,1.24435,1.24445,37600000.0
2009-07-09 06:55:00,1.2446,1.2447,1.2446,1.2447,17200000.0
2009-07-09 06:56:00,1.24465,1.24475,1.24455,1.24455,22000000.0
2009-07-09 06:57:00,1.2447,1.24475,1.24455,1.2447,68400000.0
2009-07-09 06:58:00,1.24475,1.24475,1.24475,1.24475,3200000.0
2009-07-09 06:59:00,1.24475,1.24495,1.2447,1.24495,71000000.0
2009-07-09 07:00:00,1.24515,1.2453,1.2446,1.2449,93400000.0
2009-07-09 07:01:00,1.24435,1.24445,1.2443,1.24445,56600000.0
2009-07-09 07:02:00,1.2445,1.24475,1.2445,1.24475,32000000.0
2009-07-09 07:03:00,1.24465,1.24495,1.2444,1.2448,217200000.0
2009-07-09 07:04:00,1.245,1.24515,1.24445,1.2449,205600000.0
2009-07-09 07:05:00,1.24495,1.2453,1.24465,1.2448,139000000.0
2009-07-09 07:06:00,1.2449,1.2452,1.24485,1.24495,102600000.0
2009-07-09 07:07:00,1.2451,1.24525,1.24505,1.24525,36200000.0
2009-07-09 07:08:00,1.2452,1.24545,1.2451,1.24545,58400000.0
2009-07-09 07:09:00,1.2455,1.2456,1.24455,1.2447,253399997.0
2009-07-09 07:10:00,1.2448,1.2452,1.2447,1.245,241399998.0
2009-07-09 07:11:00,1.2451,1.24545,1.2449,1.24525,106200000.0
2009-07-09 07:12:00,1.2454,1.24565,1.24525,1.24565,95400000.0
2009-07-09 07:13:00,1.24565,1.24565,1.2447,1.2447,324599997.0
2009-07-09 07:14:00,1.24475,1.2449,1.24475,1.24485,228400005.0
2009-07-09 07:15:00,1.24475,1.24505,1.2447,1.2448,189600003.0
2009-07-09 07:16:00,1.2448,1.2448,1.24385,1.24415,331430000.0
2009-07-09 07:17:00,1.24425,1.2445,1.24395,1.2444,160600000.0
2009-07-09 07:18:00,1.24425,1.24425,1.24395,1.2441,208600000.0
2009-07-09 07:19:00,1.2441,1.2441,1.24385,1.24385,111120000.0
2009-07-09 07:20:00,1.24385,1.244,1.24385,1.24385,206080000.0
2009-07-09 07:21:00,1.24385,1.2441,1.24385,1.24385,144290000.0
2009-07-09 07:22:00,1.24385,1.2441,1.24385,1.2441,122890000.0
2009-07-09 07:23:00,1.24405,1.24415,1.24385,1.24385,181880000.0
2009-07-09 07:24:00,1.24385,1.24385,1.24385,1.24385,122990000.0
2009-07-09 07:25:00,1.24385,1.24385,1.24385,1.24385,220890000.0
2009-07-09 07:26:00,1.24385,1.24385,1.24385,1.24385,134750000.0
2009-07-09 07:27:00,1.24385,1.2439,1.24385,1.24385,123240000.0
2009-07-09 07:28:00,1.24385,1.24385,1.2428,1.243,161230000.0
2009-07-09 07:29:00,1.24325,1.2433,1.2432,1.2433,68400000.0
2009-07-09 07:30:00,1.2433,1.24355,1.2433,1.24355,51400000.0
2009-07-09 07:31:00,1.2435,1.2435,1.2434,1.2434,34200000.0
2009-07-09 07:32:00,1.2436,1.24375,1.2435,1.24375,30400000.0
2009-07-09 07:33:00,1.24375,1.24385,1.2437,1.24385,34200000.0
2009-07-09 07:34:00,1.24385,1.24385,1.24385,1.24385,3800000.0
2009-07-09 07:35:00,1.24375,1.24375,1.2433,1.24345,160000000.0
2009-07-09 07:36:00,1.2432,1.24345,1.2428,1.2432,148000000.0
2009-07-09 07:37:00,1.2432,1.24325,1.24275,1.24285,133400000.0
2009-07-09 07:38:00,1.2428,1.24295,1.2427,1.24275,113000000.0
2009-07-09 07:39:00,1.24275,1.24315,1.24245,1.24285,137060000.0
2009-07-09 07:40:00,1.2428,1.2429,1.24245,1.2426,249759999.0
2009-07-09 07:41:00,1.2426,1.24265,1.24167,1.24245,159520000.0
2009-07-09 07:42:00,1.24245,1.24245,1.24245,1.24245,123610000.0
2009-07-09 07:43:00,1.24245,1.24245,1.24172,1.24235,212140000.0
2009-07-09 07:44:00,1.24195,1.2427,1.24125,1.24225,264400000.0
2009-07-09 07:45:00,1.24225,1.2427,1.24225,1.2427,235290000.0
2009-07-09 07:46:00,1.24255,1.2426,1.24225,1.24225,284440000.0
2009-07-09 07:47:00,1.24225,1.24225,1.24225,1.24225,184140000.0
2009-07-09 07:48:00,1.24225,1.24275,1.24225,1.24225,193980000.0
2009-07-09 07:49:00,1.24225,1.24225,1.24225,1.24225,209280000.0
2009-07-09 07:50:00,1.24225,1.2425,1.24125,1.2421,463199995.0
2009-07-09 07:51:00,1.24225,1.24295,1.24225,1.24285,312799998.0
2009-07-09 07:52:00,1.243,1.2434,1.24265,1.2428,436199997.0
2009-07-09 07:53:00,1.2428,1.2428,1.24125,1.2419,298340000.0
2009-07-09 07:54:00,1.2418,1.2419,1.24125,1.24125,193100000.0
2009-07-09 07:55:00,1.24125,1.24175,1.24025,1.24125,258300000.0
2009-07-09 07:56:00,1.24125,1.24125,1.24025,1.241,266120000.0
2009-07-09 07:57:00,1.2409,1.2415,1.2409,1.2411,337799996.0
2009-07-09 07:58:00,1.24125,1.24185,1.2412,1.24135,316599999.0
2009-07-09 07:59:00,1.2414,1.24215,1.24135,1.24175,174200000.0
2009-07-09 08:00:00,1.2418,1.24245,1.2418,1.24245,125600000.0
2009-07-09 08:01:00,1.24255,1.24275,1.24245,1.24245,43600000.0
2009-07-09 08:02:00,1.24245,1.24255,1.24215,1.24215,177200000.0
2009-07-09 08:03:00,1.24215,1.24235,1.242,1.2422,136400000.0
2009-07-09 08:04:00,1.2424,1.2427,1.24185,1.2423,122400000.0
2009-07-09 08:05:00,1.24225,1.24285,1.24185,1.2424,198600000.0
2009-07-09 08:06:00,1.2421,1.24225,1.2419,1.24225,71600000.0
2009-07-09 08:07:00,1.24255,1.24295,1.2422,1.2422,83600000.0
2009-07-09 08:08:00,1.24235,1.24245,1.2421,1.2421,255599998.0
2009-07-09 08:09:00,1.2422,1.24245,1.24205,1.24215,125800000.0
2009-07-09 08:10:00,1.24215,1.24275,1.2421,1.24275,101400000.0
2009-07-09 08:11:00,1.2428,1.2428,1.2416,1.24185,378600001.0
2009-07-09 08:12:00,1.24175,1.2421,1.24165,1.24205,182600002.0
2009-07-09 08:13:00,1.24215,1.24245,1.2418,1.24225,127800000.0
2009-07-09 08:14:00,1.2424,1.2427,1.24215,1.24265,117000000.0
2009-07-09 08:15:00,1.2428,1.2428,1.24195,1.24265,272400000.0
2009-07-09 08:16:00,1.24255,1.24295,1.2425,1.24275,293600000.0
2009-07-09 08:17:00,1.2428,1.24285,1.24235,1.24275,523400000.0
2009-07-09 08:18:00,1.2427,1.2427,1.2423,1.24245,299000000.0
2009-07-09 08:19:00,1.24255,1.2429,1.24255,1.2429,999400000.0
2009-07-09 08:20:00,1.2429,1.2429,1.24235,1.24255,450800000.0
2009-07-09 08:21:00,1.24245,1.24295,1.2421,1.24285,350000000.0
2009-07-09 08:22:00,1.24295,1.2432,1.2425,1.24275,730800000.0
2009-07-09 08:23:00,1.24275,1.243,1.2426,1.2427,555000000.0
2009-07-09 08:24:00,1.2427,1.2438,1.24255,1.24255,590200000.0
2009-07-09 08:25:00,1.2429,1.24355,1.2416,1.2425,532000001.0
2009-07-09 08:26:00,1.2425,1.24305,1.24235,1.24295,463400000.0
2009-07-09 08:27:00,1.24295,1.2432,1.24225,1.24245,700199994.0
2009-07-09 08:28:00,1.24245,1.2434,1.24245,1.24285,378799995.0
2009-07-09 08:29:00,1.2427,1.24305,1.2423,1.2423,351399997.0
2009-07-09 08:30:00,1.2425,1.24275,1.2421,1.24235,367199999.0
2009-07-09 08:31:00,1.2424,1.2431,1.24225,1.24305,343800000.0
2009-07-09 08:32:00,1.24295,1.24305,1.24215,1.2429,348999996.0
2009-07-09 08:33:00,1.24285,1.24285,1.24225,1.24235,151600000.0
2009-07-09 08:34:00,1.24225,1.24245,1.24225,1.24245,52600000.0
2009-07-09 08:35:00,1.2424,1.24255,1.24175,1.242,287399999.0
2009-07-09 08:36:00,1.24205,1.2421,1.24175,1.2419,125399999.0
2009-07-09 08:37:00,1.24185,1.2422,1.2416,1.24215,172200000.0
2009-07-09 08:38:00,1.242,1.2425,1.2415,1.24175,162200000.0
2009-07-09 08:39:00,1.2419,1.2424,1.2418,1.24235,218800000.0
2009-07-09 08:40:00,1.2424,1.2426,1.24215,1.2425,156600000.0
2009-07-09 08:41:00,1.2424,1.24275,1.2422,1.2423,106800000.0
2009-07-09 08:42:00,1.2426,1.2427,1.24245,1.24255,139200000.0
2009-07-09 08:43:00,1.2428,1.2431,1.24215,1.2425,196000000.0
2009-07-09 08:44:00,1.2426,1.2428,1.242,1.24255,179400000.0
2009-07-09 08:45:00,1.24265,1.24305,1.24235,1.2425,192200000.0
2009-07-09 08:46:00,1.2426,1.243,1.24245,1.24285,154600000.0
2009-07-09 08:47:00,1.2428,1.24305,1.2422,1.24275,254400000.0
2009-07-09 08:48:00,1.2425,1.2427,1.24245,1.2427,129200000.0
2009-07-09 08:49:00,1.24265,1.24295,1.24165,1.24165,264000000.0
2009-07-09 08:50:00,1.2418,1.24205,1.24155,1.24185,170000000.0
2009-07-09 08:51:00,1.2419,1.24195,1.24125,1.2413,134400000.0
2009-07-09 08:52:00,1.2413,1.2417,1.24125,1.2415,329200000.0
2009-07-09 08:53:00,1.24145,1.24235,1.24145,1.2423,100200000.0
2009-07-09 08:54:00,1.2422,1.24235,1.24185,1.24235,207199996.0
2009-07-09 08:55:00,1.24235,1.24235,1.24175,1.24235,144200000.0
2009-07-09 08:56:00,1.2422,1.2424,1.2419,1.2421,170800000.0
2009-07-09 08:57:00,1.2422,1.24255,1.24205,1.24255,30800000.0
2009-07-09 08:58:00,1.24275,1.2428,1.24225,1.2423,52200000.0
2009-07-09 08:59:00,1.2421,1.24235,1.2418,1.24235,184800000.0
2009-07-09 09:00:00,1.24245,1.2426,1.24155,1.2419,280200000.0
2009-07-09 09:01:00,1.24165,1.24195,1.24165,1.24185,67800000.0
2009-07-09 09:02:00,1.24225,1.24225,1.2416,1.24185,284999998.0
2009-07-09 09:03:00,1.24185,1.242,1.24145,1.2415,104800000.0
2009-07-09 09:04:00,1.24145,1.2428,1.24145,1.2427,276600000.0
2009-07-09 09:05:00,1.24255,1.24265,1.2423,1.24255,109000000.0
2009-07-09 09:06:00,1.24255,1.2432,1.24225,1.24305,185600000.0
2009-07-09 09:07:00,1.24295,1.24325,1.2418,1.2418,211600000.0
2009-07-09 09:08:00,1.24185,1.2423,1.2417,1.2419,243000000.0
2009-07-09 09:09:00,1.242,1.2425,1.242,1.2425,172800000.0
2009-07-09 09:10:00,1.2426,1.2426,1.24225,1.24235,100400000.0
2009-07-09 09:11:00,1.24235,1.2425,1.2415,1.24225,380000000.0
2009-07-09 09:12:00,1.24245,1.24245,1.2419,1.2419,216200000.0
2009-07-09 09:13:00,1.24185,1.24255,1.24145,1.24145,333800000.0
2009-07-09 09:14:00,1.24145,1.24215,1.2413,1.24205,298200000.0
2009-07-09 09:15:00,1.24195,1.2421,1.2417,1.24175,157400000.0
2009-07-09 09:16:00,1.24185,1.242,1.2418,1.2419,13400000.0
2009-07-09 09:17:00,1.2418,1.24195,1.2416,1.24175,144200000.0
2009-07-09 09:18:00,1.24185,1.242,1.2415,1.2416,243600000.0
2009-07-09 09:19:00,1.2417,1.2422,1.24165,1.242,156400000.0
2009-07-09 09:20:00,1.2422,1.24235,1.2411,1.2411,190799998.0
2009-07-09 09:21:00,1.24115,1.24135,1.2409,1.24115,204599999.0
2009-07-09 09:22:00,1.24115,1.2415,1.24085,1.24095,154400000.0
2009-07-09 09:23:00,1.2409,1.24185,1.24085,1.2417,514619992.0
2009-07-09 09:24:00,1.2416,1.24185,1.24085,1.24085,322219998.0
2009-07-09 09:25:00,1.24085,1.24145,1.24085,1.24145,181060000.0
2009-07-09 09:26:00,1.24135,1.24135,1.24105,1.24105,159599999.0
2009-07-09 09:27:00,1.2411,1.2412,1.24085,1.241,430039997.0
2009-07-09 09:28:00,1.241,1.24165,1.24085,1.24125,458079997.0
2009-07-09 09:29:00,1.2414,1.24145,1.24095,1.241,197400000.0
2009-07-09 09:30:00,1.24095,1.24165,1.24085,1.24105,493669999.0
2009-07-09 09:31:00,1.24105,1.2414,1.24095,1.24125,284400000.0
2009-07-09 09:32:00,1.2412,1.2414,1.24085,1.2411,434200000.0
2009-07-09 09:33:00,1.24095,1.2418,1.24085,1.24125,549399998.0
2009-07-09 09:34:00,1.24125,1.2415,1.24085,1.24085,386329998.0
2009-07-09 09:35:00,1.24085,1.24125,1.24085,1.24085,160800000.0
2009-07-09 09:36:00,1.24085,1.24085,1.24085,1.24085,139980000.0
2009-07-09 09:37:00,1.24085,1.2411,1.24085,1.24085,136040000.0
2009-07-09 09:38:00,1.24085,1.24085,1.24085,1.24085,84010000.0
2009-07-09 09:39:00,1.24085,1.241,1.24085,1.24085,128200000.0
2009-07-09 09:40:00,1.24085,1.24115,1.24085,1.24085,262440000.0
2009-07-09 09:41:00,1.24085,1.2412,1.24085,1.24115,321690000.0
2009-07-09 09:42:00,1.2411,1.24135,1.2409,1.241,455199998.0
2009-07-09 09:43:00,1.24105,1.2414,1.24085,1.2411,328619998.0
2009-07-09 09:44:00,1.24105,1.2414,1.24085,1.24095,532549996.0
2009-07-09 09:45:00,1.24085,1.24145,1.24085,1.2409,767370000.0
2009-07-09 09:46:00,1.2411,1.2411,1.2403,1.24085,249810000.0
2009-07-09 09:47:00,1.24085,1.24095,1.24085,1.24085,96110000.0
2009-07-09 09:48:00,1.24085,1.24125,1.24085,1.24115,164550000.0
2009-07-09 09:49:00,1.24105,1.2415,1.24085,1.24135,273160000.0
2009-07-09 09:50:00,1.24135,1.24135,1.24085,1.24085,225740000.0
2009-07-09 09:51:00,1.241,1.2417,1.2409,1.2412,225200001.0
2009-07-09 09:52:00,1.24125,1.24175,1.24105,1.2413,288600001.0
2009-07-09 09:53:00,1.24135,1.2416,1.24085,1.24085,374370000.0
2009-07-09 09:54:00,1.24085,1.24085,1.24085,1.24085,91700000.0
2009-07-09 09:55:00,1.24085,1.24085,1.24085,1.24085,111920000.0
2009-07-09 09:56:00,1.24085,1.24085,1.2398,1.2401,127300000.0
2009-07-09 09:57:00,1.2401,1.24025,1.23965,1.24005,291200000.0
2009-07-09 09:58:00,1.2402,1.2406,1.23995,1.2403,233400000.0
2009-07-09 09:59:00,1.2403,1.2407,1.2403,1.24055,155600000.0
2009-07-09 10:00:00,1.24055,1.241,1.2402,1.24065,280999999.0
2009-07-09 10:01:00,1.2405,1.24125,1.24035,1.24125,396799998.0
2009-07-09 10:02:00,1.24115,1.24185,1.24085,1.24155,335399999.0
2009-07-09 10:03:00,1.24155,1.24155,1.24095,1.2411,162800000.0
2009-07-09 10:04:00,1.2411,1.2417,1.241,1.24125,304000000.0
2009-07-09 10:05:00,1.24115,1.24125,1.24085,1.2411,233600000.0
2009-07-09 10:06:00,1.241,1.24165,1.24095,1.24135,214400000.0
2009-07-09 10:07:00,1.24125,1.2415,1.24085,1.2413,274800000.0
2009-07-09 10:08:00,1.2414,1.24155,1.2412,1.2413,162800000.0
2009-07-09 10:09:00,1.24145,1.24155,1.2412,1.2413,88400000.0
2009-07-09 10:10:00,1.2413,1.24175,1.2412,1.2414,132600000.0
2009-07-09 10:11:00,1.2414,1.24155,1.2412,1.24145,216000000.0
2009-07-09 10:12:00,1.2414,1.24175,1.2412,1.24145,214000000.0
2009-07-09 10:13:00,1.24135,1.24145,1.2408,1.24085,209600000.0
2009-07-09 10:14:00,1.24095,1.2412,1.2408,1.24105,229400000.0
2009-07-09 10:15:00,1.24105,1.24115,1.2407,1.2408,149000000.0
2009-07-09 10:16:00,1.2409,1.24105,1.24065,1.2407,185600000.0
2009-07-09 10:17:00,1.2407,1.241,1.2406,1.241,123400000.0
2009-07-09 10:18:00,1.24085,1.2412,1.24045,1.2409,336599999.0
2009-07-09 10:19:00,1.24075,1.24075,1.2405,1.24055,74600000.0
2009-07-09 10:20:00,1.24055,1.24075,1.2404,1.24055,120200000.0
2009-07-09 10:21:00,1.2407,1.24085,1.24025,1.2404,126400000.0
2009-07-09 10:22:00,1.2404,1.24045,1.2403,1.2404,138800000.0
2009-07-09 10:23:00,1.2404,1.2404,1.24,1.24,159600000.0
2009-07-09 10:24:00,1.2402,1.24025,1.2401,1.2402,78200000.0
2009-07-09 10:25:00,1.2402,1.2402,1.23945,1.24015,146200000.0
2009-07-09 10:26:00,1.2402,1.24035,1.2399,1.24025,210600000.0
2009-07-09 10:27:00,1.2401,1.2404,1.24005,1.24015,152000000.0
2009-07-09 10:28:00,1.24025,1.2404,1.23985,1.24035,190800000.0
2009-07-09 10:29:00,1.2404,1.24045,1.2402,1.2404,175200000.0
2009-07-09 10:30:00,1.24045,1.24065,1.24,1.2405,284800000.0
2009-07-09 10:31:00,1.2406,1.2406,1.24025,1.2404,174400000.0
2009-07-09 10:32:00,1.2405,1.2407,1.24045,1.2405,71000000.0
2009-07-09 10:33:00,1.24045,1.24055,1.24035,1.24035,228000001.0
2009-07-09 10:34:00,1.24055,1.24055,1.2402,1.2402,51800000.0
2009-07-09 10:35:00,1.2403,1.2407,1.2403,1.24045,295200000.0
2009-07-09 10:36:00,1.2405,1.2406,1.2401,1.2401,225400000.0
2009-07-09 10:37:00,1.24015,1.24035,1.24005,1.2401,153600000.0
2009-07-09 10:38:00,1.2401,1.24085,1.2401,1.2408,282600000.0
2009-07-09 10:39:00,1.24085,1.24095,1.2405,1.2405,257600000.0
2009-07-09 10:40:00,1.24035,1.24035,1.23865,1.23955,273200000.0
2009-07-09 10:41:00,1.2395,1.23965,1.23925,1.23945,223800000.0
2009-07-09 10:42:00,1.23945,1.2396,1.2392,1.2396,139000000.0
2009-07-09 10:43:00,1.2396,1.2397,1.23955,1.2396,104000000.0
2009-07-09 10:44:00,1.2396,1.24025,1.2396,1.23985,380000001.0
2009-07-09 10:45:00,1.23995,1.24025,1.23995,1.23995,189600000.0
2009-07-09 10:46:00,1.2398,1.2401,1.2398,1.24,281400001.0
2009-07-09 10:47:00,1.24,1.24,1.23985,1.23985,140400002.0
2009-07-09 10:48:00,1.2399,1.24,1.2391,1.2398,489799999.0
2009-07-09 10:49:00,1.23975,1.24035,1.2393,1.2398,586199992.0
2009-07-09 10:50:00,1.23995,1.2401,1.23955,1.2397,514599999.0
2009-07-09 10:51:00,1.2399,1.24015,1.23975,1.23985,190799999.0
2009-07-09 10:52:00,1.2399,1.2402,1.23975,1.2399,403000000.0
2009-07-09 10:53:00,1.24,1.2402,1.2394,1.2396,302199999.0
2009-07-09 10:54:00,1.2394,1.23975,1.2389,1.23945,321600000.0
2009-07-09 10:55:00,1.2395,1.2397,1.2393,1.2395,159200000.0
2009-07-09 10:56:00,1.23975,1.2398,1.23975,1.2398,6400000.0
2009-07-09 10:57:00,1.23965,1.2399,1.2395,1.2396,102000000.0
2009-07-09 10:58:00,1.23965,1.23985,1.23965,1.23985,170000000.0
2009-07-09 10:59:00,1.2398,1.24005,1.2395,1.2397,207000000.0
2009-07-09 11:00:00,1.2396,1.23975,1.2395,1.2397,104800000.0
2009-07-09 11:01:00,1.2397,1.24,1.2391,1.23935,230000000.0
2009-07-09 11:02:00,1.23945,1.2396,1.2393,1.23935,237400000.0
2009-07-09 11:03:00,1.23935,1.2394,1.23935,1.2394,71200000.0
2009-07-09 11:04:00,1.23935,1.23975,1.2393,1.23975,234800000.0
2009-07-09 11:05:00,1.2397,1.2398,1.2395,1.2397,157399999.0
2009-07-09 11:06:00,1.2397,1.2404,1.2397,1.2401,83400000.0
2009-07-09 11:07:00,1.24005,1.24015,1.2394,1.2396,148400000.0
2009-07-09 11:08:00,1.2396,1.2397,1.2393,1.23955,166000000.0
2009-07-09 11:09:00,1.2396,1.2396,1.23895,1.23905,444800000.0
2009-07-09 11:10:00,1.23905,1.23945,1.2385,1.2386,485999999.0
2009-07-09 11:11:00,1.23865,1.23885,1.23855,1.23875,194800000.0
2009-07-09 11:12:00,1.23875,1.2391,1.23875,1.2391,75200000.0
2009-07-09 11:13:00,1.23915,1.23915,1.23875,1.23895,91200000.0
2009-07-09 11:14:00,1.2389,1.23925,1.2387,1.2389,50200000.0
2009-07-09 11:15:00,1.2389,1.23935,1.2386,1.2388,204800000.0
2009-07-09 11:16:00,1.239,1.2399,1.2387,1.23945,156200000.0
2009-07-09 11:17:00,1.23945,1.23955,1.2388,1.239,218200000.0
2009-07-09 11:18:00,1.23905,1.2392,1.2388,1.2391,182800000.0
2009-07-09 11:19:00,1.23925,1.23945,1.2389,1.23905,150600000.0
2009-07-09 11:20:00,1.23905,1.23925,1.23865,1.2389,293000000.0
2009-07-09 11:21:00,1.2387,1.2389,1.23825,1.23855,310600000.0
2009-07-09 11:22:00,1.2385,1.2389,1.23825,1.2388,187000000.0
2009-07-09 11:23:00,1.23885,1.23905,1.23815,1.23845,222400000.0
2009-07-09 11:24:00,1.2385,1.2385,1.23805,1.23805,374200000.0
2009-07-09 11:25:00,1.23815,1.23835,1.2379,1.23815,337799999.0
2009-07-09 11:26:00,1.23815,1.23835,1.23775,1.23795,351600000.0
2009-07-09 11:27:00,1.23795,1.23825,1.23795,1.23805,84800000.0
2009-07-09 11:28:00,1.2381,1.23825,1.2378,1.238,236600000.0
2009-07-09 11:29:00,1.238,1.23815,1.2376,1.238,132800000.0
2009-07-09 11:30:00,1.238,1.238,1.23755,1.23785,140600000.0
2009-07-09 11:31:00,1.2378,1.238,1.23745,1.23765,195800000.0
2009-07-09 11:32:00,1.23745,1.23775,1.23745,1.23775,128600000.0
2009-07-09 11:33:00,1.23775,1.2378,1.2374,1.23775,199400000.0
2009-07-09 11:34:00,1.2379,1.23815,1.23755,1.23815,104400000.0
2009-07-09 11:35:00,1.23805,1.23825,1.2377,1.2381,272800000.0
2009-07-09 11:36:00,1.2381,1.23825,1.2379,1.23815,158000000.0
2009-07-09 11:37:00,1.23825,1.2383,1.238,1.2382,313000000.0
2009-07-09 11:38:00,1.2382,1.2383,1.238,1.2382,161800000.0
2009-07-09 11:39:00,1.23815,1.2384,1.238,1.2383,282000000.0
2009-07-09 11:40:00,1.2384,1.23855,1.2378,1.2379,367599999.0
2009-07-09 11:41:00,1.23795,1.2387,1.23785,1.23845,630800000.0
2009-07-09 11:42:00,1.23845,1.23885,1.23835,1.2387,370400000.0
2009-07-09 11:43:00,1.2388,1.23895,1.2387,1.2389,237400000.0
2009-07-09 11:44:00,1.23895,1.2391,1.23885,1.239,51200000.0
2009-07-09 11:45:00,1.23905,1.23935,1.23885,1.2391,258200000.0
2009-07-09 11:46:00,1.2391,1.2393,1.2389,1.23905,180200001.0
2009-07-09 11:47:00,1.23915,1.2394,1.2391,1.2392,163000000.0
2009-07-09 11:48:00,1.2391,1.2396,1.23905,1.2395,286800001.0
2009-07-09 11:49:00,1.2396,1.2397,1.23935,1.2397,155400001.0
2009-07-09 11:50:00,1.23975,1.2399,1.23925,1.2397,261400003.0
2009-07-09 11:51:00,1.23975,1.23995,1.2392,1.2394,181599999.0
2009-07-09 11:52:00,1.23945,1.23955,1.23925,1.23955,125400000.0
2009-07-09 11:53:00,1.2395,1.2396,1.23905,1.2395,557200000.0
2009-07-09 11:54:00,1.2396,1.2402,1.2396,1.24,135400000.0
2009-07-09 11:55:00,1.24,1.2402,1.23985,1.23985,181600000.0
2009-07-09 11:56:00,1.2399,1.2402,1.2399,1.2402,1450000000.0
2009-07-09 11:57:00,1.2402,1.2402,1.23995,1.24005,1321400000.0
2009-07-09 11:58:00,1.24005,1.24005,1.23995,1.24005,1273200000.0
2009-07-09 11:59:00,1.23985,1.2401,1.2394,1.2396,120600000.0
2009-07-09 12:00:00,1.23955,1.2398,1.2394,1.2398,1010800003.0
2009-07-09 12:01:00,1.23975,1.2401,1.23945,1.23965,1519000000.0
2009-07-09 12:02:00,1.2395,1.2398,1.23945,1.23965,1058000000.0
2009-07-09 12:03:00,1.23965,1.23965,1.239,1.2393,712000000.0
2009-07-09 12:04:00,1.2391,1.2395,1.23905,1.23935,423200000.0
2009-07-09 12:05:00,1.23945,1.23955,1.2389,1.23915,419400000.0
2009-07-09 12:06:00,1.23925,1.23935,1.23895,1.2391,215200000.0
2009-07-09 12:07:00,1.23905,1.2393,1.2386,1.2386,179400000.0
2009-07-09 12:08:00,1.2386,1.23915,1.2386,1.2389,233999999.0
2009-07-09 12:09:00,1.2389,1.2394,1.2388,1.2392,544000000.0
2009-07-09 12:10:00,1.239,1.2392,1.2389,1.23915,195799999.0
2009-07-09 12:11:00,1.2394,1.24,1.2391,1.2394,387199999.0
2009-07-09 12:12:00,1.23945,1.23965,1.23935,1.23965,362800000.0
2009-07-09 12:13:00,1.23945,1.23955,1.2389,1.2389,207600002.0
2009-07-09 12:14:00,1.2391,1.2392,1.2389,1.23895,281200000.0
2009-07-09 12:15:00,1.23895,1.2393,1.2385,1.2392,284800000.0
2009-07-09 12:16:00,1.2393,1.2395,1.239,1.2392,298200000.0
2009-07-09 12:17:00,1.2393,1.24,1.2392,1.23925,229600000.0
2009-07-09 12:18:00,1.23945,1.24,1.23925,1.2396,91600000.0
2009-07-09 12:19:00,1.2396,1.2398,1.2395,1.2395,141000000.0
2009-07-09 12:20:00,1.2395,1.2399,1.2393,1.23935,179800000.0
2009-07-09 12:21:00,1.23945,1.2395,1.23875,1.23875,330399999.0
2009-07-09 12:22:00,1.2387,1.23945,1.2387,1.23945,119600000.0
2009-07-09 12:23:00,1.2393,1.2396,1.23905,1.2393,227600000.0
2009-07-09 12:24:00,1.23945,1.23995,1.23935,1.2399,156000000.0
2009-07-09 12:25:00,1.24,1.24,1.2389,1.2399,109600000.0
2009-07-09 12:26:00,1.24,1.24015,1.23955,1.2399,72200000.0
2009-07-09 12:27:00,1.2398,1.2402,1.2393,1.23985,1686600000.0
2009-07-09 12:28:00,1.2399,1.24035,1.2397,1.2397,1420600001.0
2009-07-09 12:29:00,1.2397,1.2397,1.2391,1.2391,634800000.0
2009-07-09 12:30:00,1.2391,1.2395,1.2386,1.23915,321199999.0
2009-07-09 12:31:00,1.2385,1.23965,1.2385,1.2392,258800000.0
2009-07-09 12:32:00,1.2392,1.2392,1.2384,1.23905,326400000.0
2009-07-09 12:33:00,1.23905,1.2395,1.23885,1.2395,271600000.0
2009-07-09 12:34:00,1.23895,1.23975,1.23895,1.23965,348600000.0
2009-07-09 12:35:00,1.23895,1.23985,1.23885,1.2396,416600000.0
2009-07-09 12:36:00,1.2396,1.23985,1.2395,1.2396,302000000.0
2009-07-09 12:37:00,1.2396,1.2397,1.23955,1.2396,230800000.0
2009-07-09 12:38:00,1.2396,1.24015,1.23955,1.23965,135800000.0
2009-07-09 12:39:00,1.23975,1.24,1.23945,1.23945,390600000.0
2009-07-09 12:40:00,1.2396,1.2397,1.2396,1.23965,140000000.0
2009-07-09 12:41:00,1.2396,1.2398,1.2396,1.23975,939800000.0
2009-07-09 12:42:00,1.23975,1.24025,1.23965,1.24025,283400000.0
2009-07-09 12:43:00,1.24025,1.24035,1.2399,1.2399,724600000.0
2009-07-09 12:44:00,1.2399,1.23995,1.2399,1.2399,1650200000.0
2009-07-09 12:45:00,1.2399,1.24025,1.23965,1.24005,685000000.0
2009-07-09 12:46:00,1.24025,1.2405,1.2399,1.24035,1197000000.0
2009-07-09 12:47:00,1.24035,1.2406,1.24023,1.2405,1147000000.0
2009-07-09 12:48:00,1.2405,1.2408,1.23982,1.24045,569600000.0
2009-07-09 12:49:00,1.24055,1.24105,1.2404,1.2406,242000000.0
2009-07-09 12:50:00,1.2408,1.2412,1.2406,1.24105,140200000.0
2009-07-09 12:51:00,1.24115,1.24135,1.24055,1.24085,337800000.0
2009-07-09 12:52:00,1.2407,1.2408,1.2406,1.2408,108400000.0
2009-07-09 12:53:00,1.241,1.2412,1.2408,1.24085,113800000.0
2009-07-09 12:54:00,1.24075,1.24115,1.24055,1.241,96200000.0
2009-07-09 12:55:00,1.2411,1.24145,1.2409,1.241,78600000.0
2009-07-09 12:56:00,1.241,1.2415,1.24055,1.241,303199999.0
2009-07-09 12:57:00,1.24115,1.24125,1.2409,1.241,219200000.0
2009-07-09 12:58:00,1.241,1.24135,1.2409,1.24135,175400000.0
2009-07-09 12:59:00,1.24145,1.24175,1.2411,1.2414,195000000.0
2009-07-09 13:00:00,1.24135,1.24185,1.24075,1.24105,471200000.0
2009-07-09 13:01:00,1.24115,1.24165,1.2406,1.24145,392200000.0
2009-07-09 13:02:00,1.24125,1.242,1.2412,1.24175,320600000.0
2009-07-09 13:03:00,1.24165,1.24205,1.24155,1.24205,287800001.0
2009-07-09 13:04:00,1.2419,1.2421,1.24095,1.2417,552200000.0
2009-07-09 13:05:00,1.2416,1.2433,1.24135,1.2424,395699999.0
2009-07-09 13:06:00,1.2424,1.24275,1.2418,1.2422,431200000.0
2009-07-09 13:07:00,1.24225,1.24225,1.24185,1.242,52800000.0
2009-07-09 13:08:00,1.24215,1.2423,1.2418,1.2418,33600000.0
2009-07-09 13:09:00,1.2418,1.24205,1.2414,1.2417,385800000.0
2009-07-09 13:10:00,1.2417,1.2424,1.24155,1.2419,744800000.0
2009-07-09 13:11:00,1.24195,1.2425,1.24195,1.2424,167800000.0
2009-07-09 13:12:00,1.2426,1.2431,1.24235,1.243,220000000.0
2009-07-09 13:13:00,1.24315,1.24335,1.24235,1.24255,351000000.0
2009-07-09 13:14:00,1.24265,1.2429,1.2424,1.24245,329600000.0
2009-07-09 13:15:00,1.24245,1.24295,1.24225,1.24265,187200000.0
2009-07-09 13:16:00,1.24265,1.2429,1.24235,1.2425,491000000.0
2009-07-09 13:17:00,1.2426,1.24275,1.24245,1.24255,263800000.0
2009-07-09 13:18:00,1.24235,1.2428,1.24235,1.2428,118200000.0
2009-07-09 13:19:00,1.2426,1.24295,1.24255,1.2429,52600000.0
2009-07-09 13:20:00,1.2429,1.243,1.2424,1.2425,63200000.0
2009-07-09 13:21:00,1.2425,1.24275,1.2424,1.2426,62200000.0
2009-07-09 13:22:00,1.24265,1.24305,1.2423,1.2425,152200000.0
2009-07-09 13:23:00,1.2425,1.2425,1.24245,1.2425,43400000.0
2009-07-09 13:24:00,1.24255,1.2427,1.24235,1.2427,210400000.0
2009-07-09 13:25:00,1.2428,1.24315,1.2423,1.243,106200000.0
2009-07-09 13:26:00,1.24305,1.24345,1.2424,1.243,143400000.0
2009-07-09 13:27:00,1.243,1.2432,1.24275,1.24295,112600000.0
2009-07-09 13:28:00,1.2431,1.24325,1.24265,1.2428,178000000.0
2009-07-09 13:29:00,1.24285,1.24355,1.24255,1.24355,319400000.0
2009-07-09 13:30:00,1.2436,1.24395,1.2431,1.24385,426800000.0
2009-07-09 13:31:00,1.24385,1.244,1.243,1.2436,389800000.0
2009-07-09 13:32:00,1.2435,1.24415,1.24345,1.2439,215400000.0
2009-07-09 13:33:00,1.2441,1.2442,1.2439,1.2441,72600000.0
2009-07-09 13:34:00,1.2441,1.24425,1.24345,1.24375,199000000.0
2009-07-09 13:35:00,1.24375,1.24375,1.24325,1.24355,347399999.0
2009-07-09 13:36:00,1.24345,1.2439,1.24335,1.24365,216600000.0
2009-07-09 13:37:00,1.24385,1.244,1.2435,1.2437,366200000.0
2009-07-09 13:38:00,1.2437,1.24385,1.24325,1.24365,258000000.0
2009-07-09 13:39:00,1.2436,1.2436,1.2432,1.24335,157200001.0
2009-07-09 13:40:00,1.24335,1.2437,1.24335,1.24355,103800000.0
2009-07-09 13:41:00,1.24355,1.2439,1.243,1.2436,389600000.0
2009-07-09 13:42:00,1.2437,1.2437,1.24305,1.24325,270000001.0
2009-07-09 13:43:00,1.24345,1.24445,1.24315,1.24435,413600000.0
2009-07-09 13:44:00,1.24445,1.24475,1.24395,1.2444,291400000.0
2009-07-09 13:45:00,1.2443,1.24485,1.2439,1.24465,331400000.0
2009-07-09 13:46:00,1.24485,1.245,1.244,1.24425,264400001.0
2009-07-09 13:47:00,1.2444,1.24495,1.24405,1.2446,505400000.0
2009-07-09 13:48:00,1.2444,1.24455,1.24375,1.24405,389000000.0
2009-07-09 13:49:00,1.24415,1.2454,1.244,1.24485,520200000.0
2009-07-09 13:50:00,1.2448,1.24505,1.24445,1.24455,220200000.0
2009-07-09 13:51:00,1.2444,1.24495,1.2444,1.24455,185000000.0
2009-07-09 13:52:00,1.2446,1.245,1.244,1.2442,500400000.0
2009-07-09 13:53:00,1.2442,1.2449,1.2441,1.2445,611199999.0
2009-07-09 13:54:00,1.24455,1.24465,1.24405,1.24425,364000000.0
2009-07-09 13:55:00,1.2444,1.24475,1.2441,1.2444,351999999.0
2009-07-09 13:56:00,1.24435,1.24455,1.2441,1.24415,482599999.0
2009-07-09 13:57:00,1.2441,1.24465,1.2441,1.2442,202199999.0
2009-07-09 13:58:00,1.2442,1.2442,1.2441,1.2442,64800000.0
2009-07-09 13:59:00,1.2442,1.2442,1.244,1.2441,145200000.0
2009-07-09 14:00:00,1.2441,1.24415,1.2439,1.244,118800000.0
2009-07-09 14:01:00,1.244,1.24415,1.2438,1.244,287000000.0
2009-07-09 14:02:00,1.244,1.2446,1.2438,1.24435,262000000.0
2009-07-09 14:03:00,1.2445,1.2445,1.2438,1.2445,172800000.0
2009-07-09 14:04:00,1.2438,1.2446,1.2438,1.244,387800000.0
2009-07-09 14:05:00,1.24415,1.2445,1.2439,1.24415,252800000.0
2009-07-09 14:06:00,1.24435,1.24455,1.244,1.2441,201000000.0
2009-07-09 14:07:00,1.24425,1.2444,1.24395,1.24415,236000000.0
2009-07-09 14:08:00,1.24415,1.24445,1.2441,1.2442,191400000.0
2009-07-09 14:09:00,1.2442,1.2442,1.2438,1.24405,447600000.0
2009-07-09 14:10:00,1.244,1.2445,1.244,1.2445,398400000.0
2009-07-09 14:11:00,1.2444,1.24475,1.24385,1.244,372799999.0
2009-07-09 14:12:00,1.24405,1.2442,1.24375,1.24385,200600000.0
2009-07-09 14:13:00,1.24385,1.24415,1.24375,1.24415,332000000.0
2009-07-09 14:14:00,1.24425,1.24435,1.24405,1.2441,189000000.0
2009-07-09 14:15:00,1.24405,1.24435,1.2439,1.2442,369400000.0
2009-07-09 14:16:00,1.2442,1.24445,1.2442,1.2444,227400000.0
2009-07-09 14:17:00,1.24435,1.24435,1.244,1.24405,324600001.0
2009-07-09 14:18:00,1.244,1.24445,1.2439,1.24445,530400000.0
2009-07-09 14:19:00,1.24435,1.2444,1.24375,1.24405,416000000.0
2009-07-09 14:20:00,1.24385,1.2447,1.24385,1.2444,466600001.0
2009-07-09 14:21:00,1.24435,1.2445,1.2441,1.24425,471000000.0
2009-07-09 14:22:00,1.2443,1.24435,1.2439,1.24405,267399999.0
2009-07-09 14:23:00,1.2441,1.2443,1.2438,1.24395,388600000.0
2009-07-09 14:24:00,1.24405,1.2443,1.2438,1.2443,400199998.0
2009-07-09 14:25:00,1.24415,1.2445,1.24375,1.2441,249800000.0
2009-07-09 14:26:00,1.24405,1.2442,1.2438,1.244,408600000.0
2009-07-09 14:27:00,1.244,1.24415,1.24365,1.24415,426800000.0
2009-07-09 14:28:00,1.2441,1.2446,1.2441,1.2445,181400000.0
2009-07-09 14:29:00,1.24415,1.2445,1.2438,1.2443,179200000.0
2009-07-09 14:30:00,1.2443,1.2453,1.2437,1.2447,602200000.0
2009-07-09 14:31:00,1.24475,1.2451,1.24395,1.24405,691200000.0
2009-07-09 14:32:00,1.24435,1.24475,1.2439,1.24475,491000000.0
2009-07-09 14:33:00,1.24455,1.2447,1.24395,1.2443,441400000.0
2009-07-09 14:34:00,1.2442,1.24435,1.2439,1.244,478000000.0
2009-07-09 14:35:00,1.244,1.2451,1.2438,1.2448,262200000.0
2009-07-09 14:36:00,1.2449,1.2452,1.2443,1.2445,298400000.0
2009-07-09 14:37:00,1.24445,1.2448,1.24445,1.2448,304400000.0
2009-07-09 14:38:00,1.24495,1.24505,1.2445,1.24455,405399999.0
2009-07-09 14:39:00,1.2446,1.2449,1.2445,1.24475,483599999.0
2009-07-09 14:40:00,1.2448,1.2451,1.24465,1.24465,329000000.0
2009-07-09 14:41:00,1.2447,1.245,1.2446,1.24495,292400000.0
2009-07-09 14:42:00,1.24495,1.2451,1.24465,1.2449,156400000.0
2009-07-09 14:43:00,1.245,1.2453,1.2447,1.24525,137400000.0
2009-07-09 14:44:00,1.24525,1.2453,1.24445,1.24505,356600000.0
2009-07-09 14:45:00,1.2451,1.2454,1.2444,1.2444,173800000.0
2009-07-09 14:46:00,1.2444,1.24455,1.2444,1.2444,93000000.0
2009-07-09 14:47:00,1.2444,1.2444,1.24435,1.2444,46000000.0
2009-07-09 14:48:00,1.2443,1.2444,1.24425,1.24425,39000000.0
2009-07-09 14:49:00,1.2442,1.24445,1.2442,1.24445,177000000.0
2009-07-09 14:50:00,1.2446,1.2446,1.2442,1.24445,235000000.0
2009-07-09 14:51:00,1.24445,1.24445,1.2441,1.2443,136200000.0
2009-07-09 14:52:00,1.24425,1.24475,1.244,1.244,477400000.0
2009-07-09 14:53:00,1.2441,1.24435,1.24405,1.2441,202200000.0
2009-07-09 14:54:00,1.2441,1.2443,1.2441,1.2442,140000000.0
2009-07-09 14:55:00,1.2442,1.2442,1.24395,1.244,197600000.0
2009-07-09 14:56:00,1.244,1.2443,1.24395,1.2441,228200000.0
2009-07-09 14:57:00,1.24415,1.24425,1.24395,1.244,207200000.0
2009-07-09 14:58:00,1.244,1.244,1.244,1.244,110400000.0
2009-07-09 14:59:00,1.244,1.24435,1.24395,1.24435,215800001.0
2009-07-09 15:00:00,1.24435,1.24435,1.244,1.244,452200000.0
2009-07-09 15:01:00,1.244,1.2445,1.244,1.24445,346800000.0
2009-07-09 15:02:00,1.24425,1.2446,1.244,1.24425,403400000.0
2009-07-09 15:03:00,1.24425,1.24475,1.2442,1.24435,353799999.0
2009-07-09 15:04:00,1.2444,1.24445,1.2439,1.2441,392400000.0
2009-07-09 15:05:00,1.2442,1.24465,1.244,1.24435,330600000.0
2009-07-09 15:06:00,1.24435,1.2447,1.2439,1.24445,508000000.0
2009-07-09 15:07:00,1.24445,1.24455,1.2439,1.24415,417600000.0
2009-07-09 15:08:00,1.24415,1.24435,1.24395,1.244,215000000.0
2009-07-09 15:09:00,1.244,1.244,1.244,1.244,76800000.0
2009-07-09 15:10:00,1.244,1.2442,1.244,1.24415,274999999.0
2009-07-09 15:11:00,1.24395,1.2443,1.24395,1.244,440599998.0
2009-07-09 15:12:00,1.244,1.24455,1.24385,1.24415,363200000.0
2009-07-09 15:13:00,1.24425,1.2447,1.24415,1.24435,400800000.0
2009-07-09 15:14:00,1.24435,1.24455,1.24385,1.2442,468400000.0
2009-07-09 15:15:00,1.24415,1.2442,1.24395,1.244,378600000.0
2009-07-09 15:16:00,1.24405,1.2443,1.244,1.2443,311600000.0
2009-07-09 15:17:00,1.2443,1.24435,1.24405,1.24425,277999999.0
2009-07-09 15:18:00,1.2444,1.2445,1.24385,1.244,328200000.0
2009-07-09 15:19:00,1.244,1.24425,1.24395,1.24415,365199999.0
2009-07-09 15:20:00,1.2441,1.2442,1.244,1.244,290200000.0
2009-07-09 15:21:00,1.24405,1.2443,1.24395,1.244,191200000.0
2009-07-09 15:22:00,1.244,1.24425,1.24395,1.244,246600000.0
2009-07-09 15:23:00,1.244,1.24445,1.24385,1.244,115000000.0
2009-07-09 15:24:00,1.244,1.244,1.244,1.244,115200000.0
2009-07-09 15:25:00,1.244,1.244,1.244,1.244,172800000.0
2009-07-09 15:26:00,1.244,1.244,1.244,1.244,220800000.0
2009-07-09 15:27:00,1.244,1.244,1.2434,1.2436,208800000.0
2009-07-09 15:28:00,1.2436,1.2436,1.2436,1.2436,144000000.0
2009-07-09 15:29:00,1.2436,1.2436,1.2436,1.2436,244800000.0
2009-07-09 15:30:00,1.2436,1.2437,1.24355,1.2436,422600000.0
2009-07-09 15:31:00,1.2436,1.24375,1.24355,1.2436,393800000.0
2009-07-09 15:32:00,1.2436,1.2437,1.2436,1.2436,292800000.0
2009-07-09 15:33:00,1.2436,1.24385,1.24355,1.2436,489000002.0
2009-07-09 15:34:00,1.2436,1.24385,1.2435,1.2436,475200000.0
2009-07-09 15:35:00,1.2436,1.24375,1.24355,1.24365,241200000.0
2009-07-09 15:36:00,1.2436,1.2437,1.24355,1.2436,191200000.0
2009-07-09 15:37:00,1.24365,1.2441,1.24355,1.2436,507000000.0
2009-07-09 15:38:00,1.2436,1.2439,1.2435,1.2436,384200000.0
2009-07-09 15:39:00,1.2436,1.2436,1.2436,1.2436,350400000.0
2009-07-09 15:40:00,1.2436,1.2436,1.24315,1.2435,294800000.0
2009-07-09 15:41:00,1.2433,1.2433,1.24305,1.2432,87190000.0
2009-07-09 15:42:00,1.2432,1.2434,1.24305,1.24315,204960000.0
2009-07-09 15:43:00,1.24315,1.24345,1.24305,1.24325,250700000.0
2009-07-09 15:44:00,1.2433,1.2434,1.24305,1.24305,225620000.0
2009-07-09 15:45:00,1.24305,1.2433,1.24305,1.2431,244490000.0
2009-07-09 15:46:00,1.24305,1.2433,1.24305,1.24305,243260000.0
2009-07-09 15:47:00,1.24305,1.24315,1.24305,1.24305,52240000.0
2009-07-09 15:48:00,1.24305,1.24305,1.24305,1.24305,25740000.0
2009-07-09 15:49:00,1.24305,1.24305,1.24305,1.24305,30480000.0
2009-07-09 15:50:00,1.24305,1.24315,1.24305,1.24305,32330000.0
2009-07-09 15:51:00,1.2431,1.24325,1.24305,1.24305,98820000.0
2009-07-09 15:52:00,1.24305,1.2433,1.24305,1.24305,61930000.0
2009-07-09 15:53:00,1.24305,1.2432,1.24305,1.24305,58320000.0
2009-07-09 15:54:00,1.24305,1.24325,1.24305,1.24305,162720000.0
2009-07-09 15:55:00,1.24305,1.2437,1.24305,1.24355,270490000.0
2009-07-09 15:56:00,1.2436,1.24385,1.24305,1.24335,395390000.0
2009-07-09 15:57:00,1.2434,1.2442,1.2433,1.24395,430600000.0
2009-07-09 15:58:00,1.24395,1.24445,1.2438,1.2444,569200000.0
2009-07-09 15:59:00,1.2443,1.2446,1.24395,1.24435,411800000.0
2009-07-09 16:00:00,1.24435,1.2445,1.2433,1.2443,532400000.0
2009-07-09 16:01:00,1.2444,1.2445,1.24365,1.24395,457400000.0
2009-07-09 16:02:00,1.24405,1.24465,1.2436,1.24425,345200000.0
2009-07-09 16:03:00,1.2443,1.2446,1.2436,1.2438,487800000.0
2009-07-09 16:04:00,1.2438,1.24445,1.24365,1.2438,392200000.0
2009-07-09 16:05:00,1.2438,1.24455,1.24355,1.24435,466800000.0
2009-07-09 16:06:00,1.24395,1.24495,1.2438,1.2446,420200000.0
2009-07-09 16:07:00,1.24465,1.24515,1.2442,1.2445,420800000.0
2009-07-09 16:08:00,1.24445,1.24465,1.2439,1.24465,403400000.0
2009-07-09 16:09:00,1.2447,1.2449,1.2438,1.2438,442400000.0
2009-07-09 16:10:00,1.24395,1.24435,1.24385,1.24395,460400000.0
2009-07-09 16:11:00,1.24405,1.2443,1.2439,1.24395,487600000.0
2009-07-09 16:12:00,1.24405,1.24435,1.2438,1.2441,427400000.0
2009-07-09 16:13:00,1.2442,1.2446,1.2439,1.24395,282800000.0
2009-07-09 16:14:00,1.24395,1.2445,1.2439,1.2445,413600000.0
2009-07-09 16:15:00,1.24455,1.2448,1.24415,1.24445,298400000.0
2009-07-09 16:16:00,1.24435,1.24495,1.2441,1.2446,480000000.0
2009-07-09 16:17:00,1.2447,1.24475,1.2441,1.24455,414800000.0
2009-07-09 16:18:00,1.24455,1.24495,1.24445,1.24465,203800000.0
2009-07-09 16:19:00,1.2447,1.2449,1.24425,1.24465,316200000.0
2009-07-09 16:20:00,1.2448,1.24485,1.24455,1.24465,128600000.0
2009-07-09 16:21:00,1.2445,1.2448,1.2442,1.2444,274600000.0
2009-07-09 16:22:00,1.24465,1.24465,1.24405,1.24415,327600000.0
2009-07-09 16:23:00,1.2444,1.24455,1.24415,1.2442,123400000.0
2009-07-09 16:24:00,1.2442,1.24445,1.244,1.24425,297400000.0
2009-07-09 16:25:00,1.24435,1.24435,1.24395,1.244,263600000.0
2009-07-09 16:26:00,1.244,1.24405,1.24375,1.24375,175000000.0
2009-07-09 16:27:00,1.2438,1.24385,1.24305,1.2431,275760000.0
2009-07-09 16:28:00,1.2431,1.24345,1.24305,1.24305,193340000.0
2009-07-09 16:29:00,1.24315,1.24325,1.24305,1.24305,153850000.0
2009-07-09 16:30:00,1.24305,1.2435,1.24305,1.2431,139400000.0
2009-07-09 16:31:00,1.2433,1.2435,1.24305,1.24305,194440000.0
2009-07-09 16:32:00,1.24305,1.2438,1.24305,1.24305,210980000.0
2009-07-09 16:33:00,1.24305,1.24305,1.24305,1.24305,24570000.0
2009-07-09 16:34:00,1.24305,1.2431,1.24305,1.24305,28720000.0
2009-07-09 16:35:00,1.24305,1.24325,1.24305,1.24305,81320000.0
2009-07-09 16:36:00,1.24305,1.24305,1.24305,1.24305,26520000.0
2009-07-09 16:37:00,1.24305,1.24315,1.24305,1.2431,59740000.0
2009-07-09 16:38:00,1.2431,1.2431,1.24305,1.24305,24530000.0
2009-07-09 16:39:00,1.24305,1.24335,1.24305,1.24305,151270000.0
2009-07-09 16:40:00,1.24305,1.24355,1.24305,1.24355,142910000.0
2009-07-09 16:41:00,1.24345,1.24355,1.24305,1.2431,261720000.0
2009-07-09 16:42:00,1.24305,1.24375,1.24305,1.2434,325960000.0
2009-07-09 16:43:00,1.24355,1.24355,1.24305,1.24305,163530000.0
2009-07-09 16:44:00,1.2431,1.24325,1.24305,1.24305,239510000.0
2009-07-09 16:45:00,1.24305,1.2435,1.24305,1.24305,191630000.0
2009-07-09 16:46:00,1.24305,1.2436,1.24305,1.24305,93520000.0
2009-07-09 16:47:00,1.24305,1.2432,1.24305,1.2432,158180000.0
2009-07-09 16:48:00,1.2432,1.24375,1.2432,1.24355,256800000.0
2009-07-09 16:49:00,1.24345,1.24375,1.2431,1.2432,313200000.0
2009-07-09 16:50:00,1.2432,1.2432,1.2432,1.2432,203200000.0
2009-07-09 16:51:00,1.2432,1.24345,1.2431,1.2432,215200000.0
2009-07-09 16:52:00,1.2432,1.2432,1.2431,1.2431,259400000.0
2009-07-09 16:53:00,1.2432,1.2432,1.24213,1.2432,250790000.0
2009-07-09 16:54:00,1.2432,1.2432,1.2425,1.24305,28710000.0
2009-07-09 16:55:00,1.2426,1.2426,1.2426,1.2426,204800000.0
2009-07-09 16:56:00,1.2426,1.2427,1.2426,1.24265,315800000.0
2009-07-09 16:57:00,1.2426,1.24275,1.2425,1.2426,391000000.0
2009-07-09 16:58:00,1.2427,1.2427,1.2426,1.2426,111200000.0
2009-07-09 16:59:00,1.2426,1.243,1.24255,1.2426,277600000.0
2009-07-09 17:00:00,1.2426,1.2427,1.24255,1.2426,332199997.0
2009-07-09 17:01:00,1.24265,1.2431,1.24235,1.24255,214000000.0
2009-07-09 17:02:00,1.24255,1.2427,1.24255,1.2426,196600002.0
2009-07-09 17:03:00,1.2426,1.24325,1.24255,1.24265,276600001.0
2009-07-09 17:04:00,1.24285,1.2433,1.24265,1.24315,315200000.0
2009-07-09 17:05:00,1.24305,1.24315,1.2425,1.24265,585999997.0
2009-07-09 17:06:00,1.2426,1.2426,1.2426,1.2426,585599999.0
2009-07-09 17:07:00,1.2426,1.24325,1.24255,1.24325,607999993.0
2009-07-09 17:08:00,1.2434,1.2434,1.24245,1.24295,830999997.0
2009-07-09 17:09:00,1.24295,1.24315,1.24245,1.2426,759600000.0
2009-07-09 17:10:00,1.24305,1.2433,1.2425,1.2432,89600000.0
2009-07-09 17:11:00,1.2432,1.2433,1.2425,1.2425,332999999.0
2009-07-09 17:12:00,1.24255,1.243,1.24255,1.2428,483399998.0
2009-07-09 17:13:00,1.2428,1.2431,1.24255,1.243,502399999.0
2009-07-09 17:14:00,1.243,1.243,1.24255,1.2426,626599995.0
2009-07-09 17:15:00,1.2426,1.24275,1.2426,1.24275,652200000.0
2009-07-09 17:16:00,1.24275,1.2428,1.24255,1.2426,585599999.0
2009-07-09 17:17:00,1.2426,1.24295,1.24255,1.2426,992399985.0
2009-07-09 17:18:00,1.2426,1.2433,1.24245,1.2426,700799995.0
2009-07-09 17:19:00,1.24265,1.24275,1.24255,1.24255,369599995.0
2009-07-09 17:20:00,1.2426,1.24285,1.24245,1.2426,978199996.0
2009-07-09 17:21:00,1.2426,1.2428,1.24255,1.2426,746599997.0
2009-07-09 17:22:00,1.2426,1.2426,1.2426,1.2426,499200000.0
2009-07-09 17:23:00,1.2426,1.2429,1.24255,1.24265,776599998.0
2009-07-09 17:24:00,1.24265,1.24265,1.2426,1.2426,654400000.0
2009-07-09 17:25:00,1.2426,1.2429,1.24255,1.2426,494400000.0
2009-07-09 17:26:00,1.2426,1.24275,1.2426,1.2426,551999999.0
2009-07-09 17:27:00,1.2426,1.2428,1.2425,1.2426,352600000.0
2009-07-09 17:28:00,1.2426,1.24265,1.2426,1.2426,635200000.0
2009-07-09 17:29:00,1.2426,1.2426,1.2426,1.2426,563200000.0
2009-07-09 17:30:00,1.2426,1.24325,1.24245,1.24265,407400000.0
2009-07-09 17:31:00,1.2429,1.24305,1.2425,1.2426,654599996.0
2009-07-09 17:32:00,1.2426,1.2428,1.2426,1.2427,408000000.0
2009-07-09 17:33:00,1.2427,1.24315,1.24255,1.2426,592000000.0
2009-07-09 17:34:00,1.2426,1.2426,1.2426,1.2426,486400000.0
2009-07-09 17:35:00,1.2426,1.2429,1.2425,1.2426,813399997.0
2009-07-09 17:36:00,1.2426,1.2426,1.2426,1.2426,684600000.0
2009-07-09 17:37:00,1.2426,1.24285,1.2425,1.2426,946799996.0
2009-07-09 17:38:00,1.2426,1.24275,1.24255,1.2427,710399994.0
2009-07-09 17:39:00,1.2426,1.24315,1.2426,1.24295,496299999.0
2009-07-09 17:40:00,1.24295,1.2431,1.2429,1.243,178400000.0
2009-07-09 17:41:00,1.243,1.2432,1.24285,1.243,154400000.0
2009-07-09 17:42:00,1.243,1.2431,1.2429,1.243,183600000.0
2009-07-09 17:43:00,1.243,1.2435,1.24285,1.243,260800000.0
2009-07-09 17:44:00,1.243,1.243,1.24245,1.2426,306200000.0
2009-07-09 17:45:00,1.2426,1.24265,1.2426,1.2426,714199997.0
2009-07-09 17:46:00,1.2426,1.24285,1.2426,1.24285,623599999.0
2009-07-09 17:47:00,1.24265,1.2432,1.2426,1.2428,600799999.0
2009-07-09 17:48:00,1.2428,1.24295,1.2425,1.24295,780999996.0
2009-07-09 17:49:00,1.2432,1.24335,1.24255,1.2428,284600000.0
2009-07-09 17:50:00,1.24285,1.24315,1.2426,1.2428,262200000.0
2009-07-09 17:51:00,1.24275,1.2431,1.24265,1.2427,332600000.0
2009-07-09 17:52:00,1.2427,1.24305,1.24265,1.24295,239600000.0
2009-07-09 17:53:00,1.24295,1.2432,1.24285,1.2431,193800000.0
2009-07-09 17:54:00,1.24315,1.24355,1.24305,1.24335,232600000.0
2009-07-09 17:55:00,1.2433,1.2436,1.24285,1.24325,386999999.0
2009-07-09 17:56:00,1.24325,1.2439,1.24315,1.2435,315200000.0
2009-07-09 17:57:00,1.24355,1.2437,1.24295,1.24295,364600000.0
2009-07-09 17:58:00,1.24295,1.2435,1.24295,1.2433,262600000.0
2009-07-09 17:59:00,1.2433,1.2433,1.24285,1.243,217800000.0
2009-07-09 18:00:00,1.243,1.24315,1.24275,1.24305,254200000.0
2009-07-09 18:01:00,1.243,1.24355,1.2427,1.2429,345800000.0
2009-07-09 18:02:00,1.2429,1.24315,1.2429,1.2431,134600000.0
2009-07-09 18:03:00,1.2431,1.2433,1.24305,1.2431,89600000.0
2009-07-09 18:04:00,1.2431,1.2431,1.24218,1.2431,36800000.0
2009-07-09 18:05:00,1.2431,1.2431,1.2425,1.2426,283200000.0
2009-07-09 18:06:00,1.2426,1.24275,1.24255,1.2426,909800002.0
2009-07-09 18:07:00,1.2426,1.24275,1.24255,1.2426,509799998.0
2009-07-09 18:08:00,1.2426,1.2427,1.24255,1.2426,776800000.0
2009-07-09 18:09:00,1.2426,1.24265,1.2426,1.2426,753800000.0
2009-07-09 18:10:00,1.2426,1.2426,1.2426,1.2426,1011200000.0
2009-07-09 18:11:00,1.2426,1.24285,1.2426,1.24285,295000001.0
2009-07-09 18:12:00,1.2428,1.2428,1.24255,1.2428,369200000.0
2009-07-09 18:13:00,1.2429,1.2429,1.2426,1.2427,127200000.0
2009-07-09 18:14:00,1.24275,1.24285,1.2425,1.24275,243800001.0
2009-07-09 18:15:00,1.24275,1.2431,1.2425,1.2431,248200000.0
2009-07-09 18:16:00,1.2431,1.2431,1.2431,1.2431,198400000.0
2009-07-09 18:17:00,1.2431,1.2431,1.2431,1.2431,185600000.0
2009-07-09 18:18:00,1.2431,1.2431,1.2431,1.2431,300800000.0
2009-07-09 18:19:00,1.2431,1.2431,1.2431,1.2431,243200000.0
2009-07-09 18:20:00,1.2431,1.2431,1.24273,1.2431,243000000.0
2009-07-09 18:21:00,1.2431,1.2431,1.243,1.2431,210800000.0
2009-07-09 18:22:00,1.2431,1.2431,1.2431,1.2431,213000000.0
2009-07-09 18:23:00,1.2431,1.24315,1.2431,1.2431,235800000.0
2009-07-09 18:24:00,1.2431,1.2431,1.243,1.2431,223800000.0
2009-07-09 18:25:00,1.2431,1.2433,1.24295,1.2431,339800000.0
2009-07-09 18:26:00,1.2433,1.2435,1.243,1.2431,162400000.0
2009-07-09 18:27:00,1.2431,1.24355,1.243,1.24315,248400000.0
2009-07-09 18:28:00,1.24315,1.2438,1.2431,1.2431,296800000.0
2009-07-09 18:29:00,1.24325,1.2434,1.24267,1.2431,244100000.0
2009-07-09 18:30:00,1.2431,1.2431,1.2431,1.2431,168000000.0
2009-07-09 18:31:00,1.2431,1.2431,1.2428,1.2428,87600000.0
2009-07-09 18:32:00,1.2428,1.24315,1.2427,1.2427,145800000.0
2009-07-09 18:33:00,1.2428,1.24285,1.2427,1.2428,104200000.0
2009-07-09 18:34:00,1.2428,1.2428,1.24255,1.2426,325400007.0
2009-07-09 18:35:00,1.2426,1.24295,1.2426,1.2426,231000001.0
2009-07-09 18:36:00,1.2426,1.24285,1.2426,1.24285,468000000.0
2009-07-09 18:37:00,1.2428,1.2432,1.24255,1.24295,329800000.0
2009-07-09 18:38:00,1.24295,1.24315,1.2428,1.2428,210000000.0
2009-07-09 18:39:00,1.24275,1.24305,1.24255,1.24305,578800002.0
2009-07-09 18:40:00,1.24295,1.2432,1.2426,1.2426,636000000.0
2009-07-09 18:41:00,1.2426,1.2426,1.2426,1.2426,366400000.0
2009-07-09 18:42:00,1.2426,1.243,1.2426,1.243,313600000.0
2009-07-09 18:43:00,1.243,1.243,1.243,1.243,236800000.0
2009-07-09 18:44:00,1.243,1.24355,1.243,1.243,377600000.0
2009-07-09 18:45:00,1.243,1.24395,1.243,1.24345,376000000.0
2009-07-09 18:46:00,1.2435,1.2437,1.24285,1.2433,216000000.0
2009-07-09 18:47:00,1.24325,1.24375,1.24295,1.24375,442000000.0
2009-07-09 18:48:00,1.24385,1.2439,1.2429,1.243,288000000.0
2009-07-09 18:49:00,1.243,1.24385,1.243,1.24365,226200000.0
2009-07-09 18:50:00,1.2437,1.24395,1.24315,1.2432,272600000.0
2009-07-09 18:51:00,1.24325,1.24485,1.243,1.24345,530200000.0
2009-07-09 18:52:00,1.2435,1.24375,1.24335,1.24365,336000000.0
2009-07-09 18:53:00,1.24355,1.24355,1.2433,1.24335,200000002.0
2009-07-09 18:54:00,1.24335,1.2441,1.2432,1.2441,425599999.0
2009-07-09 18:55:00,1.2432,1.24395,1.2431,1.2434,369600000.0
2009-07-09 18:56:00,1.2434,1.2444,1.24325,1.2442,499000000.0
2009-07-09 18:57:00,1.2441,1.24435,1.2437,1.2442,527600000.0
2009-07-09 18:58:00,1.2442,1.24445,1.24375,1.2442,351800000.0
2009-07-09 18:59:00,1.24425,1.24485,1.2441,1.24485,332400000.0
2009-07-09 19:00:00,1.2448,1.2449,1.244,1.2441,156400000.0
2009-07-09 19:01:00,1.2442,1.2445,1.2438,1.2439,359000000.0
2009-07-09 19:02:00,1.2439,1.2439,1.2438,1.2438,107400000.0
2009-07-09 19:03:00,1.2438,1.2438,1.2437,1.2437,97600000.0
2009-07-09 19:04:00,1.2437,1.244,1.243,1.2436,167200000.0
2009-07-09 19:05:00,1.2436,1.24475,1.2436,1.24465,242200000.0
2009-07-09 19:06:00,1.24495,1.245,1.2442,1.2449,260400000.0
2009-07-09 19:07:00,1.2449,1.24535,1.24405,1.24505,211000000.0
2009-07-09 19:08:00,1.24495,1.2456,1.2441,1.24465,312000000.0
2009-07-09 19:09:00,1.24465,1.2454,1.24415,1.24415,178400000.0
2009-07-09 19:10:00,1.2442,1.24515,1.24415,1.24425,377000000.0
2009-07-09 19:11:00,1.24425,1.2456,1.24425,1.2451,313000000.0
2009-07-09 19:12:00,1.2447,1.24525,1.2446,1.2451,334200000.0
2009-07-09 19:13:00,1.24525,1.2455,1.2445,1.24465,253000000.0
2009-07-09 19:14:00,1.2447,1.245,1.2444,1.24475,124600000.0
2009-07-09 19:15:00,1.24485,1.24535,1.24455,1.2449,194800000.0
2009-07-09 19:16:00,1.2447,1.24485,1.2445,1.2446,291200000.0
2009-07-09 19:17:00,1.2445,1.2446,1.2445,1.2446,97600000.0
2009-07-09 19:18:00,1.2446,1.2446,1.2444,1.2446,139399999.0
2009-07-09 19:19:00,1.2446,1.2449,1.24435,1.2445,238400000.0
2009-07-09 19:20:00,1.2445,1.245,1.2444,1.2445,141400000.0
2009-07-09 19:21:00,1.2445,1.2446,1.2444,1.2445,107200000.0
2009-07-09 19:22:00,1.2445,1.2445,1.24393,1.2444,64000000.0
2009-07-09 19:23:00,1.2444,1.2444,1.24285,1.2429,288800000.0
2009-07-09 19:24:00,1.24295,1.24435,1.24295,1.24295,333400000.0
2009-07-09 19:25:00,1.24315,1.24505,1.24315,1.24505,224200000.0
2009-07-09 19:26:00,1.244,1.24475,1.24335,1.2443,422000000.0
2009-07-09 19:27:00,1.24435,1.24485,1.24435,1.24485,106400000.0
2009-07-09 19:28:00,1.24495,1.2456,1.24445,1.24465,401999999.0
2009-07-09 19:29:00,1.2446,1.2446,1.24395,1.2446,149000000.0
2009-07-09 19:30:00,1.2447,1.2451,1.2446,1.2448,161600000.0
2009-07-09 19:31:00,1.2449,1.245,1.24465,1.2448,138800000.0
2009-07-09 19:32:00,1.2445,1.24455,1.2442,1.2442,162400000.0
2009-07-09 19:33:00,1.2442,1.2442,1.2441,1.2441,26600000.0
2009-07-09 19:34:00,1.2441,1.2441,1.2439,1.2439,32200000.0
2009-07-09 19:35:00,1.2439,1.244,1.2438,1.244,63400000.0
2009-07-09 19:36:00,1.2439,1.244,1.24385,1.2439,56000000.0
2009-07-09 19:37:00,1.24385,1.2439,1.24375,1.24385,64000000.0
2009-07-09 19:38:00,1.24375,1.24425,1.24365,1.2437,130800000.0
2009-07-09 19:39:00,1.24375,1.2438,1.2437,1.2437,31400000.0
2009-07-09 19:40:00,1.2438,1.24395,1.24355,1.24385,198400000.0
2009-07-09 19:41:00,1.2439,1.24455,1.24355,1.24445,301400000.0
2009-07-09 19:42:00,1.2444,1.2452,1.244,1.2442,248200000.0
2009-07-09 19:43:00,1.24415,1.2444,1.24365,1.2437,180200000.0
2009-07-09 19:44:00,1.24375,1.2442,1.2436,1.24415,241800000.0
2009-07-09 19:45:00,1.2444,1.24485,1.2441,1.2443,165000000.0
2009-07-09 19:46:00,1.2444,1.2448,1.2442,1.2442,139400000.0
2009-07-09 19:47:00,1.2442,1.24435,1.2442,1.2442,48000000.0
2009-07-09 19:48:00,1.24425,1.24515,1.2442,1.2447,168000000.0
2009-07-09 19:49:00,1.24485,1.24525,1.24415,1.2452,206600000.0
2009-07-09 19:50:00,1.24475,1.24515,1.2447,1.24475,112000000.0
2009-07-09 19:51:00,1.24465,1.2448,1.244,1.2441,217200000.0
2009-07-09 19:52:00,1.244,1.2442,1.244,1.2442,143000000.0
2009-07-09 19:53:00,1.2442,1.24445,1.2441,1.24425,144000000.0
2009-07-09 19:54:00,1.2443,1.24445,1.2439,1.2441,176800000.0
2009-07-09 19:55:00,1.244,1.2441,1.24345,1.2439,70400000.0
2009-07-09 19:56:00,1.24385,1.24425,1.2438,1.244,272599999.0
2009-07-09 19:57:00,1.2439,1.2441,1.24375,1.24385,227000000.0
2009-07-09 19:58:00,1.2439,1.24425,1.24375,1.2438,164400000.0
2009-07-09 19:59:00,1.2437,1.2438,1.2436,1.2437,112400000.0
2009-07-09 20:00:00,1.2438,1.2444,1.24355,1.24395,248000000.0
2009-07-09 20:01:00,1.24375,1.2441,1.2435,1.2436,166400000.0
2009-07-09 20:02:00,1.2436,1.24385,1.24345,1.2435,135600000.0
2009-07-09 20:03:00,1.2435,1.2439,1.2435,1.24355,54600000.0
2009-07-09 20:04:00,1.2434,1.2434,1.24325,1.24325,45800000.0
2009-07-09 20:05:00,1.24325,1.2433,1.2432,1.2432,65800000.0
2009-07-09 20:06:00,1.2432,1.2432,1.2431,1.2431,28000000.0
2009-07-09 20:07:00,1.243,1.243,1.243,1.243,36000000.0
2009-07-09 20:08:00,1.2433,1.24345,1.24315,1.2433,101400000.0
2009-07-09 20:09:00,1.2435,1.2435,1.2428,1.2431,177400000.0
2009-07-09 20:10:00,1.24315,1.24355,1.2429,1.24305,144000000.0
2009-07-09 20:11:00,1.2431,1.2435,1.24275,1.2429,188000000.0
2009-07-09 20:12:00,1.2429,1.24295,1.2427,1.2427,104000000.0
2009-07-09 20:13:00,1.24275,1.24285,1.2427,1.2428,50000000.0
2009-07-09 20:14:00,1.24275,1.24305,1.2427,1.243,25000000.0
2009-07-09 20:15:00,1.24275,1.24305,1.24275,1.24305,40000000.0
2009-07-09 20:16:00,1.24365,1.24375,1.2426,1.24275,252600000.0
2009-07-09 20:17:00,1.2428,1.24295,1.2427,1.2428,100000000.0
2009-07-09 20:18:00,1.2427,1.24295,1.2427,1.24275,168600000.0
2009-07-09 20:19:00,1.24285,1.243,1.24275,1.2428,142400000.0
2009-07-09 20:20:00,1.2428,1.24295,1.2428,1.24295,22000000.0
2009-07-09 20:21:00,1.243,1.24315,1.2429,1.24295,111000000.0
2009-07-09 20:22:00,1.24295,1.243,1.2429,1.243,55600000.0
2009-07-09 20:23:00,1.2429,1.24305,1.2428,1.243,151400000.0
2009-07-09 20:24:00,1.24305,1.24315,1.24295,1.24295,108800000.0
2009-07-09 20:25:00,1.2429,1.24335,1.2428,1.243,83200000.0
2009-07-09 20:26:00,1.243,1.24345,1.243,1.2434,71400000.0
2009-07-09 20:27:00,1.24345,1.24385,1.2432,1.2435,333400000.0
2009-07-09 20:28:00,1.2434,1.24375,1.2433,1.24345,70800000.0
2009-07-09 20:29:00,1.24345,1.2439,1.2432,1.2436,110400000.0
2009-07-09 20:30:00,1.2435,1.24435,1.24345,1.24385,282600000.0
2009-07-09 20:31:00,1.24385,1.24415,1.24365,1.24395,72600000.0
2009-07-09 20:32:00,1.2438,1.2445,1.24365,1.24445,162000000.0
2009-07-09 20:33:00,1.24445,1.2445,1.24425,1.2444,34200000.0
2009-07-09 20:34:00,1.24445,1.24445,1.2436,1.2437,103600000.0
2009-07-09 20:35:00,1.2437,1.2437,1.2435,1.2436,29600000.0
2009-07-09 20:36:00,1.2436,1.2436,1.24345,1.24345,23200000.0
2009-07-09 20:37:00,1.2435,1.2437,1.2433,1.24335,116000000.0
2009-07-09 20:38:00,1.24335,1.24405,1.2433,1.2438,121200000.0
2009-07-09 20:39:00,1.24365,1.24415,1.24365,1.2439,83400000.0
2009-07-09 20:40:00,1.24395,1.244,1.24395,1.244,14600000.0
2009-07-09 20:41:00,1.244,1.244,1.24335,1.2435,75200000.0
2009-07-09 20:42:00,1.2435,1.24385,1.2433,1.24385,117800000.0
2009-07-09 20:43:00,1.24405,1.24405,1.24345,1.24355,78200000.0
2009-07-09 20:44:00,1.2437,1.244,1.2434,1.2434,41400000.0
2009-07-09 20:45:00,1.2434,1.2435,1.24335,1.2434,139200000.0
2009-07-09 20:46:00,1.2434,1.2434,1.2432,1.2432,30400000.0
2009-07-09 20:47:00,1.2432,1.2433,1.2432,1.2433,23400000.0
2009-07-09 20:48:00,1.2433,1.24365,1.2433,1.2435,72200000.0
2009-07-09 20:49:00,1.24345,1.24355,1.24325,1.2433,215400000.0
2009-07-09 20:50:00,1.2433,1.24375,1.2433,1.24375,66000000.0
2009-07-09 20:51:00,1.24405,1.24435,1.24375,1.24375,57200000.0
2009-07-09 20:52:00,1.2438,1.24435,1.2438,1.24415,406400000.0
2009-07-09 20:53:00,1.24405,1.2443,1.24345,1.2437,516600000.0
2009-07-09 20:54:00,1.24365,1.2437,1.24345,1.2435,554400000.0
2009-07-09 20:55:00,1.24345,1.2435,1.2423,1.2425,181400000.0
2009-07-09 20:56:00,1.24245,1.2442,1.24245,1.24385,283200000.0
2009-07-09 20:57:00,1.2438,1.2438,1.2434,1.24365,22800000.0
2009-07-09 20:58:00,1.2433,1.2438,1.24285,1.24365,168200000.0
2009-07-09 20:59:00,1.2435,1.244,1.24345,1.244,148200000.0
2009-07-09 21:00:00,1.244,1.244,1.24335,1.2437,123200000.0
2009-07-09 21:01:00,1.2436,1.24375,1.2434,1.24375,108200000.0
2009-07-09 21:02:00,1.2434,1.2441,1.2434,1.2438,100400000.0
2009-07-09 21:03:00,1.2438,1.2438,1.24295,1.2433,79200000.0
2009-07-09 21:04:00,1.2433,1.2435,1.24295,1.2432,152200000.0
2009-07-09 21:05:00,1.2432,1.2432,1.24295,1.24295,66200000.0
2009-07-09 21:06:00,1.243,1.24315,1.24265,1.24305,130800000.0
2009-07-09 21:07:00,1.24305,1.24305,1.243,1.24305,19000000.0
2009-07-09 21:08:00,1.243,1.243,1.24215,1.2425,99600000.0
2009-07-09 21:09:00,1.24255,1.24255,1.242,1.2424,83600000.0
2009-07-09 21:10:00,1.2424,1.24265,1.24235,1.24235,113400000.0
2009-07-09 21:11:00,1.2425,1.2427,1.24235,1.2427,71600000.0
2009-07-09 21:12:00,1.24305,1.2432,1.24295,1.2432,30400000.0
2009-07-09 21:13:00,1.24325,1.24325,1.24295,1.24295,38000000.0
2009-07-09 21:14:00,1.24295,1.24295,1.24295,1.24295,15200000.0
2009-07-09 21:15:00,1.24295,1.24305,1.24295,1.24305,35800000.0
2009-07-09 21:16:00,1.2431,1.24325,1.2427,1.2429,58600000.0
2009-07-09 21:17:00,1.24295,1.24435,1.24275,1.24325,143600000.0
2009-07-09 21:18:00,1.24325,1.2443,1.24325,1.2443,49400000.0
2009-07-09 21:19:00,1.2442,1.2442,1.244,1.244,22800000.0
2009-07-09 21:20:00,1.244,1.24415,1.2436,1.2437,52800000.0
2009-07-09 21:21:00,1.2437,1.24415,1.2437,1.2439,57000000.0
2009-07-09 21:22:00,1.24395,1.24425,1.24335,1.24335,80800000.0
2009-07-09 21:23:00,1.24335,1.24335,1.2428,1.24285,96000000.0
2009-07-09 21:24:00,1.24285,1.24305,1.24285,1.2429,64600000.0
2009-07-09 21:25:00,1.24285,1.2436,1.24225,1.2436,143400000.0
2009-07-09 21:26:00,1.2435,1.24355,1.24295,1.243,64600000.0
2009-07-09 21:27:00,1.243,1.24435,1.24285,1.24435,73200000.0
2009-07-09 21:28:00,1.24435,1.24455,1.24435,1.2444,124800000.0
2009-07-09 21:29:00,1.24435,1.24435,1.2437,1.2439,170400000.0
2009-07-09 21:30:00,1.24385,1.24385,1.2432,1.2436,71600000.0
2009-07-09 21:31:00,1.2437,1.24395,1.2436,1.24375,114000000.0
2009-07-09 21:32:00,1.24365,1.24365,1.243,1.243,67200000.0
2009-07-09 21:33:00,1.2431,1.24345,1.2429,1.24345,162600000.0
2009-07-09 21:34:00,1.2435,1.24375,1.24305,1.24375,108000000.0
2009-07-09 21:35:00,1.24375,1.24385,1.2435,1.24375,65600000.0
2009-07-09 21:36:00,1.2437,1.244,1.2436,1.244,48000000.0
2009-07-09 21:37:00,1.2437,1.2437,1.24335,1.24345,70800000.0
2009-07-09 21:38:00,1.2432,1.2436,1.2432,1.2436,104600000.0
2009-07-09 21:39:00,1.2435,1.2435,1.2432,1.2432,111800000.0
2009-07-09 21:40:00,1.24335,1.24335,1.24325,1.2433,32400000.0
2009-07-09 21:41:00,1.2433,1.2437,1.2421,1.2421,45400000.0
2009-07-09 21:42:00,1.2421,1.2423,1.242,1.24205,81200000.0
2009-07-09 21:43:00,1.24205,1.2423,1.242,1.2421,52800000.0
2009-07-09 21:44:00,1.2419,1.243,1.24165,1.24295,88710000.0
2009-07-09 21:45:00,1.24295,1.2432,1.2429,1.2429,82800000.0
2009-07-09 21:46:00,1.24295,1.2432,1.24265,1.2428,124200000.0
2009-07-09 21:47:00,1.2427,1.2429,1.2426,1.2427,74800000.0
2009-07-09 21:48:00,1.2428,1.24305,1.24265,1.2429,149000000.0
2009-07-09 21:49:00,1.24295,1.24305,1.24225,1.2427,120800000.0
2009-07-09 21:50:00,1.24265,1.2427,1.24255,1.24255,22800000.0
2009-07-09 21:51:00,1.2427,1.2427,1.24185,1.24215,262400000.0
2009-07-09 21:52:00,1.24235,1.2426,1.24215,1.24225,124400000.0
2009-07-09 21:53:00,1.24225,1.24225,1.24205,1.24225,72200000.0
2009-07-09 21:54:00,1.24225,1.24225,1.2418,1.2421,80800000.0
2009-07-09 21:55:00,1.242,1.2421,1.24185,1.2419,131400000.0
2009-07-09 21:56:00,1.2419,1.24195,1.2419,1.2419,68800000.0
2009-07-09 21:57:00,1.24185,1.2421,1.24185,1.2419,58800000.0
2009-07-09 21:58:00,1.2418,1.24255,1.24165,1.24225,165000000.0
2009-07-09 21:59:00,1.2422,1.24235,1.2418,1.24225,144200000.0
2009-07-09 22:00:00,1.2422,1.24255,1.24165,1.24255,285110000.0
2009-07-09 22:01:00,1.24255,1.24265,1.24165,1.24175,196060000.0
2009-07-09 22:02:00,1.24175,1.24175,1.24165,1.24165,150050000.0
2009-07-09 22:03:00,1.24165,1.24225,1.24165,1.24225,58310000.0
2009-07-09 22:04:00,1.24215,1.2422,1.24165,1.24165,132100000.0
2009-07-09 22:05:00,1.24165,1.24165,1.24165,1.24165,77520000.0
2009-07-09 22:06:00,1.24165,1.24165,1.24165,1.24165,78030000.0
2009-07-09 22:07:00,1.24165,1.24205,1.24165,1.242,192400000.0
2009-07-09 22:08:00,1.24195,1.24195,1.24185,1.2419,48600000.0
2009-07-09 22:09:00,1.2419,1.2419,1.24165,1.24165,60640000.0
2009-07-09 22:10:00,1.24165,1.24165,1.24165,1.24165,72420000.0
2009-07-09 22:11:00,1.24165,1.24165,1.24165,1.24165,85680000.0
2009-07-09 22:12:00,1.24165,1.24165,1.24165,1.24165,311280000.0
2009-07-09 22:13:00,1.24165,1.24225,1.24165,1.24165,382550000.0
2009-07-09 22:14:00,1.24165,1.2418,1.24165,1.2418,150600000.0
2009-07-09 22:15:00,1.24165,1.2418,1.24165,1.24165,52840000.0
2009-07-09 22:16:00,1.24165,1.24165,1.24165,1.24165,79410000.0
2009-07-09 22:17:00,1.24165,1.24175,1.24165,1.24165,207250000.0
2009-07-09 22:18:00,1.24165,1.24165,1.24165,1.24165,74970000.0
2009-07-09 22:19:00,1.24165,1.24165,1.24165,1.24165,83130000.0
2009-07-09 22:20:00,1.24165,1.24165,1.24165,1.24165,79560000.0
2009-07-09 22:21:00,1.24165,1.24165,1.24165,1.24165,95370000.0
2009-07-09 22:22:00,1.24165,1.24165,1.24165,1.24165,87400000.0
2009-07-09 22:23:00,1.24165,1.24175,1.24165,1.24175,82850000.0
2009-07-09 22:24:00,1.24215,1.24215,1.24165,1.24165,113880000.0
2009-07-09 22:25:00,1.24165,1.24165,1.24165,1.24165,93330000.0
2009-07-09 22:26:00,1.24165,1.24165,1.24165,1.24165,78030000.0
2009-07-09 22:27:00,1.24165,1.24175,1.24165,1.24165,80420000.0
2009-07-09 22:28:00,1.24165,1.2417,1.24165,1.2417,38480000.0
2009-07-09 22:29:00,1.2417,1.2418,1.24165,1.24165,35880000.0
2009-07-09 22:30:00,1.24165,1.24175,1.24165,1.24175,20350000.0
2009-07-09 22:31:00,1.2417,1.24175,1.2417,1.24175,21000000.0
2009-07-09 22:32:00,1.24141,1.24157,1.2414,1.24157,40000000.0
2009-07-09 22:33:00,1.24205,1.24245,1.24195,1.24245,52000000.0
2009-07-09 22:34:00,1.24255,1.2427,1.24235,1.2427,34200000.0
2009-07-09 22:35:00,1.2425,1.24255,1.24165,1.24165,140450000.0
2009-07-09 22:36:00,1.24165,1.24165,1.24165,1.24165,75990000.0
2009-07-09 22:37:00,1.24165,1.24165,1.24165,1.24165,77010000.0
2009-07-09 22:38:00,1.24165,1.24165,1.24165,1.24165,71910000.0
2009-07-09 22:39:00,1.24165,1.24165,1.24165,1.24165,75480000.0
2009-07-09 22:40:00,1.24165,1.24165,1.24165,1.24165,77520000.0
2009-07-09 22:41:00,1.24165,1.24165,1.24165,1.24165,78540000.0
2009-07-09 22:42:00,1.24165,1.24165,1.24165,1.24165,75480000.0
2009-07-09 22:43:00,1.24165,1.24165,1.24165,1.24165,227730000.0
2009-07-09 22:44:00,1.24165,1.24165,1.24165,1.24165,86190000.0
2009-07-09 22:45:00,1.24165,1.24165,1.24165,1.24165,77520000.0
2009-07-09 22:46:00,1.24165,1.24165,1.24165,1.24165,76500000.0
2009-07-09 22:47:00,1.24165,1.24165,1.24165,1.24165,65790000.0
2009-07-09 22:48:00,1.24165,1.24165,1.24165,1.24165,80580000.0
2009-07-09 22:49:00,1.24165,1.24205,1.24165,1.2419,34880000.0
2009-07-09 22:50:00,1.2418,1.2418,1.24165,1.24165,200020000.0
2009-07-09 22:51:00,1.24165,1.24165,1.24165,1.24165,154650000.0
2009-07-09 22:52:00,1.24165,1.242,1.24165,1.242,94990000.0
2009-07-09 22:53:00,1.2421,1.2421,1.24205,1.24205,7800000.0
2009-07-09 22:54:00,1.24205,1.24205,1.24165,1.2417,177260000.0
2009-07-09 22:55:00,1.2418,1.2418,1.24165,1.24165,31770000.0
2009-07-09 22:56:00,1.24165,1.24165,1.24165,1.24165,276450000.0
2009-07-09 22:57:00,1.2418,1.24185,1.2418,1.24185,15200000.0
2009-07-09 22:58:00,1.24154,1.24154,1.24149,1.24149,70730000.0
2009-07-09 22:59:00,1.24185,1.24185,1.24165,1.24165,70730000.0
2009-07-09 23:00:00,1.24165,1.24165,1.24165,1.24165,91800000.0
2009-07-09 23:01:00,1.24165,1.24165,1.24165,1.24165,101490000.0
2009-07-09 23:02:00,1.24165,1.24165,1.24165,1.24165,93330000.0
2009-07-09 23:03:00,1.24165,1.24165,1.24165,1.24165,79560000.0
2009-07-09 23:04:00,1.24165,1.24165,1.24165,1.24165,282360000.0
2009-07-09 23:05:00,1.24165,1.24165,1.24165,1.24165,570360000.0
2009-07-09 23:06:00,1.24165,1.24175,1.24165,1.24175,57070000.0
2009-07-09 23:07:00,1.2417,1.2417,1.24165,1.24165,36850000.0
2009-07-09 23:08:00,1.24165,1.24165,1.24165,1.24165,89760000.0
2009-07-09 23:09:00,1.24165,1.24165,1.24165,1.24165,95880000.0
2009-07-09 23:10:00,1.24165,1.24165,1.24165,1.24165,102510000.0
2009-07-09 23:11:00,1.24165,1.24165,1.24165,1.24165,92310000.0
2009-07-09 23:12:00,1.24165,1.24165,1.24165,1.24165,97920000.0
2009-07-09 23:13:00,1.24165,1.24165,1.24165,1.24165,97410000.0
2009-07-09 23:14:00,1.24165,1.24165,1.24165,1.24165,85680000.0
2009-07-09 23:15:00,1.24165,1.24165,1.24165,1.24165,70890000.0
2009-07-09 23:16:00,1.24165,1.24165,1.24165,1.24165,62730000.0
2009-07-09 23:17:00,1.24165,1.24165,1.24165,1.24165,69360000.0
2009-07-09 23:18:00,1.24165,1.24165,1.24165,1.24165,77010000.0
2009-07-09 23:19:00,1.24165,1.24165,1.24165,1.24165,88740000.0
2009-07-09 23:20:00,1.24165,1.24165,1.24165,1.24165,90270000.0
2009-07-09 23:21:00,1.24165,1.24165,1.24165,1.24165,88230000.0
2009-07-09 23:22:00,1.24165,1.24165,1.24165,1.24165,97410000.0
2009-07-09 23:23:00,1.24165,1.24165,1.24165,1.24165,75480000.0
2009-07-09 23:24:00,1.24165,1.24165,1.24165,1.24165,80070000.0
2009-07-09 23:25:00,1.24165,1.24165,1.24165,1.24165,36210000.0
2009-07-09 23:26:00,1.24185,1.24185,1.24185,1.24185,3800000.0
2009-07-09 23:27:00,1.24185,1.24185,1.24185,1.24185,15200000.0
2009-07-09 23:28:00,1.24185,1.24185,1.24185,1.24185,15200000.0
2009-07-09 23:29:00,1.2422,1.24245,1.2417,1.24185,41600000.0
2009-07-09 23:30:00,1.24185,1.24185,1.24185,1.24185,30400000.0
2009-07-09 23:31:00,1.24185,1.24185,1.24185,1.24185,3800000.0
2009-07-09 23:32:00,1.24185,1.24185,1.24185,1.24185,3800000.0
2009-07-09 23:33:00,1.24185,1.2419,1.2417,1.2417,37400000.0
2009-07-09 23:34:00,1.24185,1.24215,1.24185,1.2421,76600000.0
2009-07-09 23:35:00,1.2422,1.24265,1.2422,1.24265,81000000.0
2009-07-09 23:36:00,1.24225,1.2423,1.24165,1.24165,408420000.0
2009-07-09 23:37:00,1.24165,1.24185,1.24165,1.24185,89020000.0
2009-07-09 23:38:00,1.2418,1.24215,1.24165,1.2421,93250000.0
2009-07-09 23:39:00,1.2421,1.24215,1.24165,1.2418,100830000.0
2009-07-09 23:40:00,1.24185,1.24215,1.24175,1.24175,65600000.0
2009-07-09 23:41:00,1.24165,1.24215,1.24165,1.24185,28370000.0
2009-07-09 23:42:00,1.24215,1.2423,1.2417,1.24185,114400000.0
2009-07-09 23:43:00,1.24215,1.2423,1.24215,1.2422,46800000.0
2009-07-09 23:44:00,1.2422,1.2422,1.24165,1.24165,105550000.0
2009-07-09 23:45:00,1.24165,1.24165,1.24165,1.24165,81090000.0
2009-07-09 23:46:00,1.24165,1.24165,1.24165,1.24165,72420000.0
2009-07-09 23:47:00,1.24165,1.24165,1.24165,1.24165,79560000.0
2009-07-09 23:48:00,1.24165,1.2417,1.24005,1.24095,110780000.0
2009-07-09 23:49:00,1.2411,1.24145,1.2411,1.24145,33400000.0
2009-07-09 23:50:00,1.2415,1.2416,1.24125,1.24125,49800000.0
2009-07-09 23:51:00,1.24135,1.2414,1.2406,1.24115,45600000.0
2009-07-09 23:52:00,1.24125,1.2414,1.24115,1.2413,49400000.0
2009-07-09 23:53:00,1.2413,1.2413,1.2413,1.2413,7600000.0
2009-07-09 23:54:00,1.2413,1.2413,1.2413,1.2413,3800000.0
2009-07-09 23:56:00,1.2413,1.2413,1.2413,1.2413,15200000.0
2009-07-09 23:57:00,1.2413,1.2413,1.2412,1.2412,26600000.0
2009-07-09 23:58:00,1.2412,1.24135,1.2412,1.24135,22800000.0
2009-07-09 23:59:00,1.24135,1.24145,1.24135,1.24135,11400000.0
2009-07-10 00:00:00,1.2418,1.2418,1.24125,1.24125,57000000.0
2009-07-10 00:01:00,1.2416,1.24165,1.2416,1.24165,7600000.0
2009-07-10 00:02:00,1.24165,1.24165,1.24165,1.24165,3800000.0
2009-07-10 00:03:00,1.2417,1.2417,1.2417,1.2417,7600000.0
2009-07-10 00:04:00,1.24185,1.242,1.24185,1.242,11400000.0
2009-07-10 00:05:00,1.2417,1.2417,1.24165,1.2417,45600000.0
2009-07-10 00:06:00,1.2417,1.2417,1.2415,1.2416,26600000.0
2009-07-10 00:07:00,1.2417,1.2417,1.2416,1.2416,60800000.0
2009-07-10 00:08:00,1.2416,1.2416,1.2416,1.2416,3800000.0
2009-07-10 00:09:00,1.24034,1.24034,1.24034,1.24034,85600000.0
2009-07-10 00:10:00,1.24114,1.24114,1.24083,1.24083,85600000.0
2009-07-10 00:11:00,1.2415,1.2416,1.2415,1.2416,11400000.0
2009-07-10 00:12:00,1.2415,1.2416,1.24115,1.24115,38600000.0
2009-07-10 00:13:00,1.2413,1.2415,1.2412,1.2413,32800000.0
2009-07-10 00:14:00,1.24135,1.2415,1.2413,1.2415,42600000.0
2009-07-10 00:15:00,1.24115,1.2412,1.24115,1.2412,7600000.0
2009-07-10 00:16:00,1.2413,1.24155,1.2413,1.24145,53200000.0
2009-07-10 00:17:00,1.24145,1.24145,1.24145,1.24145,3800000.0
2009-07-10 00:18:00,1.2414,1.2415,1.2412,1.2414,23800000.0
2009-07-10 00:19:00,1.24135,1.24135,1.2412,1.2412,19000000.0
2009-07-10 00:20:00,1.24017,1.24017,1.24017,1.24017,4600000.0
2009-07-10 00:22:00,1.24105,1.24105,1.241,1.241,4600000.0
2009-07-10 00:23:00,1.2411,1.24145,1.241,1.2413,32600000.0
2009-07-10 00:24:00,1.2414,1.2414,1.24085,1.24095,63400000.0
2009-07-10 00:25:00,1.241,1.24115,1.241,1.24115,26600000.0
2009-07-10 00:26:00,1.24115,1.2415,1.2411,1.2415,34800000.0
2009-07-10 00:27:00,1.24145,1.24145,1.24145,1.24145,6400000.0
2009-07-10 00:28:00,1.2414,1.2414,1.241,1.24115,17800000.0
2009-07-10 00:29:00,1.24115,1.24115,1.24115,1.24115,3200000.0
2009-07-10 00:30:00,1.24115,1.24125,1.24035,1.241,115800000.0
2009-07-10 00:31:00,1.24115,1.24115,1.24115,1.24115,7800000.0
2009-07-10 00:32:00,1.2412,1.24125,1.2412,1.24125,11400000.0
2009-07-10 00:33:00,1.24058,1.24059,1.24057,1.24058,26600000.0
2009-07-10 00:34:00,1.24105,1.2414,1.24105,1.2414,26600000.0
2009-07-10 00:35:00,1.24098,1.24107,1.2408,1.24105,110200000.0
2009-07-10 00:36:00,1.2414,1.2414,1.2412,1.2412,11400000.0
2009-07-10 00:37:00,1.24125,1.24125,1.24125,1.24125,3800000.0
2009-07-10 00:38:00,1.24125,1.2414,1.241,1.2411,16800000.0
2009-07-10 00:39:00,1.24065,1.24065,1.24065,1.24065,1000000.0
2009-07-10 00:40:00,1.2407,1.2408,1.2407,1.2408,12600000.0
2009-07-10 00:41:00,1.2408,1.2408,1.2408,1.2408,3800000.0
2009-07-10 00:42:00,1.2408,1.2408,1.2408,1.2408,11800000.0
2009-07-10 00:43:00,1.2408,1.2408,1.2408,1.2408,3800000.0
2009-07-10 00:45:00,1.24085,1.24135,1.24085,1.2413,26200000.0
2009-07-10 00:46:00,1.24145,1.2418,1.2412,1.2413,29400000.0
2009-07-10 00:47:00,1.24145,1.24145,1.24145,1.24145,1000000.0
2009-07-10 00:48:00,1.24145,1.24145,1.24145,1.24145,15000000.0
2009-07-10 00:49:00,1.24145,1.24145,1.2409,1.2412,46800000.0
2009-07-10 00:50:00,1.2412,1.2412,1.24035,1.241,97600000.0
2009-07-10 00:51:00,1.241,1.24115,1.24095,1.24115,65200000.0
2009-07-10 00:52:00,1.24115,1.24125,1.2411,1.24115,58000000.0
2009-07-10 00:53:00,1.24115,1.2414,1.2409,1.2414,50200000.0
2009-07-10 00:54:00,1.2415,1.2415,1.2415,1.2415,11400000.0
2009-07-10 00:55:00,1.2413,1.2413,1.2412,1.24125,19400000.0
2009-07-10 00:56:00,1.24045,1.2406,1.24045,1.2406,15600000.0
2009-07-10 00:57:00,1.2406,1.2406,1.24055,1.24055,26600000.0
2009-07-10 00:58:00,1.24045,1.24075,1.24005,1.24005,114150000.0
2009-07-10 00:59:00,1.24005,1.24005,1.23875,1.2394,95260000.0
2009-07-10 01:00:00,1.2392,1.2401,1.2392,1.23955,171600000.0
2009-07-10 01:01:00,1.2393,1.2393,1.2383,1.23865,72400000.0
2009-07-10 01:02:00,1.2387,1.23885,1.23855,1.23885,44800000.0
2009-07-10 01:03:00,1.2389,1.23925,1.2389,1.2391,121600000.0
2009-07-10 01:04:00,1.2393,1.23955,1.23925,1.2395,58800000.0
2009-07-10 01:05:00,1.2395,1.2395,1.2393,1.2393,58600000.0
2009-07-10 01:06:00,1.2393,1.24035,1.239,1.24035,211600000.0
2009-07-10 01:07:00,1.24035,1.24035,1.23965,1.2401,419600000.0
2009-07-10 01:08:00,1.2401,1.24055,1.23985,1.24055,183000000.0
2009-07-10 01:09:00,1.24055,1.24085,1.2404,1.2405,495800000.0
2009-07-10 01:10:00,1.24045,1.24095,1.2404,1.24075,459400000.0
2009-07-10 01:11:00,1.24075,1.2408,1.24075,1.2408,1157000000.0
2009-07-10 01:12:00,1.2408,1.2408,1.2406,1.2406,780600000.0
2009-07-10 01:13:00,1.23985,1.24005,1.23985,1.24005,15400000.0
2009-07-10 01:14:00,1.23975,1.24015,1.2397,1.24015,64000000.0
2009-07-10 01:15:00,1.2397,1.2397,1.239,1.2392,205600000.0
2009-07-10 01:16:00,1.23925,1.2399,1.23925,1.2399,213999998.0
2009-07-10 01:17:00,1.2397,1.23975,1.2397,1.23975,54800000.0
2009-07-10 01:18:00,1.2399,1.24005,1.23985,1.2399,49800000.0
2009-07-10 01:19:00,1.2399,1.2399,1.23975,1.2399,79800000.0
2009-07-10 01:20:00,1.2399,1.2403,1.2399,1.23995,82400000.0
2009-07-10 01:21:00,1.24005,1.2401,1.23985,1.23995,87600000.0
2009-07-10 01:22:00,1.23985,1.2402,1.2397,1.24005,119400000.0
2009-07-10 01:23:00,1.24005,1.24015,1.23975,1.23975,88000000.0
2009-07-10 01:24:00,1.23975,1.24,1.23975,1.23985,56000000.0
2009-07-10 01:25:00,1.23995,1.24055,1.23955,1.2404,252000000.0
2009-07-10 01:26:00,1.24035,1.2405,1.23925,1.24035,319800000.0
2009-07-10 01:27:00,1.2405,1.2406,1.24035,1.24055,66200000.0
2009-07-10 01:28:00,1.24055,1.24055,1.2395,1.2395,228800000.0
2009-07-10 01:29:00,1.23965,1.23975,1.23915,1.2392,30800000.0
2009-07-10 01:30:00,1.23935,1.23965,1.23935,1.23965,38000000.0
2009-07-10 01:31:00,1.2397,1.2397,1.2397,1.2397,3800000.0
2009-07-10 01:32:00,1.2391,1.2391,1.2391,1.2391,4800000.0
2009-07-10 01:33:00,1.2391,1.23975,1.23855,1.23865,211200000.0
2009-07-10 01:34:00,1.23875,1.2397,1.23835,1.2393,171000000.0
2009-07-10 01:35:00,1.2393,1.2396,1.23925,1.2396,88400000.0
2009-07-10 01:36:00,1.2396,1.2396,1.2394,1.23945,16000000.0
2009-07-10 01:37:00,1.2394,1.23975,1.2394,1.23975,18400000.0
2009-07-10 01:38:00,1.23975,1.23975,1.2395,1.23975,30600000.0
2009-07-10 01:39:00,1.23975,1.2398,1.23975,1.2398,6400000.0
2009-07-10 01:40:00,1.2396,1.2397,1.2396,1.2397,9600000.0
2009-07-10 01:41:00,1.23985,1.23985,1.2395,1.2396,46200000.0
2009-07-10 01:42:00,1.23935,1.2395,1.23935,1.23935,28000000.0
2009-07-10 01:43:00,1.2395,1.23955,1.23895,1.2394,55800000.0
2009-07-10 01:44:00,1.2394,1.2394,1.2394,1.2394,11200000.0
2009-07-10 01:45:00,1.2394,1.2394,1.2394,1.2394,11200000.0
2009-07-10 01:46:00,1.2394,1.2395,1.23935,1.2394,51200000.0
2009-07-10 01:47:00,1.2394,1.23955,1.2394,1.23955,19800000.0
2009-07-10 01:48:00,1.23955,1.2402,1.2391,1.24,158000000.0
2009-07-10 01:49:00,1.2401,1.2401,1.23985,1.24,123400000.0
2009-07-10 01:50:00,1.24015,1.24015,1.24,1.24,9600000.0
2009-07-10 01:51:00,1.24005,1.24005,1.24005,1.24005,3200000.0
2009-07-10 01:52:00,1.2399,1.24015,1.2399,1.24,30200000.0
2009-07-10 01:53:00,1.24005,1.24005,1.24005,1.24005,3200000.0
2009-07-10 01:54:00,1.23995,1.24005,1.23995,1.23995,19400000.0
2009-07-10 01:55:00,1.23935,1.2395,1.23935,1.2395,19600000.0
2009-07-10 01:56:00,1.2395,1.2395,1.2395,1.2395,15800000.0
2009-07-10 01:57:00,1.2395,1.2398,1.23945,1.2395,118600000.0
2009-07-10 01:58:00,1.2395,1.23955,1.2395,1.2395,33600000.0
2009-07-10 01:59:00,1.2391,1.23975,1.2391,1.2396,70000000.0
2009-07-10 02:00:00,1.23965,1.23975,1.239,1.2397,168800000.0
2009-07-10 02:01:00,1.2397,1.2397,1.2397,1.2397,25600000.0
2009-07-10 02:02:00,1.2397,1.2397,1.2396,1.2397,23800000.0
2009-07-10 02:03:00,1.2397,1.2397,1.2397,1.2397,16000000.0
2009-07-10 02:04:00,1.2397,1.2397,1.2397,1.2397,41600000.0
2009-07-10 02:05:00,1.2394,1.23952,1.23933,1.2394,55800000.0
2009-07-10 02:06:00,1.2397,1.2397,1.2397,1.2397,6400000.0
2009-07-10 02:07:00,1.2397,1.2397,1.2396,1.2397,46600000.0
2009-07-10 02:08:00,1.2397,1.2397,1.2397,1.2397,57600000.0
2009-07-10 02:09:00,1.2397,1.2397,1.23965,1.2397,16600000.0
2009-07-10 02:10:00,1.2397,1.2397,1.2397,1.2397,6400000.0
2009-07-10 02:11:00,1.2397,1.2397,1.2397,1.2397,3200000.0
2009-07-10 02:12:00,1.2397,1.2397,1.2397,1.2397,9600000.0
2009-07-10 02:13:00,1.2397,1.2397,1.2397,1.2397,12800000.0
2009-07-10 02:14:00,1.23828,1.23835,1.23827,1.23828,6600000.0
2009-07-10 02:15:00,1.2396,1.2397,1.2396,1.2397,6600000.0
2009-07-10 02:16:00,1.2396,1.2397,1.2396,1.2396,27600000.0
2009-07-10 02:17:00,1.23951,1.23957,1.23917,1.23926,174000000.0
2009-07-10 02:18:00,1.23843,1.23847,1.23811,1.23811,76200000.0
2009-07-10 02:19:00,1.2397,1.2397,1.23925,1.2397,76200000.0
2009-07-10 02:20:00,1.2396,1.2397,1.2396,1.2397,11200000.0
2009-07-10 02:21:00,1.23965,1.2397,1.23965,1.2397,5000000.0
2009-07-10 02:22:00,1.2397,1.2398,1.23965,1.2398,30600000.0
2009-07-10 02:23:00,1.23995,1.2402,1.2396,1.2396,75400000.0
2009-07-10 02:24:00,1.2397,1.24025,1.23965,1.24025,160600000.0
2009-07-10 02:25:00,1.24015,1.24055,1.24015,1.2404,85400000.0
2009-07-10 02:26:00,1.2404,1.2404,1.23955,1.2398,60600000.0
2009-07-10 02:27:00,1.23975,1.2399,1.2397,1.2399,13800000.0
2009-07-10 02:28:00,1.2397,1.23995,1.2395,1.2397,18600000.0
2009-07-10 02:29:00,1.2397,1.2397,1.2397,1.2397,3000000.0
2009-07-10 02:30:00,1.2397,1.2397,1.2397,1.2397,5000000.0
2009-07-10 02:31:00,1.23965,1.2398,1.23965,1.2397,24200000.0
2009-07-10 02:32:00,1.2397,1.2397,1.23965,1.2397,45000000.0
2009-07-10 02:33:00,1.2397,1.23975,1.23965,1.23975,27400000.0
2009-07-10 02:34:00,1.2397,1.2397,1.2397,1.2397,5000000.0
2009-07-10 02:35:00,1.2397,1.23995,1.2396,1.23995,48600000.0
2009-07-10 02:36:00,1.23995,1.23995,1.23955,1.2397,52200000.0
2009-07-10 02:37:00,1.2397,1.23995,1.23955,1.2398,69400000.0
2009-07-10 02:38:00,1.2398,1.23995,1.23955,1.23995,122800000.0
2009-07-10 02:39:00,1.23995,1.23995,1.23995,1.23995,22400000.0
2009-07-10 02:40:00,1.24,1.2401,1.24,1.2401,16600000.0
2009-07-10 02:41:00,1.2401,1.2401,1.2399,1.24005,10400000.0
2009-07-10 02:42:00,1.23994,1.23994,1.2398,1.23988,24800000.0
2009-07-10 02:43:00,1.23995,1.24025,1.23995,1.2401,83200000.0
2009-07-10 02:44:00,1.2401,1.2404,1.2401,1.2404,102400000.0
2009-07-10 02:45:00,1.2404,1.2404,1.2402,1.2402,16000000.0
2009-07-10 02:46:00,1.2401,1.2402,1.2399,1.23995,53000000.0
2009-07-10 02:47:00,1.2399,1.2399,1.23965,1.23975,35200000.0
2009-07-10 02:48:00,1.24005,1.24005,1.2397,1.2397,39200000.0
2009-07-10 02:49:00,1.2397,1.2397,1.23865,1.239,45200000.0
2009-07-10 02:50:00,1.2391,1.23955,1.23875,1.2393,95200000.0
2009-07-10 02:51:00,1.23935,1.23955,1.23925,1.23925,9600000.0
2009-07-10 02:52:00,1.23905,1.23975,1.23905,1.2396,40400000.0
2009-07-10 02:53:00,1.23965,1.23965,1.2391,1.2394,53000000.0
2009-07-10 02:54:00,1.2397,1.2398,1.2387,1.2389,72800000.0
2009-07-10 02:55:00,1.2395,1.2401,1.2391,1.2395,109400000.0
2009-07-10 02:56:00,1.2395,1.2395,1.23895,1.23935,94400000.0
2009-07-10 02:57:00,1.23935,1.2395,1.23785,1.23905,122800000.0
2009-07-10 02:58:00,1.23905,1.2392,1.23885,1.23905,34800000.0
2009-07-10 02:59:00,1.23905,1.2394,1.2382,1.2382,62600000.0
2009-07-10 03:00:00,1.2383,1.23925,1.2381,1.23925,68800000.0
2009-07-10 03:01:00,1.23905,1.23925,1.2384,1.2384,78200000.0
2009-07-10 03:02:00,1.2383,1.23905,1.2383,1.2388,81000000.0
2009-07-10 03:03:00,1.2388,1.2391,1.23875,1.2389,72000000.0
2009-07-10 03:04:00,1.23895,1.23945,1.23895,1.23935,107000000.0
2009-07-10 03:05:00,1.2395,1.23955,1.23935,1.23935,41600000.0
2009-07-10 03:06:00,1.2394,1.2394,1.2394,1.2394,3200000.0
2009-07-10 03:07:00,1.23935,1.23955,1.2389,1.2391,86600000.0
2009-07-10 03:08:00,1.2393,1.2393,1.23865,1.2388,61400000.0
2009-07-10 03:09:00,1.2388,1.23905,1.2388,1.23905,48000000.0
2009-07-10 03:10:00,1.23875,1.23885,1.23865,1.23885,11000000.0
2009-07-10 03:11:00,1.23895,1.239,1.2381,1.23835,69400000.0
2009-07-10 03:12:00,1.2383,1.23875,1.23785,1.23875,58000000.0
2009-07-10 03:13:00,1.23875,1.2392,1.2387,1.23875,66000000.0
2009-07-10 03:14:00,1.23855,1.23895,1.23855,1.23885,83800000.0
2009-07-10 03:15:00,1.2389,1.23905,1.2389,1.23895,45800000.0
2009-07-10 03:16:00,1.239,1.23915,1.23895,1.23895,32600000.0
2009-07-10 03:17:00,1.239,1.2391,1.23845,1.23885,72600000.0
2009-07-10 03:18:00,1.2389,1.2389,1.2386,1.23885,64600000.0
2009-07-10 03:19:00,1.2386,1.2391,1.2385,1.239,97400000.0
2009-07-10 03:20:00,1.23865,1.23885,1.2384,1.23875,79800000.0
2009-07-10 03:21:00,1.23875,1.23875,1.23785,1.2386,117000000.0
2009-07-10 03:22:00,1.23865,1.2389,1.23865,1.2389,64400000.0
2009-07-10 03:23:00,1.2387,1.2389,1.23855,1.23875,94800000.0
2009-07-10 03:24:00,1.23875,1.2389,1.2387,1.2387,128400000.0
2009-07-10 03:25:00,1.23885,1.2389,1.23885,1.2389,6400000.0
2009-07-10 03:26:00,1.23885,1.23895,1.23855,1.23895,52200000.0
2009-07-10 03:27:00,1.23895,1.23895,1.23855,1.23875,91400000.0
2009-07-10 03:28:00,1.23865,1.23915,1.2386,1.239,93800000.0
2009-07-10 03:29:00,1.239,1.239,1.2381,1.2383,103200000.0
2009-07-10 03:30:00,1.2383,1.23875,1.2377,1.23875,119800000.0
2009-07-10 03:31:00,1.2387,1.239,1.2386,1.2386,58600000.0
2009-07-10 03:32:00,1.2387,1.23895,1.2387,1.2389,34200000.0
2009-07-10 03:33:00,1.23895,1.2391,1.2386,1.23895,181600000.0
2009-07-10 03:34:00,1.23895,1.23895,1.23795,1.2383,137800000.0
2009-07-10 03:35:00,1.23835,1.23865,1.2383,1.2386,38600000.0
2009-07-10 03:36:00,1.2386,1.23895,1.2386,1.23895,68200000.0
2009-07-10 03:37:00,1.239,1.239,1.23865,1.23885,73600000.0
2009-07-10 03:38:00,1.23885,1.23885,1.23865,1.23865,19400000.0
2009-07-10 03:39:00,1.23865,1.239,1.23865,1.239,33400000.0
2009-07-10 03:40:00,1.2389,1.23935,1.23885,1.239,124200000.0
2009-07-10 03:41:00,1.23905,1.2393,1.23835,1.2384,46600000.0
2009-07-10 03:42:00,1.2382,1.23955,1.2382,1.2395,78600000.0
2009-07-10 03:43:00,1.2395,1.2395,1.23825,1.23885,117200000.0
2009-07-10 03:44:00,1.23895,1.23935,1.23785,1.23845,131800000.0
2009-07-10 03:45:00,1.2385,1.23865,1.23835,1.2384,47200000.0
2009-07-10 03:46:00,1.23835,1.23885,1.23825,1.2385,40400000.0
2009-07-10 03:47:00,1.23835,1.2385,1.2381,1.2385,114400000.0
2009-07-10 03:48:00,1.23845,1.23895,1.23795,1.2383,171800000.0
2009-07-10 03:49:00,1.2384,1.23865,1.23775,1.23855,338999999.0
2009-07-10 03:50:00,1.2386,1.2391,1.2379,1.2383,354600000.0
2009-07-10 03:51:00,1.23835,1.23915,1.2381,1.23915,265800000.0
2009-07-10 03:52:00,1.2391,1.23925,1.23825,1.2386,237800000.0
2009-07-10 03:53:00,1.23845,1.2385,1.23845,1.2385,38600000.0
2009-07-10 03:54:00,1.2385,1.23865,1.2383,1.23855,232600000.0
2009-07-10 03:55:00,1.2386,1.2388,1.23845,1.2388,163200000.0
2009-07-10 03:56:00,1.2388,1.23885,1.2388,1.2388,18000000.0
2009-07-10 03:57:00,1.23875,1.2391,1.23815,1.2385,197400000.0
2009-07-10 03:58:00,1.2385,1.23905,1.2385,1.23905,139400000.0
2009-07-10 03:59:00,1.23875,1.23925,1.23875,1.23905,130200000.0
2009-07-10 04:00:00,1.23905,1.23915,1.23865,1.23885,46600000.0
2009-07-10 04:01:00,1.23885,1.23885,1.2383,1.2383,36800000.0
2009-07-10 04:02:00,1.2382,1.23855,1.2379,1.23855,188600000.0
2009-07-10 04:03:00,1.23855,1.23855,1.2385,1.2385,20000000.0
2009-07-10 04:04:00,1.2387,1.2393,1.2387,1.2391,73400000.0
2009-07-10 04:05:00,1.2372,1.23895,1.2372,1.2387,92460000.0
2009-07-10 04:06:00,1.2386,1.23915,1.2382,1.23855,105000000.0
2009-07-10 04:07:00,1.23855,1.23875,1.23815,1.23875,79400000.0
2009-07-10 04:08:00,1.2381,1.23885,1.2377,1.2377,298999999.0
2009-07-10 04:09:00,1.238,1.2387,1.238,1.2383,162200000.0
2009-07-10 04:10:00,1.2383,1.2386,1.23805,1.2382,255400000.0
2009-07-10 04:11:00,1.2382,1.2395,1.23815,1.23885,262600000.0
2009-07-10 04:12:00,1.23875,1.2392,1.23875,1.2392,72200000.0
2009-07-10 04:13:00,1.2392,1.2397,1.23905,1.23905,103200000.0
2009-07-10 04:14:00,1.2391,1.23945,1.23885,1.23895,86200000.0
2009-07-10 04:15:00,1.23895,1.23895,1.2381,1.23855,87800000.0
2009-07-10 04:16:00,1.23855,1.2387,1.23835,1.2387,186400000.0
2009-07-10 04:17:00,1.23875,1.2393,1.23875,1.23885,51000000.0
2009-07-10 04:18:00,1.2389,1.2389,1.23855,1.23875,109000000.0
2009-07-10 04:19:00,1.23895,1.239,1.2389,1.23895,9000000.0
2009-07-10 04:20:00,1.23875,1.23875,1.23835,1.23835,70200000.0
2009-07-10 04:21:00,1.2384,1.23865,1.23835,1.23865,57600000.0
2009-07-10 04:22:00,1.2386,1.23885,1.2384,1.23865,155800000.0
2009-07-10 04:23:00,1.2388,1.2389,1.23825,1.23825,208000000.0
2009-07-10 04:24:00,1.2383,1.23895,1.2383,1.2387,87600000.0
2009-07-10 04:25:00,1.23875,1.2388,1.23815,1.23845,144200000.0
2009-07-10 04:26:00,1.23845,1.23845,1.23825,1.23835,104000000.0
2009-07-10 04:27:00,1.2382,1.23855,1.2382,1.2384,65400000.0
2009-07-10 04:28:00,1.2384,1.23895,1.2382,1.2387,217000000.0
2009-07-10 04:29:00,1.23865,1.23895,1.23855,1.2386,77600000.0
2009-07-10 04:30:00,1.2386,1.2386,1.23855,1.23855,65200000.0
2009-07-10 04:31:00,1.23855,1.23875,1.23845,1.2387,73600000.0
2009-07-10 04:32:00,1.23865,1.2389,1.2386,1.2389,37600000.0
2009-07-10 04:33:00,1.2389,1.2389,1.2387,1.23875,38400000.0
2009-07-10 04:34:00,1.23875,1.2393,1.2384,1.23915,84000000.0
2009-07-10 04:35:00,1.23915,1.2397,1.239,1.239,229200000.0
2009-07-10 04:36:00,1.23913,1.23945,1.23795,1.2392,108800000.0
2009-07-10 04:37:00,1.2391,1.2393,1.23855,1.23865,85000000.0
2009-07-10 04:38:00,1.2387,1.2393,1.23865,1.23915,224800000.0
2009-07-10 04:39:00,1.239,1.2392,1.2389,1.2392,170800000.0
2009-07-10 04:40:00,1.2392,1.23925,1.23875,1.23885,322000001.0
2009-07-10 04:41:00,1.239,1.2394,1.23875,1.2393,147000000.0
2009-07-10 04:42:00,1.23935,1.2397,1.23905,1.2397,112000000.0
2009-07-10 04:43:00,1.23965,1.23995,1.239,1.239,99200000.0
2009-07-10 04:44:00,1.23895,1.23905,1.23885,1.23885,59800000.0
2009-07-10 04:45:00,1.23895,1.2392,1.23885,1.23885,23000000.0
2009-07-10 04:46:00,1.2388,1.2389,1.2388,1.2388,4800000.0
2009-07-10 04:47:00,1.23875,1.23875,1.23845,1.23845,41200000.0
2009-07-10 04:48:00,1.2385,1.2394,1.23815,1.2386,294600000.0
2009-07-10 04:49:00,1.23855,1.2388,1.23855,1.2388,87599999.0
2009-07-10 04:50:00,1.2388,1.2392,1.23875,1.2389,161800000.0
2009-07-10 04:51:00,1.23895,1.23945,1.23895,1.2391,44200000.0
2009-07-10 04:52:00,1.23925,1.2393,1.2387,1.239,213600000.0
2009-07-10 04:53:00,1.23905,1.2391,1.2385,1.23885,160800000.0
2009-07-10 04:54:00,1.23895,1.2393,1.23865,1.2389,148600000.0
2009-07-10 04:55:00,1.23885,1.2392,1.23875,1.239,238600000.0
2009-07-10 04:56:00,1.23905,1.2397,1.2388,1.239,203600000.0
2009-07-10 04:57:00,1.23975,1.24015,1.2392,1.23995,69800000.0
2009-07-10 04:58:00,1.2396,1.24015,1.23937,1.2399,159200000.0
2009-07-10 04:59:00,1.24,1.24,1.24,1.24,3800000.0
2009-07-10 05:00:00,1.23962,1.24035,1.23885,1.2395,36500000.0
2009-07-10 05:01:00,1.23975,1.2406,1.2394,1.23955,223600000.0
2009-07-10 05:02:00,1.2396,1.24045,1.2396,1.2403,124600000.0
2009-07-10 05:03:00,1.2404,1.24045,1.2403,1.2403,19600000.0
2009-07-10 05:04:00,1.2403,1.2406,1.24015,1.24055,53400000.0
2009-07-10 05:05:00,1.24055,1.24065,1.23935,1.23935,93200000.0
2009-07-10 05:06:00,1.2395,1.24025,1.23945,1.2402,51400000.0
2009-07-10 05:07:00,1.24025,1.2407,1.23985,1.24045,145100000.0
2009-07-10 05:08:00,1.24008,1.24105,1.23995,1.24105,100200000.0
2009-07-10 05:09:00,1.24115,1.2413,1.2396,1.241,146200000.0
2009-07-10 05:10:00,1.24043,1.241,1.24015,1.24055,113000000.0
2009-07-10 05:11:00,1.2405,1.2408,1.24028,1.24075,128000000.0
2009-07-10 05:12:00,1.2405,1.2408,1.2405,1.2408,2600000.0
2009-07-10 05:13:00,1.2409,1.24115,1.24085,1.2411,21000000.0
2009-07-10 05:14:00,1.24085,1.2413,1.24085,1.2409,48000000.0
2009-07-10 05:15:00,1.2412,1.2412,1.2412,1.2412,1000000.0
2009-07-10 05:16:00,1.2413,1.2413,1.24083,1.24095,12000000.0
2009-07-10 05:17:00,1.24095,1.241,1.2409,1.24095,12000000.0
2009-07-10 05:18:00,1.2409,1.2411,1.2409,1.24105,33000000.0
2009-07-10 05:19:00,1.24095,1.2411,1.24095,1.2411,3000000.0
2009-07-10 05:20:00,1.2411,1.24125,1.24105,1.2411,25000000.0
2009-07-10 05:21:00,1.2411,1.24135,1.2411,1.24135,19000000.0
2009-07-10 05:22:00,1.2412,1.2414,1.24102,1.24102,4000000.0
2009-07-10 05:23:00,1.2409,1.24195,1.2409,1.24195,20800000.0
2009-07-10 05:24:00,1.24185,1.24215,1.2417,1.2418,44600000.0
2009-07-10 05:25:00,1.24195,1.24225,1.2417,1.24205,25000000.0
2009-07-10 05:26:00,1.2421,1.24215,1.2417,1.24185,36800000.0
2009-07-10 05:27:00,1.2421,1.2424,1.24165,1.24205,39600000.0
2009-07-10 05:28:00,1.2424,1.24245,1.24175,1.24225,26800000.0
2009-07-10 05:29:00,1.2423,1.24245,1.2417,1.2424,97000000.0
2009-07-10 05:30:00,1.2425,1.24265,1.2412,1.24205,49400000.0
2009-07-10 05:31:00,1.24215,1.2427,1.24195,1.2424,58200000.0
2009-07-10 05:32:00,1.24185,1.2425,1.24185,1.24205,8000000.0
2009-07-10 05:33:00,1.24195,1.2425,1.24195,1.24245,7000000.0
2009-07-10 05:34:00,1.24207,1.2426,1.24207,1.24215,22000000.0
2009-07-10 05:35:00,1.24225,1.2427,1.24165,1.24208,48800000.0
2009-07-10 05:36:00,1.24195,1.24275,1.2419,1.24275,99400000.0
2009-07-10 05:37:00,1.24275,1.24295,1.2423,1.2428,31800000.0
2009-07-10 05:38:00,1.2428,1.2428,1.2424,1.2426,11200000.0
2009-07-10 05:39:00,1.2425,1.24275,1.24235,1.24275,149800000.0
2009-07-10 05:40:00,1.2427,1.2427,1.24245,1.2426,23600000.0
2009-07-10 05:41:00,1.24265,1.24305,1.2426,1.24305,43800000.0
2009-07-10 05:42:00,1.2427,1.2429,1.24235,1.2429,84400000.0
2009-07-10 05:43:00,1.2429,1.24295,1.24275,1.2428,28600000.0
2009-07-10 05:44:00,1.24285,1.24295,1.2428,1.24295,13000000.0
2009-07-10 05:45:00,1.2428,1.24295,1.2428,1.24295,6000000.0
2009-07-10 05:46:00,1.243,1.2431,1.24235,1.24275,51600000.0
2009-07-10 05:47:00,1.2428,1.2428,1.2424,1.24245,67600000.0
2009-07-10 05:48:00,1.2425,1.2426,1.24143,1.2425,11000000.0
2009-07-10 05:49:00,1.2423,1.24265,1.2419,1.2424,146800000.0
2009-07-10 05:50:00,1.2423,1.24235,1.2423,1.24235,3000000.0
2009-07-10 05:51:00,1.2424,1.24245,1.2424,1.24245,2000000.0
2009-07-10 05:52:00,1.24225,1.24225,1.2418,1.2419,81000000.0
2009-07-10 05:53:00,1.2418,1.2419,1.2417,1.2417,39400000.0
2009-07-10 05:54:00,1.2417,1.24185,1.24155,1.24185,18200000.0
2009-07-10 05:55:00,1.2419,1.242,1.2415,1.2415,29400000.0
2009-07-10 05:56:00,1.24165,1.24165,1.2415,1.2416,32600000.0
2009-07-10 05:57:00,1.24155,1.24175,1.2413,1.2413,78200000.0
2009-07-10 05:58:00,1.2413,1.2418,1.2413,1.2418,30000000.0
2009-07-10 05:59:00,1.24153,1.2421,1.24153,1.2417,10800000.0
2009-07-10 06:00:00,1.24165,1.2418,1.24165,1.2418,20800000.0
2009-07-10 06:01:00,1.24185,1.2421,1.24185,1.24195,32400000.0
2009-07-10 06:02:00,1.24185,1.2421,1.2413,1.2421,75000000.0
2009-07-10 06:03:00,1.24215,1.24275,1.2421,1.24275,44400000.0
2009-07-10 06:04:00,1.2428,1.2429,1.2425,1.24265,42400000.0
2009-07-10 06:05:00,1.2426,1.2426,1.2426,1.2426,3800000.0
2009-07-10 06:06:00,1.2427,1.24285,1.24265,1.24285,17600000.0
2009-07-10 06:07:00,1.2428,1.24295,1.24265,1.24295,32400000.0
2009-07-10 06:08:00,1.24275,1.2428,1.24265,1.24265,12800000.0
2009-07-10 06:09:00,1.2426,1.2433,1.24248,1.24315,166300000.0
2009-07-10 06:10:00,1.24315,1.24315,1.2428,1.2428,58400000.0
2009-07-10 06:11:00,1.24285,1.2429,1.24265,1.24265,39200000.0
2009-07-10 06:12:00,1.24265,1.2432,1.24265,1.24295,73400000.0
2009-07-10 06:13:00,1.2429,1.24295,1.2428,1.2428,10000000.0
2009-07-10 06:14:00,1.24285,1.2429,1.24235,1.24235,9000000.0
2009-07-10 06:15:00,1.24285,1.2431,1.2419,1.24255,57600000.0
2009-07-10 06:16:00,1.2426,1.2426,1.2425,1.2425,23800000.0
2009-07-10 06:17:00,1.2424,1.2427,1.2424,1.2427,33000000.0
2009-07-10 06:18:00,1.24275,1.2429,1.2423,1.24255,37000000.0
2009-07-10 06:19:00,1.24245,1.24245,1.2424,1.24245,12800000.0
2009-07-10 06:20:00,1.2425,1.2426,1.2425,1.2426,9800000.0
2009-07-10 06:21:00,1.24265,1.2429,1.24215,1.24225,104000000.0
2009-07-10 06:22:00,1.2423,1.24235,1.2422,1.2422,26000000.0
2009-07-10 06:23:00,1.2423,1.24235,1.2423,1.24235,10400000.0
2009-07-10 06:24:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-07-10 06:25:00,1.24225,1.24245,1.24225,1.24235,40400000.0
2009-07-10 06:26:00,1.24235,1.2424,1.2423,1.2423,7000000.0
2009-07-10 06:27:00,1.24235,1.24245,1.24235,1.24245,59400000.0
2009-07-10 06:28:00,1.24255,1.2428,1.24255,1.24255,8200000.0
2009-07-10 06:29:00,1.2425,1.2425,1.2425,1.2425,2000000.0
2009-07-10 06:30:00,1.24255,1.24285,1.24255,1.24285,23400000.0
2009-07-10 06:31:00,1.2425,1.2425,1.24225,1.2423,51800000.0
2009-07-10 06:32:00,1.2423,1.2426,1.2421,1.2426,45000000.0
2009-07-10 06:33:00,1.2426,1.2426,1.24195,1.2424,73400000.0
2009-07-10 06:34:00,1.242,1.242,1.24185,1.242,58000000.0
2009-07-10 06:35:00,1.24195,1.24225,1.24185,1.24225,77200000.0
2009-07-10 06:36:00,1.24235,1.24235,1.2422,1.2422,9200000.0
2009-07-10 06:37:00,1.2422,1.24245,1.24215,1.2424,55600000.0
2009-07-10 06:38:00,1.2424,1.24245,1.24215,1.24235,23000000.0
2009-07-10 06:39:00,1.24225,1.24225,1.24205,1.24205,9000000.0
2009-07-10 06:40:00,1.242,1.24205,1.24195,1.24205,4000000.0
2009-07-10 06:41:00,1.24185,1.2423,1.24135,1.2421,92400000.0
2009-07-10 06:42:00,1.24215,1.2424,1.24155,1.2424,82600000.0
2009-07-10 06:43:00,1.24245,1.24245,1.2422,1.2423,23200000.0
2009-07-10 06:44:00,1.24235,1.24275,1.24215,1.24225,81800000.0
2009-07-10 06:45:00,1.2423,1.2425,1.2414,1.2425,166800000.0
2009-07-10 06:46:00,1.2425,1.2427,1.2425,1.2427,8000000.0
2009-07-10 06:47:00,1.2427,1.2427,1.242,1.2424,56200000.0
2009-07-10 06:48:00,1.2424,1.24265,1.24175,1.2425,173600000.0
2009-07-10 06:49:00,1.2425,1.24275,1.2425,1.2427,57800000.0
2009-07-10 06:50:00,1.2427,1.24275,1.2421,1.2421,89000000.0
2009-07-10 06:51:00,1.24225,1.2425,1.24225,1.2425,17800000.0
2009-07-10 06:52:00,1.2425,1.24275,1.2425,1.24265,198400000.0
2009-07-10 06:53:00,1.2426,1.2427,1.2425,1.24255,224400000.0
2009-07-10 06:54:00,1.24255,1.24255,1.24255,1.24255,1000000.0
2009-07-10 06:55:00,1.24245,1.24275,1.24245,1.24255,73800000.0
2009-07-10 06:56:00,1.24255,1.24265,1.24235,1.2426,105400000.0
2009-07-10 06:57:00,1.2425,1.24285,1.24235,1.24255,100400000.0
2009-07-10 06:58:00,1.24245,1.2429,1.2424,1.2429,194600000.0
2009-07-10 06:59:00,1.243,1.2431,1.2429,1.2431,75400000.0
2009-07-10 07:00:00,1.2431,1.2432,1.2427,1.2431,103000000.0
2009-07-10 07:01:00,1.24285,1.2429,1.24285,1.2429,11400000.0
2009-07-10 07:02:00,1.2429,1.2429,1.2429,1.2429,11800000.0
2009-07-10 07:03:00,1.2431,1.24335,1.243,1.24325,81400000.0
2009-07-10 07:04:00,1.24315,1.24335,1.24315,1.2433,47600000.0
2009-07-10 07:05:00,1.24295,1.2434,1.24295,1.2434,86000000.0
2009-07-10 07:06:00,1.24345,1.2436,1.24265,1.2428,74600000.0
2009-07-10 07:07:00,1.2432,1.2433,1.2429,1.2431,142400000.0
2009-07-10 07:08:00,1.2431,1.24325,1.2429,1.2431,158800000.0
2009-07-10 07:09:00,1.2429,1.24315,1.2427,1.2427,173400000.0
2009-07-10 07:10:00,1.2427,1.243,1.2427,1.243,99800000.0
2009-07-10 07:11:00,1.2429,1.24325,1.2426,1.2427,354200000.0
2009-07-10 07:12:00,1.2429,1.2434,1.2428,1.24315,360000000.0
2009-07-10 07:13:00,1.24315,1.2432,1.2429,1.2429,211799999.0
2009-07-10 07:14:00,1.243,1.2435,1.2429,1.2431,146200000.0
2009-07-10 07:15:00,1.243,1.2433,1.2428,1.2428,112200000.0
2009-07-10 07:16:00,1.2428,1.2435,1.2428,1.243,234000000.0
2009-07-10 07:17:00,1.2431,1.2431,1.24285,1.24285,112000000.0
2009-07-10 07:18:00,1.24285,1.24355,1.24275,1.24335,223800000.0
2009-07-10 07:19:00,1.24335,1.24335,1.2433,1.2433,7600000.0
2009-07-10 07:20:00,1.24276,1.24276,1.24265,1.24275,200000000.0
2009-07-10 07:21:00,1.2432,1.24335,1.2432,1.24325,63600000.0
2009-07-10 07:22:00,1.2433,1.2433,1.2433,1.2433,3800000.0
2009-07-10 07:23:00,1.24325,1.24345,1.24325,1.24335,31600000.0
2009-07-10 07:24:00,1.24325,1.2436,1.2428,1.2436,120000000.0
2009-07-10 07:25:00,1.2436,1.24375,1.2429,1.2434,218600000.0
2009-07-10 07:26:00,1.2433,1.24335,1.2428,1.2429,271200000.0
2009-07-10 07:27:00,1.243,1.243,1.2428,1.2428,107600000.0
2009-07-10 07:28:00,1.24207,1.2421,1.24205,1.2421,114200000.0
2009-07-10 07:29:00,1.24275,1.2431,1.24275,1.243,114200000.0
2009-07-10 07:30:00,1.2429,1.2429,1.2427,1.24285,42200000.0
2009-07-10 07:31:00,1.2427,1.243,1.2427,1.243,66800000.0
2009-07-10 07:32:00,1.2429,1.243,1.24275,1.24275,98400000.0
2009-07-10 07:33:00,1.24285,1.24305,1.2426,1.243,247600000.0
2009-07-10 07:34:00,1.243,1.2431,1.24285,1.2431,195999999.0
2009-07-10 07:35:00,1.243,1.24325,1.2429,1.2431,147800000.0
2009-07-10 07:36:00,1.2431,1.2431,1.24255,1.2427,130200000.0
2009-07-10 07:37:00,1.2427,1.2427,1.2425,1.2425,34000000.0
2009-07-10 07:38:00,1.2426,1.2426,1.24235,1.24235,3600000.0
2009-07-10 07:39:00,1.2424,1.2434,1.2424,1.24285,439000000.0
2009-07-10 07:40:00,1.24285,1.2431,1.24235,1.2429,267200000.0
2009-07-10 07:41:00,1.2429,1.2435,1.2429,1.24305,125400000.0
2009-07-10 07:42:00,1.24295,1.24305,1.2428,1.24305,96600000.0
2009-07-10 07:43:00,1.24305,1.2433,1.24295,1.24295,65600000.0
2009-07-10 07:44:00,1.24275,1.2428,1.24255,1.24255,11600000.0
2009-07-10 07:45:00,1.2426,1.2429,1.24235,1.2429,122000000.0
2009-07-10 07:46:00,1.2429,1.243,1.2418,1.24295,204000000.0
2009-07-10 07:47:00,1.24295,1.243,1.2423,1.24265,387000000.0
2009-07-10 07:48:00,1.2426,1.24275,1.24215,1.2423,289600000.0
2009-07-10 07:49:00,1.24225,1.24315,1.24215,1.24305,191000000.0
2009-07-10 07:50:00,1.24315,1.24345,1.24315,1.24325,43600000.0
2009-07-10 07:51:00,1.24355,1.24355,1.2426,1.2434,133400000.0
2009-07-10 07:52:00,1.24335,1.24365,1.2432,1.24355,87800000.0
2009-07-10 07:53:00,1.2436,1.24415,1.24325,1.24405,185000000.0
2009-07-10 07:54:00,1.24395,1.24395,1.24255,1.2427,357800000.0
2009-07-10 07:55:00,1.24265,1.24355,1.24265,1.2434,143600000.0
2009-07-10 07:56:00,1.24335,1.24365,1.24285,1.2431,399000000.0
2009-07-10 07:57:00,1.2428,1.2437,1.24245,1.2434,200600000.0
2009-07-10 07:58:00,1.24345,1.2438,1.2434,1.24375,213600000.0
2009-07-10 07:59:00,1.24365,1.2439,1.24345,1.24385,266600000.0
2009-07-10 08:00:00,1.24385,1.2441,1.2437,1.24385,155600000.0
2009-07-10 08:01:00,1.2439,1.24405,1.24325,1.24365,231600000.0
2009-07-10 08:02:00,1.24365,1.24405,1.24335,1.2437,197400000.0
2009-07-10 08:03:00,1.2438,1.2442,1.24335,1.2436,162400000.0
2009-07-10 08:04:00,1.24345,1.2436,1.2419,1.2431,196400000.0
2009-07-10 08:05:00,1.2431,1.2431,1.2415,1.2429,32800000.0
2009-07-10 08:06:00,1.24275,1.24295,1.24275,1.2428,53000000.0
2009-07-10 08:07:00,1.2427,1.24275,1.2426,1.24265,68800000.0
2009-07-10 08:08:00,1.24265,1.24285,1.2425,1.24275,203800000.0
2009-07-10 08:09:00,1.24285,1.243,1.2425,1.24295,416000000.0
2009-07-10 08:10:00,1.24285,1.2431,1.24245,1.2426,317600000.0
2009-07-10 08:11:00,1.24255,1.24295,1.24245,1.24265,253200000.0
2009-07-10 08:12:00,1.24275,1.2432,1.2423,1.2431,197000000.0
2009-07-10 08:13:00,1.24285,1.2434,1.24235,1.2429,115600000.0
2009-07-10 08:14:00,1.24285,1.24305,1.24275,1.24275,164600000.0
2009-07-10 08:15:00,1.2428,1.24335,1.2428,1.24325,140800000.0
2009-07-10 08:16:00,1.24335,1.24335,1.24305,1.24335,71800000.0
2009-07-10 08:17:00,1.24335,1.24335,1.2425,1.2426,78200000.0
2009-07-10 08:18:00,1.24275,1.24345,1.24255,1.2428,170000000.0
2009-07-10 08:19:00,1.2428,1.2432,1.2425,1.2426,273800001.0
2009-07-10 08:20:00,1.243,1.2434,1.2427,1.2432,243400000.0
2009-07-10 08:21:00,1.24325,1.2436,1.24285,1.24285,171400000.0
2009-07-10 08:22:00,1.2434,1.24345,1.24313,1.24313,25600000.0
2009-07-10 08:23:00,1.2433,1.2433,1.2425,1.2426,22400000.0
2009-07-10 08:24:00,1.2426,1.2426,1.2426,1.2426,24800000.0
2009-07-10 08:25:00,1.2426,1.24265,1.2426,1.2426,35600000.0
2009-07-10 08:26:00,1.24265,1.24295,1.2426,1.24285,98400000.0
2009-07-10 08:27:00,1.2429,1.24295,1.24235,1.2424,198000000.0
2009-07-10 08:28:00,1.2424,1.24265,1.2424,1.24255,93400000.0
2009-07-10 08:29:00,1.24255,1.24275,1.2423,1.2423,189200000.0
2009-07-10 08:30:00,1.24245,1.2428,1.2421,1.2421,130200000.0
2009-07-10 08:31:00,1.2423,1.24235,1.2422,1.2422,173000000.0
2009-07-10 08:32:00,1.2422,1.2423,1.2421,1.2422,51400000.0
2009-07-10 08:33:00,1.242,1.2426,1.24195,1.24245,119400000.0
2009-07-10 08:34:00,1.2421,1.2423,1.24205,1.2423,77800000.0
2009-07-10 08:35:00,1.24245,1.2426,1.24205,1.2425,33000000.0
2009-07-10 08:36:00,1.24255,1.24275,1.24225,1.24275,45500000.0
2009-07-10 08:37:00,1.24275,1.24275,1.2425,1.2425,16600000.0
2009-07-10 08:38:00,1.2421,1.24275,1.24205,1.24225,160400000.0
2009-07-10 08:39:00,1.24235,1.2427,1.2422,1.2425,149000000.0
2009-07-10 08:40:00,1.2425,1.2429,1.2424,1.24245,228800000.0
2009-07-10 08:41:00,1.24235,1.2431,1.24215,1.2424,280800000.0
2009-07-10 08:42:00,1.2429,1.2435,1.24205,1.2422,263800000.0
2009-07-10 08:43:00,1.2421,1.24255,1.24205,1.2424,403600000.0
2009-07-10 08:44:00,1.24235,1.2425,1.2419,1.24235,275400000.0
2009-07-10 08:45:00,1.24255,1.24255,1.2419,1.24225,231000000.0
2009-07-10 08:46:00,1.242,1.2427,1.24195,1.24195,280400000.0
2009-07-10 08:47:00,1.24205,1.2426,1.24185,1.2426,237600000.0
2009-07-10 08:48:00,1.2427,1.2427,1.2422,1.2425,153200000.0
2009-07-10 08:49:00,1.2423,1.2429,1.24205,1.2425,240600000.0
2009-07-10 08:50:00,1.2426,1.24285,1.24205,1.24285,577600000.0
2009-07-10 08:51:00,1.2428,1.24375,1.2422,1.2429,467800000.0
2009-07-10 08:52:00,1.2427,1.24305,1.24225,1.24235,459200000.0
2009-07-10 08:53:00,1.2428,1.24315,1.2422,1.2426,316200000.0
2009-07-10 08:54:00,1.24245,1.24275,1.2424,1.2424,230400001.0
2009-07-10 08:55:00,1.2425,1.24295,1.24215,1.2425,147400000.0
2009-07-10 08:56:00,1.2425,1.243,1.24225,1.2428,228000000.0
2009-07-10 08:57:00,1.24285,1.243,1.2412,1.24235,302200000.0
2009-07-10 08:58:00,1.24235,1.2426,1.242,1.2422,200800000.0
2009-07-10 08:59:00,1.24235,1.24235,1.242,1.2421,99800000.0
2009-07-10 09:00:00,1.242,1.2421,1.24095,1.2414,282800000.0
2009-07-10 09:01:00,1.24145,1.24235,1.2407,1.24235,378000000.0
2009-07-10 09:02:00,1.24205,1.24265,1.2414,1.24165,170000000.0
2009-07-10 09:03:00,1.242,1.2421,1.2412,1.2417,124400000.0
2009-07-10 09:04:00,1.2418,1.24215,1.24155,1.2419,132800000.0
2009-07-10 09:05:00,1.24185,1.24195,1.2412,1.24145,191400000.0
2009-07-10 09:06:00,1.24145,1.2417,1.2413,1.2413,157800000.0
2009-07-10 09:07:00,1.2412,1.24205,1.24105,1.242,232200000.0
2009-07-10 09:08:00,1.24205,1.2425,1.24175,1.24215,229200000.0
2009-07-10 09:09:00,1.2422,1.24235,1.24155,1.2419,152800000.0
2009-07-10 09:10:00,1.24185,1.2426,1.24185,1.2424,128800000.0
2009-07-10 09:11:00,1.2425,1.2425,1.2411,1.2416,238199999.0
2009-07-10 09:12:00,1.2414,1.2417,1.2406,1.24115,354999999.0
2009-07-10 09:13:00,1.24105,1.2414,1.24085,1.2411,255800000.0
2009-07-10 09:14:00,1.24105,1.2418,1.2409,1.24165,260800000.0
2009-07-10 09:15:00,1.24165,1.2417,1.241,1.2416,248600000.0
2009-07-10 09:16:00,1.2417,1.2417,1.2406,1.2406,277400000.0
2009-07-10 09:17:00,1.24035,1.2412,1.2401,1.24015,232400000.0
2009-07-10 09:18:00,1.24015,1.24115,1.24015,1.2409,211800000.0
2009-07-10 09:19:00,1.24095,1.2411,1.2404,1.2409,71400000.0
2009-07-10 09:20:00,1.24085,1.2411,1.24075,1.241,46200000.0
2009-07-10 09:21:00,1.2411,1.24115,1.24035,1.2408,113800000.0
2009-07-10 09:22:00,1.24085,1.24085,1.24005,1.24015,226400000.0
2009-07-10 09:23:00,1.24015,1.2405,1.2398,1.2403,153000000.0
2009-07-10 09:24:00,1.2403,1.24055,1.2399,1.2401,157800000.0
2009-07-10 09:25:00,1.2402,1.24055,1.2391,1.2398,259200000.0
2009-07-10 09:26:00,1.23985,1.2403,1.23975,1.2402,100600000.0
2009-07-10 09:27:00,1.2402,1.2406,1.2402,1.2405,122000000.0
2009-07-10 09:28:00,1.2405,1.24115,1.24035,1.2406,211600000.0
2009-07-10 09:29:00,1.2406,1.24085,1.2401,1.2406,299200000.0
2009-07-10 09:30:00,1.2406,1.241,1.2401,1.24045,215000000.0
2009-07-10 09:31:00,1.24045,1.24105,1.24005,1.2404,175400000.0
2009-07-10 09:32:00,1.24035,1.24095,1.24035,1.24095,173200000.0
2009-07-10 09:33:00,1.241,1.2412,1.24063,1.2412,51200000.0
2009-07-10 09:34:00,1.2411,1.2413,1.2403,1.24085,217900000.0
2009-07-10 09:35:00,1.24085,1.24135,1.24045,1.24085,218000000.0
2009-07-10 09:36:00,1.24095,1.2412,1.24025,1.2407,122200000.0
2009-07-10 09:37:00,1.2406,1.2408,1.24015,1.2403,41600000.0
2009-07-10 09:38:00,1.24035,1.2406,1.2403,1.24035,77800000.0
2009-07-10 09:39:00,1.24025,1.24045,1.2399,1.24005,79200000.0
2009-07-10 09:40:00,1.23995,1.24095,1.2399,1.2409,168600000.0
2009-07-10 09:41:00,1.241,1.2412,1.24025,1.2407,94400000.0
2009-07-10 09:42:00,1.24075,1.24145,1.24055,1.24125,230800000.0
2009-07-10 09:43:00,1.24125,1.24135,1.24055,1.2409,314400000.0
2009-07-10 09:44:00,1.24085,1.2413,1.24055,1.24085,319600000.0
2009-07-10 09:45:00,1.24095,1.24135,1.2408,1.24095,198400000.0
2009-07-10 09:46:00,1.24105,1.2413,1.24035,1.24035,462800000.0
2009-07-10 09:47:00,1.2406,1.2408,1.24035,1.2405,292000000.0
2009-07-10 09:48:00,1.2405,1.2405,1.2403,1.2403,81800000.0
2009-07-10 09:49:00,1.24035,1.2406,1.2403,1.2406,184200000.0
2009-07-10 09:50:00,1.24065,1.24115,1.24015,1.24115,329000000.0
2009-07-10 09:51:00,1.2409,1.2412,1.24055,1.24095,309600000.0
2009-07-10 09:52:00,1.24095,1.24115,1.24035,1.2405,254000000.0
2009-07-10 09:53:00,1.2405,1.24065,1.2403,1.24045,208800000.0
2009-07-10 09:54:00,1.2405,1.2408,1.2403,1.2405,470400000.0
2009-07-10 09:55:00,1.2403,1.24065,1.24015,1.24045,217000000.0
2009-07-10 09:56:00,1.2404,1.2409,1.24015,1.24025,309999999.0
2009-07-10 09:57:00,1.2403,1.2411,1.2403,1.2407,162200000.0
2009-07-10 09:58:00,1.2406,1.24105,1.24025,1.24035,465600000.0
2009-07-10 09:59:00,1.24035,1.241,1.2401,1.2409,481600000.0
2009-07-10 10:00:00,1.2407,1.2412,1.24065,1.2409,238800000.0
2009-07-10 10:01:00,1.24105,1.24155,1.24062,1.2409,161800000.0
2009-07-10 10:02:00,1.2409,1.2409,1.2405,1.2405,192400000.0
2009-07-10 10:03:00,1.24055,1.24115,1.24055,1.24085,225800000.0
2009-07-10 10:04:00,1.2409,1.24105,1.24015,1.2403,150200000.0
2009-07-10 10:05:00,1.24045,1.2406,1.24035,1.2406,118200000.0
2009-07-10 10:06:00,1.2404,1.24065,1.2403,1.2405,168400000.0
2009-07-10 10:07:00,1.24055,1.24105,1.2403,1.24055,299800000.0
2009-07-10 10:08:00,1.2406,1.24065,1.24025,1.2406,130000000.0
2009-07-10 10:09:00,1.24065,1.2413,1.24035,1.2409,257000000.0
2009-07-10 10:10:00,1.2409,1.242,1.2409,1.24115,270700000.0
2009-07-10 10:11:00,1.2413,1.2417,1.2412,1.2416,136400000.0
2009-07-10 10:12:00,1.2415,1.24165,1.24095,1.24105,166400000.0
2009-07-10 10:13:00,1.24095,1.24165,1.2408,1.24105,325800000.0
2009-07-10 10:14:00,1.24105,1.24185,1.24095,1.24185,483400000.0
2009-07-10 10:15:00,1.2418,1.2422,1.2413,1.2415,358600000.0
2009-07-10 10:16:00,1.2416,1.2423,1.24145,1.24195,268800000.0
2009-07-10 10:17:00,1.24175,1.2419,1.2415,1.24175,333600000.0
2009-07-10 10:18:00,1.2418,1.2421,1.2416,1.2421,80000000.0
2009-07-10 10:19:00,1.24195,1.24195,1.2412,1.2416,387800000.0
2009-07-10 10:20:00,1.2417,1.24195,1.24135,1.2418,448600000.0
2009-07-10 10:21:00,1.24145,1.2422,1.2413,1.2417,540000000.0
2009-07-10 10:22:00,1.24195,1.24195,1.24143,1.24155,467800000.0
2009-07-10 10:23:00,1.24145,1.24155,1.2412,1.24155,126000000.0
2009-07-10 10:24:00,1.24165,1.24165,1.24125,1.24145,189600000.0
2009-07-10 10:25:00,1.2413,1.2418,1.24115,1.2415,182400000.0
2009-07-10 10:26:00,1.2415,1.2415,1.2408,1.241,167200000.0
2009-07-10 10:27:00,1.241,1.2411,1.2409,1.2409,65800000.0
2009-07-10 10:28:00,1.2409,1.2414,1.24055,1.2407,141600000.0
2009-07-10 10:29:00,1.24135,1.24135,1.23965,1.23965,183200000.0
2009-07-10 10:30:00,1.23965,1.2406,1.2391,1.23965,379200000.0
2009-07-10 10:31:00,1.23965,1.24085,1.23965,1.2402,275800000.0
2009-07-10 10:32:00,1.2402,1.2407,1.24005,1.24045,270000000.0
2009-07-10 10:33:00,1.24005,1.24035,1.23925,1.23985,413400000.0
2009-07-10 10:34:00,1.2398,1.24,1.2392,1.23985,469000000.0
2009-07-10 10:35:00,1.23985,1.24005,1.2393,1.23975,445400000.0
2009-07-10 10:36:00,1.23975,1.2402,1.23885,1.23955,348200000.0
2009-07-10 10:37:00,1.24,1.24035,1.23925,1.23955,387800000.0
2009-07-10 10:38:00,1.23955,1.23985,1.23955,1.2398,435200000.0
2009-07-10 10:39:00,1.2398,1.2398,1.23905,1.23925,269400000.0
2009-07-10 10:40:00,1.23925,1.23975,1.23885,1.2394,339800000.0
2009-07-10 10:41:00,1.23945,1.23965,1.23885,1.2393,355600000.0
2009-07-10 10:42:00,1.23945,1.23985,1.23935,1.2396,229800000.0
2009-07-10 10:43:00,1.2396,1.24005,1.2394,1.2398,233600000.0
2009-07-10 10:44:00,1.2399,1.2401,1.2396,1.24,127800000.0
2009-07-10 10:45:00,1.24,1.24,1.2394,1.2398,230400000.0
2009-07-10 10:46:00,1.2399,1.24035,1.2398,1.2403,258599999.0
2009-07-10 10:47:00,1.24035,1.24035,1.23995,1.24,156600000.0
2009-07-10 10:48:00,1.2399,1.24045,1.2397,1.24,285200000.0
2009-07-10 10:49:00,1.24005,1.24055,1.23985,1.24015,233200000.0
2009-07-10 10:50:00,1.24025,1.2407,1.2398,1.2399,144800000.0
2009-07-10 10:51:00,1.23985,1.241,1.23985,1.24035,149400000.0
2009-07-10 10:52:00,1.24045,1.2406,1.2396,1.23975,316200000.0
2009-07-10 10:53:00,1.23985,1.24025,1.23945,1.2397,231000000.0
2009-07-10 10:54:00,1.2398,1.24005,1.2395,1.2396,391600000.0
2009-07-10 10:55:00,1.23955,1.24035,1.23955,1.2397,226600000.0
2009-07-10 10:56:00,1.2398,1.23995,1.23945,1.23975,142800000.0
2009-07-10 10:57:00,1.23975,1.24045,1.2395,1.24,401800000.0
2009-07-10 10:58:00,1.2399,1.2401,1.23985,1.2401,77200000.0
2009-07-10 10:59:00,1.24,1.2401,1.23975,1.24005,368799999.0
2009-07-10 11:00:00,1.24005,1.2401,1.23965,1.24,568399998.0
2009-07-10 11:01:00,1.2399,1.24055,1.23985,1.2404,354800000.0
2009-07-10 11:02:00,1.2404,1.24075,1.2401,1.24035,306400000.0
2009-07-10 11:03:00,1.24015,1.24045,1.2398,1.2402,519800000.0
2009-07-10 11:04:00,1.2402,1.24065,1.23985,1.24065,229200000.0
2009-07-10 11:05:00,1.24055,1.24055,1.24,1.2404,311400000.0
2009-07-10 11:06:00,1.24055,1.2406,1.24015,1.24055,260200000.0
2009-07-10 11:07:00,1.24055,1.2406,1.23995,1.24045,183400000.0
2009-07-10 11:08:00,1.2401,1.2404,1.2398,1.23995,237200000.0
2009-07-10 11:09:00,1.2401,1.2404,1.2397,1.23975,336200000.0
2009-07-10 11:10:00,1.2398,1.24005,1.23945,1.24,331000000.0
2009-07-10 11:11:00,1.2399,1.24005,1.2397,1.2397,319200000.0
2009-07-10 11:12:00,1.2398,1.2401,1.2395,1.23985,410400000.0
2009-07-10 11:13:00,1.23985,1.2404,1.23975,1.24,231400000.0
2009-07-10 11:14:00,1.24,1.24025,1.23985,1.2401,94800000.0
2009-07-10 11:15:00,1.24025,1.24045,1.2399,1.24005,273800000.0
2009-07-10 11:16:00,1.23995,1.2404,1.23995,1.2403,210600000.0
2009-07-10 11:17:00,1.24035,1.2404,1.2397,1.2404,234000000.0
2009-07-10 11:18:00,1.24045,1.2406,1.2402,1.24025,488199999.0
2009-07-10 11:19:00,1.2404,1.24065,1.23995,1.2405,278600000.0
2009-07-10 11:20:00,1.24045,1.24075,1.2402,1.24075,254000000.0
2009-07-10 11:21:00,1.2407,1.2407,1.24025,1.24055,178600000.0
2009-07-10 11:22:00,1.2406,1.2406,1.24025,1.2404,191600000.0
2009-07-10 11:23:00,1.2404,1.24065,1.2402,1.2402,192400000.0
2009-07-10 11:24:00,1.24025,1.24025,1.23975,1.24005,344800000.0
2009-07-10 11:25:00,1.24005,1.24035,1.24005,1.24015,310999999.0
2009-07-10 11:26:00,1.2403,1.24085,1.2399,1.24085,498600000.0
2009-07-10 11:27:00,1.24085,1.24115,1.24015,1.24015,275400000.0
2009-07-10 11:28:00,1.2403,1.24125,1.2402,1.2411,288400000.0
2009-07-10 11:29:00,1.24105,1.24125,1.24035,1.24045,328400000.0
2009-07-10 11:30:00,1.24045,1.24075,1.2402,1.2407,295000000.0
2009-07-10 11:31:00,1.24065,1.24075,1.2402,1.2402,388400000.0
2009-07-10 11:32:00,1.24035,1.24085,1.24035,1.2408,379200000.0
2009-07-10 11:33:00,1.24095,1.24115,1.24055,1.24095,278400000.0
2009-07-10 11:34:00,1.241,1.241,1.24055,1.24065,162200000.0
2009-07-10 11:35:00,1.24075,1.2409,1.2406,1.24085,188400000.0
2009-07-10 11:36:00,1.24085,1.2417,1.2405,1.241,371400000.0
2009-07-10 11:37:00,1.24115,1.24145,1.2407,1.2411,252000000.0
2009-07-10 11:38:00,1.24105,1.2414,1.2409,1.241,179800000.0
2009-07-10 11:39:00,1.2411,1.24185,1.24045,1.2416,506000001.0
2009-07-10 11:40:00,1.24165,1.2419,1.2407,1.24125,349000000.0
2009-07-10 11:41:00,1.2409,1.241,1.2401,1.2404,363200000.0
2009-07-10 11:42:00,1.2405,1.241,1.2402,1.2405,424400001.0
2009-07-10 11:43:00,1.24045,1.24065,1.2403,1.24045,411800000.0
2009-07-10 11:44:00,1.24045,1.24055,1.2402,1.24045,256600000.0
2009-07-10 11:45:00,1.2405,1.24085,1.2398,1.2402,432600001.0
2009-07-10 11:46:00,1.24015,1.24045,1.2398,1.24005,661000001.0
2009-07-10 11:47:00,1.24005,1.2406,1.2399,1.24,531800000.0
2009-07-10 11:48:00,1.2399,1.2405,1.2394,1.24045,463800000.0
2009-07-10 11:49:00,1.2404,1.2406,1.2395,1.2399,575400000.0
2009-07-10 11:50:00,1.24005,1.2403,1.2399,1.24015,504600000.0
2009-07-10 11:51:00,1.24015,1.2408,1.23995,1.24025,742400000.0
2009-07-10 11:52:00,1.2402,1.2406,1.2399,1.2399,562200000.0
2009-07-10 11:53:00,1.2401,1.24055,1.2398,1.2401,377800000.0
2009-07-10 11:54:00,1.2402,1.24055,1.23995,1.24005,676800000.0
2009-07-10 11:55:00,1.24045,1.24055,1.24015,1.2404,369600000.0
2009-07-10 11:56:00,1.2405,1.24115,1.24015,1.24115,216800000.0
2009-07-10 11:57:00,1.24125,1.24125,1.2401,1.2408,218200000.0
2009-07-10 11:58:00,1.241,1.2413,1.24035,1.24075,378400000.0
2009-07-10 11:59:00,1.2406,1.2408,1.2404,1.24065,345600001.0
2009-07-10 12:00:00,1.2406,1.24085,1.23975,1.23995,427200002.0
2009-07-10 12:01:00,1.2399,1.2402,1.2397,1.2399,447799998.0
2009-07-10 12:02:00,1.2399,1.24015,1.23915,1.2399,494000000.0
2009-07-10 12:03:00,1.2399,1.24005,1.239,1.23965,581000000.0
2009-07-10 12:04:00,1.23975,1.24035,1.2394,1.2402,301800000.0
2009-07-10 12:05:00,1.2402,1.2402,1.2387,1.23915,383400001.0
2009-07-10 12:06:00,1.23915,1.2397,1.23865,1.23915,387200000.0
2009-07-10 12:07:00,1.23905,1.23905,1.23845,1.2386,285600000.0
2009-07-10 12:08:00,1.2386,1.2388,1.2383,1.2386,309400000.0
2009-07-10 12:09:00,1.23865,1.23875,1.238,1.23825,494800000.0
2009-07-10 12:10:00,1.23825,1.23845,1.2376,1.238,370800000.0
2009-07-10 12:11:00,1.23795,1.2381,1.23765,1.2378,277400000.0
2009-07-10 12:12:00,1.2378,1.2386,1.2374,1.23825,311400000.0
2009-07-10 12:13:00,1.23825,1.23885,1.2376,1.23805,370000000.0
2009-07-10 12:14:00,1.23805,1.23855,1.2378,1.23845,372600000.0
2009-07-10 12:15:00,1.2384,1.23865,1.2383,1.2386,247000000.0
2009-07-10 12:16:00,1.23865,1.23865,1.2381,1.2384,516599999.0
2009-07-10 12:17:00,1.2385,1.23885,1.2383,1.23855,271999999.0
2009-07-10 12:18:00,1.23855,1.23855,1.2383,1.2385,369599999.0
2009-07-10 12:19:00,1.23855,1.239,1.2384,1.2387,461000000.0
2009-07-10 12:20:00,1.23875,1.23885,1.23825,1.23845,274000000.0
2009-07-10 12:21:00,1.23845,1.23905,1.23835,1.239,319399999.0
2009-07-10 12:22:00,1.23915,1.23925,1.2388,1.23895,162000000.0
2009-07-10 12:23:00,1.23895,1.2394,1.2387,1.2392,275000000.0
2009-07-10 12:24:00,1.23925,1.2395,1.239,1.2392,195600000.0
2009-07-10 12:25:00,1.2392,1.23925,1.2383,1.2391,164200000.0
2009-07-10 12:26:00,1.23925,1.2395,1.2388,1.2392,138200000.0
2009-07-10 12:27:00,1.2392,1.2392,1.23875,1.2391,130800000.0
2009-07-10 12:28:00,1.23925,1.23925,1.2386,1.2389,334600000.0
2009-07-10 12:29:00,1.2389,1.2391,1.2387,1.23905,153800000.0
2009-07-10 12:30:00,1.2391,1.2393,1.23865,1.2389,206800000.0
2009-07-10 12:31:00,1.2391,1.2392,1.2388,1.2389,76400000.0
2009-07-10 12:32:00,1.2391,1.2392,1.23875,1.23905,212800000.0
2009-07-10 12:33:00,1.23895,1.23915,1.23855,1.23865,227199999.0
2009-07-10 12:34:00,1.23865,1.239,1.23865,1.2389,152200000.0
2009-07-10 12:35:00,1.23895,1.2392,1.23865,1.2389,201200000.0
2009-07-10 12:36:00,1.23885,1.23915,1.2384,1.2386,529199999.0
2009-07-10 12:37:00,1.2385,1.23875,1.2382,1.2385,628200000.0
2009-07-10 12:38:00,1.2384,1.23865,1.23815,1.23825,275400000.0
2009-07-10 12:39:00,1.2383,1.2385,1.23795,1.238,358200001.0
2009-07-10 12:40:00,1.23835,1.23875,1.238,1.238,303200000.0
2009-07-10 12:41:00,1.23805,1.2382,1.23765,1.2381,360800000.0
2009-07-10 12:42:00,1.23805,1.23825,1.23785,1.23825,167000000.0
2009-07-10 12:43:00,1.2382,1.2385,1.23785,1.2382,251400000.0
2009-07-10 12:44:00,1.23825,1.2386,1.23785,1.23785,174400000.0
2009-07-10 12:45:00,1.23785,1.23865,1.23775,1.23785,424200000.0
2009-07-10 12:46:00,1.2379,1.2382,1.2378,1.2382,148200000.0
2009-07-10 12:47:00,1.238,1.2381,1.2375,1.2377,213000000.0
2009-07-10 12:48:00,1.2376,1.23825,1.23735,1.23785,331000000.0
2009-07-10 12:49:00,1.23815,1.2385,1.23795,1.23795,307600000.0
2009-07-10 12:50:00,1.23805,1.2383,1.2377,1.23785,709800000.0
2009-07-10 12:51:00,1.23785,1.2385,1.23785,1.23835,198399999.0
2009-07-10 12:52:00,1.2382,1.23845,1.23795,1.23845,226400000.0
2009-07-10 12:53:00,1.2386,1.23875,1.2383,1.23845,104200000.0
2009-07-10 12:54:00,1.23835,1.2387,1.23785,1.2382,372200000.0
2009-07-10 12:55:00,1.23815,1.23845,1.2378,1.2382,250600000.0
2009-07-10 12:56:00,1.2381,1.23845,1.238,1.23825,130600000.0
2009-07-10 12:57:00,1.2386,1.2387,1.2384,1.23845,74000000.0
2009-07-10 12:58:00,1.23835,1.23885,1.23835,1.23885,71400000.0
2009-07-10 12:59:00,1.23895,1.23925,1.23865,1.239,193400000.0
2009-07-10 13:00:00,1.2391,1.2391,1.23815,1.2387,314200000.0
2009-07-10 13:01:00,1.2388,1.2391,1.23795,1.2382,234400000.0
2009-07-10 13:02:00,1.2382,1.23905,1.2382,1.2386,403800000.0
2009-07-10 13:03:00,1.2384,1.23895,1.2384,1.2388,149400000.0
2009-07-10 13:04:00,1.2388,1.2393,1.23865,1.23905,294400000.0
2009-07-10 13:05:00,1.239,1.2395,1.23875,1.23935,242200000.0
2009-07-10 13:06:00,1.2394,1.2396,1.2391,1.23945,263200000.0
2009-07-10 13:07:00,1.23935,1.2396,1.2388,1.23945,567400000.0
2009-07-10 13:08:00,1.23945,1.23985,1.23885,1.2396,522800000.0
2009-07-10 13:09:00,1.23965,1.2401,1.23885,1.24,294200000.0
2009-07-10 13:10:00,1.2401,1.24025,1.2396,1.2397,172200000.0
2009-07-10 13:11:00,1.23965,1.23985,1.23955,1.23985,149200000.0
2009-07-10 13:12:00,1.23985,1.2399,1.2393,1.2399,199800000.0
2009-07-10 13:13:00,1.23985,1.2401,1.23985,1.23995,106600000.0
2009-07-10 13:14:00,1.23995,1.2402,1.23915,1.2394,384399998.0
2009-07-10 13:15:00,1.2393,1.2395,1.2391,1.23915,348400000.0
2009-07-10 13:16:00,1.23915,1.2396,1.239,1.2396,143200000.0
2009-07-10 13:17:00,1.2395,1.2398,1.23895,1.2395,390000000.0
2009-07-10 13:18:00,1.2395,1.2395,1.2391,1.2392,166000000.0
2009-07-10 13:19:00,1.2392,1.23925,1.23895,1.239,83800000.0
2009-07-10 13:20:00,1.2391,1.2392,1.2389,1.239,83600000.0
2009-07-10 13:21:00,1.2389,1.2393,1.2389,1.239,286400000.0
2009-07-10 13:22:00,1.23895,1.23915,1.23875,1.23895,222000000.0
2009-07-10 13:23:00,1.2391,1.2394,1.2387,1.2388,313200001.0
2009-07-10 13:24:00,1.23875,1.2395,1.2387,1.23915,209400000.0
2009-07-10 13:25:00,1.2391,1.2392,1.23875,1.239,294600000.0
2009-07-10 13:26:00,1.23895,1.23995,1.2387,1.23975,238000000.0
2009-07-10 13:27:00,1.2399,1.24045,1.2389,1.23975,269400000.0
2009-07-10 13:28:00,1.2399,1.23995,1.23915,1.2395,223800000.0
2009-07-10 13:29:00,1.23945,1.2397,1.23905,1.2392,210800000.0
2009-07-10 13:30:00,1.23935,1.23965,1.2391,1.2392,174799998.0
2009-07-10 13:31:00,1.23925,1.23965,1.2392,1.2396,64000000.0
2009-07-10 13:32:00,1.2397,1.23995,1.23925,1.23975,383399999.0
2009-07-10 13:33:00,1.23985,1.24005,1.2393,1.24005,185200001.0
2009-07-10 13:34:00,1.24,1.24,1.2395,1.2397,125400000.0
2009-07-10 13:35:00,1.2398,1.2398,1.23925,1.23935,251400000.0
2009-07-10 13:36:00,1.23925,1.24005,1.23925,1.23995,357400000.0
2009-07-10 13:37:00,1.23985,1.24005,1.23925,1.23955,448599999.0
2009-07-10 13:38:00,1.23955,1.23995,1.2393,1.23955,872999996.0
2009-07-10 13:39:00,1.2394,1.2398,1.23925,1.2398,658599998.0
2009-07-10 13:40:00,1.23995,1.23995,1.2393,1.23935,395200000.0
2009-07-10 13:41:00,1.2394,1.23985,1.23925,1.23985,423399997.0
2009-07-10 13:42:00,1.23995,1.23995,1.23945,1.2397,359999999.0
2009-07-10 13:43:00,1.2396,1.23965,1.2394,1.23945,123200000.0
2009-07-10 13:44:00,1.23965,1.2397,1.23935,1.2395,332000001.0
2009-07-10 13:45:00,1.23945,1.23975,1.23925,1.23975,399200000.0
2009-07-10 13:46:00,1.23965,1.2402,1.23945,1.24005,407999999.0
2009-07-10 13:47:00,1.24015,1.24035,1.2395,1.23965,599799995.0
2009-07-10 13:48:00,1.2398,1.2401,1.23965,1.23995,519000001.0
2009-07-10 13:49:00,1.24,1.2403,1.23975,1.2398,487000002.0
2009-07-10 13:50:00,1.2399,1.2401,1.23965,1.2399,431399999.0
2009-07-10 13:51:00,1.2398,1.2405,1.2396,1.24005,547599994.0
2009-07-10 13:52:00,1.23945,1.2401,1.23935,1.2397,403000000.0
2009-07-10 13:53:00,1.23975,1.2404,1.23945,1.2397,709800002.0
2009-07-10 13:54:00,1.2397,1.23975,1.2394,1.2394,492599999.0
2009-07-10 13:55:00,1.2395,1.23985,1.23925,1.23985,407399998.0
2009-07-10 13:56:00,1.2396,1.24,1.2393,1.23975,353000000.0
2009-07-10 13:57:00,1.23975,1.2399,1.2392,1.2393,200000000.0
2009-07-10 13:58:00,1.23925,1.23985,1.2391,1.2397,329400000.0
2009-07-10 13:59:00,1.23985,1.23985,1.2397,1.2398,39800000.0
2009-07-10 14:00:00,1.23975,1.2399,1.23915,1.2394,348000000.0
2009-07-10 14:01:00,1.2394,1.2398,1.2391,1.2394,378999999.0
2009-07-10 14:02:00,1.23935,1.2395,1.23935,1.23935,496400005.0
2009-07-10 14:03:00,1.2394,1.2396,1.2393,1.2393,681399995.0
2009-07-10 14:04:00,1.23945,1.2396,1.2391,1.2391,386599998.0
2009-07-10 14:05:00,1.23915,1.2394,1.2391,1.23925,146200000.0
2009-07-10 14:06:00,1.2392,1.2395,1.23905,1.23915,350800000.0
2009-07-10 14:07:00,1.2393,1.2393,1.2391,1.2392,242800000.0
2009-07-10 14:08:00,1.2392,1.23965,1.23895,1.2392,98400000.0
2009-07-10 14:09:00,1.2391,1.23915,1.239,1.2391,174000000.0
2009-07-10 14:10:00,1.2391,1.2391,1.23885,1.2389,204800001.0
2009-07-10 14:11:00,1.23935,1.2394,1.23885,1.23935,529600000.0
2009-07-10 14:12:00,1.23935,1.2396,1.2388,1.23945,361200000.0
2009-07-10 14:13:00,1.2396,1.2402,1.2393,1.2398,237000000.0
2009-07-10 14:14:00,1.23975,1.24005,1.23935,1.2399,242400000.0
2009-07-10 14:15:00,1.24005,1.24005,1.23905,1.23935,437400000.0
2009-07-10 14:16:00,1.23935,1.2397,1.239,1.23905,296600000.0
2009-07-10 14:17:00,1.23905,1.23925,1.239,1.23905,140800000.0
2009-07-10 14:18:00,1.23905,1.2392,1.23895,1.23915,229600000.0
2009-07-10 14:19:00,1.2392,1.2397,1.2389,1.239,231400000.0
2009-07-10 14:20:00,1.239,1.23915,1.23895,1.23895,201600000.0
2009-07-10 14:21:00,1.239,1.2398,1.2388,1.2392,284400000.0
2009-07-10 14:22:00,1.23915,1.2395,1.23895,1.2394,355600000.0
2009-07-10 14:23:00,1.2396,1.2398,1.23915,1.23935,328600000.0
2009-07-10 14:24:00,1.23935,1.2402,1.23935,1.23985,399399999.0
2009-07-10 14:25:00,1.2398,1.2401,1.2397,1.23985,67600000.0
2009-07-10 14:26:00,1.2397,1.23995,1.23955,1.23985,240200000.0
2009-07-10 14:27:00,1.24,1.2403,1.2397,1.24015,125800000.0
2009-07-10 14:28:00,1.2403,1.2409,1.2397,1.24075,145500000.0
2009-07-10 14:29:00,1.2399,1.24075,1.23955,1.24025,271200000.0
2009-07-10 14:30:00,1.2403,1.2414,1.2395,1.2402,672800000.0
2009-07-10 14:31:00,1.24035,1.24095,1.2401,1.24085,345800000.0
2009-07-10 14:32:00,1.24085,1.24135,1.23835,1.23905,284000000.0
2009-07-10 14:33:00,1.23915,1.24005,1.23905,1.23995,408800000.0
2009-07-10 14:34:00,1.23995,1.2404,1.2396,1.2402,267800000.0
2009-07-10 14:35:00,1.2402,1.24045,1.23965,1.24005,297600000.0
2009-07-10 14:36:00,1.24005,1.2403,1.23975,1.24005,261600000.0
2009-07-10 14:37:00,1.23985,1.24015,1.2396,1.24015,195400000.0
2009-07-10 14:38:00,1.2401,1.2401,1.239,1.2394,460000000.0
2009-07-10 14:39:00,1.23945,1.23965,1.2391,1.23945,245400000.0
2009-07-10 14:40:00,1.23905,1.23965,1.23905,1.2392,216200000.0
2009-07-10 14:41:00,1.2392,1.2396,1.23865,1.23945,430400000.0
2009-07-10 14:42:00,1.2396,1.23965,1.2385,1.23905,322999999.0
2009-07-10 14:43:00,1.23895,1.2397,1.23885,1.23895,524800000.0
2009-07-10 14:44:00,1.239,1.2396,1.23875,1.2394,345400001.0
2009-07-10 14:45:00,1.2395,1.23965,1.23875,1.23935,379000000.0
2009-07-10 14:46:00,1.23945,1.23955,1.23905,1.2391,321800000.0
2009-07-10 14:47:00,1.23925,1.23935,1.23905,1.23925,325199999.0
2009-07-10 14:48:00,1.23925,1.2396,1.23835,1.23905,348799999.0
2009-07-10 14:49:00,1.239,1.23945,1.23875,1.23915,277600000.0
2009-07-10 14:50:00,1.23925,1.23935,1.23885,1.23895,211400000.0
2009-07-10 14:51:00,1.2389,1.2394,1.23865,1.2394,298000000.0
2009-07-10 14:52:00,1.2394,1.2395,1.2384,1.2388,459000000.0
2009-07-10 14:53:00,1.23885,1.23915,1.23855,1.2391,556000000.0
2009-07-10 14:54:00,1.23895,1.2392,1.23865,1.2387,532800000.0
2009-07-10 14:55:00,1.23885,1.2391,1.23875,1.23895,481800000.0
2009-07-10 14:56:00,1.23895,1.23935,1.23895,1.23915,92000000.0
2009-07-10 14:57:00,1.2391,1.2398,1.2387,1.23935,393000000.0
2009-07-10 14:58:00,1.23925,1.23935,1.2388,1.2392,569400000.0
2009-07-10 14:59:00,1.2392,1.2393,1.23835,1.23905,335400000.0
2009-07-10 15:00:00,1.23915,1.2394,1.2387,1.23915,416600000.0
2009-07-10 15:01:00,1.23935,1.2395,1.23885,1.23895,194800000.0
2009-07-10 15:02:00,1.239,1.23915,1.23845,1.2386,180000000.0
2009-07-10 15:03:00,1.2384,1.23905,1.2384,1.2388,193600000.0
2009-07-10 15:04:00,1.23885,1.23955,1.2387,1.23935,288000000.0
2009-07-10 15:05:00,1.2395,1.2397,1.2389,1.23955,186800000.0
2009-07-10 15:06:00,1.23965,1.23975,1.23945,1.2395,200800000.0
2009-07-10 15:07:00,1.2395,1.23955,1.23875,1.23895,412800000.0
2009-07-10 15:08:00,1.23895,1.2394,1.23845,1.23845,517800000.0
2009-07-10 15:09:00,1.2385,1.23965,1.2385,1.2394,489199999.0
2009-07-10 15:10:00,1.23945,1.23965,1.2389,1.2393,452200000.0
2009-07-10 15:11:00,1.23925,1.2398,1.2391,1.2392,325400000.0
2009-07-10 15:12:00,1.2391,1.23935,1.2386,1.23895,248600000.0
2009-07-10 15:13:00,1.23905,1.23935,1.23875,1.23895,204800000.0
2009-07-10 15:14:00,1.23875,1.23875,1.238,1.23835,171200000.0
2009-07-10 15:15:00,1.23835,1.23875,1.23835,1.23865,161200000.0
2009-07-10 15:16:00,1.23855,1.23895,1.23855,1.23895,143600000.0
2009-07-10 15:17:00,1.239,1.2391,1.23835,1.2388,323600000.0
2009-07-10 15:18:00,1.2388,1.2389,1.2384,1.2385,179600000.0
2009-07-10 15:19:00,1.2383,1.2391,1.2383,1.23895,294000000.0
2009-07-10 15:20:00,1.23895,1.239,1.23805,1.23835,296800000.0
2009-07-10 15:21:00,1.2384,1.23885,1.23815,1.23865,476600000.0
2009-07-10 15:22:00,1.23865,1.23915,1.23825,1.2388,359200000.0
2009-07-10 15:23:00,1.23875,1.2393,1.2383,1.23845,207800000.0
2009-07-10 15:24:00,1.23835,1.2387,1.23815,1.2384,286600000.0
2009-07-10 15:25:00,1.2382,1.2388,1.23785,1.23785,213600000.0
2009-07-10 15:26:00,1.23785,1.2386,1.23775,1.2384,303800000.0
2009-07-10 15:27:00,1.2384,1.23855,1.2377,1.2381,212600000.0
2009-07-10 15:28:00,1.23795,1.23795,1.2376,1.23785,215000000.0
2009-07-10 15:29:00,1.23795,1.238,1.2374,1.23755,156000000.0
2009-07-10 15:30:00,1.2376,1.2381,1.23725,1.23785,540600000.0
2009-07-10 15:31:00,1.23775,1.23785,1.2372,1.23755,360450000.0
2009-07-10 15:32:00,1.23765,1.2384,1.2372,1.23795,317800000.0
2009-07-10 15:33:00,1.23785,1.23795,1.2372,1.2379,368200000.0
2009-07-10 15:34:00,1.2378,1.238,1.23655,1.23655,167900000.0
2009-07-10 15:35:00,1.23655,1.2369,1.23655,1.2367,290700000.0
2009-07-10 15:36:00,1.23655,1.23655,1.23425,1.2347,218170000.0
2009-07-10 15:37:00,1.2348,1.2353,1.23405,1.2353,603800000.0
2009-07-10 15:38:00,1.23535,1.2355,1.2336,1.23475,487800000.0
2009-07-10 15:39:00,1.235,1.23555,1.23435,1.23515,406800000.0
2009-07-10 15:40:00,1.2351,1.2362,1.23505,1.236,343600000.0
2009-07-10 15:41:00,1.23615,1.23635,1.23515,1.2357,469400000.0
2009-07-10 15:42:00,1.23555,1.23635,1.2352,1.23525,487800000.0
2009-07-10 15:43:00,1.2353,1.236,1.2353,1.23575,492000000.0
2009-07-10 15:44:00,1.23575,1.2361,1.23555,1.2359,398200000.0
2009-07-10 15:45:00,1.2357,1.23615,1.23535,1.23545,275000000.0
2009-07-10 15:46:00,1.2354,1.23575,1.2353,1.23565,297200000.0
2009-07-10 15:47:00,1.23545,1.2358,1.2351,1.23575,308000000.0
2009-07-10 15:48:00,1.23575,1.23615,1.2356,1.236,205200000.0
2009-07-10 15:49:00,1.2361,1.2365,1.2355,1.23575,198800000.0
2009-07-10 15:50:00,1.23585,1.2364,1.2356,1.23635,319200000.0
2009-07-10 15:51:00,1.23645,1.2367,1.2358,1.2361,326200000.0
2009-07-10 15:52:00,1.2361,1.2367,1.236,1.23645,345800000.0
2009-07-10 15:53:00,1.23665,1.2368,1.2359,1.23645,334000000.0
2009-07-10 15:54:00,1.23645,1.23645,1.2359,1.23615,203000001.0
2009-07-10 15:55:00,1.23595,1.2364,1.2346,1.2358,573400000.0
2009-07-10 15:56:00,1.23595,1.236,1.23505,1.2356,450600000.0
2009-07-10 15:57:00,1.23555,1.2368,1.23555,1.2356,482000000.0
2009-07-10 15:58:00,1.2357,1.2368,1.23545,1.2366,307400000.0
2009-07-10 15:59:00,1.23645,1.2369,1.2362,1.2365,248000000.0
2009-07-10 16:00:00,1.2364,1.23715,1.23595,1.2362,252000000.0
2009-07-10 16:01:00,1.236,1.237,1.23565,1.2368,448600000.0
2009-07-10 16:02:00,1.2368,1.2371,1.23625,1.2364,380800000.0
2009-07-10 16:03:00,1.23645,1.23695,1.2359,1.23695,459200000.0
2009-07-10 16:04:00,1.23685,1.2377,1.23605,1.2363,516000000.0
2009-07-10 16:05:00,1.23635,1.23695,1.23605,1.2366,544400000.0
2009-07-10 16:06:00,1.23675,1.2372,1.2365,1.23695,455600000.0
2009-07-10 16:07:00,1.2364,1.2373,1.23628,1.2368,489000000.0
2009-07-10 16:08:00,1.2368,1.2381,1.23665,1.23765,748800000.0
2009-07-10 16:09:00,1.23765,1.2378,1.237,1.2374,678199999.0
2009-07-10 16:10:00,1.23735,1.23765,1.23685,1.23725,738799999.0
2009-07-10 16:11:00,1.23725,1.23755,1.2369,1.23735,922200000.0
2009-07-10 16:12:00,1.23735,1.2379,1.23705,1.23765,1051200000.0
2009-07-10 16:13:00,1.2373,1.2378,1.2367,1.23735,798000000.0
2009-07-10 16:14:00,1.2373,1.2382,1.23675,1.23745,955600000.0
2009-07-10 16:15:00,1.2376,1.2382,1.23725,1.2381,875200001.0
2009-07-10 16:16:00,1.2381,1.23865,1.23755,1.2386,692399999.0
2009-07-10 16:17:00,1.23865,1.2391,1.238,1.2385,351200000.0
2009-07-10 16:18:00,1.23865,1.23925,1.2373,1.2374,574399997.0
2009-07-10 16:19:00,1.2374,1.23835,1.2374,1.23805,501399999.0
2009-07-10 16:20:00,1.23795,1.23825,1.23745,1.23765,489800000.0
2009-07-10 16:21:00,1.2376,1.2379,1.23735,1.2379,323400000.0
2009-07-10 16:22:00,1.2379,1.2382,1.23735,1.23745,296400000.0
2009-07-10 16:23:00,1.2376,1.23805,1.23725,1.2375,549600000.0
2009-07-10 16:24:00,1.2376,1.2381,1.2374,1.23795,464800000.0
2009-07-10 16:25:00,1.23805,1.2382,1.23755,1.238,453200000.0
2009-07-10 16:26:00,1.23795,1.2381,1.2378,1.2379,406600000.0
2009-07-10 16:27:00,1.2379,1.23815,1.23735,1.2378,208600000.0
2009-07-10 16:28:00,1.2378,1.2381,1.23755,1.2377,252400000.0
2009-07-10 16:29:00,1.2377,1.23785,1.23745,1.23755,210400000.0
2009-07-10 16:30:00,1.23765,1.238,1.2374,1.23745,381200000.0
2009-07-10 16:31:00,1.2375,1.23755,1.2374,1.2375,212200000.0
2009-07-10 16:32:00,1.2375,1.23765,1.2372,1.23735,260200000.0
2009-07-10 16:33:00,1.23735,1.23775,1.23715,1.2374,251200000.0
2009-07-10 16:34:00,1.23755,1.2381,1.2374,1.238,130200000.0
2009-07-10 16:35:00,1.238,1.238,1.238,1.238,111000000.0
2009-07-10 16:36:00,1.238,1.238,1.238,1.238,56000000.0
2009-07-10 16:37:00,1.238,1.238,1.238,1.238,107200000.0
2009-07-10 16:38:00,1.238,1.238,1.23715,1.2375,416800000.0
2009-07-10 16:39:00,1.23755,1.23815,1.2372,1.2377,382400000.0
2009-07-10 16:40:00,1.2376,1.23785,1.23725,1.23725,249400000.0
2009-07-10 16:41:00,1.23725,1.23755,1.23715,1.23755,208000000.0
2009-07-10 16:42:00,1.23755,1.23755,1.23705,1.23705,264800000.0
2009-07-10 16:43:00,1.23715,1.23725,1.237,1.237,140600000.0
2009-07-10 16:44:00,1.2371,1.2371,1.23685,1.237,150000000.0
2009-07-10 16:45:00,1.237,1.237,1.2369,1.2369,54000000.0
2009-07-10 16:46:00,1.2369,1.2369,1.23595,1.23605,256400000.0
2009-07-10 16:47:00,1.2361,1.2364,1.23595,1.23605,279200000.0
2009-07-10 16:48:00,1.23615,1.2364,1.23605,1.23605,253800000.0
2009-07-10 16:49:00,1.23605,1.2365,1.236,1.23625,228400000.0
2009-07-10 16:50:00,1.2364,1.2372,1.2362,1.23705,285200000.0
2009-07-10 16:51:00,1.2369,1.2372,1.236,1.236,259000000.0
2009-07-10 16:52:00,1.2361,1.2363,1.236,1.23625,137200000.0
2009-07-10 16:53:00,1.236,1.23665,1.236,1.2363,197400000.0
2009-07-10 16:54:00,1.2363,1.23685,1.236,1.23685,267200000.0
2009-07-10 16:55:00,1.23685,1.23685,1.23595,1.23605,191000000.0
2009-07-10 16:56:00,1.23605,1.23705,1.236,1.2361,153200000.0
2009-07-10 16:57:00,1.23605,1.2363,1.23605,1.23605,119200000.0
2009-07-10 16:58:00,1.23605,1.23605,1.23605,1.23605,52800000.0
2009-07-10 16:59:00,1.23605,1.23635,1.236,1.2362,173800000.0
2009-07-10 17:00:00,1.2362,1.23625,1.236,1.23605,123600000.0
2009-07-10 17:01:00,1.23605,1.2364,1.23605,1.23635,277200000.0
2009-07-10 17:02:00,1.236,1.2365,1.236,1.236,225000000.0
2009-07-10 17:03:00,1.23605,1.2361,1.23605,1.23605,54600000.0
2009-07-10 17:04:00,1.23605,1.2362,1.23605,1.23605,111800000.0
2009-07-10 17:05:00,1.23605,1.2362,1.23485,1.2352,144800000.0
2009-07-10 17:06:00,1.23525,1.23575,1.23465,1.2354,447200000.0
2009-07-10 17:07:00,1.2354,1.2358,1.2354,1.2357,164600000.0
2009-07-10 17:08:00,1.23565,1.23605,1.23535,1.23555,234400000.0
2009-07-10 17:09:00,1.2357,1.23595,1.2357,1.23585,73600000.0
2009-07-10 17:10:00,1.2359,1.2359,1.23435,1.2348,234200000.0
2009-07-10 17:11:00,1.23485,1.2361,1.23475,1.23495,229400000.0
2009-07-10 17:12:00,1.235,1.23585,1.235,1.2355,324000001.0
2009-07-10 17:13:00,1.2355,1.23585,1.2353,1.2356,266400000.0
2009-07-10 17:14:00,1.2354,1.23575,1.23535,1.2357,298200000.0
2009-07-10 17:15:00,1.23565,1.23605,1.2353,1.23545,496400000.0
2009-07-10 17:16:00,1.23565,1.23665,1.23535,1.23605,506400000.0
2009-07-10 17:17:00,1.2359,1.2363,1.2353,1.2363,504400000.0
2009-07-10 17:18:00,1.2364,1.2364,1.23535,1.2358,382000000.0
2009-07-10 17:19:00,1.23585,1.2365,1.23575,1.23595,323200000.0
2009-07-10 17:20:00,1.2361,1.23655,1.236,1.23625,294200000.0
2009-07-10 17:21:00,1.2364,1.23685,1.2364,1.23655,236000000.0
2009-07-10 17:22:00,1.23665,1.23695,1.2361,1.23675,404600000.0
2009-07-10 17:23:00,1.2366,1.2377,1.23655,1.2377,352200000.0
2009-07-10 17:24:00,1.23785,1.23815,1.2376,1.2379,435400000.0
2009-07-10 17:25:00,1.2379,1.2383,1.237,1.2375,740600000.0
2009-07-10 17:26:00,1.2376,1.23785,1.237,1.23765,501200000.0
2009-07-10 17:27:00,1.2376,1.23825,1.2372,1.2379,490200000.0
2009-07-10 17:28:00,1.2378,1.23855,1.237,1.2378,256800000.0
2009-07-10 17:29:00,1.2378,1.2384,1.2378,1.2383,447000000.0
2009-07-10 17:30:00,1.2383,1.2387,1.23755,1.238,414600000.0
2009-07-10 17:31:00,1.23795,1.239,1.23775,1.23805,784400000.0
2009-07-10 17:32:00,1.2381,1.23855,1.23785,1.23835,1201000000.0
2009-07-10 17:33:00,1.2384,1.2386,1.23805,1.23825,720799999.0
2009-07-10 17:34:00,1.2384,1.2389,1.2381,1.2381,800599999.0
2009-07-10 17:35:00,1.23805,1.2385,1.2378,1.2383,968199999.0
2009-07-10 17:36:00,1.23825,1.23835,1.23775,1.23805,533800000.0
2009-07-10 17:37:00,1.2381,1.2382,1.2377,1.2381,908600000.0
2009-07-10 17:38:00,1.23775,1.23855,1.23775,1.2383,441800000.0
2009-07-10 17:39:00,1.2378,1.2383,1.23755,1.23785,535599999.0
2009-07-10 17:40:00,1.23785,1.238,1.2376,1.2378,198200000.0
2009-07-10 17:41:00,1.2378,1.23805,1.23765,1.23795,152600000.0
2009-07-10 17:42:00,1.23795,1.2382,1.23765,1.23805,165400000.0
2009-07-10 17:43:00,1.23805,1.2382,1.23785,1.23805,269800000.0
2009-07-10 17:44:00,1.23805,1.2384,1.2379,1.238,255000000.0
2009-07-10 17:45:00,1.238,1.2382,1.23755,1.2376,305200000.0
2009-07-10 17:46:00,1.2376,1.23865,1.2374,1.23785,432999999.0
2009-07-10 17:47:00,1.2379,1.23855,1.23785,1.2384,573200000.0
2009-07-10 17:48:00,1.2384,1.23885,1.2384,1.23865,872400000.0
2009-07-10 17:49:00,1.23865,1.23875,1.2384,1.2384,460600000.0
2009-07-10 17:50:00,1.2384,1.23915,1.23815,1.23835,556200000.0
2009-07-10 17:51:00,1.23845,1.2388,1.23825,1.2386,438800000.0
2009-07-10 17:52:00,1.2386,1.23885,1.2383,1.23845,680200000.0
2009-07-10 17:53:00,1.23845,1.2386,1.23825,1.23845,748600000.0
2009-07-10 17:54:00,1.23845,1.2391,1.2382,1.2391,1426800000.0
2009-07-10 17:55:00,1.2391,1.2391,1.2384,1.23885,1216200000.0
2009-07-10 17:56:00,1.23885,1.23885,1.2383,1.23845,1824400000.0
2009-07-10 17:57:00,1.23845,1.23905,1.2381,1.23855,1249200000.0
2009-07-10 17:58:00,1.2385,1.23885,1.2383,1.2388,1316800000.0
2009-07-10 17:59:00,1.2389,1.2391,1.23835,1.23855,1262800000.0
2009-07-10 18:00:00,1.23855,1.23885,1.23825,1.23885,1154600000.0
2009-07-10 18:01:00,1.23885,1.23905,1.23845,1.2389,1304000000.0
2009-07-10 18:02:00,1.2389,1.23895,1.23835,1.2384,1216600000.0
2009-07-10 18:03:00,1.2384,1.23865,1.2384,1.23865,586800000.0
2009-07-10 18:04:00,1.23845,1.2385,1.2384,1.2384,92800000.0
2009-07-10 18:05:00,1.2384,1.23845,1.23825,1.23845,166800000.0
2009-07-10 18:06:00,1.23845,1.239,1.2382,1.23845,1245400000.0
2009-07-10 18:07:00,1.2383,1.2383,1.2383,1.2383,149200000.0
2009-07-10 18:08:00,1.2383,1.2383,1.2382,1.2382,71200000.0
2009-07-10 18:09:00,1.2382,1.2382,1.2381,1.2382,46000000.0
2009-07-10 18:10:00,1.2382,1.2382,1.2381,1.2381,52800000.0
2009-07-10 18:11:00,1.2381,1.2381,1.238,1.238,30400000.0
2009-07-10 18:12:00,1.238,1.238,1.2379,1.2379,25800000.0
2009-07-10 18:13:00,1.2379,1.2379,1.2366,1.23685,88700000.0
2009-07-10 18:14:00,1.23685,1.2371,1.2367,1.23695,115400000.0
2009-07-10 18:15:00,1.23695,1.2375,1.23675,1.2375,168400000.0
2009-07-10 18:16:00,1.23775,1.2382,1.2372,1.2377,210400000.0
2009-07-10 18:17:00,1.2373,1.23785,1.2373,1.23755,347400000.0
2009-07-10 18:18:00,1.2376,1.23785,1.23755,1.23765,176000000.0
2009-07-10 18:19:00,1.23765,1.23765,1.23715,1.23755,108800000.0
2009-07-10 18:20:00,1.23745,1.2376,1.237,1.23745,165200000.0
2009-07-10 18:21:00,1.2374,1.23755,1.23685,1.23735,186800000.0
2009-07-10 18:22:00,1.23735,1.23745,1.2369,1.237,255200000.0
2009-07-10 18:23:00,1.2372,1.2378,1.2371,1.2378,72000000.0
2009-07-10 18:24:00,1.23775,1.23775,1.2372,1.2372,208000000.0
2009-07-10 18:25:00,1.23725,1.23755,1.23695,1.23725,231200000.0
2009-07-10 18:26:00,1.23735,1.2375,1.23715,1.2372,103400000.0
2009-07-10 18:27:00,1.2373,1.23755,1.23715,1.2375,76000000.0
2009-07-10 18:28:00,1.2376,1.2376,1.23745,1.2375,68400000.0
2009-07-10 18:29:00,1.2375,1.2377,1.2375,1.23765,49400000.0
2009-07-10 18:30:00,1.23765,1.23765,1.2364,1.2365,224600000.0
2009-07-10 18:31:00,1.2366,1.237,1.23635,1.2364,352000000.0
2009-07-10 18:32:00,1.2365,1.2366,1.2364,1.2365,120000000.0
2009-07-10 18:33:00,1.23655,1.23665,1.2365,1.23665,32000000.0
2009-07-10 18:34:00,1.2367,1.2372,1.2367,1.23695,179800000.0
2009-07-10 18:35:00,1.23705,1.2372,1.23685,1.2372,99400000.0
2009-07-10 18:36:00,1.2372,1.23795,1.2371,1.23785,223200000.0
2009-07-10 18:37:00,1.23785,1.23805,1.23735,1.23785,249399999.0
2009-07-10 18:38:00,1.23805,1.2385,1.2375,1.23845,280700000.0
2009-07-10 18:39:00,1.23835,1.23845,1.23805,1.23845,123800000.0
2009-07-10 18:40:00,1.23835,1.2385,1.2372,1.2372,171200000.0
2009-07-10 18:41:00,1.23725,1.23815,1.2362,1.23815,219200000.0
2009-07-10 18:42:00,1.23815,1.2382,1.23815,1.23815,136000000.0
2009-07-10 18:43:00,1.23815,1.23835,1.2375,1.2375,248000000.0
2009-07-10 18:44:00,1.23745,1.2379,1.23735,1.2374,208000000.0
2009-07-10 18:45:00,1.23755,1.23805,1.23745,1.23805,128000000.0
2009-07-10 18:46:00,1.2373,1.23755,1.2363,1.2373,225800000.0
2009-07-10 18:47:00,1.23735,1.2378,1.23715,1.2378,216000000.0
2009-07-10 18:48:00,1.2378,1.23805,1.2366,1.2371,435600000.0
2009-07-10 18:49:00,1.2374,1.2376,1.2368,1.23685,180800000.0
2009-07-10 18:50:00,1.23645,1.2375,1.23645,1.2372,206600000.0
2009-07-10 18:51:00,1.2371,1.2385,1.2371,1.23845,314600000.0
2009-07-10 18:52:00,1.23813,1.2388,1.23705,1.23825,344800000.0
2009-07-10 18:53:00,1.2382,1.23845,1.238,1.23815,112000000.0
2009-07-10 18:54:00,1.2381,1.23835,1.23735,1.23765,148800000.0
2009-07-10 18:55:00,1.2376,1.23795,1.23755,1.2379,155600000.0
2009-07-10 18:56:00,1.23765,1.2379,1.23755,1.2379,138400000.0
2009-07-10 18:57:00,1.23795,1.238,1.23755,1.238,87800000.0
2009-07-10 18:58:00,1.2382,1.2385,1.23805,1.2385,213400000.0
2009-07-10 18:59:00,1.2383,1.23835,1.2377,1.2381,233600000.0
2009-07-10 19:00:00,1.2381,1.2381,1.2376,1.23785,206600000.0
2009-07-10 19:01:00,1.23795,1.23805,1.23775,1.2379,104000000.0
2009-07-10 19:02:00,1.23825,1.2383,1.23805,1.23805,112000000.0
2009-07-10 19:03:00,1.23805,1.2387,1.23675,1.2387,369800000.0
2009-07-10 19:04:00,1.2388,1.23905,1.238,1.2387,1344000000.0
2009-07-10 19:05:00,1.2387,1.2393,1.23835,1.23835,702800000.0
2009-07-10 19:06:00,1.2383,1.23933,1.2378,1.2388,325100000.0
2009-07-10 19:07:00,1.2381,1.23885,1.2359,1.23825,377400000.0
2009-07-10 19:08:00,1.2382,1.2384,1.23715,1.23785,332400000.0
2009-07-10 19:09:00,1.23785,1.2383,1.2375,1.2379,378400000.0
2009-07-10 19:10:00,1.2379,1.2382,1.2377,1.2379,193600000.0
2009-07-10 19:11:00,1.238,1.238,1.23745,1.2377,65600000.0
2009-07-10 19:12:00,1.23745,1.23765,1.2372,1.2373,83200000.0
2009-07-10 19:13:00,1.2372,1.23855,1.23675,1.2378,314200000.0
2009-07-10 19:14:00,1.23775,1.2382,1.2375,1.2379,241600000.0
2009-07-10 19:15:00,1.238,1.23815,1.2374,1.2376,212800000.0
2009-07-10 19:16:00,1.2374,1.2376,1.2373,1.2375,147200000.0
2009-07-10 19:17:00,1.2374,1.2383,1.2374,1.2378,388400000.0
2009-07-10 19:18:00,1.2378,1.2382,1.2378,1.23815,208600000.0
2009-07-10 19:19:00,1.2384,1.23845,1.23805,1.2382,147800000.0
2009-07-10 19:20:00,1.2384,1.23865,1.23815,1.23815,110000000.0
2009-07-10 19:21:00,1.2381,1.2381,1.23755,1.23775,110000000.0
2009-07-10 19:22:00,1.2379,1.2383,1.2379,1.23825,167200000.0
2009-07-10 19:23:00,1.2384,1.2385,1.2382,1.2383,136000000.0
2009-07-10 19:24:00,1.23825,1.23825,1.2381,1.2382,96000000.0
2009-07-10 19:25:00,1.2383,1.2386,1.23825,1.23845,104000000.0
2009-07-10 19:26:00,1.23825,1.23885,1.2378,1.2388,125200000.0
2009-07-10 19:27:00,1.2388,1.23925,1.23855,1.2388,113000000.0
2009-07-10 19:28:00,1.2387,1.2388,1.238,1.2382,97600000.0
2009-07-10 19:29:00,1.2382,1.23865,1.23695,1.23745,160000000.0
2009-07-10 19:30:00,1.23765,1.23795,1.2374,1.23765,256400000.0
2009-07-10 19:31:00,1.23775,1.23775,1.2376,1.23775,136000000.0
2009-07-10 19:32:00,1.23775,1.23775,1.2375,1.23755,74200000.0
2009-07-10 19:33:00,1.23765,1.23835,1.23765,1.23825,142000000.0
2009-07-10 19:34:00,1.23835,1.23835,1.23805,1.23805,174400000.0
2009-07-10 19:35:00,1.2381,1.2387,1.238,1.2386,138400000.0
2009-07-10 19:36:00,1.23855,1.23855,1.2382,1.23825,131200000.0
2009-07-10 19:37:00,1.238,1.2388,1.23735,1.2374,446400000.0
2009-07-10 19:38:00,1.2375,1.23795,1.23715,1.2373,216000000.0
2009-07-10 19:39:00,1.2374,1.23755,1.2374,1.2375,128000000.0
2009-07-10 19:40:00,1.2377,1.23795,1.2372,1.2374,179400000.0
2009-07-10 19:41:00,1.23745,1.23785,1.23745,1.23785,120400000.0
2009-07-10 19:42:00,1.23795,1.23825,1.23795,1.23815,177800000.0
2009-07-10 19:43:00,1.23815,1.23845,1.2379,1.2383,171200000.0
2009-07-10 19:44:00,1.2384,1.2387,1.2382,1.23825,197600000.0
2009-07-10 19:45:00,1.2384,1.2398,1.23825,1.23965,290800000.0
2009-07-10 19:46:00,1.2397,1.2397,1.2378,1.2383,523000000.0
2009-07-10 19:47:00,1.23845,1.2385,1.23795,1.238,224600000.0
2009-07-10 19:48:00,1.238,1.238,1.2379,1.2379,19200000.0
2009-07-10 19:49:00,1.2379,1.2382,1.23785,1.23815,91400000.0
2009-07-10 19:50:00,1.23815,1.23825,1.2378,1.2378,144000000.0
2009-07-10 19:51:00,1.23795,1.2386,1.2378,1.238,168600000.0
2009-07-10 19:52:00,1.23795,1.23815,1.23785,1.23815,100800000.0
2009-07-10 19:53:00,1.2381,1.2381,1.2379,1.238,144000000.0
2009-07-10 19:54:00,1.23865,1.23875,1.23855,1.23855,68400000.0
2009-07-10 19:55:00,1.23855,1.23865,1.2384,1.2384,92000000.0
2009-07-10 19:56:00,1.23845,1.2386,1.23845,1.23855,41800000.0
2009-07-10 19:57:00,1.23855,1.23855,1.23795,1.2382,53200000.0
2009-07-10 19:58:00,1.2382,1.2382,1.2382,1.2382,9600000.0
2009-07-10 19:59:00,1.2382,1.2382,1.2381,1.2381,22400000.0
2009-07-10 20:00:00,1.2381,1.23835,1.2381,1.23835,22000000.0
2009-07-10 20:01:00,1.23825,1.23825,1.2381,1.2381,49200000.0
2009-07-10 20:02:00,1.2381,1.2381,1.238,1.238,22400000.0
2009-07-10 20:03:00,1.238,1.238,1.238,1.238,11200000.0
2009-07-10 20:04:00,1.2379,1.2379,1.2379,1.2379,11200000.0
2009-07-10 20:05:00,1.23785,1.23825,1.2378,1.2382,147200000.0
2009-07-10 20:06:00,1.2382,1.23945,1.238,1.23895,179800000.0
2009-07-10 20:07:00,1.23895,1.23915,1.2388,1.23915,175600000.0
2009-07-10 20:08:00,1.2392,1.23955,1.2388,1.23955,202600000.0
2009-07-10 20:09:00,1.2396,1.2404,1.23945,1.24035,223500000.0
2009-07-10 20:10:00,1.24035,1.24035,1.23945,1.2395,127600000.0
2009-07-10 20:11:00,1.2394,1.24005,1.2385,1.2389,100000000.0
2009-07-10 20:12:00,1.2389,1.2389,1.2388,1.2389,26600000.0
2009-07-10 20:13:00,1.2389,1.23995,1.2388,1.2389,366800000.0
2009-07-10 20:14:00,1.2389,1.2391,1.2389,1.23905,28000000.0
2009-07-10 20:15:00,1.23925,1.23925,1.2388,1.2388,55600000.0
2009-07-10 20:16:00,1.23885,1.23905,1.2388,1.23905,69200000.0
2009-07-10 20:17:00,1.23905,1.23905,1.239,1.239,26000000.0
2009-07-10 20:18:00,1.239,1.239,1.2389,1.239,30600000.0
2009-07-10 20:19:00,1.23905,1.23945,1.23895,1.239,201400000.0
2009-07-10 20:20:00,1.239,1.23945,1.2389,1.2392,67200000.0
2009-07-10 20:21:00,1.2392,1.2393,1.239,1.2392,112800000.0
2009-07-10 20:22:00,1.23915,1.23925,1.239,1.239,102000000.0
2009-07-10 20:23:00,1.239,1.239,1.2389,1.239,24200000.0
2009-07-10 20:24:00,1.23905,1.23905,1.2388,1.2388,38200000.0
2009-07-10 20:25:00,1.2388,1.2388,1.23813,1.2387,35200000.0
2009-07-10 20:26:00,1.2387,1.2387,1.2386,1.2386,48000000.0
2009-07-10 20:27:00,1.2386,1.2386,1.2386,1.2386,44800000.0
2009-07-10 20:28:00,1.2385,1.2385,1.2385,1.2385,11200000.0
2009-07-10 20:29:00,1.2385,1.2385,1.2384,1.2384,28800000.0
2009-07-10 20:30:00,1.2384,1.2386,1.2383,1.2386,82400000.0
2009-07-10 20:31:00,1.23865,1.23915,1.2382,1.2383,240400000.0
2009-07-10 20:32:00,1.2383,1.23895,1.2383,1.2388,94600000.0
2009-07-10 20:33:00,1.23885,1.23905,1.23835,1.2386,48200000.0
2009-07-10 20:34:00,1.2389,1.23945,1.23835,1.23935,93000000.0
2009-07-10 20:35:00,1.23855,1.23905,1.23855,1.23905,30800000.0
2009-07-10 20:36:00,1.2391,1.2392,1.2391,1.2392,7600000.0
2009-07-10 20:37:00,1.23935,1.2401,1.23915,1.2401,75800000.0
2009-07-10 20:38:00,1.2402,1.24035,1.239,1.239,66800000.0
2009-07-10 20:39:00,1.2394,1.2396,1.23895,1.2392,71400000.0
2009-07-10 20:40:00,1.2391,1.2396,1.2391,1.23935,195000000.0
2009-07-10 20:41:00,1.23935,1.23935,1.23935,1.23935,364800000.0
2009-07-10 20:42:00,1.23935,1.2396,1.23915,1.2393,94800000.0
2009-07-10 20:43:00,1.2393,1.23975,1.2392,1.23975,60800000.0
2009-07-10 20:44:00,1.2398,1.24025,1.23955,1.2401,70000000.0
2009-07-10 20:45:00,1.2394,1.24065,1.2394,1.2397,98000000.0
2009-07-10 20:46:00,1.2398,1.2398,1.2395,1.2396,45200000.0
2009-07-10 20:47:00,1.23975,1.2403,1.23975,1.2403,109000000.0
2009-07-10 20:48:00,1.2403,1.24055,1.2396,1.2396,55000000.0
2009-07-10 20:49:00,1.2396,1.23965,1.2395,1.2396,42200000.0
2009-07-10 20:50:00,1.2396,1.2396,1.2382,1.2382,49760000.0
2009-07-10 20:51:00,1.23857,1.23955,1.23857,1.23945,59200000.0
2009-07-10 20:52:00,1.23945,1.23945,1.23885,1.23935,52800000.0
2009-07-10 20:53:00,1.23935,1.23935,1.2382,1.23925,24540000.0
2009-07-10 20:54:00,1.23925,1.23925,1.2382,1.2382,41820000.0
2009-07-10 20:55:00,1.2382,1.23905,1.2382,1.23905,49360000.0
2009-07-10 20:56:00,1.23905,1.23905,1.23895,1.23895,22400000.0
2009-07-10 20:57:00,1.23895,1.23895,1.23895,1.23895,24000000.0
2009-07-10 20:58:00,1.23895,1.23895,1.23875,1.2388,60200000.0
2009-07-10 20:59:00,1.2388,1.2388,1.2387,1.2387,57600000.0
2009-07-10 21:00:00,1.2382,1.23835,1.2382,1.23825,305720000.0
2009-07-10 21:01:00,1.23855,1.2396,1.23825,1.2394,118200000.0
2009-07-10 21:02:00,1.2394,1.23965,1.2394,1.23955,98600000.0
2009-07-10 21:03:00,1.2396,1.24015,1.2394,1.24015,83400000.0
2009-07-10 21:04:00,1.2398,1.24075,1.2389,1.24075,188600000.0
2009-07-10 21:05:00,1.24075,1.24095,1.2396,1.2398,169600000.0
2009-07-10 21:06:00,1.2398,1.2398,1.23895,1.23915,217640000.0
2009-07-10 21:07:00,1.23915,1.23915,1.23915,1.23915,10800000.0
2009-07-10 21:08:00,1.2392,1.2397,1.23895,1.23935,146880000.0
2009-07-10 21:09:00,1.2394,1.23965,1.2392,1.23965,72200000.0
2009-07-10 21:10:00,1.23965,1.23985,1.23965,1.23975,87400000.0
2009-07-10 21:11:00,1.2399,1.24005,1.23965,1.2397,129200000.0
2009-07-10 21:12:00,1.2397,1.23985,1.2396,1.23965,57000000.0
2009-07-10 21:13:00,1.2408,1.2408,1.23895,1.2402,130800000.0
2009-07-10 21:14:00,1.24035,1.24105,1.24035,1.24105,125000000.0
2009-07-10 21:15:00,1.24105,1.24135,1.2409,1.24105,161200000.0
2009-07-10 21:16:00,1.24105,1.24135,1.2395,1.2395,259240000.0
2009-07-10 21:17:00,1.2395,1.24035,1.2395,1.23985,167620000.0
2009-07-10 21:18:00,1.23995,1.2403,1.2399,1.24,112800000.0
2009-07-10 21:19:00,1.23995,1.2404,1.23995,1.2403,99000000.0
2009-07-10 21:20:00,1.2403,1.2403,1.23995,1.23995,110800000.0
2009-07-10 21:21:00,1.24,1.2403,1.23955,1.23965,158000000.0
2009-07-10 21:22:00,1.23965,1.2403,1.23965,1.24015,156000000.0
2009-07-10 21:23:00,1.23985,1.24055,1.2398,1.2398,183800000.0
2009-07-10 21:24:00,1.23985,1.24015,1.2395,1.23985,194020000.0
2009-07-10 21:25:00,1.23995,1.2406,1.23965,1.24,293800000.0
2009-07-10 21:26:00,1.24,1.24055,1.2398,1.24025,482799994.0
2009-07-10 21:27:00,1.24025,1.24035,1.2401,1.2402,145800000.0
2009-07-10 21:28:00,1.2402,1.24035,1.24015,1.24035,77600000.0
2009-07-10 21:29:00,1.2405,1.2406,1.24015,1.24035,129800000.0
2009-07-10 21:30:00,1.24035,1.2406,1.2402,1.24045,95200000.0
2009-07-10 21:31:00,1.2406,1.24085,1.2406,1.2408,25600000.0
2009-07-10 21:32:00,1.24035,1.24065,1.2402,1.24065,188400000.0
2009-07-10 21:33:00,1.24065,1.24065,1.24,1.24,264600000.0
2009-07-10 21:34:00,1.2399,1.24,1.23965,1.23985,130600000.0
2009-07-10 21:35:00,1.24005,1.24065,1.24005,1.24005,140600000.0
2009-07-10 21:36:00,1.24005,1.2403,1.24,1.2403,123600000.0
2009-07-10 21:37:00,1.2405,1.2409,1.2401,1.2409,135800000.0
2009-07-10 21:38:00,1.24105,1.24145,1.24065,1.24135,254800000.0
2009-07-10 21:39:00,1.24135,1.2416,1.24105,1.24125,106800000.0
2009-07-10 21:40:00,1.24075,1.2414,1.2401,1.2412,249000000.0
2009-07-10 21:41:00,1.24045,1.24115,1.24045,1.24115,58400000.0
2009-07-10 21:42:00,1.24115,1.2415,1.2406,1.2411,135200000.0
2009-07-10 21:43:00,1.2411,1.24145,1.2411,1.24145,73400000.0
2009-07-10 21:44:00,1.24145,1.24195,1.24125,1.2417,290600000.0
2009-07-10 21:45:00,1.2418,1.24215,1.2417,1.2417,196800000.0
2009-07-10 21:46:00,1.2418,1.2421,1.2418,1.2419,89000000.0
2009-07-10 21:47:00,1.2419,1.2419,1.2413,1.24145,91600000.0
2009-07-10 21:48:00,1.24145,1.2419,1.24135,1.2415,185000000.0
2009-07-10 21:49:00,1.2415,1.2415,1.2414,1.2414,39000000.0
2009-07-10 21:50:00,1.2415,1.2417,1.24135,1.2417,84400000.0
2009-07-10 21:51:00,1.24165,1.24165,1.24165,1.24165,3800000.0
2009-07-10 21:52:00,1.2417,1.24215,1.2417,1.2419,104200000.0
2009-07-10 21:53:00,1.2418,1.2422,1.24125,1.24125,179400000.0
2009-07-10 21:54:00,1.24135,1.24165,1.2408,1.24125,164400000.0
2009-07-10 21:55:00,1.24135,1.24185,1.24115,1.2416,127400000.0
2009-07-10 21:56:00,1.24155,1.24155,1.2404,1.241,161600000.0
2009-07-10 21:57:00,1.24095,1.24095,1.24015,1.24055,85940000.0
2009-07-10 21:58:00,1.2407,1.2413,1.2407,1.2408,192200000.0
2009-07-10 21:59:00,1.2408,1.2408,1.24025,1.24025,78400000.0
2009-07-10 22:00:00,1.24025,1.24075,1.24015,1.2407,93700000.0
2009-07-10 22:01:00,1.24085,1.2412,1.24065,1.24115,66800000.0
2009-07-10 22:02:00,1.2413,1.24135,1.2413,1.24135,7600000.0
2009-07-10 22:03:00,1.241,1.24114,1.2409,1.24114,166600000.0
2009-07-10 22:04:00,1.2413,1.24175,1.2413,1.24175,25600000.0
2009-07-10 22:05:00,1.24205,1.24285,1.242,1.24275,125800000.0
2009-07-10 22:06:00,1.24265,1.24265,1.2423,1.24255,25400000.0
2009-07-10 22:07:00,1.2427,1.2427,1.2412,1.2412,131200000.0
2009-07-10 22:08:00,1.2412,1.2413,1.24075,1.24085,157980000.0
2009-07-10 22:09:00,1.24095,1.24095,1.24075,1.24075,106400000.0
2009-07-10 22:10:00,1.24075,1.24075,1.24075,1.24075,182220000.0
2009-07-10 22:11:00,1.24075,1.24075,1.24075,1.24075,91260000.0
2009-07-10 22:12:00,1.24075,1.24075,1.24075,1.24075,95040000.0
2009-07-10 22:13:00,1.24075,1.24095,1.24075,1.24075,252720000.0
2009-07-10 22:14:00,1.24075,1.24075,1.24075,1.24075,100020000.0
2009-07-10 22:15:00,1.24075,1.24075,1.24075,1.24075,95580000.0
2009-07-10 22:16:00,1.24075,1.24075,1.24075,1.24075,90720000.0
2009-07-10 22:17:00,1.24075,1.24075,1.24075,1.24075,96660000.0
2009-07-10 22:18:00,1.24075,1.24075,1.24075,1.24075,78840000.0
2009-07-10 22:19:00,1.24075,1.24075,1.24075,1.24075,82620000.0
2009-07-10 22:20:00,1.24075,1.24075,1.24075,1.24075,77220000.0
2009-07-10 22:21:00,1.24075,1.24075,1.24075,1.24075,87480000.0
2009-07-10 22:22:00,1.24075,1.24075,1.24075,1.24075,90180000.0
2009-07-10 22:23:00,1.24075,1.24075,1.24075,1.24075,90180000.0
2009-07-10 22:24:00,1.24075,1.24075,1.24075,1.24075,88020000.0
2009-07-10 22:25:00,1.24075,1.24075,1.24075,1.24075,98820000.0
2009-07-10 22:26:00,1.24075,1.24095,1.24075,1.24095,96140000.0
2009-07-10 22:27:00,1.24105,1.24105,1.24105,1.24105,15200000.0
2009-07-10 22:28:00,1.24105,1.24105,1.24105,1.24105,7600000.0
2009-07-10 22:29:00,1.24105,1.24115,1.24105,1.24105,39600000.0
2009-07-10 22:30:00,1.24085,1.24095,1.24075,1.24075,27480000.0
2009-07-10 22:31:00,1.24075,1.24075,1.24075,1.24075,90720000.0
2009-07-10 22:32:00,1.24075,1.24075,1.24075,1.24075,96120000.0
2009-07-10 22:33:00,1.24075,1.2409,1.24075,1.24075,97860000.0
2009-07-10 22:34:00,1.2408,1.24105,1.2408,1.24105,14600000.0
2009-07-10 22:35:00,1.24105,1.24105,1.24075,1.24075,75580000.0
2009-07-10 22:36:00,1.24075,1.24075,1.24075,1.24075,113940000.0
2009-07-10 22:37:00,1.24075,1.24075,1.24075,1.24075,89100000.0
2009-07-10 22:38:00,1.24075,1.24075,1.24075,1.24075,93960000.0
2009-07-10 22:39:00,1.24075,1.24075,1.24075,1.24075,108540000.0
2009-07-10 22:40:00,1.24075,1.24075,1.24075,1.24075,86400000.0
2009-07-10 22:41:00,1.24075,1.24075,1.24075,1.24075,88020000.0
2009-07-10 22:42:00,1.24075,1.24075,1.24075,1.24075,101520000.0
2009-07-10 22:43:00,1.24075,1.24075,1.24075,1.24075,85320000.0
2009-07-10 22:44:00,1.24075,1.24075,1.24075,1.24075,79380000.0
2009-07-10 22:45:00,1.24075,1.24075,1.24075,1.24075,84240000.0
2009-07-10 22:46:00,1.24075,1.2408,1.24075,1.24075,148760000.0
2009-07-10 22:47:00,1.24075,1.24075,1.24075,1.24075,93420000.0
2009-07-10 22:48:00,1.24075,1.24075,1.24075,1.24075,85860000.0
2009-07-10 22:49:00,1.24075,1.24075,1.24075,1.24075,78300000.0
2009-07-10 22:50:00,1.24075,1.24075,1.24075,1.24075,102060000.0
2009-07-10 22:51:00,1.24075,1.24075,1.24075,1.24075,85860000.0
2009-07-10 22:52:00,1.24075,1.24075,1.24075,1.24075,89100000.0
2009-07-10 22:53:00,1.24075,1.24075,1.24075,1.24075,96660000.0
2009-07-10 22:54:00,1.24075,1.24075,1.24075,1.24075,93960000.0
2009-07-10 22:55:00,1.24075,1.24075,1.24075,1.24075,115020000.0
2009-07-10 22:56:00,1.24075,1.24075,1.24075,1.24075,100440000.0
2009-07-10 22:57:00,1.24075,1.2409,1.24075,1.24075,108340000.0
2009-07-10 22:58:00,1.24075,1.2412,1.24075,1.24075,119680000.0
2009-07-10 22:59:00,1.24075,1.24075,1.24075,1.24075,82620000.0
2009-07-12 23:01:00,1.2388,1.24075,1.2388,1.24075,48080000.0
2009-07-12 23:02:00,1.24075,1.24075,1.24075,1.24075,99900000.0
2009-07-12 23:03:00,1.24075,1.24075,1.24075,1.24075,109620000.0
2009-07-12 23:04:00,1.24075,1.24075,1.24075,1.24075,112320000.0
2009-07-12 23:05:00,1.24075,1.24075,1.24075,1.24075,111240000.0
2009-07-12 23:06:00,1.24075,1.24075,1.24075,1.24075,112860000.0
2009-07-12 23:07:00,1.24075,1.24075,1.24075,1.24075,107460000.0
2009-07-12 23:08:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:09:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:10:00,1.24075,1.24075,1.24075,1.24075,107460000.0
2009-07-12 23:11:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:12:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:13:00,1.24075,1.24075,1.24075,1.24075,107460000.0
2009-07-12 23:14:00,1.24075,1.24075,1.24075,1.24075,99360000.0
2009-07-12 23:15:00,1.24075,1.24075,1.24075,1.24075,97200000.0
2009-07-12 23:16:00,1.24075,1.24075,1.24075,1.24075,108000000.0
2009-07-12 23:17:00,1.24075,1.24075,1.24075,1.24075,97200000.0
2009-07-12 23:18:00,1.24075,1.24075,1.24075,1.24075,113400000.0
2009-07-12 23:19:00,1.24075,1.24075,1.24075,1.24075,96120000.0
2009-07-12 23:20:00,1.24075,1.24075,1.24075,1.24075,100980000.0
2009-07-12 23:21:00,1.24075,1.24075,1.24075,1.24075,102600000.0
2009-07-12 23:22:00,1.24075,1.24075,1.24075,1.24075,102600000.0
2009-07-12 23:23:00,1.24075,1.24075,1.24075,1.24075,106380000.0
2009-07-12 23:24:00,1.24075,1.24075,1.24075,1.24075,102600000.0
2009-07-12 23:25:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:26:00,1.24075,1.24075,1.24075,1.24075,112860000.0
2009-07-12 23:27:00,1.24075,1.24075,1.24075,1.24075,105840000.0
2009-07-12 23:28:00,1.24075,1.24075,1.24075,1.24075,98820000.0
2009-07-12 23:29:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:30:00,1.24075,1.24075,1.24075,1.24075,102060000.0
2009-07-12 23:31:00,1.24075,1.24075,1.24075,1.24075,110160000.0
2009-07-12 23:32:00,1.24075,1.24075,1.24075,1.24075,102060000.0
2009-07-12 23:33:00,1.24075,1.24075,1.24075,1.24075,102060000.0
2009-07-12 23:34:00,1.24075,1.24075,1.24075,1.24075,110160000.0
2009-07-12 23:35:00,1.24075,1.24075,1.24075,1.24075,106380000.0
2009-07-12 23:36:00,1.24075,1.24075,1.24075,1.24075,107460000.0
2009-07-12 23:37:00,1.24075,1.24075,1.24075,1.24075,100980000.0
2009-07-12 23:38:00,1.24075,1.24075,1.24075,1.24075,100440000.0
2009-07-12 23:39:00,1.24075,1.24075,1.24075,1.24075,96120000.0
2009-07-12 23:40:00,1.24075,1.24075,1.24075,1.24075,99900000.0
2009-07-12 23:41:00,1.24075,1.24075,1.24075,1.24075,91800000.0
2009-07-12 23:42:00,1.24075,1.24075,1.24075,1.24075,102060000.0
2009-07-12 23:43:00,1.24075,1.24075,1.24075,1.24075,100440000.0
2009-07-12 23:44:00,1.24075,1.24075,1.24075,1.24075,96660000.0
2009-07-12 23:45:00,1.24075,1.24075,1.24075,1.24075,93960000.0
2009-07-12 23:46:00,1.24075,1.24075,1.24075,1.24075,113940000.0
2009-07-12 23:47:00,1.24075,1.24075,1.24075,1.24075,108540000.0
2009-07-12 23:48:00,1.24075,1.24075,1.24075,1.24075,95040000.0
2009-07-12 23:49:00,1.24075,1.24075,1.24075,1.24075,102600000.0
2009-07-12 23:50:00,1.24075,1.24075,1.24075,1.24075,99360000.0
2009-07-12 23:51:00,1.24075,1.24075,1.24075,1.24075,96120000.0
2009-07-12 23:52:00,1.24075,1.24075,1.24075,1.24075,93420000.0
2009-07-12 23:53:00,1.24075,1.24075,1.24075,1.24075,110700000.0
2009-07-12 23:54:00,1.24075,1.24075,1.24075,1.24075,108540000.0
2009-07-12 23:55:00,1.24075,1.24075,1.24075,1.24075,101520000.0
2009-07-12 23:56:00,1.24075,1.24075,1.24075,1.24075,95040000.0
2009-07-12 23:57:00,1.24075,1.24075,1.24075,1.24075,102600000.0
2009-07-12 23:58:00,1.24075,1.24075,1.24075,1.24075,109620000.0
2009-07-12 23:59:00,1.24075,1.24075,1.24075,1.24075,97200000.0
2009-07-13 00:00:00,1.24075,1.24075,1.24075,1.24075,111240000.0
2009-07-13 00:01:00,1.24075,1.24145,1.24075,1.24075,64220000.0
2009-07-13 00:02:00,1.24075,1.24095,1.24075,1.24095,27580000.0
2009-07-13 00:03:00,1.24085,1.24105,1.24085,1.241,23000000.0
2009-07-13 00:04:00,1.241,1.24125,1.24095,1.241,81800000.0
2009-07-13 00:05:00,1.24105,1.2411,1.24095,1.24105,27600000.0
2009-07-13 00:06:00,1.24105,1.24125,1.24095,1.24105,68800000.0
2009-07-13 00:07:00,1.241,1.24105,1.241,1.24105,19400000.0
2009-07-13 00:08:00,1.24105,1.24135,1.24105,1.2413,38200000.0
2009-07-13 00:09:00,1.24135,1.24135,1.2413,1.2413,15800000.0
2009-07-13 00:10:00,1.2414,1.24165,1.2414,1.24165,23600000.0
2009-07-13 00:11:00,1.2421,1.24215,1.24135,1.24175,70400000.0
2009-07-13 00:12:00,1.24185,1.24185,1.2407,1.2408,55200000.0
2009-07-13 00:13:00,1.2408,1.2412,1.2408,1.24115,69800000.0
2009-07-13 00:14:00,1.2411,1.24115,1.24095,1.24095,30400000.0
2009-07-13 00:15:00,1.241,1.241,1.24075,1.2408,34600000.0
2009-07-13 00:16:00,1.24085,1.24095,1.24085,1.24095,7600000.0
2009-07-13 00:17:00,1.24095,1.24095,1.2404,1.24065,52400000.0
2009-07-13 00:18:00,1.2407,1.2407,1.2407,1.2407,26600000.0
2009-07-13 00:19:00,1.2408,1.24115,1.2408,1.24115,19000000.0
2009-07-13 00:20:00,1.2412,1.24135,1.2412,1.24125,41800000.0
2009-07-13 00:21:00,1.2412,1.2412,1.24095,1.2412,30400000.0
2009-07-13 00:22:00,1.2412,1.24125,1.2412,1.2412,11400000.0
2009-07-13 00:23:00,1.2412,1.2412,1.2412,1.2412,7600000.0
2009-07-13 00:24:00,1.24155,1.2416,1.2412,1.2412,5800000.0
2009-07-13 00:25:00,1.2412,1.24125,1.2411,1.24115,41800000.0
2009-07-13 00:26:00,1.2412,1.2413,1.2412,1.2413,6400000.0
2009-07-13 00:27:00,1.24115,1.2412,1.24115,1.2412,9800000.0
2009-07-13 00:28:00,1.2412,1.2412,1.2411,1.2411,7000000.0
2009-07-13 00:29:00,1.2411,1.2412,1.2411,1.24115,14400000.0
2009-07-13 00:30:00,1.2411,1.2411,1.2411,1.2411,3800000.0
2009-07-13 00:31:00,1.24034,1.24034,1.24034,1.24034,67200000.0
2009-07-13 00:32:00,1.2412,1.24165,1.24115,1.24115,67200000.0
2009-07-13 00:33:00,1.2411,1.2411,1.2411,1.2411,3800000.0
2009-07-13 00:34:00,1.2412,1.2413,1.2412,1.24125,40400000.0
2009-07-13 00:35:00,1.2413,1.24135,1.24125,1.24135,17200000.0
2009-07-13 00:36:00,1.24145,1.2418,1.24145,1.2418,16400000.0
2009-07-13 00:37:00,1.24185,1.2419,1.2414,1.2415,46000000.0
2009-07-13 00:38:00,1.24155,1.24185,1.24155,1.24165,64000000.0
2009-07-13 00:39:00,1.24195,1.24195,1.24095,1.24165,44400000.0
2009-07-13 00:40:00,1.24205,1.24205,1.24155,1.242,43800000.0
2009-07-13 00:41:00,1.24205,1.24205,1.24165,1.24205,36000000.0
2009-07-13 00:42:00,1.2419,1.24225,1.2418,1.24225,39600000.0
2009-07-13 00:43:00,1.24225,1.24225,1.24225,1.24225,4400000.0
2009-07-13 00:44:00,1.24205,1.2431,1.2406,1.24155,65000000.0
2009-07-13 00:45:00,1.2416,1.2431,1.24045,1.24215,168820000.0
2009-07-13 00:46:00,1.24215,1.24215,1.24045,1.24045,94480000.0
2009-07-13 00:47:00,1.2407,1.2417,1.24045,1.24105,150400000.0
2009-07-13 00:48:00,1.24105,1.24125,1.24085,1.24115,71600000.0
2009-07-13 00:49:00,1.24115,1.2415,1.2409,1.2412,195200000.0
2009-07-13 00:50:00,1.24095,1.2418,1.24095,1.24135,137000000.0
2009-07-13 00:51:00,1.24135,1.2419,1.24115,1.2413,74600000.0
2009-07-13 00:52:00,1.2413,1.2413,1.2413,1.2413,16000000.0
2009-07-13 00:53:00,1.2413,1.2413,1.24045,1.24045,74200000.0
2009-07-13 00:54:00,1.24045,1.24115,1.24045,1.24115,24180000.0
2009-07-13 00:55:00,1.24115,1.24125,1.24055,1.24105,100600000.0
2009-07-13 00:56:00,1.24105,1.24115,1.2408,1.24115,129400000.0
2009-07-13 00:57:00,1.24115,1.24135,1.2409,1.241,42600000.0
2009-07-13 00:58:00,1.2409,1.2409,1.24055,1.24065,75600000.0
2009-07-13 00:59:00,1.24065,1.2408,1.24045,1.24045,145920000.0
2009-07-13 01:00:00,1.2407,1.2407,1.24045,1.24065,25540000.0
2009-07-13 01:01:00,1.24065,1.24135,1.24065,1.2412,143800000.0
2009-07-13 01:02:00,1.2412,1.24125,1.24095,1.241,89400000.0
2009-07-13 01:03:00,1.241,1.2412,1.24075,1.24115,85600000.0
2009-07-13 01:04:00,1.24115,1.2412,1.2411,1.2411,36200000.0
2009-07-13 01:05:00,1.24115,1.2414,1.2409,1.2411,73600000.0
2009-07-13 01:06:00,1.24115,1.2413,1.2411,1.2411,41800000.0
2009-07-13 01:07:00,1.24115,1.24135,1.241,1.241,26600000.0
2009-07-13 01:08:00,1.24105,1.24105,1.2409,1.2409,7600000.0
2009-07-13 01:09:00,1.24095,1.2411,1.2409,1.24095,34200000.0
2009-07-13 01:10:00,1.24095,1.2413,1.2408,1.2412,57000000.0
2009-07-13 01:11:00,1.24115,1.24125,1.241,1.24105,30800000.0
2009-07-13 01:12:00,1.2409,1.241,1.2409,1.241,7600000.0
2009-07-13 01:13:00,1.241,1.241,1.2408,1.24095,34000000.0
2009-07-13 01:14:00,1.241,1.241,1.241,1.241,5800000.0
2009-07-13 01:15:00,1.2408,1.2409,1.2408,1.2409,20200000.0
2009-07-13 01:16:00,1.24105,1.2412,1.24105,1.2411,4000000.0
2009-07-13 01:17:00,1.2411,1.24165,1.24065,1.24115,113400000.0
2009-07-13 01:18:00,1.24105,1.2416,1.2408,1.2411,104000000.0
2009-07-13 01:19:00,1.2414,1.24145,1.2414,1.2414,56000000.0
2009-07-13 01:20:00,1.2412,1.2414,1.2412,1.2414,65400000.0
2009-07-13 01:21:00,1.2414,1.2414,1.2414,1.2414,3800000.0
2009-07-13 01:22:00,1.2414,1.2417,1.24075,1.24085,197200000.0
2009-07-13 01:23:00,1.24075,1.2413,1.2407,1.241,143600000.0
2009-07-13 01:24:00,1.241,1.24115,1.2409,1.24105,86800000.0
2009-07-13 01:25:00,1.2411,1.24155,1.24105,1.24105,172800000.0
2009-07-13 01:26:00,1.2414,1.2414,1.2413,1.2413,32000000.0
2009-07-13 01:27:00,1.2414,1.24145,1.2412,1.24135,51800000.0
2009-07-13 01:28:00,1.24075,1.24095,1.2405,1.2409,137600000.0
2009-07-13 01:29:00,1.241,1.24115,1.24075,1.24075,112000000.0
2009-07-13 01:30:00,1.24045,1.2415,1.24045,1.2406,291880000.0
2009-07-13 01:31:00,1.2409,1.241,1.2406,1.24085,103600000.0
2009-07-13 01:32:00,1.2409,1.2411,1.2408,1.2411,31600000.0
2009-07-13 01:33:00,1.2411,1.24115,1.241,1.241,37200000.0
2009-07-13 01:34:00,1.2412,1.2412,1.24045,1.24095,290300000.0
2009-07-13 01:35:00,1.24095,1.24095,1.24095,1.24095,3800000.0
2009-07-13 01:36:00,1.2409,1.24125,1.2409,1.2412,55600000.0
2009-07-13 01:37:00,1.2411,1.2414,1.2411,1.2414,129800000.0
2009-07-13 01:38:00,1.2414,1.2416,1.24085,1.24135,314599999.0
2009-07-13 01:39:00,1.24135,1.24135,1.2411,1.2411,145000000.0
2009-07-13 01:40:00,1.24125,1.2413,1.2412,1.2413,39200000.0
2009-07-13 01:41:00,1.24135,1.24135,1.2412,1.2412,85200000.0
2009-07-13 01:42:00,1.2413,1.2413,1.2412,1.2412,11400000.0
2009-07-13 01:43:00,1.2411,1.24125,1.24075,1.24115,43000000.0
2009-07-13 01:44:00,1.2414,1.2414,1.2414,1.2414,10800000.0
2009-07-13 01:45:00,1.2416,1.2416,1.2415,1.2416,21600000.0
2009-07-13 01:46:00,1.2416,1.24165,1.24115,1.2413,127800000.0
2009-07-13 01:47:00,1.2414,1.2414,1.24115,1.2414,42600000.0
2009-07-13 01:48:00,1.2414,1.2414,1.2413,1.24135,26400000.0
2009-07-13 01:49:00,1.2414,1.2414,1.2414,1.2414,3800000.0
2009-07-13 01:50:00,1.2414,1.24175,1.2414,1.24175,38800000.0
2009-07-13 01:51:00,1.24185,1.24185,1.2415,1.2415,66000000.0
2009-07-13 01:52:00,1.24155,1.24155,1.2415,1.2415,11400000.0
2009-07-13 01:53:00,1.24145,1.24145,1.24135,1.2414,15200000.0
2009-07-13 01:54:00,1.24145,1.2416,1.24145,1.2416,64600000.0
2009-07-13 01:55:00,1.2416,1.2419,1.2415,1.2415,33600000.0
2009-07-13 01:56:00,1.24155,1.24165,1.24155,1.24165,7600000.0
2009-07-13 01:57:00,1.24165,1.24165,1.2415,1.2415,19000000.0
2009-07-13 01:58:00,1.2414,1.24185,1.241,1.2411,89400000.0
2009-07-13 01:59:00,1.2411,1.24165,1.2411,1.2415,79800000.0
2009-07-13 02:00:00,1.2415,1.2417,1.241,1.2411,137000000.0
2009-07-13 02:01:00,1.2411,1.24135,1.241,1.24125,95200000.0
2009-07-13 02:02:00,1.2413,1.24145,1.2413,1.24145,30400000.0
2009-07-13 02:03:00,1.24145,1.24145,1.2411,1.2412,49400000.0
2009-07-13 02:04:00,1.2411,1.2415,1.2411,1.24135,49600000.0
2009-07-13 02:05:00,1.24135,1.24165,1.24125,1.24135,160200000.0
2009-07-13 02:06:00,1.24135,1.24205,1.24135,1.2419,226400000.0
2009-07-13 02:07:00,1.2419,1.24205,1.2417,1.2418,91200000.0
2009-07-13 02:08:00,1.2417,1.24175,1.24125,1.2417,109600000.0
2009-07-13 02:09:00,1.2417,1.2421,1.24155,1.2419,121400000.0
2009-07-13 02:10:00,1.2419,1.24205,1.2419,1.24205,67400000.0
2009-07-13 02:11:00,1.24205,1.2422,1.2413,1.2413,24400000.0
2009-07-13 02:12:00,1.24155,1.2417,1.24115,1.24115,64600000.0
2009-07-13 02:13:00,1.2413,1.24145,1.2413,1.2414,22200000.0
2009-07-13 02:14:00,1.2414,1.2417,1.2413,1.2416,80800000.0
2009-07-13 02:15:00,1.24155,1.2416,1.2415,1.2415,35400000.0
2009-07-13 02:16:00,1.2415,1.2416,1.2411,1.2412,31800000.0
2009-07-13 02:17:00,1.2412,1.2415,1.2412,1.2413,59200000.0
2009-07-13 02:18:00,1.2413,1.2413,1.241,1.24115,67800000.0
2009-07-13 02:19:00,1.2411,1.24125,1.24075,1.24075,92200000.0
2009-07-13 02:20:00,1.2408,1.2412,1.2405,1.24055,193200000.0
2009-07-13 02:21:00,1.24055,1.24105,1.24055,1.2409,84000000.0
2009-07-13 02:22:00,1.2411,1.2414,1.24095,1.2413,83600000.0
2009-07-13 02:23:00,1.2413,1.2416,1.24115,1.2413,77400000.0
2009-07-13 02:24:00,1.2413,1.2414,1.241,1.2412,91200000.0
2009-07-13 02:25:00,1.2412,1.2415,1.2412,1.24145,111000000.0
2009-07-13 02:26:00,1.24145,1.24145,1.24135,1.24135,15400000.0
2009-07-13 02:27:00,1.24093,1.24093,1.24085,1.24085,53400000.0
2009-07-13 02:28:00,1.2412,1.2412,1.24115,1.2412,34200000.0
2009-07-13 02:29:00,1.2412,1.2413,1.2412,1.2412,38000000.0
2009-07-13 02:30:00,1.24115,1.24125,1.24115,1.2412,41800000.0
2009-07-13 02:31:00,1.2412,1.2413,1.2412,1.2413,7600000.0
2009-07-13 02:32:00,1.2413,1.24145,1.2413,1.24145,19000000.0
2009-07-13 02:33:00,1.24155,1.2417,1.24155,1.2417,11400000.0
2009-07-13 02:34:00,1.2417,1.24245,1.2417,1.24245,45800000.0
2009-07-13 02:35:00,1.2424,1.24265,1.24205,1.24245,121600000.0
2009-07-13 02:36:00,1.2425,1.2427,1.24225,1.2423,45000000.0
2009-07-13 02:37:00,1.2423,1.2423,1.24205,1.24215,22000000.0
2009-07-13 02:38:00,1.2421,1.24225,1.242,1.242,70000000.0
2009-07-13 02:39:00,1.24205,1.24215,1.242,1.24215,18600000.0
2009-07-13 02:40:00,1.24205,1.2421,1.2418,1.24185,43800000.0
2009-07-13 02:41:00,1.2419,1.2421,1.24165,1.2417,14000000.0
2009-07-13 02:42:00,1.2417,1.24175,1.24145,1.24175,24600000.0
2009-07-13 02:43:00,1.24175,1.24175,1.24165,1.24165,4800000.0
2009-07-13 02:44:00,1.24165,1.24175,1.24145,1.2417,46200000.0
2009-07-13 02:45:00,1.24175,1.2424,1.24165,1.2423,73600000.0
2009-07-13 02:46:00,1.2422,1.2422,1.24195,1.2421,27400000.0
2009-07-13 02:47:00,1.24205,1.2421,1.24175,1.242,25800000.0
2009-07-13 02:48:00,1.242,1.2424,1.2406,1.2409,78400000.0
2009-07-13 02:49:00,1.2409,1.2423,1.2409,1.24185,103200000.0
2009-07-13 02:50:00,1.2419,1.242,1.24155,1.2419,98400000.0
2009-07-13 02:51:00,1.24205,1.24215,1.24105,1.24105,95600000.0
2009-07-13 02:52:00,1.2412,1.2416,1.24105,1.24125,156200000.0
2009-07-13 02:53:00,1.24125,1.2414,1.24055,1.2409,168200000.0
2009-07-13 02:54:00,1.2409,1.24135,1.2406,1.24085,189600000.0
2009-07-13 02:55:00,1.24085,1.24145,1.24045,1.24095,140620000.0
2009-07-13 02:56:00,1.2409,1.24155,1.24085,1.2413,127400000.0
2009-07-13 02:57:00,1.2413,1.24165,1.241,1.2416,203600000.0
2009-07-13 02:58:00,1.24185,1.2426,1.24135,1.2422,176800000.0
2009-07-13 02:59:00,1.2422,1.24275,1.2413,1.2427,168600000.0
2009-07-13 03:00:00,1.24285,1.24295,1.24255,1.24275,176800000.0
2009-07-13 03:01:00,1.2427,1.24325,1.2421,1.24275,151600000.0
2009-07-13 03:02:00,1.24285,1.2433,1.2423,1.2432,145400000.0
2009-07-13 03:03:00,1.2433,1.2433,1.24185,1.243,113800000.0
2009-07-13 03:04:00,1.24345,1.24355,1.24235,1.24315,85200000.0
2009-07-13 03:05:00,1.24325,1.24345,1.24255,1.24325,94000000.0
2009-07-13 03:06:00,1.2432,1.2432,1.24235,1.24305,56200000.0
2009-07-13 03:07:00,1.243,1.243,1.2421,1.24275,60400000.0
2009-07-13 03:08:00,1.2426,1.24315,1.24235,1.2431,142000000.0
2009-07-13 03:09:00,1.2431,1.2431,1.24245,1.2429,68800000.0
2009-07-13 03:10:00,1.24295,1.24295,1.2428,1.2428,39400000.0
2009-07-13 03:11:00,1.24275,1.2432,1.24265,1.2432,55800000.0
2009-07-13 03:12:00,1.2434,1.24405,1.2431,1.2437,194200000.0
2009-07-13 03:13:00,1.24365,1.24405,1.24255,1.2435,152200000.0
2009-07-13 03:14:00,1.2436,1.2438,1.2434,1.24375,161000000.0
2009-07-13 03:15:00,1.2448,1.2448,1.24245,1.2437,194800000.0
2009-07-13 03:16:00,1.2437,1.2445,1.2431,1.24325,222000000.0
2009-07-13 03:17:00,1.2435,1.244,1.2435,1.244,152000000.0
2009-07-13 03:18:00,1.244,1.2442,1.244,1.2442,51000000.0
2009-07-13 03:19:00,1.2442,1.24455,1.2442,1.2444,98200000.0
2009-07-13 03:20:00,1.24425,1.2444,1.24405,1.24435,91200000.0
2009-07-13 03:21:00,1.24425,1.2443,1.24405,1.2442,85200000.0
2009-07-13 03:22:00,1.24405,1.24405,1.24325,1.2436,284600000.0
2009-07-13 03:23:00,1.2437,1.2443,1.24345,1.24395,241400000.0
2009-07-13 03:24:00,1.24375,1.24405,1.2433,1.2439,137000000.0
2009-07-13 03:25:00,1.24395,1.24425,1.2438,1.24415,90600000.0
2009-07-13 03:26:00,1.24425,1.24455,1.24425,1.24455,67800000.0
2009-07-13 03:27:00,1.24455,1.24455,1.2431,1.2437,135800000.0
2009-07-13 03:28:00,1.2437,1.24405,1.2433,1.24405,83000000.0
2009-07-13 03:29:00,1.24385,1.24395,1.2434,1.2434,151000000.0
2009-07-13 03:30:00,1.2432,1.24365,1.24295,1.24365,142000000.0
2009-07-13 03:31:00,1.24375,1.2451,1.2437,1.2445,457800000.0
2009-07-13 03:32:00,1.24455,1.24475,1.24385,1.24385,60000000.0
2009-07-13 03:33:00,1.24375,1.24425,1.24365,1.244,164000000.0
2009-07-13 03:34:00,1.2441,1.2442,1.24385,1.24415,141400000.0
2009-07-13 03:35:00,1.2442,1.24425,1.2441,1.2441,133400000.0
2009-07-13 03:36:00,1.2441,1.24425,1.2434,1.24425,274200000.0
2009-07-13 03:37:00,1.24435,1.2444,1.24335,1.24405,152000000.0
2009-07-13 03:38:00,1.2441,1.2441,1.24365,1.2439,207200000.0
2009-07-13 03:39:00,1.24385,1.2441,1.24355,1.2439,198000000.0
2009-07-13 03:40:00,1.2439,1.2447,1.2439,1.2447,177800000.0
2009-07-13 03:41:00,1.2447,1.2447,1.2443,1.2445,125800000.0
2009-07-13 03:42:00,1.2444,1.2447,1.2443,1.2446,199800000.0
2009-07-13 03:43:00,1.2446,1.24465,1.2444,1.2446,101200000.0
2009-07-13 03:44:00,1.2446,1.2446,1.2443,1.2445,30000000.0
2009-07-13 03:45:00,1.2444,1.2444,1.24415,1.24415,7000000.0
2009-07-13 03:46:00,1.2442,1.2442,1.2435,1.2437,161000000.0
2009-07-13 03:47:00,1.24365,1.24375,1.24325,1.24325,181800000.0
2009-07-13 03:48:00,1.2433,1.2436,1.24315,1.2434,143800000.0
2009-07-13 03:49:00,1.2434,1.24455,1.2433,1.24445,254600000.0
2009-07-13 03:50:00,1.24445,1.24445,1.24375,1.24375,92600000.0
2009-07-13 03:51:00,1.24375,1.244,1.24355,1.24375,103600000.0
2009-07-13 03:52:00,1.24355,1.24385,1.2435,1.24375,92000000.0
2009-07-13 03:53:00,1.24385,1.24385,1.2434,1.2434,81000000.0
2009-07-13 03:54:00,1.2434,1.2437,1.24325,1.2437,128600000.0
2009-07-13 03:55:00,1.2436,1.244,1.2435,1.2439,90200000.0
2009-07-13 03:56:00,1.244,1.244,1.2435,1.2435,34800000.0
2009-07-13 03:57:00,1.24355,1.24355,1.2434,1.2434,11400000.0
2009-07-13 03:58:00,1.24335,1.2435,1.24335,1.2435,37600000.0
2009-07-13 03:59:00,1.2435,1.24355,1.2432,1.24355,40000000.0
2009-07-13 04:00:00,1.24365,1.24365,1.24355,1.24365,22800000.0
2009-07-13 04:01:00,1.2434,1.2437,1.2427,1.2434,128800000.0
2009-07-13 04:02:00,1.2434,1.24345,1.24285,1.24305,98200000.0
2009-07-13 04:03:00,1.24305,1.24335,1.24275,1.2433,143000000.0
2009-07-13 04:04:00,1.2433,1.24335,1.24265,1.2428,224600000.0
2009-07-13 04:05:00,1.2428,1.2433,1.24245,1.24325,124000000.0
2009-07-13 04:06:00,1.24325,1.2439,1.2429,1.24355,252400000.0
2009-07-13 04:07:00,1.24355,1.24405,1.24355,1.2439,134800000.0
2009-07-13 04:08:00,1.24375,1.244,1.24355,1.24385,124200000.0
2009-07-13 04:09:00,1.24365,1.244,1.2432,1.2436,90800000.0
2009-07-13 04:10:00,1.24355,1.244,1.2423,1.243,368400000.0
2009-07-13 04:11:00,1.2432,1.2432,1.2428,1.2429,91800000.0
2009-07-13 04:12:00,1.24285,1.24325,1.2427,1.24315,180800000.0
2009-07-13 04:13:00,1.24295,1.2434,1.2427,1.2434,126800000.0
2009-07-13 04:14:00,1.2434,1.2434,1.24235,1.2425,175200000.0
2009-07-13 04:15:00,1.24235,1.24325,1.2423,1.2429,206600000.0
2009-07-13 04:16:00,1.24295,1.2432,1.24245,1.2426,117400000.0
2009-07-13 04:17:00,1.2424,1.24305,1.24235,1.24275,139000000.0
2009-07-13 04:18:00,1.24255,1.2426,1.2423,1.2423,179020000.0
2009-07-13 04:19:00,1.2423,1.2432,1.2423,1.243,217280000.0
2009-07-13 04:20:00,1.2431,1.24345,1.2423,1.24245,246400000.0
2009-07-13 04:21:00,1.24245,1.2432,1.2423,1.2423,275640000.0
2009-07-13 04:22:00,1.2423,1.2426,1.2423,1.2425,319400000.0
2009-07-13 04:23:00,1.2425,1.2427,1.2425,1.24255,157400000.0
2009-07-13 04:24:00,1.24255,1.24255,1.2423,1.2423,109960000.0
2009-07-13 04:25:00,1.2423,1.24295,1.2423,1.24295,168040000.0
2009-07-13 04:26:00,1.2429,1.24305,1.24245,1.2425,246800000.0
2009-07-13 04:27:00,1.2425,1.24255,1.2423,1.24255,288260000.0
2009-07-13 04:28:00,1.2425,1.2425,1.2423,1.2424,28500000.0
2009-07-13 04:29:00,1.2423,1.24285,1.2423,1.24285,173920000.0
2009-07-13 04:30:00,1.24255,1.2428,1.24255,1.24265,136800000.0
2009-07-13 04:31:00,1.24265,1.24295,1.2423,1.2423,128440000.0
2009-07-13 04:32:00,1.2423,1.24255,1.2423,1.2423,110940000.0
2009-07-13 04:33:00,1.2423,1.2423,1.2423,1.2423,92340000.0
2009-07-13 04:34:00,1.2423,1.2423,1.2423,1.2423,107460000.0
2009-07-13 04:35:00,1.2423,1.2425,1.2423,1.2423,142140000.0
2009-07-13 04:36:00,1.2423,1.2423,1.2423,1.2423,103140000.0
2009-07-13 04:37:00,1.2423,1.2423,1.2423,1.2423,97200000.0
2009-07-13 04:38:00,1.2423,1.2423,1.2423,1.2423,83160000.0
2009-07-13 04:39:00,1.2423,1.2423,1.2423,1.2423,117720000.0
2009-07-13 04:40:00,1.2423,1.2423,1.2423,1.2423,128100000.0
2009-07-13 04:41:00,1.2423,1.2423,1.24155,1.2423,128510000.0
2009-07-13 04:42:00,1.2423,1.2423,1.24143,1.2423,93420000.0
2009-07-13 04:43:00,1.2423,1.2423,1.2419,1.2423,107460000.0
2009-07-13 04:44:00,1.2423,1.2423,1.2423,1.2423,112320000.0
2009-07-13 04:45:00,1.2423,1.2423,1.24143,1.24155,107160000.0
2009-07-13 04:46:00,1.24155,1.24155,1.24155,1.24155,96460000.0
2009-07-13 04:47:00,1.24155,1.24155,1.24155,1.24155,90100000.0
2009-07-13 04:48:00,1.24155,1.24155,1.24155,1.24155,90630000.0
2009-07-13 04:49:00,1.24155,1.2416,1.24155,1.24155,100420000.0
2009-07-13 04:50:00,1.24155,1.24155,1.24085,1.24155,111830000.0
2009-07-13 04:51:00,1.24155,1.24155,1.24155,1.24155,82680000.0
2009-07-13 04:52:00,1.24155,1.24155,1.24155,1.24155,104940000.0
2009-07-13 04:53:00,1.24155,1.24155,1.24155,1.24155,112360000.0
2009-07-13 04:54:00,1.24155,1.24155,1.24155,1.24155,115540000.0
2009-07-13 04:55:00,1.24155,1.24155,1.24155,1.24155,84270000.0
2009-07-13 04:56:00,1.24155,1.24155,1.24155,1.24155,118720000.0
2009-07-13 04:57:00,1.24155,1.24155,1.24155,1.24155,116600000.0
2009-07-13 04:58:00,1.24155,1.24155,1.24085,1.24145,85940000.0
2009-07-13 04:59:00,1.2414,1.2419,1.2409,1.24125,111600000.0
2009-07-13 05:00:00,1.24135,1.24195,1.24105,1.24125,80400000.0
2009-07-13 05:01:00,1.24125,1.2423,1.24115,1.2423,31400000.0
2009-07-13 05:02:00,1.2423,1.24265,1.24165,1.2425,35000000.0
2009-07-13 05:03:00,1.2426,1.2428,1.2421,1.2426,30100000.0
2009-07-13 05:04:00,1.2425,1.2425,1.2421,1.2421,3000000.0
2009-07-13 05:05:00,1.2421,1.2421,1.2414,1.24155,45400000.0
2009-07-13 05:06:00,1.2415,1.2418,1.2415,1.2418,25200000.0
2009-07-13 05:07:00,1.2418,1.24185,1.24135,1.24155,46400000.0
2009-07-13 05:08:00,1.2416,1.2418,1.24155,1.2418,27000000.0
2009-07-13 05:09:00,1.24185,1.24205,1.24165,1.242,54400000.0
2009-07-13 05:10:00,1.24205,1.24205,1.24205,1.24205,16000000.0
2009-07-13 05:11:00,1.24215,1.24235,1.24215,1.2423,44800000.0
2009-07-13 05:12:00,1.2423,1.2423,1.24175,1.24215,44600000.0
2009-07-13 05:13:00,1.24225,1.2425,1.24225,1.24235,18200000.0
2009-07-13 05:14:00,1.2424,1.2426,1.2424,1.2425,10000000.0
2009-07-13 05:15:00,1.2421,1.2423,1.2421,1.2423,10000000.0
2009-07-13 05:16:00,1.2423,1.24235,1.24215,1.24225,13800000.0
2009-07-13 05:17:00,1.24225,1.24225,1.24215,1.2422,15800000.0
2009-07-13 05:18:00,1.2422,1.2423,1.2422,1.2423,4000000.0
2009-07-13 05:19:00,1.24235,1.24235,1.24195,1.24205,15200000.0
2009-07-13 05:20:00,1.242,1.2421,1.242,1.242,15600000.0
2009-07-13 05:21:00,1.242,1.242,1.242,1.242,6000000.0
2009-07-13 05:22:00,1.242,1.242,1.242,1.242,7200000.0
2009-07-13 05:23:00,1.242,1.242,1.2418,1.2418,3400000.0
2009-07-13 05:24:00,1.2415,1.24265,1.2415,1.24205,42400000.0
2009-07-13 05:25:00,1.2421,1.24215,1.24195,1.24205,13200000.0
2009-07-13 05:26:00,1.242,1.24205,1.2416,1.2416,22200000.0
2009-07-13 05:27:00,1.2416,1.24175,1.2415,1.24165,25600000.0
2009-07-13 05:28:00,1.2416,1.24185,1.2416,1.2417,26000000.0
2009-07-13 05:29:00,1.2417,1.2418,1.2417,1.2418,9000000.0
2009-07-13 05:30:00,1.2418,1.24185,1.2413,1.2415,46800000.0
2009-07-13 05:31:00,1.2415,1.2415,1.2414,1.2414,28800000.0
2009-07-13 05:32:00,1.2414,1.2414,1.2413,1.2413,21600000.0
2009-07-13 05:33:00,1.2412,1.24125,1.2411,1.2412,21000000.0
2009-07-13 05:34:00,1.2412,1.24155,1.2412,1.24125,50600000.0
2009-07-13 05:35:00,1.24125,1.242,1.24125,1.24155,51000000.0
2009-07-13 05:36:00,1.2416,1.24165,1.2412,1.24125,30200000.0
2009-07-13 05:37:00,1.2412,1.24165,1.241,1.24165,38000000.0
2009-07-13 05:38:00,1.2417,1.2419,1.2416,1.2416,25000000.0
2009-07-13 05:39:00,1.2416,1.2417,1.24095,1.24165,39200000.0
2009-07-13 05:40:00,1.2414,1.2417,1.24115,1.24135,74000000.0
2009-07-13 05:41:00,1.24115,1.2412,1.2409,1.241,24400000.0
2009-07-13 05:42:00,1.241,1.2413,1.2409,1.24125,66000000.0
2009-07-13 05:43:00,1.2413,1.2415,1.24085,1.24105,70330000.0
2009-07-13 05:44:00,1.2411,1.24135,1.2411,1.24125,20000000.0
2009-07-13 05:45:00,1.2413,1.242,1.2413,1.2417,74000000.0
2009-07-13 05:46:00,1.24125,1.24145,1.2412,1.24125,10000000.0
2009-07-13 05:47:00,1.2412,1.24125,1.24115,1.24125,11000000.0
2009-07-13 05:48:00,1.2411,1.2411,1.2409,1.24105,13400000.0
2009-07-13 05:49:00,1.24115,1.24115,1.2409,1.2409,25800000.0
2009-07-13 05:50:00,1.24095,1.2415,1.2409,1.2415,34200000.0
2009-07-13 05:51:00,1.2415,1.24185,1.24145,1.2417,33000000.0
2009-07-13 05:52:00,1.2417,1.2417,1.2412,1.24135,31800000.0
2009-07-13 05:53:00,1.2415,1.2418,1.2415,1.2418,29000000.0
2009-07-13 05:54:00,1.2418,1.2418,1.24085,1.2409,38200000.0
2009-07-13 05:55:00,1.241,1.2413,1.2409,1.2409,112600000.0
2009-07-13 05:56:00,1.24095,1.2411,1.2409,1.2411,32800000.0
2009-07-13 05:57:00,1.24095,1.24115,1.24085,1.241,36960000.0
2009-07-13 05:58:00,1.24095,1.24105,1.24085,1.24085,18420000.0
2009-07-13 05:59:00,1.24085,1.241,1.24085,1.2409,45110000.0
2009-07-13 06:00:00,1.241,1.241,1.24065,1.2407,26970000.0
2009-07-13 06:01:00,1.2407,1.2407,1.2406,1.2406,26800000.0
2009-07-13 06:02:00,1.2403,1.24055,1.2403,1.24055,52600000.0
2009-07-13 06:03:00,1.24055,1.2408,1.2403,1.2403,99000000.0
2009-07-13 06:04:00,1.2403,1.2404,1.2402,1.2404,51800000.0
2009-07-13 06:05:00,1.24045,1.2406,1.2401,1.2406,37200000.0
2009-07-13 06:06:00,1.2406,1.24115,1.2405,1.241,51600000.0
2009-07-13 06:07:00,1.241,1.24135,1.241,1.24135,53800000.0
2009-07-13 06:08:00,1.2412,1.2414,1.24075,1.24135,18800000.0
2009-07-13 06:09:00,1.2414,1.2414,1.2408,1.241,38800000.0
2009-07-13 06:10:00,1.241,1.241,1.24025,1.2405,170800000.0
2009-07-13 06:11:00,1.2405,1.2405,1.2404,1.2405,58600000.0
2009-07-13 06:12:00,1.2405,1.2405,1.24035,1.2405,35400000.0
2009-07-13 06:13:00,1.2405,1.241,1.24045,1.241,28000000.0
2009-07-13 06:14:00,1.241,1.24125,1.241,1.24125,49200000.0
2009-07-13 06:15:00,1.24125,1.2415,1.24125,1.2415,20600000.0
2009-07-13 06:16:00,1.2415,1.2417,1.24055,1.2407,41600000.0
2009-07-13 06:17:00,1.2407,1.2407,1.2406,1.2407,27800000.0
2009-07-13 06:18:00,1.2407,1.2414,1.2406,1.2414,192000000.0
2009-07-13 06:19:00,1.2414,1.24195,1.2413,1.24155,77400000.0
2009-07-13 06:20:00,1.2418,1.24185,1.2417,1.24185,49000000.0
2009-07-13 06:21:00,1.24175,1.24185,1.24125,1.24125,36800000.0
2009-07-13 06:22:00,1.2412,1.2414,1.24105,1.24115,97600000.0
2009-07-13 06:23:00,1.24115,1.24115,1.24095,1.24105,60600000.0
2009-07-13 06:24:00,1.24105,1.24105,1.24105,1.24105,1600000.0
2009-07-13 06:25:00,1.2411,1.24125,1.24105,1.24125,26600000.0
2009-07-13 06:26:00,1.24125,1.24125,1.23985,1.2411,212300000.0
2009-07-13 06:27:00,1.2411,1.2412,1.24025,1.2406,155200000.0
2009-07-13 06:28:00,1.24065,1.24065,1.2395,1.2403,150800000.0
2009-07-13 06:29:00,1.2403,1.24035,1.2403,1.2403,102600000.0
2009-07-13 06:30:00,1.24035,1.2404,1.2402,1.2403,140600000.0
2009-07-13 06:31:00,1.2403,1.24075,1.23995,1.24065,174600000.0
2009-07-13 06:32:00,1.2407,1.24085,1.2405,1.2405,91200000.0
2009-07-13 06:33:00,1.2406,1.24145,1.24025,1.24135,85600000.0
2009-07-13 06:34:00,1.2414,1.24145,1.24135,1.2414,34600000.0
2009-07-13 06:35:00,1.2415,1.2416,1.24145,1.2416,14400000.0
2009-07-13 06:36:00,1.2416,1.2416,1.2416,1.2416,9000000.0
2009-07-13 06:37:00,1.2416,1.2416,1.24085,1.2412,32000000.0
2009-07-13 06:38:00,1.24115,1.2413,1.24115,1.2413,4000000.0
2009-07-13 06:39:00,1.2413,1.242,1.2413,1.242,38600000.0
2009-07-13 06:40:00,1.2421,1.2422,1.24185,1.24205,6000000.0
2009-07-13 06:41:00,1.2421,1.24225,1.24205,1.2422,7000000.0
2009-07-13 06:42:00,1.2422,1.2424,1.2422,1.2424,6000000.0
2009-07-13 06:43:00,1.2424,1.2424,1.24175,1.2419,13000000.0
2009-07-13 06:44:00,1.2419,1.2419,1.24165,1.2417,9000000.0
2009-07-13 06:45:00,1.24185,1.24195,1.24185,1.24195,73200000.0
2009-07-13 06:46:00,1.24195,1.2423,1.24195,1.2423,320200000.0
2009-07-13 06:47:00,1.2423,1.2425,1.2423,1.2423,269000000.0
2009-07-13 06:48:00,1.2423,1.2424,1.2415,1.2416,126600000.0
2009-07-13 06:49:00,1.24165,1.2418,1.2412,1.24145,763200000.0
2009-07-13 06:50:00,1.24145,1.2427,1.241,1.2418,667800000.0
2009-07-13 06:51:00,1.2418,1.2418,1.24165,1.2417,57400000.0
2009-07-13 06:52:00,1.2417,1.2417,1.2417,1.2417,10000000.0
2009-07-13 06:53:00,1.2417,1.2419,1.24155,1.24175,197200000.0
2009-07-13 06:54:00,1.24175,1.242,1.2405,1.2415,231200000.0
2009-07-13 06:55:00,1.2414,1.2425,1.24135,1.2418,1104199993.0
2009-07-13 06:56:00,1.2418,1.2427,1.24165,1.2427,999800000.0
2009-07-13 06:57:00,1.2427,1.2427,1.2417,1.2422,747400000.0
2009-07-13 06:58:00,1.2422,1.2423,1.2421,1.2423,710600000.0
2009-07-13 06:59:00,1.2423,1.2424,1.24155,1.2424,837800000.0
2009-07-13 07:00:00,1.2424,1.24285,1.23965,1.2416,554399999.0
2009-07-13 07:01:00,1.24195,1.2425,1.24175,1.24215,229200000.0
2009-07-13 07:02:00,1.2418,1.24255,1.2415,1.24225,323800001.0
2009-07-13 07:03:00,1.2424,1.2427,1.2419,1.2425,258000000.0
2009-07-13 07:04:00,1.2425,1.2426,1.2424,1.2426,62600000.0
2009-07-13 07:05:00,1.2425,1.2426,1.2418,1.24205,31400000.0
2009-07-13 07:06:00,1.2422,1.24235,1.2416,1.24195,161600000.0
2009-07-13 07:07:00,1.24185,1.242,1.24185,1.242,89800000.0
2009-07-13 07:08:00,1.2419,1.24205,1.24165,1.24205,183000000.0
2009-07-13 07:09:00,1.2421,1.2423,1.24205,1.24225,110000000.0
2009-07-13 07:10:00,1.2422,1.24265,1.24155,1.2417,362599999.0
2009-07-13 07:11:00,1.24165,1.24235,1.2416,1.24205,198800000.0
2009-07-13 07:12:00,1.2421,1.2423,1.242,1.2423,122800000.0
2009-07-13 07:13:00,1.2423,1.2425,1.2414,1.24195,122000000.0
2009-07-13 07:14:00,1.24205,1.24205,1.2418,1.242,155200000.0
2009-07-13 07:15:00,1.2421,1.2424,1.24155,1.2424,196800000.0
2009-07-13 07:16:00,1.2424,1.2424,1.2417,1.24185,71800000.0
2009-07-13 07:17:00,1.2419,1.24195,1.2412,1.2415,86200000.0
2009-07-13 07:18:00,1.24175,1.24215,1.2416,1.24185,87800000.0
2009-07-13 07:19:00,1.2419,1.2423,1.24115,1.24145,264800000.0
2009-07-13 07:20:00,1.24145,1.2416,1.2407,1.24095,136400000.0
2009-07-13 07:21:00,1.241,1.2414,1.24085,1.24085,204600000.0
2009-07-13 07:22:00,1.24085,1.2416,1.24085,1.2415,59599999.0
2009-07-13 07:23:00,1.2407,1.24115,1.24065,1.24115,85400000.0
2009-07-13 07:24:00,1.24115,1.24135,1.24115,1.24135,56600000.0
2009-07-13 07:25:00,1.24135,1.24165,1.24125,1.2415,96400000.0
2009-07-13 07:26:00,1.24145,1.24165,1.24105,1.24115,128800000.0
2009-07-13 07:27:00,1.2412,1.2422,1.24075,1.242,220000000.0
2009-07-13 07:28:00,1.242,1.2424,1.2419,1.2424,49600000.0
2009-07-13 07:29:00,1.2424,1.2424,1.24155,1.242,118000000.0
2009-07-13 07:30:00,1.242,1.242,1.2408,1.24095,218799998.0
2009-07-13 07:31:00,1.24095,1.2411,1.24095,1.2411,73600000.0
2009-07-13 07:32:00,1.24115,1.24135,1.24115,1.2413,70600000.0
2009-07-13 07:33:00,1.2413,1.24135,1.24115,1.24135,144000000.0
2009-07-13 07:34:00,1.2414,1.2417,1.24135,1.2417,136200000.0
2009-07-13 07:35:00,1.2417,1.2419,1.2417,1.2418,19000000.0
2009-07-13 07:36:00,1.2418,1.2418,1.24115,1.24115,6000000.0
2009-07-13 07:37:00,1.24125,1.2413,1.2408,1.24095,131200000.0
2009-07-13 07:38:00,1.24105,1.24115,1.241,1.241,11800000.0
2009-07-13 07:39:00,1.24115,1.24115,1.24075,1.24075,59800000.0
2009-07-13 07:40:00,1.2407,1.2407,1.2404,1.24055,110400000.0
2009-07-13 07:41:00,1.24055,1.24065,1.24055,1.24065,77000000.0
2009-07-13 07:42:00,1.24075,1.24085,1.2405,1.24055,82400000.0
2009-07-13 07:43:00,1.24055,1.24075,1.2404,1.24075,215800000.0
2009-07-13 07:44:00,1.2404,1.24135,1.2404,1.24125,150450000.0
2009-07-13 07:45:00,1.2412,1.24145,1.2412,1.2414,60800000.0
2009-07-13 07:46:00,1.2414,1.2414,1.24095,1.24095,35000000.0
2009-07-13 07:47:00,1.24105,1.24135,1.2409,1.24095,157600000.0
2009-07-13 07:48:00,1.24095,1.24095,1.2404,1.2404,88200000.0
2009-07-13 07:49:00,1.2404,1.2404,1.2404,1.2404,158950000.0
2009-07-13 07:50:00,1.24065,1.2408,1.2404,1.2404,163500000.0
2009-07-13 07:51:00,1.2404,1.2411,1.2404,1.2411,178500000.0
2009-07-13 07:52:00,1.2411,1.24115,1.2403,1.24055,91850000.0
2009-07-13 07:53:00,1.2406,1.2409,1.2406,1.2406,95800000.0
2009-07-13 07:54:00,1.2406,1.2407,1.2403,1.2406,70400000.0
2009-07-13 07:55:00,1.2406,1.24105,1.24055,1.2408,171800000.0
2009-07-13 07:56:00,1.2406,1.2406,1.2388,1.2388,125700000.0
2009-07-13 07:57:00,1.2389,1.24105,1.2389,1.2409,362400000.0
2009-07-13 07:58:00,1.24085,1.2409,1.24025,1.2404,222800000.0
2009-07-13 07:59:00,1.2405,1.2409,1.24035,1.2409,68400000.0
2009-07-13 08:00:00,1.2409,1.2409,1.23905,1.2393,291000000.0
2009-07-13 08:01:00,1.2394,1.2408,1.2394,1.2398,193400000.0
2009-07-13 08:02:00,1.2398,1.24015,1.23945,1.23965,243000000.0
2009-07-13 08:03:00,1.23975,1.2406,1.23975,1.24055,219400000.0
2009-07-13 08:04:00,1.24035,1.24055,1.23935,1.2396,228400000.0
2009-07-13 08:05:00,1.2396,1.24135,1.23935,1.2408,242800000.0
2009-07-13 08:06:00,1.2408,1.24135,1.23995,1.2401,245600000.0
2009-07-13 08:07:00,1.2401,1.2405,1.23985,1.24,205000000.0
2009-07-13 08:08:00,1.23975,1.2406,1.23975,1.2406,161800000.0
2009-07-13 08:09:00,1.2406,1.24065,1.23975,1.24015,256400000.0
2009-07-13 08:10:00,1.2399,1.2406,1.23975,1.2398,100800000.0
2009-07-13 08:11:00,1.2398,1.2401,1.2397,1.2399,170600000.0
2009-07-13 08:12:00,1.2399,1.24065,1.2397,1.24045,414600001.0
2009-07-13 08:13:00,1.2405,1.24105,1.24035,1.24055,246600000.0
2009-07-13 08:14:00,1.2405,1.24065,1.23995,1.24005,240200000.0
2009-07-13 08:15:00,1.24005,1.24075,1.24,1.24055,254200000.0
2009-07-13 08:16:00,1.24025,1.2406,1.23985,1.24055,312800000.0
2009-07-13 08:17:00,1.2406,1.2406,1.24005,1.2402,76600000.0
2009-07-13 08:18:00,1.2402,1.2403,1.24005,1.24005,115200001.0
2009-07-13 08:19:00,1.24005,1.24045,1.23985,1.23995,337600000.0
2009-07-13 08:20:00,1.24,1.2403,1.23985,1.2402,140400000.0
2009-07-13 08:21:00,1.2405,1.2407,1.2405,1.2406,21000000.0
2009-07-13 08:22:00,1.24035,1.24065,1.24035,1.24055,79000000.0
2009-07-13 08:23:00,1.2406,1.24095,1.24045,1.24055,129400000.0
2009-07-13 08:24:00,1.2406,1.2411,1.24015,1.2409,243600000.0
2009-07-13 08:25:00,1.2409,1.2413,1.2405,1.2405,361400000.0
2009-07-13 08:26:00,1.2406,1.2413,1.2405,1.24095,131800000.0
2009-07-13 08:27:00,1.2409,1.2411,1.2404,1.24065,275400000.0
2009-07-13 08:28:00,1.2407,1.2413,1.2406,1.2412,158400000.0
2009-07-13 08:29:00,1.2412,1.2413,1.2407,1.24095,71600000.0
2009-07-13 08:30:00,1.241,1.2417,1.24075,1.241,282000000.0
2009-07-13 08:31:00,1.241,1.24135,1.24075,1.24105,233000000.0
2009-07-13 08:32:00,1.2411,1.24155,1.24105,1.24155,257800000.0
2009-07-13 08:33:00,1.2416,1.24205,1.24123,1.2417,245000000.0
2009-07-13 08:34:00,1.2416,1.2418,1.2411,1.2414,406400000.0
2009-07-13 08:35:00,1.2414,1.2425,1.2414,1.242,865200000.0
2009-07-13 08:36:00,1.242,1.2424,1.24135,1.24155,384400000.0
2009-07-13 08:37:00,1.24155,1.2424,1.24155,1.24215,1432000000.0
2009-07-13 08:38:00,1.24215,1.2426,1.2417,1.2422,1371400000.0
2009-07-13 08:39:00,1.2422,1.2424,1.24195,1.24215,893800000.0
2009-07-13 08:40:00,1.24215,1.24245,1.24145,1.24185,1130200000.0
2009-07-13 08:41:00,1.24185,1.2424,1.2415,1.2419,906200000.0
2009-07-13 08:42:00,1.2419,1.24265,1.24185,1.24265,1611399999.0
2009-07-13 08:43:00,1.24265,1.2427,1.2417,1.24255,1753200000.0
2009-07-13 08:44:00,1.24247,1.2431,1.2416,1.24185,572800000.0
2009-07-13 08:45:00,1.24185,1.2431,1.2417,1.2427,691600001.0
2009-07-13 08:46:00,1.2427,1.2434,1.2419,1.2426,447800000.0
2009-07-13 08:47:00,1.2425,1.24265,1.2419,1.2425,792400001.0
2009-07-13 08:48:00,1.24235,1.24245,1.2418,1.242,315600000.0
2009-07-13 08:49:00,1.2419,1.2422,1.24175,1.2422,428000000.0
2009-07-13 08:50:00,1.2422,1.2424,1.24215,1.24235,92200000.0
2009-07-13 08:51:00,1.24225,1.2426,1.24205,1.24205,416400000.0
2009-07-13 08:52:00,1.2421,1.2435,1.2421,1.2426,524800000.0
2009-07-13 08:53:00,1.24275,1.24275,1.242,1.2423,436400000.0
2009-07-13 08:54:00,1.2423,1.24235,1.2419,1.24235,289400000.0
2009-07-13 08:55:00,1.24255,1.243,1.24225,1.2428,292800001.0
2009-07-13 08:56:00,1.24305,1.24345,1.2423,1.24255,320199999.0
2009-07-13 08:57:00,1.24275,1.2429,1.2423,1.2425,208600000.0
2009-07-13 08:58:00,1.2422,1.2428,1.2421,1.24265,229800000.0
2009-07-13 08:59:00,1.2426,1.243,1.2421,1.2422,218200000.0
2009-07-13 09:00:00,1.2422,1.243,1.24205,1.243,414199999.0
2009-07-13 09:01:00,1.243,1.243,1.24235,1.2426,151800000.0
2009-07-13 09:02:00,1.24275,1.24305,1.2424,1.24265,380600000.0
2009-07-13 09:03:00,1.24265,1.24285,1.24205,1.2427,339800000.0
2009-07-13 09:04:00,1.2427,1.2427,1.24205,1.2425,46200000.0
2009-07-13 09:05:00,1.2425,1.2425,1.24205,1.2424,115600000.0
2009-07-13 09:06:00,1.2424,1.2424,1.2414,1.2421,76200000.0
2009-07-13 09:07:00,1.2421,1.2428,1.24165,1.24265,389200000.0
2009-07-13 09:08:00,1.24265,1.2427,1.24195,1.2421,353200000.0
2009-07-13 09:09:00,1.2421,1.2424,1.2419,1.2423,446600000.0
2009-07-13 09:10:00,1.2423,1.2425,1.2423,1.2423,153000000.0
2009-07-13 09:11:00,1.24235,1.2428,1.24235,1.2428,92200000.0
2009-07-13 09:12:00,1.2428,1.243,1.24265,1.2427,44000000.0
2009-07-13 09:13:00,1.2427,1.2427,1.24208,1.2425,58000000.0
2009-07-13 09:14:00,1.24225,1.24255,1.2421,1.24235,190200000.0
2009-07-13 09:15:00,1.2424,1.2428,1.24205,1.2426,294399999.0
2009-07-13 09:16:00,1.2426,1.2428,1.24225,1.2424,179200000.0
2009-07-13 09:17:00,1.2424,1.24275,1.2423,1.2426,110000000.0
2009-07-13 09:18:00,1.2426,1.2426,1.2422,1.2423,58800000.0
2009-07-13 09:19:00,1.2423,1.2423,1.2415,1.2421,90800000.0
2009-07-13 09:20:00,1.2421,1.2421,1.2421,1.2421,57600000.0
2009-07-13 09:21:00,1.2421,1.24225,1.2415,1.2421,105400000.0
2009-07-13 09:22:00,1.2421,1.2425,1.2421,1.2425,254000000.0
2009-07-13 09:23:00,1.2425,1.243,1.24185,1.24205,206400000.0
2009-07-13 09:24:00,1.2422,1.24285,1.2418,1.2425,493800000.0
2009-07-13 09:25:00,1.2424,1.2428,1.242,1.2423,357400001.0
2009-07-13 09:26:00,1.2423,1.24295,1.24225,1.2427,475400000.0
2009-07-13 09:27:00,1.2423,1.24285,1.24205,1.24265,259800000.0
2009-07-13 09:28:00,1.24265,1.2431,1.2424,1.24275,86600000.0
2009-07-13 09:29:00,1.24275,1.243,1.24245,1.243,227600000.0
2009-07-13 09:30:00,1.2429,1.243,1.2427,1.2429,64400000.0
2009-07-13 09:31:00,1.2429,1.2429,1.24225,1.2428,140600000.0
2009-07-13 09:32:00,1.2428,1.2428,1.2422,1.2423,79000000.0
2009-07-13 09:33:00,1.2423,1.2423,1.2423,1.2423,57600000.0
2009-07-13 09:34:00,1.2423,1.2423,1.24215,1.24225,148000000.0
2009-07-13 09:35:00,1.24225,1.2429,1.2422,1.24265,151000000.0
2009-07-13 09:36:00,1.24275,1.24295,1.24235,1.2424,158600000.0
2009-07-13 09:37:00,1.2425,1.24305,1.24245,1.24265,222200000.0
2009-07-13 09:38:00,1.2427,1.2429,1.2425,1.2429,179600001.0
2009-07-13 09:39:00,1.2429,1.24325,1.24255,1.24325,312399999.0
2009-07-13 09:40:00,1.24335,1.24335,1.243,1.24305,166800001.0
2009-07-13 09:41:00,1.24305,1.2432,1.24285,1.24305,173600000.0
2009-07-13 09:42:00,1.24315,1.2435,1.2429,1.2433,95200000.0
2009-07-13 09:43:00,1.24335,1.2439,1.24295,1.2436,148899999.0
2009-07-13 09:44:00,1.2436,1.2438,1.2432,1.2435,104600000.0
2009-07-13 09:45:00,1.24355,1.24365,1.24255,1.2428,281200000.0
2009-07-13 09:46:00,1.2428,1.2428,1.2427,1.2427,170200000.0
2009-07-13 09:47:00,1.2428,1.2433,1.2426,1.2433,262000000.0
2009-07-13 09:48:00,1.2433,1.2433,1.2425,1.2427,191200000.0
2009-07-13 09:49:00,1.2427,1.24275,1.2426,1.24275,144000000.0
2009-07-13 09:50:00,1.2429,1.243,1.24245,1.2426,23800000.0
2009-07-13 09:51:00,1.2426,1.24325,1.2425,1.24255,209000000.0
2009-07-13 09:52:00,1.2426,1.24325,1.2426,1.24315,317600000.0
2009-07-13 09:53:00,1.24305,1.24375,1.24305,1.24355,153000000.0
2009-07-13 09:54:00,1.2436,1.2439,1.24345,1.2435,448400000.0
2009-07-13 09:55:00,1.24355,1.2438,1.24345,1.24355,196000000.0
2009-07-13 09:56:00,1.24355,1.2438,1.24345,1.24375,145400000.0
2009-07-13 09:57:00,1.2438,1.24385,1.24365,1.2437,229600001.0
2009-07-13 09:58:00,1.2437,1.24395,1.24335,1.2434,232800000.0
2009-07-13 09:59:00,1.2434,1.24405,1.24305,1.24315,257600000.0
2009-07-13 10:00:00,1.2432,1.24365,1.243,1.24355,351600000.0
2009-07-13 10:01:00,1.24355,1.24395,1.2432,1.24385,344400000.0
2009-07-13 10:02:00,1.24385,1.24415,1.2435,1.24355,287399999.0
2009-07-13 10:03:00,1.2436,1.2441,1.2435,1.2439,378400001.0
2009-07-13 10:04:00,1.24375,1.24395,1.2433,1.2435,474000000.0
2009-07-13 10:05:00,1.2436,1.244,1.24345,1.244,148400000.0
2009-07-13 10:06:00,1.24405,1.24405,1.24355,1.244,340200000.0
2009-07-13 10:07:00,1.24405,1.2444,1.24375,1.244,52800000.0
2009-07-13 10:08:00,1.2441,1.2442,1.24375,1.2439,53000000.0
2009-07-13 10:09:00,1.24385,1.244,1.24365,1.2439,136600000.0
2009-07-13 10:10:00,1.2439,1.2439,1.24325,1.24355,162800000.0
2009-07-13 10:11:00,1.24345,1.2437,1.24325,1.2433,129000000.0
2009-07-13 10:12:00,1.2433,1.2436,1.2433,1.2434,335200000.0
2009-07-13 10:13:00,1.2434,1.2438,1.2432,1.2434,298000000.0
2009-07-13 10:14:00,1.2434,1.2435,1.2433,1.2434,132400000.0
2009-07-13 10:15:00,1.2435,1.2437,1.24315,1.24325,111000000.0
2009-07-13 10:16:00,1.24325,1.2437,1.24325,1.24335,257600000.0
2009-07-13 10:17:00,1.2434,1.24395,1.2434,1.2436,340600000.0
2009-07-13 10:18:00,1.24385,1.24445,1.24385,1.2444,281600000.0
2009-07-13 10:19:00,1.2444,1.2444,1.2437,1.24425,213600000.0
2009-07-13 10:20:00,1.24395,1.2445,1.24365,1.2444,289800000.0
2009-07-13 10:21:00,1.2444,1.2446,1.24435,1.2446,221400000.0
2009-07-13 10:22:00,1.2445,1.24475,1.24425,1.2445,279800000.0
2009-07-13 10:23:00,1.24455,1.2447,1.24405,1.24405,246200000.0
2009-07-13 10:24:00,1.2441,1.2444,1.2438,1.2441,182400000.0
2009-07-13 10:25:00,1.24405,1.2443,1.24395,1.2443,106800000.0
2009-07-13 10:26:00,1.2443,1.2443,1.2439,1.244,68000000.0
2009-07-13 10:27:00,1.244,1.244,1.2433,1.2438,79600000.0
2009-07-13 10:28:00,1.2438,1.2438,1.2437,1.2437,15600000.0
2009-07-13 10:29:00,1.2439,1.24405,1.2436,1.2437,198400000.0
2009-07-13 10:30:00,1.2437,1.2437,1.2435,1.2436,75200000.0
2009-07-13 10:31:00,1.2436,1.24365,1.24345,1.24365,86200000.0
2009-07-13 10:32:00,1.24355,1.244,1.2432,1.2435,194400000.0
2009-07-13 10:33:00,1.2435,1.2437,1.2432,1.2433,159200000.0
2009-07-13 10:34:00,1.2433,1.2434,1.243,1.2433,140000000.0
2009-07-13 10:35:00,1.2434,1.2435,1.2431,1.24315,233600000.0
2009-07-13 10:36:00,1.2433,1.24355,1.24295,1.24295,159600000.0
2009-07-13 10:37:00,1.24295,1.2432,1.2429,1.2429,172200000.0
2009-07-13 10:38:00,1.2429,1.2432,1.2428,1.2431,124000000.0
2009-07-13 10:39:00,1.24325,1.24345,1.24295,1.24345,60800000.0
2009-07-13 10:40:00,1.2435,1.2436,1.24285,1.24305,121200000.0
2009-07-13 10:41:00,1.2431,1.2436,1.24295,1.2436,205200000.0
2009-07-13 10:42:00,1.2436,1.2436,1.24295,1.24335,240000000.0
2009-07-13 10:43:00,1.24335,1.24375,1.2433,1.2437,147200000.0
2009-07-13 10:44:00,1.2437,1.244,1.24295,1.24305,83400000.0
2009-07-13 10:45:00,1.243,1.24345,1.24285,1.2431,287400000.0
2009-07-13 10:46:00,1.2431,1.2439,1.243,1.2439,251200000.0
2009-07-13 10:47:00,1.2439,1.24395,1.243,1.2438,135000000.0
2009-07-13 10:48:00,1.24385,1.2439,1.2431,1.2432,78000000.0
2009-07-13 10:49:00,1.2432,1.24325,1.2432,1.2432,26400000.0
2009-07-13 10:50:00,1.2434,1.2435,1.24295,1.2433,114800000.0
2009-07-13 10:51:00,1.24305,1.2434,1.24295,1.24335,121000000.0
2009-07-13 10:52:00,1.2434,1.24345,1.243,1.243,126600000.0
2009-07-13 10:53:00,1.243,1.243,1.24285,1.2429,50000000.0
2009-07-13 10:54:00,1.2429,1.2429,1.2427,1.2428,73600000.0
2009-07-13 10:55:00,1.2428,1.24285,1.2426,1.24275,136000000.0
2009-07-13 10:56:00,1.24275,1.2428,1.24255,1.2427,125600000.0
2009-07-13 10:57:00,1.2428,1.2432,1.2428,1.2432,68000000.0
2009-07-13 10:58:00,1.2432,1.2434,1.24255,1.2427,112600000.0
2009-07-13 10:59:00,1.2427,1.2428,1.2425,1.24255,164800000.0
2009-07-13 11:00:00,1.24255,1.24315,1.2425,1.24295,286000000.0
2009-07-13 11:01:00,1.24305,1.2432,1.24245,1.2426,213200000.0
2009-07-13 11:02:00,1.2426,1.2426,1.24235,1.2425,84400000.0
2009-07-13 11:03:00,1.2425,1.24285,1.2423,1.2425,199400000.0
2009-07-13 11:04:00,1.2424,1.2426,1.24225,1.2423,283800000.0
2009-07-13 11:05:00,1.2424,1.24255,1.24188,1.2422,144840000.0
2009-07-13 11:06:00,1.2422,1.24265,1.2422,1.2422,116260000.0
2009-07-13 11:07:00,1.2422,1.24235,1.2422,1.2422,136160000.0
2009-07-13 11:08:00,1.2422,1.2425,1.2422,1.2424,70100000.0
2009-07-13 11:09:00,1.2424,1.2424,1.2422,1.2422,46240000.0
2009-07-13 11:10:00,1.2422,1.2422,1.2422,1.2422,24940000.0
2009-07-13 11:11:00,1.2422,1.2423,1.2422,1.2422,50180000.0
2009-07-13 11:12:00,1.2422,1.2422,1.2422,1.2422,18560000.0
2009-07-13 11:13:00,1.2422,1.2422,1.2422,1.2422,15660000.0
2009-07-13 11:14:00,1.2422,1.2422,1.2422,1.2422,40600000.0
2009-07-13 11:15:00,1.2422,1.24245,1.2422,1.2424,59380000.0
2009-07-13 11:16:00,1.2424,1.24265,1.2422,1.2422,187080000.0
2009-07-13 11:17:00,1.2422,1.2422,1.2414,1.2417,77200000.0
2009-07-13 11:18:00,1.2417,1.2417,1.2415,1.2416,47400000.0
2009-07-13 11:19:00,1.24145,1.24155,1.24145,1.2415,19800000.0
2009-07-13 11:20:00,1.2415,1.2416,1.24145,1.24145,197250000.0
2009-07-13 11:21:00,1.2416,1.2418,1.24145,1.2418,239050000.0
2009-07-13 11:22:00,1.2419,1.242,1.2418,1.242,109200000.0
2009-07-13 11:23:00,1.242,1.2422,1.2415,1.24165,35400000.0
2009-07-13 11:24:00,1.24165,1.242,1.24155,1.2419,97800000.0
2009-07-13 11:25:00,1.242,1.242,1.2419,1.242,51400000.0
2009-07-13 11:26:00,1.2419,1.24195,1.24175,1.2418,55600000.0
2009-07-13 11:27:00,1.2418,1.2426,1.2417,1.2421,150000000.0
2009-07-13 11:28:00,1.2422,1.2426,1.2422,1.2426,17600000.0
2009-07-13 11:29:00,1.2425,1.2427,1.2425,1.2427,7000000.0
2009-07-13 11:30:00,1.2426,1.2427,1.24215,1.2425,56200000.0
2009-07-13 11:31:00,1.2425,1.2427,1.2425,1.2426,7000000.0
2009-07-13 11:32:00,1.2426,1.2427,1.2418,1.24205,107200000.0
2009-07-13 11:33:00,1.242,1.2424,1.24185,1.24185,43600000.0
2009-07-13 11:34:00,1.242,1.242,1.24175,1.2418,149400000.0
2009-07-13 11:35:00,1.2418,1.2419,1.24165,1.2417,157600000.0
2009-07-13 11:36:00,1.2418,1.2419,1.2416,1.2418,233800000.0
2009-07-13 11:37:00,1.24185,1.2419,1.2416,1.2417,208600000.0
2009-07-13 11:38:00,1.24175,1.2423,1.24175,1.2423,156800000.0
2009-07-13 11:39:00,1.2423,1.2423,1.2417,1.2422,156000000.0
2009-07-13 11:40:00,1.2422,1.2422,1.2416,1.2417,62200000.0
2009-07-13 11:41:00,1.2417,1.2418,1.24155,1.2417,387200000.0
2009-07-13 11:42:00,1.24175,1.24235,1.2416,1.2423,179600000.0
2009-07-13 11:43:00,1.24225,1.2426,1.24165,1.2426,268000000.0
2009-07-13 11:44:00,1.2424,1.2427,1.24205,1.2427,294800000.0
2009-07-13 11:45:00,1.2427,1.24305,1.2417,1.24295,202600000.0
2009-07-13 11:46:00,1.24295,1.24315,1.2426,1.24275,169200000.0
2009-07-13 11:47:00,1.2428,1.2431,1.24225,1.2429,189800000.0
2009-07-13 11:48:00,1.2427,1.24315,1.2427,1.2429,148600000.0
2009-07-13 11:49:00,1.24305,1.24305,1.2422,1.24295,122800000.0
2009-07-13 11:50:00,1.2429,1.24315,1.24265,1.2431,197000000.0
2009-07-13 11:51:00,1.2431,1.2433,1.24245,1.24275,518600000.0
2009-07-13 11:52:00,1.24255,1.2428,1.24245,1.2428,242800000.0
2009-07-13 11:53:00,1.2428,1.243,1.24215,1.243,334200000.0
2009-07-13 11:54:00,1.2431,1.2431,1.24225,1.24295,434600000.0
2009-07-13 11:55:00,1.24295,1.24325,1.2422,1.2428,316800000.0
2009-07-13 11:56:00,1.24285,1.24345,1.24275,1.2434,137200000.0
2009-07-13 11:57:00,1.2435,1.2437,1.24315,1.2436,115000000.0
2009-07-13 11:58:00,1.2436,1.2437,1.2435,1.24365,44400000.0
2009-07-13 11:59:00,1.2437,1.2441,1.24355,1.24395,175600000.0
2009-07-13 12:00:00,1.244,1.2441,1.2436,1.24385,125400000.0
2009-07-13 12:01:00,1.24385,1.2439,1.2431,1.2432,185800000.0
2009-07-13 12:02:00,1.2433,1.2437,1.24325,1.2437,115800000.0
2009-07-13 12:03:00,1.2437,1.2437,1.24285,1.2433,308600000.0
2009-07-13 12:04:00,1.2434,1.24345,1.24295,1.243,451200000.0
2009-07-13 12:05:00,1.24315,1.24355,1.243,1.24305,466000000.0
2009-07-13 12:06:00,1.2431,1.2433,1.243,1.2433,145600000.0
2009-07-13 12:07:00,1.2433,1.2433,1.243,1.243,49200000.0
2009-07-13 12:08:00,1.243,1.24325,1.24295,1.2431,95200000.0
2009-07-13 12:09:00,1.2432,1.2439,1.24285,1.24285,191600000.0
2009-07-13 12:10:00,1.24295,1.24345,1.24285,1.2431,259000000.0
2009-07-13 12:11:00,1.243,1.24335,1.2427,1.2429,247400000.0
2009-07-13 12:12:00,1.24295,1.2433,1.24285,1.24315,223400000.0
2009-07-13 12:13:00,1.24315,1.2438,1.24285,1.2438,378800000.0
2009-07-13 12:14:00,1.2438,1.2438,1.24285,1.24285,99600000.0
2009-07-13 12:15:00,1.2428,1.2434,1.24242,1.2431,92000000.0
2009-07-13 12:16:00,1.2431,1.2437,1.2431,1.24335,168000000.0
2009-07-13 12:17:00,1.24335,1.24375,1.24335,1.2436,214200000.0
2009-07-13 12:18:00,1.2436,1.2437,1.2435,1.2436,72600000.0
2009-07-13 12:19:00,1.2436,1.2437,1.24295,1.2434,52200000.0
2009-07-13 12:20:00,1.2433,1.2434,1.24295,1.243,121000000.0
2009-07-13 12:21:00,1.243,1.2432,1.24273,1.24273,25200000.0
2009-07-13 12:22:00,1.2432,1.2433,1.2429,1.243,23000000.0
2009-07-13 12:23:00,1.2431,1.24335,1.2431,1.2433,68600000.0
2009-07-13 12:24:00,1.2433,1.2433,1.2428,1.2431,243800000.0
2009-07-13 12:25:00,1.2431,1.2433,1.2429,1.243,123000000.0
2009-07-13 12:26:00,1.243,1.2432,1.2427,1.2432,77000000.0
2009-07-13 12:27:00,1.2432,1.2432,1.2428,1.24295,92400000.0
2009-07-13 12:28:00,1.24295,1.2433,1.24295,1.2433,56000000.0
2009-07-13 12:29:00,1.2433,1.2433,1.243,1.2432,42000000.0
2009-07-13 12:30:00,1.2432,1.24335,1.2431,1.2433,102400000.0
2009-07-13 12:31:00,1.2433,1.2433,1.24265,1.2432,344000000.0
2009-07-13 12:32:00,1.24325,1.2436,1.243,1.2436,166800000.0
2009-07-13 12:33:00,1.2436,1.2437,1.24345,1.2437,52600000.0
2009-07-13 12:34:00,1.2437,1.2438,1.2428,1.2428,147400000.0
2009-07-13 12:35:00,1.24295,1.2435,1.24295,1.24325,287400000.0
2009-07-13 12:36:00,1.24315,1.2441,1.24315,1.2441,137600000.0
2009-07-13 12:37:00,1.2441,1.2441,1.2436,1.2437,43200000.0
2009-07-13 12:38:00,1.24385,1.2442,1.2429,1.2436,203400000.0
2009-07-13 12:39:00,1.2436,1.2437,1.24305,1.2435,228600000.0
2009-07-13 12:40:00,1.2435,1.2438,1.2431,1.2437,185400000.0
2009-07-13 12:41:00,1.2437,1.2442,1.24365,1.2442,135200000.0
2009-07-13 12:42:00,1.2442,1.2442,1.2434,1.2437,60800000.0
2009-07-13 12:43:00,1.2437,1.2439,1.2436,1.2439,92400000.0
2009-07-13 12:44:00,1.2439,1.2439,1.2435,1.2439,82200000.0
2009-07-13 12:45:00,1.2439,1.244,1.2438,1.2439,663199999.0
2009-07-13 12:46:00,1.2439,1.244,1.24335,1.2436,345600000.0
2009-07-13 12:47:00,1.2436,1.2439,1.24325,1.2434,177000000.0
2009-07-13 12:48:00,1.2434,1.2434,1.24225,1.2432,64400000.0
2009-07-13 12:49:00,1.2432,1.2432,1.24295,1.2431,51200000.0
2009-07-13 12:50:00,1.2431,1.24355,1.2429,1.24325,205400000.0
2009-07-13 12:51:00,1.2434,1.2438,1.2433,1.2438,190600000.0
2009-07-13 12:52:00,1.2439,1.2441,1.24385,1.2441,59200000.0
2009-07-13 12:53:00,1.2441,1.24455,1.2441,1.2443,62800000.0
2009-07-13 12:54:00,1.2443,1.2446,1.24405,1.2442,710600000.0
2009-07-13 12:55:00,1.2442,1.24435,1.2436,1.24435,557600000.0
2009-07-13 12:56:00,1.2444,1.24465,1.24387,1.2446,605400000.0
2009-07-13 12:57:00,1.2446,1.2446,1.2438,1.244,419600000.0
2009-07-13 12:58:00,1.24385,1.24455,1.24385,1.2444,610200000.0
2009-07-13 12:59:00,1.2444,1.2445,1.2438,1.2444,581600000.0
2009-07-13 13:00:00,1.2444,1.2446,1.2443,1.2444,314000000.0
2009-07-13 13:01:00,1.2444,1.2448,1.24397,1.2447,537300000.0
2009-07-13 13:02:00,1.2448,1.245,1.2447,1.245,61400000.0
2009-07-13 13:03:00,1.245,1.2452,1.24435,1.24435,102400000.0
2009-07-13 13:04:00,1.24435,1.24445,1.244,1.2441,40800000.0
2009-07-13 13:05:00,1.2441,1.2444,1.2441,1.2444,99600000.0
2009-07-13 13:06:00,1.2444,1.2444,1.24405,1.2443,58000000.0
2009-07-13 13:07:00,1.2443,1.2443,1.2438,1.2439,115600000.0
2009-07-13 13:08:00,1.2439,1.2443,1.24375,1.2443,370800000.0
2009-07-13 13:09:00,1.2443,1.2443,1.24375,1.2439,67400000.0
2009-07-13 13:10:00,1.2438,1.24415,1.2437,1.2441,101600000.0
2009-07-13 13:11:00,1.24415,1.2442,1.24355,1.2437,271400000.0
2009-07-13 13:12:00,1.2436,1.2439,1.2435,1.2437,114400000.0
2009-07-13 13:13:00,1.24375,1.24395,1.2434,1.2435,577000000.0
2009-07-13 13:14:00,1.2435,1.24435,1.24345,1.2437,786200001.0
2009-07-13 13:15:00,1.24385,1.244,1.2435,1.24385,89000000.0
2009-07-13 13:16:00,1.2438,1.2442,1.2435,1.2442,393600000.0
2009-07-13 13:17:00,1.2442,1.2446,1.24345,1.24345,72800000.0
2009-07-13 13:18:00,1.24385,1.2444,1.24365,1.2444,169000000.0
2009-07-13 13:19:00,1.2444,1.2445,1.24385,1.24435,167000001.0
2009-07-13 13:20:00,1.24435,1.24475,1.24365,1.2438,246400000.0
2009-07-13 13:21:00,1.2438,1.2438,1.2437,1.2437,46200000.0
2009-07-13 13:22:00,1.2437,1.24435,1.2436,1.2437,347200000.0
2009-07-13 13:23:00,1.2437,1.2437,1.2436,1.2436,81200000.0
2009-07-13 13:24:00,1.2436,1.24425,1.24335,1.2438,264800000.0
2009-07-13 13:25:00,1.24395,1.24435,1.2438,1.2441,69800000.0
2009-07-13 13:26:00,1.2437,1.2441,1.24355,1.2439,214000000.0
2009-07-13 13:27:00,1.2439,1.2444,1.24385,1.2441,122200000.0
2009-07-13 13:28:00,1.2441,1.2441,1.244,1.244,17000000.0
2009-07-13 13:29:00,1.244,1.244,1.24375,1.2438,35000000.0
2009-07-13 13:30:00,1.2438,1.2442,1.2438,1.2442,41200000.0
2009-07-13 13:31:00,1.2442,1.2443,1.24397,1.2441,69600000.0
2009-07-13 13:32:00,1.2441,1.2442,1.2441,1.2442,3000000.0
2009-07-13 13:33:00,1.2442,1.2442,1.2437,1.2441,238400000.0
2009-07-13 13:34:00,1.2441,1.2448,1.2439,1.2448,209000000.0
2009-07-13 13:35:00,1.2448,1.2448,1.2439,1.2445,132200000.0
2009-07-13 13:36:00,1.2447,1.2451,1.24455,1.2451,234800000.0
2009-07-13 13:37:00,1.2451,1.2451,1.24415,1.2444,77800000.0
2009-07-13 13:38:00,1.2443,1.245,1.24415,1.2444,145200000.0
2009-07-13 13:39:00,1.2444,1.2451,1.2444,1.2451,120200000.0
2009-07-13 13:40:00,1.2451,1.24515,1.24495,1.24515,86000000.0
2009-07-13 13:41:00,1.24515,1.2455,1.24515,1.2455,69800000.0
2009-07-13 13:42:00,1.2456,1.2458,1.2455,1.2457,48400000.0
2009-07-13 13:43:00,1.2457,1.24585,1.24545,1.24545,52800000.0
2009-07-13 13:44:00,1.2458,1.246,1.24523,1.2457,46000000.0
2009-07-13 13:45:00,1.24585,1.24605,1.2456,1.24575,57800000.0
2009-07-13 13:46:00,1.24575,1.246,1.2457,1.2459,86200000.0
2009-07-13 13:47:00,1.2459,1.2461,1.2452,1.2457,92800000.0
2009-07-13 13:48:00,1.2457,1.2457,1.2453,1.2453,36000000.0
2009-07-13 13:49:00,1.2452,1.2455,1.2451,1.24545,230200000.0
2009-07-13 13:50:00,1.24535,1.24585,1.24495,1.2452,274000000.0
2009-07-13 13:51:00,1.2452,1.2452,1.245,1.24515,139400000.0
2009-07-13 13:52:00,1.2451,1.2454,1.24485,1.2452,135800000.0
2009-07-13 13:53:00,1.245,1.24575,1.2449,1.24575,94000000.0
2009-07-13 13:54:00,1.2458,1.2459,1.2456,1.2458,120800000.0
2009-07-13 13:55:00,1.24575,1.246,1.24515,1.2453,116200000.0
2009-07-13 13:56:00,1.24525,1.2454,1.24505,1.2453,228400000.0
2009-07-13 13:57:00,1.2453,1.2453,1.245,1.2451,127400000.0
2009-07-13 13:58:00,1.24515,1.2454,1.24485,1.245,522800000.0
2009-07-13 13:59:00,1.2451,1.2451,1.24395,1.24405,361400000.0
2009-07-13 14:00:00,1.24405,1.24455,1.2438,1.24395,447800000.0
2009-07-13 14:01:00,1.244,1.2444,1.244,1.2444,140600000.0
2009-07-13 14:02:00,1.2444,1.24475,1.24435,1.24455,119000000.0
2009-07-13 14:03:00,1.2444,1.2447,1.2442,1.24435,230600000.0
2009-07-13 14:04:00,1.2444,1.24465,1.2443,1.2443,159800000.0
2009-07-13 14:05:00,1.2443,1.24455,1.2442,1.24455,129800000.0
2009-07-13 14:06:00,1.24465,1.2448,1.24415,1.2447,350600001.0
2009-07-13 14:07:00,1.2447,1.24505,1.2438,1.24415,182800000.0
2009-07-13 14:08:00,1.24405,1.24415,1.2436,1.24365,370400000.0
2009-07-13 14:09:00,1.2437,1.24425,1.24365,1.2438,204200000.0
2009-07-13 14:10:00,1.24375,1.24425,1.2437,1.24425,99600000.0
2009-07-13 14:11:00,1.24425,1.2444,1.2436,1.2436,49600000.0
2009-07-13 14:12:00,1.24385,1.2442,1.24345,1.24345,124200000.0
2009-07-13 14:13:00,1.2435,1.2442,1.24345,1.2441,265050000.0
2009-07-13 14:14:00,1.2439,1.2441,1.2437,1.2439,229600000.0
2009-07-13 14:15:00,1.24385,1.24425,1.2437,1.24385,366800000.0
2009-07-13 14:16:00,1.2439,1.2442,1.24375,1.244,439200000.0
2009-07-13 14:17:00,1.244,1.2445,1.244,1.2445,76600000.0
2009-07-13 14:18:00,1.2444,1.24455,1.2439,1.2443,120800000.0
2009-07-13 14:19:00,1.2443,1.2447,1.24345,1.2436,275800000.0
2009-07-13 14:20:00,1.2437,1.24415,1.2437,1.24415,98400000.0
2009-07-13 14:21:00,1.2439,1.24465,1.2439,1.2445,133600000.0
2009-07-13 14:22:00,1.2445,1.2445,1.2437,1.24375,107200000.0
2009-07-13 14:23:00,1.2438,1.2442,1.2438,1.24415,140400000.0
2009-07-13 14:24:00,1.2441,1.2444,1.24375,1.24415,97200000.0
2009-07-13 14:25:00,1.24425,1.2445,1.24398,1.2444,68800000.0
2009-07-13 14:26:00,1.2444,1.2446,1.24405,1.2446,171200000.0
2009-07-13 14:27:00,1.2446,1.2446,1.24405,1.24425,66000000.0
2009-07-13 14:28:00,1.24435,1.2447,1.24435,1.2446,27200000.0
2009-07-13 14:29:00,1.2446,1.2446,1.24425,1.2445,114200000.0
2009-07-13 14:30:00,1.2444,1.2446,1.2444,1.2446,42000000.0
2009-07-13 14:31:00,1.2446,1.2447,1.24435,1.24435,111800000.0
2009-07-13 14:32:00,1.24445,1.2447,1.24445,1.2447,60200000.0
2009-07-13 14:33:00,1.24425,1.24455,1.24415,1.24435,121600000.0
2009-07-13 14:34:00,1.2443,1.2447,1.2443,1.2447,62800000.0
2009-07-13 14:35:00,1.2447,1.2447,1.24355,1.24375,211200000.0
2009-07-13 14:36:00,1.24375,1.24415,1.2435,1.24415,163600000.0
2009-07-13 14:37:00,1.24415,1.2444,1.24345,1.2435,228450000.0
2009-07-13 14:38:00,1.24365,1.244,1.24345,1.24345,331000000.0
2009-07-13 14:39:00,1.24345,1.24375,1.24345,1.2435,262250000.0
2009-07-13 14:40:00,1.24345,1.2437,1.24345,1.24345,257300000.0
2009-07-13 14:41:00,1.24345,1.24345,1.24235,1.2426,389300000.0
2009-07-13 14:42:00,1.2425,1.24285,1.2423,1.2423,277600000.0
2009-07-13 14:43:00,1.2423,1.24305,1.2422,1.24285,265200000.0
2009-07-13 14:44:00,1.24285,1.24315,1.24255,1.24305,205600000.0
2009-07-13 14:45:00,1.24305,1.24325,1.2428,1.2431,211600000.0
2009-07-13 14:46:00,1.24315,1.2437,1.2427,1.243,273400000.0
2009-07-13 14:47:00,1.24285,1.24355,1.2425,1.24355,322800000.0
2009-07-13 14:48:00,1.2432,1.244,1.2432,1.2439,189600000.0
2009-07-13 14:49:00,1.24375,1.2443,1.2434,1.24395,272200000.0
2009-07-13 14:50:00,1.2439,1.2439,1.24255,1.24385,460600000.0
2009-07-13 14:51:00,1.24365,1.24375,1.24245,1.24275,373800000.0
2009-07-13 14:52:00,1.24285,1.2429,1.24185,1.2422,381200000.0
2009-07-13 14:53:00,1.2423,1.24235,1.2411,1.24125,266000000.0
2009-07-13 14:54:00,1.2413,1.24145,1.2408,1.24125,240000000.0
2009-07-13 14:55:00,1.2411,1.24125,1.2407,1.24115,164000000.0
2009-07-13 14:56:00,1.24115,1.24125,1.24055,1.24105,276400000.0
2009-07-13 14:57:00,1.241,1.2413,1.24045,1.24115,177580000.0
2009-07-13 14:58:00,1.2412,1.24155,1.2412,1.24135,112600000.0
2009-07-13 14:59:00,1.24135,1.2415,1.24115,1.24145,95600000.0
2009-07-13 15:00:00,1.2414,1.2416,1.24115,1.24145,98600000.0
2009-07-13 15:01:00,1.24145,1.24195,1.2412,1.24185,154200000.0
2009-07-13 15:02:00,1.24165,1.24165,1.2414,1.24145,66400000.0
2009-07-13 15:03:00,1.24145,1.2416,1.2413,1.24155,175200000.0
2009-07-13 15:04:00,1.2416,1.2419,1.24135,1.24135,152200000.0
2009-07-13 15:05:00,1.2414,1.24155,1.24075,1.24105,237800000.0
2009-07-13 15:06:00,1.241,1.241,1.2399,1.24045,302120000.0
2009-07-13 15:07:00,1.24045,1.2406,1.24045,1.24045,305960000.0
2009-07-13 15:08:00,1.24045,1.24045,1.24045,1.24045,421860000.0
2009-07-13 15:09:00,1.24045,1.24045,1.24045,1.24045,453940000.0
2009-07-13 15:10:00,1.24045,1.24045,1.23945,1.23985,219880000.0
2009-07-13 15:11:00,1.23985,1.23995,1.23935,1.23975,252200000.0
2009-07-13 15:12:00,1.23975,1.23985,1.2394,1.23985,307600000.0
2009-07-13 15:13:00,1.23985,1.23995,1.23925,1.2399,247800000.0
2009-07-13 15:14:00,1.2398,1.24005,1.23955,1.2397,236200000.0
2009-07-13 15:15:00,1.23965,1.2399,1.2393,1.23965,278600000.0
2009-07-13 15:16:00,1.23965,1.23985,1.2391,1.23955,186800000.0
2009-07-13 15:17:00,1.2396,1.2399,1.23915,1.23945,274400000.0
2009-07-13 15:18:00,1.23935,1.2395,1.239,1.23935,91200000.0
2009-07-13 15:19:00,1.23935,1.2396,1.2388,1.23955,170800000.0
2009-07-13 15:20:00,1.2394,1.2396,1.2388,1.23915,175600000.0
2009-07-13 15:21:00,1.23925,1.2394,1.23885,1.2389,221000000.0
2009-07-13 15:22:00,1.239,1.2396,1.23885,1.2396,280200000.0
2009-07-13 15:23:00,1.2392,1.23955,1.23895,1.2394,260800000.0
2009-07-13 15:24:00,1.2394,1.2396,1.2391,1.23945,102200000.0
2009-07-13 15:25:00,1.23945,1.24,1.23935,1.23965,124200000.0
2009-07-13 15:26:00,1.23965,1.23965,1.239,1.23935,130000000.0
2009-07-13 15:27:00,1.239,1.2399,1.239,1.2394,138400000.0
2009-07-13 15:28:00,1.2393,1.2395,1.2393,1.2395,42400000.0
2009-07-13 15:29:00,1.23945,1.2398,1.23925,1.23975,125400000.0
2009-07-13 15:30:00,1.23975,1.23975,1.23905,1.2395,141000000.0
2009-07-13 15:31:00,1.2395,1.2398,1.23935,1.23965,118000000.0
2009-07-13 15:32:00,1.2397,1.24,1.2396,1.2398,90400000.0
2009-07-13 15:33:00,1.23955,1.2399,1.23945,1.2396,198600000.0
2009-07-13 15:34:00,1.23955,1.2404,1.23935,1.24005,312400000.0
2009-07-13 15:35:00,1.24015,1.24015,1.2392,1.2397,342000000.0
2009-07-13 15:36:00,1.2398,1.23995,1.2387,1.2387,411200000.0
2009-07-13 15:37:00,1.2387,1.239,1.2381,1.2385,509730000.0
2009-07-13 15:38:00,1.23855,1.23895,1.2381,1.2381,283140000.0
2009-07-13 15:39:00,1.2381,1.2389,1.2381,1.2387,285810000.0
2009-07-13 15:40:00,1.23865,1.2389,1.2381,1.23865,329530000.0
2009-07-13 15:41:00,1.2387,1.23975,1.2386,1.2392,304600000.0
2009-07-13 15:42:00,1.2393,1.2394,1.23845,1.2386,249400000.0
2009-07-13 15:43:00,1.2387,1.23925,1.23815,1.23885,538800000.0
2009-07-13 15:44:00,1.23865,1.2393,1.23865,1.23905,320800000.0
2009-07-13 15:45:00,1.23905,1.2395,1.23835,1.23835,409800000.0
2009-07-13 15:46:00,1.23855,1.239,1.2383,1.2386,574400001.0
2009-07-13 15:47:00,1.2386,1.23935,1.2381,1.2383,344820000.0
2009-07-13 15:48:00,1.2383,1.23885,1.2381,1.2388,164750000.0
2009-07-13 15:49:00,1.2387,1.23925,1.2381,1.2384,432339999.0
2009-07-13 15:50:00,1.2385,1.2391,1.2381,1.23905,319530000.0
2009-07-13 15:51:00,1.2391,1.23915,1.2387,1.2387,126200000.0
2009-07-13 15:52:00,1.2387,1.23935,1.2381,1.23935,289530000.0
2009-07-13 15:53:00,1.23925,1.2394,1.2388,1.23885,135200000.0
2009-07-13 15:54:00,1.2388,1.23955,1.2385,1.2392,343000000.0
2009-07-13 15:55:00,1.2392,1.23945,1.2389,1.23925,157800000.0
2009-07-13 15:56:00,1.2393,1.23975,1.2393,1.23955,138000000.0
2009-07-13 15:57:00,1.2396,1.2396,1.23875,1.2394,243800000.0
2009-07-13 15:58:00,1.23915,1.23925,1.23835,1.23855,246600000.0
2009-07-13 15:59:00,1.2386,1.23895,1.2383,1.23875,248600000.0
2009-07-13 16:00:00,1.23885,1.23925,1.23815,1.23855,392000000.0
2009-07-13 16:01:00,1.23845,1.23865,1.2381,1.23825,310640000.0
2009-07-13 16:02:00,1.2382,1.23855,1.2381,1.23835,151190000.0
2009-07-13 16:03:00,1.23835,1.2385,1.2381,1.23845,191570000.0
2009-07-13 16:04:00,1.2385,1.23875,1.2381,1.23845,104260000.0
2009-07-13 16:05:00,1.23845,1.2386,1.2381,1.23855,266560000.0
2009-07-13 16:06:00,1.2387,1.2387,1.2381,1.2383,314310000.0
2009-07-13 16:07:00,1.2383,1.23885,1.23815,1.2383,354200000.0
2009-07-13 16:08:00,1.2383,1.2385,1.2381,1.23815,341190000.0
2009-07-13 16:09:00,1.23825,1.23835,1.2381,1.2381,86320000.0
2009-07-13 16:10:00,1.2381,1.23835,1.2381,1.2381,65960000.0
2009-07-13 16:11:00,1.2381,1.2382,1.2381,1.2381,68590000.0
2009-07-13 16:12:00,1.2381,1.23815,1.2381,1.2381,24420000.0
2009-07-13 16:13:00,1.2381,1.2382,1.2381,1.2381,66560000.0
2009-07-13 16:14:00,1.2381,1.2383,1.2381,1.2381,68080000.0
2009-07-13 16:15:00,1.2381,1.2381,1.2373,1.2381,33150000.0
2009-07-13 16:16:00,1.2381,1.2381,1.2368,1.2368,322420000.0
2009-07-13 16:17:00,1.2369,1.23805,1.2368,1.2374,473400000.0
2009-07-13 16:18:00,1.2373,1.238,1.23715,1.2376,408200000.0
2009-07-13 16:19:00,1.2377,1.2377,1.23675,1.23755,364200000.0
2009-07-13 16:20:00,1.2374,1.2379,1.2371,1.2375,276800000.0
2009-07-13 16:21:00,1.2375,1.2378,1.23725,1.2373,214200000.0
2009-07-13 16:22:00,1.2374,1.23795,1.2371,1.2377,372000000.0
2009-07-13 16:23:00,1.23775,1.23775,1.2374,1.2375,117400000.0
2009-07-13 16:24:00,1.23745,1.23805,1.23705,1.2378,214600000.0
2009-07-13 16:25:00,1.2378,1.23815,1.23725,1.23815,202400000.0
2009-07-13 16:26:00,1.2382,1.2385,1.23735,1.23785,377000000.0
2009-07-13 16:27:00,1.23785,1.23875,1.2376,1.2385,362600000.0
2009-07-13 16:28:00,1.23845,1.2389,1.238,1.23845,128600000.0
2009-07-13 16:29:00,1.23845,1.2389,1.2379,1.2387,222600000.0
2009-07-13 16:30:00,1.2388,1.239,1.2379,1.2383,572600000.0
2009-07-13 16:31:00,1.23835,1.2391,1.23835,1.2391,463400000.0
2009-07-13 16:32:00,1.239,1.239,1.2383,1.23855,552800000.0
2009-07-13 16:33:00,1.23855,1.2388,1.23795,1.2381,283200000.0
2009-07-13 16:34:00,1.238,1.2389,1.238,1.2382,524200000.0
2009-07-13 16:35:00,1.2382,1.23835,1.2379,1.23835,440400000.0
2009-07-13 16:36:00,1.238,1.23865,1.2379,1.2382,587600000.0
2009-07-13 16:37:00,1.2382,1.2384,1.2379,1.2379,356200000.0
2009-07-13 16:38:00,1.2379,1.23835,1.2379,1.238,481800000.0
2009-07-13 16:39:00,1.238,1.2381,1.2378,1.2379,164400000.0
2009-07-13 16:40:00,1.2378,1.23825,1.2377,1.2377,707000000.0
2009-07-13 16:41:00,1.23775,1.23815,1.2377,1.2378,210000000.0
2009-07-13 16:42:00,1.2377,1.23805,1.23755,1.2379,282800000.0
2009-07-13 16:43:00,1.2379,1.2384,1.23755,1.2384,285600000.0
2009-07-13 16:44:00,1.23845,1.23875,1.2376,1.23815,428200000.0
2009-07-13 16:45:00,1.2381,1.2383,1.2377,1.2381,333200000.0
2009-07-13 16:46:00,1.2381,1.2381,1.23765,1.23775,283200000.0
2009-07-13 16:47:00,1.23775,1.2383,1.2377,1.2377,215000000.0
2009-07-13 16:48:00,1.23785,1.2382,1.2376,1.23815,141800000.0
2009-07-13 16:49:00,1.2382,1.2384,1.2376,1.2377,191600000.0
2009-07-13 16:50:00,1.2377,1.23815,1.23745,1.23745,232000000.0
2009-07-13 16:51:00,1.23775,1.238,1.2375,1.2378,589400000.0
2009-07-13 16:52:00,1.23785,1.23815,1.2374,1.2376,382000000.0
2009-07-13 16:53:00,1.2376,1.2382,1.23735,1.23795,464400000.0
2009-07-13 16:54:00,1.23795,1.2383,1.23755,1.2378,422200000.0
2009-07-13 16:55:00,1.23755,1.2379,1.2373,1.2374,283200000.0
2009-07-13 16:56:00,1.2375,1.238,1.2374,1.2376,126000000.0
2009-07-13 16:57:00,1.23765,1.23775,1.23725,1.2373,75000000.0
2009-07-13 16:58:00,1.2373,1.2378,1.23725,1.23755,97000000.0
2009-07-13 16:59:00,1.2376,1.2378,1.23705,1.2373,233200000.0
2009-07-13 17:00:00,1.2374,1.23775,1.2371,1.2376,165800000.0
2009-07-13 17:01:00,1.2376,1.238,1.2372,1.2376,172200000.0
2009-07-13 17:02:00,1.2375,1.2377,1.2372,1.23755,88400000.0
2009-07-13 17:03:00,1.23755,1.2383,1.23745,1.23785,182000000.0
2009-07-13 17:04:00,1.23785,1.23815,1.23765,1.23815,111800000.0
2009-07-13 17:05:00,1.23815,1.23845,1.2378,1.238,42000000.0
2009-07-13 17:06:00,1.2379,1.23825,1.2378,1.2379,173000000.0
2009-07-13 17:07:00,1.23785,1.2384,1.2375,1.2377,183000000.0
2009-07-13 17:08:00,1.23765,1.238,1.23735,1.2378,334600000.0
2009-07-13 17:09:00,1.2378,1.2378,1.23735,1.2375,118600000.0
2009-07-13 17:10:00,1.2375,1.2376,1.2372,1.2373,237000000.0
2009-07-13 17:11:00,1.2373,1.23735,1.2371,1.2372,238800000.0
2009-07-13 17:12:00,1.2371,1.2372,1.23695,1.237,121000000.0
2009-07-13 17:13:00,1.237,1.23725,1.23685,1.2369,220000000.0
2009-07-13 17:14:00,1.2369,1.2371,1.23665,1.23675,356200000.0
2009-07-13 17:15:00,1.2369,1.2378,1.23665,1.23755,426000000.0
2009-07-13 17:16:00,1.2375,1.2377,1.2369,1.23725,434200000.0
2009-07-13 17:17:00,1.23725,1.23755,1.23695,1.2374,503800000.0
2009-07-13 17:18:00,1.23735,1.2375,1.23725,1.2374,405400000.0
2009-07-13 17:19:00,1.2375,1.23765,1.2372,1.2372,311400000.0
2009-07-13 17:20:00,1.2372,1.23765,1.23715,1.2374,227400000.0
2009-07-13 17:21:00,1.23735,1.2377,1.237,1.23715,288400000.0
2009-07-13 17:22:00,1.23725,1.2375,1.237,1.23705,200000000.0
2009-07-13 17:23:00,1.237,1.23755,1.237,1.23755,210400000.0
2009-07-13 17:24:00,1.23745,1.2376,1.237,1.23715,269200000.0
2009-07-13 17:25:00,1.2372,1.2379,1.2369,1.2378,262400000.0
2009-07-13 17:26:00,1.2378,1.2378,1.2373,1.2373,233600000.0
2009-07-13 17:27:00,1.2373,1.2379,1.2373,1.2379,327000000.0
2009-07-13 17:28:00,1.23785,1.23825,1.23745,1.2381,318000000.0
2009-07-13 17:29:00,1.23805,1.2382,1.2373,1.2373,407600000.0
2009-07-13 17:30:00,1.2373,1.2377,1.237,1.2372,267600000.0
2009-07-13 17:31:00,1.2371,1.23765,1.2371,1.2373,298600000.0
2009-07-13 17:32:00,1.2373,1.23755,1.237,1.2371,352600000.0
2009-07-13 17:33:00,1.2371,1.23725,1.2369,1.237,301800000.0
2009-07-13 17:34:00,1.237,1.237,1.23675,1.2369,188400000.0
2009-07-13 17:35:00,1.2369,1.23695,1.23655,1.23655,268800000.0
2009-07-13 17:36:00,1.23655,1.2367,1.23585,1.23605,565600000.0
2009-07-13 17:37:00,1.23605,1.23655,1.23595,1.23635,398200000.0
2009-07-13 17:38:00,1.2368,1.23695,1.23635,1.23645,764200000.0
2009-07-13 17:39:00,1.23655,1.237,1.23625,1.237,532800000.0
2009-07-13 17:40:00,1.23695,1.2376,1.23655,1.23755,245200000.0
2009-07-13 17:41:00,1.2375,1.2375,1.23685,1.23725,352600000.0
2009-07-13 17:42:00,1.2375,1.23765,1.2372,1.2374,153600000.0
2009-07-13 17:43:00,1.2372,1.2376,1.23705,1.2376,277000000.0
2009-07-13 17:44:00,1.2375,1.2378,1.23685,1.2373,230000000.0
2009-07-13 17:45:00,1.2372,1.2375,1.23645,1.2369,442200000.0
2009-07-13 17:46:00,1.2369,1.23725,1.23615,1.2369,514200000.0
2009-07-13 17:47:00,1.23695,1.23715,1.23625,1.23705,467400000.0
2009-07-13 17:48:00,1.23705,1.23705,1.23625,1.23675,336200000.0
2009-07-13 17:49:00,1.23675,1.237,1.2362,1.2364,293000000.0
2009-07-13 17:50:00,1.2365,1.23755,1.2364,1.23725,309400000.0
2009-07-13 17:51:00,1.237,1.2373,1.23665,1.23665,206400000.0
2009-07-13 17:52:00,1.2366,1.23715,1.2364,1.2371,398200000.0
2009-07-13 17:53:00,1.2372,1.2372,1.23645,1.2367,272000000.0
2009-07-13 17:54:00,1.23685,1.23735,1.23635,1.23695,500000000.0
2009-07-13 17:55:00,1.23695,1.23725,1.2363,1.23675,403400000.0
2009-07-13 17:56:00,1.2369,1.23705,1.23665,1.23675,277000000.0
2009-07-13 17:57:00,1.23675,1.23715,1.23675,1.23675,164800000.0
2009-07-13 17:58:00,1.23675,1.2374,1.23665,1.2373,207400000.0
2009-07-13 17:59:00,1.23745,1.23755,1.23665,1.2367,322800000.0
2009-07-13 18:00:00,1.2367,1.23715,1.23585,1.2359,301600000.0
2009-07-13 18:01:00,1.2359,1.2367,1.2358,1.2359,216600000.0
2009-07-13 18:02:00,1.23595,1.2366,1.23595,1.23625,219600000.0
2009-07-13 18:03:00,1.23625,1.23625,1.23555,1.23575,126200000.0
2009-07-13 18:04:00,1.23565,1.2362,1.23545,1.2362,250600000.0
2009-07-13 18:05:00,1.2363,1.2363,1.23595,1.2362,91200000.0
2009-07-13 18:06:00,1.23615,1.23655,1.23595,1.2364,132400000.0
2009-07-13 18:07:00,1.2365,1.23715,1.2365,1.2367,199600000.0
2009-07-13 18:08:00,1.23675,1.23802,1.23625,1.237,242800000.0
2009-07-13 18:09:00,1.23695,1.2375,1.2368,1.23715,126200000.0
2009-07-13 18:10:00,1.23735,1.2376,1.23715,1.23745,100200000.0
2009-07-13 18:11:00,1.23745,1.23765,1.23745,1.2376,60800000.0
2009-07-13 18:12:00,1.2377,1.2382,1.23735,1.2374,354200000.0
2009-07-13 18:13:00,1.2374,1.23805,1.23715,1.23795,210200000.0
2009-07-13 18:14:00,1.2381,1.23815,1.23735,1.2374,336400000.0
2009-07-13 18:15:00,1.2374,1.23765,1.2373,1.23765,77600000.0
2009-07-13 18:16:00,1.2373,1.2373,1.23685,1.23695,125600000.0
2009-07-13 18:17:00,1.2369,1.2376,1.2369,1.23755,348400000.0
2009-07-13 18:18:00,1.23755,1.2377,1.23735,1.2374,719800000.0
2009-07-13 18:19:00,1.2374,1.2374,1.23735,1.23735,532000000.0
2009-07-13 18:20:00,1.23735,1.23735,1.237,1.23705,115000000.0
2009-07-13 18:21:00,1.23705,1.2378,1.23705,1.2375,75800000.0
2009-07-13 18:22:00,1.23765,1.23765,1.23745,1.23745,80800000.0
2009-07-13 18:23:00,1.23755,1.2378,1.2374,1.2377,90600000.0
2009-07-13 18:24:00,1.23775,1.2378,1.23725,1.2374,96000000.0
2009-07-13 18:25:00,1.2375,1.23765,1.2371,1.2372,194800000.0
2009-07-13 18:26:00,1.2372,1.2372,1.23705,1.2371,66000000.0
2009-07-13 18:27:00,1.2371,1.23735,1.2369,1.237,52200000.0
2009-07-13 18:28:00,1.237,1.237,1.2369,1.23695,55000000.0
2009-07-13 18:29:00,1.237,1.2377,1.23695,1.2377,329200000.0
2009-07-13 18:30:00,1.2377,1.2377,1.23725,1.23745,790400000.0
2009-07-13 18:31:00,1.23745,1.2376,1.23695,1.23715,669600000.0
2009-07-13 18:32:00,1.23725,1.23775,1.2371,1.23735,176200000.0
2009-07-13 18:33:00,1.2374,1.2374,1.23695,1.237,105800000.0
2009-07-13 18:34:00,1.237,1.23715,1.2369,1.2371,271200000.0
2009-07-13 18:35:00,1.2371,1.2374,1.2371,1.2371,193800000.0
2009-07-13 18:36:00,1.2371,1.23735,1.2371,1.23735,790400000.0
2009-07-13 18:37:00,1.23735,1.23805,1.23735,1.2375,697200000.0
2009-07-13 18:38:00,1.2373,1.23775,1.2373,1.2376,784400000.0
2009-07-13 18:39:00,1.2376,1.23825,1.23755,1.23825,775200000.0
2009-07-13 18:40:00,1.23825,1.2383,1.23745,1.2378,854800000.0
2009-07-13 18:41:00,1.2378,1.23835,1.2378,1.23835,776000000.0
2009-07-13 18:42:00,1.23835,1.23835,1.2376,1.23785,970200000.0
2009-07-13 18:43:00,1.23785,1.238,1.2376,1.2378,716200000.0
2009-07-13 18:44:00,1.23785,1.23785,1.23785,1.23785,714400000.0
2009-07-13 18:45:00,1.23785,1.2383,1.23785,1.2382,1012600000.0
2009-07-13 18:46:00,1.2382,1.2382,1.23765,1.23775,921800000.0
2009-07-13 18:47:00,1.2378,1.2378,1.2375,1.2376,525400000.0
2009-07-13 18:48:00,1.2376,1.23785,1.23755,1.23785,699200000.0
2009-07-13 18:49:00,1.23785,1.2383,1.23785,1.2382,667600000.0
2009-07-13 18:50:00,1.2382,1.23835,1.23795,1.23835,856600000.0
2009-07-13 18:51:00,1.23845,1.23865,1.23765,1.2378,507800000.0
2009-07-13 18:52:00,1.2378,1.2378,1.2377,1.2377,20800000.0
2009-07-13 18:53:00,1.2377,1.2377,1.2375,1.2375,43200000.0
2009-07-13 18:54:00,1.2375,1.2375,1.2375,1.2375,44800000.0
2009-07-13 18:55:00,1.2375,1.23755,1.2373,1.23745,115600000.0
2009-07-13 18:56:00,1.23745,1.23755,1.2374,1.2375,77000000.0
2009-07-13 18:57:00,1.2375,1.2375,1.2375,1.2375,36800000.0
2009-07-13 18:58:00,1.2374,1.2376,1.2374,1.2375,133000000.0
2009-07-13 18:59:00,1.2375,1.2378,1.23725,1.2374,42200000.0
2009-07-13 19:00:00,1.2374,1.23795,1.23725,1.23795,97400000.0
2009-07-13 19:01:00,1.23795,1.2385,1.2377,1.2385,252200000.0
2009-07-13 19:02:00,1.23835,1.2385,1.2378,1.23785,168000000.0
2009-07-13 19:03:00,1.238,1.2385,1.2375,1.2376,152600000.0
2009-07-13 19:04:00,1.2375,1.2379,1.2375,1.2377,298000000.0
2009-07-13 19:05:00,1.23775,1.23795,1.23775,1.23785,73800000.0
2009-07-13 19:06:00,1.23785,1.23815,1.23785,1.23815,42400000.0
2009-07-13 19:07:00,1.23795,1.238,1.2379,1.238,51600000.0
2009-07-13 19:08:00,1.238,1.2382,1.238,1.23815,85200000.0
2009-07-13 19:09:00,1.23815,1.23865,1.2381,1.2383,202200000.0
2009-07-13 19:10:00,1.2383,1.2384,1.23775,1.2379,131000000.0
2009-07-13 19:11:00,1.2379,1.2379,1.2378,1.2378,41600000.0
2009-07-13 19:12:00,1.2378,1.2378,1.23775,1.2378,39200000.0
2009-07-13 19:13:00,1.2378,1.2379,1.2378,1.2378,83600000.0
2009-07-13 19:14:00,1.2378,1.2378,1.2377,1.2377,14400000.0
2009-07-13 19:15:00,1.2377,1.2377,1.2377,1.2377,44800000.0
2009-07-13 19:16:00,1.2377,1.2377,1.2376,1.2376,112000000.0
2009-07-13 19:17:00,1.2376,1.2376,1.2375,1.2375,51200000.0
2009-07-13 19:18:00,1.2375,1.2375,1.23725,1.2374,86800000.0
2009-07-13 19:19:00,1.2374,1.2374,1.2373,1.23735,291800000.0
2009-07-13 19:20:00,1.23735,1.23735,1.23725,1.2373,111200000.0
2009-07-13 19:21:00,1.2373,1.2376,1.23715,1.2376,265600000.0
2009-07-13 19:22:00,1.2375,1.2375,1.2371,1.2373,60600000.0
2009-07-13 19:23:00,1.2374,1.2375,1.2371,1.2371,134600000.0
2009-07-13 19:24:00,1.2371,1.2376,1.2371,1.23745,92800000.0
2009-07-13 19:25:00,1.2374,1.2376,1.23715,1.2372,118200000.0
2009-07-13 19:26:00,1.2371,1.2374,1.2371,1.2372,64600000.0
2009-07-13 19:27:00,1.2372,1.23745,1.23715,1.23735,111800000.0
2009-07-13 19:28:00,1.23745,1.2375,1.23705,1.23725,138800000.0
2009-07-13 19:29:00,1.23725,1.2377,1.2372,1.2376,174400000.0
2009-07-13 19:30:00,1.2377,1.23775,1.23715,1.2375,87800000.0
2009-07-13 19:31:00,1.2375,1.2377,1.2372,1.2372,146600000.0
2009-07-13 19:32:00,1.2372,1.2372,1.237,1.2371,63000000.0
2009-07-13 19:33:00,1.2371,1.2371,1.237,1.237,46400000.0
2009-07-13 19:34:00,1.237,1.2371,1.2368,1.23695,109400000.0
2009-07-13 19:35:00,1.23695,1.2376,1.2369,1.2376,169600000.0
2009-07-13 19:36:00,1.2376,1.2376,1.23695,1.2372,277000000.0
2009-07-13 19:37:00,1.2373,1.23775,1.2371,1.23715,383400000.0
2009-07-13 19:38:00,1.23715,1.23795,1.23715,1.2376,250000000.0
2009-07-13 19:39:00,1.2376,1.23795,1.2376,1.23795,86800000.0
2009-07-13 19:40:00,1.23795,1.238,1.23795,1.23795,158000000.0
2009-07-13 19:41:00,1.23795,1.23825,1.23725,1.23775,186400000.0
2009-07-13 19:42:00,1.23775,1.2382,1.23765,1.23775,58400000.0
2009-07-13 19:43:00,1.2377,1.23785,1.2377,1.23785,19000000.0
2009-07-13 19:44:00,1.23785,1.2381,1.23765,1.2379,71600000.0
2009-07-13 19:45:00,1.2379,1.23805,1.2379,1.23805,35800000.0
2009-07-13 19:46:00,1.23805,1.23825,1.23805,1.23825,26000000.0
2009-07-13 19:47:00,1.2384,1.2384,1.2377,1.23775,103800000.0
2009-07-13 19:48:00,1.23775,1.238,1.23755,1.238,58000000.0
2009-07-13 19:49:00,1.238,1.238,1.2377,1.23775,104200000.0
2009-07-13 19:50:00,1.23775,1.23775,1.2374,1.2375,44800000.0
2009-07-13 19:51:00,1.2374,1.238,1.2374,1.238,100000000.0
2009-07-13 19:52:00,1.23785,1.23795,1.2378,1.2378,64600000.0
2009-07-13 19:53:00,1.2378,1.23855,1.2377,1.23815,127600000.0
2009-07-13 19:54:00,1.23815,1.23815,1.23725,1.2375,139800000.0
2009-07-13 19:55:00,1.2374,1.2375,1.2374,1.2374,108800000.0
2009-07-13 19:56:00,1.2374,1.23785,1.2373,1.2375,194600000.0
2009-07-13 19:57:00,1.2374,1.2374,1.2374,1.2374,25600000.0
2009-07-13 19:58:00,1.2374,1.2374,1.2373,1.2374,51400000.0
2009-07-13 19:59:00,1.2374,1.2374,1.2373,1.2373,88000000.0
2009-07-13 20:00:00,1.23725,1.2376,1.23725,1.2373,77800000.0
2009-07-13 20:01:00,1.2372,1.2373,1.2372,1.2373,47000000.0
2009-07-13 20:02:00,1.2373,1.2373,1.2371,1.2372,20400000.0
2009-07-13 20:03:00,1.2371,1.23725,1.2371,1.23725,93200000.0
2009-07-13 20:04:00,1.23735,1.2374,1.23705,1.2371,74200000.0
2009-07-13 20:05:00,1.2371,1.2372,1.23685,1.237,109400000.0
2009-07-13 20:06:00,1.2369,1.2369,1.2368,1.2368,53400000.0
2009-07-13 20:07:00,1.2368,1.2372,1.2367,1.2367,142000000.0
2009-07-13 20:08:00,1.2367,1.23675,1.2366,1.2367,62200000.0
2009-07-13 20:09:00,1.2366,1.2366,1.2365,1.2366,42800000.0
2009-07-13 20:10:00,1.2366,1.237,1.2365,1.2369,95800000.0
2009-07-13 20:11:00,1.2369,1.2369,1.23665,1.23685,29800000.0
2009-07-13 20:12:00,1.2369,1.23705,1.23655,1.2369,142000000.0
2009-07-13 20:13:00,1.2369,1.2372,1.2369,1.23705,70000000.0
2009-07-13 20:14:00,1.2372,1.2374,1.2365,1.2371,199200000.0
2009-07-13 20:15:00,1.2372,1.23785,1.2371,1.23765,102000000.0
2009-07-13 20:16:00,1.23765,1.238,1.23745,1.23795,81000000.0
2009-07-13 20:17:00,1.23755,1.23765,1.23695,1.23705,177800000.0
2009-07-13 20:18:00,1.23705,1.2375,1.23695,1.23705,203000000.0
2009-07-13 20:19:00,1.23705,1.2372,1.23705,1.2372,49600000.0
2009-07-13 20:20:00,1.2372,1.238,1.23685,1.238,138800000.0
2009-07-13 20:21:00,1.2381,1.2381,1.23695,1.237,222000000.0
2009-07-13 20:22:00,1.237,1.2371,1.2369,1.2369,97400000.0
2009-07-13 20:23:00,1.237,1.23705,1.23675,1.2369,155000000.0
2009-07-13 20:24:00,1.2368,1.2369,1.2368,1.2368,86600000.0
2009-07-13 20:25:00,1.2368,1.2368,1.2356,1.2361,89000000.0
2009-07-13 20:26:00,1.2361,1.2361,1.23545,1.23605,131800000.0
2009-07-13 20:27:00,1.2358,1.23615,1.2358,1.23585,67400000.0
2009-07-13 20:28:00,1.2359,1.236,1.23495,1.23525,167600000.0
2009-07-13 20:29:00,1.23525,1.23525,1.23525,1.23525,3800000.0
2009-07-13 20:30:00,1.23535,1.2357,1.23515,1.23525,206800000.0
2009-07-13 20:31:00,1.23545,1.23545,1.23515,1.23515,53000000.0
2009-07-13 20:32:00,1.23525,1.2354,1.2349,1.23505,68200000.0
2009-07-13 20:33:00,1.23495,1.23495,1.23485,1.23495,41200000.0
2009-07-13 20:34:00,1.2349,1.2349,1.23465,1.23475,73000000.0
2009-07-13 20:35:00,1.23475,1.2357,1.23465,1.2353,108000000.0
2009-07-13 20:36:00,1.2354,1.23555,1.23535,1.23545,20800000.0
2009-07-13 20:37:00,1.23545,1.2358,1.23545,1.23565,38400000.0
2009-07-13 20:38:00,1.2353,1.2354,1.2349,1.23525,184000000.0
2009-07-13 20:39:00,1.23525,1.23525,1.23465,1.23475,221200000.0
2009-07-13 20:40:00,1.2348,1.2351,1.2348,1.23505,118000000.0
2009-07-13 20:41:00,1.2352,1.23685,1.2352,1.23685,112000000.0
2009-07-13 20:42:00,1.23685,1.2379,1.23525,1.2354,178200000.0
2009-07-13 20:43:00,1.23545,1.23625,1.2352,1.236,198400000.0
2009-07-13 20:44:00,1.2359,1.236,1.2359,1.2359,71800000.0
2009-07-13 20:45:00,1.2359,1.2359,1.2359,1.2359,72000000.0
2009-07-13 20:46:00,1.2359,1.2359,1.2359,1.2359,91200000.0
2009-07-13 20:47:00,1.2359,1.2359,1.2359,1.2359,28800000.0
2009-07-13 20:48:00,1.2359,1.23625,1.23585,1.23625,123600000.0
2009-07-13 20:49:00,1.2359,1.2363,1.2359,1.23625,152000000.0
2009-07-13 20:50:00,1.23605,1.23625,1.23585,1.2359,213800000.0
2009-07-13 20:51:00,1.2359,1.23595,1.2359,1.2359,147800000.0
2009-07-13 20:52:00,1.23595,1.23645,1.2358,1.236,138200000.0
2009-07-13 20:53:00,1.23605,1.23605,1.2359,1.23595,153600000.0
2009-07-13 20:54:00,1.23595,1.23595,1.2359,1.2359,183200000.0
2009-07-13 20:55:00,1.2359,1.2359,1.2357,1.2357,43200000.0
2009-07-13 20:56:00,1.2357,1.23605,1.2355,1.2356,131800000.0
2009-07-13 20:57:00,1.2356,1.2358,1.23545,1.2356,118400000.0
2009-07-13 20:58:00,1.2356,1.23605,1.2354,1.2359,133400000.0
2009-07-13 20:59:00,1.23575,1.2359,1.2349,1.23505,163600000.0
2009-07-13 21:00:00,1.23515,1.23585,1.23515,1.2357,166800000.0
2009-07-13 21:01:00,1.2358,1.2363,1.2358,1.23585,103400000.0
2009-07-13 21:02:00,1.23585,1.236,1.2358,1.236,61200000.0
2009-07-13 21:03:00,1.2359,1.236,1.2359,1.236,14400000.0
2009-07-13 21:04:00,1.236,1.236,1.2359,1.236,14400000.0
2009-07-13 21:05:00,1.23605,1.23615,1.23595,1.23595,44600000.0
2009-07-13 21:06:00,1.236,1.236,1.2356,1.23585,36600000.0
2009-07-13 21:07:00,1.23585,1.2363,1.23585,1.2363,24000000.0
2009-07-13 21:08:00,1.2363,1.2363,1.23575,1.23575,29000000.0
2009-07-13 21:09:00,1.23585,1.236,1.2357,1.236,54600000.0
2009-07-13 21:10:00,1.236,1.2365,1.2352,1.2352,142000000.0
2009-07-13 21:11:00,1.23515,1.2356,1.23515,1.2352,111600000.0
2009-07-13 21:12:00,1.23535,1.23615,1.23535,1.236,119400000.0
2009-07-13 21:13:00,1.2361,1.23645,1.23595,1.236,119800000.0
2009-07-13 21:14:00,1.236,1.23635,1.23575,1.2359,156000000.0
2009-07-13 21:15:00,1.2359,1.23595,1.2359,1.2359,42800000.0
2009-07-13 21:16:00,1.2359,1.23665,1.23515,1.23525,254000000.0
2009-07-13 21:17:00,1.23535,1.2361,1.23535,1.23605,113200000.0
2009-07-13 21:18:00,1.23585,1.23615,1.23545,1.23545,151200000.0
2009-07-13 21:19:00,1.2356,1.23575,1.23555,1.2357,41800000.0
2009-07-13 21:20:00,1.2356,1.2356,1.23505,1.2356,23600000.0
2009-07-13 21:21:00,1.23555,1.23565,1.23525,1.23555,62000000.0
2009-07-13 21:22:00,1.23565,1.23605,1.23525,1.23535,93200000.0
2009-07-13 21:23:00,1.23545,1.2358,1.2353,1.2353,144400000.0
2009-07-13 21:24:00,1.23525,1.2356,1.23525,1.2356,88600000.0
2009-07-13 21:25:00,1.23575,1.2358,1.23525,1.2353,97600000.0
2009-07-13 21:26:00,1.2353,1.2353,1.2353,1.2353,11400000.0
2009-07-13 21:27:00,1.2353,1.2354,1.23525,1.23525,70000000.0
2009-07-13 21:28:00,1.2353,1.2353,1.23525,1.2353,81400000.0
2009-07-13 21:29:00,1.23525,1.2355,1.23505,1.23535,42600000.0
2009-07-13 21:30:00,1.23535,1.23535,1.23525,1.23535,28000000.0
2009-07-13 21:31:00,1.23535,1.2355,1.2353,1.2354,75600000.0
2009-07-13 21:32:00,1.2354,1.2354,1.2354,1.2354,30400000.0
2009-07-13 21:33:00,1.2354,1.23575,1.23515,1.23515,32000000.0
2009-07-13 21:34:00,1.2352,1.2352,1.2352,1.2352,16600000.0
2009-07-13 21:35:00,1.2352,1.2354,1.2351,1.2353,84200000.0
2009-07-13 21:36:00,1.2352,1.2352,1.2352,1.2352,21600000.0
2009-07-13 21:37:00,1.2352,1.2352,1.2352,1.2352,25600000.0
2009-07-13 21:38:00,1.2352,1.23525,1.2352,1.23525,59400000.0
2009-07-13 21:39:00,1.23525,1.2358,1.23525,1.2358,94400000.0
2009-07-13 21:40:00,1.2358,1.2366,1.2358,1.2363,173600000.0
2009-07-13 21:41:00,1.2364,1.2366,1.2358,1.23595,178400000.0
2009-07-13 21:42:00,1.2359,1.2361,1.2359,1.23605,86000000.0
2009-07-13 21:43:00,1.2361,1.2361,1.23505,1.2352,104000000.0
2009-07-13 21:44:00,1.2352,1.2353,1.2352,1.2352,265000000.0
2009-07-13 21:45:00,1.2352,1.2362,1.23515,1.23605,320800000.0
2009-07-13 21:46:00,1.23605,1.2366,1.2354,1.2366,180800000.0
2009-07-13 21:47:00,1.23675,1.23675,1.23605,1.23635,303800000.0
2009-07-13 21:48:00,1.23635,1.2367,1.2363,1.2365,250600000.0
2009-07-13 21:49:00,1.2365,1.23685,1.2354,1.236,335000000.0
2009-07-13 21:50:00,1.2359,1.236,1.23535,1.23575,136600000.0
2009-07-13 21:51:00,1.23575,1.23585,1.23555,1.23575,278800000.0
2009-07-13 21:52:00,1.23575,1.23645,1.23565,1.23645,249800000.0
2009-07-13 21:53:00,1.2363,1.2365,1.2362,1.2363,136000000.0
2009-07-13 21:54:00,1.23625,1.23645,1.2358,1.2359,128400000.0
2009-07-13 21:55:00,1.2359,1.2359,1.2359,1.2359,28000000.0
2009-07-13 21:56:00,1.23605,1.2363,1.23605,1.2363,43800000.0
2009-07-13 21:57:00,1.2362,1.2362,1.23595,1.236,58600000.0
2009-07-13 21:58:00,1.23595,1.236,1.2355,1.23575,78400000.0
2009-07-13 21:59:00,1.2358,1.2361,1.2357,1.236,187000000.0
2009-07-13 22:00:00,1.236,1.23615,1.2359,1.23615,39400000.0
2009-07-13 22:01:00,1.2359,1.23595,1.2356,1.2358,40600000.0
2009-07-13 22:02:00,1.23575,1.23595,1.23575,1.23595,114000000.0
2009-07-13 22:03:00,1.236,1.236,1.23575,1.23575,22800000.0
2009-07-13 22:04:00,1.2358,1.2362,1.2358,1.23595,69400000.0
2009-07-13 22:05:00,1.2362,1.2363,1.23565,1.23605,122600000.0
2009-07-13 22:06:00,1.23595,1.2362,1.2357,1.2362,106000000.0
2009-07-13 22:07:00,1.23635,1.23635,1.23585,1.23585,18400000.0
2009-07-13 22:08:00,1.23595,1.23625,1.23595,1.23605,32000000.0
2009-07-13 22:09:00,1.23605,1.2367,1.2358,1.23615,169200000.0
2009-07-13 22:10:00,1.23615,1.2363,1.23555,1.2363,142400000.0
2009-07-13 22:11:00,1.2363,1.2363,1.2358,1.236,54400000.0
2009-07-13 22:12:00,1.236,1.236,1.2359,1.2359,33800000.0
2009-07-13 22:13:00,1.23585,1.23585,1.23575,1.23575,11800000.0
2009-07-13 22:14:00,1.23575,1.23575,1.23575,1.23575,1600000.0
2009-07-13 22:15:00,1.2358,1.23665,1.23565,1.23655,96200000.0
2009-07-13 22:16:00,1.23655,1.2367,1.23645,1.23655,74200000.0
2009-07-13 22:17:00,1.23645,1.2365,1.23575,1.2365,117200000.0
2009-07-13 22:18:00,1.2365,1.2365,1.23575,1.23605,135200000.0
2009-07-13 22:19:00,1.23605,1.2363,1.23605,1.2363,43800000.0
2009-07-13 22:20:00,1.2363,1.23645,1.2363,1.23645,41600000.0
2009-07-13 22:21:00,1.23705,1.2371,1.2364,1.2366,81800000.0
2009-07-13 22:22:00,1.23665,1.2368,1.23655,1.2368,31400000.0
2009-07-13 22:23:00,1.2368,1.2368,1.2368,1.2368,15200000.0
2009-07-13 22:24:00,1.2366,1.2366,1.23655,1.2366,18800000.0
2009-07-13 22:25:00,1.23695,1.23755,1.23695,1.2374,109800000.0
2009-07-13 22:26:00,1.2374,1.2374,1.2374,1.2374,14800000.0
2009-07-13 22:27:00,1.23745,1.23775,1.23745,1.23775,30600000.0
2009-07-13 22:28:00,1.23765,1.23765,1.2364,1.2364,12800000.0
2009-07-13 22:29:00,1.2366,1.2372,1.2366,1.2372,7200000.0
2009-07-13 22:30:00,1.2377,1.2379,1.2367,1.2367,65600000.0
2009-07-13 22:31:00,1.23665,1.23665,1.2366,1.2366,30400000.0
2009-07-13 22:32:00,1.23675,1.2376,1.23675,1.237,57400000.0
2009-07-13 22:33:00,1.23695,1.23695,1.23555,1.2362,155199999.0
2009-07-13 22:34:00,1.2362,1.23685,1.2362,1.23685,149600000.0
2009-07-13 22:35:00,1.23685,1.23685,1.2357,1.2358,68200000.0
2009-07-13 22:36:00,1.23585,1.23615,1.2358,1.23615,59600000.0
2009-07-13 22:37:00,1.2362,1.2362,1.23585,1.23585,8000000.0
2009-07-13 22:38:00,1.2363,1.2368,1.2357,1.23625,198400000.0
2009-07-13 22:39:00,1.23695,1.2371,1.23565,1.23615,33800000.0
2009-07-13 22:40:00,1.23555,1.23675,1.23555,1.23675,95400000.0
2009-07-13 22:41:00,1.23675,1.2371,1.23585,1.23585,173400000.0
2009-07-13 22:42:00,1.23585,1.237,1.23585,1.237,69400000.0
2009-07-13 22:43:00,1.23695,1.23695,1.23655,1.2367,72800000.0
2009-07-13 22:44:00,1.2367,1.2371,1.23655,1.2371,151400000.0
2009-07-13 22:45:00,1.2371,1.2372,1.23635,1.2371,109800000.0
2009-07-13 22:46:00,1.2372,1.2373,1.237,1.23715,32600000.0
2009-07-13 22:47:00,1.23705,1.2371,1.2366,1.2371,36000000.0
2009-07-13 22:48:00,1.2374,1.2374,1.23705,1.2374,40800000.0
2009-07-13 22:49:00,1.2374,1.23755,1.23705,1.23735,78600000.0
2009-07-13 22:50:00,1.23735,1.2379,1.2373,1.23735,98800000.0
2009-07-13 22:51:00,1.23735,1.23735,1.23715,1.23715,150200000.0
2009-07-13 22:52:00,1.23725,1.2375,1.23715,1.2373,62600000.0
2009-07-13 22:53:00,1.23694,1.23699,1.23683,1.23687,73000000.0
2009-07-13 22:54:00,1.2369,1.23745,1.2369,1.23715,79800000.0
2009-07-13 22:55:00,1.23715,1.23805,1.2371,1.238,110400000.0
2009-07-13 22:56:00,1.23765,1.23765,1.23715,1.2373,26000000.0
2009-07-13 22:57:00,1.23725,1.23815,1.23715,1.23765,158600000.0
2009-07-13 22:58:00,1.2379,1.2381,1.2373,1.2378,142200000.0
2009-07-13 22:59:00,1.2378,1.23795,1.23745,1.23785,39200000.0
2009-07-13 23:00:00,1.23785,1.23795,1.2374,1.23755,193000000.0
2009-07-13 23:01:00,1.2366,1.23725,1.2366,1.2371,137800000.0
2009-07-13 23:02:00,1.2371,1.23785,1.23695,1.2377,703000000.0
2009-07-13 23:03:00,1.2377,1.2379,1.2373,1.2373,169600000.0
2009-07-13 23:04:00,1.23715,1.2375,1.23715,1.2375,45800000.0
2009-07-13 23:05:00,1.2375,1.2375,1.23735,1.23735,21600000.0
2009-07-13 23:06:00,1.23735,1.23735,1.237,1.23725,22200000.0
2009-07-13 23:07:00,1.2373,1.23765,1.2372,1.23765,37000000.0
2009-07-13 23:08:00,1.23765,1.2377,1.23745,1.23745,16600000.0
2009-07-13 23:09:00,1.2375,1.23785,1.2375,1.23785,503200000.0
2009-07-13 23:10:00,1.23785,1.2381,1.2378,1.23785,489600000.0
2009-07-13 23:11:00,1.23785,1.23815,1.23785,1.23815,935600000.0
2009-07-13 23:12:00,1.23815,1.2383,1.23815,1.2383,579800000.0
2009-07-13 23:13:00,1.2383,1.23845,1.23805,1.2382,720800000.0
2009-07-13 23:14:00,1.2382,1.2382,1.23725,1.2374,73600000.0
2009-07-13 23:15:00,1.2374,1.238,1.23705,1.238,331000000.0
2009-07-13 23:16:00,1.238,1.2381,1.23795,1.2381,694800000.0
2009-07-13 23:17:00,1.2381,1.2381,1.23795,1.23795,326800000.0
2009-07-13 23:18:00,1.23795,1.23795,1.2368,1.23685,47400000.0
2009-07-13 23:19:00,1.2372,1.23735,1.23715,1.23715,50000000.0
2009-07-13 23:20:00,1.23705,1.23705,1.23705,1.23705,5000000.0
2009-07-13 23:21:00,1.23705,1.2371,1.23605,1.23605,31600000.0
2009-07-13 23:22:00,1.2362,1.23705,1.23615,1.23705,134800000.0
2009-07-13 23:23:00,1.23705,1.23705,1.2369,1.23705,42200000.0
2009-07-13 23:24:00,1.2371,1.2371,1.2371,1.2371,7800000.0
2009-07-13 23:26:00,1.2371,1.23755,1.2371,1.23755,25600000.0
2009-07-13 23:27:00,1.23765,1.23775,1.23715,1.2373,34200000.0
2009-07-13 23:28:00,1.2372,1.23725,1.2372,1.2372,50200000.0
2009-07-13 23:29:00,1.23725,1.2374,1.23725,1.2374,16400000.0
2009-07-13 23:30:00,1.2374,1.2374,1.2373,1.2373,4800000.0
2009-07-13 23:31:00,1.23725,1.2374,1.23725,1.2374,8400000.0
2009-07-13 23:32:00,1.2373,1.2374,1.2373,1.2374,8200000.0
2009-07-13 23:33:00,1.2373,1.2375,1.2373,1.2375,18600000.0
2009-07-13 23:34:00,1.2374,1.2375,1.23735,1.2375,45400000.0
2009-07-13 23:35:00,1.2371,1.2374,1.2371,1.2371,41200000.0
2009-07-13 23:36:00,1.23735,1.23755,1.2371,1.23755,15200000.0
2009-07-13 23:37:00,1.23745,1.23745,1.23745,1.23745,3800000.0
2009-07-13 23:38:00,1.23745,1.23745,1.23735,1.23735,11400000.0
2009-07-13 23:39:00,1.2373,1.2373,1.23495,1.23685,87200000.0
2009-07-13 23:40:00,1.2371,1.2379,1.23645,1.2366,277800000.0
2009-07-13 23:41:00,1.2367,1.23745,1.2364,1.23665,70600000.0
2009-07-13 23:42:00,1.23655,1.2372,1.2358,1.2362,165799999.0
2009-07-13 23:43:00,1.23625,1.23655,1.23555,1.23565,154600000.0
2009-07-13 23:44:00,1.2357,1.23665,1.2357,1.2366,68600000.0
2009-07-13 23:45:00,1.2366,1.2366,1.2366,1.2366,3200000.0
2009-07-13 23:46:00,1.23602,1.23602,1.23505,1.23505,309400000.0
2009-07-13 23:47:00,1.2358,1.23635,1.2357,1.23585,70600000.0
2009-07-13 23:48:00,1.23595,1.23645,1.23595,1.23635,78200000.0
2009-07-13 23:49:00,1.2363,1.23635,1.23595,1.23595,48400000.0
2009-07-13 23:50:00,1.2359,1.236,1.23545,1.23575,41600000.0
2009-07-13 23:51:00,1.23575,1.23645,1.23575,1.23645,62000000.0
2009-07-13 23:52:00,1.23645,1.2365,1.23545,1.23585,124400000.0
2009-07-13 23:53:00,1.2359,1.2361,1.23555,1.23555,75200000.0
2009-07-13 23:54:00,1.23555,1.2367,1.23555,1.2363,91200000.0
2009-07-13 23:55:00,1.23625,1.23635,1.23625,1.2363,56800000.0
2009-07-13 23:56:00,1.2364,1.2364,1.23565,1.23565,77400000.0
2009-07-13 23:57:00,1.2358,1.2361,1.2358,1.23605,64000000.0
2009-07-13 23:58:00,1.2361,1.2369,1.23595,1.23685,104400000.0
2009-07-13 23:59:00,1.23695,1.23695,1.2362,1.2363,111400000.0
2009-07-14 00:00:00,1.2362,1.2362,1.2349,1.2359,416400000.0
2009-07-14 00:01:00,1.2359,1.2361,1.2353,1.2354,156200000.0
2009-07-14 00:02:00,1.2354,1.2359,1.2353,1.2356,107600000.0
2009-07-14 00:03:00,1.23565,1.2357,1.2353,1.2357,56600000.0
2009-07-14 00:04:00,1.2358,1.2364,1.2358,1.23605,74800000.0
2009-07-14 00:05:00,1.236,1.2363,1.2351,1.2351,109400000.0
2009-07-14 00:06:00,1.2351,1.23555,1.2351,1.23555,42600000.0
2009-07-14 00:07:00,1.2356,1.2356,1.2354,1.23555,39400000.0
2009-07-14 00:08:00,1.2357,1.23575,1.2357,1.23575,10000000.0
2009-07-14 00:09:00,1.23585,1.23615,1.23585,1.23595,28400000.0
2009-07-14 00:10:00,1.236,1.23605,1.23575,1.2358,34000000.0
2009-07-14 00:11:00,1.2358,1.2358,1.2358,1.2358,13000000.0
2009-07-14 00:12:00,1.2356,1.23615,1.2354,1.23615,102000000.0
2009-07-14 00:13:00,1.23615,1.2363,1.23615,1.2363,13400000.0
2009-07-14 00:14:00,1.23625,1.2363,1.2359,1.23625,21800000.0
2009-07-14 00:15:00,1.23625,1.23645,1.23605,1.2361,52200000.0
2009-07-14 00:16:00,1.23625,1.23695,1.2353,1.23695,310000000.0
2009-07-14 00:17:00,1.23695,1.237,1.23665,1.23675,217000000.0
2009-07-14 00:18:00,1.23675,1.23685,1.23675,1.23685,45800000.0
2009-07-14 00:19:00,1.2368,1.2369,1.2368,1.2369,27600000.0
2009-07-14 00:20:00,1.2369,1.2369,1.23685,1.23685,17000000.0
2009-07-14 00:21:00,1.2368,1.23685,1.2367,1.23685,70400000.0
2009-07-14 00:22:00,1.2364,1.23645,1.2354,1.2355,110000000.0
2009-07-14 00:23:00,1.2355,1.2356,1.2355,1.2356,23600000.0
2009-07-14 00:24:00,1.23565,1.2361,1.2356,1.2356,59400000.0
2009-07-14 00:25:00,1.23565,1.23565,1.23565,1.23565,11800000.0
2009-07-14 00:26:00,1.23565,1.2357,1.23495,1.23545,279600000.0
2009-07-14 00:27:00,1.2352,1.23555,1.23495,1.23555,431200000.0
2009-07-14 00:28:00,1.23555,1.2356,1.2353,1.23535,47800000.0
2009-07-14 00:29:00,1.23535,1.23545,1.23535,1.2354,33200000.0
2009-07-14 00:30:00,1.23535,1.23545,1.235,1.23545,58800000.0
2009-07-14 00:31:00,1.2355,1.2362,1.2355,1.23575,110400000.0
2009-07-14 00:32:00,1.2358,1.2358,1.2356,1.2358,56600000.0
2009-07-14 00:33:00,1.2358,1.23645,1.2356,1.23645,101800000.0
2009-07-14 00:34:00,1.23555,1.2362,1.23555,1.2362,20600000.0
2009-07-14 00:35:00,1.23625,1.23625,1.2355,1.23565,23400000.0
2009-07-14 00:36:00,1.23585,1.2361,1.23585,1.23605,42400000.0
2009-07-14 00:37:00,1.23605,1.23655,1.23605,1.2365,68400000.0
2009-07-14 00:38:00,1.2365,1.2365,1.2365,1.2365,19000000.0
2009-07-14 00:39:00,1.2365,1.23705,1.2364,1.2366,211200000.0
2009-07-14 00:40:00,1.2366,1.2366,1.2358,1.23585,86400000.0
2009-07-14 00:41:00,1.23585,1.2361,1.23545,1.23555,239000000.0
2009-07-14 00:42:00,1.23555,1.23585,1.23535,1.23575,340200000.0
2009-07-14 00:43:00,1.2357,1.23625,1.23525,1.2353,278600000.0
2009-07-14 00:44:00,1.2353,1.23615,1.2353,1.236,151200000.0
2009-07-14 00:45:00,1.23605,1.23615,1.23575,1.236,51000000.0
2009-07-14 00:46:00,1.2361,1.23675,1.236,1.2367,120400000.0
2009-07-14 00:47:00,1.2367,1.237,1.2362,1.23635,31600000.0
2009-07-14 00:48:00,1.23635,1.2366,1.2363,1.2366,22000000.0
2009-07-14 00:49:00,1.2364,1.2367,1.2364,1.2366,15000000.0
2009-07-14 00:50:00,1.23655,1.23655,1.236,1.2361,43200000.0
2009-07-14 00:51:00,1.2359,1.23665,1.23565,1.2361,179800000.0
2009-07-14 00:52:00,1.2361,1.2361,1.23605,1.23605,105400000.0
2009-07-14 00:53:00,1.23605,1.23625,1.23605,1.23625,101000000.0
2009-07-14 00:54:00,1.23625,1.23625,1.23615,1.23615,11400000.0
2009-07-14 00:55:00,1.23615,1.2363,1.23595,1.2363,72000000.0
2009-07-14 00:56:00,1.23625,1.23625,1.23625,1.23625,3800000.0
2009-07-14 00:57:00,1.23625,1.2364,1.23625,1.2364,9800000.0
2009-07-14 00:58:00,1.23655,1.23655,1.23555,1.23585,63600000.0
2009-07-14 00:59:00,1.2359,1.23615,1.23585,1.23595,22000000.0
2009-07-14 01:00:00,1.23595,1.2363,1.2357,1.2363,148600000.0
2009-07-14 01:01:00,1.2363,1.2363,1.23522,1.23522,27000000.0
2009-07-14 01:02:00,1.2363,1.2363,1.2363,1.2363,12000000.0
2009-07-14 01:03:00,1.2363,1.2363,1.2363,1.2363,19000000.0
2009-07-14 01:04:00,1.2363,1.2363,1.2363,1.2363,11000000.0
2009-07-14 01:05:00,1.2363,1.2363,1.23545,1.2363,23000000.0
2009-07-14 01:06:00,1.2363,1.23665,1.23585,1.236,111200000.0
2009-07-14 01:07:00,1.236,1.23625,1.2357,1.23595,166400000.0
2009-07-14 01:08:00,1.23595,1.23625,1.2352,1.23625,134200000.0
2009-07-14 01:09:00,1.2358,1.236,1.2356,1.236,50800000.0
2009-07-14 01:10:00,1.23575,1.23695,1.2355,1.23605,210600000.0
2009-07-14 01:11:00,1.236,1.2364,1.236,1.2364,95000000.0
2009-07-14 01:12:00,1.23635,1.23655,1.2358,1.2358,112800000.0
2009-07-14 01:13:00,1.2359,1.236,1.2359,1.236,19600000.0
2009-07-14 01:14:00,1.236,1.2362,1.2359,1.23605,69600000.0
2009-07-14 01:15:00,1.23605,1.23625,1.23605,1.23625,77600000.0
2009-07-14 01:16:00,1.23615,1.23635,1.23615,1.23635,69600000.0
2009-07-14 01:17:00,1.23635,1.23635,1.23625,1.23625,7800000.0
2009-07-14 01:18:00,1.23625,1.23625,1.23615,1.23615,27200000.0
2009-07-14 01:19:00,1.2362,1.2364,1.2362,1.2363,45800000.0
2009-07-14 01:20:00,1.2363,1.23655,1.23615,1.23615,64800000.0
2009-07-14 01:21:00,1.2359,1.23665,1.23585,1.23665,109400000.0
2009-07-14 01:22:00,1.23665,1.23665,1.236,1.23625,91200000.0
2009-07-14 01:23:00,1.23625,1.23625,1.23525,1.23575,152200000.0
2009-07-14 01:24:00,1.23575,1.2362,1.23575,1.23595,38400000.0
2009-07-14 01:25:00,1.2359,1.2359,1.2358,1.2359,35600000.0
2009-07-14 01:26:00,1.23595,1.2364,1.23595,1.2364,86600000.0
2009-07-14 01:27:00,1.23645,1.23665,1.2359,1.23625,160400000.0
2009-07-14 01:28:00,1.23625,1.23635,1.23625,1.23635,19000000.0
2009-07-14 01:29:00,1.2361,1.23625,1.23585,1.236,165800000.0
2009-07-14 01:30:00,1.236,1.2362,1.23575,1.23605,217400000.0
2009-07-14 01:31:00,1.23605,1.2364,1.236,1.23605,94400001.0
2009-07-14 01:32:00,1.23605,1.23605,1.23605,1.23605,11400000.0
2009-07-14 01:33:00,1.23615,1.23615,1.23615,1.23615,3800000.0
2009-07-14 01:34:00,1.2362,1.23645,1.2361,1.23645,88800000.0
2009-07-14 01:35:00,1.2366,1.2367,1.2365,1.2366,63400000.0
2009-07-14 01:36:00,1.23675,1.23675,1.2365,1.2365,19000000.0
2009-07-14 01:37:00,1.2365,1.23655,1.2361,1.23655,98800000.0
2009-07-14 01:38:00,1.2365,1.2365,1.23645,1.23645,14000000.0
2009-07-14 01:39:00,1.2365,1.2365,1.2365,1.2365,3800000.0
2009-07-14 01:40:00,1.2365,1.2365,1.23635,1.23635,14600000.0
2009-07-14 01:41:00,1.23645,1.23675,1.23645,1.23675,55800000.0
2009-07-14 01:42:00,1.23675,1.23675,1.2364,1.23645,131400000.0
2009-07-14 01:43:00,1.23655,1.2366,1.2364,1.23645,54200000.0
2009-07-14 01:44:00,1.23645,1.2365,1.23605,1.2363,104400000.0
2009-07-14 01:45:00,1.2363,1.23665,1.236,1.23645,214600000.0
2009-07-14 01:46:00,1.23645,1.23665,1.23575,1.2359,235399999.0
2009-07-14 01:47:00,1.2359,1.236,1.2358,1.2358,265600000.0
2009-07-14 01:48:00,1.23585,1.23605,1.2358,1.2358,178600000.0
2009-07-14 01:49:00,1.2358,1.23605,1.23555,1.2357,209000000.0
2009-07-14 01:50:00,1.2357,1.23615,1.2355,1.23615,192000000.0
2009-07-14 01:51:00,1.23635,1.2365,1.23625,1.23625,92000000.0
2009-07-14 01:52:00,1.23625,1.2369,1.2362,1.23675,103400000.0
2009-07-14 01:53:00,1.2366,1.2368,1.2366,1.2367,81800000.0
2009-07-14 01:54:00,1.2367,1.23685,1.23655,1.23675,80600000.0
2009-07-14 01:55:00,1.23675,1.23735,1.2366,1.23685,126000000.0
2009-07-14 01:56:00,1.2368,1.23695,1.23645,1.23655,87600000.0
2009-07-14 01:57:00,1.2368,1.237,1.2368,1.237,21200000.0
2009-07-14 01:58:00,1.237,1.237,1.23625,1.2365,121200000.0
2009-07-14 01:59:00,1.23645,1.23645,1.236,1.23615,124800000.0
2009-07-14 02:00:00,1.23655,1.23655,1.23605,1.23605,171000000.0
2009-07-14 02:01:00,1.2362,1.2374,1.2362,1.23685,124600000.0
2009-07-14 02:02:00,1.23655,1.23655,1.2356,1.23565,371400000.0
2009-07-14 02:03:00,1.23575,1.23595,1.23535,1.2355,150200000.0
2009-07-14 02:04:00,1.2354,1.2361,1.2354,1.2361,178200000.0
2009-07-14 02:05:00,1.23615,1.23645,1.2361,1.2362,257800000.0
2009-07-14 02:06:00,1.2363,1.23635,1.23615,1.23635,42200000.0
2009-07-14 02:07:00,1.23635,1.23655,1.2363,1.2365,76800000.0
2009-07-14 02:08:00,1.23645,1.23645,1.23545,1.2359,260200000.0
2009-07-14 02:09:00,1.23595,1.23685,1.23595,1.2368,115200000.0
2009-07-14 02:10:00,1.2369,1.2369,1.2364,1.2365,143600000.0
2009-07-14 02:11:00,1.2365,1.23655,1.23595,1.23645,168800000.0
2009-07-14 02:12:00,1.2364,1.2364,1.2362,1.23625,136000000.0
2009-07-14 02:13:00,1.23625,1.2364,1.23615,1.23615,83400000.0
2009-07-14 02:14:00,1.23605,1.23645,1.23605,1.2363,88200000.0
2009-07-14 02:15:00,1.2363,1.237,1.2363,1.2369,123200000.0
2009-07-14 02:16:00,1.2368,1.23715,1.2368,1.237,72800000.0
2009-07-14 02:17:00,1.2368,1.2372,1.23655,1.2372,157800000.0
2009-07-14 02:18:00,1.2367,1.23705,1.2365,1.2369,182400000.0
2009-07-14 02:19:00,1.2369,1.23725,1.23595,1.2364,223800000.0
2009-07-14 02:20:00,1.2364,1.2368,1.23625,1.2368,233800000.0
2009-07-14 02:21:00,1.23675,1.2369,1.2365,1.2367,254400000.0
2009-07-14 02:22:00,1.23675,1.2368,1.23615,1.23615,328000000.0
2009-07-14 02:23:00,1.2362,1.2362,1.23585,1.23595,147800000.0
2009-07-14 02:24:00,1.23605,1.23635,1.23495,1.23635,200600000.0
2009-07-14 02:25:00,1.23625,1.2365,1.23485,1.23615,258200000.0
2009-07-14 02:26:00,1.2361,1.2361,1.2354,1.2354,97400000.0
2009-07-14 02:27:00,1.23545,1.2361,1.23545,1.23565,80000000.0
2009-07-14 02:28:00,1.23565,1.2357,1.2349,1.23545,212800000.0
2009-07-14 02:29:00,1.2355,1.23585,1.2355,1.23565,134400000.0
2009-07-14 02:30:00,1.2357,1.23585,1.23555,1.23575,67000000.0
2009-07-14 02:31:00,1.2357,1.23575,1.2354,1.2357,147800000.0
2009-07-14 02:32:00,1.23565,1.23585,1.2354,1.23565,137000000.0
2009-07-14 02:33:00,1.23565,1.23575,1.23515,1.2354,304000000.0
2009-07-14 02:34:00,1.2353,1.2364,1.23525,1.23615,287800000.0
2009-07-14 02:35:00,1.23605,1.2363,1.2357,1.23585,279200000.0
2009-07-14 02:36:00,1.23595,1.23595,1.23555,1.23575,91400000.0
2009-07-14 02:37:00,1.23585,1.2364,1.23575,1.23605,171800000.0
2009-07-14 02:38:00,1.23605,1.2362,1.23585,1.23615,135800000.0
2009-07-14 02:39:00,1.2361,1.2366,1.23595,1.23645,96000000.0
2009-07-14 02:40:00,1.23635,1.2368,1.23605,1.2368,220000000.0
2009-07-14 02:41:00,1.2368,1.23685,1.2361,1.23635,175600000.0
2009-07-14 02:42:00,1.23635,1.2365,1.2362,1.2365,54200000.0
2009-07-14 02:43:00,1.2364,1.23685,1.23605,1.23605,335600000.0
2009-07-14 02:44:00,1.236,1.236,1.23565,1.23565,124800000.0
2009-07-14 02:45:00,1.2359,1.23615,1.2353,1.2354,224600000.0
2009-07-14 02:46:00,1.2354,1.2358,1.2351,1.2358,88000000.0
2009-07-14 02:47:00,1.2358,1.2358,1.2345,1.235,44000000.0
2009-07-14 02:48:00,1.235,1.2354,1.2349,1.2353,248200000.0
2009-07-14 02:49:00,1.2353,1.2355,1.23505,1.2355,171200000.0
2009-07-14 02:50:00,1.2355,1.2355,1.2346,1.235,95400000.0
2009-07-14 02:51:00,1.235,1.23535,1.23475,1.23535,251600000.0
2009-07-14 02:52:00,1.23525,1.2354,1.23505,1.23535,177600000.0
2009-07-14 02:53:00,1.2354,1.23575,1.23505,1.23505,202800000.0
2009-07-14 02:54:00,1.23515,1.2355,1.23465,1.23485,319800000.0
2009-07-14 02:55:00,1.23485,1.2359,1.2347,1.2353,288600000.0
2009-07-14 02:56:00,1.2353,1.2355,1.2345,1.235,174800000.0
2009-07-14 02:57:00,1.23505,1.2364,1.23495,1.2364,243400000.0
2009-07-14 02:58:00,1.23608,1.23675,1.2357,1.2359,256600000.0
2009-07-14 02:59:00,1.2359,1.23665,1.2359,1.2365,204400000.0
2009-07-14 03:00:00,1.2366,1.2366,1.23545,1.2355,139600000.0
2009-07-14 03:01:00,1.2355,1.23595,1.23495,1.23545,214600000.0
2009-07-14 03:02:00,1.2355,1.23595,1.23505,1.2353,302400000.0
2009-07-14 03:03:00,1.23535,1.2354,1.2352,1.2353,41600000.0
2009-07-14 03:04:00,1.2353,1.23565,1.2353,1.2353,203600000.0
2009-07-14 03:05:00,1.2353,1.2358,1.23515,1.2358,200800000.0
2009-07-14 03:06:00,1.2358,1.2359,1.2348,1.2349,147600000.0
2009-07-14 03:07:00,1.2349,1.2351,1.2346,1.23475,95000000.0
2009-07-14 03:08:00,1.2348,1.23535,1.23465,1.23525,116800000.0
2009-07-14 03:09:00,1.23515,1.23535,1.23515,1.2352,32400000.0
2009-07-14 03:10:00,1.2352,1.2352,1.235,1.2352,125800000.0
2009-07-14 03:11:00,1.2352,1.2355,1.2351,1.2352,145200000.0
2009-07-14 03:12:00,1.2352,1.2354,1.23505,1.23525,132800000.0
2009-07-14 03:13:00,1.23535,1.23565,1.23535,1.23555,65600000.0
2009-07-14 03:14:00,1.2355,1.23555,1.2352,1.23535,98600000.0
2009-07-14 03:15:00,1.23515,1.23535,1.2351,1.23535,43200000.0
2009-07-14 03:16:00,1.23545,1.23555,1.23535,1.23545,30400000.0
2009-07-14 03:17:00,1.23555,1.23555,1.23525,1.23525,35200000.0
2009-07-14 03:18:00,1.2352,1.23545,1.23515,1.2354,62000000.0
2009-07-14 03:19:00,1.2355,1.23565,1.23545,1.2356,31000000.0
2009-07-14 03:20:00,1.2356,1.23565,1.23535,1.23535,79400000.0
2009-07-14 03:21:00,1.23525,1.23525,1.23525,1.23525,11200000.0
2009-07-14 03:22:00,1.23525,1.23525,1.23505,1.23515,59000000.0
2009-07-14 03:23:00,1.2351,1.23565,1.23485,1.23565,120600000.0
2009-07-14 03:24:00,1.2358,1.2358,1.23475,1.2358,43400000.0
2009-07-14 03:25:00,1.2358,1.2358,1.2345,1.23485,141200000.0
2009-07-14 03:26:00,1.23485,1.23555,1.23475,1.23555,54000000.0
2009-07-14 03:27:00,1.23545,1.23555,1.2354,1.23545,65400000.0
2009-07-14 03:28:00,1.23545,1.2356,1.2354,1.2354,33000000.0
2009-07-14 03:29:00,1.2355,1.23555,1.2353,1.2355,67000000.0
2009-07-14 03:30:00,1.23555,1.23595,1.23555,1.2359,28000000.0
2009-07-14 03:31:00,1.2357,1.23575,1.2356,1.2356,32200000.0
2009-07-14 03:32:00,1.23565,1.2363,1.23525,1.23595,94200000.0
2009-07-14 03:33:00,1.23605,1.23625,1.2358,1.23625,71200000.0
2009-07-14 03:34:00,1.23625,1.2363,1.23555,1.23625,227400000.0
2009-07-14 03:35:00,1.2363,1.2367,1.2358,1.2364,193400000.0
2009-07-14 03:36:00,1.2366,1.2371,1.2366,1.23675,98800000.0
2009-07-14 03:37:00,1.2369,1.2369,1.2362,1.23635,109200000.0
2009-07-14 03:38:00,1.2366,1.2366,1.2363,1.2366,85200000.0
2009-07-14 03:39:00,1.2366,1.2372,1.23645,1.23645,267000000.0
2009-07-14 03:40:00,1.2369,1.2371,1.23645,1.23695,114400000.0
2009-07-14 03:41:00,1.23675,1.23675,1.2359,1.23625,199200000.0
2009-07-14 03:42:00,1.23635,1.23685,1.2361,1.23635,200400000.0
2009-07-14 03:43:00,1.23625,1.2368,1.2362,1.2365,79800000.0
2009-07-14 03:44:00,1.23645,1.23675,1.23615,1.23655,133800000.0
2009-07-14 03:45:00,1.2366,1.23705,1.23485,1.2365,145200000.0
2009-07-14 03:46:00,1.23655,1.23655,1.2362,1.23655,124000000.0
2009-07-14 03:47:00,1.23655,1.23685,1.23655,1.23685,101400000.0
2009-07-14 03:48:00,1.23675,1.23685,1.23625,1.23625,78800000.0
2009-07-14 03:49:00,1.23625,1.2371,1.23625,1.23675,186000000.0
2009-07-14 03:50:00,1.23675,1.2368,1.2366,1.2368,64200000.0
2009-07-14 03:51:00,1.2368,1.2368,1.2362,1.2363,121800000.0
2009-07-14 03:52:00,1.2363,1.2363,1.2359,1.2359,128000000.0
2009-07-14 03:53:00,1.23605,1.23695,1.23605,1.2368,200800000.0
2009-07-14 03:54:00,1.2367,1.23685,1.23635,1.2365,160200000.0
2009-07-14 03:55:00,1.23655,1.2369,1.23645,1.2368,79200000.0
2009-07-14 03:56:00,1.2368,1.23695,1.2365,1.23685,95800000.0
2009-07-14 03:57:00,1.23685,1.2371,1.23675,1.2368,53200000.0
2009-07-14 03:58:00,1.2369,1.23705,1.2367,1.2367,50800000.0
2009-07-14 03:59:00,1.2368,1.2368,1.2368,1.2368,4000000.0
2009-07-14 04:00:00,1.2367,1.23685,1.23665,1.2367,64400000.0
2009-07-14 04:01:00,1.23685,1.237,1.23685,1.2369,38800000.0
2009-07-14 04:02:00,1.2369,1.2375,1.23685,1.23735,145200000.0
2009-07-14 04:03:00,1.2376,1.2376,1.2365,1.23675,277000000.0
2009-07-14 04:04:00,1.23685,1.2372,1.23665,1.2372,228400000.0
2009-07-14 04:05:00,1.23725,1.23725,1.23685,1.237,84200000.0
2009-07-14 04:06:00,1.237,1.237,1.2359,1.236,71800000.0
2009-07-14 04:07:00,1.23605,1.2366,1.2358,1.23605,345399998.0
2009-07-14 04:08:00,1.23615,1.23665,1.2359,1.2366,294200000.0
2009-07-14 04:09:00,1.23655,1.2368,1.2364,1.2365,72600000.0
2009-07-14 04:10:00,1.2367,1.2367,1.2365,1.23655,59800000.0
2009-07-14 04:11:00,1.2366,1.237,1.23625,1.23645,111800000.0
2009-07-14 04:12:00,1.2365,1.23665,1.23645,1.23665,79800000.0
2009-07-14 04:13:00,1.23675,1.2374,1.23675,1.2371,287800000.0
2009-07-14 04:14:00,1.237,1.2372,1.23675,1.2368,120800000.0
2009-07-14 04:15:00,1.23645,1.2374,1.2362,1.2374,258000000.0
2009-07-14 04:16:00,1.2374,1.2374,1.2367,1.237,95800000.0
2009-07-14 04:17:00,1.237,1.237,1.23655,1.23695,149000000.0
2009-07-14 04:18:00,1.23695,1.2373,1.2366,1.2373,139000000.0
2009-07-14 04:19:00,1.2373,1.23765,1.23685,1.2372,451199999.0
2009-07-14 04:20:00,1.2371,1.23715,1.2371,1.23715,50400000.0
2009-07-14 04:21:00,1.23715,1.2376,1.23715,1.23735,148200000.0
2009-07-14 04:22:00,1.2374,1.2376,1.2374,1.2376,334600000.0
2009-07-14 04:23:00,1.2376,1.2376,1.2369,1.2369,8000000.0
2009-07-14 04:24:00,1.23705,1.23735,1.2367,1.237,549600000.0
2009-07-14 04:25:00,1.237,1.2378,1.237,1.2377,773000000.0
2009-07-14 04:26:00,1.2377,1.2378,1.23745,1.2377,821200000.0
2009-07-14 04:27:00,1.23775,1.2378,1.2372,1.2375,880000000.0
2009-07-14 04:28:00,1.2375,1.2379,1.2375,1.23775,669200000.0
2009-07-14 04:29:00,1.23775,1.23785,1.23755,1.23785,677200000.0
2009-07-14 04:30:00,1.23785,1.2384,1.23745,1.2381,679800000.0
2009-07-14 04:31:00,1.238,1.2381,1.2378,1.2378,129800000.0
2009-07-14 04:32:00,1.23785,1.23805,1.23765,1.23805,88000000.0
2009-07-14 04:33:00,1.2382,1.23835,1.23795,1.23795,91600000.0
2009-07-14 04:34:00,1.23795,1.23815,1.23785,1.23805,91000000.0
2009-07-14 04:35:00,1.23795,1.2381,1.2375,1.238,156200000.0
2009-07-14 04:36:00,1.238,1.23805,1.2376,1.23805,119400000.0
2009-07-14 04:37:00,1.23805,1.23825,1.23775,1.23775,111800000.0
2009-07-14 04:38:00,1.23775,1.23805,1.2375,1.23785,122400000.0
2009-07-14 04:39:00,1.2379,1.2379,1.23755,1.23765,77800000.0
2009-07-14 04:40:00,1.23765,1.23765,1.237,1.2373,61400000.0
2009-07-14 04:41:00,1.2373,1.2374,1.2368,1.23735,155600000.0
2009-07-14 04:42:00,1.23725,1.23725,1.23715,1.23715,4800000.0
2009-07-14 04:43:00,1.2371,1.23725,1.237,1.2371,102800000.0
2009-07-14 04:44:00,1.2371,1.2371,1.2368,1.2369,110400000.0
2009-07-14 04:45:00,1.2369,1.23695,1.23675,1.2368,207800000.0
2009-07-14 04:46:00,1.2368,1.237,1.23675,1.23695,289400000.0
2009-07-14 04:47:00,1.23695,1.23715,1.23695,1.2371,43200000.0
2009-07-14 04:48:00,1.2371,1.23725,1.23695,1.237,105400000.0
2009-07-14 04:49:00,1.23705,1.23745,1.23675,1.23725,183400000.0
2009-07-14 04:50:00,1.23725,1.2373,1.23705,1.2372,61400000.0
2009-07-14 04:51:00,1.23745,1.23745,1.2371,1.2371,4200000.0
2009-07-14 04:52:00,1.2371,1.2373,1.2371,1.2373,20800000.0
2009-07-14 04:53:00,1.23715,1.2372,1.237,1.2371,115800000.0
2009-07-14 04:54:00,1.23705,1.2373,1.23705,1.23725,39000000.0
2009-07-14 04:55:00,1.23725,1.2374,1.23725,1.2374,27000000.0
2009-07-14 04:56:00,1.2374,1.23745,1.2373,1.2374,24400000.0
2009-07-14 04:57:00,1.2374,1.23765,1.2374,1.2376,59600000.0
2009-07-14 04:58:00,1.2376,1.23785,1.23755,1.23765,46400000.0
2009-07-14 04:59:00,1.2377,1.23775,1.23755,1.23765,24200000.0
2009-07-14 05:00:00,1.23765,1.2379,1.23765,1.2377,53200000.0
2009-07-14 05:01:00,1.23775,1.23805,1.2376,1.2378,73200000.0
2009-07-14 05:02:00,1.2378,1.2382,1.2378,1.2382,14000000.0
2009-07-14 05:03:00,1.2382,1.2382,1.23735,1.2382,20600000.0
2009-07-14 05:04:00,1.23755,1.2382,1.23725,1.2375,24200000.0
2009-07-14 05:05:00,1.23725,1.2375,1.23725,1.2375,14600000.0
2009-07-14 05:06:00,1.23745,1.23765,1.23745,1.2376,74400000.0
2009-07-14 05:07:00,1.2376,1.23775,1.23755,1.23775,16000000.0
2009-07-14 05:08:00,1.23775,1.238,1.2372,1.2373,109000000.0
2009-07-14 05:09:00,1.2374,1.23805,1.2373,1.2378,152200000.0
2009-07-14 05:10:00,1.2378,1.2378,1.23755,1.23755,41200000.0
2009-07-14 05:11:00,1.23775,1.23845,1.2375,1.23795,180000000.0
2009-07-14 05:12:00,1.23795,1.2382,1.23795,1.23805,67600000.0
2009-07-14 05:13:00,1.23835,1.23845,1.23785,1.2381,400800000.0
2009-07-14 05:14:00,1.238,1.23805,1.2376,1.23805,79800000.0
2009-07-14 05:15:00,1.23785,1.238,1.2377,1.238,61200000.0
2009-07-14 05:16:00,1.238,1.23865,1.238,1.23845,350200000.0
2009-07-14 05:17:00,1.23845,1.2387,1.2381,1.23815,514800000.0
2009-07-14 05:18:00,1.23795,1.238,1.2376,1.2377,144600000.0
2009-07-14 05:19:00,1.2376,1.2377,1.2375,1.2376,131200000.0
2009-07-14 05:20:00,1.23755,1.2377,1.2374,1.2377,250800000.0
2009-07-14 05:21:00,1.2377,1.23775,1.2375,1.2377,77400000.0
2009-07-14 05:22:00,1.2377,1.238,1.2377,1.2379,47800000.0
2009-07-14 05:23:00,1.2381,1.2382,1.2381,1.2382,33000000.0
2009-07-14 05:24:00,1.2382,1.2382,1.2382,1.2382,9000000.0
2009-07-14 05:25:00,1.2382,1.2382,1.2382,1.2382,20000000.0
2009-07-14 05:26:00,1.2382,1.2382,1.2376,1.2377,62400000.0
2009-07-14 05:27:00,1.2376,1.2377,1.2376,1.2377,60400000.0
2009-07-14 05:28:00,1.2377,1.2377,1.2377,1.2377,4000000.0
2009-07-14 05:29:00,1.2377,1.2377,1.2376,1.2376,26200000.0
2009-07-14 05:30:00,1.2377,1.23795,1.23765,1.23795,133600000.0
2009-07-14 05:31:00,1.238,1.238,1.2375,1.2375,268600000.0
2009-07-14 05:32:00,1.2375,1.23765,1.2373,1.23735,131600000.0
2009-07-14 05:33:00,1.23735,1.23745,1.23735,1.23735,15200000.0
2009-07-14 05:34:00,1.23735,1.2376,1.2373,1.2376,140600000.0
2009-07-14 05:35:00,1.2374,1.23785,1.2374,1.2376,57000000.0
2009-07-14 05:36:00,1.2376,1.2379,1.2376,1.23765,64600000.0
2009-07-14 05:37:00,1.2376,1.2379,1.23755,1.2378,77600000.0
2009-07-14 05:38:00,1.2379,1.2379,1.2376,1.23765,148400000.0
2009-07-14 05:39:00,1.23765,1.2381,1.2376,1.23805,83200000.0
2009-07-14 05:40:00,1.23805,1.23805,1.23765,1.23785,116400000.0
2009-07-14 05:41:00,1.23785,1.2383,1.23775,1.2383,45200000.0
2009-07-14 05:42:00,1.2383,1.2383,1.2383,1.2383,4000000.0
2009-07-14 05:43:00,1.2383,1.2383,1.2383,1.2383,19000000.0
2009-07-14 05:44:00,1.23785,1.23795,1.23785,1.23785,21600000.0
2009-07-14 05:45:00,1.23785,1.23795,1.2377,1.2377,102800000.0
2009-07-14 05:46:00,1.23775,1.2381,1.2377,1.2378,131200000.0
2009-07-14 05:47:00,1.2378,1.238,1.2378,1.2379,53200000.0
2009-07-14 05:48:00,1.23785,1.23785,1.2377,1.2378,31400000.0
2009-07-14 05:49:00,1.2377,1.2382,1.2377,1.2382,81600000.0
2009-07-14 05:50:00,1.2382,1.23825,1.23765,1.2382,133400000.0
2009-07-14 05:51:00,1.23825,1.23915,1.23805,1.23915,241200000.0
2009-07-14 05:52:00,1.2387,1.23885,1.2377,1.23825,338600000.0
2009-07-14 05:53:00,1.23785,1.23805,1.2377,1.238,270800000.0
2009-07-14 05:54:00,1.23805,1.23825,1.23765,1.23765,168800000.0
2009-07-14 05:55:00,1.23775,1.23825,1.23765,1.2381,200200000.0
2009-07-14 05:56:00,1.2381,1.2386,1.23775,1.2386,160200000.0
2009-07-14 05:57:00,1.2386,1.2386,1.2385,1.2386,19000000.0
2009-07-14 05:58:00,1.2386,1.2386,1.238,1.23825,30000000.0
2009-07-14 05:59:00,1.23825,1.2384,1.23815,1.2384,91800000.0
2009-07-14 06:00:00,1.2384,1.23865,1.2383,1.2385,259800000.0
2009-07-14 06:01:00,1.2385,1.2385,1.23795,1.2382,335400000.0
2009-07-14 06:02:00,1.2383,1.2387,1.238,1.23845,247800000.0
2009-07-14 06:03:00,1.23835,1.23845,1.23775,1.23815,129000000.0
2009-07-14 06:04:00,1.2381,1.2381,1.2377,1.238,65200000.0
2009-07-14 06:05:00,1.238,1.23825,1.23785,1.2382,76600000.0
2009-07-14 06:06:00,1.2382,1.2383,1.238,1.238,112800000.0
2009-07-14 06:07:00,1.2381,1.2386,1.23805,1.2386,443600000.0
2009-07-14 06:08:00,1.2386,1.23895,1.23855,1.23885,571800000.0
2009-07-14 06:09:00,1.23885,1.2391,1.2387,1.23875,701200000.0
2009-07-14 06:10:00,1.23885,1.23885,1.23865,1.23875,772600000.0
2009-07-14 06:11:00,1.2387,1.2389,1.2387,1.2389,656600000.0
2009-07-14 06:12:00,1.2389,1.2391,1.2388,1.2388,725800000.0
2009-07-14 06:13:00,1.2388,1.2388,1.23855,1.23855,719400000.0
2009-07-14 06:14:00,1.23855,1.23855,1.23855,1.23855,912400000.0
2009-07-14 06:15:00,1.2385,1.23855,1.2385,1.2385,101600000.0
2009-07-14 06:16:00,1.2385,1.23895,1.2384,1.2387,544000000.0
2009-07-14 06:17:00,1.2387,1.2387,1.2386,1.23865,543400000.0
2009-07-14 06:18:00,1.23865,1.23865,1.2385,1.2385,691600000.0
2009-07-14 06:19:00,1.2385,1.23925,1.2385,1.2389,495400000.0
2009-07-14 06:20:00,1.23875,1.23905,1.2385,1.2389,488600000.0
2009-07-14 06:21:00,1.2389,1.23905,1.2386,1.23875,760400000.0
2009-07-14 06:22:00,1.23885,1.23885,1.2385,1.23865,719400000.0
2009-07-14 06:23:00,1.23865,1.2393,1.2384,1.23925,669400000.0
2009-07-14 06:24:00,1.23925,1.2393,1.2388,1.2393,756200000.0
2009-07-14 06:25:00,1.2393,1.2394,1.23842,1.2391,281600000.0
2009-07-14 06:26:00,1.23915,1.23935,1.23875,1.2393,196800000.0
2009-07-14 06:27:00,1.2393,1.23935,1.23895,1.2392,93800000.0
2009-07-14 06:28:00,1.23945,1.23955,1.2393,1.23955,38000000.0
2009-07-14 06:29:00,1.23945,1.23985,1.23915,1.23955,103600000.0
2009-07-14 06:30:00,1.2396,1.2397,1.23925,1.2397,95800000.0
2009-07-14 06:31:00,1.2397,1.23985,1.23895,1.23965,204200000.0
2009-07-14 06:32:00,1.2397,1.23975,1.23895,1.2391,167600000.0
2009-07-14 06:33:00,1.239,1.2395,1.23885,1.2389,208200000.0
2009-07-14 06:34:00,1.2391,1.2399,1.2391,1.23945,190000000.0
2009-07-14 06:35:00,1.2395,1.23965,1.23925,1.2396,112400000.0
2009-07-14 06:36:00,1.23945,1.23955,1.2394,1.23945,46400000.0
2009-07-14 06:37:00,1.2394,1.2396,1.2391,1.2392,65200000.0
2009-07-14 06:38:00,1.2392,1.2395,1.2391,1.2395,91400000.0
2009-07-14 06:39:00,1.2395,1.2395,1.2395,1.2395,18000000.0
2009-07-14 06:40:00,1.2395,1.2395,1.2389,1.239,184400000.0
2009-07-14 06:41:00,1.239,1.239,1.2389,1.2389,49600000.0
2009-07-14 06:42:00,1.23885,1.23895,1.2388,1.2388,180600000.0
2009-07-14 06:43:00,1.23885,1.2393,1.2388,1.23915,222600000.0
2009-07-14 06:44:00,1.23905,1.23905,1.2389,1.23895,127400000.0
2009-07-14 06:45:00,1.23895,1.2394,1.23895,1.23935,82200000.0
2009-07-14 06:46:00,1.239,1.2396,1.239,1.2396,31600000.0
2009-07-14 06:47:00,1.2396,1.2399,1.2393,1.23945,90400000.0
2009-07-14 06:48:00,1.23925,1.23955,1.23905,1.23915,126800000.0
2009-07-14 06:49:00,1.23905,1.23925,1.23885,1.23895,73000000.0
2009-07-14 06:50:00,1.2391,1.2391,1.23885,1.2389,84200000.0
2009-07-14 06:51:00,1.23885,1.23895,1.23885,1.2389,70000000.0
2009-07-14 06:52:00,1.2389,1.2389,1.2387,1.23875,126200000.0
2009-07-14 06:53:00,1.23875,1.2389,1.23875,1.23885,35600000.0
2009-07-14 06:54:00,1.23885,1.2389,1.23885,1.2389,23000000.0
2009-07-14 06:55:00,1.239,1.2391,1.23885,1.239,99000000.0
2009-07-14 06:56:00,1.2389,1.2389,1.23875,1.23875,46000000.0
2009-07-14 06:57:00,1.23875,1.2394,1.23865,1.2394,128800000.0
2009-07-14 06:58:00,1.2395,1.2397,1.2391,1.2397,181800000.0
2009-07-14 06:59:00,1.2398,1.2401,1.23955,1.2399,166600000.0
2009-07-14 07:00:00,1.2399,1.24015,1.23965,1.2397,157400000.0
2009-07-14 07:01:00,1.23975,1.24,1.23975,1.24,19800000.0
2009-07-14 07:02:00,1.24,1.24,1.24,1.24,35000000.0
2009-07-14 07:03:00,1.23945,1.23975,1.23945,1.23965,81800000.0
2009-07-14 07:04:00,1.23965,1.2402,1.2396,1.2402,123400000.0
2009-07-14 07:05:00,1.2402,1.2404,1.24,1.2401,165200000.0
2009-07-14 07:06:00,1.2401,1.24025,1.24,1.2402,139400000.0
2009-07-14 07:07:00,1.2403,1.24035,1.2402,1.2403,190400000.0
2009-07-14 07:08:00,1.24035,1.24035,1.24015,1.24025,26400000.0
2009-07-14 07:09:00,1.2402,1.2402,1.24,1.2401,49400000.0
2009-07-14 07:10:00,1.24,1.24,1.2396,1.2398,170800000.0
2009-07-14 07:11:00,1.2398,1.2398,1.2398,1.2398,22000000.0
2009-07-14 07:12:00,1.2398,1.2399,1.2398,1.2399,24600000.0
2009-07-14 07:13:00,1.24005,1.2401,1.24005,1.2401,6000000.0
2009-07-14 07:14:00,1.2401,1.2401,1.2401,1.2401,41000000.0
2009-07-14 07:15:00,1.2401,1.2401,1.23955,1.24005,97800000.0
2009-07-14 07:16:00,1.23995,1.2405,1.23975,1.24015,338000000.0
2009-07-14 07:17:00,1.2399,1.24075,1.2399,1.24045,182800000.0
2009-07-14 07:18:00,1.2404,1.2404,1.23975,1.24,170800000.0
2009-07-14 07:19:00,1.24,1.24045,1.24,1.24025,177400000.0
2009-07-14 07:20:00,1.24025,1.24035,1.24,1.24,115400000.0
2009-07-14 07:21:00,1.24,1.2401,1.24,1.2401,66200000.0
2009-07-14 07:22:00,1.2404,1.24055,1.24005,1.2401,137200000.0
2009-07-14 07:23:00,1.2401,1.2401,1.2401,1.2401,40000000.0
2009-07-14 07:24:00,1.2401,1.2403,1.2401,1.2403,48000000.0
2009-07-14 07:25:00,1.2404,1.24045,1.2403,1.24035,76000000.0
2009-07-14 07:26:00,1.24035,1.24045,1.24,1.2401,110200000.0
2009-07-14 07:27:00,1.2401,1.2401,1.2401,1.2401,27000000.0
2009-07-14 07:28:00,1.2401,1.2401,1.2401,1.2401,26000000.0
2009-07-14 07:29:00,1.2401,1.2401,1.2401,1.2401,16000000.0
2009-07-14 07:30:00,1.2401,1.24075,1.2401,1.24065,250200000.0
2009-07-14 07:31:00,1.24055,1.24075,1.24005,1.2401,157400000.0
2009-07-14 07:32:00,1.2401,1.2401,1.2401,1.2401,26000000.0
2009-07-14 07:33:00,1.2401,1.2401,1.2401,1.2401,20000000.0
2009-07-14 07:34:00,1.2401,1.2401,1.2401,1.2401,3000000.0
2009-07-14 07:35:00,1.2401,1.2401,1.24,1.2401,12000000.0
2009-07-14 07:36:00,1.2401,1.2401,1.2401,1.2401,24000000.0
2009-07-14 07:37:00,1.2401,1.2401,1.2397,1.2398,25800000.0
2009-07-14 07:38:00,1.2398,1.24,1.23975,1.2398,143200000.0
2009-07-14 07:39:00,1.2398,1.2398,1.2398,1.2398,4000000.0
2009-07-14 07:40:00,1.23925,1.2396,1.23925,1.2396,8600000.0
2009-07-14 07:41:00,1.2396,1.23975,1.2396,1.2396,35000000.0
2009-07-14 07:42:00,1.2396,1.2396,1.2396,1.2396,21000000.0
2009-07-14 07:43:00,1.2389,1.2389,1.23879,1.23887,14000000.0
2009-07-14 07:44:00,1.2396,1.2396,1.2396,1.2396,14000000.0
2009-07-14 07:45:00,1.2396,1.2401,1.23955,1.24,85200000.0
2009-07-14 07:46:00,1.23995,1.24025,1.2399,1.24015,93000000.0
2009-07-14 07:47:00,1.24005,1.24015,1.2395,1.24,87600000.0
2009-07-14 07:48:00,1.24,1.24025,1.24,1.24015,104000000.0
2009-07-14 07:49:00,1.24015,1.24025,1.24,1.24,136200000.0
2009-07-14 07:50:00,1.24,1.24,1.23935,1.2394,35600000.0
2009-07-14 07:51:00,1.2394,1.2394,1.2394,1.2394,34200000.0
2009-07-14 07:52:00,1.2394,1.2394,1.2393,1.2393,34000000.0
2009-07-14 07:53:00,1.2393,1.23935,1.23925,1.23925,73600000.0
2009-07-14 07:54:00,1.23925,1.2396,1.23925,1.2393,128000000.0
2009-07-14 07:55:00,1.2396,1.23975,1.2396,1.23975,91200000.0
2009-07-14 07:56:00,1.23975,1.23975,1.23965,1.23975,170600000.0
2009-07-14 07:57:00,1.23975,1.23975,1.23905,1.2392,260400000.0
2009-07-14 07:58:00,1.2395,1.2395,1.2395,1.2395,76000000.0
2009-07-14 07:59:00,1.2395,1.2395,1.2395,1.2395,171800000.0
2009-07-14 08:00:00,1.2395,1.2395,1.2394,1.2395,135600000.0
2009-07-14 08:01:00,1.2395,1.2395,1.2395,1.2395,124800000.0
2009-07-14 08:02:00,1.2395,1.23975,1.2395,1.23975,27200000.0
2009-07-14 08:03:00,1.2399,1.2399,1.2399,1.2399,153600000.0
2009-07-14 08:04:00,1.2399,1.2399,1.2399,1.2399,48000000.0
2009-07-14 08:05:00,1.2399,1.2401,1.2394,1.2395,177200000.0
2009-07-14 08:06:00,1.2395,1.2396,1.2395,1.2395,59800000.0
2009-07-14 08:07:00,1.2395,1.23955,1.2395,1.23955,81600000.0
2009-07-14 08:08:00,1.2396,1.23965,1.2395,1.2395,74400000.0
2009-07-14 08:09:00,1.2395,1.2395,1.2395,1.2395,26800000.0
2009-07-14 08:10:00,1.2395,1.23955,1.2395,1.2395,34600000.0
2009-07-14 08:11:00,1.2395,1.23965,1.2395,1.2396,143400000.0
2009-07-14 08:12:00,1.2396,1.2406,1.23955,1.23995,215400000.0
2009-07-14 08:13:00,1.23995,1.24005,1.23945,1.23975,197600000.0
2009-07-14 08:14:00,1.23975,1.2399,1.23945,1.2399,199200000.0
2009-07-14 08:15:00,1.2399,1.2401,1.23945,1.2397,364800000.0
2009-07-14 08:16:00,1.23975,1.2405,1.2394,1.2399,362400001.0
2009-07-14 08:17:00,1.2398,1.24045,1.23945,1.2395,250400000.0
2009-07-14 08:18:00,1.2395,1.2395,1.2395,1.2395,66800000.0
2009-07-14 08:19:00,1.2395,1.2395,1.2395,1.2395,75600000.0
2009-07-14 08:20:00,1.2395,1.23955,1.2395,1.2395,77800000.0
2009-07-14 08:21:00,1.2395,1.2395,1.2395,1.2395,57600000.0
2009-07-14 08:22:00,1.2395,1.23975,1.2394,1.2397,151800000.0
2009-07-14 08:23:00,1.23955,1.23975,1.23945,1.23955,229800000.0
2009-07-14 08:24:00,1.23955,1.23975,1.2394,1.2397,229600000.0
2009-07-14 08:25:00,1.2398,1.2401,1.2395,1.24,73800000.0
2009-07-14 08:26:00,1.24,1.24,1.23935,1.2398,122000000.0
2009-07-14 08:27:00,1.2398,1.24,1.2396,1.2396,72400000.0
2009-07-14 08:28:00,1.23975,1.24005,1.23975,1.23975,91000000.0
2009-07-14 08:29:00,1.23985,1.2405,1.23985,1.2405,64600000.0
2009-07-14 08:30:00,1.2405,1.24055,1.2399,1.2402,184000000.0
2009-07-14 08:31:00,1.2402,1.24075,1.23985,1.24075,350400000.0
2009-07-14 08:32:00,1.2408,1.241,1.24,1.241,193800000.0
2009-07-14 08:33:00,1.241,1.241,1.2403,1.2408,65600000.0
2009-07-14 08:34:00,1.2408,1.2408,1.2403,1.2404,98800000.0
2009-07-14 08:35:00,1.24035,1.24085,1.2401,1.2408,114600000.0
2009-07-14 08:36:00,1.2408,1.2408,1.2408,1.2408,30000000.0
2009-07-14 08:37:00,1.24075,1.24085,1.23995,1.2407,268400000.0
2009-07-14 08:38:00,1.2407,1.24135,1.2402,1.2409,365400000.0
2009-07-14 08:39:00,1.2409,1.2409,1.24035,1.2407,81400000.0
2009-07-14 08:40:00,1.2407,1.2407,1.2401,1.24025,160800000.0
2009-07-14 08:41:00,1.24025,1.2406,1.24015,1.24025,101800000.0
2009-07-14 08:42:00,1.24025,1.24035,1.2401,1.2401,34000000.0
2009-07-14 08:43:00,1.2401,1.24045,1.24,1.2404,190600000.0
2009-07-14 08:44:00,1.24045,1.24045,1.24,1.24,52200000.0
2009-07-14 08:45:00,1.23995,1.24,1.23995,1.24,27800000.0
2009-07-14 08:46:00,1.24,1.2401,1.23995,1.2401,82200000.0
2009-07-14 08:47:00,1.2401,1.2406,1.23995,1.24015,127800000.0
2009-07-14 08:48:00,1.24015,1.2408,1.2401,1.24045,145600000.0
2009-07-14 08:49:00,1.24045,1.24055,1.2402,1.24045,161600000.0
2009-07-14 08:50:00,1.24045,1.2405,1.2399,1.2399,271600000.0
2009-07-14 08:51:00,1.24,1.24035,1.23985,1.23995,328800000.0
2009-07-14 08:52:00,1.23995,1.24085,1.23995,1.2406,146200000.0
2009-07-14 08:53:00,1.2406,1.241,1.24025,1.24035,470800000.0
2009-07-14 08:54:00,1.2405,1.24065,1.2402,1.24045,131800000.0
2009-07-14 08:55:00,1.24055,1.24075,1.24035,1.2406,77400000.0
2009-07-14 08:56:00,1.24035,1.2405,1.2403,1.24045,167000000.0
2009-07-14 08:57:00,1.24045,1.2405,1.2403,1.24035,89800000.0
2009-07-14 08:58:00,1.24015,1.24045,1.23985,1.2401,235400000.0
2009-07-14 08:59:00,1.24015,1.24075,1.24,1.24065,187800000.0
2009-07-14 09:00:00,1.2406,1.24085,1.2401,1.2403,384200000.0
2009-07-14 09:01:00,1.24035,1.2404,1.24005,1.2401,380600001.0
2009-07-14 09:02:00,1.24015,1.2406,1.2399,1.2405,278600000.0
2009-07-14 09:03:00,1.24055,1.24125,1.24025,1.2411,438800000.0
2009-07-14 09:04:00,1.2411,1.2412,1.24025,1.2404,555000000.0
2009-07-14 09:05:00,1.24035,1.2413,1.24035,1.24095,360600000.0
2009-07-14 09:06:00,1.241,1.2414,1.2404,1.24135,700400000.0
2009-07-14 09:07:00,1.24135,1.24145,1.24085,1.24115,862600000.0
2009-07-14 09:08:00,1.241,1.24135,1.2406,1.2408,257000000.0
2009-07-14 09:09:00,1.24085,1.24085,1.2404,1.2405,255200001.0
2009-07-14 09:10:00,1.2404,1.2412,1.2404,1.2412,171400000.0
2009-07-14 09:11:00,1.2412,1.2412,1.2412,1.2412,62400000.0
2009-07-14 09:12:00,1.2412,1.2412,1.2412,1.2412,68800000.0
2009-07-14 09:13:00,1.2412,1.2412,1.2412,1.2412,64000000.0
2009-07-14 09:14:00,1.2412,1.2412,1.2404,1.24055,90200000.0
2009-07-14 09:15:00,1.24065,1.241,1.24045,1.24095,261800000.0
2009-07-14 09:16:00,1.24115,1.24125,1.24035,1.2407,227600000.0
2009-07-14 09:17:00,1.24075,1.2415,1.24035,1.2415,295600000.0
2009-07-14 09:18:00,1.2415,1.2415,1.24103,1.2415,68800000.0
2009-07-14 09:19:00,1.2415,1.2415,1.2414,1.2415,147200000.0
2009-07-14 09:20:00,1.2415,1.2415,1.2414,1.2415,316800000.0
2009-07-14 09:21:00,1.2415,1.2415,1.2415,1.2415,313600000.0
2009-07-14 09:22:00,1.2415,1.2417,1.24118,1.2416,273700000.0
2009-07-14 09:23:00,1.2413,1.2416,1.2407,1.2408,411600000.0
2009-07-14 09:24:00,1.2408,1.24115,1.24075,1.24105,392800000.0
2009-07-14 09:25:00,1.24105,1.24125,1.24085,1.24105,371000000.0
2009-07-14 09:26:00,1.24105,1.24115,1.2407,1.2408,446000000.0
2009-07-14 09:27:00,1.2408,1.24125,1.24075,1.24125,509600000.0
2009-07-14 09:28:00,1.24125,1.2414,1.24075,1.24115,1713600000.0
2009-07-14 09:29:00,1.24115,1.24125,1.24075,1.24075,1035200000.0
2009-07-14 09:30:00,1.24075,1.2409,1.2406,1.24085,1409200000.0
2009-07-14 09:31:00,1.24085,1.24115,1.24055,1.241,1077800000.0
2009-07-14 09:32:00,1.241,1.2414,1.24075,1.24115,495200000.0
2009-07-14 09:33:00,1.24115,1.2412,1.24045,1.2406,869400000.0
2009-07-14 09:34:00,1.2406,1.241,1.2406,1.2406,1429000000.0
2009-07-14 09:35:00,1.2406,1.2417,1.2406,1.2415,1111000000.0
2009-07-14 09:36:00,1.2415,1.2419,1.24065,1.2409,1486200000.0
2009-07-14 09:37:00,1.2409,1.2416,1.2408,1.2416,1312600000.0
2009-07-14 09:38:00,1.2416,1.2416,1.2408,1.241,1039200000.0
2009-07-14 09:39:00,1.2409,1.2414,1.24075,1.24095,979000000.0
2009-07-14 09:40:00,1.24095,1.2413,1.24075,1.2412,691200000.0
2009-07-14 09:41:00,1.24095,1.2416,1.24085,1.24085,691000000.0
2009-07-14 09:42:00,1.241,1.2417,1.2407,1.2409,1423800000.0
2009-07-14 09:43:00,1.2408,1.2419,1.2408,1.2412,555400000.0
2009-07-14 09:44:00,1.24135,1.24205,1.24095,1.2419,356000000.0
2009-07-14 09:45:00,1.2419,1.24205,1.2412,1.24165,274600000.0
2009-07-14 09:46:00,1.2416,1.2421,1.2413,1.2415,324200000.0
2009-07-14 09:47:00,1.2415,1.24175,1.24145,1.24145,260200000.0
2009-07-14 09:48:00,1.24155,1.24165,1.2412,1.24165,324400000.0
2009-07-14 09:49:00,1.2416,1.2419,1.24145,1.2416,204800000.0
2009-07-14 09:50:00,1.2417,1.2418,1.24115,1.2415,165600000.0
2009-07-14 09:51:00,1.24145,1.24195,1.2411,1.2412,349200000.0
2009-07-14 09:52:00,1.24115,1.2416,1.241,1.24145,366800000.0
2009-07-14 09:53:00,1.24165,1.24185,1.24095,1.2413,277600000.0
2009-07-14 09:54:00,1.2412,1.242,1.24105,1.2414,485000000.0
2009-07-14 09:55:00,1.2414,1.2421,1.24125,1.2418,296000000.0
2009-07-14 09:56:00,1.24185,1.24215,1.2414,1.24155,286400000.0
2009-07-14 09:57:00,1.24175,1.24175,1.24135,1.2415,144400000.0
2009-07-14 09:58:00,1.24155,1.24195,1.24135,1.2418,235400000.0
2009-07-14 09:59:00,1.2419,1.242,1.2416,1.24185,195200000.0
2009-07-14 10:00:00,1.2419,1.24245,1.2416,1.242,296800000.0
2009-07-14 10:01:00,1.24195,1.2421,1.24155,1.24195,454000000.0
2009-07-14 10:02:00,1.24195,1.24195,1.2413,1.2417,170800000.0
2009-07-14 10:03:00,1.2417,1.242,1.24155,1.2416,296400000.0
2009-07-14 10:04:00,1.2416,1.24205,1.24155,1.2419,175000000.0
2009-07-14 10:05:00,1.2419,1.2424,1.2419,1.242,186600000.0
2009-07-14 10:06:00,1.2421,1.2424,1.24195,1.242,210000000.0
2009-07-14 10:07:00,1.242,1.24245,1.24195,1.2421,233600000.0
2009-07-14 10:08:00,1.2421,1.24255,1.2421,1.24225,195200000.0
2009-07-14 10:09:00,1.2424,1.24245,1.24195,1.24195,171600000.0
2009-07-14 10:10:00,1.24195,1.24245,1.2419,1.2424,363200000.0
2009-07-14 10:11:00,1.24245,1.24285,1.24215,1.24245,175000000.0
2009-07-14 10:12:00,1.24245,1.2426,1.24245,1.2426,133200000.0
2009-07-14 10:13:00,1.2426,1.24265,1.2422,1.2422,147800000.0
2009-07-14 10:14:00,1.2422,1.2426,1.2422,1.24235,299000000.0
2009-07-14 10:15:00,1.24235,1.24285,1.2421,1.24285,227200000.0
2009-07-14 10:16:00,1.24285,1.2429,1.2422,1.2424,279000000.0
2009-07-14 10:17:00,1.24245,1.24295,1.24245,1.24285,194400000.0
2009-07-14 10:18:00,1.24285,1.24295,1.2425,1.24285,331799999.0
2009-07-14 10:19:00,1.24295,1.2431,1.24275,1.2429,150400000.0
2009-07-14 10:20:00,1.2429,1.2431,1.24275,1.2429,207600000.0
2009-07-14 10:21:00,1.24295,1.24325,1.24255,1.24325,502000000.0
2009-07-14 10:22:00,1.2435,1.2435,1.2427,1.2431,241200000.0
2009-07-14 10:23:00,1.2431,1.24315,1.24265,1.24295,336800000.0
2009-07-14 10:24:00,1.2428,1.2434,1.24265,1.24285,414400000.0
2009-07-14 10:25:00,1.24295,1.24305,1.2425,1.2426,319600000.0
2009-07-14 10:26:00,1.2427,1.24355,1.2427,1.2434,389399998.0
2009-07-14 10:27:00,1.2434,1.2435,1.24285,1.24295,415000000.0
2009-07-14 10:28:00,1.243,1.24335,1.24275,1.24315,285000000.0
2009-07-14 10:29:00,1.2431,1.2432,1.24265,1.2432,450400000.0
2009-07-14 10:30:00,1.24315,1.2436,1.2429,1.2435,192600000.0
2009-07-14 10:31:00,1.24335,1.2438,1.2431,1.24335,379199999.0
2009-07-14 10:32:00,1.24345,1.2436,1.2429,1.2431,451199999.0
2009-07-14 10:33:00,1.2431,1.24355,1.2427,1.24295,721600001.0
2009-07-14 10:34:00,1.243,1.24355,1.24265,1.2431,442600001.0
2009-07-14 10:35:00,1.2432,1.24335,1.2429,1.24315,321200000.0
2009-07-14 10:36:00,1.24315,1.24335,1.24285,1.24295,336600000.0
2009-07-14 10:37:00,1.24275,1.2436,1.2426,1.24305,675400000.0
2009-07-14 10:38:00,1.24275,1.2436,1.24265,1.2433,987199999.0
2009-07-14 10:39:00,1.2433,1.24355,1.24265,1.24325,482999998.0
2009-07-14 10:40:00,1.24325,1.2435,1.24275,1.2433,372600000.0
2009-07-14 10:41:00,1.2434,1.24405,1.24315,1.2434,414200000.0
2009-07-14 10:42:00,1.2434,1.2434,1.2428,1.2429,294200000.0
2009-07-14 10:43:00,1.2429,1.2432,1.24275,1.243,249600000.0
2009-07-14 10:44:00,1.24295,1.24295,1.2428,1.2428,38000000.0
2009-07-14 10:45:00,1.2428,1.2431,1.2427,1.24295,178000000.0
2009-07-14 10:46:00,1.243,1.24315,1.24265,1.2428,296200000.0
2009-07-14 10:47:00,1.2429,1.24295,1.24255,1.2427,351600000.0
2009-07-14 10:48:00,1.2426,1.2428,1.2426,1.2426,146200000.0
2009-07-14 10:49:00,1.2426,1.2431,1.2426,1.2427,208000000.0
2009-07-14 10:50:00,1.24275,1.24315,1.2425,1.24315,237600000.0
2009-07-14 10:51:00,1.24315,1.2432,1.24265,1.2431,374400000.0
2009-07-14 10:52:00,1.2429,1.24345,1.2426,1.24315,351200000.0
2009-07-14 10:53:00,1.24295,1.2434,1.24255,1.2433,313800000.0
2009-07-14 10:54:00,1.24335,1.24335,1.2426,1.24305,121600000.0
2009-07-14 10:55:00,1.243,1.2437,1.2429,1.24345,270199999.0
2009-07-14 10:56:00,1.24315,1.2433,1.24265,1.2428,370200000.0
2009-07-14 10:57:00,1.2428,1.24305,1.2427,1.24275,126800000.0
2009-07-14 10:58:00,1.24275,1.24355,1.24265,1.24315,283600000.0
2009-07-14 10:59:00,1.2432,1.24325,1.24265,1.24275,192800000.0
2009-07-14 11:00:00,1.24275,1.2436,1.2427,1.2428,496400001.0
2009-07-14 11:01:00,1.2428,1.2433,1.2427,1.2427,357200000.0
2009-07-14 11:02:00,1.2428,1.2428,1.24255,1.2427,51800000.0
2009-07-14 11:03:00,1.2427,1.24285,1.2425,1.2427,189600000.0
2009-07-14 11:04:00,1.2425,1.2433,1.24245,1.2429,289400000.0
2009-07-14 11:05:00,1.24305,1.2433,1.2424,1.2425,307000000.0
2009-07-14 11:06:00,1.2425,1.243,1.2424,1.2427,334200000.0
2009-07-14 11:07:00,1.2428,1.2429,1.2423,1.2424,261000000.0
2009-07-14 11:08:00,1.2424,1.24285,1.24225,1.2423,306000000.0
2009-07-14 11:09:00,1.2424,1.243,1.24215,1.24225,304800000.0
2009-07-14 11:10:00,1.2423,1.2426,1.24215,1.2426,257000000.0
2009-07-14 11:11:00,1.24235,1.24255,1.2422,1.2424,51200000.0
2009-07-14 11:12:00,1.2425,1.2428,1.24245,1.24255,130400000.0
2009-07-14 11:13:00,1.2425,1.24255,1.2422,1.2422,221600000.0
2009-07-14 11:14:00,1.2422,1.2422,1.2419,1.2421,214800000.0
2009-07-14 11:15:00,1.242,1.24225,1.242,1.2422,93000000.0
2009-07-14 11:16:00,1.2422,1.2422,1.24215,1.2422,35600000.0
2009-07-14 11:17:00,1.2422,1.2422,1.24165,1.24185,118660000.0
2009-07-14 11:18:00,1.2418,1.242,1.24165,1.24165,322320000.0
2009-07-14 11:19:00,1.24165,1.242,1.24165,1.2417,236780000.0
2009-07-14 11:20:00,1.2418,1.242,1.24165,1.2419,215300000.0
2009-07-14 11:21:00,1.2419,1.2426,1.2418,1.242,220000000.0
2009-07-14 11:22:00,1.242,1.2426,1.242,1.242,220600000.0
2009-07-14 11:23:00,1.2421,1.24215,1.242,1.242,197000000.0
2009-07-14 11:24:00,1.242,1.24215,1.242,1.242,105200000.0
2009-07-14 11:25:00,1.242,1.2425,1.242,1.2425,288600000.0
2009-07-14 11:26:00,1.2424,1.2424,1.24205,1.24235,83600000.0
2009-07-14 11:27:00,1.24265,1.24285,1.2422,1.24225,211200000.0
2009-07-14 11:28:00,1.24235,1.24245,1.24195,1.24215,179400000.0
2009-07-14 11:29:00,1.24225,1.24255,1.242,1.2422,277200000.0
2009-07-14 11:30:00,1.24235,1.2428,1.24205,1.24265,252800000.0
2009-07-14 11:31:00,1.24265,1.24305,1.2423,1.24275,331400000.0
2009-07-14 11:32:00,1.24255,1.2432,1.24245,1.24295,154000000.0
2009-07-14 11:33:00,1.2431,1.2432,1.24215,1.2422,324000000.0
2009-07-14 11:34:00,1.24225,1.2423,1.24185,1.24225,142800000.0
2009-07-14 11:35:00,1.2424,1.2426,1.24195,1.24195,159400000.0
2009-07-14 11:36:00,1.24195,1.24255,1.24195,1.24225,151600000.0
2009-07-14 11:37:00,1.24225,1.2424,1.24215,1.24215,60800000.0
2009-07-14 11:38:00,1.24225,1.24245,1.24195,1.24245,53800000.0
2009-07-14 11:39:00,1.24245,1.2427,1.2421,1.2423,429800000.0
2009-07-14 11:40:00,1.2424,1.24255,1.24215,1.24255,124200000.0
2009-07-14 11:41:00,1.24255,1.243,1.24255,1.2428,100400000.0
2009-07-14 11:42:00,1.24275,1.24275,1.2424,1.2424,94200000.0
2009-07-14 11:43:00,1.2423,1.2424,1.2418,1.2424,174200000.0
2009-07-14 11:44:00,1.24235,1.24265,1.24225,1.24265,140600000.0
2009-07-14 11:45:00,1.24245,1.24275,1.24245,1.24265,181600000.0
2009-07-14 11:46:00,1.2425,1.2428,1.24215,1.24235,120000000.0
2009-07-14 11:47:00,1.2425,1.24265,1.2422,1.2425,171000000.0
2009-07-14 11:48:00,1.24265,1.24285,1.24245,1.2427,157600000.0
2009-07-14 11:49:00,1.2427,1.24325,1.2422,1.24275,237400000.0
2009-07-14 11:50:00,1.24305,1.24355,1.24257,1.2435,143600000.0
2009-07-14 11:51:00,1.2434,1.24345,1.2425,1.24315,208400000.0
2009-07-14 11:52:00,1.24325,1.24345,1.2424,1.2427,232000000.0
2009-07-14 11:53:00,1.24265,1.2429,1.2418,1.2429,260800000.0
2009-07-14 11:54:00,1.2429,1.243,1.2429,1.24295,46600000.0
2009-07-14 11:55:00,1.24285,1.24325,1.24225,1.24315,316000000.0
2009-07-14 11:56:00,1.2432,1.2432,1.2422,1.2423,215000000.0
2009-07-14 11:57:00,1.2423,1.24275,1.24215,1.2424,413600000.0
2009-07-14 11:58:00,1.2424,1.2426,1.2422,1.2426,139600000.0
2009-07-14 11:59:00,1.2426,1.24285,1.2423,1.2427,242200000.0
2009-07-14 12:00:00,1.2427,1.24285,1.24245,1.2426,292000000.0
2009-07-14 12:01:00,1.2426,1.243,1.2425,1.2425,210400000.0
2009-07-14 12:02:00,1.24265,1.24285,1.24185,1.24205,341200000.0
2009-07-14 12:03:00,1.24215,1.24235,1.24165,1.24165,126220000.0
2009-07-14 12:04:00,1.24165,1.24205,1.24165,1.2418,284440000.0
2009-07-14 12:05:00,1.2418,1.2422,1.24175,1.2419,262600000.0
2009-07-14 12:06:00,1.24195,1.2422,1.24175,1.24185,304600000.0
2009-07-14 12:07:00,1.24185,1.24235,1.24165,1.24195,630020000.0
2009-07-14 12:08:00,1.24195,1.24215,1.24165,1.24205,393360000.0
2009-07-14 12:09:00,1.24205,1.2424,1.24165,1.2424,235900000.0
2009-07-14 12:10:00,1.2424,1.2424,1.24165,1.2417,172540000.0
2009-07-14 12:11:00,1.24225,1.2424,1.2414,1.24212,254020000.0
2009-07-14 12:12:00,1.2423,1.2426,1.24153,1.2426,149500000.0
2009-07-14 12:13:00,1.2426,1.24285,1.2424,1.24255,176600000.0
2009-07-14 12:14:00,1.2426,1.24295,1.2425,1.2429,118800000.0
2009-07-14 12:15:00,1.2427,1.24315,1.24265,1.2431,126800000.0
2009-07-14 12:16:00,1.2432,1.2433,1.24315,1.2433,42800000.0
2009-07-14 12:17:00,1.24325,1.2435,1.24255,1.2433,180800000.0
2009-07-14 12:18:00,1.2434,1.2437,1.2428,1.24365,144400000.0
2009-07-14 12:19:00,1.2436,1.24365,1.2436,1.24365,38800000.0
2009-07-14 12:20:00,1.2437,1.2438,1.24265,1.24265,190200000.0
2009-07-14 12:21:00,1.24265,1.24275,1.24225,1.24225,204200000.0
2009-07-14 12:22:00,1.24225,1.24265,1.24225,1.2425,275800000.0
2009-07-14 12:23:00,1.24255,1.24275,1.2422,1.24235,252200000.0
2009-07-14 12:24:00,1.24235,1.24245,1.24165,1.2423,148020001.0
2009-07-14 12:25:00,1.2423,1.2423,1.2422,1.2422,10600000.0
2009-07-14 12:26:00,1.2422,1.24255,1.2421,1.2422,38200000.0
2009-07-14 12:27:00,1.2422,1.2429,1.2422,1.24285,47200000.0
2009-07-14 12:28:00,1.24285,1.24285,1.24215,1.2423,66200000.0
2009-07-14 12:29:00,1.2422,1.2422,1.2421,1.2422,16200000.0
2009-07-14 12:30:00,1.2422,1.24265,1.24205,1.24255,348200001.0
2009-07-14 12:31:00,1.2425,1.2427,1.24245,1.2425,66800000.0
2009-07-14 12:32:00,1.24265,1.24315,1.24265,1.24285,150400000.0
2009-07-14 12:33:00,1.24285,1.24305,1.24285,1.24305,52800000.0
2009-07-14 12:34:00,1.24305,1.2432,1.243,1.24305,16000000.0
2009-07-14 12:35:00,1.2431,1.2431,1.2428,1.24305,117600000.0
2009-07-14 12:36:00,1.24295,1.2432,1.2429,1.2429,211200000.0
2009-07-14 12:37:00,1.2429,1.2433,1.24285,1.2432,188800000.0
2009-07-14 12:38:00,1.2433,1.2435,1.2431,1.2434,404200000.0
2009-07-14 12:39:00,1.24345,1.2435,1.24285,1.24285,65200000.0
2009-07-14 12:40:00,1.24295,1.2437,1.2428,1.2433,340600000.0
2009-07-14 12:41:00,1.2432,1.2434,1.24315,1.2433,221200000.0
2009-07-14 12:42:00,1.2434,1.2434,1.24285,1.24305,267000000.0
2009-07-14 12:43:00,1.24305,1.24345,1.2428,1.2429,319400000.0
2009-07-14 12:44:00,1.2429,1.2434,1.24285,1.24325,265600000.0
2009-07-14 12:45:00,1.24315,1.24345,1.2427,1.2428,168600000.0
2009-07-14 12:46:00,1.2427,1.24285,1.2426,1.24275,167600000.0
2009-07-14 12:47:00,1.24275,1.24285,1.2426,1.2427,171800000.0
2009-07-14 12:48:00,1.24275,1.24295,1.24275,1.24295,47200000.0
2009-07-14 12:49:00,1.24295,1.243,1.2429,1.2429,51600000.0
2009-07-14 12:50:00,1.24295,1.243,1.2427,1.24285,117400000.0
2009-07-14 12:51:00,1.2428,1.2433,1.2428,1.24295,146200000.0
2009-07-14 12:52:00,1.243,1.243,1.24275,1.24295,107200000.0
2009-07-14 12:53:00,1.24295,1.2432,1.2426,1.2432,393000000.0
2009-07-14 12:54:00,1.2432,1.2432,1.24245,1.2425,426799999.0
2009-07-14 12:55:00,1.2426,1.24295,1.2425,1.2426,187400000.0
2009-07-14 12:56:00,1.2426,1.2426,1.2424,1.2425,81200000.0
2009-07-14 12:57:00,1.2425,1.2427,1.24235,1.24235,93600000.0
2009-07-14 12:58:00,1.2425,1.243,1.2425,1.2429,208399999.0
2009-07-14 12:59:00,1.2429,1.24295,1.2427,1.24275,89800000.0
2009-07-14 13:00:00,1.24265,1.2428,1.24255,1.24255,190400000.0
2009-07-14 13:01:00,1.24255,1.24285,1.24255,1.2428,180200000.0
2009-07-14 13:02:00,1.2427,1.24285,1.24235,1.24245,143600000.0
2009-07-14 13:03:00,1.2425,1.24275,1.2423,1.2425,225200000.0
2009-07-14 13:04:00,1.2424,1.2426,1.2423,1.24235,172400000.0
2009-07-14 13:05:00,1.24235,1.24255,1.2422,1.2423,158600000.0
2009-07-14 13:06:00,1.2423,1.2423,1.24205,1.2422,286600000.0
2009-07-14 13:07:00,1.2422,1.2425,1.242,1.2422,348400000.0
2009-07-14 13:08:00,1.2421,1.2425,1.2421,1.24215,168800000.0
2009-07-14 13:09:00,1.24215,1.2423,1.24195,1.2422,189000000.0
2009-07-14 13:10:00,1.2422,1.2427,1.2422,1.2425,250200000.0
2009-07-14 13:11:00,1.2425,1.24255,1.242,1.2422,122200000.0
2009-07-14 13:12:00,1.2424,1.2425,1.2421,1.2423,221200000.0
2009-07-14 13:13:00,1.2423,1.2424,1.24195,1.24215,119600000.0
2009-07-14 13:14:00,1.2422,1.2425,1.242,1.24215,348000000.0
2009-07-14 13:15:00,1.24215,1.24285,1.242,1.24265,307599999.0
2009-07-14 13:16:00,1.24275,1.2428,1.24235,1.2424,229200000.0
2009-07-14 13:17:00,1.24235,1.2428,1.2421,1.2424,453400000.0
2009-07-14 13:18:00,1.2424,1.24265,1.2422,1.2425,181000000.0
2009-07-14 13:19:00,1.2425,1.24255,1.24225,1.24255,87200000.0
2009-07-14 13:20:00,1.24255,1.24265,1.24215,1.2423,237800000.0
2009-07-14 13:21:00,1.2424,1.2429,1.2424,1.2427,159200000.0
2009-07-14 13:22:00,1.2427,1.24305,1.2427,1.24285,147600000.0
2009-07-14 13:23:00,1.2429,1.2432,1.2428,1.24305,158000000.0
2009-07-14 13:24:00,1.24305,1.2432,1.24295,1.2431,46600000.0
2009-07-14 13:25:00,1.24315,1.24315,1.24285,1.24295,60000000.0
2009-07-14 13:26:00,1.24295,1.2434,1.2427,1.24295,265400000.0
2009-07-14 13:27:00,1.24285,1.24305,1.24265,1.2429,167200000.0
2009-07-14 13:28:00,1.2431,1.2431,1.24265,1.2429,269200000.0
2009-07-14 13:29:00,1.24315,1.2433,1.24275,1.243,287800000.0
2009-07-14 13:30:00,1.243,1.24305,1.2427,1.2427,232600000.0
2009-07-14 13:31:00,1.24265,1.2433,1.2426,1.24305,253000000.0
2009-07-14 13:32:00,1.24315,1.24335,1.243,1.2433,303200000.0
2009-07-14 13:33:00,1.2434,1.2436,1.24315,1.2435,140200000.0
2009-07-14 13:34:00,1.24345,1.24365,1.2432,1.24355,293800000.0
2009-07-14 13:35:00,1.24365,1.24375,1.24255,1.2428,195600000.0
2009-07-14 13:36:00,1.2428,1.2428,1.2426,1.2426,55000000.0
2009-07-14 13:37:00,1.2426,1.243,1.2424,1.2427,511000000.0
2009-07-14 13:38:00,1.2427,1.24285,1.24165,1.24245,295620000.0
2009-07-14 13:39:00,1.24255,1.24275,1.24175,1.2424,280400000.0
2009-07-14 13:40:00,1.24245,1.24255,1.2419,1.2424,172200000.0
2009-07-14 13:41:00,1.24235,1.24245,1.24185,1.24235,236400000.0
2009-07-14 13:42:00,1.24245,1.2426,1.24195,1.24195,153400000.0
2009-07-14 13:43:00,1.2419,1.2426,1.2419,1.2426,121000000.0
2009-07-14 13:44:00,1.2426,1.2426,1.24175,1.24215,217400000.0
2009-07-14 13:45:00,1.24225,1.2425,1.2419,1.2421,394999999.0
2009-07-14 13:46:00,1.24235,1.2427,1.24165,1.2421,413800000.0
2009-07-14 13:47:00,1.24205,1.24225,1.24165,1.2418,326440000.0
2009-07-14 13:48:00,1.24185,1.2421,1.2417,1.242,499200000.0
2009-07-14 13:49:00,1.242,1.2425,1.2417,1.24185,256200000.0
2009-07-14 13:50:00,1.2419,1.24215,1.24165,1.24165,335300000.0
2009-07-14 13:51:00,1.24175,1.24245,1.24175,1.2424,336400000.0
2009-07-14 13:52:00,1.2424,1.24245,1.242,1.24215,267600000.0
2009-07-14 13:53:00,1.24225,1.24275,1.2421,1.24225,272800000.0
2009-07-14 13:54:00,1.24225,1.243,1.24225,1.2429,259400000.0
2009-07-14 13:55:00,1.2428,1.243,1.2422,1.24285,133800000.0
2009-07-14 13:56:00,1.24295,1.24315,1.24255,1.2429,74800000.0
2009-07-14 13:57:00,1.24295,1.2431,1.2426,1.2427,204000000.0
2009-07-14 13:58:00,1.24265,1.24295,1.2425,1.24275,276800000.0
2009-07-14 13:59:00,1.2425,1.2429,1.2423,1.24255,197000000.0
2009-07-14 14:00:00,1.2426,1.2427,1.2424,1.2425,273800000.0
2009-07-14 14:01:00,1.2424,1.24265,1.2422,1.2425,274800000.0
2009-07-14 14:02:00,1.24245,1.24335,1.24235,1.243,190400000.0
2009-07-14 14:03:00,1.24305,1.24345,1.24265,1.24345,268000000.0
2009-07-14 14:04:00,1.24335,1.24335,1.2427,1.2432,236400000.0
2009-07-14 14:05:00,1.2433,1.2433,1.24285,1.2432,88400000.0
2009-07-14 14:06:00,1.2431,1.2432,1.2426,1.2428,186200000.0
2009-07-14 14:07:00,1.2428,1.24305,1.24265,1.2429,181400000.0
2009-07-14 14:08:00,1.24295,1.24295,1.24265,1.24295,102800000.0
2009-07-14 14:09:00,1.24295,1.24355,1.24275,1.24335,226400000.0
2009-07-14 14:10:00,1.24335,1.24335,1.2426,1.2431,392000000.0
2009-07-14 14:11:00,1.2431,1.2432,1.2429,1.2429,265400000.0
2009-07-14 14:12:00,1.243,1.2431,1.2427,1.24275,188000000.0
2009-07-14 14:13:00,1.24275,1.2432,1.24265,1.2431,323400000.0
2009-07-14 14:14:00,1.24285,1.2431,1.2426,1.24285,349400000.0
2009-07-14 14:15:00,1.24295,1.2433,1.2422,1.2423,590400000.0
2009-07-14 14:16:00,1.2423,1.24275,1.24205,1.2423,390200000.0
2009-07-14 14:17:00,1.2423,1.2423,1.24165,1.2417,182300000.0
2009-07-14 14:18:00,1.24185,1.24245,1.24165,1.24165,512080000.0
2009-07-14 14:19:00,1.24165,1.24275,1.24165,1.2424,410520000.0
2009-07-14 14:20:00,1.2424,1.2432,1.242,1.24215,324400000.0
2009-07-14 14:21:00,1.24235,1.24315,1.24215,1.24275,357600000.0
2009-07-14 14:22:00,1.24285,1.2434,1.2423,1.24335,225600000.0
2009-07-14 14:23:00,1.24335,1.24355,1.2427,1.2432,411600000.0
2009-07-14 14:24:00,1.2433,1.24345,1.24225,1.2425,625000000.0
2009-07-14 14:25:00,1.24255,1.2433,1.2424,1.24265,296200000.0
2009-07-14 14:26:00,1.24265,1.24315,1.24255,1.24295,134200000.0
2009-07-14 14:27:00,1.24295,1.24295,1.2424,1.2426,331400000.0
2009-07-14 14:28:00,1.2426,1.2433,1.2422,1.2431,556200000.0
2009-07-14 14:29:00,1.2431,1.2436,1.24235,1.2428,320000000.0
2009-07-14 14:30:00,1.24225,1.2435,1.24225,1.24275,507800000.0
2009-07-14 14:31:00,1.24275,1.24315,1.24235,1.2427,519600000.0
2009-07-14 14:32:00,1.24265,1.2427,1.2423,1.2424,290000000.0
2009-07-14 14:33:00,1.2424,1.243,1.24215,1.24295,197400000.0
2009-07-14 14:34:00,1.2429,1.24315,1.2424,1.24265,186400000.0
2009-07-14 14:35:00,1.2427,1.2429,1.24215,1.2424,219600000.0
2009-07-14 14:36:00,1.24245,1.243,1.24225,1.24265,479600000.0
2009-07-14 14:37:00,1.24295,1.2433,1.2422,1.24265,477800000.0
2009-07-14 14:38:00,1.24265,1.2432,1.24225,1.2431,362200000.0
2009-07-14 14:39:00,1.2431,1.24325,1.2424,1.2425,532600000.0
2009-07-14 14:40:00,1.24245,1.2431,1.24245,1.2429,443600000.0
2009-07-14 14:41:00,1.24295,1.24295,1.24225,1.2426,428200000.0
2009-07-14 14:42:00,1.24275,1.24295,1.24225,1.24235,298800000.0
2009-07-14 14:43:00,1.24235,1.24295,1.2423,1.2429,433800000.0
2009-07-14 14:44:00,1.24265,1.24305,1.2423,1.2428,415800000.0
2009-07-14 14:45:00,1.2428,1.243,1.2424,1.24265,609400000.0
2009-07-14 14:46:00,1.24265,1.24315,1.2423,1.2426,563600000.0
2009-07-14 14:47:00,1.2426,1.243,1.2422,1.2428,519800000.0
2009-07-14 14:48:00,1.24225,1.24275,1.24225,1.24245,534400000.0
2009-07-14 14:49:00,1.2422,1.24315,1.2422,1.24285,545600000.0
2009-07-14 14:50:00,1.2428,1.24305,1.24235,1.24305,249400000.0
2009-07-14 14:51:00,1.2431,1.2431,1.24235,1.2424,82200000.0
2009-07-14 14:52:00,1.2423,1.2428,1.24225,1.2424,183600000.0
2009-07-14 14:53:00,1.2424,1.2428,1.2423,1.2424,218600000.0
2009-07-14 14:54:00,1.2424,1.2429,1.2422,1.24245,192600000.0
2009-07-14 14:55:00,1.24245,1.2431,1.2422,1.2425,193200000.0
2009-07-14 14:56:00,1.2427,1.2427,1.24205,1.2422,212600000.0
2009-07-14 14:57:00,1.2422,1.24255,1.2421,1.24255,212800000.0
2009-07-14 14:58:00,1.24235,1.24265,1.24205,1.2421,362799998.0
2009-07-14 14:59:00,1.24215,1.24275,1.242,1.24215,428800000.0
2009-07-14 15:00:00,1.24215,1.2422,1.24195,1.242,547600000.0
2009-07-14 15:01:00,1.242,1.24245,1.242,1.2423,517600000.0
2009-07-14 15:02:00,1.2423,1.24265,1.24205,1.2426,664400000.0
2009-07-14 15:03:00,1.2426,1.2428,1.2421,1.2421,174600000.0
2009-07-14 15:04:00,1.242,1.24275,1.242,1.24215,193600000.0
2009-07-14 15:05:00,1.24215,1.24225,1.24195,1.242,200000000.0
2009-07-14 15:06:00,1.24215,1.2425,1.24185,1.2424,372800000.0
2009-07-14 15:07:00,1.2424,1.2424,1.2421,1.2422,413000000.0
2009-07-14 15:08:00,1.24225,1.24225,1.2419,1.2419,210800000.0
2009-07-14 15:09:00,1.242,1.24265,1.242,1.2426,246400000.0
2009-07-14 15:10:00,1.24255,1.2426,1.24195,1.24235,254600000.0
2009-07-14 15:11:00,1.2424,1.2424,1.24195,1.24215,277400000.0
2009-07-14 15:12:00,1.24195,1.24245,1.24185,1.2423,475600000.0
2009-07-14 15:13:00,1.24235,1.24265,1.2421,1.2422,153000000.0
2009-07-14 15:14:00,1.2422,1.2427,1.24195,1.24245,271400000.0
2009-07-14 15:15:00,1.2424,1.2428,1.24215,1.24265,163000000.0
2009-07-14 15:16:00,1.2427,1.2433,1.24255,1.243,235400000.0
2009-07-14 15:17:00,1.2431,1.2433,1.2424,1.243,247600000.0
2009-07-14 15:18:00,1.24295,1.24315,1.2424,1.2424,277400000.0
2009-07-14 15:19:00,1.2424,1.24255,1.24215,1.24255,293000000.0
2009-07-14 15:20:00,1.2424,1.2428,1.2422,1.24245,267600000.0
2009-07-14 15:21:00,1.24245,1.2429,1.24215,1.2425,331400000.0
2009-07-14 15:22:00,1.2425,1.24325,1.2425,1.2432,245600000.0
2009-07-14 15:23:00,1.24315,1.2433,1.2426,1.2427,321800000.0
2009-07-14 15:24:00,1.2428,1.243,1.24265,1.2428,319400000.0
2009-07-14 15:25:00,1.24285,1.243,1.24255,1.2429,366400000.0
2009-07-14 15:26:00,1.243,1.2431,1.2424,1.243,341000000.0
2009-07-14 15:27:00,1.243,1.24325,1.2426,1.2428,267000000.0
2009-07-14 15:28:00,1.24285,1.2434,1.2428,1.2432,292200000.0
2009-07-14 15:29:00,1.2432,1.24335,1.243,1.24315,234200000.0
2009-07-14 15:30:00,1.2432,1.2437,1.24285,1.2434,520999998.0
2009-07-14 15:31:00,1.2433,1.2435,1.24285,1.24295,640800001.0
2009-07-14 15:32:00,1.24295,1.24335,1.24265,1.24315,516800000.0
2009-07-14 15:33:00,1.24315,1.2433,1.24275,1.2429,667200000.0
2009-07-14 15:34:00,1.2429,1.24325,1.24265,1.24285,301400000.0
2009-07-14 15:35:00,1.24285,1.2432,1.2426,1.2427,288600000.0
2009-07-14 15:36:00,1.2427,1.2433,1.2426,1.243,303200000.0
2009-07-14 15:37:00,1.243,1.24355,1.2427,1.24275,462399999.0
2009-07-14 15:38:00,1.24285,1.2439,1.24275,1.243,593800000.0
2009-07-14 15:39:00,1.243,1.24335,1.2418,1.24235,654600000.0
2009-07-14 15:40:00,1.24235,1.243,1.2418,1.2422,562399999.0
2009-07-14 15:41:00,1.2418,1.24285,1.2417,1.2425,260000000.0
2009-07-14 15:42:00,1.24245,1.2427,1.242,1.24265,368200000.0
2009-07-14 15:43:00,1.2425,1.24265,1.24195,1.24225,329000000.0
2009-07-14 15:44:00,1.24225,1.2429,1.24215,1.24265,379000000.0
2009-07-14 15:45:00,1.24255,1.24325,1.2422,1.24285,361000000.0
2009-07-14 15:46:00,1.24285,1.24295,1.2423,1.24245,286400000.0
2009-07-14 15:47:00,1.24245,1.243,1.2422,1.2427,321400000.0
2009-07-14 15:48:00,1.2425,1.2427,1.24195,1.2424,251800000.0
2009-07-14 15:49:00,1.2424,1.2426,1.2419,1.2424,255800000.0
2009-07-14 15:50:00,1.2424,1.2428,1.24185,1.24245,224600000.0
2009-07-14 15:51:00,1.24215,1.2426,1.242,1.2424,521599999.0
2009-07-14 15:52:00,1.24235,1.243,1.24195,1.2428,429600000.0
2009-07-14 15:53:00,1.24285,1.2431,1.2419,1.24235,400400000.0
2009-07-14 15:54:00,1.2426,1.2428,1.24215,1.24245,472400001.0
2009-07-14 15:55:00,1.24235,1.2428,1.24205,1.2426,436200000.0
2009-07-14 15:56:00,1.24255,1.24285,1.24215,1.2425,400200000.0
2009-07-14 15:57:00,1.2425,1.2428,1.242,1.24265,396400000.0
2009-07-14 15:58:00,1.24265,1.24285,1.24165,1.24215,403800000.0
2009-07-14 15:59:00,1.2423,1.2426,1.2417,1.2421,492200000.0
2009-07-14 16:00:00,1.24245,1.2431,1.2421,1.24255,485400000.0
2009-07-14 16:01:00,1.24265,1.24295,1.24205,1.2422,562600001.0
2009-07-14 16:02:00,1.2422,1.2427,1.2421,1.2424,325400000.0
2009-07-14 16:03:00,1.2424,1.2427,1.24195,1.2424,442800001.0
2009-07-14 16:04:00,1.2423,1.2424,1.24185,1.24185,644200000.0
2009-07-14 16:05:00,1.24205,1.24225,1.24185,1.24205,569800000.0
2009-07-14 16:06:00,1.24205,1.2422,1.24165,1.24205,431640000.0
2009-07-14 16:07:00,1.242,1.24215,1.24165,1.24195,256980000.0
2009-07-14 16:08:00,1.2419,1.242,1.24165,1.2418,242180000.0
2009-07-14 16:09:00,1.24185,1.24195,1.24165,1.24165,203900000.0
2009-07-14 16:10:00,1.24165,1.2419,1.24165,1.24165,183080000.0
2009-07-14 16:11:00,1.24165,1.24165,1.24077,1.24145,147390000.0
2009-07-14 16:12:00,1.2414,1.2415,1.241,1.2411,187800000.0
2009-07-14 16:13:00,1.2412,1.2419,1.24105,1.2415,141800000.0
2009-07-14 16:14:00,1.2415,1.24175,1.241,1.2414,235000000.0
2009-07-14 16:15:00,1.24145,1.24195,1.241,1.2412,383000000.0
2009-07-14 16:16:00,1.24125,1.2416,1.241,1.24135,592600000.0
2009-07-14 16:17:00,1.2413,1.242,1.241,1.242,522800000.0
2009-07-14 16:18:00,1.24195,1.2423,1.241,1.242,546600000.0
2009-07-14 16:19:00,1.242,1.24215,1.24175,1.2419,244800000.0
2009-07-14 16:20:00,1.2419,1.24215,1.24165,1.24215,209400000.0
2009-07-14 16:21:00,1.24215,1.2425,1.24165,1.24205,276000000.0
2009-07-14 16:22:00,1.24215,1.2427,1.24145,1.2418,272800000.0
2009-07-14 16:23:00,1.24175,1.2424,1.2415,1.2421,348800000.0
2009-07-14 16:24:00,1.2421,1.24245,1.2417,1.2423,321800000.0
2009-07-14 16:25:00,1.24235,1.24255,1.2416,1.2419,343000000.0
2009-07-14 16:26:00,1.24195,1.24225,1.2415,1.2416,368000000.0
2009-07-14 16:27:00,1.24165,1.2419,1.24115,1.2416,337599999.0
2009-07-14 16:28:00,1.2416,1.24185,1.24125,1.24165,579000000.0
2009-07-14 16:29:00,1.24165,1.242,1.24145,1.24145,264800000.0
2009-07-14 16:30:00,1.24145,1.24175,1.241,1.2411,394600000.0
2009-07-14 16:31:00,1.24115,1.2417,1.241,1.2417,294799999.0
2009-07-14 16:32:00,1.24175,1.242,1.24115,1.2414,387600000.0
2009-07-14 16:33:00,1.24135,1.2415,1.2411,1.2415,530199999.0
2009-07-14 16:34:00,1.2415,1.2419,1.241,1.24145,461000000.0
2009-07-14 16:35:00,1.24135,1.242,1.24125,1.2416,305400000.0
2009-07-14 16:36:00,1.24155,1.2424,1.24145,1.24185,151200000.0
2009-07-14 16:37:00,1.2419,1.2421,1.2415,1.24175,185200000.0
2009-07-14 16:38:00,1.2417,1.24225,1.24165,1.2421,169200000.0
2009-07-14 16:39:00,1.2421,1.2424,1.24185,1.2422,128400000.0
2009-07-14 16:40:00,1.24225,1.24235,1.241,1.241,320000000.0
2009-07-14 16:41:00,1.241,1.2417,1.241,1.2414,429800000.0
2009-07-14 16:42:00,1.24155,1.2417,1.2412,1.24145,512600000.0
2009-07-14 16:43:00,1.24145,1.2422,1.24135,1.2416,645800000.0
2009-07-14 16:44:00,1.24175,1.2419,1.24125,1.2414,440800000.0
2009-07-14 16:45:00,1.2415,1.2419,1.2412,1.24165,507200000.0
2009-07-14 16:46:00,1.24165,1.2419,1.241,1.2414,572200000.0
2009-07-14 16:47:00,1.2414,1.2419,1.2411,1.24135,493600000.0
2009-07-14 16:48:00,1.2413,1.24155,1.2411,1.2414,331600000.0
2009-07-14 16:49:00,1.24145,1.24175,1.24125,1.24155,236400000.0
2009-07-14 16:50:00,1.24145,1.24165,1.241,1.24105,311400000.0
2009-07-14 16:51:00,1.24115,1.24135,1.241,1.24115,291000000.0
2009-07-14 16:52:00,1.241,1.24145,1.241,1.241,192200000.0
2009-07-14 16:53:00,1.241,1.2416,1.241,1.24145,313800000.0
2009-07-14 16:54:00,1.24155,1.24165,1.241,1.2413,374400000.0
2009-07-14 16:55:00,1.2413,1.24175,1.241,1.241,430400000.0
2009-07-14 16:56:00,1.241,1.2413,1.241,1.241,355000000.0
2009-07-14 16:57:00,1.241,1.2412,1.241,1.2412,217200000.0
2009-07-14 16:58:00,1.2412,1.24135,1.241,1.24115,252400000.0
2009-07-14 16:59:00,1.241,1.24125,1.241,1.241,231200000.0
2009-07-14 17:00:00,1.241,1.24165,1.241,1.241,253600000.0
2009-07-14 17:01:00,1.241,1.2414,1.241,1.2413,210600000.0
2009-07-14 17:02:00,1.241,1.24105,1.241,1.241,115600000.0
2009-07-14 17:03:00,1.241,1.241,1.241,1.241,126000000.0
2009-07-14 17:04:00,1.241,1.2411,1.241,1.241,93600000.0
2009-07-14 17:05:00,1.241,1.24105,1.241,1.241,107400000.0
2009-07-14 17:06:00,1.241,1.241,1.241,1.241,108600000.0
2009-07-14 17:07:00,1.241,1.241,1.241,1.241,94800000.0
2009-07-14 17:08:00,1.241,1.241,1.24005,1.2402,152240000.0
2009-07-14 17:09:00,1.2402,1.2404,1.24015,1.2403,179400000.0
2009-07-14 17:10:00,1.24025,1.24045,1.2402,1.2402,296800000.0
2009-07-14 17:11:00,1.2402,1.24055,1.2402,1.2404,221000000.0
2009-07-14 17:12:00,1.2404,1.24065,1.24015,1.2402,262800000.0
2009-07-14 17:13:00,1.24025,1.2405,1.24015,1.2402,329400000.0
2009-07-14 17:14:00,1.2402,1.24075,1.2402,1.2405,269200000.0
2009-07-14 17:15:00,1.2406,1.2407,1.24015,1.2403,439599999.0
2009-07-14 17:16:00,1.24045,1.24085,1.24025,1.2407,238800000.0
2009-07-14 17:17:00,1.24075,1.24095,1.24055,1.24085,95200000.0
2009-07-14 17:18:00,1.24085,1.2411,1.24015,1.2405,564000000.0
2009-07-14 17:19:00,1.2405,1.2405,1.2402,1.2402,327400000.0
2009-07-14 17:20:00,1.2402,1.2403,1.2402,1.2402,326800000.0
2009-07-14 17:21:00,1.2402,1.24075,1.2402,1.24055,293400000.0
2009-07-14 17:22:00,1.24055,1.241,1.24025,1.2407,743400000.0
2009-07-14 17:23:00,1.2407,1.24105,1.2402,1.24055,451800000.0
2009-07-14 17:24:00,1.24065,1.241,1.2404,1.24065,364200000.0
2009-07-14 17:25:00,1.2408,1.2409,1.2404,1.24065,326400000.0
2009-07-14 17:26:00,1.2407,1.2408,1.2404,1.2407,578200000.0
2009-07-14 17:27:00,1.24065,1.2411,1.2404,1.24085,331200000.0
2009-07-14 17:28:00,1.24095,1.24125,1.24055,1.2409,172600000.0
2009-07-14 17:29:00,1.24085,1.2413,1.2406,1.241,295800000.0
2009-07-14 17:30:00,1.24095,1.24145,1.24085,1.24145,142600000.0
2009-07-14 17:31:00,1.24135,1.2417,1.24075,1.2415,228200000.0
2009-07-14 17:32:00,1.24145,1.2416,1.2409,1.2416,222000000.0
2009-07-14 17:33:00,1.2415,1.2417,1.241,1.2417,79200000.0
2009-07-14 17:34:00,1.24175,1.24185,1.24145,1.2417,60000000.0
2009-07-14 17:35:00,1.24165,1.2418,1.24155,1.2418,59800000.0
2009-07-14 17:36:00,1.2417,1.2419,1.24145,1.24145,98200000.0
2009-07-14 17:37:00,1.2415,1.2417,1.2414,1.2416,135600000.0
2009-07-14 17:38:00,1.2416,1.2417,1.24125,1.2413,77200000.0
2009-07-14 17:39:00,1.2413,1.2417,1.24125,1.24165,231400000.0
2009-07-14 17:40:00,1.2416,1.24185,1.2411,1.24115,165199999.0
2009-07-14 17:41:00,1.2413,1.24155,1.2412,1.2413,105000000.0
2009-07-14 17:42:00,1.2414,1.24145,1.241,1.2411,86400000.0
2009-07-14 17:43:00,1.2411,1.2417,1.24095,1.24165,75200000.0
2009-07-14 17:44:00,1.2417,1.2418,1.24155,1.24175,77200000.0
2009-07-14 17:45:00,1.24185,1.24185,1.2415,1.2417,50400000.0
2009-07-14 17:46:00,1.2417,1.24185,1.24125,1.2414,293600000.0
2009-07-14 17:47:00,1.2414,1.2417,1.24115,1.2413,399000000.0
2009-07-14 17:48:00,1.2413,1.24155,1.2412,1.24145,338400000.0
2009-07-14 17:49:00,1.24145,1.2417,1.2412,1.2416,281000000.0
2009-07-14 17:50:00,1.24165,1.2418,1.2407,1.24135,194200000.0
2009-07-14 17:51:00,1.2414,1.2415,1.24105,1.2412,183200000.0
2009-07-14 17:52:00,1.2412,1.2414,1.2412,1.2413,90800000.0
2009-07-14 17:53:00,1.2413,1.2416,1.2409,1.2415,167200000.0
2009-07-14 17:54:00,1.24175,1.2423,1.24145,1.24215,122400000.0
2009-07-14 17:55:00,1.24205,1.24205,1.24125,1.2416,151600000.0
2009-07-14 17:56:00,1.2417,1.2421,1.24145,1.24185,169000000.0
2009-07-14 17:57:00,1.24185,1.24205,1.24165,1.2417,257000000.0
2009-07-14 17:58:00,1.24175,1.24245,1.2416,1.2422,200200000.0
2009-07-14 17:59:00,1.242,1.24225,1.24135,1.24135,255600000.0
2009-07-14 18:00:00,1.24145,1.24195,1.2407,1.2409,311200000.0
2009-07-14 18:01:00,1.2409,1.2421,1.24085,1.24185,315800000.0
2009-07-14 18:02:00,1.24185,1.2419,1.241,1.2415,154000000.0
2009-07-14 18:03:00,1.2416,1.242,1.24115,1.24125,221000000.0
2009-07-14 18:04:00,1.2413,1.2415,1.2413,1.24145,156200000.0
2009-07-14 18:05:00,1.2413,1.2423,1.2413,1.24165,191800000.0
2009-07-14 18:06:00,1.24165,1.242,1.2406,1.2406,184000000.0
2009-07-14 18:07:00,1.2411,1.2415,1.2409,1.2412,159800000.0
2009-07-14 18:08:00,1.24125,1.2415,1.2412,1.2414,178800000.0
2009-07-14 18:09:00,1.2414,1.2416,1.24075,1.2413,252200000.0
2009-07-14 18:10:00,1.24145,1.24155,1.2409,1.24105,36600000.0
2009-07-14 18:11:00,1.2416,1.24195,1.2412,1.24195,154800000.0
2009-07-14 18:12:00,1.242,1.24215,1.24155,1.24165,65800000.0
2009-07-14 18:13:00,1.24155,1.24195,1.2413,1.24195,189000000.0
2009-07-14 18:14:00,1.242,1.24215,1.24115,1.24165,162200000.0
2009-07-14 18:15:00,1.24165,1.2417,1.2406,1.2411,80400000.0
2009-07-14 18:16:00,1.2414,1.2417,1.2406,1.24085,96000000.0
2009-07-14 18:17:00,1.24085,1.2409,1.24075,1.24075,43400000.0
2009-07-14 18:18:00,1.24075,1.2414,1.24055,1.2407,109200000.0
2009-07-14 18:19:00,1.24095,1.2415,1.24065,1.2414,134600000.0
2009-07-14 18:20:00,1.24135,1.2415,1.2407,1.2412,233800000.0
2009-07-14 18:21:00,1.24125,1.24125,1.2406,1.24075,214000000.0
2009-07-14 18:22:00,1.24055,1.24155,1.24055,1.24155,137800000.0
2009-07-14 18:23:00,1.2413,1.24255,1.2413,1.24255,190400000.0
2009-07-14 18:24:00,1.24255,1.2426,1.24195,1.2423,551400000.0
2009-07-14 18:25:00,1.2423,1.24245,1.24135,1.24195,170600000.0
2009-07-14 18:26:00,1.24175,1.2419,1.2413,1.2419,102400000.0
2009-07-14 18:27:00,1.24155,1.24185,1.2415,1.2415,75600000.0
2009-07-14 18:28:00,1.24165,1.2419,1.24135,1.24165,186800000.0
2009-07-14 18:29:00,1.2417,1.2419,1.24135,1.24165,82600000.0
2009-07-14 18:30:00,1.24155,1.24205,1.2415,1.24185,83400000.0
2009-07-14 18:31:00,1.24185,1.24185,1.24135,1.2414,230000000.0
2009-07-14 18:32:00,1.2415,1.2415,1.2413,1.2414,64400000.0
2009-07-14 18:33:00,1.2413,1.2415,1.2412,1.2413,64600000.0
2009-07-14 18:34:00,1.2413,1.24135,1.24105,1.24105,114800000.0
2009-07-14 18:35:00,1.24115,1.2414,1.2411,1.2411,91000000.0
2009-07-14 18:36:00,1.2412,1.24135,1.2411,1.2413,136400000.0
2009-07-14 18:37:00,1.24155,1.2417,1.24125,1.2416,101400000.0
2009-07-14 18:38:00,1.2417,1.24185,1.24125,1.24145,75800000.0
2009-07-14 18:39:00,1.24145,1.24195,1.24145,1.2417,58600000.0
2009-07-14 18:40:00,1.24185,1.24195,1.2416,1.24195,83600000.0
2009-07-14 18:41:00,1.24195,1.24195,1.24145,1.2416,114400000.0
2009-07-14 18:42:00,1.24175,1.2419,1.2414,1.2415,156000000.0
2009-07-14 18:43:00,1.2415,1.2417,1.2414,1.2415,115600000.0
2009-07-14 18:44:00,1.2415,1.24175,1.2415,1.24165,76200000.0
2009-07-14 18:45:00,1.2417,1.242,1.24145,1.2415,105800000.0
2009-07-14 18:46:00,1.2415,1.2415,1.2415,1.2415,100800000.0
2009-07-14 18:47:00,1.2415,1.2415,1.2413,1.2413,100800000.0
2009-07-14 18:48:00,1.2413,1.2413,1.2412,1.2412,90000000.0
2009-07-14 18:49:00,1.2412,1.2412,1.2411,1.2411,46400000.0
2009-07-14 18:50:00,1.2411,1.2413,1.241,1.24115,84400000.0
2009-07-14 18:51:00,1.24115,1.24125,1.2409,1.2411,96400000.0
2009-07-14 18:52:00,1.2411,1.2411,1.241,1.241,40600000.0
2009-07-14 18:53:00,1.241,1.2412,1.241,1.241,191600000.0
2009-07-14 18:54:00,1.241,1.24235,1.241,1.2412,239400000.0
2009-07-14 18:55:00,1.24125,1.24165,1.2412,1.24165,187000000.0
2009-07-14 18:56:00,1.2417,1.24215,1.24145,1.2416,273000000.0
2009-07-14 18:57:00,1.2415,1.24185,1.2415,1.2418,132400000.0
2009-07-14 18:58:00,1.2418,1.24195,1.2418,1.24195,42600000.0
2009-07-14 18:59:00,1.2421,1.24215,1.24175,1.2419,70800000.0
2009-07-14 19:00:00,1.24195,1.24215,1.24135,1.2415,80200000.0
2009-07-14 19:01:00,1.2415,1.2415,1.2415,1.2415,9600000.0
2009-07-14 19:02:00,1.2415,1.2418,1.24135,1.24175,110400000.0
2009-07-14 19:03:00,1.24175,1.24205,1.24175,1.242,243800000.0
2009-07-14 19:04:00,1.242,1.2422,1.2417,1.2418,98200000.0
2009-07-14 19:05:00,1.2418,1.24205,1.2418,1.242,368000000.0
2009-07-14 19:06:00,1.242,1.2424,1.24175,1.24215,494400000.0
2009-07-14 19:07:00,1.2422,1.24245,1.24185,1.2419,435400000.0
2009-07-14 19:08:00,1.24195,1.2422,1.24175,1.24185,69800000.0
2009-07-14 19:09:00,1.24185,1.24245,1.24185,1.24225,287200000.0
2009-07-14 19:10:00,1.24225,1.2423,1.2417,1.24185,94400000.0
2009-07-14 19:11:00,1.2418,1.2418,1.2418,1.2418,182400000.0
2009-07-14 19:12:00,1.2418,1.2419,1.24165,1.2419,110400000.0
2009-07-14 19:13:00,1.2421,1.2421,1.24175,1.2418,93800000.0
2009-07-14 19:14:00,1.24175,1.24195,1.24165,1.2417,102000000.0
2009-07-14 19:15:00,1.2417,1.2418,1.24165,1.2417,71000000.0
2009-07-14 19:16:00,1.24165,1.2418,1.2415,1.2416,110800000.0
2009-07-14 19:17:00,1.2416,1.24195,1.24145,1.2416,83000000.0
2009-07-14 19:18:00,1.2416,1.2416,1.2414,1.24145,60000000.0
2009-07-14 19:19:00,1.24155,1.2417,1.2414,1.2415,61000000.0
2009-07-14 19:20:00,1.2415,1.2421,1.24135,1.24185,852000000.0
2009-07-14 19:21:00,1.24185,1.24195,1.2416,1.2419,252600000.0
2009-07-14 19:22:00,1.2419,1.2419,1.24145,1.24145,69600000.0
2009-07-14 19:23:00,1.24165,1.24175,1.24145,1.24145,93000000.0
2009-07-14 19:24:00,1.24155,1.24175,1.2414,1.24145,186600000.0
2009-07-14 19:25:00,1.24145,1.24185,1.2413,1.2416,557600000.0
2009-07-14 19:26:00,1.2416,1.24185,1.2414,1.2416,38400000.0
2009-07-14 19:27:00,1.2416,1.2416,1.2414,1.2414,25600000.0
2009-07-14 19:28:00,1.2414,1.2417,1.24125,1.24165,106400000.0
2009-07-14 19:29:00,1.24175,1.24185,1.24125,1.2413,121600000.0
2009-07-14 19:30:00,1.2413,1.2414,1.2412,1.24135,61800000.0
2009-07-14 19:31:00,1.2413,1.2417,1.24125,1.2414,144800000.0
2009-07-14 19:32:00,1.2414,1.2417,1.24135,1.2414,107000000.0
2009-07-14 19:33:00,1.2412,1.2413,1.2412,1.2413,73400000.0
2009-07-14 19:34:00,1.2413,1.2413,1.2411,1.24115,39400000.0
2009-07-14 19:35:00,1.2412,1.2417,1.2411,1.2417,121400000.0
2009-07-14 19:36:00,1.2416,1.24185,1.2414,1.24175,111000000.0
2009-07-14 19:37:00,1.24175,1.2421,1.2414,1.2415,182400000.0
2009-07-14 19:38:00,1.24145,1.2417,1.24125,1.24145,168000000.0
2009-07-14 19:39:00,1.24145,1.2416,1.24125,1.2413,102000000.0
2009-07-14 19:40:00,1.2413,1.2413,1.2412,1.2412,17600000.0
2009-07-14 19:41:00,1.2412,1.2412,1.2412,1.2412,8000000.0
2009-07-14 19:42:00,1.24095,1.24115,1.24095,1.241,138600000.0
2009-07-14 19:43:00,1.24115,1.2413,1.2411,1.2413,33600000.0
2009-07-14 19:44:00,1.2413,1.2413,1.24095,1.241,130600000.0
2009-07-14 19:45:00,1.24115,1.2416,1.2411,1.24145,216000000.0
2009-07-14 19:46:00,1.24145,1.2416,1.2414,1.2414,57000000.0
2009-07-14 19:47:00,1.24145,1.2416,1.2414,1.24155,149200000.0
2009-07-14 19:48:00,1.2415,1.24155,1.2414,1.24155,57800000.0
2009-07-14 19:49:00,1.24155,1.24155,1.24105,1.2411,56800000.0
2009-07-14 19:50:00,1.2411,1.2412,1.24085,1.241,57400000.0
2009-07-14 19:51:00,1.241,1.241,1.241,1.241,27200000.0
2009-07-14 19:52:00,1.24075,1.2409,1.24075,1.2409,20800000.0
2009-07-14 19:53:00,1.2409,1.2409,1.2408,1.2408,64000000.0
2009-07-14 19:54:00,1.2408,1.241,1.2408,1.2409,88800000.0
2009-07-14 19:55:00,1.241,1.241,1.2407,1.2407,73000000.0
2009-07-14 19:56:00,1.2407,1.2407,1.2406,1.2407,54000000.0
2009-07-14 19:57:00,1.2407,1.2407,1.2406,1.2406,72800000.0
2009-07-14 19:58:00,1.2406,1.2406,1.2406,1.2406,40000000.0
2009-07-14 19:59:00,1.2405,1.24055,1.24035,1.2404,96600000.0
2009-07-14 20:00:00,1.24045,1.2405,1.2403,1.2404,126200000.0
2009-07-14 20:01:00,1.2404,1.2404,1.2403,1.2403,91200000.0
2009-07-14 20:02:00,1.2403,1.2415,1.2402,1.2402,193800000.0
2009-07-14 20:03:00,1.2403,1.2406,1.24015,1.2404,91400000.0
2009-07-14 20:04:00,1.2403,1.2403,1.2403,1.2403,12800000.0
2009-07-14 20:05:00,1.2402,1.2409,1.24015,1.2407,255200000.0
2009-07-14 20:06:00,1.24075,1.24165,1.24075,1.24165,182400000.0
2009-07-14 20:07:00,1.24125,1.24215,1.24095,1.24175,151800000.0
2009-07-14 20:08:00,1.24175,1.24175,1.2412,1.24145,172400000.0
2009-07-14 20:09:00,1.24145,1.24175,1.2414,1.24165,1317400001.0
2009-07-14 20:10:00,1.24165,1.24165,1.2411,1.24115,426400000.0
2009-07-14 20:11:00,1.2411,1.2418,1.24105,1.24165,271200000.0
2009-07-14 20:12:00,1.24125,1.24165,1.2411,1.24165,90000000.0
2009-07-14 20:13:00,1.24165,1.24195,1.24115,1.24135,117800000.0
2009-07-14 20:14:00,1.24135,1.24135,1.2412,1.24135,20200000.0
2009-07-14 20:15:00,1.2411,1.24165,1.2411,1.2416,78800000.0
2009-07-14 20:16:00,1.24155,1.24195,1.2412,1.2412,145800000.0
2009-07-14 20:17:00,1.2412,1.2412,1.2411,1.2411,40000000.0
2009-07-14 20:18:00,1.2411,1.2411,1.241,1.2411,36600000.0
2009-07-14 20:19:00,1.241,1.2422,1.2409,1.24185,249000000.0
2009-07-14 20:20:00,1.2419,1.24205,1.2417,1.24175,16600000.0
2009-07-14 20:21:00,1.2418,1.24185,1.2417,1.24185,19400000.0
2009-07-14 20:22:00,1.2419,1.2423,1.2418,1.2423,90600000.0
2009-07-14 20:23:00,1.2424,1.24255,1.2414,1.2415,340200000.0
2009-07-14 20:24:00,1.2416,1.24175,1.2414,1.2415,74400000.0
2009-07-14 20:25:00,1.2415,1.2415,1.2414,1.2414,86400000.0
2009-07-14 20:26:00,1.2414,1.2414,1.2413,1.2414,521600000.0
2009-07-14 20:27:00,1.2414,1.24145,1.2413,1.2413,147800000.0
2009-07-14 20:28:00,1.2413,1.2413,1.2412,1.2412,30400000.0
2009-07-14 20:29:00,1.2412,1.2412,1.2411,1.2411,25600000.0
2009-07-14 20:30:00,1.2411,1.2412,1.24052,1.2412,141800000.0
2009-07-14 20:31:00,1.24125,1.2421,1.2411,1.2412,569200001.0
2009-07-14 20:32:00,1.2411,1.2414,1.2411,1.2411,67600000.0
2009-07-14 20:33:00,1.2411,1.2411,1.241,1.241,22400000.0
2009-07-14 20:34:00,1.241,1.24115,1.2409,1.24115,96800000.0
2009-07-14 20:35:00,1.24115,1.24145,1.24105,1.24105,106200000.0
2009-07-14 20:36:00,1.2412,1.242,1.24085,1.241,257400000.0
2009-07-14 20:37:00,1.241,1.2411,1.24075,1.2409,107400000.0
2009-07-14 20:38:00,1.2409,1.2412,1.2408,1.24095,71400000.0
2009-07-14 20:39:00,1.241,1.24125,1.241,1.2411,32400000.0
2009-07-14 20:40:00,1.2411,1.24205,1.2411,1.24205,145000000.0
2009-07-14 20:41:00,1.24205,1.24205,1.24125,1.2415,54800000.0
2009-07-14 20:42:00,1.2414,1.24155,1.24135,1.24145,21400000.0
2009-07-14 20:43:00,1.2415,1.24185,1.24095,1.241,52800000.0
2009-07-14 20:44:00,1.241,1.241,1.2408,1.2409,38600000.0
2009-07-14 20:45:00,1.2409,1.2409,1.2408,1.2409,59400000.0
2009-07-14 20:46:00,1.2409,1.2409,1.2408,1.2408,35200000.0
2009-07-14 20:47:00,1.2408,1.2408,1.2408,1.2408,73600000.0
2009-07-14 20:48:00,1.24075,1.24085,1.2407,1.2408,142600000.0
2009-07-14 20:49:00,1.2407,1.2408,1.2407,1.2407,53000000.0
2009-07-14 20:50:00,1.2407,1.24125,1.24045,1.24105,192800000.0
2009-07-14 20:51:00,1.2411,1.2414,1.2408,1.2414,222200000.0
2009-07-14 20:52:00,1.2414,1.2414,1.2407,1.2408,37600000.0
2009-07-14 20:53:00,1.24105,1.24165,1.24105,1.24125,44800000.0
2009-07-14 20:54:00,1.24135,1.2416,1.2413,1.2416,47000000.0
2009-07-14 20:55:00,1.2416,1.2416,1.24135,1.24135,5000000.0
2009-07-14 20:56:00,1.2414,1.24165,1.2414,1.2416,16000000.0
2009-07-14 20:57:00,1.2415,1.2419,1.2413,1.24165,120000000.0
2009-07-14 20:58:00,1.2417,1.2422,1.2416,1.24215,146000000.0
2009-07-14 20:59:00,1.24215,1.24255,1.24115,1.2425,186400000.0
2009-07-14 21:00:00,1.2425,1.24255,1.2411,1.2416,579200000.0
2009-07-14 21:01:00,1.24175,1.24215,1.24135,1.2421,96600000.0
2009-07-14 21:02:00,1.242,1.242,1.2409,1.24095,79600000.0
2009-07-14 21:03:00,1.24095,1.24135,1.24045,1.24135,178800000.0
2009-07-14 21:04:00,1.24165,1.24185,1.2409,1.24155,189800000.0
2009-07-14 21:05:00,1.24185,1.24185,1.241,1.2411,126600000.0
2009-07-14 21:06:00,1.2411,1.24155,1.2407,1.24135,132600000.0
2009-07-14 21:07:00,1.2415,1.2418,1.24125,1.24125,61200000.0
2009-07-14 21:08:00,1.2411,1.2413,1.2409,1.2411,114800000.0
2009-07-14 21:09:00,1.2411,1.2415,1.24085,1.2409,191400000.0
2009-07-14 21:10:00,1.24095,1.24175,1.2409,1.24125,221400000.0
2009-07-14 21:11:00,1.24145,1.2417,1.24025,1.24055,307800000.0
2009-07-14 21:12:00,1.2411,1.2411,1.24025,1.24035,75600000.0
2009-07-14 21:13:00,1.24035,1.2409,1.24035,1.2408,211400000.0
2009-07-14 21:14:00,1.2408,1.2414,1.24045,1.2414,136000000.0
2009-07-14 21:15:00,1.24145,1.24145,1.24125,1.2414,58000000.0
2009-07-14 21:16:00,1.2413,1.2413,1.2413,1.2413,15200000.0
2009-07-14 21:17:00,1.2413,1.24195,1.241,1.2419,441600000.0
2009-07-14 21:18:00,1.2419,1.24235,1.24165,1.24165,572600000.0
2009-07-14 21:19:00,1.24165,1.24165,1.2413,1.2413,557200000.0
2009-07-14 21:20:00,1.2413,1.2413,1.24065,1.24085,119800000.0
2009-07-14 21:21:00,1.24095,1.24115,1.2409,1.241,57200000.0
2009-07-14 21:22:00,1.24105,1.24125,1.24105,1.24105,44800000.0
2009-07-14 21:23:00,1.24105,1.24125,1.24055,1.2412,213400000.0
2009-07-14 21:24:00,1.2412,1.2412,1.2403,1.2405,129200000.0
2009-07-14 21:25:00,1.2405,1.2415,1.2402,1.24145,118600000.0
2009-07-14 21:26:00,1.2415,1.24215,1.2415,1.24215,72800000.0
2009-07-14 21:27:00,1.2421,1.24215,1.24055,1.24065,167000000.0
2009-07-14 21:28:00,1.2406,1.2411,1.2404,1.24095,84800000.0
2009-07-14 21:29:00,1.2407,1.24095,1.24015,1.24095,94000000.0
2009-07-14 21:30:00,1.24095,1.241,1.24055,1.24095,50200000.0
2009-07-14 21:31:00,1.24095,1.2414,1.24055,1.24105,95400000.0
2009-07-14 21:32:00,1.2411,1.24135,1.24075,1.2411,86200000.0
2009-07-14 21:33:00,1.2412,1.24235,1.24075,1.24175,91600000.0
2009-07-14 21:34:00,1.2416,1.2418,1.24055,1.241,123200000.0
2009-07-14 21:35:00,1.241,1.24195,1.241,1.24185,71800000.0
2009-07-14 21:36:00,1.24165,1.24205,1.2415,1.24155,184800000.0
2009-07-14 21:37:00,1.2417,1.2417,1.2414,1.2414,68200000.0
2009-07-14 21:38:00,1.24107,1.24123,1.241,1.24115,767400000.0
2009-07-14 21:39:00,1.2414,1.2415,1.2414,1.2414,26000000.0
2009-07-14 21:40:00,1.2415,1.24165,1.24125,1.24125,15600000.0
2009-07-14 21:41:00,1.2412,1.2418,1.2405,1.24115,132000000.0
2009-07-14 21:42:00,1.24115,1.24255,1.24095,1.24145,557800000.0
2009-07-14 21:43:00,1.24135,1.2415,1.24095,1.2412,358800000.0
2009-07-14 21:44:00,1.2414,1.2416,1.2408,1.2416,551200000.0
2009-07-14 21:45:00,1.2416,1.24235,1.2416,1.24235,912000000.0
2009-07-14 21:46:00,1.24235,1.2424,1.2418,1.24205,721800000.0
2009-07-14 21:47:00,1.24205,1.24215,1.24185,1.24195,379400000.0
2009-07-14 21:48:00,1.24195,1.242,1.24185,1.2419,149200000.0
2009-07-14 21:49:00,1.24185,1.2422,1.2417,1.2419,420000000.0
2009-07-14 21:50:00,1.2419,1.24215,1.2416,1.24165,268600000.0
2009-07-14 21:51:00,1.2417,1.24205,1.2417,1.24195,186600000.0
2009-07-14 21:52:00,1.24195,1.242,1.24195,1.242,8600000.0
2009-07-14 21:53:00,1.242,1.24265,1.24195,1.24195,388000000.0
2009-07-14 21:54:00,1.24195,1.24205,1.2415,1.2415,180400000.0
2009-07-14 21:55:00,1.2416,1.242,1.24135,1.242,88000000.0
2009-07-14 21:56:00,1.24205,1.24255,1.24205,1.24235,488600000.0
2009-07-14 21:57:00,1.24235,1.24235,1.24235,1.24235,515200000.0
2009-07-14 21:58:00,1.24235,1.24235,1.24215,1.2422,843000000.0
2009-07-14 21:59:00,1.2422,1.24235,1.24215,1.24235,1436200000.0
2009-07-14 22:00:00,1.24235,1.24325,1.24205,1.2422,1027000000.0
2009-07-14 22:01:00,1.2422,1.2422,1.2414,1.2416,861400000.0
2009-07-14 22:02:00,1.24165,1.24165,1.24155,1.24155,12000000.0
2009-07-14 22:03:00,1.24145,1.24145,1.24135,1.24135,28600000.0
2009-07-14 22:04:00,1.2414,1.243,1.24125,1.2421,914800000.0
2009-07-14 22:05:00,1.2421,1.2421,1.242,1.242,1448000000.0
2009-07-14 22:06:00,1.242,1.24215,1.2417,1.2417,1040000000.0
2009-07-14 22:07:00,1.2417,1.2431,1.24085,1.24085,608400000.0
2009-07-14 22:08:00,1.24145,1.24145,1.24145,1.24145,83160000.0
2009-07-14 22:09:00,1.24145,1.24145,1.24145,1.24145,82080000.0
2009-07-14 22:10:00,1.24145,1.24195,1.24145,1.2415,719600000.0
2009-07-14 22:11:00,1.2415,1.2416,1.24145,1.2416,123560000.0
2009-07-14 22:12:00,1.2415,1.2415,1.24145,1.24145,477880000.0
2009-07-14 22:13:00,1.24145,1.24145,1.24145,1.24145,435120000.0
2009-07-14 22:14:00,1.24145,1.24145,1.24145,1.24145,351480000.0
2009-07-14 22:15:00,1.24145,1.24145,1.24145,1.24145,99900000.0
2009-07-14 22:16:00,1.24145,1.24145,1.24145,1.24145,90180000.0
2009-07-14 22:17:00,1.24145,1.24165,1.24145,1.24145,225080000.0
2009-07-14 22:18:00,1.24145,1.24195,1.24145,1.24165,549640000.0
2009-07-14 22:19:00,1.24165,1.2419,1.24165,1.2419,468800000.0
2009-07-14 22:20:00,1.2419,1.2424,1.2419,1.24235,776400000.0
2009-07-14 22:21:00,1.24235,1.2425,1.24195,1.242,837000000.0
2009-07-14 22:22:00,1.242,1.242,1.24165,1.24165,53600000.0
2009-07-14 22:23:00,1.24145,1.24145,1.24145,1.24145,64800000.0
2009-07-14 22:24:00,1.24145,1.24145,1.24145,1.24145,96120000.0
2009-07-14 22:25:00,1.24175,1.2427,1.24145,1.24145,1011620000.0
2009-07-14 22:26:00,1.24145,1.24155,1.24145,1.24145,460400000.0
2009-07-14 22:27:00,1.24145,1.24145,1.24145,1.24145,207520000.0
2009-07-14 22:28:00,1.24145,1.24145,1.24145,1.24145,95040000.0
2009-07-14 22:29:00,1.24145,1.2416,1.24145,1.2416,186880000.0
2009-07-14 22:30:00,1.2416,1.2419,1.24145,1.2419,146830000.0
2009-07-14 22:31:00,1.2418,1.24305,1.24005,1.24135,342660000.0
2009-07-14 22:32:00,1.24135,1.24135,1.24005,1.24085,170540000.0
2009-07-14 22:33:00,1.24085,1.24145,1.24005,1.24085,448900000.0
2009-07-14 22:34:00,1.24135,1.24175,1.24005,1.24005,312800000.0
2009-07-14 22:35:00,1.24005,1.2415,1.24005,1.24085,258100000.0
2009-07-14 22:36:00,1.24085,1.2422,1.24035,1.2404,242600000.0
2009-07-14 22:37:00,1.24035,1.24195,1.24035,1.2411,224600000.0
2009-07-14 22:38:00,1.241,1.2416,1.24005,1.2402,145000000.0
2009-07-14 22:39:00,1.2403,1.24105,1.24005,1.24005,201240000.0
2009-07-14 22:40:00,1.24005,1.2407,1.24005,1.24005,263760000.0
2009-07-14 22:41:00,1.24005,1.2403,1.24005,1.24005,351880000.0
2009-07-14 22:42:00,1.24005,1.2402,1.24005,1.24005,110800000.0
2009-07-14 22:43:00,1.24005,1.24005,1.24005,1.24005,110700000.0
2009-07-14 22:44:00,1.24005,1.24115,1.24005,1.2411,196800000.0
2009-07-14 22:45:00,1.2412,1.24145,1.2406,1.24105,196400000.0
2009-07-14 22:46:00,1.2408,1.2412,1.2403,1.24065,100800000.0
2009-07-14 22:47:00,1.24065,1.24075,1.24005,1.24005,144540000.0
2009-07-14 22:48:00,1.24005,1.2403,1.24005,1.24005,146680000.0
2009-07-14 22:49:00,1.24005,1.2409,1.24005,1.2403,138020000.0
2009-07-14 22:50:00,1.24005,1.2405,1.24005,1.24045,58420000.0
2009-07-14 22:51:00,1.2405,1.24065,1.24005,1.2405,43400000.0
2009-07-14 22:52:00,1.2404,1.2415,1.2403,1.2404,99600000.0
2009-07-14 22:53:00,1.24035,1.2406,1.24005,1.2404,84720000.0
2009-07-14 22:54:00,1.2404,1.24055,1.2404,1.24045,37000000.0
2009-07-14 22:55:00,1.24045,1.2405,1.24015,1.2403,83800000.0
2009-07-14 22:56:00,1.24035,1.24065,1.2403,1.24035,81800000.0
2009-07-14 22:57:00,1.24035,1.24045,1.24025,1.24025,95200000.0
2009-07-14 22:58:00,1.24025,1.2405,1.24005,1.24015,116400000.0
2009-07-14 22:59:00,1.24015,1.24025,1.24005,1.24025,48860000.0
2009-07-14 23:00:00,1.2403,1.2404,1.24005,1.2403,30260000.0
2009-07-14 23:01:00,1.2403,1.2404,1.24005,1.2404,21480000.0
2009-07-14 23:02:00,1.24045,1.24105,1.2404,1.2406,46600000.0
2009-07-14 23:03:00,1.24065,1.24115,1.24005,1.24005,99000000.0
2009-07-14 23:04:00,1.24005,1.24005,1.24005,1.24005,91800000.0
2009-07-14 23:05:00,1.24005,1.24005,1.24005,1.24005,105840000.0
2009-07-14 23:06:00,1.24005,1.24015,1.24005,1.24015,93420000.0
2009-07-14 23:07:00,1.2401,1.2401,1.2401,1.2401,7600000.0
2009-07-14 23:08:00,1.24015,1.24085,1.2401,1.2406,88600000.0
2009-07-14 23:09:00,1.24065,1.2411,1.2403,1.2406,67200000.0
2009-07-14 23:10:00,1.2406,1.2406,1.2402,1.24035,55000000.0
2009-07-14 23:11:00,1.24035,1.24035,1.24035,1.24035,5000000.0
2009-07-14 23:12:00,1.24035,1.24035,1.24005,1.24005,81040000.0
2009-07-14 23:13:00,1.24005,1.2406,1.24005,1.24005,225100000.0
2009-07-14 23:14:00,1.24005,1.24005,1.23865,1.23865,68080000.0
2009-07-14 23:15:00,1.23865,1.239,1.23595,1.2384,164170000.0
2009-07-14 23:16:00,1.23855,1.2386,1.2378,1.2381,667800000.0
2009-07-14 23:17:00,1.23805,1.2389,1.23695,1.2387,395400000.0
2009-07-14 23:18:00,1.2389,1.2396,1.23845,1.2388,223200000.0
2009-07-14 23:19:00,1.2388,1.23955,1.237,1.23765,71340000.0
2009-07-14 23:20:00,1.23895,1.2391,1.23805,1.23895,59400000.0
2009-07-14 23:21:00,1.23875,1.23975,1.23805,1.23945,182000000.0
2009-07-14 23:22:00,1.23855,1.23925,1.23835,1.2391,54600000.0
2009-07-14 23:23:00,1.23915,1.2393,1.23885,1.23885,60800000.0
2009-07-14 23:24:00,1.2389,1.2398,1.23855,1.2398,54600000.0
2009-07-14 23:25:00,1.23975,1.2404,1.2397,1.2404,156000000.0
2009-07-14 23:26:00,1.2404,1.2406,1.2403,1.2406,167000000.0
2009-07-14 23:27:00,1.2406,1.2406,1.24035,1.2404,198000000.0
2009-07-14 23:28:00,1.2404,1.2404,1.2399,1.2399,620200000.0
2009-07-14 23:29:00,1.2399,1.24,1.23885,1.239,454200000.0
2009-07-14 23:30:00,1.239,1.2395,1.2388,1.23895,557400000.0
2009-07-14 23:31:00,1.23895,1.23895,1.2389,1.2389,711000000.0
2009-07-14 23:32:00,1.2389,1.23915,1.2389,1.23895,672600000.0
2009-07-14 23:33:00,1.23895,1.23895,1.23885,1.23885,105800000.0
2009-07-14 23:34:00,1.23845,1.23965,1.2383,1.23905,478800000.0
2009-07-14 23:35:00,1.23905,1.2393,1.2386,1.23895,873200000.0
2009-07-14 23:36:00,1.23895,1.2397,1.2387,1.23945,839800000.0
2009-07-14 23:37:00,1.23945,1.2403,1.2389,1.23905,390400000.0
2009-07-14 23:38:00,1.2392,1.2393,1.2388,1.2392,225400000.0
2009-07-14 23:39:00,1.2392,1.2392,1.2383,1.2392,373900000.0
2009-07-14 23:40:00,1.23925,1.2393,1.23875,1.23885,490200000.0
2009-07-14 23:41:00,1.23885,1.23945,1.2388,1.23945,158800000.0
2009-07-14 23:42:00,1.23955,1.24005,1.23955,1.24005,202200000.0
2009-07-14 23:43:00,1.24005,1.24005,1.23955,1.23965,612400000.0
2009-07-14 23:44:00,1.23965,1.23975,1.23965,1.23975,581800000.0
2009-07-14 23:45:00,1.23985,1.2399,1.2398,1.2398,204000000.0
2009-07-14 23:46:00,1.2398,1.2398,1.2397,1.23975,411000000.0
2009-07-14 23:47:00,1.23975,1.24,1.23965,1.2397,580600000.0
2009-07-14 23:48:00,1.2397,1.2397,1.23935,1.2396,29200000.0
2009-07-14 23:49:00,1.2395,1.2395,1.2392,1.2394,585400000.0
2009-07-14 23:50:00,1.2394,1.23965,1.2394,1.23965,668000000.0
2009-07-14 23:51:00,1.23965,1.23965,1.2392,1.2395,436800000.0
2009-07-14 23:52:00,1.2395,1.2395,1.2394,1.23945,793200000.0
2009-07-14 23:53:00,1.23945,1.2395,1.2391,1.2395,136200000.0
2009-07-14 23:54:00,1.2395,1.2395,1.2395,1.2395,760000000.0
2009-07-14 23:55:00,1.2395,1.2395,1.2394,1.23945,673600000.0
2009-07-14 23:56:00,1.23945,1.23955,1.23935,1.23935,18800000.0
2009-07-14 23:57:00,1.2395,1.23965,1.2391,1.2394,194800000.0
2009-07-14 23:58:00,1.2394,1.2395,1.2394,1.2395,440000000.0
2009-07-14 23:59:00,1.2395,1.23985,1.23945,1.23955,694800000.0
2009-07-15 00:00:00,1.23955,1.23965,1.2394,1.23945,465800000.0
2009-07-15 00:01:00,1.23945,1.2395,1.23935,1.2395,733400000.0
2009-07-15 00:02:00,1.2395,1.2395,1.2391,1.2391,305800000.0
2009-07-15 00:03:00,1.23895,1.23935,1.23895,1.23935,324000000.0
2009-07-15 00:04:00,1.23935,1.23935,1.2386,1.2392,958599997.0
2009-07-15 00:05:00,1.23925,1.2394,1.2386,1.2393,814200000.0
2009-07-15 00:06:00,1.2393,1.2394,1.2383,1.2394,160720000.0
2009-07-15 00:07:00,1.2394,1.2394,1.2394,1.2394,708000000.0
2009-07-15 00:08:00,1.2394,1.23955,1.2394,1.23955,393200000.0
2009-07-15 00:09:00,1.23955,1.24005,1.2384,1.23885,961400000.0
2009-07-15 00:10:00,1.23875,1.23955,1.23865,1.23955,685000000.0
2009-07-15 00:11:00,1.23955,1.24065,1.23955,1.24027,834600000.0
2009-07-15 00:12:00,1.24032,1.24065,1.23975,1.24,1245400000.0
2009-07-15 00:13:00,1.24,1.24,1.23975,1.23995,1080600002.0
2009-07-15 00:14:00,1.23995,1.24015,1.23995,1.2401,901000001.0
2009-07-15 00:15:00,1.2401,1.2401,1.24005,1.2401,185200000.0
2009-07-15 00:16:00,1.2401,1.2401,1.24,1.24,805800000.0
2009-07-15 00:17:00,1.24,1.24,1.2399,1.2399,1532400000.0
2009-07-15 00:18:00,1.2399,1.24,1.2399,1.2399,1353000000.0
2009-07-15 00:19:00,1.2399,1.24005,1.2399,1.24005,563000000.0
2009-07-15 00:20:00,1.24005,1.2402,1.24,1.2402,494800000.0
2009-07-15 00:21:00,1.2402,1.24035,1.24,1.2403,1093400000.0
2009-07-15 00:22:00,1.2403,1.2405,1.24005,1.2401,244800000.0
2009-07-15 00:23:00,1.2401,1.2401,1.23985,1.2399,208200000.0
2009-07-15 00:24:00,1.2399,1.2402,1.23975,1.24005,662000000.0
2009-07-15 00:25:00,1.24005,1.24005,1.23955,1.2399,981600000.0
2009-07-15 00:26:00,1.2399,1.24015,1.23975,1.24015,877200000.0
2009-07-15 00:27:00,1.24015,1.24045,1.24005,1.24015,236800000.0
2009-07-15 00:28:00,1.24015,1.24015,1.2395,1.2398,362000000.0
2009-07-15 00:29:00,1.2398,1.24,1.2398,1.24,369600000.0
2009-07-15 00:30:00,1.24,1.24015,1.2399,1.24015,263400000.0
2009-07-15 00:31:00,1.24015,1.2403,1.24015,1.24025,314600000.0
2009-07-15 00:32:00,1.24025,1.2411,1.24025,1.24075,384400000.0
2009-07-15 00:33:00,1.2408,1.2411,1.2408,1.2409,29600000.0
2009-07-15 00:34:00,1.2409,1.24105,1.2409,1.241,23000000.0
2009-07-15 00:35:00,1.24095,1.241,1.24095,1.241,7000000.0
2009-07-15 00:36:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-07-15 00:37:00,1.24065,1.2409,1.2406,1.2409,64000000.0
2009-07-15 00:38:00,1.24085,1.24085,1.24,1.2403,184400000.0
2009-07-15 00:39:00,1.24035,1.2405,1.24,1.24035,43200000.0
2009-07-15 00:40:00,1.2404,1.2408,1.2401,1.24055,153400000.0
2009-07-15 00:41:00,1.2405,1.2411,1.2405,1.24075,92000000.0
2009-07-15 00:42:00,1.2407,1.2411,1.2404,1.24095,117400000.0
2009-07-15 00:43:00,1.24065,1.2407,1.2403,1.2407,39000000.0
2009-07-15 00:44:00,1.2403,1.2407,1.2403,1.24065,58600000.0
2009-07-15 00:45:00,1.24065,1.24095,1.2405,1.24095,229800000.0
2009-07-15 00:46:00,1.24095,1.24095,1.24035,1.2406,131200000.0
2009-07-15 00:47:00,1.2406,1.24075,1.24045,1.2407,71800000.0
2009-07-15 00:48:00,1.2403,1.2403,1.2403,1.2403,13600000.0
2009-07-15 00:49:00,1.2404,1.24085,1.24035,1.24045,143400000.0
2009-07-15 00:50:00,1.24055,1.2406,1.2402,1.2404,87800000.0
2009-07-15 00:51:00,1.2404,1.24065,1.24025,1.2404,126200000.0
2009-07-15 00:52:00,1.2406,1.2406,1.2402,1.24025,117000000.0
2009-07-15 00:53:00,1.2403,1.24055,1.2403,1.2404,89600000.0
2009-07-15 00:54:00,1.24045,1.24045,1.24025,1.2404,91000000.0
2009-07-15 00:55:00,1.2404,1.2404,1.2404,1.2404,7600000.0
2009-07-15 00:56:00,1.24035,1.24035,1.24025,1.24025,15200000.0
2009-07-15 00:57:00,1.24025,1.2403,1.24015,1.24025,45800000.0
2009-07-15 00:58:00,1.2404,1.24055,1.2403,1.2404,54000000.0
2009-07-15 00:59:00,1.2404,1.24055,1.24035,1.24055,12800000.0
2009-07-15 01:00:00,1.24045,1.2405,1.24035,1.2404,60000000.0
2009-07-15 01:01:00,1.2404,1.2404,1.24025,1.2403,36400000.0
2009-07-15 01:02:00,1.2403,1.2403,1.2402,1.2402,13800000.0
2009-07-15 01:03:00,1.24025,1.24055,1.24025,1.24035,60600000.0
2009-07-15 01:04:00,1.24035,1.24035,1.2402,1.24025,39000000.0
2009-07-15 01:05:00,1.24025,1.2403,1.24015,1.24015,91200000.0
2009-07-15 01:06:00,1.2401,1.2401,1.2401,1.2401,19800000.0
2009-07-15 01:07:00,1.2401,1.2401,1.24005,1.24005,40800000.0
2009-07-15 01:08:00,1.24005,1.24015,1.24005,1.24015,24600000.0
2009-07-15 01:09:00,1.24015,1.2402,1.24015,1.2402,12800000.0
2009-07-15 01:10:00,1.24025,1.24025,1.2402,1.24025,47000000.0
2009-07-15 01:11:00,1.2404,1.2404,1.2403,1.24035,19800000.0
2009-07-15 01:12:00,1.2404,1.24045,1.24025,1.2404,57400000.0
2009-07-15 01:13:00,1.24045,1.24055,1.24045,1.24055,15600000.0
2009-07-15 01:14:00,1.2405,1.24055,1.2405,1.2405,51400000.0
2009-07-15 01:15:00,1.24045,1.24045,1.24045,1.24045,11800000.0
2009-07-15 01:16:00,1.24003,1.24022,1.23981,1.24009,343400000.0
2009-07-15 01:17:00,1.23905,1.23916,1.23905,1.23916,136000000.0
2009-07-15 01:18:00,1.2405,1.2405,1.2405,1.2405,136000000.0
2009-07-15 01:19:00,1.2405,1.2406,1.2405,1.24055,50200000.0
2009-07-15 01:20:00,1.24055,1.24065,1.24055,1.24065,7600000.0
2009-07-15 01:21:00,1.24065,1.2407,1.24055,1.2406,45600000.0
2009-07-15 01:22:00,1.2407,1.2407,1.2405,1.2405,107400000.0
2009-07-15 01:23:00,1.2406,1.24065,1.24045,1.24065,137800000.0
2009-07-15 01:24:00,1.2405,1.2405,1.2405,1.2405,16000000.0
2009-07-15 01:25:00,1.2405,1.2405,1.2405,1.2405,184000000.0
2009-07-15 01:26:00,1.2405,1.2405,1.2405,1.2405,95200000.0
2009-07-15 01:27:00,1.2405,1.24055,1.2405,1.2405,114200000.0
2009-07-15 01:28:00,1.2405,1.2405,1.2405,1.2405,88000000.0
2009-07-15 01:29:00,1.24025,1.24115,1.24025,1.2405,194000000.0
2009-07-15 01:30:00,1.24055,1.24135,1.24055,1.2409,203800000.0
2009-07-15 01:31:00,1.2409,1.24095,1.2406,1.2406,39400000.0
2009-07-15 01:32:00,1.24065,1.24075,1.2406,1.2406,50800000.0
2009-07-15 01:33:00,1.2406,1.241,1.2405,1.2405,107800000.0
2009-07-15 01:34:00,1.24045,1.2405,1.24035,1.2405,26800000.0
2009-07-15 01:35:00,1.24055,1.2408,1.24035,1.24045,147400000.0
2009-07-15 01:36:00,1.24055,1.2406,1.2405,1.2405,73000000.0
2009-07-15 01:37:00,1.2405,1.2405,1.2404,1.2405,35000000.0
2009-07-15 01:38:00,1.2405,1.2405,1.2405,1.2405,3800000.0
2009-07-15 01:39:00,1.2405,1.24075,1.2405,1.2407,167800000.0
2009-07-15 01:40:00,1.2407,1.2407,1.24025,1.2404,227800000.0
2009-07-15 01:41:00,1.2404,1.24095,1.24025,1.2409,288000000.0
2009-07-15 01:42:00,1.2408,1.2412,1.24065,1.241,96400000.0
2009-07-15 01:43:00,1.2409,1.24095,1.2408,1.2408,38400000.0
2009-07-15 01:44:00,1.24095,1.24115,1.24095,1.24115,16200000.0
2009-07-15 01:45:00,1.24115,1.24115,1.2407,1.2411,158600000.0
2009-07-15 01:46:00,1.2407,1.2411,1.2407,1.241,57000000.0
2009-07-15 01:47:00,1.2409,1.2409,1.2409,1.2409,7600000.0
2009-07-15 01:48:00,1.2409,1.24115,1.24065,1.24115,226600000.0
2009-07-15 01:49:00,1.2413,1.2415,1.24047,1.2414,133100000.0
2009-07-15 01:50:00,1.2414,1.24145,1.2402,1.2402,216900000.0
2009-07-15 01:51:00,1.2402,1.24065,1.23995,1.2406,149000000.0
2009-07-15 01:52:00,1.2406,1.2408,1.2406,1.24075,57400000.0
2009-07-15 01:53:00,1.2407,1.2411,1.2406,1.24085,136800000.0
2009-07-15 01:54:00,1.24075,1.2409,1.24075,1.2408,60800000.0
2009-07-15 01:55:00,1.2407,1.2409,1.23935,1.2405,61800000.0
2009-07-15 01:56:00,1.2404,1.2408,1.2403,1.24035,157400000.0
2009-07-15 01:57:00,1.24035,1.2406,1.23915,1.2402,178200000.0
2009-07-15 01:58:00,1.2402,1.24025,1.2393,1.23955,150000000.0
2009-07-15 01:59:00,1.23965,1.24005,1.2396,1.2396,73800000.0
2009-07-15 02:00:00,1.24,1.2403,1.23945,1.2401,167200000.0
2009-07-15 02:01:00,1.2401,1.24025,1.23965,1.23965,65600000.0
2009-07-15 02:02:00,1.23965,1.2397,1.2391,1.23945,51000000.0
2009-07-15 02:03:00,1.23945,1.23945,1.23885,1.23885,110440000.0
2009-07-15 02:04:00,1.23885,1.23955,1.23885,1.2393,327800000.0
2009-07-15 02:05:00,1.23945,1.2395,1.2392,1.2393,119400000.0
2009-07-15 02:06:00,1.2393,1.2396,1.2391,1.23915,170400000.0
2009-07-15 02:07:00,1.23915,1.23955,1.23885,1.2389,207760000.0
2009-07-15 02:08:00,1.2389,1.2394,1.23885,1.23895,194160000.0
2009-07-15 02:09:00,1.23895,1.23945,1.23895,1.2394,82000000.0
2009-07-15 02:10:00,1.2393,1.23945,1.2393,1.23935,70200000.0
2009-07-15 02:11:00,1.23935,1.23975,1.23915,1.23955,186600000.0
2009-07-15 02:12:00,1.23955,1.23965,1.23925,1.2393,93800000.0
2009-07-15 02:13:00,1.2393,1.2395,1.2393,1.2395,34600000.0
2009-07-15 02:14:00,1.2394,1.23945,1.23905,1.23935,190400000.0
2009-07-15 02:15:00,1.23945,1.23945,1.23905,1.23915,98000000.0
2009-07-15 02:16:00,1.23915,1.23955,1.23905,1.23925,259200000.0
2009-07-15 02:17:00,1.2393,1.23945,1.239,1.2391,135600000.0
2009-07-15 02:18:00,1.2391,1.23925,1.2389,1.23905,116200000.0
2009-07-15 02:19:00,1.23905,1.2395,1.23905,1.2392,83400000.0
2009-07-15 02:20:00,1.2392,1.2396,1.2392,1.2394,250000000.0
2009-07-15 02:21:00,1.2394,1.23975,1.2394,1.23965,112800000.0
2009-07-15 02:22:00,1.23965,1.23975,1.2396,1.23965,68400000.0
2009-07-15 02:23:00,1.23965,1.23975,1.23935,1.23935,64800000.0
2009-07-15 02:24:00,1.23935,1.23945,1.23915,1.23925,64000000.0
2009-07-15 02:25:00,1.23905,1.2393,1.23885,1.23905,164640000.0
2009-07-15 02:26:00,1.23905,1.2395,1.23905,1.2395,132400000.0
2009-07-15 02:27:00,1.23945,1.23945,1.23885,1.23885,106940000.0
2009-07-15 02:28:00,1.23885,1.2392,1.23885,1.239,148460000.0
2009-07-15 02:29:00,1.239,1.23925,1.23885,1.23895,141820000.0
2009-07-15 02:30:00,1.23895,1.23925,1.23885,1.2392,174520000.0
2009-07-15 02:31:00,1.2391,1.2391,1.23895,1.239,78600000.0
2009-07-15 02:32:00,1.2391,1.23915,1.23895,1.239,27600000.0
2009-07-15 02:33:00,1.23895,1.2391,1.23885,1.239,69180000.0
2009-07-15 02:34:00,1.23885,1.23885,1.23885,1.23885,71400000.0
2009-07-15 02:35:00,1.23885,1.23885,1.23885,1.23885,113880000.0
2009-07-15 02:36:00,1.23885,1.2392,1.23885,1.239,187160000.0
2009-07-15 02:37:00,1.239,1.2391,1.23885,1.23885,146700000.0
2009-07-15 02:38:00,1.23885,1.23885,1.23885,1.23885,92340000.0
2009-07-15 02:39:00,1.23885,1.23885,1.23885,1.23885,107460000.0
2009-07-15 02:40:00,1.23885,1.239,1.23885,1.23885,130720000.0
2009-07-15 02:41:00,1.23885,1.2391,1.23885,1.239,185620000.0
2009-07-15 02:42:00,1.23885,1.2392,1.23885,1.23885,212400000.0
2009-07-15 02:43:00,1.23885,1.2392,1.23885,1.23885,287520000.0
2009-07-15 02:44:00,1.23885,1.23895,1.23885,1.23885,319640000.0
2009-07-15 02:45:00,1.23885,1.23885,1.23885,1.23885,153000000.0
2009-07-15 02:46:00,1.23885,1.23885,1.23885,1.23885,111240000.0
2009-07-15 02:47:00,1.23885,1.23885,1.23885,1.23885,106380000.0
2009-07-15 02:48:00,1.23885,1.23885,1.23885,1.23885,109080000.0
2009-07-15 02:49:00,1.23885,1.23885,1.23885,1.23885,106380000.0
2009-07-15 02:50:00,1.23885,1.239,1.23885,1.23885,249620000.0
2009-07-15 02:51:00,1.23885,1.23885,1.23842,1.23885,105840000.0
2009-07-15 02:52:00,1.23885,1.23885,1.23885,1.23885,108000000.0
2009-07-15 02:53:00,1.23885,1.23885,1.23885,1.23885,112320000.0
2009-07-15 02:54:00,1.23885,1.2392,1.23885,1.2392,79380000.0
2009-07-15 02:55:00,1.23915,1.2393,1.23885,1.2391,151620000.0
2009-07-15 02:56:00,1.23905,1.2391,1.23885,1.23905,98800000.0
2009-07-15 02:57:00,1.23885,1.23925,1.23885,1.2392,142860000.0
2009-07-15 02:58:00,1.2392,1.23925,1.239,1.239,21600000.0
2009-07-15 02:59:00,1.239,1.23905,1.23885,1.2389,109740000.0
2009-07-15 03:00:00,1.23885,1.23935,1.23885,1.23935,58600000.0
2009-07-15 03:01:00,1.23935,1.2394,1.2393,1.23935,12000000.0
2009-07-15 03:02:00,1.2394,1.23945,1.23885,1.23885,53160000.0
2009-07-15 03:03:00,1.23885,1.23885,1.23765,1.23785,101380000.0
2009-07-15 03:04:00,1.2378,1.239,1.23725,1.239,254760000.0
2009-07-15 03:05:00,1.239,1.23905,1.2384,1.2385,190800000.0
2009-07-15 03:06:00,1.2382,1.23845,1.23785,1.2382,246400000.0
2009-07-15 03:07:00,1.23825,1.2386,1.23825,1.23845,135800000.0
2009-07-15 03:08:00,1.2385,1.2386,1.23835,1.2386,41800000.0
2009-07-15 03:09:00,1.23865,1.23905,1.23805,1.23815,233800000.0
2009-07-15 03:10:00,1.2382,1.23875,1.23815,1.23875,147000000.0
2009-07-15 03:11:00,1.23875,1.23935,1.23785,1.2386,208800000.0
2009-07-15 03:12:00,1.23875,1.23925,1.23855,1.239,217200000.0
2009-07-15 03:13:00,1.2389,1.239,1.23865,1.2388,109000000.0
2009-07-15 03:14:00,1.23885,1.2389,1.23785,1.23795,139400000.0
2009-07-15 03:15:00,1.23795,1.2386,1.2379,1.23825,93200000.0
2009-07-15 03:16:00,1.2383,1.23865,1.23725,1.23735,222640000.0
2009-07-15 03:17:00,1.2373,1.2384,1.23725,1.23805,188280000.0
2009-07-15 03:18:00,1.2377,1.2382,1.23765,1.2382,94000000.0
2009-07-15 03:19:00,1.2382,1.2383,1.2377,1.23775,115400000.0
2009-07-15 03:20:00,1.2377,1.238,1.2377,1.23795,72200000.0
2009-07-15 03:21:00,1.2379,1.2382,1.2377,1.2381,58400000.0
2009-07-15 03:22:00,1.2381,1.23835,1.2376,1.2379,78000000.0
2009-07-15 03:23:00,1.23795,1.2384,1.2377,1.2384,97000000.0
2009-07-15 03:24:00,1.2384,1.2385,1.23805,1.2382,70200000.0
2009-07-15 03:25:00,1.2382,1.2387,1.23765,1.238,70000000.0
2009-07-15 03:26:00,1.23805,1.23845,1.238,1.23845,53000000.0
2009-07-15 03:27:00,1.2384,1.23855,1.2379,1.23825,178600000.0
2009-07-15 03:28:00,1.2383,1.23845,1.23815,1.2382,39000000.0
2009-07-15 03:29:00,1.2382,1.23825,1.23815,1.2382,25600000.0
2009-07-15 03:30:00,1.2382,1.23895,1.2377,1.23895,94200000.0
2009-07-15 03:31:00,1.23895,1.23925,1.2388,1.2388,74600000.0
2009-07-15 03:32:00,1.23885,1.23885,1.23815,1.23865,43400000.0
2009-07-15 03:33:00,1.23865,1.23875,1.2382,1.23875,46800000.0
2009-07-15 03:34:00,1.2389,1.23915,1.23875,1.23895,184200000.0
2009-07-15 03:35:00,1.239,1.2392,1.23885,1.2391,76400000.0
2009-07-15 03:36:00,1.2391,1.23925,1.23885,1.23915,85600000.0
2009-07-15 03:37:00,1.2391,1.2392,1.2389,1.2392,47800000.0
2009-07-15 03:38:00,1.23895,1.2391,1.23875,1.2388,93200000.0
2009-07-15 03:39:00,1.2388,1.239,1.2387,1.239,60200000.0
2009-07-15 03:40:00,1.239,1.23905,1.23875,1.239,47400000.0
2009-07-15 03:41:00,1.2389,1.2389,1.23815,1.23835,46800000.0
2009-07-15 03:42:00,1.23835,1.23835,1.23805,1.23805,81200000.0
2009-07-15 03:43:00,1.23805,1.2383,1.23805,1.23815,51200000.0
2009-07-15 03:44:00,1.23815,1.23825,1.2376,1.23765,84400000.0
2009-07-15 03:45:00,1.23775,1.238,1.2377,1.2379,108000000.0
2009-07-15 03:46:00,1.2379,1.2379,1.23725,1.23765,237800000.0
2009-07-15 03:47:00,1.23755,1.23765,1.23725,1.2373,92940000.0
2009-07-15 03:48:00,1.23725,1.2373,1.23725,1.23725,88740000.0
2009-07-15 03:49:00,1.23725,1.2376,1.23725,1.23745,212890000.0
2009-07-15 03:50:00,1.2374,1.23755,1.23725,1.23725,205730000.0
2009-07-15 03:51:00,1.23725,1.2376,1.23725,1.2376,200490000.0
2009-07-15 03:52:00,1.23775,1.23775,1.23765,1.23765,11800000.0
2009-07-15 03:53:00,1.23775,1.23775,1.23755,1.2376,117000000.0
2009-07-15 03:54:00,1.23765,1.23765,1.23765,1.23765,19000000.0
2009-07-15 03:55:00,1.2378,1.238,1.2376,1.23795,177800000.0
2009-07-15 03:56:00,1.238,1.2382,1.2379,1.23795,128000000.0
2009-07-15 03:57:00,1.23795,1.23795,1.23755,1.23755,82400000.0
2009-07-15 03:58:00,1.23755,1.23805,1.23755,1.23795,118400000.0
2009-07-15 03:59:00,1.2377,1.2378,1.2374,1.2376,83000000.0
2009-07-15 04:00:00,1.2374,1.238,1.2374,1.238,133800000.0
2009-07-15 04:01:00,1.2379,1.2379,1.2378,1.2378,29400000.0
2009-07-15 04:02:00,1.2378,1.2378,1.23755,1.2376,35800000.0
2009-07-15 04:03:00,1.2376,1.2378,1.2376,1.23775,60400000.0
2009-07-15 04:04:00,1.23775,1.2381,1.23745,1.23805,112600000.0
2009-07-15 04:05:00,1.23805,1.2381,1.23795,1.23795,65000000.0
2009-07-15 04:06:00,1.23795,1.23805,1.23785,1.23785,49400000.0
2009-07-15 04:07:00,1.2379,1.23815,1.23775,1.23805,153400000.0
2009-07-15 04:08:00,1.23805,1.2381,1.23775,1.23785,56400000.0
2009-07-15 04:09:00,1.2379,1.238,1.23725,1.23725,44140000.0
2009-07-15 04:10:00,1.23725,1.23785,1.23725,1.23785,75540000.0
2009-07-15 04:11:00,1.2379,1.238,1.23775,1.23785,78000000.0
2009-07-15 04:12:00,1.23795,1.23795,1.2378,1.2378,4800000.0
2009-07-15 04:13:00,1.23785,1.238,1.23785,1.238,8800000.0
2009-07-15 04:14:00,1.23785,1.23785,1.23725,1.2376,60370000.0
2009-07-15 04:15:00,1.2377,1.2381,1.2374,1.23795,129800000.0
2009-07-15 04:16:00,1.2379,1.2383,1.2375,1.2381,100200000.0
2009-07-15 04:17:00,1.23835,1.23835,1.23735,1.23765,261600000.0
2009-07-15 04:18:00,1.238,1.2381,1.2377,1.2379,291800000.0
2009-07-15 04:19:00,1.2374,1.2375,1.23725,1.2373,125180000.0
2009-07-15 04:20:00,1.23725,1.2376,1.23725,1.2376,49430000.0
2009-07-15 04:21:00,1.2375,1.2376,1.2375,1.2376,19200000.0
2009-07-15 04:22:00,1.23765,1.2377,1.23725,1.23725,79820000.0
2009-07-15 04:23:00,1.23725,1.23815,1.23725,1.23765,194610000.0
2009-07-15 04:24:00,1.23755,1.23795,1.2375,1.23775,67000000.0
2009-07-15 04:25:00,1.23785,1.23785,1.2377,1.23775,30400000.0
2009-07-15 04:26:00,1.23765,1.23805,1.2376,1.23765,74200000.0
2009-07-15 04:27:00,1.23765,1.2377,1.23755,1.2377,34200000.0
2009-07-15 04:28:00,1.2376,1.23775,1.2375,1.2377,30400000.0
2009-07-15 04:29:00,1.23765,1.23815,1.23765,1.23785,65000000.0
2009-07-15 04:30:00,1.2381,1.2381,1.2376,1.23775,73600000.0
2009-07-15 04:31:00,1.23775,1.2378,1.23765,1.23775,49400000.0
2009-07-15 04:32:00,1.23765,1.2381,1.2374,1.2378,70600000.0
2009-07-15 04:33:00,1.23775,1.2382,1.2376,1.23795,159400000.0
2009-07-15 04:34:00,1.238,1.23805,1.23775,1.23775,72200000.0
2009-07-15 04:35:00,1.2378,1.23805,1.23775,1.23805,118200000.0
2009-07-15 04:36:00,1.23805,1.23825,1.23795,1.23805,28200000.0
2009-07-15 04:37:00,1.23805,1.23835,1.2376,1.2378,120800000.0
2009-07-15 04:38:00,1.2378,1.238,1.2378,1.2379,77800000.0
2009-07-15 04:39:00,1.2379,1.2383,1.2379,1.2382,88200000.0
2009-07-15 04:40:00,1.2382,1.23825,1.238,1.2382,49200000.0
2009-07-15 04:41:00,1.23815,1.23845,1.2381,1.2381,72800000.0
2009-07-15 04:42:00,1.23815,1.2383,1.23805,1.2381,16000000.0
2009-07-15 04:43:00,1.23815,1.23835,1.2381,1.23815,23000000.0
2009-07-15 04:44:00,1.23815,1.23825,1.23805,1.23815,27600000.0
2009-07-15 04:45:00,1.23815,1.23815,1.2373,1.23735,70000000.0
2009-07-15 04:46:00,1.23755,1.23815,1.23755,1.23815,218000000.0
2009-07-15 04:47:00,1.23805,1.2382,1.238,1.2382,21800000.0
2009-07-15 04:48:00,1.2381,1.2381,1.2378,1.2379,23800000.0
2009-07-15 04:49:00,1.23785,1.23805,1.23785,1.23805,53800000.0
2009-07-15 04:50:00,1.23805,1.23805,1.23785,1.2379,9200000.0
2009-07-15 04:51:00,1.2379,1.238,1.23775,1.2379,60800000.0
2009-07-15 04:52:00,1.2378,1.2378,1.2377,1.2377,20400000.0
2009-07-15 04:53:00,1.2377,1.238,1.23765,1.23775,81800000.0
2009-07-15 04:54:00,1.23785,1.23795,1.2374,1.23785,101200000.0
2009-07-15 04:55:00,1.2377,1.2379,1.2376,1.2378,62400000.0
2009-07-15 04:56:00,1.23785,1.23785,1.23765,1.2378,13400000.0
2009-07-15 04:57:00,1.23775,1.23775,1.2376,1.2377,17800000.0
2009-07-15 04:58:00,1.23775,1.23795,1.23765,1.23765,49000000.0
2009-07-15 04:59:00,1.23765,1.2378,1.23765,1.2378,27000000.0
2009-07-15 05:00:00,1.2378,1.2378,1.23725,1.23725,102340000.0
2009-07-15 05:01:00,1.23725,1.23725,1.23725,1.23725,117990000.0
2009-07-15 05:02:00,1.23725,1.2378,1.23725,1.2378,113930000.0
2009-07-15 05:03:00,1.2377,1.23795,1.23725,1.23795,58400000.0
2009-07-15 05:04:00,1.23795,1.23795,1.2377,1.23795,80400000.0
2009-07-15 05:05:00,1.23785,1.23785,1.23785,1.23785,3800000.0
2009-07-15 05:06:00,1.23795,1.23805,1.2376,1.2377,45000000.0
2009-07-15 05:07:00,1.23765,1.2377,1.23765,1.2377,23400000.0
2009-07-15 05:08:00,1.2378,1.23795,1.2378,1.23795,38800000.0
2009-07-15 05:09:00,1.23775,1.23795,1.2374,1.23755,77400000.0
2009-07-15 05:10:00,1.23745,1.23745,1.23725,1.23725,89170000.0
2009-07-15 05:11:00,1.23725,1.23725,1.2366,1.2366,131100000.0
2009-07-15 05:12:00,1.2366,1.2366,1.2366,1.2366,129960000.0
2009-07-15 05:13:00,1.2366,1.2366,1.2366,1.2366,165450000.0
2009-07-15 05:14:00,1.23685,1.23685,1.23675,1.23685,5000000.0
2009-07-15 05:15:00,1.23695,1.2371,1.23695,1.23705,47200000.0
2009-07-15 05:16:00,1.23685,1.23735,1.23675,1.23705,80800000.0
2009-07-15 05:17:00,1.2372,1.23775,1.237,1.2374,318000000.0
2009-07-15 05:18:00,1.23745,1.23745,1.2371,1.2372,203800000.0
2009-07-15 05:19:00,1.23725,1.238,1.23725,1.2379,144000000.0
2009-07-15 05:20:00,1.23795,1.238,1.2373,1.238,136000000.0
2009-07-15 05:21:00,1.23765,1.23815,1.23745,1.2379,104000000.0
2009-07-15 05:22:00,1.23795,1.23815,1.2379,1.2379,111000000.0
2009-07-15 05:23:00,1.2379,1.23795,1.2379,1.23795,13000000.0
2009-07-15 05:24:00,1.23795,1.2385,1.2378,1.2385,184400000.0
2009-07-15 05:25:00,1.2383,1.2384,1.2382,1.2384,64200000.0
2009-07-15 05:26:00,1.2383,1.23835,1.2383,1.2383,46800000.0
2009-07-15 05:27:00,1.2383,1.2383,1.2375,1.2378,378400000.0
2009-07-15 05:28:00,1.23785,1.23805,1.23785,1.238,76400000.0
2009-07-15 05:29:00,1.23795,1.23795,1.23755,1.2378,98600000.0
2009-07-15 05:30:00,1.2378,1.2378,1.2375,1.2376,66400000.0
2009-07-15 05:31:00,1.2376,1.23765,1.23745,1.2375,190200000.0
2009-07-15 05:32:00,1.2375,1.23755,1.2374,1.2375,94200000.0
2009-07-15 05:33:00,1.23755,1.2382,1.2375,1.2382,88800000.0
2009-07-15 05:34:00,1.2382,1.23875,1.2382,1.23855,67200000.0
2009-07-15 05:35:00,1.2386,1.23925,1.2381,1.2386,392600003.0
2009-07-15 05:36:00,1.23795,1.23905,1.2377,1.2388,134800000.0
2009-07-15 05:37:00,1.23885,1.23915,1.23875,1.23905,95000000.0
2009-07-15 05:38:00,1.23905,1.2395,1.23905,1.2393,84800000.0
2009-07-15 05:39:00,1.2394,1.2394,1.2392,1.2393,43000000.0
2009-07-15 05:40:00,1.2392,1.2397,1.23905,1.2393,133000000.0
2009-07-15 05:41:00,1.2393,1.2394,1.23875,1.2391,160399999.0
2009-07-15 05:42:00,1.2391,1.23915,1.23845,1.2386,187599999.0
2009-07-15 05:43:00,1.2386,1.2386,1.23835,1.2385,10800000.0
2009-07-15 05:44:00,1.23855,1.2389,1.23835,1.2386,52400000.0
2009-07-15 05:45:00,1.23865,1.23875,1.2386,1.2386,38000000.0
2009-07-15 05:46:00,1.2386,1.23885,1.23825,1.23845,159200000.0
2009-07-15 05:47:00,1.2386,1.2386,1.2384,1.2385,100400000.0
2009-07-15 05:48:00,1.2384,1.2388,1.2383,1.23845,159000000.0
2009-07-15 05:49:00,1.23835,1.2384,1.2383,1.2384,33400000.0
2009-07-15 05:50:00,1.2384,1.23865,1.23825,1.2386,165200000.0
2009-07-15 05:51:00,1.2388,1.23885,1.2386,1.23885,90600000.0
2009-07-15 05:52:00,1.23885,1.23905,1.23885,1.23905,31000000.0
2009-07-15 05:53:00,1.239,1.2392,1.23875,1.2392,121200000.0
2009-07-15 05:54:00,1.2391,1.2392,1.23885,1.23895,45600000.0
2009-07-15 05:55:00,1.23895,1.2391,1.2388,1.2391,82600000.0
2009-07-15 05:56:00,1.2391,1.2396,1.2389,1.23915,122400000.0
2009-07-15 05:57:00,1.2392,1.2394,1.2386,1.2391,134600000.0
2009-07-15 05:58:00,1.2391,1.2392,1.23885,1.23905,69600000.0
2009-07-15 05:59:00,1.23905,1.23905,1.2386,1.23875,168000000.0
2009-07-15 06:00:00,1.23875,1.2393,1.23865,1.23895,140800000.0
2009-07-15 06:01:00,1.2389,1.2392,1.23855,1.23875,145800000.0
2009-07-15 06:02:00,1.23875,1.23895,1.23875,1.23885,45600000.0
2009-07-15 06:03:00,1.23885,1.23885,1.23845,1.2386,78400000.0
2009-07-15 06:04:00,1.2387,1.239,1.2383,1.239,150000000.0
2009-07-15 06:05:00,1.239,1.23905,1.2384,1.2386,152200000.0
2009-07-15 06:06:00,1.23865,1.2389,1.2384,1.2386,178400000.0
2009-07-15 06:07:00,1.2385,1.2391,1.2385,1.239,98800000.0
2009-07-15 06:08:00,1.239,1.239,1.239,1.239,15200000.0
2009-07-15 06:09:00,1.23895,1.23905,1.2382,1.2386,248400000.0
2009-07-15 06:10:00,1.2388,1.2399,1.2383,1.23925,376000000.0
2009-07-15 06:11:00,1.2393,1.23945,1.23845,1.23945,80000000.0
2009-07-15 06:12:00,1.23935,1.23935,1.23925,1.23925,15200000.0
2009-07-15 06:13:00,1.23925,1.23935,1.23925,1.23935,65400000.0
2009-07-15 06:14:00,1.2392,1.23925,1.2391,1.23915,57400000.0
2009-07-15 06:15:00,1.2391,1.2394,1.23895,1.2394,89200000.0
2009-07-15 06:16:00,1.2395,1.23975,1.23935,1.23945,109200000.0
2009-07-15 06:17:00,1.23945,1.23955,1.2393,1.2393,7200000.0
2009-07-15 06:18:00,1.23915,1.2393,1.23915,1.2393,10800000.0
2009-07-15 06:19:00,1.2391,1.23925,1.2391,1.23925,9000000.0
2009-07-15 06:20:00,1.23905,1.23905,1.23905,1.23905,7000000.0
2009-07-15 06:21:00,1.2391,1.2393,1.23905,1.23915,70400000.0
2009-07-15 06:22:00,1.2392,1.23925,1.23905,1.23905,36000000.0
2009-07-15 06:23:00,1.23895,1.2392,1.2389,1.23915,36000000.0
2009-07-15 06:24:00,1.2391,1.2393,1.2389,1.2389,40800000.0
2009-07-15 06:25:00,1.2389,1.239,1.23875,1.2389,42000000.0
2009-07-15 06:26:00,1.239,1.239,1.2389,1.239,34400000.0
2009-07-15 06:27:00,1.239,1.2391,1.239,1.239,52600000.0
2009-07-15 06:28:00,1.239,1.23905,1.23875,1.23895,49400000.0
2009-07-15 06:29:00,1.2388,1.2388,1.2388,1.2388,1000000.0
2009-07-15 06:30:00,1.23875,1.23955,1.23875,1.23935,137800000.0
2009-07-15 06:31:00,1.2394,1.2394,1.23935,1.23935,7600000.0
2009-07-15 06:32:00,1.23945,1.23945,1.2389,1.23925,136000000.0
2009-07-15 06:33:00,1.23925,1.23935,1.2391,1.23935,79600000.0
2009-07-15 06:34:00,1.2395,1.2395,1.23935,1.23935,30400000.0
2009-07-15 06:35:00,1.23935,1.2394,1.23915,1.23915,118600000.0
2009-07-15 06:36:00,1.2392,1.2395,1.2392,1.2394,97600000.0
2009-07-15 06:37:00,1.2393,1.2393,1.23905,1.2391,42400000.0
2009-07-15 06:38:00,1.23915,1.23985,1.23915,1.23965,63000000.0
2009-07-15 06:39:00,1.2397,1.23985,1.2396,1.2396,61000000.0
2009-07-15 06:40:00,1.23965,1.23985,1.23935,1.23945,74600000.0
2009-07-15 06:41:00,1.2395,1.2395,1.23935,1.23935,27200000.0
2009-07-15 06:42:00,1.2393,1.2393,1.2392,1.2392,19200000.0
2009-07-15 06:43:00,1.2392,1.2396,1.23915,1.2396,64000000.0
2009-07-15 06:44:00,1.23955,1.2396,1.23945,1.23945,48400000.0
2009-07-15 06:45:00,1.23945,1.23945,1.23935,1.23935,8600000.0
2009-07-15 06:46:00,1.23945,1.23945,1.23945,1.23945,3000000.0
2009-07-15 06:47:00,1.2395,1.23975,1.2394,1.23965,46000000.0
2009-07-15 06:48:00,1.23945,1.23945,1.2394,1.23945,51400000.0
2009-07-15 06:49:00,1.23945,1.23945,1.23935,1.2394,27600000.0
2009-07-15 06:50:00,1.2393,1.23945,1.2392,1.23945,11000000.0
2009-07-15 06:51:00,1.23945,1.2396,1.23945,1.2396,22000000.0
2009-07-15 06:52:00,1.2395,1.2395,1.23925,1.23925,44200000.0
2009-07-15 06:53:00,1.23925,1.2399,1.23925,1.23965,148799999.0
2009-07-15 06:54:00,1.23955,1.23955,1.2394,1.2394,56000000.0
2009-07-15 06:55:00,1.2394,1.24015,1.2393,1.2396,131600000.0
2009-07-15 06:56:00,1.23955,1.23975,1.2395,1.23975,41400000.0
2009-07-15 06:57:00,1.23975,1.2399,1.23915,1.2398,156199999.0
2009-07-15 06:58:00,1.2399,1.24,1.2392,1.2394,246000000.0
2009-07-15 06:59:00,1.2395,1.23955,1.23925,1.23935,443000000.0
2009-07-15 07:00:00,1.23935,1.23935,1.2391,1.2392,55400000.0
2009-07-15 07:01:00,1.2391,1.2391,1.2391,1.2391,1600000.0
2009-07-15 07:02:00,1.2391,1.2391,1.2389,1.2389,99400000.0
2009-07-15 07:03:00,1.23905,1.23905,1.23895,1.239,46000000.0
2009-07-15 07:04:00,1.23875,1.23885,1.23875,1.2388,68600000.0
2009-07-15 07:05:00,1.2388,1.23905,1.2388,1.2389,112600000.0
2009-07-15 07:06:00,1.2389,1.2389,1.2388,1.23885,22200000.0
2009-07-15 07:07:00,1.23885,1.23975,1.2387,1.23965,154200000.0
2009-07-15 07:08:00,1.2397,1.2397,1.2391,1.23965,228000000.0
2009-07-15 07:09:00,1.2398,1.2399,1.23895,1.2399,147600000.0
2009-07-15 07:10:00,1.24,1.24005,1.23955,1.2398,128000000.0
2009-07-15 07:11:00,1.2397,1.23975,1.2393,1.2393,126000000.0
2009-07-15 07:12:00,1.23935,1.23975,1.23935,1.2395,40800000.0
2009-07-15 07:13:00,1.2395,1.23975,1.2395,1.23975,30400000.0
2009-07-15 07:14:00,1.23985,1.24005,1.23975,1.2398,56000000.0
2009-07-15 07:15:00,1.2398,1.24005,1.2398,1.24005,22800000.0
2009-07-15 07:16:00,1.24025,1.24035,1.2399,1.24005,165600000.0
2009-07-15 07:17:00,1.24005,1.2408,1.24005,1.2408,126000000.0
2009-07-15 07:18:00,1.24075,1.24075,1.24015,1.24035,56600000.0
2009-07-15 07:19:00,1.24045,1.24045,1.24035,1.24035,69800000.0
2009-07-15 07:20:00,1.24035,1.24035,1.2398,1.2398,211200000.0
2009-07-15 07:21:00,1.23985,1.2404,1.23985,1.2403,144000000.0
2009-07-15 07:22:00,1.24035,1.2411,1.2403,1.2407,236000000.0
2009-07-15 07:23:00,1.2407,1.2407,1.2404,1.24055,39400000.0
2009-07-15 07:24:00,1.24055,1.24055,1.2403,1.2404,169200000.0
2009-07-15 07:25:00,1.24035,1.24085,1.24035,1.2404,198600000.0
2009-07-15 07:26:00,1.2404,1.2412,1.2403,1.241,492200000.0
2009-07-15 07:27:00,1.2411,1.24125,1.24005,1.24035,261000000.0
2009-07-15 07:28:00,1.2403,1.241,1.2402,1.241,156200000.0
2009-07-15 07:29:00,1.241,1.24125,1.24025,1.2404,144000000.0
2009-07-15 07:30:00,1.2405,1.2413,1.24045,1.2406,161400000.0
2009-07-15 07:31:00,1.24075,1.24095,1.2406,1.2409,63800000.0
2009-07-15 07:32:00,1.24095,1.2413,1.24085,1.24085,129400000.0
2009-07-15 07:33:00,1.24075,1.24105,1.2407,1.24095,76200000.0
2009-07-15 07:34:00,1.241,1.24115,1.24085,1.24095,40000000.0
2009-07-15 07:35:00,1.24095,1.24125,1.24075,1.24075,62400000.0
2009-07-15 07:36:00,1.2409,1.2414,1.2409,1.24135,165800000.0
2009-07-15 07:37:00,1.24145,1.24145,1.241,1.24125,70200000.0
2009-07-15 07:38:00,1.24135,1.24135,1.24135,1.24135,3800000.0
2009-07-15 07:39:00,1.24125,1.24145,1.24125,1.2414,62800000.0
2009-07-15 07:40:00,1.2413,1.2414,1.24125,1.24135,46200000.0
2009-07-15 07:41:00,1.24145,1.24165,1.241,1.2412,289600000.0
2009-07-15 07:42:00,1.2412,1.2414,1.24075,1.24115,191600000.0
2009-07-15 07:43:00,1.2412,1.24145,1.24115,1.24135,134800000.0
2009-07-15 07:44:00,1.24135,1.24145,1.241,1.24145,104600000.0
2009-07-15 07:45:00,1.2415,1.24155,1.2411,1.24125,208200000.0
2009-07-15 07:46:00,1.2412,1.24165,1.241,1.24165,250000000.0
2009-07-15 07:47:00,1.2417,1.2417,1.2412,1.24125,151600000.0
2009-07-15 07:48:00,1.241,1.24155,1.241,1.2413,234200000.0
2009-07-15 07:49:00,1.2413,1.2416,1.24115,1.2416,95000000.0
2009-07-15 07:50:00,1.24165,1.24165,1.24145,1.24145,10800000.0
2009-07-15 07:51:00,1.24145,1.24145,1.24105,1.24115,57200000.0
2009-07-15 07:52:00,1.24115,1.24135,1.2409,1.2409,84800000.0
2009-07-15 07:53:00,1.24095,1.2413,1.24085,1.241,62000000.0
2009-07-15 07:54:00,1.241,1.241,1.24095,1.24095,62400000.0
2009-07-15 07:55:00,1.24105,1.2417,1.24105,1.24155,150800000.0
2009-07-15 07:56:00,1.2416,1.2417,1.2413,1.24155,105200000.0
2009-07-15 07:57:00,1.2415,1.2416,1.2409,1.241,139800000.0
2009-07-15 07:58:00,1.241,1.241,1.24095,1.241,79400000.0
2009-07-15 07:59:00,1.24095,1.24135,1.2408,1.2409,255000000.0
2009-07-15 08:00:00,1.2409,1.24145,1.2408,1.24125,128800000.0
2009-07-15 08:01:00,1.24115,1.24165,1.2411,1.2415,104199999.0
2009-07-15 08:02:00,1.24145,1.24145,1.2408,1.2413,258000000.0
2009-07-15 08:03:00,1.24125,1.2422,1.24115,1.24155,287400000.0
2009-07-15 08:04:00,1.24165,1.2421,1.2416,1.2421,159000000.0
2009-07-15 08:05:00,1.242,1.242,1.2414,1.24175,98600000.0
2009-07-15 08:06:00,1.24185,1.24205,1.2417,1.2417,160800000.0
2009-07-15 08:07:00,1.2417,1.2417,1.2413,1.2413,185200000.0
2009-07-15 08:08:00,1.24125,1.2415,1.241,1.2412,107600000.0
2009-07-15 08:09:00,1.24125,1.24135,1.23975,1.2402,159300000.0
2009-07-15 08:10:00,1.24025,1.24035,1.23965,1.2403,245800000.0
2009-07-15 08:11:00,1.24035,1.24055,1.2396,1.2401,308620000.0
2009-07-15 08:12:00,1.2401,1.24045,1.2401,1.2402,175000000.0
2009-07-15 08:13:00,1.2402,1.2406,1.2401,1.2406,147400000.0
2009-07-15 08:14:00,1.24065,1.2411,1.2396,1.23985,337500000.0
2009-07-15 08:15:00,1.2399,1.2399,1.2396,1.2396,81450000.0
2009-07-15 08:16:00,1.2396,1.2397,1.2396,1.2396,36600000.0
2009-07-15 08:17:00,1.23965,1.2398,1.2396,1.2396,67830000.0
2009-07-15 08:18:00,1.2396,1.2398,1.2396,1.2396,85380000.0
2009-07-15 08:19:00,1.2396,1.2401,1.2396,1.2401,211470000.0
2009-07-15 08:20:00,1.24015,1.2403,1.2396,1.23995,128600000.0
2009-07-15 08:21:00,1.23995,1.24015,1.2398,1.24015,100800000.0
2009-07-15 08:22:00,1.2402,1.24025,1.2399,1.24015,151800000.0
2009-07-15 08:23:00,1.24015,1.24065,1.2396,1.2403,214970000.0
2009-07-15 08:24:00,1.2404,1.2409,1.24,1.24015,326000000.0
2009-07-15 08:25:00,1.2402,1.24045,1.23985,1.2402,187200000.0
2009-07-15 08:26:00,1.24015,1.24055,1.2396,1.24035,372540000.0
2009-07-15 08:27:00,1.24035,1.2408,1.23985,1.2405,340200000.0
2009-07-15 08:28:00,1.24065,1.2409,1.23985,1.2403,403800000.0
2009-07-15 08:29:00,1.23995,1.2413,1.23995,1.2411,179200000.0
2009-07-15 08:30:00,1.24105,1.2413,1.24075,1.24125,217200000.0
2009-07-15 08:31:00,1.24145,1.24145,1.24065,1.24065,201600000.0
2009-07-15 08:32:00,1.2407,1.2415,1.2407,1.24095,149000000.0
2009-07-15 08:33:00,1.2412,1.242,1.2407,1.2418,309400000.0
2009-07-15 08:34:00,1.24195,1.2421,1.24095,1.24145,501200001.0
2009-07-15 08:35:00,1.24145,1.24175,1.2409,1.24105,172200000.0
2009-07-15 08:36:00,1.24105,1.24125,1.24075,1.24125,134600000.0
2009-07-15 08:37:00,1.24135,1.24155,1.2409,1.24105,308800000.0
2009-07-15 08:38:00,1.2411,1.2421,1.241,1.2421,270399999.0
2009-07-15 08:39:00,1.24205,1.24225,1.2414,1.24165,330600000.0
2009-07-15 08:40:00,1.2413,1.24195,1.24085,1.2414,310800000.0
2009-07-15 08:41:00,1.2415,1.24175,1.241,1.24115,253800000.0
2009-07-15 08:42:00,1.24115,1.2417,1.24095,1.2414,246200000.0
2009-07-15 08:43:00,1.2414,1.24235,1.2411,1.242,325400000.0
2009-07-15 08:44:00,1.242,1.242,1.24105,1.24135,192000000.0
2009-07-15 08:45:00,1.2411,1.2419,1.24095,1.2411,153200000.0
2009-07-15 08:46:00,1.24145,1.2418,1.2409,1.2417,191600000.0
2009-07-15 08:47:00,1.24072,1.2417,1.24,1.24045,168270000.0
2009-07-15 08:48:00,1.24035,1.24115,1.24,1.2409,246080000.0
2009-07-15 08:49:00,1.24085,1.241,1.24,1.2403,351230000.0
2009-07-15 08:50:00,1.24025,1.24075,1.24,1.24,335670000.0
2009-07-15 08:51:00,1.24,1.24025,1.24,1.24,70810000.0
2009-07-15 08:52:00,1.24005,1.24005,1.24,1.24,49650000.0
2009-07-15 08:53:00,1.24,1.24,1.24,1.24,18240000.0
2009-07-15 08:54:00,1.24,1.2403,1.24,1.24,102660000.0
2009-07-15 08:55:00,1.24,1.24045,1.24,1.24015,125760000.0
2009-07-15 08:56:00,1.24005,1.24035,1.24,1.2401,154920000.0
2009-07-15 08:57:00,1.2401,1.2402,1.24,1.24,38730000.0
2009-07-15 08:58:00,1.24005,1.2407,1.24,1.24065,178620000.0
2009-07-15 08:59:00,1.2405,1.24095,1.2405,1.24075,101000000.0
2009-07-15 09:00:00,1.2408,1.24105,1.2406,1.24095,140800000.0
2009-07-15 09:01:00,1.24095,1.2411,1.24075,1.241,71000000.0
2009-07-15 09:02:00,1.24095,1.24095,1.24055,1.24095,117000000.0
2009-07-15 09:03:00,1.2409,1.2411,1.24065,1.2408,136400000.0
2009-07-15 09:04:00,1.2408,1.241,1.24065,1.24075,101400000.0
2009-07-15 09:05:00,1.2408,1.2414,1.2408,1.2414,44600000.0
2009-07-15 09:06:00,1.2414,1.2418,1.24095,1.2418,286900001.0
2009-07-15 09:07:00,1.2417,1.2418,1.24115,1.2413,101000000.0
2009-07-15 09:08:00,1.24135,1.2418,1.24135,1.2417,229399999.0
2009-07-15 09:09:00,1.2418,1.2421,1.2416,1.2417,236400000.0
2009-07-15 09:10:00,1.2417,1.2419,1.2415,1.24165,177600000.0
2009-07-15 09:11:00,1.24175,1.24185,1.2411,1.24125,60800000.0
2009-07-15 09:12:00,1.24125,1.24145,1.2411,1.2413,160400000.0
2009-07-15 09:13:00,1.2413,1.2416,1.2411,1.2411,136800000.0
2009-07-15 09:14:00,1.24105,1.2422,1.2409,1.24115,193800000.0
2009-07-15 09:15:00,1.241,1.24195,1.24095,1.2415,536800001.0
2009-07-15 09:16:00,1.24145,1.2419,1.24145,1.24175,26400000.0
2009-07-15 09:17:00,1.24185,1.242,1.24165,1.24175,103400000.0
2009-07-15 09:18:00,1.24165,1.24215,1.2415,1.2421,71200000.0
2009-07-15 09:19:00,1.2421,1.2425,1.24165,1.2417,168400000.0
2009-07-15 09:20:00,1.24185,1.2421,1.24185,1.2421,65200000.0
2009-07-15 09:21:00,1.2421,1.24215,1.2419,1.24195,65000000.0
2009-07-15 09:22:00,1.24195,1.2426,1.2419,1.2424,48200000.0
2009-07-15 09:23:00,1.2424,1.2425,1.24195,1.2425,76800000.0
2009-07-15 09:24:00,1.2425,1.24255,1.2416,1.24195,116600000.0
2009-07-15 09:25:00,1.2419,1.24215,1.2418,1.24215,100400000.0
2009-07-15 09:26:00,1.24225,1.24225,1.24195,1.2421,40800000.0
2009-07-15 09:27:00,1.24215,1.24275,1.2419,1.2419,238000000.0
2009-07-15 09:28:00,1.24195,1.242,1.24165,1.2418,134399999.0
2009-07-15 09:29:00,1.2417,1.2419,1.2417,1.24185,102800000.0
2009-07-15 09:30:00,1.24205,1.24215,1.24155,1.2417,102600000.0
2009-07-15 09:31:00,1.2417,1.242,1.2417,1.24185,118800000.0
2009-07-15 09:32:00,1.24175,1.24275,1.2417,1.24245,326200000.0
2009-07-15 09:33:00,1.24205,1.24325,1.2418,1.24235,253400000.0
2009-07-15 09:34:00,1.24245,1.2427,1.24175,1.2419,204400000.0
2009-07-15 09:35:00,1.2422,1.243,1.24185,1.24295,296400000.0
2009-07-15 09:36:00,1.2431,1.2433,1.24295,1.24305,129800000.0
2009-07-15 09:37:00,1.243,1.2431,1.2429,1.2429,106400000.0
2009-07-15 09:38:00,1.24285,1.24285,1.24255,1.24285,57800000.0
2009-07-15 09:39:00,1.24285,1.24285,1.2425,1.2425,116600000.0
2009-07-15 09:40:00,1.2424,1.2425,1.2423,1.2424,117600000.0
2009-07-15 09:41:00,1.2424,1.2427,1.2421,1.24225,143400000.0
2009-07-15 09:42:00,1.2423,1.24245,1.2422,1.2423,84800000.0
2009-07-15 09:43:00,1.2423,1.24245,1.2422,1.2423,124200000.0
2009-07-15 09:44:00,1.2423,1.2423,1.2421,1.2422,110600000.0
2009-07-15 09:45:00,1.2421,1.2427,1.2421,1.2426,218200000.0
2009-07-15 09:46:00,1.2426,1.24285,1.2425,1.2426,88000000.0
2009-07-15 09:47:00,1.24255,1.24255,1.2422,1.2422,115800000.0
2009-07-15 09:48:00,1.2423,1.2425,1.24215,1.2423,222000000.0
2009-07-15 09:49:00,1.24225,1.2423,1.2421,1.2421,182800000.0
2009-07-15 09:50:00,1.24215,1.2422,1.2421,1.2421,41000000.0
2009-07-15 09:51:00,1.2421,1.2422,1.2419,1.2421,53200000.0
2009-07-15 09:52:00,1.2421,1.2422,1.242,1.242,83400000.0
2009-07-15 09:53:00,1.24205,1.2422,1.24205,1.2422,37600000.0
2009-07-15 09:54:00,1.2422,1.2423,1.24215,1.2422,27000000.0
2009-07-15 09:55:00,1.2422,1.24225,1.2422,1.2422,89600000.0
2009-07-15 09:56:00,1.2422,1.2423,1.242,1.2422,134000000.0
2009-07-15 09:57:00,1.2422,1.24245,1.242,1.2423,135400000.0
2009-07-15 09:58:00,1.2423,1.24265,1.24225,1.2423,112800000.0
2009-07-15 09:59:00,1.24235,1.2426,1.24205,1.2426,120400000.0
2009-07-15 10:00:00,1.2426,1.2426,1.2419,1.2419,96200000.0
2009-07-15 10:01:00,1.24185,1.24245,1.24185,1.2423,163600000.0
2009-07-15 10:02:00,1.24225,1.24235,1.24205,1.24215,147200000.0
2009-07-15 10:03:00,1.24225,1.24265,1.242,1.24225,170800000.0
2009-07-15 10:04:00,1.24225,1.24285,1.24225,1.2426,157800000.0
2009-07-15 10:05:00,1.2426,1.2428,1.24175,1.24245,225600000.0
2009-07-15 10:06:00,1.24245,1.24255,1.2424,1.2425,42000000.0
2009-07-15 10:07:00,1.2425,1.2426,1.2425,1.2425,133200000.0
2009-07-15 10:08:00,1.24255,1.24285,1.24235,1.24285,102800000.0
2009-07-15 10:09:00,1.243,1.24305,1.2424,1.24275,159200000.0
2009-07-15 10:10:00,1.24275,1.2429,1.2424,1.2429,116600000.0
2009-07-15 10:11:00,1.24285,1.2432,1.24275,1.2431,132600000.0
2009-07-15 10:12:00,1.2429,1.24305,1.24245,1.24295,81800000.0
2009-07-15 10:13:00,1.24295,1.2432,1.2424,1.2425,270400000.0
2009-07-15 10:14:00,1.24255,1.24255,1.2425,1.24255,103200000.0
2009-07-15 10:15:00,1.2425,1.24255,1.24235,1.2424,108400000.0
2009-07-15 10:16:00,1.2425,1.24255,1.24215,1.2423,63200000.0
2009-07-15 10:17:00,1.2423,1.24255,1.2422,1.24225,130200000.0
2009-07-15 10:18:00,1.2423,1.2429,1.24225,1.2428,120000000.0
2009-07-15 10:19:00,1.2428,1.2429,1.24215,1.24225,217400000.0
2009-07-15 10:20:00,1.24225,1.2428,1.2422,1.2426,83400000.0
2009-07-15 10:21:00,1.2427,1.24275,1.24205,1.2422,524199999.0
2009-07-15 10:22:00,1.2422,1.24305,1.24215,1.24245,301200000.0
2009-07-15 10:23:00,1.2424,1.24275,1.2421,1.24245,261400000.0
2009-07-15 10:24:00,1.2425,1.24265,1.242,1.2424,593400000.0
2009-07-15 10:25:00,1.24265,1.2431,1.2422,1.2431,327400000.0
2009-07-15 10:26:00,1.2432,1.2433,1.24205,1.2422,259600000.0
2009-07-15 10:27:00,1.2422,1.2429,1.24205,1.2429,360400000.0
2009-07-15 10:28:00,1.24305,1.24305,1.2429,1.243,32000000.0
2009-07-15 10:29:00,1.2431,1.2434,1.24275,1.2433,102000000.0
2009-07-15 10:30:00,1.24325,1.2435,1.2425,1.2426,305400000.0
2009-07-15 10:31:00,1.24265,1.243,1.2423,1.24295,189400000.0
2009-07-15 10:32:00,1.2429,1.24295,1.24235,1.24255,241400000.0
2009-07-15 10:33:00,1.24255,1.24285,1.24255,1.24285,304200000.0
2009-07-15 10:34:00,1.2428,1.24315,1.2428,1.2429,221400002.0
2009-07-15 10:35:00,1.243,1.24315,1.24265,1.2428,298600000.0
2009-07-15 10:36:00,1.2428,1.2432,1.2426,1.24275,321000000.0
2009-07-15 10:37:00,1.2429,1.24335,1.24265,1.2433,227200000.0
2009-07-15 10:38:00,1.2432,1.2433,1.24285,1.24295,291200000.0
2009-07-15 10:39:00,1.24295,1.2432,1.2429,1.2432,86200000.0
2009-07-15 10:40:00,1.24325,1.24325,1.2432,1.2432,34000000.0
2009-07-15 10:41:00,1.2432,1.2435,1.24315,1.2433,73200000.0
2009-07-15 10:42:00,1.24335,1.2437,1.24335,1.2434,281800000.0
2009-07-15 10:43:00,1.2434,1.24345,1.2434,1.2434,91400000.0
2009-07-15 10:44:00,1.2434,1.2434,1.2434,1.2434,91000000.0
2009-07-15 10:45:00,1.2434,1.2434,1.24315,1.24335,1386600000.0
2009-07-15 10:46:00,1.2433,1.2433,1.2428,1.2428,622400000.0
2009-07-15 10:47:00,1.24295,1.24325,1.2426,1.2431,331400000.0
2009-07-15 10:48:00,1.24315,1.24325,1.2428,1.2432,114600000.0
2009-07-15 10:49:00,1.2432,1.2432,1.2432,1.2432,24000000.0
2009-07-15 10:50:00,1.2432,1.2432,1.2424,1.2427,62600000.0
2009-07-15 10:51:00,1.2427,1.243,1.2424,1.2426,68000000.0
2009-07-15 10:52:00,1.2425,1.2427,1.24235,1.2424,148800000.0
2009-07-15 10:53:00,1.2425,1.243,1.24245,1.243,96600000.0
2009-07-15 10:54:00,1.243,1.243,1.243,1.243,7000000.0
2009-07-15 10:55:00,1.243,1.243,1.24235,1.24255,93800000.0
2009-07-15 10:56:00,1.24255,1.24265,1.2423,1.24245,159800000.0
2009-07-15 10:57:00,1.24255,1.2427,1.24235,1.2424,178800000.0
2009-07-15 10:58:00,1.24245,1.24265,1.2422,1.2424,217400000.0
2009-07-15 10:59:00,1.2425,1.24285,1.24245,1.24285,122400000.0
2009-07-15 11:00:00,1.24285,1.24285,1.2422,1.2424,145000000.0
2009-07-15 11:01:00,1.24235,1.24295,1.24235,1.24295,230600000.0
2009-07-15 11:02:00,1.24295,1.24295,1.2426,1.2427,68600000.0
2009-07-15 11:03:00,1.2427,1.243,1.2423,1.2423,120800000.0
2009-07-15 11:04:00,1.2424,1.24275,1.24235,1.2427,217600000.0
2009-07-15 11:05:00,1.24225,1.243,1.24215,1.243,145800000.0
2009-07-15 11:06:00,1.24295,1.24305,1.2428,1.2428,49600000.0
2009-07-15 11:07:00,1.24275,1.24275,1.2427,1.2427,19800000.0
2009-07-15 11:08:00,1.2427,1.24285,1.2427,1.2427,69400000.0
2009-07-15 11:09:00,1.2428,1.243,1.2428,1.243,16000000.0
2009-07-15 11:10:00,1.243,1.2431,1.243,1.2431,52000000.0
2009-07-15 11:11:00,1.24335,1.24355,1.2429,1.2433,62400000.0
2009-07-15 11:12:00,1.2434,1.24365,1.24325,1.2436,568600000.0
2009-07-15 11:13:00,1.2436,1.2437,1.243,1.2435,501200000.0
2009-07-15 11:14:00,1.2435,1.2436,1.24285,1.2434,483800000.0
2009-07-15 11:15:00,1.2434,1.24355,1.24335,1.24355,770200000.0
2009-07-15 11:16:00,1.24355,1.2437,1.2435,1.2435,748400000.0
2009-07-15 11:17:00,1.2435,1.2438,1.24315,1.2434,593400000.0
2009-07-15 11:18:00,1.24345,1.2435,1.24295,1.2435,575600000.0
2009-07-15 11:19:00,1.2434,1.24355,1.24295,1.2434,814000000.0
2009-07-15 11:20:00,1.24355,1.24385,1.24315,1.2434,971400000.0
2009-07-15 11:21:00,1.24345,1.24365,1.24315,1.24335,880400000.0
2009-07-15 11:22:00,1.24335,1.2436,1.243,1.24345,1209400000.0
2009-07-15 11:23:00,1.24345,1.24355,1.24285,1.243,1177600000.0
2009-07-15 11:24:00,1.24295,1.24315,1.2429,1.243,270000000.0
2009-07-15 11:25:00,1.243,1.2431,1.2428,1.24305,146400000.0
2009-07-15 11:26:00,1.24295,1.24305,1.2429,1.2429,106000000.0
2009-07-15 11:27:00,1.2429,1.24295,1.2429,1.2429,65800000.0
2009-07-15 11:28:00,1.2429,1.2431,1.24285,1.2429,134200000.0
2009-07-15 11:29:00,1.2429,1.243,1.24255,1.24265,91000000.0
2009-07-15 11:30:00,1.24265,1.24265,1.2425,1.2426,60000000.0
2009-07-15 11:31:00,1.24235,1.2424,1.24235,1.2424,44000000.0
2009-07-15 11:32:00,1.2424,1.24255,1.24235,1.2424,106000000.0
2009-07-15 11:33:00,1.2424,1.24245,1.2424,1.2424,64400000.0
2009-07-15 11:34:00,1.2424,1.24245,1.2424,1.2424,27800000.0
2009-07-15 11:35:00,1.2424,1.2424,1.242,1.2422,38000000.0
2009-07-15 11:36:00,1.24195,1.24215,1.24195,1.24205,127000000.0
2009-07-15 11:37:00,1.2421,1.24245,1.24205,1.24235,108000000.0
2009-07-15 11:38:00,1.24235,1.2427,1.24225,1.24265,173600000.0
2009-07-15 11:39:00,1.2427,1.243,1.24255,1.2429,139200000.0
2009-07-15 11:40:00,1.24285,1.2447,1.2424,1.2437,179000000.0
2009-07-15 11:41:00,1.2437,1.2451,1.24365,1.2448,465800000.0
2009-07-15 11:42:00,1.245,1.2453,1.244,1.24415,1165000000.0
2009-07-15 11:43:00,1.24415,1.245,1.24355,1.24405,577400000.0
2009-07-15 11:44:00,1.24385,1.24495,1.2438,1.2444,270400000.0
2009-07-15 11:45:00,1.2444,1.2444,1.24385,1.24415,130200000.0
2009-07-15 11:46:00,1.2442,1.2443,1.2439,1.24395,55000000.0
2009-07-15 11:47:00,1.24395,1.2447,1.2438,1.2441,295200000.0
2009-07-15 11:48:00,1.2441,1.2449,1.244,1.24465,421600000.0
2009-07-15 11:49:00,1.2446,1.2449,1.2443,1.2447,153400000.0
2009-07-15 11:50:00,1.2448,1.24705,1.24475,1.24675,498000000.0
2009-07-15 11:51:00,1.2468,1.24715,1.24575,1.24715,477200000.0
2009-07-15 11:52:00,1.2471,1.2472,1.2463,1.24675,141600000.0
2009-07-15 11:53:00,1.2466,1.2467,1.24605,1.2462,354000000.0
2009-07-15 11:54:00,1.24615,1.2469,1.2461,1.2469,322800000.0
2009-07-15 11:55:00,1.24653,1.2469,1.2464,1.2464,109200000.0
2009-07-15 11:56:00,1.24645,1.24665,1.24545,1.24575,251800000.0
2009-07-15 11:57:00,1.24565,1.2462,1.2454,1.2456,175600000.0
2009-07-15 11:58:00,1.2456,1.24565,1.24535,1.2454,140800000.0
2009-07-15 11:59:00,1.2454,1.2454,1.24475,1.2453,79800000.0
2009-07-15 12:00:00,1.2452,1.2454,1.2451,1.2451,125600000.0
2009-07-15 12:01:00,1.2451,1.2451,1.244,1.244,45280000.0
2009-07-15 12:02:00,1.24385,1.24415,1.2436,1.24415,176600000.0
2009-07-15 12:03:00,1.24425,1.24475,1.24425,1.24435,300800000.0
2009-07-15 12:04:00,1.24445,1.24505,1.24415,1.2442,273600000.0
2009-07-15 12:05:00,1.24435,1.24485,1.2443,1.2447,395000000.0
2009-07-15 12:06:00,1.2447,1.24525,1.24455,1.24475,270600000.0
2009-07-15 12:07:00,1.2448,1.2449,1.24455,1.2447,128600000.0
2009-07-15 12:08:00,1.2447,1.24475,1.24395,1.2446,218000000.0
2009-07-15 12:09:00,1.24465,1.24485,1.24435,1.2446,138200000.0
2009-07-15 12:10:00,1.2448,1.2452,1.2444,1.2449,125600000.0
2009-07-15 12:11:00,1.2448,1.2448,1.24465,1.2447,93200000.0
2009-07-15 12:12:00,1.2447,1.2451,1.2447,1.2449,204400000.0
2009-07-15 12:13:00,1.24485,1.24495,1.2444,1.2447,182600000.0
2009-07-15 12:14:00,1.2447,1.24505,1.2441,1.24435,186800000.0
2009-07-15 12:15:00,1.24425,1.24435,1.244,1.2441,277400000.0
2009-07-15 12:16:00,1.2437,1.24405,1.24365,1.24405,206800000.0
2009-07-15 12:17:00,1.2441,1.2443,1.24405,1.2443,126000000.0
2009-07-15 12:18:00,1.24425,1.2448,1.2441,1.2445,184800000.0
2009-07-15 12:19:00,1.2445,1.24465,1.24385,1.24445,196600000.0
2009-07-15 12:20:00,1.24445,1.24445,1.2438,1.24405,150800000.0
2009-07-15 12:21:00,1.24405,1.24415,1.24375,1.2438,186400000.0
2009-07-15 12:22:00,1.2438,1.2439,1.24375,1.2438,113400000.0
2009-07-15 12:23:00,1.24375,1.24405,1.2437,1.24405,58600000.0
2009-07-15 12:24:00,1.24405,1.2441,1.2435,1.2436,218400000.0
2009-07-15 12:25:00,1.24365,1.2438,1.24345,1.24355,173200000.0
2009-07-15 12:26:00,1.24345,1.24365,1.24335,1.2436,156400000.0
2009-07-15 12:27:00,1.2436,1.2441,1.2436,1.2441,60600000.0
2009-07-15 12:28:00,1.2442,1.2442,1.24325,1.2433,182200000.0
2009-07-15 12:29:00,1.2433,1.2439,1.2433,1.24385,42600000.0
2009-07-15 12:30:00,1.24335,1.24365,1.24335,1.24365,28000000.0
2009-07-15 12:31:00,1.24365,1.24385,1.2436,1.2437,29000000.0
2009-07-15 12:32:00,1.2437,1.244,1.24345,1.24365,152600000.0
2009-07-15 12:33:00,1.2437,1.24385,1.24345,1.24375,79200000.0
2009-07-15 12:34:00,1.2436,1.244,1.2436,1.24395,136400000.0
2009-07-15 12:35:00,1.244,1.244,1.2439,1.2439,128400000.0
2009-07-15 12:36:00,1.2439,1.24395,1.24385,1.24385,27600000.0
2009-07-15 12:37:00,1.24366,1.2438,1.24352,1.24356,262800000.0
2009-07-15 12:38:00,1.24405,1.24405,1.24395,1.24395,15000000.0
2009-07-15 12:39:00,1.24395,1.2444,1.24355,1.24415,154800000.0
2009-07-15 12:40:00,1.2441,1.2444,1.2436,1.24405,129200000.0
2009-07-15 12:41:00,1.24405,1.24405,1.2437,1.2438,143200000.0
2009-07-15 12:42:00,1.2438,1.24435,1.2437,1.24425,52400000.0
2009-07-15 12:43:00,1.24425,1.24425,1.24375,1.2438,36800000.0
2009-07-15 12:44:00,1.24385,1.2442,1.24385,1.2439,110200000.0
2009-07-15 12:45:00,1.24395,1.24395,1.2436,1.2436,47200000.0
2009-07-15 12:46:00,1.24355,1.24365,1.24315,1.24365,61600000.0
2009-07-15 12:47:00,1.2437,1.2437,1.24325,1.24355,54000000.0
2009-07-15 12:48:00,1.2436,1.24375,1.2436,1.2436,27000000.0
2009-07-15 12:49:00,1.24375,1.2442,1.24375,1.2441,36200000.0
2009-07-15 12:50:00,1.2441,1.2442,1.2435,1.24365,50400000.0
2009-07-15 12:51:00,1.24355,1.24405,1.24345,1.24345,141000000.0
2009-07-15 12:52:00,1.24355,1.2439,1.24355,1.24385,115000000.0
2009-07-15 12:53:00,1.24385,1.24385,1.24365,1.24365,87200000.0
2009-07-15 12:54:00,1.24365,1.2439,1.2434,1.24375,102000000.0
2009-07-15 12:55:00,1.24385,1.2443,1.2438,1.2442,211200000.0
2009-07-15 12:56:00,1.24435,1.2444,1.2438,1.2438,273400000.0
2009-07-15 12:57:00,1.24385,1.2441,1.2434,1.24355,484800000.0
2009-07-15 12:58:00,1.24375,1.24375,1.24315,1.2433,377420000.0
2009-07-15 12:59:00,1.24325,1.24345,1.24315,1.2432,191800000.0
2009-07-15 13:00:00,1.2432,1.24345,1.24315,1.24315,201680000.0
2009-07-15 13:01:00,1.24315,1.24315,1.24315,1.24315,78300000.0
2009-07-15 13:02:00,1.24315,1.24325,1.24315,1.24315,108500000.0
2009-07-15 13:03:00,1.24315,1.24315,1.24315,1.24315,84780000.0
2009-07-15 13:04:00,1.24315,1.24315,1.24315,1.24315,78220000.0
2009-07-15 13:05:00,1.24315,1.24315,1.24315,1.24315,122580000.0
2009-07-15 13:06:00,1.24315,1.24315,1.24315,1.24315,100980000.0
2009-07-15 13:07:00,1.24315,1.24315,1.24315,1.24315,91800000.0
2009-07-15 13:08:00,1.24315,1.24315,1.24255,1.24315,111780000.0
2009-07-15 13:09:00,1.24315,1.2432,1.24315,1.24315,123840000.0
2009-07-15 13:10:00,1.24315,1.24315,1.24315,1.24315,129600000.0
2009-07-15 13:11:00,1.24315,1.24315,1.24275,1.24305,197310000.0
2009-07-15 13:12:00,1.24305,1.24305,1.2425,1.2427,263300000.0
2009-07-15 13:13:00,1.2427,1.2428,1.2427,1.2427,87200000.0
2009-07-15 13:14:00,1.2427,1.2427,1.24245,1.24245,102680000.0
2009-07-15 13:15:00,1.24245,1.24285,1.24245,1.2428,91840000.0
2009-07-15 13:16:00,1.2427,1.2427,1.24245,1.24255,89070000.0
2009-07-15 13:17:00,1.24265,1.2427,1.24165,1.24245,98070000.0
2009-07-15 13:18:00,1.24245,1.24245,1.24245,1.24245,103170000.0
2009-07-15 13:19:00,1.24245,1.24245,1.2417,1.24245,114720000.0
2009-07-15 13:20:00,1.24245,1.24245,1.24155,1.242,88330000.0
2009-07-15 13:21:00,1.24205,1.24205,1.24125,1.2415,206600000.0
2009-07-15 13:22:00,1.24155,1.24185,1.2412,1.24155,301000000.0
2009-07-15 13:23:00,1.24135,1.2419,1.2412,1.2418,89590000.0
2009-07-15 13:24:00,1.2419,1.2419,1.2412,1.24155,165529999.0
2009-07-15 13:25:00,1.24155,1.2418,1.2412,1.24155,226600000.0
2009-07-15 13:26:00,1.24155,1.24205,1.2414,1.24205,190200000.0
2009-07-15 13:27:00,1.24205,1.2423,1.24185,1.24195,127200000.0
2009-07-15 13:28:00,1.24215,1.2422,1.24205,1.24205,65600000.0
2009-07-15 13:29:00,1.24205,1.24205,1.24125,1.24175,396799999.0
2009-07-15 13:30:00,1.24155,1.2421,1.2414,1.24175,315200000.0
2009-07-15 13:31:00,1.2414,1.2417,1.2412,1.2412,126730000.0
2009-07-15 13:32:00,1.2412,1.2415,1.2412,1.2412,175260000.0
2009-07-15 13:33:00,1.2412,1.2414,1.2412,1.2412,108790000.0
2009-07-15 13:34:00,1.2412,1.2414,1.2412,1.2412,127230000.0
2009-07-15 13:35:00,1.2412,1.24135,1.2412,1.2412,161530000.0
2009-07-15 13:36:00,1.2412,1.2416,1.2412,1.2412,139550000.0
2009-07-15 13:37:00,1.2412,1.24155,1.2412,1.2412,270860000.0
2009-07-15 13:38:00,1.2412,1.24155,1.2412,1.2412,205380000.0
2009-07-15 13:39:00,1.2412,1.2415,1.2412,1.2412,389030000.0
2009-07-15 13:40:00,1.2412,1.24125,1.2412,1.2412,199900000.0
2009-07-15 13:41:00,1.2412,1.24145,1.2412,1.2413,323820000.0
2009-07-15 13:42:00,1.24135,1.24155,1.24125,1.2413,80200000.0
2009-07-15 13:43:00,1.24135,1.2421,1.2412,1.24125,390230000.0
2009-07-15 13:44:00,1.2412,1.2416,1.2412,1.2412,287900000.0
2009-07-15 13:45:00,1.2412,1.2417,1.2412,1.24145,258160000.0
2009-07-15 13:46:00,1.24145,1.24205,1.24125,1.2418,286800000.0
2009-07-15 13:47:00,1.24175,1.24195,1.2412,1.2412,394220000.0
2009-07-15 13:48:00,1.2412,1.24175,1.2412,1.2412,153040000.0
2009-07-15 13:49:00,1.2412,1.24175,1.2412,1.2413,236350000.0
2009-07-15 13:50:00,1.2413,1.24165,1.2413,1.24155,73800000.0
2009-07-15 13:51:00,1.24155,1.2425,1.24155,1.2423,176200000.0
2009-07-15 13:52:00,1.24225,1.24225,1.24175,1.24175,70800000.0
2009-07-15 13:53:00,1.24165,1.242,1.2412,1.24175,188400000.0
2009-07-15 13:54:00,1.24175,1.24195,1.2413,1.2419,256400000.0
2009-07-15 13:55:00,1.2419,1.2419,1.2412,1.2415,214160000.0
2009-07-15 13:56:00,1.2415,1.24195,1.2412,1.2412,293570000.0
2009-07-15 13:57:00,1.2412,1.24135,1.2412,1.2412,220530000.0
2009-07-15 13:58:00,1.2412,1.24175,1.2412,1.24145,252980000.0
2009-07-15 13:59:00,1.24145,1.2417,1.2412,1.2412,224370000.0
2009-07-15 14:00:00,1.2412,1.2412,1.2412,1.2412,108120000.0
2009-07-15 14:01:00,1.2412,1.2413,1.2408,1.24085,127640000.0
2009-07-15 14:02:00,1.24085,1.24085,1.23985,1.24085,104430000.0
2009-07-15 14:03:00,1.24085,1.24085,1.2405,1.24085,100890000.0
2009-07-15 14:04:00,1.24085,1.24085,1.2398,1.23995,255250000.0
2009-07-15 14:05:00,1.23995,1.2405,1.23975,1.24005,321600000.0
2009-07-15 14:06:00,1.24,1.2404,1.2394,1.24005,598600000.0
2009-07-15 14:07:00,1.23995,1.24005,1.2395,1.2398,188600000.0
2009-07-15 14:08:00,1.2398,1.24105,1.23975,1.24095,231600000.0
2009-07-15 14:09:00,1.24095,1.24095,1.24045,1.24065,68600000.0
2009-07-15 14:10:00,1.24065,1.241,1.2406,1.2407,107000000.0
2009-07-15 14:11:00,1.24075,1.24075,1.24025,1.24055,78600000.0
2009-07-15 14:12:00,1.2407,1.24085,1.2402,1.24045,230400000.0
2009-07-15 14:13:00,1.2405,1.24065,1.2395,1.2401,387600000.0
2009-07-15 14:14:00,1.24015,1.2406,1.2401,1.2404,102800000.0
2009-07-15 14:15:00,1.2404,1.24065,1.2398,1.24065,616200000.0
2009-07-15 14:16:00,1.24065,1.24065,1.24005,1.24055,180000000.0
2009-07-15 14:17:00,1.24045,1.24045,1.24015,1.24035,132000000.0
2009-07-15 14:18:00,1.24035,1.2407,1.23965,1.2397,353200000.0
2009-07-15 14:19:00,1.2397,1.24065,1.2396,1.2406,333400000.0
2009-07-15 14:20:00,1.2407,1.2408,1.2401,1.24065,292400001.0
2009-07-15 14:21:00,1.2407,1.2409,1.23995,1.2409,332200000.0
2009-07-15 14:22:00,1.24085,1.241,1.2404,1.2404,495199999.0
2009-07-15 14:23:00,1.2403,1.241,1.24005,1.24075,372600000.0
2009-07-15 14:24:00,1.24075,1.2411,1.24005,1.2402,266200000.0
2009-07-15 14:25:00,1.2402,1.24045,1.23965,1.2402,194000000.0
2009-07-15 14:26:00,1.2403,1.24065,1.24025,1.24065,99400000.0
2009-07-15 14:27:00,1.24065,1.2407,1.24025,1.24045,154000000.0
2009-07-15 14:28:00,1.24045,1.24045,1.2399,1.24015,184200000.0
2009-07-15 14:29:00,1.24015,1.24065,1.23975,1.24005,294000000.0
2009-07-15 14:30:00,1.2401,1.2412,1.2401,1.24065,414000000.0
2009-07-15 14:31:00,1.2407,1.2409,1.23995,1.24045,414600000.0
2009-07-15 14:32:00,1.2406,1.24095,1.23975,1.23975,102000000.0
2009-07-15 14:33:00,1.24,1.24025,1.23855,1.2386,354000000.0
2009-07-15 14:34:00,1.23885,1.2396,1.23865,1.2392,289600000.0
2009-07-15 14:35:00,1.23925,1.2401,1.23915,1.23995,294400000.0
2009-07-15 14:36:00,1.2399,1.23995,1.23935,1.2396,503600000.0
2009-07-15 14:37:00,1.2397,1.24015,1.2396,1.24,328000000.0
2009-07-15 14:38:00,1.24005,1.24025,1.23935,1.2397,430200000.0
2009-07-15 14:39:00,1.23955,1.2401,1.2392,1.23995,282200000.0
2009-07-15 14:40:00,1.2398,1.23995,1.23925,1.23985,167800000.0
2009-07-15 14:41:00,1.2398,1.2401,1.2396,1.2396,125200000.0
2009-07-15 14:42:00,1.2395,1.24045,1.2395,1.2398,399400000.0
2009-07-15 14:43:00,1.2398,1.24015,1.23915,1.23925,393600000.0
2009-07-15 14:44:00,1.23925,1.23975,1.23925,1.2395,459800000.0
2009-07-15 14:45:00,1.23955,1.2397,1.2392,1.23935,710000000.0
2009-07-15 14:46:00,1.2394,1.23975,1.2392,1.2397,489200000.0
2009-07-15 14:47:00,1.2394,1.2402,1.23915,1.23915,536799999.0
2009-07-15 14:48:00,1.2395,1.23995,1.2389,1.2396,251200000.0
2009-07-15 14:49:00,1.23955,1.2398,1.2392,1.23935,350000000.0
2009-07-15 14:50:00,1.23945,1.2397,1.23935,1.2395,294800000.0
2009-07-15 14:51:00,1.2395,1.23975,1.2389,1.239,329200000.0
2009-07-15 14:52:00,1.23895,1.23965,1.2387,1.23885,282400000.0
2009-07-15 14:53:00,1.2389,1.23905,1.2384,1.239,298600000.0
2009-07-15 14:54:00,1.23915,1.2393,1.23865,1.23895,240600000.0
2009-07-15 14:55:00,1.23905,1.23915,1.2386,1.23865,173400000.0
2009-07-15 14:56:00,1.2387,1.2391,1.23835,1.239,192000000.0
2009-07-15 14:57:00,1.239,1.23915,1.2389,1.239,143000000.0
2009-07-15 14:58:00,1.239,1.23905,1.23885,1.23895,120600000.0
2009-07-15 14:59:00,1.23895,1.23955,1.23895,1.239,154000000.0
2009-07-15 15:00:00,1.239,1.23915,1.2389,1.239,83200000.0
2009-07-15 15:01:00,1.239,1.2392,1.2389,1.239,167000000.0
2009-07-15 15:02:00,1.239,1.2396,1.23865,1.2388,154600000.0
2009-07-15 15:03:00,1.23865,1.2389,1.23835,1.2388,306200000.0
2009-07-15 15:04:00,1.2388,1.239,1.23855,1.23885,186000000.0
2009-07-15 15:05:00,1.2388,1.23935,1.2385,1.2387,549399999.0
2009-07-15 15:06:00,1.2387,1.239,1.2384,1.23855,292800000.0
2009-07-15 15:07:00,1.23855,1.2392,1.23835,1.2387,489600000.0
2009-07-15 15:08:00,1.2387,1.2388,1.23805,1.23805,108400000.0
2009-07-15 15:09:00,1.23815,1.23835,1.2379,1.23805,118000000.0
2009-07-15 15:10:00,1.23805,1.2386,1.23805,1.2382,175200000.0
2009-07-15 15:11:00,1.23835,1.2393,1.2382,1.2387,269200000.0
2009-07-15 15:12:00,1.23885,1.239,1.23805,1.2383,87600000.0
2009-07-15 15:13:00,1.2382,1.23835,1.23765,1.23835,123600000.0
2009-07-15 15:14:00,1.2383,1.2383,1.23765,1.23765,198800000.0
2009-07-15 15:15:00,1.2378,1.23825,1.2373,1.2382,213200000.0
2009-07-15 15:16:00,1.2383,1.2383,1.23775,1.238,113000000.0
2009-07-15 15:17:00,1.2381,1.239,1.23795,1.23805,193600000.0
2009-07-15 15:18:00,1.2381,1.2387,1.2381,1.2387,235400000.0
2009-07-15 15:19:00,1.2387,1.2387,1.23825,1.23825,268200000.0
2009-07-15 15:20:00,1.2382,1.2386,1.238,1.23835,235200000.0
2009-07-15 15:21:00,1.23835,1.23875,1.2381,1.2387,312600000.0
2009-07-15 15:22:00,1.2387,1.23875,1.2384,1.2386,205200000.0
2009-07-15 15:23:00,1.2386,1.2388,1.23825,1.23845,173600000.0
2009-07-15 15:24:00,1.23835,1.23865,1.23835,1.2386,102200000.0
2009-07-15 15:25:00,1.2387,1.2387,1.23825,1.2383,117400000.0
2009-07-15 15:26:00,1.23825,1.23825,1.23775,1.2379,183000000.0
2009-07-15 15:27:00,1.238,1.2384,1.23795,1.2383,70400000.0
2009-07-15 15:28:00,1.2383,1.2383,1.23775,1.2378,110000000.0
2009-07-15 15:29:00,1.23795,1.23835,1.23765,1.23775,218600000.0
2009-07-15 15:30:00,1.2378,1.2381,1.23745,1.2376,350600000.0
2009-07-15 15:31:00,1.23765,1.23825,1.23735,1.2379,482800000.0
2009-07-15 15:32:00,1.238,1.23815,1.2375,1.23795,428400000.0
2009-07-15 15:33:00,1.23795,1.2383,1.23755,1.23795,445399999.0
2009-07-15 15:34:00,1.23775,1.2382,1.2373,1.2378,251600000.0
2009-07-15 15:35:00,1.2378,1.2379,1.2372,1.23755,381400000.0
2009-07-15 15:36:00,1.23755,1.238,1.23745,1.23775,208400000.0
2009-07-15 15:37:00,1.23785,1.23805,1.2376,1.23775,237400000.0
2009-07-15 15:38:00,1.2378,1.23805,1.2373,1.23795,273999999.0
2009-07-15 15:39:00,1.23795,1.23815,1.23715,1.23805,224800000.0
2009-07-15 15:40:00,1.23815,1.23855,1.23755,1.23815,334399999.0
2009-07-15 15:41:00,1.2381,1.23875,1.23785,1.2384,172800000.0
2009-07-15 15:42:00,1.2382,1.23885,1.2379,1.2387,218200000.0
2009-07-15 15:43:00,1.2388,1.2392,1.23865,1.23865,348000000.0
2009-07-15 15:44:00,1.23865,1.2392,1.23775,1.2379,445200000.0
2009-07-15 15:45:00,1.23795,1.2381,1.2376,1.2376,313000001.0
2009-07-15 15:46:00,1.2377,1.2378,1.2377,1.2377,88000000.0
2009-07-15 15:47:00,1.2377,1.23775,1.23755,1.2377,194000000.0
2009-07-15 15:48:00,1.2377,1.23795,1.23745,1.23785,382600000.0
2009-07-15 15:49:00,1.2378,1.23805,1.2374,1.23755,424400001.0
2009-07-15 15:50:00,1.23755,1.2386,1.2374,1.238,332599999.0
2009-07-15 15:51:00,1.23785,1.2387,1.23745,1.2375,122800000.0
2009-07-15 15:52:00,1.2375,1.238,1.2375,1.23795,328200000.0
2009-07-15 15:53:00,1.2379,1.2381,1.2379,1.238,125000000.0
2009-07-15 15:54:00,1.2381,1.23835,1.2378,1.2378,255400000.0
2009-07-15 15:55:00,1.238,1.2382,1.2378,1.2378,219000000.0
2009-07-15 15:56:00,1.2378,1.2383,1.23755,1.238,351800000.0
2009-07-15 15:57:00,1.2379,1.2382,1.2378,1.2382,233600000.0
2009-07-15 15:58:00,1.23815,1.2382,1.2376,1.2377,254600000.0
2009-07-15 15:59:00,1.2377,1.23785,1.2376,1.2376,170000000.0
2009-07-15 16:00:00,1.2377,1.23795,1.2375,1.2376,203200000.0
2009-07-15 16:01:00,1.2377,1.2378,1.2375,1.23765,166400000.0
2009-07-15 16:02:00,1.23755,1.238,1.2373,1.2376,226600000.0
2009-07-15 16:03:00,1.23755,1.2379,1.2374,1.2376,309400000.0
2009-07-15 16:04:00,1.23755,1.23805,1.23725,1.23755,267400000.0
2009-07-15 16:05:00,1.23755,1.23815,1.2374,1.23745,217800000.0
2009-07-15 16:06:00,1.23745,1.23805,1.23745,1.23775,350400000.0
2009-07-15 16:07:00,1.23785,1.23805,1.2373,1.2374,304400000.0
2009-07-15 16:08:00,1.23735,1.23745,1.2372,1.2373,158200000.0
2009-07-15 16:09:00,1.2373,1.23755,1.23715,1.2372,282200000.0
2009-07-15 16:10:00,1.2372,1.23735,1.23705,1.2372,232200000.0
2009-07-15 16:11:00,1.2372,1.2374,1.237,1.23725,325400000.0
2009-07-15 16:12:00,1.23715,1.2378,1.23695,1.2378,481000000.0
2009-07-15 16:13:00,1.2378,1.23795,1.23685,1.2376,301200000.0
2009-07-15 16:14:00,1.2377,1.23775,1.2371,1.2371,202200000.0
2009-07-15 16:15:00,1.23715,1.2375,1.237,1.2371,306800000.0
2009-07-15 16:16:00,1.2371,1.23725,1.23695,1.2371,218600000.0
2009-07-15 16:17:00,1.2371,1.23725,1.23685,1.23705,146400000.0
2009-07-15 16:18:00,1.23705,1.23745,1.23685,1.2369,267800000.0
2009-07-15 16:19:00,1.23695,1.2375,1.23675,1.23735,336600000.0
2009-07-15 16:20:00,1.23735,1.2375,1.2368,1.2371,399200000.0
2009-07-15 16:21:00,1.2371,1.2373,1.2368,1.23705,203800000.0
2009-07-15 16:22:00,1.23705,1.23705,1.23665,1.2367,345800000.0
2009-07-15 16:23:00,1.2367,1.2371,1.2367,1.23705,101400000.0
2009-07-15 16:24:00,1.2371,1.2371,1.23665,1.23695,242600000.0
2009-07-15 16:25:00,1.23695,1.23735,1.23695,1.23725,161400000.0
2009-07-15 16:26:00,1.23725,1.2376,1.23655,1.2373,423000000.0
2009-07-15 16:27:00,1.2369,1.23795,1.2369,1.23775,345400000.0
2009-07-15 16:28:00,1.2378,1.23785,1.2373,1.23775,277600000.0
2009-07-15 16:29:00,1.23775,1.23775,1.2372,1.2373,474600000.0
2009-07-15 16:30:00,1.23725,1.2377,1.23705,1.23715,708999999.0
2009-07-15 16:31:00,1.23715,1.23795,1.2369,1.23695,467000000.0
2009-07-15 16:32:00,1.23695,1.23775,1.2369,1.23775,429400000.0
2009-07-15 16:33:00,1.23775,1.23775,1.23685,1.23725,550600000.0
2009-07-15 16:34:00,1.23735,1.2375,1.23685,1.2369,441000001.0
2009-07-15 16:35:00,1.237,1.23755,1.2369,1.237,386200000.0
2009-07-15 16:36:00,1.23705,1.2379,1.237,1.23745,565600000.0
2009-07-15 16:37:00,1.23745,1.23745,1.23705,1.23715,465399999.0
2009-07-15 16:38:00,1.2371,1.2375,1.23705,1.23735,526600000.0
2009-07-15 16:39:00,1.23735,1.23775,1.23705,1.2375,484600000.0
2009-07-15 16:40:00,1.23755,1.238,1.23735,1.2378,382200000.0
2009-07-15 16:41:00,1.2378,1.23815,1.23725,1.2376,412400000.0
2009-07-15 16:42:00,1.23765,1.23835,1.2375,1.23825,415400000.0
2009-07-15 16:43:00,1.2378,1.2383,1.23775,1.23815,447599999.0
2009-07-15 16:44:00,1.2379,1.23855,1.23785,1.2383,284600000.0
2009-07-15 16:45:00,1.23825,1.2384,1.2373,1.2381,478199999.0
2009-07-15 16:46:00,1.23825,1.23825,1.2376,1.23785,426200000.0
2009-07-15 16:47:00,1.2379,1.23805,1.2373,1.23755,679000000.0
2009-07-15 16:48:00,1.2376,1.23765,1.2373,1.23735,374600000.0
2009-07-15 16:49:00,1.23765,1.2379,1.23735,1.2377,237200000.0
2009-07-15 16:50:00,1.2377,1.23795,1.2372,1.23755,308800000.0
2009-07-15 16:51:00,1.23755,1.23765,1.2373,1.23735,227000000.0
2009-07-15 16:52:00,1.2374,1.23795,1.23725,1.2377,272400000.0
2009-07-15 16:53:00,1.2376,1.23805,1.23725,1.23765,166400000.0
2009-07-15 16:54:00,1.23765,1.23815,1.23715,1.2372,176000000.0
2009-07-15 16:55:00,1.23725,1.23755,1.2371,1.23735,141200000.0
2009-07-15 16:56:00,1.2374,1.23765,1.2371,1.23725,170400000.0
2009-07-15 16:57:00,1.23715,1.23815,1.2371,1.2372,240800000.0
2009-07-15 16:58:00,1.23725,1.2376,1.23705,1.2371,232000000.0
2009-07-15 16:59:00,1.23715,1.2375,1.23695,1.237,263800000.0
2009-07-15 17:00:00,1.2371,1.23745,1.23685,1.237,281200000.0
2009-07-15 17:01:00,1.23705,1.23755,1.2365,1.23735,227400000.0
2009-07-15 17:02:00,1.23725,1.2375,1.23695,1.237,496400000.0
2009-07-15 17:03:00,1.237,1.23735,1.23685,1.237,719200000.0
2009-07-15 17:04:00,1.237,1.2376,1.23695,1.2376,655999999.0
2009-07-15 17:05:00,1.23755,1.2377,1.23715,1.2374,464000000.0
2009-07-15 17:06:00,1.2374,1.2377,1.23685,1.2377,449600000.0
2009-07-15 17:07:00,1.2377,1.2377,1.2372,1.2373,368199999.0
2009-07-15 17:08:00,1.23735,1.2378,1.237,1.23725,553199998.0
2009-07-15 17:09:00,1.23725,1.23785,1.23715,1.2376,506000000.0
2009-07-15 17:10:00,1.2377,1.2377,1.23685,1.23725,572800000.0
2009-07-15 17:11:00,1.23745,1.2379,1.2372,1.2372,379599999.0
2009-07-15 17:12:00,1.2374,1.2376,1.2373,1.23745,431799999.0
2009-07-15 17:13:00,1.23745,1.23775,1.237,1.23705,415600000.0
2009-07-15 17:14:00,1.23715,1.23745,1.2371,1.23745,190400000.0
2009-07-15 17:15:00,1.23745,1.23795,1.2368,1.23785,412200000.0
2009-07-15 17:16:00,1.23785,1.2383,1.2373,1.23815,363600000.0
2009-07-15 17:17:00,1.2383,1.23885,1.23775,1.2386,424599999.0
2009-07-15 17:18:00,1.23865,1.2389,1.23825,1.23865,347800000.0
2009-07-15 17:19:00,1.23865,1.23895,1.23845,1.23855,260400000.0
2009-07-15 17:20:00,1.23865,1.23885,1.23795,1.23835,170400000.0
2009-07-15 17:21:00,1.23835,1.23875,1.23795,1.23875,223000000.0
2009-07-15 17:22:00,1.2388,1.2394,1.2383,1.2391,383000000.0
2009-07-15 17:23:00,1.239,1.23905,1.23855,1.23865,475800000.0
2009-07-15 17:24:00,1.23865,1.2393,1.23855,1.239,398000000.0
2009-07-15 17:25:00,1.2389,1.239,1.2386,1.2389,386000000.0
2009-07-15 17:26:00,1.23885,1.2393,1.2387,1.2391,351000000.0
2009-07-15 17:27:00,1.2391,1.2395,1.2388,1.23915,371800000.0
2009-07-15 17:28:00,1.2391,1.2393,1.2386,1.2388,402800000.0
2009-07-15 17:29:00,1.2389,1.23955,1.2388,1.2392,253000000.0
2009-07-15 17:30:00,1.23925,1.23955,1.239,1.2395,460800000.0
2009-07-15 17:31:00,1.23945,1.2395,1.2391,1.2395,439200000.0
2009-07-15 17:32:00,1.2395,1.24,1.2391,1.23985,446200000.0
2009-07-15 17:33:00,1.2398,1.24005,1.2395,1.24,465200000.0
2009-07-15 17:34:00,1.24,1.2401,1.2399,1.2399,80800000.0
2009-07-15 17:35:00,1.2399,1.24025,1.23945,1.23955,502200000.0
2009-07-15 17:36:00,1.23955,1.24005,1.2394,1.23945,470600000.0
2009-07-15 17:37:00,1.23935,1.23975,1.23915,1.2393,325000000.0
2009-07-15 17:38:00,1.23945,1.2396,1.2391,1.2392,106800000.0
2009-07-15 17:39:00,1.2392,1.2398,1.239,1.2393,239400000.0
2009-07-15 17:40:00,1.2394,1.2394,1.239,1.2393,350000000.0
2009-07-15 17:41:00,1.2391,1.23985,1.239,1.23955,382200000.0
2009-07-15 17:42:00,1.23955,1.23955,1.239,1.23955,300800000.0
2009-07-15 17:43:00,1.2393,1.23965,1.23905,1.23915,277400000.0
2009-07-15 17:44:00,1.2393,1.24015,1.2392,1.2398,233400000.0
2009-07-15 17:45:00,1.2398,1.24,1.2397,1.2398,153600000.0
2009-07-15 17:46:00,1.2397,1.2399,1.2396,1.2396,202200000.0
2009-07-15 17:47:00,1.23965,1.23975,1.23905,1.2394,303600000.0
2009-07-15 17:48:00,1.23945,1.23945,1.239,1.2391,244400000.0
2009-07-15 17:49:00,1.2392,1.2392,1.2389,1.23905,133400000.0
2009-07-15 17:50:00,1.23905,1.2392,1.2389,1.2392,219000000.0
2009-07-15 17:51:00,1.2392,1.23935,1.23885,1.23885,185800000.0
2009-07-15 17:52:00,1.2389,1.239,1.2388,1.2388,171000000.0
2009-07-15 17:53:00,1.2388,1.2388,1.2386,1.2387,94600000.0
2009-07-15 17:54:00,1.2387,1.2387,1.2386,1.23865,45600000.0
2009-07-15 17:55:00,1.23865,1.23875,1.23845,1.2385,122800000.0
2009-07-15 17:56:00,1.2386,1.23875,1.2385,1.2386,188200000.0
2009-07-15 17:57:00,1.23855,1.23855,1.2383,1.2383,112000000.0
2009-07-15 17:58:00,1.2383,1.23845,1.2382,1.23825,128200000.0
2009-07-15 17:59:00,1.23825,1.23865,1.23815,1.2383,233200000.0
2009-07-15 18:00:00,1.2383,1.23845,1.2381,1.23845,100600000.0
2009-07-15 18:01:00,1.23845,1.23845,1.2381,1.2381,90400000.0
2009-07-15 18:02:00,1.2381,1.2381,1.2381,1.2381,52800000.0
2009-07-15 18:03:00,1.238,1.23855,1.23785,1.2382,142200000.0
2009-07-15 18:04:00,1.2383,1.23895,1.2382,1.23825,215400000.0
2009-07-15 18:05:00,1.2382,1.23865,1.23795,1.238,236200000.0
2009-07-15 18:06:00,1.238,1.2381,1.23785,1.23785,62800000.0
2009-07-15 18:07:00,1.2379,1.23805,1.2378,1.2378,68400000.0
2009-07-15 18:08:00,1.2378,1.2378,1.2377,1.2377,12800000.0
2009-07-15 18:09:00,1.2377,1.23775,1.2375,1.2377,64400000.0
2009-07-15 18:10:00,1.2376,1.23775,1.2374,1.23745,146200000.0
2009-07-15 18:11:00,1.2374,1.238,1.23735,1.23785,178200000.0
2009-07-15 18:12:00,1.23785,1.23815,1.2375,1.2377,271800000.0
2009-07-15 18:13:00,1.23775,1.23825,1.23775,1.23795,80200000.0
2009-07-15 18:14:00,1.23785,1.2383,1.23765,1.23785,116800000.0
2009-07-15 18:15:00,1.23785,1.2381,1.23745,1.2378,169600000.0
2009-07-15 18:16:00,1.2378,1.23815,1.2377,1.238,157400000.0
2009-07-15 18:17:00,1.238,1.2381,1.2374,1.23755,352200000.0
2009-07-15 18:18:00,1.23755,1.23795,1.2375,1.2375,234400000.0
2009-07-15 18:19:00,1.2375,1.23775,1.23735,1.23765,187600000.0
2009-07-15 18:20:00,1.23765,1.2377,1.2372,1.2375,410400000.0
2009-07-15 18:21:00,1.23755,1.238,1.23755,1.238,135600000.0
2009-07-15 18:22:00,1.23805,1.23825,1.23785,1.2379,107800000.0
2009-07-15 18:23:00,1.2379,1.23805,1.23775,1.2379,58600000.0
2009-07-15 18:24:00,1.2379,1.238,1.2375,1.23755,165600000.0
2009-07-15 18:25:00,1.23765,1.23795,1.23745,1.23795,137200000.0
2009-07-15 18:26:00,1.2379,1.238,1.2375,1.2379,189600000.0
2009-07-15 18:27:00,1.23785,1.2379,1.23765,1.23785,81800000.0
2009-07-15 18:28:00,1.23785,1.23785,1.2373,1.2373,203200000.0
2009-07-15 18:29:00,1.23765,1.2377,1.2375,1.23755,193600000.0
2009-07-15 18:30:00,1.23765,1.23765,1.2372,1.2373,168600000.0
2009-07-15 18:31:00,1.2373,1.23735,1.2371,1.23735,104000000.0
2009-07-15 18:32:00,1.23735,1.23745,1.23735,1.23735,39600000.0
2009-07-15 18:33:00,1.23725,1.23825,1.2369,1.23705,393600000.0
2009-07-15 18:34:00,1.23715,1.23815,1.23705,1.23815,415200000.0
2009-07-15 18:35:00,1.2381,1.23815,1.23715,1.2373,304000000.0
2009-07-15 18:36:00,1.2373,1.2376,1.23705,1.23715,291200000.0
2009-07-15 18:37:00,1.2372,1.2372,1.2369,1.237,167000000.0
2009-07-15 18:38:00,1.2369,1.2376,1.23675,1.23745,128000000.0
2009-07-15 18:39:00,1.2374,1.2374,1.23675,1.2369,215400000.0
2009-07-15 18:40:00,1.2368,1.23685,1.2368,1.2368,59400000.0
2009-07-15 18:41:00,1.2368,1.2368,1.2353,1.2367,55900000.0
2009-07-15 18:42:00,1.2367,1.2367,1.23535,1.2362,43400000.0
2009-07-15 18:43:00,1.2364,1.2364,1.23515,1.2354,146800000.0
2009-07-15 18:44:00,1.23545,1.2357,1.23545,1.2356,140800000.0
2009-07-15 18:45:00,1.23575,1.2358,1.23495,1.23495,265200000.0
2009-07-15 18:46:00,1.235,1.2353,1.2348,1.235,256200000.0
2009-07-15 18:47:00,1.235,1.23515,1.23475,1.235,144000000.0
2009-07-15 18:48:00,1.235,1.23515,1.23475,1.2348,137000000.0
2009-07-15 18:49:00,1.23435,1.235,1.23425,1.2345,37200000.0
2009-07-15 18:50:00,1.23465,1.23555,1.23465,1.23555,191200000.0
2009-07-15 18:51:00,1.23545,1.23555,1.23505,1.23525,243400000.0
2009-07-15 18:52:00,1.2352,1.23545,1.23465,1.23475,225200000.0
2009-07-15 18:53:00,1.23475,1.2358,1.2346,1.2351,365000000.0
2009-07-15 18:54:00,1.23505,1.236,1.23505,1.2356,213400000.0
2009-07-15 18:55:00,1.23585,1.2364,1.23505,1.23595,251400000.0
2009-07-15 18:56:00,1.23585,1.2361,1.23535,1.23555,117800000.0
2009-07-15 18:57:00,1.23555,1.2361,1.23535,1.236,382200000.0
2009-07-15 18:58:00,1.23605,1.23615,1.23545,1.23545,204400000.0
2009-07-15 18:59:00,1.2355,1.23565,1.2351,1.23565,335600000.0
2009-07-15 19:00:00,1.2356,1.2359,1.2351,1.2351,262200000.0
2009-07-15 19:01:00,1.2353,1.23575,1.23505,1.2352,107400000.0
2009-07-15 19:02:00,1.2352,1.2353,1.235,1.23515,200600000.0
2009-07-15 19:03:00,1.2353,1.23565,1.23495,1.235,252600000.0
2009-07-15 19:04:00,1.2352,1.2352,1.2352,1.2352,45600000.0
2009-07-15 19:05:00,1.23515,1.2357,1.23515,1.2356,108800000.0
2009-07-15 19:06:00,1.23575,1.23575,1.2351,1.2354,278400000.0
2009-07-15 19:07:00,1.2353,1.2355,1.2349,1.23505,192400000.0
2009-07-15 19:08:00,1.235,1.23535,1.23485,1.23505,336999999.0
2009-07-15 19:09:00,1.235,1.2352,1.23495,1.23515,223600000.0
2009-07-15 19:10:00,1.23495,1.2352,1.2348,1.2352,108600000.0
2009-07-15 19:11:00,1.2352,1.2353,1.23515,1.2353,115800000.0
2009-07-15 19:12:00,1.23555,1.23555,1.23505,1.2351,176000000.0
2009-07-15 19:13:00,1.23505,1.2351,1.2348,1.2351,240200000.0
2009-07-15 19:14:00,1.2351,1.2359,1.2347,1.2347,130000000.0
2009-07-15 19:15:00,1.2347,1.2353,1.2347,1.2349,345599999.0
2009-07-15 19:16:00,1.23495,1.23515,1.2346,1.2348,141000000.0
2009-07-15 19:17:00,1.2348,1.2348,1.2346,1.2346,21600000.0
2009-07-15 19:18:00,1.2346,1.2346,1.2345,1.2345,42800000.0
2009-07-15 19:19:00,1.2345,1.23485,1.2344,1.23485,250000000.0
2009-07-15 19:20:00,1.23485,1.23505,1.23435,1.2348,185400000.0
2009-07-15 19:21:00,1.23475,1.2356,1.23435,1.2351,157600000.0
2009-07-15 19:22:00,1.23495,1.2351,1.2344,1.23505,138000000.0
2009-07-15 19:23:00,1.23525,1.23525,1.23495,1.2352,33600000.0
2009-07-15 19:24:00,1.23525,1.23525,1.23495,1.235,48000000.0
2009-07-15 19:25:00,1.2345,1.2345,1.2344,1.2344,31600000.0
2009-07-15 19:26:00,1.2344,1.23515,1.2343,1.2346,261600000.0
2009-07-15 19:27:00,1.23455,1.23465,1.23435,1.2345,264000000.0
2009-07-15 19:28:00,1.23445,1.2348,1.2342,1.2342,338400000.0
2009-07-15 19:29:00,1.2344,1.2348,1.23415,1.23465,168800000.0
2009-07-15 19:30:00,1.23455,1.23475,1.23435,1.23445,130400000.0
2009-07-15 19:31:00,1.2345,1.2347,1.2344,1.2344,131600000.0
2009-07-15 19:32:00,1.23445,1.23445,1.2341,1.2341,75000000.0
2009-07-15 19:33:00,1.2341,1.2344,1.234,1.2344,87000000.0
2009-07-15 19:34:00,1.2347,1.23495,1.23385,1.23385,127200000.0
2009-07-15 19:35:00,1.2341,1.23425,1.234,1.2342,64000000.0
2009-07-15 19:36:00,1.23405,1.23415,1.23405,1.23415,111600000.0
2009-07-15 19:37:00,1.23425,1.2352,1.23415,1.2352,258200000.0
2009-07-15 19:38:00,1.2353,1.2354,1.23485,1.2352,247400000.0
2009-07-15 19:39:00,1.2352,1.23545,1.23495,1.23525,95200000.0
2009-07-15 19:40:00,1.23515,1.2353,1.235,1.2353,339200000.0
2009-07-15 19:41:00,1.23525,1.2357,1.23488,1.2355,377800000.0
2009-07-15 19:42:00,1.23545,1.23565,1.2351,1.2352,231400000.0
2009-07-15 19:43:00,1.2349,1.23545,1.23435,1.23525,295200000.0
2009-07-15 19:44:00,1.2355,1.23575,1.2351,1.23535,320800000.0
2009-07-15 19:45:00,1.2355,1.2355,1.2351,1.2351,134000000.0
2009-07-15 19:46:00,1.2353,1.23585,1.2353,1.23575,66800000.0
2009-07-15 19:47:00,1.2358,1.23625,1.2354,1.23575,241800000.0
2009-07-15 19:48:00,1.2359,1.23595,1.23515,1.23555,318800000.0
2009-07-15 19:49:00,1.2355,1.2357,1.235,1.23515,259600000.0
2009-07-15 19:50:00,1.23565,1.2362,1.23535,1.23605,254800000.0
2009-07-15 19:51:00,1.236,1.23605,1.23535,1.23535,196800000.0
2009-07-15 19:52:00,1.23535,1.23585,1.23525,1.2356,121400000.0
2009-07-15 19:53:00,1.2356,1.23565,1.2352,1.2353,185800000.0
2009-07-15 19:54:00,1.2352,1.2357,1.23505,1.23545,139200000.0
2009-07-15 19:55:00,1.2354,1.23545,1.23515,1.2353,65200000.0
2009-07-15 19:56:00,1.2353,1.2353,1.2352,1.2352,52800000.0
2009-07-15 19:57:00,1.2352,1.236,1.2352,1.2359,212600000.0
2009-07-15 19:58:00,1.2358,1.2358,1.2353,1.2356,92200000.0
2009-07-15 19:59:00,1.23565,1.2364,1.2356,1.2356,175800000.0
2009-07-15 20:00:00,1.2358,1.23585,1.23545,1.23565,216000000.0
2009-07-15 20:01:00,1.23565,1.23655,1.23545,1.2363,231000000.0
2009-07-15 20:02:00,1.2364,1.2367,1.2355,1.2364,183600000.0
2009-07-15 20:03:00,1.23635,1.23675,1.23575,1.2358,218800000.0
2009-07-15 20:04:00,1.2358,1.2363,1.23575,1.2363,111199999.0
2009-07-15 20:05:00,1.2364,1.237,1.23605,1.23665,294000000.0
2009-07-15 20:06:00,1.23675,1.2372,1.2359,1.2359,406400000.0
2009-07-15 20:07:00,1.2359,1.236,1.2359,1.2359,98000000.0
2009-07-15 20:08:00,1.2359,1.2359,1.2358,1.2359,21000000.0
2009-07-15 20:09:00,1.2359,1.236,1.2358,1.23585,61600000.0
2009-07-15 20:10:00,1.23585,1.2359,1.23565,1.23585,85000000.0
2009-07-15 20:11:00,1.2359,1.2369,1.2359,1.23615,277000000.0
2009-07-15 20:12:00,1.236,1.236,1.2357,1.2357,150000000.0
2009-07-15 20:13:00,1.23575,1.23655,1.23575,1.2359,289200000.0
2009-07-15 20:14:00,1.23585,1.2362,1.2358,1.2359,162000000.0
2009-07-15 20:15:00,1.2359,1.23605,1.23585,1.2359,80600000.0
2009-07-15 20:16:00,1.2359,1.2359,1.2358,1.2358,19200000.0
2009-07-15 20:17:00,1.2358,1.2358,1.2357,1.2357,27600000.0
2009-07-15 20:18:00,1.2357,1.23575,1.2356,1.2356,109000000.0
2009-07-15 20:19:00,1.235,1.23585,1.23455,1.23535,377400000.0
2009-07-15 20:20:00,1.23535,1.2355,1.2353,1.2354,230200000.0
2009-07-15 20:21:00,1.2354,1.2355,1.23525,1.23545,188600000.0
2009-07-15 20:22:00,1.2355,1.236,1.23545,1.2356,209800000.0
2009-07-15 20:23:00,1.23555,1.2363,1.2354,1.2358,375200000.0
2009-07-15 20:24:00,1.2359,1.23635,1.23585,1.2361,253400001.0
2009-07-15 20:25:00,1.2361,1.2361,1.23505,1.23505,332600000.0
2009-07-15 20:26:00,1.23595,1.23595,1.2345,1.2352,257800000.0
2009-07-15 20:27:00,1.23515,1.23575,1.23515,1.23555,176000000.0
2009-07-15 20:28:00,1.23555,1.2369,1.2353,1.2361,346600000.0
2009-07-15 20:29:00,1.23595,1.23595,1.23545,1.2357,176000000.0
2009-07-15 20:30:00,1.2358,1.2362,1.23515,1.2355,416000000.0
2009-07-15 20:31:00,1.23515,1.2358,1.2348,1.2348,608000000.0
2009-07-15 20:32:00,1.23505,1.2356,1.23455,1.23485,311000000.0
2009-07-15 20:33:00,1.23475,1.2351,1.2345,1.2345,348940000.0
2009-07-15 20:34:00,1.2345,1.23515,1.2345,1.2345,398760000.0
2009-07-15 20:35:00,1.2345,1.2356,1.2345,1.2356,210820000.0
2009-07-15 20:36:00,1.2355,1.23575,1.23525,1.2353,221200000.0
2009-07-15 20:37:00,1.23545,1.23555,1.2353,1.23555,191600000.0
2009-07-15 20:38:00,1.23545,1.23545,1.23495,1.23515,155800000.0
2009-07-15 20:39:00,1.23515,1.2352,1.23515,1.23515,112000000.0
2009-07-15 20:40:00,1.23515,1.23535,1.23505,1.23505,96000000.0
2009-07-15 20:41:00,1.2349,1.235,1.2349,1.2349,102400000.0
2009-07-15 20:42:00,1.2349,1.2353,1.23485,1.23515,271600000.0
2009-07-15 20:43:00,1.23505,1.2357,1.23505,1.2353,328000000.0
2009-07-15 20:44:00,1.23525,1.2353,1.23505,1.2352,213800000.0
2009-07-15 20:45:00,1.2352,1.2354,1.2352,1.2353,111200000.0
2009-07-15 20:46:00,1.23525,1.2353,1.23495,1.2351,128000000.0
2009-07-15 20:47:00,1.23485,1.2358,1.2345,1.2349,257860000.0
2009-07-15 20:48:00,1.23485,1.2351,1.2347,1.23505,248000000.0
2009-07-15 20:49:00,1.2351,1.2361,1.23505,1.23515,312000000.0
2009-07-15 20:50:00,1.2356,1.2356,1.235,1.23505,184000000.0
2009-07-15 20:51:00,1.235,1.2353,1.23495,1.23515,144000000.0
2009-07-15 20:52:00,1.23515,1.2356,1.23485,1.2352,171200000.0
2009-07-15 20:53:00,1.2354,1.23605,1.23515,1.23515,160000000.0
2009-07-15 20:54:00,1.23505,1.23565,1.23505,1.2356,176000000.0
2009-07-15 20:55:00,1.23565,1.23575,1.23545,1.2356,176000000.0
2009-07-15 20:56:00,1.2358,1.236,1.2354,1.2359,240000000.0
2009-07-15 20:57:00,1.23595,1.23615,1.2359,1.23615,64000000.0
2009-07-15 20:58:00,1.2362,1.2367,1.23615,1.23655,91800000.0
2009-07-15 20:59:00,1.23635,1.2367,1.23555,1.23595,287800000.0
2009-07-15 21:00:00,1.23595,1.23595,1.2348,1.2355,216200000.0
2009-07-15 21:01:00,1.2353,1.23535,1.2345,1.2352,120800000.0
2009-07-15 21:02:00,1.2352,1.2368,1.23465,1.2349,201600000.0
2009-07-15 21:03:00,1.2348,1.23585,1.2345,1.2346,394300000.0
2009-07-15 21:04:00,1.2348,1.23545,1.2348,1.23545,91400000.0
2009-07-15 21:05:00,1.23535,1.2361,1.2353,1.23565,83400000.0
2009-07-15 21:06:00,1.2355,1.2356,1.2352,1.2352,32600000.0
2009-07-15 21:07:00,1.23505,1.2353,1.23495,1.235,35800000.0
2009-07-15 21:08:00,1.235,1.23565,1.235,1.2355,79000000.0
2009-07-15 21:09:00,1.2355,1.2358,1.23545,1.23555,35800000.0
2009-07-15 21:10:00,1.23555,1.23565,1.23515,1.2353,46400000.0
2009-07-15 21:11:00,1.2355,1.2361,1.23525,1.23525,68800000.0
2009-07-15 21:12:00,1.2353,1.236,1.2352,1.23535,89600000.0
2009-07-15 21:13:00,1.23535,1.23535,1.2348,1.23515,46400000.0
2009-07-15 21:14:00,1.23515,1.23515,1.2345,1.2345,87280000.0
2009-07-15 21:15:00,1.2345,1.2346,1.2345,1.2345,112420000.0
2009-07-15 21:16:00,1.2345,1.2353,1.2345,1.23515,97440000.0
2009-07-15 21:17:00,1.23505,1.23555,1.23465,1.2349,108400000.0
2009-07-15 21:18:00,1.2349,1.23515,1.23485,1.23515,171200000.0
2009-07-15 21:19:00,1.2352,1.2355,1.2352,1.2354,20800000.0
2009-07-15 21:20:00,1.2354,1.2358,1.2352,1.2358,16000000.0
2009-07-15 21:21:00,1.2357,1.2357,1.23505,1.2353,70400000.0
2009-07-15 21:22:00,1.2353,1.23555,1.2353,1.23545,72000000.0
2009-07-15 21:23:00,1.2356,1.2356,1.23545,1.2355,40000000.0
2009-07-15 21:24:00,1.23545,1.23545,1.23465,1.2347,35200000.0
2009-07-15 21:25:00,1.2348,1.2348,1.2345,1.23475,85540000.0
2009-07-15 21:26:00,1.23485,1.2355,1.2345,1.2353,62260000.0
2009-07-15 21:27:00,1.23515,1.2353,1.23485,1.2349,41600000.0
2009-07-15 21:28:00,1.2349,1.23505,1.2346,1.23475,73600000.0
2009-07-15 21:29:00,1.23475,1.23485,1.23455,1.23455,40000000.0
2009-07-15 21:30:00,1.2347,1.23505,1.23455,1.23495,51200000.0
2009-07-15 21:31:00,1.2349,1.2349,1.2347,1.2347,11200000.0
2009-07-15 21:32:00,1.23485,1.2349,1.2347,1.23475,25600000.0
2009-07-15 21:33:00,1.2348,1.23485,1.2345,1.2345,156640000.0
2009-07-15 21:34:00,1.2345,1.23455,1.2345,1.23455,115680000.0
2009-07-15 21:35:00,1.23455,1.23455,1.2345,1.2345,123740000.0
2009-07-15 21:36:00,1.2345,1.23465,1.2345,1.2345,135140000.0
2009-07-15 21:37:00,1.2345,1.2345,1.2345,1.2345,122760000.0
2009-07-15 21:38:00,1.2345,1.2345,1.2345,1.2345,124620000.0
2009-07-15 21:39:00,1.2345,1.23465,1.2345,1.23465,67300000.0
2009-07-15 21:40:00,1.2347,1.2353,1.2347,1.2353,27200000.0
2009-07-15 21:41:00,1.23545,1.2358,1.235,1.23515,43200000.0
2009-07-15 21:42:00,1.23515,1.2352,1.23465,1.23485,25600000.0
2009-07-15 21:43:00,1.2349,1.23505,1.2349,1.23505,6400000.0
2009-07-15 21:44:00,1.23515,1.2356,1.235,1.2353,28800000.0
2009-07-15 21:45:00,1.23545,1.23545,1.23545,1.23545,16000000.0
2009-07-15 21:46:00,1.23545,1.23545,1.23485,1.235,25600000.0
2009-07-15 21:47:00,1.2354,1.23595,1.2352,1.23555,39000000.0
2009-07-15 21:48:00,1.23555,1.23555,1.2353,1.23545,20800000.0
2009-07-15 21:49:00,1.23545,1.23545,1.23505,1.23525,173200000.0
2009-07-15 21:50:00,1.23525,1.23525,1.2345,1.2346,94120000.0
2009-07-15 21:51:00,1.2346,1.2349,1.2346,1.2349,33600000.0
2009-07-15 21:52:00,1.2349,1.235,1.23475,1.2349,47000000.0
2009-07-15 21:53:00,1.235,1.2352,1.235,1.235,48000000.0
2009-07-15 21:54:00,1.23505,1.2352,1.23465,1.2352,48000000.0
2009-07-15 21:55:00,1.2352,1.2355,1.2345,1.2346,74700000.0
2009-07-15 21:56:00,1.2346,1.23495,1.2346,1.23485,89400000.0
2009-07-15 21:57:00,1.23535,1.23535,1.23535,1.23535,4800000.0
2009-07-15 21:58:00,1.2354,1.2354,1.2353,1.2353,16000000.0
2009-07-15 21:59:00,1.2354,1.2356,1.2345,1.2345,70640000.0
2009-07-15 22:00:00,1.23455,1.23555,1.2345,1.2353,132840000.0
2009-07-15 22:01:00,1.23525,1.23555,1.2345,1.23555,101700000.0
2009-07-15 22:02:00,1.23595,1.23635,1.2347,1.23475,221999999.0
2009-07-15 22:03:00,1.2349,1.2364,1.23475,1.2364,85000000.0
2009-07-15 22:04:00,1.2361,1.2367,1.23545,1.2365,238400000.0
2009-07-15 22:05:00,1.2365,1.23665,1.23645,1.23645,54400000.0
2009-07-15 22:06:00,1.236,1.23635,1.23585,1.23635,12800000.0
2009-07-15 22:07:00,1.2365,1.2365,1.23615,1.23625,41600000.0
2009-07-15 22:08:00,1.23635,1.23635,1.236,1.236,28800000.0
2009-07-15 22:09:00,1.23605,1.23605,1.23605,1.23605,9600000.0
2009-07-15 22:10:00,1.23507,1.23507,1.23507,1.23507,17600000.0
2009-07-15 22:11:00,1.23615,1.2364,1.23585,1.2364,17600000.0
2009-07-15 22:12:00,1.2364,1.2364,1.23585,1.23585,6400000.0
2009-07-15 22:13:00,1.236,1.23645,1.23595,1.23615,38400000.0
2009-07-15 22:14:00,1.23615,1.23615,1.236,1.23615,36800000.0
2009-07-15 22:15:00,1.23655,1.23655,1.23655,1.23655,1600000.0
2009-07-15 22:16:00,1.2367,1.23685,1.23665,1.2367,326400000.0
2009-07-15 22:17:00,1.2367,1.2367,1.2362,1.2362,145600000.0
2009-07-15 22:18:00,1.2363,1.2365,1.2363,1.2365,134400000.0
2009-07-15 22:19:00,1.2365,1.2365,1.2365,1.2365,289600000.0
2009-07-15 22:20:00,1.2365,1.2365,1.2363,1.2365,284800000.0
2009-07-15 22:21:00,1.2365,1.23695,1.23645,1.23695,360000000.0
2009-07-15 22:22:00,1.23695,1.23695,1.23695,1.23695,296000000.0
2009-07-15 22:23:00,1.23695,1.23695,1.23695,1.23695,292800000.0
2009-07-15 22:24:00,1.23695,1.23695,1.2366,1.2368,267200000.0
2009-07-15 22:25:00,1.2368,1.2368,1.2368,1.2368,302400000.0
2009-07-15 22:26:00,1.2368,1.2368,1.2368,1.2368,254400000.0
2009-07-15 22:27:00,1.2368,1.2368,1.2366,1.2368,308800000.0
2009-07-15 22:28:00,1.2368,1.237,1.2366,1.237,281600000.0
2009-07-15 22:29:00,1.237,1.23715,1.23695,1.237,291200000.0
2009-07-15 22:30:00,1.237,1.237,1.237,1.237,300800000.0
2009-07-15 22:31:00,1.237,1.2372,1.23665,1.2368,363200000.0
2009-07-15 22:32:00,1.2368,1.23715,1.2368,1.23715,328000000.0
2009-07-15 22:33:00,1.23715,1.2377,1.2363,1.23655,322200000.0
2009-07-15 22:34:00,1.23665,1.2374,1.23665,1.2367,397000000.0
2009-07-15 22:35:00,1.2367,1.23725,1.2367,1.23725,59200000.0
2009-07-15 22:36:00,1.23725,1.23725,1.2368,1.23685,41600000.0
2009-07-15 22:37:00,1.23685,1.23685,1.2364,1.2364,34200000.0
2009-07-15 22:38:00,1.2364,1.2365,1.23545,1.2355,112800000.0
2009-07-15 22:39:00,1.23526,1.23526,1.23526,1.23526,9600000.0
2009-07-15 22:40:00,1.2355,1.2355,1.2355,1.2355,9600000.0
2009-07-15 22:41:00,1.23522,1.2354,1.23522,1.2353,6400000.0
2009-07-15 22:42:00,1.2356,1.23575,1.2356,1.2356,6400000.0
2009-07-15 22:43:00,1.23524,1.2353,1.23524,1.23526,35400000.0
2009-07-15 22:44:00,1.23528,1.23528,1.23514,1.23518,35400000.0
2009-07-15 22:45:00,1.23545,1.23695,1.23545,1.23545,35400000.0
2009-07-15 22:46:00,1.2364,1.2364,1.23545,1.23545,121600000.0
2009-07-15 22:47:00,1.23545,1.23545,1.23545,1.23545,115800000.0
2009-07-15 22:48:00,1.23545,1.23555,1.23545,1.23555,57000000.0
2009-07-15 22:49:00,1.23555,1.2371,1.2355,1.2371,48800000.0
2009-07-15 22:50:00,1.2371,1.23725,1.2364,1.23645,48000000.0
2009-07-15 22:51:00,1.2366,1.2366,1.2366,1.2366,1600000.0
2009-07-15 22:52:00,1.2366,1.23705,1.2365,1.2366,75600000.0
2009-07-15 22:53:00,1.2366,1.2371,1.2362,1.2364,96400000.0
2009-07-15 22:54:00,1.2365,1.23695,1.2364,1.2368,22400000.0
2009-07-15 22:55:00,1.2368,1.2369,1.23545,1.23605,96400000.0
2009-07-15 22:56:00,1.23605,1.2362,1.23545,1.23575,175200000.0
2009-07-15 22:57:00,1.23595,1.236,1.23545,1.23555,124800000.0
2009-07-15 22:58:00,1.23545,1.23585,1.23545,1.23585,73000000.0
2009-07-15 22:59:00,1.23575,1.2369,1.23575,1.23625,757600000.0
2009-07-15 23:00:00,1.2362,1.2368,1.23545,1.23545,1180800000.0
2009-07-15 23:01:00,1.23545,1.2357,1.23545,1.2357,67400000.0
2009-07-15 23:02:00,1.2356,1.23575,1.23545,1.2355,64200000.0
2009-07-15 23:03:00,1.2355,1.23555,1.23545,1.23555,29000000.0
2009-07-15 23:04:00,1.2355,1.2371,1.23545,1.2364,172600000.0
2009-07-15 23:05:00,1.2364,1.23665,1.236,1.23615,777600000.0
2009-07-15 23:06:00,1.23615,1.23685,1.23615,1.23685,114600000.0
2009-07-15 23:07:00,1.2369,1.23755,1.23645,1.23695,546800000.0
2009-07-15 23:08:00,1.2372,1.2372,1.23645,1.2372,848800000.0
2009-07-15 23:09:00,1.2372,1.2374,1.2371,1.2374,561400000.0
2009-07-15 23:10:00,1.23755,1.23795,1.23665,1.2367,1003600000.0
2009-07-15 23:11:00,1.2367,1.23725,1.23665,1.23665,111800000.0
2009-07-15 23:12:00,1.23665,1.2368,1.2361,1.2363,351600000.0
2009-07-15 23:13:00,1.2363,1.23725,1.2361,1.23665,141400000.0
2009-07-15 23:14:00,1.23665,1.23705,1.2361,1.23645,117800000.0
2009-07-15 23:15:00,1.2361,1.23645,1.2361,1.23645,78600000.0
2009-07-15 23:16:00,1.23655,1.23715,1.2363,1.23715,777400000.0
2009-07-15 23:17:00,1.23715,1.23725,1.23685,1.2372,426000000.0
2009-07-15 23:18:00,1.2372,1.2372,1.2361,1.23665,1097600000.0
2009-07-15 23:19:00,1.23665,1.2373,1.2366,1.2372,404600000.0
2009-07-15 23:20:00,1.2372,1.2372,1.2361,1.2361,326900000.0
2009-07-15 23:21:00,1.2361,1.237,1.2361,1.23695,301300000.0
2009-07-15 23:22:00,1.237,1.237,1.2361,1.2361,1228700000.0
2009-07-15 23:23:00,1.2361,1.2361,1.2361,1.2361,1482600000.0
2009-07-15 23:24:00,1.2361,1.23685,1.2361,1.2367,302200000.0
2009-07-15 23:25:00,1.2367,1.2367,1.2361,1.2361,21200000.0
2009-07-15 23:26:00,1.2361,1.2368,1.2361,1.2368,495400000.0
2009-07-15 23:27:00,1.23665,1.2372,1.23665,1.2372,735800000.0
2009-07-15 23:28:00,1.23745,1.23755,1.2371,1.2371,444200000.0
2009-07-15 23:29:00,1.2371,1.23715,1.2371,1.23715,154200000.0
2009-07-15 23:30:00,1.2372,1.2372,1.23715,1.23715,8600000.0
2009-07-15 23:31:00,1.2371,1.23775,1.2371,1.2374,496200000.0
2009-07-15 23:32:00,1.2374,1.23755,1.23705,1.23735,252600000.0
2009-07-15 23:33:00,1.23755,1.23755,1.237,1.23735,74800000.0
2009-07-15 23:34:00,1.2374,1.23775,1.2374,1.2374,301400000.0
2009-07-15 23:37:00,1.2375,1.23755,1.2373,1.2374,985000000.0
2009-07-15 23:38:00,1.2374,1.2375,1.2373,1.2375,683400000.0
2009-07-15 23:39:00,1.2375,1.2379,1.2374,1.2379,940600000.0
2009-07-15 23:40:00,1.2379,1.23795,1.2367,1.23745,950800000.0
2009-07-15 23:41:00,1.23745,1.23755,1.2358,1.2367,360800000.0
2009-07-15 23:42:00,1.23665,1.23665,1.23625,1.2365,103600000.0
2009-07-15 23:43:00,1.2365,1.23655,1.2365,1.23655,13400000.0
2009-07-15 23:44:00,1.2366,1.2367,1.2366,1.2367,18800000.0
2009-07-15 23:45:00,1.23665,1.23665,1.23665,1.23665,3200000.0
2009-07-15 23:47:00,1.23675,1.2374,1.23635,1.23655,68000000.0
2009-07-15 23:48:00,1.23735,1.2382,1.2373,1.23775,961200000.0
2009-07-15 23:49:00,1.23775,1.2382,1.2372,1.23755,1186200000.0
2009-07-15 23:50:00,1.23765,1.23765,1.2374,1.2376,19200000.0
2009-07-15 23:51:00,1.23725,1.2379,1.23725,1.2379,427400000.0
2009-07-15 23:52:00,1.23765,1.23785,1.23755,1.2376,992200000.0
2009-07-15 23:53:00,1.2376,1.23795,1.23675,1.2371,458000000.0
2009-07-15 23:54:00,1.23735,1.2374,1.23735,1.2374,684000000.0
2009-07-15 23:55:00,1.2374,1.2374,1.2374,1.2374,642200000.0
2009-07-15 23:56:00,1.2374,1.23755,1.2374,1.2375,710600000.0
2009-07-15 23:57:00,1.2374,1.2375,1.2374,1.2375,592000000.0
2009-07-15 23:58:00,1.2375,1.2376,1.2375,1.2375,475200000.0
2009-07-15 23:59:00,1.2375,1.2375,1.23745,1.23745,611800000.0
2009-07-16 00:00:00,1.23745,1.2375,1.23745,1.2375,725800000.0
2009-07-16 00:01:00,1.2375,1.2375,1.2375,1.2375,615600000.0
2009-07-16 00:02:00,1.2375,1.2379,1.23745,1.2375,831000000.0
2009-07-16 00:03:00,1.2375,1.2375,1.23705,1.23705,475000000.0
2009-07-16 00:04:00,1.23695,1.23695,1.2367,1.2369,22200000.0
2009-07-16 00:05:00,1.2367,1.2369,1.2367,1.23675,22800000.0
2009-07-16 00:06:00,1.23675,1.23675,1.23655,1.23655,11400000.0
2009-07-16 00:07:00,1.2366,1.2366,1.2365,1.2366,66800000.0
2009-07-16 00:08:00,1.2366,1.2366,1.2365,1.2365,18800000.0
2009-07-16 00:09:00,1.2365,1.2374,1.2365,1.2365,254300000.0
2009-07-16 00:10:00,1.2365,1.23725,1.2365,1.23725,529600000.0
2009-07-16 00:11:00,1.23695,1.237,1.2369,1.237,56600000.0
2009-07-16 00:12:00,1.23695,1.23725,1.23665,1.23685,1500400000.0
2009-07-16 00:13:00,1.23685,1.23735,1.23675,1.2368,65400000.0
2009-07-16 00:14:00,1.2368,1.2368,1.2368,1.2368,25800000.0
2009-07-16 00:15:00,1.23695,1.23695,1.2365,1.2365,118500000.0
2009-07-16 00:16:00,1.23655,1.23655,1.2365,1.2365,97400000.0
2009-07-16 00:17:00,1.2365,1.23665,1.2365,1.23665,109400000.0
2009-07-16 00:18:00,1.23705,1.2374,1.23705,1.2371,52600000.0
2009-07-16 00:19:00,1.23685,1.23725,1.23655,1.23725,51800000.0
2009-07-16 00:20:00,1.2373,1.2373,1.2369,1.2369,14000000.0
2009-07-16 00:21:00,1.237,1.237,1.2365,1.2365,54000000.0
2009-07-16 00:22:00,1.2365,1.2369,1.2365,1.23655,63000000.0
2009-07-16 00:23:00,1.23685,1.23685,1.2365,1.2365,103100000.0
2009-07-16 00:24:00,1.2365,1.2366,1.2365,1.23655,88600000.0
2009-07-16 00:25:00,1.23665,1.23665,1.23665,1.23665,3800000.0
2009-07-16 00:26:00,1.2367,1.2367,1.2367,1.2367,3800000.0
2009-07-16 00:27:00,1.23685,1.2369,1.23685,1.23685,68200000.0
2009-07-16 00:28:00,1.23685,1.23685,1.2365,1.2365,546400000.0
2009-07-16 00:29:00,1.2365,1.23695,1.2365,1.23695,50800000.0
2009-07-16 00:30:00,1.2371,1.2371,1.2371,1.2371,32000000.0
2009-07-16 00:31:00,1.2371,1.2371,1.2371,1.2371,96000000.0
2009-07-16 00:32:00,1.2371,1.2371,1.2371,1.2371,147200000.0
2009-07-16 00:33:00,1.2371,1.2371,1.2371,1.2371,102400000.0
2009-07-16 00:34:00,1.2373,1.2374,1.23715,1.2374,41800000.0
2009-07-16 00:35:00,1.2378,1.23815,1.23765,1.2378,777000000.0
2009-07-16 00:36:00,1.2378,1.2381,1.23745,1.23755,785200000.0
2009-07-16 00:37:00,1.2377,1.23775,1.2375,1.23755,611800000.0
2009-07-16 00:38:00,1.23755,1.23785,1.2374,1.23785,452600000.0
2009-07-16 00:39:00,1.2376,1.23785,1.23755,1.2376,763200000.0
2009-07-16 00:40:00,1.2376,1.23775,1.2376,1.23775,562400000.0
2009-07-16 00:41:00,1.23775,1.2379,1.23705,1.23765,806800000.0
2009-07-16 00:42:00,1.23765,1.23795,1.2371,1.23785,722000000.0
2009-07-16 00:43:00,1.23785,1.2379,1.2368,1.23755,226800000.0
2009-07-16 00:44:00,1.23775,1.23775,1.23675,1.23695,259200000.0
2009-07-16 00:45:00,1.23705,1.2371,1.2365,1.2365,457000000.0
2009-07-16 00:46:00,1.23685,1.237,1.23685,1.237,44800000.0
2009-07-16 00:47:00,1.237,1.237,1.237,1.237,19200000.0
2009-07-16 00:48:00,1.237,1.2372,1.23695,1.237,63600000.0
2009-07-16 00:49:00,1.2371,1.23745,1.23695,1.23745,168400000.0
2009-07-16 00:50:00,1.23735,1.2377,1.2369,1.2377,231600000.0
2009-07-16 00:51:00,1.2377,1.23785,1.237,1.237,241400000.0
2009-07-16 00:52:00,1.237,1.2372,1.23695,1.237,139000000.0
2009-07-16 00:53:00,1.237,1.237,1.2369,1.237,163200000.0
2009-07-16 00:54:00,1.2369,1.2369,1.2365,1.2365,868000000.0
2009-07-16 00:55:00,1.2365,1.23685,1.2365,1.23685,727200000.0
2009-07-16 00:56:00,1.23685,1.2371,1.2365,1.23655,241800000.0
2009-07-16 00:57:00,1.2367,1.23695,1.2365,1.2365,208000000.0
2009-07-16 00:58:00,1.2365,1.23675,1.2365,1.23675,673800000.0
2009-07-16 00:59:00,1.23675,1.2374,1.23655,1.23655,140000000.0
2009-07-16 01:00:00,1.2365,1.2367,1.2365,1.2365,751400000.0
2009-07-16 01:01:00,1.2366,1.2366,1.2365,1.2365,715800000.0
2009-07-16 01:02:00,1.2365,1.2371,1.2365,1.2368,377800000.0
2009-07-16 01:03:00,1.2369,1.2372,1.23685,1.2372,31800000.0
2009-07-16 01:04:00,1.2369,1.2369,1.2369,1.2369,80200000.0
2009-07-16 01:05:00,1.23725,1.23745,1.23675,1.2368,105400000.0
2009-07-16 01:06:00,1.23725,1.23735,1.2365,1.23655,357200000.0
2009-07-16 01:07:00,1.23655,1.23675,1.2365,1.23675,423600000.0
2009-07-16 01:08:00,1.2365,1.23655,1.2365,1.2365,143400000.0
2009-07-16 01:09:00,1.2365,1.2365,1.2365,1.2365,1040000000.0
2009-07-16 01:10:00,1.2365,1.2365,1.2365,1.2365,998200000.0
2009-07-16 01:11:00,1.2365,1.237,1.23605,1.2366,578000000.0
2009-07-16 01:12:00,1.2365,1.237,1.2365,1.237,41600000.0
2009-07-16 01:13:00,1.237,1.237,1.237,1.237,134400000.0
2009-07-16 01:14:00,1.237,1.237,1.237,1.237,197000000.0
2009-07-16 01:15:00,1.237,1.23735,1.23695,1.237,231400000.0
2009-07-16 01:16:00,1.237,1.2373,1.237,1.23705,67200000.0
2009-07-16 01:17:00,1.2371,1.2371,1.237,1.23705,107200000.0
2009-07-16 01:18:00,1.23705,1.23715,1.23705,1.23705,37600000.0
2009-07-16 01:19:00,1.237,1.237,1.237,1.237,25600000.0
2009-07-16 01:20:00,1.237,1.237,1.237,1.237,108800000.0
2009-07-16 01:21:00,1.237,1.237,1.237,1.237,108800000.0
2009-07-16 01:22:00,1.237,1.23715,1.23695,1.237,89600000.0
2009-07-16 01:23:00,1.237,1.237,1.237,1.237,12800000.0
2009-07-16 01:24:00,1.237,1.237,1.237,1.237,121600000.0
2009-07-16 01:25:00,1.237,1.237,1.2369,1.237,193800000.0
2009-07-16 01:26:00,1.237,1.23745,1.237,1.23715,205200000.0
2009-07-16 01:27:00,1.23725,1.23765,1.23695,1.23745,81200000.0
2009-07-16 01:28:00,1.2371,1.2373,1.2371,1.2371,20400000.0
2009-07-16 01:29:00,1.2371,1.2371,1.237,1.237,116800000.0
2009-07-16 01:30:00,1.237,1.237,1.237,1.237,98400000.0
2009-07-16 01:31:00,1.237,1.237,1.237,1.237,147200000.0
2009-07-16 01:32:00,1.23725,1.2376,1.237,1.237,774400000.0
2009-07-16 01:33:00,1.23705,1.23715,1.237,1.23715,179199999.0
2009-07-16 01:34:00,1.23705,1.2372,1.23695,1.237,150000000.0
2009-07-16 01:35:00,1.237,1.237,1.237,1.237,44800000.0
2009-07-16 01:36:00,1.237,1.237,1.237,1.237,83200000.0
2009-07-16 01:37:00,1.237,1.237,1.237,1.237,76800000.0
2009-07-16 01:38:00,1.237,1.237,1.237,1.237,57600000.0
2009-07-16 01:39:00,1.237,1.237,1.237,1.237,89600000.0
2009-07-16 01:40:00,1.237,1.237,1.237,1.237,57600000.0
2009-07-16 01:41:00,1.237,1.237,1.237,1.237,44800000.0
2009-07-16 01:42:00,1.237,1.237,1.237,1.237,51200000.0
2009-07-16 01:43:00,1.237,1.237,1.237,1.237,57600000.0
2009-07-16 01:44:00,1.237,1.237,1.237,1.237,57600000.0
2009-07-16 01:45:00,1.23705,1.23705,1.237,1.237,170000000.0
2009-07-16 01:46:00,1.237,1.237,1.237,1.237,244000000.0
2009-07-16 01:47:00,1.237,1.237,1.237,1.237,70400000.0
2009-07-16 01:48:00,1.237,1.237,1.237,1.237,76800000.0
2009-07-16 01:49:00,1.237,1.237,1.237,1.237,38400000.0
2009-07-16 01:50:00,1.237,1.2371,1.237,1.237,147200000.0
2009-07-16 01:51:00,1.237,1.237,1.237,1.237,160000000.0
2009-07-16 01:52:00,1.237,1.237,1.23535,1.2365,238500002.0
2009-07-16 01:53:00,1.2365,1.2365,1.2365,1.2365,105600000.0
2009-07-16 01:54:00,1.2365,1.2365,1.2365,1.2365,57600000.0
2009-07-16 01:55:00,1.23512,1.23512,1.23511,1.23511,19200000.0
2009-07-16 01:56:00,1.2365,1.2365,1.2365,1.2365,19200000.0
2009-07-16 01:57:00,1.2365,1.2365,1.2365,1.2365,9600000.0
2009-07-16 01:59:00,1.2365,1.2365,1.2365,1.2365,38400000.0
2009-07-16 02:00:00,1.2365,1.2365,1.23582,1.2365,339299997.0
2009-07-16 02:01:00,1.2365,1.2365,1.2364,1.2365,347400003.0
2009-07-16 02:02:00,1.2365,1.2365,1.2354,1.2365,372299999.0
2009-07-16 02:03:00,1.2365,1.2365,1.2364,1.2365,77000000.0
2009-07-16 02:04:00,1.2365,1.2365,1.2365,1.2365,82800000.0
2009-07-16 02:05:00,1.2365,1.2365,1.2365,1.2365,82800000.0
2009-07-16 02:06:00,1.2365,1.2365,1.2365,1.2365,82800000.0
2009-07-16 02:07:00,1.2365,1.2365,1.2365,1.2365,13800000.0
2009-07-16 02:08:00,1.2365,1.2365,1.2361,1.2365,89700000.0
2009-07-16 02:09:00,1.2365,1.2365,1.2347,1.2351,183000000.0
2009-07-16 02:10:00,1.23515,1.2356,1.23515,1.23555,196800000.0
2009-07-16 02:11:00,1.2356,1.2356,1.23435,1.23475,74800000.0
2009-07-16 02:12:00,1.23475,1.2352,1.23445,1.2349,92000000.0
2009-07-16 02:13:00,1.23505,1.23575,1.23505,1.23555,198800000.0
2009-07-16 02:14:00,1.23555,1.23565,1.23555,1.23555,49400000.0
2009-07-16 02:15:00,1.2355,1.2357,1.2352,1.2353,109600000.0
2009-07-16 02:16:00,1.2353,1.23555,1.2351,1.23545,174400000.0
2009-07-16 02:17:00,1.23545,1.2356,1.23545,1.2356,29600000.0
2009-07-16 02:18:00,1.23575,1.2358,1.2354,1.23565,140600000.0
2009-07-16 02:19:00,1.23555,1.23565,1.2349,1.2351,203200000.0
2009-07-16 02:20:00,1.2351,1.2353,1.2346,1.2346,89800000.0
2009-07-16 02:21:00,1.23455,1.23555,1.23455,1.23555,141000000.0
2009-07-16 02:22:00,1.23535,1.2356,1.2352,1.2354,55400000.0
2009-07-16 02:23:00,1.23515,1.2352,1.235,1.2352,51400000.0
2009-07-16 02:24:00,1.2353,1.2354,1.23515,1.2353,43800000.0
2009-07-16 02:25:00,1.23545,1.2355,1.23545,1.2355,14000000.0
2009-07-16 02:26:00,1.2355,1.2355,1.23505,1.23515,128800000.0
2009-07-16 02:27:00,1.23495,1.23515,1.23495,1.23515,61800000.0
2009-07-16 02:28:00,1.23505,1.2357,1.23505,1.23555,112600000.0
2009-07-16 02:29:00,1.23555,1.2359,1.2355,1.2356,88000000.0
2009-07-16 02:30:00,1.2357,1.2362,1.23535,1.2362,52800000.0
2009-07-16 02:31:00,1.2362,1.2362,1.23535,1.23585,106400000.0
2009-07-16 02:32:00,1.23595,1.23615,1.2354,1.23595,135400000.0
2009-07-16 02:33:00,1.23605,1.23605,1.2355,1.2355,46400000.0
2009-07-16 02:34:00,1.2355,1.2371,1.2355,1.23625,145600000.0
2009-07-16 02:35:00,1.2364,1.2364,1.23625,1.23625,28000000.0
2009-07-16 02:36:00,1.2363,1.237,1.23615,1.23675,117800000.0
2009-07-16 02:37:00,1.2368,1.2368,1.236,1.23625,89000000.0
2009-07-16 02:38:00,1.23625,1.2366,1.23575,1.23635,125600000.0
2009-07-16 02:39:00,1.23655,1.23655,1.2358,1.23615,118000000.0
2009-07-16 02:40:00,1.23615,1.2369,1.23595,1.23675,98400000.0
2009-07-16 02:41:00,1.2368,1.23735,1.23645,1.2368,131200000.0
2009-07-16 02:42:00,1.23695,1.2374,1.23675,1.237,188200000.0
2009-07-16 02:43:00,1.2369,1.23735,1.2367,1.23725,93800000.0
2009-07-16 02:44:00,1.23715,1.23725,1.2371,1.23715,95000000.0
2009-07-16 02:45:00,1.2372,1.23725,1.2369,1.237,208800000.0
2009-07-16 02:46:00,1.23715,1.2374,1.23555,1.23555,219800000.0
2009-07-16 02:47:00,1.236,1.23655,1.236,1.23655,47200000.0
2009-07-16 02:48:00,1.2363,1.23665,1.23595,1.23615,68000000.0
2009-07-16 02:49:00,1.23615,1.23615,1.236,1.2361,70400000.0
2009-07-16 02:50:00,1.2362,1.23675,1.2359,1.2367,90400000.0
2009-07-16 02:51:00,1.2368,1.2368,1.23655,1.23655,49000000.0
2009-07-16 02:52:00,1.23665,1.23665,1.2359,1.2359,113200000.0
2009-07-16 02:53:00,1.23605,1.2362,1.2356,1.23615,186200000.0
2009-07-16 02:54:00,1.23615,1.23645,1.23575,1.2364,135800000.0
2009-07-16 02:55:00,1.2366,1.23665,1.2357,1.2362,152000000.0
2009-07-16 02:56:00,1.23625,1.2363,1.236,1.2363,96600000.0
2009-07-16 02:57:00,1.23615,1.23645,1.2357,1.2359,228200000.0
2009-07-16 02:58:00,1.23585,1.236,1.2356,1.23595,139800000.0
2009-07-16 02:59:00,1.23615,1.2363,1.23615,1.2362,38000000.0
2009-07-16 03:00:00,1.2361,1.2361,1.2355,1.23585,68400000.0
2009-07-16 03:01:00,1.23615,1.23625,1.2357,1.2357,64000000.0
2009-07-16 03:02:00,1.23565,1.2366,1.23515,1.2361,108200000.0
2009-07-16 03:03:00,1.2362,1.2362,1.23505,1.23505,218000000.0
2009-07-16 03:04:00,1.23505,1.23555,1.23505,1.23535,99320000.0
2009-07-16 03:05:00,1.2358,1.2367,1.23505,1.23595,295180000.0
2009-07-16 03:06:00,1.23585,1.2365,1.2357,1.2365,134200000.0
2009-07-16 03:07:00,1.23605,1.23665,1.23605,1.23665,59600000.0
2009-07-16 03:08:00,1.2366,1.2366,1.23605,1.2363,134000000.0
2009-07-16 03:09:00,1.23645,1.2368,1.236,1.23655,88800000.0
2009-07-16 03:10:00,1.2365,1.23665,1.23635,1.23645,95200000.0
2009-07-16 03:11:00,1.23655,1.23675,1.2365,1.23665,26600000.0
2009-07-16 03:12:00,1.2366,1.2367,1.23655,1.2366,36800000.0
2009-07-16 03:13:00,1.2366,1.2368,1.2361,1.23635,112200000.0
2009-07-16 03:14:00,1.23655,1.2368,1.2365,1.2365,67400000.0
2009-07-16 03:15:00,1.2365,1.2367,1.2365,1.2367,159000000.0
2009-07-16 03:16:00,1.23665,1.23665,1.2363,1.23635,105400000.0
2009-07-16 03:17:00,1.23645,1.23665,1.23645,1.23665,56200000.0
2009-07-16 03:18:00,1.23675,1.2368,1.2364,1.2366,112800000.0
2009-07-16 03:19:00,1.2366,1.2372,1.2366,1.2371,84000000.0
2009-07-16 03:20:00,1.23715,1.2372,1.23675,1.2368,53400000.0
2009-07-16 03:21:00,1.23675,1.23805,1.2364,1.23715,210800000.0
2009-07-16 03:22:00,1.23725,1.2373,1.2361,1.2368,204800000.0
2009-07-16 03:23:00,1.23695,1.2374,1.2369,1.2374,194200000.0
2009-07-16 03:24:00,1.23745,1.2375,1.23705,1.23705,109200000.0
2009-07-16 03:25:00,1.2371,1.2372,1.23685,1.2371,87800000.0
2009-07-16 03:26:00,1.2371,1.23755,1.23705,1.23725,90600000.0
2009-07-16 03:27:00,1.23725,1.23725,1.23675,1.2371,39200000.0
2009-07-16 03:28:00,1.2369,1.2372,1.2369,1.23695,78400000.0
2009-07-16 03:29:00,1.23705,1.2373,1.23635,1.2366,113800000.0
2009-07-16 03:30:00,1.2366,1.2372,1.23645,1.2371,121000000.0
2009-07-16 03:31:00,1.2371,1.2371,1.23685,1.23695,68200000.0
2009-07-16 03:32:00,1.237,1.237,1.2369,1.237,15200000.0
2009-07-16 03:33:00,1.23705,1.23715,1.237,1.2371,41800000.0
2009-07-16 03:34:00,1.23715,1.2373,1.23695,1.2373,55000000.0
2009-07-16 03:35:00,1.2372,1.2372,1.2369,1.23695,37800000.0
2009-07-16 03:36:00,1.2369,1.2369,1.2364,1.2366,98000000.0
2009-07-16 03:37:00,1.2369,1.23705,1.2362,1.2362,113800000.0
2009-07-16 03:38:00,1.23645,1.23655,1.2362,1.2364,135000000.0
2009-07-16 03:39:00,1.2364,1.23685,1.2364,1.23685,57000000.0
2009-07-16 03:40:00,1.23685,1.23705,1.2368,1.2369,64600000.0
2009-07-16 03:41:00,1.237,1.23715,1.2367,1.2368,79800000.0
2009-07-16 03:42:00,1.23685,1.2371,1.2365,1.23665,120400000.0
2009-07-16 03:43:00,1.23675,1.23675,1.2365,1.23665,45600000.0
2009-07-16 03:44:00,1.23675,1.2371,1.2366,1.23675,118800000.0
2009-07-16 03:45:00,1.23675,1.23705,1.2364,1.23665,119400000.0
2009-07-16 03:46:00,1.23675,1.23685,1.2363,1.23675,119200000.0
2009-07-16 03:47:00,1.2368,1.23725,1.236,1.236,456000000.0
2009-07-16 03:48:00,1.23645,1.23785,1.23645,1.23755,219800000.0
2009-07-16 03:49:00,1.2376,1.23775,1.2365,1.23775,858400000.0
2009-07-16 03:50:00,1.23775,1.23785,1.23685,1.2369,780399999.0
2009-07-16 03:51:00,1.23685,1.2373,1.23615,1.23685,250600000.0
2009-07-16 03:52:00,1.23685,1.23685,1.23655,1.23665,106200000.0
2009-07-16 03:53:00,1.23675,1.2369,1.23625,1.23635,167600000.0
2009-07-16 03:54:00,1.23635,1.2366,1.23615,1.2366,264600000.0
2009-07-16 03:55:00,1.2366,1.23665,1.2362,1.23645,166599999.0
2009-07-16 03:56:00,1.2365,1.23685,1.2365,1.23685,118200000.0
2009-07-16 03:57:00,1.2369,1.237,1.2362,1.2364,163400000.0
2009-07-16 03:58:00,1.23635,1.2367,1.2358,1.23625,169000000.0
2009-07-16 03:59:00,1.23615,1.2364,1.23595,1.2364,278400000.0
2009-07-16 04:00:00,1.2363,1.23645,1.23535,1.2355,521799999.0
2009-07-16 04:01:00,1.23555,1.23705,1.2352,1.2364,258399999.0
2009-07-16 04:02:00,1.2364,1.23715,1.2359,1.2364,315799999.0
2009-07-16 04:03:00,1.2364,1.2364,1.2356,1.2359,158800000.0
2009-07-16 04:04:00,1.23595,1.236,1.23575,1.23575,110200000.0
2009-07-16 04:05:00,1.23575,1.2367,1.23515,1.2367,554999996.0
2009-07-16 04:06:00,1.2368,1.23685,1.236,1.2361,126400000.0
2009-07-16 04:07:00,1.2362,1.23665,1.23595,1.23665,169000000.0
2009-07-16 04:08:00,1.23645,1.23675,1.23645,1.2367,166800000.0
2009-07-16 04:09:00,1.23685,1.2371,1.2364,1.23675,331799999.0
2009-07-16 04:10:00,1.2369,1.2372,1.23665,1.2368,194000000.0
2009-07-16 04:11:00,1.2369,1.2369,1.23655,1.23675,45600000.0
2009-07-16 04:12:00,1.23675,1.23675,1.23665,1.23665,22200000.0
2009-07-16 04:13:00,1.23675,1.2371,1.2367,1.2371,74600000.0
2009-07-16 04:14:00,1.23705,1.23705,1.2368,1.23685,18400000.0
2009-07-16 04:15:00,1.2368,1.237,1.2368,1.23695,29200000.0
2009-07-16 04:16:00,1.23705,1.23735,1.23695,1.23715,109600000.0
2009-07-16 04:17:00,1.23735,1.23735,1.23685,1.23685,46800000.0
2009-07-16 04:18:00,1.2369,1.2369,1.23635,1.23645,196800000.0
2009-07-16 04:19:00,1.23645,1.2368,1.23625,1.23675,170199998.0
2009-07-16 04:20:00,1.2367,1.23685,1.2365,1.2367,174000000.0
2009-07-16 04:21:00,1.23675,1.23685,1.23615,1.23675,180000000.0
2009-07-16 04:22:00,1.2369,1.237,1.23625,1.2366,216600000.0
2009-07-16 04:23:00,1.23665,1.2368,1.2362,1.2364,157400000.0
2009-07-16 04:24:00,1.2364,1.23675,1.23625,1.2364,170400000.0
2009-07-16 04:25:00,1.23635,1.2366,1.23625,1.2365,80800000.0
2009-07-16 04:26:00,1.2366,1.2366,1.2365,1.23655,58200000.0
2009-07-16 04:27:00,1.23655,1.2368,1.23655,1.2368,31200000.0
2009-07-16 04:28:00,1.23695,1.2371,1.2367,1.2367,266200000.0
2009-07-16 04:29:00,1.2368,1.2368,1.2365,1.2365,58400000.0
2009-07-16 04:30:00,1.2364,1.2367,1.2364,1.2367,139600000.0
2009-07-16 04:31:00,1.23675,1.23675,1.23625,1.2364,107800000.0
2009-07-16 04:32:00,1.23645,1.2367,1.2364,1.23645,147600000.0
2009-07-16 04:33:00,1.23655,1.2367,1.23635,1.2364,77600000.0
2009-07-16 04:34:00,1.2364,1.23645,1.23615,1.2364,58200000.0
2009-07-16 04:35:00,1.2365,1.23705,1.2365,1.23705,58400000.0
2009-07-16 04:36:00,1.23645,1.23695,1.23645,1.23695,107200000.0
2009-07-16 04:37:00,1.23695,1.2371,1.2365,1.237,116200000.0
2009-07-16 04:38:00,1.23695,1.23695,1.2368,1.2369,41800000.0
2009-07-16 04:39:00,1.23685,1.2369,1.23685,1.23685,22800000.0
2009-07-16 04:40:00,1.23685,1.23685,1.23655,1.2367,96000000.0
2009-07-16 04:41:00,1.2367,1.2367,1.2365,1.23655,56000000.0
2009-07-16 04:42:00,1.2365,1.2365,1.2364,1.2364,24200000.0
2009-07-16 04:43:00,1.2365,1.23655,1.2362,1.23645,162000000.0
2009-07-16 04:44:00,1.23655,1.23655,1.23625,1.23645,73600000.0
2009-07-16 04:45:00,1.23645,1.23645,1.23625,1.23645,43400000.0
2009-07-16 04:46:00,1.23645,1.23675,1.23645,1.23645,156800000.0
2009-07-16 04:47:00,1.2366,1.2366,1.23565,1.2363,130200000.0
2009-07-16 04:48:00,1.23625,1.2364,1.23605,1.2362,80200000.0
2009-07-16 04:49:00,1.23645,1.23665,1.2364,1.2364,64400000.0
2009-07-16 04:50:00,1.23635,1.23655,1.2358,1.23595,89800000.0
2009-07-16 04:51:00,1.23605,1.2365,1.23605,1.2365,27000000.0
2009-07-16 04:52:00,1.23645,1.23665,1.23645,1.23665,22800000.0
2009-07-16 04:53:00,1.2366,1.2366,1.23615,1.23615,40400000.0
2009-07-16 04:54:00,1.2362,1.2363,1.23605,1.23615,30400000.0
2009-07-16 04:55:00,1.2362,1.2362,1.236,1.23615,29800000.0
2009-07-16 04:56:00,1.23585,1.23595,1.23515,1.23515,83200000.0
2009-07-16 04:57:00,1.23535,1.23555,1.23525,1.2353,81200000.0
2009-07-16 04:58:00,1.2353,1.2355,1.23505,1.2355,33200000.0
2009-07-16 04:59:00,1.2355,1.23555,1.235,1.23555,68400000.0
2009-07-16 05:00:00,1.23555,1.23585,1.2352,1.2358,177800000.0
2009-07-16 05:01:00,1.2358,1.2364,1.2358,1.23625,63600000.0
2009-07-16 05:02:00,1.2361,1.2364,1.2361,1.23625,22400000.0
2009-07-16 05:03:00,1.23625,1.23645,1.23595,1.23595,72600000.0
2009-07-16 05:04:00,1.236,1.23605,1.2357,1.23605,87000000.0
2009-07-16 05:05:00,1.236,1.2361,1.236,1.2361,21600000.0
2009-07-16 05:06:00,1.23605,1.23605,1.2359,1.2359,70200000.0
2009-07-16 05:07:00,1.2359,1.23615,1.2359,1.23615,91400000.0
2009-07-16 05:08:00,1.23625,1.2366,1.2362,1.23655,56400000.0
2009-07-16 05:09:00,1.2359,1.2361,1.23545,1.2361,71800000.0
2009-07-16 05:10:00,1.23605,1.23615,1.23605,1.23615,45600000.0
2009-07-16 05:11:00,1.23615,1.23635,1.236,1.236,69200000.0
2009-07-16 05:12:00,1.23625,1.23635,1.2359,1.23625,41200000.0
2009-07-16 05:13:00,1.23635,1.23655,1.2356,1.2357,234800000.0
2009-07-16 05:14:00,1.236,1.23625,1.23565,1.23585,133400000.0
2009-07-16 05:15:00,1.2357,1.23615,1.2354,1.2354,208800000.0
2009-07-16 05:16:00,1.2354,1.2363,1.23485,1.2363,165000000.0
2009-07-16 05:17:00,1.2363,1.23635,1.23545,1.23545,121400000.0
2009-07-16 05:18:00,1.23555,1.2365,1.23555,1.2358,207400000.0
2009-07-16 05:19:00,1.2358,1.23625,1.23565,1.23625,168200000.0
2009-07-16 05:20:00,1.2361,1.23625,1.23565,1.23605,155800000.0
2009-07-16 05:21:00,1.236,1.2365,1.23555,1.2365,189800000.0
2009-07-16 05:22:00,1.2366,1.2366,1.23555,1.23565,49600000.0
2009-07-16 05:23:00,1.23565,1.23575,1.23555,1.23575,49800000.0
2009-07-16 05:24:00,1.2357,1.2363,1.2357,1.2363,119000000.0
2009-07-16 05:25:00,1.2362,1.2362,1.2359,1.23615,77400000.0
2009-07-16 05:26:00,1.23615,1.23615,1.2352,1.23575,277199997.0
2009-07-16 05:27:00,1.2357,1.2357,1.23545,1.2355,95000000.0
2009-07-16 05:28:00,1.2354,1.2359,1.23535,1.2359,73200000.0
2009-07-16 05:29:00,1.236,1.2361,1.23555,1.23555,50000000.0
2009-07-16 05:30:00,1.2356,1.2358,1.23525,1.23545,165800001.0
2009-07-16 05:31:00,1.23545,1.23555,1.23505,1.2353,74400000.0
2009-07-16 05:32:00,1.2354,1.2357,1.23505,1.23545,294200000.0
2009-07-16 05:33:00,1.23555,1.23555,1.23525,1.2355,115600000.0
2009-07-16 05:34:00,1.2354,1.23545,1.2353,1.23535,75800000.0
2009-07-16 05:35:00,1.23535,1.2355,1.2353,1.2355,127200000.0
2009-07-16 05:36:00,1.2354,1.2356,1.2354,1.2356,66200000.0
2009-07-16 05:37:00,1.23565,1.23615,1.2356,1.23615,108000000.0
2009-07-16 05:38:00,1.23595,1.23605,1.23595,1.23595,77400000.0
2009-07-16 05:39:00,1.23595,1.23595,1.23565,1.2357,95200000.0
2009-07-16 05:40:00,1.2357,1.23595,1.23515,1.2357,106200000.0
2009-07-16 05:41:00,1.23565,1.23565,1.23555,1.2356,21000000.0
2009-07-16 05:42:00,1.2356,1.23605,1.2356,1.23595,126400000.0
2009-07-16 05:43:00,1.236,1.23605,1.23595,1.236,30400000.0
2009-07-16 05:44:00,1.23615,1.23615,1.23575,1.23585,34200000.0
2009-07-16 05:45:00,1.23585,1.23645,1.23585,1.2361,141000000.0
2009-07-16 05:46:00,1.2361,1.2364,1.23505,1.2364,328000000.0
2009-07-16 05:47:00,1.23645,1.23665,1.2349,1.23665,329200000.0
2009-07-16 05:48:00,1.2365,1.23665,1.23585,1.23585,52600000.0
2009-07-16 05:49:00,1.23585,1.2359,1.23565,1.23585,115400000.0
2009-07-16 05:50:00,1.23585,1.23585,1.23535,1.2354,156400000.0
2009-07-16 05:51:00,1.23545,1.2357,1.2351,1.23565,86000000.0
2009-07-16 05:52:00,1.2357,1.2358,1.23565,1.23565,64600000.0
2009-07-16 05:53:00,1.23575,1.2359,1.23545,1.2355,138000000.0
2009-07-16 05:54:00,1.2354,1.2357,1.23525,1.23565,223600000.0
2009-07-16 05:55:00,1.2357,1.2357,1.2354,1.2354,82400000.0
2009-07-16 05:56:00,1.2354,1.23595,1.2354,1.2358,87200000.0
2009-07-16 05:57:00,1.2359,1.2359,1.2354,1.23565,82800000.0
2009-07-16 05:58:00,1.2357,1.2358,1.2356,1.23575,95200000.0
2009-07-16 05:59:00,1.23575,1.23735,1.23575,1.2367,366399999.0
2009-07-16 06:00:00,1.23665,1.24025,1.23645,1.2396,681800000.0
2009-07-16 06:01:00,1.2396,1.24025,1.2382,1.23965,453400000.0
2009-07-16 06:02:00,1.24015,1.2409,1.23995,1.24055,504600000.0
2009-07-16 06:03:00,1.2406,1.2433,1.2403,1.2427,584400000.0
2009-07-16 06:04:00,1.243,1.24465,1.2424,1.2434,1431200004.0
2009-07-16 06:05:00,1.2433,1.2449,1.2433,1.2446,802600000.0
2009-07-16 06:06:00,1.24455,1.2447,1.2438,1.24385,349800000.0
2009-07-16 06:07:00,1.2439,1.245,1.24385,1.24445,550400000.0
2009-07-16 06:08:00,1.24445,1.2449,1.2441,1.24445,915000000.0
2009-07-16 06:09:00,1.24425,1.2451,1.24415,1.2442,495200000.0
2009-07-16 06:10:00,1.24415,1.24455,1.2439,1.24455,129600000.0
2009-07-16 06:11:00,1.2446,1.2446,1.24275,1.24295,206200000.0
2009-07-16 06:12:00,1.243,1.2437,1.2429,1.2436,333400000.0
2009-07-16 06:13:00,1.2436,1.2439,1.24345,1.2435,222800000.0
2009-07-16 06:14:00,1.2435,1.2435,1.243,1.2431,145800000.0
2009-07-16 06:15:00,1.2431,1.2437,1.2431,1.24345,131400000.0
2009-07-16 06:16:00,1.2431,1.24415,1.2431,1.24385,164200000.0
2009-07-16 06:17:00,1.24385,1.24385,1.2431,1.2431,109400000.0
2009-07-16 06:18:00,1.2431,1.2433,1.243,1.243,105800000.0
2009-07-16 06:19:00,1.2431,1.2431,1.243,1.243,30800000.0
2009-07-16 06:20:00,1.24288,1.243,1.24225,1.2429,17600000.0
2009-07-16 06:21:00,1.2429,1.2429,1.2429,1.2429,16000000.0
2009-07-16 06:22:00,1.2429,1.24385,1.2428,1.2435,117400000.0
2009-07-16 06:23:00,1.2436,1.24415,1.24265,1.24275,160200000.0
2009-07-16 06:24:00,1.2429,1.2439,1.2427,1.2434,111800000.0
2009-07-16 06:25:00,1.2434,1.2442,1.2427,1.24305,267200000.0
2009-07-16 06:26:00,1.2442,1.24455,1.243,1.24325,253800000.0
2009-07-16 06:27:00,1.24335,1.24415,1.24325,1.2438,83200000.0
2009-07-16 06:28:00,1.2439,1.24465,1.24335,1.24425,140400000.0
2009-07-16 06:29:00,1.24425,1.24465,1.24425,1.2445,93600000.0
2009-07-16 06:30:00,1.24455,1.24495,1.24445,1.24485,77800000.0
2009-07-16 06:31:00,1.24465,1.2451,1.24465,1.2451,54800000.0
2009-07-16 06:32:00,1.24505,1.24525,1.2446,1.24505,195000000.0
2009-07-16 06:33:00,1.2451,1.24515,1.2448,1.245,154800000.0
2009-07-16 06:34:00,1.245,1.24545,1.24485,1.2453,240000000.0
2009-07-16 06:35:00,1.2453,1.2454,1.24495,1.2454,139400000.0
2009-07-16 06:36:00,1.2455,1.2457,1.24525,1.24525,145400000.0
2009-07-16 06:37:00,1.245,1.24545,1.24465,1.2452,101600000.0
2009-07-16 06:38:00,1.24535,1.24575,1.2452,1.2452,113000000.0
2009-07-16 06:39:00,1.2452,1.24525,1.2446,1.2447,44600000.0
2009-07-16 06:40:00,1.24485,1.24485,1.24455,1.2446,109600000.0
2009-07-16 06:41:00,1.24485,1.24485,1.24445,1.24455,53800000.0
2009-07-16 06:42:00,1.24455,1.2448,1.24445,1.24475,176200000.0
2009-07-16 06:43:00,1.2446,1.2449,1.2446,1.24475,46800000.0
2009-07-16 06:44:00,1.2448,1.24505,1.2445,1.2447,84000000.0
2009-07-16 06:45:00,1.24475,1.24565,1.24475,1.2455,171200000.0
2009-07-16 06:46:00,1.2456,1.24595,1.2456,1.2459,89400000.0
2009-07-16 06:47:00,1.246,1.2462,1.2454,1.24615,106600000.0
2009-07-16 06:48:00,1.246,1.2462,1.24595,1.24615,85000000.0
2009-07-16 06:49:00,1.24625,1.24665,1.24615,1.24665,118200000.0
2009-07-16 06:50:00,1.2463,1.2466,1.24555,1.24625,157000000.0
2009-07-16 06:51:00,1.2462,1.2464,1.24555,1.2458,101200000.0
2009-07-16 06:52:00,1.24585,1.2464,1.24575,1.2464,222399999.0
2009-07-16 06:53:00,1.24635,1.2466,1.24585,1.2463,157600000.0
2009-07-16 06:54:00,1.24625,1.24665,1.2459,1.2462,56800000.0
2009-07-16 06:55:00,1.2462,1.24685,1.24605,1.24675,198800000.0
2009-07-16 06:56:00,1.24685,1.24745,1.2462,1.2471,111400000.0
2009-07-16 06:57:00,1.2472,1.2473,1.24645,1.24685,81200000.0
2009-07-16 06:58:00,1.24665,1.2478,1.24665,1.2477,158600000.0
2009-07-16 06:59:00,1.24725,1.24765,1.2467,1.24725,126600000.0
2009-07-16 07:00:00,1.24725,1.24785,1.2471,1.24755,148800000.0
2009-07-16 07:01:00,1.24755,1.24795,1.24715,1.24765,172800000.0
2009-07-16 07:02:00,1.2477,1.24845,1.2477,1.2483,226600000.0
2009-07-16 07:03:00,1.2483,1.24865,1.2478,1.2485,221200000.0
2009-07-16 07:04:00,1.2485,1.24875,1.2479,1.24805,186000000.0
2009-07-16 07:05:00,1.24805,1.24825,1.24765,1.2478,60000000.0
2009-07-16 07:06:00,1.2479,1.24825,1.24715,1.2478,127000000.0
2009-07-16 07:07:00,1.2478,1.2478,1.24755,1.2477,35000000.0
2009-07-16 07:08:00,1.24775,1.24775,1.2472,1.24755,199800000.0
2009-07-16 07:09:00,1.24755,1.24765,1.2475,1.2475,68800000.0
2009-07-16 07:10:00,1.2476,1.2477,1.24725,1.2473,181200000.0
2009-07-16 07:11:00,1.2473,1.24815,1.2473,1.24775,245600000.0
2009-07-16 07:12:00,1.2477,1.24785,1.2471,1.2475,121200000.0
2009-07-16 07:13:00,1.24735,1.2479,1.247,1.247,157400000.0
2009-07-16 07:14:00,1.24705,1.2473,1.24705,1.24715,92600000.0
2009-07-16 07:15:00,1.24715,1.2472,1.24665,1.2471,170400000.0
2009-07-16 07:16:00,1.2473,1.24805,1.24675,1.24785,296599999.0
2009-07-16 07:17:00,1.24785,1.24785,1.24695,1.24735,93400000.0
2009-07-16 07:18:00,1.24745,1.24765,1.24735,1.2474,35600000.0
2009-07-16 07:19:00,1.2474,1.2474,1.2473,1.24735,10200000.0
2009-07-16 07:20:00,1.2474,1.2479,1.24685,1.24765,256400000.0
2009-07-16 07:21:00,1.24765,1.24795,1.2475,1.24795,158400000.0
2009-07-16 07:22:00,1.24805,1.24845,1.2479,1.24825,101400000.0
2009-07-16 07:23:00,1.248,1.24865,1.2479,1.24855,161200000.0
2009-07-16 07:24:00,1.2486,1.2487,1.24845,1.2487,123000000.0
2009-07-16 07:25:00,1.2487,1.24915,1.24865,1.24895,152000000.0
2009-07-16 07:26:00,1.24905,1.2493,1.24875,1.24913,109400000.0
2009-07-16 07:27:00,1.2493,1.2493,1.24805,1.2485,273400000.0
2009-07-16 07:28:00,1.2486,1.249,1.24855,1.249,91200000.0
2009-07-16 07:29:00,1.24875,1.2494,1.24875,1.249,115000000.0
2009-07-16 07:30:00,1.2492,1.2496,1.24878,1.24955,124200000.0
2009-07-16 07:31:00,1.2493,1.24935,1.2483,1.2484,155200000.0
2009-07-16 07:32:00,1.24845,1.2486,1.2483,1.2484,128400000.0
2009-07-16 07:33:00,1.2484,1.2484,1.2479,1.2483,49800000.0
2009-07-16 07:34:00,1.2483,1.2483,1.2477,1.24815,136000000.0
2009-07-16 07:35:00,1.248,1.2483,1.24735,1.2477,318799998.0
2009-07-16 07:36:00,1.24775,1.24835,1.24765,1.24785,123600000.0
2009-07-16 07:37:00,1.24795,1.2483,1.2476,1.24785,180400000.0
2009-07-16 07:38:00,1.248,1.24815,1.2476,1.2478,92800000.0
2009-07-16 07:39:00,1.24775,1.24775,1.2473,1.24755,246599999.0
2009-07-16 07:40:00,1.24755,1.2476,1.24715,1.24745,222400000.0
2009-07-16 07:41:00,1.24745,1.24765,1.247,1.2471,132800000.0
2009-07-16 07:42:00,1.24715,1.2478,1.24715,1.24745,197200000.0
2009-07-16 07:43:00,1.24745,1.2478,1.2474,1.24755,225600000.0
2009-07-16 07:44:00,1.24755,1.24775,1.2475,1.24755,55400001.0
2009-07-16 07:45:00,1.24775,1.24815,1.24745,1.24765,130000000.0
2009-07-16 07:46:00,1.2478,1.248,1.2473,1.2477,254200000.0
2009-07-16 07:47:00,1.24705,1.2477,1.24705,1.2476,253800000.0
2009-07-16 07:48:00,1.24765,1.24765,1.24715,1.24755,155000000.0
2009-07-16 07:49:00,1.24755,1.24755,1.2472,1.2475,217400000.0
2009-07-16 07:50:00,1.24745,1.24785,1.24745,1.24765,173200000.0
2009-07-16 07:51:00,1.24775,1.2478,1.24755,1.2476,52400000.0
2009-07-16 07:52:00,1.2476,1.2476,1.2471,1.2473,165400000.0
2009-07-16 07:53:00,1.2473,1.24755,1.2473,1.2473,139000000.0
2009-07-16 07:54:00,1.2473,1.24735,1.2468,1.24725,227400000.0
2009-07-16 07:55:00,1.24725,1.24725,1.24635,1.24695,190800000.0
2009-07-16 07:56:00,1.247,1.2471,1.24685,1.2469,62000000.0
2009-07-16 07:57:00,1.24685,1.2469,1.2464,1.24645,212200000.0
2009-07-16 07:58:00,1.24665,1.2468,1.24565,1.2461,331600000.0
2009-07-16 07:59:00,1.24605,1.24625,1.2455,1.24555,252600000.0
2009-07-16 08:00:00,1.24555,1.2464,1.24555,1.246,172000000.0
2009-07-16 08:01:00,1.2461,1.2463,1.2461,1.2462,64000000.0
2009-07-16 08:02:00,1.2462,1.24635,1.24615,1.2463,144800000.0
2009-07-16 08:03:00,1.2463,1.2466,1.24615,1.2464,133600000.0
2009-07-16 08:04:00,1.24645,1.247,1.24635,1.24685,148600000.0
2009-07-16 08:05:00,1.24685,1.2472,1.24685,1.2472,66200000.0
2009-07-16 08:06:00,1.2472,1.24745,1.2471,1.2473,117800000.0
2009-07-16 08:07:00,1.24685,1.24705,1.24645,1.24665,77000000.0
2009-07-16 08:08:00,1.24665,1.247,1.24655,1.24695,103200000.0
2009-07-16 08:09:00,1.2471,1.2473,1.2469,1.2472,57000000.0
2009-07-16 08:10:00,1.2473,1.2474,1.2464,1.24665,243600000.0
2009-07-16 08:11:00,1.2466,1.24695,1.24655,1.24695,32000000.0
2009-07-16 08:12:00,1.24695,1.24695,1.24655,1.2467,68400000.0
2009-07-16 08:13:00,1.2467,1.24705,1.24585,1.24625,310800000.0
2009-07-16 08:14:00,1.24665,1.2473,1.24605,1.2464,198600000.0
2009-07-16 08:15:00,1.2465,1.24665,1.24615,1.24635,160200000.0
2009-07-16 08:16:00,1.2463,1.24705,1.24615,1.2466,229000000.0
2009-07-16 08:17:00,1.2465,1.24665,1.2462,1.24635,152600000.0
2009-07-16 08:18:00,1.24635,1.2465,1.24555,1.2465,136000000.0
2009-07-16 08:19:00,1.24655,1.24655,1.24625,1.24635,75400000.0
2009-07-16 08:20:00,1.24635,1.2465,1.246,1.24605,86800000.0
2009-07-16 08:21:00,1.2461,1.2461,1.24585,1.246,54600000.0
2009-07-16 08:22:00,1.246,1.2462,1.2454,1.2459,108000000.0
2009-07-16 08:23:00,1.2459,1.2461,1.2458,1.24595,173200000.0
2009-07-16 08:24:00,1.2456,1.2464,1.2456,1.24585,117400000.0
2009-07-16 08:25:00,1.2459,1.246,1.2456,1.24565,86400000.0
2009-07-16 08:26:00,1.24575,1.24575,1.24545,1.2456,171200000.0
2009-07-16 08:27:00,1.2456,1.24595,1.2455,1.2455,200600000.0
2009-07-16 08:28:00,1.2455,1.2455,1.2453,1.2453,49200000.0
2009-07-16 08:29:00,1.2453,1.2453,1.24515,1.24525,124610000.0
2009-07-16 08:30:00,1.24535,1.2454,1.24515,1.24515,114310000.0
2009-07-16 08:31:00,1.24515,1.24535,1.24515,1.2453,98890000.0
2009-07-16 08:32:00,1.2453,1.24595,1.24525,1.24545,277200000.0
2009-07-16 08:33:00,1.2454,1.2455,1.24515,1.2455,148610000.0
2009-07-16 08:34:00,1.2455,1.2456,1.24515,1.24515,132550000.0
2009-07-16 08:35:00,1.24515,1.24525,1.24515,1.24515,563330000.0
2009-07-16 08:36:00,1.24515,1.24515,1.24515,1.24515,438470000.0
2009-07-16 08:37:00,1.24515,1.24515,1.24428,1.24515,121980000.0
2009-07-16 08:38:00,1.24515,1.24515,1.24515,1.24515,94550000.0
2009-07-16 08:39:00,1.24515,1.24515,1.24515,1.24515,139000000.0
2009-07-16 08:40:00,1.24515,1.2453,1.24515,1.24515,106090000.0
2009-07-16 08:41:00,1.24515,1.24525,1.24515,1.24525,131900000.0
2009-07-16 08:42:00,1.2452,1.24565,1.24515,1.2456,136270000.0
2009-07-16 08:43:00,1.24525,1.2456,1.24515,1.2454,197780000.0
2009-07-16 08:44:00,1.2453,1.24545,1.24515,1.2452,94830000.0
2009-07-16 08:45:00,1.2452,1.2457,1.24515,1.24525,259800000.0
2009-07-16 08:46:00,1.2455,1.24565,1.24515,1.2455,156410000.0
2009-07-16 08:47:00,1.2453,1.2455,1.24515,1.2454,67600000.0
2009-07-16 08:48:00,1.24545,1.24555,1.24515,1.2452,140600000.0
2009-07-16 08:49:00,1.2452,1.24555,1.24515,1.2452,148640000.0
2009-07-16 08:50:00,1.2452,1.2453,1.2452,1.2453,90200000.0
2009-07-16 08:51:00,1.2452,1.2455,1.24515,1.24535,264600000.0
2009-07-16 08:52:00,1.2453,1.2458,1.24525,1.2454,285000000.0
2009-07-16 08:53:00,1.2452,1.2462,1.24515,1.24515,152950000.0
2009-07-16 08:54:00,1.24515,1.2456,1.24515,1.2453,240340000.0
2009-07-16 08:55:00,1.24515,1.24595,1.24515,1.24515,302230000.0
2009-07-16 08:56:00,1.24515,1.24575,1.24515,1.24555,198130000.0
2009-07-16 08:57:00,1.24555,1.24555,1.24515,1.24515,262090000.0
2009-07-16 08:58:00,1.24515,1.24515,1.24515,1.24515,107970000.0
2009-07-16 08:59:00,1.24515,1.2458,1.24515,1.2456,251950000.0
2009-07-16 09:00:00,1.24575,1.24595,1.24515,1.2453,317460000.0
2009-07-16 09:01:00,1.24515,1.2456,1.24515,1.24515,136560000.0
2009-07-16 09:02:00,1.24515,1.24515,1.2447,1.2448,114020000.0
2009-07-16 09:03:00,1.2448,1.245,1.2446,1.24475,310400000.0
2009-07-16 09:04:00,1.2448,1.24525,1.2448,1.24525,117200000.0
2009-07-16 09:05:00,1.24545,1.24545,1.2446,1.2447,148400000.0
2009-07-16 09:06:00,1.2447,1.2451,1.24455,1.2448,94400000.0
2009-07-16 09:07:00,1.24475,1.24475,1.24445,1.24465,300000000.0
2009-07-16 09:08:00,1.24475,1.24495,1.24445,1.24445,286410000.0
2009-07-16 09:09:00,1.24475,1.24545,1.24475,1.24505,297800000.0
2009-07-16 09:10:00,1.2449,1.2453,1.2446,1.24525,303400000.0
2009-07-16 09:11:00,1.2454,1.246,1.24515,1.246,114200000.0
2009-07-16 09:12:00,1.24605,1.24605,1.24525,1.24535,252800000.0
2009-07-16 09:13:00,1.2454,1.2456,1.2449,1.2455,146000000.0
2009-07-16 09:14:00,1.2451,1.2453,1.2449,1.245,87200000.0
2009-07-16 09:15:00,1.245,1.24555,1.24495,1.2454,179400000.0
2009-07-16 09:16:00,1.2455,1.2458,1.24525,1.2456,261400000.0
2009-07-16 09:17:00,1.24555,1.24595,1.2453,1.2459,394600000.0
2009-07-16 09:18:00,1.24595,1.24615,1.24565,1.24565,144399999.0
2009-07-16 09:19:00,1.24565,1.2461,1.24515,1.246,312800000.0
2009-07-16 09:20:00,1.246,1.2466,1.2459,1.2462,176400000.0
2009-07-16 09:21:00,1.24635,1.2465,1.246,1.24615,102200000.0
2009-07-16 09:22:00,1.2462,1.2469,1.24615,1.2465,210000000.0
2009-07-16 09:23:00,1.2457,1.2463,1.2455,1.24615,196400000.0
2009-07-16 09:24:00,1.2463,1.24655,1.24595,1.2464,204000000.0
2009-07-16 09:25:00,1.2465,1.24665,1.2458,1.24635,517400000.0
2009-07-16 09:26:00,1.24635,1.24675,1.246,1.2465,376200000.0
2009-07-16 09:27:00,1.2467,1.2469,1.24635,1.24675,282600000.0
2009-07-16 09:28:00,1.24675,1.24685,1.246,1.2465,460600000.0
2009-07-16 09:29:00,1.24575,1.24625,1.2457,1.24605,379800002.0
2009-07-16 09:30:00,1.24585,1.2466,1.24543,1.24625,408600000.0
2009-07-16 09:31:00,1.2463,1.2466,1.24595,1.24615,150400000.0
2009-07-16 09:32:00,1.246,1.2463,1.2458,1.2463,215000000.0
2009-07-16 09:33:00,1.2463,1.2463,1.2457,1.2458,152400000.0
2009-07-16 09:34:00,1.2458,1.24595,1.24555,1.2457,132800000.0
2009-07-16 09:35:00,1.2458,1.246,1.24545,1.246,140800000.0
2009-07-16 09:36:00,1.246,1.2463,1.24565,1.24595,164000000.0
2009-07-16 09:37:00,1.24585,1.24635,1.2458,1.2458,328400000.0
2009-07-16 09:38:00,1.2458,1.2464,1.2455,1.24565,571600000.0
2009-07-16 09:39:00,1.24555,1.2459,1.2454,1.2455,300800000.0
2009-07-16 09:40:00,1.24545,1.24615,1.2454,1.2459,414400000.0
2009-07-16 09:41:00,1.2459,1.2459,1.24525,1.2454,507400000.0
2009-07-16 09:42:00,1.2454,1.2455,1.24515,1.24535,93000000.0
2009-07-16 09:43:00,1.24525,1.24565,1.2452,1.2454,274400000.0
2009-07-16 09:44:00,1.24575,1.24575,1.24505,1.24515,209200000.0
2009-07-16 09:45:00,1.24515,1.2457,1.24495,1.2457,210600000.0
2009-07-16 09:46:00,1.24565,1.24595,1.24505,1.24595,288000000.0
2009-07-16 09:47:00,1.24605,1.24605,1.2454,1.24555,214200000.0
2009-07-16 09:48:00,1.2456,1.2457,1.2455,1.24555,39200000.0
2009-07-16 09:49:00,1.2456,1.246,1.2453,1.246,273200000.0
2009-07-16 09:50:00,1.246,1.246,1.24515,1.2453,179800000.0
2009-07-16 09:51:00,1.2453,1.2453,1.2451,1.2452,56200000.0
2009-07-16 09:52:00,1.24515,1.2454,1.24505,1.24515,304999999.0
2009-07-16 09:53:00,1.24525,1.24545,1.24495,1.24535,293000000.0
2009-07-16 09:54:00,1.24545,1.24585,1.24535,1.24555,231400000.0
2009-07-16 09:55:00,1.24555,1.24585,1.2452,1.24565,314600000.0
2009-07-16 09:56:00,1.24565,1.24585,1.245,1.24515,458800000.0
2009-07-16 09:57:00,1.24515,1.2452,1.245,1.245,89800000.0
2009-07-16 09:58:00,1.24495,1.2452,1.2448,1.24485,223200000.0
2009-07-16 09:59:00,1.24485,1.24515,1.24418,1.24445,131220000.0
2009-07-16 10:00:00,1.24445,1.24475,1.24445,1.24455,311990000.0
2009-07-16 10:01:00,1.2446,1.2449,1.24445,1.2446,268820000.0
2009-07-16 10:02:00,1.2446,1.24485,1.24445,1.24485,231610000.0
2009-07-16 10:03:00,1.2453,1.2453,1.24445,1.2445,280499999.0
2009-07-16 10:04:00,1.24455,1.24495,1.24445,1.2446,253760000.0
2009-07-16 10:05:00,1.24455,1.24495,1.24455,1.2446,146600000.0
2009-07-16 10:06:00,1.2446,1.24475,1.24445,1.2446,161070000.0
2009-07-16 10:07:00,1.2446,1.24465,1.24445,1.24445,114110000.0
2009-07-16 10:08:00,1.24445,1.2449,1.24445,1.2446,305210000.0
2009-07-16 10:09:00,1.2446,1.24505,1.24445,1.24485,233810000.0
2009-07-16 10:10:00,1.24485,1.245,1.24445,1.2447,237420000.0
2009-07-16 10:11:00,1.24475,1.2452,1.2446,1.24485,287600000.0
2009-07-16 10:12:00,1.24485,1.2451,1.2448,1.24505,205800000.0
2009-07-16 10:13:00,1.245,1.24525,1.2448,1.2449,144400000.0
2009-07-16 10:14:00,1.24495,1.2453,1.2447,1.2451,154400000.0
2009-07-16 10:15:00,1.2451,1.2452,1.24455,1.2447,237000000.0
2009-07-16 10:16:00,1.2447,1.24515,1.24445,1.2445,265600000.0
2009-07-16 10:17:00,1.2445,1.24495,1.24445,1.2445,228000000.0
2009-07-16 10:18:00,1.2446,1.24495,1.24445,1.24455,278230000.0
2009-07-16 10:19:00,1.24445,1.2446,1.24445,1.24445,107680000.0
2009-07-16 10:20:00,1.24445,1.24445,1.24445,1.24445,125660000.0
2009-07-16 10:21:00,1.24445,1.24445,1.24445,1.24445,125660000.0
2009-07-16 10:22:00,1.24445,1.24445,1.24445,1.24445,115290000.0
2009-07-16 10:23:00,1.24445,1.24445,1.24445,1.24445,123220000.0
2009-07-16 10:24:00,1.24445,1.24445,1.24375,1.24445,105980000.0
2009-07-16 10:25:00,1.24445,1.24445,1.24445,1.24445,111630000.0
2009-07-16 10:26:00,1.24445,1.24445,1.24445,1.24445,107280000.0
2009-07-16 10:27:00,1.2445,1.2446,1.24445,1.24445,197030000.0
2009-07-16 10:28:00,1.24445,1.24445,1.24445,1.24445,149080000.0
2009-07-16 10:29:00,1.24445,1.24445,1.24445,1.24445,131760000.0
2009-07-16 10:30:00,1.24445,1.24455,1.24445,1.24445,134340000.0
2009-07-16 10:31:00,1.24445,1.2445,1.24445,1.24445,138690000.0
2009-07-16 10:32:00,1.24445,1.24445,1.24445,1.24445,140300000.0
2009-07-16 10:33:00,1.24445,1.24445,1.2433,1.24445,109530000.0
2009-07-16 10:34:00,1.24445,1.24445,1.2433,1.24445,123360000.0
2009-07-16 10:35:00,1.24445,1.24445,1.24305,1.24345,320160000.0
2009-07-16 10:36:00,1.2436,1.24375,1.2435,1.24365,280200000.0
2009-07-16 10:37:00,1.24365,1.2441,1.24325,1.24335,488000000.0
2009-07-16 10:38:00,1.24345,1.24345,1.2428,1.2428,337000000.0
2009-07-16 10:39:00,1.24285,1.243,1.24275,1.24295,188400000.0
2009-07-16 10:40:00,1.24305,1.2432,1.2429,1.2432,94600000.0
2009-07-16 10:41:00,1.2432,1.2438,1.2428,1.243,276200000.0
2009-07-16 10:42:00,1.243,1.2435,1.243,1.24335,122200000.0
2009-07-16 10:43:00,1.2433,1.2439,1.24295,1.24325,178600000.0
2009-07-16 10:44:00,1.2434,1.24395,1.24295,1.2438,244400000.0
2009-07-16 10:45:00,1.2438,1.2444,1.2437,1.2443,225400000.0
2009-07-16 10:46:00,1.2443,1.2444,1.24325,1.24335,353200000.0
2009-07-16 10:47:00,1.2434,1.24375,1.24335,1.24355,152000000.0
2009-07-16 10:48:00,1.24375,1.2438,1.2435,1.24375,163800000.0
2009-07-16 10:49:00,1.24365,1.24415,1.2433,1.24345,143400000.0
2009-07-16 10:50:00,1.2433,1.24385,1.2429,1.24325,297600000.0
2009-07-16 10:51:00,1.2433,1.2434,1.24295,1.24335,211000000.0
2009-07-16 10:52:00,1.24325,1.24355,1.2428,1.24295,266200000.0
2009-07-16 10:53:00,1.24305,1.24325,1.24295,1.2431,193600000.0
2009-07-16 10:54:00,1.2431,1.24345,1.24215,1.24285,301800000.0
2009-07-16 10:55:00,1.24285,1.2436,1.2427,1.2433,425800000.0
2009-07-16 10:56:00,1.24355,1.2436,1.24275,1.24275,182800000.0
2009-07-16 10:57:00,1.2428,1.24375,1.2428,1.24325,147800000.0
2009-07-16 10:58:00,1.24325,1.2438,1.243,1.24375,135200000.0
2009-07-16 10:59:00,1.2437,1.2438,1.24265,1.24295,321800000.0
2009-07-16 11:00:00,1.2429,1.2433,1.24275,1.2432,225200000.0
2009-07-16 11:01:00,1.2432,1.24375,1.2429,1.2431,149800000.0
2009-07-16 11:02:00,1.24315,1.24355,1.2428,1.24285,179200000.0
2009-07-16 11:03:00,1.2428,1.24325,1.2428,1.24305,176200000.0
2009-07-16 11:04:00,1.2431,1.24345,1.2429,1.2431,194400000.0
2009-07-16 11:05:00,1.243,1.2431,1.24265,1.24265,150000000.0
2009-07-16 11:06:00,1.24275,1.24285,1.242,1.24205,285400000.0
2009-07-16 11:07:00,1.24245,1.2426,1.24205,1.2425,323600000.0
2009-07-16 11:08:00,1.2424,1.2426,1.24185,1.2426,268000000.0
2009-07-16 11:09:00,1.24285,1.24285,1.24205,1.24255,205600000.0
2009-07-16 11:10:00,1.24255,1.2427,1.24245,1.24255,163600000.0
2009-07-16 11:11:00,1.24255,1.24275,1.2423,1.24265,160600000.0
2009-07-16 11:12:00,1.2427,1.2428,1.24245,1.2425,126600000.0
2009-07-16 11:13:00,1.2425,1.2426,1.24245,1.24245,88800000.0
2009-07-16 11:14:00,1.2426,1.2428,1.242,1.2423,105400000.0
2009-07-16 11:15:00,1.24225,1.24255,1.24205,1.2422,113400000.0
2009-07-16 11:16:00,1.2422,1.2427,1.24185,1.2427,334400000.0
2009-07-16 11:17:00,1.2427,1.24275,1.24175,1.24185,357800000.0
2009-07-16 11:18:00,1.24185,1.24215,1.2416,1.24185,229400000.0
2009-07-16 11:19:00,1.24185,1.2423,1.24185,1.24215,121800000.0
2009-07-16 11:20:00,1.24215,1.24225,1.2421,1.2421,117800000.0
2009-07-16 11:21:00,1.24205,1.24235,1.2415,1.24155,498800000.0
2009-07-16 11:22:00,1.24155,1.24225,1.2414,1.24225,88800000.0
2009-07-16 11:23:00,1.24225,1.24225,1.24225,1.24225,46200000.0
2009-07-16 11:24:00,1.24225,1.2423,1.24215,1.24225,73800000.0
2009-07-16 11:25:00,1.24225,1.2424,1.24205,1.24225,145000000.0
2009-07-16 11:26:00,1.24215,1.24235,1.2421,1.24235,121800000.0
2009-07-16 11:27:00,1.24235,1.2425,1.24225,1.24225,186000000.0
2009-07-16 11:28:00,1.24225,1.24225,1.24225,1.24225,32200000.0
2009-07-16 11:29:00,1.24225,1.24225,1.24225,1.24225,53200000.0
2009-07-16 11:30:00,1.24225,1.24225,1.24225,1.24225,68600000.0
2009-07-16 11:31:00,1.24225,1.24225,1.24225,1.24225,40600000.0
2009-07-16 11:32:00,1.24225,1.24225,1.24225,1.24225,40600000.0
2009-07-16 11:33:00,1.24225,1.24225,1.24225,1.24225,23800000.0
2009-07-16 11:34:00,1.24225,1.2423,1.24215,1.24225,72600000.0
2009-07-16 11:35:00,1.24225,1.24225,1.24225,1.24225,70000000.0
2009-07-16 11:36:00,1.24225,1.24225,1.24225,1.24225,37800000.0
2009-07-16 11:37:00,1.24225,1.24225,1.2414,1.24225,79000000.0
2009-07-16 11:38:00,1.2424,1.2424,1.2413,1.24185,157400000.0
2009-07-16 11:39:00,1.24195,1.24205,1.2418,1.24195,120200000.0
2009-07-16 11:40:00,1.24185,1.242,1.2416,1.2418,156600000.0
2009-07-16 11:41:00,1.2418,1.2418,1.2417,1.2418,141800000.0
2009-07-16 11:42:00,1.2417,1.24225,1.24155,1.24185,453000000.0
2009-07-16 11:43:00,1.24185,1.24215,1.24175,1.2421,136800000.0
2009-07-16 11:44:00,1.2422,1.24225,1.24145,1.24165,212600000.0
2009-07-16 11:45:00,1.2417,1.2421,1.24145,1.24175,226000000.0
2009-07-16 11:46:00,1.24175,1.2423,1.2415,1.2423,152400000.0
2009-07-16 11:47:00,1.2425,1.2426,1.24205,1.2423,154200000.0
2009-07-16 11:48:00,1.24225,1.24265,1.24195,1.24255,209400000.0
2009-07-16 11:49:00,1.2426,1.2426,1.242,1.2423,139200000.0
2009-07-16 11:50:00,1.2423,1.2427,1.24225,1.24255,190200000.0
2009-07-16 11:51:00,1.24255,1.24285,1.24235,1.24265,67200000.0
2009-07-16 11:52:00,1.2428,1.2428,1.2426,1.24265,71400000.0
2009-07-16 11:53:00,1.24275,1.24325,1.2427,1.2429,110400000.0
2009-07-16 11:54:00,1.24315,1.24325,1.24255,1.24275,163600000.0
2009-07-16 11:55:00,1.2426,1.2431,1.2426,1.24305,72800000.0
2009-07-16 11:56:00,1.2431,1.24335,1.243,1.2433,272600000.0
2009-07-16 11:57:00,1.24335,1.24335,1.24305,1.2432,89600000.0
2009-07-16 11:58:00,1.2433,1.2434,1.2431,1.2432,142600000.0
2009-07-16 11:59:00,1.24325,1.24325,1.24285,1.24295,222800000.0
2009-07-16 12:00:00,1.2429,1.24315,1.2425,1.24275,324200000.0
2009-07-16 12:01:00,1.2428,1.2428,1.24225,1.2425,220200000.0
2009-07-16 12:02:00,1.2424,1.2425,1.24195,1.2421,255800000.0
2009-07-16 12:03:00,1.2421,1.24235,1.24185,1.24205,354200000.0
2009-07-16 12:04:00,1.2421,1.2425,1.24205,1.24245,244600000.0
2009-07-16 12:05:00,1.24235,1.2424,1.2419,1.2422,198600000.0
2009-07-16 12:06:00,1.24205,1.2428,1.242,1.24265,185200000.0
2009-07-16 12:07:00,1.24265,1.243,1.2423,1.2426,234200000.0
2009-07-16 12:08:00,1.2426,1.2428,1.2425,1.2426,100000000.0
2009-07-16 12:09:00,1.24295,1.24295,1.2424,1.24265,198800000.0
2009-07-16 12:10:00,1.2427,1.24285,1.2422,1.24245,185200000.0
2009-07-16 12:11:00,1.24245,1.24275,1.24215,1.2425,199000000.0
2009-07-16 12:12:00,1.24275,1.2428,1.2425,1.2425,271800000.0
2009-07-16 12:13:00,1.2427,1.2432,1.24265,1.24305,155800000.0
2009-07-16 12:14:00,1.243,1.243,1.24215,1.2422,215800000.0
2009-07-16 12:15:00,1.2423,1.24285,1.24155,1.24245,288600000.0
2009-07-16 12:16:00,1.2425,1.2427,1.24185,1.2426,306200000.0
2009-07-16 12:17:00,1.24265,1.24275,1.2417,1.24185,285200000.0
2009-07-16 12:18:00,1.2419,1.24255,1.24165,1.24235,177600000.0
2009-07-16 12:19:00,1.24235,1.24245,1.2415,1.2422,210400000.0
2009-07-16 12:20:00,1.24225,1.24235,1.242,1.24225,117600000.0
2009-07-16 12:21:00,1.2423,1.2427,1.24215,1.2426,103200000.0
2009-07-16 12:22:00,1.24235,1.2429,1.2423,1.2427,232000000.0
2009-07-16 12:23:00,1.2427,1.243,1.2418,1.2419,256800000.0
2009-07-16 12:24:00,1.24185,1.2422,1.2415,1.2418,159200000.0
2009-07-16 12:25:00,1.2418,1.24215,1.24145,1.24175,216400000.0
2009-07-16 12:26:00,1.24215,1.24225,1.24155,1.24155,120200000.0
2009-07-16 12:27:00,1.24175,1.242,1.24155,1.2416,165800000.0
2009-07-16 12:28:00,1.24175,1.242,1.2406,1.24085,296000000.0
2009-07-16 12:29:00,1.24085,1.2425,1.24045,1.24245,494000000.0
2009-07-16 12:30:00,1.24225,1.24225,1.24035,1.24085,470000000.0
2009-07-16 12:31:00,1.24085,1.24105,1.2402,1.241,268600000.0
2009-07-16 12:32:00,1.241,1.24115,1.2397,1.2405,373200000.0
2009-07-16 12:33:00,1.2403,1.24095,1.2397,1.24015,527200000.0
2009-07-16 12:34:00,1.2401,1.24035,1.2398,1.2402,379800000.0
2009-07-16 12:35:00,1.2402,1.2408,1.23995,1.2406,295600000.0
2009-07-16 12:36:00,1.2406,1.24125,1.2404,1.2411,220600000.0
2009-07-16 12:37:00,1.2411,1.24155,1.24075,1.24095,255000000.0
2009-07-16 12:38:00,1.24095,1.24145,1.2406,1.24145,332600000.0
2009-07-16 12:39:00,1.2409,1.24135,1.2403,1.24045,401400000.0
2009-07-16 12:40:00,1.2404,1.24105,1.23925,1.24005,425800000.0
2009-07-16 12:41:00,1.2401,1.2406,1.23935,1.2406,160600000.0
2009-07-16 12:42:00,1.2406,1.2408,1.23975,1.2399,194000000.0
2009-07-16 12:43:00,1.24,1.24105,1.24,1.24085,258800000.0
2009-07-16 12:44:00,1.24085,1.2414,1.24055,1.24095,293800000.0
2009-07-16 12:45:00,1.2409,1.24155,1.24045,1.24085,366200000.0
2009-07-16 12:46:00,1.24085,1.2411,1.24015,1.2404,261600000.0
2009-07-16 12:47:00,1.2404,1.24145,1.24015,1.241,298200000.0
2009-07-16 12:48:00,1.2414,1.2415,1.24065,1.24145,263200000.0
2009-07-16 12:49:00,1.24135,1.2418,1.24095,1.2413,141600000.0
2009-07-16 12:50:00,1.2411,1.24115,1.24055,1.24075,313200000.0
2009-07-16 12:51:00,1.2408,1.2408,1.2404,1.2405,175600000.0
2009-07-16 12:52:00,1.2405,1.2408,1.24005,1.2404,111400000.0
2009-07-16 12:53:00,1.2404,1.24095,1.2404,1.2405,142600000.0
2009-07-16 12:54:00,1.24055,1.24075,1.2402,1.24035,196200000.0
2009-07-16 12:55:00,1.24035,1.241,1.24005,1.2404,238600000.0
2009-07-16 12:56:00,1.2403,1.24075,1.2403,1.24055,216200000.0
2009-07-16 12:57:00,1.24055,1.24055,1.2401,1.24035,203800000.0
2009-07-16 12:58:00,1.24035,1.2406,1.2403,1.2406,245800000.0
2009-07-16 12:59:00,1.2406,1.2409,1.2401,1.2403,218600000.0
2009-07-16 13:00:00,1.2404,1.24095,1.2401,1.2403,269800000.0
2009-07-16 13:01:00,1.2404,1.2409,1.24,1.2402,342200000.0
2009-07-16 13:02:00,1.24015,1.2409,1.24,1.24065,242800000.0
2009-07-16 13:03:00,1.2407,1.2409,1.2405,1.2407,59000000.0
2009-07-16 13:04:00,1.2407,1.2407,1.2401,1.24055,211400000.0
2009-07-16 13:05:00,1.24055,1.24065,1.24005,1.24025,144600000.0
2009-07-16 13:06:00,1.2402,1.24065,1.23995,1.2401,189600000.0
2009-07-16 13:07:00,1.2401,1.2403,1.23985,1.2399,278600000.0
2009-07-16 13:08:00,1.24,1.2403,1.23955,1.2399,229400000.0
2009-07-16 13:09:00,1.2399,1.24075,1.23955,1.2398,233000000.0
2009-07-16 13:10:00,1.2399,1.24045,1.2397,1.24,258400000.0
2009-07-16 13:11:00,1.24025,1.24065,1.23975,1.24015,184200000.0
2009-07-16 13:12:00,1.2401,1.24035,1.23975,1.2401,237800000.0
2009-07-16 13:13:00,1.2402,1.2403,1.23975,1.2399,286000000.0
2009-07-16 13:14:00,1.2401,1.24015,1.2397,1.2398,179200000.0
2009-07-16 13:15:00,1.2398,1.23995,1.2397,1.2397,74400000.0
2009-07-16 13:16:00,1.2397,1.23975,1.23945,1.23965,176400000.0
2009-07-16 13:17:00,1.23965,1.2404,1.2396,1.2402,295200000.0
2009-07-16 13:18:00,1.2402,1.2403,1.23945,1.23945,310400000.0
2009-07-16 13:19:00,1.23965,1.23995,1.239,1.2395,243000000.0
2009-07-16 13:20:00,1.2395,1.2396,1.2394,1.2395,72200000.0
2009-07-16 13:21:00,1.2395,1.24025,1.23925,1.23975,274800000.0
2009-07-16 13:22:00,1.2397,1.23975,1.2393,1.2394,69000000.0
2009-07-16 13:23:00,1.2395,1.2401,1.23945,1.2401,100000000.0
2009-07-16 13:24:00,1.24015,1.24025,1.2396,1.2401,126600000.0
2009-07-16 13:25:00,1.2401,1.2407,1.23975,1.2401,250200001.0
2009-07-16 13:26:00,1.2401,1.24035,1.2395,1.23955,310000000.0
2009-07-16 13:27:00,1.23965,1.23995,1.2396,1.2399,157800000.0
2009-07-16 13:28:00,1.2399,1.24025,1.23905,1.2396,131400000.0
2009-07-16 13:29:00,1.2396,1.2396,1.2395,1.2395,79200000.0
2009-07-16 13:30:00,1.2395,1.23985,1.23915,1.23985,393000000.0
2009-07-16 13:31:00,1.23995,1.2402,1.23775,1.23885,426200000.0
2009-07-16 13:32:00,1.23885,1.23955,1.2382,1.23945,298399999.0
2009-07-16 13:33:00,1.2394,1.2404,1.2394,1.24015,288000000.0
2009-07-16 13:34:00,1.2398,1.2401,1.23925,1.2401,190600000.0
2009-07-16 13:35:00,1.24005,1.24015,1.23915,1.2397,313600000.0
2009-07-16 13:36:00,1.23975,1.2403,1.23915,1.24005,302800000.0
2009-07-16 13:37:00,1.23995,1.2404,1.23955,1.23985,300400000.0
2009-07-16 13:38:00,1.23995,1.2407,1.23985,1.23995,324000000.0
2009-07-16 13:39:00,1.24015,1.2409,1.23985,1.24065,252600000.0
2009-07-16 13:40:00,1.24065,1.24085,1.24,1.2401,393800000.0
2009-07-16 13:41:00,1.24005,1.24075,1.2397,1.2401,322200000.0
2009-07-16 13:42:00,1.24005,1.24055,1.2399,1.24055,380400000.0
2009-07-16 13:43:00,1.24045,1.24085,1.2402,1.2405,357799999.0
2009-07-16 13:44:00,1.24055,1.24065,1.2405,1.24065,22800000.0
2009-07-16 13:45:00,1.24025,1.24115,1.24025,1.2408,220400000.0
2009-07-16 13:46:00,1.2409,1.2411,1.24075,1.24095,94000000.0
2009-07-16 13:47:00,1.24085,1.241,1.2406,1.24095,196200000.0
2009-07-16 13:48:00,1.24105,1.24125,1.24085,1.2411,228600000.0
2009-07-16 13:49:00,1.2411,1.24125,1.2406,1.24065,245200000.0
2009-07-16 13:50:00,1.2407,1.24125,1.2407,1.2411,215200000.0
2009-07-16 13:51:00,1.2411,1.2412,1.2404,1.24095,398400000.0
2009-07-16 13:52:00,1.2409,1.2417,1.24085,1.2412,468600000.0
2009-07-16 13:53:00,1.2411,1.2412,1.2405,1.24065,302800000.0
2009-07-16 13:54:00,1.2406,1.241,1.2406,1.24085,172200000.0
2009-07-16 13:55:00,1.24085,1.2414,1.24065,1.24125,113000000.0
2009-07-16 13:56:00,1.2411,1.2417,1.2411,1.2414,319800000.0
2009-07-16 13:57:00,1.24135,1.24155,1.24115,1.2412,88800000.0
2009-07-16 13:58:00,1.24125,1.2415,1.24095,1.24095,171199999.0
2009-07-16 13:59:00,1.24095,1.2415,1.2408,1.24145,312600000.0
2009-07-16 14:00:00,1.24135,1.2417,1.24105,1.2415,216000000.0
2009-07-16 14:01:00,1.2416,1.242,1.2416,1.24195,88200000.0
2009-07-16 14:02:00,1.2419,1.2419,1.24125,1.24175,129400000.0
2009-07-16 14:03:00,1.2418,1.24215,1.24155,1.2416,316000000.0
2009-07-16 14:04:00,1.2416,1.2416,1.2413,1.24135,178400000.0
2009-07-16 14:05:00,1.24155,1.2418,1.24145,1.24165,190200000.0
2009-07-16 14:06:00,1.2416,1.2416,1.2412,1.2416,196000000.0
2009-07-16 14:07:00,1.2414,1.24165,1.2412,1.24165,218000000.0
2009-07-16 14:08:00,1.2416,1.2427,1.2416,1.24245,145800000.0
2009-07-16 14:09:00,1.24245,1.2427,1.24245,1.2427,51400000.0
2009-07-16 14:10:00,1.24265,1.2428,1.2424,1.2424,116000000.0
2009-07-16 14:11:00,1.2425,1.243,1.24245,1.2427,147800000.0
2009-07-16 14:12:00,1.2427,1.24285,1.24265,1.2427,66200000.0
2009-07-16 14:13:00,1.24295,1.24295,1.24215,1.24245,214000000.0
2009-07-16 14:14:00,1.2425,1.2425,1.24225,1.2424,226200000.0
2009-07-16 14:15:00,1.2422,1.2427,1.2419,1.24215,397200000.0
2009-07-16 14:16:00,1.24215,1.2423,1.2418,1.242,270800000.0
2009-07-16 14:17:00,1.242,1.2422,1.2419,1.2422,180600000.0
2009-07-16 14:18:00,1.2422,1.24225,1.2419,1.24205,225799999.0
2009-07-16 14:19:00,1.24185,1.2421,1.24185,1.242,158600000.0
2009-07-16 14:20:00,1.242,1.2423,1.24175,1.2421,406400000.0
2009-07-16 14:21:00,1.2421,1.2424,1.2417,1.2418,296000000.0
2009-07-16 14:22:00,1.2418,1.24195,1.24165,1.2418,216200000.0
2009-07-16 14:23:00,1.2418,1.2418,1.2417,1.24175,125000000.0
2009-07-16 14:24:00,1.24185,1.2421,1.24165,1.24195,105200000.0
2009-07-16 14:25:00,1.242,1.2423,1.24185,1.2421,139200000.0
2009-07-16 14:26:00,1.2419,1.2422,1.2415,1.2418,288200000.0
2009-07-16 14:27:00,1.2418,1.24205,1.2418,1.24205,192599999.0
2009-07-16 14:28:00,1.2421,1.2421,1.2416,1.24185,63800000.0
2009-07-16 14:29:00,1.24185,1.2422,1.24155,1.24155,325000000.0
2009-07-16 14:30:00,1.2421,1.24295,1.24165,1.2424,396800000.0
2009-07-16 14:31:00,1.2424,1.24275,1.24165,1.2419,620800000.0
2009-07-16 14:32:00,1.2419,1.2428,1.2418,1.2418,647600000.0
2009-07-16 14:33:00,1.2419,1.2422,1.2416,1.24175,487599999.0
2009-07-16 14:34:00,1.2417,1.24235,1.24165,1.24195,438800000.0
2009-07-16 14:35:00,1.24175,1.24225,1.2417,1.24205,405200000.0
2009-07-16 14:36:00,1.24205,1.2423,1.2418,1.24195,601200000.0
2009-07-16 14:37:00,1.2421,1.2423,1.2418,1.2422,534799999.0
2009-07-16 14:38:00,1.24225,1.24255,1.24175,1.24255,491799999.0
2009-07-16 14:39:00,1.24255,1.2427,1.24195,1.24205,359200000.0
2009-07-16 14:40:00,1.242,1.24255,1.24185,1.2421,197600000.0
2009-07-16 14:41:00,1.24205,1.2423,1.2417,1.2418,140800000.0
2009-07-16 14:42:00,1.24185,1.24215,1.24175,1.24175,367000000.0
2009-07-16 14:43:00,1.24175,1.2421,1.24155,1.2416,444400000.0
2009-07-16 14:44:00,1.2416,1.2416,1.2405,1.2415,96600000.0
2009-07-16 14:45:00,1.2414,1.24185,1.24125,1.2416,329800000.0
2009-07-16 14:46:00,1.2415,1.2416,1.24115,1.2413,214600000.0
2009-07-16 14:47:00,1.2414,1.24155,1.2411,1.2413,119800000.0
2009-07-16 14:48:00,1.2413,1.24135,1.2409,1.2411,123000000.0
2009-07-16 14:49:00,1.2412,1.24145,1.241,1.24145,119200000.0
2009-07-16 14:50:00,1.2411,1.24155,1.2409,1.24115,238800000.0
2009-07-16 14:51:00,1.2412,1.2416,1.2411,1.2411,218400000.0
2009-07-16 14:52:00,1.2411,1.2415,1.2411,1.2411,112200000.0
2009-07-16 14:53:00,1.2412,1.24165,1.2412,1.24165,45800000.0
2009-07-16 14:54:00,1.24165,1.24165,1.2408,1.241,74900000.0
2009-07-16 14:55:00,1.241,1.241,1.24055,1.241,97200000.0
2009-07-16 14:56:00,1.241,1.24105,1.24055,1.2409,138400000.0
2009-07-16 14:57:00,1.2409,1.2409,1.2404,1.2408,71600000.0
2009-07-16 14:58:00,1.2408,1.241,1.2407,1.241,155600000.0
2009-07-16 14:59:00,1.2411,1.24115,1.2403,1.2406,103400000.0
2009-07-16 15:00:00,1.2406,1.241,1.2398,1.2405,161600000.0
2009-07-16 15:01:00,1.2399,1.2409,1.2399,1.2409,134000000.0
2009-07-16 15:02:00,1.241,1.2413,1.2404,1.2413,281000000.0
2009-07-16 15:03:00,1.2413,1.2413,1.24035,1.24065,345200000.0
2009-07-16 15:04:00,1.24065,1.24085,1.24025,1.2404,193600000.0
2009-07-16 15:05:00,1.24045,1.2405,1.23943,1.2403,204000000.0
2009-07-16 15:06:00,1.2403,1.2405,1.23925,1.24015,142400000.0
2009-07-16 15:07:00,1.2401,1.24055,1.23995,1.2402,380599999.0
2009-07-16 15:08:00,1.2402,1.24065,1.24005,1.24065,264200000.0
2009-07-16 15:09:00,1.24075,1.24105,1.2403,1.2408,124200000.0
2009-07-16 15:10:00,1.24085,1.24125,1.24055,1.24125,170400000.0
2009-07-16 15:11:00,1.24095,1.24135,1.2409,1.24105,176200000.0
2009-07-16 15:12:00,1.24085,1.2417,1.24065,1.24125,197800000.0
2009-07-16 15:13:00,1.24135,1.24165,1.2412,1.24145,210400000.0
2009-07-16 15:14:00,1.24145,1.24175,1.24125,1.2416,158400000.0
2009-07-16 15:15:00,1.24155,1.24155,1.24095,1.24115,308400000.0
2009-07-16 15:16:00,1.2413,1.2413,1.2405,1.2407,388000000.0
2009-07-16 15:17:00,1.24065,1.2422,1.24065,1.2417,472000000.0
2009-07-16 15:18:00,1.24145,1.24165,1.24135,1.24155,197799999.0
2009-07-16 15:19:00,1.24155,1.2422,1.24125,1.24135,222600000.0
2009-07-16 15:20:00,1.24135,1.24225,1.24135,1.24215,225200000.0
2009-07-16 15:21:00,1.2421,1.2424,1.24155,1.2421,149800000.0
2009-07-16 15:22:00,1.24215,1.2422,1.2417,1.24195,320000000.0
2009-07-16 15:23:00,1.242,1.24225,1.2417,1.2419,466999999.0
2009-07-16 15:24:00,1.24195,1.24195,1.24155,1.24165,406600000.0
2009-07-16 15:25:00,1.24165,1.2421,1.24135,1.24195,183600000.0
2009-07-16 15:26:00,1.24195,1.24195,1.2412,1.24165,208200000.0
2009-07-16 15:27:00,1.24165,1.24215,1.2413,1.24215,233000000.0
2009-07-16 15:28:00,1.2422,1.24235,1.24205,1.24225,119400000.0
2009-07-16 15:29:00,1.2422,1.2422,1.2415,1.2416,258600000.0
2009-07-16 15:30:00,1.24175,1.242,1.2414,1.2419,328600000.0
2009-07-16 15:31:00,1.242,1.24205,1.2415,1.24175,321400000.0
2009-07-16 15:32:00,1.24185,1.2424,1.2415,1.2416,198400000.0
2009-07-16 15:33:00,1.2416,1.24225,1.2415,1.24175,205600000.0
2009-07-16 15:34:00,1.2417,1.2419,1.24145,1.2419,155600000.0
2009-07-16 15:35:00,1.24195,1.24195,1.24,1.24075,239600000.0
2009-07-16 15:36:00,1.2408,1.24135,1.2405,1.2413,333400000.0
2009-07-16 15:37:00,1.2415,1.2416,1.2409,1.241,349800000.0
2009-07-16 15:38:00,1.241,1.24135,1.2408,1.24125,282600000.0
2009-07-16 15:39:00,1.24125,1.2418,1.2408,1.2413,358200000.0
2009-07-16 15:40:00,1.24135,1.2419,1.2406,1.2418,309000000.0
2009-07-16 15:41:00,1.2418,1.2422,1.2416,1.24215,205200000.0
2009-07-16 15:42:00,1.24215,1.24255,1.2415,1.2418,219400000.0
2009-07-16 15:43:00,1.2419,1.2421,1.2416,1.2417,219000000.0
2009-07-16 15:44:00,1.2417,1.2422,1.24155,1.2419,181200000.0
2009-07-16 15:45:00,1.2418,1.24225,1.2414,1.24205,250000000.0
2009-07-16 15:46:00,1.24215,1.2423,1.24165,1.242,184800000.0
2009-07-16 15:47:00,1.2419,1.2423,1.2412,1.24205,231400000.0
2009-07-16 15:48:00,1.2421,1.2425,1.24145,1.2416,206600000.0
2009-07-16 15:49:00,1.2418,1.2424,1.2414,1.2418,141800000.0
2009-07-16 15:50:00,1.24175,1.24255,1.24175,1.2421,154400000.0
2009-07-16 15:51:00,1.2421,1.24255,1.2414,1.24215,308200000.0
2009-07-16 15:52:00,1.2422,1.2422,1.24165,1.24165,247800000.0
2009-07-16 15:53:00,1.2418,1.2424,1.24145,1.2424,173000000.0
2009-07-16 15:54:00,1.2424,1.2424,1.2411,1.2413,181600000.0
2009-07-16 15:55:00,1.2414,1.24165,1.2408,1.2411,204600000.0
2009-07-16 15:56:00,1.2411,1.2411,1.24065,1.241,158800000.0
2009-07-16 15:57:00,1.24105,1.2411,1.2404,1.24055,237400000.0
2009-07-16 15:58:00,1.24065,1.24155,1.2405,1.24125,213800000.0
2009-07-16 15:59:00,1.24135,1.2415,1.23995,1.2409,262600000.0
2009-07-16 16:00:00,1.2411,1.2411,1.23915,1.24015,260400000.0
2009-07-16 16:01:00,1.2398,1.24095,1.2398,1.24035,274400000.0
2009-07-16 16:02:00,1.24045,1.2415,1.2403,1.24135,264600000.0
2009-07-16 16:03:00,1.24135,1.2416,1.24015,1.24105,290800000.0
2009-07-16 16:04:00,1.24105,1.2414,1.24095,1.24125,210800000.0
2009-07-16 16:05:00,1.24125,1.24155,1.2412,1.24155,194800000.0
2009-07-16 16:06:00,1.24165,1.2418,1.2405,1.2408,354000000.0
2009-07-16 16:07:00,1.24095,1.2416,1.2408,1.2414,288600000.0
2009-07-16 16:08:00,1.2414,1.24185,1.241,1.2417,163200000.0
2009-07-16 16:09:00,1.2413,1.2413,1.2403,1.2407,362800000.0
2009-07-16 16:10:00,1.2408,1.24165,1.2405,1.2412,268800000.0
2009-07-16 16:11:00,1.24095,1.24155,1.24075,1.24135,289800000.0
2009-07-16 16:12:00,1.24105,1.2419,1.24095,1.2413,168000000.0
2009-07-16 16:13:00,1.24135,1.2418,1.24095,1.2416,165200000.0
2009-07-16 16:14:00,1.2417,1.24205,1.2412,1.24205,164200000.0
2009-07-16 16:15:00,1.2417,1.24235,1.2414,1.2416,213600000.0
2009-07-16 16:16:00,1.2419,1.24235,1.24145,1.2416,112800000.0
2009-07-16 16:17:00,1.24175,1.24175,1.2413,1.24165,92800000.0
2009-07-16 16:18:00,1.2417,1.24185,1.24135,1.2415,109000000.0
2009-07-16 16:19:00,1.24125,1.24135,1.24065,1.2411,185200000.0
2009-07-16 16:20:00,1.24115,1.24175,1.2408,1.24155,149200000.0
2009-07-16 16:21:00,1.24135,1.24165,1.24065,1.2414,332400000.0
2009-07-16 16:22:00,1.2414,1.2417,1.24115,1.24115,116400000.0
2009-07-16 16:23:00,1.2412,1.24175,1.2407,1.24095,359400000.0
2009-07-16 16:24:00,1.24085,1.2416,1.2407,1.24075,198400000.0
2009-07-16 16:25:00,1.2408,1.24165,1.2408,1.24135,330400000.0
2009-07-16 16:26:00,1.24145,1.24215,1.24145,1.24215,197000000.0
2009-07-16 16:27:00,1.2422,1.2425,1.24175,1.24215,185800000.0
2009-07-16 16:28:00,1.2421,1.24235,1.2419,1.2419,153400000.0
2009-07-16 16:29:00,1.24195,1.2424,1.24185,1.2422,119800000.0
2009-07-16 16:30:00,1.2422,1.2427,1.24205,1.24215,166400000.0
2009-07-16 16:31:00,1.2421,1.24275,1.2419,1.24275,184000000.0
2009-07-16 16:32:00,1.2427,1.2429,1.2421,1.24255,151400000.0
2009-07-16 16:33:00,1.2425,1.24285,1.2424,1.2426,200400000.0
2009-07-16 16:34:00,1.24265,1.24295,1.2424,1.2429,144400000.0
2009-07-16 16:35:00,1.2429,1.2431,1.24245,1.2429,245800000.0
2009-07-16 16:36:00,1.24285,1.2431,1.24255,1.24275,194200000.0
2009-07-16 16:37:00,1.2428,1.24285,1.24235,1.24245,149400000.0
2009-07-16 16:38:00,1.24255,1.2431,1.2425,1.243,184400000.0
2009-07-16 16:39:00,1.2429,1.24315,1.24265,1.243,126800000.0
2009-07-16 16:40:00,1.2431,1.2431,1.2423,1.2425,224600000.0
2009-07-16 16:41:00,1.2425,1.24295,1.24225,1.2423,121400000.0
2009-07-16 16:42:00,1.2423,1.2425,1.24225,1.2423,116400000.0
2009-07-16 16:43:00,1.2423,1.2423,1.2421,1.2422,105600000.0
2009-07-16 16:44:00,1.2422,1.24235,1.2421,1.2421,74800000.0
2009-07-16 16:45:00,1.2421,1.2421,1.24185,1.24195,133800000.0
2009-07-16 16:46:00,1.24205,1.24225,1.2419,1.2422,182400000.0
2009-07-16 16:47:00,1.2422,1.2423,1.24175,1.24195,167000000.0
2009-07-16 16:48:00,1.24185,1.2422,1.2417,1.2418,135200000.0
2009-07-16 16:49:00,1.2418,1.242,1.24165,1.2418,189800000.0
2009-07-16 16:50:00,1.24175,1.24205,1.2415,1.24165,192600000.0
2009-07-16 16:51:00,1.2417,1.24205,1.2415,1.24205,232200000.0
2009-07-16 16:52:00,1.2422,1.2422,1.2416,1.242,161400000.0
2009-07-16 16:53:00,1.2418,1.243,1.2418,1.24225,209600000.0
2009-07-16 16:54:00,1.24245,1.24355,1.24235,1.24265,183000000.0
2009-07-16 16:55:00,1.24275,1.2435,1.2426,1.2431,160200000.0
2009-07-16 16:56:00,1.24305,1.2432,1.24245,1.2427,152200000.0
2009-07-16 16:57:00,1.24265,1.243,1.2424,1.24275,166400000.0
2009-07-16 16:58:00,1.24265,1.24285,1.2423,1.24245,153400000.0
2009-07-16 16:59:00,1.24245,1.24315,1.2423,1.2431,312200000.0
2009-07-16 17:00:00,1.243,1.243,1.24225,1.24235,325400000.0
2009-07-16 17:01:00,1.24225,1.2427,1.24225,1.2424,155600000.0
2009-07-16 17:02:00,1.2424,1.24295,1.2423,1.24295,101000000.0
2009-07-16 17:03:00,1.2429,1.24295,1.24235,1.2429,122000000.0
2009-07-16 17:04:00,1.24295,1.24315,1.2425,1.2429,159400000.0
2009-07-16 17:05:00,1.2428,1.2434,1.24275,1.24295,86400000.0
2009-07-16 17:06:00,1.2429,1.243,1.2425,1.24295,120400000.0
2009-07-16 17:07:00,1.2429,1.2431,1.24245,1.24285,200400000.0
2009-07-16 17:08:00,1.2428,1.2431,1.2426,1.24305,109000000.0
2009-07-16 17:09:00,1.2431,1.24325,1.2425,1.24305,137200000.0
2009-07-16 17:10:00,1.24315,1.2436,1.24285,1.2434,123400000.0
2009-07-16 17:11:00,1.2433,1.2436,1.2427,1.2428,242600000.0
2009-07-16 17:12:00,1.2428,1.24355,1.2426,1.24335,115000000.0
2009-07-16 17:13:00,1.24345,1.24355,1.24275,1.24315,51800000.0
2009-07-16 17:14:00,1.2429,1.2436,1.2428,1.243,141600000.0
2009-07-16 17:15:00,1.243,1.243,1.24275,1.2429,141200000.0
2009-07-16 17:16:00,1.243,1.2431,1.24295,1.24305,17800000.0
2009-07-16 17:17:00,1.24315,1.24335,1.2429,1.24335,92000000.0
2009-07-16 17:18:00,1.24325,1.24385,1.24297,1.24335,351400000.0
2009-07-16 17:19:00,1.2433,1.24425,1.2431,1.24365,350800000.0
2009-07-16 17:20:00,1.24355,1.2437,1.2432,1.24365,177800000.0
2009-07-16 17:21:00,1.24375,1.2438,1.2432,1.24365,446800000.0
2009-07-16 17:22:00,1.24365,1.2437,1.24305,1.24325,700200000.0
2009-07-16 17:23:00,1.24325,1.24405,1.24325,1.24405,307200000.0
2009-07-16 17:24:00,1.2442,1.2442,1.2431,1.2434,473800000.0
2009-07-16 17:25:00,1.24325,1.2434,1.24305,1.2432,122400000.0
2009-07-16 17:26:00,1.2431,1.2433,1.2431,1.2432,134200000.0
2009-07-16 17:27:00,1.2432,1.24325,1.2431,1.2432,387200000.0
2009-07-16 17:28:00,1.2432,1.2441,1.2429,1.2432,1399600000.0
2009-07-16 17:29:00,1.2432,1.2433,1.24305,1.24325,582200000.0
2009-07-16 17:30:00,1.24325,1.2435,1.2431,1.2434,449000000.0
2009-07-16 17:31:00,1.24335,1.2434,1.2431,1.2432,404400000.0
2009-07-16 17:32:00,1.2432,1.24325,1.243,1.2431,124800000.0
2009-07-16 17:33:00,1.2431,1.2431,1.243,1.2431,56600000.0
2009-07-16 17:34:00,1.2431,1.2439,1.24295,1.2435,228800000.0
2009-07-16 17:35:00,1.24365,1.2437,1.243,1.24365,330400000.0
2009-07-16 17:36:00,1.24335,1.2438,1.24315,1.24355,220400000.0
2009-07-16 17:37:00,1.24375,1.2443,1.2437,1.24425,710600000.0
2009-07-16 17:38:00,1.24425,1.2444,1.24387,1.24402,776400000.0
2009-07-16 17:39:00,1.24392,1.2444,1.24345,1.24365,632000000.0
2009-07-16 17:40:00,1.24365,1.2439,1.2434,1.24365,774600000.0
2009-07-16 17:41:00,1.24365,1.2443,1.2434,1.2443,627000000.0
2009-07-16 17:42:00,1.2443,1.24445,1.2435,1.2437,592600000.0
2009-07-16 17:43:00,1.2437,1.24405,1.2435,1.2438,617600000.0
2009-07-16 17:44:00,1.2438,1.2442,1.24355,1.2438,661600000.0
2009-07-16 17:45:00,1.2438,1.2442,1.24375,1.2442,737200000.0
2009-07-16 17:46:00,1.2437,1.24445,1.24365,1.24385,593200000.0
2009-07-16 17:47:00,1.24385,1.24465,1.24375,1.2443,812600000.0
2009-07-16 17:48:00,1.244,1.24425,1.2439,1.24415,224400000.0
2009-07-16 17:49:00,1.244,1.2442,1.24375,1.2439,193400000.0
2009-07-16 17:50:00,1.2439,1.24435,1.24375,1.24385,195200000.0
2009-07-16 17:51:00,1.244,1.2441,1.24375,1.244,235200000.0
2009-07-16 17:52:00,1.244,1.244,1.2438,1.2439,117800000.0
2009-07-16 17:53:00,1.2439,1.2439,1.24375,1.2438,87600000.0
2009-07-16 17:54:00,1.2438,1.2439,1.2436,1.2436,133000000.0
2009-07-16 17:55:00,1.2436,1.2436,1.2435,1.2435,43200000.0
2009-07-16 17:56:00,1.2435,1.2435,1.2434,1.2434,58800000.0
2009-07-16 17:57:00,1.2434,1.2437,1.2432,1.2433,103200000.0
2009-07-16 17:58:00,1.2433,1.2433,1.2431,1.2433,128000000.0
2009-07-16 17:59:00,1.24335,1.2442,1.24335,1.2439,118800000.0
2009-07-16 18:00:00,1.244,1.244,1.24345,1.2436,101200000.0
2009-07-16 18:01:00,1.2437,1.24395,1.24355,1.2439,160400000.0
2009-07-16 18:02:00,1.2439,1.244,1.24355,1.2439,170800000.0
2009-07-16 18:03:00,1.244,1.24415,1.2437,1.24405,92200000.0
2009-07-16 18:04:00,1.24405,1.2443,1.24385,1.2441,100000000.0
2009-07-16 18:05:00,1.24425,1.2447,1.2436,1.2438,143400000.0
2009-07-16 18:06:00,1.2438,1.24385,1.24365,1.2437,100200000.0
2009-07-16 18:07:00,1.24365,1.24395,1.2436,1.2437,137800000.0
2009-07-16 18:08:00,1.24365,1.24405,1.24355,1.2436,101400000.0
2009-07-16 18:09:00,1.2436,1.24375,1.2434,1.2436,123400000.0
2009-07-16 18:10:00,1.24375,1.24385,1.24335,1.2437,183800000.0
2009-07-16 18:11:00,1.2437,1.244,1.2434,1.2439,287000000.0
2009-07-16 18:12:00,1.2439,1.2439,1.24355,1.24365,132400000.0
2009-07-16 18:13:00,1.24365,1.24365,1.2434,1.24345,182600000.0
2009-07-16 18:14:00,1.24345,1.24355,1.2432,1.24345,175200000.0
2009-07-16 18:15:00,1.24355,1.2436,1.24325,1.24335,200800000.0
2009-07-16 18:16:00,1.2434,1.2434,1.2433,1.24335,167400000.0
2009-07-16 18:17:00,1.24335,1.2435,1.2432,1.2433,96000000.0
2009-07-16 18:18:00,1.2433,1.2433,1.2431,1.2432,56200000.0
2009-07-16 18:19:00,1.2432,1.2432,1.2431,1.2431,77000000.0
2009-07-16 18:20:00,1.2431,1.2431,1.243,1.243,44800000.0
2009-07-16 18:21:00,1.243,1.2431,1.24285,1.2429,55200000.0
2009-07-16 18:22:00,1.2429,1.24345,1.2429,1.2433,53200000.0
2009-07-16 18:23:00,1.2433,1.2434,1.24275,1.24275,23800000.0
2009-07-16 18:24:00,1.2429,1.2429,1.2429,1.2429,24000000.0
2009-07-16 18:25:00,1.2429,1.2429,1.2428,1.2428,64000000.0
2009-07-16 18:26:00,1.2428,1.2428,1.2428,1.2428,14400000.0
2009-07-16 18:27:00,1.2428,1.243,1.2427,1.2428,51800000.0
2009-07-16 18:28:00,1.2428,1.243,1.2427,1.2428,89600000.0
2009-07-16 18:29:00,1.2428,1.24315,1.2427,1.24305,76600000.0
2009-07-16 18:30:00,1.2429,1.2432,1.24275,1.24305,104800000.0
2009-07-16 18:31:00,1.24305,1.2432,1.24265,1.24275,44000000.0
2009-07-16 18:32:00,1.2428,1.24335,1.2428,1.24305,89400000.0
2009-07-16 18:33:00,1.2432,1.24385,1.243,1.2434,201400000.0
2009-07-16 18:34:00,1.2433,1.24335,1.24315,1.24325,108600000.0
2009-07-16 18:35:00,1.2432,1.2436,1.24285,1.2431,128200000.0
2009-07-16 18:36:00,1.24315,1.2434,1.243,1.2431,126200000.0
2009-07-16 18:37:00,1.2431,1.24375,1.24305,1.24365,123400000.0
2009-07-16 18:38:00,1.2436,1.244,1.2434,1.244,59400000.0
2009-07-16 18:39:00,1.2442,1.2442,1.24345,1.2438,194600000.0
2009-07-16 18:40:00,1.2439,1.24435,1.24385,1.24405,156800000.0
2009-07-16 18:41:00,1.24405,1.2442,1.2436,1.24375,120800000.0
2009-07-16 18:42:00,1.2438,1.24415,1.2436,1.24405,117400000.0
2009-07-16 18:43:00,1.24405,1.2443,1.243,1.2431,205200000.0
2009-07-16 18:44:00,1.24305,1.24305,1.24275,1.24275,106600000.0
2009-07-16 18:45:00,1.2428,1.24295,1.24245,1.2427,141400000.0
2009-07-16 18:46:00,1.2427,1.24285,1.24265,1.24285,58200000.0
2009-07-16 18:47:00,1.24285,1.24285,1.24255,1.2426,29800000.0
2009-07-16 18:48:00,1.2426,1.24325,1.24255,1.24305,318000000.0
2009-07-16 18:49:00,1.24305,1.2437,1.24305,1.2437,154000000.0
2009-07-16 18:50:00,1.2435,1.24385,1.24335,1.2437,41200000.0
2009-07-16 18:51:00,1.24385,1.2444,1.24305,1.24305,124000000.0
2009-07-16 18:52:00,1.24305,1.2433,1.2428,1.243,115000000.0
2009-07-16 18:53:00,1.24295,1.24315,1.24295,1.24315,77000000.0
2009-07-16 18:54:00,1.2432,1.2442,1.243,1.24375,49800000.0
2009-07-16 18:55:00,1.24415,1.24435,1.24355,1.2437,45400000.0
2009-07-16 18:56:00,1.2438,1.244,1.24375,1.24375,15200000.0
2009-07-16 18:57:00,1.2437,1.24395,1.2436,1.2436,66200000.0
2009-07-16 18:58:00,1.24365,1.2442,1.2434,1.2442,59800000.0
2009-07-16 18:59:00,1.2442,1.2443,1.2431,1.24355,76200000.0
2009-07-16 19:00:00,1.2435,1.24395,1.24325,1.24345,53800000.0
2009-07-16 19:01:00,1.24355,1.2437,1.24355,1.24365,94600000.0
2009-07-16 19:02:00,1.24355,1.24365,1.2435,1.24365,29200000.0
2009-07-16 19:03:00,1.2437,1.2437,1.2434,1.2434,38800000.0
2009-07-16 19:04:00,1.24335,1.24355,1.2432,1.2435,128400000.0
2009-07-16 19:05:00,1.24355,1.24355,1.24295,1.24315,158000000.0
2009-07-16 19:06:00,1.24315,1.24365,1.24315,1.2435,166600000.0
2009-07-16 19:07:00,1.2435,1.2438,1.2431,1.24325,185200000.0
2009-07-16 19:08:00,1.2432,1.24335,1.24315,1.24335,37000000.0
2009-07-16 19:09:00,1.24335,1.24345,1.24305,1.2431,108800000.0
2009-07-16 19:10:00,1.2432,1.24335,1.24315,1.2432,100600000.0
2009-07-16 19:11:00,1.2433,1.24335,1.24275,1.2432,58400000.0
2009-07-16 19:12:00,1.2431,1.2433,1.24275,1.24285,78000000.0
2009-07-16 19:13:00,1.24305,1.2436,1.24285,1.2436,191400000.0
2009-07-16 19:14:00,1.24365,1.24375,1.24325,1.24325,74000000.0
2009-07-16 19:15:00,1.24335,1.24385,1.2432,1.2434,84000000.0
2009-07-16 19:16:00,1.2435,1.24355,1.24345,1.24345,10800000.0
2009-07-16 19:17:00,1.2432,1.2434,1.2431,1.2432,172200000.0
2009-07-16 19:18:00,1.2432,1.2433,1.2432,1.2432,68600000.0
2009-07-16 19:19:00,1.2433,1.24335,1.24315,1.2432,140800000.0
2009-07-16 19:20:00,1.24325,1.24365,1.24325,1.2435,41600000.0
2009-07-16 19:21:00,1.2435,1.24365,1.24345,1.2435,120800000.0
2009-07-16 19:22:00,1.2435,1.2436,1.243,1.2436,102000000.0
2009-07-16 19:23:00,1.2436,1.24385,1.2431,1.2433,73800000.0
2009-07-16 19:24:00,1.24325,1.2433,1.24265,1.24285,74600000.0
2009-07-16 19:25:00,1.24285,1.2436,1.24285,1.24345,154400000.0
2009-07-16 19:26:00,1.24345,1.2436,1.24345,1.24345,57800000.0
2009-07-16 19:27:00,1.24355,1.24355,1.24345,1.2435,48400000.0
2009-07-16 19:28:00,1.24345,1.2435,1.24255,1.24335,161000000.0
2009-07-16 19:29:00,1.24335,1.2438,1.2427,1.24315,95400000.0
2009-07-16 19:30:00,1.2431,1.24335,1.2429,1.2432,88600000.0
2009-07-16 19:31:00,1.2432,1.24325,1.24305,1.24315,78400000.0
2009-07-16 19:32:00,1.243,1.2435,1.243,1.2435,92800000.0
2009-07-16 19:33:00,1.2435,1.244,1.2428,1.2428,122000000.0
2009-07-16 19:34:00,1.24285,1.2433,1.24265,1.2431,115200000.0
2009-07-16 19:35:00,1.2431,1.2433,1.24285,1.2433,60000000.0
2009-07-16 19:36:00,1.2433,1.244,1.243,1.244,105800000.0
2009-07-16 19:37:00,1.24385,1.24385,1.24375,1.2438,22800000.0
2009-07-16 19:38:00,1.24375,1.24385,1.24375,1.2438,30400000.0
2009-07-16 19:39:00,1.2438,1.2438,1.24375,1.2438,22800000.0
2009-07-16 19:40:00,1.24375,1.2439,1.2437,1.2438,46400000.0
2009-07-16 19:41:00,1.24375,1.2442,1.2437,1.24405,81600000.0
2009-07-16 19:42:00,1.244,1.24475,1.2435,1.24445,125800000.0
2009-07-16 19:43:00,1.2445,1.2447,1.2444,1.2446,38000000.0
2009-07-16 19:44:00,1.2447,1.24485,1.244,1.24405,117600000.0
2009-07-16 19:45:00,1.2442,1.24445,1.2442,1.2443,143000000.0
2009-07-16 19:46:00,1.24435,1.24445,1.24405,1.2442,150800000.0
2009-07-16 19:47:00,1.2442,1.2443,1.24405,1.24415,137800000.0
2009-07-16 19:48:00,1.24415,1.2444,1.24385,1.2442,169400000.0
2009-07-16 19:49:00,1.24425,1.2443,1.2439,1.24395,91000000.0
2009-07-16 19:50:00,1.24395,1.24435,1.2439,1.2441,90600000.0
2009-07-16 19:51:00,1.2441,1.2441,1.2438,1.244,112200000.0
2009-07-16 19:52:00,1.2441,1.2446,1.24405,1.2442,148000000.0
2009-07-16 19:53:00,1.24425,1.2444,1.24425,1.2443,63400000.0
2009-07-16 19:54:00,1.24425,1.2444,1.2442,1.2443,172600000.0
2009-07-16 19:55:00,1.24425,1.2445,1.2439,1.2443,186200000.0
2009-07-16 19:56:00,1.24435,1.24435,1.2441,1.24415,83000000.0
2009-07-16 19:57:00,1.24425,1.24475,1.24425,1.24475,83400000.0
2009-07-16 19:58:00,1.24475,1.24485,1.24445,1.24475,80000000.0
2009-07-16 19:59:00,1.24455,1.2448,1.2444,1.2446,105400000.0
2009-07-16 20:00:00,1.24465,1.24485,1.24425,1.2444,129200000.0
2009-07-16 20:01:00,1.24435,1.2444,1.24435,1.24435,163200000.0
2009-07-16 20:02:00,1.2444,1.2445,1.2443,1.2443,78200000.0
2009-07-16 20:03:00,1.24425,1.2443,1.24425,1.24425,70600000.0
2009-07-16 20:04:00,1.2443,1.2444,1.2442,1.2443,52400000.0
2009-07-16 20:05:00,1.24425,1.2446,1.24415,1.24415,275800000.0
2009-07-16 20:06:00,1.2444,1.24445,1.2437,1.24395,124400000.0
2009-07-16 20:07:00,1.2441,1.24415,1.2436,1.24365,73600000.0
2009-07-16 20:08:00,1.24385,1.2442,1.24365,1.24375,183000000.0
2009-07-16 20:09:00,1.24365,1.244,1.2436,1.2439,214999999.0
2009-07-16 20:10:00,1.2439,1.24395,1.2436,1.24375,158800000.0
2009-07-16 20:11:00,1.2438,1.24385,1.2438,1.2438,77600000.0
2009-07-16 20:12:00,1.2438,1.2441,1.2438,1.24395,103400000.0
2009-07-16 20:13:00,1.24375,1.2442,1.24375,1.2442,40200000.0
2009-07-16 20:14:00,1.24425,1.2444,1.2442,1.2443,118200000.0
2009-07-16 20:15:00,1.2443,1.24475,1.2443,1.24445,128200000.0
2009-07-16 20:16:00,1.24445,1.24445,1.24435,1.24435,79200000.0
2009-07-16 20:17:00,1.2443,1.2443,1.24345,1.2435,135800000.0
2009-07-16 20:18:00,1.2435,1.2435,1.24305,1.24305,51200000.0
2009-07-16 20:19:00,1.24305,1.2433,1.24305,1.2433,22400000.0
2009-07-16 20:20:00,1.24325,1.2447,1.24315,1.24405,96200000.0
2009-07-16 20:21:00,1.24505,1.24505,1.24375,1.24385,125200000.0
2009-07-16 20:22:00,1.24385,1.24415,1.24385,1.24415,121600000.0
2009-07-16 20:23:00,1.2442,1.2443,1.244,1.24405,38000000.0
2009-07-16 20:24:00,1.24405,1.24405,1.2438,1.2438,23000000.0
2009-07-16 20:25:00,1.2438,1.2439,1.24365,1.2439,45600000.0
2009-07-16 20:26:00,1.244,1.2444,1.2436,1.2437,93000000.0
2009-07-16 20:27:00,1.2437,1.2442,1.2436,1.2439,307200001.0
2009-07-16 20:28:00,1.2439,1.24475,1.2436,1.24465,194000000.0
2009-07-16 20:29:00,1.24455,1.24465,1.2438,1.24415,267800000.0
2009-07-16 20:30:00,1.24395,1.2445,1.2424,1.24335,199950000.0
2009-07-16 20:31:00,1.24335,1.24415,1.24335,1.2441,179000000.0
2009-07-16 20:32:00,1.2441,1.24435,1.2439,1.24425,83600000.0
2009-07-16 20:33:00,1.2442,1.24425,1.24305,1.24315,200740000.0
2009-07-16 20:34:00,1.24335,1.2442,1.24305,1.2442,110200000.0
2009-07-16 20:35:00,1.24425,1.24425,1.24305,1.2438,112780000.0
2009-07-16 20:36:00,1.244,1.24405,1.2436,1.2438,97000000.0
2009-07-16 20:37:00,1.2438,1.24405,1.24375,1.2439,67200000.0
2009-07-16 20:38:00,1.2439,1.24405,1.2438,1.2438,54400000.0
2009-07-16 20:39:00,1.2439,1.24415,1.2439,1.24405,102800000.0
2009-07-16 20:40:00,1.2442,1.2442,1.2435,1.2435,133600000.0
2009-07-16 20:41:00,1.2435,1.2438,1.2434,1.2435,68400000.0
2009-07-16 20:42:00,1.2433,1.24365,1.2433,1.2435,87400000.0
2009-07-16 20:43:00,1.2433,1.24405,1.2433,1.24405,102600000.0
2009-07-16 20:44:00,1.24395,1.24405,1.24395,1.24405,11400000.0
2009-07-16 20:45:00,1.24395,1.24395,1.2436,1.24365,68400000.0
2009-07-16 20:46:00,1.24375,1.2438,1.2434,1.2437,110200000.0
2009-07-16 20:47:00,1.2437,1.24375,1.24355,1.24365,87400000.0
2009-07-16 20:48:00,1.24365,1.24415,1.2436,1.24405,72200000.0
2009-07-16 20:49:00,1.24415,1.2443,1.24305,1.24305,101850000.0
2009-07-16 20:50:00,1.24305,1.24395,1.24305,1.24375,102830000.0
2009-07-16 20:51:00,1.2437,1.24395,1.24365,1.24365,76000000.0
2009-07-16 20:52:00,1.2438,1.24395,1.24365,1.2438,72200000.0
2009-07-16 20:53:00,1.24385,1.24385,1.2433,1.2436,102000000.0
2009-07-16 20:54:00,1.2436,1.24385,1.24305,1.24305,89250000.0
2009-07-16 20:55:00,1.24305,1.2431,1.24305,1.24305,89850000.0
2009-07-16 20:56:00,1.24305,1.24305,1.24305,1.24305,88130000.0
2009-07-16 20:57:00,1.24305,1.24305,1.24305,1.24305,92250000.0
2009-07-16 20:58:00,1.24305,1.24315,1.24305,1.24315,113600000.0
2009-07-16 20:59:00,1.2431,1.2436,1.24305,1.24355,199600000.0
2009-07-16 21:00:00,1.24355,1.24355,1.24305,1.24305,201900000.0
2009-07-16 21:01:00,1.24305,1.24305,1.24305,1.24305,85950000.0
2009-07-16 21:02:00,1.24305,1.24305,1.24305,1.24305,92700000.0
2009-07-16 21:03:00,1.24305,1.24305,1.24305,1.24305,95100000.0
2009-07-16 21:04:00,1.24305,1.24305,1.24305,1.24305,100350000.0
2009-07-16 21:05:00,1.24305,1.24305,1.24305,1.24305,90000000.0
2009-07-16 21:06:00,1.24305,1.24305,1.24305,1.24305,89550000.0
2009-07-16 21:07:00,1.24305,1.24315,1.24305,1.24305,101050000.0
2009-07-16 21:08:00,1.24305,1.24365,1.24305,1.2432,141000000.0
2009-07-16 21:09:00,1.24315,1.24315,1.24305,1.24305,410900000.0
2009-07-16 21:10:00,1.24305,1.2435,1.24305,1.24315,280750000.0
2009-07-16 21:11:00,1.24315,1.24355,1.24305,1.24305,139650000.0
2009-07-16 21:12:00,1.24305,1.24305,1.24305,1.24305,100800000.0
2009-07-16 21:13:00,1.24305,1.24305,1.24305,1.24305,88650000.0
2009-07-16 21:14:00,1.24305,1.24305,1.2418,1.2425,151250000.0
2009-07-16 21:15:00,1.2425,1.24265,1.242,1.24235,162600000.0
2009-07-16 21:16:00,1.24235,1.24235,1.242,1.24205,62200000.0
2009-07-16 21:17:00,1.24205,1.2423,1.24205,1.2423,21400000.0
2009-07-16 21:18:00,1.2423,1.2424,1.24215,1.24215,51400000.0
2009-07-16 21:19:00,1.24215,1.24215,1.24205,1.24205,31000000.0
2009-07-16 21:20:00,1.24205,1.2423,1.24195,1.24225,53200000.0
2009-07-16 21:21:00,1.24225,1.2423,1.2415,1.24185,294800000.0
2009-07-16 21:22:00,1.2419,1.24225,1.24185,1.24225,294400000.0
2009-07-16 21:23:00,1.24235,1.24235,1.2418,1.24215,305200000.0
2009-07-16 21:24:00,1.24215,1.24215,1.2416,1.24175,151000000.0
2009-07-16 21:25:00,1.24175,1.24205,1.24175,1.24205,90200000.0
2009-07-16 21:26:00,1.2422,1.24235,1.24195,1.24235,52800000.0
2009-07-16 21:27:00,1.2424,1.24275,1.242,1.242,191200000.0
2009-07-16 21:28:00,1.24195,1.24275,1.24165,1.24275,234800000.0
2009-07-16 21:29:00,1.24285,1.243,1.24255,1.2427,182800000.0
2009-07-16 21:30:00,1.2427,1.243,1.2425,1.243,158200000.0
2009-07-16 21:31:00,1.24305,1.24325,1.2424,1.2429,140600000.0
2009-07-16 21:32:00,1.2429,1.2432,1.24265,1.2428,173800000.0
2009-07-16 21:33:00,1.24285,1.2433,1.24285,1.2433,30400000.0
2009-07-16 21:34:00,1.2433,1.2433,1.2428,1.243,62400000.0
2009-07-16 21:35:00,1.243,1.24315,1.2428,1.243,241000000.0
2009-07-16 21:36:00,1.243,1.2431,1.24285,1.24285,105600000.0
2009-07-16 21:37:00,1.2428,1.2431,1.2425,1.24295,209000000.0
2009-07-16 21:38:00,1.243,1.24305,1.2419,1.242,183400000.0
2009-07-16 21:39:00,1.2421,1.24215,1.24205,1.24205,64000000.0
2009-07-16 21:40:00,1.24205,1.24275,1.2413,1.2426,242600000.0
2009-07-16 21:41:00,1.2426,1.2426,1.2422,1.24235,140000000.0
2009-07-16 21:42:00,1.2424,1.2424,1.2419,1.242,131000000.0
2009-07-16 21:43:00,1.24205,1.24245,1.24195,1.2421,137600000.0
2009-07-16 21:44:00,1.2421,1.2426,1.24195,1.2426,119600000.0
2009-07-16 21:45:00,1.2426,1.2427,1.2422,1.24255,83800000.0
2009-07-16 21:46:00,1.2425,1.24275,1.24245,1.2427,45200000.0
2009-07-16 21:47:00,1.2428,1.24295,1.24275,1.24285,33800000.0
2009-07-16 21:48:00,1.2428,1.24295,1.2427,1.24285,60000000.0
2009-07-16 21:49:00,1.2429,1.24295,1.2427,1.24295,186600000.0
2009-07-16 21:50:00,1.24295,1.24315,1.2419,1.2421,241800000.0
2009-07-16 21:51:00,1.24265,1.24305,1.2422,1.24225,153400000.0
2009-07-16 21:52:00,1.2421,1.2422,1.24135,1.24215,169200000.0
2009-07-16 21:53:00,1.24215,1.2422,1.2416,1.2418,59600000.0
2009-07-16 21:54:00,1.2418,1.2418,1.2416,1.2416,22800000.0
2009-07-16 21:55:00,1.2416,1.2419,1.24115,1.24165,148200000.0
2009-07-16 21:56:00,1.24165,1.24165,1.2409,1.2416,130000000.0
2009-07-16 21:57:00,1.2416,1.2418,1.24125,1.2417,119200000.0
2009-07-16 21:58:00,1.2417,1.24175,1.24155,1.2417,88800000.0
2009-07-16 21:59:00,1.2417,1.2417,1.2412,1.2412,97800000.0
2009-07-16 22:00:00,1.2411,1.2419,1.2409,1.2419,119800000.0
2009-07-16 22:01:00,1.24195,1.2421,1.2412,1.24145,71200000.0
2009-07-16 22:02:00,1.24145,1.2416,1.2407,1.2411,69000000.0
2009-07-16 22:03:00,1.2411,1.2415,1.2411,1.24145,177600000.0
2009-07-16 22:04:00,1.24155,1.2417,1.24045,1.24065,126200000.0
2009-07-16 22:05:00,1.24065,1.2412,1.2401,1.24085,313800001.0
2009-07-16 22:06:00,1.2409,1.24205,1.2407,1.242,220600000.0
2009-07-16 22:07:00,1.2418,1.24235,1.2415,1.2419,288200000.0
2009-07-16 22:08:00,1.2419,1.24255,1.2419,1.2423,58200000.0
2009-07-16 22:09:00,1.24235,1.2425,1.2419,1.2419,43800000.0
2009-07-16 22:10:00,1.2419,1.2425,1.2419,1.24225,110800000.0
2009-07-16 22:11:00,1.24225,1.24255,1.24225,1.24245,34200000.0
2009-07-16 22:12:00,1.24265,1.24295,1.2418,1.24205,267200000.0
2009-07-16 22:13:00,1.24205,1.24265,1.2416,1.24225,156200000.0
2009-07-16 22:14:00,1.2427,1.24285,1.2427,1.2428,35000000.0
2009-07-16 22:15:00,1.2428,1.2428,1.2426,1.2427,42800000.0
2009-07-16 22:16:00,1.24275,1.24275,1.24205,1.24245,52400000.0
2009-07-16 22:17:00,1.24245,1.24245,1.24245,1.24245,4800000.0
2009-07-16 22:18:00,1.24245,1.24255,1.24245,1.24245,34200000.0
2009-07-16 22:19:00,1.24255,1.2426,1.24255,1.2426,8000000.0
2009-07-16 22:20:00,1.24265,1.243,1.24225,1.243,97400000.0
2009-07-16 22:21:00,1.2429,1.24305,1.24255,1.2428,87000000.0
2009-07-16 22:22:00,1.24275,1.2428,1.24275,1.2428,22400000.0
2009-07-16 22:23:00,1.24275,1.24275,1.24235,1.24255,33600000.0
2009-07-16 22:24:00,1.2425,1.2425,1.2417,1.2417,78800000.0
2009-07-16 22:25:00,1.2418,1.2422,1.2418,1.2422,81600000.0
2009-07-16 22:26:00,1.24225,1.2423,1.24225,1.2423,27600000.0
2009-07-16 22:27:00,1.24235,1.2424,1.2423,1.2424,23800000.0
2009-07-16 22:28:00,1.2426,1.2427,1.2423,1.2425,92600000.0
2009-07-16 22:29:00,1.2424,1.24275,1.2424,1.24275,37000000.0
2009-07-16 22:30:00,1.2427,1.243,1.24235,1.24245,120200000.0
2009-07-16 22:31:00,1.24255,1.24355,1.2418,1.24345,143200000.0
2009-07-16 22:32:00,1.2436,1.2436,1.24255,1.24275,170800000.0
2009-07-16 22:33:00,1.2428,1.24305,1.2421,1.2426,135200000.0
2009-07-16 22:34:00,1.2426,1.2427,1.24155,1.24185,215200000.0
2009-07-16 22:35:00,1.2419,1.2425,1.24185,1.2425,128200000.0
2009-07-16 22:36:00,1.24245,1.24265,1.24225,1.24235,87200000.0
2009-07-16 22:37:00,1.2422,1.24225,1.2419,1.24195,90600000.0
2009-07-16 22:38:00,1.24195,1.2422,1.2419,1.2419,94400000.0
2009-07-16 22:39:00,1.2419,1.24205,1.2419,1.242,40400000.0
2009-07-16 22:40:00,1.2418,1.2429,1.24165,1.24245,43800000.0
2009-07-16 22:41:00,1.24255,1.24255,1.2425,1.2425,13000000.0
2009-07-16 22:42:00,1.2424,1.2424,1.24175,1.24185,19200000.0
2009-07-16 22:43:00,1.2422,1.2424,1.24165,1.2418,36000000.0
2009-07-16 22:44:00,1.2418,1.2418,1.2416,1.24165,57800000.0
2009-07-16 22:45:00,1.24165,1.2423,1.24165,1.242,77000000.0
2009-07-16 22:46:00,1.242,1.242,1.24175,1.24175,17600000.0
2009-07-16 22:47:00,1.24175,1.2421,1.24175,1.24195,52000000.0
2009-07-16 22:48:00,1.24195,1.2421,1.24195,1.242,88200000.0
2009-07-16 22:49:00,1.242,1.24215,1.24185,1.2419,77000000.0
2009-07-16 22:50:00,1.2419,1.2419,1.24165,1.24175,35600000.0
2009-07-16 22:51:00,1.2418,1.2421,1.2411,1.2421,249600000.0
2009-07-16 22:52:00,1.2419,1.24305,1.2418,1.24305,99000000.0
2009-07-16 22:53:00,1.24285,1.24295,1.2418,1.2424,171800000.0
2009-07-16 22:54:00,1.24235,1.24245,1.24185,1.2421,82000000.0
2009-07-16 22:55:00,1.2421,1.24225,1.242,1.2421,52000000.0
2009-07-16 22:56:00,1.24205,1.24205,1.24185,1.242,12800000.0
2009-07-16 22:57:00,1.24205,1.2422,1.24185,1.24185,95800000.0
2009-07-16 22:58:00,1.24165,1.243,1.24165,1.24235,84400000.0
2009-07-16 22:59:00,1.24205,1.24265,1.24205,1.24215,51200000.0
2009-07-16 23:00:00,1.24215,1.2424,1.2419,1.242,12000000.0
2009-07-16 23:01:00,1.24215,1.2426,1.24205,1.2426,39800000.0
2009-07-16 23:02:00,1.2428,1.243,1.24255,1.24285,84200000.0
2009-07-16 23:03:00,1.24285,1.2431,1.2424,1.2431,112000000.0
2009-07-16 23:04:00,1.2432,1.2432,1.24215,1.2422,22400000.0
2009-07-16 23:05:00,1.24215,1.24215,1.24215,1.24215,7000000.0
2009-07-16 23:06:00,1.24215,1.2422,1.24215,1.2422,21400000.0
2009-07-16 23:07:00,1.24225,1.2425,1.24225,1.24245,65800000.0
2009-07-16 23:08:00,1.24245,1.24245,1.24245,1.24245,3800000.0
2009-07-16 23:09:00,1.24245,1.24245,1.2424,1.2424,26600000.0
2009-07-16 23:10:00,1.2424,1.2424,1.2424,1.2424,3800000.0
2009-07-16 23:11:00,1.2424,1.24265,1.2424,1.24265,73200000.0
2009-07-16 23:12:00,1.24265,1.24265,1.24265,1.24265,9400000.0
2009-07-16 23:13:00,1.24265,1.24265,1.2424,1.24265,73200000.0
2009-07-16 23:14:00,1.24265,1.24265,1.24195,1.24265,72800000.0
2009-07-16 23:15:00,1.24265,1.2428,1.24245,1.2428,54200000.0
2009-07-16 23:16:00,1.24285,1.24285,1.2426,1.2428,24800000.0
2009-07-16 23:17:00,1.24285,1.243,1.24285,1.243,10600000.0
2009-07-16 23:18:00,1.2428,1.24285,1.2427,1.2427,83600000.0
2009-07-16 23:19:00,1.2427,1.2429,1.24225,1.2428,128000000.0
2009-07-16 23:20:00,1.24285,1.24295,1.24285,1.24295,9600000.0
2009-07-16 23:21:00,1.2429,1.24295,1.2429,1.2429,16000000.0
2009-07-16 23:22:00,1.2429,1.24295,1.2429,1.2429,28800000.0
2009-07-16 23:23:00,1.2429,1.2429,1.2426,1.24265,35200000.0
2009-07-16 23:24:00,1.24265,1.24305,1.24185,1.24225,218800000.0
2009-07-16 23:25:00,1.24235,1.2424,1.24145,1.24185,123800000.0
2009-07-16 23:26:00,1.24185,1.2419,1.2418,1.2418,71200000.0
2009-07-16 23:27:00,1.2418,1.24185,1.2418,1.24185,34600000.0
2009-07-16 23:28:00,1.24185,1.24185,1.2418,1.2418,23000000.0
2009-07-16 23:29:00,1.24195,1.2424,1.24155,1.24235,106600000.0
2009-07-16 23:30:00,1.24235,1.24285,1.24225,1.2424,132800000.0
2009-07-16 23:31:00,1.2424,1.2424,1.24235,1.24235,61200000.0
2009-07-16 23:32:00,1.24235,1.24235,1.24175,1.24235,88600000.0
2009-07-16 23:33:00,1.24235,1.24235,1.24175,1.24185,52600000.0
2009-07-16 23:34:00,1.2421,1.2421,1.2417,1.2419,87600000.0
2009-07-16 23:35:00,1.2419,1.2422,1.24155,1.24205,128600000.0
2009-07-16 23:36:00,1.24205,1.24205,1.24205,1.24205,8600000.0
2009-07-16 23:37:00,1.24205,1.24205,1.24175,1.24175,53800000.0
2009-07-16 23:38:00,1.24185,1.24215,1.2418,1.24215,98200000.0
2009-07-16 23:39:00,1.2421,1.24225,1.2421,1.24225,26200000.0
2009-07-16 23:40:00,1.24225,1.24225,1.24225,1.24225,3200000.0
2009-07-16 23:41:00,1.24109,1.24109,1.24109,1.24109,70400000.0
2009-07-16 23:42:00,1.24225,1.24235,1.24215,1.2422,70400000.0
2009-07-16 23:43:00,1.24195,1.2421,1.24145,1.24165,135400000.0
2009-07-16 23:44:00,1.24175,1.24175,1.2413,1.2413,45000000.0
2009-07-16 23:45:00,1.2416,1.2416,1.24135,1.2414,159800000.0
2009-07-16 23:46:00,1.2414,1.2414,1.2414,1.2414,8000000.0
2009-07-16 23:47:00,1.2414,1.2415,1.2414,1.2414,72000000.0
2009-07-16 23:48:00,1.24095,1.2418,1.24085,1.2411,53000000.0
2009-07-16 23:50:00,1.24115,1.24205,1.241,1.24125,126600000.0
2009-07-16 23:51:00,1.24125,1.2415,1.24105,1.24115,65200000.0
2009-07-16 23:52:00,1.24115,1.2413,1.24095,1.2413,81600000.0
2009-07-16 23:53:00,1.2413,1.2413,1.24125,1.24125,68600000.0
2009-07-16 23:54:00,1.24125,1.24125,1.2405,1.2408,86200000.0
2009-07-16 23:55:00,1.2408,1.2416,1.2408,1.2416,37400000.0
2009-07-16 23:56:00,1.24175,1.24215,1.2415,1.24215,85600000.0
2009-07-16 23:57:00,1.24235,1.24235,1.24215,1.2423,51800000.0
2009-07-16 23:58:00,1.24215,1.24235,1.24215,1.24235,22400000.0
2009-07-16 23:59:00,1.2424,1.2428,1.2419,1.2419,74400000.0
2009-07-17 00:00:00,1.2419,1.242,1.2418,1.24195,27200000.0
2009-07-17 00:01:00,1.2417,1.2419,1.2417,1.2419,11800000.0
2009-07-17 00:02:00,1.24205,1.24245,1.2417,1.2424,229200000.0
2009-07-17 00:03:00,1.2425,1.2429,1.2414,1.2418,336599999.0
2009-07-17 00:04:00,1.24165,1.24195,1.24095,1.24135,319000000.0
2009-07-17 00:05:00,1.2414,1.24155,1.24115,1.2413,148400000.0
2009-07-17 00:06:00,1.24125,1.24195,1.2412,1.2418,83600000.0
2009-07-17 00:07:00,1.24195,1.242,1.24185,1.242,99400000.0
2009-07-17 00:08:00,1.24195,1.2421,1.24185,1.2421,83000000.0
2009-07-17 00:09:00,1.242,1.24205,1.24195,1.242,89800000.0
2009-07-17 00:10:00,1.24195,1.242,1.24195,1.242,7600000.0
2009-07-17 00:11:00,1.2418,1.24185,1.2415,1.2415,132200000.0
2009-07-17 00:12:00,1.2415,1.2419,1.24135,1.2419,64600000.0
2009-07-17 00:13:00,1.2419,1.24205,1.24185,1.24185,181400000.0
2009-07-17 00:14:00,1.24111,1.24122,1.24111,1.24122,42600000.0
2009-07-17 00:15:00,1.24185,1.2422,1.24185,1.2422,42600000.0
2009-07-17 00:16:00,1.2423,1.2423,1.24115,1.24115,66400000.0
2009-07-17 00:17:00,1.24115,1.24115,1.24115,1.24115,17800000.0
2009-07-17 00:18:00,1.24115,1.24125,1.24115,1.24125,7600000.0
2009-07-17 00:19:00,1.2413,1.2413,1.2413,1.2413,19000000.0
2009-07-17 00:20:00,1.24125,1.24125,1.24105,1.24115,71600000.0
2009-07-17 00:21:00,1.24105,1.2413,1.241,1.2413,66200000.0
2009-07-17 00:22:00,1.2413,1.24145,1.24105,1.24105,315400001.0
2009-07-17 00:23:00,1.24115,1.2414,1.24115,1.2414,83200000.0
2009-07-17 00:24:00,1.2414,1.24205,1.2414,1.24205,40600000.0
2009-07-17 00:25:00,1.2421,1.2422,1.2417,1.2418,40000000.0
2009-07-17 00:26:00,1.24155,1.24165,1.2411,1.2414,121200000.0
2009-07-17 00:27:00,1.24165,1.24165,1.24115,1.24155,93000000.0
2009-07-17 00:28:00,1.24155,1.2417,1.24155,1.2417,55600000.0
2009-07-17 00:29:00,1.2418,1.242,1.24155,1.24175,157400000.0
2009-07-17 00:30:00,1.24175,1.24175,1.24105,1.24105,15400000.0
2009-07-17 00:31:00,1.2412,1.24155,1.2412,1.24155,46200000.0
2009-07-17 00:32:00,1.24145,1.24155,1.2414,1.2414,22800000.0
2009-07-17 00:33:00,1.2414,1.2414,1.2414,1.2414,15200000.0
2009-07-17 00:34:00,1.2414,1.2414,1.2414,1.2414,8000000.0
2009-07-17 00:35:00,1.2414,1.2416,1.2414,1.24155,22400000.0
2009-07-17 00:36:00,1.24115,1.24115,1.24115,1.24115,7800000.0
2009-07-17 00:37:00,1.24115,1.24205,1.2402,1.24155,115800000.0
2009-07-17 00:38:00,1.24165,1.2418,1.24165,1.24175,37800000.0
2009-07-17 00:39:00,1.24175,1.24175,1.2415,1.24175,51200000.0
2009-07-17 00:40:00,1.2419,1.24195,1.2414,1.24185,66000000.0
2009-07-17 00:41:00,1.24185,1.24205,1.2414,1.24205,132000000.0
2009-07-17 00:42:00,1.24195,1.24195,1.24165,1.2417,51800000.0
2009-07-17 00:43:00,1.24165,1.242,1.24165,1.242,27000000.0
2009-07-17 00:44:00,1.24167,1.24167,1.24155,1.24158,43400000.0
2009-07-17 00:45:00,1.24205,1.2421,1.24185,1.24195,38000000.0
2009-07-17 00:46:00,1.24195,1.24195,1.24195,1.24195,7600000.0
2009-07-17 00:47:00,1.24195,1.2424,1.24165,1.24195,80800000.0
2009-07-17 00:48:00,1.24195,1.242,1.24095,1.24185,92400000.0
2009-07-17 00:49:00,1.24185,1.24235,1.24155,1.24175,124200000.0
2009-07-17 00:50:00,1.2417,1.2418,1.2417,1.24175,15200000.0
2009-07-17 00:51:00,1.24175,1.2418,1.24165,1.24165,45600000.0
2009-07-17 00:52:00,1.24165,1.24165,1.2405,1.2414,133800000.0
2009-07-17 00:53:00,1.24125,1.24155,1.2411,1.2414,208600000.0
2009-07-17 00:54:00,1.2414,1.2414,1.2412,1.24135,63800000.0
2009-07-17 00:55:00,1.2414,1.24155,1.24075,1.24085,93800000.0
2009-07-17 00:56:00,1.24085,1.24125,1.24065,1.24075,170600000.0
2009-07-17 00:57:00,1.2407,1.24115,1.2407,1.24115,63200000.0
2009-07-17 00:58:00,1.24125,1.24195,1.24125,1.24195,97600000.0
2009-07-17 00:59:00,1.24165,1.24185,1.2415,1.24175,45800000.0
2009-07-17 01:00:00,1.24175,1.24185,1.24175,1.24185,5000000.0
2009-07-17 01:01:00,1.2419,1.2419,1.2419,1.2419,1000000.0
2009-07-17 01:02:00,1.242,1.2421,1.242,1.2421,10200000.0
2009-07-17 01:03:00,1.2421,1.2421,1.2421,1.2421,2000000.0
2009-07-17 01:04:00,1.2421,1.2421,1.2421,1.2421,2000000.0
2009-07-17 01:05:00,1.2421,1.2421,1.242,1.242,12200000.0
2009-07-17 01:06:00,1.24125,1.2421,1.24125,1.24205,53200000.0
2009-07-17 01:07:00,1.24205,1.2422,1.242,1.24215,101200000.0
2009-07-17 01:08:00,1.24205,1.24215,1.24205,1.24215,35200000.0
2009-07-17 01:09:00,1.2422,1.2422,1.2415,1.2415,117200000.0
2009-07-17 01:10:00,1.24165,1.24165,1.24165,1.24165,31600000.0
2009-07-17 01:11:00,1.24165,1.24165,1.24115,1.24115,202800000.0
2009-07-17 01:12:00,1.24125,1.24125,1.24125,1.24125,45200000.0
2009-07-17 01:13:00,1.24125,1.2417,1.24125,1.24135,62000000.0
2009-07-17 01:14:00,1.24155,1.2417,1.24145,1.24145,72400000.0
2009-07-17 01:15:00,1.2414,1.2415,1.2414,1.2415,19000000.0
2009-07-17 01:16:00,1.2416,1.2416,1.24095,1.24095,162000000.0
2009-07-17 01:17:00,1.24095,1.24165,1.24095,1.2416,171000000.0
2009-07-17 01:18:00,1.24165,1.2419,1.24135,1.2415,171800000.0
2009-07-17 01:19:00,1.24155,1.24185,1.2415,1.24155,81000000.0
2009-07-17 01:20:00,1.24155,1.24165,1.24155,1.24155,40000000.0
2009-07-17 01:21:00,1.2415,1.24165,1.2414,1.24155,283799996.0
2009-07-17 01:22:00,1.2416,1.2417,1.2416,1.2417,19000000.0
2009-07-17 01:23:00,1.24175,1.24175,1.2417,1.2417,27400000.0
2009-07-17 01:24:00,1.2417,1.2417,1.2417,1.2417,3800000.0
2009-07-17 01:25:00,1.2417,1.24185,1.2417,1.24185,70399999.0
2009-07-17 01:26:00,1.24143,1.24147,1.2412,1.24137,305600000.0
2009-07-17 01:27:00,1.2418,1.24185,1.2418,1.2418,41600000.0
2009-07-17 01:28:00,1.2417,1.2418,1.24165,1.2418,27600000.0
2009-07-17 01:29:00,1.24185,1.2419,1.24165,1.2417,58200000.0
2009-07-17 01:30:00,1.24165,1.2418,1.24165,1.2417,27400000.0
2009-07-17 01:31:00,1.24175,1.2418,1.24095,1.2411,108200000.0
2009-07-17 01:32:00,1.2412,1.2412,1.2404,1.24105,316000000.0
2009-07-17 01:33:00,1.24095,1.24105,1.24095,1.24105,64000000.0
2009-07-17 01:34:00,1.2412,1.2414,1.2412,1.24135,216600000.0
2009-07-17 01:35:00,1.2413,1.2413,1.2412,1.2412,5000000.0
2009-07-17 01:36:00,1.2412,1.2413,1.2412,1.2413,29800000.0
2009-07-17 01:37:00,1.2413,1.24135,1.2413,1.24135,14600000.0
2009-07-17 01:38:00,1.24093,1.24111,1.24088,1.24109,273400000.0
2009-07-17 01:39:00,1.24155,1.2417,1.24155,1.24155,48200000.0
2009-07-17 01:40:00,1.24165,1.24165,1.24165,1.24165,6400000.0
2009-07-17 01:41:00,1.24165,1.24165,1.24135,1.24135,22400000.0
2009-07-17 01:42:00,1.24135,1.24135,1.24135,1.24135,7600000.0
2009-07-17 01:43:00,1.24135,1.24135,1.24095,1.24095,34600000.0
2009-07-17 01:44:00,1.241,1.24115,1.24095,1.2411,114600000.0
2009-07-17 01:45:00,1.241,1.24115,1.241,1.24115,19800000.0
2009-07-17 01:46:00,1.24115,1.24165,1.24115,1.2414,65800000.0
2009-07-17 01:47:00,1.24135,1.24135,1.2408,1.2409,78400000.0
2009-07-17 01:48:00,1.24105,1.2413,1.24075,1.2408,71600000.0
2009-07-17 01:49:00,1.2408,1.24115,1.2408,1.241,26600000.0
2009-07-17 01:50:00,1.24085,1.24095,1.2408,1.24085,81800000.0
2009-07-17 01:51:00,1.2408,1.2412,1.2407,1.2412,58600000.0
2009-07-17 01:52:00,1.2412,1.2413,1.24035,1.2404,176600000.0
2009-07-17 01:53:00,1.2404,1.2405,1.2401,1.2405,80600000.0
2009-07-17 01:54:00,1.2406,1.2406,1.24035,1.24035,42800000.0
2009-07-17 01:55:00,1.24035,1.2409,1.24035,1.24055,40200000.0
2009-07-17 01:56:00,1.2406,1.2406,1.2399,1.24,54800000.0
2009-07-17 01:57:00,1.2399,1.2406,1.2399,1.2406,53000000.0
2009-07-17 01:58:00,1.2406,1.2406,1.24035,1.24055,34400000.0
2009-07-17 01:59:00,1.24065,1.2408,1.2405,1.24075,52200000.0
2009-07-17 02:00:00,1.24075,1.24085,1.2406,1.24085,51400000.0
2009-07-17 02:01:00,1.24085,1.241,1.24085,1.241,31800000.0
2009-07-17 02:02:00,1.24105,1.24105,1.2408,1.241,57200000.0
2009-07-17 02:03:00,1.241,1.2412,1.24055,1.2407,101800000.0
2009-07-17 02:04:00,1.24055,1.2406,1.2404,1.2406,42600000.0
2009-07-17 02:05:00,1.24045,1.24045,1.2402,1.24025,59600000.0
2009-07-17 02:06:00,1.24015,1.24015,1.24005,1.24015,34200000.0
2009-07-17 02:07:00,1.2403,1.241,1.2402,1.2405,160400000.0
2009-07-17 02:08:00,1.2405,1.24075,1.2404,1.24065,89000000.0
2009-07-17 02:09:00,1.24065,1.24075,1.24045,1.24045,48400000.0
2009-07-17 02:10:00,1.24045,1.2406,1.24,1.24,45400000.0
2009-07-17 02:11:00,1.24015,1.2402,1.23995,1.24015,21000000.0
2009-07-17 02:12:00,1.2402,1.2403,1.24,1.24015,28000000.0
2009-07-17 02:13:00,1.2402,1.24025,1.2401,1.2401,30400000.0
2009-07-17 02:14:00,1.24,1.2403,1.24,1.2403,47000000.0
2009-07-17 02:15:00,1.24025,1.24025,1.23995,1.23995,36600000.0
2009-07-17 02:16:00,1.23995,1.2401,1.23995,1.24005,38600000.0
2009-07-17 02:17:00,1.2401,1.2402,1.24,1.24,21800000.0
2009-07-17 02:18:00,1.2401,1.2402,1.24005,1.24005,37800000.0
2009-07-17 02:19:00,1.2401,1.24025,1.24,1.24005,21800000.0
2009-07-17 02:20:00,1.2401,1.24085,1.2401,1.2407,135800000.0
2009-07-17 02:21:00,1.2406,1.2407,1.2405,1.2407,16800000.0
2009-07-17 02:22:00,1.2407,1.24105,1.2407,1.2408,45000000.0
2009-07-17 02:23:00,1.24085,1.24085,1.2406,1.24075,34400000.0
2009-07-17 02:24:00,1.24085,1.24085,1.24085,1.24085,3200000.0
2009-07-17 02:25:00,1.24075,1.241,1.2405,1.24085,85000000.0
2009-07-17 02:26:00,1.24065,1.2407,1.24025,1.24045,41800000.0
2009-07-17 02:27:00,1.2407,1.24105,1.24065,1.24095,57600000.0
2009-07-17 02:28:00,1.241,1.2412,1.2409,1.24115,134200000.0
2009-07-17 02:29:00,1.24095,1.24095,1.2405,1.2406,114400000.0
2009-07-17 02:30:00,1.2406,1.2407,1.2404,1.2407,31600000.0
2009-07-17 02:31:00,1.2408,1.241,1.24075,1.241,54800000.0
2009-07-17 02:32:00,1.24115,1.2417,1.24115,1.2413,71800000.0
2009-07-17 02:33:00,1.24105,1.2411,1.2409,1.24105,86000000.0
2009-07-17 02:34:00,1.241,1.2411,1.24075,1.24085,109800000.0
2009-07-17 02:35:00,1.24075,1.24075,1.2402,1.24045,131000000.0
2009-07-17 02:36:00,1.24055,1.2408,1.2404,1.2408,221000000.0
2009-07-17 02:37:00,1.2407,1.2411,1.2407,1.2411,90600000.0
2009-07-17 02:38:00,1.24115,1.2412,1.24095,1.2411,45600000.0
2009-07-17 02:39:00,1.2411,1.2412,1.2411,1.2412,19000000.0
2009-07-17 02:40:00,1.2411,1.2412,1.24075,1.2408,90800000.0
2009-07-17 02:41:00,1.2408,1.24085,1.24055,1.2406,64200000.0
2009-07-17 02:42:00,1.2406,1.2406,1.24025,1.24035,40600000.0
2009-07-17 02:43:00,1.24035,1.24105,1.24035,1.24105,51400000.0
2009-07-17 02:44:00,1.241,1.24135,1.241,1.2411,22800000.0
2009-07-17 02:45:00,1.2411,1.2413,1.2411,1.2413,29200000.0
2009-07-17 02:46:00,1.2412,1.2414,1.2412,1.2413,46600000.0
2009-07-17 02:47:00,1.24145,1.242,1.2412,1.24135,138700000.0
2009-07-17 02:48:00,1.2414,1.24155,1.2412,1.24125,34200000.0
2009-07-17 02:49:00,1.24115,1.24115,1.24025,1.2408,213800000.0
2009-07-17 02:50:00,1.2407,1.2407,1.2398,1.24035,156400000.0
2009-07-17 02:51:00,1.2403,1.24035,1.2401,1.2402,115400000.0
2009-07-17 02:52:00,1.2403,1.24035,1.2398,1.24025,258200000.0
2009-07-17 02:53:00,1.2403,1.2403,1.23995,1.24,103000000.0
2009-07-17 02:54:00,1.24,1.24065,1.24,1.24015,211800000.0
2009-07-17 02:55:00,1.24025,1.241,1.2392,1.24075,258000000.0
2009-07-17 02:56:00,1.2408,1.24105,1.23905,1.2403,150600000.0
2009-07-17 02:57:00,1.24035,1.24065,1.24015,1.24035,37400000.0
2009-07-17 02:58:00,1.2403,1.24075,1.2403,1.2406,40200000.0
2009-07-17 02:59:00,1.2407,1.24085,1.2402,1.2408,131800000.0
2009-07-17 03:00:00,1.2408,1.24095,1.2406,1.2407,106200000.0
2009-07-17 03:01:00,1.2406,1.2414,1.2406,1.2412,51200000.0
2009-07-17 03:02:00,1.24125,1.24125,1.24065,1.2408,48400000.0
2009-07-17 03:03:00,1.24065,1.24095,1.24035,1.24095,77200000.0
2009-07-17 03:04:00,1.24095,1.24165,1.24065,1.24165,118600000.0
2009-07-17 03:05:00,1.24165,1.2421,1.2409,1.2417,912400000.0
2009-07-17 03:06:00,1.2418,1.24215,1.2415,1.242,799200000.0
2009-07-17 03:07:00,1.242,1.242,1.24145,1.2418,417800000.0
2009-07-17 03:08:00,1.2418,1.2418,1.2413,1.24175,212600000.0
2009-07-17 03:09:00,1.2418,1.2423,1.2415,1.24205,1042800000.0
2009-07-17 03:10:00,1.24205,1.2421,1.2418,1.2421,1095999999.0
2009-07-17 03:11:00,1.2421,1.24245,1.2418,1.24218,879200000.0
2009-07-17 03:12:00,1.24228,1.2427,1.24158,1.2424,484600000.0
2009-07-17 03:13:00,1.2424,1.2424,1.24175,1.2422,259200000.0
2009-07-17 03:14:00,1.2421,1.24235,1.24065,1.2415,141000000.0
2009-07-17 03:15:00,1.2415,1.242,1.2415,1.242,56400000.0
2009-07-17 03:16:00,1.24195,1.24205,1.24165,1.24165,42000000.0
2009-07-17 03:17:00,1.2417,1.242,1.24145,1.24155,111800000.0
2009-07-17 03:18:00,1.24155,1.24195,1.2415,1.24195,73200000.0
2009-07-17 03:19:00,1.24185,1.2423,1.2416,1.2416,108800000.0
2009-07-17 03:20:00,1.2417,1.2419,1.2417,1.2419,111600000.0
2009-07-17 03:21:00,1.2421,1.24235,1.24175,1.24235,31800000.0
2009-07-17 03:22:00,1.2423,1.2425,1.2421,1.2421,57200000.0
2009-07-17 03:23:00,1.2422,1.2422,1.24135,1.2414,174800000.0
2009-07-17 03:24:00,1.2412,1.24175,1.2412,1.2416,180000000.0
2009-07-17 03:25:00,1.24155,1.2421,1.24155,1.2419,144000000.0
2009-07-17 03:26:00,1.2419,1.2421,1.24175,1.24195,128200000.0
2009-07-17 03:27:00,1.2421,1.24215,1.2418,1.24185,138200000.0
2009-07-17 03:28:00,1.24225,1.2426,1.2418,1.24205,148600000.0
2009-07-17 03:29:00,1.24195,1.24245,1.24185,1.24245,108400000.0
2009-07-17 03:30:00,1.24195,1.242,1.2412,1.24165,292800000.0
2009-07-17 03:31:00,1.24135,1.24225,1.24095,1.24225,346400000.0
2009-07-17 03:32:00,1.2424,1.2428,1.24215,1.2423,152000000.0
2009-07-17 03:33:00,1.2422,1.2425,1.24175,1.2425,94800000.0
2009-07-17 03:34:00,1.24245,1.24245,1.24185,1.24205,141200000.0
2009-07-17 03:35:00,1.24205,1.2421,1.2417,1.242,172000000.0
2009-07-17 03:36:00,1.2419,1.2419,1.2407,1.2416,278600000.0
2009-07-17 03:37:00,1.24155,1.2417,1.2409,1.2417,139200000.0
2009-07-17 03:38:00,1.2418,1.24215,1.24095,1.24205,169400000.0
2009-07-17 03:39:00,1.2423,1.2423,1.2416,1.2418,93400000.0
2009-07-17 03:40:00,1.2419,1.24215,1.2412,1.2414,246600000.0
2009-07-17 03:41:00,1.2415,1.24215,1.24115,1.24205,104000000.0
2009-07-17 03:42:00,1.242,1.2421,1.24095,1.24185,82400000.0
2009-07-17 03:43:00,1.24155,1.24235,1.24155,1.24225,45600000.0
2009-07-17 03:44:00,1.242,1.24235,1.2417,1.24195,106400000.0
2009-07-17 03:45:00,1.24155,1.242,1.2415,1.24185,93800000.0
2009-07-17 03:46:00,1.2418,1.2419,1.2416,1.2419,70000000.0
2009-07-17 03:47:00,1.24185,1.2422,1.2418,1.2418,101400000.0
2009-07-17 03:48:00,1.2418,1.24195,1.24045,1.2416,190640000.0
2009-07-17 03:49:00,1.24175,1.24175,1.24075,1.2408,141000000.0
2009-07-17 03:50:00,1.24095,1.24095,1.24045,1.24045,49040000.0
2009-07-17 03:51:00,1.24045,1.24145,1.24045,1.2414,95760000.0
2009-07-17 03:52:00,1.2414,1.24155,1.24045,1.2408,109600000.0
2009-07-17 03:53:00,1.2408,1.2409,1.24045,1.2405,187720000.0
2009-07-17 03:54:00,1.2406,1.24125,1.24045,1.24115,161200000.0
2009-07-17 03:55:00,1.24125,1.24145,1.2407,1.24115,156600000.0
2009-07-17 03:56:00,1.24115,1.2413,1.24045,1.24045,220779999.0
2009-07-17 03:57:00,1.24045,1.24085,1.24045,1.24045,151900000.0
2009-07-17 03:58:00,1.24065,1.2412,1.24045,1.2407,395340000.0
2009-07-17 03:59:00,1.2407,1.2407,1.24045,1.24045,59120000.0
2009-07-17 04:00:00,1.24045,1.24065,1.24045,1.24065,87480000.0
2009-07-17 04:01:00,1.24065,1.2409,1.24045,1.24065,117460000.0
2009-07-17 04:02:00,1.24065,1.24095,1.24045,1.24045,174020000.0
2009-07-17 04:03:00,1.2407,1.24095,1.24065,1.2409,117800000.0
2009-07-17 04:04:00,1.2409,1.2409,1.24085,1.24085,7600000.0
2009-07-17 04:05:00,1.24075,1.241,1.24045,1.24075,104840000.0
2009-07-17 04:06:00,1.24065,1.24125,1.24045,1.2408,108940000.0
2009-07-17 04:07:00,1.2409,1.2411,1.2407,1.2407,137800000.0
2009-07-17 04:08:00,1.2407,1.24105,1.2407,1.24095,91600000.0
2009-07-17 04:09:00,1.24105,1.24105,1.24075,1.24075,28800000.0
2009-07-17 04:10:00,1.2409,1.24095,1.24065,1.24075,134400000.0
2009-07-17 04:11:00,1.24075,1.24085,1.24045,1.24065,82200000.0
2009-07-17 04:12:00,1.24045,1.24065,1.24045,1.24055,108580000.0
2009-07-17 04:13:00,1.24045,1.24045,1.24045,1.24045,54340000.0
2009-07-17 04:14:00,1.24045,1.2409,1.24045,1.24055,84700000.0
2009-07-17 04:15:00,1.24065,1.24065,1.24065,1.24065,7600000.0
2009-07-17 04:16:00,1.2408,1.24115,1.2408,1.2409,57600000.0
2009-07-17 04:17:00,1.24105,1.2413,1.24075,1.24085,116200000.0
2009-07-17 04:18:00,1.24095,1.241,1.2409,1.241,16600000.0
2009-07-17 04:19:00,1.241,1.24125,1.241,1.24125,28200000.0
2009-07-17 04:20:00,1.24115,1.24125,1.2406,1.24125,192600000.0
2009-07-17 04:21:00,1.2412,1.24125,1.24115,1.24125,74200000.0
2009-07-17 04:22:00,1.24125,1.24125,1.24115,1.24115,19600000.0
2009-07-17 04:23:00,1.24115,1.24155,1.24055,1.24145,135800000.0
2009-07-17 04:24:00,1.24145,1.2416,1.2405,1.24075,102600000.0
2009-07-17 04:25:00,1.24075,1.2413,1.24075,1.2413,49000000.0
2009-07-17 04:26:00,1.2412,1.2417,1.241,1.24155,55200000.0
2009-07-17 04:27:00,1.2417,1.2417,1.24095,1.24135,111800000.0
2009-07-17 04:28:00,1.2414,1.2415,1.24135,1.2415,112800000.0
2009-07-17 04:29:00,1.2415,1.24225,1.2414,1.242,143200000.0
2009-07-17 04:30:00,1.24195,1.24215,1.2413,1.2417,120400000.0
2009-07-17 04:31:00,1.2416,1.2417,1.2414,1.24145,106400000.0
2009-07-17 04:32:00,1.24155,1.2418,1.24145,1.2418,106400000.0
2009-07-17 04:33:00,1.2418,1.24235,1.2418,1.2419,58600000.0
2009-07-17 04:34:00,1.24165,1.2425,1.2413,1.24165,154800000.0
2009-07-17 04:35:00,1.2419,1.24245,1.24165,1.24245,97600000.0
2009-07-17 04:36:00,1.2424,1.2424,1.2411,1.2411,107800000.0
2009-07-17 04:37:00,1.24125,1.2415,1.2409,1.24135,104000000.0
2009-07-17 04:38:00,1.24155,1.24225,1.2414,1.2422,177000000.0
2009-07-17 04:39:00,1.24225,1.24225,1.24195,1.24205,57000000.0
2009-07-17 04:40:00,1.242,1.2424,1.24175,1.2424,117800000.0
2009-07-17 04:41:00,1.24235,1.24235,1.24205,1.24235,106400000.0
2009-07-17 04:42:00,1.24235,1.24235,1.2422,1.24225,34200000.0
2009-07-17 04:43:00,1.242,1.2423,1.242,1.2423,58600000.0
2009-07-17 04:44:00,1.2422,1.24225,1.2422,1.24225,7600000.0
2009-07-17 04:45:00,1.24235,1.2428,1.24235,1.2428,41800000.0
2009-07-17 04:46:00,1.2427,1.2428,1.24255,1.2426,76000000.0
2009-07-17 04:47:00,1.2425,1.24305,1.2425,1.2428,89600000.0
2009-07-17 04:48:00,1.2428,1.24325,1.2428,1.24315,63800000.0
2009-07-17 04:49:00,1.24305,1.24305,1.2427,1.2427,18400000.0
2009-07-17 04:50:00,1.24275,1.24305,1.2427,1.2427,115000000.0
2009-07-17 04:51:00,1.24245,1.2426,1.2421,1.24235,110000000.0
2009-07-17 04:52:00,1.24245,1.24265,1.24215,1.2422,106400000.0
2009-07-17 04:53:00,1.2422,1.24265,1.2422,1.24255,121600000.0
2009-07-17 04:54:00,1.24235,1.24265,1.24155,1.24195,127000000.0
2009-07-17 04:55:00,1.24195,1.24195,1.24105,1.24185,29200000.0
2009-07-17 04:56:00,1.2419,1.2423,1.2419,1.2423,44000000.0
2009-07-17 04:57:00,1.24235,1.2427,1.24215,1.2423,79800000.0
2009-07-17 04:58:00,1.2423,1.2427,1.2423,1.2427,30400000.0
2009-07-17 04:59:00,1.24275,1.24275,1.24205,1.2423,73000000.0
2009-07-17 05:00:00,1.24225,1.2423,1.2421,1.2421,30400000.0
2009-07-17 05:01:00,1.2421,1.2425,1.242,1.2423,54200000.0
2009-07-17 05:02:00,1.2422,1.2425,1.2422,1.2425,85200000.0
2009-07-17 05:03:00,1.2425,1.243,1.2423,1.2429,61800000.0
2009-07-17 05:04:00,1.2429,1.2429,1.24235,1.24235,80200000.0
2009-07-17 05:05:00,1.24285,1.24285,1.2426,1.2426,11400000.0
2009-07-17 05:06:00,1.2427,1.2427,1.2427,1.2427,3800000.0
2009-07-17 05:07:00,1.24285,1.2431,1.2428,1.243,39600000.0
2009-07-17 05:08:00,1.243,1.24315,1.24265,1.24285,86000000.0
2009-07-17 05:09:00,1.2427,1.24295,1.24235,1.24235,41600000.0
2009-07-17 05:10:00,1.24225,1.2429,1.24225,1.2429,26600000.0
2009-07-17 05:11:00,1.2428,1.2428,1.24275,1.24275,7800000.0
2009-07-17 05:12:00,1.24275,1.24305,1.2427,1.24305,29200000.0
2009-07-17 05:13:00,1.2431,1.2431,1.2431,1.2431,11800000.0
2009-07-17 05:14:00,1.2431,1.2431,1.2428,1.2428,15600000.0
2009-07-17 05:15:00,1.24295,1.24305,1.2427,1.24275,46200000.0
2009-07-17 05:17:00,1.24285,1.2429,1.24265,1.2429,31400000.0
2009-07-17 05:18:00,1.24265,1.2431,1.24257,1.24257,25400000.0
2009-07-17 05:19:00,1.24262,1.24325,1.24262,1.24325,32200000.0
2009-07-17 05:20:00,1.24315,1.2433,1.24245,1.24305,99200000.0
2009-07-17 05:21:00,1.2431,1.24315,1.243,1.24305,32000000.0
2009-07-17 05:22:00,1.243,1.24335,1.24265,1.2431,51600000.0
2009-07-17 05:23:00,1.24275,1.24325,1.24267,1.2427,22200000.0
2009-07-17 05:24:00,1.2432,1.24325,1.24228,1.24325,27600000.0
2009-07-17 05:25:00,1.24287,1.24315,1.2427,1.24315,13600000.0
2009-07-17 05:26:00,1.24268,1.24325,1.24253,1.2431,26400000.0
2009-07-17 05:27:00,1.24295,1.2431,1.24295,1.2431,35400000.0
2009-07-17 05:28:00,1.24315,1.24325,1.2426,1.2431,23400000.0
2009-07-17 05:29:00,1.24315,1.24315,1.243,1.243,35200000.0
2009-07-17 05:30:00,1.24253,1.24325,1.24253,1.2426,70400000.0
2009-07-17 05:31:00,1.24275,1.24305,1.2427,1.2428,27400000.0
2009-07-17 05:32:00,1.2429,1.2429,1.2428,1.2428,5000000.0
2009-07-17 05:33:00,1.2427,1.24285,1.24155,1.2425,217000000.0
2009-07-17 05:34:00,1.2423,1.24245,1.2414,1.24205,217000000.0
2009-07-17 05:35:00,1.2419,1.2429,1.24185,1.24275,149000000.0
2009-07-17 05:36:00,1.24285,1.24285,1.2422,1.2423,50800000.0
2009-07-17 05:37:00,1.24225,1.2424,1.2416,1.242,106600000.0
2009-07-17 05:38:00,1.242,1.24205,1.24175,1.24205,68400000.0
2009-07-17 05:39:00,1.24205,1.2422,1.24145,1.24175,127600000.0
2009-07-17 05:40:00,1.2417,1.24175,1.24125,1.2413,42000000.0
2009-07-17 05:41:00,1.2413,1.2423,1.2413,1.24215,93400000.0
2009-07-17 05:42:00,1.24225,1.2423,1.24215,1.2422,87600000.0
2009-07-17 05:43:00,1.24205,1.24225,1.24185,1.2422,62200000.0
2009-07-17 05:44:00,1.2422,1.24235,1.24215,1.24215,27200000.0
2009-07-17 05:45:00,1.242,1.2421,1.24135,1.24155,180600000.0
2009-07-17 05:46:00,1.2417,1.24195,1.24085,1.24185,239600000.0
2009-07-17 05:47:00,1.24185,1.2422,1.24185,1.24215,39400000.0
2009-07-17 05:48:00,1.24215,1.2422,1.2419,1.2421,84600000.0
2009-07-17 05:49:00,1.24215,1.2423,1.2421,1.2421,42400000.0
2009-07-17 05:50:00,1.2421,1.2425,1.2419,1.2425,194400000.0
2009-07-17 05:51:00,1.2426,1.2426,1.24215,1.24225,114000000.0
2009-07-17 05:52:00,1.2424,1.2426,1.242,1.24205,235200000.0
2009-07-17 05:53:00,1.2422,1.2422,1.2415,1.2415,140000000.0
2009-07-17 05:54:00,1.24135,1.24215,1.24125,1.2421,88600000.0
2009-07-17 05:55:00,1.2419,1.242,1.24135,1.24165,74200000.0
2009-07-17 05:56:00,1.2417,1.2423,1.24075,1.241,158600000.0
2009-07-17 05:57:00,1.24105,1.24165,1.24105,1.24165,47400000.0
2009-07-17 05:58:00,1.2417,1.242,1.24145,1.2416,75800000.0
2009-07-17 05:59:00,1.24165,1.24165,1.24125,1.24145,14000000.0
2009-07-17 06:00:00,1.2415,1.2418,1.24115,1.2418,146000000.0
2009-07-17 06:01:00,1.2418,1.2422,1.24135,1.24155,113200000.0
2009-07-17 06:02:00,1.24175,1.2418,1.2416,1.2418,121200000.0
2009-07-17 06:03:00,1.24175,1.2418,1.24165,1.24165,12800000.0
2009-07-17 06:04:00,1.2416,1.2418,1.2416,1.2418,37600000.0
2009-07-17 06:05:00,1.24175,1.2419,1.2415,1.2415,46600000.0
2009-07-17 06:06:00,1.24145,1.24155,1.24145,1.2415,10800000.0
2009-07-17 06:07:00,1.2415,1.2417,1.24145,1.24145,18000000.0
2009-07-17 06:08:00,1.24145,1.24145,1.241,1.24135,74000000.0
2009-07-17 06:09:00,1.2413,1.24135,1.24095,1.2412,132400000.0
2009-07-17 06:10:00,1.24125,1.2421,1.24085,1.242,143800000.0
2009-07-17 06:11:00,1.242,1.24205,1.2416,1.2419,120200000.0
2009-07-17 06:12:00,1.24195,1.242,1.2418,1.242,19400000.0
2009-07-17 06:13:00,1.24205,1.24225,1.24145,1.2417,118000000.0
2009-07-17 06:14:00,1.2415,1.2415,1.24065,1.2411,171400000.0
2009-07-17 06:15:00,1.2412,1.24135,1.2409,1.2409,56000000.0
2009-07-17 06:16:00,1.241,1.2414,1.241,1.24135,119000000.0
2009-07-17 06:17:00,1.2414,1.2414,1.24135,1.24135,33600000.0
2009-07-17 06:18:00,1.24135,1.24135,1.24105,1.24105,21000000.0
2009-07-17 06:19:00,1.2411,1.24135,1.24105,1.24135,68200000.0
2009-07-17 06:20:00,1.24135,1.24145,1.24135,1.24145,13600000.0
2009-07-17 06:21:00,1.2415,1.2417,1.24105,1.24115,76800000.0
2009-07-17 06:22:00,1.24115,1.2413,1.2406,1.24105,148200000.0
2009-07-17 06:23:00,1.241,1.241,1.241,1.241,5000000.0
2009-07-17 06:24:00,1.24105,1.24155,1.24095,1.241,43200000.0
2009-07-17 06:25:00,1.24105,1.24175,1.241,1.24115,71000000.0
2009-07-17 06:26:00,1.24115,1.24115,1.24065,1.24085,35000000.0
2009-07-17 06:27:00,1.24085,1.2409,1.2408,1.24085,24000000.0
2009-07-17 06:28:00,1.2409,1.2409,1.2409,1.2409,2000000.0
2009-07-17 06:29:00,1.2407,1.2408,1.24065,1.2408,22000000.0
2009-07-17 06:30:00,1.2409,1.2413,1.2409,1.2412,52400000.0
2009-07-17 06:31:00,1.2412,1.2414,1.24095,1.2412,35200000.0
2009-07-17 06:32:00,1.241,1.24115,1.241,1.2411,42800000.0
2009-07-17 06:33:00,1.24095,1.2411,1.24095,1.2411,70600000.0
2009-07-17 06:34:00,1.2411,1.2411,1.24095,1.24095,54000000.0
2009-07-17 06:35:00,1.2406,1.24095,1.2406,1.2408,14600000.0
2009-07-17 06:36:00,1.2408,1.24125,1.2407,1.24105,80800000.0
2009-07-17 06:37:00,1.24105,1.2411,1.2408,1.2408,107800000.0
2009-07-17 06:38:00,1.24075,1.241,1.24075,1.24085,92000000.0
2009-07-17 06:39:00,1.24085,1.2409,1.24075,1.2408,67200000.0
2009-07-17 06:40:00,1.2408,1.2408,1.24045,1.2405,136620000.0
2009-07-17 06:41:00,1.24045,1.24055,1.24045,1.24055,123840000.0
2009-07-17 06:42:00,1.2405,1.2406,1.24045,1.2405,193560000.0
2009-07-17 06:43:00,1.2405,1.241,1.2405,1.2409,117800000.0
2009-07-17 06:44:00,1.24095,1.24095,1.24045,1.2409,154380000.0
2009-07-17 06:45:00,1.24085,1.24085,1.24045,1.2408,311860000.0
2009-07-17 06:46:00,1.2408,1.2409,1.24075,1.2409,64600000.0
2009-07-17 06:47:00,1.24085,1.2411,1.2408,1.2409,44600000.0
2009-07-17 06:48:00,1.2409,1.241,1.24085,1.2409,35000000.0
2009-07-17 06:49:00,1.24085,1.24095,1.24085,1.24095,17000000.0
2009-07-17 06:50:00,1.241,1.24115,1.24075,1.24095,50800000.0
2009-07-17 06:51:00,1.2411,1.24115,1.24095,1.24115,9800000.0
2009-07-17 06:52:00,1.2409,1.241,1.2409,1.241,8800000.0
2009-07-17 06:53:00,1.241,1.24115,1.2408,1.241,33200000.0
2009-07-17 06:54:00,1.241,1.241,1.241,1.241,11800000.0
2009-07-17 06:55:00,1.24105,1.24115,1.241,1.24115,18800000.0
2009-07-17 06:56:00,1.24105,1.2418,1.241,1.2416,64400000.0
2009-07-17 06:57:00,1.24155,1.2416,1.24095,1.241,63400000.0
2009-07-17 06:58:00,1.24085,1.2414,1.24055,1.2414,166200000.0
2009-07-17 06:59:00,1.24135,1.2416,1.2413,1.2416,34000000.0
2009-07-17 07:00:00,1.2416,1.2418,1.24065,1.24065,62800000.0
2009-07-17 07:01:00,1.24065,1.24075,1.24045,1.24065,241700000.0
2009-07-17 07:02:00,1.24065,1.24075,1.24055,1.24055,30800000.0
2009-07-17 07:03:00,1.24055,1.24065,1.2405,1.24065,23000000.0
2009-07-17 07:04:00,1.2406,1.2406,1.24055,1.2406,23000000.0
2009-07-17 07:05:00,1.24065,1.24065,1.2406,1.24065,17000000.0
2009-07-17 07:06:00,1.24065,1.24095,1.2406,1.24095,37600000.0
2009-07-17 07:07:00,1.24075,1.2409,1.24075,1.2409,10000000.0
2009-07-17 07:08:00,1.2408,1.2409,1.2408,1.24085,28000000.0
2009-07-17 07:09:00,1.24085,1.241,1.24085,1.241,15800000.0
2009-07-17 07:10:00,1.24095,1.24105,1.24095,1.24095,11800000.0
2009-07-17 07:11:00,1.241,1.2413,1.24085,1.241,41000000.0
2009-07-17 07:12:00,1.24095,1.24095,1.24095,1.24095,3800000.0
2009-07-17 07:13:00,1.24016,1.24023,1.24016,1.24023,20400000.0
2009-07-17 07:14:00,1.24105,1.24135,1.24105,1.24135,20400000.0
2009-07-17 07:15:00,1.2411,1.2411,1.2411,1.2411,3800000.0
2009-07-17 07:17:00,1.24115,1.2413,1.2411,1.2413,26600000.0
2009-07-17 07:18:00,1.24125,1.24125,1.24125,1.24125,3800000.0
2009-07-17 07:19:00,1.24175,1.24175,1.24125,1.2414,24000000.0
2009-07-17 07:20:00,1.24105,1.2415,1.24105,1.2415,58000000.0
2009-07-17 07:21:00,1.2414,1.2414,1.2411,1.2411,33000000.0
2009-07-17 07:22:00,1.2411,1.2413,1.2411,1.24125,21000000.0
2009-07-17 07:23:00,1.2412,1.2412,1.2412,1.2412,4000000.0
2009-07-17 07:24:00,1.24125,1.24125,1.24075,1.24075,13800000.0
2009-07-17 07:25:00,1.24085,1.24145,1.2407,1.24145,75200000.0
2009-07-17 07:26:00,1.2415,1.2415,1.24095,1.2414,37800000.0
2009-07-17 07:27:00,1.24135,1.24155,1.24135,1.24135,23600000.0
2009-07-17 07:28:00,1.24145,1.2417,1.2412,1.2412,70800000.0
2009-07-17 07:29:00,1.24115,1.24145,1.24115,1.24145,37600000.0
2009-07-17 07:30:00,1.24145,1.2415,1.24145,1.24145,27400000.0
2009-07-17 07:31:00,1.2415,1.2415,1.24145,1.2415,28400000.0
2009-07-17 07:32:00,1.2411,1.2414,1.2411,1.24115,53200000.0
2009-07-17 07:33:00,1.24125,1.24125,1.24115,1.24115,24400000.0
2009-07-17 07:34:00,1.2411,1.2415,1.2411,1.2415,50200000.0
2009-07-17 07:35:00,1.2414,1.24175,1.24095,1.24175,38600000.0
2009-07-17 07:36:00,1.24195,1.24215,1.2419,1.24215,37000000.0
2009-07-17 07:37:00,1.24215,1.2422,1.24165,1.24165,87400001.0
2009-07-17 07:38:00,1.24165,1.24215,1.24165,1.2421,46400000.0
2009-07-17 07:39:00,1.24215,1.24215,1.24155,1.24215,86200000.0
2009-07-17 07:40:00,1.24215,1.24255,1.24155,1.2425,75200000.0
2009-07-17 07:41:00,1.24225,1.24255,1.24205,1.2422,31600000.0
2009-07-17 07:42:00,1.24225,1.24235,1.24225,1.24235,8000000.0
2009-07-17 07:43:00,1.2422,1.2423,1.2422,1.2423,8000000.0
2009-07-17 07:44:00,1.24235,1.24255,1.2423,1.24235,15000000.0
2009-07-17 07:45:00,1.2423,1.24235,1.24215,1.24215,11000000.0
2009-07-17 07:46:00,1.2422,1.2423,1.2417,1.242,24000000.0
2009-07-17 07:47:00,1.24195,1.24215,1.2414,1.24215,47200000.0
2009-07-17 07:48:00,1.2422,1.24265,1.24205,1.24265,92000000.0
2009-07-17 07:49:00,1.24255,1.24275,1.24225,1.24225,104200000.0
2009-07-17 07:50:00,1.2422,1.2422,1.24135,1.2415,47000000.0
2009-07-17 07:51:00,1.2415,1.24195,1.2415,1.2418,47400000.0
2009-07-17 07:52:00,1.2419,1.2423,1.2417,1.242,98000000.0
2009-07-17 07:53:00,1.2421,1.24235,1.2416,1.24235,164400000.0
2009-07-17 07:54:00,1.242,1.2424,1.242,1.2424,58000000.0
2009-07-17 07:55:00,1.2425,1.2426,1.24215,1.24225,22800000.0
2009-07-17 07:56:00,1.2423,1.2433,1.24175,1.24195,116200000.0
2009-07-17 07:57:00,1.24205,1.2431,1.24195,1.24265,217800000.0
2009-07-17 07:58:00,1.2427,1.2427,1.24165,1.2417,84800000.0
2009-07-17 07:59:00,1.2417,1.242,1.24095,1.242,163600000.0
2009-07-17 08:00:00,1.2422,1.24235,1.24125,1.24165,99800000.0
2009-07-17 08:01:00,1.24165,1.24235,1.2416,1.24205,113400000.0
2009-07-17 08:02:00,1.24205,1.2426,1.24205,1.2426,130800000.0
2009-07-17 08:03:00,1.24235,1.24235,1.2416,1.2419,144800000.0
2009-07-17 08:04:00,1.24185,1.24195,1.24165,1.2417,35400000.0
2009-07-17 08:05:00,1.2417,1.24225,1.24155,1.24225,80600000.0
2009-07-17 08:06:00,1.2423,1.2423,1.2421,1.24225,11000000.0
2009-07-17 08:07:00,1.24225,1.2424,1.24205,1.24225,31400000.0
2009-07-17 08:08:00,1.2423,1.2425,1.24225,1.2425,11000000.0
2009-07-17 08:09:00,1.24255,1.24275,1.24205,1.24275,62200000.0
2009-07-17 08:10:00,1.2428,1.2428,1.242,1.24205,76000000.0
2009-07-17 08:11:00,1.24215,1.24265,1.24205,1.2426,79600000.0
2009-07-17 08:12:00,1.24265,1.2429,1.2426,1.24275,32000000.0
2009-07-17 08:13:00,1.2428,1.2428,1.2419,1.24215,105000000.0
2009-07-17 08:14:00,1.24215,1.24265,1.24215,1.24235,136800000.0
2009-07-17 08:15:00,1.24225,1.2426,1.2412,1.24235,242200000.0
2009-07-17 08:16:00,1.24235,1.24255,1.24125,1.24175,119200000.0
2009-07-17 08:17:00,1.2416,1.2424,1.2413,1.24225,236600000.0
2009-07-17 08:18:00,1.24225,1.24225,1.24205,1.24215,48600000.0
2009-07-17 08:19:00,1.2422,1.2423,1.24175,1.2422,102600000.0
2009-07-17 08:20:00,1.2422,1.24235,1.24165,1.24195,129400000.0
2009-07-17 08:21:00,1.24195,1.24245,1.2414,1.2417,138400000.0
2009-07-17 08:22:00,1.2415,1.2419,1.2415,1.2418,22800000.0
2009-07-17 08:23:00,1.2418,1.24185,1.2415,1.24175,25000000.0
2009-07-17 08:24:00,1.24185,1.2419,1.2408,1.2411,135600000.0
2009-07-17 08:25:00,1.2412,1.24125,1.2411,1.2412,56000000.0
2009-07-17 08:26:00,1.24125,1.2418,1.2411,1.2418,65600000.0
2009-07-17 08:27:00,1.2417,1.24185,1.2415,1.24155,59400000.0
2009-07-17 08:28:00,1.24145,1.24165,1.2406,1.24085,61000000.0
2009-07-17 08:29:00,1.2409,1.24255,1.2409,1.24245,164000000.0
2009-07-17 08:30:00,1.2425,1.24255,1.24125,1.24165,114400000.0
2009-07-17 08:31:00,1.24155,1.2418,1.24085,1.2414,532200000.0
2009-07-17 08:32:00,1.2414,1.2422,1.24115,1.2416,181000000.0
2009-07-17 08:33:00,1.24175,1.24205,1.24125,1.2413,182400000.0
2009-07-17 08:34:00,1.2413,1.2418,1.2411,1.2414,196200000.0
2009-07-17 08:35:00,1.2415,1.2423,1.24115,1.2414,248000000.0
2009-07-17 08:36:00,1.2414,1.24235,1.2414,1.24235,76000000.0
2009-07-17 08:37:00,1.24225,1.2423,1.24125,1.24165,192200000.0
2009-07-17 08:38:00,1.24165,1.24205,1.2414,1.2414,145400000.0
2009-07-17 08:39:00,1.24145,1.2418,1.24105,1.2418,228800000.0
2009-07-17 08:40:00,1.24185,1.24185,1.24105,1.2413,171000000.0
2009-07-17 08:41:00,1.2413,1.24155,1.24125,1.24155,95200000.0
2009-07-17 08:42:00,1.2416,1.2422,1.2414,1.2422,228200000.0
2009-07-17 08:43:00,1.2422,1.2422,1.2417,1.2418,128000000.0
2009-07-17 08:44:00,1.2418,1.2418,1.24155,1.24165,33200000.0
2009-07-17 08:45:00,1.24165,1.24195,1.24165,1.24175,19000000.0
2009-07-17 08:46:00,1.2417,1.24185,1.24125,1.2414,100800000.0
2009-07-17 08:47:00,1.24155,1.24155,1.2411,1.2413,29200000.0
2009-07-17 08:48:00,1.2413,1.2418,1.24125,1.24165,24000000.0
2009-07-17 08:49:00,1.2414,1.2415,1.2409,1.2411,113800000.0
2009-07-17 08:50:00,1.24115,1.24115,1.24055,1.2407,105600000.0
2009-07-17 08:51:00,1.24065,1.24075,1.24045,1.2405,189080000.0
2009-07-17 08:52:00,1.24055,1.2409,1.24055,1.2409,61600000.0
2009-07-17 08:53:00,1.24085,1.24115,1.24045,1.24045,169960000.0
2009-07-17 08:54:00,1.24045,1.2407,1.24045,1.2406,143280000.0
2009-07-17 08:55:00,1.2406,1.2415,1.2406,1.24105,154800000.0
2009-07-17 08:56:00,1.24085,1.24095,1.2406,1.24095,296400001.0
2009-07-17 08:57:00,1.241,1.24145,1.24045,1.24045,114000000.0
2009-07-17 08:58:00,1.24065,1.2409,1.24045,1.2406,293280000.0
2009-07-17 08:59:00,1.2407,1.2414,1.24045,1.2407,226580000.0
2009-07-17 09:00:00,1.2408,1.2413,1.24045,1.24045,242740000.0
2009-07-17 09:01:00,1.24045,1.2414,1.24045,1.24085,207260000.0
2009-07-17 09:02:00,1.2409,1.24165,1.2405,1.24115,176800000.0
2009-07-17 09:03:00,1.24115,1.2417,1.2407,1.2408,232600000.0
2009-07-17 09:04:00,1.24085,1.24145,1.2405,1.24065,235600000.0
2009-07-17 09:05:00,1.2408,1.24175,1.2407,1.24125,392800000.0
2009-07-17 09:06:00,1.24135,1.2414,1.2408,1.24085,137800000.0
2009-07-17 09:07:00,1.24095,1.24115,1.2406,1.24115,165800000.0
2009-07-17 09:08:00,1.24125,1.24155,1.24075,1.24115,235400001.0
2009-07-17 09:09:00,1.2408,1.2412,1.24055,1.2409,176400000.0
2009-07-17 09:10:00,1.24085,1.2412,1.24055,1.2409,120000000.0
2009-07-17 09:11:00,1.24085,1.24135,1.24045,1.2411,214800000.0
2009-07-17 09:12:00,1.2411,1.24145,1.24045,1.24065,233000000.0
2009-07-17 09:13:00,1.24045,1.24085,1.24045,1.24065,99960000.0
2009-07-17 09:14:00,1.24065,1.24115,1.24045,1.24115,85000000.0
2009-07-17 09:15:00,1.24115,1.2413,1.24045,1.24125,394200000.0
2009-07-17 09:16:00,1.24145,1.24155,1.24085,1.2412,280800000.0
2009-07-17 09:17:00,1.2412,1.24175,1.24065,1.2411,349600000.0
2009-07-17 09:18:00,1.2411,1.24155,1.24075,1.24085,326800000.0
2009-07-17 09:19:00,1.24085,1.24125,1.24045,1.2411,296660000.0
2009-07-17 09:20:00,1.24105,1.2413,1.2408,1.24105,184600000.0
2009-07-17 09:21:00,1.24115,1.24145,1.2408,1.2408,211000000.0
2009-07-17 09:22:00,1.2408,1.24125,1.2407,1.24095,286600000.0
2009-07-17 09:23:00,1.241,1.2411,1.2406,1.2407,99000000.0
2009-07-17 09:24:00,1.2407,1.2407,1.24045,1.2405,77720000.0
2009-07-17 09:25:00,1.2405,1.2405,1.24045,1.24045,47320000.0
2009-07-17 09:26:00,1.24045,1.24055,1.24045,1.24045,99800000.0
2009-07-17 09:27:00,1.2405,1.2405,1.24045,1.24045,131460000.0
2009-07-17 09:28:00,1.24045,1.24055,1.24045,1.24045,118220000.0
2009-07-17 09:29:00,1.24045,1.24045,1.24045,1.24045,101660000.0
2009-07-17 09:30:00,1.24045,1.2406,1.24045,1.2406,93440000.0
2009-07-17 09:31:00,1.24065,1.24075,1.24045,1.2405,117580000.0
2009-07-17 09:32:00,1.24055,1.2408,1.24045,1.2408,54740000.0
2009-07-17 09:33:00,1.24075,1.24075,1.24045,1.24045,88500000.0
2009-07-17 09:34:00,1.24045,1.24045,1.24045,1.24045,83720000.0
2009-07-17 09:35:00,1.24045,1.24045,1.24045,1.24045,105800000.0
2009-07-17 09:36:00,1.24045,1.2409,1.24045,1.24085,173900000.0
2009-07-17 09:37:00,1.2406,1.2407,1.24045,1.24045,134580000.0
2009-07-17 09:38:00,1.24045,1.2408,1.24045,1.2406,75140000.0
2009-07-17 09:39:00,1.24065,1.24105,1.24045,1.24045,165560000.0
2009-07-17 09:40:00,1.24045,1.241,1.24045,1.2406,309840000.0
2009-07-17 09:41:00,1.24065,1.2407,1.24045,1.2406,220880000.0
2009-07-17 09:42:00,1.24055,1.24065,1.24045,1.24045,369240000.0
2009-07-17 09:43:00,1.24045,1.2406,1.24045,1.24045,101540000.0
2009-07-17 09:44:00,1.24045,1.241,1.24045,1.24045,248780000.0
2009-07-17 09:45:00,1.24045,1.2406,1.24045,1.24045,123400000.0
2009-07-17 09:46:00,1.24045,1.24045,1.24045,1.24045,107640000.0
2009-07-17 09:47:00,1.24045,1.2405,1.24045,1.24045,141040000.0
2009-07-17 09:48:00,1.24045,1.24045,1.24045,1.24045,78300000.0
2009-07-17 09:49:00,1.24045,1.24085,1.24045,1.24045,111040000.0
2009-07-17 09:50:00,1.24045,1.24065,1.24045,1.24065,94820000.0
2009-07-17 09:51:00,1.24065,1.24085,1.24045,1.24085,33580000.0
2009-07-17 09:52:00,1.2409,1.2409,1.24045,1.24045,42000000.0
2009-07-17 09:53:00,1.24045,1.24075,1.24045,1.24065,74360000.0
2009-07-17 09:54:00,1.2406,1.241,1.24045,1.241,156700000.0
2009-07-17 09:55:00,1.241,1.241,1.24045,1.24045,110400000.0
2009-07-17 09:56:00,1.24045,1.2405,1.24045,1.24045,78320000.0
2009-07-17 09:57:00,1.24045,1.24045,1.24045,1.24045,68540000.0
2009-07-17 09:58:00,1.24045,1.24045,1.24045,1.24045,82800000.0
2009-07-17 09:59:00,1.24045,1.24045,1.24,1.24045,92620000.0
2009-07-17 10:00:00,1.24045,1.24045,1.2398,1.24005,122300000.0
2009-07-17 10:01:00,1.24005,1.24045,1.24,1.2403,52200000.0
2009-07-17 10:02:00,1.2403,1.24055,1.24025,1.24055,25000000.0
2009-07-17 10:03:00,1.2407,1.24085,1.24025,1.2404,35800000.0
2009-07-17 10:04:00,1.24045,1.24045,1.2401,1.2403,22200000.0
2009-07-17 10:05:00,1.2403,1.2405,1.2399,1.2403,156000000.0
2009-07-17 10:06:00,1.24035,1.24085,1.24035,1.24055,154600000.0
2009-07-17 10:07:00,1.24055,1.2406,1.24,1.24055,76400000.0
2009-07-17 10:08:00,1.24055,1.24075,1.24,1.24055,56200000.0
2009-07-17 10:09:00,1.2405,1.24055,1.2399,1.2403,80800000.0
2009-07-17 10:10:00,1.2403,1.24055,1.23975,1.23985,175600000.0
2009-07-17 10:11:00,1.2399,1.2403,1.23975,1.24005,194000000.0
2009-07-17 10:12:00,1.24005,1.24045,1.2398,1.2402,159200000.0
2009-07-17 10:13:00,1.24025,1.24045,1.2398,1.23985,101200000.0
2009-07-17 10:14:00,1.24,1.2407,1.2398,1.24015,172000000.0
2009-07-17 10:15:00,1.2402,1.2402,1.2397,1.24005,77600000.0
2009-07-17 10:16:00,1.24015,1.2405,1.2399,1.2405,65200000.0
2009-07-17 10:17:00,1.2401,1.24065,1.23965,1.24015,213400000.0
2009-07-17 10:18:00,1.24025,1.24065,1.2397,1.2404,145399999.0
2009-07-17 10:19:00,1.24045,1.24095,1.2404,1.2405,139200000.0
2009-07-17 10:20:00,1.2405,1.24085,1.2402,1.24045,83600000.0
2009-07-17 10:21:00,1.24035,1.24075,1.2401,1.2405,182800000.0
2009-07-17 10:22:00,1.2404,1.24065,1.2401,1.24055,100600000.0
2009-07-17 10:23:00,1.2403,1.24075,1.24025,1.24065,96000000.0
2009-07-17 10:24:00,1.24045,1.24065,1.24035,1.2404,40200000.0
2009-07-17 10:25:00,1.2404,1.24085,1.2401,1.2404,337000001.0
2009-07-17 10:26:00,1.24045,1.2409,1.24035,1.24085,195800000.0
2009-07-17 10:27:00,1.2405,1.2411,1.2405,1.24085,226400000.0
2009-07-17 10:28:00,1.2409,1.2412,1.24055,1.2406,117400000.0
2009-07-17 10:29:00,1.24055,1.2411,1.24045,1.24105,217000000.0
2009-07-17 10:30:00,1.24095,1.2412,1.24085,1.241,188000001.0
2009-07-17 10:31:00,1.2411,1.2412,1.24075,1.24085,223600001.0
2009-07-17 10:32:00,1.2405,1.241,1.2405,1.2407,303800000.0
2009-07-17 10:33:00,1.24055,1.24105,1.2405,1.24075,223400001.0
2009-07-17 10:34:00,1.24085,1.241,1.24045,1.2408,242600000.0
2009-07-17 10:35:00,1.2409,1.2412,1.2406,1.24085,328600000.0
2009-07-17 10:36:00,1.2409,1.24145,1.24085,1.24105,212600000.0
2009-07-17 10:37:00,1.24105,1.2415,1.24085,1.24145,113600000.0
2009-07-17 10:38:00,1.2412,1.24145,1.241,1.2412,49200000.0
2009-07-17 10:39:00,1.24125,1.24155,1.24095,1.2415,104800000.0
2009-07-17 10:40:00,1.2415,1.2415,1.241,1.24125,132400000.0
2009-07-17 10:41:00,1.24145,1.2415,1.241,1.2415,116000000.0
2009-07-17 10:42:00,1.24145,1.24155,1.24075,1.2408,53800000.0
2009-07-17 10:43:00,1.2409,1.24135,1.24075,1.2409,76600000.0
2009-07-17 10:44:00,1.2409,1.2412,1.2408,1.2412,94200000.0
2009-07-17 10:45:00,1.24135,1.24145,1.2409,1.24105,137200000.0
2009-07-17 10:46:00,1.24105,1.24115,1.2407,1.24105,76000000.0
2009-07-17 10:47:00,1.2408,1.2411,1.24075,1.24085,145200000.0
2009-07-17 10:48:00,1.2409,1.24115,1.2406,1.24115,171000000.0
2009-07-17 10:49:00,1.24075,1.24125,1.2407,1.2407,95200000.0
2009-07-17 10:50:00,1.2407,1.24125,1.24055,1.2407,133800000.0
2009-07-17 10:51:00,1.2408,1.241,1.24045,1.2407,166000000.0
2009-07-17 10:52:00,1.2407,1.2407,1.2405,1.24065,90800000.0
2009-07-17 10:53:00,1.2406,1.24165,1.2405,1.24105,261400000.0
2009-07-17 10:54:00,1.2412,1.24175,1.241,1.2414,221200000.0
2009-07-17 10:55:00,1.24145,1.24165,1.24105,1.24155,213000000.0
2009-07-17 10:56:00,1.2416,1.2418,1.24125,1.2418,252000000.0
2009-07-17 10:57:00,1.24185,1.242,1.24165,1.2419,8000000.0
2009-07-17 10:58:00,1.24195,1.2421,1.24135,1.24175,116800000.0
2009-07-17 10:59:00,1.2417,1.24225,1.24125,1.24195,114000000.0
2009-07-17 11:00:00,1.24205,1.24255,1.24195,1.24235,69400000.0
2009-07-17 11:01:00,1.2424,1.2424,1.2417,1.24215,123600000.0
2009-07-17 11:02:00,1.24215,1.24235,1.24175,1.24215,136600000.0
2009-07-17 11:03:00,1.24215,1.2427,1.2419,1.2423,241400000.0
2009-07-17 11:04:00,1.2424,1.24285,1.2423,1.2427,123000000.0
2009-07-17 11:05:00,1.24255,1.2428,1.2424,1.24245,121200000.0
2009-07-17 11:06:00,1.2425,1.2426,1.24205,1.24215,109200000.0
2009-07-17 11:07:00,1.24205,1.24215,1.2419,1.24205,135799999.0
2009-07-17 11:08:00,1.24205,1.2422,1.2417,1.2418,102600000.0
2009-07-17 11:09:00,1.2419,1.24205,1.2417,1.2418,107200000.0
2009-07-17 11:10:00,1.2418,1.2424,1.2416,1.2423,145800000.0
2009-07-17 11:11:00,1.24235,1.24235,1.242,1.242,128600000.0
2009-07-17 11:12:00,1.2418,1.24195,1.24165,1.2418,119800000.0
2009-07-17 11:13:00,1.2418,1.24215,1.2417,1.24215,68800000.0
2009-07-17 11:14:00,1.2423,1.2428,1.2422,1.2425,212400000.0
2009-07-17 11:15:00,1.24265,1.24265,1.24205,1.24225,217800000.0
2009-07-17 11:16:00,1.24225,1.2426,1.242,1.2422,248200000.0
2009-07-17 11:17:00,1.24225,1.24235,1.242,1.242,93000000.0
2009-07-17 11:18:00,1.24205,1.2422,1.24175,1.24205,101800000.0
2009-07-17 11:19:00,1.24215,1.24225,1.2419,1.2421,68200000.0
2009-07-17 11:20:00,1.24205,1.2422,1.2419,1.2419,95800000.0
2009-07-17 11:21:00,1.24195,1.242,1.24185,1.2419,68400000.0
2009-07-17 11:22:00,1.24195,1.24245,1.24195,1.24235,89800000.0
2009-07-17 11:23:00,1.24235,1.24235,1.2419,1.242,48400000.0
2009-07-17 11:24:00,1.242,1.24215,1.24175,1.24195,66000000.0
2009-07-17 11:25:00,1.24195,1.24205,1.24175,1.2419,122400000.0
2009-07-17 11:26:00,1.2419,1.242,1.2419,1.2419,34400000.0
2009-07-17 11:27:00,1.2419,1.24265,1.2419,1.2424,80400000.0
2009-07-17 11:28:00,1.2424,1.2425,1.24225,1.24235,79600000.0
2009-07-17 11:29:00,1.24235,1.24245,1.24225,1.2424,70800000.0
2009-07-17 11:30:00,1.24235,1.24235,1.2419,1.242,140600000.0
2009-07-17 11:31:00,1.242,1.2422,1.24175,1.2421,178800000.0
2009-07-17 11:32:00,1.2423,1.2426,1.24205,1.2425,203400000.0
2009-07-17 11:33:00,1.2425,1.2428,1.2418,1.2421,240800000.0
2009-07-17 11:34:00,1.24225,1.2424,1.24185,1.2422,147600000.0
2009-07-17 11:35:00,1.24225,1.2424,1.2417,1.24175,216200000.0
2009-07-17 11:36:00,1.2419,1.24205,1.2417,1.24205,78400000.0
2009-07-17 11:37:00,1.2421,1.2422,1.24205,1.2421,58400000.0
2009-07-17 11:38:00,1.2421,1.24225,1.2421,1.2422,250599998.0
2009-07-17 11:39:00,1.24225,1.2424,1.24195,1.24225,63000000.0
2009-07-17 11:40:00,1.2422,1.2422,1.2422,1.2422,15200000.0
2009-07-17 11:41:00,1.24225,1.24255,1.2418,1.2418,65600000.0
2009-07-17 11:42:00,1.24185,1.24195,1.2417,1.2418,190000000.0
2009-07-17 11:43:00,1.2418,1.2418,1.24125,1.24165,48400000.0
2009-07-17 11:44:00,1.24165,1.24175,1.2416,1.2416,109600000.0
2009-07-17 11:45:00,1.2416,1.242,1.24145,1.242,281200000.0
2009-07-17 11:46:00,1.242,1.24205,1.2418,1.2419,143200000.0
2009-07-17 11:47:00,1.24195,1.24225,1.24165,1.24225,225800000.0
2009-07-17 11:48:00,1.24225,1.24265,1.24175,1.2421,218600000.0
2009-07-17 11:49:00,1.24215,1.24225,1.2415,1.24155,253800000.0
2009-07-17 11:50:00,1.24165,1.24195,1.24145,1.24175,436199999.0
2009-07-17 11:51:00,1.24185,1.24185,1.24145,1.2416,270200000.0
2009-07-17 11:52:00,1.24155,1.2418,1.2415,1.2415,246200000.0
2009-07-17 11:53:00,1.2415,1.2416,1.2414,1.2416,42400000.0
2009-07-17 11:54:00,1.24155,1.24195,1.2415,1.2419,141400000.0
2009-07-17 11:55:00,1.2419,1.242,1.2416,1.24185,135000000.0
2009-07-17 11:56:00,1.2419,1.2421,1.2415,1.2417,118800000.0
2009-07-17 11:57:00,1.2421,1.2426,1.24165,1.2419,420200000.0
2009-07-17 11:58:00,1.24235,1.2427,1.2416,1.24255,267800000.0
2009-07-17 11:59:00,1.24265,1.243,1.2423,1.2423,209800000.0
2009-07-17 12:00:00,1.2424,1.24275,1.24195,1.2423,309800000.0
2009-07-17 12:01:00,1.2423,1.2426,1.2421,1.2425,185000000.0
2009-07-17 12:02:00,1.2423,1.24245,1.2423,1.24235,66400000.0
2009-07-17 12:03:00,1.24235,1.2426,1.24225,1.2426,191000000.0
2009-07-17 12:04:00,1.24265,1.24265,1.24185,1.24225,258000000.0
2009-07-17 12:05:00,1.24225,1.2427,1.24225,1.2425,83600000.0
2009-07-17 12:06:00,1.24245,1.2425,1.2419,1.2422,173800000.0
2009-07-17 12:07:00,1.2422,1.2423,1.242,1.2421,67400000.0
2009-07-17 12:08:00,1.2421,1.24215,1.24195,1.2421,26200000.0
2009-07-17 12:09:00,1.24225,1.24245,1.24195,1.24245,71800000.0
2009-07-17 12:10:00,1.24245,1.24265,1.24245,1.24265,59600000.0
2009-07-17 12:11:00,1.2427,1.24295,1.24205,1.2422,124800001.0
2009-07-17 12:12:00,1.24225,1.2426,1.2421,1.2423,202400000.0
2009-07-17 12:13:00,1.2423,1.2426,1.24205,1.2421,201600000.0
2009-07-17 12:14:00,1.2421,1.2425,1.2421,1.24235,163600000.0
2009-07-17 12:15:00,1.24235,1.24265,1.24205,1.24265,60800000.0
2009-07-17 12:16:00,1.2426,1.2429,1.2421,1.24275,178800000.0
2009-07-17 12:17:00,1.24285,1.24295,1.24205,1.24245,303000000.0
2009-07-17 12:18:00,1.24245,1.2428,1.2424,1.2426,127200000.0
2009-07-17 12:19:00,1.24265,1.24275,1.2424,1.2425,38400000.0
2009-07-17 12:20:00,1.2426,1.243,1.2421,1.2423,200800000.0
2009-07-17 12:21:00,1.2423,1.24235,1.24215,1.24225,129200000.0
2009-07-17 12:22:00,1.24225,1.2425,1.24225,1.2423,397400000.0
2009-07-17 12:23:00,1.2422,1.2423,1.2421,1.24215,36600000.0
2009-07-17 12:24:00,1.2422,1.24245,1.24215,1.24225,106200000.0
2009-07-17 12:25:00,1.24225,1.24225,1.2421,1.24225,74200000.0
2009-07-17 12:26:00,1.24225,1.2423,1.24195,1.24195,98000000.0
2009-07-17 12:27:00,1.2419,1.242,1.24175,1.2419,80600000.0
2009-07-17 12:28:00,1.2421,1.24225,1.2418,1.24185,135000000.0
2009-07-17 12:29:00,1.24195,1.24195,1.2418,1.2418,68000000.0
2009-07-17 12:30:00,1.2419,1.2426,1.2417,1.24205,212800000.0
2009-07-17 12:31:00,1.2419,1.24245,1.24175,1.2423,372600000.0
2009-07-17 12:32:00,1.2423,1.2429,1.24195,1.2422,187400000.0
2009-07-17 12:33:00,1.2423,1.24255,1.24225,1.2425,327800000.0
2009-07-17 12:34:00,1.24255,1.24265,1.2421,1.2423,105600000.0
2009-07-17 12:35:00,1.2425,1.24255,1.2423,1.2424,78600000.0
2009-07-17 12:36:00,1.24235,1.24245,1.24205,1.24225,109600000.0
2009-07-17 12:37:00,1.24225,1.24225,1.2419,1.24215,138000000.0
2009-07-17 12:38:00,1.24215,1.24225,1.2419,1.2419,196400000.0
2009-07-17 12:39:00,1.2419,1.2419,1.2418,1.2418,71600000.0
2009-07-17 12:40:00,1.24185,1.2422,1.2418,1.2421,126400000.0
2009-07-17 12:41:00,1.24205,1.2423,1.24195,1.242,111199999.0
2009-07-17 12:42:00,1.24205,1.2422,1.24185,1.24205,157000000.0
2009-07-17 12:43:00,1.24195,1.24245,1.2419,1.2419,288600000.0
2009-07-17 12:44:00,1.2419,1.2419,1.24165,1.2418,34600000.0
2009-07-17 12:45:00,1.2417,1.2417,1.24145,1.24145,58800000.0
2009-07-17 12:46:00,1.2416,1.24165,1.2415,1.24165,43400000.0
2009-07-17 12:47:00,1.2417,1.2419,1.24165,1.2419,94600000.0
2009-07-17 12:48:00,1.242,1.24205,1.2417,1.2417,54600000.0
2009-07-17 12:49:00,1.24175,1.24205,1.2415,1.24155,113600000.0
2009-07-17 12:50:00,1.24155,1.2417,1.2415,1.2415,19000000.0
2009-07-17 12:51:00,1.2415,1.24165,1.2415,1.2415,50600000.0
2009-07-17 12:52:00,1.24155,1.24155,1.24125,1.24125,217400000.0
2009-07-17 12:53:00,1.24125,1.24135,1.2412,1.2412,91800000.0
2009-07-17 12:54:00,1.2411,1.2412,1.24095,1.2411,34600000.0
2009-07-17 12:55:00,1.2411,1.2414,1.241,1.2412,83000000.0
2009-07-17 12:56:00,1.2413,1.24145,1.2413,1.2413,96200000.0
2009-07-17 12:57:00,1.2413,1.2413,1.241,1.241,57200000.0
2009-07-17 12:58:00,1.241,1.2415,1.2409,1.24145,153200000.0
2009-07-17 12:59:00,1.24145,1.24165,1.24135,1.2416,74200000.0
2009-07-17 13:00:00,1.2416,1.2421,1.24145,1.24175,242000000.0
2009-07-17 13:01:00,1.2417,1.24175,1.24105,1.2414,388200000.0
2009-07-17 13:02:00,1.2414,1.24205,1.24135,1.24195,235200000.0
2009-07-17 13:03:00,1.24195,1.2422,1.2419,1.24205,127800000.0
2009-07-17 13:04:00,1.2421,1.2422,1.24125,1.2414,80000000.0
2009-07-17 13:05:00,1.2414,1.2414,1.2412,1.2412,50400000.0
2009-07-17 13:06:00,1.2412,1.2412,1.2411,1.2411,60200000.0
2009-07-17 13:07:00,1.2411,1.2411,1.241,1.2411,36200000.0
2009-07-17 13:08:00,1.241,1.24105,1.2409,1.24105,87000000.0
2009-07-17 13:09:00,1.241,1.2412,1.24085,1.24115,172600000.0
2009-07-17 13:10:00,1.24115,1.2412,1.24075,1.2408,69400000.0
2009-07-17 13:11:00,1.2409,1.24095,1.2408,1.2409,81200000.0
2009-07-17 13:12:00,1.2409,1.2409,1.2407,1.2408,59200000.0
2009-07-17 13:13:00,1.2408,1.2409,1.2406,1.2409,138600000.0
2009-07-17 13:14:00,1.24065,1.2408,1.2406,1.2406,53400000.0
2009-07-17 13:15:00,1.2406,1.24075,1.2404,1.24045,177400000.0
2009-07-17 13:16:00,1.24045,1.24065,1.2403,1.24065,123400000.0
2009-07-17 13:17:00,1.24065,1.2411,1.2404,1.24055,163000000.0
2009-07-17 13:18:00,1.2406,1.24075,1.24045,1.24055,210800000.0
2009-07-17 13:19:00,1.24055,1.2409,1.2403,1.2404,361400000.0
2009-07-17 13:20:00,1.2404,1.24055,1.24025,1.2404,122200000.0
2009-07-17 13:21:00,1.2405,1.2409,1.2404,1.2405,219400000.0
2009-07-17 13:22:00,1.2406,1.24065,1.2404,1.24045,74400000.0
2009-07-17 13:23:00,1.2405,1.2411,1.2405,1.24065,52200000.0
2009-07-17 13:24:00,1.24075,1.2411,1.24055,1.2406,121800000.0
2009-07-17 13:25:00,1.2406,1.2408,1.2406,1.2406,68800000.0
2009-07-17 13:26:00,1.24065,1.2412,1.24055,1.2408,129600000.0
2009-07-17 13:27:00,1.24095,1.2412,1.24035,1.2407,340200000.0
2009-07-17 13:28:00,1.24065,1.241,1.24055,1.24065,182400000.0
2009-07-17 13:29:00,1.2407,1.24105,1.2407,1.2408,151000001.0
2009-07-17 13:30:00,1.24085,1.2412,1.2408,1.2411,200800000.0
2009-07-17 13:31:00,1.2411,1.2416,1.241,1.24145,127800000.0
2009-07-17 13:32:00,1.24145,1.24165,1.2413,1.2413,58800000.0
2009-07-17 13:33:00,1.2413,1.24175,1.24095,1.24175,98400000.0
2009-07-17 13:34:00,1.2418,1.24195,1.2409,1.2411,190600000.0
2009-07-17 13:35:00,1.2413,1.2418,1.24075,1.2417,197800000.0
2009-07-17 13:36:00,1.24175,1.24185,1.24145,1.24155,210600000.0
2009-07-17 13:37:00,1.2415,1.24165,1.24125,1.24125,63800000.0
2009-07-17 13:38:00,1.24135,1.24165,1.241,1.2414,67000000.0
2009-07-17 13:39:00,1.24145,1.24165,1.2411,1.24155,51800000.0
2009-07-17 13:40:00,1.2416,1.24165,1.24135,1.24165,23000000.0
2009-07-17 13:41:00,1.2416,1.24165,1.2412,1.24125,25000000.0
2009-07-17 13:42:00,1.24125,1.2417,1.24125,1.24165,56400000.0
2009-07-17 13:43:00,1.2416,1.24165,1.24135,1.2415,60200000.0
2009-07-17 13:44:00,1.24155,1.24225,1.24155,1.2422,119400000.0
2009-07-17 13:45:00,1.2422,1.24235,1.24165,1.2417,176799999.0
2009-07-17 13:46:00,1.24175,1.24225,1.24175,1.24225,112200000.0
2009-07-17 13:47:00,1.2422,1.2423,1.24155,1.2423,140800000.0
2009-07-17 13:48:00,1.24235,1.24275,1.2418,1.24245,66800000.0
2009-07-17 13:49:00,1.24255,1.24275,1.2418,1.242,213600000.0
2009-07-17 13:50:00,1.2419,1.242,1.2416,1.2418,179600000.0
2009-07-17 13:51:00,1.24185,1.2422,1.2418,1.2422,34200000.0
2009-07-17 13:52:00,1.2422,1.24245,1.242,1.24235,111200000.0
2009-07-17 13:53:00,1.24235,1.24235,1.24185,1.2419,89200000.0
2009-07-17 13:54:00,1.2418,1.2418,1.24155,1.24165,52400000.0
2009-07-17 13:55:00,1.24155,1.24175,1.2415,1.24175,50000000.0
2009-07-17 13:56:00,1.2417,1.24185,1.2416,1.2418,85200000.0
2009-07-17 13:57:00,1.24175,1.2419,1.24175,1.24175,42200000.0
2009-07-17 13:58:00,1.24185,1.24185,1.24155,1.24165,53000000.0
2009-07-17 13:59:00,1.2416,1.24195,1.24155,1.2419,48400000.0
2009-07-17 14:00:00,1.2419,1.24255,1.2414,1.24225,549200000.0
2009-07-17 14:01:00,1.24205,1.24255,1.2415,1.2418,355400000.0
2009-07-17 14:02:00,1.2418,1.24205,1.2413,1.2419,189200000.0
2009-07-17 14:03:00,1.2417,1.24215,1.2414,1.24215,117800000.0
2009-07-17 14:04:00,1.24215,1.24255,1.24205,1.24205,131400000.0
2009-07-17 14:05:00,1.24205,1.24235,1.2418,1.24225,201600000.0
2009-07-17 14:06:00,1.242,1.2421,1.2417,1.2418,179000000.0
2009-07-17 14:07:00,1.2418,1.24215,1.24155,1.242,66000000.0
2009-07-17 14:08:00,1.242,1.2423,1.24195,1.2422,67200000.0
2009-07-17 14:09:00,1.2422,1.2425,1.2422,1.2425,40000000.0
2009-07-17 14:10:00,1.24255,1.24265,1.2423,1.2423,49800000.0
2009-07-17 14:11:00,1.24245,1.2426,1.2423,1.2426,79000000.0
2009-07-17 14:12:00,1.24255,1.2426,1.24225,1.24235,66400000.0
2009-07-17 14:13:00,1.24235,1.24245,1.24225,1.24235,28800000.0
2009-07-17 14:14:00,1.24235,1.24245,1.24175,1.2419,74600000.0
2009-07-17 14:15:00,1.2419,1.2419,1.2416,1.2417,149600000.0
2009-07-17 14:16:00,1.2417,1.24175,1.24145,1.2416,65800000.0
2009-07-17 14:17:00,1.2415,1.2416,1.24117,1.2415,68200000.0
2009-07-17 14:18:00,1.2415,1.2415,1.24,1.24095,228000000.0
2009-07-17 14:19:00,1.2411,1.24145,1.241,1.24145,246400000.0
2009-07-17 14:20:00,1.24145,1.24155,1.24085,1.2412,212600000.0
2009-07-17 14:21:00,1.2412,1.2415,1.2412,1.24145,108400000.0
2009-07-17 14:22:00,1.24095,1.24155,1.2409,1.24095,327200000.0
2009-07-17 14:23:00,1.24095,1.24135,1.24085,1.241,226000000.0
2009-07-17 14:24:00,1.2409,1.241,1.24005,1.24035,138000000.0
2009-07-17 14:25:00,1.24015,1.2411,1.24015,1.241,231600000.0
2009-07-17 14:26:00,1.24105,1.242,1.24105,1.24125,187000000.0
2009-07-17 14:27:00,1.24125,1.2419,1.24085,1.2416,152200000.0
2009-07-17 14:28:00,1.2417,1.24185,1.2409,1.2414,125000000.0
2009-07-17 14:29:00,1.24155,1.2416,1.24025,1.2404,150600000.0
2009-07-17 14:30:00,1.2404,1.24205,1.2404,1.2413,514400000.0
2009-07-17 14:31:00,1.24145,1.24185,1.24035,1.2413,289200000.0
2009-07-17 14:32:00,1.2412,1.2421,1.241,1.2415,376800000.0
2009-07-17 14:33:00,1.2416,1.2419,1.24115,1.2419,372000001.0
2009-07-17 14:34:00,1.24205,1.2421,1.24125,1.2414,387200001.0
2009-07-17 14:35:00,1.2413,1.24195,1.2413,1.2419,190800000.0
2009-07-17 14:36:00,1.24205,1.24215,1.2411,1.2418,464800000.0
2009-07-17 14:37:00,1.24175,1.2423,1.24165,1.24195,242200000.0
2009-07-17 14:38:00,1.2419,1.2424,1.2419,1.24195,244200001.0
2009-07-17 14:39:00,1.24195,1.24235,1.2416,1.24235,218400000.0
2009-07-17 14:40:00,1.24235,1.24265,1.24205,1.24255,283000000.0
2009-07-17 14:41:00,1.2425,1.2428,1.24245,1.2428,79800000.0
2009-07-17 14:42:00,1.24275,1.24275,1.2423,1.24235,207200000.0
2009-07-17 14:43:00,1.2423,1.24285,1.2422,1.2425,253000000.0
2009-07-17 14:44:00,1.24255,1.24275,1.2421,1.24235,218400000.0
2009-07-17 14:45:00,1.2424,1.2427,1.2422,1.24265,265000000.0
2009-07-17 14:46:00,1.24255,1.2428,1.2425,1.2427,80000000.0
2009-07-17 14:47:00,1.2427,1.2427,1.24225,1.24255,176800000.0
2009-07-17 14:48:00,1.2425,1.24275,1.24245,1.2426,179000000.0
2009-07-17 14:49:00,1.2426,1.2428,1.2425,1.2428,120400000.0
2009-07-17 14:50:00,1.2427,1.24295,1.24265,1.2427,96600000.0
2009-07-17 14:51:00,1.24265,1.2427,1.2421,1.2424,539800000.0
2009-07-17 14:52:00,1.24245,1.24245,1.24185,1.242,484200000.0
2009-07-17 14:53:00,1.242,1.24205,1.24125,1.24195,285800000.0
2009-07-17 14:54:00,1.24195,1.24195,1.2411,1.2415,384400000.0
2009-07-17 14:55:00,1.24155,1.2418,1.24125,1.24125,173600000.0
2009-07-17 14:56:00,1.24125,1.24145,1.24065,1.2414,159200000.0
2009-07-17 14:57:00,1.2414,1.24145,1.2404,1.2413,253600000.0
2009-07-17 14:58:00,1.2413,1.2415,1.24085,1.2414,192600000.0
2009-07-17 14:59:00,1.24145,1.2415,1.2402,1.241,473800000.0
2009-07-17 15:00:00,1.241,1.24105,1.24025,1.24075,358800000.0
2009-07-17 15:01:00,1.2408,1.2409,1.23985,1.24005,414000000.0
2009-07-17 15:02:00,1.24025,1.2404,1.2398,1.24015,256800000.0
2009-07-17 15:03:00,1.24025,1.2404,1.2395,1.24025,194600000.0
2009-07-17 15:04:00,1.2404,1.24055,1.24,1.24015,287200000.0
2009-07-17 15:05:00,1.24035,1.24085,1.2401,1.2406,432000000.0
2009-07-17 15:06:00,1.2406,1.2411,1.2403,1.2408,499399999.0
2009-07-17 15:07:00,1.24085,1.2411,1.2407,1.2411,203200000.0
2009-07-17 15:08:00,1.2411,1.2414,1.24095,1.2411,38200000.0
2009-07-17 15:09:00,1.24115,1.24125,1.2408,1.24095,142000000.0
2009-07-17 15:10:00,1.2411,1.2413,1.24045,1.24045,290800000.0
2009-07-17 15:11:00,1.24065,1.2409,1.24045,1.2409,550400001.0
2009-07-17 15:12:00,1.24085,1.2411,1.24,1.24105,371200000.0
2009-07-17 15:13:00,1.2411,1.2412,1.23985,1.24015,278400000.0
2009-07-17 15:14:00,1.24005,1.2407,1.24005,1.2407,339600000.0
2009-07-17 15:15:00,1.24075,1.2408,1.2402,1.2403,265800000.0
2009-07-17 15:16:00,1.2404,1.24075,1.2403,1.2406,257000000.0
2009-07-17 15:17:00,1.2406,1.24095,1.24025,1.24095,432599999.0
2009-07-17 15:18:00,1.24095,1.24105,1.24025,1.2405,263000000.0
2009-07-17 15:19:00,1.2405,1.24085,1.24035,1.2404,260800000.0
2009-07-17 15:20:00,1.2404,1.241,1.2404,1.241,330800000.0
2009-07-17 15:21:00,1.24105,1.24125,1.24065,1.2411,157400000.0
2009-07-17 15:22:00,1.2411,1.2415,1.24105,1.2415,125400000.0
2009-07-17 15:23:00,1.2416,1.2418,1.2415,1.2416,126600000.0
2009-07-17 15:24:00,1.24165,1.2421,1.2413,1.2414,185400000.0
2009-07-17 15:25:00,1.2415,1.24215,1.2415,1.24215,163400000.0
2009-07-17 15:26:00,1.2421,1.2421,1.24135,1.24175,206400000.0
2009-07-17 15:27:00,1.24175,1.2419,1.2413,1.2419,184000000.0
2009-07-17 15:28:00,1.24185,1.24215,1.24165,1.2418,153200000.0
2009-07-17 15:29:00,1.24185,1.24225,1.2418,1.2421,145200000.0
2009-07-17 15:30:00,1.24205,1.24245,1.242,1.2423,276200000.0
2009-07-17 15:31:00,1.24225,1.24245,1.2418,1.242,240400000.0
2009-07-17 15:32:00,1.24185,1.24215,1.24155,1.24165,256200000.0
2009-07-17 15:33:00,1.24165,1.24205,1.24155,1.24195,234800000.0
2009-07-17 15:34:00,1.24195,1.2421,1.2413,1.24175,361200001.0
2009-07-17 15:35:00,1.24175,1.24185,1.2414,1.2418,180400000.0
2009-07-17 15:36:00,1.2417,1.2421,1.24135,1.242,167200000.0
2009-07-17 15:37:00,1.242,1.242,1.2413,1.2415,54200000.0
2009-07-17 15:38:00,1.2415,1.2415,1.241,1.2414,120400000.0
2009-07-17 15:39:00,1.2414,1.24165,1.24067,1.24135,171200000.0
2009-07-17 15:40:00,1.24145,1.24195,1.2413,1.24185,284000000.0
2009-07-17 15:41:00,1.24185,1.2419,1.2412,1.24125,187400000.0
2009-07-17 15:42:00,1.24125,1.24175,1.2411,1.2413,341399999.0
2009-07-17 15:43:00,1.2413,1.2418,1.24105,1.24175,401600001.0
2009-07-17 15:44:00,1.2418,1.2421,1.24105,1.24155,573400000.0
2009-07-17 15:45:00,1.24155,1.24235,1.24155,1.2417,515400001.0
2009-07-17 15:46:00,1.2418,1.2424,1.2413,1.2422,402400000.0
2009-07-17 15:47:00,1.2422,1.24275,1.24185,1.2425,473800002.0
2009-07-17 15:48:00,1.24225,1.2425,1.24225,1.24245,66400000.0
2009-07-17 15:49:00,1.24255,1.24285,1.2425,1.24265,359800000.0
2009-07-17 15:50:00,1.24265,1.24275,1.242,1.2425,582199999.0
2009-07-17 15:51:00,1.2425,1.24265,1.2419,1.2426,575000000.0
2009-07-17 15:52:00,1.2426,1.2428,1.24225,1.24245,669200000.0
2009-07-17 15:53:00,1.24255,1.24275,1.24195,1.24255,1204400000.0
2009-07-17 15:54:00,1.24245,1.243,1.24235,1.24265,836000000.0
2009-07-17 15:55:00,1.24275,1.2429,1.24235,1.24265,485200000.0
2009-07-17 15:56:00,1.24265,1.24315,1.24245,1.2427,580500001.0
2009-07-17 15:57:00,1.24275,1.2435,1.24235,1.24275,305200000.0
2009-07-17 15:58:00,1.24275,1.2431,1.24275,1.2431,312600001.0
2009-07-17 15:59:00,1.2431,1.2432,1.24265,1.2429,430600000.0
2009-07-17 16:00:00,1.24315,1.2433,1.24255,1.24305,476000001.0
2009-07-17 16:01:00,1.24305,1.24325,1.2427,1.24305,350600000.0
2009-07-17 16:02:00,1.24315,1.2433,1.24235,1.24265,768000000.0
2009-07-17 16:03:00,1.24265,1.24325,1.24245,1.2427,528400000.0
2009-07-17 16:04:00,1.24265,1.243,1.2425,1.2427,422400000.0
2009-07-17 16:05:00,1.2428,1.2429,1.2423,1.2424,404400000.0
2009-07-17 16:06:00,1.24235,1.2425,1.24215,1.2425,172400000.0
2009-07-17 16:07:00,1.2426,1.24275,1.2422,1.24265,328400000.0
2009-07-17 16:08:00,1.2425,1.2429,1.24215,1.2425,409200000.0
2009-07-17 16:09:00,1.24255,1.243,1.2422,1.24245,310600000.0
2009-07-17 16:10:00,1.24245,1.24305,1.24235,1.24255,474399998.0
2009-07-17 16:11:00,1.24255,1.243,1.2424,1.24295,371800001.0
2009-07-17 16:12:00,1.24305,1.24335,1.2427,1.24325,242400000.0
2009-07-17 16:13:00,1.2433,1.2436,1.2427,1.24305,425800001.0
2009-07-17 16:14:00,1.24285,1.2434,1.2428,1.24335,303400000.0
2009-07-17 16:15:00,1.24325,1.24355,1.24295,1.2434,329400000.0
2009-07-17 16:16:00,1.24345,1.2435,1.2429,1.2433,411000000.0
2009-07-17 16:17:00,1.2433,1.2434,1.2431,1.2432,314200000.0
2009-07-17 16:18:00,1.2432,1.2434,1.243,1.2433,472800000.0
2009-07-17 16:19:00,1.2433,1.24355,1.2428,1.2432,346200000.0
2009-07-17 16:20:00,1.24325,1.2436,1.2432,1.24345,307600000.0
2009-07-17 16:21:00,1.24355,1.24375,1.24285,1.2433,380400000.0
2009-07-17 16:22:00,1.2433,1.24395,1.24295,1.2435,369800000.0
2009-07-17 16:23:00,1.24345,1.24365,1.24305,1.2436,384600000.0
2009-07-17 16:24:00,1.2435,1.2436,1.2428,1.2434,394000000.0
2009-07-17 16:25:00,1.24345,1.24355,1.24305,1.24325,288400000.0
2009-07-17 16:26:00,1.24315,1.2432,1.24285,1.24305,362200000.0
2009-07-17 16:27:00,1.24305,1.2434,1.24285,1.24315,358400000.0
2009-07-17 16:28:00,1.24315,1.2436,1.2431,1.2433,537200000.0
2009-07-17 16:29:00,1.2434,1.24375,1.24295,1.24345,265000000.0
2009-07-17 16:30:00,1.2434,1.2437,1.2433,1.2435,486399999.0
2009-07-17 16:31:00,1.2435,1.24375,1.2433,1.24345,321000000.0
2009-07-17 16:32:00,1.24335,1.24375,1.24315,1.24365,373600000.0
2009-07-17 16:33:00,1.2437,1.24385,1.2432,1.24345,174200000.0
2009-07-17 16:34:00,1.24335,1.2436,1.2431,1.2435,301600000.0
2009-07-17 16:35:00,1.2437,1.24395,1.2432,1.24385,261000000.0
2009-07-17 16:36:00,1.24395,1.24415,1.2433,1.24365,300000000.0
2009-07-17 16:37:00,1.2438,1.24385,1.24305,1.2437,369200000.0
2009-07-17 16:38:00,1.2435,1.2441,1.24325,1.2435,299400000.0
2009-07-17 16:39:00,1.2438,1.244,1.24325,1.24365,295800000.0
2009-07-17 16:40:00,1.2436,1.24385,1.2436,1.24375,168400000.0
2009-07-17 16:41:00,1.2438,1.2438,1.2432,1.24335,328600001.0
2009-07-17 16:42:00,1.24335,1.2437,1.24335,1.2435,106400000.0
2009-07-17 16:43:00,1.24355,1.24365,1.24335,1.2434,119800000.0
2009-07-17 16:44:00,1.24345,1.24375,1.2434,1.24355,249000000.0
2009-07-17 16:45:00,1.24355,1.24385,1.2434,1.2437,184200000.0
2009-07-17 16:46:00,1.2438,1.2441,1.2437,1.24405,320800000.0
2009-07-17 16:47:00,1.2441,1.2441,1.24335,1.2439,187600000.0
2009-07-17 16:48:00,1.2439,1.24405,1.24365,1.2439,154800000.0
2009-07-17 16:49:00,1.2439,1.2441,1.24345,1.2436,257000000.0
2009-07-17 16:50:00,1.2435,1.244,1.24345,1.24375,242000000.0
2009-07-17 16:51:00,1.24375,1.24395,1.24365,1.2439,183800000.0
2009-07-17 16:52:00,1.24385,1.24395,1.2436,1.2438,237200000.0
2009-07-17 16:53:00,1.2438,1.2442,1.2434,1.24365,277600000.0
2009-07-17 16:54:00,1.24375,1.24405,1.24345,1.24385,164200000.0
2009-07-17 16:55:00,1.24385,1.24415,1.24335,1.2439,307000000.0
2009-07-17 16:56:00,1.24395,1.24435,1.24365,1.2439,290000000.0
2009-07-17 16:57:00,1.2439,1.2441,1.24335,1.24355,445000000.0
2009-07-17 16:58:00,1.24345,1.24415,1.24335,1.2441,338400001.0
2009-07-17 16:59:00,1.24385,1.24405,1.24335,1.24365,298800000.0
2009-07-17 17:00:00,1.24365,1.2438,1.2434,1.24365,298200000.0
2009-07-17 17:01:00,1.2437,1.2437,1.2434,1.24345,208600000.0
2009-07-17 17:02:00,1.24345,1.24395,1.24345,1.24395,142400000.0
2009-07-17 17:03:00,1.24395,1.24395,1.2434,1.2436,185800000.0
2009-07-17 17:04:00,1.2436,1.2437,1.2432,1.24325,180000000.0
2009-07-17 17:05:00,1.2433,1.24365,1.24325,1.2436,97600000.0
2009-07-17 17:06:00,1.24365,1.244,1.2436,1.24375,327399999.0
2009-07-17 17:07:00,1.2437,1.24385,1.24345,1.2438,394800000.0
2009-07-17 17:08:00,1.24395,1.24415,1.2434,1.24415,218600000.0
2009-07-17 17:09:00,1.24395,1.2443,1.24375,1.24395,137600000.0
2009-07-17 17:10:00,1.24385,1.24405,1.2435,1.244,170000000.0
2009-07-17 17:11:00,1.24395,1.2442,1.2436,1.2437,314200000.0
2009-07-17 17:12:00,1.2437,1.2442,1.2434,1.2442,287999999.0
2009-07-17 17:13:00,1.2441,1.24425,1.2434,1.24355,193200000.0
2009-07-17 17:14:00,1.24375,1.244,1.2434,1.2437,258000000.0
2009-07-17 17:15:00,1.24385,1.24415,1.2437,1.24415,101600000.0
2009-07-17 17:16:00,1.24415,1.2442,1.2434,1.2437,267400000.0
2009-07-17 17:17:00,1.24385,1.24435,1.24345,1.2441,247400000.0
2009-07-17 17:18:00,1.24395,1.2441,1.2437,1.24385,123200000.0
2009-07-17 17:19:00,1.24395,1.24395,1.24355,1.2439,54200000.0
2009-07-17 17:20:00,1.2438,1.2439,1.2435,1.2437,164400000.0
2009-07-17 17:21:00,1.24385,1.24405,1.24375,1.24405,166400000.0
2009-07-17 17:22:00,1.24405,1.24435,1.24405,1.24435,64200000.0
2009-07-17 17:23:00,1.2441,1.2442,1.2438,1.24385,158200000.0
2009-07-17 17:24:00,1.244,1.24465,1.2436,1.2437,142800000.0
2009-07-17 17:25:00,1.2437,1.24385,1.24355,1.2437,210400000.0
2009-07-17 17:26:00,1.24365,1.24455,1.2436,1.24425,265600000.0
2009-07-17 17:27:00,1.2443,1.2447,1.2441,1.2446,127000000.0
2009-07-17 17:28:00,1.2444,1.2448,1.2439,1.2444,247400000.0
2009-07-17 17:29:00,1.2444,1.24455,1.244,1.24415,118400000.0
2009-07-17 17:30:00,1.24425,1.24455,1.244,1.2441,471400000.0
2009-07-17 17:31:00,1.24415,1.2443,1.244,1.24415,171000000.0
2009-07-17 17:32:00,1.2442,1.2448,1.2442,1.24475,162400000.0
2009-07-17 17:33:00,1.2445,1.24495,1.2443,1.24475,227600000.0
2009-07-17 17:34:00,1.24475,1.245,1.2445,1.24475,240600000.0
2009-07-17 17:35:00,1.2448,1.2452,1.24475,1.24515,82400000.0
2009-07-17 17:36:00,1.24515,1.2452,1.2446,1.2447,130600000.0
2009-07-17 17:37:00,1.24465,1.2452,1.24465,1.2448,211200000.0
2009-07-17 17:38:00,1.24485,1.2451,1.2447,1.24495,318200000.0
2009-07-17 17:39:00,1.2449,1.24505,1.2447,1.24495,196600000.0
2009-07-17 17:40:00,1.24495,1.24505,1.24465,1.24505,136200000.0
2009-07-17 17:41:00,1.24505,1.24505,1.24475,1.24485,117200000.0
2009-07-17 17:42:00,1.245,1.24515,1.245,1.2451,34800000.0
2009-07-17 17:43:00,1.2451,1.2454,1.24495,1.24495,129200000.0
2009-07-17 17:44:00,1.24505,1.24535,1.2449,1.2451,193200000.0
2009-07-17 17:45:00,1.2451,1.24545,1.24465,1.24525,409800000.0
2009-07-17 17:46:00,1.2455,1.2456,1.24475,1.2452,163600000.0
2009-07-17 17:47:00,1.24505,1.24565,1.24495,1.24565,167000000.0
2009-07-17 17:48:00,1.24565,1.24565,1.24495,1.24495,231800000.0
2009-07-17 17:49:00,1.245,1.2458,1.2448,1.24555,202000000.0
2009-07-17 17:50:00,1.2455,1.2456,1.2453,1.24555,183600000.0
2009-07-17 17:51:00,1.24555,1.24605,1.2452,1.24595,566200000.0
2009-07-17 17:52:00,1.24595,1.2461,1.2456,1.24565,679400000.0
2009-07-17 17:53:00,1.24565,1.2465,1.2452,1.2461,967199999.0
2009-07-17 17:54:00,1.2461,1.24625,1.24575,1.24595,648000000.0
2009-07-17 17:55:00,1.24595,1.2461,1.24575,1.24585,1258600000.0
2009-07-17 17:56:00,1.2458,1.24615,1.2458,1.24595,364400000.0
2009-07-17 17:57:00,1.246,1.2462,1.24585,1.24615,557000000.0
2009-07-17 17:58:00,1.24615,1.24615,1.24565,1.24605,523000000.0
2009-07-17 17:59:00,1.24605,1.2462,1.2454,1.2455,540000000.0
2009-07-17 18:00:00,1.2455,1.2455,1.2454,1.2455,112200000.0
2009-07-17 18:01:00,1.2454,1.2454,1.2452,1.2454,23000000.0
2009-07-17 18:02:00,1.2454,1.2454,1.2452,1.2453,56600000.0
2009-07-17 18:03:00,1.2453,1.2453,1.24515,1.24525,22400000.0
2009-07-17 18:04:00,1.24545,1.2458,1.24525,1.24525,594800000.0
2009-07-17 18:05:00,1.2453,1.24565,1.24525,1.24545,313800000.0
2009-07-17 18:06:00,1.24545,1.24645,1.2453,1.24585,418200000.0
2009-07-17 18:07:00,1.24585,1.24585,1.2455,1.2455,49800000.0
2009-07-17 18:08:00,1.24545,1.2457,1.2454,1.2457,38200000.0
2009-07-17 18:09:00,1.24565,1.24575,1.24525,1.24525,38200000.0
2009-07-17 18:10:00,1.24525,1.2453,1.2446,1.245,111600000.0
2009-07-17 18:11:00,1.24505,1.2452,1.24475,1.24505,68200000.0
2009-07-17 18:12:00,1.24505,1.2457,1.24505,1.2457,44800000.0
2009-07-17 18:13:00,1.2457,1.246,1.24565,1.246,55800000.0
2009-07-17 18:14:00,1.2461,1.2463,1.24565,1.24595,112000000.0
2009-07-17 18:15:00,1.24595,1.24615,1.2458,1.24605,67200000.0
2009-07-17 18:16:00,1.2461,1.2469,1.246,1.2464,294000001.0
2009-07-17 18:17:00,1.24645,1.2468,1.24645,1.2468,28800000.0
2009-07-17 18:18:00,1.2466,1.2466,1.24635,1.24635,33600000.0
2009-07-17 18:19:00,1.246,1.2467,1.246,1.24655,92400000.0
2009-07-17 18:20:00,1.24655,1.2468,1.24595,1.2462,130800000.0
2009-07-17 18:21:00,1.246,1.2463,1.24585,1.2462,272200000.0
2009-07-17 18:22:00,1.24625,1.2464,1.24615,1.2462,255000000.0
2009-07-17 18:23:00,1.24615,1.24615,1.24585,1.2459,52600000.0
2009-07-17 18:24:00,1.2459,1.2462,1.2457,1.24595,91600000.0
2009-07-17 18:25:00,1.24585,1.24595,1.2456,1.24595,57800000.0
2009-07-17 18:26:00,1.24595,1.24595,1.2455,1.2457,61800000.0
2009-07-17 18:27:00,1.2457,1.246,1.2457,1.24595,93400000.0
2009-07-17 18:28:00,1.24595,1.2462,1.2457,1.24575,165800000.0
2009-07-17 18:29:00,1.2458,1.2461,1.24565,1.2461,213400000.0
2009-07-17 18:30:00,1.2461,1.2463,1.2456,1.2459,216000000.0
2009-07-17 18:31:00,1.2459,1.2461,1.2454,1.2456,224200000.0
2009-07-17 18:32:00,1.2456,1.24595,1.2456,1.2456,148600000.0
2009-07-17 18:33:00,1.2456,1.2457,1.2454,1.2455,89800000.0
2009-07-17 18:34:00,1.2455,1.2455,1.24475,1.2454,63000000.0
2009-07-17 18:35:00,1.2454,1.2454,1.2453,1.2453,41800000.0
2009-07-17 18:36:00,1.2453,1.24545,1.24515,1.2452,46600000.0
2009-07-17 18:37:00,1.2452,1.2453,1.24495,1.2452,55200000.0
2009-07-17 18:38:00,1.2452,1.2452,1.245,1.2451,22400000.0
2009-07-17 18:39:00,1.2451,1.24525,1.24505,1.2452,41200000.0
2009-07-17 18:40:00,1.2451,1.24555,1.24495,1.2451,73800000.0
2009-07-17 18:41:00,1.2451,1.2451,1.245,1.245,35000000.0
2009-07-17 18:42:00,1.2449,1.24545,1.24475,1.2449,100800000.0
2009-07-17 18:43:00,1.2449,1.2449,1.24405,1.24425,91060000.0
2009-07-17 18:44:00,1.2443,1.24435,1.24405,1.24415,156900000.0
2009-07-17 18:45:00,1.24405,1.24495,1.24405,1.24445,253160000.0
2009-07-17 18:46:00,1.24455,1.24525,1.24455,1.24505,127000000.0
2009-07-17 18:47:00,1.24495,1.24545,1.2448,1.24505,52600000.0
2009-07-17 18:48:00,1.24495,1.2451,1.2445,1.2446,69800000.0
2009-07-17 18:49:00,1.2448,1.2448,1.24445,1.24475,63200000.0
2009-07-17 18:50:00,1.24485,1.24505,1.24405,1.24435,122780000.0
2009-07-17 18:51:00,1.2443,1.2445,1.24405,1.2445,161180000.0
2009-07-17 18:52:00,1.24445,1.2445,1.2444,1.2444,87200000.0
2009-07-17 18:53:00,1.24425,1.24425,1.24405,1.24405,29680000.0
2009-07-17 18:54:00,1.24405,1.24405,1.24405,1.24405,117760000.0
2009-07-17 18:55:00,1.24405,1.24405,1.24405,1.24405,119140000.0
2009-07-17 18:56:00,1.24405,1.24405,1.24405,1.24405,125120000.0
2009-07-17 18:57:00,1.24405,1.2442,1.24405,1.24405,135020000.0
2009-07-17 18:58:00,1.24405,1.24445,1.24405,1.2443,103400000.0
2009-07-17 18:59:00,1.2443,1.245,1.2441,1.2441,174000000.0
2009-07-17 19:00:00,1.2442,1.2447,1.24405,1.2444,123740000.0
2009-07-17 19:01:00,1.2444,1.2445,1.2442,1.2443,107800000.0
2009-07-17 19:02:00,1.24415,1.2445,1.2441,1.2445,120000000.0
2009-07-17 19:03:00,1.2445,1.2448,1.2444,1.2446,47000000.0
2009-07-17 19:04:00,1.24455,1.24465,1.2445,1.24465,68200000.0
2009-07-17 19:05:00,1.2446,1.24465,1.24455,1.24465,3000000.0
2009-07-17 19:06:00,1.2446,1.2446,1.2441,1.24425,159400000.0
2009-07-17 19:07:00,1.24425,1.24445,1.24425,1.2443,190200000.0
2009-07-17 19:08:00,1.2443,1.2443,1.24405,1.24405,262680000.0
2009-07-17 19:09:00,1.24405,1.24415,1.24405,1.24405,176100000.0
2009-07-17 19:10:00,1.24405,1.2442,1.24405,1.2441,348060000.0
2009-07-17 19:11:00,1.24405,1.24415,1.24405,1.24405,114540000.0
2009-07-17 19:12:00,1.24405,1.2444,1.24405,1.24405,130940000.0
2009-07-17 19:13:00,1.24405,1.24405,1.24405,1.24405,98900000.0
2009-07-17 19:14:00,1.24405,1.24405,1.24405,1.24405,96600000.0
2009-07-17 19:15:00,1.24405,1.24405,1.24405,1.24405,80500000.0
2009-07-17 19:16:00,1.24405,1.2449,1.24405,1.2447,106240000.0
2009-07-17 19:17:00,1.24465,1.24485,1.24465,1.2448,68600000.0
2009-07-17 19:18:00,1.245,1.245,1.24475,1.2448,24400000.0
2009-07-17 19:19:00,1.24465,1.24465,1.24465,1.24465,17000000.0
2009-07-17 19:20:00,1.2447,1.2453,1.24405,1.24405,82040000.0
2009-07-17 19:21:00,1.24405,1.24405,1.24405,1.24405,100280000.0
2009-07-17 19:22:00,1.24405,1.2444,1.24405,1.2444,58640000.0
2009-07-17 19:23:00,1.24435,1.24435,1.2442,1.2442,12800000.0
2009-07-17 19:24:00,1.24405,1.24405,1.24405,1.24405,91860000.0
2009-07-17 19:25:00,1.24405,1.24405,1.24405,1.24405,96600000.0
2009-07-17 19:26:00,1.24405,1.24405,1.24405,1.24405,112240000.0
2009-07-17 19:27:00,1.24405,1.2441,1.24405,1.2441,103320000.0
2009-07-17 19:28:00,1.2441,1.2443,1.2441,1.24425,23600000.0
2009-07-17 19:29:00,1.24435,1.24445,1.24405,1.24405,41360000.0
2009-07-17 19:30:00,1.24405,1.24405,1.24405,1.24405,95220000.0
2009-07-17 19:31:00,1.24405,1.24405,1.24405,1.24405,100740000.0
2009-07-17 19:32:00,1.24405,1.24405,1.24405,1.24405,105800000.0
2009-07-17 19:33:00,1.24405,1.24405,1.24405,1.24405,124200000.0
2009-07-17 19:34:00,1.24405,1.24405,1.24405,1.24405,90620000.0
2009-07-17 19:35:00,1.24405,1.24405,1.24405,1.24405,83720000.0
2009-07-17 19:36:00,1.24405,1.2445,1.24405,1.2441,126540000.0
2009-07-17 19:37:00,1.24405,1.2443,1.24405,1.24405,350940000.0
2009-07-17 19:38:00,1.24405,1.2452,1.24405,1.24473,128400000.0
2009-07-17 19:39:00,1.24495,1.2451,1.24465,1.2451,65600000.0
2009-07-17 19:40:00,1.24505,1.2452,1.2448,1.24485,46800000.0
2009-07-17 19:41:00,1.2448,1.2448,1.2446,1.2446,3000000.0
2009-07-17 19:42:00,1.245,1.245,1.24405,1.2443,62220000.0
2009-07-17 19:43:00,1.2444,1.24445,1.24405,1.2441,47400000.0
2009-07-17 19:44:00,1.2441,1.24435,1.24405,1.2443,51580000.0
2009-07-17 19:45:00,1.24435,1.24485,1.2443,1.2444,57800000.0
2009-07-17 19:46:00,1.2446,1.24485,1.2446,1.24485,49000000.0
2009-07-17 19:47:00,1.2447,1.24485,1.2447,1.24485,12200000.0
2009-07-17 19:48:00,1.24475,1.2448,1.24435,1.24455,44000000.0
2009-07-17 19:49:00,1.2446,1.245,1.24455,1.2449,67200000.0
2009-07-17 19:50:00,1.2449,1.24525,1.24465,1.24525,53200000.0
2009-07-17 19:51:00,1.24515,1.24535,1.245,1.24515,58200000.0
2009-07-17 19:52:00,1.2452,1.2452,1.2447,1.2449,39600000.0
2009-07-17 19:53:00,1.245,1.24545,1.245,1.24515,104200000.0
2009-07-17 19:54:00,1.24515,1.24555,1.24485,1.24495,47600000.0
2009-07-17 19:55:00,1.2449,1.2451,1.24485,1.24505,94000000.0
2009-07-17 19:56:00,1.24485,1.24505,1.24485,1.24505,22200000.0
2009-07-17 19:57:00,1.24505,1.24505,1.24465,1.2448,38600000.0
2009-07-17 19:58:00,1.2448,1.2451,1.2446,1.2446,98000000.0
2009-07-17 19:59:00,1.24465,1.2447,1.24465,1.2447,23800000.0
2009-07-17 20:00:00,1.2447,1.2447,1.2445,1.2447,50200000.0
2009-07-17 20:01:00,1.24475,1.2449,1.24475,1.2448,82800000.0
2009-07-17 20:02:00,1.2449,1.2449,1.2446,1.2446,44400000.0
2009-07-17 20:03:00,1.2446,1.2446,1.2444,1.24455,34600000.0
2009-07-17 20:04:00,1.2445,1.2445,1.24445,1.24445,14400000.0
2009-07-17 20:05:00,1.24445,1.24495,1.24445,1.24495,28400000.0
2009-07-17 20:06:00,1.24505,1.24505,1.24475,1.24505,23400000.0
2009-07-17 20:07:00,1.24465,1.2449,1.24455,1.2448,56400000.0
2009-07-17 20:08:00,1.24475,1.2451,1.24465,1.24465,45000000.0
2009-07-17 20:09:00,1.245,1.245,1.24445,1.2445,46000000.0
2009-07-17 20:10:00,1.2445,1.24475,1.2442,1.24435,93400000.0
2009-07-17 20:11:00,1.2444,1.2444,1.2444,1.2444,1600000.0
2009-07-17 20:12:00,1.24383,1.24386,1.24375,1.24377,6000000.0
2009-07-17 20:13:00,1.2444,1.2444,1.2444,1.2444,6000000.0
2009-07-17 20:14:00,1.2444,1.2447,1.24405,1.2444,43260000.0
2009-07-17 20:15:00,1.2444,1.2444,1.2443,1.2443,5600000.0
2009-07-17 20:16:00,1.2442,1.2443,1.2442,1.2443,4400000.0
2009-07-17 20:17:00,1.2443,1.2445,1.2443,1.2445,22800000.0
2009-07-17 20:18:00,1.2445,1.2445,1.2442,1.2442,42800000.0
2009-07-17 20:19:00,1.2442,1.2442,1.2442,1.2442,5600000.0
2009-07-17 20:20:00,1.2442,1.2442,1.2441,1.2441,5600000.0
2009-07-17 20:21:00,1.2441,1.2441,1.2441,1.2441,9800000.0
2009-07-17 20:22:00,1.2441,1.24415,1.24405,1.24405,83720000.0
2009-07-17 20:23:00,1.24405,1.24415,1.24405,1.2441,73100000.0
2009-07-17 20:24:00,1.24415,1.2442,1.24405,1.2441,89700000.0
2009-07-17 20:25:00,1.2443,1.2443,1.24405,1.24405,91960000.0
2009-07-17 20:26:00,1.24405,1.24405,1.24405,1.24405,96600000.0
2009-07-17 20:27:00,1.24405,1.2443,1.24405,1.2442,72080000.0
2009-07-17 20:28:00,1.2441,1.2442,1.24405,1.2441,46320000.0
2009-07-17 20:29:00,1.2445,1.245,1.24405,1.24405,50200000.0
2009-07-17 20:30:00,1.2441,1.24425,1.24405,1.24425,81480000.0
2009-07-17 20:31:00,1.24435,1.2444,1.24435,1.2444,9600000.0
2009-07-17 20:32:00,1.24445,1.24495,1.24445,1.24495,22400000.0
2009-07-17 20:33:00,1.24475,1.24475,1.2443,1.2445,35200000.0
2009-07-17 20:34:00,1.24465,1.2448,1.2443,1.2447,58600000.0
2009-07-17 20:35:00,1.2448,1.2448,1.24475,1.2448,9600000.0
2009-07-17 20:36:00,1.2446,1.2446,1.2446,1.2446,1000000.0
2009-07-17 20:37:00,1.24475,1.24475,1.24465,1.24475,7000000.0
2009-07-17 20:38:00,1.2448,1.24505,1.2448,1.245,10000000.0
2009-07-17 20:39:00,1.24505,1.24535,1.24465,1.24495,59200000.0
2009-07-17 20:40:00,1.24495,1.2451,1.24495,1.2451,6000000.0
2009-07-17 20:41:00,1.24515,1.2458,1.24515,1.24555,119800000.0
2009-07-17 20:42:00,1.24555,1.24555,1.2453,1.2453,19400000.0
2009-07-17 20:43:00,1.24535,1.2458,1.24535,1.2458,41400000.0
2009-07-17 20:44:00,1.24555,1.2456,1.24555,1.2456,2000000.0
2009-07-17 20:45:00,1.2454,1.24545,1.2451,1.24545,18200000.0
2009-07-17 20:46:00,1.24555,1.246,1.2455,1.2456,33000000.0
2009-07-17 20:47:00,1.2454,1.2456,1.2454,1.24545,33400000.0
2009-07-17 20:48:00,1.2452,1.2453,1.245,1.24515,38600000.0
2009-07-17 20:49:00,1.24515,1.2454,1.24515,1.2453,48000000.0
2009-07-17 20:50:00,1.2452,1.2453,1.2447,1.24485,106200000.0
2009-07-17 20:51:00,1.24495,1.24495,1.2447,1.2449,33000000.0
2009-07-17 20:52:00,1.2448,1.2449,1.24475,1.2448,54600000.0
2009-07-17 20:53:00,1.2448,1.2451,1.2446,1.24475,88200000.0
2009-07-17 20:54:00,1.24465,1.24485,1.24465,1.2447,68800000.0
2009-07-17 20:55:00,1.2447,1.24475,1.2445,1.24465,106400000.0
2009-07-17 20:56:00,1.24465,1.2453,1.24465,1.2453,119800000.0
2009-07-17 20:57:00,1.2454,1.24555,1.2444,1.2444,111000000.0
2009-07-17 20:58:00,1.2444,1.2457,1.2444,1.2457,97600000.0
2009-07-17 20:59:00,1.24575,1.246,1.2449,1.24565,132600000.0
2009-07-17 21:00:00,1.2457,1.24575,1.24505,1.24505,167400000.0
2009-07-17 21:01:00,1.24505,1.2459,1.24505,1.2458,133000000.0
2009-07-17 21:02:00,1.24555,1.24595,1.24555,1.2457,102800000.0
2009-07-17 21:03:00,1.24575,1.2459,1.24525,1.2455,145800000.0
2009-07-17 21:04:00,1.24525,1.2456,1.24525,1.2456,87000000.0
2009-07-17 21:05:00,1.2456,1.24595,1.2454,1.24595,75600000.0
2009-07-17 21:06:00,1.24595,1.24595,1.2455,1.2456,69200000.0
2009-07-17 21:07:00,1.24575,1.24575,1.24555,1.2456,37600000.0
2009-07-17 21:08:00,1.2456,1.2456,1.24525,1.2456,147000000.0
2009-07-17 21:09:00,1.2456,1.2456,1.2451,1.2453,64200000.0
2009-07-17 21:10:00,1.2453,1.2453,1.2451,1.2453,114600000.0
2009-07-17 21:11:00,1.2453,1.2453,1.24475,1.24475,98400000.0
2009-07-17 21:12:00,1.24475,1.2451,1.24475,1.24495,55200000.0
2009-07-17 21:13:00,1.24505,1.2453,1.24505,1.2452,14800000.0
2009-07-17 21:14:00,1.24515,1.24585,1.24505,1.24585,28800000.0
2009-07-17 21:15:00,1.24585,1.24585,1.2446,1.24465,53400000.0
2009-07-17 21:16:00,1.24475,1.24495,1.24465,1.2449,59000000.0
2009-07-17 21:17:00,1.2447,1.24475,1.2446,1.24465,53600000.0
2009-07-17 21:18:00,1.2446,1.2447,1.2446,1.2447,20600000.0
2009-07-17 21:19:00,1.2447,1.2448,1.2446,1.2448,28200000.0
2009-07-17 21:20:00,1.24465,1.24475,1.24455,1.2446,16400000.0
2009-07-17 21:21:00,1.24465,1.2448,1.2445,1.2445,43600000.0
2009-07-17 21:22:00,1.2445,1.24455,1.2444,1.24455,37800000.0
2009-07-17 21:23:00,1.24455,1.2446,1.2441,1.2441,35200000.0
2009-07-17 21:24:00,1.24405,1.24425,1.24405,1.24405,109020000.0
2009-07-17 21:25:00,1.24405,1.24405,1.24405,1.24405,82800000.0
2009-07-17 21:26:00,1.24405,1.2441,1.24405,1.24405,57920000.0
2009-07-17 21:27:00,1.24405,1.2441,1.24405,1.24405,90080000.0
2009-07-17 21:28:00,1.24405,1.24405,1.24405,1.24405,86480000.0
2009-07-17 21:29:00,1.24405,1.24455,1.24405,1.2445,119480000.0
2009-07-17 21:30:00,1.24455,1.24455,1.24405,1.24405,77360000.0
2009-07-17 21:31:00,1.24405,1.24405,1.24405,1.24405,104420000.0
2009-07-17 21:32:00,1.24405,1.24405,1.24405,1.24405,88320000.0
2009-07-17 21:33:00,1.24405,1.24405,1.24405,1.24405,99360000.0
2009-07-17 21:34:00,1.24405,1.24405,1.24405,1.24405,97060000.0
2009-07-17 21:35:00,1.24405,1.24405,1.24405,1.24405,93840000.0
2009-07-17 21:36:00,1.24405,1.24405,1.24405,1.24405,82340000.0
2009-07-17 21:37:00,1.24405,1.2446,1.24405,1.2446,146980000.0
2009-07-17 21:38:00,1.2448,1.2449,1.2445,1.24475,82600000.0
2009-07-17 21:39:00,1.2455,1.24585,1.2452,1.2453,66000000.0
2009-07-17 21:40:00,1.24535,1.24585,1.24525,1.24525,62000000.0
2009-07-17 21:41:00,1.2454,1.24685,1.24445,1.2452,74100000.0
2009-07-17 21:42:00,1.24485,1.24505,1.2441,1.24505,135800000.0
2009-07-17 21:43:00,1.245,1.245,1.245,1.245,4400000.0
2009-07-17 21:44:00,1.2449,1.2455,1.2449,1.2453,148400000.0
2009-07-17 21:45:00,1.24525,1.2455,1.24525,1.2455,17000000.0
2009-07-17 21:46:00,1.24545,1.24565,1.24535,1.24545,27000000.0
2009-07-17 21:47:00,1.24515,1.2453,1.24505,1.24515,104600000.0
2009-07-17 21:48:00,1.24515,1.2452,1.24495,1.2452,65400000.0
2009-07-17 21:49:00,1.2452,1.24565,1.245,1.24565,62600000.0
2009-07-17 21:50:00,1.2454,1.24595,1.2454,1.2457,85200000.0
2009-07-17 21:51:00,1.24575,1.2458,1.2455,1.2457,83200000.0
2009-07-17 21:52:00,1.2456,1.24615,1.2454,1.24565,85000000.0
2009-07-17 21:53:00,1.2458,1.24605,1.24545,1.2455,88400000.0
2009-07-17 21:54:00,1.2456,1.24565,1.2456,1.24565,27800000.0
2009-07-17 21:55:00,1.2456,1.246,1.2455,1.246,39600000.0
2009-07-17 21:56:00,1.246,1.24615,1.2459,1.2459,32000000.0
2009-07-17 21:57:00,1.24595,1.24615,1.2459,1.24595,29000000.0
2009-07-17 21:58:00,1.246,1.24625,1.24595,1.24625,15000000.0
2009-07-17 21:59:00,1.2463,1.2463,1.24585,1.24595,17000000.0
2009-07-17 22:00:00,1.24615,1.24615,1.2451,1.2454,56600000.0
2009-07-17 22:01:00,1.24545,1.24605,1.2449,1.2456,157200000.0
2009-07-17 22:02:00,1.2456,1.24575,1.2447,1.24515,133000000.0
2009-07-17 22:03:00,1.2445,1.2448,1.2442,1.2448,29000000.0
2009-07-17 22:04:00,1.24495,1.24655,1.24495,1.2459,36000000.0
2009-07-17 22:05:00,1.2461,1.2463,1.24555,1.24595,93600000.0
2009-07-17 22:06:00,1.24595,1.24645,1.24555,1.24645,244400000.0
2009-07-17 22:07:00,1.2461,1.24625,1.2455,1.2461,50200000.0
2009-07-17 22:08:00,1.24655,1.2467,1.24655,1.24655,7000000.0
2009-07-17 22:09:00,1.24655,1.24655,1.24655,1.24655,1000000.0
2009-07-17 22:10:00,1.24645,1.2465,1.24635,1.2465,15600000.0
2009-07-17 22:11:00,1.24655,1.24655,1.24605,1.24605,12000000.0
2009-07-17 22:12:00,1.2461,1.2461,1.24605,1.2461,6000000.0
2009-07-17 22:13:00,1.2461,1.24615,1.2461,1.24615,2000000.0
2009-07-17 22:14:00,1.24595,1.24595,1.24595,1.24595,5400000.0
2009-07-17 22:15:00,1.2461,1.24625,1.24605,1.2461,17000000.0
2009-07-17 22:16:00,1.24585,1.24585,1.24585,1.24585,3200000.0
2009-07-17 22:17:00,1.246,1.24645,1.24575,1.2461,48200000.0
2009-07-17 22:18:00,1.24595,1.24625,1.24595,1.24625,4800000.0
2009-07-17 22:19:00,1.24625,1.24625,1.2461,1.24615,9000000.0
2009-07-17 22:20:00,1.2462,1.2462,1.24605,1.24605,11000000.0
2009-07-17 22:21:00,1.24615,1.24615,1.24615,1.24615,1000000.0
2009-07-17 22:22:00,1.246,1.246,1.24505,1.2456,66200000.0
2009-07-17 22:23:00,1.2457,1.2457,1.24525,1.24525,48000000.0
2009-07-17 22:24:00,1.24476,1.24476,1.24457,1.24457,57000000.0
2009-07-17 22:25:00,1.24515,1.24515,1.24486,1.24486,11800000.0
2009-07-17 22:26:00,1.2451,1.2451,1.2451,1.2451,11800000.0
2009-07-17 22:27:00,1.2451,1.2459,1.2449,1.24495,134400000.0
2009-07-17 22:28:00,1.24555,1.24555,1.24455,1.24495,82200000.0
2009-07-17 22:29:00,1.24465,1.2448,1.24405,1.2448,173660000.0
2009-07-17 22:30:00,1.2449,1.24525,1.2449,1.24515,24800000.0
2009-07-17 22:31:00,1.2451,1.24545,1.2451,1.24545,13800000.0
2009-07-17 22:32:00,1.2455,1.2455,1.2454,1.2454,9600000.0
2009-07-17 22:33:00,1.24495,1.24495,1.24405,1.24405,115700000.0
2009-07-17 22:34:00,1.24405,1.24405,1.24405,1.24405,72380000.0
2009-07-17 22:35:00,1.24405,1.24405,1.24405,1.24405,70840000.0
2009-07-17 22:36:00,1.24405,1.24405,1.24405,1.24405,89700000.0
2009-07-17 22:37:00,1.24405,1.24405,1.24405,1.24405,73600000.0
2009-07-17 22:38:00,1.24405,1.24405,1.24405,1.24405,84180000.0
2009-07-17 22:39:00,1.24405,1.24405,1.24405,1.24405,79580000.0
2009-07-17 22:40:00,1.24405,1.24405,1.24405,1.24405,78660000.0
2009-07-17 22:41:00,1.24405,1.24445,1.24405,1.24405,75260000.0
2009-07-17 22:42:00,1.24405,1.24435,1.24405,1.24405,55480000.0
2009-07-17 22:43:00,1.24405,1.24405,1.24405,1.24405,78660000.0
2009-07-17 22:44:00,1.24405,1.24405,1.24405,1.24405,103500000.0
2009-07-17 22:45:00,1.24405,1.24405,1.24405,1.24405,76360000.0
2009-07-17 22:46:00,1.24405,1.24405,1.24405,1.24405,67160000.0
2009-07-17 22:47:00,1.24405,1.24405,1.24405,1.24405,74060000.0
2009-07-17 22:48:00,1.24405,1.2441,1.24405,1.2441,75680000.0
2009-07-17 22:49:00,1.24415,1.2442,1.2441,1.2442,29800000.0
2009-07-17 22:50:00,1.2441,1.2441,1.24405,1.24405,80760000.0
2009-07-17 22:51:00,1.24363,1.24369,1.24357,1.24357,121300000.0
2009-07-17 22:52:00,1.24405,1.24415,1.24405,1.24415,121300000.0
2009-07-17 22:53:00,1.2442,1.2442,1.24405,1.2441,60020000.0
2009-07-17 22:54:00,1.2441,1.2442,1.2441,1.2442,7400000.0
2009-07-17 22:55:00,1.2442,1.2442,1.24405,1.24405,33740000.0
2009-07-17 22:56:00,1.24405,1.24405,1.24255,1.24255,79820000.0
2009-07-17 22:57:00,1.24255,1.24325,1.24255,1.24325,58750000.0
2009-07-17 22:58:00,1.2426,1.24305,1.24255,1.24255,128850000.0
2009-07-17 22:59:00,1.24255,1.2436,1.2414,1.2436,122150000.0
2009-07-19 23:02:00,1.24255,1.24255,1.24255,1.24255,65250000.0
2009-07-19 23:03:00,1.24255,1.24255,1.24255,1.24255,89100000.0
2009-07-19 23:04:00,1.24255,1.24255,1.24255,1.24255,93600000.0
2009-07-19 23:05:00,1.24255,1.24255,1.24255,1.24255,76500000.0
2009-07-19 23:06:00,1.24255,1.24255,1.24255,1.24255,89550000.0
2009-07-19 23:07:00,1.24255,1.24255,1.24255,1.24255,93150000.0
2009-07-19 23:08:00,1.24255,1.24255,1.24255,1.24255,90900000.0
2009-07-19 23:09:00,1.24255,1.24255,1.24255,1.24255,90000000.0
2009-07-19 23:10:00,1.24255,1.24255,1.24255,1.24255,89550000.0
2009-07-19 23:11:00,1.24255,1.24255,1.24255,1.24255,90900000.0
2009-07-19 23:12:00,1.24255,1.24255,1.24255,1.24255,96750000.0
2009-07-19 23:13:00,1.24255,1.2426,1.24255,1.2426,77870000.0
2009-07-19 23:14:00,1.24255,1.2426,1.24255,1.2426,88600000.0
2009-07-19 23:15:00,1.2428,1.2428,1.24255,1.2427,15650000.0
2009-07-19 23:16:00,1.24255,1.24255,1.24255,1.24255,69950000.0
2009-07-19 23:17:00,1.24255,1.24255,1.24255,1.24255,90000000.0
2009-07-19 23:18:00,1.24255,1.2426,1.24255,1.2426,6050000.0
2009-07-19 23:19:00,1.24255,1.2426,1.24255,1.2426,55100000.0
2009-07-19 23:20:00,1.2427,1.2427,1.2427,1.2427,3800000.0
2009-07-19 23:21:00,1.24255,1.2426,1.24255,1.2426,15200000.0
2009-07-19 23:22:00,1.2428,1.2428,1.2428,1.2428,3800000.0
2009-07-19 23:23:00,1.243,1.24305,1.24285,1.24285,8200000.0
2009-07-19 23:24:00,1.2429,1.2429,1.24255,1.24255,6650000.0
2009-07-19 23:25:00,1.24255,1.24255,1.24255,1.24255,7900000.0
2009-07-19 23:26:00,1.24255,1.24255,1.24255,1.24255,558600000.0
2009-07-19 23:27:00,1.24255,1.24285,1.24255,1.24285,297350000.0
2009-07-19 23:28:00,1.2428,1.243,1.2426,1.24295,13200000.0
2009-07-19 23:29:00,1.2429,1.2429,1.24255,1.24265,5300000.0
2009-07-19 23:30:00,1.24285,1.24325,1.24285,1.24325,9800000.0
2009-07-19 23:31:00,1.2434,1.2434,1.24255,1.24255,11850000.0
2009-07-19 23:32:00,1.24255,1.24255,1.24255,1.24255,66150000.0
2009-07-19 23:33:00,1.24255,1.2433,1.24255,1.2433,51300000.0
2009-07-19 23:35:00,1.24395,1.24395,1.24325,1.2434,27200000.0
2009-07-19 23:36:00,1.2434,1.2434,1.24275,1.24285,30400000.0
2009-07-19 23:38:00,1.24255,1.24255,1.24255,1.24255,450000.0
2009-07-19 23:40:00,1.2421,1.24242,1.242,1.24233,364399999.0
2009-07-19 23:41:00,1.2426,1.2431,1.24255,1.24255,12300000.0
2009-07-19 23:43:00,1.2426,1.2426,1.2426,1.2426,3800000.0
2009-07-19 23:45:00,1.2432,1.2432,1.24255,1.24255,57450000.0
2009-07-19 23:46:00,1.24255,1.24255,1.24255,1.24255,92700000.0
2009-07-19 23:47:00,1.24255,1.24255,1.24255,1.24255,89100000.0
2009-07-19 23:48:00,1.24255,1.24255,1.24255,1.24255,88200000.0
2009-07-19 23:49:00,1.24255,1.24255,1.24255,1.24255,86850000.0
2009-07-19 23:50:00,1.24255,1.24255,1.24255,1.24255,78300000.0
2009-07-19 23:51:00,1.24255,1.24255,1.24255,1.24255,85950000.0
2009-07-19 23:52:00,1.24255,1.24255,1.24255,1.24255,94500000.0
2009-07-19 23:53:00,1.24255,1.24255,1.24255,1.24255,83700000.0
2009-07-19 23:54:00,1.24255,1.24255,1.24255,1.24255,85500000.0
2009-07-19 23:55:00,1.24255,1.24255,1.24255,1.24255,86400000.0
2009-07-19 23:56:00,1.24255,1.2434,1.24255,1.2434,30100000.0
2009-07-19 23:57:00,1.2437,1.2437,1.24345,1.2436,14600000.0
2009-07-19 23:58:00,1.24365,1.24365,1.2436,1.2436,7600000.0
2009-07-19 23:59:00,1.24355,1.24355,1.24255,1.2427,43950000.0
2009-07-20 00:00:00,1.24275,1.24305,1.24275,1.24305,15200000.0
2009-07-20 00:01:00,1.2435,1.244,1.24305,1.24315,22000000.0
2009-07-20 00:02:00,1.24315,1.24325,1.24275,1.24275,18800000.0
2009-07-20 00:03:00,1.2428,1.2441,1.2428,1.24355,41800000.0
2009-07-20 00:04:00,1.24355,1.24355,1.2431,1.2431,10000000.0
2009-07-20 00:05:00,1.2434,1.24365,1.2434,1.24355,14000000.0
2009-07-20 00:06:00,1.2436,1.24365,1.2436,1.24365,2000000.0
2009-07-20 00:07:00,1.24355,1.24365,1.24355,1.24355,25400000.0
2009-07-20 00:08:00,1.24355,1.24365,1.24285,1.24325,15200000.0
2009-07-20 00:09:00,1.2432,1.24325,1.2432,1.24325,4000000.0
2009-07-20 00:10:00,1.24315,1.2439,1.24315,1.2439,41600000.0
2009-07-20 00:11:00,1.24345,1.2441,1.24345,1.2439,17800000.0
2009-07-20 00:12:00,1.2442,1.2442,1.24305,1.2439,14800000.0
2009-07-20 00:13:00,1.2441,1.24415,1.2431,1.24365,24200000.0
2009-07-20 00:14:00,1.2434,1.2434,1.2434,1.2434,3800000.0
2009-07-20 00:15:00,1.2436,1.2439,1.2435,1.2435,13000000.0
2009-07-20 00:16:00,1.2436,1.24435,1.24275,1.2441,73000000.0
2009-07-20 00:17:00,1.24405,1.24425,1.24335,1.24335,14800000.0
2009-07-20 00:18:00,1.2435,1.24365,1.2435,1.24365,4800000.0
2009-07-20 00:19:00,1.2437,1.24375,1.24365,1.24375,4000000.0
2009-07-20 00:20:00,1.2434,1.24365,1.2434,1.24365,6800000.0
2009-07-20 00:21:00,1.2434,1.2437,1.2434,1.2437,5800000.0
2009-07-20 00:22:00,1.24375,1.2439,1.24365,1.2437,7000000.0
2009-07-20 00:23:00,1.24345,1.2439,1.2434,1.24345,25600000.0
2009-07-20 00:24:00,1.2435,1.2439,1.24345,1.24345,42000000.0
2009-07-20 00:25:00,1.2435,1.2438,1.2435,1.2438,19400000.0
2009-07-20 00:26:00,1.2438,1.24395,1.2434,1.24395,23200000.0
2009-07-20 00:27:00,1.24395,1.24395,1.2439,1.2439,16600000.0
2009-07-20 00:28:00,1.24395,1.24395,1.24355,1.24355,16000000.0
2009-07-20 00:29:00,1.24365,1.24385,1.2436,1.24365,103000000.0
2009-07-20 00:30:00,1.24365,1.2438,1.24365,1.2438,19600000.0
2009-07-20 00:31:00,1.24395,1.24395,1.24395,1.24395,15200000.0
2009-07-20 00:32:00,1.24395,1.24395,1.24395,1.24395,3800000.0
2009-07-20 00:36:00,1.24395,1.24425,1.24395,1.24425,112400000.0
2009-07-20 00:37:00,1.24415,1.24415,1.24395,1.244,20000000.0
2009-07-20 00:38:00,1.24395,1.24395,1.24395,1.24395,3200000.0
2009-07-20 00:39:00,1.24405,1.24405,1.24405,1.24405,1000000.0
2009-07-20 00:40:00,1.2441,1.24415,1.2441,1.24415,36400000.0
2009-07-20 00:41:00,1.24415,1.2442,1.2437,1.244,52600000.0
2009-07-20 00:42:00,1.24405,1.24425,1.2439,1.24405,85400000.0
2009-07-20 00:43:00,1.24405,1.2442,1.2435,1.24365,43200000.0
2009-07-20 00:44:00,1.24375,1.2443,1.24345,1.24365,59400000.0
2009-07-20 00:45:00,1.24365,1.24375,1.2435,1.24355,20400000.0
2009-07-20 00:46:00,1.24345,1.2436,1.2431,1.2436,93200000.0
2009-07-20 00:47:00,1.2436,1.24375,1.24355,1.24355,19600000.0
2009-07-20 00:48:00,1.2433,1.2434,1.2431,1.2434,43800000.0
2009-07-20 00:49:00,1.24345,1.24345,1.24345,1.24345,3800000.0
2009-07-20 00:50:00,1.2435,1.2435,1.2435,1.2435,43000000.0
2009-07-20 00:51:00,1.2435,1.2435,1.2435,1.2435,7000000.0
2009-07-20 00:53:00,1.2435,1.24375,1.2435,1.24375,16600000.0
2009-07-20 00:54:00,1.24375,1.24415,1.24375,1.2438,25800000.0
2009-07-20 00:55:00,1.24278,1.2428,1.24278,1.2428,51400000.0
2009-07-20 00:56:00,1.244,1.24445,1.244,1.244,51400000.0
2009-07-20 00:57:00,1.24405,1.2441,1.24405,1.2441,7600000.0
2009-07-20 00:58:00,1.24405,1.2441,1.24365,1.2439,94600000.0
2009-07-20 00:59:00,1.24395,1.24435,1.24365,1.24375,34000000.0
2009-07-20 01:00:00,1.2437,1.24415,1.2437,1.24385,100200000.0
2009-07-20 01:01:00,1.24375,1.2443,1.24375,1.24415,38400000.0
2009-07-20 01:02:00,1.24435,1.24435,1.24435,1.24435,3800000.0
2009-07-20 01:03:00,1.2444,1.24465,1.24435,1.24455,75400000.0
2009-07-20 01:04:00,1.24455,1.24495,1.24385,1.24405,35800000.0
2009-07-20 01:05:00,1.2441,1.2441,1.2441,1.2441,11400000.0
2009-07-20 01:06:00,1.2441,1.2441,1.244,1.244,19400000.0
2009-07-20 01:07:00,1.244,1.2441,1.244,1.244,23400000.0
2009-07-20 01:08:00,1.24395,1.244,1.24375,1.244,15800000.0
2009-07-20 01:09:00,1.24395,1.24395,1.2436,1.2437,24600000.0
2009-07-20 01:10:00,1.24375,1.24395,1.24375,1.24395,47200000.0
2009-07-20 01:11:00,1.24405,1.24405,1.24405,1.24405,7600000.0
2009-07-20 01:13:00,1.24405,1.24405,1.24405,1.24405,7600000.0
2009-07-20 01:14:00,1.2441,1.2443,1.24405,1.24415,94400000.0
2009-07-20 01:15:00,1.24415,1.24415,1.2438,1.24385,82200000.0
2009-07-20 01:16:00,1.24385,1.24385,1.2436,1.2436,38600000.0
2009-07-20 01:17:00,1.24375,1.2439,1.2437,1.2438,27000000.0
2009-07-20 01:18:00,1.24395,1.2441,1.2439,1.24405,39200000.0
2009-07-20 01:19:00,1.24405,1.2442,1.244,1.2442,42200000.0
2009-07-20 01:20:00,1.2442,1.2442,1.2437,1.2437,71400000.0
2009-07-20 01:21:00,1.24385,1.244,1.2435,1.2439,51000000.0
2009-07-20 01:22:00,1.2439,1.2439,1.2436,1.24375,53400000.0
2009-07-20 01:23:00,1.2438,1.24385,1.24375,1.24375,22800000.0
2009-07-20 01:24:00,1.24365,1.2437,1.24365,1.2437,11400000.0
2009-07-20 01:25:00,1.2437,1.24405,1.24365,1.24365,70000000.0
2009-07-20 01:26:00,1.24365,1.2438,1.24365,1.2438,26600000.0
2009-07-20 01:27:00,1.24375,1.24375,1.24315,1.2434,89400000.0
2009-07-20 01:28:00,1.2432,1.24325,1.24255,1.24275,169600000.0
2009-07-20 01:29:00,1.2428,1.2428,1.2426,1.24265,41200000.0
2009-07-20 01:30:00,1.24265,1.24295,1.24255,1.24255,73000000.0
2009-07-20 01:31:00,1.24265,1.243,1.24255,1.24255,37600000.0
2009-07-20 01:32:00,1.24285,1.24295,1.2426,1.24285,69800000.0
2009-07-20 01:33:00,1.24295,1.243,1.2428,1.243,57800000.0
2009-07-20 01:34:00,1.243,1.243,1.2428,1.243,32400000.0
2009-07-20 01:35:00,1.243,1.24325,1.2429,1.243,52800000.0
2009-07-20 01:37:00,1.243,1.2431,1.2429,1.2431,25400000.0
2009-07-20 01:38:00,1.24315,1.24315,1.24315,1.24315,67000000.0
2009-07-20 01:39:00,1.24315,1.24315,1.24315,1.24315,22000000.0
2009-07-20 01:40:00,1.24315,1.24315,1.24315,1.24315,22200000.0
2009-07-20 01:41:00,1.24315,1.24315,1.2428,1.24305,29200000.0
2009-07-20 01:42:00,1.2432,1.2432,1.2429,1.243,57000000.0
2009-07-20 01:43:00,1.243,1.2431,1.24295,1.24305,27000000.0
2009-07-20 01:44:00,1.24305,1.24305,1.24305,1.24305,15200000.0
2009-07-20 01:45:00,1.24305,1.24305,1.2429,1.243,34200000.0
2009-07-20 01:46:00,1.24305,1.2438,1.2428,1.24315,206800000.0
2009-07-20 01:47:00,1.2432,1.2434,1.24315,1.24335,83800000.0
2009-07-20 01:48:00,1.2434,1.2434,1.24265,1.243,134200000.0
2009-07-20 01:49:00,1.243,1.2433,1.2429,1.2433,68400000.0
2009-07-20 01:50:00,1.24335,1.2434,1.2432,1.2433,67600000.0
2009-07-20 01:51:00,1.2434,1.2434,1.24305,1.24335,30400000.0
2009-07-20 01:52:00,1.24345,1.24355,1.2428,1.24295,31000000.0
2009-07-20 01:53:00,1.24295,1.24305,1.24295,1.24305,18400000.0
2009-07-20 01:54:00,1.24305,1.2433,1.24305,1.2432,84600000.0
2009-07-20 01:55:00,1.2432,1.2433,1.2429,1.243,81000000.0
2009-07-20 01:56:00,1.2431,1.24315,1.24295,1.243,53600000.0
2009-07-20 01:57:00,1.243,1.2432,1.24285,1.24295,58800000.0
2009-07-20 01:58:00,1.24275,1.24295,1.24255,1.24255,146600000.0
2009-07-20 01:59:00,1.24255,1.2427,1.24255,1.2427,66350000.0
2009-07-20 02:00:00,1.2427,1.24285,1.24255,1.24255,165950000.0
2009-07-20 02:01:00,1.24255,1.24265,1.24255,1.24265,336450000.0
2009-07-20 02:02:00,1.2426,1.24325,1.24255,1.24295,147900000.0
2009-07-20 02:03:00,1.2429,1.2429,1.24285,1.24285,29200000.0
2009-07-20 02:04:00,1.24285,1.243,1.24255,1.2426,159300000.0
2009-07-20 02:05:00,1.24275,1.24335,1.24275,1.2428,91600000.0
2009-07-20 02:06:00,1.2426,1.2428,1.2426,1.2428,87600000.0
2009-07-20 02:07:00,1.2428,1.2428,1.24255,1.24255,90550000.0
2009-07-20 02:08:00,1.24255,1.24255,1.24255,1.24255,79200000.0
2009-07-20 02:09:00,1.24255,1.24265,1.24255,1.24255,183150000.0
2009-07-20 02:10:00,1.24255,1.2428,1.24255,1.2428,95900000.0
2009-07-20 02:11:00,1.24275,1.2428,1.24275,1.2428,11000000.0
2009-07-20 02:12:00,1.243,1.243,1.24285,1.243,23000000.0
2009-07-20 02:13:00,1.2428,1.24285,1.2426,1.2426,36400000.0
2009-07-20 02:14:00,1.2426,1.24265,1.2426,1.24265,9800000.0
2009-07-20 02:15:00,1.24255,1.2429,1.24255,1.2429,34300000.0
2009-07-20 02:16:00,1.2427,1.24295,1.24255,1.24265,180800000.0
2009-07-20 02:17:00,1.24265,1.2428,1.24265,1.2428,46200000.0
2009-07-20 02:18:00,1.2428,1.2428,1.2426,1.2428,61400000.0
2009-07-20 02:19:00,1.2428,1.24335,1.24255,1.2429,152400000.0
2009-07-20 02:20:00,1.243,1.24305,1.24255,1.24255,71700000.0
2009-07-20 02:21:00,1.24255,1.24275,1.24255,1.24275,170150000.0
2009-07-20 02:22:00,1.24275,1.2431,1.24255,1.2426,111250000.0
2009-07-20 02:23:00,1.2427,1.2431,1.2426,1.2431,126600000.0
2009-07-20 02:24:00,1.2431,1.2433,1.2429,1.2433,64000000.0
2009-07-20 02:25:00,1.2433,1.2434,1.24275,1.24275,61400000.0
2009-07-20 02:26:00,1.24285,1.24315,1.24265,1.24315,149800000.0
2009-07-20 02:27:00,1.24325,1.24325,1.24255,1.24295,95050000.0
2009-07-20 02:28:00,1.24295,1.2431,1.2426,1.24295,123000000.0
2009-07-20 02:29:00,1.24295,1.24325,1.2429,1.2432,79400000.0
2009-07-20 02:30:00,1.24315,1.24355,1.24265,1.24345,92400000.0
2009-07-20 02:31:00,1.2432,1.2438,1.2428,1.2437,241600000.0
2009-07-20 02:32:00,1.2437,1.2437,1.24345,1.2435,28400000.0
2009-07-20 02:33:00,1.2435,1.24365,1.2435,1.24365,47400000.0
2009-07-20 02:34:00,1.2436,1.2436,1.24297,1.2434,22000000.0
2009-07-20 02:35:00,1.2434,1.2436,1.2434,1.2436,30000000.0
2009-07-20 02:36:00,1.2435,1.2436,1.24255,1.24315,101550000.0
2009-07-20 02:37:00,1.2432,1.2433,1.24295,1.24315,75800000.0
2009-07-20 02:38:00,1.2432,1.24335,1.243,1.24305,28400000.0
2009-07-20 02:39:00,1.24305,1.2433,1.24255,1.2433,102500000.0
2009-07-20 02:40:00,1.2433,1.2433,1.2426,1.24275,129400000.0
2009-07-20 02:41:00,1.24275,1.24295,1.2426,1.24285,122200000.0
2009-07-20 02:42:00,1.24285,1.2433,1.24255,1.24255,108400000.0
2009-07-20 02:43:00,1.24255,1.24285,1.24255,1.2428,74900000.0
2009-07-20 02:44:00,1.24285,1.243,1.24275,1.24285,63000000.0
2009-07-20 02:45:00,1.24285,1.24285,1.24255,1.24255,119700000.0
2009-07-20 02:46:00,1.24255,1.2428,1.24255,1.24255,143850000.0
2009-07-20 02:47:00,1.24255,1.2429,1.24255,1.24285,143900000.0
2009-07-20 02:48:00,1.2428,1.243,1.24275,1.243,32600000.0
2009-07-20 02:49:00,1.24295,1.24295,1.24255,1.2426,161850000.0
2009-07-20 02:50:00,1.24265,1.2427,1.24255,1.2427,106000000.0
2009-07-20 02:51:00,1.24265,1.24265,1.24255,1.24255,204800000.0
2009-07-20 02:52:00,1.24255,1.24255,1.24255,1.24255,79200000.0
2009-07-20 02:53:00,1.24255,1.2433,1.24255,1.24255,76300000.0
2009-07-20 02:54:00,1.24255,1.2434,1.24255,1.24308,181550000.0
2009-07-20 02:55:00,1.2434,1.2434,1.24255,1.2426,42450000.0
2009-07-20 02:56:00,1.2426,1.2426,1.2426,1.2426,34000000.0
2009-07-20 02:57:00,1.2426,1.2426,1.2426,1.2426,12000000.0
2009-07-20 02:58:00,1.2426,1.2428,1.2426,1.2428,52000000.0
2009-07-20 02:59:00,1.24285,1.243,1.24285,1.243,15600000.0
2009-07-20 03:00:00,1.243,1.24375,1.243,1.2436,54400000.0
2009-07-20 03:01:00,1.2436,1.2436,1.243,1.2435,102000000.0
2009-07-20 03:02:00,1.24365,1.2437,1.24285,1.2434,32200000.0
2009-07-20 03:03:00,1.2434,1.2434,1.24297,1.2434,12000000.0
2009-07-20 03:04:00,1.2434,1.2435,1.2434,1.2435,10000000.0
2009-07-20 03:05:00,1.2435,1.24395,1.2435,1.2438,52200000.0
2009-07-20 03:06:00,1.2438,1.2438,1.2436,1.2436,2000000.0
2009-07-20 03:07:00,1.2437,1.2437,1.2436,1.2436,13600000.0
2009-07-20 03:08:00,1.24365,1.2437,1.2436,1.2436,22600000.0
2009-07-20 03:09:00,1.24365,1.2438,1.2436,1.2438,28600000.0
2009-07-20 03:10:00,1.2437,1.2437,1.2437,1.2437,4200000.0
2009-07-20 03:11:00,1.24375,1.2438,1.2437,1.2438,11800000.0
2009-07-20 03:12:00,1.2438,1.2439,1.24333,1.2439,19200000.0
2009-07-20 03:13:00,1.2439,1.2439,1.2438,1.2439,5000000.0
2009-07-20 03:14:00,1.2439,1.24425,1.2439,1.24425,52800000.0
2009-07-20 03:15:00,1.24425,1.2443,1.24325,1.2436,109200001.0
2009-07-20 03:16:00,1.2437,1.244,1.24345,1.2439,127800000.0
2009-07-20 03:17:00,1.2439,1.2439,1.24355,1.24355,49000000.0
2009-07-20 03:18:00,1.2436,1.24385,1.2436,1.2438,47600000.0
2009-07-20 03:19:00,1.24375,1.24385,1.24365,1.24375,49600000.0
2009-07-20 03:20:00,1.2436,1.24365,1.24345,1.24345,77800000.0
2009-07-20 03:21:00,1.24335,1.2436,1.2432,1.2436,70999999.0
2009-07-20 03:22:00,1.24335,1.2435,1.24335,1.2435,10000000.0
2009-07-20 03:23:00,1.2436,1.2439,1.2436,1.2439,22200000.0
2009-07-20 03:24:00,1.2439,1.244,1.24345,1.2438,17400000.0
2009-07-20 03:25:00,1.2438,1.2438,1.24345,1.2437,10800000.0
2009-07-20 03:26:00,1.2437,1.2439,1.2437,1.2438,33200000.0
2009-07-20 03:27:00,1.2438,1.24385,1.24365,1.2438,21600000.0
2009-07-20 03:28:00,1.2439,1.2439,1.2439,1.2439,10600000.0
2009-07-20 03:29:00,1.24363,1.244,1.24342,1.24357,41400000.0
2009-07-20 03:30:00,1.24357,1.2439,1.2428,1.2437,24000000.0
2009-07-20 03:31:00,1.2437,1.2439,1.2437,1.2439,27200000.0
2009-07-20 03:32:00,1.2439,1.2439,1.24255,1.24355,78950000.0
2009-07-20 03:33:00,1.2436,1.2436,1.243,1.24315,114600000.0
2009-07-20 03:34:00,1.24315,1.2432,1.2428,1.24305,138400000.0
2009-07-20 03:35:00,1.24305,1.24355,1.24305,1.24335,74200000.0
2009-07-20 03:36:00,1.24345,1.2435,1.24335,1.2435,45600000.0
2009-07-20 03:37:00,1.24355,1.2438,1.2433,1.24335,126600000.0
2009-07-20 03:38:00,1.24325,1.2434,1.24305,1.24315,135400000.0
2009-07-20 03:39:00,1.24315,1.24355,1.2429,1.24355,114800000.0
2009-07-20 03:40:00,1.2436,1.2437,1.24325,1.2437,54800000.0
2009-07-20 03:41:00,1.2438,1.2438,1.24365,1.2438,22000000.0
2009-07-20 03:42:00,1.24385,1.24385,1.2437,1.2438,37200000.0
2009-07-20 03:43:00,1.2438,1.244,1.2437,1.244,39000000.0
2009-07-20 03:44:00,1.244,1.244,1.244,1.244,4000000.0
2009-07-20 03:45:00,1.244,1.244,1.2431,1.24315,82600000.0
2009-07-20 03:46:00,1.2432,1.2434,1.2432,1.24335,45400000.0
2009-07-20 03:47:00,1.24335,1.2438,1.24335,1.2436,87000000.0
2009-07-20 03:48:00,1.2436,1.2437,1.2429,1.2431,83600000.0
2009-07-20 03:49:00,1.2431,1.2433,1.2426,1.24305,209000000.0
2009-07-20 03:50:00,1.24305,1.2433,1.24255,1.24255,79250000.0
2009-07-20 03:51:00,1.24265,1.24265,1.24255,1.24255,132200000.0
2009-07-20 03:52:00,1.24255,1.24275,1.24255,1.2427,317400000.0
2009-07-20 03:53:00,1.2427,1.2427,1.24255,1.24255,94450000.0
2009-07-20 03:54:00,1.24255,1.24275,1.24255,1.24275,121050000.0
2009-07-20 03:55:00,1.2427,1.2427,1.24265,1.24265,15200000.0
2009-07-20 03:56:00,1.24265,1.24315,1.24265,1.2429,34000000.0
2009-07-20 03:57:00,1.24295,1.2431,1.24265,1.2429,67400000.0
2009-07-20 03:58:00,1.24285,1.24315,1.24285,1.243,79800000.0
2009-07-20 03:59:00,1.243,1.243,1.24255,1.24285,43700000.0
2009-07-20 04:00:00,1.24285,1.24285,1.24255,1.24255,18500000.0
2009-07-20 04:01:00,1.24255,1.24325,1.24255,1.24325,123650000.0
2009-07-20 04:02:00,1.24255,1.2431,1.24255,1.24255,59100000.0
2009-07-20 04:03:00,1.24255,1.2432,1.24255,1.24255,104600000.0
2009-07-20 04:04:00,1.24255,1.2427,1.24255,1.2426,242100000.0
2009-07-20 04:05:00,1.2427,1.2434,1.24255,1.24255,316050000.0
2009-07-20 04:06:00,1.24255,1.2428,1.24255,1.24275,312050000.0
2009-07-20 04:07:00,1.24265,1.2428,1.24265,1.2428,23000000.0
2009-07-20 04:08:00,1.24275,1.2432,1.24265,1.2432,173400000.0
2009-07-20 04:09:00,1.2432,1.2432,1.24265,1.24285,68600000.0
2009-07-20 04:10:00,1.2429,1.2437,1.2429,1.2437,54400000.0
2009-07-20 04:11:00,1.2437,1.2437,1.2436,1.2436,6000000.0
2009-07-20 04:12:00,1.2436,1.2436,1.2436,1.2436,19000000.0
2009-07-20 04:13:00,1.2436,1.2436,1.2436,1.2436,51000000.0
2009-07-20 04:14:00,1.2436,1.2436,1.2436,1.2436,19000000.0
2009-07-20 04:15:00,1.2436,1.2436,1.2436,1.2436,9000000.0
2009-07-20 04:16:00,1.2436,1.2436,1.2436,1.2436,24000000.0
2009-07-20 04:17:00,1.2436,1.2436,1.2436,1.2436,2000000.0
2009-07-20 04:18:00,1.2436,1.2436,1.2436,1.2436,8000000.0
2009-07-20 04:19:00,1.2436,1.2439,1.2436,1.2437,75000000.0
2009-07-20 04:20:00,1.24365,1.2437,1.24365,1.2437,20000000.0
2009-07-20 04:21:00,1.2437,1.2438,1.2434,1.2434,88400000.0
2009-07-20 04:22:00,1.2434,1.2438,1.2434,1.2436,83400000.0
2009-07-20 04:23:00,1.2436,1.2436,1.2436,1.2436,4000000.0
2009-07-20 04:24:00,1.2438,1.24385,1.2436,1.24385,37800000.0
2009-07-20 04:25:00,1.24385,1.2439,1.24365,1.24365,17000000.0
2009-07-20 04:26:00,1.2436,1.24395,1.2436,1.2438,35800000.0
2009-07-20 04:27:00,1.24385,1.24385,1.2436,1.24365,21400000.0
2009-07-20 04:28:00,1.2437,1.244,1.2437,1.2439,40400000.0
2009-07-20 04:29:00,1.2439,1.2443,1.24375,1.2443,365400000.0
2009-07-20 04:30:00,1.2442,1.24425,1.244,1.244,204000000.0
2009-07-20 04:31:00,1.244,1.244,1.244,1.244,9000000.0
2009-07-20 04:32:00,1.244,1.2444,1.244,1.2444,24000000.0
2009-07-20 04:33:00,1.2444,1.24445,1.2442,1.2442,76400000.0
2009-07-20 04:34:00,1.2442,1.2442,1.2441,1.2441,3000000.0
2009-07-20 04:35:00,1.24385,1.2441,1.24385,1.244,73800000.0
2009-07-20 04:36:00,1.244,1.24455,1.2438,1.244,36400000.0
2009-07-20 04:37:00,1.244,1.244,1.244,1.244,9000000.0
2009-07-20 04:38:00,1.244,1.244,1.244,1.244,7000000.0
2009-07-20 04:39:00,1.244,1.244,1.244,1.244,8000000.0
2009-07-20 04:40:00,1.24275,1.24282,1.24254,1.24254,1000000.0
2009-07-20 04:41:00,1.244,1.244,1.244,1.244,1000000.0
2009-07-20 04:42:00,1.2441,1.2441,1.2441,1.2441,2000000.0
2009-07-20 04:43:00,1.2441,1.2441,1.2441,1.2441,3000000.0
2009-07-20 04:44:00,1.2441,1.2441,1.24345,1.2438,28000000.0
2009-07-20 04:45:00,1.2438,1.244,1.2438,1.244,7000000.0
2009-07-20 04:46:00,1.244,1.244,1.244,1.244,4000000.0
2009-07-20 04:47:00,1.24405,1.24405,1.244,1.244,8800000.0
2009-07-20 04:48:00,1.24279,1.24288,1.24279,1.24287,1000000.0
2009-07-20 04:49:00,1.2441,1.2441,1.2441,1.2441,1000000.0
2009-07-20 04:50:00,1.24266,1.24286,1.24262,1.24266,9600000.0
2009-07-20 04:51:00,1.2435,1.24352,1.2435,1.24352,9600000.0
2009-07-20 04:52:00,1.2441,1.2441,1.2441,1.2441,5000000.0
2009-07-20 04:53:00,1.2441,1.2441,1.2441,1.2441,10000000.0
2009-07-20 04:54:00,1.2441,1.2441,1.24343,1.2441,22000000.0
2009-07-20 04:55:00,1.24372,1.24435,1.24372,1.2442,55200000.0
2009-07-20 04:56:00,1.2442,1.24435,1.2442,1.24425,44400000.0
2009-07-20 04:57:00,1.24435,1.2446,1.24425,1.24435,40800000.0
2009-07-20 04:58:00,1.2443,1.2443,1.2443,1.2443,5000000.0
2009-07-20 04:59:00,1.2443,1.2444,1.2443,1.2443,20800000.0
2009-07-20 05:00:00,1.2443,1.2443,1.2443,1.2443,4000000.0
2009-07-20 05:01:00,1.2443,1.2443,1.24395,1.2443,15000000.0
2009-07-20 05:02:00,1.2443,1.2443,1.2436,1.2443,37000000.0
2009-07-20 05:03:00,1.2443,1.2444,1.2443,1.2443,15000000.0
2009-07-20 05:04:00,1.2443,1.2443,1.2437,1.2442,35000000.0
2009-07-20 05:05:00,1.2442,1.24435,1.2442,1.2443,20800000.0
2009-07-20 05:06:00,1.24435,1.24435,1.2443,1.2443,16400000.0
2009-07-20 05:07:00,1.2443,1.2443,1.2439,1.2441,44800000.0
2009-07-20 05:08:00,1.2441,1.2441,1.2441,1.2441,28400000.0
2009-07-20 05:09:00,1.2441,1.2447,1.2441,1.2446,89000000.0
2009-07-20 05:10:00,1.2443,1.2443,1.2443,1.2443,3200000.0
2009-07-20 05:11:00,1.2442,1.2442,1.2441,1.2441,15000000.0
2009-07-20 05:12:00,1.2441,1.2441,1.24315,1.2432,70600000.0
2009-07-20 05:13:00,1.2432,1.24335,1.2432,1.24335,75800000.0
2009-07-20 05:14:00,1.24345,1.2444,1.2433,1.2444,117600000.0
2009-07-20 05:15:00,1.2441,1.2444,1.24365,1.2442,19600000.0
2009-07-20 05:16:00,1.2442,1.2442,1.2431,1.2432,18800000.0
2009-07-20 05:17:00,1.2432,1.2432,1.24305,1.2431,37600000.0
2009-07-20 05:18:00,1.2431,1.2437,1.24305,1.2437,25000000.0
2009-07-20 05:19:00,1.2437,1.2437,1.2437,1.2437,4000000.0
2009-07-20 05:20:00,1.2437,1.2444,1.2437,1.2443,48600000.0
2009-07-20 05:21:00,1.24445,1.2446,1.2444,1.2446,11600000.0
2009-07-20 05:22:00,1.2438,1.2445,1.2438,1.2445,15000000.0
2009-07-20 05:23:00,1.2445,1.2446,1.2444,1.2446,22600000.0
2009-07-20 05:24:00,1.24445,1.24445,1.24445,1.24445,13400000.0
2009-07-20 05:25:00,1.2444,1.2448,1.2443,1.2444,97200000.0
2009-07-20 05:26:00,1.24415,1.2443,1.24415,1.2442,47800000.0
2009-07-20 05:27:00,1.2443,1.2445,1.24425,1.2444,35200000.0
2009-07-20 05:28:00,1.244,1.2448,1.2437,1.2438,153600000.0
2009-07-20 05:29:00,1.2437,1.24395,1.2437,1.24395,65800000.0
2009-07-20 05:30:00,1.2437,1.2438,1.2437,1.2438,36200000.0
2009-07-20 05:31:00,1.2438,1.2438,1.2438,1.2438,11400000.0
2009-07-20 05:32:00,1.2441,1.2442,1.2439,1.2439,33400000.0
2009-07-20 05:33:00,1.244,1.2446,1.24385,1.2442,95200000.0
2009-07-20 05:34:00,1.24395,1.24445,1.24395,1.2442,94800000.0
2009-07-20 05:35:00,1.24425,1.24425,1.2442,1.2442,22400000.0
2009-07-20 05:36:00,1.24425,1.24485,1.24395,1.2446,115800000.0
2009-07-20 05:37:00,1.2446,1.24465,1.2436,1.24465,62800000.0
2009-07-20 05:38:00,1.2447,1.2447,1.24427,1.2447,11000000.0
2009-07-20 05:39:00,1.2447,1.2447,1.244,1.2447,13000000.0
2009-07-20 05:40:00,1.2447,1.2447,1.2447,1.2447,2000000.0
2009-07-20 05:41:00,1.2447,1.2447,1.2447,1.2447,12000000.0
2009-07-20 05:42:00,1.2446,1.2447,1.2446,1.2446,25000000.0
2009-07-20 05:43:00,1.2446,1.2446,1.2446,1.2446,42000000.0
2009-07-20 05:44:00,1.2446,1.2446,1.24405,1.2442,33800000.0
2009-07-20 05:45:00,1.2442,1.2442,1.24415,1.24415,51200000.0
2009-07-20 05:46:00,1.2442,1.2442,1.2442,1.2442,19200000.0
2009-07-20 05:47:00,1.2442,1.2442,1.24405,1.24405,17600000.0
2009-07-20 05:48:00,1.2441,1.2441,1.2441,1.2441,22400000.0
2009-07-20 05:49:00,1.2441,1.2441,1.244,1.244,17800000.0
2009-07-20 05:50:00,1.244,1.244,1.2439,1.2439,28000000.0
2009-07-20 05:51:00,1.2439,1.2441,1.2439,1.24405,70600000.0
2009-07-20 05:52:00,1.244,1.24445,1.244,1.24445,19200000.0
2009-07-20 05:53:00,1.2445,1.2445,1.2445,1.2445,1000000.0
2009-07-20 05:54:00,1.24435,1.2444,1.24425,1.2443,32200000.0
2009-07-20 05:55:00,1.24435,1.24445,1.2441,1.2442,157400000.0
2009-07-20 05:56:00,1.2443,1.24445,1.2442,1.24435,124800000.0
2009-07-20 05:57:00,1.24435,1.24455,1.24435,1.24455,17600000.0
2009-07-20 05:58:00,1.24445,1.2445,1.24405,1.2441,94200000.0
2009-07-20 05:59:00,1.2441,1.2442,1.2441,1.2441,73800000.0
2009-07-20 06:00:00,1.244,1.2443,1.244,1.2443,77400000.0
2009-07-20 06:01:00,1.2442,1.24435,1.24385,1.244,127000000.0
2009-07-20 06:02:00,1.244,1.2445,1.244,1.2445,83000000.0
2009-07-20 06:03:00,1.2444,1.2444,1.2443,1.2444,4000000.0
2009-07-20 06:04:00,1.2445,1.2445,1.24425,1.24445,99200001.0
2009-07-20 06:05:00,1.2444,1.24455,1.2442,1.2444,157400000.0
2009-07-20 06:06:00,1.24445,1.2445,1.24445,1.2445,2000000.0
2009-07-20 06:07:00,1.24376,1.24376,1.24376,1.24376,11800000.0
2009-07-20 06:08:00,1.2437,1.24405,1.24352,1.24386,11800000.0
2009-07-20 06:09:00,1.24387,1.244,1.24372,1.2438,11800000.0
2009-07-20 06:10:00,1.2444,1.2444,1.2443,1.2443,11800000.0
2009-07-20 06:11:00,1.2439,1.2439,1.2438,1.2439,176400000.0
2009-07-20 06:12:00,1.2439,1.2439,1.2437,1.2439,122000000.0
2009-07-20 06:13:00,1.2439,1.2439,1.24365,1.2437,11600000.0
2009-07-20 06:14:00,1.2437,1.24385,1.2436,1.24385,113400000.0
2009-07-20 06:15:00,1.2438,1.244,1.24375,1.244,44200000.0
2009-07-20 06:16:00,1.244,1.24435,1.244,1.24435,62200000.0
2009-07-20 06:17:00,1.24396,1.24407,1.24384,1.24403,136000000.0
2009-07-20 06:18:00,1.2445,1.2445,1.24385,1.2441,21800000.0
2009-07-20 06:19:00,1.24405,1.2443,1.24395,1.2443,42200000.0
2009-07-20 06:20:00,1.2443,1.2443,1.2439,1.2441,22000000.0
2009-07-20 06:21:00,1.2441,1.2444,1.2441,1.2444,16000000.0
2009-07-20 06:22:00,1.2444,1.2445,1.2444,1.2445,25000000.0
2009-07-20 06:23:00,1.2445,1.2445,1.24425,1.2443,24000000.0
2009-07-20 06:24:00,1.2442,1.2444,1.2441,1.2441,11800000.0
2009-07-20 06:25:00,1.24385,1.2442,1.2438,1.2442,40200000.0
2009-07-20 06:26:00,1.2443,1.2444,1.2443,1.2444,6000000.0
2009-07-20 06:27:00,1.2444,1.2444,1.2444,1.2444,1000000.0
2009-07-20 06:28:00,1.24359,1.24359,1.24357,1.24358,21600000.0
2009-07-20 06:29:00,1.2444,1.2444,1.24385,1.24405,21600000.0
2009-07-20 06:30:00,1.24415,1.2444,1.24415,1.2444,7000000.0
2009-07-20 06:31:00,1.2444,1.2444,1.24415,1.24415,10000000.0
2009-07-20 06:32:00,1.2442,1.2443,1.2442,1.2443,34600000.0
2009-07-20 06:33:00,1.2446,1.2447,1.2446,1.2447,2000000.0
2009-07-20 06:34:00,1.2447,1.2447,1.2447,1.2447,23000000.0
2009-07-20 06:35:00,1.2447,1.2447,1.2447,1.2447,5000000.0
2009-07-20 06:36:00,1.24369,1.24377,1.24359,1.24359,19000000.0
2009-07-20 06:37:00,1.2447,1.2447,1.24408,1.2447,19000000.0
2009-07-20 06:38:00,1.2447,1.2447,1.2447,1.2447,6000000.0
2009-07-20 06:39:00,1.2446,1.2446,1.24402,1.24435,5000000.0
2009-07-20 06:40:00,1.2447,1.2447,1.2447,1.2447,7000000.0
2009-07-20 06:41:00,1.2447,1.2447,1.24435,1.2447,4000000.0
2009-07-20 06:42:00,1.24371,1.24382,1.24363,1.24374,1000000.0
2009-07-20 06:43:00,1.2448,1.2448,1.2448,1.2448,1000000.0
2009-07-20 06:44:00,1.24425,1.2447,1.24425,1.2443,20800000.0
2009-07-20 06:45:00,1.2444,1.2445,1.2444,1.2445,4000000.0
2009-07-20 06:46:00,1.2445,1.2447,1.2445,1.2447,94000000.0
2009-07-20 06:47:00,1.2447,1.2447,1.2447,1.2447,7000000.0
2009-07-20 06:48:00,1.2447,1.2447,1.2447,1.2447,5000000.0
2009-07-20 06:49:00,1.2447,1.2447,1.2442,1.2447,14000000.0
2009-07-20 06:50:00,1.2447,1.2447,1.2447,1.2447,8000000.0
2009-07-20 06:51:00,1.2447,1.2447,1.2447,1.2447,6000000.0
2009-07-20 06:52:00,1.2447,1.2447,1.2442,1.2447,13000000.0
2009-07-20 06:53:00,1.2447,1.2447,1.24425,1.2447,21000000.0
2009-07-20 06:54:00,1.2447,1.2447,1.24405,1.24405,8000000.0
2009-07-20 06:55:00,1.2441,1.24415,1.2441,1.24415,4800000.0
2009-07-20 06:56:00,1.2442,1.2446,1.2442,1.2446,11800000.0
2009-07-20 06:57:00,1.2446,1.2446,1.244,1.244,10000000.0
2009-07-20 06:58:00,1.244,1.2441,1.24385,1.244,34600000.0
2009-07-20 06:59:00,1.2441,1.24415,1.24395,1.24415,64000000.0
2009-07-20 07:00:00,1.2443,1.24445,1.2441,1.24425,81600000.0
2009-07-20 07:01:00,1.24425,1.24425,1.2439,1.244,94600000.0
2009-07-20 07:02:00,1.2441,1.2441,1.2439,1.244,40000000.0
2009-07-20 07:03:00,1.24435,1.24445,1.24415,1.24415,128200000.0
2009-07-20 07:04:00,1.2441,1.24435,1.2439,1.244,71200000.0
2009-07-20 07:05:00,1.244,1.244,1.244,1.244,15400000.0
2009-07-20 07:06:00,1.244,1.244,1.24385,1.2439,18000000.0
2009-07-20 07:07:00,1.2439,1.244,1.2439,1.2439,14800000.0
2009-07-20 07:08:00,1.2439,1.24395,1.24385,1.24385,13800000.0
2009-07-20 07:09:00,1.24385,1.24385,1.2437,1.2437,12200000.0
2009-07-20 07:10:00,1.2437,1.24375,1.24365,1.24375,25200000.0
2009-07-20 07:11:00,1.24375,1.24375,1.24375,1.24375,1000000.0
2009-07-20 07:12:00,1.24315,1.2433,1.24303,1.24303,26400000.0
2009-07-20 07:13:00,1.2437,1.2441,1.2436,1.2441,66800000.0
2009-07-20 07:14:00,1.2441,1.2443,1.244,1.2443,47400000.0
2009-07-20 07:15:00,1.2443,1.2443,1.2443,1.2443,7000000.0
2009-07-20 07:16:00,1.24445,1.2445,1.24445,1.2445,5000000.0
2009-07-20 07:17:00,1.2445,1.2445,1.24425,1.2443,10000000.0
2009-07-20 07:18:00,1.2443,1.2443,1.2443,1.2443,4000000.0
2009-07-20 07:19:00,1.2443,1.2444,1.2443,1.2444,9000000.0
2009-07-20 07:20:00,1.2445,1.2445,1.2445,1.2445,1000000.0
2009-07-20 07:21:00,1.2444,1.24465,1.2444,1.2446,7000000.0
2009-07-20 07:22:00,1.24375,1.24394,1.24373,1.24382,14400000.0
2009-07-20 07:23:00,1.24372,1.24409,1.24367,1.24408,14400000.0
2009-07-20 07:24:00,1.2446,1.24465,1.2446,1.2446,14400000.0
2009-07-20 07:25:00,1.2446,1.2446,1.2446,1.2446,5000000.0
2009-07-20 07:26:00,1.2446,1.2446,1.2446,1.2446,21000000.0
2009-07-20 07:27:00,1.2446,1.2446,1.24405,1.2443,38800000.0
2009-07-20 07:28:00,1.2443,1.2443,1.2442,1.2442,21000000.0
2009-07-20 07:29:00,1.2442,1.2442,1.2441,1.2441,34000000.0
2009-07-20 07:30:00,1.2441,1.2441,1.2441,1.2441,21000000.0
2009-07-20 07:31:00,1.2441,1.2441,1.2441,1.2441,23000000.0
2009-07-20 07:32:00,1.2441,1.2441,1.2438,1.2438,26200000.0
2009-07-20 07:33:00,1.2438,1.2438,1.2437,1.2437,54600000.0
2009-07-20 07:34:00,1.2437,1.2437,1.24345,1.2435,90000000.0
2009-07-20 07:35:00,1.2435,1.2435,1.2434,1.2434,196200000.0
2009-07-20 07:36:00,1.2435,1.2435,1.24335,1.24335,6600000.0
2009-07-20 07:37:00,1.24335,1.2434,1.24325,1.2433,32400000.0
2009-07-20 07:38:00,1.2433,1.244,1.2433,1.2439,113000000.0
2009-07-20 07:39:00,1.244,1.2442,1.24305,1.2433,72800000.0
2009-07-20 07:40:00,1.24345,1.2441,1.24325,1.2436,129000000.0
2009-07-20 07:41:00,1.2436,1.2437,1.2436,1.2437,34200000.0
2009-07-20 07:42:00,1.2437,1.24435,1.2436,1.2441,204599999.0
2009-07-20 07:43:00,1.2442,1.2444,1.2442,1.2444,32800000.0
2009-07-20 07:44:00,1.2444,1.2446,1.2443,1.2446,27800000.0
2009-07-20 07:45:00,1.2446,1.24465,1.2446,1.2446,35600000.0
2009-07-20 07:46:00,1.2446,1.24475,1.2445,1.2446,57600000.0
2009-07-20 07:47:00,1.2448,1.2449,1.24425,1.2446,37000000.0
2009-07-20 07:48:00,1.2446,1.2447,1.2446,1.2446,19000000.0
2009-07-20 07:49:00,1.2446,1.2446,1.24405,1.24435,47400000.0
2009-07-20 07:50:00,1.2443,1.24435,1.2443,1.2443,36200000.0
2009-07-20 07:51:00,1.2443,1.2443,1.2443,1.2443,11000000.0
2009-07-20 07:52:00,1.2443,1.2443,1.2443,1.2443,7000000.0
2009-07-20 07:53:00,1.2443,1.2443,1.2443,1.2443,15000000.0
2009-07-20 07:54:00,1.2443,1.2443,1.2443,1.2443,26000000.0
2009-07-20 07:55:00,1.2443,1.2443,1.2443,1.2443,9000000.0
2009-07-20 07:56:00,1.2443,1.2443,1.2443,1.2443,20000000.0
2009-07-20 07:57:00,1.2435,1.2445,1.2435,1.2445,67000000.0
2009-07-20 07:58:00,1.2445,1.2445,1.2444,1.24445,68200000.0
2009-07-20 07:59:00,1.2444,1.2445,1.2443,1.24435,50800000.0
2009-07-20 08:00:00,1.2443,1.24455,1.2443,1.2444,84200000.0
2009-07-20 08:01:00,1.24385,1.2444,1.2438,1.2444,65600000.0
2009-07-20 08:02:00,1.24445,1.24485,1.24445,1.24475,34200000.0
2009-07-20 08:03:00,1.2448,1.24485,1.2443,1.24465,64600000.0
2009-07-20 08:04:00,1.24495,1.24495,1.24385,1.2439,257600000.0
2009-07-20 08:05:00,1.244,1.24445,1.2439,1.244,338000000.0
2009-07-20 08:06:00,1.244,1.244,1.24385,1.2439,82400000.0
2009-07-20 08:07:00,1.2439,1.24435,1.24365,1.2438,280800000.0
2009-07-20 08:08:00,1.2438,1.24415,1.2436,1.24405,165000000.0
2009-07-20 08:09:00,1.2442,1.2445,1.2438,1.24425,234600000.0
2009-07-20 08:10:00,1.24435,1.2447,1.244,1.2443,254200000.0
2009-07-20 08:11:00,1.24445,1.24475,1.24435,1.2446,94600000.0
2009-07-20 08:12:00,1.2447,1.24475,1.2443,1.2444,76600000.0
2009-07-20 08:13:00,1.24435,1.2446,1.24435,1.2446,26600000.0
2009-07-20 08:14:00,1.24455,1.2449,1.24415,1.2443,185400000.0
2009-07-20 08:15:00,1.24445,1.2451,1.24435,1.2448,289400000.0
2009-07-20 08:16:00,1.2447,1.2447,1.2442,1.24425,79200000.0
2009-07-20 08:17:00,1.2443,1.2443,1.244,1.2441,52200000.0
2009-07-20 08:18:00,1.244,1.2441,1.244,1.2441,52200000.0
2009-07-20 08:19:00,1.2441,1.2441,1.2441,1.2441,49000000.0
2009-07-20 08:20:00,1.2441,1.24455,1.2438,1.24455,142600000.0
2009-07-20 08:21:00,1.2445,1.24475,1.2441,1.2447,187000000.0
2009-07-20 08:22:00,1.2447,1.245,1.2447,1.245,122800000.0
2009-07-20 08:23:00,1.245,1.24525,1.24395,1.2442,205200000.0
2009-07-20 08:24:00,1.24415,1.2442,1.24395,1.2441,47600000.0
2009-07-20 08:25:00,1.2441,1.2443,1.244,1.244,174800000.0
2009-07-20 08:26:00,1.244,1.2443,1.24395,1.2442,211800000.0
2009-07-20 08:27:00,1.2441,1.2446,1.24405,1.24435,41200000.0
2009-07-20 08:28:00,1.24435,1.24445,1.24425,1.24425,11400000.0
2009-07-20 08:29:00,1.2443,1.2445,1.2442,1.2443,65600000.0
2009-07-20 08:30:00,1.2443,1.2443,1.2438,1.24395,137800000.0
2009-07-20 08:31:00,1.24395,1.2446,1.24375,1.2442,372000000.0
2009-07-20 08:32:00,1.24415,1.24425,1.244,1.24415,276400000.0
2009-07-20 08:33:00,1.24425,1.24425,1.24395,1.24395,214800000.0
2009-07-20 08:34:00,1.244,1.2445,1.24385,1.2444,172000000.0
2009-07-20 08:35:00,1.2443,1.2443,1.24405,1.24405,40000000.0
2009-07-20 08:36:00,1.24405,1.2447,1.244,1.2447,130400000.0
2009-07-20 08:37:00,1.24475,1.24485,1.24435,1.24445,197800000.0
2009-07-20 08:38:00,1.24455,1.2446,1.24435,1.24445,106200000.0
2009-07-20 08:39:00,1.24445,1.24465,1.2441,1.2443,174600000.0
2009-07-20 08:40:00,1.2443,1.24465,1.2443,1.2445,60200000.0
2009-07-20 08:41:00,1.2445,1.2445,1.24405,1.24405,56200000.0
2009-07-20 08:42:00,1.2441,1.2443,1.2439,1.24425,117000000.0
2009-07-20 08:43:00,1.24435,1.2448,1.24415,1.2448,116400000.0
2009-07-20 08:44:00,1.2449,1.245,1.24465,1.2449,88600000.0
2009-07-20 08:45:00,1.2448,1.2448,1.2445,1.24475,78600000.0
2009-07-20 08:46:00,1.2447,1.2448,1.24405,1.2443,149000000.0
2009-07-20 08:47:00,1.24435,1.24435,1.24415,1.24415,144200000.0
2009-07-20 08:48:00,1.2442,1.2445,1.24415,1.2443,81800000.0
2009-07-20 08:49:00,1.2443,1.2444,1.24405,1.2442,205600000.0
2009-07-20 08:50:00,1.24415,1.24445,1.24405,1.24445,72200000.0
2009-07-20 08:51:00,1.2445,1.24465,1.2443,1.24465,104800000.0
2009-07-20 08:52:00,1.24465,1.24525,1.2444,1.2449,278599999.0
2009-07-20 08:53:00,1.24505,1.2452,1.24475,1.2452,353200000.0
2009-07-20 08:54:00,1.2452,1.24535,1.24465,1.24485,153400000.0
2009-07-20 08:55:00,1.24495,1.245,1.24415,1.2448,82600000.0
2009-07-20 08:56:00,1.24485,1.2452,1.2447,1.2449,227800000.0
2009-07-20 08:57:00,1.2448,1.24485,1.2446,1.2446,85600000.0
2009-07-20 08:58:00,1.24465,1.2448,1.24425,1.24435,183400000.0
2009-07-20 08:59:00,1.2444,1.24445,1.24425,1.2444,46999999.0
2009-07-20 09:00:00,1.2444,1.24565,1.2443,1.24505,283200001.0
2009-07-20 09:01:00,1.2452,1.2453,1.24455,1.2451,526400000.0
2009-07-20 09:02:00,1.2451,1.2456,1.24475,1.2456,365600000.0
2009-07-20 09:03:00,1.2456,1.2456,1.2456,1.2456,212200000.0
2009-07-20 09:04:00,1.2456,1.2456,1.2456,1.2456,22000000.0
2009-07-20 09:05:00,1.2456,1.24565,1.24465,1.2449,166400000.0
2009-07-20 09:06:00,1.2449,1.245,1.24425,1.24475,190000000.0
2009-07-20 09:07:00,1.2449,1.24505,1.2439,1.2447,146800000.0
2009-07-20 09:08:00,1.2448,1.245,1.2445,1.2446,157400000.0
2009-07-20 09:09:00,1.2447,1.24495,1.2446,1.2449,269000000.0
2009-07-20 09:10:00,1.2449,1.245,1.2444,1.24485,185200000.0
2009-07-20 09:11:00,1.24485,1.24495,1.24445,1.24495,233000000.0
2009-07-20 09:12:00,1.2449,1.24525,1.2444,1.2444,202200000.0
2009-07-20 09:13:00,1.2445,1.2445,1.24425,1.2443,160200000.0
2009-07-20 09:14:00,1.2443,1.2446,1.2442,1.2444,163600000.0
2009-07-20 09:15:00,1.2444,1.2444,1.24377,1.2442,141400000.0
2009-07-20 09:16:00,1.2442,1.24465,1.2442,1.24455,159800000.0
2009-07-20 09:17:00,1.24455,1.2448,1.2441,1.2443,327400000.0
2009-07-20 09:18:00,1.2441,1.2443,1.2431,1.2435,265600000.0
2009-07-20 09:19:00,1.24345,1.2437,1.2427,1.24295,314000000.0
2009-07-20 09:20:00,1.24285,1.24345,1.2426,1.24345,274200000.0
2009-07-20 09:21:00,1.24335,1.2434,1.2428,1.24285,221600000.0
2009-07-20 09:22:00,1.24285,1.2434,1.2427,1.24325,206400000.0
2009-07-20 09:23:00,1.24325,1.24335,1.2429,1.2433,212800000.0
2009-07-20 09:24:00,1.2434,1.24355,1.24285,1.24355,232600000.0
2009-07-20 09:25:00,1.24365,1.244,1.2436,1.24395,194200000.0
2009-07-20 09:26:00,1.24395,1.24445,1.24385,1.2444,204200000.0
2009-07-20 09:27:00,1.2443,1.24445,1.24425,1.24445,105600000.0
2009-07-20 09:28:00,1.24445,1.24445,1.24385,1.2442,210800000.0
2009-07-20 09:29:00,1.2441,1.2445,1.2439,1.2443,172400000.0
2009-07-20 09:30:00,1.24435,1.2445,1.2442,1.2444,150600000.0
2009-07-20 09:31:00,1.2444,1.2444,1.24345,1.2439,223799999.0
2009-07-20 09:32:00,1.2438,1.244,1.24355,1.2438,124000000.0
2009-07-20 09:33:00,1.2439,1.24395,1.24345,1.24345,75800000.0
2009-07-20 09:34:00,1.2434,1.2436,1.24305,1.2433,329600000.0
2009-07-20 09:35:00,1.2433,1.24425,1.24285,1.2437,221800000.0
2009-07-20 09:36:00,1.2437,1.24415,1.2429,1.2437,284800000.0
2009-07-20 09:37:00,1.24385,1.24385,1.2432,1.2435,263600000.0
2009-07-20 09:38:00,1.24355,1.2439,1.24255,1.2431,396900000.0
2009-07-20 09:39:00,1.2432,1.24325,1.2426,1.2428,154600000.0
2009-07-20 09:40:00,1.2428,1.2433,1.24255,1.2428,222600000.0
2009-07-20 09:41:00,1.24255,1.24305,1.24255,1.24255,209600000.0
2009-07-20 09:42:00,1.24255,1.2427,1.24255,1.2427,128750000.0
2009-07-20 09:43:00,1.24275,1.243,1.24255,1.2428,214450000.0
2009-07-20 09:44:00,1.2428,1.2432,1.2428,1.243,115800000.0
2009-07-20 09:45:00,1.24295,1.24305,1.24265,1.2429,157200000.0
2009-07-20 09:46:00,1.2429,1.2432,1.24285,1.2432,96600000.0
2009-07-20 09:47:00,1.2431,1.2435,1.24295,1.24305,235800000.0
2009-07-20 09:48:00,1.24305,1.2432,1.24255,1.24255,411300000.0
2009-07-20 09:49:00,1.24255,1.2435,1.24255,1.24335,282100000.0
2009-07-20 09:50:00,1.24325,1.24355,1.24285,1.24285,191800000.0
2009-07-20 09:51:00,1.243,1.24325,1.24255,1.24325,305449999.0
2009-07-20 09:52:00,1.2433,1.2434,1.24305,1.2431,175000000.0
2009-07-20 09:53:00,1.2432,1.2437,1.24255,1.24255,174250000.0
2009-07-20 09:54:00,1.24255,1.24295,1.24255,1.24255,159450000.0
2009-07-20 09:55:00,1.24255,1.2427,1.24255,1.2426,238550000.0
2009-07-20 09:56:00,1.2426,1.24295,1.24255,1.24265,229750000.0
2009-07-20 09:57:00,1.24265,1.2429,1.24185,1.24185,94520000.0
2009-07-20 09:58:00,1.24185,1.2422,1.24185,1.2421,150920000.0
2009-07-20 09:59:00,1.242,1.24255,1.24185,1.2424,179560000.0
2009-07-20 10:00:00,1.2424,1.2424,1.24162,1.24185,111280000.0
2009-07-20 10:01:00,1.24185,1.24195,1.24185,1.2419,122200000.0
2009-07-20 10:02:00,1.24185,1.24195,1.24185,1.24185,81880000.0
2009-07-20 10:03:00,1.24185,1.2419,1.24185,1.24185,83480000.0
2009-07-20 10:04:00,1.24185,1.24195,1.24185,1.2419,200680000.0
2009-07-20 10:05:00,1.24185,1.24195,1.24185,1.24185,156920000.0
2009-07-20 10:06:00,1.24185,1.24235,1.24185,1.24225,210840000.0
2009-07-20 10:07:00,1.24225,1.2424,1.2419,1.2421,239600000.0
2009-07-20 10:08:00,1.2422,1.2427,1.242,1.2426,219000000.0
2009-07-20 10:09:00,1.24265,1.24305,1.24265,1.2428,137400000.0
2009-07-20 10:10:00,1.24295,1.2431,1.24245,1.2426,137400000.0
2009-07-20 10:11:00,1.24255,1.24305,1.24195,1.2423,329200000.0
2009-07-20 10:12:00,1.2425,1.2429,1.242,1.24235,271600000.0
2009-07-20 10:13:00,1.24235,1.24305,1.2421,1.243,183000000.0
2009-07-20 10:14:00,1.243,1.24335,1.24265,1.243,241800000.0
2009-07-20 10:15:00,1.24325,1.24335,1.24235,1.24235,184200000.0
2009-07-20 10:16:00,1.2425,1.2429,1.24225,1.2427,257800000.0
2009-07-20 10:17:00,1.24265,1.24285,1.2421,1.2428,256200000.0
2009-07-20 10:18:00,1.2428,1.24315,1.24235,1.2427,171000000.0
2009-07-20 10:19:00,1.2427,1.24305,1.2426,1.2428,119800000.0
2009-07-20 10:20:00,1.2428,1.24325,1.2428,1.2431,129200000.0
2009-07-20 10:21:00,1.24315,1.2433,1.24275,1.2432,91800000.0
2009-07-20 10:22:00,1.24315,1.2434,1.24265,1.24325,239200000.0
2009-07-20 10:23:00,1.24335,1.2436,1.2426,1.24295,246600000.0
2009-07-20 10:24:00,1.2429,1.2434,1.2428,1.2434,155600000.0
2009-07-20 10:25:00,1.2434,1.2435,1.24325,1.24325,104600000.0
2009-07-20 10:26:00,1.24325,1.24345,1.24305,1.2432,165400000.0
2009-07-20 10:27:00,1.24325,1.2435,1.24265,1.24265,316400000.0
2009-07-20 10:28:00,1.2427,1.2427,1.2426,1.2426,69200000.0
2009-07-20 10:29:00,1.2426,1.2426,1.2425,1.2425,35000000.0
2009-07-20 10:30:00,1.2425,1.2425,1.2424,1.2424,97400000.0
2009-07-20 10:31:00,1.2424,1.24245,1.2421,1.2422,101400000.0
2009-07-20 10:32:00,1.2423,1.2431,1.2422,1.2424,388800000.0
2009-07-20 10:33:00,1.2424,1.24335,1.24235,1.243,264800000.0
2009-07-20 10:34:00,1.243,1.2431,1.2427,1.243,161400000.0
2009-07-20 10:35:00,1.243,1.243,1.2425,1.2428,169800000.0
2009-07-20 10:36:00,1.24225,1.2428,1.24225,1.2424,167600000.0
2009-07-20 10:37:00,1.2424,1.24265,1.2423,1.2424,263800000.0
2009-07-20 10:38:00,1.24235,1.24255,1.2422,1.2423,103800000.0
2009-07-20 10:39:00,1.2423,1.24245,1.2422,1.24245,67600000.0
2009-07-20 10:40:00,1.24235,1.24265,1.24215,1.24245,250600000.0
2009-07-20 10:41:00,1.2425,1.2428,1.24205,1.24235,248800000.0
2009-07-20 10:42:00,1.24235,1.2425,1.242,1.24215,261600000.0
2009-07-20 10:43:00,1.24215,1.2424,1.24185,1.242,144440000.0
2009-07-20 10:44:00,1.242,1.242,1.2419,1.2419,19000000.0
2009-07-20 10:45:00,1.2419,1.2419,1.24185,1.24185,93600000.0
2009-07-20 10:46:00,1.24185,1.24195,1.24185,1.2419,90120000.0
2009-07-20 10:47:00,1.2419,1.24195,1.24185,1.24185,72160000.0
2009-07-20 10:48:00,1.24185,1.24185,1.24185,1.24185,92840000.0
2009-07-20 10:49:00,1.24185,1.24195,1.24185,1.24185,102480000.0
2009-07-20 10:50:00,1.24185,1.24185,1.24185,1.24185,499200000.0
2009-07-20 10:51:00,1.24185,1.242,1.24185,1.24185,162440000.0
2009-07-20 10:52:00,1.24185,1.24185,1.24185,1.24185,93480000.0
2009-07-20 10:53:00,1.24185,1.24185,1.24185,1.24185,107800000.0
2009-07-20 10:54:00,1.24185,1.24185,1.24185,1.24185,119240000.0
2009-07-20 10:55:00,1.24185,1.24185,1.24185,1.24185,108680000.0
2009-07-20 10:56:00,1.24185,1.24185,1.24115,1.2412,151760000.0
2009-07-20 10:57:00,1.24115,1.2414,1.24115,1.2412,159200000.0
2009-07-20 10:58:00,1.2412,1.2412,1.241,1.2411,81600000.0
2009-07-20 10:59:00,1.2411,1.24135,1.24085,1.2409,120000000.0
2009-07-20 11:00:00,1.241,1.2411,1.2408,1.24095,121800000.0
2009-07-20 11:01:00,1.24095,1.24135,1.2408,1.24095,156200000.0
2009-07-20 11:02:00,1.24095,1.2413,1.24085,1.24095,202400000.0
2009-07-20 11:03:00,1.24095,1.24105,1.24095,1.24105,20400000.0
2009-07-20 11:04:00,1.24105,1.2411,1.24095,1.241,182200000.0
2009-07-20 11:05:00,1.24105,1.24125,1.2407,1.24075,258600000.0
2009-07-20 11:06:00,1.24085,1.2413,1.24075,1.2408,308800001.0
2009-07-20 11:07:00,1.2408,1.241,1.2407,1.2409,241800000.0
2009-07-20 11:08:00,1.24095,1.2416,1.24085,1.24135,445400000.0
2009-07-20 11:09:00,1.24135,1.2416,1.2408,1.24085,211600000.0
2009-07-20 11:10:00,1.24085,1.24105,1.24075,1.241,200800000.0
2009-07-20 11:11:00,1.241,1.2412,1.24055,1.2408,199600000.0
2009-07-20 11:12:00,1.2408,1.24115,1.24065,1.2411,206000000.0
2009-07-20 11:13:00,1.2411,1.24125,1.2409,1.2411,159600000.0
2009-07-20 11:14:00,1.2412,1.24145,1.2409,1.2409,284200000.0
2009-07-20 11:15:00,1.2409,1.2413,1.2408,1.24125,198600000.0
2009-07-20 11:16:00,1.24125,1.2415,1.2409,1.24135,238000000.0
2009-07-20 11:17:00,1.24145,1.2416,1.24095,1.24135,234200000.0
2009-07-20 11:18:00,1.2414,1.24185,1.24135,1.24155,124600000.0
2009-07-20 11:19:00,1.24155,1.242,1.24075,1.2412,191200000.0
2009-07-20 11:20:00,1.2412,1.2414,1.2408,1.2409,156600000.0
2009-07-20 11:21:00,1.2409,1.24135,1.2408,1.2411,140600000.0
2009-07-20 11:22:00,1.24105,1.2414,1.24065,1.2408,125200000.0
2009-07-20 11:23:00,1.2408,1.2408,1.2398,1.2407,50800000.0
2009-07-20 11:24:00,1.2407,1.2407,1.23935,1.2396,85800000.0
2009-07-20 11:25:00,1.23955,1.24035,1.23955,1.24035,263600000.0
2009-07-20 11:26:00,1.2403,1.2405,1.24,1.24025,176800000.0
2009-07-20 11:27:00,1.2403,1.24095,1.2402,1.2403,176200000.0
2009-07-20 11:28:00,1.24045,1.2411,1.24025,1.24085,258200000.0
2009-07-20 11:29:00,1.24085,1.24105,1.24035,1.2404,172800000.0
2009-07-20 11:30:00,1.24055,1.24065,1.2403,1.2403,99800000.0
2009-07-20 11:31:00,1.24025,1.24045,1.23985,1.24,111000000.0
2009-07-20 11:32:00,1.2402,1.2409,1.23965,1.2403,212000000.0
2009-07-20 11:33:00,1.2403,1.2411,1.23995,1.24045,299800000.0
2009-07-20 11:34:00,1.24055,1.2408,1.2404,1.24055,130400000.0
2009-07-20 11:35:00,1.2406,1.2409,1.2404,1.2406,303200000.0
2009-07-20 11:36:00,1.24075,1.2409,1.2406,1.24085,159800000.0
2009-07-20 11:37:00,1.24075,1.2412,1.24065,1.2411,87200000.0
2009-07-20 11:38:00,1.2411,1.2413,1.2409,1.24125,56400000.0
2009-07-20 11:39:00,1.24125,1.2416,1.2411,1.24115,120800000.0
2009-07-20 11:40:00,1.24115,1.2416,1.24115,1.2416,99200000.0
2009-07-20 11:41:00,1.2416,1.2417,1.2415,1.24155,53200000.0
2009-07-20 11:42:00,1.2415,1.2419,1.2414,1.2417,126600000.0
2009-07-20 11:43:00,1.2417,1.24175,1.24085,1.24125,119400000.0
2009-07-20 11:44:00,1.2412,1.2413,1.2409,1.2413,118200000.0
2009-07-20 11:45:00,1.24135,1.24155,1.2409,1.241,234000000.0
2009-07-20 11:46:00,1.2409,1.2411,1.24035,1.24095,208200000.0
2009-07-20 11:47:00,1.2409,1.24105,1.24075,1.24095,124800000.0
2009-07-20 11:48:00,1.241,1.2412,1.24095,1.24105,102600000.0
2009-07-20 11:49:00,1.241,1.24105,1.24085,1.241,124400000.0
2009-07-20 11:50:00,1.241,1.24105,1.2407,1.2408,83400000.0
2009-07-20 11:51:00,1.24065,1.2413,1.24035,1.2413,231200000.0
2009-07-20 11:52:00,1.2415,1.2416,1.24095,1.2415,239800000.0
2009-07-20 11:53:00,1.24155,1.24175,1.24105,1.2416,193000000.0
2009-07-20 11:54:00,1.24135,1.2418,1.24135,1.24165,143600000.0
2009-07-20 11:55:00,1.24185,1.24185,1.24055,1.24055,182800000.0
2009-07-20 11:56:00,1.2406,1.24085,1.2403,1.24075,284400000.0
2009-07-20 11:57:00,1.2407,1.24075,1.2404,1.24065,75200000.0
2009-07-20 11:58:00,1.24065,1.2411,1.24065,1.2407,121800000.0
2009-07-20 11:59:00,1.2407,1.2408,1.24025,1.24025,252400000.0
2009-07-20 12:00:00,1.24015,1.2408,1.24015,1.24075,213000000.0
2009-07-20 12:01:00,1.24055,1.2412,1.2405,1.24115,98800000.0
2009-07-20 12:02:00,1.24095,1.24125,1.2409,1.24125,60800000.0
2009-07-20 12:03:00,1.24125,1.24135,1.2411,1.2411,120000000.0
2009-07-20 12:04:00,1.24125,1.24145,1.2411,1.2412,97600000.0
2009-07-20 12:05:00,1.24115,1.2417,1.24085,1.24155,225000000.0
2009-07-20 12:06:00,1.24155,1.2417,1.24085,1.2411,243600000.0
2009-07-20 12:07:00,1.2411,1.24135,1.2411,1.24115,35800000.0
2009-07-20 12:08:00,1.24125,1.2414,1.241,1.2414,86000000.0
2009-07-20 12:09:00,1.24145,1.24145,1.24115,1.24135,86000000.0
2009-07-20 12:10:00,1.24135,1.24135,1.2413,1.2413,17000000.0
2009-07-20 12:11:00,1.2413,1.2416,1.24125,1.2415,31000000.0
2009-07-20 12:12:00,1.24145,1.242,1.24145,1.242,75000000.0
2009-07-20 12:13:00,1.2418,1.2421,1.2416,1.2421,36000000.0
2009-07-20 12:14:00,1.24215,1.24215,1.24195,1.24205,30400000.0
2009-07-20 12:15:00,1.24215,1.24235,1.2419,1.24195,88600000.0
2009-07-20 12:16:00,1.24185,1.24195,1.24165,1.2419,79200000.0
2009-07-20 12:17:00,1.242,1.24225,1.24155,1.24205,125400000.0
2009-07-20 12:18:00,1.242,1.2421,1.2414,1.2416,218000000.0
2009-07-20 12:19:00,1.2415,1.24175,1.2412,1.2414,359400000.0
2009-07-20 12:20:00,1.24155,1.24165,1.2412,1.2412,243200000.0
2009-07-20 12:21:00,1.24125,1.24155,1.24115,1.2414,142600000.0
2009-07-20 12:22:00,1.2414,1.24145,1.24115,1.24115,182400000.0
2009-07-20 12:23:00,1.2413,1.24165,1.24085,1.24125,312600000.0
2009-07-20 12:24:00,1.2413,1.2417,1.2411,1.24145,165600000.0
2009-07-20 12:25:00,1.2413,1.24175,1.2413,1.24155,169400000.0
2009-07-20 12:26:00,1.2415,1.24165,1.24135,1.24155,137600000.0
2009-07-20 12:27:00,1.24155,1.24205,1.24135,1.24205,115200000.0
2009-07-20 12:28:00,1.2418,1.24205,1.2412,1.24135,293600000.0
2009-07-20 12:29:00,1.24135,1.2415,1.24115,1.2415,324200000.0
2009-07-20 12:30:00,1.2415,1.24225,1.24135,1.24135,273600000.0
2009-07-20 12:31:00,1.2414,1.24195,1.2411,1.24115,383200000.0
2009-07-20 12:32:00,1.24135,1.2422,1.2412,1.24215,174600000.0
2009-07-20 12:33:00,1.24175,1.2423,1.24175,1.242,54600000.0
2009-07-20 12:34:00,1.242,1.2422,1.24175,1.24175,89600000.0
2009-07-20 12:35:00,1.24175,1.242,1.24175,1.242,38800000.0
2009-07-20 12:36:00,1.24195,1.24215,1.24185,1.24215,103400000.0
2009-07-20 12:37:00,1.24205,1.24225,1.24185,1.24225,87200000.0
2009-07-20 12:38:00,1.24225,1.24225,1.24185,1.24205,75400000.0
2009-07-20 12:39:00,1.24185,1.24205,1.2418,1.24185,56000000.0
2009-07-20 12:40:00,1.2419,1.2421,1.24185,1.2419,71200000.0
2009-07-20 12:41:00,1.2418,1.2418,1.2418,1.2418,2000000.0
2009-07-20 12:42:00,1.24175,1.24185,1.24165,1.24185,32400000.0
2009-07-20 12:43:00,1.24145,1.2422,1.24135,1.2421,104800000.0
2009-07-20 12:44:00,1.24205,1.24225,1.24185,1.24205,121800000.0
2009-07-20 12:45:00,1.24225,1.24245,1.2413,1.24205,153200000.0
2009-07-20 12:46:00,1.24205,1.2423,1.24205,1.2423,91600000.0
2009-07-20 12:47:00,1.24225,1.2423,1.24135,1.24165,146600000.0
2009-07-20 12:48:00,1.24165,1.2419,1.2413,1.2418,64600001.0
2009-07-20 12:49:00,1.2418,1.24185,1.24095,1.24105,218000000.0
2009-07-20 12:50:00,1.24085,1.2413,1.24075,1.24125,157200000.0
2009-07-20 12:51:00,1.2413,1.24135,1.241,1.2411,55600000.0
2009-07-20 12:52:00,1.2411,1.24165,1.2411,1.2413,58800000.0
2009-07-20 12:53:00,1.2414,1.24165,1.24125,1.24135,35000000.0
2009-07-20 12:54:00,1.24135,1.2416,1.241,1.24115,73200000.0
2009-07-20 12:55:00,1.24115,1.2413,1.24075,1.24105,175200000.0
2009-07-20 12:56:00,1.24115,1.24125,1.2408,1.24095,192800000.0
2009-07-20 12:57:00,1.24095,1.2411,1.24075,1.24095,317000002.0
2009-07-20 12:58:00,1.24095,1.241,1.24085,1.241,176000000.0
2009-07-20 12:59:00,1.24095,1.24145,1.24065,1.2408,215000000.0
2009-07-20 13:00:00,1.24085,1.241,1.2408,1.24085,26600000.0
2009-07-20 13:01:00,1.24085,1.24115,1.24075,1.2411,114200000.0
2009-07-20 13:02:00,1.24105,1.2414,1.2408,1.2411,142200000.0
2009-07-20 13:03:00,1.24115,1.2414,1.24105,1.2414,131400000.0
2009-07-20 13:04:00,1.2413,1.2418,1.24105,1.24125,115400000.0
2009-07-20 13:05:00,1.24145,1.24155,1.24125,1.2413,118400000.0
2009-07-20 13:06:00,1.24125,1.24155,1.24115,1.24155,187400000.0
2009-07-20 13:07:00,1.24155,1.2419,1.24155,1.24165,37400000.0
2009-07-20 13:08:00,1.24165,1.2419,1.24125,1.24175,190200000.0
2009-07-20 13:09:00,1.2417,1.24175,1.2412,1.2416,192600000.0
2009-07-20 13:10:00,1.2416,1.2416,1.24095,1.24125,68200000.0
2009-07-20 13:11:00,1.2412,1.24155,1.2412,1.24145,124600000.0
2009-07-20 13:12:00,1.2415,1.24155,1.241,1.24125,289200000.0
2009-07-20 13:13:00,1.2409,1.24095,1.2409,1.24095,10200000.0
2009-07-20 13:14:00,1.24095,1.2412,1.2408,1.24095,166800000.0
2009-07-20 13:15:00,1.24095,1.24145,1.24075,1.24125,267200000.0
2009-07-20 13:16:00,1.2413,1.24185,1.24105,1.24135,135800000.0
2009-07-20 13:17:00,1.2414,1.2419,1.24135,1.24175,60200000.0
2009-07-20 13:18:00,1.24165,1.2424,1.2415,1.24205,249000000.0
2009-07-20 13:19:00,1.24205,1.24225,1.2419,1.2422,123800000.0
2009-07-20 13:20:00,1.2422,1.24225,1.2415,1.24185,224600000.0
2009-07-20 13:21:00,1.2419,1.24215,1.2411,1.2414,306599999.0
2009-07-20 13:22:00,1.24145,1.24155,1.2412,1.2412,139600000.0
2009-07-20 13:23:00,1.241,1.24155,1.2406,1.24135,243800000.0
2009-07-20 13:24:00,1.24115,1.242,1.24105,1.24155,240000000.0
2009-07-20 13:25:00,1.24155,1.2418,1.24115,1.2415,139400000.0
2009-07-20 13:26:00,1.24155,1.242,1.24145,1.2417,94600000.0
2009-07-20 13:27:00,1.2418,1.2419,1.24095,1.24135,195400000.0
2009-07-20 13:28:00,1.24145,1.24185,1.24075,1.2418,175000000.0
2009-07-20 13:29:00,1.24185,1.2422,1.24135,1.2422,143600000.0
2009-07-20 13:30:00,1.2423,1.2423,1.24165,1.2417,87000000.0
2009-07-20 13:31:00,1.24175,1.2418,1.24155,1.2416,124800000.0
2009-07-20 13:32:00,1.2417,1.24175,1.24125,1.2413,250400000.0
2009-07-20 13:33:00,1.2413,1.2416,1.2412,1.24135,202400000.0
2009-07-20 13:34:00,1.2413,1.2419,1.2413,1.2415,209600000.0
2009-07-20 13:35:00,1.2415,1.24165,1.2409,1.2414,325000000.0
2009-07-20 13:36:00,1.24145,1.24185,1.2414,1.24185,169400000.0
2009-07-20 13:37:00,1.24165,1.242,1.2414,1.2417,264600000.0
2009-07-20 13:38:00,1.2417,1.24175,1.2415,1.24165,83800000.0
2009-07-20 13:39:00,1.24155,1.24165,1.24115,1.2413,182200000.0
2009-07-20 13:40:00,1.24105,1.2413,1.24095,1.24125,256000000.0
2009-07-20 13:41:00,1.2412,1.24125,1.24085,1.24115,185200000.0
2009-07-20 13:42:00,1.24115,1.2414,1.2411,1.24115,72200000.0
2009-07-20 13:43:00,1.2411,1.2411,1.24095,1.241,35000000.0
2009-07-20 13:44:00,1.24105,1.24135,1.24095,1.2413,134600000.0
2009-07-20 13:45:00,1.2413,1.24185,1.2413,1.24185,97600000.0
2009-07-20 13:46:00,1.2418,1.2419,1.2412,1.24175,324200000.0
2009-07-20 13:47:00,1.24175,1.24185,1.2413,1.2417,171200000.0
2009-07-20 13:48:00,1.24175,1.2419,1.24165,1.2418,84200000.0
2009-07-20 13:49:00,1.24175,1.242,1.24165,1.24185,54400000.0
2009-07-20 13:50:00,1.24185,1.24195,1.24175,1.2419,92600000.0
2009-07-20 13:51:00,1.2419,1.24195,1.24165,1.2417,64200000.0
2009-07-20 13:52:00,1.2417,1.2418,1.2413,1.2414,263599999.0
2009-07-20 13:53:00,1.24135,1.24155,1.2411,1.2412,368400000.0
2009-07-20 13:54:00,1.24125,1.2413,1.2412,1.2413,221400004.0
2009-07-20 13:55:00,1.2413,1.2417,1.24105,1.2413,131000000.0
2009-07-20 13:56:00,1.2413,1.24155,1.24115,1.2412,281800000.0
2009-07-20 13:57:00,1.24125,1.24145,1.241,1.2411,227600000.0
2009-07-20 13:58:00,1.2411,1.24125,1.24105,1.24115,94600000.0
2009-07-20 13:59:00,1.24115,1.2412,1.24065,1.24075,177000000.0
2009-07-20 14:00:00,1.24075,1.2414,1.24075,1.2414,222800000.0
2009-07-20 14:01:00,1.2412,1.24135,1.24025,1.24055,254800000.0
2009-07-20 14:02:00,1.2407,1.2411,1.2405,1.24075,99400000.0
2009-07-20 14:03:00,1.24075,1.24075,1.24035,1.2404,144600000.0
2009-07-20 14:04:00,1.2404,1.2405,1.23985,1.2403,144600000.0
2009-07-20 14:05:00,1.24045,1.24065,1.24035,1.24055,69000000.0
2009-07-20 14:06:00,1.2406,1.24065,1.24025,1.2404,72600000.0
2009-07-20 14:07:00,1.2404,1.24095,1.2404,1.2408,103200000.0
2009-07-20 14:08:00,1.2406,1.24085,1.24035,1.2404,106200000.0
2009-07-20 14:09:00,1.2405,1.2405,1.2403,1.24035,190800000.0
2009-07-20 14:10:00,1.2404,1.2408,1.24025,1.2408,271800000.0
2009-07-20 14:11:00,1.24075,1.2409,1.24025,1.24025,243600000.0
2009-07-20 14:12:00,1.24025,1.24035,1.23975,1.23985,113800000.0
2009-07-20 14:13:00,1.23985,1.24045,1.2398,1.24045,89400000.0
2009-07-20 14:14:00,1.24045,1.24045,1.2394,1.23995,196200000.0
2009-07-20 14:15:00,1.24,1.24,1.23955,1.23985,155600000.0
2009-07-20 14:16:00,1.2399,1.24,1.2395,1.23965,92400000.0
2009-07-20 14:17:00,1.23965,1.23985,1.23955,1.23985,71600000.0
2009-07-20 14:18:00,1.23985,1.24015,1.23975,1.23995,82000000.0
2009-07-20 14:19:00,1.23995,1.23995,1.23965,1.23985,83800000.0
2009-07-20 14:20:00,1.23985,1.23985,1.23955,1.2398,206400000.0
2009-07-20 14:21:00,1.2398,1.2398,1.2395,1.2396,154000000.0
2009-07-20 14:22:00,1.23965,1.23995,1.2396,1.23975,92400000.0
2009-07-20 14:23:00,1.2399,1.24025,1.23985,1.24015,226600000.0
2009-07-20 14:24:00,1.23995,1.24025,1.2398,1.24,146000000.0
2009-07-20 14:25:00,1.24,1.24035,1.23975,1.2399,182400000.0
2009-07-20 14:26:00,1.2399,1.23995,1.2399,1.2399,64600000.0
2009-07-20 14:27:00,1.2399,1.24005,1.2398,1.2398,73600000.0
2009-07-20 14:28:00,1.2398,1.24,1.23955,1.23975,203000000.0
2009-07-20 14:29:00,1.23975,1.23975,1.2395,1.2395,62000000.0
2009-07-20 14:30:00,1.23955,1.23975,1.2394,1.2394,93400000.0
2009-07-20 14:31:00,1.2395,1.2399,1.2394,1.2397,64200000.0
2009-07-20 14:32:00,1.2397,1.2398,1.2395,1.2398,213200000.0
2009-07-20 14:33:00,1.2398,1.24025,1.23975,1.24005,180000000.0
2009-07-20 14:34:00,1.2401,1.2402,1.23995,1.24,126800000.0
2009-07-20 14:35:00,1.24005,1.2402,1.23965,1.24005,56000000.0
2009-07-20 14:36:00,1.24005,1.2404,1.24005,1.24035,83200000.0
2009-07-20 14:37:00,1.24035,1.24035,1.2395,1.23975,428000000.0
2009-07-20 14:38:00,1.2398,1.2399,1.23945,1.23945,210200000.0
2009-07-20 14:39:00,1.23945,1.2398,1.23945,1.23975,407200000.0
2009-07-20 14:40:00,1.23945,1.2399,1.23945,1.23975,231800000.0
2009-07-20 14:41:00,1.2398,1.23985,1.2397,1.2398,75200000.0
2009-07-20 14:42:00,1.2397,1.2398,1.23955,1.2398,242000000.0
2009-07-20 14:43:00,1.23985,1.24015,1.23965,1.2397,136200000.0
2009-07-20 14:44:00,1.2397,1.2402,1.23955,1.24,113400000.0
2009-07-20 14:45:00,1.23995,1.24005,1.23945,1.23955,218600000.0
2009-07-20 14:46:00,1.2396,1.2397,1.2394,1.2397,126200000.0
2009-07-20 14:47:00,1.2396,1.2397,1.2393,1.2396,60000000.0
2009-07-20 14:48:00,1.23955,1.23965,1.23935,1.23945,81800000.0
2009-07-20 14:49:00,1.23955,1.23975,1.23955,1.23975,87800000.0
2009-07-20 14:50:00,1.23975,1.2398,1.2395,1.23965,214200000.0
2009-07-20 14:51:00,1.23965,1.24,1.23945,1.23945,163800000.0
2009-07-20 14:52:00,1.2395,1.23985,1.23945,1.2397,45200000.0
2009-07-20 14:53:00,1.23975,1.24015,1.2394,1.2397,160000000.0
2009-07-20 14:54:00,1.2398,1.24005,1.23955,1.23995,154200000.0
2009-07-20 14:55:00,1.23995,1.24005,1.2397,1.2397,36600000.0
2009-07-20 14:56:00,1.2397,1.23995,1.2395,1.23985,80200000.0
2009-07-20 14:57:00,1.23995,1.24055,1.23985,1.2405,165000000.0
2009-07-20 14:58:00,1.24055,1.2409,1.2401,1.2407,75800000.0
2009-07-20 14:59:00,1.24055,1.24055,1.23995,1.24025,227800000.0
2009-07-20 15:00:00,1.2403,1.24045,1.2402,1.2404,89600000.0
2009-07-20 15:01:00,1.24045,1.2406,1.2402,1.24035,153600000.0
2009-07-20 15:02:00,1.2404,1.24075,1.24,1.24035,91400000.0
2009-07-20 15:03:00,1.2404,1.24045,1.2398,1.24015,186800000.0
2009-07-20 15:04:00,1.24015,1.24025,1.23975,1.24005,77200000.0
2009-07-20 15:05:00,1.24015,1.2404,1.2399,1.24025,137800000.0
2009-07-20 15:06:00,1.24025,1.2405,1.2402,1.24045,98000000.0
2009-07-20 15:07:00,1.24005,1.2405,1.24005,1.2405,165400000.0
2009-07-20 15:08:00,1.2405,1.24055,1.23995,1.23995,83000000.0
2009-07-20 15:09:00,1.24,1.2402,1.24,1.24005,51400000.0
2009-07-20 15:10:00,1.24005,1.2402,1.24,1.2402,27000000.0
2009-07-20 15:11:00,1.24,1.2403,1.23995,1.24015,80800000.0
2009-07-20 15:12:00,1.24015,1.24025,1.23975,1.2398,113800000.0
2009-07-20 15:13:00,1.2404,1.2404,1.2396,1.23995,173000000.0
2009-07-20 15:14:00,1.24015,1.24045,1.23975,1.2401,122800000.0
2009-07-20 15:15:00,1.2401,1.2403,1.23985,1.2401,176800000.0
2009-07-20 15:16:00,1.2401,1.2401,1.2397,1.2399,103400000.0
2009-07-20 15:17:00,1.2399,1.2399,1.2397,1.2398,76000000.0
2009-07-20 15:18:00,1.2398,1.24025,1.23975,1.23975,199200000.0
2009-07-20 15:19:00,1.2397,1.23995,1.2397,1.23985,68400000.0
2009-07-20 15:20:00,1.24,1.24,1.23955,1.23975,103800000.0
2009-07-20 15:21:00,1.23975,1.2399,1.2395,1.2397,92400000.0
2009-07-20 15:22:00,1.23975,1.24,1.2397,1.2399,38400000.0
2009-07-20 15:23:00,1.23995,1.24015,1.2396,1.2396,213000000.0
2009-07-20 15:24:00,1.23985,1.23995,1.2395,1.23995,103600000.0
2009-07-20 15:25:00,1.23995,1.24015,1.2395,1.23985,200600000.0
2009-07-20 15:26:00,1.2399,1.24,1.23975,1.2398,102200000.0
2009-07-20 15:27:00,1.2398,1.23995,1.23975,1.2398,114000000.0
2009-07-20 15:28:00,1.2398,1.24005,1.23975,1.23995,82000000.0
2009-07-20 15:29:00,1.24005,1.24025,1.23955,1.24025,216200001.0
2009-07-20 15:30:00,1.24025,1.24035,1.2399,1.2402,289800000.0
2009-07-20 15:31:00,1.2401,1.2403,1.2396,1.2402,402600000.0
2009-07-20 15:32:00,1.24015,1.2404,1.2398,1.24005,427000000.0
2009-07-20 15:33:00,1.24015,1.24025,1.23975,1.2399,303400000.0
2009-07-20 15:34:00,1.2399,1.24055,1.23985,1.24015,398399999.0
2009-07-20 15:35:00,1.24025,1.241,1.23985,1.2407,568000000.0
2009-07-20 15:36:00,1.2407,1.24085,1.2403,1.24065,279000000.0
2009-07-20 15:37:00,1.24065,1.2408,1.2401,1.24065,305400000.0
2009-07-20 15:38:00,1.2408,1.2409,1.24015,1.2404,458800000.0
2009-07-20 15:39:00,1.24035,1.2406,1.2401,1.24025,483600000.0
2009-07-20 15:40:00,1.24035,1.24065,1.24025,1.2404,233400000.0
2009-07-20 15:41:00,1.2404,1.24075,1.2403,1.2405,314600000.0
2009-07-20 15:42:00,1.2405,1.2407,1.2401,1.2401,329800000.0
2009-07-20 15:43:00,1.2401,1.24085,1.2399,1.2401,229200000.0
2009-07-20 15:44:00,1.2401,1.2406,1.23995,1.2402,314800000.0
2009-07-20 15:45:00,1.2403,1.2407,1.23995,1.24035,437200000.0
2009-07-20 15:46:00,1.24035,1.24045,1.24005,1.24035,281600000.0
2009-07-20 15:47:00,1.2404,1.2404,1.23995,1.24005,264800000.0
2009-07-20 15:48:00,1.24,1.24035,1.2399,1.2402,293200000.0
2009-07-20 15:49:00,1.24025,1.2405,1.23985,1.23985,299800000.0
2009-07-20 15:50:00,1.2399,1.2402,1.23975,1.2398,397600000.0
2009-07-20 15:51:00,1.2399,1.24005,1.23975,1.2399,269000000.0
2009-07-20 15:52:00,1.2399,1.24045,1.2396,1.2398,351800000.0
2009-07-20 15:53:00,1.23975,1.24035,1.2396,1.2399,464000000.0
2009-07-20 15:54:00,1.2398,1.23995,1.2396,1.23975,250800000.0
2009-07-20 15:55:00,1.2398,1.2405,1.2398,1.2402,384200000.0
2009-07-20 15:56:00,1.24015,1.2406,1.23995,1.24015,387000000.0
2009-07-20 15:57:00,1.2403,1.2403,1.24,1.24015,188200000.0
2009-07-20 15:58:00,1.24015,1.241,1.23995,1.2409,154400000.0
2009-07-20 15:59:00,1.24095,1.24105,1.24025,1.24105,264000000.0
2009-07-20 16:00:00,1.2411,1.2413,1.23995,1.24065,582600000.0
2009-07-20 16:01:00,1.24065,1.24115,1.24045,1.2405,304400000.0
2009-07-20 16:02:00,1.2405,1.24155,1.2405,1.2412,248800000.0
2009-07-20 16:03:00,1.24135,1.24145,1.24075,1.2411,430999999.0
2009-07-20 16:04:00,1.2411,1.24195,1.2411,1.24155,451800000.0
2009-07-20 16:05:00,1.24155,1.24165,1.2414,1.24145,292800000.0
2009-07-20 16:06:00,1.2415,1.24195,1.24135,1.24135,345000000.0
2009-07-20 16:07:00,1.2413,1.2417,1.2411,1.24135,365399999.0
2009-07-20 16:08:00,1.24145,1.24165,1.24105,1.2411,379200000.0
2009-07-20 16:09:00,1.2411,1.2419,1.24095,1.24175,291600000.0
2009-07-20 16:10:00,1.24155,1.24205,1.2412,1.2418,436000000.0
2009-07-20 16:11:00,1.24175,1.2421,1.2416,1.2419,688799999.0
2009-07-20 16:12:00,1.24195,1.24195,1.24135,1.2417,727000000.0
2009-07-20 16:13:00,1.2417,1.24185,1.24115,1.24115,524200000.0
2009-07-20 16:14:00,1.24145,1.2417,1.2411,1.24125,412000000.0
2009-07-20 16:15:00,1.24125,1.2416,1.2411,1.2415,520200000.0
2009-07-20 16:16:00,1.2412,1.24145,1.2412,1.2412,266000000.0
2009-07-20 16:17:00,1.2412,1.2412,1.24095,1.24105,157600000.0
2009-07-20 16:18:00,1.2411,1.2411,1.24085,1.241,108400000.0
2009-07-20 16:19:00,1.2409,1.2411,1.2408,1.24105,140200000.0
2009-07-20 16:20:00,1.24105,1.2414,1.2408,1.241,429000000.0
2009-07-20 16:21:00,1.24105,1.2412,1.2408,1.2409,225600000.0
2009-07-20 16:22:00,1.2409,1.2411,1.2408,1.2409,125800000.0
2009-07-20 16:23:00,1.2409,1.24135,1.24065,1.2413,252800000.0
2009-07-20 16:24:00,1.2413,1.2416,1.2408,1.2408,329600000.0
2009-07-20 16:25:00,1.2409,1.2414,1.24085,1.24125,283000000.0
2009-07-20 16:26:00,1.2412,1.2412,1.24065,1.24085,227800000.0
2009-07-20 16:27:00,1.24085,1.2412,1.24065,1.2409,301400000.0
2009-07-20 16:28:00,1.2409,1.24115,1.24055,1.2408,297000000.0
2009-07-20 16:29:00,1.2408,1.2414,1.2406,1.241,337000000.0
2009-07-20 16:30:00,1.241,1.2413,1.24095,1.24125,354000000.0
2009-07-20 16:31:00,1.24125,1.2419,1.24095,1.24165,245200000.0
2009-07-20 16:32:00,1.2416,1.24205,1.24125,1.24175,290400000.0
2009-07-20 16:33:00,1.24155,1.2422,1.2414,1.2416,199200000.0
2009-07-20 16:34:00,1.24165,1.24195,1.24135,1.2418,314600000.0
2009-07-20 16:35:00,1.2417,1.24205,1.24145,1.2417,389200000.0
2009-07-20 16:36:00,1.2417,1.24215,1.24135,1.24145,431800000.0
2009-07-20 16:37:00,1.2415,1.24155,1.24115,1.2412,407000000.0
2009-07-20 16:38:00,1.2411,1.24135,1.241,1.2411,151000000.0
2009-07-20 16:39:00,1.24105,1.24115,1.24095,1.24095,73200000.0
2009-07-20 16:40:00,1.24095,1.24105,1.2408,1.2409,193200000.0
2009-07-20 16:41:00,1.2409,1.24115,1.2407,1.24075,176800000.0
2009-07-20 16:42:00,1.2408,1.2409,1.2407,1.2408,160800000.0
2009-07-20 16:43:00,1.2407,1.241,1.24065,1.2408,291600000.0
2009-07-20 16:44:00,1.2408,1.2412,1.24065,1.2412,255000000.0
2009-07-20 16:45:00,1.2412,1.2413,1.24065,1.2407,332400000.0
2009-07-20 16:46:00,1.2407,1.24085,1.24045,1.2406,360399999.0
2009-07-20 16:47:00,1.2406,1.24125,1.24045,1.24075,273200000.0
2009-07-20 16:48:00,1.2407,1.2411,1.2407,1.24105,288400000.0
2009-07-20 16:49:00,1.24105,1.24115,1.2408,1.2408,239000000.0
2009-07-20 16:50:00,1.2408,1.24085,1.24065,1.2407,148000000.0
2009-07-20 16:51:00,1.2407,1.24115,1.2406,1.2409,287800000.0
2009-07-20 16:52:00,1.2409,1.24115,1.24075,1.24105,210400000.0
2009-07-20 16:53:00,1.2412,1.2413,1.24095,1.2413,111200000.0
2009-07-20 16:54:00,1.2413,1.2414,1.241,1.2413,196600000.0
2009-07-20 16:55:00,1.2414,1.24155,1.24055,1.24155,332800000.0
2009-07-20 16:56:00,1.24145,1.2418,1.2411,1.24175,225200000.0
2009-07-20 16:57:00,1.24175,1.2419,1.2417,1.2419,257200000.0
2009-07-20 16:58:00,1.24125,1.24185,1.2411,1.24175,247200000.0
2009-07-20 16:59:00,1.2418,1.2425,1.24165,1.24165,310600000.0
2009-07-20 17:00:00,1.2418,1.2424,1.24145,1.24195,184600000.0
2009-07-20 17:01:00,1.2419,1.2419,1.2413,1.24155,140600000.0
2009-07-20 17:02:00,1.24145,1.24165,1.2414,1.24155,160400000.0
2009-07-20 17:03:00,1.2416,1.2417,1.24135,1.2415,183800000.0
2009-07-20 17:04:00,1.24155,1.24185,1.2412,1.2416,225200000.0
2009-07-20 17:05:00,1.2414,1.2414,1.2412,1.2412,129000000.0
2009-07-20 17:06:00,1.2412,1.24135,1.241,1.2412,89600000.0
2009-07-20 17:07:00,1.24095,1.2414,1.2409,1.2411,163600000.0
2009-07-20 17:08:00,1.2411,1.2413,1.24095,1.2413,138000000.0
2009-07-20 17:09:00,1.2413,1.2414,1.2409,1.2413,173200000.0
2009-07-20 17:10:00,1.24135,1.2414,1.2409,1.24105,163400000.0
2009-07-20 17:11:00,1.24105,1.2412,1.2409,1.24115,147800000.0
2009-07-20 17:12:00,1.24115,1.2415,1.2408,1.24115,284600000.0
2009-07-20 17:13:00,1.24135,1.24155,1.2408,1.2413,331000000.0
2009-07-20 17:14:00,1.2413,1.24145,1.24075,1.2409,238000000.0
2009-07-20 17:15:00,1.24095,1.2414,1.24075,1.24095,301200000.0
2009-07-20 17:16:00,1.241,1.24115,1.24075,1.2411,212400000.0
2009-07-20 17:17:00,1.2411,1.24125,1.2408,1.24105,174000000.0
2009-07-20 17:18:00,1.2411,1.2411,1.24065,1.2408,196600000.0
2009-07-20 17:19:00,1.2408,1.24115,1.2407,1.24115,160200000.0
2009-07-20 17:20:00,1.24115,1.24125,1.2408,1.24115,295600000.0
2009-07-20 17:21:00,1.24095,1.24125,1.24095,1.2411,94400000.0
2009-07-20 17:22:00,1.24115,1.2415,1.2411,1.2413,256600000.0
2009-07-20 17:23:00,1.2413,1.24155,1.2411,1.24155,310800000.0
2009-07-20 17:24:00,1.2414,1.2418,1.241,1.24165,273600000.0
2009-07-20 17:25:00,1.24165,1.242,1.24165,1.2419,122200000.0
2009-07-20 17:26:00,1.2419,1.242,1.24175,1.2418,198800000.0
2009-07-20 17:27:00,1.2418,1.2421,1.2412,1.2414,338800000.0
2009-07-20 17:28:00,1.2414,1.24185,1.2413,1.2418,258399999.0
2009-07-20 17:29:00,1.24175,1.2418,1.2411,1.2411,402600000.0
2009-07-20 17:30:00,1.2412,1.24145,1.24105,1.2412,226800000.0
2009-07-20 17:31:00,1.2412,1.24165,1.24115,1.24165,106200000.0
2009-07-20 17:32:00,1.24175,1.24215,1.2413,1.2419,194400000.0
2009-07-20 17:33:00,1.2421,1.24225,1.2414,1.24175,219200000.0
2009-07-20 17:34:00,1.24175,1.24205,1.24135,1.24185,94800000.0
2009-07-20 17:35:00,1.24185,1.2424,1.24185,1.2423,114000000.0
2009-07-20 17:36:00,1.2423,1.2424,1.24175,1.2419,59400000.0
2009-07-20 17:37:00,1.2419,1.242,1.24145,1.2415,199000000.0
2009-07-20 17:38:00,1.2415,1.24165,1.2414,1.2415,110799998.0
2009-07-20 17:39:00,1.2415,1.2419,1.24135,1.2415,453200000.0
2009-07-20 17:40:00,1.2415,1.24165,1.2412,1.2412,125600000.0
2009-07-20 17:41:00,1.2413,1.2413,1.2411,1.2411,55400000.0
2009-07-20 17:42:00,1.2412,1.2412,1.241,1.2411,76200000.0
2009-07-20 17:43:00,1.2411,1.2411,1.241,1.241,102800000.0
2009-07-20 17:44:00,1.2411,1.2412,1.2408,1.2409,247200000.0
2009-07-20 17:45:00,1.241,1.241,1.24085,1.2409,91800000.0
2009-07-20 17:46:00,1.2409,1.2412,1.24085,1.2411,157600000.0
2009-07-20 17:47:00,1.2411,1.2413,1.2408,1.2409,366600000.0
2009-07-20 17:48:00,1.2409,1.2409,1.2408,1.2409,58000000.0
2009-07-20 17:49:00,1.2409,1.24095,1.2408,1.2409,100200000.0
2009-07-20 17:50:00,1.2409,1.2409,1.2408,1.2409,38800000.0
2009-07-20 17:51:00,1.2409,1.2409,1.2407,1.2408,215800000.0
2009-07-20 17:52:00,1.2408,1.2408,1.2407,1.2407,14000000.0
2009-07-20 17:53:00,1.2407,1.24115,1.2407,1.2408,78200000.0
2009-07-20 17:54:00,1.2408,1.2408,1.2407,1.2407,32200000.0
2009-07-20 17:55:00,1.2407,1.2407,1.2406,1.2407,38800000.0
2009-07-20 17:56:00,1.2406,1.2407,1.2406,1.2407,58800000.0
2009-07-20 17:57:00,1.2406,1.24085,1.24055,1.2406,68800000.0
2009-07-20 17:58:00,1.24065,1.2409,1.2405,1.2406,92200000.0
2009-07-20 17:59:00,1.2406,1.24085,1.24055,1.2408,207600000.0
2009-07-20 18:00:00,1.24075,1.2409,1.24045,1.2409,270000000.0
2009-07-20 18:01:00,1.24075,1.2412,1.2403,1.24055,291000000.0
2009-07-20 18:02:00,1.2406,1.2415,1.2406,1.2413,388000000.0
2009-07-20 18:03:00,1.2412,1.2412,1.2406,1.2409,119000000.0
2009-07-20 18:04:00,1.241,1.24115,1.24065,1.2409,206400000.0
2009-07-20 18:05:00,1.241,1.24125,1.2407,1.2411,284400000.0
2009-07-20 18:06:00,1.24115,1.24155,1.2411,1.2413,242200000.0
2009-07-20 18:07:00,1.2413,1.24165,1.24115,1.2413,244200000.0
2009-07-20 18:08:00,1.24135,1.24135,1.24135,1.24135,16000000.0
2009-07-20 18:09:00,1.24115,1.24125,1.24095,1.2412,94400000.0
2009-07-20 18:10:00,1.24125,1.24135,1.2411,1.2413,140600000.0
2009-07-20 18:11:00,1.2412,1.2414,1.2411,1.2414,105200000.0
2009-07-20 18:12:00,1.24145,1.2416,1.2413,1.2415,157800000.0
2009-07-20 18:13:00,1.2415,1.2421,1.24075,1.24205,532600000.0
2009-07-20 18:14:00,1.242,1.24215,1.2411,1.24125,282000000.0
2009-07-20 18:15:00,1.2413,1.24135,1.24095,1.24095,172000000.0
2009-07-20 18:16:00,1.24095,1.2412,1.24095,1.2412,160000000.0
2009-07-20 18:17:00,1.2412,1.2419,1.2412,1.24155,263200000.0
2009-07-20 18:18:00,1.2417,1.2418,1.24135,1.2417,282200000.0
2009-07-20 18:19:00,1.24175,1.2421,1.24165,1.242,198200000.0
2009-07-20 18:20:00,1.24235,1.24265,1.2411,1.2412,293200000.0
2009-07-20 18:21:00,1.24115,1.2417,1.2411,1.24165,205400000.0
2009-07-20 18:22:00,1.2417,1.24175,1.2413,1.24155,228000000.0
2009-07-20 18:23:00,1.2418,1.2421,1.2413,1.24145,227200000.0
2009-07-20 18:24:00,1.24155,1.2419,1.24125,1.2418,151800000.0
2009-07-20 18:25:00,1.24165,1.2419,1.24125,1.2415,137000000.0
2009-07-20 18:26:00,1.2415,1.242,1.2415,1.2419,133800000.0
2009-07-20 18:27:00,1.24185,1.24185,1.24155,1.2417,148600000.0
2009-07-20 18:28:00,1.2417,1.24215,1.2417,1.242,132599999.0
2009-07-20 18:29:00,1.2416,1.2419,1.24125,1.2414,104800000.0
2009-07-20 18:30:00,1.24145,1.24175,1.2414,1.24175,192000000.0
2009-07-20 18:31:00,1.2418,1.24195,1.2416,1.24165,144000000.0
2009-07-20 18:32:00,1.2418,1.24185,1.24135,1.24185,152800000.0
2009-07-20 18:33:00,1.24185,1.24205,1.24165,1.24205,91400000.0
2009-07-20 18:34:00,1.24205,1.2423,1.2413,1.2415,192800000.0
2009-07-20 18:35:00,1.2415,1.24175,1.24125,1.24175,416400000.0
2009-07-20 18:36:00,1.2417,1.24185,1.2417,1.24175,147800000.0
2009-07-20 18:37:00,1.2418,1.24215,1.2417,1.242,283600000.0
2009-07-20 18:38:00,1.24205,1.24205,1.2416,1.24175,350000000.0
2009-07-20 18:39:00,1.24175,1.24195,1.2416,1.2419,355399999.0
2009-07-20 18:40:00,1.2418,1.2419,1.2418,1.2418,75800000.0
2009-07-20 18:41:00,1.2418,1.242,1.2418,1.24185,79600000.0
2009-07-20 18:42:00,1.24185,1.2422,1.24175,1.2422,91400000.0
2009-07-20 18:43:00,1.2422,1.24245,1.2419,1.24235,188000000.0
2009-07-20 18:44:00,1.2424,1.24255,1.24235,1.24245,137800000.0
2009-07-20 18:45:00,1.24245,1.24255,1.2423,1.2424,96600000.0
2009-07-20 18:46:00,1.2424,1.2424,1.2424,1.2424,3200000.0
2009-07-20 18:47:00,1.2424,1.24265,1.242,1.2422,142400000.0
2009-07-20 18:48:00,1.2422,1.2422,1.2418,1.24195,186400000.0
2009-07-20 18:49:00,1.2419,1.24195,1.24165,1.24185,229600000.0
2009-07-20 18:50:00,1.2419,1.2419,1.24175,1.2419,75400000.0
2009-07-20 18:51:00,1.24195,1.242,1.24175,1.2419,191000000.0
2009-07-20 18:52:00,1.24205,1.24215,1.242,1.242,70800000.0
2009-07-20 18:53:00,1.2419,1.24225,1.2419,1.24215,107200000.0
2009-07-20 18:54:00,1.24215,1.2423,1.2421,1.2423,43600000.0
2009-07-20 18:55:00,1.2423,1.2428,1.2423,1.24265,190600000.0
2009-07-20 18:56:00,1.2426,1.2426,1.24195,1.24195,174400000.0
2009-07-20 18:57:00,1.24195,1.24195,1.24175,1.2419,54600000.0
2009-07-20 18:58:00,1.2419,1.2419,1.24165,1.24165,28200000.0
2009-07-20 18:59:00,1.24165,1.2424,1.2415,1.24175,321800000.0
2009-07-20 19:00:00,1.24165,1.2418,1.24165,1.24175,176000000.0
2009-07-20 19:01:00,1.24175,1.2419,1.2415,1.2417,184400000.0
2009-07-20 19:02:00,1.2417,1.2417,1.2415,1.2415,16800000.0
2009-07-20 19:03:00,1.2414,1.2414,1.2413,1.2414,28200000.0
2009-07-20 19:04:00,1.24135,1.2416,1.24135,1.2414,97800000.0
2009-07-20 19:05:00,1.2414,1.2414,1.24115,1.2413,61000000.0
2009-07-20 19:06:00,1.2413,1.2413,1.24125,1.2413,31400000.0
2009-07-20 19:07:00,1.24125,1.24125,1.24125,1.24125,8000000.0
2009-07-20 19:08:00,1.2412,1.2412,1.2411,1.24115,39000000.0
2009-07-20 19:09:00,1.2411,1.2411,1.2411,1.2411,26800000.0
2009-07-20 19:10:00,1.2412,1.24125,1.24105,1.24125,79200000.0
2009-07-20 19:11:00,1.24135,1.24135,1.24125,1.24125,24000000.0
2009-07-20 19:12:00,1.2413,1.2414,1.2411,1.2411,88000000.0
2009-07-20 19:13:00,1.2411,1.2412,1.2411,1.2412,32400000.0
2009-07-20 19:14:00,1.2412,1.2412,1.241,1.2411,66200000.0
2009-07-20 19:15:00,1.2411,1.24115,1.241,1.2411,240400000.0
2009-07-20 19:16:00,1.241,1.24105,1.2409,1.24105,127000000.0
2009-07-20 19:17:00,1.24115,1.2414,1.2411,1.2411,140800000.0
2009-07-20 19:18:00,1.241,1.241,1.2409,1.241,80600000.0
2009-07-20 19:19:00,1.241,1.2411,1.24075,1.2409,130000000.0
2009-07-20 19:20:00,1.2409,1.24105,1.2408,1.2409,107600000.0
2009-07-20 19:21:00,1.241,1.2412,1.24075,1.24085,100400000.0
2009-07-20 19:22:00,1.24085,1.24135,1.24085,1.24135,49400000.0
2009-07-20 19:23:00,1.24125,1.24125,1.24105,1.2412,64600000.0
2009-07-20 19:24:00,1.24125,1.24125,1.24065,1.24075,93800000.0
2009-07-20 19:25:00,1.24075,1.24115,1.24065,1.2409,103800000.0
2009-07-20 19:26:00,1.2409,1.24115,1.24075,1.24095,120800000.0
2009-07-20 19:27:00,1.24105,1.2412,1.24095,1.24105,102400000.0
2009-07-20 19:28:00,1.2411,1.24125,1.24085,1.24095,105400000.0
2009-07-20 19:29:00,1.24115,1.24115,1.2409,1.2409,94600000.0
2009-07-20 19:30:00,1.24095,1.24105,1.2409,1.24105,106800000.0
2009-07-20 19:31:00,1.24105,1.2411,1.24095,1.24095,41800000.0
2009-07-20 19:32:00,1.24095,1.24105,1.24075,1.2408,79600000.0
2009-07-20 19:33:00,1.2408,1.24095,1.2407,1.24075,82000000.0
2009-07-20 19:34:00,1.2408,1.24125,1.24075,1.2412,97000000.0
2009-07-20 19:35:00,1.2411,1.2411,1.24065,1.2409,160200000.0
2009-07-20 19:36:00,1.24095,1.24105,1.24075,1.2409,280399999.0
2009-07-20 19:37:00,1.2409,1.24135,1.2408,1.2408,392799998.0
2009-07-20 19:38:00,1.24085,1.2409,1.2408,1.2409,91000000.0
2009-07-20 19:39:00,1.2409,1.2409,1.2408,1.2408,18200000.0
2009-07-20 19:40:00,1.2407,1.2415,1.2407,1.2408,156600000.0
2009-07-20 19:41:00,1.24085,1.24085,1.24085,1.24085,16000000.0
2009-07-20 19:42:00,1.2411,1.2411,1.2409,1.24095,138600000.0
2009-07-20 19:43:00,1.24095,1.24095,1.2407,1.24095,151200000.0
2009-07-20 19:44:00,1.24095,1.24105,1.24075,1.24085,114000000.0
2009-07-20 19:45:00,1.2409,1.2409,1.2408,1.2408,78999999.0
2009-07-20 19:46:00,1.2408,1.24155,1.2408,1.24155,230800000.0
2009-07-20 19:47:00,1.24155,1.2423,1.2408,1.2422,198800000.0
2009-07-20 19:48:00,1.24225,1.2424,1.24205,1.2423,113800000.0
2009-07-20 19:49:00,1.2423,1.2423,1.2422,1.2423,45600000.0
2009-07-20 19:50:00,1.24225,1.24225,1.2419,1.2419,53200000.0
2009-07-20 19:51:00,1.2418,1.2418,1.2413,1.2413,44200000.0
2009-07-20 19:52:00,1.24135,1.2418,1.24135,1.24175,115800000.0
2009-07-20 19:53:00,1.24165,1.24195,1.24165,1.24165,111200000.0
2009-07-20 19:54:00,1.2415,1.24175,1.2415,1.24165,47400000.0
2009-07-20 19:55:00,1.24165,1.24195,1.2415,1.24195,162400000.0
2009-07-20 19:56:00,1.24195,1.242,1.24155,1.2418,102600000.0
2009-07-20 19:57:00,1.24155,1.24175,1.2414,1.2415,269200000.0
2009-07-20 19:58:00,1.24145,1.24155,1.2414,1.2414,41400000.0
2009-07-20 19:59:00,1.2415,1.2415,1.2414,1.2414,16800000.0
2009-07-20 20:00:00,1.2414,1.2414,1.2413,1.2413,56000000.0
2009-07-20 20:01:00,1.2412,1.2413,1.2412,1.2413,18800000.0
2009-07-20 20:02:00,1.2413,1.24165,1.2413,1.24165,36200000.0
2009-07-20 20:03:00,1.2417,1.24185,1.24145,1.2416,152000000.0
2009-07-20 20:04:00,1.24155,1.2416,1.24155,1.24155,32000000.0
2009-07-20 20:05:00,1.2414,1.24155,1.2413,1.24135,65400000.0
2009-07-20 20:06:00,1.24135,1.2415,1.24125,1.24135,135600000.0
2009-07-20 20:07:00,1.2412,1.24195,1.2412,1.2419,161000000.0
2009-07-20 20:08:00,1.24195,1.2422,1.24165,1.24165,288200000.0
2009-07-20 20:09:00,1.2417,1.2417,1.2415,1.24155,75800000.0
2009-07-20 20:10:00,1.24165,1.242,1.24165,1.24195,150200000.0
2009-07-20 20:11:00,1.2426,1.243,1.2421,1.2423,194800000.0
2009-07-20 20:12:00,1.2423,1.2423,1.24155,1.24195,267000000.0
2009-07-20 20:13:00,1.2419,1.24195,1.2418,1.2418,60600000.0
2009-07-20 20:14:00,1.2417,1.2417,1.2416,1.2416,64000000.0
2009-07-20 20:15:00,1.2417,1.2417,1.24155,1.2416,58000000.0
2009-07-20 20:16:00,1.2416,1.2416,1.2415,1.2415,54600000.0
2009-07-20 20:17:00,1.2415,1.242,1.2415,1.242,31000000.0
2009-07-20 20:18:00,1.242,1.242,1.242,1.242,32000000.0
2009-07-20 20:19:00,1.242,1.242,1.242,1.242,17600000.0
2009-07-20 20:20:00,1.242,1.242,1.242,1.242,43200000.0
2009-07-20 20:21:00,1.242,1.242,1.242,1.242,36800000.0
2009-07-20 20:22:00,1.242,1.242,1.242,1.242,35200000.0
2009-07-20 20:23:00,1.242,1.242,1.242,1.242,17600000.0
2009-07-20 20:24:00,1.242,1.242,1.242,1.242,28800000.0
2009-07-20 20:25:00,1.242,1.242,1.242,1.242,41600000.0
2009-07-20 20:26:00,1.242,1.242,1.242,1.242,19200000.0
2009-07-20 20:27:00,1.242,1.242,1.242,1.242,32000000.0
2009-07-20 20:28:00,1.242,1.242,1.24145,1.2417,49800000.0
2009-07-20 20:29:00,1.2417,1.24205,1.2417,1.24205,35800000.0
2009-07-20 20:30:00,1.2421,1.2423,1.24185,1.242,188000000.0
2009-07-20 20:31:00,1.24205,1.24245,1.2416,1.24195,303000000.0
2009-07-20 20:32:00,1.24225,1.2436,1.242,1.24325,672200000.0
2009-07-20 20:33:00,1.2431,1.24325,1.2428,1.24285,926000000.0
2009-07-20 20:34:00,1.24265,1.24295,1.2425,1.24255,1105400000.0
2009-07-20 20:35:00,1.24255,1.2427,1.2424,1.2427,537400000.0
2009-07-20 20:36:00,1.2427,1.24345,1.24265,1.24325,789800000.0
2009-07-20 20:37:00,1.24325,1.2433,1.2426,1.24265,715600000.0
2009-07-20 20:38:00,1.24265,1.2428,1.24245,1.2425,1734600000.0
2009-07-20 20:39:00,1.2425,1.2425,1.2425,1.2425,513200000.0
2009-07-20 20:40:00,1.2424,1.24275,1.2424,1.2425,103400000.0
2009-07-20 20:41:00,1.2424,1.2424,1.2423,1.2424,13400000.0
2009-07-20 20:42:00,1.2424,1.2424,1.24195,1.2422,31000000.0
2009-07-20 20:43:00,1.2423,1.24245,1.24215,1.2423,147800000.0
2009-07-20 20:44:00,1.2423,1.2427,1.24225,1.24225,236000000.0
2009-07-20 20:45:00,1.2423,1.2427,1.2421,1.24225,214800000.0
2009-07-20 20:46:00,1.2423,1.2427,1.24195,1.2422,149200000.0
2009-07-20 20:47:00,1.2422,1.2422,1.2411,1.2412,72200000.0
2009-07-20 20:48:00,1.2412,1.2416,1.2412,1.24155,96600000.0
2009-07-20 20:49:00,1.24145,1.24145,1.24145,1.24145,72400000.0
2009-07-20 20:50:00,1.24145,1.2416,1.2414,1.24155,78000000.0
2009-07-20 20:51:00,1.24155,1.2416,1.2414,1.2414,73600000.0
2009-07-20 20:52:00,1.24145,1.24145,1.24135,1.24145,52000000.0
2009-07-20 20:53:00,1.24175,1.24195,1.24175,1.24195,26000000.0
2009-07-20 20:54:00,1.2415,1.2417,1.2415,1.24155,29000000.0
2009-07-20 20:55:00,1.2416,1.24195,1.24155,1.2416,113000000.0
2009-07-20 20:56:00,1.24155,1.24155,1.2408,1.2409,92600000.0
2009-07-20 20:57:00,1.24095,1.24145,1.24095,1.2412,109600000.0
2009-07-20 20:58:00,1.24115,1.24125,1.2408,1.241,135800000.0
2009-07-20 20:59:00,1.241,1.2412,1.241,1.24115,85600000.0
2009-07-20 21:00:00,1.24115,1.24115,1.24065,1.24085,130400000.0
2009-07-20 21:01:00,1.24085,1.24105,1.2405,1.2405,122600000.0
2009-07-20 21:02:00,1.24055,1.24105,1.2405,1.241,99800000.0
2009-07-20 21:03:00,1.241,1.2413,1.24095,1.2412,117400000.0
2009-07-20 21:04:00,1.241,1.24165,1.241,1.24145,221800000.0
2009-07-20 21:05:00,1.24155,1.24195,1.241,1.24145,148800000.0
2009-07-20 21:06:00,1.2415,1.24255,1.2415,1.2423,338200000.0
2009-07-20 21:07:00,1.2421,1.24215,1.2403,1.2413,128800000.0
2009-07-20 21:08:00,1.2415,1.24205,1.2415,1.24185,60800000.0
2009-07-20 21:09:00,1.2419,1.2421,1.2417,1.2418,153600000.0
2009-07-20 21:10:00,1.24185,1.24255,1.24185,1.2423,60800000.0
2009-07-20 21:11:00,1.2423,1.2423,1.24185,1.24195,51200000.0
2009-07-20 21:12:00,1.24195,1.24195,1.24135,1.2416,112000000.0
2009-07-20 21:13:00,1.2416,1.24185,1.2416,1.24185,21600000.0
2009-07-20 21:14:00,1.24185,1.24195,1.24135,1.2419,89800000.0
2009-07-20 21:15:00,1.2419,1.24195,1.24145,1.24145,73600000.0
2009-07-20 21:16:00,1.24145,1.24145,1.2412,1.2414,49600000.0
2009-07-20 21:17:00,1.24155,1.2416,1.2411,1.24135,184600000.0
2009-07-20 21:18:00,1.2414,1.24155,1.24115,1.2414,170000000.0
2009-07-20 21:19:00,1.24155,1.2416,1.24075,1.24075,220600000.0
2009-07-20 21:20:00,1.24075,1.2411,1.2407,1.24095,174600000.0
2009-07-20 21:21:00,1.24095,1.2414,1.24075,1.2414,192400000.0
2009-07-20 21:22:00,1.2414,1.2414,1.2414,1.2414,22400000.0
2009-07-20 21:23:00,1.2414,1.24175,1.24135,1.24175,132200000.0
2009-07-20 21:24:00,1.2419,1.24205,1.24125,1.24175,73400000.0
2009-07-20 21:25:00,1.2417,1.2417,1.2414,1.24155,63000000.0
2009-07-20 21:26:00,1.24145,1.24155,1.2413,1.2414,93800000.0
2009-07-20 21:27:00,1.2414,1.2418,1.24115,1.2416,75800000.0
2009-07-20 21:28:00,1.24175,1.24175,1.24155,1.24155,27200000.0
2009-07-20 21:29:00,1.24155,1.24155,1.2413,1.2414,85400000.0
2009-07-20 21:30:00,1.2414,1.24185,1.2414,1.24175,61600000.0
2009-07-20 21:31:00,1.24175,1.242,1.24175,1.242,40600000.0
2009-07-20 21:32:00,1.24165,1.24205,1.24125,1.24125,56600000.0
2009-07-20 21:33:00,1.24135,1.2415,1.2404,1.2415,109200000.0
2009-07-20 21:34:00,1.2413,1.2414,1.2406,1.24075,115000000.0
2009-07-20 21:35:00,1.24125,1.24145,1.2405,1.2409,98600000.0
2009-07-20 21:36:00,1.2409,1.241,1.2405,1.241,69200000.0
2009-07-20 21:37:00,1.241,1.2415,1.24035,1.24115,84200000.0
2009-07-20 21:38:00,1.2411,1.2414,1.24015,1.24015,44000000.0
2009-07-20 21:39:00,1.2406,1.2409,1.2406,1.2409,21000000.0
2009-07-20 21:40:00,1.24095,1.24105,1.2402,1.24055,72600000.0
2009-07-20 21:41:00,1.24055,1.2406,1.24005,1.24005,54000000.0
2009-07-20 21:42:00,1.2402,1.24055,1.23995,1.24045,201000000.0
2009-07-20 21:43:00,1.2405,1.24075,1.24045,1.24065,230400000.0
2009-07-20 21:44:00,1.24065,1.2407,1.2402,1.2402,307400000.0
2009-07-20 21:45:00,1.2402,1.2404,1.2402,1.24025,174600000.0
2009-07-20 21:46:00,1.24025,1.2414,1.24025,1.2412,161200000.0
2009-07-20 21:47:00,1.24125,1.2415,1.24125,1.2415,46400000.0
2009-07-20 21:48:00,1.2415,1.24175,1.2415,1.24175,19200000.0
2009-07-20 21:49:00,1.24175,1.2421,1.24175,1.24185,129800000.0
2009-07-20 21:50:00,1.24185,1.24205,1.24165,1.24165,125600000.0
2009-07-20 21:51:00,1.2417,1.2425,1.24155,1.24215,379800000.0
2009-07-20 21:52:00,1.2423,1.24235,1.24205,1.2422,96000000.0
2009-07-20 21:53:00,1.2421,1.2423,1.2419,1.2422,186400000.0
2009-07-20 21:54:00,1.2422,1.2425,1.2422,1.2425,252600000.0
2009-07-20 21:55:00,1.2425,1.2425,1.2416,1.2418,189000000.0
2009-07-20 21:56:00,1.2418,1.2422,1.24145,1.24175,574000000.0
2009-07-20 21:57:00,1.24175,1.24185,1.24175,1.24175,49600000.0
2009-07-20 21:58:00,1.24175,1.2422,1.24125,1.2422,148800000.0
2009-07-20 21:59:00,1.2422,1.2423,1.2417,1.24205,156000000.0
2009-07-20 22:00:00,1.242,1.2422,1.2412,1.24195,1016200000.0
2009-07-20 22:01:00,1.24195,1.24245,1.2417,1.24225,802200001.0
2009-07-20 22:02:00,1.24165,1.24165,1.241,1.2415,58400000.0
2009-07-20 22:03:00,1.2418,1.24185,1.2415,1.2415,44800000.0
2009-07-20 22:04:00,1.24195,1.2422,1.24115,1.24175,83800000.0
2009-07-20 22:05:00,1.2417,1.24205,1.2417,1.24205,55800000.0
2009-07-20 22:06:00,1.24205,1.2421,1.24195,1.24205,167000000.0
2009-07-20 22:07:00,1.24195,1.24195,1.2413,1.2414,860400008.0
2009-07-20 22:08:00,1.24145,1.24235,1.24145,1.2419,365200000.0
2009-07-20 22:09:00,1.2419,1.2419,1.2419,1.2419,947600000.0
2009-07-20 22:10:00,1.2419,1.24225,1.24185,1.24215,67400000.0
2009-07-20 22:11:00,1.24225,1.2424,1.24185,1.24195,56000000.0
2009-07-20 22:12:00,1.24195,1.2426,1.24185,1.24225,178800000.0
2009-07-20 22:13:00,1.24235,1.24235,1.2413,1.2413,48400000.0
2009-07-20 22:14:00,1.24145,1.24225,1.24145,1.2419,133600000.0
2009-07-20 22:15:00,1.2419,1.24225,1.2419,1.2422,40000000.0
2009-07-20 22:16:00,1.2422,1.24225,1.24205,1.24205,29800000.0
2009-07-20 22:17:00,1.24205,1.24215,1.24205,1.24215,2200000.0
2009-07-20 22:18:00,1.2424,1.24255,1.242,1.2421,68000000.0
2009-07-20 22:19:00,1.24175,1.2421,1.24175,1.2421,28400000.0
2009-07-20 22:20:00,1.24215,1.24215,1.24215,1.24215,2400000.0
2009-07-20 22:21:00,1.24225,1.24225,1.24225,1.24225,2400000.0
2009-07-20 22:22:00,1.24215,1.24215,1.24115,1.24115,76200000.0
2009-07-20 22:23:00,1.2413,1.2414,1.24095,1.2414,51000000.0
2009-07-20 22:24:00,1.2413,1.2413,1.2409,1.2411,89800000.0
2009-07-20 22:25:00,1.241,1.2416,1.24095,1.2416,206000000.0
2009-07-20 22:26:00,1.24185,1.2422,1.2415,1.2422,62600000.0
2009-07-20 22:27:00,1.2422,1.24225,1.2419,1.2421,348000000.0
2009-07-20 22:28:00,1.2421,1.2426,1.24195,1.24195,632200000.0
2009-07-20 22:29:00,1.24215,1.2428,1.24185,1.24205,240600000.0
2009-07-20 22:30:00,1.24205,1.24205,1.24015,1.2407,183600000.0
2009-07-20 22:31:00,1.24075,1.2413,1.24055,1.24085,144400000.0
2009-07-20 22:32:00,1.2409,1.24165,1.2409,1.24165,10000000.0
2009-07-20 22:33:00,1.2418,1.2418,1.24105,1.24135,47200000.0
2009-07-20 22:34:00,1.2414,1.24165,1.2413,1.24165,52000000.0
2009-07-20 22:35:00,1.2417,1.2421,1.24125,1.2414,64000000.0
2009-07-20 22:36:00,1.2415,1.2417,1.2412,1.2414,191400000.0
2009-07-20 22:37:00,1.2412,1.24125,1.2407,1.2407,94000000.0
2009-07-20 22:38:00,1.2408,1.24115,1.2408,1.2409,47400000.0
2009-07-20 22:39:00,1.2409,1.2413,1.2409,1.2411,18200000.0
2009-07-20 22:40:00,1.2411,1.2412,1.24095,1.241,32200000.0
2009-07-20 22:41:00,1.241,1.2411,1.2408,1.241,83200000.0
2009-07-20 22:42:00,1.241,1.2414,1.24035,1.2414,148800000.0
2009-07-20 22:43:00,1.2415,1.24175,1.24115,1.24115,59800000.0
2009-07-20 22:44:00,1.24125,1.2413,1.24125,1.2413,20400000.0
2009-07-20 22:45:00,1.2413,1.24205,1.2413,1.24205,127200000.0
2009-07-20 22:46:00,1.2417,1.2417,1.2408,1.24145,87400000.0
2009-07-20 22:47:00,1.2413,1.24175,1.24115,1.24175,98800000.0
2009-07-20 22:48:00,1.24165,1.2423,1.2413,1.24225,109600000.0
2009-07-20 22:49:00,1.24225,1.24225,1.2404,1.2406,104800000.0
2009-07-20 22:50:00,1.2408,1.24145,1.2408,1.24145,37000000.0
2009-07-20 22:51:00,1.2412,1.24165,1.24065,1.24165,185400000.0
2009-07-20 22:52:00,1.24165,1.24165,1.24155,1.2416,47400000.0
2009-07-20 22:53:00,1.2416,1.2416,1.24125,1.2415,83800000.0
2009-07-20 22:54:00,1.24135,1.24145,1.2412,1.2414,45000000.0
2009-07-20 22:55:00,1.2414,1.2414,1.2405,1.2405,80400000.0
2009-07-20 22:56:00,1.24065,1.24105,1.2402,1.24105,78200000.0
2009-07-20 22:57:00,1.24115,1.24155,1.24045,1.24045,240400000.0
2009-07-20 22:58:00,1.24055,1.241,1.24055,1.24095,31200000.0
2009-07-20 22:59:00,1.241,1.24135,1.2408,1.24125,51600000.0
2009-07-20 23:00:00,1.24135,1.24135,1.24115,1.2412,9000000.0
2009-07-20 23:01:00,1.24125,1.2414,1.24125,1.2414,4000000.0
2009-07-20 23:02:00,1.2415,1.2415,1.2415,1.2415,19000000.0
2009-07-20 23:03:00,1.2415,1.2415,1.2414,1.2414,11400000.0
2009-07-20 23:04:00,1.24115,1.2416,1.24115,1.2416,32200000.0
2009-07-20 23:05:00,1.24155,1.2416,1.24155,1.2416,16800000.0
2009-07-20 23:06:00,1.2416,1.24175,1.2412,1.2416,79000000.0
2009-07-20 23:07:00,1.24165,1.24185,1.24125,1.24185,113200000.0
2009-07-20 23:08:00,1.24185,1.24215,1.24125,1.24125,88200000.0
2009-07-20 23:09:00,1.2414,1.24205,1.24025,1.24185,232000000.0
2009-07-20 23:10:00,1.2412,1.2419,1.2408,1.2419,110000000.0
2009-07-20 23:11:00,1.2415,1.24225,1.2406,1.24225,529600000.0
2009-07-20 23:12:00,1.24225,1.24225,1.24195,1.242,334600000.0
2009-07-20 23:13:00,1.242,1.242,1.24115,1.2419,191400000.0
2009-07-20 23:14:00,1.24205,1.24225,1.2418,1.2421,264400000.0
2009-07-20 23:15:00,1.2421,1.2426,1.24205,1.2421,992200000.0
2009-07-20 23:16:00,1.2421,1.2421,1.2416,1.24165,388800000.0
2009-07-20 23:17:00,1.24165,1.2421,1.24165,1.24205,53200000.0
2009-07-20 23:18:00,1.24205,1.2424,1.2407,1.24215,275600000.0
2009-07-20 23:19:00,1.24215,1.24225,1.2406,1.24075,154800000.0
2009-07-20 23:20:00,1.24075,1.2419,1.24075,1.24155,100000000.0
2009-07-20 23:21:00,1.24155,1.24155,1.24145,1.24145,18400000.0
2009-07-20 23:22:00,1.2415,1.2415,1.24145,1.24145,24200000.0
2009-07-20 23:23:00,1.24145,1.24145,1.2413,1.2413,84600000.0
2009-07-20 23:24:00,1.2414,1.2414,1.23955,1.2397,114200000.0
2009-07-20 23:25:00,1.23975,1.2412,1.2396,1.2406,160000000.0
2009-07-20 23:26:00,1.2406,1.2406,1.2406,1.2406,3200000.0
2009-07-20 23:27:00,1.2406,1.24075,1.2403,1.24075,107200000.0
2009-07-20 23:28:00,1.24075,1.24075,1.24055,1.24075,57000000.0
2009-07-20 23:29:00,1.24085,1.24095,1.24085,1.24095,16000000.0
2009-07-20 23:30:00,1.24005,1.24005,1.24005,1.24005,12800000.0
2009-07-20 23:31:00,1.24095,1.24095,1.2407,1.24075,12800000.0
2009-07-20 23:32:00,1.24075,1.241,1.2406,1.2406,36800000.0
2009-07-20 23:33:00,1.2408,1.24105,1.24035,1.2408,185600000.0
2009-07-20 23:34:00,1.2408,1.24095,1.2404,1.24085,93000000.0
2009-07-20 23:35:00,1.24095,1.24105,1.24095,1.24105,52600000.0
2009-07-20 23:36:00,1.24105,1.24105,1.24105,1.24105,3800000.0
2009-07-20 23:37:00,1.24105,1.24115,1.24105,1.24115,53600000.0
2009-07-20 23:38:00,1.2413,1.2416,1.2413,1.2416,41800000.0
2009-07-20 23:39:00,1.2415,1.2416,1.24135,1.2415,39800000.0
2009-07-20 23:40:00,1.24155,1.24155,1.24145,1.24145,11400000.0
2009-07-20 23:41:00,1.24145,1.24145,1.24145,1.24145,3800000.0
2009-07-20 23:43:00,1.24038,1.24038,1.24038,1.24038,3800000.0
2009-07-20 23:44:00,1.24155,1.24155,1.24155,1.24155,3800000.0
2009-07-20 23:45:00,1.24155,1.24155,1.24145,1.24145,22200000.0
2009-07-20 23:46:00,1.24145,1.24145,1.24145,1.24145,3800000.0
2009-07-20 23:47:00,1.24035,1.24035,1.24027,1.24027,28600000.0
2009-07-20 23:48:00,1.24155,1.24155,1.24125,1.24125,28600000.0
2009-07-20 23:49:00,1.24125,1.24135,1.2409,1.2411,106800000.0
2009-07-20 23:50:00,1.2411,1.2411,1.2411,1.2411,3800000.0
2009-07-20 23:51:00,1.2412,1.2413,1.24095,1.2413,47800000.0
2009-07-20 23:52:00,1.24135,1.2414,1.24135,1.2414,24200000.0
2009-07-20 23:53:00,1.2413,1.24135,1.2407,1.2407,87200000.0
2009-07-20 23:54:00,1.2408,1.2409,1.2408,1.2409,19200000.0
2009-07-20 23:55:00,1.241,1.24115,1.241,1.24115,18200000.0
2009-07-20 23:56:00,1.24011,1.24011,1.24008,1.24008,73800000.0
2009-07-20 23:57:00,1.2401,1.2401,1.2401,1.2401,73800000.0
2009-07-20 23:59:00,1.24006,1.24006,1.24006,1.24006,73800000.0
2009-07-21 00:00:00,1.24115,1.24115,1.24095,1.2411,73800000.0
2009-07-21 00:01:00,1.2411,1.2413,1.241,1.24125,125000000.0
2009-07-21 00:02:00,1.2412,1.2412,1.2407,1.241,74800000.0
2009-07-21 00:03:00,1.2407,1.2407,1.2386,1.23895,242150000.0
2009-07-21 00:04:00,1.2391,1.2405,1.2391,1.2405,261000000.0
2009-07-21 00:05:00,1.2405,1.24085,1.2403,1.2407,188000000.0
2009-07-21 00:06:00,1.24055,1.2411,1.24055,1.24085,186400000.0
2009-07-21 00:07:00,1.24065,1.241,1.2406,1.24065,100600000.0
2009-07-21 00:08:00,1.24055,1.24065,1.2404,1.24055,75400000.0
2009-07-21 00:09:00,1.24045,1.2407,1.2391,1.23995,95800000.0
2009-07-21 00:10:00,1.2401,1.2407,1.2401,1.2404,122000000.0
2009-07-21 00:11:00,1.2403,1.2406,1.24,1.24035,13600000.0
2009-07-21 00:12:00,1.24045,1.24085,1.2402,1.24035,113200000.0
2009-07-21 00:13:00,1.2404,1.2411,1.23975,1.2408,147200000.0
2009-07-21 00:14:00,1.241,1.241,1.24075,1.241,23400000.0
2009-07-21 00:15:00,1.241,1.24115,1.241,1.24115,16000000.0
2009-07-21 00:16:00,1.24067,1.2407,1.2404,1.24045,115600000.0
2009-07-21 00:17:00,1.24045,1.24092,1.24041,1.24059,78800000.0
2009-07-21 00:18:00,1.24085,1.24085,1.24,1.24015,50400000.0
2009-07-21 00:19:00,1.2402,1.2402,1.2402,1.2402,3200000.0
2009-07-21 00:20:00,1.2402,1.24035,1.24,1.24035,23000000.0
2009-07-21 00:21:00,1.24035,1.24035,1.24035,1.24035,3200000.0
2009-07-21 00:22:00,1.24035,1.24035,1.23995,1.2402,45000000.0
2009-07-21 00:23:00,1.2402,1.2402,1.23985,1.24,28600000.0
2009-07-21 00:24:00,1.2402,1.2402,1.2402,1.2402,3200000.0
2009-07-21 00:26:00,1.23985,1.2401,1.23985,1.2401,29000000.0
2009-07-21 00:27:00,1.2402,1.2402,1.23935,1.2402,135000000.0
2009-07-21 00:28:00,1.2403,1.2404,1.2402,1.2404,93200000.0
2009-07-21 00:29:00,1.2404,1.2404,1.2398,1.2398,87000000.0
2009-07-21 00:30:00,1.2399,1.24005,1.2399,1.24,45800000.0
2009-07-21 00:31:00,1.23975,1.2398,1.23975,1.2398,34200000.0
2009-07-21 00:32:00,1.23975,1.23975,1.23975,1.23975,14200000.0
2009-07-21 00:33:00,1.23975,1.2399,1.23955,1.2399,40600000.0
2009-07-21 00:34:00,1.23975,1.23975,1.23935,1.23935,110800000.0
2009-07-21 00:35:00,1.23935,1.23965,1.239,1.23965,137000000.0
2009-07-21 00:36:00,1.23945,1.2397,1.2391,1.2396,97000000.0
2009-07-21 00:37:00,1.2397,1.24015,1.2395,1.24015,74600000.0
2009-07-21 00:38:00,1.2402,1.2402,1.23905,1.23955,75400000.0
2009-07-21 00:39:00,1.2396,1.23965,1.2386,1.23925,108950000.0
2009-07-21 00:40:00,1.23925,1.2394,1.2392,1.23925,89600000.0
2009-07-21 00:41:00,1.23925,1.2394,1.2389,1.2391,51600000.0
2009-07-21 00:42:00,1.2393,1.24,1.23905,1.23995,121000000.0
2009-07-21 00:43:00,1.2401,1.2401,1.239,1.239,49400000.0
2009-07-21 00:44:00,1.239,1.2401,1.239,1.2401,108200000.0
2009-07-21 00:45:00,1.2397,1.2397,1.23935,1.23965,69800000.0
2009-07-21 00:46:00,1.2396,1.23965,1.2395,1.23965,18800000.0
2009-07-21 00:47:00,1.2397,1.2397,1.23955,1.23955,19800000.0
2009-07-21 00:48:00,1.23955,1.2396,1.23955,1.2396,7800000.0
2009-07-21 00:49:00,1.2396,1.23975,1.23945,1.23945,107600000.0
2009-07-21 00:50:00,1.2395,1.2395,1.23945,1.23945,19000000.0
2009-07-21 00:51:00,1.23935,1.23945,1.2386,1.2386,278290000.0
2009-07-21 00:52:00,1.2386,1.239,1.2386,1.2389,206090000.0
2009-07-21 00:53:00,1.2389,1.2389,1.2386,1.2386,137400000.0
2009-07-21 00:54:00,1.2386,1.2386,1.2386,1.2386,114400000.0
2009-07-21 00:55:00,1.2386,1.2386,1.2386,1.2386,113300000.0
2009-07-21 00:56:00,1.2386,1.239,1.2386,1.239,204800000.0
2009-07-21 00:57:00,1.239,1.2393,1.2386,1.2386,158750000.0
2009-07-21 00:58:00,1.2386,1.23895,1.2386,1.23895,71800000.0
2009-07-21 00:59:00,1.23885,1.239,1.23865,1.239,29200000.0
2009-07-21 01:00:00,1.2386,1.23905,1.2386,1.23865,96390000.0
2009-07-21 01:01:00,1.2386,1.2386,1.2386,1.2386,99000000.0
2009-07-21 01:02:00,1.2386,1.2386,1.2386,1.2386,80850000.0
2009-07-21 01:03:00,1.2386,1.2387,1.2386,1.2387,84100000.0
2009-07-21 01:04:00,1.2386,1.2386,1.2386,1.2386,103400000.0
2009-07-21 01:05:00,1.2386,1.2387,1.2386,1.2386,68050000.0
2009-07-21 01:06:00,1.2386,1.239,1.2386,1.2386,101650000.0
2009-07-21 01:07:00,1.2386,1.23875,1.2386,1.2386,93100000.0
2009-07-21 01:08:00,1.2386,1.239,1.2386,1.23895,35100000.0
2009-07-21 01:09:00,1.23915,1.2392,1.23915,1.2392,9600000.0
2009-07-21 01:10:00,1.23895,1.23915,1.2389,1.2391,32800000.0
2009-07-21 01:11:00,1.2393,1.23935,1.2386,1.2387,95500000.0
2009-07-21 01:12:00,1.2387,1.23895,1.2386,1.2386,193650000.0
2009-07-21 01:13:00,1.23865,1.23875,1.2386,1.2386,57500000.0
2009-07-21 01:14:00,1.2386,1.23895,1.2386,1.2389,321400000.0
2009-07-21 01:15:00,1.2388,1.239,1.23875,1.2388,53400000.0
2009-07-21 01:16:00,1.2389,1.239,1.2386,1.2386,76000000.0
2009-07-21 01:17:00,1.2386,1.2387,1.2386,1.2386,112150000.0
2009-07-21 01:18:00,1.2386,1.2387,1.2386,1.2387,16550000.0
2009-07-21 01:19:00,1.23885,1.23905,1.23885,1.23905,15800000.0
2009-07-21 01:20:00,1.239,1.239,1.2387,1.2388,13600000.0
2009-07-21 01:21:00,1.2386,1.2386,1.2386,1.2386,3800000.0
2009-07-21 01:22:00,1.23865,1.2396,1.23865,1.2396,21800000.0
2009-07-21 01:23:00,1.23915,1.2396,1.2389,1.2396,5600000.0
2009-07-21 01:24:00,1.2392,1.23965,1.23847,1.23847,65600000.0
2009-07-21 01:25:00,1.2394,1.2397,1.23935,1.2395,22000000.0
2009-07-21 01:26:00,1.23955,1.23985,1.2388,1.2388,99200000.0
2009-07-21 01:27:00,1.23895,1.23965,1.23895,1.23965,16800000.0
2009-07-21 01:28:00,1.23975,1.2398,1.2395,1.2398,33000000.0
2009-07-21 01:29:00,1.2399,1.2399,1.23965,1.23965,28000000.0
2009-07-21 01:30:00,1.23965,1.2398,1.23965,1.2398,12600000.0
2009-07-21 01:31:00,1.2398,1.23985,1.2398,1.23985,14600000.0
2009-07-21 01:32:00,1.2398,1.24,1.2398,1.2399,122600000.0
2009-07-21 01:33:00,1.23995,1.23995,1.2397,1.2399,34000000.0
2009-07-21 01:34:00,1.2399,1.2399,1.2399,1.2399,11600000.0
2009-07-21 01:35:00,1.2397,1.24005,1.2397,1.24005,19400000.0
2009-07-21 01:36:00,1.2401,1.2402,1.2401,1.24015,31200000.0
2009-07-21 01:37:00,1.24015,1.24015,1.24005,1.24005,7800000.0
2009-07-21 01:38:00,1.2401,1.2401,1.24005,1.24005,13000000.0
2009-07-21 01:39:00,1.24,1.24,1.24,1.24,1000000.0
2009-07-21 01:40:00,1.23995,1.23995,1.23995,1.23995,7600000.0
2009-07-21 01:41:00,1.24005,1.2402,1.23995,1.23995,29400000.0
2009-07-21 01:42:00,1.24005,1.24035,1.23965,1.24035,79800000.0
2009-07-21 01:43:00,1.24035,1.24035,1.24005,1.24015,50800000.0
2009-07-21 01:44:00,1.24025,1.2403,1.23985,1.24025,49600000.0
2009-07-21 01:45:00,1.2403,1.24045,1.23995,1.2402,86600000.0
2009-07-21 01:46:00,1.2402,1.2402,1.2402,1.2402,4000000.0
2009-07-21 01:47:00,1.2402,1.2406,1.2401,1.2405,97000000.0
2009-07-21 01:48:00,1.24055,1.24055,1.24035,1.2404,41400000.0
2009-07-21 01:49:00,1.2401,1.24035,1.24005,1.24035,23400000.0
2009-07-21 01:50:00,1.23995,1.2404,1.23995,1.2404,42000000.0
2009-07-21 01:51:00,1.24035,1.24035,1.2402,1.2403,21600000.0
2009-07-21 01:52:00,1.23986,1.23994,1.23973,1.23973,44000000.0
2009-07-21 01:53:00,1.2402,1.2402,1.2395,1.2395,27800000.0
2009-07-21 01:54:00,1.2397,1.2398,1.2394,1.23945,84400000.0
2009-07-21 01:55:00,1.23925,1.23935,1.239,1.23915,71200000.0
2009-07-21 01:56:00,1.2392,1.2395,1.2388,1.2388,153400000.0
2009-07-21 01:57:00,1.2388,1.23905,1.2386,1.2389,247550000.0
2009-07-21 01:58:00,1.239,1.2391,1.2386,1.23885,80100000.0
2009-07-21 01:59:00,1.2389,1.2389,1.2386,1.23875,107100000.0
2009-07-21 02:00:00,1.2386,1.2389,1.2386,1.2389,83550000.0
2009-07-21 02:01:00,1.2389,1.2389,1.2389,1.2389,19200000.0
2009-07-21 02:02:00,1.2389,1.2389,1.2388,1.2389,60800000.0
2009-07-21 02:03:00,1.2373,1.23759,1.2373,1.23755,169200000.0
2009-07-21 02:04:00,1.23841,1.23872,1.23822,1.23868,169200000.0
2009-07-21 02:05:00,1.2389,1.2389,1.2389,1.2389,16000000.0
2009-07-21 02:06:00,1.2386,1.2386,1.23785,1.238,109300000.0
2009-07-21 02:07:00,1.238,1.23885,1.238,1.2385,44000000.0
2009-07-21 02:08:00,1.23845,1.23905,1.23845,1.23905,46400000.0
2009-07-21 02:09:00,1.23897,1.2395,1.2389,1.2395,92700000.0
2009-07-21 02:10:00,1.23955,1.23965,1.23915,1.2395,146600000.0
2009-07-21 02:11:00,1.2394,1.2402,1.2394,1.23985,172200000.0
2009-07-21 02:12:00,1.23995,1.23995,1.2395,1.2397,45600000.0
2009-07-21 02:13:00,1.2398,1.2398,1.23875,1.23955,277800002.0
2009-07-21 02:14:00,1.2399,1.2399,1.23975,1.23975,7600000.0
2009-07-21 02:15:00,1.23995,1.2401,1.23905,1.23995,48800000.0
2009-07-21 02:16:00,1.24005,1.24065,1.2398,1.2401,140600000.0
2009-07-21 02:17:00,1.2402,1.2409,1.2401,1.2402,111600000.0
2009-07-21 02:18:00,1.24015,1.2402,1.2397,1.2397,108800000.0
2009-07-21 02:19:00,1.23975,1.2399,1.2395,1.2396,121200000.0
2009-07-21 02:20:00,1.2396,1.24055,1.23955,1.23995,172800000.0
2009-07-21 02:21:00,1.24,1.24055,1.23985,1.2404,79200000.0
2009-07-21 02:22:00,1.2405,1.24085,1.24015,1.24015,58000000.0
2009-07-21 02:23:00,1.24005,1.24075,1.2392,1.24075,76400000.0
2009-07-21 02:24:00,1.24065,1.24065,1.2401,1.2402,67200000.0
2009-07-21 02:25:00,1.24035,1.24045,1.24,1.2402,55400000.0
2009-07-21 02:26:00,1.24,1.24005,1.23985,1.24005,67000000.0
2009-07-21 02:27:00,1.24,1.2401,1.2399,1.2401,40200000.0
2009-07-21 02:28:00,1.2401,1.24055,1.23995,1.24035,112000000.0
2009-07-21 02:29:00,1.24035,1.24035,1.2402,1.2402,49600000.0
2009-07-21 02:30:00,1.2401,1.2405,1.2401,1.2405,29800000.0
2009-07-21 02:31:00,1.2406,1.24065,1.2405,1.2406,33000000.0
2009-07-21 02:32:00,1.24055,1.24065,1.24045,1.24055,82800000.0
2009-07-21 02:33:00,1.24055,1.24055,1.23925,1.23925,152400000.0
2009-07-21 02:34:00,1.23925,1.2399,1.23925,1.2399,176200000.0
2009-07-21 02:35:00,1.23985,1.2402,1.23975,1.24005,60800000.0
2009-07-21 02:36:00,1.24025,1.2403,1.2401,1.2402,47000000.0
2009-07-21 02:37:00,1.24015,1.2405,1.2399,1.24045,104000000.0
2009-07-21 02:38:00,1.24035,1.24045,1.24025,1.24025,42400000.0
2009-07-21 02:39:00,1.2404,1.2408,1.2403,1.24045,156600000.0
2009-07-21 02:40:00,1.24035,1.2409,1.2403,1.2409,173600000.0
2009-07-21 02:41:00,1.2409,1.24105,1.24085,1.24085,95600000.0
2009-07-21 02:42:00,1.241,1.24125,1.2404,1.24085,338799999.0
2009-07-21 02:43:00,1.24085,1.24085,1.24025,1.24035,154200000.0
2009-07-21 02:44:00,1.2404,1.2409,1.2401,1.24055,228400000.0
2009-07-21 02:45:00,1.2406,1.2406,1.2402,1.2403,71400000.0
2009-07-21 02:46:00,1.2403,1.24035,1.2398,1.2399,196800000.0
2009-07-21 02:47:00,1.2399,1.2404,1.23985,1.2402,137800000.0
2009-07-21 02:48:00,1.24025,1.2406,1.23995,1.24015,174600000.0
2009-07-21 02:49:00,1.24015,1.24015,1.23975,1.2399,85400000.0
2009-07-21 02:50:00,1.23985,1.2401,1.23985,1.23995,102600000.0
2009-07-21 02:51:00,1.23995,1.24015,1.23955,1.23975,183800000.0
2009-07-21 02:52:00,1.23995,1.24015,1.23975,1.24005,215800000.0
2009-07-21 02:53:00,1.24015,1.2407,1.24,1.2401,241800000.0
2009-07-21 02:54:00,1.24005,1.24005,1.23955,1.2398,177800000.0
2009-07-21 02:55:00,1.23985,1.2401,1.2393,1.2398,308600000.0
2009-07-21 02:56:00,1.2398,1.24,1.23965,1.2398,231000000.0
2009-07-21 02:57:00,1.2398,1.2401,1.2397,1.2401,218200000.0
2009-07-21 02:58:00,1.23995,1.24005,1.2399,1.24005,69000000.0
2009-07-21 02:59:00,1.24005,1.24035,1.23985,1.24015,158400000.0
2009-07-21 03:00:00,1.24025,1.2405,1.24,1.2403,132200000.0
2009-07-21 03:01:00,1.24045,1.2409,1.24,1.2407,201400000.0
2009-07-21 03:02:00,1.2407,1.2409,1.2391,1.24005,233400000.0
2009-07-21 03:03:00,1.24025,1.24075,1.24005,1.2403,92800000.0
2009-07-21 03:04:00,1.24035,1.2407,1.2401,1.2407,117000000.0
2009-07-21 03:05:00,1.24085,1.24115,1.24075,1.24075,126800000.0
2009-07-21 03:06:00,1.24085,1.24095,1.24055,1.24085,99600000.0
2009-07-21 03:07:00,1.2408,1.24085,1.2393,1.23985,242000000.0
2009-07-21 03:08:00,1.2398,1.2399,1.2396,1.23985,163400000.0
2009-07-21 03:09:00,1.23985,1.2404,1.23985,1.24025,108200000.0
2009-07-21 03:10:00,1.24095,1.24095,1.23995,1.2408,145600000.0
2009-07-21 03:11:00,1.24025,1.24055,1.2401,1.24045,124400000.0
2009-07-21 03:12:00,1.2404,1.24045,1.24015,1.24015,109000000.0
2009-07-21 03:13:00,1.2401,1.24055,1.24,1.24055,261600000.0
2009-07-21 03:14:00,1.2405,1.2405,1.24015,1.2403,186600000.0
2009-07-21 03:15:00,1.2403,1.24055,1.2403,1.2405,143400000.0
2009-07-21 03:16:00,1.2405,1.241,1.2405,1.24065,84800000.0
2009-07-21 03:17:00,1.24065,1.2408,1.23995,1.23995,168600000.0
2009-07-21 03:18:00,1.24005,1.24015,1.24,1.24,35000000.0
2009-07-21 03:19:00,1.23995,1.24025,1.23985,1.24015,144200000.0
2009-07-21 03:20:00,1.24015,1.2404,1.23995,1.24035,192000000.0
2009-07-21 03:21:00,1.24055,1.2407,1.2399,1.2406,170400000.0
2009-07-21 03:22:00,1.2406,1.2406,1.2403,1.24055,50000000.0
2009-07-21 03:23:00,1.24065,1.24065,1.24015,1.24025,228800000.0
2009-07-21 03:24:00,1.2402,1.2407,1.23995,1.2403,136400000.0
2009-07-21 03:25:00,1.24045,1.24085,1.2399,1.24085,171200000.0
2009-07-21 03:26:00,1.24095,1.24115,1.2406,1.2406,112000000.0
2009-07-21 03:27:00,1.24065,1.24065,1.2402,1.24035,120000000.0
2009-07-21 03:28:00,1.24035,1.24035,1.24005,1.2402,74200000.0
2009-07-21 03:29:00,1.24045,1.24075,1.24045,1.2406,67400000.0
2009-07-21 03:30:00,1.2405,1.24105,1.24045,1.24065,161800000.0
2009-07-21 03:31:00,1.24065,1.24155,1.24065,1.24155,70800000.0
2009-07-21 03:32:00,1.2415,1.2418,1.2412,1.2418,127200000.0
2009-07-21 03:33:00,1.2416,1.2417,1.2413,1.2414,122000000.0
2009-07-21 03:34:00,1.2415,1.2423,1.2413,1.2414,278400000.0
2009-07-21 03:35:00,1.2414,1.2417,1.24105,1.24115,283000000.0
2009-07-21 03:36:00,1.24115,1.24145,1.241,1.24115,212200000.0
2009-07-21 03:37:00,1.24125,1.24195,1.24125,1.2418,287000000.0
2009-07-21 03:38:00,1.24155,1.2416,1.2411,1.24145,229000000.0
2009-07-21 03:39:00,1.24135,1.2414,1.24105,1.2413,216200000.0
2009-07-21 03:40:00,1.24135,1.24175,1.24135,1.2417,42400000.0
2009-07-21 03:41:00,1.24175,1.24215,1.2417,1.2418,102200000.0
2009-07-21 03:42:00,1.24165,1.2418,1.2413,1.2414,96000000.0
2009-07-21 03:43:00,1.2414,1.24145,1.24125,1.24135,60400000.0
2009-07-21 03:44:00,1.24135,1.2416,1.2411,1.2416,111600000.0
2009-07-21 03:45:00,1.24165,1.24185,1.2416,1.2416,275600000.0
2009-07-21 03:46:00,1.2416,1.24175,1.24105,1.2413,158600000.0
2009-07-21 03:47:00,1.2413,1.24145,1.24065,1.24135,226000000.0
2009-07-21 03:48:00,1.2413,1.2416,1.2409,1.241,171800000.0
2009-07-21 03:49:00,1.2412,1.24145,1.2406,1.2408,180600000.0
2009-07-21 03:50:00,1.2409,1.2417,1.24055,1.2415,243200000.0
2009-07-21 03:51:00,1.2413,1.24225,1.2413,1.242,192800000.0
2009-07-21 03:52:00,1.2418,1.2418,1.24095,1.2413,146000000.0
2009-07-21 03:53:00,1.24135,1.24135,1.24075,1.24115,168000000.0
2009-07-21 03:54:00,1.2412,1.24135,1.2404,1.2407,218199999.0
2009-07-21 03:55:00,1.2406,1.24085,1.2401,1.2407,330400000.0
2009-07-21 03:56:00,1.24075,1.2409,1.2405,1.24075,180800000.0
2009-07-21 03:57:00,1.24075,1.24105,1.24055,1.24105,161600000.0
2009-07-21 03:58:00,1.24105,1.24115,1.2406,1.2407,86000000.0
2009-07-21 03:59:00,1.2407,1.2409,1.2403,1.2407,139000000.0
2009-07-21 04:00:00,1.2407,1.2407,1.24045,1.2405,51800000.0
2009-07-21 04:01:00,1.24015,1.2405,1.24015,1.2405,46600000.0
2009-07-21 04:02:00,1.2405,1.24065,1.2401,1.2404,98000000.0
2009-07-21 04:03:00,1.2403,1.2405,1.23965,1.2403,188400000.0
2009-07-21 04:04:00,1.2403,1.2411,1.2398,1.2411,254400000.0
2009-07-21 04:05:00,1.24115,1.24165,1.241,1.24145,181800000.0
2009-07-21 04:06:00,1.2417,1.2418,1.241,1.24175,235199999.0
2009-07-21 04:07:00,1.24175,1.2421,1.2414,1.24155,137600000.0
2009-07-21 04:08:00,1.2416,1.24175,1.24095,1.24175,151800000.0
2009-07-21 04:09:00,1.24185,1.24185,1.23985,1.24085,329600000.0
2009-07-21 04:10:00,1.24085,1.241,1.24035,1.2404,81800000.0
2009-07-21 04:11:00,1.24055,1.241,1.2405,1.2405,140600000.0
2009-07-21 04:12:00,1.2405,1.2409,1.24035,1.2407,136800000.0
2009-07-21 04:13:00,1.2406,1.2407,1.24005,1.24025,219400000.0
2009-07-21 04:14:00,1.2403,1.2404,1.2401,1.2404,69600000.0
2009-07-21 04:15:00,1.24055,1.241,1.2405,1.241,28800000.0
2009-07-21 04:16:00,1.2406,1.24125,1.24025,1.24035,243400000.0
2009-07-21 04:17:00,1.24035,1.24085,1.24035,1.2407,87200000.0
2009-07-21 04:18:00,1.2408,1.241,1.24,1.24085,160000000.0
2009-07-21 04:19:00,1.2408,1.2409,1.2405,1.24065,58800000.0
2009-07-21 04:20:00,1.24065,1.241,1.24065,1.24095,66600000.0
2009-07-21 04:21:00,1.24095,1.24115,1.2409,1.24095,41600000.0
2009-07-21 04:22:00,1.2406,1.2411,1.24045,1.2411,59600000.0
2009-07-21 04:23:00,1.2409,1.24095,1.2406,1.2408,47800000.0
2009-07-21 04:24:00,1.2408,1.2408,1.2406,1.24065,81800000.0
2009-07-21 04:25:00,1.24065,1.24095,1.24055,1.2408,62400000.0
2009-07-21 04:26:00,1.24055,1.241,1.24055,1.241,24400000.0
2009-07-21 04:27:00,1.24075,1.24085,1.24045,1.2406,90800000.0
2009-07-21 04:28:00,1.2406,1.2407,1.24035,1.2405,71600000.0
2009-07-21 04:29:00,1.24065,1.2407,1.2402,1.2403,79600000.0
2009-07-21 04:30:00,1.24035,1.24055,1.24015,1.24055,34000000.0
2009-07-21 04:31:00,1.2405,1.24055,1.2405,1.24055,29400000.0
2009-07-21 04:32:00,1.24045,1.24045,1.24015,1.24025,31200000.0
2009-07-21 04:33:00,1.24035,1.2404,1.2399,1.24,152600000.0
2009-07-21 04:34:00,1.24005,1.24065,1.2399,1.24015,121999999.0
2009-07-21 04:35:00,1.24025,1.24035,1.24015,1.24035,61799999.0
2009-07-21 04:36:00,1.24035,1.2405,1.24015,1.24035,97400000.0
2009-07-21 04:37:00,1.24045,1.2405,1.24045,1.2405,25600000.0
2009-07-21 04:38:00,1.2403,1.24055,1.2403,1.24055,21600000.0
2009-07-21 04:39:00,1.24045,1.2405,1.2403,1.2405,42400000.0
2009-07-21 04:40:00,1.24055,1.2408,1.2404,1.24055,49600000.0
2009-07-21 04:41:00,1.2407,1.2412,1.2406,1.2408,78600000.0
2009-07-21 04:42:00,1.2409,1.24105,1.2408,1.2408,24800000.0
2009-07-21 04:43:00,1.24105,1.24105,1.2408,1.24105,17200000.0
2009-07-21 04:44:00,1.24115,1.24115,1.24115,1.24115,14600000.0
2009-07-21 04:45:00,1.2413,1.2413,1.24095,1.2412,14600000.0
2009-07-21 04:46:00,1.2413,1.2413,1.2412,1.2412,7000000.0
2009-07-21 04:47:00,1.23999,1.23999,1.23993,1.23996,13400000.0
2009-07-21 04:48:00,1.2413,1.2413,1.2412,1.2413,13400000.0
2009-07-21 04:49:00,1.2413,1.2413,1.2412,1.2412,7000000.0
2009-07-21 04:50:00,1.2413,1.2414,1.2412,1.2412,28000000.0
2009-07-21 04:51:00,1.2412,1.2412,1.24115,1.2412,25400000.0
2009-07-21 04:52:00,1.2412,1.24135,1.2412,1.24135,14000000.0
2009-07-21 04:53:00,1.2413,1.2413,1.2411,1.24125,49200000.0
2009-07-21 04:54:00,1.2411,1.2413,1.2411,1.2411,37000000.0
2009-07-21 04:55:00,1.24125,1.24125,1.2411,1.24125,16000000.0
2009-07-21 04:56:00,1.2411,1.24115,1.2411,1.24115,10200000.0
2009-07-21 04:57:00,1.24115,1.24115,1.2411,1.2411,7000000.0
2009-07-21 04:58:00,1.24105,1.24125,1.24095,1.2411,68800000.0
2009-07-21 04:59:00,1.24115,1.24115,1.24075,1.241,103600000.0
2009-07-21 05:00:00,1.241,1.241,1.24055,1.24055,46000000.0
2009-07-21 05:01:00,1.24055,1.24055,1.24035,1.24045,129200000.0
2009-07-21 05:02:00,1.2405,1.2408,1.24045,1.2408,43200000.0
2009-07-21 05:03:00,1.2408,1.24105,1.2406,1.24075,60400000.0
2009-07-21 05:04:00,1.2408,1.2408,1.24045,1.2408,61600000.0
2009-07-21 05:05:00,1.2407,1.2408,1.24045,1.24045,112800000.0
2009-07-21 05:06:00,1.2405,1.2408,1.24045,1.2405,83800000.0
2009-07-21 05:07:00,1.24055,1.24065,1.24035,1.24065,43200000.0
2009-07-21 05:08:00,1.24065,1.2407,1.24065,1.2407,14600000.0
2009-07-21 05:09:00,1.2408,1.2408,1.2408,1.2408,6400000.0
2009-07-21 05:10:00,1.2407,1.2408,1.2407,1.2408,10200000.0
2009-07-21 05:11:00,1.2407,1.2408,1.2407,1.2408,7000000.0
2009-07-21 05:12:00,1.2408,1.24095,1.24075,1.24075,20400000.0
2009-07-21 05:13:00,1.2408,1.2415,1.24075,1.2415,47400000.0
2009-07-21 05:14:00,1.2416,1.24175,1.2405,1.24135,47200000.0
2009-07-21 05:15:00,1.24135,1.2415,1.2413,1.2413,15000000.0
2009-07-21 05:16:00,1.24135,1.2417,1.24135,1.2417,23800000.0
2009-07-21 05:17:00,1.24105,1.2411,1.24085,1.2411,95000001.0
2009-07-21 05:18:00,1.24115,1.24115,1.24085,1.24095,75200000.0
2009-07-21 05:19:00,1.2408,1.2415,1.2407,1.241,60000000.0
2009-07-21 05:20:00,1.241,1.2414,1.241,1.2414,13800000.0
2009-07-21 05:21:00,1.24145,1.2416,1.24145,1.24155,32600000.0
2009-07-21 05:22:00,1.2416,1.2417,1.2414,1.2417,35600000.0
2009-07-21 05:23:00,1.2415,1.24155,1.24085,1.24155,83200000.0
2009-07-21 05:24:00,1.24155,1.24155,1.2412,1.24135,48000000.0
2009-07-21 05:25:00,1.2412,1.2412,1.2412,1.2412,8000000.0
2009-07-21 05:26:00,1.2412,1.24175,1.2412,1.2416,48400000.0
2009-07-21 05:27:00,1.2416,1.24165,1.24125,1.24135,122800000.0
2009-07-21 05:28:00,1.2414,1.2415,1.2413,1.24145,31200000.0
2009-07-21 05:29:00,1.2415,1.2415,1.24135,1.2414,21200000.0
2009-07-21 05:30:00,1.24135,1.24155,1.241,1.2414,124400000.0
2009-07-21 05:31:00,1.24145,1.24145,1.241,1.241,178600000.0
2009-07-21 05:32:00,1.241,1.24115,1.24095,1.24115,97200000.0
2009-07-21 05:33:00,1.2412,1.24135,1.24105,1.24135,81000000.0
2009-07-21 05:34:00,1.2413,1.24135,1.24115,1.2412,121400000.0
2009-07-21 05:35:00,1.2413,1.2417,1.2411,1.2417,122200000.0
2009-07-21 05:36:00,1.24175,1.24175,1.24105,1.2413,72000000.0
2009-07-21 05:37:00,1.2413,1.24135,1.24125,1.24125,13000000.0
2009-07-21 05:38:00,1.2413,1.2413,1.24125,1.24125,18000000.0
2009-07-21 05:39:00,1.24125,1.2414,1.24125,1.2414,86000000.0
2009-07-21 05:40:00,1.2414,1.24145,1.24095,1.24095,76200000.0
2009-07-21 05:41:00,1.24105,1.2411,1.24095,1.2411,48400000.0
2009-07-21 05:42:00,1.2409,1.24135,1.24085,1.2413,102600000.0
2009-07-21 05:43:00,1.241,1.24135,1.241,1.2412,127200000.0
2009-07-21 05:44:00,1.2412,1.24135,1.2412,1.2412,63400000.0
2009-07-21 05:45:00,1.2413,1.24135,1.24125,1.24125,38000000.0
2009-07-21 05:46:00,1.24135,1.24155,1.24135,1.2414,33600000.0
2009-07-21 05:47:00,1.2415,1.2418,1.2414,1.2414,164600000.0
2009-07-21 05:48:00,1.24145,1.24145,1.2412,1.2414,167800000.0
2009-07-21 05:49:00,1.24135,1.2416,1.24125,1.2416,142800000.0
2009-07-21 05:50:00,1.2416,1.2416,1.24155,1.2416,9200000.0
2009-07-21 05:51:00,1.2416,1.2418,1.2416,1.2417,58600000.0
2009-07-21 05:52:00,1.2418,1.2418,1.24125,1.24125,86000000.0
2009-07-21 05:53:00,1.24125,1.2415,1.2411,1.24115,169800000.0
2009-07-21 05:54:00,1.24135,1.24165,1.24125,1.2415,115200000.0
2009-07-21 05:55:00,1.2416,1.24175,1.2414,1.24175,63600000.0
2009-07-21 05:56:00,1.24165,1.24175,1.2415,1.24165,107200000.0
2009-07-21 05:57:00,1.24155,1.24165,1.2415,1.2416,46600000.0
2009-07-21 05:58:00,1.2416,1.24165,1.2413,1.24155,130000000.0
2009-07-21 05:59:00,1.24155,1.2416,1.2413,1.2416,68200000.0
2009-07-21 06:00:00,1.2417,1.2418,1.2416,1.2418,29800000.0
2009-07-21 06:01:00,1.2418,1.2419,1.24165,1.24175,157400000.0
2009-07-21 06:02:00,1.2418,1.24185,1.24165,1.24165,83200000.0
2009-07-21 06:03:00,1.2416,1.24165,1.2414,1.2414,58600000.0
2009-07-21 06:04:00,1.2414,1.2414,1.2413,1.2413,40000000.0
2009-07-21 06:05:00,1.2414,1.2416,1.24135,1.2415,71800000.0
2009-07-21 06:06:00,1.24155,1.24175,1.2414,1.24165,118600000.0
2009-07-21 06:07:00,1.24175,1.2419,1.24145,1.24145,26200000.0
2009-07-21 06:08:00,1.24127,1.2423,1.2412,1.2412,183000000.0
2009-07-21 06:09:00,1.24145,1.24145,1.2408,1.2412,35200000.0
2009-07-21 06:10:00,1.24125,1.24135,1.2407,1.24125,132600000.0
2009-07-21 06:11:00,1.2414,1.2414,1.2408,1.241,170400000.0
2009-07-21 06:12:00,1.2411,1.2411,1.2409,1.241,30400000.0
2009-07-21 06:13:00,1.2408,1.2409,1.2407,1.24085,193800000.0
2009-07-21 06:14:00,1.24085,1.24145,1.24065,1.2408,185600000.0
2009-07-21 06:15:00,1.24085,1.241,1.24075,1.24085,72800000.0
2009-07-21 06:16:00,1.24085,1.24085,1.2407,1.24085,56600000.0
2009-07-21 06:17:00,1.24085,1.2412,1.24085,1.2412,70800000.0
2009-07-21 06:18:00,1.2413,1.24175,1.2412,1.2417,59400000.0
2009-07-21 06:19:00,1.2417,1.2417,1.24125,1.24155,128000000.0
2009-07-21 06:20:00,1.24165,1.24185,1.24145,1.2415,70200000.0
2009-07-21 06:21:00,1.2415,1.24185,1.24135,1.24185,81600000.0
2009-07-21 06:22:00,1.24185,1.24185,1.2418,1.24185,22000000.0
2009-07-21 06:23:00,1.24185,1.24185,1.2417,1.24175,31000000.0
2009-07-21 06:24:00,1.2418,1.2421,1.2414,1.24175,120400000.0
2009-07-21 06:25:00,1.24175,1.24175,1.2416,1.24175,39000000.0
2009-07-21 06:26:00,1.2415,1.24175,1.2415,1.24175,24400000.0
2009-07-21 06:27:00,1.24175,1.24195,1.2416,1.2416,56600000.0
2009-07-21 06:28:00,1.2416,1.242,1.2416,1.242,23000000.0
2009-07-21 06:29:00,1.242,1.242,1.2415,1.24155,112000000.0
2009-07-21 06:30:00,1.24155,1.2419,1.2412,1.2418,249200000.0
2009-07-21 06:31:00,1.2417,1.24185,1.24165,1.2418,76600000.0
2009-07-21 06:32:00,1.24165,1.2417,1.2414,1.24155,203000000.0
2009-07-21 06:33:00,1.24155,1.24155,1.2413,1.2413,134400000.0
2009-07-21 06:34:00,1.2413,1.24135,1.2413,1.24135,29200000.0
2009-07-21 06:35:00,1.24135,1.2415,1.24125,1.24125,81200000.0
2009-07-21 06:36:00,1.24125,1.24125,1.2412,1.24125,61200000.0
2009-07-21 06:37:00,1.24125,1.24135,1.24115,1.24135,74400000.0
2009-07-21 06:38:00,1.2415,1.2417,1.2415,1.2417,84600000.0
2009-07-21 06:39:00,1.2417,1.24175,1.2413,1.2413,148600000.0
2009-07-21 06:40:00,1.2413,1.24145,1.24105,1.2412,134800000.0
2009-07-21 06:41:00,1.24125,1.24125,1.24115,1.24125,35200000.0
2009-07-21 06:42:00,1.24115,1.24135,1.24115,1.2413,72000000.0
2009-07-21 06:43:00,1.2413,1.2414,1.24105,1.2414,40400000.0
2009-07-21 06:44:00,1.2413,1.2413,1.24105,1.24125,60200000.0
2009-07-21 06:45:00,1.2412,1.2412,1.2411,1.24115,16200000.0
2009-07-21 06:46:00,1.2412,1.2413,1.24115,1.2413,49400000.0
2009-07-21 06:47:00,1.2414,1.2414,1.24125,1.24125,38000000.0
2009-07-21 06:48:00,1.2413,1.24135,1.2413,1.24135,8800000.0
2009-07-21 06:49:00,1.2413,1.2414,1.2413,1.2414,15400000.0
2009-07-21 06:50:00,1.2414,1.2415,1.2411,1.2413,74200000.0
2009-07-21 06:51:00,1.2413,1.24175,1.24115,1.24115,99200000.0
2009-07-21 06:52:00,1.24125,1.24145,1.2408,1.24115,306000000.0
2009-07-21 06:53:00,1.2412,1.24155,1.2411,1.24145,159600000.0
2009-07-21 06:54:00,1.24135,1.24145,1.24135,1.24135,23000000.0
2009-07-21 06:55:00,1.24145,1.2417,1.24135,1.2414,108600000.0
2009-07-21 06:56:00,1.2414,1.2415,1.2411,1.2413,178800000.0
2009-07-21 06:57:00,1.24125,1.24125,1.2411,1.2411,32200000.0
2009-07-21 06:58:00,1.24125,1.24135,1.2411,1.2411,54600000.0
2009-07-21 06:59:00,1.24115,1.24115,1.2408,1.2409,152600000.0
2009-07-21 07:00:00,1.2409,1.241,1.24065,1.2409,132400000.0
2009-07-21 07:01:00,1.241,1.241,1.24005,1.24065,167000000.0
2009-07-21 07:02:00,1.2407,1.24145,1.24015,1.2413,285199999.0
2009-07-21 07:03:00,1.2414,1.2415,1.24095,1.24115,206400000.0
2009-07-21 07:04:00,1.24115,1.24165,1.24025,1.24165,199199998.0
2009-07-21 07:05:00,1.2416,1.2416,1.2412,1.24145,155800000.0
2009-07-21 07:06:00,1.2416,1.24165,1.2416,1.24165,7600000.0
2009-07-21 07:07:00,1.24145,1.24165,1.2407,1.24165,153200000.0
2009-07-21 07:08:00,1.24165,1.2419,1.2408,1.24165,137200000.0
2009-07-21 07:09:00,1.24165,1.24165,1.24155,1.24155,25800000.0
2009-07-21 07:10:00,1.24155,1.2416,1.24155,1.2416,7200000.0
2009-07-21 07:11:00,1.2415,1.2416,1.2411,1.2412,65200000.0
2009-07-21 07:12:00,1.24115,1.2414,1.24115,1.2413,91400000.0
2009-07-21 07:13:00,1.24155,1.2416,1.24155,1.2416,50600000.0
2009-07-21 07:14:00,1.2416,1.2419,1.2413,1.2418,87000000.0
2009-07-21 07:15:00,1.24185,1.2425,1.24185,1.24242,89800000.0
2009-07-21 07:16:00,1.2425,1.2425,1.24195,1.24195,103600000.0
2009-07-21 07:17:00,1.24195,1.24205,1.2419,1.2419,35400000.0
2009-07-21 07:18:00,1.2417,1.2417,1.2407,1.24125,143000000.0
2009-07-21 07:19:00,1.24125,1.24145,1.24125,1.24145,37600000.0
2009-07-21 07:20:00,1.24155,1.2417,1.2415,1.2416,62000000.0
2009-07-21 07:21:00,1.2417,1.24185,1.24105,1.24115,137600000.0
2009-07-21 07:22:00,1.24115,1.24125,1.24105,1.24105,97000000.0
2009-07-21 07:23:00,1.24105,1.24135,1.241,1.24135,147400000.0
2009-07-21 07:24:00,1.24145,1.2416,1.2412,1.2414,94200000.0
2009-07-21 07:25:00,1.2414,1.24185,1.2414,1.24185,46600000.0
2009-07-21 07:26:00,1.24175,1.24185,1.24175,1.2418,26200000.0
2009-07-21 07:27:00,1.2415,1.2417,1.2415,1.24165,25600000.0
2009-07-21 07:28:00,1.24165,1.2418,1.2415,1.2418,161600000.0
2009-07-21 07:29:00,1.24175,1.2419,1.2417,1.2419,57200000.0
2009-07-21 07:30:00,1.24185,1.242,1.24185,1.242,35000000.0
2009-07-21 07:31:00,1.24185,1.2419,1.24185,1.2419,19600000.0
2009-07-21 07:32:00,1.24185,1.24185,1.24165,1.24175,43400000.0
2009-07-21 07:33:00,1.24175,1.242,1.2415,1.2419,67800000.0
2009-07-21 07:34:00,1.2419,1.2419,1.24165,1.24165,11000000.0
2009-07-21 07:35:00,1.24175,1.2422,1.2415,1.2421,81400000.0
2009-07-21 07:36:00,1.2422,1.2426,1.242,1.2425,151200000.0
2009-07-21 07:37:00,1.2424,1.24305,1.2416,1.2416,210500000.0
2009-07-21 07:38:00,1.2417,1.24195,1.2415,1.24165,297200000.0
2009-07-21 07:39:00,1.24195,1.24215,1.24155,1.2416,153000000.0
2009-07-21 07:40:00,1.24175,1.24225,1.2417,1.2422,107400000.0
2009-07-21 07:41:00,1.2419,1.24215,1.2419,1.24205,33600000.0
2009-07-21 07:42:00,1.24205,1.2421,1.24195,1.2421,47000000.0
2009-07-21 07:43:00,1.24195,1.24205,1.24195,1.24205,16400000.0
2009-07-21 07:44:00,1.2421,1.24265,1.2421,1.2426,21200000.0
2009-07-21 07:45:00,1.2426,1.2426,1.2419,1.2421,47900000.0
2009-07-21 07:46:00,1.2421,1.24225,1.2421,1.24225,23200000.0
2009-07-21 07:47:00,1.24225,1.24275,1.242,1.2422,99400000.0
2009-07-21 07:48:00,1.24215,1.24215,1.24215,1.24215,10800000.0
2009-07-21 07:49:00,1.24215,1.2424,1.24215,1.24235,15800000.0
2009-07-21 07:50:00,1.24235,1.24245,1.2421,1.2421,13200000.0
2009-07-21 07:51:00,1.24215,1.24215,1.24205,1.24205,5000000.0
2009-07-21 07:52:00,1.242,1.2422,1.242,1.2422,8000000.0
2009-07-21 07:53:00,1.2421,1.2423,1.2421,1.2421,46600000.0
2009-07-21 07:54:00,1.2421,1.24225,1.24185,1.24225,53800000.0
2009-07-21 07:55:00,1.24225,1.2423,1.2422,1.24225,16000000.0
2009-07-21 07:56:00,1.24225,1.24225,1.24185,1.24195,46600000.0
2009-07-21 07:57:00,1.24195,1.24265,1.24195,1.24245,100600000.0
2009-07-21 07:58:00,1.2425,1.2426,1.2418,1.24215,133200000.0
2009-07-21 07:59:00,1.24195,1.24215,1.2417,1.2418,157600002.0
2009-07-21 08:00:00,1.24175,1.2419,1.2417,1.2418,56800000.0
2009-07-21 08:01:00,1.24185,1.2422,1.24185,1.2422,8400000.0
2009-07-21 08:02:00,1.2422,1.2422,1.2422,1.2422,89600000.0
2009-07-21 08:03:00,1.2422,1.24245,1.24215,1.2422,106400000.0
2009-07-21 08:04:00,1.2422,1.2422,1.2422,1.2422,64000000.0
2009-07-21 08:05:00,1.2422,1.2422,1.2422,1.2422,54400000.0
2009-07-21 08:06:00,1.2422,1.2425,1.2421,1.2421,18200000.0
2009-07-21 08:07:00,1.24235,1.2426,1.24213,1.24235,147600000.0
2009-07-21 08:08:00,1.2424,1.2426,1.2424,1.2426,101800000.0
2009-07-21 08:09:00,1.24255,1.2427,1.24245,1.24245,68400000.0
2009-07-21 08:10:00,1.24235,1.24245,1.2422,1.2423,120800000.0
2009-07-21 08:11:00,1.24215,1.2425,1.24215,1.24225,266200000.0
2009-07-21 08:12:00,1.2423,1.24245,1.2421,1.2422,81400000.0
2009-07-21 08:13:00,1.2422,1.2422,1.2422,1.2422,83200000.0
2009-07-21 08:14:00,1.2422,1.2422,1.2422,1.2422,32000000.0
2009-07-21 08:15:00,1.2422,1.2422,1.2422,1.2422,41600000.0
2009-07-21 08:16:00,1.2422,1.2422,1.2422,1.2422,67200000.0
2009-07-21 08:17:00,1.2422,1.2422,1.2422,1.2422,9600000.0
2009-07-21 08:18:00,1.2422,1.2422,1.2422,1.2422,118400000.0
2009-07-21 08:19:00,1.2422,1.2422,1.2422,1.2422,30400000.0
2009-07-21 08:20:00,1.2422,1.2422,1.2422,1.2422,33600000.0
2009-07-21 08:21:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-07-21 08:22:00,1.2422,1.2422,1.2422,1.2422,24000000.0
2009-07-21 08:23:00,1.2422,1.2422,1.2422,1.2422,57600000.0
2009-07-21 08:24:00,1.2422,1.2422,1.24128,1.2422,68900000.0
2009-07-21 08:25:00,1.2422,1.24225,1.2422,1.2422,35200000.0
2009-07-21 08:26:00,1.2422,1.2422,1.2422,1.2422,62400000.0
2009-07-21 08:27:00,1.2422,1.2422,1.2422,1.2422,59600000.0
2009-07-21 08:28:00,1.2422,1.2422,1.24162,1.24165,50400000.0
2009-07-21 08:29:00,1.2422,1.2422,1.24125,1.24175,267400000.0
2009-07-21 08:30:00,1.24175,1.242,1.2415,1.2419,222200000.0
2009-07-21 08:31:00,1.2419,1.24225,1.2418,1.24225,152200000.0
2009-07-21 08:32:00,1.24205,1.24205,1.24155,1.2417,171800000.0
2009-07-21 08:33:00,1.2417,1.2423,1.2417,1.24215,129200000.0
2009-07-21 08:34:00,1.24195,1.2427,1.24165,1.24185,158200000.0
2009-07-21 08:35:00,1.24205,1.24225,1.24195,1.24205,47200000.0
2009-07-21 08:36:00,1.24245,1.24245,1.242,1.2422,104600000.0
2009-07-21 08:37:00,1.2422,1.2426,1.24215,1.2426,73200000.0
2009-07-21 08:38:00,1.24275,1.24275,1.24235,1.24245,143600000.0
2009-07-21 08:39:00,1.24245,1.24275,1.24245,1.24275,183000000.0
2009-07-21 08:40:00,1.24275,1.2428,1.24265,1.2428,19000000.0
2009-07-21 08:41:00,1.24295,1.24315,1.24195,1.2422,159400000.0
2009-07-21 08:42:00,1.24215,1.2425,1.24185,1.242,280600000.0
2009-07-21 08:43:00,1.24195,1.24225,1.2419,1.24225,88800000.0
2009-07-21 08:44:00,1.24235,1.24275,1.2422,1.24235,172000000.0
2009-07-21 08:45:00,1.24235,1.24285,1.2423,1.24235,45200000.0
2009-07-21 08:46:00,1.2423,1.24295,1.24185,1.24295,239000000.0
2009-07-21 08:47:00,1.24295,1.24305,1.2422,1.24265,88000000.0
2009-07-21 08:48:00,1.2426,1.2426,1.24205,1.2425,136600000.0
2009-07-21 08:49:00,1.24255,1.24255,1.24225,1.24245,147400000.0
2009-07-21 08:50:00,1.2423,1.2425,1.2422,1.2424,77600000.0
2009-07-21 08:51:00,1.24245,1.2429,1.2419,1.2427,136600000.0
2009-07-21 08:52:00,1.24275,1.24275,1.24225,1.2427,54000000.0
2009-07-21 08:53:00,1.2427,1.24275,1.2422,1.24245,88600000.0
2009-07-21 08:54:00,1.24235,1.24285,1.24215,1.2423,245000000.0
2009-07-21 08:55:00,1.24235,1.24255,1.2422,1.24255,49200000.0
2009-07-21 08:56:00,1.24265,1.24275,1.2422,1.24275,156800000.0
2009-07-21 08:57:00,1.2428,1.2428,1.2425,1.24265,65000000.0
2009-07-21 08:58:00,1.24265,1.24275,1.2426,1.24265,79000000.0
2009-07-21 08:59:00,1.2427,1.24295,1.24265,1.24285,59000000.0
2009-07-21 09:00:00,1.2429,1.2432,1.2426,1.2432,76000000.0
2009-07-21 09:01:00,1.2432,1.2432,1.2427,1.24275,99400000.0
2009-07-21 09:02:00,1.2428,1.2432,1.24255,1.2428,160600000.0
2009-07-21 09:03:00,1.2427,1.24305,1.2424,1.24255,149600000.0
2009-07-21 09:04:00,1.2426,1.2428,1.2425,1.2427,125600000.0
2009-07-21 09:05:00,1.2427,1.2427,1.2424,1.24255,51000000.0
2009-07-21 09:06:00,1.24255,1.24275,1.2424,1.24265,119800000.0
2009-07-21 09:07:00,1.2427,1.24305,1.24245,1.24285,87800000.0
2009-07-21 09:08:00,1.24295,1.243,1.2425,1.2426,63800000.0
2009-07-21 09:09:00,1.2426,1.243,1.24245,1.2426,381400000.0
2009-07-21 09:10:00,1.24245,1.24275,1.2422,1.24275,405000000.0
2009-07-21 09:11:00,1.24275,1.24315,1.2423,1.24295,310600000.0
2009-07-21 09:12:00,1.24305,1.2434,1.24275,1.24315,82600000.0
2009-07-21 09:13:00,1.2432,1.24365,1.243,1.2435,55400000.0
2009-07-21 09:14:00,1.2435,1.2437,1.2428,1.24325,261200000.0
2009-07-21 09:15:00,1.24325,1.2433,1.243,1.24325,232800001.0
2009-07-21 09:16:00,1.2433,1.24335,1.24255,1.24305,398400000.0
2009-07-21 09:17:00,1.24305,1.24325,1.2426,1.24265,247800000.0
2009-07-21 09:18:00,1.24265,1.24315,1.24265,1.24305,129200000.0
2009-07-21 09:19:00,1.2431,1.24335,1.24255,1.2426,241400000.0
2009-07-21 09:20:00,1.2427,1.243,1.24265,1.24295,137600000.0
2009-07-21 09:21:00,1.24295,1.2432,1.24265,1.24295,150800000.0
2009-07-21 09:22:00,1.24295,1.24325,1.2426,1.2429,174000000.0
2009-07-21 09:23:00,1.2429,1.2433,1.24265,1.243,303800000.0
2009-07-21 09:24:00,1.24295,1.2433,1.24265,1.24265,379800000.0
2009-07-21 09:25:00,1.24265,1.24345,1.24265,1.2429,182400000.0
2009-07-21 09:26:00,1.24295,1.2433,1.24295,1.24325,154400000.0
2009-07-21 09:27:00,1.2432,1.24325,1.2428,1.2428,151200000.0
2009-07-21 09:28:00,1.24285,1.24355,1.24285,1.24355,145800000.0
2009-07-21 09:29:00,1.24355,1.24365,1.24325,1.2435,121200000.0
2009-07-21 09:30:00,1.24355,1.2437,1.24325,1.2433,218200000.0
2009-07-21 09:31:00,1.2433,1.2435,1.24295,1.24335,161200000.0
2009-07-21 09:32:00,1.24335,1.24375,1.24325,1.2436,309400000.0
2009-07-21 09:33:00,1.2436,1.24385,1.24335,1.2435,297000000.0
2009-07-21 09:34:00,1.2435,1.24385,1.2433,1.2433,152800000.0
2009-07-21 09:35:00,1.2432,1.24375,1.24315,1.2434,225800000.0
2009-07-21 09:36:00,1.24345,1.24355,1.2432,1.2435,186400000.0
2009-07-21 09:37:00,1.2435,1.2438,1.2431,1.2431,136400000.0
2009-07-21 09:38:00,1.2431,1.24325,1.24305,1.2431,98600000.0
2009-07-21 09:39:00,1.2429,1.24345,1.2429,1.24345,150400000.0
2009-07-21 09:40:00,1.2435,1.2435,1.2429,1.2431,99800000.0
2009-07-21 09:41:00,1.2431,1.2432,1.2428,1.2432,45600000.0
2009-07-21 09:42:00,1.24325,1.24345,1.2429,1.24325,103800000.0
2009-07-21 09:43:00,1.24325,1.24335,1.2429,1.243,57600000.0
2009-07-21 09:44:00,1.24305,1.2432,1.24285,1.2429,25000000.0
2009-07-21 09:45:00,1.24295,1.2432,1.24255,1.24295,202400000.0
2009-07-21 09:46:00,1.24305,1.24305,1.2425,1.2426,182600000.0
2009-07-21 09:47:00,1.2426,1.24275,1.24235,1.2427,100600000.0
2009-07-21 09:48:00,1.2428,1.24295,1.2424,1.24245,193800000.0
2009-07-21 09:49:00,1.24245,1.24255,1.24225,1.24245,232200000.0
2009-07-21 09:50:00,1.2426,1.2428,1.2423,1.24235,275400000.0
2009-07-21 09:51:00,1.24245,1.24265,1.2422,1.24245,299800000.0
2009-07-21 09:52:00,1.2424,1.24325,1.2424,1.2427,237800000.0
2009-07-21 09:53:00,1.24275,1.24335,1.2427,1.2427,161200000.0
2009-07-21 09:54:00,1.2426,1.24305,1.24245,1.24255,353400000.0
2009-07-21 09:55:00,1.24265,1.2429,1.24255,1.24285,172600000.0
2009-07-21 09:56:00,1.2429,1.243,1.24255,1.2427,125800000.0
2009-07-21 09:57:00,1.24265,1.24285,1.24245,1.2427,145200000.0
2009-07-21 09:58:00,1.2428,1.2432,1.24245,1.2426,268800000.0
2009-07-21 09:59:00,1.24265,1.24325,1.24235,1.24285,293400000.0
2009-07-21 10:00:00,1.24315,1.24315,1.24245,1.24265,355600000.0
2009-07-21 10:01:00,1.24265,1.243,1.2424,1.243,204400000.0
2009-07-21 10:02:00,1.24305,1.2431,1.24285,1.24285,60800000.0
2009-07-21 10:03:00,1.2428,1.2431,1.2425,1.24265,210800000.0
2009-07-21 10:04:00,1.24275,1.24325,1.24265,1.2432,140400000.0
2009-07-21 10:05:00,1.2432,1.2437,1.2425,1.2426,183400000.0
2009-07-21 10:06:00,1.2426,1.24315,1.2424,1.24285,254000000.0
2009-07-21 10:07:00,1.24285,1.24315,1.24265,1.24275,166600000.0
2009-07-21 10:08:00,1.24275,1.2434,1.2427,1.24315,226600000.0
2009-07-21 10:09:00,1.2431,1.24375,1.2425,1.243,365600000.0
2009-07-21 10:10:00,1.24295,1.24315,1.2425,1.2429,183000000.0
2009-07-21 10:11:00,1.2427,1.2433,1.2425,1.24265,279400000.0
2009-07-21 10:12:00,1.24265,1.24345,1.24265,1.24295,189400000.0
2009-07-21 10:13:00,1.2428,1.24375,1.2428,1.24315,347200000.0
2009-07-21 10:14:00,1.24325,1.24345,1.24275,1.2428,414200000.0
2009-07-21 10:15:00,1.2428,1.24335,1.2428,1.243,206600000.0
2009-07-21 10:16:00,1.24305,1.2433,1.2428,1.24305,199200000.0
2009-07-21 10:17:00,1.24305,1.24305,1.24265,1.2428,198200000.0
2009-07-21 10:18:00,1.2428,1.24315,1.2427,1.24295,184600000.0
2009-07-21 10:19:00,1.243,1.2433,1.2429,1.243,105800000.0
2009-07-21 10:20:00,1.24305,1.2434,1.24295,1.2432,179600000.0
2009-07-21 10:21:00,1.2433,1.24365,1.2432,1.2435,142800000.0
2009-07-21 10:22:00,1.2433,1.2436,1.2433,1.24345,63200000.0
2009-07-21 10:23:00,1.24345,1.24365,1.2433,1.2436,113400000.0
2009-07-21 10:24:00,1.2436,1.2438,1.24335,1.2438,96200000.0
2009-07-21 10:25:00,1.2438,1.24385,1.24325,1.24325,143600000.0
2009-07-21 10:26:00,1.24335,1.2435,1.2428,1.2432,178000000.0
2009-07-21 10:27:00,1.24325,1.24375,1.2432,1.24375,93800000.0
2009-07-21 10:28:00,1.2434,1.2436,1.24325,1.2434,135000000.0
2009-07-21 10:29:00,1.2435,1.2435,1.2431,1.2434,223200000.0
2009-07-21 10:30:00,1.2434,1.24355,1.24315,1.2434,179600000.0
2009-07-21 10:31:00,1.2434,1.2436,1.2432,1.2434,151800000.0
2009-07-21 10:32:00,1.2434,1.2439,1.2429,1.2437,151800000.0
2009-07-21 10:33:00,1.2437,1.24385,1.243,1.24365,249200000.0
2009-07-21 10:34:00,1.24345,1.2438,1.2432,1.2432,101000000.0
2009-07-21 10:35:00,1.2433,1.2436,1.2431,1.2436,203400000.0
2009-07-21 10:36:00,1.2432,1.2435,1.24305,1.24305,124800000.0
2009-07-21 10:37:00,1.24305,1.2433,1.24305,1.24325,150400000.0
2009-07-21 10:38:00,1.24325,1.24325,1.2429,1.243,154400000.0
2009-07-21 10:39:00,1.243,1.24305,1.24285,1.243,177400000.0
2009-07-21 10:40:00,1.243,1.2436,1.2428,1.24335,207600000.0
2009-07-21 10:41:00,1.24345,1.24355,1.243,1.24355,210799999.0
2009-07-21 10:42:00,1.2433,1.24365,1.24285,1.24305,158600000.0
2009-07-21 10:43:00,1.24315,1.24335,1.2429,1.24325,182600000.0
2009-07-21 10:44:00,1.24325,1.2435,1.243,1.24315,117999999.0
2009-07-21 10:45:00,1.2434,1.2434,1.24295,1.24305,122000000.0
2009-07-21 10:46:00,1.24325,1.24325,1.24285,1.24285,94000000.0
2009-07-21 10:47:00,1.2429,1.24315,1.24275,1.24285,130600000.0
2009-07-21 10:48:00,1.24295,1.243,1.24285,1.24295,39600000.0
2009-07-21 10:49:00,1.24295,1.2431,1.2427,1.2428,93000000.0
2009-07-21 10:50:00,1.2428,1.2429,1.24265,1.2427,51800000.0
2009-07-21 10:51:00,1.2427,1.2427,1.2414,1.24175,155399998.0
2009-07-21 10:52:00,1.2418,1.24255,1.2411,1.24205,210400000.0
2009-07-21 10:53:00,1.24205,1.2421,1.2418,1.24205,128399999.0
2009-07-21 10:54:00,1.24205,1.24205,1.24165,1.2418,250600000.0
2009-07-21 10:55:00,1.2419,1.2422,1.24175,1.2422,162600000.0
2009-07-21 10:56:00,1.24225,1.24225,1.2419,1.242,100000000.0
2009-07-21 10:57:00,1.2419,1.24215,1.2419,1.24205,141600000.0
2009-07-21 10:58:00,1.24205,1.2422,1.242,1.24205,49200000.0
2009-07-21 10:59:00,1.24205,1.24285,1.24185,1.24275,277800000.0
2009-07-21 11:00:00,1.24275,1.24295,1.242,1.24215,512000000.0
2009-07-21 11:01:00,1.2422,1.2423,1.24205,1.2422,125000000.0
2009-07-21 11:02:00,1.2422,1.2422,1.24155,1.24175,137600000.0
2009-07-21 11:03:00,1.24155,1.2427,1.24155,1.24215,374800000.0
2009-07-21 11:04:00,1.24215,1.24285,1.24185,1.2419,136000000.0
2009-07-21 11:05:00,1.242,1.2422,1.24175,1.24195,349200000.0
2009-07-21 11:06:00,1.2421,1.2425,1.2418,1.24205,366999999.0
2009-07-21 11:07:00,1.242,1.2423,1.24135,1.24155,712799999.0
2009-07-21 11:08:00,1.24155,1.2416,1.2411,1.2411,130600000.0
2009-07-21 11:09:00,1.2412,1.2418,1.24115,1.2418,133000000.0
2009-07-21 11:10:00,1.24185,1.24185,1.24185,1.24185,15200000.0
2009-07-21 11:11:00,1.24165,1.2417,1.2412,1.2413,80600000.0
2009-07-21 11:12:00,1.24135,1.24145,1.2412,1.2412,110200000.0
2009-07-21 11:13:00,1.2413,1.24135,1.24115,1.2413,249000000.0
2009-07-21 11:14:00,1.2412,1.242,1.24105,1.24175,229400000.0
2009-07-21 11:15:00,1.24155,1.2418,1.2415,1.2418,82600000.0
2009-07-21 11:16:00,1.2418,1.2418,1.2413,1.2413,164400000.0
2009-07-21 11:17:00,1.24135,1.2421,1.24135,1.24195,37000000.0
2009-07-21 11:18:00,1.24225,1.2426,1.24205,1.24215,254000000.0
2009-07-21 11:19:00,1.24225,1.24295,1.24215,1.2425,396400000.0
2009-07-21 11:20:00,1.2429,1.24325,1.2422,1.24245,254200000.0
2009-07-21 11:21:00,1.24245,1.24305,1.2423,1.24275,322800000.0
2009-07-21 11:22:00,1.24275,1.24295,1.2425,1.24285,226800000.0
2009-07-21 11:23:00,1.24285,1.24315,1.2425,1.2429,276000000.0
2009-07-21 11:24:00,1.24315,1.24325,1.2428,1.2431,257400000.0
2009-07-21 11:25:00,1.2431,1.24315,1.24285,1.2431,94000000.0
2009-07-21 11:26:00,1.24305,1.2431,1.24295,1.24305,46400000.0
2009-07-21 11:27:00,1.2431,1.2432,1.2427,1.24315,208600000.0
2009-07-21 11:28:00,1.24315,1.2435,1.2431,1.2432,80000000.0
2009-07-21 11:29:00,1.24295,1.24295,1.2425,1.24265,124800000.0
2009-07-21 11:30:00,1.24255,1.2426,1.2425,1.2426,79000000.0
2009-07-21 11:31:00,1.24265,1.24285,1.2425,1.24285,107800000.0
2009-07-21 11:32:00,1.2428,1.2434,1.2426,1.2433,160200000.0
2009-07-21 11:33:00,1.24325,1.24335,1.2432,1.24325,35800000.0
2009-07-21 11:34:00,1.24325,1.24325,1.24305,1.2431,54000000.0
2009-07-21 11:35:00,1.24315,1.2433,1.243,1.24305,112000000.0
2009-07-21 11:36:00,1.243,1.24305,1.2428,1.24285,52000000.0
2009-07-21 11:37:00,1.24265,1.243,1.24265,1.243,156200000.0
2009-07-21 11:38:00,1.243,1.24305,1.24265,1.2428,108800001.0
2009-07-21 11:39:00,1.2431,1.2432,1.2429,1.24315,118600000.0
2009-07-21 11:40:00,1.24315,1.24325,1.24295,1.24315,245400000.0
2009-07-21 11:41:00,1.24315,1.2432,1.243,1.24305,52800000.0
2009-07-21 11:42:00,1.243,1.2431,1.24295,1.24305,84400000.0
2009-07-21 11:43:00,1.2429,1.24305,1.2428,1.24295,101600000.0
2009-07-21 11:44:00,1.24295,1.24305,1.24285,1.24295,198600000.0
2009-07-21 11:45:00,1.24295,1.243,1.24265,1.2428,120600000.0
2009-07-21 11:46:00,1.2427,1.2435,1.2427,1.24317,127800000.0
2009-07-21 11:47:00,1.24335,1.2435,1.2425,1.2435,122000000.0
2009-07-21 11:48:00,1.2435,1.2435,1.24255,1.2428,104800000.0
2009-07-21 11:49:00,1.2427,1.243,1.24265,1.2429,101200000.0
2009-07-21 11:50:00,1.24305,1.24305,1.2428,1.243,180800000.0
2009-07-21 11:51:00,1.24305,1.24305,1.24265,1.24265,41200000.0
2009-07-21 11:52:00,1.2427,1.2427,1.2426,1.2426,17600000.0
2009-07-21 11:53:00,1.2426,1.2426,1.2426,1.2426,51200000.0
2009-07-21 11:54:00,1.2425,1.2425,1.2425,1.2425,9600000.0
2009-07-21 11:55:00,1.2425,1.2425,1.2425,1.2425,51200000.0
2009-07-21 11:56:00,1.2425,1.2425,1.2424,1.2424,33600000.0
2009-07-21 11:57:00,1.2424,1.2424,1.2424,1.2424,9600000.0
2009-07-21 11:58:00,1.2424,1.2424,1.2424,1.2424,35200000.0
2009-07-21 11:59:00,1.2422,1.2429,1.2421,1.2422,222800000.0
2009-07-21 12:00:00,1.24245,1.24295,1.24225,1.2427,273200000.0
2009-07-21 12:01:00,1.24275,1.2428,1.2425,1.24275,81600000.0
2009-07-21 12:02:00,1.2427,1.24275,1.2425,1.24255,73600000.0
2009-07-21 12:03:00,1.24255,1.24275,1.2424,1.24265,211200000.0
2009-07-21 12:04:00,1.24275,1.24275,1.24235,1.2425,204800000.0
2009-07-21 12:05:00,1.24255,1.2427,1.24235,1.2425,236000000.0
2009-07-21 12:06:00,1.24255,1.243,1.2424,1.24275,379200000.0
2009-07-21 12:07:00,1.24275,1.2435,1.24275,1.24335,283200000.0
2009-07-21 12:08:00,1.2431,1.2434,1.2427,1.24305,139200000.0
2009-07-21 12:09:00,1.2431,1.2431,1.24245,1.2426,148800000.0
2009-07-21 12:10:00,1.24265,1.2429,1.2425,1.2426,185600001.0
2009-07-21 12:11:00,1.2426,1.2427,1.2425,1.2425,119400000.0
2009-07-21 12:12:00,1.2425,1.2425,1.2424,1.2424,41600000.0
2009-07-21 12:13:00,1.2424,1.2424,1.2422,1.24225,95800000.0
2009-07-21 12:14:00,1.24225,1.24235,1.2422,1.2423,80400000.0
2009-07-21 12:15:00,1.2423,1.2423,1.24215,1.2423,78400000.0
2009-07-21 12:16:00,1.2423,1.24235,1.24215,1.2422,87400000.0
2009-07-21 12:17:00,1.2422,1.24225,1.24205,1.2422,65600000.0
2009-07-21 12:18:00,1.2422,1.2422,1.24205,1.24205,115400000.0
2009-07-21 12:19:00,1.2421,1.2421,1.2419,1.2419,108600000.0
2009-07-21 12:20:00,1.2419,1.2422,1.24185,1.242,110000000.0
2009-07-21 12:21:00,1.242,1.242,1.24165,1.2417,102000000.0
2009-07-21 12:22:00,1.2418,1.2419,1.24165,1.24175,159000000.0
2009-07-21 12:23:00,1.24185,1.24215,1.24185,1.24215,38400000.0
2009-07-21 12:24:00,1.24225,1.24255,1.242,1.2423,148800000.0
2009-07-21 12:25:00,1.2423,1.2424,1.2419,1.2422,86800000.0
2009-07-21 12:26:00,1.24215,1.24215,1.2419,1.24195,109800000.0
2009-07-21 12:27:00,1.24195,1.2421,1.24195,1.242,83000000.0
2009-07-21 12:28:00,1.2419,1.2421,1.2419,1.242,46800000.0
2009-07-21 12:29:00,1.242,1.2421,1.2419,1.242,63800000.0
2009-07-21 12:30:00,1.24195,1.242,1.24165,1.2417,89200000.0
2009-07-21 12:31:00,1.2418,1.24185,1.24165,1.2417,79000000.0
2009-07-21 12:32:00,1.2417,1.2417,1.2413,1.2415,92000000.0
2009-07-21 12:33:00,1.2415,1.2415,1.2413,1.2415,35800000.0
2009-07-21 12:34:00,1.2415,1.2417,1.2413,1.24145,113600000.0
2009-07-21 12:35:00,1.2416,1.24205,1.24145,1.24145,182800000.0
2009-07-21 12:36:00,1.2415,1.24185,1.24125,1.2417,205000000.0
2009-07-21 12:37:00,1.24175,1.24185,1.2417,1.24185,42600000.0
2009-07-21 12:38:00,1.2419,1.24205,1.2419,1.24205,32400000.0
2009-07-21 12:39:00,1.24205,1.24205,1.2416,1.2416,72800000.0
2009-07-21 12:40:00,1.2416,1.24175,1.2416,1.2417,97800000.0
2009-07-21 12:41:00,1.2417,1.2419,1.2417,1.2419,39200000.0
2009-07-21 12:42:00,1.2419,1.2421,1.2418,1.242,212400000.0
2009-07-21 12:43:00,1.242,1.242,1.24165,1.24175,167400000.0
2009-07-21 12:44:00,1.2418,1.2418,1.2417,1.2417,12000000.0
2009-07-21 12:45:00,1.24175,1.24175,1.24145,1.2416,75800000.0
2009-07-21 12:46:00,1.2415,1.2418,1.2415,1.2418,104000000.0
2009-07-21 12:47:00,1.2418,1.24195,1.2415,1.2417,181200000.0
2009-07-21 12:48:00,1.24175,1.2419,1.2415,1.2416,274400002.0
2009-07-21 12:49:00,1.2416,1.2419,1.24125,1.24175,160600001.0
2009-07-21 12:50:00,1.24175,1.24175,1.24125,1.24145,310800001.0
2009-07-21 12:51:00,1.24145,1.2418,1.24115,1.24175,313000000.0
2009-07-21 12:52:00,1.2419,1.24215,1.2419,1.24215,50000000.0
2009-07-21 12:53:00,1.24215,1.2427,1.24185,1.2424,258200000.0
2009-07-21 12:54:00,1.2424,1.24275,1.2424,1.24275,189799999.0
2009-07-21 12:55:00,1.24275,1.2429,1.2415,1.2417,435600000.0
2009-07-21 12:56:00,1.2417,1.2428,1.24155,1.2417,407200000.0
2009-07-21 12:57:00,1.24175,1.2419,1.2417,1.2418,236400000.0
2009-07-21 12:58:00,1.2419,1.2422,1.2419,1.24215,126200000.0
2009-07-21 12:59:00,1.24205,1.24235,1.24175,1.24235,214200000.0
2009-07-21 13:00:00,1.24235,1.24255,1.24205,1.24235,189000000.0
2009-07-21 13:01:00,1.2423,1.2423,1.24195,1.24195,264800000.0
2009-07-21 13:02:00,1.24195,1.24305,1.2418,1.2421,276200000.0
2009-07-21 13:03:00,1.2421,1.24275,1.242,1.2425,268000000.0
2009-07-21 13:04:00,1.2425,1.2427,1.2425,1.2426,59800000.0
2009-07-21 13:05:00,1.2426,1.2427,1.2425,1.2427,104400000.0
2009-07-21 13:06:00,1.2427,1.2427,1.2425,1.24265,81400000.0
2009-07-21 13:07:00,1.2426,1.24305,1.24225,1.2424,190200001.0
2009-07-21 13:08:00,1.2425,1.24255,1.2421,1.2425,139600001.0
2009-07-21 13:09:00,1.2425,1.24265,1.24195,1.24215,224000000.0
2009-07-21 13:10:00,1.24215,1.2428,1.2421,1.24235,281600000.0
2009-07-21 13:11:00,1.24235,1.24245,1.2423,1.2424,87800000.0
2009-07-21 13:12:00,1.24245,1.2426,1.24235,1.24255,231600001.0
2009-07-21 13:13:00,1.24255,1.2429,1.2423,1.2427,283800000.0
2009-07-21 13:14:00,1.24275,1.24295,1.24235,1.24235,88000000.0
2009-07-21 13:15:00,1.2424,1.2427,1.2424,1.2425,288199999.0
2009-07-21 13:16:00,1.24245,1.24265,1.24225,1.24255,229000000.0
2009-07-21 13:17:00,1.24265,1.24295,1.24265,1.24285,61000000.0
2009-07-21 13:18:00,1.2428,1.2428,1.2426,1.2426,57200000.0
2009-07-21 13:19:00,1.24275,1.2428,1.2426,1.2426,69800000.0
2009-07-21 13:20:00,1.24265,1.2431,1.2425,1.24265,81200000.0
2009-07-21 13:21:00,1.2426,1.24265,1.2424,1.24265,237200000.0
2009-07-21 13:22:00,1.24275,1.2428,1.24275,1.24275,73800000.0
2009-07-21 13:23:00,1.24265,1.24335,1.2423,1.2431,259600000.0
2009-07-21 13:24:00,1.24315,1.2439,1.2429,1.24375,149800000.0
2009-07-21 13:25:00,1.2438,1.2438,1.24325,1.2438,183600000.0
2009-07-21 13:26:00,1.2438,1.2438,1.24315,1.2434,186400000.0
2009-07-21 13:27:00,1.2434,1.2438,1.2432,1.2434,99800000.0
2009-07-21 13:28:00,1.24355,1.2436,1.24305,1.24355,145000000.0
2009-07-21 13:29:00,1.2433,1.24345,1.24275,1.2429,209400000.0
2009-07-21 13:30:00,1.2428,1.2434,1.2427,1.24335,602800000.0
2009-07-21 13:31:00,1.2433,1.2436,1.24285,1.24315,241000000.0
2009-07-21 13:32:00,1.24315,1.2433,1.2421,1.2421,442600000.0
2009-07-21 13:33:00,1.2421,1.2425,1.2419,1.2421,320000000.0
2009-07-21 13:34:00,1.24225,1.24265,1.242,1.2425,301399999.0
2009-07-21 13:35:00,1.2424,1.2424,1.24185,1.2419,180600000.0
2009-07-21 13:36:00,1.2419,1.2426,1.2418,1.2424,357800000.0
2009-07-21 13:37:00,1.2424,1.2427,1.24235,1.2424,200400000.0
2009-07-21 13:38:00,1.2424,1.24285,1.24195,1.24205,370600000.0
2009-07-21 13:39:00,1.242,1.24205,1.24155,1.24195,203400000.0
2009-07-21 13:40:00,1.24195,1.24195,1.24145,1.24185,156000000.0
2009-07-21 13:41:00,1.2419,1.24215,1.24175,1.242,165200000.0
2009-07-21 13:42:00,1.24205,1.2421,1.24145,1.2421,166200000.0
2009-07-21 13:43:00,1.2422,1.2422,1.24135,1.2418,332400000.0
2009-07-21 13:44:00,1.24195,1.2422,1.2416,1.2422,242800000.0
2009-07-21 13:45:00,1.242,1.2425,1.24165,1.24165,387399999.0
2009-07-21 13:46:00,1.24165,1.242,1.24165,1.2418,283600000.0
2009-07-21 13:47:00,1.2418,1.242,1.2418,1.242,105600000.0
2009-07-21 13:48:00,1.242,1.24215,1.2417,1.24175,215800000.0
2009-07-21 13:49:00,1.24185,1.24205,1.2409,1.24105,282000000.0
2009-07-21 13:50:00,1.24105,1.2416,1.24105,1.24125,83000000.0
2009-07-21 13:51:00,1.2412,1.24145,1.24115,1.2414,89800000.0
2009-07-21 13:52:00,1.2415,1.2416,1.2409,1.24135,142400000.0
2009-07-21 13:53:00,1.2415,1.24165,1.2408,1.24155,222400000.0
2009-07-21 13:54:00,1.24135,1.24145,1.24115,1.24145,57800000.0
2009-07-21 13:55:00,1.24145,1.2417,1.24135,1.24145,115200000.0
2009-07-21 13:56:00,1.24145,1.2416,1.24145,1.24145,82000000.0
2009-07-21 13:57:00,1.2415,1.24165,1.24135,1.24135,203800000.0
2009-07-21 13:58:00,1.24115,1.24145,1.2407,1.24145,135000000.0
2009-07-21 13:59:00,1.24135,1.24145,1.24135,1.2414,57000000.0
2009-07-21 14:00:00,1.2414,1.24165,1.24105,1.2413,279400000.0
2009-07-21 14:01:00,1.2413,1.2414,1.24105,1.24115,203000000.0
2009-07-21 14:02:00,1.24115,1.24125,1.241,1.2411,174600000.0
2009-07-21 14:03:00,1.24115,1.2415,1.24085,1.24135,293400000.0
2009-07-21 14:04:00,1.24135,1.2415,1.24085,1.24105,240000000.0
2009-07-21 14:05:00,1.24105,1.24105,1.24075,1.24095,278000000.0
2009-07-21 14:06:00,1.2408,1.24085,1.2407,1.2407,172800000.0
2009-07-21 14:07:00,1.2407,1.2409,1.24065,1.24065,130199999.0
2009-07-21 14:08:00,1.2407,1.24125,1.2405,1.2407,242200000.0
2009-07-21 14:09:00,1.24035,1.24095,1.24035,1.2409,299000000.0
2009-07-21 14:10:00,1.24075,1.24105,1.24025,1.2406,275600000.0
2009-07-21 14:11:00,1.2407,1.241,1.2404,1.2407,409000000.0
2009-07-21 14:12:00,1.24075,1.2408,1.2403,1.2406,206600000.0
2009-07-21 14:13:00,1.24065,1.2409,1.24045,1.24085,196600000.0
2009-07-21 14:14:00,1.24085,1.24085,1.2406,1.2408,173800000.0
2009-07-21 14:15:00,1.2409,1.2412,1.2405,1.2412,138799999.0
2009-07-21 14:16:00,1.24125,1.2413,1.24015,1.24075,319200000.0
2009-07-21 14:17:00,1.24085,1.241,1.24045,1.24055,238600001.0
2009-07-21 14:18:00,1.24055,1.2408,1.24,1.2402,323200000.0
2009-07-21 14:19:00,1.24015,1.2409,1.24015,1.24075,116000000.0
2009-07-21 14:20:00,1.2408,1.24095,1.2403,1.24065,168799999.0
2009-07-21 14:21:00,1.2407,1.24125,1.2404,1.24125,33800000.0
2009-07-21 14:22:00,1.24125,1.24125,1.24005,1.2404,276200000.0
2009-07-21 14:23:00,1.24045,1.2407,1.2403,1.24055,449400000.0
2009-07-21 14:24:00,1.24045,1.2409,1.2404,1.24065,192600000.0
2009-07-21 14:25:00,1.2407,1.241,1.24015,1.2405,209600000.0
2009-07-21 14:26:00,1.2405,1.2412,1.2405,1.2411,207600000.0
2009-07-21 14:27:00,1.24115,1.2413,1.2407,1.24075,162600000.0
2009-07-21 14:28:00,1.24065,1.24085,1.2392,1.2394,318830000.0
2009-07-21 14:29:00,1.2394,1.2396,1.2392,1.2392,206800000.0
2009-07-21 14:30:00,1.2392,1.24,1.2392,1.23945,293050000.0
2009-07-21 14:31:00,1.2396,1.2397,1.23925,1.2393,171600000.0
2009-07-21 14:32:00,1.2392,1.23995,1.2392,1.23975,184250000.0
2009-07-21 14:33:00,1.23975,1.24005,1.2394,1.2398,135400000.0
2009-07-21 14:34:00,1.2399,1.24015,1.23965,1.24005,133800000.0
2009-07-21 14:35:00,1.24005,1.24025,1.23985,1.24005,151000000.0
2009-07-21 14:36:00,1.24035,1.24075,1.24025,1.24055,88200000.0
2009-07-21 14:37:00,1.2404,1.24055,1.24015,1.24025,272400000.0
2009-07-21 14:38:00,1.2402,1.2405,1.24015,1.2403,156200000.0
2009-07-21 14:39:00,1.24025,1.2403,1.23985,1.23995,220000000.0
2009-07-21 14:40:00,1.23995,1.2404,1.2399,1.24035,129400000.0
2009-07-21 14:41:00,1.2401,1.24055,1.2399,1.24055,186399999.0
2009-07-21 14:42:00,1.24055,1.2406,1.23975,1.24025,194200000.0
2009-07-21 14:43:00,1.24015,1.2406,1.23985,1.24025,180800000.0
2009-07-21 14:44:00,1.24005,1.2404,1.2397,1.2404,165400000.0
2009-07-21 14:45:00,1.2403,1.2405,1.23975,1.2404,301399999.0
2009-07-21 14:46:00,1.2405,1.24055,1.24005,1.24045,265200000.0
2009-07-21 14:47:00,1.24045,1.2405,1.23975,1.2405,316600000.0
2009-07-21 14:48:00,1.2405,1.2407,1.24025,1.2405,244000000.0
2009-07-21 14:49:00,1.2405,1.2406,1.24025,1.2403,180400000.0
2009-07-21 14:50:00,1.2403,1.2406,1.24005,1.2406,159600000.0
2009-07-21 14:51:00,1.24065,1.24065,1.2403,1.2403,106400000.0
2009-07-21 14:52:00,1.2403,1.24035,1.24025,1.24025,79800000.0
2009-07-21 14:53:00,1.24025,1.2409,1.24025,1.24075,163000000.0
2009-07-21 14:54:00,1.24085,1.24085,1.24055,1.2407,97800000.0
2009-07-21 14:55:00,1.24075,1.24085,1.24035,1.24065,290000000.0
2009-07-21 14:56:00,1.24075,1.24085,1.24025,1.24085,260800000.0
2009-07-21 14:57:00,1.24065,1.24105,1.2404,1.2408,220600000.0
2009-07-21 14:58:00,1.24075,1.24095,1.24055,1.24085,109400000.0
2009-07-21 14:59:00,1.24085,1.2409,1.2403,1.2404,175600000.0
2009-07-21 15:00:00,1.2405,1.2411,1.2402,1.24055,441200000.0
2009-07-21 15:01:00,1.2408,1.24125,1.2405,1.2408,288200000.0
2009-07-21 15:02:00,1.2408,1.2412,1.24075,1.24085,137400000.0
2009-07-21 15:03:00,1.24085,1.2409,1.2407,1.24085,85200000.0
2009-07-21 15:04:00,1.241,1.24115,1.24055,1.24055,53200000.0
2009-07-21 15:05:00,1.24065,1.24065,1.24015,1.2403,317000000.0
2009-07-21 15:06:00,1.24025,1.2408,1.24025,1.24075,338600000.0
2009-07-21 15:07:00,1.2408,1.24105,1.24055,1.2406,289600001.0
2009-07-21 15:08:00,1.2404,1.24075,1.2394,1.23995,588499999.0
2009-07-21 15:09:00,1.23975,1.2401,1.23925,1.2398,390200000.0
2009-07-21 15:10:00,1.23995,1.23995,1.2392,1.23935,354850000.0
2009-07-21 15:11:00,1.2392,1.2397,1.23827,1.2397,240540000.0
2009-07-21 15:12:00,1.2397,1.23975,1.23915,1.2397,222600000.0
2009-07-21 15:13:00,1.2397,1.2398,1.2397,1.2397,106600000.0
2009-07-21 15:14:00,1.2397,1.24,1.2396,1.24,91600000.0
2009-07-21 15:15:00,1.24,1.2401,1.24,1.2401,41200000.0
2009-07-21 15:16:00,1.2401,1.24045,1.2401,1.24015,88600000.0
2009-07-21 15:17:00,1.24025,1.2405,1.24,1.24015,166000000.0
2009-07-21 15:18:00,1.2403,1.2409,1.2401,1.2409,180400000.0
2009-07-21 15:19:00,1.2409,1.2409,1.24045,1.2405,72400000.0
2009-07-21 15:20:00,1.2406,1.24095,1.2404,1.2404,183200000.0
2009-07-21 15:21:00,1.2405,1.2408,1.24035,1.24065,146800000.0
2009-07-21 15:22:00,1.24065,1.24075,1.2403,1.24045,273200000.0
2009-07-21 15:23:00,1.24045,1.2409,1.2403,1.2408,427200000.0
2009-07-21 15:24:00,1.2407,1.24105,1.2405,1.24075,212800000.0
2009-07-21 15:25:00,1.2408,1.24115,1.2405,1.24085,278600000.0
2009-07-21 15:26:00,1.24095,1.24125,1.2408,1.24115,153600000.0
2009-07-21 15:27:00,1.24115,1.24125,1.24025,1.2404,477000000.0
2009-07-21 15:28:00,1.2404,1.2412,1.2404,1.2409,283200000.0
2009-07-21 15:29:00,1.24085,1.24125,1.24045,1.2409,222400000.0
2009-07-21 15:30:00,1.241,1.24155,1.24085,1.24155,270600000.0
2009-07-21 15:31:00,1.24165,1.24175,1.24075,1.24075,324200001.0
2009-07-21 15:32:00,1.24075,1.2422,1.24075,1.2416,270400000.0
2009-07-21 15:33:00,1.24185,1.2422,1.24145,1.2421,353600000.0
2009-07-21 15:34:00,1.24205,1.24225,1.24165,1.24215,352200000.0
2009-07-21 15:35:00,1.24215,1.2425,1.2419,1.2422,440600000.0
2009-07-21 15:36:00,1.2421,1.2425,1.24195,1.2421,378200000.0
2009-07-21 15:37:00,1.2421,1.2428,1.2419,1.2427,180800000.0
2009-07-21 15:38:00,1.2427,1.24275,1.242,1.24245,176800000.0
2009-07-21 15:39:00,1.2424,1.24255,1.24195,1.24225,283000000.0
2009-07-21 15:40:00,1.2423,1.2428,1.2421,1.2427,144000000.0
2009-07-21 15:41:00,1.2427,1.2427,1.2427,1.2427,71000000.0
2009-07-21 15:42:00,1.2427,1.2431,1.24245,1.2431,83600000.0
2009-07-21 15:43:00,1.24222,1.2431,1.24222,1.2431,67800000.0
2009-07-21 15:44:00,1.2431,1.2432,1.24245,1.2427,176800000.0
2009-07-21 15:45:00,1.24275,1.24295,1.242,1.24205,617800000.0
2009-07-21 15:46:00,1.24215,1.24245,1.24195,1.24215,347400000.0
2009-07-21 15:47:00,1.2422,1.2422,1.2419,1.242,135600000.0
2009-07-21 15:48:00,1.242,1.242,1.2414,1.2419,225600000.0
2009-07-21 15:49:00,1.2419,1.24195,1.24105,1.2418,224200000.0
2009-07-21 15:50:00,1.2418,1.24195,1.2415,1.2417,177600000.0
2009-07-21 15:51:00,1.2417,1.2417,1.24145,1.2416,150000000.0
2009-07-21 15:52:00,1.2416,1.2417,1.24135,1.2415,209400000.0
2009-07-21 15:53:00,1.2415,1.2418,1.24105,1.24115,378600000.0
2009-07-21 15:54:00,1.2412,1.24195,1.2412,1.2418,391200000.0
2009-07-21 15:55:00,1.2418,1.242,1.24095,1.2413,375400000.0
2009-07-21 15:56:00,1.2414,1.24185,1.241,1.24115,299200000.0
2009-07-21 15:57:00,1.2413,1.2417,1.2411,1.2417,366200000.0
2009-07-21 15:58:00,1.2415,1.2424,1.241,1.24195,362600000.0
2009-07-21 15:59:00,1.242,1.24265,1.2418,1.24215,221000000.0
2009-07-21 16:00:00,1.2423,1.2427,1.24165,1.24235,356199999.0
2009-07-21 16:01:00,1.2424,1.2424,1.2411,1.2413,584999999.0
2009-07-21 16:02:00,1.2414,1.2421,1.2411,1.2421,385000000.0
2009-07-21 16:03:00,1.24185,1.2427,1.2415,1.24215,341000000.0
2009-07-21 16:04:00,1.2421,1.24255,1.2417,1.24205,324400000.0
2009-07-21 16:05:00,1.24195,1.24265,1.24145,1.24175,661200000.0
2009-07-21 16:06:00,1.24175,1.24245,1.2413,1.2418,495399999.0
2009-07-21 16:07:00,1.2419,1.24215,1.24135,1.24215,578200000.0
2009-07-21 16:08:00,1.24225,1.2425,1.24135,1.24225,353800000.0
2009-07-21 16:09:00,1.24235,1.24235,1.2414,1.24165,467800000.0
2009-07-21 16:10:00,1.24165,1.24245,1.2415,1.2422,460800000.0
2009-07-21 16:11:00,1.2421,1.24225,1.24095,1.2415,421600000.0
2009-07-21 16:12:00,1.2416,1.24205,1.24095,1.2416,268000000.0
2009-07-21 16:13:00,1.24145,1.2417,1.241,1.2413,573000000.0
2009-07-21 16:14:00,1.2413,1.24195,1.2413,1.24175,438399999.0
2009-07-21 16:15:00,1.2419,1.2419,1.241,1.2411,223400001.0
2009-07-21 16:16:00,1.2411,1.2416,1.24105,1.2414,411800000.0
2009-07-21 16:17:00,1.24135,1.2418,1.241,1.2418,603599999.0
2009-07-21 16:18:00,1.24175,1.24225,1.24175,1.2421,247400000.0
2009-07-21 16:19:00,1.2421,1.2424,1.24205,1.24235,222400000.0
2009-07-21 16:20:00,1.24245,1.2426,1.24175,1.24245,283800000.0
2009-07-21 16:21:00,1.24235,1.24275,1.24225,1.2424,167199999.0
2009-07-21 16:22:00,1.24235,1.24265,1.24235,1.24245,98400000.0
2009-07-21 16:23:00,1.24245,1.2428,1.2418,1.242,222799999.0
2009-07-21 16:24:00,1.2421,1.24275,1.24135,1.24265,195800000.0
2009-07-21 16:25:00,1.24265,1.24295,1.2416,1.24175,211200000.0
2009-07-21 16:26:00,1.24175,1.242,1.2416,1.2419,247800000.0
2009-07-21 16:27:00,1.2419,1.2422,1.2411,1.2411,506600000.0
2009-07-21 16:28:00,1.2411,1.24175,1.241,1.2412,353800000.0
2009-07-21 16:29:00,1.2412,1.24195,1.24115,1.24175,254000000.0
2009-07-21 16:30:00,1.24175,1.24175,1.241,1.24135,476200000.0
2009-07-21 16:31:00,1.24145,1.24185,1.24145,1.2416,257800000.0
2009-07-21 16:32:00,1.24165,1.24195,1.24105,1.24115,225200000.0
2009-07-21 16:33:00,1.2412,1.2418,1.24115,1.24155,131400000.0
2009-07-21 16:34:00,1.241,1.242,1.241,1.2415,256600000.0
2009-07-21 16:35:00,1.2415,1.2418,1.2411,1.24165,273400000.0
2009-07-21 16:36:00,1.24155,1.2421,1.24105,1.2411,291600000.0
2009-07-21 16:37:00,1.2411,1.2415,1.241,1.24135,211800000.0
2009-07-21 16:38:00,1.2411,1.24125,1.2411,1.2411,147600000.0
2009-07-21 16:39:00,1.24115,1.2418,1.24095,1.2413,195000000.0
2009-07-21 16:40:00,1.24105,1.2411,1.24105,1.2411,117200000.0
2009-07-21 16:41:00,1.2411,1.2411,1.2405,1.24065,189000000.0
2009-07-21 16:42:00,1.24065,1.24085,1.24035,1.24045,324800000.0
2009-07-21 16:43:00,1.2405,1.2407,1.24,1.2402,352000000.0
2009-07-21 16:44:00,1.24025,1.2408,1.24005,1.24075,300200000.0
2009-07-21 16:45:00,1.24075,1.24075,1.23975,1.24015,277800000.0
2009-07-21 16:46:00,1.2402,1.2408,1.24015,1.2403,55800000.0
2009-07-21 16:47:00,1.2403,1.2407,1.24005,1.2405,157600000.0
2009-07-21 16:48:00,1.2406,1.2411,1.24005,1.2406,406200002.0
2009-07-21 16:49:00,1.2407,1.2411,1.2405,1.24075,226000000.0
2009-07-21 16:50:00,1.24075,1.24105,1.24035,1.24085,489800000.0
2009-07-21 16:51:00,1.24085,1.24095,1.2405,1.2405,283600000.0
2009-07-21 16:52:00,1.2406,1.24065,1.2402,1.2404,228600000.0
2009-07-21 16:53:00,1.2405,1.2405,1.24005,1.2402,218000000.0
2009-07-21 16:54:00,1.2402,1.24055,1.24015,1.2402,298600000.0
2009-07-21 16:55:00,1.24015,1.2411,1.24,1.2408,505000000.0
2009-07-21 16:56:00,1.24105,1.24125,1.24055,1.2412,251200000.0
2009-07-21 16:57:00,1.241,1.24145,1.241,1.24145,68800000.0
2009-07-21 16:58:00,1.2414,1.2416,1.2405,1.241,376800000.0
2009-07-21 16:59:00,1.241,1.2415,1.24035,1.2407,312800000.0
2009-07-21 17:00:00,1.24085,1.2409,1.24035,1.24035,197600000.0
2009-07-21 17:01:00,1.2404,1.24105,1.24025,1.2403,370999999.0
2009-07-21 17:02:00,1.2403,1.2407,1.24005,1.2402,238800000.0
2009-07-21 17:03:00,1.24015,1.24025,1.2399,1.2402,254400000.0
2009-07-21 17:04:00,1.2402,1.24045,1.24015,1.2402,425600000.0
2009-07-21 17:05:00,1.2403,1.2405,1.24,1.2403,492000002.0
2009-07-21 17:06:00,1.24005,1.24055,1.23985,1.24035,306800000.0
2009-07-21 17:07:00,1.2404,1.2406,1.24025,1.24035,300200000.0
2009-07-21 17:08:00,1.24035,1.2407,1.2403,1.24065,276200000.0
2009-07-21 17:09:00,1.2407,1.24085,1.23975,1.24025,652200000.0
2009-07-21 17:10:00,1.2402,1.241,1.24,1.24055,333800000.0
2009-07-21 17:11:00,1.24055,1.2413,1.24025,1.2412,222200000.0
2009-07-21 17:12:00,1.24135,1.2415,1.24085,1.2411,149600000.0
2009-07-21 17:13:00,1.2412,1.24145,1.2408,1.24145,177600000.0
2009-07-21 17:14:00,1.2415,1.2415,1.2402,1.24035,380400000.0
2009-07-21 17:15:00,1.24035,1.24125,1.2401,1.24055,341200000.0
2009-07-21 17:16:00,1.2407,1.24095,1.2403,1.2405,379600000.0
2009-07-21 17:17:00,1.2407,1.24075,1.2401,1.2405,377599999.0
2009-07-21 17:18:00,1.24055,1.2409,1.24015,1.24025,432400000.0
2009-07-21 17:19:00,1.2403,1.2405,1.23965,1.24005,470600000.0
2009-07-21 17:20:00,1.24005,1.24045,1.23935,1.24005,341599999.0
2009-07-21 17:21:00,1.2402,1.24035,1.2395,1.2397,346400000.0
2009-07-21 17:22:00,1.2398,1.24045,1.2393,1.24035,374400000.0
2009-07-21 17:23:00,1.24015,1.2403,1.23925,1.23925,532400000.0
2009-07-21 17:24:00,1.2393,1.24065,1.2392,1.24065,405200000.0
2009-07-21 17:25:00,1.2407,1.2408,1.24035,1.24035,186600000.0
2009-07-21 17:26:00,1.2404,1.2406,1.2403,1.2406,116000000.0
2009-07-21 17:27:00,1.24055,1.2409,1.2404,1.24055,66400000.0
2009-07-21 17:28:00,1.24055,1.2407,1.24035,1.2404,205200000.0
2009-07-21 17:29:00,1.2403,1.2405,1.2401,1.2405,359200000.0
2009-07-21 17:30:00,1.2405,1.24055,1.23995,1.24035,554200000.0
2009-07-21 17:31:00,1.2404,1.2406,1.24025,1.24045,354199999.0
2009-07-21 17:32:00,1.2404,1.2412,1.23995,1.2406,321800000.0
2009-07-21 17:33:00,1.24055,1.2412,1.2404,1.24065,252200000.0
2009-07-21 17:34:00,1.2406,1.2412,1.2401,1.2402,322400000.0
2009-07-21 17:35:00,1.2403,1.2406,1.2401,1.2402,438600000.0
2009-07-21 17:36:00,1.24035,1.24055,1.23985,1.24045,276599999.0
2009-07-21 17:37:00,1.24055,1.24095,1.2404,1.2405,195600000.0
2009-07-21 17:38:00,1.2408,1.2409,1.24035,1.24045,263400000.0
2009-07-21 17:39:00,1.24055,1.24125,1.2404,1.24075,460400000.0
2009-07-21 17:40:00,1.2407,1.24115,1.2405,1.2408,471599999.0
2009-07-21 17:41:00,1.2409,1.2415,1.2408,1.2414,326400000.0
2009-07-21 17:42:00,1.24165,1.24195,1.24095,1.24145,108200000.0
2009-07-21 17:43:00,1.24165,1.24165,1.2408,1.2409,253800000.0
2009-07-21 17:44:00,1.241,1.2415,1.2408,1.2415,236400000.0
2009-07-21 17:45:00,1.2414,1.2417,1.24115,1.2412,195000000.0
2009-07-21 17:46:00,1.24125,1.24165,1.2408,1.24095,152200000.0
2009-07-21 17:47:00,1.2409,1.2414,1.2408,1.2412,210600000.0
2009-07-21 17:48:00,1.241,1.24115,1.24035,1.2407,301200000.0
2009-07-21 17:49:00,1.2406,1.24175,1.2402,1.2417,248000000.0
2009-07-21 17:50:00,1.24145,1.2418,1.24095,1.24105,209600000.0
2009-07-21 17:51:00,1.2408,1.2416,1.2407,1.2416,242000000.0
2009-07-21 17:52:00,1.2416,1.2418,1.2412,1.24135,128000000.0
2009-07-21 17:53:00,1.2413,1.242,1.24105,1.2419,158600000.0
2009-07-21 17:54:00,1.2419,1.24195,1.24175,1.24175,57000000.0
2009-07-21 17:55:00,1.24165,1.242,1.2413,1.242,186200000.0
2009-07-21 17:56:00,1.242,1.242,1.24095,1.2416,285000000.0
2009-07-21 17:57:00,1.24155,1.2424,1.24155,1.24175,182600000.0
2009-07-21 17:58:00,1.24185,1.24185,1.2406,1.24125,269800000.0
2009-07-21 17:59:00,1.2413,1.2415,1.24045,1.24085,299400000.0
2009-07-21 18:00:00,1.24085,1.24135,1.24045,1.24095,298600000.0
2009-07-21 18:01:00,1.24105,1.24115,1.2403,1.24045,270600000.0
2009-07-21 18:02:00,1.2406,1.24085,1.24,1.2404,421600000.0
2009-07-21 18:03:00,1.2404,1.2409,1.24025,1.24065,352000000.0
2009-07-21 18:04:00,1.24065,1.24115,1.24065,1.2409,182800000.0
2009-07-21 18:05:00,1.2411,1.2418,1.2405,1.241,391000000.0
2009-07-21 18:06:00,1.24095,1.24105,1.24055,1.24085,231200000.0
2009-07-21 18:07:00,1.2408,1.24095,1.24,1.2408,450600000.0
2009-07-21 18:08:00,1.24045,1.2415,1.24025,1.24145,334200000.0
2009-07-21 18:09:00,1.24145,1.2415,1.2411,1.2415,163000000.0
2009-07-21 18:10:00,1.2414,1.24165,1.24115,1.24145,158000000.0
2009-07-21 18:11:00,1.2414,1.24175,1.24075,1.24075,197400000.0
2009-07-21 18:12:00,1.24085,1.24175,1.2403,1.24165,174200000.0
2009-07-21 18:13:00,1.24135,1.24175,1.2413,1.24165,51400000.0
2009-07-21 18:14:00,1.24175,1.2419,1.24165,1.2418,53200000.0
2009-07-21 18:15:00,1.24175,1.24205,1.2411,1.24145,114600000.0
2009-07-21 18:16:00,1.24145,1.2416,1.24125,1.24145,167000000.0
2009-07-21 18:17:00,1.24135,1.24155,1.24105,1.24145,167000000.0
2009-07-21 18:18:00,1.24155,1.2417,1.24125,1.2417,136000000.0
2009-07-21 18:19:00,1.24135,1.24165,1.24125,1.2415,192000000.0
2009-07-21 18:20:00,1.2417,1.2417,1.24095,1.24115,293999999.0
2009-07-21 18:21:00,1.2412,1.24155,1.24065,1.24155,250600000.0
2009-07-21 18:22:00,1.2414,1.24205,1.2409,1.242,377599999.0
2009-07-21 18:23:00,1.2421,1.24255,1.2414,1.2418,252600000.0
2009-07-21 18:24:00,1.2424,1.24245,1.24155,1.2419,258000000.0
2009-07-21 18:25:00,1.2417,1.2426,1.24145,1.2426,233200000.0
2009-07-21 18:26:00,1.2426,1.24285,1.24165,1.24205,193000000.0
2009-07-21 18:27:00,1.2421,1.2423,1.24205,1.24205,115800000.0
2009-07-21 18:28:00,1.2422,1.24245,1.2422,1.24235,32000000.0
2009-07-21 18:29:00,1.242,1.24255,1.242,1.24255,60600000.0
2009-07-21 18:30:00,1.2425,1.2425,1.2422,1.2425,65200000.0
2009-07-21 18:31:00,1.2424,1.24285,1.2424,1.24265,112000000.0
2009-07-21 18:32:00,1.24255,1.2426,1.24215,1.24245,137200000.0
2009-07-21 18:33:00,1.242,1.2423,1.2417,1.2419,137200000.0
2009-07-21 18:34:00,1.2417,1.242,1.2417,1.2419,56000000.0
2009-07-21 18:35:00,1.24185,1.2425,1.24125,1.24215,248400000.0
2009-07-21 18:36:00,1.24235,1.2432,1.242,1.24215,148200000.0
2009-07-21 18:37:00,1.24225,1.243,1.2422,1.24285,265200000.0
2009-07-21 18:38:00,1.24295,1.2435,1.2421,1.24335,490600000.0
2009-07-21 18:39:00,1.24335,1.24365,1.24285,1.2432,847600000.0
2009-07-21 18:40:00,1.24325,1.24335,1.2423,1.24235,510200000.0
2009-07-21 18:41:00,1.24235,1.2426,1.2423,1.24235,119200000.0
2009-07-21 18:42:00,1.2423,1.2426,1.2423,1.24235,87600000.0
2009-07-21 18:43:00,1.24225,1.2425,1.2421,1.2421,128600000.0
2009-07-21 18:44:00,1.2422,1.2422,1.2422,1.2422,33600000.0
2009-07-21 18:45:00,1.2422,1.2424,1.2421,1.24235,111800000.0
2009-07-21 18:46:00,1.2424,1.2432,1.2421,1.24285,352400000.0
2009-07-21 18:47:00,1.24285,1.2436,1.24285,1.24345,697800000.0
2009-07-21 18:48:00,1.24345,1.2436,1.2426,1.2427,395000000.0
2009-07-21 18:49:00,1.2427,1.24285,1.24265,1.24285,510800000.0
2009-07-21 18:50:00,1.24285,1.24365,1.24265,1.24365,727600000.0
2009-07-21 18:51:00,1.24355,1.2438,1.2433,1.2436,739500000.0
2009-07-21 18:52:00,1.2436,1.24375,1.24315,1.24335,590000000.0
2009-07-21 18:53:00,1.24335,1.2438,1.24285,1.24345,705200000.0
2009-07-21 18:54:00,1.24345,1.24375,1.2431,1.24355,1063600000.0
2009-07-21 18:55:00,1.24355,1.2436,1.24315,1.2433,1019800000.0
2009-07-21 18:56:00,1.24305,1.24305,1.2429,1.243,542400000.0
2009-07-21 18:57:00,1.243,1.2432,1.24285,1.24305,1016600000.0
2009-07-21 18:58:00,1.24315,1.2436,1.2428,1.2431,602600000.0
2009-07-21 18:59:00,1.2431,1.24325,1.2427,1.2429,387000000.0
2009-07-21 19:00:00,1.2429,1.2438,1.24268,1.24328,655400000.0
2009-07-21 19:01:00,1.2436,1.24395,1.24295,1.2432,755600000.0
2009-07-21 19:02:00,1.2432,1.24335,1.2431,1.2431,810000000.0
2009-07-21 19:03:00,1.2433,1.24365,1.2432,1.2435,640000000.0
2009-07-21 19:04:00,1.2435,1.24355,1.24295,1.24295,487400000.0
2009-07-21 19:05:00,1.2431,1.2431,1.2424,1.2429,213600000.0
2009-07-21 19:06:00,1.2429,1.24375,1.2428,1.24325,463800000.0
2009-07-21 19:07:00,1.24335,1.24335,1.24295,1.243,390000000.0
2009-07-21 19:08:00,1.243,1.243,1.2428,1.2428,284800000.0
2009-07-21 19:09:00,1.2428,1.24335,1.2426,1.2427,267000000.0
2009-07-21 19:10:00,1.2427,1.2435,1.24255,1.2435,262000000.0
2009-07-21 19:11:00,1.2435,1.24375,1.2425,1.2433,484200000.0
2009-07-21 19:12:00,1.2433,1.2433,1.24315,1.2432,634600000.0
2009-07-21 19:13:00,1.2432,1.24455,1.2426,1.2428,638600000.0
2009-07-21 19:14:00,1.24285,1.2452,1.2426,1.24315,513000000.0
2009-07-21 19:15:00,1.24315,1.2436,1.24315,1.2435,621600000.0
2009-07-21 19:16:00,1.24295,1.24305,1.2427,1.2428,302400000.0
2009-07-21 19:17:00,1.2428,1.2433,1.2428,1.24305,450400000.0
2009-07-21 19:18:00,1.24305,1.2435,1.24305,1.2433,740200000.0
2009-07-21 19:19:00,1.2433,1.2437,1.2433,1.2437,673400000.0
2009-07-21 19:20:00,1.2437,1.2437,1.2432,1.2433,478000000.0
2009-07-21 19:21:00,1.2433,1.2439,1.24315,1.2432,438600000.0
2009-07-21 19:22:00,1.2432,1.2446,1.2431,1.2438,137400000.0
2009-07-21 19:23:00,1.2438,1.2445,1.2432,1.24425,204600000.0
2009-07-21 19:24:00,1.24425,1.24495,1.2433,1.2433,272600000.0
2009-07-21 19:25:00,1.2439,1.24515,1.2437,1.24385,318800000.0
2009-07-21 19:26:00,1.244,1.24465,1.2439,1.24445,170000000.0
2009-07-21 19:27:00,1.24445,1.2448,1.2438,1.24415,264400000.0
2009-07-21 19:28:00,1.24395,1.2452,1.2439,1.2446,229600000.0
2009-07-21 19:29:00,1.2445,1.24475,1.24385,1.24385,205200000.0
2009-07-21 19:30:00,1.24415,1.2443,1.24297,1.24395,68900000.0
2009-07-21 19:31:00,1.24395,1.24395,1.24385,1.2439,126400000.0
2009-07-21 19:32:00,1.2439,1.24435,1.2438,1.2439,184200001.0
2009-07-21 19:33:00,1.2439,1.2439,1.2439,1.2439,32000000.0
2009-07-21 19:34:00,1.2439,1.2439,1.2438,1.2438,11200000.0
2009-07-21 19:35:00,1.2438,1.2441,1.2438,1.2438,148000000.0
2009-07-21 19:36:00,1.2438,1.2438,1.2437,1.2437,54400000.0
2009-07-21 19:37:00,1.2437,1.2437,1.2437,1.2437,20800000.0
2009-07-21 19:38:00,1.2436,1.2436,1.24355,1.2436,30400000.0
2009-07-21 19:39:00,1.2436,1.2436,1.2435,1.2435,9600000.0
2009-07-21 19:40:00,1.2435,1.2435,1.2435,1.2435,11200000.0
2009-07-21 19:41:00,1.2435,1.2435,1.2434,1.2434,12800000.0
2009-07-21 19:42:00,1.2434,1.2434,1.2432,1.24335,21600000.0
2009-07-21 19:43:00,1.24345,1.24355,1.2432,1.2433,64600000.0
2009-07-21 19:44:00,1.2432,1.2432,1.2431,1.2431,65600000.0
2009-07-21 19:45:00,1.2431,1.2431,1.243,1.243,35200000.0
2009-07-21 19:46:00,1.243,1.243,1.24235,1.2429,56800000.0
2009-07-21 19:47:00,1.2433,1.2437,1.24305,1.2437,108000000.0
2009-07-21 19:48:00,1.24365,1.24375,1.24335,1.24375,92800000.0
2009-07-21 19:49:00,1.24365,1.24415,1.24325,1.2436,184800000.0
2009-07-21 19:50:00,1.24355,1.24355,1.243,1.24315,125600000.0
2009-07-21 19:51:00,1.24315,1.2435,1.2428,1.24285,74800000.0
2009-07-21 19:52:00,1.24285,1.243,1.24285,1.243,44400000.0
2009-07-21 19:53:00,1.24305,1.2432,1.24285,1.24295,51600000.0
2009-07-21 19:54:00,1.2429,1.243,1.2429,1.243,17400000.0
2009-07-21 19:55:00,1.243,1.2433,1.24265,1.2428,146400000.0
2009-07-21 19:56:00,1.2428,1.2434,1.24265,1.24335,106800000.0
2009-07-21 19:57:00,1.2434,1.2438,1.2432,1.2438,113400000.0
2009-07-21 19:58:00,1.2438,1.244,1.2438,1.24395,184999997.0
2009-07-21 19:59:00,1.24405,1.2444,1.24385,1.24385,38000000.0
2009-07-21 20:00:00,1.24395,1.2443,1.24365,1.2443,46800000.0
2009-07-21 20:01:00,1.2445,1.2447,1.24315,1.2436,159100000.0
2009-07-21 20:02:00,1.2435,1.2437,1.2433,1.2435,90800000.0
2009-07-21 20:03:00,1.24415,1.24415,1.2433,1.2435,84800000.0
2009-07-21 20:04:00,1.2435,1.24415,1.2434,1.2441,82000000.0
2009-07-21 20:05:00,1.24395,1.2441,1.2435,1.2437,61800000.0
2009-07-21 20:06:00,1.2437,1.2438,1.2436,1.2438,64000000.0
2009-07-21 20:07:00,1.2436,1.24375,1.24345,1.2436,53600000.0
2009-07-21 20:08:00,1.2435,1.2438,1.2435,1.24375,65400000.0
2009-07-21 20:09:00,1.24355,1.24365,1.2435,1.24365,24000000.0
2009-07-21 20:10:00,1.2437,1.2441,1.24355,1.2438,67800000.0
2009-07-21 20:11:00,1.2438,1.2438,1.2437,1.2437,29600000.0
2009-07-21 20:12:00,1.2437,1.2437,1.2436,1.2436,99800000.0
2009-07-21 20:13:00,1.2436,1.2442,1.24345,1.24385,214400000.0
2009-07-21 20:14:00,1.2435,1.2439,1.2435,1.24375,105600000.0
2009-07-21 20:15:00,1.24375,1.244,1.2436,1.2437,174400000.0
2009-07-21 20:16:00,1.2437,1.244,1.24365,1.2438,83600000.0
2009-07-21 20:17:00,1.24405,1.24405,1.2437,1.2439,58000000.0
2009-07-21 20:18:00,1.24375,1.24395,1.2437,1.24385,47000000.0
2009-07-21 20:19:00,1.24395,1.24455,1.24375,1.24455,105800001.0
2009-07-21 20:20:00,1.2448,1.245,1.244,1.244,180600000.0
2009-07-21 20:21:00,1.24435,1.2452,1.244,1.2442,105800000.0
2009-07-21 20:22:00,1.24415,1.2446,1.2441,1.2442,20000000.0
2009-07-21 20:23:00,1.2441,1.2442,1.2441,1.2441,57000000.0
2009-07-21 20:24:00,1.2441,1.2443,1.2441,1.2443,55600000.0
2009-07-21 20:25:00,1.2443,1.24435,1.2442,1.2443,44000000.0
2009-07-21 20:26:00,1.2443,1.2447,1.24405,1.2443,61400000.0
2009-07-21 20:27:00,1.2442,1.2444,1.2442,1.2444,27000000.0
2009-07-21 20:28:00,1.2444,1.24455,1.24435,1.2444,81400000.0
2009-07-21 20:29:00,1.2444,1.2444,1.2444,1.2444,15600000.0
2009-07-21 20:30:00,1.2444,1.2449,1.2444,1.2449,41200000.0
2009-07-21 20:31:00,1.2448,1.2448,1.24425,1.24435,83800000.0
2009-07-21 20:32:00,1.24435,1.2445,1.24435,1.2445,27200000.0
2009-07-21 20:33:00,1.24455,1.2448,1.2444,1.2444,40200000.0
2009-07-21 20:34:00,1.2444,1.24465,1.24425,1.24435,87400000.0
2009-07-21 20:35:00,1.24435,1.24505,1.2443,1.2448,109400000.0
2009-07-21 20:36:00,1.2448,1.245,1.2447,1.2449,75000000.0
2009-07-21 20:37:00,1.24485,1.245,1.24475,1.24475,64800000.0
2009-07-21 20:38:00,1.2449,1.2453,1.2449,1.2453,43400000.0
2009-07-21 20:39:00,1.2455,1.24565,1.2445,1.2447,107599999.0
2009-07-21 20:40:00,1.2447,1.2448,1.24465,1.2447,36600000.0
2009-07-21 20:41:00,1.2447,1.2447,1.2447,1.2447,10800000.0
2009-07-21 20:42:00,1.2447,1.2447,1.2446,1.2446,12000000.0
2009-07-21 20:43:00,1.2446,1.2446,1.2446,1.2446,9600000.0
2009-07-21 20:44:00,1.2446,1.2446,1.2446,1.2446,22800000.0
2009-07-21 20:45:00,1.2446,1.2446,1.2446,1.2446,21600000.0
2009-07-21 20:46:00,1.24415,1.24425,1.24415,1.24425,54000000.0
2009-07-21 20:47:00,1.2446,1.2446,1.2446,1.2446,26400000.0
2009-07-21 20:48:00,1.2446,1.2446,1.2446,1.2446,43200000.0
2009-07-21 20:49:00,1.2446,1.2446,1.2446,1.2446,2400000.0
2009-07-21 20:50:00,1.2445,1.2455,1.2445,1.245,212800000.0
2009-07-21 20:51:00,1.24505,1.24505,1.2447,1.24485,71400000.0
2009-07-21 20:52:00,1.2449,1.2449,1.2447,1.2448,36000000.0
2009-07-21 20:53:00,1.2448,1.2448,1.2447,1.2447,18000000.0
2009-07-21 20:54:00,1.2447,1.2447,1.2447,1.2447,7200000.0
2009-07-21 20:55:00,1.2446,1.2446,1.2446,1.2446,2400000.0
2009-07-21 20:56:00,1.2446,1.2446,1.2446,1.2446,2400000.0
2009-07-21 20:57:00,1.2446,1.24465,1.24445,1.2446,59600000.0
2009-07-21 20:58:00,1.2446,1.2446,1.2446,1.2446,6000000.0
2009-07-21 20:59:00,1.2445,1.24495,1.24445,1.24465,211400000.0
2009-07-21 21:00:00,1.24465,1.24475,1.2443,1.2443,65000000.0
2009-07-21 21:01:00,1.24435,1.24455,1.2443,1.24455,70400000.0
2009-07-21 21:02:00,1.24455,1.2449,1.24415,1.2446,132200000.0
2009-07-21 21:03:00,1.2448,1.245,1.2443,1.2447,133600000.0
2009-07-21 21:04:00,1.2447,1.2447,1.24425,1.24425,52600000.0
2009-07-21 21:05:00,1.2443,1.2443,1.2437,1.24385,106600000.0
2009-07-21 21:06:00,1.2439,1.24425,1.24375,1.2438,161400000.0
2009-07-21 21:07:00,1.2438,1.2443,1.24375,1.24385,115600000.0
2009-07-21 21:08:00,1.2438,1.24445,1.24325,1.24355,103800000.0
2009-07-21 21:09:00,1.24355,1.2444,1.24355,1.2444,86600000.0
2009-07-21 21:10:00,1.2443,1.24435,1.24425,1.24425,7400000.0
2009-07-21 21:11:00,1.2441,1.24425,1.24405,1.2442,30400000.0
2009-07-21 21:12:00,1.2442,1.24445,1.2441,1.24435,140600000.0
2009-07-21 21:13:00,1.2445,1.2447,1.2445,1.24465,32600000.0
2009-07-21 21:14:00,1.2447,1.2449,1.2445,1.2445,35600000.0
2009-07-21 21:15:00,1.24419,1.2442,1.24408,1.24418,57000000.0
2009-07-21 21:16:00,1.2445,1.2445,1.2442,1.2443,53400000.0
2009-07-21 21:17:00,1.24435,1.2448,1.24435,1.2448,32800000.0
2009-07-21 21:18:00,1.2449,1.24495,1.2449,1.24495,2000000.0
2009-07-21 21:19:00,1.24495,1.24495,1.2446,1.24475,18800000.0
2009-07-21 21:20:00,1.24465,1.2449,1.24445,1.2448,42400000.0
2009-07-21 21:21:00,1.24505,1.24525,1.2447,1.24475,52200000.0
2009-07-21 21:22:00,1.24475,1.245,1.24475,1.24485,32200000.0
2009-07-21 21:23:00,1.24505,1.24505,1.24475,1.24475,30200000.0
2009-07-21 21:24:00,1.24485,1.2449,1.2445,1.2447,71000000.0
2009-07-21 21:25:00,1.2447,1.2452,1.2446,1.24485,111200000.0
2009-07-21 21:26:00,1.2449,1.24535,1.24485,1.24525,178800000.0
2009-07-21 21:27:00,1.24525,1.24535,1.2449,1.24525,219400000.0
2009-07-21 21:28:00,1.2453,1.24555,1.244,1.2447,180800000.0
2009-07-21 21:29:00,1.2448,1.245,1.2448,1.2449,28800000.0
2009-07-21 21:30:00,1.245,1.24505,1.2449,1.2449,32000000.0
2009-07-21 21:31:00,1.24495,1.24495,1.2447,1.24485,75200000.0
2009-07-21 21:32:00,1.24485,1.24495,1.24395,1.2441,92600000.0
2009-07-21 21:33:00,1.2441,1.24495,1.24345,1.244,182600000.0
2009-07-21 21:34:00,1.24415,1.245,1.24415,1.245,88600000.0
2009-07-21 21:35:00,1.24505,1.24505,1.24465,1.24465,51200000.0
2009-07-21 21:36:00,1.2448,1.2451,1.2448,1.2451,22400000.0
2009-07-21 21:37:00,1.2451,1.2451,1.245,1.24505,35200000.0
2009-07-21 21:38:00,1.24505,1.24505,1.24505,1.24505,4800000.0
2009-07-21 21:39:00,1.24505,1.2451,1.24505,1.2451,20800000.0
2009-07-21 21:40:00,1.2451,1.2453,1.2451,1.2453,24000000.0
2009-07-21 21:41:00,1.2453,1.24555,1.24455,1.24555,96200000.0
2009-07-21 21:42:00,1.24555,1.2458,1.2454,1.2456,136000000.0
2009-07-21 21:43:00,1.2458,1.2458,1.2454,1.2454,38400000.0
2009-07-21 21:44:00,1.24492,1.24504,1.24487,1.24504,80600000.0
2009-07-21 21:45:00,1.2457,1.2457,1.2454,1.2454,38400000.0
2009-07-21 21:46:00,1.2457,1.2457,1.2456,1.2456,16000000.0
2009-07-21 21:47:00,1.24555,1.2457,1.24555,1.2456,14400000.0
2009-07-21 21:48:00,1.2456,1.2456,1.2454,1.2456,40000000.0
2009-07-21 21:49:00,1.24443,1.24452,1.24435,1.24452,28800000.0
2009-07-21 21:50:00,1.2456,1.2459,1.2456,1.2459,28800000.0
2009-07-21 21:51:00,1.24585,1.24585,1.2458,1.24585,12800000.0
2009-07-21 21:52:00,1.24585,1.246,1.24515,1.2458,93400000.0
2009-07-21 21:53:00,1.2458,1.2458,1.2456,1.2456,31200000.0
2009-07-21 21:54:00,1.24565,1.24565,1.24565,1.24565,15600000.0
2009-07-21 21:55:00,1.2456,1.2462,1.2455,1.2457,244400000.0
2009-07-21 21:56:00,1.24575,1.246,1.24565,1.2459,133200000.0
2009-07-21 21:57:00,1.24575,1.24585,1.2455,1.24575,78200000.0
2009-07-21 21:58:00,1.24575,1.24585,1.24565,1.24585,36200000.0
2009-07-21 21:59:00,1.24575,1.24575,1.2455,1.2455,111000000.0
2009-07-21 22:00:00,1.2456,1.2456,1.24405,1.24405,97999999.0
2009-07-21 22:01:00,1.24405,1.2449,1.24395,1.2445,197800000.0
2009-07-21 22:02:00,1.2445,1.2445,1.24425,1.24425,38600000.0
2009-07-21 22:03:00,1.2443,1.24575,1.24425,1.24575,44800000.0
2009-07-21 22:04:00,1.24565,1.24565,1.24485,1.24505,24400000.0
2009-07-21 22:05:00,1.24515,1.24515,1.24515,1.24515,4800000.0
2009-07-21 22:06:00,1.24515,1.24515,1.24515,1.24515,8400000.0
2009-07-21 22:07:00,1.24515,1.24515,1.24505,1.24505,27600000.0
2009-07-21 22:08:00,1.24515,1.24515,1.24515,1.24515,5200000.0
2009-07-21 22:09:00,1.24515,1.24545,1.2448,1.24495,15600000.0
2009-07-21 22:10:00,1.24525,1.24525,1.24475,1.2449,58600000.0
2009-07-21 22:11:00,1.24485,1.24485,1.244,1.2443,77400000.0
2009-07-21 22:12:00,1.24395,1.2444,1.24395,1.2444,14200000.0
2009-07-21 22:13:00,1.2445,1.2464,1.244,1.24625,296800000.0
2009-07-21 22:14:00,1.24625,1.24625,1.24475,1.2449,78200000.0
2009-07-21 22:15:00,1.245,1.24585,1.244,1.24585,233450000.0
2009-07-21 22:16:00,1.24585,1.2462,1.244,1.24495,258500000.0
2009-07-21 22:17:00,1.2449,1.24525,1.2448,1.24525,153400000.0
2009-07-21 22:18:00,1.24515,1.246,1.24505,1.2455,146000000.0
2009-07-21 22:19:00,1.24555,1.24555,1.2447,1.2449,148000000.0
2009-07-21 22:20:00,1.24495,1.245,1.244,1.2444,57350000.0
2009-07-21 22:21:00,1.24435,1.2447,1.2443,1.2444,98200000.0
2009-07-21 22:22:00,1.2444,1.2446,1.24435,1.2444,21600000.0
2009-07-21 22:23:00,1.24455,1.2447,1.244,1.24465,164900000.0
2009-07-21 22:24:00,1.24495,1.2453,1.2446,1.2452,79000000.0
2009-07-21 22:25:00,1.24495,1.2451,1.24495,1.24505,39000000.0
2009-07-21 22:26:00,1.24505,1.24505,1.24495,1.24495,26400000.0
2009-07-21 22:27:00,1.2452,1.2454,1.24485,1.24505,123000000.0
2009-07-21 22:28:00,1.245,1.245,1.245,1.245,3800000.0
2009-07-21 22:29:00,1.245,1.24505,1.245,1.24505,10200000.0
2009-07-21 22:30:00,1.24505,1.24505,1.244,1.24405,118400000.0
2009-07-21 22:31:00,1.24405,1.24465,1.244,1.2441,193250000.0
2009-07-21 22:32:00,1.24435,1.24485,1.244,1.244,153150000.0
2009-07-21 22:33:00,1.244,1.24445,1.24325,1.244,216450000.0
2009-07-21 22:34:00,1.244,1.2447,1.244,1.2447,253950000.0
2009-07-21 22:35:00,1.2448,1.2458,1.24465,1.24565,257400000.0
2009-07-21 22:36:00,1.24565,1.24585,1.2448,1.24565,179000000.0
2009-07-21 22:37:00,1.24565,1.2458,1.24545,1.24575,55200000.0
2009-07-21 22:38:00,1.24575,1.2458,1.24545,1.2455,13200000.0
2009-07-21 22:39:00,1.2455,1.24565,1.24405,1.24415,28200000.0
2009-07-21 22:40:00,1.24415,1.2457,1.24415,1.24525,267600000.0
2009-07-21 22:41:00,1.24525,1.2457,1.24515,1.24525,168600000.0
2009-07-21 22:42:00,1.2455,1.24585,1.24455,1.2451,128400000.0
2009-07-21 22:43:00,1.2454,1.24555,1.2443,1.2443,97800000.0
2009-07-21 22:44:00,1.2445,1.2454,1.2444,1.2448,121800000.0
2009-07-21 22:45:00,1.2448,1.2452,1.2445,1.2452,166200000.0
2009-07-21 22:46:00,1.2452,1.24545,1.24515,1.2454,74200000.0
2009-07-21 22:47:00,1.2454,1.2454,1.244,1.244,249950000.0
2009-07-21 22:48:00,1.244,1.24455,1.244,1.2445,188550000.0
2009-07-21 22:49:00,1.24455,1.2448,1.24445,1.24445,53000000.0
2009-07-21 22:50:00,1.24445,1.24555,1.24445,1.24555,195800000.0
2009-07-21 22:51:00,1.24555,1.2456,1.24525,1.2454,37200000.0
2009-07-21 22:52:00,1.24615,1.24615,1.244,1.24455,118400000.0
2009-07-21 22:53:00,1.24475,1.2455,1.24435,1.2445,172400000.0
2009-07-21 22:54:00,1.2445,1.2452,1.2442,1.2448,174200000.0
2009-07-21 22:55:00,1.2448,1.24555,1.2443,1.2449,168200000.0
2009-07-21 22:56:00,1.2448,1.24525,1.2446,1.2448,138200000.0
2009-07-21 22:57:00,1.24485,1.24485,1.24435,1.24465,165200000.0
2009-07-21 22:58:00,1.24465,1.24465,1.24415,1.24445,92800000.0
2009-07-21 22:59:00,1.24445,1.245,1.24325,1.24325,51050000.0
2009-07-21 23:00:00,1.24325,1.2434,1.24325,1.24325,135800000.0
2009-07-21 23:01:00,1.24325,1.2434,1.24325,1.2434,308250000.0
2009-07-21 23:02:00,1.2434,1.24385,1.2434,1.24385,929000000.0
2009-07-21 23:03:00,1.24385,1.24385,1.24345,1.24345,1166400000.0
2009-07-21 23:04:00,1.24345,1.244,1.24345,1.24385,1293200000.0
2009-07-21 23:05:00,1.24385,1.24455,1.2437,1.2437,997600000.0
2009-07-21 23:06:00,1.2437,1.24395,1.24325,1.24325,486900000.0
2009-07-21 23:07:00,1.24335,1.24415,1.24335,1.24415,41600000.0
2009-07-21 23:08:00,1.2441,1.2441,1.2441,1.2441,9600000.0
2009-07-21 23:09:00,1.24415,1.2444,1.24415,1.2444,15600000.0
2009-07-21 23:10:00,1.2444,1.2444,1.2438,1.2443,91800000.0
2009-07-21 23:11:00,1.2443,1.2443,1.2439,1.2442,86600000.0
2009-07-21 23:12:00,1.24415,1.24425,1.2438,1.24385,56600000.0
2009-07-21 23:13:00,1.2443,1.2445,1.24385,1.2441,1612600000.0
2009-07-21 23:14:00,1.2441,1.2441,1.2439,1.24395,1947000000.0
2009-07-21 23:15:00,1.24395,1.2442,1.24395,1.24415,1574000000.0
2009-07-21 23:16:00,1.24415,1.2446,1.24405,1.24445,820600000.0
2009-07-21 23:17:00,1.2442,1.2458,1.24375,1.2452,275000000.0
2009-07-21 23:18:00,1.2452,1.24565,1.2452,1.2455,130000000.0
2009-07-21 23:19:00,1.2451,1.24555,1.2444,1.24555,73800000.0
2009-07-21 23:20:00,1.24535,1.2457,1.2444,1.245,169600000.0
2009-07-21 23:21:00,1.245,1.245,1.24375,1.24395,234600000.0
2009-07-21 23:22:00,1.24405,1.24435,1.24395,1.24415,110200000.0
2009-07-21 23:23:00,1.24415,1.2443,1.24325,1.24425,92000000.0
2009-07-21 23:24:00,1.2441,1.2453,1.2441,1.2453,82200000.0
2009-07-21 23:25:00,1.2466,1.247,1.24355,1.24365,450000000.0
2009-07-21 23:26:00,1.24425,1.24505,1.24425,1.2447,116340000.0
2009-07-21 23:27:00,1.2447,1.24495,1.2447,1.2447,76570000.0
2009-07-21 23:28:00,1.2447,1.2448,1.2447,1.2447,96810000.0
2009-07-21 23:29:00,1.2447,1.2447,1.2447,1.2447,91790000.0
2009-07-21 23:30:00,1.2447,1.2447,1.2447,1.2447,79730000.0
2009-07-21 23:31:00,1.2447,1.2447,1.2447,1.2447,100500000.0
2009-07-21 23:32:00,1.2447,1.2452,1.2447,1.2447,125340000.0
2009-07-21 23:33:00,1.2447,1.2447,1.2447,1.2447,123890000.0
2009-07-21 23:34:00,1.2447,1.2447,1.2447,1.2447,95700000.0
2009-07-21 23:35:00,1.2447,1.2447,1.2447,1.2447,124320000.0
2009-07-21 23:36:00,1.2447,1.2447,1.2447,1.2447,112560000.0
2009-07-21 23:37:00,1.2447,1.2447,1.2447,1.2447,112560000.0
2009-07-21 23:38:00,1.2447,1.2447,1.2447,1.2447,109210000.0
2009-07-21 23:39:00,1.2447,1.2447,1.2447,1.2447,113230000.0
2009-07-21 23:40:00,1.2447,1.2447,1.2447,1.2447,93130000.0
2009-07-21 23:41:00,1.2447,1.2447,1.2447,1.2447,108540000.0
2009-07-21 23:42:00,1.2447,1.2447,1.2447,1.2447,94470000.0
2009-07-21 23:43:00,1.2447,1.2447,1.24395,1.2447,133270000.0
2009-07-21 23:44:00,1.2447,1.2447,1.2447,1.2447,106530000.0
2009-07-21 23:45:00,1.2447,1.2447,1.2447,1.2447,115240000.0
2009-07-21 23:46:00,1.2447,1.2447,1.2447,1.2447,109210000.0
2009-07-21 23:47:00,1.2447,1.2447,1.2447,1.2447,115910000.0
2009-07-21 23:48:00,1.2447,1.2447,1.2447,1.2447,121940000.0
2009-07-21 23:49:00,1.2447,1.2447,1.2447,1.2447,116580000.0
2009-07-21 23:50:00,1.2447,1.24485,1.2447,1.24485,117360000.0
2009-07-21 23:51:00,1.2447,1.24475,1.2447,1.2447,63550000.0
2009-07-21 23:52:00,1.2447,1.2447,1.2447,1.2447,99830000.0
2009-07-21 23:53:00,1.2447,1.2447,1.24362,1.2447,127970000.0
2009-07-21 23:54:00,1.2447,1.2447,1.2447,1.2447,138690000.0
2009-07-21 23:55:00,1.2447,1.2447,1.2447,1.2447,100500000.0
2009-07-21 23:56:00,1.2447,1.2447,1.2447,1.2447,125960000.0
2009-07-21 23:57:00,1.2447,1.2447,1.2447,1.2447,115910000.0
2009-07-21 23:58:00,1.2447,1.2447,1.2447,1.2447,101840000.0
2009-07-21 23:59:00,1.2447,1.2447,1.2447,1.2447,120600000.0
2009-07-22 00:00:00,1.2447,1.2447,1.24395,1.24395,113430000.0
2009-07-22 00:01:00,1.24395,1.24395,1.24395,1.24395,117000000.0
2009-07-22 00:02:00,1.24395,1.24395,1.24395,1.24395,172850000.0
2009-07-22 00:03:00,1.24395,1.24395,1.24395,1.24395,279900000.0
2009-07-22 00:04:00,1.24395,1.24395,1.24395,1.24395,92300000.0
2009-07-22 00:05:00,1.24395,1.24395,1.24395,1.24395,109200000.0
2009-07-22 00:06:00,1.24395,1.24435,1.24395,1.24395,141350000.0
2009-07-22 00:07:00,1.24395,1.2446,1.24395,1.2445,197200000.0
2009-07-22 00:08:00,1.24395,1.2446,1.24395,1.244,61850000.0
2009-07-22 00:09:00,1.24395,1.24395,1.24395,1.24395,82550000.0
2009-07-22 00:10:00,1.24395,1.24395,1.24395,1.24395,98800000.0
2009-07-22 00:11:00,1.24395,1.244,1.24395,1.244,57800000.0
2009-07-22 00:13:00,1.24395,1.24395,1.24395,1.24395,94250000.0
2009-07-22 00:14:00,1.24395,1.24395,1.24395,1.24395,132800000.0
2009-07-22 00:15:00,1.24395,1.24395,1.24395,1.24395,125450000.0
2009-07-22 00:16:00,1.24395,1.24395,1.24395,1.24395,122200000.0
2009-07-22 00:17:00,1.24395,1.24395,1.24395,1.24395,107250000.0
2009-07-22 00:18:00,1.24395,1.24395,1.24395,1.24395,104000000.0
2009-07-22 00:19:00,1.24395,1.24395,1.24395,1.24395,100100000.0
2009-07-22 00:20:00,1.24395,1.24395,1.24395,1.24395,107900000.0
2009-07-22 00:21:00,1.24395,1.24395,1.24395,1.24395,117650000.0
2009-07-22 00:22:00,1.24395,1.24395,1.24395,1.24395,137800000.0
2009-07-22 00:23:00,1.24395,1.24395,1.24395,1.24395,106600000.0
2009-07-22 00:24:00,1.24395,1.24395,1.24395,1.24395,101400000.0
2009-07-22 00:25:00,1.24395,1.24395,1.24395,1.24395,102700000.0
2009-07-22 00:26:00,1.24395,1.24395,1.24395,1.24395,104650000.0
2009-07-22 00:27:00,1.24395,1.24395,1.24395,1.24395,111150000.0
2009-07-22 00:28:00,1.24395,1.24395,1.24395,1.24395,116350000.0
2009-07-22 00:29:00,1.24395,1.24395,1.24395,1.24395,122200000.0
2009-07-22 00:30:00,1.24395,1.24395,1.24395,1.24395,116350000.0
2009-07-22 00:31:00,1.24395,1.24395,1.24395,1.24395,108550000.0
2009-07-22 00:32:00,1.24395,1.24395,1.24395,1.24395,107900000.0
2009-07-22 00:33:00,1.24395,1.24395,1.24395,1.24395,120900000.0
2009-07-22 00:34:00,1.24395,1.24395,1.24395,1.24395,102050000.0
2009-07-22 00:35:00,1.24395,1.24395,1.24395,1.24395,106600000.0
2009-07-22 00:36:00,1.24395,1.24395,1.24395,1.24395,103350000.0
2009-07-22 00:37:00,1.24395,1.24395,1.24395,1.24395,90350000.0
2009-07-22 00:38:00,1.24395,1.24395,1.24395,1.24395,113100000.0
2009-07-22 00:39:00,1.24395,1.24395,1.24275,1.24335,115700000.0
2009-07-22 00:40:00,1.2435,1.24385,1.24277,1.24385,121550000.0
2009-07-22 00:41:00,1.24385,1.24385,1.24385,1.24385,119600000.0
2009-07-22 00:42:00,1.24385,1.24385,1.24275,1.24365,179780000.0
2009-07-22 00:43:00,1.24365,1.24365,1.24365,1.24365,210040000.0
2009-07-22 00:44:00,1.24365,1.24375,1.24365,1.24375,177840000.0
2009-07-22 00:45:00,1.2438,1.2438,1.2438,1.2438,19200000.0
2009-07-22 00:46:00,1.24365,1.24365,1.24365,1.24365,97940000.0
2009-07-22 00:47:00,1.24365,1.24375,1.24365,1.24375,163680000.0
2009-07-22 00:48:00,1.2438,1.2438,1.2438,1.2438,3200000.0
2009-07-22 00:49:00,1.2438,1.2438,1.24365,1.24365,149520000.0
2009-07-22 00:50:00,1.24365,1.24365,1.24365,1.24365,214760000.0
2009-07-22 00:51:00,1.24365,1.24365,1.24365,1.24365,201780000.0
2009-07-22 00:52:00,1.24365,1.24365,1.24365,1.24365,186440000.0
2009-07-22 00:53:00,1.24365,1.24365,1.24365,1.24365,200600000.0
2009-07-22 00:54:00,1.24365,1.24365,1.24365,1.24365,240720000.0
2009-07-22 00:55:00,1.24365,1.24365,1.243,1.243,226720000.0
2009-07-22 00:56:00,1.24315,1.24325,1.24285,1.24325,41200000.0
2009-07-22 00:57:00,1.2431,1.2432,1.24275,1.243,51200000.0
2009-07-22 00:58:00,1.2429,1.24295,1.2427,1.2427,44800000.0
2009-07-22 00:59:00,1.2426,1.2427,1.24245,1.2427,112400000.0
2009-07-22 01:00:00,1.2427,1.2427,1.2427,1.2427,10800000.0
2009-07-22 01:01:00,1.24265,1.2427,1.24265,1.2427,10600000.0
2009-07-22 01:02:00,1.2427,1.2428,1.24265,1.2428,30200000.0
2009-07-22 01:03:00,1.2428,1.24285,1.2428,1.24285,6400000.0
2009-07-22 01:04:00,1.24285,1.2432,1.24255,1.24285,38600000.0
2009-07-22 01:05:00,1.2425,1.24264,1.24244,1.24257,176600000.0
2009-07-22 01:06:00,1.243,1.243,1.2428,1.24295,36400000.0
2009-07-22 01:07:00,1.24295,1.2434,1.24275,1.2434,107200000.0
2009-07-22 01:08:00,1.2436,1.2439,1.24335,1.24355,163200000.0
2009-07-22 01:09:00,1.24355,1.24365,1.24325,1.2436,104000000.0
2009-07-22 01:10:00,1.2436,1.2439,1.2432,1.2439,69800000.0
2009-07-22 01:11:00,1.2439,1.2439,1.2439,1.2439,11000000.0
2009-07-22 01:12:00,1.2439,1.2439,1.2439,1.2439,11000000.0
2009-07-22 01:13:00,1.2439,1.2439,1.2439,1.2439,10000000.0
2009-07-22 01:14:00,1.2439,1.2439,1.2439,1.2439,3000000.0
2009-07-22 01:15:00,1.2439,1.2439,1.2439,1.2439,1000000.0
2009-07-22 01:16:00,1.2439,1.2439,1.2439,1.2439,3000000.0
2009-07-22 01:17:00,1.2439,1.2439,1.2439,1.2439,2000000.0
2009-07-22 01:18:00,1.2439,1.2439,1.2439,1.2439,1000000.0
2009-07-22 01:19:00,1.2439,1.2439,1.2439,1.2439,2000000.0
2009-07-22 01:20:00,1.2439,1.2439,1.24307,1.2439,8000000.0
2009-07-22 01:21:00,1.2439,1.2439,1.2439,1.2439,6000000.0
2009-07-22 01:22:00,1.2439,1.2439,1.2439,1.2439,14000000.0
2009-07-22 01:23:00,1.2439,1.2439,1.24365,1.24385,18400000.0
2009-07-22 01:24:00,1.2439,1.2439,1.2434,1.2439,28100000.0
2009-07-22 01:25:00,1.24209,1.2421,1.24204,1.2421,103400000.0
2009-07-22 01:26:00,1.2439,1.2439,1.24255,1.24275,103400000.0
2009-07-22 01:27:00,1.24285,1.24345,1.24285,1.243,38000000.0
2009-07-22 01:28:00,1.24285,1.2431,1.2428,1.243,66200000.0
2009-07-22 01:29:00,1.243,1.243,1.2428,1.24285,30400000.0
2009-07-22 01:30:00,1.24295,1.243,1.24295,1.243,15200000.0
2009-07-22 01:31:00,1.2428,1.24295,1.24275,1.24295,130000000.0
2009-07-22 01:32:00,1.24295,1.2432,1.24255,1.24275,90600000.0
2009-07-22 01:33:00,1.24275,1.2429,1.24275,1.2429,26000000.0
2009-07-22 01:34:00,1.2429,1.2429,1.2429,1.2429,3800000.0
2009-07-22 01:35:00,1.2428,1.2428,1.2428,1.2428,3800000.0
2009-07-22 01:36:00,1.2428,1.24305,1.2428,1.24305,12800000.0
2009-07-22 01:37:00,1.24295,1.24295,1.24255,1.24255,28200000.0
2009-07-22 01:38:00,1.2426,1.2428,1.2426,1.2428,23600000.0
2009-07-22 01:39:00,1.2429,1.2429,1.24255,1.2427,39000000.0
2009-07-22 01:40:00,1.24285,1.2431,1.2427,1.2428,73600000.0
2009-07-22 01:41:00,1.2428,1.2428,1.2426,1.2428,53000000.0
2009-07-22 01:42:00,1.24295,1.24295,1.24275,1.24285,32600000.0
2009-07-22 01:43:00,1.24285,1.2434,1.2428,1.2432,35800000.0
2009-07-22 01:44:00,1.24305,1.2435,1.24305,1.24315,23000000.0
2009-07-22 01:45:00,1.2433,1.2433,1.2433,1.2433,3000000.0
2009-07-22 01:46:00,1.2433,1.2433,1.2427,1.2432,18600000.0
2009-07-22 01:47:00,1.2423,1.2428,1.2423,1.2427,44200000.0
2009-07-22 01:48:00,1.24275,1.24275,1.2427,1.2427,17200000.0
2009-07-22 01:49:00,1.2427,1.2427,1.2427,1.2427,17000000.0
2009-07-22 01:50:00,1.2427,1.2427,1.2427,1.2427,19000000.0
2009-07-22 01:51:00,1.2427,1.2427,1.2427,1.2427,11000000.0
2009-07-22 01:52:00,1.2427,1.2427,1.2427,1.2427,7000000.0
2009-07-22 01:53:00,1.2427,1.2427,1.2427,1.2427,10000000.0
2009-07-22 01:54:00,1.2427,1.2427,1.2418,1.24205,56900000.0
2009-07-22 01:55:00,1.24215,1.24215,1.2416,1.2419,171800000.0
2009-07-22 01:56:00,1.2419,1.2419,1.2413,1.2419,107800000.0
2009-07-22 01:57:00,1.24175,1.2422,1.24125,1.24135,89400000.0
2009-07-22 01:58:00,1.24145,1.2418,1.24145,1.2416,13400000.0
2009-07-22 01:59:00,1.24165,1.24185,1.24145,1.2417,51800000.0
2009-07-22 02:00:00,1.2414,1.24185,1.24115,1.2418,193000000.0
2009-07-22 02:01:00,1.24165,1.24205,1.2416,1.2419,48000000.0
2009-07-22 02:02:00,1.24185,1.24195,1.24175,1.24195,26400000.0
2009-07-22 02:03:00,1.242,1.2422,1.24145,1.2417,84400000.0
2009-07-22 02:04:00,1.2417,1.2422,1.24165,1.2419,106200000.0
2009-07-22 02:05:00,1.2419,1.2419,1.2416,1.2418,33000000.0
2009-07-22 02:06:00,1.24185,1.24185,1.24175,1.24175,7800000.0
2009-07-22 02:07:00,1.24185,1.2422,1.2418,1.24195,80000000.0
2009-07-22 02:08:00,1.2419,1.2422,1.2419,1.2422,14200000.0
2009-07-22 02:09:00,1.2421,1.24235,1.24185,1.2421,112800000.0
2009-07-22 02:10:00,1.24205,1.2422,1.2419,1.24205,105000000.0
2009-07-22 02:11:00,1.2421,1.24235,1.242,1.24235,44400000.0
2009-07-22 02:12:00,1.2423,1.2426,1.2423,1.2425,43400000.0
2009-07-22 02:13:00,1.2425,1.2426,1.2424,1.2426,46400000.0
2009-07-22 02:14:00,1.24265,1.2427,1.24205,1.24205,39200000.0
2009-07-22 02:15:00,1.2421,1.2424,1.2421,1.2424,16000000.0
2009-07-22 02:16:00,1.2424,1.2424,1.2424,1.2424,11000000.0
2009-07-22 02:17:00,1.2424,1.2424,1.2416,1.2424,57000000.0
2009-07-22 02:18:00,1.2424,1.2424,1.2424,1.2424,16000000.0
2009-07-22 02:19:00,1.2424,1.2424,1.2417,1.2417,34100000.0
2009-07-22 02:20:00,1.2422,1.2422,1.241,1.24215,152500000.0
2009-07-22 02:21:00,1.2422,1.2424,1.2409,1.2409,144000000.0
2009-07-22 02:22:00,1.2411,1.24255,1.24105,1.2425,97400000.0
2009-07-22 02:23:00,1.2426,1.24275,1.2426,1.2427,50200000.0
2009-07-22 02:24:00,1.2427,1.2427,1.2427,1.2427,7000000.0
2009-07-22 02:25:00,1.24128,1.24145,1.24128,1.24138,22000000.0
2009-07-22 02:26:00,1.2427,1.2427,1.2427,1.2427,22000000.0
2009-07-22 02:27:00,1.2427,1.2428,1.242,1.242,41200000.0
2009-07-22 02:28:00,1.2421,1.24215,1.2417,1.24175,46800000.0
2009-07-22 02:29:00,1.24185,1.24205,1.2416,1.24175,110200000.0
2009-07-22 02:30:00,1.2418,1.24185,1.2413,1.2414,76000000.0
2009-07-22 02:31:00,1.2414,1.24205,1.2414,1.2417,54800000.0
2009-07-22 02:32:00,1.24165,1.2417,1.24165,1.2417,7600000.0
2009-07-22 02:33:00,1.24175,1.2425,1.2412,1.2424,108200000.0
2009-07-22 02:34:00,1.2424,1.2426,1.2423,1.2426,16600000.0
2009-07-22 02:35:00,1.2426,1.24315,1.24255,1.24255,20200000.0
2009-07-22 02:36:00,1.24149,1.24152,1.24145,1.24149,13000000.0
2009-07-22 02:37:00,1.2427,1.2427,1.2427,1.2427,13000000.0
2009-07-22 02:38:00,1.2427,1.24285,1.2427,1.2428,50400000.0
2009-07-22 02:39:00,1.2428,1.24285,1.2428,1.2428,18800000.0
2009-07-22 02:40:00,1.2428,1.2428,1.2428,1.2428,10000000.0
2009-07-22 02:41:00,1.2428,1.2428,1.2418,1.24225,51000000.0
2009-07-22 02:42:00,1.24225,1.2428,1.242,1.2427,95800000.0
2009-07-22 02:43:00,1.24275,1.24315,1.2426,1.243,37000000.0
2009-07-22 02:44:00,1.243,1.243,1.242,1.2425,25400000.0
2009-07-22 02:45:00,1.2426,1.2427,1.2426,1.2427,2000000.0
2009-07-22 02:46:00,1.2427,1.2432,1.2427,1.2432,26800000.0
2009-07-22 02:47:00,1.2432,1.2432,1.2432,1.2432,3000000.0
2009-07-22 02:48:00,1.2432,1.2432,1.24265,1.2428,53600000.0
2009-07-22 02:49:00,1.2428,1.24315,1.2428,1.243,90800000.0
2009-07-22 02:50:00,1.243,1.2432,1.24275,1.2429,156400000.0
2009-07-22 02:51:00,1.2429,1.2432,1.2429,1.2432,92600000.0
2009-07-22 02:52:00,1.24315,1.2435,1.243,1.2431,99400000.0
2009-07-22 02:53:00,1.2431,1.24325,1.2428,1.2428,80400000.0
2009-07-22 02:54:00,1.2428,1.24315,1.2428,1.24305,63000000.0
2009-07-22 02:55:00,1.2431,1.2432,1.24285,1.243,121600000.0
2009-07-22 02:56:00,1.243,1.243,1.2427,1.24285,64000000.0
2009-07-22 02:57:00,1.24285,1.2429,1.2426,1.2429,53000000.0
2009-07-22 02:58:00,1.24285,1.2429,1.24245,1.24245,66200000.0
2009-07-22 02:59:00,1.2425,1.2432,1.2425,1.24315,36200000.0
2009-07-22 03:00:00,1.24315,1.24335,1.24262,1.24335,105200000.0
2009-07-22 03:01:00,1.2433,1.2437,1.2433,1.24365,357200000.0
2009-07-22 03:02:00,1.24365,1.2438,1.2434,1.24355,717400000.0
2009-07-22 03:03:00,1.24355,1.24355,1.24245,1.2427,311400000.0
2009-07-22 03:04:00,1.2427,1.24285,1.24265,1.2428,126600000.0
2009-07-22 03:05:00,1.24275,1.243,1.2426,1.2427,67000000.0
2009-07-22 03:06:00,1.24265,1.24355,1.24245,1.243,198400000.0
2009-07-22 03:07:00,1.243,1.2438,1.243,1.2437,541400000.0
2009-07-22 03:08:00,1.2437,1.2441,1.24295,1.24405,417999999.0
2009-07-22 03:09:00,1.24405,1.2441,1.24375,1.2441,391400000.0
2009-07-22 03:10:00,1.2441,1.2441,1.24375,1.2441,455200000.0
2009-07-22 03:11:00,1.2441,1.24425,1.24315,1.24315,345400000.0
2009-07-22 03:12:00,1.2432,1.24335,1.2431,1.2432,118000000.0
2009-07-22 03:13:00,1.24325,1.24355,1.24295,1.2431,88200000.0
2009-07-22 03:14:00,1.24315,1.24355,1.24305,1.24315,207000000.0
2009-07-22 03:15:00,1.243,1.24365,1.243,1.2435,216600000.0
2009-07-22 03:16:00,1.2435,1.2436,1.24335,1.2435,129800000.0
2009-07-22 03:17:00,1.2435,1.2435,1.24315,1.24335,35600000.0
2009-07-22 03:18:00,1.2433,1.2434,1.2422,1.24325,250600000.0
2009-07-22 03:19:00,1.24335,1.24365,1.2423,1.2431,282000000.0
2009-07-22 03:20:00,1.2431,1.24345,1.2431,1.24325,115400000.0
2009-07-22 03:21:00,1.2433,1.2435,1.24315,1.24345,102400000.0
2009-07-22 03:22:00,1.24335,1.2435,1.2433,1.2434,53400000.0
2009-07-22 03:23:00,1.24345,1.2437,1.24335,1.2435,178600000.0
2009-07-22 03:24:00,1.2435,1.24375,1.2435,1.24365,41400000.0
2009-07-22 03:25:00,1.2436,1.24375,1.2435,1.24375,69200000.0
2009-07-22 03:26:00,1.24365,1.24425,1.24358,1.24405,168400000.0
2009-07-22 03:27:00,1.24405,1.2442,1.24365,1.24375,119600000.0
2009-07-22 03:28:00,1.24375,1.24375,1.2434,1.24345,97800000.0
2009-07-22 03:29:00,1.2435,1.2435,1.24185,1.24215,88800000.0
2009-07-22 03:30:00,1.24225,1.24295,1.24145,1.24295,130800000.0
2009-07-22 03:31:00,1.24295,1.2431,1.2428,1.24305,116600000.0
2009-07-22 03:32:00,1.24365,1.24425,1.24365,1.24425,120400000.0
2009-07-22 03:33:00,1.24425,1.24425,1.24325,1.24365,191000000.0
2009-07-22 03:34:00,1.24335,1.24345,1.24235,1.24255,76400000.0
2009-07-22 03:35:00,1.24255,1.2432,1.24255,1.2432,112000000.0
2009-07-22 03:36:00,1.2433,1.2437,1.24285,1.2431,187400000.0
2009-07-22 03:37:00,1.2431,1.2434,1.24255,1.2428,180400000.0
2009-07-22 03:38:00,1.2428,1.2428,1.2422,1.2425,172200000.0
2009-07-22 03:39:00,1.2425,1.24305,1.2422,1.24265,88200000.0
2009-07-22 03:40:00,1.24265,1.24275,1.24185,1.24195,108000000.0
2009-07-22 03:41:00,1.242,1.2426,1.242,1.24245,145600000.0
2009-07-22 03:42:00,1.2426,1.2426,1.24235,1.2426,78400000.0
2009-07-22 03:43:00,1.2426,1.2428,1.24255,1.24275,99400000.0
2009-07-22 03:44:00,1.24275,1.2429,1.2425,1.24265,98800000.0
2009-07-22 03:45:00,1.24275,1.24325,1.24265,1.2429,259800000.0
2009-07-22 03:46:00,1.2429,1.243,1.24245,1.24265,115000000.0
2009-07-22 03:47:00,1.24275,1.2433,1.24275,1.2433,146000000.0
2009-07-22 03:48:00,1.24325,1.24325,1.24275,1.243,73200000.0
2009-07-22 03:49:00,1.243,1.2432,1.2428,1.2432,69000000.0
2009-07-22 03:50:00,1.2432,1.24355,1.24305,1.2433,116400000.0
2009-07-22 03:51:00,1.2433,1.2435,1.2429,1.24315,182200000.0
2009-07-22 03:52:00,1.24325,1.24345,1.24315,1.24345,45200000.0
2009-07-22 03:53:00,1.2434,1.24365,1.2434,1.2436,32600000.0
2009-07-22 03:54:00,1.24365,1.24365,1.24345,1.24365,34000000.0
2009-07-22 03:55:00,1.24365,1.24395,1.24335,1.2437,170800000.0
2009-07-22 03:56:00,1.2438,1.24385,1.24355,1.24365,61000000.0
2009-07-22 03:57:00,1.24375,1.24405,1.24375,1.2439,67800000.0
2009-07-22 03:58:00,1.244,1.2442,1.24385,1.2439,144600000.0
2009-07-22 03:59:00,1.2439,1.2444,1.24345,1.2444,181600000.0
2009-07-22 04:00:00,1.2444,1.2444,1.24365,1.2438,43800000.0
2009-07-22 04:01:00,1.2438,1.2441,1.2438,1.2441,45200000.0
2009-07-22 04:02:00,1.24405,1.2441,1.24275,1.2432,101200001.0
2009-07-22 04:03:00,1.2432,1.24395,1.24305,1.24395,116800000.0
2009-07-22 04:04:00,1.24395,1.2442,1.24375,1.2442,78400000.0
2009-07-22 04:05:00,1.2442,1.2442,1.24375,1.24395,33400000.0
2009-07-22 04:06:00,1.244,1.2444,1.2437,1.2443,201800000.0
2009-07-22 04:07:00,1.2443,1.24445,1.2439,1.2444,136800000.0
2009-07-22 04:08:00,1.24425,1.24455,1.24425,1.24455,99400000.0
2009-07-22 04:09:00,1.24435,1.24445,1.24395,1.2444,176800000.0
2009-07-22 04:10:00,1.24475,1.2448,1.244,1.2442,299399999.0
2009-07-22 04:11:00,1.2444,1.2445,1.2444,1.2445,15200000.0
2009-07-22 04:12:00,1.24445,1.2447,1.2444,1.24445,41800000.0
2009-07-22 04:13:00,1.2444,1.2444,1.24405,1.2442,30400000.0
2009-07-22 04:14:00,1.24415,1.2444,1.244,1.24435,162800000.0
2009-07-22 04:15:00,1.24435,1.24445,1.244,1.24445,69200000.0
2009-07-22 04:16:00,1.24455,1.24455,1.2443,1.2445,45600000.0
2009-07-22 04:17:00,1.2445,1.24455,1.2442,1.2442,103200000.0
2009-07-22 04:18:00,1.2442,1.2446,1.2438,1.2445,133800000.0
2009-07-22 04:19:00,1.24465,1.245,1.24465,1.2449,148200000.0
2009-07-22 04:20:00,1.24495,1.24495,1.24425,1.2444,218200000.0
2009-07-22 04:21:00,1.2444,1.2444,1.24315,1.2433,127000000.0
2009-07-22 04:22:00,1.2433,1.2433,1.2431,1.24325,181000000.0
2009-07-22 04:23:00,1.2433,1.24355,1.2428,1.24325,196600000.0
2009-07-22 04:24:00,1.24335,1.24345,1.24295,1.24295,215000000.0
2009-07-22 04:25:00,1.243,1.24315,1.24195,1.24235,235400000.0
2009-07-22 04:26:00,1.24235,1.2431,1.24235,1.2431,60200000.0
2009-07-22 04:27:00,1.2429,1.243,1.2429,1.243,11400000.0
2009-07-22 04:28:00,1.2431,1.2431,1.24295,1.2431,41200000.0
2009-07-22 04:29:00,1.2432,1.24335,1.2432,1.2432,42800000.0
2009-07-22 04:30:00,1.2433,1.24345,1.2432,1.2432,110400000.0
2009-07-22 04:31:00,1.2432,1.2432,1.24315,1.2432,19000000.0
2009-07-22 04:32:00,1.24315,1.24315,1.24315,1.24315,3800000.0
2009-07-22 04:33:00,1.24275,1.24285,1.2426,1.2427,115200000.0
2009-07-22 04:34:00,1.24265,1.2435,1.24265,1.24335,112200000.0
2009-07-22 04:35:00,1.24325,1.2437,1.24325,1.2437,76400000.0
2009-07-22 04:36:00,1.2437,1.24385,1.2436,1.24365,91600000.0
2009-07-22 04:37:00,1.24365,1.2438,1.24345,1.2437,57000000.0
2009-07-22 04:38:00,1.2437,1.24375,1.2436,1.2436,26600000.0
2009-07-22 04:39:00,1.2437,1.244,1.2437,1.244,83600000.0
2009-07-22 04:40:00,1.244,1.2441,1.2439,1.244,87400000.0
2009-07-22 04:41:00,1.2439,1.24415,1.2439,1.244,53200000.0
2009-07-22 04:42:00,1.244,1.2441,1.244,1.2441,49000000.0
2009-07-22 04:43:00,1.2441,1.2444,1.2441,1.2443,38800000.0
2009-07-22 04:44:00,1.24355,1.24357,1.24345,1.24345,1579600000.0
2009-07-22 04:45:00,1.2441,1.24425,1.24395,1.2442,45200000.0
2009-07-22 04:46:00,1.2443,1.2444,1.2443,1.2444,11400000.0
2009-07-22 04:47:00,1.24445,1.2445,1.2444,1.2444,19000000.0
2009-07-22 04:48:00,1.2444,1.2445,1.2444,1.2445,15200000.0
2009-07-22 04:49:00,1.2445,1.2445,1.24395,1.244,80200000.0
2009-07-22 04:50:00,1.244,1.24405,1.244,1.24405,7000000.0
2009-07-22 04:51:00,1.24415,1.24415,1.24415,1.24415,11400000.0
2009-07-22 04:52:00,1.24365,1.2438,1.24348,1.24353,36800000.0
2009-07-22 04:53:00,1.24435,1.24445,1.24415,1.2442,54200000.0
2009-07-22 04:54:00,1.2442,1.2443,1.2442,1.24425,22200000.0
2009-07-22 04:55:00,1.24415,1.24455,1.24415,1.2444,62800000.0
2009-07-22 04:56:00,1.244,1.24415,1.244,1.24415,22800000.0
2009-07-22 04:57:00,1.24415,1.2446,1.24415,1.24455,66200000.0
2009-07-22 04:58:00,1.2443,1.2443,1.2443,1.2443,3800000.0
2009-07-22 04:59:00,1.2441,1.2441,1.2441,1.2441,19000000.0
2009-07-22 05:00:00,1.2441,1.2444,1.2441,1.2444,50600000.0
2009-07-22 05:01:00,1.2441,1.24425,1.2441,1.24425,23400000.0
2009-07-22 05:02:00,1.2443,1.2444,1.2443,1.2444,11800000.0
2009-07-22 05:03:00,1.2444,1.2452,1.24415,1.24435,79200000.0
2009-07-22 05:04:00,1.24435,1.2446,1.24435,1.24455,38600000.0
2009-07-22 05:05:00,1.24455,1.24475,1.24455,1.24475,19200000.0
2009-07-22 05:06:00,1.24475,1.24495,1.24455,1.24465,87400000.0
2009-07-22 05:07:00,1.24465,1.24465,1.24415,1.2442,63800000.0
2009-07-22 05:08:00,1.2442,1.2446,1.2442,1.24455,167200000.0
2009-07-22 05:09:00,1.2446,1.2446,1.2446,1.2446,11400000.0
2009-07-22 05:10:00,1.2446,1.2446,1.2446,1.2446,3800000.0
2009-07-22 05:11:00,1.2446,1.24465,1.24455,1.2446,55200000.0
2009-07-22 05:12:00,1.2447,1.2447,1.2446,1.2447,19800000.0
2009-07-22 05:13:00,1.2447,1.2447,1.2443,1.2444,17800000.0
2009-07-22 05:14:00,1.2445,1.2445,1.2444,1.2445,10800000.0
2009-07-22 05:15:00,1.24455,1.24455,1.24405,1.24405,10800000.0
2009-07-22 05:16:00,1.2441,1.2443,1.2441,1.2443,11600000.0
2009-07-22 05:17:00,1.2445,1.2446,1.244,1.2441,41600000.0
2009-07-22 05:18:00,1.2441,1.2447,1.244,1.2447,43600000.0
2009-07-22 05:19:00,1.24445,1.24465,1.24445,1.2445,10200000.0
2009-07-22 05:20:00,1.24465,1.2448,1.2443,1.2448,28000000.0
2009-07-22 05:21:00,1.2446,1.2449,1.24415,1.24415,20800000.0
2009-07-22 05:22:00,1.24465,1.24465,1.24425,1.24425,28600000.0
2009-07-22 05:23:00,1.24435,1.24515,1.24315,1.24465,471200000.0
2009-07-22 05:24:00,1.2447,1.2447,1.24405,1.2442,41800000.0
2009-07-22 05:25:00,1.2441,1.2444,1.2441,1.2444,21000000.0
2009-07-22 05:26:00,1.2444,1.24445,1.244,1.2444,112600000.0
2009-07-22 05:27:00,1.2441,1.2443,1.24405,1.24405,43200000.0
2009-07-22 05:28:00,1.2441,1.24455,1.24405,1.2444,58000000.0
2009-07-22 05:29:00,1.2444,1.24455,1.24405,1.2443,35800000.0
2009-07-22 05:30:00,1.2442,1.2444,1.2439,1.2442,35000000.0
2009-07-22 05:31:00,1.2442,1.24475,1.2441,1.24455,71600000.0
2009-07-22 05:32:00,1.24455,1.24485,1.24445,1.24475,36400000.0
2009-07-22 05:33:00,1.2447,1.24475,1.24445,1.24445,44400000.0
2009-07-22 05:34:00,1.24445,1.24485,1.24445,1.24465,118400000.0
2009-07-22 05:35:00,1.24455,1.2446,1.24435,1.2445,98600000.0
2009-07-22 05:36:00,1.2446,1.2446,1.2444,1.24455,135400000.0
2009-07-22 05:37:00,1.24455,1.24455,1.24415,1.2444,115000000.0
2009-07-22 05:38:00,1.2443,1.24495,1.2443,1.24495,61200000.0
2009-07-22 05:39:00,1.24495,1.24525,1.24415,1.2449,107400000.0
2009-07-22 05:40:00,1.2449,1.2449,1.2444,1.24455,16000000.0
2009-07-22 05:41:00,1.2445,1.24465,1.2445,1.24465,24000000.0
2009-07-22 05:42:00,1.24465,1.2448,1.24455,1.24465,109600000.0
2009-07-22 05:43:00,1.24475,1.245,1.2447,1.24495,98800000.0
2009-07-22 05:44:00,1.24495,1.24505,1.2447,1.2449,60400000.0
2009-07-22 05:45:00,1.2449,1.24495,1.2449,1.24495,14000000.0
2009-07-22 05:46:00,1.24485,1.24485,1.24465,1.24485,41800000.0
2009-07-22 05:47:00,1.24485,1.2452,1.24485,1.24505,47000000.0
2009-07-22 05:48:00,1.24505,1.2455,1.24435,1.2451,219800000.0
2009-07-22 05:49:00,1.24505,1.2452,1.2443,1.24485,132000000.0
2009-07-22 05:50:00,1.24485,1.24505,1.2445,1.24505,132600000.0
2009-07-22 05:51:00,1.2452,1.2452,1.2448,1.2448,7000000.0
2009-07-22 05:52:00,1.2449,1.24505,1.24435,1.2445,193000000.0
2009-07-22 05:53:00,1.2444,1.2444,1.2444,1.2444,17000000.0
2009-07-22 05:54:00,1.24435,1.2444,1.24435,1.2444,14000000.0
2009-07-22 05:55:00,1.2444,1.2446,1.2443,1.2444,57400000.0
2009-07-22 05:56:00,1.2443,1.2446,1.2441,1.2443,155800000.0
2009-07-22 05:57:00,1.24445,1.24465,1.2441,1.24415,206200000.0
2009-07-22 05:58:00,1.24425,1.24465,1.24415,1.24465,72800000.0
2009-07-22 05:59:00,1.2445,1.24475,1.244,1.24475,78400000.0
2009-07-22 06:00:00,1.24455,1.2447,1.24395,1.24395,122600000.0
2009-07-22 06:01:00,1.24395,1.2446,1.24395,1.24455,51200000.0
2009-07-22 06:02:00,1.24455,1.24465,1.2439,1.244,44600000.0
2009-07-22 06:03:00,1.2441,1.24415,1.2441,1.24415,9600000.0
2009-07-22 06:04:00,1.24405,1.24445,1.2438,1.24425,151000000.0
2009-07-22 06:05:00,1.24425,1.24445,1.2437,1.24435,168000000.0
2009-07-22 06:06:00,1.24445,1.24485,1.24365,1.24385,218400000.0
2009-07-22 06:07:00,1.24375,1.24405,1.24375,1.24405,68800000.0
2009-07-22 06:08:00,1.2441,1.2442,1.24395,1.24405,67200000.0
2009-07-22 06:09:00,1.24405,1.2443,1.244,1.24405,57000000.0
2009-07-22 06:10:00,1.24405,1.2441,1.24385,1.24395,71600000.0
2009-07-22 06:11:00,1.2439,1.24405,1.2439,1.24395,43200000.0
2009-07-22 06:12:00,1.24395,1.24405,1.2435,1.24365,187600000.0
2009-07-22 06:13:00,1.2437,1.2437,1.24335,1.2437,74600000.0
2009-07-22 06:14:00,1.2437,1.2443,1.2437,1.2439,139800000.0
2009-07-22 06:15:00,1.2439,1.2444,1.2438,1.24415,146600000.0
2009-07-22 06:16:00,1.2442,1.24435,1.24395,1.244,116200000.0
2009-07-22 06:17:00,1.244,1.24415,1.24365,1.24375,166600000.0
2009-07-22 06:18:00,1.24375,1.24425,1.2437,1.244,141400000.0
2009-07-22 06:19:00,1.244,1.24415,1.2439,1.24395,89400000.0
2009-07-22 06:20:00,1.24395,1.24455,1.2437,1.24375,155000000.0
2009-07-22 06:21:00,1.24375,1.2442,1.24365,1.2442,92800000.0
2009-07-22 06:22:00,1.2441,1.2443,1.244,1.2441,112600000.0
2009-07-22 06:23:00,1.24405,1.2443,1.24365,1.2439,117400000.0
2009-07-22 06:24:00,1.24395,1.24395,1.24385,1.24395,103400000.0
2009-07-22 06:25:00,1.24395,1.24435,1.24395,1.2442,132400000.0
2009-07-22 06:26:00,1.2443,1.2444,1.24405,1.2441,204400000.0
2009-07-22 06:27:00,1.2442,1.24425,1.2438,1.2438,117000000.0
2009-07-22 06:28:00,1.2439,1.2439,1.2439,1.2439,16000000.0
2009-07-22 06:29:00,1.2439,1.24415,1.24385,1.24405,54400000.0
2009-07-22 06:30:00,1.24405,1.24435,1.2436,1.2437,141000000.0
2009-07-22 06:31:00,1.2437,1.24385,1.2436,1.2436,45200000.0
2009-07-22 06:32:00,1.2436,1.2437,1.24345,1.2435,38000000.0
2009-07-22 06:33:00,1.2435,1.2435,1.2434,1.2434,19000000.0
2009-07-22 06:34:00,1.2434,1.24345,1.2434,1.2434,14200000.0
2009-07-22 06:35:00,1.2434,1.2436,1.2434,1.2436,22800000.0
2009-07-22 06:36:00,1.2436,1.2436,1.2436,1.2436,19400000.0
2009-07-22 06:37:00,1.24375,1.24375,1.2434,1.24375,83200000.0
2009-07-22 06:38:00,1.2437,1.24385,1.2436,1.24375,60800000.0
2009-07-22 06:39:00,1.24375,1.24395,1.24375,1.24385,91200000.0
2009-07-22 06:40:00,1.24385,1.24395,1.24355,1.24355,45600000.0
2009-07-22 06:41:00,1.24365,1.24365,1.24345,1.24345,32600000.0
2009-07-22 06:42:00,1.24345,1.24365,1.24335,1.24365,65200000.0
2009-07-22 06:43:00,1.2436,1.2437,1.2436,1.2437,22000000.0
2009-07-22 06:44:00,1.2437,1.2437,1.24345,1.24365,89000000.0
2009-07-22 06:45:00,1.24365,1.24365,1.24365,1.24365,3800000.0
2009-07-22 06:46:00,1.24365,1.24365,1.24365,1.24365,7000000.0
2009-07-22 06:47:00,1.24365,1.244,1.24365,1.244,97200000.0
2009-07-22 06:48:00,1.2442,1.2443,1.24395,1.244,138600000.0
2009-07-22 06:49:00,1.24375,1.2439,1.24365,1.2439,66000000.0
2009-07-22 06:50:00,1.2439,1.2441,1.2439,1.2441,16600000.0
2009-07-22 06:51:00,1.2441,1.2445,1.2439,1.2441,95400000.0
2009-07-22 06:52:00,1.24415,1.24415,1.24405,1.24405,11400000.0
2009-07-22 06:53:00,1.24405,1.24405,1.24375,1.24385,142600000.0
2009-07-22 06:54:00,1.2439,1.2439,1.24385,1.24385,18000000.0
2009-07-22 06:55:00,1.24395,1.24425,1.24395,1.24415,89600000.0
2009-07-22 06:56:00,1.24415,1.24425,1.2441,1.24415,92000000.0
2009-07-22 06:57:00,1.2441,1.24415,1.24385,1.24385,59800000.0
2009-07-22 06:58:00,1.2438,1.2444,1.2437,1.2443,111000000.0
2009-07-22 06:59:00,1.2444,1.24455,1.2444,1.24445,52000000.0
2009-07-22 07:00:00,1.24445,1.24445,1.24395,1.24425,143800000.0
2009-07-22 07:01:00,1.24425,1.24435,1.24395,1.2441,181200000.0
2009-07-22 07:02:00,1.244,1.2443,1.244,1.2442,89800000.0
2009-07-22 07:03:00,1.2441,1.24425,1.24395,1.24405,95400000.0
2009-07-22 07:04:00,1.24405,1.24435,1.244,1.24425,138800000.0
2009-07-22 07:05:00,1.24425,1.2444,1.2442,1.2444,77000000.0
2009-07-22 07:06:00,1.2445,1.2449,1.2445,1.24475,83400000.0
2009-07-22 07:07:00,1.24465,1.24475,1.24405,1.24435,120400000.0
2009-07-22 07:08:00,1.2444,1.24465,1.2441,1.2446,78000000.0
2009-07-22 07:09:00,1.24465,1.24465,1.24465,1.24465,15800000.0
2009-07-22 07:10:00,1.2446,1.2446,1.24425,1.2445,107600000.0
2009-07-22 07:11:00,1.2445,1.24455,1.24415,1.2445,112800000.0
2009-07-22 07:12:00,1.24465,1.2447,1.244,1.2441,145000000.0
2009-07-22 07:13:00,1.2441,1.24425,1.2439,1.2442,85200000.0
2009-07-22 07:14:00,1.244,1.2441,1.24395,1.2441,43000000.0
2009-07-22 07:15:00,1.24415,1.24445,1.24415,1.24445,54400000.0
2009-07-22 07:16:00,1.24435,1.24475,1.24415,1.24435,206200000.0
2009-07-22 07:17:00,1.24425,1.2443,1.24385,1.244,82400000.0
2009-07-22 07:18:00,1.244,1.2445,1.2438,1.2445,200600000.0
2009-07-22 07:19:00,1.2446,1.24475,1.2446,1.24465,62800000.0
2009-07-22 07:20:00,1.2447,1.2447,1.2445,1.2445,41800000.0
2009-07-22 07:21:00,1.2445,1.2446,1.2443,1.24455,172600000.0
2009-07-22 07:22:00,1.24455,1.24475,1.24445,1.24475,115200000.0
2009-07-22 07:23:00,1.24475,1.24495,1.2447,1.24495,5800000.0
2009-07-22 07:24:00,1.2451,1.2451,1.2451,1.2451,22400000.0
2009-07-22 07:25:00,1.2451,1.2451,1.24445,1.2451,64600000.0
2009-07-22 07:26:00,1.2451,1.2451,1.24445,1.2451,78600000.0
2009-07-22 07:27:00,1.2451,1.2451,1.2451,1.2451,22400000.0
2009-07-22 07:28:00,1.2451,1.2451,1.24455,1.24455,32800000.0
2009-07-22 07:29:00,1.24465,1.2451,1.2442,1.2447,490200000.0
2009-07-22 07:30:00,1.2447,1.2447,1.24445,1.2445,357400000.0
2009-07-22 07:31:00,1.24465,1.24475,1.24455,1.24475,67000000.0
2009-07-22 07:32:00,1.24475,1.2451,1.24425,1.24425,66400000.0
2009-07-22 07:33:00,1.24435,1.24435,1.2443,1.2443,17800000.0
2009-07-22 07:34:00,1.2443,1.24435,1.24415,1.24435,85600000.0
2009-07-22 07:35:00,1.2443,1.2443,1.2442,1.2442,42400000.0
2009-07-22 07:36:00,1.2442,1.24435,1.2441,1.2442,85200000.0
2009-07-22 07:37:00,1.2443,1.24445,1.24425,1.24435,146600000.0
2009-07-22 07:38:00,1.2443,1.24445,1.2443,1.2443,81000000.0
2009-07-22 07:39:00,1.24435,1.2445,1.2442,1.2442,62200000.0
2009-07-22 07:40:00,1.2442,1.24465,1.2442,1.2443,201600000.0
2009-07-22 07:41:00,1.24425,1.2449,1.24415,1.2449,96200000.0
2009-07-22 07:42:00,1.2447,1.24495,1.2447,1.24485,39600000.0
2009-07-22 07:43:00,1.24485,1.24505,1.24485,1.24495,981600000.0
2009-07-22 07:44:00,1.24495,1.24515,1.24445,1.24455,945600000.0
2009-07-22 07:45:00,1.2446,1.24515,1.2446,1.2448,610600000.0
2009-07-22 07:46:00,1.2446,1.2446,1.2442,1.2444,74600000.0
2009-07-22 07:47:00,1.2444,1.2444,1.24405,1.2444,45400000.0
2009-07-22 07:48:00,1.2445,1.2447,1.2445,1.2447,28800000.0
2009-07-22 07:49:00,1.24445,1.2451,1.24445,1.2449,77800000.0
2009-07-22 07:50:00,1.24445,1.24515,1.2442,1.24455,105600000.0
2009-07-22 07:51:00,1.24455,1.2449,1.244,1.2441,197600001.0
2009-07-22 07:52:00,1.2442,1.2451,1.2441,1.2451,438399998.0
2009-07-22 07:53:00,1.24425,1.245,1.2441,1.2449,347600000.0
2009-07-22 07:54:00,1.2449,1.24495,1.2442,1.24435,42200000.0
2009-07-22 07:55:00,1.24435,1.24475,1.24405,1.24435,112000000.0
2009-07-22 07:56:00,1.24435,1.24485,1.2439,1.2444,192400000.0
2009-07-22 07:57:00,1.24445,1.24495,1.2444,1.24445,140400000.0
2009-07-22 07:58:00,1.24445,1.24445,1.2441,1.24445,154600000.0
2009-07-22 07:59:00,1.24455,1.2452,1.2444,1.2451,233800000.0
2009-07-22 08:00:00,1.2451,1.2451,1.2443,1.2443,105600000.0
2009-07-22 08:01:00,1.2444,1.24465,1.24395,1.2441,147200000.0
2009-07-22 08:02:00,1.24405,1.2447,1.24405,1.2441,159200000.0
2009-07-22 08:03:00,1.2441,1.2442,1.2439,1.2442,203600000.0
2009-07-22 08:04:00,1.2443,1.2445,1.24375,1.24395,425000000.0
2009-07-22 08:05:00,1.2441,1.24435,1.24395,1.24435,129800000.0
2009-07-22 08:06:00,1.24435,1.24455,1.2442,1.2444,137400000.0
2009-07-22 08:07:00,1.24435,1.2447,1.2442,1.2445,137800000.0
2009-07-22 08:08:00,1.24455,1.245,1.24445,1.2448,200000000.0
2009-07-22 08:09:00,1.24475,1.245,1.24405,1.2449,327600000.0
2009-07-22 08:10:00,1.24485,1.2454,1.24475,1.24525,83000000.0
2009-07-22 08:11:00,1.2454,1.2454,1.2441,1.24465,298800000.0
2009-07-22 08:12:00,1.24465,1.2449,1.2445,1.24465,222200000.0
2009-07-22 08:13:00,1.24465,1.2447,1.2441,1.2447,233600000.0
2009-07-22 08:14:00,1.24465,1.2447,1.24395,1.24415,199200000.0
2009-07-22 08:15:00,1.24395,1.2453,1.24395,1.2448,155200000.0
2009-07-22 08:16:00,1.2448,1.24495,1.24395,1.24495,179400000.0
2009-07-22 08:17:00,1.24505,1.24505,1.244,1.24435,137600000.0
2009-07-22 08:18:00,1.24415,1.2443,1.244,1.24405,108000000.0
2009-07-22 08:19:00,1.24405,1.24435,1.244,1.244,197600000.0
2009-07-22 08:20:00,1.2441,1.24455,1.24385,1.24385,229000000.0
2009-07-22 08:21:00,1.244,1.24435,1.2437,1.2439,105200000.0
2009-07-22 08:22:00,1.24405,1.24415,1.24375,1.2441,234800000.0
2009-07-22 08:23:00,1.2441,1.2448,1.244,1.24445,121400000.0
2009-07-22 08:24:00,1.24455,1.24455,1.24365,1.2437,160800000.0
2009-07-22 08:25:00,1.2438,1.24455,1.2437,1.24445,275200000.0
2009-07-22 08:26:00,1.24445,1.24445,1.2438,1.2443,252400000.0
2009-07-22 08:27:00,1.2443,1.2443,1.2437,1.244,190800000.0
2009-07-22 08:28:00,1.244,1.24405,1.2439,1.2439,56000000.0
2009-07-22 08:29:00,1.24385,1.2448,1.24365,1.2439,308400000.0
2009-07-22 08:30:00,1.2437,1.2448,1.24355,1.24425,386399999.0
2009-07-22 08:31:00,1.24425,1.2446,1.2438,1.2442,189400000.0
2009-07-22 08:32:00,1.2442,1.2447,1.2437,1.24385,203400000.0
2009-07-22 08:33:00,1.24385,1.24395,1.24355,1.2437,68000000.0
2009-07-22 08:34:00,1.2437,1.24405,1.24355,1.24375,138800000.0
2009-07-22 08:35:00,1.24375,1.244,1.2437,1.24385,148400000.0
2009-07-22 08:36:00,1.244,1.24435,1.24375,1.24395,185400000.0
2009-07-22 08:37:00,1.24395,1.2443,1.2435,1.2441,178400000.0
2009-07-22 08:38:00,1.2442,1.2449,1.24415,1.24415,219800000.0
2009-07-22 08:39:00,1.2443,1.24445,1.244,1.24415,193600000.0
2009-07-22 08:40:00,1.24415,1.24425,1.24365,1.24415,211200000.0
2009-07-22 08:41:00,1.24415,1.24425,1.2439,1.2439,238200000.0
2009-07-22 08:42:00,1.244,1.2442,1.2437,1.2442,235600000.0
2009-07-22 08:43:00,1.2442,1.2442,1.2436,1.24385,185800000.0
2009-07-22 08:44:00,1.2438,1.2441,1.24365,1.2437,233000000.0
2009-07-22 08:45:00,1.2437,1.2441,1.24355,1.24375,276000000.0
2009-07-22 08:46:00,1.24375,1.24435,1.2435,1.24375,236600000.0
2009-07-22 08:47:00,1.24365,1.24365,1.24335,1.2435,182600000.0
2009-07-22 08:48:00,1.2435,1.24365,1.2435,1.2436,111200000.0
2009-07-22 08:49:00,1.2434,1.2441,1.2434,1.2438,207800000.0
2009-07-22 08:50:00,1.24385,1.24395,1.2433,1.2435,246600000.0
2009-07-22 08:51:00,1.24335,1.244,1.24325,1.2436,330000000.0
2009-07-22 08:52:00,1.2436,1.24395,1.2432,1.24365,181000000.0
2009-07-22 08:53:00,1.2437,1.24395,1.24345,1.2435,237600000.0
2009-07-22 08:54:00,1.24355,1.2438,1.24355,1.24365,102400000.0
2009-07-22 08:55:00,1.24365,1.24385,1.24335,1.2435,428800000.0
2009-07-22 08:56:00,1.2435,1.2437,1.2432,1.2433,265400000.0
2009-07-22 08:57:00,1.24325,1.24365,1.2431,1.2434,170600000.0
2009-07-22 08:58:00,1.24335,1.2435,1.2421,1.2431,179800000.0
2009-07-22 08:59:00,1.243,1.243,1.242,1.2425,225600000.0
2009-07-22 09:00:00,1.24245,1.24315,1.24245,1.243,248600000.0
2009-07-22 09:01:00,1.24305,1.24355,1.24275,1.24295,207400000.0
2009-07-22 09:02:00,1.24305,1.24365,1.2428,1.2431,327800000.0
2009-07-22 09:03:00,1.2431,1.2434,1.2429,1.2432,200400000.0
2009-07-22 09:04:00,1.2432,1.24345,1.24265,1.2427,280600000.0
2009-07-22 09:05:00,1.2427,1.2434,1.2427,1.2434,198600000.0
2009-07-22 09:06:00,1.2433,1.2433,1.24255,1.243,158400000.0
2009-07-22 09:07:00,1.2429,1.2431,1.24255,1.2429,163200000.0
2009-07-22 09:08:00,1.24305,1.2437,1.2429,1.24295,284400000.0
2009-07-22 09:09:00,1.2428,1.2436,1.2428,1.24355,230200000.0
2009-07-22 09:10:00,1.24335,1.2436,1.24285,1.2436,228800000.0
2009-07-22 09:11:00,1.24335,1.2434,1.24295,1.24295,167800000.0
2009-07-22 09:12:00,1.24295,1.24335,1.2429,1.2431,91600000.0
2009-07-22 09:13:00,1.243,1.2433,1.2427,1.24325,77600000.0
2009-07-22 09:14:00,1.2433,1.2434,1.24295,1.24305,141400000.0
2009-07-22 09:15:00,1.2431,1.2433,1.24275,1.2432,145200000.0
2009-07-22 09:16:00,1.2429,1.2435,1.24285,1.2434,167600000.0
2009-07-22 09:17:00,1.2434,1.24355,1.2429,1.24315,127200000.0
2009-07-22 09:18:00,1.24315,1.24355,1.24305,1.24335,167400000.0
2009-07-22 09:19:00,1.24325,1.24335,1.243,1.24315,81400000.0
2009-07-22 09:20:00,1.2431,1.24355,1.24285,1.24345,219800000.0
2009-07-22 09:21:00,1.2434,1.2439,1.24325,1.24335,252600000.0
2009-07-22 09:22:00,1.24335,1.2438,1.2431,1.24325,184000000.0
2009-07-22 09:23:00,1.24325,1.2441,1.24325,1.2438,274800000.0
2009-07-22 09:24:00,1.2438,1.2443,1.2434,1.24415,301000000.0
2009-07-22 09:25:00,1.244,1.24425,1.24335,1.2442,262800000.0
2009-07-22 09:26:00,1.2443,1.2444,1.2437,1.2439,253800000.0
2009-07-22 09:27:00,1.24385,1.2441,1.24375,1.244,184000000.0
2009-07-22 09:28:00,1.24395,1.24405,1.24365,1.2438,142000000.0
2009-07-22 09:29:00,1.24385,1.24385,1.2431,1.2433,287800000.0
2009-07-22 09:30:00,1.24325,1.24335,1.243,1.2431,130200000.0
2009-07-22 09:31:00,1.2431,1.24335,1.24295,1.243,141000000.0
2009-07-22 09:32:00,1.243,1.2436,1.243,1.24335,247000000.0
2009-07-22 09:33:00,1.2432,1.24395,1.24285,1.2431,348800000.0
2009-07-22 09:34:00,1.2431,1.2436,1.2429,1.243,332600000.0
2009-07-22 09:35:00,1.243,1.2433,1.2428,1.2433,225000001.0
2009-07-22 09:36:00,1.24315,1.24335,1.24285,1.2431,123800000.0
2009-07-22 09:37:00,1.24305,1.2433,1.24265,1.2428,141600000.0
2009-07-22 09:38:00,1.2428,1.24305,1.2427,1.24285,142400000.0
2009-07-22 09:39:00,1.24285,1.24325,1.24255,1.2427,189399999.0
2009-07-22 09:40:00,1.2426,1.24315,1.2426,1.24285,52400000.0
2009-07-22 09:41:00,1.2429,1.2429,1.2426,1.2426,118000000.0
2009-07-22 09:42:00,1.2426,1.2427,1.2425,1.2425,103000000.0
2009-07-22 09:43:00,1.2425,1.2426,1.24235,1.2425,118000001.0
2009-07-22 09:44:00,1.2425,1.24255,1.24225,1.2423,212200000.0
2009-07-22 09:45:00,1.24235,1.2431,1.2422,1.24305,335200000.0
2009-07-22 09:46:00,1.24305,1.24315,1.24255,1.2426,277000000.0
2009-07-22 09:47:00,1.2426,1.24275,1.2423,1.24235,268400000.0
2009-07-22 09:48:00,1.2423,1.2427,1.2422,1.24235,334000000.0
2009-07-22 09:49:00,1.24255,1.24255,1.2421,1.2422,191200000.0
2009-07-22 09:50:00,1.24225,1.2423,1.2421,1.2422,151200000.0
2009-07-22 09:51:00,1.2421,1.2422,1.24195,1.24205,113200000.0
2009-07-22 09:52:00,1.242,1.2423,1.2419,1.2423,136200000.0
2009-07-22 09:53:00,1.2423,1.2426,1.24215,1.2423,131200000.0
2009-07-22 09:54:00,1.2423,1.24265,1.2421,1.24245,219200000.0
2009-07-22 09:55:00,1.2424,1.24255,1.24205,1.24225,155600000.0
2009-07-22 09:56:00,1.24225,1.24265,1.24225,1.2426,274800000.0
2009-07-22 09:57:00,1.2426,1.24295,1.2422,1.2425,180200000.0
2009-07-22 09:58:00,1.2424,1.2428,1.24225,1.2428,145600000.0
2009-07-22 09:59:00,1.24275,1.24315,1.2424,1.2427,251600000.0
2009-07-22 10:00:00,1.24275,1.2433,1.2422,1.24285,245200000.0
2009-07-22 10:01:00,1.2429,1.2429,1.24235,1.2426,193000000.0
2009-07-22 10:02:00,1.24255,1.24275,1.24235,1.2426,198800000.0
2009-07-22 10:03:00,1.24255,1.24285,1.24235,1.24255,426800000.0
2009-07-22 10:04:00,1.24265,1.243,1.2426,1.24275,282400000.0
2009-07-22 10:05:00,1.2427,1.2427,1.2423,1.2424,155400000.0
2009-07-22 10:06:00,1.2424,1.24285,1.24235,1.24285,157400000.0
2009-07-22 10:07:00,1.24285,1.24305,1.24245,1.24305,111000000.0
2009-07-22 10:08:00,1.24285,1.24315,1.24275,1.24275,121200000.0
2009-07-22 10:09:00,1.24275,1.24285,1.24255,1.2427,71000000.0
2009-07-22 10:10:00,1.2427,1.24285,1.24245,1.24245,126800000.0
2009-07-22 10:11:00,1.24245,1.2433,1.2424,1.2425,174400000.0
2009-07-22 10:12:00,1.2425,1.24295,1.24215,1.2423,192200000.0
2009-07-22 10:13:00,1.2423,1.2423,1.24215,1.2422,116200000.0
2009-07-22 10:14:00,1.2422,1.2422,1.24195,1.24215,177200000.0
2009-07-22 10:15:00,1.24215,1.2424,1.242,1.24215,185600001.0
2009-07-22 10:16:00,1.24215,1.24255,1.24215,1.2425,122000000.0
2009-07-22 10:17:00,1.2425,1.24255,1.24215,1.24245,202800000.0
2009-07-22 10:18:00,1.24225,1.2424,1.242,1.2421,197000000.0
2009-07-22 10:19:00,1.24215,1.24235,1.24195,1.24235,139400000.0
2009-07-22 10:20:00,1.2423,1.2423,1.2419,1.24215,200200000.0
2009-07-22 10:21:00,1.24215,1.2429,1.2419,1.2429,151000000.0
2009-07-22 10:22:00,1.24235,1.2429,1.24215,1.2425,240400000.0
2009-07-22 10:23:00,1.2425,1.24295,1.2425,1.24265,205000000.0
2009-07-22 10:24:00,1.24265,1.2431,1.24215,1.2424,251000000.0
2009-07-22 10:25:00,1.24245,1.24305,1.2423,1.2423,287800000.0
2009-07-22 10:26:00,1.2423,1.2432,1.2421,1.24295,204200001.0
2009-07-22 10:27:00,1.243,1.24325,1.2428,1.2429,296200000.0
2009-07-22 10:28:00,1.2428,1.2431,1.24265,1.2427,407400000.0
2009-07-22 10:29:00,1.2427,1.2428,1.2425,1.2426,218400000.0
2009-07-22 10:30:00,1.24255,1.24305,1.2422,1.24285,509800000.0
2009-07-22 10:31:00,1.24275,1.24285,1.24225,1.24255,489400000.0
2009-07-22 10:32:00,1.24235,1.24315,1.24235,1.24295,383800000.0
2009-07-22 10:33:00,1.243,1.2433,1.24295,1.24305,435399997.0
2009-07-22 10:34:00,1.2431,1.2432,1.24255,1.24275,117600000.0
2009-07-22 10:35:00,1.24255,1.2434,1.24255,1.24295,209600000.0
2009-07-22 10:36:00,1.24285,1.2432,1.24255,1.2427,95200000.0
2009-07-22 10:37:00,1.24285,1.24285,1.24235,1.2425,281600001.0
2009-07-22 10:38:00,1.2423,1.24315,1.2423,1.24315,252200001.0
2009-07-22 10:39:00,1.24315,1.24405,1.24305,1.24375,146800000.0
2009-07-22 10:40:00,1.24375,1.2443,1.2435,1.2435,319000000.0
2009-07-22 10:41:00,1.2436,1.2437,1.24275,1.2437,243000000.0
2009-07-22 10:42:00,1.2437,1.2438,1.2429,1.2431,545800001.0
2009-07-22 10:43:00,1.2434,1.24385,1.24305,1.2438,385600000.0
2009-07-22 10:44:00,1.2438,1.2441,1.24375,1.24385,169400000.0
2009-07-22 10:45:00,1.24395,1.24405,1.2429,1.2433,351200000.0
2009-07-22 10:46:00,1.2433,1.24375,1.243,1.24325,227600000.0
2009-07-22 10:47:00,1.24315,1.24345,1.2431,1.24345,382800000.0
2009-07-22 10:48:00,1.24345,1.244,1.24305,1.24375,511600000.0
2009-07-22 10:49:00,1.24375,1.24375,1.2432,1.24365,422599998.0
2009-07-22 10:50:00,1.2434,1.2436,1.24315,1.24325,208000000.0
2009-07-22 10:51:00,1.24325,1.24345,1.24315,1.2433,155000000.0
2009-07-22 10:52:00,1.24335,1.24355,1.24325,1.2435,179400001.0
2009-07-22 10:53:00,1.2433,1.24365,1.2433,1.24345,277600000.0
2009-07-22 10:54:00,1.2434,1.2434,1.2431,1.24325,187799998.0
2009-07-22 10:55:00,1.24325,1.24345,1.243,1.2433,352400000.0
2009-07-22 10:56:00,1.2432,1.24365,1.24305,1.2436,243200000.0
2009-07-22 10:57:00,1.2436,1.2439,1.2435,1.2437,301400000.0
2009-07-22 10:58:00,1.2437,1.24385,1.2435,1.24385,142600000.0
2009-07-22 10:59:00,1.24395,1.24415,1.2435,1.24385,230200000.0
2009-07-22 11:00:00,1.24385,1.24385,1.2432,1.2433,392600000.0
2009-07-22 11:01:00,1.2433,1.24375,1.2433,1.24365,136600000.0
2009-07-22 11:02:00,1.24375,1.2439,1.24315,1.24375,174600000.0
2009-07-22 11:03:00,1.24365,1.24435,1.24365,1.24435,93800000.0
2009-07-22 11:04:00,1.24415,1.24415,1.2433,1.2436,371399997.0
2009-07-22 11:05:00,1.2436,1.2439,1.24335,1.24385,346200000.0
2009-07-22 11:06:00,1.2439,1.2444,1.24375,1.24405,277600000.0
2009-07-22 11:07:00,1.2437,1.24445,1.2437,1.2444,313000000.0
2009-07-22 11:08:00,1.2444,1.2447,1.24345,1.2436,230200000.0
2009-07-22 11:09:00,1.2436,1.24385,1.24325,1.2434,278399999.0
2009-07-22 11:10:00,1.2434,1.2436,1.2425,1.2433,248000000.0
2009-07-22 11:11:00,1.2433,1.24335,1.2431,1.2433,168600000.0
2009-07-22 11:12:00,1.2432,1.24375,1.2432,1.24345,193000000.0
2009-07-22 11:13:00,1.2434,1.2434,1.243,1.243,233000000.0
2009-07-22 11:14:00,1.24305,1.2432,1.243,1.243,100400000.0
2009-07-22 11:15:00,1.243,1.2431,1.2428,1.24295,176400000.0
2009-07-22 11:16:00,1.2429,1.24335,1.2429,1.24335,156200000.0
2009-07-22 11:17:00,1.2434,1.24375,1.24325,1.24345,152000000.0
2009-07-22 11:18:00,1.2435,1.24355,1.2427,1.2429,284800000.0
2009-07-22 11:19:00,1.2429,1.24295,1.2428,1.2428,102400000.0
2009-07-22 11:20:00,1.2428,1.24285,1.2427,1.2427,75000000.0
2009-07-22 11:21:00,1.2428,1.24295,1.2426,1.2426,151800000.0
2009-07-22 11:22:00,1.2426,1.2427,1.2426,1.2426,26800000.0
2009-07-22 11:23:00,1.2425,1.2427,1.2424,1.24265,154400000.0
2009-07-22 11:24:00,1.24265,1.24295,1.2426,1.24295,122600000.0
2009-07-22 11:25:00,1.24305,1.24325,1.24255,1.24255,242200002.0
2009-07-22 11:26:00,1.2425,1.24275,1.2425,1.24255,118400000.0
2009-07-22 11:27:00,1.2426,1.24275,1.2424,1.2425,181200000.0
2009-07-22 11:28:00,1.2425,1.2425,1.2424,1.2424,33600000.0
2009-07-22 11:29:00,1.2423,1.2425,1.2423,1.2425,44600000.0
2009-07-22 11:30:00,1.24255,1.24255,1.24225,1.2425,145200000.0
2009-07-22 11:31:00,1.2424,1.2425,1.24225,1.2425,104000000.0
2009-07-22 11:32:00,1.2425,1.2426,1.2422,1.2423,126600000.0
2009-07-22 11:33:00,1.24235,1.24245,1.24215,1.24245,221400000.0
2009-07-22 11:34:00,1.24225,1.24235,1.24215,1.24225,81400000.0
2009-07-22 11:35:00,1.2422,1.2425,1.2422,1.2425,79000000.0
2009-07-22 11:36:00,1.2425,1.2425,1.2422,1.24225,237400000.0
2009-07-22 11:37:00,1.24225,1.2431,1.24225,1.24295,319000000.0
2009-07-22 11:38:00,1.2429,1.24305,1.24215,1.24255,392600000.0
2009-07-22 11:39:00,1.2426,1.2427,1.24255,1.2426,49600000.0
2009-07-22 11:40:00,1.2426,1.2427,1.2425,1.24255,72600000.0
2009-07-22 11:41:00,1.24255,1.2427,1.2423,1.24245,118600000.0
2009-07-22 11:42:00,1.2424,1.24275,1.2421,1.2427,181400000.0
2009-07-22 11:43:00,1.2427,1.24305,1.2427,1.24305,69400000.0
2009-07-22 11:44:00,1.24305,1.24305,1.2422,1.24235,312600000.0
2009-07-22 11:45:00,1.24225,1.24245,1.24225,1.24235,161800000.0
2009-07-22 11:46:00,1.24245,1.24265,1.2422,1.24225,164400000.0
2009-07-22 11:47:00,1.24225,1.24225,1.24225,1.24225,20400000.0
2009-07-22 11:48:00,1.24225,1.2424,1.242,1.24215,240200000.0
2009-07-22 11:49:00,1.24205,1.24225,1.242,1.242,78200000.0
2009-07-22 11:50:00,1.242,1.242,1.242,1.242,17800000.0
2009-07-22 11:51:00,1.242,1.242,1.2418,1.2419,66000000.0
2009-07-22 11:52:00,1.2419,1.2423,1.24155,1.24205,209800000.0
2009-07-22 11:53:00,1.24205,1.24255,1.24165,1.242,171000000.0
2009-07-22 11:54:00,1.24215,1.24245,1.24175,1.24205,286600000.0
2009-07-22 11:55:00,1.24215,1.24225,1.24175,1.2418,72000000.0
2009-07-22 11:56:00,1.2418,1.2418,1.2416,1.2417,50000000.0
2009-07-22 11:57:00,1.24165,1.2418,1.24155,1.2418,131600000.0
2009-07-22 11:58:00,1.2418,1.24185,1.2415,1.24165,109600000.0
2009-07-22 11:59:00,1.24165,1.24205,1.24165,1.2419,105400000.0
2009-07-22 12:00:00,1.2419,1.24265,1.2417,1.2426,364800000.0
2009-07-22 12:01:00,1.2426,1.24285,1.2425,1.24275,90800000.0
2009-07-22 12:02:00,1.24275,1.2429,1.24175,1.242,178000000.0
2009-07-22 12:03:00,1.24195,1.2422,1.24185,1.2421,217600000.0
2009-07-22 12:04:00,1.2421,1.2423,1.24185,1.2419,130400000.0
2009-07-22 12:05:00,1.2419,1.2421,1.24185,1.2421,127400000.0
2009-07-22 12:06:00,1.242,1.2421,1.2417,1.2421,121800000.0
2009-07-22 12:07:00,1.24185,1.24255,1.24185,1.24255,154800000.0
2009-07-22 12:08:00,1.2425,1.2427,1.24245,1.24265,85200000.0
2009-07-22 12:09:00,1.24265,1.24275,1.24255,1.2426,69800000.0
2009-07-22 12:10:00,1.2426,1.24265,1.24245,1.24255,45600000.0
2009-07-22 12:11:00,1.2425,1.24255,1.2424,1.2425,53200000.0
2009-07-22 12:12:00,1.2425,1.24265,1.24235,1.24255,96000000.0
2009-07-22 12:13:00,1.2425,1.2429,1.2413,1.2422,116600000.0
2009-07-22 12:14:00,1.2422,1.2422,1.242,1.242,44800000.0
2009-07-22 12:15:00,1.242,1.24225,1.242,1.24225,144000000.0
2009-07-22 12:16:00,1.2421,1.24235,1.24185,1.2419,144200000.0
2009-07-22 12:17:00,1.242,1.24235,1.24195,1.2422,63800000.0
2009-07-22 12:18:00,1.24235,1.24235,1.2418,1.2422,72600000.0
2009-07-22 12:19:00,1.2422,1.2427,1.24185,1.24255,228200000.0
2009-07-22 12:20:00,1.2426,1.2426,1.2423,1.24235,191200000.0
2009-07-22 12:21:00,1.2424,1.2427,1.24195,1.24225,247599999.0
2009-07-22 12:22:00,1.24225,1.2423,1.24205,1.2421,174600000.0
2009-07-22 12:23:00,1.2422,1.2423,1.24195,1.2421,190600000.0
2009-07-22 12:24:00,1.24215,1.2422,1.242,1.2421,246000000.0
2009-07-22 12:25:00,1.2421,1.24225,1.242,1.24225,78400000.0
2009-07-22 12:26:00,1.24225,1.2426,1.24185,1.2421,290999999.0
2009-07-22 12:27:00,1.2421,1.2422,1.24195,1.24205,185200001.0
2009-07-22 12:28:00,1.24205,1.24215,1.24195,1.242,44000000.0
2009-07-22 12:29:00,1.242,1.2424,1.2419,1.2423,178400000.0
2009-07-22 12:30:00,1.2423,1.24265,1.2418,1.24265,360200000.0
2009-07-22 12:31:00,1.24275,1.2433,1.2424,1.24275,351800000.0
2009-07-22 12:32:00,1.24305,1.2434,1.2424,1.2427,173400000.0
2009-07-22 12:33:00,1.2427,1.24315,1.2426,1.2431,178000000.0
2009-07-22 12:34:00,1.24315,1.24315,1.2429,1.24295,100200000.0
2009-07-22 12:35:00,1.24325,1.24325,1.24295,1.24305,24800000.0
2009-07-22 12:36:00,1.24295,1.243,1.24275,1.24275,65400000.0
2009-07-22 12:37:00,1.24275,1.243,1.24265,1.2429,176000000.0
2009-07-22 12:38:00,1.2429,1.243,1.24265,1.24285,214000000.0
2009-07-22 12:39:00,1.24285,1.24295,1.24275,1.24275,117200000.0
2009-07-22 12:40:00,1.2429,1.243,1.24235,1.2427,149600000.0
2009-07-22 12:41:00,1.2427,1.24295,1.2426,1.24285,73200000.0
2009-07-22 12:42:00,1.24285,1.24325,1.24255,1.2428,271400000.0
2009-07-22 12:43:00,1.24275,1.2431,1.2426,1.2431,195400000.0
2009-07-22 12:44:00,1.2432,1.2432,1.2427,1.243,142999999.0
2009-07-22 12:45:00,1.24285,1.2434,1.2425,1.24335,430200000.0
2009-07-22 12:46:00,1.2433,1.2433,1.24255,1.2429,367200000.0
2009-07-22 12:47:00,1.243,1.243,1.2428,1.243,105600000.0
2009-07-22 12:48:00,1.2431,1.2432,1.24285,1.2431,103800000.0
2009-07-22 12:49:00,1.2432,1.24335,1.2431,1.24335,63600000.0
2009-07-22 12:50:00,1.24335,1.24335,1.2427,1.243,183800000.0
2009-07-22 12:51:00,1.2431,1.24355,1.24255,1.2427,190600000.0
2009-07-22 12:52:00,1.24275,1.24315,1.24265,1.2431,274800000.0
2009-07-22 12:53:00,1.2432,1.2435,1.24315,1.24325,127200000.0
2009-07-22 12:54:00,1.24335,1.24355,1.24325,1.2433,154200000.0
2009-07-22 12:55:00,1.24315,1.24315,1.24285,1.243,119600000.0
2009-07-22 12:56:00,1.243,1.243,1.2428,1.2429,67800000.0
2009-07-22 12:57:00,1.24295,1.243,1.2429,1.243,100600000.0
2009-07-22 12:58:00,1.243,1.24325,1.2428,1.2429,89600000.0
2009-07-22 12:59:00,1.2429,1.24315,1.24275,1.24315,164000000.0
2009-07-22 13:00:00,1.24295,1.24315,1.24285,1.24315,110800000.0
2009-07-22 13:01:00,1.24315,1.24365,1.2428,1.24285,196800000.0
2009-07-22 13:02:00,1.24295,1.2435,1.24295,1.243,167000000.0
2009-07-22 13:03:00,1.2431,1.2431,1.24285,1.2429,27600000.0
2009-07-22 13:04:00,1.2429,1.24335,1.24265,1.2433,165000000.0
2009-07-22 13:05:00,1.24325,1.2433,1.24295,1.2433,153200000.0
2009-07-22 13:06:00,1.24335,1.2434,1.24275,1.2428,197800000.0
2009-07-22 13:07:00,1.24275,1.24305,1.2426,1.243,209600000.0
2009-07-22 13:08:00,1.243,1.24325,1.24275,1.24325,135200000.0
2009-07-22 13:09:00,1.24325,1.2434,1.2431,1.24315,98000000.0
2009-07-22 13:10:00,1.24315,1.2433,1.2428,1.243,121600000.0
2009-07-22 13:11:00,1.24275,1.24295,1.24265,1.2427,159000000.0
2009-07-22 13:12:00,1.2427,1.2431,1.2426,1.2429,205200000.0
2009-07-22 13:13:00,1.24315,1.2432,1.24265,1.243,120800000.0
2009-07-22 13:14:00,1.24285,1.24305,1.24245,1.2426,99200000.0
2009-07-22 13:15:00,1.24285,1.24285,1.2425,1.24285,90000000.0
2009-07-22 13:16:00,1.24285,1.243,1.2423,1.2425,263200000.0
2009-07-22 13:17:00,1.2425,1.2425,1.24235,1.2424,89800000.0
2009-07-22 13:18:00,1.2424,1.24245,1.2424,1.2424,37000000.0
2009-07-22 13:19:00,1.2424,1.2425,1.2424,1.2424,24400000.0
2009-07-22 13:20:00,1.2424,1.24245,1.2422,1.24245,125800000.0
2009-07-22 13:21:00,1.24255,1.24255,1.2421,1.2423,196800000.0
2009-07-22 13:22:00,1.2423,1.2426,1.24205,1.24215,173400000.0
2009-07-22 13:23:00,1.24215,1.24295,1.24195,1.2422,238800000.0
2009-07-22 13:24:00,1.2422,1.2426,1.24205,1.2426,252599999.0
2009-07-22 13:25:00,1.24265,1.2432,1.24265,1.24305,249000000.0
2009-07-22 13:26:00,1.24305,1.24335,1.24235,1.2425,116400000.0
2009-07-22 13:27:00,1.2423,1.2427,1.2423,1.24255,171000000.0
2009-07-22 13:28:00,1.24265,1.24265,1.24215,1.2422,134400000.0
2009-07-22 13:29:00,1.2423,1.24235,1.24215,1.2423,120200000.0
2009-07-22 13:30:00,1.2422,1.2427,1.2422,1.2422,98600000.0
2009-07-22 13:31:00,1.2422,1.2422,1.2421,1.2421,39000000.0
2009-07-22 13:32:00,1.2421,1.24215,1.24205,1.2421,58200000.0
2009-07-22 13:33:00,1.242,1.2421,1.2419,1.2421,97600000.0
2009-07-22 13:34:00,1.242,1.24245,1.242,1.24245,116000000.0
2009-07-22 13:35:00,1.2425,1.24275,1.2419,1.2421,126000000.0
2009-07-22 13:36:00,1.24215,1.24225,1.2419,1.2422,145600000.0
2009-07-22 13:37:00,1.24225,1.2424,1.242,1.2422,144200000.0
2009-07-22 13:38:00,1.2422,1.2423,1.24195,1.24205,85200000.0
2009-07-22 13:39:00,1.24205,1.24255,1.2419,1.2422,321800000.0
2009-07-22 13:40:00,1.2421,1.24235,1.24195,1.24225,175200000.0
2009-07-22 13:41:00,1.2424,1.2428,1.24215,1.24255,194000000.0
2009-07-22 13:42:00,1.2425,1.2426,1.24195,1.24195,170800000.0
2009-07-22 13:43:00,1.242,1.24215,1.2419,1.242,138200000.0
2009-07-22 13:44:00,1.2419,1.24225,1.2419,1.24225,93000000.0
2009-07-22 13:45:00,1.2423,1.24255,1.24205,1.2421,94400000.0
2009-07-22 13:46:00,1.2421,1.24215,1.2419,1.242,132400000.0
2009-07-22 13:47:00,1.24175,1.24205,1.24175,1.2419,174000000.0
2009-07-22 13:48:00,1.2418,1.24215,1.24175,1.24175,152400000.0
2009-07-22 13:49:00,1.2418,1.2419,1.2417,1.24185,224199999.0
2009-07-22 13:50:00,1.2418,1.24185,1.2417,1.2418,84400000.0
2009-07-22 13:51:00,1.24185,1.2421,1.24185,1.24185,64800000.0
2009-07-22 13:52:00,1.24185,1.24185,1.2418,1.2418,19000000.0
2009-07-22 13:53:00,1.2418,1.2419,1.24165,1.2419,69800000.0
2009-07-22 13:54:00,1.24195,1.2425,1.24165,1.24245,117400000.0
2009-07-22 13:55:00,1.2422,1.2423,1.24205,1.2423,95200000.0
2009-07-22 13:56:00,1.2422,1.2425,1.24185,1.2423,171400000.0
2009-07-22 13:57:00,1.2422,1.24235,1.24205,1.2422,74200000.0
2009-07-22 13:58:00,1.2422,1.2425,1.2422,1.2424,62200000.0
2009-07-22 13:59:00,1.2424,1.2425,1.24185,1.2419,198600000.0
2009-07-22 14:00:00,1.2419,1.2419,1.24185,1.2419,54600000.0
2009-07-22 14:01:00,1.2418,1.2418,1.2418,1.2418,37000000.0
2009-07-22 14:02:00,1.2418,1.24225,1.2416,1.24205,283200000.0
2009-07-22 14:03:00,1.24205,1.2423,1.2416,1.2417,227200000.0
2009-07-22 14:04:00,1.2417,1.24185,1.24145,1.24155,160200000.0
2009-07-22 14:05:00,1.24155,1.2416,1.2415,1.2415,74800000.0
2009-07-22 14:06:00,1.2415,1.2415,1.24135,1.24135,67400000.0
2009-07-22 14:07:00,1.24135,1.2414,1.2412,1.2413,133800000.0
2009-07-22 14:08:00,1.2413,1.24145,1.2412,1.2413,162200000.0
2009-07-22 14:09:00,1.2412,1.24155,1.2411,1.24155,174400000.0
2009-07-22 14:10:00,1.24155,1.2416,1.24145,1.2415,113000000.0
2009-07-22 14:11:00,1.2416,1.2416,1.2411,1.2412,117800000.0
2009-07-22 14:12:00,1.2411,1.2411,1.241,1.241,28400000.0
2009-07-22 14:13:00,1.2411,1.2418,1.24095,1.241,24600000.0
2009-07-22 14:14:00,1.241,1.241,1.2409,1.2409,22000000.0
2009-07-22 14:15:00,1.2409,1.24105,1.2408,1.2409,136000000.0
2009-07-22 14:16:00,1.2409,1.242,1.2408,1.2416,115200000.0
2009-07-22 14:17:00,1.24155,1.2417,1.2412,1.24165,171000000.0
2009-07-22 14:18:00,1.2416,1.24215,1.2411,1.24195,209600000.0
2009-07-22 14:19:00,1.242,1.24205,1.2409,1.241,420400000.0
2009-07-22 14:20:00,1.24105,1.2416,1.2409,1.24105,285400000.0
2009-07-22 14:21:00,1.24105,1.24225,1.24085,1.24215,400000000.0
2009-07-22 14:22:00,1.2422,1.2423,1.2414,1.24145,382800000.0
2009-07-22 14:23:00,1.2415,1.242,1.2413,1.2415,337200000.0
2009-07-22 14:24:00,1.2414,1.2419,1.24115,1.2419,66000000.0
2009-07-22 14:25:00,1.2416,1.2419,1.2413,1.24145,271800000.0
2009-07-22 14:26:00,1.2415,1.24185,1.2415,1.24185,223400001.0
2009-07-22 14:27:00,1.24175,1.24215,1.2417,1.24205,111600000.0
2009-07-22 14:28:00,1.24215,1.24215,1.2419,1.242,145400000.0
2009-07-22 14:29:00,1.24215,1.24255,1.24205,1.2423,156600000.0
2009-07-22 14:30:00,1.2423,1.24275,1.24215,1.24245,530000000.0
2009-07-22 14:31:00,1.2426,1.24275,1.2424,1.24265,121400000.0
2009-07-22 14:32:00,1.2427,1.2427,1.2423,1.24235,81800000.0
2009-07-22 14:33:00,1.2423,1.2426,1.24215,1.24255,138000000.0
2009-07-22 14:34:00,1.2423,1.2424,1.24205,1.24215,203200000.0
2009-07-22 14:35:00,1.2425,1.2425,1.2418,1.24225,71000000.0
2009-07-22 14:36:00,1.24225,1.2423,1.24185,1.24205,132800000.0
2009-07-22 14:37:00,1.24215,1.2426,1.242,1.2421,156600000.0
2009-07-22 14:38:00,1.2421,1.2425,1.24185,1.2424,133000000.0
2009-07-22 14:39:00,1.2425,1.24265,1.2422,1.24245,174600000.0
2009-07-22 14:40:00,1.2424,1.2429,1.24235,1.2426,129400000.0
2009-07-22 14:41:00,1.2426,1.2428,1.24235,1.24255,147799998.0
2009-07-22 14:42:00,1.2425,1.24255,1.2421,1.24255,267800000.0
2009-07-22 14:43:00,1.2427,1.2427,1.2424,1.24265,77000000.0
2009-07-22 14:44:00,1.24275,1.24275,1.24235,1.24245,66000000.0
2009-07-22 14:45:00,1.24255,1.2431,1.2423,1.2425,173600000.0
2009-07-22 14:46:00,1.24255,1.24285,1.2425,1.2427,216200000.0
2009-07-22 14:47:00,1.2427,1.2428,1.24205,1.24265,35600000.0
2009-07-22 14:48:00,1.2428,1.2428,1.2421,1.2424,108800000.0
2009-07-22 14:49:00,1.2422,1.24235,1.2421,1.2422,179399999.0
2009-07-22 14:50:00,1.2422,1.24225,1.2421,1.2421,37600000.0
2009-07-22 14:51:00,1.2421,1.24235,1.242,1.2421,125200000.0
2009-07-22 14:52:00,1.2421,1.2421,1.242,1.242,55000000.0
2009-07-22 14:53:00,1.242,1.2423,1.24185,1.242,59800000.0
2009-07-22 14:54:00,1.2419,1.2419,1.2418,1.24185,94200000.0
2009-07-22 14:55:00,1.2419,1.2422,1.2418,1.24195,242400000.0
2009-07-22 14:56:00,1.24195,1.2422,1.24185,1.2419,286600001.0
2009-07-22 14:57:00,1.2419,1.24215,1.24135,1.24175,214400000.0
2009-07-22 14:58:00,1.24165,1.24175,1.24025,1.2408,126800000.0
2009-07-22 14:59:00,1.2411,1.2411,1.24045,1.24095,200800000.0
2009-07-22 15:00:00,1.24095,1.2413,1.2408,1.2413,144600000.0
2009-07-22 15:01:00,1.2413,1.24135,1.2409,1.24095,190600000.0
2009-07-22 15:02:00,1.24095,1.24135,1.2409,1.2413,149000000.0
2009-07-22 15:03:00,1.2413,1.2417,1.24095,1.2415,152200000.0
2009-07-22 15:04:00,1.24155,1.2417,1.24105,1.24155,97000000.0
2009-07-22 15:05:00,1.24155,1.24195,1.24135,1.2419,152400000.0
2009-07-22 15:06:00,1.24205,1.24205,1.24145,1.24155,164400000.0
2009-07-22 15:07:00,1.2415,1.2416,1.2415,1.2416,60800000.0
2009-07-22 15:08:00,1.2417,1.2418,1.2415,1.24155,102200000.0
2009-07-22 15:09:00,1.24155,1.24175,1.2415,1.24175,90800000.0
2009-07-22 15:10:00,1.24175,1.24175,1.24175,1.24175,3800000.0
2009-07-22 15:11:00,1.24175,1.24185,1.24155,1.24165,38000000.0
2009-07-22 15:12:00,1.24155,1.2416,1.241,1.241,238400000.0
2009-07-22 15:13:00,1.241,1.2412,1.24085,1.241,131200000.0
2009-07-22 15:14:00,1.241,1.24105,1.2407,1.2409,150200000.0
2009-07-22 15:15:00,1.24095,1.24175,1.24075,1.2417,175400000.0
2009-07-22 15:16:00,1.24165,1.24185,1.24075,1.24115,395400000.0
2009-07-22 15:17:00,1.24115,1.2412,1.2401,1.2405,228600000.0
2009-07-22 15:18:00,1.2405,1.2407,1.24015,1.24055,198800000.0
2009-07-22 15:19:00,1.24065,1.24125,1.2404,1.24055,358999999.0
2009-07-22 15:20:00,1.24065,1.2408,1.24025,1.24065,219400000.0
2009-07-22 15:21:00,1.2407,1.24095,1.2405,1.24085,118800000.0
2009-07-22 15:22:00,1.24085,1.24085,1.2405,1.24055,119200000.0
2009-07-22 15:23:00,1.24055,1.24075,1.2402,1.24065,178800000.0
2009-07-22 15:24:00,1.24065,1.241,1.2404,1.24095,192800000.0
2009-07-22 15:25:00,1.24095,1.24105,1.24075,1.2408,106800000.0
2009-07-22 15:26:00,1.2408,1.2408,1.2401,1.2401,140600000.0
2009-07-22 15:27:00,1.24015,1.24035,1.2399,1.24,114420000.0
2009-07-22 15:28:00,1.24,1.24015,1.2399,1.24005,69160000.0
2009-07-22 15:29:00,1.24005,1.24045,1.2399,1.2402,173580000.0
2009-07-22 15:30:00,1.24,1.24045,1.2399,1.24005,154800000.0
2009-07-22 15:31:00,1.2401,1.2401,1.2399,1.2399,147540000.0
2009-07-22 15:32:00,1.2399,1.2404,1.2397,1.24025,175100000.0
2009-07-22 15:33:00,1.24015,1.24045,1.2399,1.2402,148080000.0
2009-07-22 15:34:00,1.24,1.24065,1.2399,1.2403,243420000.0
2009-07-22 15:35:00,1.2401,1.2406,1.23995,1.2403,231600000.0
2009-07-22 15:36:00,1.24035,1.2405,1.24,1.2403,79200000.0
2009-07-22 15:37:00,1.24035,1.24035,1.2399,1.24,101360000.0
2009-07-22 15:38:00,1.2401,1.24075,1.2399,1.2404,248320000.0
2009-07-22 15:39:00,1.24045,1.2406,1.2401,1.24045,207800000.0
2009-07-22 15:40:00,1.2405,1.2409,1.2399,1.2402,361500000.0
2009-07-22 15:41:00,1.2402,1.2404,1.2399,1.24,517119998.0
2009-07-22 15:42:00,1.2401,1.24075,1.2399,1.24045,532780000.0
2009-07-22 15:43:00,1.2401,1.2409,1.2401,1.2403,416199999.0
2009-07-22 15:44:00,1.24055,1.24055,1.23995,1.24045,306000000.0
2009-07-22 15:45:00,1.2404,1.24075,1.23995,1.2407,215800000.0
2009-07-22 15:46:00,1.2406,1.24105,1.2403,1.24105,174400000.0
2009-07-22 15:47:00,1.2411,1.2414,1.24085,1.24125,107200000.0
2009-07-22 15:48:00,1.24115,1.2413,1.24065,1.24085,164200000.0
2009-07-22 15:49:00,1.24085,1.2411,1.24045,1.2411,105400000.0
2009-07-22 15:50:00,1.24115,1.24125,1.2408,1.2411,113600000.0
2009-07-22 15:51:00,1.24105,1.24125,1.2404,1.2404,153200000.0
2009-07-22 15:52:00,1.2404,1.24045,1.24015,1.2403,125400000.0
2009-07-22 15:53:00,1.2403,1.2405,1.2401,1.2402,344800000.0
2009-07-22 15:54:00,1.2402,1.2403,1.2399,1.2401,96860000.0
2009-07-22 15:55:00,1.2401,1.24045,1.23995,1.2401,247800000.0
2009-07-22 15:56:00,1.2401,1.2408,1.24,1.24025,357000000.0
2009-07-22 15:57:00,1.24025,1.24065,1.23995,1.2405,289600000.0
2009-07-22 15:58:00,1.24065,1.2409,1.24005,1.24005,220600000.0
2009-07-22 15:59:00,1.2401,1.24135,1.24005,1.24055,268800000.0
2009-07-22 16:00:00,1.2405,1.24175,1.2405,1.2412,372200000.0
2009-07-22 16:01:00,1.24125,1.2416,1.24085,1.24125,204600000.0
2009-07-22 16:02:00,1.24125,1.24145,1.2407,1.2409,303800000.0
2009-07-22 16:03:00,1.24105,1.2413,1.24065,1.241,428999999.0
2009-07-22 16:04:00,1.24095,1.2411,1.24055,1.2407,327400000.0
2009-07-22 16:05:00,1.2407,1.2412,1.24055,1.24095,379000000.0
2009-07-22 16:06:00,1.24085,1.2411,1.2405,1.2409,302600000.0
2009-07-22 16:07:00,1.2409,1.24105,1.24035,1.2406,316799999.0
2009-07-22 16:08:00,1.24065,1.2412,1.24065,1.2411,375800001.0
2009-07-22 16:09:00,1.2411,1.2414,1.24075,1.24085,345800000.0
2009-07-22 16:10:00,1.24085,1.2411,1.2408,1.2411,416200000.0
2009-07-22 16:11:00,1.2411,1.24115,1.2407,1.24095,231400000.0
2009-07-22 16:12:00,1.24095,1.24135,1.2408,1.2412,446400000.0
2009-07-22 16:13:00,1.2411,1.2415,1.24095,1.24105,336600000.0
2009-07-22 16:14:00,1.24105,1.2413,1.24065,1.24085,488400000.0
2009-07-22 16:15:00,1.24065,1.24125,1.24065,1.24105,188800000.0
2009-07-22 16:16:00,1.24105,1.24125,1.2406,1.2408,292000000.0
2009-07-22 16:17:00,1.2407,1.2409,1.2406,1.24075,263000000.0
2009-07-22 16:18:00,1.24085,1.24135,1.24055,1.2409,326200000.0
2009-07-22 16:19:00,1.24095,1.24135,1.2409,1.2409,231400000.0
2009-07-22 16:20:00,1.2409,1.241,1.2406,1.24085,230200000.0
2009-07-22 16:21:00,1.24085,1.24105,1.2406,1.2407,180600000.0
2009-07-22 16:22:00,1.2408,1.241,1.2406,1.241,159800000.0
2009-07-22 16:23:00,1.241,1.24115,1.2404,1.24085,185000000.0
2009-07-22 16:24:00,1.2409,1.24145,1.2407,1.2412,306600000.0
2009-07-22 16:25:00,1.24115,1.24145,1.24095,1.2413,240800000.0
2009-07-22 16:26:00,1.2414,1.2414,1.24085,1.24125,283200000.0
2009-07-22 16:27:00,1.2413,1.24135,1.2408,1.241,248600000.0
2009-07-22 16:28:00,1.241,1.24195,1.2409,1.2418,292600000.0
2009-07-22 16:29:00,1.242,1.2423,1.2408,1.2411,275200000.0
2009-07-22 16:30:00,1.2411,1.2416,1.2407,1.241,351200000.0
2009-07-22 16:31:00,1.241,1.24135,1.24075,1.2409,262600000.0
2009-07-22 16:32:00,1.2409,1.24135,1.24075,1.241,255000000.0
2009-07-22 16:33:00,1.24095,1.24095,1.24065,1.2408,163400000.0
2009-07-22 16:34:00,1.2408,1.2411,1.2405,1.2407,244999999.0
2009-07-22 16:35:00,1.2407,1.2413,1.24055,1.2406,316200000.0
2009-07-22 16:36:00,1.2406,1.24115,1.2406,1.2407,153400000.0
2009-07-22 16:37:00,1.2407,1.2412,1.2406,1.24075,231800000.0
2009-07-22 16:38:00,1.24075,1.24135,1.24055,1.2406,367200000.0
2009-07-22 16:39:00,1.2406,1.24085,1.2405,1.24075,216800000.0
2009-07-22 16:40:00,1.24075,1.24105,1.2405,1.2406,210800000.0
2009-07-22 16:41:00,1.2406,1.24095,1.2405,1.24085,194400000.0
2009-07-22 16:42:00,1.24085,1.24085,1.24035,1.2405,207600000.0
2009-07-22 16:43:00,1.2405,1.2405,1.2404,1.2404,89400000.0
2009-07-22 16:44:00,1.2404,1.24055,1.2403,1.2404,129200000.0
2009-07-22 16:45:00,1.2404,1.2406,1.2402,1.2403,117000000.0
2009-07-22 16:46:00,1.2402,1.2408,1.2402,1.24045,308000000.0
2009-07-22 16:47:00,1.24045,1.24085,1.2403,1.24075,265800000.0
2009-07-22 16:48:00,1.24075,1.241,1.2402,1.2408,210000000.0
2009-07-22 16:49:00,1.2409,1.24095,1.24035,1.2406,155400000.0
2009-07-22 16:50:00,1.2406,1.241,1.2405,1.24095,264400000.0
2009-07-22 16:51:00,1.24105,1.24125,1.2408,1.2412,102400000.0
2009-07-22 16:52:00,1.2413,1.2417,1.24085,1.24135,197200000.0
2009-07-22 16:53:00,1.2413,1.24165,1.24095,1.2413,212400000.0
2009-07-22 16:54:00,1.2414,1.2415,1.241,1.2413,223400000.0
2009-07-22 16:55:00,1.24135,1.24185,1.24135,1.24175,136000000.0
2009-07-22 16:56:00,1.2417,1.2421,1.24095,1.24155,326800000.0
2009-07-22 16:57:00,1.24155,1.24195,1.24135,1.2418,264600000.0
2009-07-22 16:58:00,1.2417,1.2418,1.2413,1.24135,239600000.0
2009-07-22 16:59:00,1.2414,1.2426,1.24135,1.2423,270800000.0
2009-07-22 17:00:00,1.2424,1.24265,1.2416,1.24245,358600000.0
2009-07-22 17:01:00,1.24225,1.2426,1.24155,1.2417,280000000.0
2009-07-22 17:02:00,1.2418,1.2423,1.24165,1.242,255600000.0
2009-07-22 17:03:00,1.242,1.24215,1.2417,1.2419,504200000.0
2009-07-22 17:04:00,1.24175,1.24195,1.24135,1.24165,436000000.0
2009-07-22 17:05:00,1.24175,1.2421,1.2415,1.2419,300200000.0
2009-07-22 17:06:00,1.24185,1.242,1.24135,1.2415,318600000.0
2009-07-22 17:07:00,1.2415,1.2415,1.2413,1.24145,141200000.0
2009-07-22 17:08:00,1.24145,1.2416,1.2412,1.2414,539800000.0
2009-07-22 17:09:00,1.24145,1.24185,1.2411,1.24165,330400000.0
2009-07-22 17:10:00,1.2416,1.24175,1.2412,1.2414,472800000.0
2009-07-22 17:11:00,1.24145,1.24205,1.2414,1.2414,265000000.0
2009-07-22 17:12:00,1.2416,1.2422,1.24145,1.2421,418000000.0
2009-07-22 17:13:00,1.2421,1.2425,1.24185,1.2422,298400000.0
2009-07-22 17:14:00,1.24215,1.2424,1.24175,1.2421,252200000.0
2009-07-22 17:15:00,1.24215,1.24235,1.2417,1.2417,118200000.0
2009-07-22 17:16:00,1.24175,1.2422,1.24145,1.2416,371799999.0
2009-07-22 17:17:00,1.2416,1.24175,1.2415,1.2416,125000000.0
2009-07-22 17:18:00,1.2415,1.24165,1.24135,1.2414,118000000.0
2009-07-22 17:19:00,1.2414,1.24155,1.24125,1.24135,200000000.0
2009-07-22 17:20:00,1.24145,1.24175,1.2412,1.2414,289400000.0
2009-07-22 17:21:00,1.2415,1.2418,1.2412,1.24125,198000000.0
2009-07-22 17:22:00,1.24125,1.24155,1.2412,1.2412,111600000.0
2009-07-22 17:23:00,1.2412,1.2413,1.24105,1.2412,168200000.0
2009-07-22 17:24:00,1.2412,1.2412,1.241,1.241,142400000.0
2009-07-22 17:25:00,1.241,1.241,1.2409,1.2409,104600000.0
2009-07-22 17:26:00,1.2409,1.2409,1.2408,1.2409,112400000.0
2009-07-22 17:27:00,1.2409,1.241,1.2408,1.2409,133000000.0
2009-07-22 17:28:00,1.2408,1.2409,1.2407,1.2408,130999999.0
2009-07-22 17:29:00,1.24075,1.2408,1.24075,1.2408,81600000.0
2009-07-22 17:30:00,1.2408,1.2411,1.24065,1.24095,101000000.0
2009-07-22 17:31:00,1.2409,1.2414,1.2408,1.24105,146800000.0
2009-07-22 17:32:00,1.24105,1.24145,1.24065,1.2409,370400004.0
2009-07-22 17:33:00,1.2409,1.2409,1.24065,1.24075,162400000.0
2009-07-22 17:34:00,1.2408,1.241,1.2407,1.2407,247600000.0
2009-07-22 17:35:00,1.2407,1.2408,1.2407,1.24075,187400001.0
2009-07-22 17:36:00,1.2407,1.2411,1.2406,1.2406,151400000.0
2009-07-22 17:37:00,1.24075,1.241,1.24075,1.2409,87400000.0
2009-07-22 17:38:00,1.2408,1.2411,1.2407,1.2411,203200000.0
2009-07-22 17:39:00,1.2411,1.24155,1.24105,1.24145,161600000.0
2009-07-22 17:40:00,1.24155,1.2416,1.24125,1.24145,137600000.0
2009-07-22 17:41:00,1.24125,1.2418,1.24125,1.24165,230000000.0
2009-07-22 17:42:00,1.2417,1.24175,1.2414,1.24155,185600000.0
2009-07-22 17:43:00,1.24155,1.2416,1.24115,1.24125,134800000.0
2009-07-22 17:44:00,1.24125,1.2419,1.2411,1.2414,278600000.0
2009-07-22 17:45:00,1.24135,1.24175,1.241,1.2416,646400001.0
2009-07-22 17:46:00,1.2415,1.2416,1.24115,1.24135,363200002.0
2009-07-22 17:47:00,1.2415,1.2416,1.24115,1.2414,129200000.0
2009-07-22 17:48:00,1.2415,1.2417,1.2411,1.2414,230800000.0
2009-07-22 17:49:00,1.24165,1.24175,1.2414,1.24165,214400000.0
2009-07-22 17:50:00,1.24165,1.24195,1.24135,1.24165,218000000.0
2009-07-22 17:51:00,1.24175,1.24185,1.2415,1.2417,166600000.0
2009-07-22 17:52:00,1.2418,1.24185,1.2411,1.2415,281600000.0
2009-07-22 17:53:00,1.2412,1.2418,1.24115,1.24145,258200000.0
2009-07-22 17:54:00,1.24145,1.24165,1.24115,1.24135,198800000.0
2009-07-22 17:55:00,1.24135,1.2416,1.2411,1.2411,105000000.0
2009-07-22 17:56:00,1.24105,1.24135,1.24105,1.2412,200000000.0
2009-07-22 17:57:00,1.2411,1.2413,1.241,1.241,140600000.0
2009-07-22 17:58:00,1.2411,1.2413,1.24095,1.2413,230200000.0
2009-07-22 17:59:00,1.2413,1.2421,1.24095,1.24115,331400000.0
2009-07-22 18:00:00,1.24125,1.24215,1.24105,1.2418,212000000.0
2009-07-22 18:01:00,1.24215,1.2423,1.2419,1.2419,125000000.0
2009-07-22 18:02:00,1.2418,1.24185,1.2418,1.2418,50600000.0
2009-07-22 18:03:00,1.2418,1.2418,1.2416,1.2416,27000000.0
2009-07-22 18:04:00,1.2416,1.2418,1.2416,1.2418,115800000.0
2009-07-22 18:05:00,1.24175,1.24175,1.24155,1.24175,90400000.0
2009-07-22 18:06:00,1.24185,1.24195,1.2414,1.24145,79400000.0
2009-07-22 18:07:00,1.24165,1.24165,1.24135,1.24135,108200000.0
2009-07-22 18:08:00,1.2413,1.2414,1.2412,1.2412,82000000.0
2009-07-22 18:09:00,1.2412,1.2414,1.2412,1.2414,43600000.0
2009-07-22 18:10:00,1.2414,1.2415,1.2411,1.2411,70600000.0
2009-07-22 18:11:00,1.2412,1.2412,1.2411,1.2411,59200000.0
2009-07-22 18:12:00,1.2411,1.2411,1.2397,1.24035,161650000.0
2009-07-22 18:13:00,1.2403,1.2407,1.2403,1.24055,39400000.0
2009-07-22 18:14:00,1.24075,1.2408,1.24025,1.2408,119800000.0
2009-07-22 18:15:00,1.24045,1.2409,1.2403,1.2409,78800000.0
2009-07-22 18:16:00,1.24095,1.24095,1.2399,1.24065,238800000.0
2009-07-22 18:17:00,1.24085,1.24085,1.2406,1.2406,22800000.0
2009-07-22 18:18:00,1.2405,1.2408,1.2404,1.24075,82400000.0
2009-07-22 18:19:00,1.24065,1.24075,1.2406,1.24065,56400000.0
2009-07-22 18:20:00,1.24065,1.24065,1.2402,1.2402,26600000.0
2009-07-22 18:21:00,1.2401,1.24045,1.2401,1.24045,77000000.0
2009-07-22 18:22:00,1.24045,1.2407,1.24035,1.2404,65800000.0
2009-07-22 18:23:00,1.2404,1.2409,1.24,1.24,129200000.0
2009-07-22 18:24:00,1.2401,1.2408,1.2399,1.24035,156940000.0
2009-07-22 18:25:00,1.2399,1.2408,1.2399,1.24045,158260000.0
2009-07-22 18:26:00,1.2406,1.2413,1.2399,1.24025,206980000.0
2009-07-22 18:27:00,1.24025,1.2407,1.2399,1.2403,225200000.0
2009-07-22 18:28:00,1.2403,1.24085,1.2403,1.2405,117200000.0
2009-07-22 18:29:00,1.2409,1.24115,1.2399,1.24105,204980000.0
2009-07-22 18:30:00,1.2411,1.2411,1.24025,1.2406,164400000.0
2009-07-22 18:31:00,1.2406,1.24095,1.2404,1.2405,177600000.0
2009-07-22 18:32:00,1.2405,1.24065,1.2402,1.24045,142200000.0
2009-07-22 18:33:00,1.2406,1.24095,1.24025,1.24095,100000000.0
2009-07-22 18:34:00,1.24085,1.2412,1.24065,1.2412,33800000.0
2009-07-22 18:35:00,1.24075,1.2412,1.2405,1.2412,36400000.0
2009-07-22 18:36:00,1.24095,1.2411,1.24085,1.24095,56800000.0
2009-07-22 18:37:00,1.24095,1.24095,1.2404,1.2407,141600000.0
2009-07-22 18:38:00,1.2407,1.2407,1.2401,1.24025,148200000.0
2009-07-22 18:39:00,1.2402,1.2403,1.24005,1.2401,93200000.0
2009-07-22 18:40:00,1.2402,1.24035,1.2399,1.2399,101940000.0
2009-07-22 18:41:00,1.2399,1.24,1.2397,1.2397,167130000.0
2009-07-22 18:42:00,1.2397,1.23975,1.2362,1.23855,479670000.0
2009-07-22 18:43:00,1.2386,1.2393,1.23765,1.23875,628000000.0
2009-07-22 18:44:00,1.23885,1.23905,1.23745,1.2385,798200000.0
2009-07-22 18:45:00,1.2385,1.2386,1.2352,1.23645,296600000.0
2009-07-22 18:46:00,1.23645,1.23685,1.2362,1.2367,136800000.0
2009-07-22 18:47:00,1.2367,1.23785,1.2361,1.2371,316000000.0
2009-07-22 18:48:00,1.23715,1.23775,1.2364,1.2375,291000000.0
2009-07-22 18:49:00,1.23755,1.23775,1.23695,1.2373,217200000.0
2009-07-22 18:50:00,1.2373,1.238,1.23715,1.23785,565800000.0
2009-07-22 18:51:00,1.23785,1.238,1.2376,1.2379,406800000.0
2009-07-22 18:52:00,1.2373,1.23765,1.23715,1.23765,74400000.0
2009-07-22 18:53:00,1.23765,1.2377,1.2372,1.23745,180800000.0
2009-07-22 18:54:00,1.2375,1.23765,1.2365,1.23665,436800001.0
2009-07-22 18:55:00,1.23665,1.2377,1.23625,1.23645,221200000.0
2009-07-22 18:56:00,1.23645,1.2376,1.2362,1.2376,344400000.0
2009-07-22 18:57:00,1.2376,1.2379,1.2371,1.2376,625200000.0
2009-07-22 18:58:00,1.2376,1.23775,1.23665,1.2367,413200000.0
2009-07-22 18:59:00,1.2367,1.2379,1.2361,1.2368,364000000.0
2009-07-22 19:00:00,1.23695,1.2378,1.23695,1.2378,172800000.0
2009-07-22 19:01:00,1.2377,1.2377,1.23735,1.2376,280200000.0
2009-07-22 19:02:00,1.2376,1.23785,1.23735,1.2376,571000000.0
2009-07-22 19:03:00,1.2376,1.2376,1.2365,1.2367,335800000.0
2009-07-22 19:04:00,1.23685,1.2378,1.23665,1.23735,316600001.0
2009-07-22 19:05:00,1.23735,1.23755,1.23735,1.23745,143600000.0
2009-07-22 19:06:00,1.23745,1.2379,1.23745,1.23775,678000000.0
2009-07-22 19:07:00,1.23775,1.23805,1.2373,1.23755,837200000.0
2009-07-22 19:08:00,1.23735,1.23795,1.23665,1.23675,439999998.0
2009-07-22 19:09:00,1.2367,1.2374,1.2367,1.23715,161600000.0
2009-07-22 19:10:00,1.2374,1.2378,1.2366,1.23685,548600000.0
2009-07-22 19:11:00,1.2371,1.2373,1.237,1.2371,139800000.0
2009-07-22 19:12:00,1.2371,1.2372,1.2369,1.2372,56400000.0
2009-07-22 19:13:00,1.23735,1.23755,1.2372,1.23755,188400000.0
2009-07-22 19:14:00,1.2373,1.23795,1.2372,1.2377,320800000.0
2009-07-22 19:15:00,1.2377,1.2377,1.23745,1.23745,197400000.0
2009-07-22 19:16:00,1.23745,1.23815,1.23715,1.238,636000000.0
2009-07-22 19:17:00,1.2378,1.2378,1.23715,1.2373,649400000.0
2009-07-22 19:18:00,1.2373,1.239,1.2371,1.23765,415900000.0
2009-07-22 19:19:00,1.2375,1.2387,1.23715,1.23815,417000000.0
2009-07-22 19:20:00,1.2382,1.2383,1.2372,1.2373,301000000.0
2009-07-22 19:21:00,1.2373,1.23865,1.2373,1.23745,386999997.0
2009-07-22 19:22:00,1.2374,1.2382,1.23735,1.2375,228200000.0
2009-07-22 19:23:00,1.2375,1.2375,1.2374,1.2375,70400000.0
2009-07-22 19:24:00,1.2375,1.23815,1.2372,1.2374,86800000.0
2009-07-22 19:25:00,1.23755,1.238,1.2373,1.2379,128600000.0
2009-07-22 19:26:00,1.2382,1.23845,1.23735,1.23735,114000000.0
2009-07-22 19:27:00,1.23735,1.2374,1.23735,1.2374,40600000.0
2009-07-22 19:28:00,1.23805,1.23805,1.2374,1.2379,69400000.0
2009-07-22 19:29:00,1.2378,1.238,1.2378,1.238,45000000.0
2009-07-22 19:30:00,1.238,1.2382,1.2377,1.23785,163000000.0
2009-07-22 19:31:00,1.2376,1.23775,1.2374,1.23775,116400000.0
2009-07-22 19:32:00,1.23765,1.2379,1.23745,1.23745,176400000.0
2009-07-22 19:33:00,1.23745,1.2377,1.23725,1.2376,177000000.0
2009-07-22 19:34:00,1.23745,1.23765,1.2373,1.2373,36800000.0
2009-07-22 19:35:00,1.2376,1.2379,1.23745,1.2377,52600000.0
2009-07-22 19:36:00,1.2379,1.2379,1.23735,1.2374,148000000.0
2009-07-22 19:37:00,1.23735,1.23755,1.2371,1.23755,45400000.0
2009-07-22 19:38:00,1.23755,1.23755,1.23715,1.23715,52000000.0
2009-07-22 19:39:00,1.237,1.2375,1.23695,1.2372,29600000.0
2009-07-22 19:40:00,1.2373,1.2373,1.237,1.23725,132600000.0
2009-07-22 19:41:00,1.23715,1.2375,1.23705,1.2375,178200000.0
2009-07-22 19:42:00,1.23695,1.23715,1.2363,1.2369,70800000.0
2009-07-22 19:43:00,1.2369,1.2369,1.2368,1.2368,39200000.0
2009-07-22 19:44:00,1.2367,1.2367,1.2367,1.2367,49000000.0
2009-07-22 19:45:00,1.2367,1.23685,1.2365,1.23685,62800000.0
2009-07-22 19:46:00,1.2372,1.23735,1.23675,1.23675,87600000.0
2009-07-22 19:47:00,1.23695,1.2377,1.2369,1.2377,59400000.0
2009-07-22 19:48:00,1.2377,1.2377,1.2377,1.2377,17600000.0
2009-07-22 19:49:00,1.2377,1.2377,1.2377,1.2377,24000000.0
2009-07-22 19:50:00,1.2377,1.2377,1.23665,1.23665,42400000.0
2009-07-22 19:51:00,1.2367,1.23735,1.2367,1.23735,95000000.0
2009-07-22 19:52:00,1.23735,1.23785,1.2372,1.2375,95200000.0
2009-07-22 19:53:00,1.23745,1.23755,1.2372,1.2372,41200000.0
2009-07-22 19:54:00,1.2372,1.2372,1.23665,1.2367,33600000.0
2009-07-22 19:55:00,1.2369,1.2369,1.23675,1.23685,22800000.0
2009-07-22 19:56:00,1.23685,1.23685,1.23685,1.23685,3800000.0
2009-07-22 19:57:00,1.23665,1.23675,1.23655,1.23655,29400000.0
2009-07-22 19:58:00,1.2367,1.2369,1.23655,1.2369,65600000.0
2009-07-22 19:59:00,1.237,1.23705,1.23665,1.23705,21600000.0
2009-07-22 20:00:00,1.23715,1.2376,1.23655,1.23685,129200000.0
2009-07-22 20:01:00,1.2369,1.2369,1.23665,1.2367,70600000.0
2009-07-22 20:02:00,1.2367,1.2367,1.2366,1.2366,29400000.0
2009-07-22 20:03:00,1.2366,1.2366,1.2366,1.2366,45000000.0
2009-07-22 20:04:00,1.2362,1.2367,1.2362,1.2366,161960000.0
2009-07-22 20:05:00,1.23655,1.2372,1.23655,1.23705,53000000.0
2009-07-22 20:06:00,1.23705,1.23725,1.2365,1.23655,79200000.0
2009-07-22 20:07:00,1.2366,1.23665,1.2365,1.2366,85600000.0
2009-07-22 20:08:00,1.2366,1.2369,1.23625,1.2369,72400000.0
2009-07-22 20:09:00,1.23705,1.23725,1.23625,1.2364,67800000.0
2009-07-22 20:10:00,1.2364,1.2367,1.2363,1.23635,95800000.0
2009-07-22 20:11:00,1.2364,1.23735,1.2363,1.23695,48400000.0
2009-07-22 20:12:00,1.2369,1.2373,1.23675,1.23695,67800000.0
2009-07-22 20:13:00,1.2371,1.2374,1.2371,1.2373,51600000.0
2009-07-22 20:14:00,1.23735,1.23735,1.23705,1.2371,40800000.0
2009-07-22 20:15:00,1.2372,1.2374,1.237,1.23735,57400000.0
2009-07-22 20:16:00,1.23725,1.23735,1.2368,1.23715,67600000.0
2009-07-22 20:17:00,1.23695,1.23705,1.23665,1.2367,48800000.0
2009-07-22 20:18:00,1.2365,1.23655,1.23645,1.23655,37800000.0
2009-07-22 20:19:00,1.23655,1.2369,1.23655,1.2367,57200000.0
2009-07-22 20:20:00,1.2365,1.2369,1.2364,1.23655,103000000.0
2009-07-22 20:21:00,1.2366,1.2367,1.23635,1.23665,91200000.0
2009-07-22 20:22:00,1.23665,1.23685,1.2363,1.23685,80400000.0
2009-07-22 20:23:00,1.23665,1.2373,1.23665,1.2373,100400000.0
2009-07-22 20:24:00,1.2373,1.2373,1.23635,1.23635,92000000.0
2009-07-22 20:25:00,1.23695,1.2374,1.23695,1.23725,113800000.0
2009-07-22 20:26:00,1.23725,1.2375,1.23675,1.2369,116200000.0
2009-07-22 20:27:00,1.2368,1.23715,1.2368,1.237,56000000.0
2009-07-22 20:28:00,1.23715,1.23735,1.23655,1.2373,99200000.0
2009-07-22 20:29:00,1.23715,1.23715,1.23675,1.2371,20600000.0
2009-07-22 20:30:00,1.23725,1.23725,1.2368,1.23695,81600000.0
2009-07-22 20:31:00,1.2371,1.2374,1.23705,1.23705,32000000.0
2009-07-22 20:32:00,1.2369,1.23715,1.2369,1.2371,49400000.0
2009-07-22 20:33:00,1.2371,1.2371,1.23665,1.23665,32400000.0
2009-07-22 20:34:00,1.2368,1.23715,1.23665,1.2368,56200000.0
2009-07-22 20:35:00,1.23685,1.23685,1.2366,1.2367,49400000.0
2009-07-22 20:36:00,1.23705,1.23705,1.23705,1.23705,1600000.0
2009-07-22 20:37:00,1.2372,1.2372,1.2372,1.2372,25600000.0
2009-07-22 20:38:00,1.2372,1.2372,1.2372,1.2372,3200000.0
2009-07-22 20:39:00,1.2372,1.2372,1.2372,1.2372,20800000.0
2009-07-22 20:40:00,1.2372,1.2372,1.2371,1.2372,47000000.0
2009-07-22 20:41:00,1.2373,1.23745,1.2371,1.2371,47600000.0
2009-07-22 20:42:00,1.2372,1.2372,1.23715,1.2372,20000000.0
2009-07-22 20:43:00,1.23715,1.2372,1.23715,1.2372,10800000.0
2009-07-22 20:44:00,1.2373,1.23735,1.23715,1.2372,25400000.0
2009-07-22 20:45:00,1.2372,1.2372,1.2367,1.2368,47000000.0
2009-07-22 20:46:00,1.2367,1.2367,1.2367,1.2367,1600000.0
2009-07-22 20:47:00,1.2366,1.2366,1.2366,1.2366,7000000.0
2009-07-22 20:48:00,1.2366,1.2366,1.2364,1.2364,26000000.0
2009-07-22 20:49:00,1.2365,1.2366,1.2364,1.2365,65400000.0
2009-07-22 20:50:00,1.2365,1.2365,1.23625,1.23625,85200000.0
2009-07-22 20:51:00,1.23625,1.23645,1.2362,1.2364,93480000.0
2009-07-22 20:52:00,1.2362,1.2363,1.2362,1.2363,93880000.0
2009-07-22 20:53:00,1.2363,1.2364,1.2362,1.23625,59040000.0
2009-07-22 20:54:00,1.23625,1.23635,1.2362,1.2362,69600000.0
2009-07-22 20:55:00,1.2362,1.2368,1.2362,1.23675,73520000.0
2009-07-22 20:56:00,1.2369,1.23705,1.2362,1.2369,67400000.0
2009-07-22 20:57:00,1.23685,1.237,1.23655,1.2368,80000000.0
2009-07-22 20:58:00,1.2368,1.2371,1.2367,1.2367,42200000.0
2009-07-22 20:59:00,1.23645,1.23675,1.23625,1.2366,150600000.0
2009-07-22 21:00:00,1.23665,1.23715,1.2365,1.23715,44400000.0
2009-07-22 21:01:00,1.2371,1.2372,1.23665,1.2371,22400000.0
2009-07-22 21:02:00,1.23705,1.23735,1.23695,1.23695,60800000.0
2009-07-22 21:03:00,1.2367,1.2369,1.2367,1.2368,38400000.0
2009-07-22 21:04:00,1.2369,1.23735,1.2367,1.23715,41600000.0
2009-07-22 21:05:00,1.2371,1.2374,1.2365,1.23665,59600000.0
2009-07-22 21:06:00,1.23645,1.23645,1.2362,1.2363,96280000.0
2009-07-22 21:07:00,1.23655,1.237,1.2363,1.2367,63000000.0
2009-07-22 21:08:00,1.23665,1.23735,1.23625,1.23675,120800000.0
2009-07-22 21:09:00,1.23675,1.23675,1.23635,1.23635,17600000.0
2009-07-22 21:10:00,1.2362,1.2367,1.2362,1.2362,101760000.0
2009-07-22 21:11:00,1.2362,1.23715,1.2362,1.2368,119320000.0
2009-07-22 21:12:00,1.2369,1.2375,1.23655,1.2374,64000000.0
2009-07-22 21:13:00,1.2374,1.23795,1.2362,1.2367,126560000.0
2009-07-22 21:14:00,1.23675,1.2376,1.23655,1.2376,97800000.0
2009-07-22 21:15:00,1.2376,1.2377,1.23755,1.23755,55000000.0
2009-07-22 21:16:00,1.23755,1.23765,1.2368,1.23765,52800000.0
2009-07-22 21:17:00,1.2378,1.23815,1.23695,1.23695,75400000.0
2009-07-22 21:18:00,1.2371,1.23725,1.23635,1.23665,88000000.0
2009-07-22 21:19:00,1.23665,1.23665,1.2363,1.2365,22400000.0
2009-07-22 21:20:00,1.2365,1.23665,1.2362,1.23665,23040000.0
2009-07-22 21:21:00,1.23655,1.2367,1.2362,1.2362,110120000.0
2009-07-22 21:22:00,1.2362,1.23635,1.2362,1.2362,177040000.0
2009-07-22 21:23:00,1.23625,1.23635,1.2362,1.2362,59520000.0
2009-07-22 21:24:00,1.2362,1.23635,1.2362,1.23635,27120000.0
2009-07-22 21:25:00,1.2362,1.23675,1.2362,1.2362,155000000.0
2009-07-22 21:26:00,1.2362,1.2364,1.2362,1.2362,164080000.0
2009-07-22 21:27:00,1.2362,1.2367,1.2362,1.23635,86640000.0
2009-07-22 21:28:00,1.23645,1.23695,1.23625,1.23625,51200000.0
2009-07-22 21:29:00,1.2364,1.2368,1.2364,1.2368,36800000.0
2009-07-22 21:30:00,1.23675,1.23675,1.2362,1.23665,97280000.0
2009-07-22 21:31:00,1.23675,1.2369,1.2362,1.2369,40840000.0
2009-07-22 21:32:00,1.2369,1.23775,1.2364,1.23745,115200000.0
2009-07-22 21:33:00,1.23745,1.2379,1.2368,1.23725,70000000.0
2009-07-22 21:34:00,1.2374,1.2374,1.2369,1.2369,8000000.0
2009-07-22 21:35:00,1.237,1.23755,1.2369,1.23705,39600000.0
2009-07-22 21:36:00,1.23705,1.2372,1.23645,1.2372,41200000.0
2009-07-22 21:37:00,1.2372,1.2372,1.2371,1.2372,28800000.0
2009-07-22 21:38:00,1.2371,1.23745,1.23685,1.23745,93400001.0
2009-07-22 21:39:00,1.23755,1.2378,1.2369,1.2374,55000000.0
2009-07-22 21:40:00,1.23735,1.23765,1.23735,1.23765,31000000.0
2009-07-22 21:41:00,1.23765,1.23765,1.2372,1.2372,36800000.0
2009-07-22 21:42:00,1.2372,1.2373,1.23715,1.2373,41600000.0
2009-07-22 21:43:00,1.2373,1.2377,1.2372,1.23765,64000000.0
2009-07-22 21:44:00,1.23755,1.23815,1.2373,1.23735,51400000.0
2009-07-22 21:45:00,1.23735,1.23795,1.2368,1.23715,76400000.0
2009-07-22 21:46:00,1.2369,1.23705,1.2367,1.2369,169800000.0
2009-07-22 21:47:00,1.2368,1.2368,1.2368,1.2368,6400000.0
2009-07-22 21:48:00,1.2368,1.2369,1.23625,1.23635,89600000.0
2009-07-22 21:49:00,1.23645,1.2366,1.2362,1.2363,132040000.0
2009-07-22 21:50:00,1.2364,1.2364,1.23625,1.23625,70800000.0
2009-07-22 21:51:00,1.23625,1.2364,1.23625,1.2364,56200000.0
2009-07-22 21:52:00,1.2365,1.2367,1.2365,1.23665,32600000.0
2009-07-22 21:53:00,1.23665,1.23675,1.23665,1.23675,8000000.0
2009-07-22 21:54:00,1.23695,1.23705,1.2367,1.23705,35800000.0
2009-07-22 21:55:00,1.23715,1.2376,1.23715,1.2375,56000000.0
2009-07-22 21:56:00,1.2377,1.2377,1.23735,1.2374,14400000.0
2009-07-22 21:57:00,1.2374,1.2374,1.23675,1.23675,29000000.0
2009-07-22 21:58:00,1.23685,1.2375,1.23685,1.23725,50000000.0
2009-07-22 21:59:00,1.23705,1.2373,1.23655,1.2368,116800000.0
2009-07-22 22:00:00,1.2368,1.2368,1.2368,1.2368,1600000.0
2009-07-22 22:01:00,1.237,1.2373,1.23665,1.2373,59800000.0
2009-07-22 22:02:00,1.23725,1.23725,1.23725,1.23725,1600000.0
2009-07-22 22:03:00,1.23725,1.2378,1.23725,1.2378,16000000.0
2009-07-22 22:04:00,1.23775,1.23775,1.23775,1.23775,3200000.0
2009-07-22 22:05:00,1.2381,1.2381,1.23765,1.23765,24000000.0
2009-07-22 22:06:00,1.2377,1.2378,1.2377,1.2377,11400000.0
2009-07-22 22:07:00,1.23742,1.23747,1.23738,1.23742,105000000.0
2009-07-22 22:08:00,1.23775,1.23775,1.2373,1.2374,20400000.0
2009-07-22 22:09:00,1.23745,1.23745,1.23745,1.23745,3200000.0
2009-07-22 22:10:00,1.23745,1.2378,1.2372,1.2378,38200000.0
2009-07-22 22:11:00,1.23795,1.23795,1.2368,1.23705,75400000.0
2009-07-22 22:12:00,1.23705,1.2371,1.2365,1.2369,55600000.0
2009-07-22 22:13:00,1.2369,1.2369,1.23625,1.2366,22600000.0
2009-07-22 22:14:00,1.2368,1.2368,1.2368,1.2368,7600000.0
2009-07-22 22:15:00,1.2368,1.23725,1.2368,1.23725,41800000.0
2009-07-22 22:16:00,1.23685,1.23685,1.2366,1.2366,14000000.0
2009-07-22 22:17:00,1.2367,1.2369,1.2367,1.2369,25800000.0
2009-07-22 22:18:00,1.237,1.237,1.237,1.237,7000000.0
2009-07-22 22:19:00,1.2371,1.23715,1.2371,1.23715,3200000.0
2009-07-22 22:20:00,1.23715,1.23715,1.23705,1.23715,36400000.0
2009-07-22 22:21:00,1.23705,1.23745,1.237,1.2373,16600000.0
2009-07-22 22:22:00,1.2373,1.2378,1.2373,1.2376,151000000.0
2009-07-22 22:23:00,1.23745,1.23755,1.23745,1.23755,16000000.0
2009-07-22 22:24:00,1.23765,1.23775,1.23765,1.23775,88000000.0
2009-07-22 22:25:00,1.23765,1.23785,1.23765,1.23775,97800000.0
2009-07-22 22:26:00,1.2378,1.2381,1.23765,1.2381,140800000.0
2009-07-22 22:27:00,1.2382,1.2382,1.23735,1.23785,64000000.0
2009-07-22 22:28:00,1.2381,1.2381,1.2381,1.2381,1200000.0
2009-07-22 22:29:00,1.2383,1.23835,1.2379,1.23805,15200000.0
2009-07-22 22:30:00,1.2381,1.23855,1.23785,1.23815,110000000.0
2009-07-22 22:31:00,1.23815,1.2386,1.238,1.23815,35000000.0
2009-07-22 22:32:00,1.23815,1.23815,1.238,1.238,6200000.0
2009-07-22 22:33:00,1.23805,1.23825,1.23795,1.23825,135800000.0
2009-07-22 22:34:00,1.23825,1.23825,1.23795,1.23815,59200000.0
2009-07-22 22:35:00,1.23815,1.23815,1.238,1.23805,17600000.0
2009-07-22 22:36:00,1.23815,1.2383,1.23815,1.2383,22400000.0
2009-07-22 22:37:00,1.2384,1.2384,1.2381,1.2381,19200000.0
2009-07-22 22:38:00,1.23815,1.2384,1.23815,1.2382,35800000.0
2009-07-22 22:39:00,1.2382,1.2382,1.23815,1.23815,9600000.0
2009-07-22 22:40:00,1.23815,1.2385,1.2381,1.23825,82200000.0
2009-07-22 22:41:00,1.2383,1.23835,1.23775,1.23835,78400000.0
2009-07-22 22:42:00,1.2378,1.2379,1.2372,1.2379,22400000.0
2009-07-22 22:43:00,1.23795,1.238,1.23765,1.23765,14600000.0
2009-07-22 22:44:00,1.23765,1.23765,1.23765,1.23765,8000000.0
2009-07-22 22:45:00,1.2374,1.2381,1.2369,1.23765,33400000.0
2009-07-22 22:46:00,1.23755,1.2384,1.2373,1.2384,24800000.0
2009-07-22 22:47:00,1.2384,1.2384,1.2384,1.2384,7000000.0
2009-07-22 22:48:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2009-07-22 22:49:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2009-07-22 22:50:00,1.2384,1.2384,1.2384,1.2384,2000000.0
2009-07-22 22:51:00,1.2384,1.2384,1.2365,1.23805,8000000.0
2009-07-22 22:52:00,1.2381,1.2384,1.2381,1.2384,3000000.0
2009-07-22 22:53:00,1.2384,1.2384,1.2372,1.2374,19800000.0
2009-07-22 22:54:00,1.2374,1.23765,1.2373,1.23765,44400000.0
2009-07-22 22:55:00,1.2379,1.23795,1.2373,1.23745,35600000.0
2009-07-22 22:56:00,1.2374,1.23755,1.2374,1.2374,38800000.0
2009-07-22 22:57:00,1.23755,1.23765,1.23755,1.23765,16000000.0
2009-07-22 22:58:00,1.2372,1.2373,1.2372,1.2373,19000000.0
2009-07-22 22:59:00,1.2373,1.23755,1.2373,1.23755,42200000.0
2009-07-22 23:00:00,1.2376,1.23785,1.2376,1.23785,18000000.0
2009-07-22 23:01:00,1.23785,1.23805,1.23785,1.23805,18200000.0
2009-07-22 23:02:00,1.23805,1.23805,1.23805,1.23805,11400000.0
2009-07-22 23:03:00,1.23805,1.23815,1.23805,1.23815,30400000.0
2009-07-22 23:04:00,1.23815,1.23825,1.23815,1.2382,19000000.0
2009-07-22 23:05:00,1.2382,1.2382,1.2376,1.2376,14600000.0
2009-07-22 23:06:00,1.23795,1.2381,1.23795,1.2381,26600000.0
2009-07-22 23:08:00,1.23815,1.23815,1.23815,1.23815,38000000.0
2009-07-22 23:09:00,1.23815,1.2385,1.2379,1.23805,90600000.0
2009-07-22 23:10:00,1.23805,1.23805,1.238,1.23805,26600000.0
2009-07-22 23:11:00,1.2381,1.2381,1.23735,1.23735,31800000.0
2009-07-22 23:12:00,1.2376,1.2376,1.2376,1.2376,3200000.0
2009-07-22 23:13:00,1.23785,1.23785,1.23785,1.23785,11400000.0
2009-07-22 23:14:00,1.238,1.238,1.238,1.238,3800000.0
2009-07-22 23:15:00,1.238,1.2385,1.2379,1.2385,165800000.0
2009-07-22 23:16:00,1.2385,1.2389,1.23845,1.23875,70400000.0
2009-07-22 23:17:00,1.23805,1.2382,1.2379,1.2381,83200000.0
2009-07-22 23:18:00,1.2381,1.23815,1.2373,1.23815,87600000.0
2009-07-22 23:19:00,1.23815,1.23815,1.23815,1.23815,7600000.0
2009-07-22 23:20:00,1.23815,1.23815,1.23765,1.23795,78800000.0
2009-07-22 23:21:00,1.23795,1.238,1.2377,1.23795,59800000.0
2009-07-22 23:22:00,1.23805,1.2383,1.23805,1.2383,30800000.0
2009-07-22 23:23:00,1.23845,1.23865,1.23845,1.23865,64600000.0
2009-07-22 23:24:00,1.23865,1.23865,1.2383,1.23845,122600000.0
2009-07-22 23:25:00,1.2381,1.23815,1.2381,1.23815,16000000.0
2009-07-22 23:26:00,1.23815,1.23815,1.23795,1.23795,14400000.0
2009-07-22 23:27:00,1.238,1.23825,1.2378,1.23825,85000000.0
2009-07-22 23:28:00,1.2385,1.2386,1.2378,1.238,85400000.0
2009-07-22 23:29:00,1.2381,1.23855,1.2379,1.2383,126600000.0
2009-07-22 23:30:00,1.2383,1.23835,1.238,1.238,64600000.0
2009-07-22 23:31:00,1.2384,1.2386,1.23785,1.23785,138000000.0
2009-07-22 23:32:00,1.23815,1.2386,1.23805,1.2381,79600000.0
2009-07-22 23:33:00,1.2381,1.2384,1.2381,1.2383,27800000.0
2009-07-22 23:34:00,1.2381,1.23825,1.2381,1.23825,45600000.0
2009-07-22 23:35:00,1.23815,1.23815,1.23815,1.23815,53000000.0
2009-07-22 23:36:00,1.23815,1.23815,1.23815,1.23815,30400000.0
2009-07-22 23:37:00,1.23815,1.23815,1.23815,1.23815,3800000.0
2009-07-22 23:38:00,1.23815,1.23815,1.23805,1.23815,32600000.0
2009-07-22 23:39:00,1.23815,1.23815,1.238,1.238,18200000.0
2009-07-22 23:40:00,1.238,1.238,1.238,1.238,17600000.0
2009-07-22 23:41:00,1.2381,1.2381,1.23745,1.23785,67800000.0
2009-07-22 23:42:00,1.23795,1.23855,1.23795,1.2385,54200000.0
2009-07-22 23:43:00,1.2385,1.23855,1.23845,1.23845,33400000.0
2009-07-22 23:44:00,1.23855,1.23855,1.23845,1.23845,8600000.0
2009-07-22 23:45:00,1.23855,1.23875,1.23855,1.23875,13400000.0
2009-07-22 23:46:00,1.23759,1.23759,1.23759,1.23759,24800000.0
2009-07-22 23:47:00,1.2387,1.2388,1.23865,1.23865,24800000.0
2009-07-22 23:48:00,1.2387,1.2387,1.23815,1.2382,43400000.0
2009-07-22 23:50:00,1.238,1.238,1.238,1.238,37400000.0
2009-07-22 23:51:00,1.238,1.23835,1.23775,1.23775,63200000.0
2009-07-22 23:52:00,1.23805,1.23805,1.23725,1.23735,124400000.0
2009-07-22 23:53:00,1.2375,1.2375,1.2375,1.2375,7600000.0
2009-07-22 23:54:00,1.2375,1.2376,1.23745,1.2376,26600000.0
2009-07-22 23:55:00,1.23765,1.23765,1.2372,1.2374,83200000.0
2009-07-22 23:56:00,1.2375,1.23755,1.2375,1.2375,73600000.0
2009-07-22 23:57:00,1.2375,1.2376,1.2375,1.2375,71600000.0
2009-07-22 23:58:00,1.2378,1.2378,1.2376,1.23765,24200000.0
2009-07-22 23:59:00,1.23755,1.23755,1.23695,1.2371,124800000.0
2009-07-23 00:00:00,1.2371,1.23725,1.23665,1.23715,140000000.0
2009-07-23 00:01:00,1.23715,1.23715,1.23715,1.23715,6400000.0
2009-07-23 00:02:00,1.23715,1.2373,1.23715,1.2373,145200000.0
2009-07-23 00:03:00,1.2374,1.23775,1.2374,1.23755,87600000.0
2009-07-23 00:04:00,1.23765,1.2379,1.23765,1.2379,18800000.0
2009-07-23 00:05:00,1.2379,1.23805,1.23785,1.2379,63200000.0
2009-07-23 00:06:00,1.2379,1.23795,1.2379,1.23795,32400000.0
2009-07-23 00:07:00,1.23795,1.23795,1.23795,1.23795,3800000.0
2009-07-23 00:08:00,1.23795,1.2381,1.2379,1.23795,151000000.0
2009-07-23 00:09:00,1.23795,1.23795,1.2378,1.2378,85600000.0
2009-07-23 00:10:00,1.2378,1.2378,1.23775,1.23775,20200000.0
2009-07-23 00:11:00,1.23785,1.238,1.2378,1.2379,145400000.0
2009-07-23 00:12:00,1.2379,1.2381,1.23755,1.2379,198200000.0
2009-07-23 00:13:00,1.23795,1.2383,1.23795,1.2383,62400000.0
2009-07-23 00:14:00,1.23835,1.2384,1.23805,1.23825,252800000.0
2009-07-23 00:15:00,1.23825,1.23825,1.23825,1.23825,11800000.0
2009-07-23 00:16:00,1.23825,1.23825,1.23745,1.2379,93600000.0
2009-07-23 00:17:00,1.2378,1.2378,1.2378,1.2378,23200000.0
2009-07-23 00:18:00,1.2368,1.2368,1.2368,1.2368,52000000.0
2009-07-23 00:19:00,1.23775,1.23775,1.23755,1.2376,52000000.0
2009-07-23 00:20:00,1.2376,1.23795,1.2375,1.2375,41000000.0
2009-07-23 00:21:00,1.2376,1.2376,1.2376,1.2376,3200000.0
2009-07-23 00:22:00,1.2376,1.2377,1.2376,1.2377,41000000.0
2009-07-23 00:23:00,1.2377,1.2377,1.23765,1.23765,13400000.0
2009-07-23 00:24:00,1.23765,1.23765,1.23765,1.23765,3800000.0
2009-07-23 00:25:00,1.23765,1.23765,1.23735,1.23745,43200000.0
2009-07-23 00:26:00,1.23745,1.23745,1.23745,1.23745,30200000.0
2009-07-23 00:27:00,1.2374,1.23775,1.2374,1.2377,30600000.0
2009-07-23 00:28:00,1.23765,1.2379,1.23765,1.2379,12400000.0
2009-07-23 00:29:00,1.23805,1.23815,1.23805,1.23815,4000000.0
2009-07-23 00:30:00,1.23795,1.23795,1.23795,1.23795,7000000.0
2009-07-23 00:32:00,1.2381,1.23815,1.2381,1.23815,11000000.0
2009-07-23 00:33:00,1.2382,1.23825,1.23755,1.2381,24000000.0
2009-07-23 00:34:00,1.2381,1.2381,1.2381,1.2381,12000000.0
2009-07-23 00:35:00,1.2382,1.23835,1.2381,1.2383,33800000.0
2009-07-23 00:36:00,1.2382,1.2386,1.23805,1.2381,57800000.0
2009-07-23 00:37:00,1.23785,1.2384,1.23785,1.2384,81800000.0
2009-07-23 00:38:00,1.23835,1.23835,1.23835,1.23835,1000000.0
2009-07-23 00:39:00,1.2381,1.23815,1.2381,1.23815,21200000.0
2009-07-23 00:40:00,1.23805,1.23835,1.23785,1.23835,14200000.0
2009-07-23 00:41:00,1.23825,1.23825,1.2378,1.23785,22400000.0
2009-07-23 00:42:00,1.2378,1.2379,1.2378,1.2379,61000000.0
2009-07-23 00:43:00,1.238,1.238,1.238,1.238,2000000.0
2009-07-23 00:44:00,1.23795,1.2381,1.2379,1.2379,26000000.0
2009-07-23 00:45:00,1.23785,1.23815,1.23785,1.2379,17600000.0
2009-07-23 00:46:00,1.23795,1.238,1.2379,1.23795,21800000.0
2009-07-23 00:47:00,1.23755,1.23755,1.23742,1.23742,107200000.0
2009-07-23 00:48:00,1.23785,1.2383,1.2377,1.23785,69800000.0
2009-07-23 00:49:00,1.23745,1.23747,1.23695,1.23742,145400000.0
2009-07-23 00:50:00,1.2378,1.2381,1.2378,1.23795,25000000.0
2009-07-23 00:51:00,1.23775,1.2379,1.23775,1.2379,15000000.0
2009-07-23 00:52:00,1.2381,1.23815,1.2372,1.2378,69000000.0
2009-07-23 00:53:00,1.23775,1.2382,1.23765,1.23795,57400000.0
2009-07-23 00:54:00,1.238,1.2381,1.238,1.2381,13000000.0
2009-07-23 00:55:00,1.23767,1.23775,1.23765,1.23765,119200000.0
2009-07-23 00:57:00,1.238,1.23805,1.2379,1.2379,11000000.0
2009-07-23 00:58:00,1.23795,1.23795,1.2373,1.23765,96400000.0
2009-07-23 00:59:00,1.23765,1.23765,1.23755,1.2376,8200000.0
2009-07-23 01:00:00,1.23735,1.23785,1.2373,1.23785,77800000.0
2009-07-23 01:01:00,1.23775,1.23785,1.2375,1.2376,96200000.0
2009-07-23 01:02:00,1.2376,1.23765,1.2376,1.23765,24200001.0
2009-07-23 01:03:00,1.2376,1.2376,1.2375,1.2375,4800000.0
2009-07-23 01:04:00,1.2376,1.2376,1.2374,1.23755,106600000.0
2009-07-23 01:05:00,1.23745,1.2378,1.2374,1.2378,21600000.0
2009-07-23 01:06:00,1.2378,1.2378,1.23775,1.2378,19000000.0
2009-07-23 01:07:00,1.23785,1.23785,1.2374,1.2376,56800000.0
2009-07-23 01:08:00,1.23755,1.23795,1.23755,1.23795,62200000.0
2009-07-23 01:09:00,1.2379,1.23845,1.2372,1.23725,157000000.0
2009-07-23 01:10:00,1.23705,1.2373,1.23705,1.2373,9000000.0
2009-07-23 01:11:00,1.23725,1.23765,1.23725,1.2374,24600000.0
2009-07-23 01:12:00,1.23745,1.23775,1.23745,1.23775,16800000.0
2009-07-23 01:13:00,1.23775,1.23785,1.2373,1.2374,41200000.0
2009-07-23 01:14:00,1.2373,1.2374,1.2373,1.2374,9600000.0
2009-07-23 01:15:00,1.23765,1.23765,1.2374,1.2374,46400000.0
2009-07-23 01:16:00,1.2377,1.23795,1.23745,1.2378,51600000.0
2009-07-23 01:17:00,1.2379,1.238,1.23775,1.23785,45000000.0
2009-07-23 01:18:00,1.23785,1.23785,1.23775,1.2378,16000000.0
2009-07-23 01:19:00,1.238,1.2381,1.238,1.23805,16800000.0
2009-07-23 01:20:00,1.238,1.23805,1.238,1.23805,4800000.0
2009-07-23 01:21:00,1.2381,1.2381,1.23785,1.23805,59800000.0
2009-07-23 01:22:00,1.2382,1.2383,1.2382,1.2383,12600000.0
2009-07-23 01:23:00,1.23825,1.23825,1.23825,1.23825,3800000.0
2009-07-23 01:24:00,1.2383,1.23835,1.2383,1.23835,3000000.0
2009-07-23 01:25:00,1.23835,1.2384,1.23835,1.23835,19000000.0
2009-07-23 01:26:00,1.23835,1.23835,1.23745,1.2379,51600000.0
2009-07-23 01:27:00,1.2378,1.23805,1.2378,1.23805,9600000.0
2009-07-23 01:28:00,1.23805,1.23805,1.2377,1.23785,20800000.0
2009-07-23 01:29:00,1.2379,1.2381,1.2379,1.2381,62400000.0
2009-07-23 01:30:00,1.238,1.238,1.2379,1.238,31600000.0
2009-07-23 01:31:00,1.2379,1.23805,1.2379,1.23805,28000000.0
2009-07-23 01:32:00,1.23805,1.23805,1.238,1.238,14000000.0
2009-07-23 01:33:00,1.23805,1.2381,1.23795,1.2381,51000000.0
2009-07-23 01:34:00,1.2381,1.23815,1.238,1.23815,34600000.0
2009-07-23 01:35:00,1.23815,1.23815,1.23815,1.23815,1000000.0
2009-07-23 01:36:00,1.23825,1.2383,1.2381,1.2381,56600000.0
2009-07-23 01:37:00,1.23815,1.23815,1.23805,1.2381,64200000.0
2009-07-23 01:38:00,1.2381,1.2381,1.238,1.2381,63400000.0
2009-07-23 01:39:00,1.23825,1.23825,1.2381,1.23815,63000000.0
2009-07-23 01:40:00,1.23815,1.23815,1.2379,1.23805,86800000.0
2009-07-23 01:41:00,1.23815,1.2384,1.23815,1.2384,8800000.0
2009-07-23 01:42:00,1.23835,1.23855,1.23835,1.23855,11800000.0
2009-07-23 01:43:00,1.2386,1.2388,1.23855,1.2386,51000000.0
2009-07-23 01:44:00,1.23865,1.2387,1.23865,1.2387,30200000.0
2009-07-23 01:45:00,1.23875,1.23875,1.2387,1.2387,14000000.0
2009-07-23 01:46:00,1.2386,1.23875,1.23855,1.23855,37600000.0
2009-07-23 01:47:00,1.2386,1.23865,1.2383,1.23845,27800000.0
2009-07-23 01:48:00,1.2385,1.2385,1.2383,1.23845,29200000.0
2009-07-23 01:49:00,1.23845,1.2385,1.2379,1.23795,201600000.0
2009-07-23 01:50:00,1.23805,1.23835,1.23805,1.23835,79600000.0
2009-07-23 01:51:00,1.2383,1.23845,1.2383,1.23835,37000000.0
2009-07-23 01:52:00,1.23845,1.2385,1.2382,1.2383,51400000.0
2009-07-23 01:53:00,1.2382,1.2383,1.23815,1.23815,68200000.0
2009-07-23 01:54:00,1.23825,1.23835,1.23815,1.2382,26800000.0
2009-07-23 01:55:00,1.238,1.2382,1.238,1.23815,33800000.0
2009-07-23 01:56:00,1.2382,1.2383,1.2378,1.23795,87800000.0
2009-07-23 01:57:00,1.238,1.23815,1.23795,1.23805,91200000.0
2009-07-23 01:58:00,1.23805,1.23805,1.2378,1.2378,122400000.0
2009-07-23 01:59:00,1.2378,1.2381,1.2378,1.2381,65400000.0
2009-07-23 02:00:00,1.2381,1.23815,1.23795,1.23815,40800000.0
2009-07-23 02:01:00,1.2381,1.2383,1.2381,1.2383,42000000.0
2009-07-23 02:02:00,1.2382,1.23825,1.23775,1.23795,100000000.0
2009-07-23 02:03:00,1.23805,1.23805,1.2378,1.2378,58200000.0
2009-07-23 02:04:00,1.23775,1.2378,1.23765,1.23765,34200000.0
2009-07-23 02:05:00,1.23775,1.2379,1.2376,1.2379,57800000.0
2009-07-23 02:06:00,1.238,1.23845,1.23745,1.23765,222400000.0
2009-07-23 02:07:00,1.23765,1.23775,1.2373,1.2374,87200000.0
2009-07-23 02:08:00,1.23735,1.23775,1.2367,1.23765,206200000.0
2009-07-23 02:09:00,1.23765,1.2377,1.23735,1.2375,77200000.0
2009-07-23 02:10:00,1.23745,1.23765,1.23745,1.23765,48400000.0
2009-07-23 02:11:00,1.23775,1.23775,1.2367,1.2377,125400000.0
2009-07-23 02:12:00,1.23765,1.23765,1.2374,1.23745,163400000.0
2009-07-23 02:13:00,1.23745,1.23765,1.2374,1.2375,183400000.0
2009-07-23 02:14:00,1.2376,1.23765,1.2374,1.2374,6000000.0
2009-07-23 02:15:00,1.2374,1.23745,1.2374,1.23745,41200000.0
2009-07-23 02:16:00,1.23745,1.2376,1.23735,1.2376,114000000.0
2009-07-23 02:17:00,1.2376,1.23775,1.2373,1.2377,152400000.0
2009-07-23 02:18:00,1.23765,1.23785,1.2373,1.23745,80400000.0
2009-07-23 02:19:00,1.23745,1.23745,1.2366,1.2366,39200000.0
2009-07-23 02:20:00,1.2366,1.2372,1.23655,1.2367,132400000.0
2009-07-23 02:21:00,1.2367,1.23735,1.23665,1.2373,107600000.0
2009-07-23 02:22:00,1.2373,1.23745,1.23725,1.23745,17800000.0
2009-07-23 02:23:00,1.23745,1.23775,1.23745,1.23775,50800000.0
2009-07-23 02:24:00,1.23775,1.238,1.23765,1.238,85000000.0
2009-07-23 02:25:00,1.238,1.238,1.238,1.238,80000000.0
2009-07-23 02:26:00,1.238,1.238,1.238,1.238,48000000.0
2009-07-23 02:27:00,1.238,1.238,1.238,1.238,48000000.0
2009-07-23 02:28:00,1.2365,1.23661,1.23648,1.23656,44400000.0
2009-07-23 02:29:00,1.23755,1.23785,1.23755,1.23775,44400000.0
2009-07-23 02:30:00,1.2378,1.23785,1.23755,1.23755,19800000.0
2009-07-23 02:31:00,1.23755,1.23805,1.23755,1.2379,35400000.0
2009-07-23 02:32:00,1.2379,1.23805,1.2377,1.23805,69400000.0
2009-07-23 02:33:00,1.238,1.2382,1.2379,1.238,109000000.0
2009-07-23 02:34:00,1.238,1.23805,1.238,1.238,52000001.0
2009-07-23 02:35:00,1.23656,1.23658,1.23641,1.23648,80000000.0
2009-07-23 02:36:00,1.23645,1.23656,1.2364,1.2364,80000000.0
2009-07-23 02:37:00,1.238,1.238,1.238,1.238,80000000.0
2009-07-23 02:38:00,1.238,1.238,1.238,1.238,48000000.0
2009-07-23 02:39:00,1.23641,1.23641,1.23628,1.23634,64000000.0
2009-07-23 02:40:00,1.238,1.238,1.238,1.238,64000000.0
2009-07-23 02:41:00,1.23643,1.23658,1.23637,1.23656,17600000.0
2009-07-23 02:42:00,1.23655,1.2367,1.23649,1.23663,17600000.0
2009-07-23 02:43:00,1.23775,1.238,1.23758,1.238,17600000.0
2009-07-23 02:44:00,1.238,1.238,1.238,1.238,3200000.0
2009-07-23 02:45:00,1.238,1.238,1.238,1.238,9600000.0
2009-07-23 02:46:00,1.238,1.238,1.2374,1.2379,37600000.0
2009-07-23 02:47:00,1.23655,1.23663,1.23652,1.23661,41800000.0
2009-07-23 02:48:00,1.23665,1.23678,1.2366,1.23665,41800000.0
2009-07-23 02:49:00,1.23663,1.2369,1.23663,1.23681,41800000.0
2009-07-23 02:50:00,1.238,1.2382,1.23782,1.23782,41800000.0
2009-07-23 02:51:00,1.23815,1.23815,1.238,1.238,47000000.0
2009-07-23 02:52:00,1.23671,1.23674,1.23653,1.2366,16000000.0
2009-07-23 02:53:00,1.238,1.238,1.238,1.238,16000000.0
2009-07-23 02:54:00,1.238,1.238,1.238,1.238,12000000.0
2009-07-23 02:55:00,1.23793,1.23805,1.23793,1.238,22800000.0
2009-07-23 02:56:00,1.238,1.2382,1.2376,1.23815,72600000.0
2009-07-23 02:57:00,1.23815,1.2383,1.23765,1.238,120000000.0
2009-07-23 02:58:00,1.2381,1.2381,1.238,1.238,15400000.0
2009-07-23 02:59:00,1.2379,1.23845,1.23765,1.23835,194800000.0
2009-07-23 03:00:00,1.23825,1.2384,1.2381,1.2381,122600000.0
2009-07-23 03:01:00,1.2381,1.2387,1.2381,1.23845,170200000.0
2009-07-23 03:02:00,1.2385,1.2385,1.2383,1.2384,48400000.0
2009-07-23 03:03:00,1.2385,1.2387,1.23825,1.23825,148000000.0
2009-07-23 03:04:00,1.2383,1.23875,1.23805,1.23855,193800000.0
2009-07-23 03:05:00,1.23855,1.23865,1.2384,1.2386,87000000.0
2009-07-23 03:06:00,1.2386,1.2386,1.2384,1.23855,54000000.0
2009-07-23 03:07:00,1.23855,1.2388,1.23855,1.23875,50400000.0
2009-07-23 03:08:00,1.2388,1.239,1.2387,1.239,142200000.0
2009-07-23 03:09:00,1.239,1.2391,1.2385,1.2385,79000000.0
2009-07-23 03:10:00,1.2386,1.23925,1.2385,1.23895,165000000.0
2009-07-23 03:11:00,1.239,1.2393,1.239,1.2391,96600000.0
2009-07-23 03:12:00,1.2391,1.2391,1.23845,1.23865,196600000.0
2009-07-23 03:13:00,1.23865,1.2389,1.23855,1.23885,64200000.0
2009-07-23 03:14:00,1.23895,1.23895,1.23845,1.2385,147600000.0
2009-07-23 03:15:00,1.2385,1.2388,1.23845,1.23845,102800000.0
2009-07-23 03:16:00,1.2384,1.23855,1.2384,1.23855,33400000.0
2009-07-23 03:17:00,1.23835,1.23885,1.2381,1.23885,76600001.0
2009-07-23 03:18:00,1.23865,1.2389,1.23865,1.2389,30400000.0
2009-07-23 03:19:00,1.2388,1.23935,1.23845,1.23875,275000000.0
2009-07-23 03:20:00,1.23875,1.2388,1.2382,1.23835,185000000.0
2009-07-23 03:21:00,1.2383,1.23985,1.238,1.238,263600000.0
2009-07-23 03:22:00,1.23815,1.2394,1.23815,1.23895,356400000.0
2009-07-23 03:23:00,1.23895,1.2395,1.2384,1.239,327199998.0
2009-07-23 03:24:00,1.239,1.2395,1.23895,1.23935,812400000.0
2009-07-23 03:25:00,1.23935,1.2394,1.2389,1.23925,278000000.0
2009-07-23 03:26:00,1.23915,1.23925,1.239,1.23915,110200000.0
2009-07-23 03:27:00,1.23915,1.23995,1.23848,1.23995,450400000.0
2009-07-23 03:28:00,1.23995,1.23995,1.2394,1.2397,721000000.0
2009-07-23 03:29:00,1.2397,1.24,1.2385,1.2388,661000000.0
2009-07-23 03:30:00,1.23875,1.23915,1.2387,1.23905,55400000.0
2009-07-23 03:31:00,1.23905,1.23905,1.2386,1.239,126800000.0
2009-07-23 03:32:00,1.23895,1.2395,1.23895,1.23945,490800000.0
2009-07-23 03:33:00,1.23945,1.23945,1.2394,1.2394,640000000.0
2009-07-23 03:34:00,1.2394,1.23955,1.23905,1.23955,348600000.0
2009-07-23 03:35:00,1.2396,1.23975,1.2395,1.23955,89400000.0
2009-07-23 03:36:00,1.2395,1.2395,1.2395,1.2395,3800000.0
2009-07-23 03:37:00,1.2395,1.2395,1.23945,1.23945,687800000.0
2009-07-23 03:38:00,1.23945,1.23995,1.23945,1.23995,738200000.0
2009-07-23 03:39:00,1.23995,1.2402,1.23913,1.2402,532400000.0
2009-07-23 03:40:00,1.24015,1.24015,1.2399,1.2399,562800000.0
2009-07-23 03:41:00,1.2399,1.23995,1.23955,1.23975,351200000.0
2009-07-23 03:42:00,1.2398,1.2403,1.23975,1.2403,426800000.0
2009-07-23 03:43:00,1.2403,1.24035,1.23945,1.23985,529200000.0
2009-07-23 03:44:00,1.23975,1.23995,1.23975,1.2399,637200000.0
2009-07-23 03:45:00,1.2399,1.2399,1.2399,1.2399,643600000.0
2009-07-23 03:46:00,1.2399,1.2403,1.23975,1.24015,530600000.0
2009-07-23 03:47:00,1.24015,1.2404,1.23965,1.2399,712800000.0
2009-07-23 03:48:00,1.2399,1.23995,1.23985,1.23985,694000000.0
2009-07-23 03:49:00,1.23995,1.2402,1.23995,1.24,722600000.0
2009-07-23 03:50:00,1.24,1.24,1.24,1.24,672600000.0
2009-07-23 03:51:00,1.24,1.24,1.24,1.24,604200000.0
2009-07-23 03:52:00,1.24,1.2404,1.24,1.2403,609000000.0
2009-07-23 03:53:00,1.2403,1.24035,1.2401,1.2402,663000000.0
2009-07-23 03:54:00,1.2402,1.24025,1.2395,1.2398,451800000.0
2009-07-23 03:55:00,1.24035,1.24035,1.24005,1.2401,711400000.0
2009-07-23 03:56:00,1.2401,1.2402,1.2401,1.2402,722600000.0
2009-07-23 03:57:00,1.24025,1.2406,1.23955,1.24,619000000.0
2009-07-23 03:58:00,1.24,1.2402,1.2399,1.24005,738000000.0
2009-07-23 03:59:00,1.24005,1.24035,1.23985,1.24,558600000.0
2009-07-23 04:00:00,1.24,1.24035,1.24,1.2401,852800000.0
2009-07-23 04:01:00,1.2401,1.24055,1.2399,1.24045,727000000.0
2009-07-23 04:02:00,1.24045,1.24045,1.24005,1.2404,802600000.0
2009-07-23 04:03:00,1.2404,1.24045,1.2399,1.2402,460400000.0
2009-07-23 04:04:00,1.24015,1.24015,1.2394,1.2394,181600000.0
2009-07-23 04:05:00,1.2394,1.23985,1.23925,1.23925,190200000.0
2009-07-23 04:06:00,1.23945,1.2396,1.2394,1.2395,123200000.0
2009-07-23 04:07:00,1.2395,1.2398,1.2394,1.2397,92600000.0
2009-07-23 04:08:00,1.2397,1.2397,1.2397,1.2397,16000000.0
2009-07-23 04:09:00,1.2393,1.2394,1.2391,1.23935,174800000.0
2009-07-23 04:10:00,1.23935,1.2398,1.23915,1.2398,80800000.0
2009-07-23 04:11:00,1.2398,1.2401,1.2398,1.24005,65200000.0
2009-07-23 04:12:00,1.2399,1.24005,1.23925,1.23985,56000000.0
2009-07-23 04:13:00,1.2397,1.24,1.23945,1.2398,62200000.0
2009-07-23 04:14:00,1.24,1.24,1.23965,1.2399,55000000.0
2009-07-23 04:15:00,1.24015,1.24015,1.2398,1.23995,25600000.0
2009-07-23 04:16:00,1.2396,1.23995,1.2396,1.2398,113200000.0
2009-07-23 04:17:00,1.23985,1.24015,1.23975,1.2398,28200000.0
2009-07-23 04:18:00,1.2399,1.24005,1.2399,1.24005,45200000.0
2009-07-23 04:19:00,1.2402,1.2408,1.24008,1.2405,53900000.0
2009-07-23 04:20:00,1.24025,1.2405,1.23995,1.2405,33400000.0
2009-07-23 04:21:00,1.2405,1.2405,1.2401,1.2403,63800000.0
2009-07-23 04:22:00,1.2404,1.2404,1.23995,1.23995,13400000.0
2009-07-23 04:23:00,1.2399,1.24005,1.2399,1.24005,49600000.0
2009-07-23 04:24:00,1.24,1.24005,1.2399,1.24,19400000.0
2009-07-23 04:25:00,1.24,1.2401,1.23995,1.23995,11800000.0
2009-07-23 04:26:00,1.24015,1.24015,1.23985,1.2401,25600000.0
2009-07-23 04:27:00,1.23995,1.2405,1.2398,1.24005,52300000.0
2009-07-23 04:28:00,1.24005,1.24025,1.24005,1.2401,35400000.0
2009-07-23 04:29:00,1.24045,1.2408,1.23995,1.2402,297200000.0
2009-07-23 04:30:00,1.2402,1.2402,1.2398,1.23995,121200000.0
2009-07-23 04:31:00,1.2401,1.2402,1.23975,1.23995,113800000.0
2009-07-23 04:32:00,1.23985,1.23995,1.23985,1.2399,11400000.0
2009-07-23 04:33:00,1.2399,1.24005,1.23985,1.23995,29000000.0
2009-07-23 04:34:00,1.23879,1.23884,1.23866,1.23869,197000000.0
2009-07-23 04:35:00,1.24,1.24,1.2387,1.23945,197000000.0
2009-07-23 04:36:00,1.23945,1.23955,1.23945,1.23955,36800000.0
2009-07-23 04:37:00,1.23965,1.23975,1.2396,1.23965,55400000.0
2009-07-23 04:38:00,1.23965,1.23975,1.23955,1.2396,85600000.0
2009-07-23 04:39:00,1.23965,1.23975,1.2396,1.23965,68200000.0
2009-07-23 04:40:00,1.2396,1.23975,1.23955,1.23975,124400000.0
2009-07-23 04:41:00,1.23965,1.23975,1.2394,1.2394,89200000.0
2009-07-23 04:42:00,1.2394,1.23955,1.23925,1.2393,63800000.0
2009-07-23 04:43:00,1.2395,1.2395,1.2393,1.2394,35000000.0
2009-07-23 04:44:00,1.23945,1.23945,1.2392,1.23925,76600000.0
2009-07-23 04:45:00,1.23925,1.23925,1.2392,1.23925,37400000.0
2009-07-23 04:46:00,1.23915,1.2394,1.23915,1.23935,30800000.0
2009-07-23 04:47:00,1.23935,1.23945,1.2387,1.23895,156800000.0
2009-07-23 04:48:00,1.239,1.2393,1.2388,1.239,113200000.0
2009-07-23 04:49:00,1.239,1.2392,1.23835,1.23885,126200000.0
2009-07-23 04:50:00,1.2388,1.2394,1.23835,1.2394,104800000.0
2009-07-23 04:51:00,1.2393,1.2393,1.23865,1.2389,95000000.0
2009-07-23 04:52:00,1.2389,1.2391,1.2387,1.2388,48800000.0
2009-07-23 04:53:00,1.23885,1.23905,1.2388,1.239,45600000.0
2009-07-23 04:54:00,1.239,1.23915,1.23895,1.23895,42000000.0
2009-07-23 04:55:00,1.23895,1.239,1.23885,1.239,38200000.0
2009-07-23 04:56:00,1.2389,1.23945,1.23885,1.23945,124400000.0
2009-07-23 04:57:00,1.2393,1.24005,1.23925,1.23935,177400000.0
2009-07-23 04:58:00,1.23935,1.23935,1.2388,1.23885,75400000.0
2009-07-23 04:59:00,1.2388,1.239,1.2388,1.2388,136000000.0
2009-07-23 05:00:00,1.2388,1.23915,1.23855,1.23875,155800001.0
2009-07-23 05:01:00,1.23875,1.23915,1.23845,1.2387,180200000.0
2009-07-23 05:02:00,1.23895,1.23895,1.23865,1.2387,112600000.0
2009-07-23 05:03:00,1.23865,1.2388,1.23865,1.2387,70800000.0
2009-07-23 05:04:00,1.2386,1.2388,1.2384,1.2384,68000000.0
2009-07-23 05:05:00,1.2384,1.23865,1.2383,1.23845,126200000.0
2009-07-23 05:06:00,1.2385,1.23855,1.2383,1.2384,55200000.0
2009-07-23 05:07:00,1.2383,1.2385,1.23825,1.2385,30200000.0
2009-07-23 05:08:00,1.23845,1.2387,1.23845,1.23855,94800000.0
2009-07-23 05:09:00,1.23855,1.2387,1.2384,1.23845,164600000.0
2009-07-23 05:10:00,1.23845,1.2389,1.23825,1.23865,107000000.0
2009-07-23 05:11:00,1.23865,1.23875,1.23825,1.23825,131200000.0
2009-07-23 05:12:00,1.23815,1.23905,1.23815,1.2384,184000000.0
2009-07-23 05:13:00,1.2385,1.2388,1.2385,1.2387,100600000.0
2009-07-23 05:14:00,1.23885,1.23885,1.2387,1.23885,97400000.0
2009-07-23 05:15:00,1.23885,1.23935,1.2388,1.23925,123800000.0
2009-07-23 05:16:00,1.2393,1.2393,1.2388,1.23885,107400001.0
2009-07-23 05:17:00,1.23895,1.2392,1.23895,1.239,128000000.0
2009-07-23 05:18:00,1.239,1.2393,1.239,1.2393,56400000.0
2009-07-23 05:19:00,1.2393,1.2393,1.23925,1.23925,10000000.0
2009-07-23 05:20:00,1.23828,1.23888,1.23828,1.23858,34400000.0
2009-07-23 05:21:00,1.23915,1.23915,1.23885,1.23895,152600000.0
2009-07-23 05:22:00,1.2389,1.2389,1.23865,1.2388,103200000.0
2009-07-23 05:23:00,1.23875,1.2392,1.2386,1.2389,193200000.0
2009-07-23 05:24:00,1.23885,1.239,1.23865,1.2387,146200000.0
2009-07-23 05:25:00,1.23855,1.23875,1.23855,1.23875,97000000.0
2009-07-23 05:26:00,1.2388,1.23895,1.2384,1.2384,130000000.0
2009-07-23 05:27:00,1.2384,1.23895,1.2384,1.23885,148600000.0
2009-07-23 05:28:00,1.23895,1.2391,1.2388,1.2388,86600000.0
2009-07-23 05:29:00,1.2388,1.2391,1.2388,1.23895,84800000.0
2009-07-23 05:30:00,1.239,1.23925,1.239,1.239,92000000.0
2009-07-23 05:31:00,1.23905,1.23945,1.23905,1.2393,148000000.0
2009-07-23 05:32:00,1.23925,1.23955,1.2391,1.2394,128400000.0
2009-07-23 05:33:00,1.2394,1.2394,1.23885,1.23888,36000000.0
2009-07-23 05:34:00,1.23913,1.2393,1.23885,1.23885,25400000.0
2009-07-23 05:35:00,1.23907,1.2394,1.23845,1.2393,91000001.0
2009-07-23 05:36:00,1.23925,1.23945,1.23925,1.23935,19000000.0
2009-07-23 05:37:00,1.23935,1.2394,1.23865,1.23935,62600000.0
2009-07-23 05:38:00,1.23935,1.2394,1.23845,1.2387,182000000.0
2009-07-23 05:39:00,1.23865,1.23895,1.23865,1.2389,59200000.0
2009-07-23 05:40:00,1.2388,1.239,1.2387,1.23895,124800000.0
2009-07-23 05:41:00,1.23905,1.23955,1.23905,1.23925,138200000.0
2009-07-23 05:42:00,1.23935,1.23935,1.23915,1.2392,23000000.0
2009-07-23 05:43:00,1.23925,1.23945,1.23915,1.23935,85600000.0
2009-07-23 05:44:00,1.2393,1.2394,1.2391,1.2394,57000000.0
2009-07-23 05:45:00,1.23935,1.2394,1.23905,1.2392,99400000.0
2009-07-23 05:46:00,1.23915,1.2394,1.23915,1.2393,83000000.0
2009-07-23 05:47:00,1.2393,1.23945,1.23915,1.2392,50200000.0
2009-07-23 05:48:00,1.23915,1.2396,1.2391,1.2396,77200000.0
2009-07-23 05:49:00,1.2395,1.2395,1.2388,1.23895,158600000.0
2009-07-23 05:50:00,1.239,1.2394,1.239,1.2394,75000000.0
2009-07-23 05:51:00,1.23915,1.2392,1.23915,1.2392,17000000.0
2009-07-23 05:52:00,1.2393,1.2397,1.2392,1.23965,96200000.0
2009-07-23 05:53:00,1.23965,1.23985,1.23935,1.23975,97200000.0
2009-07-23 05:54:00,1.23975,1.24,1.2397,1.23985,82400000.0
2009-07-23 05:55:00,1.2398,1.2398,1.23975,1.2398,12000000.0
2009-07-23 05:56:00,1.23975,1.23995,1.2391,1.23985,87800000.0
2009-07-23 05:57:00,1.23975,1.2398,1.23955,1.2396,72000000.0
2009-07-23 05:58:00,1.23965,1.23965,1.2393,1.23945,90400000.0
2009-07-23 05:59:00,1.23945,1.23965,1.23945,1.23955,94200000.0
2009-07-23 06:00:00,1.2396,1.23975,1.23935,1.23955,81400000.0
2009-07-23 06:01:00,1.23955,1.23965,1.2394,1.2396,148400000.0
2009-07-23 06:02:00,1.2397,1.2398,1.2396,1.23975,80600000.0
2009-07-23 06:03:00,1.2397,1.2397,1.23925,1.2394,77600000.0
2009-07-23 06:04:00,1.2394,1.2396,1.2394,1.23955,34400000.0
2009-07-23 06:05:00,1.23945,1.23945,1.23915,1.2393,111800000.0
2009-07-23 06:06:00,1.2392,1.23935,1.23915,1.23935,76800000.0
2009-07-23 06:07:00,1.23935,1.23935,1.2392,1.23935,71999999.0
2009-07-23 06:08:00,1.23935,1.23955,1.23905,1.2391,163600000.0
2009-07-23 06:09:00,1.2391,1.2393,1.239,1.2393,107200000.0
2009-07-23 06:10:00,1.23945,1.2396,1.23935,1.23945,34200000.0
2009-07-23 06:11:00,1.23935,1.2395,1.23925,1.2395,91200000.0
2009-07-23 06:12:00,1.2395,1.2397,1.2393,1.2394,45600000.0
2009-07-23 06:13:00,1.23925,1.2394,1.2392,1.2394,97000000.0
2009-07-23 06:14:00,1.23945,1.23945,1.2394,1.2394,13600000.0
2009-07-23 06:15:00,1.2394,1.2394,1.2394,1.2394,4800000.0
2009-07-23 06:16:00,1.23935,1.23955,1.2391,1.23955,95400000.0
2009-07-23 06:17:00,1.2395,1.2395,1.2392,1.23935,54600000.0
2009-07-23 06:18:00,1.23925,1.23935,1.23925,1.23935,35800000.0
2009-07-23 06:19:00,1.23935,1.23935,1.2393,1.23935,13400000.0
2009-07-23 06:20:00,1.2393,1.2393,1.2393,1.2393,10800000.0
2009-07-23 06:21:00,1.23877,1.23877,1.23877,1.23877,4800000.0
2009-07-23 06:22:00,1.2393,1.2394,1.2393,1.2394,26000000.0
2009-07-23 06:23:00,1.2394,1.2395,1.2394,1.2395,18200000.0
2009-07-23 06:24:00,1.2396,1.23965,1.23925,1.23965,133800000.0
2009-07-23 06:25:00,1.23975,1.24,1.2396,1.23975,27600000.0
2009-07-23 06:26:00,1.23965,1.24,1.23955,1.23995,31400000.0
2009-07-23 06:27:00,1.24,1.2401,1.23975,1.2398,63800000.0
2009-07-23 06:28:00,1.2396,1.2401,1.2396,1.2401,50600000.0
2009-07-23 06:29:00,1.2401,1.24025,1.23965,1.23965,36400000.0
2009-07-23 06:30:00,1.23965,1.2399,1.23965,1.2399,15000000.0
2009-07-23 06:31:00,1.2399,1.23995,1.23965,1.23995,18000000.0
2009-07-23 06:32:00,1.2398,1.2399,1.23935,1.23965,23000000.0
2009-07-23 06:33:00,1.23975,1.2403,1.23975,1.2403,22400000.0
2009-07-23 06:34:00,1.2401,1.2404,1.2396,1.2399,53000000.0
2009-07-23 06:35:00,1.24005,1.2401,1.23975,1.24,154000000.0
2009-07-23 06:36:00,1.2398,1.2402,1.2397,1.2401,142200000.0
2009-07-23 06:37:00,1.24015,1.2402,1.23995,1.24015,44000000.0
2009-07-23 06:38:00,1.23995,1.2401,1.23995,1.24,50600000.0
2009-07-23 06:39:00,1.24005,1.2401,1.23985,1.23995,90200000.0
2009-07-23 06:40:00,1.24005,1.24015,1.23985,1.2399,62200000.0
2009-07-23 06:41:00,1.23985,1.23985,1.23985,1.23985,3800000.0
2009-07-23 06:42:00,1.2401,1.24025,1.24005,1.24005,34600000.0
2009-07-23 06:43:00,1.24015,1.2402,1.2399,1.2402,80000000.0
2009-07-23 06:44:00,1.24015,1.2402,1.24,1.24,47800000.0
2009-07-23 06:45:00,1.2399,1.2399,1.23965,1.23965,47400000.0
2009-07-23 06:46:00,1.23965,1.23985,1.23965,1.23985,52600000.0
2009-07-23 06:47:00,1.2399,1.24005,1.2399,1.2399,52400000.0
2009-07-23 06:48:00,1.23995,1.2404,1.23995,1.23995,34000000.0
2009-07-23 06:49:00,1.24005,1.24005,1.24005,1.24005,3800000.0
2009-07-23 06:50:00,1.23969,1.23979,1.2396,1.23973,137000000.0
2009-07-23 06:51:00,1.23924,1.23969,1.23911,1.23942,137000000.0
2009-07-23 06:52:00,1.23982,1.23984,1.23975,1.23976,3800000.0
2009-07-23 06:53:00,1.2402,1.2402,1.2402,1.2402,3800000.0
2009-07-23 06:54:00,1.24025,1.24025,1.24015,1.2402,15200000.0
2009-07-23 06:55:00,1.24025,1.24025,1.24005,1.24015,38000000.0
2009-07-23 06:56:00,1.24015,1.2403,1.23995,1.23995,17600000.0
2009-07-23 06:57:00,1.2399,1.24025,1.2399,1.24005,27400000.0
2009-07-23 06:58:00,1.24,1.24,1.23985,1.23985,14600000.0
2009-07-23 06:59:00,1.2398,1.2401,1.2398,1.2401,19600000.0
2009-07-23 07:00:00,1.24005,1.24005,1.24005,1.24005,10000000.0
2009-07-23 07:01:00,1.24005,1.2402,1.24005,1.24005,20200000.0
2009-07-23 07:02:00,1.23985,1.2401,1.23985,1.23995,51000000.0
2009-07-23 07:03:00,1.23995,1.24005,1.23955,1.23955,39400000.0
2009-07-23 07:04:00,1.2397,1.2398,1.23965,1.2398,63600000.0
2009-07-23 07:05:00,1.23975,1.24015,1.23975,1.24,61600000.0
2009-07-23 07:06:00,1.2401,1.24015,1.23955,1.2397,61000000.0
2009-07-23 07:07:00,1.2396,1.2396,1.2395,1.2396,31200000.0
2009-07-23 07:08:00,1.2396,1.2396,1.23945,1.23945,54600000.0
2009-07-23 07:09:00,1.23945,1.2398,1.2394,1.2398,29000000.0
2009-07-23 07:10:00,1.2397,1.2397,1.2397,1.2397,17600000.0
2009-07-23 07:11:00,1.2397,1.23975,1.2397,1.2397,80800000.0
2009-07-23 07:12:00,1.2397,1.24025,1.2397,1.24025,166200000.0
2009-07-23 07:13:00,1.24015,1.24015,1.23965,1.2397,73200000.0
2009-07-23 07:14:00,1.2394,1.2397,1.23882,1.2397,28800000.0
2009-07-23 07:15:00,1.2397,1.2398,1.2397,1.2397,22400000.0
2009-07-23 07:16:00,1.2397,1.2397,1.23905,1.2397,20800000.0
2009-07-23 07:17:00,1.2397,1.2397,1.2396,1.2397,19600000.0
2009-07-23 07:18:00,1.2397,1.2398,1.2397,1.2397,57600000.0
2009-07-23 07:19:00,1.2397,1.2397,1.2397,1.2397,20800000.0
2009-07-23 07:20:00,1.2397,1.2397,1.2397,1.2397,25600000.0
2009-07-23 07:21:00,1.2397,1.23985,1.2397,1.23985,23600000.0
2009-07-23 07:22:00,1.23975,1.23975,1.2397,1.2397,20200000.0
2009-07-23 07:23:00,1.2397,1.2397,1.2397,1.2397,36800000.0
2009-07-23 07:24:00,1.2397,1.2397,1.2397,1.2397,11200000.0
2009-07-23 07:25:00,1.2397,1.2397,1.23895,1.2391,67000000.0
2009-07-23 07:26:00,1.239,1.23935,1.239,1.2392,263200000.0
2009-07-23 07:27:00,1.2392,1.23935,1.23915,1.2392,49600000.0
2009-07-23 07:28:00,1.2392,1.2393,1.2392,1.2393,39800000.0
2009-07-23 07:29:00,1.2393,1.23955,1.2392,1.23945,42800000.0
2009-07-23 07:30:00,1.2394,1.2394,1.2392,1.2392,51400000.0
2009-07-23 07:31:00,1.2392,1.2394,1.2392,1.2394,23000000.0
2009-07-23 07:32:00,1.2394,1.2394,1.2394,1.2394,19200000.0
2009-07-23 07:33:00,1.2394,1.2394,1.2394,1.2394,8600000.0
2009-07-23 07:34:00,1.2394,1.2394,1.2394,1.2394,3200000.0
2009-07-23 07:35:00,1.2394,1.2394,1.2394,1.2394,26200000.0
2009-07-23 07:36:00,1.2394,1.2394,1.2394,1.2394,22400000.0
2009-07-23 07:37:00,1.2394,1.2394,1.2394,1.2394,27200000.0
2009-07-23 07:38:00,1.2394,1.2394,1.2394,1.2394,27200000.0
2009-07-23 07:39:00,1.2394,1.2394,1.2394,1.2394,22400000.0
2009-07-23 07:40:00,1.2394,1.2394,1.2394,1.2394,54400000.0
2009-07-23 07:41:00,1.2394,1.2394,1.2394,1.2394,46400000.0
2009-07-23 07:42:00,1.2391,1.2394,1.239,1.2394,90500000.0
2009-07-23 07:43:00,1.2394,1.2394,1.2394,1.2394,28800000.0
2009-07-23 07:44:00,1.2394,1.2394,1.2394,1.2394,25600000.0
2009-07-23 07:45:00,1.2394,1.2396,1.2394,1.2394,71600000.0
2009-07-23 07:46:00,1.2394,1.23945,1.2394,1.23945,72600000.0
2009-07-23 07:47:00,1.23955,1.2398,1.23935,1.2394,59600000.0
2009-07-23 07:48:00,1.2394,1.2394,1.2394,1.2394,28800000.0
2009-07-23 07:49:00,1.2394,1.2394,1.2394,1.2394,20800000.0
2009-07-23 07:50:00,1.2394,1.2394,1.2394,1.2394,41600000.0
2009-07-23 07:51:00,1.2394,1.2394,1.2394,1.2394,11200000.0
2009-07-23 07:52:00,1.2394,1.23945,1.2394,1.2394,44800000.0
2009-07-23 07:53:00,1.2394,1.2402,1.2394,1.24015,71200000.0
2009-07-23 07:54:00,1.2401,1.2401,1.23945,1.2397,50200000.0
2009-07-23 07:55:00,1.2396,1.24005,1.23945,1.24005,88600000.0
2009-07-23 07:56:00,1.23985,1.23985,1.23935,1.23955,48600000.0
2009-07-23 07:57:00,1.23945,1.2398,1.2393,1.23965,16600000.0
2009-07-23 07:58:00,1.23965,1.23975,1.23935,1.23935,26200000.0
2009-07-23 07:59:00,1.2394,1.2394,1.2394,1.2394,11200000.0
2009-07-23 08:00:00,1.2394,1.2394,1.2394,1.2394,44800000.0
2009-07-23 08:01:00,1.2394,1.2396,1.23827,1.2396,24000000.0
2009-07-23 08:02:00,1.2396,1.23965,1.2396,1.2396,30400000.0
2009-07-23 08:03:00,1.2396,1.2396,1.2396,1.2396,11200000.0
2009-07-23 08:04:00,1.2396,1.2396,1.2396,1.2396,43200000.0
2009-07-23 08:05:00,1.2396,1.24035,1.2396,1.24035,108600000.0
2009-07-23 08:06:00,1.23995,1.2403,1.23955,1.24,89400000.0
2009-07-23 08:07:00,1.24005,1.24015,1.23928,1.2395,106900000.0
2009-07-23 08:08:00,1.23925,1.2399,1.23893,1.2398,262800000.0
2009-07-23 08:09:00,1.2399,1.24015,1.2395,1.2397,229200000.0
2009-07-23 08:10:00,1.23985,1.24035,1.23965,1.23995,276000000.0
2009-07-23 08:11:00,1.2399,1.23995,1.2394,1.2394,151600000.0
2009-07-23 08:12:00,1.23955,1.23975,1.2394,1.2394,70800000.0
2009-07-23 08:13:00,1.2394,1.24025,1.2394,1.24025,115200000.0
2009-07-23 08:14:00,1.24035,1.2404,1.23925,1.23935,243600000.0
2009-07-23 08:15:00,1.2394,1.24,1.2393,1.23975,186800000.0
2009-07-23 08:16:00,1.2398,1.24015,1.2397,1.23975,83200000.0
2009-07-23 08:17:00,1.23975,1.24015,1.23935,1.23975,151800000.0
2009-07-23 08:18:00,1.2398,1.2404,1.23955,1.2403,102600000.0
2009-07-23 08:19:00,1.24035,1.24035,1.23935,1.2396,171400000.0
2009-07-23 08:20:00,1.23955,1.23975,1.2395,1.23975,107400000.0
2009-07-23 08:21:00,1.2397,1.2402,1.2396,1.24,228200000.0
2009-07-23 08:22:00,1.24005,1.24015,1.2398,1.2399,121200000.0
2009-07-23 08:23:00,1.2399,1.24015,1.23975,1.2399,100400000.0
2009-07-23 08:24:00,1.2399,1.2401,1.2399,1.23995,109200000.0
2009-07-23 08:25:00,1.24,1.24005,1.2399,1.2399,51000000.0
2009-07-23 08:26:00,1.2399,1.23995,1.2399,1.2399,59200000.0
2009-07-23 08:27:00,1.23995,1.2402,1.23985,1.23995,221600000.0
2009-07-23 08:28:00,1.2399,1.2403,1.2399,1.24005,167800000.0
2009-07-23 08:29:00,1.2401,1.2402,1.2398,1.23995,226400000.0
2009-07-23 08:30:00,1.2399,1.24,1.2399,1.2399,60400000.0
2009-07-23 08:31:00,1.2399,1.2399,1.2399,1.2399,3200000.0
2009-07-23 08:32:00,1.24,1.2402,1.23877,1.24,154400000.0
2009-07-23 08:33:00,1.24,1.2401,1.2398,1.24,119000000.0
2009-07-23 08:34:00,1.2401,1.2402,1.2401,1.24015,22600000.0
2009-07-23 08:35:00,1.24005,1.24005,1.2399,1.24,82200000.0
2009-07-23 08:36:00,1.24,1.24025,1.23985,1.2399,126800000.0
2009-07-23 08:37:00,1.2399,1.2403,1.2396,1.23995,107200000.0
2009-07-23 08:38:00,1.2401,1.24035,1.2399,1.24,203800000.0
2009-07-23 08:39:00,1.2401,1.24055,1.2395,1.24035,194200000.0
2009-07-23 08:40:00,1.23982,1.2405,1.23942,1.24015,126400001.0
2009-07-23 08:41:00,1.2401,1.24015,1.2398,1.24,47200000.0
2009-07-23 08:42:00,1.24,1.2403,1.2398,1.2401,58400000.0
2009-07-23 08:43:00,1.24005,1.24005,1.23985,1.23995,36800000.0
2009-07-23 08:44:00,1.2399,1.24,1.2399,1.24,25400000.0
2009-07-23 08:45:00,1.24,1.24,1.2399,1.2399,13200000.0
2009-07-23 08:46:00,1.2399,1.2399,1.2399,1.2399,17600000.0
2009-07-23 08:47:00,1.2399,1.2399,1.2399,1.2399,4800000.0
2009-07-23 08:48:00,1.2399,1.2399,1.2399,1.2399,8000000.0
2009-07-23 08:49:00,1.2399,1.2403,1.2399,1.2403,39400000.0
2009-07-23 08:50:00,1.24025,1.2408,1.23995,1.24055,106600000.0
2009-07-23 08:51:00,1.24055,1.2409,1.24035,1.24035,59800000.0
2009-07-23 08:52:00,1.24045,1.2408,1.2402,1.24075,68000000.0
2009-07-23 08:53:00,1.24055,1.2411,1.24055,1.2409,37000000.0
2009-07-23 08:54:00,1.24095,1.24105,1.24085,1.24095,28000000.0
2009-07-23 08:55:00,1.24095,1.24105,1.2406,1.24095,23400000.0
2009-07-23 08:56:00,1.241,1.2416,1.2403,1.2416,117000000.0
2009-07-23 08:57:00,1.2416,1.2416,1.2408,1.2412,163500000.0
2009-07-23 08:58:00,1.2413,1.2413,1.2408,1.24105,159600000.0
2009-07-23 08:59:00,1.24105,1.2412,1.2409,1.241,178000000.0
2009-07-23 09:00:00,1.24105,1.2412,1.24035,1.24055,180200000.0
2009-07-23 09:01:00,1.2406,1.2406,1.2403,1.2403,73800000.0
2009-07-23 09:02:00,1.2404,1.24095,1.23977,1.2408,80700000.0
2009-07-23 09:03:00,1.24035,1.24105,1.24035,1.24105,94000000.0
2009-07-23 09:04:00,1.24095,1.24105,1.2404,1.24045,361800000.0
2009-07-23 09:05:00,1.2404,1.2409,1.2402,1.2407,281000000.0
2009-07-23 09:06:00,1.24035,1.2409,1.2402,1.2408,322200000.0
2009-07-23 09:07:00,1.2408,1.2409,1.24015,1.2404,254600000.0
2009-07-23 09:08:00,1.24045,1.24075,1.2401,1.2403,214200000.0
2009-07-23 09:09:00,1.2402,1.2406,1.24015,1.24045,107600000.0
2009-07-23 09:10:00,1.24045,1.24065,1.24,1.24005,208400000.0
2009-07-23 09:11:00,1.2401,1.2407,1.24,1.2404,223400000.0
2009-07-23 09:12:00,1.2405,1.2405,1.23995,1.24025,111600000.0
2009-07-23 09:13:00,1.2404,1.24045,1.24,1.24005,159600000.0
2009-07-23 09:14:00,1.2402,1.2405,1.24005,1.2405,136400000.0
2009-07-23 09:15:00,1.2404,1.2406,1.24,1.24025,208400000.0
2009-07-23 09:16:00,1.24015,1.2402,1.2398,1.23985,225600000.0
2009-07-23 09:17:00,1.2399,1.2402,1.2397,1.24,177200000.0
2009-07-23 09:18:00,1.24005,1.24005,1.2398,1.23985,191800000.0
2009-07-23 09:19:00,1.23985,1.23985,1.2396,1.23965,106800000.0
2009-07-23 09:20:00,1.23975,1.23995,1.23955,1.2396,207600000.0
2009-07-23 09:21:00,1.2396,1.23975,1.23955,1.2396,205400000.0
2009-07-23 09:22:00,1.2395,1.2396,1.23928,1.2395,55000000.0
2009-07-23 09:23:00,1.2394,1.2395,1.2393,1.2395,88400000.0
2009-07-23 09:24:00,1.2395,1.23985,1.2394,1.2395,247400000.0
2009-07-23 09:25:00,1.2395,1.2395,1.23915,1.2392,80000000.0
2009-07-23 09:26:00,1.2392,1.2392,1.2391,1.2391,26000000.0
2009-07-23 09:27:00,1.2391,1.23955,1.23895,1.2391,126000000.0
2009-07-23 09:28:00,1.2391,1.2393,1.2388,1.2391,116800000.0
2009-07-23 09:29:00,1.2391,1.23935,1.23885,1.23935,75600000.0
2009-07-23 09:30:00,1.2394,1.2396,1.23885,1.2394,102600000.0
2009-07-23 09:31:00,1.2394,1.2394,1.2387,1.23925,48200000.0
2009-07-23 09:32:00,1.23925,1.23945,1.2391,1.2393,115600000.0
2009-07-23 09:33:00,1.2394,1.2398,1.23875,1.23945,119600000.0
2009-07-23 09:34:00,1.23955,1.2398,1.2389,1.2397,134300000.0
2009-07-23 09:35:00,1.2397,1.2399,1.239,1.2393,398600000.0
2009-07-23 09:36:00,1.23915,1.23965,1.23915,1.23915,233400000.0
2009-07-23 09:37:00,1.2392,1.2396,1.23895,1.23955,258400000.0
2009-07-23 09:38:00,1.2395,1.2397,1.2389,1.23905,140600000.0
2009-07-23 09:39:00,1.23895,1.23975,1.23885,1.23945,146800000.0
2009-07-23 09:40:00,1.23945,1.23945,1.239,1.23915,112400000.0
2009-07-23 09:41:00,1.23905,1.23955,1.23905,1.23955,81200000.0
2009-07-23 09:42:00,1.2396,1.2397,1.2391,1.2394,94000000.0
2009-07-23 09:43:00,1.2395,1.23955,1.23925,1.23925,33600000.0
2009-07-23 09:44:00,1.2393,1.23975,1.23905,1.2393,97400000.0
2009-07-23 09:45:00,1.2394,1.24005,1.23913,1.23945,284800000.0
2009-07-23 09:46:00,1.2395,1.2399,1.23925,1.2394,207000000.0
2009-07-23 09:47:00,1.2394,1.23995,1.23935,1.23975,313600000.0
2009-07-23 09:48:00,1.2397,1.24,1.2396,1.23975,152400000.0
2009-07-23 09:49:00,1.23975,1.2405,1.23955,1.2401,278000000.0
2009-07-23 09:50:00,1.24015,1.2404,1.23965,1.23985,350200000.0
2009-07-23 09:51:00,1.23985,1.24085,1.2396,1.2403,609799999.0
2009-07-23 09:52:00,1.2403,1.24095,1.24015,1.2405,175600000.0
2009-07-23 09:53:00,1.24065,1.24075,1.2404,1.2407,128000000.0
2009-07-23 09:54:00,1.24075,1.2412,1.24045,1.2409,201000000.0
2009-07-23 09:55:00,1.24095,1.24135,1.24045,1.2408,279000000.0
2009-07-23 09:56:00,1.2409,1.24125,1.2407,1.24085,399599998.0
2009-07-23 09:57:00,1.24085,1.24085,1.24065,1.24065,71000000.0
2009-07-23 09:58:00,1.2407,1.24075,1.24035,1.2406,121800000.0
2009-07-23 09:59:00,1.2406,1.24095,1.24035,1.24095,168000000.0
2009-07-23 10:00:00,1.24095,1.2412,1.24045,1.2409,266200001.0
2009-07-23 10:01:00,1.241,1.2412,1.24065,1.241,179000000.0
2009-07-23 10:02:00,1.241,1.24125,1.24075,1.2408,195800001.0
2009-07-23 10:03:00,1.24105,1.2413,1.2404,1.2412,64000000.0
2009-07-23 10:04:00,1.2412,1.2413,1.24072,1.2413,89600000.0
2009-07-23 10:05:00,1.2413,1.2414,1.2405,1.24095,122200000.0
2009-07-23 10:06:00,1.2412,1.2412,1.2406,1.2407,100200000.0
2009-07-23 10:07:00,1.2407,1.241,1.2405,1.241,243600000.0
2009-07-23 10:08:00,1.24105,1.24115,1.2405,1.24075,79200000.0
2009-07-23 10:09:00,1.24085,1.24105,1.24045,1.241,120600000.0
2009-07-23 10:10:00,1.2409,1.2416,1.24075,1.2415,140000000.0
2009-07-23 10:11:00,1.2414,1.24155,1.2409,1.2409,238600000.0
2009-07-23 10:12:00,1.24095,1.24125,1.24065,1.241,112800000.0
2009-07-23 10:13:00,1.24105,1.24135,1.24095,1.241,81800000.0
2009-07-23 10:14:00,1.241,1.2412,1.241,1.2412,34200000.0
2009-07-23 10:15:00,1.2413,1.24155,1.2408,1.2412,197200000.0
2009-07-23 10:16:00,1.2413,1.2413,1.2408,1.24105,136000000.0
2009-07-23 10:17:00,1.2412,1.24135,1.24055,1.24085,165600001.0
2009-07-23 10:18:00,1.241,1.24155,1.24085,1.2412,206800000.0
2009-07-23 10:19:00,1.24125,1.24125,1.24055,1.2407,74600000.0
2009-07-23 10:20:00,1.2407,1.2407,1.2406,1.2406,35600000.0
2009-07-23 10:21:00,1.2405,1.2406,1.2405,1.2405,16000000.0
2009-07-23 10:22:00,1.2404,1.2408,1.2404,1.24055,67400000.0
2009-07-23 10:23:00,1.24055,1.24065,1.2402,1.2404,156800000.0
2009-07-23 10:24:00,1.2404,1.2405,1.2401,1.2403,89600000.0
2009-07-23 10:25:00,1.24035,1.2405,1.24005,1.24015,110800000.0
2009-07-23 10:26:00,1.2403,1.24065,1.24025,1.2403,49400000.0
2009-07-23 10:27:00,1.2403,1.2403,1.23995,1.23995,134000000.0
2009-07-23 10:28:00,1.23985,1.24015,1.23975,1.2398,135200000.0
2009-07-23 10:29:00,1.2398,1.2407,1.2398,1.24045,314200000.0
2009-07-23 10:30:00,1.24055,1.2408,1.24005,1.24055,394000000.0
2009-07-23 10:31:00,1.24055,1.2409,1.24055,1.2407,80800000.0
2009-07-23 10:32:00,1.24065,1.24075,1.2398,1.24005,152600000.0
2009-07-23 10:33:00,1.24005,1.24005,1.2398,1.23985,151000000.0
2009-07-23 10:34:00,1.2399,1.2402,1.23965,1.2398,117000000.0
2009-07-23 10:35:00,1.2398,1.2398,1.2396,1.2396,27200000.0
2009-07-23 10:36:00,1.2396,1.2396,1.2394,1.2394,100000000.0
2009-07-23 10:37:00,1.2394,1.2394,1.2392,1.2393,115800000.0
2009-07-23 10:38:00,1.2393,1.23955,1.2391,1.23925,123400000.0
2009-07-23 10:39:00,1.2392,1.2392,1.23905,1.2391,93800000.0
2009-07-23 10:40:00,1.2391,1.23925,1.2389,1.23925,137400000.0
2009-07-23 10:41:00,1.2394,1.23955,1.23915,1.23945,86800000.0
2009-07-23 10:42:00,1.2394,1.2395,1.2394,1.2395,26600000.0
2009-07-23 10:43:00,1.2395,1.23975,1.2394,1.2397,137800000.0
2009-07-23 10:44:00,1.2397,1.2397,1.2395,1.2395,109200000.0
2009-07-23 10:45:00,1.23955,1.2398,1.23955,1.2397,56200000.0
2009-07-23 10:46:00,1.2397,1.23995,1.2388,1.2395,213400000.0
2009-07-23 10:47:00,1.2395,1.23965,1.2395,1.2395,33600000.0
2009-07-23 10:48:00,1.2395,1.2396,1.23895,1.2393,83600000.0
2009-07-23 10:49:00,1.2395,1.2397,1.2395,1.2395,79200000.0
2009-07-23 10:50:00,1.2395,1.2397,1.23915,1.23955,372600001.0
2009-07-23 10:51:00,1.23955,1.2401,1.23925,1.23935,153200000.0
2009-07-23 10:52:00,1.23945,1.23945,1.23905,1.23905,84000000.0
2009-07-23 10:53:00,1.23915,1.23925,1.23905,1.23915,82400000.0
2009-07-23 10:54:00,1.2391,1.23965,1.23895,1.23935,109600000.0
2009-07-23 10:55:00,1.23975,1.2399,1.239,1.2394,302000000.0
2009-07-23 10:56:00,1.23955,1.2402,1.2395,1.2398,159600000.0
2009-07-23 10:57:00,1.23985,1.24045,1.2398,1.2401,228400000.0
2009-07-23 10:58:00,1.24,1.24,1.23935,1.2396,180400000.0
2009-07-23 10:59:00,1.2396,1.24,1.23955,1.2399,63400000.0
2009-07-23 11:00:00,1.2399,1.2399,1.23945,1.23965,94000000.0
2009-07-23 11:01:00,1.2402,1.24075,1.2402,1.24045,253200000.0
2009-07-23 11:02:00,1.24045,1.2406,1.24035,1.2404,51200000.0
2009-07-23 11:03:00,1.24035,1.24035,1.24025,1.24025,20400000.0
2009-07-23 11:04:00,1.24025,1.2403,1.24015,1.24015,48000000.0
2009-07-23 11:05:00,1.24015,1.24045,1.23985,1.24015,55000000.0
2009-07-23 11:06:00,1.24015,1.24055,1.24005,1.2401,138400000.0
2009-07-23 11:07:00,1.24015,1.2406,1.24015,1.2405,69200000.0
2009-07-23 11:08:00,1.24045,1.24105,1.24015,1.24085,88000000.0
2009-07-23 11:09:00,1.2409,1.2409,1.2407,1.2409,101800000.0
2009-07-23 11:10:00,1.24065,1.24095,1.24005,1.24065,126600000.0
2009-07-23 11:11:00,1.2405,1.24055,1.2402,1.2402,104800000.0
2009-07-23 11:12:00,1.24025,1.2403,1.23995,1.24025,61800000.0
2009-07-23 11:13:00,1.2401,1.24065,1.2401,1.24065,99600000.0
2009-07-23 11:14:00,1.2406,1.2406,1.2401,1.2401,35400000.0
2009-07-23 11:15:00,1.24015,1.2402,1.2399,1.23995,62400000.0
2009-07-23 11:16:00,1.23995,1.24055,1.23995,1.24055,128600000.0
2009-07-23 11:17:00,1.2406,1.2406,1.24035,1.24045,75200000.0
2009-07-23 11:18:00,1.24065,1.24065,1.2402,1.2406,105400000.0
2009-07-23 11:19:00,1.24065,1.24095,1.2401,1.24095,116800000.0
2009-07-23 11:20:00,1.24075,1.24095,1.24075,1.24085,58000000.0
2009-07-23 11:21:00,1.2408,1.24085,1.24055,1.2406,93000000.0
2009-07-23 11:22:00,1.2406,1.2409,1.24055,1.2409,41400000.0
2009-07-23 11:23:00,1.2409,1.2409,1.24065,1.24065,22200000.0
2009-07-23 11:24:00,1.24075,1.2409,1.2405,1.24055,57000000.0
2009-07-23 11:25:00,1.24055,1.2408,1.2405,1.2406,74200000.0
2009-07-23 11:26:00,1.2407,1.24075,1.24005,1.2405,48000000.0
2009-07-23 11:27:00,1.2404,1.24075,1.2402,1.2403,44000000.0
2009-07-23 11:28:00,1.24035,1.2407,1.2402,1.24065,103600000.0
2009-07-23 11:29:00,1.2407,1.24095,1.24028,1.2405,27800000.0
2009-07-23 11:30:00,1.24055,1.2408,1.2404,1.2408,159200000.0
2009-07-23 11:31:00,1.2408,1.2411,1.2405,1.24065,145400000.0
2009-07-23 11:32:00,1.2408,1.24095,1.2403,1.2403,82600000.0
2009-07-23 11:33:00,1.2403,1.24055,1.2401,1.2404,76400000.0
2009-07-23 11:34:00,1.24025,1.2404,1.24015,1.2402,62200000.0
2009-07-23 11:35:00,1.2402,1.2404,1.23995,1.2401,68200000.0
2009-07-23 11:36:00,1.2401,1.24045,1.23985,1.24015,117400000.0
2009-07-23 11:37:00,1.24015,1.24025,1.2399,1.24015,43000000.0
2009-07-23 11:38:00,1.24015,1.2402,1.23995,1.2402,80600000.0
2009-07-23 11:39:00,1.24015,1.2403,1.23995,1.2402,66200000.0
2009-07-23 11:40:00,1.2402,1.24025,1.2401,1.2401,13200000.0
2009-07-23 11:41:00,1.24015,1.24015,1.23995,1.24,51200000.0
2009-07-23 11:42:00,1.24,1.2402,1.23965,1.2402,65600000.0
2009-07-23 11:43:00,1.2402,1.2402,1.2397,1.2398,32200000.0
2009-07-23 11:44:00,1.2399,1.24025,1.2398,1.24025,52600000.0
2009-07-23 11:45:00,1.2402,1.24025,1.2398,1.2399,121600000.0
2009-07-23 11:46:00,1.2399,1.24025,1.23975,1.23995,70600000.0
2009-07-23 11:47:00,1.24,1.2403,1.23955,1.24005,94600000.0
2009-07-23 11:48:00,1.2401,1.24045,1.2401,1.24045,66400000.0
2009-07-23 11:49:00,1.2405,1.24065,1.24015,1.2404,108400000.0
2009-07-23 11:50:00,1.24045,1.24065,1.24025,1.24025,64200000.0
2009-07-23 11:51:00,1.24045,1.2406,1.2401,1.2403,182400000.0
2009-07-23 11:52:00,1.24035,1.2408,1.24035,1.2408,128600000.0
2009-07-23 11:53:00,1.24075,1.24075,1.2405,1.24065,79800000.0
2009-07-23 11:54:00,1.2406,1.2406,1.24035,1.24035,45600000.0
2009-07-23 11:55:00,1.2404,1.2404,1.24,1.24,48600000.0
2009-07-23 11:56:00,1.24,1.24,1.2398,1.2398,16600000.0
2009-07-23 11:57:00,1.2398,1.2407,1.2398,1.2403,126000000.0
2009-07-23 11:58:00,1.24035,1.24055,1.2399,1.24035,195000000.0
2009-07-23 11:59:00,1.23995,1.2402,1.23995,1.2401,39400000.0
2009-07-23 12:00:00,1.2401,1.2405,1.24005,1.24035,101200000.0
2009-07-23 12:01:00,1.24035,1.24045,1.24015,1.24025,98200000.0
2009-07-23 12:02:00,1.24025,1.24045,1.2401,1.2402,137000000.0
2009-07-23 12:03:00,1.2401,1.24045,1.2401,1.24025,55000000.0
2009-07-23 12:04:00,1.24025,1.2404,1.2401,1.2403,24800000.0
2009-07-23 12:05:00,1.2403,1.24045,1.2401,1.24025,59800000.0
2009-07-23 12:06:00,1.2401,1.2401,1.23975,1.24,94800000.0
2009-07-23 12:07:00,1.24,1.2401,1.2399,1.2401,36800000.0
2009-07-23 12:08:00,1.2397,1.24,1.2397,1.2398,82200000.0
2009-07-23 12:09:00,1.2398,1.23985,1.2395,1.2395,114200000.0
2009-07-23 12:10:00,1.23955,1.23955,1.23955,1.23955,5400000.0
2009-07-23 12:11:00,1.2395,1.2395,1.23945,1.2395,38600000.0
2009-07-23 12:12:00,1.2396,1.2396,1.2395,1.2395,18200000.0
2009-07-23 12:13:00,1.23955,1.2397,1.2395,1.2397,59200000.0
2009-07-23 12:14:00,1.2397,1.2398,1.23935,1.23935,166800000.0
2009-07-23 12:15:00,1.2394,1.23955,1.2392,1.23945,149800000.0
2009-07-23 12:16:00,1.23945,1.2399,1.23945,1.2399,32800000.0
2009-07-23 12:17:00,1.23975,1.23975,1.2394,1.2395,52000000.0
2009-07-23 12:18:00,1.23955,1.2398,1.2395,1.23965,51000000.0
2009-07-23 12:19:00,1.23965,1.23985,1.23945,1.2398,138600000.0
2009-07-23 12:20:00,1.2398,1.23985,1.23965,1.2397,50600000.0
2009-07-23 12:21:00,1.2397,1.23985,1.23935,1.2398,197600000.0
2009-07-23 12:22:00,1.23975,1.2398,1.2392,1.2393,163000000.0
2009-07-23 12:23:00,1.2393,1.23955,1.2393,1.23935,43600000.0
2009-07-23 12:24:00,1.23945,1.23955,1.2392,1.2393,184400000.0
2009-07-23 12:25:00,1.2394,1.2394,1.23905,1.2391,164600000.0
2009-07-23 12:26:00,1.2391,1.2397,1.2391,1.23925,167400000.0
2009-07-23 12:27:00,1.23925,1.23925,1.23905,1.2391,67000000.0
2009-07-23 12:28:00,1.239,1.2393,1.239,1.2391,111600000.0
2009-07-23 12:29:00,1.23925,1.23955,1.2391,1.2393,152400000.0
2009-07-23 12:30:00,1.2393,1.2397,1.23895,1.23955,213400000.0
2009-07-23 12:31:00,1.23965,1.23995,1.2392,1.23935,332000000.0
2009-07-23 12:32:00,1.2392,1.23945,1.23905,1.23935,140800000.0
2009-07-23 12:33:00,1.23935,1.23935,1.23905,1.23925,268200000.0
2009-07-23 12:34:00,1.23925,1.2398,1.23905,1.2394,341800000.0
2009-07-23 12:35:00,1.2392,1.2396,1.239,1.2395,268600000.0
2009-07-23 12:36:00,1.2394,1.23955,1.2391,1.2395,178400000.0
2009-07-23 12:37:00,1.2395,1.24,1.2394,1.24,124600000.0
2009-07-23 12:38:00,1.24,1.24,1.2396,1.23975,136200000.0
2009-07-23 12:39:00,1.2398,1.2401,1.2398,1.2399,79200000.0
2009-07-23 12:40:00,1.2399,1.23995,1.23935,1.2395,139600000.0
2009-07-23 12:41:00,1.2396,1.2396,1.23925,1.2396,87800000.0
2009-07-23 12:42:00,1.2396,1.23965,1.23945,1.2396,49200000.0
2009-07-23 12:43:00,1.2394,1.2396,1.2392,1.2393,97800000.0
2009-07-23 12:44:00,1.2393,1.2393,1.23905,1.23915,58800000.0
2009-07-23 12:45:00,1.23915,1.2394,1.23905,1.23925,102600000.0
2009-07-23 12:46:00,1.23925,1.2394,1.239,1.2392,94400000.0
2009-07-23 12:47:00,1.2392,1.2395,1.2392,1.2393,57800000.0
2009-07-23 12:48:00,1.23935,1.2395,1.2393,1.23935,43400000.0
2009-07-23 12:49:00,1.23935,1.23935,1.23915,1.23925,62400000.0
2009-07-23 12:50:00,1.23915,1.2394,1.23915,1.2393,76800000.0
2009-07-23 12:51:00,1.2394,1.23945,1.23915,1.23925,70600000.0
2009-07-23 12:52:00,1.2393,1.2395,1.2393,1.23935,127200000.0
2009-07-23 12:53:00,1.23935,1.2394,1.2391,1.23915,110000000.0
2009-07-23 12:54:00,1.2389,1.23905,1.2389,1.23895,68600000.0
2009-07-23 12:55:00,1.23895,1.23975,1.23895,1.23945,278600000.0
2009-07-23 12:56:00,1.239,1.2401,1.2389,1.2396,322400000.0
2009-07-23 12:57:00,1.2397,1.24,1.2389,1.23945,324000001.0
2009-07-23 12:58:00,1.23945,1.24,1.23915,1.23975,198000000.0
2009-07-23 12:59:00,1.2397,1.2401,1.2391,1.23985,222800000.0
2009-07-23 13:00:00,1.2398,1.24,1.2394,1.2397,268200000.0
2009-07-23 13:01:00,1.23975,1.2401,1.23955,1.2397,287200000.0
2009-07-23 13:02:00,1.2398,1.24025,1.2395,1.2402,187800000.0
2009-07-23 13:03:00,1.2398,1.24045,1.23965,1.2403,174600000.0
2009-07-23 13:04:00,1.2403,1.24045,1.2397,1.2403,189000000.0
2009-07-23 13:05:00,1.24045,1.2405,1.23965,1.24035,95800000.0
2009-07-23 13:06:00,1.2404,1.2408,1.23995,1.23995,216800000.0
2009-07-23 13:07:00,1.24,1.24035,1.23975,1.24035,342800000.0
2009-07-23 13:08:00,1.24015,1.24035,1.23975,1.24,337600000.0
2009-07-23 13:09:00,1.24,1.24025,1.2399,1.24025,122800000.0
2009-07-23 13:10:00,1.24025,1.2404,1.2402,1.2402,76600000.0
2009-07-23 13:11:00,1.2402,1.24035,1.24,1.24,202399999.0
2009-07-23 13:12:00,1.2399,1.24045,1.2399,1.2402,265400000.0
2009-07-23 13:13:00,1.24015,1.24055,1.24015,1.2405,235600000.0
2009-07-23 13:14:00,1.24055,1.24075,1.24045,1.2407,220200000.0
2009-07-23 13:15:00,1.24075,1.24085,1.24025,1.2405,119800000.0
2009-07-23 13:16:00,1.2405,1.2408,1.2403,1.2407,160600000.0
2009-07-23 13:17:00,1.24075,1.2411,1.2406,1.24075,130600000.0
2009-07-23 13:18:00,1.2407,1.24075,1.2401,1.24035,358400000.0
2009-07-23 13:19:00,1.24035,1.24055,1.24015,1.24025,269000000.0
2009-07-23 13:20:00,1.24025,1.2405,1.24025,1.2404,364400000.0
2009-07-23 13:21:00,1.2404,1.2406,1.24035,1.24045,251000000.0
2009-07-23 13:22:00,1.2404,1.24065,1.24,1.2404,359000000.0
2009-07-23 13:23:00,1.2405,1.24095,1.24025,1.24085,368000000.0
2009-07-23 13:24:00,1.2409,1.2411,1.23995,1.2402,238199999.0
2009-07-23 13:25:00,1.2402,1.2402,1.23995,1.23995,56600000.0
2009-07-23 13:26:00,1.2401,1.2408,1.2401,1.24055,224000000.0
2009-07-23 13:27:00,1.24055,1.2409,1.24055,1.2409,135000000.0
2009-07-23 13:28:00,1.2409,1.241,1.2406,1.24075,86000000.0
2009-07-23 13:29:00,1.2408,1.24095,1.2404,1.2408,213000000.0
2009-07-23 13:30:00,1.24075,1.2411,1.24,1.2402,406600000.0
2009-07-23 13:31:00,1.2402,1.2402,1.24005,1.2401,95000000.0
2009-07-23 13:32:00,1.2401,1.24035,1.24005,1.24025,106200000.0
2009-07-23 13:33:00,1.24025,1.24025,1.2401,1.2402,47200000.0
2009-07-23 13:34:00,1.2402,1.24035,1.24015,1.2403,55800000.0
2009-07-23 13:35:00,1.2402,1.2403,1.2402,1.2402,88400000.0
2009-07-23 13:36:00,1.24015,1.24035,1.24,1.24,160800000.0
2009-07-23 13:37:00,1.24,1.24,1.2398,1.23985,138400000.0
2009-07-23 13:38:00,1.23985,1.24015,1.2397,1.2399,334000000.0
2009-07-23 13:39:00,1.24005,1.24005,1.23975,1.2398,128800000.0
2009-07-23 13:40:00,1.2398,1.2398,1.23942,1.2396,30400000.0
2009-07-23 13:41:00,1.2396,1.23985,1.23955,1.23985,264600000.0
2009-07-23 13:42:00,1.23985,1.23985,1.23955,1.2398,320000000.0
2009-07-23 13:43:00,1.2398,1.23985,1.23965,1.2397,136000000.0
2009-07-23 13:44:00,1.2396,1.23985,1.2395,1.23965,273600000.0
2009-07-23 13:45:00,1.23965,1.23975,1.2394,1.23945,412800000.0
2009-07-23 13:46:00,1.23945,1.2396,1.2394,1.23945,182400000.0
2009-07-23 13:47:00,1.23945,1.23995,1.23925,1.2397,196200000.0
2009-07-23 13:48:00,1.2396,1.2401,1.2396,1.23985,161200000.0
2009-07-23 13:49:00,1.24,1.24015,1.24,1.2401,40400000.0
2009-07-23 13:50:00,1.24005,1.24005,1.23945,1.2395,162200000.0
2009-07-23 13:51:00,1.23955,1.2399,1.23955,1.2399,119800000.0
2009-07-23 13:52:00,1.2398,1.2398,1.2393,1.2394,179200000.0
2009-07-23 13:53:00,1.23935,1.23935,1.23905,1.2392,42800000.0
2009-07-23 13:54:00,1.2391,1.23935,1.2391,1.2393,121400000.0
2009-07-23 13:55:00,1.23935,1.23945,1.23915,1.23935,159400000.0
2009-07-23 13:56:00,1.2394,1.2394,1.2389,1.23895,137400000.0
2009-07-23 13:57:00,1.23895,1.23935,1.23885,1.23925,341000000.0
2009-07-23 13:58:00,1.23915,1.2399,1.23915,1.2398,266200000.0
2009-07-23 13:59:00,1.23995,1.24015,1.2397,1.23995,201400000.0
2009-07-23 14:00:00,1.23995,1.2404,1.23975,1.2402,217600000.0
2009-07-23 14:01:00,1.2403,1.2409,1.24025,1.24055,193400000.0
2009-07-23 14:02:00,1.24065,1.2409,1.24,1.2404,372800000.0
2009-07-23 14:03:00,1.2403,1.24125,1.2402,1.2411,286800000.0
2009-07-23 14:04:00,1.2411,1.24135,1.24035,1.24135,290600001.0
2009-07-23 14:05:00,1.24065,1.24145,1.24055,1.24105,545399996.0
2009-07-23 14:06:00,1.24105,1.2413,1.241,1.2412,289599999.0
2009-07-23 14:07:00,1.24135,1.24145,1.2413,1.2413,120200001.0
2009-07-23 14:08:00,1.24135,1.2415,1.2413,1.2414,304799999.0
2009-07-23 14:09:00,1.2415,1.24155,1.24145,1.24155,196200001.0
2009-07-23 14:10:00,1.24165,1.24165,1.24145,1.2415,84800000.0
2009-07-23 14:11:00,1.2415,1.2418,1.2413,1.2418,46000000.0
2009-07-23 14:12:00,1.2417,1.2417,1.2409,1.2412,321999999.0
2009-07-23 14:13:00,1.24135,1.24185,1.2413,1.24175,169999999.0
2009-07-23 14:14:00,1.24175,1.2418,1.24145,1.24145,381799999.0
2009-07-23 14:15:00,1.2416,1.2417,1.2411,1.2416,334599999.0
2009-07-23 14:16:00,1.24165,1.2418,1.24145,1.2417,116800000.0
2009-07-23 14:17:00,1.24165,1.24195,1.24135,1.24135,222400000.0
2009-07-23 14:18:00,1.24105,1.24135,1.24085,1.241,267799999.0
2009-07-23 14:19:00,1.24125,1.2413,1.241,1.241,203800000.0
2009-07-23 14:20:00,1.241,1.24115,1.2409,1.24095,154400000.0
2009-07-23 14:21:00,1.241,1.2411,1.24075,1.241,251399999.0
2009-07-23 14:22:00,1.24115,1.24115,1.24075,1.2409,62800000.0
2009-07-23 14:23:00,1.2409,1.24115,1.2407,1.2409,123000000.0
2009-07-23 14:24:00,1.24065,1.2412,1.24065,1.2411,264800000.0
2009-07-23 14:25:00,1.24115,1.24125,1.24075,1.241,168000000.0
2009-07-23 14:26:00,1.2409,1.24095,1.24065,1.2407,175400000.0
2009-07-23 14:27:00,1.2407,1.2409,1.2406,1.24065,244200000.0
2009-07-23 14:28:00,1.24065,1.24075,1.2406,1.2407,102800000.0
2009-07-23 14:29:00,1.2407,1.2407,1.24045,1.2407,107000000.0
2009-07-23 14:30:00,1.2408,1.24115,1.24035,1.2406,345400000.0
2009-07-23 14:31:00,1.24065,1.24105,1.24055,1.24055,245800000.0
2009-07-23 14:32:00,1.2406,1.2407,1.24045,1.2405,144400000.0
2009-07-23 14:33:00,1.2405,1.24055,1.2404,1.24045,103000000.0
2009-07-23 14:34:00,1.24045,1.2405,1.2404,1.2405,178400000.0
2009-07-23 14:35:00,1.2405,1.24085,1.2404,1.24075,173600000.0
2009-07-23 14:36:00,1.24085,1.24085,1.2405,1.24065,234400000.0
2009-07-23 14:37:00,1.24065,1.2409,1.24045,1.2409,122800000.0
2009-07-23 14:38:00,1.24085,1.241,1.24085,1.241,42000000.0
2009-07-23 14:39:00,1.2409,1.2411,1.24025,1.24055,188000000.0
2009-07-23 14:40:00,1.2405,1.24055,1.2403,1.2405,200800000.0
2009-07-23 14:41:00,1.2406,1.24095,1.2403,1.24095,330200000.0
2009-07-23 14:42:00,1.24105,1.2411,1.24075,1.2409,292400000.0
2009-07-23 14:43:00,1.2408,1.2408,1.24045,1.2405,226000000.0
2009-07-23 14:44:00,1.2405,1.2411,1.2405,1.2408,126800000.0
2009-07-23 14:45:00,1.2408,1.24085,1.2405,1.2405,159800000.0
2009-07-23 14:46:00,1.2405,1.2407,1.2403,1.2405,92400000.0
2009-07-23 14:47:00,1.2405,1.2405,1.2403,1.2404,121600000.0
2009-07-23 14:48:00,1.2404,1.2404,1.2403,1.2404,64000000.0
2009-07-23 14:49:00,1.2404,1.2404,1.2403,1.2403,40800000.0
2009-07-23 14:50:00,1.2403,1.2403,1.2402,1.2402,61200000.0
2009-07-23 14:51:00,1.2402,1.2402,1.2402,1.2402,39600000.0
2009-07-23 14:52:00,1.2402,1.2402,1.24005,1.2401,61000000.0
2009-07-23 14:53:00,1.2401,1.2401,1.23985,1.24,28400000.0
2009-07-23 14:54:00,1.2402,1.2402,1.2398,1.2399,119200000.0
2009-07-23 14:55:00,1.2398,1.2402,1.2398,1.24005,87600000.0
2009-07-23 14:56:00,1.24015,1.2404,1.23985,1.23985,140600000.0
2009-07-23 14:57:00,1.2399,1.2402,1.2397,1.23995,162800000.0
2009-07-23 14:58:00,1.24,1.2402,1.23965,1.24,342400000.0
2009-07-23 14:59:00,1.24005,1.2402,1.23955,1.2401,220800000.0
2009-07-23 15:00:00,1.2401,1.24035,1.2399,1.24015,145800000.0
2009-07-23 15:01:00,1.24015,1.2403,1.23995,1.2403,123800000.0
2009-07-23 15:02:00,1.2403,1.2406,1.24005,1.2402,262400000.0
2009-07-23 15:03:00,1.2402,1.24035,1.2398,1.23985,181800000.0
2009-07-23 15:04:00,1.23995,1.24065,1.23985,1.24035,304000000.0
2009-07-23 15:05:00,1.2403,1.24055,1.2398,1.24025,338200000.0
2009-07-23 15:06:00,1.2403,1.24055,1.2402,1.24045,289800000.0
2009-07-23 15:07:00,1.2401,1.2411,1.2401,1.24105,341200000.0
2009-07-23 15:08:00,1.24095,1.2412,1.2408,1.2411,101400000.0
2009-07-23 15:09:00,1.241,1.2414,1.2407,1.241,145200000.0
2009-07-23 15:10:00,1.2408,1.2414,1.2407,1.24135,284400001.0
2009-07-23 15:11:00,1.2415,1.24165,1.2411,1.2413,202200000.0
2009-07-23 15:12:00,1.2412,1.24125,1.2411,1.24115,90600000.0
2009-07-23 15:13:00,1.2412,1.2414,1.2408,1.2408,198200001.0
2009-07-23 15:14:00,1.24085,1.24095,1.24065,1.2409,297800000.0
2009-07-23 15:15:00,1.2409,1.2414,1.24065,1.2411,346400001.0
2009-07-23 15:16:00,1.24115,1.2414,1.2409,1.2409,296600000.0
2009-07-23 15:17:00,1.24085,1.24085,1.2406,1.24085,222600000.0
2009-07-23 15:18:00,1.24095,1.24135,1.24095,1.2412,189200000.0
2009-07-23 15:19:00,1.24125,1.2415,1.2408,1.2412,107400000.0
2009-07-23 15:20:00,1.2411,1.24115,1.2407,1.2407,132000000.0
2009-07-23 15:21:00,1.2406,1.2407,1.2406,1.2407,45800000.0
2009-07-23 15:22:00,1.2407,1.2413,1.24045,1.24065,162600000.0
2009-07-23 15:23:00,1.24075,1.24135,1.2407,1.24095,193000000.0
2009-07-23 15:24:00,1.24095,1.24135,1.2407,1.2407,217200000.0
2009-07-23 15:25:00,1.2408,1.24125,1.2408,1.2409,286400001.0
2009-07-23 15:26:00,1.2409,1.2418,1.2409,1.2418,440200001.0
2009-07-23 15:27:00,1.24175,1.2419,1.2406,1.24105,408200000.0
2009-07-23 15:28:00,1.24115,1.24155,1.24075,1.2409,324199998.0
2009-07-23 15:29:00,1.24095,1.24095,1.2407,1.2409,580200000.0
2009-07-23 15:30:00,1.2408,1.2412,1.2406,1.24115,515199999.0
2009-07-23 15:31:00,1.2407,1.2411,1.24045,1.2408,903399994.0
2009-07-23 15:32:00,1.24095,1.24145,1.2406,1.24125,657199996.0
2009-07-23 15:33:00,1.24125,1.24145,1.24065,1.2407,397399996.0
2009-07-23 15:34:00,1.24075,1.2415,1.24065,1.24115,360799998.0
2009-07-23 15:35:00,1.2411,1.2414,1.24065,1.2413,843199990.0
2009-07-23 15:36:00,1.24125,1.24145,1.24065,1.2413,691999997.0
2009-07-23 15:37:00,1.24125,1.2417,1.2409,1.2411,762999996.0
2009-07-23 15:38:00,1.24105,1.24175,1.2408,1.24165,476999997.0
2009-07-23 15:39:00,1.24155,1.24195,1.2412,1.2419,386799999.0
2009-07-23 15:40:00,1.242,1.24205,1.2413,1.2416,369000001.0
2009-07-23 15:41:00,1.2417,1.24195,1.24155,1.24175,144200000.0
2009-07-23 15:42:00,1.24185,1.24205,1.2411,1.24155,481600000.0
2009-07-23 15:43:00,1.2416,1.24185,1.2415,1.2418,269200000.0
2009-07-23 15:44:00,1.2418,1.242,1.2414,1.24175,441199998.0
2009-07-23 15:45:00,1.2418,1.2422,1.24135,1.24155,285599999.0
2009-07-23 15:46:00,1.24155,1.2423,1.24155,1.2418,225200000.0
2009-07-23 15:47:00,1.2418,1.24245,1.2418,1.2421,291600000.0
2009-07-23 15:48:00,1.24225,1.24235,1.2421,1.2423,167600000.0
2009-07-23 15:49:00,1.24235,1.24245,1.24195,1.24215,268400000.0
2009-07-23 15:50:00,1.24215,1.2422,1.24145,1.2417,313200000.0
2009-07-23 15:51:00,1.2417,1.24185,1.2416,1.24185,93800000.0
2009-07-23 15:52:00,1.24185,1.24195,1.2415,1.2415,183000000.0
2009-07-23 15:53:00,1.2415,1.24175,1.24125,1.2414,167600000.0
2009-07-23 15:54:00,1.2414,1.24175,1.24125,1.2413,209200000.0
2009-07-23 15:55:00,1.2413,1.2423,1.2413,1.24195,244800000.0
2009-07-23 15:56:00,1.24195,1.24225,1.2415,1.24215,495800000.0
2009-07-23 15:57:00,1.24215,1.2424,1.2417,1.24225,307200000.0
2009-07-23 15:58:00,1.24225,1.2425,1.24165,1.2418,171800000.0
2009-07-23 15:59:00,1.24175,1.2421,1.24155,1.2417,304600000.0
2009-07-23 16:00:00,1.24195,1.2422,1.24155,1.2417,422800000.0
2009-07-23 16:01:00,1.2417,1.24195,1.2415,1.24155,178800000.0
2009-07-23 16:02:00,1.24155,1.2421,1.24145,1.24165,304000000.0
2009-07-23 16:03:00,1.24165,1.2424,1.24165,1.2424,283600000.0
2009-07-23 16:04:00,1.2423,1.2424,1.2417,1.24205,337999997.0
2009-07-23 16:05:00,1.2422,1.24235,1.24185,1.24195,386400000.0
2009-07-23 16:06:00,1.24195,1.2423,1.2417,1.2423,391600000.0
2009-07-23 16:07:00,1.24235,1.2428,1.2421,1.2428,233600000.0
2009-07-23 16:08:00,1.2429,1.24315,1.24245,1.243,192600000.0
2009-07-23 16:09:00,1.2428,1.24325,1.24245,1.2429,275000000.0
2009-07-23 16:10:00,1.2428,1.2432,1.24225,1.2431,222400000.0
2009-07-23 16:11:00,1.2429,1.2433,1.2428,1.24305,210400000.0
2009-07-23 16:12:00,1.2431,1.24365,1.24225,1.24265,457000000.0
2009-07-23 16:13:00,1.2427,1.2433,1.2426,1.2433,424600000.0
2009-07-23 16:14:00,1.24325,1.24345,1.2427,1.24295,304200000.0
2009-07-23 16:15:00,1.24305,1.24325,1.24285,1.24315,214000000.0
2009-07-23 16:16:00,1.2432,1.2436,1.2431,1.24335,280800000.0
2009-07-23 16:17:00,1.24335,1.24385,1.24285,1.2434,425000000.0
2009-07-23 16:18:00,1.24335,1.2435,1.2427,1.24315,540999995.0
2009-07-23 16:19:00,1.24315,1.24355,1.2427,1.24355,354599999.0
2009-07-23 16:20:00,1.24355,1.2442,1.24315,1.24315,529200000.0
2009-07-23 16:21:00,1.24335,1.244,1.2432,1.24345,383000000.0
2009-07-23 16:22:00,1.24325,1.24365,1.2429,1.24325,411400000.0
2009-07-23 16:23:00,1.24325,1.24345,1.243,1.24315,419600000.0
2009-07-23 16:24:00,1.2432,1.24365,1.243,1.24365,460800000.0
2009-07-23 16:25:00,1.2438,1.2439,1.2434,1.2438,237999999.0
2009-07-23 16:26:00,1.24365,1.24415,1.2431,1.2438,513400001.0
2009-07-23 16:27:00,1.2437,1.2442,1.24365,1.244,465000000.0
2009-07-23 16:28:00,1.244,1.24445,1.24375,1.2442,448000000.0
2009-07-23 16:29:00,1.24425,1.24435,1.2436,1.2439,500000000.0
2009-07-23 16:30:00,1.244,1.2443,1.2433,1.24385,650200000.0
2009-07-23 16:31:00,1.244,1.244,1.2433,1.2433,216200000.0
2009-07-23 16:32:00,1.2433,1.2437,1.24325,1.2437,428000000.0
2009-07-23 16:33:00,1.2437,1.2438,1.24325,1.2433,293600000.0
2009-07-23 16:34:00,1.2433,1.2433,1.2431,1.2431,253200000.0
2009-07-23 16:35:00,1.2431,1.24335,1.24295,1.24295,479600000.0
2009-07-23 16:36:00,1.24305,1.2435,1.243,1.24335,303400000.0
2009-07-23 16:37:00,1.2433,1.2433,1.2428,1.2429,397400000.0
2009-07-23 16:38:00,1.2429,1.2429,1.2419,1.2429,156800000.0
2009-07-23 16:39:00,1.2429,1.2429,1.24265,1.2428,180000000.0
2009-07-23 16:40:00,1.2428,1.24285,1.24265,1.2427,183800000.0
2009-07-23 16:41:00,1.24285,1.2431,1.24255,1.24285,455000000.0
2009-07-23 16:42:00,1.24295,1.2431,1.2425,1.2427,226600000.0
2009-07-23 16:43:00,1.2427,1.24295,1.24245,1.2426,323200000.0
2009-07-23 16:44:00,1.2426,1.24285,1.2426,1.2427,137200000.0
2009-07-23 16:45:00,1.2427,1.2427,1.2426,1.2426,100800000.0
2009-07-23 16:46:00,1.2426,1.2426,1.2425,1.2425,83200000.0
2009-07-23 16:47:00,1.2424,1.2425,1.24225,1.2424,170600000.0
2009-07-23 16:48:00,1.2424,1.2428,1.24225,1.24245,184600000.0
2009-07-23 16:49:00,1.24255,1.24305,1.24235,1.2425,201800000.0
2009-07-23 16:50:00,1.24265,1.24265,1.2422,1.2423,258000000.0
2009-07-23 16:51:00,1.2423,1.2427,1.24215,1.2423,213400000.0
2009-07-23 16:52:00,1.2423,1.24235,1.2421,1.24235,165800000.0
2009-07-23 16:53:00,1.24235,1.24235,1.24205,1.2421,133200000.0
2009-07-23 16:54:00,1.2421,1.2421,1.2419,1.24205,132800000.0
2009-07-23 16:55:00,1.242,1.242,1.24145,1.24185,135400000.0
2009-07-23 16:56:00,1.24195,1.2421,1.2417,1.24185,141400000.0
2009-07-23 16:57:00,1.24175,1.24195,1.2417,1.2417,43600000.0
2009-07-23 16:58:00,1.2417,1.2418,1.2415,1.2416,91400000.0
2009-07-23 16:59:00,1.2416,1.2416,1.2406,1.2407,159000000.0
2009-07-23 17:00:00,1.24065,1.2412,1.24065,1.2412,239600000.0
2009-07-23 17:01:00,1.2412,1.24125,1.24045,1.24085,431800000.0
2009-07-23 17:02:00,1.2408,1.2415,1.24055,1.2413,249400000.0
2009-07-23 17:03:00,1.24135,1.2416,1.24055,1.241,380000000.0
2009-07-23 17:04:00,1.241,1.2413,1.24075,1.241,273400000.0
2009-07-23 17:05:00,1.2411,1.2415,1.2408,1.24145,210200000.0
2009-07-23 17:06:00,1.2414,1.24185,1.241,1.2415,198799999.0
2009-07-23 17:07:00,1.2416,1.24175,1.2412,1.24135,339800000.0
2009-07-23 17:08:00,1.2413,1.24165,1.24105,1.2415,641000000.0
2009-07-23 17:09:00,1.2415,1.2419,1.2413,1.24135,307400000.0
2009-07-23 17:10:00,1.24135,1.2419,1.24075,1.2419,446400000.0
2009-07-23 17:11:00,1.2419,1.2419,1.2419,1.2419,84400000.0
2009-07-23 17:12:00,1.2419,1.2419,1.24065,1.24075,142600000.0
2009-07-23 17:13:00,1.2408,1.24125,1.2407,1.2412,230200000.0
2009-07-23 17:14:00,1.2412,1.2412,1.2402,1.2404,277120000.0
2009-07-23 17:15:00,1.24045,1.24065,1.2402,1.24045,133460000.0
2009-07-23 17:16:00,1.2405,1.24065,1.2402,1.2402,186500000.0
2009-07-23 17:17:00,1.2403,1.24075,1.2402,1.2402,195780000.0
2009-07-23 17:18:00,1.2402,1.2405,1.2397,1.24045,80220000.0
2009-07-23 17:19:00,1.2405,1.24095,1.2402,1.2406,265640000.0
2009-07-23 17:20:00,1.2405,1.241,1.2402,1.24035,237380000.0
2009-07-23 17:21:00,1.24035,1.24105,1.2402,1.2406,455740000.0
2009-07-23 17:22:00,1.2407,1.24125,1.2403,1.2409,286600000.0
2009-07-23 17:23:00,1.241,1.2413,1.2407,1.2408,227200000.0
2009-07-23 17:24:00,1.24085,1.24115,1.2405,1.24105,217800000.0
2009-07-23 17:25:00,1.24115,1.2413,1.24095,1.24095,297400000.0
2009-07-23 17:26:00,1.24095,1.2414,1.24095,1.24135,94400000.0
2009-07-23 17:27:00,1.2415,1.2417,1.2412,1.2416,146400000.0
2009-07-23 17:28:00,1.24165,1.24165,1.241,1.2413,156400000.0
2009-07-23 17:29:00,1.24135,1.2418,1.24135,1.24155,115400000.0
2009-07-23 17:30:00,1.2416,1.24175,1.2402,1.241,207860000.0
2009-07-23 17:31:00,1.24115,1.24115,1.2404,1.24065,233800000.0
2009-07-23 17:32:00,1.24065,1.2407,1.2402,1.2402,171260000.0
2009-07-23 17:33:00,1.2402,1.2406,1.2402,1.2402,117660000.0
2009-07-23 17:34:00,1.24018,1.2402,1.23945,1.2402,21120000.0
2009-07-23 17:35:00,1.2402,1.2402,1.2402,1.2402,32340000.0
2009-07-23 17:36:00,1.2402,1.2402,1.2402,1.2402,34980000.0
2009-07-23 17:37:00,1.2402,1.2402,1.2401,1.2401,22440000.0
2009-07-23 17:38:00,1.2401,1.2403,1.2401,1.2401,92900000.0
2009-07-23 17:39:00,1.2401,1.2401,1.2401,1.2401,31680000.0
2009-07-23 17:40:00,1.2401,1.2405,1.2401,1.2404,122480000.0
2009-07-23 17:41:00,1.2402,1.24035,1.2401,1.2401,226100000.0
2009-07-23 17:42:00,1.2401,1.2402,1.2401,1.2401,40440000.0
2009-07-23 17:43:00,1.2401,1.2401,1.2395,1.2396,87000000.0
2009-07-23 17:44:00,1.23965,1.2405,1.2395,1.24015,200380000.0
2009-07-23 17:45:00,1.24,1.24035,1.2396,1.2398,172400000.0
2009-07-23 17:46:00,1.2398,1.24045,1.2396,1.24025,206000000.0
2009-07-23 17:47:00,1.24035,1.24055,1.2397,1.2401,212800000.0
2009-07-23 17:48:00,1.24015,1.2404,1.23995,1.24015,273200000.0
2009-07-23 17:49:00,1.24,1.2406,1.23995,1.24035,363399999.0
2009-07-23 17:50:00,1.2404,1.2404,1.23975,1.24,262400000.0
2009-07-23 17:51:00,1.2401,1.2401,1.23965,1.23975,326200000.0
2009-07-23 17:52:00,1.2398,1.23985,1.2395,1.23965,361020000.0
2009-07-23 17:53:00,1.23965,1.23985,1.2395,1.2397,360560000.0
2009-07-23 17:54:00,1.2396,1.23995,1.2395,1.2398,421000000.0
2009-07-23 17:55:00,1.2399,1.2399,1.2395,1.23955,311979999.0
2009-07-23 17:56:00,1.23955,1.2406,1.2395,1.2401,227460000.0
2009-07-23 17:57:00,1.2402,1.24035,1.2398,1.2398,269200000.0
2009-07-23 17:58:00,1.24005,1.2403,1.23975,1.24005,101600000.0
2009-07-23 17:59:00,1.23995,1.2403,1.2399,1.2403,186000000.0
2009-07-23 18:00:00,1.24025,1.2404,1.23965,1.24015,235000000.0
2009-07-23 18:01:00,1.24015,1.24055,1.23995,1.2405,127600000.0
2009-07-23 18:02:00,1.24055,1.24085,1.23975,1.24035,134000000.0
2009-07-23 18:03:00,1.23995,1.2404,1.23975,1.23995,115200000.0
2009-07-23 18:04:00,1.24005,1.2402,1.2395,1.24,103660000.0
2009-07-23 18:05:00,1.24005,1.2403,1.2395,1.24025,188860000.0
2009-07-23 18:06:00,1.24015,1.24025,1.23955,1.24005,267000000.0
2009-07-23 18:07:00,1.24005,1.24085,1.23985,1.2401,169400000.0
2009-07-23 18:08:00,1.2401,1.24025,1.2397,1.23985,113600000.0
2009-07-23 18:09:00,1.2399,1.23995,1.2395,1.23965,114460000.0
2009-07-23 18:10:00,1.23965,1.23965,1.2395,1.2395,70460000.0
2009-07-23 18:11:00,1.2395,1.23975,1.2395,1.23975,55320000.0
2009-07-23 18:12:00,1.23975,1.2398,1.2395,1.2395,32560000.0
2009-07-23 18:13:00,1.2395,1.23995,1.2395,1.2397,58120000.0
2009-07-23 18:14:00,1.2397,1.24005,1.2395,1.2395,141800000.0
2009-07-23 18:15:00,1.23975,1.24015,1.2395,1.2401,103260000.0
2009-07-23 18:16:00,1.2401,1.24045,1.23995,1.2404,85800000.0
2009-07-23 18:17:00,1.24035,1.2404,1.2395,1.2404,184060000.0
2009-07-23 18:18:00,1.2404,1.2407,1.2404,1.2405,103000000.0
2009-07-23 18:19:00,1.24055,1.2407,1.23975,1.24005,150000000.0
2009-07-23 18:20:00,1.23985,1.2399,1.2397,1.2398,239200000.0
2009-07-23 18:21:00,1.2398,1.2401,1.2395,1.2396,244000000.0
2009-07-23 18:22:00,1.23965,1.2401,1.23965,1.2397,205800000.0
2009-07-23 18:23:00,1.2397,1.2397,1.23955,1.2396,59200000.0
2009-07-23 18:24:00,1.23955,1.2396,1.2395,1.2395,24940000.0
2009-07-23 18:25:00,1.2395,1.2395,1.2395,1.2395,15900000.0
2009-07-23 18:26:00,1.2391,1.23925,1.239,1.23913,286600000.0
2009-07-23 18:27:00,1.2395,1.2396,1.2395,1.2395,346340000.0
2009-07-23 18:28:00,1.2395,1.2397,1.2395,1.2396,252640000.0
2009-07-23 18:29:00,1.23965,1.2403,1.23965,1.23985,164600000.0
2009-07-23 18:30:00,1.2398,1.2401,1.2398,1.2401,168200000.0
2009-07-23 18:31:00,1.24,1.2402,1.24,1.2402,112000000.0
2009-07-23 18:32:00,1.24015,1.24055,1.24015,1.24045,272200000.0
2009-07-23 18:33:00,1.2406,1.2407,1.23985,1.24015,145800000.0
2009-07-23 18:34:00,1.2401,1.24055,1.24005,1.2405,57400000.0
2009-07-23 18:35:00,1.24045,1.2405,1.24035,1.2405,51000000.0
2009-07-23 18:36:00,1.2405,1.24065,1.24045,1.24055,72200000.0
2009-07-23 18:37:00,1.24045,1.241,1.24035,1.2404,175200000.0
2009-07-23 18:38:00,1.24045,1.24045,1.2403,1.2404,88200000.0
2009-07-23 18:39:00,1.24045,1.24045,1.23985,1.24,149600000.0
2009-07-23 18:40:00,1.23995,1.24035,1.23985,1.2403,170200000.0
2009-07-23 18:41:00,1.24035,1.24035,1.24,1.2401,96400000.0
2009-07-23 18:42:00,1.2401,1.2401,1.24,1.24,54600000.0
2009-07-23 18:43:00,1.24005,1.2401,1.24,1.24,29200000.0
2009-07-23 18:44:00,1.24,1.24,1.2399,1.2399,67200000.0
2009-07-23 18:45:00,1.2399,1.2399,1.2397,1.2397,33600000.0
2009-07-23 18:46:00,1.2397,1.2397,1.2395,1.2396,88860000.0
2009-07-23 18:47:00,1.2396,1.2396,1.2395,1.2395,35380000.0
2009-07-23 18:48:00,1.2395,1.2395,1.2395,1.2395,5280000.0
2009-07-23 18:49:00,1.2395,1.2395,1.2395,1.2395,17820000.0
2009-07-23 18:50:00,1.2395,1.2395,1.23862,1.23895,27620000.0
2009-07-23 18:51:00,1.2391,1.2395,1.23885,1.239,52000000.0
2009-07-23 18:52:00,1.239,1.239,1.2388,1.2388,54400000.0
2009-07-23 18:53:00,1.2388,1.2388,1.2388,1.2388,13200000.0
2009-07-23 18:54:00,1.2388,1.23915,1.2387,1.23915,100000000.0
2009-07-23 18:55:00,1.23915,1.23975,1.23895,1.2393,83200000.0
2009-07-23 18:56:00,1.23945,1.24005,1.23895,1.2391,118200000.0
2009-07-23 18:57:00,1.2391,1.2392,1.23895,1.23905,35200000.0
2009-07-23 18:58:00,1.239,1.239,1.2389,1.239,69200000.0
2009-07-23 18:59:00,1.239,1.239,1.2389,1.2389,39000000.0
2009-07-23 19:00:00,1.2389,1.23915,1.2388,1.2389,119800000.0
2009-07-23 19:01:00,1.2389,1.2389,1.2388,1.2388,43400000.0
2009-07-23 19:02:00,1.23875,1.2392,1.2386,1.23895,103600000.0
2009-07-23 19:03:00,1.2386,1.23915,1.23855,1.23875,113000000.0
2009-07-23 19:04:00,1.2388,1.2394,1.2387,1.2388,78400000.0
2009-07-23 19:05:00,1.23855,1.2387,1.2374,1.2375,74800000.0
2009-07-23 19:06:00,1.2375,1.23815,1.2375,1.238,166200000.0
2009-07-23 19:07:00,1.23885,1.239,1.2377,1.23815,182800000.0
2009-07-23 19:08:00,1.2382,1.23925,1.2381,1.23895,192200000.0
2009-07-23 19:09:00,1.2389,1.23915,1.23835,1.23895,194400000.0
2009-07-23 19:10:00,1.239,1.23915,1.2385,1.23915,194800000.0
2009-07-23 19:11:00,1.23915,1.23975,1.23885,1.2397,112400000.0
2009-07-23 19:12:00,1.2395,1.23985,1.2393,1.2397,89400000.0
2009-07-23 19:13:00,1.23975,1.24,1.2395,1.23975,154400000.0
2009-07-23 19:14:00,1.23975,1.2405,1.2397,1.24,164000000.0
2009-07-23 19:15:00,1.2401,1.24135,1.2394,1.2397,433800000.0
2009-07-23 19:16:00,1.23975,1.24015,1.23935,1.23965,195000000.0
2009-07-23 19:17:00,1.2397,1.2406,1.2396,1.2406,160600000.0
2009-07-23 19:18:00,1.24065,1.24095,1.23995,1.2401,171800000.0
2009-07-23 19:19:00,1.24005,1.2413,1.2397,1.2413,260000000.0
2009-07-23 19:20:00,1.24085,1.24115,1.2397,1.2407,182600000.0
2009-07-23 19:21:00,1.2407,1.2409,1.24055,1.2408,82000000.0
2009-07-23 19:22:00,1.2408,1.24095,1.24065,1.24095,95400000.0
2009-07-23 19:23:00,1.24095,1.2414,1.24075,1.2409,189800000.0
2009-07-23 19:24:00,1.24065,1.2432,1.2404,1.2411,268200000.0
2009-07-23 19:25:00,1.24115,1.2418,1.24115,1.24155,262200000.0
2009-07-23 19:26:00,1.24155,1.24155,1.24125,1.2414,60000000.0
2009-07-23 19:27:00,1.2413,1.24175,1.2407,1.24115,178800000.0
2009-07-23 19:28:00,1.2413,1.2416,1.2409,1.241,74600000.0
2009-07-23 19:29:00,1.24095,1.241,1.2409,1.241,72600000.0
2009-07-23 19:30:00,1.241,1.24145,1.24095,1.241,72800000.0
2009-07-23 19:31:00,1.241,1.24135,1.2409,1.2413,76600000.0
2009-07-23 19:32:00,1.24115,1.24135,1.2409,1.2409,31400000.0
2009-07-23 19:33:00,1.241,1.24115,1.2409,1.241,77200000.0
2009-07-23 19:34:00,1.241,1.241,1.241,1.241,7200000.0
2009-07-23 19:35:00,1.24105,1.24195,1.241,1.24195,139800000.0
2009-07-23 19:36:00,1.24185,1.24195,1.24175,1.2419,57400000.0
2009-07-23 19:37:00,1.24195,1.24205,1.24135,1.2419,128200000.0
2009-07-23 19:38:00,1.2419,1.24195,1.24175,1.2418,66400000.0
2009-07-23 19:39:00,1.24185,1.24235,1.2416,1.2418,273800000.0
2009-07-23 19:40:00,1.24175,1.2419,1.24155,1.2416,115600000.0
2009-07-23 19:41:00,1.2416,1.2416,1.24155,1.2416,67200000.0
2009-07-23 19:42:00,1.2416,1.2416,1.2414,1.2414,70400000.0
2009-07-23 19:43:00,1.24135,1.24175,1.24135,1.24175,132600000.0
2009-07-23 19:44:00,1.24175,1.24235,1.2417,1.24235,90200000.0
2009-07-23 19:45:00,1.24235,1.24235,1.2414,1.2415,98000000.0
2009-07-23 19:46:00,1.24155,1.2421,1.2415,1.2419,177400000.0
2009-07-23 19:47:00,1.24185,1.2424,1.24185,1.24215,101200000.0
2009-07-23 19:48:00,1.24215,1.2426,1.24155,1.24245,127800000.0
2009-07-23 19:49:00,1.24245,1.24295,1.24185,1.24225,194400000.0
2009-07-23 19:50:00,1.24235,1.2424,1.24175,1.2419,87400000.0
2009-07-23 19:51:00,1.2419,1.24285,1.2416,1.24175,170000000.0
2009-07-23 19:52:00,1.2419,1.24265,1.2417,1.24195,137000000.0
2009-07-23 19:53:00,1.2419,1.24255,1.2418,1.24255,78600000.0
2009-07-23 19:54:00,1.24175,1.2419,1.24175,1.2418,68800000.0
2009-07-23 19:55:00,1.2418,1.2418,1.2417,1.2417,73600000.0
2009-07-23 19:56:00,1.2417,1.24175,1.2417,1.2417,81600000.0
2009-07-23 19:57:00,1.2417,1.2417,1.2416,1.2416,67200000.0
2009-07-23 19:58:00,1.2416,1.24165,1.24145,1.24145,101600000.0
2009-07-23 19:59:00,1.24155,1.2416,1.2413,1.24135,83200000.0
2009-07-23 20:00:00,1.24135,1.24255,1.24135,1.24205,129000000.0
2009-07-23 20:01:00,1.24205,1.243,1.24205,1.24265,77400000.0
2009-07-23 20:02:00,1.24265,1.24265,1.24155,1.2416,155400000.0
2009-07-23 20:03:00,1.2416,1.24195,1.2416,1.2417,149400000.0
2009-07-23 20:04:00,1.2417,1.24215,1.2416,1.24185,246800000.0
2009-07-23 20:05:00,1.24185,1.24215,1.24185,1.242,135000000.0
2009-07-23 20:06:00,1.2418,1.242,1.24165,1.2419,123400000.0
2009-07-23 20:07:00,1.242,1.2432,1.24185,1.24305,141000000.0
2009-07-23 20:08:00,1.24305,1.2433,1.24275,1.24305,84800000.0
2009-07-23 20:09:00,1.24305,1.2434,1.2428,1.24315,81600000.0
2009-07-23 20:10:00,1.2431,1.24365,1.2431,1.24345,123800000.0
2009-07-23 20:11:00,1.24345,1.2439,1.24345,1.2436,112600000.0
2009-07-23 20:12:00,1.2436,1.2437,1.24325,1.24325,90200000.0
2009-07-23 20:13:00,1.24335,1.2436,1.2432,1.2436,62200000.0
2009-07-23 20:14:00,1.2435,1.24385,1.2435,1.24385,81400000.0
2009-07-23 20:15:00,1.244,1.244,1.2437,1.2437,109800000.0
2009-07-23 20:16:00,1.24375,1.24375,1.2432,1.2432,120800000.0
2009-07-23 20:17:00,1.2432,1.24335,1.24315,1.24315,51400000.0
2009-07-23 20:18:00,1.2432,1.24365,1.2432,1.2435,61200000.0
2009-07-23 20:19:00,1.2435,1.2437,1.2433,1.2435,70200000.0
2009-07-23 20:20:00,1.24345,1.2437,1.2432,1.2432,77600000.0
2009-07-23 20:21:00,1.2432,1.24365,1.2431,1.24325,192400000.0
2009-07-23 20:22:00,1.24325,1.24375,1.24325,1.2436,132200000.0
2009-07-23 20:23:00,1.2436,1.2441,1.2436,1.2438,65000000.0
2009-07-23 20:24:00,1.2438,1.244,1.2437,1.24375,112000000.0
2009-07-23 20:25:00,1.2438,1.2438,1.24355,1.2438,31800000.0
2009-07-23 20:26:00,1.2439,1.24405,1.24345,1.24345,90400000.0
2009-07-23 20:27:00,1.24355,1.24355,1.2433,1.24335,60200000.0
2009-07-23 20:28:00,1.2434,1.2435,1.2434,1.2434,42800000.0
2009-07-23 20:29:00,1.24335,1.24335,1.2433,1.2433,27200000.0
2009-07-23 20:30:00,1.2433,1.24335,1.24305,1.2432,44000000.0
2009-07-23 20:31:00,1.2432,1.2437,1.2431,1.2432,87400000.0
2009-07-23 20:32:00,1.2432,1.2432,1.2431,1.2431,12800000.0
2009-07-23 20:33:00,1.243,1.243,1.243,1.243,16000000.0
2009-07-23 20:34:00,1.243,1.243,1.2428,1.2429,77400000.0
2009-07-23 20:35:00,1.2429,1.2433,1.2429,1.243,56200000.0
2009-07-23 20:36:00,1.243,1.2432,1.24295,1.24305,116800000.0
2009-07-23 20:37:00,1.24305,1.24305,1.24285,1.2429,66000000.0
2009-07-23 20:38:00,1.2429,1.2429,1.2428,1.2428,17600000.0
2009-07-23 20:39:00,1.2428,1.24285,1.24275,1.2428,44400000.0
2009-07-23 20:40:00,1.2427,1.2428,1.24265,1.2427,56800000.0
2009-07-23 20:41:00,1.2427,1.243,1.2427,1.2427,98000000.0
2009-07-23 20:42:00,1.2427,1.2427,1.2426,1.2427,43200000.0
2009-07-23 20:43:00,1.2427,1.2427,1.24255,1.24265,45200000.0
2009-07-23 20:44:00,1.2427,1.24275,1.2425,1.2426,149200000.0
2009-07-23 20:45:00,1.2426,1.2431,1.2425,1.2431,59400000.0
2009-07-23 20:46:00,1.2431,1.2432,1.24305,1.2432,70000000.0
2009-07-23 20:47:00,1.24325,1.24325,1.24285,1.243,64600000.0
2009-07-23 20:48:00,1.24255,1.24275,1.24255,1.24275,11400000.0
2009-07-23 20:49:00,1.24275,1.24325,1.2427,1.24285,107000000.0
2009-07-23 20:50:00,1.2429,1.243,1.24245,1.2425,97800000.0
2009-07-23 20:51:00,1.2425,1.24285,1.2424,1.2426,55800000.0
2009-07-23 20:52:00,1.2426,1.2426,1.2426,1.2426,22400000.0
2009-07-23 20:53:00,1.2426,1.2426,1.2426,1.2426,38400000.0
2009-07-23 20:54:00,1.2426,1.2427,1.2425,1.24265,108200000.0
2009-07-23 20:55:00,1.24265,1.2427,1.2425,1.2426,92200000.0
2009-07-23 20:56:00,1.2425,1.243,1.2425,1.243,120600000.0
2009-07-23 20:57:00,1.24305,1.24325,1.24265,1.2428,236600000.0
2009-07-23 20:58:00,1.2428,1.24315,1.24275,1.24285,218000000.0
2009-07-23 20:59:00,1.24285,1.2432,1.24275,1.24295,125600000.0
2009-07-23 21:00:00,1.243,1.24315,1.2425,1.24295,218400000.0
2009-07-23 21:01:00,1.243,1.24315,1.24285,1.24285,113800000.0
2009-07-23 21:02:00,1.24295,1.2432,1.2429,1.24295,130600000.0
2009-07-23 21:03:00,1.24295,1.24335,1.24265,1.24315,164000000.0
2009-07-23 21:04:00,1.24325,1.2434,1.24265,1.2428,120800000.0
2009-07-23 21:05:00,1.24285,1.243,1.24245,1.2425,81600000.0
2009-07-23 21:06:00,1.2425,1.2426,1.2425,1.2426,53400000.0
2009-07-23 21:07:00,1.2424,1.24255,1.24225,1.24245,45000000.0
2009-07-23 21:08:00,1.2424,1.24245,1.2418,1.24225,144400000.0
2009-07-23 21:09:00,1.24225,1.2423,1.24185,1.242,121000000.0
2009-07-23 21:10:00,1.242,1.2423,1.24175,1.24215,85200000.0
2009-07-23 21:11:00,1.24215,1.24245,1.24215,1.24235,66200000.0
2009-07-23 21:12:00,1.24235,1.24255,1.24235,1.24255,50200000.0
2009-07-23 21:13:00,1.2426,1.24275,1.2425,1.24265,45800000.0
2009-07-23 21:14:00,1.24285,1.2433,1.24245,1.2426,166200000.0
2009-07-23 21:15:00,1.2426,1.24285,1.2418,1.24185,185600000.0
2009-07-23 21:16:00,1.24185,1.24205,1.24125,1.2413,111200000.0
2009-07-23 21:17:00,1.2414,1.24225,1.24125,1.24225,139400000.0
2009-07-23 21:18:00,1.242,1.24255,1.242,1.2422,169800000.0
2009-07-23 21:19:00,1.24215,1.2424,1.2421,1.24215,117600000.0
2009-07-23 21:20:00,1.2421,1.2422,1.2417,1.2422,59400000.0
2009-07-23 21:21:00,1.2422,1.2429,1.24165,1.2421,103400000.0
2009-07-23 21:22:00,1.24225,1.2425,1.24225,1.2425,30200000.0
2009-07-23 21:23:00,1.2425,1.2425,1.24235,1.24245,57000000.0
2009-07-23 21:24:00,1.2426,1.24265,1.24245,1.2426,21400000.0
2009-07-23 21:25:00,1.24265,1.2429,1.24265,1.2428,41000000.0
2009-07-23 21:26:00,1.2428,1.2429,1.2426,1.24275,162400000.0
2009-07-23 21:27:00,1.24275,1.2428,1.2427,1.2428,72400000.0
2009-07-23 21:28:00,1.2428,1.2428,1.2427,1.2427,48600000.0
2009-07-23 21:29:00,1.24275,1.24275,1.24275,1.24275,10800000.0
2009-07-23 21:30:00,1.24275,1.24275,1.24215,1.2422,157800000.0
2009-07-23 21:31:00,1.24245,1.24285,1.24245,1.24285,48000000.0
2009-07-23 21:32:00,1.24295,1.24345,1.24295,1.24325,40200000.0
2009-07-23 21:33:00,1.24325,1.24325,1.24275,1.24285,71600000.0
2009-07-23 21:34:00,1.24285,1.24285,1.24285,1.24285,8000000.0
2009-07-23 21:35:00,1.2428,1.2428,1.24215,1.24235,83000000.0
2009-07-23 21:36:00,1.24235,1.24255,1.24235,1.24255,25600000.0
2009-07-23 21:37:00,1.24255,1.24265,1.2425,1.24265,17600000.0
2009-07-23 21:38:00,1.24265,1.2428,1.24255,1.24265,46400000.0
2009-07-23 21:39:00,1.2427,1.2427,1.2426,1.24265,35200000.0
2009-07-23 21:40:00,1.2426,1.24265,1.2426,1.2426,13600000.0
2009-07-23 21:41:00,1.24255,1.24255,1.2423,1.24235,28000000.0
2009-07-23 21:42:00,1.24235,1.24235,1.24235,1.24235,3400000.0
2009-07-23 21:43:00,1.2423,1.24265,1.2423,1.24255,54400000.0
2009-07-23 21:44:00,1.24265,1.24265,1.24205,1.24225,83800000.0
2009-07-23 21:45:00,1.24225,1.24225,1.2419,1.24195,64800000.0
2009-07-23 21:46:00,1.24195,1.24195,1.2415,1.2416,99200000.0
2009-07-23 21:47:00,1.2416,1.2417,1.24155,1.2416,131600000.0
2009-07-23 21:48:00,1.24165,1.24165,1.24145,1.24155,113800000.0
2009-07-23 21:49:00,1.24135,1.2414,1.24105,1.2411,77600000.0
2009-07-23 21:50:00,1.241,1.24155,1.24085,1.24155,189000000.0
2009-07-23 21:51:00,1.2415,1.2418,1.24105,1.2411,163400000.0
2009-07-23 21:52:00,1.2411,1.24115,1.24105,1.24115,70600000.0
2009-07-23 21:53:00,1.2412,1.2417,1.2412,1.24135,133600000.0
2009-07-23 21:54:00,1.24135,1.24165,1.2406,1.24145,266200000.0
2009-07-23 21:55:00,1.2416,1.2417,1.24135,1.2415,156000000.0
2009-07-23 21:56:00,1.2415,1.2418,1.24065,1.2407,193800000.0
2009-07-23 21:57:00,1.2408,1.24145,1.2408,1.2411,208200000.0
2009-07-23 21:58:00,1.24125,1.24135,1.24075,1.24085,59400000.0
2009-07-23 21:59:00,1.24085,1.24095,1.2405,1.2407,126800000.0
2009-07-23 22:00:00,1.2407,1.2408,1.24065,1.2407,80200000.0
2009-07-23 22:01:00,1.24085,1.2416,1.2401,1.24075,141000000.0
2009-07-23 22:02:00,1.2409,1.24105,1.2406,1.2407,120800000.0
2009-07-23 22:03:00,1.24075,1.24165,1.24075,1.24165,92600000.0
2009-07-23 22:04:00,1.24175,1.24205,1.2417,1.24195,100400000.0
2009-07-23 22:05:00,1.24195,1.24215,1.2419,1.24215,92600000.0
2009-07-23 22:06:00,1.24205,1.24235,1.2416,1.24215,93800000.0
2009-07-23 22:07:00,1.2419,1.24225,1.24185,1.2421,42200000.0
2009-07-23 22:08:00,1.24225,1.24225,1.24185,1.24205,88600000.0
2009-07-23 22:09:00,1.242,1.24215,1.242,1.24215,8600000.0
2009-07-23 22:10:00,1.24235,1.24235,1.24205,1.2421,54600000.0
2009-07-23 22:11:00,1.2422,1.2422,1.24075,1.2409,131000000.0
2009-07-23 22:12:00,1.24095,1.24135,1.24025,1.2404,107800000.0
2009-07-23 22:13:00,1.2405,1.2423,1.23935,1.24015,206800000.0
2009-07-23 22:14:00,1.24025,1.2407,1.2398,1.2405,113800000.0
2009-07-23 22:15:00,1.2407,1.24075,1.2401,1.24045,116000000.0
2009-07-23 22:16:00,1.2407,1.2411,1.2403,1.24095,110400000.0
2009-07-23 22:17:00,1.2411,1.2414,1.24045,1.2407,96400000.0
2009-07-23 22:18:00,1.24105,1.24115,1.2405,1.2409,52200000.0
2009-07-23 22:19:00,1.241,1.24115,1.23995,1.2404,285000000.0
2009-07-23 22:20:00,1.2405,1.24285,1.2396,1.2427,522400000.0
2009-07-23 22:21:00,1.24265,1.2438,1.2411,1.243,557240000.0
2009-07-23 22:22:00,1.243,1.24395,1.24075,1.2431,755800000.0
2009-07-23 22:23:00,1.2431,1.24335,1.2408,1.24235,368399999.0
2009-07-23 22:24:00,1.2423,1.2432,1.24075,1.2429,210240000.0
2009-07-23 22:25:00,1.2429,1.24405,1.2412,1.24165,630000000.0
2009-07-23 22:26:00,1.24165,1.2438,1.24165,1.24315,398800000.0
2009-07-23 22:27:00,1.243,1.2431,1.2425,1.24275,131800000.0
2009-07-23 22:28:00,1.2429,1.2429,1.2426,1.24275,81600000.0
2009-07-23 22:29:00,1.2427,1.24275,1.2422,1.24245,123200000.0
2009-07-23 22:30:00,1.24245,1.24265,1.24145,1.2419,131200000.0
2009-07-23 22:31:00,1.24305,1.2439,1.24175,1.24215,728000000.0
2009-07-23 22:32:00,1.24215,1.24285,1.24175,1.242,1368200000.0
2009-07-23 22:33:00,1.242,1.24375,1.242,1.24295,800400000.0
2009-07-23 22:34:00,1.24295,1.243,1.2429,1.2429,780800000.0
2009-07-23 22:35:00,1.2429,1.24365,1.24165,1.2425,725200000.0
2009-07-23 22:36:00,1.24335,1.24335,1.2428,1.24315,329200000.0
2009-07-23 22:37:00,1.24315,1.24325,1.2425,1.24285,506200000.0
2009-07-23 22:38:00,1.2428,1.24305,1.24235,1.2428,813400000.0
2009-07-23 22:39:00,1.24275,1.24365,1.2425,1.24355,537600000.0
2009-07-23 22:40:00,1.24355,1.2442,1.2434,1.24375,347400000.0
2009-07-23 22:41:00,1.24375,1.24375,1.24275,1.24315,103600000.0
2009-07-23 22:42:00,1.2432,1.2434,1.2432,1.2433,88600000.0
2009-07-23 22:43:00,1.2433,1.2433,1.243,1.243,24000000.0
2009-07-23 22:44:00,1.243,1.2432,1.2418,1.2432,130800000.0
2009-07-23 22:45:00,1.24335,1.24335,1.2428,1.243,79600000.0
2009-07-23 22:46:00,1.24305,1.2432,1.2426,1.2427,56000000.0
2009-07-23 22:47:00,1.24285,1.24285,1.2426,1.24265,201800000.0
2009-07-23 22:48:00,1.24265,1.2432,1.24225,1.24275,167200000.0
2009-07-23 22:49:00,1.2428,1.24335,1.2428,1.24335,152000000.0
2009-07-23 22:50:00,1.2437,1.24385,1.2432,1.24385,156000000.0
2009-07-23 22:51:00,1.24345,1.2438,1.2427,1.2433,97600000.0
2009-07-23 22:52:00,1.2433,1.2433,1.2418,1.24285,78200000.0
2009-07-23 22:53:00,1.2428,1.24435,1.2428,1.24355,375200001.0
2009-07-23 22:54:00,1.2437,1.24385,1.2415,1.24165,237200000.0
2009-07-23 22:55:00,1.24205,1.2429,1.24165,1.2429,110400000.0
2009-07-23 22:56:00,1.243,1.2431,1.24165,1.2431,64000000.0
2009-07-23 22:57:00,1.2432,1.2437,1.2417,1.2424,187800000.0
2009-07-23 22:58:00,1.2427,1.2427,1.24115,1.24115,54870000.0
2009-07-23 22:59:00,1.24115,1.24135,1.24115,1.24135,168290000.0
2009-07-23 23:00:00,1.24115,1.24115,1.24115,1.24115,338910000.0
2009-07-23 23:01:00,1.24115,1.24125,1.24115,1.24125,215520000.0
2009-07-23 23:02:00,1.2417,1.24195,1.2417,1.24195,7000000.0
2009-07-23 23:03:00,1.24145,1.24145,1.24115,1.24115,65140000.0
2009-07-23 23:04:00,1.24115,1.2424,1.24115,1.24235,142210000.0
2009-07-23 23:05:00,1.24265,1.24265,1.24245,1.2426,15200000.0
2009-07-23 23:06:00,1.24275,1.24275,1.24225,1.2423,40000000.0
2009-07-23 23:07:00,1.2422,1.24245,1.242,1.2422,33000000.0
2009-07-23 23:08:00,1.24235,1.24265,1.2423,1.2423,26000000.0
2009-07-23 23:09:00,1.2422,1.24225,1.2422,1.24225,12800000.0
2009-07-23 23:10:00,1.24225,1.2429,1.24225,1.2425,31800000.0
2009-07-23 23:11:00,1.24245,1.24255,1.24245,1.24255,38200000.0
2009-07-23 23:13:00,1.24245,1.24255,1.24185,1.24185,31200000.0
2009-07-23 23:14:00,1.2412,1.2413,1.2412,1.2413,10200000.0
2009-07-23 23:15:00,1.2416,1.2417,1.2413,1.24155,54800000.0
2009-07-23 23:16:00,1.24155,1.24155,1.24155,1.24155,142400000.0
2009-07-23 23:17:00,1.2417,1.24265,1.24145,1.24145,317200000.0
2009-07-23 23:18:00,1.24165,1.2424,1.24165,1.24235,94400000.0
2009-07-23 23:19:00,1.24245,1.24245,1.2417,1.2417,22400000.0
2009-07-23 23:20:00,1.24185,1.242,1.24135,1.24165,47200000.0
2009-07-23 23:21:00,1.2416,1.24195,1.2416,1.24195,27000000.0
2009-07-23 23:22:00,1.2418,1.2418,1.2418,1.2418,3200000.0
2009-07-23 23:23:00,1.2418,1.2418,1.2418,1.2418,6400000.0
2009-07-23 23:24:00,1.2422,1.2427,1.2422,1.2427,13000000.0
2009-07-23 23:25:00,1.2427,1.2427,1.24215,1.24215,20400000.0
2009-07-23 23:26:00,1.24145,1.24145,1.24145,1.24145,33800000.0
2009-07-23 23:27:00,1.24168,1.2417,1.24149,1.2417,33800000.0
2009-07-23 23:28:00,1.24225,1.2423,1.24225,1.24225,21000000.0
2009-07-23 23:29:00,1.2422,1.2422,1.2422,1.2422,13800000.0
2009-07-23 23:30:00,1.2422,1.2422,1.2422,1.2422,16600000.0
2009-07-23 23:31:00,1.2423,1.2423,1.2417,1.24185,76000000.0
2009-07-23 23:32:00,1.2421,1.2423,1.2421,1.24225,30200000.0
2009-07-23 23:33:00,1.24225,1.24225,1.24225,1.24225,3200000.0
2009-07-23 23:34:00,1.241,1.24107,1.241,1.24107,21400000.0
2009-07-23 23:35:00,1.24235,1.24245,1.24225,1.2423,21400000.0
2009-07-23 23:36:00,1.24195,1.24202,1.24182,1.242,45600000.0
2009-07-23 23:38:00,1.2424,1.2424,1.2423,1.2424,52800000.0
2009-07-23 23:39:00,1.2422,1.2424,1.2422,1.2424,24000000.0
2009-07-23 23:40:00,1.24245,1.24245,1.24245,1.24245,3200000.0
2009-07-23 23:43:00,1.2425,1.2425,1.2425,1.2425,7600000.0
2009-07-23 23:44:00,1.2424,1.2426,1.2423,1.2423,112800000.0
2009-07-23 23:45:00,1.24235,1.24235,1.24175,1.2419,61400000.0
2009-07-23 23:46:00,1.2419,1.2419,1.24115,1.24155,73370000.0
2009-07-23 23:47:00,1.24155,1.2428,1.24155,1.2428,90800000.0
2009-07-23 23:48:00,1.2428,1.2428,1.2428,1.2428,11800000.0
2009-07-23 23:49:00,1.2428,1.2428,1.24255,1.2426,29600000.0
2009-07-23 23:50:00,1.2426,1.2426,1.2425,1.2425,17600000.0
2009-07-23 23:51:00,1.24165,1.2421,1.24165,1.2421,83600000.0
2009-07-23 23:52:00,1.2421,1.24225,1.24155,1.24155,52800000.0
2009-07-23 23:53:00,1.2417,1.24195,1.2417,1.24195,16600000.0
2009-07-23 23:54:00,1.24195,1.2423,1.24195,1.2423,5800000.0
2009-07-23 23:55:00,1.2423,1.2423,1.24205,1.2423,7800000.0
2009-07-23 23:56:00,1.2421,1.24215,1.2421,1.24215,4000000.0
2009-07-23 23:57:00,1.2421,1.2421,1.2421,1.2421,11400000.0
2009-07-23 23:58:00,1.2421,1.24255,1.24205,1.24255,48600000.0
2009-07-23 23:59:00,1.24265,1.24265,1.2425,1.2425,67400000.0
2009-07-24 00:00:00,1.24255,1.24275,1.24255,1.24275,66000000.0
2009-07-24 00:01:00,1.2425,1.24255,1.2424,1.24255,73400000.0
2009-07-24 00:02:00,1.24265,1.24265,1.2423,1.2424,110200000.0
2009-07-24 00:03:00,1.2424,1.2426,1.2424,1.2426,7600000.0
2009-07-24 00:04:00,1.2425,1.2427,1.2424,1.2424,77800000.0
2009-07-24 00:05:00,1.2425,1.243,1.2425,1.24255,28200000.0
2009-07-24 00:06:00,1.24265,1.2431,1.24195,1.2424,29400000.0
2009-07-24 00:07:00,1.24235,1.2428,1.242,1.2428,389800000.0
2009-07-24 00:08:00,1.24235,1.24285,1.24175,1.2422,133000000.0
2009-07-24 00:09:00,1.2422,1.24255,1.2422,1.2424,101200000.0
2009-07-24 00:10:00,1.24245,1.24255,1.24245,1.24255,66400000.0
2009-07-24 00:11:00,1.2427,1.2427,1.2427,1.2427,1000000.0
2009-07-24 00:12:00,1.2426,1.2426,1.2426,1.2426,11800000.0
2009-07-24 00:13:00,1.2427,1.2427,1.2425,1.2427,14400000.0
2009-07-24 00:14:00,1.2427,1.24285,1.2427,1.24275,28600000.0
2009-07-24 00:15:00,1.24245,1.24255,1.24235,1.24235,36400000.0
2009-07-24 00:16:00,1.2423,1.24255,1.2423,1.24255,17400000.0
2009-07-24 00:17:00,1.2425,1.2425,1.24225,1.24235,55200000.0
2009-07-24 00:18:00,1.24225,1.2423,1.2422,1.24225,30600000.0
2009-07-24 00:19:00,1.2423,1.24235,1.2423,1.24235,18200000.0
2009-07-24 00:20:00,1.24225,1.2425,1.24225,1.2423,15400000.0
2009-07-24 00:21:00,1.24235,1.24235,1.24215,1.24215,7200000.0
2009-07-24 00:22:00,1.2422,1.2422,1.2422,1.2422,31600000.0
2009-07-24 00:23:00,1.24225,1.24225,1.24225,1.24225,14000000.0
2009-07-24 00:24:00,1.24146,1.24148,1.24146,1.24148,57800000.0
2009-07-24 00:25:00,1.24225,1.2425,1.24225,1.2425,57800000.0
2009-07-24 00:26:00,1.24255,1.24285,1.24255,1.24285,11600000.0
2009-07-24 00:27:00,1.2427,1.2429,1.2427,1.24275,67400000.0
2009-07-24 00:28:00,1.24275,1.24355,1.24275,1.2435,213600000.0
2009-07-24 00:29:00,1.24315,1.24315,1.2426,1.2427,89200000.0
2009-07-24 00:30:00,1.24275,1.243,1.24275,1.243,29000000.0
2009-07-24 00:31:00,1.2427,1.2433,1.2427,1.2432,129600000.0
2009-07-24 00:32:00,1.24315,1.24315,1.24315,1.24315,6400000.0
2009-07-24 00:33:00,1.2431,1.2432,1.2431,1.2432,11400000.0
2009-07-24 00:34:00,1.24325,1.24325,1.24315,1.24315,65200000.0
2009-07-24 00:35:00,1.24315,1.24325,1.24255,1.24275,182600000.0
2009-07-24 00:36:00,1.2427,1.24305,1.24255,1.2429,133800000.0
2009-07-24 00:37:00,1.24285,1.2429,1.24205,1.24235,147800000.0
2009-07-24 00:38:00,1.2425,1.2425,1.2416,1.24195,222599999.0
2009-07-24 00:39:00,1.2421,1.2422,1.24195,1.24205,151600000.0
2009-07-24 00:40:00,1.24205,1.24235,1.2415,1.2419,192000000.0
2009-07-24 00:41:00,1.24115,1.2422,1.24115,1.2422,51430000.0
2009-07-24 00:42:00,1.24225,1.24225,1.2418,1.2419,41200000.0
2009-07-24 00:43:00,1.24195,1.24205,1.2418,1.2418,191000000.0
2009-07-24 00:44:00,1.2419,1.24225,1.2419,1.2421,87600000.0
2009-07-24 00:45:00,1.2421,1.2423,1.2421,1.2423,51000000.0
2009-07-24 00:46:00,1.2422,1.2426,1.24165,1.24245,84400000.0
2009-07-24 00:47:00,1.24255,1.24255,1.24205,1.2424,38200000.0
2009-07-24 00:48:00,1.24235,1.2425,1.24235,1.24245,22800000.0
2009-07-24 00:50:00,1.24225,1.2427,1.2422,1.2422,67200000.0
2009-07-24 00:51:00,1.24235,1.2424,1.24155,1.2417,90400000.0
2009-07-24 00:52:00,1.2417,1.2417,1.2416,1.2416,7600000.0
2009-07-24 00:53:00,1.24165,1.24175,1.24165,1.2417,26600000.0
2009-07-24 00:54:00,1.2417,1.24175,1.24115,1.24125,130630000.0
2009-07-24 00:55:00,1.2415,1.2424,1.2415,1.24155,63200000.0
2009-07-24 00:56:00,1.24155,1.24185,1.24155,1.24185,57000000.0
2009-07-24 00:57:00,1.24185,1.2419,1.24185,1.2419,19000000.0
2009-07-24 00:58:00,1.2419,1.2427,1.2419,1.24235,102600000.0
2009-07-24 00:59:00,1.2423,1.2424,1.2423,1.2424,34600000.0
2009-07-24 01:00:00,1.2424,1.24305,1.2424,1.2429,118000000.0
2009-07-24 01:01:00,1.243,1.2431,1.24285,1.2429,38400000.0
2009-07-24 01:02:00,1.24295,1.24305,1.24265,1.2427,49400000.0
2009-07-24 01:03:00,1.24275,1.24275,1.24275,1.24275,7800000.0
2009-07-24 01:04:00,1.24275,1.24285,1.24265,1.24265,19400000.0
2009-07-24 01:05:00,1.24265,1.24285,1.2426,1.2428,33400000.0
2009-07-24 01:06:00,1.2428,1.2429,1.24265,1.2429,91000000.0
2009-07-24 01:07:00,1.24285,1.24295,1.24285,1.24295,12800000.0
2009-07-24 01:08:00,1.24295,1.2432,1.24285,1.2429,52000000.0
2009-07-24 01:09:00,1.2429,1.2429,1.2429,1.2429,3800000.0
2009-07-24 01:10:00,1.243,1.243,1.24295,1.24295,4800000.0
2009-07-24 01:11:00,1.24305,1.24305,1.2429,1.24305,22800000.0
2009-07-24 01:12:00,1.2429,1.24295,1.2429,1.24295,11400000.0
2009-07-24 01:13:00,1.24305,1.24305,1.24305,1.24305,3800000.0
2009-07-24 01:14:00,1.243,1.243,1.243,1.243,3800000.0
2009-07-24 01:15:00,1.2431,1.2431,1.24305,1.24305,11400000.0
2009-07-24 01:16:00,1.24305,1.24305,1.24295,1.24295,7600000.0
2009-07-24 01:17:00,1.243,1.2432,1.2429,1.2432,64600000.0
2009-07-24 01:18:00,1.2431,1.2431,1.243,1.243,19000000.0
2009-07-24 01:19:00,1.243,1.243,1.24295,1.24295,11400000.0
2009-07-24 01:20:00,1.243,1.243,1.24295,1.243,15200000.0
2009-07-24 01:21:00,1.24178,1.24178,1.24167,1.24167,22800000.0
2009-07-24 01:22:00,1.243,1.243,1.2428,1.24285,22800000.0
2009-07-24 01:23:00,1.243,1.2434,1.24285,1.2433,61200000.0
2009-07-24 01:24:00,1.2428,1.24315,1.2426,1.24315,49400000.0
2009-07-24 01:25:00,1.24295,1.2433,1.24265,1.243,114000000.0
2009-07-24 01:26:00,1.24315,1.2436,1.24315,1.2436,74500000.0
2009-07-24 01:27:00,1.2435,1.2436,1.24287,1.2436,10000000.0
2009-07-24 01:28:00,1.2436,1.2436,1.2436,1.2436,7000000.0
2009-07-24 01:29:00,1.2438,1.24385,1.2431,1.24335,30000000.0
2009-07-24 01:30:00,1.24335,1.24345,1.24325,1.24325,15200000.0
2009-07-24 01:31:00,1.24335,1.2437,1.24335,1.2437,63000000.0
2009-07-24 01:32:00,1.2437,1.2437,1.2437,1.2437,3000000.0
2009-07-24 01:33:00,1.2426,1.24275,1.2426,1.2427,19800000.0
2009-07-24 01:34:00,1.2427,1.24285,1.2427,1.24285,19400000.0
2009-07-24 01:35:00,1.2428,1.243,1.2428,1.243,133000000.0
2009-07-24 01:36:00,1.243,1.243,1.24285,1.24285,88800000.0
2009-07-24 01:37:00,1.24275,1.24335,1.24275,1.24335,64600000.0
2009-07-24 01:38:00,1.2433,1.24335,1.2433,1.24335,13400000.0
2009-07-24 01:39:00,1.24335,1.2437,1.24335,1.2437,18400000.0
2009-07-24 01:40:00,1.2437,1.2437,1.2437,1.2437,1000000.0
2009-07-24 01:41:00,1.2437,1.2437,1.243,1.24335,70400000.0
2009-07-24 01:42:00,1.24325,1.24325,1.24315,1.24315,7600000.0
2009-07-24 01:43:00,1.24325,1.24325,1.24315,1.24325,30400000.0
2009-07-24 01:44:00,1.24325,1.24345,1.2431,1.2432,52600000.0
2009-07-24 01:45:00,1.2432,1.2434,1.24305,1.2433,51600000.0
2009-07-24 01:46:00,1.2433,1.2433,1.24275,1.24285,85800000.0
2009-07-24 01:47:00,1.2429,1.2429,1.2419,1.2421,126600001.0
2009-07-24 01:48:00,1.2421,1.243,1.24205,1.243,160800000.0
2009-07-24 01:49:00,1.243,1.24315,1.2427,1.24285,255000000.0
2009-07-24 01:50:00,1.2429,1.243,1.24285,1.243,71600000.0
2009-07-24 01:51:00,1.243,1.24315,1.2427,1.2427,71800000.0
2009-07-24 01:52:00,1.24275,1.24345,1.24275,1.2433,141600000.0
2009-07-24 01:53:00,1.2431,1.2432,1.2427,1.24275,83800000.0
2009-07-24 01:54:00,1.2431,1.24315,1.24265,1.24315,104200001.0
2009-07-24 01:55:00,1.24315,1.24315,1.2427,1.2428,86800000.0
2009-07-24 01:56:00,1.2428,1.2432,1.2427,1.2432,108000000.0
2009-07-24 01:57:00,1.2432,1.2432,1.2425,1.2425,132600000.0
2009-07-24 01:58:00,1.2426,1.2431,1.2426,1.2431,107600000.0
2009-07-24 01:59:00,1.2431,1.24315,1.24295,1.243,56800000.0
2009-07-24 02:00:00,1.24295,1.24315,1.24295,1.24305,65200000.0
2009-07-24 02:01:00,1.24305,1.24315,1.24275,1.2429,49800000.0
2009-07-24 02:02:00,1.24285,1.2431,1.24285,1.24305,68800000.0
2009-07-24 02:03:00,1.24305,1.24315,1.2426,1.243,20800000.0
2009-07-24 02:04:00,1.24295,1.2431,1.24255,1.24275,161200000.0
2009-07-24 02:05:00,1.24275,1.24295,1.24165,1.2427,284600000.0
2009-07-24 02:06:00,1.2427,1.2427,1.2427,1.2427,23000000.0
2009-07-24 02:07:00,1.2427,1.24275,1.2427,1.2427,40800000.0
2009-07-24 02:08:00,1.2427,1.24315,1.2427,1.24295,126400000.0
2009-07-24 02:09:00,1.243,1.2431,1.2423,1.24245,90200000.0
2009-07-24 02:10:00,1.24245,1.24245,1.24225,1.2423,64600000.0
2009-07-24 02:11:00,1.24225,1.2423,1.24185,1.24225,78400000.0
2009-07-24 02:12:00,1.24255,1.2426,1.24225,1.2425,66600000.0
2009-07-24 02:13:00,1.2425,1.2425,1.24205,1.24205,115600000.0
2009-07-24 02:14:00,1.242,1.24225,1.2416,1.2421,147000000.0
2009-07-24 02:15:00,1.2421,1.24235,1.2421,1.2423,53000000.0
2009-07-24 02:16:00,1.2423,1.2426,1.24215,1.2425,101000000.0
2009-07-24 02:17:00,1.24245,1.2426,1.24245,1.2425,96400000.0
2009-07-24 02:18:00,1.24235,1.24285,1.24235,1.2428,96200000.0
2009-07-24 02:19:00,1.2428,1.24325,1.242,1.242,190800000.0
2009-07-24 02:20:00,1.2424,1.2427,1.24185,1.2425,206600000.0
2009-07-24 02:21:00,1.2425,1.24275,1.24225,1.2424,120000000.0
2009-07-24 02:22:00,1.2425,1.2426,1.2425,1.2426,18800000.0
2009-07-24 02:23:00,1.2427,1.24275,1.2425,1.2425,149800000.0
2009-07-24 02:24:00,1.2425,1.2426,1.2425,1.2425,73000000.0
2009-07-24 02:25:00,1.2425,1.2425,1.2425,1.2425,33600000.0
2009-07-24 02:26:00,1.2425,1.2425,1.2425,1.2425,4800000.0
2009-07-24 02:27:00,1.2425,1.2425,1.2425,1.2425,1600000.0
2009-07-24 02:28:00,1.2425,1.2425,1.2425,1.2425,6400000.0
2009-07-24 02:29:00,1.2425,1.24255,1.2425,1.2425,25800000.0
2009-07-24 02:30:00,1.24265,1.24265,1.24255,1.2426,14800000.0
2009-07-24 02:31:00,1.2426,1.2426,1.24232,1.2426,10000000.0
2009-07-24 02:32:00,1.2426,1.2426,1.2422,1.2426,13100000.0
2009-07-24 02:33:00,1.2426,1.2426,1.2416,1.2419,44800000.0
2009-07-24 02:34:00,1.2419,1.2423,1.24155,1.24195,105200000.0
2009-07-24 02:35:00,1.2419,1.24205,1.24155,1.24175,244800000.0
2009-07-24 02:36:00,1.24185,1.24225,1.2418,1.24225,168200000.0
2009-07-24 02:37:00,1.2423,1.2424,1.2423,1.2423,43400000.0
2009-07-24 02:38:00,1.2423,1.24235,1.2421,1.2421,61200000.0
2009-07-24 02:39:00,1.24188,1.24201,1.24187,1.24198,8000000.0
2009-07-24 02:40:00,1.24215,1.2422,1.24195,1.2421,102600000.0
2009-07-24 02:41:00,1.24205,1.24215,1.2414,1.24215,125400000.0
2009-07-24 02:42:00,1.24195,1.242,1.24195,1.242,7600000.0
2009-07-24 02:43:00,1.242,1.24215,1.24165,1.2421,118200000.0
2009-07-24 02:44:00,1.242,1.24245,1.24125,1.24165,315200000.0
2009-07-24 02:45:00,1.2415,1.24235,1.2415,1.24225,212400000.0
2009-07-24 02:46:00,1.24225,1.2423,1.242,1.24225,65600000.0
2009-07-24 02:47:00,1.2423,1.2424,1.2421,1.2421,70400000.0
2009-07-24 02:48:00,1.24215,1.24225,1.24195,1.24215,127600000.0
2009-07-24 02:49:00,1.2421,1.24215,1.242,1.24215,68600000.0
2009-07-24 02:50:00,1.2421,1.24255,1.2419,1.24255,126800000.0
2009-07-24 02:51:00,1.24255,1.2426,1.24195,1.24215,205400000.0
2009-07-24 02:52:00,1.24215,1.2428,1.2421,1.2428,133400000.0
2009-07-24 02:53:00,1.24255,1.24275,1.24235,1.2427,64600000.0
2009-07-24 02:54:00,1.2427,1.24285,1.2427,1.2427,57200000.0
2009-07-24 02:55:00,1.2427,1.2429,1.2427,1.2428,65600000.0
2009-07-24 02:56:00,1.2428,1.2428,1.24208,1.2428,19400000.0
2009-07-24 02:57:00,1.2428,1.2428,1.2422,1.2428,24000000.0
2009-07-24 02:58:00,1.2428,1.2428,1.24195,1.2424,35800000.0
2009-07-24 02:59:00,1.2424,1.2429,1.2424,1.2427,105600000.0
2009-07-24 03:00:00,1.2427,1.2427,1.242,1.242,20800000.0
2009-07-24 03:01:00,1.24215,1.24215,1.2421,1.24215,23000000.0
2009-07-24 03:02:00,1.2421,1.2424,1.24145,1.2423,183800000.0
2009-07-24 03:03:00,1.2423,1.2423,1.2423,1.2423,27000000.0
2009-07-24 03:04:00,1.2423,1.2423,1.2423,1.2423,45400000.0
2009-07-24 03:05:00,1.2423,1.2423,1.2423,1.2423,11000000.0
2009-07-24 03:06:00,1.2423,1.2423,1.2423,1.2423,37000000.0
2009-07-24 03:07:00,1.2423,1.243,1.24182,1.24285,169600000.0
2009-07-24 03:08:00,1.24285,1.24305,1.2422,1.24225,308600000.0
2009-07-24 03:09:00,1.2423,1.24245,1.2421,1.2421,148800000.0
2009-07-24 03:10:00,1.242,1.2422,1.24135,1.2421,183600000.0
2009-07-24 03:11:00,1.2421,1.2422,1.24195,1.2422,19800000.0
2009-07-24 03:12:00,1.24225,1.24245,1.24225,1.24225,95600000.0
2009-07-24 03:13:00,1.24225,1.2426,1.2421,1.2426,79000000.0
2009-07-24 03:14:00,1.2426,1.2426,1.24215,1.24235,36200000.0
2009-07-24 03:15:00,1.2425,1.24265,1.2422,1.2422,59000000.0
2009-07-24 03:16:00,1.2422,1.2422,1.24185,1.2422,102200000.0
2009-07-24 03:17:00,1.2422,1.2422,1.24185,1.2421,95600000.0
2009-07-24 03:18:00,1.24215,1.24225,1.242,1.24215,115200000.0
2009-07-24 03:19:00,1.2421,1.24245,1.24195,1.2423,87600000.0
2009-07-24 03:20:00,1.2423,1.2426,1.2421,1.24215,149400000.0
2009-07-24 03:21:00,1.24205,1.24215,1.24205,1.24215,39000000.0
2009-07-24 03:22:00,1.24225,1.2423,1.24225,1.2423,9600000.0
2009-07-24 03:23:00,1.2423,1.24255,1.2419,1.2421,174400000.0
2009-07-24 03:24:00,1.2421,1.2423,1.2417,1.24175,61800000.0
2009-07-24 03:25:00,1.24175,1.2419,1.24175,1.2419,52400000.0
2009-07-24 03:26:00,1.24195,1.24195,1.24175,1.24195,86800000.0
2009-07-24 03:27:00,1.24175,1.2428,1.24175,1.2424,124400000.0
2009-07-24 03:28:00,1.24245,1.2427,1.24175,1.24255,147600000.0
2009-07-24 03:29:00,1.24255,1.2427,1.24235,1.2427,51000000.0
2009-07-24 03:30:00,1.24285,1.24285,1.24265,1.2427,57200000.0
2009-07-24 03:31:00,1.2427,1.2427,1.2427,1.2427,4000000.0
2009-07-24 03:32:00,1.2427,1.2427,1.2427,1.2427,6000000.0
2009-07-24 03:33:00,1.2427,1.2428,1.24265,1.2427,89600000.0
2009-07-24 03:34:00,1.2427,1.2427,1.2426,1.2427,30400000.0
2009-07-24 03:35:00,1.2427,1.2427,1.2427,1.2427,60800000.0
2009-07-24 03:36:00,1.2427,1.2427,1.2427,1.2427,24800000.0
2009-07-24 03:37:00,1.2427,1.2427,1.2427,1.2427,25000000.0
2009-07-24 03:38:00,1.2427,1.2427,1.24215,1.24225,82000000.0
2009-07-24 03:39:00,1.2424,1.24255,1.2424,1.24255,12800000.0
2009-07-24 03:40:00,1.24255,1.24255,1.2421,1.24235,124200000.0
2009-07-24 03:41:00,1.24235,1.2426,1.2423,1.2426,74600000.0
2009-07-24 03:42:00,1.24124,1.24132,1.24115,1.24129,3200000.0
2009-07-24 03:43:00,1.2427,1.2427,1.2427,1.2427,3200000.0
2009-07-24 03:44:00,1.2426,1.2428,1.2426,1.2428,41600000.0
2009-07-24 03:45:00,1.2428,1.2429,1.2428,1.2429,16600000.0
2009-07-24 03:46:00,1.2429,1.2429,1.2429,1.2429,3000000.0
2009-07-24 03:47:00,1.2429,1.24295,1.2428,1.2429,16400000.0
2009-07-24 03:48:00,1.24295,1.2432,1.2429,1.2432,28400000.0
2009-07-24 03:49:00,1.2432,1.2432,1.24155,1.2425,98400000.0
2009-07-24 03:50:00,1.2425,1.2426,1.2425,1.2426,39800000.0
2009-07-24 03:51:00,1.2426,1.2426,1.2426,1.2426,14000000.0
2009-07-24 03:52:00,1.2426,1.2427,1.2426,1.2427,13000000.0
2009-07-24 03:53:00,1.2428,1.2431,1.24275,1.2431,60000000.0
2009-07-24 03:54:00,1.2432,1.2433,1.2429,1.2429,13600000.0
2009-07-24 03:55:00,1.2433,1.2435,1.24287,1.2435,61200000.0
2009-07-24 03:56:00,1.2435,1.2435,1.24265,1.24265,9000000.0
2009-07-24 03:57:00,1.2423,1.24235,1.24195,1.24235,100200000.0
2009-07-24 03:58:00,1.24245,1.243,1.24245,1.2429,50600000.0
2009-07-24 03:59:00,1.2429,1.24305,1.24285,1.24295,17000000.0
2009-07-24 04:00:00,1.24295,1.2431,1.2429,1.24295,30000000.0
2009-07-24 04:01:00,1.2429,1.2429,1.24285,1.24285,7800000.0
2009-07-24 04:02:00,1.24285,1.24285,1.24285,1.24285,7800000.0
2009-07-24 04:03:00,1.2429,1.2429,1.24285,1.24285,19400000.0
2009-07-24 04:04:00,1.2429,1.2429,1.2429,1.2429,4800000.0
2009-07-24 04:05:00,1.2429,1.2431,1.2429,1.2431,44600000.0
2009-07-24 04:06:00,1.2431,1.24335,1.2431,1.24325,81600000.0
2009-07-24 04:07:00,1.24325,1.2434,1.24285,1.243,80000000.0
2009-07-24 04:08:00,1.243,1.2434,1.2429,1.2432,142600000.0
2009-07-24 04:09:00,1.2433,1.2433,1.24325,1.24325,32400000.0
2009-07-24 04:10:00,1.24315,1.24315,1.24305,1.24315,33800000.0
2009-07-24 04:11:00,1.24315,1.24315,1.24285,1.2429,81200000.0
2009-07-24 04:12:00,1.2429,1.2429,1.24285,1.2429,44800000.0
2009-07-24 04:13:00,1.24295,1.2433,1.24285,1.24305,103600000.0
2009-07-24 04:14:00,1.24305,1.2433,1.24275,1.24305,160800000.0
2009-07-24 04:15:00,1.2431,1.2448,1.2422,1.24285,281200000.0
2009-07-24 04:16:00,1.24285,1.24305,1.24265,1.24265,62400000.0
2009-07-24 04:17:00,1.2428,1.2435,1.2426,1.24335,263999999.0
2009-07-24 04:18:00,1.24335,1.24355,1.243,1.243,88000000.0
2009-07-24 04:19:00,1.2431,1.2437,1.24255,1.24345,257400000.0
2009-07-24 04:20:00,1.2436,1.2436,1.2434,1.24345,53600000.0
2009-07-24 04:21:00,1.24345,1.24345,1.2432,1.24345,28600000.0
2009-07-24 04:22:00,1.24345,1.2441,1.24305,1.2434,115000000.0
2009-07-24 04:23:00,1.2434,1.24375,1.2432,1.24345,103600000.0
2009-07-24 04:24:00,1.24335,1.2434,1.24335,1.24335,47800000.0
2009-07-24 04:25:00,1.2433,1.2436,1.24325,1.2435,45800000.0
2009-07-24 04:26:00,1.2435,1.2437,1.24325,1.24325,130600000.0
2009-07-24 04:27:00,1.2432,1.2434,1.24315,1.2434,66600000.0
2009-07-24 04:28:00,1.2434,1.2434,1.24335,1.24335,17800000.0
2009-07-24 04:29:00,1.24335,1.24345,1.24335,1.24345,50400000.0
2009-07-24 04:30:00,1.2434,1.2435,1.2434,1.24345,65200000.0
2009-07-24 04:31:00,1.2433,1.24355,1.24315,1.24325,164600000.0
2009-07-24 04:32:00,1.24325,1.2434,1.24325,1.2434,47800000.0
2009-07-24 04:33:00,1.24335,1.2434,1.2423,1.2432,44800000.0
2009-07-24 04:34:00,1.2433,1.2433,1.2433,1.2433,20000000.0
2009-07-24 04:35:00,1.2433,1.2436,1.2433,1.2436,24200000.0
2009-07-24 04:36:00,1.24375,1.2439,1.24345,1.24345,58000000.0
2009-07-24 04:37:00,1.24345,1.24345,1.24345,1.24345,11600000.0
2009-07-24 04:38:00,1.24345,1.2436,1.24345,1.24355,73600000.0
2009-07-24 04:39:00,1.2436,1.2437,1.2435,1.24355,133800000.0
2009-07-24 04:40:00,1.24355,1.2436,1.24355,1.24355,49600000.0
2009-07-24 04:41:00,1.24355,1.2437,1.24355,1.2437,11400000.0
2009-07-24 04:42:00,1.2435,1.2439,1.2435,1.2439,23800000.0
2009-07-24 04:43:00,1.2439,1.24395,1.2439,1.2439,45200000.0
2009-07-24 04:44:00,1.2439,1.244,1.24345,1.24345,119600000.0
2009-07-24 04:45:00,1.24345,1.244,1.24345,1.2438,53200000.0
2009-07-24 04:46:00,1.2436,1.24385,1.2436,1.24385,122800000.0
2009-07-24 04:47:00,1.24385,1.2439,1.24375,1.2439,110000000.0
2009-07-24 04:48:00,1.2439,1.2439,1.24345,1.2436,160800000.0
2009-07-24 04:49:00,1.2436,1.2438,1.24295,1.2438,61600000.0
2009-07-24 04:50:00,1.24395,1.24415,1.24375,1.24415,76400000.0
2009-07-24 04:51:00,1.2442,1.24425,1.2442,1.2442,15600000.0
2009-07-24 04:52:00,1.2442,1.2442,1.2442,1.2442,8000000.0
2009-07-24 04:53:00,1.2442,1.2442,1.2442,1.2442,12000000.0
2009-07-24 04:54:00,1.2442,1.2442,1.2442,1.2442,10000000.0
2009-07-24 04:55:00,1.2442,1.2442,1.2442,1.2442,13000000.0
2009-07-24 04:56:00,1.2435,1.2435,1.2434,1.2435,65000000.0
2009-07-24 04:57:00,1.2434,1.2434,1.24325,1.24325,62600000.0
2009-07-24 04:58:00,1.24315,1.2437,1.2429,1.2437,91800000.0
2009-07-24 04:59:00,1.2437,1.2438,1.2427,1.2429,98700000.0
2009-07-24 05:00:00,1.2429,1.2434,1.2426,1.24315,271600000.0
2009-07-24 05:01:00,1.24315,1.24345,1.24315,1.24345,74800000.0
2009-07-24 05:02:00,1.24325,1.24325,1.243,1.24315,46800000.0
2009-07-24 05:03:00,1.24315,1.2437,1.24315,1.2437,41800000.0
2009-07-24 05:04:00,1.2436,1.2436,1.243,1.2431,30200000.0
2009-07-24 05:05:00,1.2429,1.2433,1.24275,1.2429,66200000.0
2009-07-24 05:06:00,1.2429,1.2429,1.2429,1.2429,49600000.0
2009-07-24 05:07:00,1.2429,1.2429,1.2427,1.2429,77600000.0
2009-07-24 05:08:00,1.2427,1.24295,1.2427,1.24295,16800000.0
2009-07-24 05:09:00,1.24295,1.2431,1.2429,1.24305,23000000.0
2009-07-24 05:10:00,1.2429,1.2431,1.24265,1.2427,84600000.0
2009-07-24 05:11:00,1.24275,1.2435,1.24255,1.2435,61800000.0
2009-07-24 05:12:00,1.2435,1.2435,1.24293,1.2435,27000000.0
2009-07-24 05:13:00,1.2435,1.2435,1.2435,1.2435,15000000.0
2009-07-24 05:14:00,1.2435,1.2436,1.2435,1.2435,16200000.0
2009-07-24 05:15:00,1.2435,1.2435,1.2435,1.2435,22000000.0
2009-07-24 05:16:00,1.2435,1.2435,1.2435,1.2435,25000000.0
2009-07-24 05:17:00,1.2435,1.2435,1.2435,1.2435,25000000.0
2009-07-24 05:18:00,1.2435,1.2435,1.2435,1.2435,32000000.0
2009-07-24 05:19:00,1.2435,1.2435,1.24295,1.2434,31000000.0
2009-07-24 05:20:00,1.24265,1.24325,1.24265,1.24315,67600000.0
2009-07-24 05:21:00,1.2431,1.24325,1.24285,1.24285,25600000.0
2009-07-24 05:22:00,1.24265,1.24305,1.24265,1.24305,18800000.0
2009-07-24 05:23:00,1.2429,1.24325,1.2429,1.24305,53800000.0
2009-07-24 05:24:00,1.2431,1.2431,1.243,1.243,20400000.0
2009-07-24 05:25:00,1.2429,1.24315,1.24265,1.24265,48200000.0
2009-07-24 05:26:00,1.2427,1.2429,1.24265,1.2427,49200000.0
2009-07-24 05:27:00,1.2425,1.2425,1.2425,1.2425,33600000.0
2009-07-24 05:28:00,1.2426,1.2428,1.2424,1.24265,65600000.0
2009-07-24 05:29:00,1.24265,1.24275,1.24255,1.24255,81800000.0
2009-07-24 05:30:00,1.24265,1.24285,1.2425,1.2426,131000000.0
2009-07-24 05:31:00,1.2426,1.2426,1.2425,1.2425,40000000.0
2009-07-24 05:32:00,1.2425,1.2425,1.2424,1.2425,37000000.0
2009-07-24 05:33:00,1.24245,1.24265,1.24245,1.24265,40600000.0
2009-07-24 05:34:00,1.2427,1.2427,1.2424,1.2424,145800000.0
2009-07-24 05:35:00,1.2424,1.2425,1.2424,1.2424,19200000.0
2009-07-24 05:36:00,1.2425,1.24255,1.2425,1.2425,25600000.0
2009-07-24 05:37:00,1.2425,1.2426,1.2424,1.2426,40400000.0
2009-07-24 05:38:00,1.2427,1.2427,1.2424,1.2427,27800000.0
2009-07-24 05:39:00,1.24295,1.24295,1.2426,1.24265,26000000.0
2009-07-24 05:40:00,1.24255,1.2428,1.2425,1.2428,82200000.0
2009-07-24 05:41:00,1.24295,1.24295,1.2426,1.2428,110400000.0
2009-07-24 05:42:00,1.2428,1.24325,1.2426,1.2432,157000000.0
2009-07-24 05:43:00,1.243,1.2434,1.243,1.2432,76000000.0
2009-07-24 05:44:00,1.2432,1.2432,1.24235,1.24305,24800000.0
2009-07-24 05:45:00,1.24283,1.2432,1.24245,1.2432,28600000.0
2009-07-24 05:46:00,1.2426,1.2432,1.24245,1.2432,25400000.0
2009-07-24 05:47:00,1.2432,1.2432,1.24235,1.24265,118000000.0
2009-07-24 05:48:00,1.24277,1.2432,1.24262,1.24277,8000000.0
2009-07-24 05:49:00,1.24277,1.2432,1.24277,1.2432,19000000.0
2009-07-24 05:50:00,1.2432,1.2432,1.24215,1.24265,86600000.0
2009-07-24 05:51:00,1.24295,1.24315,1.2428,1.243,71600000.0
2009-07-24 05:52:00,1.243,1.24325,1.2428,1.24295,140200000.0
2009-07-24 05:53:00,1.24295,1.2433,1.24285,1.2431,151400000.0
2009-07-24 05:54:00,1.2432,1.2435,1.24305,1.2431,68400000.0
2009-07-24 05:55:00,1.2427,1.24285,1.2426,1.2427,77800000.0
2009-07-24 05:56:00,1.2425,1.24295,1.2425,1.24275,96600000.0
2009-07-24 05:57:00,1.2431,1.24315,1.24265,1.24295,99800000.0
2009-07-24 05:58:00,1.24285,1.2433,1.24285,1.2432,34400000.0
2009-07-24 05:59:00,1.24295,1.243,1.24265,1.2428,46000000.0
2009-07-24 06:00:00,1.24285,1.24295,1.24255,1.24265,131200000.0
2009-07-24 06:01:00,1.24265,1.2432,1.2426,1.2431,85400000.0
2009-07-24 06:02:00,1.2431,1.2431,1.24245,1.24265,64000000.0
2009-07-24 06:03:00,1.24275,1.2428,1.2425,1.2426,81600000.0
2009-07-24 06:04:00,1.2426,1.2426,1.2425,1.24255,22400000.0
2009-07-24 06:05:00,1.24255,1.24265,1.24235,1.24265,46000000.0
2009-07-24 06:06:00,1.2428,1.24285,1.24265,1.2427,32000000.0
2009-07-24 06:07:00,1.2427,1.2428,1.2427,1.2428,6400000.0
2009-07-24 06:08:00,1.24285,1.24285,1.2426,1.24285,16600000.0
2009-07-24 06:09:00,1.24285,1.243,1.24275,1.24275,46600000.0
2009-07-24 06:10:00,1.2429,1.2429,1.2424,1.2425,74000000.0
2009-07-24 06:11:00,1.2425,1.2425,1.24225,1.24245,13400000.0
2009-07-24 06:12:00,1.2425,1.2425,1.2425,1.2425,9600000.0
2009-07-24 06:13:00,1.2423,1.24235,1.2423,1.24235,11200000.0
2009-07-24 06:14:00,1.24235,1.24245,1.24225,1.2423,48400000.0
2009-07-24 06:15:00,1.24245,1.24245,1.2421,1.2421,53600000.0
2009-07-24 06:16:00,1.2421,1.24235,1.24205,1.2421,108600000.0
2009-07-24 06:17:00,1.24215,1.24255,1.2421,1.24255,82600000.0
2009-07-24 06:18:00,1.24265,1.24265,1.24245,1.2425,25600000.0
2009-07-24 06:19:00,1.2421,1.2422,1.2421,1.2422,20400000.0
2009-07-24 06:20:00,1.2422,1.24255,1.24215,1.24255,121000000.0
2009-07-24 06:21:00,1.24255,1.2427,1.24255,1.24265,38400000.0
2009-07-24 06:22:00,1.24215,1.24275,1.2421,1.24245,90800000.0
2009-07-24 06:23:00,1.24245,1.2427,1.24205,1.2427,54200000.0
2009-07-24 06:24:00,1.24235,1.2426,1.24235,1.2426,28800000.0
2009-07-24 06:25:00,1.24225,1.2426,1.24225,1.2426,60000000.0
2009-07-24 06:26:00,1.2426,1.24275,1.242,1.24215,80600000.0
2009-07-24 06:27:00,1.24215,1.2424,1.24215,1.2424,16800000.0
2009-07-24 06:28:00,1.2424,1.2424,1.2424,1.2424,3000000.0
2009-07-24 06:29:00,1.2424,1.2424,1.2424,1.2424,1000000.0
2009-07-24 06:30:00,1.2424,1.2424,1.24215,1.2422,14600000.0
2009-07-24 06:31:00,1.2421,1.24215,1.2421,1.24215,70600000.0
2009-07-24 06:32:00,1.2424,1.2425,1.2424,1.2425,5000000.0
2009-07-24 06:33:00,1.2425,1.2425,1.24195,1.2425,9800000.0
2009-07-24 06:34:00,1.2425,1.2425,1.2425,1.2425,6000000.0
2009-07-24 06:35:00,1.2425,1.24255,1.2425,1.24255,5200000.0
2009-07-24 06:36:00,1.2427,1.24325,1.24245,1.24315,104800000.0
2009-07-24 06:37:00,1.24295,1.2432,1.24295,1.2432,19200000.0
2009-07-24 06:38:00,1.2432,1.2433,1.2428,1.24285,73800000.0
2009-07-24 06:39:00,1.2428,1.2431,1.2428,1.24305,41800000.0
2009-07-24 06:40:00,1.24305,1.2431,1.24285,1.243,38000000.0
2009-07-24 06:41:00,1.24295,1.24305,1.24265,1.24285,104400000.0
2009-07-24 06:42:00,1.2429,1.2429,1.24265,1.2427,23600000.0
2009-07-24 06:43:00,1.2422,1.2423,1.24215,1.2423,62800000.0
2009-07-24 06:44:00,1.2427,1.2427,1.2427,1.2427,15000000.0
2009-07-24 06:45:00,1.2427,1.2428,1.2427,1.2428,23000000.0
2009-07-24 06:46:00,1.2428,1.24285,1.24265,1.2427,49800000.0
2009-07-24 06:47:00,1.2427,1.2427,1.2427,1.2427,29000000.0
2009-07-24 06:48:00,1.24275,1.24295,1.24275,1.24295,67000000.0
2009-07-24 06:49:00,1.24295,1.24305,1.2428,1.2428,131000000.0
2009-07-24 06:50:00,1.24275,1.243,1.2427,1.24295,101200000.0
2009-07-24 06:51:00,1.24295,1.24295,1.24275,1.2429,73800000.0
2009-07-24 06:52:00,1.2429,1.243,1.24285,1.24285,74600000.0
2009-07-24 06:53:00,1.2429,1.243,1.2429,1.2429,34800000.0
2009-07-24 06:54:00,1.2429,1.2431,1.24265,1.2427,77200000.0
2009-07-24 06:55:00,1.2427,1.24275,1.2427,1.24275,23200000.0
2009-07-24 06:56:00,1.2427,1.2427,1.2427,1.2427,17000000.0
2009-07-24 06:57:00,1.2427,1.2427,1.2427,1.2427,6200000.0
2009-07-24 06:58:00,1.2427,1.2428,1.2427,1.2427,82000000.0
2009-07-24 06:59:00,1.2427,1.24285,1.2427,1.2427,81800000.0
2009-07-24 07:00:00,1.2427,1.24295,1.2427,1.2427,112000000.0
2009-07-24 07:01:00,1.2427,1.2427,1.2427,1.2427,7400000.0
2009-07-24 07:02:00,1.2427,1.2427,1.2427,1.2427,2000000.0
2009-07-24 07:03:00,1.2427,1.2427,1.2427,1.2427,34000000.0
2009-07-24 07:04:00,1.2427,1.2427,1.2427,1.2427,7000000.0
2009-07-24 07:05:00,1.2427,1.2427,1.2427,1.2427,1000000.0
2009-07-24 07:06:00,1.2428,1.2428,1.2428,1.2428,34000000.0
2009-07-24 07:07:00,1.2428,1.24295,1.2428,1.24295,24400000.0
2009-07-24 07:08:00,1.24295,1.24295,1.24275,1.24275,66600000.0
2009-07-24 07:09:00,1.2429,1.24315,1.2429,1.24295,51200000.0
2009-07-24 07:10:00,1.2428,1.24305,1.2428,1.24305,37400000.0
2009-07-24 07:11:00,1.24305,1.24315,1.24285,1.24315,101400000.0
2009-07-24 07:12:00,1.2429,1.2429,1.2429,1.2429,3200000.0
2009-07-24 07:13:00,1.2429,1.24315,1.2429,1.24315,60400000.0
2009-07-24 07:14:00,1.2427,1.2427,1.2427,1.2427,2000000.0
2009-07-24 07:15:00,1.2427,1.2427,1.24245,1.2425,20800000.0
2009-07-24 07:16:00,1.2424,1.2431,1.2424,1.2429,162400000.0
2009-07-24 07:17:00,1.243,1.24315,1.2427,1.2431,172800000.0
2009-07-24 07:18:00,1.2431,1.2431,1.2431,1.2431,34000000.0
2009-07-24 07:19:00,1.2431,1.2431,1.2431,1.2431,9000000.0
2009-07-24 07:20:00,1.2431,1.2431,1.2431,1.2431,12000000.0
2009-07-24 07:21:00,1.2431,1.2431,1.2431,1.2431,20000000.0
2009-07-24 07:22:00,1.2431,1.2431,1.2431,1.2431,3000000.0
2009-07-24 07:23:00,1.24213,1.24213,1.24213,1.24213,16000000.0
2009-07-24 07:24:00,1.2431,1.2432,1.2431,1.2432,16000000.0
2009-07-24 07:25:00,1.2432,1.2432,1.2432,1.2432,7000000.0
2009-07-24 07:26:00,1.2432,1.2432,1.2432,1.2432,10000000.0
2009-07-24 07:27:00,1.2432,1.2432,1.2432,1.2432,8000000.0
2009-07-24 07:28:00,1.2432,1.2432,1.2432,1.2432,8000000.0
2009-07-24 07:29:00,1.2433,1.2434,1.24325,1.2434,34800000.0
2009-07-24 07:30:00,1.2434,1.2437,1.2434,1.24355,144200000.0
2009-07-24 07:31:00,1.24335,1.24365,1.24335,1.24365,38400000.0
2009-07-24 07:32:00,1.2437,1.2437,1.2437,1.2437,10000000.0
2009-07-24 07:33:00,1.2437,1.2437,1.2437,1.2437,22000000.0
2009-07-24 07:34:00,1.2437,1.2437,1.2437,1.2437,6000000.0
2009-07-24 07:35:00,1.24315,1.2433,1.24315,1.2433,10200000.0
2009-07-24 07:36:00,1.24335,1.2436,1.24335,1.2436,27200000.0
2009-07-24 07:37:00,1.24375,1.2441,1.24345,1.24345,53400000.0
2009-07-24 07:38:00,1.24355,1.24395,1.24325,1.24325,147399999.0
2009-07-24 07:39:00,1.2433,1.24345,1.2432,1.24325,133600000.0
2009-07-24 07:40:00,1.2433,1.2433,1.24315,1.2433,54600000.0
2009-07-24 07:41:00,1.2433,1.2434,1.2432,1.2434,38200000.0
2009-07-24 07:42:00,1.24335,1.24335,1.24295,1.24305,66400000.0
2009-07-24 07:43:00,1.243,1.2432,1.2429,1.24305,100800000.0
2009-07-24 07:44:00,1.2431,1.2432,1.24295,1.243,116000000.0
2009-07-24 07:45:00,1.2431,1.24325,1.243,1.24325,86000000.0
2009-07-24 07:46:00,1.24325,1.24355,1.24325,1.2435,118800000.0
2009-07-24 07:47:00,1.2433,1.2433,1.2433,1.2433,11800000.0
2009-07-24 07:48:00,1.24345,1.24345,1.2433,1.2433,32200000.0
2009-07-24 07:49:00,1.2433,1.24385,1.2431,1.2433,126799999.0
2009-07-24 07:50:00,1.2433,1.24345,1.24325,1.24345,64000000.0
2009-07-24 07:51:00,1.2434,1.24365,1.24335,1.24335,63600000.0
2009-07-24 07:52:00,1.2433,1.2436,1.24325,1.2436,97400000.0
2009-07-24 07:53:00,1.24365,1.2437,1.24325,1.2434,110200000.0
2009-07-24 07:54:00,1.24335,1.2436,1.24335,1.2436,45800000.0
2009-07-24 07:55:00,1.2436,1.2436,1.2436,1.2436,4000000.0
2009-07-24 07:56:00,1.2436,1.2436,1.2436,1.2436,10000000.0
2009-07-24 07:57:00,1.2436,1.2436,1.2436,1.2436,5000000.0
2009-07-24 07:58:00,1.2436,1.2436,1.2436,1.2436,20000000.0
2009-07-24 07:59:00,1.2436,1.2438,1.2436,1.2438,13200000.0
2009-07-24 08:00:00,1.2438,1.2438,1.24355,1.2438,34000000.0
2009-07-24 08:01:00,1.2438,1.2438,1.24295,1.2431,100400000.0
2009-07-24 08:02:00,1.243,1.2433,1.2429,1.24305,247600000.0
2009-07-24 08:03:00,1.24305,1.2438,1.243,1.2438,127200000.0
2009-07-24 08:04:00,1.2438,1.2439,1.2438,1.2439,38600000.0
2009-07-24 08:05:00,1.2439,1.2439,1.2435,1.2439,24000000.0
2009-07-24 08:06:00,1.2439,1.24425,1.2439,1.24425,81600000.0
2009-07-24 08:07:00,1.2442,1.2448,1.24415,1.2443,57800000.0
2009-07-24 08:08:00,1.2443,1.2443,1.2443,1.2443,6000000.0
2009-07-24 08:09:00,1.2443,1.2443,1.2443,1.2443,14000000.0
2009-07-24 08:10:00,1.2443,1.2443,1.24335,1.2434,46200000.0
2009-07-24 08:11:00,1.2434,1.24355,1.2432,1.2433,139400000.0
2009-07-24 08:12:00,1.2433,1.24355,1.2433,1.2433,75800000.0
2009-07-24 08:13:00,1.2434,1.2437,1.24325,1.2437,98800000.0
2009-07-24 08:14:00,1.2437,1.2437,1.2433,1.2433,119400000.0
2009-07-24 08:15:00,1.2432,1.24375,1.2432,1.24335,103000000.0
2009-07-24 08:16:00,1.24335,1.24375,1.24315,1.24325,73800000.0
2009-07-24 08:17:00,1.2433,1.2435,1.2432,1.2435,108200000.0
2009-07-24 08:18:00,1.24355,1.244,1.24355,1.2438,66200000.0
2009-07-24 08:19:00,1.2438,1.2441,1.24375,1.2441,54200000.0
2009-07-24 08:20:00,1.2441,1.2442,1.24395,1.2442,35000000.0
2009-07-24 08:21:00,1.2442,1.2442,1.24325,1.244,56600000.0
2009-07-24 08:22:00,1.244,1.244,1.2432,1.2433,82800000.0
2009-07-24 08:23:00,1.2434,1.24385,1.2433,1.2437,128600000.0
2009-07-24 08:24:00,1.24385,1.24435,1.24375,1.24435,74000000.0
2009-07-24 08:25:00,1.2444,1.2444,1.2444,1.2444,10000000.0
2009-07-24 08:26:00,1.2444,1.2445,1.24385,1.2444,43000000.0
2009-07-24 08:27:00,1.2444,1.2444,1.24365,1.2438,48600000.0
2009-07-24 08:28:00,1.2438,1.2441,1.2438,1.2438,68800000.0
2009-07-24 08:29:00,1.24385,1.2443,1.2436,1.2443,64400000.0
2009-07-24 08:30:00,1.2433,1.24385,1.2433,1.2438,252200000.0
2009-07-24 08:31:00,1.2438,1.2439,1.2435,1.2436,186800000.0
2009-07-24 08:32:00,1.2436,1.2441,1.2436,1.244,57400000.0
2009-07-24 08:33:00,1.244,1.2443,1.244,1.2443,45200000.0
2009-07-24 08:34:00,1.2443,1.2443,1.24345,1.2439,43400000.0
2009-07-24 08:35:00,1.2439,1.2442,1.24385,1.2441,115600000.0
2009-07-24 08:36:00,1.2441,1.2443,1.2441,1.2443,44800000.0
2009-07-24 08:37:00,1.2443,1.2443,1.24385,1.2442,35000000.0
2009-07-24 08:38:00,1.24425,1.2443,1.2436,1.24365,130800000.0
2009-07-24 08:39:00,1.24365,1.2442,1.2436,1.2442,150600000.0
2009-07-24 08:40:00,1.2442,1.2442,1.2436,1.24405,196000000.0
2009-07-24 08:41:00,1.2439,1.24445,1.2439,1.24435,94000000.0
2009-07-24 08:42:00,1.24415,1.2444,1.24385,1.2444,127200000.0
2009-07-24 08:43:00,1.24405,1.24415,1.2438,1.244,216400000.0
2009-07-24 08:44:00,1.244,1.244,1.24325,1.2439,42000000.0
2009-07-24 08:45:00,1.2439,1.2439,1.2439,1.2439,13000000.0
2009-07-24 08:46:00,1.2439,1.2439,1.2439,1.2439,15000000.0
2009-07-24 08:47:00,1.2439,1.2439,1.2439,1.2439,18000000.0
2009-07-24 08:48:00,1.2439,1.2439,1.2439,1.2439,14000000.0
2009-07-24 08:49:00,1.2439,1.2439,1.2439,1.2439,15000000.0
2009-07-24 08:50:00,1.2439,1.2439,1.2439,1.2439,39000000.0
2009-07-24 08:51:00,1.2439,1.244,1.2434,1.2437,61400000.0
2009-07-24 08:52:00,1.2437,1.244,1.24335,1.2439,142600000.0
2009-07-24 08:53:00,1.2438,1.24395,1.2436,1.2437,92800000.0
2009-07-24 08:54:00,1.24375,1.24395,1.2437,1.24385,162800000.0
2009-07-24 08:55:00,1.2437,1.24405,1.2435,1.2436,240800000.0
2009-07-24 08:56:00,1.2435,1.2436,1.24325,1.2433,109000000.0
2009-07-24 08:57:00,1.2433,1.244,1.2432,1.2438,281000000.0
2009-07-24 08:58:00,1.24385,1.244,1.2431,1.24325,258000000.0
2009-07-24 08:59:00,1.2436,1.2437,1.24315,1.2436,122000000.0
2009-07-24 09:00:00,1.24355,1.24365,1.24325,1.24325,94400000.0
2009-07-24 09:01:00,1.2434,1.2437,1.2431,1.24355,297400000.0
2009-07-24 09:02:00,1.24345,1.24365,1.24305,1.2435,274200000.0
2009-07-24 09:03:00,1.2435,1.2438,1.24335,1.2435,99400000.0
2009-07-24 09:04:00,1.2435,1.2435,1.2431,1.24325,98200000.0
2009-07-24 09:05:00,1.24305,1.2432,1.24305,1.2431,73400000.0
2009-07-24 09:06:00,1.2431,1.2431,1.2429,1.243,100600000.0
2009-07-24 09:07:00,1.243,1.2435,1.2427,1.243,165400000.0
2009-07-24 09:08:00,1.24305,1.24335,1.24285,1.24305,180000000.0
2009-07-24 09:09:00,1.2431,1.24365,1.243,1.2434,197600000.0
2009-07-24 09:10:00,1.2434,1.24345,1.24285,1.243,306800000.0
2009-07-24 09:11:00,1.243,1.2431,1.2428,1.243,134800000.0
2009-07-24 09:12:00,1.243,1.243,1.2428,1.2428,114600000.0
2009-07-24 09:13:00,1.2428,1.2428,1.24165,1.24275,204600000.0
2009-07-24 09:14:00,1.24285,1.2431,1.2428,1.24295,163200000.0
2009-07-24 09:15:00,1.24305,1.2431,1.2421,1.2423,192799999.0
2009-07-24 09:16:00,1.2424,1.24265,1.2421,1.24235,125200000.0
2009-07-24 09:17:00,1.2425,1.2425,1.242,1.2423,104200000.0
2009-07-24 09:18:00,1.24225,1.2424,1.2419,1.24205,201200000.0
2009-07-24 09:19:00,1.24205,1.2426,1.242,1.24205,260400000.0
2009-07-24 09:20:00,1.24215,1.2425,1.2421,1.2424,128800000.0
2009-07-24 09:21:00,1.2424,1.24255,1.24235,1.24245,138200000.0
2009-07-24 09:22:00,1.24245,1.24245,1.242,1.24215,140400000.0
2009-07-24 09:23:00,1.2421,1.24245,1.24195,1.24205,126000000.0
2009-07-24 09:24:00,1.2421,1.24235,1.2419,1.242,102400000.0
2009-07-24 09:25:00,1.24205,1.2422,1.2419,1.24195,111800000.0
2009-07-24 09:26:00,1.24195,1.24255,1.24195,1.2423,156600000.0
2009-07-24 09:27:00,1.24235,1.24255,1.2423,1.2423,69600000.0
2009-07-24 09:28:00,1.2422,1.2426,1.2421,1.2426,402200000.0
2009-07-24 09:29:00,1.2426,1.2427,1.2423,1.24255,150000000.0
2009-07-24 09:30:00,1.2426,1.2428,1.2421,1.24255,83400000.0
2009-07-24 09:31:00,1.2426,1.24265,1.2421,1.2421,115600000.0
2009-07-24 09:32:00,1.2421,1.2423,1.2417,1.24205,226800000.0
2009-07-24 09:33:00,1.24205,1.2421,1.2418,1.2421,113200000.0
2009-07-24 09:34:00,1.242,1.2421,1.2419,1.242,124200000.0
2009-07-24 09:35:00,1.242,1.2421,1.24165,1.2417,125200000.0
2009-07-24 09:36:00,1.2417,1.24255,1.2417,1.24255,114000000.0
2009-07-24 09:37:00,1.24265,1.24275,1.2421,1.2423,87400000.0
2009-07-24 09:38:00,1.24245,1.24285,1.2421,1.24275,164400000.0
2009-07-24 09:39:00,1.24275,1.24275,1.2424,1.2424,94400000.0
2009-07-24 09:40:00,1.24235,1.24265,1.2422,1.24235,144400000.0
2009-07-24 09:41:00,1.2424,1.24295,1.24235,1.2426,121800000.0
2009-07-24 09:42:00,1.2427,1.24275,1.2424,1.2427,102000000.0
2009-07-24 09:43:00,1.2427,1.2427,1.2423,1.2426,168000000.0
2009-07-24 09:44:00,1.2425,1.2427,1.24235,1.2426,160600000.0
2009-07-24 09:45:00,1.2425,1.2429,1.2423,1.24235,279600000.0
2009-07-24 09:46:00,1.2424,1.24255,1.242,1.24225,139200000.0
2009-07-24 09:47:00,1.2423,1.24265,1.24205,1.2425,154000000.0
2009-07-24 09:48:00,1.24265,1.24265,1.24195,1.24235,231400000.0
2009-07-24 09:49:00,1.24235,1.2427,1.24215,1.2427,243200000.0
2009-07-24 09:50:00,1.2425,1.24265,1.2421,1.2421,90200000.0
2009-07-24 09:51:00,1.2421,1.24235,1.242,1.2422,119400000.0
2009-07-24 09:52:00,1.2421,1.2424,1.24205,1.24205,71800000.0
2009-07-24 09:53:00,1.2421,1.24275,1.2421,1.2426,104400000.0
2009-07-24 09:54:00,1.24265,1.2432,1.24265,1.2432,69800000.0
2009-07-24 09:55:00,1.2432,1.24335,1.24265,1.24305,155000000.0
2009-07-24 09:56:00,1.2432,1.24325,1.2425,1.24255,118200000.0
2009-07-24 09:57:00,1.24255,1.24285,1.24235,1.2428,138200000.0
2009-07-24 09:58:00,1.2428,1.24315,1.24265,1.24305,118400000.0
2009-07-24 09:59:00,1.243,1.24305,1.2424,1.24265,124600000.0
2009-07-24 10:00:00,1.24265,1.2435,1.2424,1.24325,330000001.0
2009-07-24 10:01:00,1.24335,1.2434,1.2428,1.24285,233600000.0
2009-07-24 10:02:00,1.24285,1.24315,1.2426,1.2429,238200000.0
2009-07-24 10:03:00,1.2429,1.24325,1.2427,1.2429,148400000.0
2009-07-24 10:04:00,1.24295,1.24295,1.24245,1.2426,201200000.0
2009-07-24 10:05:00,1.2425,1.2435,1.2425,1.24325,157000000.0
2009-07-24 10:06:00,1.24325,1.2436,1.2428,1.2428,247600000.0
2009-07-24 10:07:00,1.24285,1.24385,1.24285,1.2436,411400000.0
2009-07-24 10:08:00,1.24365,1.244,1.2435,1.24385,143600000.0
2009-07-24 10:09:00,1.2438,1.24435,1.24365,1.24395,144400000.0
2009-07-24 10:10:00,1.24395,1.2442,1.24365,1.2438,250000000.0
2009-07-24 10:11:00,1.2438,1.24385,1.24345,1.24355,183200000.0
2009-07-24 10:12:00,1.24355,1.24395,1.2435,1.2437,123200000.0
2009-07-24 10:13:00,1.24375,1.24435,1.2437,1.24395,233200000.0
2009-07-24 10:14:00,1.244,1.2444,1.24395,1.24435,194800000.0
2009-07-24 10:15:00,1.2444,1.2444,1.2439,1.244,218399999.0
2009-07-24 10:16:00,1.244,1.244,1.2436,1.24385,135600000.0
2009-07-24 10:17:00,1.24395,1.24415,1.2436,1.2441,283800000.0
2009-07-24 10:18:00,1.2441,1.24425,1.24335,1.2439,251000000.0
2009-07-24 10:19:00,1.24395,1.2442,1.2434,1.24345,185000000.0
2009-07-24 10:20:00,1.2435,1.24355,1.24325,1.2434,93200000.0
2009-07-24 10:21:00,1.2434,1.2434,1.2431,1.2432,65400000.0
2009-07-24 10:22:00,1.2432,1.24325,1.24205,1.24265,221200000.0
2009-07-24 10:23:00,1.24245,1.24295,1.24245,1.2426,216600000.0
2009-07-24 10:24:00,1.24255,1.2431,1.24245,1.24295,298800001.0
2009-07-24 10:25:00,1.24305,1.2437,1.24285,1.243,408200000.0
2009-07-24 10:26:00,1.2431,1.2433,1.2429,1.24315,261000000.0
2009-07-24 10:27:00,1.24315,1.24345,1.24265,1.24345,171600000.0
2009-07-24 10:28:00,1.2436,1.24375,1.2431,1.2434,265000001.0
2009-07-24 10:29:00,1.2434,1.24385,1.24315,1.2436,422599999.0
2009-07-24 10:30:00,1.24305,1.24395,1.24215,1.24395,473800000.0
2009-07-24 10:31:00,1.24385,1.24415,1.2435,1.24415,252200000.0
2009-07-24 10:32:00,1.24405,1.24425,1.2439,1.244,157400000.0
2009-07-24 10:33:00,1.244,1.24425,1.24375,1.2441,209600000.0
2009-07-24 10:34:00,1.2441,1.2441,1.24305,1.24305,259000000.0
2009-07-24 10:35:00,1.2431,1.2432,1.2426,1.24315,394600000.0
2009-07-24 10:36:00,1.2432,1.24365,1.24265,1.24285,239999999.0
2009-07-24 10:37:00,1.2428,1.24385,1.2427,1.2436,226000000.0
2009-07-24 10:38:00,1.24355,1.2439,1.24335,1.2434,196200000.0
2009-07-24 10:39:00,1.2435,1.24355,1.2423,1.2423,352400000.0
2009-07-24 10:40:00,1.24305,1.2436,1.24245,1.2429,481800000.0
2009-07-24 10:41:00,1.243,1.24315,1.2422,1.2427,312600000.0
2009-07-24 10:42:00,1.24275,1.2433,1.24275,1.24305,276400000.0
2009-07-24 10:43:00,1.24305,1.24345,1.243,1.24345,142600000.0
2009-07-24 10:44:00,1.24335,1.24335,1.24285,1.24295,133400001.0
2009-07-24 10:45:00,1.24275,1.24315,1.2427,1.2428,124800000.0
2009-07-24 10:46:00,1.24295,1.24315,1.242,1.24275,150800000.0
2009-07-24 10:47:00,1.2427,1.24305,1.2422,1.24285,186200000.0
2009-07-24 10:48:00,1.24285,1.2429,1.24215,1.2423,168600000.0
2009-07-24 10:49:00,1.2424,1.24245,1.24205,1.2423,238000000.0
2009-07-24 10:50:00,1.2422,1.2426,1.2418,1.24235,199800000.0
2009-07-24 10:51:00,1.24235,1.24235,1.24145,1.24175,186800000.0
2009-07-24 10:52:00,1.24175,1.24225,1.24165,1.24205,157800000.0
2009-07-24 10:53:00,1.2422,1.24225,1.2417,1.24185,136000000.0
2009-07-24 10:54:00,1.2419,1.2422,1.2415,1.2419,141600000.0
2009-07-24 10:55:00,1.2419,1.2422,1.24155,1.24155,142200000.0
2009-07-24 10:56:00,1.24155,1.24175,1.24145,1.24165,168600000.0
2009-07-24 10:57:00,1.2416,1.24195,1.2416,1.2419,154800000.0
2009-07-24 10:58:00,1.2419,1.24225,1.2418,1.24205,181200000.0
2009-07-24 10:59:00,1.24205,1.24255,1.24205,1.24225,99600000.0
2009-07-24 11:00:00,1.24235,1.24245,1.2422,1.24245,87600000.0
2009-07-24 11:01:00,1.24245,1.2425,1.24225,1.2425,95200000.0
2009-07-24 11:02:00,1.24265,1.24265,1.2422,1.24225,119400000.0
2009-07-24 11:03:00,1.24225,1.2423,1.242,1.24205,121800000.0
2009-07-24 11:04:00,1.24185,1.2425,1.2417,1.2423,91200000.0
2009-07-24 11:05:00,1.24215,1.2423,1.24215,1.2423,38200000.0
2009-07-24 11:06:00,1.2424,1.2425,1.24195,1.24195,214400000.0
2009-07-24 11:07:00,1.2421,1.2426,1.24175,1.24195,163600000.0
2009-07-24 11:08:00,1.24205,1.24275,1.2415,1.24225,227800000.0
2009-07-24 11:09:00,1.2424,1.24275,1.24175,1.2419,104000000.0
2009-07-24 11:10:00,1.24185,1.24205,1.2415,1.24175,125000000.0
2009-07-24 11:11:00,1.2419,1.24215,1.24145,1.2418,262200000.0
2009-07-24 11:12:00,1.2418,1.2419,1.2414,1.24175,100600000.0
2009-07-24 11:13:00,1.24185,1.24225,1.2416,1.24225,241200000.0
2009-07-24 11:14:00,1.24205,1.24265,1.24195,1.24265,236200000.0
2009-07-24 11:15:00,1.2426,1.2427,1.24225,1.24255,138200000.0
2009-07-24 11:16:00,1.24265,1.243,1.2424,1.24265,342200000.0
2009-07-24 11:17:00,1.2426,1.24275,1.2424,1.24275,83600000.0
2009-07-24 11:18:00,1.24285,1.2432,1.24285,1.24305,71200000.0
2009-07-24 11:19:00,1.24315,1.24315,1.24295,1.24295,91400000.0
2009-07-24 11:20:00,1.24315,1.24315,1.24275,1.2431,97600000.0
2009-07-24 11:21:00,1.2429,1.2431,1.24275,1.2431,126000000.0
2009-07-24 11:22:00,1.2431,1.2431,1.24275,1.24295,29200000.0
2009-07-24 11:23:00,1.24285,1.2429,1.2426,1.2427,95800000.0
2009-07-24 11:24:00,1.2427,1.24275,1.2424,1.24255,102200000.0
2009-07-24 11:25:00,1.24265,1.24265,1.24255,1.24255,14600000.0
2009-07-24 11:26:00,1.24255,1.24265,1.24245,1.2425,24400000.0
2009-07-24 11:27:00,1.2425,1.24255,1.24185,1.2419,121600000.0
2009-07-24 11:28:00,1.2419,1.24195,1.24145,1.24145,94600000.0
2009-07-24 11:29:00,1.2415,1.2418,1.2414,1.24175,229600000.0
2009-07-24 11:30:00,1.2417,1.2421,1.2416,1.24175,186800000.0
2009-07-24 11:31:00,1.24185,1.24195,1.24155,1.24185,237000000.0
2009-07-24 11:32:00,1.2419,1.24215,1.24165,1.2421,171000000.0
2009-07-24 11:33:00,1.24215,1.24225,1.24205,1.24205,96800000.0
2009-07-24 11:34:00,1.24205,1.2421,1.24205,1.24205,61000000.0
2009-07-24 11:35:00,1.24205,1.2425,1.2416,1.24195,118800000.0
2009-07-24 11:36:00,1.2419,1.24215,1.24185,1.24205,201000000.0
2009-07-24 11:37:00,1.24195,1.24225,1.2419,1.2419,92200000.0
2009-07-24 11:38:00,1.24185,1.2424,1.24185,1.24225,165600000.0
2009-07-24 11:39:00,1.24225,1.24245,1.24225,1.24235,136600000.0
2009-07-24 11:40:00,1.2424,1.24255,1.24235,1.24255,39000000.0
2009-07-24 11:41:00,1.24255,1.2428,1.24255,1.24275,63800000.0
2009-07-24 11:42:00,1.24275,1.2429,1.24275,1.2429,39600000.0
2009-07-24 11:43:00,1.24305,1.2431,1.2429,1.2429,31800000.0
2009-07-24 11:44:00,1.2432,1.2432,1.2427,1.2427,69800000.0
2009-07-24 11:45:00,1.2424,1.2427,1.2421,1.24235,164600000.0
2009-07-24 11:46:00,1.24235,1.2427,1.24205,1.2427,257400000.0
2009-07-24 11:47:00,1.2427,1.24305,1.242,1.2429,151800000.0
2009-07-24 11:48:00,1.243,1.24335,1.24205,1.24205,120800001.0
2009-07-24 11:49:00,1.2421,1.2424,1.2419,1.24235,202200000.0
2009-07-24 11:50:00,1.24235,1.2424,1.24165,1.2421,224200000.0
2009-07-24 11:51:00,1.24205,1.2424,1.24155,1.2418,546400000.0
2009-07-24 11:52:00,1.24185,1.242,1.24165,1.24185,227400000.0
2009-07-24 11:53:00,1.24185,1.242,1.24165,1.24175,240600000.0
2009-07-24 11:54:00,1.24175,1.2418,1.2415,1.24175,152800000.0
2009-07-24 11:55:00,1.24175,1.24195,1.24145,1.24165,117800000.0
2009-07-24 11:56:00,1.2416,1.24175,1.24145,1.2417,166800000.0
2009-07-24 11:57:00,1.24165,1.2418,1.24165,1.2418,27600000.0
2009-07-24 11:58:00,1.24175,1.2421,1.24175,1.242,181200000.0
2009-07-24 11:59:00,1.24195,1.2421,1.24185,1.24195,172400000.0
2009-07-24 12:00:00,1.242,1.2423,1.2416,1.24205,165200000.0
2009-07-24 12:01:00,1.2423,1.2429,1.24185,1.2425,186999999.0
2009-07-24 12:02:00,1.2426,1.2429,1.2421,1.24265,149600000.0
2009-07-24 12:03:00,1.24285,1.24305,1.2423,1.2428,232000000.0
2009-07-24 12:04:00,1.24285,1.2433,1.24235,1.2429,209600000.0
2009-07-24 12:05:00,1.24305,1.24385,1.2429,1.24335,221800000.0
2009-07-24 12:06:00,1.24345,1.24385,1.243,1.2436,140400000.0
2009-07-24 12:07:00,1.2436,1.24385,1.24275,1.24385,190600000.0
2009-07-24 12:08:00,1.24385,1.244,1.2428,1.2437,305400000.0
2009-07-24 12:09:00,1.24375,1.244,1.24305,1.24385,296200000.0
2009-07-24 12:10:00,1.24385,1.2443,1.24365,1.2442,168800000.0
2009-07-24 12:11:00,1.24415,1.24415,1.24355,1.24405,180800000.0
2009-07-24 12:12:00,1.24405,1.24415,1.244,1.24415,62200000.0
2009-07-24 12:13:00,1.24415,1.24415,1.2436,1.2437,90800000.0
2009-07-24 12:14:00,1.2436,1.24405,1.2436,1.24405,17000000.0
2009-07-24 12:15:00,1.24405,1.2441,1.2435,1.24395,229000000.0
2009-07-24 12:16:00,1.244,1.244,1.24345,1.24365,151600000.0
2009-07-24 12:17:00,1.24365,1.24385,1.2435,1.24365,72400000.0
2009-07-24 12:18:00,1.24355,1.24365,1.24325,1.2434,111400000.0
2009-07-24 12:19:00,1.2434,1.24345,1.2432,1.24325,49200000.0
2009-07-24 12:20:00,1.24305,1.2432,1.243,1.2431,78000000.0
2009-07-24 12:21:00,1.24305,1.2432,1.24295,1.243,91000000.0
2009-07-24 12:22:00,1.2431,1.24315,1.2429,1.24315,202200000.0
2009-07-24 12:23:00,1.2431,1.24315,1.2428,1.2429,107400000.0
2009-07-24 12:24:00,1.2429,1.2429,1.2428,1.2428,49600000.0
2009-07-24 12:25:00,1.2428,1.2428,1.2427,1.2427,66200000.0
2009-07-24 12:26:00,1.2427,1.2427,1.2426,1.2426,62400000.0
2009-07-24 12:27:00,1.2426,1.2426,1.2426,1.2426,56000000.0
2009-07-24 12:28:00,1.2426,1.2426,1.2425,1.2425,9600000.0
2009-07-24 12:29:00,1.2425,1.2425,1.2424,1.2424,17600000.0
2009-07-24 12:30:00,1.2424,1.2424,1.2422,1.2423,37200000.0
2009-07-24 12:31:00,1.2422,1.2424,1.2422,1.24225,82600000.0
2009-07-24 12:32:00,1.24225,1.2424,1.24205,1.24225,39600000.0
2009-07-24 12:33:00,1.24225,1.24235,1.24215,1.2423,65800000.0
2009-07-24 12:34:00,1.24245,1.24245,1.24235,1.2424,19000000.0
2009-07-24 12:35:00,1.2424,1.2427,1.2424,1.2427,79400000.0
2009-07-24 12:36:00,1.24255,1.2426,1.24225,1.24235,109200000.0
2009-07-24 12:37:00,1.24255,1.24275,1.2425,1.2427,82400000.0
2009-07-24 12:38:00,1.24285,1.24345,1.24285,1.24325,135000000.0
2009-07-24 12:39:00,1.24325,1.2434,1.24315,1.2432,76000000.0
2009-07-24 12:40:00,1.2432,1.2432,1.2427,1.24285,95800000.0
2009-07-24 12:41:00,1.2428,1.243,1.24255,1.2428,227600000.0
2009-07-24 12:42:00,1.24285,1.2429,1.24245,1.24275,127600000.0
2009-07-24 12:43:00,1.24275,1.2431,1.24265,1.2429,91400000.0
2009-07-24 12:44:00,1.2429,1.2431,1.24265,1.2431,61400000.0
2009-07-24 12:45:00,1.243,1.243,1.24265,1.2427,45800000.0
2009-07-24 12:46:00,1.24265,1.2429,1.2426,1.24285,89000000.0
2009-07-24 12:47:00,1.2429,1.24305,1.2425,1.2429,95600000.0
2009-07-24 12:48:00,1.2429,1.24305,1.2424,1.24265,118800000.0
2009-07-24 12:49:00,1.24265,1.243,1.24265,1.24295,50200000.0
2009-07-24 12:50:00,1.24295,1.243,1.24295,1.243,10000000.0
2009-07-24 12:51:00,1.243,1.24315,1.2429,1.243,93200000.0
2009-07-24 12:52:00,1.243,1.24345,1.2429,1.24335,92400000.0
2009-07-24 12:53:00,1.2434,1.2434,1.24285,1.2434,82800000.0
2009-07-24 12:54:00,1.2432,1.2435,1.2425,1.24265,343200000.0
2009-07-24 12:55:00,1.24285,1.24285,1.2426,1.2426,138400000.0
2009-07-24 12:56:00,1.2426,1.2429,1.2426,1.2427,80200000.0
2009-07-24 12:57:00,1.2427,1.24275,1.24255,1.24275,146400000.0
2009-07-24 12:58:00,1.2427,1.2427,1.2425,1.2425,33000000.0
2009-07-24 12:59:00,1.2425,1.2425,1.2424,1.2424,102400000.0
2009-07-24 13:00:00,1.2424,1.2424,1.2415,1.2423,79000000.0
2009-07-24 13:01:00,1.2423,1.24245,1.24215,1.24235,115600000.0
2009-07-24 13:02:00,1.2425,1.24265,1.2423,1.2425,160400000.0
2009-07-24 13:03:00,1.2425,1.2428,1.24215,1.2427,178000000.0
2009-07-24 13:04:00,1.2427,1.2427,1.2421,1.24265,223200000.0
2009-07-24 13:05:00,1.24255,1.24285,1.2425,1.24285,74000000.0
2009-07-24 13:06:00,1.2428,1.2428,1.2425,1.24255,87200000.0
2009-07-24 13:07:00,1.24265,1.2429,1.2425,1.24265,177400000.0
2009-07-24 13:08:00,1.24265,1.2429,1.2425,1.24285,217000000.0
2009-07-24 13:09:00,1.24275,1.24295,1.24255,1.24275,166400000.0
2009-07-24 13:10:00,1.24275,1.24275,1.24255,1.2426,110800000.0
2009-07-24 13:11:00,1.2426,1.24285,1.2424,1.24255,131200000.0
2009-07-24 13:12:00,1.24255,1.2429,1.2422,1.2428,158600000.0
2009-07-24 13:13:00,1.24285,1.24315,1.2428,1.243,176400000.0
2009-07-24 13:14:00,1.243,1.243,1.24225,1.2425,123000000.0
2009-07-24 13:15:00,1.24255,1.2431,1.2424,1.24295,176000000.0
2009-07-24 13:16:00,1.24295,1.2434,1.2429,1.2433,177400000.0
2009-07-24 13:17:00,1.2433,1.2436,1.2426,1.2427,312600000.0
2009-07-24 13:18:00,1.24265,1.2433,1.24255,1.2428,223000000.0
2009-07-24 13:19:00,1.24265,1.2427,1.24265,1.2427,41400000.0
2009-07-24 13:20:00,1.2427,1.2429,1.24245,1.2425,173800000.0
2009-07-24 13:21:00,1.24265,1.243,1.24255,1.24275,69400000.0
2009-07-24 13:22:00,1.24275,1.24305,1.24245,1.24305,190200000.0
2009-07-24 13:23:00,1.24305,1.24345,1.2429,1.243,111800000.0
2009-07-24 13:24:00,1.243,1.243,1.243,1.243,24400000.0
2009-07-24 13:25:00,1.24305,1.24355,1.24305,1.24325,75200000.0
2009-07-24 13:26:00,1.2433,1.24345,1.2428,1.243,128800000.0
2009-07-24 13:27:00,1.24295,1.2432,1.24295,1.2432,34200000.0
2009-07-24 13:28:00,1.24305,1.24315,1.2427,1.2431,112200000.0
2009-07-24 13:29:00,1.2431,1.24335,1.24265,1.24335,101200000.0
2009-07-24 13:30:00,1.24345,1.24355,1.24285,1.24285,292600000.0
2009-07-24 13:31:00,1.2429,1.24335,1.24275,1.24295,188800000.0
2009-07-24 13:32:00,1.24295,1.2432,1.24285,1.2429,172000000.0
2009-07-24 13:33:00,1.2429,1.24305,1.2428,1.24305,49200000.0
2009-07-24 13:34:00,1.24305,1.2431,1.24275,1.24275,36000000.0
2009-07-24 13:35:00,1.2428,1.24315,1.2428,1.24305,120800000.0
2009-07-24 13:36:00,1.24305,1.24315,1.24305,1.24315,15600000.0
2009-07-24 13:37:00,1.24315,1.2433,1.24305,1.2432,46200000.0
2009-07-24 13:38:00,1.2432,1.24335,1.2432,1.2432,60000000.0
2009-07-24 13:39:00,1.24335,1.2435,1.24315,1.24325,93400000.0
2009-07-24 13:40:00,1.2433,1.24335,1.2428,1.2431,110000000.0
2009-07-24 13:41:00,1.2431,1.2431,1.24275,1.2429,67000000.0
2009-07-24 13:42:00,1.2429,1.2429,1.2428,1.2428,64000000.0
2009-07-24 13:43:00,1.2428,1.2428,1.2427,1.2427,14000000.0
2009-07-24 13:44:00,1.2427,1.2427,1.2427,1.2427,8000000.0
2009-07-24 13:45:00,1.2427,1.2427,1.24245,1.2426,71800000.0
2009-07-24 13:46:00,1.2426,1.2426,1.2424,1.2425,23400000.0
2009-07-24 13:47:00,1.2425,1.24255,1.2424,1.24245,92000000.0
2009-07-24 13:48:00,1.24245,1.2425,1.24225,1.2424,175000000.0
2009-07-24 13:49:00,1.2426,1.2426,1.24215,1.2423,85200000.0
2009-07-24 13:50:00,1.2423,1.2423,1.2423,1.2423,11000000.0
2009-07-24 13:51:00,1.2423,1.2423,1.2422,1.2422,9000000.0
2009-07-24 13:52:00,1.2421,1.24235,1.24205,1.24235,43600000.0
2009-07-24 13:53:00,1.24245,1.24315,1.24225,1.2431,127400000.0
2009-07-24 13:54:00,1.24305,1.2431,1.2426,1.2429,131000000.0
2009-07-24 13:55:00,1.243,1.2433,1.24295,1.24305,164400000.0
2009-07-24 13:56:00,1.24315,1.2436,1.24305,1.2436,155400000.0
2009-07-24 13:57:00,1.2436,1.2437,1.24305,1.24325,125400000.0
2009-07-24 13:58:00,1.2432,1.24335,1.243,1.2432,86000000.0
2009-07-24 13:59:00,1.2432,1.2441,1.2432,1.2441,116800000.0
2009-07-24 14:00:00,1.24362,1.2441,1.24325,1.2438,244800000.0
2009-07-24 14:01:00,1.2438,1.2441,1.2435,1.24375,133800000.0
2009-07-24 14:02:00,1.24365,1.2439,1.24355,1.2438,109400000.0
2009-07-24 14:03:00,1.24375,1.24415,1.24375,1.24405,105800000.0
2009-07-24 14:04:00,1.24405,1.24435,1.24355,1.24365,120600000.0
2009-07-24 14:05:00,1.2437,1.24375,1.2434,1.24375,69800000.0
2009-07-24 14:06:00,1.2438,1.24395,1.2438,1.24395,10200000.0
2009-07-24 14:07:00,1.2439,1.24425,1.2437,1.24385,71800000.0
2009-07-24 14:08:00,1.2439,1.2442,1.2439,1.2441,34800000.0
2009-07-24 14:09:00,1.24405,1.2441,1.24385,1.244,45600000.0
2009-07-24 14:10:00,1.244,1.2444,1.2437,1.244,72200000.0
2009-07-24 14:11:00,1.244,1.244,1.2436,1.24365,199200000.0
2009-07-24 14:12:00,1.24365,1.24375,1.24355,1.24375,129600000.0
2009-07-24 14:13:00,1.24385,1.24385,1.24355,1.24365,111400000.0
2009-07-24 14:14:00,1.2437,1.2439,1.24365,1.2437,235800000.0
2009-07-24 14:15:00,1.2437,1.2438,1.2435,1.2437,137600000.0
2009-07-24 14:16:00,1.2438,1.24395,1.2435,1.24355,226400000.0
2009-07-24 14:17:00,1.24355,1.24365,1.2435,1.2436,68000000.0
2009-07-24 14:18:00,1.2435,1.24395,1.24345,1.2436,334600000.0
2009-07-24 14:19:00,1.2435,1.2443,1.2435,1.2438,295599999.0
2009-07-24 14:20:00,1.24395,1.2447,1.24385,1.2441,425000000.0
2009-07-24 14:21:00,1.2441,1.2443,1.24385,1.2441,363800000.0
2009-07-24 14:22:00,1.2441,1.24445,1.244,1.2441,205600000.0
2009-07-24 14:23:00,1.2441,1.24415,1.24375,1.24385,193200000.0
2009-07-24 14:24:00,1.24385,1.2445,1.24385,1.2443,275600000.0
2009-07-24 14:25:00,1.24435,1.2445,1.244,1.24425,268800000.0
2009-07-24 14:26:00,1.24415,1.2443,1.24385,1.24415,219600000.0
2009-07-24 14:27:00,1.24415,1.24445,1.24395,1.24425,159200000.0
2009-07-24 14:28:00,1.2443,1.2444,1.24395,1.24405,125600000.0
2009-07-24 14:29:00,1.24385,1.2445,1.2438,1.2445,313999999.0
2009-07-24 14:30:00,1.2445,1.24455,1.24405,1.24455,170200000.0
2009-07-24 14:31:00,1.2447,1.2447,1.2438,1.2444,369400000.0
2009-07-24 14:32:00,1.2444,1.2444,1.24375,1.2439,265600000.0
2009-07-24 14:33:00,1.2439,1.244,1.24375,1.2438,106400000.0
2009-07-24 14:34:00,1.2439,1.24395,1.2438,1.2438,48800000.0
2009-07-24 14:35:00,1.2438,1.2438,1.2437,1.2437,35200000.0
2009-07-24 14:36:00,1.2437,1.24395,1.24365,1.24395,55400000.0
2009-07-24 14:37:00,1.24395,1.2442,1.2436,1.24375,161800000.0
2009-07-24 14:38:00,1.2438,1.2439,1.2434,1.2436,95400000.0
2009-07-24 14:39:00,1.2436,1.2437,1.24335,1.2436,143800000.0
2009-07-24 14:40:00,1.2437,1.24375,1.24335,1.2434,211400000.0
2009-07-24 14:41:00,1.24345,1.24395,1.24335,1.2438,273200000.0
2009-07-24 14:42:00,1.2438,1.2441,1.24335,1.2434,165800000.0
2009-07-24 14:43:00,1.24345,1.2437,1.2434,1.24355,149600000.0
2009-07-24 14:44:00,1.24355,1.24365,1.24355,1.24365,19600000.0
2009-07-24 14:45:00,1.24365,1.24385,1.24345,1.24375,113600000.0
2009-07-24 14:46:00,1.24375,1.24375,1.2433,1.2433,171400000.0
2009-07-24 14:47:00,1.24335,1.2434,1.2433,1.2434,46200000.0
2009-07-24 14:48:00,1.24335,1.2436,1.2432,1.24355,132400000.0
2009-07-24 14:49:00,1.24355,1.2437,1.24325,1.2435,127400000.0
2009-07-24 14:50:00,1.2435,1.2437,1.24315,1.24325,185200000.0
2009-07-24 14:51:00,1.24325,1.24355,1.2432,1.2434,50400000.0
2009-07-24 14:52:00,1.24335,1.2435,1.2432,1.24325,31000000.0
2009-07-24 14:53:00,1.24325,1.2434,1.24305,1.2431,70000000.0
2009-07-24 14:54:00,1.2431,1.24395,1.2431,1.24365,148600000.0
2009-07-24 14:55:00,1.2437,1.24385,1.2436,1.2437,83800000.0
2009-07-24 14:56:00,1.2437,1.2441,1.2437,1.2441,160400000.0
2009-07-24 14:57:00,1.2441,1.2442,1.2434,1.244,330200000.0
2009-07-24 14:58:00,1.24405,1.2442,1.2437,1.24375,211000000.0
2009-07-24 14:59:00,1.24375,1.24385,1.24335,1.2436,136200000.0
2009-07-24 15:00:00,1.24365,1.24425,1.2434,1.24375,235200000.0
2009-07-24 15:01:00,1.24375,1.24395,1.2437,1.2437,80200000.0
2009-07-24 15:02:00,1.24385,1.24385,1.24335,1.2434,185800000.0
2009-07-24 15:03:00,1.2434,1.2434,1.2434,1.2434,39000000.0
2009-07-24 15:04:00,1.2434,1.24375,1.2433,1.24375,176800000.0
2009-07-24 15:05:00,1.2437,1.24375,1.2432,1.2433,114400000.0
2009-07-24 15:06:00,1.2433,1.24345,1.24315,1.2433,82800000.0
2009-07-24 15:07:00,1.2433,1.2435,1.2431,1.24335,118000000.0
2009-07-24 15:08:00,1.2431,1.2434,1.2431,1.2434,91800000.0
2009-07-24 15:09:00,1.2433,1.2434,1.24315,1.24335,313200000.0
2009-07-24 15:10:00,1.2433,1.24375,1.24315,1.2436,326000000.0
2009-07-24 15:11:00,1.2436,1.24365,1.24315,1.2432,131800000.0
2009-07-24 15:12:00,1.2432,1.2432,1.2431,1.2432,53000000.0
2009-07-24 15:13:00,1.2432,1.2433,1.243,1.2432,73600000.0
2009-07-24 15:14:00,1.2432,1.24325,1.24295,1.243,103000000.0
2009-07-24 15:15:00,1.243,1.243,1.2429,1.2429,39400000.0
2009-07-24 15:16:00,1.2429,1.2429,1.2429,1.2429,21000000.0
2009-07-24 15:17:00,1.24265,1.2429,1.24265,1.24285,115800000.0
2009-07-24 15:18:00,1.2429,1.24315,1.24285,1.2429,130600000.0
2009-07-24 15:19:00,1.24265,1.24345,1.24265,1.24305,136600000.0
2009-07-24 15:20:00,1.2431,1.2431,1.24265,1.2427,275200000.0
2009-07-24 15:21:00,1.24285,1.2434,1.2427,1.24315,171400000.0
2009-07-24 15:22:00,1.24315,1.24365,1.2428,1.2436,217200000.0
2009-07-24 15:23:00,1.24365,1.24365,1.24305,1.24325,196000000.0
2009-07-24 15:24:00,1.24325,1.24355,1.24285,1.24315,316800000.0
2009-07-24 15:25:00,1.24295,1.2433,1.2428,1.2429,227200000.0
2009-07-24 15:26:00,1.24295,1.2431,1.2429,1.24305,92800000.0
2009-07-24 15:27:00,1.2431,1.24315,1.24275,1.2429,157600000.0
2009-07-24 15:28:00,1.24285,1.24305,1.24265,1.24285,103400000.0
2009-07-24 15:29:00,1.24285,1.24305,1.24275,1.24305,140000000.0
2009-07-24 15:30:00,1.24305,1.24325,1.24255,1.2429,263000000.0
2009-07-24 15:31:00,1.24265,1.2433,1.2425,1.24275,335600000.0
2009-07-24 15:32:00,1.2428,1.2429,1.2426,1.2428,95400000.0
2009-07-24 15:33:00,1.2426,1.243,1.24245,1.24245,294000000.0
2009-07-24 15:34:00,1.2425,1.2428,1.2424,1.2425,159080000.0
2009-07-24 15:35:00,1.2426,1.243,1.24245,1.2426,182200000.0
2009-07-24 15:36:00,1.2426,1.24305,1.24245,1.24285,337200000.0
2009-07-24 15:37:00,1.2429,1.24305,1.2425,1.24295,223800000.0
2009-07-24 15:38:00,1.24295,1.2432,1.2424,1.2432,355900000.0
2009-07-24 15:39:00,1.2428,1.24295,1.2425,1.24295,321200000.0
2009-07-24 15:40:00,1.243,1.2434,1.2428,1.2433,241400000.0
2009-07-24 15:41:00,1.2433,1.2437,1.2428,1.2428,266400000.0
2009-07-24 15:42:00,1.24285,1.2432,1.2425,1.2427,612600000.0
2009-07-24 15:43:00,1.24285,1.2434,1.24255,1.24275,434599999.0
2009-07-24 15:44:00,1.2428,1.24315,1.24265,1.24285,263600000.0
2009-07-24 15:45:00,1.24285,1.24315,1.24255,1.24285,224400000.0
2009-07-24 15:46:00,1.24285,1.24335,1.2426,1.24275,324200000.0
2009-07-24 15:47:00,1.2427,1.2428,1.2426,1.2427,134000000.0
2009-07-24 15:48:00,1.2428,1.243,1.2425,1.2427,295600000.0
2009-07-24 15:49:00,1.2427,1.2432,1.24265,1.24315,357800000.0
2009-07-24 15:50:00,1.24315,1.24325,1.24275,1.243,241200000.0
2009-07-24 15:51:00,1.24305,1.2435,1.2427,1.2429,303400001.0
2009-07-24 15:52:00,1.243,1.2432,1.24275,1.24305,209400000.0
2009-07-24 15:53:00,1.24305,1.2432,1.24285,1.2429,134400000.0
2009-07-24 15:54:00,1.24295,1.2433,1.24285,1.24315,163800000.0
2009-07-24 15:55:00,1.2433,1.24335,1.24265,1.2428,205600000.0
2009-07-24 15:56:00,1.2428,1.24305,1.2426,1.2427,241000000.0
2009-07-24 15:57:00,1.2427,1.2431,1.24255,1.2427,290999999.0
2009-07-24 15:58:00,1.2427,1.2428,1.24245,1.24275,172400000.0
2009-07-24 15:59:00,1.24275,1.24295,1.2424,1.2428,276280000.0
2009-07-24 16:00:00,1.2424,1.24315,1.2424,1.2429,319280000.0
2009-07-24 16:01:00,1.2429,1.243,1.2424,1.2425,212840000.0
2009-07-24 16:02:00,1.2425,1.24315,1.2424,1.2428,291240000.0
2009-07-24 16:03:00,1.2429,1.24335,1.2425,1.2429,319600000.0
2009-07-24 16:04:00,1.24295,1.2433,1.24245,1.2427,223400000.0
2009-07-24 16:05:00,1.24265,1.24315,1.24245,1.24265,284600000.0
2009-07-24 16:06:00,1.24265,1.24335,1.24255,1.243,272600000.0
2009-07-24 16:07:00,1.243,1.24345,1.24255,1.2432,248000000.0
2009-07-24 16:08:00,1.24315,1.2436,1.2429,1.24335,179000000.0
2009-07-24 16:09:00,1.2432,1.24345,1.2427,1.2434,311800000.0
2009-07-24 16:10:00,1.2432,1.2438,1.24275,1.2436,197200000.0
2009-07-24 16:11:00,1.2437,1.24375,1.24275,1.24295,271000000.0
2009-07-24 16:12:00,1.24275,1.2436,1.24265,1.2428,436200000.0
2009-07-24 16:13:00,1.2428,1.2431,1.2428,1.2431,159200000.0
2009-07-24 16:14:00,1.2429,1.2431,1.24275,1.2429,391400000.0
2009-07-24 16:15:00,1.2428,1.2432,1.24265,1.2432,284400000.0
2009-07-24 16:16:00,1.2433,1.2433,1.2426,1.2428,347000000.0
2009-07-24 16:17:00,1.2427,1.2428,1.2426,1.2427,156600000.0
2009-07-24 16:18:00,1.2427,1.2427,1.2425,1.2426,136600000.0
2009-07-24 16:19:00,1.2426,1.2426,1.2424,1.2425,160880000.0
2009-07-24 16:20:00,1.2424,1.2432,1.2424,1.2432,362040000.0
2009-07-24 16:21:00,1.2432,1.2434,1.243,1.2431,229400000.0
2009-07-24 16:22:00,1.24315,1.24325,1.2426,1.24295,254200000.0
2009-07-24 16:23:00,1.24305,1.2433,1.2429,1.2432,116200000.0
2009-07-24 16:24:00,1.2432,1.2435,1.2426,1.2426,301000000.0
2009-07-24 16:25:00,1.24265,1.24275,1.24195,1.2425,146400000.0
2009-07-24 16:26:00,1.24208,1.2424,1.24155,1.242,153220000.0
2009-07-24 16:27:00,1.242,1.24225,1.2418,1.24215,196800000.0
2009-07-24 16:28:00,1.24195,1.24195,1.2417,1.2418,73400000.0
2009-07-24 16:29:00,1.24175,1.2422,1.24175,1.24205,170600000.0
2009-07-24 16:30:00,1.24215,1.2422,1.2417,1.24175,157400000.0
2009-07-24 16:31:00,1.24185,1.24185,1.24145,1.24145,134000000.0
2009-07-24 16:32:00,1.2416,1.24175,1.2411,1.2412,203000000.0
2009-07-24 16:33:00,1.24135,1.24145,1.24095,1.2413,212050000.0
2009-07-24 16:34:00,1.24135,1.2421,1.2412,1.2419,168800000.0
2009-07-24 16:35:00,1.24185,1.24245,1.24165,1.2419,383000000.0
2009-07-24 16:36:00,1.24195,1.2422,1.2414,1.24175,351400000.0
2009-07-24 16:37:00,1.24165,1.2424,1.24145,1.24195,277000000.0
2009-07-24 16:38:00,1.24205,1.2422,1.2414,1.2415,313800000.0
2009-07-24 16:39:00,1.2415,1.2423,1.2414,1.24215,300000000.0
2009-07-24 16:40:00,1.24215,1.2422,1.24145,1.2418,338000000.0
2009-07-24 16:41:00,1.2419,1.242,1.2415,1.2416,340200000.0
2009-07-24 16:42:00,1.24155,1.2422,1.24145,1.2422,657200000.0
2009-07-24 16:43:00,1.2423,1.24255,1.24195,1.242,227600000.0
2009-07-24 16:44:00,1.2421,1.2428,1.24145,1.24245,325000000.0
2009-07-24 16:45:00,1.242,1.24285,1.24155,1.2423,244600000.0
2009-07-24 16:46:00,1.24235,1.24295,1.24175,1.24265,307199999.0
2009-07-24 16:47:00,1.24265,1.24285,1.2424,1.2425,178400000.0
2009-07-24 16:48:00,1.2426,1.24285,1.24175,1.24175,312999999.0
2009-07-24 16:49:00,1.2418,1.24235,1.2418,1.24215,173800000.0
2009-07-24 16:50:00,1.2424,1.2425,1.2417,1.24185,247400000.0
2009-07-24 16:51:00,1.24185,1.242,1.2417,1.24185,227200000.0
2009-07-24 16:52:00,1.24185,1.24225,1.2416,1.24175,369600000.0
2009-07-24 16:53:00,1.2419,1.2425,1.2418,1.2425,234000000.0
2009-07-24 16:54:00,1.24215,1.24235,1.2417,1.24185,215600000.0
2009-07-24 16:55:00,1.24175,1.242,1.2416,1.24165,244600000.0
2009-07-24 16:56:00,1.24175,1.24205,1.24155,1.2418,491200000.0
2009-07-24 16:57:00,1.242,1.24225,1.24155,1.24215,305800000.0
2009-07-24 16:58:00,1.24215,1.2423,1.24195,1.24205,235600000.0
2009-07-24 16:59:00,1.24215,1.243,1.2418,1.24265,374200000.0
2009-07-24 17:00:00,1.2427,1.2435,1.24222,1.24325,230800000.0
2009-07-24 17:01:00,1.24315,1.24365,1.2429,1.24325,386200000.0
2009-07-24 17:02:00,1.24325,1.2437,1.24315,1.24315,451200000.0
2009-07-24 17:03:00,1.24315,1.24315,1.2429,1.243,106000000.0
2009-07-24 17:04:00,1.243,1.24335,1.24275,1.24275,172000000.0
2009-07-24 17:05:00,1.2428,1.24325,1.24235,1.243,467200000.0
2009-07-24 17:06:00,1.24265,1.24325,1.24265,1.24295,485400000.0
2009-07-24 17:07:00,1.2429,1.24335,1.24275,1.243,887000000.0
2009-07-24 17:08:00,1.243,1.2433,1.2429,1.2429,1323800000.0
2009-07-24 17:09:00,1.2429,1.2431,1.24275,1.24305,256400000.0
2009-07-24 17:10:00,1.2431,1.2433,1.243,1.24315,182600000.0
2009-07-24 17:11:00,1.24315,1.24345,1.243,1.24325,127600000.0
2009-07-24 17:12:00,1.2433,1.2436,1.2427,1.2432,269800000.0
2009-07-24 17:13:00,1.2432,1.24345,1.2427,1.24295,201600000.0
2009-07-24 17:14:00,1.24295,1.2434,1.2427,1.24295,263000000.0
2009-07-24 17:15:00,1.2429,1.24315,1.24275,1.24315,253200000.0
2009-07-24 17:16:00,1.24315,1.2437,1.2426,1.2429,535000000.0
2009-07-24 17:17:00,1.2429,1.24325,1.2427,1.2427,205400000.0
2009-07-24 17:18:00,1.2427,1.2428,1.2427,1.2428,118600000.0
2009-07-24 17:19:00,1.2428,1.2428,1.2426,1.2426,71800000.0
2009-07-24 17:20:00,1.2427,1.24285,1.2426,1.2426,56800000.0
2009-07-24 17:21:00,1.2426,1.2426,1.24235,1.2425,107000000.0
2009-07-24 17:22:00,1.2425,1.2426,1.2424,1.24245,135200000.0
2009-07-24 17:23:00,1.2425,1.2428,1.2424,1.24255,162600000.0
2009-07-24 17:24:00,1.24255,1.2427,1.2424,1.24245,214800000.0
2009-07-24 17:25:00,1.2425,1.2426,1.24235,1.24245,114200000.0
2009-07-24 17:26:00,1.2426,1.2426,1.2421,1.2423,242600000.0
2009-07-24 17:27:00,1.2423,1.2424,1.24215,1.24225,114000000.0
2009-07-24 17:28:00,1.24235,1.24245,1.24215,1.2422,131800000.0
2009-07-24 17:29:00,1.2422,1.24235,1.24205,1.24225,149800000.0
2009-07-24 17:30:00,1.24225,1.2424,1.242,1.2422,223400000.0
2009-07-24 17:31:00,1.2422,1.24255,1.2421,1.24255,186600000.0
2009-07-24 17:32:00,1.24255,1.24265,1.24245,1.24255,140600000.0
2009-07-24 17:33:00,1.24255,1.2427,1.24225,1.2423,162000000.0
2009-07-24 17:34:00,1.24235,1.2424,1.24195,1.24205,367400000.0
2009-07-24 17:35:00,1.24215,1.24235,1.2419,1.2421,122800000.0
2009-07-24 17:36:00,1.2421,1.24225,1.2419,1.242,86200000.0
2009-07-24 17:37:00,1.2421,1.24265,1.24195,1.24225,360600000.0
2009-07-24 17:38:00,1.2423,1.243,1.2421,1.2426,432600000.0
2009-07-24 17:39:00,1.2425,1.2426,1.24235,1.24255,161400000.0
2009-07-24 17:40:00,1.24235,1.2429,1.24235,1.24285,307800000.0
2009-07-24 17:41:00,1.24285,1.24305,1.24275,1.24285,172600000.0
2009-07-24 17:42:00,1.2429,1.2435,1.24275,1.2432,403600000.0
2009-07-24 17:43:00,1.24315,1.24345,1.24295,1.24325,149600000.0
2009-07-24 17:44:00,1.24325,1.24325,1.24235,1.2425,111200000.0
2009-07-24 17:45:00,1.2425,1.2432,1.2424,1.24265,231600000.0
2009-07-24 17:46:00,1.2426,1.2426,1.2426,1.2426,32000000.0
2009-07-24 17:47:00,1.2426,1.2428,1.2426,1.24275,62600000.0
2009-07-24 17:48:00,1.24265,1.24365,1.2425,1.24295,144800000.0
2009-07-24 17:49:00,1.24305,1.2436,1.24295,1.2432,431000000.0
2009-07-24 17:50:00,1.24335,1.24335,1.24305,1.24305,693000000.0
2009-07-24 17:51:00,1.24305,1.24335,1.24305,1.24335,403400000.0
2009-07-24 17:52:00,1.24335,1.2435,1.2428,1.2429,203200000.0
2009-07-24 17:53:00,1.2429,1.2429,1.2428,1.2428,44800000.0
2009-07-24 17:54:00,1.2428,1.243,1.2428,1.2428,50200000.0
2009-07-24 17:55:00,1.2428,1.2429,1.24265,1.24265,134400000.0
2009-07-24 17:56:00,1.24265,1.24295,1.24265,1.24275,105600000.0
2009-07-24 17:57:00,1.2427,1.24275,1.24215,1.2425,111000000.0
2009-07-24 17:58:00,1.24265,1.24285,1.24235,1.2425,139200000.0
2009-07-24 17:59:00,1.2425,1.24255,1.24185,1.2424,136800000.0
2009-07-24 18:00:00,1.2424,1.24275,1.2422,1.24245,203200000.0
2009-07-24 18:01:00,1.24255,1.24295,1.2421,1.2423,229200000.0
2009-07-24 18:02:00,1.2423,1.2424,1.2421,1.24225,32800000.0
2009-07-24 18:03:00,1.24235,1.24235,1.2421,1.2422,29000000.0
2009-07-24 18:04:00,1.24225,1.2423,1.2421,1.2421,35600000.0
2009-07-24 18:05:00,1.24205,1.2421,1.24205,1.2421,3800000.0
2009-07-24 18:06:00,1.2421,1.24255,1.242,1.24255,37800000.0
2009-07-24 18:07:00,1.2425,1.2425,1.24215,1.2424,14800000.0
2009-07-24 18:08:00,1.24235,1.24335,1.2423,1.24335,62600000.0
2009-07-24 18:09:00,1.2435,1.2435,1.242,1.24255,95600000.0
2009-07-24 18:10:00,1.24245,1.24335,1.24235,1.24325,56200000.0
2009-07-24 18:11:00,1.24335,1.24365,1.2431,1.2435,358600000.0
2009-07-24 18:12:00,1.2435,1.24395,1.2434,1.2436,673200000.0
2009-07-24 18:13:00,1.2436,1.24365,1.24345,1.2435,560200000.0
2009-07-24 18:14:00,1.2435,1.2436,1.24285,1.24295,234600000.0
2009-07-24 18:15:00,1.24295,1.2436,1.24295,1.24345,652400000.0
2009-07-24 18:16:00,1.24345,1.2438,1.24345,1.2437,723000000.0
2009-07-24 18:17:00,1.24375,1.24375,1.24335,1.24355,622600000.0
2009-07-24 18:18:00,1.24355,1.2437,1.24355,1.2437,643800000.0
2009-07-24 18:19:00,1.2435,1.24355,1.243,1.24315,328400000.0
2009-07-24 18:20:00,1.24315,1.2432,1.243,1.2432,448600000.0
2009-07-24 18:21:00,1.2432,1.2432,1.243,1.24305,449600000.0
2009-07-24 18:22:00,1.24305,1.2437,1.24305,1.2434,329200000.0
2009-07-24 18:23:00,1.2432,1.2432,1.2431,1.2431,68800000.0
2009-07-24 18:24:00,1.2431,1.24335,1.24285,1.2432,411600000.0
2009-07-24 18:25:00,1.2432,1.24335,1.24315,1.2432,586200000.0
2009-07-24 18:26:00,1.2432,1.24335,1.2432,1.24335,642200000.0
2009-07-24 18:27:00,1.24335,1.24385,1.2433,1.2437,718400000.0
2009-07-24 18:28:00,1.2437,1.2437,1.2435,1.2435,691600000.0
2009-07-24 18:29:00,1.2435,1.2435,1.2431,1.24315,652400000.0
2009-07-24 18:30:00,1.24315,1.24365,1.243,1.2433,505400000.0
2009-07-24 18:31:00,1.2433,1.24365,1.24315,1.2432,328200000.0
2009-07-24 18:32:00,1.2432,1.2433,1.2431,1.2433,326400000.0
2009-07-24 18:33:00,1.2433,1.2433,1.2433,1.2433,260800000.0
2009-07-24 18:34:00,1.2433,1.2433,1.2433,1.2433,256000000.0
2009-07-24 18:35:00,1.2433,1.2433,1.24315,1.2432,65000000.0
2009-07-24 18:36:00,1.24315,1.2433,1.243,1.243,55800000.0
2009-07-24 18:37:00,1.243,1.2431,1.243,1.2431,14800000.0
2009-07-24 18:38:00,1.2431,1.24315,1.2429,1.243,92800000.0
2009-07-24 18:39:00,1.24305,1.2433,1.243,1.2432,557600000.0
2009-07-24 18:40:00,1.2432,1.2436,1.2432,1.2435,329800000.0
2009-07-24 18:41:00,1.2435,1.2437,1.2433,1.2435,311200000.0
2009-07-24 18:42:00,1.2435,1.2435,1.24295,1.2431,239800000.0
2009-07-24 18:43:00,1.2431,1.24335,1.2429,1.24335,244200000.0
2009-07-24 18:44:00,1.24335,1.24335,1.2429,1.243,307600000.0
2009-07-24 18:45:00,1.243,1.243,1.2429,1.2429,25600000.0
2009-07-24 18:46:00,1.2429,1.24295,1.2428,1.2429,331800000.0
2009-07-24 18:47:00,1.24305,1.24335,1.2429,1.24315,327600000.0
2009-07-24 18:48:00,1.24305,1.2432,1.243,1.2432,150400000.0
2009-07-24 18:49:00,1.2432,1.2432,1.2429,1.243,329200000.0
2009-07-24 18:50:00,1.243,1.2435,1.24295,1.243,344600000.0
2009-07-24 18:51:00,1.243,1.243,1.2429,1.2429,124800000.0
2009-07-24 18:52:00,1.2429,1.2429,1.2429,1.2429,99200000.0
2009-07-24 18:53:00,1.2429,1.2429,1.2429,1.2429,84800000.0
2009-07-24 18:54:00,1.2429,1.2429,1.2429,1.2429,152000000.0
2009-07-24 18:55:00,1.2429,1.2433,1.24275,1.2429,38600000.0
2009-07-24 18:56:00,1.2429,1.2429,1.2429,1.2429,19200000.0
2009-07-24 18:57:00,1.2429,1.2429,1.2428,1.2428,22400000.0
2009-07-24 18:58:00,1.2428,1.2428,1.2428,1.2428,33600000.0
2009-07-24 18:59:00,1.2428,1.2428,1.2428,1.2428,19200000.0
2009-07-24 19:00:00,1.2428,1.2429,1.24265,1.2428,69000000.0
2009-07-24 19:01:00,1.2428,1.2433,1.2428,1.2433,89600000.0
2009-07-24 19:02:00,1.2433,1.2433,1.24295,1.243,133600000.0
2009-07-24 19:03:00,1.2431,1.24325,1.2431,1.24325,34600000.0
2009-07-24 19:04:00,1.2434,1.2434,1.24295,1.243,118000000.0
2009-07-24 19:05:00,1.24305,1.24305,1.24285,1.2429,123600000.0
2009-07-24 19:06:00,1.24285,1.2433,1.2428,1.2433,154200000.0
2009-07-24 19:07:00,1.2433,1.24365,1.2433,1.2433,587200000.0
2009-07-24 19:08:00,1.2433,1.24355,1.24325,1.2433,829400000.0
2009-07-24 19:09:00,1.2433,1.2433,1.24315,1.24315,824200000.0
2009-07-24 19:10:00,1.24315,1.2436,1.2431,1.24345,791200000.0
2009-07-24 19:11:00,1.24345,1.2439,1.24335,1.2436,696600000.0
2009-07-24 19:12:00,1.2436,1.24365,1.24295,1.24335,884400000.0
2009-07-24 19:13:00,1.24335,1.24415,1.2431,1.2441,610400000.0
2009-07-24 19:14:00,1.2441,1.24425,1.2438,1.24385,92800000.0
2009-07-24 19:15:00,1.24385,1.2442,1.2432,1.24345,62600000.0
2009-07-24 19:16:00,1.24335,1.24365,1.24335,1.24355,61600000.0
2009-07-24 19:17:00,1.2435,1.24395,1.2435,1.24395,23800000.0
2009-07-24 19:18:00,1.24345,1.24385,1.2433,1.2435,95800000.0
2009-07-24 19:19:00,1.2433,1.24335,1.2433,1.24335,24600000.0
2009-07-24 19:20:00,1.2434,1.24365,1.24335,1.2435,65800000.0
2009-07-24 19:21:00,1.2436,1.2438,1.24345,1.2438,82400000.0
2009-07-24 19:22:00,1.2438,1.2438,1.24335,1.2434,91600000.0
2009-07-24 19:23:00,1.2433,1.2434,1.2433,1.2433,44000000.0
2009-07-24 19:24:00,1.2433,1.24375,1.2432,1.24375,83800000.0
2009-07-24 19:25:00,1.24375,1.2438,1.2434,1.24355,135200000.0
2009-07-24 19:26:00,1.24345,1.24365,1.24345,1.2435,46600000.0
2009-07-24 19:27:00,1.2435,1.24355,1.2434,1.2435,60000000.0
2009-07-24 19:28:00,1.2435,1.24365,1.2434,1.2434,20400000.0
2009-07-24 19:29:00,1.24345,1.24365,1.24345,1.2435,48600000.0
2009-07-24 19:30:00,1.2436,1.24385,1.24345,1.2435,144400000.0
2009-07-24 19:31:00,1.2435,1.24405,1.24315,1.24355,141200000.0
2009-07-24 19:32:00,1.24355,1.24395,1.2431,1.2432,76400000.0
2009-07-24 19:33:00,1.2432,1.2435,1.243,1.2431,130800000.0
2009-07-24 19:34:00,1.2431,1.2431,1.243,1.243,41600000.0
2009-07-24 19:35:00,1.243,1.243,1.2429,1.2429,37400000.0
2009-07-24 19:36:00,1.2429,1.2429,1.24285,1.2429,31000000.0
2009-07-24 19:37:00,1.2429,1.2429,1.2427,1.2427,57000000.0
2009-07-24 19:38:00,1.2427,1.2428,1.2427,1.2428,30600000.0
2009-07-24 19:39:00,1.2428,1.2428,1.2417,1.2427,59900000.0
2009-07-24 19:40:00,1.2427,1.2427,1.24255,1.24255,63200000.0
2009-07-24 19:41:00,1.24235,1.2425,1.24235,1.2425,31600000.0
2009-07-24 19:42:00,1.2425,1.2428,1.2422,1.24265,76200000.0
2009-07-24 19:43:00,1.24245,1.24315,1.2423,1.24315,81600000.0
2009-07-24 19:44:00,1.24295,1.243,1.24225,1.2423,63200000.0
2009-07-24 19:45:00,1.2424,1.24315,1.2424,1.2429,91000000.0
2009-07-24 19:46:00,1.2429,1.2431,1.24235,1.2424,104600000.0
2009-07-24 19:47:00,1.2424,1.2424,1.2423,1.2424,44000000.0
2009-07-24 19:48:00,1.2424,1.24245,1.2423,1.24235,67000000.0
2009-07-24 19:49:00,1.24235,1.24255,1.2423,1.24235,72600000.0
2009-07-24 19:50:00,1.24235,1.24245,1.24235,1.24245,22800000.0
2009-07-24 19:51:00,1.2425,1.24275,1.2423,1.24275,34600000.0
2009-07-24 19:52:00,1.24275,1.2428,1.24275,1.24275,15200000.0
2009-07-24 19:53:00,1.2429,1.2431,1.2424,1.24245,72800000.0
2009-07-24 19:54:00,1.2425,1.24295,1.2425,1.24265,90000000.0
2009-07-24 19:55:00,1.24305,1.2432,1.24305,1.2431,18400000.0
2009-07-24 19:56:00,1.24305,1.24315,1.24305,1.24315,7600000.0
2009-07-24 19:57:00,1.24305,1.24305,1.24295,1.24295,24400000.0
2009-07-24 19:58:00,1.2429,1.24305,1.2429,1.24305,42200000.0
2009-07-24 19:59:00,1.24315,1.2437,1.2431,1.24355,55200000.0
2009-07-24 20:00:00,1.24365,1.2438,1.24365,1.2437,47000000.0
2009-07-24 20:01:00,1.2438,1.2439,1.2437,1.2439,27600000.0
2009-07-24 20:02:00,1.24395,1.24435,1.2429,1.2429,60400000.0
2009-07-24 20:03:00,1.2431,1.2431,1.243,1.2431,16600000.0
2009-07-24 20:04:00,1.24305,1.2431,1.24285,1.243,132400000.0
2009-07-24 20:05:00,1.243,1.243,1.2429,1.2429,27200000.0
2009-07-24 20:06:00,1.2429,1.2434,1.24285,1.2434,48400000.0
2009-07-24 20:07:00,1.2435,1.24365,1.24315,1.2432,67400000.0
2009-07-24 20:08:00,1.2432,1.24335,1.2432,1.24335,44600000.0
2009-07-24 20:09:00,1.24325,1.2435,1.2432,1.24345,57400000.0
2009-07-24 20:10:00,1.24345,1.24345,1.2432,1.24335,119200000.0
2009-07-24 20:11:00,1.24335,1.24335,1.24315,1.24315,67600000.0
2009-07-24 20:12:00,1.2432,1.2432,1.2429,1.243,69000000.0
2009-07-24 20:13:00,1.243,1.24305,1.2429,1.243,33800000.0
2009-07-24 20:14:00,1.243,1.243,1.243,1.243,22400000.0
2009-07-24 20:15:00,1.2429,1.2429,1.2428,1.2429,29200000.0
2009-07-24 20:16:00,1.2429,1.24315,1.2429,1.24295,33400000.0
2009-07-24 20:17:00,1.243,1.243,1.2427,1.2428,121000000.0
2009-07-24 20:18:00,1.2428,1.243,1.2427,1.2428,81600000.0
2009-07-24 20:19:00,1.2428,1.2428,1.24265,1.2428,57400000.0
2009-07-24 20:20:00,1.2428,1.24295,1.24265,1.2427,50200000.0
2009-07-24 20:21:00,1.2427,1.24295,1.2426,1.2427,127600000.0
2009-07-24 20:22:00,1.2427,1.2427,1.2426,1.2426,22400000.0
2009-07-24 20:23:00,1.2426,1.2426,1.2425,1.2425,8000000.0
2009-07-24 20:24:00,1.2425,1.24275,1.2424,1.24275,44800000.0
2009-07-24 20:25:00,1.24285,1.24295,1.24255,1.2428,26400000.0
2009-07-24 20:26:00,1.2429,1.2429,1.24235,1.2425,22600000.0
2009-07-24 20:27:00,1.2425,1.24305,1.2425,1.24305,74600000.0
2009-07-24 20:28:00,1.2431,1.2431,1.24295,1.2431,18600000.0
2009-07-24 20:29:00,1.2432,1.24325,1.24305,1.2432,6400000.0
2009-07-24 20:30:00,1.24305,1.2432,1.24275,1.24275,43400000.0
2009-07-24 20:31:00,1.243,1.2431,1.24275,1.2429,9400000.0
2009-07-24 20:32:00,1.2429,1.2432,1.2429,1.24315,33600000.0
2009-07-24 20:33:00,1.2432,1.2432,1.24315,1.2432,19000000.0
2009-07-24 20:34:00,1.2435,1.2436,1.24315,1.24325,59600000.0
2009-07-24 20:35:00,1.24305,1.2431,1.2429,1.243,88800000.0
2009-07-24 20:36:00,1.243,1.243,1.2429,1.2429,10000000.0
2009-07-24 20:37:00,1.2429,1.2429,1.2429,1.2429,4000000.0
2009-07-24 20:38:00,1.2429,1.2432,1.2428,1.24315,28400000.0
2009-07-24 20:39:00,1.2429,1.24345,1.2427,1.2427,35200000.0
2009-07-24 20:40:00,1.2428,1.24285,1.24265,1.2428,53200000.0
2009-07-24 20:41:00,1.2428,1.24305,1.24265,1.24285,87600000.0
2009-07-24 20:42:00,1.24285,1.243,1.24285,1.243,17200000.0
2009-07-24 20:43:00,1.243,1.243,1.2428,1.2428,39600000.0
2009-07-24 20:44:00,1.24285,1.24285,1.24285,1.24285,3800000.0
2009-07-24 20:45:00,1.24285,1.244,1.24285,1.2436,152400000.0
2009-07-24 20:46:00,1.24375,1.24395,1.2434,1.2437,141200000.0
2009-07-24 20:47:00,1.24375,1.2439,1.2437,1.2439,66000000.0
2009-07-24 20:48:00,1.2438,1.24385,1.2437,1.2437,27000000.0
2009-07-24 20:49:00,1.2437,1.24375,1.2437,1.24375,17200000.0
2009-07-24 20:50:00,1.2437,1.2437,1.24305,1.24345,115000000.0
2009-07-24 20:51:00,1.24345,1.2435,1.24315,1.2433,29400000.0
2009-07-24 20:52:00,1.24325,1.2433,1.2432,1.2432,8200000.0
2009-07-24 20:53:00,1.24325,1.24335,1.24315,1.2432,15400000.0
2009-07-24 20:54:00,1.24325,1.2433,1.24305,1.2433,29200000.0
2009-07-24 20:55:00,1.2432,1.2433,1.2432,1.2432,20600000.0
2009-07-24 20:56:00,1.2431,1.24325,1.2431,1.24325,17600000.0
2009-07-24 20:57:00,1.24335,1.24335,1.24315,1.2433,16800000.0
2009-07-24 20:58:00,1.2433,1.2438,1.2433,1.2438,30600000.0
2009-07-24 20:59:00,1.24405,1.24405,1.24395,1.24395,7600000.0
2009-07-24 21:00:00,1.24395,1.24395,1.2436,1.2439,34600000.0
2009-07-24 21:01:00,1.24358,1.24375,1.24343,1.24352,56800000.0
2009-07-24 21:02:00,1.2439,1.24395,1.2439,1.24395,14600000.0
2009-07-24 21:03:00,1.24385,1.2439,1.24365,1.24365,20800000.0
2009-07-24 21:04:00,1.24325,1.2437,1.24325,1.2437,38000000.0
2009-07-24 21:05:00,1.24375,1.24375,1.2436,1.2436,22400000.0
2009-07-24 21:06:00,1.24355,1.2436,1.24355,1.2436,11400000.0
2009-07-24 21:07:00,1.2436,1.2436,1.2436,1.2436,3800000.0
2009-07-24 21:08:00,1.2436,1.2436,1.2436,1.2436,16200000.0
2009-07-24 21:09:00,1.24355,1.2437,1.24355,1.2437,21800000.0
2009-07-24 21:10:00,1.24365,1.2437,1.2434,1.2435,85200000.0
2009-07-24 21:11:00,1.24345,1.2437,1.24345,1.2437,39600000.0
2009-07-24 21:12:00,1.2437,1.2437,1.2437,1.2437,1800000.0
2009-07-24 21:13:00,1.2437,1.24375,1.2437,1.24375,20800000.0
2009-07-24 21:14:00,1.2437,1.24375,1.2437,1.24375,2600000.0
2009-07-24 21:15:00,1.2438,1.24385,1.2438,1.24385,6600000.0
2009-07-24 21:16:00,1.2438,1.2439,1.24365,1.24365,34600000.0
2009-07-24 21:17:00,1.2437,1.24385,1.2436,1.24365,30600000.0
2009-07-24 21:18:00,1.2435,1.2435,1.2435,1.2435,25400000.0
2009-07-24 21:19:00,1.2436,1.2436,1.2435,1.2436,14400000.0
2009-07-24 21:20:00,1.24345,1.24365,1.24325,1.24365,23000000.0
2009-07-24 21:21:00,1.24375,1.2443,1.2436,1.2439,33600000.0
2009-07-24 21:22:00,1.24395,1.244,1.24365,1.24365,52400000.0
2009-07-24 21:23:00,1.2437,1.24375,1.2437,1.24375,9200000.0
2009-07-24 21:24:00,1.24385,1.24395,1.24385,1.24395,26200000.0
2009-07-24 21:25:00,1.24405,1.2445,1.2439,1.24415,53400000.0
2009-07-24 21:26:00,1.24415,1.24425,1.24405,1.24425,10600000.0
2009-07-24 21:27:00,1.24385,1.2441,1.2438,1.2441,31200000.0
2009-07-24 21:28:00,1.2442,1.2443,1.2437,1.2443,41400000.0
2009-07-24 21:29:00,1.24425,1.24435,1.2438,1.24405,74200000.0
2009-07-24 21:30:00,1.24385,1.2442,1.2435,1.24365,109000000.0
2009-07-24 21:31:00,1.24365,1.24385,1.24365,1.24385,13600000.0
2009-07-24 21:32:00,1.24385,1.2444,1.24385,1.24408,32800000.0
2009-07-24 21:33:00,1.24382,1.24465,1.24382,1.24445,50600000.0
2009-07-24 21:34:00,1.2445,1.24455,1.24415,1.2443,122000000.0
2009-07-24 21:35:00,1.24445,1.24465,1.24415,1.24465,107200000.0
2009-07-24 21:36:00,1.24485,1.24515,1.2447,1.24485,66200000.0
2009-07-24 21:37:00,1.24505,1.2452,1.24475,1.24485,47800000.0
2009-07-24 21:38:00,1.245,1.24505,1.2445,1.2446,57800000.0
2009-07-24 21:39:00,1.24465,1.24465,1.2442,1.2442,67200000.0
2009-07-24 21:40:00,1.24425,1.2444,1.2441,1.24415,53400000.0
2009-07-24 21:41:00,1.24415,1.2444,1.2439,1.2442,102400000.0
2009-07-24 21:42:00,1.2442,1.2442,1.2441,1.2441,5200000.0
2009-07-24 21:43:00,1.2441,1.2442,1.24395,1.24415,77800000.0
2009-07-24 21:44:00,1.24365,1.24368,1.2436,1.24368,72400000.0
2009-07-24 21:45:00,1.24435,1.24525,1.24435,1.2446,179600000.0
2009-07-24 21:46:00,1.24465,1.24475,1.24445,1.24475,38400000.0
2009-07-24 21:47:00,1.2447,1.2447,1.24415,1.24445,44800000.0
2009-07-24 21:48:00,1.2446,1.24485,1.2446,1.24485,77200000.0
2009-07-24 21:49:00,1.2451,1.24515,1.24475,1.24495,69000000.0
2009-07-24 21:50:00,1.245,1.245,1.24445,1.24445,100800000.0
2009-07-24 21:51:00,1.2446,1.2447,1.24455,1.24455,48400000.0
2009-07-24 21:52:00,1.2446,1.2446,1.24405,1.24415,28000000.0
2009-07-24 21:53:00,1.24415,1.24415,1.2439,1.24395,29600000.0
2009-07-24 21:54:00,1.24385,1.24385,1.2435,1.24385,101000000.0
2009-07-24 21:55:00,1.24385,1.24415,1.24385,1.24385,104600000.0
2009-07-24 21:56:00,1.2438,1.2445,1.24375,1.2445,98800000.0
2009-07-24 21:57:00,1.24415,1.24495,1.24375,1.24495,212400000.0
2009-07-24 21:58:00,1.24495,1.24495,1.24435,1.24465,118600000.0
2009-07-24 21:59:00,1.2447,1.24485,1.2444,1.2446,99400000.0
2009-07-24 22:00:00,1.2447,1.2452,1.2447,1.2452,25000000.0
2009-07-24 22:01:00,1.24515,1.2453,1.245,1.24505,28800000.0
2009-07-24 22:02:00,1.24515,1.24515,1.2451,1.2451,9600000.0
2009-07-24 22:03:00,1.2451,1.2451,1.2449,1.24495,36200000.0
2009-07-24 22:04:00,1.2451,1.24525,1.24485,1.245,353799999.0
2009-07-24 22:05:00,1.24505,1.24525,1.245,1.245,55000000.0
2009-07-24 22:06:00,1.24495,1.2454,1.2449,1.2454,137800000.0
2009-07-24 22:07:00,1.2454,1.24585,1.24535,1.2454,63600000.0
2009-07-24 22:08:00,1.2454,1.2454,1.24535,1.24535,6200000.0
2009-07-24 22:09:00,1.24535,1.24545,1.2453,1.24535,47600000.0
2009-07-24 22:10:00,1.2454,1.24545,1.24535,1.2454,31000000.0
2009-07-24 22:11:00,1.24545,1.24545,1.24545,1.24545,3200000.0
2009-07-24 22:12:00,1.24535,1.24555,1.24535,1.2455,63600000.0
2009-07-24 22:13:00,1.24555,1.2456,1.2454,1.2456,63000000.0
2009-07-24 22:14:00,1.2456,1.2456,1.24535,1.24535,92200000.0
2009-07-24 22:15:00,1.24545,1.2455,1.24545,1.2455,10000000.0
2009-07-24 22:16:00,1.24555,1.24555,1.2454,1.2454,21400000.0
2009-07-24 22:17:00,1.2454,1.2455,1.2454,1.2455,19800000.0
2009-07-24 22:18:00,1.24535,1.24535,1.2442,1.24445,68800000.0
2009-07-24 22:19:00,1.2448,1.24495,1.2444,1.24445,36400000.0
2009-07-24 22:20:00,1.2449,1.2455,1.2449,1.2455,13600000.0
2009-07-24 22:21:00,1.2454,1.2454,1.2454,1.2454,7000000.0
2009-07-24 22:22:00,1.2454,1.2455,1.24525,1.24535,121400000.0
2009-07-24 22:23:00,1.24535,1.2456,1.2453,1.2456,41000000.0
2009-07-24 22:24:00,1.24555,1.24555,1.24555,1.24555,1000000.0
2009-07-24 22:25:00,1.24555,1.2456,1.24545,1.2455,23000000.0
2009-07-24 22:26:00,1.2455,1.2455,1.2455,1.2455,3800000.0
2009-07-24 22:27:00,1.24525,1.24525,1.24475,1.2448,44800000.0
2009-07-24 22:28:00,1.24485,1.2449,1.24485,1.2449,31000000.0
2009-07-24 22:29:00,1.24495,1.2455,1.24495,1.24535,57600000.0
2009-07-24 22:30:00,1.24535,1.24535,1.2453,1.2453,28400000.0
2009-07-24 22:31:00,1.2452,1.2452,1.2452,1.2452,7200000.0
2009-07-24 22:32:00,1.2449,1.2449,1.24455,1.24465,59800000.0
2009-07-24 22:33:00,1.24416,1.24416,1.24416,1.24416,50400000.0
2009-07-24 22:34:00,1.2443,1.24455,1.2442,1.2443,50400000.0
2009-07-24 22:35:00,1.2445,1.2445,1.2445,1.2445,3200000.0
2009-07-24 22:36:00,1.24415,1.24415,1.24415,1.24415,3800000.0
2009-07-24 22:37:00,1.2444,1.2444,1.24435,1.24435,7600000.0
2009-07-24 22:38:00,1.245,1.24545,1.24495,1.24545,62800000.0
2009-07-24 22:39:00,1.24555,1.24615,1.24535,1.24615,43200000.0
2009-07-24 22:40:00,1.2461,1.24635,1.24505,1.2451,133599999.0
2009-07-24 22:41:00,1.2451,1.2452,1.2451,1.2452,64600001.0
2009-07-24 22:42:00,1.2453,1.2454,1.2453,1.2454,18400000.0
2009-07-24 22:43:00,1.24555,1.2458,1.2454,1.2454,39400000.0
2009-07-24 22:44:00,1.24555,1.2457,1.24555,1.2456,16600000.0
2009-07-24 22:45:00,1.24565,1.24565,1.24495,1.2454,97600000.0
2009-07-24 22:46:00,1.24545,1.246,1.24545,1.246,42200000.0
2009-07-24 22:47:00,1.24537,1.24539,1.24537,1.24539,82400000.0
2009-07-24 22:48:00,1.2457,1.24575,1.24525,1.24525,82400000.0
2009-07-24 22:49:00,1.24535,1.24545,1.24505,1.2454,47600000.0
2009-07-24 22:50:00,1.245,1.24515,1.245,1.24515,15800000.0
2009-07-24 22:51:00,1.24505,1.24545,1.24485,1.24545,34400000.0
2009-07-24 22:52:00,1.2455,1.2456,1.2455,1.2456,16400000.0
2009-07-24 22:53:00,1.24565,1.24565,1.2453,1.2453,29800000.0
2009-07-24 22:54:00,1.24545,1.24565,1.24545,1.24565,7600000.0
2009-07-24 22:55:00,1.24518,1.24518,1.24493,1.24505,54600000.0
2009-07-24 22:56:00,1.24503,1.24515,1.24481,1.24481,70600000.0
2009-07-24 22:57:00,1.2453,1.2455,1.2453,1.2455,15200000.0
2009-07-24 22:58:00,1.2454,1.24545,1.2451,1.2451,30600000.0
2009-07-24 22:59:00,1.2451,1.2451,1.2451,1.2451,1000000.0
2009-07-26 23:02:00,1.2442,1.2443,1.2442,1.2443,4400000.0
2009-07-26 23:03:00,1.24345,1.24445,1.24345,1.24445,5400000.0
2009-07-26 23:04:00,1.24405,1.24405,1.24405,1.24405,1600000.0
2009-07-26 23:06:00,1.24345,1.24455,1.24345,1.24455,5400000.0
2009-07-26 23:07:00,1.24465,1.2448,1.24395,1.2447,30400000.0
2009-07-26 23:09:00,1.24395,1.24395,1.24395,1.24395,3800000.0
2009-07-26 23:11:00,1.2441,1.2441,1.2441,1.2441,9800000.0
2009-07-26 23:12:00,1.2448,1.2448,1.2448,1.2448,2200000.0
2009-07-26 23:13:00,1.24535,1.24545,1.24535,1.24545,4400000.0
2009-07-26 23:14:00,1.24535,1.24535,1.24535,1.24535,2200000.0
2009-07-26 23:15:00,1.2441,1.2441,1.2441,1.2441,3800000.0
2009-07-26 23:20:00,1.2441,1.2454,1.2441,1.2452,10400000.0
2009-07-26 23:21:00,1.24545,1.24545,1.24505,1.24505,6600000.0
2009-07-26 23:22:00,1.2448,1.24505,1.2448,1.24505,4400000.0
2009-07-26 23:23:00,1.2446,1.24474,1.24452,1.2447,93800000.0
2009-07-26 23:24:00,1.2442,1.2442,1.2442,1.2442,3800000.0
2009-07-26 23:26:00,1.2458,1.2458,1.24575,1.24575,4400000.0
2009-07-26 23:27:00,1.2458,1.2463,1.24535,1.2454,24600000.0
2009-07-26 23:28:00,1.2455,1.2455,1.24455,1.24455,8200000.0
2009-07-26 23:29:00,1.2443,1.24485,1.2443,1.2446,10400000.0
2009-07-26 23:30:00,1.2441,1.2441,1.2441,1.2441,3800000.0
2009-07-26 23:31:00,1.245,1.245,1.245,1.245,13600000.0
2009-07-26 23:32:00,1.2452,1.2452,1.24445,1.2447,13200000.0
2009-07-26 23:33:00,1.24395,1.24395,1.24395,1.24395,3800000.0
2009-07-26 23:34:00,1.24455,1.245,1.24455,1.245,6000000.0
2009-07-26 23:35:00,1.24455,1.24455,1.24455,1.24455,3800000.0
2009-07-26 23:38:00,1.2448,1.2448,1.2448,1.2448,2200000.0
2009-07-26 23:39:00,1.24395,1.24395,1.24395,1.24395,3800000.0
2009-07-26 23:48:00,1.24465,1.24475,1.2446,1.24475,17600000.0
2009-07-26 23:49:00,1.2446,1.24475,1.2446,1.24475,4400000.0
2009-07-26 23:50:00,1.2449,1.24495,1.2449,1.24495,4400000.0
2009-07-26 23:51:00,1.24425,1.24425,1.24425,1.24425,3800000.0
2009-07-26 23:52:00,1.24505,1.24505,1.24505,1.24505,2200000.0
2009-07-26 23:53:00,1.24485,1.24485,1.24425,1.2448,8200000.0
2009-07-26 23:54:00,1.24425,1.24495,1.24425,1.2448,22400000.0
2009-07-26 23:55:00,1.24425,1.24425,1.24425,1.24425,3800000.0
2009-07-26 23:58:00,1.2444,1.24475,1.2444,1.2447,30400000.0
2009-07-26 23:59:00,1.24475,1.24475,1.24425,1.24425,32000000.0
2009-07-27 00:00:00,1.2443,1.2444,1.24425,1.2444,33600000.0
2009-07-27 00:01:00,1.2446,1.2447,1.2439,1.24435,147800000.0
2009-07-27 00:02:00,1.24495,1.24545,1.24415,1.2448,103200000.0
2009-07-27 00:03:00,1.2449,1.2453,1.24475,1.2453,84400000.0
2009-07-27 00:04:00,1.2453,1.24565,1.24525,1.24565,37400000.0
2009-07-27 00:05:00,1.2457,1.2457,1.24485,1.245,53200000.0
2009-07-27 00:06:00,1.24462,1.24477,1.24456,1.24472,166600000.0
2009-07-27 00:07:00,1.24495,1.245,1.2449,1.245,16400000.0
2009-07-27 00:08:00,1.24495,1.245,1.24465,1.24485,47000000.0
2009-07-27 00:09:00,1.2449,1.24565,1.244,1.24565,83800000.0
2009-07-27 00:10:00,1.2458,1.24585,1.24465,1.24485,32200000.0
2009-07-27 00:11:00,1.2446,1.24475,1.2446,1.24475,15400000.0
2009-07-27 00:12:00,1.24405,1.24405,1.24405,1.24405,3800000.0
2009-07-27 00:13:00,1.24435,1.24435,1.24425,1.24425,28200000.0
2009-07-27 00:14:00,1.24465,1.24475,1.2444,1.24455,28200000.0
2009-07-27 00:15:00,1.24435,1.2453,1.24435,1.24505,72000000.0
2009-07-27 00:16:00,1.24515,1.24535,1.2451,1.24515,36600000.0
2009-07-27 00:17:00,1.24515,1.2453,1.24515,1.24515,35400000.0
2009-07-27 00:18:00,1.24515,1.24515,1.2443,1.24485,55800000.0
2009-07-27 00:19:00,1.24495,1.245,1.24495,1.245,11400000.0
2009-07-27 00:20:00,1.245,1.245,1.24435,1.2444,20000000.0
2009-07-27 00:21:00,1.2444,1.24455,1.2444,1.24455,8200000.0
2009-07-27 00:22:00,1.24445,1.24465,1.24435,1.24445,94400000.0
2009-07-27 00:23:00,1.24455,1.24455,1.2442,1.2442,49200000.0
2009-07-27 00:24:00,1.2442,1.2448,1.2442,1.2448,39400000.0
2009-07-27 00:25:00,1.2447,1.2453,1.2447,1.2453,55800000.0
2009-07-27 00:26:00,1.2453,1.2453,1.24475,1.2448,22800000.0
2009-07-27 00:27:00,1.24415,1.24515,1.24385,1.24475,241800000.0
2009-07-27 00:28:00,1.2449,1.2449,1.2449,1.2449,14400000.0
2009-07-27 00:29:00,1.24475,1.24525,1.24475,1.24525,32800000.0
2009-07-27 00:30:00,1.2454,1.2454,1.2446,1.2446,4800000.0
2009-07-27 00:31:00,1.2446,1.2451,1.2446,1.24485,20600000.0
2009-07-27 00:32:00,1.2449,1.2449,1.2447,1.24475,22600000.0
2009-07-27 00:33:00,1.2448,1.2452,1.2446,1.245,109200000.0
2009-07-27 00:34:00,1.245,1.24535,1.24435,1.24465,54600000.0
2009-07-27 00:35:00,1.24465,1.2448,1.24455,1.2448,48200000.0
2009-07-27 00:36:00,1.24455,1.2446,1.24455,1.2446,11400000.0
2009-07-27 00:37:00,1.2446,1.2446,1.2446,1.2446,3800000.0
2009-07-27 00:38:00,1.2446,1.2446,1.2446,1.2446,3800000.0
2009-07-27 00:39:00,1.2446,1.24475,1.2446,1.24475,10200000.0
2009-07-27 00:40:00,1.24485,1.24485,1.24485,1.24485,3800000.0
2009-07-27 00:41:00,1.24485,1.24505,1.24485,1.24505,32800000.0
2009-07-27 00:42:00,1.2455,1.2455,1.2455,1.2455,2200000.0
2009-07-27 00:43:00,1.2459,1.2462,1.24485,1.2451,112200000.0
2009-07-27 00:44:00,1.24525,1.24525,1.24525,1.24525,6600000.0
2009-07-27 00:45:00,1.24495,1.24495,1.24495,1.24495,3800000.0
2009-07-27 00:46:00,1.2455,1.246,1.2451,1.2451,28000000.0
2009-07-27 00:47:00,1.2451,1.2458,1.245,1.2458,8200000.0
2009-07-27 00:48:00,1.2458,1.2458,1.2458,1.2458,3800000.0
2009-07-27 00:49:00,1.24565,1.2459,1.24545,1.24565,108400000.0
2009-07-27 00:50:00,1.24565,1.2458,1.24565,1.2458,29800000.0
2009-07-27 00:51:00,1.24523,1.24523,1.245,1.24505,180400000.0
2009-07-27 00:52:00,1.2458,1.246,1.24555,1.24555,50800000.0
2009-07-27 00:53:00,1.2455,1.24605,1.24505,1.246,135000000.0
2009-07-27 00:54:00,1.246,1.24625,1.245,1.24555,192200000.0
2009-07-27 00:55:00,1.24555,1.24615,1.24555,1.24595,189800000.0
2009-07-27 00:56:00,1.24585,1.24615,1.24575,1.2459,45000000.0
2009-07-27 00:57:00,1.24605,1.24605,1.24605,1.24605,3200000.0
2009-07-27 00:58:00,1.24595,1.24595,1.24495,1.2459,154200000.0
2009-07-27 00:59:00,1.2459,1.2465,1.2459,1.2463,43200000.0
2009-07-27 01:00:00,1.24635,1.24635,1.2463,1.2463,6200000.0
2009-07-27 01:01:00,1.2463,1.24675,1.2463,1.24645,42200000.0
2009-07-27 01:02:00,1.24635,1.24635,1.24625,1.24625,10800000.0
2009-07-27 01:03:00,1.24625,1.2464,1.24605,1.2461,36200000.0
2009-07-27 01:04:00,1.2461,1.24625,1.24595,1.24625,155400000.0
2009-07-27 01:05:00,1.24645,1.24655,1.24625,1.24635,84800000.0
2009-07-27 01:06:00,1.24635,1.24635,1.24635,1.24635,3200000.0
2009-07-27 01:07:00,1.24635,1.24635,1.24635,1.24635,3200000.0
2009-07-27 01:08:00,1.24635,1.24635,1.24625,1.24625,11400000.0
2009-07-27 01:09:00,1.24635,1.2464,1.2463,1.2464,26000000.0
2009-07-27 01:10:00,1.24635,1.24635,1.24635,1.24635,6400000.0
2009-07-27 01:11:00,1.24635,1.24635,1.24605,1.24615,58000000.0
2009-07-27 01:12:00,1.2461,1.2461,1.2458,1.24595,22200000.0
2009-07-27 01:13:00,1.24605,1.2461,1.2459,1.24605,22800000.0
2009-07-27 01:14:00,1.24605,1.24615,1.2459,1.246,65600000.0
2009-07-27 01:15:00,1.2459,1.24645,1.2459,1.24645,13000000.0
2009-07-27 01:16:00,1.24655,1.2469,1.2462,1.2469,49600000.0
2009-07-27 01:17:00,1.2469,1.2472,1.24565,1.2472,73500000.0
2009-07-27 01:18:00,1.2472,1.2472,1.2472,1.2472,25000000.0
2009-07-27 01:19:00,1.2472,1.2472,1.24657,1.2472,9000000.0
2009-07-27 01:20:00,1.2472,1.24745,1.24695,1.247,229600000.0
2009-07-27 01:21:00,1.247,1.247,1.247,1.247,1000000.0
2009-07-27 01:22:00,1.247,1.247,1.247,1.247,1000000.0
2009-07-27 01:23:00,1.247,1.24735,1.247,1.24715,80800000.0
2009-07-27 01:24:00,1.24725,1.24775,1.24725,1.2476,27200000.0
2009-07-27 01:25:00,1.2476,1.2476,1.2476,1.2476,1000000.0
2009-07-27 01:26:00,1.2476,1.2476,1.2476,1.2476,4000000.0
2009-07-27 01:27:00,1.2476,1.2476,1.2476,1.2476,11000000.0
2009-07-27 01:28:00,1.2476,1.2476,1.2469,1.2473,25200000.0
2009-07-27 01:29:00,1.2473,1.2473,1.2472,1.2473,47400000.0
2009-07-27 01:30:00,1.2473,1.2473,1.24695,1.247,64800000.0
2009-07-27 01:31:00,1.247,1.24705,1.247,1.24705,16800000.0
2009-07-27 01:32:00,1.247,1.247,1.247,1.247,3000000.0
2009-07-27 01:33:00,1.247,1.247,1.247,1.247,5000000.0
2009-07-27 01:34:00,1.247,1.24705,1.247,1.24705,4600000.0
2009-07-27 01:35:00,1.247,1.247,1.247,1.247,11200000.0
2009-07-27 01:36:00,1.247,1.247,1.247,1.247,3000000.0
2009-07-27 01:37:00,1.247,1.247,1.247,1.247,9000000.0
2009-07-27 01:38:00,1.247,1.247,1.247,1.247,16000000.0
2009-07-27 01:39:00,1.247,1.2472,1.247,1.2472,5000000.0
2009-07-27 01:40:00,1.2472,1.2472,1.2472,1.2472,6000000.0
2009-07-27 01:41:00,1.2472,1.2472,1.2472,1.2472,6000000.0
2009-07-27 01:42:00,1.2471,1.2472,1.2471,1.24715,12800000.0
2009-07-27 01:43:00,1.24715,1.24715,1.2471,1.2471,11600000.0
2009-07-27 01:45:00,1.2472,1.2475,1.2471,1.2471,70000000.0
2009-07-27 01:46:00,1.2471,1.24715,1.246,1.24615,268680000.0
2009-07-27 01:47:00,1.24655,1.24765,1.246,1.24715,304200000.0
2009-07-27 01:48:00,1.2473,1.24735,1.24665,1.2468,136200000.0
2009-07-27 01:49:00,1.2467,1.247,1.2462,1.2469,127000000.0
2009-07-27 01:50:00,1.2468,1.24715,1.24675,1.24715,68800000.0
2009-07-27 01:51:00,1.2473,1.2473,1.24695,1.24695,95800000.0
2009-07-27 01:52:00,1.247,1.247,1.247,1.247,12000000.0
2009-07-27 01:53:00,1.2469,1.24715,1.2469,1.2471,98800000.0
2009-07-27 01:54:00,1.2471,1.2471,1.24655,1.24705,74200000.0
2009-07-27 01:55:00,1.24705,1.24735,1.24705,1.24735,34200000.0
2009-07-27 01:56:00,1.24725,1.24725,1.24665,1.24685,43400000.0
2009-07-27 01:57:00,1.24665,1.24695,1.2466,1.24685,83000000.0
2009-07-27 01:58:00,1.24685,1.24705,1.24685,1.24705,11400000.0
2009-07-27 01:59:00,1.2469,1.24693,1.24653,1.24653,81550000.0
2009-07-27 02:00:00,1.24705,1.24705,1.2464,1.24645,96600000.0
2009-07-27 02:01:00,1.2466,1.2471,1.2466,1.2471,71400000.0
2009-07-27 02:02:00,1.247,1.24715,1.24665,1.2467,134400000.0
2009-07-27 02:03:00,1.2467,1.24685,1.2465,1.24685,156200000.0
2009-07-27 02:04:00,1.24695,1.24695,1.2465,1.2465,147600000.0
2009-07-27 02:05:00,1.2463,1.247,1.246,1.247,88520000.0
2009-07-27 02:06:00,1.247,1.247,1.247,1.247,25800000.0
2009-07-27 02:07:00,1.2464,1.2471,1.24625,1.2471,52800000.0
2009-07-27 02:08:00,1.2471,1.2471,1.2471,1.2471,15000000.0
2009-07-27 02:09:00,1.2471,1.2471,1.2465,1.2471,28000000.0
2009-07-27 02:10:00,1.2471,1.2471,1.2462,1.24695,33600000.0
2009-07-27 02:11:00,1.2464,1.2472,1.2464,1.2472,35900000.0
2009-07-27 02:12:00,1.2472,1.2472,1.246,1.24695,114840000.0
2009-07-27 02:13:00,1.2471,1.2474,1.24635,1.24715,228400000.0
2009-07-27 02:14:00,1.24715,1.2474,1.2471,1.2473,43600000.0
2009-07-27 02:15:00,1.2473,1.2475,1.2469,1.2471,135600000.0
2009-07-27 02:16:00,1.2471,1.2478,1.2471,1.24765,218000000.0
2009-07-27 02:17:00,1.2477,1.24785,1.2465,1.24695,177400000.0
2009-07-27 02:18:00,1.24695,1.24775,1.2468,1.2472,349400000.0
2009-07-27 02:19:00,1.2471,1.2478,1.2471,1.2478,122000000.0
2009-07-27 02:20:00,1.24775,1.24835,1.2472,1.2472,228000000.0
2009-07-27 02:21:00,1.2472,1.24735,1.2472,1.2473,25400000.0
2009-07-27 02:22:00,1.24745,1.2476,1.2474,1.2474,67800000.0
2009-07-27 02:23:00,1.24735,1.24805,1.24735,1.2478,95000000.0
2009-07-27 02:24:00,1.2478,1.2478,1.2478,1.2478,3000000.0
2009-07-27 02:25:00,1.2478,1.2478,1.2478,1.2478,8000000.0
2009-07-27 02:26:00,1.2478,1.2478,1.2478,1.2478,11000000.0
2009-07-27 02:27:00,1.2478,1.2478,1.247,1.24705,118800000.0
2009-07-27 02:28:00,1.2472,1.24785,1.2472,1.2472,85000000.0
2009-07-27 02:29:00,1.24735,1.24745,1.24675,1.24675,97400000.0
2009-07-27 02:30:00,1.247,1.24735,1.247,1.2473,142600000.0
2009-07-27 02:31:00,1.2473,1.2474,1.24725,1.24725,33000000.0
2009-07-27 02:32:00,1.24735,1.2478,1.24735,1.2478,80800001.0
2009-07-27 02:33:00,1.24775,1.24785,1.2474,1.24775,130600000.0
2009-07-27 02:34:00,1.24785,1.24835,1.24785,1.2482,55200000.0
2009-07-27 02:35:00,1.2483,1.2483,1.2481,1.2482,39200000.0
2009-07-27 02:36:00,1.2482,1.2484,1.2474,1.2474,111400000.0
2009-07-27 02:37:00,1.2475,1.24815,1.2466,1.24765,368600000.0
2009-07-27 02:38:00,1.24765,1.2477,1.2473,1.2473,154600000.0
2009-07-27 02:39:00,1.24735,1.24765,1.24735,1.2476,98600000.0
2009-07-27 02:40:00,1.2475,1.24755,1.2474,1.2474,58400000.0
2009-07-27 02:41:00,1.2474,1.24795,1.2474,1.24785,149600000.0
2009-07-27 02:42:00,1.24775,1.24835,1.24775,1.24785,108200000.0
2009-07-27 02:43:00,1.2479,1.2479,1.24765,1.2478,59800000.0
2009-07-27 02:44:00,1.24795,1.248,1.24775,1.24785,59800000.0
2009-07-27 02:45:00,1.24765,1.2479,1.24755,1.2478,106800000.0
2009-07-27 02:46:00,1.2477,1.2482,1.24765,1.2482,94400000.0
2009-07-27 02:47:00,1.2481,1.2482,1.24775,1.24785,89000000.0
2009-07-27 02:48:00,1.2477,1.24805,1.2477,1.24805,20200000.0
2009-07-27 02:49:00,1.2481,1.2483,1.2481,1.2483,11800000.0
2009-07-27 02:50:00,1.24835,1.2486,1.2475,1.2478,111700000.0
2009-07-27 02:51:00,1.24785,1.24805,1.2477,1.24805,50000000.0
2009-07-27 02:52:00,1.24805,1.2481,1.2476,1.24805,75400000.0
2009-07-27 02:53:00,1.248,1.2483,1.2479,1.24805,90000000.0
2009-07-27 02:54:00,1.24805,1.2483,1.24765,1.24765,110200000.0
2009-07-27 02:55:00,1.2478,1.2482,1.2478,1.2479,84000000.0
2009-07-27 02:56:00,1.2481,1.2481,1.248,1.2481,19000000.0
2009-07-27 02:57:00,1.248,1.24815,1.2479,1.2479,70600000.0
2009-07-27 02:58:00,1.24795,1.2482,1.2477,1.24795,113200000.0
2009-07-27 02:59:00,1.24795,1.24835,1.2476,1.24815,86000000.0
2009-07-27 03:00:00,1.24815,1.2483,1.24785,1.24785,20000000.0
2009-07-27 03:01:00,1.248,1.2488,1.24775,1.2484,124000000.0
2009-07-27 03:02:00,1.2484,1.24925,1.24815,1.2492,272200000.0
2009-07-27 03:03:00,1.2487,1.2487,1.2474,1.24815,251000000.0
2009-07-27 03:04:00,1.24795,1.24815,1.2476,1.2481,162000000.0
2009-07-27 03:05:00,1.2479,1.24805,1.24755,1.2476,143800000.0
2009-07-27 03:06:00,1.24755,1.24795,1.2475,1.24765,123200000.0
2009-07-27 03:07:00,1.2477,1.2481,1.24715,1.2475,193800000.0
2009-07-27 03:08:00,1.2476,1.248,1.2474,1.24785,167800000.0
2009-07-27 03:09:00,1.24785,1.2481,1.24775,1.2481,70200000.0
2009-07-27 03:10:00,1.2481,1.2481,1.2477,1.2477,151800000.0
2009-07-27 03:11:00,1.2477,1.24785,1.2474,1.24775,276600000.0
2009-07-27 03:12:00,1.2478,1.24785,1.24775,1.2478,151200000.0
2009-07-27 03:13:00,1.2478,1.2478,1.2477,1.2478,116800000.0
2009-07-27 03:14:00,1.2478,1.2478,1.2474,1.24755,183000000.0
2009-07-27 03:15:00,1.2477,1.2482,1.24725,1.2478,207200000.0
2009-07-27 03:16:00,1.2477,1.24775,1.24685,1.24705,160000000.0
2009-07-27 03:17:00,1.24725,1.2481,1.24725,1.2481,144600000.0
2009-07-27 03:18:00,1.24815,1.24845,1.2479,1.24845,29400000.0
2009-07-27 03:19:00,1.24845,1.24845,1.24765,1.24825,31400000.0
2009-07-27 03:20:00,1.2483,1.24845,1.24825,1.2483,111800000.0
2009-07-27 03:21:00,1.2483,1.24835,1.248,1.2482,58800000.0
2009-07-27 03:22:00,1.24825,1.2489,1.2474,1.24755,100800000.0
2009-07-27 03:23:00,1.2476,1.2476,1.2473,1.24745,120200000.0
2009-07-27 03:24:00,1.2475,1.24805,1.2475,1.24755,246400000.0
2009-07-27 03:25:00,1.24755,1.2478,1.2475,1.2475,143200000.0
2009-07-27 03:26:00,1.24755,1.2476,1.2475,1.2476,46000000.0
2009-07-27 03:27:00,1.24765,1.24795,1.24755,1.24795,90600000.0
2009-07-27 03:28:00,1.24785,1.248,1.2478,1.24795,42200000.0
2009-07-27 03:29:00,1.24785,1.24785,1.24775,1.24775,28400000.0
2009-07-27 03:30:00,1.24775,1.24775,1.24745,1.24755,146800000.0
2009-07-27 03:31:00,1.24755,1.2477,1.24755,1.24765,30600000.0
2009-07-27 03:32:00,1.24765,1.2477,1.24755,1.2476,60600000.0
2009-07-27 03:33:00,1.24755,1.24765,1.24745,1.24765,67000000.0
2009-07-27 03:34:00,1.24765,1.24765,1.2476,1.24765,36200000.0
2009-07-27 03:35:00,1.2478,1.24785,1.2477,1.2477,33800000.0
2009-07-27 03:36:00,1.2477,1.2477,1.2475,1.2476,67200000.0
2009-07-27 03:37:00,1.2476,1.2477,1.2476,1.2477,33200000.0
2009-07-27 03:38:00,1.2478,1.24805,1.2469,1.24705,296200000.0
2009-07-27 03:39:00,1.24735,1.2478,1.24735,1.2478,154200000.0
2009-07-27 03:40:00,1.2478,1.2479,1.2478,1.2479,22000000.0
2009-07-27 03:41:00,1.2479,1.2479,1.2479,1.2479,8000000.0
2009-07-27 03:42:00,1.2479,1.2479,1.2479,1.2479,4000000.0
2009-07-27 03:43:00,1.2479,1.2479,1.24752,1.2479,14000000.0
2009-07-27 03:44:00,1.2479,1.2479,1.247,1.247,12900000.0
2009-07-27 03:45:00,1.247,1.2479,1.2468,1.2479,24700000.0
2009-07-27 03:46:00,1.24695,1.248,1.24655,1.24685,217800000.0
2009-07-27 03:47:00,1.24685,1.2473,1.2466,1.2467,129800000.0
2009-07-27 03:48:00,1.2468,1.24705,1.2467,1.247,69400000.0
2009-07-27 03:49:00,1.24705,1.2471,1.24665,1.24675,169800000.0
2009-07-27 03:50:00,1.24705,1.24735,1.2465,1.24665,203200000.0
2009-07-27 03:51:00,1.24675,1.24695,1.2467,1.2467,51200000.0
2009-07-27 03:52:00,1.2468,1.2469,1.2466,1.2466,42400000.0
2009-07-27 03:53:00,1.24685,1.24695,1.24635,1.2466,132600000.0
2009-07-27 03:54:00,1.24655,1.24685,1.2465,1.24685,95400000.0
2009-07-27 03:55:00,1.2466,1.2467,1.2466,1.2467,8600000.0
2009-07-27 03:56:00,1.2467,1.24735,1.2467,1.24715,146600000.0
2009-07-27 03:57:00,1.24715,1.2473,1.24685,1.247,132600000.0
2009-07-27 03:58:00,1.24695,1.2474,1.24695,1.2474,109800000.0
2009-07-27 03:59:00,1.24765,1.24765,1.2471,1.24725,124400000.0
2009-07-27 04:00:00,1.24725,1.24765,1.24725,1.24765,102600000.0
2009-07-27 04:01:00,1.24765,1.2482,1.24755,1.24765,140800000.0
2009-07-27 04:02:00,1.24765,1.24775,1.24755,1.24755,78200000.0
2009-07-27 04:03:00,1.24755,1.2478,1.2472,1.2476,95000000.0
2009-07-27 04:04:00,1.2476,1.24805,1.24725,1.2474,112200000.0
2009-07-27 04:05:00,1.24745,1.24765,1.2472,1.2473,50800000.0
2009-07-27 04:06:00,1.2473,1.2476,1.24685,1.2472,87200000.0
2009-07-27 04:07:00,1.2473,1.2478,1.24725,1.24765,104400000.0
2009-07-27 04:08:00,1.24765,1.24775,1.2463,1.247,152160000.0
2009-07-27 04:09:00,1.247,1.247,1.24655,1.24665,84400000.0
2009-07-27 04:10:00,1.2464,1.24665,1.2464,1.24665,39000000.0
2009-07-27 04:11:00,1.24675,1.2469,1.24675,1.2469,36800000.0
2009-07-27 04:12:00,1.2469,1.247,1.2469,1.24695,18800000.0
2009-07-27 04:13:00,1.24695,1.247,1.2467,1.24675,61400000.0
2009-07-27 04:14:00,1.2468,1.247,1.2468,1.247,61400000.0
2009-07-27 04:15:00,1.247,1.24735,1.24695,1.24735,47800000.0
2009-07-27 04:16:00,1.24735,1.24745,1.247,1.24735,188000000.0
2009-07-27 04:17:00,1.24735,1.2474,1.2468,1.2474,31000000.0
2009-07-27 04:18:00,1.2474,1.2474,1.2472,1.2472,86200000.0
2009-07-27 04:19:00,1.2472,1.24735,1.24705,1.2473,290800000.0
2009-07-27 04:20:00,1.24725,1.24725,1.247,1.24705,46000000.0
2009-07-27 04:21:00,1.24705,1.24715,1.2469,1.24715,69600000.0
2009-07-27 04:22:00,1.2471,1.24735,1.2471,1.24715,55200000.0
2009-07-27 04:23:00,1.24725,1.24725,1.2471,1.24725,29400000.0
2009-07-27 04:24:00,1.24725,1.24725,1.24715,1.24715,85200000.0
2009-07-27 04:25:00,1.2473,1.2473,1.24705,1.2472,52200000.0
2009-07-27 04:26:00,1.2472,1.2472,1.2472,1.2472,7600000.0
2009-07-27 04:27:00,1.24725,1.24725,1.2472,1.24725,64000000.0
2009-07-27 04:28:00,1.24725,1.24735,1.247,1.24705,39200000.0
2009-07-27 04:29:00,1.24705,1.2472,1.247,1.2472,41800000.0
2009-07-27 04:30:00,1.2472,1.24735,1.2472,1.24735,46600000.0
2009-07-27 04:31:00,1.24735,1.2475,1.24735,1.2475,27200000.0
2009-07-27 04:32:00,1.2474,1.2476,1.2473,1.2476,50400000.0
2009-07-27 04:33:00,1.24765,1.24765,1.24745,1.2475,51000000.0
2009-07-27 04:34:00,1.24745,1.24755,1.24715,1.2473,45600000.0
2009-07-27 04:35:00,1.2473,1.24755,1.2471,1.2474,44800000.0
2009-07-27 04:36:00,1.2473,1.2477,1.2473,1.2476,80400000.0
2009-07-27 04:37:00,1.2476,1.2477,1.24755,1.2477,20600000.0
2009-07-27 04:38:00,1.2477,1.2477,1.24745,1.24755,16600000.0
2009-07-27 04:39:00,1.24755,1.24765,1.24725,1.24735,60400000.0
2009-07-27 04:40:00,1.24735,1.2474,1.24685,1.2474,179800001.0
2009-07-27 04:41:00,1.24745,1.24745,1.24725,1.2473,32000000.0
2009-07-27 04:42:00,1.2474,1.24745,1.24725,1.24725,21400000.0
2009-07-27 04:43:00,1.2473,1.24745,1.2473,1.24745,10800000.0
2009-07-27 04:44:00,1.24619,1.24619,1.24615,1.24615,7600000.0
2009-07-27 04:45:00,1.24725,1.24725,1.24725,1.24725,7600000.0
2009-07-27 04:46:00,1.2474,1.24765,1.2474,1.24765,18200000.0
2009-07-27 04:47:00,1.24765,1.24765,1.24735,1.24755,12200000.0
2009-07-27 04:48:00,1.24745,1.2475,1.24745,1.2475,13600000.0
2009-07-27 04:49:00,1.2475,1.2475,1.24745,1.2475,12800000.0
2009-07-27 04:50:00,1.2475,1.2475,1.24725,1.24745,10200000.0
2009-07-27 04:51:00,1.24745,1.24755,1.24735,1.24735,10600000.0
2009-07-27 04:52:00,1.24715,1.24745,1.24715,1.24745,23000000.0
2009-07-27 04:53:00,1.24705,1.2474,1.24705,1.2474,28800000.0
2009-07-27 04:54:00,1.2474,1.2476,1.2473,1.2475,78000000.0
2009-07-27 04:55:00,1.24755,1.2476,1.2474,1.2476,36000000.0
2009-07-27 04:56:00,1.2476,1.2476,1.2475,1.2476,23000000.0
2009-07-27 04:57:00,1.24755,1.24795,1.24745,1.2479,112800000.0
2009-07-27 04:58:00,1.24795,1.24825,1.2477,1.24805,89600000.0
2009-07-27 04:59:00,1.24785,1.2479,1.24765,1.24775,107200000.0
2009-07-27 05:00:00,1.24775,1.2481,1.24775,1.2478,73200000.0
2009-07-27 05:01:00,1.24785,1.24785,1.24725,1.24735,46000000.0
2009-07-27 05:02:00,1.2473,1.24735,1.24715,1.2472,50000000.0
2009-07-27 05:03:00,1.2472,1.24765,1.24705,1.2475,70400000.0
2009-07-27 05:04:00,1.2474,1.2475,1.2471,1.2471,53400000.0
2009-07-27 05:05:00,1.2472,1.24725,1.24715,1.24725,27200000.0
2009-07-27 05:06:00,1.24715,1.24745,1.24715,1.24745,147200000.0
2009-07-27 05:07:00,1.24745,1.24755,1.24715,1.24715,116800000.0
2009-07-27 05:08:00,1.2472,1.24745,1.24715,1.2473,109600000.0
2009-07-27 05:09:00,1.2473,1.24775,1.24715,1.2473,159600000.0
2009-07-27 05:10:00,1.24735,1.24745,1.2472,1.2472,30200000.0
2009-07-27 05:11:00,1.2475,1.24795,1.2471,1.24795,54600000.0
2009-07-27 05:12:00,1.24755,1.24795,1.2471,1.24745,172999999.0
2009-07-27 05:13:00,1.24755,1.24765,1.24755,1.24765,31600000.0
2009-07-27 05:14:00,1.24755,1.24765,1.24715,1.24755,146400000.0
2009-07-27 05:15:00,1.2476,1.2476,1.24735,1.2474,28400000.0
2009-07-27 05:16:00,1.2474,1.2474,1.24735,1.24735,15000000.0
2009-07-27 05:17:00,1.2473,1.24735,1.2473,1.24735,5000000.0
2009-07-27 05:18:00,1.24735,1.24735,1.2473,1.24735,9000000.0
2009-07-27 05:19:00,1.24735,1.24735,1.24735,1.24735,5000000.0
2009-07-27 05:20:00,1.24715,1.2472,1.24715,1.2472,3000000.0
2009-07-27 05:21:00,1.2472,1.24735,1.2472,1.24735,8000000.0
2009-07-27 05:22:00,1.24735,1.24735,1.2472,1.2472,9000000.0
2009-07-27 05:23:00,1.24715,1.24715,1.24715,1.24715,3800000.0
2009-07-27 05:24:00,1.2473,1.24785,1.2473,1.24785,22800000.0
2009-07-27 05:25:00,1.24785,1.24785,1.2478,1.24785,13000000.0
2009-07-27 05:26:00,1.24785,1.24795,1.24765,1.24785,26400000.0
2009-07-27 05:27:00,1.24765,1.24765,1.24765,1.24765,5000000.0
2009-07-27 05:28:00,1.24765,1.2479,1.24765,1.2478,33200000.0
2009-07-27 05:29:00,1.24785,1.24835,1.2476,1.24835,57800000.0
2009-07-27 05:30:00,1.2483,1.2483,1.2475,1.2475,55799999.0
2009-07-27 05:31:00,1.2474,1.2474,1.2473,1.2473,3000000.0
2009-07-27 05:32:00,1.2473,1.2474,1.24715,1.2474,138400000.0
2009-07-27 05:33:00,1.24745,1.24825,1.24745,1.24825,243200000.0
2009-07-27 05:34:00,1.2482,1.2484,1.2482,1.2484,44600000.0
2009-07-27 05:35:00,1.2484,1.2486,1.2483,1.2486,81600000.0
2009-07-27 05:36:00,1.2486,1.2486,1.24805,1.2483,29000000.0
2009-07-27 05:37:00,1.2483,1.2483,1.2483,1.2483,26000000.0
2009-07-27 05:38:00,1.2483,1.2483,1.2483,1.2483,21000000.0
2009-07-27 05:39:00,1.2483,1.2484,1.2482,1.2484,37800000.0
2009-07-27 05:40:00,1.2484,1.2486,1.2483,1.2486,69800000.0
2009-07-27 05:41:00,1.2486,1.2486,1.24835,1.24845,86400000.0
2009-07-27 05:42:00,1.24845,1.2485,1.2484,1.2485,70600000.0
2009-07-27 05:43:00,1.2485,1.2485,1.24785,1.24795,56000000.0
2009-07-27 05:44:00,1.2479,1.2479,1.24685,1.2479,97600000.0
2009-07-27 05:45:00,1.2478,1.2481,1.2478,1.2481,118800001.0
2009-07-27 05:46:00,1.2481,1.2483,1.248,1.2482,33200000.0
2009-07-27 05:47:00,1.2482,1.2482,1.2482,1.2482,22000000.0
2009-07-27 05:48:00,1.2482,1.2482,1.2482,1.2482,22000000.0
2009-07-27 05:49:00,1.2482,1.2482,1.2482,1.2482,21000000.0
2009-07-27 05:50:00,1.2482,1.2482,1.2481,1.2482,35200000.0
2009-07-27 05:51:00,1.2478,1.2479,1.2477,1.2477,35800000.0
2009-07-27 05:52:00,1.2478,1.2478,1.2476,1.2476,19200000.0
2009-07-27 05:53:00,1.2477,1.24785,1.2476,1.2476,59200000.0
2009-07-27 05:54:00,1.2476,1.2476,1.2475,1.2475,37600000.0
2009-07-27 05:55:00,1.2475,1.2475,1.2473,1.2474,38400000.0
2009-07-27 05:56:00,1.24735,1.2478,1.2473,1.24735,84800000.0
2009-07-27 05:57:00,1.2474,1.24745,1.2471,1.24725,30600000.0
2009-07-27 05:58:00,1.2472,1.2476,1.247,1.2474,103200000.0
2009-07-27 05:59:00,1.2473,1.2485,1.2472,1.248,124400000.0
2009-07-27 06:00:00,1.248,1.248,1.248,1.248,14000000.0
2009-07-27 06:01:00,1.248,1.24805,1.248,1.24805,13800000.0
2009-07-27 06:02:00,1.24815,1.24825,1.2473,1.2474,57800000.0
2009-07-27 06:03:00,1.2473,1.2482,1.2473,1.2477,130200000.0
2009-07-27 06:04:00,1.2477,1.2483,1.2477,1.2483,38000000.0
2009-07-27 06:05:00,1.2483,1.2484,1.2475,1.24775,93200000.0
2009-07-27 06:06:00,1.2478,1.2483,1.2478,1.248,122600000.0
2009-07-27 06:07:00,1.2479,1.2484,1.2479,1.24825,123200000.0
2009-07-27 06:08:00,1.2479,1.2482,1.24785,1.24795,139800000.0
2009-07-27 06:09:00,1.24795,1.2483,1.24795,1.24795,28800000.0
2009-07-27 06:10:00,1.24815,1.2482,1.24785,1.24805,34400000.0
2009-07-27 06:11:00,1.24795,1.24805,1.2475,1.2476,81000000.0
2009-07-27 06:12:00,1.2476,1.2476,1.2475,1.2475,42000000.0
2009-07-27 06:13:00,1.2475,1.2475,1.2474,1.2474,39600000.0
2009-07-27 06:14:00,1.2474,1.24745,1.2473,1.2474,69600000.0
2009-07-27 06:15:00,1.2473,1.2475,1.24725,1.2475,24400000.0
2009-07-27 06:16:00,1.24755,1.2476,1.2474,1.24745,11800000.0
2009-07-27 06:17:00,1.2472,1.2472,1.2471,1.2471,4800000.0
2009-07-27 06:18:00,1.2472,1.2474,1.24715,1.24735,50200000.0
2009-07-27 06:19:00,1.24745,1.2479,1.24745,1.2479,32200000.0
2009-07-27 06:20:00,1.248,1.2481,1.24723,1.24723,16000000.0
2009-07-27 06:21:00,1.2475,1.2482,1.2475,1.248,55200000.0
2009-07-27 06:22:00,1.248,1.248,1.24715,1.24725,143600000.0
2009-07-27 06:23:00,1.2474,1.2474,1.2474,1.2474,16800000.0
2009-07-27 06:24:00,1.2474,1.2474,1.2474,1.2474,11600000.0
2009-07-27 06:25:00,1.2474,1.2488,1.2474,1.2487,213200000.0
2009-07-27 06:26:00,1.2487,1.2487,1.2478,1.24825,382400000.0
2009-07-27 06:27:00,1.2483,1.2486,1.24825,1.2486,79200000.0
2009-07-27 06:28:00,1.2486,1.2486,1.24745,1.24825,110000000.0
2009-07-27 06:29:00,1.24825,1.2484,1.24765,1.2481,156800000.0
2009-07-27 06:30:00,1.24815,1.2483,1.2477,1.2477,249000000.0
2009-07-27 06:31:00,1.2477,1.24865,1.2477,1.24865,165200000.0
2009-07-27 06:32:00,1.24865,1.24865,1.2484,1.24845,121600000.0
2009-07-27 06:33:00,1.24855,1.2487,1.24845,1.24865,94000000.0
2009-07-27 06:34:00,1.24865,1.2487,1.2483,1.2483,37600000.0
2009-07-27 06:35:00,1.2484,1.2486,1.24815,1.2486,45400000.0
2009-07-27 06:36:00,1.2486,1.2486,1.24815,1.24845,73800000.0
2009-07-27 06:37:00,1.2484,1.24885,1.2484,1.24845,106400000.0
2009-07-27 06:38:00,1.24845,1.24905,1.24845,1.24905,222600000.0
2009-07-27 06:39:00,1.24905,1.24915,1.24885,1.24895,48200000.0
2009-07-27 06:40:00,1.24895,1.24895,1.24885,1.24895,235000000.0
2009-07-27 06:41:00,1.24895,1.249,1.2486,1.24895,197000000.0
2009-07-27 06:42:00,1.24895,1.24895,1.2488,1.2488,24800000.0
2009-07-27 06:43:00,1.2489,1.2489,1.24885,1.24885,15800000.0
2009-07-27 06:44:00,1.24885,1.24895,1.24865,1.24865,104600000.0
2009-07-27 06:45:00,1.24845,1.2488,1.24845,1.2487,195000000.0
2009-07-27 06:46:00,1.2488,1.2489,1.24835,1.2485,443000000.0
2009-07-27 06:47:00,1.2485,1.2487,1.2484,1.24865,158400000.0
2009-07-27 06:48:00,1.2488,1.2488,1.2485,1.24855,163000000.0
2009-07-27 06:49:00,1.24855,1.2487,1.24855,1.2486,89800000.0
2009-07-27 06:50:00,1.24855,1.2487,1.24855,1.2486,85800000.0
2009-07-27 06:51:00,1.24865,1.24865,1.24855,1.24855,29000000.0
2009-07-27 06:52:00,1.24855,1.2486,1.2484,1.24855,83000000.0
2009-07-27 06:53:00,1.2488,1.2493,1.2487,1.2489,122600000.0
2009-07-27 06:54:00,1.24865,1.24905,1.24865,1.24905,194400000.0
2009-07-27 06:55:00,1.24895,1.2491,1.24825,1.24865,137800000.0
2009-07-27 06:56:00,1.24865,1.2488,1.24855,1.2487,45800000.0
2009-07-27 06:57:00,1.2486,1.24875,1.2484,1.24875,96800000.0
2009-07-27 06:58:00,1.24895,1.24895,1.2483,1.2484,145000000.0
2009-07-27 06:59:00,1.2486,1.2487,1.2482,1.2485,96000000.0
2009-07-27 07:00:00,1.2485,1.2485,1.2484,1.2484,20400000.0
2009-07-27 07:01:00,1.24855,1.24865,1.24835,1.2485,239800000.0
2009-07-27 07:02:00,1.2485,1.24935,1.24835,1.24935,100600000.0
2009-07-27 07:03:00,1.2485,1.24965,1.2485,1.24945,240400000.0
2009-07-27 07:04:00,1.24935,1.24945,1.249,1.2491,75200000.0
2009-07-27 07:05:00,1.2492,1.2494,1.2491,1.2494,31200000.0
2009-07-27 07:06:00,1.24935,1.24985,1.24875,1.2493,305200000.0
2009-07-27 07:07:00,1.24985,1.24985,1.24875,1.24965,243400000.0
2009-07-27 07:08:00,1.24945,1.24965,1.24925,1.24955,144800000.0
2009-07-27 07:09:00,1.24945,1.24965,1.24935,1.2494,89999999.0
2009-07-27 07:10:00,1.24945,1.2495,1.249,1.2494,51800000.0
2009-07-27 07:11:00,1.2494,1.2497,1.2493,1.24965,80800000.0
2009-07-27 07:12:00,1.24965,1.24985,1.24945,1.2495,57200001.0
2009-07-27 07:13:00,1.2496,1.25,1.2496,1.25,121800000.0
2009-07-27 07:14:00,1.25,1.2503,1.2499,1.25015,193800000.0
2009-07-27 07:15:00,1.2503,1.25075,1.2501,1.25015,150200000.0
2009-07-27 07:16:00,1.24995,1.2508,1.2499,1.2505,98200000.0
2009-07-27 07:17:00,1.2506,1.2507,1.2503,1.25035,42400000.0
2009-07-27 07:18:00,1.25035,1.25045,1.25,1.25,47000000.0
2009-07-27 07:19:00,1.2507,1.2507,1.25045,1.2505,6000000.0
2009-07-27 07:20:00,1.2501,1.2503,1.2501,1.2503,33000000.0
2009-07-27 07:21:00,1.2503,1.2503,1.24975,1.2499,19800000.0
2009-07-27 07:22:00,1.24995,1.2503,1.24995,1.2501,278400000.0
2009-07-27 07:23:00,1.2501,1.2504,1.2501,1.2504,83400000.0
2009-07-27 07:24:00,1.2504,1.2504,1.24985,1.2501,100600000.0
2009-07-27 07:25:00,1.25005,1.2504,1.24995,1.2504,256000000.0
2009-07-27 07:26:00,1.2504,1.2504,1.24985,1.25,178600000.0
2009-07-27 07:27:00,1.25,1.2503,1.2498,1.25,127800000.0
2009-07-27 07:28:00,1.25,1.2501,1.24985,1.2499,36200000.0
2009-07-27 07:29:00,1.2499,1.2501,1.2499,1.25,81200000.0
2009-07-27 07:30:00,1.2499,1.2502,1.2497,1.2502,71800000.0
2009-07-27 07:31:00,1.2503,1.2505,1.24985,1.2505,125000000.0
2009-07-27 07:32:00,1.25055,1.2512,1.2503,1.25065,114200000.0
2009-07-27 07:33:00,1.2504,1.2504,1.2499,1.25005,230800000.0
2009-07-27 07:34:00,1.25005,1.2504,1.24958,1.25015,186300000.0
2009-07-27 07:35:00,1.2501,1.2502,1.2501,1.25015,64800000.0
2009-07-27 07:36:00,1.2502,1.25055,1.24988,1.2504,128800000.0
2009-07-27 07:37:00,1.2504,1.25045,1.2503,1.2503,138000000.0
2009-07-27 07:38:00,1.25055,1.25055,1.25015,1.25035,71800000.0
2009-07-27 07:39:00,1.25035,1.25035,1.25025,1.25025,7800000.0
2009-07-27 07:40:00,1.25025,1.2507,1.25025,1.25035,106800000.0
2009-07-27 07:41:00,1.25035,1.2506,1.25025,1.25025,82800000.0
2009-07-27 07:42:00,1.2502,1.2503,1.2499,1.2499,95200000.0
2009-07-27 07:43:00,1.2499,1.25,1.2498,1.2498,62000000.0
2009-07-27 07:44:00,1.2498,1.2501,1.2498,1.2501,65400000.0
2009-07-27 07:45:00,1.2501,1.2502,1.25005,1.2502,43400000.0
2009-07-27 07:46:00,1.2502,1.2502,1.2499,1.25005,78200000.0
2009-07-27 07:47:00,1.24995,1.25005,1.2497,1.2498,92000000.0
2009-07-27 07:48:00,1.2497,1.24985,1.24955,1.2496,61600000.0
2009-07-27 07:49:00,1.2496,1.2501,1.24945,1.2501,121200000.0
2009-07-27 07:50:00,1.25005,1.2502,1.2496,1.25,201600000.0
2009-07-27 07:51:00,1.24995,1.25015,1.2499,1.2499,82400000.0
2009-07-27 07:52:00,1.2499,1.2501,1.24975,1.24995,145800000.0
2009-07-27 07:53:00,1.25015,1.2502,1.24985,1.25005,68600000.0
2009-07-27 07:54:00,1.2501,1.2501,1.2496,1.2496,62000000.0
2009-07-27 07:55:00,1.2496,1.24985,1.2496,1.2496,31400000.0
2009-07-27 07:56:00,1.2496,1.25005,1.24955,1.25005,131200000.0
2009-07-27 07:57:00,1.24995,1.2502,1.24995,1.25005,76000000.0
2009-07-27 07:58:00,1.25005,1.25045,1.2496,1.2496,166400000.0
2009-07-27 07:59:00,1.2496,1.25035,1.24955,1.25035,175000000.0
2009-07-27 08:00:00,1.25035,1.25035,1.2496,1.2497,341399998.0
2009-07-27 08:01:00,1.2497,1.25015,1.2497,1.2501,31800000.0
2009-07-27 08:02:00,1.2501,1.2502,1.24955,1.2498,237200000.0
2009-07-27 08:03:00,1.25005,1.25015,1.24945,1.2495,127400000.0
2009-07-27 08:04:00,1.2495,1.2495,1.2494,1.2494,40000000.0
2009-07-27 08:05:00,1.2494,1.24965,1.2493,1.2493,137800000.0
2009-07-27 08:06:00,1.24955,1.24965,1.2493,1.2493,134000000.0
2009-07-27 08:07:00,1.2492,1.2492,1.2492,1.2492,48000000.0
2009-07-27 08:08:00,1.2491,1.24935,1.24895,1.24935,128400000.0
2009-07-27 08:09:00,1.24935,1.24935,1.24895,1.249,245400000.0
2009-07-27 08:10:00,1.249,1.24905,1.2489,1.2489,133000000.0
2009-07-27 08:11:00,1.2489,1.2489,1.2488,1.2488,28800000.0
2009-07-27 08:12:00,1.2488,1.2491,1.2487,1.2491,97600000.0
2009-07-27 08:13:00,1.24895,1.24905,1.2487,1.2488,179200000.0
2009-07-27 08:14:00,1.24885,1.24905,1.24865,1.24905,131200000.0
2009-07-27 08:15:00,1.24905,1.2503,1.24905,1.2501,495999998.0
2009-07-27 08:16:00,1.2501,1.25025,1.24915,1.2495,155200000.0
2009-07-27 08:17:00,1.2496,1.25055,1.2496,1.25055,96200000.0
2009-07-27 08:18:00,1.2506,1.2506,1.25015,1.25025,63200000.0
2009-07-27 08:19:00,1.2503,1.2503,1.24945,1.24995,216400000.0
2009-07-27 08:20:00,1.24995,1.25035,1.24995,1.2503,79800000.0
2009-07-27 08:21:00,1.2503,1.25035,1.24995,1.24995,27000000.0
2009-07-27 08:22:00,1.25,1.25045,1.2498,1.25015,152800000.0
2009-07-27 08:23:00,1.25015,1.2503,1.2499,1.25025,60200000.0
2009-07-27 08:24:00,1.25025,1.25055,1.2496,1.2503,148600000.0
2009-07-27 08:25:00,1.2502,1.25045,1.24995,1.25045,176200000.0
2009-07-27 08:26:00,1.25045,1.25055,1.25,1.25005,164800000.0
2009-07-27 08:27:00,1.25005,1.25015,1.2498,1.25015,103200000.0
2009-07-27 08:28:00,1.25015,1.25025,1.24995,1.25025,85800000.0
2009-07-27 08:29:00,1.25025,1.2508,1.2501,1.25065,133600000.0
2009-07-27 08:30:00,1.25055,1.2512,1.25045,1.25115,142000000.0
2009-07-27 08:31:00,1.25115,1.25135,1.25045,1.2511,292400000.0
2009-07-27 08:32:00,1.25105,1.25145,1.2498,1.25055,389600000.0
2009-07-27 08:33:00,1.25095,1.2513,1.25005,1.2507,781400000.0
2009-07-27 08:34:00,1.2506,1.2507,1.2502,1.2503,141799999.0
2009-07-27 08:35:00,1.2503,1.25055,1.2501,1.2502,177400000.0
2009-07-27 08:36:00,1.2502,1.2502,1.2502,1.2502,51200000.0
2009-07-27 08:37:00,1.2501,1.2501,1.2501,1.2501,32000000.0
2009-07-27 08:38:00,1.2501,1.2501,1.24925,1.25,74400000.0
2009-07-27 08:39:00,1.25,1.2504,1.2499,1.25,185000001.0
2009-07-27 08:40:00,1.25,1.25,1.2499,1.2499,49600000.0
2009-07-27 08:41:00,1.2499,1.2499,1.2485,1.249,210480000.0
2009-07-27 08:42:00,1.2491,1.2492,1.2485,1.24875,169600000.0
2009-07-27 08:43:00,1.2488,1.24935,1.2488,1.2489,331200001.0
2009-07-27 08:44:00,1.249,1.2494,1.24895,1.24935,341200000.0
2009-07-27 08:45:00,1.2494,1.24995,1.2493,1.24985,310000000.0
2009-07-27 08:46:00,1.24985,1.25,1.24965,1.2498,121800000.0
2009-07-27 08:47:00,1.2499,1.24995,1.2498,1.24995,67800001.0
2009-07-27 08:48:00,1.24985,1.24995,1.24975,1.24985,128200000.0
2009-07-27 08:49:00,1.2498,1.2499,1.24945,1.2496,143000001.0
2009-07-27 08:50:00,1.2495,1.24965,1.2489,1.2495,357200001.0
2009-07-27 08:51:00,1.2495,1.2496,1.2488,1.2489,348000001.0
2009-07-27 08:52:00,1.24905,1.24935,1.2488,1.24925,306800000.0
2009-07-27 08:53:00,1.24925,1.2494,1.24925,1.24925,91000000.0
2009-07-27 08:54:00,1.24935,1.24955,1.24925,1.2494,211000000.0
2009-07-27 08:55:00,1.2495,1.24985,1.24925,1.2498,497000000.0
2009-07-27 08:56:00,1.2498,1.25,1.24895,1.24905,317000000.0
2009-07-27 08:57:00,1.24905,1.24945,1.2489,1.2493,348200000.0
2009-07-27 08:58:00,1.24935,1.2498,1.249,1.2497,192800000.0
2009-07-27 08:59:00,1.2497,1.2501,1.24915,1.2499,412200001.0
2009-07-27 09:00:00,1.24985,1.2503,1.24895,1.2496,380200000.0
2009-07-27 09:01:00,1.24955,1.25,1.24955,1.2497,381800000.0
2009-07-27 09:02:00,1.2496,1.2497,1.2489,1.24955,686200000.0
2009-07-27 09:03:00,1.24945,1.2496,1.2493,1.24935,893400000.0
2009-07-27 09:04:00,1.24935,1.24955,1.24925,1.24945,301600000.0
2009-07-27 09:05:00,1.24955,1.2497,1.24915,1.2492,424200000.0
2009-07-27 09:06:00,1.24915,1.2499,1.249,1.2498,656600000.0
2009-07-27 09:07:00,1.2499,1.2499,1.24865,1.24935,571200000.0
2009-07-27 09:08:00,1.2493,1.24945,1.24895,1.2493,770200000.0
2009-07-27 09:09:00,1.24935,1.24955,1.2492,1.2494,549400002.0
2009-07-27 09:10:00,1.24935,1.25,1.2493,1.24935,271600000.0
2009-07-27 09:11:00,1.24955,1.2499,1.24945,1.2498,621200000.0
2009-07-27 09:12:00,1.2497,1.2499,1.24945,1.24965,848800000.0
2009-07-27 09:13:00,1.24965,1.24975,1.24905,1.2493,447199999.0
2009-07-27 09:14:00,1.24935,1.2497,1.24935,1.24955,710799999.0
2009-07-27 09:15:00,1.24955,1.24965,1.2491,1.2494,396800000.0
2009-07-27 09:16:00,1.24935,1.24945,1.24885,1.24885,765800000.0
2009-07-27 09:17:00,1.24895,1.24925,1.2486,1.2487,492800000.0
2009-07-27 09:18:00,1.2487,1.24975,1.2485,1.24945,729800000.0
2009-07-27 09:19:00,1.24965,1.24975,1.2491,1.2491,656199999.0
2009-07-27 09:20:00,1.24915,1.2492,1.2486,1.24885,365200000.0
2009-07-27 09:21:00,1.24895,1.2491,1.2488,1.24895,394800002.0
2009-07-27 09:22:00,1.249,1.2491,1.2488,1.2489,82400000.0
2009-07-27 09:23:00,1.249,1.2493,1.2485,1.2485,344400000.0
2009-07-27 09:24:00,1.2485,1.2492,1.2485,1.2486,664120000.0
2009-07-27 09:25:00,1.2489,1.249,1.2486,1.24865,379200000.0
2009-07-27 09:26:00,1.24875,1.24915,1.2485,1.2485,477999999.0
2009-07-27 09:27:00,1.2485,1.24875,1.2485,1.2485,625880000.0
2009-07-27 09:28:00,1.2486,1.2491,1.2485,1.2489,487200000.0
2009-07-27 09:29:00,1.249,1.2495,1.24885,1.2492,206600001.0
2009-07-27 09:30:00,1.2492,1.24955,1.24875,1.24915,355600000.0
2009-07-27 09:31:00,1.2491,1.2497,1.24895,1.24945,231000001.0
2009-07-27 09:32:00,1.24955,1.24975,1.24885,1.24905,163200000.0
2009-07-27 09:33:00,1.2491,1.2496,1.2491,1.24955,286400000.0
2009-07-27 09:34:00,1.2494,1.2497,1.2492,1.24965,247199999.0
2009-07-27 09:35:00,1.24955,1.2498,1.2494,1.2496,185200000.0
2009-07-27 09:36:00,1.2496,1.24985,1.2491,1.24955,539200000.0
2009-07-27 09:37:00,1.2496,1.25,1.24955,1.25,171000000.0
2009-07-27 09:38:00,1.25,1.25,1.24985,1.24995,80600000.0
2009-07-27 09:39:00,1.24985,1.25005,1.24985,1.25005,145400000.0
2009-07-27 09:40:00,1.25005,1.25035,1.24945,1.24975,487800000.0
2009-07-27 09:41:00,1.2498,1.25,1.2497,1.2499,141200000.0
2009-07-27 09:42:00,1.2498,1.25005,1.2493,1.2495,374599997.0
2009-07-27 09:43:00,1.2494,1.2495,1.2491,1.24925,581200000.0
2009-07-27 09:44:00,1.2493,1.24955,1.24925,1.2494,175200000.0
2009-07-27 09:45:00,1.2495,1.25,1.24945,1.2497,194400000.0
2009-07-27 09:46:00,1.24945,1.24985,1.249,1.24985,259200000.0
2009-07-27 09:47:00,1.24975,1.2499,1.24955,1.2498,231200000.0
2009-07-27 09:48:00,1.2499,1.2499,1.2491,1.24965,295600001.0
2009-07-27 09:49:00,1.24965,1.25,1.24935,1.24975,232800000.0
2009-07-27 09:50:00,1.2498,1.25015,1.24925,1.24945,436800000.0
2009-07-27 09:51:00,1.24945,1.24995,1.2492,1.2495,356600000.0
2009-07-27 09:52:00,1.2495,1.24965,1.2491,1.24945,508600000.0
2009-07-27 09:53:00,1.2495,1.24965,1.2491,1.24925,265400000.0
2009-07-27 09:54:00,1.2494,1.2498,1.2492,1.24935,365000000.0
2009-07-27 09:55:00,1.24935,1.2496,1.2492,1.24935,610200000.0
2009-07-27 09:56:00,1.2494,1.2498,1.2493,1.2495,492400000.0
2009-07-27 09:57:00,1.24935,1.2495,1.249,1.249,168600000.0
2009-07-27 09:58:00,1.2491,1.24915,1.2487,1.24875,212999998.0
2009-07-27 09:59:00,1.24875,1.24905,1.2485,1.2485,297720000.0
2009-07-27 10:00:00,1.24865,1.249,1.2485,1.24885,495440000.0
2009-07-27 10:01:00,1.24885,1.24915,1.2487,1.24915,269400001.0
2009-07-27 10:02:00,1.24915,1.24915,1.2485,1.249,571640000.0
2009-07-27 10:03:00,1.2491,1.24935,1.24895,1.24905,125800000.0
2009-07-27 10:04:00,1.24915,1.2492,1.24895,1.2491,85800000.0
2009-07-27 10:05:00,1.24915,1.24965,1.2491,1.2493,187200000.0
2009-07-27 10:06:00,1.2494,1.24955,1.24905,1.24925,222800000.0
2009-07-27 10:07:00,1.24925,1.2493,1.2486,1.2488,370599999.0
2009-07-27 10:08:00,1.2488,1.24925,1.2485,1.24885,419319999.0
2009-07-27 10:09:00,1.24885,1.24885,1.2485,1.24865,383679999.0
2009-07-27 10:10:00,1.2485,1.2488,1.2485,1.2488,155640000.0
2009-07-27 10:11:00,1.24885,1.24895,1.2485,1.24895,171800001.0
2009-07-27 10:12:00,1.24875,1.2492,1.24875,1.249,258800000.0
2009-07-27 10:13:00,1.2488,1.24915,1.2485,1.2487,285040000.0
2009-07-27 10:14:00,1.2489,1.25,1.24885,1.2498,207000001.0
2009-07-27 10:15:00,1.24995,1.2501,1.24935,1.2498,277999998.0
2009-07-27 10:16:00,1.24975,1.2499,1.24955,1.24975,123200000.0
2009-07-27 10:17:00,1.2497,1.24985,1.24965,1.24985,56000000.0
2009-07-27 10:18:00,1.24985,1.24985,1.2498,1.2498,16200000.0
2009-07-27 10:19:00,1.2498,1.2498,1.24955,1.2496,84600000.0
2009-07-27 10:20:00,1.24965,1.2498,1.24945,1.24965,363400002.0
2009-07-27 10:21:00,1.2499,1.2499,1.249,1.24925,316799996.0
2009-07-27 10:22:00,1.24945,1.24945,1.249,1.2493,74600000.0
2009-07-27 10:23:00,1.24925,1.24925,1.2489,1.24915,160200000.0
2009-07-27 10:24:00,1.24925,1.24975,1.24925,1.2496,48000000.0
2009-07-27 10:25:00,1.24975,1.24975,1.24945,1.2495,18000000.0
2009-07-27 10:26:00,1.2496,1.24965,1.2493,1.2494,129799999.0
2009-07-27 10:27:00,1.2494,1.24945,1.24915,1.24935,248600000.0
2009-07-27 10:28:00,1.24945,1.24965,1.24925,1.2495,230400001.0
2009-07-27 10:29:00,1.2493,1.2493,1.24895,1.249,108399999.0
2009-07-27 10:30:00,1.249,1.2491,1.249,1.249,23000000.0
2009-07-27 10:31:00,1.24895,1.24915,1.24865,1.24915,138999999.0
2009-07-27 10:32:00,1.24915,1.2492,1.24855,1.2487,1136399996.0
2009-07-27 10:33:00,1.2487,1.2492,1.2487,1.2492,399599995.0
2009-07-27 10:34:00,1.24915,1.24915,1.2485,1.24875,692120000.0
2009-07-27 10:35:00,1.2486,1.2494,1.2486,1.249,305600000.0
2009-07-27 10:36:00,1.24905,1.24955,1.24875,1.2489,510599998.0
2009-07-27 10:37:00,1.2489,1.2492,1.24875,1.2492,662199998.0
2009-07-27 10:38:00,1.2492,1.2492,1.2487,1.2488,277799998.0
2009-07-27 10:39:00,1.2489,1.2492,1.24875,1.24885,779199997.0
2009-07-27 10:40:00,1.249,1.2492,1.2488,1.2491,211000000.0
2009-07-27 10:41:00,1.24915,1.24945,1.24875,1.2492,343600000.0
2009-07-27 10:42:00,1.2492,1.2492,1.2485,1.24855,272120000.0
2009-07-27 10:43:00,1.24855,1.2489,1.24855,1.24875,101600000.0
2009-07-27 10:44:00,1.24875,1.24935,1.24875,1.2491,174000001.0
2009-07-27 10:45:00,1.249,1.24925,1.2486,1.24895,314400001.0
2009-07-27 10:46:00,1.24895,1.24925,1.2485,1.249,509440000.0
2009-07-27 10:47:00,1.249,1.24935,1.24875,1.2491,215599999.0
2009-07-27 10:48:00,1.24915,1.24935,1.2491,1.24935,87600000.0
2009-07-27 10:49:00,1.24935,1.24945,1.24925,1.2493,81800000.0
2009-07-27 10:50:00,1.24935,1.2494,1.24925,1.24935,73600000.0
2009-07-27 10:51:00,1.24935,1.24945,1.24915,1.2493,123000000.0
2009-07-27 10:52:00,1.2493,1.24945,1.24915,1.2493,123600000.0
2009-07-27 10:53:00,1.24935,1.24945,1.24915,1.2493,263600000.0
2009-07-27 10:54:00,1.2492,1.2495,1.2492,1.2494,280000000.0
2009-07-27 10:55:00,1.2493,1.24955,1.2493,1.2494,143800002.0
2009-07-27 10:56:00,1.2494,1.2495,1.2493,1.2495,134600000.0
2009-07-27 10:57:00,1.24945,1.24955,1.2493,1.2495,291400000.0
2009-07-27 10:58:00,1.2495,1.24995,1.2493,1.24985,117000000.0
2009-07-27 10:59:00,1.24975,1.25015,1.2497,1.2498,142999999.0
2009-07-27 11:00:00,1.24985,1.25015,1.24955,1.24965,162600000.0
2009-07-27 11:01:00,1.24975,1.2498,1.24945,1.24955,169800000.0
2009-07-27 11:02:00,1.2497,1.2497,1.24935,1.2496,187000000.0
2009-07-27 11:03:00,1.2497,1.2497,1.2493,1.2495,140400000.0
2009-07-27 11:04:00,1.2495,1.2496,1.2494,1.2496,109400000.0
2009-07-27 11:05:00,1.2496,1.24965,1.24905,1.24915,323800000.0
2009-07-27 11:06:00,1.24915,1.2496,1.24915,1.24955,155999998.0
2009-07-27 11:07:00,1.2495,1.2496,1.24925,1.2494,137800000.0
2009-07-27 11:08:00,1.2495,1.24975,1.24925,1.2496,388800001.0
2009-07-27 11:09:00,1.24965,1.25005,1.24965,1.24975,168200000.0
2009-07-27 11:10:00,1.24975,1.2499,1.2495,1.24985,75000000.0
2009-07-27 11:11:00,1.24985,1.2499,1.24945,1.24965,167800000.0
2009-07-27 11:12:00,1.24975,1.2499,1.24955,1.2499,62800000.0
2009-07-27 11:13:00,1.2499,1.2499,1.2493,1.2494,94200000.0
2009-07-27 11:14:00,1.24955,1.24975,1.24935,1.24975,146800000.0
2009-07-27 11:15:00,1.2498,1.25005,1.2496,1.2497,102600000.0
2009-07-27 11:16:00,1.2498,1.2499,1.24945,1.2497,72800000.0
2009-07-27 11:17:00,1.24975,1.24975,1.2496,1.24975,87000000.0
2009-07-27 11:18:00,1.24975,1.24975,1.24965,1.24965,76400000.0
2009-07-27 11:19:00,1.24965,1.2497,1.2493,1.2495,90800000.0
2009-07-27 11:20:00,1.24955,1.2498,1.2494,1.24965,182800000.0
2009-07-27 11:21:00,1.2497,1.25,1.2496,1.2499,142200000.0
2009-07-27 11:22:00,1.2499,1.2499,1.2491,1.2492,238999999.0
2009-07-27 11:23:00,1.2492,1.2494,1.2489,1.2492,572200000.0
2009-07-27 11:24:00,1.2492,1.2494,1.24905,1.2494,453400000.0
2009-07-27 11:25:00,1.24945,1.2495,1.24935,1.2495,347200002.0
2009-07-27 11:26:00,1.24945,1.2501,1.2493,1.2493,168400000.0
2009-07-27 11:27:00,1.24925,1.2493,1.24925,1.24925,80000000.0
2009-07-27 11:28:00,1.24925,1.2497,1.24915,1.2496,268400000.0
2009-07-27 11:29:00,1.2496,1.2496,1.24935,1.2495,153000000.0
2009-07-27 11:30:00,1.2494,1.2497,1.2494,1.24965,75400000.0
2009-07-27 11:31:00,1.24965,1.25015,1.24965,1.2499,101200000.0
2009-07-27 11:32:00,1.2499,1.24995,1.2496,1.24975,133600000.0
2009-07-27 11:33:00,1.24975,1.2504,1.2495,1.24965,63800000.0
2009-07-27 11:34:00,1.24955,1.2498,1.24955,1.2497,71800000.0
2009-07-27 11:35:00,1.2498,1.2498,1.2497,1.2497,11400000.0
2009-07-27 11:36:00,1.24975,1.24985,1.24965,1.24975,76800000.0
2009-07-27 11:37:00,1.24975,1.2501,1.24935,1.2496,216600000.0
2009-07-27 11:38:00,1.24965,1.24985,1.2488,1.24905,741600000.0
2009-07-27 11:39:00,1.24915,1.24945,1.24875,1.2492,411600001.0
2009-07-27 11:40:00,1.2491,1.2492,1.24855,1.24855,267200000.0
2009-07-27 11:41:00,1.2486,1.2486,1.2485,1.2485,198800000.0
2009-07-27 11:42:00,1.2485,1.24855,1.2485,1.24855,199040000.0
2009-07-27 11:43:00,1.2485,1.2485,1.2485,1.2485,204480000.0
2009-07-27 11:44:00,1.2485,1.2485,1.2485,1.2485,154080000.0
2009-07-27 11:45:00,1.2485,1.2485,1.24785,1.24815,201760000.0
2009-07-27 11:46:00,1.2484,1.24845,1.24805,1.2483,342000000.0
2009-07-27 11:47:00,1.2484,1.2484,1.24795,1.24805,117600000.0
2009-07-27 11:48:00,1.248,1.24855,1.248,1.2481,699600001.0
2009-07-27 11:49:00,1.248,1.24845,1.2479,1.24815,427800000.0
2009-07-27 11:50:00,1.2481,1.2481,1.248,1.248,59600000.0
2009-07-27 11:51:00,1.248,1.248,1.24695,1.24765,249290000.0
2009-07-27 11:52:00,1.24765,1.2477,1.24695,1.24765,440950000.0
2009-07-27 11:53:00,1.2477,1.2477,1.24695,1.247,687350000.0
2009-07-27 11:54:00,1.247,1.24735,1.24695,1.24695,375130000.0
2009-07-27 11:55:00,1.24695,1.2474,1.24695,1.2472,94980000.0
2009-07-27 11:56:00,1.24725,1.2474,1.24695,1.2471,103720000.0
2009-07-27 11:57:00,1.24715,1.24745,1.24715,1.2474,108800000.0
2009-07-27 11:58:00,1.2474,1.24765,1.24735,1.24755,88200000.0
2009-07-27 11:59:00,1.24755,1.2477,1.2475,1.24765,61200000.0
2009-07-27 12:00:00,1.2477,1.24795,1.24765,1.2479,114200000.0
2009-07-27 12:01:00,1.24785,1.24785,1.24755,1.24765,189000000.0
2009-07-27 12:02:00,1.24765,1.24775,1.24735,1.24755,102600000.0
2009-07-27 12:03:00,1.2474,1.2481,1.2473,1.2481,95800000.0
2009-07-27 12:04:00,1.24805,1.24835,1.24805,1.2482,38000000.0
2009-07-27 12:05:00,1.24815,1.24865,1.24795,1.2482,86400000.0
2009-07-27 12:06:00,1.2486,1.2486,1.24805,1.24825,130800000.0
2009-07-27 12:07:00,1.24825,1.24855,1.24805,1.24835,95600000.0
2009-07-27 12:08:00,1.2485,1.2487,1.24775,1.24775,214800000.0
2009-07-27 12:09:00,1.2481,1.2485,1.2481,1.2484,58000000.0
2009-07-27 12:10:00,1.24835,1.2487,1.24825,1.24855,184999999.0
2009-07-27 12:11:00,1.24855,1.24885,1.248,1.248,179000000.0
2009-07-27 12:12:00,1.24805,1.2481,1.24775,1.2479,107400000.0
2009-07-27 12:13:00,1.2479,1.248,1.24765,1.24785,146200000.0
2009-07-27 12:14:00,1.24785,1.24785,1.2476,1.24775,203000000.0
2009-07-27 12:15:00,1.24775,1.2482,1.24755,1.24815,326599998.0
2009-07-27 12:16:00,1.2483,1.2484,1.24743,1.2478,789400002.0
2009-07-27 12:17:00,1.24775,1.2481,1.24737,1.24805,352599998.0
2009-07-27 12:18:00,1.2481,1.2481,1.24733,1.24765,161800000.0
2009-07-27 12:19:00,1.24775,1.2481,1.2476,1.2478,39800000.0
2009-07-27 12:20:00,1.2478,1.24795,1.2477,1.24795,57000000.0
2009-07-27 12:21:00,1.24835,1.2486,1.24805,1.24825,60000000.0
2009-07-27 12:22:00,1.2483,1.24855,1.2479,1.2479,252199999.0
2009-07-27 12:23:00,1.24795,1.2481,1.2478,1.2478,144200000.0
2009-07-27 12:24:00,1.24775,1.24815,1.24775,1.24815,217000000.0
2009-07-27 12:25:00,1.2482,1.2482,1.248,1.2482,74000000.0
2009-07-27 12:26:00,1.24825,1.24835,1.24805,1.2483,137599999.0
2009-07-27 12:27:00,1.2483,1.2483,1.24795,1.24795,143200000.0
2009-07-27 12:28:00,1.2481,1.2481,1.2475,1.24785,154200000.0
2009-07-27 12:29:00,1.24785,1.24835,1.2477,1.2479,158800000.0
2009-07-27 12:30:00,1.248,1.2482,1.2477,1.2478,436599999.0
2009-07-27 12:31:00,1.24785,1.2479,1.2475,1.2477,726600000.0
2009-07-27 12:32:00,1.24775,1.24815,1.24755,1.24815,442600000.0
2009-07-27 12:33:00,1.24825,1.24855,1.24765,1.24765,250600000.0
2009-07-27 12:34:00,1.2477,1.24815,1.2476,1.2477,666400000.0
2009-07-27 12:35:00,1.24785,1.2479,1.24755,1.2477,624000003.0
2009-07-27 12:36:00,1.2477,1.24835,1.2477,1.24805,244199997.0
2009-07-27 12:37:00,1.2481,1.24865,1.2477,1.24825,354400000.0
2009-07-27 12:38:00,1.24835,1.2488,1.2482,1.2484,181000000.0
2009-07-27 12:39:00,1.2485,1.2487,1.24835,1.2487,109800000.0
2009-07-27 12:40:00,1.24875,1.24915,1.2486,1.249,134200000.0
2009-07-27 12:41:00,1.24885,1.2489,1.24865,1.2487,85000000.0
2009-07-27 12:42:00,1.24885,1.24885,1.24865,1.24885,115000000.0
2009-07-27 12:43:00,1.24885,1.249,1.24855,1.2486,153000000.0
2009-07-27 12:44:00,1.2486,1.24875,1.24835,1.2484,159000000.0
2009-07-27 12:45:00,1.2484,1.24905,1.2481,1.24855,419400001.0
2009-07-27 12:46:00,1.2486,1.249,1.2484,1.24865,319800000.0
2009-07-27 12:47:00,1.24865,1.2491,1.24825,1.2485,588000000.0
2009-07-27 12:48:00,1.2485,1.2491,1.24845,1.24865,418200000.0
2009-07-27 12:49:00,1.24865,1.2492,1.2484,1.24865,262600000.0
2009-07-27 12:50:00,1.24865,1.24885,1.24825,1.2486,200400000.0
2009-07-27 12:51:00,1.2486,1.2486,1.2482,1.2484,215800000.0
2009-07-27 12:52:00,1.2483,1.24865,1.2482,1.24825,150400000.0
2009-07-27 12:53:00,1.24825,1.24855,1.24825,1.24855,170400000.0
2009-07-27 12:54:00,1.2485,1.2488,1.24815,1.2487,459200000.0
2009-07-27 12:55:00,1.2486,1.2491,1.2486,1.24895,323000000.0
2009-07-27 12:56:00,1.249,1.2494,1.24875,1.24895,481000000.0
2009-07-27 12:57:00,1.2486,1.2496,1.2483,1.2487,488200000.0
2009-07-27 12:58:00,1.24865,1.24885,1.2483,1.24865,443800000.0
2009-07-27 12:59:00,1.24875,1.24875,1.24835,1.24855,175000000.0
2009-07-27 13:00:00,1.24855,1.2487,1.2483,1.2486,472400000.0
2009-07-27 13:01:00,1.2487,1.249,1.2484,1.24865,246000000.0
2009-07-27 13:02:00,1.2487,1.24935,1.2484,1.2484,366200000.0
2009-07-27 13:03:00,1.2484,1.2484,1.2483,1.2483,35200000.0
2009-07-27 13:04:00,1.2483,1.2483,1.24815,1.2482,48600000.0
2009-07-27 13:05:00,1.2482,1.24845,1.248,1.24845,276200000.0
2009-07-27 13:06:00,1.24845,1.24915,1.2484,1.24895,522600000.0
2009-07-27 13:07:00,1.24895,1.24895,1.24845,1.24865,219000000.0
2009-07-27 13:08:00,1.24865,1.24895,1.24865,1.24875,140000000.0
2009-07-27 13:09:00,1.2488,1.24895,1.24865,1.2487,130200000.0
2009-07-27 13:10:00,1.2486,1.24885,1.2485,1.24885,379400000.0
2009-07-27 13:11:00,1.24875,1.24905,1.2487,1.24885,412400000.0
2009-07-27 13:12:00,1.2488,1.24925,1.2488,1.2488,422200001.0
2009-07-27 13:13:00,1.2488,1.2489,1.24865,1.24885,273600000.0
2009-07-27 13:14:00,1.2489,1.24905,1.24855,1.24855,242000000.0
2009-07-27 13:15:00,1.2484,1.2487,1.2484,1.2485,245400000.0
2009-07-27 13:16:00,1.2485,1.24855,1.2483,1.2484,103800000.0
2009-07-27 13:17:00,1.2484,1.2486,1.2482,1.2483,255800000.0
2009-07-27 13:18:00,1.2483,1.2485,1.2481,1.2482,244200000.0
2009-07-27 13:19:00,1.2482,1.2487,1.2481,1.24855,157200000.0
2009-07-27 13:20:00,1.2482,1.24885,1.2482,1.24875,306200000.0
2009-07-27 13:21:00,1.24875,1.24885,1.2483,1.24835,251800000.0
2009-07-27 13:22:00,1.2483,1.2486,1.24805,1.2484,315400000.0
2009-07-27 13:23:00,1.2484,1.2486,1.24835,1.24845,176000000.0
2009-07-27 13:24:00,1.24845,1.24865,1.2481,1.2483,580000000.0
2009-07-27 13:25:00,1.24815,1.2485,1.2481,1.2485,402900000.0
2009-07-27 13:26:00,1.2485,1.24865,1.24815,1.2483,288600000.0
2009-07-27 13:27:00,1.2482,1.2486,1.248,1.24835,352400000.0
2009-07-27 13:28:00,1.2484,1.24855,1.24805,1.2482,210800000.0
2009-07-27 13:29:00,1.2482,1.24865,1.2481,1.2486,175800000.0
2009-07-27 13:30:00,1.2486,1.2497,1.2482,1.249,371400000.0
2009-07-27 13:31:00,1.24895,1.2499,1.24865,1.2489,465800000.0
2009-07-27 13:32:00,1.24895,1.24965,1.24865,1.2489,342400000.0
2009-07-27 13:33:00,1.2489,1.2494,1.2485,1.24855,350600000.0
2009-07-27 13:34:00,1.24855,1.2493,1.24835,1.2493,241400000.0
2009-07-27 13:35:00,1.24905,1.2494,1.24905,1.2491,119600000.0
2009-07-27 13:36:00,1.24925,1.24945,1.24915,1.2493,217800000.0
2009-07-27 13:37:00,1.2493,1.24965,1.24905,1.2493,1132799999.0
2009-07-27 13:38:00,1.2493,1.24975,1.2488,1.24935,1104399998.0
2009-07-27 13:39:00,1.24935,1.24955,1.24875,1.24895,683799999.0
2009-07-27 13:40:00,1.24895,1.24905,1.2488,1.249,300000000.0
2009-07-27 13:41:00,1.249,1.2495,1.24875,1.2489,228400000.0
2009-07-27 13:42:00,1.2489,1.24895,1.2488,1.2488,97400000.0
2009-07-27 13:43:00,1.2488,1.24955,1.2486,1.2491,165800000.0
2009-07-27 13:44:00,1.24885,1.2496,1.2486,1.24925,780800000.0
2009-07-27 13:45:00,1.24925,1.25005,1.2491,1.25,769200000.0
2009-07-27 13:46:00,1.25,1.25025,1.2494,1.2499,274800000.0
2009-07-27 13:47:00,1.2497,1.25025,1.24945,1.25025,163800000.0
2009-07-27 13:48:00,1.25025,1.2504,1.2495,1.2498,117200000.0
2009-07-27 13:49:00,1.2496,1.25005,1.24935,1.25005,176600000.0
2009-07-27 13:50:00,1.2496,1.25055,1.2494,1.25025,149600000.0
2009-07-27 13:51:00,1.25025,1.25055,1.2502,1.2503,220000000.0
2009-07-27 13:52:00,1.2503,1.2508,1.2502,1.2503,250200000.0
2009-07-27 13:53:00,1.2503,1.25075,1.2502,1.2505,184000000.0
2009-07-27 13:54:00,1.2505,1.25075,1.2497,1.2497,273200000.0
2009-07-27 13:55:00,1.2498,1.2506,1.2498,1.25035,357600000.0
2009-07-27 13:56:00,1.2499,1.251,1.2499,1.2509,205200000.0
2009-07-27 13:57:00,1.2509,1.2509,1.25055,1.2507,106200000.0
2009-07-27 13:58:00,1.2508,1.25095,1.2498,1.2507,293599997.0
2009-07-27 13:59:00,1.2507,1.2509,1.2499,1.2508,445599998.0
2009-07-27 14:00:00,1.2508,1.2511,1.25005,1.25035,345400000.0
2009-07-27 14:01:00,1.2506,1.25085,1.2501,1.2508,327000000.0
2009-07-27 14:02:00,1.2508,1.2508,1.2501,1.2502,109200000.0
2009-07-27 14:03:00,1.2502,1.2505,1.24995,1.2505,313600000.0
2009-07-27 14:04:00,1.25055,1.25065,1.24995,1.2504,154400000.0
2009-07-27 14:05:00,1.2505,1.2509,1.2503,1.2505,155200000.0
2009-07-27 14:06:00,1.2505,1.2511,1.2505,1.2509,286200000.0
2009-07-27 14:07:00,1.2509,1.2512,1.2508,1.2509,171400000.0
2009-07-27 14:08:00,1.2509,1.25115,1.2507,1.25085,234400000.0
2009-07-27 14:09:00,1.25085,1.251,1.2508,1.25085,127400000.0
2009-07-27 14:10:00,1.25085,1.2513,1.2503,1.25075,357800000.0
2009-07-27 14:11:00,1.25075,1.25105,1.25065,1.25085,421000000.0
2009-07-27 14:12:00,1.25085,1.25125,1.2505,1.2509,255000000.0
2009-07-27 14:13:00,1.25095,1.25135,1.2509,1.25115,237400000.0
2009-07-27 14:14:00,1.2509,1.2517,1.2509,1.25155,275000000.0
2009-07-27 14:15:00,1.2516,1.2516,1.2509,1.2511,240200000.0
2009-07-27 14:16:00,1.2512,1.2513,1.2508,1.251,279200000.0
2009-07-27 14:17:00,1.25095,1.25125,1.25065,1.25115,204200000.0
2009-07-27 14:18:00,1.25125,1.2516,1.25095,1.25115,278200000.0
2009-07-27 14:19:00,1.25115,1.25135,1.25085,1.2512,140000000.0
2009-07-27 14:20:00,1.2512,1.25125,1.2508,1.25105,242600000.0
2009-07-27 14:21:00,1.25105,1.2516,1.25095,1.2513,208600000.0
2009-07-27 14:22:00,1.2511,1.25135,1.2509,1.25115,137800000.0
2009-07-27 14:23:00,1.25115,1.2517,1.25105,1.25155,167000000.0
2009-07-27 14:24:00,1.25155,1.2522,1.25125,1.2519,275400000.0
2009-07-27 14:25:00,1.252,1.25225,1.25145,1.2515,306200000.0
2009-07-27 14:26:00,1.2517,1.25205,1.25135,1.2516,222400000.0
2009-07-27 14:27:00,1.2517,1.252,1.25135,1.25175,326600000.0
2009-07-27 14:28:00,1.2518,1.2526,1.25165,1.25185,385999999.0
2009-07-27 14:29:00,1.25165,1.25255,1.25165,1.25245,228800000.0
2009-07-27 14:30:00,1.25245,1.253,1.25235,1.25235,232399999.0
2009-07-27 14:31:00,1.25255,1.2527,1.25195,1.2521,501200000.0
2009-07-27 14:32:00,1.25215,1.2524,1.25175,1.25235,257200000.0
2009-07-27 14:33:00,1.2524,1.2528,1.2524,1.25245,260200000.0
2009-07-27 14:34:00,1.2525,1.25285,1.252,1.25235,284600000.0
2009-07-27 14:35:00,1.25235,1.2534,1.25235,1.2534,276400000.0
2009-07-27 14:36:00,1.2534,1.2534,1.25285,1.25315,304400000.0
2009-07-27 14:37:00,1.25295,1.2533,1.2525,1.2529,331600000.0
2009-07-27 14:38:00,1.2529,1.25335,1.25265,1.25315,490000001.0
2009-07-27 14:39:00,1.25335,1.2539,1.2532,1.2536,246200000.0
2009-07-27 14:40:00,1.25365,1.2539,1.25305,1.25375,225799999.0
2009-07-27 14:41:00,1.25375,1.254,1.2532,1.25345,268400000.0
2009-07-27 14:42:00,1.25345,1.25345,1.2527,1.2528,338199999.0
2009-07-27 14:43:00,1.2527,1.253,1.25265,1.253,216600000.0
2009-07-27 14:44:00,1.25305,1.2533,1.25275,1.2533,167800000.0
2009-07-27 14:45:00,1.2533,1.25355,1.25295,1.2533,125000000.0
2009-07-27 14:46:00,1.25345,1.25345,1.2531,1.25335,112600000.0
2009-07-27 14:47:00,1.25335,1.25335,1.2529,1.25295,119200000.0
2009-07-27 14:48:00,1.25295,1.2532,1.25285,1.2531,123200000.0
2009-07-27 14:49:00,1.25305,1.25305,1.25265,1.2528,176000000.0
2009-07-27 14:50:00,1.2528,1.25305,1.2527,1.2528,166600000.0
2009-07-27 14:51:00,1.2529,1.25315,1.25265,1.2529,217200000.0
2009-07-27 14:52:00,1.2529,1.25305,1.2526,1.25305,194000001.0
2009-07-27 14:53:00,1.253,1.25355,1.25275,1.2534,542799999.0
2009-07-27 14:54:00,1.25325,1.2533,1.2531,1.25315,57600000.0
2009-07-27 14:55:00,1.25315,1.25365,1.2529,1.25315,299800000.0
2009-07-27 14:56:00,1.2532,1.2534,1.253,1.2532,237799999.0
2009-07-27 14:57:00,1.2532,1.2537,1.2528,1.2533,159200000.0
2009-07-27 14:58:00,1.2531,1.2533,1.2529,1.2529,449800000.0
2009-07-27 14:59:00,1.2529,1.25345,1.2528,1.25335,634800001.0
2009-07-27 15:00:00,1.2535,1.2537,1.2531,1.2535,405599999.0
2009-07-27 15:01:00,1.2534,1.2537,1.2533,1.2537,469799997.0
2009-07-27 15:02:00,1.2536,1.2537,1.25325,1.2535,369199998.0
2009-07-27 15:03:00,1.25345,1.2538,1.2533,1.2534,330199998.0
2009-07-27 15:04:00,1.2534,1.2535,1.2531,1.2532,327600001.0
2009-07-27 15:05:00,1.2532,1.2532,1.25295,1.253,210599996.0
2009-07-27 15:06:00,1.253,1.253,1.2529,1.2529,257999994.0
2009-07-27 15:07:00,1.2529,1.253,1.2528,1.2529,119200000.0
2009-07-27 15:08:00,1.2529,1.2529,1.2527,1.2528,61200000.0
2009-07-27 15:09:00,1.2528,1.2528,1.2527,1.2528,39800000.0
2009-07-27 15:10:00,1.2528,1.2528,1.25255,1.2527,36200000.0
2009-07-27 15:11:00,1.2527,1.2527,1.2526,1.2526,7200000.0
2009-07-27 15:12:00,1.25255,1.2526,1.2525,1.2525,36800000.0
2009-07-27 15:13:00,1.2525,1.2525,1.2524,1.2524,56400000.0
2009-07-27 15:14:00,1.2524,1.2524,1.2523,1.2523,36000000.0
2009-07-27 15:15:00,1.2523,1.2523,1.2522,1.2522,44400000.0
2009-07-27 15:16:00,1.2522,1.2523,1.2521,1.2522,147600000.0
2009-07-27 15:17:00,1.2522,1.2522,1.2521,1.2522,52000000.0
2009-07-27 15:18:00,1.2522,1.2522,1.25195,1.25215,174400000.0
2009-07-27 15:19:00,1.2522,1.2523,1.2521,1.2522,82800000.0
2009-07-27 15:20:00,1.2522,1.25245,1.25215,1.25215,115400000.0
2009-07-27 15:21:00,1.2522,1.2522,1.2522,1.2522,100200000.0
2009-07-27 15:22:00,1.2522,1.2522,1.2519,1.2519,69000000.0
2009-07-27 15:23:00,1.2519,1.2523,1.2519,1.2523,118600000.0
2009-07-27 15:24:00,1.2523,1.25255,1.25225,1.2525,81400000.0
2009-07-27 15:25:00,1.2525,1.2525,1.252,1.2521,164800001.0
2009-07-27 15:26:00,1.25205,1.2523,1.252,1.25215,132400000.0
2009-07-27 15:27:00,1.25215,1.2524,1.252,1.25225,150200000.0
2009-07-27 15:28:00,1.25225,1.2527,1.25215,1.2526,146000000.0
2009-07-27 15:29:00,1.25255,1.25285,1.25215,1.25215,150400000.0
2009-07-27 15:30:00,1.25235,1.2526,1.2521,1.25235,473000000.0
2009-07-27 15:31:00,1.25235,1.2526,1.252,1.2526,367800001.0
2009-07-27 15:32:00,1.2526,1.2527,1.25195,1.25215,512400000.0
2009-07-27 15:33:00,1.25215,1.25225,1.2517,1.25185,519799998.0
2009-07-27 15:34:00,1.25185,1.2521,1.25165,1.2517,743599998.0
2009-07-27 15:35:00,1.25185,1.25205,1.2516,1.25185,402200000.0
2009-07-27 15:36:00,1.2517,1.252,1.2516,1.25185,334800000.0
2009-07-27 15:37:00,1.25185,1.252,1.25155,1.25185,366800001.0
2009-07-27 15:38:00,1.2517,1.2521,1.2515,1.2516,295200000.0
2009-07-27 15:39:00,1.2516,1.2523,1.2516,1.25225,339600000.0
2009-07-27 15:40:00,1.2523,1.2524,1.2523,1.2523,158000000.0
2009-07-27 15:41:00,1.2523,1.25255,1.2522,1.2523,138800000.0
2009-07-27 15:42:00,1.2523,1.2524,1.25225,1.2523,99800000.0
2009-07-27 15:43:00,1.2523,1.2524,1.2523,1.2523,104600000.0
2009-07-27 15:44:00,1.2523,1.25245,1.2523,1.2523,155800000.0
2009-07-27 15:45:00,1.2523,1.25265,1.25225,1.2523,306400000.0
2009-07-27 15:46:00,1.2523,1.25295,1.2523,1.25275,289000000.0
2009-07-27 15:47:00,1.25275,1.2528,1.25225,1.2523,780200002.0
2009-07-27 15:48:00,1.2523,1.2525,1.25225,1.2523,490800002.0
2009-07-27 15:49:00,1.2523,1.2525,1.25225,1.2523,384400000.0
2009-07-27 15:50:00,1.2523,1.2526,1.2523,1.2525,451600003.0
2009-07-27 15:51:00,1.25255,1.25255,1.2523,1.2524,359199996.0
2009-07-27 15:52:00,1.25235,1.25265,1.25225,1.2524,604400002.0
2009-07-27 15:53:00,1.2523,1.2527,1.25225,1.2527,718800008.0
2009-07-27 15:54:00,1.2525,1.25275,1.2523,1.2525,671800002.0
2009-07-27 15:55:00,1.2525,1.25275,1.2522,1.25225,620400002.0
2009-07-27 15:56:00,1.2523,1.2526,1.2522,1.2523,733400002.0
2009-07-27 15:57:00,1.2523,1.2526,1.2523,1.2523,340400001.0
2009-07-27 15:58:00,1.2523,1.2528,1.25225,1.25235,271200000.0
2009-07-27 15:59:00,1.25235,1.25315,1.25235,1.2526,396000001.0
2009-07-27 16:00:00,1.2526,1.2536,1.2523,1.2523,1168799999.0
2009-07-27 16:01:00,1.2524,1.2538,1.2523,1.25325,524200000.0
2009-07-27 16:02:00,1.2534,1.25415,1.25315,1.25405,530400000.0
2009-07-27 16:03:00,1.25395,1.2541,1.2532,1.25355,525600000.0
2009-07-27 16:04:00,1.25355,1.2538,1.2532,1.2534,436600000.0
2009-07-27 16:05:00,1.25345,1.25365,1.25295,1.2532,863400001.0
2009-07-27 16:06:00,1.2533,1.2534,1.25265,1.2528,696400002.0
2009-07-27 16:07:00,1.2528,1.253,1.25265,1.2528,797400006.0
2009-07-27 16:08:00,1.2528,1.253,1.25255,1.25275,266800000.0
2009-07-27 16:09:00,1.2527,1.2529,1.2526,1.2526,407599998.0
2009-07-27 16:10:00,1.2526,1.25285,1.2525,1.2526,559599998.0
2009-07-27 16:11:00,1.2526,1.2526,1.2525,1.2525,121600000.0
2009-07-27 16:12:00,1.2525,1.2525,1.25105,1.2523,152400000.0
2009-07-27 16:13:00,1.2523,1.25255,1.2521,1.2523,181600001.0
2009-07-27 16:14:00,1.2523,1.2524,1.25195,1.2523,120900000.0
2009-07-27 16:15:00,1.2523,1.2524,1.25162,1.2523,192599999.0
2009-07-27 16:16:00,1.2523,1.2524,1.25195,1.2521,105300000.0
2009-07-27 16:17:00,1.2523,1.2523,1.2509,1.25185,164200000.0
2009-07-27 16:18:00,1.25185,1.25185,1.25165,1.25165,107200000.0
2009-07-27 16:19:00,1.25165,1.25195,1.25145,1.25155,265600000.0
2009-07-27 16:20:00,1.25145,1.25185,1.2514,1.2518,408400001.0
2009-07-27 16:21:00,1.2517,1.2525,1.25155,1.2525,545200007.0
2009-07-27 16:22:00,1.2525,1.2525,1.2524,1.2524,105600000.0
2009-07-27 16:23:00,1.2524,1.2524,1.2524,1.2524,110400000.0
2009-07-27 16:24:00,1.2524,1.2528,1.25225,1.25245,331400000.0
2009-07-27 16:25:00,1.2524,1.25285,1.25215,1.2522,491000003.0
2009-07-27 16:26:00,1.25235,1.2529,1.2521,1.2527,344800000.0
2009-07-27 16:27:00,1.2528,1.2529,1.2523,1.2528,244400000.0
2009-07-27 16:28:00,1.2528,1.2528,1.2528,1.2528,67800000.0
2009-07-27 16:29:00,1.2528,1.2528,1.2528,1.2528,86400000.0
2009-07-27 16:30:00,1.2528,1.2528,1.25215,1.25235,243800000.0
2009-07-27 16:31:00,1.2524,1.2524,1.25195,1.252,202800000.0
2009-07-27 16:32:00,1.252,1.252,1.25065,1.25095,376800000.0
2009-07-27 16:33:00,1.25095,1.2516,1.2506,1.2511,631600000.0
2009-07-27 16:34:00,1.25115,1.2516,1.25095,1.2513,750600002.0
2009-07-27 16:35:00,1.2513,1.2514,1.25065,1.25085,625400001.0
2009-07-27 16:36:00,1.25105,1.25165,1.2506,1.25115,644199998.0
2009-07-27 16:37:00,1.25115,1.2514,1.251,1.25105,256200000.0
2009-07-27 16:38:00,1.25115,1.25145,1.25095,1.25135,216600000.0
2009-07-27 16:39:00,1.25145,1.2517,1.2511,1.2512,294200000.0
2009-07-27 16:40:00,1.2512,1.2516,1.2509,1.25125,438000000.0
2009-07-27 16:41:00,1.25125,1.25135,1.25095,1.251,178800000.0
2009-07-27 16:42:00,1.25105,1.2511,1.2506,1.25085,837400005.0
2009-07-27 16:43:00,1.25095,1.2511,1.25065,1.2509,407200000.0
2009-07-27 16:44:00,1.25095,1.2513,1.2507,1.2511,321000000.0
2009-07-27 16:45:00,1.2511,1.2511,1.2504,1.25085,248000000.0
2009-07-27 16:46:00,1.25085,1.25105,1.2505,1.2508,400200000.0
2009-07-27 16:47:00,1.2509,1.25105,1.2504,1.2506,373200000.0
2009-07-27 16:48:00,1.2506,1.2508,1.2504,1.25055,420040001.0
2009-07-27 16:49:00,1.2504,1.2509,1.2504,1.25075,168940000.0
2009-07-27 16:50:00,1.25075,1.25115,1.25075,1.25095,246000000.0
2009-07-27 16:51:00,1.251,1.25115,1.2509,1.25105,249600000.0
2009-07-27 16:52:00,1.2511,1.2513,1.25085,1.25115,249599999.0
2009-07-27 16:53:00,1.25115,1.25125,1.25095,1.25105,178800000.0
2009-07-27 16:54:00,1.25105,1.2516,1.25105,1.25145,102000000.0
2009-07-27 16:55:00,1.2513,1.2515,1.2511,1.25125,214400000.0
2009-07-27 16:56:00,1.25125,1.2515,1.2512,1.2514,247800000.0
2009-07-27 16:57:00,1.2514,1.25165,1.2514,1.2514,145000000.0
2009-07-27 16:58:00,1.2514,1.2516,1.25095,1.2511,373000001.0
2009-07-27 16:59:00,1.2511,1.2513,1.2504,1.2509,451600000.0
2009-07-27 17:00:00,1.25095,1.25155,1.2508,1.25095,579000000.0
2009-07-27 17:01:00,1.25095,1.2514,1.25095,1.2514,380600000.0
2009-07-27 17:02:00,1.25135,1.25175,1.25125,1.25145,241200000.0
2009-07-27 17:03:00,1.25145,1.25165,1.25115,1.2514,305000000.0
2009-07-27 17:04:00,1.2514,1.2518,1.25135,1.2517,295000001.0
2009-07-27 17:05:00,1.25175,1.25175,1.25095,1.25175,589600000.0
2009-07-27 17:06:00,1.2516,1.2519,1.2515,1.2519,199400000.0
2009-07-27 17:07:00,1.2519,1.2519,1.25175,1.25175,56800000.0
2009-07-27 17:08:00,1.25175,1.25185,1.25115,1.2516,196800000.0
2009-07-27 17:09:00,1.2517,1.25175,1.25135,1.25165,304400001.0
2009-07-27 17:10:00,1.25165,1.25215,1.2516,1.25215,433799999.0
2009-07-27 17:11:00,1.2522,1.2522,1.2514,1.25155,362800000.0
2009-07-27 17:12:00,1.25165,1.2517,1.2514,1.2516,241000000.0
2009-07-27 17:13:00,1.25155,1.25215,1.25135,1.2518,489800000.0
2009-07-27 17:14:00,1.25175,1.2518,1.25175,1.25175,215200000.0
2009-07-27 17:15:00,1.25105,1.25119,1.2509,1.25114,500600001.0
2009-07-27 17:16:00,1.2516,1.25165,1.2514,1.2515,500600001.0
2009-07-27 17:17:00,1.2516,1.25215,1.2513,1.2516,657799999.0
2009-07-27 17:18:00,1.2516,1.2522,1.25155,1.2521,276400000.0
2009-07-27 17:19:00,1.2522,1.2524,1.252,1.25205,354000000.0
2009-07-27 17:20:00,1.25215,1.25235,1.25165,1.25165,286600000.0
2009-07-27 17:21:00,1.25165,1.25195,1.25165,1.25175,217600000.0
2009-07-27 17:22:00,1.2519,1.25235,1.2517,1.25205,308000000.0
2009-07-27 17:23:00,1.25205,1.25225,1.2519,1.25205,281000000.0
2009-07-27 17:24:00,1.252,1.2526,1.25185,1.25215,425000000.0
2009-07-27 17:25:00,1.25215,1.2524,1.25205,1.2522,422799995.0
2009-07-27 17:26:00,1.2522,1.2524,1.25185,1.2523,474400002.0
2009-07-27 17:27:00,1.2521,1.2527,1.25195,1.2525,475999998.0
2009-07-27 17:28:00,1.25255,1.2526,1.25235,1.2524,618200001.0
2009-07-27 17:29:00,1.25245,1.25265,1.2524,1.2526,284800000.0
2009-07-27 17:30:00,1.2524,1.253,1.25235,1.2528,426599998.0
2009-07-27 17:31:00,1.25285,1.253,1.25255,1.25255,370000000.0
2009-07-27 17:32:00,1.25265,1.25275,1.25225,1.2524,286000000.0
2009-07-27 17:33:00,1.2525,1.2529,1.2523,1.2525,835200002.0
2009-07-27 17:34:00,1.2526,1.2528,1.25235,1.25255,280000000.0
2009-07-27 17:35:00,1.2528,1.253,1.2522,1.2525,488000001.0
2009-07-27 17:36:00,1.2525,1.25275,1.25225,1.25255,372400001.0
2009-07-27 17:37:00,1.2525,1.2531,1.2525,1.25285,302000000.0
2009-07-27 17:38:00,1.2526,1.2529,1.25255,1.2527,113800000.0
2009-07-27 17:39:00,1.25265,1.25305,1.25255,1.25305,466400000.0
2009-07-27 17:40:00,1.25305,1.25335,1.25275,1.25295,296600000.0
2009-07-27 17:41:00,1.253,1.253,1.25285,1.2529,57000000.0
2009-07-27 17:42:00,1.2529,1.25315,1.25275,1.25315,269200000.0
2009-07-27 17:43:00,1.2532,1.2532,1.2529,1.25295,168800000.0
2009-07-27 17:44:00,1.25295,1.25325,1.2528,1.253,668200000.0
2009-07-27 17:45:00,1.253,1.2533,1.2529,1.2532,277200001.0
2009-07-27 17:46:00,1.25325,1.2534,1.2528,1.2534,413399997.0
2009-07-27 17:47:00,1.2534,1.2536,1.25325,1.2534,44800000.0
2009-07-27 17:48:00,1.25325,1.25375,1.2532,1.25355,374800000.0
2009-07-27 17:49:00,1.25345,1.25355,1.2531,1.25345,195799999.0
2009-07-27 17:50:00,1.25345,1.25345,1.25305,1.25335,225200000.0
2009-07-27 17:51:00,1.25345,1.25375,1.2533,1.2535,208400000.0
2009-07-27 17:52:00,1.2535,1.2537,1.2531,1.2533,671599999.0
2009-07-27 17:53:00,1.25335,1.2536,1.25325,1.2534,683600001.0
2009-07-27 17:54:00,1.2534,1.25365,1.2532,1.2533,188600000.0
2009-07-27 17:55:00,1.2534,1.2535,1.2531,1.2533,313000000.0
2009-07-27 17:56:00,1.2534,1.2535,1.2532,1.2533,300400000.0
2009-07-27 17:57:00,1.2533,1.2534,1.2531,1.2532,212800000.0
2009-07-27 17:58:00,1.2533,1.25335,1.253,1.2532,395999999.0
2009-07-27 17:59:00,1.2532,1.25345,1.25285,1.25335,550199999.0
2009-07-27 18:00:00,1.2533,1.25365,1.25315,1.2534,343799999.0
2009-07-27 18:01:00,1.25345,1.25355,1.25315,1.2535,333599999.0
2009-07-27 18:02:00,1.2535,1.25355,1.2535,1.25355,41800000.0
2009-07-27 18:03:00,1.2535,1.25355,1.2531,1.2534,223800000.0
2009-07-27 18:04:00,1.25355,1.25375,1.2528,1.25355,199200000.0
2009-07-27 18:05:00,1.25335,1.25365,1.25285,1.2533,156400000.0
2009-07-27 18:06:00,1.2533,1.2533,1.2527,1.25305,223600000.0
2009-07-27 18:07:00,1.25295,1.2534,1.2527,1.253,153800000.0
2009-07-27 18:08:00,1.253,1.25305,1.2521,1.2528,198400000.0
2009-07-27 18:09:00,1.2528,1.25295,1.25245,1.25255,101200000.0
2009-07-27 18:10:00,1.25265,1.25295,1.25235,1.2524,96200000.0
2009-07-27 18:11:00,1.2524,1.2524,1.2519,1.2519,117800000.0
2009-07-27 18:12:00,1.25185,1.25185,1.25185,1.25185,14600000.0
2009-07-27 18:13:00,1.25195,1.25215,1.25195,1.25215,11400000.0
2009-07-27 18:14:00,1.2521,1.2522,1.2521,1.2522,30400000.0
2009-07-27 18:15:00,1.2522,1.25245,1.25205,1.25245,90600000.0
2009-07-27 18:16:00,1.25235,1.25235,1.2517,1.2519,95000000.0
2009-07-27 18:17:00,1.25195,1.25205,1.25155,1.25205,71800000.0
2009-07-27 18:18:00,1.25195,1.25195,1.25185,1.2519,42600000.0
2009-07-27 18:19:00,1.2519,1.25225,1.25145,1.25225,88000000.0
2009-07-27 18:20:00,1.25225,1.2524,1.25205,1.25225,83600000.0
2009-07-27 18:21:00,1.2523,1.2523,1.25185,1.2519,129200000.0
2009-07-27 18:22:00,1.2519,1.2521,1.2519,1.25205,34200000.0
2009-07-27 18:23:00,1.252,1.25205,1.2517,1.25175,83400000.0
2009-07-27 18:24:00,1.25175,1.25235,1.25175,1.2518,123400000.0
2009-07-27 18:25:00,1.25185,1.252,1.25165,1.2518,155400000.0
2009-07-27 18:26:00,1.25195,1.25215,1.25155,1.25175,194200000.0
2009-07-27 18:27:00,1.25175,1.2523,1.2514,1.2523,186200000.0
2009-07-27 18:28:00,1.2523,1.2523,1.25205,1.25225,94600000.0
2009-07-27 18:29:00,1.25215,1.25225,1.25215,1.2522,24800000.0
2009-07-27 18:30:00,1.2522,1.2522,1.2522,1.2522,6400000.0
2009-07-27 18:31:00,1.2522,1.2522,1.2519,1.2519,140800000.0
2009-07-27 18:32:00,1.2518,1.2518,1.2514,1.25155,69400000.0
2009-07-27 18:33:00,1.25165,1.2522,1.2514,1.2521,100400000.0
2009-07-27 18:34:00,1.2522,1.2522,1.2514,1.2514,61800000.0
2009-07-27 18:35:00,1.25145,1.25165,1.2514,1.25165,31800000.0
2009-07-27 18:36:00,1.25165,1.2519,1.25165,1.2519,26000000.0
2009-07-27 18:37:00,1.2519,1.2519,1.25155,1.2516,27000000.0
2009-07-27 18:38:00,1.2516,1.2524,1.2516,1.2519,148400000.0
2009-07-27 18:39:00,1.252,1.2526,1.25185,1.2519,104000000.0
2009-07-27 18:40:00,1.2521,1.25305,1.2519,1.25305,146800000.0
2009-07-27 18:41:00,1.25305,1.2532,1.25265,1.2532,120600000.0
2009-07-27 18:42:00,1.2532,1.2536,1.2526,1.25335,137400000.0
2009-07-27 18:43:00,1.2528,1.2537,1.25265,1.2527,160399999.0
2009-07-27 18:44:00,1.2527,1.2533,1.25235,1.25325,147200000.0
2009-07-27 18:45:00,1.25325,1.25335,1.25245,1.2525,49800000.0
2009-07-27 18:46:00,1.2529,1.253,1.25235,1.253,156800000.0
2009-07-27 18:47:00,1.2529,1.2529,1.25265,1.2529,159200000.0
2009-07-27 18:48:00,1.25285,1.2532,1.2523,1.25295,149400000.0
2009-07-27 18:49:00,1.25295,1.25335,1.25255,1.25275,92800000.0
2009-07-27 18:50:00,1.2527,1.253,1.25245,1.2528,211400000.0
2009-07-27 18:51:00,1.2529,1.2529,1.2524,1.25265,118000000.0
2009-07-27 18:52:00,1.25255,1.25255,1.25245,1.25255,16400000.0
2009-07-27 18:53:00,1.25255,1.2527,1.2524,1.2525,50000000.0
2009-07-27 18:54:00,1.2525,1.2525,1.2524,1.2525,40200000.0
2009-07-27 18:55:00,1.25255,1.2531,1.2524,1.2525,88800000.0
2009-07-27 18:56:00,1.25255,1.25255,1.25235,1.2524,103600000.0
2009-07-27 18:57:00,1.25235,1.2525,1.2523,1.2524,230600000.0
2009-07-27 18:58:00,1.2523,1.2527,1.25225,1.25265,277000000.0
2009-07-27 18:59:00,1.25255,1.25315,1.2525,1.2527,305000000.0
2009-07-27 19:00:00,1.25305,1.2532,1.2524,1.2528,376400000.0
2009-07-27 19:01:00,1.2528,1.25315,1.2524,1.25295,347000000.0
2009-07-27 19:02:00,1.25295,1.25295,1.2524,1.2525,164400000.0
2009-07-27 19:03:00,1.25255,1.253,1.2524,1.2528,359400000.0
2009-07-27 19:04:00,1.2532,1.25335,1.25245,1.2526,90600000.0
2009-07-27 19:05:00,1.25265,1.25305,1.2526,1.25305,37000000.0
2009-07-27 19:06:00,1.2531,1.2531,1.25265,1.25275,59400000.0
2009-07-27 19:07:00,1.2527,1.25315,1.25245,1.25275,100800000.0
2009-07-27 19:08:00,1.25305,1.25365,1.25305,1.2535,77000000.0
2009-07-27 19:09:00,1.2537,1.2537,1.2528,1.25295,73400000.0
2009-07-27 19:10:00,1.25295,1.25335,1.2527,1.2529,65200000.0
2009-07-27 19:11:00,1.25275,1.2532,1.25275,1.2532,63400000.0
2009-07-27 19:12:00,1.2532,1.2532,1.253,1.253,18400000.0
2009-07-27 19:13:00,1.253,1.25405,1.253,1.2533,102000000.0
2009-07-27 19:14:00,1.2533,1.25345,1.25295,1.25325,104400000.0
2009-07-27 19:15:00,1.2532,1.2532,1.25315,1.2532,16000000.0
2009-07-27 19:16:00,1.253,1.25345,1.253,1.25345,80200000.0
2009-07-27 19:17:00,1.25355,1.2537,1.253,1.2537,77600000.0
2009-07-27 19:18:00,1.2532,1.2536,1.2529,1.2531,196200000.0
2009-07-27 19:19:00,1.2531,1.2534,1.253,1.25305,115000000.0
2009-07-27 19:20:00,1.25295,1.25305,1.2529,1.25305,48800000.0
2009-07-27 19:21:00,1.25295,1.2531,1.25295,1.2531,28800000.0
2009-07-27 19:22:00,1.25315,1.25315,1.2531,1.2531,8000000.0
2009-07-27 19:23:00,1.2531,1.2534,1.2528,1.2528,21400000.0
2009-07-27 19:24:00,1.2529,1.2532,1.2529,1.2532,13400000.0
2009-07-27 19:25:00,1.2532,1.25365,1.25285,1.25285,32800000.0
2009-07-27 19:26:00,1.25295,1.2531,1.25295,1.253,43200000.0
2009-07-27 19:27:00,1.253,1.2531,1.2529,1.25305,106000000.0
2009-07-27 19:28:00,1.25315,1.2533,1.25295,1.253,134000000.0
2009-07-27 19:29:00,1.2531,1.2537,1.25295,1.253,89200000.0
2009-07-27 19:30:00,1.2534,1.25355,1.25295,1.2531,45400000.0
2009-07-27 19:31:00,1.2531,1.2531,1.2531,1.2531,17600000.0
2009-07-27 19:32:00,1.2531,1.2533,1.253,1.2533,45200000.0
2009-07-27 19:33:00,1.25335,1.25345,1.253,1.2534,22000000.0
2009-07-27 19:34:00,1.2534,1.25365,1.25335,1.25365,18400000.0
2009-07-27 19:35:00,1.2534,1.254,1.2534,1.2536,65200000.0
2009-07-27 19:36:00,1.25365,1.2538,1.25345,1.2538,19800000.0
2009-07-27 19:37:00,1.25395,1.25395,1.25385,1.25385,4800000.0
2009-07-27 19:38:00,1.25355,1.25365,1.25355,1.25365,57000000.0
2009-07-27 19:39:00,1.2537,1.25385,1.25365,1.25385,117600000.0
2009-07-27 19:40:00,1.2539,1.25425,1.2534,1.2535,112000000.0
2009-07-27 19:41:00,1.2535,1.2535,1.2534,1.2535,18800000.0
2009-07-27 19:42:00,1.2535,1.2535,1.2534,1.2534,33600000.0
2009-07-27 19:43:00,1.2534,1.2534,1.2533,1.2533,65600000.0
2009-07-27 19:44:00,1.2533,1.2533,1.2533,1.2533,8000000.0
2009-07-27 19:45:00,1.2533,1.2534,1.25315,1.2533,116000000.0
2009-07-27 19:46:00,1.2533,1.2537,1.25315,1.2533,49800000.0
2009-07-27 19:47:00,1.2533,1.2533,1.2531,1.25315,86800000.0
2009-07-27 19:48:00,1.25315,1.2534,1.25315,1.2532,71000000.0
2009-07-27 19:49:00,1.2532,1.25395,1.2532,1.25365,100200000.0
2009-07-27 19:50:00,1.25365,1.25365,1.2535,1.2536,46400000.0
2009-07-27 19:51:00,1.25345,1.25345,1.25345,1.25345,7800000.0
2009-07-27 19:52:00,1.25345,1.25345,1.25325,1.25345,170800000.0
2009-07-27 19:53:00,1.25345,1.25395,1.2533,1.2534,172000000.0
2009-07-27 19:54:00,1.2534,1.2534,1.25315,1.2533,69600000.0
2009-07-27 19:55:00,1.2533,1.25365,1.25325,1.2535,66400000.0
2009-07-27 19:56:00,1.25335,1.25405,1.25335,1.2539,144400000.0
2009-07-27 19:57:00,1.2537,1.25395,1.25365,1.2537,95400000.0
2009-07-27 19:58:00,1.2536,1.25365,1.2533,1.2535,64200000.0
2009-07-27 19:59:00,1.25355,1.25395,1.25355,1.2538,49200000.0
2009-07-27 20:00:00,1.25375,1.25375,1.25375,1.25375,3800000.0
2009-07-27 20:01:00,1.25365,1.2538,1.25365,1.25375,45000000.0
2009-07-27 20:02:00,1.25365,1.25385,1.25345,1.25345,142800000.0
2009-07-27 20:03:00,1.25345,1.2535,1.2533,1.2533,101800000.0
2009-07-27 20:04:00,1.2533,1.2534,1.25315,1.2533,55400000.0
2009-07-27 20:05:00,1.2532,1.2536,1.2532,1.25345,64000000.0
2009-07-27 20:06:00,1.2535,1.2538,1.2533,1.2538,85600000.0
2009-07-27 20:07:00,1.2538,1.2538,1.25325,1.2533,47000000.0
2009-07-27 20:08:00,1.2533,1.2533,1.2532,1.2532,19600000.0
2009-07-27 20:09:00,1.2531,1.2532,1.2531,1.2532,32000000.0
2009-07-27 20:10:00,1.2531,1.2531,1.253,1.2531,26200000.0
2009-07-27 20:11:00,1.253,1.2531,1.25295,1.253,73600000.0
2009-07-27 20:12:00,1.25315,1.2532,1.25295,1.253,41400000.0
2009-07-27 20:13:00,1.2534,1.25355,1.253,1.25305,52200000.0
2009-07-27 20:14:00,1.25305,1.2532,1.2528,1.2528,174200000.0
2009-07-27 20:15:00,1.25285,1.253,1.2528,1.253,96400000.0
2009-07-27 20:16:00,1.2531,1.2533,1.25305,1.25305,101400000.0
2009-07-27 20:17:00,1.25305,1.25315,1.25305,1.25315,15200000.0
2009-07-27 20:18:00,1.25315,1.25325,1.25305,1.25325,29800000.0
2009-07-27 20:19:00,1.2534,1.2535,1.253,1.25315,86400000.0
2009-07-27 20:20:00,1.25325,1.2533,1.25305,1.2532,104600000.0
2009-07-27 20:21:00,1.25325,1.25335,1.253,1.2532,80600000.0
2009-07-27 20:22:00,1.2532,1.2532,1.25295,1.253,52400000.0
2009-07-27 20:23:00,1.25305,1.25305,1.25285,1.25285,3400000.0
2009-07-27 20:24:00,1.253,1.2532,1.253,1.2532,125000000.0
2009-07-27 20:25:00,1.25295,1.2532,1.2529,1.253,123200000.0
2009-07-27 20:26:00,1.253,1.253,1.2529,1.253,21400000.0
2009-07-27 20:27:00,1.253,1.253,1.2528,1.2529,21000000.0
2009-07-27 20:28:00,1.2529,1.2529,1.2529,1.2529,9600000.0
2009-07-27 20:29:00,1.2529,1.2529,1.25265,1.25285,86200000.0
2009-07-27 20:30:00,1.2529,1.253,1.2527,1.25295,28400000.0
2009-07-27 20:31:00,1.25295,1.25305,1.2528,1.253,90200000.0
2009-07-27 20:32:00,1.253,1.253,1.2529,1.2529,7800000.0
2009-07-27 20:33:00,1.2529,1.2529,1.25275,1.2529,80600000.0
2009-07-27 20:34:00,1.25295,1.253,1.25295,1.253,22800000.0
2009-07-27 20:35:00,1.253,1.25355,1.253,1.25355,110400000.0
2009-07-27 20:36:00,1.25345,1.25355,1.2533,1.2535,43000000.0
2009-07-27 20:37:00,1.2535,1.25385,1.2534,1.25365,57600000.0
2009-07-27 20:38:00,1.2536,1.25385,1.2535,1.25385,15000000.0
2009-07-27 20:39:00,1.2539,1.25405,1.2537,1.25385,44800000.0
2009-07-27 20:40:00,1.25385,1.25385,1.25385,1.25385,6400000.0
2009-07-27 20:41:00,1.25395,1.25395,1.25385,1.25385,20800000.0
2009-07-27 20:42:00,1.2539,1.2539,1.25335,1.2535,101600000.0
2009-07-27 20:43:00,1.25345,1.2536,1.2534,1.2536,90600000.0
2009-07-27 20:44:00,1.25355,1.2537,1.25335,1.2537,40800000.0
2009-07-27 20:45:00,1.2537,1.2537,1.25355,1.25355,121200000.0
2009-07-27 20:46:00,1.25355,1.25365,1.25355,1.25365,116600000.0
2009-07-27 20:47:00,1.25355,1.25355,1.2534,1.25345,74800000.0
2009-07-27 20:48:00,1.25345,1.2536,1.25345,1.2535,54800000.0
2009-07-27 20:49:00,1.25365,1.2538,1.25355,1.25365,111400000.0
2009-07-27 20:50:00,1.2536,1.2539,1.25355,1.2538,214400000.0
2009-07-27 20:51:00,1.25385,1.25385,1.25345,1.25375,105000000.0
2009-07-27 20:52:00,1.25385,1.25415,1.25365,1.25365,148800000.0
2009-07-27 20:53:00,1.25365,1.2538,1.2536,1.25375,102000000.0
2009-07-27 20:54:00,1.2539,1.25395,1.2534,1.25345,144400000.0
2009-07-27 20:55:00,1.2536,1.25365,1.25335,1.25365,69600000.0
2009-07-27 20:56:00,1.25365,1.25405,1.25345,1.2535,117600000.0
2009-07-27 20:57:00,1.25365,1.25375,1.25355,1.25375,61600000.0
2009-07-27 20:58:00,1.25375,1.2538,1.25365,1.25375,48400000.0
2009-07-27 20:59:00,1.25385,1.25385,1.25335,1.2534,92600000.0
2009-07-27 21:00:00,1.2534,1.2537,1.2533,1.2537,124800000.0
2009-07-27 21:01:00,1.25375,1.25385,1.2534,1.2536,127400000.0
2009-07-27 21:02:00,1.2536,1.25375,1.25325,1.2533,153600000.0
2009-07-27 21:03:00,1.2533,1.2535,1.25285,1.2531,179800000.0
2009-07-27 21:04:00,1.25315,1.25325,1.2528,1.2532,51000000.0
2009-07-27 21:05:00,1.25325,1.25325,1.2527,1.253,109000000.0
2009-07-27 21:06:00,1.25315,1.2533,1.25285,1.2531,79600000.0
2009-07-27 21:07:00,1.25315,1.2536,1.25315,1.25355,121200000.0
2009-07-27 21:08:00,1.25355,1.25385,1.25315,1.2535,80600000.0
2009-07-27 21:09:00,1.25365,1.25375,1.25355,1.25365,47000000.0
2009-07-27 21:10:00,1.25365,1.2537,1.25365,1.2537,37400000.0
2009-07-27 21:11:00,1.2536,1.2537,1.2536,1.2537,23800000.0
2009-07-27 21:12:00,1.2537,1.254,1.2533,1.254,82200000.0
2009-07-27 21:13:00,1.2541,1.25425,1.2541,1.25415,50200000.0
2009-07-27 21:14:00,1.25425,1.2543,1.25395,1.25405,102600000.0
2009-07-27 21:15:00,1.25405,1.25445,1.25365,1.25395,102600000.0
2009-07-27 21:16:00,1.25385,1.25415,1.25335,1.25345,165000000.0
2009-07-27 21:17:00,1.25355,1.2536,1.2531,1.25315,58600000.0
2009-07-27 21:18:00,1.25315,1.2533,1.25295,1.25325,92600000.0
2009-07-27 21:19:00,1.2533,1.2533,1.25295,1.25295,70200000.0
2009-07-27 21:20:00,1.2533,1.25385,1.2531,1.25385,59400000.0
2009-07-27 21:21:00,1.25385,1.25415,1.25385,1.25415,116400000.0
2009-07-27 21:22:00,1.25415,1.2542,1.2531,1.25315,114600000.0
2009-07-27 21:23:00,1.2531,1.2531,1.2531,1.2531,6400000.0
2009-07-27 21:24:00,1.25315,1.25315,1.25265,1.2528,43400000.0
2009-07-27 21:25:00,1.25285,1.25335,1.25285,1.25315,86200000.0
2009-07-27 21:26:00,1.2532,1.25335,1.253,1.25315,85000000.0
2009-07-27 21:27:00,1.2532,1.25335,1.253,1.25335,15400000.0
2009-07-27 21:28:00,1.2534,1.25395,1.25335,1.25395,79200000.0
2009-07-27 21:29:00,1.25395,1.25395,1.2535,1.2537,141000000.0
2009-07-27 21:30:00,1.2537,1.2538,1.2536,1.2538,66600000.0
2009-07-27 21:31:00,1.25375,1.25385,1.25335,1.25375,121000000.0
2009-07-27 21:32:00,1.25365,1.25375,1.2533,1.25355,74800000.0
2009-07-27 21:33:00,1.2536,1.2536,1.2532,1.2532,85200000.0
2009-07-27 21:34:00,1.2532,1.2533,1.25315,1.2533,65800000.0
2009-07-27 21:35:00,1.25335,1.25335,1.25265,1.25275,119600000.0
2009-07-27 21:36:00,1.25275,1.25285,1.25275,1.25285,104200000.0
2009-07-27 21:37:00,1.25285,1.25375,1.25285,1.2537,103600000.0
2009-07-27 21:38:00,1.25365,1.25365,1.2527,1.2529,132600000.0
2009-07-27 21:39:00,1.2529,1.25295,1.2527,1.25285,85800000.0
2009-07-27 21:40:00,1.2529,1.2529,1.2529,1.2529,3800000.0
2009-07-27 21:41:00,1.25275,1.2529,1.2527,1.2528,41200000.0
2009-07-27 21:42:00,1.2529,1.2532,1.25255,1.253,163800000.0
2009-07-27 21:43:00,1.25315,1.25315,1.253,1.25305,34200000.0
2009-07-27 21:44:00,1.25305,1.2532,1.25305,1.2532,15200000.0
2009-07-27 21:45:00,1.253,1.253,1.2527,1.25275,17600000.0
2009-07-27 21:46:00,1.2528,1.2528,1.25245,1.25255,59400000.0
2009-07-27 21:47:00,1.25245,1.25275,1.2523,1.2526,71600000.0
2009-07-27 21:48:00,1.2526,1.2526,1.25235,1.2524,61400000.0
2009-07-27 21:49:00,1.2524,1.2527,1.25235,1.2525,55000000.0
2009-07-27 21:50:00,1.2526,1.2529,1.25235,1.25265,144800000.0
2009-07-27 21:51:00,1.25285,1.25295,1.25215,1.2526,87000000.0
2009-07-27 21:52:00,1.2525,1.25275,1.2525,1.25275,28000000.0
2009-07-27 21:53:00,1.2527,1.2527,1.2524,1.2526,80200000.0
2009-07-27 21:54:00,1.2527,1.25275,1.2523,1.2525,80200000.0
2009-07-27 21:55:00,1.25245,1.2527,1.25245,1.25255,51800000.0
2009-07-27 21:56:00,1.25255,1.25295,1.25255,1.2527,139800000.0
2009-07-27 21:57:00,1.2527,1.2528,1.25265,1.2527,16000000.0
2009-07-27 21:58:00,1.25285,1.2529,1.25255,1.25265,59000000.0
2009-07-27 21:59:00,1.2526,1.2526,1.25255,1.2526,36800000.0
2009-07-27 22:00:00,1.2526,1.2527,1.25215,1.25225,87000000.0
2009-07-27 22:01:00,1.25182,1.25185,1.2518,1.25185,15200000.0
2009-07-27 22:02:00,1.25255,1.25265,1.25255,1.25265,15200000.0
2009-07-27 22:03:00,1.25265,1.25265,1.25255,1.25255,16800000.0
2009-07-27 22:04:00,1.25265,1.2527,1.2524,1.2524,22400000.0
2009-07-27 22:05:00,1.2524,1.2524,1.2519,1.2519,112680000.0
2009-07-27 22:06:00,1.2519,1.252,1.2519,1.252,22560000.0
2009-07-27 22:07:00,1.2519,1.2519,1.2519,1.2519,151400000.0
2009-07-27 22:08:00,1.2519,1.25195,1.2519,1.2519,258240000.0
2009-07-27 22:09:00,1.2519,1.2522,1.2519,1.25205,86080000.0
2009-07-27 22:10:00,1.25205,1.25205,1.25195,1.25195,27000000.0
2009-07-27 22:11:00,1.25205,1.2524,1.2519,1.2519,37400000.0
2009-07-27 22:12:00,1.25195,1.2523,1.2519,1.2519,166340000.0
2009-07-27 22:13:00,1.2519,1.252,1.2519,1.252,147360000.0
2009-07-27 22:14:00,1.2521,1.2521,1.2521,1.2521,11400000.0
2009-07-27 22:15:00,1.2521,1.2521,1.2521,1.2521,7600000.0
2009-07-27 22:16:00,1.25215,1.25255,1.25215,1.2525,39400000.0
2009-07-27 22:17:00,1.25245,1.25255,1.25215,1.25215,36000000.0
2009-07-27 22:18:00,1.25235,1.25245,1.2521,1.25245,18800000.0
2009-07-27 22:19:00,1.25255,1.25265,1.25255,1.25265,7600000.0
2009-07-27 22:20:00,1.2526,1.2528,1.25205,1.25245,84800000.0
2009-07-27 22:21:00,1.25265,1.25265,1.25255,1.25265,11400000.0
2009-07-27 22:22:00,1.25174,1.25205,1.25169,1.25205,42400000.0
2009-07-27 22:23:00,1.25265,1.2527,1.25255,1.2526,42400000.0
2009-07-27 22:24:00,1.2526,1.2526,1.25255,1.25255,5800000.0
2009-07-27 22:25:00,1.25255,1.25255,1.25215,1.2523,41600000.0
2009-07-27 22:26:00,1.2524,1.25245,1.25235,1.2524,19200000.0
2009-07-27 22:27:00,1.25235,1.25245,1.25235,1.25245,27600000.0
2009-07-27 22:28:00,1.25245,1.25245,1.2524,1.25245,22200000.0
2009-07-27 22:29:00,1.25235,1.25255,1.25235,1.25245,30200000.0
2009-07-27 22:30:00,1.2523,1.25275,1.2523,1.25275,40000000.0
2009-07-27 22:31:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-07-27 22:32:00,1.2524,1.2524,1.2522,1.25225,52400000.0
2009-07-27 22:33:00,1.2522,1.25225,1.2519,1.2519,133080000.0
2009-07-27 22:34:00,1.25195,1.252,1.2519,1.252,159180000.0
2009-07-27 22:35:00,1.252,1.2521,1.252,1.2521,14600000.0
2009-07-27 22:36:00,1.2521,1.2521,1.2521,1.2521,3800000.0
2009-07-27 22:37:00,1.2521,1.2523,1.2521,1.2523,31600000.0
2009-07-27 22:38:00,1.2522,1.2523,1.2521,1.2523,29400000.0
2009-07-27 22:39:00,1.25143,1.25144,1.25143,1.25144,12400000.0
2009-07-27 22:40:00,1.2522,1.25245,1.2522,1.25245,12400000.0
2009-07-27 22:41:00,1.25245,1.25245,1.25235,1.25245,13400000.0
2009-07-27 22:42:00,1.25215,1.25215,1.25215,1.25215,14400000.0
2009-07-27 22:43:00,1.25215,1.25215,1.25195,1.25215,8600000.0
2009-07-27 22:44:00,1.25215,1.2524,1.25205,1.2523,24800000.0
2009-07-27 22:45:00,1.2523,1.2523,1.2523,1.2523,8600000.0
2009-07-27 22:46:00,1.25235,1.25285,1.2523,1.25265,38000000.0
2009-07-27 22:47:00,1.2526,1.25265,1.25235,1.25245,20200000.0
2009-07-27 22:48:00,1.25245,1.25245,1.25235,1.25245,7800000.0
2009-07-27 22:49:00,1.2525,1.2525,1.2525,1.2525,1000000.0
2009-07-27 22:50:00,1.25245,1.25275,1.25235,1.25275,24200000.0
2009-07-27 22:51:00,1.2525,1.25255,1.2525,1.25255,5000000.0
2009-07-27 22:52:00,1.2524,1.2524,1.25235,1.2524,15200000.0
2009-07-27 22:53:00,1.2525,1.25255,1.25215,1.2522,67200000.0
2009-07-27 22:54:00,1.25225,1.25225,1.2522,1.2522,22800000.0
2009-07-27 22:55:00,1.25215,1.25215,1.2521,1.2521,19000000.0
2009-07-27 22:56:00,1.25215,1.2522,1.2521,1.2521,28200000.0
2009-07-27 22:57:00,1.2521,1.2521,1.25205,1.25205,21600000.0
2009-07-27 22:58:00,1.2519,1.2521,1.2519,1.2521,39880000.0
2009-07-27 22:59:00,1.25205,1.2521,1.2519,1.2519,95040000.0
2009-07-27 23:00:00,1.2519,1.2519,1.2519,1.2519,131720000.0
2009-07-27 23:01:00,1.2519,1.2519,1.2519,1.2519,140600000.0
2009-07-27 23:02:00,1.2519,1.2519,1.2519,1.2519,179640000.0
2009-07-27 23:03:00,1.2519,1.25195,1.2519,1.2519,97420000.0
2009-07-27 23:04:00,1.2519,1.25205,1.2519,1.25205,132800000.0
2009-07-27 23:05:00,1.25115,1.25128,1.25098,1.25128,71160000.0
2009-07-27 23:06:00,1.2512,1.2512,1.25098,1.25107,71160000.0
2009-07-27 23:07:00,1.25098,1.25132,1.25098,1.25132,71160000.0
2009-07-27 23:08:00,1.25195,1.25195,1.2519,1.2519,71160000.0
2009-07-27 23:09:00,1.2519,1.2519,1.2519,1.2519,142820000.0
2009-07-27 23:10:00,1.2519,1.2519,1.2519,1.2519,145040000.0
2009-07-27 23:11:00,1.2519,1.25245,1.2519,1.25245,149140000.0
2009-07-27 23:12:00,1.2526,1.2526,1.2519,1.2519,161860000.0
2009-07-27 23:13:00,1.2519,1.25195,1.2519,1.2519,278960000.0
2009-07-27 23:14:00,1.2519,1.2519,1.2519,1.2519,613100000.0
2009-07-27 23:15:00,1.2519,1.252,1.2519,1.252,374320000.0
2009-07-27 23:16:00,1.252,1.252,1.252,1.252,5000000.0
2009-07-27 23:17:00,1.25205,1.25205,1.2519,1.25205,70380000.0
2009-07-27 23:18:00,1.25132,1.25137,1.25132,1.25137,38000000.0
2009-07-27 23:19:00,1.25195,1.25205,1.25195,1.25205,38000000.0
2009-07-27 23:20:00,1.25205,1.25205,1.2519,1.2519,81500000.0
2009-07-27 23:21:00,1.2519,1.2519,1.2519,1.2519,114700000.0
2009-07-27 23:22:00,1.2519,1.2519,1.2519,1.2519,131720000.0
2009-07-27 23:23:00,1.2519,1.2519,1.2519,1.2519,128020000.0
2009-07-27 23:24:00,1.2519,1.2519,1.2519,1.2519,122100000.0
2009-07-27 23:25:00,1.2519,1.2519,1.2519,1.2519,140600000.0
2009-07-27 23:26:00,1.2519,1.2519,1.2519,1.2519,129500000.0
2009-07-27 23:27:00,1.2519,1.2519,1.2519,1.2519,125060000.0
2009-07-27 23:28:00,1.2519,1.2519,1.2519,1.2519,133940000.0
2009-07-27 23:29:00,1.2519,1.2519,1.2519,1.2519,133200000.0
2009-07-27 23:30:00,1.2519,1.2519,1.2519,1.2519,146520000.0
2009-07-27 23:31:00,1.2519,1.2519,1.2519,1.2519,125800000.0
2009-07-27 23:32:00,1.2519,1.2519,1.2519,1.2519,145040000.0
2009-07-27 23:33:00,1.2519,1.2519,1.2519,1.2519,200140000.0
2009-07-27 23:34:00,1.2519,1.2519,1.2519,1.2519,139860000.0
2009-07-27 23:35:00,1.2519,1.2519,1.2519,1.2519,133940000.0
2009-07-27 23:36:00,1.2519,1.2519,1.2519,1.2519,120620000.0
2009-07-27 23:37:00,1.2519,1.2519,1.2519,1.2519,148000000.0
2009-07-27 23:38:00,1.2519,1.2519,1.2519,1.2519,117660000.0
2009-07-27 23:39:00,1.2519,1.2519,1.2519,1.2519,109520000.0
2009-07-27 23:40:00,1.2519,1.2519,1.2519,1.2519,139860000.0
2009-07-27 23:41:00,1.2519,1.2519,1.2519,1.2519,139120000.0
2009-07-27 23:42:00,1.2519,1.2519,1.2519,1.2519,107300000.0
2009-07-27 23:43:00,1.2519,1.2519,1.2519,1.2519,131720000.0
2009-07-27 23:44:00,1.2519,1.2519,1.2519,1.2519,132460000.0
2009-07-27 23:45:00,1.2519,1.2519,1.2519,1.2519,142080000.0
2009-07-27 23:46:00,1.2519,1.2519,1.2519,1.2519,133940000.0
2009-07-27 23:47:00,1.2519,1.252,1.2519,1.252,126140000.0
2009-07-27 23:48:00,1.2521,1.2521,1.25205,1.2521,26600000.0
2009-07-27 23:49:00,1.2519,1.25195,1.2519,1.25195,57180000.0
2009-07-27 23:50:00,1.252,1.252,1.2519,1.2519,19940000.0
2009-07-27 23:51:00,1.2519,1.25225,1.2519,1.2519,141400000.0
2009-07-27 23:52:00,1.2519,1.25215,1.2519,1.2519,370540000.0
2009-07-27 23:53:00,1.2519,1.25205,1.2519,1.25205,460540000.0
2009-07-27 23:54:00,1.252,1.2521,1.25195,1.25205,38000000.0
2009-07-27 23:55:00,1.25205,1.25215,1.2519,1.2519,130240000.0
2009-07-27 23:56:00,1.2519,1.2519,1.2519,1.2519,133200000.0
2009-07-27 23:57:00,1.2519,1.2519,1.2519,1.2519,121360000.0
2009-07-27 23:58:00,1.2519,1.2519,1.2519,1.2519,128760000.0
2009-07-27 23:59:00,1.2519,1.2519,1.2519,1.2519,136900000.0
2009-07-28 00:00:00,1.2519,1.2519,1.2519,1.2519,130240000.0
2009-07-28 00:01:00,1.2519,1.2519,1.2519,1.2519,229990000.0
2009-07-28 00:02:00,1.2519,1.2519,1.2519,1.2519,72090000.0
2009-07-28 00:03:00,1.2519,1.2519,1.2519,1.2519,60040000.0
2009-07-28 00:04:00,1.2519,1.2519,1.2519,1.2519,138160000.0
2009-07-28 00:05:00,1.2519,1.2524,1.2519,1.25205,145620000.0
2009-07-28 00:06:00,1.252,1.25225,1.2519,1.25225,150120000.0
2009-07-28 00:07:00,1.2525,1.25275,1.25205,1.25205,107000000.0
2009-07-28 00:08:00,1.2521,1.2525,1.2521,1.2524,123000000.0
2009-07-28 00:09:00,1.25235,1.25245,1.2519,1.2519,116800000.0
2009-07-28 00:10:00,1.25205,1.2521,1.252,1.2521,50400000.0
2009-07-28 00:11:00,1.25134,1.25142,1.25134,1.25136,50900000.0
2009-07-28 00:12:00,1.25205,1.25205,1.2519,1.2519,50900000.0
2009-07-28 00:13:00,1.2519,1.2522,1.2519,1.2522,145060000.0
2009-07-28 00:14:00,1.2522,1.2522,1.25195,1.25205,44600000.0
2009-07-28 00:15:00,1.2519,1.2519,1.2519,1.2519,153020000.0
2009-07-28 00:16:00,1.2519,1.2519,1.2519,1.2519,122840000.0
2009-07-28 00:17:00,1.2519,1.2519,1.2519,1.2519,136160000.0
2009-07-28 00:18:00,1.2519,1.2519,1.2519,1.2519,146520000.0
2009-07-28 00:19:00,1.2519,1.2519,1.2519,1.2519,155400000.0
2009-07-28 00:20:00,1.2519,1.2519,1.2519,1.2519,111740000.0
2009-07-28 00:21:00,1.2519,1.2519,1.2519,1.2519,154660000.0
2009-07-28 00:22:00,1.2519,1.2519,1.2519,1.2519,127280000.0
2009-07-28 00:23:00,1.2519,1.2519,1.2519,1.2519,140600000.0
2009-07-28 00:24:00,1.2519,1.252,1.2519,1.2519,165660000.0
2009-07-28 00:25:00,1.2519,1.2519,1.2519,1.2519,158360000.0
2009-07-28 00:26:00,1.2519,1.2519,1.2519,1.2519,113960000.0
2009-07-28 00:27:00,1.2519,1.2519,1.2519,1.2519,165020000.0
2009-07-28 00:28:00,1.2519,1.2519,1.2519,1.2519,137640000.0
2009-07-28 00:29:00,1.2519,1.2519,1.2519,1.2519,122100000.0
2009-07-28 00:30:00,1.2521,1.2521,1.2521,1.2521,7600000.0
2009-07-28 00:31:00,1.25225,1.2524,1.2519,1.2524,30540000.0
2009-07-28 00:32:00,1.2524,1.2524,1.2522,1.2523,30400000.0
2009-07-28 00:33:00,1.25117,1.25119,1.25115,1.25119,30400000.0
2009-07-28 00:34:00,1.2524,1.25255,1.25235,1.25235,30400000.0
2009-07-28 00:35:00,1.25245,1.2526,1.25235,1.2524,49400000.0
2009-07-28 00:36:00,1.25205,1.25225,1.2519,1.2519,78500000.0
2009-07-28 00:37:00,1.2519,1.2522,1.2519,1.2522,116160000.0
2009-07-28 00:38:00,1.2521,1.2522,1.2521,1.2521,22800000.0
2009-07-28 00:39:00,1.2522,1.2522,1.2521,1.2522,11400000.0
2009-07-28 00:40:00,1.2521,1.2522,1.2521,1.2522,7600000.0
2009-07-28 00:41:00,1.25113,1.25113,1.25107,1.25107,141020000.0
2009-07-28 00:42:00,1.2519,1.2525,1.2519,1.2519,141020000.0
2009-07-28 00:43:00,1.2519,1.2528,1.2519,1.252,206360000.0
2009-07-28 00:44:00,1.252,1.252,1.2519,1.2519,128860000.0
2009-07-28 00:45:00,1.2519,1.2543,1.2519,1.25325,217760000.0
2009-07-28 00:46:00,1.25325,1.2534,1.25195,1.25285,176800000.0
2009-07-28 00:47:00,1.25285,1.2534,1.25245,1.25265,129400000.0
2009-07-28 00:48:00,1.25285,1.253,1.2526,1.25295,135600000.0
2009-07-28 00:49:00,1.2531,1.25335,1.25305,1.25335,22800000.0
2009-07-28 00:50:00,1.25345,1.2538,1.2534,1.2534,30400000.0
2009-07-28 00:51:00,1.25325,1.25345,1.2532,1.25345,26600000.0
2009-07-28 00:52:00,1.2535,1.25355,1.25325,1.2534,64600000.0
2009-07-28 00:53:00,1.253,1.2536,1.25235,1.2524,242000000.0
2009-07-28 00:54:00,1.2524,1.2535,1.25235,1.2535,70000000.0
2009-07-28 00:55:00,1.2535,1.2538,1.25345,1.2537,64600000.0
2009-07-28 00:56:00,1.2538,1.25385,1.25335,1.2538,49400000.0
2009-07-28 00:57:00,1.2537,1.25375,1.2537,1.2537,15200000.0
2009-07-28 00:58:00,1.2537,1.25405,1.2537,1.25385,60800000.0
2009-07-28 00:59:00,1.25375,1.25385,1.25375,1.25385,18400000.0
2009-07-28 01:00:00,1.254,1.25415,1.254,1.25405,44400000.0
2009-07-28 01:01:00,1.2541,1.2542,1.254,1.2541,99400000.0
2009-07-28 01:02:00,1.2542,1.2542,1.25375,1.2538,8600000.0
2009-07-28 01:03:00,1.25385,1.2543,1.25385,1.254,84200000.0
2009-07-28 01:04:00,1.25395,1.2542,1.2537,1.2542,128400000.0
2009-07-28 01:05:00,1.2541,1.2541,1.2534,1.2539,565199992.0
2009-07-28 01:06:00,1.2539,1.25395,1.2535,1.25385,174999997.0
2009-07-28 01:07:00,1.25375,1.25375,1.25315,1.2533,69800000.0
2009-07-28 01:08:00,1.25335,1.25365,1.25335,1.2536,84800000.0
2009-07-28 01:09:00,1.25355,1.25355,1.253,1.25335,51400000.0
2009-07-28 01:10:00,1.2534,1.2535,1.25325,1.2535,153599998.0
2009-07-28 01:11:00,1.25247,1.25247,1.25245,1.25246,22200000.0
2009-07-28 01:12:00,1.25355,1.25355,1.25345,1.25355,22200000.0
2009-07-28 01:13:00,1.25355,1.25355,1.25355,1.25355,7600000.0
2009-07-28 01:14:00,1.25315,1.25315,1.25315,1.25315,3800000.0
2009-07-28 01:15:00,1.25295,1.25335,1.25255,1.25335,177600000.0
2009-07-28 01:16:00,1.2533,1.25375,1.2533,1.25365,87600000.0
2009-07-28 01:17:00,1.25355,1.25355,1.2533,1.25345,15200000.0
2009-07-28 01:18:00,1.25355,1.25365,1.25345,1.2535,97000000.0
2009-07-28 01:19:00,1.2532,1.25425,1.25295,1.2532,197400000.0
2009-07-28 01:20:00,1.2532,1.25375,1.25285,1.25345,171000000.0
2009-07-28 01:21:00,1.25345,1.2537,1.25345,1.25365,96600000.0
2009-07-28 01:22:00,1.25345,1.2537,1.25345,1.2535,39600000.0
2009-07-28 01:23:00,1.2536,1.25395,1.25335,1.25345,261600000.0
2009-07-28 01:24:00,1.25345,1.25375,1.2533,1.25335,244600000.0
2009-07-28 01:25:00,1.2534,1.25365,1.25335,1.25365,161200000.0
2009-07-28 01:26:00,1.2536,1.2539,1.25355,1.25375,143400000.0
2009-07-28 01:27:00,1.25385,1.25385,1.25385,1.25385,11400000.0
2009-07-28 01:28:00,1.2539,1.25405,1.2536,1.2536,130200000.0
2009-07-28 01:29:00,1.2536,1.2536,1.2532,1.25335,161600000.0
2009-07-28 01:30:00,1.25345,1.25355,1.25345,1.25355,36400000.0
2009-07-28 01:31:00,1.2536,1.25365,1.2536,1.25365,25400000.0
2009-07-28 01:32:00,1.25395,1.2541,1.2536,1.254,111399999.0
2009-07-28 01:33:00,1.25405,1.25405,1.25345,1.2536,318000000.0
2009-07-28 01:34:00,1.25335,1.25335,1.2526,1.2527,299000000.0
2009-07-28 01:35:00,1.2528,1.25365,1.25235,1.25365,169200000.0
2009-07-28 01:36:00,1.25355,1.2537,1.25355,1.2536,63600000.0
2009-07-28 01:37:00,1.25345,1.25345,1.25325,1.2533,21000000.0
2009-07-28 01:38:00,1.2534,1.2534,1.2534,1.2534,3800000.0
2009-07-28 01:39:00,1.2535,1.2535,1.25345,1.25345,11400000.0
2009-07-28 01:40:00,1.2534,1.2535,1.25335,1.25345,41400000.0
2009-07-28 01:41:00,1.2533,1.2533,1.25305,1.2531,140400000.0
2009-07-28 01:42:00,1.25325,1.25325,1.25295,1.2531,148600000.0
2009-07-28 01:43:00,1.25315,1.25315,1.25305,1.25315,79200000.0
2009-07-28 01:44:00,1.25315,1.2533,1.25315,1.2533,29400000.0
2009-07-28 01:45:00,1.2532,1.25345,1.25315,1.2533,145599999.0
2009-07-28 01:46:00,1.2533,1.2533,1.2533,1.2533,37000000.0
2009-07-28 01:47:00,1.2533,1.25335,1.25245,1.25335,240000000.0
2009-07-28 01:48:00,1.25345,1.25345,1.2523,1.25295,273999999.0
2009-07-28 01:49:00,1.25295,1.25345,1.25295,1.2533,120400000.0
2009-07-28 01:50:00,1.2532,1.2532,1.25295,1.2531,137400000.0
2009-07-28 01:51:00,1.2531,1.2531,1.2529,1.253,75600000.0
2009-07-28 01:52:00,1.25295,1.25295,1.2528,1.2529,40000000.0
2009-07-28 01:53:00,1.25305,1.2532,1.25265,1.25275,72000000.0
2009-07-28 01:54:00,1.25255,1.25275,1.2525,1.2526,67400000.0
2009-07-28 01:55:00,1.2526,1.25295,1.2523,1.25275,137600000.0
2009-07-28 01:56:00,1.2528,1.2528,1.2523,1.25235,83000000.0
2009-07-28 01:57:00,1.2523,1.25275,1.2523,1.25255,94400000.0
2009-07-28 01:58:00,1.2527,1.25295,1.2527,1.2529,28800000.0
2009-07-28 01:59:00,1.25275,1.2532,1.2527,1.2532,26800000.0
2009-07-28 02:00:00,1.2532,1.2534,1.2532,1.25325,55200000.0
2009-07-28 02:01:00,1.25335,1.2534,1.25265,1.25265,65000000.0
2009-07-28 02:02:00,1.25265,1.2531,1.2525,1.2531,42200000.0
2009-07-28 02:03:00,1.2532,1.25325,1.2528,1.253,64200000.0
2009-07-28 02:04:00,1.2529,1.2531,1.2526,1.2528,69000000.0
2009-07-28 02:05:00,1.2528,1.25315,1.25245,1.2527,120800000.0
2009-07-28 02:06:00,1.2527,1.2527,1.25235,1.2526,52200000.0
2009-07-28 02:07:00,1.2526,1.2531,1.2525,1.25305,70800000.0
2009-07-28 02:08:00,1.2531,1.2531,1.25285,1.2531,30600000.0
2009-07-28 02:09:00,1.2531,1.2531,1.2529,1.253,50400000.0
2009-07-28 02:10:00,1.2531,1.2531,1.2526,1.25295,105800000.0
2009-07-28 02:11:00,1.25305,1.25305,1.25275,1.2528,54800000.0
2009-07-28 02:12:00,1.2529,1.25295,1.2526,1.25285,151000000.0
2009-07-28 02:13:00,1.25285,1.2533,1.2528,1.2532,141400000.0
2009-07-28 02:14:00,1.2532,1.2532,1.253,1.2532,24800000.0
2009-07-28 02:15:00,1.2532,1.2532,1.253,1.25305,40800000.0
2009-07-28 02:16:00,1.25305,1.2531,1.25305,1.2531,15200000.0
2009-07-28 02:17:00,1.2532,1.25325,1.25285,1.25285,80000000.0
2009-07-28 02:18:00,1.25315,1.2532,1.25285,1.2529,45200000.0
2009-07-28 02:19:00,1.2529,1.25345,1.25275,1.2531,150200000.0
2009-07-28 02:20:00,1.2531,1.2533,1.25305,1.25325,65600000.0
2009-07-28 02:21:00,1.25315,1.25325,1.2526,1.2528,115400000.0
2009-07-28 02:22:00,1.2526,1.2528,1.25235,1.25275,107600000.0
2009-07-28 02:23:00,1.25265,1.25265,1.2523,1.2523,34400000.0
2009-07-28 02:24:00,1.2523,1.25245,1.2521,1.25225,55400000.0
2009-07-28 02:25:00,1.2523,1.25315,1.2523,1.25315,69600000.0
2009-07-28 02:26:00,1.25295,1.25315,1.25245,1.2529,21200000.0
2009-07-28 02:27:00,1.25305,1.2531,1.25245,1.2525,60800000.0
2009-07-28 02:28:00,1.2526,1.2538,1.25245,1.2531,233600000.0
2009-07-28 02:29:00,1.2531,1.2533,1.2519,1.2529,142760000.0
2009-07-28 02:30:00,1.25295,1.25305,1.25275,1.25305,61000000.0
2009-07-28 02:31:00,1.2531,1.2533,1.2529,1.2529,101400000.0
2009-07-28 02:32:00,1.25295,1.25305,1.2524,1.25275,163000000.0
2009-07-28 02:33:00,1.25275,1.2533,1.25275,1.2532,103200000.0
2009-07-28 02:34:00,1.2532,1.25335,1.25305,1.25325,269000000.0
2009-07-28 02:35:00,1.25325,1.2537,1.25315,1.2537,202800000.0
2009-07-28 02:36:00,1.25345,1.2537,1.25315,1.2537,117400000.0
2009-07-28 02:37:00,1.2537,1.25395,1.2535,1.25385,128600000.0
2009-07-28 02:38:00,1.25385,1.25385,1.25295,1.25355,131200000.0
2009-07-28 02:39:00,1.2537,1.2541,1.25365,1.25365,176400000.0
2009-07-28 02:40:00,1.25365,1.25385,1.25355,1.25385,53000000.0
2009-07-28 02:41:00,1.25385,1.254,1.2538,1.2539,42600000.0
2009-07-28 02:42:00,1.2539,1.2541,1.25355,1.2537,159000000.0
2009-07-28 02:43:00,1.2537,1.2539,1.2536,1.25375,72000000.0
2009-07-28 02:44:00,1.2538,1.254,1.25375,1.254,34200000.0
2009-07-28 02:45:00,1.25405,1.2541,1.25375,1.25375,60800000.0
2009-07-28 02:46:00,1.25375,1.25395,1.25375,1.2539,59200000.0
2009-07-28 02:47:00,1.2539,1.2541,1.2538,1.2541,63200000.0
2009-07-28 02:48:00,1.2542,1.25435,1.2541,1.25425,31200000.0
2009-07-28 02:49:00,1.2542,1.2542,1.25375,1.25375,20600000.0
2009-07-28 02:50:00,1.25365,1.2538,1.25365,1.2537,18800000.0
2009-07-28 02:51:00,1.25315,1.2541,1.253,1.25375,230200000.0
2009-07-28 02:52:00,1.2538,1.25395,1.2534,1.25385,179800000.0
2009-07-28 02:53:00,1.2538,1.2538,1.2533,1.25375,53600000.0
2009-07-28 02:54:00,1.25375,1.25395,1.2536,1.2536,127200000.0
2009-07-28 02:55:00,1.2536,1.25425,1.2534,1.254,210600000.0
2009-07-28 02:56:00,1.25385,1.25385,1.25275,1.25305,147200000.0
2009-07-28 02:57:00,1.25305,1.25365,1.25295,1.25325,208200000.0
2009-07-28 02:58:00,1.25325,1.2538,1.2531,1.25355,340600000.0
2009-07-28 02:59:00,1.2537,1.2538,1.2531,1.25335,171600000.0
2009-07-28 03:00:00,1.25345,1.2536,1.2534,1.2536,154800000.0
2009-07-28 03:01:00,1.25345,1.2539,1.25345,1.2538,117000000.0
2009-07-28 03:02:00,1.2534,1.2538,1.2531,1.25365,120800000.0
2009-07-28 03:03:00,1.25375,1.25395,1.2533,1.25375,232600000.0
2009-07-28 03:04:00,1.2538,1.254,1.2538,1.2539,79600000.0
2009-07-28 03:05:00,1.254,1.25415,1.2537,1.25385,113400000.0
2009-07-28 03:06:00,1.25385,1.2543,1.2533,1.2534,155200000.0
2009-07-28 03:07:00,1.2534,1.25365,1.25295,1.25345,165800000.0
2009-07-28 03:08:00,1.2532,1.25325,1.25265,1.25305,98400000.0
2009-07-28 03:09:00,1.25315,1.25355,1.2531,1.2531,82600000.0
2009-07-28 03:10:00,1.25315,1.2535,1.2531,1.2533,57200000.0
2009-07-28 03:11:00,1.2532,1.2534,1.2531,1.2531,31000000.0
2009-07-28 03:12:00,1.25315,1.25365,1.25315,1.25355,67400000.0
2009-07-28 03:13:00,1.2536,1.2536,1.2533,1.25335,41600000.0
2009-07-28 03:14:00,1.25335,1.25335,1.25335,1.25335,1000000.0
2009-07-28 03:15:00,1.25335,1.2534,1.2533,1.2534,21800000.0
2009-07-28 03:16:00,1.2534,1.25345,1.253,1.25325,55400000.0
2009-07-28 03:17:00,1.25335,1.2534,1.25305,1.2531,109400000.0
2009-07-28 03:18:00,1.2531,1.25325,1.25285,1.2529,183200000.0
2009-07-28 03:19:00,1.2529,1.253,1.2527,1.2529,116800000.0
2009-07-28 03:20:00,1.253,1.2534,1.2529,1.2531,147200000.0
2009-07-28 03:21:00,1.25315,1.25315,1.25275,1.2529,30400000.0
2009-07-28 03:22:00,1.253,1.25315,1.2529,1.25305,66800000.0
2009-07-28 03:23:00,1.25305,1.25315,1.253,1.253,57000000.0
2009-07-28 03:24:00,1.2531,1.2532,1.2531,1.2532,42400000.0
2009-07-28 03:25:00,1.2532,1.2533,1.2531,1.2531,48000000.0
2009-07-28 03:26:00,1.2531,1.2531,1.2529,1.25295,38200000.0
2009-07-28 03:27:00,1.25295,1.25295,1.2529,1.2529,35000000.0
2009-07-28 03:28:00,1.2529,1.2529,1.25265,1.2528,42800000.0
2009-07-28 03:29:00,1.2527,1.25275,1.2527,1.25275,6000000.0
2009-07-28 03:30:00,1.2527,1.2531,1.2527,1.2531,142000000.0
2009-07-28 03:31:00,1.25305,1.25305,1.25265,1.2528,49000000.0
2009-07-28 03:32:00,1.2527,1.25275,1.2527,1.2527,14200000.0
2009-07-28 03:33:00,1.2527,1.2528,1.2526,1.2527,30400000.0
2009-07-28 03:34:00,1.2527,1.2529,1.2527,1.2529,25200000.0
2009-07-28 03:35:00,1.2528,1.2529,1.25255,1.25275,28400000.0
2009-07-28 03:36:00,1.25275,1.25335,1.2526,1.253,126600000.0
2009-07-28 03:37:00,1.25295,1.25295,1.25275,1.2528,44000000.0
2009-07-28 03:38:00,1.2528,1.25305,1.2524,1.25305,61800000.0
2009-07-28 03:39:00,1.25305,1.2536,1.25295,1.25335,113400000.0
2009-07-28 03:40:00,1.25335,1.25345,1.25275,1.253,120600000.0
2009-07-28 03:41:00,1.2531,1.25315,1.25295,1.2531,24800000.0
2009-07-28 03:42:00,1.2531,1.2534,1.253,1.2534,75800000.0
2009-07-28 03:43:00,1.2534,1.2534,1.2532,1.25335,72400000.0
2009-07-28 03:44:00,1.25335,1.2534,1.2532,1.2534,55200000.0
2009-07-28 03:45:00,1.2533,1.2533,1.2531,1.2532,83600000.0
2009-07-28 03:46:00,1.2532,1.2532,1.25305,1.25305,11400000.0
2009-07-28 03:47:00,1.25305,1.2532,1.253,1.25305,72200000.0
2009-07-28 03:48:00,1.25305,1.25315,1.25295,1.25305,79400000.0
2009-07-28 03:49:00,1.25305,1.2536,1.25305,1.2535,62800000.0
2009-07-28 03:50:00,1.2536,1.25365,1.2536,1.25365,42000000.0
2009-07-28 03:51:00,1.25365,1.2539,1.25365,1.2539,38600000.0
2009-07-28 03:52:00,1.25395,1.25395,1.25385,1.25385,31600000.0
2009-07-28 03:53:00,1.25375,1.2539,1.25365,1.25365,50200000.0
2009-07-28 03:54:00,1.25365,1.2541,1.25335,1.2537,144000000.0
2009-07-28 03:55:00,1.25375,1.25375,1.2534,1.2535,123600000.0
2009-07-28 03:56:00,1.2535,1.2537,1.2535,1.2536,54600000.0
2009-07-28 03:57:00,1.2535,1.2535,1.25335,1.25335,19600000.0
2009-07-28 03:58:00,1.2534,1.2539,1.2534,1.2538,83600000.0
2009-07-28 03:59:00,1.25385,1.25405,1.2538,1.254,77200000.0
2009-07-28 04:00:00,1.25405,1.2541,1.25385,1.254,69000000.0
2009-07-28 04:01:00,1.254,1.254,1.254,1.254,3000000.0
2009-07-28 04:02:00,1.254,1.254,1.254,1.254,19400000.0
2009-07-28 04:03:00,1.254,1.25405,1.254,1.25405,9200000.0
2009-07-28 04:04:00,1.25405,1.2545,1.25405,1.2542,75200000.0
2009-07-28 04:05:00,1.25395,1.25405,1.2538,1.25405,58400000.0
2009-07-28 04:06:00,1.25415,1.2544,1.2535,1.25385,248200000.0
2009-07-28 04:07:00,1.2539,1.25395,1.2535,1.25365,100200000.0
2009-07-28 04:08:00,1.25365,1.25365,1.2535,1.25365,37400000.0
2009-07-28 04:09:00,1.25325,1.25405,1.253,1.25405,150799999.0
2009-07-28 04:10:00,1.25395,1.25395,1.2537,1.25375,40400000.0
2009-07-28 04:11:00,1.25365,1.25365,1.2532,1.2536,39200000.0
2009-07-28 04:12:00,1.2536,1.2536,1.2536,1.2536,9800000.0
2009-07-28 04:13:00,1.2535,1.2535,1.25325,1.2535,71800000.0
2009-07-28 04:14:00,1.2532,1.25335,1.2532,1.25325,11800000.0
2009-07-28 04:15:00,1.2533,1.25375,1.25315,1.25355,128000000.0
2009-07-28 04:16:00,1.25345,1.2536,1.25335,1.25345,109800000.0
2009-07-28 04:17:00,1.25345,1.25355,1.25325,1.25345,67200000.0
2009-07-28 04:18:00,1.25345,1.2535,1.25345,1.25345,23400000.0
2009-07-28 04:19:00,1.25345,1.2541,1.25345,1.2541,117800000.0
2009-07-28 04:20:00,1.2541,1.2542,1.2533,1.25345,519600002.0
2009-07-28 04:21:00,1.25345,1.25345,1.25315,1.25345,231800000.0
2009-07-28 04:22:00,1.25345,1.2537,1.2534,1.2535,134200000.0
2009-07-28 04:23:00,1.2535,1.2539,1.2534,1.2539,90000000.0
2009-07-28 04:24:00,1.2538,1.2539,1.2535,1.2535,98800000.0
2009-07-28 04:25:00,1.2537,1.25415,1.2535,1.2535,76400000.0
2009-07-28 04:26:00,1.2535,1.2535,1.25305,1.25325,338200001.0
2009-07-28 04:27:00,1.25325,1.2537,1.25325,1.2537,53000000.0
2009-07-28 04:28:00,1.2537,1.2537,1.25365,1.25365,14000000.0
2009-07-28 04:29:00,1.2536,1.25365,1.25355,1.25365,47400000.0
2009-07-28 04:30:00,1.25365,1.25365,1.2536,1.2536,16800000.0
2009-07-28 04:31:00,1.2536,1.25365,1.2536,1.2536,55200000.0
2009-07-28 04:32:00,1.25365,1.25445,1.2531,1.2544,239400000.0
2009-07-28 04:33:00,1.25435,1.2544,1.25375,1.25375,296000000.0
2009-07-28 04:34:00,1.2537,1.25385,1.25335,1.25335,149400000.0
2009-07-28 04:35:00,1.25335,1.2534,1.25255,1.25325,307800001.0
2009-07-28 04:36:00,1.25325,1.25395,1.25325,1.25375,100000000.0
2009-07-28 04:37:00,1.2537,1.2541,1.253,1.253,232800000.0
2009-07-28 04:38:00,1.25295,1.2532,1.25265,1.25275,253399999.0
2009-07-28 04:39:00,1.25275,1.25355,1.2526,1.25355,78000000.0
2009-07-28 04:40:00,1.2537,1.25395,1.2532,1.25325,184200000.0
2009-07-28 04:41:00,1.25325,1.2541,1.25325,1.25375,99400000.0
2009-07-28 04:42:00,1.2538,1.2541,1.2537,1.254,59800000.0
2009-07-28 04:43:00,1.254,1.254,1.2539,1.2539,19000000.0
2009-07-28 04:44:00,1.25425,1.25425,1.25325,1.2535,240000000.0
2009-07-28 04:45:00,1.25355,1.25385,1.25355,1.25385,76800000.0
2009-07-28 04:46:00,1.2537,1.25385,1.25295,1.2532,222600000.0
2009-07-28 04:47:00,1.25315,1.25325,1.25315,1.25325,46000000.0
2009-07-28 04:48:00,1.25325,1.2536,1.2529,1.25315,88400000.0
2009-07-28 04:49:00,1.25315,1.2533,1.25295,1.25315,76400000.0
2009-07-28 04:50:00,1.25315,1.25335,1.25285,1.25325,103600000.0
2009-07-28 04:51:00,1.2533,1.25345,1.25325,1.2533,49200000.0
2009-07-28 04:52:00,1.2532,1.25345,1.2532,1.25345,16600000.0
2009-07-28 04:53:00,1.253,1.25305,1.2528,1.25305,156200000.0
2009-07-28 04:54:00,1.2531,1.2532,1.2531,1.2531,83000000.0
2009-07-28 04:55:00,1.253,1.25325,1.25295,1.25305,82000000.0
2009-07-28 04:56:00,1.25325,1.2537,1.2532,1.25355,80800000.0
2009-07-28 04:57:00,1.2535,1.2537,1.25335,1.2534,43600000.0
2009-07-28 04:58:00,1.2534,1.25355,1.2534,1.25355,14800000.0
2009-07-28 04:59:00,1.2537,1.2538,1.2531,1.2531,40400000.0
2009-07-28 05:00:00,1.25335,1.2537,1.25325,1.25325,51400000.0
2009-07-28 05:01:00,1.25325,1.2542,1.25285,1.2536,224100000.0
2009-07-28 05:02:00,1.2534,1.25375,1.2527,1.25295,296600000.0
2009-07-28 05:03:00,1.253,1.2535,1.253,1.2532,113600000.0
2009-07-28 05:04:00,1.2532,1.25345,1.25275,1.2528,112400000.0
2009-07-28 05:05:00,1.2529,1.25445,1.2529,1.25385,254199999.0
2009-07-28 05:06:00,1.25395,1.2545,1.25375,1.2545,378199998.0
2009-07-28 05:07:00,1.25455,1.25455,1.25425,1.2543,255800000.0
2009-07-28 05:08:00,1.25445,1.2549,1.2544,1.25455,158600000.0
2009-07-28 05:09:00,1.2547,1.25495,1.2535,1.25445,347400000.0
2009-07-28 05:10:00,1.25445,1.2551,1.25445,1.25485,424600000.0
2009-07-28 05:11:00,1.25495,1.2557,1.2548,1.25495,343200000.0
2009-07-28 05:12:00,1.25495,1.25545,1.25465,1.2552,482200000.0
2009-07-28 05:13:00,1.25525,1.2553,1.254,1.2549,258200000.0
2009-07-28 05:14:00,1.25495,1.25545,1.25495,1.25535,106200000.0
2009-07-28 05:15:00,1.25535,1.2557,1.25505,1.2557,302000000.0
2009-07-28 05:16:00,1.2556,1.25585,1.25455,1.2555,327200000.0
2009-07-28 05:17:00,1.2555,1.25575,1.2552,1.2553,276800000.0
2009-07-28 05:18:00,1.2554,1.25565,1.2552,1.2555,133600000.0
2009-07-28 05:19:00,1.2555,1.25555,1.255,1.255,345000000.0
2009-07-28 05:20:00,1.255,1.2564,1.255,1.25565,321800000.0
2009-07-28 05:21:00,1.2557,1.2561,1.2555,1.256,254800000.0
2009-07-28 05:22:00,1.256,1.25615,1.25585,1.256,63600000.0
2009-07-28 05:23:00,1.256,1.2561,1.256,1.256,123000000.0
2009-07-28 05:24:00,1.256,1.25605,1.256,1.256,51800000.0
2009-07-28 05:25:00,1.25605,1.2566,1.25605,1.2564,86200000.0
2009-07-28 05:26:00,1.25645,1.2565,1.256,1.25625,125600000.0
2009-07-28 05:27:00,1.25625,1.25625,1.2556,1.2561,185000000.0
2009-07-28 05:28:00,1.2561,1.2562,1.25585,1.2562,173200000.0
2009-07-28 05:29:00,1.25625,1.25625,1.25605,1.2562,93800000.0
2009-07-28 05:30:00,1.2561,1.2562,1.25575,1.25575,86200000.0
2009-07-28 05:31:00,1.2557,1.25575,1.2554,1.25545,96000000.0
2009-07-28 05:32:00,1.25545,1.25575,1.2554,1.2557,163200000.0
2009-07-28 05:33:00,1.2557,1.2563,1.2557,1.2561,232800000.0
2009-07-28 05:34:00,1.2561,1.2561,1.25545,1.25565,109600000.0
2009-07-28 05:35:00,1.2557,1.25585,1.25565,1.25575,129000000.0
2009-07-28 05:36:00,1.2558,1.2559,1.2556,1.25585,128200000.0
2009-07-28 05:37:00,1.2559,1.25595,1.2556,1.25565,57600000.0
2009-07-28 05:38:00,1.2557,1.2558,1.2556,1.2558,19200000.0
2009-07-28 05:39:00,1.25585,1.25595,1.25575,1.25575,57200000.0
2009-07-28 05:40:00,1.2557,1.2558,1.25545,1.25575,165600000.0
2009-07-28 05:41:00,1.25575,1.2561,1.25575,1.2558,161200000.0
2009-07-28 05:42:00,1.2558,1.2568,1.25575,1.2563,186400000.0
2009-07-28 05:43:00,1.2564,1.2566,1.25605,1.2566,146800001.0
2009-07-28 05:44:00,1.25655,1.2566,1.25555,1.25625,165400000.0
2009-07-28 05:45:00,1.25625,1.2566,1.25565,1.25605,205800000.0
2009-07-28 05:46:00,1.256,1.25605,1.2558,1.256,259200000.0
2009-07-28 05:47:00,1.256,1.25615,1.2558,1.256,139400000.0
2009-07-28 05:48:00,1.256,1.25615,1.2559,1.25615,79400000.0
2009-07-28 05:49:00,1.2562,1.2562,1.25605,1.2561,65200000.0
2009-07-28 05:50:00,1.256,1.25605,1.25565,1.25565,41800000.0
2009-07-28 05:51:00,1.2555,1.2561,1.2555,1.256,60600000.0
2009-07-28 05:52:00,1.25595,1.25595,1.25565,1.25565,143000000.0
2009-07-28 05:53:00,1.25565,1.25595,1.25555,1.2558,124400000.0
2009-07-28 05:54:00,1.25595,1.2567,1.25595,1.25625,253400000.0
2009-07-28 05:55:00,1.2565,1.2565,1.2561,1.2561,141600000.0
2009-07-28 05:56:00,1.2561,1.2562,1.2561,1.25615,94600000.0
2009-07-28 05:57:00,1.2562,1.25645,1.25615,1.25645,50800000.0
2009-07-28 05:58:00,1.2565,1.2567,1.2565,1.25665,47800000.0
2009-07-28 05:59:00,1.25665,1.25665,1.25605,1.25615,109400000.0
2009-07-28 06:00:00,1.25625,1.2567,1.25625,1.2564,108200000.0
2009-07-28 06:01:00,1.25635,1.2564,1.25605,1.2564,52400000.0
2009-07-28 06:02:00,1.2564,1.25665,1.2563,1.25645,52200000.0
2009-07-28 06:03:00,1.2565,1.25675,1.25645,1.25665,39800000.0
2009-07-28 06:04:00,1.25665,1.25675,1.2563,1.25655,67000000.0
2009-07-28 06:05:00,1.2565,1.25665,1.2563,1.25655,54400000.0
2009-07-28 06:06:00,1.256,1.25645,1.256,1.2564,52000000.0
2009-07-28 06:07:00,1.2564,1.25665,1.25635,1.25665,169600000.0
2009-07-28 06:08:00,1.25665,1.25765,1.2563,1.2566,543600000.0
2009-07-28 06:09:00,1.25665,1.25735,1.256,1.2571,1084400000.0
2009-07-28 06:10:00,1.2571,1.2575,1.25605,1.25655,1565000000.0
2009-07-28 06:11:00,1.2564,1.25685,1.25595,1.25625,275600000.0
2009-07-28 06:12:00,1.2563,1.2564,1.256,1.25605,277400000.0
2009-07-28 06:13:00,1.2562,1.25625,1.256,1.2561,155600000.0
2009-07-28 06:14:00,1.2561,1.2569,1.25565,1.2559,195400000.0
2009-07-28 06:15:00,1.2558,1.2566,1.2558,1.25625,204800000.0
2009-07-28 06:16:00,1.25615,1.2568,1.25615,1.25615,171400000.0
2009-07-28 06:17:00,1.25615,1.2566,1.25615,1.25625,149200000.0
2009-07-28 06:18:00,1.2563,1.2566,1.25595,1.25625,225400000.0
2009-07-28 06:19:00,1.25625,1.2565,1.2558,1.2565,160000000.0
2009-07-28 06:20:00,1.25655,1.25675,1.25585,1.25615,328000000.0
2009-07-28 06:21:00,1.2562,1.2562,1.2559,1.256,200600000.0
2009-07-28 06:22:00,1.25595,1.2568,1.25585,1.25605,159400000.0
2009-07-28 06:23:00,1.25615,1.2568,1.25615,1.2568,106000000.0
2009-07-28 06:24:00,1.25675,1.2568,1.2565,1.2565,21600000.0
2009-07-28 06:25:00,1.2565,1.25655,1.25645,1.25655,22600000.0
2009-07-28 06:26:00,1.2566,1.2567,1.25615,1.2562,261000000.0
2009-07-28 06:27:00,1.2563,1.2566,1.25615,1.2564,151400000.0
2009-07-28 06:28:00,1.25645,1.2567,1.2561,1.2565,94600000.0
2009-07-28 06:29:00,1.25635,1.2566,1.2562,1.2564,165600000.0
2009-07-28 06:30:00,1.2565,1.2566,1.25625,1.2563,178600000.0
2009-07-28 06:31:00,1.25645,1.25675,1.2559,1.256,313800000.0
2009-07-28 06:32:00,1.25605,1.25615,1.256,1.25615,72000000.0
2009-07-28 06:33:00,1.25615,1.25615,1.2558,1.2559,156800000.0
2009-07-28 06:34:00,1.25595,1.2562,1.2559,1.2561,272000000.0
2009-07-28 06:35:00,1.25615,1.25645,1.256,1.25605,87400000.0
2009-07-28 06:36:00,1.2562,1.2566,1.25615,1.2566,97400000.0
2009-07-28 06:37:00,1.25665,1.25665,1.25575,1.25615,126600000.0
2009-07-28 06:38:00,1.2562,1.2564,1.25575,1.25595,51400000.0
2009-07-28 06:39:00,1.256,1.25625,1.2559,1.2562,26800000.0
2009-07-28 06:40:00,1.2562,1.2562,1.25545,1.25615,151800000.0
2009-07-28 06:41:00,1.25635,1.25635,1.25595,1.2563,53000000.0
2009-07-28 06:42:00,1.2563,1.2567,1.25625,1.2567,44400000.0
2009-07-28 06:43:00,1.2567,1.2569,1.2562,1.2564,429400001.0
2009-07-28 06:44:00,1.2564,1.25645,1.25565,1.2557,262400000.0
2009-07-28 06:45:00,1.25565,1.257,1.25565,1.25695,53400000.0
2009-07-28 06:46:00,1.257,1.2571,1.2565,1.2567,203800000.0
2009-07-28 06:47:00,1.25675,1.2573,1.2565,1.2571,293600000.0
2009-07-28 06:48:00,1.25695,1.257,1.2562,1.2566,109400000.0
2009-07-28 06:49:00,1.2567,1.25675,1.2563,1.2564,18000000.0
2009-07-28 06:50:00,1.25645,1.257,1.25645,1.257,703199997.0
2009-07-28 06:51:00,1.257,1.25725,1.25665,1.25685,1088000000.0
2009-07-28 06:52:00,1.25685,1.2572,1.25685,1.25695,808600000.0
2009-07-28 06:53:00,1.25695,1.25695,1.25625,1.25655,565200000.0
2009-07-28 06:54:00,1.2567,1.257,1.25615,1.257,167000000.0
2009-07-28 06:55:00,1.257,1.257,1.25635,1.25655,115600000.0
2009-07-28 06:56:00,1.2566,1.2568,1.25625,1.25675,151200000.0
2009-07-28 06:57:00,1.2569,1.25705,1.2568,1.25695,105600000.0
2009-07-28 06:58:00,1.25685,1.2571,1.2566,1.25665,332200000.0
2009-07-28 06:59:00,1.2567,1.2569,1.2565,1.2569,322800000.0
2009-07-28 07:00:00,1.2569,1.257,1.2567,1.2568,261600000.0
2009-07-28 07:01:00,1.2568,1.25705,1.2568,1.25695,578600000.0
2009-07-28 07:02:00,1.25695,1.257,1.25615,1.25625,295400000.0
2009-07-28 07:03:00,1.25635,1.25655,1.2561,1.25655,191000000.0
2009-07-28 07:04:00,1.2565,1.25685,1.2565,1.25665,154600000.0
2009-07-28 07:05:00,1.25665,1.2567,1.25625,1.2563,86600000.0
2009-07-28 07:06:00,1.2563,1.25675,1.2563,1.25675,59600000.0
2009-07-28 07:07:00,1.2568,1.25685,1.2563,1.25665,457200000.0
2009-07-28 07:08:00,1.25675,1.25685,1.25665,1.2567,41800000.0
2009-07-28 07:09:00,1.25645,1.25675,1.25645,1.25675,80000000.0
2009-07-28 07:10:00,1.25675,1.25685,1.25675,1.25675,22800000.0
2009-07-28 07:11:00,1.25665,1.25675,1.2566,1.2566,50000000.0
2009-07-28 07:12:00,1.2565,1.2565,1.2565,1.2565,15400000.0
2009-07-28 07:13:00,1.2566,1.2568,1.2564,1.2566,64800000.0
2009-07-28 07:14:00,1.2567,1.2567,1.2565,1.2565,83600000.0
2009-07-28 07:15:00,1.2566,1.2566,1.2565,1.2565,30400000.0
2009-07-28 07:16:00,1.2567,1.25725,1.2566,1.25665,365400000.0
2009-07-28 07:17:00,1.25665,1.25665,1.2561,1.25645,112800000.0
2009-07-28 07:18:00,1.25645,1.2569,1.25625,1.2568,254600000.0
2009-07-28 07:19:00,1.25685,1.25685,1.2561,1.25635,91600000.0
2009-07-28 07:20:00,1.25635,1.25645,1.25625,1.25635,49400000.0
2009-07-28 07:21:00,1.25635,1.2566,1.25605,1.25605,55400000.0
2009-07-28 07:22:00,1.25605,1.2567,1.25605,1.25665,26600000.0
2009-07-28 07:23:00,1.2567,1.257,1.25655,1.25685,74600000.0
2009-07-28 07:24:00,1.2566,1.25715,1.25655,1.25705,130000000.0
2009-07-28 07:25:00,1.25705,1.2573,1.25695,1.25725,317200000.0
2009-07-28 07:26:00,1.25725,1.2575,1.2572,1.25735,218000000.0
2009-07-28 07:27:00,1.25735,1.25735,1.2572,1.2573,178000000.0
2009-07-28 07:28:00,1.2572,1.2572,1.25675,1.25695,99400000.0
2009-07-28 07:29:00,1.25675,1.2575,1.25675,1.25715,946600000.0
2009-07-28 07:30:00,1.25715,1.2575,1.25695,1.257,750200000.0
2009-07-28 07:31:00,1.25715,1.25735,1.2569,1.25705,654000000.0
2009-07-28 07:32:00,1.25705,1.25725,1.2568,1.2571,408000000.0
2009-07-28 07:33:00,1.2571,1.2577,1.25678,1.2577,353300000.0
2009-07-28 07:34:00,1.2575,1.2575,1.2572,1.25735,55800000.0
2009-07-28 07:35:00,1.2574,1.2579,1.25735,1.2575,207400001.0
2009-07-28 07:36:00,1.2574,1.25755,1.25735,1.2575,51400000.0
2009-07-28 07:37:00,1.25755,1.25755,1.25705,1.2573,153200000.0
2009-07-28 07:38:00,1.2574,1.2574,1.25675,1.2572,284000000.0
2009-07-28 07:39:00,1.25735,1.2576,1.25715,1.2574,166800000.0
2009-07-28 07:40:00,1.2574,1.2575,1.25685,1.25735,86200000.0
2009-07-28 07:41:00,1.25735,1.25735,1.2573,1.25735,16000000.0
2009-07-28 07:42:00,1.25735,1.258,1.2572,1.258,163200000.0
2009-07-28 07:43:00,1.25745,1.25835,1.25745,1.25805,326500000.0
2009-07-28 07:44:00,1.25805,1.25825,1.25715,1.25725,578800001.0
2009-07-28 07:45:00,1.2573,1.25755,1.25715,1.25735,147800000.0
2009-07-28 07:46:00,1.25745,1.25765,1.25725,1.25725,101599999.0
2009-07-28 07:47:00,1.2573,1.25765,1.25692,1.2573,222400000.0
2009-07-28 07:48:00,1.2573,1.2579,1.2573,1.25775,298799999.0
2009-07-28 07:49:00,1.25775,1.2578,1.25735,1.2575,196600000.0
2009-07-28 07:50:00,1.25755,1.25785,1.2575,1.25765,259400000.0
2009-07-28 07:51:00,1.25745,1.25765,1.2574,1.25745,117600000.0
2009-07-28 07:52:00,1.2574,1.2577,1.25735,1.2575,103800000.0
2009-07-28 07:53:00,1.25755,1.25775,1.25725,1.25735,72800000.0
2009-07-28 07:54:00,1.2573,1.25765,1.2572,1.25765,185400000.0
2009-07-28 07:55:00,1.25755,1.25845,1.2572,1.2573,446799999.0
2009-07-28 07:56:00,1.25745,1.25795,1.2573,1.25785,385800000.0
2009-07-28 07:57:00,1.2578,1.25795,1.25755,1.2576,210000000.0
2009-07-28 07:58:00,1.25765,1.25785,1.2572,1.2573,172000000.0
2009-07-28 07:59:00,1.2573,1.2577,1.2573,1.2574,203200000.0
2009-07-28 08:00:00,1.2574,1.25765,1.2573,1.25735,254600000.0
2009-07-28 08:01:00,1.25745,1.25755,1.25705,1.2571,129600000.0
2009-07-28 08:02:00,1.2571,1.2572,1.25685,1.257,171200000.0
2009-07-28 08:03:00,1.257,1.2572,1.25675,1.257,262600000.0
2009-07-28 08:04:00,1.25705,1.2572,1.2568,1.25705,144800000.0
2009-07-28 08:05:00,1.2571,1.2573,1.2568,1.2568,313200000.0
2009-07-28 08:06:00,1.2568,1.25725,1.25675,1.25705,219799999.0
2009-07-28 08:07:00,1.25705,1.25735,1.2568,1.25705,291200000.0
2009-07-28 08:08:00,1.25705,1.2572,1.25685,1.25715,126000000.0
2009-07-28 08:09:00,1.25695,1.25735,1.25665,1.25725,250200000.0
2009-07-28 08:10:00,1.2573,1.2577,1.2569,1.25745,304200000.0
2009-07-28 08:11:00,1.25745,1.25745,1.25695,1.2571,156000000.0
2009-07-28 08:12:00,1.25715,1.2573,1.25685,1.2569,192000000.0
2009-07-28 08:13:00,1.2569,1.25735,1.25685,1.25695,155200000.0
2009-07-28 08:14:00,1.25695,1.257,1.2569,1.257,188200000.0
2009-07-28 08:15:00,1.257,1.25755,1.2568,1.2571,308000001.0
2009-07-28 08:16:00,1.2571,1.25755,1.25685,1.25725,225600000.0
2009-07-28 08:17:00,1.25725,1.2575,1.25675,1.2572,448400000.0
2009-07-28 08:18:00,1.25715,1.2576,1.2571,1.2576,395600000.0
2009-07-28 08:19:00,1.25765,1.2579,1.25715,1.2573,238000000.0
2009-07-28 08:20:00,1.25735,1.2574,1.25685,1.25685,362800000.0
2009-07-28 08:21:00,1.25695,1.25715,1.25675,1.25715,363199999.0
2009-07-28 08:22:00,1.25715,1.2573,1.25665,1.2568,308399999.0
2009-07-28 08:23:00,1.25685,1.257,1.2568,1.2569,185400000.0
2009-07-28 08:24:00,1.2569,1.2575,1.25685,1.25715,466599997.0
2009-07-28 08:25:00,1.2571,1.2571,1.25685,1.2569,220000000.0
2009-07-28 08:26:00,1.2569,1.2569,1.2569,1.2569,39000000.0
2009-07-28 08:27:00,1.2569,1.2569,1.2569,1.2569,20000000.0
2009-07-28 08:28:00,1.2566,1.257,1.2566,1.257,79400000.0
2009-07-28 08:29:00,1.257,1.2576,1.2569,1.2571,378600000.0
2009-07-28 08:30:00,1.2571,1.25745,1.2569,1.257,73400000.0
2009-07-28 08:31:00,1.257,1.25725,1.2569,1.2571,64000000.0
2009-07-28 08:32:00,1.2571,1.2574,1.25695,1.2574,227200000.0
2009-07-28 08:33:00,1.25735,1.25735,1.2566,1.2567,147200001.0
2009-07-28 08:34:00,1.2567,1.2567,1.2567,1.2567,69600000.0
2009-07-28 08:35:00,1.2567,1.25725,1.25665,1.2568,187800000.0
2009-07-28 08:36:00,1.25675,1.2574,1.25675,1.2571,176600000.0
2009-07-28 08:37:00,1.2571,1.25725,1.2565,1.2567,284200001.0
2009-07-28 08:38:00,1.25675,1.2571,1.25645,1.2566,155400000.0
2009-07-28 08:39:00,1.25655,1.25675,1.25645,1.25645,210600000.0
2009-07-28 08:40:00,1.2565,1.25665,1.2564,1.2566,98200000.0
2009-07-28 08:41:00,1.2566,1.2566,1.2564,1.2565,88200000.0
2009-07-28 08:42:00,1.2565,1.25685,1.2564,1.25675,185800000.0
2009-07-28 08:43:00,1.25675,1.2571,1.2564,1.2567,257600000.0
2009-07-28 08:44:00,1.2568,1.2568,1.25645,1.25655,214400000.0
2009-07-28 08:45:00,1.25665,1.25675,1.2564,1.2565,290000000.0
2009-07-28 08:46:00,1.2565,1.2568,1.25645,1.2567,123400000.0
2009-07-28 08:47:00,1.2567,1.2567,1.2567,1.2567,16000000.0
2009-07-28 08:48:00,1.2567,1.2567,1.25625,1.25645,17800000.0
2009-07-28 08:49:00,1.2565,1.25655,1.2565,1.2565,81600000.0
2009-07-28 08:50:00,1.2565,1.2565,1.2561,1.2562,115400000.0
2009-07-28 08:51:00,1.2562,1.25635,1.2561,1.25635,161000000.0
2009-07-28 08:52:00,1.25635,1.25645,1.25625,1.25645,291800000.0
2009-07-28 08:53:00,1.25645,1.25665,1.2563,1.2563,91800000.0
2009-07-28 08:54:00,1.25635,1.2568,1.2563,1.2565,52800000.0
2009-07-28 08:55:00,1.2565,1.2565,1.2565,1.2565,17000000.0
2009-07-28 08:56:00,1.2565,1.2566,1.25625,1.2566,69600000.0
2009-07-28 08:57:00,1.25665,1.2567,1.2565,1.25665,40800000.0
2009-07-28 08:58:00,1.2566,1.2568,1.2564,1.2566,61000000.0
2009-07-28 08:59:00,1.25655,1.257,1.25655,1.2567,138200000.0
2009-07-28 09:00:00,1.2567,1.2568,1.2565,1.2565,116800000.0
2009-07-28 09:01:00,1.2566,1.25725,1.2566,1.2569,252800000.0
2009-07-28 09:02:00,1.2569,1.25695,1.2564,1.25675,307400000.0
2009-07-28 09:03:00,1.25675,1.25685,1.2563,1.2568,207400000.0
2009-07-28 09:04:00,1.25685,1.257,1.25615,1.2563,267200000.0
2009-07-28 09:05:00,1.2563,1.2564,1.2561,1.2562,189400000.0
2009-07-28 09:06:00,1.2562,1.25665,1.2561,1.25645,291800000.0
2009-07-28 09:07:00,1.25605,1.2567,1.25605,1.25625,201600000.0
2009-07-28 09:08:00,1.2563,1.2565,1.25605,1.25635,252600000.0
2009-07-28 09:09:00,1.25635,1.25635,1.256,1.256,239600000.0
2009-07-28 09:10:00,1.25615,1.2565,1.256,1.2561,376920000.0
2009-07-28 09:11:00,1.256,1.2563,1.256,1.2562,268160000.0
2009-07-28 09:12:00,1.2562,1.25645,1.256,1.25605,548920000.0
2009-07-28 09:13:00,1.256,1.2564,1.25595,1.256,314160000.0
2009-07-28 09:14:00,1.256,1.256,1.25543,1.2558,60600000.0
2009-07-28 09:15:00,1.2558,1.25585,1.2549,1.25575,154320000.0
2009-07-28 09:16:00,1.25575,1.25595,1.25555,1.25555,232700000.0
2009-07-28 09:17:00,1.25555,1.25605,1.25555,1.25605,234240000.0
2009-07-28 09:18:00,1.2558,1.2562,1.2557,1.25615,231000000.0
2009-07-28 09:19:00,1.25615,1.2562,1.2556,1.25565,180600000.0
2009-07-28 09:20:00,1.25575,1.2561,1.25555,1.2557,246000000.0
2009-07-28 09:21:00,1.25575,1.256,1.25575,1.256,233800002.0
2009-07-28 09:22:00,1.256,1.25625,1.2557,1.25625,357000001.0
2009-07-28 09:23:00,1.25625,1.2565,1.2561,1.2562,257399998.0
2009-07-28 09:24:00,1.25615,1.2563,1.2558,1.25625,285200001.0
2009-07-28 09:25:00,1.2563,1.2565,1.25595,1.2562,74200000.0
2009-07-28 09:26:00,1.2562,1.2562,1.2558,1.2558,95400000.0
2009-07-28 09:27:00,1.2557,1.25615,1.25565,1.25595,265800000.0
2009-07-28 09:28:00,1.25595,1.2563,1.25575,1.2562,193399999.0
2009-07-28 09:29:00,1.25605,1.2563,1.256,1.25615,226800000.0
2009-07-28 09:30:00,1.25625,1.25655,1.2561,1.25635,159400000.0
2009-07-28 09:31:00,1.2564,1.2565,1.25585,1.2564,190200000.0
2009-07-28 09:32:00,1.2562,1.2569,1.25615,1.2567,411599998.0
2009-07-28 09:33:00,1.2565,1.25685,1.2565,1.2567,132800000.0
2009-07-28 09:34:00,1.25685,1.2569,1.2566,1.25685,146400001.0
2009-07-28 09:35:00,1.25685,1.25705,1.25605,1.25605,238800001.0
2009-07-28 09:36:00,1.25655,1.2566,1.256,1.2563,576199999.0
2009-07-28 09:37:00,1.2563,1.25635,1.25595,1.25605,135800000.0
2009-07-28 09:38:00,1.25605,1.25655,1.2558,1.2563,185400000.0
2009-07-28 09:39:00,1.25625,1.2566,1.2558,1.25615,437400000.0
2009-07-28 09:40:00,1.25615,1.2566,1.2559,1.2564,527599997.0
2009-07-28 09:41:00,1.2564,1.25675,1.25635,1.2566,251599999.0
2009-07-28 09:42:00,1.2566,1.2568,1.256,1.2562,737599998.0
2009-07-28 09:43:00,1.2562,1.25665,1.256,1.25645,367400000.0
2009-07-28 09:44:00,1.2564,1.25685,1.2562,1.25655,514199999.0
2009-07-28 09:45:00,1.25655,1.25675,1.2564,1.25655,525599999.0
2009-07-28 09:46:00,1.25655,1.25665,1.25605,1.2563,392999998.0
2009-07-28 09:47:00,1.25635,1.2569,1.2562,1.2569,254199998.0
2009-07-28 09:48:00,1.2569,1.25705,1.2557,1.25615,399400001.0
2009-07-28 09:49:00,1.2558,1.25635,1.2557,1.2558,334200000.0
2009-07-28 09:50:00,1.25585,1.2561,1.2556,1.2559,327200001.0
2009-07-28 09:51:00,1.2557,1.25625,1.25555,1.25625,310940000.0
2009-07-28 09:52:00,1.25605,1.2567,1.25605,1.25665,224800000.0
2009-07-28 09:53:00,1.2567,1.2569,1.25635,1.25655,97400000.0
2009-07-28 09:54:00,1.2565,1.2566,1.25595,1.2563,264399999.0
2009-07-28 09:55:00,1.2561,1.2567,1.25565,1.25635,244200000.0
2009-07-28 09:56:00,1.25635,1.2565,1.25595,1.25595,219000001.0
2009-07-28 09:57:00,1.2561,1.2565,1.25575,1.2561,225600000.0
2009-07-28 09:58:00,1.2561,1.25655,1.2561,1.25645,118400000.0
2009-07-28 09:59:00,1.25655,1.2568,1.2561,1.2565,258400000.0
2009-07-28 10:00:00,1.25665,1.25675,1.25635,1.2565,95000000.0
2009-07-28 10:01:00,1.25645,1.25665,1.2561,1.2564,307600000.0
2009-07-28 10:02:00,1.25615,1.2569,1.25615,1.25635,376600000.0
2009-07-28 10:03:00,1.2563,1.25695,1.25625,1.2565,320200000.0
2009-07-28 10:04:00,1.2563,1.2567,1.25625,1.2563,210400000.0
2009-07-28 10:05:00,1.2563,1.257,1.2563,1.2567,87600000.0
2009-07-28 10:06:00,1.2566,1.2567,1.25615,1.25665,113400000.0
2009-07-28 10:07:00,1.2566,1.25685,1.25615,1.25645,135800000.0
2009-07-28 10:08:00,1.2567,1.25685,1.2564,1.25685,206600000.0
2009-07-28 10:09:00,1.2567,1.25685,1.25655,1.25665,78000000.0
2009-07-28 10:10:00,1.2567,1.25705,1.25655,1.25695,147600000.0
2009-07-28 10:11:00,1.2569,1.25705,1.2565,1.25685,154200000.0
2009-07-28 10:12:00,1.25665,1.25685,1.25645,1.25645,115400000.0
2009-07-28 10:13:00,1.25665,1.25695,1.25645,1.25675,87000000.0
2009-07-28 10:14:00,1.2568,1.2568,1.25665,1.2568,83800000.0
2009-07-28 10:15:00,1.25645,1.25695,1.25645,1.25645,123000000.0
2009-07-28 10:16:00,1.25655,1.2568,1.2565,1.2568,152600000.0
2009-07-28 10:17:00,1.2568,1.2571,1.25645,1.25705,163200000.0
2009-07-28 10:18:00,1.257,1.25715,1.25655,1.25685,185900000.0
2009-07-28 10:19:00,1.25675,1.25705,1.25675,1.25705,181400000.0
2009-07-28 10:20:00,1.2567,1.2571,1.2567,1.2567,196600000.0
2009-07-28 10:21:00,1.25685,1.25715,1.2566,1.257,286600000.0
2009-07-28 10:22:00,1.257,1.2575,1.25685,1.2571,218900000.0
2009-07-28 10:23:00,1.25705,1.2572,1.2569,1.2572,115600000.0
2009-07-28 10:24:00,1.2572,1.25725,1.2569,1.25715,187200000.0
2009-07-28 10:25:00,1.2572,1.2572,1.25675,1.2568,163799998.0
2009-07-28 10:26:00,1.25675,1.2569,1.25645,1.25665,215400000.0
2009-07-28 10:27:00,1.25665,1.2569,1.25665,1.2568,129800000.0
2009-07-28 10:28:00,1.2568,1.2569,1.25645,1.2565,91000000.0
2009-07-28 10:29:00,1.2565,1.25675,1.2564,1.25655,336400000.0
2009-07-28 10:30:00,1.25655,1.25715,1.25655,1.25705,452999999.0
2009-07-28 10:31:00,1.25715,1.2577,1.25705,1.25745,218600000.0
2009-07-28 10:32:00,1.2573,1.25765,1.2571,1.25735,196400000.0
2009-07-28 10:33:00,1.25735,1.25735,1.2569,1.2571,98600000.0
2009-07-28 10:34:00,1.25715,1.2573,1.25685,1.25715,415600000.0
2009-07-28 10:35:00,1.2572,1.25745,1.25685,1.2571,246999999.0
2009-07-28 10:36:00,1.25725,1.25745,1.25705,1.2573,166400000.0
2009-07-28 10:37:00,1.2573,1.25755,1.25705,1.2574,251400002.0
2009-07-28 10:38:00,1.25745,1.25815,1.2572,1.2578,374400000.0
2009-07-28 10:39:00,1.25805,1.25835,1.2575,1.258,248800000.0
2009-07-28 10:40:00,1.258,1.25815,1.25775,1.25785,171400000.0
2009-07-28 10:41:00,1.25785,1.25825,1.2578,1.258,167800000.0
2009-07-28 10:42:00,1.258,1.258,1.2573,1.2574,203400000.0
2009-07-28 10:43:00,1.2574,1.258,1.25695,1.25735,528099997.0
2009-07-28 10:44:00,1.25745,1.2578,1.2573,1.25765,208800000.0
2009-07-28 10:45:00,1.25765,1.2578,1.2574,1.25745,152200000.0
2009-07-28 10:46:00,1.2575,1.2579,1.25735,1.2575,158600000.0
2009-07-28 10:47:00,1.25745,1.25745,1.25715,1.2573,223200000.0
2009-07-28 10:48:00,1.2573,1.2577,1.25705,1.25735,171600000.0
2009-07-28 10:49:00,1.25735,1.2576,1.25685,1.25725,173400000.0
2009-07-28 10:50:00,1.25725,1.25765,1.25715,1.25745,226200000.0
2009-07-28 10:51:00,1.25745,1.25775,1.25745,1.25765,99600000.0
2009-07-28 10:52:00,1.25775,1.25775,1.25765,1.25765,18400000.0
2009-07-28 10:53:00,1.25755,1.25785,1.25695,1.25765,220400000.0
2009-07-28 10:54:00,1.2575,1.25775,1.2575,1.2577,112400000.0
2009-07-28 10:55:00,1.2576,1.25765,1.25725,1.2576,94000000.0
2009-07-28 10:56:00,1.2576,1.25805,1.25725,1.25755,352800001.0
2009-07-28 10:57:00,1.25755,1.25805,1.25725,1.25755,401800004.0
2009-07-28 10:58:00,1.2576,1.2579,1.2573,1.25785,256000000.0
2009-07-28 10:59:00,1.2579,1.25815,1.2574,1.2579,555000002.0
2009-07-28 11:00:00,1.2581,1.2582,1.25785,1.25785,42800000.0
2009-07-28 11:01:00,1.2577,1.2579,1.25755,1.2579,511400000.0
2009-07-28 11:02:00,1.25775,1.25815,1.2577,1.25795,243600000.0
2009-07-28 11:03:00,1.2578,1.25815,1.25765,1.25805,338200000.0
2009-07-28 11:04:00,1.2581,1.2581,1.25745,1.2578,386600000.0
2009-07-28 11:05:00,1.2577,1.2582,1.2573,1.2573,482000001.0
2009-07-28 11:06:00,1.2575,1.25775,1.25735,1.25765,244600000.0
2009-07-28 11:07:00,1.25765,1.2583,1.2575,1.25795,431600000.0
2009-07-28 11:08:00,1.25795,1.2584,1.2575,1.2575,283200000.0
2009-07-28 11:09:00,1.25765,1.25765,1.25735,1.2574,409200000.0
2009-07-28 11:10:00,1.25755,1.2579,1.25725,1.25725,903600002.0
2009-07-28 11:11:00,1.25725,1.25765,1.25705,1.25755,270600000.0
2009-07-28 11:12:00,1.25765,1.25765,1.25675,1.2572,388600000.0
2009-07-28 11:13:00,1.2572,1.25735,1.2568,1.257,158600000.0
2009-07-28 11:14:00,1.25685,1.2574,1.2566,1.257,458800000.0
2009-07-28 11:15:00,1.25715,1.2573,1.2569,1.257,316000000.0
2009-07-28 11:16:00,1.2571,1.2571,1.25675,1.2568,242000000.0
2009-07-28 11:17:00,1.25685,1.25745,1.25675,1.2573,345800000.0
2009-07-28 11:18:00,1.2572,1.25755,1.2566,1.25745,374600000.0
2009-07-28 11:19:00,1.2574,1.2575,1.2567,1.2573,222800000.0
2009-07-28 11:20:00,1.25735,1.25775,1.2572,1.2577,142600000.0
2009-07-28 11:21:00,1.2577,1.25785,1.25745,1.25745,283800000.0
2009-07-28 11:22:00,1.25745,1.25755,1.2574,1.25745,51600000.0
2009-07-28 11:23:00,1.2573,1.2573,1.25685,1.25685,179200000.0
2009-07-28 11:24:00,1.2569,1.25705,1.25675,1.25695,110400000.0
2009-07-28 11:25:00,1.25705,1.2575,1.2569,1.25705,202200000.0
2009-07-28 11:26:00,1.25705,1.2576,1.2569,1.2576,319400000.0
2009-07-28 11:27:00,1.25785,1.25805,1.25735,1.25755,380600000.0
2009-07-28 11:28:00,1.2575,1.25775,1.2574,1.2577,153000000.0
2009-07-28 11:29:00,1.2576,1.2578,1.25705,1.25765,462000000.0
2009-07-28 11:30:00,1.25745,1.25755,1.25715,1.2573,229800000.0
2009-07-28 11:31:00,1.2574,1.2577,1.2574,1.2577,181200000.0
2009-07-28 11:32:00,1.2577,1.25855,1.25745,1.25765,127000000.0
2009-07-28 11:33:00,1.2578,1.2579,1.25755,1.25765,157000000.0
2009-07-28 11:34:00,1.25765,1.258,1.25755,1.25775,241400000.0
2009-07-28 11:35:00,1.25785,1.25815,1.25775,1.258,199199999.0
2009-07-28 11:36:00,1.258,1.25815,1.25765,1.2579,238600000.0
2009-07-28 11:37:00,1.25785,1.25815,1.2578,1.25785,101000000.0
2009-07-28 11:38:00,1.25785,1.25805,1.25765,1.2579,282800000.0
2009-07-28 11:39:00,1.258,1.2583,1.25785,1.25805,342200000.0
2009-07-28 11:40:00,1.25805,1.25815,1.2578,1.25805,257600000.0
2009-07-28 11:41:00,1.25815,1.2582,1.2578,1.2578,111600000.0
2009-07-28 11:42:00,1.25785,1.25845,1.25775,1.258,336200000.0
2009-07-28 11:43:00,1.258,1.2584,1.25775,1.2579,195800000.0
2009-07-28 11:44:00,1.25805,1.2581,1.25765,1.2578,288800000.0
2009-07-28 11:45:00,1.2578,1.258,1.25745,1.258,313400000.0
2009-07-28 11:46:00,1.25795,1.2582,1.2576,1.25795,279400000.0
2009-07-28 11:47:00,1.2581,1.25815,1.25755,1.25755,346800000.0
2009-07-28 11:48:00,1.25785,1.25835,1.25785,1.2581,177400000.0
2009-07-28 11:49:00,1.2582,1.2583,1.2577,1.2579,169400000.0
2009-07-28 11:50:00,1.25785,1.25805,1.2578,1.258,166600000.0
2009-07-28 11:51:00,1.25805,1.25835,1.25785,1.25825,138400001.0
2009-07-28 11:52:00,1.25815,1.25815,1.2577,1.258,340400000.0
2009-07-28 11:53:00,1.258,1.25825,1.25775,1.25785,230600000.0
2009-07-28 11:54:00,1.2579,1.25825,1.2579,1.258,146400000.0
2009-07-28 11:55:00,1.2581,1.2582,1.2575,1.2577,543200000.0
2009-07-28 11:56:00,1.25775,1.25795,1.25765,1.25795,184600000.0
2009-07-28 11:57:00,1.2581,1.25815,1.25745,1.25755,196000000.0
2009-07-28 11:58:00,1.2576,1.2578,1.25705,1.25735,244400000.0
2009-07-28 11:59:00,1.2575,1.2578,1.2574,1.25775,186400000.0
2009-07-28 12:00:00,1.25765,1.2578,1.2574,1.2575,223400000.0
2009-07-28 12:01:00,1.2576,1.2579,1.25745,1.25775,208600000.0
2009-07-28 12:02:00,1.2578,1.2579,1.2575,1.25755,107600000.0
2009-07-28 12:03:00,1.25775,1.25795,1.25755,1.25755,235200000.0
2009-07-28 12:04:00,1.25765,1.2579,1.2575,1.2576,283800000.0
2009-07-28 12:05:00,1.2575,1.25795,1.25745,1.25795,156800000.0
2009-07-28 12:06:00,1.2579,1.2579,1.25745,1.25755,19200000.0
2009-07-28 12:07:00,1.25755,1.25755,1.25735,1.25735,30400000.0
2009-07-28 12:08:00,1.25735,1.2575,1.25725,1.2574,98000000.0
2009-07-28 12:09:00,1.2573,1.2574,1.2571,1.2571,170400000.0
2009-07-28 12:10:00,1.2572,1.2574,1.2571,1.25735,133600000.0
2009-07-28 12:11:00,1.25735,1.2574,1.2573,1.2574,154400000.0
2009-07-28 12:12:00,1.2576,1.25775,1.25745,1.2577,231800000.0
2009-07-28 12:13:00,1.2578,1.258,1.2578,1.25785,140800000.0
2009-07-28 12:14:00,1.2579,1.2581,1.25765,1.2578,158599999.0
2009-07-28 12:15:00,1.2578,1.2578,1.2576,1.2578,107200000.0
2009-07-28 12:16:00,1.2576,1.25765,1.25745,1.25755,65400000.0
2009-07-28 12:17:00,1.25765,1.25765,1.2575,1.2576,111600000.0
2009-07-28 12:18:00,1.2576,1.2576,1.2575,1.2576,40200000.0
2009-07-28 12:19:00,1.2575,1.2577,1.2575,1.25765,51000000.0
2009-07-28 12:20:00,1.25715,1.2573,1.257,1.25715,106600000.0
2009-07-28 12:21:00,1.25705,1.25705,1.257,1.257,52800000.0
2009-07-28 12:22:00,1.25705,1.25715,1.257,1.25705,46200000.0
2009-07-28 12:23:00,1.2571,1.2571,1.257,1.257,121200000.0
2009-07-28 12:24:00,1.257,1.257,1.25675,1.2569,146200001.0
2009-07-28 12:25:00,1.2569,1.2569,1.2566,1.2567,67000000.0
2009-07-28 12:26:00,1.2567,1.2569,1.2567,1.2568,211600000.0
2009-07-28 12:27:00,1.25695,1.25725,1.2566,1.2569,268200000.0
2009-07-28 12:28:00,1.2568,1.25695,1.25635,1.2568,189400000.0
2009-07-28 12:29:00,1.25695,1.25705,1.2564,1.25655,158000000.0
2009-07-28 12:30:00,1.25665,1.25685,1.2562,1.2567,221800000.0
2009-07-28 12:31:00,1.25655,1.25665,1.25625,1.25635,116399999.0
2009-07-28 12:32:00,1.25635,1.2567,1.25625,1.2567,281200000.0
2009-07-28 12:33:00,1.2566,1.257,1.2566,1.25685,325600000.0
2009-07-28 12:34:00,1.2569,1.2569,1.25665,1.25675,16200000.0
2009-07-28 12:35:00,1.25675,1.25675,1.2566,1.25675,38000000.0
2009-07-28 12:36:00,1.25675,1.2569,1.2567,1.25675,84600000.0
2009-07-28 12:37:00,1.25685,1.2569,1.2567,1.25675,144800002.0
2009-07-28 12:38:00,1.2568,1.2569,1.256,1.2565,165000000.0
2009-07-28 12:39:00,1.25655,1.2569,1.25605,1.2562,495399998.0
2009-07-28 12:40:00,1.25615,1.25665,1.25615,1.25665,136800000.0
2009-07-28 12:41:00,1.2566,1.2569,1.2566,1.2568,49600000.0
2009-07-28 12:42:00,1.2568,1.2569,1.25675,1.2568,25600000.0
2009-07-28 12:43:00,1.2568,1.257,1.25645,1.2565,112000000.0
2009-07-28 12:44:00,1.25615,1.2566,1.2561,1.2564,245000000.0
2009-07-28 12:45:00,1.2563,1.25655,1.2558,1.2563,235000000.0
2009-07-28 12:46:00,1.2563,1.25635,1.2563,1.25635,32000000.0
2009-07-28 12:47:00,1.25635,1.25645,1.2563,1.2564,45600000.0
2009-07-28 12:48:00,1.2562,1.25635,1.2562,1.25635,254999996.0
2009-07-28 12:49:00,1.25645,1.25655,1.2563,1.25635,128400000.0
2009-07-28 12:50:00,1.25635,1.25635,1.256,1.256,82800000.0
2009-07-28 12:51:00,1.256,1.25635,1.2558,1.25615,302200000.0
2009-07-28 12:52:00,1.2562,1.2563,1.2562,1.2563,16000000.0
2009-07-28 12:53:00,1.25635,1.25665,1.2563,1.25635,143600000.0
2009-07-28 12:54:00,1.25635,1.25665,1.25635,1.25665,204000000.0
2009-07-28 12:55:00,1.2567,1.25685,1.2566,1.2567,87000000.0
2009-07-28 12:56:00,1.2568,1.2568,1.25645,1.25655,84600000.0
2009-07-28 12:57:00,1.25665,1.25675,1.2565,1.2565,179200000.0
2009-07-28 12:58:00,1.2565,1.25665,1.2565,1.2565,73000000.0
2009-07-28 12:59:00,1.25655,1.2567,1.2563,1.2566,77800000.0
2009-07-28 13:00:00,1.25645,1.25675,1.2564,1.25655,310000000.0
2009-07-28 13:01:00,1.25665,1.25685,1.25645,1.25655,292800000.0
2009-07-28 13:02:00,1.25665,1.25675,1.25605,1.25645,296000001.0
2009-07-28 13:03:00,1.2566,1.2568,1.2564,1.2566,114800000.0
2009-07-28 13:04:00,1.2566,1.2571,1.25645,1.25685,188000000.0
2009-07-28 13:05:00,1.2569,1.25705,1.25665,1.25705,137800000.0
2009-07-28 13:06:00,1.25715,1.25745,1.2567,1.25675,179399998.0
2009-07-28 13:07:00,1.25685,1.25735,1.25675,1.2571,195800000.0
2009-07-28 13:08:00,1.25715,1.2573,1.257,1.2571,99600000.0
2009-07-28 13:09:00,1.25705,1.2579,1.25705,1.25775,306700001.0
2009-07-28 13:10:00,1.25775,1.25795,1.2571,1.2573,489700002.0
2009-07-28 13:11:00,1.25745,1.25765,1.2572,1.25765,383799994.0
2009-07-28 13:12:00,1.25765,1.25765,1.25745,1.25765,148200000.0
2009-07-28 13:13:00,1.25775,1.2578,1.2576,1.25775,26200000.0
2009-07-28 13:14:00,1.2578,1.2578,1.25735,1.25735,105599999.0
2009-07-28 13:15:00,1.2573,1.25745,1.257,1.25715,442399996.0
2009-07-28 13:16:00,1.25715,1.2575,1.2568,1.25735,297400000.0
2009-07-28 13:17:00,1.25735,1.25745,1.2571,1.25725,122600000.0
2009-07-28 13:18:00,1.25735,1.25745,1.257,1.2572,129000000.0
2009-07-28 13:19:00,1.2571,1.2571,1.2567,1.2568,353599998.0
2009-07-28 13:20:00,1.2568,1.25725,1.2566,1.25665,270599999.0
2009-07-28 13:21:00,1.25665,1.25725,1.25665,1.25725,253200000.0
2009-07-28 13:22:00,1.2571,1.25725,1.2568,1.25725,116800000.0
2009-07-28 13:23:00,1.2571,1.25755,1.25705,1.2574,107600000.0
2009-07-28 13:24:00,1.25755,1.25755,1.2571,1.25715,101400000.0
2009-07-28 13:25:00,1.25715,1.25715,1.2566,1.25675,226000000.0
2009-07-28 13:26:00,1.25675,1.2569,1.25655,1.2567,136000000.0
2009-07-28 13:27:00,1.25685,1.25685,1.2564,1.25645,115800000.0
2009-07-28 13:28:00,1.25645,1.2566,1.25625,1.2564,135000000.0
2009-07-28 13:29:00,1.2564,1.25665,1.25615,1.25615,528600003.0
2009-07-28 13:30:00,1.2562,1.2571,1.25615,1.25705,285800001.0
2009-07-28 13:31:00,1.25705,1.25715,1.2565,1.2566,262200000.0
2009-07-28 13:32:00,1.2566,1.25715,1.2566,1.2571,216200000.0
2009-07-28 13:33:00,1.2571,1.2572,1.2568,1.2571,456599996.0
2009-07-28 13:34:00,1.2571,1.2574,1.25685,1.2573,459200000.0
2009-07-28 13:35:00,1.2571,1.2574,1.2569,1.25715,165400000.0
2009-07-28 13:36:00,1.25715,1.2572,1.25645,1.25655,202399999.0
2009-07-28 13:37:00,1.25655,1.2569,1.2564,1.25675,303799999.0
2009-07-28 13:38:00,1.2568,1.2571,1.25655,1.25695,338400003.0
2009-07-28 13:39:00,1.25675,1.2572,1.2566,1.257,404399999.0
2009-07-28 13:40:00,1.25685,1.2572,1.2568,1.25715,440400000.0
2009-07-28 13:41:00,1.25695,1.2573,1.2565,1.2566,704800000.0
2009-07-28 13:42:00,1.2566,1.25675,1.25635,1.25645,232600000.0
2009-07-28 13:43:00,1.25645,1.25665,1.2564,1.2565,198000000.0
2009-07-28 13:44:00,1.2564,1.2566,1.25625,1.2566,246000000.0
2009-07-28 13:45:00,1.2566,1.25665,1.2562,1.25645,387600000.0
2009-07-28 13:46:00,1.25645,1.2568,1.25625,1.25665,338399994.0
2009-07-28 13:47:00,1.2567,1.2567,1.2563,1.2564,285399998.0
2009-07-28 13:48:00,1.2564,1.2571,1.25625,1.25645,601599999.0
2009-07-28 13:49:00,1.25635,1.2569,1.2562,1.25635,636799991.0
2009-07-28 13:50:00,1.25635,1.25695,1.25635,1.2569,747000001.0
2009-07-28 13:51:00,1.2569,1.25695,1.25635,1.25655,519999999.0
2009-07-28 13:52:00,1.25645,1.2567,1.25615,1.2562,494600000.0
2009-07-28 13:53:00,1.2562,1.2568,1.2561,1.25645,642999994.0
2009-07-28 13:54:00,1.25655,1.257,1.2562,1.25625,449599998.0
2009-07-28 13:55:00,1.25625,1.2564,1.25605,1.2561,496000007.0
2009-07-28 13:56:00,1.25615,1.2568,1.2561,1.25665,403400000.0
2009-07-28 13:57:00,1.25675,1.2568,1.2561,1.25645,399200000.0
2009-07-28 13:58:00,1.25645,1.25665,1.25615,1.2564,457600000.0
2009-07-28 13:59:00,1.25635,1.2566,1.25595,1.2561,119400000.0
2009-07-28 14:00:00,1.2562,1.2564,1.25595,1.25615,513000001.0
2009-07-28 14:01:00,1.2561,1.25685,1.256,1.25625,688800000.0
2009-07-28 14:02:00,1.25625,1.2564,1.25595,1.25625,234000000.0
2009-07-28 14:03:00,1.2561,1.2564,1.25585,1.2561,574600002.0
2009-07-28 14:04:00,1.25605,1.25645,1.25585,1.25615,460200001.0
2009-07-28 14:05:00,1.256,1.25645,1.2559,1.25625,497600000.0
2009-07-28 14:06:00,1.2563,1.2566,1.256,1.25655,170400000.0
2009-07-28 14:07:00,1.2566,1.2567,1.25645,1.25645,176200000.0
2009-07-28 14:08:00,1.25645,1.25665,1.256,1.2565,136000000.0
2009-07-28 14:09:00,1.2564,1.2565,1.25595,1.25635,624800000.0
2009-07-28 14:10:00,1.25625,1.25625,1.25585,1.2562,636999999.0
2009-07-28 14:11:00,1.2562,1.25625,1.25585,1.25605,914599999.0
2009-07-28 14:12:00,1.25605,1.2562,1.25585,1.25605,320800001.0
2009-07-28 14:13:00,1.25605,1.25615,1.25565,1.2558,378999999.0
2009-07-28 14:14:00,1.2559,1.25615,1.2556,1.25615,439940000.0
2009-07-28 14:15:00,1.2562,1.2566,1.2559,1.2564,562399996.0
2009-07-28 14:16:00,1.2565,1.25685,1.256,1.25635,489800000.0
2009-07-28 14:17:00,1.25645,1.2567,1.25635,1.25655,536600001.0
2009-07-28 14:18:00,1.2566,1.25685,1.25625,1.25635,274999998.0
2009-07-28 14:19:00,1.25635,1.25655,1.25595,1.2564,188800000.0
2009-07-28 14:20:00,1.2565,1.25685,1.2563,1.25675,156600000.0
2009-07-28 14:21:00,1.25685,1.25695,1.2564,1.2566,232199998.0
2009-07-28 14:22:00,1.2566,1.25695,1.2565,1.2568,334999998.0
2009-07-28 14:23:00,1.2568,1.2569,1.25645,1.25655,310199998.0
2009-07-28 14:24:00,1.25655,1.25675,1.25645,1.2565,199600000.0
2009-07-28 14:25:00,1.25645,1.2568,1.25635,1.2568,110600000.0
2009-07-28 14:26:00,1.2569,1.2569,1.25665,1.25665,45000000.0
2009-07-28 14:27:00,1.25665,1.25665,1.25635,1.2566,109000000.0
2009-07-28 14:28:00,1.2566,1.25675,1.2565,1.25675,126400000.0
2009-07-28 14:29:00,1.25695,1.2571,1.2566,1.25685,233200000.0
2009-07-28 14:30:00,1.2569,1.257,1.2565,1.2565,190200000.0
2009-07-28 14:31:00,1.25645,1.25665,1.2563,1.25665,148200001.0
2009-07-28 14:32:00,1.25655,1.2569,1.25625,1.25665,323200000.0
2009-07-28 14:33:00,1.25665,1.25675,1.25615,1.25635,274200000.0
2009-07-28 14:34:00,1.25635,1.25655,1.25615,1.25655,180600000.0
2009-07-28 14:35:00,1.25655,1.25665,1.2563,1.2566,156800000.0
2009-07-28 14:36:00,1.2566,1.25675,1.2561,1.2562,171000000.0
2009-07-28 14:37:00,1.2562,1.25675,1.25615,1.25675,177600000.0
2009-07-28 14:38:00,1.25675,1.25705,1.2565,1.2568,288400000.0
2009-07-28 14:39:00,1.25675,1.25675,1.25615,1.25635,220200000.0
2009-07-28 14:40:00,1.25625,1.2566,1.25625,1.2566,160600001.0
2009-07-28 14:41:00,1.25625,1.2567,1.25625,1.2567,327400000.0
2009-07-28 14:42:00,1.25675,1.25695,1.25635,1.2565,327400000.0
2009-07-28 14:43:00,1.25665,1.25725,1.25645,1.25725,223800000.0
2009-07-28 14:44:00,1.2571,1.2575,1.25665,1.257,252000000.0
2009-07-28 14:45:00,1.25685,1.2578,1.25685,1.2577,353200000.0
2009-07-28 14:46:00,1.25775,1.25795,1.2573,1.2578,596599999.0
2009-07-28 14:47:00,1.25775,1.25825,1.25755,1.25765,217000000.0
2009-07-28 14:48:00,1.25745,1.25785,1.2574,1.2575,189200000.0
2009-07-28 14:49:00,1.2575,1.2578,1.2572,1.25775,219399999.0
2009-07-28 14:50:00,1.25785,1.25805,1.25765,1.25795,211000000.0
2009-07-28 14:51:00,1.2579,1.25805,1.25755,1.25755,310999999.0
2009-07-28 14:52:00,1.2576,1.2576,1.2574,1.25755,177000000.0
2009-07-28 14:53:00,1.25765,1.25805,1.2576,1.2577,283199999.0
2009-07-28 14:54:00,1.2578,1.25815,1.25745,1.2575,506799999.0
2009-07-28 14:55:00,1.2575,1.2576,1.2572,1.2574,481600000.0
2009-07-28 14:56:00,1.2573,1.25745,1.2571,1.2572,268200000.0
2009-07-28 14:57:00,1.2572,1.2572,1.2571,1.2571,73600000.0
2009-07-28 14:58:00,1.2571,1.2571,1.2561,1.25635,243000000.0
2009-07-28 14:59:00,1.2566,1.2567,1.2563,1.25655,258200000.0
2009-07-28 15:00:00,1.25665,1.257,1.25575,1.25695,366600000.0
2009-07-28 15:01:00,1.2568,1.257,1.2565,1.2565,123600000.0
2009-07-28 15:02:00,1.2566,1.25695,1.25635,1.25695,275400000.0
2009-07-28 15:03:00,1.2569,1.2569,1.2565,1.25655,323600000.0
2009-07-28 15:04:00,1.25665,1.2568,1.2564,1.25675,108000000.0
2009-07-28 15:05:00,1.25665,1.25665,1.25595,1.2561,316600000.0
2009-07-28 15:06:00,1.2559,1.25655,1.25585,1.25655,299800000.0
2009-07-28 15:07:00,1.25645,1.25685,1.2562,1.25665,475400001.0
2009-07-28 15:08:00,1.25665,1.25705,1.2562,1.2564,359200003.0
2009-07-28 15:09:00,1.2565,1.2566,1.25615,1.25655,502400000.0
2009-07-28 15:10:00,1.25645,1.2571,1.25645,1.2569,314000000.0
2009-07-28 15:11:00,1.257,1.2571,1.2568,1.25695,338400001.0
2009-07-28 15:12:00,1.25675,1.25725,1.25675,1.2571,207600000.0
2009-07-28 15:13:00,1.2571,1.2571,1.25675,1.2568,157200000.0
2009-07-28 15:14:00,1.2569,1.257,1.2564,1.2567,348200000.0
2009-07-28 15:15:00,1.2567,1.257,1.2563,1.2566,286000000.0
2009-07-28 15:16:00,1.2566,1.25705,1.25635,1.25645,209800000.0
2009-07-28 15:17:00,1.25635,1.2573,1.2562,1.2571,465200001.0
2009-07-28 15:18:00,1.2571,1.25735,1.257,1.2571,131600000.0
2009-07-28 15:19:00,1.25715,1.2579,1.2569,1.25755,314400000.0
2009-07-28 15:20:00,1.2576,1.2581,1.25715,1.2578,206800000.0
2009-07-28 15:21:00,1.25795,1.25815,1.25755,1.25815,199200000.0
2009-07-28 15:22:00,1.25795,1.2582,1.25765,1.25765,262200000.0
2009-07-28 15:23:00,1.25775,1.2578,1.2569,1.25705,348600000.0
2009-07-28 15:24:00,1.257,1.25795,1.2566,1.25765,323200000.0
2009-07-28 15:25:00,1.2576,1.2576,1.257,1.2572,79400000.0
2009-07-28 15:26:00,1.2572,1.25795,1.25685,1.25795,298600001.0
2009-07-28 15:27:00,1.25805,1.25815,1.2574,1.25775,225600000.0
2009-07-28 15:28:00,1.25785,1.258,1.25745,1.25785,205400000.0
2009-07-28 15:29:00,1.2579,1.2581,1.2573,1.25795,333200000.0
2009-07-28 15:30:00,1.25795,1.25825,1.25685,1.2571,301400000.0
2009-07-28 15:31:00,1.2572,1.258,1.2572,1.2579,268800000.0
2009-07-28 15:32:00,1.2577,1.2582,1.25735,1.25755,326200000.0
2009-07-28 15:33:00,1.2576,1.2581,1.25755,1.25785,313400001.0
2009-07-28 15:34:00,1.2579,1.25815,1.25725,1.25815,360400000.0
2009-07-28 15:35:00,1.2583,1.2584,1.25765,1.2578,413200000.0
2009-07-28 15:36:00,1.25785,1.25815,1.25735,1.2579,548600000.0
2009-07-28 15:37:00,1.258,1.2581,1.2576,1.25795,265800000.0
2009-07-28 15:38:00,1.25785,1.25855,1.25785,1.2581,202800000.0
2009-07-28 15:39:00,1.2579,1.25815,1.25765,1.25815,376000000.0
2009-07-28 15:40:00,1.2582,1.2582,1.2575,1.2582,530999999.0
2009-07-28 15:41:00,1.25825,1.25845,1.2578,1.25795,482199999.0
2009-07-28 15:42:00,1.25805,1.2585,1.2577,1.25815,1064600000.0
2009-07-28 15:43:00,1.25825,1.2586,1.2581,1.25825,526200000.0
2009-07-28 15:44:00,1.25825,1.25875,1.25825,1.2587,180200001.0
2009-07-28 15:45:00,1.25865,1.25875,1.25815,1.25815,355799999.0
2009-07-28 15:46:00,1.25825,1.2585,1.25775,1.2584,679400000.0
2009-07-28 15:47:00,1.25845,1.2586,1.2573,1.25755,557400000.0
2009-07-28 15:48:00,1.2576,1.2581,1.2574,1.258,384400002.0
2009-07-28 15:49:00,1.258,1.258,1.2573,1.2577,897000001.0
2009-07-28 15:50:00,1.25775,1.25785,1.257,1.25725,613400001.0
2009-07-28 15:51:00,1.25725,1.25745,1.25665,1.257,713600001.0
2009-07-28 15:52:00,1.2568,1.25715,1.25645,1.2568,666200003.0
2009-07-28 15:53:00,1.2568,1.25755,1.2565,1.2574,442600000.0
2009-07-28 15:54:00,1.2573,1.25775,1.25705,1.25745,474999998.0
2009-07-28 15:55:00,1.25745,1.2579,1.2573,1.25755,214600000.0
2009-07-28 15:56:00,1.2577,1.2577,1.2571,1.2575,471800002.0
2009-07-28 15:57:00,1.25755,1.25775,1.257,1.2571,554800000.0
2009-07-28 15:58:00,1.2574,1.2575,1.2568,1.2569,712000000.0
2009-07-28 15:59:00,1.2569,1.2575,1.2565,1.2565,892199998.0
2009-07-28 16:00:00,1.25655,1.25715,1.25585,1.25665,947800004.0
2009-07-28 16:01:00,1.25665,1.2577,1.2562,1.2568,606800002.0
2009-07-28 16:02:00,1.2569,1.2575,1.2566,1.2571,416000002.0
2009-07-28 16:03:00,1.25665,1.25705,1.2563,1.25675,698800002.0
2009-07-28 16:04:00,1.2566,1.2571,1.2563,1.2564,647800000.0
2009-07-28 16:05:00,1.25625,1.257,1.25625,1.25675,860200001.0
2009-07-28 16:06:00,1.2568,1.2573,1.2563,1.25695,860600000.0
2009-07-28 16:07:00,1.257,1.2574,1.25645,1.25645,694399999.0
2009-07-28 16:08:00,1.25655,1.2571,1.2563,1.2565,627199993.0
2009-07-28 16:09:00,1.25655,1.25705,1.25605,1.2566,1227599993.0
2009-07-28 16:10:00,1.2563,1.2573,1.2563,1.25675,1230799999.0
2009-07-28 16:11:00,1.25675,1.2572,1.2565,1.25705,700600000.0
2009-07-28 16:12:00,1.25705,1.2574,1.25665,1.25675,558200000.0
2009-07-28 16:13:00,1.2568,1.25695,1.25625,1.25665,584400000.0
2009-07-28 16:14:00,1.25665,1.25685,1.25605,1.25675,567800001.0
2009-07-28 16:15:00,1.25675,1.25745,1.25655,1.25735,547600000.0
2009-07-28 16:16:00,1.2574,1.2574,1.2566,1.25675,412600001.0
2009-07-28 16:17:00,1.257,1.2573,1.25635,1.25645,398800000.0
2009-07-28 16:18:00,1.25655,1.2567,1.2562,1.25635,322000000.0
2009-07-28 16:19:00,1.25625,1.25655,1.2559,1.25615,415200001.0
2009-07-28 16:20:00,1.25625,1.2563,1.25575,1.2563,657780000.0
2009-07-28 16:21:00,1.2564,1.2564,1.25575,1.25605,432040000.0
2009-07-28 16:22:00,1.25605,1.2562,1.25575,1.25585,413939999.0
2009-07-28 16:23:00,1.2558,1.2562,1.25575,1.25605,770520003.0
2009-07-28 16:24:00,1.2559,1.25605,1.25575,1.25575,193200000.0
2009-07-28 16:25:00,1.25575,1.25625,1.25575,1.2561,669180002.0
2009-07-28 16:26:00,1.2561,1.25625,1.25575,1.25575,240360000.0
2009-07-28 16:27:00,1.25575,1.25575,1.25455,1.25475,130280000.0
2009-07-28 16:28:00,1.25475,1.25545,1.2543,1.25545,325200001.0
2009-07-28 16:29:00,1.25545,1.25565,1.25485,1.25555,190199999.0
2009-07-28 16:30:00,1.25555,1.25555,1.25515,1.25525,70200000.0
2009-07-28 16:31:00,1.25525,1.25565,1.25525,1.2556,249000000.0
2009-07-28 16:32:00,1.2555,1.25565,1.25515,1.25515,169000000.0
2009-07-28 16:33:00,1.25515,1.256,1.25485,1.25555,479400001.0
2009-07-28 16:34:00,1.25585,1.25595,1.25535,1.25585,224200000.0
2009-07-28 16:35:00,1.25585,1.256,1.25535,1.2555,233200000.0
2009-07-28 16:36:00,1.25545,1.2558,1.255,1.2556,247200000.0
2009-07-28 16:37:00,1.2556,1.25575,1.2551,1.2557,186400000.0
2009-07-28 16:38:00,1.25565,1.25595,1.2553,1.2558,251400000.0
2009-07-28 16:39:00,1.2558,1.25595,1.2551,1.2554,222400000.0
2009-07-28 16:40:00,1.25545,1.2559,1.25495,1.25555,596800001.0
2009-07-28 16:41:00,1.25535,1.25555,1.25525,1.2553,260400001.0
2009-07-28 16:42:00,1.25575,1.2559,1.25555,1.25565,113000000.0
2009-07-28 16:43:00,1.2554,1.2556,1.2551,1.2554,310800001.0
2009-07-28 16:44:00,1.2555,1.25575,1.25485,1.2549,313600000.0
2009-07-28 16:45:00,1.2549,1.25545,1.25475,1.2551,606400000.0
2009-07-28 16:46:00,1.25485,1.2549,1.2545,1.2548,1063600001.0
2009-07-28 16:47:00,1.25485,1.25515,1.25465,1.255,560399999.0
2009-07-28 16:48:00,1.25505,1.25525,1.25445,1.25515,412400001.0
2009-07-28 16:49:00,1.25505,1.25575,1.25505,1.25575,294200000.0
2009-07-28 16:50:00,1.2558,1.2558,1.2547,1.25485,612799999.0
2009-07-28 16:51:00,1.2549,1.2556,1.25485,1.2555,402799999.0
2009-07-28 16:52:00,1.25525,1.2558,1.2552,1.2555,173200000.0
2009-07-28 16:53:00,1.2554,1.2557,1.25485,1.25545,260800001.0
2009-07-28 16:54:00,1.25545,1.256,1.2554,1.256,273400001.0
2009-07-28 16:55:00,1.256,1.256,1.25565,1.2557,112200000.0
2009-07-28 16:56:00,1.25575,1.2562,1.2557,1.2561,406399998.0
2009-07-28 16:57:00,1.2561,1.25635,1.25575,1.25635,204199999.0
2009-07-28 16:58:00,1.2564,1.2564,1.2555,1.2563,224800000.0
2009-07-28 16:59:00,1.2563,1.25655,1.25605,1.2565,271600000.0
2009-07-28 17:00:00,1.2565,1.25655,1.25615,1.2563,405400000.0
2009-07-28 17:01:00,1.2563,1.2564,1.2558,1.25615,281400000.0
2009-07-28 17:02:00,1.25615,1.25615,1.2555,1.2559,264600000.0
2009-07-28 17:03:00,1.2559,1.2562,1.25565,1.2562,116800000.0
2009-07-28 17:04:00,1.2562,1.2564,1.25565,1.25565,103200000.0
2009-07-28 17:05:00,1.2558,1.256,1.2554,1.2558,178400000.0
2009-07-28 17:06:00,1.25575,1.25595,1.25545,1.2558,193600000.0
2009-07-28 17:07:00,1.2559,1.2559,1.2554,1.25545,131000000.0
2009-07-28 17:08:00,1.2555,1.2558,1.25535,1.25555,265400000.0
2009-07-28 17:09:00,1.25555,1.25585,1.2551,1.2551,381600001.0
2009-07-28 17:10:00,1.2551,1.25555,1.25445,1.25525,473800000.0
2009-07-28 17:11:00,1.25525,1.25545,1.2548,1.2552,1033599996.0
2009-07-28 17:12:00,1.2552,1.2557,1.2548,1.25525,876600005.0
2009-07-28 17:13:00,1.2553,1.256,1.25505,1.25585,571400000.0
2009-07-28 17:14:00,1.25585,1.25585,1.2552,1.2558,497799999.0
2009-07-28 17:15:00,1.2558,1.2559,1.25495,1.2551,711199997.0
2009-07-28 17:16:00,1.2552,1.2552,1.25425,1.2546,829600005.0
2009-07-28 17:17:00,1.25475,1.25535,1.25445,1.25455,360400001.0
2009-07-28 17:18:00,1.25465,1.25465,1.2543,1.2543,506000000.0
2009-07-28 17:19:00,1.2543,1.25435,1.2543,1.2543,416400000.0
2009-07-28 17:20:00,1.2543,1.25455,1.2542,1.2543,600600005.0
2009-07-28 17:21:00,1.2543,1.25435,1.2543,1.2543,447600000.0
2009-07-28 17:22:00,1.2543,1.25445,1.2543,1.2543,619600000.0
2009-07-28 17:23:00,1.2543,1.25445,1.25425,1.2543,536200004.0
2009-07-28 17:24:00,1.2543,1.25465,1.2542,1.2543,740200001.0
2009-07-28 17:25:00,1.2543,1.25445,1.25425,1.2543,792200003.0
2009-07-28 17:26:00,1.2543,1.25445,1.2542,1.2543,460200000.0
2009-07-28 17:27:00,1.2543,1.2544,1.2543,1.2543,549400000.0
2009-07-28 17:28:00,1.2543,1.2546,1.2542,1.2543,742599998.0
2009-07-28 17:29:00,1.2543,1.2543,1.2531,1.25375,460520000.0
2009-07-28 17:30:00,1.2537,1.25385,1.2533,1.2537,359000001.0
2009-07-28 17:31:00,1.2537,1.25385,1.2532,1.2534,327800000.0
2009-07-28 17:32:00,1.2534,1.25395,1.25315,1.25345,264800000.0
2009-07-28 17:33:00,1.25305,1.25365,1.25305,1.25325,294200000.0
2009-07-28 17:34:00,1.25335,1.25345,1.25295,1.25305,309600000.0
2009-07-28 17:35:00,1.25325,1.2538,1.25315,1.25375,282400000.0
2009-07-28 17:36:00,1.2537,1.2538,1.2528,1.25315,399800000.0
2009-07-28 17:37:00,1.25325,1.2537,1.2529,1.2537,291200000.0
2009-07-28 17:38:00,1.25365,1.2538,1.2527,1.25325,493200001.0
2009-07-28 17:39:00,1.2533,1.2534,1.25275,1.253,678799997.0
2009-07-28 17:40:00,1.25305,1.25345,1.25285,1.2529,418200001.0
2009-07-28 17:41:00,1.2529,1.2535,1.2528,1.2532,348200000.0
2009-07-28 17:42:00,1.253,1.2532,1.25295,1.2532,50800000.0
2009-07-28 17:43:00,1.25315,1.25355,1.253,1.25305,282600000.0
2009-07-28 17:44:00,1.25305,1.2537,1.2529,1.2536,316000000.0
2009-07-28 17:45:00,1.2536,1.2539,1.25345,1.2537,170800000.0
2009-07-28 17:46:00,1.25365,1.25385,1.253,1.253,310400000.0
2009-07-28 17:47:00,1.25325,1.2538,1.2529,1.2533,234400000.0
2009-07-28 17:48:00,1.2535,1.25375,1.2529,1.25355,471599999.0
2009-07-28 17:49:00,1.25365,1.2539,1.2532,1.2534,282800000.0
2009-07-28 17:50:00,1.25335,1.2538,1.25305,1.25355,273200001.0
2009-07-28 17:51:00,1.25375,1.25405,1.25355,1.2539,176800000.0
2009-07-28 17:52:00,1.254,1.254,1.25305,1.25325,393200000.0
2009-07-28 17:53:00,1.25285,1.2537,1.25285,1.2536,399399999.0
2009-07-28 17:54:00,1.2537,1.2539,1.2533,1.2537,160800000.0
2009-07-28 17:55:00,1.25375,1.25385,1.2532,1.2537,312800000.0
2009-07-28 17:56:00,1.2537,1.2542,1.25345,1.25345,337800000.0
2009-07-28 17:57:00,1.25345,1.25395,1.25325,1.25395,440000000.0
2009-07-28 17:58:00,1.25395,1.2541,1.25345,1.25355,271600000.0
2009-07-28 17:59:00,1.25355,1.25435,1.2534,1.2534,263800000.0
2009-07-28 18:00:00,1.25345,1.254,1.2534,1.25365,179000000.0
2009-07-28 18:01:00,1.25355,1.254,1.25335,1.25385,173000000.0
2009-07-28 18:02:00,1.25395,1.25395,1.253,1.25325,147200000.0
2009-07-28 18:03:00,1.25325,1.2535,1.25315,1.2532,140600000.0
2009-07-28 18:04:00,1.2533,1.2538,1.253,1.25355,206400000.0
2009-07-28 18:05:00,1.25355,1.2543,1.2531,1.2539,227000000.0
2009-07-28 18:06:00,1.2539,1.2542,1.25375,1.25385,144400000.0
2009-07-28 18:07:00,1.25385,1.25425,1.2536,1.2538,128800000.0
2009-07-28 18:08:00,1.25385,1.25425,1.25365,1.25405,260200000.0
2009-07-28 18:09:00,1.2541,1.25475,1.25405,1.25435,113400000.0
2009-07-28 18:10:00,1.2543,1.25475,1.2543,1.25465,184600000.0
2009-07-28 18:11:00,1.25465,1.25485,1.25445,1.2545,178600000.0
2009-07-28 18:12:00,1.2545,1.2547,1.25415,1.2542,165200000.0
2009-07-28 18:13:00,1.2542,1.25495,1.2542,1.2547,242800000.0
2009-07-28 18:14:00,1.2545,1.2551,1.2545,1.255,146000000.0
2009-07-28 18:15:00,1.2551,1.25515,1.25395,1.25395,250200000.0
2009-07-28 18:16:00,1.25425,1.25425,1.2538,1.25405,92000000.0
2009-07-28 18:17:00,1.2541,1.2543,1.2539,1.25425,56200000.0
2009-07-28 18:18:00,1.25425,1.2549,1.25425,1.2546,123000000.0
2009-07-28 18:19:00,1.2546,1.2549,1.2545,1.2547,129000000.0
2009-07-28 18:20:00,1.25465,1.25465,1.254,1.254,149000000.0
2009-07-28 18:21:00,1.25415,1.25425,1.2537,1.2542,179600000.0
2009-07-28 18:22:00,1.2542,1.25435,1.25385,1.25415,212000000.0
2009-07-28 18:23:00,1.25395,1.25435,1.2539,1.25435,139800000.0
2009-07-28 18:24:00,1.2542,1.2542,1.2538,1.2539,110200000.0
2009-07-28 18:25:00,1.25395,1.2547,1.25385,1.2539,170400000.0
2009-07-28 18:26:00,1.254,1.2544,1.2535,1.25365,100000000.0
2009-07-28 18:27:00,1.2537,1.2545,1.25365,1.2545,47200000.0
2009-07-28 18:28:00,1.25455,1.255,1.2538,1.254,145800000.0
2009-07-28 18:29:00,1.2542,1.2546,1.2538,1.2546,138400000.0
2009-07-28 18:30:00,1.2546,1.25495,1.2546,1.2549,64400000.0
2009-07-28 18:31:00,1.2549,1.255,1.2541,1.2542,124600000.0
2009-07-28 18:32:00,1.2542,1.25485,1.2541,1.25485,66600000.0
2009-07-28 18:33:00,1.2539,1.2549,1.2539,1.25415,82800000.0
2009-07-28 18:34:00,1.25415,1.25425,1.2539,1.254,92800000.0
2009-07-28 18:35:00,1.2541,1.2546,1.2541,1.2546,66800000.0
2009-07-28 18:36:00,1.2547,1.25515,1.2547,1.25505,16000000.0
2009-07-28 18:37:00,1.2548,1.25485,1.25455,1.25455,20800000.0
2009-07-28 18:38:00,1.25485,1.25525,1.2546,1.25475,58600000.0
2009-07-28 18:39:00,1.25475,1.25475,1.25455,1.25465,68200000.0
2009-07-28 18:40:00,1.2548,1.2548,1.2542,1.2545,97000000.0
2009-07-28 18:41:00,1.2545,1.25455,1.25385,1.25405,165000000.0
2009-07-28 18:42:00,1.254,1.254,1.25395,1.25395,9600000.0
2009-07-28 18:43:00,1.2539,1.2539,1.2535,1.25365,101400000.0
2009-07-28 18:44:00,1.2533,1.25375,1.25325,1.2536,201400000.0
2009-07-28 18:45:00,1.2534,1.25345,1.25315,1.2533,46400000.0
2009-07-28 18:46:00,1.2533,1.2539,1.2531,1.25315,191800000.0
2009-07-28 18:47:00,1.2532,1.25375,1.25315,1.25375,124000000.0
2009-07-28 18:48:00,1.25375,1.25405,1.2535,1.25375,42600000.0
2009-07-28 18:49:00,1.2538,1.25395,1.2531,1.25365,120400000.0
2009-07-28 18:50:00,1.25375,1.2545,1.25355,1.25385,111400000.0
2009-07-28 18:51:00,1.25385,1.25385,1.25335,1.25365,80400000.0
2009-07-28 18:52:00,1.2536,1.2536,1.2533,1.25345,60600000.0
2009-07-28 18:53:00,1.25345,1.2537,1.2534,1.25365,111600000.0
2009-07-28 18:54:00,1.25365,1.254,1.25355,1.25375,70600000.0
2009-07-28 18:55:00,1.25375,1.254,1.2532,1.25335,126400000.0
2009-07-28 18:56:00,1.2533,1.25345,1.2532,1.25335,63200000.0
2009-07-28 18:57:00,1.25335,1.25355,1.2533,1.2535,59200000.0
2009-07-28 18:58:00,1.2535,1.2536,1.25335,1.2535,70000000.0
2009-07-28 18:59:00,1.2534,1.2536,1.25335,1.2535,90800000.0
2009-07-28 19:00:00,1.25355,1.25385,1.2535,1.25365,156800000.0
2009-07-28 19:01:00,1.25365,1.2537,1.2531,1.2534,97800000.0
2009-07-28 19:02:00,1.2535,1.25355,1.25265,1.2532,119600000.0
2009-07-28 19:03:00,1.2531,1.25345,1.2525,1.2527,167200000.0
2009-07-28 19:04:00,1.2527,1.25315,1.2527,1.2531,34000000.0
2009-07-28 19:05:00,1.25305,1.25315,1.25285,1.25285,18600000.0
2009-07-28 19:06:00,1.2528,1.25335,1.2527,1.25335,57000000.0
2009-07-28 19:07:00,1.25335,1.25345,1.25325,1.25335,30000000.0
2009-07-28 19:08:00,1.25345,1.25395,1.25335,1.25395,53000000.0
2009-07-28 19:09:00,1.254,1.25425,1.25365,1.25405,42600000.0
2009-07-28 19:10:00,1.25415,1.2545,1.2541,1.2543,108400000.0
2009-07-28 19:11:00,1.25445,1.25465,1.25375,1.25395,78200000.0
2009-07-28 19:12:00,1.25405,1.2544,1.25395,1.2543,78800000.0
2009-07-28 19:13:00,1.2544,1.25465,1.2541,1.25435,74600000.0
2009-07-28 19:14:00,1.25435,1.2545,1.2537,1.25395,68600000.0
2009-07-28 19:15:00,1.25395,1.25435,1.2539,1.25395,60400000.0
2009-07-28 19:16:00,1.25395,1.254,1.25355,1.25355,50800000.0
2009-07-28 19:17:00,1.25355,1.25365,1.25305,1.2534,122000000.0
2009-07-28 19:18:00,1.25285,1.25325,1.2528,1.2529,82200000.0
2009-07-28 19:19:00,1.2528,1.2534,1.25275,1.2534,76400000.0
2009-07-28 19:20:00,1.25335,1.25355,1.25305,1.25355,60000000.0
2009-07-28 19:21:00,1.25385,1.2539,1.2534,1.2534,56400000.0
2009-07-28 19:22:00,1.25345,1.25425,1.25345,1.25425,60200000.0
2009-07-28 19:23:00,1.25435,1.2546,1.25405,1.2543,66000000.0
2009-07-28 19:24:00,1.2543,1.25445,1.25425,1.25445,38800000.0
2009-07-28 19:25:00,1.25445,1.2548,1.25435,1.2548,71200000.0
2009-07-28 19:26:00,1.2548,1.2548,1.25465,1.2547,69800000.0
2009-07-28 19:27:00,1.25465,1.2547,1.25435,1.2545,76400000.0
2009-07-28 19:28:00,1.25435,1.25465,1.25435,1.25465,62600000.0
2009-07-28 19:29:00,1.2546,1.2546,1.25425,1.25425,31000000.0
2009-07-28 19:30:00,1.25435,1.2547,1.25435,1.25455,71400000.0
2009-07-28 19:31:00,1.25465,1.25465,1.2545,1.2545,61600000.0
2009-07-28 19:32:00,1.2545,1.2545,1.25435,1.25435,34200000.0
2009-07-28 19:33:00,1.2544,1.25465,1.2544,1.25465,30400000.0
2009-07-28 19:34:00,1.25475,1.25475,1.2545,1.2545,41800000.0
2009-07-28 19:35:00,1.2545,1.2545,1.2539,1.25405,123400000.0
2009-07-28 19:36:00,1.25405,1.2542,1.25375,1.2541,149400000.0
2009-07-28 19:37:00,1.2541,1.2545,1.2541,1.2544,76600000.0
2009-07-28 19:38:00,1.2543,1.2544,1.2542,1.2544,42200000.0
2009-07-28 19:39:00,1.2544,1.2547,1.25435,1.2547,71200000.0
2009-07-28 19:40:00,1.2546,1.25465,1.25445,1.2545,26600000.0
2009-07-28 19:41:00,1.2545,1.25465,1.2545,1.2546,20400000.0
2009-07-28 19:42:00,1.25455,1.25485,1.25455,1.25455,136400000.0
2009-07-28 19:43:00,1.2547,1.2547,1.2539,1.25435,92800000.0
2009-07-28 19:44:00,1.2543,1.2545,1.2541,1.25435,98200000.0
2009-07-28 19:45:00,1.2543,1.2543,1.25375,1.25375,140200000.0
2009-07-28 19:46:00,1.25375,1.25415,1.25375,1.2541,80400000.0
2009-07-28 19:47:00,1.2535,1.25375,1.25345,1.25365,79200000.0
2009-07-28 19:48:00,1.2537,1.25395,1.2533,1.2535,172000000.0
2009-07-28 19:49:00,1.2537,1.2538,1.25335,1.2534,99400000.0
2009-07-28 19:50:00,1.2534,1.25375,1.25335,1.25375,117200000.0
2009-07-28 19:51:00,1.25375,1.25385,1.25355,1.2537,44000000.0
2009-07-28 19:52:00,1.2539,1.2542,1.2537,1.2539,58800000.0
2009-07-28 19:53:00,1.25435,1.25475,1.25375,1.2538,66200000.0
2009-07-28 19:54:00,1.25385,1.25495,1.25385,1.25415,177200000.0
2009-07-28 19:55:00,1.25425,1.2552,1.2541,1.25485,177400000.0
2009-07-28 19:56:00,1.2548,1.255,1.25385,1.25465,143200000.0
2009-07-28 19:57:00,1.25455,1.25475,1.25455,1.25465,103800000.0
2009-07-28 19:58:00,1.2547,1.25485,1.2547,1.25475,67000000.0
2009-07-28 19:59:00,1.2545,1.25545,1.254,1.2544,148599999.0
2009-07-28 20:00:00,1.25455,1.2547,1.25435,1.2544,79800000.0
2009-07-28 20:01:00,1.2545,1.2545,1.2537,1.2537,129000000.0
2009-07-28 20:02:00,1.2537,1.2539,1.2532,1.2539,168200000.0
2009-07-28 20:03:00,1.25375,1.2549,1.2534,1.2549,100800000.0
2009-07-28 20:04:00,1.25465,1.25505,1.2538,1.254,73400000.0
2009-07-28 20:05:00,1.25395,1.254,1.25365,1.2538,157400000.0
2009-07-28 20:06:00,1.25355,1.2538,1.25325,1.2534,223200000.0
2009-07-28 20:07:00,1.2532,1.25375,1.25305,1.25375,165000000.0
2009-07-28 20:08:00,1.2538,1.25405,1.2537,1.25395,59200000.0
2009-07-28 20:09:00,1.25405,1.25455,1.2539,1.2545,76600000.0
2009-07-28 20:10:00,1.2546,1.2548,1.2532,1.2541,127000000.0
2009-07-28 20:11:00,1.25445,1.255,1.25385,1.25425,211200000.0
2009-07-28 20:12:00,1.25425,1.25425,1.25365,1.25365,166000000.0
2009-07-28 20:13:00,1.2538,1.2543,1.2537,1.2543,71600000.0
2009-07-28 20:14:00,1.2543,1.2545,1.2543,1.25445,93800000.0
2009-07-28 20:15:00,1.2545,1.25465,1.25445,1.2545,64200000.0
2009-07-28 20:16:00,1.2546,1.25465,1.2545,1.2546,29800000.0
2009-07-28 20:17:00,1.2545,1.2545,1.25415,1.25445,115800000.0
2009-07-28 20:18:00,1.2545,1.2546,1.2541,1.25435,193200000.0
2009-07-28 20:19:00,1.25435,1.2545,1.25425,1.2545,149200000.0
2009-07-28 20:20:00,1.2545,1.25465,1.254,1.25415,68800000.0
2009-07-28 20:21:00,1.25415,1.2545,1.25415,1.25425,162400000.0
2009-07-28 20:22:00,1.25425,1.25425,1.2539,1.2541,114600000.0
2009-07-28 20:23:00,1.25395,1.25415,1.25395,1.25415,60200000.0
2009-07-28 20:24:00,1.25415,1.2544,1.25375,1.254,197600000.0
2009-07-28 20:25:00,1.25415,1.2544,1.25405,1.25415,54600000.0
2009-07-28 20:26:00,1.25415,1.25425,1.25415,1.25415,67400000.0
2009-07-28 20:27:00,1.25415,1.2547,1.25415,1.2546,61800000.0
2009-07-28 20:28:00,1.2546,1.2547,1.25455,1.2546,94400000.0
2009-07-28 20:29:00,1.2546,1.2546,1.25415,1.2542,109000000.0
2009-07-28 20:30:00,1.25425,1.25485,1.25405,1.25485,326600000.0
2009-07-28 20:31:00,1.2549,1.2554,1.25485,1.25515,226800000.0
2009-07-28 20:32:00,1.25515,1.2555,1.2547,1.2554,196000000.0
2009-07-28 20:33:00,1.2554,1.25595,1.25512,1.2554,390800000.0
2009-07-28 20:34:00,1.2554,1.2557,1.2554,1.25545,159200000.0
2009-07-28 20:35:00,1.25545,1.25565,1.2553,1.2553,142600000.0
2009-07-28 20:36:00,1.2554,1.25585,1.25535,1.2556,173800000.0
2009-07-28 20:37:00,1.25565,1.2558,1.25515,1.2558,249200000.0
2009-07-28 20:38:00,1.25535,1.25575,1.2552,1.25545,196200000.0
2009-07-28 20:39:00,1.2555,1.2557,1.2553,1.25545,75200000.0
2009-07-28 20:40:00,1.2556,1.2559,1.25545,1.2559,100000000.0
2009-07-28 20:41:00,1.256,1.2561,1.2558,1.25585,176600000.0
2009-07-28 20:42:00,1.2559,1.2559,1.25565,1.2557,129200000.0
2009-07-28 20:43:00,1.2557,1.25585,1.2552,1.2553,123600000.0
2009-07-28 20:44:00,1.2553,1.2554,1.25505,1.2552,108000000.0
2009-07-28 20:45:00,1.2552,1.2552,1.255,1.2551,94000000.0
2009-07-28 20:46:00,1.25515,1.25565,1.25495,1.25525,193000000.0
2009-07-28 20:47:00,1.25505,1.25585,1.255,1.2553,92200000.0
2009-07-28 20:48:00,1.2552,1.2553,1.25495,1.2553,36400000.0
2009-07-28 20:49:00,1.2553,1.25555,1.2553,1.25545,40200000.0
2009-07-28 20:50:00,1.2555,1.2555,1.2551,1.2552,76400000.0
2009-07-28 20:51:00,1.2552,1.2559,1.2552,1.2553,236600000.0
2009-07-28 20:52:00,1.25535,1.25575,1.2552,1.2553,73600000.0
2009-07-28 20:53:00,1.2553,1.2553,1.2552,1.2552,17000000.0
2009-07-28 20:54:00,1.2552,1.2553,1.2551,1.2553,113600000.0
2009-07-28 20:55:00,1.25525,1.25525,1.25505,1.2551,76600000.0
2009-07-28 20:56:00,1.255,1.25545,1.2549,1.25525,100800000.0
2009-07-28 20:57:00,1.2553,1.25585,1.2553,1.25585,68600000.0
2009-07-28 20:58:00,1.25575,1.25595,1.2557,1.2559,42400000.0
2009-07-28 20:59:00,1.2558,1.2559,1.25545,1.2559,100200000.0
2009-07-28 21:00:00,1.2559,1.2562,1.25525,1.25525,202200000.0
2009-07-28 21:01:00,1.2553,1.2555,1.2552,1.25535,109600000.0
2009-07-28 21:02:00,1.25535,1.25545,1.25535,1.25535,26600000.0
2009-07-28 21:03:00,1.2556,1.25595,1.2554,1.2558,83400000.0
2009-07-28 21:04:00,1.2561,1.25635,1.2555,1.25575,126000000.0
2009-07-28 21:05:00,1.25575,1.2561,1.25575,1.2561,65600000.0
2009-07-28 21:06:00,1.2561,1.25625,1.2558,1.2558,189200000.0
2009-07-28 21:07:00,1.2558,1.2561,1.2558,1.2561,35800000.0
2009-07-28 21:08:00,1.2562,1.2563,1.256,1.25615,68000000.0
2009-07-28 21:09:00,1.25615,1.25615,1.2554,1.2555,152600000.0
2009-07-28 21:10:00,1.25555,1.25585,1.2553,1.2553,245200000.0
2009-07-28 21:11:00,1.2554,1.2558,1.2553,1.2553,60800000.0
2009-07-28 21:12:00,1.2553,1.25565,1.2553,1.25565,64000000.0
2009-07-28 21:13:00,1.25565,1.25585,1.25565,1.25575,224600000.0
2009-07-28 21:14:00,1.25575,1.25655,1.2554,1.25585,365400000.0
2009-07-28 21:15:00,1.2559,1.2565,1.25535,1.2556,720000000.0
2009-07-28 21:16:00,1.2555,1.25645,1.25535,1.25535,275000000.0
2009-07-28 21:17:00,1.25535,1.25605,1.2553,1.25535,242000000.0
2009-07-28 21:18:00,1.2555,1.2555,1.25535,1.25535,113000000.0
2009-07-28 21:19:00,1.2554,1.25625,1.2551,1.2557,268800000.0
2009-07-28 21:20:00,1.2557,1.2558,1.2554,1.25555,162400000.0
2009-07-28 21:21:00,1.25555,1.25555,1.2553,1.2554,141600000.0
2009-07-28 21:22:00,1.25545,1.25585,1.255,1.2552,94200000.0
2009-07-28 21:23:00,1.2552,1.25605,1.25495,1.25605,176200000.0
2009-07-28 21:24:00,1.2559,1.25615,1.25575,1.25605,446000000.0
2009-07-28 21:25:00,1.25605,1.25635,1.25595,1.256,600000000.0
2009-07-28 21:26:00,1.25595,1.256,1.2558,1.2558,1441200000.0
2009-07-28 21:27:00,1.2559,1.25605,1.2558,1.25605,148200000.0
2009-07-28 21:28:00,1.256,1.25635,1.256,1.25635,316400000.0
2009-07-28 21:29:00,1.25625,1.25635,1.25625,1.2563,189400000.0
2009-07-28 21:30:00,1.25625,1.2564,1.25625,1.2564,25600000.0
2009-07-28 21:31:00,1.2564,1.2564,1.2562,1.25625,120000000.0
2009-07-28 21:32:00,1.2563,1.2565,1.2559,1.2559,502200000.0
2009-07-28 21:33:00,1.25585,1.25625,1.25585,1.2562,206600000.0
2009-07-28 21:34:00,1.2561,1.2565,1.25575,1.25635,476600000.0
2009-07-28 21:35:00,1.25635,1.25645,1.2559,1.2559,130000000.0
2009-07-28 21:36:00,1.25605,1.25685,1.25605,1.25645,158400000.0
2009-07-28 21:37:00,1.25575,1.25575,1.2554,1.25575,25800000.0
2009-07-28 21:38:00,1.25575,1.2559,1.25555,1.2557,176000000.0
2009-07-28 21:39:00,1.25595,1.25625,1.2556,1.2557,128600000.0
2009-07-28 21:40:00,1.25575,1.2559,1.25565,1.2559,109000000.0
2009-07-28 21:41:00,1.2559,1.2568,1.25565,1.25615,149800000.0
2009-07-28 21:42:00,1.2562,1.25625,1.2558,1.2559,91000000.0
2009-07-28 21:43:00,1.2559,1.2563,1.25565,1.25575,75200000.0
2009-07-28 21:44:00,1.25575,1.25655,1.25575,1.2563,473200000.0
2009-07-28 21:45:00,1.2563,1.25655,1.25625,1.25635,720000000.0
2009-07-28 21:46:00,1.25635,1.2574,1.25575,1.25595,671599998.0
2009-07-28 21:47:00,1.25595,1.25655,1.2558,1.2559,104000000.0
2009-07-28 21:48:00,1.2559,1.25605,1.2559,1.2559,111800000.0
2009-07-28 21:49:00,1.25605,1.25645,1.25595,1.2561,184000000.0
2009-07-28 21:50:00,1.2562,1.2562,1.2557,1.256,170800000.0
2009-07-28 21:51:00,1.25605,1.25625,1.25605,1.25615,52400000.0
2009-07-28 21:52:00,1.25605,1.2562,1.25605,1.2562,275800000.0
2009-07-28 21:53:00,1.2562,1.2564,1.2562,1.25635,826400000.0
2009-07-28 21:54:00,1.25635,1.2564,1.25635,1.2564,1768200000.0
2009-07-28 21:55:00,1.2564,1.25645,1.25635,1.25635,1332800000.0
2009-07-28 21:56:00,1.25635,1.2565,1.25635,1.2565,1124800000.0
2009-07-28 21:57:00,1.2565,1.25715,1.25615,1.25705,774000000.0
2009-07-28 21:58:00,1.25705,1.25705,1.25665,1.2567,742800000.0
2009-07-28 21:59:00,1.2567,1.25705,1.25665,1.2567,729200000.0
2009-07-28 22:00:00,1.2567,1.2568,1.25625,1.2563,684800000.0
2009-07-28 22:01:00,1.2563,1.2563,1.2562,1.2562,983600000.0
2009-07-28 22:02:00,1.2562,1.2563,1.25615,1.2562,1677400000.0
2009-07-28 22:03:00,1.2562,1.2562,1.25475,1.25515,169200000.0
2009-07-28 22:04:00,1.2554,1.2564,1.2554,1.2557,516600000.0
2009-07-28 22:05:00,1.25565,1.25565,1.25535,1.2556,238200000.0
2009-07-28 22:06:00,1.25585,1.256,1.2558,1.25585,558600000.0
2009-07-28 22:07:00,1.25585,1.25585,1.25585,1.25585,311600000.0
2009-07-28 22:08:00,1.25585,1.25585,1.25585,1.25585,611800000.0
2009-07-28 22:09:00,1.25585,1.25585,1.25585,1.25585,307800000.0
2009-07-28 22:10:00,1.25585,1.25585,1.25575,1.25575,45600000.0
2009-07-28 22:11:00,1.25575,1.2558,1.25575,1.2558,22800000.0
2009-07-28 22:12:00,1.25575,1.25585,1.25565,1.2558,67800000.0
2009-07-28 22:13:00,1.2558,1.2558,1.255,1.2552,85000000.0
2009-07-28 22:14:00,1.2552,1.2553,1.2547,1.2551,80200000.0
2009-07-28 22:15:00,1.2551,1.2555,1.2551,1.25525,64600000.0
2009-07-28 22:16:00,1.25525,1.25525,1.25505,1.2552,19000000.0
2009-07-28 22:17:00,1.2554,1.25615,1.2554,1.25555,90000000.0
2009-07-28 22:18:00,1.25565,1.25635,1.25565,1.25625,383800000.0
2009-07-28 22:19:00,1.25625,1.25625,1.2559,1.25595,30400000.0
2009-07-28 22:20:00,1.2559,1.2562,1.2557,1.2557,72400000.0
2009-07-28 22:21:00,1.2558,1.25595,1.2553,1.2557,109200000.0
2009-07-28 22:22:00,1.2557,1.2558,1.2555,1.2558,56400000.0
2009-07-28 22:23:00,1.2557,1.25595,1.2557,1.2557,31800000.0
2009-07-28 22:24:00,1.2557,1.2557,1.25525,1.2554,96200000.0
2009-07-28 22:25:00,1.2554,1.25565,1.2554,1.25565,50400000.0
2009-07-28 22:26:00,1.25595,1.25595,1.2555,1.25565,9600000.0
2009-07-28 22:27:00,1.25565,1.25575,1.25535,1.2555,52000000.0
2009-07-28 22:28:00,1.2556,1.2561,1.2556,1.2561,71600000.0
2009-07-28 22:29:00,1.2561,1.2561,1.2561,1.2561,1600000.0
2009-07-28 22:30:00,1.2562,1.2562,1.25615,1.2562,9600000.0
2009-07-28 22:31:00,1.2562,1.2562,1.2562,1.2562,1600000.0
2009-07-28 22:32:00,1.2562,1.2562,1.256,1.2561,16000000.0
2009-07-28 22:33:00,1.25605,1.25605,1.25605,1.25605,6400000.0
2009-07-28 22:34:00,1.25605,1.2561,1.25605,1.2561,165200000.0
2009-07-28 22:35:00,1.2561,1.25645,1.25605,1.25645,698800000.0
2009-07-28 22:36:00,1.25645,1.25645,1.25555,1.25555,122800000.0
2009-07-28 22:37:00,1.25555,1.25555,1.25555,1.25555,3200000.0
2009-07-28 22:38:00,1.25565,1.2557,1.2556,1.2556,17600000.0
2009-07-28 22:39:00,1.2556,1.2556,1.2556,1.2556,9600000.0
2009-07-28 22:40:00,1.2556,1.25565,1.2554,1.25565,52800000.0
2009-07-28 22:41:00,1.25565,1.2559,1.25565,1.2559,13400000.0
2009-07-28 22:42:00,1.2559,1.2559,1.2559,1.2559,3200000.0
2009-07-28 22:43:00,1.2559,1.2559,1.2556,1.2556,9600000.0
2009-07-28 22:44:00,1.2556,1.25575,1.2554,1.25575,54400000.0
2009-07-28 22:45:00,1.25585,1.2562,1.2556,1.2562,216200000.0
2009-07-28 22:46:00,1.2562,1.2563,1.25575,1.2559,836000000.0
2009-07-28 22:47:00,1.2559,1.25615,1.25565,1.25615,787400000.0
2009-07-28 22:48:00,1.25615,1.25615,1.25585,1.25585,399800000.0
2009-07-28 22:49:00,1.256,1.2561,1.2559,1.2559,32000000.0
2009-07-28 22:50:00,1.2559,1.2561,1.25555,1.25595,311000000.0
2009-07-28 22:51:00,1.25595,1.2563,1.25595,1.2562,194400000.0
2009-07-28 22:52:00,1.25615,1.2564,1.2557,1.2558,68000000.0
2009-07-28 22:53:00,1.2558,1.25615,1.2558,1.25615,175000000.0
2009-07-28 22:54:00,1.25615,1.25635,1.25595,1.25615,756000000.0
2009-07-28 22:55:00,1.25615,1.2563,1.2561,1.2561,654200000.0
2009-07-28 22:56:00,1.2561,1.2561,1.2561,1.2561,572800000.0
2009-07-28 22:57:00,1.2561,1.2561,1.2561,1.2561,563200000.0
2009-07-28 22:58:00,1.2561,1.2561,1.2561,1.2561,595200000.0
2009-07-28 22:59:00,1.2561,1.2562,1.2561,1.2562,641000000.0
2009-07-28 23:00:00,1.25615,1.25655,1.2558,1.2558,174000000.0
2009-07-28 23:01:00,1.25585,1.25585,1.2557,1.25575,11800000.0
2009-07-28 23:02:00,1.2557,1.25585,1.2557,1.25585,10800000.0
2009-07-28 23:03:00,1.2558,1.2561,1.2558,1.2561,17400000.0
2009-07-28 23:04:00,1.2561,1.25625,1.2559,1.2561,301400000.0
2009-07-28 23:05:00,1.2561,1.2563,1.2561,1.25615,996800000.0
2009-07-28 23:06:00,1.25615,1.2571,1.25605,1.2567,642200000.0
2009-07-28 23:07:00,1.2567,1.2567,1.2563,1.25645,692400000.0
2009-07-28 23:08:00,1.25645,1.25685,1.25645,1.2565,787800000.0
2009-07-28 23:09:00,1.25655,1.2569,1.25655,1.25675,1380800000.0
2009-07-28 23:10:00,1.25675,1.25675,1.2564,1.2565,1104000000.0
2009-07-28 23:11:00,1.2565,1.2566,1.2565,1.2566,1248600000.0
2009-07-28 23:12:00,1.2566,1.2566,1.2564,1.25645,1706200000.0
2009-07-28 23:13:00,1.25645,1.25655,1.25645,1.25645,1315000000.0
2009-07-28 23:14:00,1.25645,1.2565,1.25645,1.2565,12800000.0
2009-07-28 23:15:00,1.2565,1.2565,1.2565,1.2565,108800000.0
2009-07-28 23:16:00,1.2565,1.2567,1.2565,1.2567,247000000.0
2009-07-28 23:17:00,1.2567,1.2571,1.25665,1.2567,597400000.0
2009-07-28 23:18:00,1.2567,1.25675,1.2567,1.25675,597400000.0
2009-07-28 23:19:00,1.25675,1.25675,1.25665,1.25675,581000000.0
2009-07-28 23:20:00,1.25675,1.25675,1.25675,1.25675,528000000.0
2009-07-28 23:21:00,1.25675,1.25675,1.2567,1.2567,524800000.0
2009-07-28 23:22:00,1.2566,1.2566,1.2554,1.2554,158600000.0
2009-07-28 23:23:00,1.25535,1.25645,1.25535,1.2563,234800000.0
2009-07-28 23:24:00,1.25505,1.2561,1.25485,1.2561,76200000.0
2009-07-28 23:25:00,1.25615,1.25625,1.25615,1.25625,597600000.0
2009-07-28 23:26:00,1.25625,1.25625,1.25625,1.25625,589000000.0
2009-07-28 23:27:00,1.25625,1.25625,1.2559,1.25595,524200000.0
2009-07-28 23:28:00,1.25585,1.25585,1.25585,1.25585,70800000.0
2009-07-28 23:29:00,1.25585,1.25585,1.25585,1.25585,11800000.0
2009-07-28 23:30:00,1.25585,1.25585,1.25575,1.25575,31800000.0
2009-07-28 23:31:00,1.2557,1.2557,1.2557,1.2557,17200000.0
2009-07-28 23:32:00,1.256,1.25675,1.256,1.2566,139400000.0
2009-07-28 23:33:00,1.2566,1.2566,1.2564,1.2565,187800000.0
2009-07-28 23:34:00,1.2565,1.2566,1.2565,1.2566,579400000.0
2009-07-28 23:35:00,1.2566,1.2566,1.2561,1.2566,672200000.0
2009-07-28 23:36:00,1.2566,1.25665,1.2566,1.25665,581400000.0
2009-07-28 23:37:00,1.25665,1.25665,1.25645,1.25655,648600000.0
2009-07-28 23:38:00,1.25655,1.2566,1.2564,1.2565,330000000.0
2009-07-28 23:39:00,1.25645,1.25655,1.25635,1.25635,233000000.0
2009-07-28 23:40:00,1.2564,1.2565,1.256,1.25605,245600000.0
2009-07-28 23:41:00,1.256,1.2561,1.256,1.256,68600000.0
2009-07-28 23:42:00,1.2561,1.2566,1.25495,1.25635,126400000.0
2009-07-28 23:43:00,1.25635,1.25635,1.2563,1.25635,19000000.0
2009-07-28 23:44:00,1.2564,1.2564,1.2562,1.2562,7600000.0
2009-07-28 23:45:00,1.2564,1.2567,1.25635,1.2567,236800000.0
2009-07-28 23:46:00,1.256,1.2564,1.25555,1.2561,164000000.0
2009-07-28 23:47:00,1.2561,1.2563,1.2555,1.2555,205600000.0
2009-07-28 23:48:00,1.25545,1.256,1.2553,1.256,81000000.0
2009-07-28 23:49:00,1.2561,1.2561,1.25565,1.256,70400000.0
2009-07-28 23:50:00,1.256,1.256,1.25565,1.25565,19400000.0
2009-07-28 23:51:00,1.25585,1.25595,1.2557,1.2557,63600000.0
2009-07-28 23:52:00,1.2557,1.25585,1.2557,1.25585,11400000.0
2009-07-28 23:53:00,1.25575,1.25575,1.25535,1.25565,81600000.0
2009-07-28 23:54:00,1.25575,1.256,1.2556,1.25575,42800000.0
2009-07-28 23:55:00,1.2558,1.2558,1.2557,1.25575,31200000.0
2009-07-28 23:56:00,1.25585,1.2559,1.25585,1.25585,14000000.0
2009-07-28 23:57:00,1.25585,1.2559,1.25585,1.25585,40200000.0
2009-07-28 23:58:00,1.2559,1.2559,1.2559,1.2559,6400000.0
2009-07-28 23:59:00,1.2559,1.256,1.2559,1.2559,12800000.0
2009-07-29 00:00:00,1.2559,1.25605,1.25535,1.25535,151200000.0
2009-07-29 00:01:00,1.2554,1.2557,1.2554,1.2557,43200000.0
2009-07-29 00:02:00,1.2557,1.2557,1.25505,1.25545,90800000.0
2009-07-29 00:03:00,1.25555,1.25555,1.2555,1.2555,22800000.0
2009-07-29 00:04:00,1.2555,1.2555,1.2552,1.2552,76200000.0
2009-07-29 00:05:00,1.25545,1.25565,1.25545,1.25565,72000000.0
2009-07-29 00:06:00,1.25565,1.2557,1.25565,1.2557,41800000.0
2009-07-29 00:07:00,1.25555,1.25565,1.25535,1.25545,120200000.0
2009-07-29 00:08:00,1.25545,1.25545,1.25545,1.25545,3800000.0
2009-07-29 00:09:00,1.25555,1.2556,1.25555,1.2556,15200000.0
2009-07-29 00:10:00,1.25555,1.25555,1.2554,1.2554,27000000.0
2009-07-29 00:11:00,1.2554,1.2554,1.2554,1.2554,32200000.0
2009-07-29 00:12:00,1.25555,1.2556,1.25555,1.2556,10200000.0
2009-07-29 00:13:00,1.25565,1.25565,1.2552,1.2555,76000000.0
2009-07-29 00:14:00,1.25545,1.25545,1.25545,1.25545,6400000.0
2009-07-29 00:15:00,1.25535,1.25535,1.2551,1.25535,101800000.0
2009-07-29 00:16:00,1.25525,1.25585,1.25525,1.2555,99400000.0
2009-07-29 00:17:00,1.25545,1.25565,1.2552,1.25565,64200000.0
2009-07-29 00:18:00,1.2557,1.2561,1.2557,1.2558,54000000.0
2009-07-29 00:19:00,1.2558,1.256,1.25575,1.25575,155200000.0
2009-07-29 00:20:00,1.2558,1.2561,1.25555,1.2558,76400000.0
2009-07-29 00:21:00,1.25575,1.2558,1.25575,1.2558,22400000.0
2009-07-29 00:22:00,1.2558,1.2564,1.2557,1.2563,471600000.0
2009-07-29 00:23:00,1.2562,1.2563,1.25585,1.2563,293200000.0
2009-07-29 00:24:00,1.25635,1.2565,1.25595,1.25595,170200000.0
2009-07-29 00:25:00,1.2559,1.2559,1.2559,1.2559,9400000.0
2009-07-29 00:26:00,1.2561,1.25625,1.2559,1.25605,51800000.0
2009-07-29 00:27:00,1.256,1.256,1.256,1.256,3800000.0
2009-07-29 00:28:00,1.256,1.25645,1.256,1.25645,36200000.0
2009-07-29 00:29:00,1.2565,1.2565,1.25485,1.2565,154600000.0
2009-07-29 00:30:00,1.2565,1.2566,1.25625,1.2563,98800000.0
2009-07-29 00:31:00,1.2565,1.25685,1.25625,1.2565,112200000.0
2009-07-29 00:32:00,1.2565,1.2565,1.2565,1.2565,102600000.0
2009-07-29 00:33:00,1.2565,1.2565,1.25645,1.25645,7600000.0
2009-07-29 00:34:00,1.2564,1.25645,1.2563,1.25645,84400000.0
2009-07-29 00:35:00,1.2564,1.25735,1.2563,1.25655,143600000.0
2009-07-29 00:36:00,1.25655,1.25705,1.25655,1.25705,61800000.0
2009-07-29 00:37:00,1.257,1.257,1.257,1.257,3800000.0
2009-07-29 00:38:00,1.25705,1.2572,1.257,1.25715,45600000.0
2009-07-29 00:39:00,1.2572,1.25755,1.2572,1.25725,40800000.0
2009-07-29 00:40:00,1.2573,1.2573,1.25725,1.25725,26200000.0
2009-07-29 00:41:00,1.2573,1.25745,1.2572,1.25725,37000000.0
2009-07-29 00:42:00,1.25725,1.25725,1.25725,1.25725,3800000.0
2009-07-29 00:43:00,1.25735,1.25765,1.25735,1.25765,33000000.0
2009-07-29 00:44:00,1.2576,1.2579,1.2569,1.25695,213000000.0
2009-07-29 00:45:00,1.25695,1.2587,1.2568,1.25795,97400000.0
2009-07-29 00:46:00,1.25795,1.2583,1.25735,1.25765,113400000.0
2009-07-29 00:47:00,1.2579,1.2584,1.25785,1.2583,82600000.0
2009-07-29 00:48:00,1.25825,1.25825,1.2575,1.2575,118600000.0
2009-07-29 00:49:00,1.25785,1.25815,1.25765,1.25785,158400000.0
2009-07-29 00:50:00,1.25785,1.25815,1.2577,1.258,129400000.0
2009-07-29 00:51:00,1.258,1.25805,1.25795,1.258,140600000.0
2009-07-29 00:52:00,1.25815,1.2586,1.258,1.258,27400000.0
2009-07-29 00:53:00,1.25795,1.2581,1.25775,1.2581,67000000.0
2009-07-29 00:54:00,1.2581,1.2581,1.2581,1.2581,19000000.0
2009-07-29 00:55:00,1.25835,1.25835,1.258,1.258,37000000.0
2009-07-29 00:56:00,1.258,1.258,1.25795,1.25795,25800000.0
2009-07-29 00:57:00,1.25795,1.25795,1.25725,1.25745,111400000.0
2009-07-29 00:58:00,1.25745,1.25745,1.256,1.2573,258800000.0
2009-07-29 00:59:00,1.25715,1.25715,1.256,1.2571,356400000.0
2009-07-29 01:00:00,1.2572,1.2572,1.25655,1.2569,109600000.0
2009-07-29 01:01:00,1.257,1.25735,1.25605,1.25635,199000000.0
2009-07-29 01:02:00,1.25645,1.25755,1.2564,1.25725,252400001.0
2009-07-29 01:03:00,1.25735,1.25765,1.2569,1.25695,107600000.0
2009-07-29 01:04:00,1.2569,1.2574,1.2569,1.2573,103800000.0
2009-07-29 01:05:00,1.2571,1.2574,1.25705,1.25705,66000000.0
2009-07-29 01:06:00,1.2571,1.25735,1.2571,1.25715,200800000.0
2009-07-29 01:07:00,1.25715,1.25725,1.2566,1.25665,154600000.0
2009-07-29 01:08:00,1.25665,1.25695,1.25665,1.25695,71000000.0
2009-07-29 01:09:00,1.257,1.25735,1.2567,1.25685,144400000.0
2009-07-29 01:10:00,1.25695,1.25705,1.2565,1.25685,81200000.0
2009-07-29 01:11:00,1.25685,1.25695,1.25685,1.25695,9600000.0
2009-07-29 01:12:00,1.2569,1.2573,1.2569,1.2573,26600000.0
2009-07-29 01:13:00,1.2573,1.25735,1.2572,1.25725,43600000.0
2009-07-29 01:14:00,1.2573,1.25745,1.2571,1.25725,65000000.0
2009-07-29 01:15:00,1.25705,1.25725,1.2569,1.2571,47400000.0
2009-07-29 01:16:00,1.2569,1.25705,1.25685,1.25705,23200000.0
2009-07-29 01:17:00,1.2571,1.2572,1.25655,1.2572,68600000.0
2009-07-29 01:18:00,1.2573,1.2573,1.25635,1.2566,19800000.0
2009-07-29 01:19:00,1.2567,1.2575,1.2567,1.25735,126600000.0
2009-07-29 01:20:00,1.25735,1.25765,1.2559,1.25665,228800000.0
2009-07-29 01:21:00,1.25665,1.25735,1.25625,1.2567,130800000.0
2009-07-29 01:22:00,1.2567,1.25675,1.25625,1.25675,81400000.0
2009-07-29 01:23:00,1.25675,1.25715,1.25655,1.2571,89000000.0
2009-07-29 01:24:00,1.2571,1.25715,1.2568,1.2569,42200000.0
2009-07-29 01:25:00,1.2569,1.2573,1.2569,1.2573,40600000.0
2009-07-29 01:26:00,1.25725,1.25725,1.257,1.257,21400000.0
2009-07-29 01:27:00,1.257,1.257,1.25615,1.2567,79800000.0
2009-07-29 01:28:00,1.2569,1.25735,1.25685,1.257,301600000.0
2009-07-29 01:29:00,1.257,1.2571,1.257,1.2571,25400000.0
2009-07-29 01:30:00,1.25715,1.25715,1.2571,1.25715,19400000.0
2009-07-29 01:31:00,1.25695,1.25705,1.2561,1.25635,360400000.0
2009-07-29 01:32:00,1.2564,1.25675,1.25625,1.25635,95200000.0
2009-07-29 01:33:00,1.25615,1.25615,1.256,1.2561,24400000.0
2009-07-29 01:34:00,1.2559,1.2567,1.2559,1.25665,185400000.0
2009-07-29 01:35:00,1.2565,1.25675,1.25595,1.25615,145600000.0
2009-07-29 01:36:00,1.2563,1.25665,1.2562,1.2562,97800000.0
2009-07-29 01:37:00,1.25615,1.2566,1.2556,1.25595,163200000.0
2009-07-29 01:38:00,1.256,1.25665,1.256,1.25635,167800000.0
2009-07-29 01:39:00,1.25635,1.2569,1.2563,1.2567,167400000.0
2009-07-29 01:40:00,1.2568,1.2568,1.2562,1.2564,179200000.0
2009-07-29 01:41:00,1.2565,1.2569,1.2565,1.25675,158600000.0
2009-07-29 01:42:00,1.2568,1.257,1.2567,1.25675,57600000.0
2009-07-29 01:43:00,1.2567,1.2568,1.2564,1.25665,74800000.0
2009-07-29 01:44:00,1.25655,1.25695,1.2552,1.25615,161600000.0
2009-07-29 01:45:00,1.2563,1.25665,1.2559,1.2565,176000000.0
2009-07-29 01:46:00,1.2564,1.25705,1.2563,1.2565,175400000.0
2009-07-29 01:47:00,1.2565,1.25705,1.2558,1.25655,277200000.0
2009-07-29 01:48:00,1.25665,1.25665,1.2562,1.2563,58600000.0
2009-07-29 01:49:00,1.25565,1.25695,1.2556,1.2568,168800000.0
2009-07-29 01:50:00,1.2567,1.2567,1.2553,1.2566,83600000.0
2009-07-29 01:51:00,1.2566,1.2568,1.2565,1.2567,121400000.0
2009-07-29 01:52:00,1.2567,1.2568,1.2566,1.25675,67200000.0
2009-07-29 01:53:00,1.2568,1.25695,1.2565,1.2566,117800000.0
2009-07-29 01:54:00,1.25675,1.25685,1.25655,1.25665,106400000.0
2009-07-29 01:55:00,1.25655,1.25655,1.25485,1.25635,167200000.0
2009-07-29 01:56:00,1.2564,1.2566,1.2561,1.25645,151200000.0
2009-07-29 01:57:00,1.25645,1.25685,1.2562,1.25685,128200000.0
2009-07-29 01:58:00,1.2569,1.25725,1.2567,1.25695,211600000.0
2009-07-29 01:59:00,1.2569,1.25715,1.25685,1.25695,78600000.0
2009-07-29 02:00:00,1.25685,1.2572,1.2567,1.2568,139800000.0
2009-07-29 02:01:00,1.2568,1.2569,1.25675,1.25685,48800000.0
2009-07-29 02:02:00,1.25675,1.2568,1.25675,1.25675,38200000.0
2009-07-29 02:03:00,1.25675,1.25675,1.25675,1.25675,11400000.0
2009-07-29 02:04:00,1.25675,1.25675,1.25645,1.2566,75000000.0
2009-07-29 02:05:00,1.2567,1.257,1.2564,1.2564,203200000.0
2009-07-29 02:06:00,1.2565,1.2567,1.25585,1.2563,141400000.0
2009-07-29 02:07:00,1.25645,1.25655,1.25625,1.25635,94400000.0
2009-07-29 02:08:00,1.25635,1.25655,1.25615,1.25625,184000000.0
2009-07-29 02:09:00,1.2559,1.2566,1.2559,1.25645,239200000.0
2009-07-29 02:10:00,1.25645,1.25645,1.2561,1.25625,123000000.0
2009-07-29 02:11:00,1.25625,1.25635,1.2562,1.2562,93000000.0
2009-07-29 02:12:00,1.25635,1.2564,1.2559,1.25595,133800000.0
2009-07-29 02:13:00,1.25595,1.2568,1.2558,1.2564,172600000.0
2009-07-29 02:14:00,1.2565,1.2566,1.2561,1.25645,92800000.0
2009-07-29 02:15:00,1.25645,1.2565,1.2563,1.2565,54200000.0
2009-07-29 02:16:00,1.2563,1.25645,1.25615,1.25645,34200000.0
2009-07-29 02:17:00,1.25645,1.25645,1.25595,1.2561,64800000.0
2009-07-29 02:18:00,1.2561,1.2565,1.25605,1.2565,39400000.0
2009-07-29 02:19:00,1.2565,1.2565,1.25625,1.25635,64000000.0
2009-07-29 02:20:00,1.2564,1.25645,1.25595,1.25605,194800000.0
2009-07-29 02:21:00,1.25605,1.2561,1.2558,1.256,107800000.0
2009-07-29 02:22:00,1.256,1.2562,1.2559,1.256,22000000.0
2009-07-29 02:23:00,1.256,1.25605,1.2558,1.25605,19600000.0
2009-07-29 02:24:00,1.25615,1.2562,1.256,1.2562,16800000.0
2009-07-29 02:25:00,1.256,1.25615,1.25585,1.25615,30000000.0
2009-07-29 02:26:00,1.2562,1.2563,1.256,1.2563,44000000.0
2009-07-29 02:27:00,1.2562,1.2562,1.25615,1.25615,21000000.0
2009-07-29 02:28:00,1.2561,1.25615,1.2559,1.256,54200000.0
2009-07-29 02:29:00,1.25605,1.25665,1.25595,1.25635,127800000.0
2009-07-29 02:30:00,1.2563,1.2566,1.25595,1.2566,175800000.0
2009-07-29 02:31:00,1.2566,1.25675,1.25645,1.25665,72600000.0
2009-07-29 02:32:00,1.25665,1.25665,1.25645,1.2566,51600000.0
2009-07-29 02:33:00,1.25665,1.25695,1.25605,1.25655,219400000.0
2009-07-29 02:34:00,1.25665,1.257,1.2564,1.25645,124800000.0
2009-07-29 02:35:00,1.25645,1.25695,1.2562,1.25695,155000000.0
2009-07-29 02:36:00,1.25695,1.25695,1.25655,1.25655,25600000.0
2009-07-29 02:37:00,1.2566,1.25715,1.2566,1.25695,23000000.0
2009-07-29 02:38:00,1.257,1.25735,1.2566,1.2571,52400000.0
2009-07-29 02:39:00,1.25705,1.2571,1.25625,1.2565,40800000.0
2009-07-29 02:40:00,1.2566,1.2568,1.25655,1.2567,23000000.0
2009-07-29 02:41:00,1.25645,1.2571,1.2564,1.25705,64600000.0
2009-07-29 02:42:00,1.257,1.25715,1.2565,1.257,48600000.0
2009-07-29 02:43:00,1.2571,1.2574,1.25665,1.25695,153000000.0
2009-07-29 02:44:00,1.25675,1.25715,1.25675,1.2571,132600000.0
2009-07-29 02:45:00,1.257,1.2572,1.25595,1.25645,221800000.0
2009-07-29 02:46:00,1.2565,1.2568,1.25615,1.2564,58800000.0
2009-07-29 02:47:00,1.25645,1.2568,1.25645,1.2568,19000000.0
2009-07-29 02:48:00,1.2567,1.2572,1.2563,1.25645,114600000.0
2009-07-29 02:49:00,1.25655,1.25695,1.25655,1.2569,62600000.0
2009-07-29 02:50:00,1.2569,1.25735,1.25635,1.2569,107800000.0
2009-07-29 02:51:00,1.257,1.25705,1.25675,1.257,42800000.0
2009-07-29 02:52:00,1.257,1.2571,1.25635,1.2571,48600000.0
2009-07-29 02:53:00,1.25715,1.25735,1.25675,1.25715,128200000.0
2009-07-29 02:54:00,1.25715,1.2575,1.25685,1.25695,81600000.0
2009-07-29 02:55:00,1.25675,1.25755,1.25635,1.25735,119200000.0
2009-07-29 02:56:00,1.25745,1.25745,1.25715,1.2573,68200000.0
2009-07-29 02:57:00,1.25725,1.25735,1.25705,1.25735,31000000.0
2009-07-29 02:58:00,1.2573,1.25735,1.2567,1.2571,223400000.0
2009-07-29 02:59:00,1.2571,1.2572,1.2569,1.25705,79200000.0
2009-07-29 03:00:00,1.2571,1.25735,1.2568,1.25715,78600000.0
2009-07-29 03:01:00,1.2572,1.25735,1.25705,1.25705,95600000.0
2009-07-29 03:02:00,1.2572,1.25755,1.2571,1.2573,139800000.0
2009-07-29 03:03:00,1.2574,1.25745,1.25695,1.25745,103800000.0
2009-07-29 03:04:00,1.2573,1.2577,1.2569,1.2572,194000000.0
2009-07-29 03:05:00,1.25715,1.25715,1.2568,1.25705,183800000.0
2009-07-29 03:06:00,1.25715,1.2576,1.25667,1.2576,145600000.0
2009-07-29 03:07:00,1.25657,1.2576,1.25657,1.2571,45700000.0
2009-07-29 03:08:00,1.25723,1.2577,1.25683,1.2577,51500000.0
2009-07-29 03:09:00,1.2576,1.2578,1.2569,1.2577,60000000.0
2009-07-29 03:10:00,1.25765,1.2578,1.25735,1.25745,73400000.0
2009-07-29 03:11:00,1.25745,1.2575,1.25735,1.2575,66200000.0
2009-07-29 03:12:00,1.2575,1.2578,1.2572,1.25755,76200000.0
2009-07-29 03:13:00,1.25755,1.25795,1.2573,1.25785,215200000.0
2009-07-29 03:14:00,1.2578,1.2578,1.25735,1.25755,103000000.0
2009-07-29 03:15:00,1.25715,1.2575,1.2571,1.25745,85199999.0
2009-07-29 03:16:00,1.2575,1.25755,1.25735,1.2575,55000000.0
2009-07-29 03:17:00,1.2575,1.2577,1.25745,1.2576,42200000.0
2009-07-29 03:18:00,1.25755,1.2577,1.2572,1.25755,196800000.0
2009-07-29 03:19:00,1.2576,1.25765,1.25745,1.2576,77400000.0
2009-07-29 03:20:00,1.25765,1.25775,1.25755,1.25775,83400000.0
2009-07-29 03:21:00,1.25775,1.25805,1.2576,1.2578,77000000.0
2009-07-29 03:22:00,1.2578,1.25785,1.25765,1.25785,77000000.0
2009-07-29 03:23:00,1.2579,1.2581,1.2578,1.2578,116000000.0
2009-07-29 03:24:00,1.25775,1.2581,1.2577,1.2581,74000000.0
2009-07-29 03:25:00,1.258,1.25825,1.25795,1.25795,97200000.0
2009-07-29 03:26:00,1.25795,1.25815,1.2578,1.2581,60400000.0
2009-07-29 03:27:00,1.25805,1.25805,1.25725,1.2575,56600000.0
2009-07-29 03:28:00,1.2576,1.25795,1.2576,1.2579,53200000.0
2009-07-29 03:29:00,1.2579,1.25795,1.2577,1.25775,140000000.0
2009-07-29 03:30:00,1.25775,1.25775,1.25755,1.2577,68400000.0
2009-07-29 03:31:00,1.2577,1.2577,1.2576,1.25765,41200000.0
2009-07-29 03:32:00,1.25765,1.25775,1.25725,1.25725,75000000.0
2009-07-29 03:33:00,1.2573,1.2573,1.2567,1.2571,53200000.0
2009-07-29 03:34:00,1.25695,1.2576,1.25695,1.2575,90200000.0
2009-07-29 03:35:00,1.25775,1.2578,1.2573,1.2577,35600000.0
2009-07-29 03:36:00,1.25735,1.2577,1.25735,1.25765,7400000.0
2009-07-29 03:37:00,1.25765,1.25805,1.25765,1.258,40400000.0
2009-07-29 03:38:00,1.25765,1.2578,1.2575,1.25775,41400000.0
2009-07-29 03:39:00,1.2579,1.2579,1.2577,1.2577,13800000.0
2009-07-29 03:40:00,1.2577,1.2577,1.25735,1.2575,31200000.0
2009-07-29 03:41:00,1.25745,1.25765,1.25745,1.25765,34000000.0
2009-07-29 03:42:00,1.2575,1.2575,1.2572,1.2573,26400000.0
2009-07-29 03:43:00,1.2573,1.2575,1.2573,1.2575,26000000.0
2009-07-29 03:44:00,1.2573,1.2577,1.2573,1.2577,56200000.0
2009-07-29 03:45:00,1.2576,1.2578,1.2575,1.25775,96800000.0
2009-07-29 03:46:00,1.2578,1.25795,1.25755,1.25755,85600000.0
2009-07-29 03:47:00,1.2576,1.2576,1.2572,1.25735,74400000.0
2009-07-29 03:48:00,1.25725,1.2577,1.2571,1.25745,122800000.0
2009-07-29 03:49:00,1.25745,1.25795,1.25745,1.2577,213800000.0
2009-07-29 03:50:00,1.2577,1.2578,1.2575,1.25775,96400000.0
2009-07-29 03:51:00,1.25765,1.2578,1.2575,1.2577,85000000.0
2009-07-29 03:52:00,1.2577,1.2578,1.2576,1.2578,55200000.0
2009-07-29 03:53:00,1.2578,1.2579,1.2576,1.2578,80600000.0
2009-07-29 03:54:00,1.2579,1.25815,1.25765,1.258,144400000.0
2009-07-29 03:55:00,1.2579,1.25815,1.2579,1.25805,78000000.0
2009-07-29 03:56:00,1.25805,1.25805,1.2575,1.258,179400000.0
2009-07-29 03:57:00,1.258,1.258,1.2573,1.25745,144200000.0
2009-07-29 03:58:00,1.25745,1.25755,1.25715,1.25745,128600000.0
2009-07-29 03:59:00,1.2575,1.25785,1.25715,1.2576,279000000.0
2009-07-29 04:00:00,1.2577,1.2578,1.2571,1.2576,178200000.0
2009-07-29 04:01:00,1.2576,1.2582,1.257,1.2578,214400000.0
2009-07-29 04:02:00,1.2577,1.2579,1.2575,1.25755,153400000.0
2009-07-29 04:03:00,1.25755,1.25755,1.25695,1.25755,135000000.0
2009-07-29 04:04:00,1.2575,1.25785,1.2574,1.2576,217400000.0
2009-07-29 04:05:00,1.2576,1.2577,1.25745,1.2576,105000000.0
2009-07-29 04:06:00,1.2576,1.2577,1.257,1.25705,164600000.0
2009-07-29 04:07:00,1.25705,1.2573,1.25695,1.2571,130200000.0
2009-07-29 04:08:00,1.2572,1.25725,1.25705,1.2572,49400000.0
2009-07-29 04:09:00,1.25695,1.25705,1.2569,1.25705,19000000.0
2009-07-29 04:10:00,1.25705,1.25705,1.25695,1.25695,19000000.0
2009-07-29 04:11:00,1.25685,1.25685,1.25685,1.25685,22800000.0
2009-07-29 04:12:00,1.25705,1.25735,1.25705,1.25735,53200000.0
2009-07-29 04:13:00,1.25735,1.25735,1.25655,1.25715,162600000.0
2009-07-29 04:14:00,1.2573,1.25745,1.2571,1.2572,106000000.0
2009-07-29 04:15:00,1.2572,1.2572,1.2569,1.2569,30600000.0
2009-07-29 04:16:00,1.2569,1.2569,1.2567,1.2567,38000000.0
2009-07-29 04:17:00,1.2567,1.2568,1.2567,1.2568,32200000.0
2009-07-29 04:18:00,1.2569,1.25705,1.2568,1.25695,77200000.0
2009-07-29 04:19:00,1.2569,1.257,1.25675,1.25685,78000000.0
2009-07-29 04:20:00,1.2568,1.25695,1.2567,1.25695,82000000.0
2009-07-29 04:21:00,1.257,1.25705,1.2568,1.257,41200000.0
2009-07-29 04:22:00,1.257,1.257,1.2558,1.25635,202799999.0
2009-07-29 04:23:00,1.2563,1.25675,1.2563,1.2566,76200000.0
2009-07-29 04:24:00,1.2566,1.2571,1.2566,1.25675,95000000.0
2009-07-29 04:25:00,1.25675,1.25695,1.2564,1.2564,72000000.0
2009-07-29 04:26:00,1.25675,1.25675,1.25595,1.256,195400000.0
2009-07-29 04:27:00,1.256,1.2565,1.2559,1.2565,280599999.0
2009-07-29 04:28:00,1.25645,1.25665,1.25645,1.25645,45200000.0
2009-07-29 04:29:00,1.2567,1.25685,1.2566,1.25665,28400000.0
2009-07-29 04:30:00,1.25665,1.25685,1.25665,1.25685,60800000.0
2009-07-29 04:31:00,1.257,1.25725,1.257,1.25705,19800000.0
2009-07-29 04:32:00,1.25735,1.25735,1.2565,1.25675,146200001.0
2009-07-29 04:33:00,1.2569,1.2573,1.2568,1.2569,72000000.0
2009-07-29 04:34:00,1.2569,1.2569,1.2569,1.2569,54800000.0
2009-07-29 04:35:00,1.25685,1.2569,1.25685,1.2569,13400000.0
2009-07-29 04:36:00,1.2569,1.2575,1.25685,1.2571,90200000.0
2009-07-29 04:37:00,1.257,1.25735,1.2568,1.2571,107200000.0
2009-07-29 04:38:00,1.2571,1.2571,1.25685,1.2569,16000000.0
2009-07-29 04:39:00,1.25695,1.2572,1.25645,1.2565,129200000.0
2009-07-29 04:40:00,1.2564,1.25675,1.25575,1.2559,170200000.0
2009-07-29 04:41:00,1.2559,1.2559,1.25585,1.2559,48000000.0
2009-07-29 04:42:00,1.256,1.25615,1.256,1.25615,54000000.0
2009-07-29 04:43:00,1.25615,1.25615,1.25595,1.25595,79000000.0
2009-07-29 04:44:00,1.25615,1.2563,1.25605,1.2563,33800000.0
2009-07-29 04:45:00,1.256,1.2562,1.256,1.2562,24200000.0
2009-07-29 04:46:00,1.2559,1.2563,1.25575,1.2563,183000000.0
2009-07-29 04:47:00,1.2563,1.2563,1.25615,1.2563,35600000.0
2009-07-29 04:48:00,1.25615,1.25615,1.25565,1.2557,73050000.0
2009-07-29 04:49:00,1.2557,1.25625,1.25565,1.256,44450000.0
2009-07-29 04:50:00,1.25605,1.25615,1.2559,1.25605,46000000.0
2009-07-29 04:51:00,1.2559,1.2563,1.25575,1.2558,59600000.0
2009-07-29 04:52:00,1.256,1.25615,1.256,1.25615,66400000.0
2009-07-29 04:53:00,1.25615,1.25615,1.256,1.256,79200000.0
2009-07-29 04:54:00,1.256,1.25605,1.256,1.25605,17600000.0
2009-07-29 04:55:00,1.256,1.256,1.256,1.256,10200000.0
2009-07-29 04:56:00,1.256,1.256,1.256,1.256,20800000.0
2009-07-29 04:57:00,1.256,1.256,1.2559,1.256,68200000.0
2009-07-29 04:58:00,1.256,1.256,1.256,1.256,49600000.0
2009-07-29 04:59:00,1.256,1.256,1.256,1.256,24000000.0
2009-07-29 05:00:00,1.256,1.256,1.2543,1.255,186850000.0
2009-07-29 05:01:00,1.25515,1.2555,1.2544,1.2551,254200000.0
2009-07-29 05:02:00,1.2551,1.25535,1.25425,1.2553,341400000.0
2009-07-29 05:03:00,1.2554,1.2554,1.25455,1.25475,122399999.0
2009-07-29 05:04:00,1.2548,1.25495,1.2546,1.2549,122600000.0
2009-07-29 05:05:00,1.25485,1.255,1.25435,1.2545,189000000.0
2009-07-29 05:06:00,1.25455,1.25465,1.25445,1.2545,72800000.0
2009-07-29 05:07:00,1.25475,1.25515,1.25445,1.2548,99800000.0
2009-07-29 05:08:00,1.2546,1.25555,1.2546,1.2549,113000000.0
2009-07-29 05:09:00,1.25505,1.2555,1.25505,1.2551,58200000.0
2009-07-29 05:10:00,1.25505,1.25505,1.25445,1.2545,76600000.0
2009-07-29 05:11:00,1.2545,1.2545,1.2545,1.2545,25600000.0
2009-07-29 05:12:00,1.2545,1.2545,1.2545,1.2545,11200000.0
2009-07-29 05:13:00,1.2546,1.255,1.25455,1.2547,117400000.0
2009-07-29 05:14:00,1.25475,1.25495,1.25465,1.25495,48200000.0
2009-07-29 05:15:00,1.25485,1.25485,1.25485,1.25485,3800000.0
2009-07-29 05:16:00,1.25495,1.2554,1.25495,1.2554,82600000.0
2009-07-29 05:17:00,1.25545,1.2555,1.25495,1.25505,41400000.0
2009-07-29 05:18:00,1.2551,1.2553,1.25495,1.25495,285799999.0
2009-07-29 05:19:00,1.25485,1.25485,1.2548,1.25485,56600000.0
2009-07-29 05:20:00,1.25485,1.255,1.25475,1.2549,215000001.0
2009-07-29 05:21:00,1.25495,1.2551,1.25485,1.2549,101000000.0
2009-07-29 05:22:00,1.25495,1.25505,1.2546,1.25505,96200000.0
2009-07-29 05:23:00,1.25495,1.25505,1.25485,1.25485,9000000.0
2009-07-29 05:24:00,1.25475,1.25495,1.25475,1.25495,17800000.0
2009-07-29 05:25:00,1.25505,1.25545,1.2544,1.2545,76800000.0
2009-07-29 05:26:00,1.2545,1.2552,1.2545,1.2552,112200000.0
2009-07-29 05:27:00,1.25525,1.25525,1.2544,1.2545,117400000.0
2009-07-29 05:28:00,1.25455,1.2548,1.2545,1.2548,60800000.0
2009-07-29 05:29:00,1.25475,1.25525,1.2544,1.25495,256800001.0
2009-07-29 05:30:00,1.25495,1.2554,1.25445,1.25445,184600000.0
2009-07-29 05:31:00,1.2545,1.25515,1.2545,1.2551,124600000.0
2009-07-29 05:32:00,1.2549,1.25525,1.2548,1.25495,158600000.0
2009-07-29 05:33:00,1.255,1.2555,1.25485,1.25515,62800000.0
2009-07-29 05:34:00,1.25525,1.25535,1.255,1.255,48800000.0
2009-07-29 05:35:00,1.25505,1.25505,1.2544,1.2545,217200000.0
2009-07-29 05:36:00,1.2545,1.255,1.2545,1.255,108000000.0
2009-07-29 05:37:00,1.2549,1.25515,1.2548,1.25515,106200000.0
2009-07-29 05:38:00,1.255,1.2552,1.2544,1.2545,151200000.0
2009-07-29 05:39:00,1.2545,1.25495,1.2545,1.2545,182200000.0
2009-07-29 05:40:00,1.2545,1.2549,1.25445,1.2546,107200000.0
2009-07-29 05:41:00,1.2546,1.2546,1.2545,1.2545,28800000.0
2009-07-29 05:42:00,1.2545,1.2545,1.2545,1.2545,38400000.0
2009-07-29 05:43:00,1.2545,1.2545,1.2545,1.2545,48000000.0
2009-07-29 05:44:00,1.2545,1.2545,1.2543,1.2543,50800000.0
2009-07-29 05:45:00,1.2543,1.2543,1.25375,1.25375,179040000.0
2009-07-29 05:46:00,1.25375,1.2539,1.25375,1.2538,178640000.0
2009-07-29 05:47:00,1.25385,1.2542,1.2538,1.2542,122000000.0
2009-07-29 05:48:00,1.25405,1.2543,1.25375,1.2541,101230000.0
2009-07-29 05:49:00,1.2541,1.2543,1.25375,1.25425,84800000.0
2009-07-29 05:50:00,1.25425,1.25425,1.254,1.2542,11800000.0
2009-07-29 05:51:00,1.2542,1.2543,1.25375,1.25375,53010000.0
2009-07-29 05:52:00,1.25395,1.25395,1.25375,1.2538,19200000.0
2009-07-29 05:53:00,1.25395,1.25395,1.25375,1.25395,124200000.0
2009-07-29 05:54:00,1.25375,1.25405,1.25375,1.2538,46600000.0
2009-07-29 05:55:00,1.2538,1.2538,1.2538,1.2538,56000000.0
2009-07-29 05:56:00,1.2538,1.2538,1.2538,1.2538,81600000.0
2009-07-29 05:57:00,1.2538,1.2538,1.2538,1.2538,41600000.0
2009-07-29 05:58:00,1.2538,1.25405,1.25375,1.2538,79000000.0
2009-07-29 05:59:00,1.2538,1.2538,1.2538,1.2538,32000000.0
2009-07-29 06:00:00,1.2538,1.2538,1.2538,1.2538,28800000.0
2009-07-29 06:01:00,1.2538,1.2538,1.2538,1.2538,56000000.0
2009-07-29 06:02:00,1.2538,1.25405,1.25375,1.25375,70200000.0
2009-07-29 06:03:00,1.2538,1.2538,1.25277,1.2538,49730000.0
2009-07-29 06:04:00,1.2538,1.25415,1.25375,1.2538,79600000.0
2009-07-29 06:05:00,1.2538,1.2538,1.2538,1.2538,29000000.0
2009-07-29 06:06:00,1.2538,1.2538,1.2538,1.2538,18000000.0
2009-07-29 06:07:00,1.2538,1.2542,1.2538,1.2541,74400001.0
2009-07-29 06:08:00,1.2541,1.25425,1.2538,1.2538,30800000.0
2009-07-29 06:09:00,1.2538,1.254,1.2538,1.254,64400000.0
2009-07-29 06:10:00,1.25405,1.2545,1.25375,1.25375,85800000.0
2009-07-29 06:11:00,1.2537,1.2537,1.2507,1.25325,624100000.0
2009-07-29 06:12:00,1.25325,1.25475,1.25175,1.25365,624699999.0
2009-07-29 06:13:00,1.2537,1.2537,1.25235,1.25335,291600000.0
2009-07-29 06:14:00,1.2534,1.2545,1.25315,1.2538,243600000.0
2009-07-29 06:15:00,1.2539,1.25445,1.2539,1.2541,171600000.0
2009-07-29 06:16:00,1.2541,1.2543,1.25385,1.2539,116000000.0
2009-07-29 06:17:00,1.2539,1.25405,1.25345,1.25345,102600000.0
2009-07-29 06:18:00,1.25385,1.254,1.2534,1.2538,132400000.0
2009-07-29 06:19:00,1.2538,1.2541,1.2538,1.2541,34400000.0
2009-07-29 06:20:00,1.2539,1.25395,1.25375,1.2538,84200000.0
2009-07-29 06:21:00,1.2538,1.2541,1.2537,1.2538,82000000.0
2009-07-29 06:22:00,1.2538,1.25435,1.2538,1.25435,103800000.0
2009-07-29 06:23:00,1.25435,1.2546,1.2537,1.25415,246800000.0
2009-07-29 06:24:00,1.2543,1.2544,1.25415,1.2543,57000000.0
2009-07-29 06:25:00,1.2541,1.25445,1.25375,1.2539,51600000.0
2009-07-29 06:26:00,1.2539,1.2539,1.2538,1.2538,28400000.0
2009-07-29 06:27:00,1.2538,1.25395,1.2538,1.25395,37200000.0
2009-07-29 06:28:00,1.25405,1.25425,1.25385,1.2539,59400000.0
2009-07-29 06:29:00,1.25415,1.25425,1.25405,1.25415,57000000.0
2009-07-29 06:30:00,1.25425,1.25475,1.25385,1.25415,232000000.0
2009-07-29 06:31:00,1.25405,1.2546,1.2538,1.2538,164800000.0
2009-07-29 06:32:00,1.2538,1.2544,1.25375,1.2539,72600000.0
2009-07-29 06:33:00,1.25375,1.2538,1.25375,1.2538,49600000.0
2009-07-29 06:34:00,1.2538,1.2538,1.2538,1.2538,33600000.0
2009-07-29 06:35:00,1.2538,1.2538,1.2538,1.2538,12800000.0
2009-07-29 06:36:00,1.2538,1.2538,1.2538,1.2538,27200000.0
2009-07-29 06:37:00,1.2538,1.2538,1.2538,1.2538,27200000.0
2009-07-29 06:38:00,1.2538,1.2538,1.2538,1.2538,14400000.0
2009-07-29 06:39:00,1.2538,1.2538,1.2538,1.2538,16000000.0
2009-07-29 06:40:00,1.2538,1.25405,1.2538,1.2539,52400000.0
2009-07-29 06:41:00,1.2538,1.2538,1.2538,1.2538,30400000.0
2009-07-29 06:42:00,1.2538,1.2542,1.2538,1.25415,78000000.0
2009-07-29 06:43:00,1.25425,1.25425,1.25415,1.2542,19000000.0
2009-07-29 06:44:00,1.25365,1.254,1.25365,1.2538,30800000.0
2009-07-29 06:45:00,1.2539,1.25475,1.2539,1.2547,183600000.0
2009-07-29 06:46:00,1.2541,1.25435,1.25395,1.254,196000000.0
2009-07-29 06:47:00,1.254,1.2541,1.25395,1.254,23800000.0
2009-07-29 06:48:00,1.2538,1.25445,1.2537,1.25385,106600000.0
2009-07-29 06:49:00,1.254,1.254,1.25375,1.2538,107800000.0
2009-07-29 06:50:00,1.2538,1.2538,1.2538,1.2538,11200000.0
2009-07-29 06:51:00,1.25405,1.25405,1.2538,1.2538,18200000.0
2009-07-29 06:52:00,1.2538,1.2538,1.2538,1.2538,28800000.0
2009-07-29 06:53:00,1.2538,1.2538,1.2538,1.2538,17600000.0
2009-07-29 06:54:00,1.2534,1.254,1.2534,1.2538,81600000.0
2009-07-29 06:55:00,1.2538,1.2538,1.2538,1.2538,22400000.0
2009-07-29 06:56:00,1.2539,1.25415,1.2539,1.2541,26600000.0
2009-07-29 06:57:00,1.2541,1.2543,1.2537,1.2538,100400000.0
2009-07-29 06:58:00,1.2538,1.2539,1.2538,1.2539,21800000.0
2009-07-29 06:59:00,1.25385,1.2544,1.2538,1.2544,171800000.0
2009-07-29 07:00:00,1.2544,1.2544,1.2537,1.2538,108799999.0
2009-07-29 07:01:00,1.2538,1.2541,1.25375,1.2538,161199998.0
2009-07-29 07:02:00,1.2538,1.2538,1.2538,1.2538,12800000.0
2009-07-29 07:03:00,1.2538,1.2538,1.2538,1.2538,10200000.0
2009-07-29 07:04:00,1.25385,1.2539,1.25375,1.2538,48600000.0
2009-07-29 07:05:00,1.2538,1.25405,1.2538,1.25405,22400000.0
2009-07-29 07:06:00,1.254,1.25405,1.25395,1.25395,11400000.0
2009-07-29 07:07:00,1.25395,1.25395,1.2538,1.2539,73000000.0
2009-07-29 07:08:00,1.25385,1.25415,1.25385,1.25415,40600000.0
2009-07-29 07:09:00,1.2543,1.25435,1.25415,1.25435,20400000.0
2009-07-29 07:10:00,1.25435,1.25445,1.25435,1.25435,33200000.0
2009-07-29 07:11:00,1.25435,1.25435,1.2539,1.2539,122800000.0
2009-07-29 07:12:00,1.2539,1.2539,1.2538,1.2538,41000000.0
2009-07-29 07:13:00,1.2538,1.2538,1.2538,1.2538,46400000.0
2009-07-29 07:14:00,1.2538,1.254,1.2538,1.2538,71400000.0
2009-07-29 07:15:00,1.2538,1.2538,1.2538,1.2538,41600000.0
2009-07-29 07:16:00,1.2538,1.2538,1.2527,1.2533,107200000.0
2009-07-29 07:17:00,1.2534,1.2538,1.25285,1.2535,273200000.0
2009-07-29 07:18:00,1.2535,1.25375,1.25275,1.25275,222800000.0
2009-07-29 07:19:00,1.25295,1.2532,1.25295,1.2532,115200000.0
2009-07-29 07:20:00,1.2532,1.2533,1.2532,1.2533,72400000.0
2009-07-29 07:21:00,1.2533,1.2533,1.2523,1.25235,344600000.0
2009-07-29 07:22:00,1.2524,1.254,1.25235,1.254,270200001.0
2009-07-29 07:23:00,1.25415,1.2543,1.25305,1.25335,251000000.0
2009-07-29 07:24:00,1.2533,1.25345,1.25255,1.2531,210000000.0
2009-07-29 07:25:00,1.2531,1.2537,1.253,1.25335,62400000.0
2009-07-29 07:26:00,1.2533,1.25405,1.2533,1.254,128400000.0
2009-07-29 07:27:00,1.25395,1.25415,1.25355,1.25355,80600000.0
2009-07-29 07:28:00,1.25355,1.25355,1.25325,1.2533,75400000.0
2009-07-29 07:29:00,1.25335,1.25375,1.2533,1.25375,56400000.0
2009-07-29 07:30:00,1.25375,1.2539,1.25375,1.2539,20200000.0
2009-07-29 07:31:00,1.25375,1.2539,1.2537,1.2537,68600000.0
2009-07-29 07:32:00,1.2538,1.2541,1.2536,1.2541,158200000.0
2009-07-29 07:33:00,1.2541,1.2541,1.2537,1.2538,110800000.0
2009-07-29 07:34:00,1.2538,1.25385,1.25375,1.25385,44600000.0
2009-07-29 07:35:00,1.25425,1.25425,1.2541,1.2541,54800000.0
2009-07-29 07:36:00,1.2541,1.2543,1.25382,1.254,44399999.0
2009-07-29 07:37:00,1.254,1.254,1.2533,1.25385,81000000.0
2009-07-29 07:38:00,1.25385,1.25405,1.25355,1.25365,129600000.0
2009-07-29 07:39:00,1.2538,1.254,1.25375,1.25375,53800000.0
2009-07-29 07:40:00,1.2538,1.2538,1.2532,1.2535,33000000.0
2009-07-29 07:41:00,1.25355,1.25355,1.2535,1.25355,8600000.0
2009-07-29 07:42:00,1.25355,1.25375,1.25355,1.2537,68400000.0
2009-07-29 07:43:00,1.2537,1.25375,1.25345,1.25375,156000000.0
2009-07-29 07:44:00,1.25365,1.25365,1.25345,1.2535,99800000.0
2009-07-29 07:45:00,1.2535,1.2537,1.2534,1.2535,120400000.0
2009-07-29 07:46:00,1.2535,1.2535,1.25295,1.25315,59000000.0
2009-07-29 07:47:00,1.2533,1.2534,1.25295,1.2532,58600000.0
2009-07-29 07:48:00,1.2531,1.2536,1.2531,1.2534,99400000.0
2009-07-29 07:49:00,1.25345,1.25345,1.25295,1.2531,153800000.0
2009-07-29 07:50:00,1.25305,1.2533,1.2528,1.2529,144800000.0
2009-07-29 07:51:00,1.2529,1.25315,1.2527,1.253,156200000.0
2009-07-29 07:52:00,1.2531,1.2532,1.25285,1.253,98200000.0
2009-07-29 07:53:00,1.253,1.25305,1.25265,1.25285,115200000.0
2009-07-29 07:54:00,1.2528,1.25285,1.2526,1.2528,113200000.0
2009-07-29 07:55:00,1.2528,1.2528,1.2526,1.2527,244400001.0
2009-07-29 07:56:00,1.2527,1.2527,1.25245,1.25245,28400000.0
2009-07-29 07:57:00,1.2525,1.2526,1.2525,1.2526,243000000.0
2009-07-29 07:58:00,1.25275,1.25315,1.2524,1.2524,259400000.0
2009-07-29 07:59:00,1.25245,1.25255,1.25245,1.2525,80000000.0
2009-07-29 08:00:00,1.2525,1.25255,1.2524,1.2525,218799999.0
2009-07-29 08:01:00,1.25245,1.2525,1.2523,1.2524,140600000.0
2009-07-29 08:02:00,1.2524,1.2524,1.2523,1.2523,86400000.0
2009-07-29 08:03:00,1.25225,1.25235,1.25215,1.25215,94000000.0
2009-07-29 08:04:00,1.25215,1.2526,1.25205,1.25235,291600000.0
2009-07-29 08:05:00,1.25235,1.253,1.2521,1.2522,213200000.0
2009-07-29 08:06:00,1.2521,1.2523,1.25195,1.2521,128200000.0
2009-07-29 08:07:00,1.2521,1.2521,1.2519,1.252,186250000.0
2009-07-29 08:08:00,1.252,1.2522,1.2519,1.2519,325250000.0
2009-07-29 08:09:00,1.2519,1.25205,1.2519,1.2519,233350000.0
2009-07-29 08:10:00,1.2519,1.2521,1.2519,1.2519,213650000.0
2009-07-29 08:11:00,1.2519,1.25215,1.2519,1.25195,165300000.0
2009-07-29 08:12:00,1.2519,1.2526,1.2519,1.2526,294700000.0
2009-07-29 08:13:00,1.2526,1.2528,1.25225,1.2523,318800000.0
2009-07-29 08:14:00,1.2524,1.25275,1.2519,1.2519,663150000.0
2009-07-29 08:15:00,1.2519,1.2523,1.2519,1.25225,426200000.0
2009-07-29 08:16:00,1.25225,1.25235,1.2519,1.2519,235150000.0
2009-07-29 08:17:00,1.2519,1.2521,1.2519,1.2519,300000000.0
2009-07-29 08:18:00,1.252,1.2522,1.2519,1.2519,149850000.0
2009-07-29 08:19:00,1.2519,1.25215,1.2519,1.2521,131150000.0
2009-07-29 08:20:00,1.25215,1.25215,1.2519,1.252,274250000.0
2009-07-29 08:21:00,1.2521,1.2521,1.2519,1.2519,149400000.0
2009-07-29 08:22:00,1.2519,1.2521,1.25035,1.2511,341360000.0
2009-07-29 08:23:00,1.2512,1.25165,1.24985,1.2508,765999997.0
2009-07-29 08:24:00,1.2508,1.25135,1.25005,1.2508,391400000.0
2009-07-29 08:25:00,1.2506,1.25125,1.2503,1.25065,838200000.0
2009-07-29 08:26:00,1.25065,1.2507,1.2498,1.24985,441000000.0
2009-07-29 08:27:00,1.24995,1.25055,1.24905,1.2503,796200000.0
2009-07-29 08:28:00,1.2503,1.2506,1.24905,1.24995,529200001.0
2009-07-29 08:29:00,1.24995,1.2507,1.2492,1.2492,585800000.0
2009-07-29 08:30:00,1.2492,1.2509,1.2492,1.25065,405000000.0
2009-07-29 08:31:00,1.25065,1.25065,1.24965,1.2503,261800000.0
2009-07-29 08:32:00,1.2504,1.2506,1.2499,1.25,496600004.0
2009-07-29 08:33:00,1.25,1.2507,1.24982,1.25025,434199999.0
2009-07-29 08:34:00,1.25035,1.2507,1.2499,1.2501,290400000.0
2009-07-29 08:35:00,1.2501,1.2501,1.2498,1.2499,75200000.0
2009-07-29 08:36:00,1.2499,1.2499,1.2497,1.2498,173999999.0
2009-07-29 08:37:00,1.2498,1.2498,1.2496,1.2496,83600000.0
2009-07-29 08:38:00,1.2496,1.2496,1.2495,1.2495,36000000.0
2009-07-29 08:39:00,1.2495,1.2495,1.2493,1.2493,62000000.0
2009-07-29 08:40:00,1.2493,1.2497,1.24905,1.2497,305800000.0
2009-07-29 08:41:00,1.2498,1.2498,1.2491,1.24915,209599999.0
2009-07-29 08:42:00,1.24925,1.2496,1.24885,1.24885,739800000.0
2009-07-29 08:43:00,1.2491,1.2496,1.24885,1.24895,419199999.0
2009-07-29 08:44:00,1.249,1.24945,1.2488,1.24925,342800000.0
2009-07-29 08:45:00,1.24925,1.24995,1.24925,1.24925,235200000.0
2009-07-29 08:46:00,1.24925,1.24995,1.24925,1.2496,312400000.0
2009-07-29 08:47:00,1.2496,1.24995,1.249,1.2493,451999996.0
2009-07-29 08:48:00,1.2491,1.2504,1.2491,1.2497,247000000.0
2009-07-29 08:49:00,1.2497,1.24995,1.24885,1.24885,296400000.0
2009-07-29 08:50:00,1.2491,1.2491,1.24848,1.2489,61000000.0
2009-07-29 08:51:00,1.2488,1.24955,1.2487,1.24955,495319995.0
2009-07-29 08:52:00,1.24955,1.24965,1.2487,1.2487,509319999.0
2009-07-29 08:53:00,1.2487,1.2494,1.2487,1.24875,383880000.0
2009-07-29 08:54:00,1.24885,1.24915,1.2487,1.2489,105040000.0
2009-07-29 08:55:00,1.24895,1.2491,1.2487,1.2487,232200000.0
2009-07-29 08:56:00,1.24875,1.2492,1.2487,1.2491,219360000.0
2009-07-29 08:57:00,1.2491,1.2492,1.2487,1.2487,214760000.0
2009-07-29 08:58:00,1.24915,1.24915,1.2487,1.2487,358600000.0
2009-07-29 08:59:00,1.2487,1.24885,1.2487,1.2487,125240000.0
2009-07-29 09:00:00,1.2487,1.2488,1.2487,1.2487,153960000.0
2009-07-29 09:01:00,1.2487,1.2488,1.24815,1.2487,128120000.0
2009-07-29 09:02:00,1.2487,1.249,1.2487,1.2487,227500000.0
2009-07-29 09:03:00,1.2487,1.2488,1.2487,1.2487,311340000.0
2009-07-29 09:04:00,1.2487,1.2488,1.2487,1.2487,289000000.0
2009-07-29 09:05:00,1.2487,1.2488,1.2479,1.2481,254520000.0
2009-07-29 09:06:00,1.2481,1.24815,1.2479,1.248,127800000.0
2009-07-29 09:07:00,1.248,1.248,1.2479,1.2479,27000000.0
2009-07-29 09:08:00,1.2479,1.24855,1.24675,1.24835,329200000.0
2009-07-29 09:09:00,1.24825,1.24915,1.24775,1.2486,343000000.0
2009-07-29 09:10:00,1.2486,1.2494,1.24792,1.24915,483799998.0
2009-07-29 09:11:00,1.24915,1.24995,1.24875,1.2495,414600000.0
2009-07-29 09:12:00,1.2496,1.24985,1.2494,1.2496,664200000.0
2009-07-29 09:13:00,1.2496,1.25015,1.2495,1.24965,313900000.0
2009-07-29 09:14:00,1.24975,1.25015,1.2491,1.2495,354600000.0
2009-07-29 09:15:00,1.24915,1.25005,1.24915,1.24955,236500000.0
2009-07-29 09:16:00,1.2498,1.2502,1.249,1.24915,297200000.0
2009-07-29 09:17:00,1.24915,1.2502,1.24913,1.2495,466799998.0
2009-07-29 09:18:00,1.2495,1.25,1.24925,1.24985,377599999.0
2009-07-29 09:19:00,1.24985,1.24995,1.24935,1.24975,485199997.0
2009-07-29 09:20:00,1.2498,1.2503,1.2496,1.24985,530599998.0
2009-07-29 09:21:00,1.24985,1.25045,1.2498,1.24995,483199999.0
2009-07-29 09:22:00,1.24995,1.25055,1.24985,1.2499,435999999.0
2009-07-29 09:23:00,1.2499,1.2503,1.24965,1.2501,399999999.0
2009-07-29 09:24:00,1.25005,1.25025,1.24955,1.2498,226999999.0
2009-07-29 09:25:00,1.24995,1.2501,1.24945,1.2498,220999999.0
2009-07-29 09:26:00,1.2498,1.24995,1.2492,1.2495,379799999.0
2009-07-29 09:27:00,1.24965,1.2499,1.24925,1.24975,192000000.0
2009-07-29 09:28:00,1.24945,1.25015,1.2493,1.24935,261200000.0
2009-07-29 09:29:00,1.24935,1.24985,1.24915,1.24965,187800000.0
2009-07-29 09:30:00,1.2497,1.2498,1.2493,1.2495,134200000.0
2009-07-29 09:31:00,1.2495,1.2499,1.2491,1.2494,268200002.0
2009-07-29 09:32:00,1.2496,1.2497,1.2492,1.2493,259200000.0
2009-07-29 09:33:00,1.2492,1.2497,1.24915,1.2492,258600006.0
2009-07-29 09:34:00,1.2492,1.2497,1.2491,1.24945,326600000.0
2009-07-29 09:35:00,1.24945,1.24985,1.24915,1.24915,661800000.0
2009-07-29 09:36:00,1.24915,1.24955,1.24905,1.2494,751599999.0
2009-07-29 09:37:00,1.2494,1.2494,1.24905,1.2491,181600000.0
2009-07-29 09:38:00,1.24915,1.24915,1.24885,1.2489,166800002.0
2009-07-29 09:39:00,1.2489,1.249,1.24875,1.24885,124400000.0
2009-07-29 09:40:00,1.24885,1.2494,1.24865,1.2492,631800000.0
2009-07-29 09:41:00,1.24895,1.2493,1.24895,1.2493,568599998.0
2009-07-29 09:42:00,1.2493,1.24965,1.249,1.24905,206800000.0
2009-07-29 09:43:00,1.24905,1.24945,1.24885,1.24935,291200000.0
2009-07-29 09:44:00,1.2493,1.24975,1.2487,1.249,559400000.0
2009-07-29 09:45:00,1.24915,1.2498,1.24875,1.2498,685599999.0
2009-07-29 09:46:00,1.2498,1.2498,1.2491,1.2494,537800000.0
2009-07-29 09:47:00,1.2495,1.24965,1.2489,1.249,270200000.0
2009-07-29 09:48:00,1.2489,1.2491,1.2488,1.2488,182600000.0
2009-07-29 09:49:00,1.2489,1.24895,1.2488,1.2488,143000000.0
2009-07-29 09:50:00,1.2488,1.2489,1.24865,1.24865,117600000.0
2009-07-29 09:51:00,1.2488,1.2489,1.2486,1.24875,133200000.0
2009-07-29 09:52:00,1.2488,1.24925,1.24855,1.249,330800000.0
2009-07-29 09:53:00,1.249,1.2494,1.2485,1.2487,178000000.0
2009-07-29 09:54:00,1.2487,1.2491,1.24855,1.2487,300600000.0
2009-07-29 09:55:00,1.2487,1.2487,1.2485,1.2486,97200000.0
2009-07-29 09:56:00,1.2486,1.2486,1.2484,1.2485,151000001.0
2009-07-29 09:57:00,1.2485,1.2485,1.2482,1.2484,60800000.0
2009-07-29 09:58:00,1.2484,1.2486,1.2483,1.2484,188800002.0
2009-07-29 09:59:00,1.2485,1.2489,1.24835,1.2484,298800000.0
2009-07-29 10:00:00,1.2484,1.2484,1.2482,1.2483,170200000.0
2009-07-29 10:01:00,1.2483,1.2484,1.2482,1.2482,114800000.0
2009-07-29 10:02:00,1.2483,1.24865,1.24825,1.24835,135000000.0
2009-07-29 10:03:00,1.2485,1.2485,1.248,1.2481,292200000.0
2009-07-29 10:04:00,1.2482,1.2483,1.2481,1.24825,115600000.0
2009-07-29 10:05:00,1.24825,1.2485,1.24805,1.2481,291000000.0
2009-07-29 10:06:00,1.2481,1.2484,1.24795,1.2483,202600000.0
2009-07-29 10:07:00,1.2483,1.2485,1.24825,1.24835,236000000.0
2009-07-29 10:08:00,1.24825,1.24825,1.24795,1.24805,255200000.0
2009-07-29 10:09:00,1.2481,1.24825,1.24785,1.248,451600001.0
2009-07-29 10:10:00,1.248,1.2484,1.24775,1.24815,541000000.0
2009-07-29 10:11:00,1.24825,1.24825,1.2479,1.2481,166200000.0
2009-07-29 10:12:00,1.2481,1.2482,1.24785,1.2481,144200000.0
2009-07-29 10:13:00,1.2482,1.2483,1.2479,1.2481,155200000.0
2009-07-29 10:14:00,1.24815,1.24835,1.2478,1.2481,216200000.0
2009-07-29 10:15:00,1.2482,1.24865,1.24785,1.24815,673999999.0
2009-07-29 10:16:00,1.2484,1.2485,1.24795,1.24815,347400000.0
2009-07-29 10:17:00,1.2481,1.2482,1.24775,1.2478,281000000.0
2009-07-29 10:18:00,1.2478,1.24835,1.2478,1.24835,165200000.0
2009-07-29 10:19:00,1.2482,1.2487,1.2473,1.2485,435799997.0
2009-07-29 10:20:00,1.2485,1.2485,1.2482,1.2485,474199999.0
2009-07-29 10:21:00,1.2483,1.2488,1.24805,1.2486,392000001.0
2009-07-29 10:22:00,1.2486,1.2486,1.24815,1.2482,140000000.0
2009-07-29 10:23:00,1.2482,1.2484,1.24805,1.2483,110800000.0
2009-07-29 10:24:00,1.24825,1.24835,1.2479,1.24835,443599999.0
2009-07-29 10:25:00,1.24815,1.2484,1.24815,1.2484,95200000.0
2009-07-29 10:26:00,1.24855,1.2487,1.24825,1.2485,185000000.0
2009-07-29 10:27:00,1.2486,1.2486,1.24795,1.2485,252000001.0
2009-07-29 10:28:00,1.2485,1.2488,1.2481,1.2483,376599998.0
2009-07-29 10:29:00,1.24825,1.2484,1.24795,1.2482,636600000.0
2009-07-29 10:30:00,1.2482,1.2484,1.2479,1.2481,462200002.0
2009-07-29 10:31:00,1.248,1.2482,1.248,1.24815,368000004.0
2009-07-29 10:32:00,1.24825,1.2483,1.2479,1.2481,414599999.0
2009-07-29 10:33:00,1.24805,1.2482,1.24785,1.248,492000001.0
2009-07-29 10:34:00,1.248,1.24815,1.2478,1.24805,221200000.0
2009-07-29 10:35:00,1.24805,1.24815,1.24775,1.2481,208400000.0
2009-07-29 10:36:00,1.2481,1.24845,1.24775,1.24795,189400001.0
2009-07-29 10:37:00,1.24795,1.2482,1.2478,1.2482,346000000.0
2009-07-29 10:38:00,1.24815,1.24885,1.2479,1.24875,178800000.0
2009-07-29 10:39:00,1.2487,1.2487,1.2481,1.24845,220800000.0
2009-07-29 10:40:00,1.2484,1.2486,1.24805,1.24855,150800000.0
2009-07-29 10:41:00,1.24855,1.24875,1.24805,1.2483,180400000.0
2009-07-29 10:42:00,1.2484,1.24875,1.24785,1.2481,319400000.0
2009-07-29 10:43:00,1.24825,1.24855,1.2479,1.248,446800000.0
2009-07-29 10:44:00,1.2481,1.24865,1.2478,1.24795,955200000.0
2009-07-29 10:45:00,1.248,1.24825,1.24785,1.248,428800000.0
2009-07-29 10:46:00,1.248,1.2487,1.24795,1.24855,933799993.0
2009-07-29 10:47:00,1.24855,1.24905,1.24845,1.2488,623999999.0
2009-07-29 10:48:00,1.2488,1.249,1.2486,1.24875,1140600000.0
2009-07-29 10:49:00,1.24895,1.249,1.24815,1.2486,602399998.0
2009-07-29 10:50:00,1.2486,1.2486,1.2482,1.2483,423200010.0
2009-07-29 10:51:00,1.2484,1.249,1.24815,1.2489,421200001.0
2009-07-29 10:52:00,1.249,1.2491,1.2487,1.2488,172400000.0
2009-07-29 10:53:00,1.2489,1.2494,1.2489,1.2491,197200000.0
2009-07-29 10:54:00,1.2491,1.2492,1.2486,1.24865,801400000.0
2009-07-29 10:55:00,1.24865,1.249,1.2484,1.2486,451599999.0
2009-07-29 10:56:00,1.2486,1.2488,1.24835,1.2485,420800004.0
2009-07-29 10:57:00,1.2485,1.2494,1.2484,1.2486,322600001.0
2009-07-29 10:58:00,1.2486,1.24865,1.2484,1.2485,558400004.0
2009-07-29 10:59:00,1.2485,1.24945,1.2484,1.24935,293000003.0
2009-07-29 11:00:00,1.24935,1.24945,1.24855,1.24865,369599999.0
2009-07-29 11:01:00,1.2492,1.24925,1.2485,1.2486,433200003.0
2009-07-29 11:02:00,1.2486,1.2491,1.24845,1.24905,213800000.0
2009-07-29 11:03:00,1.2491,1.24945,1.249,1.2492,221200000.0
2009-07-29 11:04:00,1.24915,1.24915,1.2491,1.2491,5800000.0
2009-07-29 11:05:00,1.2491,1.24925,1.2491,1.24925,53600000.0
2009-07-29 11:06:00,1.24925,1.24925,1.24905,1.2492,60000000.0
2009-07-29 11:07:00,1.24925,1.24925,1.24885,1.249,170400000.0
2009-07-29 11:08:00,1.2489,1.2491,1.2487,1.2488,198400000.0
2009-07-29 11:09:00,1.2489,1.2489,1.24855,1.2487,248000004.0
2009-07-29 11:10:00,1.2487,1.24885,1.2486,1.2486,573400010.0
2009-07-29 11:11:00,1.2486,1.24885,1.2486,1.2487,309000001.0
2009-07-29 11:12:00,1.2487,1.2487,1.2485,1.2487,758400009.0
2009-07-29 11:13:00,1.2487,1.2491,1.24865,1.24895,345200000.0
2009-07-29 11:14:00,1.2489,1.2489,1.24845,1.2486,136400000.0
2009-07-29 11:15:00,1.2486,1.2489,1.2485,1.2489,101400000.0
2009-07-29 11:16:00,1.2488,1.24885,1.2486,1.2487,119200000.0
2009-07-29 11:17:00,1.2487,1.2488,1.24845,1.2486,239000001.0
2009-07-29 11:18:00,1.2484,1.2485,1.2484,1.2485,51400000.0
2009-07-29 11:19:00,1.2484,1.24875,1.2484,1.24875,91400000.0
2009-07-29 11:20:00,1.24865,1.24875,1.2484,1.2485,76000000.0
2009-07-29 11:21:00,1.2485,1.24885,1.24835,1.24835,142400000.0
2009-07-29 11:22:00,1.24835,1.24855,1.2482,1.24855,60200000.0
2009-07-29 11:23:00,1.24855,1.2489,1.24815,1.2483,585800002.0
2009-07-29 11:24:00,1.2483,1.2484,1.2482,1.2484,254600000.0
2009-07-29 11:25:00,1.2484,1.2486,1.2483,1.2486,184400000.0
2009-07-29 11:26:00,1.2485,1.24895,1.2481,1.2486,311800000.0
2009-07-29 11:27:00,1.2485,1.24985,1.24825,1.24975,227200000.0
2009-07-29 11:28:00,1.24975,1.2501,1.2495,1.2498,215400000.0
2009-07-29 11:29:00,1.2496,1.2498,1.24905,1.2498,307600000.0
2009-07-29 11:30:00,1.2498,1.2499,1.24905,1.2493,356800000.0
2009-07-29 11:31:00,1.2493,1.24965,1.24905,1.2493,748199999.0
2009-07-29 11:32:00,1.2493,1.24975,1.2491,1.2491,376000000.0
2009-07-29 11:33:00,1.2491,1.24975,1.2491,1.2494,449400000.0
2009-07-29 11:34:00,1.2494,1.2496,1.24915,1.2494,221800000.0
2009-07-29 11:35:00,1.24945,1.2496,1.24945,1.2496,16800000.0
2009-07-29 11:36:00,1.24975,1.24975,1.2494,1.24945,74800000.0
2009-07-29 11:37:00,1.24955,1.24985,1.249,1.24945,558400001.0
2009-07-29 11:38:00,1.2497,1.2497,1.24915,1.2493,632799998.0
2009-07-29 11:39:00,1.24935,1.24985,1.2492,1.2495,671200001.0
2009-07-29 11:40:00,1.2495,1.2499,1.2494,1.24965,178400000.0
2009-07-29 11:41:00,1.24965,1.2498,1.2494,1.2495,508999999.0
2009-07-29 11:42:00,1.24945,1.2496,1.24895,1.2491,428400000.0
2009-07-29 11:43:00,1.2491,1.2492,1.24885,1.249,159200002.0
2009-07-29 11:44:00,1.2489,1.2494,1.2489,1.2494,365199997.0
2009-07-29 11:45:00,1.24935,1.2494,1.24895,1.249,425799999.0
2009-07-29 11:46:00,1.249,1.249,1.2489,1.2489,44800000.0
2009-07-29 11:47:00,1.2489,1.2489,1.2488,1.2488,19800000.0
2009-07-29 11:48:00,1.2488,1.24885,1.2486,1.2487,66400000.0
2009-07-29 11:49:00,1.2487,1.2488,1.2485,1.24875,119600000.0
2009-07-29 11:50:00,1.24875,1.24875,1.2484,1.2484,162200000.0
2009-07-29 11:51:00,1.2485,1.2485,1.2484,1.2484,99800000.0
2009-07-29 11:52:00,1.2483,1.2484,1.2482,1.2483,262400001.0
2009-07-29 11:53:00,1.2484,1.24845,1.2482,1.2482,103200000.0
2009-07-29 11:54:00,1.24825,1.2484,1.2481,1.2481,213400000.0
2009-07-29 11:55:00,1.2481,1.2483,1.2481,1.2482,54400001.0
2009-07-29 11:56:00,1.2482,1.24835,1.2481,1.24835,161800004.0
2009-07-29 11:57:00,1.2484,1.24875,1.24805,1.24865,450200000.0
2009-07-29 11:58:00,1.24865,1.2489,1.2484,1.2489,314600000.0
2009-07-29 11:59:00,1.2489,1.249,1.24825,1.24855,650200000.0
2009-07-29 12:00:00,1.24855,1.2489,1.2482,1.24835,509799999.0
2009-07-29 12:01:00,1.24845,1.24905,1.2484,1.2489,896399998.0
2009-07-29 12:02:00,1.24905,1.2495,1.2485,1.2485,167800000.0
2009-07-29 12:03:00,1.2486,1.2486,1.2484,1.2485,137400000.0
2009-07-29 12:04:00,1.2485,1.2486,1.24835,1.24835,52600000.0
2009-07-29 12:05:00,1.2484,1.2486,1.24835,1.2485,182600000.0
2009-07-29 12:06:00,1.2485,1.24865,1.2483,1.2483,97600000.0
2009-07-29 12:07:00,1.2484,1.24855,1.2484,1.2485,48800000.0
2009-07-29 12:08:00,1.2486,1.2488,1.24835,1.2486,240199999.0
2009-07-29 12:09:00,1.24855,1.24885,1.24815,1.24845,175600000.0
2009-07-29 12:10:00,1.24845,1.24895,1.2483,1.2485,618800001.0
2009-07-29 12:11:00,1.2485,1.24885,1.24845,1.2486,245800000.0
2009-07-29 12:12:00,1.2486,1.24905,1.2486,1.24865,174600000.0
2009-07-29 12:13:00,1.2487,1.2489,1.2483,1.24885,424200000.0
2009-07-29 12:14:00,1.24905,1.24905,1.2488,1.2488,85800000.0
2009-07-29 12:15:00,1.2488,1.2488,1.2485,1.24875,60400000.0
2009-07-29 12:16:00,1.24885,1.24885,1.24825,1.24845,344800001.0
2009-07-29 12:17:00,1.24845,1.2486,1.24825,1.24835,162400000.0
2009-07-29 12:18:00,1.24835,1.24855,1.2483,1.2484,147400000.0
2009-07-29 12:19:00,1.2484,1.24865,1.24815,1.24845,248200000.0
2009-07-29 12:20:00,1.2485,1.24865,1.2483,1.2483,240000000.0
2009-07-29 12:21:00,1.24835,1.24895,1.24835,1.24895,135600000.0
2009-07-29 12:22:00,1.24895,1.2491,1.2489,1.2491,91200000.0
2009-07-29 12:23:00,1.2491,1.24915,1.2489,1.2489,325799997.0
2009-07-29 12:24:00,1.2492,1.2492,1.24875,1.2489,311000001.0
2009-07-29 12:25:00,1.2489,1.249,1.24855,1.2486,148000000.0
2009-07-29 12:26:00,1.2486,1.2488,1.2485,1.2487,252800000.0
2009-07-29 12:27:00,1.2489,1.24905,1.2488,1.2488,90800000.0
2009-07-29 12:28:00,1.2488,1.2488,1.24855,1.2486,58600000.0
2009-07-29 12:29:00,1.2486,1.24865,1.24845,1.2485,93400000.0
2009-07-29 12:30:00,1.2485,1.24875,1.2484,1.2487,175600001.0
2009-07-29 12:31:00,1.2487,1.2487,1.2484,1.2485,236600000.0
2009-07-29 12:32:00,1.2485,1.2486,1.24825,1.24835,146200001.0
2009-07-29 12:33:00,1.2484,1.2485,1.2483,1.2484,94200000.0
2009-07-29 12:34:00,1.24845,1.2489,1.2483,1.2484,75000000.0
2009-07-29 12:35:00,1.2484,1.2485,1.2482,1.2483,155200002.0
2009-07-29 12:36:00,1.2483,1.24845,1.24825,1.24835,126200000.0
2009-07-29 12:37:00,1.24835,1.2484,1.2482,1.24825,38000000.0
2009-07-29 12:38:00,1.24825,1.24825,1.2482,1.2482,22800000.0
2009-07-29 12:39:00,1.2482,1.2486,1.2481,1.2486,189399999.0
2009-07-29 12:40:00,1.24875,1.24875,1.2481,1.2482,168600000.0
2009-07-29 12:41:00,1.2482,1.24825,1.248,1.2481,142800000.0
2009-07-29 12:42:00,1.248,1.2481,1.24785,1.248,59800000.0
2009-07-29 12:43:00,1.2479,1.24805,1.2479,1.248,146800002.0
2009-07-29 12:44:00,1.248,1.248,1.2478,1.2479,207600000.0
2009-07-29 12:45:00,1.2478,1.2479,1.24765,1.2477,165800000.0
2009-07-29 12:46:00,1.2478,1.24805,1.24755,1.2477,154400000.0
2009-07-29 12:47:00,1.2477,1.24825,1.24765,1.24775,188800000.0
2009-07-29 12:48:00,1.24775,1.2481,1.24755,1.2477,340800002.0
2009-07-29 12:49:00,1.2476,1.248,1.24755,1.2477,204800002.0
2009-07-29 12:50:00,1.2478,1.2484,1.2478,1.24825,183600000.0
2009-07-29 12:51:00,1.24815,1.2482,1.2475,1.2476,271600001.0
2009-07-29 12:52:00,1.2476,1.2478,1.2475,1.24755,73200000.0
2009-07-29 12:53:00,1.24765,1.24765,1.24735,1.2475,68000000.0
2009-07-29 12:54:00,1.2474,1.2475,1.24725,1.2474,93400000.0
2009-07-29 12:55:00,1.24745,1.2479,1.2473,1.24785,115000000.0
2009-07-29 12:56:00,1.24805,1.24805,1.24725,1.24785,97400000.0
2009-07-29 12:57:00,1.24785,1.2483,1.24775,1.2479,56000000.0
2009-07-29 12:58:00,1.2479,1.24805,1.2477,1.24805,50200000.0
2009-07-29 12:59:00,1.24815,1.2483,1.2476,1.24795,97800000.0
2009-07-29 13:00:00,1.248,1.24805,1.2473,1.2474,228600002.0
2009-07-29 13:01:00,1.24735,1.24795,1.2473,1.24785,111800002.0
2009-07-29 13:02:00,1.24765,1.2478,1.24745,1.2478,57600000.0
2009-07-29 13:03:00,1.24785,1.2479,1.2473,1.2474,307799999.0
2009-07-29 13:04:00,1.2475,1.2477,1.2473,1.2475,215799999.0
2009-07-29 13:05:00,1.24745,1.24745,1.24715,1.2472,259400001.0
2009-07-29 13:06:00,1.2473,1.2475,1.2472,1.2475,162400000.0
2009-07-29 13:07:00,1.2475,1.2481,1.24735,1.2478,85200000.0
2009-07-29 13:08:00,1.2478,1.24805,1.24765,1.24785,168200000.0
2009-07-29 13:09:00,1.248,1.24825,1.2479,1.248,64400000.0
2009-07-29 13:10:00,1.248,1.24815,1.24795,1.248,26600000.0
2009-07-29 13:11:00,1.248,1.248,1.2476,1.2477,32000000.0
2009-07-29 13:12:00,1.2477,1.24785,1.24755,1.2477,43000000.0
2009-07-29 13:13:00,1.24765,1.24765,1.24745,1.2475,23000000.0
2009-07-29 13:14:00,1.2475,1.24775,1.2475,1.24775,28600000.0
2009-07-29 13:15:00,1.24785,1.2482,1.2472,1.2475,273399999.0
2009-07-29 13:16:00,1.2473,1.24755,1.24715,1.2473,357000000.0
2009-07-29 13:17:00,1.2473,1.2473,1.24615,1.2471,89200000.0
2009-07-29 13:18:00,1.2471,1.24715,1.2469,1.247,52400000.0
2009-07-29 13:19:00,1.2469,1.2469,1.2469,1.2469,7000000.0
2009-07-29 13:20:00,1.2469,1.24715,1.2467,1.24705,62000000.0
2009-07-29 13:21:00,1.2471,1.24735,1.2467,1.2472,392199999.0
2009-07-29 13:22:00,1.24715,1.24725,1.2469,1.24705,292599994.0
2009-07-29 13:23:00,1.24695,1.24755,1.24665,1.2475,581799995.0
2009-07-29 13:24:00,1.2476,1.2477,1.2471,1.24715,205599997.0
2009-07-29 13:25:00,1.2471,1.2472,1.2468,1.24715,226399997.0
2009-07-29 13:26:00,1.24725,1.2474,1.2468,1.2469,407999997.0
2009-07-29 13:27:00,1.2469,1.24745,1.2467,1.2467,517199996.0
2009-07-29 13:28:00,1.2468,1.2471,1.24655,1.2468,297200000.0
2009-07-29 13:29:00,1.2468,1.2471,1.2465,1.2467,115200000.0
2009-07-29 13:30:00,1.2467,1.24705,1.2465,1.2466,165200000.0
2009-07-29 13:31:00,1.2466,1.24715,1.24645,1.24695,547599999.0
2009-07-29 13:32:00,1.2474,1.2476,1.24675,1.2471,487599998.0
2009-07-29 13:33:00,1.2471,1.2473,1.24675,1.2471,229399999.0
2009-07-29 13:34:00,1.24705,1.24725,1.24695,1.24725,98199999.0
2009-07-29 13:35:00,1.24725,1.2474,1.2471,1.2472,237400000.0
2009-07-29 13:36:00,1.2472,1.24765,1.247,1.247,196000000.0
2009-07-29 13:37:00,1.2467,1.2473,1.2466,1.2473,101600000.0
2009-07-29 13:38:00,1.2473,1.2476,1.24695,1.24715,374800000.0
2009-07-29 13:39:00,1.2471,1.2475,1.2468,1.2469,351199999.0
2009-07-29 13:40:00,1.2468,1.247,1.24645,1.2469,575199997.0
2009-07-29 13:41:00,1.2467,1.24675,1.24665,1.2467,289599999.0
2009-07-29 13:42:00,1.24665,1.24695,1.2466,1.2469,201800000.0
2009-07-29 13:43:00,1.24685,1.24695,1.2466,1.2466,122400000.0
2009-07-29 13:44:00,1.2466,1.2471,1.2464,1.24685,285800000.0
2009-07-29 13:45:00,1.2468,1.2473,1.2468,1.2472,74600000.0
2009-07-29 13:46:00,1.24765,1.24765,1.2471,1.24745,51200000.0
2009-07-29 13:47:00,1.2475,1.2475,1.24675,1.247,232400000.0
2009-07-29 13:48:00,1.2471,1.2471,1.2466,1.2468,198600000.0
2009-07-29 13:49:00,1.24685,1.247,1.24645,1.2468,176400000.0
2009-07-29 13:50:00,1.24665,1.24715,1.2466,1.24705,353599998.0
2009-07-29 13:51:00,1.2467,1.2474,1.2465,1.24675,459000000.0
2009-07-29 13:52:00,1.24685,1.24745,1.24665,1.2469,303600000.0
2009-07-29 13:53:00,1.24685,1.24715,1.24675,1.24695,550800001.0
2009-07-29 13:54:00,1.24695,1.24725,1.2469,1.24695,227600000.0
2009-07-29 13:55:00,1.247,1.2472,1.24685,1.24705,385200000.0
2009-07-29 13:56:00,1.24705,1.24725,1.24675,1.247,394000000.0
2009-07-29 13:57:00,1.24695,1.2472,1.2469,1.24705,95800000.0
2009-07-29 13:58:00,1.24705,1.2472,1.2465,1.2466,189200000.0
2009-07-29 13:59:00,1.2467,1.24695,1.2464,1.2466,167600000.0
2009-07-29 14:00:00,1.2466,1.2466,1.2465,1.2465,77000000.0
2009-07-29 14:01:00,1.2465,1.24665,1.2464,1.24655,84400000.0
2009-07-29 14:02:00,1.2465,1.24695,1.2463,1.24685,310799999.0
2009-07-29 14:03:00,1.24685,1.24685,1.2463,1.2464,67000000.0
2009-07-29 14:04:00,1.2464,1.2464,1.2463,1.2463,31000000.0
2009-07-29 14:05:00,1.2463,1.2464,1.2462,1.24625,83600000.0
2009-07-29 14:06:00,1.2462,1.2464,1.246,1.2462,109400000.0
2009-07-29 14:07:00,1.2462,1.2463,1.2459,1.2461,156600000.0
2009-07-29 14:08:00,1.24615,1.2463,1.2459,1.24605,166399999.0
2009-07-29 14:09:00,1.24615,1.2468,1.24615,1.24665,195400000.0
2009-07-29 14:10:00,1.2467,1.2467,1.2459,1.2461,401799997.0
2009-07-29 14:11:00,1.2461,1.24635,1.246,1.2462,102400000.0
2009-07-29 14:12:00,1.246,1.24645,1.24575,1.2459,139800000.0
2009-07-29 14:13:00,1.2459,1.24595,1.2458,1.2458,59600000.0
2009-07-29 14:14:00,1.2457,1.24595,1.24555,1.24565,158000000.0
2009-07-29 14:15:00,1.2457,1.24665,1.2456,1.2466,480600000.0
2009-07-29 14:16:00,1.2467,1.247,1.2463,1.2463,492399998.0
2009-07-29 14:17:00,1.2463,1.2464,1.2458,1.2463,152000000.0
2009-07-29 14:18:00,1.24635,1.24715,1.2463,1.2471,173799999.0
2009-07-29 14:19:00,1.2472,1.2473,1.24645,1.2467,423399995.0
2009-07-29 14:20:00,1.24685,1.2475,1.24685,1.2471,318399997.0
2009-07-29 14:21:00,1.24735,1.24745,1.24655,1.247,260999999.0
2009-07-29 14:22:00,1.247,1.24735,1.2467,1.24715,348599999.0
2009-07-29 14:23:00,1.24705,1.2474,1.24655,1.24655,577199999.0
2009-07-29 14:24:00,1.2465,1.24685,1.24645,1.2467,322000001.0
2009-07-29 14:25:00,1.2467,1.24735,1.2466,1.24725,370199995.0
2009-07-29 14:26:00,1.2473,1.24765,1.2466,1.24665,667999996.0
2009-07-29 14:27:00,1.24665,1.24665,1.24635,1.2464,186400002.0
2009-07-29 14:28:00,1.2464,1.24685,1.2464,1.2465,196200000.0
2009-07-29 14:29:00,1.2465,1.2467,1.2462,1.24625,420600001.0
2009-07-29 14:30:00,1.2464,1.24695,1.2457,1.2462,557399999.0
2009-07-29 14:31:00,1.2462,1.2467,1.2461,1.24665,295800000.0
2009-07-29 14:32:00,1.24665,1.24705,1.246,1.24635,476399998.0
2009-07-29 14:33:00,1.24645,1.24665,1.24605,1.2465,1071399995.0
2009-07-29 14:34:00,1.2464,1.24655,1.246,1.2465,615800000.0
2009-07-29 14:35:00,1.24645,1.24655,1.24595,1.2461,298000000.0
2009-07-29 14:36:00,1.24605,1.2461,1.246,1.246,292200001.0
2009-07-29 14:37:00,1.246,1.24675,1.24585,1.24675,308400002.0
2009-07-29 14:38:00,1.2468,1.2469,1.24595,1.24675,333400000.0
2009-07-29 14:39:00,1.24665,1.24705,1.2462,1.2462,636799994.0
2009-07-29 14:40:00,1.2462,1.2467,1.24605,1.2465,599599999.0
2009-07-29 14:41:00,1.24645,1.24705,1.24625,1.247,639399996.0
2009-07-29 14:42:00,1.24695,1.24725,1.24655,1.2469,397800000.0
2009-07-29 14:43:00,1.24645,1.24685,1.24645,1.2467,429599995.0
2009-07-29 14:44:00,1.24675,1.24735,1.2465,1.24705,695799999.0
2009-07-29 14:45:00,1.24705,1.2475,1.2468,1.24715,332199998.0
2009-07-29 14:46:00,1.2472,1.2472,1.24655,1.24695,355000000.0
2009-07-29 14:47:00,1.24695,1.2471,1.24645,1.24665,611400000.0
2009-07-29 14:48:00,1.24665,1.2469,1.2466,1.24685,482399998.0
2009-07-29 14:49:00,1.2468,1.2471,1.2467,1.24705,166800000.0
2009-07-29 14:50:00,1.24705,1.24705,1.2464,1.2466,258999999.0
2009-07-29 14:51:00,1.2467,1.2468,1.2465,1.24665,283199999.0
2009-07-29 14:52:00,1.2466,1.24755,1.24655,1.2475,212200000.0
2009-07-29 14:53:00,1.2474,1.2474,1.2471,1.24725,143400000.0
2009-07-29 14:54:00,1.24735,1.2477,1.24725,1.2475,84800000.0
2009-07-29 14:55:00,1.24755,1.24785,1.2474,1.24745,199400000.0
2009-07-29 14:56:00,1.24745,1.2477,1.2474,1.2477,85400000.0
2009-07-29 14:57:00,1.24775,1.24775,1.24695,1.2471,501200000.0
2009-07-29 14:58:00,1.2471,1.24745,1.247,1.24735,329799999.0
2009-07-29 14:59:00,1.24745,1.24745,1.24715,1.24725,99600000.0
2009-07-29 15:00:00,1.2472,1.24765,1.24705,1.24725,522799999.0
2009-07-29 15:01:00,1.2473,1.24755,1.2468,1.2472,779999995.0
2009-07-29 15:02:00,1.24715,1.24755,1.24685,1.2474,728199997.0
2009-07-29 15:03:00,1.24745,1.2477,1.2467,1.247,520399990.0
2009-07-29 15:04:00,1.24695,1.24795,1.2467,1.24795,229400000.0
2009-07-29 15:05:00,1.24805,1.24825,1.2477,1.24775,111600000.0
2009-07-29 15:06:00,1.24785,1.2483,1.2472,1.2473,413799998.0
2009-07-29 15:07:00,1.2473,1.24785,1.24695,1.24775,797000000.0
2009-07-29 15:08:00,1.2474,1.2475,1.24705,1.24715,902399998.0
2009-07-29 15:09:00,1.24705,1.2472,1.2469,1.247,506199997.0
2009-07-29 15:10:00,1.24705,1.24765,1.2468,1.247,422400000.0
2009-07-29 15:11:00,1.247,1.24755,1.2468,1.24745,502799998.0
2009-07-29 15:12:00,1.2474,1.2477,1.2469,1.24765,281400000.0
2009-07-29 15:13:00,1.2478,1.2479,1.24745,1.2475,272000000.0
2009-07-29 15:14:00,1.2475,1.2479,1.2471,1.24755,291000000.0
2009-07-29 15:15:00,1.2475,1.2477,1.24705,1.2473,496600000.0
2009-07-29 15:16:00,1.24715,1.24745,1.2469,1.2471,1166799997.0
2009-07-29 15:17:00,1.2472,1.24725,1.24705,1.24715,147400000.0
2009-07-29 15:18:00,1.24715,1.2474,1.24675,1.2471,382400000.0
2009-07-29 15:19:00,1.2471,1.24735,1.24705,1.24715,423800000.0
2009-07-29 15:20:00,1.24715,1.24735,1.24695,1.24705,426200000.0
2009-07-29 15:21:00,1.2471,1.24755,1.2471,1.2473,521600002.0
2009-07-29 15:22:00,1.2473,1.24765,1.24725,1.24755,225400000.0
2009-07-29 15:23:00,1.24755,1.24775,1.2475,1.2477,186200000.0
2009-07-29 15:24:00,1.24765,1.2478,1.24755,1.24775,89400000.0
2009-07-29 15:25:00,1.24785,1.24785,1.2472,1.24765,279600000.0
2009-07-29 15:26:00,1.2478,1.24815,1.2476,1.248,209400000.0
2009-07-29 15:27:00,1.24785,1.2481,1.24765,1.248,207600000.0
2009-07-29 15:28:00,1.2481,1.24825,1.2478,1.2478,162000000.0
2009-07-29 15:29:00,1.2478,1.24815,1.2478,1.24795,87800000.0
2009-07-29 15:30:00,1.2476,1.24795,1.2471,1.24725,449399999.0
2009-07-29 15:31:00,1.2476,1.24775,1.2471,1.24725,566800000.0
2009-07-29 15:32:00,1.24725,1.24755,1.24715,1.2474,463800000.0
2009-07-29 15:33:00,1.2474,1.2478,1.247,1.24725,398800000.0
2009-07-29 15:34:00,1.2473,1.2476,1.247,1.2471,735800000.0
2009-07-29 15:35:00,1.2471,1.2477,1.24695,1.24745,421800000.0
2009-07-29 15:36:00,1.2475,1.24775,1.24685,1.24705,781800000.0
2009-07-29 15:37:00,1.24715,1.24715,1.2468,1.24705,507199999.0
2009-07-29 15:38:00,1.247,1.24735,1.24665,1.2468,583800000.0
2009-07-29 15:39:00,1.2468,1.24705,1.2466,1.24675,622000002.0
2009-07-29 15:40:00,1.2467,1.24735,1.24655,1.2471,518400002.0
2009-07-29 15:41:00,1.2472,1.24735,1.2465,1.2468,786200000.0
2009-07-29 15:42:00,1.24675,1.2472,1.24655,1.2468,385999999.0
2009-07-29 15:43:00,1.2468,1.24705,1.24645,1.2465,375800000.0
2009-07-29 15:44:00,1.2465,1.24705,1.2464,1.24665,250800000.0
2009-07-29 15:45:00,1.2464,1.24735,1.24635,1.2471,835600000.0
2009-07-29 15:46:00,1.2471,1.2472,1.2465,1.2467,494600000.0
2009-07-29 15:47:00,1.24685,1.24775,1.2468,1.24715,424600000.0
2009-07-29 15:48:00,1.2471,1.2473,1.24665,1.24725,374399999.0
2009-07-29 15:49:00,1.24715,1.24755,1.2471,1.2473,246200000.0
2009-07-29 15:50:00,1.2473,1.24775,1.24715,1.24735,208200000.0
2009-07-29 15:51:00,1.2473,1.24775,1.24715,1.24755,436800000.0
2009-07-29 15:52:00,1.24745,1.24765,1.247,1.247,239200000.0
2009-07-29 15:53:00,1.247,1.2475,1.2468,1.2473,493400000.0
2009-07-29 15:54:00,1.24735,1.2474,1.2469,1.24725,267400000.0
2009-07-29 15:55:00,1.24715,1.24745,1.24675,1.24745,317200000.0
2009-07-29 15:56:00,1.24745,1.2475,1.24665,1.24665,525400002.0
2009-07-29 15:57:00,1.24685,1.247,1.24655,1.2469,903600002.0
2009-07-29 15:58:00,1.2469,1.24725,1.24655,1.24675,497400003.0
2009-07-29 15:59:00,1.2468,1.24715,1.2466,1.247,507999999.0
2009-07-29 16:00:00,1.24705,1.24735,1.2465,1.24665,731600000.0
2009-07-29 16:01:00,1.2467,1.2471,1.24655,1.2471,958200000.0
2009-07-29 16:02:00,1.24705,1.2472,1.24665,1.24705,393199999.0
2009-07-29 16:03:00,1.247,1.2475,1.2468,1.2472,369199999.0
2009-07-29 16:04:00,1.2472,1.24735,1.24675,1.24675,776200000.0
2009-07-29 16:05:00,1.2468,1.24755,1.24665,1.2467,842399999.0
2009-07-29 16:06:00,1.2466,1.24715,1.24645,1.2466,735400002.0
2009-07-29 16:07:00,1.2467,1.2472,1.2466,1.24705,677799999.0
2009-07-29 16:08:00,1.24705,1.24725,1.24645,1.24695,361400000.0
2009-07-29 16:09:00,1.24695,1.2471,1.24595,1.24595,204400000.0
2009-07-29 16:10:00,1.2458,1.2465,1.2458,1.24605,621800000.0
2009-07-29 16:11:00,1.24605,1.2462,1.2457,1.24585,640000000.0
2009-07-29 16:12:00,1.24585,1.2463,1.24575,1.24575,401399999.0
2009-07-29 16:13:00,1.2458,1.2464,1.2458,1.24635,516200000.0
2009-07-29 16:14:00,1.2464,1.2464,1.2456,1.2461,892999999.0
2009-07-29 16:15:00,1.2461,1.2468,1.2458,1.24655,801000000.0
2009-07-29 16:16:00,1.24655,1.2467,1.2457,1.24615,556800001.0
2009-07-29 16:17:00,1.2461,1.2461,1.24585,1.24595,407600000.0
2009-07-29 16:18:00,1.24585,1.2462,1.2458,1.2461,719599999.0
2009-07-29 16:19:00,1.2461,1.2461,1.2455,1.24575,759400000.0
2009-07-29 16:20:00,1.24575,1.24625,1.24575,1.24625,279000000.0
2009-07-29 16:21:00,1.24625,1.24698,1.24625,1.2467,381600000.0
2009-07-29 16:22:00,1.2467,1.2468,1.24625,1.2463,555199999.0
2009-07-29 16:23:00,1.24625,1.24655,1.2459,1.24605,455599998.0
2009-07-29 16:24:00,1.24605,1.2465,1.2458,1.2461,940199999.0
2009-07-29 16:25:00,1.24615,1.2464,1.24595,1.24595,221000000.0
2009-07-29 16:26:00,1.24595,1.2463,1.2454,1.2457,859599997.0
2009-07-29 16:27:00,1.2457,1.246,1.24545,1.2457,770799999.0
2009-07-29 16:28:00,1.24565,1.24615,1.24535,1.24605,485999997.0
2009-07-29 16:29:00,1.24605,1.2462,1.2455,1.24585,144800000.0
2009-07-29 16:30:00,1.2459,1.24595,1.24495,1.2453,780799999.0
2009-07-29 16:31:00,1.2455,1.2455,1.2446,1.24495,964999999.0
2009-07-29 16:32:00,1.24495,1.2454,1.2447,1.2453,698400000.0
2009-07-29 16:33:00,1.2453,1.2458,1.24495,1.2455,482400000.0
2009-07-29 16:34:00,1.2453,1.24605,1.2453,1.24605,274600000.0
2009-07-29 16:35:00,1.246,1.24635,1.24525,1.2462,386400001.0
2009-07-29 16:36:00,1.24635,1.24655,1.246,1.24635,190600000.0
2009-07-29 16:37:00,1.2464,1.24645,1.24575,1.2463,355400000.0
2009-07-29 16:38:00,1.2462,1.24645,1.2456,1.24595,637599996.0
2009-07-29 16:39:00,1.246,1.24655,1.2455,1.24625,360400000.0
2009-07-29 16:40:00,1.24625,1.2466,1.246,1.24645,537000000.0
2009-07-29 16:41:00,1.2465,1.24655,1.2457,1.24585,285400000.0
2009-07-29 16:42:00,1.2459,1.2461,1.2452,1.24545,524999999.0
2009-07-29 16:43:00,1.24555,1.2463,1.2453,1.2456,787600000.0
2009-07-29 16:44:00,1.2456,1.24645,1.2455,1.24575,327600000.0
2009-07-29 16:45:00,1.24545,1.246,1.2454,1.246,679999995.0
2009-07-29 16:46:00,1.2458,1.2464,1.2457,1.24585,315800000.0
2009-07-29 16:47:00,1.2459,1.24645,1.24565,1.24605,972599995.0
2009-07-29 16:48:00,1.24605,1.2471,1.2458,1.24655,526400000.0
2009-07-29 16:49:00,1.2466,1.2467,1.24625,1.24635,366600000.0
2009-07-29 16:50:00,1.2464,1.24645,1.2459,1.2459,407999999.0
2009-07-29 16:51:00,1.24595,1.24675,1.24595,1.24655,642200000.0
2009-07-29 16:52:00,1.24665,1.24685,1.246,1.24645,421200000.0
2009-07-29 16:53:00,1.2465,1.2467,1.24585,1.24635,246199998.0
2009-07-29 16:54:00,1.24635,1.24685,1.2459,1.24665,474999998.0
2009-07-29 16:55:00,1.2467,1.24695,1.246,1.24665,392200000.0
2009-07-29 16:56:00,1.2466,1.24735,1.24655,1.24665,578000000.0
2009-07-29 16:57:00,1.24675,1.2472,1.2464,1.24705,633199999.0
2009-07-29 16:58:00,1.24705,1.24745,1.24635,1.24735,378200000.0
2009-07-29 16:59:00,1.24725,1.24765,1.2466,1.2475,444000000.0
2009-07-29 17:00:00,1.24755,1.2478,1.24695,1.24715,651999999.0
2009-07-29 17:01:00,1.2471,1.248,1.2469,1.24755,423399999.0
2009-07-29 17:02:00,1.2476,1.24785,1.24735,1.24755,806999998.0
2009-07-29 17:03:00,1.2476,1.24795,1.2474,1.24785,823399999.0
2009-07-29 17:04:00,1.24785,1.2479,1.24715,1.2474,667200000.0
2009-07-29 17:05:00,1.24755,1.248,1.247,1.2478,873400000.0
2009-07-29 17:06:00,1.2478,1.24825,1.2474,1.24775,798400000.0
2009-07-29 17:07:00,1.24775,1.2481,1.24735,1.24775,1054799998.0
2009-07-29 17:08:00,1.24775,1.24845,1.2476,1.2478,538600001.0
2009-07-29 17:09:00,1.24795,1.2487,1.24795,1.2486,243400000.0
2009-07-29 17:10:00,1.2486,1.2488,1.24755,1.2481,538200000.0
2009-07-29 17:11:00,1.2479,1.24875,1.24765,1.2478,589199999.0
2009-07-29 17:12:00,1.2479,1.2488,1.24785,1.24845,516600000.0
2009-07-29 17:13:00,1.24845,1.2488,1.24815,1.2484,707599999.0
2009-07-29 17:14:00,1.2484,1.2488,1.24805,1.24815,994200000.0
2009-07-29 17:15:00,1.2482,1.24865,1.2478,1.24865,673000000.0
2009-07-29 17:16:00,1.24865,1.2487,1.2479,1.24805,245600000.0
2009-07-29 17:17:00,1.248,1.24875,1.24775,1.2482,678800001.0
2009-07-29 17:18:00,1.24785,1.24845,1.2477,1.248,431600000.0
2009-07-29 17:19:00,1.248,1.24825,1.2476,1.24795,311800000.0
2009-07-29 17:20:00,1.2478,1.2481,1.24745,1.2477,459200001.0
2009-07-29 17:21:00,1.2477,1.2477,1.2475,1.24755,164400000.0
2009-07-29 17:22:00,1.24755,1.2479,1.24735,1.2475,275400000.0
2009-07-29 17:23:00,1.2476,1.2482,1.24725,1.2478,661000003.0
2009-07-29 17:24:00,1.2478,1.2481,1.2474,1.2479,518999999.0
2009-07-29 17:25:00,1.24795,1.24795,1.2473,1.2477,319200001.0
2009-07-29 17:26:00,1.24765,1.2479,1.2472,1.2473,241600000.0
2009-07-29 17:27:00,1.24725,1.24775,1.24715,1.24755,580000001.0
2009-07-29 17:28:00,1.2477,1.24785,1.2471,1.2477,1012199995.0
2009-07-29 17:29:00,1.2476,1.2477,1.24725,1.2477,730999998.0
2009-07-29 17:30:00,1.24775,1.24795,1.24715,1.24735,761800000.0
2009-07-29 17:31:00,1.2475,1.24795,1.24735,1.2474,662200000.0
2009-07-29 17:32:00,1.24745,1.24795,1.247,1.2472,851199998.0
2009-07-29 17:33:00,1.24735,1.24795,1.24715,1.24775,439600000.0
2009-07-29 17:34:00,1.2478,1.24805,1.24715,1.2474,639600001.0
2009-07-29 17:35:00,1.2472,1.248,1.2472,1.248,350800000.0
2009-07-29 17:36:00,1.24795,1.24815,1.2475,1.24785,509000000.0
2009-07-29 17:37:00,1.24775,1.24825,1.24745,1.2476,519600000.0
2009-07-29 17:38:00,1.2477,1.2482,1.2473,1.2475,260200002.0
2009-07-29 17:39:00,1.2474,1.24825,1.24735,1.2475,559200000.0
2009-07-29 17:40:00,1.2475,1.24805,1.24725,1.24745,863000006.0
2009-07-29 17:41:00,1.24745,1.24785,1.2473,1.2474,468800005.0
2009-07-29 17:42:00,1.2475,1.24795,1.2473,1.2474,340000002.0
2009-07-29 17:43:00,1.2474,1.2474,1.2472,1.2472,228799999.0
2009-07-29 17:44:00,1.2472,1.24835,1.2471,1.24815,243200001.0
2009-07-29 17:45:00,1.24825,1.24835,1.24715,1.2481,769000000.0
2009-07-29 17:46:00,1.2479,1.2481,1.2474,1.2475,446600003.0
2009-07-29 17:47:00,1.2475,1.2475,1.2472,1.2473,99200000.0
2009-07-29 17:48:00,1.24735,1.2474,1.2472,1.2473,293000003.0
2009-07-29 17:49:00,1.24725,1.2473,1.2472,1.2472,131400000.0
2009-07-29 17:50:00,1.2472,1.24755,1.247,1.24755,276399997.0
2009-07-29 17:51:00,1.24775,1.24815,1.24745,1.2477,567600001.0
2009-07-29 17:52:00,1.2477,1.2481,1.2469,1.2474,334600002.0
2009-07-29 17:53:00,1.2473,1.24775,1.2473,1.24775,219400004.0
2009-07-29 17:54:00,1.2477,1.24785,1.2471,1.2476,224400000.0
2009-07-29 17:55:00,1.2476,1.24805,1.24745,1.24805,203600000.0
2009-07-29 17:56:00,1.2479,1.24805,1.24745,1.2476,262800000.0
2009-07-29 17:57:00,1.24755,1.24815,1.2472,1.2478,285000000.0
2009-07-29 17:58:00,1.2478,1.2481,1.2477,1.24785,122400000.0
2009-07-29 17:59:00,1.2478,1.24815,1.2477,1.24805,209800000.0
2009-07-29 18:00:00,1.2474,1.24765,1.24725,1.2475,114600000.0
2009-07-29 18:01:00,1.24755,1.2478,1.24745,1.24765,213600000.0
2009-07-29 18:02:00,1.24775,1.24785,1.2473,1.2474,140600000.0
2009-07-29 18:03:00,1.2474,1.2474,1.2464,1.24655,347200000.0
2009-07-29 18:04:00,1.2468,1.2471,1.24635,1.24635,153440000.0
2009-07-29 18:05:00,1.24635,1.2466,1.24635,1.24645,194040000.0
2009-07-29 18:06:00,1.2465,1.24665,1.24635,1.24635,193160000.0
2009-07-29 18:07:00,1.24635,1.24635,1.24525,1.24635,139560000.0
2009-07-29 18:08:00,1.24635,1.24635,1.24515,1.2462,164400000.0
2009-07-29 18:09:00,1.2462,1.24655,1.24595,1.2465,80800000.0
2009-07-29 18:10:00,1.2465,1.2465,1.2458,1.24645,100200000.0
2009-07-29 18:11:00,1.24635,1.2466,1.246,1.246,90800000.0
2009-07-29 18:12:00,1.2461,1.2462,1.24595,1.24615,34800000.0
2009-07-29 18:13:00,1.2461,1.24655,1.2459,1.24655,119800000.0
2009-07-29 18:14:00,1.24645,1.2466,1.24635,1.24645,110400000.0
2009-07-29 18:15:00,1.24645,1.2467,1.246,1.2462,186600000.0
2009-07-29 18:16:00,1.24625,1.2463,1.24575,1.24615,141000000.0
2009-07-29 18:17:00,1.24625,1.2464,1.24555,1.24575,314400000.0
2009-07-29 18:18:00,1.24575,1.2462,1.24515,1.2455,221400000.0
2009-07-29 18:19:00,1.2455,1.2455,1.245,1.24535,215800000.0
2009-07-29 18:20:00,1.24545,1.24555,1.24455,1.24525,159000000.0
2009-07-29 18:21:00,1.24525,1.2454,1.24475,1.2453,160800000.0
2009-07-29 18:22:00,1.2453,1.24565,1.24475,1.2448,84800000.0
2009-07-29 18:23:00,1.245,1.24515,1.2447,1.2447,64200000.0
2009-07-29 18:24:00,1.24495,1.24535,1.24475,1.2453,93400000.0
2009-07-29 18:25:00,1.2453,1.24545,1.24505,1.24525,127600000.0
2009-07-29 18:26:00,1.24525,1.24575,1.245,1.24505,168800000.0
2009-07-29 18:27:00,1.24505,1.2454,1.2449,1.2454,107800000.0
2009-07-29 18:28:00,1.2453,1.24555,1.24475,1.24535,127000000.0
2009-07-29 18:29:00,1.24525,1.24555,1.2451,1.24535,106400000.0
2009-07-29 18:30:00,1.24545,1.24565,1.2451,1.24565,108600000.0
2009-07-29 18:31:00,1.2458,1.2458,1.2445,1.2454,201400000.0
2009-07-29 18:32:00,1.24545,1.24555,1.2453,1.24535,61800000.0
2009-07-29 18:33:00,1.24535,1.24565,1.245,1.2455,139800000.0
2009-07-29 18:34:00,1.24555,1.246,1.24495,1.24495,168400000.0
2009-07-29 18:35:00,1.24495,1.245,1.24495,1.24495,12200000.0
2009-07-29 18:36:00,1.245,1.24515,1.24495,1.24515,64200000.0
2009-07-29 18:37:00,1.24515,1.24535,1.2446,1.2448,307000000.0
2009-07-29 18:38:00,1.2448,1.2456,1.24475,1.245,308000000.0
2009-07-29 18:39:00,1.2451,1.2451,1.2444,1.24465,169400000.0
2009-07-29 18:40:00,1.24475,1.245,1.24415,1.24465,139800000.0
2009-07-29 18:41:00,1.2447,1.2448,1.24435,1.24455,114400000.0
2009-07-29 18:42:00,1.24435,1.2445,1.2443,1.2443,57000000.0
2009-07-29 18:43:00,1.24435,1.2445,1.24395,1.24425,108200000.0
2009-07-29 18:44:00,1.2441,1.2448,1.24395,1.2448,98200000.0
2009-07-29 18:45:00,1.2448,1.2451,1.24445,1.24505,74800000.0
2009-07-29 18:46:00,1.2447,1.24505,1.2446,1.24475,187000000.0
2009-07-29 18:47:00,1.24485,1.24485,1.2443,1.2446,116400000.0
2009-07-29 18:48:00,1.24445,1.2446,1.2444,1.24455,75200000.0
2009-07-29 18:49:00,1.24445,1.2446,1.2439,1.24425,230600000.0
2009-07-29 18:50:00,1.24425,1.2443,1.2439,1.2441,176400000.0
2009-07-29 18:51:00,1.2442,1.2444,1.24405,1.2444,35200000.0
2009-07-29 18:52:00,1.24435,1.24435,1.2438,1.24385,168600000.0
2009-07-29 18:53:00,1.24385,1.24415,1.24385,1.24415,107400000.0
2009-07-29 18:54:00,1.24415,1.2445,1.2438,1.2445,86200000.0
2009-07-29 18:55:00,1.2445,1.24505,1.24385,1.2448,301000000.0
2009-07-29 18:56:00,1.24485,1.2454,1.24455,1.24475,262000000.0
2009-07-29 18:57:00,1.2447,1.2447,1.2447,1.2447,7800000.0
2009-07-29 18:58:00,1.2447,1.2449,1.2447,1.2449,20600000.0
2009-07-29 18:59:00,1.2449,1.24495,1.24475,1.2449,53200000.0
2009-07-29 19:00:00,1.2448,1.24505,1.2446,1.24505,115000000.0
2009-07-29 19:01:00,1.24505,1.24505,1.24385,1.2443,116600000.0
2009-07-29 19:02:00,1.2443,1.2443,1.24315,1.2438,108840000.0
2009-07-29 19:03:00,1.24375,1.24535,1.2427,1.2449,254960000.0
2009-07-29 19:04:00,1.24435,1.2455,1.2439,1.245,256400000.0
2009-07-29 19:05:00,1.24485,1.24545,1.24395,1.24465,229400000.0
2009-07-29 19:06:00,1.2446,1.245,1.2442,1.24425,115800000.0
2009-07-29 19:07:00,1.24425,1.24515,1.2441,1.2443,157000000.0
2009-07-29 19:08:00,1.2443,1.24435,1.2442,1.2442,53400000.0
2009-07-29 19:09:00,1.2442,1.2451,1.24415,1.2451,129400000.0
2009-07-29 19:10:00,1.245,1.2452,1.24055,1.24375,233100001.0
2009-07-29 19:11:00,1.24385,1.24465,1.24355,1.24455,413400000.0
2009-07-29 19:12:00,1.24455,1.2447,1.24275,1.24375,211600000.0
2009-07-29 19:13:00,1.2442,1.24435,1.2433,1.24365,111000000.0
2009-07-29 19:14:00,1.24365,1.2439,1.24295,1.24325,174000000.0
2009-07-29 19:15:00,1.2431,1.24395,1.243,1.2436,87400000.0
2009-07-29 19:16:00,1.24335,1.2445,1.24325,1.2437,156000000.0
2009-07-29 19:17:00,1.2437,1.2442,1.2432,1.2436,148800000.0
2009-07-29 19:18:00,1.2437,1.24385,1.2435,1.24385,40000000.0
2009-07-29 19:19:00,1.24365,1.244,1.24365,1.244,43400000.0
2009-07-29 19:20:00,1.244,1.244,1.244,1.244,44800000.0
2009-07-29 19:21:00,1.244,1.24495,1.2434,1.2439,250800000.0
2009-07-29 19:22:00,1.2439,1.24425,1.24365,1.2442,202400000.0
2009-07-29 19:23:00,1.2442,1.2447,1.24415,1.2447,155400000.0
2009-07-29 19:24:00,1.2447,1.2447,1.244,1.244,69400000.0
2009-07-29 19:25:00,1.244,1.2447,1.2439,1.2442,162200000.0
2009-07-29 19:26:00,1.2442,1.2445,1.244,1.2441,193000000.0
2009-07-29 19:27:00,1.244,1.244,1.2439,1.2439,110400000.0
2009-07-29 19:28:00,1.2439,1.2439,1.24375,1.2438,104400000.0
2009-07-29 19:29:00,1.2438,1.2438,1.2436,1.2436,76000000.0
2009-07-29 19:30:00,1.2436,1.2446,1.2436,1.2446,163600000.0
2009-07-29 19:31:00,1.2446,1.2447,1.24355,1.24435,141000000.0
2009-07-29 19:32:00,1.24425,1.24455,1.24385,1.24415,131400000.0
2009-07-29 19:33:00,1.24415,1.2448,1.244,1.2444,114800000.0
2009-07-29 19:34:00,1.2444,1.2447,1.2442,1.2447,94400000.0
2009-07-29 19:35:00,1.2447,1.24475,1.24385,1.2441,160400000.0
2009-07-29 19:36:00,1.2441,1.2441,1.24385,1.24385,24200000.0
2009-07-29 19:37:00,1.244,1.2443,1.2439,1.244,65000000.0
2009-07-29 19:38:00,1.244,1.244,1.244,1.244,28800000.0
2009-07-29 19:39:00,1.244,1.244,1.2439,1.2439,70400000.0
2009-07-29 19:40:00,1.2439,1.24455,1.2439,1.24395,58800000.0
2009-07-29 19:41:00,1.244,1.244,1.2439,1.2439,84200000.0
2009-07-29 19:42:00,1.2439,1.24445,1.2439,1.24395,51800000.0
2009-07-29 19:43:00,1.2443,1.2447,1.2442,1.2445,35200000.0
2009-07-29 19:44:00,1.24455,1.24475,1.244,1.24475,74000000.0
2009-07-29 19:45:00,1.24475,1.24475,1.2443,1.2444,38400000.0
2009-07-29 19:46:00,1.2444,1.24445,1.2444,1.2444,100800000.0
2009-07-29 19:47:00,1.2444,1.245,1.2443,1.2448,168800000.0
2009-07-29 19:48:00,1.24485,1.24515,1.2444,1.2451,268200000.0
2009-07-29 19:49:00,1.245,1.24515,1.245,1.24515,80800000.0
2009-07-29 19:50:00,1.24515,1.24515,1.2447,1.24495,128600000.0
2009-07-29 19:51:00,1.24495,1.24515,1.24495,1.24515,53200000.0
2009-07-29 19:52:00,1.2452,1.2454,1.24515,1.24535,60800000.0
2009-07-29 19:53:00,1.24515,1.24535,1.2451,1.24515,115400000.0
2009-07-29 19:54:00,1.2452,1.2452,1.24505,1.24505,34200000.0
2009-07-29 19:55:00,1.24505,1.24505,1.24455,1.24475,71200000.0
2009-07-29 19:56:00,1.24475,1.24505,1.24465,1.24495,93800000.0
2009-07-29 19:57:00,1.24505,1.2451,1.24495,1.2451,19000000.0
2009-07-29 19:58:00,1.24505,1.2454,1.245,1.2453,64000000.0
2009-07-29 19:59:00,1.2454,1.2454,1.24465,1.24465,128000000.0
2009-07-29 20:00:00,1.2448,1.2448,1.2447,1.2447,44800000.0
2009-07-29 20:01:00,1.2447,1.2454,1.24465,1.2447,157600000.0
2009-07-29 20:02:00,1.2447,1.24495,1.2446,1.2448,161200000.0
2009-07-29 20:03:00,1.2448,1.2456,1.24475,1.2448,187800000.0
2009-07-29 20:04:00,1.2448,1.2448,1.2448,1.2448,99200000.0
2009-07-29 20:05:00,1.2448,1.2449,1.2447,1.2447,80400000.0
2009-07-29 20:06:00,1.2447,1.2448,1.2446,1.2447,125200000.0
2009-07-29 20:07:00,1.2447,1.2447,1.2446,1.2446,52000000.0
2009-07-29 20:08:00,1.2446,1.2446,1.2445,1.2445,78400000.0
2009-07-29 20:09:00,1.2445,1.2448,1.2445,1.2446,102400000.0
2009-07-29 20:10:00,1.2446,1.24465,1.2446,1.24465,91800000.0
2009-07-29 20:11:00,1.24465,1.24465,1.24455,1.2446,95200000.0
2009-07-29 20:12:00,1.2446,1.2451,1.2444,1.24455,133000000.0
2009-07-29 20:13:00,1.24455,1.2451,1.24445,1.24475,151400000.0
2009-07-29 20:14:00,1.2449,1.24495,1.2445,1.2445,165000000.0
2009-07-29 20:15:00,1.2446,1.2446,1.2445,1.2445,57000000.0
2009-07-29 20:16:00,1.2445,1.24525,1.2445,1.24515,130000000.0
2009-07-29 20:17:00,1.24515,1.2456,1.24495,1.245,136200000.0
2009-07-29 20:18:00,1.24515,1.24515,1.24485,1.245,56400000.0
2009-07-29 20:19:00,1.245,1.245,1.2447,1.24485,67400000.0
2009-07-29 20:20:00,1.24485,1.24495,1.2447,1.2447,80200000.0
2009-07-29 20:21:00,1.2447,1.2449,1.2447,1.2449,48200000.0
2009-07-29 20:22:00,1.245,1.2452,1.24485,1.2451,112800000.0
2009-07-29 20:23:00,1.2451,1.24545,1.2446,1.2448,112400000.0
2009-07-29 20:24:00,1.24485,1.24515,1.2445,1.2447,68200000.0
2009-07-29 20:25:00,1.24495,1.24495,1.2446,1.2448,38200000.0
2009-07-29 20:26:00,1.2448,1.2457,1.2446,1.2453,123200000.0
2009-07-29 20:27:00,1.2453,1.24535,1.2447,1.2449,221400000.0
2009-07-29 20:28:00,1.2449,1.245,1.2448,1.24485,159000000.0
2009-07-29 20:29:00,1.24485,1.2449,1.24485,1.2449,107200000.0
2009-07-29 20:30:00,1.2449,1.245,1.24475,1.24485,153800000.0
2009-07-29 20:31:00,1.24495,1.24555,1.2449,1.2452,366000000.0
2009-07-29 20:32:00,1.2453,1.24535,1.24475,1.24525,527600000.0
2009-07-29 20:33:00,1.245,1.2453,1.24495,1.24505,57800000.0
2009-07-29 20:34:00,1.24505,1.24515,1.24505,1.24505,23200000.0
2009-07-29 20:35:00,1.245,1.24505,1.2449,1.24505,106600000.0
2009-07-29 20:36:00,1.24505,1.2452,1.245,1.24515,37800000.0
2009-07-29 20:37:00,1.2452,1.2452,1.24485,1.245,78000000.0
2009-07-29 20:38:00,1.245,1.245,1.2449,1.2449,28000000.0
2009-07-29 20:39:00,1.2449,1.2449,1.2448,1.2448,56000000.0
2009-07-29 20:40:00,1.2448,1.2448,1.2447,1.2447,61600000.0
2009-07-29 20:41:00,1.2447,1.2447,1.2446,1.2446,39200000.0
2009-07-29 20:42:00,1.2446,1.24465,1.2439,1.24435,64400000.0
2009-07-29 20:43:00,1.2445,1.2445,1.2444,1.2444,179400000.0
2009-07-29 20:44:00,1.2444,1.2448,1.2443,1.2445,425600000.0
2009-07-29 20:45:00,1.2443,1.24465,1.24415,1.2443,351800000.0
2009-07-29 20:46:00,1.2443,1.2443,1.2442,1.2442,3000000.0
2009-07-29 20:47:00,1.2442,1.2443,1.2442,1.2442,34000000.0
2009-07-29 20:48:00,1.2441,1.2441,1.2441,1.2441,7000000.0
2009-07-29 20:49:00,1.2441,1.2443,1.244,1.244,12000000.0
2009-07-29 20:50:00,1.244,1.244,1.244,1.244,11000000.0
2009-07-29 20:51:00,1.244,1.244,1.2439,1.2439,93200000.0
2009-07-29 20:52:00,1.2439,1.244,1.2439,1.244,43780000.0
2009-07-29 20:53:00,1.244,1.2442,1.2439,1.244,63800000.0
2009-07-29 20:54:00,1.244,1.2446,1.2439,1.2439,126300000.0
2009-07-29 20:55:00,1.2439,1.2439,1.2439,1.2439,23880000.0
2009-07-29 20:56:00,1.2439,1.2439,1.2439,1.2439,6000000.0
2009-07-29 20:57:00,1.2439,1.2439,1.2439,1.2439,15400000.0
2009-07-29 20:58:00,1.2439,1.2439,1.2439,1.2439,28800000.0
2009-07-29 20:59:00,1.2439,1.2439,1.24357,1.2439,25200000.0
2009-07-29 21:00:00,1.24352,1.2439,1.2427,1.2439,16800000.0
2009-07-29 21:01:00,1.2439,1.24405,1.2439,1.24405,26800000.0
2009-07-29 21:02:00,1.2441,1.24435,1.2439,1.2443,76200000.0
2009-07-29 21:03:00,1.2443,1.2443,1.2439,1.2439,41400000.0
2009-07-29 21:04:00,1.2439,1.2448,1.2439,1.2439,195000000.0
2009-07-29 21:05:00,1.2439,1.24405,1.2439,1.24405,10200000.0
2009-07-29 21:06:00,1.2439,1.24395,1.2439,1.2439,8800000.0
2009-07-29 21:07:00,1.24395,1.24415,1.2439,1.2439,20200000.0
2009-07-29 21:08:00,1.2439,1.2439,1.2439,1.2439,600000.0
2009-07-29 21:09:00,1.2439,1.2439,1.2439,1.2439,7800000.0
2009-07-29 21:10:00,1.2439,1.2446,1.2439,1.2443,69800000.0
2009-07-29 21:11:00,1.24415,1.24455,1.24415,1.24435,20800000.0
2009-07-29 21:12:00,1.2445,1.2447,1.2442,1.24425,63000000.0
2009-07-29 21:13:00,1.2442,1.24435,1.2442,1.24435,11600000.0
2009-07-29 21:14:00,1.24415,1.2442,1.2439,1.2439,43600000.0
2009-07-29 21:15:00,1.2444,1.2447,1.2444,1.2447,32000000.0
2009-07-29 21:16:00,1.2447,1.2447,1.24445,1.2445,20800000.0
2009-07-29 21:17:00,1.244,1.244,1.2439,1.2439,17200000.0
2009-07-29 21:18:00,1.2439,1.2439,1.2439,1.2439,4800000.0
2009-07-29 21:19:00,1.2439,1.2439,1.2439,1.2439,13200000.0
2009-07-29 21:20:00,1.2439,1.24415,1.2439,1.24395,24000000.0
2009-07-29 21:21:00,1.244,1.24415,1.2439,1.2441,27400000.0
2009-07-29 21:22:00,1.24405,1.2442,1.2439,1.2439,55200000.0
2009-07-29 21:23:00,1.24405,1.24465,1.244,1.24465,31000000.0
2009-07-29 21:24:00,1.24465,1.2448,1.24465,1.24475,26800000.0
2009-07-29 21:25:00,1.24475,1.24475,1.24455,1.2446,73400000.0
2009-07-29 21:26:00,1.2446,1.24475,1.2445,1.24455,138400000.0
2009-07-29 21:27:00,1.24455,1.2446,1.2445,1.2445,13400000.0
2009-07-29 21:28:00,1.24445,1.2446,1.2444,1.24445,78000000.0
2009-07-29 21:29:00,1.2444,1.2444,1.244,1.244,45200000.0
2009-07-29 21:30:00,1.24415,1.24435,1.244,1.2441,26600000.0
2009-07-29 21:31:00,1.24425,1.24425,1.24425,1.24425,1600000.0
2009-07-29 21:32:00,1.24341,1.24341,1.24328,1.24328,32000000.0
2009-07-29 21:33:00,1.2443,1.2449,1.2443,1.2443,32000000.0
2009-07-29 21:34:00,1.24435,1.24435,1.24415,1.24415,24600000.0
2009-07-29 21:35:00,1.24415,1.2447,1.2441,1.2441,76600000.0
2009-07-29 21:36:00,1.24395,1.2449,1.24395,1.2449,126600000.0
2009-07-29 21:37:00,1.245,1.2456,1.2447,1.24495,103600000.0
2009-07-29 21:38:00,1.245,1.2453,1.24475,1.245,102600000.0
2009-07-29 21:39:00,1.2451,1.2455,1.24475,1.2454,142400000.0
2009-07-29 21:40:00,1.2454,1.2454,1.24505,1.2451,40200000.0
2009-07-29 21:41:00,1.2451,1.2454,1.24505,1.2451,79000000.0
2009-07-29 21:42:00,1.24525,1.2454,1.24515,1.24525,79400000.0
2009-07-29 21:43:00,1.24525,1.2455,1.24435,1.2445,168000000.0
2009-07-29 21:44:00,1.24455,1.24465,1.24445,1.24465,42200000.0
2009-07-29 21:45:00,1.24475,1.24505,1.24475,1.2448,59200000.0
2009-07-29 21:46:00,1.2448,1.2453,1.24475,1.24525,57600000.0
2009-07-29 21:47:00,1.24525,1.24585,1.2452,1.2452,70600000.0
2009-07-29 21:48:00,1.2453,1.24535,1.24515,1.24535,54000000.0
2009-07-29 21:49:00,1.2453,1.24585,1.2452,1.24535,52800000.0
2009-07-29 21:50:00,1.2452,1.24535,1.24515,1.2453,68800000.0
2009-07-29 21:51:00,1.2452,1.2453,1.245,1.24505,35200000.0
2009-07-29 21:52:00,1.2451,1.2452,1.2446,1.2448,62400000.0
2009-07-29 21:53:00,1.2448,1.2449,1.24455,1.2446,83200000.0
2009-07-29 21:54:00,1.2446,1.24475,1.2445,1.24465,75600000.0
2009-07-29 21:55:00,1.24465,1.24465,1.24445,1.24465,24000000.0
2009-07-29 21:56:00,1.24465,1.2455,1.24465,1.2455,60400000.0
2009-07-29 21:57:00,1.2455,1.2459,1.2455,1.2456,32600000.0
2009-07-29 21:58:00,1.24565,1.2458,1.2446,1.24465,102600000.0
2009-07-29 21:59:00,1.24475,1.2452,1.24465,1.2448,37400000.0
2009-07-29 22:00:00,1.2448,1.24515,1.24425,1.24495,50000000.0
2009-07-29 22:01:00,1.24495,1.24515,1.24495,1.245,28800000.0
2009-07-29 22:02:00,1.2451,1.24515,1.2442,1.24505,36800000.0
2009-07-29 22:03:00,1.24515,1.2453,1.24515,1.2453,4800000.0
2009-07-29 22:04:00,1.2453,1.2453,1.2451,1.2453,11200000.0
2009-07-29 22:05:00,1.24505,1.2452,1.2449,1.24495,14600000.0
2009-07-29 22:06:00,1.24495,1.2452,1.2447,1.24475,26600000.0
2009-07-29 22:07:00,1.24475,1.24475,1.24465,1.24465,14400000.0
2009-07-29 22:08:00,1.2447,1.2448,1.24445,1.24455,46400000.0
2009-07-29 22:09:00,1.2445,1.24455,1.2445,1.24455,19200000.0
2009-07-29 22:10:00,1.24455,1.245,1.2443,1.2447,41000000.0
2009-07-29 22:11:00,1.2447,1.24495,1.24425,1.2447,43800000.0
2009-07-29 22:12:00,1.24405,1.24445,1.24405,1.24445,15600000.0
2009-07-29 22:13:00,1.2445,1.2445,1.244,1.24405,16000000.0
2009-07-29 22:14:00,1.24385,1.2443,1.24385,1.2443,11800000.0
2009-07-29 22:15:00,1.2443,1.2443,1.24405,1.24425,24000000.0
2009-07-29 22:16:00,1.24395,1.2442,1.24395,1.2442,17600000.0
2009-07-29 22:17:00,1.24475,1.24475,1.244,1.2447,29800000.0
2009-07-29 22:18:00,1.24535,1.2455,1.24485,1.2449,52800000.0
2009-07-29 22:19:00,1.24505,1.2452,1.24505,1.24505,61400000.0
2009-07-29 22:20:00,1.2447,1.2449,1.2443,1.2448,90600000.0
2009-07-29 22:21:00,1.2449,1.245,1.24485,1.24495,48000000.0
2009-07-29 22:22:00,1.24495,1.24495,1.2447,1.2448,27200000.0
2009-07-29 22:23:00,1.24485,1.24485,1.24465,1.2448,27200000.0
2009-07-29 22:24:00,1.24495,1.24515,1.24495,1.24505,24000000.0
2009-07-29 22:25:00,1.24505,1.24515,1.24505,1.24515,8000000.0
2009-07-29 22:26:00,1.24515,1.24555,1.24435,1.24445,77000000.0
2009-07-29 22:27:00,1.24445,1.24505,1.24445,1.24505,30000000.0
2009-07-29 22:28:00,1.24515,1.24555,1.24475,1.2449,80800000.0
2009-07-29 22:29:00,1.24485,1.2451,1.2448,1.24495,25400000.0
2009-07-29 22:30:00,1.2452,1.24545,1.2449,1.2449,27200000.0
2009-07-29 22:31:00,1.2449,1.24495,1.2449,1.24495,12800000.0
2009-07-29 22:32:00,1.24495,1.2452,1.24445,1.2452,88600000.0
2009-07-29 22:33:00,1.2452,1.2453,1.24365,1.24365,57200000.0
2009-07-29 22:34:00,1.24317,1.24357,1.24309,1.24334,112600000.0
2009-07-29 22:35:00,1.24375,1.244,1.24375,1.24395,45000000.0
2009-07-29 22:36:00,1.2439,1.244,1.24375,1.24375,50800000.0
2009-07-29 22:37:00,1.2438,1.24405,1.2438,1.24395,63200000.0
2009-07-29 22:38:00,1.2438,1.2445,1.2438,1.24415,136600000.0
2009-07-29 22:39:00,1.24425,1.24425,1.24425,1.24425,3200000.0
2009-07-29 22:40:00,1.24425,1.2452,1.24425,1.2452,18200000.0
2009-07-29 22:41:00,1.24545,1.24545,1.2441,1.2442,60800000.0
2009-07-29 22:42:00,1.24425,1.24465,1.24425,1.24465,21200000.0
2009-07-29 22:43:00,1.2441,1.2445,1.2441,1.2445,22400000.0
2009-07-29 22:44:00,1.2444,1.24485,1.24425,1.24425,24600000.0
2009-07-29 22:45:00,1.2444,1.2444,1.2444,1.2444,1600000.0
2009-07-29 22:46:00,1.2444,1.2448,1.24425,1.2444,24000000.0
2009-07-29 22:47:00,1.2444,1.2445,1.24435,1.2445,20400000.0
2009-07-29 22:48:00,1.2445,1.2445,1.2445,1.2445,12800000.0
2009-07-29 22:49:00,1.2446,1.2448,1.2444,1.24465,31600000.0
2009-07-29 22:50:00,1.2447,1.24525,1.2446,1.2447,32000000.0
2009-07-29 22:51:00,1.2447,1.24485,1.2447,1.24485,14400000.0
2009-07-29 22:52:00,1.24485,1.24485,1.2444,1.2446,32000000.0
2009-07-29 22:53:00,1.24465,1.24465,1.24365,1.2443,44800000.0
2009-07-29 22:54:00,1.2443,1.2443,1.24425,1.2443,24000000.0
2009-07-29 22:55:00,1.24385,1.24395,1.24365,1.24365,49600000.0
2009-07-29 22:56:00,1.24365,1.24365,1.24365,1.24365,13200000.0
2009-07-29 22:57:00,1.24365,1.24505,1.24365,1.24365,87400000.0
2009-07-29 22:58:00,1.24365,1.24365,1.24365,1.24365,6800000.0
2009-07-29 22:59:00,1.24365,1.24365,1.24365,1.24365,16800000.0
2009-07-29 23:00:00,1.24385,1.246,1.24385,1.2451,179200000.0
2009-07-29 23:01:00,1.2466,1.25245,1.2466,1.2516,55800000.0
2009-07-29 23:02:00,1.2518,1.2532,1.2511,1.2529,112400000.0
2009-07-29 23:03:00,1.2531,1.2539,1.24935,1.25345,230400000.0
2009-07-29 23:04:00,1.2537,1.25475,1.2534,1.2542,225400000.0
2009-07-29 23:05:00,1.25415,1.25515,1.2532,1.2545,228400000.0
2009-07-29 23:06:00,1.25465,1.2551,1.25345,1.25425,207800000.0
2009-07-29 23:07:00,1.25425,1.2557,1.2539,1.25425,178400000.0
2009-07-29 23:08:00,1.25425,1.25555,1.25425,1.25555,102400000.0
2009-07-29 23:09:00,1.25555,1.2556,1.2539,1.2554,166400000.0
2009-07-29 23:10:00,1.25535,1.2558,1.2551,1.2558,46600000.0
2009-07-29 23:11:00,1.2558,1.2568,1.25565,1.25595,63400000.0
2009-07-29 23:12:00,1.25595,1.25625,1.25475,1.2554,81400000.0
2009-07-29 23:13:00,1.25555,1.25605,1.2532,1.2548,124000000.0
2009-07-29 23:14:00,1.2549,1.2557,1.25415,1.2546,178800000.0
2009-07-29 23:15:00,1.2546,1.2557,1.2544,1.2557,73000000.0
2009-07-29 23:16:00,1.25575,1.25635,1.25565,1.25635,42800000.0
2009-07-29 23:17:00,1.25595,1.25595,1.25425,1.2551,187800000.0
2009-07-29 23:18:00,1.2551,1.2551,1.25315,1.2544,182000000.0
2009-07-29 23:19:00,1.2544,1.25485,1.25335,1.25415,187800000.0
2009-07-29 23:20:00,1.25415,1.25415,1.25365,1.25405,85400000.0
2009-07-29 23:21:00,1.2541,1.2541,1.25335,1.2534,91800000.0
2009-07-29 23:22:00,1.2534,1.2534,1.2533,1.2533,37800000.0
2009-07-29 23:23:00,1.2533,1.25425,1.2532,1.25365,141600000.0
2009-07-29 23:24:00,1.25365,1.25395,1.2534,1.25395,88600000.0
2009-07-29 23:25:00,1.2537,1.25375,1.25345,1.25375,80400000.0
2009-07-29 23:26:00,1.25375,1.25425,1.25375,1.25375,186600000.0
2009-07-29 23:27:00,1.25375,1.2546,1.25365,1.2544,63000000.0
2009-07-29 23:28:00,1.2545,1.25505,1.2544,1.25465,107600000.0
2009-07-29 23:29:00,1.2547,1.2547,1.2534,1.2545,196600000.0
2009-07-29 23:30:00,1.2545,1.25475,1.25435,1.25435,112600000.0
2009-07-29 23:31:00,1.2544,1.2548,1.2542,1.2542,36600000.0
2009-07-29 23:32:00,1.25435,1.2547,1.25435,1.2547,41400000.0
2009-07-29 23:33:00,1.2547,1.25495,1.25305,1.25305,66000000.0
2009-07-29 23:34:00,1.25325,1.25325,1.25325,1.25325,6400000.0
2009-07-29 23:35:00,1.25325,1.25445,1.25325,1.2544,223600000.0
2009-07-29 23:36:00,1.2537,1.2549,1.2532,1.2541,197000000.0
2009-07-29 23:37:00,1.2548,1.2553,1.2546,1.25525,70600000.0
2009-07-29 23:38:00,1.25525,1.25605,1.25425,1.25475,183600000.0
2009-07-29 23:39:00,1.25475,1.25515,1.25465,1.25505,36400000.0
2009-07-29 23:40:00,1.25505,1.2552,1.25485,1.25515,41600000.0
2009-07-29 23:41:00,1.2549,1.2549,1.25435,1.25475,36200000.0
2009-07-29 23:42:00,1.25475,1.25475,1.2542,1.25435,23000000.0
2009-07-29 23:43:00,1.25445,1.25465,1.25425,1.25435,52400000.0
2009-07-29 23:44:00,1.25445,1.2553,1.254,1.25505,107000000.0
2009-07-29 23:45:00,1.25495,1.25505,1.2547,1.25495,45600000.0
2009-07-29 23:46:00,1.25505,1.2552,1.25475,1.25475,77200000.0
2009-07-29 23:47:00,1.2549,1.25535,1.25455,1.2549,94000000.0
2009-07-29 23:48:00,1.25485,1.25485,1.25475,1.25475,26600000.0
2009-07-29 23:49:00,1.25475,1.25495,1.2545,1.25485,111600000.0
2009-07-29 23:50:00,1.2547,1.2551,1.25455,1.2548,181200000.0
2009-07-29 23:51:00,1.25505,1.25505,1.25465,1.2548,54400000.0
2009-07-29 23:52:00,1.2548,1.25485,1.25415,1.25475,187000000.0
2009-07-29 23:53:00,1.25475,1.255,1.25455,1.2546,72600000.0
2009-07-29 23:54:00,1.2546,1.2548,1.25415,1.2548,88600000.0
2009-07-29 23:55:00,1.25485,1.2557,1.25485,1.25515,80400000.0
2009-07-29 23:56:00,1.25525,1.2563,1.25465,1.25585,115200000.0
2009-07-29 23:57:00,1.2559,1.2566,1.2559,1.2564,79800000.0
2009-07-29 23:58:00,1.2565,1.25725,1.25605,1.25675,243400000.0
2009-07-29 23:59:00,1.2568,1.25685,1.2557,1.25635,214399999.0
2009-07-30 00:00:00,1.2565,1.25695,1.25605,1.25675,484400000.0
2009-07-30 00:01:00,1.2568,1.257,1.2566,1.2569,208200000.0
2009-07-30 00:02:00,1.2569,1.257,1.2569,1.25695,98200000.0
2009-07-30 00:03:00,1.2569,1.2574,1.2569,1.2574,128600000.0
2009-07-30 00:04:00,1.2573,1.2573,1.2573,1.2573,11400000.0
2009-07-30 00:05:00,1.2573,1.2573,1.25675,1.25705,276000001.0
2009-07-30 00:06:00,1.25705,1.25735,1.257,1.25735,104600000.0
2009-07-30 00:07:00,1.2573,1.2573,1.2572,1.2572,70800000.0
2009-07-30 00:08:00,1.2572,1.2575,1.2572,1.25725,157000000.0
2009-07-30 00:09:00,1.25725,1.25755,1.25725,1.25755,55000000.0
2009-07-30 00:10:00,1.25745,1.25745,1.25735,1.25735,40800000.0
2009-07-30 00:11:00,1.25745,1.25795,1.25735,1.25795,134600000.0
2009-07-30 00:12:00,1.25765,1.25855,1.25765,1.25855,304400000.0
2009-07-30 00:13:00,1.25855,1.25905,1.2574,1.2574,685200000.0
2009-07-30 00:14:00,1.25765,1.2587,1.25765,1.2587,354200000.0
2009-07-30 00:15:00,1.2587,1.2588,1.25815,1.2586,126800000.0
2009-07-30 00:16:00,1.25865,1.25865,1.25845,1.25855,26800000.0
2009-07-30 00:17:00,1.2586,1.2586,1.25765,1.2579,20800000.0
2009-07-30 00:18:00,1.2579,1.25825,1.2579,1.258,12400000.0
2009-07-30 00:19:00,1.25795,1.25795,1.257,1.25785,106400000.0
2009-07-30 00:20:00,1.2577,1.25825,1.2571,1.25785,98600000.0
2009-07-30 00:21:00,1.25785,1.258,1.25785,1.258,12800000.0
2009-07-30 00:22:00,1.258,1.258,1.2576,1.2576,10200000.0
2009-07-30 00:23:00,1.2577,1.2577,1.2577,1.2577,1000000.0
2009-07-30 00:24:00,1.2578,1.25785,1.2578,1.25785,6400000.0
2009-07-30 00:25:00,1.2575,1.2575,1.25725,1.2573,20400000.0
2009-07-30 00:26:00,1.2573,1.2573,1.25705,1.25715,27600000.0
2009-07-30 00:27:00,1.25725,1.2575,1.25725,1.2575,9600000.0
2009-07-30 00:28:00,1.2575,1.2575,1.2571,1.2574,68600000.0
2009-07-30 00:29:00,1.25745,1.25745,1.25705,1.25745,12800000.0
2009-07-30 00:30:00,1.25725,1.25745,1.25695,1.25745,34200000.0
2009-07-30 00:31:00,1.25725,1.25735,1.25725,1.2573,18000000.0
2009-07-30 00:32:00,1.25735,1.25755,1.25735,1.2575,54800000.0
2009-07-30 00:33:00,1.2575,1.25775,1.2575,1.25775,25200000.0
2009-07-30 00:34:00,1.25795,1.2588,1.25795,1.2583,146600000.0
2009-07-30 00:35:00,1.2583,1.2584,1.2578,1.2578,46600000.0
2009-07-30 00:36:00,1.2581,1.2581,1.25785,1.25785,39600000.0
2009-07-30 00:37:00,1.25785,1.25795,1.25785,1.25795,23200000.0
2009-07-30 00:38:00,1.25805,1.25805,1.2578,1.2579,50000000.0
2009-07-30 00:39:00,1.258,1.258,1.2573,1.258,61200000.0
2009-07-30 00:40:00,1.258,1.25815,1.25725,1.2575,119800000.0
2009-07-30 00:41:00,1.2576,1.25775,1.25745,1.25745,39000000.0
2009-07-30 00:42:00,1.25735,1.25735,1.2573,1.2573,33000000.0
2009-07-30 00:43:00,1.25735,1.25765,1.25735,1.25765,16600000.0
2009-07-30 00:44:00,1.25765,1.25825,1.2576,1.2577,47200000.0
2009-07-30 00:45:00,1.2577,1.25815,1.25745,1.25795,127200000.0
2009-07-30 00:46:00,1.25795,1.25825,1.25795,1.25825,36000000.0
2009-07-30 00:47:00,1.25825,1.2585,1.25825,1.2583,24400000.0
2009-07-30 00:48:00,1.25815,1.2586,1.25815,1.25835,69800000.0
2009-07-30 00:49:00,1.2583,1.25855,1.25805,1.25855,162800000.0
2009-07-30 00:50:00,1.25865,1.25865,1.25855,1.25855,15200000.0
2009-07-30 00:51:00,1.25865,1.25875,1.258,1.25815,81800000.0
2009-07-30 00:52:00,1.25835,1.25855,1.25785,1.2582,179800000.0
2009-07-30 00:53:00,1.25835,1.2589,1.2579,1.25825,141200000.0
2009-07-30 00:54:00,1.2583,1.25835,1.25675,1.2578,129200000.0
2009-07-30 00:55:00,1.2578,1.25795,1.25735,1.25745,57000000.0
2009-07-30 00:56:00,1.25705,1.2575,1.25665,1.2575,90800000.0
2009-07-30 00:57:00,1.2575,1.25755,1.2575,1.25755,15200000.0
2009-07-30 00:58:00,1.25735,1.25735,1.25715,1.2573,19000000.0
2009-07-30 00:59:00,1.2573,1.2573,1.2565,1.2571,47000000.0
2009-07-30 01:00:00,1.25715,1.2573,1.25715,1.25725,15400000.0
2009-07-30 01:01:00,1.2572,1.2572,1.25715,1.2572,16600000.0
2009-07-30 01:02:00,1.2572,1.25735,1.2572,1.25735,39400000.0
2009-07-30 01:03:00,1.25735,1.25775,1.25735,1.25775,64800000.0
2009-07-30 01:04:00,1.2579,1.2581,1.2579,1.258,42600000.0
2009-07-30 01:05:00,1.258,1.258,1.258,1.258,27200000.0
2009-07-30 01:06:00,1.258,1.258,1.25685,1.257,158600000.0
2009-07-30 01:07:00,1.257,1.25725,1.25665,1.2567,139200000.0
2009-07-30 01:08:00,1.2567,1.257,1.2565,1.257,149200000.0
2009-07-30 01:09:00,1.257,1.257,1.25675,1.25685,55200000.0
2009-07-30 01:10:00,1.25695,1.2574,1.25675,1.2574,64000000.0
2009-07-30 01:11:00,1.25705,1.2571,1.25675,1.2571,39000000.0
2009-07-30 01:12:00,1.2571,1.2571,1.257,1.25705,29000000.0
2009-07-30 01:13:00,1.25695,1.257,1.25665,1.25675,94400000.0
2009-07-30 01:14:00,1.25675,1.25725,1.25675,1.25725,15200000.0
2009-07-30 01:15:00,1.25675,1.25675,1.2565,1.25675,100000000.0
2009-07-30 01:16:00,1.2567,1.2574,1.2567,1.2574,96800000.0
2009-07-30 01:17:00,1.25755,1.2577,1.25755,1.2577,17800000.0
2009-07-30 01:18:00,1.2577,1.2577,1.2577,1.2577,5000000.0
2009-07-30 01:19:00,1.2577,1.2577,1.2577,1.2577,2000000.0
2009-07-30 01:20:00,1.2577,1.2577,1.2577,1.2577,11000000.0
2009-07-30 01:21:00,1.2577,1.25775,1.2577,1.2577,8000000.0
2009-07-30 01:22:00,1.2577,1.2578,1.2577,1.2578,9000000.0
2009-07-30 01:23:00,1.2578,1.2578,1.2574,1.2575,43000000.0
2009-07-30 01:24:00,1.2575,1.2575,1.25693,1.25725,56800000.0
2009-07-30 01:25:00,1.25725,1.2579,1.25725,1.25775,96200000.0
2009-07-30 01:26:00,1.25775,1.258,1.25745,1.2579,36800000.0
2009-07-30 01:27:00,1.2579,1.2579,1.2571,1.2571,24000000.0
2009-07-30 01:28:00,1.2579,1.2579,1.2574,1.2577,16800000.0
2009-07-30 01:29:00,1.2576,1.2579,1.25715,1.2575,68600000.0
2009-07-30 01:30:00,1.2575,1.2575,1.2575,1.2575,25600000.0
2009-07-30 01:31:00,1.2575,1.2575,1.2575,1.2575,54400000.0
2009-07-30 01:32:00,1.2575,1.2575,1.2575,1.2575,80000000.0
2009-07-30 01:33:00,1.2575,1.2575,1.2574,1.2575,54400000.0
2009-07-30 01:34:00,1.2575,1.2575,1.257,1.2574,113400000.0
2009-07-30 01:35:00,1.2568,1.25765,1.2568,1.2575,147200000.0
2009-07-30 01:36:00,1.25755,1.2576,1.2575,1.2575,121600000.0
2009-07-30 01:37:00,1.2575,1.2575,1.2575,1.2575,51200000.0
2009-07-30 01:38:00,1.2575,1.2575,1.2569,1.2575,125800000.0
2009-07-30 01:39:00,1.2569,1.2575,1.2569,1.2575,108000000.0
2009-07-30 01:40:00,1.2575,1.2575,1.25683,1.2573,92100000.0
2009-07-30 01:41:00,1.2572,1.2573,1.25663,1.2571,95300000.0
2009-07-30 01:42:00,1.2571,1.2571,1.25675,1.2568,92800000.0
2009-07-30 01:43:00,1.2568,1.2569,1.2568,1.2569,32000000.0
2009-07-30 01:44:00,1.25705,1.2572,1.2567,1.2567,58200000.0
2009-07-30 01:45:00,1.2568,1.25695,1.2568,1.25685,105200000.0
2009-07-30 01:46:00,1.25695,1.25715,1.25675,1.2568,177400000.0
2009-07-30 01:47:00,1.2568,1.2569,1.2568,1.2568,84400000.0
2009-07-30 01:48:00,1.2569,1.25725,1.2568,1.2569,126600000.0
2009-07-30 01:49:00,1.2569,1.2569,1.25635,1.2568,140800000.0
2009-07-30 01:50:00,1.2568,1.25705,1.2568,1.2568,53000000.0
2009-07-30 01:51:00,1.2568,1.2568,1.2568,1.2568,57200000.0
2009-07-30 01:52:00,1.2567,1.2568,1.25625,1.2568,46600000.0
2009-07-30 01:53:00,1.2568,1.2568,1.2568,1.2568,30400000.0
2009-07-30 01:54:00,1.2568,1.2568,1.2568,1.2568,20800000.0
2009-07-30 01:55:00,1.2568,1.2568,1.2562,1.25653,39000000.0
2009-07-30 01:56:00,1.2568,1.2568,1.2561,1.25625,67120000.0
2009-07-30 01:57:00,1.2562,1.25675,1.2561,1.25675,99650000.0
2009-07-30 01:58:00,1.25685,1.2571,1.2565,1.2566,123000000.0
2009-07-30 01:59:00,1.2566,1.2568,1.25625,1.2564,70800000.0
2009-07-30 02:00:00,1.2564,1.25675,1.2563,1.2564,108800000.0
2009-07-30 02:01:00,1.2564,1.2568,1.2564,1.2568,19200000.0
2009-07-30 02:02:00,1.2568,1.2569,1.25625,1.2564,30600000.0
2009-07-30 02:03:00,1.2564,1.2566,1.2555,1.2566,83800000.0
2009-07-30 02:04:00,1.25655,1.2567,1.25605,1.2562,39200000.0
2009-07-30 02:05:00,1.2563,1.2571,1.2561,1.25685,148200000.0
2009-07-30 02:06:00,1.25685,1.2571,1.25645,1.2571,102200000.0
2009-07-30 02:07:00,1.25735,1.2574,1.25685,1.2569,27200000.0
2009-07-30 02:08:00,1.25695,1.2572,1.25675,1.2572,74200000.0
2009-07-30 02:09:00,1.2571,1.2572,1.2567,1.257,21600000.0
2009-07-30 02:10:00,1.257,1.2572,1.2557,1.25635,71800000.0
2009-07-30 02:11:00,1.2564,1.2569,1.25635,1.25675,64000000.0
2009-07-30 02:12:00,1.25665,1.25695,1.25615,1.25615,20000000.0
2009-07-30 02:13:00,1.2562,1.2569,1.25615,1.25645,55600000.0
2009-07-30 02:14:00,1.25645,1.25655,1.256,1.256,97800000.0
2009-07-30 02:15:00,1.2562,1.25635,1.2558,1.2563,110600000.0
2009-07-30 02:16:00,1.2563,1.2568,1.25602,1.2568,152400000.0
2009-07-30 02:17:00,1.2568,1.25685,1.25595,1.2568,94200000.0
2009-07-30 02:18:00,1.2568,1.25695,1.2567,1.2569,95400000.0
2009-07-30 02:19:00,1.2568,1.2569,1.25625,1.25655,62800000.0
2009-07-30 02:20:00,1.25655,1.2566,1.2559,1.256,149600000.0
2009-07-30 02:21:00,1.25605,1.2565,1.25605,1.25625,114600000.0
2009-07-30 02:22:00,1.25625,1.2563,1.2556,1.2561,173400000.0
2009-07-30 02:23:00,1.2561,1.2563,1.25535,1.25605,275000000.0
2009-07-30 02:24:00,1.25605,1.2562,1.2557,1.2562,113000000.0
2009-07-30 02:25:00,1.2562,1.2562,1.25495,1.2561,169400000.0
2009-07-30 02:26:00,1.2562,1.2564,1.25585,1.2564,53600000.0
2009-07-30 02:27:00,1.2564,1.2565,1.25605,1.2562,74000000.0
2009-07-30 02:28:00,1.2561,1.2561,1.25575,1.2558,83600000.0
2009-07-30 02:29:00,1.2558,1.25615,1.25565,1.256,127000000.0
2009-07-30 02:30:00,1.25605,1.2567,1.25565,1.2567,128000000.0
2009-07-30 02:31:00,1.2567,1.25685,1.25642,1.2568,26000000.0
2009-07-30 02:32:00,1.25675,1.25705,1.25605,1.2565,74600000.0
2009-07-30 02:33:00,1.25655,1.2567,1.25655,1.2567,11400000.0
2009-07-30 02:34:00,1.25625,1.25625,1.25625,1.25625,3200000.0
2009-07-30 02:35:00,1.2564,1.2568,1.2564,1.2568,11600000.0
2009-07-30 02:36:00,1.25665,1.25665,1.2561,1.25655,18200000.0
2009-07-30 02:37:00,1.2565,1.2568,1.2565,1.2568,14600000.0
2009-07-30 02:38:00,1.2568,1.2568,1.2565,1.25652,46200000.0
2009-07-30 02:39:00,1.2566,1.25705,1.2566,1.25685,40400000.0
2009-07-30 02:40:00,1.2568,1.2572,1.25667,1.2572,63200000.0
2009-07-30 02:41:00,1.2572,1.2572,1.25705,1.25705,19400000.0
2009-07-30 02:42:00,1.25705,1.2572,1.25705,1.2572,13400000.0
2009-07-30 02:43:00,1.2572,1.2572,1.2572,1.2572,5000000.0
2009-07-30 02:44:00,1.2572,1.2575,1.257,1.2572,48400000.0
2009-07-30 02:45:00,1.25725,1.2577,1.25725,1.2577,399200000.0
2009-07-30 02:46:00,1.2577,1.2577,1.2575,1.2577,183200000.0
2009-07-30 02:47:00,1.25715,1.2576,1.25715,1.2575,210600000.0
2009-07-30 02:48:00,1.2575,1.25785,1.2575,1.25775,527000000.0
2009-07-30 02:49:00,1.25775,1.2578,1.2571,1.25715,258400000.0
2009-07-30 02:50:00,1.2572,1.2576,1.2572,1.2576,214800000.0
2009-07-30 02:51:00,1.2576,1.2577,1.2576,1.2576,121600000.0
2009-07-30 02:52:00,1.2576,1.2576,1.2573,1.2576,170800000.0
2009-07-30 02:53:00,1.2576,1.25805,1.2576,1.258,529400000.0
2009-07-30 02:54:00,1.258,1.2581,1.2572,1.2572,431800000.0
2009-07-30 02:55:00,1.2579,1.2582,1.25715,1.25735,191600000.0
2009-07-30 02:56:00,1.2574,1.25795,1.25735,1.2576,314800000.0
2009-07-30 02:57:00,1.2576,1.2579,1.2574,1.2579,289600000.0
2009-07-30 02:58:00,1.2579,1.2581,1.2579,1.2581,209000000.0
2009-07-30 02:59:00,1.2581,1.2581,1.25785,1.258,355800000.0
2009-07-30 03:00:00,1.2579,1.2581,1.2579,1.258,256600000.0
2009-07-30 03:01:00,1.258,1.258,1.25745,1.2577,242000000.0
2009-07-30 03:02:00,1.2577,1.25785,1.25765,1.2577,14000000.0
2009-07-30 03:03:00,1.2577,1.2577,1.25705,1.25735,21000000.0
2009-07-30 03:04:00,1.2574,1.2574,1.257,1.25725,79600000.0
2009-07-30 03:05:00,1.2572,1.25725,1.25695,1.25715,33000000.0
2009-07-30 03:06:00,1.25715,1.25755,1.257,1.2574,57400000.0
2009-07-30 03:07:00,1.2573,1.2573,1.25695,1.257,49200000.0
2009-07-30 03:08:00,1.2571,1.2571,1.257,1.257,21200000.0
2009-07-30 03:09:00,1.257,1.2573,1.2566,1.2571,82000000.0
2009-07-30 03:10:00,1.2571,1.2574,1.25705,1.2574,84600000.0
2009-07-30 03:11:00,1.2574,1.2575,1.2571,1.2574,13000000.0
2009-07-30 03:12:00,1.2574,1.2574,1.257,1.2572,84400000.0
2009-07-30 03:13:00,1.2572,1.2576,1.2572,1.25755,623000000.0
2009-07-30 03:14:00,1.25755,1.2577,1.25685,1.2571,220800000.0
2009-07-30 03:15:00,1.2571,1.25715,1.2571,1.25715,600000000.0
2009-07-30 03:16:00,1.25715,1.2575,1.25705,1.2575,693600000.0
2009-07-30 03:17:00,1.2575,1.2575,1.2573,1.25735,431600000.0
2009-07-30 03:18:00,1.25735,1.2574,1.25685,1.25695,658800000.0
2009-07-30 03:19:00,1.257,1.25735,1.257,1.2572,147000000.0
2009-07-30 03:20:00,1.2572,1.2577,1.2572,1.2577,451400000.0
2009-07-30 03:21:00,1.2577,1.2579,1.25755,1.2576,185600000.0
2009-07-30 03:22:00,1.2576,1.258,1.2576,1.25795,206800000.0
2009-07-30 03:23:00,1.25795,1.258,1.2576,1.25795,618400000.0
2009-07-30 03:24:00,1.258,1.2581,1.25745,1.2576,528400000.0
2009-07-30 03:25:00,1.2576,1.25775,1.2576,1.25775,652200000.0
2009-07-30 03:26:00,1.25775,1.25815,1.2567,1.2575,345800000.0
2009-07-30 03:27:00,1.25755,1.25785,1.25755,1.2577,246400000.0
2009-07-30 03:28:00,1.2577,1.25775,1.2571,1.2574,368200000.0
2009-07-30 03:29:00,1.2572,1.2573,1.2569,1.2573,149800000.0
2009-07-30 03:30:00,1.2573,1.25815,1.2573,1.25765,537600000.0
2009-07-30 03:31:00,1.25765,1.258,1.25745,1.25775,393200000.0
2009-07-30 03:32:00,1.25775,1.25815,1.2577,1.2581,556800000.0
2009-07-30 03:33:00,1.2581,1.2582,1.25725,1.25785,621200000.0
2009-07-30 03:34:00,1.25787,1.2581,1.25715,1.25715,145000000.0
2009-07-30 03:35:00,1.2574,1.2578,1.25665,1.2571,323000000.0
2009-07-30 03:36:00,1.2572,1.2576,1.2567,1.25685,144800000.0
2009-07-30 03:37:00,1.2569,1.2571,1.25625,1.2565,87400000.0
2009-07-30 03:38:00,1.25655,1.25755,1.25655,1.25725,251800000.0
2009-07-30 03:39:00,1.2572,1.25765,1.25695,1.2575,316200000.0
2009-07-30 03:40:00,1.2575,1.2576,1.2571,1.2574,490000000.0
2009-07-30 03:41:00,1.2574,1.258,1.25705,1.25725,458000000.0
2009-07-30 03:42:00,1.25725,1.25795,1.2567,1.2571,395200000.0
2009-07-30 03:43:00,1.2571,1.2573,1.2566,1.2572,446000000.0
2009-07-30 03:44:00,1.2572,1.25735,1.2569,1.2571,138400000.0
2009-07-30 03:45:00,1.25715,1.25775,1.257,1.2577,704000000.0
2009-07-30 03:46:00,1.2578,1.2582,1.25715,1.2574,232000000.0
2009-07-30 03:47:00,1.2573,1.2581,1.25725,1.25765,103200000.0
2009-07-30 03:48:00,1.25745,1.2579,1.25725,1.2578,156600000.0
2009-07-30 03:49:00,1.2576,1.2578,1.2573,1.25775,99600000.0
2009-07-30 03:50:00,1.2578,1.2578,1.2572,1.2572,70600000.0
2009-07-30 03:51:00,1.25715,1.2578,1.25715,1.2578,110600000.0
2009-07-30 03:52:00,1.2578,1.258,1.2578,1.258,21000000.0
2009-07-30 03:53:00,1.2581,1.2582,1.2581,1.2581,7000000.0
2009-07-30 03:54:00,1.25775,1.2585,1.25775,1.2585,135800000.0
2009-07-30 03:55:00,1.2585,1.2587,1.2579,1.25845,166200000.0
2009-07-30 03:56:00,1.2584,1.2584,1.25725,1.25775,247800000.0
2009-07-30 03:57:00,1.2578,1.25835,1.25755,1.2583,185600000.0
2009-07-30 03:58:00,1.25825,1.2588,1.2581,1.25855,119000000.0
2009-07-30 03:59:00,1.25865,1.25905,1.25745,1.25805,246600000.0
2009-07-30 04:00:00,1.25785,1.2581,1.25755,1.2581,225400000.0
2009-07-30 04:01:00,1.2581,1.25835,1.258,1.2582,69000000.0
2009-07-30 04:02:00,1.25805,1.25825,1.25785,1.2581,87200000.0
2009-07-30 04:03:00,1.2581,1.25825,1.2579,1.258,42600000.0
2009-07-30 04:04:00,1.25775,1.2584,1.2577,1.258,112200000.0
2009-07-30 04:05:00,1.2581,1.25835,1.258,1.258,26200000.0
2009-07-30 04:06:00,1.2583,1.2588,1.2583,1.25855,29600000.0
2009-07-30 04:07:00,1.2583,1.2586,1.2583,1.2586,21000000.0
2009-07-30 04:08:00,1.2584,1.25895,1.2583,1.2587,115200000.0
2009-07-30 04:09:00,1.2587,1.25875,1.25815,1.25825,99000000.0
2009-07-30 04:10:00,1.25825,1.2585,1.25825,1.2585,52600000.0
2009-07-30 04:11:00,1.2585,1.2585,1.2585,1.2585,18000000.0
2009-07-30 04:12:00,1.2585,1.2585,1.2577,1.25785,252600000.0
2009-07-30 04:13:00,1.2579,1.258,1.2575,1.2577,387200000.0
2009-07-30 04:14:00,1.25775,1.25835,1.25725,1.2581,356400000.0
2009-07-30 04:15:00,1.25815,1.2585,1.25815,1.2585,104800000.0
2009-07-30 04:16:00,1.25855,1.25865,1.2584,1.2586,31600000.0
2009-07-30 04:17:00,1.2585,1.2586,1.25805,1.2585,31800000.0
2009-07-30 04:18:00,1.2578,1.2582,1.25755,1.25755,106000000.0
2009-07-30 04:19:00,1.25765,1.2582,1.2575,1.2579,89400000.0
2009-07-30 04:20:00,1.2579,1.2583,1.2575,1.25785,126200000.0
2009-07-30 04:21:00,1.258,1.25865,1.258,1.2585,78600000.0
2009-07-30 04:22:00,1.2586,1.2586,1.25795,1.258,33000000.0
2009-07-30 04:23:00,1.25775,1.258,1.25775,1.258,34000000.0
2009-07-30 04:24:00,1.258,1.2582,1.258,1.2582,27200000.0
2009-07-30 04:25:00,1.2582,1.25825,1.25815,1.2582,27600000.0
2009-07-30 04:26:00,1.2583,1.2583,1.2583,1.2583,12200000.0
2009-07-30 04:27:00,1.2583,1.2585,1.2583,1.2585,8000000.0
2009-07-30 04:28:00,1.2584,1.2585,1.2584,1.2585,16200000.0
2009-07-30 04:29:00,1.2585,1.2585,1.2579,1.25825,23200000.0
2009-07-30 04:30:00,1.2583,1.2585,1.2582,1.2584,23400000.0
2009-07-30 04:31:00,1.2584,1.2585,1.2583,1.2585,53400000.0
2009-07-30 04:32:00,1.2585,1.2587,1.2585,1.2587,9600000.0
2009-07-30 04:33:00,1.25855,1.2586,1.2582,1.2583,14000000.0
2009-07-30 04:34:00,1.2584,1.2585,1.2584,1.2584,4000000.0
2009-07-30 04:35:00,1.2584,1.25885,1.2584,1.2586,92200000.0
2009-07-30 04:36:00,1.2586,1.2589,1.2585,1.2585,21800000.0
2009-07-30 04:37:00,1.2587,1.2589,1.25842,1.2587,49800000.0
2009-07-30 04:38:00,1.25885,1.259,1.25875,1.25885,33600000.0
2009-07-30 04:39:00,1.2589,1.259,1.2586,1.2587,92200000.0
2009-07-30 04:40:00,1.2587,1.2589,1.2586,1.2589,11600000.0
2009-07-30 04:41:00,1.25865,1.2588,1.25865,1.2588,7800000.0
2009-07-30 04:42:00,1.2588,1.2588,1.2587,1.2587,9000000.0
2009-07-30 04:43:00,1.2587,1.2587,1.2587,1.2587,7000000.0
2009-07-30 04:44:00,1.2587,1.2587,1.2581,1.25835,64800000.0
2009-07-30 04:45:00,1.25825,1.2588,1.25825,1.25875,100000000.0
2009-07-30 04:46:00,1.2587,1.2587,1.25825,1.2586,23600000.0
2009-07-30 04:47:00,1.25885,1.2589,1.2585,1.2585,17000000.0
2009-07-30 04:48:00,1.2587,1.2587,1.2587,1.2587,3200000.0
2009-07-30 04:49:00,1.25865,1.25865,1.25865,1.25865,1600000.0
2009-07-30 04:50:00,1.25885,1.25885,1.25848,1.2587,6200000.0
2009-07-30 04:51:00,1.25875,1.25875,1.2587,1.2587,25000000.0
2009-07-30 04:52:00,1.2583,1.25865,1.2583,1.25865,12800000.0
2009-07-30 04:53:00,1.2582,1.25845,1.2582,1.25845,15600000.0
2009-07-30 04:54:00,1.25865,1.25875,1.25865,1.25875,2000000.0
2009-07-30 04:55:00,1.2588,1.259,1.2587,1.259,72600000.0
2009-07-30 04:56:00,1.259,1.2591,1.25848,1.25848,85800000.0
2009-07-30 04:57:00,1.25875,1.2592,1.25867,1.2592,44400000.0
2009-07-30 04:58:00,1.259,1.2592,1.25867,1.2592,42600000.0
2009-07-30 04:59:00,1.25905,1.2592,1.2585,1.2591,125500000.0
2009-07-30 05:00:00,1.2592,1.2594,1.25857,1.2589,107500000.0
2009-07-30 05:01:00,1.2591,1.2591,1.25855,1.2586,40200000.0
2009-07-30 05:02:00,1.2587,1.25905,1.2587,1.25905,13800000.0
2009-07-30 05:03:00,1.259,1.2591,1.259,1.2591,2000000.0
2009-07-30 05:04:00,1.2588,1.25905,1.2588,1.25905,17000000.0
2009-07-30 05:05:00,1.2591,1.2591,1.25875,1.2588,9000000.0
2009-07-30 05:06:00,1.2589,1.2589,1.2589,1.2589,14000000.0
2009-07-30 05:07:00,1.2589,1.2589,1.25845,1.2585,31000000.0
2009-07-30 05:08:00,1.2585,1.2585,1.2583,1.2584,26800000.0
2009-07-30 05:09:00,1.2584,1.2584,1.2583,1.2583,24000000.0
2009-07-30 05:10:00,1.2585,1.2585,1.2577,1.2581,93800000.0
2009-07-30 05:11:00,1.2581,1.2586,1.2581,1.2586,122200000.0
2009-07-30 05:12:00,1.2586,1.2592,1.2584,1.2592,125000000.0
2009-07-30 05:13:00,1.25893,1.25893,1.25845,1.2586,32000000.0
2009-07-30 05:14:00,1.2586,1.2586,1.2582,1.25835,62200000.0
2009-07-30 05:15:00,1.25835,1.2586,1.25765,1.25837,78400000.0
2009-07-30 05:16:00,1.2582,1.25845,1.258,1.2581,47600000.0
2009-07-30 05:17:00,1.25805,1.25865,1.258,1.2586,123200000.0
2009-07-30 05:18:00,1.2586,1.2586,1.25795,1.2581,41800000.0
2009-07-30 05:19:00,1.2581,1.25855,1.258,1.25855,75000000.0
2009-07-30 05:20:00,1.25875,1.2588,1.2587,1.2588,6200000.0
2009-07-30 05:21:00,1.2586,1.2591,1.2586,1.25865,25900000.0
2009-07-30 05:22:00,1.2586,1.2591,1.2586,1.259,33400000.0
2009-07-30 05:23:00,1.259,1.259,1.2569,1.2571,98800000.0
2009-07-30 05:24:00,1.2571,1.25775,1.25655,1.2574,134200000.0
2009-07-30 05:25:00,1.2574,1.25795,1.25695,1.25695,111800000.0
2009-07-30 05:26:00,1.25695,1.2573,1.2569,1.257,51400000.0
2009-07-30 05:27:00,1.257,1.2578,1.2569,1.2576,147800000.0
2009-07-30 05:28:00,1.25705,1.2572,1.257,1.257,67400000.0
2009-07-30 05:29:00,1.257,1.25775,1.25685,1.2573,157800000.0
2009-07-30 05:30:00,1.2573,1.25785,1.257,1.2574,123200000.0
2009-07-30 05:31:00,1.2575,1.2577,1.25705,1.25715,30400000.0
2009-07-30 05:32:00,1.25715,1.2577,1.25715,1.2577,14200000.0
2009-07-30 05:33:00,1.2576,1.2576,1.2575,1.2575,2000000.0
2009-07-30 05:34:00,1.2575,1.2578,1.2573,1.2574,56800000.0
2009-07-30 05:35:00,1.2574,1.2576,1.2574,1.2576,15400000.0
2009-07-30 05:36:00,1.2574,1.2578,1.25732,1.25775,40200000.0
2009-07-30 05:37:00,1.2578,1.25805,1.25735,1.258,72200000.0
2009-07-30 05:38:00,1.258,1.2583,1.258,1.2583,18600000.0
2009-07-30 05:39:00,1.2582,1.2582,1.25765,1.25775,42000000.0
2009-07-30 05:40:00,1.25775,1.2581,1.25765,1.2581,101000000.0
2009-07-30 05:41:00,1.2581,1.2584,1.25805,1.2584,27600000.0
2009-07-30 05:42:00,1.2585,1.2586,1.2578,1.25805,64800000.0
2009-07-30 05:43:00,1.2581,1.2581,1.25765,1.25805,76000000.0
2009-07-30 05:44:00,1.25805,1.25825,1.2576,1.258,88200000.0
2009-07-30 05:45:00,1.2581,1.2582,1.2578,1.258,36200000.0
2009-07-30 05:46:00,1.258,1.2585,1.2579,1.2585,44400000.0
2009-07-30 05:47:00,1.2585,1.2585,1.2581,1.25835,95200000.0
2009-07-30 05:48:00,1.25825,1.2589,1.258,1.25805,118600000.0
2009-07-30 05:49:00,1.2582,1.25845,1.25805,1.25805,135800000.0
2009-07-30 05:50:00,1.25775,1.25815,1.25765,1.25815,67600000.0
2009-07-30 05:51:00,1.25815,1.25815,1.25815,1.25815,3200000.0
2009-07-30 05:52:00,1.2579,1.25835,1.2579,1.2582,71800000.0
2009-07-30 05:53:00,1.25835,1.2585,1.2582,1.25845,67200000.0
2009-07-30 05:54:00,1.25845,1.2585,1.258,1.2582,75000000.0
2009-07-30 05:55:00,1.2583,1.2583,1.2583,1.2583,13000000.0
2009-07-30 05:56:00,1.2582,1.25835,1.2582,1.25825,26600000.0
2009-07-30 05:57:00,1.2583,1.2585,1.2583,1.25835,70600000.0
2009-07-30 05:58:00,1.25835,1.25835,1.25805,1.2583,69000000.0
2009-07-30 05:59:00,1.2583,1.2583,1.25775,1.25775,24800000.0
2009-07-30 06:00:00,1.2579,1.2581,1.2577,1.2581,77600000.0
2009-07-30 06:01:00,1.2583,1.2584,1.2583,1.25835,14800000.0
2009-07-30 06:02:00,1.25845,1.25845,1.25805,1.25825,28800000.0
2009-07-30 06:03:00,1.2583,1.2588,1.2579,1.25825,134800000.0
2009-07-30 06:04:00,1.25825,1.25825,1.25795,1.25815,102400000.0
2009-07-30 06:05:00,1.25815,1.2583,1.25795,1.25795,39800000.0
2009-07-30 06:06:00,1.2581,1.2582,1.25805,1.2581,33600000.0
2009-07-30 06:07:00,1.25805,1.2584,1.25805,1.25815,45400000.0
2009-07-30 06:08:00,1.2582,1.25825,1.2582,1.25825,15200000.0
2009-07-30 06:09:00,1.25825,1.25825,1.2579,1.2581,64200000.0
2009-07-30 06:10:00,1.2579,1.258,1.2578,1.25785,65000000.0
2009-07-30 06:11:00,1.2579,1.25815,1.2575,1.258,74600000.0
2009-07-30 06:12:00,1.258,1.25815,1.258,1.2581,86400000.0
2009-07-30 06:13:00,1.25815,1.2582,1.25765,1.2582,110800000.0
2009-07-30 06:14:00,1.2582,1.2586,1.2582,1.2586,44400000.0
2009-07-30 06:15:00,1.2586,1.2586,1.2582,1.2583,17000000.0
2009-07-30 06:16:00,1.2583,1.2583,1.25795,1.2581,5000000.0
2009-07-30 06:17:00,1.2581,1.2583,1.258,1.2583,19600000.0
2009-07-30 06:18:00,1.2582,1.2582,1.258,1.258,6000000.0
2009-07-30 06:19:00,1.258,1.2582,1.258,1.2582,21000000.0
2009-07-30 06:20:00,1.2581,1.2582,1.2581,1.2582,3000000.0
2009-07-30 06:21:00,1.2581,1.2582,1.2575,1.2575,9600000.0
2009-07-30 06:22:00,1.2575,1.258,1.2573,1.258,82800000.0
2009-07-30 06:23:00,1.258,1.2582,1.258,1.2582,4000000.0
2009-07-30 06:24:00,1.2581,1.2582,1.258,1.2582,26000000.0
2009-07-30 06:25:00,1.2582,1.2582,1.2582,1.2582,10000000.0
2009-07-30 06:26:00,1.25812,1.2584,1.25812,1.2583,24600000.0
2009-07-30 06:27:00,1.25825,1.25825,1.25815,1.25825,18800000.0
2009-07-30 06:28:00,1.2584,1.2587,1.25772,1.2587,26200000.0
2009-07-30 06:29:00,1.2587,1.2587,1.2582,1.25825,31000000.0
2009-07-30 06:30:00,1.25835,1.2585,1.25815,1.2585,20000000.0
2009-07-30 06:31:00,1.25825,1.25845,1.258,1.2582,88600000.0
2009-07-30 06:32:00,1.25825,1.2583,1.25795,1.25805,129600000.0
2009-07-30 06:33:00,1.2581,1.2588,1.25785,1.2588,39200000.0
2009-07-30 06:34:00,1.25815,1.2587,1.25815,1.2583,139800000.0
2009-07-30 06:35:00,1.25825,1.25845,1.2581,1.25845,36400000.0
2009-07-30 06:36:00,1.2587,1.2588,1.25795,1.25845,29800000.0
2009-07-30 06:37:00,1.2586,1.2588,1.2585,1.2588,38400000.0
2009-07-30 06:38:00,1.2588,1.2588,1.2581,1.25845,96600000.0
2009-07-30 06:39:00,1.25845,1.2585,1.2583,1.25845,92000000.0
2009-07-30 06:40:00,1.25835,1.25865,1.2583,1.2583,85800000.0
2009-07-30 06:41:00,1.2582,1.2587,1.2582,1.2587,31000000.0
2009-07-30 06:42:00,1.2586,1.2586,1.25835,1.2584,5000000.0
2009-07-30 06:43:00,1.2584,1.2586,1.25825,1.25825,33400000.0
2009-07-30 06:44:00,1.2583,1.2583,1.25805,1.2583,189800000.0
2009-07-30 06:45:00,1.25835,1.2588,1.25815,1.2588,140600000.0
2009-07-30 06:46:00,1.2588,1.2589,1.2578,1.25805,73000000.0
2009-07-30 06:47:00,1.25805,1.25835,1.25805,1.25835,63800000.0
2009-07-30 06:48:00,1.25835,1.2586,1.258,1.2582,38400000.0
2009-07-30 06:49:00,1.2583,1.2587,1.2581,1.2587,71200000.0
2009-07-30 06:50:00,1.2587,1.2587,1.2579,1.2579,81600000.0
2009-07-30 06:51:00,1.2579,1.258,1.25735,1.25735,17000000.0
2009-07-30 06:52:00,1.2575,1.25795,1.2575,1.25795,35400000.0
2009-07-30 06:53:00,1.2581,1.25825,1.2581,1.25825,8800000.0
2009-07-30 06:54:00,1.2583,1.25865,1.25825,1.25865,94400000.0
2009-07-30 06:55:00,1.2586,1.2591,1.2586,1.2591,82800000.0
2009-07-30 06:56:00,1.2591,1.2591,1.25875,1.25875,13800000.0
2009-07-30 06:57:00,1.2591,1.2591,1.2586,1.2587,86200000.0
2009-07-30 06:58:00,1.2587,1.2589,1.2587,1.2589,8000000.0
2009-07-30 06:59:00,1.2589,1.2591,1.2589,1.2591,13000000.0
2009-07-30 07:00:00,1.259,1.2591,1.25775,1.258,26000000.0
2009-07-30 07:01:00,1.2581,1.2585,1.2581,1.2585,26600000.0
2009-07-30 07:02:00,1.2586,1.2586,1.2585,1.2586,15000000.0
2009-07-30 07:03:00,1.2587,1.2587,1.2585,1.2587,10000000.0
2009-07-30 07:04:00,1.2588,1.2588,1.2588,1.2588,23000000.0
2009-07-30 07:05:00,1.2588,1.2588,1.2578,1.2586,112600000.0
2009-07-30 07:06:00,1.2586,1.2587,1.2585,1.2587,18200000.0
2009-07-30 07:07:00,1.2588,1.2588,1.25825,1.2587,65600000.0
2009-07-30 07:08:00,1.2586,1.25905,1.25835,1.2587,130800000.0
2009-07-30 07:09:00,1.2587,1.2589,1.258,1.2587,137400000.0
2009-07-30 07:10:00,1.2588,1.25895,1.25825,1.25895,73200000.0
2009-07-30 07:11:00,1.259,1.25925,1.25845,1.2586,91400000.0
2009-07-30 07:12:00,1.2586,1.2589,1.2585,1.25885,88600000.0
2009-07-30 07:13:00,1.2589,1.2592,1.2589,1.2592,99200000.0
2009-07-30 07:14:00,1.25915,1.2593,1.2591,1.2592,25200000.0
2009-07-30 07:15:00,1.2592,1.25925,1.25865,1.2592,92600000.0
2009-07-30 07:16:00,1.2592,1.2592,1.25825,1.2587,115400000.0
2009-07-30 07:17:00,1.25875,1.2588,1.2587,1.2587,9000000.0
2009-07-30 07:18:00,1.2588,1.259,1.25855,1.25865,53800000.0
2009-07-30 07:19:00,1.25865,1.25905,1.25855,1.2586,260200000.0
2009-07-30 07:20:00,1.2587,1.2588,1.2585,1.25855,104000000.0
2009-07-30 07:21:00,1.2586,1.25875,1.25815,1.2583,155600000.0
2009-07-30 07:22:00,1.2585,1.25865,1.25695,1.2576,364000000.0
2009-07-30 07:23:00,1.25745,1.25795,1.2572,1.2574,169400000.0
2009-07-30 07:24:00,1.2574,1.2578,1.257,1.2578,104599999.0
2009-07-30 07:25:00,1.2578,1.2578,1.2572,1.2572,88000000.0
2009-07-30 07:26:00,1.25735,1.2576,1.2569,1.2575,155200000.0
2009-07-30 07:27:00,1.25745,1.25785,1.2572,1.25755,123400000.0
2009-07-30 07:28:00,1.2576,1.2579,1.257,1.2574,249400000.0
2009-07-30 07:29:00,1.2574,1.2575,1.25655,1.25695,107400000.0
2009-07-30 07:30:00,1.25695,1.25755,1.25685,1.2571,83000000.0
2009-07-30 07:31:00,1.2573,1.25755,1.25705,1.2574,140000000.0
2009-07-30 07:32:00,1.2574,1.2574,1.25725,1.25725,44600000.0
2009-07-30 07:33:00,1.25725,1.25725,1.25725,1.25725,3200000.0
2009-07-30 07:34:00,1.25735,1.25775,1.2572,1.2577,104000000.0
2009-07-30 07:35:00,1.2575,1.2579,1.2572,1.2579,133400000.0
2009-07-30 07:36:00,1.2579,1.2579,1.25725,1.25745,32200000.0
2009-07-30 07:37:00,1.2576,1.25775,1.2574,1.25755,63200000.0
2009-07-30 07:38:00,1.25755,1.2578,1.25745,1.2577,48200000.0
2009-07-30 07:39:00,1.25775,1.258,1.25735,1.25765,165000000.0
2009-07-30 07:40:00,1.25765,1.25775,1.25725,1.2577,63000000.0
2009-07-30 07:41:00,1.2577,1.2577,1.2572,1.2576,93000000.0
2009-07-30 07:42:00,1.2577,1.25815,1.25755,1.2581,50800000.0
2009-07-30 07:43:00,1.2581,1.2581,1.25785,1.25795,59200000.0
2009-07-30 07:44:00,1.25805,1.2589,1.25785,1.2589,100200000.0
2009-07-30 07:45:00,1.2589,1.2589,1.2588,1.2588,17000000.0
2009-07-30 07:46:00,1.2588,1.259,1.2588,1.259,18800000.0
2009-07-30 07:47:00,1.259,1.259,1.258,1.2581,118800000.0
2009-07-30 07:48:00,1.2581,1.25895,1.2581,1.2587,73400000.0
2009-07-30 07:49:00,1.25865,1.259,1.25795,1.2584,186799999.0
2009-07-30 07:50:00,1.25805,1.2586,1.25805,1.25825,44800000.0
2009-07-30 07:51:00,1.2583,1.25845,1.2576,1.258,211800000.0
2009-07-30 07:52:00,1.25815,1.25835,1.2574,1.2576,187000000.0
2009-07-30 07:53:00,1.2579,1.25815,1.25725,1.258,131200000.0
2009-07-30 07:54:00,1.258,1.25815,1.2573,1.25815,74000000.0
2009-07-30 07:55:00,1.25825,1.25825,1.2576,1.25765,131000000.0
2009-07-30 07:56:00,1.25765,1.25795,1.2573,1.25745,175800000.0
2009-07-30 07:57:00,1.2575,1.2579,1.25725,1.25755,136200000.0
2009-07-30 07:58:00,1.25765,1.25805,1.2571,1.25715,136800000.0
2009-07-30 07:59:00,1.25735,1.25745,1.2571,1.25715,157200000.0
2009-07-30 08:00:00,1.25705,1.2576,1.2569,1.2573,184800000.0
2009-07-30 08:01:00,1.2573,1.25855,1.2569,1.2584,217200000.0
2009-07-30 08:02:00,1.2584,1.2585,1.25795,1.2583,92400000.0
2009-07-30 08:03:00,1.2583,1.2584,1.2578,1.25825,110800000.0
2009-07-30 08:04:00,1.2584,1.2586,1.25785,1.2582,107600000.0
2009-07-30 08:05:00,1.25815,1.2583,1.2581,1.25825,90800000.0
2009-07-30 08:06:00,1.2582,1.2582,1.2577,1.2581,107599999.0
2009-07-30 08:07:00,1.2579,1.2584,1.25725,1.2576,104000000.0
2009-07-30 08:08:00,1.25765,1.2581,1.2575,1.258,332000000.0
2009-07-30 08:09:00,1.258,1.25815,1.25745,1.258,173199999.0
2009-07-30 08:10:00,1.25805,1.25825,1.25745,1.2578,239200000.0
2009-07-30 08:11:00,1.25795,1.25815,1.2574,1.25775,100000000.0
2009-07-30 08:12:00,1.25785,1.2581,1.25755,1.2579,142800000.0
2009-07-30 08:13:00,1.2579,1.2579,1.2574,1.2575,61600000.0
2009-07-30 08:14:00,1.2575,1.25805,1.2572,1.2578,184200000.0
2009-07-30 08:15:00,1.2578,1.2582,1.2577,1.2581,75600000.0
2009-07-30 08:16:00,1.2581,1.2584,1.2581,1.2584,49000000.0
2009-07-30 08:17:00,1.2584,1.2584,1.2574,1.2574,111000000.0
2009-07-30 08:18:00,1.2576,1.2582,1.2576,1.2582,50600000.0
2009-07-30 08:19:00,1.25825,1.2584,1.2579,1.2584,104599999.0
2009-07-30 08:20:00,1.2584,1.2584,1.2572,1.25745,104600000.0
2009-07-30 08:21:00,1.25745,1.25755,1.2567,1.25705,191600000.0
2009-07-30 08:22:00,1.2571,1.2576,1.25685,1.25705,203400000.0
2009-07-30 08:23:00,1.25705,1.2574,1.2568,1.25725,177200000.0
2009-07-30 08:24:00,1.25725,1.25735,1.2568,1.25725,140200000.0
2009-07-30 08:25:00,1.25725,1.25735,1.25685,1.2573,103199999.0
2009-07-30 08:26:00,1.2574,1.25755,1.257,1.25755,152600000.0
2009-07-30 08:27:00,1.25765,1.25785,1.2575,1.2578,61800000.0
2009-07-30 08:28:00,1.2577,1.2579,1.25705,1.25715,118400000.0
2009-07-30 08:29:00,1.25715,1.25775,1.2571,1.25775,211200000.0
2009-07-30 08:30:00,1.2577,1.25785,1.25725,1.25775,123400000.0
2009-07-30 08:31:00,1.25775,1.25865,1.25735,1.25865,152200001.0
2009-07-30 08:32:00,1.2587,1.2587,1.25855,1.25865,19600000.0
2009-07-30 08:33:00,1.2587,1.2587,1.2577,1.25835,69200000.0
2009-07-30 08:34:00,1.2585,1.2585,1.2584,1.2585,38000000.0
2009-07-30 08:35:00,1.2585,1.25875,1.2575,1.2586,81800000.0
2009-07-30 08:36:00,1.2586,1.25875,1.25785,1.2581,72600000.0
2009-07-30 08:37:00,1.2582,1.2584,1.2576,1.2579,86200000.0
2009-07-30 08:38:00,1.25785,1.25815,1.2576,1.2581,106000000.0
2009-07-30 08:39:00,1.2581,1.2582,1.25755,1.2578,113600000.0
2009-07-30 08:40:00,1.2578,1.25815,1.257,1.25775,112800000.0
2009-07-30 08:41:00,1.2579,1.25805,1.2571,1.25765,130600001.0
2009-07-30 08:42:00,1.25765,1.2579,1.25765,1.25785,39400000.0
2009-07-30 08:43:00,1.25785,1.25825,1.2576,1.2582,161200001.0
2009-07-30 08:44:00,1.2582,1.25855,1.25815,1.2583,63800000.0
2009-07-30 08:45:00,1.25835,1.25885,1.25825,1.25885,101400000.0
2009-07-30 08:46:00,1.25865,1.259,1.2578,1.25865,76600000.0
2009-07-30 08:47:00,1.2587,1.2588,1.2578,1.2582,130000000.0
2009-07-30 08:48:00,1.2582,1.2591,1.2582,1.2591,63200000.0
2009-07-30 08:49:00,1.2591,1.2591,1.25825,1.2587,103200000.0
2009-07-30 08:50:00,1.2587,1.259,1.2587,1.25875,61800000.0
2009-07-30 08:51:00,1.2588,1.2588,1.2581,1.2584,74200000.0
2009-07-30 08:52:00,1.2586,1.25865,1.2579,1.2582,232800000.0
2009-07-30 08:53:00,1.2583,1.2583,1.25805,1.2581,56600000.0
2009-07-30 08:54:00,1.25805,1.25835,1.2579,1.2581,37400000.0
2009-07-30 08:55:00,1.2581,1.25845,1.2581,1.2583,33000000.0
2009-07-30 08:56:00,1.25845,1.25895,1.25835,1.25895,70199999.0
2009-07-30 08:57:00,1.259,1.2593,1.25845,1.25865,46800000.0
2009-07-30 08:58:00,1.25875,1.25895,1.2584,1.25875,54800000.0
2009-07-30 08:59:00,1.25875,1.2591,1.25835,1.2591,99400000.0
2009-07-30 09:00:00,1.2591,1.2591,1.25865,1.2587,67400000.0
2009-07-30 09:01:00,1.25845,1.2591,1.25835,1.25855,86000000.0
2009-07-30 09:02:00,1.25865,1.2587,1.25735,1.25745,274400000.0
2009-07-30 09:03:00,1.2575,1.2582,1.2575,1.2578,241600000.0
2009-07-30 09:04:00,1.2578,1.25795,1.25745,1.2577,145400000.0
2009-07-30 09:05:00,1.25775,1.25805,1.25715,1.25765,394000000.0
2009-07-30 09:06:00,1.25755,1.2585,1.2575,1.2577,236800000.0
2009-07-30 09:07:00,1.2578,1.258,1.2573,1.25765,116800000.0
2009-07-30 09:08:00,1.2578,1.25885,1.2577,1.25885,260799999.0
2009-07-30 09:09:00,1.259,1.2592,1.25843,1.25895,24200000.0
2009-07-30 09:10:00,1.2589,1.2591,1.25842,1.2591,43000000.0
2009-07-30 09:11:00,1.25905,1.2591,1.25865,1.25895,61400000.0
2009-07-30 09:12:00,1.25895,1.2591,1.258,1.2581,35800000.0
2009-07-30 09:13:00,1.2581,1.25855,1.258,1.2582,180600000.0
2009-07-30 09:14:00,1.2582,1.25855,1.258,1.2583,133200000.0
2009-07-30 09:15:00,1.2582,1.2583,1.25795,1.2582,173600000.0
2009-07-30 09:16:00,1.2582,1.25835,1.25785,1.258,177200000.0
2009-07-30 09:17:00,1.25805,1.2582,1.2577,1.25785,223600000.0
2009-07-30 09:18:00,1.2578,1.25805,1.2578,1.2579,191800000.0
2009-07-30 09:19:00,1.2579,1.25795,1.25775,1.2579,64200000.0
2009-07-30 09:20:00,1.25785,1.2581,1.2576,1.2581,158600000.0
2009-07-30 09:21:00,1.2581,1.2581,1.25755,1.25755,40000000.0
2009-07-30 09:22:00,1.2576,1.2579,1.2576,1.2579,108400000.0
2009-07-30 09:23:00,1.2579,1.2581,1.25785,1.2581,72600000.0
2009-07-30 09:24:00,1.2581,1.25825,1.25785,1.25815,117400000.0
2009-07-30 09:25:00,1.2582,1.2586,1.2581,1.2584,81800000.0
2009-07-30 09:26:00,1.2584,1.2586,1.2584,1.2586,8200000.0
2009-07-30 09:27:00,1.25855,1.25875,1.25845,1.2586,69200000.0
2009-07-30 09:28:00,1.2587,1.2587,1.2578,1.2578,215800000.0
2009-07-30 09:29:00,1.2578,1.25835,1.2578,1.2582,180000000.0
2009-07-30 09:30:00,1.258,1.2582,1.25775,1.2579,141000000.0
2009-07-30 09:31:00,1.2579,1.2582,1.2577,1.25805,124600000.0
2009-07-30 09:32:00,1.2581,1.2584,1.25765,1.25775,143400000.0
2009-07-30 09:33:00,1.25775,1.25815,1.2577,1.2581,129600000.0
2009-07-30 09:34:00,1.25805,1.25855,1.258,1.25835,212400000.0
2009-07-30 09:35:00,1.2584,1.2586,1.2584,1.2586,82200000.0
2009-07-30 09:36:00,1.2584,1.2585,1.25825,1.2583,141800000.0
2009-07-30 09:37:00,1.2583,1.2587,1.25805,1.2582,114400000.0
2009-07-30 09:38:00,1.2582,1.2583,1.2578,1.25805,223600000.0
2009-07-30 09:39:00,1.25815,1.25845,1.25775,1.2582,200600000.0
2009-07-30 09:40:00,1.2582,1.25855,1.2581,1.25845,89800000.0
2009-07-30 09:41:00,1.2586,1.2589,1.2586,1.2589,52800000.0
2009-07-30 09:42:00,1.2589,1.2589,1.25825,1.25865,163000000.0
2009-07-30 09:43:00,1.2587,1.2588,1.25825,1.2583,96600000.0
2009-07-30 09:44:00,1.25825,1.2583,1.25795,1.2582,145200000.0
2009-07-30 09:45:00,1.2582,1.25905,1.2581,1.259,198600000.0
2009-07-30 09:46:00,1.25895,1.2591,1.25895,1.2591,52200000.0
2009-07-30 09:47:00,1.2591,1.2591,1.2586,1.25875,125600000.0
2009-07-30 09:48:00,1.25855,1.2591,1.25845,1.25855,120000000.0
2009-07-30 09:49:00,1.25855,1.2587,1.2584,1.25845,189200000.0
2009-07-30 09:50:00,1.25845,1.2589,1.2582,1.25875,212800000.0
2009-07-30 09:51:00,1.25875,1.2589,1.2587,1.2589,50600000.0
2009-07-30 09:52:00,1.2589,1.2589,1.2582,1.25825,146800000.0
2009-07-30 09:53:00,1.25825,1.2584,1.2582,1.2584,82600000.0
2009-07-30 09:54:00,1.2584,1.2587,1.25825,1.2583,82400000.0
2009-07-30 09:55:00,1.2584,1.25855,1.25805,1.2583,224200000.0
2009-07-30 09:56:00,1.2583,1.25855,1.25815,1.2583,237600000.0
2009-07-30 09:57:00,1.2584,1.25875,1.25815,1.25825,160600000.0
2009-07-30 09:58:00,1.25825,1.25875,1.25825,1.25835,218000000.0
2009-07-30 09:59:00,1.2584,1.25865,1.2582,1.25855,202200000.0
2009-07-30 10:00:00,1.25845,1.25865,1.2584,1.2584,148400000.0
2009-07-30 10:01:00,1.25845,1.2587,1.2583,1.2585,181000000.0
2009-07-30 10:02:00,1.2585,1.2585,1.2582,1.2583,112400000.0
2009-07-30 10:03:00,1.2583,1.2587,1.2583,1.2587,128200000.0
2009-07-30 10:04:00,1.2587,1.2587,1.25805,1.2582,72400000.0
2009-07-30 10:05:00,1.258,1.2582,1.25795,1.2581,110200000.0
2009-07-30 10:06:00,1.2581,1.25825,1.25775,1.2578,90800000.0
2009-07-30 10:07:00,1.25785,1.25805,1.2578,1.25785,105000000.0
2009-07-30 10:08:00,1.25785,1.2579,1.25765,1.2578,54400000.0
2009-07-30 10:09:00,1.2577,1.25795,1.2576,1.2577,113600000.0
2009-07-30 10:10:00,1.2577,1.25775,1.2576,1.25765,112800000.0
2009-07-30 10:11:00,1.25765,1.25775,1.25755,1.25775,55800000.0
2009-07-30 10:12:00,1.2579,1.25805,1.25755,1.25785,221400000.0
2009-07-30 10:13:00,1.25795,1.2581,1.2578,1.2578,130400000.0
2009-07-30 10:14:00,1.25785,1.25795,1.2575,1.2576,164600001.0
2009-07-30 10:15:00,1.25755,1.2577,1.2575,1.2576,69400000.0
2009-07-30 10:16:00,1.25755,1.25755,1.25735,1.25735,42600000.0
2009-07-30 10:17:00,1.2575,1.2578,1.2573,1.25755,141600000.0
2009-07-30 10:18:00,1.25765,1.25785,1.2572,1.2573,109000000.0
2009-07-30 10:19:00,1.2573,1.2573,1.2572,1.2572,54200000.0
2009-07-30 10:20:00,1.2572,1.2572,1.2571,1.2571,59200000.0
2009-07-30 10:21:00,1.2571,1.2571,1.2569,1.257,13200000.0
2009-07-30 10:22:00,1.25675,1.25705,1.25675,1.25695,72000000.0
2009-07-30 10:23:00,1.25705,1.25715,1.25685,1.25705,119200000.0
2009-07-30 10:24:00,1.25705,1.25705,1.2567,1.2568,120200000.0
2009-07-30 10:25:00,1.2568,1.2568,1.25655,1.2568,112000000.0
2009-07-30 10:26:00,1.2569,1.2571,1.2567,1.2571,161200000.0
2009-07-30 10:27:00,1.2571,1.25735,1.25675,1.2572,242800000.0
2009-07-30 10:28:00,1.25725,1.2575,1.2571,1.2574,135800000.0
2009-07-30 10:29:00,1.25735,1.25755,1.25715,1.25735,123600000.0
2009-07-30 10:30:00,1.25735,1.25735,1.25685,1.25705,351600000.0
2009-07-30 10:31:00,1.25705,1.25705,1.25665,1.2568,230200000.0
2009-07-30 10:32:00,1.2568,1.25685,1.2565,1.2565,119400000.0
2009-07-30 10:33:00,1.2566,1.2568,1.2565,1.25665,205800000.0
2009-07-30 10:34:00,1.2566,1.25685,1.2564,1.2568,114000000.0
2009-07-30 10:35:00,1.2568,1.257,1.25615,1.2566,218200000.0
2009-07-30 10:36:00,1.2564,1.2567,1.2561,1.2567,343400000.0
2009-07-30 10:37:00,1.2566,1.25695,1.256,1.2566,237000000.0
2009-07-30 10:38:00,1.25675,1.25695,1.2564,1.2564,202000000.0
2009-07-30 10:39:00,1.2564,1.2567,1.2561,1.2566,195600000.0
2009-07-30 10:40:00,1.25645,1.25655,1.2564,1.2565,38000000.0
2009-07-30 10:41:00,1.2567,1.2567,1.2562,1.2562,148200000.0
2009-07-30 10:42:00,1.2562,1.25695,1.25605,1.25665,250600000.0
2009-07-30 10:43:00,1.25675,1.25685,1.25615,1.2567,260400000.0
2009-07-30 10:44:00,1.25665,1.2568,1.25645,1.25645,118600000.0
2009-07-30 10:45:00,1.25645,1.25685,1.2563,1.25665,251000000.0
2009-07-30 10:46:00,1.257,1.257,1.2561,1.2561,231800000.0
2009-07-30 10:47:00,1.2561,1.2565,1.2561,1.2565,194000000.0
2009-07-30 10:48:00,1.2566,1.2569,1.25615,1.2566,220800000.0
2009-07-30 10:49:00,1.2567,1.2572,1.2566,1.2567,257200000.0
2009-07-30 10:50:00,1.25665,1.2569,1.25635,1.2565,215200000.0
2009-07-30 10:51:00,1.2566,1.2568,1.25635,1.2565,82800000.0
2009-07-30 10:52:00,1.2565,1.2567,1.2563,1.2566,131000000.0
2009-07-30 10:53:00,1.2566,1.2567,1.2564,1.2566,96000000.0
2009-07-30 10:54:00,1.2567,1.2567,1.2564,1.25655,116600000.0
2009-07-30 10:55:00,1.25665,1.2568,1.2564,1.2567,82000000.0
2009-07-30 10:56:00,1.2568,1.25715,1.25655,1.2568,175800000.0
2009-07-30 10:57:00,1.2568,1.25695,1.25615,1.25665,200200000.0
2009-07-30 10:58:00,1.25665,1.2573,1.2566,1.2569,133800000.0
2009-07-30 10:59:00,1.2568,1.2569,1.2565,1.25675,235600000.0
2009-07-30 11:00:00,1.25675,1.25675,1.25605,1.25615,194800000.0
2009-07-30 11:01:00,1.25615,1.25685,1.2561,1.2563,346000000.0
2009-07-30 11:02:00,1.2564,1.25705,1.25625,1.25635,307800000.0
2009-07-30 11:03:00,1.25655,1.25725,1.25635,1.2571,362600000.0
2009-07-30 11:04:00,1.2571,1.2576,1.25675,1.25735,190000000.0
2009-07-30 11:05:00,1.25715,1.25735,1.25685,1.257,106800000.0
2009-07-30 11:06:00,1.257,1.25735,1.257,1.2573,90000000.0
2009-07-30 11:07:00,1.2573,1.25745,1.25705,1.2572,36600000.0
2009-07-30 11:08:00,1.25725,1.25725,1.257,1.257,70600000.0
2009-07-30 11:09:00,1.25695,1.25705,1.2569,1.25695,73400000.0
2009-07-30 11:10:00,1.2569,1.2576,1.2568,1.2576,187800000.0
2009-07-30 11:11:00,1.2575,1.25765,1.2574,1.2575,99000000.0
2009-07-30 11:12:00,1.2575,1.2578,1.25725,1.25745,109800000.0
2009-07-30 11:13:00,1.25755,1.2577,1.25735,1.2575,162600000.0
2009-07-30 11:14:00,1.2575,1.2576,1.2572,1.25755,225600000.0
2009-07-30 11:15:00,1.25755,1.25775,1.25725,1.2577,108800000.0
2009-07-30 11:16:00,1.2578,1.25785,1.2574,1.25745,75800000.0
2009-07-30 11:17:00,1.2575,1.25775,1.25735,1.2576,159000000.0
2009-07-30 11:18:00,1.25755,1.25775,1.2572,1.25755,203400000.0
2009-07-30 11:19:00,1.2575,1.25835,1.25725,1.25815,277600000.0
2009-07-30 11:20:00,1.25815,1.2585,1.2577,1.25775,337200000.0
2009-07-30 11:21:00,1.258,1.25865,1.25785,1.2581,252800000.0
2009-07-30 11:22:00,1.25805,1.25855,1.25805,1.2582,189000000.0
2009-07-30 11:23:00,1.2582,1.2589,1.25805,1.25885,160800000.0
2009-07-30 11:24:00,1.25895,1.25895,1.25845,1.25855,208600000.0
2009-07-30 11:25:00,1.25855,1.25945,1.2585,1.25905,206800000.0
2009-07-30 11:26:00,1.25905,1.2594,1.25895,1.25895,171000000.0
2009-07-30 11:27:00,1.25905,1.25915,1.25855,1.259,170000000.0
2009-07-30 11:28:00,1.25915,1.2593,1.25885,1.2589,246000000.0
2009-07-30 11:29:00,1.25895,1.25915,1.25865,1.25885,91200000.0
2009-07-30 11:30:00,1.25885,1.25935,1.25885,1.2593,167200000.0
2009-07-30 11:31:00,1.259,1.2597,1.25865,1.2591,168800000.0
2009-07-30 11:32:00,1.25905,1.2597,1.25875,1.2595,252800000.0
2009-07-30 11:33:00,1.25955,1.2597,1.259,1.2595,163600000.0
2009-07-30 11:34:00,1.25955,1.2597,1.25935,1.2594,102400000.0
2009-07-30 11:35:00,1.2594,1.25995,1.2594,1.25955,184200000.0
2009-07-30 11:36:00,1.25955,1.2596,1.25915,1.2594,179600000.0
2009-07-30 11:37:00,1.2594,1.25995,1.2592,1.25935,200600000.0
2009-07-30 11:38:00,1.25935,1.2599,1.25935,1.2599,276000000.0
2009-07-30 11:39:00,1.26005,1.26005,1.2594,1.25985,139800000.0
2009-07-30 11:40:00,1.26,1.26,1.25965,1.2597,68200000.0
2009-07-30 11:41:00,1.2598,1.25995,1.25945,1.2597,177000000.0
2009-07-30 11:42:00,1.25975,1.2602,1.25955,1.26015,174400000.0
2009-07-30 11:43:00,1.2603,1.26045,1.26025,1.2604,113200000.0
2009-07-30 11:44:00,1.2604,1.2608,1.25995,1.26035,188800000.0
2009-07-30 11:45:00,1.2604,1.2615,1.2604,1.2615,180800000.0
2009-07-30 11:46:00,1.2615,1.2618,1.26135,1.2617,224600000.0
2009-07-30 11:47:00,1.2617,1.26215,1.26145,1.2618,154200000.0
2009-07-30 11:48:00,1.26195,1.26215,1.2617,1.2621,135800000.0
2009-07-30 11:49:00,1.2619,1.26205,1.2619,1.262,114200000.0
2009-07-30 11:50:00,1.26205,1.26235,1.262,1.2622,118200000.0
2009-07-30 11:51:00,1.26225,1.26225,1.26185,1.2621,215000000.0
2009-07-30 11:52:00,1.2621,1.2623,1.26205,1.2621,76200000.0
2009-07-30 11:53:00,1.26225,1.2623,1.26215,1.26225,72200000.0
2009-07-30 11:54:00,1.26225,1.26235,1.26185,1.2619,95000000.0
2009-07-30 11:55:00,1.26195,1.2621,1.26185,1.262,170000000.0
2009-07-30 11:56:00,1.262,1.262,1.2619,1.262,92400000.0
2009-07-30 11:57:00,1.262,1.262,1.262,1.262,60800000.0
2009-07-30 11:58:00,1.262,1.262,1.2619,1.262,87600000.0
2009-07-30 11:59:00,1.262,1.262,1.2619,1.262,136800000.0
2009-07-30 12:00:00,1.262,1.26215,1.2619,1.262,256200000.0
2009-07-30 12:01:00,1.262,1.26205,1.2619,1.262,205000000.0
2009-07-30 12:02:00,1.262,1.2621,1.2619,1.26205,203799999.0
2009-07-30 12:03:00,1.26205,1.2625,1.26175,1.2619,203000000.0
2009-07-30 12:04:00,1.2619,1.26205,1.2619,1.262,229400000.0
2009-07-30 12:05:00,1.2619,1.262,1.2619,1.2619,79400000.0
2009-07-30 12:06:00,1.2619,1.26225,1.2619,1.262,224200000.0
2009-07-30 12:07:00,1.262,1.2623,1.26185,1.2622,288200000.0
2009-07-30 12:08:00,1.2622,1.26245,1.2618,1.2622,142000000.0
2009-07-30 12:09:00,1.2622,1.26255,1.2622,1.26235,49000000.0
2009-07-30 12:10:00,1.2625,1.2625,1.26185,1.26215,216200000.0
2009-07-30 12:11:00,1.2621,1.26225,1.2619,1.2619,133400000.0
2009-07-30 12:12:00,1.262,1.26215,1.2618,1.262,163000002.0
2009-07-30 12:13:00,1.2619,1.262,1.2619,1.262,162800002.0
2009-07-30 12:14:00,1.262,1.2621,1.26185,1.26195,151600000.0
2009-07-30 12:15:00,1.262,1.2624,1.26185,1.26235,102800000.0
2009-07-30 12:16:00,1.26235,1.26245,1.26215,1.26245,28800000.0
2009-07-30 12:17:00,1.26205,1.26265,1.262,1.2623,200800000.0
2009-07-30 12:18:00,1.2624,1.26245,1.26195,1.2622,151200000.0
2009-07-30 12:19:00,1.2622,1.26255,1.26215,1.26225,120600000.0
2009-07-30 12:20:00,1.26225,1.2625,1.26225,1.2623,95600000.0
2009-07-30 12:21:00,1.26235,1.26265,1.2619,1.2625,281400000.0
2009-07-30 12:22:00,1.26255,1.26295,1.26235,1.2626,308200000.0
2009-07-30 12:23:00,1.26275,1.263,1.2623,1.2623,334800000.0
2009-07-30 12:24:00,1.2623,1.2627,1.26205,1.2625,271200000.0
2009-07-30 12:25:00,1.2624,1.2628,1.26205,1.26225,417200001.0
2009-07-30 12:26:00,1.26225,1.26255,1.2621,1.26245,98400000.0
2009-07-30 12:27:00,1.26245,1.26255,1.2619,1.26235,183000001.0
2009-07-30 12:28:00,1.2623,1.2624,1.26195,1.26235,156400000.0
2009-07-30 12:29:00,1.2625,1.2625,1.26205,1.26205,66400000.0
2009-07-30 12:30:00,1.2624,1.26245,1.26205,1.26235,121000000.0
2009-07-30 12:31:00,1.2624,1.2624,1.26205,1.26225,82600000.0
2009-07-30 12:32:00,1.26235,1.2627,1.26225,1.26255,95400000.0
2009-07-30 12:33:00,1.26255,1.26255,1.26225,1.2623,76800000.0
2009-07-30 12:34:00,1.2623,1.26245,1.26185,1.26205,342000000.0
2009-07-30 12:35:00,1.26205,1.2623,1.2619,1.26225,226000000.0
2009-07-30 12:36:00,1.26215,1.26245,1.26205,1.2624,168000001.0
2009-07-30 12:37:00,1.26245,1.263,1.26235,1.26265,211199999.0
2009-07-30 12:38:00,1.2627,1.263,1.26205,1.26275,105800000.0
2009-07-30 12:39:00,1.26275,1.2632,1.26222,1.263,201200000.0
2009-07-30 12:40:00,1.263,1.2632,1.26242,1.26275,159600000.0
2009-07-30 12:41:00,1.26275,1.263,1.26265,1.2629,313400001.0
2009-07-30 12:42:00,1.2629,1.2629,1.26245,1.2626,189799999.0
2009-07-30 12:43:00,1.26255,1.2631,1.2625,1.2631,137800000.0
2009-07-30 12:44:00,1.26282,1.2632,1.2624,1.2625,237400000.0
2009-07-30 12:45:00,1.2628,1.263,1.26225,1.26235,238799999.0
2009-07-30 12:46:00,1.26245,1.2627,1.2624,1.2625,128799998.0
2009-07-30 12:47:00,1.2626,1.2629,1.2623,1.2623,268199997.0
2009-07-30 12:48:00,1.2624,1.2624,1.2622,1.2622,81600000.0
2009-07-30 12:49:00,1.2621,1.2623,1.26195,1.26205,240600000.0
2009-07-30 12:50:00,1.26205,1.2622,1.2619,1.262,114600000.0
2009-07-30 12:51:00,1.2619,1.262,1.2619,1.262,41200000.0
2009-07-30 12:52:00,1.262,1.262,1.2619,1.262,43800000.0
2009-07-30 12:53:00,1.262,1.262,1.262,1.262,21000000.0
2009-07-30 12:54:00,1.2619,1.2621,1.26185,1.26205,66200000.0
2009-07-30 12:55:00,1.2619,1.26215,1.2619,1.262,50200000.0
2009-07-30 12:56:00,1.2619,1.2622,1.26185,1.2621,98000000.0
2009-07-30 12:57:00,1.2621,1.2621,1.2619,1.2619,53400000.0
2009-07-30 12:58:00,1.262,1.262,1.2619,1.26195,39800000.0
2009-07-30 12:59:00,1.2619,1.262,1.2619,1.262,67800000.0
2009-07-30 13:00:00,1.262,1.26205,1.2619,1.262,47000000.0
2009-07-30 13:01:00,1.26195,1.26205,1.2619,1.26195,69200000.0
2009-07-30 13:02:00,1.26195,1.26215,1.2618,1.2619,70800000.0
2009-07-30 13:03:00,1.262,1.2622,1.26185,1.2621,84800000.0
2009-07-30 13:04:00,1.2621,1.2622,1.26185,1.26195,68600000.0
2009-07-30 13:05:00,1.262,1.26205,1.26195,1.26205,29400000.0
2009-07-30 13:06:00,1.26195,1.26205,1.26195,1.26205,21800000.0
2009-07-30 13:07:00,1.26205,1.26225,1.2619,1.26205,196999999.0
2009-07-30 13:08:00,1.26195,1.26235,1.2619,1.26235,261000000.0
2009-07-30 13:09:00,1.26235,1.2627,1.26215,1.26255,139800000.0
2009-07-30 13:10:00,1.2626,1.2631,1.26205,1.26295,206200000.0
2009-07-30 13:11:00,1.26295,1.26295,1.2622,1.2626,114000000.0
2009-07-30 13:12:00,1.2626,1.2633,1.2625,1.2633,106400000.0
2009-07-30 13:13:00,1.26335,1.2635,1.2631,1.2635,185800000.0
2009-07-30 13:14:00,1.2635,1.26365,1.26335,1.26345,59600000.0
2009-07-30 13:15:00,1.26345,1.2638,1.26325,1.2638,82400000.0
2009-07-30 13:16:00,1.2637,1.2637,1.26295,1.2637,104400000.0
2009-07-30 13:17:00,1.2638,1.26395,1.2633,1.2637,313800000.0
2009-07-30 13:18:00,1.2637,1.2639,1.2632,1.26365,186800000.0
2009-07-30 13:19:00,1.2636,1.26395,1.2634,1.2634,147600000.0
2009-07-30 13:20:00,1.2633,1.2638,1.26325,1.26345,188600000.0
2009-07-30 13:21:00,1.26345,1.2638,1.26325,1.2637,161600000.0
2009-07-30 13:22:00,1.26375,1.2639,1.2633,1.26355,118400000.0
2009-07-30 13:23:00,1.2634,1.2636,1.263,1.2631,186600000.0
2009-07-30 13:24:00,1.2631,1.26345,1.26285,1.26315,226800000.0
2009-07-30 13:25:00,1.26315,1.2634,1.26305,1.26305,173200000.0
2009-07-30 13:26:00,1.26305,1.26355,1.26295,1.2635,95000000.0
2009-07-30 13:27:00,1.2634,1.26345,1.2633,1.26345,19000000.0
2009-07-30 13:28:00,1.26355,1.2637,1.2632,1.2633,267400000.0
2009-07-30 13:29:00,1.26325,1.26345,1.26325,1.26345,37800000.0
2009-07-30 13:30:00,1.26355,1.26355,1.26325,1.26335,71200000.0
2009-07-30 13:31:00,1.26335,1.26365,1.2633,1.26355,272400000.0
2009-07-30 13:32:00,1.2633,1.26375,1.26325,1.26355,163400000.0
2009-07-30 13:33:00,1.2635,1.26375,1.26335,1.26335,79800000.0
2009-07-30 13:34:00,1.26355,1.26375,1.2635,1.26355,90000000.0
2009-07-30 13:35:00,1.26365,1.26375,1.2635,1.26355,116200000.0
2009-07-30 13:36:00,1.2635,1.26375,1.2635,1.2637,51400000.0
2009-07-30 13:37:00,1.2636,1.26375,1.26345,1.2637,73000000.0
2009-07-30 13:38:00,1.2638,1.26385,1.26355,1.2637,108600000.0
2009-07-30 13:39:00,1.2637,1.264,1.2635,1.2637,94400000.0
2009-07-30 13:40:00,1.2637,1.26395,1.26347,1.26395,110800000.0
2009-07-30 13:41:00,1.26321,1.26336,1.26311,1.26323,28800000.0
2009-07-30 13:42:00,1.264,1.264,1.264,1.264,28800000.0
2009-07-30 13:43:00,1.264,1.2645,1.26382,1.2643,262400000.0
2009-07-30 13:44:00,1.2642,1.2644,1.2641,1.26425,90800000.0
2009-07-30 13:45:00,1.2643,1.26455,1.2642,1.26425,157600000.0
2009-07-30 13:46:00,1.26425,1.2643,1.26395,1.26425,191800000.0
2009-07-30 13:47:00,1.26425,1.2644,1.2637,1.2637,224600000.0
2009-07-30 13:48:00,1.2637,1.26395,1.26365,1.2637,173600000.0
2009-07-30 13:49:00,1.2637,1.26395,1.26365,1.2637,92400000.0
2009-07-30 13:50:00,1.2637,1.26395,1.2637,1.2638,72600000.0
2009-07-30 13:51:00,1.2638,1.2638,1.2637,1.2637,116800000.0
2009-07-30 13:52:00,1.2637,1.2637,1.2637,1.2637,43200000.0
2009-07-30 13:53:00,1.2637,1.2637,1.2636,1.2637,45000000.0
2009-07-30 13:54:00,1.26375,1.264,1.26365,1.2637,104400000.0
2009-07-30 13:55:00,1.2637,1.26425,1.2637,1.264,292799999.0
2009-07-30 13:56:00,1.264,1.264,1.2637,1.2637,154200000.0
2009-07-30 13:57:00,1.2637,1.26385,1.2637,1.26375,119000000.0
2009-07-30 13:58:00,1.2637,1.26375,1.2637,1.2637,73200000.0
2009-07-30 13:59:00,1.2637,1.26385,1.26365,1.2637,139600000.0
2009-07-30 14:00:00,1.2637,1.2638,1.2637,1.2638,58400000.0
2009-07-30 14:01:00,1.26395,1.26395,1.26365,1.2637,80400000.0
2009-07-30 14:02:00,1.2637,1.26405,1.26365,1.26395,164200000.0
2009-07-30 14:03:00,1.26395,1.2642,1.2638,1.264,256200000.0
2009-07-30 14:04:00,1.264,1.2643,1.2639,1.26415,247000000.0
2009-07-30 14:05:00,1.2642,1.26435,1.26395,1.26395,165000000.0
2009-07-30 14:06:00,1.2641,1.26455,1.2639,1.26455,175200000.0
2009-07-30 14:07:00,1.2644,1.2646,1.26415,1.2645,128000001.0
2009-07-30 14:08:00,1.26435,1.26455,1.2643,1.2645,121600000.0
2009-07-30 14:09:00,1.26455,1.26455,1.2642,1.26425,122200000.0
2009-07-30 14:10:00,1.26425,1.26455,1.26405,1.2644,283400000.0
2009-07-30 14:11:00,1.26455,1.26455,1.264,1.2643,213800000.0
2009-07-30 14:12:00,1.2643,1.26455,1.26385,1.26445,257000000.0
2009-07-30 14:13:00,1.26445,1.2646,1.2641,1.2646,268200000.0
2009-07-30 14:14:00,1.2646,1.2647,1.26408,1.2647,273600000.0
2009-07-30 14:15:00,1.26465,1.26485,1.2644,1.26465,284600000.0
2009-07-30 14:16:00,1.26475,1.2648,1.2645,1.26475,60800000.0
2009-07-30 14:17:00,1.26475,1.2648,1.2643,1.2643,92000000.0
2009-07-30 14:18:00,1.2643,1.2644,1.264,1.264,115000000.0
2009-07-30 14:19:00,1.2641,1.26425,1.264,1.2641,196600000.0
2009-07-30 14:20:00,1.26385,1.26405,1.26385,1.264,85200000.0
2009-07-30 14:21:00,1.264,1.26405,1.2638,1.26395,76800000.0
2009-07-30 14:22:00,1.264,1.26415,1.264,1.26405,38400000.0
2009-07-30 14:23:00,1.26415,1.2644,1.2637,1.2637,201600000.0
2009-07-30 14:24:00,1.2637,1.26415,1.2637,1.26385,179600000.0
2009-07-30 14:25:00,1.26385,1.26435,1.26385,1.2641,163400000.0
2009-07-30 14:26:00,1.2639,1.2641,1.2636,1.2637,89600000.0
2009-07-30 14:27:00,1.2637,1.2638,1.26365,1.26365,39200000.0
2009-07-30 14:28:00,1.264,1.264,1.2637,1.2637,68300000.0
2009-07-30 14:29:00,1.2637,1.2642,1.26365,1.26375,195000000.0
2009-07-30 14:30:00,1.2638,1.26465,1.2633,1.2642,685400000.0
2009-07-30 14:31:00,1.26435,1.26465,1.26365,1.26405,586600000.0
2009-07-30 14:32:00,1.26415,1.26475,1.26385,1.26415,622600000.0
2009-07-30 14:33:00,1.2642,1.2643,1.26365,1.26375,554400001.0
2009-07-30 14:34:00,1.26375,1.26475,1.26375,1.2645,667400000.0
2009-07-30 14:35:00,1.2646,1.26475,1.26435,1.2646,348400000.0
2009-07-30 14:36:00,1.2644,1.2648,1.2643,1.2645,541600000.0
2009-07-30 14:37:00,1.2645,1.2646,1.26415,1.26455,321000000.0
2009-07-30 14:38:00,1.26435,1.2645,1.26395,1.26405,240200000.0
2009-07-30 14:39:00,1.2641,1.2643,1.264,1.2641,408000000.0
2009-07-30 14:40:00,1.2641,1.2643,1.26395,1.26405,292600000.0
2009-07-30 14:41:00,1.26405,1.2645,1.2639,1.26435,500400003.0
2009-07-30 14:42:00,1.26435,1.26455,1.26405,1.26435,435600000.0
2009-07-30 14:43:00,1.26425,1.2648,1.26425,1.26455,418200000.0
2009-07-30 14:44:00,1.26455,1.26475,1.26395,1.26405,266200000.0
2009-07-30 14:45:00,1.26405,1.26425,1.26395,1.2641,307800000.0
2009-07-30 14:46:00,1.2641,1.26415,1.26385,1.264,312800000.0
2009-07-30 14:47:00,1.264,1.2642,1.26385,1.2639,395600000.0
2009-07-30 14:48:00,1.2639,1.2639,1.2638,1.2639,143000000.0
2009-07-30 14:49:00,1.2639,1.26425,1.2637,1.26425,222000000.0
2009-07-30 14:50:00,1.26415,1.2642,1.26365,1.2637,447400000.0
2009-07-30 14:51:00,1.2637,1.26405,1.2637,1.26405,565200000.0
2009-07-30 14:52:00,1.264,1.26405,1.2637,1.2637,228000000.0
2009-07-30 14:53:00,1.2637,1.26375,1.2637,1.2637,98200000.0
2009-07-30 14:54:00,1.2637,1.2637,1.2637,1.2637,48000000.0
2009-07-30 14:55:00,1.2637,1.26395,1.26365,1.2637,143400000.0
2009-07-30 14:56:00,1.2637,1.2637,1.2637,1.2637,68800000.0
2009-07-30 14:57:00,1.2637,1.2639,1.2637,1.2637,102200000.0
2009-07-30 14:58:00,1.2637,1.26385,1.2637,1.2638,162600000.0
2009-07-30 14:59:00,1.26385,1.2642,1.2636,1.26375,320200000.0
2009-07-30 15:00:00,1.2638,1.26425,1.2637,1.26375,283800001.0
2009-07-30 15:01:00,1.26375,1.2638,1.2637,1.2637,207000000.0
2009-07-30 15:02:00,1.2637,1.26385,1.26365,1.2637,114800000.0
2009-07-30 15:03:00,1.2637,1.264,1.26365,1.26365,397000000.0
2009-07-30 15:04:00,1.2638,1.26415,1.2637,1.2639,474999997.0
2009-07-30 15:05:00,1.2639,1.26415,1.26385,1.2639,324000001.0
2009-07-30 15:06:00,1.2639,1.2645,1.26385,1.26425,366200000.0
2009-07-30 15:07:00,1.26425,1.26455,1.26395,1.26415,346800000.0
2009-07-30 15:08:00,1.26415,1.2645,1.26405,1.26435,303400000.0
2009-07-30 15:09:00,1.2644,1.2647,1.2642,1.2646,187800000.0
2009-07-30 15:10:00,1.2646,1.2648,1.2641,1.2647,295000000.0
2009-07-30 15:11:00,1.26475,1.26485,1.2643,1.26485,246400000.0
2009-07-30 15:12:00,1.26495,1.26505,1.2646,1.2648,157400000.0
2009-07-30 15:13:00,1.26485,1.26485,1.26445,1.2646,285000000.0
2009-07-30 15:14:00,1.2646,1.26475,1.26455,1.2646,83200000.0
2009-07-30 15:15:00,1.2646,1.26475,1.2642,1.2647,237000000.0
2009-07-30 15:16:00,1.2647,1.2647,1.26425,1.26435,242600000.0
2009-07-30 15:17:00,1.26435,1.2645,1.2641,1.2643,235800000.0
2009-07-30 15:18:00,1.2645,1.2649,1.26425,1.2647,271800000.0
2009-07-30 15:19:00,1.26485,1.26485,1.2642,1.2642,243800000.0
2009-07-30 15:20:00,1.2642,1.26475,1.2642,1.26475,234800000.0
2009-07-30 15:21:00,1.26475,1.2649,1.2644,1.2645,361000000.0
2009-07-30 15:22:00,1.2645,1.2649,1.26445,1.2648,168600000.0
2009-07-30 15:23:00,1.2648,1.26505,1.2648,1.2649,385800002.0
2009-07-30 15:24:00,1.2649,1.265,1.2647,1.2647,38600000.0
2009-07-30 15:25:00,1.2648,1.2648,1.2645,1.2645,88400000.0
2009-07-30 15:26:00,1.2645,1.26465,1.26445,1.2645,48200000.0
2009-07-30 15:27:00,1.2646,1.2646,1.2645,1.2645,71600000.0
2009-07-30 15:28:00,1.2645,1.26455,1.2645,1.2645,15800000.0
2009-07-30 15:29:00,1.2645,1.2647,1.26445,1.2646,180000002.0
2009-07-30 15:30:00,1.2646,1.265,1.26432,1.2646,372999998.0
2009-07-30 15:31:00,1.26465,1.2649,1.2643,1.26485,261200000.0
2009-07-30 15:32:00,1.2648,1.26505,1.26445,1.2645,307200000.0
2009-07-30 15:33:00,1.2645,1.2646,1.26445,1.26455,144400000.0
2009-07-30 15:34:00,1.26455,1.2646,1.2645,1.2645,133000000.0
2009-07-30 15:35:00,1.2645,1.2648,1.2645,1.2648,113200000.0
2009-07-30 15:36:00,1.2648,1.265,1.2644,1.2645,248400000.0
2009-07-30 15:37:00,1.2645,1.2645,1.2645,1.2645,109600000.0
2009-07-30 15:38:00,1.2645,1.26455,1.2645,1.2645,86400000.0
2009-07-30 15:39:00,1.2645,1.26455,1.2645,1.2645,99800000.0
2009-07-30 15:40:00,1.2645,1.26515,1.26425,1.2648,202600000.0
2009-07-30 15:41:00,1.26465,1.26515,1.26432,1.2645,112900000.0
2009-07-30 15:42:00,1.2646,1.2646,1.2645,1.2645,28000000.0
2009-07-30 15:43:00,1.2645,1.26455,1.2645,1.2645,42800000.0
2009-07-30 15:44:00,1.2645,1.2649,1.2638,1.26465,236600000.0
2009-07-30 15:45:00,1.26465,1.26495,1.26415,1.2648,376999999.0
2009-07-30 15:46:00,1.2647,1.2649,1.26388,1.26465,458700000.0
2009-07-30 15:47:00,1.2647,1.2652,1.26445,1.2651,436200000.0
2009-07-30 15:48:00,1.2651,1.26575,1.26445,1.26565,417400000.0
2009-07-30 15:49:00,1.26565,1.26585,1.2654,1.2656,487200000.0
2009-07-30 15:50:00,1.2656,1.26585,1.26465,1.26505,762000000.0
2009-07-30 15:51:00,1.2652,1.2655,1.2648,1.26505,614400000.0
2009-07-30 15:52:00,1.26515,1.2655,1.26455,1.2647,635200000.0
2009-07-30 15:53:00,1.2649,1.2656,1.2647,1.26515,455600000.0
2009-07-30 15:54:00,1.2651,1.2654,1.2649,1.2653,455200000.0
2009-07-30 15:55:00,1.2653,1.2657,1.2648,1.2654,374200000.0
2009-07-30 15:56:00,1.2654,1.26575,1.26505,1.26535,316800000.0
2009-07-30 15:57:00,1.2654,1.26575,1.2654,1.26555,287800000.0
2009-07-30 15:58:00,1.2655,1.266,1.2653,1.2655,245400000.0
2009-07-30 15:59:00,1.2655,1.2659,1.265,1.26515,350000000.0
2009-07-30 16:00:00,1.26505,1.2656,1.265,1.26545,457800000.0
2009-07-30 16:01:00,1.26545,1.26545,1.2649,1.265,367599999.0
2009-07-30 16:02:00,1.2649,1.2655,1.26475,1.2649,159800000.0
2009-07-30 16:03:00,1.2649,1.2649,1.2648,1.2649,75200000.0
2009-07-30 16:04:00,1.2649,1.265,1.2647,1.265,88200000.0
2009-07-30 16:05:00,1.265,1.265,1.2646,1.2647,81600000.0
2009-07-30 16:06:00,1.2647,1.2647,1.2645,1.2647,109800000.0
2009-07-30 16:07:00,1.2647,1.26475,1.26445,1.2647,85200000.0
2009-07-30 16:08:00,1.26475,1.26505,1.2646,1.26505,278200000.0
2009-07-30 16:09:00,1.2651,1.2651,1.26435,1.265,307200000.0
2009-07-30 16:10:00,1.265,1.2652,1.26455,1.265,180200000.0
2009-07-30 16:11:00,1.265,1.2652,1.265,1.265,366800000.0
2009-07-30 16:12:00,1.265,1.2651,1.2646,1.2646,281599999.0
2009-07-30 16:13:00,1.26465,1.26485,1.2645,1.2645,402800000.0
2009-07-30 16:14:00,1.2645,1.26475,1.2645,1.2645,272800000.0
2009-07-30 16:15:00,1.2645,1.2652,1.2645,1.2652,248200000.0
2009-07-30 16:16:00,1.2652,1.26525,1.2651,1.26525,222200000.0
2009-07-30 16:17:00,1.2652,1.2654,1.2652,1.2654,207200000.0
2009-07-30 16:18:00,1.2654,1.2659,1.26535,1.2658,475800000.0
2009-07-30 16:19:00,1.26585,1.26645,1.2655,1.26645,348600000.0
2009-07-30 16:20:00,1.26645,1.26655,1.26595,1.26635,261800000.0
2009-07-30 16:21:00,1.26635,1.26645,1.2656,1.2663,372000000.0
2009-07-30 16:22:00,1.2663,1.26645,1.2659,1.2664,412600000.0
2009-07-30 16:23:00,1.2664,1.26665,1.26615,1.26645,468400000.0
2009-07-30 16:24:00,1.26645,1.26655,1.26615,1.2662,220200000.0
2009-07-30 16:25:00,1.26625,1.26635,1.26605,1.26605,218800000.0
2009-07-30 16:26:00,1.26605,1.26655,1.2657,1.2659,462800001.0
2009-07-30 16:27:00,1.266,1.2667,1.26585,1.2662,271800000.0
2009-07-30 16:28:00,1.26605,1.2663,1.26585,1.26615,132200000.0
2009-07-30 16:29:00,1.2661,1.26635,1.2659,1.266,185600000.0
2009-07-30 16:30:00,1.26605,1.2664,1.26595,1.266,151400000.0
2009-07-30 16:31:00,1.2661,1.26635,1.26565,1.2658,326000000.0
2009-07-30 16:32:00,1.2659,1.2659,1.2656,1.2657,163400000.0
2009-07-30 16:33:00,1.2657,1.266,1.2655,1.266,236400000.0
2009-07-30 16:34:00,1.26575,1.26625,1.26575,1.26625,166400000.0
2009-07-30 16:35:00,1.26615,1.2663,1.2657,1.26605,253600000.0
2009-07-30 16:36:00,1.26605,1.26655,1.2659,1.26615,363200000.0
2009-07-30 16:37:00,1.2662,1.2664,1.2659,1.26625,290800000.0
2009-07-30 16:38:00,1.26625,1.26655,1.26585,1.2659,341200000.0
2009-07-30 16:39:00,1.26605,1.2662,1.2657,1.26575,293800000.0
2009-07-30 16:40:00,1.26575,1.26615,1.2656,1.26605,200600000.0
2009-07-30 16:41:00,1.26595,1.26605,1.26555,1.26575,201400000.0
2009-07-30 16:42:00,1.2658,1.2659,1.26545,1.26555,322600000.0
2009-07-30 16:43:00,1.26565,1.26565,1.2654,1.2655,193800000.0
2009-07-30 16:44:00,1.2655,1.26565,1.2653,1.26535,205800000.0
2009-07-30 16:45:00,1.2653,1.26575,1.2653,1.2656,224000000.0
2009-07-30 16:46:00,1.26565,1.2663,1.26555,1.26605,314000000.0
2009-07-30 16:47:00,1.2661,1.2661,1.26565,1.26585,211800000.0
2009-07-30 16:48:00,1.26585,1.26615,1.26545,1.2659,416200000.0
2009-07-30 16:49:00,1.26585,1.2659,1.26545,1.26555,243400000.0
2009-07-30 16:50:00,1.2655,1.2659,1.26535,1.2658,197800000.0
2009-07-30 16:51:00,1.2657,1.2657,1.2652,1.26535,291400000.0
2009-07-30 16:52:00,1.26525,1.2661,1.26525,1.26575,221800000.0
2009-07-30 16:53:00,1.2659,1.2666,1.2655,1.2666,277400000.0
2009-07-30 16:54:00,1.26665,1.26665,1.2658,1.26615,176600000.0
2009-07-30 16:55:00,1.2661,1.2664,1.26585,1.2662,399999999.0
2009-07-30 16:56:00,1.2662,1.2668,1.2662,1.2665,201600000.0
2009-07-30 16:57:00,1.2666,1.2669,1.26625,1.26665,375200000.0
2009-07-30 16:58:00,1.26675,1.26705,1.26635,1.2668,323800000.0
2009-07-30 16:59:00,1.2668,1.26755,1.2668,1.2672,458400000.0
2009-07-30 17:00:00,1.26735,1.2674,1.2667,1.2668,290000000.0
2009-07-30 17:01:00,1.26675,1.2668,1.26645,1.26655,192199999.0
2009-07-30 17:02:00,1.2664,1.26645,1.2661,1.26625,138800000.0
2009-07-30 17:03:00,1.26635,1.26635,1.266,1.26625,147200000.0
2009-07-30 17:04:00,1.26615,1.2666,1.26615,1.2666,143400000.0
2009-07-30 17:05:00,1.2666,1.2668,1.26655,1.2668,114200000.0
2009-07-30 17:06:00,1.2669,1.26715,1.26625,1.26625,249000000.0
2009-07-30 17:07:00,1.2663,1.26665,1.26625,1.26655,326600001.0
2009-07-30 17:08:00,1.2664,1.2666,1.2662,1.2662,369600000.0
2009-07-30 17:09:00,1.2662,1.2665,1.2661,1.2665,285400000.0
2009-07-30 17:10:00,1.2665,1.2667,1.26615,1.26655,377200000.0
2009-07-30 17:11:00,1.26655,1.2666,1.26605,1.26635,323200000.0
2009-07-30 17:12:00,1.26635,1.2665,1.266,1.2661,312600000.0
2009-07-30 17:13:00,1.2661,1.2664,1.26585,1.266,273000000.0
2009-07-30 17:14:00,1.26605,1.2663,1.2659,1.26595,256000001.0
2009-07-30 17:15:00,1.26595,1.26665,1.2659,1.2661,375200000.0
2009-07-30 17:16:00,1.2661,1.26655,1.266,1.26645,334400000.0
2009-07-30 17:17:00,1.26655,1.26685,1.26605,1.26665,493600000.0
2009-07-30 17:18:00,1.2666,1.26685,1.266,1.2665,390800000.0
2009-07-30 17:19:00,1.26625,1.26655,1.2659,1.266,381800000.0
2009-07-30 17:20:00,1.266,1.2661,1.26585,1.26595,179400000.0
2009-07-30 17:21:00,1.2659,1.266,1.2658,1.26585,143600000.0
2009-07-30 17:22:00,1.2659,1.2662,1.2657,1.2658,152000000.0
2009-07-30 17:23:00,1.2658,1.2658,1.2656,1.2657,87400000.0
2009-07-30 17:24:00,1.26565,1.266,1.2655,1.2655,146000000.0
2009-07-30 17:25:00,1.2655,1.266,1.26545,1.2659,257600000.0
2009-07-30 17:26:00,1.26595,1.26595,1.26565,1.26565,103800000.0
2009-07-30 17:27:00,1.26565,1.2658,1.2655,1.26555,414000000.0
2009-07-30 17:28:00,1.2655,1.26565,1.26535,1.2655,97000000.0
2009-07-30 17:29:00,1.2655,1.26565,1.2653,1.2654,219000000.0
2009-07-30 17:30:00,1.2654,1.2654,1.2647,1.26515,254400000.0
2009-07-30 17:31:00,1.26515,1.26515,1.26445,1.26495,211600000.0
2009-07-30 17:32:00,1.2651,1.2659,1.26485,1.26565,381600000.0
2009-07-30 17:33:00,1.26565,1.2659,1.26535,1.26585,209400000.0
2009-07-30 17:34:00,1.2659,1.2661,1.2657,1.26595,111400000.0
2009-07-30 17:35:00,1.266,1.26635,1.26575,1.2663,204800000.0
2009-07-30 17:36:00,1.2662,1.2666,1.26605,1.2666,136200000.0
2009-07-30 17:37:00,1.26655,1.26655,1.26585,1.2661,155800000.0
2009-07-30 17:38:00,1.26615,1.2663,1.2659,1.266,194200000.0
2009-07-30 17:39:00,1.26605,1.2664,1.266,1.266,288800000.0
2009-07-30 17:40:00,1.26595,1.26635,1.2659,1.2663,323600000.0
2009-07-30 17:41:00,1.26625,1.26665,1.26615,1.26615,138800000.0
2009-07-30 17:42:00,1.2662,1.2667,1.2662,1.26665,131000000.0
2009-07-30 17:43:00,1.2667,1.26685,1.2662,1.2665,314200000.0
2009-07-30 17:44:00,1.26645,1.26685,1.2663,1.2667,264000000.0
2009-07-30 17:45:00,1.26665,1.2667,1.2664,1.26665,84000000.0
2009-07-30 17:46:00,1.2667,1.26695,1.2663,1.2663,301600000.0
2009-07-30 17:47:00,1.26615,1.267,1.26615,1.26685,214400000.0
2009-07-30 17:48:00,1.26675,1.2669,1.2666,1.2668,232200001.0
2009-07-30 17:49:00,1.2668,1.26705,1.26675,1.26675,20800000.0
2009-07-30 17:50:00,1.26675,1.26685,1.2664,1.26645,121400000.0
2009-07-30 17:51:00,1.26645,1.26645,1.26595,1.26615,125200000.0
2009-07-30 17:52:00,1.26615,1.26625,1.266,1.26615,140200000.0
2009-07-30 17:53:00,1.26615,1.26635,1.2661,1.2662,168600000.0
2009-07-30 17:54:00,1.2662,1.26645,1.2659,1.2659,306000000.0
2009-07-30 17:55:00,1.266,1.2661,1.26565,1.26585,175000000.0
2009-07-30 17:56:00,1.26585,1.26655,1.2655,1.2657,241400000.0
2009-07-30 17:57:00,1.2657,1.2663,1.2655,1.2663,365400000.0
2009-07-30 17:58:00,1.26605,1.26625,1.266,1.2661,231000000.0
2009-07-30 17:59:00,1.2661,1.26655,1.2661,1.2663,254600000.0
2009-07-30 18:00:00,1.2663,1.2665,1.2662,1.2663,71000000.0
2009-07-30 18:01:00,1.26635,1.26685,1.26625,1.26655,187200000.0
2009-07-30 18:02:00,1.2666,1.26685,1.2665,1.2665,79400000.0
2009-07-30 18:03:00,1.2665,1.2666,1.26615,1.2662,192800000.0
2009-07-30 18:04:00,1.2662,1.2666,1.2662,1.2666,86000000.0
2009-07-30 18:05:00,1.26665,1.2668,1.26595,1.26635,216600000.0
2009-07-30 18:06:00,1.26645,1.2666,1.26635,1.26655,107200000.0
2009-07-30 18:07:00,1.2666,1.26675,1.266,1.26635,127600000.0
2009-07-30 18:08:00,1.26635,1.26655,1.2661,1.2662,114000000.0
2009-07-30 18:09:00,1.2662,1.26665,1.2662,1.2665,128000000.0
2009-07-30 18:10:00,1.2665,1.2665,1.2662,1.26635,69600000.0
2009-07-30 18:11:00,1.2664,1.2664,1.26605,1.26605,35200000.0
2009-07-30 18:12:00,1.26605,1.2662,1.26565,1.26585,208600000.0
2009-07-30 18:13:00,1.2659,1.26595,1.26555,1.26575,85800000.0
2009-07-30 18:14:00,1.2658,1.2664,1.26575,1.266,110000000.0
2009-07-30 18:15:00,1.266,1.2663,1.26565,1.26585,91200000.0
2009-07-30 18:16:00,1.2659,1.2661,1.26565,1.2661,47400000.0
2009-07-30 18:17:00,1.266,1.2663,1.26575,1.26615,67800000.0
2009-07-30 18:18:00,1.2662,1.2663,1.2656,1.2659,63800000.0
2009-07-30 18:19:00,1.2659,1.26605,1.26585,1.26585,23600000.0
2009-07-30 18:20:00,1.2659,1.26615,1.2657,1.26575,58800000.0
2009-07-30 18:21:00,1.2655,1.2658,1.2655,1.2658,33800000.0
2009-07-30 18:22:00,1.2658,1.26585,1.2654,1.26585,82800000.0
2009-07-30 18:23:00,1.26585,1.2659,1.2655,1.26565,117200000.0
2009-07-30 18:24:00,1.2658,1.26595,1.2657,1.2659,169200000.0
2009-07-30 18:25:00,1.2659,1.26595,1.2657,1.26575,112200000.0
2009-07-30 18:26:00,1.26585,1.2659,1.26565,1.2657,100800000.0
2009-07-30 18:27:00,1.2657,1.26585,1.2657,1.2658,36400000.0
2009-07-30 18:28:00,1.2658,1.2658,1.2658,1.2658,26000000.0
2009-07-30 18:29:00,1.2658,1.2658,1.2649,1.26515,112000000.0
2009-07-30 18:30:00,1.2653,1.2657,1.26495,1.2656,158200000.0
2009-07-30 18:31:00,1.26565,1.2659,1.26535,1.2657,114600000.0
2009-07-30 18:32:00,1.2657,1.26575,1.2653,1.26565,88400000.0
2009-07-30 18:33:00,1.2654,1.2659,1.2654,1.2659,83600000.0
2009-07-30 18:34:00,1.266,1.2661,1.2654,1.26565,149800000.0
2009-07-30 18:35:00,1.26545,1.26565,1.26535,1.26545,85800000.0
2009-07-30 18:36:00,1.26545,1.26555,1.26535,1.2655,50200000.0
2009-07-30 18:37:00,1.26535,1.26545,1.26535,1.26545,28600000.0
2009-07-30 18:38:00,1.2654,1.2655,1.265,1.26545,109600000.0
2009-07-30 18:39:00,1.26545,1.26565,1.2653,1.26545,100000000.0
2009-07-30 18:40:00,1.2655,1.2655,1.2652,1.26545,62600000.0
2009-07-30 18:41:00,1.2652,1.2653,1.265,1.2652,101800000.0
2009-07-30 18:42:00,1.26525,1.2656,1.26505,1.26525,82000000.0
2009-07-30 18:43:00,1.2652,1.26525,1.2651,1.2651,59600000.0
2009-07-30 18:44:00,1.2651,1.2655,1.26505,1.2654,117000000.0
2009-07-30 18:45:00,1.2655,1.26565,1.26535,1.26555,81200000.0
2009-07-30 18:46:00,1.2656,1.2661,1.2656,1.26595,72200000.0
2009-07-30 18:47:00,1.26585,1.26585,1.26575,1.26585,22800000.0
2009-07-30 18:48:00,1.26585,1.26585,1.2654,1.26575,118000000.0
2009-07-30 18:49:00,1.26585,1.26605,1.26565,1.26585,64800000.0
2009-07-30 18:50:00,1.26585,1.26605,1.26575,1.26595,49400000.0
2009-07-30 18:51:00,1.26595,1.26605,1.26565,1.26585,87400000.0
2009-07-30 18:52:00,1.26595,1.2661,1.26595,1.266,26600000.0
2009-07-30 18:53:00,1.266,1.266,1.26575,1.2658,34200000.0
2009-07-30 18:54:00,1.2658,1.2658,1.26555,1.2657,38000000.0
2009-07-30 18:55:00,1.26575,1.26615,1.26565,1.26575,69400000.0
2009-07-30 18:56:00,1.2659,1.26595,1.26565,1.2657,34200000.0
2009-07-30 18:57:00,1.2657,1.26605,1.2657,1.26605,53200000.0
2009-07-30 18:58:00,1.26585,1.2659,1.2658,1.2658,30400000.0
2009-07-30 18:59:00,1.2659,1.26625,1.26545,1.2656,102000000.0
2009-07-30 19:00:00,1.2656,1.266,1.26555,1.266,49400000.0
2009-07-30 19:01:00,1.26595,1.26705,1.26555,1.2657,169000000.0
2009-07-30 19:02:00,1.26585,1.26645,1.26535,1.2656,167400000.0
2009-07-30 19:03:00,1.2656,1.2656,1.2655,1.2655,56400000.0
2009-07-30 19:04:00,1.2655,1.2655,1.2654,1.2654,57600000.0
2009-07-30 19:05:00,1.2654,1.26545,1.2653,1.2654,89600000.0
2009-07-30 19:06:00,1.2654,1.2662,1.2653,1.26595,101200000.0
2009-07-30 19:07:00,1.2661,1.26665,1.2657,1.2665,204200000.0
2009-07-30 19:08:00,1.26615,1.2666,1.26595,1.26625,215600000.0
2009-07-30 19:09:00,1.2663,1.2663,1.2655,1.2659,189400000.0
2009-07-30 19:10:00,1.26585,1.2659,1.2655,1.26585,113600000.0
2009-07-30 19:11:00,1.2658,1.26595,1.2655,1.26555,106000000.0
2009-07-30 19:12:00,1.2656,1.26575,1.2654,1.26545,66800000.0
2009-07-30 19:13:00,1.26545,1.26575,1.26545,1.26555,83200000.0
2009-07-30 19:14:00,1.26565,1.26565,1.2654,1.2655,93400000.0
2009-07-30 19:15:00,1.2655,1.2665,1.2654,1.26615,152200000.0
2009-07-30 19:16:00,1.2663,1.2666,1.26605,1.2664,106200000.0
2009-07-30 19:17:00,1.2664,1.2665,1.26605,1.2664,95000000.0
2009-07-30 19:18:00,1.26645,1.2665,1.2661,1.2664,60400000.0
2009-07-30 19:19:00,1.26645,1.2666,1.26575,1.2658,170200000.0
2009-07-30 19:20:00,1.2658,1.2667,1.2657,1.2667,112400000.0
2009-07-30 19:21:00,1.26675,1.2668,1.2657,1.2658,82400000.0
2009-07-30 19:22:00,1.2657,1.26625,1.2657,1.26625,129400000.0
2009-07-30 19:23:00,1.2663,1.26645,1.2662,1.2663,90800000.0
2009-07-30 19:24:00,1.2663,1.26645,1.2661,1.26635,114400000.0
2009-07-30 19:25:00,1.26635,1.26665,1.26635,1.2665,126200000.0
2009-07-30 19:26:00,1.2663,1.2667,1.2659,1.2667,129600000.0
2009-07-30 19:27:00,1.2668,1.26695,1.2664,1.2664,79400000.0
2009-07-30 19:28:00,1.2664,1.2665,1.2659,1.26635,117800000.0
2009-07-30 19:29:00,1.26615,1.2664,1.266,1.2662,58200000.0
2009-07-30 19:30:00,1.2661,1.2667,1.2659,1.2659,90800000.0
2009-07-30 19:31:00,1.26605,1.2663,1.26575,1.26615,220000000.0
2009-07-30 19:32:00,1.2663,1.2666,1.2662,1.26655,139000000.0
2009-07-30 19:33:00,1.2665,1.2666,1.26625,1.26635,101800000.0
2009-07-30 19:34:00,1.2663,1.26655,1.2659,1.26595,181400000.0
2009-07-30 19:35:00,1.26595,1.2661,1.2659,1.266,80600000.0
2009-07-30 19:36:00,1.2661,1.26625,1.26585,1.2662,73000000.0
2009-07-30 19:37:00,1.26625,1.2663,1.26585,1.2659,89000000.0
2009-07-30 19:38:00,1.26595,1.26605,1.2658,1.26605,37000000.0
2009-07-30 19:39:00,1.266,1.2662,1.26585,1.2662,60600000.0
2009-07-30 19:40:00,1.2662,1.2662,1.2658,1.2659,44200000.0
2009-07-30 19:41:00,1.2658,1.26605,1.2656,1.2658,68400000.0
2009-07-30 19:42:00,1.2658,1.2658,1.26555,1.2657,68200000.0
2009-07-30 19:43:00,1.2657,1.2657,1.2644,1.26505,163200000.0
2009-07-30 19:44:00,1.2651,1.2658,1.2651,1.2658,39400000.0
2009-07-30 19:45:00,1.2658,1.2662,1.26545,1.2656,226400000.0
2009-07-30 19:46:00,1.26565,1.26565,1.26515,1.26515,108600000.0
2009-07-30 19:47:00,1.26565,1.26615,1.26565,1.2659,176000000.0
2009-07-30 19:48:00,1.26595,1.2666,1.2657,1.26625,326200000.0
2009-07-30 19:49:00,1.26585,1.2662,1.26555,1.26575,221800000.0
2009-07-30 19:50:00,1.26585,1.26675,1.2657,1.266,144600000.0
2009-07-30 19:51:00,1.2663,1.26635,1.2657,1.26605,189600000.0
2009-07-30 19:52:00,1.2661,1.2667,1.26605,1.2662,173400000.0
2009-07-30 19:53:00,1.26615,1.26615,1.2656,1.26605,78800000.0
2009-07-30 19:54:00,1.26615,1.2668,1.2661,1.26665,92800000.0
2009-07-30 19:55:00,1.2667,1.26685,1.26615,1.26625,102600000.0
2009-07-30 19:56:00,1.26635,1.2667,1.26615,1.2665,181600000.0
2009-07-30 19:57:00,1.2666,1.26695,1.26615,1.26645,153400000.0
2009-07-30 19:58:00,1.2666,1.26685,1.26625,1.26645,67600000.0
2009-07-30 19:59:00,1.2664,1.2667,1.26615,1.2664,252800000.0
2009-07-30 20:00:00,1.2664,1.26675,1.2664,1.2666,73600000.0
2009-07-30 20:01:00,1.26665,1.26675,1.2666,1.26665,17600000.0
2009-07-30 20:02:00,1.2667,1.26675,1.2666,1.2666,7600000.0
2009-07-30 20:03:00,1.26655,1.2666,1.2665,1.2666,8600000.0
2009-07-30 20:04:00,1.26665,1.26675,1.2666,1.26665,33000000.0
2009-07-30 20:05:00,1.26675,1.2669,1.26635,1.2665,34600000.0
2009-07-30 20:06:00,1.26645,1.2668,1.2659,1.26655,102800000.0
2009-07-30 20:07:00,1.26655,1.26685,1.2665,1.26685,72600000.0
2009-07-30 20:08:00,1.2668,1.26685,1.26645,1.2666,68000000.0
2009-07-30 20:09:00,1.26655,1.26655,1.26625,1.2665,48200000.0
2009-07-30 20:10:00,1.26645,1.26665,1.26625,1.26665,54400000.0
2009-07-30 20:11:00,1.2668,1.2675,1.2666,1.26735,120200000.0
2009-07-30 20:12:00,1.26725,1.26745,1.2665,1.2665,111400000.0
2009-07-30 20:13:00,1.26665,1.2673,1.26665,1.2672,104200000.0
2009-07-30 20:14:00,1.2672,1.2674,1.2666,1.2666,71000000.0
2009-07-30 20:15:00,1.26665,1.2667,1.26625,1.26625,28200000.0
2009-07-30 20:16:00,1.2663,1.2667,1.2663,1.2667,33200000.0
2009-07-30 20:17:00,1.2666,1.2671,1.26655,1.2669,29800000.0
2009-07-30 20:18:00,1.26695,1.26695,1.26695,1.26695,30400000.0
2009-07-30 20:19:00,1.26705,1.2674,1.267,1.2671,49200000.0
2009-07-30 20:20:00,1.2671,1.2671,1.26635,1.2664,82200000.0
2009-07-30 20:21:00,1.2665,1.2674,1.26635,1.2667,155200000.0
2009-07-30 20:22:00,1.2667,1.26705,1.26655,1.26695,89000000.0
2009-07-30 20:23:00,1.267,1.2671,1.2667,1.26685,75800000.0
2009-07-30 20:24:00,1.26665,1.2667,1.26665,1.2667,52000000.0
2009-07-30 20:25:00,1.26675,1.267,1.2667,1.267,113400000.0
2009-07-30 20:26:00,1.267,1.26705,1.267,1.267,18800000.0
2009-07-30 20:27:00,1.26705,1.26705,1.26635,1.26635,192600000.0
2009-07-30 20:28:00,1.26655,1.26705,1.26655,1.2667,176800000.0
2009-07-30 20:29:00,1.2668,1.26685,1.26655,1.26685,17400000.0
2009-07-30 20:30:00,1.2668,1.26705,1.26675,1.26685,52200000.0
2009-07-30 20:31:00,1.26695,1.26695,1.26655,1.26655,55000000.0
2009-07-30 20:32:00,1.26695,1.26695,1.26685,1.26685,32000000.0
2009-07-30 20:33:00,1.26675,1.26685,1.2665,1.26655,66200000.0
2009-07-30 20:34:00,1.2666,1.2666,1.26645,1.26655,23000000.0
2009-07-30 20:35:00,1.26655,1.2666,1.26655,1.26655,19200000.0
2009-07-30 20:36:00,1.26645,1.2665,1.26625,1.26645,60000000.0
2009-07-30 20:37:00,1.2665,1.26705,1.2665,1.26695,38800000.0
2009-07-30 20:38:00,1.267,1.2671,1.26675,1.2671,58400000.0
2009-07-30 20:39:00,1.267,1.267,1.2668,1.2668,38200000.0
2009-07-30 20:40:00,1.2669,1.26725,1.2669,1.2672,75600000.0
2009-07-30 20:41:00,1.26715,1.26725,1.26705,1.26705,52000000.0
2009-07-30 20:42:00,1.2671,1.26725,1.2669,1.2671,43400000.0
2009-07-30 20:43:00,1.2669,1.26725,1.26655,1.26655,86400000.0
2009-07-30 20:44:00,1.2666,1.26665,1.2663,1.26645,64600000.0
2009-07-30 20:45:00,1.26645,1.26665,1.26645,1.26665,35200000.0
2009-07-30 20:46:00,1.26665,1.26695,1.26645,1.2665,100400000.0
2009-07-30 20:47:00,1.2666,1.2666,1.26645,1.26655,47400000.0
2009-07-30 20:48:00,1.2665,1.2665,1.2663,1.26635,55200000.0
2009-07-30 20:49:00,1.26645,1.26645,1.26635,1.26635,27000000.0
2009-07-30 20:50:00,1.26645,1.26645,1.26605,1.2661,169800000.0
2009-07-30 20:51:00,1.2662,1.26715,1.2658,1.26605,199200000.0
2009-07-30 20:52:00,1.26615,1.26615,1.26585,1.26595,107800000.0
2009-07-30 20:53:00,1.26595,1.2667,1.26595,1.26635,200000000.0
2009-07-30 20:54:00,1.2665,1.26655,1.2661,1.26635,79400000.0
2009-07-30 20:55:00,1.2664,1.2665,1.2661,1.2663,61200000.0
2009-07-30 20:56:00,1.2663,1.2665,1.266,1.2661,167800000.0
2009-07-30 20:57:00,1.2662,1.26625,1.26595,1.26625,84600000.0
2009-07-30 20:58:00,1.26625,1.26645,1.26625,1.2664,55200000.0
2009-07-30 20:59:00,1.2665,1.26665,1.266,1.266,123600000.0
2009-07-30 21:00:00,1.26615,1.2664,1.26585,1.26615,101800000.0
2009-07-30 21:01:00,1.26625,1.2663,1.26605,1.26625,65600000.0
2009-07-30 21:02:00,1.2662,1.26645,1.26615,1.2664,104200000.0
2009-07-30 21:03:00,1.2664,1.26645,1.2655,1.26565,76600000.0
2009-07-30 21:04:00,1.2656,1.26565,1.2656,1.26565,19200000.0
2009-07-30 21:05:00,1.26555,1.26555,1.2654,1.2654,54600000.0
2009-07-30 21:06:00,1.2654,1.2655,1.2653,1.2653,38200000.0
2009-07-30 21:07:00,1.2653,1.26535,1.2652,1.26525,46600000.0
2009-07-30 21:08:00,1.26525,1.26525,1.26525,1.26525,3800000.0
2009-07-30 21:09:00,1.26525,1.2655,1.2652,1.2654,92200000.0
2009-07-30 21:10:00,1.2654,1.2654,1.2652,1.26525,105000000.0
2009-07-30 21:11:00,1.2652,1.2652,1.265,1.265,35200000.0
2009-07-30 21:12:00,1.2651,1.26525,1.2651,1.26515,36200000.0
2009-07-30 21:13:00,1.26515,1.26545,1.2651,1.26535,87600000.0
2009-07-30 21:14:00,1.26515,1.2652,1.26515,1.2652,37400000.0
2009-07-30 21:15:00,1.26535,1.26535,1.26515,1.2652,64600000.0
2009-07-30 21:16:00,1.2652,1.26545,1.265,1.2653,78600000.0
2009-07-30 21:17:00,1.26535,1.2659,1.2652,1.2656,131800000.0
2009-07-30 21:18:00,1.26565,1.2666,1.26565,1.2664,146000000.0
2009-07-30 21:19:00,1.26635,1.2667,1.2663,1.26665,139600000.0
2009-07-30 21:20:00,1.26655,1.26665,1.2665,1.26655,87000000.0
2009-07-30 21:21:00,1.2665,1.2665,1.2661,1.2661,93400000.0
2009-07-30 21:22:00,1.2661,1.2663,1.2654,1.2663,88200000.0
2009-07-30 21:23:00,1.2663,1.2664,1.2663,1.2664,7600000.0
2009-07-30 21:24:00,1.2664,1.2664,1.2656,1.2656,80200000.0
2009-07-30 21:25:00,1.2656,1.266,1.2656,1.26595,93200000.0
2009-07-30 21:26:00,1.266,1.266,1.2655,1.26565,99600000.0
2009-07-30 21:27:00,1.2657,1.2661,1.26565,1.266,50800000.0
2009-07-30 21:28:00,1.266,1.266,1.2656,1.26565,104800000.0
2009-07-30 21:29:00,1.26565,1.26585,1.2656,1.2658,90400000.0
2009-07-30 21:30:00,1.2657,1.2659,1.26515,1.2654,101000000.0
2009-07-30 21:31:00,1.2653,1.26605,1.2653,1.2657,123800000.0
2009-07-30 21:32:00,1.26565,1.2657,1.26555,1.26565,113800000.0
2009-07-30 21:33:00,1.2656,1.2658,1.2656,1.26575,48000000.0
2009-07-30 21:34:00,1.26575,1.26575,1.26515,1.26515,108000000.0
2009-07-30 21:35:00,1.26515,1.2652,1.2644,1.26455,310400000.0
2009-07-30 21:36:00,1.2645,1.26475,1.26415,1.2646,259600000.0
2009-07-30 21:37:00,1.26415,1.26485,1.26405,1.26465,236000000.0
2009-07-30 21:38:00,1.26465,1.26525,1.26465,1.26475,94400000.0
2009-07-30 21:39:00,1.2648,1.2652,1.26475,1.2651,45400000.0
2009-07-30 21:40:00,1.2651,1.2655,1.26455,1.2649,291800000.0
2009-07-30 21:41:00,1.26495,1.2658,1.26495,1.26545,278600000.0
2009-07-30 21:42:00,1.26555,1.26555,1.26455,1.26485,285800000.0
2009-07-30 21:43:00,1.2647,1.26575,1.26455,1.26575,202600000.0
2009-07-30 21:44:00,1.2658,1.2658,1.26465,1.2649,252000000.0
2009-07-30 21:45:00,1.2648,1.2652,1.26455,1.2649,278200000.0
2009-07-30 21:46:00,1.2647,1.2649,1.2646,1.2647,56000000.0
2009-07-30 21:47:00,1.2647,1.2655,1.26455,1.2652,85800000.0
2009-07-30 21:48:00,1.2652,1.2653,1.26465,1.26485,128400000.0
2009-07-30 21:49:00,1.2649,1.2651,1.26465,1.2647,79200000.0
2009-07-30 21:50:00,1.2647,1.26525,1.26465,1.26525,246000000.0
2009-07-30 21:51:00,1.2651,1.26545,1.2646,1.2651,242000000.0
2009-07-30 21:52:00,1.2651,1.26545,1.265,1.2654,146200000.0
2009-07-30 21:53:00,1.2653,1.2654,1.2646,1.26475,130000000.0
2009-07-30 21:54:00,1.26475,1.26475,1.2647,1.2647,106800000.0
2009-07-30 21:55:00,1.2647,1.26485,1.2647,1.2648,28000000.0
2009-07-30 21:56:00,1.2649,1.2649,1.26465,1.2647,100400000.0
2009-07-30 21:57:00,1.2647,1.2655,1.2647,1.2649,80400000.0
2009-07-30 21:58:00,1.26485,1.26495,1.26465,1.2647,154200000.0
2009-07-30 21:59:00,1.2647,1.26535,1.26465,1.265,150400000.0
2009-07-30 22:00:00,1.2651,1.26525,1.2646,1.2647,65600000.0
2009-07-30 22:01:00,1.2647,1.26505,1.2646,1.2647,77600000.0
2009-07-30 22:02:00,1.26485,1.26485,1.26485,1.26485,26800000.0
2009-07-30 22:03:00,1.26485,1.26485,1.2647,1.26475,83800000.0
2009-07-30 22:04:00,1.2647,1.2648,1.2647,1.2647,57200000.0
2009-07-30 22:05:00,1.2647,1.2648,1.2647,1.2647,45200000.0
2009-07-30 22:06:00,1.2647,1.265,1.2646,1.2648,59600000.0
2009-07-30 22:07:00,1.265,1.265,1.265,1.265,3200000.0
2009-07-30 22:08:00,1.265,1.26505,1.265,1.26505,23200000.0
2009-07-30 22:09:00,1.265,1.265,1.265,1.265,1600000.0
2009-07-30 22:10:00,1.265,1.26525,1.265,1.26525,28800000.0
2009-07-30 22:11:00,1.26515,1.26525,1.26515,1.26525,25000000.0
2009-07-30 22:12:00,1.2653,1.266,1.2653,1.26575,33800000.0
2009-07-30 22:13:00,1.2658,1.2658,1.26485,1.265,82400000.0
2009-07-30 22:14:00,1.265,1.265,1.26475,1.265,42400000.0
2009-07-30 22:15:00,1.265,1.26555,1.26485,1.2655,188400000.0
2009-07-30 22:16:00,1.2657,1.26575,1.26485,1.265,57000000.0
2009-07-30 22:17:00,1.265,1.265,1.265,1.265,40000000.0
2009-07-30 22:18:00,1.265,1.265,1.26395,1.2647,57200000.0
2009-07-30 22:19:00,1.2648,1.2648,1.2648,1.2648,44800000.0
2009-07-30 22:20:00,1.2649,1.2649,1.2648,1.2648,5400000.0
2009-07-30 22:21:00,1.26505,1.2654,1.26465,1.2648,51400000.0
2009-07-30 22:22:00,1.26505,1.2658,1.26505,1.2658,64800000.0
2009-07-30 22:23:00,1.26505,1.2653,1.26475,1.2652,82400000.0
2009-07-30 22:24:00,1.2652,1.2652,1.26475,1.2648,43200000.0
2009-07-30 22:25:00,1.2648,1.2648,1.2648,1.2648,17600000.0
2009-07-30 22:26:00,1.2648,1.2648,1.2648,1.2648,19200000.0
2009-07-30 22:27:00,1.2648,1.2648,1.2648,1.2648,4800000.0
2009-07-30 22:28:00,1.2648,1.2648,1.2648,1.2648,14400000.0
2009-07-30 22:29:00,1.26465,1.26505,1.26465,1.265,54400000.0
2009-07-30 22:30:00,1.2651,1.26525,1.265,1.265,26400000.0
2009-07-30 22:31:00,1.26505,1.26505,1.26475,1.2648,18200000.0
2009-07-30 22:32:00,1.2648,1.26495,1.26455,1.26475,34600000.0
2009-07-30 22:33:00,1.2648,1.2648,1.2648,1.2648,4800000.0
2009-07-30 22:34:00,1.2648,1.2648,1.2648,1.2648,6400000.0
2009-07-30 22:35:00,1.2648,1.2648,1.2637,1.2637,17000000.0
2009-07-30 22:36:00,1.2646,1.2648,1.2646,1.2648,10600000.0
2009-07-30 22:37:00,1.2648,1.2648,1.2648,1.2648,4800000.0
2009-07-30 22:38:00,1.2649,1.26505,1.2649,1.26495,19000000.0
2009-07-30 22:39:00,1.26475,1.26535,1.26475,1.2651,128600000.0
2009-07-30 22:40:00,1.26525,1.26525,1.26485,1.26485,31800000.0
2009-07-30 22:41:00,1.26555,1.26595,1.2652,1.26535,67400000.0
2009-07-30 22:42:00,1.26535,1.2654,1.2652,1.2652,31200000.0
2009-07-30 22:43:00,1.2653,1.26575,1.2653,1.26575,30600000.0
2009-07-30 22:44:00,1.2655,1.2662,1.26495,1.26515,130200000.0
2009-07-30 22:45:00,1.26515,1.26585,1.26515,1.2658,210000000.0
2009-07-30 22:46:00,1.2658,1.2658,1.265,1.26545,120400000.0
2009-07-30 22:47:00,1.2656,1.2658,1.2656,1.2658,23600000.0
2009-07-30 22:48:00,1.2658,1.266,1.26465,1.26465,76400000.0
2009-07-30 22:49:00,1.2648,1.26505,1.26465,1.26505,27400000.0
2009-07-30 22:50:00,1.2651,1.2652,1.26475,1.2648,103800000.0
2009-07-30 22:51:00,1.2649,1.26505,1.26475,1.26505,98000000.0
2009-07-30 22:52:00,1.26505,1.26505,1.26485,1.265,40600000.0
2009-07-30 22:53:00,1.265,1.265,1.265,1.265,7600000.0
2009-07-30 22:54:00,1.26515,1.26525,1.26515,1.26525,20400000.0
2009-07-30 22:55:00,1.26525,1.26525,1.26525,1.26525,3200000.0
2009-07-30 22:56:00,1.26535,1.26585,1.2646,1.2648,46000000.0
2009-07-30 22:57:00,1.2648,1.2651,1.26475,1.26475,34400000.0
2009-07-30 22:58:00,1.2648,1.26505,1.26465,1.26505,30200000.0
2009-07-30 22:59:00,1.2651,1.26555,1.2648,1.26555,40600000.0
2009-07-30 23:00:00,1.26535,1.2655,1.26485,1.26505,6000000.0
2009-07-30 23:01:00,1.26485,1.26485,1.26415,1.2643,5000000.0
2009-07-30 23:02:00,1.2639,1.2644,1.2639,1.2644,15200000.0
2009-07-30 23:03:00,1.2646,1.2651,1.2646,1.2651,20800000.0
2009-07-30 23:04:00,1.265,1.2653,1.265,1.26525,30200000.0
2009-07-30 23:05:00,1.26525,1.26575,1.26525,1.2657,27200000.0
2009-07-30 23:06:00,1.2657,1.26635,1.26545,1.266,47600000.0
2009-07-30 23:07:00,1.26615,1.26615,1.2651,1.2654,60800000.0
2009-07-30 23:08:00,1.2654,1.2654,1.26485,1.26505,79600000.0
2009-07-30 23:09:00,1.26505,1.2651,1.26505,1.2651,46400000.0
2009-07-30 23:10:00,1.2652,1.26535,1.2652,1.2653,43200000.0
2009-07-30 23:11:00,1.2653,1.26535,1.26495,1.26515,28800000.0
2009-07-30 23:12:00,1.2652,1.26535,1.26465,1.2648,43200000.0
2009-07-30 23:13:00,1.2648,1.265,1.2648,1.265,34600000.0
2009-07-30 23:14:00,1.265,1.2655,1.2649,1.2655,23800000.0
2009-07-30 23:15:00,1.26565,1.2661,1.26565,1.2657,58800000.0
2009-07-30 23:16:00,1.26575,1.26575,1.2652,1.26555,62200000.0
2009-07-30 23:17:00,1.26565,1.26575,1.2655,1.26555,106400000.0
2009-07-30 23:18:00,1.26555,1.2656,1.26555,1.2656,22800000.0
2009-07-30 23:19:00,1.2656,1.26575,1.2656,1.26575,11400000.0
2009-07-30 23:20:00,1.26505,1.26505,1.26493,1.26493,26600000.0
2009-07-30 23:21:00,1.2655,1.2656,1.2655,1.2656,26600000.0
2009-07-30 23:22:00,1.26525,1.2653,1.2646,1.2652,50200000.0
2009-07-30 23:23:00,1.2653,1.2653,1.2653,1.2653,3800000.0
2009-07-30 23:24:00,1.26575,1.26585,1.26575,1.26585,11400000.0
2009-07-30 23:25:00,1.26486,1.26486,1.26478,1.26478,40600000.0
2009-07-30 23:26:00,1.2656,1.26585,1.26555,1.26555,40600000.0
2009-07-30 23:27:00,1.2658,1.2661,1.2655,1.2656,20600000.0
2009-07-30 23:28:00,1.2656,1.2658,1.2655,1.2655,18400000.0
2009-07-30 23:29:00,1.2656,1.2656,1.26555,1.26555,22800000.0
2009-07-30 23:30:00,1.26555,1.26555,1.26555,1.26555,3800000.0
2009-07-30 23:31:00,1.2655,1.2655,1.2655,1.2655,3800000.0
2009-07-30 23:32:00,1.26525,1.26525,1.26415,1.26415,30200000.0
2009-07-30 23:33:00,1.2642,1.2642,1.2642,1.2642,3800000.0
2009-07-30 23:34:00,1.2642,1.2642,1.2642,1.2642,3800000.0
2009-07-30 23:36:00,1.26425,1.26425,1.2642,1.2642,7600000.0
2009-07-30 23:37:00,1.2642,1.26435,1.2642,1.2643,69200000.0
2009-07-30 23:38:00,1.2643,1.2649,1.264,1.26425,188600000.0
2009-07-30 23:39:00,1.26425,1.26425,1.26415,1.26425,28200000.0
2009-07-30 23:40:00,1.2643,1.26445,1.26345,1.26445,31600000.0
2009-07-30 23:41:00,1.26495,1.26495,1.2644,1.26455,28800000.0
2009-07-30 23:42:00,1.2646,1.2646,1.2646,1.2646,9600000.0
2009-07-30 23:43:00,1.2646,1.2646,1.2646,1.2646,14200000.0
2009-07-30 23:44:00,1.2646,1.2649,1.2646,1.2649,14600000.0
2009-07-30 23:45:00,1.26415,1.26418,1.26413,1.26415,3800000.0
2009-07-30 23:46:00,1.2649,1.2649,1.2649,1.2649,3800000.0
2009-07-30 23:47:00,1.2649,1.265,1.2649,1.265,13600000.0
2009-07-30 23:48:00,1.2649,1.26525,1.2649,1.26515,42200000.0
2009-07-30 23:49:00,1.26525,1.26525,1.2648,1.2649,59800000.0
2009-07-30 23:50:00,1.2649,1.26575,1.2648,1.26575,63200000.0
2009-07-30 23:51:00,1.26565,1.26565,1.2656,1.26565,33000000.0
2009-07-30 23:52:00,1.26565,1.26565,1.26565,1.26565,3800000.0
2009-07-30 23:53:00,1.26565,1.26565,1.26565,1.26565,3800000.0
2009-07-30 23:54:00,1.2654,1.26555,1.2654,1.26555,16200000.0
2009-07-30 23:55:00,1.2649,1.2649,1.2649,1.2649,7600000.0
2009-07-30 23:56:00,1.2651,1.2654,1.2648,1.265,65400000.0
2009-07-30 23:57:00,1.26495,1.26555,1.26485,1.265,72600000.0
2009-07-30 23:58:00,1.265,1.265,1.26475,1.2648,35400000.0
2009-07-30 23:59:00,1.2649,1.2649,1.26485,1.26485,32600000.0
2009-07-31 00:00:00,1.2648,1.2649,1.2648,1.2649,11400000.0
2009-07-31 00:01:00,1.26423,1.26423,1.26421,1.26421,3800000.0
2009-07-31 00:02:00,1.26485,1.26485,1.26485,1.26485,3800000.0
2009-07-31 00:03:00,1.26407,1.2641,1.26407,1.2641,11600000.0
2009-07-31 00:04:00,1.26495,1.26495,1.26485,1.26485,11600000.0
2009-07-31 00:05:00,1.26485,1.26485,1.26485,1.26485,3800000.0
2009-07-31 00:06:00,1.26403,1.2641,1.26403,1.2641,32200000.0
2009-07-31 00:07:00,1.26409,1.2641,1.26409,1.26409,32200000.0
2009-07-31 00:08:00,1.26475,1.26525,1.26475,1.2648,32200000.0
2009-07-31 00:09:00,1.265,1.265,1.265,1.265,3800000.0
2009-07-31 00:10:00,1.26505,1.2652,1.265,1.265,29600000.0
2009-07-31 00:11:00,1.26505,1.26505,1.26485,1.26485,4000000.0
2009-07-31 00:12:00,1.2648,1.265,1.2648,1.265,22600000.0
2009-07-31 00:13:00,1.26505,1.26505,1.2649,1.2649,24400000.0
2009-07-31 00:14:00,1.2653,1.26565,1.2646,1.26555,98600000.0
2009-07-31 00:15:00,1.26555,1.26555,1.2645,1.26455,54800000.0
2009-07-31 00:16:00,1.26455,1.2646,1.26455,1.2646,5400000.0
2009-07-31 00:17:00,1.2646,1.265,1.2646,1.26465,235200000.0
2009-07-31 00:18:00,1.2646,1.2646,1.26405,1.26405,83200000.0
2009-07-31 00:19:00,1.2642,1.26495,1.2641,1.2648,143800000.0
2009-07-31 00:20:00,1.2649,1.26495,1.26405,1.2645,112000000.0
2009-07-31 00:21:00,1.2646,1.2647,1.26445,1.2645,30000000.0
2009-07-31 00:22:00,1.2645,1.2645,1.26435,1.26435,11400000.0
2009-07-31 00:23:00,1.26435,1.26445,1.2643,1.2643,45400000.0
2009-07-31 00:24:00,1.2643,1.26435,1.26405,1.26435,8800000.0
2009-07-31 00:25:00,1.2645,1.2645,1.26445,1.26445,15800000.0
2009-07-31 00:26:00,1.26445,1.26445,1.26445,1.26445,3800000.0
2009-07-31 00:27:00,1.26455,1.26455,1.26455,1.26455,3400000.0
2009-07-31 00:28:00,1.26431,1.26459,1.26423,1.26442,390600000.0
2009-07-31 00:29:00,1.2647,1.2649,1.2647,1.2649,12400000.0
2009-07-31 00:30:00,1.26495,1.26495,1.26495,1.26495,3000000.0
2009-07-31 00:31:00,1.26485,1.26485,1.26485,1.26485,3800000.0
2009-07-31 00:32:00,1.26495,1.2651,1.26475,1.26475,23600000.0
2009-07-31 00:33:00,1.26485,1.26485,1.26435,1.2645,81600000.0
2009-07-31 00:34:00,1.2645,1.2647,1.26435,1.26455,151800000.0
2009-07-31 00:35:00,1.26455,1.2646,1.26435,1.2645,133800000.0
2009-07-31 00:36:00,1.26445,1.26445,1.26445,1.26445,4000000.0
2009-07-31 00:37:00,1.26445,1.26455,1.26445,1.26445,43000000.0
2009-07-31 00:38:00,1.26445,1.2648,1.26445,1.2648,7800000.0
2009-07-31 00:39:00,1.26495,1.26495,1.26465,1.26465,43800000.0
2009-07-31 00:40:00,1.26465,1.26475,1.26465,1.26465,12400000.0
2009-07-31 00:41:00,1.26465,1.26465,1.26445,1.26445,38600000.0
2009-07-31 00:42:00,1.26425,1.26465,1.26365,1.26415,111200000.0
2009-07-31 00:43:00,1.2643,1.2647,1.2642,1.2647,178400000.0
2009-07-31 00:44:00,1.2648,1.2648,1.26445,1.26475,88000000.0
2009-07-31 00:45:00,1.26475,1.26495,1.26475,1.2649,51400000.0
2009-07-31 00:46:00,1.2649,1.2651,1.2648,1.2649,31200000.0
2009-07-31 00:47:00,1.2649,1.2649,1.2647,1.2649,16400000.0
2009-07-31 00:48:00,1.2649,1.2649,1.2649,1.2649,3800000.0
2009-07-31 00:49:00,1.26495,1.26495,1.26495,1.26495,3800000.0
2009-07-31 00:50:00,1.265,1.26515,1.26455,1.26455,35200000.0
2009-07-31 00:51:00,1.26455,1.26465,1.2645,1.26465,41800000.0
2009-07-31 00:52:00,1.26465,1.26465,1.2644,1.26455,83600000.0
2009-07-31 00:53:00,1.26455,1.26465,1.26455,1.26465,7600000.0
2009-07-31 00:54:00,1.26465,1.26485,1.26465,1.26485,19000000.0
2009-07-31 00:55:00,1.2643,1.26435,1.2642,1.26435,49400000.0
2009-07-31 00:56:00,1.26445,1.26475,1.26405,1.2646,130800000.0
2009-07-31 00:57:00,1.2645,1.26465,1.2643,1.2643,66000000.0
2009-07-31 00:58:00,1.2646,1.2646,1.26405,1.2645,34200000.0
2009-07-31 00:59:00,1.2644,1.26515,1.2644,1.26485,30000000.0
2009-07-31 01:00:00,1.2649,1.26505,1.2646,1.2647,59400000.0
2009-07-31 01:01:00,1.2647,1.26475,1.2647,1.26475,19800000.0
2009-07-31 01:02:00,1.26455,1.26455,1.2644,1.26455,44600000.0
2009-07-31 01:03:00,1.26435,1.2649,1.2642,1.2646,221600000.0
2009-07-31 01:04:00,1.2644,1.26455,1.26425,1.26455,40000000.0
2009-07-31 01:05:00,1.26455,1.26455,1.26435,1.2644,85200000.0
2009-07-31 01:06:00,1.26415,1.2644,1.26395,1.2644,182000000.0
2009-07-31 01:07:00,1.2644,1.2644,1.26425,1.26425,64800001.0
2009-07-31 01:08:00,1.26425,1.26425,1.26395,1.2641,49000000.0
2009-07-31 01:09:00,1.26425,1.26425,1.26395,1.2641,115400000.0
2009-07-31 01:10:00,1.264,1.2642,1.26375,1.2642,165200000.0
2009-07-31 01:11:00,1.26425,1.2645,1.26408,1.26435,71400000.0
2009-07-31 01:12:00,1.26425,1.26425,1.26415,1.26415,35000000.0
2009-07-31 01:13:00,1.26425,1.26425,1.26425,1.26425,4000000.0
2009-07-31 01:14:00,1.2642,1.26425,1.26375,1.26375,28000000.0
2009-07-31 01:15:00,1.2638,1.26395,1.2638,1.26385,22800000.0
2009-07-31 01:16:00,1.26385,1.264,1.2638,1.264,69000000.0
2009-07-31 01:17:00,1.26395,1.26405,1.26395,1.26405,39200000.0
2009-07-31 01:18:00,1.2641,1.26445,1.26392,1.26445,94000000.0
2009-07-31 01:19:00,1.26395,1.2645,1.26395,1.26423,22800000.0
2009-07-31 01:20:00,1.26445,1.26445,1.2643,1.26445,51600000.0
2009-07-31 01:21:00,1.26445,1.26445,1.26398,1.26435,90000000.0
2009-07-31 01:22:00,1.2643,1.2646,1.2641,1.2641,166599999.0
2009-07-31 01:23:00,1.2641,1.2641,1.26405,1.2641,30000000.0
2009-07-31 01:24:00,1.2641,1.26415,1.26405,1.26415,32400000.0
2009-07-31 01:25:00,1.26415,1.26415,1.2641,1.26415,26400000.0
2009-07-31 01:26:00,1.2642,1.2644,1.26415,1.2644,69600000.0
2009-07-31 01:27:00,1.2643,1.26445,1.2643,1.26445,60000000.0
2009-07-31 01:28:00,1.2645,1.2645,1.26385,1.26385,60400000.0
2009-07-31 01:29:00,1.2639,1.26395,1.2637,1.26395,33600000.0
2009-07-31 01:30:00,1.264,1.264,1.26395,1.264,48000000.0
2009-07-31 01:31:00,1.2641,1.26425,1.2636,1.2636,176800000.0
2009-07-31 01:32:00,1.2637,1.26405,1.2636,1.26375,55400000.0
2009-07-31 01:33:00,1.2639,1.264,1.2638,1.2638,22800000.0
2009-07-31 01:34:00,1.2636,1.26395,1.2636,1.2636,48200000.0
2009-07-31 01:35:00,1.2637,1.2637,1.2636,1.2637,39400000.0
2009-07-31 01:36:00,1.26365,1.26385,1.26355,1.26385,80600000.0
2009-07-31 01:37:00,1.2639,1.2639,1.26347,1.26367,48800000.0
2009-07-31 01:38:00,1.2639,1.2639,1.26365,1.26375,68400000.0
2009-07-31 01:39:00,1.2638,1.26385,1.2636,1.26365,54200000.0
2009-07-31 01:40:00,1.26375,1.26385,1.26355,1.2637,42000000.0
2009-07-31 01:41:00,1.2638,1.2638,1.26355,1.2636,17400000.0
2009-07-31 01:42:00,1.2636,1.26385,1.2636,1.26375,82000000.0
2009-07-31 01:43:00,1.2637,1.2637,1.2636,1.2636,61600000.0
2009-07-31 01:44:00,1.2636,1.2639,1.2636,1.2636,68200000.0
2009-07-31 01:45:00,1.26375,1.26375,1.26355,1.26365,62800000.0
2009-07-31 01:46:00,1.26365,1.26385,1.2636,1.2637,36400000.0
2009-07-31 01:47:00,1.2637,1.264,1.26355,1.2636,164400000.0
2009-07-31 01:48:00,1.2636,1.2636,1.2636,1.2636,9000000.0
2009-07-31 01:49:00,1.2636,1.2636,1.2636,1.2636,12000000.0
2009-07-31 01:50:00,1.2636,1.2636,1.2636,1.2636,7000000.0
2009-07-31 01:51:00,1.2636,1.2636,1.2636,1.2636,8000000.0
2009-07-31 01:52:00,1.2636,1.26375,1.26295,1.26365,71400000.0
2009-07-31 01:53:00,1.26355,1.26355,1.26305,1.2632,59200000.0
2009-07-31 01:54:00,1.2633,1.26385,1.2633,1.26385,30400000.0
2009-07-31 01:55:00,1.26385,1.26395,1.2635,1.2636,64800000.0
2009-07-31 01:56:00,1.26375,1.2638,1.2635,1.2637,79800000.0
2009-07-31 01:57:00,1.2637,1.2637,1.2637,1.2637,26600000.0
2009-07-31 01:58:00,1.2637,1.2639,1.2635,1.26355,76000000.0
2009-07-31 01:59:00,1.26355,1.26355,1.26325,1.2634,26600000.0
2009-07-31 02:00:00,1.26325,1.2636,1.26325,1.26355,117800000.0
2009-07-31 02:01:00,1.26355,1.2636,1.2635,1.2635,30400000.0
2009-07-31 02:02:00,1.2635,1.2635,1.26345,1.26345,15200000.0
2009-07-31 02:03:00,1.26325,1.2635,1.26325,1.2634,53200000.0
2009-07-31 02:04:00,1.2634,1.2635,1.2633,1.26345,60800000.0
2009-07-31 02:05:00,1.26335,1.2639,1.26335,1.2638,38000000.0
2009-07-31 02:06:00,1.2637,1.2638,1.26345,1.2635,113600000.0
2009-07-31 02:07:00,1.2634,1.26365,1.2634,1.2635,76000000.0
2009-07-31 02:08:00,1.26355,1.2638,1.26345,1.26345,87400000.0
2009-07-31 02:09:00,1.26355,1.26365,1.26345,1.26365,64600000.0
2009-07-31 02:10:00,1.2634,1.2634,1.263,1.2631,18200000.0
2009-07-31 02:11:00,1.2631,1.2631,1.2631,1.2631,35000000.0
2009-07-31 02:12:00,1.2631,1.2635,1.2631,1.2635,90000000.0
2009-07-31 02:13:00,1.26345,1.2636,1.2633,1.2634,74800000.0
2009-07-31 02:14:00,1.26335,1.26335,1.263,1.26325,38200000.0
2009-07-31 02:15:00,1.26335,1.26335,1.26315,1.26315,34400000.0
2009-07-31 02:16:00,1.26315,1.2632,1.2631,1.2631,36600000.0
2009-07-31 02:17:00,1.2631,1.2633,1.26305,1.26305,55400000.0
2009-07-31 02:18:00,1.26305,1.26315,1.26305,1.2631,21400000.0
2009-07-31 02:19:00,1.2631,1.2631,1.2631,1.2631,3000000.0
2009-07-31 02:20:00,1.2631,1.2631,1.2631,1.2631,4000000.0
2009-07-31 02:21:00,1.2631,1.2631,1.2631,1.2631,2000000.0
2009-07-31 02:22:00,1.26315,1.26315,1.2631,1.2631,14600000.0
2009-07-31 02:23:00,1.2631,1.2631,1.2631,1.2631,6000000.0
2009-07-31 02:24:00,1.2631,1.2631,1.2631,1.2631,2000000.0
2009-07-31 02:25:00,1.2631,1.2631,1.2631,1.2631,8000000.0
2009-07-31 02:26:00,1.2631,1.2631,1.2631,1.2631,8000000.0
2009-07-31 02:27:00,1.26175,1.26182,1.26173,1.26182,8000000.0
2009-07-31 02:28:00,1.26184,1.26185,1.26173,1.26176,8000000.0
2009-07-31 02:29:00,1.2631,1.2631,1.2631,1.2631,8000000.0
2009-07-31 02:30:00,1.2631,1.2631,1.2631,1.2631,11000000.0
2009-07-31 02:31:00,1.26169,1.2618,1.2616,1.2616,15800000.0
2009-07-31 02:32:00,1.2631,1.26315,1.2631,1.2631,15800000.0
2009-07-31 02:33:00,1.2631,1.2631,1.2631,1.2631,1000000.0
2009-07-31 02:34:00,1.2631,1.2632,1.2631,1.2631,21000000.0
2009-07-31 02:35:00,1.26315,1.2632,1.2631,1.2631,33800000.0
2009-07-31 02:36:00,1.2631,1.26315,1.2631,1.2631,13000000.0
2009-07-31 02:37:00,1.2631,1.2631,1.2631,1.2631,6600000.0
2009-07-31 02:38:00,1.2632,1.2632,1.2631,1.2631,41200000.0
2009-07-31 02:39:00,1.2631,1.2631,1.2631,1.2631,5600000.0
2009-07-31 02:40:00,1.2632,1.2632,1.2632,1.2632,7600000.0
2009-07-31 02:41:00,1.2631,1.2632,1.26278,1.2632,31300000.0
2009-07-31 02:42:00,1.26345,1.26365,1.26335,1.26355,136200000.0
2009-07-31 02:43:00,1.26365,1.2638,1.26325,1.26335,87800000.0
2009-07-31 02:44:00,1.26325,1.2636,1.26295,1.26345,158800000.0
2009-07-31 02:45:00,1.2635,1.2635,1.263,1.2632,63200000.0
2009-07-31 02:46:00,1.2633,1.26385,1.26295,1.2635,81000000.0
2009-07-31 02:47:00,1.2636,1.2641,1.26315,1.264,134200000.0
2009-07-31 02:48:00,1.26405,1.2642,1.2635,1.2641,132600000.0
2009-07-31 02:49:00,1.26415,1.2642,1.263,1.2636,85800000.0
2009-07-31 02:50:00,1.26365,1.2639,1.2636,1.2636,54200000.0
2009-07-31 02:51:00,1.2636,1.26385,1.2636,1.2638,46400000.0
2009-07-31 02:52:00,1.2638,1.26415,1.26375,1.2639,130000000.0
2009-07-31 02:53:00,1.26395,1.2647,1.26375,1.26465,153400000.0
2009-07-31 02:54:00,1.26465,1.2652,1.26465,1.26493,160000000.0
2009-07-31 02:55:00,1.2649,1.26525,1.26295,1.2643,260800000.0
2009-07-31 02:56:00,1.26435,1.26495,1.26425,1.2649,112000000.0
2009-07-31 02:57:00,1.26495,1.2656,1.26465,1.26545,111200000.0
2009-07-31 02:58:00,1.26525,1.2657,1.2649,1.26535,74400000.0
2009-07-31 02:59:00,1.26535,1.26595,1.265,1.26585,218800000.0
2009-07-31 03:00:00,1.2656,1.2661,1.26525,1.26525,111000000.0
2009-07-31 03:01:00,1.2654,1.2654,1.265,1.2652,190600000.0
2009-07-31 03:02:00,1.2652,1.2652,1.2647,1.26495,185200000.0
2009-07-31 03:03:00,1.2652,1.2653,1.2648,1.2653,134800000.0
2009-07-31 03:04:00,1.2653,1.2653,1.2645,1.26505,187600000.0
2009-07-31 03:05:00,1.265,1.265,1.26445,1.2649,198800000.0
2009-07-31 03:06:00,1.26485,1.2651,1.26485,1.26495,78000000.0
2009-07-31 03:07:00,1.26495,1.26525,1.26495,1.26505,71400000.0
2009-07-31 03:08:00,1.265,1.2657,1.2649,1.2653,149200000.0
2009-07-31 03:09:00,1.2651,1.26535,1.2651,1.26535,11400000.0
2009-07-31 03:10:00,1.26535,1.26545,1.26505,1.2651,57400000.0
2009-07-31 03:11:00,1.2652,1.26565,1.26495,1.2651,161800000.0
2009-07-31 03:12:00,1.2651,1.2653,1.2651,1.2653,19000000.0
2009-07-31 03:13:00,1.2651,1.2654,1.265,1.2654,58000000.0
2009-07-31 03:14:00,1.26505,1.2653,1.26505,1.26515,48200000.0
2009-07-31 03:15:00,1.2653,1.2653,1.26525,1.26525,19600000.0
2009-07-31 03:16:00,1.26525,1.2654,1.26525,1.2654,57400000.0
2009-07-31 03:17:00,1.26545,1.266,1.26525,1.2656,129800000.0
2009-07-31 03:18:00,1.26545,1.2659,1.2651,1.26525,184200000.0
2009-07-31 03:19:00,1.265,1.26565,1.265,1.26545,73000000.0
2009-07-31 03:20:00,1.26535,1.26535,1.26485,1.265,119400000.0
2009-07-31 03:21:00,1.2657,1.2657,1.2657,1.2657,7000000.0
2009-07-31 03:22:00,1.2657,1.2659,1.2656,1.2657,51400000.0
2009-07-31 03:23:00,1.2658,1.2658,1.2649,1.26515,101200000.0
2009-07-31 03:24:00,1.26545,1.26565,1.26545,1.2656,10800000.0
2009-07-31 03:25:00,1.2656,1.2656,1.2656,1.2656,15000000.0
2009-07-31 03:26:00,1.2656,1.2656,1.2646,1.26485,120000000.0
2009-07-31 03:27:00,1.26485,1.2656,1.26485,1.26545,129200000.0
2009-07-31 03:28:00,1.26535,1.2656,1.2653,1.2656,60400000.0
2009-07-31 03:29:00,1.26575,1.26575,1.26515,1.2652,80600000.0
2009-07-31 03:30:00,1.26515,1.2652,1.2647,1.2651,123800000.0
2009-07-31 03:31:00,1.26525,1.26525,1.26515,1.26515,30800000.0
2009-07-31 03:32:00,1.26515,1.26545,1.26515,1.2653,22800000.0
2009-07-31 03:33:00,1.26525,1.26535,1.26465,1.26495,62400000.0
2009-07-31 03:34:00,1.2649,1.26505,1.2643,1.2648,123600001.0
2009-07-31 03:35:00,1.2648,1.2653,1.26425,1.26495,106000000.0
2009-07-31 03:36:00,1.26495,1.265,1.2649,1.2649,50800000.0
2009-07-31 03:37:00,1.2649,1.26525,1.2649,1.26525,93200000.0
2009-07-31 03:38:00,1.2653,1.2654,1.26505,1.26515,39000000.0
2009-07-31 03:39:00,1.26515,1.26515,1.2646,1.2646,100400000.0
2009-07-31 03:40:00,1.26465,1.26495,1.26465,1.26495,63800000.0
2009-07-31 03:41:00,1.2651,1.26555,1.26495,1.26555,48800000.0
2009-07-31 03:42:00,1.2657,1.2657,1.26485,1.26485,87200000.0
2009-07-31 03:43:00,1.26495,1.26525,1.26495,1.26525,96000000.0
2009-07-31 03:44:00,1.2654,1.26555,1.26495,1.2654,138000000.0
2009-07-31 03:45:00,1.2654,1.2658,1.26505,1.2657,105400000.0
2009-07-31 03:46:00,1.2655,1.2657,1.2651,1.2652,162600000.0
2009-07-31 03:47:00,1.265,1.26555,1.2645,1.26555,249400000.0
2009-07-31 03:48:00,1.2657,1.2657,1.26525,1.26525,65800000.0
2009-07-31 03:49:00,1.26545,1.2655,1.26515,1.26545,42400000.0
2009-07-31 03:50:00,1.2654,1.2658,1.2653,1.2656,71600000.0
2009-07-31 03:51:00,1.26565,1.2658,1.26545,1.2658,36200000.0
2009-07-31 03:52:00,1.26535,1.26595,1.26507,1.2652,142900000.0
2009-07-31 03:53:00,1.265,1.2659,1.265,1.26555,128500000.0
2009-07-31 03:54:00,1.26565,1.2658,1.26515,1.2653,65600000.0
2009-07-31 03:55:00,1.2653,1.2657,1.26475,1.26475,344799999.0
2009-07-31 03:56:00,1.2647,1.2654,1.26375,1.26525,435799999.0
2009-07-31 03:57:00,1.2651,1.26525,1.26495,1.26495,90000000.0
2009-07-31 03:58:00,1.2649,1.26505,1.2648,1.265,133600000.0
2009-07-31 03:59:00,1.26495,1.26505,1.26465,1.26475,246000000.0
2009-07-31 04:00:00,1.2648,1.2649,1.2647,1.26485,45800000.0
2009-07-31 04:01:00,1.2649,1.2649,1.26475,1.26475,62800000.0
2009-07-31 04:02:00,1.2647,1.26505,1.2646,1.26505,80800000.0
2009-07-31 04:03:00,1.2651,1.2651,1.2648,1.2649,63600000.0
2009-07-31 04:04:00,1.2649,1.2649,1.264,1.2642,96800000.0
2009-07-31 04:05:00,1.2642,1.2652,1.2642,1.265,182400000.0
2009-07-31 04:06:00,1.26495,1.26495,1.2647,1.26475,58400000.0
2009-07-31 04:07:00,1.26475,1.26475,1.2646,1.26465,68000000.0
2009-07-31 04:08:00,1.26475,1.26475,1.2643,1.26465,109200000.0
2009-07-31 04:09:00,1.2643,1.2651,1.2643,1.2648,167200000.0
2009-07-31 04:10:00,1.265,1.265,1.2646,1.26475,92400000.0
2009-07-31 04:11:00,1.2647,1.2647,1.2646,1.2647,30600000.0
2009-07-31 04:12:00,1.2647,1.2648,1.26445,1.2645,77600000.0
2009-07-31 04:13:00,1.2645,1.2647,1.2645,1.2645,86600000.0
2009-07-31 04:14:00,1.2645,1.26455,1.2645,1.2645,23400000.0
2009-07-31 04:15:00,1.2645,1.2648,1.2645,1.2647,54800000.0
2009-07-31 04:16:00,1.26475,1.2649,1.2645,1.2649,110200000.0
2009-07-31 04:17:00,1.2649,1.26525,1.2647,1.26505,85200000.0
2009-07-31 04:18:00,1.26515,1.2656,1.2646,1.26505,289400000.0
2009-07-31 04:19:00,1.265,1.26505,1.2647,1.26495,152000000.0
2009-07-31 04:20:00,1.26485,1.26545,1.2646,1.2646,151400000.0
2009-07-31 04:21:00,1.2646,1.2646,1.2645,1.2646,22800000.0
2009-07-31 04:22:00,1.2646,1.26475,1.26445,1.2645,68800000.0
2009-07-31 04:23:00,1.2646,1.26465,1.2645,1.2646,49400000.0
2009-07-31 04:24:00,1.2644,1.2646,1.2639,1.2639,204000000.0
2009-07-31 04:25:00,1.2639,1.26415,1.26305,1.2638,259400000.0
2009-07-31 04:26:00,1.26355,1.264,1.2635,1.26385,133800000.0
2009-07-31 04:27:00,1.2639,1.26435,1.2635,1.2637,139200000.0
2009-07-31 04:28:00,1.26375,1.26375,1.26315,1.26345,164200000.0
2009-07-31 04:29:00,1.26345,1.264,1.26345,1.264,174800000.0
2009-07-31 04:30:00,1.26405,1.26405,1.2636,1.2636,153000000.0
2009-07-31 04:31:00,1.2636,1.2636,1.2634,1.2636,53200000.0
2009-07-31 04:32:00,1.26365,1.2639,1.26295,1.2631,90800000.0
2009-07-31 04:33:00,1.2631,1.2637,1.2631,1.2636,83200000.0
2009-07-31 04:34:00,1.26345,1.26365,1.26245,1.26265,167600000.0
2009-07-31 04:35:00,1.26265,1.2633,1.26265,1.26325,241400000.0
2009-07-31 04:36:00,1.26325,1.2636,1.26325,1.2635,33600000.0
2009-07-31 04:37:00,1.2635,1.26395,1.2635,1.26395,56600000.0
2009-07-31 04:38:00,1.26395,1.26425,1.26385,1.2641,73600000.0
2009-07-31 04:39:00,1.2639,1.26395,1.26315,1.26335,194600000.0
2009-07-31 04:40:00,1.26325,1.2635,1.263,1.26315,146000000.0
2009-07-31 04:41:00,1.2632,1.26345,1.26305,1.26345,96400000.0
2009-07-31 04:42:00,1.2636,1.2636,1.2634,1.26355,53000000.0
2009-07-31 04:43:00,1.2636,1.2638,1.2631,1.2637,90200000.0
2009-07-31 04:44:00,1.26353,1.26415,1.26353,1.2639,57800000.0
2009-07-31 04:45:00,1.264,1.26415,1.26335,1.26355,158200000.0
2009-07-31 04:46:00,1.26355,1.2636,1.2632,1.2632,58200000.0
2009-07-31 04:47:00,1.2631,1.2632,1.2629,1.2632,84400000.0
2009-07-31 04:48:00,1.2631,1.2632,1.26295,1.26295,74000000.0
2009-07-31 04:49:00,1.26295,1.263,1.26285,1.263,40800000.0
2009-07-31 04:50:00,1.263,1.263,1.2625,1.26275,159600000.0
2009-07-31 04:51:00,1.26295,1.26305,1.2628,1.26305,37000000.0
2009-07-31 04:52:00,1.26305,1.2633,1.26255,1.26265,123400000.0
2009-07-31 04:53:00,1.26255,1.263,1.26255,1.263,128200000.0
2009-07-31 04:54:00,1.26305,1.2633,1.26255,1.2628,134200000.0
2009-07-31 04:55:00,1.26285,1.26315,1.26255,1.26315,69400000.0
2009-07-31 04:56:00,1.26315,1.26335,1.26255,1.26285,136000000.0
2009-07-31 04:57:00,1.2629,1.2629,1.2625,1.26275,117800000.0
2009-07-31 04:58:00,1.2626,1.2627,1.2626,1.2626,18000000.0
2009-07-31 04:59:00,1.2626,1.2626,1.2619,1.2619,80800000.0
2009-07-31 05:00:00,1.262,1.2625,1.26065,1.26225,226900000.0
2009-07-31 05:01:00,1.26225,1.26225,1.2618,1.262,215000000.0
2009-07-31 05:02:00,1.2619,1.262,1.2619,1.262,94400000.0
2009-07-31 05:03:00,1.26205,1.26215,1.2619,1.26215,27800000.0
2009-07-31 05:04:00,1.26195,1.2622,1.26185,1.2622,98400000.0
2009-07-31 05:05:00,1.26187,1.2624,1.2616,1.26185,97900000.0
2009-07-31 05:06:00,1.2618,1.26255,1.2618,1.26225,37300000.0
2009-07-31 05:07:00,1.26255,1.26275,1.2621,1.2623,42000000.0
2009-07-31 05:08:00,1.2624,1.2627,1.26205,1.2622,50600000.0
2009-07-31 05:09:00,1.2622,1.26235,1.26215,1.26235,36800000.0
2009-07-31 05:10:00,1.2623,1.2628,1.2621,1.2624,92200000.0
2009-07-31 05:11:00,1.26235,1.26245,1.26225,1.26245,53800000.0
2009-07-31 05:12:00,1.26255,1.2629,1.26235,1.2626,45600000.0
2009-07-31 05:13:00,1.2627,1.26275,1.26265,1.2627,21600000.0
2009-07-31 05:14:00,1.26275,1.2628,1.26222,1.26275,24400000.0
2009-07-31 05:15:00,1.26253,1.2629,1.26225,1.26265,69200000.0
2009-07-31 05:16:00,1.2627,1.26275,1.2625,1.26265,78200000.0
2009-07-31 05:17:00,1.2626,1.26265,1.26245,1.2625,33000000.0
2009-07-31 05:18:00,1.2626,1.2626,1.26255,1.26255,7600000.0
2009-07-31 05:19:00,1.2626,1.2627,1.26235,1.2627,55800000.0
2009-07-31 05:20:00,1.2628,1.263,1.26235,1.263,50400000.0
2009-07-31 05:21:00,1.26255,1.26255,1.26253,1.26253,2000000.0
2009-07-31 05:22:00,1.2628,1.263,1.2626,1.26275,74800000.0
2009-07-31 05:23:00,1.2628,1.2628,1.26275,1.26275,20200000.0
2009-07-31 05:24:00,1.2628,1.2629,1.26238,1.2628,69600000.0
2009-07-31 05:25:00,1.26282,1.2629,1.2622,1.26248,95600000.0
2009-07-31 05:26:00,1.2624,1.26295,1.26232,1.26275,93400000.0
2009-07-31 05:27:00,1.26275,1.26275,1.2625,1.2625,23800000.0
2009-07-31 05:28:00,1.26235,1.26265,1.26235,1.26265,57800000.0
2009-07-31 05:29:00,1.26265,1.26265,1.26215,1.2623,19400000.0
2009-07-31 05:30:00,1.2621,1.26255,1.2621,1.26225,160000000.0
2009-07-31 05:31:00,1.26235,1.26245,1.26225,1.26225,42000000.0
2009-07-31 05:32:00,1.26235,1.26265,1.2622,1.26265,71600000.0
2009-07-31 05:33:00,1.2628,1.2628,1.26235,1.2626,128000000.0
2009-07-31 05:34:00,1.26265,1.2629,1.2624,1.2627,70000000.0
2009-07-31 05:35:00,1.2626,1.26295,1.2626,1.2626,104600000.0
2009-07-31 05:36:00,1.2626,1.26305,1.2626,1.2629,110800000.0
2009-07-31 05:37:00,1.2631,1.2633,1.2626,1.26275,49000000.0
2009-07-31 05:38:00,1.2627,1.26305,1.26255,1.2626,202800000.0
2009-07-31 05:39:00,1.2626,1.26265,1.26235,1.2626,176400000.0
2009-07-31 05:40:00,1.2626,1.26315,1.2624,1.2627,127200000.0
2009-07-31 05:41:00,1.26235,1.26285,1.26235,1.2625,182600000.0
2009-07-31 05:42:00,1.26255,1.2627,1.2623,1.2626,238800000.0
2009-07-31 05:43:00,1.2628,1.2629,1.2624,1.26265,190200000.0
2009-07-31 05:44:00,1.26255,1.26255,1.26185,1.2624,271600000.0
2009-07-31 05:45:00,1.2624,1.2625,1.2623,1.2625,133000001.0
2009-07-31 05:46:00,1.2624,1.26255,1.26235,1.26255,159400000.0
2009-07-31 05:47:00,1.2624,1.26255,1.2623,1.26255,292600000.0
2009-07-31 05:48:00,1.26255,1.2627,1.26245,1.26255,365000001.0
2009-07-31 05:49:00,1.26255,1.26265,1.2625,1.2625,178800001.0
2009-07-31 05:50:00,1.2625,1.2626,1.2623,1.26235,167600000.0
2009-07-31 05:51:00,1.2624,1.26275,1.2624,1.26275,195000001.0
2009-07-31 05:52:00,1.2628,1.263,1.26245,1.26285,65200000.0
2009-07-31 05:53:00,1.2629,1.263,1.26235,1.263,193000000.0
2009-07-31 05:54:00,1.26295,1.263,1.2623,1.2628,333200001.0
2009-07-31 05:55:00,1.2628,1.26285,1.2627,1.26285,109800000.0
2009-07-31 05:56:00,1.26275,1.2629,1.26275,1.26285,85600000.0
2009-07-31 05:57:00,1.2629,1.26355,1.26285,1.26305,147000000.0
2009-07-31 05:58:00,1.2631,1.2631,1.26305,1.2631,20000000.0
2009-07-31 05:59:00,1.2631,1.2631,1.2631,1.2631,3200000.0
2009-07-31 06:00:00,1.2628,1.26345,1.2628,1.26345,41800000.0
2009-07-31 06:01:00,1.2634,1.2634,1.26265,1.26285,239199999.0
2009-07-31 06:02:00,1.26305,1.26325,1.26305,1.26325,54600000.0
2009-07-31 06:03:00,1.26315,1.26325,1.2629,1.2629,42000000.0
2009-07-31 06:04:00,1.26325,1.26375,1.26305,1.26325,129000000.0
2009-07-31 06:05:00,1.2632,1.26325,1.2628,1.263,137400000.0
2009-07-31 06:06:00,1.2628,1.2633,1.2628,1.2633,79800000.0
2009-07-31 06:07:00,1.2634,1.2634,1.26325,1.2633,19400000.0
2009-07-31 06:08:00,1.26325,1.2634,1.2631,1.2634,74600000.0
2009-07-31 06:09:00,1.2635,1.26375,1.26313,1.2634,79600000.0
2009-07-31 06:10:00,1.2633,1.26335,1.2632,1.2632,24400000.0
2009-07-31 06:11:00,1.2632,1.26325,1.263,1.263,74600000.0
2009-07-31 06:12:00,1.2631,1.26325,1.26275,1.26275,158000000.0
2009-07-31 06:13:00,1.26275,1.26285,1.2619,1.262,135600000.0
2009-07-31 06:14:00,1.26195,1.262,1.2619,1.26195,130200000.0
2009-07-31 06:15:00,1.26195,1.26215,1.2619,1.2621,201800000.0
2009-07-31 06:16:00,1.262,1.262,1.2619,1.262,73400000.0
2009-07-31 06:17:00,1.2619,1.262,1.2617,1.262,62200000.0
2009-07-31 06:18:00,1.26135,1.26195,1.26135,1.26195,18000000.0
2009-07-31 06:19:00,1.262,1.262,1.262,1.262,3200000.0
2009-07-31 06:20:00,1.262,1.262,1.2619,1.262,15000000.0
2009-07-31 06:21:00,1.262,1.262,1.2616,1.2619,27000000.0
2009-07-31 06:22:00,1.2619,1.262,1.2618,1.262,29800000.0
2009-07-31 06:23:00,1.262,1.2622,1.2619,1.26205,68000000.0
2009-07-31 06:24:00,1.2619,1.262,1.2619,1.262,31000000.0
2009-07-31 06:25:00,1.262,1.2623,1.262,1.2622,94400000.0
2009-07-31 06:26:00,1.2623,1.2623,1.26215,1.26225,28400000.0
2009-07-31 06:27:00,1.26215,1.2622,1.262,1.26215,101600000.0
2009-07-31 06:28:00,1.26215,1.26215,1.262,1.262,43600000.0
2009-07-31 06:29:00,1.262,1.262,1.262,1.262,51200000.0
2009-07-31 06:30:00,1.262,1.262,1.262,1.262,20800000.0
2009-07-31 06:31:00,1.262,1.262,1.262,1.262,16000000.0
2009-07-31 06:32:00,1.262,1.262,1.262,1.262,3200000.0
2009-07-31 06:33:00,1.262,1.262,1.262,1.262,41600000.0
2009-07-31 06:34:00,1.262,1.262,1.26175,1.262,32000000.0
2009-07-31 06:35:00,1.262,1.262,1.262,1.262,30400000.0
2009-07-31 06:36:00,1.262,1.262,1.262,1.262,32000000.0
2009-07-31 06:37:00,1.26165,1.262,1.2616,1.262,32000000.0
2009-07-31 06:38:00,1.262,1.262,1.262,1.262,11200000.0
2009-07-31 06:39:00,1.262,1.262,1.262,1.262,8000000.0
2009-07-31 06:40:00,1.262,1.262,1.26155,1.26162,11200000.0
2009-07-31 06:41:00,1.26105,1.262,1.261,1.2618,147500000.0
2009-07-31 06:42:00,1.2618,1.2618,1.2615,1.2615,32400000.0
2009-07-31 06:43:00,1.2615,1.2615,1.261,1.26115,159400000.0
2009-07-31 06:44:00,1.26115,1.26155,1.26115,1.2613,100800000.0
2009-07-31 06:45:00,1.26165,1.2618,1.26135,1.26155,61800000.0
2009-07-31 06:46:00,1.26145,1.26145,1.26135,1.2614,149400000.0
2009-07-31 06:47:00,1.2614,1.2615,1.2613,1.26145,71200000.0
2009-07-31 06:48:00,1.26145,1.26145,1.261,1.261,107400000.0
2009-07-31 06:49:00,1.2611,1.26135,1.2611,1.26125,81600000.0
2009-07-31 06:50:00,1.26125,1.26125,1.26125,1.26125,7800000.0
2009-07-31 06:51:00,1.2612,1.26135,1.2612,1.26125,37600000.0
2009-07-31 06:52:00,1.26125,1.26125,1.26115,1.26115,20000000.0
2009-07-31 06:53:00,1.26115,1.2614,1.26105,1.26125,82400000.0
2009-07-31 06:54:00,1.2613,1.2615,1.26125,1.2615,72000000.0
2009-07-31 06:55:00,1.2615,1.2618,1.26142,1.26142,85600000.0
2009-07-31 06:56:00,1.26162,1.26215,1.26065,1.261,419399999.0
2009-07-31 06:57:00,1.26095,1.2618,1.2604,1.2604,115700000.0
2009-07-31 06:58:00,1.2617,1.2617,1.2609,1.2614,60800000.0
2009-07-31 06:59:00,1.2612,1.26185,1.2611,1.26185,65600000.0
2009-07-31 07:00:00,1.2619,1.26195,1.26165,1.26185,27800000.0
2009-07-31 07:01:00,1.2619,1.2621,1.26155,1.2621,39600000.0
2009-07-31 07:02:00,1.26162,1.2621,1.26162,1.26205,17000000.0
2009-07-31 07:03:00,1.2621,1.26225,1.26147,1.26205,54200000.0
2009-07-31 07:04:00,1.2621,1.26225,1.26145,1.26155,110000000.0
2009-07-31 07:05:00,1.26155,1.2619,1.2612,1.26175,78000000.0
2009-07-31 07:06:00,1.2618,1.2621,1.26115,1.26165,122400000.0
2009-07-31 07:07:00,1.26175,1.2618,1.2612,1.2612,47800000.0
2009-07-31 07:08:00,1.2612,1.26135,1.2609,1.2611,34600000.0
2009-07-31 07:09:00,1.2611,1.26115,1.261,1.26115,10600000.0
2009-07-31 07:10:00,1.26115,1.26135,1.26103,1.26115,118400000.0
2009-07-31 07:11:00,1.2612,1.2615,1.2611,1.26135,55200000.0
2009-07-31 07:12:00,1.26115,1.26135,1.261,1.26127,88800000.0
2009-07-31 07:13:00,1.2615,1.26195,1.26125,1.2617,67800000.0
2009-07-31 07:14:00,1.2616,1.2616,1.2616,1.2616,2000000.0
2009-07-31 07:15:00,1.2616,1.2618,1.2611,1.26165,131600000.0
2009-07-31 07:16:00,1.2617,1.2617,1.2612,1.2613,25200000.0
2009-07-31 07:17:00,1.2613,1.26155,1.2613,1.26155,17800000.0
2009-07-31 07:18:00,1.26155,1.26175,1.2614,1.26145,25000000.0
2009-07-31 07:19:00,1.26145,1.26145,1.2614,1.26145,6000000.0
2009-07-31 07:20:00,1.2614,1.2617,1.2614,1.2617,19000000.0
2009-07-31 07:21:00,1.26175,1.2621,1.26175,1.2619,43600000.0
2009-07-31 07:22:00,1.26135,1.26195,1.2608,1.2615,207800000.0
2009-07-31 07:23:00,1.2616,1.2617,1.26095,1.2613,198400000.0
2009-07-31 07:24:00,1.2613,1.26155,1.26115,1.2612,87600000.0
2009-07-31 07:25:00,1.2612,1.26185,1.2612,1.2615,61800000.0
2009-07-31 07:26:00,1.2615,1.26175,1.2615,1.2615,40000000.0
2009-07-31 07:27:00,1.2613,1.26175,1.2613,1.26165,36000000.0
2009-07-31 07:28:00,1.2617,1.2618,1.2615,1.26165,28000000.0
2009-07-31 07:29:00,1.2616,1.262,1.26135,1.2619,83400000.0
2009-07-31 07:30:00,1.2617,1.26205,1.2616,1.26168,11400000.0
2009-07-31 07:31:00,1.26162,1.26215,1.2614,1.26187,86300001.0
2009-07-31 07:32:00,1.2619,1.2621,1.26133,1.26133,24600000.0
2009-07-31 07:33:00,1.26185,1.2619,1.26175,1.26185,14000000.0
2009-07-31 07:34:00,1.26185,1.26185,1.2618,1.26185,10800000.0
2009-07-31 07:35:00,1.2616,1.26215,1.26125,1.26175,113200000.0
2009-07-31 07:36:00,1.26175,1.2618,1.2617,1.26175,49600000.0
2009-07-31 07:37:00,1.26175,1.262,1.26155,1.262,86200000.0
2009-07-31 07:38:00,1.262,1.2625,1.2613,1.2625,158200000.0
2009-07-31 07:39:00,1.26255,1.2626,1.2618,1.2623,287500000.0
2009-07-31 07:40:00,1.26235,1.26245,1.26105,1.26145,162800000.0
2009-07-31 07:41:00,1.26155,1.2624,1.26145,1.2621,127600000.0
2009-07-31 07:42:00,1.262,1.2621,1.26185,1.2621,129400000.0
2009-07-31 07:43:00,1.26205,1.26205,1.26195,1.26205,53200000.0
2009-07-31 07:44:00,1.26195,1.2626,1.26175,1.2624,98000000.0
2009-07-31 07:45:00,1.2623,1.2625,1.2619,1.26235,185800000.0
2009-07-31 07:46:00,1.26235,1.2625,1.26235,1.26235,77800000.0
2009-07-31 07:47:00,1.26235,1.26235,1.26205,1.2621,55000000.0
2009-07-31 07:48:00,1.2621,1.2622,1.26185,1.2621,102000000.0
2009-07-31 07:49:00,1.2621,1.2621,1.2621,1.2621,15600000.0
2009-07-31 07:50:00,1.2621,1.26295,1.2621,1.2626,161800000.0
2009-07-31 07:51:00,1.2626,1.2626,1.26235,1.2624,67000000.0
2009-07-31 07:52:00,1.2623,1.2623,1.26215,1.26215,48600000.0
2009-07-31 07:53:00,1.2622,1.26235,1.2622,1.26225,83800000.0
2009-07-31 07:54:00,1.26225,1.26245,1.262,1.26245,114000000.0
2009-07-31 07:55:00,1.26245,1.26295,1.26225,1.2627,238200000.0
2009-07-31 07:56:00,1.26255,1.2629,1.26235,1.2628,170200000.0
2009-07-31 07:57:00,1.26285,1.263,1.2623,1.2627,81200000.0
2009-07-31 07:58:00,1.26285,1.26285,1.2622,1.26265,152800000.0
2009-07-31 07:59:00,1.26275,1.2629,1.26225,1.26235,94400000.0
2009-07-31 08:00:00,1.26235,1.2626,1.2621,1.2624,190199999.0
2009-07-31 08:01:00,1.2624,1.26255,1.26225,1.2625,133800000.0
2009-07-31 08:02:00,1.2625,1.26285,1.26245,1.2628,122400000.0
2009-07-31 08:03:00,1.26285,1.2633,1.26285,1.26325,89800000.0
2009-07-31 08:04:00,1.26325,1.2633,1.26305,1.26305,60800000.0
2009-07-31 08:05:00,1.2631,1.2631,1.2629,1.26295,100200000.0
2009-07-31 08:06:00,1.2629,1.2633,1.26265,1.2633,155600000.0
2009-07-31 08:07:00,1.26305,1.26345,1.2629,1.26295,123000000.0
2009-07-31 08:08:00,1.2631,1.26315,1.26275,1.2628,40600000.0
2009-07-31 08:09:00,1.2629,1.263,1.26285,1.263,12600000.0
2009-07-31 08:10:00,1.26275,1.2631,1.26245,1.2629,99800000.0
2009-07-31 08:11:00,1.2625,1.26255,1.2623,1.26235,287800000.0
2009-07-31 08:12:00,1.2624,1.2628,1.26215,1.26225,417000001.0
2009-07-31 08:13:00,1.26225,1.26265,1.262,1.2625,420600000.0
2009-07-31 08:14:00,1.26255,1.2627,1.2621,1.2627,168200000.0
2009-07-31 08:15:00,1.2625,1.26295,1.26235,1.2624,207200000.0
2009-07-31 08:16:00,1.2625,1.2628,1.26225,1.2626,222600000.0
2009-07-31 08:17:00,1.26275,1.263,1.26205,1.2623,249000000.0
2009-07-31 08:18:00,1.2625,1.26265,1.2623,1.2624,355399999.0
2009-07-31 08:19:00,1.2623,1.26275,1.26215,1.26275,170000000.0
2009-07-31 08:20:00,1.2627,1.26315,1.26245,1.26275,347399999.0
2009-07-31 08:21:00,1.26265,1.26325,1.26255,1.2631,99600000.0
2009-07-31 08:22:00,1.2631,1.2633,1.263,1.26315,114600000.0
2009-07-31 08:23:00,1.26325,1.26355,1.26325,1.26335,135400000.0
2009-07-31 08:24:00,1.26325,1.26335,1.26282,1.26282,135900000.0
2009-07-31 08:25:00,1.26297,1.2634,1.2628,1.2634,81500000.0
2009-07-31 08:26:00,1.2635,1.26365,1.26275,1.26365,129600000.0
2009-07-31 08:27:00,1.26375,1.264,1.26355,1.2637,130800000.0
2009-07-31 08:28:00,1.2637,1.26395,1.26345,1.26355,209600000.0
2009-07-31 08:29:00,1.26345,1.2637,1.2634,1.2636,177000000.0
2009-07-31 08:30:00,1.26355,1.26375,1.26355,1.26375,117200000.0
2009-07-31 08:31:00,1.2637,1.2637,1.2633,1.2636,233400000.0
2009-07-31 08:32:00,1.26365,1.2638,1.26305,1.2633,103000000.0
2009-07-31 08:33:00,1.2634,1.2634,1.2631,1.26315,145200000.0
2009-07-31 08:34:00,1.26315,1.2634,1.263,1.2631,208000000.0
2009-07-31 08:35:00,1.2631,1.2637,1.2629,1.26325,306000000.0
2009-07-31 08:36:00,1.26315,1.2636,1.2631,1.2635,236800000.0
2009-07-31 08:37:00,1.26345,1.2636,1.26285,1.2633,192900000.0
2009-07-31 08:38:00,1.2629,1.2636,1.2629,1.2634,60000000.0
2009-07-31 08:39:00,1.26335,1.26335,1.2629,1.263,171200000.0
2009-07-31 08:40:00,1.263,1.2631,1.2628,1.263,127800000.0
2009-07-31 08:41:00,1.263,1.2634,1.26265,1.26315,234800000.0
2009-07-31 08:42:00,1.26315,1.26315,1.26275,1.2628,160400000.0
2009-07-31 08:43:00,1.2629,1.2632,1.26275,1.26285,59000000.0
2009-07-31 08:44:00,1.2629,1.26315,1.2625,1.26265,212400000.0
2009-07-31 08:45:00,1.26285,1.26305,1.26275,1.26285,160800001.0
2009-07-31 08:46:00,1.26285,1.2631,1.26285,1.2631,50000000.0
2009-07-31 08:47:00,1.2634,1.2637,1.26295,1.26295,195200000.0
2009-07-31 08:48:00,1.26305,1.26335,1.26255,1.26255,162400000.0
2009-07-31 08:49:00,1.26265,1.2629,1.26235,1.26285,328000000.0
2009-07-31 08:50:00,1.26305,1.2632,1.2629,1.2631,199200000.0
2009-07-31 08:51:00,1.26305,1.2632,1.26245,1.26285,403000000.0
2009-07-31 08:52:00,1.2629,1.26315,1.2625,1.2629,105200000.0
2009-07-31 08:53:00,1.2626,1.26275,1.2624,1.2624,179000000.0
2009-07-31 08:54:00,1.2625,1.2631,1.26245,1.2626,104800000.0
2009-07-31 08:55:00,1.26275,1.2628,1.2624,1.2628,170200000.0
2009-07-31 08:56:00,1.26285,1.26285,1.2625,1.26265,118000000.0
2009-07-31 08:57:00,1.26275,1.26325,1.26245,1.26275,208200000.0
2009-07-31 08:58:00,1.263,1.2631,1.26295,1.26305,104000000.0
2009-07-31 08:59:00,1.26305,1.26325,1.26255,1.26325,217200000.0
2009-07-31 09:00:00,1.26315,1.26325,1.26255,1.2626,240800000.0
2009-07-31 09:01:00,1.26265,1.26285,1.26235,1.26255,193400000.0
2009-07-31 09:02:00,1.2625,1.2628,1.2623,1.26245,215400000.0
2009-07-31 09:03:00,1.2625,1.26275,1.2623,1.26245,120200000.0
2009-07-31 09:04:00,1.26245,1.26265,1.26225,1.26235,124600000.0
2009-07-31 09:05:00,1.26255,1.26285,1.2623,1.2625,108800000.0
2009-07-31 09:06:00,1.2626,1.26285,1.2623,1.26255,300200000.0
2009-07-31 09:07:00,1.2626,1.2627,1.2621,1.2623,345200000.0
2009-07-31 09:08:00,1.2622,1.2624,1.26185,1.2621,305800000.0
2009-07-31 09:09:00,1.2619,1.26215,1.2617,1.26215,267599998.0
2009-07-31 09:10:00,1.26225,1.26225,1.2617,1.26195,264200001.0
2009-07-31 09:11:00,1.2619,1.26225,1.2616,1.2617,191600000.0
2009-07-31 09:12:00,1.26175,1.26185,1.2616,1.26175,115400000.0
2009-07-31 09:13:00,1.26175,1.2623,1.26145,1.2622,134200000.0
2009-07-31 09:14:00,1.2624,1.2625,1.2619,1.262,266800000.0
2009-07-31 09:15:00,1.26205,1.2627,1.2619,1.26225,250800000.0
2009-07-31 09:16:00,1.2622,1.26285,1.26195,1.26255,359600000.0
2009-07-31 09:17:00,1.26235,1.2625,1.26165,1.2617,228400000.0
2009-07-31 09:18:00,1.2618,1.26265,1.26165,1.26245,84200000.0
2009-07-31 09:19:00,1.26245,1.2626,1.2617,1.2618,322000001.0
2009-07-31 09:20:00,1.2619,1.2623,1.26165,1.2621,116600000.0
2009-07-31 09:21:00,1.2621,1.2628,1.26155,1.26175,233800000.0
2009-07-31 09:22:00,1.26165,1.26205,1.2616,1.26195,178799999.0
2009-07-31 09:23:00,1.2621,1.2621,1.26135,1.26155,287800000.0
2009-07-31 09:24:00,1.2615,1.2624,1.2615,1.26195,445199998.0
2009-07-31 09:25:00,1.2619,1.2622,1.2614,1.2615,266600000.0
2009-07-31 09:26:00,1.2613,1.2617,1.2613,1.26145,136200000.0
2009-07-31 09:27:00,1.26145,1.2618,1.26125,1.26145,205400000.0
2009-07-31 09:28:00,1.2614,1.2619,1.2612,1.2619,211400000.0
2009-07-31 09:29:00,1.26185,1.26205,1.26135,1.26155,236400000.0
2009-07-31 09:30:00,1.2617,1.26215,1.26115,1.26205,292599999.0
2009-07-31 09:31:00,1.26205,1.2626,1.26125,1.26235,222200000.0
2009-07-31 09:32:00,1.2623,1.2624,1.2619,1.2619,19400000.0
2009-07-31 09:33:00,1.26225,1.2625,1.26175,1.26185,170200000.0
2009-07-31 09:34:00,1.2618,1.2624,1.2618,1.2624,94000000.0
2009-07-31 09:35:00,1.2625,1.2625,1.26165,1.26235,229400000.0
2009-07-31 09:36:00,1.2624,1.2625,1.2619,1.26195,200400000.0
2009-07-31 09:37:00,1.2621,1.26215,1.26165,1.2618,145800000.0
2009-07-31 09:38:00,1.2617,1.2625,1.2616,1.2623,300600000.0
2009-07-31 09:39:00,1.2624,1.2624,1.26205,1.26235,103600000.0
2009-07-31 09:40:00,1.26225,1.2624,1.26205,1.26205,97200000.0
2009-07-31 09:41:00,1.26195,1.2624,1.26195,1.2624,54200000.0
2009-07-31 09:42:00,1.26245,1.26245,1.26185,1.2623,125200000.0
2009-07-31 09:43:00,1.2623,1.2626,1.26205,1.2622,105200000.0
2009-07-31 09:44:00,1.2623,1.2624,1.2621,1.26225,86600000.0
2009-07-31 09:45:00,1.26235,1.26235,1.26225,1.26235,29400000.0
2009-07-31 09:46:00,1.26193,1.26225,1.26165,1.2618,211400000.0
2009-07-31 09:47:00,1.2618,1.2618,1.2616,1.2617,52400000.0
2009-07-31 09:48:00,1.26145,1.26185,1.26145,1.2617,115000000.0
2009-07-31 09:49:00,1.26155,1.2617,1.2614,1.2615,161800000.0
2009-07-31 09:50:00,1.2615,1.2617,1.2614,1.26165,113200000.0
2009-07-31 09:51:00,1.26185,1.2619,1.2616,1.2616,111000000.0
2009-07-31 09:52:00,1.26155,1.2619,1.26145,1.26185,144400000.0
2009-07-31 09:53:00,1.26175,1.26215,1.2615,1.26195,225400000.0
2009-07-31 09:54:00,1.2619,1.2619,1.2615,1.26185,140600000.0
2009-07-31 09:55:00,1.26185,1.262,1.2618,1.262,105000000.0
2009-07-31 09:56:00,1.26195,1.26195,1.2618,1.26195,40000000.0
2009-07-31 09:57:00,1.2621,1.2621,1.26135,1.2615,142600000.0
2009-07-31 09:58:00,1.2615,1.26155,1.26125,1.26145,70000000.0
2009-07-31 09:59:00,1.26145,1.26205,1.2614,1.26185,153200000.0
2009-07-31 10:00:00,1.26185,1.2619,1.26145,1.26165,76400000.0
2009-07-31 10:01:00,1.26165,1.26185,1.26135,1.26175,135000000.0
2009-07-31 10:02:00,1.26175,1.26195,1.2615,1.2617,193200000.0
2009-07-31 10:03:00,1.26185,1.262,1.26175,1.2618,115000000.0
2009-07-31 10:04:00,1.26175,1.26185,1.2615,1.26155,221600000.0
2009-07-31 10:05:00,1.26155,1.2616,1.2613,1.2614,133400000.0
2009-07-31 10:06:00,1.2614,1.26205,1.2614,1.262,218000000.0
2009-07-31 10:07:00,1.262,1.26215,1.2615,1.26175,215800000.0
2009-07-31 10:08:00,1.26165,1.2617,1.2613,1.26165,178600000.0
2009-07-31 10:09:00,1.26165,1.2619,1.2613,1.26165,220600000.0
2009-07-31 10:10:00,1.26175,1.26205,1.2615,1.26175,164800000.0
2009-07-31 10:11:00,1.2618,1.2624,1.26145,1.26205,378400000.0
2009-07-31 10:12:00,1.26215,1.26245,1.26135,1.26205,359200001.0
2009-07-31 10:13:00,1.26205,1.2625,1.26205,1.26245,144000000.0
2009-07-31 10:14:00,1.2624,1.26255,1.2621,1.26235,211600000.0
2009-07-31 10:15:00,1.2624,1.2626,1.2618,1.2621,147600000.0
2009-07-31 10:16:00,1.2621,1.2624,1.26175,1.2623,174400000.0
2009-07-31 10:17:00,1.2623,1.2627,1.2619,1.2625,258000000.0
2009-07-31 10:18:00,1.26265,1.2627,1.26175,1.262,241200000.0
2009-07-31 10:19:00,1.26195,1.26195,1.2616,1.26175,115000000.0
2009-07-31 10:20:00,1.26155,1.2621,1.26155,1.26205,310000000.0
2009-07-31 10:21:00,1.2621,1.26235,1.26195,1.26225,224400000.0
2009-07-31 10:22:00,1.26235,1.26255,1.26215,1.2622,302800000.0
2009-07-31 10:23:00,1.2622,1.2624,1.26215,1.26225,187000000.0
2009-07-31 10:24:00,1.26225,1.2624,1.2621,1.2623,146000000.0
2009-07-31 10:25:00,1.2624,1.26255,1.2621,1.26225,183800000.0
2009-07-31 10:26:00,1.26225,1.26235,1.2621,1.26235,238200000.0
2009-07-31 10:27:00,1.2623,1.26245,1.2622,1.2622,93800000.0
2009-07-31 10:28:00,1.2623,1.26245,1.26205,1.2623,171800000.0
2009-07-31 10:29:00,1.2623,1.26255,1.26225,1.26245,86800000.0
2009-07-31 10:30:00,1.2625,1.2628,1.26195,1.26255,315400000.0
2009-07-31 10:31:00,1.26235,1.26255,1.26205,1.2622,242000000.0
2009-07-31 10:32:00,1.2622,1.2625,1.26215,1.2624,171000000.0
2009-07-31 10:33:00,1.2624,1.26265,1.2623,1.26255,253800000.0
2009-07-31 10:34:00,1.26255,1.26265,1.2623,1.26235,148600000.0
2009-07-31 10:35:00,1.26235,1.26285,1.2622,1.26285,250600000.0
2009-07-31 10:36:00,1.2628,1.263,1.26255,1.2629,196000000.0
2009-07-31 10:37:00,1.2629,1.26295,1.26235,1.26255,205800000.0
2009-07-31 10:38:00,1.26255,1.26285,1.26255,1.26265,111200000.0
2009-07-31 10:39:00,1.26265,1.2628,1.26235,1.2626,176200000.0
2009-07-31 10:40:00,1.26265,1.2631,1.26245,1.2631,80200000.0
2009-07-31 10:41:00,1.263,1.26305,1.26235,1.2629,307400000.0
2009-07-31 10:42:00,1.2629,1.26315,1.2628,1.263,67800000.0
2009-07-31 10:43:00,1.2629,1.26315,1.2625,1.26285,230400000.0
2009-07-31 10:44:00,1.26285,1.2632,1.2626,1.26275,217600000.0
2009-07-31 10:45:00,1.26275,1.26285,1.26265,1.2627,93200000.0
2009-07-31 10:46:00,1.26265,1.26285,1.26245,1.26255,154200000.0
2009-07-31 10:47:00,1.2625,1.263,1.2625,1.26285,46000000.0
2009-07-31 10:48:00,1.2629,1.26325,1.26275,1.26295,309800000.0
2009-07-31 10:49:00,1.26295,1.26295,1.2627,1.26285,93800000.0
2009-07-31 10:50:00,1.26265,1.263,1.26265,1.2628,173400000.0
2009-07-31 10:51:00,1.26275,1.2628,1.2627,1.2627,56400000.0
2009-07-31 10:52:00,1.2627,1.2627,1.26235,1.2625,155600000.0
2009-07-31 10:53:00,1.2626,1.2626,1.26245,1.2625,85400000.0
2009-07-31 10:54:00,1.2623,1.26285,1.2623,1.26285,129400000.0
2009-07-31 10:55:00,1.26285,1.26285,1.2624,1.26255,147400000.0
2009-07-31 10:56:00,1.26255,1.26275,1.26215,1.26235,236600000.0
2009-07-31 10:57:00,1.26235,1.2629,1.2623,1.2623,129400000.0
2009-07-31 10:58:00,1.2623,1.26325,1.26215,1.26285,293600000.0
2009-07-31 10:59:00,1.26285,1.26315,1.2628,1.26315,158400000.0
2009-07-31 11:00:00,1.26295,1.26305,1.2626,1.2629,262400000.0
2009-07-31 11:01:00,1.263,1.2632,1.26275,1.2629,297600000.0
2009-07-31 11:02:00,1.2629,1.26315,1.2627,1.26275,136400000.0
2009-07-31 11:03:00,1.26275,1.26285,1.2625,1.26255,142600000.0
2009-07-31 11:04:00,1.2626,1.26265,1.2624,1.2624,76400000.0
2009-07-31 11:05:00,1.2624,1.2625,1.26225,1.2623,98000000.0
2009-07-31 11:06:00,1.2624,1.26245,1.26235,1.26245,34400000.0
2009-07-31 11:07:00,1.26255,1.26255,1.2622,1.26235,118800000.0
2009-07-31 11:08:00,1.26235,1.2626,1.26225,1.26255,92400000.0
2009-07-31 11:09:00,1.2625,1.26255,1.2622,1.26245,106000000.0
2009-07-31 11:10:00,1.26235,1.26275,1.26235,1.26265,147800000.0
2009-07-31 11:11:00,1.26265,1.2627,1.26225,1.26235,261800000.0
2009-07-31 11:12:00,1.26235,1.26255,1.26235,1.2625,107800000.0
2009-07-31 11:13:00,1.2625,1.26255,1.26235,1.26245,127600000.0
2009-07-31 11:14:00,1.2626,1.263,1.26235,1.26285,117400000.0
2009-07-31 11:15:00,1.2629,1.263,1.2628,1.26295,110400000.0
2009-07-31 11:16:00,1.26295,1.2631,1.2629,1.263,134800000.0
2009-07-31 11:17:00,1.263,1.263,1.2626,1.2627,283000000.0
2009-07-31 11:18:00,1.26275,1.26315,1.26275,1.2631,292400000.0
2009-07-31 11:19:00,1.2631,1.2631,1.26285,1.26295,219600000.0
2009-07-31 11:20:00,1.263,1.2631,1.26295,1.263,116600000.0
2009-07-31 11:21:00,1.263,1.26335,1.26285,1.2633,139600000.0
2009-07-31 11:22:00,1.26325,1.26325,1.2627,1.26295,277200000.0
2009-07-31 11:23:00,1.26285,1.263,1.2625,1.26275,215800000.0
2009-07-31 11:24:00,1.2627,1.2628,1.26235,1.2628,277200001.0
2009-07-31 11:25:00,1.2627,1.2631,1.2627,1.263,283400000.0
2009-07-31 11:26:00,1.26305,1.2632,1.26295,1.2632,232600001.0
2009-07-31 11:27:00,1.263,1.26315,1.26295,1.26295,260600000.0
2009-07-31 11:28:00,1.263,1.2632,1.263,1.26315,98400000.0
2009-07-31 11:29:00,1.2631,1.2635,1.2631,1.2633,214400000.0
2009-07-31 11:30:00,1.2634,1.2635,1.26315,1.26325,156200000.0
2009-07-31 11:31:00,1.26325,1.26355,1.26325,1.2635,417000000.0
2009-07-31 11:32:00,1.26355,1.26375,1.26335,1.26355,304200000.0
2009-07-31 11:33:00,1.26375,1.26375,1.26295,1.2633,270000000.0
2009-07-31 11:34:00,1.2631,1.26345,1.26305,1.26315,142400000.0
2009-07-31 11:35:00,1.26315,1.26315,1.2629,1.26305,190800000.0
2009-07-31 11:36:00,1.263,1.263,1.26255,1.26255,62400000.0
2009-07-31 11:37:00,1.26265,1.2628,1.2624,1.2627,137600000.0
2009-07-31 11:38:00,1.26265,1.26275,1.26235,1.26235,246800000.0
2009-07-31 11:39:00,1.2624,1.2624,1.2622,1.2623,70200000.0
2009-07-31 11:40:00,1.2623,1.2623,1.2621,1.2621,43600000.0
2009-07-31 11:41:00,1.2621,1.2623,1.26195,1.26195,158400000.0
2009-07-31 11:42:00,1.262,1.2621,1.26195,1.262,135600000.0
2009-07-31 11:43:00,1.262,1.2621,1.2619,1.26205,61600000.0
2009-07-31 11:44:00,1.262,1.26215,1.26185,1.262,209600000.0
2009-07-31 11:45:00,1.262,1.262,1.2618,1.2619,48000000.0
2009-07-31 11:46:00,1.2619,1.262,1.26175,1.2618,104600000.0
2009-07-31 11:47:00,1.2618,1.2618,1.2616,1.26165,155200000.0
2009-07-31 11:48:00,1.2617,1.26205,1.2616,1.26205,227600000.0
2009-07-31 11:49:00,1.26205,1.2621,1.2616,1.26185,210800000.0
2009-07-31 11:50:00,1.26195,1.2621,1.2616,1.26185,393000000.0
2009-07-31 11:51:00,1.26175,1.262,1.2616,1.2618,614600000.0
2009-07-31 11:52:00,1.2618,1.2619,1.2616,1.26185,368200000.0
2009-07-31 11:53:00,1.2619,1.26215,1.2617,1.262,227800000.0
2009-07-31 11:54:00,1.262,1.262,1.2615,1.26155,76800000.0
2009-07-31 11:55:00,1.2617,1.2617,1.2615,1.26155,296200000.0
2009-07-31 11:56:00,1.2616,1.2617,1.26155,1.26155,208000000.0
2009-07-31 11:57:00,1.26165,1.2617,1.26135,1.26145,163000000.0
2009-07-31 11:58:00,1.26165,1.2619,1.26165,1.2619,94000000.0
2009-07-31 11:59:00,1.2618,1.26205,1.2618,1.26185,89800000.0
2009-07-31 12:00:00,1.2619,1.262,1.2618,1.262,124200000.0
2009-07-31 12:01:00,1.26195,1.26215,1.2619,1.26195,122600000.0
2009-07-31 12:02:00,1.26195,1.26205,1.26185,1.26205,212799999.0
2009-07-31 12:03:00,1.262,1.26235,1.262,1.26205,97200000.0
2009-07-31 12:04:00,1.26215,1.2623,1.26185,1.2619,152600000.0
2009-07-31 12:05:00,1.2619,1.26205,1.26175,1.26205,74200001.0
2009-07-31 12:06:00,1.26205,1.2622,1.2616,1.2617,195400000.0
2009-07-31 12:07:00,1.2616,1.2617,1.2615,1.2616,105400000.0
2009-07-31 12:08:00,1.2615,1.2616,1.26135,1.2615,206800000.0
2009-07-31 12:09:00,1.2615,1.2616,1.2614,1.2616,79200000.0
2009-07-31 12:10:00,1.2612,1.2614,1.26115,1.2613,72600000.0
2009-07-31 12:11:00,1.2613,1.2613,1.2611,1.2612,169800000.0
2009-07-31 12:12:00,1.2613,1.2614,1.261,1.2611,92800000.0
2009-07-31 12:13:00,1.2611,1.2612,1.26105,1.26115,306800000.0
2009-07-31 12:14:00,1.26115,1.26135,1.261,1.2612,126400000.0
2009-07-31 12:15:00,1.2612,1.26125,1.2612,1.26125,131400000.0
2009-07-31 12:16:00,1.26125,1.26125,1.26095,1.2611,141200000.0
2009-07-31 12:17:00,1.261,1.261,1.261,1.261,57200000.0
2009-07-31 12:18:00,1.261,1.26105,1.2609,1.261,68800000.0
2009-07-31 12:19:00,1.261,1.261,1.2609,1.261,77800000.0
2009-07-31 12:20:00,1.261,1.2611,1.2609,1.261,127600000.0
2009-07-31 12:21:00,1.261,1.261,1.2609,1.261,31400000.0
2009-07-31 12:22:00,1.261,1.26105,1.261,1.261,18400000.0
2009-07-31 12:23:00,1.261,1.26115,1.2609,1.26115,119800000.0
2009-07-31 12:24:00,1.26115,1.26155,1.26115,1.2615,91200000.0
2009-07-31 12:25:00,1.26145,1.26145,1.2614,1.2614,26600000.0
2009-07-31 12:26:00,1.2614,1.26145,1.26095,1.2611,45600000.0
2009-07-31 12:27:00,1.26115,1.26125,1.26085,1.26125,53200000.0
2009-07-31 12:28:00,1.2613,1.262,1.2612,1.262,69400000.0
2009-07-31 12:29:00,1.262,1.262,1.2612,1.2612,65400000.0
2009-07-31 12:30:00,1.2612,1.2612,1.2609,1.2611,100800000.0
2009-07-31 12:31:00,1.2611,1.2611,1.261,1.2611,110400000.0
2009-07-31 12:32:00,1.26105,1.26125,1.261,1.26125,61600000.0
2009-07-31 12:33:00,1.2613,1.2613,1.2612,1.26125,20400000.0
2009-07-31 12:34:00,1.2614,1.2614,1.2613,1.2613,21000000.0
2009-07-31 12:35:00,1.26135,1.26145,1.26125,1.26125,43200000.0
2009-07-31 12:36:00,1.26095,1.26115,1.2609,1.26105,118000000.0
2009-07-31 12:37:00,1.26105,1.26135,1.26085,1.2612,279600000.0
2009-07-31 12:38:00,1.2612,1.26125,1.26085,1.261,273000000.0
2009-07-31 12:39:00,1.261,1.261,1.26055,1.261,80500000.0
2009-07-31 12:40:00,1.261,1.261,1.26035,1.261,27600000.0
2009-07-31 12:41:00,1.261,1.261,1.261,1.261,24000000.0
2009-07-31 12:42:00,1.261,1.261,1.2609,1.2609,83200000.0
2009-07-31 12:43:00,1.2609,1.261,1.2609,1.261,40000000.0
2009-07-31 12:44:00,1.261,1.2612,1.2609,1.2612,93600000.0
2009-07-31 12:45:00,1.26125,1.26135,1.2609,1.26105,68800000.0
2009-07-31 12:46:00,1.26125,1.26155,1.2611,1.26125,117600000.0
2009-07-31 12:47:00,1.2612,1.26135,1.26115,1.26135,27400000.0
2009-07-31 12:48:00,1.2614,1.2614,1.26135,1.26135,2000000.0
2009-07-31 12:49:00,1.2611,1.2614,1.2609,1.2609,23000000.0
2009-07-31 12:50:00,1.26085,1.2616,1.26085,1.26115,96399999.0
2009-07-31 12:51:00,1.26115,1.2614,1.26115,1.2613,22000000.0
2009-07-31 12:52:00,1.2612,1.2613,1.26105,1.26115,36200000.0
2009-07-31 12:53:00,1.26125,1.2616,1.2608,1.261,65800000.0
2009-07-31 12:54:00,1.261,1.2611,1.2609,1.261,16600000.0
2009-07-31 12:55:00,1.261,1.26105,1.26085,1.26085,27200000.0
2009-07-31 12:56:00,1.261,1.26125,1.2609,1.261,43400000.0
2009-07-31 12:57:00,1.261,1.261,1.261,1.261,47600000.0
2009-07-31 12:58:00,1.261,1.261,1.261,1.261,24000000.0
2009-07-31 12:59:00,1.26095,1.261,1.26055,1.261,46400000.0
2009-07-31 13:00:00,1.261,1.261,1.26052,1.261,35200000.0
2009-07-31 13:01:00,1.261,1.261,1.26045,1.261,29800000.0
2009-07-31 13:02:00,1.261,1.261,1.26045,1.261,61800000.0
2009-07-31 13:03:00,1.261,1.261,1.261,1.261,16000000.0
2009-07-31 13:04:00,1.261,1.261,1.261,1.261,12800000.0
2009-07-31 13:05:00,1.261,1.261,1.261,1.261,38400000.0
2009-07-31 13:06:00,1.261,1.261,1.26058,1.261,59200000.0
2009-07-31 13:07:00,1.261,1.261,1.2609,1.261,84000000.0
2009-07-31 13:08:00,1.2609,1.26125,1.26085,1.26095,135400000.0
2009-07-31 13:09:00,1.26105,1.2612,1.26085,1.2611,328000000.0
2009-07-31 13:10:00,1.261,1.26165,1.261,1.26135,204800000.0
2009-07-31 13:11:00,1.26135,1.2614,1.2609,1.26095,240800000.0
2009-07-31 13:12:00,1.26095,1.26115,1.26095,1.26095,160600000.0
2009-07-31 13:13:00,1.26095,1.26105,1.2609,1.261,77600000.0
2009-07-31 13:14:00,1.261,1.261,1.261,1.261,27200000.0
2009-07-31 13:15:00,1.261,1.261,1.261,1.261,30400000.0
2009-07-31 13:16:00,1.261,1.261,1.261,1.261,17600000.0
2009-07-31 13:17:00,1.261,1.261,1.26067,1.261,38400000.0
2009-07-31 13:18:00,1.261,1.261,1.261,1.261,38400000.0
2009-07-31 13:19:00,1.261,1.261,1.261,1.261,11200000.0
2009-07-31 13:20:00,1.261,1.261,1.261,1.261,33600000.0
2009-07-31 13:21:00,1.261,1.2611,1.2609,1.261,54200000.0
2009-07-31 13:22:00,1.261,1.2613,1.261,1.261,178200000.0
2009-07-31 13:23:00,1.2612,1.2614,1.261,1.2611,101200000.0
2009-07-31 13:24:00,1.261,1.26115,1.261,1.26115,106400000.0
2009-07-31 13:25:00,1.26105,1.2612,1.2609,1.26095,200800000.0
2009-07-31 13:26:00,1.261,1.2615,1.26095,1.26125,165000000.0
2009-07-31 13:27:00,1.26145,1.26155,1.26125,1.26145,143800000.0
2009-07-31 13:28:00,1.2614,1.26185,1.26107,1.26135,179800000.0
2009-07-31 13:29:00,1.2616,1.262,1.26112,1.2619,237000000.0
2009-07-31 13:30:00,1.262,1.26215,1.26145,1.2618,313800001.0
2009-07-31 13:31:00,1.26175,1.26225,1.2615,1.26195,232200000.0
2009-07-31 13:32:00,1.26205,1.26215,1.2615,1.262,176400000.0
2009-07-31 13:33:00,1.26205,1.26215,1.2618,1.2619,139600000.0
2009-07-31 13:34:00,1.2619,1.2626,1.26175,1.2623,133400000.0
2009-07-31 13:35:00,1.26225,1.26245,1.26195,1.2623,57800000.0
2009-07-31 13:36:00,1.26235,1.26265,1.2623,1.26245,57000000.0
2009-07-31 13:37:00,1.26245,1.26255,1.26225,1.26245,133200000.0
2009-07-31 13:38:00,1.2624,1.26255,1.26225,1.26245,90000000.0
2009-07-31 13:39:00,1.26245,1.26255,1.2619,1.26205,154400000.0
2009-07-31 13:40:00,1.26205,1.2622,1.26185,1.2619,44800000.0
2009-07-31 13:41:00,1.26165,1.26185,1.2616,1.2617,32200000.0
2009-07-31 13:42:00,1.2616,1.2617,1.26155,1.2617,126800000.0
2009-07-31 13:43:00,1.2617,1.26175,1.26165,1.26165,54600000.0
2009-07-31 13:44:00,1.26165,1.26175,1.26135,1.2615,83800000.0
2009-07-31 13:45:00,1.2614,1.2617,1.26135,1.2616,176400000.0
2009-07-31 13:46:00,1.2614,1.26165,1.26125,1.2616,330799999.0
2009-07-31 13:47:00,1.2616,1.2616,1.2614,1.2615,52800000.0
2009-07-31 13:48:00,1.2615,1.2618,1.26125,1.26175,286200000.0
2009-07-31 13:49:00,1.26185,1.2622,1.26155,1.2622,309200000.0
2009-07-31 13:50:00,1.262,1.2629,1.26175,1.26245,270200000.0
2009-07-31 13:51:00,1.2628,1.263,1.26205,1.2629,204000000.0
2009-07-31 13:52:00,1.26285,1.26315,1.2622,1.26295,243000000.0
2009-07-31 13:53:00,1.2627,1.26325,1.26242,1.26315,100400000.0
2009-07-31 13:54:00,1.26325,1.26325,1.263,1.26305,53200000.0
2009-07-31 13:55:00,1.2631,1.2631,1.26255,1.2626,211800000.0
2009-07-31 13:56:00,1.2626,1.2628,1.2624,1.26265,175200000.0
2009-07-31 13:57:00,1.2625,1.26265,1.2622,1.2625,203000000.0
2009-07-31 13:58:00,1.2626,1.26275,1.2624,1.26275,99200000.0
2009-07-31 13:59:00,1.26275,1.26275,1.26245,1.26245,125000000.0
2009-07-31 14:00:00,1.2626,1.26275,1.2625,1.2627,100800000.0
2009-07-31 14:01:00,1.2627,1.2627,1.26255,1.26265,71400000.0
2009-07-31 14:02:00,1.26265,1.26275,1.2624,1.2626,317400000.0
2009-07-31 14:03:00,1.26255,1.26285,1.26255,1.26285,225000001.0
2009-07-31 14:04:00,1.26295,1.2633,1.26235,1.26245,103600000.0
2009-07-31 14:05:00,1.2625,1.26325,1.2625,1.26325,182200002.0
2009-07-31 14:06:00,1.26325,1.26365,1.263,1.26345,251000000.0
2009-07-31 14:07:00,1.2635,1.26395,1.26335,1.26345,624200000.0
2009-07-31 14:08:00,1.26355,1.2639,1.2635,1.2639,250000000.0
2009-07-31 14:09:00,1.2639,1.26405,1.2637,1.26405,70400000.0
2009-07-31 14:10:00,1.26405,1.2642,1.2639,1.26415,92800000.0
2009-07-31 14:11:00,1.2642,1.26485,1.264,1.26465,137600000.0
2009-07-31 14:12:00,1.26465,1.26485,1.26425,1.2643,176000000.0
2009-07-31 14:13:00,1.26415,1.26455,1.264,1.26435,253400000.0
2009-07-31 14:14:00,1.26435,1.26465,1.26415,1.26445,352999999.0
2009-07-31 14:15:00,1.2646,1.2648,1.2642,1.26455,293200000.0
2009-07-31 14:16:00,1.2646,1.2649,1.2644,1.26455,127000000.0
2009-07-31 14:17:00,1.2646,1.2646,1.2644,1.2644,59200000.0
2009-07-31 14:18:00,1.26445,1.2646,1.2643,1.2645,126800000.0
2009-07-31 14:19:00,1.26445,1.26445,1.2642,1.2642,25400000.0
2009-07-31 14:20:00,1.26435,1.26445,1.264,1.2641,72000000.0
2009-07-31 14:21:00,1.264,1.26415,1.26375,1.2638,161400000.0
2009-07-31 14:22:00,1.2638,1.26385,1.2637,1.2638,293200001.0
2009-07-31 14:23:00,1.2638,1.2639,1.2635,1.26365,105800000.0
2009-07-31 14:24:00,1.2638,1.26405,1.26375,1.26375,78600000.0
2009-07-31 14:25:00,1.2638,1.26425,1.2637,1.26395,160200000.0
2009-07-31 14:26:00,1.2639,1.26435,1.2638,1.26395,71200000.0
2009-07-31 14:27:00,1.2639,1.26425,1.2636,1.26405,203600000.0
2009-07-31 14:28:00,1.2642,1.26465,1.26355,1.2636,306600000.0
2009-07-31 14:29:00,1.26365,1.264,1.26355,1.264,143200000.0
2009-07-31 14:30:00,1.264,1.2647,1.26293,1.264,262800000.0
2009-07-31 14:31:00,1.264,1.26475,1.264,1.2645,333800000.0
2009-07-31 14:32:00,1.2644,1.26515,1.26385,1.26435,417000000.0
2009-07-31 14:33:00,1.26445,1.2646,1.2641,1.26455,191600000.0
2009-07-31 14:34:00,1.2646,1.2646,1.2639,1.26395,437600000.0
2009-07-31 14:35:00,1.26395,1.2644,1.26395,1.2644,308000000.0
2009-07-31 14:36:00,1.26435,1.26445,1.264,1.264,269200000.0
2009-07-31 14:37:00,1.264,1.264,1.26327,1.264,141800000.0
2009-07-31 14:38:00,1.264,1.264,1.26345,1.26365,73800000.0
2009-07-31 14:39:00,1.26375,1.26375,1.2627,1.26325,331200000.0
2009-07-31 14:40:00,1.26315,1.2635,1.26255,1.26275,224800000.0
2009-07-31 14:41:00,1.2628,1.26315,1.2625,1.26305,418800000.0
2009-07-31 14:42:00,1.26315,1.26325,1.26215,1.26225,314200000.0
2009-07-31 14:43:00,1.2623,1.2623,1.2607,1.262,450200000.0
2009-07-31 14:44:00,1.2621,1.2623,1.2608,1.261,279200000.0
2009-07-31 14:45:00,1.261,1.2614,1.2608,1.26095,353800001.0
2009-07-31 14:46:00,1.26095,1.2614,1.2609,1.2609,193600000.0
2009-07-31 14:47:00,1.26095,1.26115,1.26085,1.2609,281800000.0
2009-07-31 14:48:00,1.2609,1.26115,1.26085,1.2609,178000000.0
2009-07-31 14:49:00,1.261,1.2613,1.2608,1.261,209800000.0
2009-07-31 14:50:00,1.26115,1.2614,1.26085,1.26115,293600000.0
2009-07-31 14:51:00,1.261,1.2613,1.26085,1.2613,341200000.0
2009-07-31 14:52:00,1.2613,1.2614,1.2609,1.26125,352000000.0
2009-07-31 14:53:00,1.261,1.26115,1.26085,1.2609,299200000.0
2009-07-31 14:54:00,1.261,1.2611,1.2609,1.261,222600000.0
2009-07-31 14:55:00,1.26095,1.261,1.26095,1.261,110000000.0
2009-07-31 14:56:00,1.261,1.2611,1.2609,1.2609,77000000.0
2009-07-31 14:57:00,1.2609,1.261,1.2609,1.261,123000000.0
2009-07-31 14:58:00,1.261,1.261,1.26095,1.261,70400000.0
2009-07-31 14:59:00,1.261,1.261,1.261,1.261,27200000.0
2009-07-31 15:00:00,1.261,1.261,1.261,1.261,64000000.0
2009-07-31 15:01:00,1.261,1.261,1.2609,1.261,71400000.0
2009-07-31 15:02:00,1.261,1.261,1.2609,1.261,99400000.0
2009-07-31 15:03:00,1.261,1.261,1.261,1.261,73600000.0
2009-07-31 15:04:00,1.261,1.261,1.261,1.261,89600000.0
2009-07-31 15:05:00,1.261,1.261,1.261,1.261,64000000.0
2009-07-31 15:06:00,1.261,1.261,1.261,1.261,118400000.0
2009-07-31 15:07:00,1.261,1.26175,1.26075,1.26175,231000000.0
2009-07-31 15:08:00,1.26165,1.26205,1.2614,1.26195,302400000.0
2009-07-31 15:09:00,1.26185,1.2622,1.26175,1.26215,204800000.0
2009-07-31 15:10:00,1.2621,1.2623,1.26153,1.26215,189300000.0
2009-07-31 15:11:00,1.26205,1.2628,1.26198,1.26255,390799998.0
2009-07-31 15:12:00,1.26245,1.2628,1.26235,1.26275,190600000.0
2009-07-31 15:13:00,1.2627,1.2628,1.26205,1.2623,275999999.0
2009-07-31 15:14:00,1.26235,1.26285,1.26215,1.2622,281200000.0
2009-07-31 15:15:00,1.26215,1.2628,1.26215,1.2624,233600000.0
2009-07-31 15:16:00,1.2625,1.26265,1.26155,1.2625,287800001.0
2009-07-31 15:17:00,1.2625,1.2625,1.26175,1.2622,298200000.0
2009-07-31 15:18:00,1.2622,1.2626,1.2618,1.262,174800000.0
2009-07-31 15:19:00,1.2618,1.2619,1.26155,1.2617,185600000.0
2009-07-31 15:20:00,1.2617,1.2617,1.2614,1.2615,94400000.0
2009-07-31 15:21:00,1.2615,1.26175,1.26145,1.26175,83400000.0
2009-07-31 15:22:00,1.2615,1.26185,1.26125,1.26185,233400000.0
2009-07-31 15:23:00,1.26185,1.26195,1.2613,1.2614,172200000.0
2009-07-31 15:24:00,1.2614,1.2614,1.26115,1.26135,205000000.0
2009-07-31 15:25:00,1.2615,1.262,1.26105,1.2619,250200000.0
2009-07-31 15:26:00,1.2619,1.26195,1.26105,1.26125,297800000.0
2009-07-31 15:27:00,1.26135,1.26135,1.26095,1.26115,137200000.0
2009-07-31 15:28:00,1.26115,1.26135,1.2609,1.261,129200000.0
2009-07-31 15:29:00,1.261,1.2611,1.2609,1.261,210400000.0
2009-07-31 15:30:00,1.261,1.261,1.2609,1.261,96800000.0
2009-07-31 15:31:00,1.2609,1.2618,1.2609,1.26135,294800000.0
2009-07-31 15:32:00,1.26145,1.26165,1.2609,1.26105,503000000.0
2009-07-31 15:33:00,1.26105,1.262,1.26095,1.26165,425600000.0
2009-07-31 15:34:00,1.2616,1.2621,1.26155,1.2616,296800000.0
2009-07-31 15:35:00,1.26165,1.262,1.2616,1.26175,392200000.0
2009-07-31 15:36:00,1.2616,1.26215,1.26155,1.262,311400000.0
2009-07-31 15:37:00,1.2621,1.2622,1.2613,1.2615,350200000.0
2009-07-31 15:38:00,1.2616,1.262,1.26115,1.26125,266800000.0
2009-07-31 15:39:00,1.2612,1.2615,1.2611,1.2613,211800000.0
2009-07-31 15:40:00,1.2613,1.2616,1.2611,1.26115,203200000.0
2009-07-31 15:41:00,1.2612,1.26235,1.2612,1.26195,185400000.0
2009-07-31 15:42:00,1.2619,1.26195,1.2611,1.26145,497800000.0
2009-07-31 15:43:00,1.2611,1.2616,1.2611,1.2612,328400000.0
2009-07-31 15:44:00,1.2612,1.26125,1.261,1.2611,174400000.0
2009-07-31 15:45:00,1.2611,1.26135,1.26095,1.2611,311400000.0
2009-07-31 15:46:00,1.2611,1.2613,1.26075,1.26105,240600000.0
2009-07-31 15:47:00,1.261,1.2612,1.26085,1.26105,221400000.0
2009-07-31 15:48:00,1.261,1.2611,1.26085,1.261,238200000.0
2009-07-31 15:49:00,1.261,1.26105,1.2609,1.261,127200000.0
2009-07-31 15:50:00,1.261,1.2612,1.2609,1.261,128400000.0
2009-07-31 15:51:00,1.261,1.26125,1.2606,1.2611,217400000.0
2009-07-31 15:52:00,1.261,1.2614,1.2609,1.2609,120400000.0
2009-07-31 15:53:00,1.261,1.2612,1.26085,1.2612,119000000.0
2009-07-31 15:54:00,1.261,1.2613,1.2609,1.261,120999999.0
2009-07-31 15:55:00,1.26105,1.2611,1.26085,1.2609,202800000.0
2009-07-31 15:56:00,1.261,1.2612,1.26085,1.261,178400000.0
2009-07-31 15:57:00,1.261,1.261,1.26095,1.261,106200000.0
2009-07-31 15:58:00,1.261,1.2611,1.26085,1.261,130000000.0
2009-07-31 15:59:00,1.26115,1.26185,1.2611,1.26175,163000000.0
2009-07-31 16:00:00,1.2616,1.26195,1.2615,1.2617,227400000.0
2009-07-31 16:01:00,1.2617,1.26175,1.2609,1.2615,331600000.0
2009-07-31 16:02:00,1.2615,1.2616,1.2609,1.26115,399600000.0
2009-07-31 16:03:00,1.2612,1.2615,1.2608,1.26095,345600000.0
2009-07-31 16:04:00,1.261,1.2614,1.2604,1.2609,307000000.0
2009-07-31 16:05:00,1.26063,1.26105,1.26052,1.261,181600000.0
2009-07-31 16:06:00,1.261,1.261,1.2609,1.261,123800000.0
2009-07-31 16:07:00,1.261,1.2614,1.26085,1.261,160200000.0
2009-07-31 16:08:00,1.261,1.261,1.2609,1.2609,128600000.0
2009-07-31 16:09:00,1.2609,1.2612,1.2609,1.261,274000000.0
2009-07-31 16:10:00,1.261,1.2611,1.26085,1.261,176200000.0
2009-07-31 16:11:00,1.2611,1.2613,1.26085,1.261,254000000.0
2009-07-31 16:12:00,1.261,1.2611,1.2609,1.261,183600000.0
2009-07-31 16:13:00,1.261,1.2611,1.26085,1.261,166000000.0
2009-07-31 16:14:00,1.26105,1.26105,1.26085,1.261,194600000.0
2009-07-31 16:15:00,1.261,1.26135,1.26085,1.2611,416800000.0
2009-07-31 16:16:00,1.2611,1.26125,1.2609,1.26125,255600000.0
2009-07-31 16:17:00,1.26105,1.2613,1.26048,1.261,228800000.0
2009-07-31 16:18:00,1.261,1.2611,1.26035,1.2606,141600000.0
2009-07-31 16:19:00,1.261,1.261,1.26058,1.261,120600000.0
2009-07-31 16:20:00,1.261,1.261,1.26075,1.2609,113600000.0
2009-07-31 16:21:00,1.261,1.261,1.2606,1.261,96600000.0
2009-07-31 16:22:00,1.261,1.261,1.2609,1.261,89600000.0
2009-07-31 16:23:00,1.261,1.2613,1.26085,1.2612,131400000.0
2009-07-31 16:24:00,1.2612,1.26145,1.2609,1.2613,145600000.0
2009-07-31 16:25:00,1.2614,1.2616,1.26105,1.26125,199400000.0
2009-07-31 16:26:00,1.26125,1.26145,1.2609,1.2614,272600000.0
2009-07-31 16:27:00,1.2615,1.2616,1.2609,1.261,353800000.0
2009-07-31 16:28:00,1.2609,1.2611,1.26075,1.2608,191000000.0
2009-07-31 16:29:00,1.261,1.261,1.26065,1.261,97600000.0
2009-07-31 16:30:00,1.2608,1.261,1.26043,1.2605,93000000.0
2009-07-31 16:31:00,1.2605,1.2606,1.26035,1.2606,77000000.0
2009-07-31 16:32:00,1.2605,1.2605,1.26045,1.2605,69600000.0
2009-07-31 16:33:00,1.2604,1.26045,1.2603,1.2604,135400000.0
2009-07-31 16:34:00,1.2604,1.26055,1.2602,1.2604,164200000.0
2009-07-31 16:35:00,1.2606,1.26065,1.2601,1.26035,312400000.0
2009-07-31 16:36:00,1.26005,1.26055,1.26005,1.26035,133800000.0
2009-07-31 16:37:00,1.26025,1.2606,1.26005,1.2604,223400000.0
2009-07-31 16:38:00,1.2605,1.26075,1.26025,1.2607,230600000.0
2009-07-31 16:39:00,1.2607,1.2609,1.26,1.2604,347000000.0
2009-07-31 16:40:00,1.2604,1.2604,1.26005,1.2602,205600000.0
2009-07-31 16:41:00,1.26015,1.2603,1.25995,1.2601,166200000.0
2009-07-31 16:42:00,1.26005,1.2606,1.26005,1.26055,161600000.0
2009-07-31 16:43:00,1.26055,1.26085,1.26015,1.26045,364800000.0
2009-07-31 16:44:00,1.2604,1.2607,1.26,1.26045,337800000.0
2009-07-31 16:45:00,1.26045,1.2606,1.2602,1.2605,357600000.0
2009-07-31 16:46:00,1.26045,1.26085,1.2602,1.26065,238200000.0
2009-07-31 16:47:00,1.26065,1.26105,1.26045,1.26095,274600000.0
2009-07-31 16:48:00,1.26095,1.26135,1.26035,1.26045,257000000.0
2009-07-31 16:49:00,1.26055,1.26105,1.2605,1.26085,229200000.0
2009-07-31 16:50:00,1.26085,1.2612,1.26055,1.26095,197600000.0
2009-07-31 16:51:00,1.26105,1.2616,1.2608,1.26125,219200000.0
2009-07-31 16:52:00,1.26115,1.26145,1.2608,1.261,201600000.0
2009-07-31 16:53:00,1.26095,1.2612,1.26075,1.26105,257600000.0
2009-07-31 16:54:00,1.26105,1.26185,1.26105,1.26145,333600000.0
2009-07-31 16:55:00,1.2615,1.26195,1.26145,1.26175,201400000.0
2009-07-31 16:56:00,1.26165,1.26175,1.26145,1.2617,296600000.0
2009-07-31 16:57:00,1.2617,1.2619,1.26135,1.26165,307000000.0
2009-07-31 16:58:00,1.26165,1.26175,1.26135,1.2615,318400000.0
2009-07-31 16:59:00,1.2615,1.2627,1.2615,1.2625,465299999.0
2009-07-31 17:00:00,1.2626,1.26325,1.262,1.26225,434200000.0
2009-07-31 17:01:00,1.26225,1.2629,1.2619,1.2625,379200000.0
2009-07-31 17:02:00,1.26255,1.2631,1.26245,1.26295,307600000.0
2009-07-31 17:03:00,1.26295,1.26315,1.2624,1.2626,323800000.0
2009-07-31 17:04:00,1.2626,1.26305,1.2624,1.26285,289000000.0
2009-07-31 17:05:00,1.2628,1.2634,1.26235,1.26235,321800000.0
2009-07-31 17:06:00,1.26255,1.26295,1.2624,1.26275,227000000.0
2009-07-31 17:07:00,1.26265,1.2627,1.2621,1.2623,310000000.0
2009-07-31 17:08:00,1.26225,1.26225,1.26205,1.26215,165200000.0
2009-07-31 17:09:00,1.26215,1.26215,1.26205,1.2621,95200000.0
2009-07-31 17:10:00,1.2621,1.26215,1.2619,1.2621,203600000.0
2009-07-31 17:11:00,1.26215,1.26245,1.26195,1.262,215200000.0
2009-07-31 17:12:00,1.262,1.26205,1.2618,1.26185,135200000.0
2009-07-31 17:13:00,1.262,1.2622,1.26175,1.26185,256600000.0
2009-07-31 17:14:00,1.26185,1.2626,1.26175,1.26185,310800000.0
2009-07-31 17:15:00,1.26195,1.26245,1.2617,1.26215,303600000.0
2009-07-31 17:16:00,1.26215,1.26215,1.2616,1.262,281800000.0
2009-07-31 17:17:00,1.26205,1.26245,1.26195,1.26245,205400000.0
2009-07-31 17:18:00,1.26245,1.2625,1.262,1.26205,377400001.0
2009-07-31 17:19:00,1.2622,1.26255,1.2618,1.2619,323800000.0
2009-07-31 17:20:00,1.26165,1.26195,1.2616,1.2618,153400000.0
2009-07-31 17:21:00,1.2617,1.2617,1.2615,1.26165,127400000.0
2009-07-31 17:22:00,1.26165,1.2617,1.26145,1.2615,118600000.0
2009-07-31 17:23:00,1.2615,1.2616,1.2613,1.2614,103800000.0
2009-07-31 17:24:00,1.2614,1.2614,1.2613,1.2613,81600000.0
2009-07-31 17:25:00,1.2613,1.2616,1.26105,1.26135,276800000.0
2009-07-31 17:26:00,1.2614,1.2626,1.2613,1.2626,226200000.0
2009-07-31 17:27:00,1.2626,1.2626,1.2618,1.26205,273600000.0
2009-07-31 17:28:00,1.262,1.26235,1.26175,1.2622,261600000.0
2009-07-31 17:29:00,1.2621,1.2624,1.26175,1.26215,184800000.0
2009-07-31 17:30:00,1.2622,1.2626,1.2617,1.26225,326600000.0
2009-07-31 17:31:00,1.26245,1.26245,1.2615,1.26195,346800000.0
2009-07-31 17:32:00,1.26195,1.26205,1.2616,1.26195,342400000.0
2009-07-31 17:33:00,1.26195,1.2629,1.26185,1.26265,301400000.0
2009-07-31 17:34:00,1.2627,1.2631,1.2622,1.2628,246400000.0
2009-07-31 17:35:00,1.26305,1.2633,1.26225,1.2626,394400000.0
2009-07-31 17:36:00,1.26255,1.2628,1.2619,1.2619,424999999.0
2009-07-31 17:37:00,1.262,1.2622,1.2618,1.2619,112000000.0
2009-07-31 17:38:00,1.2619,1.2619,1.2618,1.2618,38400000.0
2009-07-31 17:39:00,1.2618,1.2618,1.2617,1.2617,64000000.0
2009-07-31 17:40:00,1.2617,1.26185,1.2615,1.2615,83000000.0
2009-07-31 17:41:00,1.2615,1.26165,1.2613,1.2614,95000000.0
2009-07-31 17:42:00,1.2614,1.262,1.26135,1.2619,251200000.0
2009-07-31 17:43:00,1.262,1.26205,1.2614,1.2619,396199999.0
2009-07-31 17:44:00,1.26205,1.26255,1.26185,1.2624,540000000.0
2009-07-31 17:45:00,1.2623,1.2623,1.2618,1.26185,320800000.0
2009-07-31 17:46:00,1.26185,1.2625,1.2615,1.2624,152800000.0
2009-07-31 17:47:00,1.2625,1.26275,1.26245,1.2625,153600000.0
2009-07-31 17:48:00,1.26255,1.2628,1.2622,1.2625,175600000.0
2009-07-31 17:49:00,1.2625,1.2625,1.2619,1.2623,218000000.0
2009-07-31 17:50:00,1.2624,1.26275,1.26235,1.26265,221000000.0
2009-07-31 17:51:00,1.26275,1.26305,1.26245,1.2629,259400000.0
2009-07-31 17:52:00,1.2629,1.2629,1.262,1.26225,206000000.0
2009-07-31 17:53:00,1.2623,1.26235,1.26195,1.26205,212000000.0
2009-07-31 17:54:00,1.262,1.2624,1.26115,1.262,331400000.0
2009-07-31 17:55:00,1.2621,1.26255,1.261,1.26255,353000000.0
2009-07-31 17:56:00,1.26235,1.2626,1.2605,1.26095,302000000.0
2009-07-31 17:57:00,1.261,1.26235,1.2608,1.26195,262400000.0
2009-07-31 17:58:00,1.2619,1.26195,1.26095,1.26145,379600000.0
2009-07-31 17:59:00,1.26175,1.26375,1.26175,1.2625,260000000.0
2009-07-31 18:00:00,1.2625,1.2632,1.262,1.26285,295600000.0
2009-07-31 18:01:00,1.26285,1.2637,1.2623,1.2637,266400000.0
2009-07-31 18:02:00,1.2636,1.2642,1.26315,1.2635,216600000.0
2009-07-31 18:03:00,1.26365,1.26365,1.2629,1.2631,143800000.0
2009-07-31 18:04:00,1.2632,1.2632,1.2623,1.2624,215400000.0
2009-07-31 18:05:00,1.2624,1.2624,1.2618,1.2624,96000000.0
2009-07-31 18:06:00,1.2623,1.26245,1.2622,1.26225,215800000.0
2009-07-31 18:07:00,1.26225,1.2625,1.2622,1.2623,77000000.0
2009-07-31 18:08:00,1.2623,1.2623,1.26185,1.2622,67200000.0
2009-07-31 18:09:00,1.2622,1.2624,1.262,1.262,100200000.0
2009-07-31 18:10:00,1.2619,1.262,1.2619,1.2619,80000000.0
2009-07-31 18:11:00,1.2619,1.2619,1.26165,1.2618,73800000.0
2009-07-31 18:12:00,1.2618,1.2618,1.26055,1.26055,229000000.0
2009-07-31 18:13:00,1.26075,1.26195,1.2605,1.26085,297800000.0
2009-07-31 18:14:00,1.2609,1.261,1.2604,1.2606,188200000.0
2009-07-31 18:15:00,1.26085,1.26165,1.26085,1.2613,139000000.0
2009-07-31 18:16:00,1.26135,1.2623,1.2605,1.26085,241200000.0
2009-07-31 18:17:00,1.2611,1.26195,1.26095,1.26195,279200000.0
2009-07-31 18:18:00,1.26205,1.26225,1.26185,1.2621,149600000.0
2009-07-31 18:19:00,1.2622,1.2622,1.26085,1.2611,166400000.0
2009-07-31 18:20:00,1.2611,1.2622,1.2611,1.2622,128400000.0
2009-07-31 18:21:00,1.26195,1.26215,1.26085,1.26145,148800000.0
2009-07-31 18:22:00,1.26155,1.262,1.26155,1.26185,122800000.0
2009-07-31 18:23:00,1.262,1.26265,1.2614,1.2622,153200000.0
2009-07-31 18:24:00,1.26235,1.26235,1.261,1.26225,130000000.0
2009-07-31 18:25:00,1.26235,1.26265,1.26235,1.26265,29200000.0
2009-07-31 18:26:00,1.2626,1.2626,1.2612,1.2621,168800000.0
2009-07-31 18:27:00,1.2624,1.26255,1.2622,1.2624,29600000.0
2009-07-31 18:28:00,1.26235,1.2627,1.2622,1.2623,52400000.0
2009-07-31 18:29:00,1.2622,1.26245,1.26145,1.26235,179400000.0
2009-07-31 18:30:00,1.2624,1.2624,1.26155,1.2619,205600000.0
2009-07-31 18:31:00,1.2616,1.26205,1.2609,1.2614,293000000.0
2009-07-31 18:32:00,1.26135,1.2621,1.2613,1.2617,183200000.0
2009-07-31 18:33:00,1.2617,1.26185,1.26125,1.26125,141600000.0
2009-07-31 18:34:00,1.2614,1.26165,1.2613,1.2615,149400000.0
2009-07-31 18:35:00,1.2616,1.2619,1.2616,1.2619,81600000.0
2009-07-31 18:36:00,1.26185,1.2619,1.26135,1.26175,102400000.0
2009-07-31 18:37:00,1.26185,1.26215,1.2618,1.262,155400000.0
2009-07-31 18:38:00,1.26195,1.26245,1.2614,1.2614,201600000.0
2009-07-31 18:39:00,1.26135,1.262,1.26095,1.262,176800000.0
2009-07-31 18:40:00,1.2619,1.262,1.26155,1.26155,73800000.0
2009-07-31 18:41:00,1.26155,1.2618,1.2605,1.2618,181000000.0
2009-07-31 18:42:00,1.2619,1.26205,1.2613,1.2613,92200000.0
2009-07-31 18:43:00,1.26145,1.2616,1.2614,1.2615,89000000.0
2009-07-31 18:44:00,1.26155,1.2619,1.26145,1.2616,169000000.0
2009-07-31 18:45:00,1.26155,1.2616,1.2613,1.26145,183200000.0
2009-07-31 18:46:00,1.2616,1.26235,1.2616,1.2622,121600000.0
2009-07-31 18:47:00,1.2622,1.2622,1.2617,1.26185,107400000.0
2009-07-31 18:48:00,1.26185,1.26185,1.2607,1.26095,145600000.0
2009-07-31 18:49:00,1.26095,1.2617,1.26095,1.26155,142400000.0
2009-07-31 18:50:00,1.26155,1.26205,1.26145,1.262,210400000.0
2009-07-31 18:51:00,1.26205,1.2625,1.2617,1.26205,191600000.0
2009-07-31 18:52:00,1.2618,1.26195,1.26175,1.26195,13800000.0
2009-07-31 18:53:00,1.26185,1.2623,1.26185,1.262,77200000.0
2009-07-31 18:54:00,1.262,1.26225,1.26195,1.26225,92000000.0
2009-07-31 18:55:00,1.26225,1.26265,1.2614,1.2616,265000000.0
2009-07-31 18:56:00,1.26165,1.2619,1.26135,1.26175,174400000.0
2009-07-31 18:57:00,1.2617,1.26185,1.26115,1.26125,147600000.0
2009-07-31 18:58:00,1.26115,1.2614,1.261,1.26125,86800000.0
2009-07-31 18:59:00,1.26125,1.26135,1.2605,1.261,183200000.0
2009-07-31 19:00:00,1.26105,1.26135,1.2607,1.2613,447399998.0
2009-07-31 19:01:00,1.26125,1.2615,1.26105,1.2615,95200000.0
2009-07-31 19:02:00,1.26165,1.2619,1.26125,1.2617,109400000.0
2009-07-31 19:03:00,1.2617,1.2617,1.26085,1.26115,105400000.0
2009-07-31 19:04:00,1.26125,1.26185,1.26125,1.2616,140000000.0
2009-07-31 19:05:00,1.26165,1.2621,1.26155,1.26165,116800000.0
2009-07-31 19:06:00,1.26175,1.26175,1.2609,1.2609,167800000.0
2009-07-31 19:07:00,1.2609,1.2609,1.26065,1.2608,144400000.0
2009-07-31 19:08:00,1.26075,1.26155,1.2606,1.26155,257000000.0
2009-07-31 19:09:00,1.2615,1.2615,1.26105,1.26115,123400000.0
2009-07-31 19:10:00,1.26125,1.2616,1.26105,1.2616,111200000.0
2009-07-31 19:11:00,1.2616,1.2616,1.2614,1.2614,40600000.0
2009-07-31 19:12:00,1.26135,1.26195,1.26135,1.26195,140200000.0
2009-07-31 19:13:00,1.2617,1.2619,1.2614,1.2616,162400000.0
2009-07-31 19:14:00,1.2616,1.26175,1.2613,1.26135,72000000.0
2009-07-31 19:15:00,1.26155,1.2621,1.26155,1.26175,140800000.0
2009-07-31 19:16:00,1.2617,1.26185,1.26145,1.2615,94000000.0
2009-07-31 19:17:00,1.2615,1.2619,1.26125,1.2619,103600000.0
2009-07-31 19:18:00,1.2619,1.26205,1.26135,1.2616,26600000.0
2009-07-31 19:19:00,1.2617,1.2617,1.2608,1.26135,77400000.0
2009-07-31 19:20:00,1.26145,1.26225,1.26145,1.26215,66200000.0
2009-07-31 19:21:00,1.26195,1.262,1.2616,1.2617,69000000.0
2009-07-31 19:22:00,1.2617,1.2617,1.2617,1.2617,10800000.0
2009-07-31 19:23:00,1.26195,1.26205,1.26195,1.26195,35000000.0
2009-07-31 19:24:00,1.26195,1.26195,1.26185,1.26195,41200000.0
2009-07-31 19:25:00,1.26195,1.26195,1.26195,1.26195,9200000.0
2009-07-31 19:26:00,1.26185,1.2623,1.26185,1.2622,47600000.0
2009-07-31 19:27:00,1.2621,1.2622,1.2619,1.2619,55400000.0
2009-07-31 19:28:00,1.26195,1.26225,1.26185,1.2622,83800000.0
2009-07-31 19:29:00,1.26205,1.2626,1.26205,1.2625,100200000.0
2009-07-31 19:30:00,1.2625,1.26255,1.26085,1.26135,99400000.0
2009-07-31 19:31:00,1.26135,1.26135,1.2606,1.2612,89400000.0
2009-07-31 19:32:00,1.26125,1.26165,1.2611,1.2612,65000000.0
2009-07-31 19:33:00,1.2612,1.26175,1.2612,1.2616,97000000.0
2009-07-31 19:34:00,1.26165,1.2624,1.2616,1.2624,123400000.0
2009-07-31 19:35:00,1.26235,1.26265,1.26185,1.262,152600000.0
2009-07-31 19:36:00,1.2621,1.2623,1.26195,1.26225,73400000.0
2009-07-31 19:37:00,1.2623,1.2624,1.2615,1.26225,74400001.0
2009-07-31 19:38:00,1.26215,1.2622,1.26185,1.26185,73800000.0
2009-07-31 19:39:00,1.2622,1.2625,1.2622,1.26245,42400000.0
2009-07-31 19:40:00,1.26255,1.26275,1.2625,1.26265,96400000.0
2009-07-31 19:41:00,1.26255,1.26255,1.26165,1.26185,124600000.0
2009-07-31 19:42:00,1.26195,1.26215,1.2619,1.26205,59600000.0
2009-07-31 19:43:00,1.2621,1.2627,1.2621,1.26245,55600000.0
2009-07-31 19:44:00,1.26255,1.26275,1.2619,1.26215,86000000.0
2009-07-31 19:45:00,1.26215,1.26275,1.26215,1.2627,118600000.0
2009-07-31 19:46:00,1.26265,1.2629,1.26255,1.2629,63400000.0
2009-07-31 19:47:00,1.263,1.26315,1.26185,1.2619,144800000.0
2009-07-31 19:48:00,1.2622,1.2624,1.2618,1.2618,99600000.0
2009-07-31 19:49:00,1.26215,1.26235,1.2617,1.26175,119400000.0
2009-07-31 19:50:00,1.26155,1.262,1.26155,1.2619,69000000.0
2009-07-31 19:51:00,1.26185,1.2619,1.26155,1.26185,153400000.0
2009-07-31 19:52:00,1.26185,1.2619,1.26165,1.2619,58800000.0
2009-07-31 19:53:00,1.26195,1.262,1.26185,1.26195,88200000.0
2009-07-31 19:54:00,1.26195,1.26195,1.2615,1.2617,106800000.0
2009-07-31 19:55:00,1.26165,1.26205,1.2614,1.26175,123400000.0
2009-07-31 19:56:00,1.26175,1.26175,1.2614,1.2615,85000000.0
2009-07-31 19:57:00,1.2615,1.2615,1.2612,1.2612,75200000.0
2009-07-31 19:58:00,1.26125,1.2614,1.26125,1.26135,70000000.0
2009-07-31 19:59:00,1.26135,1.26165,1.2609,1.26155,131200000.0
2009-07-31 20:00:00,1.26155,1.2617,1.2615,1.2616,60600000.0
2009-07-31 20:01:00,1.2615,1.2618,1.2614,1.2616,88000000.0
2009-07-31 20:02:00,1.26165,1.26215,1.26165,1.26215,48000000.0
2009-07-31 20:03:00,1.2623,1.2629,1.2621,1.2628,107800000.0
2009-07-31 20:04:00,1.26265,1.2632,1.26245,1.2632,307600000.0
2009-07-31 20:05:00,1.26295,1.2631,1.2628,1.26305,156000000.0
2009-07-31 20:06:00,1.26305,1.2631,1.2629,1.2629,91800000.0
2009-07-31 20:07:00,1.26295,1.26295,1.26205,1.2623,179200000.0
2009-07-31 20:08:00,1.26225,1.2627,1.26215,1.2627,212800000.0
2009-07-31 20:09:00,1.2627,1.2631,1.2625,1.2631,163000000.0
2009-07-31 20:10:00,1.26305,1.2639,1.263,1.26375,333400000.0
2009-07-31 20:11:00,1.2638,1.26505,1.26275,1.2628,292600000.0
2009-07-31 20:12:00,1.26255,1.2628,1.2625,1.2625,153800000.0
2009-07-31 20:13:00,1.2625,1.2625,1.2613,1.26145,171400000.0
2009-07-31 20:14:00,1.26155,1.26205,1.2614,1.2615,217400000.0
2009-07-31 20:15:00,1.2615,1.26235,1.2613,1.262,252000000.0
2009-07-31 20:16:00,1.2621,1.2627,1.2619,1.2621,517800000.0
2009-07-31 20:17:00,1.2621,1.2621,1.26125,1.2617,395400000.0
2009-07-31 20:18:00,1.2618,1.262,1.261,1.26175,123000000.0
2009-07-31 20:19:00,1.2618,1.26195,1.2616,1.2618,227400000.0
2009-07-31 20:20:00,1.26165,1.2617,1.26155,1.2617,170400000.0
2009-07-31 20:21:00,1.2618,1.26195,1.26155,1.26155,113000000.0
2009-07-31 20:22:00,1.26155,1.26155,1.26135,1.2615,49200000.0
2009-07-31 20:23:00,1.26145,1.2619,1.2612,1.2614,229400000.0
2009-07-31 20:24:00,1.2614,1.2618,1.26115,1.26155,384800000.0
2009-07-31 20:25:00,1.26155,1.26175,1.26125,1.26135,140400000.0
2009-07-31 20:26:00,1.2614,1.26185,1.26115,1.26185,147000000.0
2009-07-31 20:27:00,1.26135,1.26195,1.26135,1.26195,82400000.0
2009-07-31 20:28:00,1.2619,1.2619,1.26105,1.26135,23000000.0
2009-07-31 20:29:00,1.26135,1.26145,1.261,1.26115,45000000.0
2009-07-31 20:30:00,1.26105,1.2612,1.26085,1.26095,65200000.0
2009-07-31 20:31:00,1.26105,1.26135,1.26095,1.26115,90400000.0
2009-07-31 20:32:00,1.26115,1.26115,1.26015,1.26095,192000000.0
2009-07-31 20:33:00,1.26105,1.26115,1.26035,1.26075,42200000.0
2009-07-31 20:34:00,1.26055,1.2612,1.26025,1.2612,31600000.0
2009-07-31 20:35:00,1.2613,1.2613,1.2604,1.26045,35200000.0
2009-07-31 20:36:00,1.26055,1.26055,1.2599,1.26015,101000000.0
2009-07-31 20:37:00,1.26015,1.26055,1.25985,1.26,132200000.0
2009-07-31 20:38:00,1.2601,1.2603,1.2599,1.2599,78200000.0
2009-07-31 20:39:00,1.26,1.2676,1.26,1.2665,277800000.0
2009-07-31 20:40:00,1.2616,1.26415,1.2609,1.2612,213000000.0
2009-07-31 20:41:00,1.2611,1.2624,1.2611,1.2614,190400000.0
2009-07-31 20:42:00,1.26145,1.2616,1.2612,1.26145,121800000.0
2009-07-31 20:43:00,1.26135,1.2616,1.26125,1.2616,16400000.0
2009-07-31 20:44:00,1.2616,1.2616,1.26135,1.26135,17000000.0
2009-07-31 20:45:00,1.2613,1.2613,1.2612,1.2613,12400000.0
2009-07-31 20:46:00,1.2612,1.2613,1.2612,1.2613,18200000.0
2009-07-31 20:47:00,1.2613,1.2613,1.2611,1.2612,21200000.0
2009-07-31 20:48:00,1.2612,1.26145,1.2611,1.26135,46600000.0
2009-07-31 20:49:00,1.26145,1.2616,1.26125,1.26155,22000000.0
2009-07-31 20:50:00,1.26155,1.26155,1.2611,1.2612,25800000.0
2009-07-31 20:51:00,1.2612,1.2613,1.2612,1.2613,7000000.0
2009-07-31 20:52:00,1.26125,1.26135,1.26115,1.26115,21200000.0
2009-07-31 20:53:00,1.2612,1.2621,1.26115,1.26185,182600000.0
2009-07-31 20:54:00,1.26105,1.2619,1.26105,1.2613,137200000.0
2009-07-31 20:55:00,1.2614,1.2614,1.26115,1.26115,26800000.0
2009-07-31 20:56:00,1.2612,1.26155,1.2612,1.26155,46000000.0
2009-07-31 20:57:00,1.26155,1.262,1.2614,1.262,68600000.0
2009-07-31 20:58:00,1.26205,1.2623,1.26125,1.2613,89000000.0
2009-07-31 20:59:00,1.2613,1.2628,1.2613,1.2627,76200000.0
2009-07-31 21:00:00,1.2627,1.2627,1.26215,1.26215,41400000.0
2009-07-31 21:01:00,1.26215,1.26225,1.26105,1.2613,105000000.0
2009-07-31 21:02:00,1.2615,1.26175,1.2614,1.26155,74200000.0
2009-07-31 21:03:00,1.2614,1.26175,1.2614,1.26155,42200000.0
2009-07-31 21:04:00,1.26145,1.26155,1.26145,1.26145,4000000.0
2009-07-31 21:05:00,1.2615,1.2623,1.2615,1.2623,34000000.0
2009-07-31 21:06:00,1.26205,1.26205,1.2619,1.262,19400000.0
2009-07-31 21:07:00,1.262,1.262,1.2614,1.26175,30800000.0
2009-07-31 21:08:00,1.26175,1.2619,1.2617,1.2619,39000000.0
2009-07-31 21:09:00,1.2624,1.2627,1.2624,1.2627,70000000.0
2009-07-31 21:10:00,1.2627,1.2627,1.26165,1.26185,72400000.0
2009-07-31 21:11:00,1.262,1.26225,1.26185,1.26225,93600000.0
2009-07-31 21:12:00,1.26205,1.2627,1.26205,1.26225,135800000.0
2009-07-31 21:13:00,1.26245,1.26245,1.26195,1.26215,96200000.0
2009-07-31 21:14:00,1.2622,1.2623,1.2613,1.2617,197400000.0
2009-07-31 21:15:00,1.2618,1.2624,1.2618,1.2623,149600000.0
2009-07-31 21:16:00,1.2623,1.26245,1.26225,1.26245,41400000.0
2009-07-31 21:17:00,1.26235,1.26235,1.26235,1.26235,7800000.0
2009-07-31 21:18:00,1.2624,1.2625,1.26185,1.2619,58600000.0
2009-07-31 21:19:00,1.26185,1.26255,1.2618,1.26255,60200000.0
2009-07-31 21:20:00,1.26215,1.26222,1.26198,1.26215,79600000.0
2009-07-31 21:21:00,1.2625,1.2626,1.26245,1.26255,45600000.0
2009-07-31 21:22:00,1.26255,1.2634,1.26255,1.26305,162600000.0
2009-07-31 21:23:00,1.26305,1.26335,1.2621,1.2628,175400000.0
2009-07-31 21:24:00,1.2628,1.26335,1.26265,1.2633,160400000.0
2009-07-31 21:25:00,1.2633,1.26345,1.263,1.2633,157200000.0
2009-07-31 21:26:00,1.2634,1.2635,1.26265,1.2627,72600000.0
2009-07-31 21:27:00,1.2627,1.2631,1.2627,1.2631,24400000.0
2009-07-31 21:28:00,1.2628,1.2628,1.2624,1.26255,97200000.0
2009-07-31 21:29:00,1.2624,1.2628,1.26225,1.26225,109400000.0
2009-07-31 21:30:00,1.2625,1.2625,1.26175,1.26215,162200000.0
2009-07-31 21:31:00,1.26215,1.2622,1.26165,1.2619,75400000.0
2009-07-31 21:32:00,1.2619,1.2624,1.2618,1.2622,208800000.0
2009-07-31 21:33:00,1.2623,1.2627,1.2619,1.2626,113400000.0
2009-07-31 21:34:00,1.2626,1.2627,1.2621,1.26235,221600000.0
2009-07-31 21:35:00,1.26235,1.2624,1.26165,1.26215,206000000.0
2009-07-31 21:36:00,1.26215,1.2625,1.26145,1.26145,86600000.0
2009-07-31 21:37:00,1.26155,1.2621,1.26095,1.2612,261400000.0
2009-07-31 21:38:00,1.26125,1.2623,1.26125,1.26165,207600000.0
2009-07-31 21:39:00,1.26175,1.2622,1.2616,1.2619,160800000.0
2009-07-31 21:40:00,1.262,1.2621,1.26165,1.26205,241800000.0
2009-07-31 21:41:00,1.26195,1.2621,1.2619,1.26195,97200000.0
2009-07-31 21:42:00,1.26195,1.2622,1.26185,1.262,132200000.0
2009-07-31 21:43:00,1.262,1.2621,1.26175,1.2621,87000000.0
2009-07-31 21:44:00,1.2621,1.2621,1.2617,1.26205,95200000.0
2009-07-31 21:45:00,1.26195,1.26195,1.26155,1.2618,146400000.0
2009-07-31 21:46:00,1.2618,1.2625,1.26165,1.2621,124800000.0
2009-07-31 21:47:00,1.2622,1.2623,1.2618,1.26185,78600000.0
2009-07-31 21:48:00,1.26089,1.26089,1.26089,1.26089,81400000.0
2009-07-31 21:49:00,1.2619,1.2625,1.2619,1.262,81400000.0
2009-07-31 21:50:00,1.26215,1.26215,1.2618,1.2618,103600000.0
2009-07-31 21:51:00,1.26165,1.26175,1.26155,1.2616,126000000.0
2009-07-31 21:52:00,1.2617,1.26175,1.26155,1.26165,83600000.0
2009-07-31 21:53:00,1.26175,1.26175,1.26155,1.26175,18600000.0
2009-07-31 21:54:00,1.26185,1.2628,1.26185,1.2628,62600000.0
2009-07-31 21:55:00,1.2628,1.2631,1.2625,1.2626,126400000.0
2009-07-31 21:56:00,1.26255,1.2627,1.26245,1.2627,29000000.0
2009-07-31 21:57:00,1.2626,1.2626,1.2623,1.2626,39600000.0
2009-07-31 21:58:00,1.2625,1.2627,1.2624,1.26245,47600000.0
2009-07-31 21:59:00,1.26245,1.2627,1.26235,1.2627,91600000.0
2009-07-31 22:00:00,1.2627,1.26305,1.2625,1.2628,116600000.0
2009-07-31 22:01:00,1.26285,1.26295,1.2625,1.26255,32400000.0
2009-07-31 22:02:00,1.2621,1.26235,1.26135,1.26165,74800000.0
2009-07-31 22:03:00,1.2617,1.262,1.26145,1.26175,67000000.0
2009-07-31 22:04:00,1.26185,1.2624,1.26185,1.2624,50800000.0
2009-07-31 22:05:00,1.26195,1.2626,1.26145,1.26185,167200000.0
2009-07-31 22:06:00,1.2619,1.2619,1.2617,1.26185,6400000.0
2009-07-31 22:07:00,1.26215,1.26235,1.26215,1.26235,5800000.0
2009-07-31 22:08:00,1.26235,1.26235,1.26225,1.2623,12400000.0
2009-07-31 22:09:00,1.2623,1.26275,1.2623,1.2624,46800000.0
2009-07-31 22:10:00,1.26235,1.26235,1.2622,1.26235,15400000.0
2009-07-31 22:11:00,1.26235,1.26235,1.26195,1.26195,17800000.0
2009-07-31 22:12:00,1.26175,1.26225,1.2612,1.2622,36800000.0
2009-07-31 22:13:00,1.26195,1.26225,1.26185,1.26225,56800000.0
2009-07-31 22:14:00,1.26225,1.26225,1.2614,1.26155,27400000.0
2009-07-31 22:15:00,1.26145,1.2621,1.2604,1.26155,111199999.0
2009-07-31 22:16:00,1.26155,1.26155,1.26155,1.26155,4000000.0
2009-07-31 22:17:00,1.26145,1.26185,1.26145,1.26185,23000000.0
2009-07-31 22:18:00,1.26185,1.26195,1.2615,1.2615,14200000.0
2009-07-31 22:19:00,1.2615,1.26165,1.2615,1.26165,3000000.0
2009-07-31 22:20:00,1.2613,1.2615,1.2613,1.2614,11200000.0
2009-07-31 22:21:00,1.2614,1.26165,1.2614,1.26155,4000000.0
2009-07-31 22:22:00,1.26155,1.26155,1.2615,1.2615,3000000.0
2009-07-31 22:23:00,1.2615,1.26155,1.26135,1.26155,13000000.0
2009-07-31 22:24:00,1.26145,1.2616,1.26145,1.26155,5000000.0
2009-07-31 22:25:00,1.26155,1.26155,1.26155,1.26155,1600000.0
2009-07-31 22:26:00,1.2617,1.2617,1.26145,1.2615,8000000.0
2009-07-31 22:27:00,1.26165,1.26225,1.2614,1.2618,58800000.0
2009-07-31 22:28:00,1.26185,1.26185,1.26185,1.26185,1000000.0
2009-07-31 22:29:00,1.2618,1.26185,1.2618,1.26185,4600000.0
2009-07-31 22:30:00,1.26185,1.26215,1.26175,1.2618,21000000.0
2009-07-31 22:31:00,1.26185,1.26205,1.26185,1.26185,10200000.0
2009-07-31 22:32:00,1.26185,1.26185,1.26155,1.26185,27000000.0
2009-07-31 22:33:00,1.26195,1.26195,1.2616,1.2616,6000000.0
2009-07-31 22:34:00,1.2616,1.26235,1.2616,1.2623,146800000.0
2009-07-31 22:35:00,1.2624,1.2624,1.2624,1.2624,8000000.0
2009-07-31 22:36:00,1.2624,1.2624,1.2624,1.2624,3200000.0
2009-07-31 22:37:00,1.2625,1.2625,1.2625,1.2625,8000000.0
2009-07-31 22:38:00,1.26265,1.26275,1.26255,1.2627,23600000.0
2009-07-31 22:39:00,1.2632,1.2634,1.26315,1.2633,16600000.0
2009-07-31 22:40:00,1.26325,1.2634,1.2625,1.2634,29800000.0
2009-07-31 22:41:00,1.26335,1.26335,1.26335,1.26335,3200000.0
2009-07-31 22:42:00,1.26355,1.2636,1.26275,1.2631,25000000.0
2009-07-31 22:43:00,1.263,1.26315,1.2628,1.26315,42000000.0
2009-07-31 22:44:00,1.26315,1.2637,1.26305,1.26305,18600000.0
2009-07-31 22:45:00,1.2633,1.2644,1.2632,1.26365,101400000.0
2009-07-31 22:46:00,1.26365,1.26365,1.2636,1.2636,3000000.0
2009-07-31 22:47:00,1.2636,1.2636,1.2634,1.2634,4800000.0
2009-07-31 22:48:00,1.2634,1.2634,1.26295,1.2631,37200000.0
2009-07-31 22:49:00,1.26305,1.26305,1.26305,1.26305,3200000.0
2009-07-31 22:50:00,1.26305,1.26305,1.26305,1.26305,7600000.0
2009-07-31 22:51:00,1.26305,1.2634,1.26215,1.26215,27000000.0
2009-07-31 22:52:00,1.2623,1.2623,1.2623,1.2623,9600000.0
2009-07-31 22:53:00,1.26225,1.26225,1.2616,1.26185,58000000.0
2009-07-31 22:54:00,1.2618,1.2618,1.26175,1.26175,11200000.0
2009-07-31 22:55:00,1.2618,1.26195,1.26165,1.26175,69600000.0
2009-07-31 22:56:00,1.26215,1.26225,1.2616,1.26165,28400000.0
2009-07-31 22:57:00,1.26165,1.26205,1.26125,1.26205,15600000.0
2009-07-31 22:58:00,1.26205,1.2624,1.26165,1.2623,45000000.0
2009-07-31 22:59:00,1.2622,1.2623,1.26165,1.26165,40000000.0
2009-08-02 23:02:00,1.26345,1.2636,1.26345,1.2636,8800000.0
2009-08-02 23:05:00,1.2635,1.26365,1.2635,1.26365,4400000.0
2009-08-02 23:06:00,1.2636,1.2636,1.2636,1.2636,2200000.0
2009-08-02 23:07:00,1.2635,1.2635,1.2635,1.2635,2200000.0
2009-08-02 23:08:00,1.26375,1.26375,1.2633,1.2636,14200000.0
2009-08-02 23:09:00,1.2644,1.2644,1.2644,1.2644,3200000.0
2009-08-02 23:10:00,1.2644,1.26455,1.2644,1.26455,9600000.0
2009-08-02 23:12:00,1.2646,1.2646,1.2646,1.2646,3200000.0
2009-08-02 23:16:00,1.2646,1.26475,1.2646,1.26475,6400000.0
2009-08-02 23:17:00,1.2648,1.2648,1.26445,1.26445,19200000.0
2009-08-02 23:18:00,1.2646,1.26465,1.26445,1.2646,60800000.0
2009-08-02 23:20:00,1.26465,1.26465,1.26465,1.26465,25600000.0
2009-08-02 23:21:00,1.26465,1.26465,1.26445,1.2646,9600000.0
2009-08-02 23:22:00,1.26465,1.2654,1.26465,1.265,54400000.0
2009-08-02 23:23:00,1.2652,1.26525,1.2638,1.2641,35200000.0
2009-08-02 23:24:00,1.2643,1.2643,1.2633,1.2643,47600000.0
2009-08-02 23:25:00,1.2644,1.26475,1.26415,1.2642,69400000.0
2009-08-02 23:26:00,1.2642,1.26435,1.26335,1.26375,92800000.0
2009-08-02 23:27:00,1.26335,1.264,1.26325,1.264,85600000.0
2009-08-02 23:28:00,1.2636,1.2637,1.2628,1.263,15000000.0
2009-08-02 23:29:00,1.2632,1.2639,1.2632,1.2635,44800000.0
2009-08-02 23:30:00,1.26365,1.2642,1.2627,1.2642,56000000.0
2009-08-02 23:31:00,1.2639,1.2639,1.2639,1.2639,3200000.0
2009-08-02 23:33:00,1.2642,1.2643,1.2642,1.2643,6400000.0
2009-08-02 23:34:00,1.2643,1.2643,1.2643,1.2643,9600000.0
2009-08-02 23:36:00,1.2643,1.2643,1.2643,1.2643,23600000.0
2009-08-02 23:37:00,1.2643,1.2643,1.2643,1.2643,32000000.0
2009-08-02 23:41:00,1.26435,1.26515,1.2633,1.2633,50600000.0
2009-08-02 23:42:00,1.2633,1.2633,1.2631,1.2631,5400000.0
2009-08-02 23:43:00,1.2638,1.26445,1.2638,1.26445,20400000.0
2009-08-02 23:44:00,1.2645,1.2645,1.2645,1.2645,12800000.0
2009-08-02 23:45:00,1.2645,1.2645,1.2645,1.2645,3200000.0
2009-08-02 23:48:00,1.2646,1.26525,1.2643,1.2647,89000000.0
2009-08-02 23:51:00,1.2648,1.2648,1.2644,1.2644,6400000.0
2009-08-02 23:53:00,1.2645,1.26465,1.2644,1.2646,54400000.0
2009-08-02 23:54:00,1.2644,1.26495,1.2644,1.26445,32000000.0
2009-08-02 23:55:00,1.2646,1.26485,1.2645,1.2646,33400000.0
2009-08-02 23:56:00,1.26465,1.26505,1.26285,1.26285,52800000.0
2009-08-02 23:57:00,1.263,1.26435,1.2629,1.2629,67000000.0
2009-08-02 23:58:00,1.2633,1.26345,1.2633,1.26345,23600000.0
2009-08-02 23:59:00,1.26335,1.26335,1.26335,1.26335,3200000.0
2009-08-03 00:00:00,1.2636,1.26395,1.26305,1.2636,139999998.0
2009-08-03 00:01:00,1.26345,1.26525,1.26345,1.26525,85000000.0
2009-08-03 00:02:00,1.26505,1.26505,1.26415,1.2648,15200000.0
2009-08-03 00:03:00,1.2648,1.2648,1.2636,1.26435,47800000.0
2009-08-03 00:04:00,1.2646,1.2649,1.2637,1.2649,52600000.0
2009-08-03 00:05:00,1.26485,1.2649,1.26475,1.26475,7000000.0
2009-08-03 00:06:00,1.26465,1.26465,1.26445,1.2645,14000000.0
2009-08-03 00:07:00,1.26455,1.26455,1.26435,1.26435,7200000.0
2009-08-03 00:08:00,1.2644,1.2644,1.2643,1.2644,115199994.0
2009-08-03 00:09:00,1.2644,1.2647,1.2641,1.2647,35000000.0
2009-08-03 00:10:00,1.26485,1.26485,1.26335,1.26335,142400000.0
2009-08-03 00:11:00,1.2635,1.2644,1.26345,1.2644,116800000.0
2009-08-03 00:12:00,1.2644,1.2644,1.26345,1.2636,62600000.0
2009-08-03 00:13:00,1.26365,1.26365,1.2636,1.26365,8800000.0
2009-08-03 00:14:00,1.26373,1.26373,1.26369,1.26369,9600000.0
2009-08-03 00:15:00,1.26365,1.26365,1.26365,1.26365,9600000.0
2009-08-03 00:16:00,1.26365,1.2643,1.2634,1.26365,108599999.0
2009-08-03 00:17:00,1.2636,1.26445,1.2636,1.26445,56000000.0
2009-08-03 00:18:00,1.26465,1.26475,1.2635,1.2646,65000000.0
2009-08-03 00:19:00,1.2646,1.2651,1.26395,1.2649,133800000.0
2009-08-03 00:20:00,1.2649,1.2649,1.2649,1.2649,6400000.0
2009-08-03 00:21:00,1.2649,1.2649,1.2649,1.2649,51200000.0
2009-08-03 00:22:00,1.2649,1.2649,1.2649,1.2649,47200000.0
2009-08-03 00:23:00,1.2649,1.2651,1.2649,1.2651,16000000.0
2009-08-03 00:24:00,1.2651,1.2651,1.26425,1.26425,152000000.0
2009-08-03 00:25:00,1.26425,1.265,1.26425,1.2643,199400000.0
2009-08-03 00:26:00,1.26445,1.2651,1.2642,1.2651,158400000.0
2009-08-03 00:27:00,1.26465,1.2647,1.26465,1.2647,12800000.0
2009-08-03 00:28:00,1.26455,1.26475,1.2642,1.26475,65200000.0
2009-08-03 00:29:00,1.2648,1.265,1.2648,1.265,22400000.0
2009-08-03 00:30:00,1.265,1.265,1.2646,1.26485,38400000.0
2009-08-03 00:31:00,1.26465,1.26465,1.26435,1.26435,31000000.0
2009-08-03 00:32:00,1.2647,1.26485,1.2643,1.2643,35600000.0
2009-08-03 00:33:00,1.26425,1.26485,1.26425,1.26445,97400000.0
2009-08-03 00:34:00,1.2645,1.2652,1.2645,1.265,35200000.0
2009-08-03 00:35:00,1.265,1.2653,1.2649,1.265,28000000.0
2009-08-03 00:36:00,1.26465,1.26505,1.2645,1.26465,53600000.0
2009-08-03 00:37:00,1.26475,1.26505,1.2642,1.26445,72000000.0
2009-08-03 00:38:00,1.2644,1.2645,1.2635,1.2636,133000000.0
2009-08-03 00:39:00,1.2639,1.26425,1.2637,1.2638,65800000.0
2009-08-03 00:40:00,1.26385,1.26385,1.26365,1.26365,5000000.0
2009-08-03 00:41:00,1.2637,1.2637,1.26355,1.26355,175200000.0
2009-08-03 00:42:00,1.26355,1.2644,1.26355,1.2644,39199999.0
2009-08-03 00:43:00,1.26455,1.26455,1.26435,1.2644,14000000.0
2009-08-03 00:44:00,1.2644,1.26455,1.26325,1.2639,104600000.0
2009-08-03 00:45:00,1.2639,1.2641,1.2639,1.2641,13000000.0
2009-08-03 00:46:00,1.26415,1.26425,1.2633,1.26365,111800000.0
2009-08-03 00:47:00,1.26365,1.26365,1.26305,1.26365,275800000.0
2009-08-03 00:48:00,1.26365,1.2643,1.26345,1.2643,49600000.0
2009-08-03 00:49:00,1.26445,1.26445,1.2639,1.2643,15000000.0
2009-08-03 00:50:00,1.26445,1.2648,1.26445,1.26475,74600000.0
2009-08-03 00:51:00,1.26475,1.26475,1.26365,1.26395,77600000.0
2009-08-03 00:52:00,1.2637,1.2637,1.2637,1.2637,11400000.0
2009-08-03 00:53:00,1.2637,1.26475,1.26365,1.2645,76600000.0
2009-08-03 00:54:00,1.2645,1.2645,1.2641,1.26445,96800000.0
2009-08-03 00:55:00,1.26455,1.26465,1.2644,1.2645,63400000.0
2009-08-03 00:56:00,1.2643,1.2645,1.2643,1.2644,58200000.0
2009-08-03 00:57:00,1.26455,1.26455,1.2642,1.2644,69400000.0
2009-08-03 00:58:00,1.2644,1.26445,1.26435,1.26445,22800000.0
2009-08-03 00:59:00,1.26425,1.2646,1.26385,1.26385,247199999.0
2009-08-03 01:00:00,1.264,1.26455,1.26355,1.26455,119800000.0
2009-08-03 01:01:00,1.26455,1.2646,1.2644,1.2645,68000000.0
2009-08-03 01:02:00,1.2645,1.26495,1.26445,1.26485,62400000.0
2009-08-03 01:03:00,1.26515,1.26545,1.26445,1.26455,102000000.0
2009-08-03 01:04:00,1.26465,1.26555,1.26465,1.26475,164400000.0
2009-08-03 01:05:00,1.26485,1.26505,1.26475,1.2648,83000000.0
2009-08-03 01:06:00,1.2648,1.26485,1.2648,1.2648,32000000.0
2009-08-03 01:07:00,1.26485,1.2657,1.26485,1.2653,124600000.0
2009-08-03 01:08:00,1.26515,1.26515,1.265,1.26505,30600000.0
2009-08-03 01:09:00,1.26505,1.2657,1.26495,1.26565,116600000.0
2009-08-03 01:10:00,1.2653,1.2653,1.26485,1.26485,178400000.0
2009-08-03 01:11:00,1.2648,1.2657,1.2646,1.2649,165800000.0
2009-08-03 01:12:00,1.2648,1.2652,1.26465,1.2647,67200000.0
2009-08-03 01:13:00,1.26455,1.26465,1.26455,1.26465,19400000.0
2009-08-03 01:14:00,1.2647,1.265,1.26465,1.26495,46400000.0
2009-08-03 01:15:00,1.26495,1.26495,1.26485,1.26485,11400000.0
2009-08-03 01:16:00,1.26465,1.2654,1.26465,1.2652,95200000.0
2009-08-03 01:17:00,1.2651,1.2651,1.2648,1.26485,59000000.0
2009-08-03 01:18:00,1.265,1.26535,1.265,1.26505,28600000.0
2009-08-03 01:19:00,1.26515,1.2656,1.265,1.265,37600000.0
2009-08-03 01:20:00,1.2651,1.2651,1.2651,1.2651,8000000.0
2009-08-03 01:21:00,1.2652,1.26525,1.26375,1.2646,156400000.0
2009-08-03 01:22:00,1.2639,1.2653,1.26285,1.264,713600000.0
2009-08-03 01:23:00,1.26385,1.2648,1.26385,1.2648,222600000.0
2009-08-03 01:24:00,1.2647,1.2647,1.26425,1.2645,281200000.0
2009-08-03 01:25:00,1.2646,1.2646,1.26395,1.264,79800000.0
2009-08-03 01:26:00,1.2639,1.2648,1.2632,1.26385,342400000.0
2009-08-03 01:27:00,1.2639,1.26475,1.26365,1.26445,179400000.0
2009-08-03 01:28:00,1.2645,1.26495,1.2623,1.2636,371400000.0
2009-08-03 01:29:00,1.26365,1.26365,1.26205,1.2626,343600000.0
2009-08-03 01:30:00,1.2628,1.2635,1.26275,1.2634,209000000.0
2009-08-03 01:31:00,1.26325,1.26375,1.26325,1.26325,148200000.0
2009-08-03 01:32:00,1.26325,1.26365,1.2585,1.26125,611500001.0
2009-08-03 01:33:00,1.2614,1.26185,1.261,1.26185,133000000.0
2009-08-03 01:34:00,1.26195,1.26315,1.26175,1.26235,267400000.0
2009-08-03 01:35:00,1.26235,1.26235,1.2612,1.2613,55600000.0
2009-08-03 01:36:00,1.2614,1.26195,1.2614,1.2616,133999999.0
2009-08-03 01:37:00,1.2616,1.26165,1.2611,1.26155,54200000.0
2009-08-03 01:38:00,1.26165,1.2617,1.261,1.26145,90800000.0
2009-08-03 01:39:00,1.26145,1.262,1.2614,1.2619,136800000.0
2009-08-03 01:40:00,1.2619,1.2619,1.261,1.2613,169200000.0
2009-08-03 01:41:00,1.2613,1.2616,1.2609,1.26115,138600000.0
2009-08-03 01:42:00,1.26115,1.26115,1.261,1.26105,99400000.0
2009-08-03 01:43:00,1.26105,1.2621,1.261,1.26195,39000000.0
2009-08-03 01:44:00,1.26195,1.26195,1.2614,1.2616,30000000.0
2009-08-03 01:45:00,1.26165,1.26175,1.2616,1.26165,6000000.0
2009-08-03 01:46:00,1.26165,1.26205,1.26065,1.26105,98000000.0
2009-08-03 01:47:00,1.26105,1.26105,1.2603,1.261,201600000.0
2009-08-03 01:48:00,1.26105,1.26125,1.261,1.261,18400000.0
2009-08-03 01:49:00,1.2612,1.2614,1.2606,1.2606,31600000.0
2009-08-03 01:50:00,1.26075,1.2611,1.2603,1.2611,161200000.0
2009-08-03 01:51:00,1.2611,1.2612,1.2602,1.2603,58800000.0
2009-08-03 01:52:00,1.2608,1.26125,1.2604,1.26115,146000000.0
2009-08-03 01:53:00,1.26125,1.26195,1.26105,1.2619,95000000.0
2009-08-03 01:54:00,1.2619,1.262,1.26185,1.26185,22800000.0
2009-08-03 01:55:00,1.2619,1.26215,1.2613,1.2613,92400000.0
2009-08-03 01:56:00,1.2613,1.26165,1.26095,1.2612,111400000.0
2009-08-03 01:57:00,1.2612,1.26195,1.261,1.26195,54400000.0
2009-08-03 01:58:00,1.26145,1.2616,1.261,1.26135,156800000.0
2009-08-03 01:59:00,1.2614,1.26245,1.26075,1.26235,144200000.0
2009-08-03 02:00:00,1.26235,1.26265,1.26165,1.26245,218000001.0
2009-08-03 02:01:00,1.2625,1.2629,1.26225,1.2626,176200000.0
2009-08-03 02:02:00,1.2625,1.2625,1.26085,1.261,113799999.0
2009-08-03 02:03:00,1.26105,1.2622,1.26105,1.26195,104800000.0
2009-08-03 02:04:00,1.26195,1.26235,1.26145,1.2615,63000000.0
2009-08-03 02:05:00,1.2615,1.26165,1.26085,1.2616,72800000.0
2009-08-03 02:06:00,1.2617,1.2617,1.26035,1.2608,124600000.0
2009-08-03 02:07:00,1.261,1.2617,1.2609,1.26145,136800000.0
2009-08-03 02:08:00,1.26145,1.2617,1.26085,1.26165,58000000.0
2009-08-03 02:09:00,1.26175,1.2618,1.2606,1.2609,142600000.0
2009-08-03 02:10:00,1.261,1.2619,1.261,1.2619,61800000.0
2009-08-03 02:11:00,1.26185,1.26235,1.2615,1.26165,61400000.0
2009-08-03 02:12:00,1.2612,1.2617,1.26075,1.2617,169400000.0
2009-08-03 02:13:00,1.26145,1.26205,1.26125,1.2618,81400000.0
2009-08-03 02:14:00,1.26195,1.26215,1.26135,1.2619,76200000.0
2009-08-03 02:15:00,1.2619,1.2624,1.2608,1.2614,106400000.0
2009-08-03 02:16:00,1.2612,1.2613,1.2606,1.261,163400000.0
2009-08-03 02:17:00,1.2614,1.26155,1.26075,1.2608,53000000.0
2009-08-03 02:18:00,1.26085,1.261,1.2608,1.2608,64600000.0
2009-08-03 02:19:00,1.2611,1.2615,1.26075,1.26125,108400000.0
2009-08-03 02:20:00,1.2614,1.26145,1.26065,1.2609,46800000.0
2009-08-03 02:21:00,1.26085,1.26095,1.2603,1.26055,85600000.0
2009-08-03 02:22:00,1.26055,1.2614,1.2605,1.2612,155200000.0
2009-08-03 02:23:00,1.26125,1.2613,1.26105,1.26105,40800000.0
2009-08-03 02:24:00,1.26095,1.2617,1.26095,1.2611,125400000.0
2009-08-03 02:25:00,1.2611,1.26175,1.2609,1.26135,104400000.0
2009-08-03 02:26:00,1.2614,1.26215,1.2614,1.26205,71200000.0
2009-08-03 02:27:00,1.26195,1.262,1.2614,1.262,47200000.0
2009-08-03 02:28:00,1.26205,1.2621,1.26155,1.26165,66800000.0
2009-08-03 02:29:00,1.26165,1.2619,1.26145,1.26175,41200000.0
2009-08-03 02:30:00,1.2619,1.26205,1.2617,1.26205,13800000.0
2009-08-03 02:31:00,1.2617,1.262,1.2615,1.26155,64000000.0
2009-08-03 02:32:00,1.2616,1.26225,1.2616,1.2621,74800000.0
2009-08-03 02:33:00,1.2621,1.2621,1.26185,1.2619,26400000.0
2009-08-03 02:34:00,1.26185,1.26235,1.26145,1.26205,95200000.0
2009-08-03 02:35:00,1.26205,1.26225,1.26135,1.26185,37400000.0
2009-08-03 02:36:00,1.26185,1.2622,1.26185,1.262,47800000.0
2009-08-03 02:37:00,1.26165,1.26235,1.2615,1.26235,43200000.0
2009-08-03 02:38:00,1.2624,1.26295,1.26195,1.26295,50800000.0
2009-08-03 02:39:00,1.2628,1.2628,1.26225,1.26255,112600000.0
2009-08-03 02:40:00,1.26255,1.2627,1.26245,1.26245,22600000.0
2009-08-03 02:41:00,1.26255,1.26265,1.26155,1.26155,44800000.0
2009-08-03 02:42:00,1.26175,1.26215,1.2616,1.2618,76800000.0
2009-08-03 02:43:00,1.26225,1.26225,1.262,1.2622,68200000.0
2009-08-03 02:44:00,1.26225,1.26235,1.2621,1.2623,27600000.0
2009-08-03 02:45:00,1.26225,1.2623,1.2619,1.26205,35600000.0
2009-08-03 02:46:00,1.26205,1.2621,1.26185,1.26185,68000000.0
2009-08-03 02:47:00,1.26175,1.26185,1.2612,1.26165,43800000.0
2009-08-03 02:48:00,1.2617,1.2618,1.26155,1.2617,74800000.0
2009-08-03 02:49:00,1.2617,1.2618,1.26145,1.26175,59800000.0
2009-08-03 02:50:00,1.26175,1.2621,1.2617,1.26185,41200000.0
2009-08-03 02:51:00,1.26185,1.262,1.26125,1.26175,55200000.0
2009-08-03 02:52:00,1.26175,1.26185,1.2616,1.2616,34400000.0
2009-08-03 02:53:00,1.2617,1.2621,1.2617,1.2621,119200000.0
2009-08-03 02:54:00,1.2621,1.26245,1.262,1.26205,157200000.0
2009-08-03 02:55:00,1.26205,1.2626,1.2616,1.2621,151800000.0
2009-08-03 02:56:00,1.26215,1.26225,1.26175,1.2622,109200000.0
2009-08-03 02:57:00,1.2623,1.26235,1.2618,1.2618,102800000.0
2009-08-03 02:58:00,1.26185,1.2627,1.2618,1.2618,93400000.0
2009-08-03 02:59:00,1.2622,1.26255,1.2622,1.26225,91000000.0
2009-08-03 03:00:00,1.26235,1.2633,1.26195,1.262,121600000.0
2009-08-03 03:01:00,1.26205,1.26205,1.2618,1.26205,135800000.0
2009-08-03 03:02:00,1.26205,1.26205,1.2619,1.262,59400000.0
2009-08-03 03:03:00,1.2622,1.2632,1.2617,1.2628,249600000.0
2009-08-03 03:04:00,1.26275,1.26295,1.2624,1.26275,154200000.0
2009-08-03 03:05:00,1.2628,1.26305,1.26255,1.26275,141600000.0
2009-08-03 03:06:00,1.26275,1.2628,1.26255,1.2627,30600000.0
2009-08-03 03:07:00,1.2627,1.2631,1.26155,1.262,147000000.0
2009-08-03 03:08:00,1.26215,1.2623,1.26195,1.26205,110600000.0
2009-08-03 03:09:00,1.26205,1.26245,1.26195,1.26235,98400000.0
2009-08-03 03:10:00,1.26235,1.26235,1.2613,1.2616,62000000.0
2009-08-03 03:11:00,1.26165,1.26195,1.26155,1.26175,78200000.0
2009-08-03 03:12:00,1.26185,1.2625,1.26185,1.26235,78800000.0
2009-08-03 03:13:00,1.26235,1.26285,1.2623,1.26285,80200000.0
2009-08-03 03:14:00,1.26295,1.26305,1.2624,1.2624,60600000.0
2009-08-03 03:15:00,1.26245,1.2627,1.2623,1.26245,107400000.0
2009-08-03 03:16:00,1.26255,1.26255,1.26255,1.26255,3800000.0
2009-08-03 03:17:00,1.26255,1.26255,1.26255,1.26255,3800000.0
2009-08-03 03:18:00,1.26245,1.26275,1.26245,1.26255,45200000.0
2009-08-03 03:19:00,1.26245,1.26315,1.2624,1.26315,117200000.0
2009-08-03 03:20:00,1.2631,1.26325,1.2627,1.26305,147400000.0
2009-08-03 03:21:00,1.26305,1.26325,1.26165,1.26305,186200000.0
2009-08-03 03:22:00,1.2631,1.2635,1.26235,1.2627,94000000.0
2009-08-03 03:23:00,1.2624,1.26315,1.2624,1.2629,89600000.0
2009-08-03 03:24:00,1.2628,1.26315,1.26215,1.2624,116000000.0
2009-08-03 03:25:00,1.26245,1.26245,1.2619,1.2623,19800000.0
2009-08-03 03:26:00,1.2622,1.2625,1.2622,1.2624,55000000.0
2009-08-03 03:27:00,1.2625,1.2626,1.2621,1.26215,62800000.0
2009-08-03 03:28:00,1.26215,1.2626,1.26195,1.26215,67000000.0
2009-08-03 03:29:00,1.2623,1.26255,1.26195,1.26255,67800000.0
2009-08-03 03:30:00,1.2625,1.2625,1.26195,1.26205,41600000.0
2009-08-03 03:31:00,1.2621,1.26215,1.262,1.2621,43400000.0
2009-08-03 03:32:00,1.262,1.2622,1.26185,1.26185,100800000.0
2009-08-03 03:33:00,1.2619,1.2623,1.26125,1.26195,267400000.0
2009-08-03 03:34:00,1.26185,1.26215,1.26175,1.26215,100400000.0
2009-08-03 03:35:00,1.26225,1.26225,1.26225,1.26225,7600000.0
2009-08-03 03:36:00,1.2623,1.2623,1.2618,1.2619,85400000.0
2009-08-03 03:37:00,1.2619,1.2622,1.2618,1.26185,67200000.0
2009-08-03 03:38:00,1.26185,1.2624,1.26185,1.2624,45600000.0
2009-08-03 03:39:00,1.2624,1.26265,1.2611,1.26215,152799999.0
2009-08-03 03:40:00,1.26215,1.2626,1.26145,1.26155,224200000.0
2009-08-03 03:41:00,1.26165,1.2618,1.2611,1.2616,130200000.0
2009-08-03 03:42:00,1.26165,1.26165,1.26145,1.26155,47600000.0
2009-08-03 03:43:00,1.26165,1.26175,1.2616,1.2616,18400000.0
2009-08-03 03:44:00,1.2616,1.2616,1.2616,1.2616,7600000.0
2009-08-03 03:45:00,1.26165,1.2631,1.26115,1.2614,287200001.0
2009-08-03 03:46:00,1.2616,1.262,1.261,1.2615,109800000.0
2009-08-03 03:47:00,1.2622,1.2622,1.26135,1.2616,82400000.0
2009-08-03 03:48:00,1.2615,1.2622,1.26135,1.2615,98000000.0
2009-08-03 03:49:00,1.26155,1.2618,1.2614,1.26165,100000000.0
2009-08-03 03:50:00,1.26175,1.2619,1.2615,1.2618,55000000.0
2009-08-03 03:51:00,1.26175,1.26215,1.26175,1.262,132400001.0
2009-08-03 03:52:00,1.262,1.262,1.26185,1.26195,41800000.0
2009-08-03 03:53:00,1.26195,1.26195,1.2611,1.2611,52600000.0
2009-08-03 03:54:00,1.2612,1.26255,1.2612,1.26255,118400000.0
2009-08-03 03:55:00,1.26245,1.26295,1.2616,1.2616,223000000.0
2009-08-03 03:56:00,1.2616,1.26225,1.2616,1.262,222600000.0
2009-08-03 03:57:00,1.262,1.26225,1.2619,1.26225,101400000.0
2009-08-03 03:58:00,1.2621,1.26305,1.26205,1.2622,166800000.0
2009-08-03 03:59:00,1.2621,1.26225,1.2618,1.2618,87200001.0
2009-08-03 04:00:00,1.2618,1.26205,1.26145,1.26145,202000000.0
2009-08-03 04:01:00,1.2615,1.2617,1.26145,1.2617,40200000.0
2009-08-03 04:02:00,1.2617,1.2617,1.26135,1.26145,58200000.0
2009-08-03 04:03:00,1.26145,1.26235,1.26145,1.26235,48200000.0
2009-08-03 04:04:00,1.2624,1.2624,1.26135,1.26135,57200000.0
2009-08-03 04:05:00,1.2616,1.2621,1.26135,1.2621,109400000.0
2009-08-03 04:06:00,1.2622,1.2627,1.2618,1.2618,170400000.0
2009-08-03 04:07:00,1.26185,1.2619,1.26165,1.2619,45600000.0
2009-08-03 04:08:00,1.2619,1.26225,1.2619,1.262,34200000.0
2009-08-03 04:09:00,1.26205,1.2622,1.262,1.262,72200000.0
2009-08-03 04:10:00,1.262,1.2621,1.26195,1.2621,19000000.0
2009-08-03 04:11:00,1.26215,1.2624,1.26215,1.2624,19000000.0
2009-08-03 04:12:00,1.26235,1.2625,1.26225,1.2625,94400000.0
2009-08-03 04:13:00,1.26265,1.26275,1.2617,1.26195,160400000.0
2009-08-03 04:14:00,1.2621,1.2624,1.2621,1.2624,34200000.0
2009-08-03 04:15:00,1.26225,1.2624,1.26205,1.2621,43800000.0
2009-08-03 04:16:00,1.2622,1.26235,1.2622,1.26225,30600000.0
2009-08-03 04:17:00,1.26235,1.2624,1.26225,1.26225,69800000.0
2009-08-03 04:18:00,1.26225,1.2623,1.26225,1.2623,7600000.0
2009-08-03 04:19:00,1.2624,1.26265,1.26225,1.2623,70000000.0
2009-08-03 04:20:00,1.2623,1.26265,1.26225,1.26265,57000000.0
2009-08-03 04:21:00,1.2626,1.2629,1.2626,1.2629,64600000.0
2009-08-03 04:22:00,1.26295,1.26295,1.26275,1.26295,57000000.0
2009-08-03 04:23:00,1.2629,1.2629,1.2625,1.26265,86000000.0
2009-08-03 04:24:00,1.26255,1.26255,1.2625,1.2625,11600000.0
2009-08-03 04:25:00,1.26255,1.26265,1.2623,1.2623,48200000.0
2009-08-03 04:26:00,1.2624,1.26245,1.2624,1.26245,11400000.0
2009-08-03 04:27:00,1.26225,1.2625,1.26225,1.2624,68200000.0
2009-08-03 04:28:00,1.2625,1.2625,1.2624,1.2624,36800000.0
2009-08-03 04:29:00,1.2625,1.2627,1.2625,1.26255,67400000.0
2009-08-03 04:30:00,1.26255,1.26335,1.26245,1.263,265600000.0
2009-08-03 04:31:00,1.2629,1.2629,1.2621,1.26235,83200000.0
2009-08-03 04:32:00,1.26235,1.2626,1.26235,1.2626,56400000.0
2009-08-03 04:33:00,1.2626,1.2632,1.2626,1.263,42800000.0
2009-08-03 04:34:00,1.263,1.2632,1.26235,1.263,82000000.0
2009-08-03 04:35:00,1.263,1.26305,1.263,1.263,12800000.0
2009-08-03 04:36:00,1.263,1.26315,1.263,1.26315,19600000.0
2009-08-03 04:37:00,1.26315,1.26315,1.2614,1.26235,140600000.0
2009-08-03 04:38:00,1.26235,1.2631,1.26235,1.263,161000000.0
2009-08-03 04:39:00,1.26295,1.26295,1.26255,1.26255,46400000.0
2009-08-03 04:40:00,1.2625,1.26255,1.2622,1.2623,51800000.0
2009-08-03 04:41:00,1.26225,1.26225,1.26225,1.26225,7800000.0
2009-08-03 04:42:00,1.2623,1.2623,1.262,1.26215,31000000.0
2009-08-03 04:43:00,1.2624,1.2624,1.2622,1.2624,58400000.0
2009-08-03 04:44:00,1.26235,1.26245,1.2623,1.2624,47400000.0
2009-08-03 04:45:00,1.26255,1.26255,1.26245,1.26255,31200000.0
2009-08-03 04:46:00,1.26255,1.2626,1.2625,1.2626,60600000.0
2009-08-03 04:47:00,1.2627,1.26275,1.2626,1.26275,42400000.0
2009-08-03 04:48:00,1.26275,1.26305,1.26275,1.26295,45600000.0
2009-08-03 04:49:00,1.26305,1.26305,1.263,1.263,20000000.0
2009-08-03 04:50:00,1.2633,1.26345,1.26275,1.2629,87000000.0
2009-08-03 04:51:00,1.2629,1.2629,1.26285,1.26285,11800000.0
2009-08-03 04:52:00,1.26285,1.26285,1.26275,1.26275,12800000.0
2009-08-03 04:53:00,1.26275,1.26275,1.26265,1.26265,22200000.0
2009-08-03 04:54:00,1.26275,1.26275,1.26225,1.26255,64400000.0
2009-08-03 04:55:00,1.26255,1.26255,1.26245,1.26245,33800000.0
2009-08-03 04:56:00,1.26245,1.26245,1.26235,1.26235,25600000.0
2009-08-03 04:57:00,1.26245,1.263,1.26235,1.26275,94200000.0
2009-08-03 04:58:00,1.2626,1.26285,1.2626,1.26285,30400000.0
2009-08-03 04:59:00,1.26285,1.2635,1.26275,1.26325,119600000.0
2009-08-03 05:00:00,1.2632,1.2632,1.26305,1.26305,47600000.0
2009-08-03 05:01:00,1.263,1.26305,1.263,1.263,6000000.0
2009-08-03 05:02:00,1.2631,1.26315,1.263,1.2631,35000000.0
2009-08-03 05:03:00,1.26305,1.26315,1.26305,1.26315,7400000.0
2009-08-03 05:04:00,1.26315,1.2633,1.2629,1.263,26600000.0
2009-08-03 05:05:00,1.26265,1.26275,1.26255,1.26255,31400000.0
2009-08-03 05:06:00,1.26265,1.26275,1.2626,1.26275,46000000.0
2009-08-03 05:07:00,1.2627,1.26305,1.2627,1.26305,20600000.0
2009-08-03 05:08:00,1.26305,1.26305,1.2628,1.26285,4000000.0
2009-08-03 05:09:00,1.2628,1.2631,1.2626,1.2626,61400000.0
2009-08-03 05:10:00,1.2626,1.2626,1.2625,1.2625,20800000.0
2009-08-03 05:11:00,1.2625,1.26275,1.2624,1.26275,70200000.0
2009-08-03 05:12:00,1.26275,1.26275,1.2625,1.2625,33000000.0
2009-08-03 05:13:00,1.2625,1.26255,1.2624,1.26245,41400000.0
2009-08-03 05:14:00,1.26255,1.2626,1.26235,1.26255,104800000.0
2009-08-03 05:15:00,1.2625,1.2625,1.2625,1.2625,25400001.0
2009-08-03 05:16:00,1.2625,1.26295,1.26245,1.26295,82600000.0
2009-08-03 05:17:00,1.26295,1.26355,1.2625,1.26315,285000000.0
2009-08-03 05:18:00,1.26325,1.2635,1.2631,1.2632,243200000.0
2009-08-03 05:19:00,1.26245,1.2629,1.26245,1.2629,284800000.0
2009-08-03 05:20:00,1.26295,1.26335,1.26255,1.2628,133800000.0
2009-08-03 05:21:00,1.26285,1.26375,1.26285,1.26375,139800000.0
2009-08-03 05:22:00,1.26365,1.26365,1.26305,1.2635,76000000.0
2009-08-03 05:23:00,1.2635,1.2636,1.26295,1.2632,54000000.0
2009-08-03 05:24:00,1.2632,1.26345,1.2632,1.26335,49400000.0
2009-08-03 05:25:00,1.26325,1.26355,1.263,1.26345,141200000.0
2009-08-03 05:26:00,1.26365,1.26365,1.2631,1.2632,101200000.0
2009-08-03 05:27:00,1.2633,1.2637,1.2633,1.2637,67800000.0
2009-08-03 05:28:00,1.2636,1.2637,1.2633,1.2634,37000000.0
2009-08-03 05:29:00,1.26335,1.26335,1.26315,1.26325,36400000.0
2009-08-03 05:30:00,1.2632,1.26335,1.26305,1.26335,172000000.0
2009-08-03 05:31:00,1.26345,1.2636,1.2634,1.26355,63200000.0
2009-08-03 05:32:00,1.26355,1.26355,1.26335,1.26335,56600000.0
2009-08-03 05:33:00,1.26305,1.26365,1.26305,1.26345,45000000.0
2009-08-03 05:34:00,1.26355,1.26375,1.26345,1.26365,166600000.0
2009-08-03 05:35:00,1.2637,1.26375,1.26355,1.26365,81800000.0
2009-08-03 05:36:00,1.2636,1.2636,1.26335,1.26335,53800000.0
2009-08-03 05:37:00,1.26335,1.2636,1.26335,1.2636,34800000.0
2009-08-03 05:38:00,1.2635,1.2636,1.2634,1.26355,134200000.0
2009-08-03 05:39:00,1.26355,1.2637,1.26335,1.2637,52000000.0
2009-08-03 05:40:00,1.2637,1.264,1.2636,1.26385,93800000.0
2009-08-03 05:41:00,1.26345,1.26365,1.26345,1.26355,38200000.0
2009-08-03 05:42:00,1.2635,1.26355,1.26325,1.26325,91200000.0
2009-08-03 05:43:00,1.26325,1.2635,1.26325,1.2635,18600000.0
2009-08-03 05:44:00,1.26335,1.26335,1.26335,1.26335,19400000.0
2009-08-03 05:45:00,1.26345,1.26345,1.26315,1.26315,36200000.0
2009-08-03 05:46:00,1.26315,1.26335,1.2631,1.26315,103000000.0
2009-08-03 05:47:00,1.26325,1.26335,1.26305,1.26315,101200000.0
2009-08-03 05:48:00,1.26315,1.26325,1.26305,1.2632,48400000.0
2009-08-03 05:49:00,1.2631,1.26385,1.2631,1.26365,136200000.0
2009-08-03 05:50:00,1.26365,1.26365,1.2635,1.2635,35200000.0
2009-08-03 05:51:00,1.2636,1.2638,1.26335,1.26345,122000000.0
2009-08-03 05:52:00,1.26345,1.26345,1.2634,1.26345,49400000.0
2009-08-03 05:53:00,1.2635,1.2635,1.2632,1.2632,29000000.0
2009-08-03 05:54:00,1.2632,1.2632,1.26235,1.2631,94200000.0
2009-08-03 05:55:00,1.2631,1.2631,1.2629,1.2629,147400000.0
2009-08-03 05:56:00,1.2629,1.2634,1.2629,1.2633,36000000.0
2009-08-03 05:57:00,1.2633,1.2633,1.2628,1.263,96000000.0
2009-08-03 05:58:00,1.2628,1.263,1.2628,1.2629,75000000.0
2009-08-03 05:59:00,1.2629,1.26355,1.26275,1.26345,153400000.0
2009-08-03 06:00:00,1.26355,1.26355,1.263,1.2632,90200000.0
2009-08-03 06:01:00,1.2632,1.26365,1.2631,1.2634,77200000.0
2009-08-03 06:02:00,1.2634,1.2635,1.26315,1.26345,58600000.0
2009-08-03 06:03:00,1.26345,1.26345,1.26315,1.26315,53600000.0
2009-08-03 06:04:00,1.2631,1.26325,1.2631,1.26325,46400000.0
2009-08-03 06:05:00,1.26325,1.26325,1.26305,1.26325,27000000.0
2009-08-03 06:06:00,1.26325,1.26335,1.26275,1.2628,77600000.0
2009-08-03 06:07:00,1.26295,1.26335,1.26295,1.26325,113400000.0
2009-08-03 06:08:00,1.26325,1.26385,1.26315,1.26385,115600000.0
2009-08-03 06:09:00,1.2638,1.2639,1.26365,1.26365,56200000.0
2009-08-03 06:10:00,1.26365,1.26375,1.26355,1.26355,79200000.0
2009-08-03 06:11:00,1.2636,1.2639,1.2635,1.2637,185800000.0
2009-08-03 06:12:00,1.2637,1.26405,1.26365,1.264,100000000.0
2009-08-03 06:13:00,1.26405,1.2641,1.26395,1.26395,59200000.0
2009-08-03 06:14:00,1.26395,1.26395,1.2636,1.26365,30600000.0
2009-08-03 06:15:00,1.2636,1.26375,1.2632,1.26345,191600000.0
2009-08-03 06:16:00,1.2635,1.2638,1.26315,1.26345,167400000.0
2009-08-03 06:17:00,1.26345,1.2635,1.2632,1.2635,25800000.0
2009-08-03 06:18:00,1.26345,1.26365,1.26335,1.26365,45000000.0
2009-08-03 06:19:00,1.26355,1.26355,1.26335,1.26335,66800000.0
2009-08-03 06:20:00,1.26335,1.26355,1.2632,1.2632,97200000.0
2009-08-03 06:21:00,1.2632,1.2636,1.2632,1.26355,61200000.0
2009-08-03 06:22:00,1.26345,1.26405,1.2634,1.26385,117400000.0
2009-08-03 06:23:00,1.2638,1.2638,1.26345,1.2636,46400000.0
2009-08-03 06:24:00,1.26365,1.26365,1.26365,1.26365,15200000.0
2009-08-03 06:25:00,1.26375,1.26375,1.26365,1.26365,11600000.0
2009-08-03 06:26:00,1.2636,1.2637,1.2636,1.2637,7600000.0
2009-08-03 06:27:00,1.26365,1.26365,1.26335,1.2634,31000000.0
2009-08-03 06:28:00,1.2634,1.2635,1.2634,1.2634,21000000.0
2009-08-03 06:29:00,1.2634,1.2634,1.2634,1.2634,12000000.0
2009-08-03 06:30:00,1.2635,1.26355,1.2635,1.26355,7600000.0
2009-08-03 06:31:00,1.26355,1.26395,1.26355,1.2636,36600000.0
2009-08-03 06:32:00,1.26365,1.26365,1.2636,1.26365,21400000.0
2009-08-03 06:33:00,1.26365,1.26385,1.26365,1.26385,23200000.0
2009-08-03 06:34:00,1.2639,1.264,1.26335,1.2635,19000000.0
2009-08-03 06:35:00,1.2634,1.26355,1.2634,1.26355,32400000.0
2009-08-03 06:36:00,1.2636,1.26365,1.26355,1.26365,37600000.0
2009-08-03 06:37:00,1.2637,1.26375,1.2637,1.26375,10000000.0
2009-08-03 06:38:00,1.2639,1.2639,1.2633,1.2634,57200000.0
2009-08-03 06:39:00,1.2634,1.26375,1.2632,1.2637,92400000.0
2009-08-03 06:40:00,1.2637,1.2639,1.2637,1.26375,135200000.0
2009-08-03 06:41:00,1.2638,1.2639,1.26345,1.2636,114000000.0
2009-08-03 06:42:00,1.2636,1.26365,1.2633,1.26335,41400000.0
2009-08-03 06:43:00,1.26315,1.26345,1.26315,1.2633,92600000.0
2009-08-03 06:44:00,1.26345,1.2635,1.2632,1.2632,75800000.0
2009-08-03 06:45:00,1.2632,1.2634,1.2631,1.2631,141800000.0
2009-08-03 06:46:00,1.2632,1.2636,1.2632,1.26355,116000000.0
2009-08-03 06:47:00,1.2635,1.2635,1.26345,1.26345,29200000.0
2009-08-03 06:48:00,1.2634,1.2637,1.26335,1.2637,66600000.0
2009-08-03 06:49:00,1.26365,1.2641,1.26365,1.2639,121800000.0
2009-08-03 06:50:00,1.26395,1.26405,1.26355,1.2636,72800000.0
2009-08-03 06:51:00,1.26355,1.26355,1.2633,1.2633,25200000.0
2009-08-03 06:52:00,1.26335,1.2635,1.2633,1.2635,30400000.0
2009-08-03 06:53:00,1.2635,1.2637,1.2635,1.2637,23000000.0
2009-08-03 06:54:00,1.26365,1.26365,1.26365,1.26365,3800000.0
2009-08-03 06:55:00,1.26305,1.2631,1.26295,1.26305,154800000.0
2009-08-03 06:56:00,1.26355,1.26365,1.2633,1.26335,18400000.0
2009-08-03 06:57:00,1.26335,1.2635,1.2632,1.2632,83800000.0
2009-08-03 06:58:00,1.2632,1.2636,1.263,1.2631,130799999.0
2009-08-03 06:59:00,1.2632,1.26325,1.2632,1.26325,17600000.0
2009-08-03 07:00:00,1.26325,1.26325,1.26253,1.26263,37000000.0
2009-08-03 07:01:00,1.26277,1.26315,1.2623,1.26305,81400000.0
2009-08-03 07:02:00,1.26305,1.2631,1.263,1.263,23600000.0
2009-08-03 07:03:00,1.2625,1.26267,1.26222,1.2623,102200000.0
2009-08-03 07:04:00,1.263,1.2635,1.2629,1.2634,98400000.0
2009-08-03 07:05:00,1.2634,1.2634,1.263,1.2632,114600000.0
2009-08-03 07:06:00,1.2632,1.2632,1.2631,1.2631,6000000.0
2009-08-03 07:07:00,1.263,1.26305,1.2627,1.26305,41000000.0
2009-08-03 07:08:00,1.26315,1.26345,1.26315,1.2632,50000000.0
2009-08-03 07:09:00,1.2632,1.26345,1.2632,1.2632,71800000.0
2009-08-03 07:10:00,1.26325,1.2633,1.2631,1.2632,47400000.0
2009-08-03 07:11:00,1.2632,1.2633,1.26275,1.2628,109000000.0
2009-08-03 07:12:00,1.2628,1.26305,1.2627,1.2628,127000000.0
2009-08-03 07:13:00,1.26285,1.26305,1.26285,1.2629,76400000.0
2009-08-03 07:14:00,1.26305,1.26345,1.26295,1.2631,47000000.0
2009-08-03 07:15:00,1.2632,1.2632,1.263,1.26305,110200000.0
2009-08-03 07:16:00,1.26305,1.26315,1.263,1.2631,34800000.0
2009-08-03 07:17:00,1.26315,1.2632,1.2629,1.263,41400000.0
2009-08-03 07:18:00,1.26295,1.26315,1.26295,1.2631,34000000.0
2009-08-03 07:19:00,1.2633,1.2634,1.263,1.2633,67400000.0
2009-08-03 07:20:00,1.2633,1.2636,1.2633,1.2635,63800000.0
2009-08-03 07:21:00,1.26345,1.26345,1.2634,1.2634,4200000.0
2009-08-03 07:22:00,1.2633,1.2633,1.2633,1.2633,3200000.0
2009-08-03 07:23:00,1.2629,1.2629,1.2629,1.2629,7200000.0
2009-08-03 07:24:00,1.2629,1.2629,1.2629,1.2629,10800000.0
2009-08-03 07:25:00,1.2629,1.2629,1.2629,1.2629,4800000.0
2009-08-03 07:26:00,1.2629,1.2629,1.2629,1.2629,9600000.0
2009-08-03 07:27:00,1.2629,1.26345,1.2628,1.2634,137799999.0
2009-08-03 07:28:00,1.2634,1.26345,1.2633,1.2634,71200001.0
2009-08-03 07:29:00,1.26335,1.2634,1.26258,1.26258,26000000.0
2009-08-03 07:30:00,1.26295,1.26295,1.2616,1.2628,67200000.0
2009-08-03 07:31:00,1.2628,1.26285,1.2627,1.26275,35800000.0
2009-08-03 07:32:00,1.26275,1.26285,1.26255,1.2626,95400000.0
2009-08-03 07:33:00,1.26275,1.26275,1.2625,1.2625,19000000.0
2009-08-03 07:34:00,1.2624,1.26305,1.2624,1.26275,71800000.0
2009-08-03 07:35:00,1.2622,1.2624,1.2622,1.2623,27200000.0
2009-08-03 07:36:00,1.2623,1.26255,1.2622,1.2622,74600000.0
2009-08-03 07:37:00,1.2622,1.2622,1.262,1.26205,22400000.0
2009-08-03 07:38:00,1.26205,1.26225,1.26205,1.26215,37200000.0
2009-08-03 07:39:00,1.26225,1.26245,1.26205,1.2621,81400000.0
2009-08-03 07:40:00,1.26205,1.2625,1.26205,1.26245,31800000.0
2009-08-03 07:41:00,1.26235,1.2624,1.2622,1.26235,70400000.0
2009-08-03 07:42:00,1.2625,1.2626,1.26215,1.26255,44400000.0
2009-08-03 07:43:00,1.2625,1.2625,1.2624,1.2624,8400000.0
2009-08-03 07:44:00,1.26245,1.26245,1.26235,1.2624,38800000.0
2009-08-03 07:45:00,1.2624,1.2625,1.26235,1.2625,29400000.0
2009-08-03 07:46:00,1.26255,1.26255,1.26245,1.26255,28800000.0
2009-08-03 07:47:00,1.2622,1.2624,1.2621,1.26235,46600000.0
2009-08-03 07:48:00,1.26245,1.26255,1.26245,1.26255,8600000.0
2009-08-03 07:49:00,1.26255,1.2627,1.26235,1.2627,49600000.0
2009-08-03 07:50:00,1.2628,1.2628,1.26255,1.26255,11600000.0
2009-08-03 07:51:00,1.26245,1.2625,1.26235,1.2625,18800000.0
2009-08-03 07:52:00,1.26255,1.2629,1.26215,1.26285,118800000.0
2009-08-03 07:53:00,1.26245,1.2628,1.26215,1.26235,48400000.0
2009-08-03 07:54:00,1.2623,1.2634,1.2623,1.2633,193600000.0
2009-08-03 07:55:00,1.2633,1.2633,1.2622,1.26275,207400000.0
2009-08-03 07:56:00,1.2625,1.2625,1.2623,1.2623,53400000.0
2009-08-03 07:57:00,1.2623,1.26285,1.2622,1.2625,177400000.0
2009-08-03 07:58:00,1.26255,1.26255,1.2622,1.2623,38600000.0
2009-08-03 07:59:00,1.2623,1.2626,1.26225,1.2624,346400000.0
2009-08-03 08:00:00,1.2624,1.263,1.26235,1.263,213600000.0
2009-08-03 08:01:00,1.26305,1.26325,1.2627,1.26325,125400000.0
2009-08-03 08:02:00,1.26325,1.26335,1.2623,1.26245,210200000.0
2009-08-03 08:03:00,1.26235,1.263,1.2623,1.263,168600000.0
2009-08-03 08:04:00,1.2629,1.263,1.2621,1.263,203200000.0
2009-08-03 08:05:00,1.2629,1.2632,1.2625,1.2625,74400000.0
2009-08-03 08:06:00,1.2627,1.2627,1.2622,1.2623,82200000.0
2009-08-03 08:07:00,1.2622,1.26255,1.2622,1.26255,26400000.0
2009-08-03 08:08:00,1.2626,1.2627,1.26235,1.2627,101800000.0
2009-08-03 08:09:00,1.2627,1.2633,1.2627,1.26305,199600000.0
2009-08-03 08:10:00,1.2628,1.2632,1.26275,1.26295,43800000.0
2009-08-03 08:11:00,1.2629,1.263,1.2628,1.2629,91000000.0
2009-08-03 08:12:00,1.26295,1.263,1.26285,1.26285,85000000.0
2009-08-03 08:13:00,1.26285,1.26315,1.26275,1.26275,94000000.0
2009-08-03 08:14:00,1.26255,1.26255,1.2624,1.2624,37000000.0
2009-08-03 08:15:00,1.2624,1.2624,1.2623,1.2623,17000000.0
2009-08-03 08:16:00,1.2623,1.2626,1.2622,1.26255,177200000.0
2009-08-03 08:17:00,1.26255,1.26275,1.2625,1.26275,122400000.0
2009-08-03 08:18:00,1.26265,1.2631,1.26225,1.26265,188600000.0
2009-08-03 08:19:00,1.26265,1.26265,1.26225,1.2623,123000000.0
2009-08-03 08:20:00,1.2623,1.2625,1.26215,1.2622,96600000.0
2009-08-03 08:21:00,1.26225,1.26295,1.26225,1.26245,424399999.0
2009-08-03 08:22:00,1.26265,1.26335,1.26255,1.2633,100400000.0
2009-08-03 08:23:00,1.2632,1.2632,1.2627,1.263,108199999.0
2009-08-03 08:24:00,1.26285,1.2631,1.26275,1.26275,177400000.0
2009-08-03 08:25:00,1.26275,1.26335,1.26275,1.26285,40800000.0
2009-08-03 08:26:00,1.26285,1.26285,1.2624,1.2624,23800000.0
2009-08-03 08:27:00,1.2624,1.2624,1.2623,1.2623,25000000.0
2009-08-03 08:28:00,1.26225,1.2624,1.2621,1.2622,115800000.0
2009-08-03 08:29:00,1.2622,1.2622,1.2621,1.2621,32400000.0
2009-08-03 08:30:00,1.2621,1.26235,1.262,1.26205,105800000.0
2009-08-03 08:31:00,1.2622,1.2623,1.2621,1.26215,117200000.0
2009-08-03 08:32:00,1.26215,1.26245,1.26215,1.2622,104000000.0
2009-08-03 08:33:00,1.26225,1.2625,1.26205,1.2622,113600000.0
2009-08-03 08:34:00,1.2622,1.2625,1.26205,1.26215,291000000.0
2009-08-03 08:35:00,1.26235,1.26235,1.26195,1.262,116400000.0
2009-08-03 08:36:00,1.26195,1.26235,1.26175,1.26215,157000000.0
2009-08-03 08:37:00,1.26215,1.26215,1.26175,1.26205,74000000.0
2009-08-03 08:38:00,1.26185,1.26225,1.26185,1.26205,191000000.0
2009-08-03 08:39:00,1.2622,1.2631,1.2619,1.26235,170800000.0
2009-08-03 08:40:00,1.2622,1.26235,1.2619,1.2623,208000000.0
2009-08-03 08:41:00,1.26215,1.2622,1.2619,1.26215,105600000.0
2009-08-03 08:42:00,1.26205,1.26215,1.26205,1.26215,39600000.0
2009-08-03 08:43:00,1.2622,1.26225,1.2619,1.26205,41800000.0
2009-08-03 08:44:00,1.2621,1.2621,1.2618,1.2619,85400000.0
2009-08-03 08:45:00,1.26205,1.26205,1.2619,1.2619,78800000.0
2009-08-03 08:46:00,1.2619,1.2619,1.26165,1.26165,84000000.0
2009-08-03 08:47:00,1.26165,1.26205,1.2616,1.262,161800000.0
2009-08-03 08:48:00,1.262,1.26205,1.2615,1.2616,165200000.0
2009-08-03 08:49:00,1.26165,1.26185,1.2615,1.2615,113800000.0
2009-08-03 08:50:00,1.2615,1.2617,1.2614,1.26165,119000000.0
2009-08-03 08:51:00,1.26165,1.26185,1.2615,1.2615,76400000.0
2009-08-03 08:52:00,1.2615,1.2618,1.2613,1.26145,108200001.0
2009-08-03 08:53:00,1.26145,1.2617,1.2612,1.2614,190600000.0
2009-08-03 08:54:00,1.26155,1.26205,1.2613,1.2614,142400000.0
2009-08-03 08:55:00,1.2615,1.2617,1.26105,1.26135,160200000.0
2009-08-03 08:56:00,1.26145,1.2616,1.26105,1.26145,124400000.0
2009-08-03 08:57:00,1.26145,1.26145,1.26105,1.26115,48400000.0
2009-08-03 08:58:00,1.26125,1.26185,1.261,1.2611,128400000.0
2009-08-03 08:59:00,1.2611,1.26135,1.26,1.26,224399999.0
2009-08-03 09:00:00,1.26015,1.2607,1.2597,1.26015,209000000.0
2009-08-03 09:01:00,1.2603,1.2605,1.25985,1.2605,184800000.0
2009-08-03 09:02:00,1.2605,1.26075,1.26045,1.26065,239200000.0
2009-08-03 09:03:00,1.26045,1.26085,1.26045,1.2605,92400000.0
2009-08-03 09:04:00,1.2605,1.2605,1.25995,1.26025,159000000.0
2009-08-03 09:05:00,1.2602,1.2603,1.2598,1.26025,150600000.0
2009-08-03 09:06:00,1.26025,1.26055,1.2598,1.2604,269800000.0
2009-08-03 09:07:00,1.2603,1.26065,1.2603,1.26045,132400000.0
2009-08-03 09:08:00,1.2604,1.26065,1.2604,1.26045,134600000.0
2009-08-03 09:09:00,1.2605,1.26085,1.26045,1.2606,114000000.0
2009-08-03 09:10:00,1.26065,1.2609,1.2604,1.2606,185200000.0
2009-08-03 09:11:00,1.2602,1.2606,1.2602,1.2605,64600000.0
2009-08-03 09:12:00,1.2605,1.2608,1.26045,1.26055,103000000.0
2009-08-03 09:13:00,1.26055,1.26055,1.25955,1.26,80400000.0
2009-08-03 09:14:00,1.26,1.2602,1.2598,1.2598,121800000.0
2009-08-03 09:15:00,1.2598,1.25995,1.2597,1.25995,44200000.0
2009-08-03 09:16:00,1.25995,1.26,1.25975,1.25995,79200000.0
2009-08-03 09:17:00,1.26005,1.2602,1.25965,1.25975,249600000.0
2009-08-03 09:18:00,1.25975,1.25985,1.25955,1.2598,115600000.0
2009-08-03 09:19:00,1.2598,1.2598,1.2595,1.2596,97000000.0
2009-08-03 09:20:00,1.2595,1.2598,1.2594,1.2598,102200000.0
2009-08-03 09:21:00,1.2598,1.2599,1.25945,1.25985,242400000.0
2009-08-03 09:22:00,1.2598,1.26005,1.25965,1.2599,148600000.0
2009-08-03 09:23:00,1.2599,1.26005,1.2597,1.25975,157000000.0
2009-08-03 09:24:00,1.25975,1.26005,1.25975,1.26005,90600000.0
2009-08-03 09:25:00,1.25995,1.2603,1.25995,1.2602,91800000.0
2009-08-03 09:26:00,1.26025,1.26055,1.26025,1.2604,77600000.0
2009-08-03 09:27:00,1.2605,1.2606,1.26,1.26015,61800000.0
2009-08-03 09:28:00,1.26015,1.26045,1.2601,1.2601,96400000.0
2009-08-03 09:29:00,1.2602,1.26025,1.2597,1.2597,49400000.0
2009-08-03 09:30:00,1.2597,1.26035,1.2596,1.26035,125000000.0
2009-08-03 09:31:00,1.26015,1.26045,1.26015,1.26045,74000000.0
2009-08-03 09:32:00,1.26045,1.2606,1.2602,1.2605,99600000.0
2009-08-03 09:33:00,1.2605,1.2608,1.2605,1.26075,163800000.0
2009-08-03 09:34:00,1.2609,1.2609,1.2605,1.26085,48200000.0
2009-08-03 09:35:00,1.26075,1.261,1.2601,1.26015,85600000.0
2009-08-03 09:36:00,1.26015,1.2605,1.25985,1.2605,100600000.0
2009-08-03 09:37:00,1.2605,1.2605,1.2603,1.2604,18800000.0
2009-08-03 09:38:00,1.2604,1.2605,1.26005,1.2604,63800000.0
2009-08-03 09:39:00,1.2604,1.2604,1.2598,1.2602,118400000.0
2009-08-03 09:40:00,1.26,1.2603,1.2597,1.26025,190000000.0
2009-08-03 09:41:00,1.26025,1.26045,1.25985,1.26025,104600000.0
2009-08-03 09:42:00,1.26005,1.26025,1.26005,1.26025,29000000.0
2009-08-03 09:43:00,1.26025,1.26035,1.2599,1.25995,147000000.0
2009-08-03 09:44:00,1.25995,1.2607,1.25995,1.26065,220000000.0
2009-08-03 09:45:00,1.26065,1.2608,1.2603,1.2604,66600000.0
2009-08-03 09:46:00,1.2605,1.2607,1.2605,1.2607,56200000.0
2009-08-03 09:47:00,1.2603,1.26065,1.26005,1.2603,88400000.0
2009-08-03 09:48:00,1.2604,1.26095,1.26015,1.2608,236600000.0
2009-08-03 09:49:00,1.2608,1.2609,1.26045,1.2605,135400000.0
2009-08-03 09:50:00,1.2606,1.2609,1.2605,1.26065,112400000.0
2009-08-03 09:51:00,1.26065,1.26065,1.26,1.26,139200000.0
2009-08-03 09:52:00,1.2602,1.2606,1.26015,1.2606,119400000.0
2009-08-03 09:53:00,1.26065,1.26085,1.26055,1.26065,175200000.0
2009-08-03 09:54:00,1.26065,1.26085,1.26055,1.2608,109400000.0
2009-08-03 09:55:00,1.2608,1.2609,1.2606,1.2606,169200000.0
2009-08-03 09:56:00,1.2607,1.26095,1.26035,1.26075,176000000.0
2009-08-03 09:57:00,1.2608,1.2609,1.2605,1.2606,156800000.0
2009-08-03 09:58:00,1.2606,1.2607,1.2605,1.2605,60600000.0
2009-08-03 09:59:00,1.2606,1.2607,1.26045,1.2605,116800000.0
2009-08-03 10:00:00,1.2606,1.26075,1.2601,1.2603,248000000.0
2009-08-03 10:01:00,1.2603,1.26055,1.2601,1.26055,281400000.0
2009-08-03 10:02:00,1.2605,1.26095,1.2604,1.2607,329400000.0
2009-08-03 10:03:00,1.2606,1.2607,1.2604,1.26045,132400000.0
2009-08-03 10:04:00,1.26045,1.26085,1.26025,1.26085,215000000.0
2009-08-03 10:05:00,1.2607,1.2609,1.26065,1.2609,118000000.0
2009-08-03 10:06:00,1.2609,1.2609,1.2603,1.26035,92800000.0
2009-08-03 10:07:00,1.26035,1.26035,1.2601,1.26015,99000000.0
2009-08-03 10:08:00,1.26015,1.26015,1.26,1.26,92600000.0
2009-08-03 10:09:00,1.26,1.26005,1.2598,1.2598,139400000.0
2009-08-03 10:10:00,1.2598,1.2601,1.25975,1.25975,258600000.0
2009-08-03 10:11:00,1.2599,1.26015,1.2597,1.26005,113200000.0
2009-08-03 10:12:00,1.26005,1.26005,1.2596,1.2597,280600000.0
2009-08-03 10:13:00,1.2596,1.2597,1.2595,1.2597,94200000.0
2009-08-03 10:14:00,1.25955,1.2599,1.25955,1.2599,58000000.0
2009-08-03 10:15:00,1.25985,1.26035,1.25975,1.26035,144600000.0
2009-08-03 10:16:00,1.26035,1.26035,1.25965,1.25965,176400000.0
2009-08-03 10:17:00,1.25975,1.25995,1.25955,1.25965,176200000.0
2009-08-03 10:18:00,1.25975,1.26005,1.25955,1.25965,287400000.0
2009-08-03 10:19:00,1.2597,1.26,1.2596,1.25985,207000000.0
2009-08-03 10:20:00,1.25985,1.26,1.25955,1.26,339600000.0
2009-08-03 10:21:00,1.26,1.26025,1.25965,1.2597,113400000.0
2009-08-03 10:22:00,1.2597,1.25985,1.25955,1.25975,130800000.0
2009-08-03 10:23:00,1.25975,1.25995,1.25935,1.25995,86400000.0
2009-08-03 10:24:00,1.25995,1.25995,1.25945,1.25945,47600000.0
2009-08-03 10:25:00,1.2596,1.2598,1.2595,1.25965,71800000.0
2009-08-03 10:26:00,1.25955,1.26,1.25955,1.26,68400000.0
2009-08-03 10:27:00,1.2601,1.26015,1.25955,1.2599,123000000.0
2009-08-03 10:28:00,1.25985,1.2602,1.2596,1.25975,306600000.0
2009-08-03 10:29:00,1.25965,1.2603,1.2595,1.2602,225200000.0
2009-08-03 10:30:00,1.2602,1.2606,1.26005,1.26055,113800000.0
2009-08-03 10:31:00,1.2606,1.26085,1.2602,1.26045,190000000.0
2009-08-03 10:32:00,1.26045,1.26045,1.2594,1.2594,156000000.0
2009-08-03 10:33:00,1.2595,1.2603,1.25945,1.25985,216600000.0
2009-08-03 10:34:00,1.25985,1.2599,1.25915,1.25915,308000000.0
2009-08-03 10:35:00,1.25915,1.25945,1.25915,1.25945,182600000.0
2009-08-03 10:36:00,1.25955,1.25965,1.25935,1.25945,141200000.0
2009-08-03 10:37:00,1.25945,1.2596,1.259,1.25935,166600000.0
2009-08-03 10:38:00,1.25935,1.25975,1.25915,1.2596,123200000.0
2009-08-03 10:39:00,1.2595,1.26025,1.2595,1.26025,224800000.0
2009-08-03 10:40:00,1.26025,1.26055,1.2602,1.2604,90200000.0
2009-08-03 10:41:00,1.2604,1.2606,1.26025,1.2605,45800000.0
2009-08-03 10:42:00,1.2601,1.26055,1.26005,1.2605,133200000.0
2009-08-03 10:43:00,1.2604,1.26115,1.2602,1.26115,221400000.0
2009-08-03 10:44:00,1.26085,1.26085,1.26015,1.2604,226199999.0
2009-08-03 10:45:00,1.2603,1.26075,1.25995,1.2602,248000000.0
2009-08-03 10:46:00,1.2601,1.2603,1.2598,1.2602,189800000.0
2009-08-03 10:47:00,1.2602,1.2605,1.2602,1.26035,107200000.0
2009-08-03 10:48:00,1.26035,1.2605,1.2601,1.26045,167600000.0
2009-08-03 10:49:00,1.2605,1.2607,1.26025,1.26055,170400000.0
2009-08-03 10:50:00,1.26055,1.26095,1.2604,1.26075,254600000.0
2009-08-03 10:51:00,1.2608,1.2608,1.26035,1.2608,96200000.0
2009-08-03 10:52:00,1.26085,1.26085,1.26055,1.26055,120000000.0
2009-08-03 10:53:00,1.26055,1.26085,1.26015,1.26025,123600000.0
2009-08-03 10:54:00,1.26025,1.26075,1.26015,1.26045,165000000.0
2009-08-03 10:55:00,1.26045,1.26065,1.2601,1.26025,129800000.0
2009-08-03 10:56:00,1.26025,1.2605,1.25995,1.26025,239000000.0
2009-08-03 10:57:00,1.26005,1.2605,1.25995,1.25995,88000000.0
2009-08-03 10:58:00,1.26015,1.26045,1.26015,1.26025,141000000.0
2009-08-03 10:59:00,1.26025,1.2605,1.2602,1.26035,115400000.0
2009-08-03 11:00:00,1.26045,1.2609,1.2604,1.26065,211200000.0
2009-08-03 11:01:00,1.2606,1.2609,1.26045,1.2606,183200000.0
2009-08-03 11:02:00,1.2607,1.26095,1.2602,1.26085,238800000.0
2009-08-03 11:03:00,1.26085,1.26085,1.2605,1.26085,135000000.0
2009-08-03 11:04:00,1.26075,1.26115,1.26045,1.26115,74200000.0
2009-08-03 11:05:00,1.26125,1.26145,1.2609,1.26095,195600000.0
2009-08-03 11:06:00,1.2609,1.2609,1.2605,1.26055,93800000.0
2009-08-03 11:07:00,1.26055,1.2608,1.2604,1.26055,131800000.0
2009-08-03 11:08:00,1.2606,1.2607,1.26035,1.26055,120800000.0
2009-08-03 11:09:00,1.2605,1.2605,1.2598,1.26015,119400000.0
2009-08-03 11:10:00,1.26005,1.2603,1.25985,1.2603,138000000.0
2009-08-03 11:11:00,1.2602,1.26025,1.25975,1.25985,81000000.0
2009-08-03 11:12:00,1.25985,1.2602,1.2595,1.26,225600000.0
2009-08-03 11:13:00,1.26005,1.26035,1.25975,1.26015,248600000.0
2009-08-03 11:14:00,1.26015,1.2602,1.2598,1.2599,201800000.0
2009-08-03 11:15:00,1.26005,1.26025,1.25985,1.25995,195800000.0
2009-08-03 11:16:00,1.26005,1.26015,1.2595,1.25965,150400000.0
2009-08-03 11:17:00,1.25955,1.25995,1.25935,1.2597,251400000.0
2009-08-03 11:18:00,1.2599,1.2599,1.2584,1.259,286100000.0
2009-08-03 11:19:00,1.25915,1.2596,1.25885,1.25885,365000000.0
2009-08-03 11:20:00,1.25885,1.2592,1.2588,1.25915,226600000.0
2009-08-03 11:21:00,1.25915,1.2595,1.25865,1.2595,345000000.0
2009-08-03 11:22:00,1.25955,1.2597,1.259,1.259,209000000.0
2009-08-03 11:23:00,1.25905,1.25925,1.2586,1.25895,300400000.0
2009-08-03 11:24:00,1.25895,1.2595,1.25855,1.2594,363600000.0
2009-08-03 11:25:00,1.25905,1.25905,1.25855,1.2588,217400000.0
2009-08-03 11:26:00,1.25875,1.25935,1.25875,1.25895,152400000.0
2009-08-03 11:27:00,1.25895,1.25905,1.25885,1.25895,60800000.0
2009-08-03 11:28:00,1.25895,1.25895,1.2587,1.25875,119400000.0
2009-08-03 11:29:00,1.25875,1.259,1.25865,1.25875,230200000.0
2009-08-03 11:30:00,1.25885,1.259,1.2588,1.25895,113800000.0
2009-08-03 11:31:00,1.2589,1.259,1.25875,1.25885,134800000.0
2009-08-03 11:32:00,1.25885,1.2593,1.25865,1.25915,399800000.0
2009-08-03 11:33:00,1.25915,1.2595,1.25855,1.25875,309800000.0
2009-08-03 11:34:00,1.25885,1.2589,1.2584,1.25855,335000000.0
2009-08-03 11:35:00,1.25855,1.25885,1.2585,1.2586,172200000.0
2009-08-03 11:36:00,1.2585,1.259,1.2585,1.25875,171200000.0
2009-08-03 11:37:00,1.25875,1.2591,1.25865,1.25865,252400000.0
2009-08-03 11:38:00,1.2588,1.25905,1.25875,1.2588,184199998.0
2009-08-03 11:39:00,1.2588,1.25895,1.2584,1.2586,209200000.0
2009-08-03 11:40:00,1.2587,1.25875,1.2585,1.2587,234200000.0
2009-08-03 11:41:00,1.25865,1.25895,1.2586,1.25885,45800000.0
2009-08-03 11:42:00,1.25865,1.25875,1.25865,1.25865,60000000.0
2009-08-03 11:43:00,1.25855,1.25925,1.25855,1.25925,77800000.0
2009-08-03 11:44:00,1.25925,1.25965,1.2589,1.25965,56600000.0
2009-08-03 11:45:00,1.25945,1.2596,1.25945,1.25955,11000000.0
2009-08-03 11:46:00,1.25955,1.25955,1.259,1.25905,107800000.0
2009-08-03 11:47:00,1.25905,1.25935,1.25895,1.2591,100600000.0
2009-08-03 11:48:00,1.2591,1.2593,1.25895,1.25905,154400000.0
2009-08-03 11:49:00,1.25895,1.25975,1.25895,1.25935,190200000.0
2009-08-03 11:50:00,1.25935,1.25945,1.25905,1.25945,220399999.0
2009-08-03 11:51:00,1.25945,1.25975,1.259,1.25925,308600000.0
2009-08-03 11:52:00,1.2592,1.25945,1.25915,1.2594,222800000.0
2009-08-03 11:53:00,1.25935,1.2595,1.259,1.2592,196999999.0
2009-08-03 11:54:00,1.25935,1.2597,1.2592,1.25955,159800000.0
2009-08-03 11:55:00,1.25965,1.2599,1.2594,1.25975,282200000.0
2009-08-03 11:56:00,1.25975,1.2599,1.2594,1.25945,48600000.0
2009-08-03 11:57:00,1.25955,1.2597,1.2593,1.25955,66000000.0
2009-08-03 11:58:00,1.25955,1.25955,1.25915,1.2593,91000000.0
2009-08-03 11:59:00,1.2593,1.2594,1.2585,1.2591,243000000.0
2009-08-03 12:00:00,1.2592,1.2592,1.2587,1.2588,158000000.0
2009-08-03 12:01:00,1.2588,1.2588,1.2584,1.25865,141400000.0
2009-08-03 12:02:00,1.2587,1.2588,1.2584,1.2586,247600000.0
2009-08-03 12:03:00,1.2586,1.2589,1.2585,1.2586,129800000.0
2009-08-03 12:04:00,1.2586,1.25875,1.2585,1.25875,105200000.0
2009-08-03 12:05:00,1.25875,1.25895,1.2585,1.25855,157000000.0
2009-08-03 12:06:00,1.2588,1.25895,1.2586,1.25875,101600000.0
2009-08-03 12:07:00,1.2588,1.259,1.2586,1.2587,168800000.0
2009-08-03 12:08:00,1.25875,1.259,1.25845,1.25875,235600000.0
2009-08-03 12:09:00,1.25875,1.25895,1.25845,1.25875,231400000.0
2009-08-03 12:10:00,1.2587,1.2588,1.25855,1.2587,93200000.0
2009-08-03 12:11:00,1.2588,1.2588,1.25855,1.2586,15200000.0
2009-08-03 12:12:00,1.2586,1.2588,1.25855,1.2586,108400000.0
2009-08-03 12:13:00,1.25855,1.2589,1.25855,1.25875,54200000.0
2009-08-03 12:14:00,1.25875,1.25885,1.25865,1.25865,41800000.0
2009-08-03 12:15:00,1.2587,1.25895,1.2585,1.25895,216000000.0
2009-08-03 12:16:00,1.259,1.2592,1.2588,1.25905,56200000.0
2009-08-03 12:17:00,1.25905,1.25945,1.25905,1.25925,129200000.0
2009-08-03 12:18:00,1.25925,1.2594,1.259,1.25925,47800000.0
2009-08-03 12:19:00,1.25925,1.25925,1.25885,1.25885,42800000.0
2009-08-03 12:20:00,1.25885,1.25955,1.25885,1.25925,228400000.0
2009-08-03 12:21:00,1.25915,1.25975,1.25915,1.25935,129400000.0
2009-08-03 12:22:00,1.2595,1.25985,1.2595,1.2597,53400000.0
2009-08-03 12:23:00,1.2595,1.2598,1.2593,1.25935,76200000.0
2009-08-03 12:24:00,1.2595,1.25965,1.2593,1.2596,71800000.0
2009-08-03 12:25:00,1.25945,1.25955,1.2593,1.2594,52200000.0
2009-08-03 12:26:00,1.25965,1.25965,1.2594,1.2594,24800000.0
2009-08-03 12:27:00,1.2594,1.26005,1.25935,1.25985,120400000.0
2009-08-03 12:28:00,1.25995,1.2602,1.25965,1.25965,61200000.0
2009-08-03 12:29:00,1.2596,1.25975,1.2596,1.25975,35200000.0
2009-08-03 12:30:00,1.25955,1.25975,1.25955,1.25975,42000000.0
2009-08-03 12:31:00,1.25975,1.26,1.25965,1.26,138000000.0
2009-08-03 12:32:00,1.26005,1.26015,1.26,1.26015,19200000.0
2009-08-03 12:33:00,1.2602,1.2603,1.2597,1.2597,50600000.0
2009-08-03 12:34:00,1.25975,1.26005,1.25975,1.2599,93800001.0
2009-08-03 12:35:00,1.2598,1.2599,1.2596,1.2597,96400000.0
2009-08-03 12:36:00,1.2596,1.2599,1.2596,1.2596,53600000.0
2009-08-03 12:37:00,1.2596,1.26,1.25945,1.26,161600000.0
2009-08-03 12:38:00,1.26,1.26005,1.25975,1.25985,108600000.0
2009-08-03 12:39:00,1.25985,1.2599,1.2597,1.25975,81400000.0
2009-08-03 12:40:00,1.25975,1.26,1.25965,1.2599,123200000.0
2009-08-03 12:41:00,1.2599,1.2599,1.2594,1.2594,103400000.0
2009-08-03 12:42:00,1.25955,1.2597,1.2593,1.2594,128000000.0
2009-08-03 12:43:00,1.2593,1.25945,1.2589,1.25905,391200000.0
2009-08-03 12:44:00,1.25915,1.2594,1.25895,1.25905,209200000.0
2009-08-03 12:45:00,1.25915,1.2592,1.2589,1.25905,162600000.0
2009-08-03 12:46:00,1.2591,1.2591,1.25875,1.25885,136000000.0
2009-08-03 12:47:00,1.25895,1.25905,1.25865,1.25875,152200000.0
2009-08-03 12:48:00,1.25885,1.259,1.2584,1.2584,135200000.0
2009-08-03 12:49:00,1.25865,1.25895,1.2584,1.2589,148200000.0
2009-08-03 12:50:00,1.25885,1.25905,1.2588,1.25895,101200000.0
2009-08-03 12:51:00,1.25895,1.259,1.2586,1.2588,124800000.0
2009-08-03 12:52:00,1.259,1.25925,1.25895,1.25915,48600000.0
2009-08-03 12:53:00,1.25905,1.25945,1.25895,1.2593,103000000.0
2009-08-03 12:54:00,1.2591,1.25915,1.2589,1.25905,46000000.0
2009-08-03 12:55:00,1.2591,1.2591,1.2588,1.259,67200000.0
2009-08-03 12:56:00,1.2589,1.2592,1.2586,1.2586,222600000.0
2009-08-03 12:57:00,1.25865,1.2587,1.2586,1.25865,22800000.0
2009-08-03 12:58:00,1.25875,1.2593,1.25845,1.2588,214400000.0
2009-08-03 12:59:00,1.2588,1.259,1.2586,1.2587,110000000.0
2009-08-03 13:00:00,1.2586,1.25885,1.2585,1.25865,147200000.0
2009-08-03 13:01:00,1.2586,1.2589,1.2586,1.2588,119200000.0
2009-08-03 13:02:00,1.259,1.2591,1.2584,1.2585,92400000.0
2009-08-03 13:03:00,1.25885,1.25885,1.2584,1.25865,98600000.0
2009-08-03 13:04:00,1.25875,1.25895,1.2584,1.25885,119200000.0
2009-08-03 13:05:00,1.2588,1.2589,1.25855,1.25865,99000000.0
2009-08-03 13:06:00,1.25865,1.25885,1.2586,1.2586,103800000.0
2009-08-03 13:07:00,1.2585,1.2587,1.25845,1.2587,114000000.0
2009-08-03 13:08:00,1.2587,1.25885,1.25865,1.2587,120000000.0
2009-08-03 13:09:00,1.2589,1.25925,1.2589,1.2592,99000000.0
2009-08-03 13:10:00,1.25925,1.2595,1.259,1.2591,224000000.0
2009-08-03 13:11:00,1.25915,1.25985,1.2591,1.2592,159000000.0
2009-08-03 13:12:00,1.2594,1.25975,1.2594,1.25955,90200000.0
2009-08-03 13:13:00,1.2596,1.2598,1.25945,1.2598,63600000.0
2009-08-03 13:14:00,1.25985,1.25985,1.2593,1.25985,61800000.0
2009-08-03 13:15:00,1.25985,1.26035,1.2597,1.26005,254600000.0
2009-08-03 13:16:00,1.25985,1.26005,1.2592,1.25985,336800001.0
2009-08-03 13:17:00,1.2599,1.26,1.25945,1.25955,124000000.0
2009-08-03 13:18:00,1.25955,1.2597,1.259,1.25935,324600000.0
2009-08-03 13:19:00,1.25945,1.25975,1.259,1.25975,150400000.0
2009-08-03 13:20:00,1.2593,1.25965,1.25895,1.25895,190200000.0
2009-08-03 13:21:00,1.25905,1.25945,1.25905,1.2593,242400000.0
2009-08-03 13:22:00,1.25935,1.25945,1.25915,1.25915,116000000.0
2009-08-03 13:23:00,1.25905,1.25945,1.25885,1.25925,85400000.0
2009-08-03 13:24:00,1.25925,1.25935,1.25895,1.25905,138400000.0
2009-08-03 13:25:00,1.25915,1.25925,1.2588,1.25885,216200001.0
2009-08-03 13:26:00,1.25885,1.259,1.25875,1.2589,168800000.0
2009-08-03 13:27:00,1.2589,1.259,1.2587,1.2588,111200000.0
2009-08-03 13:28:00,1.2587,1.25895,1.2587,1.25885,183800000.0
2009-08-03 13:29:00,1.2589,1.25895,1.2586,1.25865,112000000.0
2009-08-03 13:30:00,1.2587,1.259,1.2587,1.2588,92200000.0
2009-08-03 13:31:00,1.2588,1.25905,1.25855,1.2587,214800000.0
2009-08-03 13:32:00,1.25875,1.2589,1.25855,1.25875,169600000.0
2009-08-03 13:33:00,1.25875,1.2592,1.25865,1.2591,189800000.0
2009-08-03 13:34:00,1.2591,1.25915,1.25885,1.25885,207599999.0
2009-08-03 13:35:00,1.25895,1.25905,1.2588,1.2589,211600000.0
2009-08-03 13:36:00,1.25895,1.259,1.25875,1.2588,65400000.0
2009-08-03 13:37:00,1.2588,1.25885,1.25845,1.2586,147400000.0
2009-08-03 13:38:00,1.2586,1.259,1.25855,1.25875,187399998.0
2009-08-03 13:39:00,1.25875,1.25915,1.2586,1.25915,194000000.0
2009-08-03 13:40:00,1.25925,1.2593,1.2588,1.2589,149600000.0
2009-08-03 13:41:00,1.259,1.25935,1.2588,1.2593,165000001.0
2009-08-03 13:42:00,1.25935,1.25955,1.2589,1.25905,490000000.0
2009-08-03 13:43:00,1.25915,1.25925,1.2589,1.25915,423400000.0
2009-08-03 13:44:00,1.2591,1.25935,1.25885,1.2592,414399999.0
2009-08-03 13:45:00,1.2592,1.25935,1.25895,1.25915,443000000.0
2009-08-03 13:46:00,1.25925,1.25945,1.2589,1.25935,252400000.0
2009-08-03 13:47:00,1.25935,1.2596,1.25875,1.25875,493200001.0
2009-08-03 13:48:00,1.2588,1.25905,1.2588,1.25885,399400000.0
2009-08-03 13:49:00,1.2589,1.2591,1.2587,1.2587,304800000.0
2009-08-03 13:50:00,1.25875,1.25915,1.25875,1.259,107200000.0
2009-08-03 13:51:00,1.259,1.25915,1.25865,1.2588,217400000.0
2009-08-03 13:52:00,1.2588,1.2593,1.25845,1.25865,175600000.0
2009-08-03 13:53:00,1.2587,1.259,1.25855,1.2587,261600000.0
2009-08-03 13:54:00,1.25875,1.2588,1.2585,1.2585,90800000.0
2009-08-03 13:55:00,1.2586,1.25895,1.25845,1.2586,190200000.0
2009-08-03 13:56:00,1.25855,1.25885,1.2585,1.2587,209600000.0
2009-08-03 13:57:00,1.2586,1.2588,1.25845,1.2586,292000000.0
2009-08-03 13:58:00,1.2586,1.25885,1.25845,1.25855,417000000.0
2009-08-03 13:59:00,1.25865,1.2588,1.25835,1.2584,208600000.0
2009-08-03 14:00:00,1.2585,1.2589,1.25845,1.25845,202400000.0
2009-08-03 14:01:00,1.2585,1.25895,1.25835,1.25895,46200000.0
2009-08-03 14:02:00,1.25895,1.25895,1.25895,1.25895,2800000.0
2009-08-03 14:03:00,1.25895,1.25895,1.25895,1.25895,3400000.0
2009-08-03 14:04:00,1.25895,1.25895,1.25835,1.2587,370000000.0
2009-08-03 14:05:00,1.2588,1.2588,1.2586,1.25875,114800000.0
2009-08-03 14:06:00,1.2586,1.25875,1.2586,1.25875,120200000.0
2009-08-03 14:07:00,1.2587,1.25915,1.2586,1.25895,253800000.0
2009-08-03 14:08:00,1.259,1.25935,1.25895,1.25925,89200000.0
2009-08-03 14:09:00,1.25925,1.25945,1.25915,1.2593,140200000.0
2009-08-03 14:10:00,1.25935,1.2597,1.2593,1.25945,123000000.0
2009-08-03 14:11:00,1.25945,1.2599,1.25925,1.25975,65400000.0
2009-08-03 14:12:00,1.25985,1.25995,1.2594,1.2597,206200000.0
2009-08-03 14:13:00,1.25945,1.25985,1.25945,1.25985,115600000.0
2009-08-03 14:14:00,1.2596,1.25995,1.25945,1.2597,135200000.0
2009-08-03 14:15:00,1.25955,1.25985,1.25945,1.25985,289600000.0
2009-08-03 14:16:00,1.25985,1.2599,1.2595,1.25955,292399999.0
2009-08-03 14:17:00,1.2595,1.25985,1.25935,1.2596,404600000.0
2009-08-03 14:18:00,1.25965,1.25965,1.2593,1.2593,276800000.0
2009-08-03 14:19:00,1.25955,1.25965,1.2592,1.2594,150000000.0
2009-08-03 14:20:00,1.2594,1.25975,1.25925,1.25955,454600000.0
2009-08-03 14:21:00,1.2596,1.25965,1.2594,1.25945,153000000.0
2009-08-03 14:22:00,1.25945,1.25955,1.25935,1.2594,97800000.0
2009-08-03 14:23:00,1.2594,1.2598,1.25925,1.2596,501400000.0
2009-08-03 14:24:00,1.2596,1.2599,1.2593,1.25945,287800000.0
2009-08-03 14:25:00,1.25955,1.25975,1.25915,1.25925,531200001.0
2009-08-03 14:26:00,1.2593,1.2596,1.25905,1.25935,221400000.0
2009-08-03 14:27:00,1.25945,1.25965,1.2594,1.2596,95400000.0
2009-08-03 14:28:00,1.25975,1.25975,1.25905,1.2592,403400002.0
2009-08-03 14:29:00,1.2591,1.25935,1.2591,1.25915,149200001.0
2009-08-03 14:30:00,1.25915,1.2593,1.259,1.25905,209800000.0
2009-08-03 14:31:00,1.25905,1.2592,1.259,1.259,113200001.0
2009-08-03 14:32:00,1.2591,1.2591,1.2584,1.259,107600000.0
2009-08-03 14:33:00,1.259,1.259,1.2588,1.2588,75200000.0
2009-08-03 14:34:00,1.2588,1.2588,1.2587,1.2587,123400000.0
2009-08-03 14:35:00,1.2587,1.259,1.2586,1.259,206200000.0
2009-08-03 14:36:00,1.25905,1.25905,1.25855,1.2587,235400000.0
2009-08-03 14:37:00,1.2586,1.25915,1.2586,1.25895,98200000.0
2009-08-03 14:38:00,1.2591,1.25935,1.2587,1.25935,247600000.0
2009-08-03 14:39:00,1.25935,1.25935,1.259,1.2592,135000000.0
2009-08-03 14:40:00,1.2591,1.25965,1.2591,1.25955,131800000.0
2009-08-03 14:41:00,1.25935,1.25985,1.2593,1.2597,210800000.0
2009-08-03 14:42:00,1.25975,1.2599,1.2596,1.2599,92200000.0
2009-08-03 14:43:00,1.2596,1.25995,1.25955,1.2596,98000000.0
2009-08-03 14:44:00,1.2596,1.25995,1.2596,1.2597,102000000.0
2009-08-03 14:45:00,1.2598,1.26015,1.2597,1.26015,227000000.0
2009-08-03 14:46:00,1.2602,1.2603,1.26,1.26,82200000.0
2009-08-03 14:47:00,1.26005,1.2602,1.25975,1.25975,148600000.0
2009-08-03 14:48:00,1.25985,1.26,1.25965,1.25975,297000001.0
2009-08-03 14:49:00,1.25975,1.26035,1.2597,1.2599,228000000.0
2009-08-03 14:50:00,1.26015,1.2602,1.25975,1.26015,504000000.0
2009-08-03 14:51:00,1.2601,1.2601,1.25975,1.26,292000000.0
2009-08-03 14:52:00,1.25995,1.26005,1.25975,1.26,282400000.0
2009-08-03 14:53:00,1.2599,1.2601,1.2597,1.25975,86600000.0
2009-08-03 14:54:00,1.25985,1.2602,1.25975,1.26015,179000000.0
2009-08-03 14:55:00,1.2602,1.26065,1.26005,1.26045,150000000.0
2009-08-03 14:56:00,1.2604,1.2605,1.2598,1.25985,243400001.0
2009-08-03 14:57:00,1.25985,1.2601,1.2596,1.26,253400000.0
2009-08-03 14:58:00,1.25995,1.2602,1.25995,1.26005,118400000.0
2009-08-03 14:59:00,1.2601,1.2603,1.25985,1.25995,142400000.0
2009-08-03 15:00:00,1.25985,1.2601,1.25985,1.2599,126000000.0
2009-08-03 15:01:00,1.2599,1.26005,1.25975,1.25985,270400000.0
2009-08-03 15:02:00,1.25985,1.25985,1.25945,1.2596,275400000.0
2009-08-03 15:03:00,1.2595,1.25995,1.2595,1.25965,287200001.0
2009-08-03 15:04:00,1.25975,1.2602,1.2596,1.2602,279000000.0
2009-08-03 15:05:00,1.26025,1.26035,1.2598,1.26015,560799999.0
2009-08-03 15:06:00,1.2602,1.2603,1.26,1.2601,89600000.0
2009-08-03 15:07:00,1.25995,1.26055,1.2599,1.26015,301200000.0
2009-08-03 15:08:00,1.26025,1.26035,1.2598,1.2599,721400000.0
2009-08-03 15:09:00,1.26,1.2602,1.2597,1.25995,447400000.0
2009-08-03 15:10:00,1.26005,1.2602,1.25985,1.26,373600000.0
2009-08-03 15:11:00,1.2602,1.2608,1.2602,1.2606,307600001.0
2009-08-03 15:12:00,1.26045,1.261,1.26045,1.2607,116800000.0
2009-08-03 15:13:00,1.2607,1.2611,1.26045,1.261,217800000.0
2009-08-03 15:14:00,1.26105,1.2611,1.2605,1.2606,140800000.0
2009-08-03 15:15:00,1.2606,1.26065,1.2603,1.2604,182000000.0
2009-08-03 15:16:00,1.26035,1.26045,1.25985,1.2602,255800000.0
2009-08-03 15:17:00,1.26025,1.2604,1.25995,1.26005,193800000.0
2009-08-03 15:18:00,1.26015,1.2602,1.2598,1.26015,154800000.0
2009-08-03 15:19:00,1.2601,1.2606,1.26,1.26,506999999.0
2009-08-03 15:20:00,1.26,1.2603,1.26,1.2602,188000000.0
2009-08-03 15:21:00,1.2603,1.26055,1.2601,1.2603,324200000.0
2009-08-03 15:22:00,1.26005,1.2603,1.25995,1.26,121200000.0
2009-08-03 15:23:00,1.2601,1.2601,1.2597,1.2598,128600000.0
2009-08-03 15:24:00,1.2598,1.25995,1.25975,1.2598,72600000.0
2009-08-03 15:25:00,1.2598,1.2598,1.25955,1.2598,110000000.0
2009-08-03 15:26:00,1.2598,1.2598,1.2595,1.2596,127000000.0
2009-08-03 15:27:00,1.2595,1.2598,1.2595,1.25965,229800000.0
2009-08-03 15:28:00,1.25965,1.2597,1.2594,1.2594,225600000.0
2009-08-03 15:29:00,1.25945,1.2595,1.2594,1.2595,190800000.0
2009-08-03 15:30:00,1.2595,1.2598,1.25935,1.2595,242800000.0
2009-08-03 15:31:00,1.25955,1.26,1.2595,1.2599,264000000.0
2009-08-03 15:32:00,1.2599,1.2599,1.2595,1.25965,275800000.0
2009-08-03 15:33:00,1.2596,1.25975,1.25935,1.25945,202000001.0
2009-08-03 15:34:00,1.25955,1.25975,1.2594,1.2595,287800000.0
2009-08-03 15:35:00,1.2595,1.26005,1.2595,1.2599,327400000.0
2009-08-03 15:36:00,1.25985,1.26005,1.2595,1.2599,452600000.0
2009-08-03 15:37:00,1.2598,1.26005,1.25965,1.25985,302200000.0
2009-08-03 15:38:00,1.2599,1.2602,1.25945,1.26005,425400000.0
2009-08-03 15:39:00,1.26015,1.26035,1.25965,1.2601,312000000.0
2009-08-03 15:40:00,1.26005,1.26035,1.25975,1.26025,311800000.0
2009-08-03 15:41:00,1.26035,1.2604,1.25965,1.25965,413000000.0
2009-08-03 15:42:00,1.2598,1.2601,1.25955,1.25975,271800000.0
2009-08-03 15:43:00,1.25975,1.2598,1.25935,1.25955,387200000.0
2009-08-03 15:44:00,1.25955,1.2606,1.25955,1.26045,333200000.0
2009-08-03 15:45:00,1.26055,1.2608,1.2603,1.2606,148200000.0
2009-08-03 15:46:00,1.2605,1.2609,1.26,1.26015,201400000.0
2009-08-03 15:47:00,1.26025,1.2606,1.2602,1.2604,152000000.0
2009-08-03 15:48:00,1.2605,1.26055,1.26005,1.2604,273600000.0
2009-08-03 15:49:00,1.2606,1.26095,1.26025,1.2603,130800000.0
2009-08-03 15:50:00,1.2603,1.2604,1.2599,1.2602,240800000.0
2009-08-03 15:51:00,1.2602,1.26035,1.25985,1.26015,327000000.0
2009-08-03 15:52:00,1.26005,1.26035,1.2599,1.25995,361000000.0
2009-08-03 15:53:00,1.25995,1.26035,1.25965,1.26005,520600000.0
2009-08-03 15:54:00,1.26005,1.26015,1.25975,1.25995,358000000.0
2009-08-03 15:55:00,1.26,1.26025,1.2597,1.26005,469800000.0
2009-08-03 15:56:00,1.26015,1.26055,1.2601,1.2603,275000000.0
2009-08-03 15:57:00,1.2603,1.2604,1.2598,1.25985,288200001.0
2009-08-03 15:58:00,1.2599,1.26005,1.25985,1.26,154600000.0
2009-08-03 15:59:00,1.2601,1.26065,1.2598,1.26015,405600000.0
2009-08-03 16:00:00,1.26015,1.261,1.25975,1.26,857600002.0
2009-08-03 16:01:00,1.26,1.26035,1.2598,1.2601,623199999.0
2009-08-03 16:02:00,1.26015,1.26045,1.25985,1.2603,399600002.0
2009-08-03 16:03:00,1.2603,1.26055,1.2601,1.2603,357200000.0
2009-08-03 16:04:00,1.2602,1.2605,1.2598,1.26025,409600000.0
2009-08-03 16:05:00,1.26035,1.26035,1.25975,1.26,262600000.0
2009-08-03 16:06:00,1.25995,1.26025,1.2597,1.2598,349800000.0
2009-08-03 16:07:00,1.2598,1.26015,1.25955,1.2597,428000000.0
2009-08-03 16:08:00,1.2597,1.26,1.25955,1.25975,407000000.0
2009-08-03 16:09:00,1.25985,1.2602,1.2596,1.25965,363999999.0
2009-08-03 16:10:00,1.25955,1.26015,1.2595,1.25995,466800000.0
2009-08-03 16:11:00,1.2598,1.26035,1.2598,1.25995,267000000.0
2009-08-03 16:12:00,1.2599,1.2604,1.2597,1.25985,126600000.0
2009-08-03 16:13:00,1.2599,1.2603,1.2596,1.26025,496400000.0
2009-08-03 16:14:00,1.26025,1.26055,1.25975,1.25995,476200000.0
2009-08-03 16:15:00,1.2599,1.2602,1.25965,1.26,536200001.0
2009-08-03 16:16:00,1.2601,1.26045,1.25965,1.26,444400000.0
2009-08-03 16:17:00,1.26,1.26025,1.2596,1.26005,322600000.0
2009-08-03 16:18:00,1.26015,1.2605,1.2598,1.25985,299600000.0
2009-08-03 16:19:00,1.26,1.26,1.25955,1.2597,324200000.0
2009-08-03 16:20:00,1.2597,1.26005,1.2595,1.25965,343800000.0
2009-08-03 16:21:00,1.2597,1.2598,1.2594,1.2598,208800000.0
2009-08-03 16:22:00,1.2599,1.26035,1.25955,1.2601,294800000.0
2009-08-03 16:23:00,1.2601,1.26075,1.26005,1.2604,447600000.0
2009-08-03 16:24:00,1.26025,1.26035,1.26,1.26005,284600000.0
2009-08-03 16:25:00,1.26035,1.261,1.26,1.26045,400400000.0
2009-08-03 16:26:00,1.26055,1.261,1.26055,1.261,313600000.0
2009-08-03 16:27:00,1.261,1.2613,1.2608,1.2608,203600000.0
2009-08-03 16:28:00,1.26095,1.26135,1.26,1.2605,461200000.0
2009-08-03 16:29:00,1.26065,1.26095,1.2603,1.2605,122000000.0
2009-08-03 16:30:00,1.26055,1.2612,1.26055,1.26115,267200000.0
2009-08-03 16:31:00,1.2612,1.2614,1.26085,1.26135,370400000.0
2009-08-03 16:32:00,1.26125,1.26145,1.26065,1.2611,366800000.0
2009-08-03 16:33:00,1.2611,1.26145,1.26075,1.26105,305400000.0
2009-08-03 16:34:00,1.26095,1.2619,1.2608,1.26165,441000000.0
2009-08-03 16:35:00,1.26165,1.26185,1.26135,1.2616,228800000.0
2009-08-03 16:36:00,1.26165,1.26185,1.2612,1.26145,339400000.0
2009-08-03 16:37:00,1.26145,1.2618,1.2612,1.26125,314800000.0
2009-08-03 16:38:00,1.26125,1.2619,1.26105,1.26155,448400000.0
2009-08-03 16:39:00,1.26155,1.26175,1.2611,1.2617,305200000.0
2009-08-03 16:40:00,1.2617,1.26185,1.2612,1.26165,276600000.0
2009-08-03 16:41:00,1.26165,1.26175,1.26115,1.2614,357200000.0
2009-08-03 16:42:00,1.2614,1.2614,1.2609,1.261,280400000.0
2009-08-03 16:43:00,1.261,1.261,1.2608,1.2609,111600000.0
2009-08-03 16:44:00,1.26095,1.26125,1.2608,1.26125,159400000.0
2009-08-03 16:45:00,1.26125,1.26175,1.2611,1.2615,305000000.0
2009-08-03 16:46:00,1.2615,1.2618,1.26125,1.26155,379400000.0
2009-08-03 16:47:00,1.26155,1.26195,1.2614,1.26175,431399999.0
2009-08-03 16:48:00,1.2618,1.26225,1.2614,1.2622,339600000.0
2009-08-03 16:49:00,1.26215,1.26225,1.2617,1.2618,216000000.0
2009-08-03 16:50:00,1.2618,1.2621,1.2617,1.26195,123800000.0
2009-08-03 16:51:00,1.262,1.262,1.2615,1.26175,259600000.0
2009-08-03 16:52:00,1.26175,1.262,1.26155,1.2618,144800000.0
2009-08-03 16:53:00,1.26175,1.26195,1.2613,1.2613,214400000.0
2009-08-03 16:54:00,1.26135,1.2619,1.2613,1.2617,403400000.0
2009-08-03 16:55:00,1.26165,1.26215,1.2615,1.26185,303799999.0
2009-08-03 16:56:00,1.26195,1.26205,1.2616,1.26165,305800000.0
2009-08-03 16:57:00,1.2618,1.2619,1.2615,1.2616,303600000.0
2009-08-03 16:58:00,1.2617,1.26175,1.26135,1.26145,244600000.0
2009-08-03 16:59:00,1.26145,1.2618,1.2607,1.2613,391200000.0
2009-08-03 17:00:00,1.2613,1.26215,1.2612,1.2616,411400000.0
2009-08-03 17:01:00,1.2616,1.26215,1.26145,1.262,313600000.0
2009-08-03 17:02:00,1.2621,1.26215,1.2616,1.2621,320400000.0
2009-08-03 17:03:00,1.26195,1.26225,1.2617,1.26175,228200000.0
2009-08-03 17:04:00,1.26175,1.2624,1.26165,1.2621,309200000.0
2009-08-03 17:05:00,1.26215,1.2622,1.2617,1.26185,302399999.0
2009-08-03 17:06:00,1.2619,1.2622,1.2616,1.26205,295600001.0
2009-08-03 17:07:00,1.2621,1.26225,1.26165,1.26185,122000000.0
2009-08-03 17:08:00,1.2618,1.2619,1.26135,1.26135,402200000.0
2009-08-03 17:09:00,1.2614,1.2615,1.2613,1.2614,184000000.0
2009-08-03 17:10:00,1.2614,1.2614,1.26115,1.2612,50000000.0
2009-08-03 17:11:00,1.2612,1.2612,1.26095,1.261,37200000.0
2009-08-03 17:12:00,1.26115,1.26145,1.26085,1.26105,182400000.0
2009-08-03 17:13:00,1.26095,1.26125,1.2609,1.261,125600000.0
2009-08-03 17:14:00,1.26095,1.26105,1.2608,1.2609,93200000.0
2009-08-03 17:15:00,1.2609,1.2609,1.26043,1.2608,67800000.0
2009-08-03 17:16:00,1.2608,1.2608,1.2606,1.2607,37000000.0
2009-08-03 17:17:00,1.2606,1.2606,1.2604,1.2604,73600000.0
2009-08-03 17:18:00,1.2605,1.2605,1.26025,1.26045,53400000.0
2009-08-03 17:19:00,1.2604,1.26065,1.2602,1.26035,145200000.0
2009-08-03 17:20:00,1.26015,1.26065,1.26015,1.2604,154000000.0
2009-08-03 17:21:00,1.2604,1.26075,1.26,1.2602,202800000.0
2009-08-03 17:22:00,1.26035,1.2605,1.26,1.2602,136800000.0
2009-08-03 17:23:00,1.26015,1.2602,1.26,1.26005,48600000.0
2009-08-03 17:24:00,1.26015,1.2603,1.2598,1.2599,212000000.0
2009-08-03 17:25:00,1.2599,1.2604,1.25985,1.26015,230600000.0
2009-08-03 17:26:00,1.26025,1.26035,1.2599,1.2601,205800000.0
2009-08-03 17:27:00,1.26015,1.2604,1.25985,1.26015,127600000.0
2009-08-03 17:28:00,1.26,1.2603,1.2599,1.25995,142200000.0
2009-08-03 17:29:00,1.26,1.2604,1.25965,1.2599,188200000.0
2009-08-03 17:30:00,1.2598,1.26005,1.2597,1.2597,84400000.0
2009-08-03 17:31:00,1.2597,1.25975,1.2595,1.25955,114200000.0
2009-08-03 17:32:00,1.25965,1.2597,1.2595,1.2595,173200000.0
2009-08-03 17:33:00,1.2595,1.25975,1.25935,1.25945,205600000.0
2009-08-03 17:34:00,1.25945,1.2597,1.25925,1.2597,192200000.0
2009-08-03 17:35:00,1.2597,1.25995,1.2593,1.2594,179800000.0
2009-08-03 17:36:00,1.25935,1.25955,1.2593,1.25935,72400000.0
2009-08-03 17:37:00,1.25935,1.2599,1.25935,1.2599,210200000.0
2009-08-03 17:38:00,1.25985,1.25985,1.2595,1.25965,62800000.0
2009-08-03 17:39:00,1.2598,1.26015,1.25955,1.26,183000000.0
2009-08-03 17:40:00,1.26005,1.26025,1.2598,1.26025,84000000.0
2009-08-03 17:41:00,1.26025,1.26055,1.2601,1.2604,108400000.0
2009-08-03 17:42:00,1.2604,1.2608,1.26015,1.2607,137200000.0
2009-08-03 17:43:00,1.26045,1.26065,1.2601,1.2604,99200000.0
2009-08-03 17:44:00,1.26035,1.2607,1.26,1.26015,207200000.0
2009-08-03 17:45:00,1.2602,1.2604,1.25995,1.26015,477400000.0
2009-08-03 17:46:00,1.2602,1.26055,1.2602,1.2604,94400000.0
2009-08-03 17:47:00,1.26045,1.2608,1.26045,1.2607,58000000.0
2009-08-03 17:48:00,1.2606,1.2607,1.2602,1.2607,234400000.0
2009-08-03 17:49:00,1.2608,1.2608,1.2605,1.2608,102000000.0
2009-08-03 17:50:00,1.2607,1.2608,1.2603,1.2606,216000000.0
2009-08-03 17:51:00,1.26065,1.26065,1.2604,1.26055,126000000.0
2009-08-03 17:52:00,1.26055,1.26065,1.26045,1.26045,104000000.0
2009-08-03 17:53:00,1.26055,1.26065,1.2601,1.2602,226000000.0
2009-08-03 17:54:00,1.26025,1.26025,1.26,1.2602,97600000.0
2009-08-03 17:55:00,1.2602,1.2602,1.25995,1.26,84000000.0
2009-08-03 17:56:00,1.2601,1.26045,1.26,1.26045,214800000.0
2009-08-03 17:57:00,1.2604,1.2608,1.26035,1.2608,238000000.0
2009-08-03 17:58:00,1.2608,1.26085,1.26045,1.26085,127200000.0
2009-08-03 17:59:00,1.26075,1.2609,1.2606,1.26075,129800000.0
2009-08-03 18:00:00,1.26075,1.26085,1.26045,1.2608,113200000.0
2009-08-03 18:01:00,1.2606,1.26115,1.26015,1.2604,128800000.0
2009-08-03 18:02:00,1.2604,1.2605,1.26015,1.26015,214200000.0
2009-08-03 18:03:00,1.26015,1.2613,1.26015,1.26095,200400000.0
2009-08-03 18:04:00,1.2607,1.26155,1.2605,1.26145,421800000.0
2009-08-03 18:05:00,1.2614,1.26205,1.2613,1.2617,361000000.0
2009-08-03 18:06:00,1.2617,1.2617,1.26085,1.26085,475200000.0
2009-08-03 18:07:00,1.2609,1.261,1.2607,1.26085,227799999.0
2009-08-03 18:08:00,1.26095,1.261,1.26065,1.2607,174199999.0
2009-08-03 18:09:00,1.26085,1.261,1.26085,1.2609,49400000.0
2009-08-03 18:10:00,1.2609,1.2612,1.26055,1.261,97200000.0
2009-08-03 18:11:00,1.26105,1.26155,1.26105,1.26155,120600000.0
2009-08-03 18:12:00,1.2616,1.2617,1.2613,1.2614,97600000.0
2009-08-03 18:13:00,1.26135,1.26145,1.26095,1.26095,110000000.0
2009-08-03 18:14:00,1.26095,1.2611,1.26065,1.26065,195600000.0
2009-08-03 18:15:00,1.26065,1.2612,1.26065,1.2612,178000000.0
2009-08-03 18:16:00,1.2613,1.26135,1.26085,1.26095,57000000.0
2009-08-03 18:17:00,1.261,1.261,1.2607,1.2607,60000000.0
2009-08-03 18:18:00,1.2607,1.26085,1.2606,1.26065,95800000.0
2009-08-03 18:19:00,1.26075,1.2609,1.26065,1.2607,61400000.0
2009-08-03 18:20:00,1.2607,1.2611,1.26055,1.26085,240600000.0
2009-08-03 18:21:00,1.26085,1.26095,1.26085,1.2609,26600000.0
2009-08-03 18:22:00,1.26055,1.26125,1.26045,1.2606,171000000.0
2009-08-03 18:23:00,1.2606,1.26075,1.26045,1.26045,159600000.0
2009-08-03 18:24:00,1.2605,1.2606,1.2602,1.2604,97000000.0
2009-08-03 18:25:00,1.2604,1.2605,1.2602,1.2604,102800000.0
2009-08-03 18:26:00,1.2604,1.26065,1.2602,1.26045,275600000.0
2009-08-03 18:27:00,1.26045,1.2605,1.26015,1.2604,180400000.0
2009-08-03 18:28:00,1.26045,1.26065,1.2602,1.2603,83400000.0
2009-08-03 18:29:00,1.2602,1.26075,1.2602,1.2603,273000000.0
2009-08-03 18:30:00,1.2603,1.26035,1.2601,1.2602,146200000.0
2009-08-03 18:31:00,1.2602,1.2606,1.2601,1.2602,166000000.0
2009-08-03 18:32:00,1.2602,1.2602,1.26,1.2601,95800000.0
2009-08-03 18:33:00,1.26015,1.2604,1.25985,1.2601,269400000.0
2009-08-03 18:34:00,1.2601,1.26035,1.25985,1.26,357400000.0
2009-08-03 18:35:00,1.25995,1.26025,1.2598,1.26,513600001.0
2009-08-03 18:36:00,1.25975,1.2602,1.25975,1.25975,200200000.0
2009-08-03 18:37:00,1.25985,1.26015,1.2598,1.2598,177600000.0
2009-08-03 18:38:00,1.2598,1.2598,1.25955,1.2597,41400000.0
2009-08-03 18:39:00,1.2597,1.25995,1.2595,1.2596,162000000.0
2009-08-03 18:40:00,1.2596,1.2598,1.25955,1.25965,238000000.0
2009-08-03 18:41:00,1.25955,1.2598,1.2595,1.2598,93400000.0
2009-08-03 18:42:00,1.2598,1.25985,1.25955,1.25965,189800000.0
2009-08-03 18:43:00,1.2594,1.25985,1.25935,1.25985,200400000.0
2009-08-03 18:44:00,1.25985,1.25985,1.2597,1.2597,129200000.0
2009-08-03 18:45:00,1.2597,1.25985,1.25965,1.2597,70000000.0
2009-08-03 18:46:00,1.2597,1.2601,1.25955,1.2597,151600000.0
2009-08-03 18:47:00,1.2597,1.25995,1.2596,1.25985,258800000.0
2009-08-03 18:48:00,1.25985,1.2606,1.2597,1.2598,171600000.0
2009-08-03 18:49:00,1.25985,1.26015,1.25965,1.26,372400000.0
2009-08-03 18:50:00,1.26,1.2604,1.25945,1.25975,348000001.0
2009-08-03 18:51:00,1.2595,1.25975,1.2595,1.2596,251200000.0
2009-08-03 18:52:00,1.2596,1.26025,1.2594,1.25975,215800000.0
2009-08-03 18:53:00,1.25965,1.25985,1.25965,1.25985,229200000.0
2009-08-03 18:54:00,1.25965,1.26015,1.25965,1.2597,112800000.0
2009-08-03 18:55:00,1.2596,1.26005,1.25945,1.2599,175400000.0
2009-08-03 18:56:00,1.2599,1.2599,1.25945,1.25985,101200000.0
2009-08-03 18:57:00,1.25975,1.2604,1.2594,1.2594,160600000.0
2009-08-03 18:58:00,1.2598,1.26025,1.2597,1.26015,248400000.0
2009-08-03 18:59:00,1.2602,1.26025,1.2596,1.2596,233000000.0
2009-08-03 19:00:00,1.2596,1.26045,1.25955,1.25985,199400000.0
2009-08-03 19:01:00,1.25985,1.2601,1.25965,1.25975,159400000.0
2009-08-03 19:02:00,1.25975,1.26035,1.2597,1.2603,160199999.0
2009-08-03 19:03:00,1.2601,1.26035,1.2596,1.2596,282200000.0
2009-08-03 19:04:00,1.2599,1.2603,1.2596,1.26015,124800000.0
2009-08-03 19:05:00,1.2603,1.2606,1.2597,1.2598,248600000.0
2009-08-03 19:06:00,1.2598,1.2598,1.2596,1.2596,141000000.0
2009-08-03 19:07:00,1.2595,1.2601,1.2594,1.25955,235200000.0
2009-08-03 19:08:00,1.25965,1.25985,1.25945,1.2597,129600000.0
2009-08-03 19:09:00,1.2597,1.25985,1.25955,1.25985,102400000.0
2009-08-03 19:10:00,1.26,1.2602,1.26,1.26005,99200000.0
2009-08-03 19:11:00,1.2599,1.2599,1.25985,1.25985,15200000.0
2009-08-03 19:12:00,1.25985,1.25985,1.2596,1.2596,21000000.0
2009-08-03 19:13:00,1.2596,1.2596,1.25935,1.2594,15600000.0
2009-08-03 19:14:00,1.25945,1.25965,1.2594,1.2594,126600000.0
2009-08-03 19:15:00,1.25945,1.25965,1.2594,1.25955,105800000.0
2009-08-03 19:16:00,1.2597,1.2597,1.25935,1.25935,49400000.0
2009-08-03 19:17:00,1.2594,1.2597,1.2594,1.2594,72200000.0
2009-08-03 19:18:00,1.2596,1.2597,1.2596,1.2597,53200000.0
2009-08-03 19:19:00,1.25975,1.25985,1.2594,1.2594,149400000.0
2009-08-03 19:20:00,1.25945,1.2597,1.25925,1.25935,239800000.0
2009-08-03 19:21:00,1.25935,1.25975,1.25935,1.25955,250400000.0
2009-08-03 19:22:00,1.25955,1.25955,1.2592,1.25935,188000000.0
2009-08-03 19:23:00,1.25965,1.25965,1.25915,1.2592,169600000.0
2009-08-03 19:24:00,1.2593,1.2595,1.2591,1.25915,210800000.0
2009-08-03 19:25:00,1.2592,1.2592,1.2591,1.2592,49000000.0
2009-08-03 19:26:00,1.2592,1.2592,1.25895,1.2591,41400000.0
2009-08-03 19:27:00,1.2591,1.2591,1.25895,1.259,45000000.0
2009-08-03 19:28:00,1.25895,1.25915,1.2589,1.25895,232000000.0
2009-08-03 19:29:00,1.259,1.25915,1.2589,1.25905,113800000.0
2009-08-03 19:30:00,1.2591,1.2594,1.259,1.2592,296199999.0
2009-08-03 19:31:00,1.2596,1.25985,1.2593,1.2598,128600000.0
2009-08-03 19:32:00,1.2598,1.26005,1.2595,1.26005,244200000.0
2009-08-03 19:33:00,1.26,1.2601,1.2597,1.2598,240799999.0
2009-08-03 19:34:00,1.25975,1.25975,1.2595,1.2596,139400000.0
2009-08-03 19:35:00,1.2596,1.25965,1.25945,1.25945,85400000.0
2009-08-03 19:36:00,1.25925,1.25945,1.25925,1.25945,40800000.0
2009-08-03 19:37:00,1.2594,1.25995,1.2592,1.2597,187000000.0
2009-08-03 19:38:00,1.2597,1.25995,1.2597,1.25995,126000000.0
2009-08-03 19:39:00,1.2599,1.26,1.25985,1.25985,137000000.0
2009-08-03 19:40:00,1.2601,1.2603,1.25985,1.2601,270000000.0
2009-08-03 19:41:00,1.26015,1.2603,1.25995,1.2603,345800000.0
2009-08-03 19:42:00,1.2603,1.2606,1.26015,1.2606,132200000.0
2009-08-03 19:43:00,1.2604,1.26065,1.26015,1.26015,155400000.0
2009-08-03 19:44:00,1.26015,1.26035,1.2596,1.2598,252000000.0
2009-08-03 19:45:00,1.26005,1.26015,1.25965,1.2598,181200000.0
2009-08-03 19:46:00,1.2597,1.25985,1.2596,1.25965,164800000.0
2009-08-03 19:47:00,1.2597,1.25985,1.2597,1.25985,49600000.0
2009-08-03 19:48:00,1.25995,1.2601,1.2595,1.26,280800000.0
2009-08-03 19:49:00,1.26,1.26,1.2596,1.25985,77600000.0
2009-08-03 19:50:00,1.25985,1.2599,1.25945,1.2595,224000000.0
2009-08-03 19:51:00,1.2596,1.2596,1.2596,1.2596,11200000.0
2009-08-03 19:52:00,1.2596,1.2597,1.2594,1.2595,139400000.0
2009-08-03 19:53:00,1.25945,1.2597,1.25945,1.25965,160000000.0
2009-08-03 19:54:00,1.2596,1.25975,1.25945,1.25945,135200000.0
2009-08-03 19:55:00,1.25945,1.2595,1.2594,1.2595,28800000.0
2009-08-03 19:56:00,1.2595,1.2595,1.2593,1.2593,25600000.0
2009-08-03 19:57:00,1.2593,1.2593,1.2593,1.2593,12800000.0
2009-08-03 19:58:00,1.2593,1.2593,1.25915,1.25925,20800000.0
2009-08-03 19:59:00,1.25925,1.2594,1.25925,1.2594,88000000.0
2009-08-03 20:00:00,1.2594,1.25955,1.2593,1.25955,147400000.0
2009-08-03 20:01:00,1.25955,1.26005,1.2594,1.26005,278799999.0
2009-08-03 20:02:00,1.26005,1.2602,1.2592,1.2593,319800000.0
2009-08-03 20:03:00,1.2592,1.2604,1.2592,1.2603,617599999.0
2009-08-03 20:04:00,1.2604,1.26045,1.25995,1.26025,565799999.0
2009-08-03 20:05:00,1.26035,1.2604,1.26005,1.2601,217800000.0
2009-08-03 20:06:00,1.26025,1.26045,1.26,1.26005,314000000.0
2009-08-03 20:07:00,1.26005,1.2604,1.2597,1.2601,285600000.0
2009-08-03 20:08:00,1.2601,1.26015,1.2596,1.26005,159200000.0
2009-08-03 20:09:00,1.25995,1.25995,1.2597,1.2598,170800000.0
2009-08-03 20:10:00,1.2596,1.2596,1.2596,1.2596,9600000.0
2009-08-03 20:11:00,1.2597,1.25995,1.2597,1.2598,392400000.0
2009-08-03 20:12:00,1.25975,1.2598,1.2597,1.2598,32000000.0
2009-08-03 20:13:00,1.2598,1.2598,1.2596,1.2597,43200000.0
2009-08-03 20:14:00,1.2597,1.2597,1.2596,1.2596,16000000.0
2009-08-03 20:15:00,1.2596,1.26025,1.2595,1.26025,249000000.0
2009-08-03 20:16:00,1.26035,1.2607,1.2601,1.2601,198000000.0
2009-08-03 20:17:00,1.2602,1.2605,1.2602,1.2605,58800000.0
2009-08-03 20:18:00,1.2605,1.2607,1.26,1.26005,118200000.0
2009-08-03 20:19:00,1.26015,1.26015,1.2597,1.26005,60800000.0
2009-08-03 20:21:00,1.26005,1.2607,1.26005,1.2602,144599999.0
2009-08-03 20:22:00,1.26015,1.2604,1.26015,1.26035,169200000.0
2009-08-03 20:23:00,1.26035,1.26065,1.26035,1.2605,34600000.0
2009-08-03 20:24:00,1.26065,1.2607,1.26015,1.2607,166800000.0
2009-08-03 20:25:00,1.2608,1.261,1.26025,1.26085,124600000.0
2009-08-03 20:26:00,1.26075,1.26085,1.2604,1.26055,316000000.0
2009-08-03 20:27:00,1.2605,1.2606,1.26015,1.26055,212200000.0
2009-08-03 20:28:00,1.26045,1.2608,1.2602,1.2605,176400000.0
2009-08-03 20:29:00,1.2606,1.26105,1.26015,1.2606,452600000.0
2009-08-03 20:30:00,1.2606,1.261,1.26055,1.26065,364399999.0
2009-08-03 20:31:00,1.26105,1.26105,1.26045,1.26045,287800000.0
2009-08-03 20:32:00,1.26055,1.26085,1.2603,1.2606,119200000.0
2009-08-03 20:33:00,1.2606,1.26075,1.26045,1.26045,94000000.0
2009-08-03 20:34:00,1.26045,1.2609,1.2602,1.2604,177800000.0
2009-08-03 20:35:00,1.2604,1.2605,1.2603,1.26035,89400000.0
2009-08-03 20:36:00,1.26035,1.26065,1.26015,1.26035,129000000.0
2009-08-03 20:37:00,1.2604,1.2611,1.2604,1.26075,177000000.0
2009-08-03 20:38:00,1.26095,1.2612,1.2607,1.26105,179599999.0
2009-08-03 20:39:00,1.26105,1.26105,1.2604,1.2606,299800000.0
2009-08-03 20:40:00,1.26055,1.26105,1.2605,1.26065,331800000.0
2009-08-03 20:41:00,1.26075,1.2611,1.26065,1.26095,413600000.0
2009-08-03 20:42:00,1.2609,1.2609,1.2604,1.26075,84400000.0
2009-08-03 20:43:00,1.2608,1.26095,1.26075,1.26085,125200000.0
2009-08-03 20:44:00,1.26095,1.26115,1.2607,1.26085,190200000.0
2009-08-03 20:45:00,1.2609,1.261,1.2606,1.26095,232399999.0
2009-08-03 20:46:00,1.26085,1.26095,1.2607,1.26095,110200000.0
2009-08-03 20:47:00,1.26095,1.26155,1.26055,1.26155,297600000.0
2009-08-03 20:48:00,1.2616,1.2616,1.2606,1.26115,130800000.0
2009-08-03 20:49:00,1.2611,1.2611,1.26065,1.2607,102400000.0
2009-08-03 20:50:00,1.2609,1.2611,1.2605,1.2607,158600000.0
2009-08-03 20:51:00,1.2606,1.2607,1.2606,1.2606,137600000.0
2009-08-03 20:52:00,1.2606,1.26075,1.2605,1.26075,96800000.0
2009-08-03 20:53:00,1.26075,1.2608,1.2605,1.2606,72600000.0
2009-08-03 20:54:00,1.2607,1.26075,1.2604,1.2605,131000000.0
2009-08-03 20:55:00,1.2605,1.2605,1.2604,1.2604,73600000.0
2009-08-03 20:56:00,1.26075,1.26095,1.2604,1.26065,233000000.0
2009-08-03 20:57:00,1.26075,1.26105,1.26075,1.26105,221999999.0
2009-08-03 20:58:00,1.261,1.26135,1.26075,1.2608,217600000.0
2009-08-03 20:59:00,1.2608,1.26095,1.26065,1.26065,162799999.0
2009-08-03 21:00:00,1.2606,1.26085,1.2605,1.26085,197600000.0
2009-08-03 21:01:00,1.2609,1.26105,1.2605,1.2607,280000000.0
2009-08-03 21:02:00,1.2607,1.2608,1.2604,1.2607,198800000.0
2009-08-03 21:03:00,1.26085,1.2609,1.26065,1.26085,256200001.0
2009-08-03 21:04:00,1.26085,1.26105,1.2607,1.26095,311400000.0
2009-08-03 21:05:00,1.26095,1.26105,1.2602,1.2606,128000000.0
2009-08-03 21:06:00,1.2607,1.2608,1.26045,1.26045,78400000.0
2009-08-03 21:07:00,1.26045,1.2606,1.26,1.26005,124800000.0
2009-08-03 21:08:00,1.26,1.2601,1.25985,1.2601,103800000.0
2009-08-03 21:09:00,1.26005,1.2603,1.25995,1.26025,157400000.0
2009-08-03 21:10:00,1.26025,1.2603,1.2601,1.2601,213000000.0
2009-08-03 21:11:00,1.26025,1.2604,1.26005,1.26015,76600000.0
2009-08-03 21:12:00,1.2601,1.26025,1.2601,1.26015,215400000.0
2009-08-03 21:13:00,1.26015,1.26015,1.2597,1.2597,141000000.0
2009-08-03 21:14:00,1.2597,1.26035,1.25965,1.26005,181800000.0
2009-08-03 21:15:00,1.2601,1.2601,1.25985,1.26005,99000000.0
2009-08-03 21:16:00,1.26005,1.26015,1.26,1.26015,52200000.0
2009-08-03 21:17:00,1.26015,1.2604,1.26015,1.2603,21400000.0
2009-08-03 21:18:00,1.2602,1.2603,1.2602,1.2602,57600000.0
2009-08-03 21:19:00,1.2602,1.26105,1.2602,1.2608,116800000.0
2009-08-03 21:20:00,1.26085,1.261,1.2605,1.2605,59400000.0
2009-08-03 21:21:00,1.2604,1.26065,1.2604,1.26045,32000000.0
2009-08-03 21:22:00,1.26045,1.2606,1.2604,1.26045,75200000.0
2009-08-03 21:23:00,1.2605,1.2606,1.26035,1.2606,28800000.0
2009-08-03 21:24:00,1.26065,1.26065,1.26025,1.2604,74200000.0
2009-08-03 21:25:00,1.2604,1.26055,1.2603,1.26035,115200000.0
2009-08-03 21:26:00,1.26025,1.26025,1.25955,1.2598,153000000.0
2009-08-03 21:27:00,1.25975,1.26,1.2597,1.2597,110800000.0
2009-08-03 21:28:00,1.2594,1.2595,1.25925,1.2595,76600000.0
2009-08-03 21:29:00,1.2596,1.25975,1.25935,1.2596,200400000.0
2009-08-03 21:30:00,1.25965,1.2598,1.25945,1.2597,261600000.0
2009-08-03 21:31:00,1.25975,1.2602,1.25965,1.2598,96000000.0
2009-08-03 21:32:00,1.2598,1.2603,1.2598,1.2602,162200000.0
2009-08-03 21:33:00,1.26015,1.26035,1.2599,1.2601,323999999.0
2009-08-03 21:34:00,1.2601,1.2608,1.2599,1.2606,343600000.0
2009-08-03 21:35:00,1.26055,1.2606,1.26015,1.2603,238200000.0
2009-08-03 21:36:00,1.26035,1.26045,1.26025,1.26045,80000000.0
2009-08-03 21:37:00,1.26035,1.2604,1.26015,1.2604,96600000.0
2009-08-03 21:38:00,1.2604,1.26055,1.26035,1.26045,208000000.0
2009-08-03 21:39:00,1.2604,1.26095,1.26015,1.2602,195800000.0
2009-08-03 21:40:00,1.2602,1.2606,1.25995,1.26045,279000000.0
2009-08-03 21:41:00,1.2604,1.2605,1.26015,1.26035,136000000.0
2009-08-03 21:42:00,1.26035,1.26035,1.26005,1.2601,104000000.0
2009-08-03 21:43:00,1.2599,1.2599,1.25945,1.2599,72000000.0
2009-08-03 21:44:00,1.26,1.26005,1.25975,1.26005,224000000.0
2009-08-03 21:45:00,1.25975,1.26005,1.2593,1.25995,306200000.0
2009-08-03 21:46:00,1.25965,1.2602,1.2596,1.2602,271400000.0
2009-08-03 21:47:00,1.2602,1.2606,1.26,1.26045,312000001.0
2009-08-03 21:48:00,1.2604,1.26055,1.2602,1.26025,195200000.0
2009-08-03 21:49:00,1.26035,1.26045,1.25995,1.2603,241600001.0
2009-08-03 21:50:00,1.2601,1.26075,1.2601,1.2604,249200000.0
2009-08-03 21:51:00,1.26035,1.2606,1.2602,1.26025,185600000.0
2009-08-03 21:52:00,1.26035,1.26055,1.2603,1.26045,35200000.0
2009-08-03 21:53:00,1.2604,1.26045,1.2602,1.26035,70400000.0
2009-08-03 21:54:00,1.26035,1.2604,1.26,1.26015,41600000.0
2009-08-03 21:55:00,1.26025,1.26025,1.2601,1.2601,57600000.0
2009-08-03 21:56:00,1.26015,1.26115,1.26015,1.26095,248600000.0
2009-08-03 21:57:00,1.26095,1.26125,1.26075,1.261,190000000.0
2009-08-03 21:58:00,1.261,1.26115,1.26085,1.261,105600000.0
2009-08-03 21:59:00,1.261,1.261,1.2605,1.2607,120000000.0
2009-08-03 22:00:00,1.26075,1.26135,1.2607,1.2613,284200000.0
2009-08-03 22:01:00,1.26025,1.26037,1.26025,1.26037,33200000.0
2009-08-03 22:02:00,1.26125,1.26135,1.261,1.2611,33200000.0
2009-08-03 22:03:00,1.2611,1.2611,1.2611,1.2611,1200000.0
2009-08-03 22:04:00,1.2611,1.2611,1.2604,1.2606,62800000.0
2009-08-03 22:05:00,1.2607,1.26095,1.2603,1.26045,190999998.0
2009-08-03 22:06:00,1.2606,1.26075,1.2606,1.26075,27200000.0
2009-08-03 22:07:00,1.2608,1.26085,1.26075,1.26085,11200000.0
2009-08-03 22:08:00,1.2607,1.2608,1.2607,1.2608,23200000.0
2009-08-03 22:09:00,1.26085,1.26085,1.26045,1.26045,39800000.0
2009-08-03 22:10:00,1.26055,1.26055,1.26055,1.26055,3800000.0
2009-08-03 22:11:00,1.26055,1.26055,1.2605,1.2605,17800000.0
2009-08-03 22:12:00,1.25956,1.25965,1.25955,1.25965,3800000.0
2009-08-03 22:13:00,1.2605,1.2605,1.2605,1.2605,3800000.0
2009-08-03 22:14:00,1.25966,1.25966,1.25955,1.25963,33000000.0
2009-08-03 22:15:00,1.2605,1.26055,1.2605,1.26055,33000000.0
2009-08-03 22:16:00,1.26055,1.26055,1.26055,1.26055,7600000.0
2009-08-03 22:17:00,1.26055,1.26055,1.26055,1.26055,19000000.0
2009-08-03 22:18:00,1.2606,1.2608,1.2606,1.2608,13000000.0
2009-08-03 22:19:00,1.2608,1.2608,1.2608,1.2608,3800000.0
2009-08-03 22:20:00,1.26085,1.2609,1.26085,1.2609,39200000.0
2009-08-03 22:21:00,1.26095,1.261,1.2608,1.26095,50400000.0
2009-08-03 22:22:00,1.26095,1.26095,1.2609,1.2609,14600000.0
2009-08-03 22:23:00,1.26095,1.26095,1.2608,1.2608,27000000.0
2009-08-03 22:24:00,1.26085,1.2609,1.26085,1.26085,21600000.0
2009-08-03 22:25:00,1.26085,1.261,1.26055,1.26055,22400000.0
2009-08-03 22:26:00,1.2608,1.26085,1.2608,1.26085,12800000.0
2009-08-03 22:27:00,1.26085,1.26085,1.26065,1.26075,12800000.0
2009-08-03 22:28:00,1.26075,1.26075,1.26065,1.26075,6400000.0
2009-08-03 22:29:00,1.26075,1.26075,1.2606,1.2606,9600000.0
2009-08-03 22:30:00,1.2606,1.2606,1.2606,1.2606,6400000.0
2009-08-03 22:31:00,1.2606,1.2606,1.26055,1.26055,12800000.0
2009-08-03 22:32:00,1.26055,1.26055,1.2605,1.2605,6400000.0
2009-08-03 22:33:00,1.2605,1.2605,1.2596,1.2598,86800000.0
2009-08-03 22:34:00,1.2602,1.26055,1.2602,1.26055,16200000.0
2009-08-03 22:35:00,1.2607,1.26075,1.26055,1.26055,16000000.0
2009-08-03 22:36:00,1.2595,1.2595,1.25945,1.25945,1600000.0
2009-08-03 22:37:00,1.2605,1.2605,1.2605,1.2605,1600000.0
2009-08-03 22:38:00,1.2604,1.2604,1.2604,1.2604,14400000.0
2009-08-03 22:39:00,1.2603,1.2603,1.2603,1.2603,1600000.0
2009-08-03 22:40:00,1.26025,1.2603,1.26025,1.2603,3200000.0
2009-08-03 22:41:00,1.25924,1.25928,1.25922,1.25928,7600000.0
2009-08-03 22:42:00,1.2602,1.2602,1.2602,1.2602,7600000.0
2009-08-03 22:43:00,1.26,1.26005,1.26,1.26005,9600000.0
2009-08-03 22:44:00,1.26005,1.2602,1.26005,1.2601,28000000.0
2009-08-03 22:45:00,1.26025,1.26055,1.2602,1.26055,23000000.0
2009-08-03 22:46:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2009-08-03 22:47:00,1.26065,1.26075,1.26015,1.26015,21000000.0
2009-08-03 22:48:00,1.25957,1.25957,1.25945,1.25945,22000000.0
2009-08-03 22:49:00,1.26035,1.26035,1.2602,1.2602,22000000.0
2009-08-03 22:50:00,1.25973,1.26,1.25973,1.25981,121600000.0
2009-08-03 22:51:00,1.26055,1.26055,1.2605,1.2605,3200000.0
2009-08-03 22:52:00,1.2604,1.2604,1.2604,1.2604,9600000.0
2009-08-03 22:53:00,1.2604,1.2604,1.2598,1.26015,46600000.0
2009-08-03 22:54:00,1.2602,1.26035,1.25965,1.2597,64200000.0
2009-08-03 22:55:00,1.25975,1.2603,1.2592,1.2601,112199999.0
2009-08-03 22:56:00,1.25995,1.25995,1.25995,1.25995,3800000.0
2009-08-03 22:57:00,1.2599,1.2599,1.25905,1.2592,56200000.0
2009-08-03 22:58:00,1.25925,1.25925,1.25905,1.25905,10200000.0
2009-08-03 22:59:00,1.2592,1.25935,1.2592,1.25935,43800000.0
2009-08-03 23:00:00,1.2585,1.2587,1.2585,1.2587,16000000.0
2009-08-03 23:01:00,1.25945,1.25945,1.25945,1.25945,3800000.0
2009-08-03 23:02:00,1.25955,1.25955,1.25955,1.25955,3800000.0
2009-08-03 23:03:00,1.25955,1.25955,1.25955,1.25955,7000000.0
2009-08-03 23:04:00,1.2596,1.2597,1.2596,1.25965,18400000.0
2009-08-03 23:05:00,1.2599,1.2599,1.25975,1.25985,35800000.0
2009-08-03 23:06:00,1.25985,1.26005,1.25985,1.26005,32600000.0
2009-08-03 23:07:00,1.2596,1.2596,1.2595,1.2596,19800000.0
2009-08-03 23:08:00,1.2596,1.2596,1.2596,1.2596,9600000.0
2009-08-03 23:09:00,1.2597,1.2597,1.2597,1.2597,4800000.0
2009-08-03 23:10:00,1.25866,1.25875,1.25859,1.25859,4800000.0
2009-08-03 23:11:00,1.25849,1.25866,1.25846,1.25854,4800000.0
2009-08-03 23:12:00,1.25876,1.25882,1.25876,1.2588,4800000.0
2009-08-03 23:13:00,1.25882,1.25884,1.25882,1.25884,4800000.0
2009-08-03 23:14:00,1.25975,1.25975,1.25975,1.25975,4800000.0
2009-08-03 23:15:00,1.2592,1.25937,1.25915,1.25933,85800000.0
2009-08-03 23:16:00,1.25985,1.25985,1.25985,1.25985,4800000.0
2009-08-03 23:17:00,1.2599,1.2599,1.2597,1.25985,24000000.0
2009-08-03 23:18:00,1.2597,1.25975,1.2597,1.25975,14400000.0
2009-08-03 23:19:00,1.25965,1.25965,1.2596,1.2596,8000000.0
2009-08-03 23:20:00,1.25846,1.2585,1.25846,1.25848,9600000.0
2009-08-03 23:21:00,1.2596,1.2596,1.2596,1.2596,9600000.0
2009-08-03 23:22:00,1.25858,1.25863,1.25854,1.25862,4800000.0
2009-08-03 23:23:00,1.25861,1.25879,1.25842,1.25879,4800000.0
2009-08-03 23:24:00,1.2596,1.2596,1.2596,1.2596,4800000.0
2009-08-03 23:25:00,1.25851,1.2586,1.25845,1.25852,4800000.0
2009-08-03 23:26:00,1.25854,1.25854,1.25854,1.25854,4800000.0
2009-08-03 23:27:00,1.25836,1.25876,1.25836,1.25844,4800000.0
2009-08-03 23:28:00,1.2597,1.2597,1.2597,1.2597,4800000.0
2009-08-03 23:29:00,1.2595,1.2596,1.2591,1.2596,80000000.0
2009-08-03 23:30:00,1.25975,1.25975,1.25955,1.2596,16000000.0
2009-08-03 23:31:00,1.2594,1.25955,1.25935,1.25935,28800000.0
2009-08-03 23:32:00,1.2591,1.25945,1.2591,1.25945,34800000.0
2009-08-03 23:33:00,1.25955,1.2597,1.2594,1.25955,36800000.0
2009-08-03 23:34:00,1.25955,1.25955,1.25955,1.25955,6400000.0
2009-08-03 23:35:00,1.25955,1.25955,1.25955,1.25955,12800000.0
2009-08-03 23:36:00,1.25945,1.25955,1.25945,1.25955,11800000.0
2009-08-03 23:37:00,1.25945,1.2598,1.25945,1.2598,40800000.0
2009-08-03 23:38:00,1.25955,1.25955,1.25955,1.25955,8600000.0
2009-08-03 23:39:00,1.25855,1.25857,1.25854,1.25857,14600000.0
2009-08-03 23:40:00,1.25955,1.25955,1.2593,1.2594,14600000.0
2009-08-03 23:41:00,1.25955,1.25965,1.2584,1.25965,97400000.0
2009-08-03 23:42:00,1.25965,1.25965,1.25925,1.2596,57200000.0
2009-08-03 23:43:00,1.25925,1.25945,1.2591,1.25925,49600000.0
2009-08-03 23:44:00,1.25935,1.2599,1.25935,1.2599,77400000.0
2009-08-03 23:45:00,1.25975,1.25985,1.25975,1.2598,31600000.0
2009-08-03 23:46:00,1.2598,1.2599,1.25935,1.2595,76600000.0
2009-08-03 23:47:00,1.25965,1.2598,1.25945,1.25955,41200000.0
2009-08-03 23:48:00,1.25965,1.25965,1.25965,1.25965,7600000.0
2009-08-03 23:49:00,1.2597,1.2598,1.25965,1.2598,42800000.0
2009-08-03 23:50:00,1.2596,1.2596,1.25885,1.2594,53000000.0
2009-08-03 23:51:00,1.2592,1.2595,1.2592,1.2593,46800000.0
2009-08-03 23:52:00,1.2593,1.2594,1.25925,1.25925,47000000.0
2009-08-03 23:53:00,1.2592,1.2592,1.25885,1.2591,40000000.0
2009-08-03 23:54:00,1.2591,1.2591,1.2587,1.259,187600000.0
2009-08-03 23:55:00,1.25905,1.2595,1.25905,1.2593,141000000.0
2009-08-03 23:56:00,1.2592,1.2593,1.2592,1.2593,16000000.0
2009-08-03 23:57:00,1.2594,1.25945,1.2594,1.25945,22400000.0
2009-08-03 23:58:00,1.25945,1.25945,1.25935,1.25935,48800000.0
2009-08-03 23:59:00,1.25935,1.25935,1.25935,1.25935,15200000.0
2009-08-04 00:00:00,1.25935,1.25935,1.259,1.259,105200000.0
2009-08-04 00:01:00,1.259,1.2591,1.259,1.2591,28200000.0
2009-08-04 00:02:00,1.2592,1.25935,1.2592,1.25935,92200000.0
2009-08-04 00:03:00,1.2593,1.2595,1.2592,1.25925,105200000.0
2009-08-04 00:04:00,1.2592,1.2595,1.2592,1.2594,174200000.0
2009-08-04 00:05:00,1.25945,1.25995,1.25945,1.25995,48400000.0
2009-08-04 00:06:00,1.25995,1.2602,1.25915,1.25965,225000000.0
2009-08-04 00:07:00,1.25965,1.26015,1.2595,1.26015,100800000.0
2009-08-04 00:08:00,1.26015,1.2603,1.26015,1.2603,12800000.0
2009-08-04 00:09:00,1.26005,1.26015,1.26005,1.26015,6400000.0
2009-08-04 00:10:00,1.25975,1.26,1.25975,1.26,30600000.0
2009-08-04 00:11:00,1.2601,1.2601,1.2601,1.2601,3200000.0
2009-08-04 00:12:00,1.26015,1.26015,1.26015,1.26015,17200000.0
2009-08-04 00:13:00,1.26015,1.26015,1.26015,1.26015,22200000.0
2009-08-04 00:14:00,1.26015,1.2602,1.26015,1.26015,71800000.0
2009-08-04 00:15:00,1.26035,1.2604,1.2603,1.2603,18200000.0
2009-08-04 00:16:00,1.2603,1.2603,1.2602,1.26025,38400000.0
2009-08-04 00:17:00,1.2599,1.25998,1.25972,1.25983,162800000.0
2009-08-04 00:18:00,1.2604,1.2606,1.2603,1.26035,95400000.0
2009-08-04 00:19:00,1.2603,1.2603,1.2603,1.2603,15200000.0
2009-08-04 00:20:00,1.2602,1.2605,1.2597,1.26025,211400000.0
2009-08-04 00:21:00,1.26025,1.26035,1.26005,1.26035,167800000.0
2009-08-04 00:22:00,1.26035,1.26045,1.26025,1.26045,37200000.0
2009-08-04 00:23:00,1.2594,1.25942,1.2594,1.25941,6400000.0
2009-08-04 00:24:00,1.2605,1.2605,1.2605,1.2605,6400000.0
2009-08-04 00:25:00,1.2606,1.2606,1.26045,1.26045,12800000.0
2009-08-04 00:26:00,1.2606,1.2606,1.26045,1.26045,6400000.0
2009-08-04 00:28:00,1.2606,1.2606,1.2596,1.26005,79800000.0
2009-08-04 00:29:00,1.26015,1.26015,1.26015,1.26015,3800000.0
2009-08-04 00:30:00,1.26015,1.2602,1.26015,1.2602,19000000.0
2009-08-04 00:31:00,1.2602,1.26045,1.26005,1.26035,92800000.0
2009-08-04 00:32:00,1.26,1.26035,1.25995,1.26035,85600000.0
2009-08-04 00:33:00,1.26055,1.26065,1.2604,1.26065,29200000.0
2009-08-04 00:34:00,1.26075,1.26075,1.2605,1.2605,26600000.0
2009-08-04 00:35:00,1.26065,1.26065,1.26065,1.26065,7600000.0
2009-08-04 00:36:00,1.26055,1.26055,1.2596,1.2604,207000000.0
2009-08-04 00:37:00,1.26055,1.26055,1.26035,1.26055,29800000.0
2009-08-04 00:38:00,1.26055,1.26055,1.25985,1.25985,55800000.0
2009-08-04 00:39:00,1.25995,1.26055,1.25995,1.26055,119800000.0
2009-08-04 00:40:00,1.26025,1.26045,1.26025,1.26045,11400000.0
2009-08-04 00:41:00,1.26045,1.261,1.26045,1.2609,68400000.0
2009-08-04 00:42:00,1.26085,1.261,1.26055,1.2607,53200000.0
2009-08-04 00:43:00,1.26075,1.261,1.2601,1.2601,196200000.0
2009-08-04 00:44:00,1.2602,1.26035,1.25985,1.2603,109600000.0
2009-08-04 00:45:00,1.2604,1.26055,1.25955,1.26055,151200000.0
2009-08-04 00:46:00,1.26055,1.2608,1.26045,1.2608,22200000.0
2009-08-04 00:47:00,1.2608,1.2608,1.2604,1.2605,41800000.0
2009-08-04 00:48:00,1.2605,1.2605,1.25985,1.25995,57000000.0
2009-08-04 00:49:00,1.26005,1.26015,1.2594,1.26005,97000000.0
2009-08-04 00:50:00,1.2598,1.26095,1.2598,1.2604,138800000.0
2009-08-04 00:51:00,1.25924,1.25924,1.25918,1.25919,7600000.0
2009-08-04 00:52:00,1.2601,1.26025,1.2601,1.26025,7600000.0
2009-08-04 00:53:00,1.25986,1.26028,1.25975,1.26021,69000000.0
2009-08-04 00:54:00,1.2604,1.26055,1.26035,1.26055,29200000.0
2009-08-04 00:55:00,1.26065,1.26075,1.2598,1.2599,163000000.0
2009-08-04 00:56:00,1.26015,1.2607,1.26015,1.2603,38000000.0
2009-08-04 00:57:00,1.26055,1.26055,1.26,1.2602,72200000.0
2009-08-04 00:58:00,1.26035,1.2605,1.26005,1.26015,142000000.0
2009-08-04 00:59:00,1.2599,1.26,1.25935,1.25975,342000000.0
2009-08-04 01:00:00,1.25985,1.26065,1.25985,1.26035,257000000.0
2009-08-04 01:01:00,1.2604,1.26045,1.26005,1.2603,135400000.0
2009-08-04 01:02:00,1.2603,1.26075,1.26025,1.2607,172400000.0
2009-08-04 01:03:00,1.2607,1.2608,1.26045,1.26045,44800000.0
2009-08-04 01:04:00,1.26045,1.26065,1.2601,1.2601,252199999.0
2009-08-04 01:05:00,1.2603,1.26035,1.2601,1.26035,100000000.0
2009-08-04 01:06:00,1.26035,1.26035,1.26035,1.26035,7000000.0
2009-08-04 01:07:00,1.2604,1.2604,1.26015,1.2604,39400000.0
2009-08-04 01:08:00,1.2604,1.2604,1.26025,1.26035,15200000.0
2009-08-04 01:09:00,1.2603,1.2603,1.2594,1.2594,122400000.0
2009-08-04 01:10:00,1.2595,1.2604,1.2595,1.2604,95200000.0
2009-08-04 01:11:00,1.26035,1.26035,1.2599,1.26035,47400000.0
2009-08-04 01:12:00,1.26025,1.2607,1.26025,1.2607,54400000.0
2009-08-04 01:13:00,1.2606,1.2606,1.2606,1.2606,8000000.0
2009-08-04 01:14:00,1.2605,1.2605,1.2605,1.2605,3800000.0
2009-08-04 01:15:00,1.2603,1.2606,1.2603,1.2606,53200000.0
2009-08-04 01:16:00,1.26065,1.26065,1.25985,1.2601,280200000.0
2009-08-04 01:17:00,1.26005,1.2604,1.25995,1.26035,335399999.0
2009-08-04 01:18:00,1.26015,1.2606,1.26015,1.2605,81800000.0
2009-08-04 01:19:00,1.2605,1.26095,1.26025,1.2606,216599999.0
2009-08-04 01:20:00,1.2606,1.2607,1.26035,1.2607,373600000.0
2009-08-04 01:21:00,1.26045,1.26125,1.26045,1.2609,279799999.0
2009-08-04 01:22:00,1.2609,1.26105,1.26085,1.26085,63200000.0
2009-08-04 01:23:00,1.26085,1.26085,1.26085,1.26085,3800000.0
2009-08-04 01:24:00,1.2607,1.2607,1.2605,1.2605,46000000.0
2009-08-04 01:25:00,1.26065,1.2607,1.26035,1.2606,43800000.0
2009-08-04 01:26:00,1.2607,1.26095,1.2603,1.26065,72000000.0
2009-08-04 01:27:00,1.26065,1.26095,1.2603,1.26075,68000000.0
2009-08-04 01:28:00,1.2609,1.2617,1.2609,1.2612,159400000.0
2009-08-04 01:29:00,1.2613,1.2618,1.26075,1.26085,149200000.0
2009-08-04 01:30:00,1.26095,1.261,1.26075,1.2609,72200000.0
2009-08-04 01:31:00,1.26095,1.2611,1.26095,1.2611,40000000.0
2009-08-04 01:32:00,1.2611,1.2614,1.2611,1.26135,23600000.0
2009-08-04 01:33:00,1.2614,1.26155,1.2614,1.26155,6000000.0
2009-08-04 01:34:00,1.2616,1.2616,1.26097,1.2611,18000000.0
2009-08-04 01:35:00,1.2612,1.2619,1.2612,1.2619,209200000.0
2009-08-04 01:36:00,1.2617,1.2622,1.26165,1.2617,66000000.0
2009-08-04 01:37:00,1.2617,1.262,1.2613,1.26165,41000000.0
2009-08-04 01:38:00,1.2617,1.2617,1.2613,1.2614,41800000.0
2009-08-04 01:39:00,1.2615,1.2617,1.26123,1.2616,87800000.0
2009-08-04 01:40:00,1.2617,1.2617,1.26025,1.26045,116000000.0
2009-08-04 01:41:00,1.2605,1.2615,1.2605,1.2614,114400000.0
2009-08-04 01:42:00,1.2615,1.2615,1.2615,1.2615,11000000.0
2009-08-04 01:43:00,1.2615,1.2615,1.2615,1.2615,3000000.0
2009-08-04 01:44:00,1.26135,1.2618,1.26135,1.2617,59800000.0
2009-08-04 01:45:00,1.26175,1.2618,1.2615,1.2615,40600000.0
2009-08-04 01:46:00,1.2615,1.2615,1.26095,1.26105,16600000.0
2009-08-04 01:47:00,1.2612,1.2613,1.26115,1.2612,28800000.0
2009-08-04 01:48:00,1.2613,1.2614,1.2613,1.2614,11000000.0
2009-08-04 01:49:00,1.2614,1.2616,1.2614,1.2616,4000000.0
2009-08-04 01:50:00,1.2615,1.2615,1.26135,1.2614,17800000.0
2009-08-04 01:51:00,1.2614,1.2614,1.2614,1.2614,12000000.0
2009-08-04 01:52:00,1.2614,1.2614,1.26025,1.2614,24000000.0
2009-08-04 01:53:00,1.2614,1.2614,1.26025,1.26045,51200000.0
2009-08-04 01:54:00,1.26055,1.26065,1.26035,1.26055,139200000.0
2009-08-04 01:55:00,1.26055,1.2606,1.26055,1.2606,21800000.0
2009-08-04 01:56:00,1.2606,1.2607,1.2606,1.2607,13800000.0
2009-08-04 01:57:00,1.2607,1.2607,1.2606,1.2606,17800000.0
2009-08-04 01:58:00,1.2606,1.2609,1.2606,1.2609,41400000.0
2009-08-04 01:59:00,1.2609,1.2609,1.26065,1.2608,8000000.0
2009-08-04 02:00:00,1.2608,1.26085,1.26035,1.2607,85000000.0
2009-08-04 02:01:00,1.26045,1.2609,1.26025,1.2609,95600000.0
2009-08-04 02:02:00,1.2609,1.2609,1.2604,1.2609,49800000.0
2009-08-04 02:03:00,1.2609,1.2609,1.26065,1.2607,27400000.0
2009-08-04 02:04:00,1.261,1.2611,1.261,1.2611,5000000.0
2009-08-04 02:05:00,1.2612,1.2612,1.2612,1.2612,3000000.0
2009-08-04 02:06:00,1.2612,1.2612,1.2612,1.2612,12000000.0
2009-08-04 02:07:00,1.2612,1.2612,1.2612,1.2612,36000000.0
2009-08-04 02:08:00,1.2612,1.2612,1.2612,1.2612,14000000.0
2009-08-04 02:09:00,1.2612,1.2612,1.26092,1.2612,44000000.0
2009-08-04 02:10:00,1.2612,1.2612,1.2611,1.2611,49200000.0
2009-08-04 02:11:00,1.26095,1.26115,1.26045,1.261,305400000.0
2009-08-04 02:12:00,1.26115,1.2612,1.26075,1.2608,68800000.0
2009-08-04 02:13:00,1.2609,1.2613,1.2609,1.2612,61800000.0
2009-08-04 02:14:00,1.2612,1.2612,1.2608,1.2609,26400000.0
2009-08-04 02:15:00,1.2609,1.26105,1.2608,1.2608,106600000.0
2009-08-04 02:16:00,1.26075,1.26085,1.2607,1.26075,37400000.0
2009-08-04 02:17:00,1.26085,1.26175,1.26085,1.26125,117200000.0
2009-08-04 02:18:00,1.2614,1.2614,1.2605,1.2607,43700000.0
2009-08-04 02:19:00,1.26065,1.26075,1.26055,1.26065,171400000.0
2009-08-04 02:20:00,1.2606,1.26115,1.26045,1.26115,138000000.0
2009-08-04 02:21:00,1.261,1.2612,1.2609,1.2612,122200000.0
2009-08-04 02:22:00,1.2612,1.2612,1.2612,1.2612,126600000.0
2009-08-04 02:23:00,1.2612,1.26165,1.26105,1.2612,68800000.0
2009-08-04 02:24:00,1.2612,1.2612,1.2612,1.2612,32000000.0
2009-08-04 02:25:00,1.2612,1.26125,1.2612,1.2612,37400000.0
2009-08-04 02:26:00,1.2612,1.2612,1.2612,1.2612,16000000.0
2009-08-04 02:27:00,1.26125,1.26145,1.26115,1.2613,59000000.0
2009-08-04 02:28:00,1.2612,1.2616,1.26115,1.2616,152400000.0
2009-08-04 02:29:00,1.2614,1.2617,1.2612,1.26135,212000000.0
2009-08-04 02:30:00,1.2617,1.2618,1.26135,1.26135,16200000.0
2009-08-04 02:31:00,1.2614,1.26145,1.2612,1.26145,47600000.0
2009-08-04 02:32:00,1.2615,1.26175,1.2614,1.2614,101400000.0
2009-08-04 02:33:00,1.2613,1.26145,1.2613,1.26135,29200000.0
2009-08-04 02:34:00,1.26135,1.26145,1.2613,1.2614,111600000.0
2009-08-04 02:35:00,1.26135,1.26135,1.2612,1.2612,95800000.0
2009-08-04 02:36:00,1.2612,1.26145,1.2612,1.2614,139200000.0
2009-08-04 02:37:00,1.2614,1.26155,1.26135,1.26155,63400000.0
2009-08-04 02:38:00,1.2615,1.2621,1.26115,1.2612,152600000.0
2009-08-04 02:39:00,1.2612,1.2619,1.2612,1.2619,43600000.0
2009-08-04 02:40:00,1.2619,1.2619,1.26125,1.2614,43600000.0
2009-08-04 02:41:00,1.26145,1.2616,1.2614,1.26155,74600000.0
2009-08-04 02:42:00,1.26155,1.26155,1.2611,1.2614,47000000.0
2009-08-04 02:43:00,1.26155,1.2616,1.2613,1.26135,97200000.0
2009-08-04 02:44:00,1.26125,1.2615,1.2612,1.2615,85400000.0
2009-08-04 02:45:00,1.2615,1.2615,1.26115,1.2613,213400000.0
2009-08-04 02:46:00,1.2612,1.2613,1.2612,1.2612,84200000.0
2009-08-04 02:47:00,1.2612,1.26125,1.2612,1.2612,69000000.0
2009-08-04 02:48:00,1.2613,1.2614,1.26115,1.2612,49200000.0
2009-08-04 02:49:00,1.2612,1.2614,1.2612,1.26135,68400000.0
2009-08-04 02:50:00,1.2614,1.2615,1.2613,1.2614,64800000.0
2009-08-04 02:51:00,1.2615,1.2616,1.2615,1.26155,14400000.0
2009-08-04 02:52:00,1.2617,1.26195,1.2617,1.2619,83600000.0
2009-08-04 02:53:00,1.26195,1.26215,1.2618,1.2621,57800000.0
2009-08-04 02:54:00,1.2619,1.2622,1.2619,1.26215,37600000.0
2009-08-04 02:55:00,1.26215,1.2625,1.2614,1.26205,181000000.0
2009-08-04 02:56:00,1.2621,1.2623,1.262,1.2622,38000000.0
2009-08-04 02:57:00,1.2621,1.2625,1.2621,1.26245,178200000.0
2009-08-04 02:58:00,1.2623,1.26265,1.2615,1.2621,153000000.0
2009-08-04 02:59:00,1.2622,1.26265,1.26205,1.2626,312600000.0
2009-08-04 03:00:00,1.2626,1.2629,1.26085,1.2623,51200000.0
2009-08-04 03:01:00,1.2623,1.2623,1.2615,1.2617,103600000.0
2009-08-04 03:02:00,1.2617,1.2623,1.2616,1.2616,159600000.0
2009-08-04 03:03:00,1.2616,1.2626,1.26155,1.26235,152200000.0
2009-08-04 03:04:00,1.2624,1.2624,1.26175,1.26215,77500000.0
2009-08-04 03:05:00,1.26175,1.2628,1.26175,1.2628,160600000.0
2009-08-04 03:06:00,1.2628,1.2628,1.26225,1.2625,94600000.0
2009-08-04 03:07:00,1.2625,1.2625,1.2624,1.2624,51000000.0
2009-08-04 03:08:00,1.2624,1.2626,1.26205,1.2621,240400000.0
2009-08-04 03:09:00,1.26215,1.2623,1.262,1.26225,117200000.0
2009-08-04 03:10:00,1.26225,1.2624,1.2621,1.2624,127800000.0
2009-08-04 03:11:00,1.26245,1.2625,1.26245,1.2625,9000000.0
2009-08-04 03:12:00,1.2621,1.26225,1.2621,1.2622,114400000.0
2009-08-04 03:13:00,1.26225,1.2627,1.26225,1.2626,65000000.0
2009-08-04 03:14:00,1.2627,1.26285,1.26215,1.26245,160200000.0
2009-08-04 03:15:00,1.26245,1.2631,1.26245,1.2629,134800000.0
2009-08-04 03:16:00,1.26295,1.2632,1.2623,1.2623,78800000.0
2009-08-04 03:17:00,1.2624,1.2629,1.2623,1.2629,35000000.0
2009-08-04 03:18:00,1.2629,1.2629,1.2624,1.26245,157600000.0
2009-08-04 03:19:00,1.26235,1.2628,1.26235,1.2628,103600000.0
2009-08-04 03:20:00,1.2626,1.26265,1.2623,1.2624,82200000.0
2009-08-04 03:21:00,1.26245,1.26255,1.2622,1.26245,74400000.0
2009-08-04 03:22:00,1.2624,1.26255,1.2624,1.26255,29200000.0
2009-08-04 03:23:00,1.26255,1.26255,1.26255,1.26255,14000000.0
2009-08-04 03:24:00,1.26255,1.26255,1.26235,1.26255,58600000.0
2009-08-04 03:25:00,1.2626,1.2629,1.26245,1.2628,90200000.0
2009-08-04 03:26:00,1.26275,1.263,1.2626,1.26295,45000000.0
2009-08-04 03:27:00,1.26305,1.2631,1.26265,1.26265,178200000.0
2009-08-04 03:28:00,1.26275,1.2631,1.2627,1.2627,86800000.0
2009-08-04 03:29:00,1.26285,1.2629,1.26245,1.2625,104800001.0
2009-08-04 03:30:00,1.26198,1.2625,1.2599,1.2622,221520000.0
2009-08-04 03:31:00,1.2621,1.2632,1.26185,1.2632,245999999.0
2009-08-04 03:32:00,1.2632,1.2632,1.2625,1.2625,115600000.0
2009-08-04 03:33:00,1.2618,1.2626,1.26135,1.26155,401049999.0
2009-08-04 03:34:00,1.2615,1.26235,1.26135,1.26215,325720000.0
2009-08-04 03:35:00,1.2621,1.2626,1.262,1.2624,337000000.0
2009-08-04 03:36:00,1.26245,1.26265,1.26135,1.2617,282160000.0
2009-08-04 03:37:00,1.26165,1.26175,1.26135,1.2616,240400000.0
2009-08-04 03:38:00,1.2616,1.2619,1.2616,1.2618,138400000.0
2009-08-04 03:39:00,1.2618,1.2628,1.26175,1.2625,294600000.0
2009-08-04 03:40:00,1.2625,1.2625,1.2616,1.26225,152200000.0
2009-08-04 03:41:00,1.2624,1.2624,1.26135,1.2616,245180000.0
2009-08-04 03:42:00,1.26165,1.26185,1.2615,1.2615,166400000.0
2009-08-04 03:43:00,1.26155,1.26245,1.26155,1.2623,130000000.0
2009-08-04 03:44:00,1.2623,1.2624,1.2617,1.2618,187600000.0
2009-08-04 03:45:00,1.2616,1.26305,1.2616,1.26285,254200000.0
2009-08-04 03:46:00,1.2629,1.2629,1.2625,1.26255,64400000.0
2009-08-04 03:47:00,1.2625,1.2629,1.2625,1.2628,70400000.0
2009-08-04 03:48:00,1.2628,1.2629,1.2625,1.2625,20800000.0
2009-08-04 03:49:00,1.2626,1.2627,1.2626,1.2627,78400000.0
2009-08-04 03:50:00,1.2627,1.2628,1.26265,1.2627,69600000.0
2009-08-04 03:51:00,1.2627,1.2627,1.26185,1.2621,45400000.0
2009-08-04 03:52:00,1.2621,1.2627,1.2621,1.26265,115000000.0
2009-08-04 03:53:00,1.26265,1.26295,1.26255,1.2628,138000000.0
2009-08-04 03:54:00,1.26285,1.2632,1.2628,1.2631,90200000.0
2009-08-04 03:55:00,1.2631,1.2632,1.263,1.2632,12800000.0
2009-08-04 03:56:00,1.2632,1.2632,1.26295,1.263,19000000.0
2009-08-04 03:57:00,1.263,1.2631,1.263,1.2631,35000000.0
2009-08-04 03:58:00,1.2631,1.2632,1.2626,1.2626,30200000.0
2009-08-04 03:59:00,1.2628,1.26305,1.2621,1.2624,308799999.0
2009-08-04 04:00:00,1.2624,1.26285,1.2622,1.2627,288799999.0
2009-08-04 04:01:00,1.2627,1.26285,1.26195,1.2624,306400000.0
2009-08-04 04:02:00,1.26205,1.26245,1.26205,1.26245,117200000.0
2009-08-04 04:03:00,1.2626,1.2632,1.26255,1.2629,129200000.0
2009-08-04 04:04:00,1.26295,1.2631,1.2629,1.2631,50200000.0
2009-08-04 04:05:00,1.2631,1.26355,1.263,1.26355,62600000.0
2009-08-04 04:06:00,1.26335,1.2635,1.26335,1.2635,11400000.0
2009-08-04 04:07:00,1.2635,1.2635,1.26255,1.2631,188000000.0
2009-08-04 04:08:00,1.2631,1.26375,1.2631,1.2637,32600000.0
2009-08-04 04:09:00,1.2637,1.2638,1.26365,1.26375,17200000.0
2009-08-04 04:10:00,1.26385,1.26385,1.26355,1.2637,19600000.0
2009-08-04 04:11:00,1.2637,1.2637,1.2631,1.26345,41000000.0
2009-08-04 04:12:00,1.26355,1.2637,1.26355,1.2637,2000000.0
2009-08-04 04:13:00,1.2633,1.2633,1.2633,1.2633,5000000.0
2009-08-04 04:14:00,1.2634,1.2636,1.2632,1.26345,82800000.0
2009-08-04 04:15:00,1.26345,1.26405,1.2634,1.26405,92600000.0
2009-08-04 04:16:00,1.26335,1.26355,1.2626,1.2634,318400000.0
2009-08-04 04:17:00,1.2633,1.2635,1.26315,1.2632,103800000.0
2009-08-04 04:18:00,1.2632,1.26375,1.2629,1.2631,257400000.0
2009-08-04 04:19:00,1.26315,1.2635,1.26315,1.2634,71600000.0
2009-08-04 04:20:00,1.2634,1.26385,1.26295,1.2636,162200000.0
2009-08-04 04:21:00,1.2637,1.2639,1.263,1.26325,74600000.0
2009-08-04 04:22:00,1.26325,1.26335,1.26255,1.26335,167200000.0
2009-08-04 04:23:00,1.26335,1.26335,1.2628,1.2628,64600000.0
2009-08-04 04:24:00,1.2629,1.26365,1.26255,1.2635,239800000.0
2009-08-04 04:25:00,1.26355,1.2639,1.2635,1.2639,60000000.0
2009-08-04 04:26:00,1.2639,1.2639,1.26335,1.26365,51800000.0
2009-08-04 04:27:00,1.26365,1.26365,1.26365,1.26365,3800000.0
2009-08-04 04:28:00,1.2639,1.264,1.263,1.263,29800000.0
2009-08-04 04:29:00,1.2632,1.2636,1.2632,1.2636,86200000.0
2009-08-04 04:30:00,1.26365,1.2641,1.26365,1.264,204200000.0
2009-08-04 04:31:00,1.26405,1.2641,1.264,1.2641,54000000.0
2009-08-04 04:32:00,1.2642,1.2643,1.26355,1.26355,51600000.0
2009-08-04 04:33:00,1.2638,1.2642,1.26365,1.264,223200001.0
2009-08-04 04:34:00,1.264,1.2641,1.264,1.26405,105000000.0
2009-08-04 04:35:00,1.26415,1.2642,1.26255,1.26265,59800000.0
2009-08-04 04:36:00,1.26265,1.26375,1.26215,1.2636,336000000.0
2009-08-04 04:37:00,1.2637,1.2643,1.2635,1.2643,275800000.0
2009-08-04 04:38:00,1.26405,1.26425,1.26385,1.26425,127000000.0
2009-08-04 04:39:00,1.26435,1.2644,1.2642,1.2642,37600000.0
2009-08-04 04:40:00,1.2643,1.2646,1.26315,1.26315,246100000.0
2009-08-04 04:41:00,1.26315,1.2636,1.26315,1.2636,114200000.0
2009-08-04 04:42:00,1.26375,1.2638,1.26375,1.2638,19000000.0
2009-08-04 04:43:00,1.26375,1.264,1.2637,1.26395,59800000.0
2009-08-04 04:44:00,1.26385,1.26385,1.26335,1.26345,87400000.0
2009-08-04 04:45:00,1.2635,1.2639,1.2626,1.2633,288400000.0
2009-08-04 04:46:00,1.2632,1.26325,1.26315,1.26325,45600000.0
2009-08-04 04:47:00,1.2632,1.2632,1.26315,1.26315,7600000.0
2009-08-04 04:48:00,1.26315,1.2632,1.2623,1.2632,665799997.0
2009-08-04 04:49:00,1.26325,1.26365,1.26285,1.26335,466399997.0
2009-08-04 04:50:00,1.2636,1.2636,1.26305,1.2632,92200000.0
2009-08-04 04:51:00,1.2632,1.26335,1.263,1.263,123400000.0
2009-08-04 04:52:00,1.263,1.2631,1.2627,1.2627,108800000.0
2009-08-04 04:53:00,1.263,1.26345,1.263,1.26345,81800000.0
2009-08-04 04:54:00,1.2634,1.26345,1.26275,1.26285,148200000.0
2009-08-04 04:55:00,1.26285,1.2632,1.26275,1.2632,62200000.0
2009-08-04 04:56:00,1.2632,1.2632,1.26275,1.26275,110000000.0
2009-08-04 04:57:00,1.26255,1.26295,1.26245,1.26275,325000000.0
2009-08-04 04:58:00,1.2627,1.26325,1.2623,1.26265,199999999.0
2009-08-04 04:59:00,1.26265,1.26305,1.26265,1.26295,170000000.0
2009-08-04 05:00:00,1.26295,1.26295,1.2626,1.26275,88400000.0
2009-08-04 05:01:00,1.26275,1.26305,1.26255,1.26255,80600000.0
2009-08-04 05:02:00,1.26265,1.26295,1.2626,1.26285,245600000.0
2009-08-04 05:03:00,1.263,1.263,1.263,1.263,3200000.0
2009-08-04 05:04:00,1.26285,1.2634,1.26275,1.26315,209200000.0
2009-08-04 05:05:00,1.2632,1.2634,1.26285,1.263,47000000.0
2009-08-04 05:06:00,1.26315,1.26315,1.26285,1.26305,16000000.0
2009-08-04 05:07:00,1.26285,1.26335,1.2628,1.26335,30000000.0
2009-08-04 05:08:00,1.2629,1.2635,1.2628,1.2635,88400000.0
2009-08-04 05:09:00,1.26315,1.2632,1.26295,1.26295,118800000.0
2009-08-04 05:10:00,1.26295,1.26315,1.26295,1.26315,25800000.0
2009-08-04 05:11:00,1.26335,1.2638,1.26295,1.2638,192999999.0
2009-08-04 05:12:00,1.2639,1.26395,1.26345,1.26345,39600000.0
2009-08-04 05:13:00,1.2634,1.2636,1.2634,1.2634,69000000.0
2009-08-04 05:14:00,1.2634,1.2634,1.26295,1.26295,24200000.0
2009-08-04 05:15:00,1.2631,1.2635,1.26305,1.2635,59800000.0
2009-08-04 05:16:00,1.2636,1.2639,1.2636,1.2639,45000000.0
2009-08-04 05:17:00,1.2638,1.2643,1.2637,1.26385,84400000.0
2009-08-04 05:18:00,1.26385,1.2645,1.2636,1.2645,140400000.0
2009-08-04 05:19:00,1.26425,1.2645,1.26365,1.26385,151800000.0
2009-08-04 05:20:00,1.26395,1.2644,1.26375,1.26405,114800000.0
2009-08-04 05:21:00,1.264,1.2643,1.2638,1.26405,70400000.0
2009-08-04 05:22:00,1.26385,1.2643,1.26385,1.26415,71400000.0
2009-08-04 05:23:00,1.26425,1.26425,1.26395,1.26395,30800000.0
2009-08-04 05:24:00,1.2639,1.2642,1.2639,1.26415,20400000.0
2009-08-04 05:25:00,1.26415,1.2642,1.26343,1.26405,82700000.0
2009-08-04 05:26:00,1.2641,1.2641,1.264,1.2641,15200000.0
2009-08-04 05:27:00,1.26405,1.2641,1.26395,1.26405,38200000.0
2009-08-04 05:28:00,1.26405,1.26405,1.2636,1.2636,59800000.0
2009-08-04 05:29:00,1.26321,1.26348,1.26312,1.26331,32000000.0
2009-08-04 05:30:00,1.26385,1.2642,1.2636,1.2639,145000000.0
2009-08-04 05:31:00,1.26395,1.26405,1.2638,1.2638,103399999.0
2009-08-04 05:32:00,1.26385,1.26385,1.26355,1.2637,247799997.0
2009-08-04 05:33:00,1.2637,1.2639,1.26365,1.2638,411599998.0
2009-08-04 05:34:00,1.2639,1.2639,1.26375,1.26385,70400000.0
2009-08-04 05:35:00,1.2638,1.26395,1.2637,1.2637,64600000.0
2009-08-04 05:36:00,1.26385,1.26385,1.2637,1.26375,12800000.0
2009-08-04 05:37:00,1.2638,1.2638,1.26355,1.2637,54800000.0
2009-08-04 05:38:00,1.26345,1.26345,1.26345,1.26345,15800000.0
2009-08-04 05:39:00,1.2635,1.26365,1.2635,1.26365,17200000.0
2009-08-04 05:40:00,1.2636,1.2636,1.2636,1.2636,24200000.0
2009-08-04 05:41:00,1.2636,1.26365,1.2636,1.26365,12600000.0
2009-08-04 05:42:00,1.2636,1.2636,1.26345,1.26345,77000000.0
2009-08-04 05:43:00,1.2634,1.26345,1.26335,1.26335,38000000.0
2009-08-04 05:44:00,1.2634,1.2634,1.2632,1.2633,170799999.0
2009-08-04 05:45:00,1.2633,1.2634,1.2632,1.2634,30800000.0
2009-08-04 05:46:00,1.26345,1.26345,1.2634,1.2634,38800000.0
2009-08-04 05:47:00,1.26345,1.26395,1.26325,1.2634,205800000.0
2009-08-04 05:48:00,1.26335,1.2634,1.2633,1.26335,53400000.0
2009-08-04 05:49:00,1.2634,1.2634,1.2633,1.2634,165199999.0
2009-08-04 05:50:00,1.2633,1.26385,1.2633,1.26375,65000000.0
2009-08-04 05:51:00,1.26385,1.26385,1.2632,1.2632,93000000.0
2009-08-04 05:52:00,1.2632,1.26395,1.26295,1.26365,278200000.0
2009-08-04 05:53:00,1.2631,1.26335,1.2631,1.2632,131200000.0
2009-08-04 05:54:00,1.2632,1.2633,1.2631,1.2632,96800000.0
2009-08-04 05:55:00,1.2634,1.26355,1.26315,1.26325,251400000.0
2009-08-04 05:56:00,1.2633,1.26385,1.2631,1.26315,246200000.0
2009-08-04 05:57:00,1.2632,1.26355,1.26305,1.2632,232600000.0
2009-08-04 05:58:00,1.2631,1.2633,1.2631,1.2632,47200000.0
2009-08-04 05:59:00,1.2633,1.2636,1.2633,1.2633,41600000.0
2009-08-04 06:00:00,1.26335,1.2637,1.2631,1.26345,169200000.0
2009-08-04 06:01:00,1.26355,1.2638,1.2632,1.2635,292200000.0
2009-08-04 06:02:00,1.2635,1.26375,1.2632,1.2635,148200000.0
2009-08-04 06:03:00,1.26355,1.264,1.2635,1.26375,346999997.0
2009-08-04 06:04:00,1.26375,1.26395,1.2636,1.2639,131400000.0
2009-08-04 06:05:00,1.26375,1.26385,1.26375,1.26385,40000000.0
2009-08-04 06:06:00,1.26365,1.2637,1.2636,1.2637,110000000.0
2009-08-04 06:07:00,1.2636,1.26375,1.26325,1.26375,96400000.0
2009-08-04 06:08:00,1.26375,1.26375,1.2636,1.2637,31200000.0
2009-08-04 06:09:00,1.2637,1.2641,1.2637,1.26385,150600000.0
2009-08-04 06:10:00,1.264,1.26405,1.26395,1.26405,104599999.0
2009-08-04 06:11:00,1.26415,1.2643,1.2636,1.2643,123800000.0
2009-08-04 06:12:00,1.2641,1.2641,1.26365,1.2639,257400000.0
2009-08-04 06:13:00,1.26395,1.2642,1.26395,1.26405,125600000.0
2009-08-04 06:14:00,1.264,1.2641,1.26365,1.26375,149400000.0
2009-08-04 06:15:00,1.26385,1.26405,1.2638,1.264,154000000.0
2009-08-04 06:16:00,1.26395,1.26405,1.2639,1.264,306599999.0
2009-08-04 06:17:00,1.26395,1.264,1.26385,1.26395,53600000.0
2009-08-04 06:18:00,1.264,1.2641,1.26395,1.264,30400000.0
2009-08-04 06:19:00,1.2638,1.26405,1.26365,1.2637,107399998.0
2009-08-04 06:20:00,1.2636,1.2636,1.2623,1.26335,91600000.0
2009-08-04 06:21:00,1.26335,1.2642,1.2633,1.26405,213200000.0
2009-08-04 06:22:00,1.26415,1.2643,1.2638,1.26385,363399996.0
2009-08-04 06:23:00,1.2638,1.26405,1.2634,1.2634,295400000.0
2009-08-04 06:24:00,1.2634,1.2638,1.26315,1.2633,86400000.0
2009-08-04 06:25:00,1.2633,1.26365,1.26215,1.2636,331360000.0
2009-08-04 06:26:00,1.26335,1.2634,1.26325,1.2634,76800000.0
2009-08-04 06:27:00,1.2635,1.2635,1.2631,1.2631,30400000.0
2009-08-04 06:28:00,1.2632,1.2635,1.26265,1.26275,126400000.0
2009-08-04 06:29:00,1.26275,1.26295,1.26215,1.26215,82480000.0
2009-08-04 06:30:00,1.26215,1.2657,1.26215,1.2645,246560000.0
2009-08-04 06:31:00,1.2639,1.2649,1.26365,1.2643,99000000.0
2009-08-04 06:32:00,1.2643,1.26435,1.2628,1.26385,433120000.0
2009-08-04 06:33:00,1.2647,1.2651,1.26325,1.26355,357400001.0
2009-08-04 06:34:00,1.26365,1.264,1.2632,1.2637,604399999.0
2009-08-04 06:35:00,1.2637,1.26435,1.26325,1.26405,621400000.0
2009-08-04 06:36:00,1.264,1.264,1.2632,1.2633,239600000.0
2009-08-04 06:37:00,1.2633,1.2637,1.26305,1.2632,219400000.0
2009-08-04 06:38:00,1.2631,1.2645,1.263,1.26335,497600000.0
2009-08-04 06:39:00,1.26355,1.2639,1.26315,1.2632,326600000.0
2009-08-04 06:40:00,1.2631,1.2637,1.26305,1.2634,355200000.0
2009-08-04 06:41:00,1.26345,1.2639,1.26345,1.26375,265200000.0
2009-08-04 06:42:00,1.2638,1.2639,1.2631,1.26355,358199999.0
2009-08-04 06:43:00,1.2637,1.2642,1.26295,1.26295,454600000.0
2009-08-04 06:44:00,1.26315,1.2641,1.263,1.2633,409400000.0
2009-08-04 06:45:00,1.2634,1.2635,1.26315,1.2634,186800000.0
2009-08-04 06:46:00,1.2634,1.2638,1.2634,1.26355,164400000.0
2009-08-04 06:47:00,1.2636,1.2636,1.2631,1.2633,215400000.0
2009-08-04 06:48:00,1.2633,1.2633,1.263,1.2631,117000000.0
2009-08-04 06:49:00,1.2631,1.2632,1.26285,1.263,105800000.0
2009-08-04 06:50:00,1.263,1.263,1.2629,1.2629,64000000.0
2009-08-04 06:51:00,1.2629,1.2629,1.2628,1.2628,164480000.0
2009-08-04 06:52:00,1.2628,1.26305,1.2628,1.2629,184760000.0
2009-08-04 06:53:00,1.26295,1.2632,1.2628,1.2628,162280000.0
2009-08-04 06:54:00,1.2628,1.2628,1.2628,1.2628,62640000.0
2009-08-04 06:55:00,1.2628,1.26315,1.2628,1.2629,140760000.0
2009-08-04 06:56:00,1.2629,1.2629,1.2628,1.2628,101520000.0
2009-08-04 06:57:00,1.2628,1.2628,1.2628,1.2628,76320000.0
2009-08-04 06:58:00,1.2628,1.2628,1.2628,1.2628,74160000.0
2009-08-04 06:59:00,1.2628,1.263,1.2628,1.2628,88960000.0
2009-08-04 07:00:00,1.2628,1.2628,1.2628,1.2628,75600000.0
2009-08-04 07:01:00,1.2628,1.2629,1.2628,1.2628,104600000.0
2009-08-04 07:02:00,1.2628,1.26285,1.2628,1.2628,87640000.0
2009-08-04 07:03:00,1.2628,1.2637,1.2628,1.2628,249440000.0
2009-08-04 07:04:00,1.2628,1.2628,1.2628,1.2628,67680000.0
2009-08-04 07:05:00,1.2628,1.2629,1.2628,1.2628,80720000.0
2009-08-04 07:06:00,1.2628,1.2628,1.2628,1.2628,73440000.0
2009-08-04 07:07:00,1.2628,1.2628,1.2628,1.2628,55840000.0
2009-08-04 07:08:00,1.2628,1.2628,1.2628,1.2628,70920000.0
2009-08-04 07:09:00,1.2628,1.2628,1.2627,1.2627,51480000.0
2009-08-04 07:10:00,1.2627,1.2627,1.2621,1.26245,196920000.0
2009-08-04 07:11:00,1.26245,1.26275,1.2621,1.26245,336880000.0
2009-08-04 07:12:00,1.2624,1.26245,1.26235,1.26245,100600000.0
2009-08-04 07:13:00,1.2624,1.26255,1.2621,1.2621,191560000.0
2009-08-04 07:14:00,1.2621,1.26245,1.2621,1.2621,256720000.0
2009-08-04 07:15:00,1.2621,1.26295,1.2621,1.26215,320600000.0
2009-08-04 07:16:00,1.2621,1.2621,1.2621,1.2621,62080000.0
2009-08-04 07:17:00,1.2621,1.26235,1.26153,1.26185,504590000.0
2009-08-04 07:18:00,1.26185,1.2624,1.26185,1.26195,295160000.0
2009-08-04 07:19:00,1.2619,1.2624,1.26185,1.2624,346480000.0
2009-08-04 07:20:00,1.2626,1.2626,1.26195,1.26245,439399997.0
2009-08-04 07:21:00,1.26205,1.2623,1.26185,1.262,472370000.0
2009-08-04 07:22:00,1.26185,1.26195,1.26185,1.26185,266450000.0
2009-08-04 07:23:00,1.26185,1.2623,1.26185,1.2621,268280000.0
2009-08-04 07:24:00,1.26215,1.2622,1.26185,1.2619,362330000.0
2009-08-04 07:25:00,1.26205,1.2622,1.26185,1.2619,240080001.0
2009-08-04 07:26:00,1.2619,1.2619,1.26185,1.26185,250330000.0
2009-08-04 07:27:00,1.26185,1.26185,1.26185,1.26185,257170000.0
2009-08-04 07:28:00,1.26185,1.26185,1.26185,1.26185,202230000.0
2009-08-04 07:29:00,1.26185,1.2621,1.26185,1.26185,188640000.0
2009-08-04 07:30:00,1.26185,1.262,1.26185,1.26185,295790000.0
2009-08-04 07:31:00,1.26185,1.26185,1.26185,1.26185,221490000.0
2009-08-04 07:32:00,1.26185,1.26185,1.26125,1.26125,172630000.0
2009-08-04 07:33:00,1.26125,1.26125,1.26125,1.26125,73800000.0
2009-08-04 07:34:00,1.26125,1.26145,1.26125,1.26125,106920000.0
2009-08-04 07:35:00,1.26125,1.26125,1.26125,1.26125,75600000.0
2009-08-04 07:36:00,1.26125,1.2614,1.26125,1.26125,135800000.0
2009-08-04 07:37:00,1.26125,1.26135,1.26125,1.26125,170600000.0
2009-08-04 07:38:00,1.26125,1.26135,1.26125,1.26125,171280000.0
2009-08-04 07:39:00,1.26125,1.26135,1.26125,1.26125,398040000.0
2009-08-04 07:40:00,1.26125,1.26145,1.26125,1.2613,202480000.0
2009-08-04 07:41:00,1.26145,1.26145,1.26145,1.26145,3800000.0
2009-08-04 07:42:00,1.2614,1.2615,1.2614,1.2615,22200000.0
2009-08-04 07:43:00,1.26155,1.2616,1.26125,1.26125,275600000.0
2009-08-04 07:44:00,1.2614,1.2616,1.26125,1.26125,431040000.0
2009-08-04 07:45:00,1.26125,1.2615,1.26125,1.26135,387960000.0
2009-08-04 07:46:00,1.2614,1.2617,1.26125,1.2617,194640000.0
2009-08-04 07:47:00,1.2616,1.262,1.26135,1.26175,292799998.0
2009-08-04 07:48:00,1.2618,1.262,1.2615,1.2615,297199998.0
2009-08-04 07:49:00,1.2616,1.2618,1.2614,1.2614,244599999.0
2009-08-04 07:50:00,1.2614,1.26245,1.26135,1.2622,223800000.0
2009-08-04 07:51:00,1.26215,1.26265,1.2621,1.2621,387800000.0
2009-08-04 07:52:00,1.26205,1.26225,1.26185,1.262,384000000.0
2009-08-04 07:53:00,1.262,1.262,1.26135,1.262,451000000.0
2009-08-04 07:54:00,1.26205,1.2622,1.2615,1.2616,377199998.0
2009-08-04 07:55:00,1.2615,1.2624,1.2615,1.2615,400800000.0
2009-08-04 07:56:00,1.2616,1.2616,1.26145,1.26155,172800000.0
2009-08-04 07:57:00,1.26155,1.26235,1.2614,1.26205,374600000.0
2009-08-04 07:58:00,1.26215,1.26215,1.2615,1.2621,258599999.0
2009-08-04 07:59:00,1.26215,1.2625,1.26155,1.26165,425400000.0
2009-08-04 08:00:00,1.26165,1.2618,1.26135,1.2615,366400000.0
2009-08-04 08:01:00,1.2616,1.2617,1.26135,1.2615,376800001.0
2009-08-04 08:02:00,1.26145,1.2622,1.26135,1.26165,145800000.0
2009-08-04 08:03:00,1.26135,1.2619,1.26125,1.2619,132600000.0
2009-08-04 08:04:00,1.26185,1.262,1.26125,1.2613,321520000.0
2009-08-04 08:05:00,1.2613,1.26185,1.26125,1.26125,361040000.0
2009-08-04 08:06:00,1.26135,1.26165,1.26125,1.26125,246520000.0
2009-08-04 08:07:00,1.2613,1.26175,1.26125,1.2615,304320000.0
2009-08-04 08:08:00,1.26175,1.26185,1.26155,1.26165,146400000.0
2009-08-04 08:09:00,1.2616,1.26165,1.26125,1.26145,239560000.0
2009-08-04 08:10:00,1.26145,1.2616,1.26125,1.26125,290480000.0
2009-08-04 08:11:00,1.26125,1.2617,1.26125,1.26125,412920000.0
2009-08-04 08:12:00,1.26125,1.26125,1.25905,1.2594,165600000.0
2009-08-04 08:13:00,1.25935,1.2611,1.2591,1.2604,457000000.0
2009-08-04 08:14:00,1.2603,1.2605,1.25975,1.25985,400000001.0
2009-08-04 08:15:00,1.26,1.26,1.25905,1.25955,457800000.0
2009-08-04 08:16:00,1.25955,1.26015,1.25955,1.25995,202000000.0
2009-08-04 08:17:00,1.26,1.26035,1.25935,1.2597,241000000.0
2009-08-04 08:18:00,1.25955,1.2599,1.2594,1.25955,233199999.0
2009-08-04 08:19:00,1.2596,1.26005,1.25935,1.2598,401600000.0
2009-08-04 08:20:00,1.25985,1.26025,1.2598,1.25985,331400000.0
2009-08-04 08:21:00,1.2598,1.26045,1.25965,1.26015,243600000.0
2009-08-04 08:22:00,1.26015,1.26035,1.2596,1.25985,196200000.0
2009-08-04 08:23:00,1.25985,1.26015,1.25955,1.25975,332400000.0
2009-08-04 08:24:00,1.2599,1.2605,1.2597,1.26005,137400000.0
2009-08-04 08:25:00,1.2602,1.2602,1.2596,1.2596,60200000.0
2009-08-04 08:26:00,1.25965,1.26005,1.25955,1.26005,74800000.0
2009-08-04 08:27:00,1.26005,1.2604,1.2598,1.2598,66000000.0
2009-08-04 08:28:00,1.2599,1.26015,1.25945,1.25955,111000000.0
2009-08-04 08:29:00,1.2596,1.2603,1.25945,1.26015,595600000.0
2009-08-04 08:30:00,1.2601,1.26015,1.25975,1.25975,172799999.0
2009-08-04 08:31:00,1.2597,1.2602,1.2597,1.26015,63000000.0
2009-08-04 08:32:00,1.2601,1.2606,1.2594,1.25985,153500000.0
2009-08-04 08:33:00,1.25985,1.26025,1.25945,1.26015,153000000.0
2009-08-04 08:34:00,1.2603,1.2605,1.2603,1.2604,103000000.0
2009-08-04 08:35:00,1.2604,1.2605,1.26035,1.2604,130000000.0
2009-08-04 08:36:00,1.2604,1.2605,1.2604,1.2604,54400000.0
2009-08-04 08:37:00,1.2604,1.2606,1.2604,1.2606,61600000.0
2009-08-04 08:38:00,1.2606,1.2606,1.25975,1.26015,217600000.0
2009-08-04 08:39:00,1.2602,1.26035,1.26,1.26,193000000.0
2009-08-04 08:40:00,1.2599,1.26,1.25965,1.25975,253600000.0
2009-08-04 08:41:00,1.2598,1.2598,1.2595,1.25965,175200000.0
2009-08-04 08:42:00,1.2598,1.2603,1.2594,1.2597,131000000.0
2009-08-04 08:43:00,1.2597,1.26,1.2591,1.2599,199400000.0
2009-08-04 08:44:00,1.2599,1.2601,1.2597,1.25985,547999999.0
2009-08-04 08:45:00,1.2597,1.2604,1.2597,1.2604,165200000.0
2009-08-04 08:46:00,1.2604,1.2605,1.2592,1.25975,388400000.0
2009-08-04 08:47:00,1.25975,1.26035,1.25975,1.26,315400011.0
2009-08-04 08:48:00,1.26,1.26005,1.2598,1.25985,165600001.0
2009-08-04 08:49:00,1.2598,1.26,1.25945,1.2596,107200000.0
2009-08-04 08:50:00,1.25965,1.25985,1.2594,1.25945,320200000.0
2009-08-04 08:51:00,1.2597,1.2598,1.2595,1.2595,87000000.0
2009-08-04 08:52:00,1.2595,1.2599,1.2595,1.25975,103800000.0
2009-08-04 08:53:00,1.26,1.2605,1.2597,1.2603,131400000.0
2009-08-04 08:54:00,1.2604,1.2606,1.25985,1.26055,152200000.0
2009-08-04 08:55:00,1.2606,1.26065,1.2601,1.2604,352000001.0
2009-08-04 08:56:00,1.26045,1.2606,1.2602,1.26055,341600000.0
2009-08-04 08:57:00,1.2606,1.2607,1.2602,1.26045,115200000.0
2009-08-04 08:58:00,1.2606,1.261,1.2602,1.2608,143400000.0
2009-08-04 08:59:00,1.26085,1.26095,1.2601,1.2602,133000000.0
2009-08-04 09:00:00,1.26035,1.26125,1.2602,1.26105,414200000.0
2009-08-04 09:01:00,1.26125,1.2613,1.2603,1.2607,308400000.0
2009-08-04 09:02:00,1.26085,1.2617,1.26075,1.2615,320800000.0
2009-08-04 09:03:00,1.26135,1.26175,1.2609,1.2613,238200000.0
2009-08-04 09:04:00,1.2613,1.2617,1.261,1.2614,322800000.0
2009-08-04 09:05:00,1.26115,1.26145,1.26085,1.26115,282200000.0
2009-08-04 09:06:00,1.2612,1.26135,1.26085,1.26105,127400000.0
2009-08-04 09:07:00,1.26105,1.26165,1.26075,1.2612,229000000.0
2009-08-04 09:08:00,1.26135,1.26135,1.26085,1.26095,212400000.0
2009-08-04 09:09:00,1.26095,1.2614,1.2609,1.26105,288400000.0
2009-08-04 09:10:00,1.26105,1.26195,1.26095,1.2618,310200000.0
2009-08-04 09:11:00,1.2617,1.2621,1.26155,1.2616,194800000.0
2009-08-04 09:12:00,1.26155,1.26185,1.26145,1.26165,167400000.0
2009-08-04 09:13:00,1.26165,1.26225,1.26165,1.26215,218000000.0
2009-08-04 09:14:00,1.26225,1.2627,1.26167,1.26235,189000000.0
2009-08-04 09:15:00,1.2622,1.2626,1.2612,1.26135,189800000.0
2009-08-04 09:16:00,1.2615,1.2619,1.2612,1.26125,214000000.0
2009-08-04 09:17:00,1.26125,1.26165,1.26115,1.26165,163400000.0
2009-08-04 09:18:00,1.26165,1.2618,1.26125,1.2617,91200000.0
2009-08-04 09:19:00,1.26165,1.26175,1.26125,1.26145,128000000.0
2009-08-04 09:20:00,1.26145,1.2618,1.26105,1.2611,186000000.0
2009-08-04 09:21:00,1.2612,1.26175,1.2609,1.26135,291200000.0
2009-08-04 09:22:00,1.26145,1.2617,1.26115,1.2614,116600000.0
2009-08-04 09:23:00,1.26145,1.2615,1.26095,1.26105,244799999.0
2009-08-04 09:24:00,1.26105,1.2617,1.261,1.26165,161400000.0
2009-08-04 09:25:00,1.26155,1.26165,1.26105,1.26155,152800000.0
2009-08-04 09:26:00,1.2614,1.2614,1.26095,1.26115,161600000.0
2009-08-04 09:27:00,1.26115,1.2615,1.2609,1.26145,289000000.0
2009-08-04 09:28:00,1.2613,1.26145,1.26115,1.26115,134800000.0
2009-08-04 09:29:00,1.26125,1.26135,1.261,1.261,173400000.0
2009-08-04 09:30:00,1.261,1.26105,1.261,1.261,410199999.0
2009-08-04 09:31:00,1.261,1.2611,1.261,1.261,602000000.0
2009-08-04 09:32:00,1.26115,1.26145,1.261,1.26125,139400000.0
2009-08-04 09:33:00,1.26135,1.26135,1.2611,1.26115,160400000.0
2009-08-04 09:34:00,1.26115,1.2616,1.26095,1.26105,371000000.0
2009-08-04 09:35:00,1.261,1.2612,1.261,1.261,215400000.0
2009-08-04 09:36:00,1.261,1.2612,1.26095,1.2612,303400000.0
2009-08-04 09:37:00,1.2613,1.26185,1.26095,1.26095,272200000.0
2009-08-04 09:38:00,1.26105,1.2615,1.2609,1.2615,319199999.0
2009-08-04 09:39:00,1.2613,1.2613,1.2609,1.26125,461200000.0
2009-08-04 09:40:00,1.2612,1.2613,1.26095,1.2612,252599999.0
2009-08-04 09:41:00,1.2612,1.2615,1.26095,1.26105,342999998.0
2009-08-04 09:42:00,1.26105,1.2617,1.261,1.2612,201400000.0
2009-08-04 09:43:00,1.26125,1.2613,1.261,1.2611,125800000.0
2009-08-04 09:44:00,1.2611,1.2612,1.261,1.261,294000000.0
2009-08-04 09:45:00,1.261,1.26135,1.2609,1.2611,397600000.0
2009-08-04 09:46:00,1.26105,1.2617,1.261,1.26115,253800000.0
2009-08-04 09:47:00,1.26125,1.26145,1.2611,1.26145,163800001.0
2009-08-04 09:48:00,1.2614,1.26155,1.2609,1.26155,466799998.0
2009-08-04 09:49:00,1.2615,1.2615,1.261,1.26125,163800000.0
2009-08-04 09:50:00,1.26125,1.26145,1.26095,1.26105,312799999.0
2009-08-04 09:51:00,1.2611,1.26155,1.261,1.26155,246199999.0
2009-08-04 09:52:00,1.2616,1.2616,1.26095,1.2611,312600001.0
2009-08-04 09:53:00,1.261,1.2612,1.26095,1.261,214800000.0
2009-08-04 09:54:00,1.261,1.2613,1.26095,1.261,249600000.0
2009-08-04 09:55:00,1.261,1.261,1.26048,1.26095,207000000.0
2009-08-04 09:56:00,1.26095,1.26115,1.26085,1.261,88600000.0
2009-08-04 09:57:00,1.26105,1.26125,1.2608,1.26125,72200000.0
2009-08-04 09:58:00,1.26125,1.2617,1.26105,1.26145,99000001.0
2009-08-04 09:59:00,1.2615,1.2617,1.26095,1.2616,238400000.0
2009-08-04 10:00:00,1.2616,1.262,1.2613,1.2619,229600000.0
2009-08-04 10:01:00,1.262,1.2622,1.2617,1.2617,209000000.0
2009-08-04 10:02:00,1.2617,1.262,1.2613,1.2617,455800000.0
2009-08-04 10:03:00,1.2617,1.26185,1.2615,1.26165,154200000.0
2009-08-04 10:04:00,1.2616,1.2619,1.2613,1.2613,106400000.0
2009-08-04 10:05:00,1.26135,1.2617,1.2611,1.2613,296400000.0
2009-08-04 10:06:00,1.2613,1.26135,1.26105,1.2611,115800000.0
2009-08-04 10:07:00,1.2611,1.26165,1.26095,1.26115,240800000.0
2009-08-04 10:08:00,1.2611,1.2613,1.2609,1.261,120400000.0
2009-08-04 10:09:00,1.261,1.26135,1.2609,1.2611,183000000.0
2009-08-04 10:10:00,1.26125,1.26125,1.26085,1.26085,113200000.0
2009-08-04 10:11:00,1.26085,1.261,1.26075,1.2609,162400000.0
2009-08-04 10:12:00,1.2609,1.26095,1.26075,1.2608,260400000.0
2009-08-04 10:13:00,1.2608,1.2608,1.2604,1.2608,199000000.0
2009-08-04 10:14:00,1.2608,1.2608,1.2608,1.2608,313800000.0
2009-08-04 10:15:00,1.2608,1.2608,1.2608,1.2608,216000000.0
2009-08-04 10:16:00,1.2608,1.2608,1.2608,1.2608,328000000.0
2009-08-04 10:17:00,1.2608,1.2608,1.2602,1.2604,93399999.0
2009-08-04 10:18:00,1.2604,1.2604,1.2603,1.2604,51000000.0
2009-08-04 10:19:00,1.2603,1.26045,1.26025,1.26045,88800000.0
2009-08-04 10:20:00,1.2604,1.26045,1.2602,1.26035,104600000.0
2009-08-04 10:21:00,1.26025,1.26025,1.26,1.26005,23000000.0
2009-08-04 10:22:00,1.26015,1.26035,1.25995,1.26,206800000.0
2009-08-04 10:23:00,1.26,1.26125,1.25995,1.2608,283000000.0
2009-08-04 10:24:00,1.26125,1.2613,1.2607,1.261,187800000.0
2009-08-04 10:25:00,1.2611,1.26165,1.261,1.2615,133400000.0
2009-08-04 10:26:00,1.26155,1.26165,1.26085,1.26115,311200000.0
2009-08-04 10:27:00,1.2612,1.26165,1.261,1.26105,277000000.0
2009-08-04 10:28:00,1.2612,1.26145,1.26095,1.261,130800000.0
2009-08-04 10:29:00,1.26105,1.2612,1.2606,1.26085,224000000.0
2009-08-04 10:30:00,1.26115,1.2612,1.2609,1.2611,135400000.0
2009-08-04 10:31:00,1.261,1.26145,1.2609,1.26115,121400000.0
2009-08-04 10:32:00,1.26135,1.26145,1.26115,1.26145,55600000.0
2009-08-04 10:33:00,1.2614,1.26145,1.2611,1.2612,134400001.0
2009-08-04 10:34:00,1.261,1.2618,1.261,1.26155,141000000.0
2009-08-04 10:35:00,1.26145,1.26145,1.26075,1.2609,193200000.0
2009-08-04 10:36:00,1.2608,1.26125,1.2608,1.26115,136200000.0
2009-08-04 10:37:00,1.261,1.26115,1.26085,1.26095,128200000.0
2009-08-04 10:38:00,1.2611,1.26125,1.26095,1.2612,129000000.0
2009-08-04 10:39:00,1.2612,1.2612,1.261,1.261,53800000.0
2009-08-04 10:40:00,1.26125,1.2613,1.2609,1.26105,115000000.0
2009-08-04 10:41:00,1.26105,1.2614,1.26095,1.2612,298400000.0
2009-08-04 10:42:00,1.26125,1.2615,1.2608,1.2608,336000000.0
2009-08-04 10:43:00,1.2608,1.26085,1.2607,1.2608,131200000.0
2009-08-04 10:44:00,1.2608,1.2609,1.26055,1.2607,128400000.0
2009-08-04 10:45:00,1.2599,1.2607,1.2599,1.2606,154800000.0
2009-08-04 10:46:00,1.2606,1.2606,1.2605,1.2606,129200000.0
2009-08-04 10:47:00,1.2606,1.2607,1.2605,1.2606,108800000.0
2009-08-04 10:48:00,1.2606,1.2606,1.2605,1.2606,50600000.0
2009-08-04 10:49:00,1.2606,1.2607,1.26045,1.2606,116000000.0
2009-08-04 10:50:00,1.26065,1.2607,1.2605,1.2606,124800000.0
2009-08-04 10:51:00,1.2606,1.2606,1.2602,1.2603,83400000.0
2009-08-04 10:52:00,1.2603,1.26035,1.25985,1.2601,191800000.0
2009-08-04 10:53:00,1.2601,1.26035,1.2595,1.2602,312800000.0
2009-08-04 10:54:00,1.2602,1.26035,1.25985,1.25995,271400000.0
2009-08-04 10:55:00,1.25995,1.2602,1.2597,1.2599,267800001.0
2009-08-04 10:56:00,1.2598,1.26035,1.2598,1.26035,222600000.0
2009-08-04 10:57:00,1.26035,1.2605,1.2601,1.26015,240800000.0
2009-08-04 10:58:00,1.26025,1.26065,1.2599,1.26025,279000000.0
2009-08-04 10:59:00,1.2602,1.26055,1.26,1.2601,331000000.0
2009-08-04 11:00:00,1.2602,1.2606,1.26,1.26035,362200000.0
2009-08-04 11:01:00,1.26025,1.2609,1.2601,1.2605,348800000.0
2009-08-04 11:02:00,1.26065,1.26145,1.2605,1.26105,342200000.0
2009-08-04 11:03:00,1.26095,1.26095,1.26045,1.2606,153000000.0
2009-08-04 11:04:00,1.26065,1.26105,1.26045,1.26095,157200000.0
2009-08-04 11:05:00,1.2611,1.26135,1.2608,1.2609,162000000.0
2009-08-04 11:06:00,1.261,1.2621,1.2608,1.2617,218800000.0
2009-08-04 11:07:00,1.26165,1.2619,1.2609,1.261,210000000.0
2009-08-04 11:08:00,1.26105,1.26155,1.2605,1.2609,197600000.0
2009-08-04 11:09:00,1.261,1.26115,1.26055,1.26075,184000000.0
2009-08-04 11:10:00,1.2608,1.26115,1.2607,1.261,160400000.0
2009-08-04 11:11:00,1.26105,1.2612,1.26085,1.26085,172600000.0
2009-08-04 11:12:00,1.2609,1.2609,1.2607,1.26075,101200000.0
2009-08-04 11:13:00,1.26085,1.26105,1.26085,1.261,62600000.0
2009-08-04 11:14:00,1.26105,1.26115,1.26105,1.26105,48200000.0
2009-08-04 11:15:00,1.26105,1.26125,1.26065,1.2608,685199999.0
2009-08-04 11:16:00,1.2609,1.26115,1.2607,1.26075,446600000.0
2009-08-04 11:17:00,1.26085,1.26145,1.26075,1.26125,514199999.0
2009-08-04 11:18:00,1.2612,1.26145,1.26065,1.26065,302000001.0
2009-08-04 11:19:00,1.26085,1.26095,1.26055,1.2607,224800000.0
2009-08-04 11:20:00,1.26065,1.2608,1.26055,1.2606,184600000.0
2009-08-04 11:21:00,1.2606,1.26105,1.26055,1.2607,88000000.0
2009-08-04 11:22:00,1.2606,1.2606,1.2606,1.2606,52000000.0
2009-08-04 11:23:00,1.2606,1.2606,1.2606,1.2606,60000000.0
2009-08-04 11:24:00,1.2606,1.2606,1.2606,1.2606,50400000.0
2009-08-04 11:25:00,1.2606,1.2606,1.2606,1.2606,45600000.0
2009-08-04 11:26:00,1.2606,1.2606,1.2606,1.2606,56800000.0
2009-08-04 11:27:00,1.2606,1.2606,1.2602,1.2606,53200000.0
2009-08-04 11:28:00,1.2606,1.2606,1.2606,1.2606,22000000.0
2009-08-04 11:29:00,1.2606,1.2606,1.2606,1.2606,61600000.0
2009-08-04 11:30:00,1.2606,1.2606,1.2606,1.2606,52800000.0
2009-08-04 11:31:00,1.2606,1.2606,1.26055,1.26055,27600000.0
2009-08-04 11:32:00,1.2606,1.2607,1.2605,1.2606,102400000.0
2009-08-04 11:33:00,1.2606,1.26085,1.26055,1.2606,156000000.0
2009-08-04 11:34:00,1.26065,1.26085,1.26045,1.2606,292000000.0
2009-08-04 11:35:00,1.2606,1.2606,1.2606,1.2606,90200000.0
2009-08-04 11:36:00,1.2606,1.2606,1.2606,1.2606,77000000.0
2009-08-04 11:37:00,1.2606,1.2606,1.2606,1.2606,88000000.0
2009-08-04 11:38:00,1.2606,1.2606,1.2605,1.2606,57000000.0
2009-08-04 11:39:00,1.2606,1.2606,1.2606,1.2606,61600000.0
2009-08-04 11:40:00,1.2606,1.26065,1.26045,1.2605,142000000.0
2009-08-04 11:41:00,1.2606,1.2607,1.26055,1.2606,74600000.0
2009-08-04 11:42:00,1.2606,1.2606,1.2606,1.2606,2200000.0
2009-08-04 11:43:00,1.25963,1.25968,1.2596,1.25962,121200000.0
2009-08-04 11:44:00,1.2606,1.2607,1.26055,1.2606,121200000.0
2009-08-04 11:45:00,1.2606,1.2606,1.26005,1.2602,84200000.0
2009-08-04 11:46:00,1.2602,1.2602,1.2601,1.2601,48000000.0
2009-08-04 11:47:00,1.2601,1.2601,1.25985,1.26,46400000.0
2009-08-04 11:48:00,1.26,1.26005,1.25985,1.2599,78400000.0
2009-08-04 11:49:00,1.25995,1.2602,1.2599,1.26,105200000.0
2009-08-04 11:50:00,1.26005,1.26045,1.2598,1.2598,415800000.0
2009-08-04 11:51:00,1.2598,1.2599,1.2597,1.2599,158400000.0
2009-08-04 11:52:00,1.2599,1.2599,1.2597,1.25975,84000000.0
2009-08-04 11:53:00,1.2599,1.26005,1.2599,1.26005,59200000.0
2009-08-04 11:54:00,1.26005,1.26005,1.25995,1.25995,11400000.0
2009-08-04 11:55:00,1.25995,1.26015,1.25975,1.2601,156000000.0
2009-08-04 11:56:00,1.2601,1.26025,1.2597,1.25975,213800000.0
2009-08-04 11:57:00,1.2597,1.25985,1.2597,1.2597,237200002.0
2009-08-04 11:58:00,1.25965,1.2599,1.2595,1.25985,292200000.0
2009-08-04 11:59:00,1.25975,1.26025,1.25965,1.25995,211800000.0
2009-08-04 12:00:00,1.26,1.2602,1.2596,1.2599,218800000.0
2009-08-04 12:01:00,1.2599,1.2599,1.25965,1.2599,278999999.0
2009-08-04 12:02:00,1.2599,1.2599,1.25965,1.25965,155200000.0
2009-08-04 12:03:00,1.25975,1.25995,1.25965,1.25975,158600000.0
2009-08-04 12:04:00,1.2599,1.25995,1.2597,1.2599,169200000.0
2009-08-04 12:05:00,1.2599,1.26,1.2594,1.2599,147600000.0
2009-08-04 12:06:00,1.25985,1.2602,1.25945,1.2602,186200000.0
2009-08-04 12:07:00,1.2599,1.26045,1.2599,1.26025,147200000.0
2009-08-04 12:08:00,1.26025,1.2605,1.26015,1.26025,142800000.0
2009-08-04 12:09:00,1.2601,1.26035,1.2599,1.2602,254800000.0
2009-08-04 12:10:00,1.26025,1.26025,1.25955,1.2598,206200000.0
2009-08-04 12:11:00,1.2598,1.2598,1.25955,1.2597,206000000.0
2009-08-04 12:12:00,1.2597,1.2602,1.2596,1.2602,223600000.0
2009-08-04 12:13:00,1.26035,1.26035,1.2597,1.26005,86000000.0
2009-08-04 12:14:00,1.25995,1.26015,1.25995,1.25995,38000000.0
2009-08-04 12:15:00,1.25936,1.25942,1.25936,1.25942,7600000.0
2009-08-04 12:16:00,1.25985,1.25995,1.25985,1.25995,7600000.0
2009-08-04 12:17:00,1.25975,1.2599,1.25975,1.2599,26600000.0
2009-08-04 12:18:00,1.2599,1.26005,1.2599,1.26005,28200000.0
2009-08-04 12:19:00,1.2599,1.26005,1.25965,1.25995,219400000.0
2009-08-04 12:20:00,1.25995,1.26025,1.25995,1.2601,132600000.0
2009-08-04 12:21:00,1.26,1.26045,1.26,1.26025,155400000.0
2009-08-04 12:22:00,1.26025,1.2604,1.2596,1.2598,271800000.0
2009-08-04 12:23:00,1.2598,1.2599,1.2594,1.2599,332580000.0
2009-08-04 12:24:00,1.2599,1.25995,1.2597,1.25995,158400000.0
2009-08-04 12:25:00,1.2601,1.26015,1.25975,1.25995,52800000.0
2009-08-04 12:26:00,1.26,1.2602,1.25975,1.2602,245600000.0
2009-08-04 12:27:00,1.2602,1.26025,1.25965,1.2601,120000000.0
2009-08-04 12:28:00,1.2601,1.2601,1.25985,1.25995,213000000.0
2009-08-04 12:29:00,1.25995,1.26005,1.2597,1.25985,216000000.0
2009-08-04 12:30:00,1.25985,1.26005,1.25955,1.2596,224800000.0
2009-08-04 12:31:00,1.25965,1.2598,1.2596,1.25965,138000000.0
2009-08-04 12:32:00,1.25965,1.2598,1.25945,1.25965,115400000.0
2009-08-04 12:33:00,1.2597,1.25995,1.25955,1.2597,191200000.0
2009-08-04 12:34:00,1.25965,1.25995,1.25945,1.25985,271000000.0
2009-08-04 12:35:00,1.2598,1.2601,1.2594,1.25985,309200000.0
2009-08-04 12:36:00,1.25985,1.25995,1.2595,1.25955,346400000.0
2009-08-04 12:37:00,1.2596,1.25995,1.25945,1.25975,166600000.0
2009-08-04 12:38:00,1.2597,1.2598,1.25945,1.25965,255600000.0
2009-08-04 12:39:00,1.2596,1.25985,1.2595,1.2596,271400000.0
2009-08-04 12:40:00,1.25965,1.25985,1.2595,1.2597,304400000.0
2009-08-04 12:41:00,1.2596,1.25975,1.25955,1.2596,134400000.0
2009-08-04 12:42:00,1.2596,1.25975,1.2595,1.2596,94800000.0
2009-08-04 12:43:00,1.2596,1.25975,1.25945,1.25955,154400000.0
2009-08-04 12:44:00,1.25955,1.25975,1.2595,1.25955,169000000.0
2009-08-04 12:45:00,1.2597,1.26,1.25955,1.26,286000000.0
2009-08-04 12:46:00,1.26,1.2601,1.2596,1.25995,336599998.0
2009-08-04 12:47:00,1.25995,1.26005,1.25995,1.25995,42200000.0
2009-08-04 12:48:00,1.26005,1.2603,1.2594,1.2597,287200000.0
2009-08-04 12:49:00,1.2596,1.25975,1.2595,1.25955,201400000.0
2009-08-04 12:50:00,1.2596,1.25965,1.25945,1.25965,81200000.0
2009-08-04 12:51:00,1.25955,1.26,1.25955,1.2596,180600000.0
2009-08-04 12:52:00,1.2595,1.2598,1.25945,1.25975,283800000.0
2009-08-04 12:53:00,1.25975,1.25975,1.25945,1.2597,168400000.0
2009-08-04 12:54:00,1.2598,1.2598,1.25945,1.25945,72400000.0
2009-08-04 12:55:00,1.2596,1.2596,1.2595,1.2596,121600000.0
2009-08-04 12:56:00,1.2596,1.2596,1.2596,1.2596,64000000.0
2009-08-04 12:57:00,1.2596,1.2596,1.2596,1.2596,127200000.0
2009-08-04 12:58:00,1.2596,1.2596,1.2596,1.2596,156000000.0
2009-08-04 12:59:00,1.2596,1.2596,1.25955,1.2596,113600000.0
2009-08-04 13:00:00,1.2596,1.2596,1.25955,1.2596,102200000.0
2009-08-04 13:01:00,1.2596,1.2596,1.2594,1.2596,72380000.0
2009-08-04 13:02:00,1.2596,1.2596,1.25905,1.2596,68600000.0
2009-08-04 13:03:00,1.2596,1.2596,1.2596,1.2596,34000000.0
2009-08-04 13:04:00,1.2596,1.2596,1.2596,1.2596,21000000.0
2009-08-04 13:05:00,1.2596,1.2596,1.2596,1.2596,19000000.0
2009-08-04 13:06:00,1.2596,1.2596,1.2596,1.2596,23000000.0
2009-08-04 13:07:00,1.2596,1.2596,1.2595,1.2596,62800000.0
2009-08-04 13:08:00,1.2596,1.2596,1.2596,1.2596,51000000.0
2009-08-04 13:09:00,1.2596,1.2596,1.2596,1.2596,20000000.0
2009-08-04 13:10:00,1.2596,1.2596,1.2596,1.2596,22000000.0
2009-08-04 13:11:00,1.2596,1.2596,1.2594,1.2594,44300000.0
2009-08-04 13:12:00,1.2594,1.2594,1.2594,1.2594,75620000.0
2009-08-04 13:13:00,1.2594,1.25945,1.2594,1.2594,83620000.0
2009-08-04 13:14:00,1.2594,1.2594,1.2594,1.2594,68400000.0
2009-08-04 13:15:00,1.2594,1.2594,1.2594,1.2594,75440000.0
2009-08-04 13:16:00,1.2594,1.2594,1.2594,1.2594,77520000.0
2009-08-04 13:17:00,1.2594,1.2594,1.2594,1.2594,72960000.0
2009-08-04 13:18:00,1.2594,1.2594,1.2594,1.2594,91580000.0
2009-08-04 13:19:00,1.2594,1.2594,1.2594,1.2594,80560000.0
2009-08-04 13:20:00,1.2594,1.26005,1.2594,1.2594,68640000.0
2009-08-04 13:21:00,1.25945,1.2601,1.2594,1.2601,115060000.0
2009-08-04 13:22:00,1.26,1.2601,1.25945,1.25945,69400000.0
2009-08-04 13:23:00,1.25945,1.2597,1.2594,1.25955,206420000.0
2009-08-04 13:24:00,1.2596,1.25975,1.2595,1.25955,197799999.0
2009-08-04 13:25:00,1.25965,1.2604,1.25945,1.2598,251400000.0
2009-08-04 13:26:00,1.2598,1.2599,1.2596,1.2596,53200000.0
2009-08-04 13:27:00,1.25965,1.25985,1.2596,1.25975,30400000.0
2009-08-04 13:28:00,1.2598,1.2603,1.25965,1.2601,161000000.0
2009-08-04 13:29:00,1.2603,1.26065,1.26,1.2601,245200000.0
2009-08-04 13:30:00,1.26005,1.2603,1.2599,1.2603,154800000.0
2009-08-04 13:31:00,1.2601,1.26015,1.2597,1.25995,63600000.0
2009-08-04 13:32:00,1.26005,1.2606,1.25975,1.26025,190600000.0
2009-08-04 13:33:00,1.26035,1.2606,1.2601,1.2604,289600000.0
2009-08-04 13:34:00,1.2604,1.2612,1.26025,1.26115,300400000.0
2009-08-04 13:35:00,1.2611,1.2614,1.26085,1.2611,75600000.0
2009-08-04 13:36:00,1.2609,1.26115,1.26075,1.261,214400001.0
2009-08-04 13:37:00,1.2611,1.26135,1.26085,1.2613,213399998.0
2009-08-04 13:38:00,1.2613,1.2613,1.2611,1.2612,66400000.0
2009-08-04 13:39:00,1.2611,1.26145,1.2611,1.2611,80800000.0
2009-08-04 13:40:00,1.26115,1.2613,1.2609,1.26095,59600000.0
2009-08-04 13:41:00,1.2612,1.2613,1.26105,1.26125,127000000.0
2009-08-04 13:42:00,1.2612,1.2615,1.2611,1.2612,177799999.0
2009-08-04 13:43:00,1.26125,1.2614,1.2611,1.2614,76200000.0
2009-08-04 13:44:00,1.26145,1.26165,1.2611,1.2611,119400000.0
2009-08-04 13:45:00,1.2611,1.2613,1.26095,1.26105,100200000.0
2009-08-04 13:46:00,1.26105,1.2617,1.26105,1.2616,126600000.0
2009-08-04 13:47:00,1.26155,1.26205,1.2615,1.2617,241600000.0
2009-08-04 13:48:00,1.26165,1.26185,1.2613,1.26165,314000000.0
2009-08-04 13:49:00,1.2617,1.262,1.26145,1.26175,413200000.0
2009-08-04 13:50:00,1.26185,1.2619,1.2614,1.26165,177600000.0
2009-08-04 13:51:00,1.2616,1.26165,1.26125,1.26125,130400000.0
2009-08-04 13:52:00,1.26125,1.26185,1.2611,1.26165,225200000.0
2009-08-04 13:53:00,1.2617,1.2618,1.26135,1.26155,125000000.0
2009-08-04 13:54:00,1.26155,1.26215,1.26145,1.26185,266400000.0
2009-08-04 13:55:00,1.26205,1.2622,1.262,1.2622,29400000.0
2009-08-04 13:56:00,1.262,1.26235,1.26175,1.26195,104800000.0
2009-08-04 13:57:00,1.2619,1.26225,1.26165,1.2619,246600000.0
2009-08-04 13:58:00,1.26185,1.26225,1.2614,1.2615,247400000.0
2009-08-04 13:59:00,1.26155,1.2618,1.26135,1.2617,282000000.0
2009-08-04 14:00:00,1.2618,1.26195,1.26115,1.2613,428800000.0
2009-08-04 14:01:00,1.26135,1.2616,1.26115,1.2612,256400000.0
2009-08-04 14:02:00,1.26125,1.26145,1.2612,1.26135,326400000.0
2009-08-04 14:03:00,1.2613,1.26145,1.2612,1.26125,244800000.0
2009-08-04 14:04:00,1.2613,1.2614,1.2611,1.2613,254000000.0
2009-08-04 14:05:00,1.2614,1.26155,1.2611,1.2611,203200000.0
2009-08-04 14:06:00,1.26115,1.2613,1.261,1.26125,153600000.0
2009-08-04 14:07:00,1.2612,1.26165,1.2612,1.2616,197400000.0
2009-08-04 14:08:00,1.26165,1.2621,1.26115,1.2615,276600000.0
2009-08-04 14:09:00,1.26145,1.26225,1.26145,1.262,402399999.0
2009-08-04 14:10:00,1.26205,1.2624,1.2619,1.2622,480000000.0
2009-08-04 14:11:00,1.26225,1.2627,1.26195,1.2627,195400000.0
2009-08-04 14:12:00,1.2626,1.2626,1.2615,1.2624,336200000.0
2009-08-04 14:13:00,1.26255,1.2627,1.262,1.2625,192400000.0
2009-08-04 14:14:00,1.26245,1.2626,1.26195,1.26195,257600000.0
2009-08-04 14:15:00,1.262,1.26255,1.262,1.26235,487400000.0
2009-08-04 14:16:00,1.26235,1.26275,1.26225,1.2627,217400000.0
2009-08-04 14:17:00,1.26275,1.263,1.26225,1.2625,437800000.0
2009-08-04 14:18:00,1.2624,1.26255,1.26205,1.26205,334200000.0
2009-08-04 14:19:00,1.2621,1.2625,1.2621,1.2622,262200000.0
2009-08-04 14:20:00,1.2622,1.2627,1.26215,1.26255,568200000.0
2009-08-04 14:21:00,1.2627,1.2629,1.2622,1.2623,385799999.0
2009-08-04 14:22:00,1.26235,1.26265,1.2622,1.2624,434399998.0
2009-08-04 14:23:00,1.26245,1.26255,1.2621,1.26245,168200000.0
2009-08-04 14:24:00,1.26245,1.2629,1.2621,1.2629,164800000.0
2009-08-04 14:25:00,1.26285,1.263,1.2627,1.2628,89200000.0
2009-08-04 14:26:00,1.2628,1.2629,1.26225,1.26255,166000000.0
2009-08-04 14:27:00,1.26255,1.26285,1.2621,1.2622,422000000.0
2009-08-04 14:28:00,1.2624,1.26305,1.26205,1.26215,266600000.0
2009-08-04 14:29:00,1.2622,1.2622,1.26205,1.26215,83200000.0
2009-08-04 14:30:00,1.2621,1.26235,1.26195,1.262,277800000.0
2009-08-04 14:31:00,1.262,1.2621,1.2618,1.262,171200000.0
2009-08-04 14:32:00,1.26185,1.2621,1.2618,1.26185,284000000.0
2009-08-04 14:33:00,1.26195,1.26205,1.26165,1.2618,216000000.0
2009-08-04 14:34:00,1.26175,1.262,1.2616,1.262,292400000.0
2009-08-04 14:35:00,1.262,1.262,1.2616,1.2617,143000000.0
2009-08-04 14:36:00,1.2617,1.2617,1.2616,1.2616,185600000.0
2009-08-04 14:37:00,1.2616,1.2616,1.2616,1.2616,108000000.0
2009-08-04 14:38:00,1.2616,1.2617,1.2615,1.2616,165400000.0
2009-08-04 14:39:00,1.2616,1.2619,1.2615,1.2619,161000000.0
2009-08-04 14:40:00,1.26195,1.262,1.2617,1.262,142800000.0
2009-08-04 14:41:00,1.2621,1.2622,1.26145,1.26185,243800000.0
2009-08-04 14:42:00,1.2619,1.26225,1.26185,1.2622,260400001.0
2009-08-04 14:43:00,1.26185,1.26225,1.26185,1.2621,170200000.0
2009-08-04 14:44:00,1.26205,1.26205,1.2617,1.26175,95200000.0
2009-08-04 14:45:00,1.26185,1.26195,1.26165,1.2618,205200000.0
2009-08-04 14:46:00,1.2617,1.26205,1.26155,1.2618,220400000.0
2009-08-04 14:47:00,1.2618,1.26205,1.2617,1.26175,193600000.0
2009-08-04 14:48:00,1.26165,1.26215,1.2615,1.26195,443399997.0
2009-08-04 14:49:00,1.26195,1.2622,1.26185,1.26195,265600000.0
2009-08-04 14:50:00,1.26195,1.26205,1.26185,1.2619,142400000.0
2009-08-04 14:51:00,1.26195,1.2624,1.26175,1.262,267600000.0
2009-08-04 14:52:00,1.2619,1.2621,1.2618,1.26185,277800000.0
2009-08-04 14:53:00,1.26175,1.262,1.26165,1.26165,213400000.0
2009-08-04 14:54:00,1.26175,1.26215,1.26155,1.26185,239600000.0
2009-08-04 14:55:00,1.26185,1.26185,1.2615,1.2615,146200000.0
2009-08-04 14:56:00,1.2616,1.2617,1.26145,1.2617,126200000.0
2009-08-04 14:57:00,1.2617,1.2619,1.2616,1.2618,98800000.0
2009-08-04 14:58:00,1.2618,1.262,1.2614,1.26185,273600000.0
2009-08-04 14:59:00,1.2619,1.262,1.26165,1.2619,234600000.0
2009-08-04 15:00:00,1.26205,1.26275,1.26195,1.26265,428599999.0
2009-08-04 15:01:00,1.2624,1.26295,1.2624,1.2628,403200000.0
2009-08-04 15:02:00,1.2628,1.2629,1.2622,1.26235,475400000.0
2009-08-04 15:03:00,1.2625,1.2629,1.2622,1.2629,617600000.0
2009-08-04 15:04:00,1.2629,1.2632,1.2626,1.2629,512800000.0
2009-08-04 15:05:00,1.26275,1.26335,1.2627,1.2632,292400000.0
2009-08-04 15:06:00,1.26315,1.26345,1.26305,1.26315,354200000.0
2009-08-04 15:07:00,1.26325,1.26325,1.26255,1.26265,262599999.0
2009-08-04 15:08:00,1.2627,1.26285,1.26245,1.2625,301400000.0
2009-08-04 15:09:00,1.26265,1.26275,1.26245,1.26255,256000000.0
2009-08-04 15:10:00,1.2626,1.2626,1.26245,1.2626,144000000.0
2009-08-04 15:11:00,1.2626,1.2626,1.26107,1.2623,60800000.0
2009-08-04 15:12:00,1.2623,1.26245,1.26215,1.2624,307000000.0
2009-08-04 15:13:00,1.26215,1.2623,1.2621,1.2622,303400000.0
2009-08-04 15:14:00,1.2621,1.2621,1.26155,1.262,134400000.0
2009-08-04 15:15:00,1.262,1.262,1.2619,1.2619,109400000.0
2009-08-04 15:16:00,1.2619,1.26215,1.26175,1.2618,344600003.0
2009-08-04 15:17:00,1.2618,1.26195,1.2617,1.2619,124600000.0
2009-08-04 15:18:00,1.2618,1.26185,1.2616,1.2617,132600000.0
2009-08-04 15:19:00,1.2616,1.26175,1.2616,1.26175,63000000.0
2009-08-04 15:20:00,1.26165,1.26175,1.26145,1.2616,127400000.0
2009-08-04 15:21:00,1.2616,1.2616,1.2615,1.2616,29400000.0
2009-08-04 15:22:00,1.2616,1.2616,1.2615,1.2616,62600000.0
2009-08-04 15:23:00,1.2616,1.26175,1.26145,1.26145,188000000.0
2009-08-04 15:24:00,1.2616,1.2618,1.2615,1.2616,256399999.0
2009-08-04 15:25:00,1.2615,1.26175,1.2614,1.2616,242400000.0
2009-08-04 15:26:00,1.2616,1.26165,1.2615,1.26155,154600000.0
2009-08-04 15:27:00,1.2616,1.26165,1.2615,1.2616,209800000.0
2009-08-04 15:28:00,1.2616,1.2616,1.2615,1.2616,115199999.0
2009-08-04 15:29:00,1.2616,1.2616,1.2615,1.2616,154800000.0
2009-08-04 15:30:00,1.2616,1.26165,1.26155,1.2616,125600000.0
2009-08-04 15:31:00,1.2616,1.2616,1.2616,1.2616,175200000.0
2009-08-04 15:32:00,1.2616,1.2616,1.2616,1.2616,134400000.0
2009-08-04 15:33:00,1.2616,1.2616,1.261,1.2611,185800000.0
2009-08-04 15:34:00,1.2611,1.2612,1.26095,1.261,221800000.0
2009-08-04 15:35:00,1.26105,1.2615,1.26095,1.26145,441799999.0
2009-08-04 15:36:00,1.2614,1.2617,1.26105,1.2613,893200000.0
2009-08-04 15:37:00,1.2613,1.2617,1.261,1.26145,736400000.0
2009-08-04 15:38:00,1.2614,1.26215,1.2614,1.26155,918400000.0
2009-08-04 15:39:00,1.26155,1.2621,1.2615,1.2618,393800000.0
2009-08-04 15:40:00,1.26185,1.26215,1.2615,1.262,528600000.0
2009-08-04 15:41:00,1.26185,1.262,1.2616,1.262,592400000.0
2009-08-04 15:42:00,1.262,1.26225,1.2618,1.26205,224800000.0
2009-08-04 15:43:00,1.2622,1.2624,1.26195,1.26215,366200001.0
2009-08-04 15:44:00,1.2621,1.2622,1.2618,1.2621,237800000.0
2009-08-04 15:45:00,1.2623,1.2628,1.26193,1.26225,316200001.0
2009-08-04 15:46:00,1.26215,1.26285,1.2619,1.26245,192400001.0
2009-08-04 15:47:00,1.26245,1.26275,1.26195,1.2624,616600000.0
2009-08-04 15:48:00,1.2624,1.26265,1.26205,1.2624,401599999.0
2009-08-04 15:49:00,1.26225,1.2626,1.26205,1.2623,826600000.0
2009-08-04 15:50:00,1.262,1.2625,1.2617,1.2621,716800001.0
2009-08-04 15:51:00,1.26225,1.2624,1.26175,1.26195,714799998.0
2009-08-04 15:52:00,1.262,1.2624,1.2617,1.26195,613200000.0
2009-08-04 15:53:00,1.2618,1.2621,1.26165,1.2618,451599999.0
2009-08-04 15:54:00,1.2618,1.2618,1.2617,1.2617,118600000.0
2009-08-04 15:55:00,1.2617,1.2617,1.2615,1.2616,169400000.0
2009-08-04 15:56:00,1.2616,1.2616,1.2615,1.2616,268600000.0
2009-08-04 15:57:00,1.2616,1.2617,1.2615,1.2616,192000000.0
2009-08-04 15:58:00,1.2616,1.2618,1.2615,1.2616,159400000.0
2009-08-04 15:59:00,1.2616,1.26195,1.2616,1.2616,188400000.0
2009-08-04 16:00:00,1.2615,1.2619,1.2607,1.2615,270950000.0
2009-08-04 16:01:00,1.26155,1.26205,1.2611,1.2613,301600000.0
2009-08-04 16:02:00,1.2613,1.26175,1.2611,1.26175,184000000.0
2009-08-04 16:03:00,1.26185,1.26185,1.261,1.26115,741000000.0
2009-08-04 16:04:00,1.26135,1.262,1.26125,1.26145,625400000.0
2009-08-04 16:05:00,1.26135,1.26165,1.2612,1.2612,672800000.0
2009-08-04 16:06:00,1.2611,1.2614,1.26105,1.2612,936200003.0
2009-08-04 16:07:00,1.26125,1.26175,1.261,1.26125,507600000.0
2009-08-04 16:08:00,1.26145,1.2616,1.2611,1.26155,487000000.0
2009-08-04 16:09:00,1.26155,1.2617,1.26115,1.2613,501400001.0
2009-08-04 16:10:00,1.2615,1.26155,1.26105,1.26125,682600000.0
2009-08-04 16:11:00,1.26125,1.2616,1.26105,1.2611,437599998.0
2009-08-04 16:12:00,1.2613,1.2616,1.261,1.26105,452600000.0
2009-08-04 16:13:00,1.26105,1.26145,1.26095,1.26105,370599999.0
2009-08-04 16:14:00,1.26105,1.26155,1.26095,1.26115,454200000.0
2009-08-04 16:15:00,1.2612,1.2613,1.26085,1.26095,627999999.0
2009-08-04 16:16:00,1.26105,1.26135,1.2609,1.26105,351600000.0
2009-08-04 16:17:00,1.2611,1.26135,1.26085,1.26105,421400000.0
2009-08-04 16:18:00,1.26105,1.26125,1.26075,1.2609,236600000.0
2009-08-04 16:19:00,1.2609,1.2609,1.2608,1.2609,136400000.0
2009-08-04 16:20:00,1.2609,1.26115,1.2607,1.26085,272350000.0
2009-08-04 16:21:00,1.26075,1.26105,1.2607,1.261,218750000.0
2009-08-04 16:22:00,1.2609,1.2612,1.2607,1.26085,290650000.0
2009-08-04 16:23:00,1.2608,1.2615,1.2607,1.26105,465200001.0
2009-08-04 16:24:00,1.26095,1.26145,1.2608,1.26115,339000000.0
2009-08-04 16:25:00,1.26125,1.2614,1.2607,1.26085,368050000.0
2009-08-04 16:26:00,1.26085,1.26105,1.2607,1.2607,347750000.0
2009-08-04 16:27:00,1.2607,1.26085,1.2607,1.2608,253600000.0
2009-08-04 16:28:00,1.2607,1.261,1.2607,1.2607,191200000.0
2009-08-04 16:29:00,1.2607,1.26095,1.2607,1.2607,190500000.0
2009-08-04 16:30:00,1.2607,1.2608,1.2607,1.2607,180600000.0
2009-08-04 16:31:00,1.2607,1.26095,1.2607,1.2609,224100000.0
2009-08-04 16:32:00,1.2607,1.261,1.2607,1.2607,170650000.0
2009-08-04 16:33:00,1.2608,1.26095,1.2607,1.2608,198650000.0
2009-08-04 16:34:00,1.26075,1.26095,1.2607,1.2607,133600000.0
2009-08-04 16:35:00,1.2607,1.26075,1.2607,1.2607,123400000.0
2009-08-04 16:36:00,1.2607,1.2608,1.2607,1.26075,143800000.0
2009-08-04 16:37:00,1.26075,1.26085,1.2607,1.2607,128400000.0
2009-08-04 16:38:00,1.2607,1.2607,1.2607,1.2607,160900000.0
2009-08-04 16:39:00,1.2607,1.2607,1.2607,1.2607,117750000.0
2009-08-04 16:40:00,1.2607,1.26075,1.2607,1.2607,130700000.0
2009-08-04 16:41:00,1.2607,1.2607,1.2607,1.2607,139500000.0
2009-08-04 16:42:00,1.2607,1.26125,1.2607,1.26085,437050000.0
2009-08-04 16:43:00,1.26085,1.26145,1.26075,1.26075,462800000.0
2009-08-04 16:44:00,1.26085,1.2615,1.26085,1.26105,188200000.0
2009-08-04 16:45:00,1.26105,1.26135,1.2609,1.26105,234000000.0
2009-08-04 16:46:00,1.26115,1.26135,1.26085,1.26115,354200000.0
2009-08-04 16:47:00,1.2612,1.26125,1.2608,1.2608,290200000.0
2009-08-04 16:48:00,1.2609,1.2614,1.2609,1.26105,360400000.0
2009-08-04 16:49:00,1.2611,1.26125,1.26095,1.26115,321200001.0
2009-08-04 16:50:00,1.26125,1.2616,1.26105,1.2613,232800000.0
2009-08-04 16:51:00,1.26135,1.26185,1.26085,1.26105,390200000.0
2009-08-04 16:52:00,1.26105,1.26155,1.26105,1.26125,414000002.0
2009-08-04 16:53:00,1.26115,1.26135,1.261,1.2613,488600001.0
2009-08-04 16:54:00,1.26125,1.2614,1.26095,1.2612,531999996.0
2009-08-04 16:55:00,1.2612,1.26145,1.26095,1.26125,420999999.0
2009-08-04 16:56:00,1.26115,1.2616,1.2611,1.2615,528999996.0
2009-08-04 16:57:00,1.26145,1.2617,1.26115,1.26135,340600001.0
2009-08-04 16:58:00,1.2614,1.2616,1.2611,1.2615,303800000.0
2009-08-04 16:59:00,1.26145,1.26165,1.26095,1.26145,315600000.0
2009-08-04 17:00:00,1.26145,1.26185,1.26135,1.26175,395200000.0
2009-08-04 17:01:00,1.26185,1.26185,1.2614,1.2616,419600000.0
2009-08-04 17:02:00,1.2616,1.2619,1.26135,1.2617,489200000.0
2009-08-04 17:03:00,1.2617,1.26185,1.2615,1.26165,263000000.0
2009-08-04 17:04:00,1.2617,1.26225,1.26125,1.2614,482400001.0
2009-08-04 17:05:00,1.26145,1.2617,1.26105,1.2611,307599999.0
2009-08-04 17:06:00,1.2612,1.2615,1.2611,1.2614,239600001.0
2009-08-04 17:07:00,1.2614,1.2614,1.26095,1.2611,286999999.0
2009-08-04 17:08:00,1.2611,1.2615,1.26095,1.26115,319000000.0
2009-08-04 17:09:00,1.26115,1.2615,1.26095,1.2615,481200001.0
2009-08-04 17:10:00,1.2614,1.2618,1.26115,1.2616,343200001.0
2009-08-04 17:11:00,1.26165,1.262,1.2612,1.2612,368000000.0
2009-08-04 17:12:00,1.26125,1.26155,1.2611,1.2615,447400000.0
2009-08-04 17:13:00,1.2616,1.26175,1.2614,1.26165,366000000.0
2009-08-04 17:14:00,1.2617,1.2618,1.26135,1.2616,476400000.0
2009-08-04 17:15:00,1.26155,1.26165,1.2613,1.26155,323800000.0
2009-08-04 17:16:00,1.2615,1.2618,1.26135,1.26165,317000002.0
2009-08-04 17:17:00,1.2617,1.26185,1.2615,1.26165,166800000.0
2009-08-04 17:18:00,1.26175,1.26215,1.26155,1.262,141200000.0
2009-08-04 17:19:00,1.2621,1.2621,1.2616,1.262,213000000.0
2009-08-04 17:20:00,1.2621,1.26225,1.262,1.26205,142800000.0
2009-08-04 17:21:00,1.2621,1.2623,1.2619,1.26215,333400000.0
2009-08-04 17:22:00,1.26215,1.26255,1.26185,1.262,706400001.0
2009-08-04 17:23:00,1.262,1.26265,1.26195,1.2626,763400001.0
2009-08-04 17:24:00,1.26255,1.26275,1.2621,1.2622,548000001.0
2009-08-04 17:25:00,1.2622,1.26255,1.26215,1.2624,395400001.0
2009-08-04 17:26:00,1.26245,1.2627,1.2623,1.2626,239600001.0
2009-08-04 17:27:00,1.26265,1.2627,1.26235,1.26245,170600000.0
2009-08-04 17:28:00,1.26245,1.26295,1.26245,1.26295,88600000.0
2009-08-04 17:29:00,1.26305,1.26305,1.2624,1.26275,115600000.0
2009-08-04 17:30:00,1.26275,1.26305,1.2627,1.2628,182800000.0
2009-08-04 17:31:00,1.2628,1.26305,1.26265,1.2629,235600000.0
2009-08-04 17:32:00,1.2629,1.26295,1.26245,1.26295,268800000.0
2009-08-04 17:33:00,1.2628,1.26335,1.2625,1.2628,176400000.0
2009-08-04 17:34:00,1.2628,1.2629,1.2624,1.26255,95000000.0
2009-08-04 17:35:00,1.26255,1.2628,1.26255,1.2627,83600000.0
2009-08-04 17:36:00,1.26265,1.26285,1.26245,1.26275,137800000.0
2009-08-04 17:37:00,1.2628,1.263,1.2627,1.26285,68400000.0
2009-08-04 17:38:00,1.26305,1.26335,1.26265,1.2631,210600000.0
2009-08-04 17:39:00,1.26305,1.26315,1.2629,1.26305,119800000.0
2009-08-04 17:40:00,1.2632,1.2633,1.2627,1.2631,219600000.0
2009-08-04 17:41:00,1.26315,1.2632,1.2628,1.26295,243000000.0
2009-08-04 17:42:00,1.2629,1.26335,1.2629,1.2631,166000000.0
2009-08-04 17:43:00,1.2631,1.2632,1.26285,1.263,190600000.0
2009-08-04 17:44:00,1.26315,1.26325,1.2629,1.26325,198400000.0
2009-08-04 17:45:00,1.2629,1.26325,1.2628,1.26305,85600000.0
2009-08-04 17:46:00,1.26315,1.2635,1.26295,1.26345,265000000.0
2009-08-04 17:47:00,1.26365,1.26375,1.26315,1.2634,262800000.0
2009-08-04 17:48:00,1.2634,1.26375,1.2632,1.2633,855200000.0
2009-08-04 17:49:00,1.26335,1.2637,1.2632,1.26355,681000000.0
2009-08-04 17:50:00,1.26355,1.26385,1.26335,1.26345,420999999.0
2009-08-04 17:51:00,1.26345,1.26355,1.26295,1.2634,223999999.0
2009-08-04 17:52:00,1.26315,1.26335,1.2631,1.2632,258000000.0
2009-08-04 17:53:00,1.2632,1.2633,1.26285,1.263,221400000.0
2009-08-04 17:54:00,1.2631,1.2631,1.2628,1.2629,244400000.0
2009-08-04 17:55:00,1.2628,1.26325,1.26275,1.2628,114800000.0
2009-08-04 17:56:00,1.2628,1.2628,1.2627,1.2627,39000000.0
2009-08-04 17:57:00,1.2627,1.2627,1.2626,1.2627,72200000.0
2009-08-04 17:58:00,1.2626,1.2627,1.2625,1.26255,511200000.0
2009-08-04 17:59:00,1.26255,1.2626,1.2625,1.2626,239800000.0
2009-08-04 18:00:00,1.2626,1.2627,1.26245,1.26265,224600001.0
2009-08-04 18:01:00,1.26265,1.26275,1.2625,1.2625,206600000.0
2009-08-04 18:02:00,1.2625,1.2626,1.2625,1.2626,69800000.0
2009-08-04 18:03:00,1.2626,1.2626,1.2626,1.2626,14400000.0
2009-08-04 18:04:00,1.2626,1.2626,1.2626,1.2626,43600000.0
2009-08-04 18:05:00,1.2626,1.26265,1.26255,1.2626,93200000.0
2009-08-04 18:06:00,1.2626,1.2626,1.2625,1.2626,93400000.0
2009-08-04 18:07:00,1.2625,1.26265,1.2625,1.2626,147400000.0
2009-08-04 18:08:00,1.2626,1.2628,1.2625,1.2626,151000000.0
2009-08-04 18:09:00,1.2626,1.2626,1.2625,1.2626,102200000.0
2009-08-04 18:10:00,1.2626,1.26275,1.2625,1.2625,183200000.0
2009-08-04 18:11:00,1.2626,1.2626,1.2625,1.2625,124600000.0
2009-08-04 18:12:00,1.26255,1.26275,1.2625,1.2627,169400000.0
2009-08-04 18:13:00,1.26275,1.26295,1.26245,1.2628,209800000.0
2009-08-04 18:14:00,1.2629,1.2631,1.2625,1.26275,220000000.0
2009-08-04 18:15:00,1.26265,1.2629,1.26265,1.2627,63400000.0
2009-08-04 18:16:00,1.2627,1.2628,1.2625,1.2626,182800000.0
2009-08-04 18:17:00,1.2626,1.2626,1.2626,1.2626,81600000.0
2009-08-04 18:18:00,1.2626,1.2626,1.2626,1.2626,129600000.0
2009-08-04 18:19:00,1.2626,1.2626,1.2626,1.2626,112800000.0
2009-08-04 18:20:00,1.2626,1.26275,1.2625,1.26275,105600000.0
2009-08-04 18:21:00,1.26265,1.2628,1.2626,1.26265,110800000.0
2009-08-04 18:22:00,1.26265,1.2627,1.26255,1.2626,91000000.0
2009-08-04 18:23:00,1.2626,1.26315,1.2626,1.26285,151000000.0
2009-08-04 18:24:00,1.26285,1.2631,1.26265,1.2627,125000001.0
2009-08-04 18:25:00,1.2627,1.26335,1.26255,1.2629,306600000.0
2009-08-04 18:26:00,1.263,1.263,1.2626,1.2626,113200000.0
2009-08-04 18:27:00,1.2627,1.2628,1.2625,1.2628,280800001.0
2009-08-04 18:28:00,1.26275,1.2629,1.2627,1.2627,289799998.0
2009-08-04 18:29:00,1.26275,1.2628,1.2625,1.2625,122000000.0
2009-08-04 18:30:00,1.2626,1.2626,1.2626,1.2626,80000000.0
2009-08-04 18:31:00,1.2626,1.26265,1.2625,1.2626,113600000.0
2009-08-04 18:32:00,1.2626,1.2626,1.2626,1.2626,28800000.0
2009-08-04 18:33:00,1.2626,1.2626,1.2626,1.2626,86400000.0
2009-08-04 18:34:00,1.2626,1.2626,1.2625,1.2626,133600000.0
2009-08-04 18:35:00,1.2626,1.2628,1.2625,1.26265,215000000.0
2009-08-04 18:36:00,1.26275,1.26275,1.2626,1.2626,112000000.0
2009-08-04 18:37:00,1.2626,1.2627,1.2625,1.26265,265400000.0
2009-08-04 18:38:00,1.2626,1.2626,1.26255,1.2626,150400000.0
2009-08-04 18:39:00,1.2626,1.2626,1.2626,1.2626,50400000.0
2009-08-04 18:40:00,1.2626,1.2626,1.2626,1.2626,33600000.0
2009-08-04 18:41:00,1.2625,1.2626,1.2625,1.2626,20000000.0
2009-08-04 18:42:00,1.2626,1.2626,1.2626,1.2626,7200000.0
2009-08-04 18:43:00,1.2626,1.2626,1.26255,1.2626,94400000.0
2009-08-04 18:44:00,1.2627,1.2629,1.26265,1.2628,192000000.0
2009-08-04 18:45:00,1.26285,1.2631,1.26265,1.2629,130600000.0
2009-08-04 18:46:00,1.26295,1.26295,1.26285,1.26285,83800001.0
2009-08-04 18:47:00,1.2629,1.263,1.26255,1.26255,90600000.0
2009-08-04 18:48:00,1.26255,1.2631,1.26245,1.26295,186200000.0
2009-08-04 18:49:00,1.26295,1.26305,1.26245,1.2626,124000000.0
2009-08-04 18:50:00,1.2626,1.2629,1.26255,1.26265,332400000.0
2009-08-04 18:51:00,1.26275,1.26275,1.2625,1.2626,120800000.0
2009-08-04 18:52:00,1.2626,1.2626,1.2626,1.2626,83200000.0
2009-08-04 18:53:00,1.2626,1.2626,1.2625,1.2626,45000000.0
2009-08-04 18:54:00,1.2626,1.2626,1.2626,1.2626,74400000.0
2009-08-04 18:55:00,1.2626,1.2626,1.2626,1.2626,64800000.0
2009-08-04 18:56:00,1.2626,1.2626,1.2626,1.2626,33600000.0
2009-08-04 18:57:00,1.2626,1.2626,1.2622,1.2622,79000000.0
2009-08-04 18:58:00,1.2622,1.2622,1.2621,1.2621,62400000.0
2009-08-04 18:59:00,1.2621,1.2621,1.2618,1.26205,131800000.0
2009-08-04 19:00:00,1.262,1.2623,1.26185,1.26185,143200000.0
2009-08-04 19:01:00,1.26185,1.26255,1.26165,1.2619,388800000.0
2009-08-04 19:02:00,1.2619,1.26275,1.26185,1.26235,303200000.0
2009-08-04 19:03:00,1.26225,1.26225,1.26185,1.2619,154400000.0
2009-08-04 19:04:00,1.2619,1.2619,1.26115,1.2618,129600000.0
2009-08-04 19:05:00,1.2618,1.2618,1.2616,1.2618,96000000.0
2009-08-04 19:06:00,1.26185,1.2621,1.26145,1.2621,307800000.0
2009-08-04 19:07:00,1.2619,1.2629,1.26175,1.2629,277400000.0
2009-08-04 19:08:00,1.26275,1.26275,1.262,1.2621,117000000.0
2009-08-04 19:09:00,1.2622,1.26245,1.26165,1.2622,233400001.0
2009-08-04 19:10:00,1.26235,1.26235,1.2618,1.2619,149600000.0
2009-08-04 19:11:00,1.2619,1.2619,1.2618,1.2618,38400000.0
2009-08-04 19:12:00,1.2618,1.2618,1.26165,1.26165,20400000.0
2009-08-04 19:13:00,1.26175,1.26175,1.2615,1.2616,118400000.0
2009-08-04 19:14:00,1.2616,1.2616,1.2615,1.2616,119000000.0
2009-08-04 19:15:00,1.2616,1.26255,1.2615,1.26225,66200000.0
2009-08-04 19:16:00,1.26225,1.2623,1.2622,1.26225,27000000.0
2009-08-04 19:17:00,1.26235,1.2625,1.2621,1.2625,81000000.0
2009-08-04 19:18:00,1.26255,1.26255,1.2618,1.26185,52400000.0
2009-08-04 19:19:00,1.26195,1.26195,1.26155,1.26175,83600000.0
2009-08-04 19:20:00,1.2617,1.2623,1.2617,1.2623,127600000.0
2009-08-04 19:21:00,1.26225,1.2624,1.26165,1.26165,183000000.0
2009-08-04 19:22:00,1.26175,1.262,1.2617,1.26195,224000000.0
2009-08-04 19:23:00,1.26185,1.2626,1.26185,1.26245,129600000.0
2009-08-04 19:24:00,1.26255,1.2627,1.26235,1.26265,152000000.0
2009-08-04 19:25:00,1.26255,1.26295,1.26205,1.26265,278600000.0
2009-08-04 19:26:00,1.26285,1.26285,1.26265,1.2628,127000000.0
2009-08-04 19:27:00,1.2627,1.2627,1.2622,1.2626,261000002.0
2009-08-04 19:28:00,1.2626,1.26285,1.26255,1.26255,143600000.0
2009-08-04 19:29:00,1.26265,1.26305,1.2625,1.2628,262800000.0
2009-08-04 19:30:00,1.2628,1.26285,1.2628,1.26285,16000000.0
2009-08-04 19:31:00,1.2625,1.2631,1.2625,1.2631,151800000.0
2009-08-04 19:32:00,1.2628,1.26305,1.2627,1.2629,84000000.0
2009-08-04 19:33:00,1.2629,1.2629,1.2626,1.2626,83400000.0
2009-08-04 19:34:00,1.2626,1.26285,1.26245,1.26275,208000000.0
2009-08-04 19:35:00,1.26275,1.2631,1.26255,1.26305,392399999.0
2009-08-04 19:36:00,1.26305,1.2633,1.26295,1.2632,253999998.0
2009-08-04 19:37:00,1.2631,1.2634,1.26285,1.2629,233800001.0
2009-08-04 19:38:00,1.2631,1.26345,1.2631,1.26345,108800000.0
2009-08-04 19:39:00,1.26335,1.26345,1.2625,1.2625,89200000.0
2009-08-04 19:40:00,1.2625,1.2625,1.26225,1.2625,69000000.0
2009-08-04 19:41:00,1.2624,1.26265,1.26235,1.2625,97600000.0
2009-08-04 19:42:00,1.2626,1.26275,1.26255,1.26255,34000000.0
2009-08-04 19:43:00,1.2627,1.2634,1.2627,1.26315,57200000.0
2009-08-04 19:44:00,1.26335,1.2634,1.26275,1.26275,114999999.0
2009-08-04 19:45:00,1.26275,1.26295,1.2626,1.26265,210200000.0
2009-08-04 19:46:00,1.2626,1.2626,1.2625,1.2626,130200000.0
2009-08-04 19:47:00,1.2626,1.2626,1.2626,1.2626,25600000.0
2009-08-04 19:48:00,1.2626,1.2626,1.2626,1.2626,38400000.0
2009-08-04 19:49:00,1.2626,1.2626,1.2625,1.2626,69800000.0
2009-08-04 19:50:00,1.2626,1.2626,1.2626,1.2626,46400000.0
2009-08-04 19:51:00,1.2626,1.2626,1.2622,1.2623,43800000.0
2009-08-04 19:52:00,1.26235,1.26285,1.262,1.2621,227400000.0
2009-08-04 19:53:00,1.26225,1.2625,1.26215,1.2625,240000000.0
2009-08-04 19:54:00,1.2621,1.26285,1.2621,1.26275,197400000.0
2009-08-04 19:55:00,1.26275,1.2636,1.26275,1.2629,218000000.0
2009-08-04 19:56:00,1.2629,1.26405,1.26255,1.26275,299200000.0
2009-08-04 19:57:00,1.2628,1.264,1.2626,1.26375,398600000.0
2009-08-04 19:58:00,1.2637,1.2637,1.26255,1.26295,299200000.0
2009-08-04 19:59:00,1.263,1.26355,1.26275,1.26275,168400000.0
2009-08-04 20:00:00,1.26275,1.2632,1.26265,1.2627,208200000.0
2009-08-04 20:01:00,1.2627,1.26325,1.2626,1.26295,134800000.0
2009-08-04 20:02:00,1.26295,1.2632,1.2626,1.26305,213600000.0
2009-08-04 20:03:00,1.26305,1.26325,1.26275,1.263,276200000.0
2009-08-04 20:04:00,1.26295,1.26395,1.26285,1.2634,632000000.0
2009-08-04 20:05:00,1.2634,1.2634,1.26305,1.2631,130800000.0
2009-08-04 20:06:00,1.26315,1.26335,1.2627,1.2629,270200000.0
2009-08-04 20:07:00,1.263,1.2632,1.2628,1.2632,283400000.0
2009-08-04 20:08:00,1.26315,1.2637,1.2628,1.26365,391200000.0
2009-08-04 20:09:00,1.26375,1.264,1.26315,1.26395,404200000.0
2009-08-04 20:10:00,1.26395,1.26415,1.26305,1.26305,410600000.0
2009-08-04 20:11:00,1.2631,1.26335,1.26295,1.2631,202600000.0
2009-08-04 20:12:00,1.2631,1.26385,1.2631,1.26375,1033399999.0
2009-08-04 20:13:00,1.2637,1.2642,1.26345,1.26405,1151400000.0
2009-08-04 20:14:00,1.26405,1.26405,1.2637,1.2638,696200000.0
2009-08-04 20:15:00,1.2638,1.2643,1.2632,1.264,986600000.0
2009-08-04 20:16:00,1.264,1.2644,1.264,1.2643,1377400000.0
2009-08-04 20:17:00,1.2643,1.2643,1.2643,1.2643,1403000000.0
2009-08-04 20:18:00,1.2643,1.2643,1.2643,1.2643,1348800000.0
2009-08-04 20:19:00,1.2643,1.26435,1.26385,1.2643,736100001.0
2009-08-04 20:20:00,1.26385,1.2641,1.2636,1.2641,280600000.0
2009-08-04 20:21:00,1.2641,1.2643,1.2641,1.2643,1148400000.0
2009-08-04 20:22:00,1.2643,1.2645,1.26425,1.26425,1462400000.0
2009-08-04 20:23:00,1.26425,1.2646,1.26425,1.2646,1147800000.0
2009-08-04 20:24:00,1.2646,1.2646,1.2639,1.26405,912800000.0
2009-08-04 20:25:00,1.26405,1.26435,1.264,1.26425,1399000000.0
2009-08-04 20:26:00,1.26425,1.26445,1.26395,1.2644,1375599999.0
2009-08-04 20:27:00,1.2644,1.26495,1.2642,1.26475,1473400000.0
2009-08-04 20:28:00,1.2637,1.26381,1.26349,1.26358,1266800000.0
2009-08-04 20:29:00,1.26455,1.2649,1.2645,1.26475,1266800000.0
2009-08-04 20:30:00,1.26475,1.26475,1.26405,1.2642,450400000.0
2009-08-04 20:31:00,1.2642,1.2642,1.264,1.264,29400000.0
2009-08-04 20:32:00,1.264,1.264,1.2628,1.26385,140400000.0
2009-08-04 20:33:00,1.2639,1.264,1.2636,1.2637,127000000.0
2009-08-04 20:34:00,1.2638,1.2638,1.2636,1.2637,117000000.0
2009-08-04 20:35:00,1.2637,1.2637,1.2636,1.2636,122200000.0
2009-08-04 20:36:00,1.2636,1.2638,1.2636,1.2638,71000000.0
2009-08-04 20:37:00,1.26385,1.26395,1.2638,1.26395,106600000.0
2009-08-04 20:38:00,1.26395,1.2646,1.2634,1.2635,112400000.0
2009-08-04 20:39:00,1.2636,1.2642,1.26355,1.2636,198200000.0
2009-08-04 20:40:00,1.2636,1.2636,1.2635,1.2636,32800000.0
2009-08-04 20:41:00,1.2636,1.26385,1.2636,1.26385,4600000.0
2009-08-04 20:42:00,1.264,1.264,1.2635,1.26365,237200000.0
2009-08-04 20:43:00,1.26375,1.26385,1.26375,1.2638,6400000.0
2009-08-04 20:44:00,1.2636,1.2637,1.26355,1.2636,22600000.0
2009-08-04 20:45:00,1.26375,1.2638,1.26365,1.2638,24000000.0
2009-08-04 20:46:00,1.2638,1.2639,1.2636,1.26375,20800000.0
2009-08-04 20:47:00,1.26375,1.26375,1.2636,1.2637,16000000.0
2009-08-04 20:48:00,1.26365,1.2639,1.2634,1.26375,77400000.0
2009-08-04 20:49:00,1.2639,1.2639,1.26345,1.26385,138400000.0
2009-08-04 20:50:00,1.26395,1.26395,1.2633,1.26345,111800000.0
2009-08-04 20:51:00,1.26345,1.26375,1.2632,1.2637,42400000.0
2009-08-04 20:52:00,1.26375,1.26395,1.26345,1.2635,56600000.0
2009-08-04 20:53:00,1.2633,1.26365,1.2631,1.26355,106800000.0
2009-08-04 20:54:00,1.2633,1.2636,1.26325,1.2634,60800000.0
2009-08-04 20:55:00,1.26335,1.26335,1.26315,1.2632,31200000.0
2009-08-04 20:56:00,1.2632,1.2636,1.26305,1.2634,102600000.0
2009-08-04 20:57:00,1.26335,1.2637,1.26315,1.2632,50800000.0
2009-08-04 20:58:00,1.26295,1.2632,1.26295,1.2631,24400000.0
2009-08-04 20:59:00,1.2632,1.26355,1.263,1.2634,35200000.0
2009-08-04 21:00:00,1.2634,1.26345,1.2634,1.2634,19200000.0
2009-08-04 21:01:00,1.2635,1.26355,1.2633,1.2635,14400000.0
2009-08-04 21:02:00,1.2634,1.26355,1.2632,1.26345,46400000.0
2009-08-04 21:03:00,1.2634,1.26425,1.26335,1.26405,102600000.0
2009-08-04 21:04:00,1.26405,1.26405,1.26355,1.26405,155800000.0
2009-08-04 21:05:00,1.2641,1.2642,1.26405,1.26405,174200000.0
2009-08-04 21:06:00,1.2641,1.2645,1.264,1.2643,205400000.0
2009-08-04 21:07:00,1.26445,1.2647,1.26425,1.2643,70400000.0
2009-08-04 21:08:00,1.2643,1.26445,1.2641,1.2641,112600000.0
2009-08-04 21:09:00,1.26405,1.26405,1.2638,1.2639,20000000.0
2009-08-04 21:10:00,1.2639,1.2643,1.2638,1.2639,117600000.0
2009-08-04 21:11:00,1.264,1.26445,1.26395,1.264,102400000.0
2009-08-04 21:12:00,1.26405,1.2643,1.264,1.2643,75200000.0
2009-08-04 21:13:00,1.26415,1.26415,1.26415,1.26415,3200000.0
2009-08-04 21:14:00,1.2641,1.2643,1.264,1.264,137800000.0
2009-08-04 21:15:00,1.2642,1.2642,1.2638,1.2639,60600000.0
2009-08-04 21:16:00,1.2639,1.264,1.2638,1.2639,46400000.0
2009-08-04 21:17:00,1.2639,1.26435,1.2639,1.26435,60200000.0
2009-08-04 21:18:00,1.26415,1.26415,1.264,1.264,80600000.0
2009-08-04 21:19:00,1.26405,1.26415,1.26375,1.2639,41400000.0
2009-08-04 21:20:00,1.2639,1.2642,1.2637,1.2638,124400000.0
2009-08-04 21:21:00,1.2638,1.2638,1.2636,1.2637,29400000.0
2009-08-04 21:22:00,1.2637,1.2637,1.26355,1.26355,24000000.0
2009-08-04 21:23:00,1.26355,1.2636,1.2621,1.2621,115000000.0
2009-08-04 21:24:00,1.2621,1.2624,1.2621,1.2621,221200000.0
2009-08-04 21:25:00,1.2621,1.26225,1.2602,1.26115,131990000.0
2009-08-04 21:26:00,1.26115,1.26145,1.2604,1.2605,54000000.0
2009-08-04 21:27:00,1.26055,1.26095,1.2602,1.26065,147600000.0
2009-08-04 21:28:00,1.261,1.261,1.2603,1.26035,84800000.0
2009-08-04 21:29:00,1.26035,1.2606,1.25975,1.26035,70400000.0
2009-08-04 21:30:00,1.2604,1.26055,1.26,1.2605,38400000.0
2009-08-04 21:31:00,1.26045,1.26065,1.26035,1.26035,9600000.0
2009-08-04 21:32:00,1.26045,1.26045,1.2597,1.2597,30400000.0
2009-08-04 21:33:00,1.25965,1.26,1.2593,1.25965,108400000.0
2009-08-04 21:34:00,1.25965,1.2599,1.2589,1.2589,94400000.0
2009-08-04 21:35:00,1.2591,1.2598,1.25885,1.25915,65400000.0
2009-08-04 21:36:00,1.2593,1.2593,1.25875,1.2592,169320000.0
2009-08-04 21:37:00,1.25925,1.2593,1.25875,1.25875,87860000.0
2009-08-04 21:38:00,1.25875,1.25935,1.25875,1.25875,150120000.0
2009-08-04 21:39:00,1.25875,1.2593,1.25875,1.25875,279400000.0
2009-08-04 21:40:00,1.25875,1.2592,1.25875,1.25875,262000000.0
2009-08-04 21:41:00,1.25875,1.25905,1.25875,1.2588,108040000.0
2009-08-04 21:42:00,1.2588,1.25905,1.25875,1.25875,220980000.0
2009-08-04 21:43:00,1.25875,1.25905,1.25875,1.2589,156700000.0
2009-08-04 21:44:00,1.2589,1.2591,1.25885,1.25885,72200000.0
2009-08-04 21:45:00,1.25895,1.25895,1.25875,1.25875,488760000.0
2009-08-04 21:46:00,1.25875,1.2589,1.25875,1.25875,534240000.0
2009-08-04 21:47:00,1.25875,1.2588,1.25875,1.25875,118960000.0
2009-08-04 21:48:00,1.25885,1.25885,1.25875,1.25875,441500000.0
2009-08-04 21:49:00,1.25875,1.25875,1.25875,1.25875,334580000.0
2009-08-04 21:50:00,1.25875,1.2592,1.25875,1.25875,478440000.0
2009-08-04 21:51:00,1.25875,1.25885,1.25875,1.25885,338220000.0
2009-08-04 21:52:00,1.25885,1.2589,1.25875,1.25875,217780000.0
2009-08-04 21:53:00,1.25875,1.2588,1.25875,1.25875,223100000.0
2009-08-04 21:54:00,1.25875,1.25875,1.25875,1.25875,202960000.0
2009-08-04 21:55:00,1.2589,1.25925,1.25875,1.259,121880000.0
2009-08-04 21:56:00,1.25915,1.25935,1.25875,1.25885,139240000.0
2009-08-04 21:57:00,1.2589,1.2589,1.25875,1.25875,244980000.0
2009-08-04 21:58:00,1.25875,1.2588,1.25875,1.25875,339760000.0
2009-08-04 21:59:00,1.25875,1.25885,1.25875,1.25875,294240000.0
2009-08-04 22:00:00,1.25875,1.25875,1.2571,1.25725,258290000.0
2009-08-04 22:01:00,1.25745,1.25745,1.2543,1.2544,114400000.0
2009-08-04 22:02:00,1.25525,1.25595,1.25315,1.25595,220800000.0
2009-08-04 22:03:00,1.25595,1.25595,1.25525,1.2557,385200000.0
2009-08-04 22:04:00,1.2557,1.256,1.2551,1.25565,640000000.0
2009-08-04 22:05:00,1.25545,1.2562,1.2554,1.2559,660400000.0
2009-08-04 22:06:00,1.2559,1.25605,1.2557,1.256,1002000000.0
2009-08-04 22:07:00,1.256,1.25635,1.25525,1.25635,960600000.0
2009-08-04 22:08:00,1.25635,1.25685,1.25615,1.2564,168200000.0
2009-08-04 22:09:00,1.25635,1.25685,1.2555,1.25615,199200000.0
2009-08-04 22:10:00,1.2558,1.25695,1.2558,1.25675,35200000.0
2009-08-04 22:11:00,1.25685,1.25685,1.25675,1.25675,19200000.0
2009-08-04 22:12:00,1.25675,1.2571,1.25635,1.2569,64600000.0
2009-08-04 22:13:00,1.25695,1.25695,1.2563,1.25655,71600000.0
2009-08-04 22:14:00,1.2565,1.25675,1.2565,1.25655,51200000.0
2009-08-04 22:15:00,1.25655,1.2571,1.25655,1.25665,54400000.0
2009-08-04 22:16:00,1.2569,1.257,1.2569,1.257,116800000.0
2009-08-04 22:17:00,1.257,1.257,1.257,1.257,185600000.0
2009-08-04 22:18:00,1.2571,1.2571,1.25685,1.25685,10800000.0
2009-08-04 22:19:00,1.2569,1.25715,1.2566,1.25665,158400000.0
2009-08-04 22:20:00,1.2567,1.2571,1.25595,1.25595,180000000.0
2009-08-04 22:21:00,1.25575,1.256,1.25575,1.256,110400000.0
2009-08-04 22:22:00,1.256,1.25625,1.2556,1.25625,65200000.0
2009-08-04 22:23:00,1.25605,1.25615,1.2557,1.25595,97200000.0
2009-08-04 22:24:00,1.25605,1.25605,1.2556,1.25575,28800000.0
2009-08-04 22:25:00,1.2557,1.25595,1.2556,1.25585,72400000.0
2009-08-04 22:26:00,1.2561,1.2563,1.256,1.2562,40400000.0
2009-08-04 22:27:00,1.2563,1.2565,1.25585,1.25585,86800000.0
2009-08-04 22:28:00,1.256,1.256,1.25535,1.2558,38400000.0
2009-08-04 22:29:00,1.2561,1.2561,1.2553,1.2553,36800000.0
2009-08-04 22:30:00,1.2553,1.2555,1.25495,1.25495,36800000.0
2009-08-04 22:31:00,1.25505,1.25555,1.25495,1.2551,87600000.0
2009-08-04 22:32:00,1.25515,1.2552,1.2547,1.2552,49600000.0
2009-08-04 22:33:00,1.25505,1.2552,1.25425,1.25445,84200000.0
2009-08-04 22:34:00,1.25425,1.2546,1.25425,1.2546,57600000.0
2009-08-04 22:35:00,1.25405,1.25455,1.25395,1.25395,67200000.0
2009-08-04 22:36:00,1.2539,1.25395,1.2528,1.25305,122200000.0
2009-08-04 22:37:00,1.25305,1.25365,1.25285,1.2534,76400000.0
2009-08-04 22:38:00,1.25375,1.2542,1.25345,1.25395,130200000.0
2009-08-04 22:39:00,1.2537,1.2537,1.25245,1.2527,91600000.0
2009-08-04 22:40:00,1.2528,1.2533,1.25185,1.2527,141800000.0
2009-08-04 22:41:00,1.2529,1.25355,1.25235,1.2524,122000000.0
2009-08-04 22:42:00,1.25275,1.253,1.25205,1.2524,88000000.0
2009-08-04 22:43:00,1.25245,1.25325,1.25245,1.25305,81200000.0
2009-08-04 22:44:00,1.2531,1.2538,1.2531,1.2538,34200000.0
2009-08-04 22:45:00,1.25375,1.25395,1.25225,1.2527,305000001.0
2009-08-04 22:46:00,1.2528,1.2536,1.25275,1.2536,94800000.0
2009-08-04 22:47:00,1.25365,1.25375,1.2531,1.2534,54400000.0
2009-08-04 22:48:00,1.2538,1.25395,1.25325,1.2537,48800000.0
2009-08-04 22:49:00,1.2537,1.25385,1.2518,1.25205,162399999.0
2009-08-04 22:50:00,1.25195,1.25265,1.25145,1.2515,128000000.0
2009-08-04 22:51:00,1.25165,1.2523,1.25165,1.25195,143200000.0
2009-08-04 22:52:00,1.25205,1.253,1.252,1.253,33800000.0
2009-08-04 22:53:00,1.253,1.253,1.252,1.2523,50400000.0
2009-08-04 22:54:00,1.2523,1.253,1.2523,1.253,16200000.0
2009-08-04 22:55:00,1.253,1.253,1.253,1.253,9600000.0
2009-08-04 22:56:00,1.253,1.25315,1.253,1.25315,50800000.0
2009-08-04 22:57:00,1.25315,1.25315,1.25295,1.253,60400000.0
2009-08-04 22:58:00,1.253,1.253,1.25155,1.25155,32200000.0
2009-08-04 22:59:00,1.25165,1.25285,1.2512,1.2521,143600000.0
2009-08-04 23:00:00,1.252,1.25245,1.252,1.25235,80000000.0
2009-08-04 23:01:00,1.2528,1.2528,1.2528,1.2528,3800000.0
2009-08-04 23:02:00,1.2528,1.2529,1.25185,1.25185,22600000.0
2009-08-04 23:03:00,1.252,1.2527,1.252,1.25235,80600000.0
2009-08-04 23:04:00,1.25255,1.25255,1.2523,1.2523,32200000.0
2009-08-04 23:05:00,1.2523,1.2532,1.25215,1.25315,69000000.0
2009-08-04 23:06:00,1.25325,1.2533,1.2522,1.25295,87200000.0
2009-08-04 23:07:00,1.2531,1.25375,1.253,1.2531,95200000.0
2009-08-04 23:08:00,1.2531,1.25405,1.2529,1.25345,477800000.0
2009-08-04 23:09:00,1.25345,1.2544,1.2527,1.25305,233200000.0
2009-08-04 23:10:00,1.25315,1.25405,1.25315,1.25385,353400000.0
2009-08-04 23:11:00,1.25385,1.25445,1.25355,1.2538,464800000.0
2009-08-04 23:12:00,1.2538,1.25395,1.25375,1.2538,623000000.0
2009-08-04 23:13:00,1.2538,1.2539,1.2538,1.25385,960400000.0
2009-08-04 23:14:00,1.25385,1.254,1.25385,1.254,1263800000.0
2009-08-04 23:15:00,1.254,1.25405,1.2537,1.25375,982400000.0
2009-08-04 23:16:00,1.25375,1.25405,1.25355,1.25385,1136800000.0
2009-08-04 23:17:00,1.25385,1.25385,1.25385,1.25385,888000000.0
2009-08-04 23:18:00,1.2541,1.25425,1.25375,1.25425,712200000.0
2009-08-04 23:19:00,1.25445,1.25455,1.25405,1.2541,949400000.0
2009-08-04 23:20:00,1.2541,1.2546,1.2539,1.25405,1098200000.0
2009-08-04 23:21:00,1.25405,1.25405,1.25395,1.25395,773600000.0
2009-08-04 23:22:00,1.25395,1.25395,1.2514,1.2514,433400000.0
2009-08-04 23:23:00,1.25185,1.2532,1.2512,1.2532,100000000.0
2009-08-04 23:24:00,1.2533,1.2534,1.25235,1.2534,280800000.0
2009-08-04 23:25:00,1.25315,1.25395,1.25245,1.2536,1116600000.0
2009-08-04 23:26:00,1.2536,1.2536,1.25275,1.25285,812800000.0
2009-08-04 23:27:00,1.25285,1.253,1.25135,1.2527,288000000.0
2009-08-04 23:28:00,1.2527,1.25315,1.2527,1.253,136400000.0
2009-08-04 23:29:00,1.25305,1.25305,1.2528,1.2528,14400000.0
2009-08-04 23:30:00,1.253,1.253,1.25205,1.2522,124000000.0
2009-08-04 23:31:00,1.2527,1.25295,1.2524,1.2529,145200000.0
2009-08-04 23:32:00,1.253,1.253,1.25225,1.25255,97200000.0
2009-08-04 23:33:00,1.25235,1.25285,1.25225,1.25285,76800000.0
2009-08-04 23:34:00,1.253,1.253,1.253,1.253,12800000.0
2009-08-04 23:35:00,1.253,1.253,1.253,1.253,12800000.0
2009-08-04 23:36:00,1.253,1.253,1.253,1.253,4800000.0
2009-08-04 23:37:00,1.253,1.2534,1.253,1.25305,102000000.0
2009-08-04 23:38:00,1.25305,1.2533,1.25285,1.2532,345800000.0
2009-08-04 23:39:00,1.2532,1.25345,1.25285,1.25305,55200000.0
2009-08-04 23:40:00,1.253,1.2533,1.2529,1.2531,38200000.0
2009-08-04 23:41:00,1.2531,1.25325,1.25295,1.253,107600000.0
2009-08-04 23:42:00,1.253,1.253,1.253,1.253,16000000.0
2009-08-04 23:43:00,1.25335,1.25335,1.25335,1.25335,7600000.0
2009-08-04 23:44:00,1.25335,1.2534,1.25335,1.2534,129200000.0
2009-08-04 23:45:00,1.2534,1.2543,1.25285,1.25405,564800000.0
2009-08-04 23:46:00,1.25405,1.25405,1.25285,1.25335,812200000.0
2009-08-04 23:47:00,1.25335,1.25415,1.25325,1.25375,566200000.0
2009-08-04 23:48:00,1.25375,1.25375,1.25295,1.25335,752800000.0
2009-08-04 23:49:00,1.25335,1.25375,1.25295,1.25365,380200000.0
2009-08-04 23:50:00,1.25375,1.25375,1.25305,1.2534,693600000.0
2009-08-04 23:51:00,1.2534,1.25415,1.2532,1.2535,890000000.0
2009-08-04 23:52:00,1.2535,1.2535,1.253,1.2533,1108800000.0
2009-08-04 23:53:00,1.2533,1.25375,1.25295,1.2531,710600000.0
2009-08-04 23:54:00,1.25315,1.2533,1.25295,1.2533,166600000.0
2009-08-04 23:55:00,1.2533,1.2533,1.2529,1.253,12800000.0
2009-08-04 23:56:00,1.253,1.253,1.253,1.253,24000000.0
2009-08-04 23:57:00,1.253,1.253,1.25295,1.253,40200000.0
2009-08-04 23:58:00,1.253,1.253,1.253,1.253,8000000.0
2009-08-05 00:00:00,1.253,1.253,1.2518,1.2521,21600000.0
2009-08-05 00:01:00,1.2523,1.25245,1.2522,1.2522,44200000.0
2009-08-05 00:02:00,1.2523,1.2525,1.2521,1.2521,221200000.0
2009-08-05 00:03:00,1.2522,1.2523,1.252,1.25205,64600000.0
2009-08-05 00:04:00,1.2523,1.25235,1.25095,1.2513,114200000.0
2009-08-05 00:05:00,1.2517,1.252,1.2517,1.252,15200000.0
2009-08-05 00:06:00,1.2523,1.25245,1.25195,1.25205,90000000.0
2009-08-05 00:07:00,1.25215,1.25295,1.25215,1.2522,135200000.0
2009-08-05 00:08:00,1.25235,1.2525,1.25235,1.2525,41800000.0
2009-08-05 00:09:00,1.25235,1.25235,1.2519,1.252,105800000.0
2009-08-05 00:10:00,1.2521,1.25235,1.2515,1.25165,285200000.0
2009-08-05 00:11:00,1.25165,1.25205,1.25165,1.25195,187800000.0
2009-08-05 00:12:00,1.252,1.252,1.2515,1.2516,160200000.0
2009-08-05 00:13:00,1.2516,1.2522,1.2516,1.2522,55600000.0
2009-08-05 00:14:00,1.252,1.252,1.2519,1.252,26800000.0
2009-08-05 00:15:00,1.25205,1.25225,1.25155,1.2522,205400000.0
2009-08-05 00:16:00,1.2522,1.2525,1.2518,1.2525,130200000.0
2009-08-05 00:17:00,1.25225,1.25225,1.252,1.252,97000000.0
2009-08-05 00:18:00,1.252,1.252,1.2515,1.2515,67800000.0
2009-08-05 00:19:00,1.2515,1.252,1.2515,1.252,115400000.0
2009-08-05 00:20:00,1.252,1.2521,1.25175,1.25185,23600000.0
2009-08-05 00:21:00,1.25165,1.2518,1.25165,1.2518,24000000.0
2009-08-05 00:22:00,1.25185,1.25185,1.25175,1.25175,97200000.0
2009-08-05 00:23:00,1.25175,1.2526,1.25175,1.2526,314000000.0
2009-08-05 00:24:00,1.2525,1.2528,1.2522,1.2526,89200000.0
2009-08-05 00:25:00,1.2526,1.25315,1.25235,1.25295,212200000.0
2009-08-05 00:26:00,1.2525,1.2527,1.2516,1.25235,227800000.0
2009-08-05 00:27:00,1.25235,1.253,1.25235,1.253,38600000.0
2009-08-05 00:28:00,1.253,1.253,1.253,1.253,19200000.0
2009-08-05 00:29:00,1.253,1.253,1.2514,1.25215,107400000.0
2009-08-05 00:30:00,1.2522,1.2522,1.25155,1.25195,261200000.0
2009-08-05 00:31:00,1.2519,1.252,1.25155,1.2516,83800000.0
2009-08-05 00:32:00,1.25175,1.2522,1.2514,1.252,124800000.0
2009-08-05 00:33:00,1.25195,1.25215,1.2514,1.2517,285000000.0
2009-08-05 00:34:00,1.25185,1.25205,1.2518,1.2518,27800000.0
2009-08-05 00:35:00,1.25185,1.25185,1.2518,1.2518,49200000.0
2009-08-05 00:36:00,1.25185,1.25205,1.25145,1.2519,108000000.0
2009-08-05 00:37:00,1.2519,1.2522,1.2519,1.2519,78200000.0
2009-08-05 00:38:00,1.25195,1.25195,1.2517,1.2517,34400000.0
2009-08-05 00:39:00,1.2517,1.25215,1.25165,1.25215,87600000.0
2009-08-05 00:40:00,1.25225,1.25225,1.25225,1.25225,59800000.0
2009-08-05 00:41:00,1.2523,1.2523,1.2523,1.2523,34400000.0
2009-08-05 00:42:00,1.2524,1.2524,1.2524,1.2524,86600000.0
2009-08-05 00:43:00,1.2524,1.2528,1.2521,1.2522,203800000.0
2009-08-05 00:44:00,1.25125,1.25125,1.25119,1.25119,34800000.0
2009-08-05 00:45:00,1.2522,1.2522,1.25165,1.25185,34800000.0
2009-08-05 00:46:00,1.2519,1.25275,1.2519,1.25215,177800000.0
2009-08-05 00:47:00,1.25225,1.2524,1.25195,1.25225,108200000.0
2009-08-05 00:48:00,1.25235,1.2524,1.25195,1.25195,112200000.0
2009-08-05 00:49:00,1.252,1.2522,1.25195,1.25195,65400000.0
2009-08-05 00:50:00,1.252,1.25215,1.252,1.25215,169800000.0
2009-08-05 00:51:00,1.2522,1.2522,1.25195,1.252,28800000.0
2009-08-05 00:52:00,1.252,1.252,1.252,1.252,9600000.0
2009-08-05 00:53:00,1.252,1.2521,1.25195,1.25195,25600000.0
2009-08-05 00:54:00,1.252,1.252,1.252,1.252,3200000.0
2009-08-05 00:55:00,1.2518,1.252,1.25095,1.25095,221400000.0
2009-08-05 00:56:00,1.25105,1.2514,1.25095,1.2513,137400000.0
2009-08-05 00:57:00,1.2515,1.2517,1.2515,1.2517,7600000.0
2009-08-05 00:58:00,1.2517,1.2517,1.2511,1.2513,48800000.0
2009-08-05 00:59:00,1.25125,1.2514,1.25085,1.25085,21400000.0
2009-08-05 01:00:00,1.25095,1.25155,1.25095,1.25135,107400000.0
2009-08-05 01:01:00,1.25145,1.25175,1.25075,1.2514,282000000.0
2009-08-05 01:02:00,1.2516,1.2516,1.2511,1.2515,62800000.0
2009-08-05 01:03:00,1.2516,1.25195,1.25125,1.25125,204000000.0
2009-08-05 01:04:00,1.2516,1.2519,1.2516,1.2519,25600000.0
2009-08-05 01:05:00,1.2519,1.2522,1.2518,1.2522,127000000.0
2009-08-05 01:06:00,1.2522,1.2522,1.2522,1.2522,328200000.0
2009-08-05 01:07:00,1.2522,1.2522,1.2522,1.2522,304000000.0
2009-08-05 01:08:00,1.2522,1.25225,1.2522,1.25225,459400000.0
2009-08-05 01:09:00,1.25225,1.25225,1.25105,1.25165,481200000.0
2009-08-05 01:10:00,1.2517,1.2519,1.2513,1.2519,564400000.0
2009-08-05 01:11:00,1.2519,1.2519,1.2519,1.2519,6400000.0
2009-08-05 01:12:00,1.2519,1.2519,1.2519,1.2519,25600000.0
2009-08-05 01:13:00,1.2519,1.252,1.2519,1.252,81600000.0
2009-08-05 01:14:00,1.25195,1.252,1.25195,1.252,67400000.0
2009-08-05 01:15:00,1.252,1.252,1.252,1.252,3200000.0
2009-08-05 01:16:00,1.252,1.2522,1.2519,1.2522,211800000.0
2009-08-05 01:17:00,1.2522,1.25235,1.25215,1.2522,294800000.0
2009-08-05 01:18:00,1.2522,1.2522,1.2522,1.2522,331200000.0
2009-08-05 01:19:00,1.25195,1.252,1.25195,1.252,60800000.0
2009-08-05 01:20:00,1.252,1.252,1.252,1.252,120000000.0
2009-08-05 01:21:00,1.252,1.2522,1.252,1.2522,185600000.0
2009-08-05 01:22:00,1.2522,1.2522,1.2509,1.25155,77800000.0
2009-08-05 01:23:00,1.25155,1.2517,1.25085,1.25165,320800000.0
2009-08-05 01:24:00,1.2516,1.25195,1.25155,1.2518,49400000.0
2009-08-05 01:25:00,1.2516,1.25185,1.25155,1.25185,258400000.0
2009-08-05 01:26:00,1.25185,1.25195,1.25185,1.25195,699200000.0
2009-08-05 01:27:00,1.25195,1.25255,1.2519,1.2525,600400000.0
2009-08-05 01:28:00,1.2525,1.2526,1.2522,1.2522,1111200000.0
2009-08-05 01:29:00,1.2522,1.25235,1.25175,1.252,913599999.0
2009-08-05 01:30:00,1.252,1.2524,1.2518,1.2524,757000000.0
2009-08-05 01:31:00,1.2523,1.25245,1.25175,1.25175,220400000.0
2009-08-05 01:32:00,1.25175,1.25175,1.25175,1.25175,7600000.0
2009-08-05 01:33:00,1.25175,1.25175,1.25175,1.25175,7600000.0
2009-08-05 01:34:00,1.25175,1.25195,1.25165,1.25175,56600000.0
2009-08-05 01:35:00,1.25175,1.2519,1.25175,1.25185,10800000.0
2009-08-05 01:36:00,1.25195,1.25205,1.2518,1.25205,40600000.0
2009-08-05 01:37:00,1.25205,1.2523,1.25185,1.2521,586400000.0
2009-08-05 01:38:00,1.2521,1.25225,1.2521,1.25215,729600000.0
2009-08-05 01:39:00,1.25215,1.25215,1.25175,1.25185,760400000.0
2009-08-05 01:40:00,1.25185,1.252,1.25185,1.2519,759400000.0
2009-08-05 01:41:00,1.2519,1.2523,1.2519,1.25215,859200000.0
2009-08-05 01:42:00,1.25215,1.25215,1.25205,1.25205,1024800000.0
2009-08-05 01:43:00,1.25205,1.25205,1.25205,1.25205,576000000.0
2009-08-05 01:44:00,1.25205,1.2521,1.25205,1.2521,693600000.0
2009-08-05 01:45:00,1.2521,1.2521,1.2521,1.2521,710600000.0
2009-08-05 01:46:00,1.2521,1.2524,1.2521,1.2524,642200000.0
2009-08-05 01:47:00,1.2524,1.25255,1.2521,1.25255,763200000.0
2009-08-05 01:48:00,1.25255,1.25285,1.25168,1.2528,220500000.0
2009-08-05 01:49:00,1.25285,1.25315,1.2524,1.2528,492000000.0
2009-08-05 01:50:00,1.25295,1.25305,1.2527,1.2527,25800000.0
2009-08-05 01:51:00,1.25275,1.25285,1.2527,1.2527,26000000.0
2009-08-05 01:52:00,1.25265,1.2527,1.25245,1.2527,65400000.0
2009-08-05 01:53:00,1.25265,1.25275,1.25255,1.25255,76400000.0
2009-08-05 01:54:00,1.25245,1.2528,1.25245,1.2528,86000000.0
2009-08-05 01:55:00,1.25255,1.25265,1.2524,1.25255,59000000.0
2009-08-05 01:56:00,1.25255,1.25285,1.25235,1.25275,58600000.0
2009-08-05 01:57:00,1.25285,1.25325,1.25275,1.25315,141200000.0
2009-08-05 01:58:00,1.2532,1.25335,1.2529,1.25295,69600000.0
2009-08-05 01:59:00,1.253,1.25305,1.25235,1.25235,41200000.0
2009-08-05 02:00:00,1.2523,1.2529,1.2523,1.2529,111100000.0
2009-08-05 02:01:00,1.25295,1.25305,1.2523,1.2526,106460000.0
2009-08-05 02:02:00,1.25235,1.25265,1.25235,1.25255,42600000.0
2009-08-05 02:03:00,1.25265,1.2534,1.25255,1.25325,127600000.0
2009-08-05 02:04:00,1.25325,1.2533,1.25285,1.25315,73400000.0
2009-08-05 02:05:00,1.25335,1.2534,1.2532,1.2534,77000000.0
2009-08-05 02:06:00,1.25325,1.25325,1.253,1.253,29800000.0
2009-08-05 02:07:00,1.25285,1.25305,1.25265,1.25305,76000000.0
2009-08-05 02:08:00,1.25285,1.253,1.25245,1.25255,124600000.0
2009-08-05 02:09:00,1.2529,1.2529,1.2523,1.2525,55500000.0
2009-08-05 02:10:00,1.25245,1.25305,1.2523,1.2529,144880000.0
2009-08-05 02:11:00,1.25315,1.2533,1.25295,1.2531,74400000.0
2009-08-05 02:12:00,1.25325,1.25345,1.2529,1.2531,131000000.0
2009-08-05 02:13:00,1.25325,1.2534,1.25285,1.25305,86800000.0
2009-08-05 02:14:00,1.25305,1.2532,1.25305,1.2532,42000000.0
2009-08-05 02:15:00,1.2532,1.2532,1.2532,1.2532,3800000.0
2009-08-05 02:16:00,1.25325,1.25325,1.2531,1.2532,33600000.0
2009-08-05 02:17:00,1.25325,1.25325,1.2532,1.2532,15200000.0
2009-08-05 02:18:00,1.2532,1.2533,1.2532,1.2533,37400000.0
2009-08-05 02:19:00,1.2534,1.2534,1.2534,1.2534,18000000.0
2009-08-05 02:20:00,1.2533,1.2533,1.25295,1.2532,50400000.0
2009-08-05 02:21:00,1.2533,1.2534,1.2533,1.2533,33000000.0
2009-08-05 02:22:00,1.2533,1.2537,1.2533,1.2537,99800000.0
2009-08-05 02:23:00,1.25375,1.25385,1.25345,1.25355,35800000.0
2009-08-05 02:24:00,1.2537,1.25385,1.25365,1.2537,57800000.0
2009-08-05 02:25:00,1.25375,1.25375,1.25335,1.25335,41800000.0
2009-08-05 02:26:00,1.2534,1.2535,1.25315,1.25315,54600000.0
2009-08-05 02:27:00,1.25335,1.25385,1.25335,1.25385,16200000.0
2009-08-05 02:28:00,1.2538,1.25415,1.25375,1.25415,109400000.0
2009-08-05 02:29:00,1.2542,1.25445,1.2538,1.2538,136800000.0
2009-08-05 02:30:00,1.2538,1.2542,1.25325,1.2542,209860000.0
2009-08-05 02:31:00,1.2542,1.2542,1.25355,1.2539,50100000.0
2009-08-05 02:32:00,1.25395,1.2541,1.2539,1.2539,60800000.0
2009-08-05 02:33:00,1.2538,1.2547,1.2538,1.2546,79400000.0
2009-08-05 02:34:00,1.2546,1.2546,1.25415,1.25415,23800000.0
2009-08-05 02:35:00,1.25415,1.2543,1.2539,1.254,77000000.0
2009-08-05 02:36:00,1.2541,1.2542,1.2536,1.25365,72800000.0
2009-08-05 02:37:00,1.2537,1.2537,1.25325,1.2534,116200000.0
2009-08-05 02:38:00,1.2533,1.2534,1.2532,1.25325,122800000.0
2009-08-05 02:39:00,1.2532,1.25325,1.2532,1.2532,78860000.0
2009-08-05 02:40:00,1.2532,1.2532,1.2532,1.2532,74100000.0
2009-08-05 02:41:00,1.2532,1.2535,1.2532,1.2532,133940000.0
2009-08-05 02:42:00,1.2532,1.2534,1.2532,1.2532,197500000.0
2009-08-05 02:43:00,1.2532,1.2537,1.2532,1.2537,97760000.0
2009-08-05 02:44:00,1.25365,1.2537,1.2532,1.2532,55000000.0
2009-08-05 02:45:00,1.25296,1.25308,1.2529,1.2529,75000000.0
2009-08-05 02:46:00,1.2532,1.25325,1.2532,1.2532,71420000.0
2009-08-05 02:47:00,1.2532,1.2532,1.2532,1.2532,76000000.0
2009-08-05 02:48:00,1.2532,1.2532,1.2532,1.2532,75620000.0
2009-08-05 02:49:00,1.2532,1.25355,1.2532,1.25355,64240000.0
2009-08-05 02:50:00,1.25355,1.25385,1.25355,1.25385,46400000.0
2009-08-05 02:51:00,1.2539,1.2539,1.25365,1.2537,18800000.0
2009-08-05 02:52:00,1.2537,1.2537,1.25325,1.2536,28800000.0
2009-08-05 02:53:00,1.2536,1.2536,1.25355,1.2536,24400000.0
2009-08-05 02:54:00,1.2536,1.25385,1.25355,1.2538,69800000.0
2009-08-05 02:55:00,1.2538,1.2539,1.2538,1.2539,37800000.0
2009-08-05 02:56:00,1.2539,1.2539,1.2538,1.2538,8000000.0
2009-08-05 02:57:00,1.2524,1.25262,1.2524,1.25257,4000000.0
2009-08-05 02:58:00,1.2538,1.2538,1.2538,1.2538,4000000.0
2009-08-05 02:59:00,1.2538,1.2538,1.2537,1.2537,9000000.0
2009-08-05 03:00:00,1.2537,1.2537,1.2537,1.2537,9000000.0
2009-08-05 03:01:00,1.2537,1.2537,1.2532,1.2532,33820000.0
2009-08-05 03:02:00,1.2532,1.25375,1.2532,1.25365,50900000.0
2009-08-05 03:03:00,1.25385,1.25385,1.2537,1.2537,30400000.0
2009-08-05 03:04:00,1.2537,1.2537,1.2537,1.2537,10600000.0
2009-08-05 03:05:00,1.2537,1.2539,1.2537,1.2539,26000000.0
2009-08-05 03:06:00,1.254,1.254,1.25385,1.25385,25600000.0
2009-08-05 03:07:00,1.25385,1.2539,1.25385,1.2539,10400000.0
2009-08-05 03:08:00,1.25353,1.2536,1.25347,1.2536,28800000.0
2009-08-05 03:09:00,1.254,1.254,1.254,1.254,1000000.0
2009-08-05 03:10:00,1.2542,1.2542,1.2542,1.2542,1000000.0
2009-08-05 03:11:00,1.25415,1.2542,1.2541,1.2541,8000000.0
2009-08-05 03:12:00,1.2541,1.2541,1.2541,1.2541,2000000.0
2009-08-05 03:13:00,1.2541,1.2541,1.25335,1.2534,18600000.0
2009-08-05 03:14:00,1.25365,1.2538,1.25365,1.2538,13800000.0
2009-08-05 03:15:00,1.2538,1.2542,1.2538,1.2542,49200000.0
2009-08-05 03:16:00,1.2542,1.2542,1.2542,1.2542,6200000.0
2009-08-05 03:17:00,1.2542,1.2542,1.2542,1.2542,2000000.0
2009-08-05 03:18:00,1.2542,1.2542,1.2542,1.2542,1000000.0
2009-08-05 03:19:00,1.2542,1.2542,1.2542,1.2542,3000000.0
2009-08-05 03:20:00,1.25395,1.254,1.25395,1.254,3000000.0
2009-08-05 03:21:00,1.25271,1.25294,1.25257,1.25281,1000000.0
2009-08-05 03:22:00,1.25274,1.25278,1.25259,1.25271,1000000.0
2009-08-05 03:23:00,1.254,1.254,1.254,1.254,1000000.0
2009-08-05 03:24:00,1.2541,1.2541,1.2541,1.2541,5000000.0
2009-08-05 03:25:00,1.2541,1.2541,1.2541,1.2541,3000000.0
2009-08-05 03:26:00,1.254,1.254,1.254,1.254,4000000.0
2009-08-05 03:27:00,1.254,1.254,1.2532,1.25345,43900000.0
2009-08-05 03:28:00,1.2536,1.2544,1.2534,1.2541,76800000.0
2009-08-05 03:29:00,1.2541,1.2541,1.2541,1.2541,27000000.0
2009-08-05 03:30:00,1.2541,1.2544,1.2532,1.2538,154180000.0
2009-08-05 03:31:00,1.25355,1.25375,1.2532,1.2537,109300000.0
2009-08-05 03:32:00,1.2537,1.25385,1.2537,1.25385,39600000.0
2009-08-05 03:33:00,1.2538,1.2538,1.25365,1.2537,35800000.0
2009-08-05 03:34:00,1.2537,1.2543,1.25365,1.2543,54200000.0
2009-08-05 03:35:00,1.25415,1.25415,1.25365,1.254,85600000.0
2009-08-05 03:36:00,1.25375,1.25405,1.25365,1.25405,94600000.0
2009-08-05 03:37:00,1.254,1.254,1.2536,1.25385,85000000.0
2009-08-05 03:38:00,1.254,1.25405,1.2536,1.2539,64400000.0
2009-08-05 03:39:00,1.2539,1.2539,1.25385,1.25385,35600000.0
2009-08-05 03:40:00,1.25365,1.25415,1.25365,1.254,100000000.0
2009-08-05 03:41:00,1.25415,1.2545,1.25415,1.2544,44800000.0
2009-08-05 03:42:00,1.2544,1.2544,1.2544,1.2544,7000000.0
2009-08-05 03:43:00,1.2544,1.2544,1.2544,1.2544,8000000.0
2009-08-05 03:44:00,1.2537,1.2539,1.2537,1.25385,28000000.0
2009-08-05 03:45:00,1.25395,1.254,1.25365,1.25365,41400000.0
2009-08-05 03:46:00,1.25385,1.2541,1.25355,1.2541,76600000.0
2009-08-05 03:47:00,1.2541,1.2541,1.2541,1.2541,9000000.0
2009-08-05 03:48:00,1.2541,1.25425,1.25405,1.2542,42600000.0
2009-08-05 03:49:00,1.25415,1.2544,1.25415,1.2543,62600000.0
2009-08-05 03:50:00,1.2543,1.2543,1.2537,1.2537,6800000.0
2009-08-05 03:51:00,1.25375,1.2543,1.2537,1.2543,73000000.0
2009-08-05 03:52:00,1.2543,1.2543,1.25405,1.2541,16000000.0
2009-08-05 03:53:00,1.2541,1.2541,1.2541,1.2541,3000000.0
2009-08-05 03:54:00,1.2541,1.2541,1.2541,1.2541,2000000.0
2009-08-05 03:55:00,1.2542,1.2542,1.2542,1.2542,4000000.0
2009-08-05 03:56:00,1.2542,1.2542,1.2542,1.2542,10000000.0
2009-08-05 03:57:00,1.2542,1.2542,1.2532,1.2536,16800000.0
2009-08-05 03:58:00,1.2536,1.2538,1.2536,1.2538,24200000.0
2009-08-05 03:59:00,1.2538,1.2539,1.2538,1.2539,7000000.0
2009-08-05 04:00:00,1.254,1.25405,1.25395,1.25405,10200000.0
2009-08-05 04:01:00,1.25303,1.25303,1.25269,1.25269,6000000.0
2009-08-05 04:02:00,1.25274,1.25278,1.25274,1.25277,6000000.0
2009-08-05 04:03:00,1.254,1.2542,1.254,1.2542,6000000.0
2009-08-05 04:04:00,1.25415,1.2543,1.25415,1.2543,19000000.0
2009-08-05 04:05:00,1.2543,1.2543,1.2536,1.2538,19000000.0
2009-08-05 04:06:00,1.25375,1.2539,1.25375,1.2539,11000000.0
2009-08-05 04:07:00,1.2538,1.2538,1.2538,1.2538,10000000.0
2009-08-05 04:08:00,1.2538,1.2539,1.2538,1.25385,16200000.0
2009-08-05 04:09:00,1.2539,1.2539,1.25375,1.2539,12000000.0
2009-08-05 04:10:00,1.2539,1.2539,1.2539,1.2539,7000000.0
2009-08-05 04:11:00,1.2539,1.2539,1.2539,1.2539,8000000.0
2009-08-05 04:12:00,1.2539,1.2539,1.2538,1.2539,8000000.0
2009-08-05 04:13:00,1.2539,1.2539,1.2539,1.2539,4000000.0
2009-08-05 04:14:00,1.2539,1.2539,1.2539,1.2539,13000000.0
2009-08-05 04:15:00,1.2539,1.2539,1.2539,1.2539,5000000.0
2009-08-05 04:16:00,1.2539,1.2539,1.2539,1.2539,7000000.0
2009-08-05 04:17:00,1.2539,1.2539,1.2539,1.2539,13000000.0
2009-08-05 04:18:00,1.2539,1.2539,1.2539,1.2539,2000000.0
2009-08-05 04:19:00,1.2539,1.254,1.2539,1.254,5000000.0
2009-08-05 04:20:00,1.2541,1.2541,1.254,1.254,4000000.0
2009-08-05 04:21:00,1.25268,1.25272,1.25263,1.25263,8000000.0
2009-08-05 04:22:00,1.25262,1.25262,1.25259,1.25259,8000000.0
2009-08-05 04:23:00,1.254,1.254,1.254,1.254,8000000.0
2009-08-05 04:24:00,1.254,1.254,1.2532,1.2532,23860000.0
2009-08-05 04:25:00,1.2532,1.2534,1.2532,1.25335,121280000.0
2009-08-05 04:26:00,1.25325,1.25365,1.2532,1.25365,27560000.0
2009-08-05 04:27:00,1.2538,1.2538,1.2538,1.2538,6000000.0
2009-08-05 04:28:00,1.2538,1.2538,1.2538,1.2538,9000000.0
2009-08-05 04:29:00,1.2538,1.2538,1.2538,1.2538,6000000.0
2009-08-05 04:30:00,1.2538,1.2538,1.2538,1.2538,6000000.0
2009-08-05 04:31:00,1.2538,1.25442,1.2538,1.2544,41400000.0
2009-08-05 04:32:00,1.25435,1.2544,1.2541,1.25415,56200000.0
2009-08-05 04:33:00,1.25415,1.2545,1.2541,1.25445,145800000.0
2009-08-05 04:34:00,1.2544,1.2545,1.25425,1.25445,75200000.0
2009-08-05 04:35:00,1.25455,1.25455,1.2544,1.2545,52600000.0
2009-08-05 04:36:00,1.25455,1.2548,1.25455,1.2548,49200000.0
2009-08-05 04:37:00,1.2548,1.2552,1.25435,1.25445,179000000.0
2009-08-05 04:38:00,1.25455,1.2547,1.25405,1.25405,109760000.0
2009-08-05 04:39:00,1.25405,1.2543,1.25405,1.25425,135000000.0
2009-08-05 04:40:00,1.25425,1.2545,1.25405,1.25425,75860000.0
2009-08-05 04:41:00,1.25405,1.2541,1.25405,1.2541,66500000.0
2009-08-05 04:42:00,1.25405,1.25405,1.25405,1.25405,60420000.0
2009-08-05 04:43:00,1.25405,1.2541,1.25405,1.2541,31900000.0
2009-08-05 04:44:00,1.2542,1.2542,1.25405,1.25405,293400000.0
2009-08-05 04:45:00,1.25405,1.25405,1.25405,1.25405,82160000.0
2009-08-05 04:46:00,1.25405,1.2541,1.25405,1.25405,85640000.0
2009-08-05 04:47:00,1.25405,1.25415,1.25405,1.25405,181240000.0
2009-08-05 04:48:00,1.25405,1.25405,1.25405,1.25405,73720000.0
2009-08-05 04:49:00,1.25405,1.25405,1.25405,1.25405,70300000.0
2009-08-05 04:50:00,1.25405,1.25415,1.25405,1.25405,76380000.0
2009-08-05 04:51:00,1.25405,1.25405,1.25405,1.25405,62320000.0
2009-08-05 04:52:00,1.25405,1.25405,1.25405,1.25405,96100000.0
2009-08-05 04:53:00,1.25405,1.25405,1.25405,1.25405,76100000.0
2009-08-05 04:54:00,1.25405,1.25405,1.25405,1.25405,76380000.0
2009-08-05 04:55:00,1.25405,1.25405,1.25405,1.25405,75620000.0
2009-08-05 04:56:00,1.25405,1.25405,1.25405,1.25405,72200000.0
2009-08-05 04:57:00,1.25405,1.25405,1.25405,1.25405,71440000.0
2009-08-05 04:58:00,1.25405,1.25405,1.25405,1.25405,66880000.0
2009-08-05 04:59:00,1.25405,1.25405,1.25405,1.25405,72960000.0
2009-08-05 05:00:00,1.25405,1.2543,1.25405,1.2543,80400000.0
2009-08-05 05:01:00,1.2543,1.2544,1.2543,1.2544,14000000.0
2009-08-05 05:02:00,1.2543,1.2543,1.2543,1.2543,8000000.0
2009-08-05 05:03:00,1.2543,1.2543,1.2543,1.2543,19000000.0
2009-08-05 05:04:00,1.2543,1.2543,1.2543,1.2543,41000000.0
2009-08-05 05:05:00,1.2543,1.2543,1.2543,1.2543,13000000.0
2009-08-05 05:06:00,1.2543,1.2543,1.2543,1.2543,6000000.0
2009-08-05 05:07:00,1.2543,1.2544,1.2543,1.2544,15000000.0
2009-08-05 05:08:00,1.2543,1.2543,1.2543,1.2543,10000000.0
2009-08-05 05:09:00,1.2543,1.2543,1.2543,1.2543,18000000.0
2009-08-05 05:10:00,1.2543,1.2544,1.25425,1.2544,19600000.0
2009-08-05 05:11:00,1.2545,1.2545,1.25405,1.25415,50180000.0
2009-08-05 05:12:00,1.25405,1.25435,1.25405,1.25435,109820000.0
2009-08-05 05:13:00,1.25425,1.25435,1.25425,1.25435,7600000.0
2009-08-05 05:14:00,1.25445,1.2547,1.25425,1.25435,109000000.0
2009-08-05 05:15:00,1.25445,1.2546,1.25425,1.2543,37400000.0
2009-08-05 05:16:00,1.2543,1.2545,1.2543,1.25445,38000000.0
2009-08-05 05:17:00,1.25445,1.25475,1.25445,1.25475,19400000.0
2009-08-05 05:18:00,1.2548,1.2548,1.2548,1.2548,19000000.0
2009-08-05 05:19:00,1.2548,1.2548,1.2548,1.2548,12000000.0
2009-08-05 05:20:00,1.2548,1.2548,1.25405,1.25405,36240000.0
2009-08-05 05:21:00,1.25405,1.2542,1.25405,1.2542,58520000.0
2009-08-05 05:22:00,1.25435,1.2545,1.2543,1.2543,34200000.0
2009-08-05 05:23:00,1.25435,1.2545,1.25405,1.25405,96080000.0
2009-08-05 05:24:00,1.25405,1.25405,1.25405,1.25405,266840000.0
2009-08-05 05:25:00,1.25405,1.25405,1.25405,1.25405,69160000.0
2009-08-05 05:26:00,1.25405,1.25405,1.25405,1.25405,72960000.0
2009-08-05 05:27:00,1.25405,1.25405,1.25405,1.25405,71820000.0
2009-08-05 05:28:00,1.25405,1.25405,1.25405,1.25405,61940000.0
2009-08-05 05:29:00,1.25405,1.25405,1.25358,1.2536,68780000.0
2009-08-05 05:30:00,1.25358,1.25405,1.25353,1.25395,75110000.0
2009-08-05 05:31:00,1.25395,1.2543,1.2534,1.2541,129810000.0
2009-08-05 05:32:00,1.2541,1.25435,1.25395,1.254,207600000.0
2009-08-05 05:33:00,1.2541,1.2543,1.2539,1.2539,139990000.0
2009-08-05 05:34:00,1.2539,1.25395,1.2539,1.25395,197930000.0
2009-08-05 05:35:00,1.25395,1.25395,1.2539,1.2539,102100000.0
2009-08-05 05:36:00,1.2539,1.2539,1.2539,1.2539,94410000.0
2009-08-05 05:37:00,1.2539,1.254,1.2539,1.2539,78870000.0
2009-08-05 05:38:00,1.2539,1.25405,1.2539,1.254,32690000.0
2009-08-05 05:39:00,1.2539,1.254,1.2539,1.2539,151230000.0
2009-08-05 05:40:00,1.2539,1.254,1.2539,1.254,46390000.0
2009-08-05 05:41:00,1.25405,1.25405,1.254,1.25405,28600000.0
2009-08-05 05:42:00,1.25405,1.2543,1.2539,1.254,64870000.0
2009-08-05 05:43:00,1.254,1.254,1.2539,1.25395,65680000.0
2009-08-05 05:44:00,1.25395,1.254,1.2539,1.254,56300000.0
2009-08-05 05:45:00,1.254,1.254,1.25395,1.25395,10200000.0
2009-08-05 05:46:00,1.254,1.2542,1.2539,1.2539,94650000.0
2009-08-05 05:47:00,1.2539,1.25405,1.2539,1.25405,237950000.0
2009-08-05 05:48:00,1.2539,1.2542,1.2539,1.2539,283740000.0
2009-08-05 05:49:00,1.2539,1.25395,1.2539,1.25395,71710000.0
2009-08-05 05:50:00,1.2539,1.25395,1.2539,1.25395,55750000.0
2009-08-05 05:51:00,1.25395,1.25395,1.25395,1.25395,16600000.0
2009-08-05 05:52:00,1.25395,1.25415,1.2539,1.25415,36380000.0
2009-08-05 05:53:00,1.25425,1.25425,1.2539,1.25395,42260000.0
2009-08-05 05:54:00,1.25395,1.25395,1.2539,1.2539,7320000.0
2009-08-05 05:55:00,1.2539,1.2539,1.2539,1.2539,79120000.0
2009-08-05 05:56:00,1.2539,1.2539,1.2539,1.2539,80410000.0
2009-08-05 05:57:00,1.2539,1.2539,1.2539,1.2539,79550000.0
2009-08-05 05:58:00,1.2539,1.254,1.2539,1.2539,83190000.0
2009-08-05 05:59:00,1.2539,1.2539,1.2539,1.2539,82130000.0
2009-08-05 06:00:00,1.2539,1.2539,1.2539,1.2539,76110000.0
2009-08-05 06:01:00,1.2539,1.2539,1.2539,1.2539,85570000.0
2009-08-05 06:02:00,1.2539,1.2539,1.2539,1.2539,70090000.0
2009-08-05 06:03:00,1.2539,1.2539,1.25303,1.2539,77080000.0
2009-08-05 06:04:00,1.2539,1.2539,1.253,1.2539,83280000.0
2009-08-05 06:05:00,1.2539,1.2539,1.2539,1.2539,78690000.0
2009-08-05 06:06:00,1.2539,1.2539,1.2539,1.2539,67940000.0
2009-08-05 06:07:00,1.2539,1.254,1.25367,1.2539,81200000.0
2009-08-05 06:08:00,1.2539,1.2539,1.2539,1.2539,68800000.0
2009-08-05 06:09:00,1.2539,1.2539,1.2539,1.2539,76970000.0
2009-08-05 06:10:00,1.2539,1.2539,1.2539,1.2539,81700000.0
2009-08-05 06:11:00,1.2539,1.2539,1.25347,1.25347,84280000.0
2009-08-05 06:12:00,1.25347,1.2539,1.25285,1.2539,85070000.0
2009-08-05 06:13:00,1.2539,1.2539,1.2539,1.2539,64930000.0
2009-08-05 06:14:00,1.2539,1.2539,1.2527,1.2529,105540000.0
2009-08-05 06:15:00,1.25305,1.25315,1.25295,1.25305,129000000.0
2009-08-05 06:16:00,1.25305,1.25325,1.25305,1.25325,35800000.0
2009-08-05 06:17:00,1.25325,1.2534,1.25325,1.25335,15200000.0
2009-08-05 06:18:00,1.2534,1.2534,1.25335,1.25335,22800000.0
2009-08-05 06:19:00,1.25335,1.2535,1.25335,1.2535,14600000.0
2009-08-05 06:20:00,1.2536,1.2536,1.25345,1.2535,35000000.0
2009-08-05 06:21:00,1.25365,1.25365,1.25315,1.2534,18400000.0
2009-08-05 06:22:00,1.2534,1.25365,1.2532,1.2533,125800000.0
2009-08-05 06:23:00,1.2536,1.2536,1.2532,1.2535,64400000.0
2009-08-05 06:24:00,1.25345,1.2536,1.2532,1.25345,93000000.0
2009-08-05 06:25:00,1.25325,1.25345,1.25275,1.25305,158200000.0
2009-08-05 06:26:00,1.25305,1.2532,1.25245,1.25285,175600000.0
2009-08-05 06:27:00,1.25265,1.253,1.2526,1.25285,105600000.0
2009-08-05 06:28:00,1.25285,1.25295,1.25275,1.25275,30400000.0
2009-08-05 06:29:00,1.2527,1.25315,1.2526,1.2531,52600000.0
2009-08-05 06:30:00,1.25315,1.25335,1.2529,1.25325,46600000.0
2009-08-05 06:31:00,1.2532,1.2532,1.2525,1.25285,162000000.0
2009-08-05 06:32:00,1.25285,1.25285,1.2522,1.25245,290600000.0
2009-08-05 06:33:00,1.25255,1.2529,1.2522,1.2529,148600000.0
2009-08-05 06:34:00,1.2529,1.25295,1.25245,1.2526,102600000.0
2009-08-05 06:35:00,1.25265,1.2528,1.2524,1.2524,114000000.0
2009-08-05 06:36:00,1.2525,1.25275,1.2517,1.25225,125600000.0
2009-08-05 06:37:00,1.25235,1.2525,1.25205,1.2525,32600000.0
2009-08-05 06:38:00,1.2525,1.25265,1.252,1.25265,43200000.0
2009-08-05 06:39:00,1.2525,1.25285,1.25235,1.2527,104400000.0
2009-08-05 06:40:00,1.2527,1.25295,1.2527,1.25275,37800000.0
2009-08-05 06:41:00,1.25275,1.2528,1.2523,1.2528,153800000.0
2009-08-05 06:42:00,1.2528,1.253,1.2527,1.25285,72400000.0
2009-08-05 06:43:00,1.25285,1.25325,1.25285,1.25315,57400000.0
2009-08-05 06:44:00,1.25325,1.2533,1.2527,1.25305,48000000.0
2009-08-05 06:45:00,1.25275,1.25305,1.25275,1.25285,65400000.0
2009-08-05 06:46:00,1.25285,1.2529,1.2527,1.2527,62400000.0
2009-08-05 06:47:00,1.2526,1.25315,1.25255,1.25315,111800000.0
2009-08-05 06:48:00,1.25325,1.25355,1.2523,1.25245,367400000.0
2009-08-05 06:49:00,1.2525,1.25315,1.25245,1.25305,197400000.0
2009-08-05 06:50:00,1.25305,1.2533,1.2528,1.2533,129000000.0
2009-08-05 06:51:00,1.2532,1.2537,1.2532,1.2537,8200000.0
2009-08-05 06:52:00,1.2537,1.2538,1.25338,1.2535,21000000.0
2009-08-05 06:53:00,1.2535,1.2535,1.2531,1.2534,13800000.0
2009-08-05 06:54:00,1.2534,1.2537,1.2531,1.2531,14000000.0
2009-08-05 06:55:00,1.25255,1.25345,1.25255,1.2534,84600000.0
2009-08-05 06:56:00,1.25365,1.2539,1.253,1.253,116200000.0
2009-08-05 06:57:00,1.25305,1.25385,1.25305,1.2537,424400000.0
2009-08-05 06:58:00,1.2537,1.25385,1.2535,1.2538,109600000.0
2009-08-05 06:59:00,1.2537,1.2539,1.25325,1.25335,168000000.0
2009-08-05 07:00:00,1.25325,1.25335,1.25225,1.25335,323200000.0
2009-08-05 07:01:00,1.2534,1.2535,1.25335,1.2535,35200000.0
2009-08-05 07:02:00,1.25345,1.2536,1.25345,1.2536,30800000.0
2009-08-05 07:03:00,1.2536,1.2536,1.2529,1.2529,26400000.0
2009-08-05 07:04:00,1.2528,1.2529,1.25265,1.2528,136400000.0
2009-08-05 07:05:00,1.2527,1.2528,1.25215,1.25225,199200000.0
2009-08-05 07:06:00,1.25235,1.25235,1.252,1.2522,121600000.0
2009-08-05 07:07:00,1.2521,1.2528,1.25195,1.2522,369000000.0
2009-08-05 07:08:00,1.25235,1.25265,1.25235,1.2525,53200000.0
2009-08-05 07:09:00,1.2525,1.25265,1.2525,1.25265,22800000.0
2009-08-05 07:10:00,1.2528,1.253,1.2527,1.2529,53000000.0
2009-08-05 07:11:00,1.25255,1.2526,1.25225,1.25225,32400000.0
2009-08-05 07:12:00,1.25225,1.25235,1.2522,1.25235,61000000.0
2009-08-05 07:13:00,1.2524,1.2524,1.2521,1.2521,158200000.0
2009-08-05 07:14:00,1.2521,1.25255,1.25205,1.25255,382400000.0
2009-08-05 07:15:00,1.2525,1.2525,1.25185,1.2523,88000000.0
2009-08-05 07:16:00,1.2522,1.25255,1.2522,1.2525,99400000.0
2009-08-05 07:17:00,1.2525,1.2527,1.2525,1.2527,70000000.0
2009-08-05 07:18:00,1.25265,1.2531,1.25265,1.2531,46200000.0
2009-08-05 07:19:00,1.2531,1.2532,1.253,1.2532,14000000.0
2009-08-05 07:20:00,1.25275,1.253,1.25275,1.253,10000000.0
2009-08-05 07:21:00,1.25305,1.2531,1.25255,1.25295,67600000.0
2009-08-05 07:22:00,1.25285,1.2531,1.2527,1.2527,97800000.0
2009-08-05 07:23:00,1.25275,1.2531,1.2527,1.2531,40400000.0
2009-08-05 07:24:00,1.25315,1.2534,1.2531,1.2534,45000000.0
2009-08-05 07:25:00,1.2534,1.2535,1.25305,1.25305,32600000.0
2009-08-05 07:26:00,1.2531,1.2532,1.25275,1.25275,52800000.0
2009-08-05 07:27:00,1.2528,1.2528,1.2527,1.2527,15200000.0
2009-08-05 07:28:00,1.2527,1.253,1.2527,1.253,38200000.0
2009-08-05 07:29:00,1.253,1.253,1.2529,1.2529,9000000.0
2009-08-05 07:30:00,1.2529,1.2529,1.25225,1.25265,144399999.0
2009-08-05 07:31:00,1.25275,1.25305,1.2524,1.2528,164200000.0
2009-08-05 07:32:00,1.2529,1.25305,1.2522,1.2525,278000000.0
2009-08-05 07:33:00,1.2525,1.2525,1.2524,1.2525,79800000.0
2009-08-05 07:34:00,1.2525,1.2528,1.25238,1.25238,42400000.0
2009-08-05 07:35:00,1.2528,1.2528,1.25225,1.25225,126200000.0
2009-08-05 07:36:00,1.25225,1.253,1.252,1.2526,336800002.0
2009-08-05 07:37:00,1.25265,1.2531,1.25245,1.25305,104600000.0
2009-08-05 07:38:00,1.25305,1.2534,1.25305,1.2534,25600000.0
2009-08-05 07:39:00,1.2534,1.2534,1.2533,1.2533,12000000.0
2009-08-05 07:40:00,1.253,1.253,1.25295,1.253,85000000.0
2009-08-05 07:41:00,1.25305,1.2531,1.25235,1.25235,56800000.0
2009-08-05 07:42:00,1.2528,1.2534,1.2528,1.2534,16600000.0
2009-08-05 07:43:00,1.2534,1.2534,1.25215,1.25245,71800000.0
2009-08-05 07:44:00,1.25245,1.25295,1.2523,1.25255,230000000.0
2009-08-05 07:45:00,1.25265,1.2528,1.2525,1.2528,79800000.0
2009-08-05 07:46:00,1.2526,1.25275,1.25245,1.2525,87400000.0
2009-08-05 07:47:00,1.2525,1.2528,1.25245,1.2528,48800000.0
2009-08-05 07:48:00,1.2528,1.2528,1.2528,1.2528,14000000.0
2009-08-05 07:49:00,1.2528,1.2528,1.2528,1.2528,2000000.0
2009-08-05 07:50:00,1.2528,1.2528,1.2522,1.25265,86600000.0
2009-08-05 07:51:00,1.2527,1.2531,1.2527,1.2529,72600000.0
2009-08-05 07:52:00,1.2527,1.25295,1.25265,1.2528,121600000.0
2009-08-05 07:53:00,1.25275,1.25315,1.25275,1.25295,104600000.0
2009-08-05 07:54:00,1.253,1.2531,1.2524,1.2524,62600000.0
2009-08-05 07:55:00,1.2525,1.25275,1.2516,1.25205,445600000.0
2009-08-05 07:56:00,1.25205,1.2524,1.25175,1.2524,405600000.0
2009-08-05 07:57:00,1.2524,1.2525,1.252,1.25215,125200000.0
2009-08-05 07:58:00,1.25215,1.2528,1.25215,1.2527,199800000.0
2009-08-05 07:59:00,1.2526,1.2528,1.2525,1.2528,65800000.0
2009-08-05 08:00:00,1.2528,1.2529,1.2521,1.25225,88000000.0
2009-08-05 08:01:00,1.25205,1.2524,1.252,1.2524,200400000.0
2009-08-05 08:02:00,1.2524,1.25265,1.25175,1.2521,276799999.0
2009-08-05 08:03:00,1.25225,1.2527,1.2521,1.25245,238000000.0
2009-08-05 08:04:00,1.25255,1.25275,1.25225,1.2524,114400000.0
2009-08-05 08:05:00,1.25245,1.25275,1.25245,1.25255,42400000.0
2009-08-05 08:06:00,1.25255,1.2529,1.25245,1.25275,102000000.0
2009-08-05 08:07:00,1.25255,1.25265,1.2516,1.2519,168400000.0
2009-08-05 08:08:00,1.25195,1.2524,1.25185,1.2524,169800000.0
2009-08-05 08:09:00,1.2524,1.2524,1.25185,1.25195,126400000.0
2009-08-05 08:10:00,1.2519,1.2522,1.2519,1.2522,87800000.0
2009-08-05 08:11:00,1.2522,1.2523,1.2514,1.25175,502800000.0
2009-08-05 08:12:00,1.25165,1.2519,1.2515,1.25175,326400000.0
2009-08-05 08:13:00,1.25165,1.252,1.25135,1.2518,177600000.0
2009-08-05 08:14:00,1.2517,1.2518,1.2514,1.2515,121600000.0
2009-08-05 08:15:00,1.2515,1.252,1.25145,1.2516,227600000.0
2009-08-05 08:16:00,1.2516,1.25165,1.25135,1.25155,59400000.0
2009-08-05 08:17:00,1.2515,1.2518,1.2514,1.2516,218199999.0
2009-08-05 08:18:00,1.2515,1.2516,1.25145,1.2515,148600000.0
2009-08-05 08:19:00,1.25145,1.25205,1.25145,1.25185,142800000.0
2009-08-05 08:20:00,1.2519,1.25255,1.2514,1.25145,174200000.0
2009-08-05 08:21:00,1.2515,1.2521,1.2514,1.25175,484599999.0
2009-08-05 08:22:00,1.25165,1.252,1.25135,1.2516,224800000.0
2009-08-05 08:23:00,1.2515,1.25195,1.2514,1.25195,257400000.0
2009-08-05 08:24:00,1.25195,1.25235,1.2517,1.2521,142600000.0
2009-08-05 08:25:00,1.2521,1.25235,1.25195,1.25215,98400000.0
2009-08-05 08:26:00,1.25225,1.25225,1.25175,1.2519,123200000.0
2009-08-05 08:27:00,1.2518,1.2521,1.2516,1.2521,109600000.0
2009-08-05 08:28:00,1.2521,1.2525,1.2519,1.2524,477200002.0
2009-08-05 08:29:00,1.2524,1.2527,1.25215,1.2522,162200000.0
2009-08-05 08:30:00,1.2522,1.2522,1.25145,1.2517,193800000.0
2009-08-05 08:31:00,1.2516,1.25195,1.25145,1.25185,205800000.0
2009-08-05 08:32:00,1.25165,1.2525,1.25165,1.25235,219400000.0
2009-08-05 08:33:00,1.25225,1.2529,1.25225,1.2523,89000000.0
2009-08-05 08:34:00,1.2523,1.2523,1.2514,1.25185,228200000.0
2009-08-05 08:35:00,1.25185,1.25205,1.2515,1.25165,336000000.0
2009-08-05 08:36:00,1.25165,1.2519,1.25145,1.25155,209000000.0
2009-08-05 08:37:00,1.25155,1.2518,1.2515,1.2516,154800000.0
2009-08-05 08:38:00,1.2516,1.25205,1.25145,1.2515,278600000.0
2009-08-05 08:39:00,1.2515,1.25185,1.25145,1.25165,226800000.0
2009-08-05 08:40:00,1.25175,1.252,1.25145,1.25145,122000000.0
2009-08-05 08:41:00,1.25175,1.25185,1.2513,1.2515,208000000.0
2009-08-05 08:42:00,1.25145,1.25155,1.25115,1.25145,272400000.0
2009-08-05 08:43:00,1.25135,1.2515,1.25105,1.25115,91600000.0
2009-08-05 08:44:00,1.25125,1.2517,1.25125,1.2517,88000000.0
2009-08-05 08:45:00,1.2517,1.2517,1.25075,1.251,223000000.0
2009-08-05 08:46:00,1.251,1.2514,1.25055,1.25135,463800000.0
2009-08-05 08:47:00,1.25125,1.2515,1.25125,1.2515,125000000.0
2009-08-05 08:48:00,1.2515,1.2517,1.2515,1.2517,86200000.0
2009-08-05 08:49:00,1.2517,1.2517,1.25115,1.25155,73200000.0
2009-08-05 08:50:00,1.25145,1.25175,1.2514,1.25175,109200000.0
2009-08-05 08:51:00,1.25175,1.25175,1.2515,1.25155,22200000.0
2009-08-05 08:52:00,1.2516,1.25165,1.251,1.251,105800000.0
2009-08-05 08:53:00,1.25105,1.25145,1.2509,1.25145,115200000.0
2009-08-05 08:54:00,1.2515,1.2516,1.25085,1.2511,247200000.0
2009-08-05 08:55:00,1.2511,1.25145,1.2505,1.25105,144800000.0
2009-08-05 08:56:00,1.2511,1.25125,1.2504,1.2508,411200000.0
2009-08-05 08:57:00,1.25035,1.2515,1.25035,1.2509,180800000.0
2009-08-05 08:58:00,1.251,1.2517,1.25085,1.2517,137000000.0
2009-08-05 08:59:00,1.2515,1.2519,1.25145,1.25145,127200000.0
2009-08-05 09:00:00,1.2515,1.25165,1.25085,1.25085,153999999.0
2009-08-05 09:01:00,1.251,1.2512,1.2506,1.2509,346600000.0
2009-08-05 09:02:00,1.2508,1.2509,1.25055,1.2508,152800000.0
2009-08-05 09:03:00,1.2508,1.25145,1.2508,1.25085,101400000.0
2009-08-05 09:04:00,1.2507,1.2511,1.2505,1.2508,255800000.0
2009-08-05 09:05:00,1.2506,1.25145,1.25045,1.25115,222600000.0
2009-08-05 09:06:00,1.251,1.25105,1.2507,1.2509,76800000.0
2009-08-05 09:07:00,1.2509,1.25135,1.25075,1.25085,221600000.0
2009-08-05 09:08:00,1.2508,1.25125,1.25075,1.25125,257200000.0
2009-08-05 09:09:00,1.25115,1.2515,1.2511,1.2515,138400000.0
2009-08-05 09:10:00,1.25145,1.25145,1.25095,1.2511,219399999.0
2009-08-05 09:11:00,1.2512,1.25145,1.2509,1.2512,259600000.0
2009-08-05 09:12:00,1.25125,1.25145,1.25065,1.25095,377600000.0
2009-08-05 09:13:00,1.25105,1.2511,1.25065,1.2511,433800000.0
2009-08-05 09:14:00,1.2511,1.2517,1.251,1.25165,563800000.0
2009-08-05 09:15:00,1.25175,1.25195,1.2513,1.25165,536199999.0
2009-08-05 09:16:00,1.25165,1.25175,1.25115,1.2513,534000000.0
2009-08-05 09:17:00,1.25095,1.2519,1.25095,1.2517,132400000.0
2009-08-05 09:18:00,1.2519,1.25195,1.2511,1.2513,265200000.0
2009-08-05 09:19:00,1.25125,1.2515,1.2511,1.2512,304200000.0
2009-08-05 09:20:00,1.2513,1.2516,1.2512,1.2513,154600000.0
2009-08-05 09:21:00,1.25135,1.2515,1.25115,1.25145,136600000.0
2009-08-05 09:22:00,1.25155,1.25175,1.2514,1.25175,50600000.0
2009-08-05 09:23:00,1.2516,1.25185,1.25145,1.25165,179000000.0
2009-08-05 09:24:00,1.25165,1.25185,1.25165,1.2518,60800000.0
2009-08-05 09:25:00,1.25185,1.25225,1.25155,1.2522,66200000.0
2009-08-05 09:26:00,1.2522,1.25245,1.25205,1.2521,127400000.0
2009-08-05 09:27:00,1.25205,1.2523,1.2514,1.2518,322000000.0
2009-08-05 09:28:00,1.2516,1.252,1.2515,1.25195,281200000.0
2009-08-05 09:29:00,1.252,1.2521,1.25155,1.2516,323800000.0
2009-08-05 09:30:00,1.2516,1.2521,1.2516,1.2519,207800000.0
2009-08-05 09:31:00,1.25185,1.25205,1.2517,1.25195,204000000.0
2009-08-05 09:32:00,1.25195,1.25205,1.2516,1.252,169600000.0
2009-08-05 09:33:00,1.2518,1.252,1.2514,1.25155,133600000.0
2009-08-05 09:34:00,1.2515,1.25185,1.2515,1.25185,70400000.0
2009-08-05 09:35:00,1.25195,1.252,1.25175,1.2519,57000000.0
2009-08-05 09:36:00,1.252,1.2521,1.2517,1.2519,83600000.0
2009-08-05 09:37:00,1.252,1.2521,1.2519,1.25205,91600000.0
2009-08-05 09:38:00,1.252,1.2521,1.2516,1.2516,95200000.0
2009-08-05 09:39:00,1.2517,1.2517,1.25125,1.25155,218000000.0
2009-08-05 09:40:00,1.2519,1.252,1.25135,1.2519,132400000.0
2009-08-05 09:41:00,1.25205,1.25205,1.25165,1.2517,67800000.0
2009-08-05 09:42:00,1.25165,1.25175,1.25135,1.2517,117600000.0
2009-08-05 09:43:00,1.2518,1.25195,1.25145,1.2519,120800000.0
2009-08-05 09:44:00,1.25195,1.252,1.2518,1.252,53200000.0
2009-08-05 09:45:00,1.25185,1.25215,1.25185,1.25215,84400000.0
2009-08-05 09:46:00,1.2521,1.25215,1.2521,1.25215,17800000.0
2009-08-05 09:47:00,1.25225,1.25255,1.25185,1.2522,95200000.0
2009-08-05 09:48:00,1.25225,1.25225,1.2513,1.25135,277400000.0
2009-08-05 09:49:00,1.2514,1.25175,1.25115,1.25175,180400000.0
2009-08-05 09:50:00,1.2518,1.25185,1.2511,1.25145,432400000.0
2009-08-05 09:51:00,1.25155,1.252,1.251,1.25185,324000000.0
2009-08-05 09:52:00,1.25175,1.252,1.25175,1.25185,63800000.0
2009-08-05 09:53:00,1.25185,1.25215,1.25145,1.2518,177800000.0
2009-08-05 09:54:00,1.2518,1.25215,1.2515,1.25215,182200000.0
2009-08-05 09:55:00,1.252,1.252,1.25135,1.2518,347200000.0
2009-08-05 09:56:00,1.25185,1.25195,1.25145,1.2518,219200001.0
2009-08-05 09:57:00,1.2517,1.25185,1.251,1.2514,367200000.0
2009-08-05 09:58:00,1.25145,1.25165,1.251,1.2514,251600000.0
2009-08-05 09:59:00,1.2515,1.25155,1.25125,1.2513,128400000.0
2009-08-05 10:00:00,1.25135,1.25155,1.2511,1.25115,139000000.0
2009-08-05 10:01:00,1.25115,1.2514,1.2509,1.25115,225200000.0
2009-08-05 10:02:00,1.25115,1.2513,1.2509,1.25115,216000000.0
2009-08-05 10:03:00,1.25115,1.2516,1.25105,1.25135,185600000.0
2009-08-05 10:04:00,1.25135,1.25145,1.2512,1.2514,85600001.0
2009-08-05 10:05:00,1.2515,1.25155,1.251,1.2511,855999996.0
2009-08-05 10:06:00,1.25105,1.25165,1.251,1.2515,115400000.0
2009-08-05 10:07:00,1.2516,1.25165,1.25135,1.2514,81600000.0
2009-08-05 10:08:00,1.2514,1.2516,1.2514,1.2515,34000000.0
2009-08-05 10:09:00,1.2515,1.2517,1.2515,1.2516,50800000.0
2009-08-05 10:10:00,1.25165,1.2517,1.2514,1.2515,74000000.0
2009-08-05 10:11:00,1.2516,1.2516,1.25145,1.25145,26600000.0
2009-08-05 10:12:00,1.25145,1.25155,1.25105,1.25105,85200000.0
2009-08-05 10:13:00,1.25115,1.2512,1.25095,1.25115,103600000.0
2009-08-05 10:14:00,1.2511,1.25125,1.251,1.25125,240200000.0
2009-08-05 10:15:00,1.251,1.2513,1.2509,1.2512,342600000.0
2009-08-05 10:16:00,1.251,1.25125,1.25085,1.25105,381800000.0
2009-08-05 10:17:00,1.2511,1.25155,1.25095,1.2513,445200000.0
2009-08-05 10:18:00,1.25135,1.25155,1.2512,1.2514,214000000.0
2009-08-05 10:19:00,1.2514,1.25155,1.2508,1.2509,225600000.0
2009-08-05 10:20:00,1.2509,1.25145,1.2508,1.2512,275000000.0
2009-08-05 10:21:00,1.25115,1.25145,1.25085,1.251,263200001.0
2009-08-05 10:22:00,1.2509,1.25155,1.2508,1.25145,366000000.0
2009-08-05 10:23:00,1.25155,1.2517,1.2509,1.2513,305400000.0
2009-08-05 10:24:00,1.2514,1.2517,1.2514,1.2517,37400000.0
2009-08-05 10:25:00,1.2517,1.25175,1.2513,1.2513,76800000.0
2009-08-05 10:26:00,1.2514,1.2516,1.2511,1.25115,151400000.0
2009-08-05 10:27:00,1.2514,1.25155,1.25105,1.25125,141600000.0
2009-08-05 10:28:00,1.25125,1.25175,1.25125,1.25145,148400000.0
2009-08-05 10:29:00,1.25135,1.25155,1.25065,1.251,235000000.0
2009-08-05 10:30:00,1.2513,1.25145,1.25095,1.2512,480400000.0
2009-08-05 10:31:00,1.251,1.2515,1.2509,1.2512,477599998.0
2009-08-05 10:32:00,1.25115,1.25135,1.2509,1.2512,275000000.0
2009-08-05 10:33:00,1.2513,1.25135,1.2508,1.2508,189400000.0
2009-08-05 10:34:00,1.2509,1.25115,1.2506,1.251,288800000.0
2009-08-05 10:35:00,1.2511,1.2513,1.2504,1.251,380800000.0
2009-08-05 10:36:00,1.25105,1.2515,1.2506,1.2506,676000000.0
2009-08-05 10:37:00,1.2505,1.25115,1.25045,1.2508,564000000.0
2009-08-05 10:38:00,1.2508,1.2511,1.2505,1.251,409800000.0
2009-08-05 10:39:00,1.2512,1.2512,1.2503,1.2505,335400000.0
2009-08-05 10:40:00,1.25055,1.25085,1.25035,1.25055,138000000.0
2009-08-05 10:41:00,1.2507,1.25095,1.25035,1.25065,134400000.0
2009-08-05 10:42:00,1.2505,1.251,1.2505,1.2507,249600003.0
2009-08-05 10:43:00,1.2506,1.2511,1.2505,1.2509,108800003.0
2009-08-05 10:44:00,1.2509,1.25105,1.25045,1.2506,175000000.0
2009-08-05 10:45:00,1.2507,1.2507,1.2503,1.2504,64800000.0
2009-08-05 10:46:00,1.25045,1.25085,1.25035,1.2507,151600001.0
2009-08-05 10:47:00,1.25065,1.25085,1.25025,1.25055,355200000.0
2009-08-05 10:48:00,1.25055,1.25065,1.25015,1.25055,270800000.0
2009-08-05 10:49:00,1.2504,1.25055,1.25015,1.25035,272600002.0
2009-08-05 10:50:00,1.25025,1.25055,1.25015,1.25055,96600000.0
2009-08-05 10:51:00,1.25065,1.2507,1.2504,1.2506,52800000.0
2009-08-05 10:52:00,1.2506,1.2507,1.2503,1.25035,60000000.0
2009-08-05 10:53:00,1.2505,1.25075,1.2502,1.25055,116600000.0
2009-08-05 10:54:00,1.2506,1.25085,1.25005,1.2504,376199999.0
2009-08-05 10:55:00,1.25045,1.25055,1.2501,1.25015,622199993.0
2009-08-05 10:56:00,1.2502,1.25055,1.2501,1.2504,237400000.0
2009-08-05 10:57:00,1.2505,1.25065,1.2502,1.2502,507200001.0
2009-08-05 10:58:00,1.2503,1.2511,1.2502,1.251,495999998.0
2009-08-05 10:59:00,1.2511,1.2511,1.2502,1.25085,401799997.0
2009-08-05 11:00:00,1.25095,1.251,1.2505,1.25075,356999999.0
2009-08-05 11:01:00,1.25075,1.25085,1.2506,1.2507,153800000.0
2009-08-05 11:02:00,1.251,1.2511,1.25075,1.25095,58400000.0
2009-08-05 11:03:00,1.25105,1.2511,1.2508,1.25095,120200000.0
2009-08-05 11:04:00,1.2511,1.25135,1.25085,1.2512,119800000.0
2009-08-05 11:05:00,1.25125,1.25125,1.25105,1.2511,22000000.0
2009-08-05 11:06:00,1.2511,1.25125,1.2508,1.2509,94000000.0
2009-08-05 11:07:00,1.2509,1.25105,1.25075,1.25105,113400000.0
2009-08-05 11:08:00,1.2512,1.25125,1.25075,1.2509,100800000.0
2009-08-05 11:09:00,1.2509,1.25115,1.25025,1.2509,459800002.0
2009-08-05 11:10:00,1.2508,1.25105,1.2503,1.25035,326600000.0
2009-08-05 11:11:00,1.2503,1.2507,1.2503,1.2507,83600000.0
2009-08-05 11:12:00,1.2507,1.25095,1.2505,1.25085,91600000.0
2009-08-05 11:13:00,1.25065,1.25105,1.25065,1.25105,41200000.0
2009-08-05 11:14:00,1.25085,1.2509,1.25065,1.2507,76400000.0
2009-08-05 11:15:00,1.2507,1.2512,1.2507,1.25115,92000000.0
2009-08-05 11:16:00,1.2512,1.2512,1.25105,1.25105,11400000.0
2009-08-05 11:17:00,1.251,1.2512,1.25095,1.2512,52600000.0
2009-08-05 11:18:00,1.25125,1.2514,1.25125,1.2513,22800000.0
2009-08-05 11:19:00,1.2514,1.2515,1.2512,1.2515,73600000.0
2009-08-05 11:20:00,1.2512,1.2517,1.2512,1.2514,132000000.0
2009-08-05 11:21:00,1.2508,1.25085,1.25079,1.25085,106600000.0
2009-08-05 11:22:00,1.2514,1.2515,1.2512,1.2512,106600000.0
2009-08-05 11:23:00,1.2511,1.25155,1.25095,1.251,150000000.0
2009-08-05 11:24:00,1.25095,1.25115,1.25075,1.2509,168600000.0
2009-08-05 11:25:00,1.25075,1.25095,1.2505,1.2506,276600000.0
2009-08-05 11:26:00,1.25085,1.2511,1.2506,1.2508,134200000.0
2009-08-05 11:27:00,1.2507,1.2507,1.2502,1.2503,115000000.0
2009-08-05 11:28:00,1.2503,1.2506,1.25005,1.25045,211600000.0
2009-08-05 11:29:00,1.2503,1.2509,1.25015,1.2503,398600000.0
2009-08-05 11:30:00,1.25035,1.2506,1.25035,1.2504,205800000.0
2009-08-05 11:31:00,1.2503,1.25045,1.25025,1.25025,246199999.0
2009-08-05 11:32:00,1.2503,1.2505,1.2501,1.25045,222000000.0
2009-08-05 11:33:00,1.25045,1.2507,1.25025,1.2505,436400000.0
2009-08-05 11:34:00,1.2507,1.2509,1.25035,1.25035,172200000.0
2009-08-05 11:35:00,1.25045,1.2506,1.25045,1.2506,68400000.0
2009-08-05 11:36:00,1.2506,1.2512,1.2506,1.2511,90600000.0
2009-08-05 11:37:00,1.2511,1.2514,1.25095,1.251,121600000.0
2009-08-05 11:38:00,1.251,1.2515,1.251,1.25145,54000000.0
2009-08-05 11:39:00,1.2516,1.2518,1.251,1.25105,105200000.0
2009-08-05 11:40:00,1.25105,1.25105,1.2507,1.25105,136400000.0
2009-08-05 11:41:00,1.2508,1.25115,1.2507,1.25085,98800000.0
2009-08-05 11:42:00,1.25095,1.25115,1.2509,1.2511,92000000.0
2009-08-05 11:43:00,1.2512,1.2515,1.251,1.25145,95200000.0
2009-08-05 11:44:00,1.25135,1.25172,1.25118,1.2513,100200000.0
2009-08-05 11:45:00,1.25145,1.25155,1.2509,1.2512,101800000.0
2009-08-05 11:46:00,1.25115,1.2516,1.25095,1.25105,81600000.0
2009-08-05 11:47:00,1.25058,1.25101,1.2505,1.25083,426600000.0
2009-08-05 11:48:00,1.2512,1.2515,1.2512,1.2512,40800000.0
2009-08-05 11:49:00,1.2512,1.25125,1.2509,1.2509,83400000.0
2009-08-05 11:50:00,1.251,1.251,1.25065,1.25085,142600000.0
2009-08-05 11:51:00,1.25085,1.2509,1.25025,1.25035,261600000.0
2009-08-05 11:52:00,1.2504,1.25085,1.2502,1.25085,136200000.0
2009-08-05 11:53:00,1.2509,1.251,1.2506,1.25075,148200000.0
2009-08-05 11:54:00,1.2507,1.25075,1.2505,1.25055,38000000.0
2009-08-05 11:55:00,1.25065,1.25065,1.25045,1.25055,72200000.0
2009-08-05 11:56:00,1.25045,1.25065,1.25025,1.25035,166400000.0
2009-08-05 11:57:00,1.25045,1.2506,1.25035,1.2504,55800000.0
2009-08-05 11:58:00,1.25035,1.2506,1.2502,1.2505,93200000.0
2009-08-05 11:59:00,1.2504,1.2505,1.25035,1.2505,52600000.0
2009-08-05 12:00:00,1.25055,1.25065,1.2504,1.2505,67200000.0
2009-08-05 12:01:00,1.2505,1.2506,1.25045,1.2505,34200000.0
2009-08-05 12:02:00,1.25055,1.25065,1.25035,1.25065,76000000.0
2009-08-05 12:03:00,1.25065,1.25065,1.25065,1.25065,7600000.0
2009-08-05 12:04:00,1.25065,1.25075,1.25065,1.25075,22800000.0
2009-08-05 12:05:00,1.2508,1.2509,1.2508,1.2508,19000000.0
2009-08-05 12:06:00,1.2509,1.2509,1.2506,1.2507,110200000.0
2009-08-05 12:07:00,1.25065,1.2507,1.25035,1.2507,64000000.0
2009-08-05 12:08:00,1.2507,1.2511,1.2507,1.2509,121600000.0
2009-08-05 12:09:00,1.2508,1.25105,1.25075,1.251,38000000.0
2009-08-05 12:10:00,1.25105,1.25115,1.2509,1.25115,41800000.0
2009-08-05 12:11:00,1.2513,1.2515,1.2506,1.2506,118600000.0
2009-08-05 12:12:00,1.25065,1.25065,1.25055,1.25065,31200000.0
2009-08-05 12:13:00,1.25065,1.25095,1.2504,1.25065,221000000.0
2009-08-05 12:14:00,1.2504,1.25065,1.2504,1.2506,162199999.0
2009-08-05 12:15:00,1.2506,1.2508,1.2504,1.2505,283600000.0
2009-08-05 12:16:00,1.25065,1.2511,1.25055,1.2509,212000000.0
2009-08-05 12:17:00,1.2508,1.2511,1.25075,1.2511,133400000.0
2009-08-05 12:18:00,1.2512,1.25125,1.25105,1.25115,27000000.0
2009-08-05 12:19:00,1.2512,1.25125,1.25105,1.25125,26600000.0
2009-08-05 12:20:00,1.25135,1.25155,1.2506,1.2507,251000000.0
2009-08-05 12:21:00,1.25055,1.25075,1.25035,1.2504,208000000.0
2009-08-05 12:22:00,1.2504,1.25075,1.2504,1.25055,159800000.0
2009-08-05 12:23:00,1.25055,1.25085,1.25055,1.2508,57000000.0
2009-08-05 12:24:00,1.25085,1.251,1.25045,1.2507,144600000.0
2009-08-05 12:25:00,1.25045,1.2513,1.25045,1.2505,296600000.0
2009-08-05 12:26:00,1.2506,1.2507,1.25005,1.2505,210600000.0
2009-08-05 12:27:00,1.2505,1.25135,1.2504,1.25125,115400000.0
2009-08-05 12:28:00,1.2513,1.2514,1.25115,1.25115,37400000.0
2009-08-05 12:29:00,1.2509,1.2512,1.2506,1.2512,202800000.0
2009-08-05 12:30:00,1.25125,1.25145,1.25095,1.251,80000000.0
2009-08-05 12:31:00,1.25095,1.25105,1.2509,1.25095,41800000.0
2009-08-05 12:32:00,1.25105,1.2511,1.25105,1.2511,7600000.0
2009-08-05 12:33:00,1.25105,1.25115,1.25095,1.25115,30400000.0
2009-08-05 12:34:00,1.2511,1.2511,1.25085,1.2509,86400000.0
2009-08-05 12:35:00,1.2511,1.25115,1.25075,1.25115,178400001.0
2009-08-05 12:36:00,1.2509,1.251,1.25085,1.2509,71600000.0
2009-08-05 12:37:00,1.25095,1.25095,1.2509,1.2509,11400000.0
2009-08-05 12:38:00,1.25075,1.25085,1.25055,1.2506,95200000.0
2009-08-05 12:39:00,1.25075,1.25105,1.25075,1.25095,76200000.0
2009-08-05 12:40:00,1.25085,1.25105,1.2506,1.2508,167600000.0
2009-08-05 12:41:00,1.2508,1.25105,1.25045,1.25095,133400000.0
2009-08-05 12:42:00,1.25105,1.2512,1.251,1.25115,69000000.0
2009-08-05 12:43:00,1.25115,1.25125,1.2511,1.25125,18400000.0
2009-08-05 12:44:00,1.25135,1.25135,1.25115,1.25115,15200000.0
2009-08-05 12:45:00,1.25095,1.2511,1.2509,1.2511,109200000.0
2009-08-05 12:46:00,1.2511,1.2515,1.2509,1.2513,41000000.0
2009-08-05 12:47:00,1.2514,1.2515,1.25125,1.2514,106600000.0
2009-08-05 12:48:00,1.25135,1.2515,1.25105,1.2511,179000000.0
2009-08-05 12:49:00,1.25105,1.25125,1.25065,1.25065,185400000.0
2009-08-05 12:50:00,1.25065,1.25075,1.2504,1.25055,109800000.0
2009-08-05 12:51:00,1.25055,1.2506,1.2504,1.25055,128000000.0
2009-08-05 12:52:00,1.25065,1.25075,1.25055,1.25075,72200000.0
2009-08-05 12:53:00,1.25075,1.2509,1.25015,1.2509,164400000.0
2009-08-05 12:54:00,1.251,1.25115,1.25075,1.25115,228000000.0
2009-08-05 12:55:00,1.25115,1.2512,1.2505,1.2511,226000000.0
2009-08-05 12:56:00,1.25115,1.25115,1.2503,1.2507,347999999.0
2009-08-05 12:57:00,1.2503,1.2509,1.2501,1.25065,180000000.0
2009-08-05 12:58:00,1.2506,1.2509,1.25015,1.25075,230800000.0
2009-08-05 12:59:00,1.25075,1.25085,1.25015,1.2503,107800000.0
2009-08-05 13:00:00,1.2504,1.25055,1.2499,1.2501,417800000.0
2009-08-05 13:01:00,1.25015,1.25035,1.25005,1.25035,233800000.0
2009-08-05 13:02:00,1.25025,1.25075,1.25005,1.2506,251000000.0
2009-08-05 13:03:00,1.2506,1.2506,1.25025,1.2504,191800000.0
2009-08-05 13:04:00,1.2505,1.25075,1.2503,1.25055,241400000.0
2009-08-05 13:05:00,1.2506,1.2507,1.25015,1.25035,178600000.0
2009-08-05 13:06:00,1.2503,1.25055,1.25005,1.25045,317000000.0
2009-08-05 13:07:00,1.2505,1.2506,1.25,1.25015,252200000.0
2009-08-05 13:08:00,1.25015,1.25025,1.24995,1.25015,348400000.0
2009-08-05 13:09:00,1.25025,1.25035,1.25,1.25035,369400000.0
2009-08-05 13:10:00,1.25035,1.25035,1.24995,1.25015,502000007.0
2009-08-05 13:11:00,1.25015,1.2502,1.25,1.2501,275200000.0
2009-08-05 13:12:00,1.2501,1.2501,1.25,1.2501,171400000.0
2009-08-05 13:13:00,1.2501,1.2501,1.24965,1.2501,167400000.0
2009-08-05 13:14:00,1.2501,1.2501,1.24955,1.2498,119400000.0
2009-08-05 13:15:00,1.2497,1.2497,1.2495,1.2496,33000000.0
2009-08-05 13:16:00,1.2496,1.2496,1.2495,1.2495,22000000.0
2009-08-05 13:17:00,1.2495,1.2496,1.2493,1.24935,97600000.0
2009-08-05 13:18:00,1.24935,1.24955,1.2491,1.2493,162400000.0
2009-08-05 13:19:00,1.2493,1.2496,1.2491,1.2496,77200000.0
2009-08-05 13:20:00,1.24965,1.2499,1.2494,1.2496,131600000.0
2009-08-05 13:21:00,1.2496,1.25,1.24955,1.24975,120800000.0
2009-08-05 13:22:00,1.24985,1.24985,1.2492,1.24935,252400000.0
2009-08-05 13:23:00,1.2494,1.2496,1.2494,1.2495,214200000.0
2009-08-05 13:24:00,1.2495,1.24985,1.2494,1.2495,201600000.0
2009-08-05 13:25:00,1.24975,1.24975,1.2496,1.24965,93400000.0
2009-08-05 13:26:00,1.24965,1.2499,1.24925,1.24955,253800000.0
2009-08-05 13:27:00,1.24985,1.25,1.24975,1.2499,154000000.0
2009-08-05 13:28:00,1.2499,1.25,1.24905,1.24905,453399999.0
2009-08-05 13:29:00,1.2492,1.2496,1.24915,1.24935,314400000.0
2009-08-05 13:30:00,1.2493,1.2496,1.24925,1.24955,422200000.0
2009-08-05 13:31:00,1.24955,1.2498,1.2493,1.2497,453400000.0
2009-08-05 13:32:00,1.24975,1.24985,1.2491,1.24915,499999999.0
2009-08-05 13:33:00,1.2492,1.2497,1.24905,1.2491,308400000.0
2009-08-05 13:34:00,1.24915,1.2498,1.2491,1.24965,211000000.0
2009-08-05 13:35:00,1.24975,1.2501,1.2491,1.2494,551600001.0
2009-08-05 13:36:00,1.24945,1.24955,1.24905,1.2492,522400000.0
2009-08-05 13:37:00,1.2492,1.2494,1.2491,1.24925,156800000.0
2009-08-05 13:38:00,1.24925,1.2494,1.249,1.2492,461000000.0
2009-08-05 13:39:00,1.2492,1.2497,1.2491,1.24935,459600000.0
2009-08-05 13:40:00,1.2493,1.24965,1.249,1.2491,453400000.0
2009-08-05 13:41:00,1.2491,1.24975,1.249,1.2495,654199996.0
2009-08-05 13:42:00,1.2495,1.2495,1.2493,1.24935,198400000.0
2009-08-05 13:43:00,1.24945,1.24965,1.24915,1.2494,357200000.0
2009-08-05 13:44:00,1.2494,1.24945,1.24915,1.24915,473200000.0
2009-08-05 13:45:00,1.24925,1.24955,1.24915,1.2495,266600000.0
2009-08-05 13:46:00,1.24945,1.2496,1.24945,1.2495,235600000.0
2009-08-05 13:47:00,1.24955,1.24965,1.24945,1.2495,251000000.0
2009-08-05 13:48:00,1.24955,1.24965,1.2492,1.24935,445400000.0
2009-08-05 13:49:00,1.24935,1.24965,1.24925,1.2493,356400000.0
2009-08-05 13:50:00,1.2492,1.24945,1.2491,1.24935,333800000.0
2009-08-05 13:51:00,1.24935,1.24935,1.24925,1.24935,184000000.0
2009-08-05 13:52:00,1.24935,1.24985,1.24935,1.24985,278400001.0
2009-08-05 13:53:00,1.25,1.2502,1.2498,1.2501,581000000.0
2009-08-05 13:54:00,1.25005,1.2502,1.24985,1.2499,163800000.0
2009-08-05 13:55:00,1.2499,1.24995,1.24955,1.2499,264600000.0
2009-08-05 13:56:00,1.24995,1.2501,1.2496,1.25,272800000.0
2009-08-05 13:57:00,1.24995,1.24995,1.24955,1.24985,541399998.0
2009-08-05 13:58:00,1.24995,1.25005,1.24985,1.2499,59800000.0
2009-08-05 13:59:00,1.2498,1.2498,1.2493,1.2494,165400000.0
2009-08-05 14:00:00,1.2494,1.2496,1.2492,1.2492,230200000.0
2009-08-05 14:01:00,1.2492,1.2494,1.24915,1.2492,189000000.0
2009-08-05 14:02:00,1.24925,1.2494,1.2492,1.2493,184400000.0
2009-08-05 14:03:00,1.24945,1.24985,1.24935,1.2494,95000000.0
2009-08-05 14:04:00,1.24945,1.2499,1.24945,1.24955,83800000.0
2009-08-05 14:05:00,1.24955,1.2496,1.2494,1.2495,34200000.0
2009-08-05 14:06:00,1.2494,1.24955,1.2492,1.2495,144800000.0
2009-08-05 14:07:00,1.2495,1.2498,1.2495,1.24955,91200000.0
2009-08-05 14:08:00,1.2496,1.2496,1.24925,1.2494,179400000.0
2009-08-05 14:09:00,1.2495,1.24965,1.2493,1.2494,92600000.0
2009-08-05 14:10:00,1.24955,1.24995,1.24955,1.24975,64600000.0
2009-08-05 14:11:00,1.2496,1.2498,1.2492,1.2493,170400000.0
2009-08-05 14:12:00,1.24945,1.2497,1.2491,1.24925,342999999.0
2009-08-05 14:13:00,1.2492,1.2496,1.24895,1.24905,496400000.0
2009-08-05 14:14:00,1.24915,1.24925,1.24895,1.24895,274600000.0
2009-08-05 14:15:00,1.24905,1.24935,1.2489,1.2491,383600000.0
2009-08-05 14:16:00,1.2491,1.2491,1.2488,1.2489,142400000.0
2009-08-05 14:17:00,1.2489,1.249,1.2487,1.249,221400000.0
2009-08-05 14:18:00,1.2489,1.24935,1.2487,1.24905,630599999.0
2009-08-05 14:19:00,1.24905,1.2495,1.2489,1.24945,565800000.0
2009-08-05 14:20:00,1.2495,1.24955,1.24865,1.24895,520400000.0
2009-08-05 14:21:00,1.24885,1.2493,1.24865,1.2487,663000000.0
2009-08-05 14:22:00,1.24885,1.2493,1.24875,1.24915,726599998.0
2009-08-05 14:23:00,1.24915,1.2495,1.2489,1.2493,523400000.0
2009-08-05 14:24:00,1.2493,1.24935,1.24895,1.24905,507400000.0
2009-08-05 14:25:00,1.24905,1.24935,1.24865,1.24875,383800000.0
2009-08-05 14:26:00,1.2488,1.2491,1.2485,1.24855,200000000.0
2009-08-05 14:27:00,1.24855,1.24875,1.24845,1.2485,125800000.0
2009-08-05 14:28:00,1.2486,1.24895,1.2485,1.24885,211000000.0
2009-08-05 14:29:00,1.24885,1.2489,1.2484,1.24855,214800000.0
2009-08-05 14:30:00,1.24855,1.2491,1.2484,1.24855,390000000.0
2009-08-05 14:31:00,1.24855,1.24925,1.2484,1.24925,265600000.0
2009-08-05 14:32:00,1.2492,1.2494,1.24915,1.24925,168600000.0
2009-08-05 14:33:00,1.24925,1.24935,1.2488,1.24935,327400000.0
2009-08-05 14:34:00,1.24935,1.24935,1.2487,1.2491,492800002.0
2009-08-05 14:35:00,1.24905,1.24925,1.2486,1.24895,337999999.0
2009-08-05 14:36:00,1.24895,1.24905,1.2485,1.2486,233400000.0
2009-08-05 14:37:00,1.2486,1.2489,1.2483,1.2485,291600000.0
2009-08-05 14:38:00,1.2485,1.2485,1.2484,1.2484,60200000.0
2009-08-05 14:39:00,1.2484,1.2484,1.2483,1.2483,53200000.0
2009-08-05 14:40:00,1.24825,1.2483,1.2482,1.2483,74600000.0
2009-08-05 14:41:00,1.2482,1.2482,1.2482,1.2482,53200000.0
2009-08-05 14:42:00,1.2482,1.2485,1.248,1.2484,333800000.0
2009-08-05 14:43:00,1.2483,1.24845,1.248,1.2481,221800000.0
2009-08-05 14:44:00,1.2481,1.24825,1.24805,1.24825,255000000.0
2009-08-05 14:45:00,1.2484,1.24845,1.24785,1.24815,346000000.0
2009-08-05 14:46:00,1.24875,1.24895,1.24795,1.24865,427200000.0
2009-08-05 14:47:00,1.24865,1.249,1.24865,1.24885,340600000.0
2009-08-05 14:48:00,1.24875,1.24915,1.2486,1.2486,80600000.0
2009-08-05 14:49:00,1.2488,1.24885,1.2485,1.24875,402800000.0
2009-08-05 14:50:00,1.24875,1.24915,1.24845,1.24895,624600000.0
2009-08-05 14:51:00,1.24895,1.24905,1.24885,1.24905,140000000.0
2009-08-05 14:52:00,1.24905,1.2491,1.2487,1.2487,93000000.0
2009-08-05 14:53:00,1.24865,1.2489,1.24835,1.2485,393400000.0
2009-08-05 14:54:00,1.2485,1.2493,1.2484,1.2488,257200000.0
2009-08-05 14:55:00,1.2488,1.2488,1.24845,1.24875,317800000.0
2009-08-05 14:56:00,1.24875,1.24875,1.24845,1.24875,130600000.0
2009-08-05 14:57:00,1.24865,1.24875,1.2485,1.24855,72000000.0
2009-08-05 14:58:00,1.24875,1.24875,1.2483,1.24855,120200000.0
2009-08-05 14:59:00,1.24845,1.24865,1.24845,1.24855,54000000.0
2009-08-05 15:00:00,1.2486,1.2487,1.24815,1.24825,150600000.0
2009-08-05 15:01:00,1.24825,1.2489,1.2482,1.24845,175000000.0
2009-08-05 15:02:00,1.2486,1.2488,1.24845,1.2486,212200000.0
2009-08-05 15:03:00,1.24855,1.2487,1.24825,1.2484,292800000.0
2009-08-05 15:04:00,1.2484,1.24875,1.24835,1.2486,180400000.0
2009-08-05 15:05:00,1.2486,1.24875,1.2481,1.24845,297400000.0
2009-08-05 15:06:00,1.24845,1.2485,1.24805,1.24805,147000000.0
2009-08-05 15:07:00,1.24805,1.2481,1.248,1.2481,264800000.0
2009-08-05 15:08:00,1.2481,1.2481,1.248,1.248,356600000.0
2009-08-05 15:09:00,1.248,1.2482,1.24747,1.2482,161200000.0
2009-08-05 15:10:00,1.24775,1.2484,1.2476,1.2484,50100000.0
2009-08-05 15:11:00,1.2484,1.2484,1.2475,1.2476,225400000.0
2009-08-05 15:12:00,1.2476,1.2478,1.2475,1.24755,306800002.0
2009-08-05 15:13:00,1.24755,1.248,1.2473,1.24775,161600000.0
2009-08-05 15:14:00,1.24785,1.248,1.24755,1.2479,292200000.0
2009-08-05 15:15:00,1.2479,1.2482,1.2477,1.2482,344800000.0
2009-08-05 15:16:00,1.2482,1.2483,1.2475,1.24765,325000001.0
2009-08-05 15:17:00,1.24775,1.24795,1.2475,1.24775,212400000.0
2009-08-05 15:18:00,1.24785,1.24805,1.2476,1.24795,220800000.0
2009-08-05 15:19:00,1.24795,1.2482,1.24755,1.2477,528599999.0
2009-08-05 15:20:00,1.2477,1.248,1.2477,1.248,265600000.0
2009-08-05 15:21:00,1.24805,1.24805,1.24775,1.24775,167800000.0
2009-08-05 15:22:00,1.24775,1.24775,1.24735,1.2474,340200000.0
2009-08-05 15:23:00,1.2474,1.2476,1.2473,1.24745,142400000.0
2009-08-05 15:24:00,1.24755,1.24775,1.2474,1.24765,78600000.0
2009-08-05 15:25:00,1.24755,1.24765,1.24735,1.2475,134800000.0
2009-08-05 15:26:00,1.24755,1.24755,1.2473,1.24735,189600000.0
2009-08-05 15:27:00,1.24735,1.24755,1.24735,1.2475,220600000.0
2009-08-05 15:28:00,1.2475,1.2477,1.24735,1.24765,299000000.0
2009-08-05 15:29:00,1.2476,1.24795,1.2475,1.2478,575799998.0
2009-08-05 15:30:00,1.24765,1.2478,1.2473,1.24755,498599999.0
2009-08-05 15:31:00,1.24755,1.24785,1.24725,1.24775,334599998.0
2009-08-05 15:32:00,1.24785,1.24805,1.24765,1.2478,373000000.0
2009-08-05 15:33:00,1.24775,1.24775,1.24745,1.2476,545800002.0
2009-08-05 15:34:00,1.2477,1.248,1.2476,1.24775,270000001.0
2009-08-05 15:35:00,1.24785,1.24805,1.2476,1.24795,526400000.0
2009-08-05 15:36:00,1.24795,1.24815,1.2475,1.2476,694400006.0
2009-08-05 15:37:00,1.24765,1.248,1.24745,1.24775,527600000.0
2009-08-05 15:38:00,1.2477,1.24805,1.24755,1.24765,513200004.0
2009-08-05 15:39:00,1.24765,1.2479,1.24755,1.24775,738400003.0
2009-08-05 15:40:00,1.2477,1.2482,1.2475,1.2481,490600000.0
2009-08-05 15:41:00,1.2481,1.2482,1.2475,1.24775,509400001.0
2009-08-05 15:42:00,1.2477,1.248,1.2475,1.2476,506800000.0
2009-08-05 15:43:00,1.24775,1.24805,1.2475,1.24795,600800002.0
2009-08-05 15:44:00,1.24775,1.24805,1.2476,1.24765,520600000.0
2009-08-05 15:45:00,1.24775,1.2481,1.2475,1.2475,593000000.0
2009-08-05 15:46:00,1.24755,1.2481,1.2474,1.2478,609800000.0
2009-08-05 15:47:00,1.2478,1.2482,1.2476,1.2482,671600000.0
2009-08-05 15:48:00,1.2481,1.2484,1.2477,1.24775,778199999.0
2009-08-05 15:49:00,1.2479,1.2483,1.2476,1.248,523400000.0
2009-08-05 15:50:00,1.2479,1.24835,1.24755,1.24835,683400001.0
2009-08-05 15:51:00,1.2483,1.24835,1.2474,1.24795,394200000.0
2009-08-05 15:52:00,1.2479,1.2485,1.2477,1.24785,693400000.0
2009-08-05 15:53:00,1.2478,1.2483,1.24775,1.24825,362000000.0
2009-08-05 15:54:00,1.2483,1.2485,1.24795,1.24805,480399999.0
2009-08-05 15:55:00,1.24795,1.24865,1.2479,1.2483,928400001.0
2009-08-05 15:56:00,1.24825,1.2489,1.24825,1.2486,566600000.0
2009-08-05 15:57:00,1.2486,1.24885,1.2481,1.2481,566400000.0
2009-08-05 15:58:00,1.2483,1.2489,1.24795,1.2481,462000001.0
2009-08-05 15:59:00,1.2482,1.2484,1.248,1.248,345600000.0
2009-08-05 16:00:00,1.248,1.24905,1.2472,1.2476,919599998.0
2009-08-05 16:01:00,1.24775,1.2488,1.24735,1.24785,745200000.0
2009-08-05 16:02:00,1.24785,1.248,1.2472,1.2474,443000001.0
2009-08-05 16:03:00,1.2474,1.24765,1.24715,1.2473,615400001.0
2009-08-05 16:04:00,1.2472,1.2475,1.2472,1.2473,470200000.0
2009-08-05 16:05:00,1.2473,1.2474,1.2472,1.2473,102400000.0
2009-08-05 16:06:00,1.2473,1.2473,1.24665,1.247,1221799988.0
2009-08-05 16:07:00,1.24685,1.24695,1.24675,1.2468,1239400000.0
2009-08-05 16:08:00,1.2468,1.2474,1.2465,1.24735,658199993.0
2009-08-05 16:09:00,1.2474,1.24772,1.24677,1.2472,171400000.0
2009-08-05 16:10:00,1.2472,1.2472,1.2461,1.2462,216200000.0
2009-08-05 16:11:00,1.2463,1.2466,1.24605,1.2463,646199999.0
2009-08-05 16:12:00,1.24625,1.24635,1.24598,1.2462,400000000.0
2009-08-05 16:13:00,1.2463,1.2463,1.2462,1.2463,141800000.0
2009-08-05 16:14:00,1.2463,1.2463,1.2451,1.24565,269600000.0
2009-08-05 16:15:00,1.24545,1.2459,1.2452,1.2457,329800000.0
2009-08-05 16:16:00,1.2456,1.2457,1.2452,1.24525,497400001.0
2009-08-05 16:17:00,1.2453,1.24605,1.24515,1.24605,405200000.0
2009-08-05 16:18:00,1.24595,1.2464,1.24525,1.2456,393400000.0
2009-08-05 16:19:00,1.2456,1.24595,1.2454,1.2454,300600000.0
2009-08-05 16:20:00,1.24555,1.2462,1.24555,1.24615,392600000.0
2009-08-05 16:21:00,1.24625,1.2464,1.2455,1.2458,544600000.0
2009-08-05 16:22:00,1.2458,1.246,1.2454,1.2459,650399999.0
2009-08-05 16:23:00,1.2456,1.2464,1.24555,1.2463,260800000.0
2009-08-05 16:24:00,1.24635,1.24635,1.24565,1.24595,414200000.0
2009-08-05 16:25:00,1.2461,1.24655,1.246,1.246,281200000.0
2009-08-05 16:26:00,1.24605,1.24665,1.24565,1.24635,439400000.0
2009-08-05 16:27:00,1.24635,1.24665,1.24595,1.24645,282600000.0
2009-08-05 16:28:00,1.2463,1.247,1.2462,1.24655,239400000.0
2009-08-05 16:29:00,1.24645,1.24675,1.24635,1.2464,296400000.0
2009-08-05 16:30:00,1.24655,1.2469,1.24625,1.24665,494000000.0
2009-08-05 16:31:00,1.2466,1.2469,1.2462,1.2465,558200000.0
2009-08-05 16:32:00,1.24645,1.2473,1.2463,1.24725,422000000.0
2009-08-05 16:33:00,1.24715,1.2475,1.24665,1.2469,348399999.0
2009-08-05 16:34:00,1.24695,1.2473,1.2468,1.2471,398200000.0
2009-08-05 16:35:00,1.24685,1.24735,1.24665,1.24725,366000000.0
2009-08-05 16:36:00,1.24725,1.24745,1.24665,1.2469,440400001.0
2009-08-05 16:37:00,1.24695,1.2474,1.2468,1.2474,437800000.0
2009-08-05 16:38:00,1.2473,1.2477,1.2471,1.2475,315400000.0
2009-08-05 16:39:00,1.2476,1.2479,1.2473,1.24755,306800000.0
2009-08-05 16:40:00,1.24755,1.24775,1.2472,1.2475,480400000.0
2009-08-05 16:41:00,1.24755,1.24775,1.247,1.24745,686800000.0
2009-08-05 16:42:00,1.2475,1.24755,1.24695,1.24715,496600000.0
2009-08-05 16:43:00,1.2471,1.24745,1.2468,1.2469,880000000.0
2009-08-05 16:44:00,1.2469,1.2473,1.24685,1.2473,571000000.0
2009-08-05 16:45:00,1.2473,1.2475,1.2468,1.24695,691200000.0
2009-08-05 16:46:00,1.2469,1.24705,1.2466,1.24695,584800000.0
2009-08-05 16:47:00,1.2469,1.24715,1.2469,1.247,431000000.0
2009-08-05 16:48:00,1.24705,1.2471,1.24645,1.2466,585600000.0
2009-08-05 16:49:00,1.2466,1.2468,1.24625,1.24635,522600000.0
2009-08-05 16:50:00,1.24645,1.2468,1.24625,1.2468,545800000.0
2009-08-05 16:51:00,1.2468,1.2468,1.24645,1.2466,200000000.0
2009-08-05 16:52:00,1.2466,1.2468,1.24635,1.24675,217400000.0
2009-08-05 16:53:00,1.24675,1.24685,1.24635,1.24675,359600000.0
2009-08-05 16:54:00,1.2468,1.24695,1.2461,1.2463,723400001.0
2009-08-05 16:55:00,1.2463,1.2465,1.2462,1.24645,577599998.0
2009-08-05 16:56:00,1.24645,1.24665,1.2462,1.24645,450399999.0
2009-08-05 16:57:00,1.2465,1.24675,1.2462,1.2463,404400000.0
2009-08-05 16:58:00,1.24625,1.2463,1.2462,1.2463,267800000.0
2009-08-05 16:59:00,1.24625,1.2463,1.24525,1.24595,371400000.0
2009-08-05 17:00:00,1.2457,1.2457,1.24525,1.24545,581999999.0
2009-08-05 17:01:00,1.2454,1.246,1.2453,1.2454,535400000.0
2009-08-05 17:02:00,1.24535,1.24565,1.24525,1.24565,193800000.0
2009-08-05 17:03:00,1.2456,1.24575,1.24515,1.2453,342200000.0
2009-08-05 17:04:00,1.2453,1.2453,1.2452,1.2453,279800000.0
2009-08-05 17:05:00,1.2453,1.2453,1.2446,1.2447,396000000.0
2009-08-05 17:06:00,1.2447,1.24515,1.24445,1.2446,254600000.0
2009-08-05 17:07:00,1.24485,1.2451,1.2444,1.24485,646600001.0
2009-08-05 17:08:00,1.2449,1.2462,1.24485,1.2461,632600001.0
2009-08-05 17:09:00,1.2459,1.2461,1.2451,1.2452,349800000.0
2009-08-05 17:10:00,1.2453,1.2457,1.2453,1.24565,247000000.0
2009-08-05 17:11:00,1.24565,1.24565,1.2452,1.2453,467199998.0
2009-08-05 17:12:00,1.2453,1.24535,1.24435,1.24525,265200000.0
2009-08-05 17:13:00,1.24525,1.2453,1.24483,1.2453,118400000.0
2009-08-05 17:14:00,1.2453,1.2453,1.24425,1.24485,314000000.0
2009-08-05 17:15:00,1.2448,1.24485,1.24445,1.2446,171600000.0
2009-08-05 17:16:00,1.2445,1.24495,1.24445,1.2447,342200000.0
2009-08-05 17:17:00,1.2447,1.2447,1.2443,1.2446,273200000.0
2009-08-05 17:18:00,1.2446,1.2447,1.24435,1.24455,195600000.0
2009-08-05 17:19:00,1.24465,1.2448,1.24405,1.2443,332400000.0
2009-08-05 17:20:00,1.2442,1.24485,1.2442,1.24485,151799999.0
2009-08-05 17:21:00,1.245,1.245,1.2442,1.24425,181600000.0
2009-08-05 17:22:00,1.2442,1.24475,1.2442,1.2444,197000000.0
2009-08-05 17:23:00,1.24435,1.2448,1.24415,1.2446,315200000.0
2009-08-05 17:24:00,1.24465,1.2447,1.24415,1.2444,366600000.0
2009-08-05 17:25:00,1.24455,1.2447,1.24415,1.2443,618600002.0
2009-08-05 17:26:00,1.24435,1.24435,1.2442,1.2443,369800001.0
2009-08-05 17:27:00,1.2443,1.24445,1.24415,1.2444,291600000.0
2009-08-05 17:28:00,1.2443,1.24455,1.2441,1.2443,245400000.0
2009-08-05 17:29:00,1.2443,1.2443,1.2442,1.2443,145200000.0
2009-08-05 17:30:00,1.2443,1.24485,1.2442,1.2445,641000000.0
2009-08-05 17:31:00,1.24445,1.24465,1.24415,1.24435,485200000.0
2009-08-05 17:32:00,1.24435,1.24505,1.24435,1.2447,460200000.0
2009-08-05 17:33:00,1.2447,1.24545,1.24465,1.24515,208600000.0
2009-08-05 17:34:00,1.24515,1.24565,1.24515,1.24565,124400000.0
2009-08-05 17:35:00,1.24565,1.24575,1.2449,1.24545,471600000.0
2009-08-05 17:36:00,1.2455,1.246,1.24545,1.24555,347200000.0
2009-08-05 17:37:00,1.24555,1.246,1.24535,1.2459,155400000.0
2009-08-05 17:38:00,1.24595,1.2461,1.2455,1.2458,215800000.0
2009-08-05 17:39:00,1.246,1.24645,1.2456,1.2457,227800000.0
2009-08-05 17:40:00,1.24595,1.2465,1.24595,1.2465,32000000.0
2009-08-05 17:41:00,1.24635,1.2468,1.2461,1.24645,258000000.0
2009-08-05 17:42:00,1.24655,1.2468,1.24655,1.2468,23800000.0
2009-08-05 17:43:00,1.24655,1.24685,1.24655,1.24655,67800000.0
2009-08-05 17:44:00,1.24685,1.24705,1.24655,1.2468,130200000.0
2009-08-05 17:45:00,1.2467,1.2471,1.24605,1.2469,288200000.0
2009-08-05 17:46:00,1.2467,1.2467,1.246,1.2463,227400000.0
2009-08-05 17:47:00,1.2463,1.2471,1.2462,1.24685,108400000.0
2009-08-05 17:48:00,1.24695,1.247,1.24615,1.24665,249800000.0
2009-08-05 17:49:00,1.2466,1.24685,1.2464,1.24685,190000000.0
2009-08-05 17:50:00,1.2467,1.247,1.24635,1.24655,154400000.0
2009-08-05 17:51:00,1.2466,1.2469,1.24625,1.24665,133600000.0
2009-08-05 17:52:00,1.2468,1.24685,1.2467,1.24675,45600000.0
2009-08-05 17:53:00,1.24675,1.2471,1.2461,1.2462,336600001.0
2009-08-05 17:54:00,1.2461,1.2467,1.24595,1.2467,216800000.0
2009-08-05 17:55:00,1.2468,1.247,1.24615,1.24675,194400000.0
2009-08-05 17:56:00,1.2467,1.24705,1.24635,1.24705,79200000.0
2009-08-05 17:57:00,1.247,1.24705,1.24645,1.2467,117800000.0
2009-08-05 17:58:00,1.24695,1.2472,1.2464,1.2471,133000000.0
2009-08-05 17:59:00,1.24705,1.24765,1.2462,1.24695,187800000.0
2009-08-05 18:00:00,1.24705,1.2477,1.24705,1.2471,117200000.0
2009-08-05 18:01:00,1.2473,1.24735,1.2468,1.2468,120400000.0
2009-08-05 18:02:00,1.2469,1.24695,1.2464,1.24655,156600000.0
2009-08-05 18:03:00,1.24655,1.2467,1.2463,1.2463,89400000.0
2009-08-05 18:04:00,1.24665,1.24665,1.24625,1.2463,44800000.0
2009-08-05 18:05:00,1.2464,1.2467,1.2462,1.2464,151800000.0
2009-08-05 18:06:00,1.24635,1.2469,1.2462,1.24665,142600000.0
2009-08-05 18:07:00,1.24655,1.2471,1.24645,1.24645,117800000.0
2009-08-05 18:08:00,1.24625,1.2468,1.24615,1.2463,169000000.0
2009-08-05 18:09:00,1.2463,1.24665,1.24625,1.2463,117600000.0
2009-08-05 18:10:00,1.24625,1.2466,1.24615,1.24635,167400000.0
2009-08-05 18:11:00,1.2464,1.247,1.2462,1.24685,119200000.0
2009-08-05 18:12:00,1.247,1.2475,1.24685,1.24725,98400000.0
2009-08-05 18:13:00,1.2471,1.24735,1.2463,1.2465,64400000.0
2009-08-05 18:14:00,1.2466,1.24665,1.24645,1.24645,97800000.0
2009-08-05 18:15:00,1.2464,1.24695,1.24635,1.24685,83000000.0
2009-08-05 18:16:00,1.24695,1.24695,1.24655,1.2467,135600000.0
2009-08-05 18:17:00,1.2467,1.247,1.2463,1.2466,102000000.0
2009-08-05 18:18:00,1.24675,1.24675,1.2463,1.2464,202400000.0
2009-08-05 18:19:00,1.2464,1.2469,1.2463,1.2469,82600000.0
2009-08-05 18:20:00,1.2467,1.24745,1.24665,1.24735,291800000.0
2009-08-05 18:21:00,1.24725,1.24725,1.2464,1.2465,122600000.0
2009-08-05 18:22:00,1.2465,1.24685,1.2464,1.2464,112200000.0
2009-08-05 18:23:00,1.2464,1.2467,1.24635,1.2464,96200000.0
2009-08-05 18:24:00,1.2464,1.2467,1.2463,1.2463,97400000.0
2009-08-05 18:25:00,1.2464,1.24735,1.2463,1.24715,90200000.0
2009-08-05 18:26:00,1.24705,1.24725,1.24635,1.24705,45800000.0
2009-08-05 18:27:00,1.24705,1.2471,1.2468,1.247,63800000.0
2009-08-05 18:28:00,1.24705,1.2471,1.24675,1.24675,126800000.0
2009-08-05 18:29:00,1.2468,1.2471,1.24665,1.24685,133400000.0
2009-08-05 18:30:00,1.247,1.2471,1.24685,1.24685,85600000.0
2009-08-05 18:31:00,1.24695,1.2471,1.24645,1.2467,81400000.0
2009-08-05 18:32:00,1.2465,1.24705,1.2465,1.24685,80800000.0
2009-08-05 18:33:00,1.2469,1.2472,1.2468,1.24695,109000000.0
2009-08-05 18:34:00,1.24695,1.247,1.2464,1.2465,94400000.0
2009-08-05 18:35:00,1.2464,1.2466,1.2463,1.2464,123000000.0
2009-08-05 18:36:00,1.247,1.2471,1.2467,1.24675,99600000.0
2009-08-05 18:37:00,1.247,1.24715,1.24665,1.24705,93000000.0
2009-08-05 18:38:00,1.24685,1.2472,1.24685,1.247,85000000.0
2009-08-05 18:39:00,1.24705,1.24705,1.24675,1.24685,58400000.0
2009-08-05 18:40:00,1.24705,1.2472,1.2464,1.24645,105600000.0
2009-08-05 18:41:00,1.2465,1.24695,1.2463,1.2467,198800000.0
2009-08-05 18:42:00,1.2468,1.24725,1.2463,1.24725,105600000.0
2009-08-05 18:43:00,1.2472,1.2475,1.24665,1.24725,77600000.0
2009-08-05 18:44:00,1.24715,1.2473,1.2469,1.2473,46600000.0
2009-08-05 18:45:00,1.2473,1.24775,1.24705,1.2477,24400000.0
2009-08-05 18:46:00,1.2477,1.2477,1.2465,1.2466,84800000.0
2009-08-05 18:47:00,1.2466,1.2479,1.2466,1.24725,206200000.0
2009-08-05 18:48:00,1.24755,1.2479,1.2473,1.24785,77200000.0
2009-08-05 18:49:00,1.2478,1.2478,1.2473,1.24745,39000000.0
2009-08-05 18:50:00,1.2475,1.2479,1.2474,1.24755,67600000.0
2009-08-05 18:51:00,1.24755,1.24765,1.2474,1.24745,93400000.0
2009-08-05 18:52:00,1.24755,1.24805,1.24755,1.24785,64400000.0
2009-08-05 18:53:00,1.248,1.24815,1.248,1.24815,41600000.0
2009-08-05 18:54:00,1.24815,1.2482,1.2478,1.248,78800000.0
2009-08-05 18:55:00,1.2481,1.2483,1.24785,1.248,51200000.0
2009-08-05 18:56:00,1.2479,1.24835,1.24775,1.24835,65000000.0
2009-08-05 18:57:00,1.24815,1.24845,1.2478,1.2478,246600000.0
2009-08-05 18:58:00,1.24775,1.248,1.24765,1.248,76200000.0
2009-08-05 18:59:00,1.24765,1.2484,1.24745,1.2482,117200000.0
2009-08-05 19:00:00,1.248,1.2483,1.2477,1.24775,103800000.0
2009-08-05 19:01:00,1.2479,1.248,1.24775,1.248,34000000.0
2009-08-05 19:02:00,1.24775,1.24815,1.2474,1.2478,66800000.0
2009-08-05 19:03:00,1.24805,1.24855,1.2477,1.24815,180200000.0
2009-08-05 19:04:00,1.2483,1.2485,1.2478,1.2483,197199999.0
2009-08-05 19:05:00,1.24825,1.2483,1.2479,1.2481,85600000.0
2009-08-05 19:06:00,1.2481,1.24895,1.24775,1.248,172200000.0
2009-08-05 19:07:00,1.24795,1.24845,1.2474,1.2478,140600000.0
2009-08-05 19:08:00,1.24795,1.24865,1.24755,1.24795,167200000.0
2009-08-05 19:09:00,1.24805,1.24805,1.2476,1.2477,178200000.0
2009-08-05 19:10:00,1.2479,1.24815,1.2477,1.24815,120400000.0
2009-08-05 19:11:00,1.2483,1.24845,1.24805,1.24835,49400000.0
2009-08-05 19:12:00,1.24815,1.2483,1.24755,1.2477,84000000.0
2009-08-05 19:13:00,1.2477,1.2477,1.2476,1.2476,67200000.0
2009-08-05 19:14:00,1.2476,1.2476,1.2475,1.2475,44800000.0
2009-08-05 19:15:00,1.2475,1.2475,1.2475,1.2475,41600000.0
2009-08-05 19:16:00,1.2475,1.2475,1.2474,1.2474,12800000.0
2009-08-05 19:17:00,1.2474,1.2475,1.2474,1.2475,17200000.0
2009-08-05 19:18:00,1.2474,1.24745,1.24725,1.24735,102800000.0
2009-08-05 19:19:00,1.24725,1.24745,1.2472,1.2474,41600000.0
2009-08-05 19:20:00,1.24735,1.2476,1.24725,1.24755,81000000.0
2009-08-05 19:21:00,1.24765,1.24765,1.24735,1.24735,11400000.0
2009-08-05 19:22:00,1.2475,1.24795,1.2472,1.2472,52600000.0
2009-08-05 19:23:00,1.2472,1.2473,1.2472,1.2473,16600000.0
2009-08-05 19:24:00,1.24735,1.2475,1.2472,1.24745,45400000.0
2009-08-05 19:25:00,1.2475,1.2475,1.24715,1.2473,70600000.0
2009-08-05 19:26:00,1.2473,1.24805,1.24725,1.24745,194200000.0
2009-08-05 19:27:00,1.2475,1.24805,1.2475,1.2476,127600000.0
2009-08-05 19:28:00,1.24765,1.24785,1.2475,1.24775,158400000.0
2009-08-05 19:29:00,1.24755,1.2479,1.24715,1.2475,240000000.0
2009-08-05 19:30:00,1.2475,1.24765,1.2472,1.24755,166400000.0
2009-08-05 19:31:00,1.24765,1.24765,1.2473,1.2473,154800000.0
2009-08-05 19:32:00,1.2472,1.24745,1.2472,1.24745,234200000.0
2009-08-05 19:33:00,1.24745,1.2476,1.24735,1.2476,95000000.0
2009-08-05 19:34:00,1.24765,1.2477,1.2471,1.24725,113800000.0
2009-08-05 19:35:00,1.2472,1.2473,1.2472,1.2472,213199996.0
2009-08-05 19:36:00,1.2473,1.2473,1.2472,1.24725,110800000.0
2009-08-05 19:37:00,1.2473,1.2473,1.2472,1.2473,304199997.0
2009-08-05 19:38:00,1.2473,1.24745,1.24715,1.2473,259000000.0
2009-08-05 19:39:00,1.2473,1.2473,1.2473,1.2473,99200000.0
2009-08-05 19:40:00,1.2473,1.2476,1.24725,1.2476,108400000.0
2009-08-05 19:41:00,1.2476,1.24865,1.2472,1.24805,298200000.0
2009-08-05 19:42:00,1.2482,1.2482,1.24745,1.2475,130000000.0
2009-08-05 19:43:00,1.24755,1.2484,1.24735,1.2481,163200000.0
2009-08-05 19:44:00,1.24815,1.2484,1.24795,1.2483,76800000.0
2009-08-05 19:45:00,1.2484,1.24875,1.2483,1.24845,59600000.0
2009-08-05 19:46:00,1.24855,1.24972,1.2479,1.24805,246200000.0
2009-08-05 19:47:00,1.2481,1.24835,1.2476,1.2477,215799999.0
2009-08-05 19:48:00,1.2477,1.2484,1.2477,1.24815,122000000.0
2009-08-05 19:49:00,1.24795,1.2481,1.24795,1.2481,48600000.0
2009-08-05 19:50:00,1.248,1.24805,1.2477,1.2478,173200000.0
2009-08-05 19:51:00,1.2478,1.2483,1.2477,1.24795,78200000.0
2009-08-05 19:52:00,1.2481,1.24815,1.2476,1.2478,106200000.0
2009-08-05 19:53:00,1.2477,1.24785,1.2477,1.2478,69400000.0
2009-08-05 19:54:00,1.2478,1.2479,1.2477,1.2479,110200000.0
2009-08-05 19:55:00,1.24765,1.2482,1.24765,1.24785,111400001.0
2009-08-05 19:56:00,1.2479,1.2479,1.2478,1.2478,75200001.0
2009-08-05 19:57:00,1.2478,1.2478,1.24765,1.2478,195200000.0
2009-08-05 19:58:00,1.2478,1.2478,1.24775,1.2478,92800000.0
2009-08-05 19:59:00,1.2478,1.24805,1.2476,1.2477,142000000.0
2009-08-05 20:00:00,1.2477,1.24785,1.2477,1.24785,57200000.0
2009-08-05 20:01:00,1.2478,1.24785,1.2478,1.24785,38000000.0
2009-08-05 20:02:00,1.24785,1.24785,1.2476,1.2477,73600000.0
2009-08-05 20:03:00,1.2477,1.2477,1.2476,1.2476,46400000.0
2009-08-05 20:04:00,1.2476,1.2476,1.2476,1.2476,35200000.0
2009-08-05 20:05:00,1.2476,1.2476,1.2475,1.2475,36800000.0
2009-08-05 20:06:00,1.2475,1.2476,1.2475,1.2476,52800000.0
2009-08-05 20:07:00,1.2476,1.2476,1.2475,1.2475,37400000.0
2009-08-05 20:08:00,1.2475,1.2475,1.2475,1.2475,16000000.0
2009-08-05 20:09:00,1.2475,1.2479,1.2474,1.2478,92400000.0
2009-08-05 20:10:00,1.24785,1.2483,1.24755,1.24785,178000000.0
2009-08-05 20:11:00,1.248,1.24835,1.24765,1.2478,104200000.0
2009-08-05 20:12:00,1.2477,1.2479,1.24765,1.24785,105400000.0
2009-08-05 20:13:00,1.24785,1.24825,1.24765,1.2481,59400000.0
2009-08-05 20:14:00,1.2482,1.2483,1.24795,1.2481,75000000.0
2009-08-05 20:15:00,1.24815,1.24835,1.24775,1.2481,90000000.0
2009-08-05 20:16:00,1.24805,1.24815,1.2478,1.24815,47000000.0
2009-08-05 20:17:00,1.24815,1.2484,1.24765,1.24785,145800000.0
2009-08-05 20:18:00,1.24795,1.2484,1.24795,1.2483,41200000.0
2009-08-05 20:19:00,1.2483,1.2484,1.24755,1.2476,57600000.0
2009-08-05 20:20:00,1.2478,1.2479,1.24745,1.2476,74200000.0
2009-08-05 20:21:00,1.2475,1.2475,1.2474,1.2475,33400000.0
2009-08-05 20:22:00,1.2474,1.24765,1.2474,1.2474,47000000.0
2009-08-05 20:23:00,1.2474,1.24765,1.24725,1.24745,117000001.0
2009-08-05 20:24:00,1.24735,1.2478,1.24735,1.2475,35600000.0
2009-08-05 20:25:00,1.24755,1.2482,1.2475,1.2482,69000000.0
2009-08-05 20:26:00,1.24825,1.24835,1.24785,1.24805,53600000.0
2009-08-05 20:27:00,1.2481,1.2485,1.24805,1.2483,159400000.0
2009-08-05 20:28:00,1.24835,1.24835,1.2479,1.2479,133000000.0
2009-08-05 20:29:00,1.24805,1.24825,1.24805,1.2482,25400000.0
2009-08-05 20:30:00,1.2481,1.24825,1.24745,1.2475,94800000.0
2009-08-05 20:31:00,1.24765,1.24775,1.2475,1.2476,48000000.0
2009-08-05 20:32:00,1.24755,1.24785,1.24735,1.24765,101600000.0
2009-08-05 20:33:00,1.2477,1.248,1.24745,1.248,164400000.0
2009-08-05 20:34:00,1.248,1.2481,1.24775,1.2478,96200000.0
2009-08-05 20:35:00,1.2479,1.24795,1.24745,1.2476,126600000.0
2009-08-05 20:36:00,1.24765,1.24765,1.24735,1.2474,76400000.0
2009-08-05 20:37:00,1.24745,1.2476,1.2474,1.2475,70200000.0
2009-08-05 20:38:00,1.24755,1.2477,1.2474,1.2477,86200000.0
2009-08-05 20:39:00,1.2477,1.2481,1.24765,1.248,143200000.0
2009-08-05 20:40:00,1.2481,1.24855,1.2478,1.24845,208800001.0
2009-08-05 20:41:00,1.24845,1.24845,1.2479,1.2482,147400000.0
2009-08-05 20:42:00,1.24825,1.2484,1.24785,1.24805,161200000.0
2009-08-05 20:43:00,1.248,1.24805,1.2478,1.2478,57000000.0
2009-08-05 20:44:00,1.2478,1.2482,1.2478,1.2482,100600000.0
2009-08-05 20:45:00,1.2482,1.2482,1.2477,1.2477,117600000.0
2009-08-05 20:46:00,1.2477,1.2478,1.24765,1.2477,103200000.0
2009-08-05 20:47:00,1.2477,1.24785,1.2476,1.2476,68800000.0
2009-08-05 20:48:00,1.2476,1.2476,1.2475,1.2475,11200000.0
2009-08-05 20:49:00,1.2475,1.248,1.24745,1.2479,433600000.0
2009-08-05 20:50:00,1.2479,1.2481,1.2478,1.2481,391599999.0
2009-08-05 20:51:00,1.24805,1.2481,1.2478,1.24785,434600000.0
2009-08-05 20:52:00,1.2478,1.2478,1.24765,1.2478,110400001.0
2009-08-05 20:53:00,1.2477,1.2478,1.2477,1.2478,34200000.0
2009-08-05 20:54:00,1.2478,1.2478,1.2477,1.2478,33800000.0
2009-08-05 20:55:00,1.2478,1.2478,1.2478,1.2478,27200000.0
2009-08-05 20:56:00,1.2478,1.2478,1.2476,1.2476,38600000.0
2009-08-05 20:57:00,1.24775,1.2478,1.24775,1.2478,9600000.0
2009-08-05 20:58:00,1.2478,1.2478,1.2478,1.2478,6400000.0
2009-08-05 20:59:00,1.2484,1.24895,1.24755,1.24765,265399997.0
2009-08-05 21:00:00,1.2483,1.24845,1.24825,1.2484,47000000.0
2009-08-05 21:01:00,1.2484,1.2486,1.24815,1.2486,75070000.0
2009-08-05 21:02:00,1.24865,1.24865,1.24815,1.24815,122870000.0
2009-08-05 21:03:00,1.24815,1.24815,1.24815,1.24815,152090000.0
2009-08-05 21:04:00,1.24815,1.24815,1.24815,1.24815,148070000.0
2009-08-05 21:05:00,1.24815,1.24815,1.24815,1.24815,114570000.0
2009-08-05 21:06:00,1.24815,1.24815,1.24815,1.24815,124620000.0
2009-08-05 21:07:00,1.24815,1.24815,1.24815,1.24815,143380000.0
2009-08-05 21:08:00,1.24815,1.24815,1.24815,1.24815,121270000.0
2009-08-05 21:09:00,1.24815,1.24815,1.24815,1.24815,115240000.0
2009-08-05 21:10:00,1.24815,1.24815,1.24815,1.24815,115240000.0
2009-08-05 21:11:00,1.24815,1.24815,1.24815,1.24815,146730000.0
2009-08-05 21:12:00,1.24815,1.24815,1.24815,1.24815,136680000.0
2009-08-05 21:13:00,1.24815,1.24815,1.24815,1.24815,135340000.0
2009-08-05 21:14:00,1.24815,1.24815,1.24815,1.24815,136680000.0
2009-08-05 21:15:00,1.24815,1.24815,1.24815,1.24815,112560000.0
2009-08-05 21:16:00,1.24815,1.24815,1.24815,1.24815,144050000.0
2009-08-05 21:17:00,1.24815,1.24815,1.24815,1.24815,122610000.0
2009-08-05 21:18:00,1.24815,1.24815,1.24815,1.24815,131990000.0
2009-08-05 21:19:00,1.24815,1.24815,1.24815,1.24815,110550000.0
2009-08-05 21:20:00,1.24815,1.24815,1.24815,1.24815,117920000.0
2009-08-05 21:21:00,1.24815,1.24815,1.24815,1.24815,136680000.0
2009-08-05 21:22:00,1.24815,1.24815,1.24815,1.24815,131990000.0
2009-08-05 21:23:00,1.24815,1.24815,1.24815,1.24815,113230000.0
2009-08-05 21:24:00,1.24815,1.24815,1.24815,1.24815,107870000.0
2009-08-05 21:25:00,1.24815,1.24845,1.24815,1.24835,158630000.0
2009-08-05 21:26:00,1.24815,1.2485,1.24815,1.2485,260030000.0
2009-08-05 21:27:00,1.2483,1.24845,1.24815,1.24815,66690000.0
2009-08-05 21:28:00,1.24815,1.24835,1.24815,1.2483,54670000.0
2009-08-05 21:29:00,1.24835,1.24855,1.24815,1.24815,62890000.0
2009-08-05 21:30:00,1.24825,1.24825,1.24815,1.24815,133620000.0
2009-08-05 21:31:00,1.24815,1.24815,1.24815,1.24815,113900000.0
2009-08-05 21:32:00,1.24815,1.24815,1.24733,1.2477,318480000.0
2009-08-05 21:33:00,1.2477,1.2477,1.2476,1.2476,212800000.0
2009-08-05 21:34:00,1.2476,1.2476,1.2476,1.2476,856000000.0
2009-08-05 21:35:00,1.2476,1.2476,1.2476,1.2476,843200000.0
2009-08-05 21:36:00,1.2476,1.2476,1.2476,1.2476,48000000.0
2009-08-05 21:37:00,1.2476,1.2476,1.2476,1.2476,801600000.0
2009-08-05 21:38:00,1.2476,1.24825,1.24755,1.248,621000000.0
2009-08-05 21:39:00,1.248,1.24825,1.24745,1.2476,563200000.0
2009-08-05 21:40:00,1.2476,1.2476,1.24755,1.2476,484800000.0
2009-08-05 21:41:00,1.2476,1.24815,1.24755,1.2476,604800000.0
2009-08-05 21:42:00,1.2476,1.2481,1.2475,1.24775,851200000.0
2009-08-05 21:43:00,1.24775,1.24835,1.24745,1.24815,500400000.0
2009-08-05 21:44:00,1.24815,1.24845,1.2479,1.2483,669200000.0
2009-08-05 21:45:00,1.2483,1.2483,1.2479,1.2481,759800000.0
2009-08-05 21:46:00,1.2481,1.24815,1.24775,1.2478,539800000.0
2009-08-05 21:47:00,1.2478,1.2478,1.2476,1.2477,126400000.0
2009-08-05 21:48:00,1.2477,1.2477,1.24755,1.2476,497600000.0
2009-08-05 21:49:00,1.2476,1.2477,1.24755,1.2476,742600000.0
2009-08-05 21:50:00,1.24755,1.2481,1.24755,1.24775,1185200000.0
2009-08-05 21:51:00,1.2478,1.2481,1.24755,1.24785,550800000.0
2009-08-05 21:52:00,1.2476,1.2477,1.24755,1.2476,235400000.0
2009-08-05 21:53:00,1.2476,1.2476,1.2476,1.2476,28800000.0
2009-08-05 21:54:00,1.2476,1.24765,1.2476,1.24765,61400000.0
2009-08-05 21:55:00,1.24765,1.2478,1.2476,1.2478,202200000.0
2009-08-05 21:56:00,1.2478,1.2478,1.2478,1.2478,166400000.0
2009-08-05 21:57:00,1.2478,1.248,1.24775,1.2478,245400000.0
2009-08-05 21:58:00,1.2478,1.24785,1.24775,1.2478,244800000.0
2009-08-05 21:59:00,1.24772,1.2478,1.24715,1.2478,138200000.0
2009-08-05 22:00:00,1.2478,1.2478,1.2478,1.2478,163800000.0
2009-08-05 22:01:00,1.2478,1.2478,1.2478,1.2478,8400000.0
2009-08-05 22:02:00,1.2478,1.2478,1.2478,1.2478,4200000.0
2009-08-05 22:03:00,1.2478,1.2478,1.2478,1.2478,12600000.0
2009-08-05 22:04:00,1.2478,1.2478,1.2478,1.2478,4200000.0
2009-08-05 22:05:00,1.2478,1.2478,1.2478,1.2478,46200000.0
2009-08-05 22:06:00,1.2478,1.2478,1.2478,1.2478,16800000.0
2009-08-05 22:07:00,1.2478,1.2478,1.2478,1.2478,239400000.0
2009-08-05 22:08:00,1.24738,1.24757,1.24728,1.24757,93600000.0
2009-08-05 22:09:00,1.2478,1.2478,1.24755,1.24775,43200000.0
2009-08-05 22:10:00,1.2478,1.2478,1.24775,1.2478,42000000.0
2009-08-05 22:11:00,1.2478,1.2478,1.2478,1.2478,88200000.0
2009-08-05 22:12:00,1.2478,1.2478,1.2478,1.2478,58800000.0
2009-08-05 22:13:00,1.2478,1.2478,1.2478,1.2478,50400000.0
2009-08-05 22:14:00,1.2478,1.2478,1.2478,1.2478,16800000.0
2009-08-05 22:15:00,1.2478,1.2478,1.2478,1.2478,29400000.0
2009-08-05 22:16:00,1.2478,1.24805,1.2478,1.24805,106400000.0
2009-08-05 22:17:00,1.24805,1.2484,1.2479,1.24825,591400000.0
2009-08-05 22:18:00,1.24795,1.24825,1.24795,1.248,459200000.0
2009-08-05 22:19:00,1.248,1.2481,1.2478,1.2478,1249200000.0
2009-08-05 22:20:00,1.2478,1.2478,1.2478,1.2478,1430400000.0
2009-08-05 22:21:00,1.2478,1.24855,1.2478,1.2484,526200000.0
2009-08-05 22:22:00,1.2484,1.2484,1.2483,1.2483,1181400000.0
2009-08-05 22:23:00,1.2483,1.2485,1.24825,1.2483,544400000.0
2009-08-05 22:24:00,1.2483,1.2483,1.2482,1.2482,449600000.0
2009-08-05 22:25:00,1.2482,1.2483,1.2482,1.2483,248000000.0
2009-08-05 22:26:00,1.2483,1.2483,1.24805,1.24825,462400000.0
2009-08-05 22:27:00,1.24825,1.2486,1.24815,1.2483,451200000.0
2009-08-05 22:28:00,1.24845,1.2486,1.2482,1.2482,552000000.0
2009-08-05 22:29:00,1.2482,1.24835,1.2482,1.2482,411200000.0
2009-08-05 22:30:00,1.2482,1.2486,1.24805,1.2481,403600000.0
2009-08-05 22:31:00,1.2481,1.2483,1.2481,1.2483,483200000.0
2009-08-05 22:32:00,1.2483,1.2483,1.2483,1.2483,508800000.0
2009-08-05 22:33:00,1.2483,1.2483,1.24805,1.2483,470400000.0
2009-08-05 22:34:00,1.2483,1.2483,1.2483,1.2483,566400000.0
2009-08-05 22:35:00,1.2483,1.2483,1.2483,1.2483,499200000.0
2009-08-05 22:36:00,1.2483,1.2483,1.24805,1.2481,387200000.0
2009-08-05 22:37:00,1.2481,1.2481,1.24775,1.2478,923200000.0
2009-08-05 22:38:00,1.2478,1.2478,1.2478,1.2478,88000000.0
2009-08-05 22:39:00,1.2473,1.2475,1.2472,1.2472,129600000.0
2009-08-05 22:40:00,1.2478,1.2478,1.2478,1.2478,38400000.0
2009-08-05 22:41:00,1.2478,1.2478,1.2478,1.2478,1056000000.0
2009-08-05 22:42:00,1.2478,1.2478,1.2478,1.2478,1950400000.0
2009-08-05 22:43:00,1.2478,1.24795,1.24775,1.2478,1392000000.0
2009-08-05 22:44:00,1.2478,1.24825,1.24775,1.24825,997600000.0
2009-08-05 22:45:00,1.24825,1.2486,1.2477,1.24835,690800000.0
2009-08-05 22:46:00,1.24805,1.24805,1.2477,1.2478,846000001.0
2009-08-05 22:47:00,1.2478,1.2481,1.2478,1.2478,68400000.0
2009-08-05 22:48:00,1.2479,1.24795,1.24775,1.2478,63600000.0
2009-08-05 22:49:00,1.2478,1.24785,1.2478,1.2478,752000000.0
2009-08-05 22:50:00,1.2478,1.2478,1.2478,1.2478,694400000.0
2009-08-05 22:51:00,1.2478,1.2478,1.2478,1.2478,124800000.0
2009-08-05 22:52:00,1.2478,1.2478,1.24775,1.2478,220800000.0
2009-08-05 22:53:00,1.2478,1.2478,1.2478,1.2478,1776000000.0
2009-08-05 22:54:00,1.2478,1.24805,1.2477,1.248,1015200000.0
2009-08-05 22:55:00,1.248,1.248,1.24775,1.2478,828800000.0
2009-08-05 22:56:00,1.2478,1.24805,1.2477,1.2478,576200000.0
2009-08-05 22:57:00,1.2478,1.2478,1.2478,1.2478,451200000.0
2009-08-05 22:58:00,1.2478,1.24805,1.2476,1.2478,558400000.0
2009-08-05 22:59:00,1.2478,1.2478,1.2475,1.2475,769600000.0
2009-08-05 23:00:00,1.2475,1.249,1.2475,1.2484,374800000.0
2009-08-05 23:01:00,1.24805,1.24805,1.24805,1.24805,3800000.0
2009-08-05 23:02:00,1.24815,1.24815,1.24745,1.24775,21400000.0
2009-08-05 23:03:00,1.24805,1.24805,1.24805,1.24805,3800000.0
2009-08-05 23:04:00,1.24815,1.24815,1.24815,1.24815,7600000.0
2009-08-05 23:05:00,1.24815,1.2484,1.24795,1.24815,71200000.0
2009-08-05 23:06:00,1.24815,1.24815,1.24725,1.24755,39600000.0
2009-08-05 23:07:00,1.24775,1.24775,1.24695,1.2472,156800000.0
2009-08-05 23:08:00,1.2476,1.24765,1.24715,1.24735,1303600000.0
2009-08-05 23:09:00,1.24735,1.24815,1.24695,1.24815,866600000.0
2009-08-05 23:10:00,1.24815,1.24825,1.24805,1.24805,238800000.0
2009-08-05 23:11:00,1.2481,1.2481,1.2481,1.2481,122600000.0
2009-08-05 23:12:00,1.2481,1.2481,1.24795,1.24795,17200000.0
2009-08-05 23:13:00,1.24795,1.24795,1.24755,1.24755,13400000.0
2009-08-05 23:16:00,1.2477,1.2477,1.2477,1.2477,3800000.0
2009-08-05 23:17:00,1.24765,1.24775,1.24765,1.24775,24000000.0
2009-08-05 23:18:00,1.2476,1.2476,1.2476,1.2476,4800000.0
2009-08-05 23:19:00,1.24745,1.24765,1.24745,1.24765,13400000.0
2009-08-05 23:20:00,1.24765,1.24775,1.24765,1.24775,16600000.0
2009-08-05 23:21:00,1.2477,1.2477,1.2477,1.2477,3200000.0
2009-08-05 23:22:00,1.2477,1.2485,1.24765,1.2485,50400000.0
2009-08-05 23:23:00,1.2485,1.2485,1.24835,1.24835,48000000.0
2009-08-05 23:24:00,1.24835,1.24835,1.24835,1.24835,8600000.0
2009-08-05 23:25:00,1.24835,1.2484,1.24835,1.2484,50400000.0
2009-08-05 23:26:00,1.2476,1.24775,1.2476,1.24765,21400000.0
2009-08-05 23:27:00,1.24765,1.24765,1.24765,1.24765,35400000.0
2009-08-05 23:28:00,1.24735,1.2475,1.24695,1.24695,34400000.0
2009-08-05 23:29:00,1.24705,1.2473,1.247,1.24715,285600000.0
2009-08-05 23:30:00,1.24715,1.2472,1.24715,1.2472,534400000.0
2009-08-05 23:31:00,1.2472,1.2472,1.2468,1.2469,183600000.0
2009-08-05 23:32:00,1.2463,1.24865,1.2463,1.248,721560000.0
2009-08-05 23:33:00,1.248,1.24805,1.248,1.248,79200000.0
2009-08-05 23:34:00,1.248,1.2481,1.248,1.248,50560000.0
2009-08-05 23:35:00,1.248,1.248,1.248,1.248,39120000.0
2009-08-05 23:36:00,1.248,1.248,1.248,1.248,36240000.0
2009-08-05 23:37:00,1.248,1.248,1.248,1.248,40800000.0
2009-08-05 23:38:00,1.248,1.248,1.248,1.248,42240000.0
2009-08-05 23:39:00,1.248,1.248,1.248,1.248,47040000.0
2009-08-05 23:40:00,1.248,1.248,1.248,1.248,38880000.0
2009-08-05 23:41:00,1.248,1.248,1.248,1.248,39840000.0
2009-08-05 23:42:00,1.248,1.248,1.248,1.248,31440000.0
2009-08-05 23:43:00,1.248,1.248,1.248,1.248,42960000.0
2009-08-05 23:44:00,1.248,1.248,1.248,1.248,43920000.0
2009-08-05 23:45:00,1.248,1.248,1.248,1.248,33600000.0
2009-08-05 23:46:00,1.248,1.248,1.248,1.248,33360000.0
2009-08-05 23:47:00,1.248,1.248,1.248,1.248,35760000.0
2009-08-05 23:48:00,1.248,1.248,1.248,1.248,40800000.0
2009-08-05 23:49:00,1.248,1.248,1.248,1.248,36960000.0
2009-08-05 23:50:00,1.248,1.248,1.248,1.248,38880000.0
2009-08-05 23:51:00,1.248,1.248,1.248,1.248,43200000.0
2009-08-05 23:52:00,1.248,1.248,1.248,1.248,43440000.0
2009-08-05 23:53:00,1.248,1.248,1.248,1.248,40800000.0
2009-08-05 23:54:00,1.248,1.248,1.248,1.248,32880000.0
2009-08-05 23:55:00,1.248,1.248,1.248,1.248,37200000.0
2009-08-05 23:56:00,1.248,1.248,1.248,1.248,38400000.0
2009-08-05 23:57:00,1.248,1.248,1.248,1.248,39840000.0
2009-08-05 23:58:00,1.248,1.248,1.248,1.248,32880000.0
2009-08-05 23:59:00,1.248,1.248,1.248,1.248,37920000.0
2009-08-06 00:00:00,1.248,1.248,1.248,1.248,40800000.0
2009-08-06 00:01:00,1.248,1.248,1.248,1.248,33840000.0
2009-08-06 00:02:00,1.248,1.248,1.24703,1.24765,130510000.0
2009-08-06 00:03:00,1.24765,1.24765,1.24765,1.24765,142100000.0
2009-08-06 00:04:00,1.24765,1.24765,1.24765,1.24765,119000000.0
2009-08-06 00:05:00,1.24765,1.24838,1.24765,1.24775,259800000.0
2009-08-06 00:06:00,1.24775,1.24795,1.24765,1.24765,187200000.0
2009-08-06 00:07:00,1.24765,1.24765,1.24765,1.24765,118300000.0
2009-08-06 00:08:00,1.24765,1.24775,1.24765,1.24765,134200000.0
2009-08-06 00:09:00,1.24765,1.24765,1.24765,1.24765,121100000.0
2009-08-06 00:10:00,1.24765,1.24765,1.24765,1.24765,133700000.0
2009-08-06 00:11:00,1.24765,1.24765,1.24765,1.24765,112000000.0
2009-08-06 00:12:00,1.24765,1.24825,1.24765,1.2482,317200000.0
2009-08-06 00:13:00,1.2482,1.24838,1.24765,1.2477,178400000.0
2009-08-06 00:14:00,1.2477,1.24825,1.24765,1.24825,271700000.0
2009-08-06 00:15:00,1.24825,1.24825,1.24815,1.24815,158000000.0
2009-08-06 00:16:00,1.24815,1.24815,1.2477,1.248,286400000.0
2009-08-06 00:17:00,1.248,1.248,1.24765,1.24775,195800000.0
2009-08-06 00:18:00,1.24775,1.24895,1.24775,1.2488,93000000.0
2009-08-06 00:19:00,1.2484,1.2489,1.2475,1.2486,44200000.0
2009-08-06 00:20:00,1.2487,1.24885,1.2475,1.2475,24200000.0
2009-08-06 00:21:00,1.2475,1.24905,1.2475,1.24875,134440000.0
2009-08-06 00:22:00,1.24875,1.24875,1.24855,1.24855,62440000.0
2009-08-06 00:23:00,1.24855,1.24855,1.24855,1.24855,49080000.0
2009-08-06 00:24:00,1.24855,1.24855,1.24855,1.24855,47480000.0
2009-08-06 00:25:00,1.24855,1.24855,1.24855,1.24855,46320000.0
2009-08-06 00:26:00,1.24855,1.24855,1.24855,1.24855,41280000.0
2009-08-06 00:27:00,1.24855,1.24855,1.24855,1.24855,35760000.0
2009-08-06 00:28:00,1.24855,1.24855,1.24855,1.24855,41760000.0
2009-08-06 00:29:00,1.24855,1.24855,1.24855,1.24855,42000000.0
2009-08-06 00:30:00,1.24855,1.2487,1.24855,1.2487,50760000.0
2009-08-06 00:31:00,1.2486,1.249,1.24855,1.249,56360000.0
2009-08-06 00:32:00,1.2488,1.24885,1.24875,1.24885,16600000.0
2009-08-06 00:33:00,1.24895,1.249,1.24875,1.24885,14600000.0
2009-08-06 00:34:00,1.24857,1.24857,1.24813,1.24832,82600000.0
2009-08-06 00:35:00,1.2488,1.24885,1.2488,1.24885,17800000.0
2009-08-06 00:36:00,1.24853,1.24853,1.24837,1.24837,14000000.0
2009-08-06 00:37:00,1.2478,1.2478,1.2478,1.2478,48800000.0
2009-08-06 00:38:00,1.24875,1.2489,1.24845,1.2489,48800000.0
2009-08-06 00:39:00,1.24895,1.249,1.2489,1.2489,9800000.0
2009-08-06 00:40:00,1.24895,1.24895,1.2483,1.24895,48200000.0
2009-08-06 00:41:00,1.24895,1.24905,1.24875,1.24895,14800000.0
2009-08-06 00:42:00,1.24861,1.24861,1.24833,1.24833,34400000.0
2009-08-06 00:43:00,1.2489,1.24935,1.24885,1.24935,31000000.0
2009-08-06 00:44:00,1.24935,1.24935,1.2486,1.2492,49800000.0
2009-08-06 00:45:00,1.24935,1.2516,1.2483,1.25115,194080000.0
2009-08-06 00:46:00,1.25125,1.2515,1.2507,1.25105,85520000.0
2009-08-06 00:47:00,1.2508,1.251,1.2507,1.2507,151300000.0
2009-08-06 00:48:00,1.2507,1.25155,1.25005,1.25095,144380000.0
2009-08-06 00:49:00,1.251,1.2515,1.2507,1.25085,105760000.0
2009-08-06 00:50:00,1.25085,1.25095,1.2507,1.2507,79760000.0
2009-08-06 00:51:00,1.2507,1.2507,1.2503,1.2507,89270000.0
2009-08-06 00:52:00,1.2507,1.2508,1.2507,1.2507,62320000.0
2009-08-06 00:53:00,1.2507,1.2508,1.2507,1.2507,49480000.0
2009-08-06 00:54:00,1.2507,1.25105,1.2507,1.25105,44720000.0
2009-08-06 00:55:00,1.25115,1.25165,1.25115,1.25155,57600000.0
2009-08-06 00:56:00,1.25165,1.25175,1.25155,1.25155,24400000.0
2009-08-06 00:57:00,1.25126,1.25169,1.25112,1.2514,164400000.0
2009-08-06 00:58:00,1.2517,1.252,1.25145,1.25165,42000000.0
2009-08-06 00:59:00,1.2517,1.2521,1.2517,1.2517,18200000.0
2009-08-06 01:00:00,1.25165,1.2518,1.25165,1.2517,10000000.0
2009-08-06 01:01:00,1.2517,1.2517,1.2509,1.2514,122200000.0
2009-08-06 01:02:00,1.25155,1.252,1.25125,1.2515,116600000.0
2009-08-06 01:03:00,1.2515,1.25195,1.2513,1.2515,62200000.0
2009-08-06 01:04:00,1.2515,1.2517,1.25095,1.25155,77800000.0
2009-08-06 01:05:00,1.25135,1.2514,1.25085,1.25125,19000000.0
2009-08-06 01:06:00,1.2512,1.25165,1.251,1.2512,25600000.0
2009-08-06 01:07:00,1.2513,1.2516,1.25108,1.25145,13000000.0
2009-08-06 01:08:00,1.25145,1.25155,1.25145,1.25155,3000000.0
2009-08-06 01:09:00,1.2512,1.2512,1.2512,1.2512,3800000.0
2009-08-06 01:10:00,1.2514,1.2514,1.2514,1.2514,1000000.0
2009-08-06 01:11:00,1.25125,1.25125,1.25115,1.2512,9600000.0
2009-08-06 01:12:00,1.25115,1.2513,1.25115,1.25125,31000000.0
2009-08-06 01:13:00,1.25115,1.2515,1.25115,1.25125,13200000.0
2009-08-06 01:14:00,1.25125,1.2515,1.25125,1.2515,4000000.0
2009-08-06 01:15:00,1.2515,1.2517,1.2515,1.2517,3000000.0
2009-08-06 01:16:00,1.25175,1.25195,1.25175,1.25195,7000000.0
2009-08-06 01:17:00,1.25185,1.25195,1.25145,1.2515,18200000.0
2009-08-06 01:18:00,1.2515,1.25185,1.2515,1.25185,10400000.0
2009-08-06 01:19:00,1.25175,1.25225,1.25175,1.25225,33600000.0
2009-08-06 01:20:00,1.25225,1.25245,1.2508,1.2515,79800000.0
2009-08-06 01:21:00,1.25155,1.25185,1.25155,1.2518,11000000.0
2009-08-06 01:22:00,1.2518,1.2519,1.2518,1.2519,7000000.0
2009-08-06 01:23:00,1.252,1.25225,1.25195,1.25195,6000000.0
2009-08-06 01:24:00,1.25165,1.252,1.25165,1.2518,9800000.0
2009-08-06 01:25:00,1.25185,1.2526,1.2516,1.25235,76600000.0
2009-08-06 01:26:00,1.25225,1.25235,1.25215,1.25235,8200000.0
2009-08-06 01:27:00,1.25235,1.2526,1.2522,1.25225,24200000.0
2009-08-06 01:28:00,1.2522,1.2523,1.2511,1.2521,82600000.0
2009-08-06 01:29:00,1.2521,1.2525,1.25175,1.25195,11000000.0
2009-08-06 01:30:00,1.25195,1.2522,1.25175,1.25175,15000000.0
2009-08-06 01:31:00,1.25165,1.2523,1.2516,1.2523,16000000.0
2009-08-06 01:32:00,1.2523,1.2527,1.2523,1.2525,23800000.0
2009-08-06 01:33:00,1.25255,1.25265,1.25175,1.25175,40200000.0
2009-08-06 01:34:00,1.25155,1.2522,1.25155,1.252,53400000.0
2009-08-06 01:35:00,1.25185,1.2521,1.25135,1.25165,57400000.0
2009-08-06 01:36:00,1.25175,1.2519,1.25175,1.2519,9600000.0
2009-08-06 01:37:00,1.25195,1.25205,1.25165,1.2517,27000000.0
2009-08-06 01:38:00,1.2518,1.25205,1.25155,1.25205,37800000.0
2009-08-06 01:39:00,1.2522,1.2522,1.2517,1.25175,7000000.0
2009-08-06 01:40:00,1.2515,1.25155,1.25145,1.25145,8600000.0
2009-08-06 01:41:00,1.2514,1.25175,1.2514,1.25165,11000000.0
2009-08-06 01:42:00,1.2514,1.25145,1.2514,1.25145,10000000.0
2009-08-06 01:43:00,1.25047,1.25049,1.25047,1.25047,15800000.0
2009-08-06 01:44:00,1.25155,1.25195,1.25155,1.25175,15800000.0
2009-08-06 01:45:00,1.25185,1.25205,1.25165,1.25195,36200000.0
2009-08-06 01:46:00,1.25195,1.25215,1.25165,1.25175,31200000.0
2009-08-06 01:47:00,1.2518,1.252,1.2515,1.2519,57200000.0
2009-08-06 01:48:00,1.25185,1.25195,1.2517,1.25185,41800000.0
2009-08-06 01:49:00,1.25185,1.2522,1.2516,1.25195,46000000.0
2009-08-06 01:50:00,1.25205,1.25225,1.252,1.25225,26600000.0
2009-08-06 01:51:00,1.25215,1.2522,1.25175,1.25175,47400000.0
2009-08-06 01:52:00,1.2518,1.25195,1.2517,1.25175,25200000.0
2009-08-06 01:53:00,1.25185,1.2519,1.25155,1.2516,51200000.0
2009-08-06 01:54:00,1.25165,1.25175,1.2516,1.25175,13000000.0
2009-08-06 01:55:00,1.25165,1.2518,1.2516,1.25175,33000000.0
2009-08-06 01:56:00,1.25175,1.25195,1.2517,1.25195,10800000.0
2009-08-06 01:57:00,1.2517,1.2518,1.25165,1.25175,22800000.0
2009-08-06 01:58:00,1.25165,1.2517,1.25145,1.2517,14000000.0
2009-08-06 01:59:00,1.25135,1.25155,1.25135,1.25155,7600000.0
2009-08-06 02:00:00,1.25145,1.25225,1.25145,1.2516,70800000.0
2009-08-06 02:01:00,1.25165,1.25175,1.2515,1.2517,32000000.0
2009-08-06 02:02:00,1.25165,1.2517,1.2514,1.2514,43800000.0
2009-08-06 02:03:00,1.25145,1.25165,1.25145,1.25155,13000000.0
2009-08-06 02:04:00,1.25155,1.25205,1.25155,1.252,75600000.0
2009-08-06 02:05:00,1.252,1.25225,1.252,1.25225,11000000.0
2009-08-06 02:06:00,1.2523,1.2524,1.25225,1.25225,23000000.0
2009-08-06 02:07:00,1.25225,1.2523,1.25205,1.25215,21800000.0
2009-08-06 02:08:00,1.25215,1.25215,1.25195,1.252,10800000.0
2009-08-06 02:09:00,1.25205,1.2521,1.2519,1.2521,7000000.0
2009-08-06 02:10:00,1.2519,1.25215,1.2519,1.25215,12400000.0
2009-08-06 02:11:00,1.25215,1.25215,1.25175,1.25215,40200000.0
2009-08-06 02:12:00,1.25215,1.25215,1.2517,1.2518,36600000.0
2009-08-06 02:13:00,1.2519,1.25195,1.2519,1.25195,12800000.0
2009-08-06 02:14:00,1.25195,1.25215,1.2519,1.25205,26000000.0
2009-08-06 02:15:00,1.2521,1.25235,1.2519,1.25235,40800000.0
2009-08-06 02:16:00,1.2522,1.25235,1.252,1.25205,30600000.0
2009-08-06 02:17:00,1.25205,1.25245,1.25175,1.25225,40800000.0
2009-08-06 02:18:00,1.25225,1.2524,1.25205,1.2521,42800000.0
2009-08-06 02:19:00,1.2521,1.2523,1.2519,1.25205,35800000.0
2009-08-06 02:20:00,1.2522,1.25255,1.2522,1.2523,49400000.0
2009-08-06 02:21:00,1.25235,1.2524,1.25225,1.2524,20000000.0
2009-08-06 02:22:00,1.25235,1.25255,1.25205,1.25225,27000000.0
2009-08-06 02:23:00,1.2521,1.2523,1.2521,1.25225,68000000.0
2009-08-06 02:24:00,1.25215,1.25235,1.25215,1.25215,44800000.0
2009-08-06 02:25:00,1.25215,1.2523,1.25195,1.25225,43200000.0
2009-08-06 02:26:00,1.25225,1.2523,1.25225,1.25225,5000000.0
2009-08-06 02:27:00,1.2521,1.2521,1.25185,1.2519,6000000.0
2009-08-06 02:28:00,1.2519,1.2521,1.25185,1.252,16200000.0
2009-08-06 02:29:00,1.252,1.252,1.25145,1.25145,47400000.0
2009-08-06 02:30:00,1.2515,1.25185,1.2512,1.2516,107600000.0
2009-08-06 02:31:00,1.25165,1.25225,1.2516,1.25195,53600000.0
2009-08-06 02:32:00,1.25205,1.25205,1.25205,1.25205,3000000.0
2009-08-06 02:33:00,1.252,1.25215,1.252,1.25205,14000000.0
2009-08-06 02:34:00,1.2521,1.25215,1.252,1.2521,41200000.0
2009-08-06 02:35:00,1.25215,1.25225,1.2519,1.25195,52400000.0
2009-08-06 02:36:00,1.252,1.2521,1.25195,1.252,16000000.0
2009-08-06 02:37:00,1.252,1.252,1.252,1.252,6600000.0
2009-08-06 02:38:00,1.25195,1.2521,1.25185,1.2521,18000000.0
2009-08-06 02:39:00,1.2521,1.2522,1.2521,1.25215,17800000.0
2009-08-06 02:40:00,1.25215,1.2524,1.25215,1.25215,29400000.0
2009-08-06 02:41:00,1.25195,1.2521,1.25195,1.2521,21400000.0
2009-08-06 02:42:00,1.25215,1.2523,1.25215,1.25215,15000000.0
2009-08-06 02:43:00,1.25205,1.25205,1.2516,1.25175,55200000.0
2009-08-06 02:44:00,1.25175,1.2519,1.25165,1.2519,49200000.0
2009-08-06 02:45:00,1.2519,1.25205,1.25125,1.2519,51800000.0
2009-08-06 02:46:00,1.2519,1.25205,1.25185,1.2519,45800000.0
2009-08-06 02:47:00,1.25185,1.25205,1.2518,1.25205,32400000.0
2009-08-06 02:48:00,1.25205,1.25245,1.25205,1.25245,19600000.0
2009-08-06 02:49:00,1.25225,1.25255,1.2521,1.2521,27400000.0
2009-08-06 02:50:00,1.25215,1.2523,1.2519,1.252,38200000.0
2009-08-06 02:51:00,1.2521,1.25245,1.2521,1.25245,53800000.0
2009-08-06 02:52:00,1.25225,1.2525,1.25225,1.2525,26200000.0
2009-08-06 02:53:00,1.25245,1.25265,1.2521,1.25255,62600000.0
2009-08-06 02:54:00,1.2525,1.2529,1.25235,1.2525,47200000.0
2009-08-06 02:55:00,1.2526,1.25275,1.25215,1.2526,82000000.0
2009-08-06 02:56:00,1.2526,1.2529,1.25195,1.2522,51200000.0
2009-08-06 02:57:00,1.2522,1.2523,1.2522,1.2523,10000000.0
2009-08-06 02:58:00,1.25225,1.25245,1.25225,1.25245,34000000.0
2009-08-06 02:59:00,1.25245,1.25275,1.25245,1.2526,24000000.0
2009-08-06 03:00:00,1.25255,1.2526,1.2525,1.2525,7800000.0
2009-08-06 03:01:00,1.2524,1.2525,1.2524,1.25245,6800000.0
2009-08-06 03:02:00,1.25245,1.2526,1.25245,1.2526,5000000.0
2009-08-06 03:03:00,1.2526,1.25275,1.25235,1.25235,21000000.0
2009-08-06 03:04:00,1.25245,1.2531,1.25165,1.25195,116000000.0
2009-08-06 03:05:00,1.25175,1.25285,1.25175,1.25285,81600000.0
2009-08-06 03:06:00,1.2529,1.2529,1.25225,1.25245,48400000.0
2009-08-06 03:07:00,1.25245,1.2528,1.2523,1.2525,45000000.0
2009-08-06 03:08:00,1.2525,1.2527,1.25245,1.2526,25000000.0
2009-08-06 03:09:00,1.25255,1.2526,1.25225,1.2523,21400000.0
2009-08-06 03:10:00,1.25235,1.25235,1.25205,1.2522,22000000.0
2009-08-06 03:11:00,1.252,1.2524,1.252,1.2523,25400000.0
2009-08-06 03:12:00,1.25235,1.2525,1.252,1.2525,49200000.0
2009-08-06 03:13:00,1.2525,1.2525,1.25165,1.252,53400000.0
2009-08-06 03:14:00,1.25195,1.2521,1.25165,1.2519,70800000.0
2009-08-06 03:15:00,1.2517,1.2519,1.2516,1.2518,27000000.0
2009-08-06 03:16:00,1.2518,1.2519,1.25165,1.2518,12000000.0
2009-08-06 03:17:00,1.2517,1.2517,1.2517,1.2517,18000000.0
2009-08-06 03:18:00,1.2517,1.2519,1.2517,1.25185,11400000.0
2009-08-06 03:19:00,1.2519,1.2519,1.2518,1.2519,11000000.0
2009-08-06 03:20:00,1.2521,1.25215,1.2518,1.2519,8000000.0
2009-08-06 03:21:00,1.2519,1.25205,1.25185,1.2519,21000000.0
2009-08-06 03:22:00,1.2519,1.2525,1.2519,1.2523,84999999.0
2009-08-06 03:23:00,1.25235,1.25245,1.2522,1.2523,16400000.0
2009-08-06 03:24:00,1.2523,1.2523,1.2519,1.25195,65800000.0
2009-08-06 03:25:00,1.25185,1.25235,1.25185,1.25205,64400000.0
2009-08-06 03:26:00,1.25205,1.25205,1.2513,1.2518,73400000.0
2009-08-06 03:27:00,1.2518,1.25185,1.25155,1.2516,55800000.0
2009-08-06 03:28:00,1.2516,1.252,1.2513,1.2513,54600000.0
2009-08-06 03:29:00,1.2513,1.25245,1.25115,1.25115,322200000.0
2009-08-06 03:30:00,1.25115,1.2557,1.25115,1.25565,274120000.0
2009-08-06 03:31:00,1.25495,1.25545,1.25325,1.25535,230200000.0
2009-08-06 03:32:00,1.2555,1.2555,1.2544,1.25485,206000000.0
2009-08-06 03:33:00,1.2548,1.25535,1.2543,1.25465,241760000.0
2009-08-06 03:34:00,1.2546,1.2557,1.25455,1.25515,173800000.0
2009-08-06 03:35:00,1.25525,1.2563,1.25475,1.2559,189900000.0
2009-08-06 03:36:00,1.256,1.2562,1.25525,1.2554,157200000.0
2009-08-06 03:37:00,1.25545,1.2557,1.2554,1.25555,83200000.0
2009-08-06 03:38:00,1.25555,1.2563,1.2555,1.2563,89000000.0
2009-08-06 03:39:00,1.25625,1.2567,1.25565,1.2558,200000000.0
2009-08-06 03:40:00,1.2558,1.2563,1.25555,1.25595,143760000.0
2009-08-06 03:41:00,1.25595,1.2572,1.25595,1.2568,177800000.0
2009-08-06 03:42:00,1.2569,1.25745,1.25655,1.25715,181200000.0
2009-08-06 03:43:00,1.25705,1.25725,1.2565,1.2571,85000000.0
2009-08-06 03:44:00,1.2571,1.2573,1.2562,1.2566,76220000.0
2009-08-06 03:45:00,1.2567,1.25685,1.25625,1.2567,183600000.0
2009-08-06 03:46:00,1.25665,1.25715,1.2565,1.2568,167600000.0
2009-08-06 03:47:00,1.25675,1.2571,1.2566,1.25695,123600000.0
2009-08-06 03:48:00,1.25695,1.25715,1.2566,1.25685,89000000.0
2009-08-06 03:49:00,1.2569,1.25735,1.25655,1.25715,144400000.0
2009-08-06 03:50:00,1.2571,1.2575,1.25655,1.257,262200000.0
2009-08-06 03:51:00,1.2571,1.2575,1.2567,1.25725,255000000.0
2009-08-06 03:52:00,1.257,1.2575,1.25655,1.2574,166600000.0
2009-08-06 03:53:00,1.25745,1.2577,1.25725,1.25765,146600000.0
2009-08-06 03:54:00,1.2577,1.25805,1.25725,1.25775,208800000.0
2009-08-06 03:55:00,1.25765,1.25785,1.25715,1.2572,197600000.0
2009-08-06 03:56:00,1.25725,1.25815,1.25715,1.25715,294000000.0
2009-08-06 03:57:00,1.25705,1.25715,1.25705,1.25715,22200000.0
2009-08-06 03:58:00,1.25715,1.25725,1.25685,1.25685,220840000.0
2009-08-06 03:59:00,1.25685,1.25685,1.2559,1.25615,112870000.0
2009-08-06 04:00:00,1.25585,1.25655,1.25585,1.2565,211800000.0
2009-08-06 04:01:00,1.2565,1.2568,1.2564,1.25675,174200000.0
2009-08-06 04:02:00,1.2568,1.257,1.25615,1.25635,127000000.0
2009-08-06 04:03:00,1.25635,1.25645,1.25605,1.25625,97800000.0
2009-08-06 04:04:00,1.25615,1.25675,1.25575,1.2561,265000000.0
2009-08-06 04:05:00,1.2562,1.2567,1.25585,1.2567,311199999.0
2009-08-06 04:06:00,1.25635,1.2569,1.2562,1.2567,264400000.0
2009-08-06 04:07:00,1.2569,1.2569,1.25625,1.2566,170000000.0
2009-08-06 04:08:00,1.2567,1.2572,1.25605,1.2572,483000000.0
2009-08-06 04:09:00,1.2571,1.25715,1.2563,1.2566,420400000.0
2009-08-06 04:10:00,1.2567,1.2569,1.25605,1.2561,135400000.0
2009-08-06 04:11:00,1.2561,1.25695,1.2561,1.2566,289600000.0
2009-08-06 04:12:00,1.2566,1.25705,1.25645,1.2568,201600000.0
2009-08-06 04:13:00,1.2568,1.2569,1.25645,1.2569,100000000.0
2009-08-06 04:14:00,1.25685,1.25685,1.25635,1.25655,181600000.0
2009-08-06 04:15:00,1.25665,1.2567,1.25645,1.25655,108200000.0
2009-08-06 04:16:00,1.25655,1.25655,1.2565,1.2565,26800000.0
2009-08-06 04:17:00,1.25645,1.2566,1.25615,1.25615,189600000.0
2009-08-06 04:18:00,1.25615,1.2569,1.25615,1.2565,300799998.0
2009-08-06 04:19:00,1.2565,1.25695,1.25625,1.2569,264200000.0
2009-08-06 04:20:00,1.2568,1.2568,1.2561,1.2561,155200000.0
2009-08-06 04:21:00,1.256,1.25615,1.25565,1.25605,154400000.0
2009-08-06 04:22:00,1.256,1.256,1.2557,1.25585,173200000.0
2009-08-06 04:23:00,1.25595,1.256,1.2554,1.25555,227399999.0
2009-08-06 04:24:00,1.2555,1.2559,1.25535,1.25545,96200000.0
2009-08-06 04:25:00,1.2557,1.2557,1.2557,1.2557,3400000.0
2009-08-06 04:26:00,1.2557,1.2557,1.2555,1.2557,24000000.0
2009-08-06 04:27:00,1.2557,1.2563,1.2557,1.25585,177400000.0
2009-08-06 04:28:00,1.2555,1.25605,1.2555,1.25605,78000000.0
2009-08-06 04:29:00,1.2559,1.25595,1.25545,1.25545,57600000.0
2009-08-06 04:30:00,1.2554,1.2558,1.2552,1.2552,428000000.0
2009-08-06 04:31:00,1.25525,1.25575,1.25525,1.25545,123600000.0
2009-08-06 04:32:00,1.25545,1.25545,1.2545,1.25455,220700000.0
2009-08-06 04:33:00,1.2546,1.25515,1.25455,1.25515,129200000.0
2009-08-06 04:34:00,1.25515,1.25545,1.2549,1.25505,159800000.0
2009-08-06 04:35:00,1.25505,1.2556,1.255,1.255,296600000.0
2009-08-06 04:36:00,1.25505,1.25605,1.25485,1.255,229400000.0
2009-08-06 04:37:00,1.255,1.25515,1.25435,1.255,117800000.0
2009-08-06 04:38:00,1.2548,1.25505,1.25315,1.25365,406499999.0
2009-08-06 04:39:00,1.2537,1.25505,1.2537,1.25465,247000000.0
2009-08-06 04:40:00,1.25465,1.2548,1.2542,1.25445,270000000.0
2009-08-06 04:41:00,1.25455,1.256,1.2545,1.2545,278200000.0
2009-08-06 04:42:00,1.2545,1.2554,1.254,1.255,541800000.0
2009-08-06 04:43:00,1.255,1.25545,1.2547,1.2552,174600000.0
2009-08-06 04:44:00,1.2552,1.2552,1.2546,1.2547,185200000.0
2009-08-06 04:45:00,1.2548,1.255,1.25475,1.2549,61400000.0
2009-08-06 04:46:00,1.2549,1.2555,1.25485,1.2549,115600000.0
2009-08-06 04:47:00,1.25485,1.2552,1.25455,1.2548,157600000.0
2009-08-06 04:48:00,1.2549,1.25565,1.2549,1.2553,266400000.0
2009-08-06 04:49:00,1.2552,1.2555,1.25515,1.2554,146799999.0
2009-08-06 04:50:00,1.25525,1.2555,1.255,1.2555,162400000.0
2009-08-06 04:51:00,1.25565,1.2559,1.25545,1.2555,159000000.0
2009-08-06 04:52:00,1.25495,1.25585,1.25495,1.25585,171800000.0
2009-08-06 04:53:00,1.25585,1.25615,1.25475,1.25565,175200000.0
2009-08-06 04:54:00,1.2556,1.2556,1.25465,1.25495,246600000.0
2009-08-06 04:55:00,1.2549,1.25515,1.25455,1.25485,197000000.0
2009-08-06 04:56:00,1.2548,1.2554,1.2548,1.25535,96200000.0
2009-08-06 04:57:00,1.25515,1.2554,1.25515,1.25525,42000000.0
2009-08-06 04:58:00,1.25525,1.25555,1.25525,1.25545,59000000.0
2009-08-06 04:59:00,1.2556,1.2557,1.25545,1.25545,51200000.0
2009-08-06 05:00:00,1.25545,1.2556,1.25495,1.25545,127200000.0
2009-08-06 05:01:00,1.25555,1.25575,1.25545,1.25545,40400000.0
2009-08-06 05:02:00,1.25555,1.25555,1.25545,1.25545,7800000.0
2009-08-06 05:03:00,1.2555,1.2555,1.2551,1.2553,33200000.0
2009-08-06 05:04:00,1.2553,1.2554,1.2552,1.2552,20000000.0
2009-08-06 05:05:00,1.2552,1.2553,1.25505,1.2551,74800000.0
2009-08-06 05:06:00,1.25515,1.2556,1.25485,1.255,143000000.0
2009-08-06 05:07:00,1.25495,1.25565,1.25495,1.2555,199200000.0
2009-08-06 05:08:00,1.2554,1.25545,1.2553,1.25545,77800000.0
2009-08-06 05:09:00,1.2552,1.2554,1.25515,1.2552,103600000.0
2009-08-06 05:10:00,1.2552,1.2553,1.2548,1.25485,215400001.0
2009-08-06 05:11:00,1.25485,1.255,1.2548,1.255,5800000.0
2009-08-06 05:12:00,1.2551,1.2551,1.25465,1.25475,158199999.0
2009-08-06 05:13:00,1.2547,1.2551,1.2537,1.2541,207600000.0
2009-08-06 05:14:00,1.2542,1.25485,1.2542,1.2548,216000000.0
2009-08-06 05:15:00,1.2547,1.25495,1.25435,1.25455,221000000.0
2009-08-06 05:16:00,1.25455,1.2548,1.2545,1.25455,445200000.0
2009-08-06 05:17:00,1.2546,1.25475,1.2546,1.25475,182600000.0
2009-08-06 05:18:00,1.25475,1.25535,1.2547,1.255,258400000.0
2009-08-06 05:19:00,1.255,1.2556,1.2545,1.25495,231400000.0
2009-08-06 05:20:00,1.255,1.2553,1.255,1.2551,27600000.0
2009-08-06 05:21:00,1.2549,1.255,1.25455,1.25495,107000000.0
2009-08-06 05:22:00,1.255,1.255,1.255,1.255,7600000.0
2009-08-06 05:23:00,1.255,1.25555,1.2549,1.255,68600000.0
2009-08-06 05:24:00,1.2552,1.2554,1.2552,1.2553,98800000.0
2009-08-06 05:25:00,1.2554,1.25555,1.25525,1.25525,60800000.0
2009-08-06 05:26:00,1.2553,1.2555,1.2553,1.2555,15200000.0
2009-08-06 05:27:00,1.25555,1.2557,1.2553,1.25535,90800000.0
2009-08-06 05:28:00,1.25535,1.2555,1.25535,1.2554,118600000.0
2009-08-06 05:29:00,1.2554,1.25555,1.2552,1.25545,106000000.0
2009-08-06 05:30:00,1.25555,1.2556,1.25545,1.25555,38200000.0
2009-08-06 05:31:00,1.25545,1.2556,1.25545,1.25545,82400000.0
2009-08-06 05:32:00,1.2555,1.2557,1.2555,1.2557,18400000.0
2009-08-06 05:33:00,1.25565,1.2558,1.25565,1.2558,7600000.0
2009-08-06 05:34:00,1.2556,1.25585,1.25555,1.2556,87600000.0
2009-08-06 05:35:00,1.2556,1.2557,1.2553,1.2555,58600000.0
2009-08-06 05:36:00,1.25555,1.2562,1.2553,1.25605,170800000.0
2009-08-06 05:37:00,1.25605,1.25645,1.25585,1.25605,110600000.0
2009-08-06 05:38:00,1.25605,1.25605,1.2558,1.2558,55800000.0
2009-08-06 05:39:00,1.2559,1.256,1.25565,1.2558,90600000.0
2009-08-06 05:40:00,1.25575,1.2561,1.25575,1.2561,96800000.0
2009-08-06 05:41:00,1.25615,1.25615,1.25555,1.25555,152800000.0
2009-08-06 05:42:00,1.2556,1.2559,1.25555,1.25585,108200000.0
2009-08-06 05:43:00,1.2558,1.256,1.25525,1.2555,193000000.0
2009-08-06 05:44:00,1.2555,1.2558,1.2555,1.2558,73400000.0
2009-08-06 05:45:00,1.25575,1.25605,1.25555,1.2559,56600000.0
2009-08-06 05:46:00,1.2559,1.2561,1.25565,1.25595,135800000.0
2009-08-06 05:47:00,1.25595,1.256,1.25555,1.256,42400000.0
2009-08-06 05:48:00,1.2562,1.2562,1.2558,1.2558,30400000.0
2009-08-06 05:49:00,1.2556,1.2559,1.2556,1.25575,47000000.0
2009-08-06 05:50:00,1.2558,1.25595,1.25565,1.2559,97200000.0
2009-08-06 05:51:00,1.25595,1.25655,1.2558,1.2562,216200000.0
2009-08-06 05:52:00,1.25625,1.25665,1.25595,1.2563,185200000.0
2009-08-06 05:53:00,1.25625,1.25685,1.25605,1.2565,305200001.0
2009-08-06 05:54:00,1.2559,1.25675,1.25575,1.25595,320000001.0
2009-08-06 05:55:00,1.25595,1.25625,1.2559,1.25605,104000000.0
2009-08-06 05:56:00,1.2561,1.2562,1.2561,1.2562,7600000.0
2009-08-06 05:57:00,1.25625,1.25645,1.25555,1.25605,380800000.0
2009-08-06 05:58:00,1.25645,1.25665,1.25595,1.2564,88200000.0
2009-08-06 05:59:00,1.2564,1.2565,1.2562,1.2565,52799999.0
2009-08-06 06:00:00,1.25655,1.25665,1.25625,1.25665,91400000.0
2009-08-06 06:01:00,1.25665,1.25685,1.25665,1.25685,12800000.0
2009-08-06 06:02:00,1.25675,1.25675,1.25615,1.25645,84000000.0
2009-08-06 06:03:00,1.2564,1.2564,1.25595,1.25605,100600000.0
2009-08-06 06:04:00,1.25615,1.2567,1.25615,1.2567,51600000.0
2009-08-06 06:05:00,1.25675,1.2571,1.2567,1.25675,205600000.0
2009-08-06 06:06:00,1.2567,1.25675,1.25635,1.25635,66800000.0
2009-08-06 06:07:00,1.25635,1.2566,1.25625,1.2565,120200000.0
2009-08-06 06:08:00,1.2566,1.2566,1.25645,1.2565,48000000.0
2009-08-06 06:09:00,1.25586,1.2561,1.25558,1.2561,463520000.0
2009-08-06 06:10:00,1.2565,1.2568,1.2561,1.2561,29000000.0
2009-08-06 06:11:00,1.25625,1.2565,1.25625,1.2565,71800000.0
2009-08-06 06:12:00,1.25645,1.25655,1.25645,1.2565,61400000.0
2009-08-06 06:13:00,1.2565,1.2565,1.2565,1.2565,12000000.0
2009-08-06 06:14:00,1.2565,1.2565,1.2565,1.2565,19200000.0
2009-08-06 06:15:00,1.2565,1.2565,1.2565,1.2565,7200000.0
2009-08-06 06:16:00,1.2565,1.25655,1.25645,1.25645,80000000.0
2009-08-06 06:17:00,1.2565,1.2565,1.2565,1.2565,38400000.0
2009-08-06 06:18:00,1.2565,1.2565,1.2565,1.2565,38400000.0
2009-08-06 06:19:00,1.2565,1.2565,1.25645,1.25645,31800000.0
2009-08-06 06:20:00,1.25645,1.25655,1.25645,1.2565,27000000.0
2009-08-06 06:21:00,1.25665,1.2569,1.25655,1.2567,72200000.0
2009-08-06 06:22:00,1.2567,1.257,1.25655,1.25695,103200000.0
2009-08-06 06:23:00,1.25685,1.25705,1.25665,1.2568,54800000.0
2009-08-06 06:24:00,1.25695,1.25705,1.2564,1.2565,108799999.0
2009-08-06 06:25:00,1.25655,1.25655,1.25645,1.2565,104400000.0
2009-08-06 06:26:00,1.2565,1.2566,1.25645,1.2566,49600000.0
2009-08-06 06:27:00,1.2566,1.257,1.2565,1.2569,281000002.0
2009-08-06 06:28:00,1.2568,1.2573,1.2564,1.2568,44200000.0
2009-08-06 06:29:00,1.2566,1.25685,1.25645,1.25645,89200000.0
2009-08-06 06:30:00,1.25655,1.2568,1.25655,1.2568,20000000.0
2009-08-06 06:31:00,1.25685,1.25695,1.25675,1.25675,21000000.0
2009-08-06 06:32:00,1.25655,1.2567,1.2565,1.2565,23600000.0
2009-08-06 06:33:00,1.2565,1.2566,1.25645,1.2565,39200000.0
2009-08-06 06:34:00,1.2565,1.2565,1.25645,1.2565,28400000.0
2009-08-06 06:35:00,1.25604,1.25637,1.2558,1.2558,218150000.0
2009-08-06 06:36:00,1.2565,1.2568,1.2565,1.2568,46800000.0
2009-08-06 06:37:00,1.2566,1.2568,1.2565,1.2567,34200000.0
2009-08-06 06:38:00,1.2566,1.25685,1.25645,1.2567,41400000.0
2009-08-06 06:39:00,1.25665,1.2568,1.2565,1.2565,31200000.0
2009-08-06 06:40:00,1.25635,1.25665,1.25635,1.2565,69400000.0
2009-08-06 06:41:00,1.2565,1.25655,1.2565,1.25655,6600000.0
2009-08-06 06:42:00,1.25655,1.25695,1.25655,1.25685,11800000.0
2009-08-06 06:43:00,1.2568,1.2568,1.2568,1.2568,3000000.0
2009-08-06 06:44:00,1.2568,1.257,1.2568,1.257,13000000.0
2009-08-06 06:45:00,1.2571,1.2576,1.2568,1.2575,76400000.0
2009-08-06 06:46:00,1.2575,1.25755,1.25735,1.2575,11000000.0
2009-08-06 06:47:00,1.2575,1.25755,1.25695,1.25705,62800000.0
2009-08-06 06:48:00,1.257,1.2573,1.25695,1.25695,19600000.0
2009-08-06 06:49:00,1.25705,1.2573,1.257,1.25715,43000000.0
2009-08-06 06:50:00,1.25695,1.25695,1.25695,1.25695,3800000.0
2009-08-06 06:51:00,1.25695,1.2576,1.25695,1.25745,35400000.0
2009-08-06 06:52:00,1.25745,1.2575,1.25725,1.2575,22400000.0
2009-08-06 06:53:00,1.2574,1.2576,1.2573,1.25735,45600000.0
2009-08-06 06:54:00,1.2574,1.2575,1.257,1.25705,60800000.0
2009-08-06 06:55:00,1.2571,1.25795,1.25705,1.25795,38400000.0
2009-08-06 06:56:00,1.258,1.2582,1.2576,1.2577,101100000.0
2009-08-06 06:57:00,1.2578,1.2578,1.25655,1.257,120800000.0
2009-08-06 06:58:00,1.25685,1.25705,1.25665,1.2569,204000000.0
2009-08-06 06:59:00,1.2569,1.25695,1.2565,1.2565,111000000.0
2009-08-06 07:00:00,1.2565,1.2578,1.2565,1.2576,65800000.0
2009-08-06 07:01:00,1.25755,1.2577,1.257,1.25715,86800000.0
2009-08-06 07:02:00,1.25725,1.2575,1.2571,1.25735,87000000.0
2009-08-06 07:03:00,1.25735,1.2577,1.2571,1.25725,79000000.0
2009-08-06 07:04:00,1.2573,1.2576,1.2572,1.2575,85200000.0
2009-08-06 07:05:00,1.25745,1.25745,1.2572,1.25725,26400000.0
2009-08-06 07:06:00,1.2572,1.25725,1.2571,1.25725,39200000.0
2009-08-06 07:07:00,1.2574,1.25745,1.25735,1.25735,40200000.0
2009-08-06 07:08:00,1.25735,1.25735,1.25725,1.2573,5000000.0
2009-08-06 07:09:00,1.25735,1.2575,1.257,1.2571,41200000.0
2009-08-06 07:10:00,1.25715,1.25745,1.25715,1.2573,31800000.0
2009-08-06 07:11:00,1.25735,1.25735,1.2569,1.25705,45000000.0
2009-08-06 07:12:00,1.257,1.257,1.2569,1.2569,9800000.0
2009-08-06 07:13:00,1.2569,1.2569,1.2568,1.2568,12600000.0
2009-08-06 07:14:00,1.2569,1.2569,1.2568,1.2568,17600000.0
2009-08-06 07:15:00,1.2568,1.2568,1.2568,1.2568,8000000.0
2009-08-06 07:16:00,1.2568,1.2568,1.2567,1.2567,8000000.0
2009-08-06 07:17:00,1.2567,1.25705,1.2565,1.2567,107000001.0
2009-08-06 07:18:00,1.2567,1.2569,1.2565,1.25675,80400000.0
2009-08-06 07:19:00,1.25685,1.25685,1.25655,1.2567,46600000.0
2009-08-06 07:20:00,1.25665,1.2568,1.2565,1.2568,23600000.0
2009-08-06 07:21:00,1.2565,1.2565,1.2564,1.2564,27400000.0
2009-08-06 07:22:00,1.2564,1.25655,1.2563,1.25655,43000000.0
2009-08-06 07:23:00,1.2565,1.25655,1.2562,1.2563,76200000.0
2009-08-06 07:24:00,1.2566,1.25665,1.2563,1.25645,20800000.0
2009-08-06 07:25:00,1.2564,1.25675,1.2564,1.2564,35200000.0
2009-08-06 07:26:00,1.2565,1.25685,1.2565,1.2566,50400000.0
2009-08-06 07:27:00,1.2567,1.2567,1.2565,1.25665,25000000.0
2009-08-06 07:28:00,1.2566,1.25675,1.2566,1.2566,10000000.0
2009-08-06 07:29:00,1.2566,1.25665,1.2562,1.2563,19800000.0
2009-08-06 07:30:00,1.25635,1.25645,1.25605,1.2562,28200000.0
2009-08-06 07:31:00,1.2561,1.25645,1.256,1.2561,139400000.0
2009-08-06 07:32:00,1.2561,1.2561,1.25585,1.25585,29600000.0
2009-08-06 07:33:00,1.256,1.2566,1.2559,1.256,198600000.0
2009-08-06 07:34:00,1.256,1.2561,1.25595,1.256,161600000.0
2009-08-06 07:35:00,1.25605,1.2565,1.25605,1.2565,56000000.0
2009-08-06 07:36:00,1.25645,1.25645,1.25625,1.25635,88000000.0
2009-08-06 07:37:00,1.25625,1.25625,1.2562,1.2562,32000000.0
2009-08-06 07:38:00,1.2561,1.25715,1.256,1.2571,206200000.0
2009-08-06 07:39:00,1.2571,1.2571,1.2563,1.2565,63200000.0
2009-08-06 07:40:00,1.25645,1.2571,1.25645,1.2571,35000000.0
2009-08-06 07:41:00,1.2571,1.2571,1.25605,1.2565,118200000.0
2009-08-06 07:42:00,1.2565,1.2569,1.25635,1.25685,142800000.0
2009-08-06 07:43:00,1.25685,1.2569,1.2566,1.2566,11000000.0
2009-08-06 07:44:00,1.25665,1.2569,1.25665,1.25675,33000000.0
2009-08-06 07:45:00,1.2566,1.25695,1.2566,1.25675,35200000.0
2009-08-06 07:46:00,1.25675,1.2568,1.25635,1.25655,40000000.0
2009-08-06 07:47:00,1.25655,1.2567,1.25655,1.2566,25000000.0
2009-08-06 07:48:00,1.2566,1.2566,1.25625,1.25655,35400000.0
2009-08-06 07:49:00,1.25645,1.2567,1.2561,1.25635,47400000.0
2009-08-06 07:50:00,1.2563,1.25635,1.2563,1.2563,4000000.0
2009-08-06 07:51:00,1.25635,1.2564,1.2562,1.2562,16600000.0
2009-08-06 07:52:00,1.25635,1.2566,1.2559,1.256,57600000.0
2009-08-06 07:53:00,1.2561,1.2566,1.256,1.25655,47200000.0
2009-08-06 07:54:00,1.25655,1.25665,1.2565,1.2566,17000000.0
2009-08-06 07:55:00,1.25655,1.25665,1.2565,1.25665,13000000.0
2009-08-06 07:56:00,1.25665,1.25705,1.2566,1.257,39000000.0
2009-08-06 07:57:00,1.257,1.257,1.25665,1.2568,25000000.0
2009-08-06 07:58:00,1.2568,1.25685,1.2563,1.25645,49000000.0
2009-08-06 07:59:00,1.2564,1.2564,1.25605,1.2562,45600000.0
2009-08-06 08:00:00,1.2561,1.2562,1.256,1.2561,57600000.0
2009-08-06 08:01:00,1.2561,1.2561,1.2559,1.256,61400000.0
2009-08-06 08:02:00,1.2559,1.2559,1.2559,1.2559,8000000.0
2009-08-06 08:03:00,1.2559,1.256,1.2558,1.256,35800000.0
2009-08-06 08:04:00,1.2558,1.2559,1.25565,1.25575,35600000.0
2009-08-06 08:05:00,1.25575,1.2564,1.2557,1.25615,77800000.0
2009-08-06 08:06:00,1.25615,1.25625,1.25605,1.25615,37000000.0
2009-08-06 08:07:00,1.2561,1.25655,1.2561,1.25655,36000000.0
2009-08-06 08:08:00,1.25645,1.25645,1.2564,1.2564,10000000.0
2009-08-06 08:09:00,1.2562,1.2565,1.2561,1.25625,47800000.0
2009-08-06 08:10:00,1.25625,1.2568,1.25615,1.25665,50800000.0
2009-08-06 08:11:00,1.2566,1.25665,1.2562,1.2565,28800000.0
2009-08-06 08:12:00,1.25645,1.25685,1.25645,1.25685,26000000.0
2009-08-06 08:13:00,1.2568,1.2569,1.2566,1.2566,16000000.0
2009-08-06 08:14:00,1.25675,1.2572,1.2564,1.25665,187200000.0
2009-08-06 08:15:00,1.2566,1.25705,1.2562,1.25665,87600000.0
2009-08-06 08:16:00,1.25655,1.2566,1.25625,1.2564,34000000.0
2009-08-06 08:17:00,1.25635,1.2564,1.2561,1.2562,46600000.0
2009-08-06 08:18:00,1.2563,1.25655,1.256,1.2562,119200000.0
2009-08-06 08:19:00,1.256,1.2564,1.2557,1.25605,98800000.0
2009-08-06 08:20:00,1.2561,1.25625,1.2558,1.2561,106400000.0
2009-08-06 08:21:00,1.2561,1.2564,1.2556,1.25605,90200000.0
2009-08-06 08:22:00,1.25605,1.25605,1.2555,1.2556,48600000.0
2009-08-06 08:23:00,1.25565,1.2561,1.2555,1.25605,58600000.0
2009-08-06 08:24:00,1.256,1.2565,1.256,1.2561,21800000.0
2009-08-06 08:25:00,1.2562,1.25645,1.2559,1.25635,52400000.0
2009-08-06 08:26:00,1.25625,1.25635,1.25605,1.25635,104000000.0
2009-08-06 08:27:00,1.25635,1.2565,1.25545,1.2556,92800000.0
2009-08-06 08:28:00,1.25565,1.2563,1.25535,1.25585,108400000.0
2009-08-06 08:29:00,1.2559,1.25595,1.25525,1.2554,123400000.0
2009-08-06 08:30:00,1.2554,1.25565,1.2552,1.25555,65800000.0
2009-08-06 08:31:00,1.25565,1.25565,1.2551,1.2552,67600000.0
2009-08-06 08:32:00,1.25525,1.2555,1.25485,1.255,146400000.0
2009-08-06 08:33:00,1.255,1.25565,1.2549,1.25535,73600000.0
2009-08-06 08:34:00,1.25545,1.2556,1.255,1.25525,102000000.0
2009-08-06 08:35:00,1.25525,1.25525,1.2548,1.2549,207800000.0
2009-08-06 08:36:00,1.2549,1.2556,1.2547,1.2551,97200000.0
2009-08-06 08:37:00,1.2551,1.2552,1.2548,1.2549,35000000.0
2009-08-06 08:38:00,1.2549,1.2553,1.25475,1.2551,81400000.0
2009-08-06 08:39:00,1.2551,1.25555,1.2548,1.25515,66200000.0
2009-08-06 08:40:00,1.2552,1.2554,1.25475,1.25525,42400000.0
2009-08-06 08:41:00,1.2552,1.25555,1.2552,1.2553,18000000.0
2009-08-06 08:42:00,1.2554,1.2555,1.25525,1.2555,20800000.0
2009-08-06 08:43:00,1.25545,1.25575,1.25495,1.2553,46800000.0
2009-08-06 08:44:00,1.25535,1.25555,1.2552,1.25555,25000000.0
2009-08-06 08:45:00,1.2555,1.2556,1.25545,1.25555,8000000.0
2009-08-06 08:46:00,1.25545,1.2557,1.25545,1.2556,8000000.0
2009-08-06 08:47:00,1.25555,1.2556,1.2553,1.2554,13000000.0
2009-08-06 08:48:00,1.2554,1.25565,1.2551,1.2555,20800000.0
2009-08-06 08:49:00,1.25535,1.2555,1.2553,1.2555,10000000.0
2009-08-06 08:50:00,1.25545,1.25615,1.25525,1.25575,63600001.0
2009-08-06 08:51:00,1.25585,1.2562,1.2557,1.2557,37800000.0
2009-08-06 08:52:00,1.25565,1.2559,1.25485,1.2557,63800000.0
2009-08-06 08:53:00,1.2557,1.25585,1.2549,1.2555,63800000.0
2009-08-06 08:54:00,1.25575,1.25655,1.25565,1.25645,127800000.0
2009-08-06 08:55:00,1.2565,1.25685,1.2564,1.25655,64600000.0
2009-08-06 08:56:00,1.2565,1.2566,1.2564,1.2565,49600000.0
2009-08-06 08:57:00,1.25665,1.25715,1.2562,1.25685,91700000.0
2009-08-06 08:58:00,1.2569,1.2574,1.2565,1.25735,101200000.0
2009-08-06 08:59:00,1.25735,1.2578,1.2571,1.2578,135200000.0
2009-08-06 09:00:00,1.25775,1.25775,1.25655,1.2575,275400001.0
2009-08-06 09:01:00,1.25745,1.25785,1.2568,1.25725,146400000.0
2009-08-06 09:02:00,1.2572,1.25725,1.2567,1.25675,59800000.0
2009-08-06 09:03:00,1.2568,1.2571,1.25625,1.2567,147000000.0
2009-08-06 09:04:00,1.25665,1.25695,1.25665,1.25695,47000000.0
2009-08-06 09:05:00,1.257,1.257,1.2562,1.25625,254800002.0
2009-08-06 09:06:00,1.2562,1.2573,1.2562,1.2571,70800000.0
2009-08-06 09:07:00,1.2571,1.25745,1.2571,1.25725,53800000.0
2009-08-06 09:08:00,1.2568,1.2568,1.2563,1.25635,99400001.0
2009-08-06 09:09:00,1.2564,1.25675,1.2564,1.2566,42200000.0
2009-08-06 09:10:00,1.25665,1.25705,1.2566,1.25675,55000000.0
2009-08-06 09:11:00,1.25675,1.25685,1.25645,1.25655,21400000.0
2009-08-06 09:12:00,1.25665,1.25715,1.25645,1.25685,98399999.0
2009-08-06 09:13:00,1.25685,1.25685,1.25645,1.25655,21200000.0
2009-08-06 09:14:00,1.25655,1.2573,1.25655,1.2571,79400000.0
2009-08-06 09:15:00,1.25715,1.2572,1.2566,1.2568,85200000.0
2009-08-06 09:16:00,1.2568,1.25695,1.2564,1.2567,143000000.0
2009-08-06 09:17:00,1.2566,1.2567,1.2563,1.2565,179600000.0
2009-08-06 09:18:00,1.2565,1.25675,1.2564,1.25675,203800000.0
2009-08-06 09:19:00,1.25685,1.25715,1.2568,1.2571,53000000.0
2009-08-06 09:20:00,1.25715,1.2575,1.25705,1.25705,86000000.0
2009-08-06 09:21:00,1.25715,1.25715,1.2564,1.25645,115400000.0
2009-08-06 09:22:00,1.25645,1.2566,1.25635,1.2564,281599999.0
2009-08-06 09:23:00,1.25655,1.25725,1.2564,1.2564,491400001.0
2009-08-06 09:24:00,1.25655,1.25695,1.25655,1.2569,167400000.0
2009-08-06 09:25:00,1.25675,1.25715,1.2566,1.2568,210799999.0
2009-08-06 09:26:00,1.2569,1.25715,1.25685,1.25695,174200004.0
2009-08-06 09:27:00,1.25705,1.25765,1.25695,1.25755,80800000.0
2009-08-06 09:28:00,1.2575,1.25775,1.2575,1.2577,34200000.0
2009-08-06 09:29:00,1.25765,1.2578,1.25765,1.25765,19000000.0
2009-08-06 09:30:00,1.25765,1.25785,1.25675,1.257,86600000.0
2009-08-06 09:31:00,1.2571,1.2571,1.25495,1.25575,402200000.0
2009-08-06 09:32:00,1.25585,1.25655,1.2556,1.2557,195000000.0
2009-08-06 09:33:00,1.2557,1.25625,1.25565,1.2561,141200000.0
2009-08-06 09:34:00,1.2561,1.25625,1.2559,1.25615,104400000.0
2009-08-06 09:35:00,1.25605,1.25615,1.2559,1.2559,173400000.0
2009-08-06 09:36:00,1.25585,1.2561,1.2554,1.2558,227199999.0
2009-08-06 09:37:00,1.2557,1.25615,1.25565,1.25605,80000000.0
2009-08-06 09:38:00,1.2561,1.25655,1.25595,1.2563,187600000.0
2009-08-06 09:39:00,1.2563,1.25655,1.256,1.2564,243600000.0
2009-08-06 09:40:00,1.25655,1.25655,1.25605,1.25615,29800000.0
2009-08-06 09:41:00,1.25615,1.25645,1.25605,1.25615,90800000.0
2009-08-06 09:42:00,1.25615,1.2566,1.25615,1.25655,59000000.0
2009-08-06 09:43:00,1.25655,1.25675,1.2562,1.25635,28400000.0
2009-08-06 09:44:00,1.25625,1.25645,1.2554,1.25615,145000000.0
2009-08-06 09:45:00,1.2562,1.25665,1.2562,1.25665,13000000.0
2009-08-06 09:46:00,1.25665,1.25675,1.25665,1.25665,4000000.0
2009-08-06 09:47:00,1.25665,1.25695,1.25655,1.25675,47000000.0
2009-08-06 09:48:00,1.25675,1.25715,1.25665,1.25665,31000000.0
2009-08-06 09:49:00,1.2567,1.2571,1.2567,1.25685,44800000.0
2009-08-06 09:50:00,1.25685,1.2572,1.25685,1.2572,12000000.0
2009-08-06 09:51:00,1.2573,1.2573,1.2561,1.25635,169600000.0
2009-08-06 09:52:00,1.2564,1.2566,1.2563,1.2566,68000000.0
2009-08-06 09:53:00,1.25655,1.2568,1.2565,1.2567,187800001.0
2009-08-06 09:54:00,1.25665,1.25715,1.25655,1.25695,126200000.0
2009-08-06 09:55:00,1.25695,1.25695,1.2566,1.25665,17000000.0
2009-08-06 09:56:00,1.25665,1.2567,1.2565,1.2567,7000000.0
2009-08-06 09:57:00,1.2567,1.2568,1.2565,1.25655,10000000.0
2009-08-06 09:58:00,1.25665,1.25675,1.2566,1.25675,8000000.0
2009-08-06 09:59:00,1.2568,1.25725,1.2567,1.257,27000000.0
2009-08-06 10:00:00,1.2571,1.2572,1.25665,1.257,46000000.0
2009-08-06 10:01:00,1.257,1.257,1.25625,1.2566,43000000.0
2009-08-06 10:02:00,1.2566,1.25665,1.2565,1.25655,29000000.0
2009-08-06 10:03:00,1.25655,1.2566,1.25605,1.25615,44200000.0
2009-08-06 10:04:00,1.2561,1.2563,1.2556,1.25625,67600000.0
2009-08-06 10:05:00,1.25625,1.25655,1.256,1.2565,75800000.0
2009-08-06 10:06:00,1.2565,1.25665,1.2556,1.2557,136600000.0
2009-08-06 10:07:00,1.2558,1.2559,1.25555,1.25585,25000000.0
2009-08-06 10:08:00,1.2558,1.25585,1.2555,1.25555,52600000.0
2009-08-06 10:09:00,1.25585,1.25645,1.25555,1.2563,184199998.0
2009-08-06 10:10:00,1.25635,1.25645,1.2559,1.25625,124399997.0
2009-08-06 10:11:00,1.25625,1.2568,1.2558,1.2566,57000000.0
2009-08-06 10:12:00,1.2567,1.2569,1.2564,1.25655,63400000.0
2009-08-06 10:13:00,1.2566,1.257,1.25615,1.2566,215799999.0
2009-08-06 10:14:00,1.2566,1.2569,1.2557,1.2569,161600000.0
2009-08-06 10:15:00,1.25685,1.2571,1.2562,1.257,201399999.0
2009-08-06 10:16:00,1.2569,1.2572,1.2561,1.25715,200200000.0
2009-08-06 10:17:00,1.25705,1.25705,1.2561,1.2564,306799999.0
2009-08-06 10:18:00,1.2564,1.2566,1.2561,1.25645,205399998.0
2009-08-06 10:19:00,1.2566,1.2571,1.2565,1.25665,179399998.0
2009-08-06 10:20:00,1.2567,1.25675,1.2564,1.2564,80200000.0
2009-08-06 10:21:00,1.2565,1.2569,1.25635,1.2564,156200000.0
2009-08-06 10:22:00,1.2562,1.2568,1.256,1.2567,128200000.0
2009-08-06 10:23:00,1.25665,1.25685,1.2563,1.25655,79200000.0
2009-08-06 10:24:00,1.25655,1.2568,1.25655,1.2568,13400000.0
2009-08-06 10:25:00,1.2566,1.2567,1.2561,1.2562,42600000.0
2009-08-06 10:26:00,1.2563,1.2566,1.256,1.25635,108600000.0
2009-08-06 10:27:00,1.2563,1.25635,1.25595,1.25595,175200000.0
2009-08-06 10:28:00,1.2559,1.25625,1.2559,1.256,109800000.0
2009-08-06 10:29:00,1.256,1.25655,1.25565,1.2557,147400000.0
2009-08-06 10:30:00,1.256,1.2561,1.2558,1.2561,67200000.0
2009-08-06 10:31:00,1.25575,1.2567,1.25575,1.2562,77400000.0
2009-08-06 10:32:00,1.2564,1.2567,1.25585,1.2567,79700000.0
2009-08-06 10:33:00,1.2567,1.2567,1.2558,1.25585,39000000.0
2009-08-06 10:34:00,1.25595,1.25615,1.2556,1.25615,163400000.0
2009-08-06 10:35:00,1.25625,1.25625,1.25545,1.25575,102500000.0
2009-08-06 10:36:00,1.2557,1.25575,1.25535,1.25565,99200000.0
2009-08-06 10:37:00,1.25555,1.25575,1.2554,1.2556,142200000.0
2009-08-06 10:38:00,1.2556,1.2558,1.2553,1.2554,265800000.0
2009-08-06 10:39:00,1.2555,1.25565,1.2554,1.25555,199400000.0
2009-08-06 10:40:00,1.25555,1.256,1.25555,1.256,14000000.0
2009-08-06 10:41:00,1.25605,1.25605,1.25535,1.2555,169400000.0
2009-08-06 10:42:00,1.2555,1.25555,1.2554,1.2555,405400000.0
2009-08-06 10:43:00,1.2555,1.2555,1.25545,1.2555,166200000.0
2009-08-06 10:44:00,1.2555,1.2555,1.2554,1.2555,308800000.0
2009-08-06 10:45:00,1.2555,1.2555,1.25545,1.2555,157600000.0
2009-08-06 10:46:00,1.2555,1.25595,1.25545,1.2555,127600000.0
2009-08-06 10:47:00,1.2556,1.25585,1.25545,1.2556,99400000.0
2009-08-06 10:48:00,1.2556,1.25585,1.25535,1.2558,31800000.0
2009-08-06 10:49:00,1.25585,1.25585,1.2554,1.2555,173600000.0
2009-08-06 10:50:00,1.2555,1.2556,1.25545,1.2555,225200000.0
2009-08-06 10:51:00,1.2555,1.25555,1.25545,1.25545,360400000.0
2009-08-06 10:52:00,1.25545,1.2557,1.2547,1.25505,290800001.0
2009-08-06 10:53:00,1.25505,1.25515,1.2547,1.255,51000000.0
2009-08-06 10:54:00,1.25505,1.2551,1.2547,1.25475,28000000.0
2009-08-06 10:55:00,1.25475,1.2548,1.25435,1.2545,174800000.0
2009-08-06 10:56:00,1.2545,1.2545,1.25445,1.2545,172800000.0
2009-08-06 10:57:00,1.25445,1.25455,1.25355,1.2544,143000000.0
2009-08-06 10:58:00,1.25415,1.25465,1.25385,1.2543,48300000.0
2009-08-06 10:59:00,1.2544,1.2547,1.2543,1.2547,33800000.0
2009-08-06 11:00:00,1.25475,1.2548,1.2545,1.25455,33000000.0
2009-08-06 11:01:00,1.25425,1.2548,1.25385,1.25445,91000000.0
2009-08-06 11:02:00,1.25445,1.25455,1.2539,1.254,94000000.0
2009-08-06 11:03:00,1.25405,1.2542,1.2536,1.25395,71200000.0
2009-08-06 11:04:00,1.2539,1.2543,1.2536,1.25415,90200000.0
2009-08-06 11:05:00,1.25415,1.2542,1.25375,1.254,17000000.0
2009-08-06 11:06:00,1.254,1.2543,1.2536,1.25395,49000000.0
2009-08-06 11:07:00,1.25385,1.25415,1.25365,1.25395,49000000.0
2009-08-06 11:08:00,1.25395,1.2542,1.25395,1.2542,31000000.0
2009-08-06 11:09:00,1.2542,1.2542,1.2538,1.25385,50800000.0
2009-08-06 11:10:00,1.2539,1.254,1.25355,1.2536,87200000.0
2009-08-06 11:11:00,1.2536,1.25385,1.25345,1.2535,157000000.0
2009-08-06 11:12:00,1.2535,1.2535,1.25325,1.2535,100800000.0
2009-08-06 11:13:00,1.2535,1.2535,1.25325,1.2535,209000000.0
2009-08-06 11:14:00,1.2535,1.2535,1.2535,1.2535,80600000.0
2009-08-06 11:15:00,1.2535,1.2537,1.25335,1.2535,285600000.0
2009-08-06 11:16:00,1.2535,1.25375,1.2534,1.2535,168200000.0
2009-08-06 11:17:00,1.2534,1.25375,1.2534,1.25345,219000000.0
2009-08-06 11:18:00,1.25345,1.2539,1.25345,1.25375,226400000.0
2009-08-06 11:19:00,1.25355,1.25385,1.2535,1.25375,169199999.0
2009-08-06 11:20:00,1.25395,1.254,1.25385,1.254,11000000.0
2009-08-06 11:21:00,1.25395,1.25425,1.25375,1.2542,39400000.0
2009-08-06 11:22:00,1.2542,1.25435,1.25415,1.25425,47200000.0
2009-08-06 11:23:00,1.2542,1.25445,1.2542,1.25445,29000000.0
2009-08-06 11:24:00,1.25435,1.25445,1.2537,1.25425,309000000.0
2009-08-06 11:25:00,1.25415,1.2543,1.254,1.2542,65400000.0
2009-08-06 11:26:00,1.2542,1.2543,1.2538,1.254,100400000.0
2009-08-06 11:27:00,1.2539,1.2542,1.2539,1.2542,70400000.0
2009-08-06 11:28:00,1.2542,1.25425,1.25385,1.25405,130199998.0
2009-08-06 11:29:00,1.25395,1.2541,1.2536,1.254,87200000.0
2009-08-06 11:30:00,1.254,1.2543,1.254,1.2543,39200000.0
2009-08-06 11:31:00,1.25435,1.25445,1.25405,1.25415,18800000.0
2009-08-06 11:32:00,1.2541,1.25435,1.25365,1.25385,45800000.0
2009-08-06 11:33:00,1.25385,1.25455,1.2538,1.254,74600000.0
2009-08-06 11:34:00,1.254,1.25425,1.254,1.2542,9000000.0
2009-08-06 11:35:00,1.2543,1.2543,1.2539,1.254,37000000.0
2009-08-06 11:36:00,1.25395,1.2545,1.25375,1.2543,52000000.0
2009-08-06 11:37:00,1.25445,1.2546,1.25415,1.25415,34400000.0
2009-08-06 11:38:00,1.25405,1.25455,1.25395,1.2543,43800000.0
2009-08-06 11:39:00,1.25375,1.25405,1.2536,1.2537,265400000.0
2009-08-06 11:40:00,1.25375,1.2541,1.2537,1.2541,98000000.0
2009-08-06 11:41:00,1.2541,1.2546,1.2537,1.25455,123600000.0
2009-08-06 11:42:00,1.2545,1.25455,1.25415,1.2544,131199998.0
2009-08-06 11:43:00,1.2544,1.25475,1.25435,1.2546,90800000.0
2009-08-06 11:44:00,1.25435,1.2545,1.254,1.2544,81200000.0
2009-08-06 11:45:00,1.2542,1.2544,1.2538,1.254,70600000.0
2009-08-06 11:46:00,1.25375,1.254,1.25365,1.254,118200000.0
2009-08-06 11:47:00,1.25405,1.25415,1.2535,1.254,136600000.0
2009-08-06 11:48:00,1.25395,1.25425,1.2536,1.25385,44000000.0
2009-08-06 11:49:00,1.25385,1.254,1.2538,1.254,18000000.0
2009-08-06 11:50:00,1.25365,1.2542,1.25365,1.25405,152000000.0
2009-08-06 11:51:00,1.25405,1.25425,1.2537,1.25425,214200000.0
2009-08-06 11:52:00,1.2538,1.25445,1.2538,1.25405,120000000.0
2009-08-06 11:53:00,1.25405,1.2542,1.2539,1.25405,145000000.0
2009-08-06 11:54:00,1.25405,1.2542,1.25395,1.254,185400000.0
2009-08-06 11:55:00,1.254,1.2542,1.2538,1.2538,155000001.0
2009-08-06 11:56:00,1.25385,1.2541,1.25385,1.25395,145200000.0
2009-08-06 11:57:00,1.25395,1.25395,1.25375,1.25385,28200000.0
2009-08-06 11:58:00,1.25385,1.254,1.2537,1.25375,104600000.0
2009-08-06 11:59:00,1.25375,1.25395,1.2537,1.25385,54800000.0
2009-08-06 12:00:00,1.2539,1.2539,1.25345,1.25365,250200000.0
2009-08-06 12:01:00,1.25365,1.2541,1.25345,1.2538,119000000.0
2009-08-06 12:02:00,1.25385,1.25395,1.2535,1.2536,63200000.0
2009-08-06 12:03:00,1.25365,1.2539,1.2535,1.2537,65400000.0
2009-08-06 12:04:00,1.25365,1.2541,1.25355,1.25365,150800000.0
2009-08-06 12:05:00,1.25365,1.25405,1.25355,1.254,90000000.0
2009-08-06 12:06:00,1.254,1.2541,1.25335,1.25365,145000002.0
2009-08-06 12:07:00,1.25355,1.25385,1.25355,1.2538,267999995.0
2009-08-06 12:08:00,1.25385,1.2541,1.2536,1.25395,71800000.0
2009-08-06 12:09:00,1.25395,1.25395,1.25375,1.25375,57400000.0
2009-08-06 12:10:00,1.2536,1.254,1.25355,1.25385,128200000.0
2009-08-06 12:11:00,1.25395,1.25415,1.25395,1.2541,38600000.0
2009-08-06 12:12:00,1.2541,1.25435,1.25405,1.2542,71600000.0
2009-08-06 12:13:00,1.2542,1.2544,1.25355,1.25365,243799999.0
2009-08-06 12:14:00,1.2537,1.25425,1.25345,1.25365,411999996.0
2009-08-06 12:15:00,1.2538,1.2541,1.25345,1.254,258200000.0
2009-08-06 12:16:00,1.2539,1.2542,1.25365,1.25395,219000000.0
2009-08-06 12:17:00,1.2538,1.2541,1.25375,1.254,79000000.0
2009-08-06 12:18:00,1.2541,1.25425,1.2539,1.25425,61800000.0
2009-08-06 12:19:00,1.25425,1.2544,1.2537,1.2542,72000000.0
2009-08-06 12:20:00,1.2542,1.25445,1.2541,1.2542,80000000.0
2009-08-06 12:21:00,1.2542,1.2543,1.2539,1.254,29000000.0
2009-08-06 12:22:00,1.254,1.2541,1.254,1.2541,4000000.0
2009-08-06 12:23:00,1.25385,1.25415,1.25375,1.25395,23200000.0
2009-08-06 12:24:00,1.2541,1.25415,1.2538,1.2541,24200000.0
2009-08-06 12:25:00,1.25395,1.2541,1.25385,1.25395,56200000.0
2009-08-06 12:26:00,1.25395,1.2541,1.25365,1.25385,33600000.0
2009-08-06 12:27:00,1.25385,1.25435,1.25355,1.25435,67000000.0
2009-08-06 12:28:00,1.25435,1.25435,1.25405,1.2543,45000000.0
2009-08-06 12:29:00,1.2543,1.25445,1.2543,1.25445,6000000.0
2009-08-06 12:30:00,1.25445,1.25445,1.2537,1.2539,76600000.0
2009-08-06 12:31:00,1.25395,1.254,1.2537,1.2538,229599998.0
2009-08-06 12:32:00,1.2538,1.25405,1.2536,1.2537,77600000.0
2009-08-06 12:33:00,1.2538,1.25425,1.2538,1.2541,43200000.0
2009-08-06 12:34:00,1.25415,1.2542,1.254,1.2541,80400000.0
2009-08-06 12:35:00,1.25415,1.25435,1.25375,1.254,96600000.0
2009-08-06 12:36:00,1.2541,1.25445,1.25375,1.2544,61800000.0
2009-08-06 12:37:00,1.25445,1.2547,1.2537,1.25405,77600000.0
2009-08-06 12:38:00,1.25405,1.2543,1.2537,1.25395,103200000.0
2009-08-06 12:39:00,1.25385,1.25395,1.25365,1.2537,92800000.0
2009-08-06 12:40:00,1.2536,1.25415,1.2536,1.25375,44000000.0
2009-08-06 12:41:00,1.2538,1.2541,1.2536,1.25385,40600000.0
2009-08-06 12:42:00,1.2539,1.25415,1.2536,1.25415,188600000.0
2009-08-06 12:43:00,1.25415,1.2543,1.2536,1.254,70000000.0
2009-08-06 12:44:00,1.25395,1.25405,1.2536,1.25405,106400000.0
2009-08-06 12:45:00,1.2538,1.2544,1.2538,1.2544,53000000.0
2009-08-06 12:46:00,1.2544,1.2548,1.25435,1.2546,41600000.0
2009-08-06 12:47:00,1.2546,1.25475,1.25425,1.25445,37000000.0
2009-08-06 12:48:00,1.25445,1.25465,1.25415,1.25415,47000000.0
2009-08-06 12:49:00,1.2542,1.25435,1.2541,1.2542,47000000.0
2009-08-06 12:50:00,1.2542,1.25435,1.2538,1.2542,47000000.0
2009-08-06 12:51:00,1.2542,1.2543,1.2541,1.2542,20000000.0
2009-08-06 12:52:00,1.25425,1.25455,1.25425,1.25445,14000000.0
2009-08-06 12:53:00,1.2544,1.2547,1.25435,1.2546,21000000.0
2009-08-06 12:54:00,1.2545,1.25475,1.2545,1.25475,20200000.0
2009-08-06 12:55:00,1.2548,1.25485,1.25445,1.25445,17000000.0
2009-08-06 12:56:00,1.25445,1.25465,1.25415,1.2542,26400000.0
2009-08-06 12:57:00,1.254,1.2543,1.2539,1.2543,17000000.0
2009-08-06 12:58:00,1.2543,1.2545,1.25385,1.2543,49000000.0
2009-08-06 12:59:00,1.25445,1.2546,1.2539,1.2546,50400000.0
2009-08-06 13:00:00,1.25465,1.25515,1.25365,1.2541,413799999.0
2009-08-06 13:01:00,1.25405,1.25515,1.25385,1.2549,300399998.0
2009-08-06 13:02:00,1.2548,1.25515,1.2542,1.25465,112400000.0
2009-08-06 13:03:00,1.25475,1.25555,1.2546,1.25555,106200000.0
2009-08-06 13:04:00,1.25535,1.25595,1.2547,1.2553,319400000.0
2009-08-06 13:05:00,1.2553,1.2561,1.25525,1.2556,175000000.0
2009-08-06 13:06:00,1.2556,1.2556,1.25465,1.25515,174000000.0
2009-08-06 13:07:00,1.25515,1.2561,1.25475,1.25565,323199999.0
2009-08-06 13:08:00,1.2557,1.2559,1.2549,1.25515,130200000.0
2009-08-06 13:09:00,1.2552,1.2552,1.2549,1.25495,29000000.0
2009-08-06 13:10:00,1.255,1.2553,1.2546,1.2547,124600000.0
2009-08-06 13:11:00,1.2547,1.25515,1.2547,1.25485,171400001.0
2009-08-06 13:12:00,1.2549,1.2553,1.25455,1.2549,135800000.0
2009-08-06 13:13:00,1.2548,1.25495,1.2546,1.2547,186600000.0
2009-08-06 13:14:00,1.2547,1.25555,1.2546,1.25525,294400001.0
2009-08-06 13:15:00,1.25515,1.25545,1.25455,1.2554,273200004.0
2009-08-06 13:16:00,1.25545,1.2557,1.2548,1.25545,209600001.0
2009-08-06 13:17:00,1.25545,1.25555,1.25485,1.2551,127799998.0
2009-08-06 13:18:00,1.2552,1.25535,1.2549,1.25535,62999999.0
2009-08-06 13:19:00,1.25535,1.25565,1.25535,1.2556,15600000.0
2009-08-06 13:20:00,1.25555,1.2557,1.2554,1.25555,43600000.0
2009-08-06 13:21:00,1.25555,1.25595,1.2553,1.25535,102800000.0
2009-08-06 13:22:00,1.25535,1.25555,1.2549,1.25495,223800002.0
2009-08-06 13:23:00,1.25505,1.2553,1.25495,1.255,162399997.0
2009-08-06 13:24:00,1.25505,1.25505,1.2548,1.2549,102600000.0
2009-08-06 13:25:00,1.2549,1.255,1.25475,1.25495,93200000.0
2009-08-06 13:26:00,1.25495,1.25515,1.2549,1.2551,38000000.0
2009-08-06 13:27:00,1.25505,1.25515,1.2549,1.25495,11000000.0
2009-08-06 13:28:00,1.25485,1.25515,1.25485,1.255,26400000.0
2009-08-06 13:29:00,1.255,1.25525,1.25475,1.25485,25000000.0
2009-08-06 13:30:00,1.2549,1.25535,1.2549,1.25535,24600000.0
2009-08-06 13:31:00,1.25515,1.2552,1.25485,1.255,35000000.0
2009-08-06 13:32:00,1.255,1.25525,1.25485,1.25485,46400000.0
2009-08-06 13:33:00,1.2549,1.255,1.25445,1.25465,92600000.0
2009-08-06 13:34:00,1.25475,1.2552,1.25475,1.255,33800000.0
2009-08-06 13:35:00,1.25515,1.2555,1.25505,1.2554,32000000.0
2009-08-06 13:36:00,1.2554,1.2558,1.25515,1.2558,16000000.0
2009-08-06 13:37:00,1.25585,1.25595,1.2553,1.2553,65400000.0
2009-08-06 13:38:00,1.25515,1.25555,1.2551,1.2554,141199999.0
2009-08-06 13:39:00,1.25535,1.2556,1.2551,1.2555,177200000.0
2009-08-06 13:40:00,1.25545,1.25545,1.25495,1.2551,113599999.0
2009-08-06 13:41:00,1.2551,1.2556,1.25465,1.25495,136600000.0
2009-08-06 13:42:00,1.2549,1.2549,1.2547,1.2547,31400000.0
2009-08-06 13:43:00,1.2547,1.2551,1.2547,1.25505,42800000.0
2009-08-06 13:44:00,1.2551,1.25535,1.25455,1.25485,77799999.0
2009-08-06 13:45:00,1.2549,1.2552,1.2546,1.2549,183799999.0
2009-08-06 13:46:00,1.2549,1.255,1.25455,1.25475,105000000.0
2009-08-06 13:47:00,1.25485,1.25515,1.2548,1.2549,28200000.0
2009-08-06 13:48:00,1.255,1.25535,1.25495,1.25535,69800000.0
2009-08-06 13:49:00,1.25535,1.25555,1.25525,1.25555,85400000.0
2009-08-06 13:50:00,1.25535,1.2557,1.2551,1.25565,139200000.0
2009-08-06 13:51:00,1.2556,1.25565,1.2553,1.25545,133000000.0
2009-08-06 13:52:00,1.2555,1.2557,1.25525,1.2553,111200000.0
2009-08-06 13:53:00,1.2553,1.25575,1.2553,1.2554,78200000.0
2009-08-06 13:54:00,1.2554,1.2556,1.25525,1.2555,43200000.0
2009-08-06 13:55:00,1.25555,1.2556,1.2554,1.2556,16800000.0
2009-08-06 13:56:00,1.2557,1.256,1.2557,1.25595,51000000.0
2009-08-06 13:57:00,1.256,1.256,1.25575,1.2559,39400000.0
2009-08-06 13:58:00,1.25585,1.25615,1.25585,1.256,46800000.0
2009-08-06 13:59:00,1.256,1.2561,1.25575,1.2558,25800000.0
2009-08-06 14:00:00,1.25575,1.2558,1.25575,1.2558,11000000.0
2009-08-06 14:01:00,1.2557,1.2558,1.2552,1.25535,64800000.0
2009-08-06 14:02:00,1.25515,1.25545,1.2551,1.2552,45600000.0
2009-08-06 14:03:00,1.25525,1.25525,1.2547,1.2547,48400000.0
2009-08-06 14:04:00,1.25475,1.2548,1.2544,1.25465,73000000.0
2009-08-06 14:05:00,1.25445,1.2547,1.25435,1.25435,32600000.0
2009-08-06 14:06:00,1.2545,1.2547,1.2545,1.25465,45600000.0
2009-08-06 14:07:00,1.25465,1.2549,1.25425,1.2549,147600000.0
2009-08-06 14:08:00,1.25485,1.2554,1.25475,1.2551,154800000.0
2009-08-06 14:09:00,1.255,1.25535,1.255,1.25515,56400000.0
2009-08-06 14:10:00,1.2552,1.2554,1.25485,1.25535,118200000.0
2009-08-06 14:11:00,1.25535,1.25565,1.25515,1.2556,62600000.0
2009-08-06 14:12:00,1.2557,1.2558,1.25535,1.25565,36400000.0
2009-08-06 14:13:00,1.2556,1.256,1.2555,1.25555,26800000.0
2009-08-06 14:14:00,1.25545,1.2556,1.25505,1.2556,60600000.0
2009-08-06 14:15:00,1.25535,1.25565,1.25535,1.25555,116400000.0
2009-08-06 14:16:00,1.25555,1.25555,1.25485,1.2552,136000000.0
2009-08-06 14:17:00,1.25525,1.25535,1.255,1.25505,94600000.0
2009-08-06 14:18:00,1.25505,1.2553,1.25505,1.25525,26600000.0
2009-08-06 14:19:00,1.2552,1.2558,1.2552,1.2556,32000000.0
2009-08-06 14:20:00,1.2556,1.2556,1.25525,1.25525,25000000.0
2009-08-06 14:21:00,1.25535,1.25535,1.25485,1.25525,54400000.0
2009-08-06 14:22:00,1.25515,1.25515,1.25455,1.2548,24400000.0
2009-08-06 14:23:00,1.2548,1.255,1.25465,1.2548,29000000.0
2009-08-06 14:24:00,1.25485,1.2553,1.25485,1.2549,82400000.0
2009-08-06 14:25:00,1.2549,1.25505,1.25435,1.25495,178600000.0
2009-08-06 14:26:00,1.2549,1.25505,1.25415,1.25465,234000000.0
2009-08-06 14:27:00,1.2547,1.2547,1.25415,1.25435,99600000.0
2009-08-06 14:28:00,1.25435,1.2547,1.25435,1.2547,17600000.0
2009-08-06 14:29:00,1.25475,1.2551,1.254,1.254,234399999.0
2009-08-06 14:30:00,1.2542,1.255,1.2538,1.2539,739200000.0
2009-08-06 14:31:00,1.25395,1.25455,1.25385,1.2544,300600000.0
2009-08-06 14:32:00,1.25425,1.2549,1.25425,1.2545,192200000.0
2009-08-06 14:33:00,1.2545,1.2547,1.25435,1.2546,103400000.0
2009-08-06 14:34:00,1.2545,1.2547,1.25415,1.25425,123800000.0
2009-08-06 14:35:00,1.25435,1.25495,1.25395,1.25395,324200000.0
2009-08-06 14:36:00,1.2541,1.2547,1.25395,1.25425,495400000.0
2009-08-06 14:37:00,1.2543,1.25465,1.2539,1.2541,236199999.0
2009-08-06 14:38:00,1.25425,1.25435,1.2539,1.254,474000000.0
2009-08-06 14:39:00,1.254,1.2547,1.254,1.2544,250200000.0
2009-08-06 14:40:00,1.2543,1.2548,1.2542,1.25445,248000000.0
2009-08-06 14:41:00,1.2546,1.25475,1.2542,1.25445,186400000.0
2009-08-06 14:42:00,1.25435,1.25485,1.25385,1.254,401599998.0
2009-08-06 14:43:00,1.254,1.25425,1.2526,1.2527,211600000.0
2009-08-06 14:44:00,1.2527,1.253,1.25265,1.2527,305200000.0
2009-08-06 14:45:00,1.25285,1.25315,1.25265,1.25295,89200000.0
2009-08-06 14:46:00,1.253,1.2535,1.25275,1.25285,81600000.0
2009-08-06 14:47:00,1.25285,1.253,1.2526,1.25265,96600000.0
2009-08-06 14:48:00,1.2528,1.25405,1.25265,1.25375,107200000.0
2009-08-06 14:49:00,1.2538,1.25405,1.25355,1.25385,153000000.0
2009-08-06 14:50:00,1.25385,1.2539,1.25345,1.2537,133400000.0
2009-08-06 14:51:00,1.2537,1.2539,1.2535,1.25385,168000000.0
2009-08-06 14:52:00,1.25385,1.25405,1.2534,1.25385,207000000.0
2009-08-06 14:53:00,1.25375,1.25375,1.25335,1.25335,136700000.0
2009-08-06 14:54:00,1.2533,1.25385,1.2533,1.2538,48000000.0
2009-08-06 14:55:00,1.2538,1.254,1.2536,1.2537,68200000.0
2009-08-06 14:56:00,1.2536,1.25405,1.2536,1.254,119400000.0
2009-08-06 14:57:00,1.254,1.25435,1.25355,1.25355,135200000.0
2009-08-06 14:58:00,1.25355,1.2538,1.25315,1.25345,116200000.0
2009-08-06 14:59:00,1.25345,1.25395,1.25345,1.2535,157600000.0
2009-08-06 15:00:00,1.25365,1.2542,1.25345,1.25355,168600000.0
2009-08-06 15:01:00,1.25355,1.254,1.25355,1.25385,219600000.0
2009-08-06 15:02:00,1.25385,1.2539,1.2536,1.25365,82600000.0
2009-08-06 15:03:00,1.25365,1.25385,1.25355,1.25355,183000000.0
2009-08-06 15:04:00,1.2535,1.25395,1.2535,1.25375,162000000.0
2009-08-06 15:05:00,1.25375,1.2544,1.25375,1.254,120600000.0
2009-08-06 15:06:00,1.25385,1.25405,1.2537,1.254,275399999.0
2009-08-06 15:07:00,1.25365,1.2543,1.25355,1.25395,167400000.0
2009-08-06 15:08:00,1.254,1.2542,1.25355,1.2538,231200000.0
2009-08-06 15:09:00,1.2539,1.25445,1.2538,1.25445,141600000.0
2009-08-06 15:10:00,1.25445,1.25485,1.2536,1.2536,112600000.0
2009-08-06 15:11:00,1.25375,1.2547,1.25375,1.25435,254399998.0
2009-08-06 15:12:00,1.25445,1.25455,1.2536,1.25395,219800000.0
2009-08-06 15:13:00,1.254,1.2543,1.25365,1.2543,136400000.0
2009-08-06 15:14:00,1.25435,1.25435,1.2537,1.25405,133400000.0
2009-08-06 15:15:00,1.2541,1.25445,1.25375,1.254,216399999.0
2009-08-06 15:16:00,1.2541,1.2542,1.2538,1.2538,100800000.0
2009-08-06 15:17:00,1.2538,1.25415,1.2537,1.25395,122200000.0
2009-08-06 15:18:00,1.2539,1.25415,1.25355,1.25395,227600000.0
2009-08-06 15:19:00,1.254,1.2546,1.25385,1.25425,178000000.0
2009-08-06 15:20:00,1.25435,1.2545,1.2539,1.254,193400000.0
2009-08-06 15:21:00,1.2541,1.2548,1.2541,1.2547,124600000.0
2009-08-06 15:22:00,1.2547,1.2547,1.2543,1.2544,98800000.0
2009-08-06 15:23:00,1.25445,1.2546,1.25405,1.2546,185800000.0
2009-08-06 15:24:00,1.2546,1.2546,1.2537,1.25415,233000000.0
2009-08-06 15:25:00,1.25405,1.25415,1.25395,1.254,70800000.0
2009-08-06 15:26:00,1.254,1.25425,1.2539,1.254,57600000.0
2009-08-06 15:27:00,1.254,1.2546,1.2539,1.25435,90200000.0
2009-08-06 15:28:00,1.2543,1.25445,1.25415,1.25445,73800000.0
2009-08-06 15:29:00,1.25455,1.2546,1.2542,1.2543,52800000.0
2009-08-06 15:30:00,1.2542,1.25445,1.25365,1.25385,222000000.0
2009-08-06 15:31:00,1.2538,1.254,1.2535,1.25375,281200000.0
2009-08-06 15:32:00,1.2537,1.25395,1.25345,1.25345,184400000.0
2009-08-06 15:33:00,1.2536,1.25405,1.25345,1.2539,410200000.0
2009-08-06 15:34:00,1.254,1.2541,1.25395,1.254,236600000.0
2009-08-06 15:35:00,1.254,1.254,1.2531,1.25325,399399999.0
2009-08-06 15:36:00,1.2532,1.25335,1.25305,1.25305,190600000.0
2009-08-06 15:37:00,1.25305,1.25325,1.25285,1.25305,577200000.0
2009-08-06 15:38:00,1.2531,1.2535,1.2529,1.2529,423999999.0
2009-08-06 15:39:00,1.253,1.25325,1.2529,1.25325,496400000.0
2009-08-06 15:40:00,1.25315,1.25345,1.2528,1.253,706999999.0
2009-08-06 15:41:00,1.2531,1.2533,1.2528,1.2529,303800000.0
2009-08-06 15:42:00,1.253,1.2536,1.2528,1.2533,494200000.0
2009-08-06 15:43:00,1.2533,1.2534,1.25295,1.25315,200200000.0
2009-08-06 15:44:00,1.2532,1.25355,1.25295,1.2533,313600000.0
2009-08-06 15:45:00,1.25335,1.2538,1.2529,1.2532,299800000.0
2009-08-06 15:46:00,1.25315,1.2539,1.25305,1.2534,469800000.0
2009-08-06 15:47:00,1.2532,1.254,1.2532,1.2539,579400000.0
2009-08-06 15:48:00,1.25395,1.2542,1.25345,1.2536,365200000.0
2009-08-06 15:49:00,1.25355,1.2538,1.25315,1.25315,326400000.0
2009-08-06 15:50:00,1.25315,1.2534,1.25295,1.25305,377200000.0
2009-08-06 15:51:00,1.25295,1.25325,1.25285,1.253,552800000.0
2009-08-06 15:52:00,1.253,1.2532,1.25285,1.253,372400000.0
2009-08-06 15:53:00,1.2531,1.2531,1.2528,1.25295,281100000.0
2009-08-06 15:54:00,1.25295,1.25315,1.25285,1.253,211500000.0
2009-08-06 15:55:00,1.253,1.2531,1.2529,1.25305,228600000.0
2009-08-06 15:56:00,1.25315,1.25315,1.2529,1.253,141100000.0
2009-08-06 15:57:00,1.253,1.25315,1.2529,1.253,156400000.0
2009-08-06 15:58:00,1.253,1.253,1.2529,1.253,128800000.0
2009-08-06 15:59:00,1.253,1.253,1.25225,1.253,73900000.0
2009-08-06 16:00:00,1.253,1.253,1.2518,1.252,219700000.0
2009-08-06 16:01:00,1.252,1.2526,1.2519,1.252,257000000.0
2009-08-06 16:02:00,1.25195,1.25205,1.2514,1.252,161900000.0
2009-08-06 16:03:00,1.252,1.252,1.25125,1.2514,97700000.0
2009-08-06 16:04:00,1.25145,1.2519,1.2512,1.25185,113100000.0
2009-08-06 16:05:00,1.2518,1.25205,1.2512,1.25135,114900000.0
2009-08-06 16:06:00,1.25145,1.25185,1.25115,1.25145,100900000.0
2009-08-06 16:07:00,1.25145,1.2521,1.25145,1.25185,101200000.0
2009-08-06 16:08:00,1.252,1.25235,1.25155,1.25175,152200000.0
2009-08-06 16:09:00,1.25185,1.2522,1.2518,1.252,66900000.0
2009-08-06 16:10:00,1.2521,1.2523,1.25175,1.2522,75300000.0
2009-08-06 16:11:00,1.2522,1.2523,1.2512,1.2512,113600000.0
2009-08-06 16:12:00,1.25125,1.25145,1.25095,1.2514,110200000.0
2009-08-06 16:13:00,1.25145,1.2517,1.2511,1.25125,70700000.0
2009-08-06 16:14:00,1.25115,1.25145,1.2511,1.2513,76000000.0
2009-08-06 16:15:00,1.25125,1.25135,1.2509,1.25105,166100000.0
2009-08-06 16:16:00,1.25105,1.25135,1.25085,1.25135,219000000.0
2009-08-06 16:17:00,1.25135,1.25185,1.2509,1.25155,94600000.0
2009-08-06 16:18:00,1.2516,1.25205,1.2514,1.25165,55900000.0
2009-08-06 16:19:00,1.25165,1.25195,1.25125,1.2516,39700000.0
2009-08-06 16:20:00,1.25155,1.25165,1.25085,1.2509,124800000.0
2009-08-06 16:21:00,1.251,1.25135,1.2509,1.2512,158500000.0
2009-08-06 16:22:00,1.2512,1.2514,1.25085,1.251,152400000.0
2009-08-06 16:23:00,1.2509,1.2512,1.2509,1.251,218300000.0
2009-08-06 16:24:00,1.251,1.251,1.2509,1.251,127700000.0
2009-08-06 16:25:00,1.251,1.251,1.251,1.251,123800000.0
2009-08-06 16:26:00,1.2512,1.2513,1.2509,1.251,168800000.0
2009-08-06 16:27:00,1.251,1.25105,1.25085,1.251,213300000.0
2009-08-06 16:28:00,1.251,1.251,1.25005,1.25085,109100000.0
2009-08-06 16:29:00,1.25085,1.251,1.2504,1.251,76500000.0
2009-08-06 16:30:00,1.25065,1.2515,1.2506,1.2513,78800000.0
2009-08-06 16:31:00,1.25105,1.25125,1.25065,1.25095,185500000.0
2009-08-06 16:32:00,1.25105,1.25125,1.2507,1.25125,103200000.0
2009-08-06 16:33:00,1.25105,1.2518,1.2509,1.2513,113400000.0
2009-08-06 16:34:00,1.2513,1.25185,1.25115,1.2516,77200000.0
2009-08-06 16:35:00,1.2517,1.25205,1.2513,1.25145,102900000.0
2009-08-06 16:36:00,1.2515,1.25155,1.251,1.25135,134200000.0
2009-08-06 16:37:00,1.25145,1.25175,1.25125,1.2515,128400000.0
2009-08-06 16:38:00,1.25155,1.2516,1.25115,1.25155,206800000.0
2009-08-06 16:39:00,1.25145,1.25165,1.2512,1.25145,118500000.0
2009-08-06 16:40:00,1.2514,1.2515,1.2509,1.251,113000000.0
2009-08-06 16:41:00,1.25105,1.2512,1.2506,1.251,77100000.0
2009-08-06 16:42:00,1.251,1.25105,1.25055,1.25075,116600000.0
2009-08-06 16:43:00,1.25075,1.25145,1.25055,1.25145,147700000.0
2009-08-06 16:44:00,1.2515,1.25155,1.2509,1.25135,109700000.0
2009-08-06 16:45:00,1.25135,1.25135,1.2509,1.25125,118600000.0
2009-08-06 16:46:00,1.2513,1.25165,1.25095,1.25125,125400000.0
2009-08-06 16:47:00,1.25125,1.25185,1.2511,1.2518,86300000.0
2009-08-06 16:48:00,1.2517,1.25185,1.2513,1.25155,67400000.0
2009-08-06 16:49:00,1.2515,1.25155,1.25075,1.25085,123400000.0
2009-08-06 16:50:00,1.2509,1.251,1.25065,1.25085,39700000.0
2009-08-06 16:51:00,1.25065,1.2511,1.2506,1.25095,66200000.0
2009-08-06 16:52:00,1.25095,1.2513,1.2507,1.25115,227600000.0
2009-08-06 16:53:00,1.2512,1.2513,1.25075,1.2509,231400000.0
2009-08-06 16:54:00,1.251,1.25135,1.2508,1.2511,243600000.0
2009-08-06 16:55:00,1.2512,1.2516,1.2512,1.2513,94000000.0
2009-08-06 16:56:00,1.25125,1.25185,1.25105,1.2517,113300000.0
2009-08-06 16:57:00,1.2517,1.25215,1.25125,1.25155,181600000.0
2009-08-06 16:58:00,1.2514,1.252,1.2513,1.2515,108600000.0
2009-08-06 16:59:00,1.25165,1.2522,1.25155,1.25185,121700000.0
2009-08-06 17:00:00,1.25185,1.25245,1.25165,1.2521,83800000.0
2009-08-06 17:01:00,1.2521,1.2522,1.25155,1.2519,127200000.0
2009-08-06 17:02:00,1.2518,1.25205,1.25145,1.25205,110500000.0
2009-08-06 17:03:00,1.252,1.25225,1.25155,1.25205,158700000.0
2009-08-06 17:04:00,1.25205,1.2521,1.25145,1.2517,207700000.0
2009-08-06 17:05:00,1.2518,1.2522,1.25145,1.2519,255400000.0
2009-08-06 17:06:00,1.252,1.2522,1.25175,1.25215,152000000.0
2009-08-06 17:07:00,1.2521,1.25215,1.2516,1.25175,117600000.0
2009-08-06 17:08:00,1.2518,1.252,1.2515,1.25155,97600000.0
2009-08-06 17:09:00,1.2515,1.2522,1.2514,1.252,86800000.0
2009-08-06 17:10:00,1.2522,1.2524,1.25175,1.25215,76300000.0
2009-08-06 17:11:00,1.25215,1.25255,1.2517,1.25215,71300000.0
2009-08-06 17:12:00,1.25205,1.25205,1.2518,1.25185,69200000.0
2009-08-06 17:13:00,1.25185,1.2525,1.25175,1.25205,127900000.0
2009-08-06 17:14:00,1.25205,1.2523,1.2516,1.25215,143400000.0
2009-08-06 17:15:00,1.25195,1.2521,1.2516,1.25165,164900000.0
2009-08-06 17:16:00,1.2517,1.25195,1.2515,1.25175,123100000.0
2009-08-06 17:17:00,1.2518,1.25195,1.25145,1.25195,68300000.0
2009-08-06 17:18:00,1.25185,1.2519,1.2515,1.25155,37300000.0
2009-08-06 17:19:00,1.25175,1.2518,1.2514,1.2517,58000000.0
2009-08-06 17:20:00,1.2518,1.252,1.25155,1.2518,37700000.0
2009-08-06 17:21:00,1.25185,1.2519,1.2513,1.2514,62500000.0
2009-08-06 17:22:00,1.2514,1.2514,1.25125,1.25125,42000000.0
2009-08-06 17:23:00,1.2509,1.251,1.2499,1.25,113600000.0
2009-08-06 17:24:00,1.25,1.25055,1.24995,1.25055,132800000.0
2009-08-06 17:25:00,1.25055,1.2512,1.25055,1.2512,96800000.0
2009-08-06 17:26:00,1.2512,1.2513,1.2508,1.25095,36000000.0
2009-08-06 17:27:00,1.251,1.25165,1.25085,1.25155,143800000.0
2009-08-06 17:28:00,1.2512,1.25185,1.25115,1.2515,142000000.0
2009-08-06 17:29:00,1.25155,1.2516,1.2511,1.2512,56100000.0
2009-08-06 17:30:00,1.2512,1.25145,1.2507,1.25105,103400000.0
2009-08-06 17:31:00,1.2512,1.2514,1.25065,1.25065,146200000.0
2009-08-06 17:32:00,1.25065,1.2519,1.25065,1.2514,201200000.0
2009-08-06 17:33:00,1.2513,1.25155,1.25105,1.2515,133600000.0
2009-08-06 17:34:00,1.2515,1.2519,1.25105,1.25155,249599999.0
2009-08-06 17:35:00,1.2515,1.2518,1.25085,1.25165,284200000.0
2009-08-06 17:36:00,1.2518,1.2519,1.25145,1.2517,91000000.0
2009-08-06 17:37:00,1.25175,1.25195,1.25145,1.25165,108500000.0
2009-08-06 17:38:00,1.2516,1.2519,1.2513,1.2515,156900000.0
2009-08-06 17:39:00,1.25155,1.2516,1.25135,1.2514,195899999.0
2009-08-06 17:40:00,1.2514,1.2516,1.2513,1.2515,75000000.0
2009-08-06 17:41:00,1.2516,1.2517,1.2513,1.2513,115099999.0
2009-08-06 17:42:00,1.2513,1.2515,1.25125,1.2515,95400000.0
2009-08-06 17:43:00,1.2514,1.2516,1.2512,1.2513,159300000.0
2009-08-06 17:44:00,1.2514,1.25175,1.2511,1.2515,139500000.0
2009-08-06 17:45:00,1.25105,1.25145,1.2509,1.251,127300000.0
2009-08-06 17:46:00,1.251,1.25105,1.2509,1.251,115600000.0
2009-08-06 17:47:00,1.251,1.251,1.24985,1.2504,123000000.0
2009-08-06 17:48:00,1.2504,1.2507,1.2501,1.25025,185000000.0
2009-08-06 17:49:00,1.25025,1.2506,1.2501,1.25035,213400000.0
2009-08-06 17:50:00,1.25035,1.25055,1.25,1.2501,121100000.0
2009-08-06 17:51:00,1.2501,1.2502,1.24985,1.2501,98000000.0
2009-08-06 17:52:00,1.25,1.25015,1.24995,1.25005,97700000.0
2009-08-06 17:53:00,1.25005,1.25055,1.25,1.2504,90900000.0
2009-08-06 17:54:00,1.2504,1.2505,1.2501,1.25035,157700000.0
2009-08-06 17:55:00,1.25025,1.2512,1.25025,1.2509,89300000.0
2009-08-06 17:56:00,1.2509,1.25115,1.2506,1.25115,79800000.0
2009-08-06 17:57:00,1.2511,1.2511,1.25065,1.2509,117800000.0
2009-08-06 17:58:00,1.25095,1.25105,1.2506,1.251,73500000.0
2009-08-06 17:59:00,1.25105,1.25145,1.25085,1.2511,81700000.0
2009-08-06 18:00:00,1.251,1.25125,1.25085,1.2511,64600000.0
2009-08-06 18:01:00,1.2512,1.2513,1.25085,1.2509,46100000.0
2009-08-06 18:02:00,1.25095,1.25095,1.2506,1.25075,40900000.0
2009-08-06 18:03:00,1.2508,1.25085,1.2503,1.2508,66500000.0
2009-08-06 18:04:00,1.25075,1.25095,1.2503,1.25065,223800000.0
2009-08-06 18:05:00,1.25065,1.2513,1.25035,1.25125,95900000.0
2009-08-06 18:06:00,1.25125,1.2513,1.2506,1.251,94900000.0
2009-08-06 18:07:00,1.251,1.25105,1.25025,1.2505,142400000.0
2009-08-06 18:08:00,1.2505,1.25105,1.25015,1.2508,111200000.0
2009-08-06 18:09:00,1.25085,1.2511,1.2508,1.25085,82900000.0
2009-08-06 18:10:00,1.25085,1.25085,1.2504,1.2504,57600000.0
2009-08-06 18:11:00,1.2504,1.2507,1.24985,1.25055,90400000.0
2009-08-06 18:12:00,1.25045,1.2511,1.2503,1.25055,69000000.0
2009-08-06 18:13:00,1.25055,1.2509,1.25025,1.25045,111800000.0
2009-08-06 18:14:00,1.2505,1.25065,1.25035,1.2505,52300000.0
2009-08-06 18:15:00,1.25055,1.25055,1.24995,1.2504,83400000.0
2009-08-06 18:16:00,1.2504,1.25145,1.25025,1.25135,93600000.0
2009-08-06 18:17:00,1.25135,1.25175,1.2513,1.25155,71500000.0
2009-08-06 18:18:00,1.25155,1.2518,1.25095,1.25125,47000000.0
2009-08-06 18:19:00,1.2513,1.25185,1.2506,1.251,68900000.0
2009-08-06 18:20:00,1.25115,1.25135,1.25085,1.2511,110000000.0
2009-08-06 18:21:00,1.2511,1.2516,1.251,1.2515,17700000.0
2009-08-06 18:22:00,1.2516,1.25185,1.25125,1.2518,78000000.0
2009-08-06 18:23:00,1.25175,1.25195,1.25155,1.2519,43700000.0
2009-08-06 18:24:00,1.2519,1.2519,1.2515,1.25155,32700000.0
2009-08-06 18:25:00,1.2515,1.25195,1.25145,1.25165,78800000.0
2009-08-06 18:26:00,1.2518,1.2519,1.25135,1.2516,35800000.0
2009-08-06 18:27:00,1.2515,1.2516,1.25115,1.2515,45800000.0
2009-08-06 18:28:00,1.25145,1.25165,1.25135,1.25145,51800000.0
2009-08-06 18:29:00,1.2516,1.2517,1.2513,1.25145,38700000.0
2009-08-06 18:30:00,1.2514,1.2514,1.25095,1.2511,80200000.0
2009-08-06 18:31:00,1.25125,1.25145,1.251,1.25135,28700000.0
2009-08-06 18:32:00,1.25135,1.2518,1.2512,1.2518,56200000.0
2009-08-06 18:33:00,1.2518,1.25185,1.2509,1.251,96600000.0
2009-08-06 18:34:00,1.251,1.251,1.25095,1.251,65500000.0
2009-08-06 18:35:00,1.251,1.2511,1.251,1.251,81700000.0
2009-08-06 18:36:00,1.251,1.25145,1.251,1.2513,44400000.0
2009-08-06 18:37:00,1.25135,1.25155,1.25115,1.2512,22300000.0
2009-08-06 18:38:00,1.2513,1.25145,1.25095,1.25115,34600000.0
2009-08-06 18:39:00,1.2512,1.25185,1.2512,1.25175,39100000.0
2009-08-06 18:40:00,1.25175,1.2529,1.2511,1.25235,108600000.0
2009-08-06 18:41:00,1.25185,1.253,1.2514,1.25205,150500000.0
2009-08-06 18:42:00,1.252,1.2527,1.252,1.2524,50400000.0
2009-08-06 18:43:00,1.2526,1.253,1.2521,1.25265,56200000.0
2009-08-06 18:44:00,1.25275,1.25285,1.2523,1.25245,73900000.0
2009-08-06 18:45:00,1.2526,1.2528,1.2524,1.25255,72200000.0
2009-08-06 18:46:00,1.25265,1.25265,1.252,1.252,81200000.0
2009-08-06 18:47:00,1.252,1.2523,1.2519,1.2523,27800000.0
2009-08-06 18:48:00,1.2523,1.25245,1.2521,1.2522,42400000.0
2009-08-06 18:49:00,1.2521,1.2521,1.252,1.2521,19400000.0
2009-08-06 18:50:00,1.252,1.252,1.2519,1.252,36600000.0
2009-08-06 18:51:00,1.252,1.252,1.2516,1.25175,40400000.0
2009-08-06 18:52:00,1.25175,1.2519,1.2516,1.2516,58700000.0
2009-08-06 18:53:00,1.2516,1.2516,1.25155,1.25155,44600000.0
2009-08-06 18:54:00,1.25155,1.25185,1.25155,1.2516,38600000.0
2009-08-06 18:55:00,1.25155,1.25165,1.25155,1.25155,49400000.0
2009-08-06 18:56:00,1.25155,1.25155,1.25155,1.25155,34000000.0
2009-08-06 18:57:00,1.25155,1.25155,1.25155,1.25155,31600000.0
2009-08-06 18:58:00,1.25155,1.25155,1.25155,1.25155,46600000.0
2009-08-06 18:59:00,1.25175,1.25195,1.25155,1.2518,37000000.0
2009-08-06 19:00:00,1.25185,1.2521,1.25185,1.2521,24000000.0
2009-08-06 19:01:00,1.2519,1.2519,1.25155,1.25155,40600000.0
2009-08-06 19:02:00,1.25155,1.25155,1.25155,1.25155,34800000.0
2009-08-06 19:03:00,1.25155,1.25165,1.25155,1.25165,43800000.0
2009-08-06 19:04:00,1.25155,1.2517,1.25155,1.25155,29300000.0
2009-08-06 19:05:00,1.2516,1.25165,1.25155,1.25155,28100000.0
2009-08-06 19:06:00,1.25155,1.25155,1.25155,1.25155,34200000.0
2009-08-06 19:07:00,1.25155,1.25155,1.25095,1.25155,36400000.0
2009-08-06 19:08:00,1.25155,1.25155,1.25155,1.25155,33000000.0
2009-08-06 19:09:00,1.25155,1.25165,1.25155,1.25155,34000000.0
2009-08-06 19:10:00,1.25155,1.25165,1.25155,1.25165,38800000.0
2009-08-06 19:11:00,1.2516,1.2516,1.25155,1.25155,31600000.0
2009-08-06 19:12:00,1.25155,1.25155,1.25155,1.25155,31800000.0
2009-08-06 19:13:00,1.25155,1.25155,1.25155,1.25155,33400000.0
2009-08-06 19:14:00,1.25155,1.25155,1.25155,1.25155,33400000.0
2009-08-06 19:15:00,1.25155,1.25155,1.25155,1.25155,38400000.0
2009-08-06 19:16:00,1.25155,1.25155,1.25155,1.25155,29800000.0
2009-08-06 19:17:00,1.25155,1.25155,1.25155,1.25155,31000000.0
2009-08-06 19:18:00,1.25155,1.25155,1.25155,1.25155,36200000.0
2009-08-06 19:19:00,1.25155,1.25155,1.25155,1.25155,40800000.0
2009-08-06 19:20:00,1.25155,1.25155,1.25155,1.25155,38200000.0
2009-08-06 19:21:00,1.25155,1.25155,1.25155,1.25155,39600000.0
2009-08-06 19:22:00,1.25155,1.25155,1.25155,1.25155,40400000.0
2009-08-06 19:23:00,1.25155,1.25165,1.25155,1.25155,41800000.0
2009-08-06 19:24:00,1.25155,1.2517,1.25155,1.25155,70300000.0
2009-08-06 19:25:00,1.25155,1.2518,1.25155,1.2517,22500000.0
2009-08-06 19:26:00,1.2517,1.2517,1.25155,1.25155,32000000.0
2009-08-06 19:27:00,1.25155,1.25155,1.25155,1.25155,38800000.0
2009-08-06 19:28:00,1.25155,1.25255,1.25155,1.25175,266200000.0
2009-08-06 19:29:00,1.25185,1.25235,1.25185,1.2523,106800000.0
2009-08-06 19:30:00,1.2523,1.2529,1.2521,1.25225,229600000.0
2009-08-06 19:31:00,1.25225,1.2528,1.25225,1.25255,220800000.0
2009-08-06 19:32:00,1.25255,1.25295,1.25215,1.2529,230600000.0
2009-08-06 19:33:00,1.2529,1.253,1.25225,1.25225,115500000.0
2009-08-06 19:34:00,1.2525,1.2525,1.252,1.25205,78000000.0
2009-08-06 19:35:00,1.25215,1.2527,1.25205,1.2522,44200000.0
2009-08-06 19:36:00,1.25225,1.25235,1.25205,1.2521,28500000.0
2009-08-06 19:37:00,1.252,1.25235,1.25195,1.2522,26500000.0
2009-08-06 19:38:00,1.2522,1.25255,1.2521,1.25255,36400000.0
2009-08-06 19:39:00,1.25255,1.2526,1.2522,1.2525,28700000.0
2009-08-06 19:40:00,1.2524,1.2525,1.2523,1.2523,17000000.0
2009-08-06 19:41:00,1.2522,1.2527,1.25205,1.2524,75600000.0
2009-08-06 19:42:00,1.2525,1.2525,1.25195,1.25215,95500000.0
2009-08-06 19:43:00,1.2521,1.25235,1.252,1.25215,64300000.0
2009-08-06 19:44:00,1.2521,1.25225,1.252,1.2521,74000000.0
2009-08-06 19:45:00,1.2521,1.2521,1.2521,1.2521,37400000.0
2009-08-06 19:46:00,1.252,1.252,1.2519,1.252,68200000.0
2009-08-06 19:47:00,1.252,1.25205,1.2519,1.2519,47500000.0
2009-08-06 19:48:00,1.252,1.2523,1.25175,1.25225,24500000.0
2009-08-06 19:49:00,1.2522,1.2522,1.2518,1.2519,89700000.0
2009-08-06 19:50:00,1.252,1.25215,1.2518,1.252,84300000.0
2009-08-06 19:51:00,1.252,1.25205,1.25165,1.2517,29600000.0
2009-08-06 19:52:00,1.2518,1.2519,1.2517,1.2518,39100000.0
2009-08-06 19:53:00,1.2518,1.25205,1.2517,1.252,30800000.0
2009-08-06 19:54:00,1.25195,1.25205,1.2517,1.25185,41400000.0
2009-08-06 19:55:00,1.25185,1.252,1.25165,1.2519,34700000.0
2009-08-06 19:56:00,1.2518,1.2519,1.25165,1.2517,30000000.0
2009-08-06 19:57:00,1.2517,1.25185,1.25165,1.2517,19900000.0
2009-08-06 19:58:00,1.2517,1.25175,1.25165,1.25165,32400000.0
2009-08-06 19:59:00,1.25165,1.25185,1.25165,1.2518,41600000.0
2009-08-06 20:00:00,1.2518,1.25215,1.25165,1.25205,59600000.0
2009-08-06 20:01:00,1.2521,1.25225,1.25165,1.25165,63500000.0
2009-08-06 20:02:00,1.25165,1.2518,1.25165,1.25165,44700000.0
2009-08-06 20:03:00,1.25165,1.2519,1.25165,1.25165,55100000.0
2009-08-06 20:04:00,1.25165,1.25185,1.25165,1.2518,40300000.0
2009-08-06 20:05:00,1.25175,1.25185,1.25165,1.25165,58200000.0
2009-08-06 20:06:00,1.25165,1.25165,1.25165,1.25165,33800000.0
2009-08-06 20:07:00,1.25165,1.2517,1.25165,1.25165,108800000.0
2009-08-06 20:08:00,1.25165,1.25235,1.25165,1.25165,90500000.0
2009-08-06 20:09:00,1.25165,1.25165,1.25165,1.25165,33600000.0
2009-08-06 20:10:00,1.25165,1.25185,1.25165,1.25165,39200000.0
2009-08-06 20:11:00,1.25165,1.25165,1.25165,1.25165,35000000.0
2009-08-06 20:12:00,1.25165,1.25165,1.25165,1.25165,38200000.0
2009-08-06 20:13:00,1.25165,1.25165,1.25165,1.25165,31600000.0
2009-08-06 20:14:00,1.25165,1.25195,1.25165,1.25165,42700000.0
2009-08-06 20:15:00,1.25165,1.25165,1.25165,1.25165,34800000.0
2009-08-06 20:16:00,1.25165,1.25165,1.25165,1.25165,35600000.0
2009-08-06 20:17:00,1.25165,1.25165,1.25165,1.25165,33800000.0
2009-08-06 20:18:00,1.25165,1.2517,1.25165,1.25165,59100000.0
2009-08-06 20:19:00,1.25175,1.25195,1.25165,1.25165,64400000.0
2009-08-06 20:20:00,1.25165,1.252,1.25165,1.252,59700000.0
2009-08-06 20:21:00,1.252,1.253,1.25165,1.25205,106100000.0
2009-08-06 20:22:00,1.2521,1.25265,1.2519,1.25265,47600000.0
2009-08-06 20:23:00,1.25285,1.25305,1.252,1.2524,80900000.0
2009-08-06 20:24:00,1.2524,1.25285,1.25195,1.25205,95500000.0
2009-08-06 20:25:00,1.252,1.2529,1.25195,1.2523,103700000.0
2009-08-06 20:26:00,1.25255,1.2527,1.252,1.25205,67800000.0
2009-08-06 20:27:00,1.25195,1.2521,1.25195,1.25195,50500000.0
2009-08-06 20:28:00,1.25195,1.2521,1.25195,1.25195,48400000.0
2009-08-06 20:29:00,1.25195,1.25215,1.25195,1.25195,54100000.0
2009-08-06 20:30:00,1.25195,1.25195,1.25195,1.25195,35800000.0
2009-08-06 20:31:00,1.25195,1.25205,1.25185,1.25185,122700000.0
2009-08-06 20:32:00,1.25185,1.25185,1.25185,1.25185,105610000.0
2009-08-06 20:33:00,1.25185,1.25185,1.25125,1.2514,78740000.0
2009-08-06 20:34:00,1.25145,1.25155,1.25125,1.2514,51300000.0
2009-08-06 20:35:00,1.2514,1.2515,1.2512,1.25145,70420000.0
2009-08-06 20:36:00,1.2515,1.2515,1.25125,1.2513,59400000.0
2009-08-06 20:37:00,1.2513,1.2515,1.2513,1.25135,37800000.0
2009-08-06 20:38:00,1.25135,1.25145,1.25135,1.2514,32400000.0
2009-08-06 20:39:00,1.2515,1.2516,1.2512,1.25135,43200000.0
2009-08-06 20:40:00,1.25145,1.2515,1.2512,1.2512,103300000.0
2009-08-06 20:41:00,1.2512,1.2512,1.2512,1.2512,42200000.0
2009-08-06 20:42:00,1.2512,1.2512,1.2512,1.2512,43800000.0
2009-08-06 20:43:00,1.2512,1.2512,1.2512,1.2512,40200000.0
2009-08-06 20:44:00,1.2512,1.2514,1.2512,1.2512,42100000.0
2009-08-06 20:45:00,1.2512,1.2512,1.2512,1.2512,32000000.0
2009-08-06 20:46:00,1.2512,1.2513,1.2512,1.2512,51700000.0
2009-08-06 20:47:00,1.2512,1.2512,1.2512,1.2512,36400000.0
2009-08-06 20:48:00,1.2512,1.2512,1.2512,1.2512,38000000.0
2009-08-06 20:49:00,1.2512,1.25125,1.2512,1.2512,42800000.0
2009-08-06 20:50:00,1.2512,1.2512,1.2512,1.2512,39600000.0
2009-08-06 20:51:00,1.2512,1.2512,1.2512,1.2512,43600000.0
2009-08-06 20:52:00,1.2512,1.25125,1.2512,1.2512,36900000.0
2009-08-06 20:53:00,1.2512,1.2512,1.2512,1.2512,42000000.0
2009-08-06 20:54:00,1.2512,1.2512,1.2512,1.2512,40200000.0
2009-08-06 20:55:00,1.2512,1.2514,1.2512,1.2514,50700000.0
2009-08-06 20:56:00,1.2512,1.2516,1.2512,1.2516,66100000.0
2009-08-06 20:57:00,1.2515,1.2515,1.2512,1.2512,61200000.0
2009-08-06 20:58:00,1.2512,1.2512,1.2512,1.2512,51000000.0
2009-08-06 20:59:00,1.2512,1.2515,1.2512,1.2512,53800000.0
2009-08-06 21:00:00,1.2512,1.2512,1.2512,1.2512,39400000.0
2009-08-06 21:01:00,1.2512,1.25125,1.2512,1.2512,36200000.0
2009-08-06 21:02:00,1.2512,1.2513,1.2512,1.25125,36600000.0
2009-08-06 21:03:00,1.2512,1.25135,1.2512,1.25125,29700000.0
2009-08-06 21:04:00,1.2514,1.25155,1.2512,1.2514,16600000.0
2009-08-06 21:05:00,1.25135,1.2514,1.2512,1.25125,26500000.0
2009-08-06 21:06:00,1.2514,1.25155,1.2512,1.25125,13800000.0
2009-08-06 21:07:00,1.25125,1.2514,1.25125,1.2514,19000000.0
2009-08-06 21:08:00,1.2513,1.2513,1.2512,1.2512,20600000.0
2009-08-06 21:09:00,1.2512,1.25125,1.2512,1.2512,23400000.0
2009-08-06 21:10:00,1.25125,1.25185,1.2512,1.2516,55500000.0
2009-08-06 21:11:00,1.2516,1.2516,1.2512,1.2512,30300000.0
2009-08-06 21:12:00,1.2512,1.2512,1.2512,1.2512,32200000.0
2009-08-06 21:13:00,1.2512,1.2512,1.2512,1.2512,40200000.0
2009-08-06 21:14:00,1.2512,1.2512,1.25065,1.2512,50800000.0
2009-08-06 21:15:00,1.2512,1.2512,1.2512,1.2512,37400000.0
2009-08-06 21:16:00,1.2512,1.2512,1.2512,1.2512,36200000.0
2009-08-06 21:17:00,1.2512,1.25135,1.2512,1.25135,56100000.0
2009-08-06 21:18:00,1.25135,1.25135,1.2512,1.2512,48200000.0
2009-08-06 21:19:00,1.2512,1.2515,1.2512,1.2512,35700000.0
2009-08-06 21:20:00,1.2512,1.2512,1.2512,1.2512,47600000.0
2009-08-06 21:21:00,1.2512,1.2512,1.25055,1.2512,37200000.0
2009-08-06 21:22:00,1.2512,1.2512,1.2512,1.2512,32600000.0
2009-08-06 21:23:00,1.2512,1.2514,1.2512,1.2514,58300000.0
2009-08-06 21:24:00,1.2515,1.25165,1.2514,1.25165,12700000.0
2009-08-06 21:25:00,1.25155,1.25155,1.2512,1.2512,49800000.0
2009-08-06 21:26:00,1.2512,1.2513,1.2512,1.25125,15200000.0
2009-08-06 21:27:00,1.2513,1.2516,1.2513,1.2516,69000000.0
2009-08-06 21:28:00,1.2516,1.25165,1.2516,1.2516,144000000.0
2009-08-06 21:29:00,1.2516,1.25205,1.25145,1.2515,190300000.0
2009-08-06 21:30:00,1.25155,1.2518,1.2515,1.2515,171000000.0
2009-08-06 21:31:00,1.2515,1.2518,1.25145,1.25165,72000000.0
2009-08-06 21:32:00,1.25145,1.25145,1.2512,1.2512,37800000.0
2009-08-06 21:33:00,1.2512,1.25125,1.2512,1.2512,33400000.0
2009-08-06 21:34:00,1.2512,1.2513,1.2512,1.2513,34200000.0
2009-08-06 21:35:00,1.2512,1.2512,1.2512,1.2512,38000000.0
2009-08-06 21:36:00,1.2512,1.2512,1.2508,1.2508,60200000.0
2009-08-06 21:37:00,1.2508,1.2508,1.2508,1.2508,32000000.0
2009-08-06 21:38:00,1.2507,1.25075,1.25025,1.25065,69200000.0
2009-08-06 21:39:00,1.25045,1.25075,1.25025,1.25075,35400000.0
2009-08-06 21:40:00,1.2509,1.25125,1.2506,1.2508,38500000.0
2009-08-06 21:41:00,1.2509,1.25105,1.2506,1.25085,37400000.0
2009-08-06 21:42:00,1.2509,1.25135,1.2509,1.25135,189800000.0
2009-08-06 21:43:00,1.25135,1.2518,1.25075,1.251,222000000.0
2009-08-06 21:44:00,1.25095,1.25125,1.2506,1.25125,101700000.0
2009-08-06 21:45:00,1.25125,1.25155,1.25085,1.25125,105500000.0
2009-08-06 21:46:00,1.2513,1.25155,1.25095,1.25095,85500000.0
2009-08-06 21:47:00,1.2511,1.2511,1.2508,1.2509,33300000.0
2009-08-06 21:48:00,1.2509,1.2517,1.2509,1.2517,153200000.0
2009-08-06 21:49:00,1.2517,1.252,1.2508,1.25125,159900000.0
2009-08-06 21:50:00,1.2513,1.2513,1.25075,1.2508,207300000.0
2009-08-06 21:51:00,1.2508,1.25095,1.2508,1.2509,117500000.0
2009-08-06 21:52:00,1.2509,1.2509,1.2508,1.2509,236700000.0
2009-08-06 21:53:00,1.2509,1.25095,1.2508,1.25095,192200000.0
2009-08-06 21:54:00,1.25095,1.2515,1.25095,1.2513,231900000.0
2009-08-06 21:55:00,1.25145,1.2518,1.25125,1.25125,174200000.0
2009-08-06 21:56:00,1.2513,1.2517,1.2511,1.25155,252700000.0
2009-08-06 21:57:00,1.25155,1.25155,1.251,1.2511,278500000.0
2009-08-06 21:58:00,1.2511,1.2518,1.251,1.2518,236000000.0
2009-08-06 21:59:00,1.2518,1.2519,1.25135,1.25135,257900000.0
2009-08-06 22:00:00,1.25135,1.2515,1.2513,1.2515,315000000.0
2009-08-06 22:01:00,1.2515,1.2516,1.25125,1.2513,348000000.0
2009-08-06 22:02:00,1.2513,1.2515,1.25125,1.25135,315900000.0
2009-08-06 22:03:00,1.25135,1.25155,1.25125,1.2513,312400000.0
2009-08-06 22:04:00,1.2513,1.2521,1.2513,1.2521,239600000.0
2009-08-06 22:05:00,1.2521,1.2521,1.25165,1.2517,203100000.0
2009-08-06 22:06:00,1.2517,1.2521,1.2514,1.25205,212100000.0
2009-08-06 22:07:00,1.25205,1.25225,1.25145,1.2516,250900000.0
2009-08-06 22:08:00,1.2516,1.2516,1.2516,1.2516,280000000.0
2009-08-06 22:09:00,1.2516,1.25285,1.25145,1.25185,310100000.0
2009-08-06 22:10:00,1.25185,1.2521,1.25185,1.2521,360800000.0
2009-08-06 22:11:00,1.2521,1.2521,1.2521,1.2521,270400000.0
2009-08-06 22:12:00,1.2521,1.2528,1.25165,1.2527,271600000.0
2009-08-06 22:13:00,1.25275,1.2529,1.2517,1.2519,71200000.0
2009-08-06 22:14:00,1.2519,1.2519,1.2519,1.2519,128000000.0
2009-08-06 22:15:00,1.2519,1.2519,1.2519,1.2519,86400000.0
2009-08-06 22:16:00,1.2519,1.2519,1.2519,1.2519,171200000.0
2009-08-06 22:17:00,1.2519,1.2519,1.2519,1.2519,168000000.0
2009-08-06 22:18:00,1.25155,1.2519,1.25155,1.2519,94810000.0
2009-08-06 22:19:00,1.2519,1.2519,1.2519,1.2519,200000000.0
2009-08-06 22:20:00,1.2519,1.2519,1.2519,1.2519,12800000.0
2009-08-06 22:21:00,1.2519,1.2519,1.2519,1.2519,12800000.0
2009-08-06 22:22:00,1.2519,1.2519,1.2518,1.2518,20800000.0
2009-08-06 22:23:00,1.2518,1.2518,1.2518,1.2518,3200000.0
2009-08-06 22:24:00,1.2518,1.2518,1.2518,1.2518,32000000.0
2009-08-06 22:25:00,1.2518,1.2518,1.2517,1.2518,57900000.0
2009-08-06 22:26:00,1.2518,1.2521,1.25175,1.2521,453600000.0
2009-08-06 22:27:00,1.2521,1.2521,1.25205,1.2521,291200000.0
2009-08-06 22:28:00,1.2521,1.253,1.252,1.253,194300000.0
2009-08-06 22:29:00,1.253,1.253,1.25275,1.2528,377000000.0
2009-08-06 22:30:00,1.2529,1.253,1.2529,1.253,197000000.0
2009-08-06 22:31:00,1.253,1.253,1.2529,1.253,272400000.0
2009-08-06 22:32:00,1.253,1.25305,1.25295,1.25305,197600000.0
2009-08-06 22:33:00,1.25305,1.25305,1.253,1.253,126000000.0
2009-08-06 22:34:00,1.253,1.253,1.2528,1.2528,238000000.0
2009-08-06 22:35:00,1.2528,1.2528,1.2528,1.2528,138700000.0
2009-08-06 22:36:00,1.2524,1.2524,1.2524,1.2524,32550000.0
2009-08-06 22:37:00,1.2524,1.2524,1.2524,1.2524,31500000.0
2009-08-06 22:38:00,1.2524,1.2524,1.2524,1.2524,39270000.0
2009-08-06 22:39:00,1.2524,1.2524,1.2524,1.2524,38850000.0
2009-08-06 22:40:00,1.2524,1.2524,1.2524,1.2524,42000000.0
2009-08-06 22:41:00,1.2524,1.2524,1.2524,1.2524,42210000.0
2009-08-06 22:42:00,1.2524,1.2524,1.2524,1.2524,36960000.0
2009-08-06 22:43:00,1.2524,1.2529,1.2524,1.2525,113980000.0
2009-08-06 22:44:00,1.25245,1.25265,1.2524,1.25265,212570000.0
2009-08-06 22:45:00,1.25265,1.25265,1.2524,1.2524,343660000.0
2009-08-06 22:46:00,1.2524,1.2528,1.2524,1.2528,198650000.0
2009-08-06 22:47:00,1.2528,1.2534,1.25255,1.2534,237700000.0
2009-08-06 22:48:00,1.2534,1.2534,1.25275,1.2528,175000000.0
2009-08-06 22:49:00,1.2528,1.25305,1.2526,1.2527,260000000.0
2009-08-06 22:50:00,1.2527,1.2527,1.2527,1.2527,268800000.0
2009-08-06 22:51:00,1.2528,1.2528,1.2528,1.2528,233600000.0
2009-08-06 22:52:00,1.2528,1.2528,1.2528,1.2528,249600000.0
2009-08-06 22:53:00,1.2528,1.2528,1.2528,1.2528,267200000.0
2009-08-06 22:54:00,1.2528,1.2528,1.2527,1.2527,59400000.0
2009-08-06 22:55:00,1.2527,1.2527,1.2522,1.2525,38050000.0
2009-08-06 22:56:00,1.2525,1.2525,1.2522,1.25235,10890000.0
2009-08-06 22:57:00,1.2522,1.2522,1.2522,1.2522,74560000.0
2009-08-06 22:58:00,1.2522,1.2523,1.2522,1.2522,52970000.0
2009-08-06 22:59:00,1.2522,1.2522,1.2522,1.2522,38010000.0
2009-08-06 23:00:00,1.2522,1.2522,1.2522,1.2522,30870000.0
2009-08-06 23:01:00,1.25081,1.2515,1.25055,1.2515,208800000.0
2009-08-06 23:02:00,1.2522,1.25295,1.2522,1.25225,208800000.0
2009-08-06 23:03:00,1.25225,1.25245,1.2522,1.25245,386900000.0
2009-08-06 23:04:00,1.25245,1.25245,1.2522,1.2522,260490000.0
2009-08-06 23:05:00,1.2522,1.25255,1.2522,1.2522,127300000.0
2009-08-06 23:06:00,1.2522,1.2527,1.2522,1.2527,143080000.0
2009-08-06 23:07:00,1.2527,1.253,1.25265,1.2528,220800000.0
2009-08-06 23:08:00,1.2528,1.25335,1.25265,1.2528,183700000.0
2009-08-06 23:09:00,1.2528,1.2528,1.25235,1.25245,186700000.0
2009-08-06 23:10:00,1.25245,1.25245,1.25225,1.2523,293400000.0
2009-08-06 23:11:00,1.2523,1.25265,1.25225,1.25265,306700000.0
2009-08-06 23:12:00,1.25265,1.25265,1.25265,1.25265,359100000.0
2009-08-06 23:13:00,1.25265,1.25265,1.25265,1.25265,347700000.0
2009-08-06 23:14:00,1.25265,1.25265,1.25265,1.25265,305900000.0
2009-08-06 23:15:00,1.25265,1.2528,1.25265,1.2528,246500000.0
2009-08-06 23:16:00,1.2528,1.2529,1.2527,1.2529,276300000.0
2009-08-06 23:17:00,1.2529,1.253,1.2529,1.253,332300000.0
2009-08-06 23:18:00,1.253,1.253,1.253,1.253,339400000.0
2009-08-06 23:19:00,1.253,1.253,1.253,1.253,316000000.0
2009-08-06 23:20:00,1.253,1.253,1.253,1.253,332000000.0
2009-08-06 23:21:00,1.253,1.253,1.2529,1.2529,199400000.0
2009-08-06 23:22:00,1.2529,1.25365,1.2527,1.25295,199700000.0
2009-08-06 23:23:00,1.25243,1.25252,1.25223,1.25232,326400000.0
2009-08-06 23:24:00,1.25295,1.25295,1.25285,1.25295,8800000.0
2009-08-06 23:25:00,1.25295,1.25335,1.25295,1.25335,12600000.0
2009-08-06 23:26:00,1.2536,1.2537,1.25275,1.2533,66200000.0
2009-08-06 23:27:00,1.25295,1.25295,1.25295,1.25295,4300000.0
2009-08-06 23:28:00,1.25305,1.25305,1.25295,1.25295,7700000.0
2009-08-06 23:29:00,1.253,1.25325,1.2529,1.25325,35390000.0
2009-08-06 23:30:00,1.2533,1.2533,1.2533,1.2533,1000000.0
2009-08-06 23:31:00,1.25315,1.25345,1.25315,1.25345,18100000.0
2009-08-06 23:32:00,1.2535,1.2536,1.2529,1.2529,32840000.0
2009-08-06 23:33:00,1.2529,1.2529,1.2529,1.2529,31710000.0
2009-08-06 23:34:00,1.2529,1.2529,1.2529,1.2529,39480000.0
2009-08-06 23:35:00,1.2529,1.2529,1.2529,1.2529,31080000.0
2009-08-06 23:36:00,1.2529,1.2529,1.2529,1.2529,88850000.0
2009-08-06 23:37:00,1.2529,1.253,1.2529,1.2529,59380000.0
2009-08-06 23:38:00,1.2529,1.2529,1.2529,1.2529,160220000.0
2009-08-06 23:39:00,1.2529,1.2536,1.2529,1.2529,208920000.0
2009-08-06 23:40:00,1.2529,1.2529,1.2529,1.2529,34650000.0
2009-08-06 23:41:00,1.2529,1.2529,1.2529,1.2529,33390000.0
2009-08-06 23:42:00,1.2529,1.2529,1.2529,1.2529,35490000.0
2009-08-06 23:43:00,1.2529,1.2529,1.2529,1.2529,34440000.0
2009-08-06 23:44:00,1.2529,1.2529,1.2529,1.2529,40530000.0
2009-08-06 23:45:00,1.2529,1.2529,1.2529,1.2529,39690000.0
2009-08-06 23:46:00,1.2529,1.2529,1.2529,1.2529,38430000.0
2009-08-06 23:47:00,1.2529,1.2529,1.2529,1.2529,42420000.0
2009-08-06 23:48:00,1.2529,1.2529,1.2529,1.2529,36120000.0
2009-08-06 23:49:00,1.2529,1.2529,1.2529,1.2529,37590000.0
2009-08-06 23:50:00,1.2529,1.2529,1.2529,1.2529,37170000.0
2009-08-06 23:51:00,1.2529,1.2529,1.2529,1.2529,38640000.0
2009-08-06 23:52:00,1.2529,1.2529,1.2529,1.2529,66180000.0
2009-08-06 23:53:00,1.2529,1.2529,1.2529,1.2529,43680000.0
2009-08-06 23:54:00,1.2529,1.2529,1.2529,1.2529,38850000.0
2009-08-06 23:55:00,1.2529,1.2529,1.2529,1.2529,85050000.0
2009-08-06 23:56:00,1.2529,1.25305,1.2529,1.2529,85850000.0
2009-08-06 23:57:00,1.2529,1.2533,1.2529,1.2532,40150000.0
2009-08-06 23:58:00,1.2533,1.2533,1.2529,1.25305,93720000.0
2009-08-06 23:59:00,1.25315,1.25315,1.25315,1.25315,1900000.0
2009-08-07 00:00:00,1.2532,1.25325,1.2532,1.25325,9500000.0
2009-08-07 00:01:00,1.25325,1.25335,1.253,1.25335,16800000.0
2009-08-07 00:02:00,1.2529,1.253,1.2529,1.2529,16360000.0
2009-08-07 00:03:00,1.2529,1.2529,1.2529,1.2529,40910000.0
2009-08-07 00:04:00,1.2529,1.2529,1.2529,1.2529,35490000.0
2009-08-07 00:05:00,1.2529,1.2529,1.2529,1.2529,34650000.0
2009-08-07 00:06:00,1.2529,1.25315,1.2529,1.25315,25000000.0
2009-08-07 00:07:00,1.2529,1.2531,1.2529,1.253,52860000.0
2009-08-07 00:08:00,1.253,1.25385,1.253,1.2537,18000000.0
2009-08-07 00:09:00,1.2537,1.25375,1.2537,1.25375,40660000.0
2009-08-07 00:10:00,1.25375,1.25375,1.25375,1.25375,38640000.0
2009-08-07 00:11:00,1.25375,1.25375,1.25375,1.25375,39900000.0
2009-08-07 00:12:00,1.25375,1.25375,1.25375,1.25375,35490000.0
2009-08-07 00:13:00,1.25375,1.25375,1.25375,1.25375,33600000.0
2009-08-07 00:14:00,1.25375,1.25375,1.25375,1.25375,38220000.0
2009-08-07 00:15:00,1.25375,1.25375,1.25375,1.25375,35910000.0
2009-08-07 00:16:00,1.25375,1.25375,1.25375,1.25375,41160000.0
2009-08-07 00:17:00,1.25375,1.25375,1.25375,1.25375,37590000.0
2009-08-07 00:18:00,1.25375,1.25375,1.25375,1.25375,31920000.0
2009-08-07 00:19:00,1.25375,1.25375,1.25375,1.25375,32970000.0
2009-08-07 00:20:00,1.25375,1.25375,1.25375,1.25375,34650000.0
2009-08-07 00:21:00,1.25375,1.25375,1.25375,1.25375,28140000.0
2009-08-07 00:22:00,1.25375,1.25375,1.25375,1.25375,37800000.0
2009-08-07 00:23:00,1.25375,1.25375,1.25375,1.25375,40110000.0
2009-08-07 00:24:00,1.25375,1.25375,1.25375,1.25375,38640000.0
2009-08-07 00:25:00,1.25375,1.25375,1.25375,1.25375,36540000.0
2009-08-07 00:26:00,1.25375,1.25375,1.25375,1.25375,37800000.0
2009-08-07 00:27:00,1.25375,1.25375,1.25375,1.25375,38640000.0
2009-08-07 00:28:00,1.25375,1.25375,1.25375,1.25375,39060000.0
2009-08-07 00:29:00,1.25375,1.25375,1.25375,1.25375,32340000.0
2009-08-07 00:30:00,1.25375,1.25375,1.25375,1.25375,36540000.0
2009-08-07 00:31:00,1.25375,1.25375,1.25375,1.25375,36120000.0
2009-08-07 00:32:00,1.25375,1.25375,1.25375,1.25375,35700000.0
2009-08-07 00:33:00,1.25375,1.25375,1.25375,1.25375,36750000.0
2009-08-07 00:34:00,1.25375,1.25375,1.25375,1.25375,40530000.0
2009-08-07 00:35:00,1.25375,1.25375,1.25375,1.25375,35490000.0
2009-08-07 00:36:00,1.25375,1.25375,1.25375,1.25375,38430000.0
2009-08-07 00:37:00,1.25375,1.25375,1.25375,1.25375,35700000.0
2009-08-07 00:38:00,1.25375,1.25375,1.25375,1.25375,35490000.0
2009-08-07 00:39:00,1.25375,1.25375,1.25375,1.25375,33600000.0
2009-08-07 00:40:00,1.25375,1.25375,1.25375,1.25375,32760000.0
2009-08-07 00:41:00,1.25375,1.25375,1.25375,1.25375,38850000.0
2009-08-07 00:42:00,1.25375,1.25375,1.25375,1.25375,37170000.0
2009-08-07 00:43:00,1.25375,1.25375,1.25375,1.25375,35910000.0
2009-08-07 00:44:00,1.25375,1.25375,1.25375,1.25375,39900000.0
2009-08-07 00:45:00,1.25375,1.25375,1.25375,1.25375,33810000.0
2009-08-07 00:46:00,1.25375,1.25375,1.25375,1.25375,34860000.0
2009-08-07 00:47:00,1.25375,1.25375,1.25375,1.25375,30870000.0
2009-08-07 00:48:00,1.25375,1.25375,1.25375,1.25375,34230000.0
2009-08-07 00:49:00,1.25375,1.25375,1.25375,1.25375,32550000.0
2009-08-07 00:50:00,1.25375,1.25375,1.25375,1.25375,35910000.0
2009-08-07 00:51:00,1.25375,1.25375,1.25365,1.25375,41160000.0
2009-08-07 00:52:00,1.25375,1.25375,1.25375,1.25375,37590000.0
2009-08-07 00:53:00,1.25375,1.25375,1.25375,1.25375,35070000.0
2009-08-07 00:54:00,1.25375,1.25375,1.25375,1.25375,41580000.0
2009-08-07 00:55:00,1.25375,1.25375,1.25375,1.25375,35070000.0
2009-08-07 00:56:00,1.25375,1.25375,1.25375,1.25375,41370000.0
2009-08-07 00:57:00,1.25375,1.25375,1.25375,1.25375,38220000.0
2009-08-07 00:58:00,1.25375,1.25375,1.25375,1.25375,32340000.0
2009-08-07 00:59:00,1.25375,1.25375,1.2536,1.2536,31710000.0
2009-08-07 01:00:00,1.2536,1.2536,1.2529,1.2536,41870000.0
2009-08-07 01:01:00,1.2536,1.2536,1.2529,1.2529,122660000.0
2009-08-07 01:02:00,1.2529,1.25295,1.2529,1.2529,52480000.0
2009-08-07 01:03:00,1.2529,1.2529,1.2529,1.2529,134400000.0
2009-08-07 01:04:00,1.2529,1.2529,1.2529,1.2529,117760000.0
2009-08-07 01:05:00,1.2529,1.2529,1.2529,1.2529,112640000.0
2009-08-07 01:06:00,1.2529,1.25295,1.2529,1.25295,97260000.0
2009-08-07 01:07:00,1.2529,1.25295,1.2529,1.2529,41580000.0
2009-08-07 01:08:00,1.2529,1.25315,1.2529,1.2529,257160000.0
2009-08-07 01:09:00,1.2529,1.2529,1.2529,1.2529,212000000.0
2009-08-07 01:10:00,1.2529,1.2529,1.2529,1.2529,85760000.0
2009-08-07 01:11:00,1.2529,1.2529,1.2529,1.2529,103680000.0
2009-08-07 01:12:00,1.2529,1.2529,1.2529,1.2529,130560000.0
2009-08-07 01:13:00,1.2529,1.25295,1.2529,1.2529,97880000.0
2009-08-07 01:14:00,1.2529,1.2529,1.2529,1.2529,115840000.0
2009-08-07 01:15:00,1.2529,1.2529,1.2529,1.2529,354560000.0
2009-08-07 01:16:00,1.2529,1.2529,1.2529,1.2529,446880000.0
2009-08-07 01:17:00,1.2529,1.2537,1.2529,1.2529,230920000.0
2009-08-07 01:18:00,1.2529,1.2529,1.2529,1.2529,106800000.0
2009-08-07 01:19:00,1.2529,1.253,1.2529,1.253,104880000.0
2009-08-07 01:20:00,1.253,1.253,1.2529,1.253,8240000.0
2009-08-07 01:21:00,1.253,1.25305,1.253,1.25305,5400000.0
2009-08-07 01:22:00,1.253,1.253,1.2529,1.2529,220760000.0
2009-08-07 01:23:00,1.2529,1.253,1.2529,1.253,96140000.0
2009-08-07 01:24:00,1.25315,1.25325,1.2529,1.25295,51160000.0
2009-08-07 01:25:00,1.25305,1.2531,1.25295,1.253,17500000.0
2009-08-07 01:26:00,1.2531,1.2531,1.2529,1.253,16800000.0
2009-08-07 01:27:00,1.25295,1.2531,1.2529,1.253,25080000.0
2009-08-07 01:28:00,1.253,1.2531,1.253,1.25305,16700000.0
2009-08-07 01:29:00,1.2531,1.25315,1.2529,1.25315,104140000.0
2009-08-07 01:30:00,1.253,1.2532,1.2529,1.2529,133600000.0
2009-08-07 01:31:00,1.2529,1.2533,1.2529,1.2533,35140000.0
2009-08-07 01:32:00,1.2535,1.2535,1.25305,1.25305,35900000.0
2009-08-07 01:33:00,1.2532,1.2532,1.2529,1.2529,93020000.0
2009-08-07 01:34:00,1.2529,1.2529,1.2529,1.2529,140160000.0
2009-08-07 01:35:00,1.2529,1.2529,1.2529,1.2529,119680000.0
2009-08-07 01:36:00,1.2529,1.2534,1.2529,1.2529,179120000.0
2009-08-07 01:37:00,1.2529,1.253,1.2529,1.2529,154520000.0
2009-08-07 01:38:00,1.2529,1.2529,1.2529,1.2529,131200000.0
2009-08-07 01:39:00,1.2529,1.2529,1.2529,1.2529,120960000.0
2009-08-07 01:40:00,1.2529,1.2529,1.2529,1.2529,105600000.0
2009-08-07 01:41:00,1.2529,1.2529,1.2529,1.2529,96640000.0
2009-08-07 01:42:00,1.25295,1.25295,1.2529,1.2529,77120000.0
2009-08-07 01:43:00,1.2529,1.253,1.2529,1.253,17240000.0
2009-08-07 01:44:00,1.2529,1.2529,1.2529,1.2529,92160000.0
2009-08-07 01:45:00,1.2529,1.2529,1.2529,1.2529,129960000.0
2009-08-07 01:46:00,1.2529,1.25295,1.2529,1.2529,106840000.0
2009-08-07 01:47:00,1.2529,1.25305,1.2529,1.2529,102480000.0
2009-08-07 01:48:00,1.2529,1.2529,1.2529,1.2529,122240000.0
2009-08-07 01:49:00,1.2529,1.2529,1.2529,1.2529,120320000.0
2009-08-07 01:50:00,1.2529,1.2529,1.2529,1.2529,91520000.0
2009-08-07 01:51:00,1.2529,1.2529,1.2529,1.2529,96640000.0
2009-08-07 01:52:00,1.2529,1.253,1.2529,1.2529,160200000.0
2009-08-07 01:53:00,1.2529,1.2529,1.2529,1.2529,116480000.0
2009-08-07 01:54:00,1.2529,1.2529,1.2529,1.2529,128000000.0
2009-08-07 01:55:00,1.2529,1.2529,1.25135,1.2529,105660000.0
2009-08-07 01:56:00,1.2529,1.2529,1.2529,1.2529,38500000.0
2009-08-07 01:57:00,1.2529,1.2529,1.2529,1.2529,45320000.0
2009-08-07 01:58:00,1.2529,1.2529,1.252,1.2529,48460000.0
2009-08-07 01:59:00,1.2529,1.2529,1.2529,1.2529,45760000.0
2009-08-07 02:00:00,1.2529,1.2529,1.2518,1.25205,80320000.0
2009-08-07 02:01:00,1.252,1.2522,1.25195,1.2522,101600000.0
2009-08-07 02:02:00,1.2522,1.25225,1.2518,1.2518,59600000.0
2009-08-07 02:03:00,1.25205,1.25205,1.2517,1.2518,18500000.0
2009-08-07 02:04:00,1.2519,1.2519,1.2517,1.2517,10800000.0
2009-08-07 02:05:00,1.25175,1.25185,1.2517,1.25175,13700000.0
2009-08-07 02:06:00,1.2519,1.25205,1.25175,1.25195,14300000.0
2009-08-07 02:07:00,1.2519,1.2523,1.2519,1.2522,321000000.0
2009-08-07 02:08:00,1.25185,1.25205,1.2518,1.25185,361000000.0
2009-08-07 02:09:00,1.25185,1.25195,1.2516,1.25165,371000000.0
2009-08-07 02:10:00,1.25175,1.25185,1.2515,1.2518,248800000.0
2009-08-07 02:11:00,1.2518,1.25185,1.2517,1.25175,334400000.0
2009-08-07 02:12:00,1.25175,1.2521,1.25175,1.2521,290700000.0
2009-08-07 02:13:00,1.2521,1.25235,1.2521,1.2523,364800000.0
2009-08-07 02:14:00,1.2523,1.2523,1.252,1.25225,250800000.0
2009-08-07 02:15:00,1.25225,1.25235,1.2519,1.25225,298100000.0
2009-08-07 02:16:00,1.25225,1.2524,1.25195,1.2521,281200000.0
2009-08-07 02:17:00,1.2521,1.25215,1.2519,1.2521,334100000.0
2009-08-07 02:18:00,1.2521,1.25275,1.25185,1.2527,368600000.0
2009-08-07 02:19:00,1.2527,1.2527,1.2527,1.2527,324900000.0
2009-08-07 02:20:00,1.2527,1.25275,1.2527,1.25275,324900000.0
2009-08-07 02:21:00,1.25275,1.25275,1.25205,1.25215,393300000.0
2009-08-07 02:22:00,1.25205,1.25215,1.25205,1.25215,347700000.0
2009-08-07 02:23:00,1.25215,1.2522,1.2518,1.2518,365500000.0
2009-08-07 02:24:00,1.2518,1.2519,1.25165,1.2519,277400000.0
2009-08-07 02:25:00,1.25175,1.25185,1.25175,1.25185,334700000.0
2009-08-07 02:26:00,1.2519,1.25285,1.2517,1.2521,313200000.0
2009-08-07 02:27:00,1.2521,1.2521,1.25175,1.25175,198300000.0
2009-08-07 02:28:00,1.2519,1.25195,1.25175,1.2519,38600000.0
2009-08-07 02:29:00,1.2518,1.25205,1.2518,1.25205,11700000.0
2009-08-07 02:30:00,1.25215,1.25235,1.25205,1.25205,189000000.0
2009-08-07 02:31:00,1.252,1.2521,1.252,1.25205,4600000.0
2009-08-07 02:32:00,1.25195,1.25195,1.25105,1.2515,43600000.0
2009-08-07 02:33:00,1.2513,1.25185,1.2513,1.2517,45800000.0
2009-08-07 02:34:00,1.25165,1.25205,1.25155,1.25195,33900000.0
2009-08-07 02:35:00,1.2519,1.25215,1.25175,1.2519,254600000.0
2009-08-07 02:36:00,1.25205,1.25205,1.25185,1.25185,197600000.0
2009-08-07 02:37:00,1.2519,1.2519,1.2517,1.2517,33600000.0
2009-08-07 02:38:00,1.2517,1.2521,1.2517,1.25205,35500000.0
2009-08-07 02:39:00,1.2521,1.2523,1.2511,1.2511,78600000.0
2009-08-07 02:40:00,1.2513,1.25135,1.25125,1.25135,11700000.0
2009-08-07 02:41:00,1.25135,1.25135,1.25135,1.25135,5700000.0
2009-08-07 02:42:00,1.25135,1.2516,1.25135,1.25135,93100000.0
2009-08-07 02:43:00,1.25135,1.25155,1.25075,1.25155,173700000.0
2009-08-07 02:44:00,1.2517,1.25185,1.2516,1.25165,281200000.0
2009-08-07 02:45:00,1.25175,1.2518,1.2516,1.2518,385700000.0
2009-08-07 02:46:00,1.2518,1.25215,1.2518,1.25205,296400000.0
2009-08-07 02:47:00,1.2519,1.25205,1.2519,1.25205,345800000.0
2009-08-07 02:48:00,1.25205,1.25205,1.25185,1.2519,342000000.0
2009-08-07 02:49:00,1.2519,1.252,1.25185,1.2519,380000000.0
2009-08-07 02:50:00,1.2519,1.25225,1.25175,1.2522,372100000.0
2009-08-07 02:51:00,1.2523,1.2524,1.25185,1.2524,312500000.0
2009-08-07 02:52:00,1.2524,1.2526,1.25185,1.2526,355300000.0
2009-08-07 02:53:00,1.25255,1.2526,1.25205,1.2521,271800000.0
2009-08-07 02:54:00,1.2521,1.25255,1.2514,1.25205,369200000.0
2009-08-07 02:55:00,1.25205,1.25325,1.252,1.25235,247800000.0
2009-08-07 02:56:00,1.25235,1.25255,1.252,1.25205,302600000.0
2009-08-07 02:57:00,1.25205,1.2522,1.2513,1.2514,180800000.0
2009-08-07 02:58:00,1.2514,1.2518,1.2514,1.2518,298300000.0
2009-08-07 02:59:00,1.2518,1.25195,1.2518,1.25195,313600000.0
2009-08-07 03:00:00,1.25195,1.2521,1.2519,1.2521,243500000.0
2009-08-07 03:01:00,1.2521,1.2521,1.25185,1.25185,282000000.0
2009-08-07 03:02:00,1.25195,1.2525,1.2519,1.25225,334500000.0
2009-08-07 03:03:00,1.25225,1.25225,1.25175,1.25185,270900000.0
2009-08-07 03:04:00,1.2518,1.25195,1.25145,1.25165,160300000.0
2009-08-07 03:05:00,1.25155,1.25175,1.25135,1.2515,156000000.0
2009-08-07 03:06:00,1.2515,1.25195,1.2515,1.2519,286700000.0
2009-08-07 03:07:00,1.2519,1.2522,1.25185,1.2521,276000000.0
2009-08-07 03:08:00,1.2521,1.25215,1.2517,1.25215,163800000.0
2009-08-07 03:09:00,1.25215,1.25235,1.2521,1.25215,267500000.0
2009-08-07 03:10:00,1.25215,1.25215,1.25205,1.25205,315600000.0
2009-08-07 03:11:00,1.25205,1.2523,1.25205,1.25215,332000000.0
2009-08-07 03:12:00,1.25215,1.2523,1.25145,1.2515,161400000.0
2009-08-07 03:13:00,1.2516,1.2518,1.25135,1.25135,123300000.0
2009-08-07 03:14:00,1.2513,1.25195,1.2513,1.25135,60500000.0
2009-08-07 03:15:00,1.2517,1.2521,1.25005,1.2517,226000000.0
2009-08-07 03:16:00,1.25175,1.2521,1.2513,1.2521,326900000.0
2009-08-07 03:17:00,1.2521,1.2521,1.25185,1.25185,284200000.0
2009-08-07 03:18:00,1.2519,1.2522,1.2515,1.25185,85400000.0
2009-08-07 03:19:00,1.25185,1.25185,1.2514,1.25175,235400000.0
2009-08-07 03:20:00,1.25175,1.25175,1.25145,1.25165,294600000.0
2009-08-07 03:21:00,1.25165,1.25165,1.25125,1.25125,153600000.0
2009-08-07 03:22:00,1.25135,1.25165,1.25135,1.2515,235600000.0
2009-08-07 03:23:00,1.2515,1.25205,1.25135,1.25165,280500000.0
2009-08-07 03:24:00,1.25165,1.25165,1.25135,1.25135,11400000.0
2009-08-07 03:25:00,1.25145,1.25185,1.25135,1.25175,131100000.0
2009-08-07 03:26:00,1.25175,1.2518,1.25165,1.2517,311600000.0
2009-08-07 03:27:00,1.2517,1.2517,1.25125,1.2515,49800000.0
2009-08-07 03:28:00,1.25155,1.25185,1.2515,1.25185,193100000.0
2009-08-07 03:29:00,1.25185,1.25185,1.25115,1.2514,166100000.0
2009-08-07 03:30:00,1.2515,1.25315,1.2515,1.253,371000000.0
2009-08-07 03:31:00,1.253,1.25335,1.25185,1.2526,269100000.0
2009-08-07 03:32:00,1.25255,1.2526,1.2508,1.25225,122800000.0
2009-08-07 03:33:00,1.25225,1.25225,1.25225,1.25225,33600000.0
2009-08-07 03:34:00,1.25225,1.25225,1.25055,1.2509,147600000.0
2009-08-07 03:35:00,1.25095,1.2521,1.2508,1.251,89700000.0
2009-08-07 03:36:00,1.2514,1.25195,1.2511,1.2513,58700000.0
2009-08-07 03:37:00,1.25155,1.25185,1.2515,1.25165,40400000.0
2009-08-07 03:38:00,1.25165,1.2518,1.25165,1.2518,14600000.0
2009-08-07 03:39:00,1.2518,1.25195,1.2507,1.25135,71800000.0
2009-08-07 03:40:00,1.2513,1.2513,1.25105,1.2513,25700000.0
2009-08-07 03:41:00,1.25125,1.25185,1.25095,1.25185,32300000.0
2009-08-07 03:42:00,1.2518,1.25195,1.25105,1.2519,65500000.0
2009-08-07 03:43:00,1.25175,1.25195,1.2514,1.2515,24200000.0
2009-08-07 03:44:00,1.25155,1.25155,1.25065,1.25115,128500000.0
2009-08-07 03:45:00,1.2512,1.2512,1.25015,1.251,171800000.0
2009-08-07 03:46:00,1.251,1.251,1.25045,1.2507,55700000.0
2009-08-07 03:47:00,1.25095,1.25165,1.25095,1.2511,84400000.0
2009-08-07 03:48:00,1.2512,1.25175,1.2508,1.25095,167900000.0
2009-08-07 03:49:00,1.25105,1.25135,1.2508,1.25105,56300000.0
2009-08-07 03:50:00,1.2512,1.2514,1.25095,1.2511,8600000.0
2009-08-07 03:51:00,1.25135,1.25135,1.2506,1.2506,38300000.0
2009-08-07 03:52:00,1.25065,1.251,1.25015,1.25075,187300000.0
2009-08-07 03:53:00,1.2508,1.25105,1.25015,1.2503,88600000.0
2009-08-07 03:54:00,1.2504,1.25085,1.25015,1.25045,130200000.0
2009-08-07 03:55:00,1.25045,1.2508,1.25015,1.25025,56000000.0
2009-08-07 03:56:00,1.25015,1.25055,1.25015,1.25055,110300000.0
2009-08-07 03:57:00,1.2506,1.25085,1.25025,1.25045,56200000.0
2009-08-07 03:58:00,1.25035,1.2505,1.25015,1.2505,123400000.0
2009-08-07 03:59:00,1.2504,1.25065,1.2502,1.25065,27000000.0
2009-08-07 04:00:00,1.25065,1.2509,1.24925,1.25015,89100000.0
2009-08-07 04:01:00,1.25015,1.25015,1.24915,1.24975,60800000.0
2009-08-07 04:02:00,1.2499,1.2508,1.2499,1.2508,45000000.0
2009-08-07 04:03:00,1.2507,1.2507,1.2502,1.2504,40900000.0
2009-08-07 04:04:00,1.2502,1.25035,1.2501,1.2502,24700000.0
2009-08-07 04:05:00,1.25025,1.2506,1.25,1.2504,39000000.0
2009-08-07 04:06:00,1.25025,1.25075,1.25025,1.25035,33400000.0
2009-08-07 04:07:00,1.25035,1.25035,1.25,1.25,63100000.0
2009-08-07 04:08:00,1.25015,1.25045,1.2499,1.2504,54000000.0
2009-08-07 04:09:00,1.25045,1.2505,1.2501,1.25035,46400000.0
2009-08-07 04:10:00,1.25015,1.2508,1.24995,1.2506,100400000.0
2009-08-07 04:11:00,1.25035,1.2506,1.24985,1.25,71100000.0
2009-08-07 04:12:00,1.25025,1.25045,1.24995,1.25025,103200000.0
2009-08-07 04:13:00,1.2505,1.2506,1.25005,1.25025,54700000.0
2009-08-07 04:14:00,1.25025,1.25025,1.24975,1.24985,61900000.0
2009-08-07 04:15:00,1.24985,1.24985,1.24885,1.24945,104700000.0
2009-08-07 04:16:00,1.2494,1.24985,1.249,1.24935,154200000.0
2009-08-07 04:17:00,1.24935,1.25,1.24925,1.2499,80200000.0
2009-08-07 04:18:00,1.2498,1.25015,1.2495,1.24955,69100000.0
2009-08-07 04:19:00,1.2496,1.2496,1.2492,1.24945,38200000.0
2009-08-07 04:20:00,1.24935,1.25005,1.24935,1.24965,158500000.0
2009-08-07 04:21:00,1.2496,1.24985,1.2495,1.2495,98100000.0
2009-08-07 04:22:00,1.24945,1.24945,1.24925,1.2493,31700000.0
2009-08-07 04:23:00,1.24925,1.24955,1.2492,1.24925,61900000.0
2009-08-07 04:24:00,1.24925,1.2494,1.24925,1.2493,28100000.0
2009-08-07 04:25:00,1.2494,1.2494,1.24828,1.2488,168199999.0
2009-08-07 04:26:00,1.24875,1.2489,1.24875,1.2489,9900000.0
2009-08-07 04:27:00,1.2489,1.24905,1.2488,1.2488,38000000.0
2009-08-07 04:28:00,1.24885,1.24895,1.24865,1.2488,39500000.0
2009-08-07 04:29:00,1.24875,1.2488,1.2486,1.24865,14600000.0
2009-08-07 04:30:00,1.2487,1.24875,1.24835,1.24875,32400000.0
2009-08-07 04:31:00,1.24875,1.2488,1.24875,1.24875,7300000.0
2009-08-07 04:32:00,1.2486,1.24875,1.24855,1.24875,33500000.0
2009-08-07 04:33:00,1.24875,1.24875,1.24775,1.24825,121200000.0
2009-08-07 04:34:00,1.2483,1.24865,1.2483,1.24865,34100000.0
2009-08-07 04:35:00,1.2487,1.24925,1.2487,1.2492,52700000.0
2009-08-07 04:36:00,1.24915,1.24965,1.24905,1.24905,41200000.0
2009-08-07 04:37:00,1.24905,1.24945,1.24895,1.24945,28900000.0
2009-08-07 04:38:00,1.24945,1.2495,1.2487,1.2489,105300000.0
2009-08-07 04:39:00,1.24905,1.2491,1.24805,1.24885,155700000.0
2009-08-07 04:40:00,1.24875,1.2488,1.24835,1.2485,82100000.0
2009-08-07 04:41:00,1.2485,1.24885,1.2485,1.24855,29600000.0
2009-08-07 04:42:00,1.2483,1.24855,1.2483,1.24835,55100000.0
2009-08-07 04:43:00,1.24835,1.24885,1.24835,1.2486,42200000.0
2009-08-07 04:44:00,1.2486,1.2488,1.2481,1.2481,50200000.0
2009-08-07 04:45:00,1.2481,1.24835,1.24795,1.2482,130700000.0
2009-08-07 04:46:00,1.24805,1.24825,1.24785,1.24825,119200000.0
2009-08-07 04:47:00,1.24825,1.24845,1.24825,1.24845,76600000.0
2009-08-07 04:48:00,1.24845,1.24845,1.24825,1.24835,41300000.0
2009-08-07 04:49:00,1.24835,1.24845,1.24815,1.24815,34300000.0
2009-08-07 04:50:00,1.24825,1.24845,1.24775,1.24775,42300000.0
2009-08-07 04:51:00,1.2477,1.2486,1.2477,1.24835,71400000.0
2009-08-07 04:52:00,1.2484,1.24845,1.24795,1.2481,54000000.0
2009-08-07 04:53:00,1.24825,1.2487,1.24825,1.2483,78800000.0
2009-08-07 04:54:00,1.2483,1.24915,1.24825,1.24825,134400000.0
2009-08-07 04:55:00,1.24825,1.24825,1.24805,1.24815,26600000.0
2009-08-07 04:56:00,1.24815,1.24845,1.2481,1.2484,34800000.0
2009-08-07 04:57:00,1.2484,1.24845,1.2484,1.24845,9500000.0
2009-08-07 04:58:00,1.24855,1.24855,1.2482,1.2482,28700000.0
2009-08-07 04:59:00,1.2482,1.2483,1.2482,1.2483,11900000.0
2009-08-07 05:00:00,1.2483,1.24855,1.24825,1.24845,45200000.0
2009-08-07 05:01:00,1.2485,1.2485,1.24845,1.2485,9500000.0
2009-08-07 05:02:00,1.24855,1.24875,1.2485,1.24855,29500000.0
2009-08-07 05:03:00,1.2487,1.24895,1.24855,1.24865,25700000.0
2009-08-07 05:04:00,1.24845,1.24845,1.24815,1.24815,34400000.0
2009-08-07 05:05:00,1.24815,1.2483,1.2477,1.2481,56200000.0
2009-08-07 05:06:00,1.248,1.24815,1.2479,1.248,39100000.0
2009-08-07 05:07:00,1.24795,1.24795,1.24765,1.24785,10900000.0
2009-08-07 05:08:00,1.24765,1.24785,1.2475,1.24785,45300000.0
2009-08-07 05:09:00,1.2479,1.2479,1.24775,1.24775,12700000.0
2009-08-07 05:10:00,1.2477,1.2477,1.2475,1.2476,15000000.0
2009-08-07 05:11:00,1.24755,1.24755,1.247,1.2471,49500000.0
2009-08-07 05:12:00,1.2471,1.2475,1.24705,1.2473,70000000.0
2009-08-07 05:13:00,1.2474,1.24765,1.2472,1.2475,45700000.0
2009-08-07 05:14:00,1.2471,1.24795,1.2471,1.2479,73500000.0
2009-08-07 05:15:00,1.2477,1.24815,1.2477,1.24815,76300000.0
2009-08-07 05:16:00,1.24815,1.24835,1.24815,1.2482,28200000.0
2009-08-07 05:17:00,1.24815,1.2483,1.2481,1.2483,6400000.0
2009-08-07 05:18:00,1.24835,1.24835,1.2479,1.24815,32300000.0
2009-08-07 05:19:00,1.24825,1.24835,1.24795,1.24815,46000000.0
2009-08-07 05:20:00,1.24815,1.24825,1.248,1.24815,34000000.0
2009-08-07 05:21:00,1.24825,1.2485,1.24825,1.2485,49400000.0
2009-08-07 05:22:00,1.2485,1.2485,1.24815,1.2482,68400000.0
2009-08-07 05:23:00,1.2482,1.24825,1.24785,1.24825,86300000.0
2009-08-07 05:24:00,1.24835,1.24845,1.24805,1.24845,42400000.0
2009-08-07 05:25:00,1.24845,1.2486,1.2484,1.2486,20200000.0
2009-08-07 05:26:00,1.2487,1.24885,1.24845,1.24855,32000000.0
2009-08-07 05:27:00,1.2485,1.2485,1.24795,1.248,369200000.0
2009-08-07 05:28:00,1.248,1.24825,1.2479,1.24795,37600000.0
2009-08-07 05:29:00,1.24805,1.2482,1.2479,1.248,70100000.0
2009-08-07 05:30:00,1.2481,1.24815,1.248,1.24815,28100000.0
2009-08-07 05:31:00,1.24815,1.24815,1.24805,1.24805,25800000.0
2009-08-07 05:32:00,1.2481,1.2481,1.24805,1.24805,10900000.0
2009-08-07 05:33:00,1.24805,1.2481,1.24805,1.24805,14700000.0
2009-08-07 05:34:00,1.2481,1.24815,1.248,1.24805,28600000.0
2009-08-07 05:35:00,1.2481,1.2481,1.24795,1.24795,9500000.0
2009-08-07 05:36:00,1.2479,1.2482,1.2479,1.24795,15000000.0
2009-08-07 05:37:00,1.24795,1.2481,1.24785,1.24785,48700000.0
2009-08-07 05:38:00,1.24785,1.2485,1.2478,1.24785,60400000.0
2009-08-07 05:39:00,1.24785,1.24835,1.24785,1.24825,21100000.0
2009-08-07 05:40:00,1.2479,1.24825,1.24775,1.248,87800000.0
2009-08-07 05:41:00,1.248,1.2483,1.248,1.2483,6700000.0
2009-08-07 05:42:00,1.2484,1.2488,1.2484,1.2488,22800000.0
2009-08-07 05:43:00,1.24865,1.24865,1.24835,1.24845,23000000.0
2009-08-07 05:44:00,1.24845,1.24855,1.2476,1.248,78100000.0
2009-08-07 05:45:00,1.248,1.24805,1.2476,1.24805,87600000.0
2009-08-07 05:46:00,1.24805,1.24815,1.2478,1.2479,70300000.0
2009-08-07 05:47:00,1.2478,1.2485,1.2478,1.2485,41800000.0
2009-08-07 05:48:00,1.2485,1.24885,1.24815,1.24845,138600000.0
2009-08-07 05:49:00,1.2484,1.2487,1.2484,1.24865,43700000.0
2009-08-07 05:50:00,1.2484,1.2487,1.2479,1.24855,94200000.0
2009-08-07 05:51:00,1.2484,1.2486,1.248,1.24805,96600000.0
2009-08-07 05:52:00,1.248,1.24815,1.2476,1.24795,82500000.0
2009-08-07 05:53:00,1.24805,1.24815,1.24765,1.2477,111000000.0
2009-08-07 05:54:00,1.24785,1.2483,1.24775,1.24825,60100000.0
2009-08-07 05:55:00,1.24785,1.2479,1.24745,1.2477,88500000.0
2009-08-07 05:56:00,1.2477,1.248,1.2477,1.24775,29300000.0
2009-08-07 05:57:00,1.24785,1.248,1.24735,1.2476,41700000.0
2009-08-07 05:58:00,1.2475,1.248,1.24745,1.2478,65400000.0
2009-08-07 05:59:00,1.24785,1.2479,1.2476,1.24765,32000000.0
2009-08-07 06:00:00,1.24775,1.248,1.2476,1.248,21900000.0
2009-08-07 06:01:00,1.248,1.24805,1.24755,1.24805,31500000.0
2009-08-07 06:02:00,1.2481,1.24815,1.2479,1.248,48700000.0
2009-08-07 06:03:00,1.2481,1.24835,1.2479,1.24825,66400000.0
2009-08-07 06:04:00,1.24825,1.24835,1.24815,1.2483,28500000.0
2009-08-07 06:05:00,1.2483,1.2484,1.2483,1.2483,14900000.0
2009-08-07 06:06:00,1.2483,1.24845,1.24825,1.24845,49400000.0
2009-08-07 06:07:00,1.24845,1.24845,1.2481,1.24835,45700000.0
2009-08-07 06:08:00,1.2483,1.24835,1.2481,1.24825,60200000.0
2009-08-07 06:09:00,1.24805,1.2483,1.24805,1.2483,7600000.0
2009-08-07 06:10:00,1.2483,1.2483,1.2483,1.2483,1900000.0
2009-08-07 06:11:00,1.2483,1.2483,1.2482,1.2483,11400000.0
2009-08-07 06:12:00,1.24825,1.2483,1.2482,1.2483,11400000.0
2009-08-07 06:13:00,1.24825,1.2485,1.24805,1.24845,30500000.0
2009-08-07 06:14:00,1.24855,1.2486,1.2484,1.24845,39100000.0
2009-08-07 06:15:00,1.24855,1.2486,1.2484,1.24845,28200000.0
2009-08-07 06:16:00,1.24845,1.24845,1.2484,1.24845,21900000.0
2009-08-07 06:17:00,1.24845,1.24845,1.24815,1.2483,14100000.0
2009-08-07 06:18:00,1.2482,1.2483,1.2481,1.2483,13300000.0
2009-08-07 06:19:00,1.2484,1.2484,1.2483,1.2484,30400000.0
2009-08-07 06:20:00,1.2483,1.2483,1.2483,1.2483,3800000.0
2009-08-07 06:21:00,1.2483,1.24855,1.2483,1.24845,13300000.0
2009-08-07 06:22:00,1.24855,1.24865,1.2485,1.2485,41200000.0
2009-08-07 06:23:00,1.2486,1.2486,1.24845,1.2486,26600000.0
2009-08-07 06:24:00,1.2485,1.2485,1.2485,1.2485,1900000.0
2009-08-07 06:25:00,1.24855,1.2486,1.2485,1.2485,9200000.0
2009-08-07 06:26:00,1.24845,1.24845,1.24845,1.24845,11400000.0
2009-08-07 06:27:00,1.24845,1.24855,1.2483,1.2483,12400000.0
2009-08-07 06:28:00,1.2483,1.2487,1.2483,1.2487,34200000.0
2009-08-07 06:29:00,1.2488,1.24905,1.24865,1.2488,62200000.0
2009-08-07 06:30:00,1.24875,1.24895,1.24875,1.24885,30800000.0
2009-08-07 06:31:00,1.24875,1.24875,1.2485,1.2487,42500000.0
2009-08-07 06:32:00,1.2486,1.2488,1.24845,1.2486,37700000.0
2009-08-07 06:33:00,1.24865,1.24865,1.24835,1.2485,24600000.0
2009-08-07 06:34:00,1.24855,1.2486,1.24825,1.24845,63700000.0
2009-08-07 06:35:00,1.24855,1.24855,1.24855,1.24855,7600000.0
2009-08-07 06:36:00,1.2485,1.24855,1.2485,1.2485,20900000.0
2009-08-07 06:37:00,1.2485,1.24865,1.24825,1.2483,41700000.0
2009-08-07 06:38:00,1.2483,1.24835,1.2482,1.2482,28000000.0
2009-08-07 06:39:00,1.2482,1.24835,1.2482,1.24825,45600000.0
2009-08-07 06:40:00,1.24835,1.24835,1.2482,1.24825,22800000.0
2009-08-07 06:41:00,1.2482,1.24855,1.2482,1.24855,19000000.0
2009-08-07 06:42:00,1.24855,1.24855,1.2482,1.24835,27300000.0
2009-08-07 06:43:00,1.24835,1.2485,1.2483,1.2483,22800000.0
2009-08-07 06:44:00,1.24835,1.24835,1.24825,1.24835,8600000.0
2009-08-07 06:45:00,1.2483,1.2485,1.24825,1.2484,40900000.0
2009-08-07 06:46:00,1.24845,1.24855,1.24835,1.2484,23600000.0
2009-08-07 06:47:00,1.2484,1.2484,1.2482,1.24825,41500000.0
2009-08-07 06:48:00,1.24835,1.2485,1.24835,1.2485,11400000.0
2009-08-07 06:49:00,1.2485,1.2488,1.2485,1.2488,26600000.0
2009-08-07 06:50:00,1.2488,1.2488,1.2487,1.2488,26600000.0
2009-08-07 06:51:00,1.2487,1.24885,1.2487,1.24885,22500000.0
2009-08-07 06:52:00,1.24885,1.24895,1.24885,1.24895,37900000.0
2009-08-07 06:53:00,1.24905,1.2495,1.2489,1.2489,48900000.0
2009-08-07 06:55:00,1.24895,1.24895,1.2489,1.24895,5100000.0
2009-08-07 06:56:00,1.249,1.2491,1.24895,1.2491,7300000.0
2009-08-07 06:57:00,1.2491,1.24925,1.2491,1.24925,9500000.0
2009-08-07 06:58:00,1.24925,1.2493,1.24925,1.24925,10800000.0
2009-08-07 06:59:00,1.24925,1.2493,1.24925,1.2493,31400000.0
2009-08-07 07:00:00,1.24925,1.24925,1.24915,1.24925,9500000.0
2009-08-07 07:01:00,1.24925,1.24925,1.24925,1.24925,1900000.0
2009-08-07 07:02:00,1.24915,1.24935,1.24915,1.24935,5700000.0
2009-08-07 07:03:00,1.24925,1.24925,1.24925,1.24925,1900000.0
2009-08-07 07:04:00,1.24915,1.24925,1.24915,1.24915,20900000.0
2009-08-07 07:05:00,1.24915,1.24925,1.24915,1.24925,3800000.0
2009-08-07 07:06:00,1.24915,1.24925,1.24915,1.24925,5700000.0
2009-08-07 07:07:00,1.24915,1.24925,1.24915,1.24925,5400000.0
2009-08-07 07:08:00,1.24867,1.24877,1.24864,1.24864,34400000.0
2009-08-07 07:09:00,1.24915,1.2495,1.24915,1.24945,34400000.0
2009-08-07 07:10:00,1.24955,1.2499,1.24895,1.24895,59200000.0
2009-08-07 07:11:00,1.249,1.249,1.24865,1.2487,46100000.0
2009-08-07 07:12:00,1.24875,1.2489,1.24835,1.24885,49600000.0
2009-08-07 07:13:00,1.24885,1.249,1.2486,1.2486,57100000.0
2009-08-07 07:14:00,1.2486,1.2487,1.24825,1.2485,97500000.0
2009-08-07 07:15:00,1.24825,1.24885,1.24825,1.24875,105000000.0
2009-08-07 07:16:00,1.2487,1.24875,1.2487,1.24875,5700000.0
2009-08-07 07:17:00,1.2485,1.24855,1.24845,1.24855,35000000.0
2009-08-07 07:18:00,1.2484,1.2485,1.2484,1.2484,87600000.0
2009-08-07 07:19:00,1.2484,1.2485,1.2483,1.2483,93600000.0
2009-08-07 07:20:00,1.2483,1.24865,1.2483,1.24855,59600000.0
2009-08-07 07:21:00,1.24865,1.2488,1.24835,1.2486,51800000.0
2009-08-07 07:22:00,1.2486,1.2487,1.2485,1.2485,16500000.0
2009-08-07 07:23:00,1.2485,1.2485,1.2483,1.24835,46000000.0
2009-08-07 07:24:00,1.24845,1.2486,1.24835,1.24835,34800000.0
2009-08-07 07:25:00,1.24835,1.2484,1.2482,1.2483,42900000.0
2009-08-07 07:26:00,1.24835,1.24835,1.2483,1.2483,18000000.0
2009-08-07 07:27:00,1.24835,1.2487,1.2483,1.24855,90200000.0
2009-08-07 07:28:00,1.24855,1.2487,1.24825,1.2484,67900000.0
2009-08-07 07:29:00,1.24855,1.2486,1.24845,1.24845,37600000.0
2009-08-07 07:30:00,1.24845,1.2485,1.2484,1.2484,60900000.0
2009-08-07 07:31:00,1.24845,1.2487,1.24835,1.2485,38300000.0
2009-08-07 07:32:00,1.2485,1.2486,1.2483,1.2485,37200000.0
2009-08-07 07:33:00,1.24865,1.24865,1.24845,1.24845,5100000.0
2009-08-07 07:34:00,1.24855,1.24945,1.2485,1.24885,140900000.0
2009-08-07 07:35:00,1.249,1.2491,1.2487,1.24875,36200000.0
2009-08-07 07:36:00,1.24855,1.24875,1.24855,1.24865,13900000.0
2009-08-07 07:37:00,1.24865,1.24895,1.24865,1.24895,22800000.0
2009-08-07 07:38:00,1.24885,1.24895,1.2487,1.2487,54200000.0
2009-08-07 07:39:00,1.24875,1.249,1.2487,1.2488,49100000.0
2009-08-07 07:40:00,1.24895,1.24905,1.24875,1.24885,70800000.0
2009-08-07 07:41:00,1.2489,1.24915,1.2489,1.24915,36200000.0
2009-08-07 07:42:00,1.24915,1.2494,1.24915,1.2493,75300000.0
2009-08-07 07:43:00,1.2493,1.24975,1.2493,1.2496,53500000.0
2009-08-07 07:44:00,1.24955,1.24955,1.24945,1.24945,12800000.0
2009-08-07 07:45:00,1.24925,1.24935,1.24895,1.249,92900000.0
2009-08-07 07:46:00,1.2491,1.24915,1.24835,1.2486,49400000.0
2009-08-07 07:47:00,1.24835,1.24875,1.24815,1.2486,77400000.0
2009-08-07 07:48:00,1.24835,1.2486,1.2482,1.2485,90100000.0
2009-08-07 07:49:00,1.2485,1.2487,1.24825,1.2483,92600000.0
2009-08-07 07:50:00,1.2484,1.24845,1.24795,1.2481,155900000.0
2009-08-07 07:51:00,1.2481,1.24855,1.2479,1.2483,72400000.0
2009-08-07 07:52:00,1.24835,1.2486,1.24805,1.24815,87000000.0
2009-08-07 07:53:00,1.24815,1.2489,1.24815,1.2487,137900000.0
2009-08-07 07:54:00,1.2487,1.2487,1.2484,1.2485,110500000.0
2009-08-07 07:55:00,1.24865,1.24865,1.2476,1.2481,118700000.0
2009-08-07 07:56:00,1.24795,1.2484,1.24785,1.24815,153900000.0
2009-08-07 07:57:00,1.24815,1.2486,1.24785,1.24805,105700000.0
2009-08-07 07:58:00,1.24785,1.2483,1.24775,1.2482,79000000.0
2009-08-07 07:59:00,1.2482,1.2484,1.24795,1.24825,184200000.0
2009-08-07 08:00:00,1.24815,1.2487,1.2479,1.24835,187300000.0
2009-08-07 08:01:00,1.2484,1.2484,1.2471,1.2479,69900000.0
2009-08-07 08:02:00,1.2479,1.2479,1.2476,1.2477,43300000.0
2009-08-07 08:03:00,1.24785,1.24785,1.24745,1.24765,49700000.0
2009-08-07 08:04:00,1.24765,1.24805,1.2475,1.248,33200000.0
2009-08-07 08:05:00,1.24805,1.24815,1.2476,1.24765,70700000.0
2009-08-07 08:06:00,1.24765,1.24785,1.24715,1.2475,258400000.0
2009-08-07 08:07:00,1.2476,1.248,1.2473,1.248,66100000.0
2009-08-07 08:08:00,1.248,1.248,1.2475,1.2478,79500000.0
2009-08-07 08:09:00,1.24775,1.248,1.24705,1.2474,218700000.0
2009-08-07 08:10:00,1.24685,1.2476,1.24685,1.24745,232700000.0
2009-08-07 08:11:00,1.24735,1.24745,1.24705,1.24745,116200000.0
2009-08-07 08:12:00,1.24745,1.2476,1.2472,1.2474,57600000.0
2009-08-07 08:13:00,1.2472,1.24725,1.24655,1.24685,135500000.0
2009-08-07 08:14:00,1.2471,1.2477,1.24665,1.247,248600000.0
2009-08-07 08:15:00,1.24765,1.2479,1.247,1.2475,171700000.0
2009-08-07 08:16:00,1.24745,1.24785,1.247,1.24715,148900000.0
2009-08-07 08:17:00,1.2472,1.24765,1.24715,1.2476,138600000.0
2009-08-07 08:18:00,1.2477,1.2478,1.24695,1.24745,105500000.0
2009-08-07 08:19:00,1.24765,1.24815,1.24765,1.2479,40200000.0
2009-08-07 08:20:00,1.24795,1.24795,1.2471,1.24775,70000000.0
2009-08-07 08:21:00,1.24775,1.24775,1.2472,1.2474,73100000.0
2009-08-07 08:22:00,1.2476,1.24805,1.2476,1.248,39800000.0
2009-08-07 08:23:00,1.2481,1.24825,1.24805,1.24815,38000000.0
2009-08-07 08:24:00,1.2481,1.2481,1.24785,1.24785,19000000.0
2009-08-07 08:25:00,1.24775,1.2481,1.2475,1.2481,56800000.0
2009-08-07 08:26:00,1.2481,1.2481,1.2475,1.2477,62100000.0
2009-08-07 08:27:00,1.2477,1.248,1.24745,1.248,60500000.0
2009-08-07 08:28:00,1.24805,1.24835,1.24795,1.24815,41500000.0
2009-08-07 08:29:00,1.24815,1.24835,1.2481,1.24825,24100000.0
2009-08-07 08:30:00,1.24825,1.24825,1.2478,1.2478,44400000.0
2009-08-07 08:31:00,1.2476,1.248,1.24745,1.24785,97600000.0
2009-08-07 08:32:00,1.2479,1.248,1.24785,1.24785,7600000.0
2009-08-07 08:33:00,1.2479,1.24825,1.24785,1.24815,61900000.0
2009-08-07 08:34:00,1.2482,1.2483,1.248,1.2483,87500000.0
2009-08-07 08:35:00,1.24825,1.24855,1.2482,1.2484,84800000.0
2009-08-07 08:36:00,1.24845,1.24855,1.2482,1.24845,79400000.0
2009-08-07 08:37:00,1.2485,1.24855,1.2484,1.24845,35800000.0
2009-08-07 08:38:00,1.24855,1.24865,1.2485,1.24855,58700000.0
2009-08-07 08:39:00,1.24865,1.2487,1.2484,1.24845,75200000.0
2009-08-07 08:40:00,1.24845,1.2486,1.24825,1.2485,53100000.0
2009-08-07 08:41:00,1.24865,1.24885,1.2484,1.2486,24400000.0
2009-08-07 08:42:00,1.24875,1.24875,1.24835,1.24835,65100000.0
2009-08-07 08:43:00,1.2485,1.24885,1.24785,1.24865,89500000.0
2009-08-07 08:44:00,1.2487,1.249,1.24785,1.248,158200000.0
2009-08-07 08:45:00,1.248,1.24815,1.2477,1.24805,84400000.0
2009-08-07 08:46:00,1.24785,1.248,1.24765,1.24785,60100000.0
2009-08-07 08:47:00,1.24765,1.248,1.24755,1.2478,96800000.0
2009-08-07 08:48:00,1.24795,1.2481,1.24775,1.24805,42600000.0
2009-08-07 08:49:00,1.248,1.2481,1.24765,1.24765,127200000.0
2009-08-07 08:50:00,1.24765,1.24795,1.2476,1.2477,67800000.0
2009-08-07 08:51:00,1.2478,1.2481,1.2476,1.24765,69300000.0
2009-08-07 08:52:00,1.2476,1.2478,1.2468,1.2475,190800000.0
2009-08-07 08:53:00,1.2475,1.24785,1.2474,1.24765,60000000.0
2009-08-07 08:54:00,1.2476,1.24765,1.2472,1.24765,90600000.0
2009-08-07 08:55:00,1.24755,1.248,1.24755,1.24785,53000000.0
2009-08-07 08:56:00,1.24785,1.2481,1.24735,1.2477,122400000.0
2009-08-07 08:57:00,1.2477,1.2478,1.24745,1.24745,151800000.0
2009-08-07 08:58:00,1.2474,1.2478,1.24735,1.24765,95900000.0
2009-08-07 08:59:00,1.24765,1.24795,1.24735,1.2475,64400000.0
2009-08-07 09:00:00,1.24755,1.2477,1.2473,1.2474,74300000.0
2009-08-07 09:01:00,1.24735,1.2475,1.24725,1.2473,51900000.0
2009-08-07 09:02:00,1.2472,1.24765,1.24715,1.2475,106100000.0
2009-08-07 09:03:00,1.2473,1.24775,1.2472,1.24735,77900000.0
2009-08-07 09:04:00,1.24735,1.2475,1.247,1.24715,180600000.0
2009-08-07 09:05:00,1.2473,1.2475,1.24685,1.2472,110500000.0
2009-08-07 09:06:00,1.2472,1.24755,1.2472,1.2473,91400000.0
2009-08-07 09:07:00,1.2473,1.2474,1.24665,1.2468,118300000.0
2009-08-07 09:08:00,1.2469,1.24755,1.24675,1.2474,78600000.0
2009-08-07 09:09:00,1.24745,1.24785,1.2472,1.24755,126900000.0
2009-08-07 09:10:00,1.2476,1.24805,1.2474,1.24805,140700000.0
2009-08-07 09:11:00,1.2481,1.2483,1.2478,1.24805,93100000.0
2009-08-07 09:12:00,1.24825,1.2484,1.24805,1.24825,77300000.0
2009-08-07 09:13:00,1.2483,1.24845,1.24805,1.24825,58600000.0
2009-08-07 09:14:00,1.24825,1.2486,1.2482,1.2484,78100000.0
2009-08-07 09:15:00,1.24845,1.24845,1.24795,1.24815,91000000.0
2009-08-07 09:16:00,1.24795,1.24825,1.2479,1.2479,57100000.0
2009-08-07 09:17:00,1.2479,1.2481,1.2477,1.24805,88700000.0
2009-08-07 09:18:00,1.24805,1.2483,1.24785,1.2483,59900000.0
2009-08-07 09:19:00,1.24815,1.2483,1.24805,1.24825,60100000.0
2009-08-07 09:20:00,1.24815,1.2482,1.2477,1.24815,78500000.0
2009-08-07 09:21:00,1.24805,1.24835,1.24795,1.248,37600000.0
2009-08-07 09:22:00,1.24805,1.24835,1.248,1.24835,38100000.0
2009-08-07 09:23:00,1.2483,1.24835,1.2482,1.24835,11500000.0
2009-08-07 09:24:00,1.2484,1.2487,1.24795,1.24805,79100000.0
2009-08-07 09:25:00,1.248,1.2482,1.248,1.2482,11900000.0
2009-08-07 09:26:00,1.24815,1.24815,1.2476,1.2477,49500000.0
2009-08-07 09:27:00,1.2477,1.2483,1.2476,1.2483,36900000.0
2009-08-07 09:28:00,1.2483,1.24835,1.2476,1.24835,102800000.0
2009-08-07 09:29:00,1.24845,1.24845,1.24825,1.2483,25800000.0
2009-08-07 09:30:00,1.24825,1.2489,1.24802,1.2485,78300000.0
2009-08-07 09:31:00,1.2485,1.24865,1.24835,1.24835,23300000.0
2009-08-07 09:32:00,1.24835,1.24845,1.248,1.24815,24700000.0
2009-08-07 09:33:00,1.2482,1.2483,1.2479,1.24795,45100000.0
2009-08-07 09:34:00,1.24805,1.2483,1.2479,1.2481,46500000.0
2009-08-07 09:35:00,1.24815,1.24845,1.2478,1.2484,106500000.0
2009-08-07 09:36:00,1.2484,1.2485,1.24805,1.2483,44800000.0
2009-08-07 09:37:00,1.24825,1.2486,1.24825,1.2484,42900000.0
2009-08-07 09:38:00,1.24825,1.2484,1.24815,1.2482,22900000.0
2009-08-07 09:39:00,1.2482,1.2484,1.24805,1.2482,19800000.0
2009-08-07 09:40:00,1.2482,1.2486,1.2482,1.2484,40800000.0
2009-08-07 09:41:00,1.2484,1.2485,1.2482,1.2484,30800000.0
2009-08-07 09:42:00,1.2483,1.2483,1.24775,1.24825,84300000.0
2009-08-07 09:43:00,1.248,1.2486,1.24795,1.2481,120000000.0
2009-08-07 09:44:00,1.24815,1.24835,1.2479,1.2481,64500000.0
2009-08-07 09:45:00,1.24805,1.2482,1.24785,1.2482,27900000.0
2009-08-07 09:46:00,1.2481,1.2485,1.24785,1.2484,59400000.0
2009-08-07 09:47:00,1.248,1.24815,1.24795,1.24815,8900000.0
2009-08-07 09:48:00,1.24805,1.24815,1.24805,1.24815,4000000.0
2009-08-07 09:49:00,1.24805,1.24815,1.2478,1.248,36600000.0
2009-08-07 09:50:00,1.24805,1.24805,1.24765,1.24785,43400000.0
2009-08-07 09:51:00,1.24785,1.24805,1.2475,1.24805,73600000.0
2009-08-07 09:52:00,1.2478,1.24795,1.24745,1.24755,49400000.0
2009-08-07 09:53:00,1.24775,1.248,1.2476,1.248,35300000.0
2009-08-07 09:54:00,1.2478,1.24785,1.24735,1.24745,49200000.0
2009-08-07 09:55:00,1.2476,1.2477,1.24745,1.2475,16000000.0
2009-08-07 09:56:00,1.2474,1.2476,1.24725,1.2476,84200000.0
2009-08-07 09:57:00,1.2475,1.248,1.24735,1.24755,64500000.0
2009-08-07 09:58:00,1.24745,1.24775,1.24735,1.24755,30000000.0
2009-08-07 09:59:00,1.2475,1.24765,1.24735,1.24755,28000000.0
2009-08-07 10:00:00,1.24735,1.2478,1.2473,1.2478,55000000.0
2009-08-07 10:01:00,1.24755,1.2478,1.24745,1.24765,55100000.0
2009-08-07 10:02:00,1.24765,1.24785,1.2475,1.24785,67900000.0
2009-08-07 10:03:00,1.24775,1.2479,1.24745,1.24755,67600000.0
2009-08-07 10:04:00,1.2475,1.24775,1.24735,1.2475,53200000.0
2009-08-07 10:05:00,1.24755,1.24785,1.24755,1.24755,30500000.0
2009-08-07 10:06:00,1.24755,1.2477,1.24755,1.24755,26600000.0
2009-08-07 10:07:00,1.24755,1.24775,1.24755,1.24775,39500000.0
2009-08-07 10:08:00,1.24775,1.24775,1.24765,1.24775,9000000.0
2009-08-07 10:09:00,1.24775,1.2481,1.24755,1.24755,39800000.0
2009-08-07 10:10:00,1.2476,1.24815,1.24755,1.24755,81500000.0
2009-08-07 10:11:00,1.2475,1.24785,1.24725,1.2473,71100000.0
2009-08-07 10:12:00,1.2473,1.2473,1.247,1.24705,77900000.0
2009-08-07 10:13:00,1.2471,1.24715,1.2467,1.24715,69900000.0
2009-08-07 10:14:00,1.2471,1.24755,1.24695,1.24745,108900000.0
2009-08-07 10:15:00,1.24745,1.24775,1.2472,1.2473,101900000.0
2009-08-07 10:16:00,1.2474,1.2475,1.24705,1.2473,64300000.0
2009-08-07 10:17:00,1.2474,1.24765,1.24715,1.2474,112700000.0
2009-08-07 10:18:00,1.2474,1.2475,1.2471,1.24715,64500000.0
2009-08-07 10:19:00,1.24725,1.2477,1.24715,1.24755,105900000.0
2009-08-07 10:20:00,1.24755,1.2478,1.2475,1.2475,55300000.0
2009-08-07 10:21:00,1.2475,1.2476,1.2471,1.24735,86100000.0
2009-08-07 10:22:00,1.2473,1.24755,1.2473,1.24745,81500000.0
2009-08-07 10:23:00,1.24755,1.2476,1.24725,1.2474,24900000.0
2009-08-07 10:24:00,1.2472,1.24765,1.2472,1.2474,90300000.0
2009-08-07 10:25:00,1.2475,1.24765,1.2474,1.24745,64500000.0
2009-08-07 10:26:00,1.24745,1.2476,1.2472,1.2472,69200000.0
2009-08-07 10:27:00,1.2472,1.24735,1.24695,1.247,68800000.0
2009-08-07 10:28:00,1.247,1.2471,1.24685,1.2469,81300000.0
2009-08-07 10:29:00,1.2469,1.2471,1.2468,1.2469,49300000.0
2009-08-07 10:30:00,1.247,1.2473,1.24685,1.2473,82000000.0
2009-08-07 10:31:00,1.24735,1.2474,1.24705,1.2473,48200000.0
2009-08-07 10:32:00,1.24725,1.2473,1.247,1.24705,41800000.0
2009-08-07 10:33:00,1.24705,1.2471,1.2468,1.24695,34300000.0
2009-08-07 10:34:00,1.24705,1.2471,1.2469,1.24705,46100000.0
2009-08-07 10:35:00,1.2469,1.24705,1.2468,1.24685,58900000.0
2009-08-07 10:36:00,1.24685,1.24735,1.24675,1.2471,74900000.0
2009-08-07 10:37:00,1.2471,1.24745,1.24695,1.247,54700000.0
2009-08-07 10:38:00,1.2471,1.2472,1.24675,1.2471,130300000.0
2009-08-07 10:39:00,1.2471,1.2477,1.2469,1.2469,107900000.0
2009-08-07 10:40:00,1.24705,1.24725,1.2469,1.24705,55100000.0
2009-08-07 10:41:00,1.2468,1.24685,1.24665,1.2468,287300000.0
2009-08-07 10:42:00,1.2468,1.2468,1.2464,1.2468,105900000.0
2009-08-07 10:43:00,1.2468,1.2468,1.2467,1.2468,70700000.0
2009-08-07 10:44:00,1.2468,1.2468,1.24635,1.2465,20000000.0
2009-08-07 10:45:00,1.2465,1.24655,1.2461,1.2465,84500000.0
2009-08-07 10:46:00,1.2465,1.2466,1.24615,1.2464,97600000.0
2009-08-07 10:47:00,1.2464,1.24645,1.2462,1.2463,84100000.0
2009-08-07 10:48:00,1.2463,1.24655,1.24615,1.24635,54400000.0
2009-08-07 10:49:00,1.24635,1.24685,1.2463,1.24685,105400000.0
2009-08-07 10:50:00,1.24685,1.2469,1.2465,1.2466,62800000.0
2009-08-07 10:51:00,1.24655,1.2468,1.24645,1.24665,33700000.0
2009-08-07 10:52:00,1.24665,1.2469,1.2465,1.2469,31300000.0
2009-08-07 10:53:00,1.2468,1.247,1.24665,1.24685,31600000.0
2009-08-07 10:54:00,1.2469,1.247,1.2465,1.24665,60100000.0
2009-08-07 10:55:00,1.2466,1.2468,1.24625,1.2468,59800000.0
2009-08-07 10:56:00,1.24675,1.24685,1.2464,1.2465,75900000.0
2009-08-07 10:57:00,1.24645,1.2468,1.24615,1.2468,79300000.0
2009-08-07 10:58:00,1.2468,1.247,1.2465,1.2468,94800000.0
2009-08-07 10:59:00,1.2467,1.2469,1.2464,1.2465,47100000.0
2009-08-07 11:00:00,1.2462,1.2465,1.2462,1.24635,49300000.0
2009-08-07 11:01:00,1.24635,1.24655,1.2462,1.2464,30400000.0
2009-08-07 11:02:00,1.2464,1.24655,1.24635,1.24645,16000000.0
2009-08-07 11:03:00,1.24645,1.2469,1.24645,1.2469,47500000.0
2009-08-07 11:04:00,1.2469,1.24715,1.24665,1.2471,63700000.0
2009-08-07 11:05:00,1.2472,1.2472,1.2465,1.2469,82000000.0
2009-08-07 11:06:00,1.2469,1.24695,1.24655,1.2469,70600000.0
2009-08-07 11:07:00,1.24695,1.247,1.24685,1.247,15000000.0
2009-08-07 11:08:00,1.247,1.24705,1.2466,1.24685,48700000.0
2009-08-07 11:09:00,1.2469,1.24695,1.24655,1.2466,34900000.0
2009-08-07 11:10:00,1.2465,1.24655,1.24625,1.24645,56800000.0
2009-08-07 11:11:00,1.2465,1.2465,1.24625,1.24625,24500000.0
2009-08-07 11:12:00,1.24635,1.24715,1.2461,1.2463,109900000.0
2009-08-07 11:13:00,1.2461,1.24645,1.24605,1.2462,94100000.0
2009-08-07 11:14:00,1.2462,1.2465,1.24585,1.24645,110000000.0
2009-08-07 11:15:00,1.2465,1.24705,1.24645,1.24705,36200000.0
2009-08-07 11:16:00,1.24705,1.2472,1.24625,1.24625,58000000.0
2009-08-07 11:17:00,1.24625,1.24655,1.2462,1.2463,96600000.0
2009-08-07 11:18:00,1.24645,1.2465,1.2461,1.24635,43600000.0
2009-08-07 11:19:00,1.2464,1.2465,1.24625,1.24645,21900000.0
2009-08-07 11:20:00,1.24645,1.2465,1.24615,1.24635,23800000.0
2009-08-07 11:21:00,1.2464,1.24655,1.2464,1.2465,23800000.0
2009-08-07 11:22:00,1.24655,1.24675,1.24635,1.2466,41400000.0
2009-08-07 11:23:00,1.2466,1.24665,1.24655,1.24665,13000000.0
2009-08-07 11:24:00,1.2466,1.24675,1.2466,1.24675,10800000.0
2009-08-07 11:25:00,1.24675,1.24705,1.2467,1.24685,23700000.0
2009-08-07 11:26:00,1.24675,1.2469,1.24665,1.2469,17600000.0
2009-08-07 11:27:00,1.2469,1.24705,1.2469,1.24705,10900000.0
2009-08-07 11:28:00,1.2471,1.2471,1.2465,1.247,40000000.0
2009-08-07 11:29:00,1.24705,1.24705,1.2462,1.2463,67700000.0
2009-08-07 11:30:00,1.2463,1.24645,1.24615,1.24645,66100000.0
2009-08-07 11:31:00,1.2464,1.24655,1.24625,1.2463,48900000.0
2009-08-07 11:32:00,1.24625,1.2463,1.24615,1.24615,20000000.0
2009-08-07 11:33:00,1.2461,1.2462,1.2459,1.24595,23000000.0
2009-08-07 11:34:00,1.24595,1.2461,1.2459,1.2459,31700000.0
2009-08-07 11:35:00,1.24555,1.2459,1.24555,1.24575,36800000.0
2009-08-07 11:36:00,1.2458,1.2458,1.2456,1.2457,26000000.0
2009-08-07 11:37:00,1.2457,1.2457,1.2453,1.2456,135600000.0
2009-08-07 11:38:00,1.2456,1.2456,1.24545,1.2456,133100000.0
2009-08-07 11:39:00,1.2456,1.2456,1.2451,1.2456,102200000.0
2009-08-07 11:40:00,1.2456,1.2456,1.2453,1.2456,48400000.0
2009-08-07 11:41:00,1.2456,1.2456,1.24515,1.2456,32000000.0
2009-08-07 11:42:00,1.24555,1.2456,1.24555,1.2456,25000000.0
2009-08-07 11:43:00,1.24555,1.2457,1.2455,1.2455,13800000.0
2009-08-07 11:44:00,1.2456,1.2457,1.24545,1.2456,14000000.0
2009-08-07 11:45:00,1.2456,1.24565,1.24555,1.2456,15600000.0
2009-08-07 11:46:00,1.2456,1.24565,1.2456,1.24565,13000000.0
2009-08-07 11:47:00,1.2456,1.2456,1.2456,1.2456,17000000.0
2009-08-07 11:48:00,1.2456,1.2456,1.2456,1.2456,5000000.0
2009-08-07 11:49:00,1.2456,1.2456,1.2456,1.2456,8000000.0
2009-08-07 11:50:00,1.2456,1.2456,1.24465,1.2452,49200000.0
2009-08-07 11:51:00,1.2452,1.2454,1.245,1.2454,29300000.0
2009-08-07 11:52:00,1.2452,1.2452,1.2452,1.2452,1000000.0
2009-08-07 11:53:00,1.2452,1.24545,1.2452,1.24545,32700000.0
2009-08-07 11:54:00,1.24545,1.24545,1.2449,1.2453,78600000.0
2009-08-07 11:55:00,1.2453,1.24545,1.2453,1.24545,13000000.0
2009-08-07 11:56:00,1.24545,1.24545,1.24505,1.2453,14000000.0
2009-08-07 11:57:00,1.2452,1.2452,1.245,1.24515,8900000.0
2009-08-07 11:58:00,1.24505,1.24515,1.24485,1.24495,32600000.0
2009-08-07 11:59:00,1.2449,1.245,1.2448,1.245,23000000.0
2009-08-07 12:00:00,1.24505,1.24515,1.24475,1.2449,30700000.0
2009-08-07 12:01:00,1.24485,1.2455,1.24475,1.24545,58600000.0
2009-08-07 12:02:00,1.24535,1.2454,1.24515,1.2453,50700000.0
2009-08-07 12:03:00,1.2453,1.2454,1.24525,1.2454,27500000.0
2009-08-07 12:04:00,1.2454,1.24555,1.24535,1.24545,42400000.0
2009-08-07 12:05:00,1.2452,1.24545,1.2452,1.24525,25600000.0
2009-08-07 12:06:00,1.2453,1.2454,1.24525,1.2453,15300000.0
2009-08-07 12:07:00,1.24545,1.2455,1.2453,1.24535,15200000.0
2009-08-07 12:08:00,1.24535,1.24545,1.24515,1.2454,16000000.0
2009-08-07 12:09:00,1.24545,1.24545,1.24525,1.24525,12600000.0
2009-08-07 12:10:00,1.24535,1.2454,1.24495,1.2452,24800000.0
2009-08-07 12:11:00,1.2453,1.2453,1.245,1.24505,27400000.0
2009-08-07 12:12:00,1.2451,1.24545,1.2451,1.2454,29500000.0
2009-08-07 12:13:00,1.2454,1.2455,1.2454,1.24545,16800000.0
2009-08-07 12:14:00,1.24545,1.24565,1.2454,1.2455,32500000.0
2009-08-07 12:15:00,1.24545,1.24575,1.2453,1.24555,90500000.0
2009-08-07 12:16:00,1.2455,1.2455,1.24505,1.2453,78800000.0
2009-08-07 12:17:00,1.2454,1.2456,1.2454,1.24545,17700000.0
2009-08-07 12:18:00,1.24545,1.24555,1.2454,1.24545,28300000.0
2009-08-07 12:19:00,1.2454,1.24575,1.2454,1.24575,18600000.0
2009-08-07 12:20:00,1.2457,1.2457,1.2454,1.24545,22900000.0
2009-08-07 12:21:00,1.2455,1.2455,1.2455,1.2455,1000000.0
2009-08-07 12:22:00,1.2453,1.2456,1.2453,1.24545,29500000.0
2009-08-07 12:23:00,1.24545,1.24585,1.24535,1.2456,52600000.0
2009-08-07 12:24:00,1.24525,1.2456,1.24525,1.2455,31000000.0
2009-08-07 12:25:00,1.2455,1.2456,1.24535,1.24545,23700000.0
2009-08-07 12:26:00,1.24555,1.2456,1.24525,1.24555,24300000.0
2009-08-07 12:27:00,1.2455,1.2455,1.2451,1.24515,44200000.0
2009-08-07 12:28:00,1.24515,1.2454,1.2449,1.2454,76300000.0
2009-08-07 12:29:00,1.2454,1.24545,1.2449,1.2453,40600000.0
2009-08-07 12:30:00,1.2453,1.24545,1.24515,1.24535,33000000.0
2009-08-07 12:31:00,1.24525,1.24545,1.2449,1.2449,35600000.0
2009-08-07 12:32:00,1.24495,1.2451,1.24495,1.2451,20800000.0
2009-08-07 12:33:00,1.245,1.24515,1.245,1.24515,13900000.0
2009-08-07 12:34:00,1.24505,1.24535,1.24505,1.2453,49100000.0
2009-08-07 12:35:00,1.2452,1.2453,1.2451,1.24515,20000000.0
2009-08-07 12:36:00,1.24505,1.24515,1.24505,1.24515,15900000.0
2009-08-07 12:37:00,1.2452,1.2453,1.24495,1.24505,24600000.0
2009-08-07 12:38:00,1.2451,1.2451,1.24505,1.24505,5700000.0
2009-08-07 12:39:00,1.2451,1.2451,1.24505,1.24505,5700000.0
2009-08-07 12:40:00,1.2451,1.24515,1.24445,1.24495,35000000.0
2009-08-07 12:41:00,1.24485,1.24485,1.24435,1.2446,44200000.0
2009-08-07 12:42:00,1.2446,1.2446,1.24425,1.2445,54800000.0
2009-08-07 12:43:00,1.2445,1.2445,1.2443,1.2444,101400000.0
2009-08-07 12:44:00,1.2445,1.2445,1.2444,1.2444,55800000.0
2009-08-07 12:45:00,1.2444,1.24475,1.2443,1.24465,71300000.0
2009-08-07 12:46:00,1.24475,1.24475,1.2444,1.24445,61900000.0
2009-08-07 12:47:00,1.2444,1.2444,1.2443,1.2444,58000000.0
2009-08-07 12:48:00,1.2444,1.2444,1.2444,1.2444,45600000.0
2009-08-07 12:49:00,1.2444,1.24455,1.2443,1.24455,39400000.0
2009-08-07 12:50:00,1.2446,1.2446,1.244,1.244,64700000.0
2009-08-07 12:51:00,1.2443,1.2444,1.2443,1.2443,54200000.0
2009-08-07 12:52:00,1.2444,1.2444,1.2444,1.2444,3000000.0
2009-08-07 12:53:00,1.2444,1.24455,1.2444,1.24455,21200000.0
2009-08-07 12:54:00,1.2445,1.2446,1.24445,1.2445,10000000.0
2009-08-07 12:55:00,1.2445,1.2446,1.24445,1.24445,33700000.0
2009-08-07 12:56:00,1.24455,1.2446,1.2444,1.24445,26400000.0
2009-08-07 12:57:00,1.2444,1.24455,1.24435,1.2444,28200000.0
2009-08-07 12:58:00,1.24435,1.24485,1.2443,1.24445,75600000.0
2009-08-07 12:59:00,1.2444,1.2445,1.24425,1.2444,68600000.0
2009-08-07 13:00:00,1.2444,1.2444,1.2444,1.2444,116000000.0
2009-08-07 13:01:00,1.2444,1.2444,1.24355,1.24405,47200000.0
2009-08-07 13:02:00,1.244,1.2445,1.2439,1.2439,54600000.0
2009-08-07 13:03:00,1.2439,1.2439,1.24345,1.24375,45700000.0
2009-08-07 13:04:00,1.24385,1.2439,1.2437,1.24375,26000000.0
2009-08-07 13:05:00,1.24375,1.24385,1.2434,1.2436,82300000.0
2009-08-07 13:06:00,1.2435,1.24415,1.24335,1.24385,90300000.0
2009-08-07 13:07:00,1.24385,1.244,1.24355,1.244,77700000.0
2009-08-07 13:08:00,1.244,1.244,1.24335,1.24335,91300000.0
2009-08-07 13:09:00,1.24345,1.2438,1.24335,1.2437,42100000.0
2009-08-07 13:10:00,1.24375,1.24385,1.24365,1.2438,32600000.0
2009-08-07 13:11:00,1.2438,1.2442,1.2433,1.24405,78600000.0
2009-08-07 13:12:00,1.2441,1.2442,1.24295,1.24295,97400000.0
2009-08-07 13:13:00,1.2429,1.2431,1.24205,1.2422,108000000.0
2009-08-07 13:14:00,1.24215,1.243,1.24215,1.24257,95600000.0
2009-08-07 13:15:00,1.2424,1.2429,1.242,1.2425,86000000.0
2009-08-07 13:16:00,1.24255,1.24275,1.24215,1.24255,63400000.0
2009-08-07 13:17:00,1.2425,1.24275,1.2422,1.24255,55300000.0
2009-08-07 13:18:00,1.24255,1.2426,1.2419,1.24225,145400000.0
2009-08-07 13:19:00,1.2423,1.2427,1.24185,1.24245,151100000.0
2009-08-07 13:20:00,1.2423,1.24235,1.24195,1.2423,67600000.0
2009-08-07 13:21:00,1.2423,1.24235,1.2421,1.2422,44900000.0
2009-08-07 13:22:00,1.2424,1.24255,1.2424,1.24255,5300000.0
2009-08-07 13:23:00,1.24275,1.24295,1.24275,1.24285,20800000.0
2009-08-07 13:24:00,1.2428,1.24295,1.2426,1.24295,20900000.0
2009-08-07 13:25:00,1.243,1.2434,1.24275,1.24285,60400000.0
2009-08-07 13:26:00,1.24295,1.2431,1.24265,1.2427,62000000.0
2009-08-07 13:27:00,1.24275,1.24295,1.2425,1.2425,30300000.0
2009-08-07 13:28:00,1.2425,1.2432,1.2425,1.2432,60300000.0
2009-08-07 13:29:00,1.2429,1.2431,1.24268,1.24275,22600000.0
2009-08-07 13:30:00,1.24255,1.2431,1.24243,1.24295,28400000.0
2009-08-07 13:31:00,1.243,1.24325,1.243,1.24315,54100000.0
2009-08-07 13:32:00,1.24315,1.2432,1.2431,1.24315,17000000.0
2009-08-07 13:33:00,1.24315,1.2433,1.24315,1.2432,7000000.0
2009-08-07 13:34:00,1.24315,1.2432,1.24275,1.243,87800000.0
2009-08-07 13:35:00,1.24305,1.24305,1.24295,1.24295,12400000.0
2009-08-07 13:36:00,1.24295,1.24305,1.24245,1.2427,49000000.0
2009-08-07 13:37:00,1.2428,1.2428,1.24095,1.24105,92400000.0
2009-08-07 13:38:00,1.2411,1.24115,1.241,1.241,29000000.0
2009-08-07 13:39:00,1.24105,1.24105,1.2408,1.2408,33200000.0
2009-08-07 13:40:00,1.2408,1.2411,1.2407,1.2407,191000000.0
2009-08-07 13:41:00,1.2407,1.2409,1.2407,1.2408,156100000.0
2009-08-07 13:42:00,1.24085,1.241,1.23955,1.2402,97300000.0
2009-08-07 13:43:00,1.2402,1.2405,1.23955,1.23965,69700000.0
2009-08-07 13:44:00,1.23965,1.2403,1.2396,1.2402,63200000.0
2009-08-07 13:45:00,1.24025,1.24035,1.24,1.24,33000000.0
2009-08-07 13:46:00,1.24,1.2403,1.24,1.2401,51000000.0
2009-08-07 13:47:00,1.2401,1.2401,1.2399,1.24005,18000000.0
2009-08-07 13:48:00,1.24,1.24055,1.24,1.2402,30000000.0
2009-08-07 13:49:00,1.24035,1.241,1.24015,1.24095,22000000.0
2009-08-07 13:50:00,1.24105,1.24125,1.241,1.24125,35000000.0
2009-08-07 13:51:00,1.2413,1.2413,1.2408,1.24105,66100000.0
2009-08-07 13:52:00,1.241,1.2412,1.24085,1.2411,50600000.0
2009-08-07 13:53:00,1.2411,1.2412,1.2407,1.24105,55200000.0
2009-08-07 13:54:00,1.24115,1.2413,1.24085,1.2412,40500000.0
2009-08-07 13:55:00,1.24135,1.2416,1.24115,1.24135,21600000.0
2009-08-07 13:56:00,1.2413,1.24145,1.2407,1.2409,53700000.0
2009-08-07 13:57:00,1.24095,1.2411,1.24085,1.2411,30200000.0
2009-08-07 13:58:00,1.241,1.2412,1.24095,1.2412,34900000.0
2009-08-07 13:59:00,1.2411,1.2412,1.24105,1.24105,17700000.0
2009-08-07 14:00:00,1.241,1.24115,1.2409,1.24115,37300000.0
2009-08-07 14:01:00,1.2412,1.2413,1.2407,1.24075,66700000.0
2009-08-07 14:02:00,1.241,1.24135,1.2407,1.2408,103000000.0
2009-08-07 14:03:00,1.2409,1.24115,1.2408,1.2411,38700000.0
2009-08-07 14:04:00,1.241,1.24125,1.2406,1.241,50600000.0
2009-08-07 14:05:00,1.24105,1.2411,1.2404,1.2404,44800000.0
2009-08-07 14:06:00,1.2404,1.2404,1.2402,1.24035,33700000.0
2009-08-07 14:07:00,1.2403,1.24115,1.2402,1.24115,119300000.0
2009-08-07 14:08:00,1.24125,1.24155,1.24095,1.24125,73400000.0
2009-08-07 14:09:00,1.24125,1.2419,1.2411,1.2416,134900000.0
2009-08-07 14:10:00,1.2416,1.2424,1.24135,1.2423,89700000.0
2009-08-07 14:11:00,1.2424,1.2424,1.2415,1.24195,78000000.0
2009-08-07 14:12:00,1.24185,1.24185,1.24145,1.24145,33900000.0
2009-08-07 14:13:00,1.2415,1.24205,1.2415,1.2415,44600000.0
2009-08-07 14:14:00,1.24145,1.2418,1.24125,1.2418,57300000.0
2009-08-07 14:15:00,1.2418,1.242,1.2416,1.242,70700000.0
2009-08-07 14:16:00,1.242,1.24215,1.2417,1.24215,87300000.0
2009-08-07 14:17:00,1.2421,1.2424,1.2419,1.2423,56500000.0
2009-08-07 14:18:00,1.2422,1.24245,1.24215,1.24225,42200000.0
2009-08-07 14:19:00,1.24225,1.24245,1.24225,1.24245,29900000.0
2009-08-07 14:20:00,1.24235,1.2426,1.24215,1.2425,98000000.0
2009-08-07 14:21:00,1.24255,1.24265,1.24235,1.24245,41600000.0
2009-08-07 14:22:00,1.24255,1.24295,1.24255,1.2426,63400000.0
2009-08-07 14:23:00,1.2426,1.24275,1.24215,1.2423,40700000.0
2009-08-07 14:24:00,1.2424,1.2431,1.2422,1.24295,46900000.0
2009-08-07 14:25:00,1.2431,1.2431,1.24245,1.2425,32400000.0
2009-08-07 14:26:00,1.24245,1.2427,1.2417,1.2419,60100000.0
2009-08-07 14:27:00,1.2419,1.2422,1.24175,1.24185,245400000.0
2009-08-07 14:28:00,1.24185,1.2421,1.24165,1.2418,275200000.0
2009-08-07 14:29:00,1.2418,1.2418,1.2416,1.2416,24700000.0
2009-08-07 14:30:00,1.2416,1.242,1.23555,1.2384,128500000.0
2009-08-07 14:31:00,1.2384,1.24155,1.23795,1.2412,207700000.0
2009-08-07 14:32:00,1.2412,1.2413,1.23945,1.2401,196300000.0
2009-08-07 14:33:00,1.23945,1.2402,1.23935,1.2396,300500000.0
2009-08-07 14:34:00,1.2396,1.24115,1.2395,1.24075,173300000.0
2009-08-07 14:35:00,1.24075,1.2411,1.2397,1.24045,155300000.0
2009-08-07 14:36:00,1.24045,1.24195,1.24005,1.2417,165700000.0
2009-08-07 14:37:00,1.24165,1.2426,1.2414,1.24245,213899999.0
2009-08-07 14:38:00,1.2424,1.24275,1.24065,1.24205,246900000.0
2009-08-07 14:39:00,1.242,1.24225,1.2406,1.2408,339900000.0
2009-08-07 14:40:00,1.2408,1.24175,1.23955,1.24065,338300000.0
2009-08-07 14:41:00,1.2408,1.24125,1.2398,1.2398,269400000.0
2009-08-07 14:42:00,1.24,1.24085,1.23965,1.2404,188900000.0
2009-08-07 14:43:00,1.2405,1.2418,1.24015,1.24045,244900000.0
2009-08-07 14:44:00,1.2404,1.24165,1.2404,1.2408,292900000.0
2009-08-07 14:45:00,1.24085,1.2421,1.2404,1.2421,334400000.0
2009-08-07 14:46:00,1.2421,1.24255,1.24105,1.2422,264000000.0
2009-08-07 14:47:00,1.24215,1.2427,1.241,1.24195,276800000.0
2009-08-07 14:48:00,1.2418,1.242,1.24065,1.2409,219800000.0
2009-08-07 14:49:00,1.2409,1.24135,1.2408,1.2408,298000000.0
2009-08-07 14:50:00,1.24105,1.24105,1.2404,1.24095,261800000.0
2009-08-07 14:51:00,1.2407,1.24125,1.24055,1.241,367500000.0
2009-08-07 14:52:00,1.24115,1.2419,1.24085,1.24145,214300000.0
2009-08-07 14:53:00,1.24145,1.24145,1.24065,1.2408,278000000.0
2009-08-07 14:54:00,1.2408,1.24105,1.2407,1.2408,315200000.0
2009-08-07 14:55:00,1.2408,1.2417,1.2406,1.2409,305000000.0
2009-08-07 14:56:00,1.24095,1.24175,1.2407,1.2409,218100000.0
2009-08-07 14:57:00,1.24085,1.242,1.24085,1.24135,108300000.0
2009-08-07 14:58:00,1.24135,1.2416,1.2408,1.24095,188300000.0
2009-08-07 14:59:00,1.24095,1.24205,1.2408,1.2418,189100000.0
2009-08-07 15:00:00,1.2416,1.24175,1.2409,1.2416,209500000.0
2009-08-07 15:01:00,1.2416,1.2417,1.24085,1.24155,183900000.0
2009-08-07 15:02:00,1.2419,1.2422,1.24125,1.24175,75700000.0
2009-08-07 15:03:00,1.2415,1.24225,1.2415,1.2422,77000000.0
2009-08-07 15:04:00,1.24185,1.24275,1.24185,1.24215,99900000.0
2009-08-07 15:05:00,1.24215,1.24265,1.24205,1.2425,158000000.0
2009-08-07 15:06:00,1.2423,1.2424,1.2419,1.24205,184800000.0
2009-08-07 15:07:00,1.24205,1.2427,1.24185,1.24225,296500000.0
2009-08-07 15:08:00,1.24225,1.24245,1.24167,1.242,187100000.0
2009-08-07 15:09:00,1.2421,1.24285,1.24185,1.2426,234500000.0
2009-08-07 15:10:00,1.24295,1.2431,1.2421,1.2429,327800000.0
2009-08-07 15:11:00,1.2429,1.24305,1.24235,1.24275,154800000.0
2009-08-07 15:12:00,1.24275,1.2431,1.2425,1.243,145000000.0
2009-08-07 15:13:00,1.2431,1.2432,1.2425,1.24265,102500000.0
2009-08-07 15:14:00,1.24265,1.24315,1.24265,1.2431,156700000.0
2009-08-07 15:15:00,1.243,1.2434,1.24265,1.2427,168200000.0
2009-08-07 15:16:00,1.2429,1.24355,1.24285,1.2434,169500000.0
2009-08-07 15:17:00,1.24345,1.24385,1.24295,1.24355,145300000.0
2009-08-07 15:18:00,1.24355,1.24405,1.24335,1.24405,121300000.0
2009-08-07 15:19:00,1.2441,1.2451,1.24365,1.24485,176600000.0
2009-08-07 15:20:00,1.24485,1.24505,1.24375,1.24375,167500000.0
2009-08-07 15:21:00,1.24375,1.244,1.2433,1.2437,87400000.0
2009-08-07 15:22:00,1.24385,1.2441,1.2434,1.2438,94000000.0
2009-08-07 15:23:00,1.24395,1.24425,1.2435,1.24395,133900000.0
2009-08-07 15:24:00,1.24395,1.24435,1.2437,1.24385,98200000.0
2009-08-07 15:25:00,1.24395,1.2445,1.2439,1.2445,148700000.0
2009-08-07 15:26:00,1.24455,1.24475,1.24435,1.2446,131200000.0
2009-08-07 15:27:00,1.2444,1.2448,1.24395,1.24395,181900000.0
2009-08-07 15:28:00,1.24415,1.2445,1.24395,1.24415,65800000.0
2009-08-07 15:29:00,1.24425,1.2451,1.2441,1.2441,117600000.0
2009-08-07 15:30:00,1.2442,1.2447,1.2442,1.2444,159100000.0
2009-08-07 15:31:00,1.2444,1.2448,1.2442,1.2448,94700000.0
2009-08-07 15:32:00,1.24485,1.2452,1.24425,1.24435,189200000.0
2009-08-07 15:33:00,1.24445,1.2452,1.2443,1.24495,127400000.0
2009-08-07 15:34:00,1.245,1.2453,1.24475,1.24495,166600000.0
2009-08-07 15:35:00,1.2449,1.24525,1.24475,1.2449,250300000.0
2009-08-07 15:36:00,1.2451,1.24525,1.2445,1.2445,187200000.0
2009-08-07 15:37:00,1.24455,1.24505,1.24445,1.24505,188700000.0
2009-08-07 15:38:00,1.2451,1.24515,1.24465,1.2451,249700000.0
2009-08-07 15:39:00,1.2453,1.2453,1.2443,1.2445,207400000.0
2009-08-07 15:40:00,1.2445,1.2447,1.24435,1.24445,171400000.0
2009-08-07 15:41:00,1.2444,1.24475,1.2442,1.24425,159800000.0
2009-08-07 15:42:00,1.24435,1.24505,1.2442,1.245,198300000.0
2009-08-07 15:43:00,1.24505,1.2452,1.2446,1.24475,148600000.0
2009-08-07 15:44:00,1.2448,1.24495,1.2444,1.2445,110700000.0
2009-08-07 15:45:00,1.2445,1.24475,1.2441,1.2443,150000000.0
2009-08-07 15:46:00,1.2443,1.2443,1.2442,1.2442,65000000.0
2009-08-07 15:47:00,1.2442,1.24475,1.2441,1.2446,74700000.0
2009-08-07 15:48:00,1.2446,1.24495,1.24435,1.24495,73100000.0
2009-08-07 15:49:00,1.245,1.2454,1.2447,1.2447,148100000.0
2009-08-07 15:50:00,1.24475,1.2454,1.2447,1.24515,119200000.0
2009-08-07 15:51:00,1.24525,1.2455,1.2444,1.245,126500000.0
2009-08-07 15:52:00,1.2451,1.2451,1.2444,1.2447,104300000.0
2009-08-07 15:53:00,1.2447,1.24505,1.24435,1.2444,177100000.0
2009-08-07 15:54:00,1.2444,1.2444,1.2443,1.2444,274600000.0
2009-08-07 15:55:00,1.2444,1.24475,1.2443,1.24455,131600000.0
2009-08-07 15:56:00,1.24455,1.2446,1.2443,1.2444,181400000.0
2009-08-07 15:57:00,1.2444,1.24485,1.24425,1.2448,196400000.0
2009-08-07 15:58:00,1.24485,1.24495,1.24445,1.24495,107500000.0
2009-08-07 15:59:00,1.24495,1.245,1.24445,1.24485,148400000.0
2009-08-07 16:00:00,1.24475,1.2452,1.24455,1.2446,72000000.0
2009-08-07 16:01:00,1.24465,1.24485,1.24435,1.2447,111300000.0
2009-08-07 16:02:00,1.24465,1.24465,1.2443,1.2444,180600000.0
2009-08-07 16:03:00,1.2444,1.2448,1.24425,1.2444,296500000.0
2009-08-07 16:04:00,1.2444,1.2444,1.2439,1.2444,336400000.0
2009-08-07 16:05:00,1.2444,1.24445,1.2443,1.2444,238200000.0
2009-08-07 16:06:00,1.2444,1.2448,1.24418,1.2444,233800000.0
2009-08-07 16:07:00,1.2444,1.2444,1.2436,1.2441,86200000.0
2009-08-07 16:08:00,1.2441,1.24425,1.2439,1.244,142600000.0
2009-08-07 16:09:00,1.244,1.24445,1.2439,1.24415,117600000.0
2009-08-07 16:10:00,1.24425,1.2446,1.24385,1.24395,160300000.0
2009-08-07 16:11:00,1.244,1.2442,1.2438,1.2438,77100000.0
2009-08-07 16:12:00,1.2439,1.2446,1.2437,1.2443,161300000.0
2009-08-07 16:13:00,1.24435,1.24485,1.24415,1.24475,164200000.0
2009-08-07 16:14:00,1.24475,1.24495,1.2443,1.24435,108100000.0
2009-08-07 16:15:00,1.24455,1.2451,1.24425,1.2447,127200000.0
2009-08-07 16:16:00,1.24475,1.2448,1.24425,1.2445,249100000.0
2009-08-07 16:17:00,1.24445,1.2447,1.24415,1.2443,146500000.0
2009-08-07 16:18:00,1.2443,1.24455,1.24395,1.2443,183500000.0
2009-08-07 16:19:00,1.2443,1.2445,1.24405,1.24405,114700000.0
2009-08-07 16:20:00,1.24415,1.24435,1.24395,1.24405,133000000.0
2009-08-07 16:21:00,1.24405,1.24435,1.24385,1.24395,89400000.0
2009-08-07 16:22:00,1.2442,1.24465,1.244,1.2441,152800000.0
2009-08-07 16:23:00,1.24405,1.24445,1.2438,1.2438,98200000.0
2009-08-07 16:24:00,1.2439,1.24405,1.2437,1.2437,119800000.0
2009-08-07 16:25:00,1.2438,1.24425,1.24355,1.24355,144900000.0
2009-08-07 16:26:00,1.2436,1.24395,1.2434,1.2436,101000000.0
2009-08-07 16:27:00,1.24365,1.24375,1.24345,1.2435,113400000.0
2009-08-07 16:28:00,1.2435,1.2435,1.24305,1.2434,70200000.0
2009-08-07 16:29:00,1.2434,1.2437,1.24325,1.24325,156900000.0
2009-08-07 16:30:00,1.2433,1.2436,1.24325,1.24335,137900000.0
2009-08-07 16:31:00,1.24315,1.2438,1.24315,1.2435,143300000.0
2009-08-07 16:32:00,1.2435,1.24365,1.24325,1.24355,148700000.0
2009-08-07 16:33:00,1.2436,1.2439,1.24345,1.24365,121600000.0
2009-08-07 16:34:00,1.24365,1.24385,1.2432,1.2434,188700000.0
2009-08-07 16:35:00,1.2433,1.24345,1.24305,1.2433,211400000.0
2009-08-07 16:36:00,1.2434,1.24355,1.2431,1.24345,73700000.0
2009-08-07 16:37:00,1.2435,1.24375,1.24315,1.2435,184200000.0
2009-08-07 16:38:00,1.24345,1.2447,1.24335,1.2441,199100000.0
2009-08-07 16:39:00,1.24415,1.2446,1.24385,1.2446,149200000.0
2009-08-07 16:40:00,1.2445,1.245,1.2444,1.24455,106100000.0
2009-08-07 16:41:00,1.2446,1.24495,1.244,1.24415,153600000.0
2009-08-07 16:42:00,1.24435,1.24495,1.24415,1.2447,127600000.0
2009-08-07 16:43:00,1.2447,1.2451,1.24435,1.2451,117900000.0
2009-08-07 16:44:00,1.2449,1.24545,1.2447,1.24495,95000000.0
2009-08-07 16:45:00,1.245,1.24545,1.24475,1.2449,123500000.0
2009-08-07 16:46:00,1.2449,1.24565,1.2444,1.24475,178500000.0
2009-08-07 16:47:00,1.24475,1.24505,1.2444,1.2447,95000000.0
2009-08-07 16:48:00,1.2446,1.2448,1.2442,1.2445,219800000.0
2009-08-07 16:49:00,1.24455,1.24465,1.24425,1.24445,118200000.0
2009-08-07 16:50:00,1.24445,1.24495,1.24425,1.2444,249600000.0
2009-08-07 16:51:00,1.24445,1.2447,1.2443,1.24435,275100000.0
2009-08-07 16:52:00,1.24445,1.24445,1.24405,1.2444,194800000.0
2009-08-07 16:53:00,1.2444,1.2447,1.244,1.24435,56300000.0
2009-08-07 16:54:00,1.2444,1.2444,1.24365,1.24415,43800000.0
2009-08-07 16:55:00,1.24405,1.24425,1.2436,1.244,43000000.0
2009-08-07 16:56:00,1.2441,1.2447,1.24405,1.2442,58000000.0
2009-08-07 16:57:00,1.24385,1.2444,1.2437,1.2437,112500000.0
2009-08-07 16:58:00,1.24375,1.24435,1.2436,1.2442,78800000.0
2009-08-07 16:59:00,1.2442,1.2445,1.24385,1.24405,125400000.0
2009-08-07 17:00:00,1.2439,1.2443,1.24375,1.2441,69000000.0
2009-08-07 17:01:00,1.24395,1.24465,1.2439,1.24465,86100000.0
2009-08-07 17:02:00,1.24475,1.245,1.2442,1.2449,63200000.0
2009-08-07 17:03:00,1.245,1.2452,1.24465,1.24495,47900000.0
2009-08-07 17:04:00,1.24485,1.2453,1.2448,1.2448,58900000.0
2009-08-07 17:05:00,1.24475,1.24485,1.2443,1.24465,186500000.0
2009-08-07 17:06:00,1.24465,1.24505,1.24425,1.2447,117100000.0
2009-08-07 17:07:00,1.24475,1.24525,1.24445,1.2452,139800000.0
2009-08-07 17:08:00,1.245,1.2452,1.24435,1.24445,78100000.0
2009-08-07 17:09:00,1.24445,1.2449,1.244,1.2449,169800000.0
2009-08-07 17:10:00,1.24425,1.2449,1.2441,1.2444,163700000.0
2009-08-07 17:11:00,1.24445,1.2447,1.24385,1.24425,168500000.0
2009-08-07 17:12:00,1.2443,1.2449,1.2443,1.2449,61400000.0
2009-08-07 17:13:00,1.2448,1.24505,1.24455,1.2448,112800000.0
2009-08-07 17:14:00,1.24475,1.2452,1.24475,1.24505,123800000.0
2009-08-07 17:15:00,1.24495,1.2452,1.24475,1.24515,96300000.0
2009-08-07 17:16:00,1.24515,1.2453,1.24465,1.2451,39800000.0
2009-08-07 17:17:00,1.24515,1.24525,1.24455,1.24475,51100000.0
2009-08-07 17:18:00,1.24475,1.24515,1.24425,1.24485,81700000.0
2009-08-07 17:19:00,1.24485,1.2453,1.2448,1.24505,207700000.0
2009-08-07 17:20:00,1.2451,1.24535,1.24455,1.24465,140400000.0
2009-08-07 17:21:00,1.2448,1.24515,1.2447,1.24485,130200000.0
2009-08-07 17:22:00,1.24485,1.2452,1.24485,1.24515,51600000.0
2009-08-07 17:23:00,1.2451,1.2455,1.24475,1.24495,81800000.0
2009-08-07 17:24:00,1.24475,1.24515,1.24465,1.2451,73000000.0
2009-08-07 17:25:00,1.24505,1.2455,1.2449,1.2452,119000000.0
2009-08-07 17:26:00,1.2451,1.2455,1.2449,1.24505,89700000.0
2009-08-07 17:27:00,1.24515,1.2456,1.245,1.24535,100800000.0
2009-08-07 17:28:00,1.2455,1.24565,1.24513,1.2455,67900000.0
2009-08-07 17:29:00,1.24555,1.24565,1.2453,1.2455,163000000.0
2009-08-07 17:30:00,1.24545,1.2456,1.24535,1.2455,145900000.0
2009-08-07 17:31:00,1.2455,1.24575,1.2452,1.2457,160400000.0
2009-08-07 17:32:00,1.2457,1.24585,1.24535,1.2454,115300000.0
2009-08-07 17:33:00,1.24535,1.24565,1.24515,1.2455,212100000.0
2009-08-07 17:34:00,1.2455,1.2456,1.245,1.24535,157400000.0
2009-08-07 17:35:00,1.2453,1.2456,1.24515,1.2456,210900000.0
2009-08-07 17:36:00,1.24555,1.24565,1.24505,1.2456,116000000.0
2009-08-07 17:37:00,1.2455,1.2455,1.24495,1.24535,62700000.0
2009-08-07 17:38:00,1.2454,1.2454,1.24495,1.24525,77600000.0
2009-08-07 17:39:00,1.2453,1.2455,1.24505,1.24515,267300000.0
2009-08-07 17:40:00,1.2452,1.24545,1.2448,1.24515,120400000.0
2009-08-07 17:41:00,1.2451,1.2453,1.24495,1.24515,99500000.0
2009-08-07 17:42:00,1.24515,1.24545,1.24495,1.2454,71700000.0
2009-08-07 17:43:00,1.2454,1.2455,1.24525,1.24545,77700000.0
2009-08-07 17:44:00,1.24545,1.24555,1.24515,1.24535,90700000.0
2009-08-07 17:45:00,1.24525,1.24525,1.24485,1.2451,99900000.0
2009-08-07 17:46:00,1.24515,1.24525,1.2448,1.245,67700000.0
2009-08-07 17:47:00,1.24505,1.24555,1.245,1.2454,57800000.0
2009-08-07 17:48:00,1.2455,1.2456,1.24505,1.2451,103400000.0
2009-08-07 17:49:00,1.2451,1.24565,1.2451,1.24565,119200000.0
2009-08-07 17:50:00,1.24555,1.24565,1.24525,1.24555,164400000.0
2009-08-07 17:51:00,1.24555,1.24565,1.24495,1.24505,137700000.0
2009-08-07 17:52:00,1.24505,1.24515,1.2446,1.24505,155300000.0
2009-08-07 17:53:00,1.24505,1.24555,1.2448,1.2449,119200000.0
2009-08-07 17:54:00,1.2449,1.2454,1.2448,1.24505,135000000.0
2009-08-07 17:55:00,1.2452,1.2454,1.24495,1.24505,92400000.0
2009-08-07 17:56:00,1.24505,1.2453,1.2448,1.24525,135400000.0
2009-08-07 17:57:00,1.24515,1.2455,1.24485,1.245,157800000.0
2009-08-07 17:58:00,1.2451,1.24555,1.24485,1.245,120400000.0
2009-08-07 17:59:00,1.245,1.2453,1.2447,1.24485,232000000.0
2009-08-07 18:00:00,1.24485,1.2453,1.24485,1.2451,246200000.0
2009-08-07 18:01:00,1.2451,1.2458,1.24475,1.2457,216300000.0
2009-08-07 18:02:00,1.2458,1.2459,1.2454,1.2458,123300000.0
2009-08-07 18:03:00,1.2458,1.24585,1.24545,1.24565,109700000.0
2009-08-07 18:04:00,1.24565,1.2459,1.24545,1.24545,73500000.0
2009-08-07 18:05:00,1.24545,1.24545,1.24465,1.24485,91600000.0
2009-08-07 18:06:00,1.24485,1.2453,1.24465,1.24505,154800000.0
2009-08-07 18:07:00,1.24495,1.24575,1.24475,1.2455,137700000.0
2009-08-07 18:08:00,1.24545,1.2461,1.2452,1.2458,120500000.0
2009-08-07 18:09:00,1.24565,1.2464,1.2456,1.2463,109700000.0
2009-08-07 18:10:00,1.24635,1.2465,1.24575,1.2463,70500000.0
2009-08-07 18:11:00,1.2463,1.2466,1.2458,1.2465,72500000.0
2009-08-07 18:12:00,1.2465,1.24695,1.24615,1.2464,125600000.0
2009-08-07 18:13:00,1.24625,1.2465,1.2462,1.2462,18000000.0
2009-08-07 18:14:00,1.2462,1.24665,1.24615,1.2462,55600000.0
2009-08-07 18:15:00,1.2463,1.2467,1.2462,1.2464,107900000.0
2009-08-07 18:16:00,1.24645,1.24655,1.2463,1.24635,43000000.0
2009-08-07 18:17:00,1.24645,1.24645,1.24585,1.24605,65300000.0
2009-08-07 18:18:00,1.246,1.2467,1.24585,1.24625,54500000.0
2009-08-07 18:19:00,1.24615,1.2467,1.24615,1.24655,85600000.0
2009-08-07 18:20:00,1.24655,1.24705,1.24635,1.24635,130100000.0
2009-08-07 18:21:00,1.24635,1.24655,1.24625,1.2465,90500000.0
2009-08-07 18:22:00,1.24645,1.247,1.24605,1.2469,73800000.0
2009-08-07 18:23:00,1.2469,1.24705,1.24655,1.2467,74700000.0
2009-08-07 18:24:00,1.2467,1.2467,1.2463,1.24655,42400000.0
2009-08-07 18:25:00,1.2462,1.2462,1.2459,1.24605,101000000.0
2009-08-07 18:26:00,1.2462,1.24625,1.2456,1.24625,82900000.0
2009-08-07 18:27:00,1.24625,1.24625,1.2458,1.246,54300000.0
2009-08-07 18:28:00,1.24595,1.2461,1.24555,1.24605,75100000.0
2009-08-07 18:29:00,1.24605,1.24655,1.246,1.2463,116300000.0
2009-08-07 18:30:00,1.2462,1.2462,1.24545,1.2458,158800000.0
2009-08-07 18:31:00,1.2459,1.24635,1.24555,1.24585,114200000.0
2009-08-07 18:32:00,1.24585,1.2459,1.2456,1.24575,59300000.0
2009-08-07 18:33:00,1.2458,1.24585,1.24555,1.2457,52000000.0
2009-08-07 18:34:00,1.2457,1.2457,1.24545,1.2456,198000000.0
2009-08-07 18:35:00,1.2456,1.2456,1.2456,1.2456,82200000.0
2009-08-07 18:36:00,1.2456,1.2456,1.2456,1.2456,42200000.0
2009-08-07 18:37:00,1.2456,1.2456,1.24527,1.2456,61200000.0
2009-08-07 18:38:00,1.2456,1.2458,1.24555,1.2456,84300000.0
2009-08-07 18:39:00,1.2456,1.2456,1.2456,1.2456,30600000.0
2009-08-07 18:40:00,1.24545,1.2456,1.24545,1.2456,15300000.0
2009-08-07 18:41:00,1.2456,1.2456,1.2456,1.2456,40800000.0
2009-08-07 18:42:00,1.2456,1.2456,1.2456,1.2456,13600000.0
2009-08-07 18:43:00,1.2456,1.246,1.2455,1.2456,82600000.0
2009-08-07 18:44:00,1.2457,1.24575,1.24545,1.24565,61700000.0
2009-08-07 18:45:00,1.24565,1.24615,1.24545,1.2456,112200000.0
2009-08-07 18:46:00,1.2455,1.2456,1.2455,1.2456,31400000.0
2009-08-07 18:47:00,1.2456,1.2456,1.2456,1.2456,35700000.0
2009-08-07 18:48:00,1.2456,1.24605,1.24555,1.2459,55900000.0
2009-08-07 18:49:00,1.2459,1.2465,1.2457,1.24625,42200000.0
2009-08-07 18:50:00,1.2463,1.2463,1.2459,1.2459,23600000.0
2009-08-07 18:51:00,1.2459,1.24615,1.2455,1.2456,68200000.0
2009-08-07 18:52:00,1.2456,1.24565,1.2455,1.2455,49400000.0
2009-08-07 18:53:00,1.2459,1.2462,1.24545,1.2456,72700000.0
2009-08-07 18:54:00,1.2456,1.2456,1.2456,1.2456,62900000.0
2009-08-07 18:55:00,1.2456,1.2456,1.2456,1.2456,56100000.0
2009-08-07 18:56:00,1.2456,1.2456,1.2456,1.2456,20400000.0
2009-08-07 18:57:00,1.2456,1.2456,1.2456,1.2456,51000000.0
2009-08-07 18:58:00,1.2456,1.2456,1.2453,1.2456,36000000.0
2009-08-07 18:59:00,1.2456,1.2456,1.245,1.24545,43800000.0
2009-08-07 19:00:00,1.24545,1.24545,1.24545,1.24545,9200000.0
2009-08-07 19:01:00,1.24545,1.24545,1.24545,1.24545,4000000.0
2009-08-07 19:02:00,1.24545,1.2456,1.24545,1.24545,10500000.0
2009-08-07 19:03:00,1.24545,1.2458,1.24545,1.2457,24100000.0
2009-08-07 19:04:00,1.2456,1.24585,1.24545,1.2455,22700000.0
2009-08-07 19:05:00,1.24555,1.2456,1.24545,1.24545,15400000.0
2009-08-07 19:06:00,1.24545,1.24545,1.24545,1.24545,1000000.0
2009-08-07 19:07:00,1.24545,1.24545,1.24545,1.24545,8200000.0
2009-08-07 19:08:00,1.24545,1.24545,1.24545,1.24545,4400000.0
2009-08-07 19:09:00,1.24545,1.24545,1.24545,1.24545,1600000.0
2009-08-07 19:10:00,1.24545,1.24545,1.24545,1.24545,5400000.0
2009-08-07 19:11:00,1.24545,1.24545,1.2451,1.24545,3600000.0
2009-08-07 19:12:00,1.24512,1.24545,1.24495,1.245,10600000.0
2009-08-07 19:13:00,1.245,1.245,1.245,1.245,6400000.0
2009-08-07 19:14:00,1.245,1.245,1.245,1.245,5600000.0
2009-08-07 19:15:00,1.245,1.245,1.245,1.245,6200000.0
2009-08-07 19:16:00,1.245,1.245,1.245,1.245,4800000.0
2009-08-07 19:17:00,1.245,1.245,1.245,1.245,2200000.0
2009-08-07 19:18:00,1.245,1.245,1.245,1.245,4400000.0
2009-08-07 19:19:00,1.245,1.245,1.245,1.245,1600000.0
2009-08-07 19:20:00,1.245,1.245,1.245,1.245,600000.0
2009-08-07 19:21:00,1.245,1.245,1.245,1.245,3400000.0
2009-08-07 19:22:00,1.245,1.24505,1.245,1.245,11800000.0
2009-08-07 19:23:00,1.245,1.245,1.245,1.245,3800000.0
2009-08-07 19:24:00,1.245,1.245,1.245,1.245,1800000.0
2009-08-07 19:25:00,1.24413,1.24423,1.24408,1.24423,6400000.0
2009-08-07 19:26:00,1.245,1.245,1.245,1.245,6400000.0
2009-08-07 19:27:00,1.245,1.24525,1.245,1.245,22200000.0
2009-08-07 19:28:00,1.2451,1.24525,1.245,1.245,38000000.0
2009-08-07 19:29:00,1.245,1.245,1.24423,1.245,9600000.0
2009-08-07 19:30:00,1.245,1.245,1.24405,1.24465,52400000.0
2009-08-07 19:31:00,1.2448,1.2451,1.2448,1.24505,49800000.0
2009-08-07 19:32:00,1.2451,1.24525,1.2449,1.245,42100000.0
2009-08-07 19:33:00,1.24495,1.24495,1.24445,1.24495,48500000.0
2009-08-07 19:34:00,1.24505,1.24525,1.24495,1.2451,27000000.0
2009-08-07 19:35:00,1.24505,1.24525,1.24475,1.24495,39100000.0
2009-08-07 19:36:00,1.24495,1.24505,1.2446,1.2448,31900000.0
2009-08-07 19:37:00,1.24485,1.24505,1.24475,1.2449,26400000.0
2009-08-07 19:38:00,1.24485,1.2451,1.2448,1.2451,27500000.0
2009-08-07 19:39:00,1.2449,1.24505,1.24475,1.24485,57200000.0
2009-08-07 19:40:00,1.245,1.2455,1.2449,1.24515,36500000.0
2009-08-07 19:41:00,1.24515,1.2452,1.2449,1.2449,29300000.0
2009-08-07 19:42:00,1.2449,1.2449,1.24445,1.24465,26200000.0
2009-08-07 19:43:00,1.24435,1.2447,1.24435,1.2446,36700000.0
2009-08-07 19:44:00,1.24455,1.2447,1.24455,1.2447,19600000.0
2009-08-07 19:45:00,1.2448,1.24505,1.24475,1.245,27500000.0
2009-08-07 19:46:00,1.245,1.245,1.24445,1.2447,25400000.0
2009-08-07 19:47:00,1.2448,1.2452,1.24425,1.2449,50900000.0
2009-08-07 19:48:00,1.2449,1.2451,1.2449,1.24505,20800000.0
2009-08-07 19:49:00,1.24505,1.24505,1.24495,1.24495,9600000.0
2009-08-07 19:50:00,1.24495,1.2451,1.2445,1.2449,67400000.0
2009-08-07 19:51:00,1.2449,1.2452,1.2449,1.2451,42200000.0
2009-08-07 19:52:00,1.24485,1.24515,1.24475,1.2448,44800000.0
2009-08-07 19:53:00,1.2449,1.2452,1.2447,1.245,52500000.0
2009-08-07 19:54:00,1.245,1.24515,1.24475,1.24515,54500000.0
2009-08-07 19:55:00,1.24525,1.24545,1.24455,1.2452,121000000.0
2009-08-07 19:56:00,1.24535,1.24535,1.245,1.245,85400000.0
2009-08-07 19:57:00,1.24505,1.2452,1.24485,1.24515,36000000.0
2009-08-07 19:58:00,1.24545,1.2455,1.24515,1.24525,48400000.0
2009-08-07 19:59:00,1.24525,1.2453,1.24485,1.24485,44200000.0
2009-08-07 20:00:00,1.2449,1.24505,1.24455,1.24475,24900000.0
2009-08-07 20:01:00,1.24475,1.24505,1.2446,1.2448,65500000.0
2009-08-07 20:02:00,1.2448,1.2449,1.24465,1.2447,22000000.0
2009-08-07 20:03:00,1.24475,1.24495,1.2445,1.24495,38500000.0
2009-08-07 20:04:00,1.24495,1.2456,1.24455,1.2455,94700000.0
2009-08-07 20:05:00,1.24575,1.2459,1.24525,1.2458,45600000.0
2009-08-07 20:06:00,1.2458,1.2458,1.2448,1.24505,44400000.0
2009-08-07 20:07:00,1.2449,1.2451,1.2447,1.24495,23800000.0
2009-08-07 20:08:00,1.24485,1.24505,1.2445,1.24505,45600000.0
2009-08-07 20:09:00,1.2451,1.2452,1.2451,1.24515,6000000.0
2009-08-07 20:10:00,1.2452,1.2455,1.24505,1.2452,44400000.0
2009-08-07 20:11:00,1.24525,1.2455,1.2449,1.24525,41900000.0
2009-08-07 20:12:00,1.24525,1.2456,1.2451,1.2456,46300000.0
2009-08-07 20:13:00,1.2455,1.2456,1.2454,1.2454,17000000.0
2009-08-07 20:14:00,1.2454,1.246,1.245,1.2452,70700000.0
2009-08-07 20:15:00,1.24555,1.24595,1.24515,1.2453,44800000.0
2009-08-07 20:16:00,1.2451,1.24515,1.2449,1.2449,5000000.0
2009-08-07 20:17:00,1.2449,1.2449,1.2447,1.2447,17200000.0
2009-08-07 20:18:00,1.2448,1.24495,1.2447,1.24495,49600000.0
2009-08-07 20:19:00,1.24495,1.245,1.2447,1.245,70100000.0
2009-08-07 20:20:00,1.24505,1.2455,1.2449,1.24515,44900000.0
2009-08-07 20:21:00,1.24525,1.24525,1.2447,1.2448,28300000.0
2009-08-07 20:22:00,1.24475,1.245,1.24475,1.245,19300000.0
2009-08-07 20:23:00,1.245,1.245,1.2447,1.2447,50100000.0
2009-08-07 20:24:00,1.2447,1.24485,1.2447,1.2447,39000000.0
2009-08-07 20:25:00,1.2447,1.24475,1.2447,1.2447,16200000.0
2009-08-07 20:26:00,1.2447,1.2447,1.2447,1.2447,11400000.0
2009-08-07 20:27:00,1.2447,1.2447,1.2447,1.2447,15600000.0
2009-08-07 20:28:00,1.2447,1.2447,1.2447,1.2447,9600000.0
2009-08-07 20:29:00,1.2447,1.2447,1.2447,1.2447,1800000.0
2009-08-07 20:30:00,1.2447,1.2448,1.2447,1.2447,16400000.0
2009-08-07 20:31:00,1.2447,1.24475,1.2447,1.2447,15200000.0
2009-08-07 20:32:00,1.2447,1.2447,1.24452,1.2447,21600000.0
2009-08-07 20:33:00,1.2447,1.2447,1.2447,1.2447,9800000.0
2009-08-07 20:34:00,1.2447,1.2447,1.2447,1.2447,19800000.0
2009-08-07 20:35:00,1.2447,1.2447,1.2447,1.2447,15000000.0
2009-08-07 20:36:00,1.2447,1.2447,1.2447,1.2447,16800000.0
2009-08-07 20:37:00,1.2447,1.245,1.2447,1.24485,32400000.0
2009-08-07 20:38:00,1.2449,1.24525,1.2448,1.245,25900000.0
2009-08-07 20:39:00,1.245,1.2451,1.245,1.245,14900000.0
2009-08-07 20:40:00,1.2448,1.24525,1.2448,1.24525,32900000.0
2009-08-07 20:41:00,1.2453,1.2454,1.2451,1.2452,20800000.0
2009-08-07 20:42:00,1.2452,1.24535,1.2452,1.2453,8000000.0
2009-08-07 20:43:00,1.2454,1.2455,1.24525,1.24545,31700000.0
2009-08-07 20:44:00,1.24545,1.24545,1.24505,1.24535,20600000.0
2009-08-07 20:45:00,1.2453,1.24535,1.2453,1.24535,3000000.0
2009-08-07 20:46:00,1.2453,1.24565,1.2453,1.24565,5000000.0
2009-08-07 20:47:00,1.2456,1.24565,1.24555,1.24555,6000000.0
2009-08-07 20:48:00,1.24505,1.2453,1.24475,1.2449,33900000.0
2009-08-07 20:49:00,1.245,1.2453,1.24485,1.2453,25800000.0
2009-08-07 20:50:00,1.24535,1.24555,1.24515,1.2452,35600000.0
2009-08-07 20:51:00,1.2451,1.2452,1.2451,1.2451,6600000.0
2009-08-07 20:52:00,1.2451,1.2452,1.24505,1.2451,14000000.0
2009-08-07 20:53:00,1.2451,1.24535,1.24495,1.24525,39000000.0
2009-08-07 20:54:00,1.24525,1.2453,1.24525,1.24525,20000000.0
2009-08-07 20:55:00,1.24525,1.24525,1.2449,1.2451,18000000.0
2009-08-07 20:56:00,1.2451,1.2453,1.24505,1.2451,27000000.0
2009-08-07 20:57:00,1.2449,1.24505,1.24485,1.2449,50600000.0
2009-08-07 20:58:00,1.2449,1.2449,1.24475,1.24475,13000000.0
2009-08-07 20:59:00,1.24475,1.245,1.2447,1.245,15600000.0
2009-08-07 21:00:00,1.245,1.245,1.2447,1.24485,13800000.0
2009-08-07 21:01:00,1.24485,1.24485,1.2447,1.2447,18600000.0
2009-08-07 21:02:00,1.2447,1.2447,1.2447,1.2447,12200000.0
2009-08-07 21:03:00,1.2447,1.2447,1.2442,1.2447,21600000.0
2009-08-07 21:04:00,1.2447,1.2447,1.24415,1.2447,17600000.0
2009-08-07 21:05:00,1.2447,1.2447,1.2447,1.2447,7200000.0
2009-08-07 21:06:00,1.2447,1.2447,1.2447,1.2447,600000.0
2009-08-07 21:07:00,1.2447,1.2447,1.2447,1.2447,4200000.0
2009-08-07 21:08:00,1.2447,1.2447,1.2447,1.2447,10200000.0
2009-08-07 21:09:00,1.2447,1.2447,1.2447,1.2447,9600000.0
2009-08-07 21:10:00,1.2447,1.2447,1.2447,1.2447,10800000.0
2009-08-07 21:11:00,1.2447,1.2447,1.2447,1.2447,6600000.0
2009-08-07 21:12:00,1.2447,1.2447,1.2447,1.2447,4200000.0
2009-08-07 21:13:00,1.2447,1.2447,1.2447,1.2447,6600000.0
2009-08-07 21:14:00,1.2447,1.2447,1.2447,1.2447,8400000.0
2009-08-07 21:15:00,1.2447,1.2447,1.2447,1.2447,5400000.0
2009-08-07 21:16:00,1.2447,1.2447,1.2447,1.2447,9000000.0
2009-08-07 21:17:00,1.2447,1.2447,1.2443,1.2447,10200000.0
2009-08-07 21:18:00,1.24422,1.2447,1.2435,1.2437,44300000.0
2009-08-07 21:19:00,1.2437,1.24415,1.2435,1.24355,95500000.0
2009-08-07 21:20:00,1.2436,1.2443,1.24345,1.2436,62200000.0
2009-08-07 21:21:00,1.2436,1.24395,1.2436,1.24385,17000000.0
2009-08-07 21:22:00,1.2438,1.2438,1.2435,1.2436,45700000.0
2009-08-07 21:23:00,1.2436,1.2441,1.2436,1.24385,49600000.0
2009-08-07 21:24:00,1.2439,1.2443,1.2438,1.2441,27600000.0
2009-08-07 21:25:00,1.24415,1.2442,1.24365,1.24385,17000000.0
2009-08-07 21:26:00,1.24385,1.24415,1.2438,1.24415,28700000.0
2009-08-07 21:27:00,1.24415,1.24415,1.24395,1.24405,18000000.0
2009-08-07 21:28:00,1.24385,1.24465,1.24385,1.2444,48800000.0
2009-08-07 21:29:00,1.2445,1.24455,1.24365,1.2437,29300000.0
2009-08-07 21:30:00,1.2437,1.244,1.24365,1.2437,60100000.0
2009-08-07 21:31:00,1.2437,1.2437,1.2436,1.2437,25200000.0
2009-08-07 21:32:00,1.2437,1.2437,1.2436,1.2436,24000000.0
2009-08-07 21:33:00,1.2436,1.24395,1.2435,1.2439,37100000.0
2009-08-07 21:34:00,1.24395,1.24405,1.24375,1.24375,20000000.0
2009-08-07 21:35:00,1.2439,1.24425,1.24375,1.24385,33200000.0
2009-08-07 21:36:00,1.2439,1.2439,1.2437,1.2437,6000000.0
2009-08-07 21:37:00,1.2437,1.2437,1.2437,1.2437,31000000.0
2009-08-07 21:38:00,1.2437,1.2437,1.2436,1.2436,32000000.0
2009-08-07 21:39:00,1.2436,1.244,1.2436,1.24375,39700000.0
2009-08-07 21:40:00,1.24385,1.2441,1.24385,1.24395,45400000.0
2009-08-07 21:41:00,1.24385,1.2441,1.24345,1.2436,31300000.0
2009-08-07 21:42:00,1.2436,1.24415,1.24355,1.24375,34300000.0
2009-08-07 21:43:00,1.24375,1.24375,1.2435,1.2436,32800000.0
2009-08-07 21:44:00,1.2436,1.2436,1.2435,1.2435,31800000.0
2009-08-07 21:45:00,1.2435,1.2435,1.24345,1.2435,373300000.0
2009-08-07 21:46:00,1.2435,1.24385,1.24345,1.2436,270800000.0
2009-08-07 21:47:00,1.2437,1.2438,1.2434,1.2435,104000000.0
2009-08-07 21:48:00,1.2435,1.2436,1.24345,1.2436,180400000.0
2009-08-07 21:49:00,1.2436,1.2438,1.2435,1.2435,59000000.0
2009-08-07 21:50:00,1.2435,1.2435,1.2435,1.2435,216000000.0
2009-08-07 21:51:00,1.2435,1.2435,1.24345,1.24345,104300000.0
2009-08-07 21:52:00,1.2435,1.2435,1.2435,1.2435,168000000.0
2009-08-07 21:53:00,1.2435,1.2435,1.2435,1.2435,48000000.0
2009-08-07 21:54:00,1.2435,1.2435,1.2435,1.2435,32000000.0
2009-08-07 21:55:00,1.2435,1.2435,1.2435,1.2435,88000000.0
2009-08-07 21:56:00,1.2435,1.2435,1.2435,1.2435,176000000.0
2009-08-07 21:57:00,1.2435,1.2435,1.2431,1.2432,110500000.0
2009-08-07 21:58:00,1.2431,1.2436,1.24305,1.2432,29800000.0
2009-08-07 21:59:00,1.24325,1.24335,1.24305,1.2431,36400000.0
2009-08-07 22:00:00,1.243,1.243,1.2429,1.2429,9000000.0
2009-08-07 22:01:00,1.2429,1.2429,1.2429,1.2429,11000000.0
2009-08-07 22:02:00,1.2429,1.2429,1.2428,1.2428,13000000.0
2009-08-07 22:03:00,1.24245,1.2431,1.2423,1.243,39800000.0
2009-08-07 22:04:00,1.2431,1.2431,1.24285,1.243,15300000.0
2009-08-07 22:05:00,1.243,1.2432,1.2429,1.2429,20200000.0
2009-08-07 22:06:00,1.24295,1.24365,1.24275,1.24365,26300000.0
2009-08-07 22:07:00,1.2436,1.24415,1.24295,1.2435,83000000.0
2009-08-07 22:08:00,1.2435,1.24375,1.24345,1.2437,14100000.0
2009-08-07 22:09:00,1.24315,1.2433,1.2429,1.2431,23100000.0
2009-08-07 22:10:00,1.2432,1.2433,1.2432,1.24325,8000000.0
2009-08-07 22:11:00,1.24305,1.2431,1.24305,1.2431,4500000.0
2009-08-07 22:12:00,1.2431,1.24315,1.2431,1.24315,2000000.0
2009-08-07 22:13:00,1.2431,1.2435,1.24275,1.24295,20000000.0
2009-08-07 22:14:00,1.24305,1.2431,1.243,1.24305,17500000.0
2009-08-07 22:15:00,1.2431,1.2433,1.2431,1.24325,12000000.0
2009-08-07 22:16:00,1.2433,1.2433,1.24325,1.24325,4000000.0
2009-08-07 22:17:00,1.24305,1.24305,1.24305,1.24305,1900000.0
2009-08-07 22:18:00,1.24305,1.24355,1.24305,1.24355,16200000.0
2009-08-07 22:19:00,1.24335,1.24355,1.24265,1.24275,36100000.0
2009-08-07 22:20:00,1.24275,1.24385,1.24275,1.24385,52900000.0
2009-08-07 22:21:00,1.24395,1.24415,1.24315,1.2434,30200000.0
2009-08-07 22:22:00,1.2432,1.2434,1.24305,1.2433,15000000.0
2009-08-07 22:23:00,1.2432,1.24365,1.2428,1.24365,25700000.0
2009-08-07 22:24:00,1.2437,1.2439,1.2437,1.2439,3000000.0
2009-08-07 22:25:00,1.24345,1.2435,1.2434,1.2434,10400000.0
2009-08-07 22:26:00,1.2432,1.24335,1.24305,1.24315,18000000.0
2009-08-07 22:27:00,1.2431,1.2431,1.2418,1.2421,25300000.0
2009-08-07 22:28:00,1.242,1.2421,1.242,1.2421,19400000.0
2009-08-07 22:29:00,1.2422,1.2423,1.2422,1.2423,6700000.0
2009-08-07 22:30:00,1.2423,1.2423,1.2423,1.2423,1600000.0
2009-08-07 22:31:00,1.2423,1.24265,1.2421,1.2421,24200000.0
2009-08-07 22:32:00,1.2421,1.2421,1.24205,1.24205,5200000.0
2009-08-07 22:33:00,1.24215,1.2426,1.24195,1.2424,14400000.0
2009-08-07 22:34:00,1.24245,1.2435,1.24245,1.243,37100000.0
2009-08-07 22:35:00,1.2435,1.24355,1.2435,1.24355,4900000.0
2009-08-07 22:36:00,1.2431,1.2431,1.24245,1.24275,37700000.0
2009-08-07 22:37:00,1.2427,1.2431,1.2427,1.2427,69500000.0
2009-08-07 22:38:00,1.2427,1.2431,1.24265,1.2428,81600000.0
2009-08-07 22:39:00,1.2429,1.24325,1.2426,1.243,34900000.0
2009-08-07 22:40:00,1.24345,1.24395,1.24295,1.24315,11100000.0
2009-08-07 22:41:00,1.2431,1.244,1.2431,1.244,32800000.0
2009-08-07 22:42:00,1.24425,1.24425,1.2435,1.2438,16100000.0
2009-08-07 22:43:00,1.24395,1.2442,1.2437,1.2442,27400000.0
2009-08-07 22:44:00,1.244,1.24525,1.244,1.24525,30800000.0
2009-08-07 22:45:00,1.24525,1.2457,1.2449,1.2455,52600000.0
2009-08-07 22:46:00,1.24555,1.24615,1.24555,1.24615,15400000.0
2009-08-07 22:47:00,1.24625,1.24625,1.24545,1.2456,20000000.0
2009-08-07 22:48:00,1.2457,1.2457,1.2447,1.2447,46700000.0
2009-08-07 22:49:00,1.24485,1.24565,1.24485,1.24535,82100000.0
2009-08-07 22:50:00,1.2455,1.2462,1.2455,1.2461,43100000.0
2009-08-07 22:51:00,1.24545,1.2466,1.24535,1.24625,47300000.0
2009-08-07 22:52:00,1.2463,1.2465,1.24605,1.24605,11000000.0
2009-08-07 22:53:00,1.24595,1.246,1.2458,1.246,12000000.0
2009-08-07 22:54:00,1.246,1.246,1.2454,1.2454,7000000.0
2009-08-07 22:55:00,1.24575,1.24605,1.24575,1.24605,10000000.0
2009-08-07 22:56:00,1.2461,1.2463,1.24595,1.24595,11000000.0
2009-08-07 22:57:00,1.24605,1.24605,1.24565,1.24575,15000000.0
2009-08-07 22:58:00,1.24585,1.24585,1.24305,1.24305,48800000.0
2009-08-07 22:59:00,1.243,1.2438,1.24215,1.24285,177600000.0
2009-08-09 23:02:00,1.2437,1.24495,1.2437,1.2441,10800000.0
2009-08-09 23:03:00,1.24515,1.2454,1.24515,1.2454,3800000.0
2009-08-09 23:04:00,1.2455,1.24565,1.2455,1.24565,5700000.0
2009-08-09 23:05:00,1.24545,1.24545,1.24545,1.24545,1900000.0
2009-08-09 23:08:00,1.2455,1.2458,1.2455,1.2457,13300000.0
2009-08-09 23:09:00,1.2455,1.2455,1.2455,1.2455,3800000.0
2009-08-09 23:11:00,1.2455,1.2455,1.2455,1.2455,1900000.0
2009-08-09 23:12:00,1.24505,1.24508,1.24505,1.24508,7600000.0
2009-08-09 23:17:00,1.24565,1.24565,1.24545,1.24545,5800000.0
2009-08-09 23:18:00,1.2462,1.2462,1.2453,1.2453,15200000.0
2009-08-09 23:19:00,1.2462,1.2462,1.244,1.244,18100000.0
2009-08-09 23:20:00,1.2442,1.2442,1.2442,1.2442,3800000.0
2009-08-09 23:21:00,1.2442,1.2447,1.2442,1.2447,5700000.0
2009-08-09 23:22:00,1.24405,1.2444,1.24405,1.2444,3800000.0
2009-08-09 23:24:00,1.2445,1.2445,1.2445,1.2445,3800000.0
2009-08-09 23:26:00,1.2445,1.2445,1.2445,1.2445,1900000.0
2009-08-09 23:27:00,1.2443,1.24435,1.2443,1.24435,3800000.0
2009-08-09 23:28:00,1.24495,1.2452,1.2442,1.2442,9900000.0
2009-08-09 23:29:00,1.24495,1.2452,1.24495,1.2452,7000000.0
2009-08-09 23:31:00,1.2453,1.2453,1.2452,1.2452,16600000.0
2009-08-09 23:32:00,1.2452,1.2452,1.2452,1.2452,1600000.0
2009-08-09 23:33:00,1.2448,1.24505,1.2439,1.24505,20700000.0
2009-08-09 23:34:00,1.24505,1.24505,1.24505,1.24505,1600000.0
2009-08-09 23:35:00,1.24505,1.24505,1.24505,1.24505,8600000.0
2009-08-09 23:36:00,1.24505,1.24545,1.2449,1.24525,15900000.0
2009-08-09 23:37:00,1.2455,1.2455,1.2449,1.2449,13700000.0
2009-08-09 23:38:00,1.24505,1.24505,1.2448,1.24495,7600000.0
2009-08-09 23:39:00,1.2451,1.2451,1.2451,1.2451,1900000.0
2009-08-09 23:40:00,1.2452,1.2452,1.24465,1.2448,11400000.0
2009-08-09 23:42:00,1.2448,1.2449,1.2448,1.2449,3200000.0
2009-08-09 23:43:00,1.24495,1.24495,1.2449,1.2449,3200000.0
2009-08-09 23:45:00,1.24495,1.24495,1.2447,1.2447,5100000.0
2009-08-09 23:46:00,1.245,1.245,1.24465,1.2447,14900000.0
2009-08-09 23:47:00,1.24475,1.2454,1.24405,1.24535,19700000.0
2009-08-09 23:48:00,1.24555,1.24555,1.24105,1.24105,23800000.0
2009-08-09 23:49:00,1.2436,1.2447,1.2436,1.2447,13300000.0
2009-08-09 23:51:00,1.24415,1.24415,1.24415,1.24415,1900000.0
2009-08-09 23:52:00,1.2443,1.2443,1.2443,1.2443,1900000.0
2009-08-09 23:53:00,1.2439,1.244,1.2439,1.244,5700000.0
2009-08-09 23:54:00,1.24445,1.2446,1.24445,1.2446,7600000.0
2009-08-09 23:55:00,1.2446,1.2452,1.2446,1.2452,9500000.0
2009-08-09 23:58:00,1.24545,1.2455,1.2453,1.2453,5400000.0
2009-08-10 00:00:00,1.24435,1.24465,1.2442,1.24465,25700000.0
2009-08-10 00:01:00,1.24505,1.2461,1.24435,1.2461,31100000.0
2009-08-10 00:02:00,1.24615,1.24615,1.2452,1.2453,12000000.0
2009-08-10 00:03:00,1.2455,1.24595,1.2455,1.24595,11000000.0
2009-08-10 00:04:00,1.246,1.2466,1.246,1.2462,18800000.0
2009-08-10 00:05:00,1.2461,1.2462,1.246,1.246,10000000.0
2009-08-10 00:06:00,1.246,1.24605,1.24595,1.24605,9000000.0
2009-08-10 00:07:00,1.2461,1.24635,1.246,1.246,25000000.0
2009-08-10 00:08:00,1.24595,1.24595,1.24595,1.24595,2000000.0
2009-08-10 00:09:00,1.2456,1.2456,1.2456,1.2456,1900000.0
2009-08-10 00:10:00,1.2459,1.24625,1.2459,1.24625,11000000.0
2009-08-10 00:11:00,1.24625,1.24625,1.2434,1.24495,27500000.0
2009-08-10 00:12:00,1.245,1.24505,1.24475,1.24495,8800000.0
2009-08-10 00:13:00,1.24495,1.24515,1.24495,1.24515,4000000.0
2009-08-10 00:14:00,1.24515,1.24515,1.24515,1.24515,1000000.0
2009-08-10 00:15:00,1.24475,1.24525,1.24475,1.24525,3900000.0
2009-08-10 00:16:00,1.2449,1.2449,1.2449,1.2449,1900000.0
2009-08-10 00:17:00,1.24515,1.2457,1.2451,1.24515,16600000.0
2009-08-10 00:18:00,1.2452,1.24525,1.2451,1.2451,14000000.0
2009-08-10 00:19:00,1.24515,1.2457,1.24485,1.2452,20500000.0
2009-08-10 00:20:00,1.2448,1.2453,1.2448,1.2453,19000000.0
2009-08-10 00:21:00,1.2451,1.2451,1.24485,1.24505,8600000.0
2009-08-10 00:22:00,1.2448,1.245,1.2448,1.245,3000000.0
2009-08-10 00:23:00,1.245,1.24505,1.245,1.24505,3000000.0
2009-08-10 00:24:00,1.24495,1.245,1.24495,1.245,4000000.0
2009-08-10 00:25:00,1.245,1.2453,1.2449,1.2449,11300000.0
2009-08-10 00:26:00,1.245,1.245,1.245,1.245,2000000.0
2009-08-10 00:27:00,1.24475,1.2448,1.24475,1.2448,4800000.0
2009-08-10 00:29:00,1.24433,1.24434,1.24433,1.24434,3200000.0
2009-08-10 00:31:00,1.24428,1.24428,1.24428,1.24428,3200000.0
2009-08-10 00:32:00,1.2448,1.2448,1.2448,1.2448,3200000.0
2009-08-10 00:33:00,1.24505,1.24525,1.2449,1.245,8300000.0
2009-08-10 00:34:00,1.245,1.24545,1.24495,1.24525,23000000.0
2009-08-10 00:35:00,1.24525,1.2453,1.24475,1.245,10000000.0
2009-08-10 00:36:00,1.24515,1.24555,1.24515,1.2454,13000000.0
2009-08-10 00:37:00,1.245,1.2454,1.245,1.2454,7600000.0
2009-08-10 00:38:00,1.24535,1.2455,1.24445,1.2447,39000000.0
2009-08-10 00:39:00,1.24465,1.24465,1.24455,1.24455,4000000.0
2009-08-10 00:40:00,1.2446,1.24525,1.2446,1.2448,11900000.0
2009-08-10 00:41:00,1.24485,1.24505,1.24465,1.24465,15000000.0
2009-08-10 00:42:00,1.2446,1.2461,1.24455,1.24555,45300000.0
2009-08-10 00:43:00,1.2455,1.24575,1.2455,1.24575,8000000.0
2009-08-10 00:44:00,1.2458,1.2459,1.24555,1.24575,23100000.0
2009-08-10 00:45:00,1.2458,1.24585,1.24575,1.24575,3000000.0
2009-08-10 00:46:00,1.24575,1.24585,1.24555,1.24585,10000000.0
2009-08-10 00:47:00,1.24585,1.24635,1.2454,1.2454,22600000.0
2009-08-10 00:48:00,1.2455,1.24625,1.24545,1.24595,44400000.0
2009-08-10 00:49:00,1.246,1.2461,1.2457,1.24595,20000000.0
2009-08-10 00:50:00,1.246,1.2461,1.246,1.246,10000000.0
2009-08-10 00:51:00,1.246,1.2461,1.246,1.24605,9000000.0
2009-08-10 00:52:00,1.2461,1.2461,1.246,1.2461,11000000.0
2009-08-10 00:53:00,1.24615,1.2462,1.246,1.24615,26000000.0
2009-08-10 00:54:00,1.24595,1.246,1.24545,1.24555,44000000.0
2009-08-10 00:55:00,1.2456,1.24565,1.2449,1.24525,45900000.0
2009-08-10 00:56:00,1.24525,1.2454,1.2452,1.2452,14700000.0
2009-08-10 00:57:00,1.2454,1.2454,1.2452,1.2452,15200000.0
2009-08-10 00:58:00,1.2452,1.24535,1.2452,1.24535,5000000.0
2009-08-10 00:59:00,1.24535,1.24535,1.24515,1.24515,22700000.0
2009-08-10 01:00:00,1.2452,1.2456,1.24505,1.24535,57600000.0
2009-08-10 01:01:00,1.24535,1.24535,1.24535,1.24535,2000000.0
2009-08-10 01:02:00,1.24545,1.2457,1.2453,1.24545,26000000.0
2009-08-10 01:03:00,1.24525,1.24595,1.24525,1.24585,9900000.0
2009-08-10 01:04:00,1.24565,1.24575,1.2452,1.2453,8900000.0
2009-08-10 01:05:00,1.24525,1.2455,1.2451,1.24545,16800000.0
2009-08-10 01:06:00,1.24545,1.24555,1.2454,1.24555,8000000.0
2009-08-10 01:07:00,1.24545,1.24545,1.2445,1.2449,55300000.0
2009-08-10 01:08:00,1.2449,1.24545,1.2449,1.24545,7000000.0
2009-08-10 01:09:00,1.24525,1.24535,1.24515,1.24535,6000000.0
2009-08-10 01:10:00,1.24535,1.24585,1.24535,1.2455,13100000.0
2009-08-10 01:11:00,1.2459,1.2462,1.24575,1.24575,13900000.0
2009-08-10 01:12:00,1.24585,1.2459,1.24575,1.24575,4000000.0
2009-08-10 01:13:00,1.24575,1.246,1.24555,1.2457,17900000.0
2009-08-10 01:14:00,1.24575,1.2459,1.24575,1.2459,3000000.0
2009-08-10 01:15:00,1.2459,1.2459,1.24565,1.24565,9000000.0
2009-08-10 01:16:00,1.2457,1.2457,1.2457,1.2457,1000000.0
2009-08-10 01:17:00,1.24575,1.24575,1.24545,1.2456,12600000.0
2009-08-10 01:18:00,1.2455,1.24555,1.2453,1.24555,17500000.0
2009-08-10 01:19:00,1.24545,1.24545,1.24545,1.24545,1600000.0
2009-08-10 01:20:00,1.24545,1.24545,1.24535,1.2454,22700000.0
2009-08-10 01:21:00,1.24555,1.24595,1.2454,1.2457,54700000.0
2009-08-10 01:22:00,1.24575,1.2458,1.2456,1.2456,11000000.0
2009-08-10 01:23:00,1.2457,1.24615,1.24545,1.24615,28400000.0
2009-08-10 01:24:00,1.24615,1.24655,1.24545,1.24545,51000000.0
2009-08-10 01:25:00,1.2453,1.2453,1.24515,1.24515,24000000.0
2009-08-10 01:26:00,1.2452,1.2456,1.2452,1.2456,51900000.0
2009-08-10 01:27:00,1.24565,1.24575,1.2456,1.24565,7000000.0
2009-08-10 01:28:00,1.2457,1.2463,1.24565,1.2459,28800000.0
2009-08-10 01:29:00,1.2459,1.2459,1.2458,1.2459,17100000.0
2009-08-10 01:30:00,1.2457,1.2465,1.24525,1.2463,47000000.0
2009-08-10 01:31:00,1.2462,1.2463,1.2462,1.2463,7000000.0
2009-08-10 01:32:00,1.2462,1.2465,1.2453,1.2453,59400000.0
2009-08-10 01:33:00,1.2454,1.24585,1.24525,1.24585,56400000.0
2009-08-10 01:34:00,1.24565,1.24565,1.24565,1.24565,5100000.0
2009-08-10 01:35:00,1.24535,1.24585,1.24535,1.24565,35000000.0
2009-08-10 01:36:00,1.24555,1.2459,1.2454,1.2456,45900000.0
2009-08-10 01:37:00,1.24565,1.2459,1.24565,1.24585,10000000.0
2009-08-10 01:38:00,1.24544,1.24544,1.24507,1.24507,114800000.0
2009-08-10 01:39:00,1.24575,1.2459,1.24575,1.2458,15000000.0
2009-08-10 01:40:00,1.24575,1.2458,1.24575,1.2458,8000000.0
2009-08-10 01:41:00,1.2458,1.2459,1.2458,1.2459,6000000.0
2009-08-10 01:42:00,1.2458,1.24595,1.2458,1.24595,6000000.0
2009-08-10 01:43:00,1.2456,1.24605,1.2456,1.24595,5900000.0
2009-08-10 01:44:00,1.2456,1.2459,1.2456,1.2459,4900000.0
2009-08-10 01:45:00,1.246,1.24625,1.24545,1.24545,71600000.0
2009-08-10 01:46:00,1.2457,1.246,1.2456,1.2457,54000000.0
2009-08-10 01:47:00,1.24565,1.2459,1.24555,1.24555,24000000.0
2009-08-10 01:48:00,1.24555,1.2457,1.24555,1.2457,11000000.0
2009-08-10 01:49:00,1.2456,1.24585,1.2456,1.24585,12000000.0
2009-08-10 01:50:00,1.24565,1.24585,1.24555,1.24585,9000000.0
2009-08-10 01:51:00,1.2458,1.2462,1.2457,1.246,88700000.0
2009-08-10 01:52:00,1.246,1.24615,1.24505,1.2455,77200000.0
2009-08-10 01:53:00,1.2452,1.2455,1.2449,1.2449,65200000.0
2009-08-10 01:54:00,1.2448,1.2459,1.24465,1.2452,87600000.0
2009-08-10 01:55:00,1.245,1.2452,1.24475,1.2452,45600000.0
2009-08-10 01:56:00,1.2451,1.2452,1.245,1.245,21000000.0
2009-08-10 01:57:00,1.2449,1.245,1.2449,1.245,5000000.0
2009-08-10 01:58:00,1.2449,1.24515,1.2447,1.24515,29900000.0
2009-08-10 01:59:00,1.24515,1.2453,1.2447,1.245,33400000.0
2009-08-10 02:00:00,1.2445,1.2458,1.2445,1.2452,89300000.0
2009-08-10 02:01:00,1.2452,1.24585,1.2452,1.2455,15900000.0
2009-08-10 02:02:00,1.24525,1.2461,1.24525,1.2461,26800000.0
2009-08-10 02:03:00,1.2459,1.24665,1.2459,1.24655,29000000.0
2009-08-10 02:04:00,1.24645,1.24645,1.2453,1.24535,38200000.0
2009-08-10 02:05:00,1.24575,1.24635,1.245,1.24635,32300000.0
2009-08-10 02:06:00,1.24635,1.24655,1.24585,1.24625,36000000.0
2009-08-10 02:07:00,1.24635,1.24635,1.24555,1.246,47200000.0
2009-08-10 02:08:00,1.24595,1.24605,1.2456,1.24605,18700000.0
2009-08-10 02:09:00,1.24595,1.246,1.24485,1.24515,33000000.0
2009-08-10 02:10:00,1.24525,1.2455,1.2452,1.2455,4000000.0
2009-08-10 02:11:00,1.24555,1.24555,1.24545,1.24545,4000000.0
2009-08-10 02:12:00,1.2454,1.2458,1.2451,1.24555,49000000.0
2009-08-10 02:13:00,1.24555,1.24575,1.2451,1.2454,34000000.0
2009-08-10 02:14:00,1.2451,1.2455,1.24455,1.2455,32200000.0
2009-08-10 02:15:00,1.24545,1.24585,1.24525,1.2454,53900000.0
2009-08-10 02:16:00,1.2453,1.2454,1.24515,1.24535,33600000.0
2009-08-10 02:17:00,1.2453,1.2453,1.24475,1.245,44600000.0
2009-08-10 02:18:00,1.245,1.2451,1.245,1.2451,11000000.0
2009-08-10 02:19:00,1.245,1.2454,1.245,1.2453,27700000.0
2009-08-10 02:20:00,1.24525,1.2454,1.2449,1.2449,18000000.0
2009-08-10 02:21:00,1.2449,1.2451,1.2449,1.2451,7000000.0
2009-08-10 02:22:00,1.2451,1.24535,1.2451,1.2453,26000000.0
2009-08-10 02:23:00,1.24535,1.2454,1.2448,1.2448,6000000.0
2009-08-10 02:24:00,1.2449,1.24495,1.24415,1.24465,45100000.0
2009-08-10 02:25:00,1.2447,1.24535,1.2445,1.2448,41900000.0
2009-08-10 02:26:00,1.24485,1.245,1.2446,1.24475,18900000.0
2009-08-10 02:27:00,1.24465,1.2447,1.24455,1.2447,15000000.0
2009-08-10 02:28:00,1.24475,1.245,1.24455,1.2449,28900000.0
2009-08-10 02:29:00,1.2449,1.2449,1.24395,1.24435,62200000.0
2009-08-10 02:30:00,1.24435,1.2446,1.24425,1.2446,37300000.0
2009-08-10 02:31:00,1.24465,1.2449,1.2444,1.2448,41700000.0
2009-08-10 02:32:00,1.2448,1.2451,1.2447,1.24495,21000000.0
2009-08-10 02:33:00,1.24505,1.24505,1.24485,1.2449,4000000.0
2009-08-10 02:34:00,1.2448,1.24485,1.24435,1.24455,19000000.0
2009-08-10 02:35:00,1.2446,1.24465,1.2446,1.24465,2000000.0
2009-08-10 02:36:00,1.2447,1.24475,1.2442,1.2443,18000000.0
2009-08-10 02:37:00,1.2443,1.2447,1.2443,1.24455,27000000.0
2009-08-10 02:38:00,1.2446,1.24465,1.2444,1.24455,34900000.0
2009-08-10 02:39:00,1.24455,1.24505,1.24455,1.24505,20000000.0
2009-08-10 02:40:00,1.2448,1.2454,1.2448,1.2454,34800000.0
2009-08-10 02:41:00,1.2454,1.2456,1.2451,1.2452,42500000.0
2009-08-10 02:42:00,1.24515,1.2452,1.245,1.24515,11000000.0
2009-08-10 02:43:00,1.2451,1.2451,1.2446,1.2449,31700000.0
2009-08-10 02:44:00,1.24485,1.24525,1.24485,1.2452,32800000.0
2009-08-10 02:45:00,1.2452,1.2453,1.24445,1.24515,76500000.0
2009-08-10 02:46:00,1.2452,1.24575,1.2451,1.2454,63700000.0
2009-08-10 02:47:00,1.24555,1.2456,1.24505,1.2453,41000000.0
2009-08-10 02:48:00,1.2453,1.24545,1.2452,1.24525,66000000.0
2009-08-10 02:49:00,1.24525,1.24595,1.24525,1.2458,29900000.0
2009-08-10 02:50:00,1.24585,1.24595,1.2454,1.2454,24600000.0
2009-08-10 02:51:00,1.24545,1.24575,1.24515,1.24555,45400000.0
2009-08-10 02:52:00,1.2456,1.2462,1.2456,1.24605,21000000.0
2009-08-10 02:53:00,1.2461,1.2462,1.2454,1.2456,59700000.0
2009-08-10 02:54:00,1.24535,1.2459,1.24505,1.2456,43800000.0
2009-08-10 02:55:00,1.2456,1.2456,1.2445,1.24515,80500000.0
2009-08-10 02:56:00,1.2448,1.2451,1.2448,1.245,33000000.0
2009-08-10 02:57:00,1.245,1.2454,1.245,1.24535,23900000.0
2009-08-10 02:58:00,1.24535,1.24535,1.2448,1.24505,19600000.0
2009-08-10 02:59:00,1.245,1.245,1.245,1.245,2000000.0
2009-08-10 03:00:00,1.2449,1.2449,1.24445,1.24455,38300000.0
2009-08-10 03:01:00,1.2446,1.245,1.24455,1.2448,25500000.0
2009-08-10 03:02:00,1.2449,1.2449,1.24475,1.2448,9000000.0
2009-08-10 03:03:00,1.24475,1.24475,1.24465,1.2447,7000000.0
2009-08-10 03:04:00,1.2447,1.2447,1.24445,1.2446,27180000.0
2009-08-10 03:05:00,1.24445,1.2445,1.24445,1.24445,101470000.0
2009-08-10 03:06:00,1.24445,1.2446,1.24445,1.24445,36120000.0
2009-08-10 03:07:00,1.24445,1.24495,1.24445,1.2447,58230000.0
2009-08-10 03:08:00,1.24475,1.245,1.24445,1.24465,42000000.0
2009-08-10 03:09:00,1.24465,1.24465,1.24465,1.24465,4000000.0
2009-08-10 03:10:00,1.2447,1.24515,1.2447,1.24515,20000000.0
2009-08-10 03:11:00,1.2453,1.2453,1.24505,1.2452,8000000.0
2009-08-10 03:12:00,1.2451,1.24545,1.2451,1.24535,20200000.0
2009-08-10 03:13:00,1.24535,1.24535,1.2446,1.2453,44200000.0
2009-08-10 03:14:00,1.2453,1.2459,1.2452,1.2458,45700000.0
2009-08-10 03:15:00,1.24575,1.24585,1.24445,1.2448,134020000.0
2009-08-10 03:16:00,1.24495,1.2453,1.2449,1.245,66700000.0
2009-08-10 03:17:00,1.24505,1.24515,1.24485,1.24505,16000000.0
2009-08-10 03:18:00,1.24505,1.2457,1.24505,1.2456,40400000.0
2009-08-10 03:19:00,1.24555,1.24555,1.2455,1.2455,10000000.0
2009-08-10 03:20:00,1.2455,1.24575,1.24545,1.24575,11000000.0
2009-08-10 03:21:00,1.2458,1.2458,1.24555,1.24555,20700000.0
2009-08-10 03:22:00,1.24555,1.24575,1.2454,1.2457,56000000.0
2009-08-10 03:23:00,1.24565,1.2458,1.24565,1.2458,8000000.0
2009-08-10 03:24:00,1.24575,1.2458,1.24555,1.2457,18000000.0
2009-08-10 03:25:00,1.24575,1.24585,1.2457,1.2457,5000000.0
2009-08-10 03:26:00,1.24575,1.24595,1.2457,1.24595,14900000.0
2009-08-10 03:27:00,1.246,1.246,1.24565,1.246,13900000.0
2009-08-10 03:28:00,1.2459,1.2461,1.24565,1.24585,37200000.0
2009-08-10 03:29:00,1.24595,1.24625,1.2459,1.24615,16900000.0
2009-08-10 03:30:00,1.2462,1.2462,1.24545,1.24565,26600000.0
2009-08-10 03:31:00,1.24565,1.2457,1.24565,1.2457,2000000.0
2009-08-10 03:32:00,1.2458,1.24585,1.2457,1.24585,6000000.0
2009-08-10 03:33:00,1.2455,1.24585,1.2455,1.24585,12500000.0
2009-08-10 03:34:00,1.2458,1.246,1.2458,1.246,7000000.0
2009-08-10 03:35:00,1.2461,1.2461,1.2461,1.2461,1000000.0
2009-08-10 03:36:00,1.24615,1.2462,1.246,1.2462,6000000.0
2009-08-10 03:37:00,1.24625,1.24675,1.2456,1.24575,38100000.0
2009-08-10 03:38:00,1.2458,1.24655,1.2455,1.246,123200000.0
2009-08-10 03:39:00,1.246,1.24645,1.24535,1.2454,84300000.0
2009-08-10 03:40:00,1.24535,1.24535,1.24445,1.2445,94850000.0
2009-08-10 03:41:00,1.2445,1.24475,1.24445,1.24445,70670000.0
2009-08-10 03:42:00,1.24445,1.24445,1.24445,1.24445,79540000.0
2009-08-10 03:43:00,1.24445,1.24485,1.24445,1.24455,77840000.0
2009-08-10 03:44:00,1.24455,1.2449,1.24455,1.2446,15000000.0
2009-08-10 03:45:00,1.24465,1.2447,1.24445,1.2446,60320000.0
2009-08-10 03:46:00,1.24445,1.2445,1.24445,1.24445,82740000.0
2009-08-10 03:47:00,1.24445,1.24445,1.24395,1.24415,37990000.0
2009-08-10 03:48:00,1.24415,1.24455,1.2438,1.2441,45600000.0
2009-08-10 03:49:00,1.24415,1.2445,1.2439,1.24445,66900000.0
2009-08-10 03:50:00,1.2446,1.2449,1.24305,1.24465,145500000.0
2009-08-10 03:51:00,1.2446,1.24475,1.24415,1.24445,74300000.0
2009-08-10 03:52:00,1.24445,1.24455,1.24425,1.24435,39000000.0
2009-08-10 03:53:00,1.2444,1.24455,1.24405,1.24455,52500000.0
2009-08-10 03:54:00,1.24455,1.24475,1.2444,1.24465,199100000.0
2009-08-10 03:55:00,1.24465,1.2448,1.2441,1.2444,162600000.0
2009-08-10 03:56:00,1.2444,1.24485,1.24415,1.24425,139500000.0
2009-08-10 03:57:00,1.24425,1.24425,1.24405,1.2441,11000000.0
2009-08-10 03:58:00,1.24415,1.24505,1.2441,1.2448,168600000.0
2009-08-10 03:59:00,1.2448,1.2451,1.2439,1.245,190100000.0
2009-08-10 04:00:00,1.245,1.24505,1.24415,1.2449,215600000.0
2009-08-10 04:01:00,1.2449,1.24505,1.2444,1.2449,213400000.0
2009-08-10 04:02:00,1.2449,1.2452,1.2449,1.2449,205000000.0
2009-08-10 04:03:00,1.2449,1.24505,1.2447,1.2447,187000000.0
2009-08-10 04:04:00,1.2448,1.2449,1.2447,1.2448,182000000.0
2009-08-10 04:05:00,1.2448,1.24495,1.2447,1.24495,169000000.0
2009-08-10 04:06:00,1.2449,1.245,1.2445,1.2449,176000000.0
2009-08-10 04:07:00,1.2449,1.245,1.24475,1.2448,177000000.0
2009-08-10 04:08:00,1.24475,1.2449,1.24395,1.2448,73900000.0
2009-08-10 04:09:00,1.2448,1.24485,1.2447,1.2447,74000000.0
2009-08-10 04:10:00,1.24475,1.2451,1.24465,1.24485,204000000.0
2009-08-10 04:11:00,1.24485,1.24495,1.2444,1.24495,140600000.0
2009-08-10 04:12:00,1.24495,1.2453,1.24465,1.2451,195000000.0
2009-08-10 04:13:00,1.2451,1.24535,1.2447,1.24505,36000000.0
2009-08-10 04:14:00,1.24505,1.2452,1.2447,1.24495,27600000.0
2009-08-10 04:15:00,1.24495,1.2451,1.24495,1.2451,14000000.0
2009-08-10 04:16:00,1.2451,1.2453,1.2449,1.24515,30000000.0
2009-08-10 04:17:00,1.2452,1.2454,1.2445,1.24485,27600000.0
2009-08-10 04:18:00,1.24485,1.245,1.2445,1.2445,39000000.0
2009-08-10 04:19:00,1.24455,1.24495,1.24455,1.24455,41000000.0
2009-08-10 04:20:00,1.24455,1.24455,1.2433,1.2442,33300000.0
2009-08-10 04:21:00,1.24435,1.2447,1.24435,1.2447,7000000.0
2009-08-10 04:22:00,1.24475,1.2449,1.2447,1.2449,23000000.0
2009-08-10 04:23:00,1.24485,1.2451,1.24485,1.24505,13000000.0
2009-08-10 04:24:00,1.2451,1.2451,1.24495,1.24505,7000000.0
2009-08-10 04:25:00,1.2451,1.24565,1.24485,1.2452,37200000.0
2009-08-10 04:26:00,1.24525,1.2458,1.24485,1.24535,48400000.0
2009-08-10 04:27:00,1.2455,1.2457,1.24525,1.2454,44000000.0
2009-08-10 04:28:00,1.2452,1.2454,1.2452,1.2454,4000000.0
2009-08-10 04:29:00,1.24535,1.2457,1.24535,1.2455,31000000.0
2009-08-10 04:30:00,1.24555,1.24585,1.2454,1.2458,40000000.0
2009-08-10 04:31:00,1.2457,1.2458,1.24565,1.24565,14000000.0
2009-08-10 04:32:00,1.24555,1.24555,1.24525,1.2453,19000000.0
2009-08-10 04:33:00,1.2453,1.24535,1.245,1.2453,17000000.0
2009-08-10 04:34:00,1.2452,1.2454,1.2451,1.24535,30000000.0
2009-08-10 04:35:00,1.2453,1.2455,1.2451,1.2453,33000000.0
2009-08-10 04:36:00,1.2453,1.2453,1.24475,1.24505,31000000.0
2009-08-10 04:37:00,1.245,1.2451,1.24475,1.245,29000000.0
2009-08-10 04:38:00,1.245,1.24555,1.245,1.2451,53200000.0
2009-08-10 04:39:00,1.2453,1.24615,1.24515,1.24575,141200000.0
2009-08-10 04:40:00,1.24575,1.24575,1.24555,1.2456,20000000.0
2009-08-10 04:41:00,1.2457,1.2457,1.2453,1.2454,39900000.0
2009-08-10 04:42:00,1.2454,1.2455,1.2453,1.2455,12000000.0
2009-08-10 04:43:00,1.2456,1.24585,1.2456,1.24585,6000000.0
2009-08-10 04:44:00,1.24585,1.246,1.24585,1.246,7000000.0
2009-08-10 04:45:00,1.246,1.2467,1.246,1.2467,20000000.0
2009-08-10 04:46:00,1.24665,1.2467,1.24625,1.24645,21000000.0
2009-08-10 04:47:00,1.2463,1.24645,1.2463,1.2464,18000000.0
2009-08-10 04:48:00,1.24645,1.2467,1.2463,1.24655,18000000.0
2009-08-10 04:49:00,1.2466,1.2466,1.24645,1.24645,4000000.0
2009-08-10 04:50:00,1.24645,1.2465,1.24575,1.24625,35000000.0
2009-08-10 04:51:00,1.24625,1.24625,1.24605,1.2461,16000000.0
2009-08-10 04:52:00,1.24615,1.2462,1.24615,1.2462,3000000.0
2009-08-10 04:53:00,1.2458,1.24655,1.2458,1.24645,17900000.0
2009-08-10 04:54:00,1.24645,1.24655,1.2462,1.2464,11000000.0
2009-08-10 04:55:00,1.2464,1.2466,1.2464,1.2466,8000000.0
2009-08-10 04:56:00,1.24625,1.2465,1.2461,1.24625,17800000.0
2009-08-10 04:57:00,1.24625,1.24625,1.24605,1.2462,13000000.0
2009-08-10 04:58:00,1.2461,1.2461,1.2457,1.24595,28000000.0
2009-08-10 04:59:00,1.24605,1.2461,1.2459,1.246,15000000.0
2009-08-10 05:00:00,1.24595,1.2461,1.2456,1.2461,12000000.0
2009-08-10 05:01:00,1.2459,1.2459,1.2456,1.2458,21000000.0
2009-08-10 05:02:00,1.2457,1.2459,1.24545,1.2458,29000000.0
2009-08-10 05:03:00,1.2459,1.24625,1.2459,1.246,33800000.0
2009-08-10 05:04:00,1.2458,1.2463,1.2458,1.2463,18900000.0
2009-08-10 05:05:00,1.2463,1.24635,1.2463,1.24635,4000000.0
2009-08-10 05:06:00,1.246,1.24675,1.246,1.24635,18900000.0
2009-08-10 05:07:00,1.24635,1.24665,1.2457,1.24615,50700000.0
2009-08-10 05:08:00,1.2461,1.2464,1.2461,1.2463,16900000.0
2009-08-10 05:09:00,1.2464,1.2467,1.24575,1.24575,29700000.0
2009-08-10 05:10:00,1.24555,1.2456,1.2455,1.2455,7000000.0
2009-08-10 05:11:00,1.2455,1.2463,1.2455,1.24625,9800000.0
2009-08-10 05:12:00,1.24605,1.24615,1.24585,1.24595,43900000.0
2009-08-10 05:13:00,1.24595,1.24605,1.24595,1.24605,3000000.0
2009-08-10 05:14:00,1.2461,1.24615,1.24605,1.24605,11000000.0
2009-08-10 05:15:00,1.246,1.24625,1.2454,1.2454,26500000.0
2009-08-10 05:16:00,1.2454,1.24565,1.2454,1.24565,14000000.0
2009-08-10 05:17:00,1.2456,1.2462,1.2456,1.2458,35700000.0
2009-08-10 05:18:00,1.2458,1.2463,1.2458,1.2463,12000000.0
2009-08-10 05:19:00,1.2464,1.24675,1.2464,1.24675,9900000.0
2009-08-10 05:20:00,1.2464,1.24645,1.246,1.24625,14800000.0
2009-08-10 05:21:00,1.2462,1.2462,1.24615,1.24615,12000000.0
2009-08-10 05:22:00,1.2462,1.24625,1.2461,1.2462,15000000.0
2009-08-10 05:23:00,1.24625,1.24635,1.24605,1.24605,7000000.0
2009-08-10 05:24:00,1.24595,1.24595,1.2459,1.2459,5000000.0
2009-08-10 05:25:00,1.2459,1.2459,1.2457,1.24575,13000000.0
2009-08-10 05:26:00,1.24575,1.24585,1.2457,1.2457,12000000.0
2009-08-10 05:27:00,1.2457,1.2457,1.2454,1.2454,12000000.0
2009-08-10 05:28:00,1.2454,1.2459,1.2454,1.24555,21900000.0
2009-08-10 05:29:00,1.24535,1.2457,1.24515,1.24515,25000000.0
2009-08-10 05:30:00,1.2453,1.24565,1.2453,1.2455,27000000.0
2009-08-10 05:31:00,1.2455,1.24625,1.2455,1.2461,43000000.0
2009-08-10 05:32:00,1.24605,1.24625,1.246,1.24625,18000000.0
2009-08-10 05:33:00,1.2463,1.24645,1.24605,1.24645,33000000.0
2009-08-10 05:34:00,1.2464,1.24665,1.24605,1.24645,24600000.0
2009-08-10 05:35:00,1.24625,1.2463,1.24595,1.24615,11600000.0
2009-08-10 05:36:00,1.24595,1.246,1.24555,1.24575,13700000.0
2009-08-10 05:37:00,1.24585,1.2463,1.24585,1.2463,9000000.0
2009-08-10 05:38:00,1.24625,1.24665,1.2462,1.2464,26500000.0
2009-08-10 05:39:00,1.24645,1.24645,1.24625,1.24625,8600000.0
2009-08-10 05:40:00,1.2463,1.2463,1.2463,1.2463,8000000.0
2009-08-10 05:41:00,1.2461,1.24615,1.2461,1.24615,7700000.0
2009-08-10 05:42:00,1.2462,1.2463,1.2461,1.24625,25300000.0
2009-08-10 05:43:00,1.24625,1.2463,1.2462,1.24625,20400000.0
2009-08-10 05:44:00,1.2463,1.2463,1.2462,1.24625,13000000.0
2009-08-10 05:45:00,1.2463,1.2463,1.2462,1.2462,7000000.0
2009-08-10 05:46:00,1.24615,1.24635,1.2461,1.24635,15900000.0
2009-08-10 05:47:00,1.2463,1.2463,1.2463,1.2463,1600000.0
2009-08-10 05:48:00,1.24605,1.24655,1.24605,1.2463,22100000.0
2009-08-10 05:49:00,1.24645,1.24645,1.24635,1.24635,4600000.0
2009-08-10 05:50:00,1.24635,1.2465,1.24635,1.2464,14600000.0
2009-08-10 05:51:00,1.2463,1.2466,1.246,1.2466,27800000.0
2009-08-10 05:52:00,1.24655,1.2467,1.246,1.24635,22200000.0
2009-08-10 05:53:00,1.24635,1.2466,1.2463,1.24655,36900000.0
2009-08-10 05:54:00,1.2466,1.2467,1.24655,1.2467,28400000.0
2009-08-10 05:55:00,1.2467,1.24675,1.24625,1.24665,52900000.0
2009-08-10 05:56:00,1.24675,1.24675,1.24625,1.24655,24000000.0
2009-08-10 05:57:00,1.2466,1.2468,1.24625,1.24625,24000000.0
2009-08-10 05:58:00,1.2462,1.24645,1.246,1.24635,44600000.0
2009-08-10 05:59:00,1.2464,1.24645,1.24585,1.24605,36200000.0
2009-08-10 06:00:00,1.24605,1.24615,1.24605,1.2461,18000000.0
2009-08-10 06:01:00,1.24605,1.2461,1.2459,1.2461,19000000.0
2009-08-10 06:02:00,1.2461,1.2463,1.2461,1.2463,32200000.0
2009-08-10 06:03:00,1.2463,1.24645,1.2456,1.2458,32300000.0
2009-08-10 06:04:00,1.24585,1.2461,1.2458,1.246,22000000.0
2009-08-10 06:05:00,1.2461,1.24665,1.24585,1.2466,46200000.0
2009-08-10 06:06:00,1.24625,1.24625,1.24625,1.24625,1900000.0
2009-08-10 06:07:00,1.24655,1.24655,1.24625,1.2463,9000000.0
2009-08-10 06:08:00,1.2461,1.2464,1.2458,1.2458,30000000.0
2009-08-10 06:09:00,1.2458,1.24595,1.2457,1.2459,35000000.0
2009-08-10 06:10:00,1.24565,1.24575,1.2456,1.24565,31000000.0
2009-08-10 06:11:00,1.2457,1.2457,1.2455,1.24565,25000000.0
2009-08-10 06:12:00,1.24565,1.24595,1.24565,1.24595,16000000.0
2009-08-10 06:13:00,1.2459,1.24595,1.24565,1.2457,10000000.0
2009-08-10 06:14:00,1.2457,1.2457,1.2456,1.2456,16000000.0
2009-08-10 06:15:00,1.24565,1.24595,1.24565,1.24595,17000000.0
2009-08-10 06:16:00,1.24595,1.24675,1.24595,1.2466,32800000.0
2009-08-10 06:17:00,1.2467,1.24675,1.24615,1.2465,16000000.0
2009-08-10 06:18:00,1.24635,1.2468,1.24625,1.24675,34300000.0
2009-08-10 06:19:00,1.2467,1.2468,1.2463,1.2468,39900000.0
2009-08-10 06:20:00,1.2466,1.2466,1.24635,1.2465,10300000.0
2009-08-10 06:21:00,1.2463,1.2465,1.2463,1.2465,12500000.0
2009-08-10 06:22:00,1.2463,1.24665,1.2463,1.2465,19800000.0
2009-08-10 06:23:00,1.24665,1.24675,1.2464,1.2465,48400000.0
2009-08-10 06:24:00,1.24655,1.24665,1.2461,1.24635,46000000.0
2009-08-10 06:25:00,1.24615,1.2468,1.24615,1.24665,50500000.0
2009-08-10 06:26:00,1.24675,1.24675,1.24635,1.24645,23200000.0
2009-08-10 06:27:00,1.2464,1.2469,1.24605,1.24665,38500000.0
2009-08-10 06:28:00,1.2464,1.2469,1.24635,1.2467,23900000.0
2009-08-10 06:29:00,1.2467,1.24695,1.24665,1.24695,20000000.0
2009-08-10 06:30:00,1.24695,1.2472,1.2462,1.24705,62400000.0
2009-08-10 06:31:00,1.24705,1.2471,1.24615,1.24675,55100000.0
2009-08-10 06:32:00,1.2468,1.24695,1.24635,1.2468,54100000.0
2009-08-10 06:33:00,1.24675,1.2468,1.24635,1.24655,28800000.0
2009-08-10 06:34:00,1.24655,1.24695,1.2463,1.2464,44500000.0
2009-08-10 06:35:00,1.24635,1.2469,1.24635,1.2465,35400000.0
2009-08-10 06:36:00,1.24655,1.247,1.2463,1.24695,30700000.0
2009-08-10 06:37:00,1.2466,1.2471,1.2466,1.2471,6500000.0
2009-08-10 06:38:00,1.2469,1.24725,1.2469,1.24725,12600000.0
2009-08-10 06:39:00,1.2472,1.2472,1.2472,1.2472,6000000.0
2009-08-10 06:40:00,1.2472,1.24735,1.2467,1.247,74000000.0
2009-08-10 06:41:00,1.24695,1.2471,1.2469,1.2469,57900000.0
2009-08-10 06:42:00,1.2469,1.2471,1.2469,1.2469,32800000.0
2009-08-10 06:43:00,1.2469,1.2469,1.24675,1.2469,27900000.0
2009-08-10 06:44:00,1.24685,1.24685,1.2468,1.24685,5000000.0
2009-08-10 06:45:00,1.24695,1.24695,1.24685,1.24685,2000000.0
2009-08-10 06:46:00,1.24685,1.24685,1.24665,1.24665,2900000.0
2009-08-10 06:47:00,1.24675,1.24705,1.2467,1.24705,22400000.0
2009-08-10 06:48:00,1.247,1.24705,1.24635,1.24655,38800000.0
2009-08-10 06:49:00,1.2466,1.24675,1.24655,1.24675,16000000.0
2009-08-10 06:50:00,1.24675,1.24675,1.2464,1.2467,29000000.0
2009-08-10 06:51:00,1.2466,1.2467,1.2466,1.2467,13000000.0
2009-08-10 06:52:00,1.24645,1.24655,1.24645,1.2465,6600000.0
2009-08-10 06:53:00,1.2464,1.24655,1.2464,1.24655,5700000.0
2009-08-10 06:54:00,1.24635,1.24675,1.24635,1.2467,17900000.0
2009-08-10 06:55:00,1.24675,1.24675,1.2467,1.24675,4000000.0
2009-08-10 06:56:00,1.2467,1.24705,1.2467,1.247,21800000.0
2009-08-10 06:57:00,1.247,1.247,1.24665,1.24685,28300000.0
2009-08-10 06:58:00,1.247,1.24725,1.2469,1.2472,22000000.0
2009-08-10 06:59:00,1.24725,1.24765,1.24725,1.24755,33000000.0
2009-08-10 07:00:00,1.2476,1.24785,1.24685,1.247,51900000.0
2009-08-10 07:01:00,1.24705,1.24735,1.24675,1.24685,31900000.0
2009-08-10 07:02:00,1.2469,1.24695,1.24685,1.24695,6000000.0
2009-08-10 07:03:00,1.247,1.24725,1.2469,1.247,29000000.0
2009-08-10 07:04:00,1.24705,1.24705,1.247,1.247,3000000.0
2009-08-10 07:05:00,1.24695,1.24695,1.24665,1.24685,8000000.0
2009-08-10 07:06:00,1.2469,1.24725,1.2469,1.24705,14000000.0
2009-08-10 07:07:00,1.24705,1.2472,1.24705,1.24715,5000000.0
2009-08-10 07:08:00,1.2472,1.24745,1.2472,1.2473,14000000.0
2009-08-10 07:09:00,1.2474,1.24755,1.2471,1.2472,24700000.0
2009-08-10 07:10:00,1.247,1.24745,1.2469,1.2473,24000000.0
2009-08-10 07:11:00,1.2469,1.24705,1.24665,1.2467,48000000.0
2009-08-10 07:12:00,1.2467,1.2468,1.24665,1.2467,28000000.0
2009-08-10 07:13:00,1.2467,1.2468,1.24655,1.24655,38800000.0
2009-08-10 07:14:00,1.24655,1.2468,1.24655,1.2468,12700000.0
2009-08-10 07:15:00,1.24685,1.24685,1.2466,1.2467,11000000.0
2009-08-10 07:16:00,1.2465,1.24675,1.2465,1.24675,13300000.0
2009-08-10 07:17:00,1.24665,1.24665,1.24665,1.24665,2000000.0
2009-08-10 07:18:00,1.24645,1.24665,1.24645,1.24665,12600000.0
2009-08-10 07:19:00,1.24665,1.24665,1.2466,1.24665,5000000.0
2009-08-10 07:20:00,1.24645,1.24665,1.24645,1.24665,4200000.0
2009-08-10 07:21:00,1.2467,1.2468,1.2467,1.2468,10700000.0
2009-08-10 07:22:00,1.24675,1.2469,1.24675,1.2469,15300000.0
2009-08-10 07:23:00,1.2468,1.24685,1.2468,1.24685,4000000.0
2009-08-10 07:24:00,1.2469,1.24725,1.2469,1.24725,9300000.0
2009-08-10 07:25:00,1.24715,1.24715,1.24675,1.2469,16400000.0
2009-08-10 07:26:00,1.24685,1.2469,1.2468,1.2468,7000000.0
2009-08-10 07:27:00,1.24675,1.24695,1.24675,1.24695,13000000.0
2009-08-10 07:28:00,1.2469,1.2469,1.24685,1.2469,12000000.0
2009-08-10 07:29:00,1.24685,1.2469,1.2466,1.24675,19000000.0
2009-08-10 07:30:00,1.2468,1.2469,1.24675,1.24685,8000000.0
2009-08-10 07:31:00,1.24685,1.247,1.2468,1.2468,25000000.0
2009-08-10 07:32:00,1.2469,1.247,1.24675,1.24675,13000000.0
2009-08-10 07:33:00,1.24675,1.2469,1.24665,1.2467,8600000.0
2009-08-10 07:34:00,1.24665,1.2471,1.24655,1.2471,34300000.0
2009-08-10 07:35:00,1.2467,1.2467,1.2465,1.24655,30300000.0
2009-08-10 07:36:00,1.24655,1.2467,1.24645,1.2466,24000000.0
2009-08-10 07:37:00,1.2466,1.24685,1.24655,1.24685,37200000.0
2009-08-10 07:38:00,1.24685,1.247,1.2467,1.2467,13000000.0
2009-08-10 07:39:00,1.24675,1.2472,1.24675,1.24705,19000000.0
2009-08-10 07:40:00,1.24695,1.24695,1.2463,1.2464,16900000.0
2009-08-10 07:41:00,1.2464,1.24675,1.2464,1.24675,27900000.0
2009-08-10 07:42:00,1.2468,1.24685,1.2467,1.24675,10900000.0
2009-08-10 07:43:00,1.24685,1.24725,1.24685,1.2472,32600000.0
2009-08-10 07:44:00,1.24725,1.2473,1.24705,1.2471,24700000.0
2009-08-10 07:45:00,1.24705,1.24705,1.24695,1.24695,13600000.0
2009-08-10 07:46:00,1.24695,1.2473,1.2469,1.2472,59500000.0
2009-08-10 07:47:00,1.24725,1.24745,1.2471,1.24725,13400000.0
2009-08-10 07:48:00,1.24715,1.2473,1.24675,1.2471,49100000.0
2009-08-10 07:49:00,1.24715,1.2473,1.24675,1.2468,20300000.0
2009-08-10 07:50:00,1.2467,1.24715,1.2466,1.24665,39600000.0
2009-08-10 07:51:00,1.2467,1.24705,1.2466,1.24695,28900000.0
2009-08-10 07:52:00,1.24695,1.2473,1.24655,1.24695,38700000.0
2009-08-10 07:53:00,1.24695,1.247,1.24645,1.247,37400000.0
2009-08-10 07:54:00,1.2466,1.247,1.24645,1.24685,27500000.0
2009-08-10 07:55:00,1.24645,1.247,1.24645,1.24645,9600000.0
2009-08-10 07:56:00,1.247,1.247,1.24645,1.247,35800000.0
2009-08-10 07:57:00,1.247,1.247,1.247,1.247,31000000.0
2009-08-10 07:58:00,1.247,1.247,1.247,1.247,27000000.0
2009-08-10 07:59:00,1.247,1.247,1.247,1.247,29000000.0
2009-08-10 08:00:00,1.247,1.247,1.247,1.247,35000000.0
2009-08-10 08:01:00,1.247,1.247,1.2466,1.2466,55000000.0
2009-08-10 08:02:00,1.2466,1.2466,1.24605,1.2465,33600000.0
2009-08-10 08:03:00,1.2465,1.2465,1.2457,1.2464,26400000.0
2009-08-10 08:04:00,1.2464,1.24675,1.2464,1.24675,42800000.0
2009-08-10 08:05:00,1.24675,1.24695,1.2467,1.24685,12600000.0
2009-08-10 08:06:00,1.24665,1.24695,1.2463,1.2466,51600000.0
2009-08-10 08:07:00,1.24695,1.24695,1.2463,1.2463,46300000.0
2009-08-10 08:08:00,1.24635,1.2468,1.2462,1.2466,39400000.0
2009-08-10 08:09:00,1.2467,1.247,1.2464,1.24645,29100000.0
2009-08-10 08:10:00,1.24645,1.2465,1.2463,1.2465,26000000.0
2009-08-10 08:11:00,1.24655,1.24685,1.2462,1.24685,46900000.0
2009-08-10 08:12:00,1.2469,1.24695,1.24655,1.2468,16000000.0
2009-08-10 08:13:00,1.2468,1.2469,1.24635,1.24635,14000000.0
2009-08-10 08:14:00,1.2464,1.24695,1.24635,1.24645,53400000.0
2009-08-10 08:15:00,1.24645,1.2469,1.24625,1.2468,39100000.0
2009-08-10 08:16:00,1.2469,1.247,1.2465,1.2465,26900000.0
2009-08-10 08:17:00,1.2465,1.2474,1.2463,1.2474,71900000.0
2009-08-10 08:18:00,1.24735,1.2474,1.24635,1.2464,56700000.0
2009-08-10 08:19:00,1.2464,1.24645,1.2464,1.24645,11900000.0
2009-08-10 08:20:00,1.24645,1.2465,1.2463,1.24635,35700000.0
2009-08-10 08:21:00,1.2464,1.2464,1.2463,1.24635,6000000.0
2009-08-10 08:22:00,1.2463,1.24635,1.2462,1.2463,28700000.0
2009-08-10 08:23:00,1.2463,1.2466,1.2461,1.24615,39400000.0
2009-08-10 08:24:00,1.2462,1.2465,1.24615,1.2463,50400000.0
2009-08-10 08:25:00,1.24625,1.2463,1.2462,1.2463,15000000.0
2009-08-10 08:26:00,1.24625,1.24645,1.24625,1.24645,10000000.0
2009-08-10 08:27:00,1.24645,1.2466,1.2464,1.2464,25000000.0
2009-08-10 08:28:00,1.24645,1.24655,1.2461,1.24635,40000000.0
2009-08-10 08:29:00,1.2463,1.2463,1.2461,1.2461,28900000.0
2009-08-10 08:30:00,1.246,1.2465,1.246,1.2465,111500000.0
2009-08-10 08:31:00,1.2464,1.2465,1.24595,1.24605,122200000.0
2009-08-10 08:32:00,1.24605,1.24655,1.24595,1.2465,80900000.0
2009-08-10 08:33:00,1.24645,1.24675,1.24605,1.24655,56700000.0
2009-08-10 08:34:00,1.24655,1.2467,1.24625,1.24625,67600000.0
2009-08-10 08:35:00,1.24635,1.2466,1.24615,1.2464,62200000.0
2009-08-10 08:36:00,1.2464,1.24685,1.24635,1.24645,105200000.0
2009-08-10 08:37:00,1.2464,1.2466,1.2463,1.2466,84100000.0
2009-08-10 08:38:00,1.2467,1.2471,1.24635,1.2466,91000000.0
2009-08-10 08:39:00,1.2464,1.24675,1.24635,1.24675,72800000.0
2009-08-10 08:40:00,1.2467,1.24705,1.2467,1.2469,42000000.0
2009-08-10 08:41:00,1.2469,1.247,1.24665,1.247,55100000.0
2009-08-10 08:42:00,1.2469,1.24705,1.2469,1.2469,22500000.0
2009-08-10 08:43:00,1.2469,1.2469,1.2464,1.2464,71600000.0
2009-08-10 08:44:00,1.24645,1.2466,1.2463,1.2463,49800000.0
2009-08-10 08:45:00,1.2463,1.2463,1.24575,1.2462,15400000.0
2009-08-10 08:46:00,1.2462,1.2466,1.2461,1.24625,46000000.0
2009-08-10 08:47:00,1.2462,1.2468,1.2462,1.24675,50900000.0
2009-08-10 08:48:00,1.24675,1.24675,1.2462,1.2463,43600000.0
2009-08-10 08:49:00,1.2463,1.24655,1.2463,1.24655,26700000.0
2009-08-10 08:50:00,1.2462,1.2466,1.24595,1.2462,35200000.0
2009-08-10 08:51:00,1.24615,1.24635,1.2461,1.2461,23600000.0
2009-08-10 08:52:00,1.2461,1.2461,1.2455,1.246,44600000.0
2009-08-10 08:53:00,1.246,1.246,1.2459,1.24595,16900000.0
2009-08-10 08:54:00,1.24595,1.2463,1.2459,1.2461,102600000.0
2009-08-10 08:55:00,1.24615,1.24635,1.2461,1.2463,72500000.0
2009-08-10 08:56:00,1.2462,1.24625,1.2461,1.2461,22300000.0
2009-08-10 08:57:00,1.2461,1.24635,1.2461,1.2461,62200000.0
2009-08-10 08:58:00,1.246,1.24635,1.2458,1.2458,64400000.0
2009-08-10 08:59:00,1.24585,1.24635,1.2458,1.2463,79500000.0
2009-08-10 09:00:00,1.2463,1.24665,1.2458,1.24615,200500000.0
2009-08-10 09:01:00,1.24595,1.24635,1.2457,1.24595,133600000.0
2009-08-10 09:02:00,1.24595,1.2462,1.24565,1.2457,63200000.0
2009-08-10 09:03:00,1.2457,1.2461,1.24565,1.246,62000000.0
2009-08-10 09:04:00,1.24615,1.24635,1.2456,1.24635,85500000.0
2009-08-10 09:05:00,1.24625,1.24645,1.2456,1.246,93900000.0
2009-08-10 09:06:00,1.246,1.2462,1.24585,1.2459,98300000.0
2009-08-10 09:07:00,1.2459,1.24605,1.24555,1.24555,71200000.0
2009-08-10 09:08:00,1.2457,1.24605,1.2455,1.2459,103700000.0
2009-08-10 09:09:00,1.24605,1.24635,1.2455,1.2457,89300000.0
2009-08-10 09:10:00,1.24565,1.24645,1.24555,1.24615,67400000.0
2009-08-10 09:11:00,1.2463,1.2463,1.2461,1.2461,15500000.0
2009-08-10 09:12:00,1.2462,1.24625,1.24575,1.2458,85400000.0
2009-08-10 09:13:00,1.2458,1.2459,1.2457,1.2458,33700000.0
2009-08-10 09:14:00,1.24575,1.24625,1.24575,1.24605,72900000.0
2009-08-10 09:15:00,1.24605,1.2462,1.24555,1.2457,116200000.0
2009-08-10 09:16:00,1.2457,1.2465,1.2457,1.2465,114100000.0
2009-08-10 09:17:00,1.2465,1.2465,1.2458,1.2461,115800000.0
2009-08-10 09:18:00,1.2462,1.247,1.24575,1.247,162400000.0
2009-08-10 09:19:00,1.24705,1.2473,1.2465,1.24715,99400000.0
2009-08-10 09:20:00,1.2472,1.24745,1.24645,1.24675,112700000.0
2009-08-10 09:21:00,1.24675,1.247,1.24655,1.2469,78800000.0
2009-08-10 09:22:00,1.2469,1.24715,1.2469,1.24715,60800000.0
2009-08-10 09:23:00,1.24695,1.2474,1.24685,1.24685,74600000.0
2009-08-10 09:24:00,1.24685,1.24705,1.24685,1.2469,47500000.0
2009-08-10 09:25:00,1.247,1.2473,1.247,1.247,73300000.0
2009-08-10 09:26:00,1.24705,1.24725,1.24685,1.24715,70900000.0
2009-08-10 09:27:00,1.24705,1.24705,1.24675,1.2469,44700000.0
2009-08-10 09:28:00,1.2469,1.24715,1.2466,1.24685,95000000.0
2009-08-10 09:29:00,1.24685,1.24705,1.2467,1.2468,87600000.0
2009-08-10 09:30:00,1.24685,1.2473,1.24655,1.2473,56600000.0
2009-08-10 09:31:00,1.2471,1.24715,1.24645,1.2467,74800000.0
2009-08-10 09:32:00,1.2467,1.2471,1.2466,1.24705,89400000.0
2009-08-10 09:33:00,1.2469,1.2473,1.2468,1.24705,61000000.0
2009-08-10 09:34:00,1.2471,1.2471,1.24665,1.24685,34400000.0
2009-08-10 09:35:00,1.24675,1.2471,1.24665,1.24695,40300000.0
2009-08-10 09:36:00,1.24695,1.24695,1.2467,1.24695,36900000.0
2009-08-10 09:37:00,1.24685,1.247,1.24665,1.2467,74600000.0
2009-08-10 09:38:00,1.2466,1.2469,1.2465,1.2466,58800000.0
2009-08-10 09:39:00,1.24675,1.2469,1.24655,1.2466,102700000.0
2009-08-10 09:40:00,1.24665,1.2468,1.2465,1.2465,44700000.0
2009-08-10 09:41:00,1.2464,1.2465,1.2464,1.24645,60300000.0
2009-08-10 09:42:00,1.24645,1.2466,1.2464,1.2466,43700000.0
2009-08-10 09:43:00,1.2466,1.24675,1.2464,1.2464,75300000.0
2009-08-10 09:44:00,1.2464,1.24665,1.2464,1.2465,58400000.0
2009-08-10 09:45:00,1.2465,1.2468,1.2464,1.2468,37300000.0
2009-08-10 09:46:00,1.24665,1.24685,1.24625,1.2465,154700000.0
2009-08-10 09:47:00,1.2465,1.2465,1.24625,1.2464,85600000.0
2009-08-10 09:48:00,1.2464,1.2464,1.2463,1.2463,19200000.0
2009-08-10 09:49:00,1.2463,1.2463,1.2462,1.2463,79000000.0
2009-08-10 09:50:00,1.2463,1.2466,1.2463,1.24635,112300000.0
2009-08-10 09:51:00,1.24635,1.24675,1.24615,1.2465,75900000.0
2009-08-10 09:52:00,1.2465,1.2469,1.24645,1.2469,31500000.0
2009-08-10 09:53:00,1.24685,1.24705,1.24615,1.2466,176200000.0
2009-08-10 09:54:00,1.2467,1.2468,1.24635,1.24675,59600000.0
2009-08-10 09:55:00,1.2468,1.2468,1.24665,1.2467,48500000.0
2009-08-10 09:56:00,1.2466,1.24665,1.2463,1.24635,83200000.0
2009-08-10 09:57:00,1.24645,1.2468,1.24645,1.2468,29200000.0
2009-08-10 09:58:00,1.24675,1.2468,1.24655,1.2468,47800000.0
2009-08-10 09:59:00,1.2468,1.247,1.24675,1.247,34100000.0
2009-08-10 10:00:00,1.24705,1.24705,1.2462,1.2464,150700000.0
2009-08-10 10:01:00,1.2464,1.24645,1.2463,1.2464,40400000.0
2009-08-10 10:02:00,1.2464,1.2468,1.2464,1.24645,77500000.0
2009-08-10 10:03:00,1.24645,1.24695,1.2463,1.2464,100600000.0
2009-08-10 10:04:00,1.24645,1.24655,1.2463,1.2463,87800000.0
2009-08-10 10:05:00,1.2463,1.2467,1.2463,1.2467,116100000.0
2009-08-10 10:06:00,1.2469,1.24695,1.24635,1.24685,52200000.0
2009-08-10 10:07:00,1.24685,1.247,1.24625,1.2465,36000000.0
2009-08-10 10:08:00,1.2466,1.24685,1.24635,1.24635,103600000.0
2009-08-10 10:09:00,1.2465,1.2466,1.2462,1.2464,131600000.0
2009-08-10 10:10:00,1.2463,1.2466,1.24615,1.2463,173700000.0
2009-08-10 10:11:00,1.2463,1.24645,1.24625,1.2463,229500000.0
2009-08-10 10:12:00,1.2463,1.2466,1.24625,1.2465,122800000.0
2009-08-10 10:13:00,1.2464,1.2468,1.24615,1.2465,58200000.0
2009-08-10 10:14:00,1.2465,1.24705,1.2465,1.2468,52200000.0
2009-08-10 10:15:00,1.2466,1.2466,1.2463,1.2463,266500000.0
2009-08-10 10:16:00,1.2463,1.2463,1.2463,1.2463,77900000.0
2009-08-10 10:17:00,1.2463,1.2464,1.2463,1.2464,149900000.0
2009-08-10 10:18:00,1.24635,1.24635,1.2462,1.2463,68600000.0
2009-08-10 10:19:00,1.2463,1.2463,1.2463,1.2463,39000000.0
2009-08-10 10:20:00,1.2463,1.2463,1.2462,1.2463,42800000.0
2009-08-10 10:21:00,1.2463,1.2463,1.2463,1.2463,30000000.0
2009-08-10 10:22:00,1.2463,1.2463,1.24585,1.2462,48000000.0
2009-08-10 10:23:00,1.2463,1.2463,1.24575,1.2459,77400000.0
2009-08-10 10:24:00,1.2459,1.24615,1.2457,1.2457,59400000.0
2009-08-10 10:25:00,1.2457,1.2457,1.2456,1.2456,33200000.0
2009-08-10 10:26:00,1.2456,1.2456,1.2454,1.2455,27000000.0
2009-08-10 10:27:00,1.2455,1.2458,1.2453,1.24555,54300000.0
2009-08-10 10:28:00,1.24545,1.24555,1.24535,1.24535,39200000.0
2009-08-10 10:29:00,1.2454,1.2457,1.2452,1.24565,44800000.0
2009-08-10 10:30:00,1.2457,1.2457,1.2454,1.2455,20200000.0
2009-08-10 10:31:00,1.2454,1.2455,1.2453,1.24545,28000000.0
2009-08-10 10:32:00,1.2455,1.24555,1.24535,1.24555,19000000.0
2009-08-10 10:33:00,1.24555,1.24575,1.2454,1.2456,62600000.0
2009-08-10 10:34:00,1.2454,1.24585,1.24525,1.24535,67000000.0
2009-08-10 10:35:00,1.24525,1.24555,1.24515,1.2453,36900000.0
2009-08-10 10:36:00,1.2454,1.2456,1.24505,1.2451,108900000.0
2009-08-10 10:37:00,1.2451,1.2454,1.245,1.2451,147700000.0
2009-08-10 10:38:00,1.2451,1.2457,1.245,1.2454,93800000.0
2009-08-10 10:39:00,1.24545,1.2456,1.24515,1.24545,39900000.0
2009-08-10 10:40:00,1.24555,1.2456,1.24485,1.2454,41600000.0
2009-08-10 10:41:00,1.24545,1.24545,1.2453,1.24535,38000000.0
2009-08-10 10:42:00,1.2454,1.24545,1.24515,1.2454,47000000.0
2009-08-10 10:43:00,1.24545,1.24575,1.24505,1.24535,43500000.0
2009-08-10 10:44:00,1.24525,1.24555,1.2452,1.24555,40600000.0
2009-08-10 10:45:00,1.2453,1.2455,1.24505,1.24505,40800000.0
2009-08-10 10:46:00,1.24515,1.24535,1.24515,1.24535,32000000.0
2009-08-10 10:47:00,1.2452,1.2453,1.24495,1.2451,63700000.0
2009-08-10 10:48:00,1.245,1.24565,1.245,1.2453,48900000.0
2009-08-10 10:49:00,1.2453,1.24545,1.2453,1.2453,22000000.0
2009-08-10 10:50:00,1.24535,1.24585,1.24535,1.24565,46500000.0
2009-08-10 10:51:00,1.24555,1.246,1.24555,1.2459,52300000.0
2009-08-10 10:52:00,1.24585,1.24605,1.2456,1.246,45800000.0
2009-08-10 10:53:00,1.24605,1.2463,1.2456,1.2459,39600000.0
2009-08-10 10:54:00,1.24565,1.24585,1.2451,1.24555,51400000.0
2009-08-10 10:55:00,1.24565,1.24595,1.24535,1.24575,55900000.0
2009-08-10 10:56:00,1.2458,1.24625,1.24555,1.246,64600000.0
2009-08-10 10:57:00,1.246,1.2461,1.2458,1.24585,32000000.0
2009-08-10 10:58:00,1.24585,1.24605,1.24565,1.24575,30300000.0
2009-08-10 10:59:00,1.24575,1.2459,1.24535,1.2458,71800000.0
2009-08-10 11:00:00,1.2458,1.24585,1.24535,1.24565,58700000.0
2009-08-10 11:01:00,1.24575,1.24585,1.24555,1.24575,24700000.0
2009-08-10 11:02:00,1.24555,1.24575,1.24535,1.24545,29900000.0
2009-08-10 11:03:00,1.2455,1.246,1.2454,1.24585,77900000.0
2009-08-10 11:04:00,1.24585,1.24635,1.2456,1.2462,57100000.0
2009-08-10 11:05:00,1.24625,1.2465,1.24585,1.24635,41200000.0
2009-08-10 11:06:00,1.24625,1.24635,1.2456,1.24625,65400000.0
2009-08-10 11:07:00,1.24625,1.2464,1.24605,1.2464,49400000.0
2009-08-10 11:08:00,1.24635,1.24655,1.24625,1.2464,67400000.0
2009-08-10 11:09:00,1.24645,1.24675,1.24615,1.24615,40200000.0
2009-08-10 11:10:00,1.24675,1.24675,1.24585,1.2465,21300000.0
2009-08-10 11:11:00,1.2465,1.24665,1.2465,1.2465,26900000.0
2009-08-10 11:12:00,1.2465,1.24655,1.2463,1.24645,32500000.0
2009-08-10 11:13:00,1.24635,1.24695,1.2461,1.24625,86600000.0
2009-08-10 11:14:00,1.2462,1.24665,1.2459,1.24655,70000000.0
2009-08-10 11:15:00,1.2465,1.2465,1.246,1.24625,34400000.0
2009-08-10 11:16:00,1.24625,1.24625,1.24605,1.24615,46500000.0
2009-08-10 11:17:00,1.2462,1.2462,1.2459,1.24615,34600000.0
2009-08-10 11:18:00,1.2466,1.24665,1.246,1.24605,28300000.0
2009-08-10 11:19:00,1.24605,1.2462,1.24585,1.2459,50400000.0
2009-08-10 11:20:00,1.2459,1.24605,1.24575,1.24575,17000000.0
2009-08-10 11:21:00,1.2458,1.24595,1.2458,1.24585,22800000.0
2009-08-10 11:22:00,1.2459,1.24595,1.2458,1.24585,16600000.0
2009-08-10 11:23:00,1.2459,1.24595,1.24575,1.24575,25500000.0
2009-08-10 11:24:00,1.24575,1.2461,1.24575,1.2461,26000000.0
2009-08-10 11:25:00,1.24615,1.24625,1.2457,1.2457,14000000.0
2009-08-10 11:26:00,1.2457,1.24595,1.2457,1.2459,18900000.0
2009-08-10 11:27:00,1.2459,1.246,1.24565,1.2457,33500000.0
2009-08-10 11:28:00,1.2458,1.24585,1.2458,1.2458,9900000.0
2009-08-10 11:29:00,1.2458,1.2458,1.2455,1.24565,19700000.0
2009-08-10 11:30:00,1.2457,1.24585,1.2455,1.24555,40800000.0
2009-08-10 11:31:00,1.24535,1.2455,1.24525,1.2454,37100000.0
2009-08-10 11:32:00,1.24545,1.2455,1.2454,1.2455,7000000.0
2009-08-10 11:33:00,1.2456,1.24565,1.2453,1.24565,48900000.0
2009-08-10 11:34:00,1.2455,1.24585,1.24545,1.2458,46500000.0
2009-08-10 11:36:00,1.24565,1.24565,1.2454,1.24555,21500000.0
2009-08-10 11:37:00,1.24545,1.24555,1.24545,1.24555,14000000.0
2009-08-10 11:38:00,1.24555,1.24555,1.24515,1.2453,36300000.0
2009-08-10 11:39:00,1.24535,1.24565,1.24535,1.24565,20500000.0
2009-08-10 11:40:00,1.24555,1.2456,1.24535,1.2454,15800000.0
2009-08-10 11:41:00,1.24545,1.2456,1.24545,1.2455,9000000.0
2009-08-10 11:42:00,1.2455,1.2455,1.24515,1.24535,50600000.0
2009-08-10 11:43:00,1.24535,1.2456,1.24535,1.2456,12000000.0
2009-08-10 11:44:00,1.2455,1.2455,1.2455,1.2455,2000000.0
2009-08-10 11:45:00,1.24555,1.24585,1.245,1.2451,94100000.0
2009-08-10 11:46:00,1.2451,1.2453,1.245,1.24525,92200000.0
2009-08-10 11:47:00,1.24515,1.24515,1.2451,1.24515,56800000.0
2009-08-10 11:48:00,1.24515,1.2452,1.2451,1.2451,140900000.0
2009-08-10 11:49:00,1.2451,1.2451,1.2451,1.2451,83600000.0
2009-08-10 11:50:00,1.2451,1.2453,1.245,1.2451,150900000.0
2009-08-10 11:51:00,1.24515,1.24535,1.2451,1.2451,62000000.0
2009-08-10 11:52:00,1.2451,1.2451,1.2447,1.2448,76800000.0
2009-08-10 11:53:00,1.2448,1.2448,1.24375,1.2439,58000000.0
2009-08-10 11:54:00,1.2439,1.2441,1.24385,1.2439,92200000.0
2009-08-10 11:55:00,1.2439,1.2439,1.2439,1.2439,135000000.0
2009-08-10 11:56:00,1.2439,1.2439,1.2431,1.24355,110400000.0
2009-08-10 11:57:00,1.24345,1.2437,1.24335,1.2435,78800000.0
2009-08-10 11:58:00,1.24355,1.24365,1.24315,1.2435,48800000.0
2009-08-10 11:59:00,1.24345,1.2438,1.2432,1.2433,46900000.0
2009-08-10 12:00:00,1.2433,1.2438,1.24315,1.24335,85400000.0
2009-08-10 12:01:00,1.2434,1.24385,1.2434,1.24375,22500000.0
2009-08-10 12:02:00,1.24375,1.24425,1.24375,1.2442,59500000.0
2009-08-10 12:03:00,1.24395,1.2442,1.2438,1.24395,66900000.0
2009-08-10 12:04:00,1.24385,1.24415,1.24385,1.2441,44500000.0
2009-08-10 12:05:00,1.2441,1.2442,1.24395,1.244,63200000.0
2009-08-10 12:06:00,1.24415,1.24415,1.24395,1.244,12100000.0
2009-08-10 12:07:00,1.244,1.244,1.244,1.244,3500000.0
2009-08-10 12:08:00,1.244,1.2441,1.2439,1.244,20900000.0
2009-08-10 12:09:00,1.244,1.24435,1.244,1.2443,54200000.0
2009-08-10 12:10:00,1.24435,1.2444,1.2437,1.24435,72000000.0
2009-08-10 12:11:00,1.2444,1.24445,1.24405,1.2443,82200000.0
2009-08-10 12:12:00,1.2443,1.24435,1.24305,1.2437,103800000.0
2009-08-10 12:13:00,1.2437,1.244,1.24305,1.24375,135700000.0
2009-08-10 12:14:00,1.2438,1.2438,1.24315,1.24345,55100000.0
2009-08-10 12:15:00,1.24355,1.24405,1.2435,1.24395,79300000.0
2009-08-10 12:16:00,1.24395,1.24405,1.24375,1.24375,64600000.0
2009-08-10 12:17:00,1.24375,1.24405,1.2432,1.2433,87200000.0
2009-08-10 12:18:00,1.24335,1.2435,1.2432,1.24345,41000000.0
2009-08-10 12:19:00,1.24345,1.2435,1.24325,1.24335,36700000.0
2009-08-10 12:20:00,1.24335,1.24385,1.24335,1.24335,24600000.0
2009-08-10 12:21:00,1.24335,1.24365,1.24325,1.2435,26500000.0
2009-08-10 12:22:00,1.24355,1.24385,1.24355,1.2437,32900000.0
2009-08-10 12:23:00,1.2437,1.2439,1.2437,1.2438,24800000.0
2009-08-10 12:24:00,1.24375,1.24415,1.24375,1.2438,36000000.0
2009-08-10 12:25:00,1.2438,1.24385,1.24345,1.2435,25200000.0
2009-08-10 12:26:00,1.2435,1.2437,1.2433,1.24335,66800000.0
2009-08-10 12:27:00,1.24335,1.24345,1.24315,1.2433,16100000.0
2009-08-10 12:28:00,1.2433,1.2439,1.2432,1.2433,37500000.0
2009-08-10 12:29:00,1.24335,1.24375,1.2433,1.24375,12800000.0
2009-08-10 12:30:00,1.24375,1.24375,1.24375,1.24375,2000000.0
2009-08-10 12:31:00,1.24375,1.24375,1.24375,1.24375,26000000.0
2009-08-10 12:32:00,1.24375,1.24375,1.24375,1.24375,23000000.0
2009-08-10 12:33:00,1.24375,1.24375,1.24375,1.24375,29200000.0
2009-08-10 12:34:00,1.24375,1.24395,1.24375,1.2438,47600000.0
2009-08-10 12:35:00,1.2439,1.24395,1.2438,1.24385,32300000.0
2009-08-10 12:36:00,1.24375,1.244,1.24375,1.24385,67700000.0
2009-08-10 12:37:00,1.24385,1.2441,1.24375,1.2441,40400000.0
2009-08-10 12:38:00,1.244,1.24415,1.244,1.2441,26600000.0
2009-08-10 12:39:00,1.2443,1.2445,1.244,1.24425,50600000.0
2009-08-10 12:40:00,1.24415,1.2446,1.2441,1.24425,58300000.0
2009-08-10 12:41:00,1.2443,1.2443,1.244,1.2443,30700000.0
2009-08-10 12:42:00,1.24415,1.2442,1.2439,1.2442,16500000.0
2009-08-10 12:43:00,1.24435,1.2445,1.24375,1.24395,43600000.0
2009-08-10 12:44:00,1.244,1.24455,1.24385,1.24405,83300000.0
2009-08-10 12:45:00,1.2443,1.2446,1.24405,1.24435,30600000.0
2009-08-10 12:46:00,1.2444,1.2444,1.2442,1.2442,15800000.0
2009-08-10 12:47:00,1.24385,1.24425,1.24385,1.2441,41000000.0
2009-08-10 12:48:00,1.24405,1.2442,1.2437,1.2442,25900000.0
2009-08-10 12:49:00,1.24385,1.24395,1.2435,1.2436,56700000.0
2009-08-10 12:50:00,1.24365,1.2439,1.2436,1.2437,52800000.0
2009-08-10 12:51:00,1.2437,1.244,1.24335,1.24365,62400000.0
2009-08-10 12:52:00,1.24365,1.2437,1.2433,1.2435,15900000.0
2009-08-10 12:53:00,1.2435,1.2442,1.2435,1.2441,86700000.0
2009-08-10 12:54:00,1.24395,1.24435,1.2439,1.2442,49400000.0
2009-08-10 12:55:00,1.2441,1.2445,1.2441,1.2445,19200000.0
2009-08-10 12:56:00,1.24415,1.2442,1.24365,1.24385,109500000.0
2009-08-10 12:57:00,1.2439,1.24395,1.24355,1.2439,95800000.0
2009-08-10 12:58:00,1.2438,1.24395,1.2436,1.2439,56700000.0
2009-08-10 12:59:00,1.244,1.2442,1.24395,1.2442,16000000.0
2009-08-10 13:00:00,1.24425,1.24475,1.244,1.2445,91700000.0
2009-08-10 13:01:00,1.24435,1.24485,1.24435,1.24465,74700000.0
2009-08-10 13:02:00,1.24465,1.24505,1.2445,1.2445,74600000.0
2009-08-10 13:03:00,1.24455,1.2447,1.2444,1.2444,29300000.0
2009-08-10 13:04:00,1.24455,1.24495,1.24445,1.24465,59300000.0
2009-08-10 13:05:00,1.24455,1.2446,1.24405,1.2444,51200000.0
2009-08-10 13:06:00,1.24435,1.24435,1.2438,1.2439,114600000.0
2009-08-10 13:07:00,1.244,1.24425,1.2437,1.2442,99800000.0
2009-08-10 13:08:00,1.24415,1.24445,1.24405,1.2443,46700000.0
2009-08-10 13:09:00,1.2442,1.2442,1.244,1.2441,18700000.0
2009-08-10 13:10:00,1.24415,1.2442,1.2439,1.24405,27800000.0
2009-08-10 13:11:00,1.24405,1.24435,1.24405,1.24405,23400000.0
2009-08-10 13:12:00,1.244,1.24435,1.244,1.24435,16600000.0
2009-08-10 13:13:00,1.24435,1.24435,1.24385,1.24405,50300000.0
2009-08-10 13:14:00,1.2441,1.24415,1.24385,1.2439,74200000.0
2009-08-10 13:15:00,1.2439,1.2439,1.2439,1.2439,106400000.0
2009-08-10 13:16:00,1.2439,1.244,1.2439,1.2439,104000000.0
2009-08-10 13:17:00,1.2439,1.2439,1.2439,1.2439,114000000.0
2009-08-10 13:18:00,1.2439,1.2439,1.2439,1.2439,53200000.0
2009-08-10 13:19:00,1.2439,1.2443,1.24385,1.24405,58400000.0
2009-08-10 13:20:00,1.2441,1.2443,1.24385,1.2441,25100000.0
2009-08-10 13:21:00,1.24415,1.24415,1.2439,1.2441,9000000.0
2009-08-10 13:22:00,1.2441,1.24425,1.244,1.24425,20000000.0
2009-08-10 13:23:00,1.24425,1.2445,1.24395,1.2443,82100000.0
2009-08-10 13:24:00,1.2443,1.2443,1.24395,1.24405,47900000.0
2009-08-10 13:25:00,1.24415,1.2442,1.24405,1.2441,25900000.0
2009-08-10 13:26:00,1.2439,1.24425,1.24385,1.2439,34100000.0
2009-08-10 13:27:00,1.2439,1.2441,1.2439,1.2441,68700000.0
2009-08-10 13:28:00,1.2439,1.2446,1.24375,1.244,86200000.0
2009-08-10 13:29:00,1.2441,1.24445,1.2438,1.2444,77000000.0
2009-08-10 13:30:00,1.24445,1.2448,1.24375,1.2439,220500000.0
2009-08-10 13:31:00,1.2439,1.24395,1.2439,1.2439,136200000.0
2009-08-10 13:32:00,1.2439,1.2439,1.2425,1.2428,90600000.0
2009-08-10 13:33:00,1.24275,1.24285,1.2427,1.2427,60500000.0
2009-08-10 13:34:00,1.2427,1.2427,1.2427,1.2427,137800000.0
2009-08-10 13:35:00,1.2427,1.2427,1.2425,1.2427,155500000.0
2009-08-10 13:36:00,1.2427,1.2427,1.2426,1.2427,125400000.0
2009-08-10 13:37:00,1.2427,1.2427,1.2427,1.2427,54500000.0
2009-08-10 13:38:00,1.2427,1.2427,1.2427,1.2427,16000000.0
2009-08-10 13:39:00,1.2427,1.2427,1.2424,1.2426,101900000.0
2009-08-10 13:40:00,1.2426,1.2426,1.24145,1.2419,63000000.0
2009-08-10 13:41:00,1.2419,1.2423,1.24165,1.2421,26000000.0
2009-08-10 13:42:00,1.2421,1.2423,1.24175,1.24205,27300000.0
2009-08-10 13:43:00,1.24195,1.24225,1.24175,1.24195,47000000.0
2009-08-10 13:44:00,1.24195,1.24205,1.24165,1.24175,49400000.0
2009-08-10 13:45:00,1.24175,1.2419,1.24165,1.2418,23300000.0
2009-08-10 13:46:00,1.24175,1.2419,1.2414,1.24155,35400000.0
2009-08-10 13:47:00,1.2416,1.24175,1.24145,1.24155,68300000.0
2009-08-10 13:48:00,1.24165,1.24185,1.24145,1.2418,66400000.0
2009-08-10 13:49:00,1.24175,1.2418,1.2415,1.2417,29200000.0
2009-08-10 13:50:00,1.2417,1.2417,1.24155,1.2416,9800000.0
2009-08-10 13:51:00,1.2417,1.24195,1.2416,1.24175,56500000.0
2009-08-10 13:52:00,1.24185,1.24195,1.2415,1.24195,62600000.0
2009-08-10 13:53:00,1.2419,1.242,1.24145,1.242,38400000.0
2009-08-10 13:54:00,1.2418,1.2418,1.2418,1.2418,1900000.0
2009-08-10 13:55:00,1.242,1.24205,1.2418,1.24195,44200000.0
2009-08-10 13:56:00,1.242,1.24245,1.24145,1.2422,120900000.0
2009-08-10 13:57:00,1.24225,1.2426,1.2422,1.24255,61900000.0
2009-08-10 13:58:00,1.2426,1.2426,1.2423,1.24255,60400000.0
2009-08-10 13:59:00,1.2426,1.2427,1.24225,1.2427,38700000.0
2009-08-10 14:00:00,1.2428,1.2429,1.2424,1.24245,44000000.0
2009-08-10 14:01:00,1.24245,1.2427,1.24225,1.2427,31900000.0
2009-08-10 14:02:00,1.2427,1.24285,1.24215,1.2424,56700000.0
2009-08-10 14:03:00,1.2424,1.24255,1.24235,1.2425,33000000.0
2009-08-10 14:04:00,1.2425,1.24265,1.2422,1.2426,91700000.0
2009-08-10 14:05:00,1.2426,1.24295,1.2425,1.24295,68700000.0
2009-08-10 14:06:00,1.24305,1.24305,1.24245,1.24255,36400000.0
2009-08-10 14:07:00,1.2422,1.24245,1.24205,1.24235,42600000.0
2009-08-10 14:08:00,1.24225,1.2423,1.2415,1.242,93500000.0
2009-08-10 14:09:00,1.2419,1.2419,1.2415,1.2418,38600000.0
2009-08-10 14:10:00,1.2418,1.242,1.2417,1.2417,32600000.0
2009-08-10 14:11:00,1.2417,1.2419,1.24135,1.24175,66100000.0
2009-08-10 14:12:00,1.24155,1.2417,1.2414,1.2415,69500000.0
2009-08-10 14:13:00,1.2415,1.2419,1.24145,1.24155,127200000.0
2009-08-10 14:14:00,1.2416,1.24195,1.2415,1.24155,65200000.0
2009-08-10 14:15:00,1.24155,1.242,1.24145,1.24165,71300000.0
2009-08-10 14:16:00,1.24155,1.2419,1.2414,1.2414,106600000.0
2009-08-10 14:17:00,1.2415,1.2416,1.24145,1.2415,28000000.0
2009-08-10 14:18:00,1.2415,1.2415,1.2408,1.2415,57500000.0
2009-08-10 14:19:00,1.2415,1.2415,1.24085,1.24145,30100000.0
2009-08-10 14:20:00,1.2409,1.2412,1.2409,1.2411,46700000.0
2009-08-10 14:21:00,1.2411,1.24125,1.24065,1.2409,97100000.0
2009-08-10 14:22:00,1.2409,1.24125,1.2407,1.2411,74100000.0
2009-08-10 14:23:00,1.2411,1.24125,1.24095,1.2411,22400000.0
2009-08-10 14:24:00,1.24115,1.24125,1.24095,1.24115,19200000.0
2009-08-10 14:25:00,1.24115,1.24115,1.24045,1.2408,142800000.0
2009-08-10 14:26:00,1.2409,1.24145,1.24055,1.24115,139200000.0
2009-08-10 14:27:00,1.24125,1.24155,1.2409,1.24125,106400000.0
2009-08-10 14:28:00,1.2414,1.2416,1.2413,1.24145,64300000.0
2009-08-10 14:29:00,1.24145,1.2416,1.24115,1.24135,57600000.0
2009-08-10 14:30:00,1.24145,1.24175,1.2411,1.2416,114600000.0
2009-08-10 14:31:00,1.2416,1.24175,1.2415,1.2415,43300000.0
2009-08-10 14:32:00,1.2415,1.2415,1.2408,1.2412,82200000.0
2009-08-10 14:33:00,1.2412,1.2413,1.2408,1.24105,63300000.0
2009-08-10 14:34:00,1.2411,1.2413,1.24065,1.2409,74400000.0
2009-08-10 14:35:00,1.241,1.24155,1.241,1.2412,41600000.0
2009-08-10 14:36:00,1.24125,1.2413,1.2408,1.2409,42300000.0
2009-08-10 14:37:00,1.2409,1.241,1.24055,1.2406,95400000.0
2009-08-10 14:38:00,1.2406,1.2415,1.2406,1.24145,92200000.0
2009-08-10 14:39:00,1.2415,1.2421,1.24115,1.2417,109500000.0
2009-08-10 14:40:00,1.2418,1.2421,1.24145,1.24165,129300000.0
2009-08-10 14:41:00,1.24165,1.24195,1.2414,1.24175,90300000.0
2009-08-10 14:42:00,1.24175,1.24215,1.24165,1.24205,20400000.0
2009-08-10 14:43:00,1.24185,1.24225,1.2418,1.24185,64000000.0
2009-08-10 14:44:00,1.2419,1.2421,1.24165,1.2421,62300000.0
2009-08-10 14:45:00,1.242,1.2421,1.24175,1.24185,55300000.0
2009-08-10 14:46:00,1.24185,1.24195,1.24155,1.2418,64200000.0
2009-08-10 14:47:00,1.24175,1.2422,1.2415,1.24175,87900000.0
2009-08-10 14:48:00,1.24175,1.24175,1.24145,1.24175,52000000.0
2009-08-10 14:49:00,1.24175,1.2418,1.24095,1.2414,67900000.0
2009-08-10 14:50:00,1.2414,1.2418,1.24075,1.2411,117200000.0
2009-08-10 14:51:00,1.24105,1.2414,1.241,1.24125,96000000.0
2009-08-10 14:52:00,1.2412,1.24145,1.241,1.24145,41600000.0
2009-08-10 14:53:00,1.24145,1.2416,1.2413,1.2416,27400000.0
2009-08-10 14:54:00,1.24155,1.24165,1.2412,1.2414,45300000.0
2009-08-10 14:55:00,1.24115,1.24135,1.24085,1.2412,90700000.0
2009-08-10 14:56:00,1.2412,1.24125,1.2407,1.2409,77800000.0
2009-08-10 14:57:00,1.241,1.241,1.24055,1.2407,27900000.0
2009-08-10 14:58:00,1.2409,1.24105,1.2404,1.2404,91700000.0
2009-08-10 14:59:00,1.2406,1.24125,1.2405,1.24125,107800000.0
2009-08-10 15:00:00,1.24125,1.2414,1.2407,1.241,90600000.0
2009-08-10 15:01:00,1.24095,1.24105,1.2404,1.2407,85800000.0
2009-08-10 15:02:00,1.24075,1.2408,1.24045,1.2408,56800000.0
2009-08-10 15:03:00,1.2408,1.2408,1.24045,1.2405,38400000.0
2009-08-10 15:04:00,1.2405,1.2406,1.2404,1.2406,28000000.0
2009-08-10 15:05:00,1.2407,1.241,1.24045,1.24085,60900000.0
2009-08-10 15:06:00,1.2408,1.2412,1.24075,1.24115,67400000.0
2009-08-10 15:07:00,1.2411,1.24115,1.24095,1.24095,10700000.0
2009-08-10 15:08:00,1.24105,1.2413,1.24085,1.2411,16400000.0
2009-08-10 15:09:00,1.24115,1.24155,1.24105,1.24115,48100000.0
2009-08-10 15:10:00,1.2412,1.2419,1.2412,1.24155,51800000.0
2009-08-10 15:11:00,1.2413,1.24175,1.24105,1.2414,131600000.0
2009-08-10 15:12:00,1.24145,1.24185,1.24115,1.2415,35000000.0
2009-08-10 15:13:00,1.24155,1.24175,1.2414,1.2416,22000000.0
2009-08-10 15:14:00,1.24165,1.24165,1.2414,1.24145,17000000.0
2009-08-10 15:15:00,1.24145,1.2417,1.24135,1.24145,40400000.0
2009-08-10 15:16:00,1.24145,1.24175,1.24145,1.24175,35200000.0
2009-08-10 15:17:00,1.2417,1.24175,1.24155,1.2416,27000000.0
2009-08-10 15:18:00,1.2416,1.2417,1.24135,1.24155,46600000.0
2009-08-10 15:19:00,1.2416,1.2419,1.24145,1.24185,42700000.0
2009-08-10 15:20:00,1.2418,1.2419,1.2414,1.24165,75800000.0
2009-08-10 15:21:00,1.24175,1.2422,1.24165,1.2419,95700000.0
2009-08-10 15:22:00,1.2419,1.24225,1.2417,1.242,77900000.0
2009-08-10 15:23:00,1.24215,1.24215,1.2418,1.24205,55500000.0
2009-08-10 15:24:00,1.24205,1.24245,1.24195,1.2423,64400000.0
2009-08-10 15:25:00,1.24235,1.24265,1.242,1.24245,71700000.0
2009-08-10 15:26:00,1.2425,1.2428,1.2421,1.2424,74000000.0
2009-08-10 15:27:00,1.2425,1.24265,1.24235,1.24265,17000000.0
2009-08-10 15:28:00,1.24245,1.2425,1.24245,1.2425,11900000.0
2009-08-10 15:29:00,1.24245,1.2426,1.2423,1.24255,19700000.0
2009-08-10 15:30:00,1.24245,1.24265,1.2421,1.2422,54800000.0
2009-08-10 15:31:00,1.2421,1.2423,1.2418,1.2422,75000000.0
2009-08-10 15:32:00,1.2422,1.24245,1.24185,1.2423,82900000.0
2009-08-10 15:33:00,1.24225,1.2425,1.2422,1.2422,61500000.0
2009-08-10 15:34:00,1.2423,1.24245,1.2419,1.24215,112900000.0
2009-08-10 15:35:00,1.2421,1.2424,1.24185,1.24225,115400000.0
2009-08-10 15:36:00,1.2423,1.2424,1.2419,1.24205,135400000.0
2009-08-10 15:37:00,1.242,1.24245,1.24165,1.2422,240000000.0
2009-08-10 15:38:00,1.24205,1.24225,1.24185,1.24225,109000000.0
2009-08-10 15:39:00,1.24215,1.24225,1.2417,1.24215,82800000.0
2009-08-10 15:40:00,1.2419,1.24235,1.2418,1.2419,101800000.0
2009-08-10 15:41:00,1.2419,1.2424,1.24185,1.2421,196600000.0
2009-08-10 15:42:00,1.2421,1.24235,1.24155,1.2419,221600000.0
2009-08-10 15:43:00,1.2419,1.2423,1.24165,1.24165,137400000.0
2009-08-10 15:44:00,1.24175,1.24205,1.2417,1.24195,74500000.0
2009-08-10 15:45:00,1.24195,1.2425,1.24175,1.2418,91900000.0
2009-08-10 15:46:00,1.24205,1.24245,1.24185,1.2421,96300000.0
2009-08-10 15:47:00,1.24215,1.24245,1.24185,1.24235,100200000.0
2009-08-10 15:48:00,1.24215,1.2424,1.2418,1.24205,132800000.0
2009-08-10 15:49:00,1.2421,1.24235,1.2419,1.242,134500000.0
2009-08-10 15:50:00,1.242,1.2423,1.2416,1.2419,146900000.0
2009-08-10 15:51:00,1.242,1.24245,1.24185,1.24245,88800000.0
2009-08-10 15:52:00,1.24225,1.2426,1.242,1.24225,131000000.0
2009-08-10 15:53:00,1.24235,1.24265,1.24215,1.2425,77000000.0
2009-08-10 15:54:00,1.2426,1.2429,1.24235,1.24255,55800000.0
2009-08-10 15:55:00,1.2425,1.24255,1.24205,1.24255,72500000.0
2009-08-10 15:56:00,1.2425,1.2428,1.2423,1.24275,93700000.0
2009-08-10 15:57:00,1.24265,1.2428,1.2421,1.2422,101600000.0
2009-08-10 15:58:00,1.24215,1.2424,1.2421,1.2422,51400000.0
2009-08-10 15:59:00,1.24225,1.24295,1.2421,1.24285,87200000.0
2009-08-10 16:00:00,1.24295,1.24295,1.24235,1.24255,81100000.0
2009-08-10 16:01:00,1.24245,1.2426,1.2418,1.24195,91500000.0
2009-08-10 16:02:00,1.24195,1.2422,1.2418,1.2421,66100000.0
2009-08-10 16:03:00,1.242,1.24215,1.2419,1.24215,70600000.0
2009-08-10 16:04:00,1.24215,1.24235,1.24195,1.2422,135300000.0
2009-08-10 16:05:00,1.2422,1.24235,1.2419,1.24215,98500000.0
2009-08-10 16:06:00,1.2422,1.24225,1.24195,1.24195,104600000.0
2009-08-10 16:07:00,1.24195,1.24225,1.2417,1.242,199000000.0
2009-08-10 16:08:00,1.242,1.24215,1.2417,1.2418,112700000.0
2009-08-10 16:09:00,1.2418,1.24215,1.24175,1.24215,69900000.0
2009-08-10 16:10:00,1.2421,1.24215,1.24175,1.24205,117600000.0
2009-08-10 16:11:00,1.24205,1.24255,1.24165,1.2425,106700000.0
2009-08-10 16:12:00,1.2425,1.2429,1.2421,1.2423,75600000.0
2009-08-10 16:13:00,1.24235,1.2426,1.242,1.24235,70000000.0
2009-08-10 16:14:00,1.2424,1.24275,1.24215,1.24235,99000000.0
2009-08-10 16:15:00,1.24245,1.24255,1.2422,1.2423,21000000.0
2009-08-10 16:16:00,1.2424,1.24245,1.24175,1.2422,105200000.0
2009-08-10 16:17:00,1.24225,1.24235,1.2416,1.242,100200000.0
2009-08-10 16:18:00,1.242,1.24235,1.2417,1.24185,110900000.0
2009-08-10 16:19:00,1.24185,1.2422,1.24175,1.2421,194500000.0
2009-08-10 16:20:00,1.2421,1.24235,1.2417,1.24185,136500000.0
2009-08-10 16:21:00,1.2419,1.24215,1.24175,1.24195,132200000.0
2009-08-10 16:22:00,1.242,1.24245,1.2416,1.24235,128800000.0
2009-08-10 16:23:00,1.24245,1.24255,1.24205,1.2422,77600000.0
2009-08-10 16:24:00,1.24225,1.2424,1.2419,1.24215,100900000.0
2009-08-10 16:25:00,1.2422,1.24235,1.24185,1.2419,65700000.0
2009-08-10 16:26:00,1.242,1.2423,1.24195,1.24215,82700000.0
2009-08-10 16:27:00,1.2422,1.24225,1.24175,1.2418,88700000.0
2009-08-10 16:28:00,1.2419,1.24215,1.2417,1.242,88300000.0
2009-08-10 16:29:00,1.24205,1.24215,1.24175,1.2419,96600000.0
2009-08-10 16:30:00,1.2418,1.24235,1.2418,1.2423,62100000.0
2009-08-10 16:31:00,1.2423,1.24245,1.24155,1.2417,54800000.0
2009-08-10 16:32:00,1.2418,1.2421,1.24175,1.24185,114900000.0
2009-08-10 16:33:00,1.2419,1.2419,1.2418,1.2418,31000000.0
2009-08-10 16:34:00,1.2418,1.2419,1.2418,1.2418,25000000.0
2009-08-10 16:35:00,1.2418,1.2418,1.2418,1.2418,64000000.0
2009-08-10 16:36:00,1.24145,1.2417,1.24135,1.2415,171200000.0
2009-08-10 16:37:00,1.2415,1.24165,1.2414,1.2415,114700000.0
2009-08-10 16:38:00,1.2415,1.2418,1.2414,1.2415,107600000.0
2009-08-10 16:39:00,1.24165,1.24195,1.2414,1.2417,99500000.0
2009-08-10 16:40:00,1.24175,1.24195,1.24135,1.24155,120500000.0
2009-08-10 16:41:00,1.2417,1.24185,1.2414,1.2416,84900000.0
2009-08-10 16:42:00,1.24165,1.24185,1.2414,1.2415,72500000.0
2009-08-10 16:43:00,1.2414,1.2417,1.2414,1.2415,173100000.0
2009-08-10 16:44:00,1.2415,1.2417,1.24145,1.2415,186200000.0
2009-08-10 16:45:00,1.2415,1.2417,1.2414,1.24155,153800000.0
2009-08-10 16:46:00,1.24155,1.24165,1.2414,1.2415,128100000.0
2009-08-10 16:47:00,1.2415,1.2415,1.2415,1.2415,140600000.0
2009-08-10 16:48:00,1.2415,1.2415,1.2415,1.2415,53200000.0
2009-08-10 16:49:00,1.2415,1.24155,1.24145,1.2415,257800000.0
2009-08-10 16:50:00,1.2415,1.2415,1.2415,1.2415,171000000.0
2009-08-10 16:51:00,1.2415,1.2415,1.2415,1.2415,163000000.0
2009-08-10 16:52:00,1.2415,1.2415,1.2406,1.24095,70400000.0
2009-08-10 16:53:00,1.2409,1.2409,1.24045,1.24045,86100000.0
2009-08-10 16:54:00,1.2405,1.241,1.2404,1.24075,77400000.0
2009-08-10 16:55:00,1.2408,1.24115,1.2406,1.241,93300000.0
2009-08-10 16:56:00,1.2409,1.24105,1.24035,1.24095,74100000.0
2009-08-10 16:57:00,1.24095,1.24125,1.2405,1.2407,41900000.0
2009-08-10 16:58:00,1.2406,1.2409,1.24045,1.2409,71700000.0
2009-08-10 16:59:00,1.2409,1.2421,1.2409,1.242,128800000.0
2009-08-10 17:00:00,1.24205,1.2421,1.24145,1.24165,101900000.0
2009-08-10 17:01:00,1.24165,1.242,1.24145,1.2418,98700000.0
2009-08-10 17:02:00,1.2419,1.2421,1.2416,1.24165,95200000.0
2009-08-10 17:03:00,1.24165,1.24205,1.24155,1.24185,59900000.0
2009-08-10 17:04:00,1.24195,1.24205,1.24165,1.24165,80500000.0
2009-08-10 17:05:00,1.2419,1.2421,1.24145,1.24165,131900000.0
2009-08-10 17:06:00,1.24155,1.242,1.24155,1.24185,70600000.0
2009-08-10 17:07:00,1.24175,1.24195,1.24135,1.24135,85800000.0
2009-08-10 17:08:00,1.2414,1.2415,1.241,1.24115,80100000.0
2009-08-10 17:09:00,1.24115,1.2415,1.241,1.24115,103600000.0
2009-08-10 17:10:00,1.2412,1.2416,1.241,1.24115,110100000.0
2009-08-10 17:11:00,1.24115,1.24115,1.241,1.241,39200000.0
2009-08-10 17:12:00,1.241,1.2413,1.241,1.24105,79900000.0
2009-08-10 17:13:00,1.2411,1.2412,1.24085,1.2411,53700000.0
2009-08-10 17:14:00,1.2411,1.2412,1.2409,1.2412,96900000.0
2009-08-10 17:15:00,1.2411,1.24135,1.24085,1.2412,155800000.0
2009-08-10 17:16:00,1.24135,1.24145,1.24085,1.2412,155000000.0
2009-08-10 17:17:00,1.2414,1.24145,1.24125,1.2413,85300000.0
2009-08-10 17:18:00,1.2414,1.24145,1.24115,1.24125,50400000.0
2009-08-10 17:19:00,1.2413,1.24155,1.24125,1.24145,59200000.0
2009-08-10 17:20:00,1.2414,1.2416,1.24115,1.24125,67800000.0
2009-08-10 17:21:00,1.24125,1.2413,1.2409,1.241,85400000.0
2009-08-10 17:22:00,1.2409,1.2413,1.2409,1.2411,60200000.0
2009-08-10 17:23:00,1.24105,1.2414,1.2409,1.24095,85600000.0
2009-08-10 17:24:00,1.24095,1.24105,1.2408,1.24095,84700000.0
2009-08-10 17:25:00,1.241,1.241,1.2407,1.2409,76700000.0
2009-08-10 17:26:00,1.2409,1.241,1.24065,1.24085,77000000.0
2009-08-10 17:27:00,1.2408,1.24095,1.24065,1.24065,75200000.0
2009-08-10 17:28:00,1.2407,1.24085,1.24065,1.2407,23500000.0
2009-08-10 17:29:00,1.2408,1.241,1.24055,1.2409,84100000.0
2009-08-10 17:30:00,1.2409,1.24105,1.2405,1.24105,167600000.0
2009-08-10 17:31:00,1.24105,1.2414,1.24095,1.24105,70300000.0
2009-08-10 17:32:00,1.2411,1.2412,1.2407,1.24075,97300000.0
2009-08-10 17:33:00,1.24075,1.2413,1.24075,1.2413,53600000.0
2009-08-10 17:34:00,1.2412,1.2413,1.2411,1.2412,40000000.0
2009-08-10 17:35:00,1.2412,1.2412,1.2406,1.2407,132400000.0
2009-08-10 17:36:00,1.2408,1.2409,1.24055,1.24055,91800000.0
2009-08-10 17:37:00,1.2406,1.2409,1.24055,1.2409,85800000.0
2009-08-10 17:38:00,1.2408,1.2411,1.24055,1.2408,141600000.0
2009-08-10 17:39:00,1.2408,1.2412,1.2408,1.2408,136300000.0
2009-08-10 17:40:00,1.2407,1.24115,1.2407,1.2409,86800000.0
2009-08-10 17:41:00,1.2409,1.2411,1.2406,1.2407,121800000.0
2009-08-10 17:42:00,1.2407,1.24075,1.2405,1.24055,99400000.0
2009-08-10 17:43:00,1.2407,1.2408,1.24045,1.24075,56500000.0
2009-08-10 17:44:00,1.24075,1.2411,1.2406,1.2409,132400000.0
2009-08-10 17:45:00,1.24075,1.2408,1.24045,1.2407,150300000.0
2009-08-10 17:46:00,1.2407,1.24105,1.24045,1.2405,101900000.0
2009-08-10 17:47:00,1.2404,1.24065,1.24035,1.24055,56400000.0
2009-08-10 17:48:00,1.24035,1.2407,1.24035,1.24045,87500000.0
2009-08-10 17:49:00,1.24045,1.241,1.2404,1.24095,91700000.0
2009-08-10 17:50:00,1.241,1.241,1.2404,1.2404,87300000.0
2009-08-10 17:51:00,1.2404,1.24065,1.24035,1.2404,66000000.0
2009-08-10 17:52:00,1.2404,1.24045,1.2403,1.2404,70800000.0
2009-08-10 17:53:00,1.2404,1.2406,1.24015,1.24055,81800000.0
2009-08-10 17:54:00,1.2406,1.2408,1.24035,1.24075,132900000.0
2009-08-10 17:55:00,1.24075,1.2409,1.2404,1.24055,95100000.0
2009-08-10 17:56:00,1.24045,1.24055,1.24035,1.2404,79200000.0
2009-08-10 17:57:00,1.2404,1.2404,1.2401,1.2403,149800000.0
2009-08-10 17:58:00,1.2403,1.2403,1.2403,1.2403,101800000.0
2009-08-10 17:59:00,1.2403,1.2403,1.2403,1.2403,99000000.0
2009-08-10 18:00:00,1.2403,1.2403,1.2403,1.2403,33000000.0
2009-08-10 18:01:00,1.2403,1.2405,1.2403,1.24045,26800000.0
2009-08-10 18:02:00,1.24055,1.24065,1.2403,1.2403,41100000.0
2009-08-10 18:03:00,1.2403,1.2403,1.2402,1.2403,30900000.0
2009-08-10 18:04:00,1.2403,1.2405,1.2402,1.2403,43800000.0
2009-08-10 18:05:00,1.2403,1.2404,1.24025,1.2403,29500000.0
2009-08-10 18:06:00,1.2403,1.2404,1.2403,1.2403,31200000.0
2009-08-10 18:07:00,1.2403,1.2403,1.2403,1.2403,52000000.0
2009-08-10 18:08:00,1.2403,1.2403,1.23975,1.2398,28000000.0
2009-08-10 18:09:00,1.2398,1.24005,1.23975,1.24005,64500000.0
2009-08-10 18:10:00,1.24005,1.2404,1.23975,1.23975,48000000.0
2009-08-10 18:11:00,1.2398,1.24005,1.2397,1.23975,35500000.0
2009-08-10 18:12:00,1.2397,1.2399,1.2395,1.23955,46200000.0
2009-08-10 18:13:00,1.2396,1.2403,1.2395,1.2401,43800000.0
2009-08-10 18:14:00,1.2402,1.24025,1.23995,1.24025,41000000.0
2009-08-10 18:15:00,1.24025,1.2403,1.2401,1.2401,35200000.0
2009-08-10 18:16:00,1.2399,1.2401,1.2397,1.2399,44200000.0
2009-08-10 18:17:00,1.23995,1.2402,1.23985,1.23985,24700000.0
2009-08-10 18:18:00,1.2399,1.2399,1.2395,1.2396,28200000.0
2009-08-10 18:19:00,1.2394,1.2397,1.2394,1.2397,44000000.0
2009-08-10 18:20:00,1.2397,1.2397,1.2394,1.2394,39300000.0
2009-08-10 18:21:00,1.2393,1.2399,1.2393,1.2397,79200000.0
2009-08-10 18:22:00,1.2398,1.23995,1.23975,1.23995,9500000.0
2009-08-10 18:23:00,1.2399,1.23995,1.2396,1.23965,9000000.0
2009-08-10 18:24:00,1.2398,1.23995,1.2396,1.2397,37300000.0
2009-08-10 18:25:00,1.23965,1.23965,1.23915,1.23915,14000000.0
2009-08-10 18:26:00,1.2391,1.23915,1.239,1.2391,44800000.0
2009-08-10 18:27:00,1.2391,1.23915,1.239,1.239,33200000.0
2009-08-10 18:28:00,1.239,1.2398,1.239,1.2397,46600000.0
2009-08-10 18:29:00,1.2397,1.2397,1.2393,1.23955,68000000.0
2009-08-10 18:30:00,1.2396,1.2399,1.23905,1.2391,84200000.0
2009-08-10 18:31:00,1.2391,1.23925,1.239,1.23925,60100000.0
2009-08-10 18:32:00,1.2392,1.2399,1.23895,1.2396,98400000.0
2009-08-10 18:33:00,1.2397,1.2398,1.23935,1.2398,33700000.0
2009-08-10 18:34:00,1.23975,1.2398,1.23935,1.23945,18000000.0
2009-08-10 18:35:00,1.23945,1.23945,1.23925,1.23925,19300000.0
2009-08-10 18:36:00,1.23925,1.23945,1.23915,1.23925,73300000.0
2009-08-10 18:37:00,1.23925,1.2397,1.239,1.2392,109300000.0
2009-08-10 18:38:00,1.2392,1.23935,1.23905,1.2391,116400000.0
2009-08-10 18:39:00,1.2391,1.2391,1.2391,1.2391,42000000.0
2009-08-10 18:40:00,1.2391,1.2391,1.2391,1.2391,47600000.0
2009-08-10 18:41:00,1.2391,1.23925,1.2391,1.2391,79200000.0
2009-08-10 18:42:00,1.23925,1.23925,1.23905,1.2391,14600000.0
2009-08-10 18:43:00,1.2391,1.2391,1.2391,1.2391,35000000.0
2009-08-10 18:44:00,1.2391,1.2391,1.2383,1.2384,38500000.0
2009-08-10 18:45:00,1.2384,1.23845,1.23825,1.2384,38000000.0
2009-08-10 18:46:00,1.2384,1.2384,1.2379,1.23835,52100000.0
2009-08-10 18:47:00,1.23835,1.2385,1.23785,1.2379,67000000.0
2009-08-10 18:48:00,1.2379,1.2383,1.2378,1.23805,79100000.0
2009-08-10 18:49:00,1.23805,1.23805,1.23725,1.2379,80100000.0
2009-08-10 18:50:00,1.2379,1.2379,1.23675,1.2374,39600000.0
2009-08-10 18:51:00,1.2374,1.23755,1.23645,1.2365,70000000.0
2009-08-10 18:52:00,1.2365,1.23725,1.2365,1.237,57200000.0
2009-08-10 18:53:00,1.2373,1.2377,1.23645,1.2365,92000000.0
2009-08-10 18:54:00,1.2365,1.2374,1.2365,1.23725,72700000.0
2009-08-10 18:55:00,1.23725,1.23755,1.2366,1.23745,67900000.0
2009-08-10 18:56:00,1.23745,1.23745,1.2365,1.2373,47300000.0
2009-08-10 18:57:00,1.23735,1.23745,1.23675,1.2374,65400000.0
2009-08-10 18:58:00,1.23745,1.23785,1.23685,1.2372,118900000.0
2009-08-10 18:59:00,1.23725,1.2377,1.23705,1.23725,74300000.0
2009-08-10 19:00:00,1.2373,1.2379,1.2369,1.23695,90100000.0
2009-08-10 19:01:00,1.2369,1.2371,1.23665,1.2369,45600000.0
2009-08-10 19:02:00,1.2369,1.23725,1.2368,1.237,37700000.0
2009-08-10 19:03:00,1.2371,1.2371,1.2363,1.2363,85200000.0
2009-08-10 19:04:00,1.2364,1.2369,1.2364,1.23675,79100000.0
2009-08-10 19:05:00,1.23685,1.23705,1.2366,1.237,48100000.0
2009-08-10 19:06:00,1.23705,1.2372,1.23645,1.2366,34200000.0
2009-08-10 19:07:00,1.2367,1.23705,1.23635,1.23695,69100000.0
2009-08-10 19:08:00,1.23655,1.23705,1.2362,1.2365,89000000.0
2009-08-10 19:09:00,1.2366,1.2368,1.23615,1.2368,71900000.0
2009-08-10 19:10:00,1.2368,1.23715,1.2365,1.23665,60000000.0
2009-08-10 19:11:00,1.2375,1.2376,1.2366,1.2374,66300000.0
2009-08-10 19:12:00,1.2373,1.23745,1.2369,1.2373,86500000.0
2009-08-10 19:13:00,1.2372,1.23775,1.2372,1.2377,25700000.0
2009-08-10 19:14:00,1.23735,1.2375,1.237,1.2375,64800000.0
2009-08-10 19:15:00,1.23735,1.23795,1.23735,1.2377,62500000.0
2009-08-10 19:16:00,1.23775,1.2379,1.2373,1.2374,57100000.0
2009-08-10 19:17:00,1.23765,1.2378,1.23685,1.23745,63000000.0
2009-08-10 19:18:00,1.2375,1.23775,1.23725,1.2374,57700000.0
2009-08-10 19:19:00,1.2377,1.2378,1.23705,1.2371,84000000.0
2009-08-10 19:20:00,1.23735,1.2379,1.2369,1.2377,56700000.0
2009-08-10 19:21:00,1.23775,1.238,1.23735,1.2378,72900000.0
2009-08-10 19:22:00,1.23785,1.2382,1.2374,1.2382,92400000.0
2009-08-10 19:23:00,1.2381,1.23825,1.2376,1.23785,71200000.0
2009-08-10 19:24:00,1.23785,1.2384,1.2378,1.2381,164600000.0
2009-08-10 19:25:00,1.2381,1.23835,1.2379,1.23795,192800000.0
2009-08-10 19:26:00,1.238,1.2381,1.2375,1.23755,63400000.0
2009-08-10 19:27:00,1.23775,1.23825,1.23775,1.23825,182900000.0
2009-08-10 19:28:00,1.23825,1.2384,1.2377,1.2384,163300000.0
2009-08-10 19:29:00,1.2384,1.2386,1.23775,1.23805,222800000.0
2009-08-10 19:30:00,1.23805,1.2381,1.23775,1.23785,190000000.0
2009-08-10 19:31:00,1.23785,1.2379,1.2377,1.23785,173100000.0
2009-08-10 19:32:00,1.23785,1.23825,1.2376,1.23825,141400000.0
2009-08-10 19:33:00,1.23825,1.23825,1.23725,1.23795,182300000.0
2009-08-10 19:34:00,1.23795,1.23795,1.23765,1.23775,131300000.0
2009-08-10 19:35:00,1.2378,1.2378,1.2374,1.23745,36800000.0
2009-08-10 19:36:00,1.2375,1.2376,1.23725,1.2374,92200000.0
2009-08-10 19:37:00,1.23745,1.23865,1.23745,1.2381,232400000.0
2009-08-10 19:38:00,1.2381,1.23825,1.2377,1.2379,273100000.0
2009-08-10 19:39:00,1.2379,1.238,1.2377,1.238,177300000.0
2009-08-10 19:40:00,1.238,1.23815,1.23795,1.2381,308200000.0
2009-08-10 19:41:00,1.2381,1.23835,1.2381,1.23815,298500000.0
2009-08-10 19:42:00,1.23815,1.2384,1.23765,1.23775,277800000.0
2009-08-10 19:43:00,1.2378,1.23785,1.2369,1.2369,140200000.0
2009-08-10 19:44:00,1.23735,1.2377,1.2368,1.23735,75400000.0
2009-08-10 19:45:00,1.2374,1.23755,1.23705,1.23755,30100000.0
2009-08-10 19:46:00,1.23735,1.2379,1.23695,1.23715,60700000.0
2009-08-10 19:47:00,1.23705,1.2375,1.23675,1.23695,53200000.0
2009-08-10 19:48:00,1.237,1.23785,1.237,1.23775,52300000.0
2009-08-10 19:49:00,1.2378,1.23805,1.23765,1.23775,10700000.0
2009-08-10 19:50:00,1.2378,1.23825,1.2378,1.23805,17600000.0
2009-08-10 19:51:00,1.2381,1.2382,1.2376,1.23765,28400000.0
2009-08-10 19:52:00,1.23765,1.2381,1.23745,1.2377,56900000.0
2009-08-10 19:53:00,1.2381,1.2388,1.23765,1.23775,111950000.0
2009-08-10 19:54:00,1.23765,1.2382,1.23765,1.2382,18110000.0
2009-08-10 19:55:00,1.238,1.23865,1.2377,1.2385,38600000.0
2009-08-10 19:56:00,1.2386,1.23875,1.2383,1.2383,33300000.0
2009-08-10 19:57:00,1.2383,1.23855,1.2383,1.23855,31200000.0
2009-08-10 19:58:00,1.2385,1.23865,1.2381,1.23835,31500000.0
2009-08-10 19:59:00,1.2384,1.23855,1.2379,1.238,39500000.0
2009-08-10 20:00:00,1.238,1.2381,1.2378,1.23795,57900000.0
2009-08-10 20:01:00,1.23785,1.23795,1.2377,1.2377,12000000.0
2009-08-10 20:02:00,1.23765,1.23785,1.23755,1.23765,39330000.0
2009-08-10 20:03:00,1.2376,1.23775,1.23755,1.23775,38500000.0
2009-08-10 20:04:00,1.23775,1.23805,1.23755,1.23775,52810000.0
2009-08-10 20:05:00,1.23775,1.2381,1.23775,1.23785,35000000.0
2009-08-10 20:06:00,1.2379,1.23835,1.23775,1.23785,32000000.0
2009-08-10 20:07:00,1.23785,1.23795,1.2376,1.23765,50600000.0
2009-08-10 20:08:00,1.23755,1.23775,1.23755,1.23755,24630000.0
2009-08-10 20:09:00,1.23755,1.2378,1.23755,1.2378,46420000.0
2009-08-10 20:10:00,1.23775,1.23775,1.23775,1.23775,1000000.0
2009-08-10 20:11:00,1.23775,1.23785,1.23755,1.23775,8000000.0
2009-08-10 20:12:00,1.23775,1.23775,1.23755,1.23755,22130000.0
2009-08-10 20:13:00,1.23755,1.23775,1.23755,1.23755,42720000.0
2009-08-10 20:14:00,1.23755,1.2376,1.23755,1.23755,45750000.0
2009-08-10 20:15:00,1.23755,1.23755,1.23755,1.23755,39690000.0
2009-08-10 20:16:00,1.23755,1.2382,1.23755,1.23815,45190000.0
2009-08-10 20:17:00,1.2382,1.2383,1.2379,1.2383,21900000.0
2009-08-10 20:18:00,1.23795,1.23795,1.23755,1.2379,29960000.0
2009-08-10 20:19:00,1.2379,1.2381,1.2378,1.2381,14000000.0
2009-08-10 20:20:00,1.23815,1.23815,1.23755,1.23755,30930000.0
2009-08-10 20:21:00,1.23755,1.2377,1.23755,1.2377,34270000.0
2009-08-10 20:22:00,1.23775,1.2381,1.2376,1.23805,23900000.0
2009-08-10 20:23:00,1.2381,1.2383,1.23755,1.23755,29250000.0
2009-08-10 20:24:00,1.23755,1.23835,1.23755,1.2383,37450000.0
2009-08-10 20:25:00,1.23825,1.23825,1.23755,1.23795,44630000.0
2009-08-10 20:26:00,1.23795,1.23805,1.23775,1.23805,15000000.0
2009-08-10 20:27:00,1.23785,1.23785,1.23755,1.23785,50770000.0
2009-08-10 20:28:00,1.238,1.238,1.23755,1.23765,27630000.0
2009-08-10 20:29:00,1.23765,1.23815,1.23755,1.238,37370000.0
2009-08-10 20:30:00,1.23795,1.23805,1.2376,1.23795,42100000.0
2009-08-10 20:31:00,1.23765,1.2379,1.2376,1.23775,20800000.0
2009-08-10 20:32:00,1.23775,1.23815,1.23755,1.23805,39930000.0
2009-08-10 20:33:00,1.23805,1.2384,1.23795,1.2381,35500000.0
2009-08-10 20:34:00,1.23805,1.23835,1.238,1.2383,17600000.0
2009-08-10 20:35:00,1.23825,1.23825,1.23785,1.23805,10400000.0
2009-08-10 20:36:00,1.23805,1.23865,1.23805,1.23835,19400000.0
2009-08-10 20:37:00,1.2384,1.2384,1.238,1.23805,12700000.0
2009-08-10 20:38:00,1.2378,1.2378,1.2376,1.2376,15600000.0
2009-08-10 20:39:00,1.23765,1.23785,1.2376,1.2378,36500000.0
2009-08-10 20:40:00,1.23795,1.2381,1.23785,1.23785,18700000.0
2009-08-10 20:41:00,1.23765,1.2378,1.23755,1.2376,9200000.0
2009-08-10 20:42:00,1.23765,1.23835,1.23755,1.23765,26570000.0
2009-08-10 20:43:00,1.2377,1.2381,1.2377,1.23785,35600000.0
2009-08-10 20:44:00,1.23785,1.23825,1.23785,1.23825,5900000.0
2009-08-10 20:45:00,1.23825,1.23865,1.2379,1.238,40900000.0
2009-08-10 20:46:00,1.2378,1.23815,1.23775,1.2378,52000000.0
2009-08-10 20:47:00,1.2378,1.238,1.2378,1.23795,26100000.0
2009-08-10 20:48:00,1.23785,1.23865,1.23785,1.23865,27600000.0
2009-08-10 20:49:00,1.2386,1.2387,1.2382,1.2382,40900000.0
2009-08-10 20:50:00,1.2382,1.2387,1.23805,1.2387,37000000.0
2009-08-10 20:51:00,1.2385,1.23855,1.23755,1.23755,43230000.0
2009-08-10 20:52:00,1.23755,1.23755,1.23755,1.23755,36540000.0
2009-08-10 20:53:00,1.23755,1.23755,1.23755,1.23755,35490000.0
2009-08-10 20:54:00,1.23755,1.23755,1.23755,1.23755,43680000.0
2009-08-10 20:55:00,1.23755,1.2376,1.23755,1.23755,34270000.0
2009-08-10 20:56:00,1.23755,1.23755,1.23755,1.23755,34860000.0
2009-08-10 20:57:00,1.23755,1.23755,1.2368,1.2375,36260000.0
2009-08-10 20:58:00,1.2375,1.2377,1.2364,1.2377,64630000.0
2009-08-10 20:59:00,1.2379,1.2381,1.23735,1.23785,59100000.0
2009-08-10 21:00:00,1.23785,1.23805,1.2368,1.2372,126400000.0
2009-08-10 21:01:00,1.23725,1.23755,1.23685,1.23735,136800000.0
2009-08-10 21:02:00,1.23735,1.23755,1.2369,1.23745,83500000.0
2009-08-10 21:03:00,1.23745,1.23745,1.23605,1.2369,114300000.0
2009-08-10 21:04:00,1.23615,1.23665,1.23575,1.23575,102100000.0
2009-08-10 21:05:00,1.23575,1.23665,1.23575,1.23655,92500000.0
2009-08-10 21:06:00,1.23645,1.2366,1.23625,1.23625,49900000.0
2009-08-10 21:07:00,1.2364,1.23655,1.236,1.236,37500000.0
2009-08-10 21:08:00,1.2361,1.23655,1.2361,1.23635,81200000.0
2009-08-10 21:09:00,1.2365,1.23665,1.23615,1.2364,49900000.0
2009-08-10 21:10:00,1.2364,1.23715,1.2364,1.23695,114200000.0
2009-08-10 21:11:00,1.23695,1.23695,1.23665,1.23695,35100000.0
2009-08-10 21:12:00,1.23695,1.23705,1.23595,1.2363,46400000.0
2009-08-10 21:13:00,1.2363,1.23685,1.2363,1.23645,38000000.0
2009-08-10 21:14:00,1.23645,1.2365,1.2363,1.23645,39600000.0
2009-08-10 21:15:00,1.23645,1.23775,1.23645,1.2368,313200000.0
2009-08-10 21:16:00,1.2369,1.23695,1.23685,1.23695,16410000.0
2009-08-10 21:17:00,1.23715,1.23725,1.23685,1.23685,313730000.0
2009-08-10 21:18:00,1.23685,1.2377,1.23685,1.23755,253700000.0
2009-08-10 21:19:00,1.23755,1.2378,1.2375,1.23765,334400000.0
2009-08-10 21:20:00,1.23765,1.2381,1.23735,1.2381,176200000.0
2009-08-10 21:21:00,1.2381,1.23835,1.23755,1.2377,359100000.0
2009-08-10 21:22:00,1.2377,1.2379,1.23715,1.23735,337100000.0
2009-08-10 21:23:00,1.2375,1.238,1.23725,1.2374,668200000.0
2009-08-10 21:24:00,1.2374,1.2382,1.2374,1.2382,501300000.0
2009-08-10 21:25:00,1.2382,1.2383,1.23765,1.23795,207900000.0
2009-08-10 21:26:00,1.23795,1.23825,1.23785,1.23795,241300000.0
2009-08-10 21:27:00,1.23795,1.2382,1.23735,1.2376,389800000.0
2009-08-10 21:28:00,1.2376,1.2377,1.2375,1.2377,316700000.0
2009-08-10 21:29:00,1.2376,1.23765,1.2375,1.2376,245200000.0
2009-08-10 21:30:00,1.2376,1.23805,1.2375,1.23805,247700000.0
2009-08-10 21:31:00,1.23795,1.2382,1.2376,1.23815,173400000.0
2009-08-10 21:32:00,1.23825,1.23825,1.2375,1.2377,366600000.0
2009-08-10 21:33:00,1.2377,1.2378,1.2372,1.2377,762200000.0
2009-08-10 21:34:00,1.2377,1.23805,1.2377,1.23785,366600000.0
2009-08-10 21:35:00,1.23785,1.2382,1.23785,1.2382,475000000.0
2009-08-10 21:36:00,1.2382,1.2385,1.2382,1.23835,88400000.0
2009-08-10 21:37:00,1.2383,1.2383,1.238,1.238,31000000.0
2009-08-10 21:38:00,1.23805,1.2382,1.23765,1.23805,56600000.0
2009-08-10 21:39:00,1.23805,1.2385,1.23795,1.23845,144000000.0
2009-08-10 21:40:00,1.2384,1.2384,1.2376,1.2376,149800000.0
2009-08-10 21:41:00,1.2378,1.23855,1.23755,1.2384,127500000.0
2009-08-10 21:42:00,1.23835,1.23845,1.23785,1.23795,75740000.0
2009-08-10 21:43:00,1.238,1.2381,1.23795,1.23795,61860000.0
2009-08-10 21:44:00,1.23795,1.23805,1.23795,1.23795,49120000.0
2009-08-10 21:45:00,1.23795,1.23795,1.23795,1.23795,61640000.0
2009-08-10 21:46:00,1.23795,1.23795,1.23795,1.23795,57400000.0
2009-08-10 21:47:00,1.23795,1.23825,1.23795,1.23805,42480000.0
2009-08-10 21:48:00,1.23805,1.23855,1.23795,1.23795,85580000.0
2009-08-10 21:49:00,1.23795,1.23795,1.23795,1.23795,33000000.0
2009-08-10 21:50:00,1.23795,1.23795,1.23795,1.23795,41580000.0
2009-08-10 21:51:00,1.23795,1.23795,1.23795,1.23795,37620000.0
2009-08-10 21:52:00,1.23795,1.23795,1.2378,1.23785,40260000.0
2009-08-10 21:53:00,1.23785,1.23805,1.23785,1.23785,58890000.0
2009-08-10 21:54:00,1.23785,1.23805,1.23785,1.23785,50570000.0
2009-08-10 21:55:00,1.23785,1.23785,1.23785,1.23785,43240000.0
2009-08-10 21:56:00,1.23785,1.23785,1.23785,1.23785,43240000.0
2009-08-10 21:57:00,1.23785,1.23785,1.23785,1.23785,37490000.0
2009-08-10 21:58:00,1.23785,1.23785,1.23785,1.23785,34960000.0
2009-08-10 21:59:00,1.23785,1.2379,1.23785,1.2379,26960000.0
2009-08-10 22:00:00,1.23785,1.2379,1.23785,1.23785,8520000.0
2009-08-10 22:01:00,1.23785,1.23785,1.23785,1.23785,36800000.0
2009-08-10 22:02:00,1.23785,1.23785,1.23785,1.23785,38410000.0
2009-08-10 22:03:00,1.23785,1.23785,1.23785,1.23785,35650000.0
2009-08-10 22:04:00,1.23785,1.23785,1.23785,1.23785,40250000.0
2009-08-10 22:05:00,1.23785,1.23785,1.23785,1.23785,39790000.0
2009-08-10 22:06:00,1.23785,1.23785,1.23685,1.23685,99100000.0
2009-08-10 22:07:00,1.23685,1.23685,1.23685,1.23685,110250000.0
2009-08-10 22:08:00,1.23685,1.23685,1.23685,1.23685,109620000.0
2009-08-10 22:09:00,1.23685,1.2369,1.23685,1.2369,74120000.0
2009-08-10 22:10:00,1.23685,1.23685,1.23685,1.23685,104580000.0
2009-08-10 22:11:00,1.23685,1.23685,1.23685,1.23685,81270000.0
2009-08-10 22:12:00,1.23685,1.237,1.23685,1.237,31980000.0
2009-08-10 22:13:00,1.23685,1.23715,1.23685,1.23715,21380000.0
2009-08-10 22:14:00,1.23685,1.2372,1.23685,1.23685,47470000.0
2009-08-10 22:15:00,1.23685,1.23695,1.23685,1.23685,17750000.0
2009-08-10 22:16:00,1.23685,1.23685,1.23685,1.23685,103320000.0
2009-08-10 22:17:00,1.23685,1.23685,1.23685,1.23685,110880000.0
2009-08-10 22:18:00,1.23685,1.23735,1.23685,1.23735,40970000.0
2009-08-10 22:19:00,1.23735,1.23735,1.2371,1.2371,3900000.0
2009-08-10 22:20:00,1.2373,1.2376,1.2373,1.2376,9000000.0
2009-08-10 22:21:00,1.23705,1.23735,1.23685,1.2371,15900000.0
2009-08-10 22:22:00,1.2371,1.2379,1.2371,1.23775,21300000.0
2009-08-10 22:23:00,1.23775,1.23775,1.23775,1.23775,9500000.0
2009-08-10 22:24:00,1.23775,1.238,1.23765,1.2377,30400000.0
2009-08-10 22:25:00,1.23785,1.23805,1.237,1.23755,36900000.0
2009-08-10 22:26:00,1.2376,1.23805,1.23745,1.23785,33500000.0
2009-08-10 22:27:00,1.23775,1.23785,1.23775,1.23785,10200000.0
2009-08-10 22:28:00,1.23785,1.23785,1.23775,1.23775,2400000.0
2009-08-10 22:29:00,1.23755,1.2376,1.23685,1.23705,121580000.0
2009-08-10 22:30:00,1.23705,1.23755,1.23685,1.2374,39500000.0
2009-08-10 22:31:00,1.2374,1.23745,1.2372,1.2372,5000000.0
2009-08-10 22:32:00,1.23685,1.2371,1.23685,1.23695,17100000.0
2009-08-10 22:33:00,1.237,1.23705,1.237,1.23705,4000000.0
2009-08-10 22:34:00,1.23685,1.23705,1.23685,1.23705,7000000.0
2009-08-10 22:35:00,1.2371,1.2371,1.23685,1.2369,8400000.0
2009-08-10 22:36:00,1.2369,1.23715,1.2369,1.23715,10400000.0
2009-08-10 22:37:00,1.2374,1.23745,1.23685,1.23705,42030000.0
2009-08-10 22:38:00,1.23705,1.23705,1.23685,1.23685,152040000.0
2009-08-10 22:39:00,1.2369,1.23755,1.2369,1.23755,20900000.0
2009-08-10 22:40:00,1.23755,1.2377,1.23685,1.2377,39900000.0
2009-08-10 22:41:00,1.23765,1.23765,1.2376,1.23765,7000000.0
2009-08-10 22:42:00,1.2377,1.2381,1.2377,1.2381,11900000.0
2009-08-10 22:43:00,1.23785,1.2379,1.23785,1.23785,9600000.0
2009-08-10 22:44:00,1.23785,1.2379,1.2373,1.2373,29400000.0
2009-08-10 22:45:00,1.23735,1.23735,1.2373,1.2373,10000000.0
2009-08-10 22:46:00,1.23725,1.23725,1.23725,1.23725,1000000.0
2009-08-10 22:47:00,1.23705,1.23725,1.23705,1.2372,26100000.0
2009-08-10 22:48:00,1.23715,1.23715,1.23685,1.2369,81390000.0
2009-08-10 22:49:00,1.23685,1.23685,1.23685,1.23685,62370000.0
2009-08-10 22:50:00,1.23685,1.23755,1.23685,1.23725,43640000.0
2009-08-10 22:51:00,1.2373,1.2373,1.23705,1.23715,19000000.0
2009-08-10 22:52:00,1.23705,1.2372,1.23705,1.2371,14000000.0
2009-08-10 22:53:00,1.2371,1.2371,1.23695,1.237,14000000.0
2009-08-10 22:54:00,1.23685,1.2371,1.23685,1.2371,63790000.0
2009-08-10 22:55:00,1.23705,1.2371,1.23685,1.2369,7000000.0
2009-08-10 22:56:00,1.23685,1.23685,1.23685,1.23685,59250000.0
2009-08-10 22:57:00,1.23685,1.23715,1.23685,1.23705,46490000.0
2009-08-10 22:58:00,1.23685,1.23685,1.23685,1.23685,85680000.0
2009-08-10 22:59:00,1.23685,1.23685,1.23685,1.23685,113480000.0
2009-08-10 23:00:00,1.23685,1.2369,1.23685,1.23685,37880000.0
2009-08-10 23:01:00,1.23685,1.23705,1.23685,1.237,141660000.0
2009-08-10 23:02:00,1.23685,1.23705,1.23685,1.23705,44020000.0
2009-08-10 23:03:00,1.23705,1.2373,1.23685,1.23685,22400000.0
2009-08-10 23:04:00,1.2369,1.23705,1.2369,1.23705,4000000.0
2009-08-10 23:05:00,1.23685,1.2372,1.23685,1.23715,21690000.0
2009-08-10 23:06:00,1.2369,1.2371,1.2369,1.2371,5500000.0
2009-08-10 23:07:00,1.2372,1.23735,1.23705,1.23705,15500000.0
2009-08-10 23:08:00,1.23715,1.2372,1.237,1.237,5300000.0
2009-08-10 23:09:00,1.2371,1.23755,1.237,1.23715,21900000.0
2009-08-10 23:10:00,1.2372,1.23735,1.23685,1.237,63160000.0
2009-08-10 23:11:00,1.237,1.237,1.237,1.237,9000000.0
2009-08-10 23:12:00,1.23715,1.23735,1.23695,1.2371,27000000.0
2009-08-10 23:13:00,1.23685,1.23715,1.23685,1.23705,17600000.0
2009-08-10 23:14:00,1.23695,1.2371,1.23695,1.2371,5900000.0
2009-08-10 23:15:00,1.23705,1.23725,1.23705,1.23725,18600000.0
2009-08-10 23:16:00,1.23705,1.2371,1.23685,1.2369,88740000.0
2009-08-10 23:17:00,1.23685,1.23745,1.23685,1.2372,46380000.0
2009-08-10 23:18:00,1.23725,1.23815,1.23725,1.238,58100000.0
2009-08-10 23:19:00,1.238,1.2381,1.23685,1.23685,105370000.0
2009-08-10 23:20:00,1.23685,1.2371,1.23685,1.2371,39290000.0
2009-08-10 23:21:00,1.2371,1.23745,1.2371,1.23745,3800000.0
2009-08-10 23:22:00,1.2376,1.2376,1.2376,1.2376,5700000.0
2009-08-10 23:23:00,1.2376,1.2376,1.2376,1.2376,1900000.0
2009-08-10 23:24:00,1.23765,1.23765,1.23765,1.23765,3800000.0
2009-08-10 23:25:00,1.23765,1.23765,1.23765,1.23765,5700000.0
2009-08-10 23:26:00,1.23765,1.23765,1.23765,1.23765,1900000.0
2009-08-10 23:27:00,1.23755,1.23775,1.23755,1.23765,9600000.0
2009-08-10 23:28:00,1.23765,1.23765,1.23765,1.23765,9900000.0
2009-08-10 23:29:00,1.23765,1.2377,1.23705,1.23765,18300000.0
2009-08-10 23:30:00,1.23765,1.23765,1.2372,1.2372,5700000.0
2009-08-10 23:31:00,1.23725,1.2374,1.23725,1.2374,9600000.0
2009-08-10 23:32:00,1.2373,1.23755,1.2373,1.23735,18700000.0
2009-08-10 23:33:00,1.2373,1.23885,1.23685,1.23685,69820000.0
2009-08-10 23:34:00,1.23685,1.2371,1.23685,1.23705,146230000.0
2009-08-10 23:35:00,1.23705,1.2379,1.23705,1.2379,117390000.0
2009-08-10 23:36:00,1.2379,1.2379,1.23725,1.23745,37000000.0
2009-08-10 23:37:00,1.2374,1.2374,1.23705,1.23705,92700000.0
2009-08-10 23:38:00,1.23705,1.23705,1.23705,1.23705,117640000.0
2009-08-10 23:39:00,1.23705,1.23705,1.23705,1.23705,106470000.0
2009-08-10 23:40:00,1.23705,1.23705,1.23705,1.23705,108990000.0
2009-08-10 23:41:00,1.23705,1.2373,1.23705,1.2373,81180000.0
2009-08-10 23:42:00,1.2373,1.23745,1.23705,1.23725,16200000.0
2009-08-10 23:43:00,1.23725,1.23725,1.23715,1.23715,3600000.0
2009-08-10 23:44:00,1.2371,1.2373,1.23705,1.23705,69490000.0
2009-08-10 23:45:00,1.23705,1.23715,1.23705,1.23705,140730000.0
2009-08-10 23:46:00,1.23705,1.23735,1.23705,1.2372,36270000.0
2009-08-10 23:47:00,1.2373,1.2375,1.2373,1.23745,22400000.0
2009-08-10 23:48:00,1.2375,1.2375,1.2375,1.2375,3200000.0
2009-08-10 23:49:00,1.2375,1.23765,1.23745,1.23765,13700000.0
2009-08-10 23:50:00,1.2373,1.2375,1.2373,1.2375,4000000.0
2009-08-10 23:51:00,1.2376,1.2382,1.2376,1.2381,42600000.0
2009-08-10 23:52:00,1.2382,1.2382,1.2376,1.23775,27400000.0
2009-08-10 23:53:00,1.2379,1.2379,1.2379,1.2379,4900000.0
2009-08-10 23:54:00,1.23795,1.2382,1.23795,1.2382,11700000.0
2009-08-10 23:55:00,1.23815,1.2387,1.23755,1.23855,34900000.0
2009-08-10 23:56:00,1.23825,1.23825,1.2377,1.23785,36000000.0
2009-08-10 23:57:00,1.2379,1.238,1.23765,1.2379,14900000.0
2009-08-10 23:58:00,1.2379,1.23795,1.2379,1.2379,4000000.0
2009-08-10 23:59:00,1.2378,1.23785,1.23775,1.23785,6000000.0
2009-08-11 00:00:00,1.23775,1.23795,1.23755,1.23755,18200000.0
2009-08-11 00:01:00,1.2377,1.23775,1.2372,1.2375,55200000.0
2009-08-11 00:02:00,1.2376,1.2377,1.2375,1.2377,33100000.0
2009-08-11 00:03:00,1.2375,1.2377,1.2375,1.2377,31000000.0
2009-08-11 00:04:00,1.2377,1.2379,1.2375,1.23775,63200000.0
2009-08-11 00:05:00,1.23775,1.23775,1.23705,1.2375,69240000.0
2009-08-11 00:06:00,1.2375,1.2376,1.23715,1.23725,31200000.0
2009-08-11 00:07:00,1.2373,1.23745,1.2373,1.23745,9900000.0
2009-08-11 00:08:00,1.23755,1.23755,1.23755,1.23755,1600000.0
2009-08-11 00:09:00,1.2376,1.2376,1.2376,1.2376,1600000.0
2009-08-11 00:10:00,1.2376,1.2376,1.2374,1.2374,12300000.0
2009-08-11 00:11:00,1.23745,1.23745,1.23705,1.23715,151640000.0
2009-08-11 00:12:00,1.2373,1.2373,1.23705,1.23725,94170000.0
2009-08-11 00:13:00,1.2373,1.2377,1.2373,1.2374,37800000.0
2009-08-11 00:14:00,1.23755,1.2376,1.23705,1.2371,315920000.0
2009-08-11 00:15:00,1.23725,1.23795,1.23725,1.23795,40100000.0
2009-08-11 00:16:00,1.2375,1.23765,1.2372,1.2374,88000000.0
2009-08-11 00:17:00,1.2375,1.2375,1.2374,1.2375,11800000.0
2009-08-11 00:18:00,1.23765,1.23805,1.2375,1.23755,92800000.0
2009-08-11 00:19:00,1.23765,1.23775,1.23765,1.23775,11300000.0
2009-08-11 00:20:00,1.238,1.2381,1.23765,1.23765,55400000.0
2009-08-11 00:21:00,1.2377,1.23815,1.23755,1.23785,29300000.0
2009-08-11 00:22:00,1.2378,1.2385,1.2378,1.2385,41500000.0
2009-08-11 00:23:00,1.2382,1.2382,1.2377,1.2381,71700000.0
2009-08-11 00:24:00,1.23805,1.2381,1.238,1.238,23100000.0
2009-08-11 00:25:00,1.238,1.238,1.23775,1.238,70300000.0
2009-08-11 00:26:00,1.238,1.238,1.23795,1.23795,2700000.0
2009-08-11 00:27:00,1.23795,1.23795,1.2378,1.23785,26400000.0
2009-08-11 00:28:00,1.2379,1.2379,1.23785,1.23785,5900000.0
2009-08-11 00:29:00,1.23691,1.23691,1.23682,1.23682,46600000.0
2009-08-11 00:30:00,1.23686,1.23693,1.23686,1.23686,46600000.0
2009-08-11 00:31:00,1.23785,1.2379,1.2374,1.2376,46600000.0
2009-08-11 00:32:00,1.2376,1.2376,1.2375,1.2375,9800000.0
2009-08-11 00:33:00,1.2375,1.238,1.23705,1.238,18540000.0
2009-08-11 00:34:00,1.238,1.238,1.23705,1.23705,27560000.0
2009-08-11 00:35:00,1.23705,1.23725,1.23705,1.23725,39060000.0
2009-08-11 00:36:00,1.2373,1.2373,1.23705,1.23725,66700000.0
2009-08-11 00:37:00,1.23725,1.23735,1.23725,1.23735,43400000.0
2009-08-11 00:38:00,1.23735,1.2376,1.23735,1.2376,24500000.0
2009-08-11 00:39:00,1.2376,1.2378,1.23755,1.2376,29800000.0
2009-08-11 00:40:00,1.23775,1.23775,1.23775,1.23775,1900000.0
2009-08-11 00:41:00,1.2377,1.2377,1.2376,1.2376,23600000.0
2009-08-11 00:42:00,1.2376,1.2376,1.2376,1.2376,4300000.0
2009-08-11 00:43:00,1.2376,1.2376,1.23755,1.23755,15800000.0
2009-08-11 00:44:00,1.2376,1.23775,1.2373,1.2373,66200000.0
2009-08-11 00:45:00,1.23735,1.23735,1.23735,1.23735,3500000.0
2009-08-11 00:46:00,1.23735,1.23735,1.23735,1.23735,5900000.0
2009-08-11 00:47:00,1.2373,1.2373,1.23705,1.23705,90200000.0
2009-08-11 00:48:00,1.23705,1.2374,1.23705,1.2372,132470000.0
2009-08-11 00:49:00,1.23725,1.2374,1.23715,1.23715,27000000.0
2009-08-11 00:50:00,1.2372,1.2372,1.2372,1.2372,8600000.0
2009-08-11 00:51:00,1.2371,1.23725,1.23705,1.23725,14020000.0
2009-08-11 00:52:00,1.23725,1.23735,1.23705,1.23715,115290000.0
2009-08-11 00:53:00,1.23705,1.23705,1.23705,1.23705,215510000.0
2009-08-11 00:54:00,1.23705,1.23705,1.23705,1.23705,154740000.0
2009-08-11 00:55:00,1.23705,1.23715,1.23705,1.23715,180440000.0
2009-08-11 00:56:00,1.2372,1.2372,1.23705,1.23705,150410000.0
2009-08-11 00:57:00,1.23705,1.23705,1.23705,1.23705,129890000.0
2009-08-11 00:58:00,1.23705,1.2373,1.23705,1.2373,23380000.0
2009-08-11 00:59:00,1.23735,1.23745,1.23705,1.23705,16000000.0
2009-08-11 01:00:00,1.23705,1.23755,1.23705,1.23745,46540000.0
2009-08-11 01:01:00,1.2374,1.23745,1.2373,1.23735,10000000.0
2009-08-11 01:02:00,1.23735,1.23735,1.23705,1.23715,62100000.0
2009-08-11 01:03:00,1.23725,1.23725,1.23705,1.23725,60850000.0
2009-08-11 01:04:00,1.23715,1.23735,1.2371,1.23715,13700000.0
2009-08-11 01:05:00,1.23705,1.23715,1.23705,1.23705,102400000.0
2009-08-11 01:06:00,1.23705,1.23705,1.23705,1.23705,111510000.0
2009-08-11 01:07:00,1.23705,1.23725,1.23705,1.23715,55300000.0
2009-08-11 01:08:00,1.23715,1.2376,1.23705,1.2372,83320000.0
2009-08-11 01:09:00,1.23715,1.23715,1.23705,1.23705,95060000.0
2009-08-11 01:10:00,1.23705,1.23755,1.23705,1.23755,101290000.0
2009-08-11 01:11:00,1.23755,1.23755,1.23705,1.23725,75250000.0
2009-08-11 01:12:00,1.2373,1.23735,1.2373,1.23735,5700000.0
2009-08-11 01:13:00,1.2373,1.23735,1.23725,1.23735,15100000.0
2009-08-11 01:14:00,1.23755,1.2376,1.23755,1.2376,5000000.0
2009-08-11 01:15:00,1.2376,1.2376,1.23715,1.2374,15500000.0
2009-08-11 01:16:00,1.2374,1.2375,1.23725,1.23725,50900000.0
2009-08-11 01:17:00,1.23725,1.23725,1.23705,1.23725,41030000.0
2009-08-11 01:18:00,1.23725,1.2377,1.23725,1.23755,62900000.0
2009-08-11 01:19:00,1.2377,1.2377,1.2374,1.23745,15100000.0
2009-08-11 01:20:00,1.2375,1.238,1.23745,1.238,54200000.0
2009-08-11 01:21:00,1.23775,1.23775,1.2375,1.23755,21500000.0
2009-08-11 01:22:00,1.2375,1.23765,1.2375,1.23765,19100000.0
2009-08-11 01:23:00,1.23765,1.23765,1.2376,1.23765,11700000.0
2009-08-11 01:24:00,1.23765,1.23765,1.2376,1.23765,9800000.0
2009-08-11 01:25:00,1.2376,1.2377,1.2376,1.2377,12800000.0
2009-08-11 01:26:00,1.23775,1.2381,1.2376,1.2379,22700000.0
2009-08-11 01:27:00,1.2378,1.2378,1.23775,1.23775,6000000.0
2009-08-11 01:28:00,1.23755,1.2381,1.23755,1.2376,40400000.0
2009-08-11 01:29:00,1.2377,1.23775,1.2375,1.23775,28900000.0
2009-08-11 01:30:00,1.2377,1.23785,1.23715,1.2374,75400000.0
2009-08-11 01:31:00,1.23745,1.2377,1.23745,1.2377,8000000.0
2009-08-11 01:32:00,1.2377,1.2378,1.23745,1.2375,32300000.0
2009-08-11 01:33:00,1.2375,1.2377,1.2375,1.2377,10100000.0
2009-08-11 01:34:00,1.23745,1.23785,1.23745,1.23785,13000000.0
2009-08-11 01:35:00,1.2378,1.2382,1.2378,1.23795,18000000.0
2009-08-11 01:36:00,1.238,1.2381,1.23785,1.23805,17000000.0
2009-08-11 01:37:00,1.23815,1.23815,1.23795,1.238,5000000.0
2009-08-11 01:38:00,1.23795,1.23795,1.23745,1.23765,24000000.0
2009-08-11 01:39:00,1.23775,1.2378,1.2375,1.2378,12000000.0
2009-08-11 01:40:00,1.23775,1.23775,1.2377,1.23775,7000000.0
2009-08-11 01:41:00,1.2378,1.2378,1.2376,1.2376,8000000.0
2009-08-11 01:42:00,1.2376,1.2378,1.23755,1.23755,9000000.0
2009-08-11 01:43:00,1.23725,1.23785,1.23725,1.23785,10800000.0
2009-08-11 01:44:00,1.23765,1.23785,1.23765,1.2377,14300000.0
2009-08-11 01:45:00,1.2377,1.23775,1.23755,1.23765,10100000.0
2009-08-11 01:46:00,1.23755,1.2376,1.23755,1.2376,8000000.0
2009-08-11 01:47:00,1.2376,1.2379,1.2376,1.2379,5900000.0
2009-08-11 01:48:00,1.2379,1.2379,1.2379,1.2379,2000000.0
2009-08-11 01:49:00,1.2379,1.2379,1.2379,1.2379,7000000.0
2009-08-11 01:50:00,1.2379,1.238,1.2378,1.2378,25800000.0
2009-08-11 01:51:00,1.23785,1.23795,1.23735,1.2374,42700000.0
2009-08-11 01:52:00,1.2374,1.2375,1.2374,1.23745,7600000.0
2009-08-11 01:53:00,1.2374,1.2374,1.2373,1.2374,20400000.0
2009-08-11 01:54:00,1.2373,1.23735,1.2373,1.23735,5700000.0
2009-08-11 01:55:00,1.23735,1.23765,1.23735,1.23765,17000000.0
2009-08-11 01:56:00,1.2376,1.2376,1.2376,1.2376,13000000.0
2009-08-11 01:57:00,1.2376,1.2377,1.2376,1.2377,29000000.0
2009-08-11 01:58:00,1.2377,1.2377,1.2371,1.2377,17000000.0
2009-08-11 01:59:00,1.2377,1.2377,1.2377,1.2377,8000000.0
2009-08-11 02:00:00,1.2377,1.2377,1.2374,1.2377,9000000.0
2009-08-11 02:01:00,1.2377,1.2377,1.2377,1.2377,1000000.0
2009-08-11 02:02:00,1.2377,1.2377,1.2375,1.2377,18000000.0
2009-08-11 02:03:00,1.2377,1.2377,1.23745,1.2377,24800000.0
2009-08-11 02:04:00,1.2377,1.2379,1.23745,1.2379,17800000.0
2009-08-11 02:05:00,1.23795,1.23795,1.2378,1.2379,22900000.0
2009-08-11 02:06:00,1.2379,1.2379,1.23735,1.23735,13000000.0
2009-08-11 02:07:00,1.23735,1.2375,1.23705,1.2375,91140000.0
2009-08-11 02:08:00,1.2376,1.23765,1.23705,1.2374,32560000.0
2009-08-11 02:09:00,1.2374,1.23745,1.23705,1.2373,46080000.0
2009-08-11 02:10:00,1.2373,1.2373,1.2373,1.2373,28000000.0
2009-08-11 02:11:00,1.2373,1.23735,1.23725,1.2373,29000000.0
2009-08-11 02:12:00,1.23705,1.2373,1.23705,1.23705,84580000.0
2009-08-11 02:13:00,1.23715,1.2375,1.23705,1.23735,43600000.0
2009-08-11 02:14:00,1.23735,1.23755,1.2373,1.2375,13900000.0
2009-08-11 02:15:00,1.23735,1.2375,1.23715,1.23745,31100000.0
2009-08-11 02:16:00,1.2375,1.23765,1.23725,1.23755,53200000.0
2009-08-11 02:17:00,1.23745,1.23765,1.23705,1.2372,70200000.0
2009-08-11 02:18:00,1.2372,1.2376,1.2372,1.2376,20800000.0
2009-08-11 02:19:00,1.23745,1.2377,1.2374,1.2376,13900000.0
2009-08-11 02:20:00,1.23755,1.2376,1.2371,1.23715,29700000.0
2009-08-11 02:21:00,1.23705,1.23765,1.23705,1.23765,23160000.0
2009-08-11 02:22:00,1.2377,1.2377,1.2373,1.2374,21900000.0
2009-08-11 02:23:00,1.23755,1.23785,1.2373,1.2377,91300000.0
2009-08-11 02:24:00,1.23775,1.2379,1.2375,1.2379,12900000.0
2009-08-11 02:25:00,1.2379,1.2379,1.2379,1.2379,9000000.0
2009-08-11 02:26:00,1.2379,1.2379,1.2377,1.2378,21300000.0
2009-08-11 02:27:00,1.23775,1.23805,1.2376,1.2378,29200000.0
2009-08-11 02:28:00,1.2378,1.23795,1.2377,1.23775,23300000.0
2009-08-11 02:29:00,1.2378,1.2378,1.2376,1.23775,37900000.0
2009-08-11 02:30:00,1.2378,1.23795,1.2376,1.23785,41100000.0
2009-08-11 02:31:00,1.2379,1.238,1.2376,1.23775,39800000.0
2009-08-11 02:32:00,1.23775,1.23795,1.2377,1.23775,13000000.0
2009-08-11 02:33:00,1.2378,1.2379,1.2377,1.23785,11000000.0
2009-08-11 02:34:00,1.23785,1.2382,1.2378,1.23795,20000000.0
2009-08-11 02:35:00,1.23805,1.23825,1.23785,1.23805,28000000.0
2009-08-11 02:36:00,1.23805,1.2381,1.2378,1.2381,17000000.0
2009-08-11 02:37:00,1.238,1.2382,1.23785,1.23785,28000000.0
2009-08-11 02:38:00,1.2379,1.23815,1.23705,1.23705,50300000.0
2009-08-11 02:39:00,1.23705,1.23765,1.23705,1.23705,44320000.0
2009-08-11 02:40:00,1.23705,1.23705,1.23705,1.23705,70560000.0
2009-08-11 02:41:00,1.23705,1.23715,1.23705,1.23705,70280000.0
2009-08-11 02:42:00,1.23705,1.2373,1.23705,1.2372,30400000.0
2009-08-11 02:43:00,1.23725,1.23725,1.2371,1.2371,6000000.0
2009-08-11 02:44:00,1.23705,1.2371,1.23705,1.23705,82680000.0
2009-08-11 02:45:00,1.23705,1.2374,1.23705,1.2372,189280000.0
2009-08-11 02:46:00,1.2371,1.2372,1.23705,1.2372,48200000.0
2009-08-11 02:47:00,1.23705,1.23705,1.23705,1.23705,57960000.0
2009-08-11 02:48:00,1.23705,1.23705,1.23705,1.23705,71820000.0
2009-08-11 02:49:00,1.23705,1.23705,1.23645,1.23655,34430000.0
2009-08-11 02:50:00,1.2366,1.2369,1.23655,1.2369,23400000.0
2009-08-11 02:51:00,1.23675,1.2369,1.23655,1.23655,26400000.0
2009-08-11 02:52:00,1.23655,1.23715,1.23635,1.23715,35900000.0
2009-08-11 02:53:00,1.23715,1.2373,1.237,1.237,11100000.0
2009-08-11 02:54:00,1.2369,1.23695,1.2363,1.2366,29600000.0
2009-08-11 02:55:00,1.23625,1.2369,1.2362,1.2368,64700000.0
2009-08-11 02:56:00,1.2369,1.23695,1.23645,1.2366,40600000.0
2009-08-11 02:57:00,1.23655,1.2369,1.2359,1.23635,48400000.0
2009-08-11 02:58:00,1.2363,1.2368,1.2363,1.2367,37500000.0
2009-08-11 02:59:00,1.2367,1.23705,1.2367,1.23705,17700000.0
2009-08-11 03:00:00,1.2371,1.2374,1.2366,1.23705,36900000.0
2009-08-11 03:01:00,1.23705,1.23715,1.23665,1.2371,25300000.0
2009-08-11 03:02:00,1.2371,1.23725,1.2371,1.2371,15000000.0
2009-08-11 03:03:00,1.2371,1.23725,1.23665,1.2372,39100000.0
2009-08-11 03:04:00,1.2373,1.2375,1.23715,1.2375,22100000.0
2009-08-11 03:05:00,1.2373,1.23745,1.2371,1.2373,66600000.0
2009-08-11 03:06:00,1.23735,1.2378,1.2373,1.23745,187800000.0
2009-08-11 03:07:00,1.23745,1.2376,1.23745,1.2376,187600000.0
2009-08-11 03:08:00,1.2376,1.2376,1.2373,1.23755,164900000.0
2009-08-11 03:09:00,1.23755,1.23755,1.23735,1.23745,171000000.0
2009-08-11 03:10:00,1.23745,1.23785,1.23745,1.2378,174100000.0
2009-08-11 03:11:00,1.2378,1.2378,1.2377,1.2377,182000000.0
2009-08-11 03:12:00,1.2377,1.2378,1.2377,1.2377,150000000.0
2009-08-11 03:13:00,1.2377,1.2377,1.2377,1.2377,151000000.0
2009-08-11 03:14:00,1.2377,1.2378,1.2376,1.23765,158000000.0
2009-08-11 03:15:00,1.23765,1.23765,1.23755,1.2376,187000000.0
2009-08-11 03:16:00,1.2376,1.23805,1.2376,1.2377,70700000.0
2009-08-11 03:17:00,1.23775,1.2379,1.2377,1.23775,9000000.0
2009-08-11 03:18:00,1.2379,1.238,1.2378,1.23785,6000000.0
2009-08-11 03:19:00,1.2379,1.2379,1.23735,1.23765,26600000.0
2009-08-11 03:20:00,1.23775,1.2378,1.23765,1.2377,9000000.0
2009-08-11 03:21:00,1.23775,1.2378,1.2376,1.2377,15000000.0
2009-08-11 03:22:00,1.23631,1.23636,1.23629,1.23629,1000000.0
2009-08-11 03:23:00,1.2376,1.2376,1.2376,1.2376,1000000.0
2009-08-11 03:24:00,1.2377,1.23815,1.2377,1.2378,14000000.0
2009-08-11 03:25:00,1.2379,1.238,1.2377,1.2377,16000000.0
2009-08-11 03:26:00,1.23745,1.23755,1.23745,1.23755,11000000.0
2009-08-11 03:27:00,1.23755,1.23765,1.2375,1.23755,7000000.0
2009-08-11 03:28:00,1.2375,1.2375,1.23735,1.23745,9000000.0
2009-08-11 03:29:00,1.23725,1.23735,1.23725,1.23735,9000000.0
2009-08-11 03:30:00,1.23735,1.23765,1.2373,1.2375,29000000.0
2009-08-11 03:31:00,1.23755,1.2383,1.23755,1.2381,46700000.0
2009-08-11 03:32:00,1.2381,1.2381,1.23735,1.23775,23000000.0
2009-08-11 03:33:00,1.23765,1.2379,1.23765,1.2379,12000000.0
2009-08-11 03:34:00,1.2379,1.238,1.2379,1.238,11000000.0
2009-08-11 03:35:00,1.238,1.238,1.238,1.238,2000000.0
2009-08-11 03:36:00,1.23805,1.2382,1.23795,1.2382,18300000.0
2009-08-11 03:37:00,1.2382,1.2382,1.23805,1.2382,13000000.0
2009-08-11 03:38:00,1.2382,1.23835,1.23805,1.23805,22000000.0
2009-08-11 03:39:00,1.23805,1.23825,1.23805,1.23825,12900000.0
2009-08-11 03:40:00,1.2382,1.2382,1.23765,1.23775,29200000.0
2009-08-11 03:41:00,1.23775,1.2381,1.23775,1.23785,26800000.0
2009-08-11 03:42:00,1.23785,1.23805,1.23785,1.238,24000000.0
2009-08-11 03:43:00,1.23795,1.238,1.23795,1.238,23000000.0
2009-08-11 03:44:00,1.238,1.238,1.23765,1.2377,12000000.0
2009-08-11 03:45:00,1.2377,1.23785,1.23765,1.2377,35000000.0
2009-08-11 03:46:00,1.23765,1.23775,1.2376,1.2376,9000000.0
2009-08-11 03:47:00,1.2375,1.23755,1.2373,1.2375,16000000.0
2009-08-11 03:48:00,1.2375,1.23755,1.2374,1.2374,18000000.0
2009-08-11 03:49:00,1.23745,1.23775,1.23745,1.23775,19000000.0
2009-08-11 03:50:00,1.23755,1.2378,1.23755,1.23775,19700000.0
2009-08-11 03:51:00,1.2377,1.2378,1.23755,1.23755,11000000.0
2009-08-11 03:52:00,1.2376,1.2381,1.2374,1.2381,29800000.0
2009-08-11 03:53:00,1.23785,1.2379,1.23785,1.2379,14000000.0
2009-08-11 03:54:00,1.2379,1.2379,1.2379,1.2379,21000000.0
2009-08-11 03:55:00,1.2372,1.2379,1.23705,1.23725,14000000.0
2009-08-11 03:56:00,1.2373,1.23735,1.23675,1.23675,18000000.0
2009-08-11 03:57:00,1.2367,1.2374,1.2367,1.2374,47000000.0
2009-08-11 03:58:00,1.2374,1.23755,1.23735,1.2374,26000000.0
2009-08-11 03:59:00,1.2374,1.2374,1.2374,1.2374,17000000.0
2009-08-11 04:00:00,1.2374,1.23765,1.23625,1.2368,55300000.0
2009-08-11 04:01:00,1.23685,1.23705,1.2362,1.2369,115000000.0
2009-08-11 04:02:00,1.2369,1.2369,1.2366,1.2367,44800000.0
2009-08-11 04:03:00,1.2367,1.23685,1.236,1.2367,54200000.0
2009-08-11 04:04:00,1.2367,1.2367,1.2359,1.23655,49500000.0
2009-08-11 04:05:00,1.23665,1.2372,1.2366,1.23705,94000000.0
2009-08-11 04:06:00,1.23705,1.2371,1.23625,1.2368,56900000.0
2009-08-11 04:07:00,1.23685,1.23785,1.23685,1.2376,48300000.0
2009-08-11 04:08:00,1.2376,1.2376,1.23675,1.23745,31900000.0
2009-08-11 04:09:00,1.23685,1.2376,1.23685,1.2372,21000000.0
2009-08-11 04:10:00,1.2372,1.2375,1.2372,1.2375,24000000.0
2009-08-11 04:11:00,1.2375,1.23755,1.23735,1.23745,19000000.0
2009-08-11 04:12:00,1.2374,1.23755,1.23735,1.23755,22100000.0
2009-08-11 04:13:00,1.23765,1.2378,1.2375,1.2378,18000000.0
2009-08-11 04:14:00,1.23775,1.23785,1.23755,1.23765,13000000.0
2009-08-11 04:15:00,1.23765,1.23775,1.2374,1.2375,20000000.0
2009-08-11 04:16:00,1.23755,1.23785,1.23715,1.2378,30000000.0
2009-08-11 04:17:00,1.2378,1.2378,1.23725,1.2375,17000000.0
2009-08-11 04:18:00,1.23765,1.23785,1.23765,1.2377,17000000.0
2009-08-11 04:19:00,1.2377,1.2381,1.2377,1.23805,44000000.0
2009-08-11 04:20:00,1.23785,1.238,1.23785,1.2379,13000000.0
2009-08-11 04:21:00,1.2379,1.23835,1.2379,1.238,65900000.0
2009-08-11 04:22:00,1.238,1.23835,1.2378,1.23815,36200000.0
2009-08-11 04:23:00,1.23805,1.23825,1.23765,1.23805,40800000.0
2009-08-11 04:24:00,1.23815,1.23815,1.2375,1.2378,18000000.0
2009-08-11 04:25:00,1.2377,1.23785,1.2377,1.23785,13000000.0
2009-08-11 04:26:00,1.2376,1.23775,1.2371,1.2372,43500000.0
2009-08-11 04:27:00,1.2372,1.23775,1.23695,1.23725,28900000.0
2009-08-11 04:28:00,1.23715,1.23735,1.2366,1.2371,57900000.0
2009-08-11 04:29:00,1.23715,1.23745,1.23695,1.2371,30000000.0
2009-08-11 04:30:00,1.2372,1.2372,1.23645,1.2367,49000000.0
2009-08-11 04:31:00,1.23645,1.2376,1.2363,1.2374,74400000.0
2009-08-11 04:32:00,1.23715,1.2372,1.2367,1.237,30700000.0
2009-08-11 04:33:00,1.237,1.23745,1.2367,1.23675,31800000.0
2009-08-11 04:34:00,1.2368,1.23685,1.2359,1.2359,32000000.0
2009-08-11 04:35:00,1.2359,1.2371,1.2359,1.23685,49000000.0
2009-08-11 04:36:00,1.23695,1.2371,1.2366,1.2369,33000000.0
2009-08-11 04:37:00,1.23685,1.23715,1.23645,1.2368,44900000.0
2009-08-11 04:38:00,1.237,1.2371,1.23675,1.23695,26500000.0
2009-08-11 04:39:00,1.237,1.2372,1.2369,1.2372,16000000.0
2009-08-11 04:40:00,1.2372,1.23785,1.2372,1.23775,35000000.0
2009-08-11 04:41:00,1.23765,1.2377,1.23675,1.23685,33000000.0
2009-08-11 04:42:00,1.23685,1.23705,1.2365,1.237,33000000.0
2009-08-11 04:43:00,1.237,1.2373,1.237,1.2372,11000000.0
2009-08-11 04:44:00,1.2371,1.2375,1.237,1.2372,13000000.0
2009-08-11 04:45:00,1.2372,1.2372,1.23625,1.23645,47700000.0
2009-08-11 04:46:00,1.23645,1.23785,1.23645,1.23785,43700000.0
2009-08-11 04:47:00,1.23775,1.23815,1.2376,1.23785,54700000.0
2009-08-11 04:48:00,1.23775,1.23785,1.2374,1.23745,26000000.0
2009-08-11 04:49:00,1.23745,1.23755,1.23565,1.23565,54200000.0
2009-08-11 04:50:00,1.23565,1.23625,1.2356,1.2358,52200000.0
2009-08-11 04:51:00,1.2358,1.2361,1.2356,1.2361,29000000.0
2009-08-11 04:52:00,1.2361,1.2367,1.2361,1.2365,57600000.0
2009-08-11 04:53:00,1.2364,1.23695,1.2363,1.2366,54900000.0
2009-08-11 04:54:00,1.2367,1.237,1.2355,1.23685,87500000.0
2009-08-11 04:55:00,1.23675,1.23675,1.2363,1.23645,50500000.0
2009-08-11 04:56:00,1.23655,1.2366,1.23535,1.23575,62800000.0
2009-08-11 04:57:00,1.2359,1.23695,1.2359,1.23615,65200000.0
2009-08-11 04:58:00,1.23605,1.2368,1.236,1.23675,48000000.0
2009-08-11 04:59:00,1.2368,1.237,1.23665,1.2368,26000000.0
2009-08-11 05:00:00,1.23675,1.237,1.23635,1.237,33900000.0
2009-08-11 05:01:00,1.237,1.2372,1.237,1.2371,18000000.0
2009-08-11 05:02:00,1.2371,1.2371,1.2371,1.2371,15000000.0
2009-08-11 05:03:00,1.2371,1.2371,1.2364,1.2371,22000000.0
2009-08-11 05:04:00,1.2371,1.2371,1.23595,1.23645,29000000.0
2009-08-11 05:05:00,1.2364,1.2369,1.2364,1.2369,27000000.0
2009-08-11 05:06:00,1.2369,1.2377,1.2369,1.2375,31300000.0
2009-08-11 05:07:00,1.2373,1.2373,1.2373,1.2373,10000000.0
2009-08-11 05:08:00,1.2373,1.2373,1.2373,1.2373,12000000.0
2009-08-11 05:09:00,1.2373,1.2373,1.2373,1.2373,4000000.0
2009-08-11 05:10:00,1.2373,1.2373,1.2373,1.2373,6000000.0
2009-08-11 05:11:00,1.2373,1.2373,1.2369,1.2373,9000000.0
2009-08-11 05:12:00,1.2373,1.2373,1.2367,1.2367,5000000.0
2009-08-11 05:13:00,1.23685,1.2373,1.23685,1.2373,12000000.0
2009-08-11 05:14:00,1.2373,1.2373,1.2373,1.2373,3000000.0
2009-08-11 05:15:00,1.2373,1.2373,1.2373,1.2373,12000000.0
2009-08-11 05:16:00,1.2373,1.2373,1.2373,1.2373,8000000.0
2009-08-11 05:17:00,1.2373,1.2373,1.2373,1.2373,20000000.0
2009-08-11 05:18:00,1.2373,1.2373,1.23675,1.23715,18000000.0
2009-08-11 05:19:00,1.2373,1.2373,1.23695,1.2373,13000000.0
2009-08-11 05:20:00,1.2373,1.2373,1.237,1.2373,9000000.0
2009-08-11 05:21:00,1.2373,1.2373,1.2367,1.2367,20000000.0
2009-08-11 05:22:00,1.23695,1.237,1.23695,1.237,5000000.0
2009-08-11 05:23:00,1.237,1.2373,1.23615,1.2365,54000000.0
2009-08-11 05:24:00,1.23655,1.2367,1.23655,1.2367,15000000.0
2009-08-11 05:25:00,1.23665,1.2367,1.23655,1.2366,7000000.0
2009-08-11 05:26:00,1.23665,1.2368,1.23605,1.2366,41800000.0
2009-08-11 05:27:00,1.2365,1.23705,1.23635,1.23705,29300000.0
2009-08-11 05:28:00,1.2372,1.23775,1.2372,1.2374,19000000.0
2009-08-11 05:29:00,1.2375,1.2375,1.2375,1.2375,7000000.0
2009-08-11 05:30:00,1.2375,1.2375,1.2375,1.2375,15000000.0
2009-08-11 05:31:00,1.2375,1.2375,1.2375,1.2375,1000000.0
2009-08-11 05:32:00,1.2375,1.2375,1.2368,1.23735,7000000.0
2009-08-11 05:33:00,1.2375,1.2375,1.2375,1.2375,6000000.0
2009-08-11 05:34:00,1.2375,1.2376,1.23685,1.23725,39000000.0
2009-08-11 05:35:00,1.23715,1.23715,1.237,1.23715,16400000.0
2009-08-11 05:36:00,1.23695,1.23695,1.23695,1.23695,1600000.0
2009-08-11 05:37:00,1.23725,1.2375,1.2372,1.2372,13000000.0
2009-08-11 05:38:00,1.237,1.237,1.237,1.237,2600000.0
2009-08-11 05:39:00,1.23705,1.2373,1.23665,1.23675,19000000.0
2009-08-11 05:40:00,1.2368,1.23735,1.2361,1.2361,52800000.0
2009-08-11 05:41:00,1.2361,1.2371,1.2361,1.2371,17500000.0
2009-08-11 05:42:00,1.23705,1.23705,1.23675,1.23675,8000000.0
2009-08-11 05:43:00,1.23675,1.237,1.2367,1.23675,16000000.0
2009-08-11 05:44:00,1.2368,1.2372,1.2368,1.2372,25000000.0
2009-08-11 05:45:00,1.2372,1.2372,1.2362,1.23635,28900000.0
2009-08-11 05:46:00,1.23635,1.2369,1.23635,1.2369,33900000.0
2009-08-11 05:47:00,1.2369,1.23715,1.2369,1.2371,22000000.0
2009-08-11 05:48:00,1.2371,1.2371,1.2366,1.2371,17000000.0
2009-08-11 05:49:00,1.23655,1.2371,1.2364,1.2371,19000000.0
2009-08-11 05:50:00,1.2371,1.23715,1.2371,1.2371,11000000.0
2009-08-11 05:51:00,1.2371,1.2371,1.2371,1.2371,2000000.0
2009-08-11 05:52:00,1.2371,1.2371,1.2371,1.2371,25000000.0
2009-08-11 05:53:00,1.2371,1.2371,1.2371,1.2371,8000000.0
2009-08-11 05:54:00,1.2371,1.2371,1.23615,1.2367,35400000.0
2009-08-11 05:55:00,1.23665,1.2367,1.23615,1.23635,18600000.0
2009-08-11 05:56:00,1.23635,1.2364,1.23625,1.23635,11000000.0
2009-08-11 05:57:00,1.23635,1.2364,1.23625,1.23625,8000000.0
2009-08-11 05:58:00,1.23625,1.23625,1.2361,1.2361,7000000.0
2009-08-11 05:59:00,1.2361,1.2362,1.2359,1.23595,11000000.0
2009-08-11 06:00:00,1.23595,1.23665,1.23595,1.23655,11000000.0
2009-08-11 06:01:00,1.23635,1.2364,1.23635,1.2364,3800000.0
2009-08-11 06:02:00,1.2364,1.2368,1.2364,1.2368,9800000.0
2009-08-11 06:03:00,1.2366,1.23685,1.2366,1.23675,10000000.0
2009-08-11 06:04:00,1.2368,1.2369,1.23675,1.2368,14000000.0
2009-08-11 06:05:00,1.23675,1.2368,1.2364,1.23665,19000000.0
2009-08-11 06:06:00,1.2367,1.2368,1.2367,1.2368,4000000.0
2009-08-11 06:07:00,1.2368,1.23685,1.2368,1.23685,12000000.0
2009-08-11 06:08:00,1.2368,1.23695,1.2367,1.2368,16000000.0
2009-08-11 06:09:00,1.23685,1.23705,1.23625,1.23675,40600000.0
2009-08-11 06:10:00,1.2367,1.23675,1.2365,1.2365,18000000.0
2009-08-11 06:11:00,1.23625,1.23645,1.23625,1.23645,16700000.0
2009-08-11 06:12:00,1.2364,1.2364,1.2364,1.2364,12000000.0
2009-08-11 06:13:00,1.2364,1.2364,1.2364,1.2364,1000000.0
2009-08-11 06:14:00,1.2364,1.23645,1.2364,1.23645,4000000.0
2009-08-11 06:15:00,1.23625,1.2367,1.23625,1.23655,13800000.0
2009-08-11 06:16:00,1.23665,1.23665,1.2364,1.23645,7000000.0
2009-08-11 06:17:00,1.2365,1.2365,1.2363,1.23635,21000000.0
2009-08-11 06:18:00,1.23635,1.2364,1.23625,1.2364,21000000.0
2009-08-11 06:19:00,1.2364,1.23665,1.2364,1.23665,31700000.0
2009-08-11 06:20:00,1.23665,1.23665,1.2364,1.2366,41000000.0
2009-08-11 06:21:00,1.2365,1.2365,1.2364,1.2365,22000000.0
2009-08-11 06:22:00,1.23645,1.23675,1.23645,1.23655,18900000.0
2009-08-11 06:23:00,1.2366,1.237,1.2366,1.23675,8600000.0
2009-08-11 06:24:00,1.2369,1.2369,1.2369,1.2369,1000000.0
2009-08-11 06:25:00,1.2369,1.237,1.2369,1.237,16000000.0
2009-08-11 06:26:00,1.237,1.237,1.237,1.237,7000000.0
2009-08-11 06:27:00,1.237,1.237,1.237,1.237,3000000.0
2009-08-11 06:28:00,1.23705,1.2371,1.23705,1.2371,7000000.0
2009-08-11 06:29:00,1.2371,1.2372,1.2371,1.2372,15000000.0
2009-08-11 06:30:00,1.2372,1.23755,1.2372,1.2374,38900000.0
2009-08-11 06:31:00,1.2374,1.2374,1.2372,1.23725,15000000.0
2009-08-11 06:32:00,1.2372,1.23725,1.23715,1.23725,17000000.0
2009-08-11 06:33:00,1.2372,1.23725,1.2371,1.2371,14000000.0
2009-08-11 06:34:00,1.2371,1.23725,1.2371,1.23725,4000000.0
2009-08-11 06:35:00,1.237,1.2373,1.237,1.23725,14900000.0
2009-08-11 06:36:00,1.2372,1.23725,1.237,1.2371,8000000.0
2009-08-11 06:37:00,1.2371,1.2372,1.237,1.2371,16000000.0
2009-08-11 06:38:00,1.23705,1.23705,1.23705,1.23705,2000000.0
2009-08-11 06:39:00,1.237,1.23705,1.23695,1.23705,5800000.0
2009-08-11 06:40:00,1.2371,1.2373,1.2371,1.2372,6900000.0
2009-08-11 06:41:00,1.23715,1.23715,1.237,1.237,11000000.0
2009-08-11 06:42:00,1.23705,1.2374,1.23705,1.2374,6700000.0
2009-08-11 06:43:00,1.2374,1.2375,1.2374,1.2375,7000000.0
2009-08-11 06:44:00,1.23755,1.23765,1.23755,1.2376,18000000.0
2009-08-11 06:45:00,1.2376,1.2376,1.23655,1.23695,34300000.0
2009-08-11 06:46:00,1.23695,1.23735,1.2369,1.2373,34100000.0
2009-08-11 06:47:00,1.23725,1.23765,1.23725,1.23755,31500000.0
2009-08-11 06:48:00,1.23755,1.2377,1.23745,1.23755,10000000.0
2009-08-11 06:49:00,1.23755,1.2377,1.2373,1.2375,14600000.0
2009-08-11 06:50:00,1.23745,1.2375,1.2374,1.2375,15000000.0
2009-08-11 06:51:00,1.23745,1.23745,1.2372,1.2373,18000000.0
2009-08-11 06:52:00,1.2372,1.2372,1.2372,1.2372,2000000.0
2009-08-11 06:53:00,1.2373,1.23745,1.2371,1.23715,14000000.0
2009-08-11 06:54:00,1.237,1.23705,1.23535,1.2363,34500000.0
2009-08-11 06:55:00,1.23635,1.2364,1.23605,1.23625,18400000.0
2009-08-11 06:56:00,1.2362,1.23635,1.236,1.23625,26800000.0
2009-08-11 06:57:00,1.2363,1.23685,1.23605,1.2367,24900000.0
2009-08-11 06:58:00,1.23665,1.2369,1.23645,1.23645,21300000.0
2009-08-11 06:59:00,1.2364,1.23675,1.2364,1.23665,30000000.0
2009-08-11 07:00:00,1.23645,1.2367,1.23645,1.2366,13000000.0
2009-08-11 07:01:00,1.2367,1.23675,1.2353,1.23635,48400000.0
2009-08-11 07:02:00,1.2364,1.23685,1.2363,1.23655,38400000.0
2009-08-11 07:03:00,1.23655,1.23705,1.23635,1.23685,19500000.0
2009-08-11 07:04:00,1.2369,1.2371,1.2369,1.237,20000000.0
2009-08-11 07:05:00,1.23705,1.23715,1.23705,1.2371,27000000.0
2009-08-11 07:06:00,1.2371,1.2371,1.2367,1.2371,17000000.0
2009-08-11 07:07:00,1.2371,1.2371,1.23645,1.2371,22000000.0
2009-08-11 07:08:00,1.2371,1.2371,1.2364,1.2364,26000000.0
2009-08-11 07:09:00,1.23655,1.23665,1.23655,1.2366,6000000.0
2009-08-11 07:10:00,1.237,1.2373,1.23635,1.2368,19400000.0
2009-08-11 07:11:00,1.2364,1.23665,1.2364,1.2366,15300000.0
2009-08-11 07:12:00,1.23665,1.2368,1.23665,1.23675,5700000.0
2009-08-11 07:13:00,1.23665,1.23665,1.23665,1.23665,1600000.0
2009-08-11 07:14:00,1.23675,1.237,1.23675,1.237,15000000.0
2009-08-11 07:15:00,1.23705,1.2374,1.23705,1.2374,21900000.0
2009-08-11 07:16:00,1.2374,1.2376,1.2374,1.2375,16700000.0
2009-08-11 07:17:00,1.2375,1.2375,1.2375,1.2375,3000000.0
2009-08-11 07:18:00,1.2375,1.2375,1.2375,1.2375,12000000.0
2009-08-11 07:19:00,1.2375,1.2377,1.2375,1.2377,17000000.0
2009-08-11 07:20:00,1.2376,1.23765,1.2371,1.2372,28600000.0
2009-08-11 07:21:00,1.2373,1.2374,1.23695,1.23705,14000000.0
2009-08-11 07:22:00,1.237,1.23705,1.236,1.23675,48200000.0
2009-08-11 07:23:00,1.2368,1.2368,1.2367,1.2368,12000000.0
2009-08-11 07:24:00,1.23675,1.23705,1.23675,1.23695,12000000.0
2009-08-11 07:25:00,1.237,1.237,1.23695,1.23695,2000000.0
2009-08-11 07:26:00,1.23695,1.2374,1.23625,1.23675,36800000.0
2009-08-11 07:27:00,1.23675,1.23695,1.23675,1.2369,6000000.0
2009-08-11 07:28:00,1.2368,1.2369,1.23675,1.2369,16000000.0
2009-08-11 07:29:00,1.2368,1.23695,1.2368,1.23695,11000000.0
2009-08-11 07:30:00,1.23695,1.2371,1.23675,1.23675,29000000.0
2009-08-11 07:31:00,1.23685,1.23695,1.23675,1.2368,12000000.0
2009-08-11 07:32:00,1.2368,1.23685,1.2365,1.2366,19000000.0
2009-08-11 07:33:00,1.2366,1.23675,1.23655,1.23665,19000000.0
2009-08-11 07:34:00,1.2367,1.2367,1.23665,1.2367,11000000.0
2009-08-11 07:35:00,1.23645,1.2366,1.2363,1.23645,20000000.0
2009-08-11 07:36:00,1.23645,1.2365,1.23645,1.23645,4000000.0
2009-08-11 07:37:00,1.23645,1.2367,1.23645,1.23655,31400000.0
2009-08-11 07:38:00,1.23655,1.2369,1.23655,1.2369,25800000.0
2009-08-11 07:39:00,1.2369,1.2371,1.2369,1.2371,16000000.0
2009-08-11 07:40:00,1.2372,1.2372,1.2372,1.2372,4000000.0
2009-08-11 07:41:00,1.2372,1.2375,1.2372,1.2373,21100000.0
2009-08-11 07:42:00,1.2373,1.2373,1.2373,1.2373,20000000.0
2009-08-11 07:43:00,1.2373,1.2373,1.2373,1.2373,10000000.0
2009-08-11 07:44:00,1.2373,1.2375,1.2371,1.23735,37900000.0
2009-08-11 07:45:00,1.2373,1.23735,1.23705,1.2371,16000000.0
2009-08-11 07:46:00,1.2371,1.2372,1.2364,1.2365,35800000.0
2009-08-11 07:47:00,1.2365,1.2368,1.2365,1.2367,14000000.0
2009-08-11 07:48:00,1.2367,1.23695,1.2362,1.2367,44000000.0
2009-08-11 07:49:00,1.2368,1.2373,1.23675,1.2373,30900000.0
2009-08-11 07:50:00,1.23735,1.23745,1.23735,1.2374,8000000.0
2009-08-11 07:51:00,1.2374,1.2374,1.2374,1.2374,33000000.0
2009-08-11 07:52:00,1.2374,1.2374,1.2374,1.2374,19000000.0
2009-08-11 07:53:00,1.2374,1.2374,1.2374,1.2374,21000000.0
2009-08-11 07:54:00,1.2374,1.2374,1.23665,1.2372,36600000.0
2009-08-11 07:55:00,1.2373,1.23755,1.2373,1.23745,13000000.0
2009-08-11 07:56:00,1.2374,1.23745,1.23735,1.23735,12000000.0
2009-08-11 07:57:00,1.23725,1.2373,1.23715,1.2373,7000000.0
2009-08-11 07:58:00,1.2371,1.23735,1.23705,1.23725,15000000.0
2009-08-11 07:59:00,1.23735,1.2375,1.23735,1.2375,22000000.0
2009-08-11 08:00:00,1.2375,1.2375,1.23675,1.237,15000000.0
2009-08-11 08:01:00,1.2369,1.2371,1.23685,1.2369,15000000.0
2009-08-11 08:02:00,1.2369,1.2373,1.2369,1.2373,11000000.0
2009-08-11 08:03:00,1.2372,1.2372,1.2372,1.2372,2000000.0
2009-08-11 08:04:00,1.2372,1.23725,1.23705,1.2371,15900000.0
2009-08-11 08:05:00,1.2371,1.2373,1.23695,1.237,25900000.0
2009-08-11 08:06:00,1.23705,1.2377,1.23705,1.23765,24900000.0
2009-08-11 08:07:00,1.23765,1.23765,1.23745,1.2375,7000000.0
2009-08-11 08:08:00,1.2375,1.2377,1.2375,1.2376,20000000.0
2009-08-11 08:09:00,1.2372,1.2376,1.2368,1.2376,31000000.0
2009-08-11 08:10:00,1.2376,1.2376,1.23725,1.2374,47900000.0
2009-08-11 08:11:00,1.2374,1.2374,1.2372,1.2373,20000000.0
2009-08-11 08:12:00,1.23725,1.2375,1.2371,1.2375,18900000.0
2009-08-11 08:13:00,1.2375,1.23765,1.23735,1.2375,49300000.0
2009-08-11 08:14:00,1.2375,1.2375,1.23645,1.2371,48400000.0
2009-08-11 08:15:00,1.23715,1.2375,1.237,1.23715,54800000.0
2009-08-11 08:16:00,1.23695,1.2375,1.23695,1.2374,50100000.0
2009-08-11 08:17:00,1.2374,1.2378,1.2374,1.2378,42000000.0
2009-08-11 08:18:00,1.2378,1.2378,1.2378,1.2378,16000000.0
2009-08-11 08:19:00,1.2378,1.2378,1.2378,1.2378,2000000.0
2009-08-11 08:20:00,1.2378,1.2378,1.2374,1.2378,15000000.0
2009-08-11 08:21:00,1.2378,1.2378,1.2365,1.23705,59300000.0
2009-08-11 08:22:00,1.23695,1.23745,1.2368,1.23725,33800000.0
2009-08-11 08:23:00,1.23745,1.2376,1.2372,1.23725,38700000.0
2009-08-11 08:24:00,1.2372,1.2374,1.23665,1.2373,82700000.0
2009-08-11 08:25:00,1.23735,1.2378,1.23735,1.2378,28000000.0
2009-08-11 08:26:00,1.2376,1.2378,1.2369,1.23725,50400000.0
2009-08-11 08:27:00,1.2367,1.23765,1.23665,1.23755,40700000.0
2009-08-11 08:28:00,1.23745,1.2377,1.23735,1.23735,33400000.0
2009-08-11 08:29:00,1.2375,1.2378,1.2373,1.2378,28700000.0
2009-08-11 08:30:00,1.2378,1.2378,1.2368,1.2378,25300000.0
2009-08-11 08:31:00,1.2378,1.2378,1.23725,1.2375,31000000.0
2009-08-11 08:32:00,1.2373,1.2373,1.2371,1.2371,14000000.0
2009-08-11 08:33:00,1.23705,1.2376,1.237,1.2376,58500000.0
2009-08-11 08:34:00,1.2376,1.23785,1.2375,1.2377,56000000.0
2009-08-11 08:35:00,1.23775,1.23775,1.2372,1.23745,51800000.0
2009-08-11 08:36:00,1.23725,1.23755,1.23715,1.23755,28000000.0
2009-08-11 08:37:00,1.23745,1.23795,1.2374,1.2379,38000000.0
2009-08-11 08:38:00,1.2379,1.2379,1.2379,1.2379,29000000.0
2009-08-11 08:39:00,1.2379,1.2379,1.2379,1.2379,19000000.0
2009-08-11 08:40:00,1.2379,1.2379,1.2372,1.2379,30000000.0
2009-08-11 08:41:00,1.2379,1.2379,1.23785,1.23785,18000000.0
2009-08-11 08:42:00,1.2379,1.2381,1.2375,1.23765,58700000.0
2009-08-11 08:43:00,1.2377,1.2377,1.2375,1.2377,50700000.0
2009-08-11 08:44:00,1.23765,1.238,1.2376,1.238,22000000.0
2009-08-11 08:45:00,1.238,1.238,1.23795,1.238,30000000.0
2009-08-11 08:46:00,1.238,1.238,1.2372,1.23755,32700000.0
2009-08-11 08:47:00,1.2376,1.2379,1.2376,1.2378,29600000.0
2009-08-11 08:48:00,1.2378,1.2378,1.2378,1.2378,6000000.0
2009-08-11 08:49:00,1.2378,1.238,1.2378,1.23795,36000000.0
2009-08-11 08:50:00,1.23795,1.238,1.23735,1.2375,54300000.0
2009-08-11 08:51:00,1.2377,1.23805,1.23715,1.238,94500000.0
2009-08-11 08:52:00,1.2381,1.2381,1.2381,1.2381,7000000.0
2009-08-11 08:53:00,1.2381,1.23825,1.23805,1.2381,32000000.0
2009-08-11 08:54:00,1.2381,1.2382,1.23775,1.2379,31000000.0
2009-08-11 08:55:00,1.23795,1.23825,1.2377,1.2381,39000000.0
2009-08-11 08:56:00,1.23815,1.23815,1.23725,1.238,48000000.0
2009-08-11 08:57:00,1.23805,1.23805,1.2377,1.23775,50000000.0
2009-08-11 08:58:00,1.2378,1.2379,1.2372,1.2377,48000000.0
2009-08-11 08:59:00,1.2376,1.2377,1.2375,1.2375,26000000.0
2009-08-11 09:00:00,1.23745,1.23785,1.2374,1.23785,59000000.0
2009-08-11 09:01:00,1.2379,1.2381,1.23755,1.23805,43000000.0
2009-08-11 09:02:00,1.2379,1.2381,1.2375,1.238,71500000.0
2009-08-11 09:03:00,1.23805,1.23865,1.2378,1.23865,43400000.0
2009-08-11 09:04:00,1.23845,1.2386,1.2378,1.23795,49100000.0
2009-08-11 09:05:00,1.23795,1.23815,1.2373,1.2378,118200000.0
2009-08-11 09:06:00,1.2379,1.23865,1.2379,1.2385,81100000.0
2009-08-11 09:07:00,1.2385,1.2386,1.2384,1.2386,27600000.0
2009-08-11 09:08:00,1.2386,1.2387,1.23815,1.2382,29000000.0
2009-08-11 09:09:00,1.2382,1.23825,1.2381,1.2382,43900000.0
2009-08-11 09:10:00,1.23825,1.23825,1.2377,1.2381,45700000.0
2009-08-11 09:11:00,1.2382,1.23845,1.2379,1.2381,65200000.0
2009-08-11 09:12:00,1.238,1.2387,1.23795,1.2387,39700000.0
2009-08-11 09:13:00,1.2387,1.2395,1.2387,1.2395,66000000.0
2009-08-11 09:14:00,1.2396,1.2396,1.2392,1.2395,61700000.0
2009-08-11 09:15:00,1.2395,1.2395,1.2391,1.23935,53200000.0
2009-08-11 09:16:00,1.23935,1.2394,1.2391,1.23915,21000000.0
2009-08-11 09:17:00,1.23915,1.23975,1.23875,1.23915,109100000.0
2009-08-11 09:18:00,1.2391,1.2402,1.23875,1.2402,89200000.0
2009-08-11 09:19:00,1.2402,1.2402,1.23965,1.2402,31200000.0
2009-08-11 09:20:00,1.2402,1.2402,1.2396,1.2402,20200000.0
2009-08-11 09:21:00,1.2402,1.2402,1.2402,1.2402,25000000.0
2009-08-11 09:22:00,1.2402,1.2402,1.23965,1.2402,35000000.0
2009-08-11 09:23:00,1.2402,1.24055,1.23945,1.23945,114500000.0
2009-08-11 09:24:00,1.2395,1.23995,1.23935,1.2397,112000000.0
2009-08-11 09:25:00,1.2398,1.2398,1.2393,1.2393,77700000.0
2009-08-11 09:26:00,1.2393,1.23975,1.2393,1.2395,85100000.0
2009-08-11 09:27:00,1.2395,1.23975,1.2395,1.23965,65700000.0
2009-08-11 09:28:00,1.2396,1.24005,1.2394,1.23985,63500000.0
2009-08-11 09:29:00,1.2399,1.23995,1.2395,1.23975,74500000.0
2009-08-11 09:30:00,1.23985,1.24,1.23955,1.24,70300000.0
2009-08-11 09:31:00,1.23995,1.24005,1.23955,1.2399,38400000.0
2009-08-11 09:32:00,1.2399,1.2399,1.23955,1.23965,60300000.0
2009-08-11 09:33:00,1.23975,1.24005,1.23945,1.24005,58300000.0
2009-08-11 09:34:00,1.24005,1.2403,1.24,1.2403,23800000.0
2009-08-11 09:35:00,1.2403,1.2403,1.23985,1.2401,12900000.0
2009-08-11 09:36:00,1.23985,1.2402,1.2398,1.2402,104400000.0
2009-08-11 09:37:00,1.24025,1.2403,1.23975,1.2403,55400000.0
2009-08-11 09:38:00,1.2403,1.2403,1.2403,1.2403,14000000.0
2009-08-11 09:39:00,1.2403,1.24075,1.23995,1.24075,84200000.0
2009-08-11 09:40:00,1.24075,1.2408,1.24025,1.2404,70400000.0
2009-08-11 09:41:00,1.2402,1.24055,1.24,1.24025,91200000.0
2009-08-11 09:42:00,1.2403,1.24045,1.2402,1.2404,63300000.0
2009-08-11 09:43:00,1.24045,1.2407,1.24005,1.24025,101700000.0
2009-08-11 09:44:00,1.2403,1.2405,1.24015,1.2405,71500000.0
2009-08-11 09:45:00,1.2406,1.24115,1.2406,1.241,61800000.0
2009-08-11 09:46:00,1.241,1.241,1.2401,1.2401,79500000.0
2009-08-11 09:47:00,1.2401,1.2401,1.2399,1.24,54300000.0
2009-08-11 09:48:00,1.24,1.24015,1.24,1.24,43300000.0
2009-08-11 09:49:00,1.24,1.24015,1.2399,1.2399,45900000.0
2009-08-11 09:50:00,1.2399,1.2401,1.2398,1.24,33900000.0
2009-08-11 09:51:00,1.2401,1.24015,1.23985,1.24,53600000.0
2009-08-11 09:52:00,1.24005,1.2403,1.23975,1.24025,57800000.0
2009-08-11 09:53:00,1.2403,1.24055,1.24015,1.24055,25400000.0
2009-08-11 09:54:00,1.24045,1.2405,1.2404,1.2404,5000000.0
2009-08-11 09:55:00,1.2403,1.2405,1.24015,1.24025,17300000.0
2009-08-11 09:56:00,1.24035,1.2406,1.23995,1.24045,76100000.0
2009-08-11 09:57:00,1.24045,1.2406,1.24035,1.2405,18000000.0
2009-08-11 09:58:00,1.2404,1.2404,1.24,1.2401,21900000.0
2009-08-11 09:59:00,1.2401,1.24015,1.23985,1.2399,14400000.0
2009-08-11 10:00:00,1.23995,1.24005,1.23985,1.23985,33800000.0
2009-08-11 10:01:00,1.2399,1.24005,1.2398,1.24005,22800000.0
2009-08-11 10:02:00,1.24005,1.24015,1.2399,1.23995,28300000.0
2009-08-11 10:03:00,1.23995,1.2402,1.2398,1.2402,90100000.0
2009-08-11 10:04:00,1.2402,1.24025,1.24005,1.2402,37500000.0
2009-08-11 10:05:00,1.2402,1.2407,1.24005,1.2407,59100000.0
2009-08-11 10:06:00,1.2407,1.2407,1.2399,1.2399,17000000.0
2009-08-11 10:07:00,1.2407,1.2407,1.23965,1.2398,75800000.0
2009-08-11 10:08:00,1.2398,1.2402,1.2398,1.24005,41500000.0
2009-08-11 10:09:00,1.24,1.24025,1.23985,1.24015,40600000.0
2009-08-11 10:10:00,1.2401,1.2403,1.2399,1.24025,22900000.0
2009-08-11 10:11:00,1.24015,1.24045,1.23995,1.2404,50000000.0
2009-08-11 10:12:00,1.24035,1.24035,1.23995,1.2402,78000000.0
2009-08-11 10:13:00,1.2402,1.2402,1.2402,1.2402,15000000.0
2009-08-11 10:14:00,1.2402,1.24045,1.2402,1.24045,32600000.0
2009-08-11 10:15:00,1.24035,1.2405,1.2402,1.2402,26000000.0
2009-08-11 10:16:00,1.2402,1.2404,1.24005,1.2401,28300000.0
2009-08-11 10:17:00,1.2401,1.2402,1.23985,1.23995,18600000.0
2009-08-11 10:18:00,1.2401,1.24045,1.24005,1.2404,52000000.0
2009-08-11 10:19:00,1.24045,1.24055,1.2401,1.24035,21000000.0
2009-08-11 10:20:00,1.2403,1.24045,1.2403,1.24035,29200000.0
2009-08-11 10:21:00,1.24035,1.2406,1.23995,1.24025,41800000.0
2009-08-11 10:22:00,1.24015,1.24025,1.24,1.2402,18000000.0
2009-08-11 10:23:00,1.2402,1.2402,1.24005,1.2401,15000000.0
2009-08-11 10:24:00,1.2401,1.2403,1.24,1.24015,19500000.0
2009-08-11 10:25:00,1.24015,1.2403,1.2401,1.24015,24100000.0
2009-08-11 10:26:00,1.24015,1.2407,1.24015,1.2407,31900000.0
2009-08-11 10:27:00,1.2407,1.2407,1.2407,1.2407,11000000.0
2009-08-11 10:28:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2009-08-11 10:29:00,1.2407,1.2408,1.24045,1.24065,65600000.0
2009-08-11 10:30:00,1.24065,1.24085,1.24015,1.24085,57400000.0
2009-08-11 10:31:00,1.24065,1.24075,1.24045,1.2407,49700000.0
2009-08-11 10:32:00,1.24065,1.24075,1.24015,1.2403,47800000.0
2009-08-11 10:33:00,1.2401,1.24025,1.2401,1.2401,41400000.0
2009-08-11 10:34:00,1.2401,1.2403,1.23985,1.2401,33400000.0
2009-08-11 10:35:00,1.24,1.2403,1.23985,1.2399,31200000.0
2009-08-11 10:36:00,1.2398,1.24,1.2398,1.24,45700000.0
2009-08-11 10:37:00,1.23995,1.24,1.23985,1.23985,20000000.0
2009-08-11 10:38:00,1.2398,1.24,1.2398,1.2398,18700000.0
2009-08-11 10:39:00,1.2397,1.2401,1.2397,1.23985,64100000.0
2009-08-11 10:40:00,1.23995,1.24,1.2398,1.23985,18700000.0
2009-08-11 10:41:00,1.2399,1.24005,1.23975,1.2398,44200000.0
2009-08-11 10:42:00,1.23985,1.24005,1.23985,1.24,54400000.0
2009-08-11 10:43:00,1.24,1.24015,1.2398,1.2398,38700000.0
2009-08-11 10:44:00,1.2398,1.23995,1.2398,1.23985,36300000.0
2009-08-11 10:45:00,1.23985,1.23995,1.2397,1.23975,43200000.0
2009-08-11 10:46:00,1.23985,1.2399,1.23955,1.2397,67600000.0
2009-08-11 10:47:00,1.2396,1.2396,1.2395,1.2396,12200000.0
2009-08-11 10:48:00,1.2396,1.23965,1.2395,1.23955,22700000.0
2009-08-11 10:49:00,1.23955,1.23975,1.23945,1.2397,17100000.0
2009-08-11 10:50:00,1.2396,1.23995,1.2395,1.23985,70600000.0
2009-08-11 10:51:00,1.23985,1.24005,1.23935,1.23955,48400000.0
2009-08-11 10:52:00,1.2397,1.2398,1.23945,1.2397,43200000.0
2009-08-11 10:53:00,1.23985,1.23985,1.2395,1.2395,35600000.0
2009-08-11 10:54:00,1.23945,1.23975,1.2394,1.2396,54500000.0
2009-08-11 10:55:00,1.23965,1.2397,1.23965,1.2397,2000000.0
2009-08-11 10:56:00,1.23904,1.23904,1.23847,1.23847,110500000.0
2009-08-11 10:57:00,1.2393,1.23935,1.2392,1.23935,110500000.0
2009-08-11 10:58:00,1.23935,1.23965,1.2393,1.23965,42800000.0
2009-08-11 10:59:00,1.2396,1.2398,1.23945,1.2398,75500000.0
2009-08-11 11:00:00,1.2397,1.2402,1.23945,1.23985,132300000.0
2009-08-11 11:01:00,1.2399,1.24,1.2395,1.23995,63400000.0
2009-08-11 11:02:00,1.24,1.2401,1.23935,1.23955,99400000.0
2009-08-11 11:03:00,1.23955,1.2398,1.23935,1.2395,57600000.0
2009-08-11 11:04:00,1.23955,1.2396,1.23925,1.23955,64300000.0
2009-08-11 11:05:00,1.23965,1.2398,1.23965,1.2398,26900000.0
2009-08-11 11:06:00,1.2398,1.2398,1.2398,1.2398,18000000.0
2009-08-11 11:07:00,1.2398,1.2398,1.2398,1.2398,1000000.0
2009-08-11 11:08:00,1.2398,1.2398,1.2398,1.2398,3000000.0
2009-08-11 11:09:00,1.2398,1.2398,1.23945,1.2398,90400000.0
2009-08-11 11:10:00,1.23975,1.2398,1.2395,1.2398,53500000.0
2009-08-11 11:11:00,1.2398,1.2401,1.2398,1.2401,29300000.0
2009-08-11 11:12:00,1.2401,1.2401,1.2401,1.2401,19000000.0
2009-08-11 11:13:00,1.2395,1.2397,1.2395,1.23955,57400000.0
2009-08-11 11:14:00,1.23965,1.2399,1.2395,1.23975,34900000.0
2009-08-11 11:15:00,1.23975,1.2398,1.23945,1.2395,75800000.0
2009-08-11 11:16:00,1.23955,1.23965,1.2391,1.2394,105400000.0
2009-08-11 11:17:00,1.23945,1.23965,1.2394,1.23955,84800000.0
2009-08-11 11:18:00,1.23935,1.23955,1.23935,1.2395,31500000.0
2009-08-11 11:19:00,1.23955,1.23955,1.2392,1.2394,65400000.0
2009-08-11 11:20:00,1.2394,1.2395,1.23935,1.2395,19900000.0
2009-08-11 11:21:00,1.2396,1.23975,1.23925,1.2395,111800001.0
2009-08-11 11:22:00,1.23955,1.2399,1.2394,1.2399,35900000.0
2009-08-11 11:23:00,1.2399,1.2399,1.2397,1.2399,48800000.0
2009-08-11 11:24:00,1.23995,1.23995,1.2395,1.23985,90800000.0
2009-08-11 11:25:00,1.23985,1.24045,1.23965,1.24015,103500000.0
2009-08-11 11:26:00,1.23985,1.24035,1.23985,1.2402,36100000.0
2009-08-11 11:27:00,1.2402,1.2404,1.23995,1.2401,47200000.0
2009-08-11 11:28:00,1.24005,1.2404,1.24005,1.2404,30600000.0
2009-08-11 11:29:00,1.2402,1.2406,1.23995,1.2406,73800000.0
2009-08-11 11:30:00,1.2406,1.241,1.24025,1.24025,52900000.0
2009-08-11 11:31:00,1.24045,1.2406,1.24035,1.2406,17000000.0
2009-08-11 11:32:00,1.24055,1.2406,1.2404,1.2404,61300000.0
2009-08-11 11:33:00,1.2404,1.2406,1.24035,1.2405,69000000.0
2009-08-11 11:34:00,1.2404,1.2404,1.2399,1.24035,75200000.0
2009-08-11 11:35:00,1.24015,1.24115,1.24015,1.241,74800000.0
2009-08-11 11:36:00,1.241,1.2414,1.24075,1.24075,39700000.0
2009-08-11 11:37:00,1.2408,1.24145,1.2408,1.2412,58400000.0
2009-08-11 11:38:00,1.2412,1.24125,1.2412,1.2412,13800000.0
2009-08-11 11:39:00,1.2412,1.2412,1.2412,1.2412,4000000.0
2009-08-11 11:40:00,1.2412,1.2416,1.2412,1.2416,33800000.0
2009-08-11 11:41:00,1.2415,1.2417,1.24145,1.2417,35800000.0
2009-08-11 11:42:00,1.2417,1.24185,1.2415,1.2418,27500000.0
2009-08-11 11:43:00,1.2418,1.2419,1.2416,1.2418,21600000.0
2009-08-11 11:44:00,1.2418,1.2419,1.2418,1.2419,3000000.0
2009-08-11 11:45:00,1.2419,1.2419,1.2417,1.2418,25100000.0
2009-08-11 11:46:00,1.2418,1.2418,1.2411,1.2413,49400000.0
2009-08-11 11:47:00,1.24135,1.2415,1.2413,1.2415,12100000.0
2009-08-11 11:48:00,1.24145,1.2418,1.24115,1.2412,58700000.0
2009-08-11 11:49:00,1.2413,1.2418,1.2412,1.2415,31400000.0
2009-08-11 11:50:00,1.24145,1.2415,1.24135,1.24145,23100000.0
2009-08-11 11:51:00,1.2411,1.2412,1.24085,1.24105,59800000.0
2009-08-11 11:52:00,1.24105,1.24145,1.24085,1.2414,68200000.0
2009-08-11 11:53:00,1.2414,1.2422,1.2414,1.24215,37700000.0
2009-08-11 11:54:00,1.24215,1.2424,1.24215,1.2424,51700000.0
2009-08-11 11:55:00,1.2424,1.24265,1.2424,1.24255,13300000.0
2009-08-11 11:56:00,1.2426,1.2427,1.2426,1.2426,18300000.0
2009-08-11 11:57:00,1.2426,1.2426,1.24235,1.2424,14000000.0
2009-08-11 11:58:00,1.2424,1.2429,1.24235,1.2427,24500000.0
2009-08-11 11:59:00,1.2429,1.2431,1.2428,1.243,16800000.0
2009-08-11 12:00:00,1.243,1.243,1.24235,1.2424,68500000.0
2009-08-11 12:01:00,1.2426,1.2432,1.24235,1.2429,56500000.0
2009-08-11 12:02:00,1.2429,1.2429,1.24245,1.2429,25000000.0
2009-08-11 12:03:00,1.2429,1.243,1.24235,1.2426,95500000.0
2009-08-11 12:04:00,1.2425,1.24295,1.24245,1.24285,86000000.0
2009-08-11 12:05:00,1.24285,1.24305,1.2425,1.2425,144900000.0
2009-08-11 12:06:00,1.24265,1.2434,1.24265,1.2434,122100000.0
2009-08-11 12:07:00,1.2428,1.24365,1.2428,1.2436,68100000.0
2009-08-11 12:08:00,1.2436,1.2438,1.24315,1.2438,60000000.0
2009-08-11 12:09:00,1.2438,1.2448,1.24325,1.2442,119300000.0
2009-08-11 12:10:00,1.2441,1.24415,1.2441,1.2441,70600000.0
2009-08-11 12:11:00,1.2441,1.2441,1.24345,1.24385,74400000.0
2009-08-11 12:12:00,1.24355,1.2444,1.2435,1.24415,121400000.0
2009-08-11 12:13:00,1.2442,1.2444,1.2436,1.24375,184700000.0
2009-08-11 12:14:00,1.2439,1.2447,1.2434,1.24435,159100000.0
2009-08-11 12:15:00,1.2442,1.2447,1.244,1.24455,109800000.0
2009-08-11 12:16:00,1.2445,1.24475,1.24445,1.2445,76400000.0
2009-08-11 12:17:00,1.2445,1.2449,1.2444,1.24455,112300000.0
2009-08-11 12:18:00,1.24465,1.24495,1.2444,1.24465,140300000.0
2009-08-11 12:19:00,1.2448,1.24505,1.2447,1.2447,24600000.0
2009-08-11 12:20:00,1.2448,1.24485,1.24435,1.24455,20000000.0
2009-08-11 12:21:00,1.2447,1.2449,1.2446,1.24475,19300000.0
2009-08-11 12:22:00,1.2448,1.24495,1.2447,1.2449,12600000.0
2009-08-11 12:23:00,1.24495,1.24495,1.2445,1.24465,38900000.0
2009-08-11 12:24:00,1.2447,1.24475,1.24425,1.2443,26400000.0
2009-08-11 12:25:00,1.24435,1.2446,1.24405,1.24445,62900000.0
2009-08-11 12:26:00,1.2444,1.24475,1.244,1.24455,74400000.0
2009-08-11 12:27:00,1.2445,1.24465,1.2441,1.24425,66600000.0
2009-08-11 12:28:00,1.24405,1.24445,1.244,1.244,58000000.0
2009-08-11 12:29:00,1.244,1.24485,1.24395,1.24485,81400000.0
2009-08-11 12:30:00,1.2448,1.245,1.24455,1.24465,19800000.0
2009-08-11 12:31:00,1.24475,1.2452,1.24425,1.245,72700000.0
2009-08-11 12:32:00,1.2452,1.2452,1.24415,1.2445,67300000.0
2009-08-11 12:33:00,1.24455,1.24495,1.2442,1.2448,83600000.0
2009-08-11 12:34:00,1.2446,1.2447,1.24415,1.2447,48700000.0
2009-08-11 12:35:00,1.2447,1.24525,1.24455,1.24505,59800000.0
2009-08-11 12:36:00,1.24505,1.24545,1.24485,1.2454,93700000.0
2009-08-11 12:37:00,1.2452,1.2455,1.245,1.2452,83000000.0
2009-08-11 12:38:00,1.2452,1.2456,1.24515,1.2452,82300000.0
2009-08-11 12:39:00,1.24525,1.24555,1.24525,1.24535,28500000.0
2009-08-11 12:40:00,1.24535,1.2457,1.2451,1.2456,106300000.0
2009-08-11 12:41:00,1.24565,1.2458,1.2453,1.2458,110300000.0
2009-08-11 12:42:00,1.2458,1.24585,1.2455,1.24565,75900000.0
2009-08-11 12:43:00,1.24565,1.24615,1.24555,1.24605,55200000.0
2009-08-11 12:44:00,1.24605,1.24605,1.2455,1.246,28400000.0
2009-08-11 12:45:00,1.2459,1.24635,1.2458,1.24595,56200000.0
2009-08-11 12:46:00,1.2459,1.2463,1.2458,1.24615,22100000.0
2009-08-11 12:47:00,1.24605,1.2464,1.24605,1.24625,39400000.0
2009-08-11 12:48:00,1.24625,1.24665,1.2456,1.24665,87300000.0
2009-08-11 12:49:00,1.2467,1.24675,1.24585,1.24605,84500000.0
2009-08-11 12:50:00,1.2461,1.24645,1.2458,1.2464,72100000.0
2009-08-11 12:51:00,1.2463,1.24655,1.24585,1.246,55200000.0
2009-08-11 12:52:00,1.24595,1.24595,1.24545,1.24555,63500000.0
2009-08-11 12:53:00,1.2455,1.2457,1.24545,1.2457,28400000.0
2009-08-11 12:54:00,1.24565,1.2459,1.2456,1.24575,25200000.0
2009-08-11 12:55:00,1.24565,1.246,1.2454,1.24545,63600000.0
2009-08-11 12:56:00,1.24545,1.2457,1.2453,1.2453,53900000.0
2009-08-11 12:57:00,1.2453,1.2454,1.24525,1.24525,43400000.0
2009-08-11 12:58:00,1.2452,1.24555,1.24515,1.24515,54300000.0
2009-08-11 12:59:00,1.2452,1.2455,1.2452,1.2454,50500000.0
2009-08-11 13:00:00,1.2453,1.2455,1.24515,1.2453,44100000.0
2009-08-11 13:01:00,1.2453,1.24545,1.2451,1.24545,108400000.0
2009-08-11 13:02:00,1.24545,1.2456,1.2453,1.2454,48700000.0
2009-08-11 13:03:00,1.24545,1.246,1.2454,1.246,44600000.0
2009-08-11 13:04:00,1.24605,1.2461,1.24555,1.2457,26600000.0
2009-08-11 13:05:00,1.24575,1.24585,1.2454,1.2456,66500000.0
2009-08-11 13:06:00,1.2457,1.2458,1.2454,1.24545,65300000.0
2009-08-11 13:07:00,1.24545,1.2456,1.2452,1.24525,27600000.0
2009-08-11 13:08:00,1.24525,1.2456,1.2451,1.2452,83800000.0
2009-08-11 13:09:00,1.2452,1.24555,1.2452,1.24535,113100000.0
2009-08-11 13:10:00,1.2453,1.2457,1.24525,1.24535,63700000.0
2009-08-11 13:11:00,1.2454,1.2456,1.24515,1.2455,89500000.0
2009-08-11 13:12:00,1.24555,1.24585,1.24535,1.24535,87400000.0
2009-08-11 13:13:00,1.2454,1.2455,1.24515,1.2453,111100000.0
2009-08-11 13:14:00,1.2452,1.2453,1.2452,1.24525,107600000.0
2009-08-11 13:15:00,1.24525,1.2456,1.24515,1.24535,87500000.0
2009-08-11 13:16:00,1.24535,1.24575,1.24525,1.2454,84600000.0
2009-08-11 13:17:00,1.2454,1.2455,1.24525,1.2454,63500000.0
2009-08-11 13:18:00,1.2454,1.24575,1.24515,1.24555,172500000.0
2009-08-11 13:19:00,1.24555,1.2458,1.24535,1.24545,66700000.0
2009-08-11 13:20:00,1.24525,1.2457,1.24515,1.2455,91200000.0
2009-08-11 13:21:00,1.24565,1.2458,1.2453,1.24565,56500000.0
2009-08-11 13:22:00,1.24575,1.24595,1.24535,1.2456,51100000.0
2009-08-11 13:23:00,1.2455,1.2455,1.24515,1.24535,73200000.0
2009-08-11 13:24:00,1.2454,1.2454,1.24515,1.2452,96900000.0
2009-08-11 13:25:00,1.2452,1.2452,1.24515,1.2452,94200000.0
2009-08-11 13:26:00,1.24515,1.24525,1.24515,1.2452,92000000.0
2009-08-11 13:27:00,1.2452,1.2452,1.2452,1.2452,42400000.0
2009-08-11 13:28:00,1.2452,1.2452,1.2452,1.2452,68200000.0
2009-08-11 13:29:00,1.2452,1.2452,1.2451,1.2452,54200000.0
2009-08-11 13:30:00,1.2452,1.2452,1.2449,1.2449,89600000.0
2009-08-11 13:31:00,1.2449,1.2449,1.2445,1.2448,43100000.0
2009-08-11 13:32:00,1.2448,1.2448,1.2446,1.2446,31700000.0
2009-08-11 13:33:00,1.2446,1.2448,1.2446,1.2446,62600000.0
2009-08-11 13:34:00,1.2446,1.2449,1.2446,1.2448,81100000.0
2009-08-11 13:35:00,1.2448,1.245,1.2446,1.2449,133300000.0
2009-08-11 13:36:00,1.24495,1.2453,1.24475,1.2451,60600000.0
2009-08-11 13:37:00,1.2452,1.24535,1.2448,1.24515,50500000.0
2009-08-11 13:38:00,1.2451,1.2452,1.2448,1.245,26700000.0
2009-08-11 13:39:00,1.2448,1.2451,1.24445,1.2449,118300000.0
2009-08-11 13:40:00,1.24495,1.2452,1.2447,1.2449,65700000.0
2009-08-11 13:41:00,1.24495,1.2452,1.24465,1.2447,135300000.0
2009-08-11 13:42:00,1.2447,1.24525,1.2445,1.2452,127100000.0
2009-08-11 13:43:00,1.2452,1.2452,1.24445,1.24495,83800000.0
2009-08-11 13:44:00,1.245,1.24505,1.2445,1.2448,126500000.0
2009-08-11 13:45:00,1.2448,1.24525,1.24475,1.24515,62800000.0
2009-08-11 13:46:00,1.2451,1.2454,1.2449,1.2452,73700000.0
2009-08-11 13:47:00,1.24515,1.24525,1.24485,1.24505,90800000.0
2009-08-11 13:48:00,1.24505,1.24525,1.24465,1.2448,60500000.0
2009-08-11 13:49:00,1.24475,1.24515,1.24465,1.2451,80000000.0
2009-08-11 13:50:00,1.24515,1.24515,1.24475,1.24495,31200000.0
2009-08-11 13:51:00,1.245,1.245,1.2445,1.24475,88400000.0
2009-08-11 13:52:00,1.2448,1.245,1.24455,1.24485,55500000.0
2009-08-11 13:53:00,1.2448,1.245,1.24465,1.24495,61900000.0
2009-08-11 13:54:00,1.2447,1.2449,1.24455,1.24465,34700000.0
2009-08-11 13:55:00,1.24465,1.2452,1.24455,1.2446,57500000.0
2009-08-11 13:56:00,1.24465,1.2449,1.24455,1.2446,76400000.0
2009-08-11 13:57:00,1.2446,1.2448,1.24455,1.2446,62200000.0
2009-08-11 13:58:00,1.24465,1.24495,1.24455,1.2448,40100000.0
2009-08-11 13:59:00,1.24475,1.24505,1.24465,1.24465,29000000.0
2009-08-11 14:00:00,1.2446,1.2447,1.2446,1.2446,37000000.0
2009-08-11 14:01:00,1.2446,1.2446,1.2446,1.2446,13000000.0
2009-08-11 14:02:00,1.2446,1.2448,1.24455,1.24465,20300000.0
2009-08-11 14:03:00,1.2446,1.24465,1.2446,1.2446,43200000.0
2009-08-11 14:04:00,1.2446,1.24475,1.2446,1.2446,61500000.0
2009-08-11 14:05:00,1.2446,1.24485,1.2446,1.2446,65600000.0
2009-08-11 14:06:00,1.2446,1.2447,1.24455,1.2446,38700000.0
2009-08-11 14:07:00,1.2446,1.24465,1.2446,1.2446,24000000.0
2009-08-11 14:08:00,1.2446,1.2446,1.2446,1.2446,11000000.0
2009-08-11 14:09:00,1.2446,1.2446,1.2446,1.2446,12000000.0
2009-08-11 14:10:00,1.2446,1.24475,1.2446,1.2446,21700000.0
2009-08-11 14:11:00,1.2446,1.24465,1.2446,1.2446,21900000.0
2009-08-11 14:12:00,1.2446,1.24465,1.2446,1.2446,55000000.0
2009-08-11 14:13:00,1.2446,1.2448,1.2446,1.24475,44200000.0
2009-08-11 14:14:00,1.2448,1.2451,1.2447,1.24495,77600000.0
2009-08-11 14:15:00,1.245,1.2453,1.2446,1.24525,102900000.0
2009-08-11 14:16:00,1.24525,1.2454,1.24505,1.2453,34900000.0
2009-08-11 14:17:00,1.2452,1.2455,1.2451,1.24535,55300000.0
2009-08-11 14:18:00,1.2454,1.24565,1.245,1.24515,79600000.0
2009-08-11 14:19:00,1.24515,1.24525,1.2451,1.2451,23100000.0
2009-08-11 14:20:00,1.2451,1.24555,1.2451,1.24535,34800000.0
2009-08-11 14:21:00,1.24535,1.2454,1.2447,1.245,76700000.0
2009-08-11 14:22:00,1.24505,1.24515,1.2447,1.2447,33900000.0
2009-08-11 14:23:00,1.2446,1.24475,1.24455,1.2446,37600000.0
2009-08-11 14:24:00,1.2446,1.2446,1.2446,1.2446,45900000.0
2009-08-11 14:25:00,1.2446,1.2446,1.2445,1.2446,46500000.0
2009-08-11 14:26:00,1.2446,1.2447,1.24455,1.2446,35600000.0
2009-08-11 14:27:00,1.2446,1.2447,1.2446,1.2446,30000000.0
2009-08-11 14:28:00,1.2446,1.24465,1.2446,1.2446,24000000.0
2009-08-11 14:29:00,1.2446,1.2446,1.2446,1.2446,20000000.0
2009-08-11 14:30:00,1.2446,1.2448,1.2445,1.24465,84700000.0
2009-08-11 14:31:00,1.24465,1.2447,1.2446,1.2446,36000000.0
2009-08-11 14:32:00,1.2446,1.2447,1.2446,1.2446,53300000.0
2009-08-11 14:33:00,1.2446,1.2448,1.24455,1.2446,30300000.0
2009-08-11 14:34:00,1.2446,1.24465,1.2446,1.2446,54600000.0
2009-08-11 14:35:00,1.2446,1.24465,1.2446,1.2446,58900000.0
2009-08-11 14:36:00,1.2446,1.2453,1.24455,1.2453,102900000.0
2009-08-11 14:37:00,1.24535,1.24535,1.24475,1.24505,75700000.0
2009-08-11 14:38:00,1.24495,1.24575,1.24475,1.2455,66300000.0
2009-08-11 14:39:00,1.24555,1.24585,1.24535,1.24535,46800000.0
2009-08-11 14:40:00,1.2454,1.24565,1.24485,1.2452,94400000.0
2009-08-11 14:41:00,1.2452,1.24555,1.24485,1.24495,81300000.0
2009-08-11 14:42:00,1.24495,1.2453,1.2449,1.24525,61700000.0
2009-08-11 14:43:00,1.2453,1.2454,1.24505,1.2453,53800000.0
2009-08-11 14:44:00,1.24525,1.24525,1.2446,1.2448,100800000.0
2009-08-11 14:45:00,1.2448,1.24555,1.2445,1.2455,117700000.0
2009-08-11 14:46:00,1.24555,1.24585,1.24525,1.24565,43600000.0
2009-08-11 14:47:00,1.2457,1.24585,1.24535,1.2456,45200000.0
2009-08-11 14:48:00,1.2456,1.2465,1.2456,1.24615,74000000.0
2009-08-11 14:49:00,1.24605,1.24615,1.24525,1.2457,103700000.0
2009-08-11 14:50:00,1.2455,1.2457,1.24515,1.2454,139400000.0
2009-08-11 14:51:00,1.2453,1.2457,1.2452,1.2454,160500000.0
2009-08-11 14:52:00,1.2452,1.24535,1.24515,1.24535,237500000.0
2009-08-11 14:53:00,1.2453,1.2453,1.2452,1.2452,105500000.0
2009-08-11 14:54:00,1.2452,1.2452,1.24495,1.245,60400000.0
2009-08-11 14:55:00,1.245,1.245,1.245,1.245,48000000.0
2009-08-11 14:56:00,1.245,1.24505,1.245,1.245,37600000.0
2009-08-11 14:57:00,1.245,1.245,1.245,1.245,67000000.0
2009-08-11 14:58:00,1.245,1.245,1.245,1.245,57000000.0
2009-08-11 14:59:00,1.245,1.245,1.24445,1.245,43200000.0
2009-08-11 15:00:00,1.245,1.245,1.24445,1.2446,50900000.0
2009-08-11 15:01:00,1.2446,1.24485,1.24455,1.2446,59300000.0
2009-08-11 15:02:00,1.2446,1.2448,1.2445,1.2445,72500000.0
2009-08-11 15:03:00,1.2445,1.2445,1.24415,1.2443,68000000.0
2009-08-11 15:04:00,1.2443,1.24435,1.24425,1.2443,71500000.0
2009-08-11 15:05:00,1.2443,1.2443,1.2442,1.2443,56300000.0
2009-08-11 15:06:00,1.2443,1.2443,1.24405,1.2441,55600000.0
2009-08-11 15:07:00,1.2441,1.2441,1.244,1.244,121000000.0
2009-08-11 15:08:00,1.244,1.244,1.24305,1.2431,163100000.0
2009-08-11 15:09:00,1.2432,1.24345,1.2429,1.24325,143800000.0
2009-08-11 15:10:00,1.2433,1.2435,1.2431,1.2435,100300000.0
2009-08-11 15:11:00,1.24315,1.2436,1.2429,1.2435,163200000.0
2009-08-11 15:12:00,1.24345,1.24355,1.24295,1.24305,121000000.0
2009-08-11 15:13:00,1.2431,1.2438,1.2429,1.2437,113000000.0
2009-08-11 15:14:00,1.24375,1.244,1.243,1.24345,143600000.0
2009-08-11 15:15:00,1.2435,1.24365,1.24295,1.243,84500000.0
2009-08-11 15:16:00,1.243,1.243,1.243,1.243,36000000.0
2009-08-11 15:17:00,1.243,1.243,1.24275,1.2428,110000000.0
2009-08-11 15:18:00,1.2428,1.24285,1.2427,1.2428,137800000.0
2009-08-11 15:19:00,1.2428,1.2428,1.2428,1.2428,72800000.0
2009-08-11 15:20:00,1.2428,1.2428,1.2428,1.2428,131800000.0
2009-08-11 15:21:00,1.2428,1.2428,1.242,1.24235,71000000.0
2009-08-11 15:22:00,1.2423,1.24295,1.24225,1.24265,73600000.0
2009-08-11 15:23:00,1.2427,1.2428,1.24245,1.2427,80500000.0
2009-08-11 15:24:00,1.2426,1.24285,1.24235,1.2427,88100000.0
2009-08-11 15:25:00,1.2427,1.2427,1.24245,1.2425,60800000.0
2009-08-11 15:26:00,1.2425,1.2429,1.2425,1.2429,38000000.0
2009-08-11 15:27:00,1.24295,1.24295,1.2425,1.24265,34000000.0
2009-08-11 15:28:00,1.2426,1.24275,1.24215,1.2424,32700000.0
2009-08-11 15:29:00,1.24235,1.2425,1.24195,1.24205,70800000.0
2009-08-11 15:30:00,1.24205,1.24225,1.24195,1.242,50600000.0
2009-08-11 15:31:00,1.242,1.24215,1.2416,1.242,62900000.0
2009-08-11 15:32:00,1.242,1.2421,1.24145,1.24195,128500000.0
2009-08-11 15:33:00,1.24185,1.2421,1.2416,1.24185,97800000.0
2009-08-11 15:34:00,1.2419,1.242,1.24155,1.2417,135100000.0
2009-08-11 15:35:00,1.24165,1.2419,1.2415,1.2416,249500000.0
2009-08-11 15:36:00,1.2416,1.24195,1.2416,1.24185,176500000.0
2009-08-11 15:37:00,1.24175,1.24205,1.2415,1.2416,131300000.0
2009-08-11 15:38:00,1.2417,1.2426,1.24165,1.2421,136100000.0
2009-08-11 15:39:00,1.2422,1.24225,1.24155,1.2417,120500000.0
2009-08-11 15:40:00,1.2416,1.24205,1.24155,1.242,152100000.0
2009-08-11 15:41:00,1.2421,1.2424,1.24175,1.2422,132800000.0
2009-08-11 15:42:00,1.24225,1.24245,1.24195,1.2421,97700000.0
2009-08-11 15:43:00,1.2422,1.24275,1.2419,1.2426,90900000.0
2009-08-11 15:44:00,1.2427,1.2428,1.24205,1.24265,115700000.0
2009-08-11 15:45:00,1.2426,1.24295,1.24215,1.2429,108800000.0
2009-08-11 15:46:00,1.24295,1.243,1.2423,1.24255,79200000.0
2009-08-11 15:47:00,1.2426,1.24285,1.24235,1.24235,58600000.0
2009-08-11 15:48:00,1.2425,1.24265,1.2417,1.2418,122000000.0
2009-08-11 15:49:00,1.2418,1.24245,1.2415,1.24165,112800000.0
2009-08-11 15:50:00,1.24165,1.2418,1.2416,1.24165,218500000.0
2009-08-11 15:51:00,1.24165,1.24195,1.24155,1.24165,130700000.0
2009-08-11 15:52:00,1.2417,1.24185,1.2415,1.2416,164400000.0
2009-08-11 15:53:00,1.2416,1.2416,1.2416,1.2416,167200000.0
2009-08-11 15:54:00,1.2416,1.2418,1.24155,1.2416,150500000.0
2009-08-11 15:55:00,1.2416,1.24195,1.24155,1.2416,191800000.0
2009-08-11 15:56:00,1.2416,1.2416,1.2416,1.2416,172900000.0
2009-08-11 15:57:00,1.2416,1.2419,1.2416,1.2416,156900000.0
2009-08-11 15:58:00,1.2416,1.2416,1.2416,1.2416,106700000.0
2009-08-11 15:59:00,1.2416,1.2416,1.24085,1.241,74000000.0
2009-08-11 16:00:00,1.241,1.2412,1.24095,1.2412,30400000.0
2009-08-11 16:01:00,1.2412,1.2416,1.2411,1.2413,95100000.0
2009-08-11 16:02:00,1.24135,1.2425,1.2412,1.2417,93900000.0
2009-08-11 16:03:00,1.2417,1.2423,1.24165,1.24205,53000000.0
2009-08-11 16:04:00,1.24215,1.24225,1.24175,1.24185,55900000.0
2009-08-11 16:05:00,1.24165,1.24255,1.2416,1.24235,72400000.0
2009-08-11 16:06:00,1.24235,1.24245,1.24145,1.24185,82500000.0
2009-08-11 16:07:00,1.2419,1.2425,1.2415,1.24195,142000000.0
2009-08-11 16:08:00,1.24195,1.24195,1.2411,1.24125,148600000.0
2009-08-11 16:09:00,1.24125,1.242,1.2412,1.2417,152000000.0
2009-08-11 16:10:00,1.2417,1.242,1.24115,1.24175,95000000.0
2009-08-11 16:11:00,1.2419,1.2419,1.2412,1.24125,128500000.0
2009-08-11 16:12:00,1.2412,1.24155,1.24095,1.2414,133900000.0
2009-08-11 16:13:00,1.24135,1.24145,1.2409,1.2412,147400000.0
2009-08-11 16:14:00,1.2412,1.2418,1.24105,1.24135,147100000.0
2009-08-11 16:15:00,1.2413,1.2417,1.24095,1.24105,207800000.0
2009-08-11 16:16:00,1.24105,1.24165,1.241,1.24165,114600000.0
2009-08-11 16:17:00,1.24145,1.24155,1.24115,1.2413,143100000.0
2009-08-11 16:18:00,1.2414,1.2416,1.2409,1.24135,108400000.0
2009-08-11 16:19:00,1.24135,1.24135,1.24095,1.241,87000000.0
2009-08-11 16:20:00,1.24095,1.2411,1.24095,1.2411,70800000.0
2009-08-11 16:21:00,1.24115,1.24125,1.24095,1.2411,123600000.0
2009-08-11 16:22:00,1.2411,1.2413,1.24095,1.241,91500000.0
2009-08-11 16:23:00,1.241,1.2414,1.241,1.2413,168600000.0
2009-08-11 16:24:00,1.2413,1.24175,1.24095,1.24105,181900000.0
2009-08-11 16:25:00,1.24115,1.24125,1.24095,1.241,139600000.0
2009-08-11 16:26:00,1.2411,1.2416,1.24095,1.241,122300000.0
2009-08-11 16:27:00,1.241,1.24145,1.24095,1.24135,107400000.0
2009-08-11 16:28:00,1.24145,1.24145,1.24095,1.24105,162200000.0
2009-08-11 16:29:00,1.24105,1.2412,1.24095,1.241,71700000.0
2009-08-11 16:30:00,1.241,1.241,1.24025,1.24045,152000000.0
2009-08-11 16:31:00,1.2404,1.24085,1.2404,1.24075,133200000.0
2009-08-11 16:32:00,1.24085,1.2412,1.24065,1.2412,111300000.0
2009-08-11 16:33:00,1.2412,1.2413,1.24045,1.24065,113300000.0
2009-08-11 16:34:00,1.24055,1.241,1.2405,1.241,90100000.0
2009-08-11 16:35:00,1.24105,1.24105,1.2404,1.241,110400000.0
2009-08-11 16:36:00,1.24095,1.2411,1.2405,1.2411,50000000.0
2009-08-11 16:37:00,1.24085,1.2416,1.24085,1.24135,96100000.0
2009-08-11 16:38:00,1.2414,1.2416,1.24095,1.24155,78700000.0
2009-08-11 16:39:00,1.24145,1.2415,1.2413,1.24135,27000000.0
2009-08-11 16:40:00,1.24115,1.2415,1.24075,1.24125,125400000.0
2009-08-11 16:41:00,1.24125,1.24165,1.241,1.24165,91700000.0
2009-08-11 16:42:00,1.2416,1.2417,1.2412,1.24165,130200000.0
2009-08-11 16:43:00,1.24165,1.24185,1.24145,1.24155,54800000.0
2009-08-11 16:44:00,1.24155,1.2416,1.241,1.24125,73900000.0
2009-08-11 16:45:00,1.2413,1.24155,1.2412,1.2414,44400000.0
2009-08-11 16:46:00,1.24145,1.2415,1.24095,1.2411,70700000.0
2009-08-11 16:47:00,1.24115,1.24135,1.2408,1.2409,77000000.0
2009-08-11 16:48:00,1.2408,1.24125,1.2408,1.24095,147300000.0
2009-08-11 16:49:00,1.24105,1.24125,1.2408,1.24125,90100000.0
2009-08-11 16:50:00,1.24125,1.2417,1.2409,1.24135,71900000.0
2009-08-11 16:51:00,1.24135,1.2415,1.2408,1.2412,79600000.0
2009-08-11 16:52:00,1.24115,1.24155,1.24105,1.24155,57000000.0
2009-08-11 16:53:00,1.24165,1.242,1.241,1.2419,69300000.0
2009-08-11 16:54:00,1.24195,1.24205,1.24135,1.24165,47000000.0
2009-08-11 16:55:00,1.2418,1.2422,1.2418,1.24215,41000000.0
2009-08-11 16:56:00,1.2422,1.24225,1.24195,1.2421,46900000.0
2009-08-11 16:57:00,1.2421,1.2425,1.242,1.24245,54300000.0
2009-08-11 16:58:00,1.24255,1.24305,1.24225,1.243,86300000.0
2009-08-11 16:59:00,1.24305,1.24315,1.2424,1.24265,95100000.0
2009-08-11 17:00:00,1.24265,1.24275,1.2419,1.242,124800000.0
2009-08-11 17:01:00,1.242,1.2422,1.242,1.24205,43000000.0
2009-08-11 17:02:00,1.24225,1.24245,1.24205,1.24235,58000000.0
2009-08-11 17:03:00,1.24235,1.2424,1.2416,1.2424,53700000.0
2009-08-11 17:04:00,1.2424,1.24265,1.24185,1.2423,85400000.0
2009-08-11 17:05:00,1.2423,1.24235,1.2419,1.24205,76000000.0
2009-08-11 17:06:00,1.24205,1.24235,1.242,1.24235,42000000.0
2009-08-11 17:07:00,1.24235,1.24245,1.24195,1.2424,77000000.0
2009-08-11 17:08:00,1.2422,1.2425,1.24195,1.242,100000000.0
2009-08-11 17:09:00,1.242,1.24245,1.242,1.24205,29100000.0
2009-08-11 17:10:00,1.2421,1.24245,1.242,1.24225,51000000.0
2009-08-11 17:11:00,1.2423,1.2425,1.2419,1.2425,144000000.0
2009-08-11 17:12:00,1.2426,1.2426,1.24195,1.24205,57700000.0
2009-08-11 17:13:00,1.2421,1.2422,1.242,1.242,38000000.0
2009-08-11 17:14:00,1.242,1.242,1.242,1.242,46000000.0
2009-08-11 17:15:00,1.242,1.242,1.242,1.242,63000000.0
2009-08-11 17:16:00,1.242,1.242,1.2416,1.2417,48000000.0
2009-08-11 17:17:00,1.2417,1.2418,1.2415,1.2416,133900000.0
2009-08-11 17:18:00,1.2416,1.2418,1.2416,1.24165,136400000.0
2009-08-11 17:19:00,1.2416,1.2417,1.2416,1.2416,148100000.0
2009-08-11 17:20:00,1.2416,1.2416,1.2416,1.2416,214700000.0
2009-08-11 17:21:00,1.2416,1.2416,1.2416,1.2416,72200000.0
2009-08-11 17:22:00,1.2416,1.2416,1.2416,1.2416,171000000.0
2009-08-11 17:23:00,1.2416,1.2416,1.2416,1.2416,165200000.0
2009-08-11 17:24:00,1.2416,1.2416,1.2416,1.2416,129600000.0
2009-08-11 17:25:00,1.2416,1.2416,1.2416,1.2416,108000000.0
2009-08-11 17:26:00,1.2416,1.2416,1.2416,1.2416,122400000.0
2009-08-11 17:27:00,1.2416,1.2416,1.2416,1.2416,133200000.0
2009-08-11 17:28:00,1.2416,1.2416,1.24105,1.2416,174600000.0
2009-08-11 17:29:00,1.2416,1.24195,1.24155,1.2416,182800000.0
2009-08-11 17:30:00,1.2416,1.24185,1.24155,1.24165,290200000.0
2009-08-11 17:31:00,1.24165,1.2419,1.2415,1.2419,271600000.0
2009-08-11 17:32:00,1.24185,1.242,1.24165,1.2419,128400000.0
2009-08-11 17:33:00,1.2417,1.24195,1.24155,1.24185,150900000.0
2009-08-11 17:34:00,1.2419,1.2422,1.24175,1.24195,112100000.0
2009-08-11 17:35:00,1.242,1.2423,1.2418,1.2422,123000000.0
2009-08-11 17:36:00,1.2423,1.2424,1.24195,1.24225,43600000.0
2009-08-11 17:37:00,1.2423,1.2423,1.242,1.24225,40500000.0
2009-08-11 17:38:00,1.24225,1.24265,1.24205,1.2425,65200000.0
2009-08-11 17:39:00,1.2425,1.24265,1.2421,1.2424,88700000.0
2009-08-11 17:40:00,1.24245,1.24255,1.2417,1.2422,110600000.0
2009-08-11 17:41:00,1.242,1.2421,1.24185,1.2419,93900000.0
2009-08-11 17:42:00,1.2418,1.242,1.24165,1.2417,124800000.0
2009-08-11 17:43:00,1.2417,1.24205,1.2416,1.2417,149700000.0
2009-08-11 17:44:00,1.24175,1.24185,1.2416,1.2417,123800000.0
2009-08-11 17:45:00,1.2417,1.24195,1.2416,1.2418,61100000.0
2009-08-11 17:46:00,1.24155,1.2416,1.24155,1.2416,142400000.0
2009-08-11 17:47:00,1.2416,1.2416,1.2416,1.2416,72400000.0
2009-08-11 17:48:00,1.2416,1.2418,1.2416,1.2416,114400000.0
2009-08-11 17:49:00,1.2416,1.2416,1.2416,1.2416,79600000.0
2009-08-11 17:50:00,1.2416,1.2416,1.2416,1.2416,46800000.0
2009-08-11 17:51:00,1.2416,1.2417,1.2416,1.2416,128600000.0
2009-08-11 17:52:00,1.2416,1.2416,1.2416,1.2416,97800000.0
2009-08-11 17:53:00,1.2416,1.24175,1.24155,1.2416,134800000.0
2009-08-11 17:54:00,1.2416,1.2416,1.2416,1.2416,97200000.0
2009-08-11 17:55:00,1.2416,1.2416,1.2412,1.2416,115400000.0
2009-08-11 17:56:00,1.2416,1.2416,1.2412,1.2412,76800000.0
2009-08-11 17:57:00,1.2412,1.2412,1.241,1.2411,37800000.0
2009-08-11 17:58:00,1.24105,1.24115,1.241,1.241,66800000.0
2009-08-11 17:59:00,1.241,1.2412,1.24095,1.241,42800000.0
2009-08-11 18:00:00,1.241,1.24105,1.241,1.241,75200000.0
2009-08-11 18:01:00,1.241,1.24115,1.24095,1.241,44500000.0
2009-08-11 18:02:00,1.241,1.241,1.241,1.241,35000000.0
2009-08-11 18:03:00,1.241,1.241,1.241,1.241,4000000.0
2009-08-11 18:04:00,1.241,1.241,1.241,1.241,7000000.0
2009-08-11 18:05:00,1.241,1.241,1.241,1.241,23000000.0
2009-08-11 18:06:00,1.241,1.241,1.241,1.241,11000000.0
2009-08-11 18:07:00,1.241,1.241,1.241,1.241,2000000.0
2009-08-11 18:08:00,1.241,1.241,1.241,1.241,9000000.0
2009-08-11 18:09:00,1.241,1.241,1.2403,1.2403,22600000.0
2009-08-11 18:10:00,1.2403,1.2404,1.2403,1.2404,128100000.0
2009-08-11 18:11:00,1.2404,1.2404,1.2404,1.2404,57200000.0
2009-08-11 18:12:00,1.2404,1.2404,1.2404,1.2404,49400000.0
2009-08-11 18:13:00,1.2404,1.2404,1.2404,1.2404,125800000.0
2009-08-11 18:14:00,1.2404,1.2404,1.2404,1.2404,83600000.0
2009-08-11 18:15:00,1.2404,1.2404,1.2404,1.2404,49400000.0
2009-08-11 18:16:00,1.2404,1.2404,1.2404,1.2404,22800000.0
2009-08-11 18:17:00,1.2404,1.2404,1.2404,1.2404,41800000.0
2009-08-11 18:18:00,1.2404,1.24065,1.2403,1.2404,96900000.0
2009-08-11 18:19:00,1.2404,1.2404,1.2404,1.2404,102600000.0
2009-08-11 18:20:00,1.2404,1.2404,1.2404,1.2404,72400000.0
2009-08-11 18:21:00,1.2404,1.2404,1.2404,1.2404,60800000.0
2009-08-11 18:22:00,1.2404,1.2404,1.239,1.24025,109900000.0
2009-08-11 18:23:00,1.24025,1.24035,1.23965,1.24,66500000.0
2009-08-11 18:24:00,1.24,1.24025,1.23955,1.23955,94100000.0
2009-08-11 18:25:00,1.2396,1.2401,1.2396,1.2398,57000000.0
2009-08-11 18:26:00,1.2399,1.24035,1.23975,1.2401,54800000.0
2009-08-11 18:27:00,1.2402,1.2403,1.2399,1.24025,49600000.0
2009-08-11 18:28:00,1.2402,1.24045,1.24,1.24,51600000.0
2009-08-11 18:29:00,1.24005,1.2404,1.24005,1.2401,20400000.0
2009-08-11 18:30:00,1.24015,1.2405,1.2401,1.2405,22500000.0
2009-08-11 18:31:00,1.2404,1.2405,1.24025,1.24035,32700000.0
2009-08-11 18:32:00,1.2404,1.24065,1.2404,1.24065,15400000.0
2009-08-11 18:33:00,1.2406,1.2408,1.24005,1.24045,19300000.0
2009-08-11 18:34:00,1.2405,1.24065,1.24025,1.24025,16000000.0
2009-08-11 18:35:00,1.2402,1.2405,1.2399,1.24035,42900000.0
2009-08-11 18:36:00,1.24045,1.2407,1.24035,1.24035,23900000.0
2009-08-11 18:37:00,1.2403,1.2408,1.24005,1.24065,39600000.0
2009-08-11 18:38:00,1.2407,1.24075,1.24035,1.24035,17600000.0
2009-08-11 18:39:00,1.24015,1.2404,1.24015,1.2404,13000000.0
2009-08-11 18:40:00,1.2403,1.2404,1.23995,1.24035,50000000.0
2009-08-11 18:41:00,1.24035,1.2406,1.2397,1.2399,22000000.0
2009-08-11 18:42:00,1.23985,1.24,1.23945,1.23955,32500000.0
2009-08-11 18:43:00,1.23965,1.24025,1.23955,1.23995,97700000.0
2009-08-11 18:44:00,1.23975,1.23995,1.2394,1.23995,82500000.0
2009-08-11 18:45:00,1.2401,1.2401,1.2391,1.2392,149100000.0
2009-08-11 18:46:00,1.2392,1.2392,1.2392,1.2392,26600000.0
2009-08-11 18:47:00,1.2392,1.23925,1.2392,1.23925,106100000.0
2009-08-11 18:48:00,1.23935,1.2395,1.23915,1.2392,128800000.0
2009-08-11 18:49:00,1.2392,1.2392,1.2392,1.2392,57000000.0
2009-08-11 18:50:00,1.2392,1.2392,1.2392,1.2392,98800000.0
2009-08-11 18:51:00,1.2392,1.2392,1.2392,1.2392,15200000.0
2009-08-11 18:52:00,1.2392,1.23925,1.2392,1.2392,32300000.0
2009-08-11 18:53:00,1.2392,1.2393,1.2392,1.2393,13300000.0
2009-08-11 18:54:00,1.23915,1.23945,1.23915,1.2392,122400000.0
2009-08-11 18:55:00,1.2392,1.23955,1.23915,1.2392,102300000.0
2009-08-11 18:56:00,1.2392,1.2392,1.2392,1.2392,95200000.0
2009-08-11 18:57:00,1.2392,1.2392,1.2392,1.2392,60800000.0
2009-08-11 18:58:00,1.2392,1.2392,1.2392,1.2392,57400000.0
2009-08-11 18:59:00,1.2392,1.2392,1.23895,1.23905,91800000.0
2009-08-11 19:00:00,1.23905,1.2395,1.23885,1.239,51000000.0
2009-08-11 19:01:00,1.239,1.2395,1.239,1.2394,36900000.0
2009-08-11 19:02:00,1.2394,1.2397,1.23895,1.2392,82300000.0
2009-08-11 19:03:00,1.2392,1.23935,1.239,1.2393,38000000.0
2009-08-11 19:04:00,1.2392,1.23975,1.239,1.23975,54000000.0
2009-08-11 19:05:00,1.2398,1.24005,1.2396,1.2398,26900000.0
2009-08-11 19:06:00,1.2398,1.2398,1.23905,1.2393,42800000.0
2009-08-11 19:07:00,1.23935,1.2397,1.23935,1.2397,52800000.0
2009-08-11 19:08:00,1.23965,1.24,1.2394,1.23955,53600000.0
2009-08-11 19:09:00,1.2395,1.24005,1.2395,1.23995,12000000.0
2009-08-11 19:10:00,1.2396,1.2403,1.2394,1.2398,35800000.0
2009-08-11 19:11:00,1.23955,1.2397,1.23955,1.2397,4000000.0
2009-08-11 19:12:00,1.2394,1.2395,1.23925,1.23925,18800000.0
2009-08-11 19:13:00,1.23925,1.23925,1.23895,1.23925,59900000.0
2009-08-11 19:14:00,1.23935,1.23935,1.2391,1.2392,50300000.0
2009-08-11 19:15:00,1.2391,1.23925,1.2389,1.239,48100000.0
2009-08-11 19:16:00,1.239,1.2394,1.239,1.2394,47100000.0
2009-08-11 19:17:00,1.23945,1.23955,1.23915,1.2393,21600000.0
2009-08-11 19:18:00,1.2393,1.23945,1.23915,1.23945,11700000.0
2009-08-11 19:19:00,1.23955,1.2396,1.23925,1.2393,12000000.0
2009-08-11 19:20:00,1.23935,1.24,1.23935,1.24,14500000.0
2009-08-11 19:21:00,1.2398,1.2401,1.2397,1.2401,23700000.0
2009-08-11 19:22:00,1.24015,1.2403,1.2397,1.24005,29600000.0
2009-08-11 19:23:00,1.24,1.24,1.23985,1.2399,13000000.0
2009-08-11 19:24:00,1.2398,1.2398,1.23945,1.23955,44700000.0
2009-08-11 19:25:00,1.23945,1.24025,1.23945,1.24025,48800000.0
2009-08-11 19:26:00,1.24005,1.24005,1.23945,1.23945,19800000.0
2009-08-11 19:27:00,1.2395,1.2396,1.2393,1.2395,29000000.0
2009-08-11 19:28:00,1.2395,1.23965,1.23915,1.23925,34000000.0
2009-08-11 19:29:00,1.2394,1.2395,1.23895,1.23915,35000000.0
2009-08-11 19:30:00,1.23895,1.23965,1.23895,1.23965,24000000.0
2009-08-11 19:31:00,1.23975,1.2398,1.23945,1.23965,11000000.0
2009-08-11 19:32:00,1.2398,1.23985,1.23945,1.23985,11000000.0
2009-08-11 19:33:00,1.23975,1.2402,1.2395,1.23975,22600000.0
2009-08-11 19:34:00,1.23985,1.2401,1.23985,1.23995,10000000.0
2009-08-11 19:35:00,1.2401,1.24015,1.2395,1.2395,15000000.0
2009-08-11 19:36:00,1.23965,1.23995,1.23955,1.23975,11000000.0
2009-08-11 19:37:00,1.23995,1.2401,1.2398,1.2399,10000000.0
2009-08-11 19:38:00,1.23975,1.23985,1.2396,1.2396,26700000.0
2009-08-11 19:39:00,1.23965,1.23965,1.2394,1.2396,21400000.0
2009-08-11 19:40:00,1.2395,1.23965,1.23935,1.2396,41400000.0
2009-08-11 19:41:00,1.2397,1.23975,1.2395,1.2396,23900000.0
2009-08-11 19:42:00,1.2395,1.2397,1.2394,1.2397,20000000.0
2009-08-11 19:43:00,1.23975,1.23975,1.23955,1.23975,10300000.0
2009-08-11 19:44:00,1.23965,1.23995,1.23965,1.2399,10000000.0
2009-08-11 19:45:00,1.23985,1.2403,1.23975,1.24,35200000.0
2009-08-11 19:46:00,1.24005,1.24005,1.23985,1.24,8400000.0
2009-08-11 19:47:00,1.24005,1.2402,1.23965,1.23985,26400000.0
2009-08-11 19:48:00,1.2397,1.2401,1.2397,1.23985,18000000.0
2009-08-11 19:49:00,1.2399,1.2402,1.23985,1.2402,27000000.0
2009-08-11 19:50:00,1.24,1.24035,1.23995,1.24005,32900000.0
2009-08-11 19:51:00,1.2401,1.2403,1.24005,1.24015,24000000.0
2009-08-11 19:52:00,1.24,1.24,1.23945,1.2399,29200000.0
2009-08-11 19:53:00,1.24,1.24005,1.2396,1.2396,23400000.0
2009-08-11 19:54:00,1.23965,1.24035,1.2395,1.2403,39500000.0
2009-08-11 19:55:00,1.2402,1.24035,1.2392,1.2397,70700000.0
2009-08-11 19:56:00,1.2397,1.2402,1.2391,1.2396,92700000.0
2009-08-11 19:57:00,1.2396,1.23975,1.2394,1.23975,10000000.0
2009-08-11 19:58:00,1.23955,1.2401,1.23935,1.24005,56400000.0
2009-08-11 19:59:00,1.2396,1.24025,1.2395,1.2398,56500000.0
2009-08-11 20:00:00,1.2399,1.24025,1.2396,1.23995,26600000.0
2009-08-11 20:01:00,1.2397,1.2399,1.2395,1.2397,15700000.0
2009-08-11 20:02:00,1.2398,1.24005,1.2392,1.2392,47500000.0
2009-08-11 20:03:00,1.2392,1.2395,1.23915,1.23925,84800000.0
2009-08-11 20:04:00,1.23925,1.2397,1.23925,1.23925,45200000.0
2009-08-11 20:05:00,1.23925,1.2399,1.23925,1.23965,29900000.0
2009-08-11 20:06:00,1.2396,1.24015,1.2391,1.23935,68200000.0
2009-08-11 20:07:00,1.23955,1.2396,1.2392,1.2394,38600000.0
2009-08-11 20:08:00,1.23945,1.2399,1.23925,1.23965,62600000.0
2009-08-11 20:09:00,1.23965,1.23965,1.2392,1.23935,34500000.0
2009-08-11 20:10:00,1.23935,1.23995,1.23915,1.2392,159100000.0
2009-08-11 20:11:00,1.2392,1.2396,1.2392,1.2392,124500000.0
2009-08-11 20:12:00,1.2392,1.2392,1.2392,1.2392,46200000.0
2009-08-11 20:13:00,1.2392,1.2392,1.2392,1.2392,39600000.0
2009-08-11 20:14:00,1.2392,1.2392,1.2392,1.2392,69300000.0
2009-08-11 20:15:00,1.2392,1.2393,1.2392,1.2392,91200000.0
2009-08-11 20:16:00,1.23925,1.23965,1.2392,1.23965,92600000.0
2009-08-11 20:17:00,1.23945,1.24005,1.23905,1.24005,120100000.0
2009-08-11 20:18:00,1.24005,1.24015,1.23925,1.2394,44300000.0
2009-08-11 20:19:00,1.2394,1.23945,1.2391,1.2392,78100000.0
2009-08-11 20:20:00,1.2392,1.24,1.23905,1.2395,94900000.0
2009-08-11 20:21:00,1.2395,1.2401,1.2395,1.23985,29400000.0
2009-08-11 20:22:00,1.23985,1.2402,1.23975,1.23995,54400000.0
2009-08-11 20:23:00,1.24015,1.2405,1.23935,1.23935,60500000.0
2009-08-11 20:24:00,1.2394,1.24015,1.2391,1.2395,74000000.0
2009-08-11 20:25:00,1.2399,1.2403,1.2391,1.23975,101400000.0
2009-08-11 20:26:00,1.2399,1.2399,1.23905,1.2396,79300000.0
2009-08-11 20:27:00,1.23975,1.24,1.23915,1.2396,79400000.0
2009-08-11 20:28:00,1.23965,1.24,1.2396,1.23985,27500000.0
2009-08-11 20:29:00,1.23965,1.2401,1.2393,1.24005,47100000.0
2009-08-11 20:30:00,1.2401,1.24065,1.23965,1.23965,48000000.0
2009-08-11 20:31:00,1.23965,1.23995,1.23945,1.23975,46900000.0
2009-08-11 20:32:00,1.23985,1.2406,1.23985,1.2406,36100000.0
2009-08-11 20:33:00,1.2406,1.2406,1.23975,1.2399,27300000.0
2009-08-11 20:34:00,1.23995,1.24095,1.23965,1.24095,20300000.0
2009-08-11 20:35:00,1.2399,1.24035,1.2396,1.23995,66360000.0
2009-08-11 20:36:00,1.24,1.2407,1.24,1.2406,24000000.0
2009-08-11 20:37:00,1.24035,1.2407,1.24005,1.2406,27900000.0
2009-08-11 20:38:00,1.24055,1.2409,1.24045,1.2409,16900000.0
2009-08-11 20:39:00,1.2411,1.24145,1.2411,1.24135,13000000.0
2009-08-11 20:40:00,1.2414,1.2415,1.2403,1.2403,47300000.0
2009-08-11 20:41:00,1.2412,1.2415,1.24045,1.24085,41000000.0
2009-08-11 20:42:00,1.2408,1.2408,1.24055,1.2407,20600000.0
2009-08-11 20:43:00,1.2407,1.24085,1.2407,1.24075,11500000.0
2009-08-11 20:44:00,1.2407,1.2407,1.2403,1.24045,47800000.0
2009-08-11 20:45:00,1.24055,1.2413,1.24055,1.24075,56200000.0
2009-08-11 20:46:00,1.2408,1.2412,1.2408,1.24105,10900000.0
2009-08-11 20:47:00,1.24115,1.24165,1.2404,1.2408,75200000.0
2009-08-11 20:48:00,1.24055,1.2412,1.2404,1.24095,34600000.0
2009-08-11 20:49:00,1.2411,1.24115,1.24035,1.241,26100000.0
2009-08-11 20:50:00,1.2408,1.2408,1.24025,1.2404,49400000.0
2009-08-11 20:51:00,1.2404,1.2405,1.2404,1.2404,45600000.0
2009-08-11 20:52:00,1.2404,1.24105,1.2403,1.24085,67000000.0
2009-08-11 20:53:00,1.24075,1.24075,1.24035,1.2404,22400000.0
2009-08-11 20:54:00,1.2404,1.24105,1.2404,1.24095,42000000.0
2009-08-11 20:55:00,1.24075,1.24145,1.2407,1.24145,32100000.0
2009-08-11 20:56:00,1.24155,1.24165,1.24065,1.2409,72200000.0
2009-08-11 20:57:00,1.2407,1.2407,1.2403,1.2406,39500000.0
2009-08-11 20:58:00,1.2406,1.2408,1.2406,1.2408,7000000.0
2009-08-11 20:59:00,1.2407,1.24155,1.2407,1.2414,48200000.0
2009-08-11 21:00:00,1.2414,1.2415,1.24025,1.2415,49300000.0
2009-08-11 21:01:00,1.2413,1.24135,1.24035,1.24065,47500000.0
2009-08-11 21:02:00,1.2407,1.24085,1.2406,1.24075,17800000.0
2009-08-11 21:03:00,1.24075,1.24105,1.24055,1.24075,49200000.0
2009-08-11 21:04:00,1.241,1.24125,1.2405,1.24125,55500000.0
2009-08-11 21:05:00,1.24105,1.2411,1.2406,1.241,55300000.0
2009-08-11 21:06:00,1.2409,1.2417,1.2408,1.2416,182300000.0
2009-08-11 21:07:00,1.2416,1.2424,1.2411,1.24175,106000000.0
2009-08-11 21:08:00,1.2417,1.24225,1.24105,1.2417,82200000.0
2009-08-11 21:09:00,1.2417,1.24195,1.24105,1.24195,56860000.0
2009-08-11 21:10:00,1.242,1.24235,1.2419,1.24195,35600000.0
2009-08-11 21:11:00,1.24195,1.24245,1.24185,1.24245,44900000.0
2009-08-11 21:12:00,1.24235,1.2427,1.2417,1.242,42400000.0
2009-08-11 21:13:00,1.24205,1.2423,1.24155,1.2416,157300000.0
2009-08-11 21:14:00,1.24165,1.2425,1.24155,1.24195,130200000.0
2009-08-11 21:15:00,1.24195,1.24295,1.24195,1.24265,38700000.0
2009-08-11 21:16:00,1.24255,1.2431,1.24185,1.24215,119780000.0
2009-08-11 21:17:00,1.24205,1.2421,1.242,1.2421,45880000.0
2009-08-11 21:18:00,1.2421,1.2421,1.2421,1.2421,51120000.0
2009-08-11 21:19:00,1.2421,1.2421,1.2421,1.2421,44880000.0
2009-08-11 21:20:00,1.2421,1.24215,1.2421,1.2421,65000000.0
2009-08-11 21:21:00,1.2421,1.2421,1.2421,1.2421,48240000.0
2009-08-11 21:22:00,1.2421,1.24215,1.2421,1.24215,47440000.0
2009-08-11 21:23:00,1.2421,1.24215,1.2421,1.2421,28600000.0
2009-08-11 21:24:00,1.2421,1.24245,1.2421,1.24215,37880000.0
2009-08-11 21:25:00,1.2423,1.2425,1.2421,1.2421,15080000.0
2009-08-11 21:26:00,1.2421,1.2421,1.2421,1.2421,48480000.0
2009-08-11 21:27:00,1.2421,1.2421,1.2421,1.2421,44400000.0
2009-08-11 21:28:00,1.2421,1.2421,1.2421,1.2421,48000000.0
2009-08-11 21:29:00,1.2421,1.2421,1.2421,1.2421,58880000.0
2009-08-11 21:30:00,1.2421,1.2421,1.2421,1.2421,46320000.0
2009-08-11 21:31:00,1.2421,1.2421,1.24095,1.24145,52800000.0
2009-08-11 21:32:00,1.24145,1.24145,1.241,1.24125,27600000.0
2009-08-11 21:33:00,1.24105,1.24135,1.2408,1.24135,50200000.0
2009-08-11 21:34:00,1.2413,1.24155,1.2413,1.24155,12000000.0
2009-08-11 21:35:00,1.2415,1.24155,1.24135,1.24155,10000000.0
2009-08-11 21:36:00,1.24145,1.24155,1.2413,1.2413,20000000.0
2009-08-11 21:37:00,1.24125,1.2421,1.24115,1.2418,108000000.0
2009-08-11 21:38:00,1.2416,1.24195,1.2414,1.24145,136400000.0
2009-08-11 21:39:00,1.2415,1.2419,1.2411,1.2415,147600000.0
2009-08-11 21:40:00,1.24165,1.24165,1.24105,1.24135,33500000.0
2009-08-11 21:41:00,1.2411,1.24175,1.2411,1.2415,178000000.0
2009-08-11 21:42:00,1.24165,1.2417,1.241,1.24145,104700000.0
2009-08-11 21:43:00,1.2415,1.2418,1.24125,1.2415,52600000.0
2009-08-11 21:44:00,1.2416,1.2416,1.24125,1.2415,30400000.0
2009-08-11 21:45:00,1.2413,1.2415,1.2413,1.2414,23400000.0
2009-08-11 21:46:00,1.2414,1.2418,1.2413,1.24155,31400000.0
2009-08-11 21:47:00,1.24155,1.2418,1.2415,1.2417,30100000.0
2009-08-11 21:48:00,1.24175,1.24185,1.2417,1.24175,12000000.0
2009-08-11 21:49:00,1.24175,1.242,1.2417,1.24175,25700000.0
2009-08-11 21:50:00,1.24175,1.24265,1.24175,1.2422,51000000.0
2009-08-11 21:51:00,1.2423,1.2423,1.24195,1.242,54000000.0
2009-08-11 21:52:00,1.2421,1.24215,1.2412,1.2413,96700000.0
2009-08-11 21:53:00,1.2413,1.2424,1.24115,1.2424,102700000.0
2009-08-11 21:54:00,1.24235,1.24245,1.2416,1.242,66600000.0
2009-08-11 21:55:00,1.24175,1.2422,1.24175,1.2419,21400000.0
2009-08-11 21:56:00,1.2419,1.2422,1.2417,1.2421,41400000.0
2009-08-11 21:57:00,1.24185,1.2421,1.2418,1.2421,27700000.0
2009-08-11 21:58:00,1.2421,1.2421,1.24175,1.24185,8000000.0
2009-08-11 21:59:00,1.24185,1.24185,1.2416,1.24185,33600000.0
2009-08-11 22:00:00,1.2415,1.2418,1.24135,1.2414,58400000.0
2009-08-11 22:01:00,1.2414,1.2415,1.2414,1.2415,7200000.0
2009-08-11 22:02:00,1.2415,1.2415,1.2415,1.2415,5000000.0
2009-08-11 22:03:00,1.2415,1.24165,1.2413,1.24145,19200000.0
2009-08-11 22:04:00,1.2415,1.24215,1.2413,1.24215,20000000.0
2009-08-11 22:05:00,1.24215,1.2429,1.24175,1.2425,61000000.0
2009-08-11 22:06:00,1.2425,1.2427,1.2422,1.2424,65760000.0
2009-08-11 22:07:00,1.2425,1.2425,1.2422,1.2422,137800000.0
2009-08-11 22:08:00,1.2422,1.2422,1.2422,1.2422,128880000.0
2009-08-11 22:09:00,1.2422,1.2422,1.2422,1.2422,141120000.0
2009-08-11 22:10:00,1.2422,1.2423,1.2422,1.2422,164260000.0
2009-08-11 22:11:00,1.2422,1.2422,1.2422,1.2422,119520000.0
2009-08-11 22:12:00,1.2422,1.2422,1.2422,1.2422,131760000.0
2009-08-11 22:13:00,1.2422,1.2422,1.2422,1.2422,136080000.0
2009-08-11 22:14:00,1.2422,1.2422,1.2422,1.2422,126480000.0
2009-08-11 22:15:00,1.2422,1.2422,1.2422,1.2422,134640000.0
2009-08-11 22:16:00,1.2422,1.2422,1.24185,1.2422,137000000.0
2009-08-11 22:17:00,1.2422,1.2422,1.2422,1.2422,136080000.0
2009-08-11 22:18:00,1.2422,1.2423,1.2422,1.2422,172020000.0
2009-08-11 22:19:00,1.2422,1.2422,1.2422,1.2422,123120000.0
2009-08-11 22:20:00,1.2422,1.2422,1.2422,1.2422,141840000.0
2009-08-11 22:21:00,1.2422,1.2422,1.2422,1.2422,149760000.0
2009-08-11 22:22:00,1.2422,1.24255,1.2422,1.2422,127760000.0
2009-08-11 22:23:00,1.2422,1.2424,1.2422,1.2423,146120000.0
2009-08-11 22:24:00,1.2422,1.2422,1.2422,1.2422,127440000.0
2009-08-11 22:25:00,1.2422,1.2422,1.2422,1.2422,131040000.0
2009-08-11 22:26:00,1.2422,1.2422,1.2422,1.2422,133200000.0
2009-08-11 22:27:00,1.2422,1.2422,1.2422,1.2422,131760000.0
2009-08-11 22:28:00,1.2422,1.2422,1.2422,1.2422,116640000.0
2009-08-11 22:29:00,1.2422,1.2422,1.2422,1.2422,144720000.0
2009-08-11 22:30:00,1.2422,1.24255,1.2422,1.2422,158140000.0
2009-08-11 22:31:00,1.2422,1.2423,1.2422,1.2423,107960000.0
2009-08-11 22:32:00,1.2422,1.2422,1.2422,1.2422,16560000.0
2009-08-11 22:33:00,1.2422,1.24225,1.2422,1.24225,11320000.0
2009-08-11 22:34:00,1.2422,1.2422,1.2422,1.2422,104400000.0
2009-08-11 22:35:00,1.2422,1.24265,1.2422,1.24265,41440000.0
2009-08-11 22:36:00,1.24225,1.2426,1.2422,1.2424,79260000.0
2009-08-11 22:37:00,1.2424,1.24245,1.2422,1.2422,92240000.0
2009-08-11 22:38:00,1.2422,1.24235,1.2422,1.2422,167920000.0
2009-08-11 22:39:00,1.2422,1.24275,1.2422,1.2422,109260000.0
2009-08-11 22:40:00,1.2422,1.24225,1.2422,1.2422,101840000.0
2009-08-11 22:41:00,1.2422,1.2422,1.2422,1.2422,138960000.0
2009-08-11 22:42:00,1.2422,1.2422,1.2422,1.2422,162360000.0
2009-08-11 22:43:00,1.2422,1.2424,1.2422,1.2424,149280000.0
2009-08-11 22:44:00,1.2425,1.2425,1.2422,1.2422,119760000.0
2009-08-11 22:45:00,1.2422,1.2422,1.2422,1.2422,140000000.0
2009-08-11 22:46:00,1.2422,1.2422,1.2422,1.2422,131040000.0
2009-08-11 22:47:00,1.2422,1.2422,1.2422,1.2422,127440000.0
2009-08-11 22:48:00,1.2422,1.2422,1.2422,1.2422,140400000.0
2009-08-11 22:49:00,1.2422,1.24245,1.2422,1.24245,83920000.0
2009-08-11 22:50:00,1.24245,1.2425,1.2422,1.2423,103240000.0
2009-08-11 22:51:00,1.2422,1.24235,1.2422,1.24235,24120000.0
2009-08-11 22:52:00,1.24245,1.2426,1.24235,1.24255,27000000.0
2009-08-11 22:53:00,1.24255,1.24255,1.24235,1.24235,8000000.0
2009-08-11 22:54:00,1.24225,1.24225,1.2422,1.2422,140920000.0
2009-08-11 22:55:00,1.2422,1.2423,1.2422,1.2422,122120000.0
2009-08-11 22:56:00,1.2422,1.2425,1.2422,1.2424,50740000.0
2009-08-11 22:57:00,1.24235,1.24235,1.2422,1.2422,34900000.0
2009-08-11 22:58:00,1.2422,1.2422,1.2422,1.2422,141840000.0
2009-08-11 22:59:00,1.2422,1.2422,1.2422,1.2422,130320000.0
2009-08-11 23:00:00,1.2422,1.2423,1.2422,1.2423,96320000.0
2009-08-11 23:01:00,1.2422,1.24225,1.2422,1.2422,277320000.0
2009-08-11 23:02:00,1.2422,1.24225,1.2422,1.2422,190440000.0
2009-08-11 23:03:00,1.2422,1.2422,1.2422,1.2422,135360000.0
2009-08-11 23:04:00,1.2422,1.2422,1.2422,1.2422,135360000.0
2009-08-11 23:05:00,1.2422,1.2422,1.2422,1.2422,139680000.0
2009-08-11 23:06:00,1.2422,1.2422,1.2422,1.2422,138960000.0
2009-08-11 23:07:00,1.2422,1.2422,1.2422,1.2422,138240000.0
2009-08-11 23:08:00,1.2422,1.2422,1.2422,1.2422,138240000.0
2009-08-11 23:09:00,1.2422,1.2422,1.2422,1.2422,142560000.0
2009-08-11 23:10:00,1.2422,1.2422,1.2422,1.2422,141120000.0
2009-08-11 23:11:00,1.2422,1.2427,1.2422,1.2422,143160000.0
2009-08-11 23:12:00,1.2422,1.2427,1.2422,1.2422,106040000.0
2009-08-11 23:13:00,1.2422,1.2422,1.2422,1.2422,141120000.0
2009-08-11 23:14:00,1.2422,1.2422,1.2422,1.2422,137520000.0
2009-08-11 23:15:00,1.2422,1.2422,1.2422,1.2422,135360000.0
2009-08-11 23:16:00,1.2422,1.2422,1.2422,1.2422,138960000.0
2009-08-11 23:17:00,1.2422,1.2422,1.2422,1.2422,144000000.0
2009-08-11 23:18:00,1.2422,1.2422,1.2422,1.2422,119520000.0
2009-08-11 23:19:00,1.2422,1.2422,1.2422,1.2422,131040000.0
2009-08-11 23:20:00,1.2422,1.2422,1.2422,1.2422,135360000.0
2009-08-11 23:21:00,1.2422,1.2422,1.2422,1.2422,144720000.0
2009-08-11 23:22:00,1.2422,1.2422,1.2422,1.2422,122400000.0
2009-08-11 23:23:00,1.2422,1.2422,1.2422,1.2422,128880000.0
2009-08-11 23:24:00,1.2422,1.2422,1.2422,1.2422,140400000.0
2009-08-11 23:25:00,1.2422,1.2422,1.2422,1.2422,141120000.0
2009-08-11 23:26:00,1.2422,1.2422,1.2422,1.2422,123840000.0
2009-08-11 23:27:00,1.2422,1.2422,1.2422,1.2422,115920000.0
2009-08-11 23:28:00,1.2422,1.2422,1.2409,1.2409,102560000.0
2009-08-11 23:29:00,1.24135,1.24205,1.24135,1.2419,39200000.0
2009-08-11 23:30:00,1.2419,1.24215,1.2419,1.24215,21200000.0
2009-08-11 23:31:00,1.2423,1.2423,1.24145,1.2419,313500000.0
2009-08-11 23:32:00,1.24195,1.2423,1.24195,1.2423,370000000.0
2009-08-11 23:33:00,1.2423,1.2423,1.2423,1.2423,391200000.0
2009-08-11 23:34:00,1.2423,1.2423,1.24175,1.24185,415200000.0
2009-08-11 23:35:00,1.24185,1.24185,1.24185,1.24185,431000000.0
2009-08-11 23:36:00,1.24185,1.2425,1.24185,1.2423,408400000.0
2009-08-11 23:37:00,1.2423,1.2423,1.2411,1.2411,234700000.0
2009-08-11 23:38:00,1.2415,1.24185,1.2409,1.2412,32300000.0
2009-08-11 23:39:00,1.24125,1.24145,1.24115,1.24115,25900000.0
2009-08-11 23:40:00,1.24115,1.2413,1.24095,1.24105,33400000.0
2009-08-11 23:41:00,1.241,1.24145,1.241,1.24145,7900000.0
2009-08-11 23:42:00,1.24155,1.2417,1.2409,1.24105,42600000.0
2009-08-11 23:43:00,1.24105,1.24105,1.241,1.241,13300000.0
2009-08-11 23:44:00,1.241,1.24145,1.24095,1.24145,17900000.0
2009-08-11 23:45:00,1.24145,1.24195,1.24145,1.24165,58200000.0
2009-08-11 23:46:00,1.24165,1.24165,1.2416,1.2416,23100000.0
2009-08-11 23:47:00,1.2416,1.2416,1.2416,1.2416,4900000.0
2009-08-11 23:48:00,1.2416,1.2416,1.2416,1.2416,2400000.0
2009-08-11 23:51:00,1.24065,1.24065,1.24065,1.24065,14500000.0
2009-08-11 23:55:00,1.2416,1.2416,1.2414,1.2414,14500000.0
2009-08-11 23:56:00,1.2417,1.2417,1.2417,1.2417,2400000.0
2009-08-11 23:57:00,1.24165,1.24165,1.24105,1.2412,5800000.0
2009-08-11 23:58:00,1.2412,1.2416,1.24095,1.2411,29700000.0
2009-08-11 23:59:00,1.2411,1.24175,1.2411,1.24175,7300000.0
2009-08-12 00:00:00,1.2417,1.24205,1.24145,1.2417,1058600000.0
2009-08-12 00:01:00,1.2417,1.2419,1.2417,1.2419,118500000.0
2009-08-12 00:02:00,1.2419,1.24195,1.24065,1.2409,216400000.0
2009-08-12 00:03:00,1.2408,1.2411,1.2408,1.241,52900000.0
2009-08-12 00:04:00,1.24105,1.24145,1.241,1.24145,52800000.0
2009-08-12 00:05:00,1.24145,1.24145,1.24095,1.241,68600000.0
2009-08-12 00:06:00,1.2409,1.2409,1.2409,1.2409,133900000.0
2009-08-12 00:07:00,1.2409,1.241,1.2409,1.241,248200000.0
2009-08-12 00:08:00,1.2409,1.24165,1.2409,1.24095,93900000.0
2009-08-12 00:09:00,1.241,1.241,1.241,1.241,82500000.0
2009-08-12 00:10:00,1.241,1.24115,1.241,1.24115,23100000.0
2009-08-12 00:11:00,1.24105,1.24125,1.24105,1.24105,98800000.0
2009-08-12 00:12:00,1.24105,1.2415,1.24095,1.2413,70100000.0
2009-08-12 00:13:00,1.2412,1.2412,1.2401,1.2406,29900000.0
2009-08-12 00:14:00,1.24055,1.24095,1.24025,1.2409,106900000.0
2009-08-12 00:15:00,1.2409,1.24135,1.24075,1.24135,1025000000.0
2009-08-12 00:16:00,1.24135,1.2414,1.24095,1.241,119300000.0
2009-08-12 00:17:00,1.24105,1.2411,1.24105,1.2411,164000000.0
2009-08-12 00:18:00,1.2411,1.24125,1.24075,1.24125,187700000.0
2009-08-12 00:19:00,1.24125,1.24125,1.24035,1.24105,146600000.0
2009-08-12 00:20:00,1.24105,1.24125,1.24045,1.2411,197700000.0
2009-08-12 00:21:00,1.2411,1.24145,1.24075,1.2414,266700000.0
2009-08-12 00:22:00,1.2414,1.2418,1.2414,1.2415,183900000.0
2009-08-12 00:23:00,1.2415,1.24155,1.2415,1.24155,231200000.0
2009-08-12 00:24:00,1.24155,1.24155,1.2411,1.24125,798500000.0
2009-08-12 00:25:00,1.24125,1.2415,1.24125,1.24135,200400000.0
2009-08-12 00:26:00,1.24135,1.2414,1.24105,1.2411,178300000.0
2009-08-12 00:27:00,1.2411,1.2411,1.241,1.241,195200000.0
2009-08-12 00:28:00,1.241,1.24115,1.24095,1.24095,127300000.0
2009-08-12 00:29:00,1.2409,1.24125,1.24045,1.24125,125400000.0
2009-08-12 00:30:00,1.24125,1.2414,1.2409,1.24095,158000000.0
2009-08-12 00:31:00,1.2409,1.24105,1.2407,1.24095,47000000.0
2009-08-12 00:32:00,1.2411,1.2411,1.2399,1.2404,30300000.0
2009-08-12 00:33:00,1.24065,1.2408,1.24065,1.2408,4000000.0
2009-08-12 00:34:00,1.24085,1.2409,1.2408,1.2409,7000000.0
2009-08-12 00:35:00,1.241,1.24105,1.2409,1.2409,6000000.0
2009-08-12 00:36:00,1.2409,1.24105,1.2409,1.24105,4000000.0
2009-08-12 00:37:00,1.241,1.241,1.24095,1.24095,31000000.0
2009-08-12 00:38:00,1.24095,1.24095,1.24095,1.24095,1000000.0
2009-08-12 00:39:00,1.24105,1.2411,1.24105,1.2411,5000000.0
2009-08-12 00:40:00,1.24085,1.2411,1.24085,1.2411,148800000.0
2009-08-12 00:41:00,1.24105,1.2412,1.24105,1.2412,17800000.0
2009-08-12 00:42:00,1.2411,1.2411,1.2411,1.2411,9000000.0
2009-08-12 00:43:00,1.24095,1.2412,1.24095,1.2412,293600000.0
2009-08-12 00:44:00,1.2412,1.2415,1.241,1.2412,127900000.0
2009-08-12 00:45:00,1.2411,1.2411,1.2409,1.241,14900000.0
2009-08-12 00:46:00,1.241,1.2413,1.241,1.2412,11000000.0
2009-08-12 00:47:00,1.24125,1.2414,1.24125,1.2414,42000000.0
2009-08-12 00:48:00,1.2414,1.2414,1.24065,1.24075,118100000.0
2009-08-12 00:49:00,1.2407,1.241,1.2407,1.24085,9900000.0
2009-08-12 00:50:00,1.24085,1.24085,1.24065,1.2407,9900000.0
2009-08-12 00:51:00,1.2407,1.2407,1.2401,1.24015,37600000.0
2009-08-12 00:52:00,1.2404,1.2407,1.2404,1.2407,10000000.0
2009-08-12 00:53:00,1.2406,1.2407,1.2406,1.2407,3000000.0
2009-08-12 00:54:00,1.2405,1.24115,1.2405,1.24115,12800000.0
2009-08-12 00:55:00,1.24105,1.24135,1.24095,1.2411,36800000.0
2009-08-12 00:56:00,1.241,1.24105,1.24095,1.24095,6000000.0
2009-08-12 00:57:00,1.24095,1.24105,1.2409,1.241,10000000.0
2009-08-12 00:58:00,1.241,1.2411,1.241,1.2411,4000000.0
2009-08-12 00:59:00,1.24085,1.24085,1.24085,1.24085,1600000.0
2009-08-12 01:00:00,1.2409,1.2411,1.2409,1.2411,12000000.0
2009-08-12 01:01:00,1.2411,1.24115,1.24105,1.24115,6000000.0
2009-08-12 01:02:00,1.24115,1.2413,1.24115,1.2412,14700000.0
2009-08-12 01:03:00,1.2411,1.24125,1.24065,1.24065,21800000.0
2009-08-12 01:04:00,1.2406,1.2414,1.24055,1.24135,96300000.0
2009-08-12 01:05:00,1.24135,1.24135,1.2413,1.2413,247500000.0
2009-08-12 01:06:00,1.2413,1.2413,1.2411,1.2412,149500000.0
2009-08-12 01:07:00,1.24115,1.24125,1.24115,1.24125,5000000.0
2009-08-12 01:08:00,1.2411,1.24135,1.2411,1.2412,91600000.0
2009-08-12 01:09:00,1.24125,1.24125,1.2412,1.2412,2000000.0
2009-08-12 01:10:00,1.24125,1.24125,1.2412,1.2412,3000000.0
2009-08-12 01:11:00,1.24095,1.24095,1.24095,1.24095,1900000.0
2009-08-12 01:12:00,1.23987,1.23987,1.23987,1.23987,4000000.0
2009-08-12 01:14:00,1.2399,1.2399,1.2399,1.2399,4000000.0
2009-08-12 01:15:00,1.24115,1.24125,1.24115,1.2412,4000000.0
2009-08-12 01:16:00,1.24095,1.24095,1.24095,1.24095,1900000.0
2009-08-12 01:17:00,1.24115,1.24135,1.24115,1.24135,3000000.0
2009-08-12 01:18:00,1.24125,1.24125,1.2411,1.2411,8000000.0
2009-08-12 01:19:00,1.241,1.2411,1.2409,1.2411,9000000.0
2009-08-12 01:20:00,1.24105,1.2411,1.24105,1.2411,3000000.0
2009-08-12 01:21:00,1.241,1.24105,1.241,1.24105,188200000.0
2009-08-12 01:22:00,1.24105,1.24125,1.24105,1.24125,13000000.0
2009-08-12 01:23:00,1.24135,1.24195,1.24135,1.24195,203800000.0
2009-08-12 01:24:00,1.24195,1.24205,1.2417,1.24175,192700000.0
2009-08-12 01:25:00,1.2418,1.24205,1.24175,1.24205,157000000.0
2009-08-12 01:26:00,1.24195,1.24215,1.2419,1.24195,18800000.0
2009-08-12 01:27:00,1.24175,1.2419,1.2416,1.2418,13700000.0
2009-08-12 01:28:00,1.2418,1.2422,1.2417,1.24205,43200000.0
2009-08-12 01:29:00,1.24205,1.2421,1.24185,1.24185,23600000.0
2009-08-12 01:30:00,1.24185,1.24205,1.2417,1.24175,21000000.0
2009-08-12 01:31:00,1.24185,1.2423,1.24185,1.24205,39100000.0
2009-08-12 01:32:00,1.2419,1.24195,1.24145,1.24195,60700000.0
2009-08-12 01:33:00,1.2417,1.2419,1.2417,1.24185,35500000.0
2009-08-12 01:34:00,1.2418,1.242,1.24175,1.242,58800000.0
2009-08-12 01:35:00,1.242,1.24215,1.24175,1.242,28800000.0
2009-08-12 01:36:00,1.242,1.24225,1.24175,1.24205,40600000.0
2009-08-12 01:37:00,1.2421,1.24215,1.24195,1.2421,10600000.0
2009-08-12 01:38:00,1.24215,1.24245,1.24195,1.2424,56600000.0
2009-08-12 01:39:00,1.2424,1.2424,1.24195,1.24215,29800000.0
2009-08-12 01:40:00,1.24215,1.2425,1.24155,1.2422,26700000.0
2009-08-12 01:41:00,1.24215,1.2423,1.2421,1.2421,9900000.0
2009-08-12 01:42:00,1.2422,1.24225,1.24185,1.2419,6000000.0
2009-08-12 01:43:00,1.24195,1.24205,1.24175,1.24195,13000000.0
2009-08-12 01:44:00,1.2419,1.2419,1.2419,1.2419,3000000.0
2009-08-12 01:45:00,1.2417,1.2417,1.2417,1.2417,1900000.0
2009-08-12 01:46:00,1.24175,1.24175,1.24175,1.24175,5700000.0
2009-08-12 01:47:00,1.24185,1.24215,1.24185,1.24205,8900000.0
2009-08-12 01:48:00,1.24195,1.24195,1.24195,1.24195,4000000.0
2009-08-12 01:49:00,1.2417,1.24265,1.2417,1.24235,28400000.0
2009-08-12 01:50:00,1.24225,1.2424,1.24225,1.24235,6000000.0
2009-08-12 01:51:00,1.24225,1.2425,1.24205,1.2425,25000000.0
2009-08-12 01:52:00,1.2426,1.2427,1.2426,1.2427,12000000.0
2009-08-12 01:53:00,1.2427,1.2428,1.24265,1.2427,7000000.0
2009-08-12 01:54:00,1.2426,1.2427,1.24225,1.2424,22000000.0
2009-08-12 01:55:00,1.2423,1.24275,1.2421,1.24255,49800000.0
2009-08-12 01:56:00,1.2426,1.24285,1.2426,1.2427,51600000.0
2009-08-12 01:57:00,1.2427,1.24285,1.2425,1.2427,30000000.0
2009-08-12 01:58:00,1.24265,1.2427,1.24245,1.24265,22000000.0
2009-08-12 01:59:00,1.24255,1.2427,1.2423,1.2427,22700000.0
2009-08-12 02:00:00,1.24275,1.24285,1.24195,1.2427,61000000.0
2009-08-12 02:01:00,1.2427,1.24275,1.24215,1.2422,25000000.0
2009-08-12 02:02:00,1.24215,1.24255,1.2418,1.242,23000000.0
2009-08-12 02:03:00,1.2421,1.24285,1.2421,1.24275,47400000.0
2009-08-12 02:04:00,1.24265,1.24275,1.2425,1.2426,20700000.0
2009-08-12 02:05:00,1.2426,1.2428,1.24225,1.2425,36800000.0
2009-08-12 02:06:00,1.24255,1.2429,1.24235,1.24255,41300000.0
2009-08-12 02:07:00,1.24265,1.243,1.24265,1.243,18000000.0
2009-08-12 02:08:00,1.243,1.24305,1.24285,1.24285,14000000.0
2009-08-12 02:09:00,1.24285,1.2432,1.24285,1.2432,25600000.0
2009-08-12 02:10:00,1.2433,1.2433,1.2431,1.24325,16000000.0
2009-08-12 02:11:00,1.24335,1.2437,1.2428,1.2435,52000000.0
2009-08-12 02:12:00,1.2436,1.24365,1.24335,1.24335,23000000.0
2009-08-12 02:13:00,1.24315,1.24335,1.24315,1.24325,14000000.0
2009-08-12 02:14:00,1.24325,1.2435,1.24325,1.2433,9000000.0
2009-08-12 02:15:00,1.2433,1.2434,1.24305,1.2432,14000000.0
2009-08-12 02:16:00,1.2432,1.2432,1.24255,1.2426,25000000.0
2009-08-12 02:17:00,1.2426,1.2429,1.2424,1.24285,34000000.0
2009-08-12 02:18:00,1.24275,1.24275,1.2425,1.24255,18000000.0
2009-08-12 02:19:00,1.2426,1.2426,1.2423,1.24255,11000000.0
2009-08-12 02:20:00,1.24245,1.2429,1.24245,1.2426,31000000.0
2009-08-12 02:21:00,1.2428,1.2428,1.24255,1.24275,13000000.0
2009-08-12 02:22:00,1.24265,1.2428,1.2422,1.2422,50980000.0
2009-08-12 02:23:00,1.2422,1.24225,1.2422,1.24225,43000000.0
2009-08-12 02:24:00,1.2423,1.2424,1.2423,1.2424,3000000.0
2009-08-12 02:25:00,1.2424,1.24255,1.24235,1.24255,15000000.0
2009-08-12 02:26:00,1.24245,1.2425,1.24225,1.24225,12000000.0
2009-08-12 02:27:00,1.2423,1.24275,1.2422,1.2422,57880000.0
2009-08-12 02:28:00,1.2422,1.2424,1.2421,1.24235,23770000.0
2009-08-12 02:29:00,1.2423,1.24235,1.2421,1.2421,32520000.0
2009-08-12 02:30:00,1.2421,1.24225,1.2421,1.24225,120340000.0
2009-08-12 02:31:00,1.2423,1.24235,1.2421,1.24235,9000000.0
2009-08-12 02:32:00,1.2423,1.24235,1.2422,1.2422,17000000.0
2009-08-12 02:33:00,1.2422,1.2422,1.2421,1.2421,49280000.0
2009-08-12 02:34:00,1.2421,1.24215,1.2421,1.2421,54800000.0
2009-08-12 02:35:00,1.2421,1.24235,1.2421,1.2422,46360000.0
2009-08-12 02:36:00,1.24215,1.24255,1.2421,1.24235,31040000.0
2009-08-12 02:37:00,1.2423,1.24245,1.2421,1.2421,32940000.0
2009-08-12 02:38:00,1.2421,1.24265,1.2421,1.24265,33300000.0
2009-08-12 02:39:00,1.24275,1.2428,1.24245,1.2425,35400000.0
2009-08-12 02:40:00,1.2425,1.2429,1.2421,1.24255,33760000.0
2009-08-12 02:41:00,1.24265,1.2431,1.24225,1.2428,43600000.0
2009-08-12 02:42:00,1.24275,1.24275,1.24275,1.24275,1900000.0
2009-08-12 02:43:00,1.24275,1.2431,1.2426,1.2431,21600000.0
2009-08-12 02:44:00,1.243,1.24345,1.2428,1.24315,19000000.0
2009-08-12 02:45:00,1.24305,1.24305,1.24305,1.24305,2000000.0
2009-08-12 02:46:00,1.2427,1.24315,1.2427,1.24305,5900000.0
2009-08-12 02:47:00,1.24315,1.24325,1.243,1.2432,8000000.0
2009-08-12 02:48:00,1.24315,1.24315,1.2429,1.24295,14000000.0
2009-08-12 02:49:00,1.2429,1.2431,1.2421,1.24305,22480000.0
2009-08-12 02:50:00,1.24305,1.2431,1.24295,1.24295,19000000.0
2009-08-12 02:51:00,1.243,1.2434,1.2429,1.2434,20000000.0
2009-08-12 02:52:00,1.2434,1.2434,1.24295,1.24295,24000000.0
2009-08-12 02:53:00,1.2427,1.24295,1.24265,1.24285,19900000.0
2009-08-12 02:54:00,1.24285,1.24295,1.24275,1.24285,22000000.0
2009-08-12 02:55:00,1.24285,1.24315,1.2428,1.2431,45400000.0
2009-08-12 02:56:00,1.24325,1.24325,1.2427,1.2427,33000000.0
2009-08-12 02:57:00,1.24275,1.24315,1.24275,1.24305,14000000.0
2009-08-12 02:58:00,1.24305,1.2431,1.24305,1.2431,4000000.0
2009-08-12 02:59:00,1.243,1.24335,1.24295,1.24305,33000000.0
2009-08-12 03:00:00,1.2431,1.24335,1.24275,1.24335,33000000.0
2009-08-12 03:01:00,1.2433,1.24345,1.24305,1.2433,47800000.0
2009-08-12 03:02:00,1.24325,1.2433,1.24315,1.2433,14000000.0
2009-08-12 03:03:00,1.24325,1.2435,1.24325,1.24335,18000000.0
2009-08-12 03:04:00,1.24335,1.24335,1.24295,1.2431,33000000.0
2009-08-12 03:05:00,1.243,1.24315,1.243,1.24305,9000000.0
2009-08-12 03:06:00,1.243,1.24315,1.24295,1.24305,25700000.0
2009-08-12 03:07:00,1.2431,1.2432,1.24265,1.24265,25000000.0
2009-08-12 03:08:00,1.24275,1.24305,1.2425,1.2426,30000000.0
2009-08-12 03:09:00,1.24265,1.24315,1.24245,1.24315,30000000.0
2009-08-12 03:10:00,1.24315,1.24325,1.2429,1.2431,32100000.0
2009-08-12 03:11:00,1.2432,1.2432,1.24285,1.24305,19100000.0
2009-08-12 03:12:00,1.24305,1.2435,1.24305,1.2433,18000000.0
2009-08-12 03:13:00,1.2432,1.2433,1.2426,1.24305,36800000.0
2009-08-12 03:14:00,1.2431,1.2433,1.2428,1.2428,21000000.0
2009-08-12 03:15:00,1.2427,1.2431,1.2426,1.24305,31700000.0
2009-08-12 03:16:00,1.24295,1.243,1.24275,1.2428,11900000.0
2009-08-12 03:17:00,1.2428,1.2428,1.24245,1.24245,12000000.0
2009-08-12 03:18:00,1.24265,1.2428,1.24265,1.24275,16000000.0
2009-08-12 03:19:00,1.2425,1.2428,1.2425,1.2427,4900000.0
2009-08-12 03:20:00,1.2427,1.2429,1.24265,1.24285,19000000.0
2009-08-12 03:21:00,1.2429,1.243,1.24275,1.2429,21000000.0
2009-08-12 03:22:00,1.243,1.243,1.2429,1.2429,5000000.0
2009-08-12 03:23:00,1.2429,1.24295,1.2426,1.2426,16500000.0
2009-08-12 03:24:00,1.24255,1.24275,1.24255,1.24275,11700000.0
2009-08-12 03:25:00,1.2427,1.24285,1.24245,1.24245,25000000.0
2009-08-12 03:26:00,1.24245,1.24255,1.24215,1.24225,30700000.0
2009-08-12 03:27:00,1.2423,1.24265,1.2421,1.24255,29340000.0
2009-08-12 03:28:00,1.24255,1.24265,1.24255,1.24265,3000000.0
2009-08-12 03:29:00,1.2425,1.2429,1.24245,1.2428,17900000.0
2009-08-12 03:30:00,1.2427,1.2427,1.24265,1.24265,5000000.0
2009-08-12 03:31:00,1.2426,1.24275,1.2423,1.24265,28700000.0
2009-08-12 03:32:00,1.24265,1.24305,1.24255,1.24265,29300000.0
2009-08-12 03:33:00,1.24265,1.2429,1.24265,1.2428,7000000.0
2009-08-12 03:34:00,1.24275,1.24305,1.2427,1.2428,25200000.0
2009-08-12 03:35:00,1.2428,1.24305,1.2427,1.24305,12700000.0
2009-08-12 03:36:00,1.24305,1.2433,1.243,1.24325,18300000.0
2009-08-12 03:37:00,1.24325,1.24325,1.2429,1.2429,14000000.0
2009-08-12 03:38:00,1.24285,1.24285,1.2424,1.2424,9000000.0
2009-08-12 03:39:00,1.24235,1.24235,1.2423,1.24235,6000000.0
2009-08-12 03:40:00,1.2423,1.2429,1.2421,1.24255,47560000.0
2009-08-12 03:41:00,1.24245,1.24265,1.24225,1.24245,23600000.0
2009-08-12 03:42:00,1.2425,1.2428,1.2425,1.2427,11300000.0
2009-08-12 03:43:00,1.24275,1.2429,1.24265,1.2427,10000000.0
2009-08-12 03:44:00,1.2427,1.2429,1.24265,1.24265,12000000.0
2009-08-12 03:45:00,1.24265,1.24275,1.24245,1.2426,27000000.0
2009-08-12 03:46:00,1.2425,1.24265,1.2422,1.24235,26700000.0
2009-08-12 03:47:00,1.2425,1.2425,1.2424,1.2424,5000000.0
2009-08-12 03:48:00,1.24235,1.24235,1.2421,1.2421,65560000.0
2009-08-12 03:49:00,1.2421,1.2421,1.2421,1.2421,41520000.0
2009-08-12 03:50:00,1.2421,1.24215,1.2414,1.24205,40620000.0
2009-08-12 03:51:00,1.24195,1.24215,1.24155,1.24175,22300000.0
2009-08-12 03:52:00,1.2413,1.24175,1.24125,1.2417,18700000.0
2009-08-12 03:53:00,1.2417,1.2417,1.24125,1.2413,13000000.0
2009-08-12 03:54:00,1.2413,1.24215,1.24115,1.242,86700000.0
2009-08-12 03:55:00,1.242,1.242,1.24115,1.24115,59360000.0
2009-08-12 03:56:00,1.24115,1.2414,1.24115,1.24115,108240000.0
2009-08-12 03:57:00,1.24115,1.24165,1.24115,1.2414,90980000.0
2009-08-12 03:58:00,1.2414,1.2421,1.24125,1.24145,49600000.0
2009-08-12 03:59:00,1.24145,1.2416,1.24115,1.2413,39060000.0
2009-08-12 04:00:00,1.24125,1.24155,1.24095,1.24145,43800000.0
2009-08-12 04:01:00,1.2412,1.24185,1.2412,1.2416,39600000.0
2009-08-12 04:02:00,1.24165,1.24165,1.24105,1.24115,26700000.0
2009-08-12 04:03:00,1.24115,1.24135,1.2409,1.24125,31600000.0
2009-08-12 04:04:00,1.241,1.2412,1.24065,1.2408,44800000.0
2009-08-12 04:05:00,1.2408,1.2409,1.2401,1.2403,85800000.0
2009-08-12 04:06:00,1.24025,1.24105,1.24015,1.24065,74000000.0
2009-08-12 04:07:00,1.2407,1.24105,1.24065,1.2407,54800000.0
2009-08-12 04:08:00,1.2407,1.24115,1.24055,1.24095,40700000.0
2009-08-12 04:09:00,1.2409,1.2415,1.2403,1.2403,56600000.0
2009-08-12 04:10:00,1.2404,1.24125,1.24035,1.2411,52000000.0
2009-08-12 04:11:00,1.241,1.2415,1.2408,1.24125,47400000.0
2009-08-12 04:12:00,1.2412,1.2414,1.2407,1.2413,38300000.0
2009-08-12 04:13:00,1.24125,1.24145,1.241,1.241,41000000.0
2009-08-12 04:14:00,1.24095,1.2411,1.2407,1.24085,43900000.0
2009-08-12 04:15:00,1.24095,1.2411,1.24065,1.24105,52400000.0
2009-08-12 04:16:00,1.24115,1.2413,1.2406,1.2409,70900000.0
2009-08-12 04:17:00,1.24095,1.241,1.2406,1.2409,23000000.0
2009-08-12 04:18:00,1.241,1.2413,1.24095,1.24105,38900000.0
2009-08-12 04:19:00,1.2411,1.24115,1.24035,1.24055,62100000.0
2009-08-12 04:20:00,1.2407,1.24105,1.24005,1.2407,75500000.0
2009-08-12 04:21:00,1.2409,1.24115,1.24035,1.2406,59800000.0
2009-08-12 04:22:00,1.24065,1.24065,1.2399,1.2403,39400000.0
2009-08-12 04:23:00,1.24035,1.2415,1.2396,1.2398,133100000.0
2009-08-12 04:24:00,1.23975,1.24085,1.23975,1.24025,59200000.0
2009-08-12 04:25:00,1.24025,1.24085,1.24015,1.2402,37900000.0
2009-08-12 04:26:00,1.2401,1.24085,1.24005,1.24085,39700000.0
2009-08-12 04:27:00,1.24075,1.2409,1.2407,1.24085,14000000.0
2009-08-12 04:28:00,1.24085,1.2411,1.24,1.24045,41600000.0
2009-08-12 04:29:00,1.24045,1.24105,1.24045,1.2408,39900000.0
2009-08-12 04:30:00,1.2408,1.24115,1.2408,1.24105,6000000.0
2009-08-12 04:31:00,1.24115,1.24145,1.2408,1.24145,26200000.0
2009-08-12 04:32:00,1.24155,1.24185,1.24085,1.24185,41600000.0
2009-08-12 04:33:00,1.24165,1.24165,1.2412,1.24135,16000000.0
2009-08-12 04:34:00,1.2411,1.2415,1.2411,1.24145,23100000.0
2009-08-12 04:35:00,1.24155,1.24165,1.2413,1.2414,30000000.0
2009-08-12 04:36:00,1.24135,1.24155,1.2413,1.24135,23000000.0
2009-08-12 04:37:00,1.2413,1.24145,1.2412,1.24135,14000000.0
2009-08-12 04:38:00,1.24135,1.2414,1.241,1.2414,23000000.0
2009-08-12 04:39:00,1.2413,1.24155,1.24115,1.24135,33900000.0
2009-08-12 04:40:00,1.24135,1.24175,1.2412,1.2416,55900000.0
2009-08-12 04:41:00,1.2417,1.2417,1.24145,1.24165,35200000.0
2009-08-12 04:42:00,1.2416,1.2418,1.2414,1.24155,33700000.0
2009-08-12 04:43:00,1.2414,1.2416,1.2411,1.2411,45000000.0
2009-08-12 04:44:00,1.2411,1.2416,1.2411,1.24145,40800000.0
2009-08-12 04:45:00,1.2415,1.2418,1.24115,1.24145,40000000.0
2009-08-12 04:46:00,1.2415,1.2415,1.2397,1.24015,40800000.0
2009-08-12 04:47:00,1.24,1.24085,1.24,1.2407,38800000.0
2009-08-12 04:48:00,1.24065,1.241,1.24055,1.2409,18900000.0
2009-08-12 04:49:00,1.2409,1.24115,1.2409,1.24095,14000000.0
2009-08-12 04:50:00,1.24085,1.2412,1.24025,1.24045,34000000.0
2009-08-12 04:51:00,1.24055,1.24125,1.2404,1.2408,62100000.0
2009-08-12 04:52:00,1.2408,1.2411,1.2407,1.2411,36200000.0
2009-08-12 04:53:00,1.24115,1.2414,1.2409,1.2409,42200000.0
2009-08-12 04:54:00,1.2408,1.24245,1.23995,1.24075,140800000.0
2009-08-12 04:55:00,1.2407,1.2423,1.2407,1.2417,96000000.0
2009-08-12 04:56:00,1.2417,1.24185,1.241,1.2413,74000000.0
2009-08-12 04:57:00,1.24135,1.24135,1.23985,1.2409,80000000.0
2009-08-12 04:58:00,1.2408,1.24105,1.24055,1.24075,43000000.0
2009-08-12 04:59:00,1.2408,1.2409,1.24025,1.2408,56000000.0
2009-08-12 05:00:00,1.2408,1.24115,1.2401,1.24035,45700000.0
2009-08-12 05:01:00,1.2405,1.2405,1.24,1.2401,54100000.0
2009-08-12 05:02:00,1.24005,1.24025,1.23975,1.24025,41900000.0
2009-08-12 05:03:00,1.24015,1.24015,1.23955,1.2399,14900000.0
2009-08-12 05:04:00,1.2399,1.23995,1.2397,1.2399,23900000.0
2009-08-12 05:05:00,1.2401,1.2403,1.23935,1.2395,91900000.0
2009-08-12 05:06:00,1.2395,1.2401,1.2393,1.23965,38700000.0
2009-08-12 05:07:00,1.2397,1.23985,1.23925,1.23945,25000000.0
2009-08-12 05:08:00,1.23935,1.23945,1.23895,1.2391,42700000.0
2009-08-12 05:09:00,1.2391,1.2394,1.2391,1.23935,12000000.0
2009-08-12 05:10:00,1.23935,1.23995,1.23935,1.23995,40800000.0
2009-08-12 05:11:00,1.24005,1.2402,1.2387,1.23905,114900000.0
2009-08-12 05:12:00,1.23925,1.2399,1.23925,1.23955,40900000.0
2009-08-12 05:13:00,1.23955,1.23975,1.2394,1.2394,15000000.0
2009-08-12 05:14:00,1.2393,1.2394,1.23915,1.23935,20000000.0
2009-08-12 05:15:00,1.23925,1.23955,1.23925,1.23955,17000000.0
2009-08-12 05:16:00,1.23955,1.23995,1.23955,1.2397,57300000.0
2009-08-12 05:17:00,1.2396,1.23965,1.2393,1.2396,23000000.0
2009-08-12 05:18:00,1.2396,1.2397,1.2392,1.2393,31600000.0
2009-08-12 05:19:00,1.2391,1.23965,1.239,1.239,32000000.0
2009-08-12 05:20:00,1.2389,1.2398,1.2389,1.23925,30900000.0
2009-08-12 05:21:00,1.23915,1.2396,1.23915,1.23935,25000000.0
2009-08-12 05:22:00,1.23945,1.23965,1.23935,1.2396,33000000.0
2009-08-12 05:23:00,1.23955,1.2399,1.23955,1.23975,27000000.0
2009-08-12 05:24:00,1.23985,1.23985,1.23955,1.2398,17000000.0
2009-08-12 05:25:00,1.2398,1.23985,1.23935,1.2396,35900000.0
2009-08-12 05:26:00,1.2396,1.2396,1.23915,1.23925,27000000.0
2009-08-12 05:27:00,1.23905,1.23925,1.2387,1.23925,42500000.0
2009-08-12 05:28:00,1.23925,1.23935,1.2389,1.239,29800000.0
2009-08-12 05:29:00,1.2389,1.23955,1.2389,1.23935,31900000.0
2009-08-12 05:30:00,1.23935,1.23945,1.2393,1.2394,20000000.0
2009-08-12 05:31:00,1.2394,1.23965,1.2393,1.23945,20000000.0
2009-08-12 05:32:00,1.23945,1.23975,1.2393,1.23975,19000000.0
2009-08-12 05:33:00,1.23965,1.23995,1.2396,1.23995,45500000.0
2009-08-12 05:34:00,1.2399,1.24055,1.2399,1.24015,43700000.0
2009-08-12 05:35:00,1.24015,1.2402,1.24015,1.2402,9000000.0
2009-08-12 05:36:00,1.24015,1.2402,1.24005,1.2402,13900000.0
2009-08-12 05:37:00,1.24,1.24025,1.24,1.24025,7500000.0
2009-08-12 05:38:00,1.24005,1.24025,1.23985,1.23995,24800000.0
2009-08-12 05:39:00,1.2399,1.23995,1.23985,1.23985,11000000.0
2009-08-12 05:40:00,1.23995,1.24005,1.23965,1.23965,20000000.0
2009-08-12 05:41:00,1.23975,1.23985,1.23975,1.23985,3000000.0
2009-08-12 05:42:00,1.23965,1.2399,1.23965,1.2399,3600000.0
2009-08-12 05:43:00,1.23985,1.23985,1.23985,1.23985,1000000.0
2009-08-12 05:44:00,1.23985,1.2399,1.23925,1.23925,15600000.0
2009-08-12 05:45:00,1.2392,1.2399,1.2392,1.2399,28800000.0
2009-08-12 05:46:00,1.2399,1.24005,1.23935,1.23955,33800000.0
2009-08-12 05:47:00,1.23955,1.23985,1.23955,1.23985,19000000.0
2009-08-12 05:48:00,1.2398,1.2398,1.23955,1.23975,22700000.0
2009-08-12 05:49:00,1.23975,1.23985,1.23975,1.23985,8000000.0
2009-08-12 05:50:00,1.23985,1.23995,1.2395,1.23955,8700000.0
2009-08-12 05:51:00,1.2395,1.23955,1.23945,1.23955,15000000.0
2009-08-12 05:52:00,1.23955,1.24005,1.23955,1.23995,21600000.0
2009-08-12 05:53:00,1.23985,1.24,1.23985,1.24,15000000.0
2009-08-12 05:54:00,1.24,1.24,1.2397,1.23975,23000000.0
2009-08-12 05:55:00,1.23985,1.24005,1.2397,1.2397,14000000.0
2009-08-12 05:56:00,1.2398,1.24015,1.23945,1.2397,27800000.0
2009-08-12 05:57:00,1.2397,1.2397,1.2397,1.2397,12000000.0
2009-08-12 05:58:00,1.23975,1.2399,1.2397,1.23985,62000000.0
2009-08-12 05:59:00,1.23985,1.24,1.23975,1.2398,23000000.0
2009-08-12 06:00:00,1.23985,1.23985,1.2397,1.2397,15800000.0
2009-08-12 06:01:00,1.2398,1.2404,1.23965,1.2403,49500000.0
2009-08-12 06:02:00,1.2404,1.24055,1.2393,1.24025,36200000.0
2009-08-12 06:03:00,1.24025,1.24035,1.24025,1.24035,5000000.0
2009-08-12 06:04:00,1.24035,1.24075,1.24015,1.24015,32100000.0
2009-08-12 06:05:00,1.24005,1.24085,1.24005,1.24075,27700000.0
2009-08-12 06:06:00,1.2404,1.2404,1.24005,1.2402,41400000.0
2009-08-12 06:07:00,1.2402,1.24055,1.2402,1.2405,18000000.0
2009-08-12 06:08:00,1.24045,1.24045,1.2401,1.24025,21400000.0
2009-08-12 06:09:00,1.24015,1.2402,1.23995,1.2402,13000000.0
2009-08-12 06:10:00,1.24015,1.2402,1.23965,1.2397,31000000.0
2009-08-12 06:11:00,1.23965,1.23965,1.23945,1.23945,10000000.0
2009-08-12 06:12:00,1.2395,1.23985,1.2394,1.23955,48900000.0
2009-08-12 06:13:00,1.23955,1.2399,1.2395,1.2397,17100000.0
2009-08-12 06:14:00,1.2397,1.2398,1.2394,1.2397,22000000.0
2009-08-12 06:15:00,1.24005,1.24025,1.23915,1.23945,38400000.0
2009-08-12 06:16:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-08-12 06:17:00,1.23925,1.2395,1.2391,1.23945,20500000.0
2009-08-12 06:18:00,1.2395,1.23955,1.23925,1.23935,15700000.0
2009-08-12 06:19:00,1.2394,1.2396,1.23915,1.23935,51300000.0
2009-08-12 06:20:00,1.2394,1.2395,1.2394,1.2395,3000000.0
2009-08-12 06:21:00,1.23925,1.2396,1.23925,1.2395,18900000.0
2009-08-12 06:22:00,1.2394,1.2396,1.2394,1.2396,10700000.0
2009-08-12 06:23:00,1.23955,1.24005,1.2395,1.24005,24600000.0
2009-08-12 06:24:00,1.2401,1.2403,1.2401,1.2403,13000000.0
2009-08-12 06:25:00,1.2403,1.24035,1.2401,1.2402,13000000.0
2009-08-12 06:26:00,1.2402,1.2402,1.23985,1.23995,26700000.0
2009-08-12 06:27:00,1.2399,1.2399,1.2395,1.2398,27000000.0
2009-08-12 06:28:00,1.23995,1.24005,1.23975,1.2399,26900000.0
2009-08-12 06:29:00,1.2399,1.24,1.2394,1.23955,32700000.0
2009-08-12 06:30:00,1.2396,1.23965,1.2395,1.2396,20000000.0
2009-08-12 06:31:00,1.2394,1.23975,1.23935,1.23975,29700000.0
2009-08-12 06:32:00,1.2397,1.2398,1.2392,1.2394,76800000.0
2009-08-12 06:33:00,1.2394,1.23955,1.2394,1.23955,5900000.0
2009-08-12 06:34:00,1.2396,1.23975,1.23945,1.23965,36400000.0
2009-08-12 06:35:00,1.2396,1.23985,1.2396,1.23985,35300000.0
2009-08-12 06:36:00,1.2396,1.2396,1.23935,1.23935,19500000.0
2009-08-12 06:37:00,1.23935,1.2395,1.23925,1.2395,19000000.0
2009-08-12 06:38:00,1.2395,1.2396,1.2395,1.2396,7600000.0
2009-08-12 06:39:00,1.2396,1.23965,1.2396,1.2396,7600000.0
2009-08-12 06:40:00,1.2396,1.23965,1.2395,1.2396,13300000.0
2009-08-12 06:41:00,1.2394,1.23975,1.2394,1.2396,62300000.0
2009-08-12 06:42:00,1.2394,1.2399,1.2394,1.2398,82200000.0
2009-08-12 06:43:00,1.23945,1.23975,1.23945,1.2397,35100000.0
2009-08-12 06:44:00,1.2396,1.2397,1.2394,1.2394,62900000.0
2009-08-12 06:45:00,1.2394,1.2397,1.2393,1.2396,65700000.0
2009-08-12 06:46:00,1.2395,1.23965,1.2393,1.23955,64500000.0
2009-08-12 06:47:00,1.2396,1.24015,1.2391,1.2401,102900000.0
2009-08-12 06:48:00,1.24,1.2404,1.2399,1.24015,45500000.0
2009-08-12 06:49:00,1.24015,1.2402,1.2399,1.2401,67700000.0
2009-08-12 06:50:00,1.24005,1.24035,1.23985,1.24,51700000.0
2009-08-12 06:51:00,1.24,1.2406,1.2399,1.2401,39800000.0
2009-08-12 06:52:00,1.24015,1.24015,1.23945,1.2396,31600000.0
2009-08-12 06:53:00,1.2396,1.23975,1.2396,1.23975,11700000.0
2009-08-12 06:54:00,1.2397,1.2399,1.2397,1.2398,25100000.0
2009-08-12 06:55:00,1.2398,1.24005,1.2398,1.24005,11000000.0
2009-08-12 06:56:00,1.23995,1.24035,1.23995,1.24035,12900000.0
2009-08-12 06:57:00,1.2403,1.2406,1.2396,1.2396,53900000.0
2009-08-12 06:58:00,1.2397,1.23995,1.2395,1.2395,40200000.0
2009-08-12 06:59:00,1.2395,1.2398,1.2395,1.2395,47800000.0
2009-08-12 07:00:00,1.2395,1.2395,1.2395,1.2395,28000000.0
2009-08-12 07:01:00,1.2395,1.2402,1.2395,1.2402,17900000.0
2009-08-12 07:02:00,1.2401,1.2402,1.2397,1.2402,36500000.0
2009-08-12 07:03:00,1.23995,1.2404,1.2398,1.23985,26000000.0
2009-08-12 07:04:00,1.23985,1.24,1.2394,1.2395,46000000.0
2009-08-12 07:05:00,1.2395,1.24025,1.2394,1.2395,35700000.0
2009-08-12 07:06:00,1.2395,1.24005,1.2394,1.2399,49800000.0
2009-08-12 07:07:00,1.23985,1.24005,1.2394,1.2395,33600000.0
2009-08-12 07:08:00,1.2395,1.23955,1.2394,1.23955,10000000.0
2009-08-12 07:09:00,1.23955,1.24,1.23955,1.2399,34000000.0
2009-08-12 07:10:00,1.24,1.2401,1.23935,1.23995,65500000.0
2009-08-12 07:11:00,1.2399,1.2401,1.2394,1.2401,66900000.0
2009-08-12 07:12:00,1.24015,1.2402,1.23965,1.23995,26900000.0
2009-08-12 07:13:00,1.23975,1.2399,1.23945,1.23985,91300000.0
2009-08-12 07:14:00,1.23985,1.2401,1.23965,1.23975,41400000.0
2009-08-12 07:15:00,1.23975,1.24045,1.23975,1.2401,72900000.0
2009-08-12 07:16:00,1.2401,1.2402,1.24,1.2402,20800000.0
2009-08-12 07:17:00,1.24015,1.24025,1.2399,1.24,34500000.0
2009-08-12 07:18:00,1.24,1.24015,1.24,1.24005,9900000.0
2009-08-12 07:19:00,1.2401,1.2402,1.23995,1.2402,17800000.0
2009-08-12 07:20:00,1.24015,1.24035,1.23995,1.2403,46500000.0
2009-08-12 07:21:00,1.2402,1.2402,1.24015,1.24015,5000000.0
2009-08-12 07:22:00,1.24005,1.2405,1.24005,1.24035,48200000.0
2009-08-12 07:23:00,1.24035,1.24045,1.23985,1.24005,64500000.0
2009-08-12 07:24:00,1.24005,1.24015,1.2399,1.24015,16500000.0
2009-08-12 07:25:00,1.24005,1.2404,1.24,1.2404,32800000.0
2009-08-12 07:26:00,1.2402,1.2404,1.2401,1.24025,22600000.0
2009-08-12 07:27:00,1.24,1.2402,1.23985,1.2399,22300000.0
2009-08-12 07:28:00,1.2399,1.2408,1.2398,1.24055,47000000.0
2009-08-12 07:29:00,1.24045,1.24055,1.2402,1.2403,20000000.0
2009-08-12 07:30:00,1.2403,1.24105,1.2402,1.2406,79600000.0
2009-08-12 07:31:00,1.24075,1.24105,1.2405,1.24075,88300000.0
2009-08-12 07:32:00,1.24085,1.241,1.24055,1.24075,23300000.0
2009-08-12 07:33:00,1.2408,1.24105,1.2406,1.24065,31900000.0
2009-08-12 07:34:00,1.24065,1.2408,1.24035,1.24055,30400000.0
2009-08-12 07:35:00,1.2406,1.24085,1.2401,1.2405,40000000.0
2009-08-12 07:36:00,1.24055,1.24105,1.24055,1.24095,27600000.0
2009-08-12 07:37:00,1.2407,1.241,1.2407,1.241,7000000.0
2009-08-12 07:38:00,1.2409,1.2409,1.24035,1.2405,12700000.0
2009-08-12 07:39:00,1.2405,1.24065,1.2404,1.24065,20000000.0
2009-08-12 07:40:00,1.2406,1.2406,1.24045,1.2405,11000000.0
2009-08-12 07:41:00,1.24055,1.24065,1.24045,1.24065,10000000.0
2009-08-12 07:42:00,1.2406,1.24075,1.2406,1.2407,7000000.0
2009-08-12 07:43:00,1.24045,1.2408,1.24045,1.24075,7900000.0
2009-08-12 07:44:00,1.24075,1.241,1.2404,1.24095,37200000.0
2009-08-12 07:45:00,1.24085,1.24105,1.2402,1.2403,45200000.0
2009-08-12 07:46:00,1.24025,1.2404,1.2402,1.24025,20000000.0
2009-08-12 07:47:00,1.2402,1.24045,1.2402,1.24045,26600000.0
2009-08-12 07:48:00,1.24045,1.24055,1.2404,1.2405,12500000.0
2009-08-12 07:49:00,1.2404,1.24045,1.24035,1.24045,10000000.0
2009-08-12 07:50:00,1.24035,1.24035,1.24005,1.2401,28600000.0
2009-08-12 07:51:00,1.2401,1.24025,1.24,1.24015,39000000.0
2009-08-12 07:52:00,1.2401,1.24025,1.24,1.24,38600000.0
2009-08-12 07:53:00,1.24005,1.2406,1.23995,1.2401,33200000.0
2009-08-12 07:54:00,1.24005,1.24005,1.23985,1.2399,35600000.0
2009-08-12 07:55:00,1.2399,1.2404,1.23975,1.2404,56900000.0
2009-08-12 07:56:00,1.2405,1.2409,1.2397,1.23985,87600000.0
2009-08-12 07:57:00,1.23985,1.23985,1.23965,1.2397,51900000.0
2009-08-12 07:58:00,1.2397,1.2405,1.2397,1.2405,92600000.0
2009-08-12 07:59:00,1.2405,1.24065,1.23985,1.2401,109800000.0
2009-08-12 08:00:00,1.24,1.2402,1.23965,1.2398,148100000.0
2009-08-12 08:01:00,1.2397,1.2399,1.23955,1.23985,45000000.0
2009-08-12 08:02:00,1.23965,1.2401,1.23945,1.23965,119700000.0
2009-08-12 08:03:00,1.2397,1.2397,1.2394,1.2397,52700000.0
2009-08-12 08:04:00,1.2395,1.24,1.2393,1.23955,47300000.0
2009-08-12 08:05:00,1.2396,1.2398,1.2393,1.2394,103400000.0
2009-08-12 08:06:00,1.2394,1.23995,1.23925,1.2393,55100000.0
2009-08-12 08:07:00,1.2393,1.24,1.23925,1.2395,60400000.0
2009-08-12 08:08:00,1.2393,1.2395,1.23915,1.23945,61800000.0
2009-08-12 08:09:00,1.2395,1.2395,1.2392,1.23945,62300000.0
2009-08-12 08:10:00,1.23955,1.2399,1.2392,1.2392,53200000.0
2009-08-12 08:11:00,1.2391,1.2391,1.239,1.239,41000000.0
2009-08-12 08:12:00,1.239,1.23925,1.2389,1.23925,86300000.0
2009-08-12 08:13:00,1.23925,1.2396,1.23895,1.23905,85600000.0
2009-08-12 08:14:00,1.23895,1.23935,1.2387,1.2388,60500000.0
2009-08-12 08:15:00,1.23905,1.23945,1.23875,1.23945,98600000.0
2009-08-12 08:16:00,1.23955,1.2398,1.23875,1.2389,77000000.0
2009-08-12 08:17:00,1.2389,1.2392,1.2388,1.2388,64000000.0
2009-08-12 08:18:00,1.2388,1.2397,1.2388,1.23935,86400000.0
2009-08-12 08:19:00,1.23945,1.23945,1.23895,1.2394,83800000.0
2009-08-12 08:20:00,1.2394,1.23955,1.23875,1.2388,54000000.0
2009-08-12 08:21:00,1.2389,1.23915,1.2388,1.23915,23900000.0
2009-08-12 08:22:00,1.23915,1.23925,1.23885,1.23885,58900000.0
2009-08-12 08:23:00,1.2388,1.2395,1.2387,1.2392,52300000.0
2009-08-12 08:24:00,1.2392,1.2392,1.2387,1.2389,51600000.0
2009-08-12 08:25:00,1.2387,1.23925,1.2387,1.2391,48400000.0
2009-08-12 08:26:00,1.2391,1.2393,1.23875,1.23895,59600000.0
2009-08-12 08:27:00,1.23895,1.2394,1.2388,1.2393,46200000.0
2009-08-12 08:28:00,1.2392,1.23945,1.23865,1.23905,80100000.0
2009-08-12 08:29:00,1.239,1.2395,1.23885,1.23905,106100000.0
2009-08-12 08:30:00,1.2391,1.23925,1.23865,1.2387,62700000.0
2009-08-12 08:31:00,1.2387,1.23925,1.23865,1.2388,86200000.0
2009-08-12 08:32:00,1.2388,1.23915,1.2386,1.2391,75100000.0
2009-08-12 08:33:00,1.239,1.23925,1.2385,1.2389,61600000.0
2009-08-12 08:34:00,1.23885,1.23945,1.2388,1.23945,71000000.0
2009-08-12 08:35:00,1.2395,1.2395,1.2386,1.2392,85300000.0
2009-08-12 08:36:00,1.2391,1.2396,1.2391,1.2393,112300000.0
2009-08-12 08:37:00,1.2393,1.23965,1.239,1.23955,91300000.0
2009-08-12 08:38:00,1.23955,1.2398,1.2388,1.2393,129200000.0
2009-08-12 08:39:00,1.23935,1.23975,1.23875,1.23965,101900000.0
2009-08-12 08:40:00,1.23945,1.23945,1.23885,1.2389,42100000.0
2009-08-12 08:41:00,1.2389,1.2392,1.2387,1.2392,198700000.0
2009-08-12 08:42:00,1.239,1.23945,1.23885,1.23945,87700000.0
2009-08-12 08:43:00,1.2395,1.2398,1.23945,1.23955,126400000.0
2009-08-12 08:44:00,1.23965,1.2401,1.23905,1.2391,81000000.0
2009-08-12 08:45:00,1.2391,1.2397,1.239,1.23925,70500000.0
2009-08-12 08:46:00,1.2389,1.24,1.2389,1.23985,59000000.0
2009-08-12 08:47:00,1.2398,1.24015,1.23975,1.23985,93500000.0
2009-08-12 08:48:00,1.23985,1.23985,1.23935,1.23955,59000000.0
2009-08-12 08:49:00,1.23945,1.2398,1.23915,1.2392,152500000.0
2009-08-12 08:50:00,1.2392,1.2401,1.23915,1.23985,131600000.0
2009-08-12 08:51:00,1.23995,1.24005,1.23915,1.2394,109000000.0
2009-08-12 08:52:00,1.23915,1.2397,1.2391,1.2391,108300000.0
2009-08-12 08:53:00,1.2391,1.2391,1.239,1.239,53400000.0
2009-08-12 08:54:00,1.239,1.239,1.2389,1.2389,69000000.0
2009-08-12 08:55:00,1.2389,1.2389,1.2388,1.2388,57400000.0
2009-08-12 08:56:00,1.2388,1.2391,1.23875,1.23885,76800000.0
2009-08-12 08:57:00,1.2389,1.239,1.23865,1.2389,62800000.0
2009-08-12 08:58:00,1.2389,1.2392,1.2388,1.2392,64900000.0
2009-08-12 08:59:00,1.23925,1.23935,1.2387,1.23895,154800000.0
2009-08-12 09:00:00,1.23885,1.23955,1.2388,1.2389,115400000.0
2009-08-12 09:01:00,1.2389,1.2389,1.2386,1.23865,90800000.0
2009-08-12 09:02:00,1.23865,1.2388,1.23855,1.2386,48400000.0
2009-08-12 09:03:00,1.2386,1.239,1.2384,1.23855,71100000.0
2009-08-12 09:04:00,1.2385,1.2386,1.23835,1.2384,64400000.0
2009-08-12 09:05:00,1.2384,1.23885,1.2384,1.23875,48400000.0
2009-08-12 09:06:00,1.23855,1.23885,1.23835,1.23855,56300000.0
2009-08-12 09:07:00,1.23865,1.23865,1.2383,1.2383,53400000.0
2009-08-12 09:08:00,1.2383,1.2384,1.2383,1.2383,42100000.0
2009-08-12 09:09:00,1.2383,1.23845,1.23815,1.2382,58500000.0
2009-08-12 09:10:00,1.23825,1.2385,1.2381,1.23815,96700000.0
2009-08-12 09:11:00,1.2382,1.2386,1.2381,1.2381,85900000.0
2009-08-12 09:12:00,1.2381,1.23855,1.238,1.2383,118900000.0
2009-08-12 09:13:00,1.2383,1.23855,1.238,1.23845,124800000.0
2009-08-12 09:14:00,1.23845,1.23845,1.23795,1.23845,81600000.0
2009-08-12 09:15:00,1.23855,1.23855,1.238,1.2382,72400000.0
2009-08-12 09:16:00,1.23825,1.2387,1.2381,1.23865,60600000.0
2009-08-12 09:17:00,1.23855,1.2394,1.23855,1.2394,49000000.0
2009-08-12 09:18:00,1.2393,1.2395,1.2391,1.2392,66100000.0
2009-08-12 09:19:00,1.23925,1.23955,1.2389,1.23945,65000000.0
2009-08-12 09:20:00,1.23945,1.23955,1.23875,1.23885,63700000.0
2009-08-12 09:21:00,1.2388,1.23925,1.2384,1.2387,92400000.0
2009-08-12 09:22:00,1.23875,1.239,1.23845,1.2385,61600000.0
2009-08-12 09:23:00,1.2386,1.23865,1.23835,1.2384,113600000.0
2009-08-12 09:24:00,1.2384,1.23845,1.23825,1.2383,80300000.0
2009-08-12 09:25:00,1.2383,1.23835,1.2383,1.23835,24000000.0
2009-08-12 09:26:00,1.2383,1.2384,1.2382,1.23835,60200000.0
2009-08-12 09:27:00,1.2384,1.23875,1.2383,1.23875,80300000.0
2009-08-12 09:28:00,1.23885,1.23895,1.23845,1.2387,55900000.0
2009-08-12 09:29:00,1.23875,1.2389,1.23865,1.23885,41100000.0
2009-08-12 09:30:00,1.23885,1.2391,1.23835,1.2389,92900000.0
2009-08-12 09:31:00,1.23885,1.23915,1.23835,1.2386,125400000.0
2009-08-12 09:32:00,1.2386,1.2389,1.2383,1.23835,68600000.0
2009-08-12 09:33:00,1.23835,1.23855,1.2383,1.2383,86900000.0
2009-08-12 09:34:00,1.23835,1.239,1.2383,1.23875,104900000.0
2009-08-12 09:35:00,1.23885,1.23895,1.23845,1.23865,101500000.0
2009-08-12 09:36:00,1.23865,1.2391,1.23855,1.23875,82800000.0
2009-08-12 09:37:00,1.23875,1.23885,1.23855,1.23855,60900000.0
2009-08-12 09:38:00,1.23855,1.23885,1.23835,1.2387,97800000.0
2009-08-12 09:39:00,1.2387,1.23885,1.2384,1.23855,54000000.0
2009-08-12 09:40:00,1.23855,1.2388,1.23815,1.2385,54300000.0
2009-08-12 09:41:00,1.23845,1.2386,1.2381,1.2385,28000000.0
2009-08-12 09:42:00,1.2385,1.23885,1.2383,1.2387,61000000.0
2009-08-12 09:43:00,1.2388,1.23895,1.23805,1.2385,52600000.0
2009-08-12 09:44:00,1.23855,1.23875,1.23815,1.23835,58200000.0
2009-08-12 09:45:00,1.2384,1.23855,1.23795,1.23825,53500000.0
2009-08-12 09:46:00,1.23805,1.2385,1.238,1.2382,81200000.0
2009-08-12 09:47:00,1.2381,1.2381,1.23785,1.23795,60200000.0
2009-08-12 09:48:00,1.23795,1.2384,1.2379,1.2381,57200000.0
2009-08-12 09:49:00,1.23805,1.2383,1.2378,1.2381,143000000.0
2009-08-12 09:50:00,1.2382,1.2383,1.2376,1.2377,119100000.0
2009-08-12 09:51:00,1.2377,1.23815,1.2377,1.23815,28000000.0
2009-08-12 09:52:00,1.23815,1.2384,1.23805,1.2381,67100000.0
2009-08-12 09:53:00,1.23815,1.23845,1.2379,1.2382,55700000.0
2009-08-12 09:54:00,1.2382,1.23845,1.23795,1.2384,46100000.0
2009-08-12 09:55:00,1.23825,1.23855,1.23805,1.23855,44900000.0
2009-08-12 09:56:00,1.2385,1.2385,1.238,1.23825,79800000.0
2009-08-12 09:57:00,1.23825,1.2388,1.23825,1.2388,91800000.0
2009-08-12 09:58:00,1.2388,1.2389,1.2386,1.2387,97700000.0
2009-08-12 09:59:00,1.2388,1.23895,1.2382,1.23825,85300000.0
2009-08-12 10:00:00,1.23825,1.2384,1.2381,1.23825,55500000.0
2009-08-12 10:01:00,1.23825,1.2388,1.23825,1.2386,79200000.0
2009-08-12 10:02:00,1.23865,1.23875,1.23835,1.23855,58900000.0
2009-08-12 10:03:00,1.23855,1.2387,1.2384,1.2386,26300000.0
2009-08-12 10:04:00,1.2385,1.2387,1.23835,1.2387,71100000.0
2009-08-12 10:05:00,1.23875,1.23885,1.23805,1.2382,52700000.0
2009-08-12 10:06:00,1.2382,1.23845,1.23805,1.23815,103500000.0
2009-08-12 10:07:00,1.23815,1.23845,1.2381,1.2383,47300000.0
2009-08-12 10:08:00,1.2384,1.2389,1.2382,1.2387,89800000.0
2009-08-12 10:09:00,1.2387,1.2388,1.2382,1.2387,71500000.0
2009-08-12 10:10:00,1.23865,1.2394,1.23855,1.2391,79800000.0
2009-08-12 10:11:00,1.2391,1.2394,1.23855,1.23875,98900000.0
2009-08-12 10:12:00,1.2388,1.23935,1.2386,1.2389,111900000.0
2009-08-12 10:13:00,1.239,1.23915,1.2386,1.2389,96300000.0
2009-08-12 10:14:00,1.23885,1.2389,1.23845,1.23865,81800000.0
2009-08-12 10:15:00,1.23865,1.239,1.2386,1.23895,48100000.0
2009-08-12 10:16:00,1.23875,1.23905,1.23855,1.23905,82700000.0
2009-08-12 10:17:00,1.2391,1.2397,1.23895,1.2396,73100000.0
2009-08-12 10:18:00,1.2396,1.24005,1.23935,1.23945,65400000.0
2009-08-12 10:19:00,1.2395,1.23965,1.23895,1.23915,58500000.0
2009-08-12 10:20:00,1.2389,1.23925,1.23865,1.23895,81800000.0
2009-08-12 10:21:00,1.23905,1.23975,1.23875,1.23895,95900000.0
2009-08-12 10:22:00,1.239,1.23935,1.23875,1.2388,42200000.0
2009-08-12 10:23:00,1.2388,1.23905,1.2388,1.2389,43700000.0
2009-08-12 10:24:00,1.23885,1.23905,1.23865,1.23895,71000000.0
2009-08-12 10:25:00,1.2387,1.2391,1.2387,1.23895,40100000.0
2009-08-12 10:26:00,1.2389,1.2391,1.23885,1.23885,39000000.0
2009-08-12 10:27:00,1.23895,1.23905,1.2387,1.239,30700000.0
2009-08-12 10:28:00,1.239,1.2391,1.2385,1.2388,36400000.0
2009-08-12 10:29:00,1.2387,1.23935,1.2386,1.23895,60700000.0
2009-08-12 10:30:00,1.2391,1.2395,1.2391,1.2395,48400000.0
2009-08-12 10:31:00,1.2395,1.2395,1.2394,1.2395,72800000.0
2009-08-12 10:32:00,1.2395,1.2395,1.23915,1.2394,40000000.0
2009-08-12 10:33:00,1.23915,1.23935,1.239,1.23905,33000000.0
2009-08-12 10:34:00,1.23885,1.23975,1.23885,1.2394,89400000.0
2009-08-12 10:35:00,1.2394,1.2397,1.2394,1.2394,47700000.0
2009-08-12 10:36:00,1.2394,1.23955,1.23895,1.2394,65500000.0
2009-08-12 10:37:00,1.2392,1.2397,1.23905,1.2392,95600000.0
2009-08-12 10:38:00,1.2391,1.2395,1.2391,1.23935,23300000.0
2009-08-12 10:39:00,1.2394,1.2397,1.2392,1.23935,41500000.0
2009-08-12 10:40:00,1.2393,1.23975,1.2393,1.2396,53000000.0
2009-08-12 10:41:00,1.23955,1.2396,1.23905,1.2395,76000000.0
2009-08-12 10:42:00,1.2395,1.2396,1.2395,1.2395,5700000.0
2009-08-12 10:43:00,1.23955,1.2396,1.23905,1.23925,39800000.0
2009-08-12 10:44:00,1.2392,1.2392,1.239,1.239,19900000.0
2009-08-12 10:45:00,1.239,1.2392,1.2389,1.2389,109000000.0
2009-08-12 10:46:00,1.2389,1.2392,1.2388,1.2389,47200000.0
2009-08-12 10:47:00,1.2389,1.2392,1.2387,1.23895,63100000.0
2009-08-12 10:48:00,1.239,1.2393,1.23885,1.23895,49200000.0
2009-08-12 10:49:00,1.23895,1.23905,1.23875,1.2388,66900000.0
2009-08-12 10:50:00,1.2388,1.239,1.2388,1.2388,56600000.0
2009-08-12 10:51:00,1.2388,1.23895,1.23875,1.2389,55600000.0
2009-08-12 10:52:00,1.23895,1.23895,1.23875,1.2388,50800000.0
2009-08-12 10:53:00,1.2388,1.2388,1.23855,1.23855,43000000.0
2009-08-12 10:54:00,1.2386,1.23885,1.2384,1.2385,78400000.0
2009-08-12 10:55:00,1.2385,1.23865,1.2384,1.2386,63800000.0
2009-08-12 10:56:00,1.23855,1.2386,1.23765,1.2383,86100000.0
2009-08-12 10:57:00,1.2383,1.239,1.23825,1.23865,107100000.0
2009-08-12 10:58:00,1.2387,1.239,1.23825,1.2385,74600000.0
2009-08-12 10:59:00,1.2384,1.2384,1.2383,1.23835,29800000.0
2009-08-12 11:00:00,1.2383,1.2387,1.23815,1.2385,125600000.0
2009-08-12 11:01:00,1.2385,1.23875,1.23825,1.23845,35900000.0
2009-08-12 11:02:00,1.23845,1.2386,1.23815,1.23825,29100000.0
2009-08-12 11:03:00,1.2383,1.23835,1.2381,1.2382,21000000.0
2009-08-12 11:04:00,1.23825,1.23875,1.23825,1.2387,29500000.0
2009-08-12 11:05:00,1.23875,1.23925,1.2383,1.2389,64500000.0
2009-08-12 11:06:00,1.2388,1.239,1.2384,1.23875,65000000.0
2009-08-12 11:07:00,1.2388,1.23925,1.23875,1.23925,53000000.0
2009-08-12 11:08:00,1.2392,1.23925,1.23905,1.2392,14000000.0
2009-08-12 11:09:00,1.2388,1.2393,1.23875,1.2389,57800000.0
2009-08-12 11:10:00,1.239,1.23905,1.2386,1.23865,50600000.0
2009-08-12 11:11:00,1.2387,1.23875,1.2385,1.2385,56000000.0
2009-08-12 11:12:00,1.2385,1.2386,1.23835,1.23845,83000000.0
2009-08-12 11:13:00,1.23845,1.2386,1.2381,1.2386,52900000.0
2009-08-12 11:14:00,1.2384,1.23855,1.23825,1.2385,65200000.0
2009-08-12 11:15:00,1.23845,1.2387,1.23845,1.2387,20000000.0
2009-08-12 11:16:00,1.23875,1.23985,1.2387,1.2397,54300000.0
2009-08-12 11:17:00,1.23965,1.24005,1.23945,1.23985,85700000.0
2009-08-12 11:18:00,1.23975,1.23995,1.2395,1.23955,65500000.0
2009-08-12 11:19:00,1.23955,1.2397,1.2392,1.2395,70800000.0
2009-08-12 11:20:00,1.2396,1.2401,1.2396,1.23995,36400000.0
2009-08-12 11:21:00,1.23995,1.24005,1.23965,1.2398,41600000.0
2009-08-12 11:22:00,1.2399,1.24005,1.23965,1.2397,36100000.0
2009-08-12 11:23:00,1.23965,1.23975,1.2395,1.23955,53900000.0
2009-08-12 11:24:00,1.23955,1.23975,1.23945,1.23965,23900000.0
2009-08-12 11:25:00,1.2398,1.24005,1.23955,1.2399,37400000.0
2009-08-12 11:26:00,1.23985,1.2401,1.23975,1.24,41300000.0
2009-08-12 11:27:00,1.24005,1.2402,1.23975,1.23995,59200000.0
2009-08-12 11:28:00,1.2399,1.24025,1.2398,1.2402,67000000.0
2009-08-12 11:29:00,1.24025,1.2403,1.2395,1.24,95900000.0
2009-08-12 11:30:00,1.2402,1.2402,1.23955,1.23965,109200000.0
2009-08-12 11:31:00,1.2397,1.23975,1.2393,1.2393,81400000.0
2009-08-12 11:32:00,1.2393,1.2393,1.2392,1.2392,46000000.0
2009-08-12 11:33:00,1.2392,1.2396,1.23895,1.2391,77400000.0
2009-08-12 11:34:00,1.2391,1.2393,1.239,1.23915,71000000.0
2009-08-12 11:35:00,1.23915,1.23955,1.239,1.23955,57900000.0
2009-08-12 11:36:00,1.23955,1.24,1.23945,1.24,64900000.0
2009-08-12 11:37:00,1.24,1.2402,1.2399,1.24005,57600000.0
2009-08-12 11:38:00,1.24005,1.2402,1.23925,1.23975,177100000.0
2009-08-12 11:39:00,1.23975,1.2401,1.2396,1.23995,104000000.0
2009-08-12 11:40:00,1.24005,1.2403,1.2397,1.2398,113900000.0
2009-08-12 11:41:00,1.2398,1.24005,1.2395,1.2399,74000000.0
2009-08-12 11:42:00,1.23985,1.2405,1.23965,1.2403,108800000.0
2009-08-12 11:43:00,1.2403,1.24045,1.23995,1.24015,33700000.0
2009-08-12 11:44:00,1.24015,1.2402,1.23975,1.2398,24400000.0
2009-08-12 11:45:00,1.23975,1.24005,1.23965,1.2399,58000000.0
2009-08-12 11:46:00,1.2397,1.24005,1.23965,1.2399,50600000.0
2009-08-12 11:47:00,1.24,1.24025,1.23965,1.24025,45700000.0
2009-08-12 11:48:00,1.2402,1.2402,1.2397,1.23985,43700000.0
2009-08-12 11:49:00,1.2398,1.24,1.2396,1.2399,56300000.0
2009-08-12 11:50:00,1.2399,1.24005,1.23965,1.23975,64100000.0
2009-08-12 11:51:00,1.23985,1.23995,1.2396,1.23985,29900000.0
2009-08-12 11:52:00,1.23985,1.23985,1.23955,1.2398,43400000.0
2009-08-12 11:53:00,1.23955,1.2397,1.23945,1.2397,34700000.0
2009-08-12 11:54:00,1.2397,1.24025,1.23945,1.24005,80100000.0
2009-08-12 11:55:00,1.24,1.2402,1.23995,1.2401,44600000.0
2009-08-12 11:56:00,1.24015,1.2404,1.23935,1.2395,200400000.0
2009-08-12 11:57:00,1.23955,1.24025,1.2395,1.2402,36600000.0
2009-08-12 11:58:00,1.24015,1.2402,1.2398,1.23985,15600000.0
2009-08-12 11:59:00,1.23975,1.2399,1.23965,1.2397,66500000.0
2009-08-12 12:00:00,1.2398,1.24015,1.2394,1.23955,107300000.0
2009-08-12 12:01:00,1.23945,1.2396,1.23945,1.2396,17700000.0
2009-08-12 12:02:00,1.2395,1.23975,1.23935,1.2395,62200000.0
2009-08-12 12:03:00,1.2395,1.23995,1.23935,1.23995,52300000.0
2009-08-12 12:04:00,1.23995,1.24015,1.2398,1.24015,29900000.0
2009-08-12 12:05:00,1.2401,1.24015,1.24,1.24,21000000.0
2009-08-12 12:06:00,1.24,1.2404,1.2395,1.2401,125400000.0
2009-08-12 12:07:00,1.24005,1.2405,1.23965,1.2399,58000000.0
2009-08-12 12:08:00,1.2399,1.23995,1.23965,1.2399,55500000.0
2009-08-12 12:09:00,1.23995,1.2401,1.23955,1.2397,52000000.0
2009-08-12 12:10:00,1.23975,1.2401,1.23935,1.24005,66800000.0
2009-08-12 12:11:00,1.24005,1.2401,1.2399,1.2401,53800000.0
2009-08-12 12:12:00,1.2401,1.2405,1.2397,1.24045,43000000.0
2009-08-12 12:13:00,1.2404,1.2406,1.2401,1.2405,46200000.0
2009-08-12 12:14:00,1.2403,1.24095,1.24025,1.24075,39500000.0
2009-08-12 12:15:00,1.2408,1.2411,1.24025,1.24075,84000000.0
2009-08-12 12:16:00,1.24065,1.24065,1.24015,1.24025,66500000.0
2009-08-12 12:17:00,1.24025,1.2404,1.24,1.2402,67100000.0
2009-08-12 12:18:00,1.2402,1.24025,1.24,1.24015,32000000.0
2009-08-12 12:19:00,1.2402,1.2402,1.23995,1.24,45000000.0
2009-08-12 12:20:00,1.24,1.2403,1.24,1.24005,61800000.0
2009-08-12 12:21:00,1.2401,1.2401,1.24,1.24,32600000.0
2009-08-12 12:22:00,1.24,1.24,1.24,1.24,11000000.0
2009-08-12 12:23:00,1.24,1.2401,1.24,1.2401,58000000.0
2009-08-12 12:24:00,1.24,1.2401,1.24,1.24,16000000.0
2009-08-12 12:25:00,1.24,1.24005,1.24,1.24,21000000.0
2009-08-12 12:26:00,1.24,1.24005,1.24,1.24,24000000.0
2009-08-12 12:27:00,1.24,1.24,1.24,1.24,22000000.0
2009-08-12 12:28:00,1.24,1.24,1.24,1.24,37000000.0
2009-08-12 12:29:00,1.24,1.24,1.24,1.24,25000000.0
2009-08-12 12:30:00,1.24,1.24,1.23975,1.2398,32000000.0
2009-08-12 12:31:00,1.2398,1.2398,1.23945,1.2398,40000000.0
2009-08-12 12:32:00,1.2398,1.2398,1.2398,1.2398,39000000.0
2009-08-12 12:33:00,1.2398,1.2398,1.239,1.2394,50000000.0
2009-08-12 12:34:00,1.2394,1.23945,1.2393,1.23945,34600000.0
2009-08-12 12:35:00,1.2395,1.2396,1.23915,1.2396,78300000.0
2009-08-12 12:36:00,1.2396,1.2396,1.23915,1.2392,63400000.0
2009-08-12 12:37:00,1.2392,1.23955,1.2391,1.2391,30900000.0
2009-08-12 12:38:00,1.2391,1.2392,1.2391,1.2391,34500000.0
2009-08-12 12:39:00,1.2391,1.23915,1.23895,1.23915,51100000.0
2009-08-12 12:40:00,1.23915,1.23915,1.23895,1.2391,53000000.0
2009-08-12 12:41:00,1.239,1.23935,1.239,1.2392,26100000.0
2009-08-12 12:42:00,1.2391,1.2391,1.2391,1.2391,1900000.0
2009-08-12 12:43:00,1.2391,1.23945,1.2391,1.23935,28600000.0
2009-08-12 12:44:00,1.23925,1.2399,1.2392,1.2398,45200000.0
2009-08-12 12:45:00,1.2398,1.2399,1.23945,1.23965,25600000.0
2009-08-12 12:46:00,1.2397,1.2398,1.2396,1.2398,29400000.0
2009-08-12 12:47:00,1.23985,1.2401,1.23975,1.2399,43000000.0
2009-08-12 12:48:00,1.23995,1.24005,1.2398,1.23995,21600000.0
2009-08-12 12:49:00,1.2401,1.24065,1.2401,1.2404,66300000.0
2009-08-12 12:50:00,1.24045,1.24075,1.24025,1.24055,59800000.0
2009-08-12 12:51:00,1.2404,1.24065,1.2403,1.2404,36600000.0
2009-08-12 12:52:00,1.24035,1.2405,1.23975,1.24015,79300000.0
2009-08-12 12:53:00,1.2401,1.24015,1.23995,1.24005,32500000.0
2009-08-12 12:54:00,1.23995,1.24015,1.2398,1.2401,35500000.0
2009-08-12 12:55:00,1.2399,1.2401,1.2397,1.2401,42600000.0
2009-08-12 12:56:00,1.2401,1.24015,1.23975,1.23975,35600000.0
2009-08-12 12:57:00,1.23975,1.2399,1.2395,1.2396,48300000.0
2009-08-12 12:58:00,1.2397,1.23975,1.23935,1.23955,29400000.0
2009-08-12 12:59:00,1.2395,1.24,1.2392,1.2393,63900000.0
2009-08-12 13:00:00,1.2393,1.23935,1.2391,1.2392,74300000.0
2009-08-12 13:01:00,1.23915,1.23985,1.2391,1.23955,92700000.0
2009-08-12 13:02:00,1.2396,1.2397,1.23915,1.23915,37200000.0
2009-08-12 13:03:00,1.23915,1.2398,1.23915,1.23935,70500000.0
2009-08-12 13:04:00,1.2394,1.23975,1.2393,1.23945,55500000.0
2009-08-12 13:05:00,1.23945,1.23985,1.2392,1.23945,56300000.0
2009-08-12 13:06:00,1.2395,1.23965,1.2391,1.23935,61400000.0
2009-08-12 13:07:00,1.23935,1.23945,1.239,1.239,42300000.0
2009-08-12 13:08:00,1.2391,1.23935,1.23895,1.239,48600000.0
2009-08-12 13:09:00,1.239,1.23925,1.2389,1.2389,78300000.0
2009-08-12 13:10:00,1.2389,1.23905,1.23885,1.23895,30100000.0
2009-08-12 13:11:00,1.23895,1.23905,1.2388,1.239,73400000.0
2009-08-12 13:12:00,1.23895,1.2392,1.23875,1.23915,61700000.0
2009-08-12 13:13:00,1.23895,1.23935,1.2387,1.2388,91900000.0
2009-08-12 13:14:00,1.2388,1.2392,1.23875,1.2389,59900000.0
2009-08-12 13:15:00,1.23885,1.2391,1.2388,1.23885,52900000.0
2009-08-12 13:16:00,1.23895,1.23895,1.2388,1.2388,46300000.0
2009-08-12 13:17:00,1.2388,1.23885,1.2388,1.2388,34000000.0
2009-08-12 13:18:00,1.2388,1.2388,1.2388,1.2388,22000000.0
2009-08-12 13:19:00,1.2388,1.2388,1.23855,1.23855,37000000.0
2009-08-12 13:20:00,1.2386,1.23865,1.2386,1.2386,23000000.0
2009-08-12 13:21:00,1.2386,1.2386,1.2386,1.2386,27000000.0
2009-08-12 13:22:00,1.2386,1.23865,1.2386,1.2386,44000000.0
2009-08-12 13:23:00,1.2386,1.23865,1.2386,1.2386,23900000.0
2009-08-12 13:24:00,1.2386,1.23885,1.23855,1.23875,36300000.0
2009-08-12 13:25:00,1.2387,1.2391,1.2385,1.2386,42500000.0
2009-08-12 13:26:00,1.2386,1.2386,1.2386,1.2386,9000000.0
2009-08-12 13:27:00,1.2386,1.2386,1.2386,1.2386,15000000.0
2009-08-12 13:28:00,1.2386,1.2386,1.2386,1.2386,30000000.0
2009-08-12 13:29:00,1.2386,1.2386,1.2385,1.2385,39200000.0
2009-08-12 13:30:00,1.2385,1.2385,1.2385,1.2385,53000000.0
2009-08-12 13:31:00,1.2385,1.23855,1.2385,1.2385,37000000.0
2009-08-12 13:32:00,1.2385,1.2385,1.2384,1.2384,40000000.0
2009-08-12 13:33:00,1.2384,1.2384,1.2383,1.2383,47000000.0
2009-08-12 13:34:00,1.2383,1.2383,1.2383,1.2383,33000000.0
2009-08-12 13:35:00,1.2383,1.2383,1.2381,1.2382,34300000.0
2009-08-12 13:36:00,1.2382,1.2382,1.2381,1.2382,41000000.0
2009-08-12 13:37:00,1.2382,1.2383,1.2382,1.2382,22000000.0
2009-08-12 13:38:00,1.2382,1.2385,1.2381,1.2382,67000000.0
2009-08-12 13:39:00,1.23825,1.23865,1.23815,1.2382,68000000.0
2009-08-12 13:40:00,1.2382,1.2384,1.23815,1.2382,48700000.0
2009-08-12 13:41:00,1.2382,1.23845,1.2382,1.2382,34700000.0
2009-08-12 13:42:00,1.2382,1.23855,1.2382,1.2382,48400000.0
2009-08-12 13:43:00,1.2382,1.23835,1.2382,1.23835,34300000.0
2009-08-12 13:44:00,1.23825,1.23865,1.2381,1.2383,71800000.0
2009-08-12 13:45:00,1.2382,1.23835,1.23815,1.2382,60100000.0
2009-08-12 13:46:00,1.23825,1.2384,1.23815,1.2384,57900000.0
2009-08-12 13:47:00,1.2383,1.2384,1.23815,1.2382,46100000.0
2009-08-12 13:48:00,1.2382,1.2385,1.23815,1.23815,52800000.0
2009-08-12 13:49:00,1.23825,1.2384,1.2382,1.2382,47800000.0
2009-08-12 13:50:00,1.2382,1.2383,1.2382,1.2382,37600000.0
2009-08-12 13:51:00,1.2382,1.2383,1.2382,1.2383,17000000.0
2009-08-12 13:52:00,1.2382,1.2382,1.2382,1.2382,7000000.0
2009-08-12 13:53:00,1.2382,1.23825,1.2382,1.2382,33000000.0
2009-08-12 13:54:00,1.2382,1.23835,1.2382,1.2382,34000000.0
2009-08-12 13:55:00,1.2382,1.2383,1.2382,1.2382,41200000.0
2009-08-12 13:56:00,1.2382,1.2384,1.2381,1.2382,68300000.0
2009-08-12 13:57:00,1.2382,1.23875,1.23815,1.23815,36600000.0
2009-08-12 13:58:00,1.23815,1.2384,1.23815,1.2383,54500000.0
2009-08-12 13:59:00,1.23825,1.2386,1.23825,1.2385,41200000.0
2009-08-12 14:00:00,1.23865,1.2387,1.2381,1.2382,61400000.0
2009-08-12 14:01:00,1.2382,1.23825,1.2382,1.2382,55000000.0
2009-08-12 14:02:00,1.2382,1.2383,1.2382,1.2382,62200000.0
2009-08-12 14:03:00,1.2382,1.2383,1.2381,1.2382,47200000.0
2009-08-12 14:04:00,1.2382,1.2382,1.2381,1.2382,57000000.0
2009-08-12 14:05:00,1.2382,1.2382,1.23765,1.2381,49500000.0
2009-08-12 14:06:00,1.2381,1.23815,1.2381,1.2381,39000000.0
2009-08-12 14:07:00,1.2381,1.2382,1.2381,1.2381,53400000.0
2009-08-12 14:08:00,1.2381,1.2384,1.2381,1.23815,78200000.0
2009-08-12 14:09:00,1.23815,1.23815,1.2381,1.2381,29000000.0
2009-08-12 14:10:00,1.2381,1.23835,1.238,1.2381,72100000.0
2009-08-12 14:11:00,1.23825,1.2383,1.23805,1.2381,42600000.0
2009-08-12 14:12:00,1.2381,1.2381,1.2381,1.2381,37000000.0
2009-08-12 14:13:00,1.2381,1.2381,1.2377,1.2381,63200000.0
2009-08-12 14:14:00,1.2381,1.2381,1.2377,1.2378,51600000.0
2009-08-12 14:15:00,1.2378,1.2378,1.2376,1.2376,61500000.0
2009-08-12 14:16:00,1.2376,1.2376,1.2375,1.2375,60000000.0
2009-08-12 14:17:00,1.2375,1.2375,1.2375,1.2375,70000000.0
2009-08-12 14:18:00,1.2375,1.23785,1.23745,1.23785,61500000.0
2009-08-12 14:19:00,1.23775,1.23825,1.23755,1.238,98100000.0
2009-08-12 14:20:00,1.238,1.2384,1.23775,1.2382,105000000.0
2009-08-12 14:21:00,1.23815,1.23845,1.23815,1.23845,26700000.0
2009-08-12 14:22:00,1.23845,1.23855,1.2383,1.23855,22600000.0
2009-08-12 14:23:00,1.23855,1.2387,1.23835,1.2387,39800000.0
2009-08-12 14:24:00,1.23865,1.23885,1.23835,1.23835,41300000.0
2009-08-12 14:25:00,1.2383,1.2386,1.23815,1.23835,101700000.0
2009-08-12 14:26:00,1.2384,1.2386,1.23835,1.2385,23300000.0
2009-08-12 14:27:00,1.23855,1.2388,1.23815,1.23835,63900000.0
2009-08-12 14:28:00,1.2381,1.23875,1.23805,1.23875,123500000.0
2009-08-12 14:29:00,1.23865,1.23875,1.2381,1.23875,42200000.0
2009-08-12 14:30:00,1.2381,1.23905,1.23775,1.2389,139700000.0
2009-08-12 14:31:00,1.23895,1.23945,1.2388,1.23915,63600000.0
2009-08-12 14:32:00,1.2391,1.2395,1.23895,1.239,43200000.0
2009-08-12 14:33:00,1.23915,1.23975,1.23915,1.2394,65700000.0
2009-08-12 14:34:00,1.23935,1.2396,1.23915,1.2393,51900000.0
2009-08-12 14:35:00,1.2395,1.2396,1.2391,1.2394,76300000.0
2009-08-12 14:36:00,1.23915,1.2394,1.2389,1.23905,52800000.0
2009-08-12 14:37:00,1.2391,1.2391,1.23885,1.2389,55100000.0
2009-08-12 14:38:00,1.239,1.2391,1.23875,1.23885,76400000.0
2009-08-12 14:39:00,1.2387,1.23905,1.23845,1.2388,78800000.0
2009-08-12 14:40:00,1.2388,1.2391,1.2384,1.23865,97000000.0
2009-08-12 14:41:00,1.23855,1.2389,1.2385,1.2388,39700000.0
2009-08-12 14:42:00,1.2388,1.2389,1.23845,1.2385,69700000.0
2009-08-12 14:43:00,1.2385,1.23865,1.23845,1.2385,39500000.0
2009-08-12 14:44:00,1.2385,1.2386,1.2385,1.2385,61100000.0
2009-08-12 14:45:00,1.2385,1.2387,1.2385,1.2385,31900000.0
2009-08-12 14:46:00,1.2385,1.2385,1.2385,1.2385,25000000.0
2009-08-12 14:47:00,1.2385,1.2385,1.2385,1.2385,16000000.0
2009-08-12 14:48:00,1.2385,1.2385,1.2385,1.2385,27000000.0
2009-08-12 14:49:00,1.2385,1.2385,1.2385,1.2385,26000000.0
2009-08-12 14:50:00,1.2385,1.23875,1.23845,1.2385,23900000.0
2009-08-12 14:51:00,1.2385,1.2385,1.2385,1.2385,43000000.0
2009-08-12 14:52:00,1.2385,1.2385,1.2382,1.2385,55000000.0
2009-08-12 14:53:00,1.2385,1.2385,1.2385,1.2385,16000000.0
2009-08-12 14:54:00,1.2385,1.2385,1.2385,1.2385,23000000.0
2009-08-12 14:55:00,1.2385,1.2385,1.2381,1.2385,62000000.0
2009-08-12 14:56:00,1.2385,1.2385,1.2385,1.2385,30000000.0
2009-08-12 14:57:00,1.2385,1.2385,1.2385,1.2385,39000000.0
2009-08-12 14:58:00,1.2385,1.2385,1.2385,1.2385,13000000.0
2009-08-12 14:59:00,1.2385,1.2385,1.23795,1.23795,52000000.0
2009-08-12 15:00:00,1.23835,1.23845,1.23795,1.2384,93900000.0
2009-08-12 15:01:00,1.23845,1.2385,1.23785,1.23815,91300000.0
2009-08-12 15:02:00,1.2381,1.2383,1.238,1.23815,38600000.0
2009-08-12 15:03:00,1.23815,1.2385,1.2379,1.238,58900000.0
2009-08-12 15:04:00,1.238,1.2381,1.2378,1.2379,40700000.0
2009-08-12 15:05:00,1.2379,1.2382,1.2378,1.2379,75400000.0
2009-08-12 15:06:00,1.2379,1.2381,1.23775,1.23805,39600000.0
2009-08-12 15:07:00,1.238,1.23805,1.23775,1.238,79700000.0
2009-08-12 15:08:00,1.238,1.23845,1.238,1.2383,74000000.0
2009-08-12 15:09:00,1.23825,1.23855,1.23815,1.2385,94400000.0
2009-08-12 15:10:00,1.2385,1.23885,1.2384,1.2387,65400000.0
2009-08-12 15:11:00,1.2386,1.2389,1.2382,1.23845,62800000.0
2009-08-12 15:12:00,1.23845,1.23855,1.2381,1.2384,67200000.0
2009-08-12 15:13:00,1.2384,1.23845,1.23795,1.23845,71300000.0
2009-08-12 15:14:00,1.23835,1.23865,1.2383,1.2385,53700000.0
2009-08-12 15:15:00,1.2385,1.239,1.23825,1.2383,64300000.0
2009-08-12 15:16:00,1.2383,1.23855,1.23795,1.23815,86400000.0
2009-08-12 15:17:00,1.2382,1.2385,1.2381,1.2384,81300000.0
2009-08-12 15:18:00,1.23845,1.23855,1.23825,1.23855,30500000.0
2009-08-12 15:19:00,1.23845,1.23845,1.23795,1.2383,50600000.0
2009-08-12 15:20:00,1.2382,1.23865,1.2382,1.23865,47200000.0
2009-08-12 15:21:00,1.2386,1.2386,1.23805,1.2383,71100000.0
2009-08-12 15:22:00,1.23835,1.2385,1.23815,1.2385,62000000.0
2009-08-12 15:23:00,1.2384,1.2385,1.23825,1.23825,52200000.0
2009-08-12 15:24:00,1.23825,1.23825,1.238,1.23825,14900000.0
2009-08-12 15:25:00,1.23825,1.23865,1.2382,1.2385,43800000.0
2009-08-12 15:26:00,1.2384,1.2386,1.2384,1.2386,22800000.0
2009-08-12 15:27:00,1.23855,1.23895,1.23845,1.23885,31000000.0
2009-08-12 15:28:00,1.23875,1.23875,1.2384,1.2385,34000000.0
2009-08-12 15:29:00,1.23855,1.23865,1.2384,1.23845,57400000.0
2009-08-12 15:30:00,1.23845,1.2386,1.23825,1.23845,72100000.0
2009-08-12 15:31:00,1.2385,1.23865,1.23815,1.23865,80400000.0
2009-08-12 15:32:00,1.2384,1.2387,1.2382,1.2383,61200000.0
2009-08-12 15:33:00,1.2383,1.2386,1.23825,1.2383,59600000.0
2009-08-12 15:34:00,1.2382,1.2386,1.23815,1.23815,82700000.0
2009-08-12 15:35:00,1.2382,1.23845,1.23795,1.2384,91900000.0
2009-08-12 15:36:00,1.23835,1.23855,1.2381,1.23825,103900000.0
2009-08-12 15:37:00,1.23825,1.23885,1.23825,1.2387,64800000.0
2009-08-12 15:38:00,1.2387,1.23885,1.2381,1.2383,53800000.0
2009-08-12 15:39:00,1.23825,1.23865,1.23805,1.23835,106300000.0
2009-08-12 15:40:00,1.2384,1.2385,1.23795,1.2381,93700000.0
2009-08-12 15:41:00,1.23835,1.2384,1.2379,1.2384,110600000.0
2009-08-12 15:42:00,1.2384,1.2387,1.23825,1.2385,90900000.0
2009-08-12 15:43:00,1.23845,1.2387,1.23815,1.23855,138500000.0
2009-08-12 15:44:00,1.2385,1.23855,1.23805,1.2383,143300000.0
2009-08-12 15:45:00,1.23835,1.2384,1.23795,1.23815,133400000.0
2009-08-12 15:46:00,1.2382,1.2382,1.23785,1.2379,88900000.0
2009-08-12 15:47:00,1.2379,1.23815,1.2378,1.23815,61500000.0
2009-08-12 15:48:00,1.2381,1.23815,1.2377,1.2379,101100000.0
2009-08-12 15:49:00,1.23795,1.23795,1.2377,1.2379,55800000.0
2009-08-12 15:50:00,1.2378,1.23795,1.2378,1.2378,48800000.0
2009-08-12 15:51:00,1.2378,1.2382,1.2378,1.238,66400000.0
2009-08-12 15:52:00,1.238,1.23805,1.2378,1.2378,56000000.0
2009-08-12 15:53:00,1.2378,1.2383,1.2378,1.238,84300000.0
2009-08-12 15:54:00,1.238,1.2382,1.2376,1.238,111200000.0
2009-08-12 15:55:00,1.23805,1.23815,1.2377,1.2378,92300000.0
2009-08-12 15:56:00,1.23785,1.23825,1.23785,1.238,73500000.0
2009-08-12 15:57:00,1.238,1.23805,1.23775,1.23805,64400000.0
2009-08-12 15:58:00,1.23805,1.23805,1.23805,1.23805,35000000.0
2009-08-12 15:59:00,1.23805,1.23805,1.2377,1.2378,38000000.0
2009-08-12 16:00:00,1.2378,1.2378,1.2378,1.2378,54000000.0
2009-08-12 16:01:00,1.2378,1.2379,1.2378,1.2378,65600000.0
2009-08-12 16:02:00,1.2378,1.23815,1.2378,1.238,63200000.0
2009-08-12 16:03:00,1.23795,1.23815,1.2378,1.23815,81900000.0
2009-08-12 16:04:00,1.23815,1.23835,1.23785,1.23825,63600000.0
2009-08-12 16:05:00,1.2383,1.23885,1.23795,1.2386,87700000.0
2009-08-12 16:06:00,1.23865,1.239,1.23835,1.23895,82200000.0
2009-08-12 16:07:00,1.23905,1.2392,1.23865,1.239,51300000.0
2009-08-12 16:08:00,1.23905,1.23905,1.2384,1.23855,60700000.0
2009-08-12 16:09:00,1.23855,1.2391,1.2385,1.2387,54200000.0
2009-08-12 16:10:00,1.2387,1.23885,1.23825,1.2384,69500000.0
2009-08-12 16:11:00,1.23835,1.2385,1.23815,1.23825,70600000.0
2009-08-12 16:12:00,1.23825,1.2385,1.23805,1.23815,86400000.0
2009-08-12 16:13:00,1.2382,1.2385,1.23795,1.23825,99600000.0
2009-08-12 16:14:00,1.23835,1.2384,1.23795,1.2383,62500000.0
2009-08-12 16:15:00,1.2382,1.23835,1.2379,1.2381,88800000.0
2009-08-12 16:16:00,1.2381,1.23835,1.238,1.23835,89600000.0
2009-08-12 16:17:00,1.23825,1.2386,1.2381,1.23815,67800000.0
2009-08-12 16:18:00,1.23815,1.23825,1.2379,1.23815,70900000.0
2009-08-12 16:19:00,1.23815,1.2383,1.2379,1.2382,82800000.0
2009-08-12 16:20:00,1.2381,1.2384,1.2379,1.2383,79800000.0
2009-08-12 16:21:00,1.2383,1.23835,1.2379,1.2381,87600000.0
2009-08-12 16:22:00,1.238,1.23835,1.238,1.23835,50800000.0
2009-08-12 16:23:00,1.23835,1.23855,1.2382,1.2383,85600000.0
2009-08-12 16:24:00,1.2384,1.2389,1.23825,1.2385,114900000.0
2009-08-12 16:25:00,1.2385,1.239,1.2383,1.2389,83200000.0
2009-08-12 16:26:00,1.239,1.23915,1.2385,1.2386,38500000.0
2009-08-12 16:27:00,1.23915,1.23955,1.2388,1.2392,77100000.0
2009-08-12 16:28:00,1.23925,1.2394,1.2389,1.2393,124100000.0
2009-08-12 16:29:00,1.23935,1.2395,1.2389,1.2389,92500000.0
2009-08-12 16:30:00,1.23895,1.2394,1.23885,1.239,138700000.0
2009-08-12 16:31:00,1.23905,1.23925,1.23845,1.2386,167700000.0
2009-08-12 16:32:00,1.2385,1.2387,1.23845,1.2387,128000000.0
2009-08-12 16:33:00,1.23875,1.23885,1.2386,1.23875,59400000.0
2009-08-12 16:34:00,1.2388,1.23895,1.23845,1.23865,114200000.0
2009-08-12 16:35:00,1.2387,1.2388,1.2383,1.2385,93500000.0
2009-08-12 16:36:00,1.2385,1.2385,1.2385,1.2385,56000000.0
2009-08-12 16:37:00,1.2385,1.2385,1.2381,1.2382,53000000.0
2009-08-12 16:38:00,1.2382,1.23825,1.2381,1.2381,72900000.0
2009-08-12 16:39:00,1.2381,1.2383,1.2381,1.23825,53000000.0
2009-08-12 16:40:00,1.2382,1.23845,1.238,1.238,67700000.0
2009-08-12 16:41:00,1.238,1.2391,1.2379,1.23895,114400000.0
2009-08-12 16:42:00,1.23895,1.23905,1.2385,1.2385,92400000.0
2009-08-12 16:43:00,1.23855,1.2387,1.2382,1.2385,93200000.0
2009-08-12 16:44:00,1.23855,1.23885,1.23825,1.2387,78100000.0
2009-08-12 16:45:00,1.2387,1.23895,1.2381,1.2385,78200000.0
2009-08-12 16:46:00,1.2385,1.23865,1.2385,1.23855,55600000.0
2009-08-12 16:47:00,1.23855,1.23885,1.23815,1.2383,88400000.0
2009-08-12 16:48:00,1.2383,1.2385,1.23785,1.2384,86500000.0
2009-08-12 16:49:00,1.2384,1.2384,1.23785,1.23785,88900000.0
2009-08-12 16:50:00,1.2379,1.23805,1.2378,1.2379,36200000.0
2009-08-12 16:51:00,1.2379,1.23835,1.2378,1.23835,102500000.0
2009-08-12 16:52:00,1.23835,1.2385,1.23775,1.2378,99700000.0
2009-08-12 16:53:00,1.2378,1.23805,1.2377,1.2378,85900000.0
2009-08-12 16:54:00,1.23805,1.23835,1.23805,1.23815,60300000.0
2009-08-12 16:55:00,1.2382,1.2382,1.23815,1.23815,50000000.0
2009-08-12 16:56:00,1.23815,1.23815,1.2377,1.2378,41000000.0
2009-08-12 16:57:00,1.2378,1.2382,1.23775,1.2382,57000000.0
2009-08-12 16:58:00,1.23785,1.23835,1.23775,1.2378,63000000.0
2009-08-12 16:59:00,1.2378,1.238,1.23775,1.23795,93300000.0
2009-08-12 17:00:00,1.23775,1.23875,1.23775,1.23875,111800000.0
2009-08-12 17:01:00,1.2389,1.2391,1.2386,1.2388,96000000.0
2009-08-12 17:02:00,1.2388,1.23895,1.2384,1.2384,108500000.0
2009-08-12 17:03:00,1.2385,1.23865,1.2382,1.23835,79600000.0
2009-08-12 17:04:00,1.2385,1.2388,1.2382,1.23845,72700000.0
2009-08-12 17:05:00,1.23835,1.23855,1.238,1.2381,65900000.0
2009-08-12 17:06:00,1.2381,1.2384,1.238,1.2383,60600000.0
2009-08-12 17:07:00,1.2383,1.2388,1.2381,1.2383,94500000.0
2009-08-12 17:08:00,1.2383,1.2386,1.23805,1.2385,61000000.0
2009-08-12 17:09:00,1.2384,1.23885,1.23835,1.23885,101400000.0
2009-08-12 17:10:00,1.2389,1.2389,1.238,1.238,77100000.0
2009-08-12 17:11:00,1.238,1.239,1.238,1.23845,85900000.0
2009-08-12 17:12:00,1.23845,1.23925,1.23845,1.23885,97900000.0
2009-08-12 17:13:00,1.2388,1.2394,1.2388,1.2388,101400000.0
2009-08-12 17:14:00,1.23895,1.23925,1.2388,1.2388,59000000.0
2009-08-12 17:15:00,1.2388,1.23915,1.23875,1.239,51000000.0
2009-08-12 17:16:00,1.23895,1.239,1.23845,1.23865,65400000.0
2009-08-12 17:17:00,1.2386,1.2394,1.2385,1.2392,69900000.0
2009-08-12 17:18:00,1.2391,1.23945,1.2388,1.2392,75500000.0
2009-08-12 17:19:00,1.2393,1.23945,1.23895,1.23925,54000000.0
2009-08-12 17:20:00,1.23935,1.23975,1.2393,1.2397,63500000.0
2009-08-12 17:21:00,1.23945,1.24,1.23945,1.2398,44000000.0
2009-08-12 17:22:00,1.2397,1.23985,1.2394,1.2396,32900000.0
2009-08-12 17:23:00,1.23955,1.23995,1.23935,1.2398,52400000.0
2009-08-12 17:24:00,1.23985,1.2399,1.2391,1.2393,75400000.0
2009-08-12 17:25:00,1.23925,1.2398,1.23925,1.23925,57300000.0
2009-08-12 17:26:00,1.23935,1.2394,1.23895,1.239,43600000.0
2009-08-12 17:27:00,1.239,1.23915,1.2389,1.2391,29900000.0
2009-08-12 17:28:00,1.23925,1.2396,1.23905,1.2394,65900000.0
2009-08-12 17:29:00,1.23935,1.2395,1.23875,1.2388,70300000.0
2009-08-12 17:30:00,1.2388,1.23905,1.2388,1.23895,79600000.0
2009-08-12 17:31:00,1.23905,1.23905,1.23875,1.2388,41800000.0
2009-08-12 17:32:00,1.2388,1.23885,1.23855,1.23875,49000000.0
2009-08-12 17:33:00,1.23875,1.239,1.23875,1.2388,64000000.0
2009-08-12 17:34:00,1.2388,1.23915,1.23855,1.2388,50000000.0
2009-08-12 17:35:00,1.2388,1.23885,1.2388,1.2388,79200000.0
2009-08-12 17:36:00,1.2388,1.23905,1.23875,1.2388,128400000.0
2009-08-12 17:37:00,1.2389,1.239,1.2388,1.239,72600000.0
2009-08-12 17:38:00,1.239,1.23915,1.23875,1.2388,68500000.0
2009-08-12 17:39:00,1.2389,1.23925,1.2388,1.2392,62800000.0
2009-08-12 17:40:00,1.23925,1.2394,1.2391,1.2392,37000000.0
2009-08-12 17:41:00,1.23895,1.2393,1.23895,1.2392,299100000.0
2009-08-12 17:42:00,1.2392,1.2393,1.23895,1.2391,70000000.0
2009-08-12 17:43:00,1.2391,1.2394,1.2389,1.23905,65200000.0
2009-08-12 17:44:00,1.23905,1.2393,1.23895,1.239,168400000.0
2009-08-12 17:45:00,1.239,1.23915,1.23895,1.239,178200000.0
2009-08-12 17:46:00,1.239,1.239,1.2389,1.239,240000000.0
2009-08-12 17:47:00,1.239,1.239,1.2389,1.239,317200000.0
2009-08-12 17:48:00,1.2389,1.239,1.2389,1.239,201000000.0
2009-08-12 17:49:00,1.239,1.239,1.239,1.239,87400000.0
2009-08-12 17:50:00,1.239,1.239,1.239,1.239,118200000.0
2009-08-12 17:51:00,1.239,1.239,1.239,1.239,79200000.0
2009-08-12 17:52:00,1.239,1.239,1.239,1.239,68400000.0
2009-08-12 17:53:00,1.239,1.239,1.239,1.239,123200000.0
2009-08-12 17:54:00,1.239,1.2392,1.239,1.239,128600000.0
2009-08-12 17:55:00,1.239,1.23945,1.23895,1.239,40900000.0
2009-08-12 17:56:00,1.239,1.23915,1.239,1.239,99600000.0
2009-08-12 17:57:00,1.239,1.23915,1.239,1.23915,113000000.0
2009-08-12 17:58:00,1.23925,1.23935,1.2389,1.239,100200000.0
2009-08-12 17:59:00,1.2391,1.2392,1.2389,1.23895,91800000.0
2009-08-12 18:00:00,1.23895,1.2393,1.23885,1.23915,110700000.0
2009-08-12 18:01:00,1.23915,1.23935,1.23875,1.23895,124900000.0
2009-08-12 18:02:00,1.23895,1.23915,1.23885,1.23905,101000000.0
2009-08-12 18:03:00,1.2391,1.2393,1.23875,1.2388,39200000.0
2009-08-12 18:04:00,1.2388,1.23915,1.23875,1.23905,109500000.0
2009-08-12 18:05:00,1.23915,1.2393,1.23875,1.2392,60800000.0
2009-08-12 18:06:00,1.23925,1.23925,1.23875,1.2389,71800000.0
2009-08-12 18:07:00,1.23885,1.23955,1.2387,1.2388,54700000.0
2009-08-12 18:08:00,1.2388,1.2392,1.2388,1.2388,82000000.0
2009-08-12 18:09:00,1.2388,1.23935,1.2388,1.2393,119900000.0
2009-08-12 18:10:00,1.23925,1.23935,1.2388,1.2388,50800000.0
2009-08-12 18:11:00,1.23885,1.2392,1.2388,1.2388,93300000.0
2009-08-12 18:12:00,1.2388,1.2388,1.2388,1.2388,38000000.0
2009-08-12 18:13:00,1.2388,1.2388,1.2388,1.2388,32000000.0
2009-08-12 18:14:00,1.2388,1.23895,1.23875,1.2388,18000000.0
2009-08-12 18:15:00,1.2388,1.23895,1.2387,1.2388,28600000.0
2009-08-12 18:16:00,1.2388,1.2388,1.2388,1.2388,24000000.0
2009-08-12 18:17:00,1.2388,1.2388,1.2388,1.2388,34000000.0
2009-08-12 18:18:00,1.2388,1.2388,1.2388,1.2388,42000000.0
2009-08-12 18:19:00,1.2388,1.2388,1.2388,1.2388,46900000.0
2009-08-12 18:20:00,1.2388,1.2388,1.2388,1.2388,37000000.0
2009-08-12 18:21:00,1.2388,1.239,1.2387,1.2388,31900000.0
2009-08-12 18:22:00,1.2388,1.2388,1.2388,1.2388,46000000.0
2009-08-12 18:23:00,1.2388,1.2388,1.2388,1.2388,23000000.0
2009-08-12 18:24:00,1.2384,1.23895,1.2384,1.2384,76100000.0
2009-08-12 18:25:00,1.2384,1.2384,1.2383,1.2383,23300000.0
2009-08-12 18:26:00,1.2383,1.2384,1.2383,1.2384,25200000.0
2009-08-12 18:27:00,1.23845,1.2387,1.2383,1.2383,102200000.0
2009-08-12 18:28:00,1.2383,1.23845,1.2383,1.2383,87900000.0
2009-08-12 18:29:00,1.2383,1.2383,1.2382,1.2382,21100000.0
2009-08-12 18:30:00,1.2382,1.2382,1.2382,1.2382,13000000.0
2009-08-12 18:31:00,1.2382,1.2385,1.2381,1.23845,26900000.0
2009-08-12 18:32:00,1.23845,1.2386,1.2384,1.2385,18000000.0
2009-08-12 18:33:00,1.23845,1.23895,1.23845,1.23885,30100000.0
2009-08-12 18:34:00,1.23895,1.23895,1.23865,1.2387,24800000.0
2009-08-12 18:35:00,1.2388,1.2388,1.23845,1.2386,35000000.0
2009-08-12 18:36:00,1.2386,1.239,1.2386,1.2388,53200000.0
2009-08-12 18:37:00,1.2387,1.2391,1.2387,1.2389,44000000.0
2009-08-12 18:38:00,1.2389,1.2389,1.2384,1.23855,100800000.0
2009-08-12 18:39:00,1.23855,1.23875,1.23835,1.23855,94500000.0
2009-08-12 18:40:00,1.23855,1.23875,1.2384,1.23845,50200000.0
2009-08-12 18:41:00,1.2386,1.2388,1.2386,1.23875,25500000.0
2009-08-12 18:42:00,1.2387,1.2389,1.2385,1.2386,72500000.0
2009-08-12 18:43:00,1.2386,1.2387,1.23845,1.2386,48100000.0
2009-08-12 18:44:00,1.2385,1.2387,1.23835,1.2384,18000000.0
2009-08-12 18:45:00,1.23835,1.2385,1.2383,1.23845,26400000.0
2009-08-12 18:46:00,1.2384,1.2387,1.2384,1.23855,27000000.0
2009-08-12 18:47:00,1.23855,1.23885,1.2385,1.2387,30000000.0
2009-08-12 18:48:00,1.2387,1.2388,1.2384,1.2388,27900000.0
2009-08-12 18:49:00,1.2388,1.2388,1.23845,1.2388,25000000.0
2009-08-12 18:50:00,1.23875,1.2388,1.2385,1.2386,29000000.0
2009-08-12 18:51:00,1.23865,1.23875,1.23855,1.2387,21000000.0
2009-08-12 18:52:00,1.2387,1.23915,1.23865,1.239,29000000.0
2009-08-12 18:53:00,1.23915,1.23925,1.2382,1.2385,41600000.0
2009-08-12 18:54:00,1.23845,1.2391,1.23845,1.2387,17000000.0
2009-08-12 18:55:00,1.23905,1.2391,1.2386,1.2387,21000000.0
2009-08-12 18:56:00,1.2385,1.23885,1.23825,1.2387,37000000.0
2009-08-12 18:57:00,1.2387,1.2387,1.23835,1.2384,23000000.0
2009-08-12 18:58:00,1.2384,1.23855,1.2382,1.2384,40200000.0
2009-08-12 18:59:00,1.23845,1.2386,1.2382,1.2382,33000000.0
2009-08-12 19:00:00,1.2382,1.2385,1.23815,1.2385,26000000.0
2009-08-12 19:01:00,1.2385,1.23855,1.238,1.2381,54700000.0
2009-08-12 19:02:00,1.23825,1.23855,1.2382,1.23845,28000000.0
2009-08-12 19:03:00,1.23835,1.2385,1.23825,1.2385,15000000.0
2009-08-12 19:04:00,1.2385,1.23855,1.2381,1.2385,29000000.0
2009-08-12 19:05:00,1.23865,1.23865,1.23805,1.23865,24500000.0
2009-08-12 19:06:00,1.23875,1.23895,1.2384,1.2389,29000000.0
2009-08-12 19:07:00,1.23885,1.239,1.23855,1.2388,21000000.0
2009-08-12 19:08:00,1.23885,1.239,1.2385,1.239,21000000.0
2009-08-12 19:09:00,1.239,1.23935,1.23885,1.2392,13000000.0
2009-08-12 19:10:00,1.23915,1.2393,1.23865,1.2392,23000000.0
2009-08-12 19:11:00,1.23905,1.23905,1.23845,1.23895,26000000.0
2009-08-12 19:12:00,1.2388,1.23895,1.2385,1.2388,25000000.0
2009-08-12 19:13:00,1.2387,1.2389,1.23835,1.2389,36000000.0
2009-08-12 19:14:00,1.23885,1.2389,1.23825,1.23855,17000000.0
2009-08-12 19:15:00,1.23855,1.2386,1.2383,1.2385,14000000.0
2009-08-12 19:16:00,1.23845,1.23895,1.2383,1.23895,23000000.0
2009-08-12 19:17:00,1.2389,1.23895,1.2384,1.2386,10000000.0
2009-08-12 19:18:00,1.23865,1.2389,1.23835,1.2387,23000000.0
2009-08-12 19:19:00,1.2388,1.2388,1.2388,1.2388,1000000.0
2009-08-12 19:20:00,1.23885,1.239,1.2387,1.239,19900000.0
2009-08-12 19:21:00,1.23895,1.23905,1.2386,1.2386,5000000.0
2009-08-12 19:22:00,1.23865,1.23885,1.2386,1.23865,16000000.0
2009-08-12 19:23:00,1.23875,1.23885,1.2386,1.2388,34000000.0
2009-08-12 19:24:00,1.2387,1.2388,1.2387,1.2388,3000000.0
2009-08-12 19:25:00,1.2387,1.2389,1.2385,1.23865,29000000.0
2009-08-12 19:26:00,1.23855,1.23875,1.23855,1.23875,15000000.0
2009-08-12 19:27:00,1.2385,1.23885,1.2385,1.23865,19000000.0
2009-08-12 19:28:00,1.2388,1.2388,1.23855,1.23865,4000000.0
2009-08-12 19:29:00,1.2386,1.23865,1.2386,1.23865,2000000.0
2009-08-12 19:30:00,1.2387,1.23885,1.2384,1.2385,28000000.0
2009-08-12 19:31:00,1.2386,1.2389,1.2384,1.2389,35900000.0
2009-08-12 19:32:00,1.2389,1.23935,1.2389,1.2393,27500000.0
2009-08-12 19:33:00,1.2391,1.23915,1.2391,1.23915,2000000.0
2009-08-12 19:34:00,1.2388,1.2389,1.2388,1.2389,7300000.0
2009-08-12 19:35:00,1.2391,1.2391,1.23905,1.23905,2000000.0
2009-08-12 19:36:00,1.2389,1.23915,1.2389,1.23915,12600000.0
2009-08-12 19:37:00,1.23905,1.23915,1.239,1.23915,8000000.0
2009-08-12 19:38:00,1.23915,1.23915,1.23895,1.23895,2000000.0
2009-08-12 19:39:00,1.239,1.23915,1.23885,1.23885,7000000.0
2009-08-12 19:40:00,1.23885,1.2391,1.23875,1.239,18200000.0
2009-08-12 19:41:00,1.23865,1.23885,1.2385,1.2387,54000000.0
2009-08-12 19:42:00,1.2388,1.2388,1.2384,1.2385,38500000.0
2009-08-12 19:43:00,1.2385,1.2386,1.2384,1.2386,35000000.0
2009-08-12 19:44:00,1.23865,1.23875,1.2384,1.2384,13600000.0
2009-08-12 19:45:00,1.2385,1.23865,1.23835,1.23855,34000000.0
2009-08-12 19:46:00,1.23855,1.23915,1.2385,1.23915,22000000.0
2009-08-12 19:47:00,1.23895,1.23895,1.23865,1.2387,11000000.0
2009-08-12 19:48:00,1.2385,1.2387,1.23835,1.23835,4000000.0
2009-08-12 19:49:00,1.2384,1.23855,1.2383,1.23855,10000000.0
2009-08-12 19:50:00,1.2385,1.23855,1.2384,1.23855,7000000.0
2009-08-12 19:51:00,1.23855,1.23865,1.2384,1.23865,13000000.0
2009-08-12 19:52:00,1.23875,1.2392,1.23855,1.2392,18000000.0
2009-08-12 19:53:00,1.239,1.239,1.2388,1.2388,9000000.0
2009-08-12 19:54:00,1.23885,1.239,1.2385,1.239,27600000.0
2009-08-12 19:55:00,1.2389,1.239,1.2385,1.23865,18000000.0
2009-08-12 19:56:00,1.2386,1.2389,1.2386,1.23885,10000000.0
2009-08-12 19:57:00,1.2388,1.2389,1.2385,1.23875,14000000.0
2009-08-12 19:58:00,1.23855,1.2389,1.23855,1.2389,10000000.0
2009-08-12 19:59:00,1.2385,1.239,1.2384,1.2387,42900000.0
2009-08-12 20:00:00,1.23875,1.23875,1.23855,1.2387,15000000.0
2009-08-12 20:01:00,1.2387,1.23875,1.23845,1.2386,12000000.0
2009-08-12 20:02:00,1.2386,1.2388,1.2384,1.2388,21000000.0
2009-08-12 20:03:00,1.23885,1.23885,1.23825,1.23825,18000000.0
2009-08-12 20:04:00,1.2382,1.2384,1.23815,1.2383,93800000.0
2009-08-12 20:05:00,1.23825,1.2383,1.23805,1.23815,49100000.0
2009-08-12 20:06:00,1.2382,1.23835,1.23805,1.2383,50300000.0
2009-08-12 20:07:00,1.2382,1.2386,1.23805,1.2386,51600000.0
2009-08-12 20:08:00,1.23865,1.2387,1.23795,1.23805,13900000.0
2009-08-12 20:09:00,1.2381,1.23845,1.23805,1.2382,18900000.0
2009-08-12 20:10:00,1.23835,1.2384,1.23835,1.23835,3000000.0
2009-08-12 20:11:00,1.2385,1.2385,1.23815,1.23815,4000000.0
2009-08-12 20:12:00,1.23825,1.2387,1.23825,1.2384,14000000.0
2009-08-12 20:13:00,1.23835,1.23835,1.23815,1.2383,7000000.0
2009-08-12 20:14:00,1.2379,1.23795,1.2378,1.23793,15000000.0
2009-08-12 20:15:00,1.23788,1.23843,1.23722,1.238,38000000.0
2009-08-12 20:16:00,1.238,1.238,1.23775,1.2379,38000000.0
2009-08-12 20:17:00,1.2379,1.2393,1.2379,1.23925,62300000.0
2009-08-12 20:18:00,1.2393,1.2393,1.2377,1.2379,74800000.0
2009-08-12 20:19:00,1.2379,1.23835,1.23785,1.2383,66600000.0
2009-08-12 20:20:00,1.2383,1.2391,1.2367,1.237,83100000.0
2009-08-12 20:21:00,1.2369,1.23905,1.2369,1.239,104000000.0
2009-08-12 20:22:00,1.239,1.2393,1.2389,1.2389,95800000.0
2009-08-12 20:23:00,1.23895,1.2391,1.23825,1.23825,89400000.0
2009-08-12 20:24:00,1.23825,1.23885,1.23825,1.23875,48810000.0
2009-08-12 20:25:00,1.23885,1.2392,1.2384,1.23875,38400000.0
2009-08-12 20:26:00,1.2388,1.23895,1.23825,1.23825,43620000.0
2009-08-12 20:27:00,1.23825,1.23825,1.23825,1.23825,26450000.0
2009-08-12 20:28:00,1.23825,1.23935,1.23825,1.23935,63960000.0
2009-08-12 20:29:00,1.23925,1.23925,1.2381,1.2381,66300000.0
2009-08-12 20:30:00,1.2381,1.23845,1.2381,1.2383,60130000.0
2009-08-12 20:31:00,1.2381,1.2393,1.2381,1.2382,98270000.0
2009-08-12 20:32:00,1.2381,1.23885,1.2381,1.2381,99200000.0
2009-08-12 20:33:00,1.2381,1.2393,1.2381,1.23925,118790000.0
2009-08-12 20:34:00,1.23905,1.2391,1.2381,1.2381,53090000.0
2009-08-12 20:35:00,1.23845,1.2393,1.2381,1.2388,78540000.0
2009-08-12 20:36:00,1.23905,1.23955,1.2385,1.2386,168600000.0
2009-08-12 20:37:00,1.2386,1.23905,1.2385,1.23875,63860000.0
2009-08-12 20:38:00,1.23875,1.2393,1.23875,1.2388,64350000.0
2009-08-12 20:39:00,1.23875,1.2389,1.23875,1.23875,52830000.0
2009-08-12 20:40:00,1.23875,1.23875,1.23875,1.23875,31740000.0
2009-08-12 20:41:00,1.23875,1.23875,1.2382,1.2382,39920000.0
2009-08-12 20:42:00,1.2382,1.2382,1.2381,1.2381,64800000.0
2009-08-12 20:43:00,1.2381,1.23875,1.23805,1.23805,103700000.0
2009-08-12 20:44:00,1.23805,1.2381,1.238,1.238,35000000.0
2009-08-12 20:45:00,1.238,1.2392,1.23785,1.238,84300000.0
2009-08-12 20:46:00,1.238,1.2387,1.2374,1.2374,115800000.0
2009-08-12 20:47:00,1.2374,1.23805,1.2374,1.2379,87240000.0
2009-08-12 20:48:00,1.2379,1.23875,1.23775,1.23795,67500000.0
2009-08-12 20:49:00,1.2379,1.2383,1.2375,1.23775,87200000.0
2009-08-12 20:50:00,1.23775,1.238,1.23745,1.23795,84600000.0
2009-08-12 20:51:00,1.2381,1.23845,1.2374,1.2377,118700000.0
2009-08-12 20:52:00,1.2377,1.2391,1.2374,1.23865,195500000.0
2009-08-12 20:53:00,1.23855,1.2392,1.2377,1.2378,130700000.0
2009-08-12 20:54:00,1.2378,1.23925,1.2377,1.2382,109500000.0
2009-08-12 20:55:00,1.2382,1.2386,1.2374,1.2374,84560000.0
2009-08-12 20:56:00,1.2374,1.23815,1.2374,1.238,69540000.0
2009-08-12 20:57:00,1.2382,1.2385,1.2374,1.2374,97620000.0
2009-08-12 20:58:00,1.2374,1.2386,1.2374,1.2386,119340000.0
2009-08-12 20:59:00,1.2387,1.23885,1.23835,1.23855,106000000.0
2009-08-12 21:00:00,1.2386,1.2393,1.2374,1.2378,201360000.0
2009-08-12 21:01:00,1.2379,1.23965,1.2374,1.2374,250860000.0
2009-08-12 21:02:00,1.2374,1.2386,1.2374,1.2385,94520000.0
2009-08-12 21:03:00,1.2385,1.23895,1.2385,1.2385,133180000.0
2009-08-12 21:04:00,1.2385,1.23885,1.2385,1.23865,222020000.0
2009-08-12 21:05:00,1.23875,1.2388,1.2385,1.2385,126700000.0
2009-08-12 21:06:00,1.2385,1.2385,1.2385,1.2385,99280000.0
2009-08-12 21:07:00,1.23765,1.23785,1.23705,1.2375,110510000.0
2009-08-12 21:08:00,1.23755,1.23825,1.23685,1.23725,163700000.0
2009-08-12 21:09:00,1.23725,1.2384,1.2372,1.2382,338100000.0
2009-08-12 21:10:00,1.23825,1.2384,1.23765,1.2382,279700000.0
2009-08-12 21:11:00,1.2382,1.23845,1.23755,1.23815,292600000.0
2009-08-12 21:12:00,1.23815,1.23855,1.238,1.238,278400000.0
2009-08-12 21:13:00,1.23805,1.23825,1.2379,1.2379,250700000.0
2009-08-12 21:14:00,1.23795,1.2382,1.2376,1.23795,117900000.0
2009-08-12 21:15:00,1.23795,1.2381,1.2379,1.2381,187200000.0
2009-08-12 21:16:00,1.2381,1.2385,1.238,1.2384,231700000.0
2009-08-12 21:17:00,1.2384,1.23875,1.2383,1.23875,257300000.0
2009-08-12 21:18:00,1.23875,1.23875,1.23805,1.2383,343200000.0
2009-08-12 21:19:00,1.2383,1.23845,1.2382,1.23845,295900000.0
2009-08-12 21:20:00,1.23845,1.23885,1.23755,1.23755,230100000.0
2009-08-12 21:21:00,1.23765,1.2377,1.23725,1.23755,180840000.0
2009-08-12 21:22:00,1.23755,1.238,1.23745,1.2379,241300000.0
2009-08-12 21:23:00,1.2377,1.23905,1.2377,1.23905,275900000.0
2009-08-12 21:24:00,1.23905,1.2394,1.2387,1.2388,148600000.0
2009-08-12 21:25:00,1.2388,1.23905,1.23875,1.2389,57700000.0
2009-08-12 21:26:00,1.23895,1.2392,1.2382,1.2385,113400000.0
2009-08-12 21:27:00,1.2385,1.2388,1.23815,1.2382,54660000.0
2009-08-12 21:28:00,1.2382,1.2385,1.23815,1.2382,35740000.0
2009-08-12 21:29:00,1.23825,1.23865,1.2382,1.23865,52300000.0
2009-08-12 21:30:00,1.2387,1.23885,1.23815,1.23815,54500000.0
2009-08-12 21:31:00,1.23815,1.23925,1.23815,1.239,180520000.0
2009-08-12 21:32:00,1.239,1.239,1.239,1.239,166400000.0
2009-08-12 21:33:00,1.239,1.23905,1.239,1.239,129600000.0
2009-08-12 21:34:00,1.239,1.2391,1.239,1.239,229100000.0
2009-08-12 21:35:00,1.239,1.239,1.239,1.239,205000000.0
2009-08-12 21:36:00,1.239,1.239,1.23815,1.239,212580000.0
2009-08-12 21:37:00,1.239,1.23925,1.23895,1.2391,95800000.0
2009-08-12 21:38:00,1.2391,1.2391,1.239,1.239,138700000.0
2009-08-12 21:39:00,1.239,1.239,1.239,1.239,47600000.0
2009-08-12 21:40:00,1.239,1.239,1.239,1.239,95200000.0
2009-08-12 21:41:00,1.239,1.239,1.239,1.239,40800000.0
2009-08-12 21:42:00,1.239,1.23945,1.2389,1.239,113800000.0
2009-08-12 21:43:00,1.239,1.239,1.2385,1.23875,132760000.0
2009-08-12 21:44:00,1.23865,1.23955,1.2385,1.2385,110100000.0
2009-08-12 21:45:00,1.2385,1.23915,1.2385,1.23915,38320000.0
2009-08-12 21:46:00,1.23915,1.23915,1.23915,1.23915,41280000.0
2009-08-12 21:47:00,1.23915,1.23915,1.23915,1.23915,39120000.0
2009-08-12 21:48:00,1.23905,1.23905,1.239,1.23905,37180000.0
2009-08-12 21:49:00,1.23905,1.23935,1.23905,1.23905,37660000.0
2009-08-12 21:50:00,1.23905,1.23905,1.2383,1.2383,93410000.0
2009-08-12 21:51:00,1.2383,1.2383,1.2383,1.2383,117860000.0
2009-08-12 21:52:00,1.2383,1.2383,1.2383,1.2383,117150000.0
2009-08-12 21:53:00,1.2383,1.2383,1.2383,1.2383,118570000.0
2009-08-12 21:54:00,1.2383,1.2383,1.2373,1.2383,107890000.0
2009-08-12 21:55:00,1.2383,1.2383,1.2373,1.2383,49020000.0
2009-08-12 21:56:00,1.2383,1.23865,1.2383,1.23865,98520000.0
2009-08-12 21:57:00,1.23865,1.24025,1.2383,1.2384,135310000.0
2009-08-12 21:58:00,1.23865,1.23915,1.2383,1.2383,38080000.0
2009-08-12 21:59:00,1.2383,1.23875,1.2383,1.23855,57820000.0
2009-08-12 22:00:00,1.2385,1.2385,1.2385,1.2385,1900000.0
2009-08-12 22:01:00,1.23845,1.23845,1.23845,1.23845,6800000.0
2009-08-12 22:02:00,1.23845,1.2385,1.2383,1.2383,36360000.0
2009-08-12 22:03:00,1.2383,1.2383,1.2383,1.2383,42240000.0
2009-08-12 22:04:00,1.2383,1.2383,1.2383,1.2383,38640000.0
2009-08-12 22:05:00,1.2383,1.2383,1.2383,1.2383,35280000.0
2009-08-12 22:06:00,1.2383,1.2383,1.2383,1.2383,39360000.0
2009-08-12 22:07:00,1.2383,1.23895,1.2383,1.2388,311940000.0
2009-08-12 22:08:00,1.2388,1.2388,1.23875,1.23875,366500000.0
2009-08-12 22:09:00,1.23865,1.23885,1.23865,1.23875,40900000.0
2009-08-12 22:10:00,1.2388,1.2391,1.2387,1.2388,43600000.0
2009-08-12 22:11:00,1.2389,1.2391,1.23865,1.23905,27900000.0
2009-08-12 22:12:00,1.23905,1.23905,1.23865,1.2387,57800000.0
2009-08-12 22:13:00,1.2387,1.23885,1.23865,1.2387,11300000.0
2009-08-12 22:14:00,1.2387,1.2388,1.2386,1.2387,40400000.0
2009-08-12 22:15:00,1.2387,1.2388,1.2386,1.2388,47200000.0
2009-08-12 22:16:00,1.2388,1.2388,1.2386,1.23875,18800000.0
2009-08-12 22:17:00,1.23855,1.2389,1.2385,1.2387,30600000.0
2009-08-12 22:18:00,1.2388,1.23945,1.23875,1.23945,673100000.0
2009-08-12 22:19:00,1.2394,1.2396,1.23865,1.2387,334200000.0
2009-08-12 22:20:00,1.2387,1.23875,1.2383,1.2383,138220000.0
2009-08-12 22:21:00,1.2383,1.2384,1.2383,1.2384,53720000.0
2009-08-12 22:22:00,1.23835,1.23835,1.2383,1.2383,65240000.0
2009-08-12 22:23:00,1.2383,1.2383,1.2383,1.2383,47640000.0
2009-08-12 22:24:00,1.2383,1.2383,1.2383,1.2383,39600000.0
2009-08-12 22:25:00,1.2383,1.2383,1.2383,1.2383,42000000.0
2009-08-12 22:26:00,1.2383,1.23865,1.2383,1.2386,14340000.0
2009-08-12 22:27:00,1.2386,1.2386,1.2383,1.2383,34660000.0
2009-08-12 22:28:00,1.2383,1.2388,1.2383,1.2388,37740000.0
2009-08-12 22:29:00,1.2384,1.23865,1.2384,1.2386,15800000.0
2009-08-12 22:30:00,1.2386,1.23865,1.2386,1.23865,9200000.0
2009-08-12 22:31:00,1.23865,1.23865,1.2385,1.23865,37100000.0
2009-08-12 22:32:00,1.23865,1.2388,1.2385,1.2388,36700000.0
2009-08-12 22:33:00,1.2389,1.2389,1.2388,1.2388,7700000.0
2009-08-12 22:34:00,1.2388,1.23925,1.2388,1.23915,129600000.0
2009-08-12 22:35:00,1.23915,1.23915,1.2383,1.2385,15280000.0
2009-08-12 22:36:00,1.2385,1.2385,1.2385,1.2385,258400000.0
2009-08-12 22:37:00,1.2385,1.23865,1.2383,1.23855,162600000.0
2009-08-12 22:38:00,1.23855,1.23885,1.2383,1.2383,53360000.0
2009-08-12 22:39:00,1.2383,1.23935,1.2383,1.23935,140580000.0
2009-08-12 22:40:00,1.23935,1.23935,1.2383,1.23855,182340000.0
2009-08-12 22:41:00,1.2388,1.2389,1.2388,1.2389,279300000.0
2009-08-12 22:42:00,1.2389,1.2389,1.2389,1.2389,321100000.0
2009-08-12 22:43:00,1.2389,1.2389,1.23885,1.2389,313500000.0
2009-08-12 22:44:00,1.2389,1.2389,1.2389,1.2389,279300000.0
2009-08-12 22:45:00,1.2389,1.239,1.2388,1.23885,337200000.0
2009-08-12 22:46:00,1.2389,1.23925,1.2383,1.2384,346720000.0
2009-08-12 22:47:00,1.2384,1.2392,1.2383,1.2386,325140000.0
2009-08-12 22:48:00,1.2386,1.2386,1.23845,1.2385,272800000.0
2009-08-12 22:49:00,1.2385,1.2385,1.2383,1.23835,171680000.0
2009-08-12 22:50:00,1.23835,1.23895,1.2383,1.23895,298320000.0
2009-08-12 22:51:00,1.23895,1.2391,1.23895,1.2391,330600000.0
2009-08-12 22:52:00,1.2391,1.2392,1.2391,1.2392,193800000.0
2009-08-12 22:53:00,1.2392,1.2393,1.2392,1.2392,288800000.0
2009-08-12 22:54:00,1.2392,1.2392,1.2392,1.2392,311600000.0
2009-08-12 22:55:00,1.2392,1.2397,1.2392,1.2397,317300000.0
2009-08-12 22:56:00,1.2397,1.24005,1.2394,1.23985,361200000.0
2009-08-12 22:57:00,1.23985,1.24,1.23985,1.24,328700000.0
2009-08-12 22:58:00,1.24,1.24,1.24,1.24,324900000.0
2009-08-12 22:59:00,1.24,1.24035,1.2399,1.24035,283900000.0
2009-08-12 23:00:00,1.24015,1.24015,1.23965,1.23965,14000000.0
2009-08-12 23:01:00,1.23975,1.2398,1.23975,1.2398,2000000.0
2009-08-12 23:02:00,1.23975,1.2401,1.2396,1.2396,42040000.0
2009-08-12 23:03:00,1.2396,1.24025,1.2396,1.2402,35220000.0
2009-08-12 23:04:00,1.2398,1.2404,1.2397,1.2397,31600000.0
2009-08-12 23:05:00,1.2397,1.23995,1.2396,1.2397,93320000.0
2009-08-12 23:06:00,1.2397,1.2401,1.2397,1.2397,125280000.0
2009-08-12 23:07:00,1.2397,1.2398,1.2397,1.2397,123760000.0
2009-08-12 23:08:00,1.2397,1.2397,1.2397,1.2397,133920000.0
2009-08-12 23:09:00,1.2397,1.24005,1.2397,1.2397,117520000.0
2009-08-12 23:10:00,1.2397,1.23995,1.2397,1.23995,73840000.0
2009-08-12 23:11:00,1.2399,1.2401,1.2397,1.2401,30200000.0
2009-08-12 23:12:00,1.23985,1.24035,1.23985,1.24035,13400000.0
2009-08-12 23:13:00,1.2402,1.24025,1.2401,1.24025,9820000.0
2009-08-12 23:14:00,1.24035,1.24045,1.24035,1.24045,2000000.0
2009-08-12 23:15:00,1.2401,1.2402,1.2401,1.2402,5120000.0
2009-08-12 23:16:00,1.2402,1.24025,1.2401,1.24025,41840000.0
2009-08-12 23:17:00,1.24025,1.24025,1.2401,1.2401,77420000.0
2009-08-12 23:18:00,1.2401,1.2401,1.2401,1.2401,25920000.0
2009-08-12 23:19:00,1.2401,1.2401,1.2401,1.2401,132480000.0
2009-08-12 23:20:00,1.2401,1.2402,1.2401,1.2401,119860000.0
2009-08-12 23:21:00,1.2401,1.2401,1.2401,1.2401,136960000.0
2009-08-12 23:22:00,1.2401,1.2401,1.2401,1.2401,120960000.0
2009-08-12 23:23:00,1.2401,1.2401,1.2401,1.2401,134640000.0
2009-08-12 23:24:00,1.2401,1.2401,1.2401,1.2401,133920000.0
2009-08-12 23:25:00,1.2401,1.2401,1.2401,1.2401,134640000.0
2009-08-12 23:26:00,1.2401,1.2401,1.2401,1.2401,125280000.0
2009-08-12 23:27:00,1.2401,1.24025,1.2401,1.24025,118600000.0
2009-08-12 23:28:00,1.24035,1.2418,1.2402,1.24175,166740000.0
2009-08-12 23:29:00,1.2421,1.24245,1.2421,1.24215,82660000.0
2009-08-12 23:30:00,1.24215,1.24215,1.2421,1.2421,111600000.0
2009-08-12 23:31:00,1.2421,1.2421,1.2421,1.2421,126720000.0
2009-08-12 23:32:00,1.2421,1.24295,1.2421,1.24235,115220000.0
2009-08-12 23:33:00,1.2424,1.24265,1.24205,1.2424,38020000.0
2009-08-12 23:34:00,1.2424,1.24245,1.24205,1.24205,104140000.0
2009-08-12 23:35:00,1.24205,1.24235,1.24195,1.24195,122940000.0
2009-08-12 23:36:00,1.24195,1.24195,1.2419,1.24195,41990000.0
2009-08-12 23:37:00,1.24195,1.24195,1.24195,1.24195,44640000.0
2009-08-12 23:38:00,1.24195,1.24195,1.24195,1.24195,48200000.0
2009-08-12 23:39:00,1.24195,1.24225,1.24195,1.24225,55060000.0
2009-08-12 23:40:00,1.24225,1.24225,1.24195,1.24195,72960000.0
2009-08-12 23:41:00,1.24195,1.24195,1.24195,1.24195,47040000.0
2009-08-12 23:42:00,1.24195,1.24195,1.24195,1.24195,44880000.0
2009-08-12 23:43:00,1.24195,1.2421,1.24195,1.2421,49780000.0
2009-08-12 23:44:00,1.24205,1.2421,1.24195,1.24195,19800000.0
2009-08-12 23:45:00,1.24195,1.24195,1.24195,1.24195,37200000.0
2009-08-12 23:46:00,1.24195,1.242,1.24195,1.24195,47320000.0
2009-08-12 23:47:00,1.24195,1.24195,1.24195,1.24195,40800000.0
2009-08-12 23:48:00,1.24195,1.24195,1.24195,1.24195,34080000.0
2009-08-12 23:49:00,1.24195,1.24195,1.24195,1.24195,44800000.0
2009-08-12 23:50:00,1.24195,1.24195,1.24195,1.24195,39120000.0
2009-08-12 23:51:00,1.24195,1.2421,1.24195,1.2421,46520000.0
2009-08-12 23:52:00,1.2421,1.2423,1.2421,1.2421,129000000.0
2009-08-12 23:53:00,1.24195,1.242,1.24195,1.24195,14840000.0
2009-08-12 23:54:00,1.24195,1.24215,1.24195,1.24215,13480000.0
2009-08-12 23:55:00,1.2421,1.24255,1.2421,1.24255,36000000.0
2009-08-12 23:56:00,1.24255,1.24275,1.24245,1.2425,155000000.0
2009-08-12 23:57:00,1.2425,1.2425,1.24205,1.2422,344200000.0
2009-08-12 23:58:00,1.2422,1.2422,1.2422,1.2422,410400000.0
2009-08-12 23:59:00,1.2424,1.24275,1.24195,1.24275,186900000.0
2009-08-13 00:00:00,1.2428,1.2429,1.24195,1.24215,296380000.0
2009-08-13 00:01:00,1.24215,1.24275,1.242,1.24275,238900000.0
2009-08-13 00:02:00,1.24275,1.24275,1.2427,1.2427,164000000.0
2009-08-13 00:03:00,1.2427,1.2427,1.24195,1.24195,182240000.0
2009-08-13 00:04:00,1.24195,1.24215,1.24195,1.242,83840000.0
2009-08-13 00:05:00,1.242,1.242,1.242,1.242,6000000.0
2009-08-13 00:06:00,1.242,1.2421,1.24195,1.24205,10080000.0
2009-08-13 00:07:00,1.2421,1.24245,1.2421,1.24245,158000000.0
2009-08-13 00:08:00,1.24245,1.24245,1.24235,1.24245,173000000.0
2009-08-13 00:09:00,1.24245,1.2427,1.24245,1.2426,196000000.0
2009-08-13 00:10:00,1.2426,1.2429,1.24255,1.2429,185000000.0
2009-08-13 00:11:00,1.2429,1.2429,1.24275,1.24275,184000000.0
2009-08-13 00:12:00,1.24275,1.2428,1.24275,1.2428,166000000.0
2009-08-13 00:13:00,1.2428,1.2428,1.24225,1.2428,246700000.0
2009-08-13 00:14:00,1.2428,1.2428,1.24195,1.24215,248760000.0
2009-08-13 00:15:00,1.24215,1.24215,1.24195,1.242,71440000.0
2009-08-13 00:16:00,1.24195,1.242,1.24195,1.242,24560000.0
2009-08-13 00:17:00,1.24195,1.24195,1.24195,1.24195,7440000.0
2009-08-13 00:18:00,1.24195,1.2422,1.24195,1.24195,46200000.0
2009-08-13 00:19:00,1.24195,1.24195,1.24195,1.24195,44160000.0
2009-08-13 00:20:00,1.24195,1.24195,1.24195,1.24195,46320000.0
2009-08-13 00:21:00,1.24195,1.24195,1.2419,1.24195,44870000.0
2009-08-13 00:22:00,1.24195,1.24195,1.24195,1.24195,44640000.0
2009-08-13 00:23:00,1.24195,1.24195,1.24195,1.24195,38160000.0
2009-08-13 00:24:00,1.24195,1.24195,1.24195,1.24195,43680000.0
2009-08-13 00:25:00,1.24195,1.24195,1.24195,1.24195,37920000.0
2009-08-13 00:26:00,1.24195,1.24195,1.24195,1.24195,37440000.0
2009-08-13 00:27:00,1.24195,1.2421,1.24195,1.24195,34520000.0
2009-08-13 00:28:00,1.24195,1.2421,1.24195,1.24205,13840000.0
2009-08-13 00:29:00,1.24195,1.2422,1.24195,1.2422,8640000.0
2009-08-13 00:30:00,1.242,1.24255,1.242,1.24245,34000000.0
2009-08-13 00:31:00,1.24225,1.24225,1.24215,1.24215,164000000.0
2009-08-13 00:32:00,1.24215,1.24215,1.24215,1.24215,44000000.0
2009-08-13 00:33:00,1.24195,1.24195,1.24195,1.24195,10560000.0
2009-08-13 00:34:00,1.24195,1.24215,1.24195,1.24215,211560000.0
2009-08-13 00:35:00,1.24215,1.24215,1.24195,1.24195,31080000.0
2009-08-13 00:36:00,1.24195,1.2421,1.24195,1.2421,58320000.0
2009-08-13 00:37:00,1.24195,1.24205,1.24195,1.24205,9160000.0
2009-08-13 00:38:00,1.24205,1.2421,1.24205,1.2421,6000000.0
2009-08-13 00:39:00,1.24195,1.24195,1.24195,1.24195,22800000.0
2009-08-13 00:40:00,1.24195,1.2421,1.24195,1.24205,23160000.0
2009-08-13 00:41:00,1.24195,1.242,1.24195,1.24195,10200000.0
2009-08-13 00:42:00,1.24195,1.24195,1.24195,1.24195,43200000.0
2009-08-13 00:43:00,1.24195,1.24195,1.24195,1.24195,41280000.0
2009-08-13 00:44:00,1.24195,1.24195,1.24195,1.24195,44880000.0
2009-08-13 00:45:00,1.24195,1.24195,1.24195,1.24195,41280000.0
2009-08-13 00:46:00,1.24195,1.24205,1.24195,1.24205,33720000.0
2009-08-13 00:47:00,1.2421,1.24215,1.2421,1.24215,3000000.0
2009-08-13 00:48:00,1.24195,1.24195,1.24195,1.24195,425040000.0
2009-08-13 00:49:00,1.24195,1.242,1.24195,1.242,234640000.0
2009-08-13 00:50:00,1.24195,1.24195,1.24195,1.24195,25440000.0
2009-08-13 00:51:00,1.24195,1.2421,1.24195,1.24195,35520000.0
2009-08-13 00:52:00,1.242,1.242,1.24195,1.24195,28920000.0
2009-08-13 00:53:00,1.24195,1.2422,1.24195,1.24195,35440000.0
2009-08-13 00:54:00,1.24195,1.2424,1.24195,1.24235,25500000.0
2009-08-13 00:55:00,1.24235,1.2424,1.24195,1.24195,10000000.0
2009-08-13 00:56:00,1.24195,1.242,1.24195,1.24195,46240000.0
2009-08-13 00:57:00,1.24195,1.24205,1.24195,1.24205,78240000.0
2009-08-13 00:58:00,1.24195,1.242,1.24195,1.24195,14320000.0
2009-08-13 00:59:00,1.24195,1.2421,1.24175,1.24185,62990000.0
2009-08-13 01:00:00,1.24185,1.24215,1.24185,1.24205,24000000.0
2009-08-13 01:01:00,1.24185,1.24185,1.2416,1.2416,22000000.0
2009-08-13 01:02:00,1.24185,1.24195,1.2418,1.24185,8200000.0
2009-08-13 01:03:00,1.2419,1.24195,1.24175,1.24175,75120000.0
2009-08-13 01:04:00,1.24175,1.24185,1.24175,1.24175,100840000.0
2009-08-13 01:05:00,1.24175,1.2418,1.24175,1.2418,56680000.0
2009-08-13 01:06:00,1.24175,1.2419,1.24175,1.24175,53400000.0
2009-08-13 01:07:00,1.24175,1.2418,1.24175,1.24175,62480000.0
2009-08-13 01:08:00,1.24175,1.24175,1.24175,1.24175,73920000.0
2009-08-13 01:09:00,1.24175,1.2419,1.24175,1.2419,37520000.0
2009-08-13 01:10:00,1.2419,1.242,1.24175,1.24175,73760000.0
2009-08-13 01:11:00,1.24175,1.2419,1.24175,1.2419,66120000.0
2009-08-13 01:12:00,1.24175,1.24175,1.24175,1.24175,4320000.0
2009-08-13 01:13:00,1.24175,1.2421,1.24175,1.2421,78320000.0
2009-08-13 01:14:00,1.242,1.242,1.24175,1.24175,87680000.0
2009-08-13 01:15:00,1.24175,1.24185,1.24175,1.24185,72140000.0
2009-08-13 01:16:00,1.24185,1.242,1.24175,1.24175,32660000.0
2009-08-13 01:17:00,1.24175,1.24175,1.24175,1.24175,78240000.0
2009-08-13 01:18:00,1.24175,1.24175,1.24175,1.24175,73440000.0
2009-08-13 01:19:00,1.24175,1.24175,1.2412,1.2416,54920000.0
2009-08-13 01:20:00,1.2416,1.2416,1.241,1.24115,8000000.0
2009-08-13 01:21:00,1.24115,1.2413,1.24115,1.24125,10000000.0
2009-08-13 01:22:00,1.2413,1.2413,1.2413,1.2413,1600000.0
2009-08-13 01:23:00,1.2409,1.24135,1.2409,1.24125,18200000.0
2009-08-13 01:24:00,1.24125,1.24125,1.24115,1.24115,9000000.0
2009-08-13 01:25:00,1.24105,1.24115,1.24105,1.24105,8000000.0
2009-08-13 01:26:00,1.24095,1.24095,1.24095,1.24095,1600000.0
2009-08-13 01:27:00,1.241,1.2411,1.24075,1.24105,27700000.0
2009-08-13 01:28:00,1.2411,1.24165,1.2411,1.2415,56400000.0
2009-08-13 01:29:00,1.2415,1.2415,1.2412,1.24145,17900000.0
2009-08-13 01:30:00,1.2415,1.2416,1.2415,1.2416,3000000.0
2009-08-13 01:31:00,1.2416,1.2416,1.24115,1.24115,58700000.0
2009-08-13 01:32:00,1.24115,1.24165,1.24115,1.24165,110600000.0
2009-08-13 01:33:00,1.24145,1.24145,1.24135,1.24135,7600000.0
2009-08-13 01:34:00,1.2413,1.24145,1.2412,1.2412,9800000.0
2009-08-13 01:35:00,1.2412,1.2414,1.2412,1.2414,6900000.0
2009-08-13 01:36:00,1.24135,1.2414,1.24135,1.2414,3600000.0
2009-08-13 01:37:00,1.2412,1.2412,1.2412,1.2412,1600000.0
2009-08-13 01:38:00,1.2412,1.2412,1.2412,1.2412,16300000.0
2009-08-13 01:39:00,1.2412,1.24125,1.2412,1.2412,12300000.0
2009-08-13 01:40:00,1.2412,1.24125,1.2412,1.24125,10500000.0
2009-08-13 01:41:00,1.2412,1.24125,1.2412,1.24125,4600000.0
2009-08-13 01:42:00,1.24125,1.2415,1.24125,1.2415,12500000.0
2009-08-13 01:43:00,1.24155,1.24195,1.2415,1.2419,20700000.0
2009-08-13 01:44:00,1.24195,1.2423,1.24185,1.24185,19600000.0
2009-08-13 01:45:00,1.24185,1.24195,1.24185,1.2419,4700000.0
2009-08-13 01:46:00,1.24185,1.24185,1.24145,1.2416,15500000.0
2009-08-13 01:47:00,1.2415,1.24165,1.2415,1.24165,7600000.0
2009-08-13 01:48:00,1.2416,1.24165,1.2415,1.24165,9700000.0
2009-08-13 01:49:00,1.2416,1.24175,1.2416,1.2417,17000000.0
2009-08-13 01:50:00,1.2416,1.2416,1.24155,1.2416,7400000.0
2009-08-13 01:51:00,1.24155,1.24155,1.24155,1.24155,1600000.0
2009-08-13 01:52:00,1.2413,1.24165,1.2413,1.24165,8200000.0
2009-08-13 01:53:00,1.24165,1.2419,1.24165,1.2419,8000000.0
2009-08-13 01:54:00,1.24185,1.24215,1.2418,1.24215,23600000.0
2009-08-13 01:55:00,1.24215,1.2422,1.24215,1.24215,19600000.0
2009-08-13 01:56:00,1.24175,1.24215,1.24175,1.24215,12200000.0
2009-08-13 01:57:00,1.24195,1.24205,1.2412,1.24145,23900000.0
2009-08-13 01:58:00,1.24145,1.2419,1.24145,1.2419,7000000.0
2009-08-13 01:59:00,1.24195,1.24205,1.24155,1.2418,45000000.0
2009-08-13 02:00:00,1.24185,1.24215,1.2417,1.24215,58000000.0
2009-08-13 02:01:00,1.24215,1.24215,1.2416,1.2416,85600000.0
2009-08-13 02:02:00,1.2415,1.24165,1.2415,1.24165,75000000.0
2009-08-13 02:03:00,1.24145,1.24215,1.2414,1.2419,56900000.0
2009-08-13 02:04:00,1.2419,1.24205,1.24175,1.2418,71000000.0
2009-08-13 02:05:00,1.24175,1.24205,1.2416,1.2416,4000000.0
2009-08-13 02:06:00,1.2418,1.2419,1.24165,1.24175,24000000.0
2009-08-13 02:07:00,1.2417,1.24175,1.2414,1.24155,19000000.0
2009-08-13 02:08:00,1.2411,1.24145,1.2411,1.2414,24300000.0
2009-08-13 02:09:00,1.2412,1.24125,1.2412,1.2412,5300000.0
2009-08-13 02:10:00,1.2412,1.24155,1.24115,1.24115,36500000.0
2009-08-13 02:11:00,1.2412,1.24165,1.2411,1.2414,70800000.0
2009-08-13 02:12:00,1.2413,1.24155,1.24115,1.24115,35100000.0
2009-08-13 02:13:00,1.2412,1.24155,1.2412,1.2413,20600000.0
2009-08-13 02:14:00,1.2414,1.24165,1.2412,1.24125,31400000.0
2009-08-13 02:15:00,1.2412,1.2413,1.2412,1.2412,28500000.0
2009-08-13 02:16:00,1.2414,1.2416,1.2412,1.2413,33800000.0
2009-08-13 02:17:00,1.2414,1.242,1.2414,1.242,51000000.0
2009-08-13 02:18:00,1.2419,1.2419,1.2416,1.24165,9000000.0
2009-08-13 02:19:00,1.2416,1.2417,1.24135,1.24155,23000000.0
2009-08-13 02:20:00,1.2416,1.24185,1.2416,1.2418,20000000.0
2009-08-13 02:21:00,1.2418,1.24205,1.2413,1.2417,34000000.0
2009-08-13 02:22:00,1.2417,1.242,1.24145,1.24175,38000000.0
2009-08-13 02:23:00,1.24125,1.2418,1.24125,1.24165,25000000.0
2009-08-13 02:24:00,1.24165,1.2417,1.2412,1.2414,26000000.0
2009-08-13 02:25:00,1.2414,1.2416,1.2412,1.2416,29200000.0
2009-08-13 02:26:00,1.24175,1.24175,1.24145,1.2416,9900000.0
2009-08-13 02:27:00,1.24155,1.2418,1.2413,1.2414,18000000.0
2009-08-13 02:28:00,1.24155,1.24165,1.24115,1.24145,43400000.0
2009-08-13 02:29:00,1.24125,1.24155,1.24125,1.24135,15000000.0
2009-08-13 02:30:00,1.24135,1.2416,1.2412,1.2414,34700000.0
2009-08-13 02:31:00,1.2414,1.2414,1.24115,1.2412,29800000.0
2009-08-13 02:32:00,1.2412,1.2414,1.24115,1.24115,10000000.0
2009-08-13 02:33:00,1.2412,1.24165,1.24115,1.2416,21900000.0
2009-08-13 02:34:00,1.24135,1.2419,1.24135,1.2415,11500000.0
2009-08-13 02:35:00,1.2416,1.2421,1.24145,1.24155,43300000.0
2009-08-13 02:36:00,1.2417,1.2423,1.24125,1.2423,25700000.0
2009-08-13 02:37:00,1.2423,1.24245,1.2417,1.24235,125300000.0
2009-08-13 02:38:00,1.24235,1.24235,1.2412,1.2423,85800000.0
2009-08-13 02:39:00,1.2423,1.24255,1.24205,1.24205,68000000.0
2009-08-13 02:40:00,1.24205,1.24215,1.24195,1.24205,24000000.0
2009-08-13 02:41:00,1.2416,1.24215,1.2416,1.2419,46000000.0
2009-08-13 02:42:00,1.2418,1.2426,1.2418,1.24215,63800000.0
2009-08-13 02:43:00,1.2422,1.2422,1.2417,1.2417,62000000.0
2009-08-13 02:44:00,1.2417,1.2418,1.2414,1.2418,40000000.0
2009-08-13 02:45:00,1.2418,1.242,1.24175,1.24195,22000000.0
2009-08-13 02:46:00,1.24175,1.24185,1.24155,1.24165,20000000.0
2009-08-13 02:47:00,1.24165,1.2423,1.24165,1.24205,25000000.0
2009-08-13 02:48:00,1.24205,1.24225,1.242,1.24205,24300000.0
2009-08-13 02:49:00,1.24195,1.2421,1.2417,1.24175,20000000.0
2009-08-13 02:50:00,1.24175,1.24205,1.24155,1.242,34500000.0
2009-08-13 02:51:00,1.2419,1.24205,1.24175,1.2419,34000000.0
2009-08-13 02:52:00,1.2419,1.24215,1.2419,1.24215,19000000.0
2009-08-13 02:53:00,1.24215,1.2422,1.242,1.24205,14000000.0
2009-08-13 02:54:00,1.2417,1.24245,1.24165,1.24235,46100000.0
2009-08-13 02:55:00,1.24235,1.24235,1.2418,1.24205,40900000.0
2009-08-13 02:56:00,1.24205,1.24225,1.24185,1.2421,23900000.0
2009-08-13 02:57:00,1.2421,1.2422,1.2421,1.2421,4000000.0
2009-08-13 02:58:00,1.24205,1.2421,1.24205,1.2421,22000000.0
2009-08-13 02:59:00,1.242,1.24225,1.24195,1.2421,26000000.0
2009-08-13 03:00:00,1.24215,1.2424,1.24195,1.2421,78700000.0
2009-08-13 03:01:00,1.24205,1.24245,1.24205,1.2424,134000000.0
2009-08-13 03:02:00,1.2424,1.2424,1.24215,1.2422,159000000.0
2009-08-13 03:03:00,1.2422,1.2425,1.2417,1.24175,147900000.0
2009-08-13 03:04:00,1.24175,1.2424,1.24165,1.2423,78600000.0
2009-08-13 03:05:00,1.24205,1.2426,1.24195,1.2424,77800000.0
2009-08-13 03:06:00,1.2424,1.24275,1.2421,1.2423,153200000.0
2009-08-13 03:07:00,1.24235,1.2426,1.24235,1.2426,137000000.0
2009-08-13 03:08:00,1.2426,1.243,1.24255,1.243,169500000.0
2009-08-13 03:09:00,1.243,1.24305,1.2427,1.24305,28200000.0
2009-08-13 03:10:00,1.24295,1.243,1.24235,1.2429,26000000.0
2009-08-13 03:11:00,1.2429,1.24305,1.2419,1.24245,59200000.0
2009-08-13 03:12:00,1.2425,1.24325,1.2423,1.2423,53100000.0
2009-08-13 03:13:00,1.2421,1.2428,1.2421,1.24265,21000000.0
2009-08-13 03:14:00,1.2426,1.2428,1.24195,1.2421,56300000.0
2009-08-13 03:15:00,1.2423,1.2425,1.24185,1.242,66900000.0
2009-08-13 03:16:00,1.242,1.2421,1.242,1.242,22000000.0
2009-08-13 03:17:00,1.24205,1.2424,1.24195,1.2421,29000000.0
2009-08-13 03:18:00,1.242,1.2422,1.24195,1.24195,14800000.0
2009-08-13 03:19:00,1.24205,1.24215,1.242,1.242,5000000.0
2009-08-13 03:20:00,1.24205,1.24215,1.24195,1.24205,14000000.0
2009-08-13 03:21:00,1.242,1.2423,1.242,1.24205,12000000.0
2009-08-13 03:22:00,1.2422,1.2422,1.2417,1.2417,14410000.0
2009-08-13 03:23:00,1.2417,1.2418,1.2417,1.2418,11310000.0
2009-08-13 03:24:00,1.2419,1.24205,1.24175,1.24205,15900000.0
2009-08-13 03:25:00,1.24205,1.24205,1.2417,1.24175,19000000.0
2009-08-13 03:26:00,1.24185,1.2423,1.24175,1.242,48000000.0
2009-08-13 03:27:00,1.24205,1.24245,1.242,1.2421,26000000.0
2009-08-13 03:28:00,1.2422,1.24225,1.24175,1.24205,25000000.0
2009-08-13 03:29:00,1.24205,1.24225,1.242,1.24205,33000000.0
2009-08-13 03:30:00,1.24205,1.24215,1.2417,1.24205,31000000.0
2009-08-13 03:31:00,1.24205,1.24235,1.24195,1.24205,25000000.0
2009-08-13 03:32:00,1.242,1.24225,1.24185,1.24225,9000000.0
2009-08-13 03:33:00,1.24205,1.2421,1.2417,1.2417,49920000.0
2009-08-13 03:34:00,1.2417,1.24185,1.2417,1.2417,46000000.0
2009-08-13 03:35:00,1.2417,1.2417,1.2417,1.2417,31730000.0
2009-08-13 03:36:00,1.2417,1.2417,1.2416,1.2416,35190000.0
2009-08-13 03:37:00,1.2416,1.2416,1.2416,1.2416,65520000.0
2009-08-13 03:38:00,1.2416,1.24165,1.24105,1.24105,73640000.0
2009-08-13 03:39:00,1.2412,1.2415,1.2411,1.24125,48100000.0
2009-08-13 03:40:00,1.2412,1.2415,1.2412,1.2412,32900000.0
2009-08-13 03:41:00,1.2412,1.2413,1.24115,1.24115,31000000.0
2009-08-13 03:42:00,1.24135,1.24135,1.241,1.2411,24600000.0
2009-08-13 03:43:00,1.241,1.24115,1.24065,1.2407,51600000.0
2009-08-13 03:44:00,1.24075,1.24115,1.24075,1.24105,42400000.0
2009-08-13 03:45:00,1.24115,1.24175,1.2406,1.2414,57600000.0
2009-08-13 03:46:00,1.2415,1.2415,1.2408,1.24095,40000000.0
2009-08-13 03:47:00,1.241,1.24135,1.24095,1.24125,25000000.0
2009-08-13 03:48:00,1.24115,1.2413,1.24075,1.24095,34000000.0
2009-08-13 03:49:00,1.24095,1.24115,1.24075,1.24105,23600000.0
2009-08-13 03:50:00,1.2411,1.24135,1.2408,1.241,41000000.0
2009-08-13 03:51:00,1.2409,1.2409,1.24075,1.24075,20000000.0
2009-08-13 03:52:00,1.2408,1.24095,1.24075,1.24095,24000000.0
2009-08-13 03:53:00,1.24085,1.2409,1.24075,1.24075,9000000.0
2009-08-13 03:54:00,1.2408,1.24125,1.24055,1.24095,53900000.0
2009-08-13 03:55:00,1.241,1.24215,1.241,1.24205,65000000.0
2009-08-13 03:56:00,1.24185,1.24185,1.24125,1.2414,42700000.0
2009-08-13 03:57:00,1.24135,1.2419,1.24125,1.24145,41600000.0
2009-08-13 03:58:00,1.24145,1.2416,1.24135,1.24135,17000000.0
2009-08-13 03:59:00,1.24135,1.24155,1.24135,1.2414,14000000.0
2009-08-13 04:00:00,1.2414,1.2414,1.2407,1.2413,14600000.0
2009-08-13 04:01:00,1.24135,1.24175,1.2413,1.2415,15000000.0
2009-08-13 04:02:00,1.2415,1.242,1.24145,1.2417,23900000.0
2009-08-13 04:03:00,1.24175,1.2418,1.24135,1.2414,16000000.0
2009-08-13 04:04:00,1.24125,1.2416,1.2411,1.2415,14000000.0
2009-08-13 04:05:00,1.24155,1.2419,1.24155,1.2419,9000000.0
2009-08-13 04:06:00,1.24195,1.2421,1.24185,1.2421,9000000.0
2009-08-13 04:07:00,1.2421,1.24215,1.24195,1.24195,120000000.0
2009-08-13 04:08:00,1.24195,1.2425,1.24195,1.2424,164000000.0
2009-08-13 04:09:00,1.2424,1.2424,1.241,1.24135,56400000.0
2009-08-13 04:10:00,1.2411,1.2414,1.24105,1.24105,18000000.0
2009-08-13 04:11:00,1.241,1.24125,1.24095,1.241,17000000.0
2009-08-13 04:12:00,1.241,1.24125,1.24,1.2409,46600000.0
2009-08-13 04:13:00,1.24085,1.24085,1.2404,1.24045,60900000.0
2009-08-13 04:14:00,1.2405,1.24065,1.2405,1.2406,25000000.0
2009-08-13 04:15:00,1.2407,1.24095,1.24045,1.2407,32900000.0
2009-08-13 04:16:00,1.24075,1.2413,1.24075,1.24115,20700000.0
2009-08-13 04:17:00,1.2411,1.24145,1.24105,1.24145,20000000.0
2009-08-13 04:18:00,1.2415,1.24205,1.2415,1.24205,62000000.0
2009-08-13 04:19:00,1.24205,1.24225,1.242,1.242,26000000.0
2009-08-13 04:20:00,1.2421,1.2422,1.2417,1.2419,21600000.0
2009-08-13 04:21:00,1.24185,1.24205,1.2416,1.2416,22000000.0
2009-08-13 04:22:00,1.2415,1.2416,1.2413,1.24155,21000000.0
2009-08-13 04:23:00,1.24155,1.24155,1.2412,1.2414,13700000.0
2009-08-13 04:24:00,1.24125,1.2415,1.24115,1.2415,29000000.0
2009-08-13 04:25:00,1.2415,1.24175,1.24145,1.2417,15000000.0
2009-08-13 04:26:00,1.24175,1.2421,1.24155,1.2417,18700000.0
2009-08-13 04:27:00,1.2417,1.24185,1.24145,1.24155,24000000.0
2009-08-13 04:28:00,1.24155,1.24165,1.2413,1.24135,17900000.0
2009-08-13 04:29:00,1.24135,1.2421,1.24125,1.2421,82900000.0
2009-08-13 04:30:00,1.242,1.242,1.24125,1.24175,43500000.0
2009-08-13 04:31:00,1.2418,1.2418,1.24115,1.24155,54700000.0
2009-08-13 04:32:00,1.24155,1.2419,1.2415,1.2416,19500000.0
2009-08-13 04:33:00,1.2417,1.2417,1.241,1.24125,48600000.0
2009-08-13 04:34:00,1.24125,1.24125,1.24125,1.24125,1000000.0
2009-08-13 04:35:00,1.24135,1.2416,1.2412,1.24155,14000000.0
2009-08-13 04:36:00,1.24175,1.2421,1.24165,1.24205,23900000.0
2009-08-13 04:37:00,1.24195,1.2421,1.24185,1.24205,40000000.0
2009-08-13 04:38:00,1.242,1.24205,1.24195,1.24195,7000000.0
2009-08-13 04:39:00,1.24205,1.24215,1.24205,1.24215,8000000.0
2009-08-13 04:40:00,1.2422,1.2424,1.242,1.24225,23200000.0
2009-08-13 04:41:00,1.2422,1.24235,1.24185,1.24185,12000000.0
2009-08-13 04:42:00,1.24185,1.242,1.24185,1.24195,25000000.0
2009-08-13 04:43:00,1.242,1.2423,1.2419,1.242,34900000.0
2009-08-13 04:44:00,1.24215,1.2423,1.242,1.24205,21000000.0
2009-08-13 04:45:00,1.2421,1.2422,1.242,1.2421,12000000.0
2009-08-13 04:46:00,1.24205,1.2423,1.24175,1.24205,38600000.0
2009-08-13 04:47:00,1.24165,1.24195,1.24155,1.2418,43000000.0
2009-08-13 04:48:00,1.2416,1.24215,1.2415,1.2419,43000000.0
2009-08-13 04:49:00,1.2418,1.2419,1.2416,1.2419,10000000.0
2009-08-13 04:50:00,1.24185,1.24185,1.2416,1.24165,11000000.0
2009-08-13 04:51:00,1.24145,1.2415,1.2413,1.24135,73800000.0
2009-08-13 04:52:00,1.2415,1.24175,1.24115,1.24115,9000000.0
2009-08-13 04:53:00,1.24095,1.24145,1.24095,1.24145,19000000.0
2009-08-13 04:54:00,1.24115,1.2417,1.241,1.2411,26500000.0
2009-08-13 04:55:00,1.2411,1.242,1.2411,1.2414,53700000.0
2009-08-13 04:56:00,1.24115,1.24165,1.24115,1.24115,27900000.0
2009-08-13 04:57:00,1.2412,1.2412,1.24105,1.24105,11000000.0
2009-08-13 04:58:00,1.241,1.2411,1.241,1.2411,2000000.0
2009-08-13 04:59:00,1.24105,1.2415,1.2409,1.24115,45300000.0
2009-08-13 05:00:00,1.2414,1.24205,1.24115,1.24125,42400000.0
2009-08-13 05:01:00,1.24125,1.2413,1.2412,1.2413,9000000.0
2009-08-13 05:02:00,1.2413,1.2415,1.2412,1.2412,15000000.0
2009-08-13 05:03:00,1.2413,1.2415,1.2412,1.2414,26000000.0
2009-08-13 05:04:00,1.24135,1.2415,1.241,1.2415,50000000.0
2009-08-13 05:05:00,1.2414,1.2414,1.2409,1.24105,17000000.0
2009-08-13 05:06:00,1.2412,1.24125,1.2411,1.24115,10000000.0
2009-08-13 05:07:00,1.241,1.2411,1.241,1.241,10000000.0
2009-08-13 05:08:00,1.241,1.24115,1.241,1.24115,13000000.0
2009-08-13 05:09:00,1.2411,1.24115,1.2406,1.24075,31500000.0
2009-08-13 05:10:00,1.2407,1.24125,1.2407,1.24115,39100000.0
2009-08-13 05:11:00,1.2412,1.24125,1.2409,1.24095,18000000.0
2009-08-13 05:12:00,1.24085,1.24105,1.24075,1.2408,10000000.0
2009-08-13 05:13:00,1.24105,1.24105,1.2409,1.2409,7000000.0
2009-08-13 05:14:00,1.2407,1.24135,1.2407,1.24135,24200000.0
2009-08-13 05:15:00,1.2409,1.24125,1.24085,1.24125,40700000.0
2009-08-13 05:16:00,1.2413,1.24145,1.24045,1.2411,68600000.0
2009-08-13 05:17:00,1.2412,1.24125,1.2407,1.24075,16400000.0
2009-08-13 05:18:00,1.24075,1.24075,1.2403,1.24065,44000000.0
2009-08-13 05:19:00,1.2408,1.2411,1.24065,1.2411,59200000.0
2009-08-13 05:20:00,1.2411,1.2418,1.241,1.2418,17000000.0
2009-08-13 05:21:00,1.24065,1.24065,1.2406,1.2406,7000000.0
2009-08-13 05:22:00,1.24065,1.24065,1.2403,1.2404,26000000.0
2009-08-13 05:23:00,1.2404,1.24045,1.2402,1.2404,19000000.0
2009-08-13 05:24:00,1.24045,1.2408,1.24045,1.24045,13900000.0
2009-08-13 05:25:00,1.24055,1.241,1.2401,1.2407,41700000.0
2009-08-13 05:26:00,1.24035,1.24065,1.24035,1.24065,3900000.0
2009-08-13 05:27:00,1.24065,1.24075,1.24065,1.24075,6000000.0
2009-08-13 05:28:00,1.2407,1.24085,1.24065,1.24065,17000000.0
2009-08-13 05:29:00,1.2406,1.24075,1.2406,1.24075,7000000.0
2009-08-13 05:30:00,1.2407,1.2407,1.2406,1.24065,5000000.0
2009-08-13 05:31:00,1.24065,1.2409,1.24065,1.2408,18000000.0
2009-08-13 05:32:00,1.2408,1.2409,1.2408,1.2409,12000000.0
2009-08-13 05:33:00,1.2408,1.24125,1.2408,1.2412,19000000.0
2009-08-13 05:34:00,1.2412,1.2413,1.24105,1.24115,28000000.0
2009-08-13 05:35:00,1.24115,1.24165,1.24115,1.2414,20000000.0
2009-08-13 05:36:00,1.2414,1.24155,1.24125,1.2415,20000000.0
2009-08-13 05:37:00,1.2414,1.2416,1.2414,1.24155,7000000.0
2009-08-13 05:38:00,1.24155,1.2417,1.24145,1.2416,17000000.0
2009-08-13 05:39:00,1.24165,1.2417,1.2415,1.24155,12000000.0
2009-08-13 05:40:00,1.2415,1.24155,1.24115,1.2413,9700000.0
2009-08-13 05:41:00,1.24135,1.24145,1.2413,1.24145,14000000.0
2009-08-13 05:42:00,1.2414,1.24145,1.2414,1.2414,5000000.0
2009-08-13 05:43:00,1.2413,1.2413,1.2412,1.2413,5000000.0
2009-08-13 05:44:00,1.24095,1.2413,1.24095,1.2412,8900000.0
2009-08-13 05:45:00,1.24115,1.2413,1.24115,1.2412,7000000.0
2009-08-13 05:46:00,1.24125,1.24145,1.2412,1.2412,14700000.0
2009-08-13 05:47:00,1.24085,1.24085,1.24085,1.24085,3500000.0
2009-08-13 05:48:00,1.2411,1.24125,1.2411,1.2412,3000000.0
2009-08-13 05:49:00,1.24085,1.24125,1.24085,1.24125,9500000.0
2009-08-13 05:50:00,1.2412,1.24135,1.2412,1.24125,5000000.0
2009-08-13 05:51:00,1.2412,1.24125,1.24115,1.24125,7000000.0
2009-08-13 05:52:00,1.2409,1.2409,1.2409,1.2409,1900000.0
2009-08-13 05:53:00,1.2411,1.24125,1.2411,1.2412,8000000.0
2009-08-13 05:54:00,1.2408,1.24115,1.2408,1.24115,5500000.0
2009-08-13 05:55:00,1.24115,1.2418,1.24115,1.2417,22800000.0
2009-08-13 05:56:00,1.24165,1.24175,1.2407,1.2408,63400000.0
2009-08-13 05:57:00,1.2408,1.2412,1.2408,1.2412,61000000.0
2009-08-13 05:58:00,1.2408,1.2414,1.2408,1.2413,7800000.0
2009-08-13 05:59:00,1.2413,1.2413,1.2411,1.2413,33000000.0
2009-08-13 06:00:00,1.2413,1.2414,1.2413,1.2413,12000000.0
2009-08-13 06:01:00,1.24105,1.2413,1.24105,1.2413,5000000.0
2009-08-13 06:02:00,1.24085,1.2409,1.24085,1.2409,11400000.0
2009-08-13 06:03:00,1.2411,1.24125,1.2411,1.24115,16000000.0
2009-08-13 06:04:00,1.2412,1.24135,1.2411,1.2412,6000000.0
2009-08-13 06:05:00,1.24065,1.2413,1.24065,1.2413,8800000.0
2009-08-13 06:06:00,1.2413,1.2414,1.2413,1.2413,11000000.0
2009-08-13 06:07:00,1.24075,1.24075,1.24075,1.24075,1900000.0
2009-08-13 06:08:00,1.24019,1.24031,1.24013,1.24031,3900000.0
2009-08-13 06:09:00,1.2409,1.24105,1.2409,1.2409,3900000.0
2009-08-13 06:10:00,1.24105,1.24135,1.24095,1.24135,8000000.0
2009-08-13 06:11:00,1.2413,1.2415,1.24125,1.24125,12000000.0
2009-08-13 06:12:00,1.2413,1.24145,1.241,1.24145,23900000.0
2009-08-13 06:13:00,1.2414,1.2416,1.24125,1.24155,20000000.0
2009-08-13 06:14:00,1.24155,1.2417,1.24155,1.24165,9000000.0
2009-08-13 06:15:00,1.24165,1.2418,1.2412,1.24145,14500000.0
2009-08-13 06:16:00,1.24155,1.2417,1.2415,1.2417,6000000.0
2009-08-13 06:17:00,1.2418,1.2418,1.24165,1.24165,3000000.0
2009-08-13 06:18:00,1.2416,1.24165,1.24155,1.24155,13000000.0
2009-08-13 06:19:00,1.24135,1.24165,1.24135,1.24135,20000000.0
2009-08-13 06:20:00,1.24135,1.24145,1.24135,1.24145,6000000.0
2009-08-13 06:21:00,1.24145,1.2416,1.24145,1.24155,7000000.0
2009-08-13 06:22:00,1.24135,1.24165,1.24135,1.24145,9000000.0
2009-08-13 06:23:00,1.2414,1.2414,1.241,1.2413,13700000.0
2009-08-13 06:24:00,1.2413,1.24145,1.24105,1.2414,8900000.0
2009-08-13 06:25:00,1.24145,1.24155,1.2409,1.24125,17900000.0
2009-08-13 06:26:00,1.241,1.2415,1.2408,1.24095,44200000.0
2009-08-13 06:27:00,1.2409,1.2411,1.2409,1.2411,9000000.0
2009-08-13 06:28:00,1.24044,1.24057,1.24044,1.24057,18000000.0
2009-08-13 06:29:00,1.24115,1.24145,1.24105,1.24105,18000000.0
2009-08-13 06:30:00,1.24105,1.24105,1.241,1.24105,4000000.0
2009-08-13 06:31:00,1.24065,1.24065,1.24065,1.24065,6700000.0
2009-08-13 06:32:00,1.2411,1.24175,1.2411,1.24175,25800000.0
2009-08-13 06:33:00,1.24165,1.2417,1.2415,1.2417,20000000.0
2009-08-13 06:34:00,1.24145,1.2415,1.2413,1.24145,10900000.0
2009-08-13 06:35:00,1.2415,1.24155,1.2413,1.2413,13000000.0
2009-08-13 06:36:00,1.2412,1.24145,1.2411,1.24135,23000000.0
2009-08-13 06:37:00,1.2413,1.2415,1.2413,1.2415,9000000.0
2009-08-13 06:38:00,1.24155,1.2416,1.2412,1.2412,9000000.0
2009-08-13 06:39:00,1.2412,1.24135,1.2411,1.2412,23900000.0
2009-08-13 06:40:00,1.24125,1.2414,1.2409,1.2409,13000000.0
2009-08-13 06:41:00,1.2408,1.2408,1.2408,1.2408,5000000.0
2009-08-13 06:42:00,1.2407,1.2407,1.2407,1.2407,1000000.0
2009-08-13 06:43:00,1.2408,1.2409,1.2408,1.2408,4000000.0
2009-08-13 06:44:00,1.2408,1.2408,1.24055,1.24055,2000000.0
2009-08-13 06:45:00,1.2407,1.24115,1.24065,1.24115,14200000.0
2009-08-13 06:46:00,1.24115,1.2416,1.24105,1.24125,21900000.0
2009-08-13 06:47:00,1.24125,1.24125,1.2408,1.2408,11300000.0
2009-08-13 06:48:00,1.2411,1.24145,1.2408,1.24095,32700000.0
2009-08-13 06:49:00,1.2407,1.24095,1.2407,1.24095,8000000.0
2009-08-13 06:50:00,1.24085,1.24085,1.2407,1.2407,10000000.0
2009-08-13 06:51:00,1.24075,1.24085,1.2405,1.24055,12000000.0
2009-08-13 06:52:00,1.2403,1.24075,1.2403,1.24055,9900000.0
2009-08-13 06:53:00,1.24055,1.24105,1.24055,1.24105,18000000.0
2009-08-13 06:54:00,1.2407,1.241,1.2407,1.241,6800000.0
2009-08-13 06:55:00,1.2414,1.2415,1.2411,1.2412,13000000.0
2009-08-13 06:56:00,1.2413,1.2418,1.2411,1.2411,19600000.0
2009-08-13 06:57:00,1.2411,1.2417,1.24105,1.24115,26500000.0
2009-08-13 06:58:00,1.24105,1.24155,1.24105,1.24155,20000000.0
2009-08-13 06:59:00,1.2414,1.2415,1.2414,1.2415,7000000.0
2009-08-13 07:00:00,1.24155,1.24175,1.24155,1.24175,4000000.0
2009-08-13 07:01:00,1.24175,1.242,1.24135,1.2418,27900000.0
2009-08-13 07:02:00,1.24185,1.24185,1.2415,1.24155,13000000.0
2009-08-13 07:03:00,1.2416,1.24165,1.2416,1.24165,8000000.0
2009-08-13 07:04:00,1.24165,1.2417,1.2413,1.2415,9600000.0
2009-08-13 07:05:00,1.24165,1.24175,1.2415,1.24175,7900000.0
2009-08-13 07:06:00,1.2417,1.2418,1.2413,1.2413,22000000.0
2009-08-13 07:07:00,1.2413,1.24135,1.24095,1.24105,18000000.0
2009-08-13 07:08:00,1.24105,1.2411,1.24095,1.24095,11000000.0
2009-08-13 07:09:00,1.24105,1.24105,1.24085,1.24085,8000000.0
2009-08-13 07:10:00,1.2409,1.2409,1.24045,1.2405,31400000.0
2009-08-13 07:11:00,1.2405,1.24105,1.2405,1.2408,35800000.0
2009-08-13 07:12:00,1.2409,1.2411,1.2409,1.24105,19700000.0
2009-08-13 07:13:00,1.2409,1.24135,1.2409,1.24135,11000000.0
2009-08-13 07:14:00,1.2413,1.2413,1.2405,1.2408,20600000.0
2009-08-13 07:15:00,1.24085,1.24085,1.24075,1.24075,12000000.0
2009-08-13 07:16:00,1.24075,1.24105,1.24075,1.24105,17000000.0
2009-08-13 07:17:00,1.24115,1.24115,1.2406,1.24085,13300000.0
2009-08-13 07:18:00,1.2408,1.24115,1.2407,1.24105,20300000.0
2009-08-13 07:19:00,1.24105,1.24125,1.24105,1.24125,12300000.0
2009-08-13 07:20:00,1.2413,1.24155,1.2413,1.24145,12000000.0
2009-08-13 07:21:00,1.2414,1.2414,1.24105,1.2413,14400000.0
2009-08-13 07:22:00,1.2413,1.2414,1.2412,1.24125,8800000.0
2009-08-13 07:23:00,1.24125,1.24125,1.24125,1.24125,3200000.0
2009-08-13 07:24:00,1.2412,1.2415,1.2412,1.24135,10000000.0
2009-08-13 07:25:00,1.2414,1.2415,1.24115,1.2414,24200000.0
2009-08-13 07:26:00,1.24145,1.2415,1.24125,1.2414,10000000.0
2009-08-13 07:27:00,1.24125,1.2413,1.2412,1.24125,10300000.0
2009-08-13 07:28:00,1.24125,1.2413,1.2412,1.2412,8000000.0
2009-08-13 07:29:00,1.24115,1.2414,1.24115,1.2414,9000000.0
2009-08-13 07:30:00,1.2414,1.24215,1.24125,1.24125,36200000.0
2009-08-13 07:31:00,1.2415,1.2421,1.2413,1.242,28700000.0
2009-08-13 07:32:00,1.24195,1.2421,1.24155,1.2417,33000000.0
2009-08-13 07:33:00,1.2417,1.2418,1.2417,1.2418,7000000.0
2009-08-13 07:34:00,1.24175,1.24175,1.2414,1.24165,10000000.0
2009-08-13 07:35:00,1.2417,1.24175,1.24165,1.24165,12000000.0
2009-08-13 07:36:00,1.24175,1.242,1.24165,1.24185,24000000.0
2009-08-13 07:37:00,1.24165,1.242,1.24165,1.24185,12000000.0
2009-08-13 07:38:00,1.24185,1.24215,1.24165,1.2421,12900000.0
2009-08-13 07:39:00,1.24137,1.24141,1.24137,1.2414,17900000.0
2009-08-13 07:40:00,1.2419,1.24225,1.2419,1.24205,17900000.0
2009-08-13 07:41:00,1.24205,1.24215,1.2417,1.24195,9000000.0
2009-08-13 07:42:00,1.24195,1.2424,1.24195,1.24215,31300000.0
2009-08-13 07:43:00,1.2421,1.24225,1.2417,1.24205,49200000.0
2009-08-13 07:44:00,1.24205,1.2422,1.2419,1.24195,29000000.0
2009-08-13 07:45:00,1.24205,1.2423,1.24205,1.2423,15000000.0
2009-08-13 07:46:00,1.24205,1.24225,1.24195,1.24205,15000000.0
2009-08-13 07:47:00,1.24205,1.24215,1.242,1.24205,23000000.0
2009-08-13 07:48:00,1.2421,1.24225,1.24205,1.24215,15700000.0
2009-08-13 07:49:00,1.24205,1.24235,1.24155,1.2419,45600000.0
2009-08-13 07:50:00,1.24195,1.242,1.24165,1.24175,20000000.0
2009-08-13 07:51:00,1.24185,1.24195,1.24165,1.24165,23000000.0
2009-08-13 07:52:00,1.24165,1.24185,1.24165,1.2417,29000000.0
2009-08-13 07:53:00,1.2417,1.2417,1.24135,1.2415,34600000.0
2009-08-13 07:54:00,1.2415,1.2418,1.2415,1.2418,14800000.0
2009-08-13 07:55:00,1.2418,1.24185,1.2413,1.24135,37100000.0
2009-08-13 07:56:00,1.2414,1.2419,1.24125,1.2414,36800000.0
2009-08-13 07:57:00,1.24125,1.24195,1.2411,1.24135,63900000.0
2009-08-13 07:58:00,1.24135,1.2416,1.2413,1.24145,15000000.0
2009-08-13 07:59:00,1.241,1.24115,1.241,1.241,29800000.0
2009-08-13 08:00:00,1.2411,1.24185,1.241,1.24185,45100000.0
2009-08-13 08:01:00,1.2415,1.24235,1.2415,1.2419,77500000.0
2009-08-13 08:02:00,1.2419,1.24215,1.24125,1.2415,66900000.0
2009-08-13 08:03:00,1.2415,1.2422,1.24145,1.2422,64900000.0
2009-08-13 08:04:00,1.2421,1.2422,1.2415,1.24185,84000000.0
2009-08-13 08:05:00,1.24185,1.24215,1.24175,1.24185,37900000.0
2009-08-13 08:06:00,1.24185,1.2423,1.24165,1.24225,51800000.0
2009-08-13 08:07:00,1.24235,1.24235,1.24165,1.242,57100000.0
2009-08-13 08:08:00,1.242,1.2421,1.24175,1.24195,52000000.0
2009-08-13 08:09:00,1.24195,1.2421,1.24165,1.2419,76200000.0
2009-08-13 08:10:00,1.24185,1.24235,1.2415,1.2415,55000000.0
2009-08-13 08:11:00,1.24155,1.2421,1.2414,1.2419,65400000.0
2009-08-13 08:12:00,1.2419,1.24205,1.2417,1.2419,31000000.0
2009-08-13 08:13:00,1.2418,1.24205,1.24155,1.24175,49400000.0
2009-08-13 08:14:00,1.24175,1.24195,1.24155,1.2417,40600000.0
2009-08-13 08:15:00,1.24185,1.2425,1.2416,1.2417,98300000.0
2009-08-13 08:16:00,1.2417,1.24225,1.2417,1.2421,105500000.0
2009-08-13 08:17:00,1.2421,1.2422,1.2419,1.2422,49200000.0
2009-08-13 08:18:00,1.2422,1.2423,1.24145,1.24175,67900000.0
2009-08-13 08:19:00,1.24155,1.2424,1.24145,1.24205,52500000.0
2009-08-13 08:20:00,1.2417,1.24225,1.24135,1.24175,117400000.0
2009-08-13 08:21:00,1.2418,1.24255,1.2417,1.24205,70800000.0
2009-08-13 08:22:00,1.242,1.24295,1.24195,1.24275,44600000.0
2009-08-13 08:23:00,1.24255,1.2429,1.24235,1.2428,35800000.0
2009-08-13 08:24:00,1.2427,1.243,1.24215,1.2429,87700000.0
2009-08-13 08:25:00,1.24285,1.243,1.2422,1.24225,83700000.0
2009-08-13 08:26:00,1.2423,1.24235,1.24195,1.242,50200000.0
2009-08-13 08:27:00,1.242,1.24285,1.242,1.24265,59700000.0
2009-08-13 08:28:00,1.24275,1.24305,1.24255,1.24265,43300000.0
2009-08-13 08:29:00,1.24265,1.2429,1.2424,1.24255,42200000.0
2009-08-13 08:30:00,1.2427,1.24275,1.2425,1.24255,51400000.0
2009-08-13 08:31:00,1.24245,1.2429,1.24215,1.24245,34000000.0
2009-08-13 08:32:00,1.2424,1.2428,1.2423,1.2426,20000000.0
2009-08-13 08:33:00,1.2428,1.2429,1.2428,1.2429,7000000.0
2009-08-13 08:34:00,1.2429,1.2429,1.2428,1.2429,32700000.0
2009-08-13 08:35:00,1.2429,1.24335,1.24285,1.243,63800000.0
2009-08-13 08:36:00,1.24285,1.24315,1.24285,1.24285,36100000.0
2009-08-13 08:37:00,1.2429,1.2431,1.24285,1.243,29400000.0
2009-08-13 08:38:00,1.24305,1.2433,1.24305,1.2432,13000000.0
2009-08-13 08:39:00,1.2433,1.2433,1.2427,1.24325,28500000.0
2009-08-13 08:40:00,1.24325,1.24325,1.2429,1.2431,26400000.0
2009-08-13 08:41:00,1.24325,1.24335,1.24215,1.24305,42000000.0
2009-08-13 08:42:00,1.24315,1.2435,1.2426,1.24345,50700000.0
2009-08-13 08:43:00,1.24335,1.2436,1.24305,1.2433,32000000.0
2009-08-13 08:44:00,1.2434,1.2437,1.2429,1.2433,42100000.0
2009-08-13 08:45:00,1.2433,1.2437,1.2433,1.2437,14800000.0
2009-08-13 08:46:00,1.24375,1.24395,1.24335,1.24345,13000000.0
2009-08-13 08:47:00,1.24355,1.24375,1.24355,1.24365,17400000.0
2009-08-13 08:48:00,1.2437,1.2438,1.2426,1.2431,84200000.0
2009-08-13 08:49:00,1.24315,1.24325,1.2429,1.2429,16200000.0
2009-08-13 08:50:00,1.243,1.2431,1.2428,1.24295,14000000.0
2009-08-13 08:51:00,1.24285,1.24285,1.2426,1.2426,19400000.0
2009-08-13 08:52:00,1.2426,1.24285,1.2425,1.2426,25000000.0
2009-08-13 08:53:00,1.2426,1.2429,1.24245,1.2425,86200000.0
2009-08-13 08:54:00,1.2425,1.24335,1.2425,1.2432,55800000.0
2009-08-13 08:55:00,1.2433,1.24365,1.24295,1.2434,97300000.0
2009-08-13 08:56:00,1.2434,1.24365,1.24305,1.2436,81100000.0
2009-08-13 08:57:00,1.2436,1.2436,1.24265,1.24295,98900000.0
2009-08-13 08:58:00,1.24295,1.2436,1.2429,1.2435,51600000.0
2009-08-13 08:59:00,1.2436,1.24405,1.24275,1.2429,140600000.0
2009-08-13 09:00:00,1.24295,1.2436,1.2427,1.2428,92300000.0
2009-08-13 09:01:00,1.2428,1.24355,1.24265,1.2434,185500000.0
2009-08-13 09:02:00,1.24345,1.24365,1.2428,1.2428,81800000.0
2009-08-13 09:03:00,1.2428,1.2429,1.2427,1.2428,52900000.0
2009-08-13 09:04:00,1.24285,1.2434,1.2428,1.2434,67600000.0
2009-08-13 09:05:00,1.2432,1.24345,1.24275,1.2434,50900000.0
2009-08-13 09:06:00,1.2435,1.24355,1.24265,1.2427,74300000.0
2009-08-13 09:07:00,1.2427,1.2432,1.2427,1.2428,61300000.0
2009-08-13 09:08:00,1.2428,1.2428,1.2425,1.2425,46700000.0
2009-08-13 09:09:00,1.2425,1.24265,1.2423,1.2424,83300000.0
2009-08-13 09:10:00,1.2424,1.24315,1.2424,1.2429,22500000.0
2009-08-13 09:11:00,1.24265,1.2427,1.2423,1.24245,30000000.0
2009-08-13 09:12:00,1.24245,1.24265,1.24215,1.2426,46500000.0
2009-08-13 09:13:00,1.2427,1.24295,1.2424,1.24255,37400000.0
2009-08-13 09:14:00,1.24265,1.24285,1.2424,1.24285,20000000.0
2009-08-13 09:15:00,1.24275,1.24285,1.2422,1.24275,50900000.0
2009-08-13 09:16:00,1.24285,1.24285,1.2422,1.2427,49100000.0
2009-08-13 09:17:00,1.2427,1.24285,1.24245,1.24265,62100000.0
2009-08-13 09:18:00,1.2427,1.24285,1.24215,1.2427,50000000.0
2009-08-13 09:19:00,1.2427,1.2433,1.24265,1.24295,64100000.0
2009-08-13 09:20:00,1.2429,1.24305,1.2423,1.24265,75500000.0
2009-08-13 09:21:00,1.24265,1.2427,1.2422,1.2424,57900000.0
2009-08-13 09:22:00,1.2423,1.2425,1.2422,1.24245,49500000.0
2009-08-13 09:23:00,1.24245,1.2425,1.2422,1.2424,28700000.0
2009-08-13 09:24:00,1.2422,1.2422,1.242,1.24205,23000000.0
2009-08-13 09:25:00,1.2421,1.24215,1.242,1.242,18200000.0
2009-08-13 09:26:00,1.242,1.242,1.242,1.242,17000000.0
2009-08-13 09:27:00,1.242,1.242,1.242,1.242,13000000.0
2009-08-13 09:28:00,1.242,1.242,1.242,1.242,23000000.0
2009-08-13 09:29:00,1.242,1.242,1.242,1.242,5000000.0
2009-08-13 09:30:00,1.242,1.242,1.242,1.242,2000000.0
2009-08-13 09:31:00,1.242,1.242,1.242,1.242,3000000.0
2009-08-13 09:32:00,1.242,1.242,1.24175,1.2418,17000000.0
2009-08-13 09:33:00,1.2418,1.2418,1.2416,1.2416,15000000.0
2009-08-13 09:34:00,1.2415,1.2415,1.2414,1.2414,30600000.0
2009-08-13 09:35:00,1.2414,1.24165,1.24135,1.2415,26300000.0
2009-08-13 09:36:00,1.2415,1.24175,1.2414,1.2416,37300000.0
2009-08-13 09:37:00,1.2417,1.2419,1.24155,1.2419,20300000.0
2009-08-13 09:38:00,1.2419,1.24215,1.2419,1.24205,22700000.0
2009-08-13 09:39:00,1.242,1.24215,1.24175,1.24215,23600000.0
2009-08-13 09:40:00,1.24215,1.2422,1.24165,1.24215,28900000.0
2009-08-13 09:41:00,1.24205,1.2423,1.24185,1.2422,36500000.0
2009-08-13 09:42:00,1.2423,1.24235,1.2419,1.24205,59200000.0
2009-08-13 09:43:00,1.24215,1.2422,1.2415,1.24185,47100000.0
2009-08-13 09:44:00,1.24175,1.2418,1.2417,1.2418,13000000.0
2009-08-13 09:45:00,1.24185,1.24225,1.2416,1.2418,49800000.0
2009-08-13 09:46:00,1.24185,1.242,1.2414,1.2414,51800000.0
2009-08-13 09:47:00,1.2414,1.2414,1.2414,1.2414,20900000.0
2009-08-13 09:48:00,1.2414,1.2414,1.2413,1.2414,15500000.0
2009-08-13 09:49:00,1.24145,1.2416,1.2413,1.2416,36200000.0
2009-08-13 09:50:00,1.2417,1.2419,1.2415,1.24165,46300000.0
2009-08-13 09:51:00,1.24175,1.2421,1.2417,1.242,53600000.0
2009-08-13 09:52:00,1.242,1.242,1.2416,1.2418,32700000.0
2009-08-13 09:53:00,1.2416,1.2422,1.2415,1.2422,27800000.0
2009-08-13 09:54:00,1.2422,1.2423,1.2419,1.24215,46000000.0
2009-08-13 09:55:00,1.2421,1.24285,1.24205,1.24285,58700000.0
2009-08-13 09:56:00,1.2429,1.2434,1.24255,1.2434,78400000.0
2009-08-13 09:57:00,1.2434,1.24395,1.2426,1.2437,108500000.0
2009-08-13 09:58:00,1.24375,1.24375,1.24315,1.2434,96500000.0
2009-08-13 09:59:00,1.2433,1.24355,1.2431,1.2432,56300000.0
2009-08-13 10:00:00,1.24325,1.24395,1.24325,1.24375,65300000.0
2009-08-13 10:01:00,1.244,1.24435,1.24355,1.24435,68800000.0
2009-08-13 10:02:00,1.2444,1.2449,1.24395,1.24465,100100000.0
2009-08-13 10:03:00,1.24465,1.24465,1.2441,1.2445,87800000.0
2009-08-13 10:04:00,1.24455,1.24465,1.24445,1.24445,12000000.0
2009-08-13 10:05:00,1.24445,1.24445,1.24325,1.24325,80100000.0
2009-08-13 10:06:00,1.2433,1.2442,1.24325,1.24375,78600000.0
2009-08-13 10:07:00,1.24385,1.24475,1.2431,1.24445,103200000.0
2009-08-13 10:08:00,1.2444,1.2448,1.24425,1.24455,82100000.0
2009-08-13 10:09:00,1.2445,1.2448,1.24435,1.2448,111300000.0
2009-08-13 10:10:00,1.24495,1.2455,1.2448,1.245,95600000.0
2009-08-13 10:11:00,1.24505,1.24505,1.2439,1.2441,114200000.0
2009-08-13 10:12:00,1.2441,1.2447,1.2441,1.2447,103900000.0
2009-08-13 10:13:00,1.2447,1.24475,1.24425,1.24445,85500000.0
2009-08-13 10:14:00,1.24455,1.24485,1.24455,1.24485,52600000.0
2009-08-13 10:15:00,1.24525,1.24525,1.24475,1.24495,95300000.0
2009-08-13 10:16:00,1.24495,1.24505,1.2446,1.24485,33500000.0
2009-08-13 10:17:00,1.2449,1.245,1.2446,1.24465,56100000.0
2009-08-13 10:18:00,1.24465,1.2448,1.2446,1.2448,32000000.0
2009-08-13 10:19:00,1.24455,1.24495,1.24455,1.24475,25900000.0
2009-08-13 10:20:00,1.24475,1.2448,1.2441,1.2448,51900000.0
2009-08-13 10:21:00,1.2448,1.2448,1.2448,1.2448,67200000.0
2009-08-13 10:22:00,1.2448,1.2448,1.2448,1.2448,24000000.0
2009-08-13 10:23:00,1.2448,1.2448,1.2446,1.2446,75000000.0
2009-08-13 10:24:00,1.2447,1.2448,1.2447,1.2448,40300000.0
2009-08-13 10:25:00,1.2446,1.2448,1.2443,1.2443,107800000.0
2009-08-13 10:26:00,1.2443,1.24465,1.24405,1.24465,75400000.0
2009-08-13 10:27:00,1.24445,1.24445,1.244,1.24405,80000000.0
2009-08-13 10:28:00,1.2442,1.2442,1.244,1.244,39400000.0
2009-08-13 10:29:00,1.244,1.244,1.2434,1.2438,58900000.0
2009-08-13 10:30:00,1.2438,1.2438,1.24325,1.2434,26000000.0
2009-08-13 10:31:00,1.2434,1.2434,1.2434,1.2434,18000000.0
2009-08-13 10:32:00,1.2434,1.24355,1.2434,1.24345,27100000.0
2009-08-13 10:33:00,1.2435,1.2437,1.24345,1.2437,30300000.0
2009-08-13 10:34:00,1.2437,1.24425,1.2437,1.2442,28500000.0
2009-08-13 10:35:00,1.2442,1.24435,1.24365,1.24385,79300000.0
2009-08-13 10:36:00,1.24395,1.24405,1.2434,1.2434,130800000.0
2009-08-13 10:37:00,1.2434,1.2438,1.2434,1.2438,75000000.0
2009-08-13 10:38:00,1.2438,1.24395,1.2433,1.2438,112300000.0
2009-08-13 10:39:00,1.24385,1.24425,1.24375,1.24425,107700000.0
2009-08-13 10:40:00,1.24425,1.2445,1.24425,1.2444,45700000.0
2009-08-13 10:41:00,1.24445,1.24455,1.2443,1.2443,25900000.0
2009-08-13 10:42:00,1.24435,1.24435,1.24365,1.2437,41200000.0
2009-08-13 10:43:00,1.2437,1.24395,1.24365,1.2438,38300000.0
2009-08-13 10:44:00,1.2438,1.2444,1.2437,1.2443,57500000.0
2009-08-13 10:45:00,1.2444,1.24495,1.2442,1.24495,75000000.0
2009-08-13 10:46:00,1.24475,1.24495,1.24465,1.2447,23100000.0
2009-08-13 10:47:00,1.2448,1.24505,1.2445,1.24495,69900000.0
2009-08-13 10:48:00,1.2449,1.24535,1.2449,1.2452,69700000.0
2009-08-13 10:49:00,1.2451,1.24565,1.24475,1.24535,79600000.0
2009-08-13 10:50:00,1.24555,1.24555,1.24425,1.24465,86200000.0
2009-08-13 10:51:00,1.24475,1.24505,1.2447,1.2449,43900000.0
2009-08-13 10:52:00,1.2448,1.2454,1.2442,1.2447,112900000.0
2009-08-13 10:53:00,1.24465,1.245,1.24465,1.24485,31400000.0
2009-08-13 10:54:00,1.24485,1.2454,1.24465,1.24465,61100000.0
2009-08-13 10:55:00,1.2447,1.24495,1.2445,1.24475,48600000.0
2009-08-13 10:56:00,1.2447,1.24475,1.24455,1.24475,14100000.0
2009-08-13 10:57:00,1.24485,1.2451,1.2444,1.24485,53600000.0
2009-08-13 10:58:00,1.24495,1.2455,1.24445,1.2452,51700000.0
2009-08-13 10:59:00,1.24515,1.2455,1.24515,1.2455,21000000.0
2009-08-13 11:00:00,1.24555,1.24555,1.24435,1.24455,58100000.0
2009-08-13 11:01:00,1.24465,1.24475,1.24445,1.24475,71700000.0
2009-08-13 11:02:00,1.24475,1.24485,1.24435,1.2444,37000000.0
2009-08-13 11:03:00,1.2444,1.2445,1.2444,1.2444,20000000.0
2009-08-13 11:04:00,1.2444,1.2445,1.24435,1.2445,37300000.0
2009-08-13 11:05:00,1.24445,1.2445,1.24425,1.2443,14000000.0
2009-08-13 11:06:00,1.2443,1.24435,1.2443,1.2443,31000000.0
2009-08-13 11:07:00,1.2443,1.2443,1.2442,1.2442,14000000.0
2009-08-13 11:08:00,1.2442,1.2442,1.2442,1.2442,7000000.0
2009-08-13 11:09:00,1.2442,1.2443,1.2442,1.2442,23000000.0
2009-08-13 11:10:00,1.24425,1.24435,1.2441,1.24435,49000000.0
2009-08-13 11:11:00,1.24435,1.2448,1.24415,1.24425,88500000.0
2009-08-13 11:12:00,1.2443,1.24465,1.24415,1.2442,26700000.0
2009-08-13 11:13:00,1.2443,1.2444,1.2441,1.24425,56300000.0
2009-08-13 11:14:00,1.24425,1.2444,1.24415,1.2442,32600000.0
2009-08-13 11:15:00,1.2442,1.24425,1.2442,1.2442,17000000.0
2009-08-13 11:16:00,1.2442,1.24425,1.2442,1.2442,19300000.0
2009-08-13 11:17:00,1.24435,1.24515,1.24435,1.245,98000000.0
2009-08-13 11:18:00,1.245,1.24545,1.245,1.24515,78300000.0
2009-08-13 11:19:00,1.24525,1.24535,1.24495,1.245,67800000.0
2009-08-13 11:20:00,1.245,1.2452,1.245,1.2451,31900000.0
2009-08-13 11:21:00,1.2451,1.24515,1.24495,1.245,27000000.0
2009-08-13 11:22:00,1.24515,1.2455,1.2449,1.245,32000000.0
2009-08-13 11:23:00,1.24505,1.24515,1.2448,1.2449,24000000.0
2009-08-13 11:24:00,1.24485,1.2454,1.2448,1.2454,36300000.0
2009-08-13 11:25:00,1.24535,1.24545,1.2449,1.2454,39700000.0
2009-08-13 11:26:00,1.24515,1.2454,1.245,1.245,19900000.0
2009-08-13 11:27:00,1.2449,1.24505,1.2449,1.24495,8200000.0
2009-08-13 11:28:00,1.24495,1.24495,1.2445,1.2445,35200000.0
2009-08-13 11:29:00,1.2445,1.2445,1.2444,1.2444,22600000.0
2009-08-13 11:30:00,1.2444,1.2444,1.2444,1.2444,29300000.0
2009-08-13 11:31:00,1.2444,1.2444,1.2443,1.2443,18000000.0
2009-08-13 11:32:00,1.2443,1.24435,1.2442,1.2442,34200000.0
2009-08-13 11:33:00,1.2442,1.2444,1.24415,1.24415,45000000.0
2009-08-13 11:34:00,1.2442,1.2442,1.2441,1.2441,27000000.0
2009-08-13 11:35:00,1.2441,1.2441,1.244,1.244,22000000.0
2009-08-13 11:36:00,1.244,1.244,1.24325,1.2435,46800000.0
2009-08-13 11:37:00,1.2435,1.24355,1.2435,1.2435,46900000.0
2009-08-13 11:38:00,1.2435,1.2439,1.24345,1.24385,62400000.0
2009-08-13 11:39:00,1.2438,1.244,1.2435,1.2439,77500000.0
2009-08-13 11:40:00,1.24395,1.24415,1.24375,1.24375,46000000.0
2009-08-13 11:41:00,1.2438,1.244,1.2434,1.2435,24800000.0
2009-08-13 11:42:00,1.2435,1.24355,1.2435,1.2435,31400000.0
2009-08-13 11:43:00,1.2435,1.2435,1.2435,1.2435,16000000.0
2009-08-13 11:44:00,1.2435,1.2435,1.2435,1.2435,20000000.0
2009-08-13 11:45:00,1.2435,1.2437,1.24345,1.24365,36700000.0
2009-08-13 11:46:00,1.2437,1.2437,1.24345,1.2435,21800000.0
2009-08-13 11:47:00,1.2435,1.2436,1.2435,1.2436,14000000.0
2009-08-13 11:48:00,1.24365,1.2437,1.2434,1.2435,36700000.0
2009-08-13 11:49:00,1.2435,1.2438,1.2435,1.24375,49700000.0
2009-08-13 11:50:00,1.24355,1.24395,1.24355,1.2438,42900000.0
2009-08-13 11:51:00,1.2439,1.2441,1.2437,1.24395,84400000.0
2009-08-13 11:52:00,1.24395,1.24395,1.24335,1.2435,32600000.0
2009-08-13 11:53:00,1.2435,1.24365,1.24285,1.24365,56400000.0
2009-08-13 11:54:00,1.2437,1.2437,1.24355,1.24355,29100000.0
2009-08-13 11:55:00,1.2436,1.24365,1.2435,1.24365,38800000.0
2009-08-13 11:56:00,1.2438,1.24395,1.24365,1.2437,59200000.0
2009-08-13 11:57:00,1.2438,1.24415,1.2432,1.2432,113600000.0
2009-08-13 11:58:00,1.2432,1.2432,1.2432,1.2432,12400000.0
2009-08-13 11:59:00,1.2432,1.24325,1.2432,1.2432,32600000.0
2009-08-13 12:00:00,1.2432,1.2432,1.2432,1.2432,24400000.0
2009-08-13 12:01:00,1.2432,1.2437,1.2432,1.24355,63500000.0
2009-08-13 12:02:00,1.24355,1.24355,1.24355,1.24355,13300000.0
2009-08-13 12:03:00,1.24345,1.24345,1.24315,1.2434,58300000.0
2009-08-13 12:04:00,1.2433,1.24375,1.2433,1.24365,57700000.0
2009-08-13 12:05:00,1.24355,1.2437,1.2435,1.24365,41500000.0
2009-08-13 12:06:00,1.24345,1.2436,1.2434,1.24345,62500000.0
2009-08-13 12:07:00,1.24345,1.24385,1.24345,1.2437,75100000.0
2009-08-13 12:08:00,1.2436,1.24375,1.2436,1.2436,53700000.0
2009-08-13 12:09:00,1.2436,1.2436,1.24345,1.24345,36900000.0
2009-08-13 12:10:00,1.24345,1.24375,1.2432,1.2434,68600000.0
2009-08-13 12:11:00,1.24345,1.24375,1.2432,1.2433,56600000.0
2009-08-13 12:12:00,1.2435,1.2435,1.2432,1.2433,28600000.0
2009-08-13 12:13:00,1.2433,1.2436,1.2433,1.2436,16200000.0
2009-08-13 12:14:00,1.2437,1.2437,1.2434,1.24355,104300000.0
2009-08-13 12:15:00,1.2433,1.24335,1.243,1.2431,58800000.0
2009-08-13 12:16:00,1.2432,1.24325,1.2432,1.24325,17800000.0
2009-08-13 12:17:00,1.24325,1.24325,1.24245,1.2429,36000000.0
2009-08-13 12:18:00,1.2429,1.2429,1.2429,1.2429,36000000.0
2009-08-13 12:19:00,1.2429,1.24325,1.2429,1.243,65400000.0
2009-08-13 12:20:00,1.243,1.243,1.2429,1.243,31900000.0
2009-08-13 12:21:00,1.24305,1.24315,1.243,1.24305,29000000.0
2009-08-13 12:22:00,1.2431,1.2432,1.243,1.2431,30400000.0
2009-08-13 12:23:00,1.2431,1.24345,1.24305,1.2434,66400000.0
2009-08-13 12:24:00,1.2434,1.2434,1.2429,1.24305,42900000.0
2009-08-13 12:25:00,1.24305,1.24305,1.24285,1.24295,15000000.0
2009-08-13 12:26:00,1.2429,1.2432,1.2429,1.24315,43500000.0
2009-08-13 12:27:00,1.24325,1.24325,1.24305,1.24305,38300000.0
2009-08-13 12:28:00,1.2431,1.2433,1.24305,1.2432,30100000.0
2009-08-13 12:29:00,1.24325,1.24335,1.243,1.24305,55100000.0
2009-08-13 12:30:00,1.24315,1.2432,1.243,1.2432,16800000.0
2009-08-13 12:31:00,1.2433,1.2435,1.24305,1.2431,120900000.0
2009-08-13 12:32:00,1.24305,1.2434,1.24305,1.2432,41300000.0
2009-08-13 12:33:00,1.24325,1.2435,1.243,1.24325,34300000.0
2009-08-13 12:34:00,1.24305,1.24365,1.24295,1.24355,37000000.0
2009-08-13 12:35:00,1.2436,1.24365,1.24335,1.24335,23500000.0
2009-08-13 12:36:00,1.24345,1.24365,1.2433,1.24335,9100000.0
2009-08-13 12:37:00,1.2436,1.2436,1.24335,1.2435,35900000.0
2009-08-13 12:38:00,1.24355,1.24355,1.2434,1.24345,12700000.0
2009-08-13 12:39:00,1.2435,1.2438,1.2435,1.24355,20000000.0
2009-08-13 12:40:00,1.2437,1.2437,1.24355,1.2436,17100000.0
2009-08-13 12:41:00,1.2438,1.2438,1.2434,1.24355,39600000.0
2009-08-13 12:42:00,1.24345,1.2436,1.24335,1.24345,34200000.0
2009-08-13 12:43:00,1.24345,1.2438,1.24285,1.2429,71300000.0
2009-08-13 12:44:00,1.2429,1.24315,1.2429,1.24315,21700000.0
2009-08-13 12:45:00,1.2431,1.24335,1.2429,1.24315,44000000.0
2009-08-13 12:46:00,1.24315,1.24325,1.2431,1.24325,11700000.0
2009-08-13 12:47:00,1.24325,1.24325,1.24305,1.24325,9000000.0
2009-08-13 12:48:00,1.2433,1.24335,1.243,1.24335,18800000.0
2009-08-13 12:49:00,1.2429,1.2434,1.2428,1.24325,16000000.0
2009-08-13 12:50:00,1.24325,1.2435,1.24295,1.2435,16700000.0
2009-08-13 12:51:00,1.24345,1.2435,1.2428,1.2429,57900000.0
2009-08-13 12:52:00,1.2431,1.2433,1.24285,1.2429,78400000.0
2009-08-13 12:53:00,1.2429,1.24325,1.24285,1.24295,41200000.0
2009-08-13 12:54:00,1.2429,1.24315,1.24285,1.2429,32600000.0
2009-08-13 12:55:00,1.2429,1.24295,1.2429,1.2429,30000000.0
2009-08-13 12:56:00,1.2429,1.24315,1.2429,1.24315,24600000.0
2009-08-13 12:57:00,1.2428,1.24345,1.2428,1.24315,66000000.0
2009-08-13 12:58:00,1.24315,1.24315,1.2429,1.24315,47400000.0
2009-08-13 12:59:00,1.24325,1.2435,1.24285,1.2435,32100000.0
2009-08-13 13:00:00,1.2435,1.2435,1.2435,1.2435,32000000.0
2009-08-13 13:01:00,1.2435,1.2435,1.2429,1.2429,9200000.0
2009-08-13 13:02:00,1.2435,1.2435,1.24275,1.24295,48000000.0
2009-08-13 13:03:00,1.24295,1.24295,1.2429,1.2429,18000000.0
2009-08-13 13:04:00,1.2429,1.24295,1.2429,1.2429,22000000.0
2009-08-13 13:05:00,1.2429,1.24325,1.2428,1.2429,49900000.0
2009-08-13 13:06:00,1.24295,1.2432,1.2429,1.24315,22400000.0
2009-08-13 13:07:00,1.24325,1.2435,1.2431,1.2433,60300000.0
2009-08-13 13:08:00,1.2432,1.24335,1.2418,1.242,71100000.0
2009-08-13 13:09:00,1.242,1.242,1.24115,1.242,39000000.0
2009-08-13 13:10:00,1.242,1.242,1.2413,1.2419,19000000.0
2009-08-13 13:11:00,1.242,1.242,1.24095,1.2413,80100000.0
2009-08-13 13:12:00,1.2412,1.2419,1.241,1.24155,103400000.0
2009-08-13 13:13:00,1.24155,1.2421,1.24155,1.24205,74300000.0
2009-08-13 13:14:00,1.24195,1.242,1.24135,1.2416,75100000.0
2009-08-13 13:15:00,1.2416,1.24195,1.24155,1.2416,42500000.0
2009-08-13 13:16:00,1.2416,1.242,1.2415,1.242,43600000.0
2009-08-13 13:17:00,1.242,1.242,1.2419,1.242,18200000.0
2009-08-13 13:18:00,1.242,1.24215,1.24125,1.2421,58000000.0
2009-08-13 13:19:00,1.24185,1.2419,1.24135,1.2415,55800000.0
2009-08-13 13:20:00,1.2415,1.24185,1.2413,1.24175,50500000.0
2009-08-13 13:21:00,1.2418,1.24205,1.2418,1.24185,24600000.0
2009-08-13 13:22:00,1.24185,1.24185,1.24155,1.24175,48800000.0
2009-08-13 13:23:00,1.2418,1.24185,1.2415,1.2415,24300000.0
2009-08-13 13:24:00,1.24135,1.24185,1.24135,1.24155,65400000.0
2009-08-13 13:25:00,1.2417,1.24215,1.2413,1.24215,59500000.0
2009-08-13 13:26:00,1.24215,1.2423,1.2418,1.2423,73600000.0
2009-08-13 13:27:00,1.2423,1.2427,1.24215,1.24265,78600000.0
2009-08-13 13:28:00,1.2428,1.2431,1.24235,1.24295,79700000.0
2009-08-13 13:29:00,1.24295,1.243,1.2426,1.2429,58400000.0
2009-08-13 13:30:00,1.2429,1.24305,1.24255,1.2428,29800000.0
2009-08-13 13:31:00,1.24285,1.24295,1.24195,1.2423,58200000.0
2009-08-13 13:32:00,1.2423,1.2423,1.2421,1.24215,12500000.0
2009-08-13 13:33:00,1.24215,1.2425,1.24215,1.2425,34900000.0
2009-08-13 13:34:00,1.24225,1.24265,1.24225,1.24255,44700000.0
2009-08-13 13:35:00,1.24255,1.24275,1.2423,1.2426,43700000.0
2009-08-13 13:36:00,1.2426,1.2426,1.24195,1.2421,56500000.0
2009-08-13 13:37:00,1.242,1.2423,1.242,1.242,51200000.0
2009-08-13 13:38:00,1.242,1.24215,1.242,1.2421,36600000.0
2009-08-13 13:39:00,1.2421,1.2425,1.24205,1.2422,63200000.0
2009-08-13 13:40:00,1.2422,1.24225,1.24195,1.242,27500000.0
2009-08-13 13:41:00,1.242,1.24205,1.242,1.242,33600000.0
2009-08-13 13:42:00,1.242,1.242,1.242,1.242,27000000.0
2009-08-13 13:43:00,1.242,1.242,1.2419,1.242,42700000.0
2009-08-13 13:44:00,1.242,1.242,1.2416,1.2418,34200000.0
2009-08-13 13:45:00,1.2418,1.2418,1.241,1.2416,21600000.0
2009-08-13 13:46:00,1.2416,1.2419,1.2415,1.2417,67800000.0
2009-08-13 13:47:00,1.2417,1.24185,1.24155,1.24175,18600000.0
2009-08-13 13:48:00,1.24185,1.24185,1.2413,1.2414,36100000.0
2009-08-13 13:49:00,1.2414,1.24175,1.2413,1.2414,40500000.0
2009-08-13 13:50:00,1.24145,1.24155,1.2412,1.24155,45800000.0
2009-08-13 13:51:00,1.24155,1.24155,1.2411,1.2414,19400000.0
2009-08-13 13:52:00,1.24145,1.2416,1.2412,1.24125,24800000.0
2009-08-13 13:53:00,1.2412,1.24125,1.241,1.24115,21600000.0
2009-08-13 13:54:00,1.2412,1.24125,1.241,1.24115,31600000.0
2009-08-13 13:55:00,1.24115,1.24135,1.24095,1.24135,40700000.0
2009-08-13 13:56:00,1.24135,1.2415,1.24135,1.2414,11000000.0
2009-08-13 13:57:00,1.2415,1.2415,1.24095,1.241,28900000.0
2009-08-13 13:58:00,1.241,1.2412,1.2409,1.24095,54500000.0
2009-08-13 13:59:00,1.241,1.2414,1.241,1.2411,21000000.0
2009-08-13 14:00:00,1.24115,1.24125,1.24095,1.241,59100000.0
2009-08-13 14:01:00,1.241,1.2411,1.241,1.241,52900000.0
2009-08-13 14:02:00,1.241,1.241,1.24075,1.2408,50000000.0
2009-08-13 14:03:00,1.2408,1.24115,1.24065,1.24105,73100000.0
2009-08-13 14:04:00,1.241,1.2414,1.24065,1.24105,62500000.0
2009-08-13 14:05:00,1.24125,1.24135,1.241,1.24135,38300000.0
2009-08-13 14:06:00,1.2413,1.2413,1.2406,1.24105,90600000.0
2009-08-13 14:07:00,1.24125,1.24145,1.24065,1.24125,41100000.0
2009-08-13 14:08:00,1.24115,1.24115,1.24,1.2408,74700000.0
2009-08-13 14:09:00,1.2409,1.2409,1.2405,1.2405,66200000.0
2009-08-13 14:10:00,1.2405,1.2408,1.24035,1.24075,61600000.0
2009-08-13 14:11:00,1.24065,1.2409,1.24025,1.2406,110700000.0
2009-08-13 14:12:00,1.24065,1.2408,1.2403,1.24055,56300000.0
2009-08-13 14:13:00,1.24045,1.24105,1.2404,1.24085,110500000.0
2009-08-13 14:14:00,1.2406,1.2414,1.24025,1.24115,70800000.0
2009-08-13 14:15:00,1.2411,1.2413,1.24055,1.24075,52600000.0
2009-08-13 14:16:00,1.24085,1.24115,1.24045,1.2407,71400000.0
2009-08-13 14:17:00,1.2408,1.241,1.24065,1.2408,47700000.0
2009-08-13 14:18:00,1.24055,1.2409,1.24035,1.2407,114500000.0
2009-08-13 14:19:00,1.24055,1.2407,1.2404,1.24065,75700000.0
2009-08-13 14:20:00,1.24075,1.24105,1.2406,1.24095,47000000.0
2009-08-13 14:21:00,1.24105,1.24105,1.2407,1.24085,31400000.0
2009-08-13 14:22:00,1.2409,1.24125,1.24035,1.2407,79100000.0
2009-08-13 14:23:00,1.24075,1.24115,1.24035,1.24045,84300000.0
2009-08-13 14:24:00,1.24045,1.2407,1.24025,1.2405,70900000.0
2009-08-13 14:25:00,1.2406,1.24075,1.24025,1.2403,93000000.0
2009-08-13 14:26:00,1.24035,1.2408,1.2402,1.2406,61200000.0
2009-08-13 14:27:00,1.24065,1.2407,1.24015,1.2407,58500000.0
2009-08-13 14:28:00,1.2407,1.2411,1.24025,1.24105,92100000.0
2009-08-13 14:29:00,1.241,1.2413,1.2402,1.241,104400000.0
2009-08-13 14:30:00,1.2411,1.24165,1.23875,1.24155,98100000.0
2009-08-13 14:31:00,1.24155,1.24285,1.2414,1.2428,73000000.0
2009-08-13 14:32:00,1.2427,1.2428,1.24155,1.24155,80300000.0
2009-08-13 14:33:00,1.2419,1.24235,1.2415,1.24165,74400000.0
2009-08-13 14:34:00,1.2417,1.2421,1.24135,1.2415,77800000.0
2009-08-13 14:35:00,1.24155,1.24185,1.2413,1.2417,90600000.0
2009-08-13 14:36:00,1.2416,1.2418,1.24095,1.24105,66000000.0
2009-08-13 14:37:00,1.2411,1.2413,1.24085,1.241,87500000.0
2009-08-13 14:38:00,1.241,1.24125,1.2408,1.241,63600000.0
2009-08-13 14:39:00,1.241,1.241,1.24025,1.24065,61400000.0
2009-08-13 14:40:00,1.24055,1.24085,1.24005,1.24015,98400000.0
2009-08-13 14:41:00,1.24015,1.2404,1.24,1.24005,74100000.0
2009-08-13 14:42:00,1.24005,1.24045,1.23985,1.24015,81100000.0
2009-08-13 14:43:00,1.2401,1.24065,1.24005,1.2404,105500000.0
2009-08-13 14:44:00,1.2404,1.2409,1.24005,1.2405,89700000.0
2009-08-13 14:45:00,1.2404,1.24145,1.24035,1.24115,103000000.0
2009-08-13 14:46:00,1.24115,1.24145,1.2403,1.24055,84800000.0
2009-08-13 14:47:00,1.24035,1.2409,1.2403,1.2404,68000000.0
2009-08-13 14:48:00,1.2405,1.24095,1.24015,1.24035,71600000.0
2009-08-13 14:49:00,1.2403,1.2405,1.23955,1.2405,93800000.0
2009-08-13 14:50:00,1.2405,1.2406,1.23965,1.2403,101800000.0
2009-08-13 14:51:00,1.24025,1.24035,1.2397,1.24015,73300000.0
2009-08-13 14:52:00,1.24015,1.24035,1.24005,1.24035,71600000.0
2009-08-13 14:53:00,1.2402,1.24045,1.24005,1.24025,62000000.0
2009-08-13 14:54:00,1.24025,1.2403,1.2398,1.2401,56200000.0
2009-08-13 14:55:00,1.24,1.24025,1.23985,1.2401,70300000.0
2009-08-13 14:56:00,1.24005,1.2403,1.2394,1.2403,72100000.0
2009-08-13 14:57:00,1.24025,1.2403,1.2394,1.23955,65100000.0
2009-08-13 14:58:00,1.2394,1.24,1.23935,1.2398,85600000.0
2009-08-13 14:59:00,1.2398,1.24005,1.2395,1.2397,79400000.0
2009-08-13 15:00:00,1.23995,1.23995,1.2391,1.2395,93300000.0
2009-08-13 15:01:00,1.23955,1.23985,1.2392,1.2395,80200000.0
2009-08-13 15:02:00,1.2395,1.24015,1.2395,1.23995,74100000.0
2009-08-13 15:03:00,1.24005,1.2404,1.2399,1.2401,69000000.0
2009-08-13 15:04:00,1.2401,1.24045,1.2398,1.24025,76900000.0
2009-08-13 15:05:00,1.2403,1.24075,1.2399,1.24015,91900000.0
2009-08-13 15:06:00,1.24025,1.24045,1.24005,1.2404,39800000.0
2009-08-13 15:07:00,1.24055,1.2407,1.23995,1.24055,90300000.0
2009-08-13 15:08:00,1.2403,1.241,1.2401,1.24025,79200000.0
2009-08-13 15:09:00,1.24005,1.24035,1.24005,1.24035,58300000.0
2009-08-13 15:10:00,1.24035,1.2406,1.2401,1.24025,49600000.0
2009-08-13 15:11:00,1.24035,1.2405,1.23975,1.24015,103700000.0
2009-08-13 15:12:00,1.24015,1.24045,1.24005,1.24025,79300000.0
2009-08-13 15:13:00,1.24025,1.2404,1.23995,1.2402,74700000.0
2009-08-13 15:14:00,1.2401,1.2401,1.23975,1.2398,52700000.0
2009-08-13 15:15:00,1.23975,1.24025,1.23965,1.2401,88000000.0
2009-08-13 15:16:00,1.2401,1.2402,1.2398,1.2398,55000000.0
2009-08-13 15:17:00,1.23985,1.24,1.23955,1.23965,101900000.0
2009-08-13 15:18:00,1.23965,1.2398,1.2392,1.23935,74900000.0
2009-08-13 15:19:00,1.23935,1.2395,1.23915,1.2392,51200000.0
2009-08-13 15:20:00,1.23915,1.2392,1.23895,1.2391,31100000.0
2009-08-13 15:21:00,1.2391,1.23925,1.23895,1.239,31200000.0
2009-08-13 15:22:00,1.239,1.2393,1.23895,1.239,53800000.0
2009-08-13 15:23:00,1.239,1.2391,1.239,1.239,50200000.0
2009-08-13 15:24:00,1.239,1.239,1.2383,1.239,56000000.0
2009-08-13 15:25:00,1.239,1.23915,1.239,1.23915,28900000.0
2009-08-13 15:26:00,1.2391,1.23935,1.23885,1.239,81700000.0
2009-08-13 15:27:00,1.239,1.2392,1.239,1.2392,54000000.0
2009-08-13 15:28:00,1.23915,1.2393,1.239,1.239,33000000.0
2009-08-13 15:29:00,1.239,1.2392,1.23895,1.23905,48000000.0
2009-08-13 15:30:00,1.239,1.2392,1.2389,1.239,65000000.0
2009-08-13 15:31:00,1.239,1.2394,1.239,1.2393,67000000.0
2009-08-13 15:32:00,1.2394,1.23975,1.23885,1.239,68100000.0
2009-08-13 15:33:00,1.23905,1.23925,1.23895,1.239,68000000.0
2009-08-13 15:34:00,1.23905,1.23935,1.23895,1.23915,58900000.0
2009-08-13 15:35:00,1.23895,1.2393,1.2389,1.23905,92800000.0
2009-08-13 15:36:00,1.23915,1.23915,1.239,1.239,49800000.0
2009-08-13 15:37:00,1.239,1.2392,1.23895,1.23905,81800000.0
2009-08-13 15:38:00,1.2391,1.2394,1.2389,1.239,71400000.0
2009-08-13 15:39:00,1.239,1.2392,1.239,1.239,62900000.0
2009-08-13 15:40:00,1.239,1.2391,1.239,1.239,66800000.0
2009-08-13 15:41:00,1.239,1.2391,1.239,1.239,45200000.0
2009-08-13 15:42:00,1.239,1.239,1.2381,1.23875,66000000.0
2009-08-13 15:43:00,1.23865,1.23935,1.2383,1.23925,64900000.0
2009-08-13 15:44:00,1.2393,1.23935,1.2387,1.23895,117500000.0
2009-08-13 15:45:00,1.2389,1.23925,1.2386,1.23895,94700000.0
2009-08-13 15:46:00,1.239,1.2393,1.2385,1.23875,102400000.0
2009-08-13 15:47:00,1.23865,1.23905,1.23855,1.2388,98500000.0
2009-08-13 15:48:00,1.2387,1.23905,1.23845,1.2388,107900000.0
2009-08-13 15:49:00,1.23885,1.23905,1.23835,1.2389,115400000.0
2009-08-13 15:50:00,1.2389,1.239,1.2385,1.2388,82000000.0
2009-08-13 15:51:00,1.2388,1.23915,1.2384,1.23905,103400000.0
2009-08-13 15:52:00,1.23895,1.2393,1.2384,1.23905,124000000.0
2009-08-13 15:53:00,1.2391,1.2392,1.23835,1.23845,75600000.0
2009-08-13 15:54:00,1.2386,1.2388,1.2383,1.23855,105500000.0
2009-08-13 15:55:00,1.2386,1.23865,1.238,1.238,84100000.0
2009-08-13 15:56:00,1.238,1.239,1.238,1.23895,115400000.0
2009-08-13 15:57:00,1.23885,1.2389,1.2381,1.23825,71600000.0
2009-08-13 15:58:00,1.23825,1.2385,1.23795,1.238,68800000.0
2009-08-13 15:59:00,1.238,1.239,1.238,1.239,90600000.0
2009-08-13 16:00:00,1.239,1.23915,1.23825,1.23915,68000000.0
2009-08-13 16:01:00,1.2391,1.23925,1.23885,1.239,62600000.0
2009-08-13 16:02:00,1.23905,1.23935,1.23835,1.23875,119700000.0
2009-08-13 16:03:00,1.2387,1.2392,1.23805,1.2385,123000000.0
2009-08-13 16:04:00,1.23855,1.23885,1.23815,1.23875,103800000.0
2009-08-13 16:05:00,1.2387,1.2392,1.2384,1.2391,75100000.0
2009-08-13 16:06:00,1.2392,1.23945,1.2387,1.2388,48900000.0
2009-08-13 16:07:00,1.2388,1.23935,1.2387,1.2393,65800000.0
2009-08-13 16:08:00,1.23935,1.2394,1.23835,1.23835,107700000.0
2009-08-13 16:09:00,1.23875,1.2389,1.2383,1.23885,47900000.0
2009-08-13 16:10:00,1.23885,1.23915,1.23825,1.23845,50000000.0
2009-08-13 16:11:00,1.2385,1.23875,1.2382,1.2387,49000000.0
2009-08-13 16:12:00,1.2387,1.23895,1.2382,1.2389,91000000.0
2009-08-13 16:13:00,1.2388,1.23885,1.2384,1.23865,70500000.0
2009-08-13 16:14:00,1.2386,1.23875,1.23815,1.23825,99000000.0
2009-08-13 16:15:00,1.2383,1.2388,1.23815,1.23845,162600000.0
2009-08-13 16:16:00,1.23845,1.2386,1.23815,1.2384,135800000.0
2009-08-13 16:17:00,1.23845,1.23875,1.2381,1.23845,87900000.0
2009-08-13 16:18:00,1.23835,1.23855,1.238,1.2381,95300000.0
2009-08-13 16:19:00,1.2381,1.2384,1.2381,1.2382,61000000.0
2009-08-13 16:20:00,1.2382,1.23855,1.238,1.238,70700000.0
2009-08-13 16:21:00,1.238,1.23845,1.238,1.2384,61600000.0
2009-08-13 16:22:00,1.23845,1.2386,1.238,1.2386,83300000.0
2009-08-13 16:23:00,1.2387,1.23885,1.23795,1.2382,109900000.0
2009-08-13 16:24:00,1.2382,1.23885,1.23805,1.23855,76600000.0
2009-08-13 16:25:00,1.2383,1.2389,1.23825,1.2389,96900000.0
2009-08-13 16:26:00,1.239,1.23955,1.2386,1.2392,66700000.0
2009-08-13 16:27:00,1.23925,1.23935,1.23875,1.23875,65000000.0
2009-08-13 16:28:00,1.23875,1.2396,1.23875,1.2395,58700000.0
2009-08-13 16:29:00,1.2394,1.2394,1.23885,1.2389,33000000.0
2009-08-13 16:30:00,1.2389,1.2393,1.23835,1.2389,197200000.0
2009-08-13 16:31:00,1.2388,1.2396,1.2384,1.23885,107200000.0
2009-08-13 16:32:00,1.2389,1.2392,1.23845,1.2392,89500000.0
2009-08-13 16:33:00,1.2392,1.2393,1.2392,1.2392,55600000.0
2009-08-13 16:34:00,1.2392,1.23955,1.2392,1.2392,59600000.0
2009-08-13 16:35:00,1.2392,1.2392,1.2392,1.2392,69400000.0
2009-08-13 16:36:00,1.2392,1.23985,1.2392,1.23955,75500000.0
2009-08-13 16:37:00,1.2395,1.23995,1.23945,1.23975,25700000.0
2009-08-13 16:38:00,1.2397,1.24,1.2393,1.23965,89200000.0
2009-08-13 16:39:00,1.2396,1.2398,1.23895,1.23915,103100000.0
2009-08-13 16:40:00,1.23925,1.2397,1.2388,1.2397,90500000.0
2009-08-13 16:41:00,1.23955,1.24025,1.23955,1.24025,92800000.0
2009-08-13 16:42:00,1.24015,1.24025,1.2399,1.2401,51800000.0
2009-08-13 16:43:00,1.2401,1.2406,1.23975,1.24005,96800000.0
2009-08-13 16:44:00,1.24005,1.2401,1.2398,1.2399,46700000.0
2009-08-13 16:45:00,1.23995,1.2401,1.23935,1.23935,57100000.0
2009-08-13 16:46:00,1.23925,1.23975,1.2392,1.2394,128300000.0
2009-08-13 16:47:00,1.23945,1.23955,1.2392,1.2395,122600000.0
2009-08-13 16:48:00,1.23955,1.23965,1.2392,1.23945,79400000.0
2009-08-13 16:49:00,1.2395,1.2395,1.23915,1.23935,101000000.0
2009-08-13 16:50:00,1.2394,1.2396,1.2393,1.2396,76600000.0
2009-08-13 16:51:00,1.23955,1.2396,1.23905,1.2391,52900000.0
2009-08-13 16:52:00,1.2391,1.2393,1.23895,1.239,125800000.0
2009-08-13 16:53:00,1.239,1.239,1.239,1.239,36300000.0
2009-08-13 16:54:00,1.2391,1.2393,1.239,1.239,61100000.0
2009-08-13 16:55:00,1.239,1.23905,1.239,1.23905,66200000.0
2009-08-13 16:56:00,1.23915,1.2393,1.239,1.2392,130800000.0
2009-08-13 16:57:00,1.23925,1.2397,1.23905,1.2396,153300000.0
2009-08-13 16:58:00,1.2396,1.23975,1.2395,1.2397,64900000.0
2009-08-13 16:59:00,1.2396,1.24,1.23955,1.23995,107500000.0
2009-08-13 17:00:00,1.23975,1.23985,1.2395,1.2397,112200000.0
2009-08-13 17:01:00,1.2398,1.23995,1.23925,1.23935,125600000.0
2009-08-13 17:02:00,1.2394,1.23945,1.23905,1.2391,97600000.0
2009-08-13 17:03:00,1.2391,1.23935,1.239,1.239,85500000.0
2009-08-13 17:04:00,1.239,1.23925,1.23895,1.239,223000000.0
2009-08-13 17:05:00,1.239,1.2391,1.239,1.239,69500000.0
2009-08-13 17:06:00,1.239,1.23915,1.239,1.239,39300000.0
2009-08-13 17:07:00,1.239,1.23935,1.239,1.2393,83300000.0
2009-08-13 17:08:00,1.2394,1.2395,1.239,1.2392,68900000.0
2009-08-13 17:09:00,1.23925,1.2395,1.239,1.2393,297900000.0
2009-08-13 17:10:00,1.23925,1.23925,1.23895,1.239,69500000.0
2009-08-13 17:11:00,1.23905,1.23925,1.2389,1.239,120900000.0
2009-08-13 17:12:00,1.239,1.2391,1.239,1.239,129400000.0
2009-08-13 17:13:00,1.239,1.23925,1.23895,1.239,185900000.0
2009-08-13 17:14:00,1.239,1.2393,1.23895,1.239,82400000.0
2009-08-13 17:15:00,1.239,1.23935,1.23895,1.239,163200000.0
2009-08-13 17:16:00,1.239,1.23955,1.239,1.2394,54900000.0
2009-08-13 17:17:00,1.2393,1.2393,1.23895,1.239,87300000.0
2009-08-13 17:18:00,1.239,1.23905,1.239,1.239,39000000.0
2009-08-13 17:19:00,1.23905,1.2392,1.2389,1.239,82000000.0
2009-08-13 17:20:00,1.239,1.239,1.239,1.239,33000000.0
2009-08-13 17:21:00,1.239,1.23905,1.239,1.239,30700000.0
2009-08-13 17:22:00,1.239,1.2393,1.239,1.23925,43700000.0
2009-08-13 17:23:00,1.2393,1.23985,1.23895,1.23935,80700000.0
2009-08-13 17:24:00,1.23935,1.23975,1.2391,1.2393,89700000.0
2009-08-13 17:25:00,1.23945,1.23985,1.23945,1.23975,66100000.0
2009-08-13 17:26:00,1.23985,1.24005,1.23965,1.24005,48700000.0
2009-08-13 17:27:00,1.24005,1.24015,1.2395,1.2397,69500000.0
2009-08-13 17:28:00,1.2396,1.23975,1.2393,1.23965,89700000.0
2009-08-13 17:29:00,1.2396,1.2396,1.23925,1.23935,126900000.0
2009-08-13 17:30:00,1.2393,1.2394,1.23915,1.23925,130000000.0
2009-08-13 17:31:00,1.23925,1.2393,1.239,1.2391,145000000.0
2009-08-13 17:32:00,1.2391,1.2393,1.23895,1.239,61100000.0
2009-08-13 17:33:00,1.239,1.239,1.2389,1.2389,38000000.0
2009-08-13 17:34:00,1.2389,1.2389,1.2388,1.2388,47000000.0
2009-08-13 17:35:00,1.2388,1.2388,1.23835,1.2386,45900000.0
2009-08-13 17:36:00,1.2386,1.23875,1.2384,1.23865,90100000.0
2009-08-13 17:37:00,1.23845,1.23865,1.23845,1.23865,53100000.0
2009-08-13 17:38:00,1.2387,1.23875,1.2384,1.2384,34400000.0
2009-08-13 17:39:00,1.2384,1.2387,1.2384,1.23855,99400000.0
2009-08-13 17:40:00,1.23855,1.23855,1.2383,1.2383,51500000.0
2009-08-13 17:41:00,1.2383,1.2384,1.23825,1.2383,36000000.0
2009-08-13 17:42:00,1.2383,1.2383,1.23815,1.23825,117700000.0
2009-08-13 17:43:00,1.23825,1.23855,1.2382,1.23835,59000000.0
2009-08-13 17:44:00,1.2383,1.23855,1.23815,1.2383,65300000.0
2009-08-13 17:45:00,1.2384,1.2384,1.2381,1.2381,56800000.0
2009-08-13 17:46:00,1.2381,1.2381,1.238,1.238,22000000.0
2009-08-13 17:47:00,1.238,1.2383,1.2379,1.238,52300000.0
2009-08-13 17:48:00,1.238,1.238,1.238,1.238,15800000.0
2009-08-13 17:49:00,1.238,1.2381,1.238,1.238,46800000.0
2009-08-13 17:50:00,1.238,1.2381,1.238,1.238,29000000.0
2009-08-13 17:51:00,1.238,1.2385,1.238,1.2384,62000000.0
2009-08-13 17:52:00,1.2385,1.2387,1.23835,1.23845,51700000.0
2009-08-13 17:53:00,1.23845,1.2387,1.2383,1.2383,40200000.0
2009-08-13 17:54:00,1.2383,1.2384,1.2379,1.23795,60100000.0
2009-08-13 17:55:00,1.238,1.238,1.238,1.238,16000000.0
2009-08-13 17:56:00,1.238,1.2383,1.238,1.238,34200000.0
2009-08-13 17:57:00,1.238,1.2384,1.238,1.2384,57500000.0
2009-08-13 17:58:00,1.23845,1.2385,1.2379,1.238,51900000.0
2009-08-13 17:59:00,1.238,1.2384,1.238,1.2383,52400000.0
2009-08-13 18:00:00,1.2383,1.23835,1.23795,1.238,40900000.0
2009-08-13 18:01:00,1.23815,1.23825,1.238,1.23825,44500000.0
2009-08-13 18:02:00,1.2383,1.23835,1.238,1.23815,49500000.0
2009-08-13 18:03:00,1.23815,1.2387,1.23805,1.2382,80900000.0
2009-08-13 18:04:00,1.238,1.2382,1.238,1.2382,45500000.0
2009-08-13 18:05:00,1.23825,1.2384,1.23805,1.23825,51100000.0
2009-08-13 18:06:00,1.238,1.23815,1.238,1.238,24400000.0
2009-08-13 18:07:00,1.238,1.23835,1.238,1.23825,78100000.0
2009-08-13 18:08:00,1.2383,1.2387,1.23815,1.2384,88600000.0
2009-08-13 18:09:00,1.23835,1.23835,1.238,1.23805,30400000.0
2009-08-13 18:10:00,1.23815,1.23845,1.2381,1.23815,50000000.0
2009-08-13 18:11:00,1.23815,1.2384,1.2379,1.2382,82900000.0
2009-08-13 18:12:00,1.23825,1.23855,1.23805,1.23815,35700000.0
2009-08-13 18:13:00,1.23815,1.23825,1.23805,1.2382,20000000.0
2009-08-13 18:14:00,1.23815,1.23815,1.238,1.23815,25400000.0
2009-08-13 18:15:00,1.2381,1.2382,1.238,1.238,23400000.0
2009-08-13 18:16:00,1.238,1.23815,1.238,1.23815,18700000.0
2009-08-13 18:17:00,1.23825,1.23825,1.238,1.238,23500000.0
2009-08-13 18:18:00,1.238,1.23815,1.238,1.238,32100000.0
2009-08-13 18:19:00,1.238,1.23835,1.238,1.23835,28500000.0
2009-08-13 18:20:00,1.2383,1.2383,1.2379,1.23815,55300000.0
2009-08-13 18:21:00,1.2382,1.23825,1.23795,1.2381,35100000.0
2009-08-13 18:22:00,1.2381,1.2384,1.2381,1.2384,21700000.0
2009-08-13 18:23:00,1.23835,1.23835,1.238,1.238,18900000.0
2009-08-13 18:24:00,1.238,1.2384,1.238,1.2384,5600000.0
2009-08-13 18:25:00,1.2383,1.23855,1.2382,1.23855,34200000.0
2009-08-13 18:26:00,1.2385,1.2387,1.2382,1.2382,20400000.0
2009-08-13 18:27:00,1.2382,1.2382,1.23805,1.23805,12400000.0
2009-08-13 18:28:00,1.23815,1.2382,1.238,1.23805,30300000.0
2009-08-13 18:29:00,1.23805,1.23825,1.23805,1.23815,60600000.0
2009-08-13 18:30:00,1.23815,1.23815,1.238,1.2381,53000000.0
2009-08-13 18:31:00,1.23795,1.23835,1.23795,1.2381,74500000.0
2009-08-13 18:32:00,1.23815,1.23825,1.23795,1.23825,20000000.0
2009-08-13 18:33:00,1.23815,1.23825,1.23795,1.23805,12800000.0
2009-08-13 18:34:00,1.23805,1.23845,1.238,1.23825,23400000.0
2009-08-13 18:35:00,1.2383,1.2386,1.23825,1.23835,21000000.0
2009-08-13 18:36:00,1.2384,1.2387,1.23795,1.238,57400000.0
2009-08-13 18:37:00,1.23805,1.23835,1.23785,1.23785,16800000.0
2009-08-13 18:38:00,1.23815,1.23875,1.2379,1.23875,54500000.0
2009-08-13 18:39:00,1.2387,1.2389,1.23835,1.2389,27800000.0
2009-08-13 18:40:00,1.2388,1.2389,1.23835,1.2385,50600000.0
2009-08-13 18:41:00,1.23845,1.2386,1.23815,1.23855,79200000.0
2009-08-13 18:42:00,1.2386,1.23885,1.23835,1.2384,33800000.0
2009-08-13 18:43:00,1.2382,1.239,1.238,1.2387,35400000.0
2009-08-13 18:44:00,1.2388,1.23885,1.23815,1.23825,37600000.0
2009-08-13 18:45:00,1.23825,1.23845,1.23825,1.2384,32700000.0
2009-08-13 18:46:00,1.2383,1.23845,1.2382,1.2384,31100000.0
2009-08-13 18:47:00,1.2384,1.2384,1.2382,1.23825,11700000.0
2009-08-13 18:48:00,1.23825,1.2384,1.23825,1.2383,32100000.0
2009-08-13 18:49:00,1.2383,1.23885,1.2383,1.23885,23900000.0
2009-08-13 18:50:00,1.23885,1.23885,1.2381,1.23825,52100000.0
2009-08-13 18:51:00,1.23825,1.2385,1.23795,1.23815,24100000.0
2009-08-13 18:52:00,1.23805,1.2381,1.238,1.238,15900000.0
2009-08-13 18:53:00,1.238,1.2382,1.238,1.2382,17400000.0
2009-08-13 18:54:00,1.2383,1.2386,1.23785,1.238,54000000.0
2009-08-13 18:55:00,1.238,1.2383,1.23795,1.238,67600000.0
2009-08-13 18:56:00,1.238,1.238,1.238,1.238,12000000.0
2009-08-13 18:57:00,1.238,1.23805,1.238,1.238,5000000.0
2009-08-13 18:58:00,1.238,1.23845,1.2379,1.238,21000000.0
2009-08-13 18:59:00,1.2381,1.23815,1.2379,1.238,32300000.0
2009-08-13 19:00:00,1.238,1.23815,1.23795,1.23795,32400000.0
2009-08-13 19:01:00,1.238,1.23815,1.23795,1.2381,28700000.0
2009-08-13 19:02:00,1.2382,1.2384,1.23795,1.2383,49100000.0
2009-08-13 19:03:00,1.2381,1.2386,1.23795,1.238,50900000.0
2009-08-13 19:04:00,1.238,1.238,1.238,1.238,14000000.0
2009-08-13 19:05:00,1.238,1.23805,1.23785,1.238,52000000.0
2009-08-13 19:06:00,1.238,1.23875,1.238,1.23865,57400000.0
2009-08-13 19:07:00,1.2386,1.2386,1.23805,1.2383,40400000.0
2009-08-13 19:08:00,1.23835,1.23895,1.23835,1.23865,52000000.0
2009-08-13 19:09:00,1.23865,1.23865,1.2382,1.23845,11700000.0
2009-08-13 19:10:00,1.2382,1.23855,1.23795,1.23825,38800000.0
2009-08-13 19:11:00,1.23815,1.2385,1.23785,1.23805,39000000.0
2009-08-13 19:12:00,1.238,1.23805,1.238,1.238,22000000.0
2009-08-13 19:13:00,1.238,1.23845,1.2379,1.23795,40600000.0
2009-08-13 19:14:00,1.238,1.23855,1.23795,1.23855,38500000.0
2009-08-13 19:15:00,1.2383,1.2384,1.23795,1.2381,50700000.0
2009-08-13 19:16:00,1.2381,1.2381,1.238,1.238,35300000.0
2009-08-13 19:17:00,1.238,1.2382,1.238,1.2382,28900000.0
2009-08-13 19:18:00,1.2382,1.2382,1.238,1.238,37000000.0
2009-08-13 19:19:00,1.238,1.2381,1.238,1.238,33800000.0
2009-08-13 19:20:00,1.238,1.238,1.238,1.238,6000000.0
2009-08-13 19:21:00,1.238,1.238,1.238,1.238,10000000.0
2009-08-13 19:22:00,1.238,1.2381,1.238,1.238,18400000.0
2009-08-13 19:23:00,1.238,1.238,1.2377,1.2377,48000000.0
2009-08-13 19:24:00,1.2377,1.23775,1.2376,1.2376,48400000.0
2009-08-13 19:25:00,1.2376,1.2378,1.2375,1.2375,61200000.0
2009-08-13 19:26:00,1.2375,1.2378,1.2375,1.2378,23700000.0
2009-08-13 19:27:00,1.2376,1.23775,1.2375,1.23765,16000000.0
2009-08-13 19:28:00,1.23755,1.2379,1.23735,1.2379,32000000.0
2009-08-13 19:29:00,1.23795,1.23805,1.23735,1.2374,23000000.0
2009-08-13 19:30:00,1.2374,1.23785,1.2374,1.2378,32000000.0
2009-08-13 19:31:00,1.23785,1.2383,1.23785,1.23805,21000000.0
2009-08-13 19:32:00,1.238,1.2383,1.238,1.2383,26400000.0
2009-08-13 19:33:00,1.23835,1.2386,1.23745,1.2379,44500000.0
2009-08-13 19:34:00,1.2378,1.238,1.2377,1.23785,27700000.0
2009-08-13 19:35:00,1.23785,1.23785,1.23745,1.2377,25400000.0
2009-08-13 19:36:00,1.2378,1.23785,1.2376,1.23765,29600000.0
2009-08-13 19:37:00,1.23765,1.2378,1.2373,1.2377,25000000.0
2009-08-13 19:38:00,1.2377,1.238,1.2377,1.23785,39800000.0
2009-08-13 19:39:00,1.23785,1.238,1.2378,1.23785,37100000.0
2009-08-13 19:40:00,1.23795,1.23805,1.23775,1.2378,14700000.0
2009-08-13 19:41:00,1.2378,1.2378,1.23735,1.23745,20300000.0
2009-08-13 19:42:00,1.23745,1.2376,1.23745,1.2376,15000000.0
2009-08-13 19:43:00,1.2376,1.23765,1.2374,1.23745,22900000.0
2009-08-13 19:44:00,1.2375,1.23775,1.23745,1.23745,28700000.0
2009-08-13 19:45:00,1.2374,1.2379,1.23725,1.2378,50500000.0
2009-08-13 19:46:00,1.23785,1.23845,1.23775,1.2382,27400000.0
2009-08-13 19:47:00,1.23825,1.2387,1.23825,1.23825,11900000.0
2009-08-13 19:48:00,1.2383,1.2386,1.2383,1.23835,17900000.0
2009-08-13 19:49:00,1.2383,1.2388,1.238,1.23855,59700000.0
2009-08-13 19:50:00,1.23835,1.2388,1.23825,1.2387,43600000.0
2009-08-13 19:51:00,1.2388,1.23885,1.2383,1.23845,36900000.0
2009-08-13 19:52:00,1.2385,1.2385,1.2385,1.2385,17000000.0
2009-08-13 19:53:00,1.2385,1.2385,1.23765,1.2378,56800000.0
2009-08-13 19:54:00,1.2379,1.23845,1.2377,1.23805,77300000.0
2009-08-13 19:55:00,1.2381,1.23855,1.2378,1.23825,47200000.0
2009-08-13 19:56:00,1.23825,1.23855,1.23825,1.23835,11000000.0
2009-08-13 19:57:00,1.23845,1.23885,1.2382,1.2388,31300000.0
2009-08-13 19:58:00,1.2387,1.23885,1.23795,1.23815,40700000.0
2009-08-13 19:59:00,1.2382,1.23835,1.23795,1.2381,49200000.0
2009-08-13 20:00:00,1.238,1.2382,1.23795,1.238,22000000.0
2009-08-13 20:01:00,1.238,1.238,1.238,1.238,3000000.0
2009-08-13 20:02:00,1.238,1.23845,1.23765,1.23805,33200000.0
2009-08-13 20:03:00,1.23815,1.2386,1.23815,1.2383,22600000.0
2009-08-13 20:04:00,1.23825,1.23845,1.23785,1.23805,24000000.0
2009-08-13 20:05:00,1.238,1.23845,1.23785,1.238,19700000.0
2009-08-13 20:06:00,1.238,1.238,1.238,1.238,8000000.0
2009-08-13 20:07:00,1.23765,1.2379,1.2375,1.2378,20000000.0
2009-08-13 20:08:00,1.2376,1.2379,1.23745,1.2377,31700000.0
2009-08-13 20:09:00,1.2378,1.23815,1.23775,1.23785,44200000.0
2009-08-13 20:10:00,1.23775,1.23785,1.2374,1.23775,62100000.0
2009-08-13 20:11:00,1.23785,1.23825,1.2373,1.23745,49500000.0
2009-08-13 20:12:00,1.23745,1.23825,1.23745,1.23785,63300000.0
2009-08-13 20:13:00,1.2375,1.2383,1.2373,1.2378,57800000.0
2009-08-13 20:14:00,1.23785,1.2382,1.2376,1.238,61500000.0
2009-08-13 20:15:00,1.23805,1.2382,1.2375,1.23765,85500000.0
2009-08-13 20:16:00,1.23765,1.2377,1.2375,1.2377,28900000.0
2009-08-13 20:17:00,1.2377,1.2377,1.2377,1.2377,34000000.0
2009-08-13 20:18:00,1.23775,1.238,1.23765,1.238,52700000.0
2009-08-13 20:19:00,1.23805,1.2383,1.2377,1.23775,39300000.0
2009-08-13 20:20:00,1.2378,1.2388,1.2378,1.2388,37100000.0
2009-08-13 20:21:00,1.2387,1.23875,1.23795,1.2384,52900000.0
2009-08-13 20:22:00,1.2384,1.23855,1.2377,1.2378,34800000.0
2009-08-13 20:23:00,1.2378,1.2385,1.2377,1.238,32200000.0
2009-08-13 20:24:00,1.2379,1.2386,1.2379,1.23845,63400000.0
2009-08-13 20:25:00,1.23855,1.23875,1.23795,1.23805,50600000.0
2009-08-13 20:26:00,1.23805,1.2382,1.23775,1.23815,44300000.0
2009-08-13 20:27:00,1.2382,1.23845,1.2379,1.23805,38100000.0
2009-08-13 20:28:00,1.2377,1.23825,1.2377,1.23805,28000000.0
2009-08-13 20:29:00,1.23815,1.23875,1.23815,1.23875,28200000.0
2009-08-13 20:30:00,1.23865,1.23905,1.2385,1.23895,40800000.0
2009-08-13 20:31:00,1.23905,1.23905,1.2381,1.2385,37800000.0
2009-08-13 20:32:00,1.23865,1.23865,1.2383,1.23835,43000000.0
2009-08-13 20:33:00,1.23845,1.23865,1.23835,1.2385,16000000.0
2009-08-13 20:34:00,1.23835,1.23845,1.23795,1.23825,26900000.0
2009-08-13 20:35:00,1.2382,1.23825,1.2379,1.23825,27200000.0
2009-08-13 20:36:00,1.23825,1.23825,1.23795,1.23795,22000000.0
2009-08-13 20:37:00,1.238,1.23835,1.23795,1.2382,28000000.0
2009-08-13 20:38:00,1.2382,1.23835,1.2381,1.2382,14000000.0
2009-08-13 20:39:00,1.2382,1.23835,1.238,1.23815,19000000.0
2009-08-13 20:40:00,1.2382,1.23845,1.238,1.23835,26000000.0
2009-08-13 20:41:00,1.2384,1.23875,1.2381,1.2384,29500000.0
2009-08-13 20:42:00,1.23855,1.23875,1.2383,1.23875,27300000.0
2009-08-13 20:43:00,1.23885,1.23885,1.2384,1.23875,33600000.0
2009-08-13 20:44:00,1.2388,1.239,1.2387,1.23885,34900000.0
2009-08-13 20:45:00,1.23885,1.2389,1.2386,1.2387,19300000.0
2009-08-13 20:46:00,1.2386,1.2386,1.23855,1.23855,23000000.0
2009-08-13 20:47:00,1.23855,1.23865,1.23855,1.2386,9000000.0
2009-08-13 20:48:00,1.2386,1.23905,1.23855,1.23855,16500000.0
2009-08-13 20:49:00,1.23855,1.23855,1.2382,1.2384,28400000.0
2009-08-13 20:50:00,1.2385,1.2385,1.2383,1.2384,16400000.0
2009-08-13 20:51:00,1.23835,1.2385,1.23825,1.2385,16700000.0
2009-08-13 20:52:00,1.23835,1.23875,1.23835,1.23865,19000000.0
2009-08-13 20:53:00,1.2387,1.23895,1.2387,1.23875,11000000.0
2009-08-13 20:54:00,1.23865,1.2387,1.2384,1.23865,13000000.0
2009-08-13 20:55:00,1.23845,1.23845,1.23805,1.2381,13000000.0
2009-08-13 20:56:00,1.2384,1.23875,1.2382,1.23855,32200000.0
2009-08-13 20:57:00,1.2383,1.2385,1.2381,1.2381,32200000.0
2009-08-13 20:58:00,1.2381,1.2381,1.238,1.238,31000000.0
2009-08-13 20:59:00,1.238,1.23865,1.238,1.2385,28100000.0
2009-08-13 21:00:00,1.2386,1.2389,1.2386,1.2389,8000000.0
2009-08-13 21:01:00,1.23885,1.23935,1.2385,1.23885,39300000.0
2009-08-13 21:02:00,1.2389,1.23905,1.2387,1.23905,68200000.0
2009-08-13 21:03:00,1.2391,1.2391,1.23885,1.23905,62100000.0
2009-08-13 21:04:00,1.239,1.23925,1.2388,1.239,46900000.0
2009-08-13 21:05:00,1.239,1.23945,1.23885,1.239,34100000.0
2009-08-13 21:06:00,1.23895,1.23895,1.2384,1.2387,53300000.0
2009-08-13 21:07:00,1.2387,1.23875,1.23845,1.23855,49300000.0
2009-08-13 21:08:00,1.23845,1.2386,1.2384,1.23855,37400000.0
2009-08-13 21:09:00,1.23855,1.2393,1.23855,1.23905,74700000.0
2009-08-13 21:10:00,1.2388,1.23885,1.23825,1.23885,46600000.0
2009-08-13 21:11:00,1.23875,1.23885,1.23865,1.23865,12700000.0
2009-08-13 21:12:00,1.23855,1.23895,1.2381,1.2388,92700000.0
2009-08-13 21:13:00,1.23875,1.239,1.2386,1.23885,54000000.0
2009-08-13 21:14:00,1.23885,1.239,1.2384,1.2386,12000000.0
2009-08-13 21:15:00,1.2386,1.23925,1.2385,1.23915,39700000.0
2009-08-13 21:16:00,1.23875,1.23895,1.2385,1.2386,29700000.0
2009-08-13 21:17:00,1.23855,1.23865,1.23835,1.23835,60100000.0
2009-08-13 21:18:00,1.23845,1.23875,1.2382,1.2382,51800000.0
2009-08-13 21:19:00,1.2382,1.2384,1.2379,1.2383,41500000.0
2009-08-13 21:20:00,1.23825,1.2386,1.23825,1.2385,32800000.0
2009-08-13 21:21:00,1.23855,1.239,1.23855,1.2387,27400000.0
2009-08-13 21:22:00,1.2387,1.2387,1.2384,1.23845,22800000.0
2009-08-13 21:23:00,1.2384,1.23875,1.2384,1.23855,42800000.0
2009-08-13 21:24:00,1.23855,1.239,1.23835,1.239,22800000.0
2009-08-13 21:25:00,1.2391,1.23935,1.2391,1.23935,34300000.0
2009-08-13 21:26:00,1.2394,1.2394,1.23825,1.2383,13800000.0
2009-08-13 21:27:00,1.2381,1.2387,1.2381,1.2384,19200000.0
2009-08-13 21:28:00,1.2384,1.23875,1.2383,1.23875,25700000.0
2009-08-13 21:29:00,1.2389,1.239,1.23885,1.23885,9500000.0
2009-08-13 21:30:00,1.2388,1.23905,1.23875,1.23905,19300000.0
2009-08-13 21:31:00,1.23905,1.2394,1.2388,1.239,26200000.0
2009-08-13 21:32:00,1.23895,1.23925,1.23885,1.23885,26600000.0
2009-08-13 21:33:00,1.23905,1.23915,1.2388,1.23895,27600000.0
2009-08-13 21:34:00,1.23915,1.2393,1.23895,1.239,14700000.0
2009-08-13 21:35:00,1.2387,1.23905,1.2385,1.23895,59600000.0
2009-08-13 21:36:00,1.2389,1.23895,1.2383,1.23845,25400000.0
2009-08-13 21:37:00,1.2384,1.23845,1.23805,1.2383,53600000.0
2009-08-13 21:38:00,1.2383,1.23875,1.23805,1.23875,22800000.0
2009-08-13 21:39:00,1.2388,1.23915,1.23875,1.23915,7000000.0
2009-08-13 21:40:00,1.2393,1.2393,1.23855,1.23925,52100000.0
2009-08-13 21:41:00,1.23925,1.2396,1.2391,1.2393,23000000.0
2009-08-13 21:42:00,1.2394,1.23945,1.239,1.2393,21100000.0
2009-08-13 21:43:00,1.23935,1.2395,1.2392,1.2394,14000000.0
2009-08-13 21:44:00,1.23935,1.23935,1.2389,1.23905,19600000.0
2009-08-13 21:45:00,1.23885,1.2392,1.2388,1.2391,14900000.0
2009-08-13 21:46:00,1.23915,1.2393,1.239,1.23925,23900000.0
2009-08-13 21:47:00,1.2392,1.23935,1.2391,1.23935,13900000.0
2009-08-13 21:48:00,1.2394,1.23945,1.23905,1.23935,12000000.0
2009-08-13 21:49:00,1.2393,1.23935,1.23915,1.23935,6000000.0
2009-08-13 21:50:00,1.2393,1.2393,1.23885,1.23895,18900000.0
2009-08-13 21:51:00,1.239,1.2394,1.2388,1.23915,29000000.0
2009-08-13 21:52:00,1.2391,1.23945,1.239,1.23915,17600000.0
2009-08-13 21:53:00,1.23905,1.2394,1.2389,1.2392,27000000.0
2009-08-13 21:54:00,1.2389,1.23945,1.2389,1.23915,17500000.0
2009-08-13 21:55:00,1.23905,1.2393,1.23905,1.23925,6000000.0
2009-08-13 21:56:00,1.23925,1.23925,1.2388,1.2391,11000000.0
2009-08-13 21:57:00,1.23915,1.2394,1.239,1.23915,27900000.0
2009-08-13 21:58:00,1.2392,1.23945,1.2392,1.2394,23400000.0
2009-08-13 21:59:00,1.2394,1.2397,1.23905,1.2395,37500000.0
2009-08-13 22:00:00,1.23945,1.23945,1.23885,1.23915,45200000.0
2009-08-13 22:01:00,1.23905,1.23925,1.23905,1.2392,8600000.0
2009-08-13 22:02:00,1.2393,1.2396,1.2393,1.2396,121700000.0
2009-08-13 22:03:00,1.2396,1.2402,1.2394,1.2402,125000000.0
2009-08-13 22:04:00,1.2402,1.2402,1.2395,1.23975,45200000.0
2009-08-13 22:05:00,1.2395,1.2398,1.2395,1.2398,10400000.0
2009-08-13 22:06:00,1.23975,1.23985,1.23975,1.23975,12000000.0
2009-08-13 22:07:00,1.2397,1.2398,1.23965,1.2397,18400000.0
2009-08-13 22:08:00,1.2397,1.24,1.2397,1.23995,25300000.0
2009-08-13 22:09:00,1.23995,1.23995,1.23995,1.23995,2000000.0
2009-08-13 22:10:00,1.23995,1.2401,1.2399,1.23995,6900000.0
2009-08-13 22:11:00,1.23995,1.24,1.23985,1.24,16100000.0
2009-08-13 22:12:00,1.23995,1.23995,1.2392,1.23945,28700000.0
2009-08-13 22:13:00,1.23945,1.23945,1.239,1.2393,10300000.0
2009-08-13 22:14:00,1.23935,1.23995,1.23935,1.23995,27600000.0
2009-08-13 22:15:00,1.23995,1.24,1.23985,1.23985,14600000.0
2009-08-13 22:16:00,1.23965,1.2399,1.23965,1.2399,5200000.0
2009-08-13 22:17:00,1.23985,1.2402,1.23985,1.23985,20400000.0
2009-08-13 22:18:00,1.2398,1.24005,1.2398,1.23985,26700000.0
2009-08-13 22:19:00,1.23876,1.23876,1.23875,1.23876,3200000.0
2009-08-13 22:20:00,1.23985,1.2399,1.23985,1.2399,3200000.0
2009-08-13 22:21:00,1.2398,1.2398,1.2398,1.2398,3400000.0
2009-08-13 22:22:00,1.2398,1.2398,1.2397,1.23975,20900000.0
2009-08-13 22:23:00,1.2398,1.2399,1.2398,1.23985,7700000.0
2009-08-13 22:24:00,1.23985,1.2399,1.23985,1.2399,5000000.0
2009-08-13 22:25:00,1.23874,1.23892,1.23874,1.23876,17000000.0
2009-08-13 22:26:00,1.24,1.24025,1.24,1.2402,17000000.0
2009-08-13 22:27:00,1.24,1.24015,1.23995,1.23995,8700000.0
2009-08-13 22:28:00,1.24005,1.2402,1.24005,1.2402,4700000.0
2009-08-13 22:29:00,1.2402,1.2402,1.24015,1.24015,9400000.0
2009-08-13 22:30:00,1.2402,1.2402,1.2402,1.2402,3300000.0
2009-08-13 22:31:00,1.24015,1.2402,1.2396,1.2398,46800000.0
2009-08-13 22:32:00,1.23985,1.24,1.23975,1.2399,22600000.0
2009-08-13 22:33:00,1.2398,1.2398,1.2391,1.2398,32180000.0
2009-08-13 22:34:00,1.2396,1.2396,1.2391,1.2393,41880000.0
2009-08-13 22:35:00,1.2393,1.2393,1.2393,1.2393,2000000.0
2009-08-13 22:36:00,1.2393,1.23955,1.2393,1.23935,13600000.0
2009-08-13 22:37:00,1.23935,1.23965,1.23935,1.2395,9500000.0
2009-08-13 22:38:00,1.23935,1.23935,1.23935,1.23935,1600000.0
2009-08-13 22:39:00,1.23935,1.23965,1.23935,1.23945,9600000.0
2009-08-13 22:40:00,1.23945,1.2395,1.23945,1.2395,4000000.0
2009-08-13 22:41:00,1.2395,1.2398,1.2395,1.2398,4700000.0
2009-08-13 22:42:00,1.2397,1.2401,1.2397,1.2401,10200000.0
2009-08-13 22:43:00,1.2399,1.24025,1.2398,1.24025,8400000.0
2009-08-13 22:44:00,1.2402,1.2402,1.2397,1.2397,4700000.0
2009-08-13 22:45:00,1.23985,1.24035,1.23965,1.2397,15700000.0
2009-08-13 22:46:00,1.2396,1.23975,1.2396,1.23975,3400000.0
2009-08-13 22:47:00,1.23975,1.23975,1.23965,1.23965,10900000.0
2009-08-13 22:48:00,1.2398,1.23985,1.2393,1.23975,44260000.0
2009-08-13 22:49:00,1.2399,1.2399,1.2398,1.2398,2000000.0
2009-08-13 22:50:00,1.2397,1.24,1.2397,1.23985,16000000.0
2009-08-13 22:51:00,1.23975,1.24,1.23975,1.2398,11500000.0
2009-08-13 22:52:00,1.2399,1.2399,1.2393,1.2393,41280000.0
2009-08-13 22:53:00,1.2393,1.2401,1.2393,1.2401,22900000.0
2009-08-13 22:54:00,1.23969,1.23971,1.2396,1.23965,4500000.0
2009-08-13 22:55:00,1.23985,1.24,1.2398,1.24,4500000.0
2009-08-13 22:56:00,1.24,1.24,1.23975,1.2399,29600000.0
2009-08-13 22:57:00,1.2399,1.24,1.2399,1.24,5000000.0
2009-08-13 22:58:00,1.2398,1.24035,1.2398,1.24035,10800000.0
2009-08-13 22:59:00,1.2401,1.24105,1.23975,1.23975,29300000.0
2009-08-13 23:00:00,1.23995,1.2409,1.2395,1.24085,39560000.0
2009-08-13 23:01:00,1.2407,1.2407,1.2405,1.2407,17980000.0
2009-08-13 23:02:00,1.2407,1.2407,1.2405,1.24065,13240000.0
2009-08-13 23:03:00,1.24065,1.2407,1.24055,1.2406,19300000.0
2009-08-13 23:04:00,1.2405,1.2405,1.2405,1.2405,37860000.0
2009-08-13 23:05:00,1.2405,1.2405,1.2405,1.2405,38940000.0
2009-08-13 23:06:00,1.2405,1.24135,1.2405,1.24135,36040000.0
2009-08-13 23:07:00,1.2412,1.2413,1.24095,1.24095,38840000.0
2009-08-13 23:08:00,1.24095,1.24105,1.24095,1.24095,51600000.0
2009-08-13 23:09:00,1.24095,1.2413,1.24095,1.24105,20540000.0
2009-08-13 23:10:00,1.24115,1.24115,1.24095,1.24115,6300000.0
2009-08-13 23:11:00,1.24095,1.24105,1.24095,1.241,6400000.0
2009-08-13 23:12:00,1.2412,1.24155,1.2412,1.2415,13400000.0
2009-08-13 23:13:00,1.2414,1.2414,1.2414,1.2414,2000000.0
2009-08-13 23:14:00,1.2414,1.2414,1.24115,1.24125,35100000.0
2009-08-13 23:15:00,1.24135,1.2415,1.24115,1.24115,17900000.0
2009-08-13 23:16:00,1.2413,1.24145,1.24085,1.24085,16100000.0
2009-08-13 23:17:00,1.2413,1.2413,1.24075,1.2408,47700000.0
2009-08-13 23:18:00,1.2408,1.2408,1.2406,1.24065,44520000.0
2009-08-13 23:19:00,1.24065,1.24075,1.24065,1.24075,4500000.0
2009-08-13 23:20:00,1.24065,1.2412,1.24065,1.24105,17900000.0
2009-08-13 23:21:00,1.24115,1.24135,1.24075,1.24075,20100000.0
2009-08-13 23:22:00,1.2409,1.241,1.2409,1.241,8000000.0
2009-08-13 23:23:00,1.24105,1.24115,1.241,1.24115,15200000.0
2009-08-13 23:24:00,1.24105,1.2411,1.24095,1.241,6400000.0
2009-08-13 23:25:00,1.24105,1.2412,1.24095,1.241,26700000.0
2009-08-13 23:26:00,1.241,1.2411,1.241,1.2411,5000000.0
2009-08-13 23:27:00,1.241,1.24105,1.2406,1.24075,62720000.0
2009-08-13 23:28:00,1.2408,1.2412,1.2408,1.24115,19600000.0
2009-08-13 23:29:00,1.2409,1.2412,1.2407,1.24105,30800000.0
2009-08-13 23:30:00,1.2411,1.24135,1.241,1.24135,41900000.0
2009-08-13 23:31:00,1.24135,1.24135,1.2409,1.241,18100000.0
2009-08-13 23:32:00,1.241,1.241,1.2409,1.2409,5000000.0
2009-08-13 23:33:00,1.241,1.24115,1.241,1.24115,5000000.0
2009-08-13 23:34:00,1.2411,1.2412,1.2411,1.2412,3600000.0
2009-08-13 23:35:00,1.2412,1.24135,1.241,1.241,16200000.0
2009-08-13 23:36:00,1.241,1.2413,1.2409,1.2412,10000000.0
2009-08-13 23:37:00,1.2412,1.24195,1.24115,1.24175,43900000.0
2009-08-13 23:38:00,1.24175,1.2418,1.24125,1.24125,21880000.0
2009-08-13 23:39:00,1.24125,1.24125,1.24125,1.24125,52980000.0
2009-08-13 23:40:00,1.24125,1.24155,1.24125,1.2415,57140000.0
2009-08-13 23:41:00,1.2416,1.24165,1.24125,1.2414,26380000.0
2009-08-13 23:42:00,1.24145,1.2419,1.24145,1.24185,15000000.0
2009-08-13 23:43:00,1.24165,1.2419,1.24165,1.2419,6000000.0
2009-08-13 23:44:00,1.242,1.24255,1.2417,1.2417,45100000.0
2009-08-13 23:45:00,1.2418,1.2418,1.2418,1.2418,7000000.0
2009-08-13 23:46:00,1.24175,1.24175,1.2416,1.2416,32480000.0
2009-08-13 23:47:00,1.2416,1.2416,1.2416,1.2416,36960000.0
2009-08-13 23:48:00,1.2416,1.2416,1.2416,1.2416,36300000.0
2009-08-13 23:49:00,1.2416,1.2416,1.2416,1.2416,41140000.0
2009-08-13 23:50:00,1.2416,1.24175,1.2416,1.2416,49820000.0
2009-08-13 23:51:00,1.2416,1.24175,1.2416,1.24165,38660000.0
2009-08-13 23:52:00,1.24175,1.242,1.2416,1.24175,35520000.0
2009-08-13 23:53:00,1.24175,1.24205,1.24175,1.24205,31400000.0
2009-08-13 23:54:00,1.242,1.242,1.242,1.242,2400000.0
2009-08-13 23:55:00,1.242,1.242,1.2416,1.2416,31660000.0
2009-08-13 23:56:00,1.2416,1.2416,1.2416,1.2416,40700000.0
2009-08-13 23:57:00,1.2416,1.2416,1.2416,1.2416,40040000.0
2009-08-13 23:58:00,1.2416,1.2416,1.2416,1.2416,35200000.0
2009-08-13 23:59:00,1.2416,1.2416,1.2416,1.2416,37180000.0
2009-08-14 00:00:00,1.2416,1.2416,1.2416,1.2416,35200000.0
2009-08-14 00:01:00,1.2416,1.2416,1.2416,1.2416,31900000.0
2009-08-14 00:02:00,1.2416,1.2418,1.2416,1.2416,113820000.0
2009-08-14 00:03:00,1.2416,1.2416,1.2416,1.2416,33440000.0
2009-08-14 00:04:00,1.2416,1.2416,1.2415,1.2415,31460000.0
2009-08-14 00:05:00,1.2415,1.24205,1.2415,1.2416,28380000.0
2009-08-14 00:06:00,1.2416,1.2416,1.2415,1.2415,39060000.0
2009-08-14 00:07:00,1.2415,1.2417,1.2415,1.2417,15340000.0
2009-08-14 00:08:00,1.2415,1.2416,1.2415,1.24155,138420000.0
2009-08-14 00:09:00,1.2415,1.2415,1.2415,1.2415,3740000.0
2009-08-14 00:10:00,1.2415,1.2417,1.2415,1.2417,24660000.0
2009-08-14 00:11:00,1.2415,1.24155,1.2415,1.2415,35900000.0
2009-08-14 00:12:00,1.2415,1.2415,1.2415,1.2415,38500000.0
2009-08-14 00:13:00,1.2415,1.2418,1.2415,1.2417,34020000.0
2009-08-14 00:14:00,1.2417,1.2417,1.2415,1.24155,53460000.0
2009-08-14 00:15:00,1.24155,1.2419,1.2415,1.2417,23580000.0
2009-08-14 00:16:00,1.2416,1.2418,1.2416,1.2417,11000000.0
2009-08-14 00:17:00,1.2417,1.2419,1.24165,1.24165,13000000.0
2009-08-14 00:18:00,1.2415,1.24165,1.2415,1.24165,15580000.0
2009-08-14 00:19:00,1.2416,1.2418,1.2416,1.2416,4000000.0
2009-08-14 00:20:00,1.2415,1.2415,1.2415,1.2415,12320000.0
2009-08-14 00:21:00,1.2415,1.2415,1.2415,1.2415,38060000.0
2009-08-14 00:22:00,1.2415,1.24165,1.2415,1.2415,43760000.0
2009-08-14 00:23:00,1.2415,1.2416,1.2415,1.2415,18300000.0
2009-08-14 00:24:00,1.2415,1.2419,1.2415,1.2419,28340000.0
2009-08-14 00:25:00,1.24185,1.24185,1.2415,1.2415,23000000.0
2009-08-14 00:26:00,1.2415,1.2415,1.2415,1.2415,38940000.0
2009-08-14 00:27:00,1.2415,1.2415,1.2415,1.2415,36920000.0
2009-08-14 00:28:00,1.2415,1.2419,1.2415,1.24175,23480000.0
2009-08-14 00:29:00,1.24155,1.24185,1.2415,1.24175,13860000.0
2009-08-14 00:30:00,1.2416,1.24162,1.2415,1.24158,33000000.0
2009-08-14 00:31:00,1.2415,1.24175,1.2415,1.24175,11460000.0
2009-08-14 00:32:00,1.2415,1.2415,1.2415,1.2415,1900000.0
2009-08-14 00:34:00,1.24165,1.242,1.24165,1.242,16000000.0
2009-08-14 00:35:00,1.24205,1.2421,1.242,1.242,10000000.0
2009-08-14 00:36:00,1.24175,1.24175,1.24155,1.24155,11800000.0
2009-08-14 00:37:00,1.2415,1.2416,1.2415,1.24155,16040000.0
2009-08-14 00:38:00,1.24155,1.2416,1.24155,1.2416,2000000.0
2009-08-14 00:39:00,1.2415,1.2415,1.2415,1.2415,21560000.0
2009-08-14 00:40:00,1.2415,1.24175,1.2415,1.2416,29800000.0
2009-08-14 00:41:00,1.24165,1.24215,1.24165,1.24215,11900000.0
2009-08-14 00:42:00,1.24215,1.24215,1.2415,1.242,25020000.0
2009-08-14 00:43:00,1.2419,1.24225,1.24165,1.24205,19000000.0
2009-08-14 00:44:00,1.2421,1.24245,1.2416,1.2418,29000000.0
2009-08-14 00:45:00,1.2418,1.24195,1.2402,1.2402,107630000.0
2009-08-14 00:46:00,1.2402,1.24055,1.23915,1.2402,130260000.0
2009-08-14 00:47:00,1.2402,1.2402,1.2402,1.2402,44440000.0
2009-08-14 00:48:00,1.2402,1.2402,1.2402,1.2402,36740000.0
2009-08-14 00:49:00,1.2402,1.2404,1.2402,1.2404,39180000.0
2009-08-14 00:50:00,1.24045,1.24065,1.24045,1.24045,21000000.0
2009-08-14 00:51:00,1.2402,1.2405,1.2402,1.24045,13920000.0
2009-08-14 00:52:00,1.2402,1.24025,1.2402,1.24025,9260000.0
2009-08-14 00:53:00,1.24025,1.24025,1.2402,1.2402,10240000.0
2009-08-14 00:54:00,1.2402,1.2402,1.2402,1.2402,42680000.0
2009-08-14 00:55:00,1.2402,1.2402,1.2396,1.2396,35660000.0
2009-08-14 00:56:00,1.2397,1.24005,1.2395,1.24005,41900000.0
2009-08-14 00:57:00,1.24005,1.2407,1.24005,1.24035,122000000.0
2009-08-14 00:58:00,1.24045,1.2407,1.23905,1.2404,226700000.0
2009-08-14 00:59:00,1.2404,1.24055,1.23955,1.23975,67000000.0
2009-08-14 01:00:00,1.2398,1.24025,1.23975,1.2399,182000000.0
2009-08-14 01:01:00,1.24,1.2402,1.23995,1.24,96000000.0
2009-08-14 01:02:00,1.24005,1.24025,1.24005,1.24025,11000000.0
2009-08-14 01:03:00,1.24035,1.2405,1.2398,1.24025,40900000.0
2009-08-14 01:04:00,1.24025,1.2404,1.2398,1.23985,21000000.0
2009-08-14 01:05:00,1.23985,1.2404,1.23985,1.2404,15900000.0
2009-08-14 01:06:00,1.2402,1.24025,1.2401,1.24015,6000000.0
2009-08-14 01:07:00,1.2401,1.2401,1.2401,1.2401,1000000.0
2009-08-14 01:08:00,1.24015,1.24025,1.24015,1.2402,5000000.0
2009-08-14 01:09:00,1.2402,1.2402,1.2399,1.2402,7000000.0
2009-08-14 01:10:00,1.2401,1.24015,1.2401,1.24015,2000000.0
2009-08-14 01:11:00,1.2398,1.2399,1.2398,1.2399,7000000.0
2009-08-14 01:12:00,1.23955,1.24005,1.23955,1.24005,6900000.0
2009-08-14 01:13:00,1.24,1.24005,1.24,1.24005,5000000.0
2009-08-14 01:14:00,1.24015,1.2403,1.24015,1.2403,4000000.0
2009-08-14 01:15:00,1.24045,1.24045,1.24015,1.2404,36000000.0
2009-08-14 01:16:00,1.24035,1.24035,1.2402,1.2402,5000000.0
2009-08-14 01:17:00,1.2402,1.2402,1.2402,1.2402,1000000.0
2009-08-14 01:18:00,1.24005,1.24015,1.23995,1.23995,3000000.0
2009-08-14 01:19:00,1.24005,1.24015,1.2399,1.24005,17000000.0
2009-08-14 01:20:00,1.2402,1.2403,1.23995,1.24025,8000000.0
2009-08-14 01:21:00,1.23995,1.2402,1.23995,1.24015,4900000.0
2009-08-14 01:22:00,1.24015,1.24025,1.24015,1.24015,4000000.0
2009-08-14 01:23:00,1.2398,1.24005,1.2397,1.2397,5900000.0
2009-08-14 01:24:00,1.23985,1.24015,1.23985,1.24015,9000000.0
2009-08-14 01:25:00,1.2401,1.2401,1.23955,1.24005,20000000.0
2009-08-14 01:26:00,1.23965,1.23965,1.23965,1.23965,1600000.0
2009-08-14 01:27:00,1.24,1.2405,1.24,1.24045,14600000.0
2009-08-14 01:28:00,1.24045,1.2406,1.24035,1.24055,13000000.0
2009-08-14 01:29:00,1.2406,1.2406,1.2405,1.2406,5000000.0
2009-08-14 01:30:00,1.24065,1.24095,1.24035,1.24035,83600000.0
2009-08-14 01:31:00,1.24045,1.2409,1.2404,1.2409,132000000.0
2009-08-14 01:32:00,1.2409,1.2414,1.24,1.24105,69800000.0
2009-08-14 01:33:00,1.241,1.2414,1.241,1.2412,10000000.0
2009-08-14 01:34:00,1.24135,1.24165,1.24135,1.24155,23000000.0
2009-08-14 01:35:00,1.2415,1.2415,1.2409,1.2409,22500000.0
2009-08-14 01:36:00,1.24095,1.241,1.24055,1.2409,24300000.0
2009-08-14 01:37:00,1.24095,1.2415,1.2404,1.24055,36700000.0
2009-08-14 01:38:00,1.24065,1.24155,1.24065,1.2415,28900000.0
2009-08-14 01:39:00,1.2415,1.24185,1.2412,1.24145,29500000.0
2009-08-14 01:40:00,1.2414,1.2414,1.24125,1.24135,8000000.0
2009-08-14 01:41:00,1.24125,1.24145,1.24035,1.24045,31000000.0
2009-08-14 01:42:00,1.24045,1.2411,1.24045,1.2411,31300000.0
2009-08-14 01:43:00,1.24105,1.2419,1.24105,1.2417,42300000.0
2009-08-14 01:44:00,1.2417,1.2418,1.24155,1.24165,27000000.0
2009-08-14 01:45:00,1.2417,1.24235,1.24135,1.242,70300000.0
2009-08-14 01:46:00,1.242,1.24255,1.24195,1.2421,62900000.0
2009-08-14 01:47:00,1.24205,1.2428,1.2414,1.2414,61500000.0
2009-08-14 01:48:00,1.2415,1.24215,1.2407,1.24165,67400000.0
2009-08-14 01:49:00,1.24155,1.2417,1.24055,1.2413,42200000.0
2009-08-14 01:50:00,1.24135,1.2418,1.2401,1.2401,90860000.0
2009-08-14 01:51:00,1.2401,1.24055,1.2401,1.24045,119620000.0
2009-08-14 01:52:00,1.24035,1.2412,1.24035,1.2412,50500000.0
2009-08-14 01:53:00,1.24095,1.2417,1.24085,1.24105,68900000.0
2009-08-14 01:54:00,1.2412,1.2414,1.24095,1.2414,41700000.0
2009-08-14 01:55:00,1.2414,1.24145,1.2413,1.24135,19700000.0
2009-08-14 01:56:00,1.24145,1.24155,1.24095,1.24155,38200000.0
2009-08-14 01:57:00,1.24135,1.2414,1.24115,1.2413,18000000.0
2009-08-14 01:58:00,1.2413,1.2413,1.24125,1.24125,6000000.0
2009-08-14 01:59:00,1.241,1.24115,1.24085,1.24105,19900000.0
2009-08-14 02:00:00,1.24095,1.2413,1.2406,1.2408,36600000.0
2009-08-14 02:01:00,1.24085,1.2415,1.24055,1.24115,73400000.0
2009-08-14 02:02:00,1.24115,1.2418,1.24105,1.2418,27800000.0
2009-08-14 02:03:00,1.2416,1.24215,1.241,1.2416,32000000.0
2009-08-14 02:04:00,1.24165,1.24185,1.2414,1.24185,33000000.0
2009-08-14 02:05:00,1.24185,1.24205,1.24145,1.24195,33600000.0
2009-08-14 02:06:00,1.24195,1.24195,1.2416,1.2416,6000000.0
2009-08-14 02:07:00,1.2415,1.2417,1.24125,1.24135,23400000.0
2009-08-14 02:08:00,1.2414,1.2421,1.24125,1.24165,41200000.0
2009-08-14 02:09:00,1.24175,1.2421,1.24175,1.24185,32700000.0
2009-08-14 02:10:00,1.24195,1.2423,1.2416,1.2423,26000000.0
2009-08-14 02:11:00,1.24215,1.2423,1.2419,1.24205,19700000.0
2009-08-14 02:12:00,1.2421,1.2423,1.242,1.24225,24000000.0
2009-08-14 02:13:00,1.24215,1.2423,1.24185,1.242,36000000.0
2009-08-14 02:14:00,1.24195,1.24195,1.2409,1.24135,35700000.0
2009-08-14 02:15:00,1.2413,1.2422,1.2413,1.24175,50300000.0
2009-08-14 02:16:00,1.2418,1.2421,1.2416,1.24185,43000000.0
2009-08-14 02:17:00,1.2419,1.24215,1.24155,1.2421,35500000.0
2009-08-14 02:18:00,1.24215,1.2425,1.2412,1.2421,65900000.0
2009-08-14 02:19:00,1.24205,1.24205,1.24135,1.24145,36700000.0
2009-08-14 02:20:00,1.24155,1.242,1.24095,1.2414,80700000.0
2009-08-14 02:21:00,1.2415,1.24175,1.2409,1.24155,44900000.0
2009-08-14 02:22:00,1.2417,1.24245,1.24165,1.24165,63800000.0
2009-08-14 02:23:00,1.24175,1.2418,1.24035,1.24095,111740000.0
2009-08-14 02:24:00,1.24095,1.241,1.24045,1.241,51600000.0
2009-08-14 02:25:00,1.24105,1.2419,1.2408,1.2413,84600000.0
2009-08-14 02:26:00,1.2414,1.24215,1.2413,1.2418,70100000.0
2009-08-14 02:27:00,1.2418,1.24245,1.24175,1.242,174100000.0
2009-08-14 02:28:00,1.24205,1.2422,1.2413,1.2415,154300000.0
2009-08-14 02:29:00,1.24165,1.2418,1.24115,1.2412,54900000.0
2009-08-14 02:30:00,1.24095,1.2413,1.24095,1.2413,19000000.0
2009-08-14 02:31:00,1.24125,1.2422,1.24125,1.24165,88700000.0
2009-08-14 02:32:00,1.24175,1.24175,1.2411,1.2413,47200000.0
2009-08-14 02:33:00,1.2413,1.2419,1.24105,1.2412,50400000.0
2009-08-14 02:34:00,1.24145,1.2417,1.24145,1.2416,21000000.0
2009-08-14 02:35:00,1.24165,1.2417,1.24125,1.2413,42400000.0
2009-08-14 02:36:00,1.24135,1.2415,1.2413,1.2415,24900000.0
2009-08-14 02:37:00,1.2414,1.2416,1.2414,1.2416,10900000.0
2009-08-14 02:38:00,1.24135,1.24145,1.24135,1.24145,3000000.0
2009-08-14 02:39:00,1.2415,1.2415,1.24125,1.24135,24500000.0
2009-08-14 02:40:00,1.24135,1.2416,1.24125,1.24155,31700000.0
2009-08-14 02:41:00,1.24145,1.2418,1.2411,1.2418,58100000.0
2009-08-14 02:42:00,1.2416,1.2416,1.24105,1.24105,63000000.0
2009-08-14 02:43:00,1.2411,1.2411,1.24095,1.24095,12900000.0
2009-08-14 02:44:00,1.2409,1.2411,1.24085,1.24085,77420000.0
2009-08-14 02:45:00,1.24085,1.2412,1.24085,1.2412,50300000.0
2009-08-14 02:46:00,1.24115,1.2412,1.2409,1.24105,20700000.0
2009-08-14 02:47:00,1.241,1.2416,1.2409,1.2416,36400000.0
2009-08-14 02:48:00,1.24165,1.24165,1.24095,1.2412,15200000.0
2009-08-14 02:49:00,1.2412,1.242,1.2412,1.242,48200000.0
2009-08-14 02:50:00,1.242,1.2423,1.2411,1.2411,154300000.0
2009-08-14 02:51:00,1.24085,1.242,1.24085,1.2419,142790000.0
2009-08-14 02:52:00,1.2419,1.2421,1.24155,1.2418,59900000.0
2009-08-14 02:53:00,1.2418,1.24235,1.24175,1.2422,121900000.0
2009-08-14 02:54:00,1.2422,1.24245,1.24215,1.2423,163000000.0
2009-08-14 02:55:00,1.2423,1.24245,1.24195,1.24215,145200000.0
2009-08-14 02:56:00,1.2422,1.24245,1.2421,1.24245,161000000.0
2009-08-14 02:57:00,1.24245,1.24265,1.2415,1.24225,41100000.0
2009-08-14 02:58:00,1.24215,1.24265,1.24215,1.2424,23000000.0
2009-08-14 02:59:00,1.2424,1.24275,1.2413,1.2414,65220000.0
2009-08-14 03:00:00,1.24175,1.2422,1.24175,1.2422,22000000.0
2009-08-14 03:01:00,1.24215,1.2425,1.24165,1.2421,46000000.0
2009-08-14 03:02:00,1.2419,1.24275,1.2417,1.24175,55700000.0
2009-08-14 03:03:00,1.2418,1.24205,1.24045,1.24205,82220000.0
2009-08-14 03:04:00,1.24205,1.24205,1.24185,1.24205,54500000.0
2009-08-14 03:05:00,1.24205,1.24205,1.2418,1.24185,57400000.0
2009-08-14 03:06:00,1.242,1.24205,1.24195,1.24205,13100000.0
2009-08-14 03:07:00,1.24205,1.24205,1.24205,1.24205,12000000.0
2009-08-14 03:08:00,1.24205,1.24205,1.24205,1.24205,40400000.0
2009-08-14 03:09:00,1.24205,1.24205,1.24205,1.24205,28000000.0
2009-08-14 03:10:00,1.24205,1.2423,1.2418,1.2418,27000000.0
2009-08-14 03:11:00,1.24185,1.2421,1.2417,1.2417,35000000.0
2009-08-14 03:12:00,1.24175,1.242,1.24145,1.2416,22000000.0
2009-08-14 03:13:00,1.2416,1.24205,1.2414,1.2414,95640000.0
2009-08-14 03:14:00,1.2414,1.2416,1.2414,1.2414,107000000.0
2009-08-14 03:15:00,1.2414,1.2422,1.2414,1.2414,114440000.0
2009-08-14 03:16:00,1.2414,1.24205,1.2414,1.24205,47670000.0
2009-08-14 03:17:00,1.24205,1.2423,1.2414,1.24185,28770000.0
2009-08-14 03:18:00,1.24195,1.24215,1.24165,1.242,44800000.0
2009-08-14 03:19:00,1.2419,1.24195,1.2415,1.24195,24200000.0
2009-08-14 03:20:00,1.2422,1.2422,1.2417,1.2417,20000000.0
2009-08-14 03:21:00,1.2417,1.2418,1.2414,1.2416,63460000.0
2009-08-14 03:22:00,1.24145,1.24175,1.24145,1.24175,18000000.0
2009-08-14 03:23:00,1.24175,1.24185,1.24145,1.24185,34500000.0
2009-08-14 03:24:00,1.24185,1.242,1.2418,1.2419,26000000.0
2009-08-14 03:25:00,1.24195,1.24195,1.24175,1.24185,7000000.0
2009-08-14 03:26:00,1.2414,1.2417,1.2414,1.2414,79020000.0
2009-08-14 03:27:00,1.2414,1.2417,1.2414,1.2414,52010000.0
2009-08-14 03:28:00,1.2414,1.2415,1.2414,1.24145,167060000.0
2009-08-14 03:29:00,1.24155,1.24235,1.2415,1.24215,41600000.0
2009-08-14 03:30:00,1.24205,1.24225,1.24175,1.24205,15900000.0
2009-08-14 03:31:00,1.24175,1.242,1.2414,1.2416,50880000.0
2009-08-14 03:32:00,1.24165,1.242,1.2416,1.2418,18600000.0
2009-08-14 03:33:00,1.24175,1.2418,1.24145,1.2416,23000000.0
2009-08-14 03:34:00,1.24165,1.2419,1.2416,1.2419,11600000.0
2009-08-14 03:35:00,1.2418,1.24195,1.2416,1.24195,14000000.0
2009-08-14 03:36:00,1.24195,1.24205,1.24185,1.24195,30600000.0
2009-08-14 03:37:00,1.24185,1.24195,1.24155,1.2418,30200000.0
2009-08-14 03:38:00,1.2418,1.24195,1.2415,1.2419,28100000.0
2009-08-14 03:39:00,1.24195,1.242,1.2414,1.24145,50920000.0
2009-08-14 03:40:00,1.24145,1.2415,1.2414,1.24145,150240000.0
2009-08-14 03:41:00,1.2414,1.24145,1.2414,1.2414,190250000.0
2009-08-14 03:42:00,1.2414,1.2414,1.2414,1.2414,199920000.0
2009-08-14 03:43:00,1.2414,1.2414,1.24135,1.24135,133080000.0
2009-08-14 03:44:00,1.24135,1.24135,1.24135,1.24135,105760000.0
2009-08-14 03:45:00,1.24135,1.24135,1.24135,1.24135,115540000.0
2009-08-14 03:46:00,1.24135,1.2415,1.24135,1.24135,122190000.0
2009-08-14 03:47:00,1.24135,1.2414,1.24135,1.24135,85510000.0
2009-08-14 03:48:00,1.24135,1.24155,1.24135,1.24155,109220000.0
2009-08-14 03:49:00,1.2415,1.2415,1.24135,1.24135,97910000.0
2009-08-14 03:50:00,1.24135,1.24135,1.24075,1.241,64650000.0
2009-08-14 03:51:00,1.241,1.2412,1.2408,1.24105,51200000.0
2009-08-14 03:52:00,1.24105,1.2414,1.24075,1.24105,79500000.0
2009-08-14 03:53:00,1.24105,1.24145,1.24075,1.241,61500000.0
2009-08-14 03:54:00,1.241,1.24105,1.24095,1.24105,9000000.0
2009-08-14 03:55:00,1.24095,1.24095,1.2406,1.24095,7900000.0
2009-08-14 03:56:00,1.24115,1.2412,1.24055,1.24085,52200000.0
2009-08-14 03:57:00,1.2409,1.2409,1.24065,1.24065,29300000.0
2009-08-14 03:58:00,1.24065,1.24145,1.24065,1.24125,57100000.0
2009-08-14 03:59:00,1.24135,1.24145,1.24105,1.24145,34400000.0
2009-08-14 04:00:00,1.2414,1.2416,1.2409,1.2411,63300000.0
2009-08-14 04:01:00,1.24115,1.24185,1.24065,1.24175,84800000.0
2009-08-14 04:02:00,1.2418,1.24235,1.24115,1.24195,149900000.0
2009-08-14 04:03:00,1.24195,1.2425,1.24175,1.2425,140000000.0
2009-08-14 04:04:00,1.2425,1.2425,1.2414,1.2421,88200000.0
2009-08-14 04:05:00,1.2421,1.2422,1.24195,1.2421,147000000.0
2009-08-14 04:06:00,1.24215,1.24225,1.2417,1.24225,29600000.0
2009-08-14 04:07:00,1.2422,1.2423,1.24215,1.2423,6000000.0
2009-08-14 04:08:00,1.24235,1.24255,1.24095,1.24195,76200000.0
2009-08-14 04:09:00,1.242,1.2421,1.2415,1.2421,25200000.0
2009-08-14 04:10:00,1.24215,1.24235,1.2418,1.2419,27400000.0
2009-08-14 04:11:00,1.24195,1.24235,1.2417,1.24175,26300000.0
2009-08-14 04:12:00,1.24185,1.2421,1.24165,1.2421,32000000.0
2009-08-14 04:13:00,1.24205,1.24225,1.2419,1.2419,22700000.0
2009-08-14 04:14:00,1.24205,1.24225,1.24195,1.24225,15000000.0
2009-08-14 04:15:00,1.24205,1.2426,1.24205,1.2424,15100000.0
2009-08-14 04:16:00,1.24235,1.24235,1.24185,1.24185,5000000.0
2009-08-14 04:17:00,1.2418,1.24185,1.2417,1.24175,11000000.0
2009-08-14 04:18:00,1.24175,1.24195,1.2416,1.2416,12700000.0
2009-08-14 04:19:00,1.2416,1.2426,1.24155,1.24225,37500000.0
2009-08-14 04:20:00,1.2424,1.24255,1.2421,1.24215,47000000.0
2009-08-14 04:21:00,1.24215,1.24255,1.241,1.2411,186300000.0
2009-08-14 04:22:00,1.2411,1.24205,1.24085,1.242,172800000.0
2009-08-14 04:23:00,1.242,1.242,1.24175,1.24185,71000000.0
2009-08-14 04:24:00,1.24185,1.2421,1.24055,1.24095,46300000.0
2009-08-14 04:25:00,1.241,1.2422,1.2407,1.24205,50400000.0
2009-08-14 04:26:00,1.2421,1.24215,1.242,1.24215,37000000.0
2009-08-14 04:27:00,1.24215,1.24225,1.24165,1.2421,59900000.0
2009-08-14 04:28:00,1.2419,1.24195,1.2415,1.2415,15900000.0
2009-08-14 04:29:00,1.24155,1.24185,1.24155,1.24185,10000000.0
2009-08-14 04:30:00,1.24195,1.24195,1.24185,1.24185,6000000.0
2009-08-14 04:31:00,1.24165,1.24235,1.24135,1.2419,112800000.0
2009-08-14 04:32:00,1.2419,1.2424,1.2419,1.24225,121000000.0
2009-08-14 04:33:00,1.2423,1.24235,1.24175,1.24185,104000000.0
2009-08-14 04:34:00,1.24185,1.2427,1.2417,1.2419,146100000.0
2009-08-14 04:35:00,1.24195,1.242,1.24145,1.2418,127200000.0
2009-08-14 04:36:00,1.24185,1.2423,1.24185,1.2423,56000000.0
2009-08-14 04:37:00,1.24195,1.24195,1.2416,1.2419,30700000.0
2009-08-14 04:38:00,1.2419,1.2419,1.24145,1.24175,145000000.0
2009-08-14 04:39:00,1.24185,1.2419,1.2417,1.24175,22000000.0
2009-08-14 04:40:00,1.24155,1.2417,1.24105,1.2411,18600000.0
2009-08-14 04:41:00,1.2412,1.24135,1.24115,1.24135,9000000.0
2009-08-14 04:42:00,1.2409,1.2409,1.2409,1.2409,7900000.0
2009-08-14 04:43:00,1.24115,1.2417,1.24115,1.2417,7600000.0
2009-08-14 04:44:00,1.24175,1.2419,1.24175,1.24175,11000000.0
2009-08-14 04:45:00,1.2418,1.2421,1.24175,1.24205,23700000.0
2009-08-14 04:46:00,1.24195,1.24205,1.24185,1.242,16000000.0
2009-08-14 04:47:00,1.24155,1.2417,1.2414,1.2416,21600000.0
2009-08-14 04:48:00,1.24135,1.2417,1.24135,1.2417,8900000.0
2009-08-14 04:49:00,1.24175,1.24175,1.24145,1.24155,13000000.0
2009-08-14 04:50:00,1.2416,1.24175,1.24135,1.24145,21000000.0
2009-08-14 04:51:00,1.24155,1.24155,1.24125,1.2414,11000000.0
2009-08-14 04:52:00,1.2414,1.2414,1.24125,1.2413,8000000.0
2009-08-14 04:53:00,1.2412,1.2413,1.2412,1.2413,4000000.0
2009-08-14 04:54:00,1.2409,1.24135,1.2409,1.2413,12300000.0
2009-08-14 04:55:00,1.2413,1.24155,1.2413,1.24155,18000000.0
2009-08-14 04:56:00,1.2416,1.24185,1.2415,1.24175,13000000.0
2009-08-14 04:57:00,1.24165,1.24165,1.24155,1.24155,9000000.0
2009-08-14 04:58:00,1.2416,1.2419,1.24135,1.2416,35700000.0
2009-08-14 04:59:00,1.24175,1.24195,1.2414,1.24155,45800000.0
2009-08-14 05:00:00,1.24155,1.24175,1.2413,1.24165,29800000.0
2009-08-14 05:01:00,1.24155,1.24185,1.2414,1.24185,40200000.0
2009-08-14 05:02:00,1.24165,1.24185,1.24165,1.2417,13600000.0
2009-08-14 05:03:00,1.24185,1.2419,1.2417,1.2418,12500000.0
2009-08-14 05:04:00,1.24175,1.24185,1.2416,1.2417,49100000.0
2009-08-14 05:05:00,1.24175,1.24175,1.24165,1.2417,21100000.0
2009-08-14 05:06:00,1.24165,1.24165,1.24165,1.24165,1600000.0
2009-08-14 05:07:00,1.24175,1.24185,1.2417,1.24185,6300000.0
2009-08-14 05:08:00,1.2418,1.24215,1.2418,1.24215,32000000.0
2009-08-14 05:09:00,1.2419,1.24215,1.24135,1.2417,66900000.0
2009-08-14 05:10:00,1.24165,1.2417,1.24125,1.2414,76200000.0
2009-08-14 05:11:00,1.2414,1.24215,1.2413,1.242,141700000.0
2009-08-14 05:12:00,1.242,1.242,1.2414,1.24165,65400000.0
2009-08-14 05:13:00,1.24165,1.2421,1.24165,1.24175,12000000.0
2009-08-14 05:14:00,1.2417,1.2417,1.2412,1.24165,28000000.0
2009-08-14 05:15:00,1.2416,1.2419,1.2416,1.2417,17000000.0
2009-08-14 05:16:00,1.24145,1.2419,1.24115,1.2412,32400000.0
2009-08-14 05:17:00,1.2412,1.24195,1.2412,1.2416,30500000.0
2009-08-14 05:18:00,1.24155,1.24165,1.24125,1.2414,18600000.0
2009-08-14 05:19:00,1.2412,1.24135,1.2412,1.24135,9400000.0
2009-08-14 05:20:00,1.2414,1.24145,1.24125,1.24135,16000000.0
2009-08-14 05:21:00,1.2414,1.24205,1.2414,1.2419,22000000.0
2009-08-14 05:22:00,1.2418,1.2421,1.24175,1.24195,22000000.0
2009-08-14 05:23:00,1.242,1.2423,1.24175,1.2418,32900000.0
2009-08-14 05:24:00,1.2418,1.24195,1.2413,1.24145,30000000.0
2009-08-14 05:25:00,1.24135,1.24155,1.24135,1.2415,17000000.0
2009-08-14 05:26:00,1.24145,1.24155,1.24125,1.2413,19000000.0
2009-08-14 05:27:00,1.24135,1.2414,1.2411,1.2412,23700000.0
2009-08-14 05:28:00,1.2411,1.2411,1.2409,1.2409,37000000.0
2009-08-14 05:29:00,1.24095,1.2414,1.24095,1.24135,27400000.0
2009-08-14 05:30:00,1.2413,1.2413,1.24075,1.24075,24500000.0
2009-08-14 05:31:00,1.2408,1.2408,1.2406,1.2406,25000000.0
2009-08-14 05:32:00,1.2406,1.2408,1.2405,1.2408,22900000.0
2009-08-14 05:33:00,1.24075,1.2409,1.24055,1.24055,16200000.0
2009-08-14 05:34:00,1.24055,1.2406,1.2404,1.24055,19900000.0
2009-08-14 05:35:00,1.24055,1.2408,1.2405,1.24065,14600000.0
2009-08-14 05:36:00,1.24055,1.2408,1.24055,1.2408,26800000.0
2009-08-14 05:37:00,1.2407,1.2408,1.2405,1.24055,36900000.0
2009-08-14 05:38:00,1.24055,1.24065,1.2403,1.2404,50800000.0
2009-08-14 05:39:00,1.24045,1.2406,1.24035,1.24055,42100000.0
2009-08-14 05:40:00,1.24055,1.24065,1.23875,1.2403,65500000.0
2009-08-14 05:41:00,1.24035,1.2404,1.23965,1.24005,68300000.0
2009-08-14 05:42:00,1.24005,1.24025,1.23995,1.2402,57000000.0
2009-08-14 05:43:00,1.2402,1.2408,1.24,1.2408,59000000.0
2009-08-14 05:44:00,1.2407,1.2409,1.2394,1.2403,142100000.0
2009-08-14 05:45:00,1.2404,1.24075,1.2397,1.2401,149800000.0
2009-08-14 05:46:00,1.2402,1.24035,1.23985,1.24035,48800000.0
2009-08-14 05:47:00,1.24025,1.24055,1.2398,1.2402,80300000.0
2009-08-14 05:48:00,1.24015,1.24035,1.23985,1.23985,21400000.0
2009-08-14 05:49:00,1.2396,1.2399,1.2396,1.2399,17000000.0
2009-08-14 05:50:00,1.2399,1.2401,1.2397,1.2398,11000000.0
2009-08-14 05:51:00,1.2398,1.24005,1.2398,1.24,6000000.0
2009-08-14 05:52:00,1.2399,1.2403,1.2399,1.24025,11000000.0
2009-08-14 05:53:00,1.24035,1.24065,1.23995,1.24015,82500000.0
2009-08-14 05:54:00,1.2402,1.24025,1.2398,1.2398,19900000.0
2009-08-14 05:55:00,1.24005,1.24025,1.23965,1.23975,45800000.0
2009-08-14 05:56:00,1.23985,1.24005,1.2395,1.23985,21000000.0
2009-08-14 05:57:00,1.23975,1.2401,1.23965,1.23995,20000000.0
2009-08-14 05:58:00,1.2399,1.2403,1.2397,1.24025,33600000.0
2009-08-14 05:59:00,1.24015,1.24045,1.24005,1.24045,37000000.0
2009-08-14 06:00:00,1.24045,1.24065,1.2404,1.2405,147000000.0
2009-08-14 06:01:00,1.2405,1.2411,1.24045,1.2409,170000000.0
2009-08-14 06:02:00,1.2409,1.24105,1.24085,1.241,7000000.0
2009-08-14 06:03:00,1.2411,1.24115,1.2404,1.2407,30000000.0
2009-08-14 06:04:00,1.2407,1.24075,1.23995,1.24015,34000000.0
2009-08-14 06:05:00,1.24005,1.24075,1.24005,1.2407,26900000.0
2009-08-14 06:06:00,1.24075,1.24075,1.23945,1.23945,55200000.0
2009-08-14 06:07:00,1.2394,1.2396,1.2393,1.23955,38800000.0
2009-08-14 06:08:00,1.23955,1.2397,1.239,1.23905,38500000.0
2009-08-14 06:09:00,1.239,1.23915,1.239,1.2391,21900000.0
2009-08-14 06:10:00,1.23965,1.24035,1.23965,1.24025,21700000.0
2009-08-14 06:11:00,1.2402,1.2402,1.2384,1.23985,54200000.0
2009-08-14 06:12:00,1.23985,1.2399,1.23865,1.2398,62800000.0
2009-08-14 06:13:00,1.23985,1.23985,1.23975,1.23975,4000000.0
2009-08-14 06:14:00,1.2398,1.24005,1.23945,1.2397,17000000.0
2009-08-14 06:15:00,1.23935,1.24025,1.23935,1.24025,38900000.0
2009-08-14 06:16:00,1.24035,1.24035,1.2403,1.24035,7000000.0
2009-08-14 06:17:00,1.2404,1.24045,1.24035,1.24035,4000000.0
2009-08-14 06:18:00,1.24,1.2403,1.24,1.2401,25800000.0
2009-08-14 06:19:00,1.24015,1.2405,1.23965,1.23965,31800000.0
2009-08-14 06:20:00,1.23965,1.2398,1.23955,1.2398,19000000.0
2009-08-14 06:21:00,1.23985,1.24,1.2398,1.24,9000000.0
2009-08-14 06:22:00,1.23995,1.24,1.23995,1.24,7000000.0
2009-08-14 06:23:00,1.24,1.2401,1.2399,1.24,12000000.0
2009-08-14 06:24:00,1.24,1.24,1.24,1.24,1000000.0
2009-08-14 06:25:00,1.24,1.24005,1.23945,1.2395,12000000.0
2009-08-14 06:26:00,1.2395,1.2395,1.2394,1.2394,16000000.0
2009-08-14 06:27:00,1.2394,1.2398,1.2394,1.2398,9800000.0
2009-08-14 06:28:00,1.2398,1.24055,1.2395,1.24045,26900000.0
2009-08-14 06:29:00,1.24045,1.24045,1.23945,1.23955,21700000.0
2009-08-14 06:30:00,1.23955,1.2398,1.23955,1.2398,5000000.0
2009-08-14 06:31:00,1.2398,1.2403,1.2398,1.2403,24000000.0
2009-08-14 06:32:00,1.2402,1.2407,1.2402,1.2406,14000000.0
2009-08-14 06:33:00,1.2402,1.24055,1.2402,1.24055,4900000.0
2009-08-14 06:34:00,1.24065,1.24065,1.2397,1.2397,37900000.0
2009-08-14 06:35:00,1.2397,1.2398,1.2396,1.23965,11000000.0
2009-08-14 06:36:00,1.23975,1.2398,1.23965,1.2398,13000000.0
2009-08-14 06:37:00,1.2397,1.2397,1.2396,1.23965,7000000.0
2009-08-14 06:38:00,1.23965,1.23965,1.2396,1.23965,6000000.0
2009-08-14 06:39:00,1.2393,1.23955,1.2393,1.23955,3000000.0
2009-08-14 06:40:00,1.23965,1.23965,1.23925,1.2393,30000000.0
2009-08-14 06:41:00,1.2393,1.2394,1.2389,1.2394,11200000.0
2009-08-14 06:42:00,1.23945,1.23995,1.23945,1.23995,12800000.0
2009-08-14 06:43:00,1.2399,1.2399,1.23935,1.23935,26700000.0
2009-08-14 06:44:00,1.2394,1.2403,1.2394,1.2403,16000000.0
2009-08-14 06:45:00,1.2405,1.24075,1.24025,1.24075,24300000.0
2009-08-14 06:46:00,1.24075,1.2409,1.24075,1.2409,6000000.0
2009-08-14 06:47:00,1.2409,1.24105,1.24065,1.24095,10900000.0
2009-08-14 06:48:00,1.241,1.2411,1.2404,1.2405,23100000.0
2009-08-14 06:49:00,1.2406,1.241,1.24055,1.2409,24600000.0
2009-08-14 06:50:00,1.24075,1.241,1.24075,1.2409,10000000.0
2009-08-14 06:51:00,1.241,1.241,1.24055,1.24065,10000000.0
2009-08-14 06:52:00,1.2403,1.24105,1.2403,1.24105,30600000.0
2009-08-14 06:53:00,1.241,1.241,1.24055,1.24075,23000000.0
2009-08-14 06:54:00,1.24065,1.24095,1.24045,1.24095,19900000.0
2009-08-14 06:55:00,1.24085,1.2409,1.24025,1.2403,21300000.0
2009-08-14 06:56:00,1.2401,1.24065,1.2401,1.24065,18800000.0
2009-08-14 06:57:00,1.24045,1.24045,1.2398,1.23995,11000000.0
2009-08-14 06:58:00,1.23995,1.24015,1.2399,1.2399,13000000.0
2009-08-14 06:59:00,1.2399,1.2405,1.2398,1.2401,43800000.0
2009-08-14 07:00:00,1.2403,1.2403,1.2397,1.2398,43900000.0
2009-08-14 07:01:00,1.2398,1.2398,1.2397,1.2397,13000000.0
2009-08-14 07:02:00,1.2397,1.2397,1.2396,1.2396,11000000.0
2009-08-14 07:03:00,1.2396,1.2396,1.2395,1.2395,8000000.0
2009-08-14 07:04:00,1.2395,1.2396,1.2394,1.2394,33000000.0
2009-08-14 07:05:00,1.2394,1.24,1.23935,1.24,39700000.0
2009-08-14 07:06:00,1.23995,1.23995,1.23965,1.2399,28000000.0
2009-08-14 07:07:00,1.24,1.2401,1.2395,1.2397,43400000.0
2009-08-14 07:08:00,1.2396,1.2396,1.23925,1.23935,23000000.0
2009-08-14 07:09:00,1.23925,1.23975,1.2392,1.2397,18000000.0
2009-08-14 07:10:00,1.23965,1.2398,1.23895,1.23915,23000000.0
2009-08-14 07:11:00,1.23905,1.2392,1.239,1.2392,11000000.0
2009-08-14 07:12:00,1.23925,1.2396,1.23915,1.2392,18800000.0
2009-08-14 07:13:00,1.2392,1.2395,1.2388,1.23885,32900000.0
2009-08-14 07:14:00,1.23885,1.239,1.23885,1.23895,7000000.0
2009-08-14 07:15:00,1.239,1.23955,1.239,1.23905,37800000.0
2009-08-14 07:16:00,1.23905,1.23935,1.23905,1.23935,11000000.0
2009-08-14 07:17:00,1.2393,1.2393,1.23915,1.2393,10000000.0
2009-08-14 07:18:00,1.23895,1.2391,1.23895,1.2391,6200000.0
2009-08-14 07:19:00,1.2392,1.2393,1.23905,1.2393,9000000.0
2009-08-14 07:20:00,1.2393,1.2393,1.23925,1.23925,5000000.0
2009-08-14 07:21:00,1.23925,1.2393,1.2387,1.2387,21800000.0
2009-08-14 07:22:00,1.2386,1.2386,1.2385,1.2385,15000000.0
2009-08-14 07:23:00,1.23865,1.2393,1.2386,1.239,40000000.0
2009-08-14 07:24:00,1.23895,1.23915,1.23845,1.2386,39600000.0
2009-08-14 07:25:00,1.2386,1.23905,1.2386,1.2388,31600000.0
2009-08-14 07:26:00,1.23875,1.23875,1.23875,1.23875,2000000.0
2009-08-14 07:27:00,1.23875,1.23965,1.23875,1.23965,27900000.0
2009-08-14 07:28:00,1.23975,1.2401,1.23945,1.23955,27000000.0
2009-08-14 07:29:00,1.2396,1.23985,1.2391,1.2395,48000000.0
2009-08-14 07:30:00,1.2393,1.2399,1.2393,1.23985,44600000.0
2009-08-14 07:31:00,1.23985,1.2402,1.23925,1.2402,59200000.0
2009-08-14 07:32:00,1.2402,1.24025,1.239,1.23995,94500000.0
2009-08-14 07:33:00,1.23995,1.24025,1.2399,1.24005,76000000.0
2009-08-14 07:34:00,1.24005,1.24005,1.23965,1.2397,44400000.0
2009-08-14 07:35:00,1.23975,1.2403,1.23975,1.2402,28000000.0
2009-08-14 07:36:00,1.2403,1.2403,1.23985,1.2402,15000000.0
2009-08-14 07:37:00,1.2401,1.24035,1.2401,1.24035,18000000.0
2009-08-14 07:38:00,1.24025,1.24035,1.24025,1.2403,23000000.0
2009-08-14 07:39:00,1.24025,1.24055,1.24025,1.24055,11000000.0
2009-08-14 07:40:00,1.2407,1.2407,1.23935,1.2397,42500000.0
2009-08-14 07:41:00,1.23975,1.24085,1.23945,1.2401,60100000.0
2009-08-14 07:42:00,1.2401,1.2402,1.23945,1.2396,58700000.0
2009-08-14 07:43:00,1.2396,1.23985,1.23945,1.2395,32400000.0
2009-08-14 07:44:00,1.2395,1.2396,1.2395,1.2395,15000000.0
2009-08-14 07:45:00,1.2394,1.2395,1.2394,1.2394,14000000.0
2009-08-14 07:46:00,1.2394,1.23955,1.2393,1.23945,22000000.0
2009-08-14 07:47:00,1.23945,1.23985,1.23915,1.23945,57000000.0
2009-08-14 07:48:00,1.23955,1.23975,1.23925,1.23965,45700000.0
2009-08-14 07:49:00,1.23965,1.23975,1.2395,1.23975,31100000.0
2009-08-14 07:50:00,1.23975,1.23995,1.2396,1.2397,33000000.0
2009-08-14 07:51:00,1.2397,1.2398,1.2394,1.2394,16000000.0
2009-08-14 07:52:00,1.2394,1.23985,1.2393,1.23985,27800000.0
2009-08-14 07:53:00,1.23985,1.2404,1.2398,1.2403,31100000.0
2009-08-14 07:54:00,1.24025,1.24055,1.2402,1.24035,27100000.0
2009-08-14 07:55:00,1.2404,1.24045,1.24015,1.2404,16200000.0
2009-08-14 07:56:00,1.2403,1.2403,1.23965,1.2397,40000000.0
2009-08-14 07:57:00,1.2397,1.23975,1.2397,1.2397,24800000.0
2009-08-14 07:58:00,1.2397,1.2397,1.2397,1.2397,10000000.0
2009-08-14 07:59:00,1.2397,1.2398,1.2397,1.2397,16600000.0
2009-08-14 08:00:00,1.2397,1.2397,1.2396,1.23965,36600000.0
2009-08-14 08:01:00,1.23965,1.23965,1.2396,1.2396,8000000.0
2009-08-14 08:02:00,1.2396,1.2396,1.2395,1.2395,41000000.0
2009-08-14 08:03:00,1.2395,1.24065,1.2395,1.2405,39600000.0
2009-08-14 08:04:00,1.2405,1.2405,1.2395,1.2395,28000000.0
2009-08-14 08:05:00,1.2395,1.23995,1.2395,1.2399,36900000.0
2009-08-14 08:06:00,1.23985,1.24,1.23945,1.23965,13000000.0
2009-08-14 08:07:00,1.2396,1.24025,1.2395,1.23995,35700000.0
2009-08-14 08:08:00,1.23995,1.2401,1.23945,1.24005,35000000.0
2009-08-14 08:09:00,1.2398,1.24045,1.2397,1.24015,45900000.0
2009-08-14 08:10:00,1.2401,1.2404,1.2397,1.2401,49900000.0
2009-08-14 08:11:00,1.24015,1.2404,1.2398,1.24035,33400000.0
2009-08-14 08:12:00,1.24045,1.24075,1.24045,1.24055,9000000.0
2009-08-14 08:13:00,1.2405,1.2405,1.2405,1.2405,2000000.0
2009-08-14 08:14:00,1.2405,1.2405,1.2402,1.2402,8000000.0
2009-08-14 08:15:00,1.2402,1.2405,1.2402,1.24045,12000000.0
2009-08-14 08:16:00,1.2402,1.2402,1.23905,1.2395,53600000.0
2009-08-14 08:17:00,1.23945,1.24055,1.23925,1.23975,50100000.0
2009-08-14 08:18:00,1.2398,1.24075,1.23975,1.2407,40800000.0
2009-08-14 08:19:00,1.24065,1.24075,1.2401,1.2405,78800000.0
2009-08-14 08:20:00,1.2405,1.24055,1.24025,1.24045,14000000.0
2009-08-14 08:21:00,1.24045,1.24055,1.23895,1.23955,41600000.0
2009-08-14 08:22:00,1.23955,1.23965,1.2385,1.23955,34600000.0
2009-08-14 08:23:00,1.2395,1.24015,1.2395,1.23985,32900000.0
2009-08-14 08:24:00,1.2397,1.24,1.23955,1.23965,27100000.0
2009-08-14 08:25:00,1.2397,1.23975,1.2394,1.2396,30900000.0
2009-08-14 08:26:00,1.2396,1.2399,1.2396,1.2399,12700000.0
2009-08-14 08:27:00,1.2399,1.24,1.23965,1.2398,33200000.0
2009-08-14 08:28:00,1.2399,1.2402,1.2398,1.2401,30000000.0
2009-08-14 08:29:00,1.24,1.2401,1.2399,1.2401,8000000.0
2009-08-14 08:30:00,1.2402,1.2406,1.2395,1.2404,63100000.0
2009-08-14 08:31:00,1.2402,1.2402,1.2389,1.239,49500000.0
2009-08-14 08:32:00,1.239,1.23935,1.239,1.23935,39800000.0
2009-08-14 08:33:00,1.2394,1.2394,1.23905,1.23915,14000000.0
2009-08-14 08:34:00,1.23915,1.24,1.23895,1.2399,51700000.0
2009-08-14 08:35:00,1.2399,1.23995,1.2399,1.23995,11700000.0
2009-08-14 08:36:00,1.2399,1.2399,1.23945,1.2396,11000000.0
2009-08-14 08:37:00,1.23955,1.23965,1.23925,1.23945,25900000.0
2009-08-14 08:38:00,1.2395,1.2396,1.2393,1.23935,14000000.0
2009-08-14 08:39:00,1.23945,1.23945,1.23925,1.23925,13800000.0
2009-08-14 08:40:00,1.2393,1.2393,1.239,1.239,36500000.0
2009-08-14 08:41:00,1.239,1.23905,1.2388,1.23905,36000000.0
2009-08-14 08:42:00,1.23905,1.23925,1.23885,1.23925,24000000.0
2009-08-14 08:43:00,1.23925,1.23925,1.23885,1.23885,24000000.0
2009-08-14 08:44:00,1.23885,1.23925,1.23885,1.239,16000000.0
2009-08-14 08:45:00,1.239,1.2394,1.239,1.2394,16000000.0
2009-08-14 08:46:00,1.23945,1.2397,1.23945,1.2396,16000000.0
2009-08-14 08:47:00,1.2395,1.23985,1.23945,1.23985,27000000.0
2009-08-14 08:48:00,1.2396,1.23995,1.2396,1.23995,17000000.0
2009-08-14 08:49:00,1.24,1.2401,1.23895,1.23915,31600000.0
2009-08-14 08:50:00,1.2392,1.2396,1.2391,1.23925,35700000.0
2009-08-14 08:51:00,1.2391,1.2394,1.2388,1.2392,49100000.0
2009-08-14 08:52:00,1.23915,1.23945,1.23895,1.23945,51900000.0
2009-08-14 08:53:00,1.23935,1.23935,1.239,1.23905,11000000.0
2009-08-14 08:54:00,1.23905,1.2393,1.239,1.23915,19000000.0
2009-08-14 08:55:00,1.2392,1.2397,1.23855,1.23905,61100000.0
2009-08-14 08:56:00,1.23905,1.23935,1.2386,1.2393,52700000.0
2009-08-14 08:57:00,1.23915,1.23935,1.23855,1.2386,17600000.0
2009-08-14 08:58:00,1.2386,1.23875,1.238,1.2385,49800000.0
2009-08-14 08:59:00,1.2385,1.2385,1.23745,1.23765,74900000.0
2009-08-14 09:00:00,1.23765,1.23805,1.2375,1.238,129800000.0
2009-08-14 09:01:00,1.2379,1.2382,1.2377,1.238,97500000.0
2009-08-14 09:02:00,1.23775,1.23815,1.2377,1.2379,73700000.0
2009-08-14 09:03:00,1.238,1.23805,1.2379,1.23795,13600000.0
2009-08-14 09:04:00,1.238,1.2384,1.238,1.2384,47100000.0
2009-08-14 09:05:00,1.2384,1.23885,1.23835,1.23865,84700000.0
2009-08-14 09:06:00,1.2387,1.23895,1.23855,1.2388,63000000.0
2009-08-14 09:07:00,1.23875,1.239,1.2384,1.2387,50700000.0
2009-08-14 09:08:00,1.23865,1.23925,1.23815,1.23815,70700000.0
2009-08-14 09:09:00,1.23825,1.2391,1.23825,1.23845,65600000.0
2009-08-14 09:10:00,1.23845,1.23885,1.23835,1.23875,72600000.0
2009-08-14 09:11:00,1.23875,1.239,1.2381,1.2383,88200000.0
2009-08-14 09:12:00,1.2381,1.23865,1.23805,1.23865,70700000.0
2009-08-14 09:13:00,1.2389,1.23935,1.23855,1.23875,51700000.0
2009-08-14 09:14:00,1.23875,1.23875,1.2383,1.23845,77400000.0
2009-08-14 09:15:00,1.23845,1.2387,1.23775,1.2381,81400000.0
2009-08-14 09:16:00,1.2379,1.23805,1.2373,1.23795,96300000.0
2009-08-14 09:17:00,1.238,1.23815,1.23745,1.2376,66100000.0
2009-08-14 09:18:00,1.23765,1.23805,1.2372,1.2375,115600000.0
2009-08-14 09:19:00,1.23755,1.23805,1.2367,1.2379,126700000.0
2009-08-14 09:20:00,1.2379,1.23815,1.2374,1.2377,158300000.0
2009-08-14 09:21:00,1.2378,1.23805,1.23715,1.2379,73400000.0
2009-08-14 09:22:00,1.23785,1.2383,1.2374,1.2382,48600000.0
2009-08-14 09:23:00,1.2382,1.2382,1.2375,1.23785,32300000.0
2009-08-14 09:24:00,1.2379,1.2379,1.2372,1.2374,105300000.0
2009-08-14 09:25:00,1.23735,1.2375,1.2373,1.2374,25100000.0
2009-08-14 09:26:00,1.23745,1.2377,1.23705,1.2372,91400000.0
2009-08-14 09:27:00,1.2372,1.2377,1.23715,1.2377,42500000.0
2009-08-14 09:28:00,1.23775,1.2379,1.2376,1.2377,35200000.0
2009-08-14 09:29:00,1.2376,1.2378,1.23725,1.2374,93900000.0
2009-08-14 09:30:00,1.2374,1.23775,1.23715,1.23715,58300000.0
2009-08-14 09:31:00,1.23715,1.2376,1.237,1.23705,89900000.0
2009-08-14 09:32:00,1.2371,1.23765,1.2367,1.23765,129100000.0
2009-08-14 09:33:00,1.2377,1.2378,1.2373,1.2374,61600000.0
2009-08-14 09:34:00,1.2373,1.2377,1.23695,1.23715,64100000.0
2009-08-14 09:35:00,1.23725,1.23725,1.23655,1.23715,73700000.0
2009-08-14 09:36:00,1.23705,1.23715,1.2367,1.237,106700000.0
2009-08-14 09:37:00,1.2371,1.2371,1.23615,1.2363,91900000.0
2009-08-14 09:38:00,1.2363,1.2371,1.2362,1.2371,93200000.0
2009-08-14 09:39:00,1.2372,1.2372,1.23635,1.23665,57000000.0
2009-08-14 09:40:00,1.2366,1.2369,1.2362,1.2369,89200000.0
2009-08-14 09:41:00,1.23705,1.2371,1.2363,1.23685,90600000.0
2009-08-14 09:42:00,1.23665,1.2371,1.23635,1.23665,54600000.0
2009-08-14 09:43:00,1.23665,1.23725,1.23615,1.23685,114600000.0
2009-08-14 09:44:00,1.23685,1.2373,1.2368,1.23725,81000000.0
2009-08-14 09:45:00,1.23725,1.2374,1.23685,1.23685,64100000.0
2009-08-14 09:46:00,1.2368,1.2371,1.23675,1.2371,39900000.0
2009-08-14 09:47:00,1.2371,1.23745,1.2369,1.237,96900000.0
2009-08-14 09:48:00,1.23695,1.2375,1.23685,1.2371,48100000.0
2009-08-14 09:49:00,1.237,1.23755,1.237,1.23735,37300000.0
2009-08-14 09:50:00,1.2373,1.2374,1.2371,1.23715,27800000.0
2009-08-14 09:51:00,1.2371,1.2373,1.23705,1.2372,33000000.0
2009-08-14 09:52:00,1.23715,1.2373,1.23705,1.23725,44700000.0
2009-08-14 09:53:00,1.23715,1.23735,1.237,1.23725,81500000.0
2009-08-14 09:54:00,1.2373,1.23765,1.23715,1.23755,95500000.0
2009-08-14 09:55:00,1.23705,1.23725,1.23695,1.2372,48400000.0
2009-08-14 09:56:00,1.2372,1.2374,1.23675,1.2371,61800000.0
2009-08-14 09:57:00,1.2369,1.23705,1.23665,1.23685,51100000.0
2009-08-14 09:58:00,1.23685,1.23725,1.23685,1.2371,35200000.0
2009-08-14 09:59:00,1.2372,1.2374,1.237,1.2371,55100000.0
2009-08-14 10:00:00,1.237,1.23765,1.2368,1.23765,86200000.0
2009-08-14 10:01:00,1.2376,1.2377,1.23745,1.23755,43000000.0
2009-08-14 10:02:00,1.2375,1.23765,1.23695,1.2372,62000000.0
2009-08-14 10:03:00,1.2372,1.23775,1.2372,1.2376,68300000.0
2009-08-14 10:04:00,1.2376,1.23775,1.23725,1.23775,68200000.0
2009-08-14 10:05:00,1.2378,1.2379,1.2375,1.23765,43900000.0
2009-08-14 10:06:00,1.23765,1.2381,1.23765,1.23785,50100000.0
2009-08-14 10:07:00,1.2378,1.238,1.23775,1.23795,45600000.0
2009-08-14 10:08:00,1.23785,1.238,1.23765,1.238,24300000.0
2009-08-14 10:09:00,1.2379,1.238,1.23755,1.2379,29200000.0
2009-08-14 10:10:00,1.2377,1.2379,1.2376,1.2377,41800000.0
2009-08-14 10:11:00,1.23775,1.2379,1.2375,1.23765,37600000.0
2009-08-14 10:12:00,1.23765,1.23775,1.2376,1.2376,21500000.0
2009-08-14 10:13:00,1.2376,1.23785,1.2373,1.23765,46100000.0
2009-08-14 10:14:00,1.2376,1.2377,1.23715,1.2374,84600000.0
2009-08-14 10:15:00,1.2373,1.23765,1.2367,1.2372,82200000.0
2009-08-14 10:16:00,1.2368,1.23705,1.2367,1.2368,90800000.0
2009-08-14 10:17:00,1.2368,1.2372,1.23665,1.23695,57800000.0
2009-08-14 10:18:00,1.23705,1.23735,1.2369,1.23695,28500000.0
2009-08-14 10:19:00,1.23695,1.237,1.2366,1.23685,45400000.0
2009-08-14 10:20:00,1.23665,1.2369,1.2365,1.2366,33700000.0
2009-08-14 10:21:00,1.23655,1.2371,1.23655,1.23705,50200000.0
2009-08-14 10:22:00,1.23695,1.23745,1.23695,1.23725,27000000.0
2009-08-14 10:23:00,1.23735,1.23755,1.2372,1.23755,16600000.0
2009-08-14 10:24:00,1.2376,1.23785,1.23755,1.23785,16300000.0
2009-08-14 10:25:00,1.2379,1.23795,1.2375,1.2376,15100000.0
2009-08-14 10:26:00,1.23765,1.23775,1.23725,1.23725,24700000.0
2009-08-14 10:27:00,1.23725,1.23765,1.237,1.23765,69100000.0
2009-08-14 10:28:00,1.2374,1.23785,1.23715,1.2375,62700000.0
2009-08-14 10:29:00,1.2375,1.2376,1.2373,1.23735,29000000.0
2009-08-14 10:30:00,1.23745,1.2375,1.2374,1.2375,11000000.0
2009-08-14 10:31:00,1.23735,1.23755,1.2373,1.23745,18600000.0
2009-08-14 10:32:00,1.23725,1.2376,1.2372,1.23725,24600000.0
2009-08-14 10:33:00,1.23715,1.2375,1.23685,1.2372,74700000.0
2009-08-14 10:34:00,1.2372,1.2375,1.237,1.2372,48300000.0
2009-08-14 10:35:00,1.2372,1.23725,1.23715,1.23725,9200000.0
2009-08-14 10:36:00,1.23725,1.2375,1.23705,1.2374,56100000.0
2009-08-14 10:37:00,1.23755,1.23755,1.23685,1.2369,41500000.0
2009-08-14 10:38:00,1.237,1.2374,1.237,1.23735,17900000.0
2009-08-14 10:39:00,1.2374,1.23745,1.23735,1.2374,18900000.0
2009-08-14 10:40:00,1.2373,1.2375,1.23685,1.2369,33400000.0
2009-08-14 10:41:00,1.2369,1.23735,1.23685,1.2372,32900000.0
2009-08-14 10:42:00,1.2372,1.2372,1.2372,1.2372,1000000.0
2009-08-14 10:43:00,1.2372,1.23735,1.237,1.23715,42400000.0
2009-08-14 10:44:00,1.23695,1.23715,1.2368,1.23705,57600000.0
2009-08-14 10:45:00,1.23705,1.23735,1.23685,1.23715,46600000.0
2009-08-14 10:46:00,1.2371,1.2374,1.2371,1.2374,13000000.0
2009-08-14 10:47:00,1.2372,1.2372,1.23705,1.23715,35100000.0
2009-08-14 10:48:00,1.23715,1.2374,1.237,1.2372,22900000.0
2009-08-14 10:49:00,1.23715,1.2376,1.2371,1.23745,24800000.0
2009-08-14 10:50:00,1.23745,1.23765,1.2374,1.2375,39600000.0
2009-08-14 10:51:00,1.2375,1.23785,1.23745,1.2378,45800000.0
2009-08-14 10:52:00,1.2377,1.2377,1.2374,1.2376,19800000.0
2009-08-14 10:53:00,1.2376,1.2379,1.2375,1.23775,24800000.0
2009-08-14 10:54:00,1.2377,1.2377,1.2372,1.23725,9600000.0
2009-08-14 10:55:00,1.23715,1.23715,1.23685,1.23685,19900000.0
2009-08-14 10:56:00,1.23685,1.2369,1.23655,1.23665,41800000.0
2009-08-14 10:57:00,1.23665,1.23675,1.23645,1.23655,45000000.0
2009-08-14 10:58:00,1.2366,1.23675,1.23645,1.2366,56700000.0
2009-08-14 10:59:00,1.23655,1.2368,1.2365,1.2368,42900000.0
2009-08-14 11:00:00,1.2368,1.2369,1.23665,1.23685,71500000.0
2009-08-14 11:01:00,1.23685,1.23725,1.23685,1.237,43100000.0
2009-08-14 11:02:00,1.23705,1.2373,1.23695,1.2371,60700000.0
2009-08-14 11:03:00,1.2373,1.23745,1.2368,1.23705,79700000.0
2009-08-14 11:04:00,1.23705,1.2373,1.23695,1.2373,57300000.0
2009-08-14 11:05:00,1.2373,1.2374,1.23715,1.2374,27500000.0
2009-08-14 11:06:00,1.2372,1.2375,1.2372,1.23745,69300000.0
2009-08-14 11:07:00,1.23745,1.2377,1.23715,1.23725,77400000.0
2009-08-14 11:08:00,1.23735,1.23735,1.23705,1.23705,53600000.0
2009-08-14 11:09:00,1.2371,1.23715,1.23655,1.23655,49300000.0
2009-08-14 11:10:00,1.2365,1.23665,1.23645,1.23655,28600000.0
2009-08-14 11:11:00,1.2365,1.2367,1.2365,1.2367,20900000.0
2009-08-14 11:12:00,1.23665,1.23665,1.2365,1.23655,25700000.0
2009-08-14 11:13:00,1.2365,1.2365,1.2365,1.2365,1000000.0
2009-08-14 11:14:00,1.23655,1.23665,1.2365,1.2365,28100000.0
2009-08-14 11:15:00,1.2365,1.2365,1.23595,1.23645,32600000.0
2009-08-14 11:16:00,1.23635,1.23635,1.2355,1.23595,79900000.0
2009-08-14 11:17:00,1.236,1.23625,1.236,1.2362,16000000.0
2009-08-14 11:18:00,1.23595,1.236,1.23585,1.23585,9000000.0
2009-08-14 11:19:00,1.23575,1.2363,1.23575,1.2361,30400000.0
2009-08-14 11:20:00,1.23615,1.23655,1.23605,1.23655,40700000.0
2009-08-14 11:21:00,1.23645,1.2366,1.23605,1.2363,26000000.0
2009-08-14 11:22:00,1.2363,1.23665,1.2363,1.23665,51200000.0
2009-08-14 11:23:00,1.2367,1.23685,1.2364,1.2366,25400000.0
2009-08-14 11:24:00,1.2366,1.23705,1.2364,1.2367,63300000.0
2009-08-14 11:25:00,1.2366,1.23725,1.2366,1.23725,68500000.0
2009-08-14 11:26:00,1.2372,1.23745,1.2372,1.23745,10300000.0
2009-08-14 11:27:00,1.2374,1.2374,1.2367,1.23725,29700000.0
2009-08-14 11:28:00,1.23725,1.23745,1.23695,1.23745,10300000.0
2009-08-14 11:29:00,1.23745,1.23745,1.2369,1.2372,24900000.0
2009-08-14 11:30:00,1.23715,1.2372,1.23675,1.23685,16600000.0
2009-08-14 11:31:00,1.237,1.23705,1.23645,1.23665,40000000.0
2009-08-14 11:32:00,1.2365,1.2367,1.2365,1.2365,13000000.0
2009-08-14 11:33:00,1.2366,1.23665,1.23625,1.2366,15200000.0
2009-08-14 11:34:00,1.23655,1.2366,1.23635,1.23635,25300000.0
2009-08-14 11:35:00,1.23635,1.2366,1.23625,1.23655,49300000.0
2009-08-14 11:36:00,1.23645,1.23655,1.23625,1.23655,17900000.0
2009-08-14 11:37:00,1.2365,1.2366,1.23635,1.2366,11600000.0
2009-08-14 11:38:00,1.2365,1.23665,1.2361,1.2362,35400000.0
2009-08-14 11:39:00,1.2363,1.2372,1.23625,1.2369,45300000.0
2009-08-14 11:40:00,1.23685,1.23695,1.2366,1.2368,53400000.0
2009-08-14 11:41:00,1.2368,1.23715,1.2367,1.2367,34100000.0
2009-08-14 11:42:00,1.2366,1.23695,1.2364,1.2368,61800000.0
2009-08-14 11:43:00,1.23685,1.2372,1.2366,1.237,76000000.0
2009-08-14 11:44:00,1.2368,1.23695,1.23665,1.2367,19300000.0
2009-08-14 11:45:00,1.2367,1.2369,1.2364,1.23655,66600000.0
2009-08-14 11:46:00,1.2366,1.23715,1.23655,1.23675,44300000.0
2009-08-14 11:47:00,1.23685,1.23725,1.2365,1.23685,27900000.0
2009-08-14 11:48:00,1.2368,1.2372,1.23675,1.2368,45400000.0
2009-08-14 11:49:00,1.2368,1.23685,1.23665,1.2368,22700000.0
2009-08-14 11:50:00,1.23685,1.237,1.2364,1.2365,68200000.0
2009-08-14 11:51:00,1.23655,1.23665,1.2361,1.23635,64300000.0
2009-08-14 11:52:00,1.23625,1.23655,1.23605,1.23625,55600000.0
2009-08-14 11:53:00,1.2359,1.2364,1.2359,1.2362,32700000.0
2009-08-14 11:54:00,1.23625,1.2364,1.23625,1.23635,10000000.0
2009-08-14 11:55:00,1.23635,1.23635,1.2358,1.2358,43600000.0
2009-08-14 11:56:00,1.2361,1.2365,1.2361,1.2364,65100000.0
2009-08-14 11:57:00,1.23635,1.2366,1.23605,1.23655,113500000.0
2009-08-14 11:58:00,1.23655,1.23655,1.23635,1.23645,34600000.0
2009-08-14 11:59:00,1.2366,1.23685,1.2365,1.2367,60400000.0
2009-08-14 12:00:00,1.2366,1.23695,1.2366,1.23695,26600000.0
2009-08-14 12:01:00,1.2369,1.2369,1.2366,1.23665,40600000.0
2009-08-14 12:02:00,1.2368,1.2369,1.2365,1.2368,30100000.0
2009-08-14 12:03:00,1.23655,1.23685,1.23645,1.23655,32000000.0
2009-08-14 12:04:00,1.2367,1.23675,1.23645,1.2367,45900000.0
2009-08-14 12:05:00,1.2367,1.23685,1.2367,1.2367,11900000.0
2009-08-14 12:06:00,1.2365,1.23685,1.2365,1.23675,61300000.0
2009-08-14 12:07:00,1.23675,1.237,1.2367,1.237,38300000.0
2009-08-14 12:08:00,1.2369,1.2369,1.2368,1.2368,6900000.0
2009-08-14 12:09:00,1.2367,1.23685,1.2365,1.23665,39600000.0
2009-08-14 12:10:00,1.2366,1.237,1.2366,1.2369,57100000.0
2009-08-14 12:11:00,1.23665,1.23685,1.23655,1.2368,46000000.0
2009-08-14 12:12:00,1.2368,1.2368,1.2366,1.23665,17000000.0
2009-08-14 12:13:00,1.23665,1.23685,1.23645,1.23685,37000000.0
2009-08-14 12:14:00,1.23675,1.23675,1.2366,1.2367,10000000.0
2009-08-14 12:15:00,1.23655,1.2369,1.23645,1.2369,76500000.0
2009-08-14 12:16:00,1.23665,1.23695,1.23665,1.23685,52200000.0
2009-08-14 12:17:00,1.23675,1.23675,1.23655,1.23655,35100000.0
2009-08-14 12:18:00,1.23665,1.2368,1.2365,1.23675,33000000.0
2009-08-14 12:19:00,1.23655,1.23735,1.23655,1.2367,46200000.0
2009-08-14 12:20:00,1.2368,1.23695,1.23665,1.2368,43400000.0
2009-08-14 12:21:00,1.2366,1.23665,1.2365,1.2365,4000000.0
2009-08-14 12:22:00,1.2366,1.2367,1.23625,1.2363,49800000.0
2009-08-14 12:23:00,1.23625,1.23625,1.2359,1.23605,61400000.0
2009-08-14 12:24:00,1.236,1.23635,1.236,1.2362,46200000.0
2009-08-14 12:25:00,1.2362,1.23635,1.23595,1.23635,44300000.0
2009-08-14 12:26:00,1.2364,1.23645,1.236,1.2361,37400000.0
2009-08-14 12:27:00,1.23615,1.2362,1.23595,1.23595,32500000.0
2009-08-14 12:28:00,1.236,1.2364,1.236,1.2364,13800000.0
2009-08-14 12:29:00,1.2362,1.2364,1.236,1.23625,36800000.0
2009-08-14 12:30:00,1.23625,1.2363,1.2361,1.2361,31500000.0
2009-08-14 12:31:00,1.23605,1.23615,1.23585,1.23585,50300000.0
2009-08-14 12:32:00,1.23585,1.23645,1.2358,1.2364,47500000.0
2009-08-14 12:33:00,1.2364,1.23655,1.23585,1.2361,34300000.0
2009-08-14 12:34:00,1.2362,1.2363,1.2359,1.23625,39400000.0
2009-08-14 12:35:00,1.2362,1.2363,1.23615,1.23615,31400000.0
2009-08-14 12:36:00,1.2362,1.23645,1.2362,1.23635,34900000.0
2009-08-14 12:37:00,1.23625,1.237,1.23625,1.2367,79300000.0
2009-08-14 12:38:00,1.23645,1.2367,1.23645,1.23665,34800000.0
2009-08-14 12:39:00,1.23645,1.2366,1.23645,1.2365,27600000.0
2009-08-14 12:40:00,1.2365,1.23665,1.23635,1.23645,36100000.0
2009-08-14 12:41:00,1.2365,1.23665,1.2364,1.2366,24600000.0
2009-08-14 12:42:00,1.23665,1.2368,1.23645,1.23675,32500000.0
2009-08-14 12:43:00,1.23685,1.23685,1.2365,1.23665,25800000.0
2009-08-14 12:44:00,1.2366,1.2366,1.23635,1.2365,26900000.0
2009-08-14 12:45:00,1.23655,1.23675,1.2364,1.23665,29400000.0
2009-08-14 12:46:00,1.23665,1.23685,1.23655,1.23655,51500000.0
2009-08-14 12:47:00,1.23655,1.2369,1.2363,1.2367,39800000.0
2009-08-14 12:48:00,1.2368,1.2368,1.2366,1.23675,23200000.0
2009-08-14 12:49:00,1.2367,1.23675,1.2364,1.23665,26300000.0
2009-08-14 12:50:00,1.2366,1.2366,1.23595,1.2365,26400000.0
2009-08-14 12:51:00,1.2365,1.2365,1.23595,1.2363,31700000.0
2009-08-14 12:52:00,1.23595,1.23635,1.23595,1.23635,6800000.0
2009-08-14 12:53:00,1.23615,1.23655,1.236,1.2363,29200000.0
2009-08-14 12:54:00,1.2362,1.23645,1.23595,1.23645,66200000.0
2009-08-14 12:55:00,1.2362,1.23635,1.236,1.23625,29500000.0
2009-08-14 12:56:00,1.23605,1.23655,1.23605,1.23635,66700000.0
2009-08-14 12:57:00,1.2364,1.2364,1.2358,1.23625,47100000.0
2009-08-14 12:58:00,1.23605,1.2362,1.23585,1.2362,21300000.0
2009-08-14 12:59:00,1.2362,1.2362,1.23595,1.236,31200000.0
2009-08-14 13:00:00,1.2359,1.23605,1.2358,1.236,32600000.0
2009-08-14 13:01:00,1.2361,1.2361,1.23555,1.23585,33500000.0
2009-08-14 13:02:00,1.23565,1.23595,1.23565,1.23595,3900000.0
2009-08-14 13:03:00,1.23585,1.2359,1.23555,1.2358,42600000.0
2009-08-14 13:04:00,1.23595,1.23625,1.23585,1.23625,32700000.0
2009-08-14 13:05:00,1.2359,1.236,1.23555,1.23575,51400000.0
2009-08-14 13:06:00,1.2358,1.236,1.2355,1.236,48600000.0
2009-08-14 13:07:00,1.236,1.23615,1.2354,1.23555,130600000.0
2009-08-14 13:08:00,1.23555,1.23645,1.23545,1.23645,54500000.0
2009-08-14 13:09:00,1.2362,1.2363,1.236,1.23615,18000000.0
2009-08-14 13:10:00,1.23625,1.2364,1.23565,1.23615,106200000.0
2009-08-14 13:11:00,1.23615,1.23635,1.2359,1.23635,84700000.0
2009-08-14 13:12:00,1.2363,1.2364,1.23585,1.23625,66500000.0
2009-08-14 13:13:00,1.23625,1.23635,1.2359,1.2362,40100000.0
2009-08-14 13:14:00,1.2363,1.23655,1.236,1.23655,39500000.0
2009-08-14 13:15:00,1.23655,1.2366,1.2363,1.2365,43400000.0
2009-08-14 13:16:00,1.23645,1.23685,1.23645,1.23685,31500000.0
2009-08-14 13:17:00,1.2365,1.2367,1.236,1.2362,51400000.0
2009-08-14 13:18:00,1.2362,1.2363,1.2359,1.23625,36000000.0
2009-08-14 13:19:00,1.2362,1.2362,1.23605,1.2362,22700000.0
2009-08-14 13:20:00,1.2362,1.2366,1.23615,1.2363,43300000.0
2009-08-14 13:21:00,1.2362,1.23655,1.23615,1.2364,41000000.0
2009-08-14 13:22:00,1.2364,1.2367,1.2363,1.2367,41300000.0
2009-08-14 13:23:00,1.23675,1.23695,1.2366,1.2368,29900000.0
2009-08-14 13:24:00,1.2368,1.2369,1.2365,1.23665,35600000.0
2009-08-14 13:25:00,1.2364,1.23655,1.23585,1.23595,61300000.0
2009-08-14 13:26:00,1.2359,1.2365,1.2359,1.2365,33700000.0
2009-08-14 13:27:00,1.23655,1.23675,1.23645,1.23645,53900000.0
2009-08-14 13:28:00,1.2365,1.2365,1.2362,1.23635,21100000.0
2009-08-14 13:29:00,1.2363,1.2364,1.236,1.2363,52900000.0
2009-08-14 13:30:00,1.2362,1.2363,1.2356,1.23565,36500000.0
2009-08-14 13:31:00,1.2357,1.2359,1.23545,1.2355,86100000.0
2009-08-14 13:32:00,1.2356,1.2359,1.23545,1.2359,63400000.0
2009-08-14 13:33:00,1.23585,1.23585,1.2355,1.2357,91500000.0
2009-08-14 13:34:00,1.23555,1.2359,1.2355,1.2357,80300000.0
2009-08-14 13:35:00,1.23575,1.23585,1.2355,1.23555,71300000.0
2009-08-14 13:36:00,1.23555,1.2357,1.23545,1.2355,43800000.0
2009-08-14 13:37:00,1.2355,1.2355,1.2346,1.23515,60400000.0
2009-08-14 13:38:00,1.23515,1.2352,1.23475,1.2351,100300000.0
2009-08-14 13:39:00,1.2351,1.2351,1.23445,1.2345,89000000.0
2009-08-14 13:40:00,1.2345,1.2346,1.23235,1.2325,120300000.0
2009-08-14 13:41:00,1.2325,1.2326,1.23135,1.2321,88000000.0
2009-08-14 13:42:00,1.23215,1.23215,1.2301,1.23085,123900000.0
2009-08-14 13:43:00,1.2309,1.23095,1.23045,1.2305,104600000.0
2009-08-14 13:44:00,1.2305,1.231,1.23045,1.2305,95400000.0
2009-08-14 13:45:00,1.2305,1.23105,1.2305,1.23075,63200000.0
2009-08-14 13:46:00,1.2309,1.2313,1.2306,1.231,77100000.0
2009-08-14 13:47:00,1.231,1.2312,1.231,1.2312,41300000.0
2009-08-14 13:48:00,1.2312,1.2312,1.23035,1.2307,47000000.0
2009-08-14 13:49:00,1.2305,1.2307,1.22555,1.22555,92800000.0
2009-08-14 13:50:00,1.22495,1.22725,1.22495,1.2267,149100000.0
2009-08-14 13:51:00,1.227,1.22705,1.2262,1.22695,134100000.0
2009-08-14 13:52:00,1.22695,1.2274,1.2268,1.2269,75100000.0
2009-08-14 13:53:00,1.2269,1.2271,1.22555,1.2258,107000000.0
2009-08-14 13:54:00,1.2258,1.22605,1.22475,1.22585,195200000.0
2009-08-14 13:55:00,1.22585,1.2263,1.2256,1.226,95800000.0
2009-08-14 13:56:00,1.226,1.22605,1.22465,1.22555,115400000.0
2009-08-14 13:57:00,1.2256,1.226,1.2255,1.22585,60200000.0
2009-08-14 13:58:00,1.22565,1.2259,1.22475,1.22575,102900000.0
2009-08-14 13:59:00,1.22575,1.226,1.22525,1.2254,79600000.0
2009-08-14 14:00:00,1.2255,1.22625,1.22525,1.22545,92700000.0
2009-08-14 14:01:00,1.22565,1.22635,1.22565,1.22615,105000000.0
2009-08-14 14:02:00,1.22615,1.22615,1.22525,1.2258,122400000.0
2009-08-14 14:03:00,1.2258,1.22625,1.22555,1.2259,98500000.0
2009-08-14 14:04:00,1.22595,1.2263,1.22565,1.2257,66800000.0
2009-08-14 14:05:00,1.22575,1.22595,1.22505,1.2255,86600000.0
2009-08-14 14:06:00,1.22555,1.2263,1.2255,1.2259,90100000.0
2009-08-14 14:07:00,1.22595,1.22685,1.22575,1.2266,136100000.0
2009-08-14 14:08:00,1.2266,1.227,1.22625,1.2269,121700000.0
2009-08-14 14:09:00,1.2269,1.2274,1.22645,1.2268,89500000.0
2009-08-14 14:10:00,1.2268,1.2268,1.2261,1.22625,96100000.0
2009-08-14 14:11:00,1.2261,1.2267,1.22605,1.2267,63800000.0
2009-08-14 14:12:00,1.2267,1.22685,1.22645,1.22675,68900000.0
2009-08-14 14:13:00,1.2268,1.227,1.22615,1.22615,119400000.0
2009-08-14 14:14:00,1.2261,1.22685,1.2261,1.2267,56700000.0
2009-08-14 14:15:00,1.2266,1.22675,1.22605,1.2262,53500000.0
2009-08-14 14:16:00,1.22615,1.22705,1.22615,1.22705,33100000.0
2009-08-14 14:17:00,1.22695,1.22725,1.22685,1.22725,29900000.0
2009-08-14 14:18:00,1.22735,1.22815,1.22665,1.2279,75200000.0
2009-08-14 14:19:00,1.2279,1.2289,1.22725,1.2289,121800000.0
2009-08-14 14:20:00,1.2283,1.2286,1.22755,1.22765,185500000.0
2009-08-14 14:21:00,1.22785,1.2285,1.22785,1.22835,111900000.0
2009-08-14 14:22:00,1.2284,1.22855,1.22815,1.22815,111800000.0
2009-08-14 14:23:00,1.2282,1.2283,1.2275,1.22755,113900000.0
2009-08-14 14:24:00,1.22755,1.22785,1.2273,1.2278,57000000.0
2009-08-14 14:25:00,1.22775,1.2279,1.2276,1.22765,42200000.0
2009-08-14 14:26:00,1.2277,1.2278,1.22755,1.22775,45600000.0
2009-08-14 14:27:00,1.22755,1.2279,1.22725,1.2275,94000000.0
2009-08-14 14:28:00,1.2272,1.22735,1.2272,1.2272,45500000.0
2009-08-14 14:29:00,1.2272,1.2272,1.2272,1.2272,22000000.0
2009-08-14 14:30:00,1.2272,1.2272,1.2271,1.2271,86900000.0
2009-08-14 14:31:00,1.22715,1.22735,1.22585,1.2261,74900000.0
2009-08-14 14:32:00,1.22625,1.2271,1.22595,1.227,90200000.0
2009-08-14 14:33:00,1.22705,1.22725,1.22585,1.2263,76000000.0
2009-08-14 14:34:00,1.22635,1.22645,1.22595,1.2263,49200000.0
2009-08-14 14:35:00,1.22625,1.2263,1.2259,1.226,41600000.0
2009-08-14 14:36:00,1.22605,1.22615,1.2255,1.22585,63300000.0
2009-08-14 14:37:00,1.22595,1.22615,1.2256,1.226,57200000.0
2009-08-14 14:38:00,1.22605,1.22625,1.2256,1.226,39900000.0
2009-08-14 14:39:00,1.22605,1.22635,1.22585,1.22635,34200000.0
2009-08-14 14:40:00,1.2264,1.22715,1.22595,1.22715,82900000.0
2009-08-14 14:41:00,1.22715,1.22725,1.22665,1.22685,95800000.0
2009-08-14 14:42:00,1.22695,1.227,1.2264,1.22655,44500000.0
2009-08-14 14:43:00,1.22635,1.22675,1.22635,1.2265,62300000.0
2009-08-14 14:44:00,1.22635,1.227,1.22635,1.2267,80300000.0
2009-08-14 14:45:00,1.2268,1.2272,1.2268,1.22715,42000000.0
2009-08-14 14:46:00,1.22715,1.2272,1.2267,1.22705,40700000.0
2009-08-14 14:47:00,1.227,1.2272,1.227,1.227,30200000.0
2009-08-14 14:48:00,1.227,1.2273,1.227,1.2273,29200000.0
2009-08-14 14:49:00,1.22725,1.2275,1.2272,1.22735,41100000.0
2009-08-14 14:50:00,1.2274,1.2274,1.227,1.2273,53000000.0
2009-08-14 14:51:00,1.2273,1.22745,1.227,1.22735,63900000.0
2009-08-14 14:52:00,1.2273,1.228,1.2273,1.228,43100000.0
2009-08-14 14:53:00,1.2278,1.2281,1.2273,1.228,82300000.0
2009-08-14 14:54:00,1.228,1.22855,1.22745,1.22855,76800000.0
2009-08-14 14:55:00,1.22835,1.2289,1.22805,1.2284,100700000.0
2009-08-14 14:56:00,1.22845,1.22875,1.2283,1.22875,97000000.0
2009-08-14 14:57:00,1.22865,1.22905,1.2284,1.2288,62300000.0
2009-08-14 14:58:00,1.2288,1.22905,1.22845,1.2289,90900000.0
2009-08-14 14:59:00,1.22895,1.2292,1.22855,1.22875,68100000.0
2009-08-14 15:00:00,1.2288,1.2288,1.22805,1.22825,78700000.0
2009-08-14 15:01:00,1.22835,1.2288,1.2283,1.2288,84200000.0
2009-08-14 15:02:00,1.22875,1.2289,1.2281,1.2288,84800000.0
2009-08-14 15:03:00,1.2287,1.22885,1.22845,1.2286,38000000.0
2009-08-14 15:04:00,1.22855,1.2289,1.2281,1.22855,91400000.0
2009-08-14 15:05:00,1.22855,1.22885,1.22835,1.22875,50400000.0
2009-08-14 15:06:00,1.22885,1.22895,1.22835,1.22835,47600000.0
2009-08-14 15:07:00,1.22835,1.2286,1.2282,1.2284,100200000.0
2009-08-14 15:08:00,1.22835,1.2285,1.228,1.22825,72300000.0
2009-08-14 15:09:00,1.22825,1.22875,1.228,1.228,39400000.0
2009-08-14 15:10:00,1.22805,1.2282,1.228,1.22805,27600000.0
2009-08-14 15:11:00,1.228,1.2282,1.228,1.2282,19500000.0
2009-08-14 15:12:00,1.22825,1.2283,1.2281,1.2283,33900000.0
2009-08-14 15:13:00,1.2282,1.22855,1.2279,1.22815,55500000.0
2009-08-14 15:14:00,1.2281,1.2281,1.2279,1.2279,31400000.0
2009-08-14 15:15:00,1.2279,1.2282,1.2278,1.2278,56400000.0
2009-08-14 15:16:00,1.2278,1.22825,1.22765,1.22785,97300000.0
2009-08-14 15:17:00,1.2278,1.2281,1.22765,1.22785,95100000.0
2009-08-14 15:18:00,1.2278,1.228,1.2277,1.2278,68000000.0
2009-08-14 15:19:00,1.22775,1.22785,1.2277,1.2277,30200000.0
2009-08-14 15:20:00,1.22775,1.22795,1.2276,1.22765,37600000.0
2009-08-14 15:21:00,1.2276,1.2276,1.2275,1.2275,8000000.0
2009-08-14 15:22:00,1.2277,1.2277,1.22745,1.2275,11600000.0
2009-08-14 15:23:00,1.22755,1.22765,1.2275,1.2275,19400000.0
2009-08-14 15:24:00,1.2276,1.22815,1.2274,1.2281,112700000.0
2009-08-14 15:25:00,1.2281,1.2283,1.22795,1.22825,46000000.0
2009-08-14 15:26:00,1.22835,1.22835,1.2279,1.2283,42500000.0
2009-08-14 15:27:00,1.22825,1.2287,1.22805,1.22845,41000000.0
2009-08-14 15:28:00,1.2282,1.22865,1.2282,1.2285,27000000.0
2009-08-14 15:29:00,1.22855,1.22885,1.22855,1.2288,23900000.0
2009-08-14 15:30:00,1.22885,1.22885,1.2285,1.2286,26800000.0
2009-08-14 15:31:00,1.22865,1.2293,1.2286,1.2291,50400000.0
2009-08-14 15:32:00,1.2292,1.22935,1.2289,1.229,69700000.0
2009-08-14 15:33:00,1.22905,1.2293,1.22865,1.22925,58300000.0
2009-08-14 15:34:00,1.2292,1.2295,1.2288,1.22895,105700000.0
2009-08-14 15:35:00,1.22895,1.2296,1.22875,1.2293,78100000.0
2009-08-14 15:36:00,1.2293,1.2293,1.22885,1.22905,69500000.0
2009-08-14 15:37:00,1.2291,1.22975,1.2291,1.2297,88700000.0
2009-08-14 15:38:00,1.22945,1.2303,1.22945,1.2303,85200000.0
2009-08-14 15:39:00,1.2302,1.2302,1.22965,1.2302,85700000.0
2009-08-14 15:40:00,1.23015,1.23035,1.2298,1.2298,75300000.0
2009-08-14 15:41:00,1.23005,1.23025,1.2294,1.22975,129200000.0
2009-08-14 15:42:00,1.22995,1.23025,1.2298,1.2299,81700000.0
2009-08-14 15:43:00,1.23,1.23015,1.22975,1.2301,67300000.0
2009-08-14 15:44:00,1.23015,1.23015,1.22935,1.2294,92400000.0
2009-08-14 15:45:00,1.2294,1.22965,1.22925,1.2293,79000000.0
2009-08-14 15:46:00,1.2295,1.22985,1.2292,1.2294,82900000.0
2009-08-14 15:47:00,1.22945,1.23035,1.22935,1.23005,141100000.0
2009-08-14 15:48:00,1.23,1.23025,1.2297,1.22995,96400000.0
2009-08-14 15:49:00,1.2301,1.23045,1.2299,1.2303,90100000.0
2009-08-14 15:50:00,1.23035,1.2304,1.22945,1.2295,57700000.0
2009-08-14 15:51:00,1.2295,1.2295,1.22935,1.2294,65500000.0
2009-08-14 15:52:00,1.2294,1.22975,1.2294,1.22955,73200000.0
2009-08-14 15:53:00,1.22965,1.23015,1.22965,1.22975,48900000.0
2009-08-14 15:54:00,1.2298,1.2298,1.2294,1.2294,80700000.0
2009-08-14 15:55:00,1.2294,1.2305,1.2294,1.2295,319300000.0
2009-08-14 15:56:00,1.2298,1.23035,1.22935,1.23,112800000.0
2009-08-14 15:57:00,1.22945,1.2308,1.22945,1.2302,72400000.0
2009-08-14 15:58:00,1.23025,1.2308,1.23,1.23015,122500000.0
2009-08-14 15:59:00,1.23015,1.23065,1.2299,1.23005,73400000.0
2009-08-14 16:00:00,1.2298,1.23035,1.2297,1.2298,107500000.0
2009-08-14 16:01:00,1.22975,1.2301,1.2296,1.2296,80700000.0
2009-08-14 16:02:00,1.2296,1.22975,1.2295,1.2296,65100000.0
2009-08-14 16:03:00,1.2296,1.22965,1.22945,1.2295,83300000.0
2009-08-14 16:04:00,1.2296,1.22995,1.2294,1.22945,89100000.0
2009-08-14 16:05:00,1.2295,1.2302,1.2294,1.23,108300000.0
2009-08-14 16:06:00,1.2301,1.2307,1.23005,1.23025,97800000.0
2009-08-14 16:07:00,1.2303,1.2309,1.23025,1.23065,75800000.0
2009-08-14 16:08:00,1.2308,1.231,1.2307,1.2308,80000000.0
2009-08-14 16:09:00,1.2308,1.2311,1.23015,1.23105,112900000.0
2009-08-14 16:10:00,1.23115,1.2312,1.2305,1.2307,112800000.0
2009-08-14 16:11:00,1.2307,1.23125,1.23015,1.2309,139800000.0
2009-08-14 16:12:00,1.23095,1.23105,1.2301,1.2301,99200000.0
2009-08-14 16:13:00,1.2301,1.23035,1.23,1.23035,81100000.0
2009-08-14 16:14:00,1.23035,1.2308,1.22985,1.2301,138400000.0
2009-08-14 16:15:00,1.23015,1.2302,1.2299,1.23,86100000.0
2009-08-14 16:16:00,1.23,1.23025,1.2298,1.2301,71200000.0
2009-08-14 16:17:00,1.23005,1.23035,1.22975,1.2298,90400000.0
2009-08-14 16:18:00,1.2298,1.2298,1.2297,1.2297,38000000.0
2009-08-14 16:19:00,1.2297,1.23015,1.2295,1.2296,119700000.0
2009-08-14 16:20:00,1.22915,1.2296,1.22915,1.2295,54300000.0
2009-08-14 16:21:00,1.2294,1.2294,1.2282,1.2285,44700000.0
2009-08-14 16:22:00,1.2285,1.22865,1.2284,1.22855,89500000.0
2009-08-14 16:23:00,1.2286,1.2287,1.228,1.22815,104500000.0
2009-08-14 16:24:00,1.2282,1.22835,1.2276,1.22785,144100000.0
2009-08-14 16:25:00,1.22795,1.2282,1.2277,1.22805,102800000.0
2009-08-14 16:26:00,1.2279,1.2285,1.2278,1.2281,102700000.0
2009-08-14 16:27:00,1.22815,1.2283,1.22765,1.2278,105400000.0
2009-08-14 16:28:00,1.2276,1.22805,1.2274,1.2275,108100000.0
2009-08-14 16:29:00,1.22755,1.2286,1.2269,1.2286,94200000.0
2009-08-14 16:30:00,1.22865,1.2289,1.22825,1.22865,69900000.0
2009-08-14 16:31:00,1.22865,1.22905,1.228,1.2283,74400000.0
2009-08-14 16:32:00,1.22835,1.22865,1.2278,1.22795,40500000.0
2009-08-14 16:33:00,1.228,1.228,1.2274,1.22795,75400000.0
2009-08-14 16:34:00,1.2279,1.22845,1.22775,1.22845,56000000.0
2009-08-14 16:35:00,1.22845,1.22845,1.22795,1.22815,45500000.0
2009-08-14 16:36:00,1.22825,1.22835,1.22775,1.2283,51700000.0
2009-08-14 16:37:00,1.2282,1.2286,1.2281,1.2286,48900000.0
2009-08-14 16:38:00,1.22835,1.22845,1.2277,1.22805,65700000.0
2009-08-14 16:39:00,1.22805,1.2282,1.22765,1.22795,38000000.0
2009-08-14 16:40:00,1.2279,1.22825,1.2274,1.22775,43000000.0
2009-08-14 16:41:00,1.2276,1.2281,1.2275,1.22805,57700000.0
2009-08-14 16:42:00,1.22785,1.22785,1.22675,1.227,47500000.0
2009-08-14 16:43:00,1.22705,1.22815,1.22705,1.22815,39000000.0
2009-08-14 16:44:00,1.22815,1.22815,1.22675,1.2268,64000000.0
2009-08-14 16:45:00,1.22685,1.2269,1.2262,1.22665,88400000.0
2009-08-14 16:46:00,1.2266,1.2273,1.2265,1.22725,148900000.0
2009-08-14 16:47:00,1.22715,1.22735,1.2267,1.22725,86200000.0
2009-08-14 16:48:00,1.22715,1.22725,1.2268,1.227,86800000.0
2009-08-14 16:49:00,1.227,1.2273,1.22685,1.2271,69100000.0
2009-08-14 16:50:00,1.2271,1.2275,1.22695,1.227,74900000.0
2009-08-14 16:51:00,1.227,1.22805,1.22695,1.22805,64100000.0
2009-08-14 16:52:00,1.2281,1.22815,1.22755,1.2279,75600000.0
2009-08-14 16:53:00,1.2279,1.22855,1.22785,1.2282,84100000.0
2009-08-14 16:54:00,1.22825,1.22845,1.22725,1.2275,86400000.0
2009-08-14 16:55:00,1.22725,1.2279,1.22725,1.22775,54700000.0
2009-08-14 16:56:00,1.22775,1.2281,1.22755,1.22765,68300000.0
2009-08-14 16:57:00,1.2277,1.22835,1.2274,1.22835,71100000.0
2009-08-14 16:58:00,1.22825,1.2285,1.2278,1.22805,107700000.0
2009-08-14 16:59:00,1.2281,1.22825,1.2273,1.2273,76900000.0
2009-08-14 17:00:00,1.2275,1.2279,1.2274,1.2279,54900000.0
2009-08-14 17:01:00,1.2279,1.2282,1.22765,1.22805,95900000.0
2009-08-14 17:02:00,1.2281,1.22825,1.22795,1.22805,61300000.0
2009-08-14 17:03:00,1.22815,1.2284,1.2279,1.2279,55300000.0
2009-08-14 17:04:00,1.22795,1.2286,1.22785,1.2286,63700000.0
2009-08-14 17:05:00,1.2284,1.22845,1.22775,1.22805,64200000.0
2009-08-14 17:06:00,1.2281,1.2283,1.22765,1.22805,64300000.0
2009-08-14 17:07:00,1.2278,1.2284,1.22765,1.2279,79900000.0
2009-08-14 17:08:00,1.22795,1.2283,1.2277,1.2282,105400000.0
2009-08-14 17:09:00,1.22825,1.22845,1.22805,1.2284,62900000.0
2009-08-14 17:10:00,1.22835,1.2286,1.22815,1.2286,55600000.0
2009-08-14 17:11:00,1.2286,1.22925,1.22855,1.22895,57200000.0
2009-08-14 17:12:00,1.22895,1.2294,1.22875,1.22915,85300000.0
2009-08-14 17:13:00,1.2291,1.22945,1.229,1.22925,84300000.0
2009-08-14 17:14:00,1.2293,1.2294,1.2287,1.22895,114400000.0
2009-08-14 17:15:00,1.22905,1.2292,1.2287,1.22885,68900000.0
2009-08-14 17:16:00,1.22865,1.2289,1.22825,1.2285,106200000.0
2009-08-14 17:17:00,1.22825,1.22845,1.2282,1.2283,78700000.0
2009-08-14 17:18:00,1.2283,1.22885,1.22815,1.22875,186500000.0
2009-08-14 17:19:00,1.22835,1.2285,1.2281,1.2281,50900000.0
2009-08-14 17:20:00,1.2281,1.22835,1.2281,1.22835,62900000.0
2009-08-14 17:21:00,1.22825,1.22845,1.22825,1.22845,51100000.0
2009-08-14 17:22:00,1.2284,1.22915,1.22805,1.22805,95000000.0
2009-08-14 17:23:00,1.22825,1.22895,1.2282,1.2288,77900000.0
2009-08-14 17:24:00,1.2288,1.2291,1.22815,1.22835,79800000.0
2009-08-14 17:25:00,1.22855,1.2287,1.22825,1.22835,95300000.0
2009-08-14 17:26:00,1.22845,1.22885,1.22835,1.2287,63600000.0
2009-08-14 17:27:00,1.2287,1.2291,1.22845,1.22845,50100000.0
2009-08-14 17:28:00,1.22845,1.2294,1.2284,1.22865,116000000.0
2009-08-14 17:29:00,1.22865,1.2288,1.22815,1.2282,72800000.0
2009-08-14 17:30:00,1.2282,1.2289,1.2281,1.22835,179600000.0
2009-08-14 17:31:00,1.22835,1.22845,1.2281,1.2281,114000000.0
2009-08-14 17:32:00,1.2281,1.22875,1.22805,1.22825,142600000.0
2009-08-14 17:33:00,1.22835,1.22835,1.22775,1.2281,81100000.0
2009-08-14 17:34:00,1.22815,1.22815,1.2275,1.22755,117000000.0
2009-08-14 17:35:00,1.2277,1.2283,1.2274,1.2276,155600000.0
2009-08-14 17:36:00,1.22755,1.22765,1.2273,1.22755,63000000.0
2009-08-14 17:37:00,1.2276,1.22795,1.2274,1.22755,144000000.0
2009-08-14 17:38:00,1.22745,1.22785,1.2271,1.2277,177600000.0
2009-08-14 17:39:00,1.2276,1.2278,1.22685,1.2278,142700000.0
2009-08-14 17:40:00,1.2277,1.22825,1.2268,1.22715,236500000.0
2009-08-14 17:41:00,1.22685,1.2274,1.22685,1.2271,66100000.0
2009-08-14 17:42:00,1.22715,1.22775,1.22675,1.22695,120400000.0
2009-08-14 17:43:00,1.22695,1.2279,1.2268,1.22715,401600000.0
2009-08-14 17:44:00,1.22735,1.22735,1.22675,1.227,375500000.0
2009-08-14 17:45:00,1.2271,1.22725,1.22685,1.2271,186100000.0
2009-08-14 17:46:00,1.2271,1.22745,1.2271,1.22745,164100000.0
2009-08-14 17:47:00,1.22745,1.22755,1.22725,1.2275,67500000.0
2009-08-14 17:48:00,1.2275,1.22785,1.2273,1.2276,141400000.0
2009-08-14 17:49:00,1.2276,1.2278,1.22725,1.2278,155700000.0
2009-08-14 17:50:00,1.2279,1.228,1.2273,1.22735,193400000.0
2009-08-14 17:51:00,1.2274,1.22805,1.2274,1.2279,140400000.0
2009-08-14 17:52:00,1.2281,1.2282,1.22745,1.2275,58500000.0
2009-08-14 17:53:00,1.2275,1.22775,1.2274,1.2277,150900000.0
2009-08-14 17:54:00,1.2277,1.228,1.2274,1.22785,57700000.0
2009-08-14 17:55:00,1.22775,1.2282,1.2277,1.2282,48200000.0
2009-08-14 17:56:00,1.22795,1.22805,1.2276,1.2277,78000000.0
2009-08-14 17:57:00,1.2277,1.2279,1.22695,1.2279,65200000.0
2009-08-14 17:58:00,1.2279,1.22805,1.22715,1.2274,67600000.0
2009-08-14 17:59:00,1.2274,1.22815,1.2273,1.22815,89000000.0
2009-08-14 18:00:00,1.22805,1.2285,1.22765,1.2285,50800000.0
2009-08-14 18:01:00,1.22855,1.2288,1.2278,1.2279,46800000.0
2009-08-14 18:02:00,1.22785,1.2281,1.2277,1.22775,73000000.0
2009-08-14 18:03:00,1.2279,1.228,1.2275,1.22785,58370000.0
2009-08-14 18:04:00,1.2278,1.228,1.2275,1.2275,50400000.0
2009-08-14 18:05:00,1.2275,1.2277,1.2275,1.2275,104510000.0
2009-08-14 18:06:00,1.2275,1.2278,1.2275,1.2278,59270000.0
2009-08-14 18:07:00,1.2279,1.2284,1.22775,1.2282,75600000.0
2009-08-14 18:08:00,1.2282,1.2287,1.2279,1.2285,112100000.0
2009-08-14 18:09:00,1.2286,1.22865,1.2282,1.2282,34000000.0
2009-08-14 18:10:00,1.2281,1.2286,1.2281,1.2284,35900000.0
2009-08-14 18:11:00,1.22845,1.22845,1.2282,1.22825,23700000.0
2009-08-14 18:12:00,1.2284,1.22855,1.22815,1.2284,38500000.0
2009-08-14 18:13:00,1.22835,1.2284,1.2281,1.22825,18000000.0
2009-08-14 18:14:00,1.22825,1.22825,1.2279,1.228,39600000.0
2009-08-14 18:15:00,1.22805,1.2281,1.2278,1.2278,50000000.0
2009-08-14 18:16:00,1.2278,1.22785,1.2276,1.2276,30000000.0
2009-08-14 18:17:00,1.2276,1.22815,1.2276,1.228,82100000.0
2009-08-14 18:18:00,1.2281,1.2284,1.22795,1.22835,71400000.0
2009-08-14 18:19:00,1.228,1.22805,1.2276,1.2278,52100000.0
2009-08-14 18:20:00,1.2278,1.2281,1.2278,1.22805,77900000.0
2009-08-14 18:21:00,1.2281,1.2281,1.2275,1.2278,56200000.0
2009-08-14 18:22:00,1.2278,1.228,1.2276,1.22795,66800000.0
2009-08-14 18:23:00,1.22795,1.2286,1.22795,1.2284,73200000.0
2009-08-14 18:24:00,1.2286,1.22865,1.2283,1.22845,25100000.0
2009-08-14 18:25:00,1.22855,1.22865,1.22845,1.22845,8900000.0
2009-08-14 18:26:00,1.22855,1.22855,1.2283,1.22835,26000000.0
2009-08-14 18:27:00,1.22835,1.2284,1.22835,1.22835,12900000.0
2009-08-14 18:28:00,1.22825,1.22835,1.22785,1.22785,43400000.0
2009-08-14 18:29:00,1.22785,1.228,1.22785,1.2279,68300000.0
2009-08-14 18:30:00,1.2279,1.22795,1.2278,1.22785,27700000.0
2009-08-14 18:31:00,1.22765,1.22795,1.22765,1.22795,12500000.0
2009-08-14 18:32:00,1.228,1.22885,1.228,1.22855,33500000.0
2009-08-14 18:33:00,1.2286,1.2288,1.22845,1.22845,19600000.0
2009-08-14 18:34:00,1.2285,1.2285,1.228,1.22805,45300000.0
2009-08-14 18:35:00,1.2281,1.22835,1.22795,1.22825,202900000.0
2009-08-14 18:36:00,1.22815,1.22845,1.22815,1.2283,38900000.0
2009-08-14 18:37:00,1.2284,1.2285,1.2282,1.2284,36900000.0
2009-08-14 18:38:00,1.2285,1.22865,1.22825,1.22855,57400000.0
2009-08-14 18:39:00,1.2285,1.22855,1.22845,1.2285,11000000.0
2009-08-14 18:40:00,1.2285,1.2285,1.22795,1.22825,27700000.0
2009-08-14 18:41:00,1.22825,1.22825,1.22795,1.228,16200000.0
2009-08-14 18:42:00,1.228,1.2282,1.22795,1.228,27500000.0
2009-08-14 18:43:00,1.228,1.2281,1.2279,1.22795,35700000.0
2009-08-14 18:44:00,1.22795,1.22845,1.22795,1.2282,25000000.0
2009-08-14 18:45:00,1.2282,1.22845,1.22785,1.2279,63700000.0
2009-08-14 18:46:00,1.2279,1.2279,1.2277,1.2277,21000000.0
2009-08-14 18:47:00,1.2277,1.22775,1.2277,1.2277,14600000.0
2009-08-14 18:48:00,1.2277,1.2277,1.2276,1.2276,27000000.0
2009-08-14 18:49:00,1.2276,1.2276,1.2275,1.2275,177620000.0
2009-08-14 18:50:00,1.2275,1.2275,1.2275,1.2275,101430000.0
2009-08-14 18:51:00,1.2275,1.2275,1.22695,1.22695,78390000.0
2009-08-14 18:52:00,1.2271,1.2271,1.2271,1.2271,18000000.0
2009-08-14 18:53:00,1.2271,1.22725,1.227,1.22725,20900000.0
2009-08-14 18:54:00,1.22705,1.2271,1.2269,1.2269,71650000.0
2009-08-14 18:55:00,1.2269,1.2269,1.2269,1.2269,186230000.0
2009-08-14 18:56:00,1.2269,1.2274,1.2269,1.2271,72600000.0
2009-08-14 18:57:00,1.22695,1.22765,1.22695,1.22715,19000000.0
2009-08-14 18:58:00,1.22705,1.2272,1.2269,1.2269,58790000.0
2009-08-14 18:59:00,1.2269,1.2272,1.2269,1.22715,90990000.0
2009-08-14 19:00:00,1.22715,1.22725,1.2269,1.2269,39890000.0
2009-08-14 19:01:00,1.2269,1.2269,1.2269,1.2269,126220000.0
2009-08-14 19:02:00,1.2269,1.22735,1.2269,1.2271,52520000.0
2009-08-14 19:03:00,1.2271,1.22735,1.22705,1.22725,23000000.0
2009-08-14 19:04:00,1.22735,1.2276,1.22695,1.2276,23900000.0
2009-08-14 19:05:00,1.2276,1.2276,1.22725,1.2273,20000000.0
2009-08-14 19:06:00,1.2273,1.2273,1.2269,1.2269,59480000.0
2009-08-14 19:07:00,1.2269,1.2272,1.2269,1.2272,21890000.0
2009-08-14 19:08:00,1.22725,1.22765,1.2271,1.22765,23000000.0
2009-08-14 19:09:00,1.22745,1.2276,1.22695,1.22705,20900000.0
2009-08-14 19:10:00,1.22705,1.22735,1.227,1.227,23000000.0
2009-08-14 19:11:00,1.22695,1.22745,1.22695,1.2273,30000000.0
2009-08-14 19:12:00,1.2273,1.2273,1.2273,1.2273,2000000.0
2009-08-14 19:13:00,1.2272,1.2273,1.2272,1.2273,6700000.0
2009-08-14 19:14:00,1.2272,1.22725,1.227,1.2271,17800000.0
2009-08-14 19:15:00,1.227,1.22785,1.22695,1.22785,68900000.0
2009-08-14 19:16:00,1.2275,1.2277,1.2275,1.22755,11600000.0
2009-08-14 19:17:00,1.2276,1.2277,1.22745,1.22745,16000000.0
2009-08-14 19:18:00,1.22745,1.22755,1.22735,1.2275,7000000.0
2009-08-14 19:19:00,1.2275,1.2279,1.22745,1.22755,52000000.0
2009-08-14 19:20:00,1.2276,1.22775,1.22725,1.2276,25900000.0
2009-08-14 19:21:00,1.22755,1.22755,1.2273,1.2274,21000000.0
2009-08-14 19:22:00,1.2274,1.2274,1.22725,1.2273,10000000.0
2009-08-14 19:23:00,1.2273,1.2276,1.227,1.2271,35800000.0
2009-08-14 19:24:00,1.2271,1.22725,1.227,1.227,21000000.0
2009-08-14 19:25:00,1.227,1.2272,1.227,1.227,12000000.0
2009-08-14 19:26:00,1.227,1.22705,1.2269,1.2269,112200000.0
2009-08-14 19:27:00,1.2269,1.2269,1.2269,1.2269,252540000.0
2009-08-14 19:28:00,1.2269,1.2275,1.2269,1.22745,55010000.0
2009-08-14 19:29:00,1.22755,1.22755,1.2269,1.2269,83300000.0
2009-08-14 19:30:00,1.2269,1.2276,1.2269,1.2272,82440000.0
2009-08-14 19:31:00,1.2272,1.2277,1.2269,1.2269,92680000.0
2009-08-14 19:32:00,1.2269,1.22735,1.2269,1.2273,57850000.0
2009-08-14 19:33:00,1.2273,1.2273,1.22665,1.2267,51640000.0
2009-08-14 19:34:00,1.2267,1.22675,1.22655,1.2266,37300000.0
2009-08-14 19:35:00,1.2266,1.2268,1.2265,1.2265,29600000.0
2009-08-14 19:36:00,1.2266,1.22665,1.22655,1.2266,46000000.0
2009-08-14 19:37:00,1.2266,1.2266,1.22655,1.2266,25500000.0
2009-08-14 19:38:00,1.2266,1.22685,1.22655,1.2268,13900000.0
2009-08-14 19:39:00,1.2268,1.22695,1.22655,1.22685,29300000.0
2009-08-14 19:40:00,1.22685,1.227,1.2265,1.2265,44100000.0
2009-08-14 19:41:00,1.2267,1.2267,1.22635,1.2264,57800000.0
2009-08-14 19:42:00,1.2264,1.2264,1.2262,1.2262,17000000.0
2009-08-14 19:43:00,1.2262,1.2264,1.2262,1.22635,18100000.0
2009-08-14 19:44:00,1.2263,1.22645,1.22615,1.22615,54100000.0
2009-08-14 19:45:00,1.2262,1.2262,1.22605,1.2261,25000000.0
2009-08-14 19:46:00,1.22615,1.2262,1.22595,1.22595,45300000.0
2009-08-14 19:47:00,1.226,1.226,1.22585,1.22585,44300000.0
2009-08-14 19:48:00,1.2259,1.2259,1.22425,1.2258,65500000.0
2009-08-14 19:49:00,1.2258,1.2258,1.2247,1.2251,229800000.0
2009-08-14 19:50:00,1.2251,1.2251,1.2249,1.22495,214600000.0
2009-08-14 19:51:00,1.22495,1.22525,1.2242,1.2249,99500000.0
2009-08-14 19:52:00,1.22505,1.22595,1.22485,1.22595,169200000.0
2009-08-14 19:53:00,1.22595,1.22615,1.2254,1.22545,282600000.0
2009-08-14 19:54:00,1.2255,1.22585,1.2255,1.22585,169200000.0
2009-08-14 19:55:00,1.2259,1.2264,1.22555,1.2264,269100000.0
2009-08-14 19:56:00,1.2263,1.22665,1.2263,1.22665,34700000.0
2009-08-14 19:57:00,1.22645,1.2265,1.22585,1.2262,92000000.0
2009-08-14 19:58:00,1.2262,1.22645,1.22605,1.22615,50100000.0
2009-08-14 19:59:00,1.22615,1.22675,1.2261,1.2265,65900000.0
2009-08-14 20:00:00,1.2265,1.2266,1.2257,1.22585,123790000.0
2009-08-14 20:01:00,1.2259,1.22605,1.22575,1.2258,61700000.0
2009-08-14 20:02:00,1.2258,1.22625,1.2257,1.22625,119040000.0
2009-08-14 20:03:00,1.22615,1.22615,1.2257,1.22575,58330000.0
2009-08-14 20:04:00,1.2258,1.2259,1.2257,1.2257,219680000.0
2009-08-14 20:05:00,1.2257,1.22585,1.2257,1.2257,279570000.0
2009-08-14 20:06:00,1.2257,1.22585,1.2257,1.22585,85390000.0
2009-08-14 20:07:00,1.22585,1.2259,1.22585,1.22585,6000000.0
2009-08-14 20:08:00,1.22585,1.22585,1.2257,1.2257,31670000.0
2009-08-14 20:09:00,1.2257,1.22575,1.2257,1.2257,79500000.0
2009-08-14 20:10:00,1.2257,1.2257,1.2257,1.2257,89700000.0
2009-08-14 20:11:00,1.2257,1.226,1.2257,1.2257,113390000.0
2009-08-14 20:12:00,1.2257,1.2257,1.2257,1.2257,88320000.0
2009-08-14 20:13:00,1.2257,1.22605,1.2257,1.22605,105500000.0
2009-08-14 20:14:00,1.2261,1.22685,1.2261,1.2268,84500000.0
2009-08-14 20:15:00,1.22675,1.22695,1.2267,1.22685,83600000.0
2009-08-14 20:16:00,1.22685,1.22695,1.22595,1.22595,70960000.0
2009-08-14 20:17:00,1.22595,1.226,1.22595,1.226,95900000.0
2009-08-14 20:18:00,1.226,1.22615,1.22595,1.226,81370000.0
2009-08-14 20:19:00,1.226,1.2262,1.22595,1.22595,131700000.0
2009-08-14 20:20:00,1.22595,1.22625,1.22595,1.22595,120300000.0
2009-08-14 20:21:00,1.22595,1.22645,1.22595,1.22595,118560000.0
2009-08-14 20:22:00,1.22595,1.2264,1.22595,1.22595,130400000.0
2009-08-14 20:23:00,1.22595,1.22685,1.22595,1.2263,112220000.0
2009-08-14 20:24:00,1.2263,1.22695,1.2263,1.22695,46200000.0
2009-08-14 20:25:00,1.227,1.22725,1.22685,1.22695,57500000.0
2009-08-14 20:26:00,1.2269,1.2272,1.22685,1.2272,19200000.0
2009-08-14 20:27:00,1.22685,1.22685,1.22655,1.2268,21200000.0
2009-08-14 20:28:00,1.2268,1.22735,1.2267,1.22715,37400000.0
2009-08-14 20:29:00,1.22695,1.22725,1.2265,1.2265,50680000.0
2009-08-14 20:30:00,1.22655,1.22715,1.2265,1.2265,87050000.0
2009-08-14 20:31:00,1.2265,1.2269,1.2265,1.22665,105690000.0
2009-08-14 20:32:00,1.2265,1.227,1.2265,1.2265,200650000.0
2009-08-14 20:33:00,1.2265,1.2265,1.2265,1.2265,206180000.0
2009-08-14 20:34:00,1.2265,1.2268,1.2265,1.22655,122910000.0
2009-08-14 20:35:00,1.2265,1.22695,1.2265,1.22695,205730000.0
2009-08-14 20:36:00,1.227,1.22735,1.2265,1.22725,73340000.0
2009-08-14 20:37:00,1.22705,1.2273,1.2265,1.2272,86830000.0
2009-08-14 20:38:00,1.2272,1.2273,1.2265,1.2266,37070000.0
2009-08-14 20:39:00,1.2266,1.22705,1.2265,1.22705,121220000.0
2009-08-14 20:40:00,1.227,1.22705,1.2266,1.22685,36800000.0
2009-08-14 20:41:00,1.227,1.227,1.22655,1.2267,25000000.0
2009-08-14 20:42:00,1.2267,1.22685,1.22665,1.2267,27200000.0
2009-08-14 20:43:00,1.2267,1.22685,1.2265,1.2267,41300000.0
2009-08-14 20:44:00,1.22675,1.22685,1.22655,1.22675,30900000.0
2009-08-14 20:45:00,1.22675,1.22735,1.22675,1.2269,23700000.0
2009-08-14 20:46:00,1.2269,1.2269,1.22655,1.2266,11000000.0
2009-08-14 20:47:00,1.22665,1.22675,1.22665,1.22675,10900000.0
2009-08-14 20:48:00,1.22665,1.22675,1.22655,1.22675,18800000.0
2009-08-14 20:49:00,1.2268,1.22685,1.22655,1.22655,32700000.0
2009-08-14 20:50:00,1.22655,1.22675,1.22655,1.22675,21000000.0
2009-08-14 20:51:00,1.2267,1.22675,1.2267,1.22675,7000000.0
2009-08-14 20:52:00,1.22675,1.2269,1.2265,1.2266,27900000.0
2009-08-14 20:53:00,1.2266,1.2266,1.2265,1.2265,81360000.0
2009-08-14 20:54:00,1.2265,1.2265,1.2265,1.2265,233910000.0
2009-08-14 20:55:00,1.2265,1.2267,1.2265,1.2265,112380000.0
2009-08-14 20:56:00,1.2265,1.22675,1.2265,1.22675,52930000.0
2009-08-14 20:57:00,1.2268,1.227,1.2265,1.22665,18900000.0
2009-08-14 20:58:00,1.22675,1.2271,1.22665,1.22695,32700000.0
2009-08-14 20:59:00,1.2271,1.2271,1.2265,1.2267,67400000.0
2009-08-14 21:00:00,1.2268,1.22725,1.2265,1.2268,109050000.0
2009-08-14 21:01:00,1.22685,1.2275,1.2265,1.22675,81770000.0
2009-08-14 21:02:00,1.22685,1.22715,1.2267,1.22715,110860000.0
2009-08-14 21:03:00,1.22715,1.22715,1.22715,1.22715,93150000.0
2009-08-14 21:04:00,1.22715,1.22715,1.2257,1.22625,76520000.0
2009-08-14 21:05:00,1.22625,1.227,1.22625,1.22695,54000000.0
2009-08-14 21:06:00,1.22695,1.22695,1.22595,1.2261,16200000.0
2009-08-14 21:07:00,1.2261,1.2264,1.22605,1.22615,68500000.0
2009-08-14 21:08:00,1.2263,1.2264,1.226,1.2264,71100000.0
2009-08-14 21:09:00,1.2264,1.2269,1.22615,1.22665,63600000.0
2009-08-14 21:10:00,1.2267,1.2267,1.2267,1.2267,9500000.0
2009-08-14 21:11:00,1.2267,1.22725,1.22665,1.2267,36100000.0
2009-08-14 21:12:00,1.22665,1.22685,1.22585,1.22685,73300000.0
2009-08-14 21:13:00,1.2265,1.22685,1.22635,1.22675,43700000.0
2009-08-14 21:14:00,1.22665,1.22675,1.2262,1.22665,28000000.0
2009-08-14 21:15:00,1.22675,1.22685,1.226,1.2261,58300000.0
2009-08-14 21:16:00,1.2261,1.2261,1.2259,1.2259,7600000.0
2009-08-14 21:17:00,1.22595,1.22595,1.22595,1.22595,1900000.0
2009-08-14 21:18:00,1.22595,1.22625,1.22555,1.22625,43400000.0
2009-08-14 21:19:00,1.2263,1.2265,1.22535,1.22595,38200000.0
2009-08-14 21:20:00,1.226,1.2264,1.22595,1.2264,15600000.0
2009-08-14 21:21:00,1.2264,1.227,1.2264,1.227,79400000.0
2009-08-14 21:22:00,1.227,1.2271,1.2261,1.2262,196900000.0
2009-08-14 21:23:00,1.2262,1.22665,1.2262,1.22665,168900000.0
2009-08-14 21:24:00,1.22665,1.22685,1.22635,1.22675,176600000.0
2009-08-14 21:25:00,1.22675,1.22675,1.22545,1.2256,173400000.0
2009-08-14 21:26:00,1.22565,1.22595,1.22565,1.22595,35100000.0
2009-08-14 21:27:00,1.2257,1.2258,1.2256,1.2256,16100000.0
2009-08-14 21:28:00,1.2257,1.2259,1.2257,1.2259,7500000.0
2009-08-14 21:29:00,1.2259,1.22595,1.22565,1.2258,74200000.0
2009-08-14 21:30:00,1.22585,1.22595,1.22575,1.22595,12000000.0
2009-08-14 21:31:00,1.226,1.2266,1.22585,1.226,57500000.0
2009-08-14 21:32:00,1.226,1.22615,1.22565,1.226,198500000.0
2009-08-14 21:33:00,1.226,1.2263,1.2259,1.2263,324000000.0
2009-08-14 21:34:00,1.2263,1.2263,1.2262,1.22625,257000000.0
2009-08-14 21:35:00,1.22625,1.2265,1.22625,1.22635,184100000.0
2009-08-14 21:36:00,1.22635,1.2265,1.2263,1.22635,176100000.0
2009-08-14 21:37:00,1.22635,1.22665,1.22635,1.22665,375800000.0
2009-08-14 21:38:00,1.22665,1.2272,1.2266,1.22665,165700000.0
2009-08-14 21:39:00,1.22665,1.2268,1.22665,1.2268,181100000.0
2009-08-14 21:40:00,1.2268,1.22695,1.2266,1.2269,216400000.0
2009-08-14 21:41:00,1.2269,1.22705,1.22685,1.22685,251200000.0
2009-08-14 21:42:00,1.22685,1.2269,1.2268,1.2269,286000000.0
2009-08-14 21:43:00,1.2269,1.2273,1.2269,1.2269,256600000.0
2009-08-14 21:44:00,1.2269,1.2273,1.2269,1.2271,245000000.0
2009-08-14 21:45:00,1.22705,1.22745,1.22635,1.2269,299400000.0
2009-08-14 21:46:00,1.2269,1.22715,1.22675,1.22675,185800000.0
2009-08-14 21:47:00,1.22675,1.22685,1.2267,1.2268,222200000.0
2009-08-14 21:48:00,1.22675,1.22695,1.22665,1.22695,214200000.0
2009-08-14 21:49:00,1.22695,1.22695,1.22635,1.22665,268500000.0
2009-08-14 21:50:00,1.22655,1.22675,1.22595,1.2263,100600000.0
2009-08-14 21:51:00,1.2263,1.2265,1.2262,1.2263,147000000.0
2009-08-14 21:52:00,1.2263,1.22645,1.2261,1.22645,148000000.0
2009-08-14 21:53:00,1.22645,1.22645,1.2261,1.2262,145000000.0
2009-08-14 21:54:00,1.2262,1.2262,1.22585,1.22585,64440000.0
2009-08-14 21:55:00,1.22585,1.2261,1.22585,1.226,28120000.0
2009-08-14 21:56:00,1.226,1.2267,1.22585,1.22605,25000000.0
2009-08-14 21:57:00,1.226,1.22675,1.226,1.22675,110200000.0
2009-08-14 21:58:00,1.22675,1.2274,1.2264,1.22685,426000000.0
2009-08-14 21:59:00,1.22685,1.22725,1.22635,1.2269,200100000.0
2009-08-14 22:00:00,1.22695,1.22705,1.22635,1.2268,186100000.0
2009-08-14 22:01:00,1.2268,1.2275,1.2268,1.227,184500000.0
2009-08-14 22:02:00,1.2271,1.2272,1.2266,1.2271,221200000.0
2009-08-14 22:03:00,1.2271,1.22775,1.22705,1.22735,310900000.0
2009-08-14 22:04:00,1.22735,1.22785,1.22675,1.22675,142060000.0
2009-08-14 22:05:00,1.22675,1.2279,1.22675,1.22705,133720000.0
2009-08-14 22:06:00,1.22705,1.2272,1.22705,1.2272,114100000.0
2009-08-14 22:07:00,1.2272,1.2272,1.2272,1.2272,101680000.0
2009-08-14 22:08:00,1.2272,1.22775,1.2272,1.22775,149920000.0
2009-08-14 22:09:00,1.22775,1.22855,1.22775,1.22855,320200000.0
2009-08-14 22:10:00,1.22855,1.2287,1.22855,1.2287,312800000.0
2009-08-14 22:11:00,1.22885,1.22895,1.22885,1.22895,3200000.0
2009-08-14 22:12:00,1.22895,1.22925,1.22895,1.2292,36600000.0
2009-08-14 22:13:00,1.2291,1.2293,1.2285,1.2285,46760000.0
2009-08-14 22:14:00,1.2285,1.2286,1.2285,1.2286,109120000.0
2009-08-14 22:15:00,1.2286,1.2286,1.2286,1.2286,106640000.0
2009-08-14 22:16:00,1.2286,1.2286,1.2286,1.2286,100440000.0
2009-08-14 22:17:00,1.2286,1.2286,1.2286,1.2286,101680000.0
2009-08-14 22:18:00,1.2286,1.2286,1.2286,1.2286,87420000.0
2009-08-14 22:19:00,1.2286,1.22875,1.2286,1.22875,94380000.0
2009-08-14 22:20:00,1.22865,1.22875,1.2286,1.2286,98880000.0
2009-08-14 22:21:00,1.2286,1.22875,1.2286,1.2286,47920000.0
2009-08-14 22:22:00,1.2286,1.2288,1.2286,1.2286,75720000.0
2009-08-14 22:23:00,1.2286,1.22895,1.2286,1.2286,67720000.0
2009-08-14 22:24:00,1.2286,1.22895,1.2286,1.22875,43580000.0
2009-08-14 22:25:00,1.2288,1.2288,1.2286,1.2286,245160000.0
2009-08-14 22:26:00,1.2286,1.2286,1.2286,1.2286,180480000.0
2009-08-14 22:27:00,1.2286,1.2286,1.2286,1.2286,72660000.0
2009-08-14 22:28:00,1.2286,1.2286,1.2286,1.2286,60480000.0
2009-08-14 22:29:00,1.2286,1.2286,1.2286,1.2286,64680000.0
2009-08-14 22:30:00,1.2286,1.2286,1.2286,1.2286,81900000.0
2009-08-14 22:31:00,1.2286,1.2286,1.22515,1.226,89540000.0
2009-08-14 22:32:00,1.22605,1.22745,1.2249,1.22555,255200000.0
2009-08-14 22:33:00,1.22555,1.2267,1.22555,1.2267,142900000.0
2009-08-14 22:34:00,1.2267,1.2267,1.2265,1.2266,147000000.0
2009-08-14 22:35:00,1.2266,1.2267,1.2266,1.2267,167000000.0
2009-08-14 22:36:00,1.2267,1.2268,1.2251,1.22585,159000000.0
2009-08-14 22:37:00,1.22585,1.2269,1.22585,1.2261,261400000.0
2009-08-14 22:38:00,1.2261,1.2268,1.2261,1.2268,155530000.0
2009-08-14 22:39:00,1.2268,1.2268,1.2264,1.2264,97210000.0
2009-08-14 22:40:00,1.2264,1.2271,1.2264,1.2271,263800000.0
2009-08-14 22:41:00,1.2271,1.2272,1.22655,1.2267,37400000.0
2009-08-14 22:42:00,1.2262,1.22675,1.2262,1.2263,16800000.0
2009-08-14 22:43:00,1.2263,1.2263,1.2263,1.2263,5200000.0
2009-08-14 22:44:00,1.22655,1.22675,1.22645,1.2266,12600000.0
2009-08-14 22:45:00,1.22665,1.22715,1.22665,1.22715,5800000.0
2009-08-14 22:46:00,1.22704,1.22718,1.22704,1.22713,10800000.0
2009-08-14 22:47:00,1.2272,1.2273,1.22715,1.2273,10800000.0
2009-08-14 22:48:00,1.22745,1.22745,1.227,1.22715,8200000.0
2009-08-14 22:49:00,1.22715,1.22715,1.22685,1.2271,6600000.0
2009-08-14 22:50:00,1.2267,1.22675,1.2266,1.2266,6000000.0
2009-08-14 22:51:00,1.22676,1.22676,1.22658,1.2267,1000000.0
2009-08-14 22:52:00,1.2267,1.2267,1.2267,1.2267,1000000.0
2009-08-14 22:53:00,1.2269,1.22697,1.22678,1.22697,9600000.0
2009-08-14 22:54:00,1.2267,1.2281,1.2267,1.2281,9600000.0
2009-08-14 22:55:00,1.228,1.22815,1.228,1.22815,4000000.0
2009-08-14 22:56:00,1.22845,1.2293,1.22845,1.22855,33350000.0
2009-08-14 22:57:00,1.22855,1.22905,1.22855,1.22905,6700000.0
2009-08-14 22:58:00,1.22905,1.22905,1.22905,1.22905,590000.0
2009-08-14 22:59:00,1.22905,1.22905,1.22905,1.22905,1180000.0
2009-08-16 23:02:00,1.22905,1.22905,1.22905,1.22905,6490000.0
2009-08-16 23:03:00,1.22905,1.22905,1.22905,1.22905,2360000.0
2009-08-16 23:05:00,1.22905,1.22905,1.22905,1.22905,5310000.0
2009-08-16 23:06:00,1.23012,1.23017,1.22973,1.22973,20000000.0
2009-08-16 23:07:00,1.22905,1.22905,1.22905,1.22905,1770000.0
2009-08-16 23:08:00,1.22905,1.22905,1.22905,1.22905,1770000.0
2009-08-16 23:09:00,1.22905,1.22905,1.22905,1.22905,590000.0
2009-08-16 23:10:00,1.22905,1.22905,1.22905,1.22905,590000.0
2009-08-16 23:11:00,1.22905,1.22905,1.22905,1.22905,1180000.0
2009-08-16 23:12:00,1.22905,1.22905,1.22905,1.22905,1770000.0
2009-08-16 23:13:00,1.22905,1.22905,1.22905,1.22905,1180000.0
2009-08-16 23:14:00,1.22905,1.22905,1.2286,1.2286,3940000.0
2009-08-16 23:17:00,1.2286,1.2286,1.2286,1.2286,3540000.0
2009-08-16 23:18:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:21:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:25:00,1.2286,1.2286,1.2286,1.2286,5310000.0
2009-08-16 23:26:00,1.2286,1.2286,1.2286,1.2286,3540000.0
2009-08-16 23:27:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:29:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:30:00,1.2286,1.2286,1.2286,1.2286,19470000.0
2009-08-16 23:31:00,1.2286,1.2286,1.2286,1.2286,5310000.0
2009-08-16 23:32:00,1.2286,1.2286,1.2286,1.2286,5310000.0
2009-08-16 23:33:00,1.2286,1.2286,1.2286,1.2286,14160000.0
2009-08-16 23:34:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:35:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:36:00,1.2286,1.2286,1.2286,1.2286,8850000.0
2009-08-16 23:37:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:39:00,1.2286,1.2286,1.2286,1.2286,1770000.0
2009-08-16 23:40:00,1.2286,1.2286,1.2286,1.2286,3540000.0
2009-08-16 23:41:00,1.2286,1.2287,1.2286,1.2286,14290000.0
2009-08-16 23:42:00,1.2286,1.2293,1.2286,1.2293,27880000.0
2009-08-16 23:43:00,1.2295,1.2298,1.2292,1.22935,54800000.0
2009-08-16 23:45:00,1.2295,1.2295,1.2295,1.2295,1600000.0
2009-08-16 23:46:00,1.22935,1.22935,1.22915,1.2292,24400000.0
2009-08-16 23:47:00,1.22905,1.2293,1.22905,1.2293,21280000.0
2009-08-16 23:48:00,1.2292,1.2292,1.2291,1.2292,11400000.0
2009-08-16 23:49:00,1.2292,1.2294,1.2292,1.2294,36100000.0
2009-08-16 23:50:00,1.22945,1.22945,1.2291,1.2293,26000000.0
2009-08-16 23:51:00,1.2291,1.2291,1.2291,1.2291,1600000.0
2009-08-16 23:54:00,1.2292,1.22935,1.2292,1.22935,5700000.0
2009-08-16 23:55:00,1.22945,1.22955,1.2294,1.2294,5700000.0
2009-08-16 23:56:00,1.22925,1.22935,1.22925,1.22935,9500000.0
2009-08-16 23:57:00,1.22925,1.22925,1.22915,1.22915,3800000.0
2009-08-16 23:58:00,1.22905,1.22935,1.22905,1.2293,23890000.0
2009-08-16 23:59:00,1.2294,1.2295,1.2294,1.22945,8900000.0
2009-08-17 00:00:00,1.22955,1.2296,1.22955,1.2296,3200000.0
2009-08-17 00:01:00,1.2296,1.2298,1.2296,1.2298,23000000.0
2009-08-17 00:02:00,1.2298,1.2301,1.2296,1.2299,31800000.0
2009-08-17 00:03:00,1.23,1.23,1.2298,1.22995,12700000.0
2009-08-17 00:04:00,1.22975,1.2299,1.22975,1.22985,11500000.0
2009-08-17 00:05:00,1.2298,1.2298,1.2298,1.2298,1000000.0
2009-08-17 00:06:00,1.2297,1.2297,1.2297,1.2297,1900000.0
2009-08-17 00:07:00,1.2296,1.23005,1.2296,1.23005,17900000.0
2009-08-17 00:08:00,1.23015,1.23015,1.22925,1.2293,10300000.0
2009-08-17 00:09:00,1.2293,1.2293,1.2293,1.2293,2360000.0
2009-08-17 00:10:00,1.2293,1.2297,1.2293,1.2294,18980000.0
2009-08-17 00:11:00,1.22955,1.22995,1.2293,1.2296,36180000.0
2009-08-17 00:12:00,1.2296,1.2302,1.2296,1.2302,13900000.0
2009-08-17 00:13:00,1.2302,1.2302,1.22975,1.23005,9200000.0
2009-08-17 00:14:00,1.22985,1.22985,1.22985,1.22985,1900000.0
2009-08-17 00:15:00,1.22985,1.22995,1.22965,1.22965,13100000.0
2009-08-17 00:16:00,1.22965,1.22965,1.22965,1.22965,1900000.0
2009-08-17 00:17:00,1.22885,1.22885,1.22885,1.22885,5700000.0
2009-08-17 00:18:00,1.22965,1.22965,1.22965,1.22965,5700000.0
2009-08-17 00:19:00,1.22965,1.22965,1.22965,1.22965,1900000.0
2009-08-17 00:20:00,1.2297,1.23015,1.2297,1.23015,37400000.0
2009-08-17 00:21:00,1.23015,1.23045,1.23005,1.23015,34700000.0
2009-08-17 00:22:00,1.23015,1.23015,1.23015,1.23015,3300000.0
2009-08-17 00:23:00,1.23015,1.23015,1.23015,1.23015,4800000.0
2009-08-17 00:24:00,1.23015,1.2303,1.23015,1.2303,6400000.0
2009-08-17 00:25:00,1.2301,1.23035,1.2301,1.23035,54000000.0
2009-08-17 00:26:00,1.23045,1.23055,1.23015,1.23025,11200000.0
2009-08-17 00:27:00,1.23025,1.2304,1.2296,1.23,36040000.0
2009-08-17 00:28:00,1.23005,1.23025,1.23005,1.2302,42900000.0
2009-08-17 00:29:00,1.2302,1.2305,1.2301,1.2302,38900000.0
2009-08-17 00:30:00,1.2298,1.2302,1.2298,1.2302,8100000.0
2009-08-17 00:31:00,1.23025,1.2304,1.2299,1.2302,27400000.0
2009-08-17 00:32:00,1.2296,1.2296,1.2296,1.2296,14160000.0
2009-08-17 00:33:00,1.2296,1.2296,1.22945,1.2296,13090000.0
2009-08-17 00:34:00,1.2296,1.23,1.2296,1.23,24160000.0
2009-08-17 00:35:00,1.23,1.23,1.2296,1.2296,28810000.0
2009-08-17 00:36:00,1.2296,1.2296,1.2296,1.2296,3420000.0
2009-08-17 00:37:00,1.2296,1.2296,1.2296,1.2296,1140000.0
2009-08-17 00:38:00,1.2296,1.2296,1.2296,1.2296,1140000.0
2009-08-17 00:39:00,1.2296,1.2296,1.2296,1.2296,190000.0
2009-08-17 00:40:00,1.2296,1.2299,1.2296,1.2296,11290000.0
2009-08-17 00:41:00,1.2296,1.2296,1.2296,1.2296,950000.0
2009-08-17 00:42:00,1.2297,1.2297,1.2296,1.2296,12740000.0
2009-08-17 00:43:00,1.2296,1.2296,1.2296,1.2296,1520000.0
2009-08-17 00:44:00,1.2296,1.2296,1.2296,1.2296,2470000.0
2009-08-17 00:45:00,1.2296,1.2296,1.2296,1.2296,380000.0
2009-08-17 00:46:00,1.2296,1.2296,1.2296,1.2296,1520000.0
2009-08-17 00:47:00,1.2296,1.2296,1.2296,1.2296,570000.0
2009-08-17 00:48:00,1.2296,1.2296,1.2296,1.2296,380000.0
2009-08-17 00:49:00,1.2296,1.2296,1.2296,1.2296,380000.0
2009-08-17 00:50:00,1.2296,1.2296,1.2296,1.2296,1520000.0
2009-08-17 00:51:00,1.2296,1.22965,1.2296,1.22965,2910000.0
2009-08-17 00:52:00,1.2296,1.2296,1.2296,1.2296,190000.0
2009-08-17 00:53:00,1.2296,1.2296,1.2296,1.2296,1550000.0
2009-08-17 00:54:00,1.2296,1.2296,1.2296,1.2296,380000.0
2009-08-17 00:55:00,1.2296,1.2296,1.2296,1.2296,1150000.0
2009-08-17 00:56:00,1.2296,1.2296,1.2296,1.2296,4940000.0
2009-08-17 00:57:00,1.2296,1.2296,1.2296,1.2296,1330000.0
2009-08-17 00:58:00,1.2296,1.2296,1.2285,1.2296,12130000.0
2009-08-17 00:59:00,1.2296,1.2296,1.2296,1.2296,3990000.0
2009-08-17 01:00:00,1.22975,1.23,1.2296,1.2296,13570000.0
2009-08-17 01:01:00,1.2296,1.2296,1.2296,1.2296,3420000.0
2009-08-17 01:02:00,1.2296,1.2299,1.2296,1.2296,4150000.0
2009-08-17 01:03:00,1.22975,1.22995,1.2296,1.2296,36420000.0
2009-08-17 01:04:00,1.2296,1.2296,1.2296,1.2296,3420000.0
2009-08-17 01:05:00,1.2296,1.2296,1.22895,1.2291,41190000.0
2009-08-17 01:06:00,1.22915,1.22965,1.22905,1.2291,32500000.0
2009-08-17 01:07:00,1.22925,1.2302,1.22925,1.2294,102100000.0
2009-08-17 01:08:00,1.2295,1.23,1.22945,1.22945,142400000.0
2009-08-17 01:09:00,1.22935,1.22945,1.2292,1.2294,152100000.0
2009-08-17 01:10:00,1.2294,1.22965,1.2294,1.22965,236200000.0
2009-08-17 01:11:00,1.22965,1.23005,1.2296,1.23005,185500000.0
2009-08-17 01:12:00,1.23005,1.2305,1.22985,1.23045,203200000.0
2009-08-17 01:13:00,1.23045,1.2305,1.2294,1.2295,197500000.0
2009-08-17 01:14:00,1.2295,1.22975,1.2293,1.22975,165690000.0
2009-08-17 01:15:00,1.22975,1.23,1.22975,1.23,172000000.0
2009-08-17 01:16:00,1.23,1.2304,1.23,1.2303,185000000.0
2009-08-17 01:17:00,1.2302,1.2302,1.2293,1.22975,92670000.0
2009-08-17 01:18:00,1.22975,1.22985,1.2293,1.2293,66260000.0
2009-08-17 01:19:00,1.2293,1.2293,1.2293,1.2293,104310000.0
2009-08-17 01:20:00,1.2293,1.2293,1.2293,1.2293,104880000.0
2009-08-17 01:21:00,1.2293,1.2294,1.2293,1.2293,107620000.0
2009-08-17 01:22:00,1.2293,1.2294,1.2293,1.2293,57860000.0
2009-08-17 01:23:00,1.2293,1.2293,1.2293,1.2293,99180000.0
2009-08-17 01:24:00,1.2293,1.2293,1.2293,1.2293,100320000.0
2009-08-17 01:25:00,1.2293,1.2293,1.2293,1.2293,98610000.0
2009-08-17 01:26:00,1.2293,1.2293,1.2293,1.2293,108300000.0
2009-08-17 01:27:00,1.2293,1.2293,1.2293,1.2293,123120000.0
2009-08-17 01:28:00,1.2293,1.2293,1.22855,1.2293,117390000.0
2009-08-17 01:29:00,1.2293,1.2293,1.2293,1.2293,119130000.0
2009-08-17 01:30:00,1.2293,1.2293,1.22795,1.22885,78690000.0
2009-08-17 01:31:00,1.22885,1.229,1.2287,1.2288,7000000.0
2009-08-17 01:32:00,1.22885,1.2289,1.2288,1.2288,9000000.0
2009-08-17 01:33:00,1.22845,1.229,1.22845,1.2288,9600000.0
2009-08-17 01:34:00,1.2285,1.22855,1.2285,1.22855,5100000.0
2009-08-17 01:35:00,1.22875,1.2292,1.22875,1.2292,23700000.0
2009-08-17 01:36:00,1.2292,1.2293,1.2281,1.229,51600000.0
2009-08-17 01:37:00,1.229,1.229,1.2284,1.22885,27000000.0
2009-08-17 01:38:00,1.22885,1.22925,1.2285,1.229,111300000.0
2009-08-17 01:39:00,1.22905,1.2294,1.22905,1.22925,202800000.0
2009-08-17 01:40:00,1.22925,1.22925,1.22875,1.22915,101300000.0
2009-08-17 01:41:00,1.2292,1.23,1.2291,1.2299,147400000.0
2009-08-17 01:42:00,1.23,1.23005,1.2299,1.2299,6000000.0
2009-08-17 01:43:00,1.23,1.2302,1.2299,1.23015,20000000.0
2009-08-17 01:44:00,1.2299,1.2302,1.2299,1.2302,18000000.0
2009-08-17 01:45:00,1.22995,1.2303,1.2298,1.23025,21900000.0
2009-08-17 01:46:00,1.2303,1.2305,1.22985,1.22985,14600000.0
2009-08-17 01:47:00,1.2301,1.2303,1.22965,1.2298,16800000.0
2009-08-17 01:48:00,1.2298,1.2299,1.22955,1.22985,17000000.0
2009-08-17 01:49:00,1.22995,1.22995,1.22955,1.2296,31300000.0
2009-08-17 01:50:00,1.2295,1.22955,1.22895,1.22955,34700000.0
2009-08-17 01:51:00,1.2294,1.22955,1.22895,1.22915,14200000.0
2009-08-17 01:52:00,1.22915,1.22925,1.2291,1.22925,8700000.0
2009-08-17 01:53:00,1.22915,1.2295,1.22895,1.22945,88100000.0
2009-08-17 01:54:00,1.2294,1.2297,1.22895,1.2294,39100000.0
2009-08-17 01:55:00,1.2295,1.22965,1.22895,1.22925,41700000.0
2009-08-17 01:56:00,1.2293,1.2296,1.229,1.22935,44700000.0
2009-08-17 01:57:00,1.2294,1.22945,1.2293,1.2293,11000000.0
2009-08-17 01:58:00,1.2293,1.2297,1.22905,1.22915,35000000.0
2009-08-17 01:59:00,1.2291,1.2295,1.22835,1.22865,83700000.0
2009-08-17 02:00:00,1.22865,1.2291,1.2284,1.22895,71800000.0
2009-08-17 02:01:00,1.22885,1.22895,1.22835,1.22875,63000000.0
2009-08-17 02:02:00,1.22875,1.229,1.2286,1.22865,36100000.0
2009-08-17 02:03:00,1.2286,1.22875,1.22845,1.22875,19900000.0
2009-08-17 02:04:00,1.22875,1.2291,1.22835,1.2291,57300000.0
2009-08-17 02:05:00,1.22905,1.22915,1.22835,1.22835,60600000.0
2009-08-17 02:06:00,1.22835,1.2285,1.22835,1.22835,54500000.0
2009-08-17 02:07:00,1.22835,1.22855,1.2283,1.22835,100860000.0
2009-08-17 02:08:00,1.22835,1.2284,1.22835,1.22835,92100000.0
2009-08-17 02:09:00,1.22835,1.22835,1.22705,1.2277,78090000.0
2009-08-17 02:10:00,1.2276,1.22795,1.2274,1.2274,68700000.0
2009-08-17 02:11:00,1.22745,1.22785,1.22735,1.2276,44600000.0
2009-08-17 02:12:00,1.2276,1.22785,1.2276,1.22775,37300000.0
2009-08-17 02:13:00,1.2277,1.2278,1.2271,1.22725,37300000.0
2009-08-17 02:14:00,1.22735,1.22775,1.2271,1.2273,27000000.0
2009-08-17 02:15:00,1.2273,1.22815,1.2273,1.22795,64400000.0
2009-08-17 02:16:00,1.228,1.2282,1.22795,1.22795,32000000.0
2009-08-17 02:17:00,1.2277,1.2281,1.2269,1.22775,43900000.0
2009-08-17 02:18:00,1.2278,1.22805,1.22725,1.22795,72000000.0
2009-08-17 02:19:00,1.2279,1.2279,1.22735,1.22775,87900000.0
2009-08-17 02:20:00,1.2278,1.2278,1.22745,1.2276,36000000.0
2009-08-17 02:21:00,1.22765,1.22775,1.2274,1.2277,43600000.0
2009-08-17 02:22:00,1.22775,1.22775,1.226,1.22705,62300000.0
2009-08-17 02:23:00,1.22705,1.22755,1.22685,1.2274,187200000.0
2009-08-17 02:24:00,1.2274,1.2276,1.2273,1.2273,214700000.0
2009-08-17 02:25:00,1.2273,1.22765,1.22725,1.2276,202900000.0
2009-08-17 02:26:00,1.2276,1.22775,1.2275,1.22775,189100000.0
2009-08-17 02:27:00,1.22775,1.2279,1.22765,1.2279,91000000.0
2009-08-17 02:28:00,1.22765,1.2281,1.22685,1.2269,103000000.0
2009-08-17 02:29:00,1.22705,1.22735,1.22705,1.2273,18000000.0
2009-08-17 02:30:00,1.22725,1.22725,1.2268,1.2268,45500000.0
2009-08-17 02:31:00,1.2268,1.22735,1.2268,1.22735,18880000.0
2009-08-17 02:32:00,1.2271,1.22785,1.227,1.22785,23900000.0
2009-08-17 02:33:00,1.2278,1.22785,1.22735,1.22755,34200000.0
2009-08-17 02:34:00,1.2276,1.2279,1.2272,1.22745,54800000.0
2009-08-17 02:35:00,1.22765,1.2282,1.2275,1.22785,186000000.0
2009-08-17 02:36:00,1.22785,1.2281,1.2268,1.2275,153310000.0
2009-08-17 02:37:00,1.2274,1.2281,1.2272,1.2275,104400000.0
2009-08-17 02:38:00,1.22755,1.22815,1.2274,1.22795,149600000.0
2009-08-17 02:39:00,1.2276,1.22815,1.22745,1.2278,198100000.0
2009-08-17 02:40:00,1.2278,1.2283,1.22765,1.22795,189100000.0
2009-08-17 02:41:00,1.22795,1.22805,1.22745,1.22755,61700000.0
2009-08-17 02:42:00,1.2275,1.22755,1.22685,1.22685,31600000.0
2009-08-17 02:43:00,1.22675,1.22735,1.2263,1.2269,75300000.0
2009-08-17 02:44:00,1.22695,1.2271,1.22685,1.22695,26000000.0
2009-08-17 02:45:00,1.227,1.22725,1.22685,1.22685,39000000.0
2009-08-17 02:46:00,1.2269,1.2269,1.22555,1.2259,59400000.0
2009-08-17 02:47:00,1.2259,1.22615,1.22585,1.22615,43800000.0
2009-08-17 02:48:00,1.2262,1.22635,1.2258,1.226,67000000.0
2009-08-17 02:49:00,1.22615,1.2265,1.22595,1.22595,36900000.0
2009-08-17 02:50:00,1.22595,1.22655,1.22595,1.22655,43800000.0
2009-08-17 02:51:00,1.2266,1.22675,1.2263,1.2263,62100000.0
2009-08-17 02:52:00,1.22625,1.22665,1.22565,1.2261,119900000.0
2009-08-17 02:53:00,1.22615,1.22655,1.22565,1.2258,42800000.0
2009-08-17 02:54:00,1.22585,1.22625,1.2255,1.22595,42000000.0
2009-08-17 02:55:00,1.22615,1.22625,1.2257,1.2261,46600000.0
2009-08-17 02:56:00,1.2261,1.2261,1.2255,1.2259,61200000.0
2009-08-17 02:57:00,1.2259,1.2263,1.22585,1.2261,39400000.0
2009-08-17 02:58:00,1.2261,1.2263,1.22535,1.226,88200000.0
2009-08-17 02:59:00,1.2261,1.22645,1.2257,1.2262,56100000.0
2009-08-17 03:00:00,1.2262,1.22635,1.22595,1.22625,21700000.0
2009-08-17 03:01:00,1.2262,1.2264,1.226,1.22625,72700000.0
2009-08-17 03:02:00,1.2262,1.2262,1.2254,1.2258,65100000.0
2009-08-17 03:03:00,1.22585,1.22685,1.22585,1.2263,75300000.0
2009-08-17 03:04:00,1.22625,1.2269,1.22595,1.2269,39900000.0
2009-08-17 03:05:00,1.22685,1.2269,1.22635,1.22645,40000000.0
2009-08-17 03:06:00,1.22655,1.22705,1.2263,1.22695,100400000.0
2009-08-17 03:07:00,1.22695,1.2271,1.22635,1.2266,206800000.0
2009-08-17 03:08:00,1.22675,1.22735,1.22635,1.22735,112000000.0
2009-08-17 03:09:00,1.22735,1.2275,1.22675,1.2271,184000000.0
2009-08-17 03:10:00,1.22715,1.22725,1.2269,1.22695,100000000.0
2009-08-17 03:11:00,1.227,1.2273,1.22695,1.2273,161300000.0
2009-08-17 03:12:00,1.2273,1.2273,1.2271,1.22715,170100000.0
2009-08-17 03:13:00,1.22715,1.22725,1.22695,1.22695,193000000.0
2009-08-17 03:14:00,1.2269,1.22775,1.2266,1.22755,200600000.0
2009-08-17 03:15:00,1.22755,1.2279,1.2269,1.22755,219100000.0
2009-08-17 03:16:00,1.22735,1.22795,1.22735,1.2276,83400000.0
2009-08-17 03:17:00,1.22765,1.2279,1.22725,1.22735,68500000.0
2009-08-17 03:18:00,1.22735,1.22755,1.2265,1.22725,69800000.0
2009-08-17 03:19:00,1.22715,1.2274,1.2269,1.2274,34600000.0
2009-08-17 03:20:00,1.22745,1.22805,1.2273,1.22755,56000000.0
2009-08-17 03:21:00,1.22755,1.22795,1.22745,1.2277,36700000.0
2009-08-17 03:22:00,1.2275,1.22795,1.22735,1.2278,32000000.0
2009-08-17 03:23:00,1.22785,1.2279,1.22735,1.2274,26700000.0
2009-08-17 03:24:00,1.22745,1.2277,1.22705,1.2277,49300000.0
2009-08-17 03:25:00,1.2276,1.22775,1.22685,1.2269,61000000.0
2009-08-17 03:26:00,1.22705,1.22715,1.22665,1.22695,30000000.0
2009-08-17 03:27:00,1.22695,1.22705,1.2266,1.2267,84650000.0
2009-08-17 03:28:00,1.22665,1.22715,1.22665,1.2269,44600000.0
2009-08-17 03:29:00,1.227,1.2273,1.2266,1.2269,40000000.0
2009-08-17 03:30:00,1.2269,1.227,1.2266,1.2266,77570000.0
2009-08-17 03:31:00,1.2266,1.2268,1.2266,1.2266,99540000.0
2009-08-17 03:32:00,1.2266,1.22665,1.2266,1.2266,96330000.0
2009-08-17 03:33:00,1.2266,1.2271,1.2266,1.22705,59920000.0
2009-08-17 03:34:00,1.2269,1.22725,1.2268,1.2271,52300000.0
2009-08-17 03:35:00,1.2272,1.2274,1.22665,1.2269,77800000.0
2009-08-17 03:36:00,1.22695,1.2275,1.2269,1.2274,40100000.0
2009-08-17 03:37:00,1.22745,1.2276,1.2273,1.2275,34600000.0
2009-08-17 03:38:00,1.2275,1.2277,1.22715,1.2277,76900000.0
2009-08-17 03:39:00,1.2278,1.2282,1.22755,1.2281,54600000.0
2009-08-17 03:40:00,1.2281,1.2288,1.2277,1.22795,76900000.0
2009-08-17 03:41:00,1.228,1.2281,1.22785,1.22785,23000000.0
2009-08-17 03:42:00,1.2279,1.22825,1.22765,1.22765,45800000.0
2009-08-17 03:43:00,1.22765,1.22765,1.22725,1.22725,103270000.0
2009-08-17 03:44:00,1.22725,1.22725,1.2271,1.2271,56420000.0
2009-08-17 03:45:00,1.2271,1.2271,1.22625,1.22635,50940000.0
2009-08-17 03:46:00,1.2264,1.2273,1.2263,1.2269,87100000.0
2009-08-17 03:47:00,1.2269,1.2271,1.2267,1.22705,42900000.0
2009-08-17 03:48:00,1.22705,1.22755,1.22685,1.22755,57200000.0
2009-08-17 03:49:00,1.22755,1.22815,1.2274,1.2278,53600000.0
2009-08-17 03:50:00,1.2278,1.228,1.2275,1.22785,38700000.0
2009-08-17 03:51:00,1.22775,1.22795,1.22775,1.2278,23000000.0
2009-08-17 03:52:00,1.22775,1.2278,1.2268,1.227,40000000.0
2009-08-17 03:53:00,1.227,1.22715,1.22685,1.22705,44000000.0
2009-08-17 03:54:00,1.22715,1.2275,1.2271,1.2275,28000000.0
2009-08-17 03:55:00,1.2275,1.2275,1.2268,1.2269,58100000.0
2009-08-17 03:56:00,1.227,1.2277,1.2269,1.22725,66800000.0
2009-08-17 03:57:00,1.2273,1.2277,1.2273,1.2277,15700000.0
2009-08-17 03:58:00,1.2279,1.22805,1.2274,1.22755,49700000.0
2009-08-17 03:59:00,1.22755,1.22765,1.227,1.2272,52700000.0
2009-08-17 04:00:00,1.2271,1.22725,1.2265,1.22715,51300000.0
2009-08-17 04:01:00,1.2272,1.2273,1.22665,1.227,35000000.0
2009-08-17 04:02:00,1.22705,1.2275,1.2269,1.22735,47300000.0
2009-08-17 04:03:00,1.22735,1.22765,1.22735,1.22765,25000000.0
2009-08-17 04:04:00,1.2277,1.2279,1.2276,1.2279,31000000.0
2009-08-17 04:05:00,1.2278,1.2278,1.2276,1.22775,25000000.0
2009-08-17 04:06:00,1.22785,1.2282,1.22765,1.22815,26700000.0
2009-08-17 04:07:00,1.2282,1.22835,1.227,1.22735,85300000.0
2009-08-17 04:08:00,1.22735,1.2275,1.2265,1.2269,66300000.0
2009-08-17 04:09:00,1.22695,1.2272,1.2263,1.2265,56700000.0
2009-08-17 04:10:00,1.2266,1.22695,1.22635,1.22685,56300000.0
2009-08-17 04:11:00,1.2269,1.2273,1.2268,1.2273,34000000.0
2009-08-17 04:12:00,1.2276,1.2279,1.2274,1.22785,55000000.0
2009-08-17 04:13:00,1.22795,1.2285,1.22725,1.22775,64600000.0
2009-08-17 04:14:00,1.22775,1.22885,1.22775,1.2284,75900000.0
2009-08-17 04:15:00,1.2284,1.22875,1.2284,1.2285,30000000.0
2009-08-17 04:16:00,1.22845,1.2288,1.2283,1.2288,28000000.0
2009-08-17 04:17:00,1.2288,1.229,1.22825,1.229,40000000.0
2009-08-17 04:18:00,1.229,1.22925,1.228,1.228,48100000.0
2009-08-17 04:19:00,1.22795,1.22905,1.2274,1.2286,65200000.0
2009-08-17 04:20:00,1.2287,1.22895,1.2287,1.2289,16000000.0
2009-08-17 04:21:00,1.2289,1.22895,1.2285,1.2289,17400000.0
2009-08-17 04:22:00,1.22895,1.229,1.2286,1.22865,12000000.0
2009-08-17 04:23:00,1.2286,1.2287,1.2286,1.2287,8000000.0
2009-08-17 04:24:00,1.2287,1.22895,1.22865,1.2289,11000000.0
2009-08-17 04:25:00,1.2288,1.2288,1.2284,1.2286,25000000.0
2009-08-17 04:26:00,1.2284,1.2284,1.2284,1.2284,1900000.0
2009-08-17 04:27:00,1.22835,1.2284,1.2282,1.22825,9000000.0
2009-08-17 04:28:00,1.2282,1.2286,1.2282,1.2285,35000000.0
2009-08-17 04:29:00,1.22855,1.2286,1.22825,1.2285,21000000.0
2009-08-17 04:30:00,1.2284,1.22855,1.2281,1.22855,23000000.0
2009-08-17 04:31:00,1.22845,1.22865,1.22845,1.22865,9000000.0
2009-08-17 04:32:00,1.22855,1.22855,1.22825,1.2284,18000000.0
2009-08-17 04:33:00,1.2284,1.22845,1.22825,1.2284,16000000.0
2009-08-17 04:34:00,1.22825,1.2283,1.2282,1.2282,9000000.0
2009-08-17 04:35:00,1.22815,1.2287,1.22815,1.22855,24700000.0
2009-08-17 04:36:00,1.22855,1.22905,1.22855,1.2289,28700000.0
2009-08-17 04:37:00,1.2288,1.2288,1.22835,1.2284,20800000.0
2009-08-17 04:38:00,1.2284,1.2292,1.2284,1.2291,32300000.0
2009-08-17 04:39:00,1.22905,1.2292,1.22875,1.2291,43600000.0
2009-08-17 04:40:00,1.22915,1.22965,1.22855,1.22885,84800000.0
2009-08-17 04:41:00,1.2289,1.22925,1.22845,1.2286,61100000.0
2009-08-17 04:42:00,1.2287,1.22875,1.2279,1.2279,37000000.0
2009-08-17 04:43:00,1.2279,1.2282,1.22745,1.22815,57200000.0
2009-08-17 04:44:00,1.22815,1.2286,1.2281,1.22855,56400000.0
2009-08-17 04:45:00,1.22855,1.2289,1.2285,1.22865,33600000.0
2009-08-17 04:46:00,1.22865,1.2289,1.22855,1.2289,12800000.0
2009-08-17 04:47:00,1.22895,1.22895,1.22795,1.22815,37000000.0
2009-08-17 04:48:00,1.22795,1.22825,1.22785,1.22815,16700000.0
2009-08-17 04:49:00,1.2279,1.22795,1.2276,1.2279,17500000.0
2009-08-17 04:50:00,1.2277,1.22815,1.2277,1.22815,29900000.0
2009-08-17 04:51:00,1.22815,1.22845,1.2276,1.22845,43800000.0
2009-08-17 04:52:00,1.22835,1.2284,1.22805,1.2281,23000000.0
2009-08-17 04:53:00,1.228,1.2281,1.228,1.2281,9000000.0
2009-08-17 04:54:00,1.22805,1.2281,1.22775,1.228,18700000.0
2009-08-17 04:55:00,1.22795,1.228,1.2275,1.22795,34000000.0
2009-08-17 04:56:00,1.22795,1.228,1.22755,1.22755,26000000.0
2009-08-17 04:57:00,1.2276,1.22785,1.2272,1.22785,28000000.0
2009-08-17 04:58:00,1.2279,1.2281,1.22775,1.22795,18000000.0
2009-08-17 04:59:00,1.2279,1.22805,1.22755,1.22805,20900000.0
2009-08-17 05:00:00,1.22805,1.22885,1.22805,1.22875,34000000.0
2009-08-17 05:01:00,1.22865,1.2287,1.22775,1.2278,34000000.0
2009-08-17 05:02:00,1.2278,1.228,1.22755,1.2279,43000000.0
2009-08-17 05:03:00,1.2279,1.2281,1.2274,1.2275,38000000.0
2009-08-17 05:04:00,1.2275,1.22835,1.2274,1.2275,33400000.0
2009-08-17 05:05:00,1.2275,1.2282,1.2274,1.22815,23700000.0
2009-08-17 05:06:00,1.2282,1.2288,1.22775,1.22845,26000000.0
2009-08-17 05:07:00,1.2285,1.2289,1.22785,1.2282,42600000.0
2009-08-17 05:08:00,1.22825,1.22875,1.22825,1.22855,21700000.0
2009-08-17 05:09:00,1.22855,1.2286,1.2281,1.22855,36000000.0
2009-08-17 05:10:00,1.2286,1.22875,1.2286,1.22875,16900000.0
2009-08-17 05:11:00,1.2288,1.2289,1.2278,1.22825,44000000.0
2009-08-17 05:12:00,1.22815,1.22835,1.2279,1.22835,61000000.0
2009-08-17 05:13:00,1.2283,1.22845,1.2282,1.2284,25600000.0
2009-08-17 05:14:00,1.2283,1.2284,1.22805,1.22815,28800000.0
2009-08-17 05:15:00,1.2282,1.2284,1.22795,1.2281,58700000.0
2009-08-17 05:16:00,1.2281,1.22885,1.2281,1.22885,23400000.0
2009-08-17 05:17:00,1.2288,1.2288,1.2283,1.2285,16200000.0
2009-08-17 05:18:00,1.2286,1.22865,1.2283,1.2284,27000000.0
2009-08-17 05:19:00,1.2284,1.22855,1.22805,1.22825,26500000.0
2009-08-17 05:20:00,1.22805,1.22835,1.228,1.22835,32100000.0
2009-08-17 05:21:00,1.2284,1.22845,1.2281,1.2282,53100000.0
2009-08-17 05:22:00,1.2282,1.2282,1.228,1.22805,29600000.0
2009-08-17 05:23:00,1.22815,1.2284,1.22805,1.2283,31700000.0
2009-08-17 05:24:00,1.22825,1.2284,1.22825,1.2284,8000000.0
2009-08-17 05:25:00,1.2283,1.2284,1.2283,1.2284,4000000.0
2009-08-17 05:26:00,1.22835,1.2285,1.2281,1.22835,8200000.0
2009-08-17 05:27:00,1.22835,1.22835,1.2281,1.22815,4200000.0
2009-08-17 05:28:00,1.22815,1.2283,1.22815,1.2283,3600000.0
2009-08-17 05:29:00,1.2283,1.22835,1.2283,1.22835,6000000.0
2009-08-17 05:30:00,1.2283,1.2285,1.22805,1.2285,49600000.0
2009-08-17 05:31:00,1.2285,1.22865,1.22835,1.22845,32000000.0
2009-08-17 05:32:00,1.2284,1.22845,1.22815,1.22845,17900000.0
2009-08-17 05:33:00,1.22855,1.22885,1.22855,1.2287,21100000.0
2009-08-17 05:34:00,1.2287,1.2293,1.2287,1.2292,58600000.0
2009-08-17 05:35:00,1.22915,1.22915,1.2289,1.22895,35500000.0
2009-08-17 05:36:00,1.2292,1.2293,1.22875,1.229,43900000.0
2009-08-17 05:37:00,1.2289,1.22935,1.22875,1.2293,61100000.0
2009-08-17 05:38:00,1.2292,1.2292,1.2288,1.2288,15500000.0
2009-08-17 05:39:00,1.2287,1.2287,1.2283,1.2283,20600000.0
2009-08-17 05:40:00,1.2282,1.2282,1.2281,1.2281,16600000.0
2009-08-17 05:41:00,1.2281,1.2281,1.22755,1.22755,7000000.0
2009-08-17 05:42:00,1.2279,1.228,1.22725,1.2278,18800000.0
2009-08-17 05:43:00,1.2277,1.2277,1.2277,1.2277,1000000.0
2009-08-17 05:44:00,1.2276,1.22795,1.2276,1.2276,19000000.0
2009-08-17 05:45:00,1.22765,1.22795,1.2275,1.2277,32300000.0
2009-08-17 05:46:00,1.2276,1.228,1.22755,1.2279,17000000.0
2009-08-17 05:47:00,1.22795,1.228,1.2277,1.22795,22900000.0
2009-08-17 05:48:00,1.22795,1.22795,1.22775,1.22775,15000000.0
2009-08-17 05:49:00,1.2278,1.2281,1.2278,1.22805,31000000.0
2009-08-17 05:50:00,1.22805,1.2281,1.22785,1.2279,8000000.0
2009-08-17 05:51:00,1.2278,1.2279,1.22775,1.22775,14000000.0
2009-08-17 05:52:00,1.2277,1.2277,1.22735,1.22755,16000000.0
2009-08-17 05:53:00,1.2275,1.22775,1.22745,1.22765,26000000.0
2009-08-17 05:54:00,1.22745,1.22765,1.22745,1.2276,4000000.0
2009-08-17 05:55:00,1.22755,1.2277,1.2274,1.2276,25000000.0
2009-08-17 05:56:00,1.22755,1.2277,1.22715,1.2272,18000000.0
2009-08-17 05:57:00,1.2272,1.22765,1.2271,1.22755,19100000.0
2009-08-17 05:58:00,1.22775,1.22795,1.2274,1.22775,43100000.0
2009-08-17 05:59:00,1.22765,1.22805,1.22755,1.2276,37800000.0
2009-08-17 06:00:00,1.2276,1.22775,1.2276,1.22775,17800000.0
2009-08-17 06:01:00,1.2278,1.2281,1.2278,1.22795,29800000.0
2009-08-17 06:02:00,1.22758,1.22763,1.22723,1.22755,48740000.0
2009-08-17 06:03:00,1.2278,1.2278,1.2275,1.22765,11000000.0
2009-08-17 06:04:00,1.22765,1.2279,1.2276,1.22785,26000000.0
2009-08-17 06:05:00,1.2279,1.22795,1.22775,1.2279,9000000.0
2009-08-17 06:06:00,1.2278,1.2278,1.22755,1.2276,8000000.0
2009-08-17 06:07:00,1.2277,1.2277,1.22725,1.2273,11200000.0
2009-08-17 06:08:00,1.2273,1.2273,1.2271,1.22715,31000000.0
2009-08-17 06:09:00,1.2272,1.2276,1.2272,1.22735,18000000.0
2009-08-17 06:10:00,1.2274,1.22745,1.22725,1.22725,15000000.0
2009-08-17 06:11:00,1.2273,1.2273,1.2269,1.22715,25000000.0
2009-08-17 06:12:00,1.22725,1.22765,1.22725,1.2275,18000000.0
2009-08-17 06:13:00,1.22745,1.2279,1.22745,1.22765,27900000.0
2009-08-17 06:14:00,1.22765,1.22785,1.22765,1.22785,7000000.0
2009-08-17 06:15:00,1.2278,1.2278,1.22725,1.22725,13000000.0
2009-08-17 06:16:00,1.2273,1.2275,1.22675,1.22705,30000000.0
2009-08-17 06:17:00,1.2271,1.2274,1.2271,1.2273,10800000.0
2009-08-17 06:18:00,1.22705,1.22715,1.2268,1.2268,24000000.0
2009-08-17 06:19:00,1.2267,1.2268,1.2266,1.2266,9000000.0
2009-08-17 06:20:00,1.2266,1.2266,1.22645,1.2265,22000000.0
2009-08-17 06:21:00,1.22655,1.2271,1.2263,1.22705,49600000.0
2009-08-17 06:22:00,1.22705,1.22725,1.2266,1.22725,44200000.0
2009-08-17 06:23:00,1.2273,1.22755,1.22725,1.22735,32000000.0
2009-08-17 06:24:00,1.2266,1.2269,1.2266,1.2268,18000000.0
2009-08-17 06:25:00,1.2264,1.2264,1.2264,1.2264,4000000.0
2009-08-17 06:26:00,1.2266,1.22715,1.2266,1.22715,21400000.0
2009-08-17 06:27:00,1.22735,1.22795,1.22735,1.22785,15000000.0
2009-08-17 06:28:00,1.22775,1.22775,1.22735,1.2276,23800000.0
2009-08-17 06:29:00,1.2275,1.2275,1.2275,1.2275,2000000.0
2009-08-17 06:30:00,1.2274,1.2276,1.22685,1.22685,18000000.0
2009-08-17 06:31:00,1.2268,1.2268,1.22615,1.2267,25000000.0
2009-08-17 06:32:00,1.2267,1.2269,1.2267,1.2269,9000000.0
2009-08-17 06:33:00,1.2269,1.2272,1.2269,1.22715,16300000.0
2009-08-17 06:34:00,1.2271,1.22715,1.22685,1.2271,25500000.0
2009-08-17 06:35:00,1.2272,1.2272,1.2269,1.227,42800000.0
2009-08-17 06:36:00,1.22695,1.2271,1.22685,1.22685,39600000.0
2009-08-17 06:37:00,1.22675,1.22785,1.22665,1.22785,47600000.0
2009-08-17 06:38:00,1.22785,1.22785,1.22755,1.22755,23900000.0
2009-08-17 06:39:00,1.2276,1.22785,1.22735,1.22785,43100000.0
2009-08-17 06:40:00,1.228,1.228,1.22745,1.22745,28500000.0
2009-08-17 06:41:00,1.2275,1.22815,1.22745,1.22815,44400000.0
2009-08-17 06:42:00,1.2279,1.22815,1.22755,1.22765,45100000.0
2009-08-17 06:43:00,1.22765,1.2278,1.2276,1.2277,8000000.0
2009-08-17 06:44:00,1.22765,1.22765,1.2273,1.22745,17000000.0
2009-08-17 06:45:00,1.2275,1.2281,1.2275,1.228,46000000.0
2009-08-17 06:46:00,1.22795,1.22795,1.22755,1.2277,18800000.0
2009-08-17 06:47:00,1.2278,1.2278,1.22705,1.2271,28400000.0
2009-08-17 06:48:00,1.227,1.227,1.227,1.227,14000000.0
2009-08-17 06:49:00,1.2269,1.2269,1.2269,1.2269,7000000.0
2009-08-17 06:50:00,1.2269,1.2269,1.2268,1.2268,9000000.0
2009-08-17 06:51:00,1.2268,1.2268,1.2267,1.2267,14000000.0
2009-08-17 06:52:00,1.2267,1.22685,1.22665,1.2267,19000000.0
2009-08-17 06:53:00,1.2268,1.2268,1.2267,1.22675,9000000.0
2009-08-17 06:54:00,1.22655,1.2266,1.22655,1.2266,2000000.0
2009-08-17 06:55:00,1.2266,1.2273,1.2265,1.2273,17000000.0
2009-08-17 06:56:00,1.2272,1.22725,1.22705,1.22725,10000000.0
2009-08-17 06:57:00,1.2273,1.2278,1.2273,1.2278,12000000.0
2009-08-17 06:58:00,1.22785,1.22815,1.22745,1.2275,28000000.0
2009-08-17 06:59:00,1.2275,1.2278,1.2275,1.2277,15600000.0
2009-08-17 07:00:00,1.2278,1.2279,1.2276,1.2279,13000000.0
2009-08-17 07:01:00,1.22795,1.22795,1.2276,1.22795,19900000.0
2009-08-17 07:02:00,1.22805,1.2281,1.22805,1.22805,5000000.0
2009-08-17 07:03:00,1.2281,1.22835,1.2279,1.22795,40000000.0
2009-08-17 07:04:00,1.228,1.2281,1.2279,1.2279,16900000.0
2009-08-17 07:05:00,1.2279,1.2284,1.2271,1.2275,50500000.0
2009-08-17 07:06:00,1.22755,1.22805,1.22755,1.22805,19000000.0
2009-08-17 07:07:00,1.22795,1.22795,1.2273,1.2273,30600000.0
2009-08-17 07:08:00,1.22735,1.2277,1.2272,1.2273,23800000.0
2009-08-17 07:09:00,1.22765,1.22805,1.2272,1.2273,47100000.0
2009-08-17 07:10:00,1.2273,1.228,1.2273,1.2277,47000000.0
2009-08-17 07:11:00,1.2277,1.2277,1.2275,1.2276,17400000.0
2009-08-17 07:12:00,1.2275,1.22805,1.2275,1.2275,36000000.0
2009-08-17 07:13:00,1.2275,1.22805,1.2275,1.22785,40800000.0
2009-08-17 07:14:00,1.2278,1.228,1.22735,1.228,44600000.0
2009-08-17 07:15:00,1.228,1.228,1.2276,1.22765,19000000.0
2009-08-17 07:16:00,1.2277,1.22805,1.2277,1.228,19700000.0
2009-08-17 07:17:00,1.2279,1.2279,1.22785,1.22785,6000000.0
2009-08-17 07:18:00,1.2278,1.22815,1.2275,1.22815,24800000.0
2009-08-17 07:19:00,1.2283,1.22835,1.2274,1.22805,67700000.0
2009-08-17 07:20:00,1.22785,1.2279,1.2274,1.2274,25000000.0
2009-08-17 07:21:00,1.2274,1.2275,1.22725,1.2275,44300000.0
2009-08-17 07:22:00,1.2276,1.2277,1.2273,1.22745,30000000.0
2009-08-17 07:23:00,1.22755,1.2279,1.2274,1.2279,14800000.0
2009-08-17 07:24:00,1.22795,1.22815,1.22695,1.22745,40300000.0
2009-08-17 07:25:00,1.2275,1.2276,1.22725,1.22735,16900000.0
2009-08-17 07:26:00,1.227,1.227,1.227,1.227,1900000.0
2009-08-17 07:27:00,1.22725,1.2276,1.22725,1.2273,14000000.0
2009-08-17 07:28:00,1.2273,1.2274,1.2269,1.2269,52700000.0
2009-08-17 07:29:00,1.2268,1.2268,1.2267,1.2267,32000000.0
2009-08-17 07:30:00,1.2267,1.2276,1.22665,1.22735,56100000.0
2009-08-17 07:31:00,1.2273,1.22735,1.2266,1.22665,75100000.0
2009-08-17 07:32:00,1.2266,1.2275,1.2266,1.227,133899998.0
2009-08-17 07:33:00,1.22705,1.2272,1.22655,1.22665,51400000.0
2009-08-17 07:34:00,1.2267,1.2269,1.22665,1.22665,22900000.0
2009-08-17 07:35:00,1.2267,1.22725,1.22665,1.2269,33400000.0
2009-08-17 07:36:00,1.22695,1.22695,1.2268,1.2268,16000000.0
2009-08-17 07:37:00,1.2268,1.22685,1.2263,1.2265,40100000.0
2009-08-17 07:38:00,1.22645,1.22675,1.22615,1.2267,49400000.0
2009-08-17 07:39:00,1.2267,1.2273,1.2267,1.2273,31900000.0
2009-08-17 07:40:00,1.22725,1.2273,1.2265,1.22695,18700000.0
2009-08-17 07:41:00,1.22705,1.22715,1.22705,1.22715,8000000.0
2009-08-17 07:42:00,1.22705,1.22705,1.2266,1.2266,39000000.0
2009-08-17 07:43:00,1.22655,1.2267,1.22615,1.22655,52500000.0
2009-08-17 07:44:00,1.2266,1.2268,1.2264,1.2267,21000000.0
2009-08-17 07:45:00,1.2266,1.2267,1.2263,1.2263,34600000.0
2009-08-17 07:46:00,1.22635,1.2264,1.2263,1.2264,9000000.0
2009-08-17 07:47:00,1.22635,1.22675,1.226,1.2262,67500000.0
2009-08-17 07:48:00,1.22625,1.2265,1.22625,1.2264,25000000.0
2009-08-17 07:49:00,1.2264,1.2264,1.2259,1.22605,35800000.0
2009-08-17 07:50:00,1.22605,1.2264,1.2259,1.2264,44600000.0
2009-08-17 07:51:00,1.2263,1.2265,1.22575,1.22575,38000000.0
2009-08-17 07:52:00,1.2259,1.2263,1.22545,1.2258,40900000.0
2009-08-17 07:53:00,1.22585,1.2261,1.2252,1.2255,64500000.0
2009-08-17 07:54:00,1.2254,1.2266,1.2254,1.22655,57100000.0
2009-08-17 07:55:00,1.2266,1.2267,1.22515,1.2254,70500000.0
2009-08-17 07:56:00,1.2254,1.2264,1.2253,1.2263,70200000.0
2009-08-17 07:57:00,1.22595,1.2265,1.2257,1.2264,134800000.0
2009-08-17 07:58:00,1.22635,1.2264,1.2256,1.2262,72100000.0
2009-08-17 07:59:00,1.2262,1.22625,1.2247,1.22545,115700000.0
2009-08-17 08:00:00,1.225,1.22605,1.225,1.22565,94900000.0
2009-08-17 08:01:00,1.2252,1.22555,1.22485,1.2254,68600000.0
2009-08-17 08:02:00,1.2255,1.22685,1.2255,1.22635,48700000.0
2009-08-17 08:03:00,1.2263,1.22645,1.22585,1.226,24000000.0
2009-08-17 08:04:00,1.2261,1.227,1.2259,1.2269,57500000.0
2009-08-17 08:05:00,1.227,1.22705,1.2266,1.2266,29000000.0
2009-08-17 08:06:00,1.22665,1.22705,1.22655,1.22675,37000000.0
2009-08-17 08:07:00,1.2266,1.2266,1.22625,1.2263,35000000.0
2009-08-17 08:08:00,1.226,1.22635,1.2255,1.22635,33900000.0
2009-08-17 08:09:00,1.22645,1.22645,1.2262,1.22625,42000000.0
2009-08-17 08:10:00,1.22635,1.2266,1.22565,1.2266,38000000.0
2009-08-17 08:11:00,1.22655,1.22675,1.22605,1.22675,30000000.0
2009-08-17 08:12:00,1.2267,1.227,1.22635,1.22645,26000000.0
2009-08-17 08:13:00,1.2265,1.2268,1.2262,1.22635,32900000.0
2009-08-17 08:14:00,1.2266,1.22665,1.2262,1.22665,40800000.0
2009-08-17 08:15:00,1.2267,1.22675,1.22625,1.22635,67200000.0
2009-08-17 08:16:00,1.22635,1.2266,1.22635,1.2266,19000000.0
2009-08-17 08:17:00,1.2265,1.2269,1.2262,1.2265,46300000.0
2009-08-17 08:18:00,1.22645,1.22695,1.22635,1.22695,44300000.0
2009-08-17 08:19:00,1.22675,1.22725,1.2265,1.2272,39000000.0
2009-08-17 08:20:00,1.22715,1.22735,1.22685,1.227,30000000.0
2009-08-17 08:21:00,1.22705,1.2272,1.2269,1.2271,29000000.0
2009-08-17 08:22:00,1.22715,1.22715,1.2269,1.227,13000000.0
2009-08-17 08:23:00,1.22705,1.22715,1.2265,1.2265,21000000.0
2009-08-17 08:24:00,1.2265,1.227,1.2263,1.227,119400000.0
2009-08-17 08:25:00,1.227,1.227,1.22665,1.22675,19000000.0
2009-08-17 08:26:00,1.22675,1.22725,1.22675,1.22715,21000000.0
2009-08-17 08:27:00,1.2272,1.22745,1.22665,1.2267,44300000.0
2009-08-17 08:28:00,1.2267,1.22695,1.22635,1.2266,49300000.0
2009-08-17 08:29:00,1.2267,1.227,1.2266,1.2267,43300000.0
2009-08-17 08:30:00,1.2268,1.2268,1.2256,1.2256,81400000.0
2009-08-17 08:31:00,1.22565,1.2258,1.225,1.2253,149800000.0
2009-08-17 08:32:00,1.2252,1.2259,1.22515,1.22575,84000000.0
2009-08-17 08:33:00,1.22575,1.22645,1.22515,1.22515,93400000.0
2009-08-17 08:34:00,1.22515,1.22585,1.2251,1.22525,140100000.0
2009-08-17 08:35:00,1.2252,1.2258,1.2252,1.22555,57700000.0
2009-08-17 08:36:00,1.22555,1.22565,1.22505,1.2256,58000000.0
2009-08-17 08:37:00,1.22555,1.22565,1.2253,1.2256,34000000.0
2009-08-17 08:38:00,1.2256,1.2259,1.22545,1.2255,46500000.0
2009-08-17 08:39:00,1.2255,1.2265,1.22535,1.2264,96900000.0
2009-08-17 08:40:00,1.22595,1.2262,1.22535,1.22615,54800000.0
2009-08-17 08:41:00,1.2258,1.2259,1.22495,1.2259,74000000.0
2009-08-17 08:42:00,1.2257,1.22625,1.2256,1.22625,60300000.0
2009-08-17 08:43:00,1.2263,1.2268,1.2259,1.2261,84600000.0
2009-08-17 08:44:00,1.22615,1.22675,1.22595,1.2262,56700000.0
2009-08-17 08:45:00,1.2261,1.2268,1.2258,1.22675,57600000.0
2009-08-17 08:46:00,1.2266,1.22685,1.2256,1.22565,113200000.0
2009-08-17 08:47:00,1.2257,1.22685,1.2257,1.22665,65200000.0
2009-08-17 08:48:00,1.2267,1.22675,1.22565,1.226,39900000.0
2009-08-17 08:49:00,1.22565,1.22605,1.2253,1.22585,68200000.0
2009-08-17 08:50:00,1.226,1.226,1.2253,1.22575,74900000.0
2009-08-17 08:51:00,1.2258,1.22675,1.2258,1.2263,55500000.0
2009-08-17 08:52:00,1.2262,1.22655,1.22605,1.22635,52600000.0
2009-08-17 08:53:00,1.22645,1.2268,1.2262,1.22645,44500000.0
2009-08-17 08:54:00,1.22645,1.22655,1.22575,1.22635,61600000.0
2009-08-17 08:55:00,1.22635,1.2269,1.22585,1.22605,68800000.0
2009-08-17 08:56:00,1.2262,1.2268,1.22595,1.22675,50600000.0
2009-08-17 08:57:00,1.22665,1.22665,1.22595,1.2263,72600000.0
2009-08-17 08:58:00,1.22635,1.2268,1.22635,1.2266,34000000.0
2009-08-17 08:59:00,1.22655,1.2266,1.22615,1.2262,50400000.0
2009-08-17 09:00:00,1.2262,1.22665,1.22575,1.22645,64700000.0
2009-08-17 09:01:00,1.22645,1.2269,1.2262,1.2266,60200000.0
2009-08-17 09:02:00,1.2266,1.22675,1.2259,1.22645,85900000.0
2009-08-17 09:03:00,1.22655,1.22695,1.22655,1.2268,56000000.0
2009-08-17 09:04:00,1.22675,1.2268,1.22605,1.2265,63000000.0
2009-08-17 09:05:00,1.22645,1.22685,1.2264,1.2267,67800000.0
2009-08-17 09:06:00,1.22665,1.22715,1.22625,1.227,94000000.0
2009-08-17 09:07:00,1.227,1.22725,1.2266,1.2269,136700000.0
2009-08-17 09:08:00,1.22695,1.22695,1.22645,1.2265,69200000.0
2009-08-17 09:09:00,1.2266,1.22685,1.2265,1.22675,68900000.0
2009-08-17 09:10:00,1.2268,1.22695,1.22595,1.22635,102100000.0
2009-08-17 09:11:00,1.2263,1.22665,1.22595,1.2262,49500000.0
2009-08-17 09:12:00,1.2262,1.22685,1.226,1.2263,74900000.0
2009-08-17 09:13:00,1.2262,1.22645,1.22595,1.22605,61000000.0
2009-08-17 09:14:00,1.2261,1.2263,1.2257,1.22615,72000000.0
2009-08-17 09:15:00,1.22615,1.2265,1.22595,1.226,68000000.0
2009-08-17 09:16:00,1.22595,1.22665,1.22595,1.22655,53900000.0
2009-08-17 09:17:00,1.2266,1.22675,1.22585,1.226,47600000.0
2009-08-17 09:18:00,1.2261,1.22665,1.22595,1.2266,119600000.0
2009-08-17 09:19:00,1.2264,1.2268,1.22635,1.2265,75400000.0
2009-08-17 09:20:00,1.2265,1.2266,1.2261,1.2261,74000000.0
2009-08-17 09:21:00,1.2262,1.2268,1.22605,1.22635,135000000.0
2009-08-17 09:22:00,1.22655,1.2269,1.22565,1.2264,114300000.0
2009-08-17 09:23:00,1.2264,1.22655,1.22575,1.2263,94200000.0
2009-08-17 09:24:00,1.2263,1.22645,1.226,1.2263,78100000.0
2009-08-17 09:25:00,1.2263,1.2266,1.22595,1.2264,89200000.0
2009-08-17 09:26:00,1.22605,1.22625,1.2256,1.22565,115200000.0
2009-08-17 09:27:00,1.22585,1.22615,1.22555,1.2258,91200000.0
2009-08-17 09:28:00,1.2258,1.22675,1.2257,1.2263,67700000.0
2009-08-17 09:29:00,1.22625,1.2263,1.22575,1.22615,49000000.0
2009-08-17 09:30:00,1.22615,1.2262,1.22555,1.226,37200000.0
2009-08-17 09:31:00,1.22605,1.22615,1.22545,1.2257,45600000.0
2009-08-17 09:32:00,1.2257,1.226,1.2255,1.22585,123100000.0
2009-08-17 09:33:00,1.22585,1.2261,1.2252,1.22565,121500000.0
2009-08-17 09:34:00,1.22545,1.2259,1.22545,1.2258,69200000.0
2009-08-17 09:35:00,1.22585,1.22635,1.22575,1.2261,47500000.0
2009-08-17 09:36:00,1.22565,1.2269,1.22565,1.22675,43700000.0
2009-08-17 09:37:00,1.22655,1.22685,1.22615,1.22665,54600000.0
2009-08-17 09:38:00,1.22645,1.2267,1.22645,1.2266,18900000.0
2009-08-17 09:39:00,1.22635,1.22655,1.22535,1.22585,61200000.0
2009-08-17 09:40:00,1.22575,1.22575,1.22545,1.22545,50200000.0
2009-08-17 09:41:00,1.2254,1.22605,1.22515,1.226,71200000.0
2009-08-17 09:42:00,1.226,1.2263,1.22575,1.2263,45700000.0
2009-08-17 09:43:00,1.22625,1.22645,1.2259,1.226,54600000.0
2009-08-17 09:44:00,1.226,1.22615,1.22565,1.2257,50000000.0
2009-08-17 09:45:00,1.2258,1.22685,1.2255,1.2268,70500000.0
2009-08-17 09:46:00,1.22685,1.2269,1.22625,1.22625,56600000.0
2009-08-17 09:47:00,1.22625,1.22675,1.2262,1.22635,46600000.0
2009-08-17 09:48:00,1.22635,1.22635,1.22585,1.22595,47900000.0
2009-08-17 09:49:00,1.226,1.22645,1.2259,1.22625,74000000.0
2009-08-17 09:50:00,1.22625,1.22625,1.2257,1.22595,49000000.0
2009-08-17 09:51:00,1.22605,1.22645,1.2258,1.2262,81800000.0
2009-08-17 09:52:00,1.2261,1.22665,1.22585,1.22645,57000000.0
2009-08-17 09:53:00,1.22645,1.2268,1.2262,1.2268,36000000.0
2009-08-17 09:54:00,1.22655,1.22705,1.2261,1.22705,60700000.0
2009-08-17 09:55:00,1.22685,1.2269,1.2263,1.2268,43600000.0
2009-08-17 09:56:00,1.2267,1.22685,1.22635,1.22645,36000000.0
2009-08-17 09:57:00,1.2264,1.22665,1.22605,1.22615,49800000.0
2009-08-17 09:58:00,1.22615,1.22635,1.2261,1.22615,27000000.0
2009-08-17 09:59:00,1.2262,1.22625,1.22545,1.226,74700000.0
2009-08-17 10:00:00,1.22595,1.22615,1.2257,1.22585,78600000.0
2009-08-17 10:01:00,1.22585,1.22685,1.22575,1.2267,47600000.0
2009-08-17 10:02:00,1.2268,1.2269,1.22625,1.2265,58300000.0
2009-08-17 10:03:00,1.22655,1.2273,1.22655,1.227,66600000.0
2009-08-17 10:04:00,1.22705,1.2276,1.22675,1.22755,113300000.0
2009-08-17 10:05:00,1.22765,1.22775,1.22715,1.2276,57300000.0
2009-08-17 10:06:00,1.2275,1.22825,1.22695,1.2279,77400000.0
2009-08-17 10:07:00,1.2279,1.2279,1.2274,1.22755,79500000.0
2009-08-17 10:08:00,1.22765,1.22805,1.22705,1.2278,106100000.0
2009-08-17 10:09:00,1.22785,1.22795,1.22695,1.22785,172400000.0
2009-08-17 10:10:00,1.2278,1.228,1.2267,1.2268,270000000.0
2009-08-17 10:11:00,1.2268,1.2272,1.2267,1.2267,93600000.0
2009-08-17 10:12:00,1.2267,1.22695,1.2267,1.2267,80400000.0
2009-08-17 10:13:00,1.2266,1.2268,1.22655,1.2267,80600000.0
2009-08-17 10:14:00,1.22655,1.2267,1.2265,1.2265,95400000.0
2009-08-17 10:15:00,1.2265,1.2265,1.22525,1.2258,227100000.0
2009-08-17 10:16:00,1.2258,1.2265,1.22545,1.22575,118400000.0
2009-08-17 10:17:00,1.22575,1.2262,1.22535,1.22565,168600000.0
2009-08-17 10:18:00,1.22565,1.226,1.22535,1.2255,193900000.0
2009-08-17 10:19:00,1.22545,1.226,1.2254,1.2257,158100000.0
2009-08-17 10:20:00,1.22575,1.22635,1.22535,1.22565,148200000.0
2009-08-17 10:21:00,1.22565,1.226,1.22525,1.22555,102100000.0
2009-08-17 10:22:00,1.22555,1.2257,1.225,1.22525,137100000.0
2009-08-17 10:23:00,1.22535,1.22575,1.22495,1.2255,106600000.0
2009-08-17 10:24:00,1.2256,1.22565,1.22505,1.22525,94200000.0
2009-08-17 10:25:00,1.2253,1.22575,1.22495,1.22515,72300000.0
2009-08-17 10:26:00,1.22515,1.22585,1.22495,1.22515,113600000.0
2009-08-17 10:27:00,1.22525,1.22575,1.2244,1.2253,96300000.0
2009-08-17 10:28:00,1.2251,1.2256,1.2249,1.2253,124100000.0
2009-08-17 10:29:00,1.2252,1.22585,1.22505,1.22565,97500000.0
2009-08-17 10:30:00,1.22565,1.22575,1.22535,1.22545,60000000.0
2009-08-17 10:31:00,1.2255,1.22575,1.22495,1.2254,75500000.0
2009-08-17 10:32:00,1.2255,1.22555,1.22525,1.2253,58400000.0
2009-08-17 10:33:00,1.2251,1.22565,1.2251,1.2254,86100000.0
2009-08-17 10:34:00,1.22515,1.22535,1.225,1.2252,52100000.0
2009-08-17 10:35:00,1.2252,1.22555,1.22505,1.22505,48200000.0
2009-08-17 10:36:00,1.22505,1.22545,1.22495,1.2251,66600000.0
2009-08-17 10:37:00,1.22505,1.2255,1.22505,1.22545,47000000.0
2009-08-17 10:38:00,1.2255,1.2255,1.22485,1.2252,67900000.0
2009-08-17 10:39:00,1.22525,1.22525,1.22455,1.225,107000000.0
2009-08-17 10:40:00,1.2248,1.2254,1.2246,1.22505,60100000.0
2009-08-17 10:41:00,1.22505,1.2257,1.22505,1.22545,69400000.0
2009-08-17 10:42:00,1.2254,1.2255,1.2247,1.2252,70700000.0
2009-08-17 10:43:00,1.22515,1.2253,1.2246,1.22475,60300000.0
2009-08-17 10:44:00,1.2248,1.2255,1.22455,1.2247,84800000.0
2009-08-17 10:45:00,1.2247,1.2247,1.2241,1.2246,76700000.0
2009-08-17 10:46:00,1.2245,1.22525,1.2245,1.22525,45400000.0
2009-08-17 10:47:00,1.22535,1.2256,1.22525,1.2255,41700000.0
2009-08-17 10:48:00,1.22545,1.2259,1.2249,1.22505,69400000.0
2009-08-17 10:49:00,1.22505,1.2258,1.22505,1.22555,56200000.0
2009-08-17 10:50:00,1.22515,1.22535,1.2248,1.22535,45800000.0
2009-08-17 10:51:00,1.2253,1.2256,1.22475,1.2253,95000000.0
2009-08-17 10:52:00,1.2253,1.22575,1.22525,1.22565,59000000.0
2009-08-17 10:53:00,1.22565,1.22585,1.22515,1.2255,65600000.0
2009-08-17 10:54:00,1.2254,1.2257,1.2248,1.2251,117300000.0
2009-08-17 10:55:00,1.2255,1.22595,1.22495,1.22515,94700000.0
2009-08-17 10:56:00,1.22505,1.2251,1.22485,1.2251,36700000.0
2009-08-17 10:57:00,1.2252,1.2262,1.22515,1.22615,74300000.0
2009-08-17 10:58:00,1.22615,1.22705,1.22605,1.2268,79400000.0
2009-08-17 10:59:00,1.2267,1.22725,1.2267,1.2272,91700000.0
2009-08-17 11:00:00,1.22725,1.2273,1.2261,1.2263,74400000.0
2009-08-17 11:01:00,1.2262,1.2279,1.2262,1.2279,63900000.0
2009-08-17 11:02:00,1.22795,1.22805,1.22645,1.22645,53700000.0
2009-08-17 11:03:00,1.2265,1.2271,1.2264,1.2268,85300000.0
2009-08-17 11:04:00,1.2269,1.2271,1.2265,1.2265,77600000.0
2009-08-17 11:05:00,1.22665,1.2271,1.22645,1.22685,88800000.0
2009-08-17 11:06:00,1.22685,1.22705,1.2267,1.22675,25000000.0
2009-08-17 11:07:00,1.22675,1.22775,1.22675,1.2273,108000000.0
2009-08-17 11:08:00,1.22725,1.22745,1.227,1.2274,64700000.0
2009-08-17 11:09:00,1.22745,1.22755,1.22685,1.2271,76600000.0
2009-08-17 11:10:00,1.227,1.2273,1.227,1.2272,55600000.0
2009-08-17 11:11:00,1.2273,1.2275,1.22645,1.2266,143900000.0
2009-08-17 11:12:00,1.2266,1.2266,1.2266,1.2266,15000000.0
2009-08-17 11:13:00,1.2266,1.2277,1.2266,1.22745,103600000.0
2009-08-17 11:14:00,1.22745,1.2277,1.22655,1.2276,114000000.0
2009-08-17 11:15:00,1.2275,1.22795,1.227,1.2273,92200000.0
2009-08-17 11:16:00,1.2271,1.22715,1.2267,1.2267,69000000.0
2009-08-17 11:17:00,1.2267,1.22745,1.2267,1.2268,155400000.0
2009-08-17 11:18:00,1.2268,1.2268,1.2267,1.2267,85800000.0
2009-08-17 11:19:00,1.2267,1.2271,1.22655,1.2266,73600000.0
2009-08-17 11:20:00,1.22665,1.2271,1.22665,1.227,204800000.0
2009-08-17 11:21:00,1.227,1.227,1.2267,1.2267,144800000.0
2009-08-17 11:22:00,1.2267,1.227,1.2266,1.2269,335900000.0
2009-08-17 11:23:00,1.22685,1.22725,1.2268,1.2272,251400000.0
2009-08-17 11:24:00,1.2274,1.22755,1.22675,1.22685,118800000.0
2009-08-17 11:25:00,1.2268,1.2277,1.2268,1.2269,96000000.0
2009-08-17 11:26:00,1.22715,1.22735,1.22675,1.22725,62400000.0
2009-08-17 11:27:00,1.22725,1.2277,1.227,1.2276,163700000.0
2009-08-17 11:28:00,1.2276,1.2279,1.22735,1.22785,52100000.0
2009-08-17 11:29:00,1.228,1.228,1.2272,1.22755,161000000.0
2009-08-17 11:30:00,1.2276,1.22775,1.227,1.2274,162900000.0
2009-08-17 11:31:00,1.22745,1.2276,1.22695,1.22735,54100000.0
2009-08-17 11:32:00,1.22745,1.2276,1.22685,1.2273,190900000.0
2009-08-17 11:33:00,1.2273,1.2273,1.22695,1.227,45000000.0
2009-08-17 11:34:00,1.227,1.22725,1.22685,1.2269,89300000.0
2009-08-17 11:35:00,1.2269,1.2269,1.2268,1.2268,47500000.0
2009-08-17 11:36:00,1.2268,1.2268,1.2267,1.2267,61300000.0
2009-08-17 11:37:00,1.2268,1.2271,1.2268,1.227,35600000.0
2009-08-17 11:38:00,1.227,1.22715,1.22665,1.2268,77500000.0
2009-08-17 11:39:00,1.2268,1.22705,1.2265,1.2266,128700000.0
2009-08-17 11:40:00,1.2266,1.22705,1.2266,1.22705,66800000.0
2009-08-17 11:41:00,1.2271,1.22725,1.22685,1.227,32000000.0
2009-08-17 11:42:00,1.227,1.2272,1.22655,1.22695,52900000.0
2009-08-17 11:43:00,1.22695,1.2272,1.2269,1.2271,32000000.0
2009-08-17 11:44:00,1.2271,1.22735,1.2267,1.22735,38500000.0
2009-08-17 11:45:00,1.22735,1.2274,1.2272,1.22725,33000000.0
2009-08-17 11:46:00,1.227,1.22725,1.22685,1.22725,76800000.0
2009-08-17 11:47:00,1.2273,1.2273,1.2265,1.2269,137700000.0
2009-08-17 11:48:00,1.22685,1.22705,1.22655,1.2266,216800000.0
2009-08-17 11:49:00,1.2266,1.2273,1.2265,1.22665,118200000.0
2009-08-17 11:50:00,1.22665,1.22675,1.2266,1.2266,86800000.0
2009-08-17 11:51:00,1.2266,1.22705,1.2266,1.22695,106600000.0
2009-08-17 11:52:00,1.22695,1.22695,1.2266,1.2268,82500000.0
2009-08-17 11:53:00,1.2267,1.22715,1.2266,1.2271,37500000.0
2009-08-17 11:54:00,1.22715,1.22745,1.2266,1.2274,255900000.0
2009-08-17 11:55:00,1.22735,1.2277,1.22675,1.2268,148900000.0
2009-08-17 11:56:00,1.2268,1.2272,1.22675,1.22695,235800000.0
2009-08-17 11:57:00,1.2269,1.22705,1.2267,1.2267,70800000.0
2009-08-17 11:58:00,1.2267,1.2267,1.2266,1.2266,13000000.0
2009-08-17 11:59:00,1.2266,1.2268,1.2265,1.2265,78400000.0
2009-08-17 12:00:00,1.2265,1.2266,1.2265,1.2266,37800000.0
2009-08-17 12:01:00,1.2265,1.2266,1.2264,1.22645,21600000.0
2009-08-17 12:02:00,1.22645,1.22695,1.2263,1.2264,69800000.0
2009-08-17 12:03:00,1.2264,1.2267,1.22625,1.2264,105400000.0
2009-08-17 12:04:00,1.2264,1.22655,1.22625,1.22655,102000000.0
2009-08-17 12:05:00,1.22655,1.22655,1.22625,1.22635,41700000.0
2009-08-17 12:06:00,1.22635,1.2265,1.2263,1.2265,23700000.0
2009-08-17 12:07:00,1.22655,1.22675,1.2265,1.2266,136400000.0
2009-08-17 12:08:00,1.22655,1.22675,1.22635,1.22665,58900000.0
2009-08-17 12:09:00,1.2266,1.2267,1.22655,1.2267,27800000.0
2009-08-17 12:10:00,1.2267,1.2267,1.2265,1.22655,12200000.0
2009-08-17 12:11:00,1.2265,1.2266,1.2265,1.2265,23500000.0
2009-08-17 12:12:00,1.22665,1.2275,1.2265,1.2275,165900000.0
2009-08-17 12:13:00,1.2274,1.2276,1.2274,1.2276,21400000.0
2009-08-17 12:14:00,1.2275,1.2275,1.22715,1.2274,31700000.0
2009-08-17 12:15:00,1.22735,1.2274,1.22725,1.2273,25800000.0
2009-08-17 12:16:00,1.2273,1.22805,1.2272,1.2274,177200000.0
2009-08-17 12:17:00,1.2274,1.22755,1.2273,1.2274,54300000.0
2009-08-17 12:18:00,1.22735,1.22735,1.22685,1.2269,43000000.0
2009-08-17 12:19:00,1.2269,1.2274,1.22685,1.2271,182800000.0
2009-08-17 12:20:00,1.227,1.2278,1.227,1.22735,32000000.0
2009-08-17 12:21:00,1.22745,1.22745,1.22725,1.22745,15700000.0
2009-08-17 12:22:00,1.22725,1.22745,1.227,1.22705,52700000.0
2009-08-17 12:23:00,1.2271,1.2274,1.2269,1.2272,121800000.0
2009-08-17 12:24:00,1.2272,1.22765,1.22715,1.2272,152300000.0
2009-08-17 12:25:00,1.22735,1.22735,1.2269,1.2269,135100000.0
2009-08-17 12:26:00,1.2269,1.2269,1.2268,1.2268,6000000.0
2009-08-17 12:27:00,1.2268,1.2268,1.2267,1.2267,37000000.0
2009-08-17 12:28:00,1.2267,1.22715,1.2267,1.22675,45300000.0
2009-08-17 12:29:00,1.22675,1.2272,1.2267,1.2272,62000000.0
2009-08-17 12:30:00,1.2273,1.2274,1.22715,1.2272,104400000.0
2009-08-17 12:31:00,1.2272,1.2275,1.22675,1.2268,67500000.0
2009-08-17 12:32:00,1.22675,1.22715,1.22675,1.2269,55300000.0
2009-08-17 12:33:00,1.2269,1.22705,1.2265,1.2265,100400000.0
2009-08-17 12:34:00,1.2267,1.22735,1.2266,1.22725,158700000.0
2009-08-17 12:35:00,1.22725,1.2276,1.22655,1.2266,127500000.0
2009-08-17 12:36:00,1.2266,1.22715,1.2266,1.227,137700000.0
2009-08-17 12:37:00,1.227,1.22705,1.2266,1.2266,79400000.0
2009-08-17 12:38:00,1.22675,1.22695,1.2265,1.22695,86800000.0
2009-08-17 12:39:00,1.2268,1.2271,1.22665,1.2269,97400000.0
2009-08-17 12:40:00,1.2269,1.2272,1.2269,1.2271,12000000.0
2009-08-17 12:41:00,1.2267,1.2269,1.2266,1.2269,60500000.0
2009-08-17 12:42:00,1.2268,1.22705,1.2266,1.22675,74700000.0
2009-08-17 12:43:00,1.22675,1.2269,1.2265,1.22665,127600000.0
2009-08-17 12:44:00,1.2266,1.22695,1.22635,1.2269,178900000.0
2009-08-17 12:45:00,1.2269,1.22715,1.2264,1.2266,65200000.0
2009-08-17 12:46:00,1.2266,1.2271,1.2264,1.22685,70100000.0
2009-08-17 12:47:00,1.22685,1.22715,1.22665,1.2271,30700000.0
2009-08-17 12:48:00,1.22705,1.22725,1.2268,1.227,84200000.0
2009-08-17 12:49:00,1.227,1.22715,1.2264,1.22685,99000000.0
2009-08-17 12:50:00,1.22665,1.22695,1.22655,1.22685,170700000.0
2009-08-17 12:51:00,1.2268,1.2271,1.22645,1.2268,87000000.0
2009-08-17 12:52:00,1.2268,1.22705,1.22645,1.2265,137400000.0
2009-08-17 12:53:00,1.22655,1.22705,1.2265,1.22675,140200000.0
2009-08-17 12:54:00,1.22675,1.2271,1.22655,1.22685,110000000.0
2009-08-17 12:55:00,1.22665,1.227,1.22645,1.2265,164000000.0
2009-08-17 12:56:00,1.2265,1.22715,1.22645,1.22695,294400000.0
2009-08-17 12:57:00,1.2269,1.22725,1.22665,1.22665,120200000.0
2009-08-17 12:58:00,1.2266,1.2268,1.22645,1.22675,100000000.0
2009-08-17 12:59:00,1.22665,1.22675,1.2264,1.2264,64300000.0
2009-08-17 13:00:00,1.2264,1.22655,1.22625,1.2263,64600000.0
2009-08-17 13:01:00,1.2263,1.22645,1.2262,1.2262,49000000.0
2009-08-17 13:02:00,1.2262,1.22635,1.22605,1.2261,52000000.0
2009-08-17 13:03:00,1.2261,1.2268,1.2261,1.2267,46700000.0
2009-08-17 13:04:00,1.2267,1.2267,1.22595,1.22615,51000000.0
2009-08-17 13:05:00,1.2261,1.2266,1.2261,1.22645,50900000.0
2009-08-17 13:06:00,1.22635,1.2266,1.2262,1.2263,79400000.0
2009-08-17 13:07:00,1.2263,1.2265,1.226,1.2265,59700000.0
2009-08-17 13:08:00,1.2263,1.22675,1.2263,1.22675,48300000.0
2009-08-17 13:09:00,1.22665,1.227,1.22635,1.22665,98000000.0
2009-08-17 13:10:00,1.2267,1.22705,1.22645,1.22685,129400000.0
2009-08-17 13:11:00,1.2268,1.227,1.2265,1.22655,68100000.0
2009-08-17 13:12:00,1.2266,1.22695,1.2266,1.2269,48700000.0
2009-08-17 13:13:00,1.227,1.22715,1.22635,1.22635,71500000.0
2009-08-17 13:14:00,1.22645,1.227,1.22635,1.2264,63100000.0
2009-08-17 13:15:00,1.2264,1.2267,1.2263,1.22665,28000000.0
2009-08-17 13:16:00,1.22655,1.227,1.2265,1.227,61300000.0
2009-08-17 13:17:00,1.227,1.2271,1.22655,1.2268,89300000.0
2009-08-17 13:18:00,1.2269,1.22705,1.22635,1.22655,64500000.0
2009-08-17 13:19:00,1.22665,1.22695,1.2264,1.22695,97100000.0
2009-08-17 13:20:00,1.2269,1.22745,1.22665,1.22685,76100000.0
2009-08-17 13:21:00,1.2268,1.22705,1.22635,1.22645,79300000.0
2009-08-17 13:22:00,1.22645,1.2268,1.22635,1.2266,40300000.0
2009-08-17 13:23:00,1.2264,1.22685,1.2264,1.2267,55400000.0
2009-08-17 13:24:00,1.2267,1.22685,1.22655,1.22665,71200000.0
2009-08-17 13:25:00,1.22665,1.2268,1.22655,1.22665,42000000.0
2009-08-17 13:26:00,1.22665,1.2268,1.2262,1.2262,54900000.0
2009-08-17 13:27:00,1.2262,1.2262,1.2261,1.2261,23000000.0
2009-08-17 13:28:00,1.2261,1.2263,1.226,1.22605,35400000.0
2009-08-17 13:29:00,1.22605,1.22625,1.22585,1.22605,43600000.0
2009-08-17 13:30:00,1.226,1.2263,1.2258,1.22615,84700000.0
2009-08-17 13:31:00,1.2262,1.2262,1.22575,1.2258,61500000.0
2009-08-17 13:32:00,1.2258,1.2258,1.2257,1.2257,31000000.0
2009-08-17 13:33:00,1.2257,1.226,1.2255,1.2255,53300000.0
2009-08-17 13:34:00,1.22555,1.22595,1.2254,1.2258,138800000.0
2009-08-17 13:35:00,1.2258,1.22635,1.2256,1.22635,129100000.0
2009-08-17 13:36:00,1.22645,1.22645,1.22605,1.22635,152100000.0
2009-08-17 13:37:00,1.22645,1.2267,1.226,1.22615,87400000.0
2009-08-17 13:38:00,1.2262,1.2262,1.2257,1.2257,55900000.0
2009-08-17 13:39:00,1.2257,1.22685,1.2257,1.2267,61100000.0
2009-08-17 13:40:00,1.22675,1.22705,1.22665,1.22665,70400000.0
2009-08-17 13:41:00,1.2266,1.227,1.226,1.227,81900000.0
2009-08-17 13:42:00,1.22705,1.2271,1.22645,1.2267,41400000.0
2009-08-17 13:43:00,1.2267,1.2269,1.2262,1.22665,98700000.0
2009-08-17 13:44:00,1.22665,1.22695,1.2263,1.2263,51400000.0
2009-08-17 13:45:00,1.2263,1.2264,1.226,1.2264,67800000.0
2009-08-17 13:46:00,1.22635,1.22635,1.2261,1.22625,33500000.0
2009-08-17 13:47:00,1.22605,1.2261,1.2259,1.22605,27400000.0
2009-08-17 13:48:00,1.2261,1.2261,1.2259,1.2259,25100000.0
2009-08-17 13:49:00,1.2259,1.2264,1.2259,1.2264,56900000.0
2009-08-17 13:50:00,1.2264,1.2265,1.22615,1.2264,61500000.0
2009-08-17 13:51:00,1.2264,1.2264,1.22625,1.22625,11000000.0
2009-08-17 13:52:00,1.22625,1.2264,1.2262,1.2263,30700000.0
2009-08-17 13:53:00,1.22625,1.2263,1.2259,1.2262,27200000.0
2009-08-17 13:54:00,1.2261,1.2273,1.22605,1.2272,80300000.0
2009-08-17 13:55:00,1.22715,1.2275,1.22685,1.22725,96100000.0
2009-08-17 13:56:00,1.2271,1.22745,1.22705,1.22735,24600000.0
2009-08-17 13:57:00,1.22735,1.2276,1.22725,1.22745,40800000.0
2009-08-17 13:58:00,1.22745,1.2278,1.22705,1.22755,85400000.0
2009-08-17 13:59:00,1.22745,1.22765,1.2268,1.2272,75700000.0
2009-08-17 14:00:00,1.22715,1.2275,1.22705,1.22705,86200000.0
2009-08-17 14:01:00,1.22705,1.22715,1.2266,1.22695,55900000.0
2009-08-17 14:02:00,1.227,1.22725,1.2265,1.22695,80100000.0
2009-08-17 14:03:00,1.22695,1.22715,1.22685,1.22685,50800000.0
2009-08-17 14:04:00,1.22685,1.22725,1.2268,1.22705,92400000.0
2009-08-17 14:05:00,1.22705,1.2274,1.22675,1.22715,77600000.0
2009-08-17 14:06:00,1.2272,1.2276,1.2271,1.22715,87900000.0
2009-08-17 14:07:00,1.22715,1.22785,1.227,1.22785,101400000.0
2009-08-17 14:08:00,1.2278,1.2281,1.22755,1.2281,62900000.0
2009-08-17 14:09:00,1.2281,1.2281,1.2278,1.228,62300000.0
2009-08-17 14:10:00,1.22795,1.22845,1.22785,1.22835,84800000.0
2009-08-17 14:11:00,1.22825,1.2284,1.22805,1.2282,55800000.0
2009-08-17 14:12:00,1.2282,1.2287,1.22815,1.22845,73000000.0
2009-08-17 14:13:00,1.22845,1.2285,1.22765,1.22815,104000000.0
2009-08-17 14:14:00,1.2282,1.22905,1.22815,1.229,95100000.0
2009-08-17 14:15:00,1.2291,1.2291,1.22825,1.2288,112400000.0
2009-08-17 14:16:00,1.22895,1.2291,1.2288,1.2289,77800000.0
2009-08-17 14:17:00,1.2287,1.229,1.22865,1.2288,42800000.0
2009-08-17 14:18:00,1.2286,1.2288,1.22835,1.22865,59100000.0
2009-08-17 14:19:00,1.2286,1.22865,1.2279,1.228,59400000.0
2009-08-17 14:20:00,1.228,1.2282,1.22785,1.2282,63400000.0
2009-08-17 14:21:00,1.2282,1.22855,1.22795,1.2285,79600000.0
2009-08-17 14:22:00,1.2285,1.2288,1.22825,1.2288,76000000.0
2009-08-17 14:23:00,1.229,1.22915,1.2286,1.22905,82000000.0
2009-08-17 14:24:00,1.22905,1.22935,1.22865,1.22885,52700000.0
2009-08-17 14:25:00,1.229,1.2293,1.2289,1.2293,38700000.0
2009-08-17 14:26:00,1.22925,1.2295,1.22895,1.2294,56800000.0
2009-08-17 14:27:00,1.22935,1.22995,1.2293,1.22995,85800000.0
2009-08-17 14:28:00,1.2296,1.2299,1.22955,1.22975,34400000.0
2009-08-17 14:29:00,1.22975,1.22975,1.2286,1.22875,133900000.0
2009-08-17 14:30:00,1.22885,1.2305,1.22795,1.228,335300000.0
2009-08-17 14:31:00,1.228,1.22855,1.2279,1.22835,161500000.0
2009-08-17 14:32:00,1.2284,1.22865,1.22815,1.22855,80000000.0
2009-08-17 14:33:00,1.22835,1.2288,1.2282,1.2284,54900000.0
2009-08-17 14:34:00,1.22815,1.2285,1.22785,1.22805,70100000.0
2009-08-17 14:35:00,1.22805,1.22825,1.22795,1.228,52700000.0
2009-08-17 14:36:00,1.228,1.22805,1.228,1.228,55600000.0
2009-08-17 14:37:00,1.228,1.228,1.228,1.228,49000000.0
2009-08-17 14:38:00,1.228,1.22845,1.22795,1.228,73400000.0
2009-08-17 14:39:00,1.228,1.2287,1.228,1.2281,95000000.0
2009-08-17 14:40:00,1.22815,1.22845,1.228,1.2284,55600000.0
2009-08-17 14:41:00,1.22845,1.22845,1.228,1.2283,89200000.0
2009-08-17 14:42:00,1.2284,1.22865,1.2279,1.22865,100300000.0
2009-08-17 14:43:00,1.2288,1.2289,1.2283,1.22835,58800000.0
2009-08-17 14:44:00,1.2284,1.22855,1.22795,1.22835,50600000.0
2009-08-17 14:45:00,1.2284,1.22875,1.22805,1.2281,51400000.0
2009-08-17 14:46:00,1.22815,1.22825,1.22795,1.22815,76600000.0
2009-08-17 14:47:00,1.22825,1.22865,1.22805,1.2283,44700000.0
2009-08-17 14:48:00,1.2283,1.22835,1.228,1.22815,79900000.0
2009-08-17 14:49:00,1.22815,1.2283,1.22795,1.228,55000000.0
2009-08-17 14:50:00,1.228,1.22845,1.228,1.2284,59200000.0
2009-08-17 14:51:00,1.2283,1.22835,1.22795,1.22825,80400000.0
2009-08-17 14:52:00,1.2283,1.2284,1.228,1.2283,74400000.0
2009-08-17 14:53:00,1.2279,1.2282,1.2279,1.228,80400000.0
2009-08-17 14:54:00,1.22805,1.2287,1.228,1.22845,82800000.0
2009-08-17 14:55:00,1.22845,1.22885,1.2281,1.22865,83500000.0
2009-08-17 14:56:00,1.22875,1.2291,1.2286,1.22885,84700000.0
2009-08-17 14:57:00,1.22895,1.22915,1.22865,1.2289,62000000.0
2009-08-17 14:58:00,1.22895,1.22945,1.22865,1.2294,107700000.0
2009-08-17 14:59:00,1.2293,1.2299,1.22895,1.22895,157000000.0
2009-08-17 15:00:00,1.2291,1.22935,1.2286,1.22885,128600000.0
2009-08-17 15:01:00,1.22895,1.22935,1.2285,1.22895,62000000.0
2009-08-17 15:02:00,1.22905,1.2294,1.22835,1.2287,64900000.0
2009-08-17 15:03:00,1.2287,1.2289,1.2284,1.2288,68800000.0
2009-08-17 15:04:00,1.22865,1.22895,1.2284,1.2286,86400000.0
2009-08-17 15:05:00,1.2287,1.2294,1.22845,1.22925,92400000.0
2009-08-17 15:06:00,1.22925,1.2293,1.22845,1.22885,69200000.0
2009-08-17 15:07:00,1.2288,1.22905,1.22855,1.2287,58900000.0
2009-08-17 15:08:00,1.2287,1.2295,1.2285,1.22935,51100000.0
2009-08-17 15:09:00,1.2291,1.22945,1.22895,1.22945,54100000.0
2009-08-17 15:10:00,1.2295,1.2298,1.2293,1.2296,60300000.0
2009-08-17 15:11:00,1.22965,1.2299,1.2295,1.22955,77100000.0
2009-08-17 15:12:00,1.22965,1.2299,1.2294,1.2299,86000000.0
2009-08-17 15:13:00,1.22985,1.22985,1.22935,1.2296,72700000.0
2009-08-17 15:14:00,1.22965,1.2299,1.2294,1.2295,77500000.0
2009-08-17 15:15:00,1.2295,1.2296,1.229,1.22955,120600000.0
2009-08-17 15:16:00,1.22955,1.2297,1.22925,1.22945,53000000.0
2009-08-17 15:17:00,1.2295,1.22985,1.22945,1.2297,111200000.0
2009-08-17 15:18:00,1.22965,1.2298,1.2295,1.2296,24000000.0
2009-08-17 15:19:00,1.22965,1.2299,1.2296,1.2298,22000000.0
2009-08-17 15:20:00,1.2299,1.23025,1.2297,1.2299,70000000.0
2009-08-17 15:21:00,1.2297,1.23025,1.2295,1.2302,62900000.0
2009-08-17 15:22:00,1.23015,1.23025,1.2295,1.22965,70100000.0
2009-08-17 15:23:00,1.22965,1.22995,1.2294,1.22955,69300000.0
2009-08-17 15:24:00,1.22955,1.22985,1.22955,1.22965,21000000.0
2009-08-17 15:25:00,1.2297,1.2298,1.2293,1.2293,60100000.0
2009-08-17 15:26:00,1.22935,1.2296,1.2292,1.2293,102500000.0
2009-08-17 15:27:00,1.22935,1.2297,1.2293,1.2295,46000000.0
2009-08-17 15:28:00,1.2295,1.2301,1.2294,1.22985,110100000.0
2009-08-17 15:29:00,1.22925,1.2302,1.2291,1.2299,137900000.0
2009-08-17 15:30:00,1.23,1.2301,1.22965,1.2298,167300000.0
2009-08-17 15:31:00,1.2298,1.2303,1.2296,1.2301,100700000.0
2009-08-17 15:32:00,1.2301,1.23015,1.2297,1.23005,82100000.0
2009-08-17 15:33:00,1.23015,1.23015,1.2293,1.22965,189300000.0
2009-08-17 15:34:00,1.22975,1.2304,1.2296,1.22965,128800000.0
2009-08-17 15:35:00,1.22965,1.2301,1.2293,1.2301,156300000.0
2009-08-17 15:36:00,1.23,1.23025,1.22955,1.23,311200000.0
2009-08-17 15:37:00,1.23005,1.23015,1.22945,1.2295,89500000.0
2009-08-17 15:38:00,1.2295,1.2297,1.2293,1.2294,136500000.0
2009-08-17 15:39:00,1.2294,1.23035,1.22935,1.2301,165800000.0
2009-08-17 15:40:00,1.2301,1.2303,1.2295,1.2298,201100000.0
2009-08-17 15:41:00,1.2298,1.23005,1.22945,1.2295,300700000.0
2009-08-17 15:42:00,1.2295,1.2299,1.2293,1.2296,91000000.0
2009-08-17 15:43:00,1.22965,1.22965,1.22925,1.2293,104600000.0
2009-08-17 15:44:00,1.2293,1.2297,1.2292,1.2297,100200000.0
2009-08-17 15:45:00,1.22955,1.23005,1.2295,1.2297,153100000.0
2009-08-17 15:46:00,1.22965,1.2298,1.22925,1.2294,130300000.0
2009-08-17 15:47:00,1.2295,1.22955,1.2292,1.2292,112900000.0
2009-08-17 15:48:00,1.2292,1.2292,1.2291,1.2291,61000000.0
2009-08-17 15:49:00,1.2291,1.22925,1.229,1.229,57800000.0
2009-08-17 15:50:00,1.229,1.22905,1.22885,1.22895,60300000.0
2009-08-17 15:51:00,1.22895,1.2291,1.2287,1.2288,108000000.0
2009-08-17 15:52:00,1.2288,1.22925,1.2287,1.2291,146900000.0
2009-08-17 15:53:00,1.2291,1.22945,1.2291,1.22935,68700000.0
2009-08-17 15:54:00,1.22935,1.2295,1.22895,1.2292,132000000.0
2009-08-17 15:55:00,1.2292,1.22995,1.22915,1.22995,156800000.0
2009-08-17 15:56:00,1.2296,1.23025,1.22955,1.22985,130900000.0
2009-08-17 15:57:00,1.23,1.23055,1.2298,1.22985,111600000.0
2009-08-17 15:58:00,1.2299,1.23025,1.22965,1.2299,142300000.0
2009-08-17 15:59:00,1.2299,1.2306,1.2299,1.23025,76000000.0
2009-08-17 16:00:00,1.2301,1.231,1.2301,1.2306,87500000.0
2009-08-17 16:01:00,1.23055,1.231,1.23055,1.2308,82000000.0
2009-08-17 16:02:00,1.2309,1.23105,1.23045,1.231,102400000.0
2009-08-17 16:03:00,1.2309,1.2312,1.2306,1.2311,92800000.0
2009-08-17 16:04:00,1.23115,1.23115,1.23035,1.2308,124900000.0
2009-08-17 16:05:00,1.2309,1.23105,1.23015,1.2302,111900000.0
2009-08-17 16:06:00,1.23025,1.2305,1.23,1.2303,126700000.0
2009-08-17 16:07:00,1.23035,1.23045,1.22995,1.23035,147000000.0
2009-08-17 16:08:00,1.23035,1.23085,1.2301,1.2306,101300000.0
2009-08-17 16:09:00,1.2306,1.2306,1.22995,1.23045,158000000.0
2009-08-17 16:10:00,1.2302,1.2312,1.23,1.2308,133300000.0
2009-08-17 16:11:00,1.23075,1.23085,1.23015,1.2306,77800000.0
2009-08-17 16:12:00,1.22995,1.23075,1.22995,1.23055,124200000.0
2009-08-17 16:13:00,1.23065,1.23065,1.23,1.2301,59000000.0
2009-08-17 16:14:00,1.2301,1.23045,1.2299,1.23,83000000.0
2009-08-17 16:15:00,1.23,1.23025,1.22985,1.23015,110300000.0
2009-08-17 16:16:00,1.2302,1.2302,1.22985,1.2299,88000000.0
2009-08-17 16:17:00,1.2299,1.23,1.2297,1.2297,74000000.0
2009-08-17 16:18:00,1.2297,1.2297,1.2296,1.2296,69200000.0
2009-08-17 16:19:00,1.2296,1.2296,1.2294,1.2294,42000000.0
2009-08-17 16:20:00,1.2294,1.2294,1.2292,1.2292,79600000.0
2009-08-17 16:21:00,1.2292,1.22945,1.22905,1.2291,80200000.0
2009-08-17 16:22:00,1.2291,1.2302,1.2291,1.23005,165000000.0
2009-08-17 16:23:00,1.2297,1.23065,1.2294,1.23015,145600000.0
2009-08-17 16:24:00,1.2302,1.2304,1.2297,1.22995,208900000.0
2009-08-17 16:25:00,1.2299,1.2301,1.22965,1.23,277300000.0
2009-08-17 16:26:00,1.2301,1.23015,1.22965,1.23,267800000.0
2009-08-17 16:27:00,1.23,1.23025,1.22975,1.2301,272300000.0
2009-08-17 16:28:00,1.2302,1.2305,1.2299,1.2301,125300000.0
2009-08-17 16:29:00,1.2302,1.23075,1.2301,1.23075,100500000.0
2009-08-17 16:30:00,1.23055,1.2311,1.23005,1.2309,233300000.0
2009-08-17 16:31:00,1.231,1.2317,1.2308,1.23105,204600000.0
2009-08-17 16:32:00,1.23105,1.2314,1.2307,1.23115,144200000.0
2009-08-17 16:33:00,1.2313,1.23165,1.2311,1.2316,232600000.0
2009-08-17 16:34:00,1.23155,1.23185,1.2313,1.2314,138100000.0
2009-08-17 16:35:00,1.23145,1.2318,1.2313,1.2316,241000000.0
2009-08-17 16:36:00,1.23165,1.23185,1.2312,1.23165,320600000.0
2009-08-17 16:37:00,1.2317,1.2319,1.23145,1.2317,184200000.0
2009-08-17 16:38:00,1.2316,1.23195,1.2315,1.23195,127200000.0
2009-08-17 16:39:00,1.2319,1.23215,1.2315,1.23195,283000000.0
2009-08-17 16:40:00,1.23195,1.23225,1.2316,1.23175,264000000.0
2009-08-17 16:41:00,1.2317,1.23225,1.2317,1.23225,219300000.0
2009-08-17 16:42:00,1.23215,1.23235,1.2321,1.23225,154400000.0
2009-08-17 16:43:00,1.23235,1.2328,1.23215,1.23275,196100000.0
2009-08-17 16:44:00,1.23275,1.23275,1.23215,1.2326,227400000.0
2009-08-17 16:45:00,1.23265,1.2328,1.2317,1.23225,101600000.0
2009-08-17 16:46:00,1.23205,1.2324,1.2319,1.2323,118800000.0
2009-08-17 16:47:00,1.23205,1.23245,1.23205,1.2323,127100000.0
2009-08-17 16:48:00,1.2323,1.2326,1.2321,1.2323,60700000.0
2009-08-17 16:49:00,1.2323,1.2324,1.23175,1.2324,81000000.0
2009-08-17 16:50:00,1.2324,1.23275,1.2321,1.2321,59400000.0
2009-08-17 16:51:00,1.23215,1.23245,1.23215,1.23225,53500000.0
2009-08-17 16:52:00,1.23235,1.2326,1.23195,1.23235,60100000.0
2009-08-17 16:53:00,1.23235,1.2327,1.2322,1.2325,56500000.0
2009-08-17 16:54:00,1.2325,1.23295,1.23195,1.23275,61800000.0
2009-08-17 16:55:00,1.2328,1.2329,1.2322,1.2325,94700000.0
2009-08-17 16:56:00,1.2326,1.2329,1.23235,1.2328,127700000.0
2009-08-17 16:57:00,1.23285,1.23305,1.2324,1.2326,230700000.0
2009-08-17 16:58:00,1.23265,1.2329,1.23225,1.23255,150600000.0
2009-08-17 16:59:00,1.23225,1.2331,1.23225,1.23305,199500000.0
2009-08-17 17:00:00,1.2331,1.2331,1.2324,1.2324,226600000.0
2009-08-17 17:01:00,1.2325,1.2327,1.2322,1.23245,325100000.0
2009-08-17 17:02:00,1.2325,1.23265,1.23215,1.2322,211600000.0
2009-08-17 17:03:00,1.23225,1.2323,1.2319,1.2321,121900000.0
2009-08-17 17:04:00,1.23205,1.2321,1.2316,1.23185,142700000.0
2009-08-17 17:05:00,1.23185,1.23225,1.2318,1.23185,41800000.0
2009-08-17 17:06:00,1.2319,1.2323,1.23165,1.23205,163700000.0
2009-08-17 17:07:00,1.2319,1.23245,1.2316,1.23215,188700000.0
2009-08-17 17:08:00,1.232,1.2324,1.2316,1.2321,139700000.0
2009-08-17 17:09:00,1.2321,1.2327,1.23185,1.2321,110900000.0
2009-08-17 17:10:00,1.23215,1.2326,1.232,1.23215,55600000.0
2009-08-17 17:11:00,1.23215,1.2325,1.23195,1.23205,103000000.0
2009-08-17 17:12:00,1.23195,1.23215,1.2314,1.23205,106400000.0
2009-08-17 17:13:00,1.23205,1.23235,1.2319,1.23195,76400000.0
2009-08-17 17:14:00,1.23195,1.23245,1.23175,1.2324,82100000.0
2009-08-17 17:15:00,1.2324,1.23265,1.232,1.2324,99800000.0
2009-08-17 17:16:00,1.23215,1.2323,1.232,1.2322,25900000.0
2009-08-17 17:17:00,1.23225,1.2325,1.2321,1.23215,81600000.0
2009-08-17 17:18:00,1.23225,1.2325,1.2312,1.2314,162700000.0
2009-08-17 17:19:00,1.2315,1.2318,1.2313,1.2315,80300000.0
2009-08-17 17:20:00,1.23145,1.2319,1.23145,1.23165,47700000.0
2009-08-17 17:21:00,1.2317,1.23185,1.23125,1.2318,71600000.0
2009-08-17 17:22:00,1.23185,1.2321,1.23155,1.2318,94900000.0
2009-08-17 17:23:00,1.2319,1.23205,1.2318,1.23195,45000000.0
2009-08-17 17:24:00,1.232,1.2323,1.2318,1.2321,86400000.0
2009-08-17 17:25:00,1.2323,1.2326,1.23195,1.23195,55300000.0
2009-08-17 17:26:00,1.2321,1.2326,1.2321,1.23225,99200000.0
2009-08-17 17:27:00,1.23235,1.2325,1.232,1.23205,69500000.0
2009-08-17 17:28:00,1.23215,1.23265,1.23195,1.23195,77900000.0
2009-08-17 17:29:00,1.23195,1.23245,1.23165,1.23185,139500000.0
2009-08-17 17:30:00,1.232,1.2325,1.2319,1.23205,126900000.0
2009-08-17 17:31:00,1.23205,1.2324,1.23185,1.2324,99900000.0
2009-08-17 17:32:00,1.23235,1.2325,1.23205,1.2325,62600000.0
2009-08-17 17:33:00,1.2325,1.23275,1.232,1.23235,82600000.0
2009-08-17 17:34:00,1.23245,1.23245,1.23165,1.23175,66000000.0
2009-08-17 17:35:00,1.2318,1.2322,1.2316,1.23175,41400000.0
2009-08-17 17:36:00,1.2317,1.232,1.2317,1.23195,38900000.0
2009-08-17 17:37:00,1.23185,1.23195,1.23155,1.2319,41700000.0
2009-08-17 17:38:00,1.23195,1.23205,1.2315,1.2315,71600000.0
2009-08-17 17:39:00,1.23155,1.23165,1.23095,1.23115,50100000.0
2009-08-17 17:40:00,1.23105,1.23145,1.23095,1.23145,82800000.0
2009-08-17 17:41:00,1.23145,1.23215,1.2308,1.2321,125100000.0
2009-08-17 17:42:00,1.23215,1.23225,1.23105,1.2313,55800000.0
2009-08-17 17:43:00,1.2312,1.2315,1.23015,1.2312,169500000.0
2009-08-17 17:44:00,1.2312,1.23155,1.2311,1.23135,70400000.0
2009-08-17 17:45:00,1.2314,1.2314,1.23105,1.2311,55900000.0
2009-08-17 17:46:00,1.23115,1.23135,1.23105,1.23135,74100000.0
2009-08-17 17:47:00,1.2313,1.23165,1.23105,1.23145,87400000.0
2009-08-17 17:48:00,1.23135,1.23145,1.23095,1.2311,66800000.0
2009-08-17 17:49:00,1.2311,1.23115,1.2308,1.2309,40900000.0
2009-08-17 17:50:00,1.2307,1.23125,1.23055,1.23105,35300000.0
2009-08-17 17:51:00,1.23115,1.2316,1.231,1.2313,96600000.0
2009-08-17 17:52:00,1.23135,1.2321,1.2313,1.23135,73000000.0
2009-08-17 17:53:00,1.2314,1.2315,1.2309,1.2311,111500000.0
2009-08-17 17:54:00,1.23105,1.23125,1.23085,1.23085,27900000.0
2009-08-17 17:55:00,1.23095,1.2318,1.23065,1.23165,99900000.0
2009-08-17 17:56:00,1.23165,1.23165,1.23095,1.23125,116700000.0
2009-08-17 17:57:00,1.2313,1.2318,1.2313,1.2316,74800000.0
2009-08-17 17:58:00,1.2315,1.23195,1.2315,1.23175,26400000.0
2009-08-17 17:59:00,1.2318,1.23195,1.2315,1.2317,29800000.0
2009-08-17 18:00:00,1.23175,1.23175,1.23155,1.2317,16000000.0
2009-08-17 18:01:00,1.23175,1.232,1.23165,1.2317,25600000.0
2009-08-17 18:02:00,1.2316,1.2317,1.2313,1.2314,48000000.0
2009-08-17 18:03:00,1.2313,1.2315,1.2313,1.2313,12700000.0
2009-08-17 18:04:00,1.2313,1.23145,1.231,1.23145,47100000.0
2009-08-17 18:05:00,1.23145,1.23145,1.2309,1.231,52200000.0
2009-08-17 18:06:00,1.231,1.2315,1.2309,1.23125,72800000.0
2009-08-17 18:07:00,1.2313,1.2315,1.2308,1.2312,56200000.0
2009-08-17 18:08:00,1.2312,1.23135,1.231,1.2313,29000000.0
2009-08-17 18:09:00,1.2313,1.2315,1.2305,1.23135,94700000.0
2009-08-17 18:10:00,1.23135,1.23165,1.23115,1.23155,74300000.0
2009-08-17 18:11:00,1.2316,1.232,1.23135,1.23135,65200000.0
2009-08-17 18:12:00,1.2315,1.2315,1.2312,1.23125,19800000.0
2009-08-17 18:13:00,1.23105,1.23125,1.2309,1.2311,42300000.0
2009-08-17 18:14:00,1.231,1.23135,1.23075,1.23135,76800000.0
2009-08-17 18:15:00,1.23115,1.23175,1.23115,1.23135,53100000.0
2009-08-17 18:16:00,1.23135,1.23135,1.23065,1.2309,45700000.0
2009-08-17 18:17:00,1.2308,1.2309,1.2307,1.23085,51500000.0
2009-08-17 18:18:00,1.2309,1.231,1.2307,1.2309,37600000.0
2009-08-17 18:19:00,1.2309,1.23125,1.23055,1.2309,51300000.0
2009-08-17 18:20:00,1.2309,1.23115,1.2309,1.23115,27900000.0
2009-08-17 18:21:00,1.23105,1.2313,1.2309,1.23095,40300000.0
2009-08-17 18:22:00,1.23105,1.23115,1.23095,1.2311,16400000.0
2009-08-17 18:23:00,1.23105,1.23105,1.23085,1.23105,25800000.0
2009-08-17 18:24:00,1.2311,1.23135,1.23105,1.2313,31500000.0
2009-08-17 18:25:00,1.2312,1.2314,1.23095,1.2312,33200000.0
2009-08-17 18:26:00,1.23135,1.23145,1.2312,1.23125,14800000.0
2009-08-17 18:27:00,1.2312,1.2317,1.2311,1.2315,49300000.0
2009-08-17 18:28:00,1.23165,1.23165,1.2314,1.2316,13600000.0
2009-08-17 18:29:00,1.23155,1.23165,1.2313,1.2315,57400000.0
2009-08-17 18:30:00,1.23125,1.23185,1.23115,1.23175,53700000.0
2009-08-17 18:31:00,1.23175,1.23175,1.23155,1.2317,9800000.0
2009-08-17 18:32:00,1.23165,1.23165,1.2316,1.2316,2000000.0
2009-08-17 18:33:00,1.2317,1.232,1.23155,1.2316,20300000.0
2009-08-17 18:34:00,1.2317,1.23175,1.2317,1.23175,3000000.0
2009-08-17 18:35:00,1.2318,1.2318,1.231,1.2312,26400000.0
2009-08-17 18:36:00,1.2313,1.2313,1.2305,1.2307,30000000.0
2009-08-17 18:37:00,1.2308,1.2308,1.23035,1.23055,20200000.0
2009-08-17 18:38:00,1.2307,1.23095,1.23015,1.2303,93200000.0
2009-08-17 18:39:00,1.2299,1.2305,1.2297,1.2305,64300000.0
2009-08-17 18:40:00,1.2305,1.23055,1.2298,1.23045,43400000.0
2009-08-17 18:41:00,1.2301,1.23065,1.23,1.23055,38400000.0
2009-08-17 18:42:00,1.2306,1.2308,1.2305,1.23075,32000000.0
2009-08-17 18:43:00,1.23065,1.23075,1.2298,1.2302,54300000.0
2009-08-17 18:44:00,1.2301,1.23025,1.22995,1.23005,34000000.0
2009-08-17 18:45:00,1.22995,1.23005,1.22985,1.2299,19000000.0
2009-08-17 18:46:00,1.22995,1.23,1.22985,1.22985,27000000.0
2009-08-17 18:47:00,1.2299,1.23,1.22945,1.22945,17900000.0
2009-08-17 18:48:00,1.22945,1.22985,1.22935,1.2298,53300000.0
2009-08-17 18:49:00,1.22955,1.22965,1.2293,1.2295,28800000.0
2009-08-17 18:50:00,1.2295,1.2295,1.2295,1.2295,3000000.0
2009-08-17 18:51:00,1.22965,1.22995,1.22965,1.2297,11000000.0
2009-08-17 18:52:00,1.2297,1.2299,1.22955,1.22985,65600000.0
2009-08-17 18:53:00,1.22975,1.23,1.2297,1.22975,30100000.0
2009-08-17 18:54:00,1.2298,1.22985,1.22955,1.2298,27200000.0
2009-08-17 18:55:00,1.2297,1.2298,1.2295,1.22955,25500000.0
2009-08-17 18:56:00,1.22955,1.23,1.22955,1.2298,39500000.0
2009-08-17 18:57:00,1.2298,1.2298,1.22905,1.2298,50100000.0
2009-08-17 18:58:00,1.2298,1.23015,1.2298,1.23015,36000000.0
2009-08-17 18:59:00,1.2302,1.2304,1.2301,1.23025,18000000.0
2009-08-17 19:00:00,1.2299,1.2304,1.22985,1.2303,25000000.0
2009-08-17 19:01:00,1.2301,1.2303,1.2294,1.2299,61500000.0
2009-08-17 19:02:00,1.2299,1.2309,1.22975,1.23065,63300000.0
2009-08-17 19:03:00,1.2307,1.23125,1.2305,1.2311,46700000.0
2009-08-17 19:04:00,1.2311,1.23155,1.23105,1.23105,38400000.0
2009-08-17 19:05:00,1.23095,1.2317,1.23085,1.23115,98200000.0
2009-08-17 19:06:00,1.2312,1.2313,1.2309,1.23125,47700000.0
2009-08-17 19:07:00,1.23125,1.2313,1.2309,1.23105,45700000.0
2009-08-17 19:08:00,1.2311,1.23125,1.231,1.2311,18000000.0
2009-08-17 19:09:00,1.23105,1.23135,1.23085,1.2312,20700000.0
2009-08-17 19:10:00,1.231,1.231,1.23055,1.23055,6000000.0
2009-08-17 19:11:00,1.23065,1.2314,1.23065,1.23095,29000000.0
2009-08-17 19:12:00,1.2311,1.2314,1.2307,1.2311,32000000.0
2009-08-17 19:13:00,1.231,1.2312,1.23085,1.23105,30600000.0
2009-08-17 19:14:00,1.23095,1.23105,1.2309,1.23095,19700000.0
2009-08-17 19:15:00,1.23095,1.23095,1.2304,1.2305,32100000.0
2009-08-17 19:16:00,1.2305,1.23065,1.23045,1.2305,26100000.0
2009-08-17 19:17:00,1.2305,1.23085,1.2305,1.23085,12000000.0
2009-08-17 19:18:00,1.2306,1.23085,1.23055,1.23055,28200000.0
2009-08-17 19:19:00,1.2306,1.2311,1.23055,1.2311,44500000.0
2009-08-17 19:20:00,1.2311,1.2312,1.23025,1.2304,42400000.0
2009-08-17 19:21:00,1.2304,1.2304,1.22955,1.2297,66700000.0
2009-08-17 19:22:00,1.2298,1.23015,1.22955,1.23015,70700000.0
2009-08-17 19:23:00,1.23015,1.23025,1.22955,1.22955,95900000.0
2009-08-17 19:24:00,1.22955,1.23,1.22955,1.22985,59700000.0
2009-08-17 19:25:00,1.22965,1.2299,1.22965,1.2299,10400000.0
2009-08-17 19:26:00,1.22985,1.23045,1.22985,1.2303,28700000.0
2009-08-17 19:27:00,1.2297,1.2304,1.2297,1.2304,27200000.0
2009-08-17 19:28:00,1.2304,1.23045,1.22995,1.23005,12000000.0
2009-08-17 19:29:00,1.23,1.23015,1.22955,1.22955,32500000.0
2009-08-17 19:30:00,1.22955,1.2298,1.22955,1.22955,51500000.0
2009-08-17 19:31:00,1.22955,1.22955,1.22955,1.22955,105500000.0
2009-08-17 19:32:00,1.22955,1.2298,1.22955,1.22965,41900000.0
2009-08-17 19:33:00,1.22955,1.2297,1.22955,1.2297,18600000.0
2009-08-17 19:34:00,1.2297,1.23005,1.2297,1.2299,15500000.0
2009-08-17 19:35:00,1.22985,1.2301,1.22965,1.2298,33700000.0
2009-08-17 19:36:00,1.2298,1.2303,1.2298,1.23015,27100000.0
2009-08-17 19:37:00,1.23015,1.23035,1.23015,1.2302,16000000.0
2009-08-17 19:38:00,1.2302,1.2305,1.2302,1.2304,23000000.0
2009-08-17 19:39:00,1.2301,1.23045,1.23,1.2303,30000000.0
2009-08-17 19:40:00,1.2303,1.2305,1.2299,1.22995,49800000.0
2009-08-17 19:41:00,1.23,1.23085,1.22985,1.23015,81100000.0
2009-08-17 19:42:00,1.2302,1.23035,1.22955,1.22995,57700000.0
2009-08-17 19:43:00,1.22995,1.23005,1.22955,1.22955,26500000.0
2009-08-17 19:44:00,1.22955,1.2301,1.22955,1.22955,60500000.0
2009-08-17 19:45:00,1.22955,1.2297,1.22955,1.22955,97500000.0
2009-08-17 19:46:00,1.22955,1.2296,1.22955,1.22955,106700000.0
2009-08-17 19:47:00,1.22955,1.23035,1.22955,1.23035,77800000.0
2009-08-17 19:48:00,1.23045,1.23045,1.22995,1.23,29700000.0
2009-08-17 19:49:00,1.2301,1.23075,1.22965,1.23065,29800000.0
2009-08-17 19:50:00,1.23065,1.23095,1.2304,1.23075,51200000.0
2009-08-17 19:51:00,1.2308,1.2311,1.23075,1.2311,24200000.0
2009-08-17 19:52:00,1.2309,1.23125,1.2309,1.23095,27900000.0
2009-08-17 19:53:00,1.23075,1.23115,1.23075,1.23105,36700000.0
2009-08-17 19:54:00,1.231,1.23135,1.23085,1.23135,44100000.0
2009-08-17 19:55:00,1.23135,1.23165,1.23115,1.23145,63400000.0
2009-08-17 19:56:00,1.23145,1.23155,1.23115,1.23115,211100000.0
2009-08-17 19:57:00,1.23115,1.23175,1.2307,1.23155,177500000.0
2009-08-17 19:58:00,1.23155,1.2318,1.2304,1.2304,153900000.0
2009-08-17 19:59:00,1.2304,1.2304,1.22915,1.2296,65080000.0
2009-08-17 20:00:00,1.22955,1.22985,1.229,1.2291,88100000.0
2009-08-17 20:01:00,1.22915,1.2294,1.22905,1.22915,23800000.0
2009-08-17 20:02:00,1.22925,1.22925,1.2288,1.22905,53100000.0
2009-08-17 20:03:00,1.229,1.22915,1.2287,1.2289,26600000.0
2009-08-17 20:04:00,1.22895,1.22935,1.22875,1.22905,39500000.0
2009-08-17 20:05:00,1.22885,1.2295,1.22885,1.2291,33800000.0
2009-08-17 20:06:00,1.2291,1.2296,1.229,1.2295,21000000.0
2009-08-17 20:07:00,1.2295,1.2295,1.22885,1.22915,28800000.0
2009-08-17 20:08:00,1.2292,1.22925,1.22905,1.22925,22200000.0
2009-08-17 20:09:00,1.22915,1.2293,1.2286,1.22885,45600000.0
2009-08-17 20:10:00,1.22885,1.22895,1.2287,1.22885,16000000.0
2009-08-17 20:11:00,1.22895,1.229,1.2284,1.2288,27700000.0
2009-08-17 20:12:00,1.2288,1.22895,1.22865,1.2288,16000000.0
2009-08-17 20:13:00,1.2289,1.22895,1.2289,1.22895,3000000.0
2009-08-17 20:14:00,1.22875,1.2291,1.22875,1.2291,23000000.0
2009-08-17 20:15:00,1.22915,1.2293,1.2289,1.22915,42400000.0
2009-08-17 20:16:00,1.22905,1.22965,1.22905,1.2294,24700000.0
2009-08-17 20:17:00,1.22945,1.2299,1.2294,1.22985,29300000.0
2009-08-17 20:18:00,1.2298,1.2299,1.2298,1.22985,9000000.0
2009-08-17 20:19:00,1.22985,1.22985,1.2296,1.2297,235000000.0
2009-08-17 20:20:00,1.2297,1.2299,1.2296,1.22985,203300000.0
2009-08-17 20:21:00,1.22985,1.23,1.22955,1.23,205800000.0
2009-08-17 20:22:00,1.23,1.2303,1.2297,1.22995,213000000.0
2009-08-17 20:23:00,1.22995,1.23045,1.22995,1.23045,196400000.0
2009-08-17 20:24:00,1.23045,1.23045,1.23005,1.2301,200000000.0
2009-08-17 20:25:00,1.23015,1.2304,1.2301,1.2302,190300000.0
2009-08-17 20:26:00,1.2302,1.23045,1.2302,1.23035,184000000.0
2009-08-17 20:27:00,1.23035,1.23045,1.2296,1.2296,192000000.0
2009-08-17 20:28:00,1.2296,1.23,1.2294,1.23,189700000.0
2009-08-17 20:29:00,1.23,1.23005,1.2297,1.23005,196900000.0
2009-08-17 20:30:00,1.23005,1.2301,1.22965,1.22975,185700000.0
2009-08-17 20:31:00,1.22975,1.23,1.22975,1.23,207900000.0
2009-08-17 20:32:00,1.23,1.23015,1.2297,1.22975,201500000.0
2009-08-17 20:33:00,1.2295,1.2302,1.2295,1.2302,211800000.0
2009-08-17 20:34:00,1.2302,1.2303,1.2299,1.23005,167500000.0
2009-08-17 20:35:00,1.23005,1.23005,1.2299,1.23,209600000.0
2009-08-17 20:36:00,1.23,1.23,1.2298,1.2299,190000000.0
2009-08-17 20:37:00,1.2299,1.23015,1.2294,1.22965,144100000.0
2009-08-17 20:38:00,1.2297,1.22985,1.22955,1.22955,106900000.0
2009-08-17 20:39:00,1.22955,1.22975,1.22945,1.22955,88900000.0
2009-08-17 20:40:00,1.22945,1.22945,1.2294,1.2294,2900000.0
2009-08-17 20:41:00,1.22925,1.22955,1.2292,1.22945,16200000.0
2009-08-17 20:42:00,1.22935,1.22955,1.229,1.22945,40100000.0
2009-08-17 20:43:00,1.22935,1.22975,1.22915,1.22965,45700000.0
2009-08-17 20:44:00,1.2297,1.23005,1.22945,1.23005,161600000.0
2009-08-17 20:45:00,1.23005,1.23015,1.2288,1.2288,127350000.0
2009-08-17 20:46:00,1.2288,1.2292,1.2288,1.2288,118970000.0
2009-08-17 20:47:00,1.2288,1.22885,1.2288,1.2288,194820000.0
2009-08-17 20:48:00,1.2288,1.229,1.2288,1.2288,174190000.0
2009-08-17 20:49:00,1.2288,1.2291,1.2288,1.2288,223410000.0
2009-08-17 20:50:00,1.2288,1.2289,1.2288,1.2288,174440000.0
2009-08-17 20:51:00,1.2288,1.2288,1.2288,1.2288,209070000.0
2009-08-17 20:52:00,1.2288,1.22885,1.2288,1.2288,168450000.0
2009-08-17 20:53:00,1.2288,1.2289,1.2288,1.22885,97460000.0
2009-08-17 20:54:00,1.2289,1.2289,1.2288,1.2288,176040000.0
2009-08-17 20:55:00,1.2288,1.2288,1.2288,1.2288,192910000.0
2009-08-17 20:56:00,1.2288,1.2288,1.2288,1.2288,192910000.0
2009-08-17 20:57:00,1.2288,1.2288,1.22795,1.2288,151040000.0
2009-08-17 20:58:00,1.2288,1.2288,1.2278,1.228,82190000.0
2009-08-17 20:59:00,1.228,1.22835,1.2279,1.22835,80700000.0
2009-08-17 21:00:00,1.22835,1.22865,1.2279,1.22865,68800000.0
2009-08-17 21:01:00,1.22865,1.2289,1.22845,1.2289,243300000.0
2009-08-17 21:02:00,1.22895,1.229,1.22795,1.2281,62500000.0
2009-08-17 21:03:00,1.22805,1.2284,1.22805,1.2283,28500000.0
2009-08-17 21:04:00,1.2283,1.22835,1.22795,1.228,86600000.0
2009-08-17 21:05:00,1.228,1.2284,1.228,1.22815,54900000.0
2009-08-17 21:06:00,1.22815,1.22845,1.22795,1.22845,45600000.0
2009-08-17 21:07:00,1.2284,1.2288,1.2281,1.2282,59800000.0
2009-08-17 21:08:00,1.2283,1.22875,1.2281,1.2283,38000000.0
2009-08-17 21:09:00,1.2283,1.2285,1.2283,1.2285,172300000.0
2009-08-17 21:10:00,1.2285,1.22935,1.2285,1.22935,190500000.0
2009-08-17 21:11:00,1.22935,1.22935,1.22925,1.22935,191000000.0
2009-08-17 21:12:00,1.22935,1.22935,1.2288,1.2288,162900000.0
2009-08-17 21:13:00,1.2286,1.2291,1.22855,1.22875,136000000.0
2009-08-17 21:14:00,1.2288,1.2288,1.228,1.2284,206100000.0
2009-08-17 21:15:00,1.2284,1.2285,1.228,1.2285,82000000.0
2009-08-17 21:16:00,1.2283,1.22895,1.2283,1.2288,222500000.0
2009-08-17 21:17:00,1.2286,1.22865,1.22845,1.22845,29600000.0
2009-08-17 21:18:00,1.2286,1.22865,1.22855,1.22865,19600000.0
2009-08-17 21:19:00,1.2287,1.2291,1.22865,1.2291,276800000.0
2009-08-17 21:20:00,1.2291,1.22925,1.229,1.2291,340300000.0
2009-08-17 21:21:00,1.2291,1.22925,1.22895,1.22915,354000000.0
2009-08-17 21:22:00,1.22915,1.22925,1.22915,1.22925,301600000.0
2009-08-17 21:23:00,1.22925,1.22925,1.2289,1.229,231100000.0
2009-08-17 21:24:00,1.229,1.229,1.2286,1.22865,292800000.0
2009-08-17 21:25:00,1.22865,1.22865,1.2281,1.2282,96200000.0
2009-08-17 21:26:00,1.2281,1.22845,1.22805,1.22845,30200000.0
2009-08-17 21:27:00,1.2284,1.22845,1.22805,1.22805,20600000.0
2009-08-17 21:28:00,1.22805,1.2285,1.22805,1.22845,40400000.0
2009-08-17 21:29:00,1.22835,1.2286,1.2282,1.22855,122400000.0
2009-08-17 21:30:00,1.22855,1.22885,1.22785,1.2282,77300000.0
2009-08-17 21:31:00,1.22825,1.2286,1.22815,1.22855,28000000.0
2009-08-17 21:32:00,1.2285,1.2285,1.22795,1.2283,14600000.0
2009-08-17 21:33:00,1.22835,1.2285,1.2283,1.22845,9700000.0
2009-08-17 21:34:00,1.22845,1.22885,1.22845,1.2288,85400000.0
2009-08-17 21:35:00,1.2288,1.2291,1.2285,1.229,98000000.0
2009-08-17 21:36:00,1.2289,1.229,1.2289,1.229,4000000.0
2009-08-17 21:37:00,1.22905,1.2295,1.2283,1.2287,184600000.0
2009-08-17 21:38:00,1.2287,1.22935,1.2287,1.22935,128300000.0
2009-08-17 21:39:00,1.22935,1.2295,1.2288,1.2288,167000000.0
2009-08-17 21:40:00,1.2288,1.229,1.22865,1.22865,113400000.0
2009-08-17 21:41:00,1.2287,1.22895,1.22865,1.22895,150900000.0
2009-08-17 21:42:00,1.22905,1.23,1.2285,1.22915,231600000.0
2009-08-17 21:43:00,1.22915,1.2297,1.22855,1.2296,167700000.0
2009-08-17 21:44:00,1.2296,1.23,1.22865,1.22995,183300000.0
2009-08-17 21:45:00,1.22995,1.2302,1.22875,1.23015,198400000.0
2009-08-17 21:46:00,1.2301,1.23025,1.2298,1.23,46400000.0
2009-08-17 21:47:00,1.2301,1.2302,1.2298,1.2301,31800000.0
2009-08-17 21:48:00,1.23,1.23005,1.2293,1.2297,59800000.0
2009-08-17 21:49:00,1.22975,1.22975,1.22935,1.2295,58100000.0
2009-08-17 21:50:00,1.22945,1.2295,1.22905,1.22915,71200000.0
2009-08-17 21:51:00,1.22925,1.2297,1.22915,1.2295,55700000.0
2009-08-17 21:52:00,1.22955,1.22965,1.22905,1.22965,43300000.0
2009-08-17 21:53:00,1.22965,1.2298,1.22955,1.22955,23600000.0
2009-08-17 21:54:00,1.2295,1.22955,1.2294,1.22955,14000000.0
2009-08-17 21:55:00,1.22955,1.22985,1.22955,1.2298,25000000.0
2009-08-17 21:56:00,1.2295,1.2297,1.22935,1.22955,28700000.0
2009-08-17 21:57:00,1.2295,1.22985,1.22905,1.22905,51200000.0
2009-08-17 21:58:00,1.22905,1.22935,1.22905,1.2292,44900000.0
2009-08-17 21:59:00,1.22925,1.2294,1.22905,1.2293,75900000.0
2009-08-17 22:00:00,1.2293,1.2293,1.22905,1.22905,54200000.0
2009-08-17 22:01:00,1.22905,1.23005,1.22905,1.22965,91400000.0
2009-08-17 22:02:00,1.22955,1.2301,1.22925,1.2296,144000000.0
2009-08-17 22:03:00,1.22935,1.2298,1.22925,1.2293,60000000.0
2009-08-17 22:04:00,1.2293,1.2299,1.22905,1.2293,152000000.0
2009-08-17 22:05:00,1.22925,1.22985,1.22925,1.22935,70000000.0
2009-08-17 22:06:00,1.22935,1.22935,1.22905,1.22905,21700000.0
2009-08-17 22:07:00,1.22905,1.22905,1.22905,1.22905,139000000.0
2009-08-17 22:08:00,1.22905,1.2297,1.22905,1.2295,120600000.0
2009-08-17 22:09:00,1.2296,1.22965,1.22905,1.22905,98100000.0
2009-08-17 22:10:00,1.22905,1.2295,1.22905,1.22905,102500000.0
2009-08-17 22:11:00,1.22905,1.2293,1.22905,1.2292,91600000.0
2009-08-17 22:12:00,1.22915,1.2294,1.22905,1.2293,197900000.0
2009-08-17 22:13:00,1.2293,1.2293,1.22905,1.22905,277300000.0
2009-08-17 22:14:00,1.22905,1.22905,1.22905,1.22905,370000000.0
2009-08-17 22:15:00,1.22905,1.2292,1.22905,1.22905,156400000.0
2009-08-17 22:16:00,1.22905,1.22905,1.22905,1.22905,97000000.0
2009-08-17 22:17:00,1.22905,1.2292,1.22905,1.22905,119300000.0
2009-08-17 22:18:00,1.22905,1.2295,1.22905,1.22905,72400000.0
2009-08-17 22:19:00,1.22905,1.22905,1.22905,1.22905,94500000.0
2009-08-17 22:20:00,1.22905,1.22905,1.22895,1.22895,97990000.0
2009-08-17 22:21:00,1.22895,1.22895,1.22895,1.22895,92000000.0
2009-08-17 22:22:00,1.22895,1.22895,1.22895,1.22895,94500000.0
2009-08-17 22:23:00,1.22895,1.22895,1.22895,1.22895,91500000.0
2009-08-17 22:24:00,1.22895,1.22895,1.22895,1.22895,89000000.0
2009-08-17 22:25:00,1.22895,1.22895,1.22895,1.22895,92000000.0
2009-08-17 22:26:00,1.22895,1.22895,1.22895,1.22895,92500000.0
2009-08-17 22:27:00,1.22895,1.229,1.22895,1.229,97200000.0
2009-08-17 22:28:00,1.229,1.2293,1.22895,1.2293,67600000.0
2009-08-17 22:29:00,1.2292,1.2295,1.22895,1.2295,133100000.0
2009-08-17 22:30:00,1.22955,1.22955,1.22895,1.22895,36600000.0
2009-08-17 22:31:00,1.22895,1.2291,1.22895,1.22895,140400000.0
2009-08-17 22:32:00,1.22895,1.22895,1.22895,1.22895,95000000.0
2009-08-17 22:33:00,1.22895,1.22895,1.22895,1.22895,98000000.0
2009-08-17 22:34:00,1.22895,1.22895,1.22895,1.22895,94500000.0
2009-08-17 22:35:00,1.22895,1.22895,1.22895,1.22895,93000000.0
2009-08-17 22:36:00,1.22895,1.22905,1.22895,1.22895,77400000.0
2009-08-17 22:37:00,1.22895,1.22895,1.22895,1.22895,88500000.0
2009-08-17 22:38:00,1.22895,1.22895,1.22895,1.22895,97500000.0
2009-08-17 22:39:00,1.22895,1.22895,1.22895,1.22895,93500000.0
2009-08-17 22:40:00,1.22895,1.22895,1.2289,1.2289,59100000.0
2009-08-17 22:41:00,1.2289,1.2289,1.2289,1.2289,56100000.0
2009-08-17 22:42:00,1.2289,1.2289,1.2289,1.2289,53400000.0
2009-08-17 22:43:00,1.2289,1.2289,1.2289,1.2289,56400000.0
2009-08-17 22:44:00,1.2289,1.2292,1.2289,1.2289,81000000.0
2009-08-17 22:45:00,1.2289,1.2289,1.2289,1.2289,52500000.0
2009-08-17 22:46:00,1.2289,1.2289,1.2289,1.2289,55500000.0
2009-08-17 22:47:00,1.2289,1.2289,1.22835,1.22835,124640000.0
2009-08-17 22:48:00,1.22835,1.2284,1.22835,1.22835,175350000.0
2009-08-17 22:49:00,1.22835,1.2284,1.22835,1.22835,187400000.0
2009-08-17 22:50:00,1.22835,1.2284,1.22835,1.2284,188650000.0
2009-08-17 22:51:00,1.2284,1.22865,1.22835,1.22865,19850000.0
2009-08-17 22:52:00,1.22865,1.22865,1.22835,1.22835,152500000.0
2009-08-17 22:53:00,1.22835,1.2287,1.22835,1.2286,49800000.0
2009-08-17 22:54:00,1.22855,1.22855,1.22855,1.22855,1600000.0
2009-08-17 22:55:00,1.22835,1.22835,1.22835,1.22835,145950000.0
2009-08-17 22:56:00,1.22835,1.2284,1.22835,1.22835,164050000.0
2009-08-17 22:57:00,1.22835,1.22835,1.22835,1.22835,202650000.0
2009-08-17 22:58:00,1.22835,1.22835,1.22835,1.22835,186900000.0
2009-08-17 22:59:00,1.22835,1.22845,1.22835,1.22835,144700000.0
2009-08-17 23:00:00,1.22835,1.2286,1.22835,1.2286,48150000.0
2009-08-17 23:01:00,1.22835,1.22835,1.22835,1.22835,103500000.0
2009-08-17 23:02:00,1.22835,1.2284,1.22835,1.2284,76550000.0
2009-08-17 23:03:00,1.22835,1.22865,1.22835,1.22865,50250000.0
2009-08-17 23:04:00,1.22835,1.22865,1.22835,1.22865,118450000.0
2009-08-17 23:05:00,1.22865,1.22865,1.22835,1.22855,176600000.0
2009-08-17 23:06:00,1.2286,1.2287,1.2285,1.2287,11000000.0
2009-08-17 23:07:00,1.2287,1.2287,1.2286,1.22865,8000000.0
2009-08-17 23:08:00,1.2284,1.2287,1.2284,1.2287,5600000.0
2009-08-17 23:09:00,1.22835,1.22835,1.22835,1.22835,1050000.0
2009-08-17 23:10:00,1.2276,1.22784,1.22743,1.22759,45200000.0
2009-08-17 23:11:00,1.2284,1.22845,1.22835,1.22835,45200000.0
2009-08-17 23:12:00,1.22835,1.2285,1.22835,1.2285,33500000.0
2009-08-17 23:13:00,1.2285,1.22855,1.2285,1.22855,5000000.0
2009-08-17 23:14:00,1.22835,1.2286,1.22835,1.2286,90700000.0
2009-08-17 23:15:00,1.22855,1.22875,1.22855,1.22875,7700000.0
2009-08-17 23:16:00,1.2288,1.22935,1.2288,1.22935,27900000.0
2009-08-17 23:17:00,1.22935,1.2295,1.22895,1.22925,11000000.0
2009-08-17 23:18:00,1.22935,1.2296,1.22915,1.22915,13100000.0
2009-08-17 23:19:00,1.22925,1.22965,1.22915,1.22925,10600000.0
2009-08-17 23:20:00,1.22925,1.22925,1.22885,1.22885,2600000.0
2009-08-17 23:21:00,1.22915,1.22945,1.22915,1.22945,4000000.0
2009-08-17 23:22:00,1.2291,1.2291,1.2291,1.2291,1900000.0
2009-08-17 23:25:00,1.2292,1.2292,1.2292,1.2292,3500000.0
2009-08-17 23:26:00,1.2292,1.2292,1.2292,1.2292,1600000.0
2009-08-17 23:28:00,1.2293,1.2294,1.22925,1.2294,4200000.0
2009-08-17 23:29:00,1.2292,1.2292,1.22835,1.22855,9500000.0
2009-08-17 23:30:00,1.2285,1.2285,1.2285,1.2285,1600000.0
2009-08-17 23:31:00,1.22761,1.2277,1.22761,1.2277,33400000.0
2009-08-17 23:32:00,1.22756,1.2277,1.22756,1.2277,33400000.0
2009-08-17 23:33:00,1.2286,1.2294,1.2286,1.22885,33400000.0
2009-08-17 23:34:00,1.22885,1.22885,1.22835,1.22835,50250000.0
2009-08-17 23:35:00,1.22835,1.229,1.22835,1.22835,232950000.0
2009-08-17 23:36:00,1.22835,1.22855,1.22835,1.22835,181850000.0
2009-08-17 23:37:00,1.22835,1.2284,1.22835,1.2284,164550000.0
2009-08-17 23:38:00,1.2285,1.22855,1.2285,1.22855,4300000.0
2009-08-17 23:39:00,1.2285,1.22895,1.22835,1.22875,36250000.0
2009-08-17 23:40:00,1.22875,1.22875,1.22865,1.22865,2600000.0
2009-08-17 23:41:00,1.2287,1.22875,1.22855,1.22875,17400000.0
2009-08-17 23:42:00,1.22875,1.229,1.22875,1.229,7000000.0
2009-08-17 23:43:00,1.22895,1.22895,1.2287,1.22875,4000000.0
2009-08-17 23:44:00,1.2285,1.2287,1.2285,1.2287,7600000.0
2009-08-17 23:45:00,1.2287,1.22885,1.2286,1.22885,13000000.0
2009-08-17 23:46:00,1.2288,1.2288,1.22875,1.2288,4000000.0
2009-08-17 23:47:00,1.22845,1.22885,1.22845,1.2288,10600000.0
2009-08-17 23:48:00,1.22875,1.229,1.22875,1.229,4000000.0
2009-08-17 23:49:00,1.22875,1.22875,1.22865,1.22865,4000000.0
2009-08-17 23:50:00,1.22865,1.229,1.2286,1.2286,16300000.0
2009-08-17 23:51:00,1.2287,1.2291,1.2287,1.2291,19600000.0
2009-08-17 23:52:00,1.22905,1.2291,1.22905,1.2291,7000000.0
2009-08-17 23:53:00,1.22905,1.22905,1.22875,1.2288,13000000.0
2009-08-17 23:54:00,1.22855,1.22855,1.22855,1.22855,1600000.0
2009-08-17 23:55:00,1.22875,1.22885,1.22875,1.22885,5000000.0
2009-08-17 23:56:00,1.22845,1.22845,1.22845,1.22845,1600000.0
2009-08-17 23:57:00,1.22875,1.22895,1.22875,1.22895,3000000.0
2009-08-17 23:58:00,1.22885,1.22885,1.22885,1.22885,1000000.0
2009-08-17 23:59:00,1.2288,1.2292,1.2286,1.2288,42200000.0
2009-08-18 00:00:00,1.22885,1.22885,1.22835,1.22835,170950000.0
2009-08-18 00:01:00,1.22835,1.22905,1.22835,1.2285,80900000.0
2009-08-18 00:02:00,1.22845,1.22895,1.22835,1.22835,77950000.0
2009-08-18 00:03:00,1.22835,1.22905,1.22835,1.22905,91400000.0
2009-08-18 00:04:00,1.22915,1.22925,1.22875,1.22915,25700000.0
2009-08-18 00:05:00,1.22905,1.22915,1.2289,1.2291,28100000.0
2009-08-18 00:06:00,1.22905,1.2294,1.22905,1.2291,55600000.0
2009-08-18 00:07:00,1.2291,1.22925,1.2289,1.22925,15100000.0
2009-08-18 00:08:00,1.2292,1.2292,1.22835,1.2286,72990000.0
2009-08-18 00:09:00,1.2286,1.22865,1.22835,1.22865,37750000.0
2009-08-18 00:10:00,1.2286,1.22865,1.2284,1.22865,15900000.0
2009-08-18 00:11:00,1.2287,1.2291,1.2287,1.2289,20300000.0
2009-08-18 00:12:00,1.2289,1.2294,1.22865,1.2288,21700000.0
2009-08-18 00:13:00,1.2288,1.2288,1.2288,1.2288,1000000.0
2009-08-18 00:14:00,1.2288,1.2288,1.2288,1.2288,4000000.0
2009-08-18 00:15:00,1.2288,1.2288,1.2288,1.2288,4000000.0
2009-08-18 00:16:00,1.2288,1.229,1.2288,1.229,10100000.0
2009-08-18 00:17:00,1.2289,1.2291,1.2289,1.2291,3000000.0
2009-08-18 00:18:00,1.22905,1.22905,1.22905,1.22905,2000000.0
2009-08-18 00:19:00,1.22885,1.22905,1.22885,1.22905,3000000.0
2009-08-18 00:20:00,1.22905,1.2292,1.229,1.22915,18000000.0
2009-08-18 00:21:00,1.22895,1.22895,1.22895,1.22895,2400000.0
2009-08-18 00:22:00,1.2291,1.2292,1.2291,1.2292,10000000.0
2009-08-18 00:23:00,1.2292,1.2294,1.2292,1.2294,9500000.0
2009-08-18 00:24:00,1.22935,1.22935,1.2291,1.2291,10000000.0
2009-08-18 00:25:00,1.2291,1.22925,1.22835,1.22835,72900000.0
2009-08-18 00:26:00,1.22835,1.2287,1.22835,1.2287,21650000.0
2009-08-18 00:27:00,1.2287,1.2288,1.2285,1.22855,19900000.0
2009-08-18 00:28:00,1.22855,1.22885,1.22845,1.22885,10000000.0
2009-08-18 00:29:00,1.22835,1.22865,1.22835,1.2286,10000000.0
2009-08-18 00:30:00,1.2286,1.22905,1.2286,1.22905,22700000.0
2009-08-18 00:31:00,1.2291,1.2291,1.2291,1.2291,12000000.0
2009-08-18 00:32:00,1.2291,1.2291,1.22865,1.229,12000000.0
2009-08-18 00:33:00,1.22905,1.2293,1.22885,1.22925,18900000.0
2009-08-18 00:34:00,1.2292,1.22925,1.22895,1.22915,33800000.0
2009-08-18 00:35:00,1.22915,1.22915,1.22915,1.22915,1900000.0
2009-08-18 00:36:00,1.22915,1.22915,1.2289,1.2289,16700000.0
2009-08-18 00:37:00,1.22855,1.2289,1.22855,1.2288,24900000.0
2009-08-18 00:38:00,1.22885,1.2292,1.22885,1.22905,16000000.0
2009-08-18 00:39:00,1.229,1.2292,1.229,1.22905,13000000.0
2009-08-18 00:40:00,1.2291,1.2293,1.2291,1.22915,12000000.0
2009-08-18 00:41:00,1.22915,1.22955,1.22905,1.22935,30800000.0
2009-08-18 00:42:00,1.2293,1.22955,1.22925,1.22935,14800000.0
2009-08-18 00:43:00,1.2294,1.22965,1.2293,1.22935,47800000.0
2009-08-18 00:44:00,1.22935,1.22965,1.22915,1.22935,37600000.0
2009-08-18 00:45:00,1.2294,1.22945,1.22935,1.22935,4000000.0
2009-08-18 00:46:00,1.2291,1.2291,1.2291,1.2291,4300000.0
2009-08-18 00:47:00,1.2293,1.2293,1.229,1.2292,13300000.0
2009-08-18 00:48:00,1.22925,1.22925,1.2292,1.22925,4000000.0
2009-08-18 00:49:00,1.229,1.22975,1.229,1.2294,36300000.0
2009-08-18 00:50:00,1.2295,1.2296,1.22915,1.2296,20200000.0
2009-08-18 00:51:00,1.2296,1.22965,1.2296,1.22965,4000000.0
2009-08-18 00:52:00,1.2296,1.22965,1.2294,1.22945,18700000.0
2009-08-18 00:53:00,1.2294,1.23,1.2294,1.2295,19700000.0
2009-08-18 00:54:00,1.2295,1.22985,1.22945,1.2296,34700000.0
2009-08-18 00:55:00,1.2298,1.23005,1.2296,1.2299,76000000.0
2009-08-18 00:56:00,1.2298,1.2302,1.2298,1.22985,23600000.0
2009-08-18 00:57:00,1.22985,1.23,1.22935,1.2295,17800000.0
2009-08-18 00:58:00,1.2295,1.2297,1.2295,1.22965,30000000.0
2009-08-18 00:59:00,1.22965,1.2298,1.22915,1.22915,42500000.0
2009-08-18 01:00:00,1.2292,1.22925,1.22875,1.2292,54000000.0
2009-08-18 01:01:00,1.2292,1.22955,1.2289,1.22945,28800000.0
2009-08-18 01:02:00,1.2295,1.23035,1.2295,1.23005,42200000.0
2009-08-18 01:03:00,1.23005,1.23005,1.22925,1.22965,56100000.0
2009-08-18 01:04:00,1.22965,1.2298,1.22875,1.22875,45200000.0
2009-08-18 01:05:00,1.2288,1.22895,1.2288,1.22895,9200000.0
2009-08-18 01:06:00,1.22895,1.22895,1.2289,1.2289,12700000.0
2009-08-18 01:07:00,1.22895,1.2299,1.22885,1.22985,23100000.0
2009-08-18 01:08:00,1.2298,1.2298,1.2289,1.22915,6800000.0
2009-08-18 01:09:00,1.22915,1.2298,1.22915,1.22975,27100000.0
2009-08-18 01:10:00,1.22965,1.23,1.229,1.23,33800000.0
2009-08-18 01:11:00,1.22995,1.23005,1.22995,1.23005,11000000.0
2009-08-18 01:12:00,1.23015,1.2303,1.23015,1.2302,7000000.0
2009-08-18 01:13:00,1.23,1.23005,1.22975,1.2298,16000000.0
2009-08-18 01:14:00,1.2298,1.23055,1.2298,1.23055,23900000.0
2009-08-18 01:15:00,1.2305,1.2305,1.2305,1.2305,3000000.0
2009-08-18 01:16:00,1.23025,1.2305,1.23005,1.2305,14000000.0
2009-08-18 01:17:00,1.22995,1.22995,1.22995,1.22995,1900000.0
2009-08-18 01:18:00,1.22912,1.22918,1.22912,1.22914,25000000.0
2009-08-18 01:19:00,1.2303,1.2304,1.2298,1.22995,25000000.0
2009-08-18 01:20:00,1.2301,1.23025,1.22935,1.2297,27800000.0
2009-08-18 01:21:00,1.2298,1.23,1.22965,1.22975,15900000.0
2009-08-18 01:22:00,1.22965,1.23035,1.2294,1.23035,11000000.0
2009-08-18 01:23:00,1.23035,1.23045,1.23025,1.23035,13000000.0
2009-08-18 01:24:00,1.23025,1.2303,1.2302,1.2302,9500000.0
2009-08-18 01:25:00,1.2301,1.23085,1.2301,1.23085,34200000.0
2009-08-18 01:26:00,1.231,1.231,1.2295,1.2297,41500000.0
2009-08-18 01:27:00,1.2297,1.2297,1.229,1.22925,36240000.0
2009-08-18 01:28:00,1.229,1.2292,1.229,1.229,161400000.0
2009-08-18 01:29:00,1.229,1.229,1.229,1.229,159900000.0
2009-08-18 01:30:00,1.229,1.229,1.229,1.229,216300000.0
2009-08-18 01:31:00,1.229,1.229,1.229,1.229,172200000.0
2009-08-18 01:32:00,1.229,1.229,1.229,1.229,177450000.0
2009-08-18 01:33:00,1.229,1.229,1.229,1.229,200550000.0
2009-08-18 01:34:00,1.229,1.229,1.229,1.229,205800000.0
2009-08-18 01:35:00,1.229,1.229,1.229,1.229,165900000.0
2009-08-18 01:36:00,1.229,1.229,1.229,1.229,162750000.0
2009-08-18 01:37:00,1.229,1.229,1.229,1.229,164850000.0
2009-08-18 01:38:00,1.229,1.229,1.229,1.229,189000000.0
2009-08-18 01:39:00,1.229,1.2293,1.229,1.2293,60000000.0
2009-08-18 01:40:00,1.22935,1.22955,1.22935,1.22955,11900000.0
2009-08-18 01:41:00,1.2298,1.23,1.2298,1.23,11000000.0
2009-08-18 01:42:00,1.2296,1.23,1.2296,1.2299,78300000.0
2009-08-18 01:43:00,1.2298,1.22985,1.2298,1.22985,2000000.0
2009-08-18 01:44:00,1.22985,1.22995,1.22985,1.22995,4000000.0
2009-08-18 01:45:00,1.22985,1.2303,1.2298,1.2299,25700000.0
2009-08-18 01:46:00,1.2298,1.22995,1.2298,1.22995,8000000.0
2009-08-18 01:47:00,1.23,1.23015,1.2291,1.22985,50600000.0
2009-08-18 01:48:00,1.22975,1.22995,1.22965,1.2299,20000000.0
2009-08-18 01:49:00,1.22975,1.22995,1.2297,1.2298,21000000.0
2009-08-18 01:50:00,1.2294,1.22965,1.2294,1.22965,3000000.0
2009-08-18 01:51:00,1.22985,1.23045,1.22985,1.23025,112000000.0
2009-08-18 01:52:00,1.23025,1.23115,1.2302,1.23055,127400000.0
2009-08-18 01:53:00,1.23055,1.2309,1.23015,1.2303,49300000.0
2009-08-18 01:54:00,1.23035,1.23045,1.2297,1.2298,105500000.0
2009-08-18 01:55:00,1.22985,1.23015,1.2297,1.22995,141450000.0
2009-08-18 01:56:00,1.22995,1.2303,1.22985,1.22995,23000000.0
2009-08-18 01:57:00,1.22985,1.2301,1.2297,1.23005,56390000.0
2009-08-18 01:58:00,1.22985,1.23005,1.2297,1.2298,36350000.0
2009-08-18 01:59:00,1.2298,1.23,1.2297,1.22975,74740000.0
2009-08-18 02:00:00,1.22995,1.23035,1.2297,1.2297,72280000.0
2009-08-18 02:01:00,1.2297,1.23,1.2297,1.2297,173160000.0
2009-08-18 02:02:00,1.2297,1.22985,1.2297,1.2297,187330000.0
2009-08-18 02:03:00,1.2297,1.2297,1.22815,1.22895,161790000.0
2009-08-18 02:04:00,1.2289,1.22965,1.22815,1.22945,49600000.0
2009-08-18 02:05:00,1.22945,1.22995,1.22945,1.22995,20000000.0
2009-08-18 02:06:00,1.2299,1.23,1.2284,1.2289,218700000.0
2009-08-18 02:07:00,1.229,1.23,1.2285,1.22955,83000000.0
2009-08-18 02:08:00,1.22955,1.22985,1.22855,1.22925,105400000.0
2009-08-18 02:09:00,1.2294,1.2294,1.22885,1.22915,53300000.0
2009-08-18 02:10:00,1.2291,1.2291,1.22875,1.2289,19000000.0
2009-08-18 02:11:00,1.229,1.22915,1.22885,1.22915,25000000.0
2009-08-18 02:12:00,1.2291,1.22925,1.2291,1.22925,9000000.0
2009-08-18 02:13:00,1.22925,1.22945,1.22925,1.22945,7000000.0
2009-08-18 02:14:00,1.22945,1.2296,1.2292,1.2295,53000000.0
2009-08-18 02:15:00,1.2295,1.2295,1.2288,1.2291,46000000.0
2009-08-18 02:16:00,1.2291,1.22965,1.2291,1.22935,40600000.0
2009-08-18 02:17:00,1.2293,1.2294,1.2292,1.2294,12000000.0
2009-08-18 02:18:00,1.22935,1.2297,1.22935,1.22955,58000000.0
2009-08-18 02:19:00,1.22955,1.22955,1.22945,1.22945,73300000.0
2009-08-18 02:20:00,1.22935,1.22955,1.22935,1.22955,89600000.0
2009-08-18 02:21:00,1.22955,1.22955,1.22835,1.22885,198200000.0
2009-08-18 02:22:00,1.22885,1.2293,1.22885,1.22925,19000000.0
2009-08-18 02:23:00,1.2293,1.22935,1.22915,1.2292,12000000.0
2009-08-18 02:24:00,1.2292,1.2294,1.22905,1.22935,78700000.0
2009-08-18 02:25:00,1.22965,1.2297,1.22925,1.22945,58400000.0
2009-08-18 02:26:00,1.22955,1.22985,1.2292,1.22955,46700000.0
2009-08-18 02:27:00,1.22945,1.2296,1.22925,1.22955,30000000.0
2009-08-18 02:28:00,1.22945,1.2301,1.22945,1.22975,48800000.0
2009-08-18 02:29:00,1.22965,1.22965,1.22905,1.22945,35800000.0
2009-08-18 02:30:00,1.22925,1.22945,1.2291,1.22945,13000000.0
2009-08-18 02:31:00,1.22945,1.22965,1.2294,1.2295,17000000.0
2009-08-18 02:32:00,1.2296,1.2298,1.2296,1.22965,17600000.0
2009-08-18 02:33:00,1.22965,1.22965,1.2294,1.2294,15200000.0
2009-08-18 02:34:00,1.22945,1.2295,1.22945,1.2295,2000000.0
2009-08-18 02:35:00,1.2293,1.23015,1.2293,1.22975,37300000.0
2009-08-18 02:36:00,1.22985,1.22995,1.2291,1.2292,74400000.0
2009-08-18 02:37:00,1.2292,1.22965,1.2292,1.22965,15900000.0
2009-08-18 02:38:00,1.22965,1.2297,1.22935,1.22965,17900000.0
2009-08-18 02:39:00,1.2293,1.22995,1.2293,1.22995,15900000.0
2009-08-18 02:40:00,1.23005,1.2305,1.2296,1.23045,71400000.0
2009-08-18 02:41:00,1.23045,1.23055,1.2299,1.2302,94500000.0
2009-08-18 02:42:00,1.23025,1.23085,1.22985,1.2303,67700000.0
2009-08-18 02:43:00,1.2304,1.2305,1.2299,1.2299,38000000.0
2009-08-18 02:44:00,1.23015,1.2306,1.2301,1.2304,46000000.0
2009-08-18 02:45:00,1.2302,1.23035,1.22995,1.23035,24700000.0
2009-08-18 02:46:00,1.2303,1.23035,1.23005,1.2302,33000000.0
2009-08-18 02:47:00,1.2301,1.23025,1.23,1.2302,31700000.0
2009-08-18 02:48:00,1.23,1.2302,1.2299,1.23005,20700000.0
2009-08-18 02:49:00,1.23,1.2301,1.2298,1.22985,37000000.0
2009-08-18 02:50:00,1.22985,1.2304,1.22985,1.23025,28000000.0
2009-08-18 02:51:00,1.23015,1.2303,1.22975,1.23005,41200000.0
2009-08-18 02:52:00,1.23005,1.23025,1.22975,1.22985,27600000.0
2009-08-18 02:53:00,1.2299,1.23035,1.22965,1.23005,39800000.0
2009-08-18 02:54:00,1.23005,1.23015,1.2298,1.23005,23000000.0
2009-08-18 02:55:00,1.23015,1.23015,1.22965,1.22975,32000000.0
2009-08-18 02:56:00,1.2297,1.22995,1.2297,1.22975,28000000.0
2009-08-18 02:57:00,1.22975,1.22985,1.22975,1.22985,26000000.0
2009-08-18 02:58:00,1.2298,1.2301,1.2297,1.2301,28000000.0
2009-08-18 02:59:00,1.2301,1.2301,1.22975,1.2299,25000000.0
2009-08-18 03:00:00,1.22965,1.23,1.22965,1.2298,30900000.0
2009-08-18 03:01:00,1.22985,1.23,1.22945,1.2296,14000000.0
2009-08-18 03:02:00,1.22965,1.2298,1.2296,1.2297,23000000.0
2009-08-18 03:03:00,1.2297,1.2298,1.22965,1.22975,20000000.0
2009-08-18 03:04:00,1.22965,1.2299,1.22955,1.2298,20000000.0
2009-08-18 03:05:00,1.22975,1.23,1.22975,1.23,14000000.0
2009-08-18 03:06:00,1.23,1.23,1.22945,1.2297,27000000.0
2009-08-18 03:07:00,1.22965,1.22975,1.2294,1.22975,40000000.0
2009-08-18 03:08:00,1.22965,1.23015,1.22965,1.2301,38000000.0
2009-08-18 03:09:00,1.23015,1.2302,1.22995,1.2301,8000000.0
2009-08-18 03:10:00,1.2302,1.2302,1.22965,1.2298,17000000.0
2009-08-18 03:11:00,1.2297,1.23005,1.22945,1.2296,39200000.0
2009-08-18 03:12:00,1.2297,1.2297,1.22945,1.22965,25000000.0
2009-08-18 03:13:00,1.2294,1.22945,1.22915,1.22935,14000000.0
2009-08-18 03:14:00,1.2293,1.22965,1.22915,1.22965,39000000.0
2009-08-18 03:15:00,1.22965,1.22985,1.2296,1.22965,17000000.0
2009-08-18 03:16:00,1.22965,1.2297,1.22965,1.22965,4000000.0
2009-08-18 03:17:00,1.2297,1.22995,1.2294,1.22995,19000000.0
2009-08-18 03:18:00,1.2298,1.23,1.22965,1.23,14000000.0
2009-08-18 03:19:00,1.22995,1.2302,1.22995,1.2302,9000000.0
2009-08-18 03:20:00,1.2303,1.2306,1.23025,1.2304,152000000.0
2009-08-18 03:21:00,1.2304,1.2306,1.23035,1.2305,186900000.0
2009-08-18 03:22:00,1.2305,1.231,1.23015,1.2309,169400000.0
2009-08-18 03:23:00,1.2309,1.2312,1.23085,1.2311,58000000.0
2009-08-18 03:24:00,1.2312,1.2312,1.2308,1.23105,55900000.0
2009-08-18 03:25:00,1.2312,1.2312,1.23085,1.2311,36100000.0
2009-08-18 03:26:00,1.2311,1.23115,1.23075,1.23075,16000000.0
2009-08-18 03:27:00,1.2307,1.231,1.22975,1.22975,61220000.0
2009-08-18 03:28:00,1.22985,1.2308,1.22975,1.23015,51720000.0
2009-08-18 03:29:00,1.23005,1.2305,1.22975,1.23005,45640000.0
2009-08-18 03:30:00,1.22975,1.22975,1.22865,1.2296,37600000.0
2009-08-18 03:31:00,1.2296,1.2309,1.2296,1.22975,64020000.0
2009-08-18 03:32:00,1.2298,1.2303,1.2296,1.2296,91840000.0
2009-08-18 03:33:00,1.2297,1.2301,1.2296,1.2301,68160000.0
2009-08-18 03:34:00,1.2301,1.2301,1.22935,1.23005,71170000.0
2009-08-18 03:35:00,1.2301,1.23065,1.2296,1.2301,104580000.0
2009-08-18 03:36:00,1.2301,1.23045,1.22995,1.23025,51000000.0
2009-08-18 03:37:00,1.23015,1.23055,1.2296,1.22975,147300000.0
2009-08-18 03:38:00,1.22975,1.2303,1.2296,1.23,87820000.0
2009-08-18 03:39:00,1.22995,1.2303,1.2296,1.23,116000000.0
2009-08-18 03:40:00,1.22995,1.23015,1.2296,1.23005,106660000.0
2009-08-18 03:41:00,1.23005,1.23035,1.2296,1.2296,115260000.0
2009-08-18 03:42:00,1.2296,1.22965,1.2296,1.22965,20520000.0
2009-08-18 03:43:00,1.2297,1.2297,1.2296,1.2296,10800000.0
2009-08-18 03:44:00,1.2296,1.23005,1.2296,1.2296,34140000.0
2009-08-18 03:45:00,1.2296,1.22965,1.2296,1.2296,12340000.0
2009-08-18 03:46:00,1.22965,1.22985,1.2296,1.2296,62140000.0
2009-08-18 03:47:00,1.2296,1.2296,1.2296,1.2296,5040000.0
2009-08-18 03:48:00,1.2296,1.2296,1.2296,1.2296,12600000.0
2009-08-18 03:49:00,1.2296,1.2297,1.2296,1.2296,24180000.0
2009-08-18 03:50:00,1.2296,1.23,1.2296,1.22965,88060000.0
2009-08-18 03:51:00,1.22965,1.23005,1.2296,1.2296,164320000.0
2009-08-18 03:52:00,1.2296,1.2297,1.2296,1.2296,21900000.0
2009-08-18 03:53:00,1.2296,1.22985,1.22935,1.22985,59980000.0
2009-08-18 03:54:00,1.22985,1.23025,1.22985,1.23015,10600000.0
2009-08-18 03:55:00,1.23,1.2301,1.22985,1.2299,20000000.0
2009-08-18 03:56:00,1.2298,1.2299,1.22955,1.2299,29000000.0
2009-08-18 03:57:00,1.2298,1.23015,1.22935,1.23015,46190000.0
2009-08-18 03:58:00,1.23015,1.2302,1.22935,1.23015,80110000.0
2009-08-18 03:59:00,1.23015,1.2308,1.22935,1.22935,51930000.0
2009-08-18 04:00:00,1.22935,1.22955,1.2292,1.2293,31740000.0
2009-08-18 04:01:00,1.22925,1.2299,1.22885,1.2299,52300000.0
2009-08-18 04:02:00,1.2299,1.23025,1.22975,1.23005,26000000.0
2009-08-18 04:03:00,1.22995,1.23005,1.2297,1.2297,32700000.0
2009-08-18 04:04:00,1.2295,1.22965,1.22915,1.2292,25300000.0
2009-08-18 04:05:00,1.22925,1.2293,1.22865,1.2288,40600000.0
2009-08-18 04:06:00,1.22885,1.22935,1.2287,1.2291,35200000.0
2009-08-18 04:07:00,1.22905,1.2292,1.22895,1.22905,11000000.0
2009-08-18 04:08:00,1.2287,1.22945,1.2287,1.22925,29600000.0
2009-08-18 04:09:00,1.229,1.22935,1.229,1.22935,14000000.0
2009-08-18 04:10:00,1.2294,1.22965,1.22935,1.22965,22000000.0
2009-08-18 04:11:00,1.22965,1.2298,1.22945,1.22955,15000000.0
2009-08-18 04:12:00,1.2296,1.2298,1.22945,1.2297,25000000.0
2009-08-18 04:13:00,1.2298,1.23025,1.22955,1.22985,30700000.0
2009-08-18 04:14:00,1.22995,1.22995,1.2297,1.2299,12000000.0
2009-08-18 04:15:00,1.2298,1.22985,1.2294,1.22955,7000000.0
2009-08-18 04:16:00,1.22965,1.22965,1.22955,1.22965,3000000.0
2009-08-18 04:17:00,1.22965,1.2299,1.2296,1.2299,19000000.0
2009-08-18 04:18:00,1.22995,1.2305,1.2293,1.2297,47700000.0
2009-08-18 04:19:00,1.2296,1.22985,1.2291,1.22955,39200000.0
2009-08-18 04:20:00,1.22955,1.22985,1.2292,1.2298,35000000.0
2009-08-18 04:21:00,1.22975,1.22975,1.22945,1.2297,26000000.0
2009-08-18 04:22:00,1.2298,1.2299,1.22955,1.22955,45300000.0
2009-08-18 04:23:00,1.22965,1.22965,1.2293,1.22945,19000000.0
2009-08-18 04:24:00,1.2295,1.22995,1.22925,1.2293,46000000.0
2009-08-18 04:25:00,1.2295,1.22965,1.22925,1.22925,39000000.0
2009-08-18 04:26:00,1.22935,1.2296,1.22935,1.22945,28000000.0
2009-08-18 04:27:00,1.22935,1.22985,1.22895,1.2293,49300000.0
2009-08-18 04:28:00,1.2293,1.22935,1.2292,1.22935,17000000.0
2009-08-18 04:29:00,1.22935,1.2295,1.22885,1.22915,36700000.0
2009-08-18 04:30:00,1.22915,1.2293,1.22865,1.22885,22000000.0
2009-08-18 04:31:00,1.22885,1.2295,1.22875,1.2293,27900000.0
2009-08-18 04:32:00,1.2292,1.2294,1.22905,1.2291,27000000.0
2009-08-18 04:33:00,1.2291,1.23015,1.2287,1.23005,50400000.0
2009-08-18 04:34:00,1.23,1.23005,1.2292,1.2292,41100000.0
2009-08-18 04:35:00,1.2292,1.2294,1.22905,1.22925,24000000.0
2009-08-18 04:36:00,1.2292,1.2292,1.2292,1.2292,3000000.0
2009-08-18 04:37:00,1.22877,1.22877,1.22851,1.22852,12000000.0
2009-08-18 04:38:00,1.22915,1.22945,1.22915,1.2294,30800000.0
2009-08-18 04:39:00,1.22915,1.22955,1.2291,1.22945,27600000.0
2009-08-18 04:40:00,1.22935,1.22985,1.22915,1.22965,40300000.0
2009-08-18 04:41:00,1.22945,1.22965,1.22895,1.229,42600000.0
2009-08-18 04:42:00,1.229,1.22925,1.2289,1.22925,23800000.0
2009-08-18 04:43:00,1.22935,1.22945,1.229,1.229,30500000.0
2009-08-18 04:44:00,1.2287,1.22955,1.2285,1.2291,52400000.0
2009-08-18 04:45:00,1.2291,1.2291,1.22875,1.22895,12000000.0
2009-08-18 04:46:00,1.22895,1.22925,1.22895,1.22925,17000000.0
2009-08-18 04:47:00,1.22925,1.22945,1.22855,1.22885,24000000.0
2009-08-18 04:48:00,1.22895,1.2293,1.2288,1.2293,15900000.0
2009-08-18 04:49:00,1.22945,1.2295,1.2287,1.22945,13900000.0
2009-08-18 04:50:00,1.2294,1.22945,1.2289,1.22895,35000000.0
2009-08-18 04:51:00,1.22895,1.229,1.22885,1.22885,12000000.0
2009-08-18 04:52:00,1.22885,1.22885,1.2278,1.22785,54900000.0
2009-08-18 04:53:00,1.2279,1.2285,1.22775,1.22815,54400000.0
2009-08-18 04:54:00,1.22805,1.2281,1.22785,1.2281,33000000.0
2009-08-18 04:55:00,1.2281,1.22845,1.22785,1.22785,50900000.0
2009-08-18 04:56:00,1.22785,1.2279,1.227,1.22745,49200000.0
2009-08-18 04:57:00,1.2275,1.22765,1.22725,1.22765,18000000.0
2009-08-18 04:58:00,1.2276,1.22795,1.22755,1.2279,32300000.0
2009-08-18 04:59:00,1.228,1.22805,1.22735,1.22745,62600000.0
2009-08-18 05:00:00,1.2273,1.2277,1.22725,1.22735,31800000.0
2009-08-18 05:01:00,1.22735,1.2275,1.22705,1.2274,35700000.0
2009-08-18 05:02:00,1.22745,1.22775,1.22725,1.22735,27000000.0
2009-08-18 05:03:00,1.2274,1.22785,1.2272,1.2276,37900000.0
2009-08-18 05:04:00,1.2276,1.22815,1.22745,1.22805,49000000.0
2009-08-18 05:05:00,1.22805,1.22805,1.2278,1.22785,6000000.0
2009-08-18 05:06:00,1.22775,1.22785,1.22775,1.22785,6000000.0
2009-08-18 05:07:00,1.2279,1.2279,1.22765,1.2277,4000000.0
2009-08-18 05:08:00,1.2276,1.2277,1.2276,1.2277,5000000.0
2009-08-18 05:09:00,1.2277,1.2277,1.2273,1.2274,15000000.0
2009-08-18 05:10:00,1.22735,1.22795,1.2272,1.22765,29600000.0
2009-08-18 05:11:00,1.2277,1.22785,1.22755,1.2276,14000000.0
2009-08-18 05:12:00,1.2276,1.2276,1.22745,1.2275,18000000.0
2009-08-18 05:13:00,1.2274,1.2278,1.2273,1.2278,30000000.0
2009-08-18 05:14:00,1.2278,1.22785,1.2276,1.2277,23000000.0
2009-08-18 05:15:00,1.2277,1.2277,1.22765,1.22765,8000000.0
2009-08-18 05:16:00,1.2277,1.2278,1.22745,1.2275,16000000.0
2009-08-18 05:17:00,1.22745,1.22775,1.22735,1.22745,9800000.0
2009-08-18 05:18:00,1.22745,1.22745,1.22665,1.2272,59300000.0
2009-08-18 05:19:00,1.2271,1.22725,1.227,1.2271,20900000.0
2009-08-18 05:20:00,1.22705,1.22725,1.227,1.22725,18000000.0
2009-08-18 05:21:00,1.22715,1.22795,1.22705,1.22745,72200000.0
2009-08-18 05:22:00,1.2276,1.2284,1.2276,1.2282,27700000.0
2009-08-18 05:23:00,1.2281,1.22815,1.227,1.2281,36800000.0
2009-08-18 05:24:00,1.22815,1.22855,1.22785,1.2282,23000000.0
2009-08-18 05:25:00,1.22805,1.2282,1.22795,1.2281,21000000.0
2009-08-18 05:26:00,1.22815,1.2284,1.22795,1.2283,43000000.0
2009-08-18 05:27:00,1.22825,1.22855,1.22805,1.22855,28000000.0
2009-08-18 05:28:00,1.22845,1.22895,1.22815,1.22895,23000000.0
2009-08-18 05:29:00,1.2287,1.22925,1.2287,1.22925,34000000.0
2009-08-18 05:30:00,1.22915,1.22925,1.22885,1.2291,51000000.0
2009-08-18 05:31:00,1.2291,1.2292,1.22885,1.2292,35000000.0
2009-08-18 05:32:00,1.22915,1.2292,1.229,1.229,16000000.0
2009-08-18 05:33:00,1.22905,1.2293,1.2288,1.2288,21000000.0
2009-08-18 05:34:00,1.2288,1.22925,1.2288,1.22905,38800000.0
2009-08-18 05:35:00,1.22895,1.2292,1.2288,1.229,36000000.0
2009-08-18 05:36:00,1.2289,1.22925,1.2289,1.229,29800000.0
2009-08-18 05:37:00,1.229,1.2291,1.22815,1.22875,26900000.0
2009-08-18 05:38:00,1.2285,1.2285,1.2285,1.2285,1900000.0
2009-08-18 05:39:00,1.22865,1.2291,1.22865,1.22875,21000000.0
2009-08-18 05:40:00,1.22865,1.22895,1.2281,1.22895,38700000.0
2009-08-18 05:41:00,1.2289,1.22905,1.2289,1.22895,29800000.0
2009-08-18 05:42:00,1.22895,1.22905,1.2289,1.22895,20700000.0
2009-08-18 05:43:00,1.22905,1.22905,1.22895,1.22895,14900000.0
2009-08-18 05:44:00,1.22895,1.22925,1.22895,1.22925,15800000.0
2009-08-18 05:45:00,1.22945,1.22945,1.2288,1.22905,61100000.0
2009-08-18 05:46:00,1.22895,1.22905,1.2283,1.2286,47500000.0
2009-08-18 05:47:00,1.22855,1.22905,1.22835,1.22905,55100000.0
2009-08-18 05:48:00,1.2291,1.2291,1.2286,1.2289,42800000.0
2009-08-18 05:49:00,1.2289,1.22925,1.22835,1.22865,59400000.0
2009-08-18 05:50:00,1.2287,1.2288,1.2283,1.22855,24000000.0
2009-08-18 05:51:00,1.22845,1.2287,1.22845,1.2286,25000000.0
2009-08-18 05:52:00,1.2287,1.22885,1.2286,1.22875,30800000.0
2009-08-18 05:53:00,1.22865,1.22875,1.22865,1.22875,14800000.0
2009-08-18 05:54:00,1.22865,1.22865,1.22855,1.22865,5900000.0
2009-08-18 05:55:00,1.2287,1.22915,1.2287,1.229,45600000.0
2009-08-18 05:56:00,1.22935,1.22955,1.2291,1.22935,36400000.0
2009-08-18 05:57:00,1.22935,1.22965,1.22925,1.22955,22800000.0
2009-08-18 05:58:00,1.2295,1.22995,1.22905,1.22975,34800000.0
2009-08-18 05:59:00,1.2299,1.23,1.22915,1.22945,54700000.0
2009-08-18 06:00:00,1.2295,1.22985,1.2292,1.2296,60400000.0
2009-08-18 06:01:00,1.22965,1.22975,1.22885,1.229,35600000.0
2009-08-18 06:02:00,1.2294,1.2296,1.22885,1.22885,26100000.0
2009-08-18 06:03:00,1.22885,1.2293,1.2288,1.22885,39900000.0
2009-08-18 06:04:00,1.22895,1.22905,1.22885,1.22905,12000000.0
2009-08-18 06:05:00,1.22905,1.22905,1.22885,1.2289,8000000.0
2009-08-18 06:06:00,1.2289,1.22895,1.22885,1.2289,9000000.0
2009-08-18 06:07:00,1.2289,1.2291,1.2289,1.2291,18500000.0
2009-08-18 06:08:00,1.2292,1.2292,1.2291,1.2291,9800000.0
2009-08-18 06:09:00,1.22915,1.2292,1.22855,1.22855,81400000.0
2009-08-18 06:10:00,1.22855,1.2294,1.22855,1.2294,36700000.0
2009-08-18 06:11:00,1.2294,1.22945,1.2292,1.2294,20800000.0
2009-08-18 06:12:00,1.2294,1.2295,1.2294,1.22945,16700000.0
2009-08-18 06:13:00,1.2295,1.22975,1.2287,1.22965,63100000.0
2009-08-18 06:14:00,1.22965,1.2298,1.22925,1.2293,46100000.0
2009-08-18 06:15:00,1.22925,1.22935,1.22895,1.22935,38200000.0
2009-08-18 06:16:00,1.22935,1.2298,1.22875,1.2289,43800000.0
2009-08-18 06:17:00,1.229,1.2294,1.22895,1.22925,40700000.0
2009-08-18 06:18:00,1.22915,1.2292,1.2289,1.22895,16700000.0
2009-08-18 06:19:00,1.22895,1.2291,1.22875,1.2288,30400000.0
2009-08-18 06:20:00,1.2288,1.2288,1.2287,1.2287,19000000.0
2009-08-18 06:21:00,1.2287,1.22915,1.2287,1.22915,18700000.0
2009-08-18 06:22:00,1.22915,1.2295,1.22915,1.22935,9900000.0
2009-08-18 06:23:00,1.22925,1.22935,1.2289,1.2289,9000000.0
2009-08-18 06:24:00,1.22875,1.2291,1.22875,1.2289,36800000.0
2009-08-18 06:25:00,1.22895,1.22895,1.22895,1.22895,15000000.0
2009-08-18 06:26:00,1.22875,1.2288,1.22875,1.2288,7800000.0
2009-08-18 06:27:00,1.2288,1.2289,1.2288,1.2289,5000000.0
2009-08-18 06:28:00,1.22885,1.2289,1.22865,1.2287,13000000.0
2009-08-18 06:29:00,1.2287,1.2287,1.2287,1.2287,4000000.0
2009-08-18 06:30:00,1.2287,1.2287,1.2287,1.2287,2000000.0
2009-08-18 06:31:00,1.22865,1.22875,1.2286,1.2286,9800000.0
2009-08-18 06:32:00,1.22865,1.22905,1.2286,1.22895,46100000.0
2009-08-18 06:33:00,1.2289,1.2289,1.22865,1.2287,14900000.0
2009-08-18 06:34:00,1.22865,1.22875,1.22845,1.2287,20000000.0
2009-08-18 06:35:00,1.22865,1.2287,1.22865,1.2287,37000000.0
2009-08-18 06:36:00,1.22865,1.2287,1.22865,1.2287,9000000.0
2009-08-18 06:37:00,1.2286,1.2287,1.2286,1.22865,8900000.0
2009-08-18 06:38:00,1.2287,1.22875,1.2285,1.2287,51000000.0
2009-08-18 06:39:00,1.2288,1.22905,1.22875,1.22905,28900000.0
2009-08-18 06:40:00,1.229,1.229,1.22845,1.22855,15000000.0
2009-08-18 06:41:00,1.22855,1.22855,1.22835,1.22835,2900000.0
2009-08-18 06:42:00,1.22855,1.22875,1.22855,1.22875,5000000.0
2009-08-18 06:43:00,1.2288,1.2289,1.2284,1.22885,20000000.0
2009-08-18 06:44:00,1.2288,1.22885,1.22835,1.2284,39000000.0
2009-08-18 06:45:00,1.2284,1.2285,1.22835,1.2284,15000000.0
2009-08-18 06:46:00,1.22835,1.2284,1.2282,1.2282,19000000.0
2009-08-18 06:47:00,1.2281,1.2281,1.22805,1.2281,15000000.0
2009-08-18 06:48:00,1.2281,1.2283,1.228,1.22805,55000000.0
2009-08-18 06:49:00,1.2281,1.22845,1.2281,1.2281,32800000.0
2009-08-18 06:50:00,1.2283,1.2292,1.2283,1.2292,45700000.0
2009-08-18 06:51:00,1.2292,1.2293,1.228,1.22815,53500000.0
2009-08-18 06:52:00,1.2281,1.2287,1.2281,1.22845,45700000.0
2009-08-18 06:53:00,1.2285,1.22895,1.2285,1.22875,17900000.0
2009-08-18 06:54:00,1.22885,1.22945,1.2287,1.22915,46300000.0
2009-08-18 06:55:00,1.22915,1.22915,1.22895,1.229,28000000.0
2009-08-18 06:56:00,1.229,1.22915,1.22895,1.229,23000000.0
2009-08-18 06:57:00,1.229,1.229,1.2288,1.229,12000000.0
2009-08-18 06:58:00,1.229,1.22925,1.22895,1.22925,24000000.0
2009-08-18 06:59:00,1.2293,1.22945,1.22895,1.229,30000000.0
2009-08-18 07:00:00,1.229,1.22955,1.229,1.2295,37700000.0
2009-08-18 07:01:00,1.22935,1.22945,1.22915,1.22945,16000000.0
2009-08-18 07:02:00,1.22945,1.22975,1.2285,1.2286,62600000.0
2009-08-18 07:03:00,1.2286,1.2286,1.2285,1.2285,15000000.0
2009-08-18 07:04:00,1.2285,1.22875,1.2284,1.2284,33600000.0
2009-08-18 07:05:00,1.22855,1.22895,1.22855,1.22895,32800000.0
2009-08-18 07:06:00,1.22875,1.22905,1.22875,1.2289,17000000.0
2009-08-18 07:07:00,1.2289,1.2289,1.22865,1.2289,23000000.0
2009-08-18 07:08:00,1.2288,1.2289,1.22875,1.22875,25000000.0
2009-08-18 07:09:00,1.22875,1.2288,1.2285,1.22855,29000000.0
2009-08-18 07:10:00,1.22855,1.22875,1.22825,1.2285,29800000.0
2009-08-18 07:11:00,1.22855,1.2286,1.2282,1.22835,35000000.0
2009-08-18 07:12:00,1.2284,1.22865,1.2284,1.2285,22800000.0
2009-08-18 07:13:00,1.22845,1.22865,1.2284,1.22865,30900000.0
2009-08-18 07:14:00,1.22855,1.22865,1.2284,1.22865,18800000.0
2009-08-18 07:15:00,1.2284,1.22865,1.2284,1.2286,5800000.0
2009-08-18 07:16:00,1.22865,1.2287,1.2284,1.22845,15900000.0
2009-08-18 07:17:00,1.2285,1.2286,1.2283,1.22835,27900000.0
2009-08-18 07:18:00,1.22835,1.2288,1.22825,1.2283,50000000.0
2009-08-18 07:19:00,1.22825,1.22845,1.2282,1.22845,27000000.0
2009-08-18 07:20:00,1.22845,1.2288,1.22845,1.2287,13000000.0
2009-08-18 07:21:00,1.22865,1.22895,1.22855,1.22855,45800000.0
2009-08-18 07:22:00,1.2286,1.2287,1.2279,1.2282,30900000.0
2009-08-18 07:23:00,1.22825,1.22855,1.22795,1.2284,54700000.0
2009-08-18 07:24:00,1.22845,1.22865,1.22815,1.22835,47600000.0
2009-08-18 07:25:00,1.22815,1.22855,1.22795,1.2285,64600000.0
2009-08-18 07:26:00,1.2283,1.22885,1.228,1.22875,52900000.0
2009-08-18 07:27:00,1.22885,1.22905,1.22855,1.22855,58700000.0
2009-08-18 07:28:00,1.22865,1.2291,1.22845,1.2289,58500000.0
2009-08-18 07:29:00,1.22885,1.22885,1.2285,1.22885,46900000.0
2009-08-18 07:30:00,1.22885,1.22905,1.22835,1.2284,40800000.0
2009-08-18 07:31:00,1.2284,1.2295,1.22835,1.22925,77400000.0
2009-08-18 07:32:00,1.2293,1.22985,1.2293,1.2296,49700000.0
2009-08-18 07:33:00,1.2295,1.2295,1.22895,1.22895,28900000.0
2009-08-18 07:34:00,1.229,1.2294,1.229,1.2292,16800000.0
2009-08-18 07:35:00,1.229,1.229,1.22875,1.22895,51400000.0
2009-08-18 07:36:00,1.229,1.22915,1.22855,1.22895,29000000.0
2009-08-18 07:37:00,1.229,1.2291,1.2284,1.22895,67900000.0
2009-08-18 07:38:00,1.22895,1.2292,1.2287,1.22905,36800000.0
2009-08-18 07:39:00,1.22905,1.2295,1.22905,1.2294,43800000.0
2009-08-18 07:40:00,1.2292,1.2298,1.22895,1.22915,43700000.0
2009-08-18 07:41:00,1.22905,1.2294,1.22895,1.2294,33400000.0
2009-08-18 07:42:00,1.2292,1.22935,1.22915,1.2293,18800000.0
2009-08-18 07:43:00,1.2293,1.2295,1.22915,1.22915,24900000.0
2009-08-18 07:44:00,1.2292,1.22925,1.22845,1.229,43700000.0
2009-08-18 07:45:00,1.229,1.2295,1.229,1.22945,26800000.0
2009-08-18 07:46:00,1.22945,1.2298,1.22915,1.22955,46400000.0
2009-08-18 07:47:00,1.22955,1.2298,1.22885,1.22905,66800000.0
2009-08-18 07:48:00,1.229,1.22945,1.229,1.22925,52500000.0
2009-08-18 07:49:00,1.22925,1.22955,1.22915,1.22915,28800000.0
2009-08-18 07:50:00,1.2292,1.22945,1.22905,1.22915,30000000.0
2009-08-18 07:51:00,1.2292,1.2292,1.229,1.2291,17000000.0
2009-08-18 07:52:00,1.2291,1.2294,1.2291,1.2294,18000000.0
2009-08-18 07:53:00,1.22945,1.2295,1.2287,1.22915,45300000.0
2009-08-18 07:54:00,1.2292,1.2294,1.2291,1.22935,37500000.0
2009-08-18 07:55:00,1.2293,1.22945,1.229,1.2294,42000000.0
2009-08-18 07:56:00,1.2294,1.2294,1.2291,1.2294,29000000.0
2009-08-18 07:57:00,1.2292,1.22955,1.2289,1.22955,57200000.0
2009-08-18 07:58:00,1.22965,1.23015,1.22945,1.23,57100000.0
2009-08-18 07:59:00,1.23,1.23015,1.22955,1.22975,72500000.0
2009-08-18 08:00:00,1.22975,1.23015,1.2289,1.22975,83600000.0
2009-08-18 08:01:00,1.22975,1.23,1.229,1.2294,96000000.0
2009-08-18 08:02:00,1.22955,1.2297,1.2291,1.22955,62700000.0
2009-08-18 08:03:00,1.22965,1.22985,1.22965,1.22965,44700000.0
2009-08-18 08:04:00,1.22965,1.23015,1.22935,1.22945,61900000.0
2009-08-18 08:05:00,1.2295,1.22985,1.2291,1.2298,70500000.0
2009-08-18 08:06:00,1.2298,1.23005,1.2294,1.2297,89700000.0
2009-08-18 08:07:00,1.2296,1.23035,1.22945,1.2299,141700000.0
2009-08-18 08:08:00,1.23025,1.2304,1.22955,1.22955,39400000.0
2009-08-18 08:09:00,1.2296,1.22975,1.22935,1.2296,50100000.0
2009-08-18 08:10:00,1.2296,1.23,1.2296,1.22995,158200000.0
2009-08-18 08:11:00,1.2299,1.22995,1.22975,1.22985,55100000.0
2009-08-18 08:12:00,1.22965,1.2298,1.2293,1.2293,53300000.0
2009-08-18 08:13:00,1.2293,1.2294,1.2293,1.2293,37600000.0
2009-08-18 08:14:00,1.2293,1.2295,1.2293,1.2295,42500000.0
2009-08-18 08:15:00,1.22955,1.22985,1.2293,1.2293,64800000.0
2009-08-18 08:16:00,1.2293,1.22995,1.2292,1.22995,57300000.0
2009-08-18 08:17:00,1.22995,1.2302,1.2297,1.23015,41900000.0
2009-08-18 08:18:00,1.23015,1.23015,1.2298,1.2299,79700000.0
2009-08-18 08:19:00,1.2298,1.23025,1.2298,1.2301,98200000.0
2009-08-18 08:20:00,1.2301,1.2305,1.2298,1.23015,119700000.0
2009-08-18 08:21:00,1.23025,1.2303,1.2295,1.22975,123000000.0
2009-08-18 08:22:00,1.2297,1.22975,1.22945,1.2295,76000000.0
2009-08-18 08:23:00,1.22965,1.2298,1.2294,1.2295,135600000.0
2009-08-18 08:24:00,1.2295,1.2296,1.2293,1.2293,123100000.0
2009-08-18 08:25:00,1.2293,1.2293,1.2292,1.2292,22000000.0
2009-08-18 08:26:00,1.22925,1.2295,1.2292,1.22925,122500000.0
2009-08-18 08:27:00,1.2293,1.22945,1.22845,1.2288,119300000.0
2009-08-18 08:28:00,1.2289,1.22905,1.22875,1.229,29000000.0
2009-08-18 08:29:00,1.229,1.2293,1.22865,1.2289,98200000.0
2009-08-18 08:30:00,1.229,1.229,1.2287,1.2288,28600000.0
2009-08-18 08:31:00,1.2288,1.229,1.22845,1.2286,34800000.0
2009-08-18 08:32:00,1.2287,1.2287,1.2283,1.22845,48600000.0
2009-08-18 08:33:00,1.22845,1.22855,1.228,1.2282,45000000.0
2009-08-18 08:34:00,1.22815,1.22875,1.22815,1.22865,36500000.0
2009-08-18 08:35:00,1.22855,1.22865,1.22825,1.22835,64300000.0
2009-08-18 08:36:00,1.22835,1.22845,1.22795,1.22805,69000000.0
2009-08-18 08:37:00,1.22805,1.2281,1.2278,1.228,25000000.0
2009-08-18 08:38:00,1.2281,1.22815,1.22755,1.228,46600000.0
2009-08-18 08:39:00,1.228,1.22815,1.22765,1.2277,74800000.0
2009-08-18 08:40:00,1.22775,1.2282,1.22775,1.2278,66900000.0
2009-08-18 08:41:00,1.22785,1.22825,1.22785,1.22825,29300000.0
2009-08-18 08:42:00,1.22835,1.22865,1.2283,1.22865,28000000.0
2009-08-18 08:43:00,1.22875,1.22895,1.22845,1.22865,29700000.0
2009-08-18 08:44:00,1.2287,1.22875,1.2283,1.2285,17000000.0
2009-08-18 08:45:00,1.2285,1.22865,1.2285,1.22855,16000000.0
2009-08-18 08:46:00,1.2285,1.2286,1.22815,1.22825,30000000.0
2009-08-18 08:47:00,1.22825,1.22845,1.22805,1.22815,28000000.0
2009-08-18 08:48:00,1.22815,1.2286,1.2279,1.2286,36000000.0
2009-08-18 08:49:00,1.2286,1.2287,1.2279,1.2282,30000000.0
2009-08-18 08:50:00,1.2282,1.2288,1.22805,1.2288,31000000.0
2009-08-18 08:51:00,1.22845,1.2291,1.22845,1.2289,39000000.0
2009-08-18 08:52:00,1.2289,1.2289,1.2285,1.2289,22000000.0
2009-08-18 08:53:00,1.22885,1.22885,1.22825,1.22865,30000000.0
2009-08-18 08:54:00,1.22865,1.22865,1.22825,1.22855,17000000.0
2009-08-18 08:55:00,1.2285,1.22865,1.22845,1.2285,19000000.0
2009-08-18 08:56:00,1.22855,1.2286,1.2281,1.22845,33000000.0
2009-08-18 08:57:00,1.2285,1.22875,1.22835,1.22865,22000000.0
2009-08-18 08:58:00,1.22865,1.22885,1.22825,1.22885,32000000.0
2009-08-18 08:59:00,1.2288,1.22915,1.22865,1.2289,35000000.0
2009-08-18 09:00:00,1.22895,1.229,1.2284,1.2289,53000000.0
2009-08-18 09:01:00,1.2289,1.2289,1.2273,1.2275,65600000.0
2009-08-18 09:02:00,1.2274,1.22785,1.2271,1.22765,67000000.0
2009-08-18 09:03:00,1.22765,1.2285,1.2276,1.22815,77900000.0
2009-08-18 09:04:00,1.2282,1.22855,1.2278,1.2285,121000000.0
2009-08-18 09:05:00,1.2285,1.22855,1.2282,1.2283,38800000.0
2009-08-18 09:06:00,1.22795,1.2286,1.22795,1.22825,85800000.0
2009-08-18 09:07:00,1.2282,1.2285,1.2282,1.2284,35000000.0
2009-08-18 09:08:00,1.2284,1.2286,1.22835,1.2285,38900000.0
2009-08-18 09:09:00,1.2285,1.22875,1.2284,1.22855,53200000.0
2009-08-18 09:10:00,1.22855,1.2287,1.2283,1.22845,49800000.0
2009-08-18 09:11:00,1.2284,1.22865,1.22835,1.22855,31900000.0
2009-08-18 09:12:00,1.2286,1.22895,1.22835,1.22895,75400000.0
2009-08-18 09:13:00,1.22905,1.2291,1.2285,1.2288,62700000.0
2009-08-18 09:14:00,1.2286,1.2292,1.22835,1.229,92900000.0
2009-08-18 09:15:00,1.229,1.22925,1.22875,1.22885,40800000.0
2009-08-18 09:16:00,1.22885,1.2291,1.22855,1.22875,54600000.0
2009-08-18 09:17:00,1.2285,1.229,1.22845,1.2286,69000000.0
2009-08-18 09:18:00,1.2286,1.2291,1.22855,1.2286,95700000.0
2009-08-18 09:19:00,1.22855,1.22875,1.2283,1.22865,46300000.0
2009-08-18 09:20:00,1.2285,1.2287,1.2285,1.2287,28000000.0
2009-08-18 09:21:00,1.2287,1.22875,1.2282,1.22855,37300000.0
2009-08-18 09:22:00,1.2283,1.2287,1.2282,1.2286,54100000.0
2009-08-18 09:23:00,1.22865,1.2287,1.2283,1.22845,71600000.0
2009-08-18 09:24:00,1.22855,1.22895,1.22825,1.22895,57300000.0
2009-08-18 09:25:00,1.22905,1.22925,1.22885,1.2291,31700000.0
2009-08-18 09:26:00,1.229,1.2294,1.2288,1.229,37100000.0
2009-08-18 09:27:00,1.22915,1.22925,1.22895,1.229,9000000.0
2009-08-18 09:28:00,1.229,1.22905,1.22855,1.2288,89400000.0
2009-08-18 09:29:00,1.2288,1.229,1.2286,1.229,51200000.0
2009-08-18 09:30:00,1.229,1.229,1.22865,1.2287,16000000.0
2009-08-18 09:31:00,1.22875,1.22895,1.2287,1.22895,11000000.0
2009-08-18 09:32:00,1.22885,1.22895,1.22855,1.22895,37300000.0
2009-08-18 09:33:00,1.22875,1.229,1.22845,1.2287,84200000.0
2009-08-18 09:34:00,1.2286,1.22965,1.22855,1.22945,87000000.0
2009-08-18 09:35:00,1.22945,1.2297,1.22945,1.2295,28500000.0
2009-08-18 09:36:00,1.22955,1.22965,1.2295,1.22955,13000000.0
2009-08-18 09:37:00,1.22955,1.22955,1.22895,1.22895,37000000.0
2009-08-18 09:38:00,1.2289,1.2292,1.2288,1.22905,38500000.0
2009-08-18 09:39:00,1.22895,1.2291,1.22875,1.22895,61000000.0
2009-08-18 09:40:00,1.22895,1.229,1.2287,1.22885,45200000.0
2009-08-18 09:41:00,1.2289,1.22905,1.22865,1.2289,86700000.0
2009-08-18 09:42:00,1.2289,1.22905,1.22875,1.2288,19600000.0
2009-08-18 09:43:00,1.2288,1.2292,1.22875,1.2292,26500000.0
2009-08-18 09:44:00,1.229,1.2291,1.2287,1.2289,52700000.0
2009-08-18 09:45:00,1.229,1.2292,1.22865,1.2288,73800000.0
2009-08-18 09:46:00,1.22875,1.22885,1.2285,1.2286,64500000.0
2009-08-18 09:47:00,1.2286,1.22885,1.2286,1.22875,43200000.0
2009-08-18 09:48:00,1.22875,1.22875,1.2284,1.2285,35500000.0
2009-08-18 09:49:00,1.2285,1.22855,1.22845,1.2285,29300000.0
2009-08-18 09:50:00,1.22845,1.2289,1.22835,1.2288,160500000.0
2009-08-18 09:51:00,1.22835,1.2287,1.22815,1.2283,127100000.0
2009-08-18 09:52:00,1.2284,1.22845,1.22805,1.2284,147300000.0
2009-08-18 09:53:00,1.22815,1.22835,1.22785,1.2281,68700000.0
2009-08-18 09:54:00,1.22815,1.22815,1.22785,1.22805,58700000.0
2009-08-18 09:55:00,1.2281,1.22845,1.22795,1.22825,75600000.0
2009-08-18 09:56:00,1.2284,1.2284,1.22785,1.22835,67900000.0
2009-08-18 09:57:00,1.2284,1.2286,1.22825,1.22845,120200000.0
2009-08-18 09:58:00,1.2285,1.2286,1.22815,1.22825,71400000.0
2009-08-18 09:59:00,1.22825,1.2286,1.2281,1.22825,118100000.0
2009-08-18 10:00:00,1.22805,1.22845,1.22805,1.22845,82200000.0
2009-08-18 10:01:00,1.22835,1.22845,1.2282,1.2283,92100000.0
2009-08-18 10:02:00,1.2283,1.2284,1.2281,1.2283,132400000.0
2009-08-18 10:03:00,1.22835,1.22935,1.22825,1.229,135500000.0
2009-08-18 10:04:00,1.2291,1.22925,1.2287,1.2288,31800000.0
2009-08-18 10:05:00,1.22885,1.22925,1.2287,1.22925,96100000.0
2009-08-18 10:06:00,1.2292,1.2295,1.22915,1.22935,98700000.0
2009-08-18 10:07:00,1.22915,1.2295,1.22885,1.22885,94200000.0
2009-08-18 10:08:00,1.2289,1.22895,1.2287,1.2289,122900000.0
2009-08-18 10:09:00,1.22895,1.22895,1.22845,1.22865,112800000.0
2009-08-18 10:10:00,1.22875,1.2291,1.2286,1.2289,49700000.0
2009-08-18 10:11:00,1.229,1.2291,1.22895,1.229,17000000.0
2009-08-18 10:12:00,1.229,1.22915,1.2288,1.22895,22500000.0
2009-08-18 10:13:00,1.22895,1.22925,1.2288,1.22895,36100000.0
2009-08-18 10:14:00,1.2289,1.22925,1.2289,1.229,19600000.0
2009-08-18 10:15:00,1.22895,1.2291,1.22865,1.229,56200000.0
2009-08-18 10:16:00,1.229,1.2291,1.22895,1.229,27400000.0
2009-08-18 10:17:00,1.22895,1.22895,1.2281,1.2283,85600000.0
2009-08-18 10:18:00,1.22825,1.22865,1.22825,1.22845,33000000.0
2009-08-18 10:19:00,1.22825,1.22895,1.22815,1.22885,119400000.0
2009-08-18 10:20:00,1.22885,1.2292,1.22885,1.2291,30400000.0
2009-08-18 10:21:00,1.2291,1.2292,1.22875,1.22885,35300000.0
2009-08-18 10:22:00,1.22885,1.2289,1.2283,1.22835,81500000.0
2009-08-18 10:23:00,1.22835,1.22845,1.22775,1.2281,162000000.0
2009-08-18 10:24:00,1.2281,1.22835,1.228,1.2283,126800000.0
2009-08-18 10:25:00,1.2283,1.2284,1.22795,1.22795,77400000.0
2009-08-18 10:26:00,1.22825,1.2284,1.22825,1.2284,46100000.0
2009-08-18 10:27:00,1.2285,1.2285,1.22775,1.22795,147500000.0
2009-08-18 10:28:00,1.22795,1.22815,1.22785,1.2279,213000000.0
2009-08-18 10:29:00,1.2279,1.22845,1.22785,1.22835,110500000.0
2009-08-18 10:30:00,1.2284,1.22855,1.22755,1.228,161500000.0
2009-08-18 10:31:00,1.2281,1.2281,1.22745,1.2275,144800000.0
2009-08-18 10:32:00,1.2275,1.22755,1.22715,1.2273,80600000.0
2009-08-18 10:33:00,1.2273,1.22745,1.22725,1.22735,45500000.0
2009-08-18 10:34:00,1.22765,1.2278,1.22735,1.2278,69400000.0
2009-08-18 10:35:00,1.22775,1.22815,1.22765,1.22765,69500000.0
2009-08-18 10:36:00,1.22765,1.22785,1.2276,1.2278,24000000.0
2009-08-18 10:37:00,1.2277,1.22805,1.22765,1.22795,53200000.0
2009-08-18 10:38:00,1.22785,1.2281,1.22765,1.2281,92100000.0
2009-08-18 10:39:00,1.2281,1.2282,1.22775,1.2281,80200000.0
2009-08-18 10:40:00,1.22805,1.22805,1.22765,1.2278,103800000.0
2009-08-18 10:41:00,1.2278,1.22805,1.2277,1.2279,106400000.0
2009-08-18 10:42:00,1.2279,1.22805,1.22765,1.2278,128100000.0
2009-08-18 10:43:00,1.22785,1.22785,1.2276,1.22765,29700000.0
2009-08-18 10:44:00,1.22765,1.22785,1.2274,1.22785,45500000.0
2009-08-18 10:45:00,1.2279,1.2279,1.2275,1.22765,58400000.0
2009-08-18 10:46:00,1.22775,1.2278,1.227,1.2272,29600000.0
2009-08-18 10:47:00,1.2271,1.22825,1.2271,1.22775,190900000.0
2009-08-18 10:48:00,1.22785,1.2281,1.22735,1.22755,57600000.0
2009-08-18 10:49:00,1.22755,1.22755,1.22725,1.2274,19900000.0
2009-08-18 10:50:00,1.22735,1.2275,1.22735,1.2274,17000000.0
2009-08-18 10:51:00,1.2274,1.22765,1.2274,1.22745,30900000.0
2009-08-18 10:52:00,1.22745,1.2278,1.22745,1.2278,29700000.0
2009-08-18 10:53:00,1.22775,1.22785,1.2277,1.22775,9000000.0
2009-08-18 10:54:00,1.22775,1.22815,1.22775,1.22785,31300000.0
2009-08-18 10:55:00,1.22785,1.22835,1.2276,1.2279,45100000.0
2009-08-18 10:56:00,1.2279,1.2284,1.22775,1.22825,24400000.0
2009-08-18 10:57:00,1.2281,1.22915,1.22805,1.22865,58600000.0
2009-08-18 10:58:00,1.22875,1.22925,1.2286,1.22905,65400000.0
2009-08-18 10:59:00,1.22905,1.2292,1.22845,1.22885,82000000.0
2009-08-18 11:00:00,1.22865,1.2297,1.2279,1.22885,205000000.0
2009-08-18 11:01:00,1.2291,1.23,1.2287,1.2289,420200000.0
2009-08-18 11:02:00,1.22895,1.22935,1.22865,1.22895,271800000.0
2009-08-18 11:03:00,1.229,1.229,1.22835,1.2284,136400000.0
2009-08-18 11:04:00,1.2284,1.2286,1.2284,1.2286,149000000.0
2009-08-18 11:05:00,1.2286,1.2289,1.22845,1.22865,118700000.0
2009-08-18 11:06:00,1.22855,1.22885,1.2285,1.22855,76600000.0
2009-08-18 11:07:00,1.22855,1.22905,1.2284,1.2285,81100000.0
2009-08-18 11:08:00,1.2285,1.22855,1.22835,1.2284,163400000.0
2009-08-18 11:09:00,1.22855,1.2288,1.2282,1.2283,128200000.0
2009-08-18 11:10:00,1.2283,1.2285,1.2283,1.2283,59500000.0
2009-08-18 11:11:00,1.22835,1.2285,1.2282,1.2283,145400000.0
2009-08-18 11:12:00,1.2283,1.2285,1.2283,1.2284,53700000.0
2009-08-18 11:13:00,1.22835,1.2286,1.22825,1.22845,70800000.0
2009-08-18 11:14:00,1.2284,1.22855,1.22815,1.2282,123300000.0
2009-08-18 11:15:00,1.2282,1.22885,1.2282,1.22825,159500000.0
2009-08-18 11:16:00,1.22835,1.2287,1.2282,1.22855,95300000.0
2009-08-18 11:17:00,1.2285,1.22865,1.2284,1.2284,68800000.0
2009-08-18 11:18:00,1.22845,1.2286,1.2284,1.22845,39200000.0
2009-08-18 11:19:00,1.22845,1.22915,1.22845,1.22915,27600000.0
2009-08-18 11:20:00,1.2291,1.2294,1.22895,1.2293,48300000.0
2009-08-18 11:21:00,1.2294,1.2294,1.229,1.22925,64400000.0
2009-08-18 11:22:00,1.22925,1.2296,1.22925,1.22955,19500000.0
2009-08-18 11:23:00,1.2293,1.2295,1.2293,1.22935,45300000.0
2009-08-18 11:24:00,1.22935,1.2295,1.2293,1.2295,33400000.0
2009-08-18 11:25:00,1.22945,1.22955,1.2291,1.22925,32800000.0
2009-08-18 11:26:00,1.22935,1.22955,1.2293,1.22955,14500000.0
2009-08-18 11:27:00,1.22955,1.22955,1.2293,1.2295,39800000.0
2009-08-18 11:28:00,1.2294,1.2295,1.22925,1.22935,28300000.0
2009-08-18 11:29:00,1.2293,1.2298,1.2291,1.2298,70100000.0
2009-08-18 11:30:00,1.22975,1.22975,1.2295,1.2297,47400000.0
2009-08-18 11:31:00,1.2296,1.2297,1.2293,1.2293,63100000.0
2009-08-18 11:32:00,1.22935,1.2295,1.22915,1.2293,49200000.0
2009-08-18 11:33:00,1.2291,1.22945,1.22905,1.22945,45700000.0
2009-08-18 11:34:00,1.22945,1.2296,1.2294,1.22945,38900000.0
2009-08-18 11:35:00,1.22945,1.22945,1.22905,1.2293,41200000.0
2009-08-18 11:36:00,1.22935,1.22935,1.2291,1.2292,3000000.0
2009-08-18 11:37:00,1.2292,1.22955,1.22915,1.22945,119500000.0
2009-08-18 11:38:00,1.22945,1.22955,1.22935,1.22945,30000000.0
2009-08-18 11:39:00,1.22945,1.22955,1.22925,1.2295,52700000.0
2009-08-18 11:40:00,1.22945,1.22955,1.2292,1.2293,70800000.0
2009-08-18 11:41:00,1.2294,1.22955,1.2291,1.2291,61500000.0
2009-08-18 11:42:00,1.2291,1.2293,1.229,1.2291,95300000.0
2009-08-18 11:43:00,1.2291,1.2293,1.2288,1.229,51400000.0
2009-08-18 11:44:00,1.2291,1.2291,1.2287,1.2289,62500000.0
2009-08-18 11:45:00,1.22885,1.2289,1.2286,1.22865,41500000.0
2009-08-18 11:46:00,1.22865,1.229,1.22855,1.2289,101000000.0
2009-08-18 11:47:00,1.22875,1.22885,1.22855,1.22865,84200000.0
2009-08-18 11:48:00,1.2286,1.2293,1.2285,1.2292,178100000.0
2009-08-18 11:49:00,1.2292,1.22945,1.22905,1.2293,61600000.0
2009-08-18 11:50:00,1.22915,1.2293,1.2286,1.2291,92700000.0
2009-08-18 11:51:00,1.2292,1.22945,1.22895,1.2291,66800000.0
2009-08-18 11:52:00,1.22905,1.22985,1.2286,1.2297,174000000.0
2009-08-18 11:53:00,1.22975,1.23005,1.22935,1.23,132900000.0
2009-08-18 11:54:00,1.23,1.23005,1.22945,1.2296,68100000.0
2009-08-18 11:55:00,1.22955,1.22965,1.22925,1.2294,39900000.0
2009-08-18 11:56:00,1.22945,1.2296,1.229,1.22945,92800000.0
2009-08-18 11:57:00,1.22945,1.22945,1.2288,1.2288,93600000.0
2009-08-18 11:58:00,1.2288,1.22895,1.2288,1.2289,46100000.0
2009-08-18 11:59:00,1.22895,1.2296,1.2289,1.229,138800000.0
2009-08-18 12:00:00,1.229,1.2293,1.2286,1.22885,137300000.0
2009-08-18 12:01:00,1.2288,1.229,1.2287,1.22895,65300000.0
2009-08-18 12:02:00,1.229,1.229,1.2286,1.2286,55000000.0
2009-08-18 12:03:00,1.2286,1.2286,1.2285,1.22855,50500000.0
2009-08-18 12:04:00,1.2285,1.22865,1.22845,1.2285,29500000.0
2009-08-18 12:05:00,1.2285,1.2288,1.22845,1.22845,43000000.0
2009-08-18 12:06:00,1.2285,1.2287,1.22845,1.22865,58200000.0
2009-08-18 12:07:00,1.2287,1.22905,1.2287,1.22895,16900000.0
2009-08-18 12:08:00,1.22885,1.22915,1.2287,1.22895,20000000.0
2009-08-18 12:09:00,1.22895,1.22895,1.22845,1.22855,91600000.0
2009-08-18 12:10:00,1.22855,1.22865,1.2285,1.2286,29800000.0
2009-08-18 12:11:00,1.2286,1.22895,1.22855,1.22875,97900000.0
2009-08-18 12:12:00,1.22875,1.22875,1.2283,1.2284,108500000.0
2009-08-18 12:13:00,1.2284,1.2284,1.2283,1.2283,17500000.0
2009-08-18 12:14:00,1.2283,1.22835,1.2282,1.2282,28600000.0
2009-08-18 12:15:00,1.2282,1.2282,1.2282,1.2282,26100000.0
2009-08-18 12:16:00,1.2282,1.2284,1.2281,1.22835,37600000.0
2009-08-18 12:17:00,1.22835,1.2285,1.22835,1.2285,10600000.0
2009-08-18 12:18:00,1.2284,1.2285,1.2283,1.22835,13900000.0
2009-08-18 12:19:00,1.2284,1.229,1.2284,1.2289,35500000.0
2009-08-18 12:20:00,1.2289,1.22895,1.2288,1.2288,21800000.0
2009-08-18 12:21:00,1.2288,1.22885,1.2288,1.22885,4000000.0
2009-08-18 12:22:00,1.22875,1.22875,1.22875,1.22875,3800000.0
2009-08-18 12:23:00,1.22885,1.22905,1.22855,1.22905,127500000.0
2009-08-18 12:24:00,1.2291,1.22925,1.2289,1.22895,45400000.0
2009-08-18 12:25:00,1.22895,1.22915,1.2288,1.2291,56700000.0
2009-08-18 12:26:00,1.2291,1.22915,1.22895,1.2291,25600000.0
2009-08-18 12:27:00,1.22915,1.2295,1.229,1.2293,49300000.0
2009-08-18 12:28:00,1.2293,1.22935,1.22925,1.2293,16800000.0
2009-08-18 12:29:00,1.2293,1.2293,1.2293,1.2293,1900000.0
2009-08-18 12:30:00,1.22935,1.22935,1.22895,1.2293,53500000.0
2009-08-18 12:31:00,1.2293,1.22945,1.2291,1.2292,63200000.0
2009-08-18 12:32:00,1.2292,1.22945,1.22915,1.2292,32700000.0
2009-08-18 12:33:00,1.22925,1.22945,1.22895,1.22915,44500000.0
2009-08-18 12:34:00,1.2289,1.2292,1.22885,1.229,42000000.0
2009-08-18 12:35:00,1.229,1.22905,1.22875,1.229,30500000.0
2009-08-18 12:36:00,1.22895,1.22905,1.22875,1.22905,30000000.0
2009-08-18 12:37:00,1.2288,1.22905,1.2288,1.22905,7900000.0
2009-08-18 12:38:00,1.2288,1.22925,1.22875,1.22905,37100000.0
2009-08-18 12:39:00,1.2291,1.2294,1.2291,1.2294,41100000.0
2009-08-18 12:40:00,1.22945,1.22945,1.22915,1.22935,25700000.0
2009-08-18 12:41:00,1.2294,1.2294,1.2289,1.2289,33000000.0
2009-08-18 12:42:00,1.22905,1.2292,1.229,1.2292,5000000.0
2009-08-18 12:43:00,1.22915,1.2293,1.22875,1.2293,38700000.0
2009-08-18 12:44:00,1.22925,1.2294,1.2287,1.229,42900000.0
2009-08-18 12:45:00,1.229,1.2293,1.22875,1.2292,39400000.0
2009-08-18 12:46:00,1.2292,1.2292,1.2288,1.22885,39100000.0
2009-08-18 12:47:00,1.2288,1.22905,1.22865,1.2287,61500000.0
2009-08-18 12:48:00,1.2287,1.22885,1.22865,1.2287,27800000.0
2009-08-18 12:49:00,1.2287,1.2287,1.2286,1.22865,23900000.0
2009-08-18 12:50:00,1.2286,1.22865,1.22845,1.2285,27100000.0
2009-08-18 12:51:00,1.2285,1.22865,1.2285,1.2285,50700000.0
2009-08-18 12:52:00,1.2284,1.2284,1.2283,1.2283,21000000.0
2009-08-18 12:53:00,1.2283,1.2283,1.2283,1.2283,9000000.0
2009-08-18 12:54:00,1.2283,1.2284,1.22825,1.22835,24200000.0
2009-08-18 12:55:00,1.22815,1.2283,1.22815,1.2283,20800000.0
2009-08-18 12:56:00,1.2282,1.2283,1.2281,1.2283,31300000.0
2009-08-18 12:57:00,1.2283,1.2283,1.2281,1.2281,111300000.0
2009-08-18 12:58:00,1.22815,1.2282,1.22795,1.22815,20400000.0
2009-08-18 12:59:00,1.22815,1.22825,1.22805,1.22805,33700000.0
2009-08-18 13:00:00,1.22815,1.2284,1.2279,1.228,77800000.0
2009-08-18 13:01:00,1.228,1.2282,1.2279,1.2282,57200000.0
2009-08-18 13:02:00,1.22825,1.22825,1.2281,1.2281,51500000.0
2009-08-18 13:03:00,1.2281,1.22855,1.2281,1.2284,21000000.0
2009-08-18 13:04:00,1.2284,1.2284,1.2281,1.2284,78300000.0
2009-08-18 13:05:00,1.2284,1.22855,1.22825,1.22855,23000000.0
2009-08-18 13:06:00,1.22855,1.22855,1.2281,1.2281,39300000.0
2009-08-18 13:07:00,1.2281,1.2285,1.2281,1.22845,17700000.0
2009-08-18 13:08:00,1.22845,1.22845,1.22795,1.228,58700000.0
2009-08-18 13:09:00,1.22805,1.22805,1.2278,1.22795,61400000.0
2009-08-18 13:10:00,1.2278,1.2278,1.2277,1.2277,35300000.0
2009-08-18 13:11:00,1.2276,1.2276,1.2276,1.2276,13400000.0
2009-08-18 13:12:00,1.2277,1.22785,1.22755,1.22775,27800000.0
2009-08-18 13:13:00,1.2275,1.2276,1.22745,1.2276,7700000.0
2009-08-18 13:14:00,1.2276,1.22805,1.2276,1.22795,30600000.0
2009-08-18 13:15:00,1.22795,1.228,1.22775,1.228,27900000.0
2009-08-18 13:16:00,1.2279,1.22795,1.22755,1.2278,51500000.0
2009-08-18 13:17:00,1.2278,1.2278,1.2273,1.22735,46300000.0
2009-08-18 13:18:00,1.22745,1.2276,1.22725,1.2273,57800000.0
2009-08-18 13:19:00,1.2272,1.2275,1.22715,1.2275,27000000.0
2009-08-18 13:20:00,1.22715,1.2275,1.22715,1.2275,34900000.0
2009-08-18 13:21:00,1.2273,1.2275,1.2272,1.2275,22000000.0
2009-08-18 13:22:00,1.2275,1.2275,1.227,1.227,115600000.0
2009-08-18 13:23:00,1.227,1.2273,1.227,1.227,44100000.0
2009-08-18 13:24:00,1.227,1.227,1.2268,1.2268,55600000.0
2009-08-18 13:25:00,1.2268,1.2272,1.22675,1.22695,94200000.0
2009-08-18 13:26:00,1.2269,1.2269,1.2268,1.2269,25400000.0
2009-08-18 13:27:00,1.2268,1.2271,1.2267,1.22695,46600000.0
2009-08-18 13:28:00,1.227,1.2271,1.2266,1.2269,66200000.0
2009-08-18 13:29:00,1.227,1.2271,1.2267,1.2269,24700000.0
2009-08-18 13:30:00,1.22665,1.227,1.22665,1.22675,67400000.0
2009-08-18 13:31:00,1.2268,1.22725,1.22675,1.22725,40300000.0
2009-08-18 13:32:00,1.22725,1.22755,1.22705,1.22745,34000000.0
2009-08-18 13:33:00,1.22755,1.2276,1.22695,1.2274,40700000.0
2009-08-18 13:34:00,1.2274,1.2274,1.22695,1.2271,28600000.0
2009-08-18 13:35:00,1.227,1.227,1.227,1.227,9000000.0
2009-08-18 13:36:00,1.227,1.2271,1.22665,1.2268,23000000.0
2009-08-18 13:37:00,1.22675,1.2272,1.22675,1.22705,49800000.0
2009-08-18 13:38:00,1.22715,1.22735,1.22705,1.2272,37300000.0
2009-08-18 13:39:00,1.22715,1.22745,1.22715,1.2273,31000000.0
2009-08-18 13:40:00,1.22725,1.2276,1.2272,1.22755,47700000.0
2009-08-18 13:41:00,1.2275,1.2275,1.2271,1.22735,49100000.0
2009-08-18 13:42:00,1.22725,1.22735,1.2271,1.22735,26900000.0
2009-08-18 13:43:00,1.22735,1.22745,1.22685,1.2274,18000000.0
2009-08-18 13:44:00,1.2275,1.2276,1.22745,1.2275,20000000.0
2009-08-18 13:45:00,1.22745,1.2275,1.2273,1.22735,13000000.0
2009-08-18 13:46:00,1.22735,1.2274,1.2269,1.227,89500000.0
2009-08-18 13:47:00,1.227,1.22715,1.2265,1.22715,62100000.0
2009-08-18 13:48:00,1.22715,1.2272,1.2268,1.227,58500000.0
2009-08-18 13:49:00,1.22705,1.2272,1.2268,1.22695,33700000.0
2009-08-18 13:50:00,1.227,1.22715,1.227,1.22705,26900000.0
2009-08-18 13:51:00,1.227,1.22705,1.22675,1.2268,21000000.0
2009-08-18 13:52:00,1.22685,1.2269,1.2268,1.2268,9000000.0
2009-08-18 13:53:00,1.2268,1.22695,1.2267,1.22685,22000000.0
2009-08-18 13:54:00,1.22665,1.2268,1.2266,1.2266,72100000.0
2009-08-18 13:55:00,1.2266,1.22665,1.2266,1.2266,22800000.0
2009-08-18 13:56:00,1.2266,1.2266,1.2265,1.2266,31000000.0
2009-08-18 13:57:00,1.2266,1.2266,1.2266,1.2266,12200000.0
2009-08-18 13:58:00,1.2266,1.2266,1.2266,1.2266,6000000.0
2009-08-18 13:59:00,1.2266,1.2266,1.2261,1.22645,47800000.0
2009-08-18 14:00:00,1.22645,1.22645,1.2261,1.2261,19000000.0
2009-08-18 14:01:00,1.2261,1.2263,1.22605,1.2261,51900000.0
2009-08-18 14:02:00,1.2261,1.2265,1.2261,1.2264,37900000.0
2009-08-18 14:03:00,1.22635,1.22655,1.22625,1.22645,40000000.0
2009-08-18 14:04:00,1.2265,1.2267,1.2264,1.2265,38800000.0
2009-08-18 14:05:00,1.2264,1.22655,1.2262,1.22635,36800000.0
2009-08-18 14:06:00,1.2264,1.2267,1.2263,1.22655,43200000.0
2009-08-18 14:07:00,1.2266,1.22665,1.22655,1.22665,13000000.0
2009-08-18 14:08:00,1.22655,1.2268,1.22655,1.2267,35900000.0
2009-08-18 14:09:00,1.2267,1.2269,1.22665,1.2268,52300000.0
2009-08-18 14:10:00,1.22705,1.22705,1.22635,1.2264,27500000.0
2009-08-18 14:11:00,1.22635,1.2268,1.2261,1.2262,72600000.0
2009-08-18 14:12:00,1.2262,1.22625,1.2261,1.2261,31200000.0
2009-08-18 14:13:00,1.22615,1.22635,1.2261,1.22625,57400000.0
2009-08-18 14:14:00,1.2262,1.2263,1.226,1.226,50000000.0
2009-08-18 14:15:00,1.226,1.22625,1.226,1.226,34000000.0
2009-08-18 14:16:00,1.226,1.226,1.2259,1.22595,31000000.0
2009-08-18 14:17:00,1.22595,1.2261,1.22585,1.2259,53100000.0
2009-08-18 14:18:00,1.2259,1.22615,1.2258,1.2261,40000000.0
2009-08-18 14:19:00,1.2261,1.2262,1.22595,1.226,28000000.0
2009-08-18 14:20:00,1.22595,1.226,1.2257,1.226,28000000.0
2009-08-18 14:21:00,1.22605,1.2263,1.22585,1.22625,40900000.0
2009-08-18 14:22:00,1.22615,1.22615,1.22615,1.22615,2000000.0
2009-08-18 14:23:00,1.2263,1.2265,1.22615,1.2264,21000000.0
2009-08-18 14:24:00,1.2264,1.2265,1.22625,1.2264,43800000.0
2009-08-18 14:25:00,1.2264,1.2268,1.22635,1.2267,58900000.0
2009-08-18 14:26:00,1.22675,1.22695,1.2266,1.2266,22200000.0
2009-08-18 14:27:00,1.22655,1.22705,1.2264,1.22705,45000000.0
2009-08-18 14:28:00,1.227,1.227,1.22535,1.2258,31900000.0
2009-08-18 14:29:00,1.2258,1.2259,1.22535,1.2258,28000000.0
2009-08-18 14:30:00,1.2258,1.2259,1.2254,1.2257,62200000.0
2009-08-18 14:31:00,1.2257,1.2257,1.2242,1.22485,94600000.0
2009-08-18 14:32:00,1.22485,1.2251,1.22405,1.2248,125700000.0
2009-08-18 14:33:00,1.22455,1.22495,1.22435,1.2247,110300000.0
2009-08-18 14:34:00,1.22475,1.225,1.22455,1.2248,75200000.0
2009-08-18 14:35:00,1.2248,1.22495,1.22425,1.22465,85600000.0
2009-08-18 14:36:00,1.22445,1.22475,1.22325,1.22345,105300000.0
2009-08-18 14:37:00,1.2235,1.2241,1.22265,1.2229,135400000.0
2009-08-18 14:38:00,1.22305,1.2231,1.22165,1.22225,104500000.0
2009-08-18 14:39:00,1.22235,1.22285,1.222,1.2225,83300000.0
2009-08-18 14:40:00,1.2225,1.22265,1.2213,1.22145,96100000.0
2009-08-18 14:41:00,1.22155,1.22185,1.22075,1.2213,132500000.0
2009-08-18 14:42:00,1.22135,1.2217,1.22105,1.2217,87000000.0
2009-08-18 14:43:00,1.2217,1.2218,1.2211,1.22175,75900000.0
2009-08-18 14:44:00,1.2218,1.2219,1.2211,1.2211,38100000.0
2009-08-18 14:45:00,1.22115,1.22195,1.22115,1.2218,88200000.0
2009-08-18 14:46:00,1.2217,1.22225,1.2215,1.22215,79800000.0
2009-08-18 14:47:00,1.22205,1.2226,1.22195,1.22205,56400000.0
2009-08-18 14:48:00,1.22225,1.22235,1.2219,1.22195,58100000.0
2009-08-18 14:49:00,1.2222,1.22235,1.22175,1.222,48400000.0
2009-08-18 14:50:00,1.222,1.22205,1.22145,1.2219,57400000.0
2009-08-18 14:51:00,1.2217,1.22195,1.22095,1.22135,75700000.0
2009-08-18 14:52:00,1.2215,1.2215,1.22075,1.2209,47700000.0
2009-08-18 14:53:00,1.22095,1.2214,1.22065,1.2208,50200000.0
2009-08-18 14:54:00,1.2208,1.2208,1.2203,1.2205,50700000.0
2009-08-18 14:55:00,1.2205,1.22075,1.21985,1.2207,86500000.0
2009-08-18 14:56:00,1.2207,1.22115,1.22065,1.22105,72600000.0
2009-08-18 14:57:00,1.2211,1.2215,1.22065,1.2213,75700000.0
2009-08-18 14:58:00,1.2213,1.2216,1.22115,1.2215,69200000.0
2009-08-18 14:59:00,1.2216,1.22175,1.2212,1.2214,59700000.0
2009-08-18 15:00:00,1.22145,1.22175,1.221,1.22125,63000000.0
2009-08-18 15:01:00,1.22125,1.2216,1.221,1.22135,47700000.0
2009-08-18 15:02:00,1.22135,1.22175,1.22115,1.22135,90500000.0
2009-08-18 15:03:00,1.2213,1.22165,1.22115,1.22145,80900000.0
2009-08-18 15:04:00,1.2215,1.2217,1.22115,1.22155,105100000.0
2009-08-18 15:05:00,1.22135,1.22155,1.221,1.22125,105300000.0
2009-08-18 15:06:00,1.22125,1.2213,1.22055,1.22105,89000000.0
2009-08-18 15:07:00,1.2211,1.22135,1.22085,1.22115,83400000.0
2009-08-18 15:08:00,1.2212,1.22165,1.2209,1.2213,69300000.0
2009-08-18 15:09:00,1.22135,1.2218,1.22115,1.22175,73700000.0
2009-08-18 15:10:00,1.22185,1.22195,1.22115,1.2213,92300000.0
2009-08-18 15:11:00,1.2213,1.2216,1.2211,1.22155,59800000.0
2009-08-18 15:12:00,1.2216,1.22175,1.2213,1.22145,44000000.0
2009-08-18 15:13:00,1.22145,1.2218,1.2214,1.2217,51600000.0
2009-08-18 15:14:00,1.22165,1.2218,1.22125,1.2213,49300000.0
2009-08-18 15:15:00,1.2212,1.2219,1.2212,1.2219,50200000.0
2009-08-18 15:16:00,1.2218,1.22205,1.2215,1.22155,35000000.0
2009-08-18 15:17:00,1.22155,1.22215,1.22155,1.22205,52400000.0
2009-08-18 15:18:00,1.2221,1.2223,1.2219,1.2223,38400000.0
2009-08-18 15:19:00,1.22225,1.22235,1.22205,1.22225,52000000.0
2009-08-18 15:20:00,1.22225,1.2225,1.22205,1.2222,58800000.0
2009-08-18 15:21:00,1.2222,1.2222,1.22165,1.2218,42200000.0
2009-08-18 15:22:00,1.22185,1.22215,1.2217,1.222,45900000.0
2009-08-18 15:23:00,1.22205,1.2225,1.22175,1.2221,70200000.0
2009-08-18 15:24:00,1.2223,1.22245,1.222,1.22205,46200000.0
2009-08-18 15:25:00,1.2221,1.22225,1.2217,1.22205,81500000.0
2009-08-18 15:26:00,1.22205,1.22205,1.22135,1.2217,57400000.0
2009-08-18 15:27:00,1.2218,1.2218,1.2214,1.22155,27000000.0
2009-08-18 15:28:00,1.22155,1.2218,1.2214,1.2218,30000000.0
2009-08-18 15:29:00,1.22175,1.22175,1.2214,1.2215,42000000.0
2009-08-18 15:30:00,1.2215,1.22175,1.2213,1.22155,79700000.0
2009-08-18 15:31:00,1.22155,1.2221,1.2215,1.22185,77900000.0
2009-08-18 15:32:00,1.222,1.2227,1.222,1.2224,60400000.0
2009-08-18 15:33:00,1.2224,1.22275,1.2222,1.22265,121300000.0
2009-08-18 15:34:00,1.2224,1.2225,1.2219,1.222,78600000.0
2009-08-18 15:35:00,1.22205,1.2223,1.22185,1.22225,108400000.0
2009-08-18 15:36:00,1.2222,1.2227,1.222,1.2222,52000000.0
2009-08-18 15:37:00,1.2222,1.22265,1.222,1.2222,95400000.0
2009-08-18 15:38:00,1.22235,1.2224,1.22195,1.2223,96700000.0
2009-08-18 15:39:00,1.22235,1.22245,1.2219,1.2221,75400000.0
2009-08-18 15:40:00,1.22215,1.2227,1.22215,1.2223,69700000.0
2009-08-18 15:41:00,1.2223,1.22255,1.22195,1.2222,85100000.0
2009-08-18 15:42:00,1.2222,1.22275,1.2222,1.22275,76000000.0
2009-08-18 15:43:00,1.2227,1.22275,1.22235,1.22255,76300000.0
2009-08-18 15:44:00,1.22245,1.22255,1.22205,1.2223,103400000.0
2009-08-18 15:45:00,1.22225,1.22265,1.2219,1.22235,86800000.0
2009-08-18 15:46:00,1.22235,1.2224,1.22195,1.2222,109300000.0
2009-08-18 15:47:00,1.2222,1.2223,1.2219,1.2219,73700000.0
2009-08-18 15:48:00,1.2219,1.2226,1.2219,1.2223,149000000.0
2009-08-18 15:49:00,1.2223,1.2225,1.2221,1.22215,108600000.0
2009-08-18 15:50:00,1.2221,1.2224,1.2219,1.22195,92900000.0
2009-08-18 15:51:00,1.2223,1.2225,1.22205,1.2222,65000000.0
2009-08-18 15:52:00,1.2221,1.22255,1.22195,1.22255,56400000.0
2009-08-18 15:53:00,1.2224,1.22265,1.2222,1.22265,99100000.0
2009-08-18 15:54:00,1.22255,1.22275,1.22195,1.22245,78500000.0
2009-08-18 15:55:00,1.2225,1.2227,1.2221,1.2227,57400000.0
2009-08-18 15:56:00,1.2227,1.2229,1.2219,1.2221,96600000.0
2009-08-18 15:57:00,1.22205,1.22225,1.2218,1.2219,85700000.0
2009-08-18 15:58:00,1.2218,1.22185,1.2216,1.2218,39000000.0
2009-08-18 15:59:00,1.22175,1.22245,1.22175,1.2221,71000000.0
2009-08-18 16:00:00,1.22215,1.22225,1.2218,1.2221,142000000.0
2009-08-18 16:01:00,1.2221,1.22225,1.22155,1.2218,102300000.0
2009-08-18 16:02:00,1.2218,1.2222,1.2215,1.2222,160900000.0
2009-08-18 16:03:00,1.222,1.22255,1.2219,1.2223,89400000.0
2009-08-18 16:04:00,1.22245,1.2226,1.22225,1.22255,75100000.0
2009-08-18 16:05:00,1.2226,1.22285,1.2225,1.2227,64000000.0
2009-08-18 16:06:00,1.2227,1.22285,1.22225,1.2223,110100000.0
2009-08-18 16:07:00,1.2224,1.22285,1.22205,1.2227,183100000.0
2009-08-18 16:08:00,1.22265,1.223,1.2223,1.22265,93900000.0
2009-08-18 16:09:00,1.22285,1.22285,1.22245,1.2225,81300000.0
2009-08-18 16:10:00,1.2225,1.22315,1.22245,1.2226,111500000.0
2009-08-18 16:11:00,1.2227,1.22285,1.22245,1.22275,215500000.0
2009-08-18 16:12:00,1.22255,1.2228,1.22245,1.2226,132400000.0
2009-08-18 16:13:00,1.22255,1.2227,1.222,1.22225,144800000.0
2009-08-18 16:14:00,1.2223,1.2229,1.2221,1.2226,200100000.0
2009-08-18 16:15:00,1.22265,1.22285,1.222,1.22245,142300000.0
2009-08-18 16:16:00,1.22245,1.22245,1.2212,1.22155,227700000.0
2009-08-18 16:17:00,1.2217,1.2227,1.22165,1.2224,290700000.0
2009-08-18 16:18:00,1.2224,1.22255,1.22175,1.222,194800000.0
2009-08-18 16:19:00,1.222,1.22225,1.2219,1.222,241900000.0
2009-08-18 16:20:00,1.222,1.2223,1.2218,1.222,242000000.0
2009-08-18 16:21:00,1.2221,1.22255,1.2217,1.2219,230300000.0
2009-08-18 16:22:00,1.2219,1.22225,1.22175,1.2222,317400000.0
2009-08-18 16:23:00,1.2221,1.22235,1.2219,1.22225,295000000.0
2009-08-18 16:24:00,1.22225,1.2224,1.2219,1.2221,329200000.0
2009-08-18 16:25:00,1.2222,1.2226,1.2218,1.22245,267000000.0
2009-08-18 16:26:00,1.2225,1.2228,1.2222,1.2225,204900000.0
2009-08-18 16:27:00,1.2225,1.2227,1.2223,1.22245,176300000.0
2009-08-18 16:28:00,1.2225,1.22285,1.22245,1.2226,217900000.0
2009-08-18 16:29:00,1.22265,1.22285,1.2224,1.22265,147500000.0
2009-08-18 16:30:00,1.2228,1.22285,1.22215,1.22245,146400000.0
2009-08-18 16:31:00,1.22245,1.22245,1.2216,1.2223,258200000.0
2009-08-18 16:32:00,1.2224,1.2228,1.2221,1.2223,105700000.0
2009-08-18 16:33:00,1.22225,1.2223,1.2217,1.2222,178700000.0
2009-08-18 16:34:00,1.22215,1.2225,1.22185,1.22245,189400000.0
2009-08-18 16:35:00,1.22245,1.2227,1.22205,1.2225,247700000.0
2009-08-18 16:36:00,1.2225,1.22305,1.22195,1.2222,161300000.0
2009-08-18 16:37:00,1.2223,1.2227,1.22205,1.2224,314200000.0
2009-08-18 16:38:00,1.2224,1.2226,1.2222,1.22235,206600000.0
2009-08-18 16:39:00,1.22235,1.2227,1.22225,1.2225,84600000.0
2009-08-18 16:40:00,1.22255,1.22255,1.2218,1.2219,246700000.0
2009-08-18 16:41:00,1.22165,1.2222,1.2214,1.22205,133400000.0
2009-08-18 16:42:00,1.22205,1.22245,1.2219,1.2223,77500000.0
2009-08-18 16:43:00,1.2223,1.22235,1.2217,1.22175,67500000.0
2009-08-18 16:44:00,1.22175,1.222,1.2215,1.22185,140900000.0
2009-08-18 16:45:00,1.2219,1.22255,1.2217,1.2224,124800000.0
2009-08-18 16:46:00,1.22245,1.22275,1.222,1.22265,118500000.0
2009-08-18 16:47:00,1.2227,1.22275,1.22235,1.22265,112800000.0
2009-08-18 16:48:00,1.22275,1.223,1.2224,1.223,145700000.0
2009-08-18 16:49:00,1.223,1.22325,1.2226,1.223,171100000.0
2009-08-18 16:50:00,1.2231,1.2234,1.223,1.22335,74800000.0
2009-08-18 16:51:00,1.22335,1.22355,1.22325,1.22345,63100000.0
2009-08-18 16:52:00,1.2234,1.2238,1.2231,1.2231,126700000.0
2009-08-18 16:53:00,1.22335,1.2237,1.22315,1.22335,76100000.0
2009-08-18 16:54:00,1.22325,1.22375,1.2232,1.22375,95400000.0
2009-08-18 16:55:00,1.22365,1.224,1.2231,1.2235,103000000.0
2009-08-18 16:56:00,1.22345,1.22345,1.22315,1.22335,56000000.0
2009-08-18 16:57:00,1.22335,1.2235,1.22315,1.2233,86600000.0
2009-08-18 16:58:00,1.2233,1.22335,1.223,1.22315,46100000.0
2009-08-18 16:59:00,1.22315,1.22335,1.2228,1.2228,96700000.0
2009-08-18 17:00:00,1.2228,1.2228,1.2227,1.2227,57000000.0
2009-08-18 17:01:00,1.2227,1.22275,1.2227,1.2227,66600000.0
2009-08-18 17:02:00,1.2227,1.22285,1.2226,1.2226,60400000.0
2009-08-18 17:03:00,1.2226,1.2226,1.2225,1.2225,41000000.0
2009-08-18 17:04:00,1.2225,1.2226,1.2225,1.2226,21000000.0
2009-08-18 17:05:00,1.2225,1.2225,1.2224,1.22245,72900000.0
2009-08-18 17:06:00,1.2224,1.22265,1.2224,1.2224,84000000.0
2009-08-18 17:07:00,1.2224,1.22255,1.2222,1.2223,42600000.0
2009-08-18 17:08:00,1.2223,1.2223,1.2223,1.2223,26900000.0
2009-08-18 17:09:00,1.2223,1.2225,1.2222,1.22235,84900000.0
2009-08-18 17:10:00,1.22215,1.2224,1.2221,1.2221,79500000.0
2009-08-18 17:11:00,1.2221,1.22235,1.22195,1.2221,70500000.0
2009-08-18 17:12:00,1.2221,1.2222,1.2219,1.2219,75000000.0
2009-08-18 17:13:00,1.2219,1.22205,1.2219,1.22205,139200000.0
2009-08-18 17:14:00,1.222,1.22215,1.22195,1.222,214300000.0
2009-08-18 17:15:00,1.22205,1.22215,1.22195,1.22215,206700000.0
2009-08-18 17:16:00,1.22215,1.2223,1.2219,1.22225,57700000.0
2009-08-18 17:17:00,1.22225,1.22225,1.22195,1.2221,66500000.0
2009-08-18 17:18:00,1.2221,1.2226,1.222,1.22235,208100000.0
2009-08-18 17:19:00,1.2224,1.22245,1.2219,1.2222,310200000.0
2009-08-18 17:20:00,1.2224,1.2225,1.22195,1.22195,152700000.0
2009-08-18 17:21:00,1.222,1.22275,1.22195,1.2221,253300000.0
2009-08-18 17:22:00,1.222,1.22275,1.222,1.22215,219000000.0
2009-08-18 17:23:00,1.22215,1.2223,1.22195,1.2221,155200000.0
2009-08-18 17:24:00,1.2222,1.22245,1.222,1.22225,170400000.0
2009-08-18 17:25:00,1.22235,1.22245,1.22195,1.2221,249000000.0
2009-08-18 17:26:00,1.222,1.22235,1.22195,1.22205,192800000.0
2009-08-18 17:27:00,1.2221,1.2221,1.22175,1.2219,112300000.0
2009-08-18 17:28:00,1.2219,1.2219,1.22165,1.22165,49400000.0
2009-08-18 17:29:00,1.22165,1.22165,1.22155,1.22155,41000000.0
2009-08-18 17:30:00,1.22155,1.2216,1.2214,1.2216,94300000.0
2009-08-18 17:31:00,1.22155,1.2219,1.22125,1.22135,130800000.0
2009-08-18 17:32:00,1.22135,1.2221,1.22135,1.22195,265500000.0
2009-08-18 17:33:00,1.22195,1.2221,1.2216,1.22175,140800000.0
2009-08-18 17:34:00,1.2218,1.2219,1.22155,1.22175,147300000.0
2009-08-18 17:35:00,1.22165,1.22175,1.22145,1.2216,105900000.0
2009-08-18 17:36:00,1.22145,1.2221,1.2214,1.2217,126100000.0
2009-08-18 17:37:00,1.2218,1.22245,1.22175,1.222,192000000.0
2009-08-18 17:38:00,1.2222,1.2227,1.2222,1.22235,187300000.0
2009-08-18 17:39:00,1.2224,1.22255,1.22205,1.2222,174300000.0
2009-08-18 17:40:00,1.22225,1.2225,1.2218,1.22235,133200000.0
2009-08-18 17:41:00,1.2223,1.22265,1.222,1.2226,162400000.0
2009-08-18 17:42:00,1.22255,1.2227,1.2223,1.2226,134800000.0
2009-08-18 17:43:00,1.2226,1.2227,1.22235,1.22245,163600000.0
2009-08-18 17:44:00,1.2225,1.2228,1.2222,1.22225,103500000.0
2009-08-18 17:45:00,1.2223,1.2225,1.22205,1.22205,149400000.0
2009-08-18 17:46:00,1.22205,1.2222,1.2219,1.2219,127700000.0
2009-08-18 17:47:00,1.2219,1.222,1.2219,1.2219,57600000.0
2009-08-18 17:48:00,1.2219,1.22255,1.2219,1.22225,181600000.0
2009-08-18 17:49:00,1.2223,1.2226,1.2221,1.2226,217400000.0
2009-08-18 17:50:00,1.2226,1.2232,1.22245,1.22305,119600000.0
2009-08-18 17:51:00,1.223,1.2232,1.22275,1.223,112400000.0
2009-08-18 17:52:00,1.223,1.2237,1.22285,1.2235,172400000.0
2009-08-18 17:53:00,1.2235,1.2235,1.2229,1.22295,135300000.0
2009-08-18 17:54:00,1.2231,1.2234,1.2229,1.2234,152700000.0
2009-08-18 17:55:00,1.22335,1.2234,1.2228,1.2229,199200000.0
2009-08-18 17:56:00,1.223,1.22335,1.22285,1.223,99900000.0
2009-08-18 17:57:00,1.2228,1.22305,1.2226,1.22305,122100000.0
2009-08-18 17:58:00,1.22315,1.22335,1.2228,1.22285,136200000.0
2009-08-18 17:59:00,1.22285,1.22315,1.22255,1.22295,95000000.0
2009-08-18 18:00:00,1.22295,1.22325,1.22295,1.22325,31300000.0
2009-08-18 18:01:00,1.22325,1.2233,1.223,1.2231,39000000.0
2009-08-18 18:02:00,1.2231,1.2235,1.2227,1.22305,106200000.0
2009-08-18 18:03:00,1.2231,1.2233,1.2231,1.2233,43400000.0
2009-08-18 18:04:00,1.22325,1.2233,1.22275,1.22275,77900000.0
2009-08-18 18:05:00,1.22275,1.2232,1.22255,1.2231,50800000.0
2009-08-18 18:06:00,1.223,1.2235,1.22295,1.22325,78800000.0
2009-08-18 18:07:00,1.2233,1.22355,1.22315,1.2235,70000000.0
2009-08-18 18:08:00,1.2235,1.2237,1.2229,1.2237,71900000.0
2009-08-18 18:09:00,1.22375,1.22385,1.223,1.2234,103800000.0
2009-08-18 18:10:00,1.22355,1.22375,1.2232,1.2232,44000000.0
2009-08-18 18:11:00,1.2233,1.22355,1.2233,1.2233,23000000.0
2009-08-18 18:12:00,1.22335,1.2236,1.22335,1.22345,18000000.0
2009-08-18 18:13:00,1.22345,1.22355,1.2232,1.22325,49800000.0
2009-08-18 18:14:00,1.2232,1.2232,1.223,1.223,54800000.0
2009-08-18 18:15:00,1.22305,1.22305,1.22295,1.22305,47800000.0
2009-08-18 18:16:00,1.22305,1.2233,1.22295,1.223,45600000.0
2009-08-18 18:17:00,1.22305,1.22315,1.22275,1.22275,21600000.0
2009-08-18 18:18:00,1.22275,1.2236,1.2227,1.22345,42600000.0
2009-08-18 18:19:00,1.2234,1.22365,1.223,1.2235,86600000.0
2009-08-18 18:20:00,1.2236,1.22365,1.22305,1.2233,54000000.0
2009-08-18 18:21:00,1.22335,1.22335,1.2229,1.223,42000000.0
2009-08-18 18:22:00,1.22285,1.22325,1.2228,1.2232,55800000.0
2009-08-18 18:23:00,1.2231,1.2231,1.2228,1.22305,28000000.0
2009-08-18 18:24:00,1.22305,1.2232,1.22255,1.2226,52200000.0
2009-08-18 18:25:00,1.22285,1.2233,1.22255,1.2232,23000000.0
2009-08-18 18:26:00,1.22305,1.22325,1.223,1.223,74400000.0
2009-08-18 18:27:00,1.22295,1.2232,1.2229,1.22295,31600000.0
2009-08-18 18:28:00,1.2229,1.223,1.2227,1.22275,108300000.0
2009-08-18 18:29:00,1.22275,1.2229,1.2226,1.2226,108400000.0
2009-08-18 18:30:00,1.2227,1.22275,1.22255,1.2226,70200000.0
2009-08-18 18:31:00,1.2226,1.2226,1.2225,1.2225,10000000.0
2009-08-18 18:32:00,1.2225,1.2225,1.2225,1.2225,14000000.0
2009-08-18 18:33:00,1.2225,1.22255,1.2225,1.22255,6100000.0
2009-08-18 18:34:00,1.22255,1.22305,1.22245,1.2229,81400000.0
2009-08-18 18:35:00,1.223,1.22305,1.2223,1.2223,56500000.0
2009-08-18 18:36:00,1.2224,1.2224,1.2224,1.2224,26400000.0
2009-08-18 18:37:00,1.22245,1.22245,1.2223,1.2223,18000000.0
2009-08-18 18:38:00,1.2223,1.2223,1.2223,1.2223,2000000.0
2009-08-18 18:39:00,1.2224,1.2224,1.2222,1.2222,32600000.0
2009-08-18 18:40:00,1.2222,1.22335,1.2222,1.22335,55000000.0
2009-08-18 18:41:00,1.22345,1.2238,1.2229,1.22325,74200000.0
2009-08-18 18:42:00,1.22325,1.2236,1.22325,1.22355,37800000.0
2009-08-18 18:43:00,1.22355,1.2237,1.22335,1.22355,51600000.0
2009-08-18 18:44:00,1.22355,1.2238,1.2234,1.2236,66900000.0
2009-08-18 18:45:00,1.2236,1.2238,1.2235,1.2238,37900000.0
2009-08-18 18:46:00,1.2238,1.2238,1.2235,1.22355,35600000.0
2009-08-18 18:47:00,1.22365,1.22365,1.2234,1.22365,31800000.0
2009-08-18 18:48:00,1.22355,1.22355,1.22335,1.2235,24000000.0
2009-08-18 18:49:00,1.2234,1.2235,1.22335,1.2234,25200000.0
2009-08-18 18:50:00,1.2234,1.22365,1.22325,1.22335,34900000.0
2009-08-18 18:51:00,1.22335,1.22355,1.2233,1.2233,42300000.0
2009-08-18 18:52:00,1.2234,1.2234,1.2233,1.2233,12100000.0
2009-08-18 18:53:00,1.2233,1.2233,1.2232,1.22325,38100000.0
2009-08-18 18:54:00,1.22325,1.2233,1.2232,1.2232,34900000.0
2009-08-18 18:55:00,1.22325,1.22335,1.22325,1.22325,12000000.0
2009-08-18 18:56:00,1.22325,1.22335,1.2232,1.22335,18800000.0
2009-08-18 18:57:00,1.2234,1.2234,1.22315,1.2233,43600000.0
2009-08-18 18:58:00,1.2232,1.22325,1.2231,1.2232,35600000.0
2009-08-18 18:59:00,1.2232,1.2233,1.223,1.2232,35800000.0
2009-08-18 19:00:00,1.2231,1.22335,1.223,1.2232,123500000.0
2009-08-18 19:01:00,1.22335,1.22375,1.22325,1.22375,54800000.0
2009-08-18 19:02:00,1.22385,1.2239,1.22355,1.22355,56700000.0
2009-08-18 19:03:00,1.22365,1.22375,1.2232,1.2232,29100000.0
2009-08-18 19:04:00,1.2234,1.2238,1.2234,1.2236,88300000.0
2009-08-18 19:05:00,1.22365,1.2237,1.22325,1.2233,36700000.0
2009-08-18 19:06:00,1.2234,1.22345,1.2232,1.22325,31800000.0
2009-08-18 19:07:00,1.2233,1.2233,1.2232,1.2232,52800000.0
2009-08-18 19:08:00,1.22325,1.22325,1.2231,1.2231,14600000.0
2009-08-18 19:09:00,1.2231,1.2232,1.22305,1.22305,9600000.0
2009-08-18 19:10:00,1.2231,1.22325,1.2231,1.2231,30400000.0
2009-08-18 19:11:00,1.2231,1.2232,1.22295,1.2232,43600000.0
2009-08-18 19:12:00,1.2232,1.2236,1.223,1.2231,63400000.0
2009-08-18 19:13:00,1.2231,1.22315,1.223,1.223,28400000.0
2009-08-18 19:14:00,1.223,1.223,1.2229,1.2229,18000000.0
2009-08-18 19:15:00,1.2229,1.223,1.2229,1.2229,41300000.0
2009-08-18 19:16:00,1.2229,1.2229,1.22275,1.2228,16600000.0
2009-08-18 19:17:00,1.22275,1.2228,1.22275,1.2228,26900000.0
2009-08-18 19:18:00,1.2228,1.22335,1.22275,1.22335,20200000.0
2009-08-18 19:19:00,1.2235,1.2238,1.22345,1.2238,24200000.0
2009-08-18 19:20:00,1.2239,1.22405,1.2236,1.22375,75200000.0
2009-08-18 19:21:00,1.2237,1.224,1.2237,1.22385,65500000.0
2009-08-18 19:22:00,1.22395,1.22405,1.22365,1.2238,47100000.0
2009-08-18 19:23:00,1.22375,1.22385,1.22375,1.22385,6400000.0
2009-08-18 19:24:00,1.2237,1.22375,1.22355,1.22375,32000000.0
2009-08-18 19:25:00,1.22375,1.2244,1.22375,1.2243,47800000.0
2009-08-18 19:26:00,1.2244,1.2244,1.2235,1.2235,42900000.0
2009-08-18 19:27:00,1.2235,1.2235,1.2234,1.2234,13800000.0
2009-08-18 19:28:00,1.22345,1.22355,1.2234,1.2234,53500000.0
2009-08-18 19:29:00,1.2234,1.2234,1.2234,1.2234,15200000.0
2009-08-18 19:30:00,1.2234,1.22365,1.22325,1.22345,62600000.0
2009-08-18 19:31:00,1.2235,1.2237,1.2235,1.22355,12000000.0
2009-08-18 19:32:00,1.2237,1.22375,1.2232,1.2233,74000000.0
2009-08-18 19:33:00,1.2233,1.22345,1.22325,1.22325,96200000.0
2009-08-18 19:34:00,1.2233,1.22335,1.2232,1.22325,41000000.0
2009-08-18 19:35:00,1.22325,1.22425,1.22315,1.22425,100600000.0
2009-08-18 19:36:00,1.22415,1.22415,1.2238,1.22385,41600000.0
2009-08-18 19:37:00,1.22385,1.224,1.2236,1.2238,50400000.0
2009-08-18 19:38:00,1.22395,1.22445,1.22345,1.22415,83600000.0
2009-08-18 19:39:00,1.22425,1.22445,1.22375,1.2238,68000000.0
2009-08-18 19:40:00,1.22375,1.2239,1.22345,1.2237,53800000.0
2009-08-18 19:41:00,1.22365,1.22385,1.22365,1.22385,36200000.0
2009-08-18 19:42:00,1.2239,1.22395,1.2237,1.2237,47400000.0
2009-08-18 19:43:00,1.2237,1.2241,1.2236,1.2241,52400000.0
2009-08-18 19:44:00,1.2242,1.2242,1.22405,1.2241,34800000.0
2009-08-18 19:45:00,1.2239,1.2242,1.2239,1.2242,50400000.0
2009-08-18 19:46:00,1.22415,1.22435,1.22415,1.22425,36700000.0
2009-08-18 19:47:00,1.22425,1.22425,1.224,1.2242,56800000.0
2009-08-18 19:48:00,1.2242,1.2247,1.2236,1.22435,86600000.0
2009-08-18 19:49:00,1.22435,1.22435,1.2238,1.2238,54800000.0
2009-08-18 19:50:00,1.2238,1.2238,1.2237,1.22375,13600000.0
2009-08-18 19:51:00,1.22385,1.22405,1.2236,1.2237,29000000.0
2009-08-18 19:52:00,1.2237,1.2237,1.2235,1.2235,18000000.0
2009-08-18 19:53:00,1.2235,1.2235,1.2234,1.2234,13000000.0
2009-08-18 19:54:00,1.2234,1.2234,1.2233,1.2233,14000000.0
2009-08-18 19:55:00,1.2232,1.2232,1.2232,1.2232,6000000.0
2009-08-18 19:56:00,1.2232,1.2236,1.2232,1.2236,43400000.0
2009-08-18 19:57:00,1.2236,1.22395,1.2236,1.2239,37600000.0
2009-08-18 19:58:00,1.224,1.22405,1.2235,1.22405,65600000.0
2009-08-18 19:59:00,1.22405,1.2243,1.22385,1.2239,49600000.0
2009-08-18 20:00:00,1.2239,1.2239,1.2234,1.2234,26600000.0
2009-08-18 20:01:00,1.2234,1.224,1.2234,1.2236,81200000.0
2009-08-18 20:02:00,1.2236,1.22445,1.22355,1.22385,92400000.0
2009-08-18 20:03:00,1.22395,1.22405,1.2237,1.22385,64400000.0
2009-08-18 20:04:00,1.22395,1.22395,1.2235,1.22355,50400000.0
2009-08-18 20:05:00,1.2235,1.2242,1.2235,1.2242,91800000.0
2009-08-18 20:06:00,1.22415,1.22425,1.224,1.2242,45600000.0
2009-08-18 20:07:00,1.22385,1.22405,1.22375,1.22395,60400000.0
2009-08-18 20:08:00,1.2241,1.2243,1.2239,1.2239,53200000.0
2009-08-18 20:09:00,1.22395,1.224,1.2239,1.224,67400000.0
2009-08-18 20:10:00,1.2239,1.2239,1.22365,1.22385,60000000.0
2009-08-18 20:11:00,1.22375,1.22405,1.2237,1.22405,47200000.0
2009-08-18 20:12:00,1.22385,1.2242,1.22375,1.22385,96400000.0
2009-08-18 20:13:00,1.22385,1.22445,1.22385,1.2244,80700000.0
2009-08-18 20:14:00,1.2244,1.22445,1.22375,1.2238,76700000.0
2009-08-18 20:15:00,1.22395,1.224,1.2238,1.2239,38600000.0
2009-08-18 20:16:00,1.2239,1.2244,1.2239,1.2243,86600000.0
2009-08-18 20:17:00,1.2243,1.2243,1.2238,1.22385,64500000.0
2009-08-18 20:18:00,1.2238,1.2238,1.2238,1.2238,8600000.0
2009-08-18 20:19:00,1.2238,1.22385,1.2237,1.2237,34000000.0
2009-08-18 20:20:00,1.2237,1.2238,1.2236,1.22375,47000000.0
2009-08-18 20:21:00,1.22375,1.2243,1.2236,1.2236,42600000.0
2009-08-18 20:22:00,1.2236,1.22415,1.2236,1.22415,52900000.0
2009-08-18 20:23:00,1.22415,1.22415,1.2239,1.22405,60200000.0
2009-08-18 20:24:00,1.22405,1.2244,1.22395,1.2242,40400000.0
2009-08-18 20:25:00,1.22415,1.22415,1.22375,1.22375,111600000.0
2009-08-18 20:26:00,1.22395,1.2241,1.2238,1.22395,24800000.0
2009-08-18 20:27:00,1.22405,1.2242,1.22385,1.224,55600000.0
2009-08-18 20:28:00,1.22385,1.22465,1.22365,1.22385,81600000.0
2009-08-18 20:29:00,1.2238,1.2238,1.2237,1.2237,21000000.0
2009-08-18 20:30:00,1.2237,1.2243,1.2237,1.2241,62400000.0
2009-08-18 20:31:00,1.224,1.2243,1.224,1.2241,28800000.0
2009-08-18 20:32:00,1.22425,1.22435,1.22375,1.22375,34600000.0
2009-08-18 20:33:00,1.2238,1.2238,1.2238,1.2238,4000000.0
2009-08-18 20:34:00,1.2238,1.2238,1.2237,1.2237,17000000.0
2009-08-18 20:35:00,1.2237,1.2237,1.2236,1.2236,29000000.0
2009-08-18 20:36:00,1.2236,1.2238,1.2236,1.2237,17100000.0
2009-08-18 20:37:00,1.22365,1.22405,1.2236,1.2237,111800000.0
2009-08-18 20:38:00,1.22365,1.22375,1.22355,1.2236,53800000.0
2009-08-18 20:39:00,1.2236,1.22395,1.2236,1.22395,33800000.0
2009-08-18 20:40:00,1.2241,1.2243,1.2237,1.2237,52900000.0
2009-08-18 20:41:00,1.2237,1.22385,1.22365,1.2238,50200000.0
2009-08-18 20:42:00,1.2237,1.2238,1.2237,1.2237,39600000.0
2009-08-18 20:43:00,1.2237,1.22395,1.2237,1.22395,54000000.0
2009-08-18 20:44:00,1.2239,1.22395,1.22385,1.2239,22800000.0
2009-08-18 20:45:00,1.22375,1.22405,1.22375,1.224,40000000.0
2009-08-18 20:46:00,1.22395,1.22425,1.22395,1.22415,55200000.0
2009-08-18 20:47:00,1.2242,1.22425,1.22395,1.22395,40000000.0
2009-08-18 20:48:00,1.224,1.22405,1.22385,1.2239,46400000.0
2009-08-18 20:49:00,1.2239,1.2239,1.22375,1.22385,26700000.0
2009-08-18 20:50:00,1.2238,1.2239,1.22375,1.2238,37600000.0
2009-08-18 20:51:00,1.2238,1.2238,1.2238,1.2238,8400000.0
2009-08-18 20:52:00,1.2238,1.2238,1.2237,1.2237,6400000.0
2009-08-18 20:53:00,1.2237,1.22405,1.2237,1.224,19200000.0
2009-08-18 20:54:00,1.224,1.22415,1.224,1.2241,11200000.0
2009-08-18 20:55:00,1.2241,1.2245,1.22395,1.2244,41000000.0
2009-08-18 20:56:00,1.22455,1.2249,1.22455,1.22455,29400000.0
2009-08-18 20:57:00,1.22455,1.22455,1.2239,1.2239,23400000.0
2009-08-18 20:58:00,1.2239,1.2239,1.2239,1.2239,9000000.0
2009-08-18 20:59:00,1.2239,1.2239,1.2236,1.2236,17400000.0
2009-08-18 21:00:00,1.22365,1.22385,1.223,1.2236,94030000.0
2009-08-18 21:01:00,1.2237,1.2239,1.22355,1.2238,39900000.0
2009-08-18 21:02:00,1.2238,1.22395,1.2236,1.2236,36500000.0
2009-08-18 21:03:00,1.2238,1.2245,1.22365,1.22425,78600000.0
2009-08-18 21:04:00,1.22425,1.22425,1.223,1.223,46960000.0
2009-08-18 21:05:00,1.223,1.2233,1.223,1.2232,34150000.0
2009-08-18 21:06:00,1.2232,1.2232,1.223,1.223,23340000.0
2009-08-18 21:07:00,1.223,1.223,1.223,1.223,12810000.0
2009-08-18 21:08:00,1.22305,1.22315,1.223,1.223,24660000.0
2009-08-18 21:09:00,1.223,1.2232,1.223,1.2232,41300000.0
2009-08-18 21:10:00,1.22325,1.2234,1.22325,1.2234,46600000.0
2009-08-18 21:11:00,1.2234,1.2234,1.223,1.2232,59820000.0
2009-08-18 21:12:00,1.22315,1.22355,1.22315,1.22355,18700000.0
2009-08-18 21:13:00,1.22355,1.2237,1.2235,1.22365,12000000.0
2009-08-18 21:14:00,1.22365,1.22375,1.2233,1.2236,56400000.0
2009-08-18 21:15:00,1.22365,1.2237,1.22315,1.22355,58400000.0
2009-08-18 21:16:00,1.2235,1.2237,1.22345,1.22365,24400000.0
2009-08-18 21:17:00,1.2237,1.2237,1.22305,1.2231,30800000.0
2009-08-18 21:18:00,1.2231,1.22315,1.223,1.22305,29790000.0
2009-08-18 21:19:00,1.22305,1.2236,1.22305,1.2236,24800000.0
2009-08-18 21:20:00,1.2235,1.2235,1.223,1.223,46250000.0
2009-08-18 21:21:00,1.223,1.2235,1.223,1.22315,28460000.0
2009-08-18 21:22:00,1.2232,1.22325,1.2232,1.22325,4000000.0
2009-08-18 21:23:00,1.22335,1.2234,1.22335,1.22335,5000000.0
2009-08-18 21:24:00,1.2233,1.2233,1.22325,1.22325,3200000.0
2009-08-18 21:25:00,1.2233,1.2234,1.223,1.223,37510000.0
2009-08-18 21:26:00,1.223,1.22415,1.223,1.2233,75880000.0
2009-08-18 21:27:00,1.22335,1.2236,1.223,1.223,102300000.0
2009-08-18 21:28:00,1.223,1.22305,1.223,1.223,21310000.0
2009-08-18 21:29:00,1.22305,1.22345,1.223,1.22345,39190000.0
2009-08-18 21:30:00,1.22345,1.22345,1.2232,1.22345,31500000.0
2009-08-18 21:31:00,1.22345,1.22345,1.223,1.223,22750000.0
2009-08-18 21:32:00,1.22305,1.2232,1.223,1.2232,31410000.0
2009-08-18 21:33:00,1.2232,1.22325,1.223,1.2232,30160000.0
2009-08-18 21:34:00,1.22305,1.22345,1.22305,1.22315,69000000.0
2009-08-18 21:35:00,1.2232,1.2232,1.2231,1.2231,53600000.0
2009-08-18 21:36:00,1.22315,1.2234,1.223,1.22315,102160000.0
2009-08-18 21:37:00,1.22315,1.2233,1.22315,1.2233,42000000.0
2009-08-18 21:38:00,1.22335,1.22345,1.22305,1.22325,55700000.0
2009-08-18 21:39:00,1.2232,1.2233,1.2232,1.22325,30000000.0
2009-08-18 21:40:00,1.22325,1.22355,1.2232,1.22345,27100000.0
2009-08-18 21:41:00,1.22345,1.22355,1.223,1.2232,88090000.0
2009-08-18 21:42:00,1.2232,1.22335,1.223,1.2233,40510000.0
2009-08-18 21:43:00,1.2232,1.2235,1.22315,1.2235,8000000.0
2009-08-18 21:44:00,1.2233,1.2233,1.223,1.22305,20240000.0
2009-08-18 21:45:00,1.2234,1.2235,1.223,1.223,19750000.0
2009-08-18 21:46:00,1.22305,1.22305,1.223,1.223,74760000.0
2009-08-18 21:47:00,1.22305,1.22315,1.223,1.22315,42330000.0
2009-08-18 21:48:00,1.2232,1.2232,1.22315,1.2232,31600000.0
2009-08-18 21:49:00,1.22315,1.2234,1.22315,1.22335,83500000.0
2009-08-18 21:50:00,1.22345,1.22355,1.2234,1.2235,53000000.0
2009-08-18 21:51:00,1.22355,1.22375,1.223,1.2231,69800000.0
2009-08-18 21:52:00,1.223,1.2235,1.223,1.2231,80260000.0
2009-08-18 21:53:00,1.2231,1.2232,1.223,1.223,76400000.0
2009-08-18 21:54:00,1.22315,1.2242,1.2231,1.2232,57800000.0
2009-08-18 21:55:00,1.22325,1.22325,1.223,1.223,47050000.0
2009-08-18 21:56:00,1.223,1.223,1.223,1.223,12810000.0
2009-08-18 21:57:00,1.223,1.2237,1.223,1.2237,51110000.0
2009-08-18 21:58:00,1.2237,1.22435,1.2235,1.2242,64800000.0
2009-08-18 21:59:00,1.2242,1.2245,1.22395,1.2242,71400000.0
2009-08-18 22:00:00,1.2242,1.2242,1.2236,1.2242,69300000.0
2009-08-18 22:01:00,1.22405,1.2243,1.22405,1.2243,10500000.0
2009-08-18 22:02:00,1.22425,1.22435,1.2237,1.22375,19600000.0
2009-08-18 22:03:00,1.2237,1.2238,1.2237,1.2238,7200000.0
2009-08-18 22:04:00,1.22385,1.224,1.22375,1.224,25000000.0
2009-08-18 22:05:00,1.2238,1.2238,1.22365,1.22375,85800000.0
2009-08-18 22:06:00,1.2238,1.2241,1.22375,1.2241,49200000.0
2009-08-18 22:07:00,1.2241,1.22425,1.2238,1.2238,56300000.0
2009-08-18 22:08:00,1.22415,1.22425,1.22375,1.22415,36000000.0
2009-08-18 22:09:00,1.22435,1.22435,1.22435,1.22435,4000000.0
2009-08-18 22:10:00,1.22415,1.2245,1.22415,1.2245,24200000.0
2009-08-18 22:11:00,1.2243,1.22465,1.2243,1.22465,21100000.0
2009-08-18 22:12:00,1.22475,1.22475,1.2244,1.2244,34600000.0
2009-08-18 22:13:00,1.2245,1.2248,1.22445,1.2248,32600000.0
2009-08-18 22:14:00,1.22465,1.22475,1.22465,1.22475,5700000.0
2009-08-18 22:15:00,1.2248,1.2249,1.22435,1.22445,18700000.0
2009-08-18 22:16:00,1.22445,1.22445,1.2242,1.22445,23500000.0
2009-08-18 22:17:00,1.22445,1.2245,1.22425,1.22445,29400000.0
2009-08-18 22:18:00,1.2244,1.22465,1.22315,1.22335,42900000.0
2009-08-18 22:19:00,1.22335,1.2235,1.22325,1.2234,23600000.0
2009-08-18 22:20:00,1.22355,1.22475,1.22355,1.22455,23300000.0
2009-08-18 22:21:00,1.2247,1.22475,1.22455,1.2246,16800000.0
2009-08-18 22:22:00,1.2247,1.2247,1.22465,1.22465,5700000.0
2009-08-18 22:23:00,1.22465,1.22475,1.22465,1.22475,5700000.0
2009-08-18 22:24:00,1.22475,1.22475,1.22475,1.22475,1900000.0
2009-08-18 22:25:00,1.22475,1.22485,1.2247,1.22475,15200000.0
2009-08-18 22:26:00,1.2246,1.2249,1.223,1.223,42060000.0
2009-08-18 22:27:00,1.223,1.2246,1.223,1.2245,68160000.0
2009-08-18 22:28:00,1.2246,1.2246,1.2242,1.2242,31500000.0
2009-08-18 22:29:00,1.2243,1.22445,1.22415,1.2242,21900000.0
2009-08-18 22:30:00,1.22395,1.2244,1.22395,1.2244,31900000.0
2009-08-18 22:31:00,1.22445,1.22445,1.2243,1.22435,15900000.0
2009-08-18 22:32:00,1.22435,1.22445,1.22435,1.22435,13500000.0
2009-08-18 22:33:00,1.22495,1.22495,1.22435,1.22435,5700000.0
2009-08-18 22:34:00,1.22385,1.2247,1.22335,1.22395,82130000.0
2009-08-18 22:35:00,1.22395,1.2252,1.2239,1.2251,25100000.0
2009-08-18 22:36:00,1.2252,1.2252,1.2251,1.2252,5700000.0
2009-08-18 22:37:00,1.22505,1.22565,1.225,1.22565,18000000.0
2009-08-18 22:38:00,1.22495,1.22495,1.2248,1.2248,12400000.0
2009-08-18 22:39:00,1.2248,1.22485,1.22435,1.2244,26300000.0
2009-08-18 22:40:00,1.2243,1.2244,1.2242,1.2244,11600000.0
2009-08-18 22:41:00,1.2244,1.2244,1.2244,1.2244,3800000.0
2009-08-18 22:42:00,1.22395,1.224,1.22395,1.22395,42430000.0
2009-08-18 22:43:00,1.224,1.22405,1.22395,1.22395,34970000.0
2009-08-18 22:44:00,1.224,1.22415,1.22395,1.22415,24730000.0
2009-08-18 22:45:00,1.2242,1.2244,1.2242,1.2244,16800000.0
2009-08-18 22:46:00,1.2244,1.2244,1.2241,1.22415,56900000.0
2009-08-18 22:47:00,1.22415,1.22415,1.2241,1.22415,16000000.0
2009-08-18 22:48:00,1.22405,1.2244,1.224,1.224,45700000.0
2009-08-18 22:49:00,1.224,1.22445,1.224,1.2244,43800000.0
2009-08-18 22:50:00,1.2244,1.2245,1.22395,1.2245,24610000.0
2009-08-18 22:51:00,1.22455,1.22455,1.22455,1.22455,1900000.0
2009-08-18 22:52:00,1.2246,1.2246,1.2242,1.2246,30500000.0
2009-08-18 22:53:00,1.2245,1.22455,1.22445,1.22455,6200000.0
2009-08-18 22:54:00,1.2246,1.2246,1.2244,1.2245,12400000.0
2009-08-18 22:55:00,1.2245,1.2245,1.2244,1.22445,9200000.0
2009-08-18 22:56:00,1.22445,1.22455,1.22445,1.22445,29500000.0
2009-08-18 22:57:00,1.2245,1.22455,1.22445,1.22455,27900000.0
2009-08-18 22:58:00,1.22455,1.2246,1.22455,1.2246,14000000.0
2009-08-18 22:59:00,1.22455,1.22455,1.22455,1.22455,3800000.0
2009-08-18 23:00:00,1.22395,1.2247,1.22395,1.22465,7830000.0
2009-08-18 23:01:00,1.22465,1.2249,1.22465,1.2249,5900000.0
2009-08-18 23:02:00,1.2249,1.2249,1.22465,1.22485,7900000.0
2009-08-18 23:03:00,1.22475,1.22485,1.22475,1.22485,3000000.0
2009-08-18 23:04:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-08-18 23:05:00,1.2246,1.2246,1.2246,1.2246,1900000.0
2009-08-18 23:06:00,1.22485,1.2251,1.22485,1.225,13900000.0
2009-08-18 23:07:00,1.22495,1.225,1.22495,1.22495,5000000.0
2009-08-18 23:08:00,1.22495,1.22505,1.22465,1.22475,8900000.0
2009-08-18 23:09:00,1.22429,1.22458,1.22423,1.22432,34000000.0
2009-08-18 23:10:00,1.22455,1.22455,1.22455,1.22455,5700000.0
2009-08-18 23:11:00,1.22465,1.2249,1.2246,1.2249,21700000.0
2009-08-18 23:12:00,1.22495,1.22505,1.22465,1.2249,13700000.0
2009-08-18 23:13:00,1.225,1.225,1.2247,1.2247,10700000.0
2009-08-18 23:14:00,1.22475,1.22495,1.22475,1.22485,8000000.0
2009-08-18 23:15:00,1.22485,1.22505,1.22475,1.2248,15000000.0
2009-08-18 23:16:00,1.2247,1.22485,1.22465,1.2247,12000000.0
2009-08-18 23:17:00,1.2247,1.22495,1.2246,1.2248,19700000.0
2009-08-18 23:18:00,1.2247,1.2247,1.2247,1.2247,1900000.0
2009-08-18 23:19:00,1.22461,1.22461,1.22437,1.22452,36800000.0
2009-08-18 23:20:00,1.2247,1.2253,1.2247,1.2253,25500000.0
2009-08-18 23:21:00,1.22535,1.22535,1.22495,1.22495,7000000.0
2009-08-18 23:22:00,1.225,1.2253,1.225,1.2253,12000000.0
2009-08-18 23:23:00,1.2252,1.2252,1.2243,1.22485,10800000.0
2009-08-18 23:24:00,1.22465,1.2247,1.2244,1.2244,8500000.0
2009-08-18 23:25:00,1.2245,1.225,1.2241,1.2245,29000000.0
2009-08-18 23:26:00,1.22525,1.22525,1.2245,1.2251,34800000.0
2009-08-18 23:27:00,1.2252,1.22535,1.2246,1.2246,16400000.0
2009-08-18 23:28:00,1.2247,1.2247,1.22465,1.22465,5000000.0
2009-08-18 23:29:00,1.22425,1.2246,1.22425,1.2246,10000000.0
2009-08-18 23:30:00,1.22405,1.22445,1.22405,1.22445,13000000.0
2009-08-18 23:31:00,1.22445,1.22455,1.22445,1.2245,5000000.0
2009-08-18 23:32:00,1.2241,1.22465,1.224,1.2241,16600000.0
2009-08-18 23:33:00,1.22415,1.22475,1.22415,1.2247,22800000.0
2009-08-18 23:34:00,1.2246,1.225,1.2246,1.225,7900000.0
2009-08-18 23:35:00,1.22423,1.22445,1.22419,1.2242,41200000.0
2009-08-18 23:36:00,1.22364,1.22364,1.22361,1.22361,3000000.0
2009-08-18 23:37:00,1.22358,1.22361,1.22358,1.22361,3000000.0
2009-08-18 23:38:00,1.2246,1.22465,1.2246,1.22465,3000000.0
2009-08-18 23:39:00,1.2243,1.2243,1.2243,1.2243,5900000.0
2009-08-18 23:40:00,1.2244,1.2244,1.2244,1.2244,1900000.0
2009-08-18 23:41:00,1.22365,1.22365,1.22365,1.22365,1600000.0
2009-08-18 23:42:00,1.22353,1.22353,1.2233,1.22353,1600000.0
2009-08-18 23:43:00,1.22388,1.22388,1.22278,1.22337,1600000.0
2009-08-18 23:44:00,1.22435,1.22435,1.22435,1.22435,1600000.0
2009-08-18 23:45:00,1.2243,1.2248,1.2243,1.2248,8400000.0
2009-08-18 23:46:00,1.2246,1.2246,1.2246,1.2246,1900000.0
2009-08-18 23:47:00,1.2248,1.22495,1.22475,1.22475,3000000.0
2009-08-18 23:48:00,1.2248,1.22495,1.2246,1.2246,12500000.0
2009-08-18 23:49:00,1.2246,1.22505,1.2246,1.22485,12600000.0
2009-08-18 23:50:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-08-18 23:51:00,1.2245,1.225,1.2245,1.225,12900000.0
2009-08-18 23:52:00,1.2248,1.2248,1.2248,1.2248,1000000.0
2009-08-18 23:53:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-08-18 23:54:00,1.2244,1.22455,1.2244,1.22455,3500000.0
2009-08-18 23:55:00,1.22475,1.2249,1.22475,1.2249,5000000.0
2009-08-18 23:56:00,1.2247,1.2247,1.2243,1.2247,9800000.0
2009-08-18 23:57:00,1.22485,1.22525,1.22465,1.22475,27000000.0
2009-08-18 23:58:00,1.22475,1.22475,1.22395,1.22435,50270000.0
2009-08-18 23:59:00,1.224,1.2242,1.224,1.2242,3000000.0
2009-08-19 00:00:00,1.2241,1.2241,1.2241,1.2241,4000000.0
2009-08-19 00:01:00,1.2242,1.22505,1.2242,1.22505,12700000.0
2009-08-19 00:02:00,1.225,1.225,1.22435,1.2249,15700000.0
2009-08-19 00:03:00,1.2247,1.2249,1.22455,1.2247,50800000.0
2009-08-19 00:04:00,1.2247,1.2247,1.22435,1.2246,43700000.0
2009-08-19 00:05:00,1.22455,1.22455,1.22445,1.22445,6000000.0
2009-08-19 00:06:00,1.2244,1.2244,1.2244,1.2244,9500000.0
2009-08-19 00:07:00,1.2244,1.22445,1.22435,1.2244,10700000.0
2009-08-19 00:08:00,1.22435,1.2247,1.22435,1.2247,30300000.0
2009-08-19 00:09:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2009-08-19 00:10:00,1.22465,1.22465,1.22465,1.22465,1900000.0
2009-08-19 00:11:00,1.22365,1.22365,1.22354,1.22361,13700000.0
2009-08-19 00:12:00,1.2246,1.22465,1.2245,1.22465,13700000.0
2009-08-19 00:13:00,1.22445,1.2247,1.22445,1.2247,7400000.0
2009-08-19 00:14:00,1.2247,1.22525,1.2244,1.2247,23200000.0
2009-08-19 00:15:00,1.22465,1.2251,1.2246,1.2248,27500000.0
2009-08-19 00:16:00,1.2249,1.2254,1.2247,1.2251,38600000.0
2009-08-19 00:17:00,1.2247,1.2248,1.22405,1.2248,14300000.0
2009-08-19 00:18:00,1.2244,1.2244,1.2244,1.2244,1900000.0
2009-08-19 00:19:00,1.22376,1.22376,1.22372,1.22374,9000000.0
2009-08-19 00:20:00,1.2247,1.2249,1.2247,1.2249,9000000.0
2009-08-19 00:21:00,1.22485,1.2249,1.22485,1.2249,2000000.0
2009-08-19 00:22:00,1.2245,1.2245,1.2245,1.2245,4300000.0
2009-08-19 00:23:00,1.2248,1.2252,1.22455,1.22455,14300000.0
2009-08-19 00:24:00,1.2246,1.2246,1.2246,1.2246,3000000.0
2009-08-19 00:25:00,1.2244,1.2246,1.2244,1.2246,7700000.0
2009-08-19 00:26:00,1.2245,1.2245,1.2245,1.2245,4300000.0
2009-08-19 00:27:00,1.22465,1.22485,1.22465,1.22485,7000000.0
2009-08-19 00:28:00,1.22445,1.2251,1.22445,1.2251,9300000.0
2009-08-19 00:29:00,1.225,1.2251,1.225,1.22505,7000000.0
2009-08-19 00:30:00,1.225,1.22515,1.225,1.22515,5000000.0
2009-08-19 00:31:00,1.2246,1.2246,1.2246,1.2246,4300000.0
2009-08-19 00:32:00,1.22485,1.2252,1.22485,1.2252,3900000.0
2009-08-19 00:33:00,1.22485,1.22485,1.22485,1.22485,1900000.0
2009-08-19 00:34:00,1.22515,1.22605,1.22515,1.22605,17000000.0
2009-08-19 00:35:00,1.22605,1.22605,1.22505,1.22535,28800000.0
2009-08-19 00:36:00,1.2254,1.2258,1.2254,1.22575,12900000.0
2009-08-19 00:37:00,1.22575,1.2258,1.22525,1.22555,27000000.0
2009-08-19 00:38:00,1.22545,1.22545,1.2249,1.22505,22900000.0
2009-08-19 00:39:00,1.22505,1.22525,1.225,1.22515,18000000.0
2009-08-19 00:40:00,1.22515,1.22515,1.2241,1.2244,24900000.0
2009-08-19 00:41:00,1.2244,1.225,1.22415,1.22485,37800000.0
2009-08-19 00:42:00,1.22475,1.22475,1.22475,1.22475,1900000.0
2009-08-19 00:43:00,1.2247,1.2251,1.2247,1.225,16500000.0
2009-08-19 00:44:00,1.22495,1.2252,1.22495,1.22515,23600000.0
2009-08-19 00:45:00,1.2249,1.22505,1.22405,1.2248,41920000.0
2009-08-19 00:46:00,1.2249,1.22515,1.2246,1.2247,12400000.0
2009-08-19 00:47:00,1.22465,1.22485,1.22465,1.22485,8000000.0
2009-08-19 00:48:00,1.2248,1.2251,1.2248,1.225,22000000.0
2009-08-19 00:49:00,1.22505,1.22505,1.22405,1.22505,31460000.0
2009-08-19 00:50:00,1.225,1.225,1.22485,1.22485,8000000.0
2009-08-19 00:51:00,1.22485,1.225,1.22485,1.22495,7000000.0
2009-08-19 00:52:00,1.225,1.22575,1.225,1.2256,24000000.0
2009-08-19 00:53:00,1.2256,1.2256,1.22455,1.22545,33100000.0
2009-08-19 00:54:00,1.2254,1.22545,1.2252,1.22545,19900000.0
2009-08-19 00:55:00,1.2251,1.2256,1.2251,1.2256,5900000.0
2009-08-19 00:56:00,1.22525,1.2255,1.22525,1.2255,3900000.0
2009-08-19 00:57:00,1.2255,1.2255,1.2252,1.2253,8000000.0
2009-08-19 00:58:00,1.2252,1.2254,1.22495,1.2254,23000000.0
2009-08-19 00:59:00,1.22535,1.22535,1.22505,1.2252,10000000.0
2009-08-19 01:00:00,1.2251,1.22515,1.2248,1.22505,18000000.0
2009-08-19 01:01:00,1.22505,1.22525,1.22505,1.2252,10000000.0
2009-08-19 01:02:00,1.2252,1.2254,1.22515,1.2254,16000000.0
2009-08-19 01:03:00,1.2254,1.2254,1.2254,1.2254,1000000.0
2009-08-19 01:04:00,1.2252,1.22555,1.2252,1.2254,6900000.0
2009-08-19 01:05:00,1.2252,1.2252,1.2252,1.2252,1900000.0
2009-08-19 01:06:00,1.2254,1.22565,1.2254,1.2256,7000000.0
2009-08-19 01:07:00,1.2255,1.22565,1.22545,1.2255,10000000.0
2009-08-19 01:08:00,1.22545,1.2256,1.22545,1.2255,12000000.0
2009-08-19 01:09:00,1.2255,1.22575,1.22515,1.22555,20900000.0
2009-08-19 01:10:00,1.22555,1.22555,1.2243,1.22465,26300000.0
2009-08-19 01:11:00,1.2244,1.2244,1.2244,1.2244,1600000.0
2009-08-19 01:12:00,1.2245,1.22525,1.2245,1.22525,15400000.0
2009-08-19 01:13:00,1.2253,1.2254,1.22525,1.2254,10000000.0
2009-08-19 01:14:00,1.22515,1.22515,1.22445,1.22455,18900000.0
2009-08-19 01:15:00,1.2246,1.2249,1.22455,1.2249,18100000.0
2009-08-19 01:16:00,1.2249,1.22555,1.2244,1.22525,57500000.0
2009-08-19 01:17:00,1.22525,1.2255,1.2243,1.2251,48100000.0
2009-08-19 01:18:00,1.2251,1.2251,1.2251,1.2251,4000000.0
2009-08-19 01:19:00,1.2251,1.2251,1.2251,1.2251,8000000.0
2009-08-19 01:20:00,1.2251,1.2251,1.22405,1.22475,20500000.0
2009-08-19 01:21:00,1.22475,1.225,1.2244,1.2249,30200000.0
2009-08-19 01:22:00,1.225,1.22535,1.225,1.22535,23000000.0
2009-08-19 01:23:00,1.22535,1.2257,1.22525,1.22545,35600000.0
2009-08-19 01:24:00,1.22535,1.22565,1.22535,1.22565,25700000.0
2009-08-19 01:25:00,1.22575,1.2261,1.2257,1.22605,35000000.0
2009-08-19 01:26:00,1.22605,1.22625,1.2259,1.2259,39000000.0
2009-08-19 01:27:00,1.22595,1.226,1.2253,1.2258,44200000.0
2009-08-19 01:28:00,1.2259,1.22615,1.2252,1.2254,65600000.0
2009-08-19 01:29:00,1.22545,1.2256,1.22535,1.22535,18000000.0
2009-08-19 01:30:00,1.22535,1.2259,1.22535,1.2259,14000000.0
2009-08-19 01:31:00,1.2259,1.226,1.2259,1.2259,18000000.0
2009-08-19 01:32:00,1.2259,1.226,1.2259,1.226,32000000.0
2009-08-19 01:33:00,1.2259,1.22655,1.22585,1.2263,37400000.0
2009-08-19 01:34:00,1.22595,1.22645,1.22575,1.22645,37500000.0
2009-08-19 01:35:00,1.22645,1.22655,1.2261,1.22615,7000000.0
2009-08-19 01:36:00,1.2261,1.22625,1.22595,1.22625,20800000.0
2009-08-19 01:37:00,1.22595,1.2263,1.2253,1.22625,47700000.0
2009-08-19 01:38:00,1.22625,1.22635,1.22565,1.22615,23000000.0
2009-08-19 01:39:00,1.22615,1.2262,1.22595,1.22595,10000000.0
2009-08-19 01:40:00,1.2258,1.2259,1.2257,1.22575,27000000.0
2009-08-19 01:41:00,1.2258,1.2259,1.22555,1.22585,10000000.0
2009-08-19 01:42:00,1.2258,1.22615,1.2258,1.22615,12000000.0
2009-08-19 01:43:00,1.2261,1.2261,1.22585,1.22595,14000000.0
2009-08-19 01:44:00,1.2258,1.22605,1.22565,1.226,44900000.0
2009-08-19 01:45:00,1.22605,1.22615,1.22595,1.226,21000000.0
2009-08-19 01:46:00,1.22575,1.2261,1.22535,1.22595,39300000.0
2009-08-19 01:47:00,1.2259,1.2259,1.22555,1.2258,29000000.0
2009-08-19 01:48:00,1.22585,1.226,1.22565,1.22595,27000000.0
2009-08-19 01:49:00,1.22605,1.2263,1.22595,1.22615,27900000.0
2009-08-19 01:50:00,1.22625,1.22635,1.2261,1.2262,41200000.0
2009-08-19 01:51:00,1.2262,1.2267,1.2262,1.2264,33600000.0
2009-08-19 01:52:00,1.2264,1.2266,1.2263,1.2266,40100000.0
2009-08-19 01:53:00,1.22665,1.22695,1.2252,1.2261,57400000.0
2009-08-19 01:54:00,1.2262,1.2262,1.22575,1.2261,31900000.0
2009-08-19 01:55:00,1.226,1.226,1.22545,1.2255,34180000.0
2009-08-19 01:56:00,1.22545,1.22615,1.22545,1.22585,51040000.0
2009-08-19 01:57:00,1.2261,1.2262,1.2259,1.2261,27000000.0
2009-08-19 01:58:00,1.2261,1.2265,1.2259,1.22625,56800000.0
2009-08-19 01:59:00,1.2262,1.2262,1.22555,1.2258,40700000.0
2009-08-19 02:00:00,1.2259,1.2264,1.22545,1.22605,69010000.0
2009-08-19 02:01:00,1.22615,1.2263,1.2258,1.22595,28700000.0
2009-08-19 02:02:00,1.22575,1.22615,1.22575,1.2261,54100000.0
2009-08-19 02:03:00,1.22615,1.22675,1.22615,1.22625,70400000.0
2009-08-19 02:04:00,1.22625,1.2266,1.226,1.2266,74900000.0
2009-08-19 02:05:00,1.22655,1.22695,1.2264,1.22645,59400000.0
2009-08-19 02:06:00,1.2265,1.22665,1.2265,1.2266,19000000.0
2009-08-19 02:07:00,1.2266,1.2267,1.22635,1.22655,40700000.0
2009-08-19 02:08:00,1.22655,1.2267,1.22595,1.22595,75700000.0
2009-08-19 02:09:00,1.22615,1.22645,1.22615,1.22645,30600000.0
2009-08-19 02:10:00,1.22635,1.2266,1.2263,1.2264,23900000.0
2009-08-19 02:11:00,1.2264,1.2267,1.22635,1.2266,22000000.0
2009-08-19 02:12:00,1.22655,1.22655,1.2258,1.22645,51200000.0
2009-08-19 02:13:00,1.2265,1.2266,1.22575,1.22635,26900000.0
2009-08-19 02:14:00,1.2263,1.22635,1.2258,1.22615,17600000.0
2009-08-19 02:15:00,1.2262,1.2264,1.22605,1.2263,18000000.0
2009-08-19 02:16:00,1.2264,1.22655,1.22635,1.22635,20000000.0
2009-08-19 02:17:00,1.2264,1.22665,1.22595,1.22665,34500000.0
2009-08-19 02:18:00,1.22675,1.22675,1.226,1.2265,42000000.0
2009-08-19 02:19:00,1.22645,1.2266,1.22595,1.22605,34800000.0
2009-08-19 02:20:00,1.22615,1.22625,1.226,1.22625,17000000.0
2009-08-19 02:21:00,1.22625,1.22635,1.22575,1.22585,26600000.0
2009-08-19 02:22:00,1.2259,1.2263,1.2259,1.2263,16000000.0
2009-08-19 02:23:00,1.2262,1.2262,1.22595,1.2261,19000000.0
2009-08-19 02:24:00,1.2261,1.2262,1.22575,1.22595,34000000.0
2009-08-19 02:25:00,1.226,1.2262,1.22555,1.2262,26000000.0
2009-08-19 02:26:00,1.2262,1.2262,1.2261,1.2262,26000000.0
2009-08-19 02:27:00,1.2262,1.22625,1.2262,1.2262,11000000.0
2009-08-19 02:28:00,1.2262,1.2262,1.2262,1.2262,14000000.0
2009-08-19 02:29:00,1.2262,1.2262,1.2262,1.2262,8000000.0
2009-08-19 02:30:00,1.2262,1.2262,1.22545,1.2262,41010000.0
2009-08-19 02:31:00,1.22615,1.22665,1.22615,1.2266,40900000.0
2009-08-19 02:32:00,1.2266,1.2266,1.22585,1.2263,25900000.0
2009-08-19 02:33:00,1.2263,1.22645,1.2263,1.2263,29300000.0
2009-08-19 02:34:00,1.2263,1.2263,1.2259,1.22615,8000000.0
2009-08-19 02:35:00,1.22615,1.2262,1.226,1.22605,15000000.0
2009-08-19 02:36:00,1.22605,1.2261,1.22585,1.2261,10800000.0
2009-08-19 02:37:00,1.2261,1.2262,1.2261,1.2262,5000000.0
2009-08-19 02:38:00,1.2262,1.22635,1.2262,1.2263,9900000.0
2009-08-19 02:39:00,1.2263,1.2264,1.2262,1.22635,8000000.0
2009-08-19 02:40:00,1.2264,1.2264,1.2262,1.2264,14000000.0
2009-08-19 02:41:00,1.22615,1.2262,1.22615,1.2262,2000000.0
2009-08-19 02:42:00,1.2262,1.22635,1.2261,1.2262,24300000.0
2009-08-19 02:43:00,1.2262,1.22645,1.22585,1.22585,21900000.0
2009-08-19 02:44:00,1.2261,1.2265,1.22545,1.22545,31150000.0
2009-08-19 02:45:00,1.22545,1.22595,1.22545,1.2258,30410000.0
2009-08-19 02:46:00,1.2258,1.2262,1.2258,1.2261,11900000.0
2009-08-19 02:47:00,1.22615,1.22645,1.22615,1.2264,22000000.0
2009-08-19 02:48:00,1.2265,1.2265,1.22585,1.226,24000000.0
2009-08-19 02:49:00,1.226,1.226,1.22545,1.2258,49050000.0
2009-08-19 02:50:00,1.2258,1.2265,1.22555,1.2265,39000000.0
2009-08-19 02:51:00,1.22645,1.22665,1.2264,1.22655,21000000.0
2009-08-19 02:52:00,1.22665,1.2268,1.2262,1.2262,32800000.0
2009-08-19 02:53:00,1.2265,1.2266,1.22615,1.2265,48900000.0
2009-08-19 02:54:00,1.2265,1.22675,1.22625,1.22665,48000000.0
2009-08-19 02:55:00,1.22665,1.2269,1.2257,1.2262,50700000.0
2009-08-19 02:56:00,1.2262,1.22635,1.22595,1.22595,35900000.0
2009-08-19 02:57:00,1.2258,1.22625,1.2258,1.22625,16000000.0
2009-08-19 02:58:00,1.2262,1.22655,1.2262,1.2265,25800000.0
2009-08-19 02:59:00,1.2265,1.2265,1.22605,1.22605,2000000.0
2009-08-19 03:00:00,1.2259,1.2262,1.2259,1.2262,21000000.0
2009-08-19 03:01:00,1.22625,1.22665,1.2261,1.2262,36000000.0
2009-08-19 03:02:00,1.2261,1.2262,1.22575,1.226,21000000.0
2009-08-19 03:03:00,1.226,1.2263,1.226,1.2263,27000000.0
2009-08-19 03:04:00,1.2264,1.22655,1.22625,1.22635,16000000.0
2009-08-19 03:05:00,1.22615,1.2263,1.2261,1.2262,19000000.0
2009-08-19 03:06:00,1.2262,1.22645,1.22605,1.2264,24500000.0
2009-08-19 03:07:00,1.2264,1.2264,1.2262,1.2262,19000000.0
2009-08-19 03:08:00,1.2261,1.227,1.2257,1.22645,67400000.0
2009-08-19 03:09:00,1.2262,1.2267,1.2262,1.2265,50200000.0
2009-08-19 03:10:00,1.22655,1.22655,1.2259,1.22635,62400000.0
2009-08-19 03:11:00,1.22635,1.2267,1.22635,1.22665,20000000.0
2009-08-19 03:12:00,1.22655,1.22665,1.2262,1.22665,41000000.0
2009-08-19 03:13:00,1.22655,1.22665,1.226,1.2266,58000000.0
2009-08-19 03:14:00,1.2266,1.2266,1.2258,1.2263,44000000.0
2009-08-19 03:15:00,1.2264,1.2264,1.2261,1.2264,31100000.0
2009-08-19 03:16:00,1.2263,1.2264,1.2256,1.2258,42000000.0
2009-08-19 03:17:00,1.22565,1.2263,1.2255,1.2255,61920000.0
2009-08-19 03:18:00,1.2256,1.2263,1.2255,1.2261,50390000.0
2009-08-19 03:19:00,1.2261,1.2263,1.226,1.2263,20500000.0
2009-08-19 03:20:00,1.2263,1.22665,1.22605,1.22615,48800000.0
2009-08-19 03:21:00,1.2264,1.2265,1.2264,1.2265,9000000.0
2009-08-19 03:22:00,1.22625,1.22625,1.22565,1.22575,23300000.0
2009-08-19 03:23:00,1.2258,1.226,1.2255,1.2255,61210000.0
2009-08-19 03:24:00,1.2255,1.22595,1.2255,1.22595,26620000.0
2009-08-19 03:25:00,1.2259,1.22615,1.22585,1.22615,23300000.0
2009-08-19 03:26:00,1.2261,1.22615,1.2255,1.2255,20950000.0
2009-08-19 03:27:00,1.2255,1.2255,1.2255,1.2255,6100000.0
2009-08-19 03:28:00,1.2255,1.2255,1.2255,1.2255,4270000.0
2009-08-19 03:29:00,1.2255,1.2255,1.22475,1.2255,24800000.0
2009-08-19 03:30:00,1.2255,1.22555,1.2255,1.22555,11980000.0
2009-08-19 03:31:00,1.2255,1.22555,1.2255,1.2255,17400000.0
2009-08-19 03:32:00,1.2255,1.22555,1.2255,1.22555,25120000.0
2009-08-19 03:33:00,1.22565,1.2259,1.2255,1.2255,36490000.0
2009-08-19 03:34:00,1.2256,1.22585,1.2255,1.2255,51330000.0
2009-08-19 03:35:00,1.2255,1.2256,1.2255,1.2255,22660000.0
2009-08-19 03:36:00,1.2255,1.22575,1.2255,1.2256,28000000.0
2009-08-19 03:37:00,1.22555,1.2261,1.2255,1.2259,49020000.0
2009-08-19 03:38:00,1.2259,1.2259,1.22475,1.2255,54970000.0
2009-08-19 03:39:00,1.2255,1.22575,1.2255,1.22565,19420000.0
2009-08-19 03:40:00,1.22555,1.22565,1.2255,1.22555,13750000.0
2009-08-19 03:41:00,1.2255,1.22575,1.2255,1.22565,19830000.0
2009-08-19 03:42:00,1.2257,1.2257,1.2255,1.2255,7810000.0
2009-08-19 03:43:00,1.2255,1.2262,1.2255,1.22585,35060000.0
2009-08-19 03:44:00,1.22585,1.22625,1.22585,1.22625,32000000.0
2009-08-19 03:45:00,1.22625,1.2265,1.22615,1.22625,34000000.0
2009-08-19 03:46:00,1.226,1.2266,1.2258,1.2261,60600000.0
2009-08-19 03:47:00,1.22615,1.22665,1.22595,1.22665,52000000.0
2009-08-19 03:48:00,1.2266,1.2268,1.2258,1.2258,66800000.0
2009-08-19 03:49:00,1.2257,1.2261,1.2254,1.2254,32600000.0
2009-08-19 03:50:00,1.2256,1.2259,1.22545,1.22575,30000000.0
2009-08-19 03:51:00,1.2258,1.22595,1.22535,1.2258,45510000.0
2009-08-19 03:52:00,1.2259,1.2259,1.2257,1.22585,11000000.0
2009-08-19 03:53:00,1.2258,1.22585,1.22555,1.2256,36000000.0
2009-08-19 03:54:00,1.22565,1.2258,1.22535,1.22535,34980000.0
2009-08-19 03:55:00,1.2254,1.2262,1.22535,1.22535,44940000.0
2009-08-19 03:56:00,1.2254,1.22565,1.22535,1.22535,17420000.0
2009-08-19 03:57:00,1.22535,1.2256,1.22535,1.22535,21850000.0
2009-08-19 03:58:00,1.22535,1.2257,1.22535,1.2256,16840000.0
2009-08-19 03:59:00,1.22565,1.22595,1.2256,1.22595,19900000.0
2009-08-19 04:00:00,1.226,1.2262,1.2259,1.226,23900000.0
2009-08-19 04:01:00,1.2259,1.226,1.2259,1.22595,10000000.0
2009-08-19 04:02:00,1.22545,1.22585,1.2254,1.2255,25800000.0
2009-08-19 04:03:00,1.2256,1.22595,1.22545,1.22545,23000000.0
2009-08-19 04:04:00,1.2255,1.22585,1.2253,1.22575,42800000.0
2009-08-19 04:05:00,1.22575,1.2259,1.22545,1.22555,36000000.0
2009-08-19 04:06:00,1.2253,1.22545,1.22505,1.22545,23900000.0
2009-08-19 04:07:00,1.22545,1.2257,1.22545,1.22555,24000000.0
2009-08-19 04:08:00,1.2256,1.2257,1.2255,1.22555,9000000.0
2009-08-19 04:09:00,1.22555,1.2256,1.2255,1.2256,15000000.0
2009-08-19 04:10:00,1.2254,1.2257,1.2254,1.2257,6600000.0
2009-08-19 04:11:00,1.22575,1.22585,1.22565,1.22585,18000000.0
2009-08-19 04:12:00,1.2258,1.226,1.2258,1.22585,10000000.0
2009-08-19 04:13:00,1.22585,1.22605,1.2258,1.226,18900000.0
2009-08-19 04:14:00,1.226,1.22625,1.22595,1.22595,23000000.0
2009-08-19 04:15:00,1.226,1.2261,1.2244,1.2253,34500000.0
2009-08-19 04:16:00,1.2254,1.22585,1.22485,1.22585,45300000.0
2009-08-19 04:17:00,1.2259,1.2259,1.22545,1.22545,17000000.0
2009-08-19 04:18:00,1.2254,1.2258,1.2253,1.2258,54900000.0
2009-08-19 04:19:00,1.22585,1.2263,1.22585,1.22595,37900000.0
2009-08-19 04:20:00,1.2259,1.2261,1.2258,1.22595,27900000.0
2009-08-19 04:21:00,1.22595,1.22605,1.2259,1.2259,16900000.0
2009-08-19 04:22:00,1.2259,1.2264,1.2259,1.2262,22000000.0
2009-08-19 04:23:00,1.22625,1.2264,1.2262,1.2262,14000000.0
2009-08-19 04:24:00,1.2262,1.22635,1.2262,1.22625,6000000.0
2009-08-19 04:25:00,1.22625,1.22655,1.22595,1.22625,58200000.0
2009-08-19 04:26:00,1.22615,1.2265,1.22615,1.2263,21000000.0
2009-08-19 04:27:00,1.22625,1.22625,1.2261,1.2261,19000000.0
2009-08-19 04:28:00,1.2261,1.2265,1.2261,1.22645,35900000.0
2009-08-19 04:29:00,1.22635,1.22645,1.2263,1.2263,7000000.0
2009-08-19 04:30:00,1.2263,1.22645,1.2263,1.2263,15000000.0
2009-08-19 04:31:00,1.22605,1.22615,1.226,1.22615,13000000.0
2009-08-19 04:32:00,1.22615,1.22615,1.22605,1.22605,10000000.0
2009-08-19 04:33:00,1.22605,1.2264,1.22605,1.22625,27800000.0
2009-08-19 04:34:00,1.2263,1.22645,1.2263,1.2264,7000000.0
2009-08-19 04:35:00,1.22635,1.22635,1.22625,1.2263,9000000.0
2009-08-19 04:36:00,1.2263,1.2263,1.226,1.22605,15700000.0
2009-08-19 04:37:00,1.22605,1.2261,1.22605,1.2261,2000000.0
2009-08-19 04:38:00,1.226,1.22645,1.226,1.2263,22700000.0
2009-08-19 04:39:00,1.2262,1.2262,1.22565,1.2258,36000000.0
2009-08-19 04:40:00,1.2257,1.22595,1.22555,1.22595,13000000.0
2009-08-19 04:41:00,1.22595,1.22595,1.22555,1.2259,26900000.0
2009-08-19 04:42:00,1.226,1.22625,1.2257,1.226,34600000.0
2009-08-19 04:43:00,1.226,1.2261,1.22585,1.2259,17700000.0
2009-08-19 04:44:00,1.22595,1.226,1.22585,1.22585,6000000.0
2009-08-19 04:45:00,1.2259,1.22645,1.2259,1.22615,21000000.0
2009-08-19 04:46:00,1.22625,1.2264,1.22605,1.22605,25000000.0
2009-08-19 04:47:00,1.22605,1.22645,1.22575,1.22625,31900000.0
2009-08-19 04:48:00,1.22615,1.22635,1.22605,1.2263,22000000.0
2009-08-19 04:49:00,1.2263,1.22655,1.2263,1.2265,24000000.0
2009-08-19 04:50:00,1.2265,1.22675,1.2265,1.22665,15000000.0
2009-08-19 04:51:00,1.22665,1.22665,1.2257,1.22615,45700000.0
2009-08-19 04:52:00,1.2262,1.2262,1.22585,1.22605,25200000.0
2009-08-19 04:53:00,1.226,1.2261,1.2259,1.2259,11000000.0
2009-08-19 04:54:00,1.2259,1.2261,1.2258,1.226,38800000.0
2009-08-19 04:55:00,1.2258,1.2259,1.22535,1.22555,50900000.0
2009-08-19 04:56:00,1.22555,1.2258,1.22535,1.22575,31000000.0
2009-08-19 04:57:00,1.2258,1.22615,1.2256,1.226,38600000.0
2009-08-19 04:58:00,1.226,1.226,1.22545,1.22585,12800000.0
2009-08-19 04:59:00,1.22585,1.22615,1.22585,1.22615,10000000.0
2009-08-19 05:00:00,1.22528,1.22539,1.22528,1.22539,3800000.0
2009-08-19 05:01:00,1.22625,1.22625,1.2262,1.2262,4000000.0
2009-08-19 05:02:00,1.2262,1.2263,1.22595,1.22615,19800000.0
2009-08-19 05:03:00,1.22615,1.22635,1.22615,1.2262,21000000.0
2009-08-19 05:04:00,1.2262,1.2268,1.2262,1.2266,23400000.0
2009-08-19 05:05:00,1.2266,1.2268,1.22615,1.2265,29100000.0
2009-08-19 05:06:00,1.22665,1.2269,1.22655,1.2267,24000000.0
2009-08-19 05:07:00,1.22675,1.22685,1.2259,1.2262,34900000.0
2009-08-19 05:08:00,1.22625,1.2266,1.22625,1.22635,25000000.0
2009-08-19 05:09:00,1.2263,1.22635,1.22615,1.22625,26000000.0
2009-08-19 05:10:00,1.22625,1.2265,1.22615,1.2262,34900000.0
2009-08-19 05:11:00,1.2262,1.22635,1.2262,1.22635,13000000.0
2009-08-19 05:12:00,1.22635,1.22635,1.22635,1.22635,2000000.0
2009-08-19 05:13:00,1.22645,1.2266,1.2264,1.2265,7000000.0
2009-08-19 05:14:00,1.2264,1.2264,1.2264,1.2264,1900000.0
2009-08-19 05:15:00,1.22645,1.22665,1.22645,1.22645,20000000.0
2009-08-19 05:16:00,1.22645,1.2265,1.22625,1.22635,9000000.0
2009-08-19 05:17:00,1.22635,1.2264,1.22605,1.2261,11000000.0
2009-08-19 05:18:00,1.2259,1.22605,1.22585,1.2259,20000000.0
2009-08-19 05:19:00,1.2259,1.22645,1.2259,1.2262,46700000.0
2009-08-19 05:20:00,1.2262,1.2263,1.2261,1.2263,12000000.0
2009-08-19 05:21:00,1.22605,1.2264,1.22605,1.2264,4900000.0
2009-08-19 05:22:00,1.22635,1.2264,1.2263,1.22635,6000000.0
2009-08-19 05:23:00,1.22625,1.22655,1.22625,1.2265,18000000.0
2009-08-19 05:24:00,1.2264,1.22675,1.2264,1.22665,14700000.0
2009-08-19 05:25:00,1.22675,1.22685,1.22665,1.2268,23000000.0
2009-08-19 05:26:00,1.2266,1.2269,1.2266,1.2268,15000000.0
2009-08-19 05:27:00,1.2267,1.2268,1.2267,1.2268,6000000.0
2009-08-19 05:28:00,1.2267,1.2267,1.2264,1.2264,18000000.0
2009-08-19 05:29:00,1.2264,1.2266,1.2264,1.22655,8000000.0
2009-08-19 05:30:00,1.2266,1.22675,1.22655,1.22655,15000000.0
2009-08-19 05:31:00,1.2266,1.2267,1.2265,1.2267,17000000.0
2009-08-19 05:32:00,1.22665,1.22685,1.22655,1.2266,18000000.0
2009-08-19 05:33:00,1.22665,1.2267,1.22655,1.2267,10000000.0
2009-08-19 05:34:00,1.2267,1.2269,1.22665,1.2267,19000000.0
2009-08-19 05:35:00,1.2267,1.2267,1.22635,1.22635,12000000.0
2009-08-19 05:36:00,1.22645,1.22645,1.2262,1.2264,10000000.0
2009-08-19 05:37:00,1.22645,1.22665,1.22645,1.22665,11000000.0
2009-08-19 05:38:00,1.22665,1.22665,1.2266,1.22665,9000000.0
2009-08-19 05:39:00,1.22655,1.2268,1.22655,1.2268,8000000.0
2009-08-19 05:40:00,1.22675,1.22685,1.2266,1.2267,15000000.0
2009-08-19 05:41:00,1.2267,1.22685,1.22665,1.22665,6000000.0
2009-08-19 05:42:00,1.22665,1.22705,1.22665,1.22685,17000000.0
2009-08-19 05:43:00,1.22675,1.2269,1.2267,1.2269,7000000.0
2009-08-19 05:44:00,1.22685,1.22685,1.2267,1.22675,7000000.0
2009-08-19 05:45:00,1.22675,1.22675,1.2267,1.2267,10000000.0
2009-08-19 05:46:00,1.2267,1.22705,1.2267,1.22685,33700000.0
2009-08-19 05:47:00,1.22685,1.2271,1.2264,1.2271,20800000.0
2009-08-19 05:48:00,1.2269,1.22705,1.22685,1.22695,16000000.0
2009-08-19 05:49:00,1.22685,1.2269,1.22675,1.2269,10000000.0
2009-08-19 05:50:00,1.22695,1.22705,1.2269,1.2269,15000000.0
2009-08-19 05:51:00,1.22685,1.22695,1.22685,1.2269,7000000.0
2009-08-19 05:52:00,1.22665,1.22665,1.22665,1.22665,1900000.0
2009-08-19 05:53:00,1.2268,1.227,1.22675,1.227,12000000.0
2009-08-19 05:54:00,1.2269,1.2269,1.2267,1.2269,17000000.0
2009-08-19 05:55:00,1.2267,1.22675,1.2267,1.22675,7000000.0
2009-08-19 05:56:00,1.22665,1.22695,1.22665,1.2269,17800000.0
2009-08-19 05:57:00,1.227,1.227,1.227,1.227,3900000.0
2009-08-19 05:58:00,1.227,1.227,1.22695,1.22695,4900000.0
2009-08-19 05:59:00,1.22695,1.227,1.2269,1.2269,9000000.0
2009-08-19 06:00:00,1.22685,1.2269,1.22655,1.2266,36900000.0
2009-08-19 06:01:00,1.2267,1.2267,1.2264,1.2264,37800000.0
2009-08-19 06:02:00,1.2265,1.22655,1.2265,1.2265,5000000.0
2009-08-19 06:03:00,1.2265,1.22675,1.2265,1.2267,8000000.0
2009-08-19 06:04:00,1.2266,1.2269,1.2266,1.2269,25000000.0
2009-08-19 06:05:00,1.2267,1.22675,1.22635,1.2266,26000000.0
2009-08-19 06:06:00,1.2264,1.22665,1.22635,1.22665,16000000.0
2009-08-19 06:07:00,1.22655,1.22665,1.22655,1.22655,6000000.0
2009-08-19 06:08:00,1.22645,1.22645,1.22645,1.22645,1900000.0
2009-08-19 06:09:00,1.22655,1.22665,1.22655,1.22665,4000000.0
2009-08-19 06:10:00,1.22655,1.22655,1.22655,1.22655,2000000.0
2009-08-19 06:11:00,1.22645,1.22665,1.22645,1.22665,3900000.0
2009-08-19 06:12:00,1.22655,1.22665,1.2265,1.22665,6000000.0
2009-08-19 06:13:00,1.22665,1.22685,1.22665,1.22675,8000000.0
2009-08-19 06:14:00,1.22675,1.22715,1.22675,1.227,15000000.0
2009-08-19 06:15:00,1.2268,1.2268,1.2268,1.2268,3500000.0
2009-08-19 06:16:00,1.227,1.2273,1.227,1.2272,16000000.0
2009-08-19 06:17:00,1.2271,1.22735,1.22705,1.2271,17000000.0
2009-08-19 06:18:00,1.2271,1.22735,1.2271,1.22715,16000000.0
2009-08-19 06:19:00,1.2274,1.22745,1.22695,1.22695,42300000.0
2009-08-19 06:20:00,1.22695,1.22695,1.22685,1.22685,8000000.0
2009-08-19 06:21:00,1.2268,1.227,1.2266,1.2268,48400000.0
2009-08-19 06:22:00,1.2268,1.22715,1.2265,1.2265,55500000.0
2009-08-19 06:23:00,1.2265,1.22695,1.2264,1.22695,35900000.0
2009-08-19 06:24:00,1.22695,1.22725,1.22695,1.22715,28000000.0
2009-08-19 06:25:00,1.22715,1.2272,1.22685,1.2269,32000000.0
2009-08-19 06:26:00,1.2269,1.22715,1.2269,1.22715,27000000.0
2009-08-19 06:27:00,1.2269,1.22715,1.22685,1.2271,14000000.0
2009-08-19 06:28:00,1.22705,1.22715,1.22685,1.2271,37000000.0
2009-08-19 06:29:00,1.227,1.2271,1.22685,1.22685,14000000.0
2009-08-19 06:30:00,1.22685,1.22725,1.2264,1.2264,46000000.0
2009-08-19 06:31:00,1.2264,1.22645,1.2264,1.22645,28000000.0
2009-08-19 06:32:00,1.22645,1.2265,1.2263,1.2263,29400000.0
2009-08-19 06:33:00,1.2263,1.2263,1.2263,1.2263,20600000.0
2009-08-19 06:34:00,1.2263,1.22635,1.22615,1.2262,29700000.0
2009-08-19 06:35:00,1.2262,1.2262,1.2261,1.2261,30000000.0
2009-08-19 06:36:00,1.2261,1.22635,1.2261,1.22615,44900000.0
2009-08-19 06:37:00,1.2261,1.22625,1.22605,1.2261,30000000.0
2009-08-19 06:38:00,1.22625,1.22625,1.2261,1.2261,11000000.0
2009-08-19 06:39:00,1.2261,1.2262,1.22585,1.22595,32000000.0
2009-08-19 06:40:00,1.22595,1.22605,1.22595,1.226,5000000.0
2009-08-19 06:41:00,1.22605,1.22635,1.22605,1.22635,36900000.0
2009-08-19 06:42:00,1.22635,1.2264,1.226,1.2263,20800000.0
2009-08-19 06:43:00,1.2263,1.2263,1.2261,1.22625,47300000.0
2009-08-19 06:44:00,1.22615,1.22625,1.2261,1.22615,30800000.0
2009-08-19 06:45:00,1.2262,1.2263,1.22615,1.2263,48200000.0
2009-08-19 06:46:00,1.2263,1.2263,1.22625,1.2263,8000000.0
2009-08-19 06:47:00,1.2262,1.2263,1.2262,1.2263,6000000.0
2009-08-19 06:48:00,1.2263,1.2266,1.226,1.2262,41100000.0
2009-08-19 06:49:00,1.2263,1.2265,1.226,1.2264,49100000.0
2009-08-19 06:50:00,1.22645,1.22665,1.2262,1.22655,49600000.0
2009-08-19 06:51:00,1.22655,1.22665,1.22655,1.22655,17000000.0
2009-08-19 06:52:00,1.22655,1.22675,1.2263,1.22655,48700000.0
2009-08-19 06:53:00,1.22665,1.22705,1.22655,1.2269,48400000.0
2009-08-19 06:54:00,1.22695,1.22695,1.22675,1.2268,12000000.0
2009-08-19 06:55:00,1.2268,1.22695,1.2268,1.22695,11000000.0
2009-08-19 06:56:00,1.22695,1.22745,1.2268,1.22705,49400000.0
2009-08-19 06:57:00,1.22705,1.2275,1.227,1.2275,51000000.0
2009-08-19 06:58:00,1.22755,1.2276,1.22695,1.22695,24900000.0
2009-08-19 06:59:00,1.2269,1.22705,1.2269,1.22695,16000000.0
2009-08-19 07:00:00,1.22675,1.2268,1.2266,1.22675,16000000.0
2009-08-19 07:01:00,1.22675,1.2269,1.2263,1.2265,60500000.0
2009-08-19 07:02:00,1.22645,1.22695,1.2264,1.22695,26000000.0
2009-08-19 07:03:00,1.22685,1.22695,1.22675,1.22685,16000000.0
2009-08-19 07:04:00,1.2269,1.2274,1.22685,1.22705,41900000.0
2009-08-19 07:05:00,1.227,1.227,1.2266,1.2267,24600000.0
2009-08-19 07:06:00,1.2267,1.22705,1.22665,1.2267,53500000.0
2009-08-19 07:07:00,1.2268,1.2268,1.2264,1.22645,19000000.0
2009-08-19 07:08:00,1.22645,1.22665,1.22645,1.2265,20000000.0
2009-08-19 07:09:00,1.22655,1.2267,1.2264,1.22655,29000000.0
2009-08-19 07:10:00,1.2264,1.2265,1.22625,1.22625,23300000.0
2009-08-19 07:11:00,1.22625,1.22625,1.2262,1.2262,9300000.0
2009-08-19 07:12:00,1.22665,1.2273,1.2261,1.22685,131200000.0
2009-08-19 07:13:00,1.2268,1.22695,1.22615,1.22665,32400000.0
2009-08-19 07:14:00,1.22665,1.22675,1.22665,1.22675,3800000.0
2009-08-19 07:15:00,1.2267,1.22675,1.2263,1.2264,57200000.0
2009-08-19 07:16:00,1.2263,1.2266,1.2263,1.2265,51500000.0
2009-08-19 07:17:00,1.2264,1.22645,1.2263,1.22645,18600000.0
2009-08-19 07:18:00,1.22635,1.22645,1.2262,1.2262,48000000.0
2009-08-19 07:19:00,1.2262,1.2265,1.22605,1.2262,52900000.0
2009-08-19 07:20:00,1.2262,1.22625,1.2261,1.2261,65000000.0
2009-08-19 07:21:00,1.2261,1.22655,1.2261,1.22615,40900000.0
2009-08-19 07:22:00,1.2261,1.2261,1.226,1.22605,12000000.0
2009-08-19 07:23:00,1.22615,1.22645,1.2261,1.22635,34000000.0
2009-08-19 07:24:00,1.226,1.22625,1.226,1.22615,21600000.0
2009-08-19 07:25:00,1.2261,1.2261,1.2259,1.2259,36300000.0
2009-08-19 07:26:00,1.2259,1.2259,1.2258,1.2258,42000000.0
2009-08-19 07:27:00,1.2258,1.2258,1.2257,1.22575,30000000.0
2009-08-19 07:28:00,1.2257,1.22585,1.2256,1.2256,53400000.0
2009-08-19 07:29:00,1.2256,1.2256,1.22475,1.2255,54600000.0
2009-08-19 07:30:00,1.2255,1.22565,1.2254,1.2254,51200000.0
2009-08-19 07:31:00,1.2254,1.2262,1.2253,1.2254,61800000.0
2009-08-19 07:32:00,1.2254,1.22625,1.2254,1.22625,55700000.0
2009-08-19 07:33:00,1.22635,1.22645,1.226,1.22605,37700000.0
2009-08-19 07:34:00,1.2261,1.2264,1.22595,1.2262,49700000.0
2009-08-19 07:35:00,1.22615,1.2263,1.22555,1.2259,70400000.0
2009-08-19 07:36:00,1.2259,1.2264,1.22555,1.2256,88300000.0
2009-08-19 07:37:00,1.22575,1.2262,1.2255,1.226,76700000.0
2009-08-19 07:38:00,1.226,1.2262,1.22565,1.2257,63000000.0
2009-08-19 07:39:00,1.2257,1.226,1.2256,1.226,52700000.0
2009-08-19 07:40:00,1.226,1.226,1.22545,1.2255,60800000.0
2009-08-19 07:41:00,1.2255,1.2263,1.22545,1.22575,60200000.0
2009-08-19 07:42:00,1.22575,1.22655,1.22575,1.22645,55500000.0
2009-08-19 07:43:00,1.2264,1.2264,1.22545,1.2256,61100000.0
2009-08-19 07:44:00,1.22555,1.22585,1.2254,1.22545,38500000.0
2009-08-19 07:45:00,1.22545,1.22545,1.22455,1.2249,25000000.0
2009-08-19 07:46:00,1.2249,1.2254,1.2242,1.2244,94800000.0
2009-08-19 07:47:00,1.2245,1.2253,1.2245,1.2249,59400000.0
2009-08-19 07:48:00,1.22495,1.22525,1.2241,1.2241,52600000.0
2009-08-19 07:49:00,1.22425,1.2253,1.22425,1.2253,45500000.0
2009-08-19 07:50:00,1.22535,1.22545,1.22445,1.22545,65700000.0
2009-08-19 07:51:00,1.2255,1.22615,1.2252,1.2252,68200000.0
2009-08-19 07:52:00,1.2253,1.2254,1.22395,1.2242,84300000.0
2009-08-19 07:53:00,1.2242,1.22575,1.2242,1.22555,69300000.0
2009-08-19 07:54:00,1.22555,1.2256,1.2247,1.2249,87300000.0
2009-08-19 07:55:00,1.225,1.2253,1.2246,1.2253,50900000.0
2009-08-19 07:56:00,1.22505,1.2253,1.2243,1.22475,52900000.0
2009-08-19 07:57:00,1.22465,1.22505,1.22425,1.2246,52000000.0
2009-08-19 07:58:00,1.2246,1.2253,1.22455,1.22525,53000000.0
2009-08-19 07:59:00,1.2253,1.22565,1.22405,1.2243,49800000.0
2009-08-19 08:00:00,1.22445,1.22605,1.2244,1.2255,63100000.0
2009-08-19 08:01:00,1.22555,1.2258,1.2253,1.2254,24000000.0
2009-08-19 08:02:00,1.2252,1.2259,1.22495,1.2259,63500000.0
2009-08-19 08:03:00,1.2259,1.2261,1.22505,1.2254,76100000.0
2009-08-19 08:04:00,1.22545,1.22575,1.2248,1.2248,82200000.0
2009-08-19 08:05:00,1.2248,1.22535,1.2248,1.22505,73900000.0
2009-08-19 08:06:00,1.22505,1.2251,1.2248,1.2249,77600000.0
2009-08-19 08:07:00,1.2249,1.22505,1.2247,1.2247,51900000.0
2009-08-19 08:08:00,1.2247,1.2249,1.2247,1.2249,47600000.0
2009-08-19 08:09:00,1.2248,1.22505,1.2246,1.2249,30600000.0
2009-08-19 08:10:00,1.22495,1.2253,1.22455,1.22495,90000000.0
2009-08-19 08:11:00,1.22495,1.2251,1.2245,1.22475,87300000.0
2009-08-19 08:12:00,1.2248,1.2252,1.2246,1.2252,84500000.0
2009-08-19 08:13:00,1.2251,1.22525,1.22445,1.2248,105400000.0
2009-08-19 08:14:00,1.22485,1.22515,1.2246,1.22485,71900000.0
2009-08-19 08:15:00,1.2249,1.22515,1.2247,1.2249,36300000.0
2009-08-19 08:16:00,1.2249,1.2252,1.2249,1.22515,40500000.0
2009-08-19 08:17:00,1.22505,1.2256,1.22465,1.22525,113300000.0
2009-08-19 08:18:00,1.22525,1.2259,1.225,1.22555,85900000.0
2009-08-19 08:19:00,1.2253,1.22575,1.22475,1.2249,81600000.0
2009-08-19 08:20:00,1.2249,1.2251,1.2246,1.225,72900000.0
2009-08-19 08:21:00,1.22505,1.2257,1.2248,1.2254,66500000.0
2009-08-19 08:22:00,1.22535,1.22585,1.2252,1.22565,82200000.0
2009-08-19 08:23:00,1.2256,1.22575,1.2253,1.22555,77900000.0
2009-08-19 08:24:00,1.22545,1.2255,1.22515,1.2254,105500000.0
2009-08-19 08:25:00,1.22545,1.22555,1.22505,1.22515,45800000.0
2009-08-19 08:26:00,1.2252,1.2256,1.2251,1.2256,104400000.0
2009-08-19 08:27:00,1.22555,1.2258,1.22485,1.225,112200000.0
2009-08-19 08:28:00,1.2249,1.2253,1.22475,1.2248,82600000.0
2009-08-19 08:29:00,1.2248,1.2254,1.2247,1.22515,62400000.0
2009-08-19 08:30:00,1.22505,1.22545,1.22505,1.22545,63800000.0
2009-08-19 08:31:00,1.2252,1.22575,1.2252,1.2255,41900000.0
2009-08-19 08:32:00,1.22545,1.22555,1.22495,1.2255,35200000.0
2009-08-19 08:33:00,1.22545,1.22575,1.2249,1.22495,134400000.0
2009-08-19 08:34:00,1.22495,1.22495,1.2248,1.2248,83400000.0
2009-08-19 08:35:00,1.2248,1.225,1.22465,1.2248,116100000.0
2009-08-19 08:36:00,1.22465,1.2249,1.2246,1.2246,153700000.0
2009-08-19 08:37:00,1.2246,1.22515,1.2246,1.22485,80800000.0
2009-08-19 08:38:00,1.2247,1.22495,1.2246,1.2246,131600000.0
2009-08-19 08:39:00,1.2246,1.2246,1.2245,1.2245,37000000.0
2009-08-19 08:40:00,1.2245,1.22475,1.2243,1.2244,71300000.0
2009-08-19 08:41:00,1.2244,1.22455,1.2243,1.2244,64400000.0
2009-08-19 08:42:00,1.2243,1.22485,1.2243,1.22465,73400000.0
2009-08-19 08:43:00,1.22425,1.2245,1.2242,1.2243,182600000.0
2009-08-19 08:44:00,1.2242,1.2242,1.2241,1.2241,48000000.0
2009-08-19 08:45:00,1.2241,1.2242,1.224,1.224,50000000.0
2009-08-19 08:46:00,1.224,1.224,1.2239,1.2239,37000000.0
2009-08-19 08:47:00,1.2238,1.22405,1.22315,1.2236,72000000.0
2009-08-19 08:48:00,1.2237,1.22395,1.2229,1.2232,138300000.0
2009-08-19 08:49:00,1.2232,1.22365,1.2227,1.22365,147700000.0
2009-08-19 08:50:00,1.2237,1.2239,1.2233,1.2238,137000000.0
2009-08-19 08:51:00,1.2238,1.2241,1.2229,1.22295,118800000.0
2009-08-19 08:52:00,1.22295,1.22325,1.22265,1.22325,102500000.0
2009-08-19 08:53:00,1.22305,1.2239,1.22305,1.2238,85300000.0
2009-08-19 08:54:00,1.22375,1.2239,1.22355,1.2236,102400000.0
2009-08-19 08:55:00,1.2236,1.22385,1.2234,1.2237,100000000.0
2009-08-19 08:56:00,1.22365,1.22395,1.22355,1.2238,75700000.0
2009-08-19 08:57:00,1.2238,1.22435,1.2237,1.22435,86900000.0
2009-08-19 08:58:00,1.2241,1.2245,1.2235,1.2239,104900000.0
2009-08-19 08:59:00,1.224,1.2247,1.224,1.22405,117900000.0
2009-08-19 09:00:00,1.22415,1.2245,1.22395,1.22445,165700000.0
2009-08-19 09:01:00,1.22455,1.22465,1.22395,1.22405,187800000.0
2009-08-19 09:02:00,1.2241,1.2241,1.2235,1.2236,144100000.0
2009-08-19 09:03:00,1.22355,1.2241,1.2233,1.224,169300000.0
2009-08-19 09:04:00,1.224,1.2242,1.22355,1.22415,119400000.0
2009-08-19 09:05:00,1.22415,1.22415,1.22355,1.2237,94700000.0
2009-08-19 09:06:00,1.22375,1.22415,1.2236,1.2241,48300000.0
2009-08-19 09:07:00,1.22415,1.2244,1.2235,1.22365,56500000.0
2009-08-19 09:08:00,1.2237,1.224,1.22335,1.224,70700000.0
2009-08-19 09:09:00,1.2239,1.22415,1.2234,1.2238,57100000.0
2009-08-19 09:10:00,1.2238,1.22405,1.2235,1.22385,70000000.0
2009-08-19 09:11:00,1.2239,1.224,1.2235,1.2238,118200000.0
2009-08-19 09:12:00,1.22385,1.2243,1.22365,1.22415,47000000.0
2009-08-19 09:13:00,1.2242,1.2242,1.22395,1.224,41000000.0
2009-08-19 09:14:00,1.224,1.22425,1.2239,1.224,75900000.0
2009-08-19 09:15:00,1.2241,1.2251,1.2238,1.2248,89200000.0
2009-08-19 09:16:00,1.2248,1.2248,1.2243,1.2245,108300000.0
2009-08-19 09:17:00,1.22445,1.2247,1.2244,1.22465,30400000.0
2009-08-19 09:18:00,1.22455,1.22495,1.22435,1.22455,85100000.0
2009-08-19 09:19:00,1.2246,1.22495,1.22445,1.22495,96100000.0
2009-08-19 09:20:00,1.2251,1.22525,1.2247,1.22495,36500000.0
2009-08-19 09:21:00,1.225,1.225,1.22455,1.22475,66600000.0
2009-08-19 09:22:00,1.22475,1.2252,1.22435,1.22475,102100000.0
2009-08-19 09:23:00,1.22455,1.22475,1.2244,1.22445,67600000.0
2009-08-19 09:24:00,1.22425,1.22475,1.2241,1.22475,119700000.0
2009-08-19 09:25:00,1.2248,1.2248,1.2244,1.22465,50100000.0
2009-08-19 09:26:00,1.22455,1.2248,1.2245,1.22465,36000000.0
2009-08-19 09:27:00,1.2245,1.2248,1.22445,1.2247,39800000.0
2009-08-19 09:28:00,1.2247,1.22475,1.22445,1.22445,54500000.0
2009-08-19 09:29:00,1.2245,1.22485,1.2245,1.2248,37800000.0
2009-08-19 09:30:00,1.2248,1.2248,1.22445,1.22475,44000000.0
2009-08-19 09:31:00,1.2247,1.2247,1.22415,1.2242,60700000.0
2009-08-19 09:32:00,1.22425,1.2243,1.2241,1.2241,65400000.0
2009-08-19 09:33:00,1.2241,1.22455,1.224,1.2245,54500000.0
2009-08-19 09:34:00,1.2245,1.2246,1.22415,1.2244,62400000.0
2009-08-19 09:35:00,1.22445,1.22475,1.22425,1.2243,67900000.0
2009-08-19 09:36:00,1.22435,1.22465,1.22395,1.22445,60900000.0
2009-08-19 09:37:00,1.22445,1.22535,1.22415,1.22525,65300000.0
2009-08-19 09:38:00,1.22515,1.2258,1.22515,1.22555,60500000.0
2009-08-19 09:39:00,1.22555,1.2257,1.22525,1.22555,54900000.0
2009-08-19 09:40:00,1.2256,1.22565,1.22515,1.22535,47300000.0
2009-08-19 09:41:00,1.2254,1.2256,1.2253,1.22555,45000000.0
2009-08-19 09:42:00,1.22545,1.22555,1.22505,1.22545,101700000.0
2009-08-19 09:43:00,1.22545,1.2258,1.22495,1.22575,144000000.0
2009-08-19 09:44:00,1.2258,1.2261,1.22485,1.2251,88400000.0
2009-08-19 09:45:00,1.22515,1.2253,1.2247,1.2248,99000000.0
2009-08-19 09:46:00,1.2248,1.22525,1.2248,1.22485,54000000.0
2009-08-19 09:47:00,1.22485,1.2254,1.22465,1.22495,86100000.0
2009-08-19 09:48:00,1.225,1.22535,1.2247,1.2251,101500000.0
2009-08-19 09:49:00,1.2252,1.22535,1.22465,1.22535,115100000.0
2009-08-19 09:50:00,1.2254,1.2254,1.2248,1.2248,50900000.0
2009-08-19 09:51:00,1.22495,1.22535,1.22465,1.22465,83300000.0
2009-08-19 09:52:00,1.2247,1.2251,1.2247,1.22485,34700000.0
2009-08-19 09:53:00,1.2249,1.2251,1.22485,1.22505,34000000.0
2009-08-19 09:54:00,1.22505,1.22545,1.22485,1.22545,48300000.0
2009-08-19 09:55:00,1.22545,1.2255,1.22515,1.2252,60800000.0
2009-08-19 09:56:00,1.22525,1.2256,1.22505,1.2256,75700000.0
2009-08-19 09:57:00,1.2256,1.2256,1.22475,1.22545,95800000.0
2009-08-19 09:58:00,1.2255,1.22565,1.2254,1.2256,46800000.0
2009-08-19 09:59:00,1.22565,1.22565,1.22495,1.2254,71400000.0
2009-08-19 10:00:00,1.2254,1.22565,1.2252,1.2255,54400000.0
2009-08-19 10:01:00,1.22555,1.22585,1.22495,1.2251,80600000.0
2009-08-19 10:02:00,1.2252,1.2252,1.22495,1.225,49600000.0
2009-08-19 10:03:00,1.22495,1.22515,1.22485,1.22495,27800000.0
2009-08-19 10:04:00,1.22495,1.2251,1.22475,1.22495,64900000.0
2009-08-19 10:05:00,1.22495,1.22495,1.2247,1.2247,41600000.0
2009-08-19 10:06:00,1.2247,1.2247,1.2246,1.2246,28000000.0
2009-08-19 10:07:00,1.2246,1.2246,1.2245,1.2245,43000000.0
2009-08-19 10:08:00,1.2245,1.2245,1.2244,1.2244,24000000.0
2009-08-19 10:09:00,1.2244,1.2244,1.2243,1.2243,29000000.0
2009-08-19 10:10:00,1.2243,1.2243,1.2242,1.2242,48700000.0
2009-08-19 10:11:00,1.2242,1.2246,1.2242,1.2243,122000000.0
2009-08-19 10:12:00,1.2244,1.22445,1.22405,1.2241,88000000.0
2009-08-19 10:13:00,1.2241,1.22465,1.2241,1.2243,57400000.0
2009-08-19 10:14:00,1.2244,1.22455,1.22415,1.22445,45000000.0
2009-08-19 10:15:00,1.22445,1.22465,1.2243,1.22465,43400000.0
2009-08-19 10:16:00,1.2247,1.2248,1.2244,1.22465,47000000.0
2009-08-19 10:17:00,1.2247,1.22505,1.2245,1.225,42900000.0
2009-08-19 10:18:00,1.2249,1.2252,1.2246,1.2249,53900000.0
2009-08-19 10:19:00,1.2249,1.2251,1.22455,1.22485,45300000.0
2009-08-19 10:20:00,1.22465,1.2249,1.22465,1.2247,36000000.0
2009-08-19 10:21:00,1.22475,1.22515,1.22465,1.2249,47800000.0
2009-08-19 10:22:00,1.2249,1.22515,1.2247,1.225,66700000.0
2009-08-19 10:23:00,1.22475,1.2249,1.2246,1.22475,54600000.0
2009-08-19 10:24:00,1.2247,1.22505,1.22455,1.22475,55000000.0
2009-08-19 10:25:00,1.2248,1.2249,1.2246,1.22465,47000000.0
2009-08-19 10:26:00,1.22465,1.22515,1.22465,1.22515,54500000.0
2009-08-19 10:27:00,1.22505,1.2253,1.2245,1.22495,51000000.0
2009-08-19 10:28:00,1.225,1.2251,1.2246,1.22505,38500000.0
2009-08-19 10:29:00,1.2251,1.22515,1.22475,1.2248,58700000.0
2009-08-19 10:30:00,1.22485,1.22515,1.2245,1.22475,185100000.0
2009-08-19 10:31:00,1.22485,1.2255,1.22485,1.2255,76500000.0
2009-08-19 10:32:00,1.22555,1.2257,1.2252,1.2257,64800000.0
2009-08-19 10:33:00,1.2257,1.22575,1.2251,1.2253,63400000.0
2009-08-19 10:34:00,1.2252,1.22535,1.2249,1.225,65400000.0
2009-08-19 10:35:00,1.225,1.22515,1.22485,1.22495,57000000.0
2009-08-19 10:36:00,1.225,1.22525,1.225,1.22505,47100000.0
2009-08-19 10:37:00,1.22505,1.2252,1.22505,1.2251,20000000.0
2009-08-19 10:38:00,1.22515,1.22525,1.2251,1.2251,22000000.0
2009-08-19 10:39:00,1.2251,1.2252,1.2247,1.2248,42000000.0
2009-08-19 10:40:00,1.22475,1.2255,1.2246,1.22515,71700000.0
2009-08-19 10:41:00,1.2251,1.2253,1.2249,1.2253,37000000.0
2009-08-19 10:42:00,1.2253,1.2254,1.2249,1.225,43600000.0
2009-08-19 10:43:00,1.22505,1.2251,1.22475,1.22495,36000000.0
2009-08-19 10:44:00,1.22495,1.2251,1.22465,1.22505,34100000.0
2009-08-19 10:45:00,1.22505,1.2252,1.2249,1.22515,53000000.0
2009-08-19 10:46:00,1.22515,1.22535,1.22475,1.2249,56600000.0
2009-08-19 10:47:00,1.225,1.22555,1.22485,1.2254,67200000.0
2009-08-19 10:48:00,1.2254,1.2256,1.2253,1.2253,31000000.0
2009-08-19 10:49:00,1.2253,1.2254,1.2249,1.2249,45200000.0
2009-08-19 10:50:00,1.2251,1.22535,1.22495,1.22505,35700000.0
2009-08-19 10:51:00,1.225,1.2256,1.22495,1.22535,44100000.0
2009-08-19 10:52:00,1.22535,1.22535,1.2248,1.22485,51600000.0
2009-08-19 10:53:00,1.2248,1.22515,1.22475,1.2248,66400000.0
2009-08-19 10:54:00,1.2248,1.225,1.22465,1.2247,32000000.0
2009-08-19 10:55:00,1.2246,1.22515,1.2246,1.22485,58000000.0
2009-08-19 10:56:00,1.2248,1.22495,1.22455,1.22495,46300000.0
2009-08-19 10:57:00,1.22465,1.2252,1.22455,1.2249,52100000.0
2009-08-19 10:58:00,1.225,1.2257,1.225,1.22505,64000000.0
2009-08-19 10:59:00,1.2254,1.2258,1.22535,1.2258,28900000.0
2009-08-19 11:00:00,1.2257,1.2257,1.22485,1.22485,56000000.0
2009-08-19 11:01:00,1.2248,1.2255,1.22475,1.2255,41600000.0
2009-08-19 11:02:00,1.2254,1.226,1.2253,1.22545,51800000.0
2009-08-19 11:03:00,1.2255,1.22615,1.2255,1.22575,36800000.0
2009-08-19 11:04:00,1.22585,1.22595,1.2256,1.22585,51700000.0
2009-08-19 11:05:00,1.22585,1.22585,1.22565,1.2257,46000000.0
2009-08-19 11:06:00,1.2258,1.2258,1.2254,1.22575,44700000.0
2009-08-19 11:07:00,1.22565,1.2258,1.2255,1.2258,26700000.0
2009-08-19 11:08:00,1.2258,1.2258,1.22535,1.22555,32000000.0
2009-08-19 11:09:00,1.22545,1.22555,1.2253,1.22545,36800000.0
2009-08-19 11:10:00,1.22535,1.2254,1.225,1.2254,20900000.0
2009-08-19 11:11:00,1.2253,1.2253,1.225,1.22525,44800000.0
2009-08-19 11:12:00,1.22525,1.2253,1.22495,1.22525,38700000.0
2009-08-19 11:13:00,1.2252,1.22525,1.225,1.2251,38900000.0
2009-08-19 11:14:00,1.225,1.22515,1.22485,1.22495,29000000.0
2009-08-19 11:15:00,1.22485,1.22485,1.2248,1.2248,17000000.0
2009-08-19 11:16:00,1.2248,1.22505,1.22465,1.22485,33900000.0
2009-08-19 11:17:00,1.22475,1.2248,1.2246,1.2246,30900000.0
2009-08-19 11:18:00,1.2246,1.2251,1.2246,1.2251,28000000.0
2009-08-19 11:19:00,1.22515,1.22535,1.22485,1.22525,34700000.0
2009-08-19 11:20:00,1.22525,1.22555,1.225,1.22545,59000000.0
2009-08-19 11:21:00,1.22525,1.22555,1.22525,1.22555,33000000.0
2009-08-19 11:22:00,1.22555,1.2256,1.22505,1.22515,54300000.0
2009-08-19 11:23:00,1.22525,1.2255,1.2251,1.2255,34100000.0
2009-08-19 11:24:00,1.2254,1.2256,1.2251,1.2255,65100000.0
2009-08-19 11:25:00,1.22555,1.22565,1.2253,1.22565,35900000.0
2009-08-19 11:26:00,1.2257,1.22575,1.2254,1.2255,17900000.0
2009-08-19 11:27:00,1.2256,1.2259,1.22555,1.22575,54600000.0
2009-08-19 11:28:00,1.2258,1.22625,1.22535,1.22585,69100000.0
2009-08-19 11:29:00,1.22575,1.2259,1.22545,1.2257,44400000.0
2009-08-19 11:30:00,1.2256,1.2258,1.2254,1.2255,48700000.0
2009-08-19 11:31:00,1.22555,1.2257,1.2253,1.2255,31700000.0
2009-08-19 11:32:00,1.2255,1.2262,1.2254,1.2256,78700000.0
2009-08-19 11:33:00,1.22575,1.22615,1.2256,1.22615,37900000.0
2009-08-19 11:34:00,1.2261,1.22615,1.2258,1.2258,36200000.0
2009-08-19 11:35:00,1.2257,1.22585,1.2255,1.2257,26300000.0
2009-08-19 11:36:00,1.22575,1.226,1.2257,1.226,33400000.0
2009-08-19 11:37:00,1.22605,1.22615,1.2259,1.22615,28000000.0
2009-08-19 11:38:00,1.22605,1.2262,1.22595,1.22615,14500000.0
2009-08-19 11:39:00,1.2261,1.2262,1.2255,1.2258,61500000.0
2009-08-19 11:40:00,1.22585,1.22585,1.2255,1.2255,40700000.0
2009-08-19 11:41:00,1.2255,1.2257,1.2255,1.22555,47700000.0
2009-08-19 11:42:00,1.2256,1.2256,1.2254,1.2254,46100000.0
2009-08-19 11:43:00,1.2254,1.2255,1.2254,1.2255,33000000.0
2009-08-19 11:44:00,1.2254,1.2255,1.2253,1.2253,35200000.0
2009-08-19 11:45:00,1.2253,1.22555,1.2253,1.2254,37500000.0
2009-08-19 11:46:00,1.2253,1.22555,1.22525,1.22535,48700000.0
2009-08-19 11:47:00,1.2253,1.22545,1.2251,1.22545,49700000.0
2009-08-19 11:48:00,1.2254,1.22565,1.22535,1.2256,49900000.0
2009-08-19 11:49:00,1.2255,1.22555,1.22505,1.2252,34800000.0
2009-08-19 11:50:00,1.2251,1.22515,1.22495,1.225,56700000.0
2009-08-19 11:51:00,1.225,1.225,1.2249,1.2249,39400000.0
2009-08-19 11:52:00,1.2249,1.2249,1.2242,1.2242,53300000.0
2009-08-19 11:53:00,1.22425,1.2244,1.2242,1.22435,22000000.0
2009-08-19 11:54:00,1.22425,1.22445,1.2242,1.2243,42100000.0
2009-08-19 11:55:00,1.22435,1.22455,1.2242,1.22435,52100000.0
2009-08-19 11:56:00,1.22435,1.22455,1.2242,1.22445,49000000.0
2009-08-19 11:57:00,1.22445,1.2245,1.22425,1.22445,24200000.0
2009-08-19 11:58:00,1.22425,1.2245,1.22425,1.2245,40300000.0
2009-08-19 11:59:00,1.2245,1.22465,1.2245,1.22465,35800000.0
2009-08-19 12:00:00,1.2245,1.22485,1.22435,1.22435,49400000.0
2009-08-19 12:01:00,1.22435,1.22455,1.22425,1.22425,27900000.0
2009-08-19 12:02:00,1.2243,1.22435,1.22415,1.2242,11000000.0
2009-08-19 12:03:00,1.2243,1.2243,1.22385,1.22395,34200000.0
2009-08-19 12:04:00,1.22395,1.22455,1.22395,1.22455,51000000.0
2009-08-19 12:05:00,1.22445,1.22455,1.22425,1.22435,48100000.0
2009-08-19 12:06:00,1.22445,1.2248,1.22425,1.22465,42000000.0
2009-08-19 12:07:00,1.2246,1.2247,1.2244,1.22445,34000000.0
2009-08-19 12:08:00,1.22445,1.22465,1.22425,1.2245,45900000.0
2009-08-19 12:09:00,1.22445,1.22475,1.2244,1.2246,25000000.0
2009-08-19 12:10:00,1.2245,1.22495,1.2245,1.22495,35000000.0
2009-08-19 12:11:00,1.22495,1.22535,1.2249,1.22535,21000000.0
2009-08-19 12:12:00,1.2254,1.2255,1.22515,1.22535,18000000.0
2009-08-19 12:13:00,1.2253,1.2255,1.22525,1.2254,16000000.0
2009-08-19 12:14:00,1.22535,1.22565,1.22535,1.2256,12000000.0
2009-08-19 12:15:00,1.2254,1.2257,1.22535,1.2257,15000000.0
2009-08-19 12:16:00,1.22565,1.2257,1.22565,1.22565,4000000.0
2009-08-19 12:17:00,1.2255,1.22555,1.22535,1.22555,8000000.0
2009-08-19 12:18:00,1.22555,1.22555,1.2253,1.22535,25000000.0
2009-08-19 12:19:00,1.2253,1.2255,1.2253,1.2255,8000000.0
2009-08-19 12:20:00,1.2255,1.2259,1.2255,1.2259,33000000.0
2009-08-19 12:21:00,1.226,1.226,1.22565,1.2257,7000000.0
2009-08-19 12:22:00,1.2257,1.2258,1.22565,1.22565,17000000.0
2009-08-19 12:23:00,1.22555,1.2256,1.22505,1.22525,41000000.0
2009-08-19 12:24:00,1.2253,1.2256,1.2253,1.22555,18000000.0
2009-08-19 12:25:00,1.2256,1.2257,1.2253,1.2253,12000000.0
2009-08-19 12:26:00,1.2252,1.22575,1.2252,1.22575,33000000.0
2009-08-19 12:27:00,1.2257,1.22585,1.22545,1.2257,16000000.0
2009-08-19 12:28:00,1.22575,1.22585,1.22555,1.22555,18000000.0
2009-08-19 12:29:00,1.22555,1.22575,1.22555,1.2256,32000000.0
2009-08-19 12:30:00,1.2257,1.2259,1.2249,1.2259,43900000.0
2009-08-19 12:31:00,1.22595,1.22595,1.22565,1.22575,19000000.0
2009-08-19 12:32:00,1.22575,1.226,1.22575,1.226,14000000.0
2009-08-19 12:33:00,1.2262,1.2262,1.2257,1.2258,34900000.0
2009-08-19 12:34:00,1.22575,1.2261,1.22575,1.2259,19000000.0
2009-08-19 12:35:00,1.2259,1.2259,1.22565,1.22565,10000000.0
2009-08-19 12:36:00,1.22565,1.2257,1.225,1.2255,52400000.0
2009-08-19 12:37:00,1.22545,1.2258,1.2253,1.2258,32000000.0
2009-08-19 12:38:00,1.22575,1.22575,1.2255,1.22555,14000000.0
2009-08-19 12:39:00,1.2255,1.2255,1.2252,1.22525,7000000.0
2009-08-19 12:40:00,1.22525,1.2256,1.22505,1.22505,59900000.0
2009-08-19 12:41:00,1.22495,1.2251,1.22485,1.2249,20000000.0
2009-08-19 12:42:00,1.22495,1.22525,1.2249,1.2252,30900000.0
2009-08-19 12:43:00,1.22525,1.22545,1.22495,1.2251,51300000.0
2009-08-19 12:44:00,1.2251,1.22515,1.22495,1.2251,25700000.0
2009-08-19 12:45:00,1.2252,1.2255,1.22485,1.225,38200000.0
2009-08-19 12:46:00,1.22505,1.22515,1.22465,1.22475,55400000.0
2009-08-19 12:47:00,1.22465,1.22465,1.22455,1.22465,8000000.0
2009-08-19 12:48:00,1.2246,1.22475,1.22445,1.22475,32500000.0
2009-08-19 12:49:00,1.22435,1.2259,1.2242,1.2255,38200000.0
2009-08-19 12:50:00,1.22555,1.2262,1.22555,1.226,40000000.0
2009-08-19 12:51:00,1.22555,1.2264,1.22555,1.22625,48300000.0
2009-08-19 12:52:00,1.2263,1.22635,1.2259,1.22605,44200000.0
2009-08-19 12:53:00,1.2261,1.22615,1.22545,1.2257,25000000.0
2009-08-19 12:54:00,1.2258,1.2261,1.2252,1.22595,54100000.0
2009-08-19 12:55:00,1.22605,1.22615,1.22565,1.2261,29600000.0
2009-08-19 12:56:00,1.2261,1.2262,1.2259,1.22605,33000000.0
2009-08-19 12:57:00,1.226,1.22615,1.2256,1.22565,29000000.0
2009-08-19 12:58:00,1.2257,1.226,1.2256,1.22585,37600000.0
2009-08-19 12:59:00,1.2259,1.2262,1.2258,1.22615,37000000.0
2009-08-19 13:00:00,1.2262,1.2264,1.2256,1.2264,33000000.0
2009-08-19 13:01:00,1.22615,1.22625,1.2256,1.2258,64000000.0
2009-08-19 13:02:00,1.2258,1.22655,1.22555,1.2264,52000000.0
2009-08-19 13:03:00,1.2264,1.22645,1.226,1.22625,23000000.0
2009-08-19 13:04:00,1.22625,1.22675,1.22615,1.22635,42000000.0
2009-08-19 13:05:00,1.22635,1.22675,1.22635,1.22675,14000000.0
2009-08-19 13:06:00,1.22675,1.2268,1.22605,1.22605,41000000.0
2009-08-19 13:07:00,1.22605,1.2262,1.2256,1.2257,63000000.0
2009-08-19 13:08:00,1.2257,1.22595,1.2255,1.2258,36000000.0
2009-08-19 13:09:00,1.2258,1.226,1.2256,1.22585,22000000.0
2009-08-19 13:10:00,1.2258,1.22595,1.2257,1.2259,19000000.0
2009-08-19 13:11:00,1.2259,1.22655,1.2259,1.22655,25000000.0
2009-08-19 13:12:00,1.2266,1.22685,1.2262,1.2267,45000000.0
2009-08-19 13:13:00,1.2267,1.22675,1.226,1.2266,65700000.0
2009-08-19 13:14:00,1.2266,1.2268,1.2261,1.22645,66900000.0
2009-08-19 13:15:00,1.22635,1.22645,1.226,1.2264,36900000.0
2009-08-19 13:16:00,1.2264,1.22645,1.2259,1.2261,60900000.0
2009-08-19 13:17:00,1.2261,1.2263,1.2256,1.2257,60700000.0
2009-08-19 13:18:00,1.2257,1.22635,1.2257,1.22635,41900000.0
2009-08-19 13:19:00,1.22615,1.22635,1.22615,1.2262,31900000.0
2009-08-19 13:20:00,1.2262,1.2263,1.22615,1.2262,32000000.0
2009-08-19 13:21:00,1.2262,1.22645,1.2261,1.2263,33000000.0
2009-08-19 13:22:00,1.22635,1.2266,1.2261,1.2262,46700000.0
2009-08-19 13:23:00,1.2262,1.22645,1.22565,1.2259,58600000.0
2009-08-19 13:24:00,1.2259,1.22605,1.2256,1.22575,29600000.0
2009-08-19 13:25:00,1.2257,1.22595,1.22565,1.22585,43600000.0
2009-08-19 13:26:00,1.22585,1.2263,1.22585,1.2263,32000000.0
2009-08-19 13:27:00,1.2263,1.2266,1.22585,1.22585,54800000.0
2009-08-19 13:28:00,1.22585,1.2264,1.22585,1.22625,31000000.0
2009-08-19 13:29:00,1.22615,1.22615,1.22565,1.22595,31800000.0
2009-08-19 13:30:00,1.2259,1.22675,1.22585,1.2266,71800000.0
2009-08-19 13:31:00,1.22655,1.22715,1.2264,1.2264,46700000.0
2009-08-19 13:32:00,1.2265,1.2272,1.2265,1.22675,37100000.0
2009-08-19 13:33:00,1.2267,1.227,1.22645,1.22675,65900000.0
2009-08-19 13:34:00,1.2268,1.22705,1.22655,1.22685,34600000.0
2009-08-19 13:35:00,1.2269,1.22735,1.2268,1.22715,52600000.0
2009-08-19 13:36:00,1.22705,1.22705,1.2263,1.227,46700000.0
2009-08-19 13:37:00,1.2269,1.2273,1.2269,1.22695,22000000.0
2009-08-19 13:38:00,1.227,1.22745,1.227,1.22725,34000000.0
2009-08-19 13:39:00,1.2272,1.2272,1.22655,1.227,53300000.0
2009-08-19 13:40:00,1.22685,1.22715,1.2268,1.2269,40900000.0
2009-08-19 13:41:00,1.2269,1.22705,1.2267,1.227,44900000.0
2009-08-19 13:42:00,1.227,1.22705,1.22685,1.2269,11000000.0
2009-08-19 13:43:00,1.22685,1.227,1.22685,1.22685,9000000.0
2009-08-19 13:44:00,1.2268,1.22705,1.2266,1.2268,30000000.0
2009-08-19 13:45:00,1.22685,1.22695,1.2264,1.22655,49400000.0
2009-08-19 13:46:00,1.2264,1.2264,1.2263,1.2263,49000000.0
2009-08-19 13:47:00,1.2263,1.2263,1.2263,1.2263,27000000.0
2009-08-19 13:48:00,1.2263,1.2263,1.22485,1.22585,52900000.0
2009-08-19 13:49:00,1.226,1.226,1.2251,1.2259,27000000.0
2009-08-19 13:50:00,1.2259,1.2259,1.2247,1.22485,62600000.0
2009-08-19 13:51:00,1.2248,1.22505,1.22455,1.2247,61500000.0
2009-08-19 13:52:00,1.22475,1.22495,1.22455,1.22465,32400000.0
2009-08-19 13:53:00,1.22475,1.2249,1.22455,1.2247,47700000.0
2009-08-19 13:54:00,1.2246,1.2247,1.2244,1.22465,34000000.0
2009-08-19 13:55:00,1.22455,1.22475,1.22445,1.22455,58200000.0
2009-08-19 13:56:00,1.22455,1.225,1.2245,1.2249,30800000.0
2009-08-19 13:57:00,1.2249,1.2249,1.22445,1.2245,46000000.0
2009-08-19 13:58:00,1.2245,1.2247,1.22425,1.2246,50900000.0
2009-08-19 13:59:00,1.2247,1.22475,1.22415,1.22425,41000000.0
2009-08-19 14:00:00,1.2243,1.22445,1.2238,1.2244,65000000.0
2009-08-19 14:01:00,1.22435,1.22435,1.224,1.22415,34600000.0
2009-08-19 14:02:00,1.2241,1.22425,1.22345,1.2238,68000000.0
2009-08-19 14:03:00,1.22385,1.2241,1.22365,1.22385,47000000.0
2009-08-19 14:04:00,1.22385,1.2241,1.2235,1.22375,42100000.0
2009-08-19 14:05:00,1.2237,1.22415,1.22335,1.22355,34600000.0
2009-08-19 14:06:00,1.22365,1.2239,1.2234,1.22365,41800000.0
2009-08-19 14:07:00,1.22375,1.2238,1.22345,1.22345,50600000.0
2009-08-19 14:08:00,1.2236,1.224,1.2236,1.22395,25000000.0
2009-08-19 14:09:00,1.22395,1.2241,1.22345,1.22365,57600000.0
2009-08-19 14:10:00,1.22365,1.22395,1.2235,1.22395,30800000.0
2009-08-19 14:11:00,1.22385,1.22425,1.2238,1.224,47900000.0
2009-08-19 14:12:00,1.2239,1.22465,1.22385,1.2243,67200000.0
2009-08-19 14:13:00,1.22425,1.2246,1.22385,1.2246,84100000.0
2009-08-19 14:14:00,1.2244,1.2246,1.22405,1.2241,65600000.0
2009-08-19 14:15:00,1.2243,1.2243,1.22385,1.22385,54200000.0
2009-08-19 14:16:00,1.22395,1.2244,1.22385,1.2243,70300000.0
2009-08-19 14:17:00,1.2244,1.2249,1.2244,1.22455,44000000.0
2009-08-19 14:18:00,1.22465,1.22535,1.22465,1.22515,44000000.0
2009-08-19 14:19:00,1.2252,1.2255,1.22505,1.22545,47000000.0
2009-08-19 14:20:00,1.2255,1.2256,1.22525,1.2253,58000000.0
2009-08-19 14:21:00,1.2253,1.22555,1.22515,1.22555,54200000.0
2009-08-19 14:22:00,1.2257,1.2259,1.22525,1.2256,93800000.0
2009-08-19 14:23:00,1.2256,1.22635,1.22545,1.2263,117100000.0
2009-08-19 14:24:00,1.22635,1.2268,1.2262,1.22625,84000000.0
2009-08-19 14:25:00,1.22625,1.2264,1.226,1.2262,69600000.0
2009-08-19 14:26:00,1.2261,1.22675,1.22605,1.2265,74800000.0
2009-08-19 14:27:00,1.22655,1.2267,1.22605,1.22645,75500000.0
2009-08-19 14:28:00,1.22655,1.22665,1.22625,1.22665,51800000.0
2009-08-19 14:29:00,1.22665,1.2268,1.2256,1.22585,65800000.0
2009-08-19 14:30:00,1.22585,1.2263,1.22585,1.22605,64600000.0
2009-08-19 14:31:00,1.22625,1.2265,1.22615,1.2262,40400000.0
2009-08-19 14:32:00,1.2261,1.22665,1.2258,1.2266,64300000.0
2009-08-19 14:33:00,1.2264,1.22705,1.2261,1.22665,56500000.0
2009-08-19 14:34:00,1.22665,1.2269,1.2264,1.22655,44400000.0
2009-08-19 14:35:00,1.22655,1.22665,1.2259,1.2264,54000000.0
2009-08-19 14:36:00,1.2262,1.2267,1.2261,1.22625,31700000.0
2009-08-19 14:37:00,1.2264,1.2272,1.2263,1.2269,74800000.0
2009-08-19 14:38:00,1.22685,1.22725,1.22685,1.2271,53000000.0
2009-08-19 14:39:00,1.22705,1.22735,1.2265,1.22675,73400000.0
2009-08-19 14:40:00,1.22685,1.22695,1.22645,1.2267,75000000.0
2009-08-19 14:41:00,1.22645,1.22685,1.2263,1.22655,80200000.0
2009-08-19 14:42:00,1.22665,1.2269,1.2265,1.22675,97200000.0
2009-08-19 14:43:00,1.2268,1.227,1.22645,1.2268,56800000.0
2009-08-19 14:44:00,1.2269,1.22725,1.2267,1.22695,61400000.0
2009-08-19 14:45:00,1.227,1.2273,1.22685,1.2269,51200000.0
2009-08-19 14:46:00,1.22685,1.2272,1.22685,1.2272,71700000.0
2009-08-19 14:47:00,1.22705,1.22745,1.227,1.2273,44900000.0
2009-08-19 14:48:00,1.22725,1.2275,1.2269,1.22725,54400000.0
2009-08-19 14:49:00,1.22725,1.22765,1.2269,1.22705,82400000.0
2009-08-19 14:50:00,1.2271,1.2273,1.22665,1.2272,60500000.0
2009-08-19 14:51:00,1.22735,1.2278,1.22715,1.2276,59700000.0
2009-08-19 14:52:00,1.2276,1.2277,1.2273,1.2275,44800000.0
2009-08-19 14:53:00,1.2275,1.2277,1.2274,1.22765,37000000.0
2009-08-19 14:54:00,1.22755,1.22785,1.22745,1.2278,55900000.0
2009-08-19 14:55:00,1.2278,1.2282,1.22775,1.228,43800000.0
2009-08-19 14:56:00,1.22805,1.2283,1.22765,1.22805,49300000.0
2009-08-19 14:57:00,1.22795,1.22815,1.2274,1.2276,64900000.0
2009-08-19 14:58:00,1.2275,1.22775,1.2274,1.2276,36000000.0
2009-08-19 14:59:00,1.2276,1.22785,1.2271,1.22755,46200000.0
2009-08-19 15:00:00,1.22765,1.22765,1.2272,1.2275,37900000.0
2009-08-19 15:01:00,1.22755,1.22775,1.227,1.2272,56700000.0
2009-08-19 15:02:00,1.2273,1.2277,1.2272,1.22755,50700000.0
2009-08-19 15:03:00,1.22755,1.228,1.22755,1.22785,71300000.0
2009-08-19 15:04:00,1.22785,1.2279,1.22755,1.2277,61300000.0
2009-08-19 15:05:00,1.2277,1.22785,1.2276,1.2278,28800000.0
2009-08-19 15:06:00,1.2278,1.22785,1.2275,1.2276,53400000.0
2009-08-19 15:07:00,1.2276,1.2279,1.22735,1.22775,53600000.0
2009-08-19 15:08:00,1.22775,1.228,1.2274,1.2278,45300000.0
2009-08-19 15:09:00,1.2278,1.2279,1.22755,1.2279,49300000.0
2009-08-19 15:10:00,1.22795,1.22805,1.22745,1.2276,37900000.0
2009-08-19 15:11:00,1.2276,1.228,1.2275,1.2277,55000000.0
2009-08-19 15:12:00,1.2279,1.22805,1.2278,1.2279,24000000.0
2009-08-19 15:13:00,1.2279,1.228,1.2276,1.22785,64600000.0
2009-08-19 15:14:00,1.22785,1.22805,1.22745,1.22765,40600000.0
2009-08-19 15:15:00,1.22765,1.2279,1.22735,1.22775,39400000.0
2009-08-19 15:16:00,1.22755,1.22785,1.22755,1.22755,27000000.0
2009-08-19 15:17:00,1.22755,1.22755,1.2273,1.2273,62400000.0
2009-08-19 15:18:00,1.2273,1.2273,1.2272,1.2272,23000000.0
2009-08-19 15:19:00,1.2272,1.2272,1.2271,1.2271,26000000.0
2009-08-19 15:20:00,1.2271,1.2271,1.227,1.227,29000000.0
2009-08-19 15:21:00,1.227,1.22705,1.2269,1.22705,31000000.0
2009-08-19 15:22:00,1.22705,1.22735,1.2268,1.2271,52500000.0
2009-08-19 15:23:00,1.2271,1.2274,1.227,1.2271,38000000.0
2009-08-19 15:24:00,1.2271,1.22735,1.22695,1.22735,38000000.0
2009-08-19 15:25:00,1.22715,1.2279,1.22715,1.22785,36900000.0
2009-08-19 15:26:00,1.2278,1.2281,1.2277,1.2277,36000000.0
2009-08-19 15:27:00,1.2277,1.2281,1.22745,1.2281,41000000.0
2009-08-19 15:28:00,1.2281,1.2281,1.22765,1.22785,30000000.0
2009-08-19 15:29:00,1.2279,1.2282,1.22765,1.22795,62300000.0
2009-08-19 15:30:00,1.22795,1.2283,1.2277,1.22825,63400000.0
2009-08-19 15:31:00,1.22815,1.2285,1.228,1.2282,50900000.0
2009-08-19 15:32:00,1.2282,1.22825,1.22775,1.22775,32700000.0
2009-08-19 15:33:00,1.22775,1.2279,1.2275,1.2277,43400000.0
2009-08-19 15:34:00,1.22765,1.22765,1.2274,1.2274,51800000.0
2009-08-19 15:35:00,1.2274,1.2275,1.2273,1.2274,54600000.0
2009-08-19 15:36:00,1.22745,1.2276,1.2272,1.22735,51600000.0
2009-08-19 15:37:00,1.2274,1.2275,1.22715,1.2274,64400000.0
2009-08-19 15:38:00,1.2274,1.22825,1.2272,1.22795,84100000.0
2009-08-19 15:39:00,1.22775,1.2285,1.22775,1.22815,69900000.0
2009-08-19 15:40:00,1.2281,1.22865,1.22805,1.2283,83700000.0
2009-08-19 15:41:00,1.22835,1.2287,1.2279,1.228,64300000.0
2009-08-19 15:42:00,1.22805,1.22835,1.22785,1.22835,97700000.0
2009-08-19 15:43:00,1.22825,1.22855,1.2281,1.2282,68000000.0
2009-08-19 15:44:00,1.22805,1.2286,1.22765,1.228,86700000.0
2009-08-19 15:45:00,1.22805,1.22805,1.22765,1.2277,98100000.0
2009-08-19 15:46:00,1.2277,1.228,1.22755,1.22775,120100000.0
2009-08-19 15:47:00,1.2278,1.22805,1.2276,1.2276,120300000.0
2009-08-19 15:48:00,1.22775,1.22835,1.22775,1.22825,95000000.0
2009-08-19 15:49:00,1.22825,1.22835,1.2279,1.22825,97600000.0
2009-08-19 15:50:00,1.2283,1.2283,1.22765,1.2278,127700000.0
2009-08-19 15:51:00,1.2279,1.22835,1.22765,1.2277,144700000.0
2009-08-19 15:52:00,1.2277,1.228,1.2275,1.22765,96300000.0
2009-08-19 15:53:00,1.22765,1.22845,1.2276,1.22845,98100000.0
2009-08-19 15:54:00,1.22795,1.22845,1.2277,1.2283,109900000.0
2009-08-19 15:55:00,1.22825,1.22855,1.2279,1.2284,76700000.0
2009-08-19 15:56:00,1.22845,1.22855,1.2276,1.22795,87000000.0
2009-08-19 15:57:00,1.22795,1.22825,1.22765,1.22815,90400000.0
2009-08-19 15:58:00,1.22815,1.22815,1.22765,1.22805,60200000.0
2009-08-19 15:59:00,1.2281,1.22845,1.2277,1.2278,76800000.0
2009-08-19 16:00:00,1.2279,1.228,1.2276,1.2276,74400000.0
2009-08-19 16:01:00,1.2276,1.22775,1.2275,1.2275,56800000.0
2009-08-19 16:02:00,1.2275,1.2281,1.2275,1.228,69400000.0
2009-08-19 16:03:00,1.228,1.228,1.2275,1.2276,74400000.0
2009-08-19 16:04:00,1.2277,1.22785,1.2274,1.2274,53200000.0
2009-08-19 16:05:00,1.2274,1.22765,1.22725,1.22735,73100000.0
2009-08-19 16:06:00,1.2274,1.2276,1.2272,1.22735,77100000.0
2009-08-19 16:07:00,1.22735,1.2276,1.2271,1.22725,59000000.0
2009-08-19 16:08:00,1.2273,1.22735,1.2271,1.2271,72600000.0
2009-08-19 16:09:00,1.2271,1.22755,1.2271,1.22735,67100000.0
2009-08-19 16:10:00,1.22745,1.2275,1.22705,1.22725,79700000.0
2009-08-19 16:11:00,1.2272,1.2275,1.2269,1.227,88800000.0
2009-08-19 16:12:00,1.227,1.22725,1.2269,1.2271,79100000.0
2009-08-19 16:13:00,1.2271,1.2278,1.22705,1.22755,86700000.0
2009-08-19 16:14:00,1.22765,1.228,1.2274,1.2278,69900000.0
2009-08-19 16:15:00,1.2279,1.2279,1.2274,1.22745,53900000.0
2009-08-19 16:16:00,1.22735,1.22755,1.22705,1.2275,70200000.0
2009-08-19 16:17:00,1.22745,1.2279,1.227,1.22775,83400000.0
2009-08-19 16:18:00,1.22775,1.2278,1.2271,1.2276,69700000.0
2009-08-19 16:19:00,1.22765,1.22765,1.2271,1.2271,40800000.0
2009-08-19 16:20:00,1.22715,1.22775,1.2271,1.2274,84300000.0
2009-08-19 16:21:00,1.22755,1.22765,1.2271,1.2273,98500000.0
2009-08-19 16:22:00,1.22725,1.2275,1.2271,1.22725,47300000.0
2009-08-19 16:23:00,1.22705,1.22735,1.22705,1.2273,70500000.0
2009-08-19 16:24:00,1.22735,1.2274,1.22705,1.2271,65900000.0
2009-08-19 16:25:00,1.2271,1.22735,1.2269,1.2273,93400000.0
2009-08-19 16:26:00,1.2272,1.2276,1.227,1.22735,81700000.0
2009-08-19 16:27:00,1.2272,1.2275,1.22705,1.2271,79500000.0
2009-08-19 16:28:00,1.2271,1.2272,1.2269,1.2269,54700000.0
2009-08-19 16:29:00,1.2269,1.2269,1.2264,1.2268,27200000.0
2009-08-19 16:30:00,1.2268,1.22715,1.22665,1.2271,69600000.0
2009-08-19 16:31:00,1.22705,1.22775,1.22695,1.2274,136000000.0
2009-08-19 16:32:00,1.22735,1.22775,1.2271,1.2274,162800000.0
2009-08-19 16:33:00,1.2274,1.2274,1.2267,1.2267,104300000.0
2009-08-19 16:34:00,1.2267,1.227,1.22665,1.2269,133900000.0
2009-08-19 16:35:00,1.2267,1.22755,1.2267,1.2274,130700000.0
2009-08-19 16:36:00,1.2273,1.22765,1.22695,1.22695,117900000.0
2009-08-19 16:37:00,1.2271,1.22765,1.2267,1.2276,127600000.0
2009-08-19 16:38:00,1.22755,1.2276,1.22675,1.2272,127900000.0
2009-08-19 16:39:00,1.2272,1.2274,1.22675,1.22715,73700000.0
2009-08-19 16:40:00,1.22725,1.2273,1.22665,1.2267,117300000.0
2009-08-19 16:41:00,1.22675,1.2268,1.22665,1.22665,46500000.0
2009-08-19 16:42:00,1.2267,1.2269,1.22655,1.22685,67800000.0
2009-08-19 16:43:00,1.2269,1.2272,1.2269,1.22695,35000000.0
2009-08-19 16:44:00,1.227,1.22715,1.2265,1.2265,55700000.0
2009-08-19 16:45:00,1.2265,1.22715,1.2265,1.22695,67100000.0
2009-08-19 16:46:00,1.227,1.22715,1.2268,1.2271,93600000.0
2009-08-19 16:47:00,1.2271,1.2273,1.22665,1.22665,129700000.0
2009-08-19 16:48:00,1.22685,1.2271,1.22665,1.2271,82200000.0
2009-08-19 16:49:00,1.22705,1.22715,1.2265,1.2266,78900000.0
2009-08-19 16:50:00,1.2266,1.2268,1.22645,1.2265,40800000.0
2009-08-19 16:51:00,1.2265,1.2268,1.2264,1.2268,59000000.0
2009-08-19 16:52:00,1.2268,1.22685,1.2263,1.2266,68500000.0
2009-08-19 16:53:00,1.2266,1.2268,1.2264,1.2266,73700000.0
2009-08-19 16:54:00,1.22665,1.22685,1.2264,1.22665,53400000.0
2009-08-19 16:55:00,1.22665,1.227,1.2265,1.2269,53200000.0
2009-08-19 16:56:00,1.2269,1.227,1.2263,1.2263,71600000.0
2009-08-19 16:57:00,1.2263,1.22715,1.2263,1.227,78900000.0
2009-08-19 16:58:00,1.227,1.22765,1.22695,1.2274,74000000.0
2009-08-19 16:59:00,1.22785,1.228,1.22685,1.22775,104900000.0
2009-08-19 17:00:00,1.2279,1.2279,1.227,1.22755,92400000.0
2009-08-19 17:01:00,1.22765,1.22775,1.227,1.2273,129000000.0
2009-08-19 17:02:00,1.22735,1.2279,1.22695,1.22755,100400000.0
2009-08-19 17:03:00,1.22755,1.22815,1.22725,1.22815,103600000.0
2009-08-19 17:04:00,1.22825,1.2287,1.22795,1.2283,106700000.0
2009-08-19 17:05:00,1.22835,1.2287,1.22805,1.22835,107500000.0
2009-08-19 17:06:00,1.22835,1.2287,1.22795,1.2281,112900000.0
2009-08-19 17:07:00,1.22805,1.22805,1.22765,1.2279,138300000.0
2009-08-19 17:08:00,1.2278,1.22795,1.2275,1.22795,130500000.0
2009-08-19 17:09:00,1.22795,1.2281,1.22755,1.2281,104900000.0
2009-08-19 17:10:00,1.2281,1.2281,1.2275,1.22765,97800000.0
2009-08-19 17:11:00,1.22765,1.2278,1.22755,1.2277,75700000.0
2009-08-19 17:12:00,1.2277,1.22825,1.2276,1.2281,80600000.0
2009-08-19 17:13:00,1.22815,1.22825,1.22775,1.22815,56400000.0
2009-08-19 17:14:00,1.2282,1.2285,1.2278,1.2285,54900000.0
2009-08-19 17:15:00,1.22855,1.22855,1.22785,1.2281,95300000.0
2009-08-19 17:16:00,1.2281,1.22835,1.2278,1.22805,71700000.0
2009-08-19 17:17:00,1.22805,1.2285,1.22785,1.2285,81800000.0
2009-08-19 17:18:00,1.22855,1.2287,1.2283,1.22835,53400000.0
2009-08-19 17:19:00,1.22835,1.22855,1.22815,1.22825,59700000.0
2009-08-19 17:20:00,1.2283,1.22865,1.22815,1.2285,76400000.0
2009-08-19 17:21:00,1.2285,1.22855,1.22795,1.22805,97300000.0
2009-08-19 17:22:00,1.2281,1.2283,1.22785,1.2279,112100000.0
2009-08-19 17:23:00,1.22795,1.22805,1.2278,1.2278,65000000.0
2009-08-19 17:24:00,1.2278,1.228,1.2277,1.228,19700000.0
2009-08-19 17:25:00,1.2279,1.22795,1.2276,1.2276,62900000.0
2009-08-19 17:26:00,1.2276,1.22775,1.2275,1.22755,40200000.0
2009-08-19 17:27:00,1.22765,1.228,1.22745,1.22765,57400000.0
2009-08-19 17:28:00,1.22755,1.22795,1.2273,1.22765,108200000.0
2009-08-19 17:29:00,1.22775,1.228,1.2273,1.2276,89000000.0
2009-08-19 17:30:00,1.22765,1.22775,1.22735,1.22745,96200000.0
2009-08-19 17:31:00,1.22745,1.22765,1.2274,1.22745,153400000.0
2009-08-19 17:32:00,1.2274,1.2277,1.22735,1.22745,68000000.0
2009-08-19 17:33:00,1.2274,1.228,1.2274,1.22765,70100000.0
2009-08-19 17:34:00,1.2278,1.22785,1.22735,1.2275,45800000.0
2009-08-19 17:35:00,1.22745,1.2278,1.2274,1.2277,77800000.0
2009-08-19 17:36:00,1.22775,1.228,1.2273,1.2277,70300000.0
2009-08-19 17:37:00,1.2277,1.22805,1.22765,1.228,61000000.0
2009-08-19 17:38:00,1.228,1.22825,1.22795,1.22825,41100000.0
2009-08-19 17:39:00,1.2282,1.2284,1.22805,1.2283,60300000.0
2009-08-19 17:40:00,1.2283,1.2285,1.22775,1.22775,66300000.0
2009-08-19 17:41:00,1.2278,1.228,1.22765,1.2278,82600000.0
2009-08-19 17:42:00,1.2279,1.22805,1.2276,1.2276,31900000.0
2009-08-19 17:43:00,1.2276,1.22785,1.2276,1.22785,75300000.0
2009-08-19 17:44:00,1.228,1.228,1.2275,1.2279,83400000.0
2009-08-19 17:45:00,1.22765,1.22825,1.22755,1.22805,78400000.0
2009-08-19 17:46:00,1.22805,1.2283,1.2279,1.22815,113900000.0
2009-08-19 17:47:00,1.22835,1.22835,1.22755,1.2278,124800000.0
2009-08-19 17:48:00,1.2279,1.22805,1.2275,1.22765,151300000.0
2009-08-19 17:49:00,1.2277,1.228,1.2275,1.2275,75000000.0
2009-08-19 17:50:00,1.2276,1.2281,1.22745,1.2277,123600000.0
2009-08-19 17:51:00,1.22755,1.22815,1.22755,1.2281,138000000.0
2009-08-19 17:52:00,1.22815,1.22865,1.2278,1.22815,109000000.0
2009-08-19 17:53:00,1.22815,1.2284,1.22765,1.2277,95000000.0
2009-08-19 17:54:00,1.2277,1.22825,1.22765,1.2279,96400000.0
2009-08-19 17:55:00,1.228,1.2285,1.2278,1.2285,110700000.0
2009-08-19 17:56:00,1.22845,1.2287,1.22815,1.2282,71100000.0
2009-08-19 17:57:00,1.2282,1.2284,1.22815,1.22835,123400000.0
2009-08-19 17:58:00,1.2284,1.2287,1.22785,1.22785,128000000.0
2009-08-19 17:59:00,1.2279,1.2286,1.2278,1.2286,122400000.0
2009-08-19 18:00:00,1.2286,1.22895,1.22775,1.2289,85800000.0
2009-08-19 18:01:00,1.229,1.2291,1.22855,1.22865,80300000.0
2009-08-19 18:02:00,1.2286,1.22905,1.22825,1.22875,68200000.0
2009-08-19 18:03:00,1.2289,1.22915,1.2286,1.22895,91000000.0
2009-08-19 18:04:00,1.22905,1.22925,1.2284,1.22895,47000000.0
2009-08-19 18:05:00,1.2289,1.2291,1.2283,1.22885,79500000.0
2009-08-19 18:06:00,1.2287,1.2287,1.22835,1.22845,89200000.0
2009-08-19 18:07:00,1.22845,1.2286,1.22835,1.22845,65400000.0
2009-08-19 18:08:00,1.2284,1.22855,1.2282,1.2283,49200000.0
2009-08-19 18:09:00,1.2283,1.22845,1.2282,1.2282,58700000.0
2009-08-19 18:10:00,1.2282,1.22825,1.22805,1.2281,68700000.0
2009-08-19 18:11:00,1.2281,1.22825,1.22795,1.228,78200000.0
2009-08-19 18:12:00,1.228,1.22815,1.22785,1.22815,78500000.0
2009-08-19 18:13:00,1.22795,1.2282,1.2279,1.228,83400000.0
2009-08-19 18:14:00,1.228,1.22845,1.22785,1.2281,86500000.0
2009-08-19 18:15:00,1.22825,1.2283,1.2281,1.2282,83000000.0
2009-08-19 18:16:00,1.2282,1.22825,1.2279,1.228,64600000.0
2009-08-19 18:17:00,1.22805,1.2283,1.22785,1.2279,50000000.0
2009-08-19 18:18:00,1.2278,1.2279,1.2278,1.2279,42800000.0
2009-08-19 18:19:00,1.2278,1.2283,1.2277,1.2281,98400000.0
2009-08-19 18:20:00,1.2281,1.2281,1.2277,1.2279,105600000.0
2009-08-19 18:21:00,1.228,1.22815,1.22765,1.22775,79300000.0
2009-08-19 18:22:00,1.22775,1.228,1.22765,1.22785,45700000.0
2009-08-19 18:23:00,1.22765,1.2283,1.22765,1.2281,117600000.0
2009-08-19 18:24:00,1.22815,1.22825,1.2278,1.2278,75000000.0
2009-08-19 18:25:00,1.2278,1.228,1.2277,1.22785,67000000.0
2009-08-19 18:26:00,1.2279,1.22805,1.2276,1.22795,50100000.0
2009-08-19 18:27:00,1.22795,1.22825,1.22795,1.228,72200000.0
2009-08-19 18:28:00,1.2281,1.2282,1.2278,1.22805,64200000.0
2009-08-19 18:29:00,1.2281,1.2283,1.2278,1.2281,75500000.0
2009-08-19 18:30:00,1.2282,1.2282,1.22785,1.22795,68200000.0
2009-08-19 18:31:00,1.2278,1.22825,1.2278,1.2281,34900000.0
2009-08-19 18:32:00,1.22805,1.22805,1.2278,1.2278,42100000.0
2009-08-19 18:33:00,1.22785,1.22825,1.22765,1.2279,44700000.0
2009-08-19 18:34:00,1.2279,1.228,1.22775,1.228,71600000.0
2009-08-19 18:35:00,1.2281,1.22835,1.22795,1.22825,32100000.0
2009-08-19 18:36:00,1.2283,1.2283,1.228,1.22805,35900000.0
2009-08-19 18:37:00,1.22815,1.2284,1.22805,1.2281,76300000.0
2009-08-19 18:38:00,1.22815,1.2285,1.2281,1.22835,66500000.0
2009-08-19 18:39:00,1.2281,1.22865,1.2279,1.22795,80900000.0
2009-08-19 18:40:00,1.2279,1.22835,1.2279,1.22835,61900000.0
2009-08-19 18:41:00,1.22835,1.2287,1.2282,1.2284,40200000.0
2009-08-19 18:42:00,1.2284,1.22855,1.2279,1.228,69600000.0
2009-08-19 18:43:00,1.228,1.22845,1.22795,1.22845,76600000.0
2009-08-19 18:44:00,1.2286,1.22875,1.22845,1.2285,51100000.0
2009-08-19 18:45:00,1.2285,1.22855,1.2281,1.2283,62100000.0
2009-08-19 18:46:00,1.22825,1.22825,1.22825,1.22825,1900000.0
2009-08-19 18:47:00,1.22835,1.22835,1.22795,1.228,40800000.0
2009-08-19 18:48:00,1.228,1.22805,1.22795,1.22795,13700000.0
2009-08-19 18:49:00,1.22795,1.2281,1.2279,1.228,14400000.0
2009-08-19 18:50:00,1.2279,1.2285,1.22785,1.22805,85000000.0
2009-08-19 18:51:00,1.22815,1.2287,1.22805,1.2287,31700000.0
2009-08-19 18:52:00,1.2287,1.2289,1.2284,1.2284,26100000.0
2009-08-19 18:53:00,1.22845,1.22885,1.22835,1.22845,76000000.0
2009-08-19 18:54:00,1.2284,1.22915,1.2284,1.2289,78000000.0
2009-08-19 18:55:00,1.22855,1.2292,1.2282,1.2292,42100000.0
2009-08-19 18:56:00,1.22915,1.2294,1.2289,1.22915,67100000.0
2009-08-19 18:57:00,1.22925,1.22965,1.22925,1.22955,72700000.0
2009-08-19 18:58:00,1.22955,1.23005,1.229,1.22925,110900000.0
2009-08-19 18:59:00,1.22935,1.22935,1.22865,1.22895,32000000.0
2009-08-19 19:00:00,1.229,1.22925,1.22865,1.22925,84100000.0
2009-08-19 19:01:00,1.2294,1.22965,1.22865,1.2287,56400000.0
2009-08-19 19:02:00,1.22875,1.2299,1.2287,1.2295,86400000.0
2009-08-19 19:03:00,1.2295,1.22985,1.22945,1.22945,31300000.0
2009-08-19 19:04:00,1.2294,1.2294,1.2291,1.22915,15800000.0
2009-08-19 19:05:00,1.2292,1.2295,1.22895,1.2295,47400000.0
2009-08-19 19:06:00,1.22955,1.22955,1.2289,1.2289,42600000.0
2009-08-19 19:07:00,1.2289,1.22965,1.2289,1.2295,48700000.0
2009-08-19 19:08:00,1.22945,1.22965,1.22945,1.22965,6400000.0
2009-08-19 19:09:00,1.22975,1.23005,1.22885,1.2295,110800000.0
2009-08-19 19:10:00,1.22955,1.2296,1.229,1.2293,66700000.0
2009-08-19 19:11:00,1.2291,1.23,1.2291,1.22955,95300000.0
2009-08-19 19:12:00,1.2295,1.2297,1.22925,1.22945,88900000.0
2009-08-19 19:13:00,1.22935,1.22955,1.2293,1.2295,30900000.0
2009-08-19 19:14:00,1.2293,1.2296,1.2291,1.2291,99700000.0
2009-08-19 19:15:00,1.2291,1.2292,1.229,1.2292,52300000.0
2009-08-19 19:16:00,1.22915,1.22915,1.22895,1.229,73700000.0
2009-08-19 19:17:00,1.229,1.229,1.2288,1.2288,30000000.0
2009-08-19 19:18:00,1.2289,1.22905,1.22875,1.2288,26000000.0
2009-08-19 19:19:00,1.2288,1.22905,1.2288,1.2289,33400000.0
2009-08-19 19:20:00,1.2288,1.2289,1.2287,1.22885,31000000.0
2009-08-19 19:21:00,1.2287,1.2288,1.22865,1.2287,25900000.0
2009-08-19 19:22:00,1.22875,1.2289,1.2286,1.22875,74300000.0
2009-08-19 19:23:00,1.2288,1.2293,1.22855,1.2287,56300000.0
2009-08-19 19:24:00,1.2287,1.22935,1.22865,1.22935,56400000.0
2009-08-19 19:25:00,1.22935,1.22955,1.22915,1.22915,29700000.0
2009-08-19 19:26:00,1.2291,1.2296,1.2291,1.2294,28800000.0
2009-08-19 19:27:00,1.2295,1.2296,1.22885,1.229,59000000.0
2009-08-19 19:28:00,1.229,1.229,1.2288,1.2288,13000000.0
2009-08-19 19:29:00,1.2288,1.2288,1.2287,1.2287,16000000.0
2009-08-19 19:30:00,1.2287,1.2289,1.2287,1.2287,45200000.0
2009-08-19 19:31:00,1.2287,1.22875,1.22855,1.2286,16500000.0
2009-08-19 19:32:00,1.2286,1.2294,1.2286,1.22915,52200000.0
2009-08-19 19:33:00,1.22925,1.2294,1.2287,1.22905,47700000.0
2009-08-19 19:34:00,1.22905,1.22905,1.2289,1.22895,20900000.0
2009-08-19 19:35:00,1.2287,1.22915,1.22855,1.22915,54400000.0
2009-08-19 19:36:00,1.22915,1.22915,1.2288,1.229,13000000.0
2009-08-19 19:37:00,1.2289,1.2295,1.22865,1.22945,36500000.0
2009-08-19 19:38:00,1.229,1.22925,1.2289,1.22925,30300000.0
2009-08-19 19:39:00,1.22925,1.22945,1.2292,1.22925,42700000.0
2009-08-19 19:40:00,1.2292,1.2295,1.2288,1.2289,34400000.0
2009-08-19 19:41:00,1.2289,1.22985,1.2288,1.2296,71900000.0
2009-08-19 19:42:00,1.2297,1.22995,1.2296,1.22985,25000000.0
2009-08-19 19:43:00,1.2298,1.22995,1.22955,1.22985,45100000.0
2009-08-19 19:44:00,1.22965,1.22975,1.2292,1.2292,38900000.0
2009-08-19 19:45:00,1.2292,1.2292,1.2291,1.2291,24900000.0
2009-08-19 19:46:00,1.2291,1.22935,1.22905,1.22925,65100000.0
2009-08-19 19:47:00,1.22925,1.22935,1.22905,1.22915,98800000.0
2009-08-19 19:48:00,1.22915,1.22915,1.229,1.229,84000000.0
2009-08-19 19:49:00,1.229,1.22935,1.22895,1.22915,115900000.0
2009-08-19 19:50:00,1.22905,1.22935,1.229,1.22935,39700000.0
2009-08-19 19:51:00,1.22935,1.2295,1.2292,1.2292,84400000.0
2009-08-19 19:52:00,1.2293,1.22985,1.22915,1.22915,49700000.0
2009-08-19 19:53:00,1.2294,1.2298,1.2292,1.2292,65800000.0
2009-08-19 19:54:00,1.2292,1.22975,1.2291,1.22975,83800000.0
2009-08-19 19:55:00,1.22965,1.22965,1.2292,1.22935,56600000.0
2009-08-19 19:56:00,1.2294,1.2295,1.2293,1.2295,38400000.0
2009-08-19 19:57:00,1.22945,1.22945,1.22935,1.22935,16000000.0
2009-08-19 19:58:00,1.22935,1.22935,1.22915,1.2292,20100000.0
2009-08-19 19:59:00,1.22925,1.22945,1.2292,1.22945,46200000.0
2009-08-19 20:00:00,1.2294,1.2294,1.22905,1.2291,58400000.0
2009-08-19 20:01:00,1.2291,1.2291,1.229,1.229,46000000.0
2009-08-19 20:02:00,1.229,1.229,1.2289,1.2289,50800000.0
2009-08-19 20:03:00,1.2289,1.229,1.22885,1.2289,36200000.0
2009-08-19 20:04:00,1.2289,1.2294,1.2287,1.229,46200000.0
2009-08-19 20:05:00,1.2291,1.2292,1.229,1.22905,45300000.0
2009-08-19 20:06:00,1.2291,1.22965,1.22895,1.2294,94900000.0
2009-08-19 20:07:00,1.22945,1.22965,1.22925,1.2296,61500000.0
2009-08-19 20:08:00,1.22955,1.2301,1.22945,1.23005,94600000.0
2009-08-19 20:09:00,1.2302,1.23025,1.2296,1.22975,37300000.0
2009-08-19 20:10:00,1.2298,1.2302,1.22955,1.2302,59100000.0
2009-08-19 20:11:00,1.23015,1.23015,1.22965,1.2298,15600000.0
2009-08-19 20:12:00,1.2297,1.22995,1.2297,1.2299,38800000.0
2009-08-19 20:13:00,1.2299,1.2299,1.2297,1.22985,72000000.0
2009-08-19 20:14:00,1.2299,1.23005,1.22975,1.23005,49400000.0
2009-08-19 20:15:00,1.2301,1.23025,1.22965,1.22985,39300000.0
2009-08-19 20:16:00,1.22975,1.2299,1.2297,1.2297,19500000.0
2009-08-19 20:17:00,1.2297,1.22995,1.22955,1.2297,52000000.0
2009-08-19 20:18:00,1.2298,1.22985,1.2296,1.22965,36100000.0
2009-08-19 20:19:00,1.22965,1.22975,1.22945,1.2296,30900000.0
2009-08-19 20:20:00,1.22955,1.2297,1.2295,1.2295,28900000.0
2009-08-19 20:21:00,1.2295,1.2296,1.2295,1.2295,55300000.0
2009-08-19 20:22:00,1.2294,1.22985,1.2294,1.22955,128000000.0
2009-08-19 20:23:00,1.22965,1.22965,1.2294,1.2294,40800000.0
2009-08-19 20:24:00,1.2294,1.2294,1.2292,1.2292,37000000.0
2009-08-19 20:25:00,1.2292,1.2292,1.2291,1.2291,25000000.0
2009-08-19 20:26:00,1.2291,1.2291,1.229,1.2291,31700000.0
2009-08-19 20:27:00,1.22915,1.22925,1.22895,1.229,64600000.0
2009-08-19 20:28:00,1.229,1.2291,1.2289,1.2289,72900000.0
2009-08-19 20:29:00,1.2289,1.22905,1.2289,1.2289,60900000.0
2009-08-19 20:30:00,1.2289,1.229,1.2289,1.2289,38800000.0
2009-08-19 20:31:00,1.229,1.22905,1.22875,1.2288,66700000.0
2009-08-19 20:32:00,1.2288,1.2291,1.2288,1.2291,125900000.0
2009-08-19 20:33:00,1.22915,1.2295,1.2288,1.2289,125500000.0
2009-08-19 20:34:00,1.229,1.22915,1.22875,1.2288,50700000.0
2009-08-19 20:35:00,1.2288,1.2292,1.2287,1.22875,98500000.0
2009-08-19 20:36:00,1.2287,1.22885,1.2287,1.22875,46000000.0
2009-08-19 20:37:00,1.22885,1.22885,1.22865,1.22875,4000000.0
2009-08-19 20:38:00,1.2288,1.2289,1.22865,1.2287,20090000.0
2009-08-19 20:39:00,1.22865,1.22885,1.22865,1.22865,37500000.0
2009-08-19 20:40:00,1.2287,1.2287,1.22865,1.22865,34880000.0
2009-08-19 20:41:00,1.22865,1.229,1.22865,1.22865,54090000.0
2009-08-19 20:42:00,1.22865,1.22865,1.22865,1.22865,47580000.0
2009-08-19 20:43:00,1.22865,1.22865,1.22865,1.22865,67710000.0
2009-08-19 20:44:00,1.22865,1.22865,1.22865,1.22865,44320000.0
2009-08-19 20:45:00,1.22865,1.22865,1.22865,1.22865,21960000.0
2009-08-19 20:46:00,1.22865,1.22875,1.22865,1.22875,46480000.0
2009-08-19 20:47:00,1.2287,1.22895,1.2287,1.2287,46800000.0
2009-08-19 20:48:00,1.22865,1.22875,1.22865,1.2287,16920000.0
2009-08-19 20:49:00,1.2288,1.2289,1.22865,1.22865,6560000.0
2009-08-19 20:50:00,1.22865,1.2291,1.22865,1.22895,34850000.0
2009-08-19 20:51:00,1.22895,1.229,1.22895,1.22895,30500000.0
2009-08-19 20:52:00,1.2288,1.22915,1.22865,1.22875,36440000.0
2009-08-19 20:53:00,1.22875,1.229,1.22875,1.22895,7000000.0
2009-08-19 20:54:00,1.229,1.229,1.2289,1.229,8300000.0
2009-08-19 20:55:00,1.229,1.2295,1.229,1.2292,52400000.0
2009-08-19 20:56:00,1.22925,1.22935,1.22915,1.2292,8000000.0
2009-08-19 20:57:00,1.2292,1.2293,1.22915,1.2293,12300000.0
2009-08-19 20:58:00,1.2292,1.2297,1.22875,1.2297,47300000.0
2009-08-19 20:59:00,1.22965,1.2297,1.229,1.2292,68600000.0
2009-08-19 21:00:00,1.2291,1.2291,1.22865,1.22865,62670000.0
2009-08-19 21:01:00,1.22865,1.22865,1.22865,1.22865,18300000.0
2009-08-19 21:02:00,1.22865,1.22865,1.2278,1.22865,47220000.0
2009-08-19 21:03:00,1.22865,1.22865,1.22865,1.22865,36600000.0
2009-08-19 21:04:00,1.22865,1.22865,1.22865,1.22865,13420000.0
2009-08-19 21:05:00,1.22865,1.22865,1.22865,1.22865,10980000.0
2009-08-19 21:06:00,1.22865,1.22865,1.22735,1.22785,54380000.0
2009-08-19 21:07:00,1.22755,1.22795,1.22755,1.22785,56800000.0
2009-08-19 21:08:00,1.22765,1.2282,1.22765,1.22805,41200000.0
2009-08-19 21:09:00,1.2281,1.22815,1.22785,1.22805,96500000.0
2009-08-19 21:10:00,1.22805,1.22815,1.22765,1.2277,71000000.0
2009-08-19 21:11:00,1.22775,1.2282,1.22765,1.2279,55800000.0
2009-08-19 21:12:00,1.2279,1.2281,1.2278,1.228,94200000.0
2009-08-19 21:13:00,1.22795,1.228,1.22795,1.228,8000000.0
2009-08-19 21:14:00,1.22805,1.22855,1.22805,1.2284,84200000.0
2009-08-19 21:15:00,1.2284,1.2287,1.2284,1.2285,35100000.0
2009-08-19 21:16:00,1.22855,1.2286,1.22845,1.22855,11800000.0
2009-08-19 21:17:00,1.2285,1.22885,1.2284,1.22875,34100000.0
2009-08-19 21:18:00,1.22875,1.2289,1.22875,1.22885,9600000.0
2009-08-19 21:19:00,1.2287,1.22875,1.22795,1.22805,46800000.0
2009-08-19 21:20:00,1.22805,1.2283,1.22805,1.22825,27100000.0
2009-08-19 21:21:00,1.2282,1.22825,1.2281,1.2282,22400000.0
2009-08-19 21:22:00,1.22805,1.2284,1.22795,1.22795,58800000.0
2009-08-19 21:23:00,1.2278,1.2279,1.2273,1.22755,61800000.0
2009-08-19 21:24:00,1.2276,1.22775,1.2274,1.2276,49200000.0
2009-08-19 21:25:00,1.22765,1.22775,1.2276,1.2276,12800000.0
2009-08-19 21:26:00,1.22765,1.2277,1.2276,1.2276,10000000.0
2009-08-19 21:27:00,1.22765,1.2277,1.2272,1.22725,64600000.0
2009-08-19 21:28:00,1.2272,1.2276,1.22715,1.22755,49900000.0
2009-08-19 21:29:00,1.22755,1.2277,1.22735,1.22745,39600000.0
2009-08-19 21:30:00,1.22725,1.2277,1.2272,1.2274,39500000.0
2009-08-19 21:31:00,1.2275,1.2275,1.227,1.22725,44500000.0
2009-08-19 21:32:00,1.22705,1.22735,1.22705,1.22735,17600000.0
2009-08-19 21:33:00,1.22735,1.2275,1.22735,1.2275,14000000.0
2009-08-19 21:34:00,1.22755,1.22755,1.22745,1.22745,9000000.0
2009-08-19 21:35:00,1.22745,1.22805,1.22715,1.2276,46600000.0
2009-08-19 21:36:00,1.2276,1.2278,1.22715,1.22765,52600000.0
2009-08-19 21:37:00,1.22765,1.22775,1.22725,1.2273,22300000.0
2009-08-19 21:38:00,1.2273,1.2276,1.2272,1.2276,19700000.0
2009-08-19 21:39:00,1.2277,1.22845,1.22765,1.22845,32000000.0
2009-08-19 21:40:00,1.2287,1.2287,1.22695,1.22805,106600000.0
2009-08-19 21:41:00,1.22805,1.2286,1.2278,1.2278,59900000.0
2009-08-19 21:42:00,1.2278,1.2282,1.2273,1.2277,93900000.0
2009-08-19 21:43:00,1.2277,1.22835,1.2277,1.2282,85400000.0
2009-08-19 21:44:00,1.22825,1.22825,1.2282,1.2282,6400000.0
2009-08-19 21:45:00,1.2282,1.22825,1.22755,1.2279,37900000.0
2009-08-19 21:46:00,1.22795,1.22865,1.2278,1.2282,71000000.0
2009-08-19 21:47:00,1.22825,1.2286,1.228,1.2281,40000000.0
2009-08-19 21:48:00,1.22805,1.22835,1.22705,1.2275,36700000.0
2009-08-19 21:49:00,1.2278,1.2288,1.22755,1.22845,48400000.0
2009-08-19 21:50:00,1.2284,1.2288,1.22815,1.22815,61900000.0
2009-08-19 21:51:00,1.22855,1.22875,1.228,1.22875,29900000.0
2009-08-19 21:52:00,1.22865,1.2288,1.22835,1.2287,27800000.0
2009-08-19 21:53:00,1.22875,1.22895,1.2285,1.22895,62800000.0
2009-08-19 21:54:00,1.22895,1.229,1.22855,1.2286,28400000.0
2009-08-19 21:55:00,1.22865,1.2289,1.2285,1.2288,36200000.0
2009-08-19 21:56:00,1.22875,1.22895,1.2287,1.2289,96900000.0
2009-08-19 21:57:00,1.22885,1.229,1.2286,1.22895,65900000.0
2009-08-19 21:58:00,1.22895,1.229,1.22845,1.2285,29900000.0
2009-08-19 21:59:00,1.22855,1.22875,1.2282,1.22825,45200000.0
2009-08-19 22:00:00,1.22845,1.22875,1.2281,1.2282,83900000.0
2009-08-19 22:01:00,1.22815,1.22845,1.22815,1.22835,40600000.0
2009-08-19 22:02:00,1.2283,1.2283,1.22795,1.228,15300000.0
2009-08-19 22:03:00,1.22795,1.2283,1.2279,1.22805,49000000.0
2009-08-19 22:04:00,1.2281,1.22825,1.2281,1.22825,10400000.0
2009-08-19 22:05:00,1.2281,1.22815,1.2281,1.22815,5900000.0
2009-08-19 22:06:00,1.2281,1.22825,1.2281,1.22825,7700000.0
2009-08-19 22:07:00,1.22825,1.22865,1.22825,1.22865,12800000.0
2009-08-19 22:08:00,1.22865,1.229,1.22855,1.22885,40000000.0
2009-08-19 22:09:00,1.2285,1.22905,1.2284,1.22855,41800000.0
2009-08-19 22:10:00,1.2286,1.2292,1.22855,1.2292,20500000.0
2009-08-19 22:11:00,1.229,1.2292,1.229,1.2292,8700000.0
2009-08-19 22:12:00,1.22925,1.2293,1.2292,1.2293,6000000.0
2009-08-19 22:13:00,1.2291,1.2292,1.22905,1.2292,14500000.0
2009-08-19 22:14:00,1.22925,1.2293,1.2292,1.22925,5000000.0
2009-08-19 22:15:00,1.22925,1.2293,1.22925,1.2293,3000000.0
2009-08-19 22:16:00,1.2292,1.2292,1.2286,1.2286,9400000.0
2009-08-19 22:17:00,1.2286,1.2287,1.2279,1.22795,17800000.0
2009-08-19 22:18:00,1.2281,1.2281,1.2278,1.22785,41200000.0
2009-08-19 22:19:00,1.22815,1.2286,1.22815,1.22845,23700000.0
2009-08-19 22:20:00,1.2284,1.22845,1.22805,1.22805,15700000.0
2009-08-19 22:21:00,1.2281,1.22815,1.2281,1.2281,6900000.0
2009-08-19 22:22:00,1.22815,1.2283,1.22795,1.2281,15700000.0
2009-08-19 22:23:00,1.22805,1.22805,1.22805,1.22805,1600000.0
2009-08-19 22:24:00,1.22825,1.22855,1.22795,1.2284,12400000.0
2009-08-19 22:25:00,1.22795,1.2283,1.22795,1.2283,9000000.0
2009-08-19 22:26:00,1.22825,1.2286,1.22825,1.2286,16400000.0
2009-08-19 22:27:00,1.2286,1.2287,1.2286,1.2287,7200000.0
2009-08-19 22:28:00,1.2287,1.22935,1.22845,1.229,56400000.0
2009-08-19 22:29:00,1.229,1.229,1.22865,1.22865,8700000.0
2009-08-19 22:30:00,1.2287,1.22885,1.2287,1.22885,14600000.0
2009-08-19 22:31:00,1.22885,1.22885,1.22865,1.22865,7200000.0
2009-08-19 22:32:00,1.2287,1.2287,1.2285,1.2285,14400000.0
2009-08-19 22:33:00,1.22855,1.22865,1.2285,1.2286,14300000.0
2009-08-19 22:34:00,1.2285,1.2285,1.2285,1.2285,3500000.0
2009-08-19 22:35:00,1.2286,1.2287,1.2286,1.2287,3000000.0
2009-08-19 22:36:00,1.22885,1.22915,1.22855,1.2289,21400000.0
2009-08-19 22:37:00,1.2288,1.2288,1.2285,1.2285,26600000.0
2009-08-19 22:38:00,1.2274,1.2276,1.2274,1.2276,4800000.0
2009-08-19 22:39:00,1.2276,1.228,1.22755,1.22755,10400000.0
2009-08-19 22:40:00,1.22755,1.228,1.22735,1.228,12700000.0
2009-08-19 22:41:00,1.2279,1.2283,1.2279,1.2281,25600000.0
2009-08-19 22:42:00,1.22805,1.22805,1.22805,1.22805,2400000.0
2009-08-19 22:43:00,1.2281,1.2281,1.2281,1.2281,1000000.0
2009-08-19 22:44:00,1.2281,1.22895,1.228,1.22895,23000000.0
2009-08-19 22:45:00,1.22885,1.22885,1.22775,1.2282,19900000.0
2009-08-19 22:46:00,1.2283,1.22905,1.22805,1.22845,63200000.0
2009-08-19 22:47:00,1.2284,1.22905,1.2284,1.22865,20400000.0
2009-08-19 22:48:00,1.22807,1.22813,1.22807,1.22811,16500000.0
2009-08-19 22:49:00,1.22855,1.22895,1.22855,1.22885,16500000.0
2009-08-19 22:50:00,1.2288,1.2289,1.22745,1.22765,27800000.0
2009-08-19 22:51:00,1.2277,1.22825,1.2274,1.22825,36700000.0
2009-08-19 22:52:00,1.2283,1.2285,1.22735,1.2285,27900000.0
2009-08-19 22:53:00,1.2286,1.2286,1.2285,1.2285,16300000.0
2009-08-19 22:54:00,1.2286,1.22865,1.2283,1.2284,22200000.0
2009-08-19 22:55:00,1.2286,1.22915,1.22835,1.229,64000000.0
2009-08-19 22:56:00,1.22895,1.229,1.22875,1.22875,17900000.0
2009-08-19 22:57:00,1.22805,1.22806,1.22803,1.22804,5700000.0
2009-08-19 22:58:00,1.2289,1.2289,1.2288,1.2288,5700000.0
2009-08-19 22:59:00,1.2287,1.2288,1.22815,1.2283,6500000.0
2009-08-19 23:00:00,1.2285,1.2285,1.2285,1.2285,2000000.0
2009-08-19 23:01:00,1.2272,1.2285,1.2272,1.2285,12300000.0
2009-08-19 23:02:00,1.22865,1.22885,1.22865,1.22885,3800000.0
2009-08-19 23:03:00,1.2288,1.22885,1.22845,1.22875,14400000.0
2009-08-19 23:04:00,1.22865,1.22875,1.2281,1.2282,25000000.0
2009-08-19 23:05:00,1.22727,1.22727,1.22727,1.22727,6000000.0
2009-08-19 23:06:00,1.2282,1.22835,1.2282,1.22835,6000000.0
2009-08-19 23:07:00,1.22815,1.22835,1.2281,1.22825,15000000.0
2009-08-19 23:08:00,1.2284,1.22895,1.22805,1.2289,21300000.0
2009-08-19 23:09:00,1.22855,1.22855,1.22855,1.22855,1900000.0
2009-08-19 23:10:00,1.2287,1.22875,1.22865,1.22875,7000000.0
2009-08-19 23:11:00,1.2287,1.22875,1.2287,1.22875,2000000.0
2009-08-19 23:12:00,1.2285,1.2285,1.2285,1.2285,3500000.0
2009-08-19 23:13:00,1.2287,1.2287,1.2287,1.2287,1000000.0
2009-08-19 23:14:00,1.2285,1.2285,1.2285,1.2285,3500000.0
2009-08-19 23:15:00,1.22798,1.22805,1.22798,1.22805,1000000.0
2009-08-19 23:16:00,1.2287,1.2287,1.2287,1.2287,1000000.0
2009-08-19 23:17:00,1.2288,1.2294,1.2288,1.2293,17900000.0
2009-08-19 23:18:00,1.22895,1.22895,1.22835,1.22835,12300000.0
2009-08-19 23:19:00,1.22763,1.22781,1.22729,1.22781,6100000.0
2009-08-19 23:20:00,1.22835,1.22835,1.22835,1.22835,6100000.0
2009-08-19 23:21:00,1.22905,1.2295,1.22835,1.22835,17820000.0
2009-08-19 23:22:00,1.22835,1.22875,1.22835,1.22875,11110000.0
2009-08-19 23:23:00,1.22875,1.2295,1.2286,1.22885,12100000.0
2009-08-19 23:24:00,1.22925,1.22935,1.22925,1.22935,4000000.0
2009-08-19 23:25:00,1.22945,1.22945,1.2288,1.229,8100000.0
2009-08-19 23:26:00,1.2291,1.22915,1.2291,1.22915,2000000.0
2009-08-19 23:27:00,1.2288,1.22905,1.2288,1.22885,3600000.0
2009-08-19 23:28:00,1.22905,1.2292,1.22905,1.2292,2000000.0
2009-08-19 23:29:00,1.22925,1.2293,1.22925,1.2293,2000000.0
2009-08-19 23:30:00,1.22905,1.22915,1.22905,1.2291,5600000.0
2009-08-19 23:31:00,1.2292,1.22995,1.2288,1.229,27100000.0
2009-08-19 23:32:00,1.2288,1.2289,1.22875,1.22875,9410000.0
2009-08-19 23:33:00,1.22885,1.22925,1.22875,1.22875,56960000.0
2009-08-19 23:34:00,1.22875,1.2291,1.22875,1.2291,18650000.0
2009-08-19 23:35:00,1.22905,1.22935,1.22875,1.229,36000000.0
2009-08-19 23:36:00,1.22895,1.2291,1.22875,1.22875,8810000.0
2009-08-19 23:37:00,1.22875,1.2288,1.22875,1.22875,11320000.0
2009-08-19 23:38:00,1.22875,1.22935,1.22875,1.22935,15600000.0
2009-08-19 23:39:00,1.2294,1.2296,1.22875,1.2292,20030000.0
2009-08-19 23:40:00,1.229,1.229,1.229,1.229,2000000.0
2009-08-19 23:41:00,1.229,1.229,1.229,1.229,1000000.0
2009-08-19 23:42:00,1.229,1.2291,1.229,1.2291,2000000.0
2009-08-19 23:43:00,1.22905,1.22915,1.22905,1.22915,3000000.0
2009-08-19 23:44:00,1.2288,1.2293,1.2288,1.2293,4900000.0
2009-08-19 23:45:00,1.2293,1.2294,1.2293,1.2294,3600000.0
2009-08-19 23:46:00,1.22945,1.22955,1.22895,1.22915,14100000.0
2009-08-19 23:47:00,1.22905,1.22915,1.229,1.22915,8500000.0
2009-08-19 23:48:00,1.22895,1.2291,1.22895,1.2291,3000000.0
2009-08-19 23:49:00,1.22915,1.2293,1.22895,1.2291,7200000.0
2009-08-19 23:50:00,1.22885,1.22935,1.22885,1.22935,11500000.0
2009-08-19 23:51:00,1.22915,1.22915,1.229,1.22905,3600000.0
2009-08-19 23:52:00,1.22885,1.22885,1.22885,1.22885,5900000.0
2009-08-19 23:53:00,1.2289,1.2291,1.22885,1.229,17600000.0
2009-08-19 23:54:00,1.229,1.22905,1.229,1.22905,4000000.0
2009-08-19 23:55:00,1.2291,1.22935,1.2289,1.2289,11600000.0
2009-08-19 23:56:00,1.22895,1.22935,1.2289,1.229,14000000.0
2009-08-19 23:57:00,1.229,1.22905,1.229,1.22905,2000000.0
2009-08-19 23:58:00,1.22895,1.229,1.22885,1.229,5600000.0
2009-08-19 23:59:00,1.22885,1.22885,1.22875,1.22875,5880000.0
2009-08-20 00:00:00,1.22875,1.22875,1.22875,1.22875,3660000.0
2009-08-20 00:01:00,1.22875,1.2294,1.22875,1.2294,13630000.0
2009-08-20 00:02:00,1.2292,1.2294,1.2292,1.2294,5000000.0
2009-08-20 00:03:00,1.2295,1.22975,1.2292,1.22935,19800000.0
2009-08-20 00:04:00,1.22915,1.2297,1.22915,1.2297,12000000.0
2009-08-20 00:05:00,1.2297,1.22985,1.2294,1.2297,17000000.0
2009-08-20 00:06:00,1.22925,1.22985,1.229,1.22985,16800000.0
2009-08-20 00:07:00,1.22985,1.22985,1.22895,1.22895,16400000.0
2009-08-20 00:08:00,1.2288,1.2291,1.2288,1.2291,11000000.0
2009-08-20 00:09:00,1.22915,1.22955,1.22915,1.22955,10000000.0
2009-08-20 00:10:00,1.2296,1.22995,1.22955,1.22955,25400000.0
2009-08-20 00:11:00,1.22935,1.22935,1.22935,1.22935,4300000.0
2009-08-20 00:12:00,1.22955,1.2296,1.2295,1.2296,7000000.0
2009-08-20 00:13:00,1.2292,1.2292,1.2292,1.2292,6700000.0
2009-08-20 00:14:00,1.22945,1.22955,1.22945,1.2295,6000000.0
2009-08-20 00:15:00,1.2293,1.23015,1.2293,1.2295,15300000.0
2009-08-20 00:16:00,1.22955,1.22955,1.2295,1.2295,5000000.0
2009-08-20 00:17:00,1.2295,1.2295,1.2295,1.2295,2000000.0
2009-08-20 00:18:00,1.22925,1.22925,1.22925,1.22925,4300000.0
2009-08-20 00:19:00,1.22925,1.22925,1.22925,1.22925,9750000.0
2009-08-20 00:20:00,1.22925,1.2294,1.22925,1.2294,2810000.0
2009-08-20 00:21:00,1.22925,1.22945,1.22925,1.22945,10810000.0
2009-08-20 00:22:00,1.2296,1.2298,1.2296,1.2297,12000000.0
2009-08-20 00:23:00,1.22955,1.22955,1.22945,1.22945,5000000.0
2009-08-20 00:24:00,1.22955,1.2297,1.22955,1.2297,10000000.0
2009-08-20 00:25:00,1.22935,1.22935,1.22935,1.22935,4300000.0
2009-08-20 00:26:00,1.2295,1.2295,1.2295,1.2295,4300000.0
2009-08-20 00:27:00,1.22945,1.22945,1.22945,1.22945,10200000.0
2009-08-20 00:28:00,1.22955,1.2296,1.22955,1.2296,3000000.0
2009-08-20 00:29:00,1.22925,1.22955,1.22925,1.22955,9610000.0
2009-08-20 00:30:00,1.22925,1.22925,1.22925,1.22925,152750000.0
2009-08-20 00:31:00,1.22925,1.22925,1.22925,1.22925,1124240000.0
2009-08-20 00:32:00,1.22925,1.2295,1.22925,1.2295,656380000.0
2009-08-20 00:33:00,1.22925,1.22925,1.22925,1.22925,610000.0
2009-08-20 00:34:00,1.2293,1.2295,1.2293,1.2295,5900000.0
2009-08-20 00:35:00,1.2295,1.22985,1.2295,1.2296,14000000.0
2009-08-20 00:36:00,1.2294,1.2297,1.2294,1.2297,8000000.0
2009-08-20 00:37:00,1.2293,1.2296,1.2293,1.2296,4900000.0
2009-08-20 00:38:00,1.22965,1.2297,1.2296,1.2296,3000000.0
2009-08-20 00:39:00,1.22925,1.22925,1.22925,1.22925,1600000.0
2009-08-20 00:40:00,1.22845,1.22845,1.22843,1.22843,27500000.0
2009-08-20 00:41:00,1.22935,1.22985,1.2293,1.22985,27500000.0
2009-08-20 00:42:00,1.2295,1.22975,1.2295,1.22975,9800000.0
2009-08-20 00:43:00,1.22965,1.23,1.22955,1.2299,7900000.0
2009-08-20 00:44:00,1.2299,1.2299,1.2298,1.2298,3000000.0
2009-08-20 00:45:00,1.22945,1.2297,1.22925,1.22945,21900000.0
2009-08-20 00:46:00,1.22955,1.2296,1.22925,1.2295,13730000.0
2009-08-20 00:47:00,1.2295,1.2296,1.22945,1.2296,10000000.0
2009-08-20 00:48:00,1.22955,1.2296,1.2295,1.22955,7000000.0
2009-08-20 00:49:00,1.22955,1.22965,1.22955,1.22965,5000000.0
2009-08-20 00:50:00,1.22945,1.22945,1.22945,1.22945,1900000.0
2009-08-20 00:51:00,1.22839,1.22845,1.22833,1.22845,21900000.0
2009-08-20 00:52:00,1.2296,1.22985,1.22955,1.2297,21900000.0
2009-08-20 00:53:00,1.2297,1.2297,1.22965,1.2297,6000000.0
2009-08-20 00:54:00,1.2295,1.2301,1.2295,1.23,12900000.0
2009-08-20 00:55:00,1.22995,1.22995,1.22945,1.2295,11000000.0
2009-08-20 00:56:00,1.2294,1.2295,1.22925,1.2293,15830000.0
2009-08-20 00:57:00,1.22925,1.22925,1.22915,1.22925,10810000.0
2009-08-20 00:58:00,1.22925,1.22925,1.22925,1.22925,2870000.0
2009-08-20 00:59:00,1.22925,1.22925,1.22915,1.22915,12890000.0
2009-08-20 01:00:00,1.22915,1.22915,1.2284,1.22905,168390000.0
2009-08-20 01:01:00,1.22905,1.22945,1.22905,1.22905,170040000.0
2009-08-20 01:02:00,1.22905,1.2295,1.22905,1.2295,83520000.0
2009-08-20 01:03:00,1.22955,1.22995,1.2293,1.22945,75700000.0
2009-08-20 01:04:00,1.22945,1.22965,1.22945,1.22965,148100000.0
2009-08-20 01:05:00,1.22975,1.23015,1.22945,1.22965,84000000.0
2009-08-20 01:06:00,1.22965,1.2298,1.2295,1.22955,28600000.0
2009-08-20 01:07:00,1.2295,1.2295,1.2292,1.2292,7700000.0
2009-08-20 01:08:00,1.22905,1.22915,1.22905,1.22905,127180000.0
2009-08-20 01:09:00,1.22905,1.22905,1.22905,1.22905,194680000.0
2009-08-20 01:10:00,1.22905,1.2292,1.22905,1.22905,154040000.0
2009-08-20 01:11:00,1.22905,1.22905,1.22905,1.22905,169880000.0
2009-08-20 01:12:00,1.22905,1.2291,1.22905,1.22905,153600000.0
2009-08-20 01:13:00,1.22905,1.22925,1.22905,1.22905,56800000.0
2009-08-20 01:14:00,1.2291,1.2292,1.2291,1.2291,10000000.0
2009-08-20 01:15:00,1.22905,1.22915,1.22905,1.22915,52840000.0
2009-08-20 01:16:00,1.22915,1.2294,1.22915,1.22935,8000000.0
2009-08-20 01:17:00,1.2291,1.2295,1.2291,1.2294,6900000.0
2009-08-20 01:18:00,1.2294,1.2298,1.2294,1.2297,25900000.0
2009-08-20 01:19:00,1.22965,1.22975,1.2291,1.22965,42900000.0
2009-08-20 01:20:00,1.22955,1.22975,1.2295,1.22955,34900000.0
2009-08-20 01:21:00,1.2296,1.22965,1.2295,1.22955,20000000.0
2009-08-20 01:22:00,1.2295,1.22955,1.2295,1.2295,9000000.0
2009-08-20 01:23:00,1.2295,1.2297,1.2295,1.2297,4000000.0
2009-08-20 01:24:00,1.22915,1.22945,1.22905,1.22945,7040000.0
2009-08-20 01:25:00,1.22955,1.2298,1.22945,1.2297,16900000.0
2009-08-20 01:26:00,1.2297,1.22975,1.2297,1.2297,7000000.0
2009-08-20 01:27:00,1.2297,1.22985,1.22965,1.2298,17000000.0
2009-08-20 01:28:00,1.2298,1.2299,1.2298,1.2298,9000000.0
2009-08-20 01:29:00,1.22975,1.2298,1.2297,1.2297,9000000.0
2009-08-20 01:30:00,1.2297,1.2298,1.22905,1.22935,24900000.0
2009-08-20 01:31:00,1.22915,1.22925,1.22915,1.22925,3900000.0
2009-08-20 01:32:00,1.22925,1.22935,1.22925,1.22935,6000000.0
2009-08-20 01:33:00,1.22955,1.22975,1.22955,1.22965,13000000.0
2009-08-20 01:34:00,1.2297,1.2299,1.2294,1.22945,14600000.0
2009-08-20 01:35:00,1.2295,1.2295,1.2294,1.2294,9000000.0
2009-08-20 01:36:00,1.2294,1.2298,1.22905,1.2292,75440000.0
2009-08-20 01:37:00,1.22925,1.22925,1.22905,1.22905,17360000.0
2009-08-20 01:38:00,1.22905,1.2294,1.22905,1.22905,132840000.0
2009-08-20 01:39:00,1.22905,1.22905,1.22905,1.22905,249240000.0
2009-08-20 01:40:00,1.22905,1.22905,1.22905,1.22905,218240000.0
2009-08-20 01:41:00,1.22905,1.22905,1.22905,1.22905,189720000.0
2009-08-20 01:42:00,1.22905,1.22905,1.22905,1.22905,212040000.0
2009-08-20 01:43:00,1.22905,1.22905,1.22905,1.22905,246760000.0
2009-08-20 01:44:00,1.22905,1.22905,1.22905,1.22905,241800000.0
2009-08-20 01:45:00,1.22905,1.22915,1.22905,1.22915,192760000.0
2009-08-20 01:46:00,1.2292,1.22935,1.22905,1.22905,70820000.0
2009-08-20 01:47:00,1.22905,1.22905,1.22905,1.22905,203360000.0
2009-08-20 01:48:00,1.22905,1.22905,1.22905,1.22905,195920000.0
2009-08-20 01:49:00,1.22905,1.2291,1.22905,1.22905,229640000.0
2009-08-20 01:50:00,1.22925,1.22935,1.22905,1.2292,104360000.0
2009-08-20 01:51:00,1.2292,1.2293,1.22905,1.22925,48800000.0
2009-08-20 01:52:00,1.22925,1.22985,1.22905,1.2291,49920000.0
2009-08-20 01:53:00,1.22915,1.2292,1.22905,1.22905,55640000.0
2009-08-20 01:54:00,1.22905,1.2293,1.22905,1.2291,111660000.0
2009-08-20 01:55:00,1.2291,1.2296,1.2291,1.2296,29600000.0
2009-08-20 01:56:00,1.2297,1.22995,1.22955,1.22955,33000000.0
2009-08-20 01:57:00,1.22955,1.22955,1.22905,1.22915,44520000.0
2009-08-20 01:58:00,1.22915,1.22925,1.22905,1.22905,103960000.0
2009-08-20 01:59:00,1.22905,1.2291,1.22905,1.22905,159240000.0
2009-08-20 02:00:00,1.22905,1.22905,1.22835,1.2289,140040000.0
2009-08-20 02:01:00,1.2289,1.22905,1.22845,1.229,31000000.0
2009-08-20 02:02:00,1.22905,1.2294,1.2288,1.229,42700000.0
2009-08-20 02:03:00,1.2289,1.2289,1.22845,1.2286,59400000.0
2009-08-20 02:04:00,1.2286,1.2291,1.2286,1.2291,39400000.0
2009-08-20 02:05:00,1.22905,1.22905,1.2282,1.2284,40100000.0
2009-08-20 02:06:00,1.2284,1.22905,1.22835,1.22905,32300000.0
2009-08-20 02:07:00,1.22915,1.2292,1.22855,1.2291,44500000.0
2009-08-20 02:08:00,1.229,1.22935,1.229,1.2292,27800000.0
2009-08-20 02:09:00,1.2292,1.22925,1.22885,1.2292,27000000.0
2009-08-20 02:10:00,1.2291,1.2292,1.22875,1.2289,40400000.0
2009-08-20 02:11:00,1.229,1.2291,1.22855,1.2286,26100000.0
2009-08-20 02:12:00,1.2284,1.2294,1.22775,1.2293,117800000.0
2009-08-20 02:13:00,1.22905,1.2292,1.22795,1.2289,32600000.0
2009-08-20 02:14:00,1.22885,1.2295,1.22885,1.22925,77000000.0
2009-08-20 02:15:00,1.22925,1.22925,1.2288,1.2291,110000000.0
2009-08-20 02:16:00,1.2291,1.22935,1.229,1.22925,132000000.0
2009-08-20 02:17:00,1.22925,1.2294,1.22825,1.2294,126700000.0
2009-08-20 02:18:00,1.2294,1.2294,1.22935,1.22935,158000000.0
2009-08-20 02:19:00,1.22935,1.22945,1.2293,1.22935,148000000.0
2009-08-20 02:20:00,1.22935,1.2296,1.22875,1.2293,142300000.0
2009-08-20 02:21:00,1.22925,1.22975,1.2284,1.22885,141300000.0
2009-08-20 02:22:00,1.22885,1.22915,1.22865,1.2289,61700000.0
2009-08-20 02:23:00,1.229,1.2294,1.22855,1.2291,39200000.0
2009-08-20 02:24:00,1.22915,1.2292,1.2283,1.2284,47000000.0
2009-08-20 02:25:00,1.22855,1.2288,1.22855,1.2287,17800000.0
2009-08-20 02:26:00,1.22865,1.22865,1.2283,1.22865,21650000.0
2009-08-20 02:27:00,1.22855,1.2289,1.22845,1.22875,21900000.0
2009-08-20 02:28:00,1.22865,1.22865,1.2285,1.22865,22000000.0
2009-08-20 02:29:00,1.2287,1.22885,1.2283,1.22855,30850000.0
2009-08-20 02:30:00,1.2283,1.2285,1.2283,1.2283,45200000.0
2009-08-20 02:31:00,1.2283,1.2286,1.2283,1.22845,12950000.0
2009-08-20 02:32:00,1.22835,1.22875,1.22835,1.22855,29000000.0
2009-08-20 02:33:00,1.22855,1.22885,1.2285,1.2288,52000000.0
2009-08-20 02:34:00,1.2287,1.2288,1.2287,1.22875,14000000.0
2009-08-20 02:35:00,1.22865,1.22895,1.2285,1.2289,26000000.0
2009-08-20 02:36:00,1.2289,1.2289,1.22885,1.22885,6000000.0
2009-08-20 02:37:00,1.2285,1.2289,1.2285,1.2288,13900000.0
2009-08-20 02:38:00,1.2288,1.229,1.2283,1.22845,59500000.0
2009-08-20 02:39:00,1.2283,1.22875,1.2283,1.2285,49400000.0
2009-08-20 02:40:00,1.2285,1.2289,1.2283,1.22835,33300000.0
2009-08-20 02:41:00,1.22845,1.22885,1.22835,1.22875,31000000.0
2009-08-20 02:42:00,1.2288,1.22885,1.2285,1.2285,26000000.0
2009-08-20 02:43:00,1.22845,1.22855,1.2283,1.2283,29700000.0
2009-08-20 02:44:00,1.2283,1.22845,1.2283,1.2284,100900000.0
2009-08-20 02:45:00,1.22845,1.22885,1.2283,1.2283,30200000.0
2009-08-20 02:46:00,1.2283,1.22845,1.2283,1.22845,46500000.0
2009-08-20 02:47:00,1.2284,1.22865,1.2283,1.22855,32650000.0
2009-08-20 02:48:00,1.22845,1.2287,1.2283,1.22855,71200000.0
2009-08-20 02:49:00,1.22865,1.2293,1.2286,1.22895,36600000.0
2009-08-20 02:50:00,1.22905,1.2292,1.22885,1.2292,25000000.0
2009-08-20 02:51:00,1.22915,1.2292,1.22865,1.229,49000000.0
2009-08-20 02:52:00,1.229,1.2293,1.2285,1.2286,20600000.0
2009-08-20 02:53:00,1.22865,1.2288,1.2286,1.2286,14000000.0
2009-08-20 02:54:00,1.2285,1.2285,1.2283,1.22835,26300000.0
2009-08-20 02:55:00,1.2283,1.22885,1.2283,1.22865,39450000.0
2009-08-20 02:56:00,1.22865,1.22915,1.22865,1.2291,138000000.0
2009-08-20 02:57:00,1.2291,1.2291,1.2287,1.229,59000000.0
2009-08-20 02:58:00,1.2289,1.2294,1.2283,1.2284,71250000.0
2009-08-20 02:59:00,1.2285,1.2293,1.2285,1.22925,106000000.0
2009-08-20 03:00:00,1.22925,1.22975,1.2289,1.2289,153000000.0
2009-08-20 03:01:00,1.2289,1.22925,1.2283,1.2283,79500000.0
2009-08-20 03:02:00,1.2283,1.22915,1.2283,1.229,45850000.0
2009-08-20 03:03:00,1.2289,1.2289,1.2284,1.2285,32000000.0
2009-08-20 03:04:00,1.2285,1.2293,1.2283,1.229,62900000.0
2009-08-20 03:05:00,1.229,1.22925,1.22895,1.22895,27000000.0
2009-08-20 03:06:00,1.22895,1.22905,1.2283,1.2283,16850000.0
2009-08-20 03:07:00,1.2283,1.2288,1.2283,1.2284,46000000.0
2009-08-20 03:08:00,1.2285,1.2286,1.2283,1.2283,110350000.0
2009-08-20 03:09:00,1.2283,1.2287,1.2283,1.2287,91350000.0
2009-08-20 03:10:00,1.22875,1.2293,1.2283,1.2283,78150000.0
2009-08-20 03:11:00,1.2283,1.2283,1.2283,1.2283,119650000.0
2009-08-20 03:12:00,1.2283,1.2283,1.2276,1.2283,91700000.0
2009-08-20 03:13:00,1.2283,1.2283,1.2283,1.2283,41500000.0
2009-08-20 03:14:00,1.2283,1.22835,1.2273,1.22835,54650000.0
2009-08-20 03:15:00,1.22745,1.22825,1.2274,1.22825,33700000.0
2009-08-20 03:16:00,1.2283,1.22855,1.22825,1.22825,68000000.0
2009-08-20 03:17:00,1.22825,1.2285,1.2276,1.228,52300000.0
2009-08-20 03:18:00,1.228,1.2283,1.22765,1.22825,62000000.0
2009-08-20 03:19:00,1.22835,1.22835,1.22815,1.22825,13000000.0
2009-08-20 03:20:00,1.2282,1.2282,1.22785,1.228,14000000.0
2009-08-20 03:21:00,1.228,1.2283,1.22795,1.2283,35000000.0
2009-08-20 03:22:00,1.22835,1.22855,1.22825,1.22855,16000000.0
2009-08-20 03:23:00,1.2286,1.2287,1.2285,1.2286,170000000.0
2009-08-20 03:24:00,1.2286,1.22875,1.2284,1.22855,45000000.0
2009-08-20 03:25:00,1.22855,1.22875,1.228,1.22865,32900000.0
2009-08-20 03:26:00,1.22865,1.22875,1.2282,1.22855,84900000.0
2009-08-20 03:27:00,1.22855,1.22855,1.22805,1.2282,19500000.0
2009-08-20 03:28:00,1.2282,1.2283,1.22815,1.22815,16000000.0
2009-08-20 03:29:00,1.22805,1.22805,1.228,1.228,19000000.0
2009-08-20 03:30:00,1.228,1.22855,1.2279,1.228,53800000.0
2009-08-20 03:31:00,1.228,1.2281,1.228,1.22805,39800000.0
2009-08-20 03:32:00,1.22805,1.2282,1.22795,1.228,41200000.0
2009-08-20 03:33:00,1.228,1.2283,1.228,1.228,72300000.0
2009-08-20 03:34:00,1.228,1.22865,1.2279,1.22845,76400000.0
2009-08-20 03:35:00,1.22845,1.22855,1.22825,1.22825,23000000.0
2009-08-20 03:36:00,1.22825,1.22845,1.22825,1.22825,19000000.0
2009-08-20 03:37:00,1.2282,1.22825,1.228,1.22825,26800000.0
2009-08-20 03:38:00,1.22825,1.22885,1.2282,1.2286,27000000.0
2009-08-20 03:39:00,1.22865,1.22865,1.2284,1.2285,13000000.0
2009-08-20 03:40:00,1.2285,1.2292,1.2285,1.2292,85000000.0
2009-08-20 03:41:00,1.2292,1.22935,1.22865,1.2288,125000000.0
2009-08-20 03:42:00,1.2288,1.22885,1.22845,1.2287,117000000.0
2009-08-20 03:43:00,1.2287,1.22875,1.22855,1.22865,52000000.0
2009-08-20 03:44:00,1.22875,1.2289,1.22865,1.2287,29000000.0
2009-08-20 03:45:00,1.2287,1.22895,1.22865,1.22885,102000000.0
2009-08-20 03:46:00,1.22895,1.22925,1.2289,1.22905,156000000.0
2009-08-20 03:47:00,1.22905,1.22905,1.22885,1.22885,148000000.0
2009-08-20 03:48:00,1.22885,1.229,1.22875,1.22895,162000000.0
2009-08-20 03:49:00,1.22895,1.22905,1.2287,1.22875,140000000.0
2009-08-20 03:50:00,1.22875,1.22925,1.22875,1.22925,160900000.0
2009-08-20 03:51:00,1.22925,1.22925,1.22895,1.229,164000000.0
2009-08-20 03:52:00,1.229,1.22945,1.229,1.22935,98000000.0
2009-08-20 03:53:00,1.22925,1.22945,1.2279,1.22805,59600000.0
2009-08-20 03:54:00,1.228,1.2289,1.228,1.2288,52800000.0
2009-08-20 03:55:00,1.22885,1.22915,1.2288,1.22905,22000000.0
2009-08-20 03:56:00,1.229,1.2296,1.2286,1.22935,60300000.0
2009-08-20 03:57:00,1.22925,1.2295,1.22845,1.22945,82400000.0
2009-08-20 03:58:00,1.22945,1.2295,1.2288,1.22895,67200000.0
2009-08-20 03:59:00,1.22895,1.23,1.2288,1.2298,109000000.0
2009-08-20 04:00:00,1.2294,1.22955,1.22875,1.2291,62100000.0
2009-08-20 04:01:00,1.2291,1.22915,1.2288,1.229,22900000.0
2009-08-20 04:02:00,1.22905,1.22945,1.2289,1.22935,51000000.0
2009-08-20 04:03:00,1.22935,1.22945,1.22875,1.22875,18600000.0
2009-08-20 04:04:00,1.22875,1.22875,1.22875,1.22875,13200000.0
2009-08-20 04:05:00,1.22875,1.22875,1.22875,1.22875,600000.0
2009-08-20 04:06:00,1.22875,1.22895,1.22875,1.2289,16000000.0
2009-08-20 04:07:00,1.22875,1.22875,1.2279,1.22875,20300000.0
2009-08-20 04:08:00,1.22875,1.2288,1.22875,1.22875,4200000.0
2009-08-20 04:09:00,1.22875,1.22875,1.22875,1.22875,5400000.0
2009-08-20 04:10:00,1.22875,1.22875,1.22815,1.2285,20200000.0
2009-08-20 04:11:00,1.22865,1.22865,1.2285,1.22865,10000000.0
2009-08-20 04:12:00,1.22855,1.22875,1.2285,1.22865,12000000.0
2009-08-20 04:13:00,1.2287,1.2288,1.22855,1.22855,10000000.0
2009-08-20 04:14:00,1.22835,1.2287,1.22835,1.22865,20000000.0
2009-08-20 04:15:00,1.22845,1.2286,1.228,1.22855,35800000.0
2009-08-20 04:16:00,1.2285,1.2285,1.2281,1.2283,33000000.0
2009-08-20 04:17:00,1.2282,1.2282,1.228,1.228,41600000.0
2009-08-20 04:18:00,1.2282,1.22895,1.2282,1.2286,50300000.0
2009-08-20 04:19:00,1.2287,1.2287,1.22835,1.22865,22000000.0
2009-08-20 04:20:00,1.22855,1.2296,1.22855,1.2291,50400000.0
2009-08-20 04:21:00,1.2291,1.2294,1.2285,1.22885,27000000.0
2009-08-20 04:22:00,1.22885,1.229,1.22875,1.22895,26000000.0
2009-08-20 04:23:00,1.2289,1.229,1.22845,1.22845,33000000.0
2009-08-20 04:24:00,1.2285,1.22875,1.2285,1.22865,10000000.0
2009-08-20 04:25:00,1.2282,1.22945,1.22805,1.2293,28200000.0
2009-08-20 04:26:00,1.22935,1.22975,1.22895,1.2291,43000000.0
2009-08-20 04:27:00,1.2291,1.22935,1.2287,1.22885,26000000.0
2009-08-20 04:28:00,1.22885,1.22915,1.2286,1.2287,32000000.0
2009-08-20 04:29:00,1.2288,1.2296,1.2288,1.2294,24800000.0
2009-08-20 04:30:00,1.22935,1.2296,1.2293,1.22945,23000000.0
2009-08-20 04:31:00,1.22935,1.22945,1.2289,1.2294,26000000.0
2009-08-20 04:32:00,1.2294,1.22955,1.22935,1.2294,21000000.0
2009-08-20 04:33:00,1.22935,1.2295,1.2293,1.2295,11000000.0
2009-08-20 04:34:00,1.2295,1.22965,1.2295,1.22965,9000000.0
2009-08-20 04:35:00,1.22955,1.22955,1.22925,1.2294,24000000.0
2009-08-20 04:36:00,1.2294,1.22955,1.22875,1.22895,38000000.0
2009-08-20 04:37:00,1.22895,1.229,1.22875,1.229,50000000.0
2009-08-20 04:38:00,1.22895,1.22895,1.22885,1.22885,8000000.0
2009-08-20 04:39:00,1.22885,1.22915,1.2288,1.2291,18000000.0
2009-08-20 04:40:00,1.2291,1.22915,1.229,1.2291,26000000.0
2009-08-20 04:41:00,1.229,1.229,1.22885,1.229,18000000.0
2009-08-20 04:42:00,1.229,1.2294,1.229,1.2294,26000000.0
2009-08-20 04:43:00,1.22935,1.2296,1.22905,1.22905,29000000.0
2009-08-20 04:44:00,1.22905,1.2297,1.2287,1.2297,33900000.0
2009-08-20 04:45:00,1.22975,1.2299,1.22875,1.22875,38700000.0
2009-08-20 04:46:00,1.22885,1.229,1.2286,1.22875,44000000.0
2009-08-20 04:47:00,1.22865,1.22895,1.2285,1.22865,31000000.0
2009-08-20 04:48:00,1.22855,1.22905,1.22845,1.22905,45000000.0
2009-08-20 04:49:00,1.22895,1.2292,1.22885,1.2292,28000000.0
2009-08-20 04:50:00,1.22925,1.22945,1.22865,1.22885,32200000.0
2009-08-20 04:51:00,1.2288,1.22945,1.22855,1.22945,33000000.0
2009-08-20 04:52:00,1.2292,1.2293,1.22915,1.22925,11000000.0
2009-08-20 04:53:00,1.229,1.22945,1.22895,1.22945,39000000.0
2009-08-20 04:54:00,1.2292,1.2293,1.229,1.229,12000000.0
2009-08-20 04:55:00,1.2289,1.2292,1.2289,1.2292,9000000.0
2009-08-20 04:56:00,1.22925,1.2294,1.22925,1.22925,11000000.0
2009-08-20 04:57:00,1.22935,1.22935,1.2292,1.2292,3000000.0
2009-08-20 04:58:00,1.22915,1.22915,1.2289,1.2289,10000000.0
2009-08-20 04:59:00,1.22885,1.22885,1.2284,1.2285,20000000.0
2009-08-20 05:00:00,1.2285,1.2291,1.22845,1.22905,33000000.0
2009-08-20 05:01:00,1.229,1.22965,1.229,1.22965,27000000.0
2009-08-20 05:02:00,1.22965,1.23,1.22935,1.22985,38000000.0
2009-08-20 05:03:00,1.22985,1.22995,1.22965,1.22975,16000000.0
2009-08-20 05:04:00,1.22975,1.22975,1.22925,1.22965,18000000.0
2009-08-20 05:05:00,1.2296,1.22975,1.229,1.2291,46000000.0
2009-08-20 05:06:00,1.22915,1.22925,1.229,1.229,13000000.0
2009-08-20 05:07:00,1.229,1.22925,1.2289,1.2289,40900000.0
2009-08-20 05:08:00,1.2289,1.2291,1.2288,1.22905,42000000.0
2009-08-20 05:09:00,1.2291,1.2291,1.229,1.229,4000000.0
2009-08-20 05:10:00,1.22895,1.22915,1.22895,1.2291,14000000.0
2009-08-20 05:11:00,1.2292,1.22945,1.2292,1.22935,14000000.0
2009-08-20 05:12:00,1.22935,1.22935,1.229,1.2291,16000000.0
2009-08-20 05:13:00,1.2291,1.2293,1.22905,1.2291,10900000.0
2009-08-20 05:14:00,1.22905,1.22905,1.22905,1.22905,5000000.0
2009-08-20 05:15:00,1.22905,1.22915,1.22905,1.22915,2000000.0
2009-08-20 05:16:00,1.22895,1.22945,1.22895,1.2293,12900000.0
2009-08-20 05:17:00,1.22935,1.2297,1.2293,1.22955,14000000.0
2009-08-20 05:18:00,1.22935,1.22935,1.22925,1.22925,6000000.0
2009-08-20 05:19:00,1.22915,1.22925,1.2287,1.2289,17000000.0
2009-08-20 05:20:00,1.2289,1.22915,1.2289,1.2291,11000000.0
2009-08-20 05:21:00,1.229,1.229,1.229,1.229,2000000.0
2009-08-20 05:22:00,1.22895,1.2291,1.22895,1.2291,6000000.0
2009-08-20 05:23:00,1.2291,1.2294,1.2291,1.2292,12900000.0
2009-08-20 05:24:00,1.22905,1.22905,1.22895,1.22895,3000000.0
2009-08-20 05:25:00,1.22895,1.2295,1.22895,1.2295,10000000.0
2009-08-20 05:26:00,1.2295,1.22985,1.2295,1.22965,48200000.0
2009-08-20 05:27:00,1.22965,1.22975,1.2296,1.2296,7000000.0
2009-08-20 05:28:00,1.2296,1.22995,1.2296,1.22995,17000000.0
2009-08-20 05:29:00,1.22995,1.23,1.22965,1.2297,31000000.0
2009-08-20 05:30:00,1.2297,1.22975,1.22925,1.22945,35000000.0
2009-08-20 05:31:00,1.22945,1.2299,1.22915,1.22915,26000000.0
2009-08-20 05:32:00,1.2293,1.2299,1.22905,1.2293,20000000.0
2009-08-20 05:33:00,1.2293,1.22945,1.2293,1.22935,12000000.0
2009-08-20 05:34:00,1.229,1.229,1.229,1.229,2700000.0
2009-08-20 05:35:00,1.22925,1.22945,1.22925,1.22935,5000000.0
2009-08-20 05:36:00,1.22925,1.22935,1.2292,1.2292,9000000.0
2009-08-20 05:37:00,1.2291,1.2291,1.229,1.229,3000000.0
2009-08-20 05:38:00,1.229,1.2291,1.2289,1.22895,10000000.0
2009-08-20 05:39:00,1.22895,1.22895,1.2289,1.22895,10000000.0
2009-08-20 05:40:00,1.2289,1.229,1.2289,1.229,8000000.0
2009-08-20 05:41:00,1.22895,1.229,1.22875,1.22885,14000000.0
2009-08-20 05:42:00,1.22885,1.229,1.2288,1.229,17000000.0
2009-08-20 05:43:00,1.2289,1.2292,1.2289,1.2291,14000000.0
2009-08-20 05:44:00,1.2291,1.22925,1.229,1.229,13000000.0
2009-08-20 05:45:00,1.2289,1.2289,1.2286,1.2287,43900000.0
2009-08-20 05:46:00,1.22875,1.22885,1.22865,1.2287,27000000.0
2009-08-20 05:47:00,1.2288,1.22895,1.2288,1.22895,8000000.0
2009-08-20 05:48:00,1.22885,1.22915,1.22875,1.22905,23000000.0
2009-08-20 05:49:00,1.22915,1.22915,1.2284,1.22885,31000000.0
2009-08-20 05:50:00,1.22885,1.229,1.22885,1.22885,15900000.0
2009-08-20 05:51:00,1.22885,1.229,1.22865,1.22865,24000000.0
2009-08-20 05:52:00,1.22855,1.2289,1.22855,1.22875,22100000.0
2009-08-20 05:53:00,1.22875,1.22875,1.2284,1.2285,15000000.0
2009-08-20 05:54:00,1.22855,1.22895,1.22825,1.2284,19900000.0
2009-08-20 05:55:00,1.2284,1.2284,1.2284,1.2284,10000000.0
2009-08-20 05:56:00,1.2284,1.2286,1.2284,1.2286,15000000.0
2009-08-20 05:57:00,1.2285,1.2288,1.2285,1.22875,15900000.0
2009-08-20 05:58:00,1.22855,1.2289,1.22855,1.2288,14000000.0
2009-08-20 05:59:00,1.2288,1.22895,1.2288,1.2289,9000000.0
2009-08-20 06:00:00,1.2289,1.22905,1.2288,1.22885,14000000.0
2009-08-20 06:01:00,1.2288,1.22895,1.22875,1.22875,23800000.0
2009-08-20 06:02:00,1.22875,1.2293,1.22875,1.2293,20000000.0
2009-08-20 06:03:00,1.2291,1.2293,1.229,1.22905,16000000.0
2009-08-20 06:04:00,1.22915,1.22915,1.22885,1.2289,13000000.0
2009-08-20 06:05:00,1.22885,1.229,1.2286,1.22875,20000000.0
2009-08-20 06:06:00,1.22865,1.2291,1.22865,1.229,19000000.0
2009-08-20 06:07:00,1.2291,1.22925,1.229,1.2291,32900000.0
2009-08-20 06:08:00,1.22915,1.22955,1.22915,1.22945,15900000.0
2009-08-20 06:09:00,1.22935,1.22945,1.22935,1.22945,2900000.0
2009-08-20 06:10:00,1.2294,1.22975,1.2294,1.22965,31000000.0
2009-08-20 06:11:00,1.22965,1.22965,1.22955,1.22965,28000000.0
2009-08-20 06:12:00,1.22965,1.22965,1.22955,1.22955,11000000.0
2009-08-20 06:13:00,1.22945,1.22945,1.22945,1.22945,2000000.0
2009-08-20 06:14:00,1.2291,1.2291,1.2291,1.2291,1600000.0
2009-08-20 06:15:00,1.2292,1.2292,1.2288,1.2292,27600000.0
2009-08-20 06:16:00,1.2292,1.2294,1.2292,1.2294,24000000.0
2009-08-20 06:17:00,1.2295,1.22955,1.2294,1.22955,31000000.0
2009-08-20 06:18:00,1.22955,1.2298,1.2295,1.2298,33000000.0
2009-08-20 06:19:00,1.2297,1.2297,1.22905,1.22915,13000000.0
2009-08-20 06:20:00,1.22895,1.22895,1.22895,1.22895,1000000.0
2009-08-20 06:21:00,1.2295,1.22955,1.2295,1.22955,2000000.0
2009-08-20 06:22:00,1.2292,1.2297,1.2292,1.2297,7900000.0
2009-08-20 06:23:00,1.2297,1.2299,1.22965,1.2297,22000000.0
2009-08-20 06:24:00,1.22935,1.22985,1.22935,1.22985,9000000.0
2009-08-20 06:25:00,1.2294,1.22975,1.2294,1.22975,5000000.0
2009-08-20 06:26:00,1.2293,1.2298,1.2293,1.2298,5900000.0
2009-08-20 06:27:00,1.22975,1.23005,1.22975,1.22975,10000000.0
2009-08-20 06:28:00,1.22945,1.22945,1.22945,1.22945,1900000.0
2009-08-20 06:29:00,1.22955,1.22985,1.22955,1.2298,18500000.0
2009-08-20 06:30:00,1.2298,1.2299,1.2298,1.2299,12000000.0
2009-08-20 06:31:00,1.2299,1.23,1.2299,1.23,13000000.0
2009-08-20 06:32:00,1.23,1.2303,1.23,1.23025,15000000.0
2009-08-20 06:33:00,1.23015,1.23015,1.23,1.23015,12000000.0
2009-08-20 06:34:00,1.23015,1.23035,1.23015,1.2303,30000000.0
2009-08-20 06:35:00,1.2302,1.23035,1.23,1.2301,37900000.0
2009-08-20 06:36:00,1.23005,1.23045,1.23005,1.2302,26000000.0
2009-08-20 06:37:00,1.2302,1.2307,1.23015,1.23035,42000000.0
2009-08-20 06:38:00,1.23025,1.2304,1.23005,1.2301,30000000.0
2009-08-20 06:39:00,1.23,1.23015,1.23,1.23005,48000000.0
2009-08-20 06:40:00,1.2301,1.2302,1.23,1.23,21000000.0
2009-08-20 06:41:00,1.23,1.23,1.23,1.23,20000000.0
2009-08-20 06:42:00,1.23,1.23,1.2299,1.23,22000000.0
2009-08-20 06:43:00,1.23,1.2301,1.2299,1.23,18000000.0
2009-08-20 06:44:00,1.23,1.23,1.22975,1.22975,26000000.0
2009-08-20 06:45:00,1.22925,1.2298,1.22925,1.2298,17000000.0
2009-08-20 06:46:00,1.2294,1.22955,1.2293,1.2293,12100000.0
2009-08-20 06:47:00,1.2293,1.2293,1.22925,1.22925,5000000.0
2009-08-20 06:48:00,1.2292,1.22965,1.2291,1.22965,41000000.0
2009-08-20 06:49:00,1.22975,1.22975,1.22955,1.2297,29000000.0
2009-08-20 06:50:00,1.22965,1.2297,1.22965,1.2297,12000000.0
2009-08-20 06:51:00,1.2297,1.2298,1.22965,1.2297,20000000.0
2009-08-20 06:52:00,1.2296,1.22975,1.2293,1.2293,31000000.0
2009-08-20 06:53:00,1.2293,1.22945,1.2293,1.2293,9000000.0
2009-08-20 06:54:00,1.2293,1.23015,1.2292,1.2296,36000000.0
2009-08-20 06:55:00,1.2296,1.2298,1.2296,1.2298,13000000.0
2009-08-20 06:56:00,1.2299,1.2299,1.2296,1.2297,18000000.0
2009-08-20 06:57:00,1.2296,1.2297,1.22945,1.22945,12000000.0
2009-08-20 06:58:00,1.2294,1.22965,1.2292,1.22965,53700000.0
2009-08-20 06:59:00,1.2296,1.2296,1.22915,1.2292,64500000.0
2009-08-20 07:00:00,1.2292,1.23045,1.2292,1.22995,47400000.0
2009-08-20 07:01:00,1.23,1.23035,1.2299,1.23005,28000000.0
2009-08-20 07:02:00,1.2301,1.2301,1.22935,1.2294,40400000.0
2009-08-20 07:03:00,1.2293,1.2297,1.2293,1.2297,35700000.0
2009-08-20 07:04:00,1.2296,1.2297,1.22925,1.2293,47100000.0
2009-08-20 07:05:00,1.2292,1.22945,1.2291,1.2294,63100000.0
2009-08-20 07:06:00,1.2294,1.22975,1.22935,1.2297,51600000.0
2009-08-20 07:07:00,1.22965,1.22975,1.22925,1.2297,56100000.0
2009-08-20 07:08:00,1.22945,1.23,1.22935,1.23,35600000.0
2009-08-20 07:09:00,1.22975,1.23035,1.22975,1.23025,60700000.0
2009-08-20 07:10:00,1.23015,1.23055,1.2295,1.23005,103300000.0
2009-08-20 07:11:00,1.23005,1.2303,1.23005,1.2303,55000000.0
2009-08-20 07:12:00,1.23035,1.2305,1.23035,1.23035,23400000.0
2009-08-20 07:13:00,1.23025,1.23025,1.22985,1.23025,51500000.0
2009-08-20 07:14:00,1.23005,1.23035,1.23005,1.2302,46900000.0
2009-08-20 07:15:00,1.2301,1.23075,1.22995,1.23065,92600000.0
2009-08-20 07:16:00,1.23055,1.2306,1.2305,1.2306,73800000.0
2009-08-20 07:17:00,1.2306,1.23075,1.2306,1.23065,23600000.0
2009-08-20 07:18:00,1.23065,1.23085,1.2299,1.23,57900000.0
2009-08-20 07:19:00,1.23,1.2307,1.22995,1.2306,51500000.0
2009-08-20 07:20:00,1.2306,1.2308,1.22995,1.2308,60500000.0
2009-08-20 07:21:00,1.23085,1.23095,1.23055,1.23085,45700000.0
2009-08-20 07:22:00,1.23085,1.23105,1.2305,1.23055,81200000.0
2009-08-20 07:23:00,1.23055,1.2309,1.2305,1.2305,114700000.0
2009-08-20 07:24:00,1.2305,1.2305,1.23015,1.2302,92100000.0
2009-08-20 07:25:00,1.23025,1.23025,1.23015,1.23025,14000000.0
2009-08-20 07:26:00,1.23025,1.2305,1.2302,1.2304,92800000.0
2009-08-20 07:27:00,1.2304,1.2306,1.23035,1.23055,50400000.0
2009-08-20 07:28:00,1.23055,1.23065,1.23,1.2301,21000000.0
2009-08-20 07:29:00,1.23015,1.23015,1.23005,1.2301,18600000.0
2009-08-20 07:30:00,1.2301,1.2301,1.23,1.23,12000000.0
2009-08-20 07:31:00,1.23,1.23,1.23,1.23,12000000.0
2009-08-20 07:32:00,1.23,1.23,1.2299,1.2299,22000000.0
2009-08-20 07:33:00,1.2299,1.2302,1.2298,1.23015,28000000.0
2009-08-20 07:34:00,1.23015,1.23025,1.23015,1.23025,9000000.0
2009-08-20 07:35:00,1.23025,1.23035,1.23025,1.2303,4000000.0
2009-08-20 07:36:00,1.2301,1.23045,1.23005,1.2304,27900000.0
2009-08-20 07:37:00,1.2304,1.23045,1.23025,1.23045,15800000.0
2009-08-20 07:38:00,1.2305,1.2306,1.2304,1.2304,20800000.0
2009-08-20 07:39:00,1.2304,1.2305,1.2303,1.23045,70500000.0
2009-08-20 07:40:00,1.2305,1.23075,1.2305,1.23075,34500000.0
2009-08-20 07:41:00,1.2307,1.2307,1.23025,1.23025,23300000.0
2009-08-20 07:42:00,1.23025,1.23045,1.23025,1.23045,6000000.0
2009-08-20 07:43:00,1.23025,1.2303,1.2298,1.2298,15300000.0
2009-08-20 07:44:00,1.2298,1.2299,1.2298,1.2299,26000000.0
2009-08-20 07:45:00,1.2298,1.2303,1.22975,1.2301,48800000.0
2009-08-20 07:46:00,1.23015,1.23035,1.2298,1.2298,44500000.0
2009-08-20 07:47:00,1.23005,1.23005,1.2296,1.2296,34700000.0
2009-08-20 07:48:00,1.2298,1.2299,1.22955,1.2296,36900000.0
2009-08-20 07:49:00,1.2296,1.2296,1.2294,1.2294,32000000.0
2009-08-20 07:50:00,1.2294,1.2294,1.2293,1.2293,17000000.0
2009-08-20 07:51:00,1.2293,1.23015,1.2293,1.22935,74100000.0
2009-08-20 07:52:00,1.2293,1.22995,1.22915,1.2296,46000000.0
2009-08-20 07:53:00,1.22955,1.22985,1.2292,1.2293,32300000.0
2009-08-20 07:54:00,1.2293,1.2295,1.2292,1.2292,21000000.0
2009-08-20 07:55:00,1.2292,1.2294,1.2291,1.22915,56900000.0
2009-08-20 07:56:00,1.2292,1.2295,1.22915,1.2295,19000000.0
2009-08-20 07:57:00,1.2295,1.2296,1.22905,1.2292,49700000.0
2009-08-20 07:58:00,1.2292,1.2296,1.2291,1.2291,45600000.0
2009-08-20 07:59:00,1.22915,1.22915,1.229,1.229,34000000.0
2009-08-20 08:00:00,1.229,1.2296,1.22895,1.2292,56000000.0
2009-08-20 08:01:00,1.22915,1.22975,1.2291,1.22965,54400000.0
2009-08-20 08:02:00,1.2296,1.2297,1.22905,1.2297,77800000.0
2009-08-20 08:03:00,1.2295,1.22965,1.2293,1.2293,18000000.0
2009-08-20 08:04:00,1.22925,1.2294,1.2292,1.2292,18000000.0
2009-08-20 08:05:00,1.22925,1.22925,1.229,1.22915,43800000.0
2009-08-20 08:06:00,1.2291,1.22935,1.229,1.22935,49000000.0
2009-08-20 08:07:00,1.22935,1.22955,1.22905,1.22925,32800000.0
2009-08-20 08:08:00,1.2292,1.22925,1.22895,1.22915,15000000.0
2009-08-20 08:09:00,1.2291,1.2291,1.2289,1.22895,24000000.0
2009-08-20 08:10:00,1.22895,1.2291,1.22895,1.229,9000000.0
2009-08-20 08:11:00,1.22895,1.2294,1.22895,1.2293,15600000.0
2009-08-20 08:12:00,1.22925,1.2294,1.2291,1.22925,21600000.0
2009-08-20 08:13:00,1.22925,1.22935,1.22925,1.22935,2000000.0
2009-08-20 08:14:00,1.22925,1.2294,1.2291,1.2292,16000000.0
2009-08-20 08:15:00,1.22925,1.2294,1.22905,1.2292,21100000.0
2009-08-20 08:16:00,1.2292,1.2295,1.22875,1.22905,75200000.0
2009-08-20 08:17:00,1.2291,1.22975,1.2288,1.2289,87300000.0
2009-08-20 08:18:00,1.2289,1.2293,1.22875,1.22915,64000000.0
2009-08-20 08:19:00,1.22915,1.2292,1.2287,1.2287,66400000.0
2009-08-20 08:20:00,1.2287,1.2294,1.22865,1.2294,68000000.0
2009-08-20 08:21:00,1.22945,1.2297,1.22935,1.2295,43300000.0
2009-08-20 08:22:00,1.22955,1.22955,1.22925,1.22945,21000000.0
2009-08-20 08:23:00,1.2295,1.2296,1.22915,1.2295,31000000.0
2009-08-20 08:24:00,1.2295,1.2296,1.2291,1.22945,39600000.0
2009-08-20 08:25:00,1.22945,1.22965,1.22905,1.22955,67400000.0
2009-08-20 08:26:00,1.22955,1.2297,1.2291,1.2293,41000000.0
2009-08-20 08:27:00,1.2292,1.22945,1.229,1.2294,32700000.0
2009-08-20 08:28:00,1.22925,1.2293,1.22905,1.22925,33200000.0
2009-08-20 08:29:00,1.22915,1.2292,1.22895,1.229,66300000.0
2009-08-20 08:30:00,1.22895,1.2291,1.2289,1.2291,30000000.0
2009-08-20 08:31:00,1.22915,1.22915,1.2288,1.2288,61900000.0
2009-08-20 08:32:00,1.2288,1.2295,1.2288,1.22945,43900000.0
2009-08-20 08:33:00,1.22935,1.22945,1.22885,1.22935,34500000.0
2009-08-20 08:34:00,1.22925,1.2298,1.22905,1.22905,45100000.0
2009-08-20 08:35:00,1.2291,1.22965,1.2291,1.22915,66400000.0
2009-08-20 08:36:00,1.22915,1.2292,1.22905,1.2292,38600000.0
2009-08-20 08:37:00,1.22925,1.22945,1.2292,1.2292,24900000.0
2009-08-20 08:38:00,1.22925,1.22945,1.2289,1.2289,43300000.0
2009-08-20 08:39:00,1.2289,1.229,1.22885,1.229,47000000.0
2009-08-20 08:40:00,1.22905,1.22955,1.2287,1.22885,48700000.0
2009-08-20 08:41:00,1.2288,1.22925,1.2288,1.2291,33800000.0
2009-08-20 08:42:00,1.22905,1.2292,1.2286,1.2292,46000000.0
2009-08-20 08:43:00,1.2292,1.2292,1.2286,1.2286,40400000.0
2009-08-20 08:44:00,1.2286,1.2293,1.2286,1.2293,49700000.0
2009-08-20 08:45:00,1.2292,1.2293,1.22885,1.22905,40900000.0
2009-08-20 08:46:00,1.22905,1.2294,1.22905,1.2293,31600000.0
2009-08-20 08:47:00,1.2293,1.22945,1.2289,1.22915,82400000.0
2009-08-20 08:48:00,1.22905,1.22915,1.2288,1.2291,39400000.0
2009-08-20 08:49:00,1.22905,1.2295,1.2288,1.2292,56700000.0
2009-08-20 08:50:00,1.2292,1.2292,1.2287,1.2292,60000000.0
2009-08-20 08:51:00,1.2293,1.2295,1.2287,1.22895,54000000.0
2009-08-20 08:52:00,1.22895,1.2294,1.2289,1.2292,29000000.0
2009-08-20 08:53:00,1.2292,1.22945,1.2292,1.22945,28000000.0
2009-08-20 08:54:00,1.2292,1.22945,1.22905,1.22935,50200000.0
2009-08-20 08:55:00,1.2294,1.22945,1.22915,1.22925,36800000.0
2009-08-20 08:56:00,1.2293,1.22965,1.2292,1.2292,65300000.0
2009-08-20 08:57:00,1.22925,1.2293,1.22875,1.22925,58000000.0
2009-08-20 08:58:00,1.22925,1.2293,1.22875,1.2289,38700000.0
2009-08-20 08:59:00,1.2289,1.22895,1.22865,1.2287,61000000.0
2009-08-20 09:00:00,1.2287,1.22875,1.22855,1.2286,51000000.0
2009-08-20 09:01:00,1.2286,1.2288,1.2285,1.2285,40000000.0
2009-08-20 09:02:00,1.2285,1.2285,1.2283,1.2283,19000000.0
2009-08-20 09:03:00,1.2283,1.2285,1.2281,1.2281,37100000.0
2009-08-20 09:04:00,1.2281,1.22845,1.2281,1.2281,32000000.0
2009-08-20 09:05:00,1.228,1.22825,1.2279,1.22825,35000000.0
2009-08-20 09:06:00,1.22815,1.2283,1.2278,1.2278,66000000.0
2009-08-20 09:07:00,1.228,1.2284,1.228,1.2282,60200000.0
2009-08-20 09:08:00,1.22825,1.2286,1.22825,1.22835,32000000.0
2009-08-20 09:09:00,1.22815,1.22855,1.228,1.22815,57800000.0
2009-08-20 09:10:00,1.22805,1.22845,1.2278,1.22835,48100000.0
2009-08-20 09:11:00,1.22815,1.2284,1.228,1.2284,24000000.0
2009-08-20 09:12:00,1.2284,1.22845,1.22815,1.22835,66400000.0
2009-08-20 09:13:00,1.2283,1.2286,1.22825,1.2285,36500000.0
2009-08-20 09:14:00,1.22855,1.22855,1.22795,1.2281,42300000.0
2009-08-20 09:15:00,1.2281,1.2282,1.2279,1.22795,32300000.0
2009-08-20 09:16:00,1.2279,1.22805,1.2279,1.22795,21100000.0
2009-08-20 09:17:00,1.2279,1.2282,1.2279,1.22815,30600000.0
2009-08-20 09:18:00,1.22815,1.22825,1.2279,1.22805,23800000.0
2009-08-20 09:19:00,1.22795,1.22795,1.2278,1.2279,22700000.0
2009-08-20 09:20:00,1.22785,1.22795,1.2277,1.2277,22800000.0
2009-08-20 09:21:00,1.2277,1.2279,1.2277,1.22775,37900000.0
2009-08-20 09:22:00,1.22775,1.22795,1.2276,1.2276,39900000.0
2009-08-20 09:23:00,1.2276,1.228,1.22745,1.22775,43600000.0
2009-08-20 09:24:00,1.2277,1.22805,1.2275,1.22755,62300000.0
2009-08-20 09:25:00,1.2276,1.2278,1.22745,1.22755,48700000.0
2009-08-20 09:26:00,1.22755,1.22795,1.22755,1.22775,70900000.0
2009-08-20 09:27:00,1.2278,1.2279,1.22755,1.2277,40900000.0
2009-08-20 09:28:00,1.2277,1.2281,1.2277,1.2281,46300000.0
2009-08-20 09:29:00,1.2281,1.22825,1.228,1.22815,48600000.0
2009-08-20 09:30:00,1.2283,1.22845,1.22805,1.2282,26400000.0
2009-08-20 09:31:00,1.22825,1.22845,1.22815,1.2284,25400000.0
2009-08-20 09:32:00,1.2282,1.2285,1.2282,1.2285,37400000.0
2009-08-20 09:33:00,1.2285,1.22865,1.2283,1.22845,69600000.0
2009-08-20 09:34:00,1.2286,1.22885,1.2285,1.2288,54700000.0
2009-08-20 09:35:00,1.22885,1.22905,1.22865,1.22895,78400000.0
2009-08-20 09:36:00,1.229,1.2291,1.2289,1.22905,53400000.0
2009-08-20 09:37:00,1.22905,1.22925,1.22875,1.22915,58500000.0
2009-08-20 09:38:00,1.2292,1.2294,1.22895,1.2293,40100000.0
2009-08-20 09:39:00,1.22935,1.22955,1.2291,1.22935,35500000.0
2009-08-20 09:40:00,1.2293,1.2294,1.22885,1.22905,63600000.0
2009-08-20 09:41:00,1.22905,1.2292,1.22885,1.229,35500000.0
2009-08-20 09:42:00,1.229,1.2292,1.2287,1.2287,41800000.0
2009-08-20 09:43:00,1.22875,1.22925,1.22855,1.22915,93100000.0
2009-08-20 09:44:00,1.22915,1.22945,1.22895,1.22895,64100000.0
2009-08-20 09:45:00,1.22885,1.229,1.22865,1.229,41700000.0
2009-08-20 09:46:00,1.2289,1.229,1.22855,1.2286,53500000.0
2009-08-20 09:47:00,1.22865,1.2289,1.2286,1.2287,35400000.0
2009-08-20 09:48:00,1.22905,1.22925,1.2285,1.2288,103100000.0
2009-08-20 09:49:00,1.22875,1.22875,1.22835,1.22855,82000000.0
2009-08-20 09:50:00,1.2286,1.2287,1.22845,1.22855,74600000.0
2009-08-20 09:51:00,1.2286,1.22875,1.2284,1.22845,64900000.0
2009-08-20 09:52:00,1.22845,1.2288,1.22835,1.2286,104100000.0
2009-08-20 09:53:00,1.2287,1.22895,1.22845,1.2286,64500000.0
2009-08-20 09:54:00,1.2286,1.229,1.2284,1.22875,52100000.0
2009-08-20 09:55:00,1.22875,1.22895,1.22865,1.22885,53000000.0
2009-08-20 09:56:00,1.2289,1.22915,1.22855,1.2288,63200000.0
2009-08-20 09:57:00,1.22885,1.2291,1.2286,1.22865,89100000.0
2009-08-20 09:58:00,1.2286,1.22875,1.22845,1.2286,70300000.0
2009-08-20 09:59:00,1.22865,1.22875,1.22845,1.22855,56900000.0
2009-08-20 10:00:00,1.22855,1.2287,1.2284,1.22855,72900000.0
2009-08-20 10:01:00,1.22855,1.2288,1.2283,1.22835,86200000.0
2009-08-20 10:02:00,1.22835,1.229,1.2283,1.22865,76100000.0
2009-08-20 10:03:00,1.2286,1.2287,1.22845,1.2286,28300000.0
2009-08-20 10:04:00,1.2285,1.22925,1.2285,1.229,81600000.0
2009-08-20 10:05:00,1.229,1.2294,1.22885,1.2294,63600000.0
2009-08-20 10:06:00,1.2294,1.2296,1.2292,1.22955,53900000.0
2009-08-20 10:07:00,1.22945,1.22975,1.22905,1.2293,93500000.0
2009-08-20 10:08:00,1.22935,1.2294,1.22885,1.2294,42300000.0
2009-08-20 10:09:00,1.2297,1.2297,1.22945,1.22955,7000000.0
2009-08-20 10:10:00,1.22945,1.22955,1.2291,1.2295,32500000.0
2009-08-20 10:11:00,1.22955,1.2296,1.229,1.2295,52100000.0
2009-08-20 10:12:00,1.2294,1.22965,1.2289,1.22895,55000000.0
2009-08-20 10:13:00,1.22895,1.2292,1.22885,1.22915,18000000.0
2009-08-20 10:14:00,1.22905,1.22915,1.2288,1.22885,84700000.0
2009-08-20 10:15:00,1.22885,1.2293,1.2287,1.2287,29900000.0
2009-08-20 10:16:00,1.22885,1.22895,1.22875,1.22885,23000000.0
2009-08-20 10:17:00,1.22895,1.22935,1.22885,1.22895,54400000.0
2009-08-20 10:18:00,1.2291,1.2293,1.22905,1.22925,25800000.0
2009-08-20 10:19:00,1.22915,1.2293,1.2291,1.2293,33000000.0
2009-08-20 10:20:00,1.2292,1.2292,1.2289,1.229,20000000.0
2009-08-20 10:21:00,1.2291,1.22925,1.2289,1.2292,34800000.0
2009-08-20 10:22:00,1.22925,1.2294,1.22925,1.2294,32900000.0
2009-08-20 10:23:00,1.22935,1.22985,1.22935,1.22965,45500000.0
2009-08-20 10:24:00,1.2297,1.22985,1.2295,1.2295,72100000.0
2009-08-20 10:25:00,1.2296,1.22975,1.2295,1.2297,53400000.0
2009-08-20 10:26:00,1.2297,1.22985,1.22965,1.2298,21000000.0
2009-08-20 10:27:00,1.22985,1.2299,1.22955,1.2297,19800000.0
2009-08-20 10:28:00,1.2295,1.2298,1.22935,1.2298,46900000.0
2009-08-20 10:29:00,1.2297,1.22985,1.22965,1.22965,49700000.0
2009-08-20 10:30:00,1.22965,1.23,1.2292,1.22955,89100000.0
2009-08-20 10:31:00,1.22945,1.2297,1.22925,1.2294,49500000.0
2009-08-20 10:32:00,1.2294,1.2299,1.2294,1.2298,50800000.0
2009-08-20 10:33:00,1.2298,1.2301,1.22965,1.22995,51300000.0
2009-08-20 10:34:00,1.22995,1.23005,1.2296,1.2299,57400000.0
2009-08-20 10:35:00,1.2299,1.23015,1.22965,1.22965,42300000.0
2009-08-20 10:36:00,1.23005,1.23005,1.2297,1.22985,43000000.0
2009-08-20 10:37:00,1.2299,1.23005,1.22965,1.23,101600000.0
2009-08-20 10:38:00,1.2299,1.2301,1.22975,1.2299,33800000.0
2009-08-20 10:39:00,1.22985,1.22995,1.2297,1.2298,26900000.0
2009-08-20 10:40:00,1.22955,1.22995,1.22935,1.22995,69300000.0
2009-08-20 10:41:00,1.22975,1.22985,1.22945,1.2297,85200000.0
2009-08-20 10:42:00,1.2298,1.2299,1.22955,1.22955,83000000.0
2009-08-20 10:43:00,1.2296,1.22985,1.22955,1.2297,34900000.0
2009-08-20 10:44:00,1.2297,1.2298,1.2296,1.22965,27800000.0
2009-08-20 10:45:00,1.22965,1.2299,1.22965,1.2299,12800000.0
2009-08-20 10:46:00,1.22995,1.23,1.22955,1.23,61200000.0
2009-08-20 10:47:00,1.23005,1.23005,1.22945,1.22995,52800000.0
2009-08-20 10:48:00,1.22975,1.2304,1.2297,1.23015,45300000.0
2009-08-20 10:49:00,1.2302,1.23035,1.22985,1.2301,71400000.0
2009-08-20 10:50:00,1.2297,1.23015,1.2296,1.23015,53300000.0
2009-08-20 10:51:00,1.2303,1.2303,1.22965,1.2301,82600000.0
2009-08-20 10:52:00,1.23005,1.2304,1.23,1.23015,89200000.0
2009-08-20 10:53:00,1.23015,1.23025,1.2299,1.23,74300000.0
2009-08-20 10:54:00,1.22995,1.2303,1.2299,1.2303,61800000.0
2009-08-20 10:55:00,1.2303,1.23045,1.23025,1.23045,17800000.0
2009-08-20 10:56:00,1.23035,1.2308,1.23035,1.2307,19800000.0
2009-08-20 10:57:00,1.23065,1.2307,1.2305,1.23065,25000000.0
2009-08-20 10:58:00,1.2306,1.2307,1.2301,1.2304,42000000.0
2009-08-20 10:59:00,1.2304,1.23065,1.23,1.2306,60800000.0
2009-08-20 11:00:00,1.2306,1.23105,1.2304,1.2307,69300000.0
2009-08-20 11:01:00,1.23075,1.23075,1.23035,1.23045,22900000.0
2009-08-20 11:02:00,1.23045,1.23065,1.23045,1.23055,12000000.0
2009-08-20 11:03:00,1.2305,1.23055,1.23025,1.2305,17000000.0
2009-08-20 11:04:00,1.2305,1.2305,1.23005,1.2302,24000000.0
2009-08-20 11:05:00,1.2301,1.23035,1.23005,1.23005,32600000.0
2009-08-20 11:06:00,1.2301,1.2302,1.22995,1.2301,49500000.0
2009-08-20 11:07:00,1.23005,1.2303,1.23,1.2302,27000000.0
2009-08-20 11:08:00,1.2302,1.2303,1.2298,1.2303,83600000.0
2009-08-20 11:09:00,1.23035,1.2304,1.2302,1.2303,78000000.0
2009-08-20 11:10:00,1.2302,1.2304,1.2299,1.23,76800000.0
2009-08-20 11:11:00,1.2301,1.2302,1.2299,1.2299,86700000.0
2009-08-20 11:12:00,1.2299,1.23045,1.22985,1.23,43800000.0
2009-08-20 11:13:00,1.22995,1.23005,1.2299,1.2299,10900000.0
2009-08-20 11:14:00,1.22985,1.23005,1.2298,1.2298,62500000.0
2009-08-20 11:15:00,1.2298,1.2301,1.2298,1.2299,54100000.0
2009-08-20 11:16:00,1.23,1.23,1.2298,1.22995,7000000.0
2009-08-20 11:17:00,1.2301,1.2304,1.2298,1.2304,109100000.0
2009-08-20 11:18:00,1.2303,1.2305,1.23015,1.23045,54900000.0
2009-08-20 11:19:00,1.2305,1.23055,1.23015,1.2302,23800000.0
2009-08-20 11:20:00,1.2302,1.2305,1.2299,1.23015,49000000.0
2009-08-20 11:21:00,1.23005,1.23005,1.22975,1.22985,13600000.0
2009-08-20 11:22:00,1.22985,1.23005,1.2298,1.23,37400000.0
2009-08-20 11:23:00,1.23005,1.23055,1.2299,1.23055,67900000.0
2009-08-20 11:24:00,1.2306,1.2309,1.2306,1.23065,26100000.0
2009-08-20 11:25:00,1.2308,1.2308,1.2304,1.2305,78900000.0
2009-08-20 11:26:00,1.2305,1.2308,1.2304,1.2305,41800000.0
2009-08-20 11:27:00,1.23045,1.23105,1.23045,1.23085,50300000.0
2009-08-20 11:28:00,1.23085,1.23095,1.2304,1.2306,50100000.0
2009-08-20 11:29:00,1.23065,1.23105,1.23055,1.23105,88700000.0
2009-08-20 11:30:00,1.231,1.2312,1.231,1.2312,35600000.0
2009-08-20 11:31:00,1.2312,1.23125,1.2311,1.2312,27200000.0
2009-08-20 11:32:00,1.2312,1.23135,1.23115,1.2313,41400000.0
2009-08-20 11:33:00,1.23135,1.23185,1.23125,1.23185,48000000.0
2009-08-20 11:34:00,1.2319,1.2319,1.23125,1.23155,47200000.0
2009-08-20 11:35:00,1.2315,1.23195,1.2315,1.23185,11000000.0
2009-08-20 11:36:00,1.23185,1.23185,1.2317,1.2318,21000000.0
2009-08-20 11:37:00,1.2318,1.2318,1.23155,1.2316,17000000.0
2009-08-20 11:38:00,1.2317,1.2317,1.23115,1.2314,50900000.0
2009-08-20 11:39:00,1.2314,1.23165,1.23125,1.23165,30600000.0
2009-08-20 11:40:00,1.23155,1.2319,1.2314,1.23155,41800000.0
2009-08-20 11:41:00,1.23155,1.2318,1.2315,1.23175,55500000.0
2009-08-20 11:42:00,1.2317,1.23255,1.2316,1.23235,57400000.0
2009-08-20 11:43:00,1.23215,1.2324,1.23215,1.2324,8400000.0
2009-08-20 11:44:00,1.2324,1.2324,1.2324,1.2324,22100000.0
2009-08-20 11:45:00,1.2324,1.2324,1.232,1.2324,37200000.0
2009-08-20 11:46:00,1.2324,1.2324,1.2324,1.2324,26000000.0
2009-08-20 11:47:00,1.2324,1.2324,1.2324,1.2324,27000000.0
2009-08-20 11:48:00,1.2324,1.2328,1.2324,1.2324,46600000.0
2009-08-20 11:49:00,1.23225,1.23255,1.23225,1.2324,53600000.0
2009-08-20 11:50:00,1.2324,1.2325,1.2324,1.2324,26400000.0
2009-08-20 11:51:00,1.2324,1.23275,1.23225,1.23245,64000000.0
2009-08-20 11:52:00,1.23255,1.23265,1.23245,1.2326,11000000.0
2009-08-20 11:53:00,1.2326,1.2326,1.23245,1.2325,13900000.0
2009-08-20 11:54:00,1.2326,1.2326,1.2324,1.2324,11000000.0
2009-08-20 11:55:00,1.2324,1.23245,1.2324,1.2324,40000000.0
2009-08-20 11:56:00,1.2324,1.2327,1.2324,1.2326,31900000.0
2009-08-20 11:57:00,1.2326,1.2327,1.2324,1.2327,90100000.0
2009-08-20 11:58:00,1.2327,1.23275,1.2324,1.2324,48900000.0
2009-08-20 11:59:00,1.2324,1.2326,1.2324,1.2326,28000000.0
2009-08-20 12:00:00,1.2327,1.2327,1.2323,1.2324,16000000.0
2009-08-20 12:01:00,1.2324,1.2324,1.2324,1.2324,22000000.0
2009-08-20 12:02:00,1.2324,1.2324,1.2324,1.2324,6000000.0
2009-08-20 12:03:00,1.2324,1.2324,1.2324,1.2324,3000000.0
2009-08-20 12:04:00,1.2324,1.2324,1.2324,1.2324,35000000.0
2009-08-20 12:05:00,1.2324,1.2324,1.2323,1.2324,9000000.0
2009-08-20 12:06:00,1.2324,1.2324,1.2324,1.2324,29800000.0
2009-08-20 12:07:00,1.2324,1.2324,1.2324,1.2324,20000000.0
2009-08-20 12:08:00,1.2324,1.2324,1.23165,1.2317,72900000.0
2009-08-20 12:09:00,1.2317,1.232,1.2316,1.232,150800000.0
2009-08-20 12:10:00,1.2319,1.23205,1.23155,1.23165,106900000.0
2009-08-20 12:11:00,1.23165,1.23175,1.23145,1.2317,41800000.0
2009-08-20 12:12:00,1.2317,1.2317,1.23155,1.23165,18000000.0
2009-08-20 12:13:00,1.23165,1.2318,1.23165,1.23175,16000000.0
2009-08-20 12:14:00,1.23165,1.2317,1.2315,1.2316,23000000.0
2009-08-20 12:15:00,1.2314,1.2316,1.2313,1.2316,49300000.0
2009-08-20 12:16:00,1.2315,1.2315,1.2312,1.2315,37900000.0
2009-08-20 12:17:00,1.23155,1.23155,1.23105,1.2311,47800000.0
2009-08-20 12:18:00,1.2311,1.2313,1.2311,1.2313,37700000.0
2009-08-20 12:19:00,1.2313,1.2313,1.23095,1.231,22000000.0
2009-08-20 12:20:00,1.23105,1.2312,1.231,1.2311,17000000.0
2009-08-20 12:21:00,1.2311,1.2315,1.2311,1.2314,30000000.0
2009-08-20 12:22:00,1.2314,1.23145,1.2314,1.2314,4000000.0
2009-08-20 12:23:00,1.2314,1.23165,1.2314,1.23155,9000000.0
2009-08-20 12:24:00,1.2315,1.23165,1.23145,1.23165,15000000.0
2009-08-20 12:25:00,1.23155,1.23205,1.23155,1.23205,14700000.0
2009-08-20 12:26:00,1.232,1.23205,1.2312,1.23135,69400000.0
2009-08-20 12:27:00,1.2314,1.2315,1.23135,1.2314,16000000.0
2009-08-20 12:28:00,1.2314,1.2315,1.23115,1.2314,32800000.0
2009-08-20 12:29:00,1.23145,1.2318,1.23145,1.23175,54200000.0
2009-08-20 12:30:00,1.23175,1.23185,1.23165,1.23175,11000000.0
2009-08-20 12:31:00,1.23175,1.2319,1.2313,1.2313,27900000.0
2009-08-20 12:32:00,1.23135,1.23165,1.23135,1.23155,49600000.0
2009-08-20 12:33:00,1.23155,1.23165,1.23155,1.2316,5000000.0
2009-08-20 12:34:00,1.2314,1.2317,1.2314,1.2316,11300000.0
2009-08-20 12:35:00,1.2317,1.2318,1.2317,1.23175,12900000.0
2009-08-20 12:36:00,1.2317,1.2318,1.2317,1.23175,24700000.0
2009-08-20 12:37:00,1.23165,1.2317,1.23145,1.23165,41300000.0
2009-08-20 12:38:00,1.23155,1.23195,1.23135,1.23165,76500000.0
2009-08-20 12:39:00,1.23165,1.23175,1.23125,1.2313,32000000.0
2009-08-20 12:40:00,1.2313,1.23155,1.23115,1.2312,15000000.0
2009-08-20 12:41:00,1.23125,1.23145,1.2312,1.23135,16900000.0
2009-08-20 12:42:00,1.2313,1.23135,1.23105,1.23115,38600000.0
2009-08-20 12:43:00,1.23115,1.23115,1.231,1.23105,34700000.0
2009-08-20 12:44:00,1.2312,1.2313,1.23095,1.23125,57100000.0
2009-08-20 12:45:00,1.23115,1.2312,1.2309,1.2309,20000000.0
2009-08-20 12:46:00,1.23095,1.23125,1.2309,1.2311,28700000.0
2009-08-20 12:47:00,1.23115,1.23125,1.2309,1.2311,21900000.0
2009-08-20 12:48:00,1.2309,1.2311,1.2308,1.231,42500000.0
2009-08-20 12:49:00,1.231,1.231,1.2308,1.2308,29300000.0
2009-08-20 12:50:00,1.23095,1.231,1.23095,1.231,3900000.0
2009-08-20 12:51:00,1.2309,1.23115,1.23085,1.23115,15700000.0
2009-08-20 12:52:00,1.23115,1.23115,1.2307,1.2311,48700000.0
2009-08-20 12:53:00,1.2311,1.2313,1.2308,1.2308,33300000.0
2009-08-20 12:54:00,1.2308,1.231,1.2308,1.23085,60300000.0
2009-08-20 12:55:00,1.2309,1.231,1.2308,1.2308,65700000.0
2009-08-20 12:56:00,1.2308,1.23095,1.2308,1.23095,48800000.0
2009-08-20 12:57:00,1.23105,1.23105,1.2308,1.2308,42000000.0
2009-08-20 12:58:00,1.2308,1.2308,1.2307,1.23075,40700000.0
2009-08-20 12:59:00,1.23085,1.23105,1.23065,1.2307,37900000.0
2009-08-20 13:00:00,1.2307,1.2307,1.2307,1.2307,24500000.0
2009-08-20 13:01:00,1.2307,1.2308,1.2307,1.2308,12000000.0
2009-08-20 13:02:00,1.23085,1.2311,1.23085,1.23105,34400000.0
2009-08-20 13:03:00,1.23105,1.23135,1.23065,1.2307,34500000.0
2009-08-20 13:04:00,1.2309,1.23125,1.2309,1.23115,24400000.0
2009-08-20 13:05:00,1.23115,1.2315,1.23115,1.23125,23700000.0
2009-08-20 13:06:00,1.23125,1.23145,1.231,1.2313,46700000.0
2009-08-20 13:07:00,1.2313,1.23145,1.23125,1.2313,14000000.0
2009-08-20 13:08:00,1.2313,1.2314,1.2312,1.2313,20000000.0
2009-08-20 13:09:00,1.2312,1.2314,1.23115,1.2313,12000000.0
2009-08-20 13:10:00,1.2313,1.2315,1.2309,1.23125,29600000.0
2009-08-20 13:11:00,1.23105,1.2311,1.2309,1.231,50200000.0
2009-08-20 13:12:00,1.231,1.23105,1.2308,1.231,55400000.0
2009-08-20 13:13:00,1.2311,1.2313,1.23075,1.23105,58000000.0
2009-08-20 13:14:00,1.23095,1.23125,1.23085,1.2312,31000000.0
2009-08-20 13:15:00,1.2312,1.23125,1.2308,1.23115,36200000.0
2009-08-20 13:16:00,1.23135,1.23155,1.2308,1.23085,51400000.0
2009-08-20 13:17:00,1.23065,1.2311,1.23065,1.2307,50600000.0
2009-08-20 13:18:00,1.2307,1.23075,1.2306,1.2306,24000000.0
2009-08-20 13:19:00,1.2306,1.23065,1.2306,1.2306,15700000.0
2009-08-20 13:20:00,1.2306,1.231,1.2304,1.231,50800000.0
2009-08-20 13:21:00,1.231,1.23115,1.2308,1.23105,27800000.0
2009-08-20 13:22:00,1.23105,1.2313,1.23085,1.2312,61400000.0
2009-08-20 13:23:00,1.23125,1.2315,1.2312,1.23135,44100000.0
2009-08-20 13:24:00,1.2313,1.23135,1.23085,1.23105,20200000.0
2009-08-20 13:25:00,1.231,1.23115,1.23055,1.23075,63100000.0
2009-08-20 13:26:00,1.2308,1.2313,1.23075,1.2308,48700000.0
2009-08-20 13:27:00,1.2308,1.23115,1.2307,1.23095,36700000.0
2009-08-20 13:28:00,1.23095,1.23125,1.2308,1.23125,62400000.0
2009-08-20 13:29:00,1.2311,1.2313,1.2306,1.2311,44400000.0
2009-08-20 13:30:00,1.231,1.23125,1.2309,1.2311,56800000.0
2009-08-20 13:31:00,1.23105,1.2313,1.2308,1.231,28500000.0
2009-08-20 13:32:00,1.2309,1.2309,1.23045,1.2306,62200000.0
2009-08-20 13:33:00,1.2306,1.23085,1.2305,1.2308,66200000.0
2009-08-20 13:34:00,1.23075,1.2311,1.23055,1.231,36000000.0
2009-08-20 13:35:00,1.2311,1.23115,1.23055,1.23115,55800000.0
2009-08-20 13:36:00,1.2312,1.2316,1.231,1.2316,45000000.0
2009-08-20 13:37:00,1.23165,1.23165,1.23135,1.23135,39000000.0
2009-08-20 13:38:00,1.23135,1.2316,1.231,1.2312,38700000.0
2009-08-20 13:39:00,1.2312,1.2312,1.2306,1.23075,29500000.0
2009-08-20 13:40:00,1.23065,1.231,1.2305,1.23055,56800000.0
2009-08-20 13:41:00,1.23055,1.2307,1.2305,1.23055,23300000.0
2009-08-20 13:42:00,1.23055,1.2308,1.23055,1.23065,42700000.0
2009-08-20 13:43:00,1.23065,1.2308,1.23035,1.2306,62600000.0
2009-08-20 13:44:00,1.23035,1.23075,1.23025,1.23065,87200000.0
2009-08-20 13:45:00,1.2306,1.23065,1.23045,1.2306,25800000.0
2009-08-20 13:46:00,1.2304,1.23065,1.23035,1.23035,72100000.0
2009-08-20 13:47:00,1.23035,1.23075,1.2303,1.2305,32000000.0
2009-08-20 13:48:00,1.2305,1.23085,1.2303,1.2305,35400000.0
2009-08-20 13:49:00,1.2304,1.23065,1.23025,1.2304,58500000.0
2009-08-20 13:50:00,1.23045,1.23065,1.2303,1.23055,20800000.0
2009-08-20 13:51:00,1.23055,1.23065,1.2303,1.2306,47600000.0
2009-08-20 13:52:00,1.23055,1.2306,1.2302,1.2306,63300000.0
2009-08-20 13:53:00,1.2306,1.231,1.2306,1.23095,26000000.0
2009-08-20 13:54:00,1.23095,1.23095,1.23005,1.23025,71600000.0
2009-08-20 13:55:00,1.23015,1.2307,1.23015,1.2303,52500000.0
2009-08-20 13:56:00,1.23025,1.2303,1.22995,1.23,21000000.0
2009-08-20 13:57:00,1.23,1.23,1.2299,1.23,23700000.0
2009-08-20 13:58:00,1.2299,1.2302,1.2298,1.2302,48500000.0
2009-08-20 13:59:00,1.23015,1.23025,1.2299,1.22995,29800000.0
2009-08-20 14:00:00,1.22975,1.2302,1.22975,1.23005,63100000.0
2009-08-20 14:01:00,1.23005,1.2303,1.2299,1.2303,65300000.0
2009-08-20 14:02:00,1.23025,1.23025,1.2299,1.22995,63000000.0
2009-08-20 14:03:00,1.22995,1.23005,1.22965,1.22985,66500000.0
2009-08-20 14:04:00,1.22965,1.2299,1.22955,1.2298,41000000.0
2009-08-20 14:05:00,1.2298,1.2299,1.2296,1.2298,43900000.0
2009-08-20 14:06:00,1.2298,1.23005,1.2296,1.22995,37300000.0
2009-08-20 14:07:00,1.22995,1.23015,1.2297,1.23005,47600000.0
2009-08-20 14:08:00,1.23005,1.23025,1.22945,1.2299,47900000.0
2009-08-20 14:09:00,1.2299,1.22995,1.22975,1.2299,23500000.0
2009-08-20 14:10:00,1.2299,1.23,1.22965,1.22995,37300000.0
2009-08-20 14:11:00,1.22975,1.2301,1.22965,1.22985,42300000.0
2009-08-20 14:12:00,1.22975,1.22985,1.2295,1.2295,27000000.0
2009-08-20 14:13:00,1.2295,1.22975,1.2295,1.22975,22000000.0
2009-08-20 14:14:00,1.22975,1.22985,1.22935,1.2294,39600000.0
2009-08-20 14:15:00,1.2294,1.2295,1.2293,1.2293,27000000.0
2009-08-20 14:16:00,1.2293,1.22975,1.22925,1.22975,19800000.0
2009-08-20 14:17:00,1.22975,1.22975,1.2294,1.22945,11700000.0
2009-08-20 14:18:00,1.22945,1.2295,1.22925,1.2294,10000000.0
2009-08-20 14:19:00,1.22945,1.2296,1.22915,1.2293,73000000.0
2009-08-20 14:20:00,1.2294,1.2295,1.2291,1.22915,55500000.0
2009-08-20 14:21:00,1.22915,1.22925,1.22855,1.2289,32000000.0
2009-08-20 14:22:00,1.2289,1.22905,1.2289,1.22895,41400000.0
2009-08-20 14:23:00,1.2289,1.22935,1.2289,1.2289,22000000.0
2009-08-20 14:24:00,1.2289,1.22905,1.22885,1.2289,26000000.0
2009-08-20 14:25:00,1.2289,1.22895,1.2289,1.2289,19000000.0
2009-08-20 14:26:00,1.2289,1.229,1.2289,1.2289,31000000.0
2009-08-20 14:27:00,1.2289,1.22905,1.2289,1.229,30000000.0
2009-08-20 14:28:00,1.22895,1.22935,1.2289,1.22925,44000000.0
2009-08-20 14:29:00,1.2291,1.2294,1.2289,1.2289,34100000.0
2009-08-20 14:30:00,1.2289,1.2295,1.2285,1.2293,169500000.0
2009-08-20 14:31:00,1.22935,1.2296,1.2285,1.2285,114500000.0
2009-08-20 14:32:00,1.2285,1.22885,1.2284,1.2286,63400000.0
2009-08-20 14:33:00,1.22855,1.22865,1.2284,1.2284,55800000.0
2009-08-20 14:34:00,1.2284,1.22895,1.22835,1.2287,65200000.0
2009-08-20 14:35:00,1.22875,1.2289,1.22835,1.2284,72600000.0
2009-08-20 14:36:00,1.22845,1.2287,1.22825,1.2284,55600000.0
2009-08-20 14:37:00,1.2285,1.2287,1.2283,1.2284,90100000.0
2009-08-20 14:38:00,1.2284,1.2285,1.2283,1.2285,49600000.0
2009-08-20 14:39:00,1.2285,1.22855,1.2281,1.22845,49400000.0
2009-08-20 14:40:00,1.2285,1.2287,1.2282,1.2285,68700000.0
2009-08-20 14:41:00,1.22855,1.2286,1.22815,1.2284,75400000.0
2009-08-20 14:42:00,1.22835,1.22865,1.2282,1.22855,28000000.0
2009-08-20 14:43:00,1.22855,1.22885,1.22815,1.2284,69000000.0
2009-08-20 14:44:00,1.22845,1.2292,1.2284,1.229,70600000.0
2009-08-20 14:45:00,1.2291,1.2295,1.2286,1.22895,65500000.0
2009-08-20 14:46:00,1.22905,1.2296,1.22905,1.2291,42000000.0
2009-08-20 14:47:00,1.22915,1.22965,1.22905,1.22925,54600000.0
2009-08-20 14:48:00,1.2293,1.22965,1.2293,1.22935,36000000.0
2009-08-20 14:49:00,1.2294,1.2298,1.2294,1.2298,25000000.0
2009-08-20 14:50:00,1.22975,1.23005,1.2295,1.23005,36000000.0
2009-08-20 14:51:00,1.23,1.23,1.22925,1.22975,65200000.0
2009-08-20 14:52:00,1.2298,1.2301,1.2297,1.22995,36300000.0
2009-08-20 14:53:00,1.22995,1.22995,1.2293,1.22945,50700000.0
2009-08-20 14:54:00,1.22935,1.22955,1.2291,1.2291,40000000.0
2009-08-20 14:55:00,1.2291,1.2294,1.229,1.22905,53600000.0
2009-08-20 14:56:00,1.22905,1.2294,1.229,1.2291,43000000.0
2009-08-20 14:57:00,1.2292,1.2293,1.22885,1.2289,30200000.0
2009-08-20 14:58:00,1.22895,1.2292,1.2289,1.229,34000000.0
2009-08-20 14:59:00,1.229,1.2292,1.2288,1.2289,28000000.0
2009-08-20 15:00:00,1.2288,1.2291,1.2288,1.22895,45200000.0
2009-08-20 15:01:00,1.22885,1.2291,1.22865,1.22885,68000000.0
2009-08-20 15:02:00,1.22885,1.22895,1.22865,1.22885,47500000.0
2009-08-20 15:03:00,1.22875,1.22925,1.22865,1.2287,71400000.0
2009-08-20 15:04:00,1.22875,1.22885,1.22855,1.2286,51000000.0
2009-08-20 15:05:00,1.2286,1.2287,1.2285,1.2285,45000000.0
2009-08-20 15:06:00,1.2285,1.229,1.2285,1.2286,76600000.0
2009-08-20 15:07:00,1.2286,1.22885,1.2283,1.2284,42600000.0
2009-08-20 15:08:00,1.2284,1.22845,1.2283,1.2283,45000000.0
2009-08-20 15:09:00,1.2283,1.2283,1.2282,1.2282,43900000.0
2009-08-20 15:10:00,1.2282,1.2284,1.2282,1.2282,54300000.0
2009-08-20 15:11:00,1.2282,1.2283,1.2281,1.2282,58600000.0
2009-08-20 15:12:00,1.22825,1.22835,1.228,1.228,59900000.0
2009-08-20 15:13:00,1.228,1.22865,1.228,1.2284,59300000.0
2009-08-20 15:14:00,1.22845,1.22845,1.22795,1.22815,44100000.0
2009-08-20 15:15:00,1.22825,1.22825,1.22795,1.22825,26000000.0
2009-08-20 15:16:00,1.22825,1.22855,1.2281,1.2283,52600000.0
2009-08-20 15:17:00,1.2282,1.2284,1.228,1.2282,56800000.0
2009-08-20 15:18:00,1.2282,1.2284,1.22795,1.22825,48400000.0
2009-08-20 15:19:00,1.22825,1.22835,1.2282,1.2283,20000000.0
2009-08-20 15:20:00,1.2283,1.22865,1.22825,1.22865,52900000.0
2009-08-20 15:21:00,1.2288,1.22895,1.2285,1.22885,42800000.0
2009-08-20 15:22:00,1.22875,1.22935,1.2286,1.22895,36900000.0
2009-08-20 15:23:00,1.229,1.2294,1.2288,1.2291,41800000.0
2009-08-20 15:24:00,1.22905,1.2294,1.229,1.2293,22800000.0
2009-08-20 15:25:00,1.22925,1.2293,1.2289,1.2293,24900000.0
2009-08-20 15:26:00,1.2294,1.2294,1.2287,1.22885,82600000.0
2009-08-20 15:27:00,1.2289,1.22895,1.22855,1.2287,52800000.0
2009-08-20 15:28:00,1.2286,1.22875,1.22845,1.2287,51200000.0
2009-08-20 15:29:00,1.22885,1.22885,1.2284,1.2284,52000000.0
2009-08-20 15:30:00,1.2284,1.2292,1.22835,1.2289,110000000.0
2009-08-20 15:31:00,1.2288,1.229,1.2285,1.22895,92600000.0
2009-08-20 15:32:00,1.229,1.22955,1.22855,1.2292,75600000.0
2009-08-20 15:33:00,1.22925,1.22945,1.22895,1.2294,61400000.0
2009-08-20 15:34:00,1.2294,1.22965,1.2291,1.2296,78900000.0
2009-08-20 15:35:00,1.2295,1.2298,1.2291,1.2297,103700000.0
2009-08-20 15:36:00,1.2297,1.2299,1.2294,1.22955,94700000.0
2009-08-20 15:37:00,1.22965,1.22965,1.22915,1.2292,55700000.0
2009-08-20 15:38:00,1.2292,1.2295,1.2289,1.2292,75900000.0
2009-08-20 15:39:00,1.2293,1.22955,1.229,1.2292,84300000.0
2009-08-20 15:40:00,1.2292,1.2301,1.2292,1.22945,109000000.0
2009-08-20 15:41:00,1.22955,1.22975,1.229,1.22905,120700000.0
2009-08-20 15:42:00,1.22905,1.2294,1.2289,1.2292,132000000.0
2009-08-20 15:43:00,1.2292,1.22925,1.2289,1.2291,80900000.0
2009-08-20 15:44:00,1.22905,1.22965,1.22885,1.2296,84700000.0
2009-08-20 15:45:00,1.2296,1.22985,1.2291,1.22985,101700000.0
2009-08-20 15:46:00,1.22985,1.23005,1.2295,1.2298,56200000.0
2009-08-20 15:47:00,1.2298,1.2299,1.22935,1.22985,67200000.0
2009-08-20 15:48:00,1.22975,1.2299,1.22955,1.2296,63900000.0
2009-08-20 15:49:00,1.2296,1.22965,1.2292,1.22935,71900000.0
2009-08-20 15:50:00,1.2294,1.22955,1.2291,1.22925,45100000.0
2009-08-20 15:51:00,1.22925,1.2293,1.22905,1.22915,53600000.0
2009-08-20 15:52:00,1.22915,1.22935,1.2291,1.22925,56500000.0
2009-08-20 15:53:00,1.22925,1.22945,1.22895,1.229,47200000.0
2009-08-20 15:54:00,1.229,1.22925,1.22895,1.229,74000000.0
2009-08-20 15:55:00,1.229,1.22925,1.229,1.22925,52500000.0
2009-08-20 15:56:00,1.22935,1.22945,1.22895,1.22935,101300000.0
2009-08-20 15:57:00,1.22925,1.22975,1.22925,1.22925,79800000.0
2009-08-20 15:58:00,1.2293,1.22975,1.2292,1.22945,80800000.0
2009-08-20 15:59:00,1.22935,1.23065,1.2289,1.22985,91100000.0
2009-08-20 16:00:00,1.23015,1.23015,1.2278,1.2299,119300000.0
2009-08-20 16:01:00,1.2299,1.23035,1.22955,1.2302,90800000.0
2009-08-20 16:02:00,1.22985,1.2305,1.2297,1.2302,102200000.0
2009-08-20 16:03:00,1.22975,1.2306,1.22975,1.2301,100700000.0
2009-08-20 16:04:00,1.2302,1.23045,1.22995,1.2302,56800000.0
2009-08-20 16:05:00,1.2303,1.2304,1.22985,1.23005,74100000.0
2009-08-20 16:06:00,1.23025,1.2303,1.22945,1.2295,108700000.0
2009-08-20 16:07:00,1.2295,1.23035,1.2295,1.23035,68400000.0
2009-08-20 16:08:00,1.23035,1.23045,1.22985,1.23015,86400000.0
2009-08-20 16:09:00,1.2302,1.23055,1.2297,1.23055,84200000.0
2009-08-20 16:10:00,1.2305,1.2309,1.2304,1.23065,47500000.0
2009-08-20 16:11:00,1.2306,1.23075,1.2304,1.23055,54600000.0
2009-08-20 16:12:00,1.2305,1.23065,1.23035,1.2304,42400000.0
2009-08-20 16:13:00,1.2305,1.23075,1.23025,1.23065,55200000.0
2009-08-20 16:14:00,1.2307,1.2308,1.2299,1.23,60600000.0
2009-08-20 16:15:00,1.23005,1.23055,1.22985,1.23035,91600000.0
2009-08-20 16:16:00,1.23035,1.2305,1.23005,1.2303,79700000.0
2009-08-20 16:17:00,1.23025,1.23025,1.2297,1.23,104900000.0
2009-08-20 16:18:00,1.2301,1.2303,1.22965,1.2297,51700000.0
2009-08-20 16:19:00,1.2297,1.22985,1.2295,1.2298,65300000.0
2009-08-20 16:20:00,1.2296,1.2303,1.2295,1.2302,68300000.0
2009-08-20 16:21:00,1.2301,1.2303,1.2298,1.23015,103100000.0
2009-08-20 16:22:00,1.2302,1.2302,1.2296,1.2298,62200000.0
2009-08-20 16:23:00,1.2298,1.2299,1.22955,1.2296,81400000.0
2009-08-20 16:24:00,1.2297,1.22975,1.2295,1.2295,60700000.0
2009-08-20 16:25:00,1.2295,1.2297,1.22935,1.2294,66100000.0
2009-08-20 16:26:00,1.2294,1.2294,1.2293,1.22935,56000000.0
2009-08-20 16:27:00,1.2294,1.22955,1.22915,1.22945,53200000.0
2009-08-20 16:28:00,1.2294,1.2297,1.22915,1.22955,54500000.0
2009-08-20 16:29:00,1.2296,1.22985,1.22945,1.22985,27800000.0
2009-08-20 16:30:00,1.22985,1.23,1.22945,1.23,93400000.0
2009-08-20 16:31:00,1.2299,1.2302,1.2296,1.23015,87300000.0
2009-08-20 16:32:00,1.23005,1.23025,1.22975,1.2299,83500000.0
2009-08-20 16:33:00,1.22975,1.23,1.2294,1.22985,63200000.0
2009-08-20 16:34:00,1.2299,1.22995,1.22935,1.22975,86900000.0
2009-08-20 16:35:00,1.2297,1.23025,1.2294,1.2298,62100000.0
2009-08-20 16:36:00,1.22985,1.23,1.2293,1.22965,117700000.0
2009-08-20 16:37:00,1.2296,1.23005,1.2294,1.23,81300000.0
2009-08-20 16:38:00,1.2299,1.23,1.2294,1.2294,64800000.0
2009-08-20 16:39:00,1.2295,1.2296,1.2294,1.2295,54600000.0
2009-08-20 16:40:00,1.2296,1.2296,1.22925,1.2294,46800000.0
2009-08-20 16:41:00,1.2294,1.2296,1.2292,1.2295,51900000.0
2009-08-20 16:42:00,1.22915,1.2295,1.22915,1.22935,61400000.0
2009-08-20 16:43:00,1.22935,1.2298,1.22915,1.2294,79800000.0
2009-08-20 16:44:00,1.22945,1.22955,1.2291,1.22915,53300000.0
2009-08-20 16:45:00,1.2292,1.22935,1.22905,1.2292,58500000.0
2009-08-20 16:46:00,1.2292,1.2293,1.22895,1.22905,43300000.0
2009-08-20 16:47:00,1.22905,1.22915,1.22895,1.229,45400000.0
2009-08-20 16:48:00,1.229,1.229,1.229,1.229,29000000.0
2009-08-20 16:49:00,1.229,1.229,1.2287,1.2287,33000000.0
2009-08-20 16:50:00,1.2287,1.2287,1.2286,1.2286,37000000.0
2009-08-20 16:51:00,1.2286,1.22905,1.22845,1.229,59600000.0
2009-08-20 16:52:00,1.22895,1.22925,1.2288,1.2289,43000000.0
2009-08-20 16:53:00,1.2289,1.22915,1.22885,1.22905,43000000.0
2009-08-20 16:54:00,1.22895,1.22925,1.2289,1.22915,76400000.0
2009-08-20 16:55:00,1.22905,1.2294,1.22895,1.22915,58700000.0
2009-08-20 16:56:00,1.22925,1.2294,1.2291,1.22935,26800000.0
2009-08-20 16:57:00,1.2291,1.2292,1.22885,1.22915,73900000.0
2009-08-20 16:58:00,1.22915,1.2293,1.22865,1.2287,112900000.0
2009-08-20 16:59:00,1.2287,1.22905,1.22855,1.22875,142300000.0
2009-08-20 17:00:00,1.2286,1.2294,1.22855,1.2294,135000000.0
2009-08-20 17:01:00,1.2294,1.22955,1.2287,1.22875,47800000.0
2009-08-20 17:02:00,1.2288,1.22895,1.2284,1.22885,75500000.0
2009-08-20 17:03:00,1.2288,1.2289,1.22855,1.2289,56900000.0
2009-08-20 17:04:00,1.2289,1.2289,1.2285,1.2286,49000000.0
2009-08-20 17:05:00,1.22865,1.22875,1.2283,1.2284,63400000.0
2009-08-20 17:06:00,1.2284,1.2288,1.2284,1.2286,74000000.0
2009-08-20 17:07:00,1.22875,1.22885,1.2285,1.2287,63700000.0
2009-08-20 17:08:00,1.22865,1.22915,1.2284,1.22895,46500000.0
2009-08-20 17:09:00,1.2288,1.2293,1.22855,1.22915,74800000.0
2009-08-20 17:10:00,1.2289,1.22905,1.22855,1.2288,61600000.0
2009-08-20 17:11:00,1.22885,1.22905,1.22865,1.22875,44600000.0
2009-08-20 17:12:00,1.2288,1.2292,1.22865,1.22895,95200000.0
2009-08-20 17:13:00,1.22895,1.2292,1.22875,1.22895,90700000.0
2009-08-20 17:14:00,1.2289,1.22965,1.22875,1.2293,110200000.0
2009-08-20 17:15:00,1.22935,1.22955,1.22915,1.2295,91800000.0
2009-08-20 17:16:00,1.2295,1.22955,1.22925,1.22925,47500000.0
2009-08-20 17:17:00,1.2293,1.2293,1.22855,1.229,52500000.0
2009-08-20 17:18:00,1.229,1.2292,1.2288,1.2292,56500000.0
2009-08-20 17:19:00,1.22915,1.2293,1.2287,1.22885,70900000.0
2009-08-20 17:20:00,1.22865,1.22865,1.2286,1.2286,21500000.0
2009-08-20 17:21:00,1.2285,1.2287,1.2285,1.2285,34500000.0
2009-08-20 17:22:00,1.2285,1.2287,1.22835,1.22855,48600000.0
2009-08-20 17:23:00,1.2286,1.2287,1.2283,1.2284,36100000.0
2009-08-20 17:24:00,1.2283,1.22905,1.2283,1.2286,58100000.0
2009-08-20 17:25:00,1.229,1.22915,1.2286,1.2286,81700000.0
2009-08-20 17:26:00,1.2287,1.2292,1.2283,1.229,87100000.0
2009-08-20 17:27:00,1.22905,1.2293,1.2289,1.2289,57200000.0
2009-08-20 17:28:00,1.2289,1.2292,1.22865,1.2288,58400000.0
2009-08-20 17:29:00,1.22885,1.2291,1.22845,1.22895,125300000.0
2009-08-20 17:30:00,1.229,1.2292,1.2286,1.229,112800000.0
2009-08-20 17:31:00,1.22915,1.22915,1.2286,1.2289,105500000.0
2009-08-20 17:32:00,1.2289,1.22945,1.22855,1.22875,82000000.0
2009-08-20 17:33:00,1.2288,1.22905,1.22845,1.229,86200000.0
2009-08-20 17:34:00,1.229,1.22905,1.2288,1.229,53900000.0
2009-08-20 17:35:00,1.229,1.22955,1.229,1.22925,105300000.0
2009-08-20 17:36:00,1.22935,1.22965,1.22905,1.2292,93300000.0
2009-08-20 17:37:00,1.2293,1.22965,1.22925,1.22955,47300000.0
2009-08-20 17:38:00,1.22965,1.23045,1.22955,1.2298,66100000.0
2009-08-20 17:39:00,1.2299,1.2301,1.22985,1.22985,50800000.0
2009-08-20 17:40:00,1.2299,1.2302,1.22965,1.23,49700000.0
2009-08-20 17:41:00,1.22995,1.23015,1.22975,1.23005,75800000.0
2009-08-20 17:42:00,1.22995,1.23045,1.22995,1.2302,72000000.0
2009-08-20 17:43:00,1.2301,1.2302,1.2299,1.2301,63500000.0
2009-08-20 17:44:00,1.23005,1.23035,1.23,1.2302,34600000.0
2009-08-20 17:45:00,1.23015,1.2302,1.23,1.23015,43300000.0
2009-08-20 17:46:00,1.23015,1.23015,1.23,1.23015,53800000.0
2009-08-20 17:47:00,1.2302,1.2302,1.23,1.2301,23200000.0
2009-08-20 17:48:00,1.23005,1.23025,1.23,1.23005,61900000.0
2009-08-20 17:49:00,1.23,1.2306,1.2299,1.2305,37100000.0
2009-08-20 17:50:00,1.2304,1.23055,1.23025,1.23045,28700000.0
2009-08-20 17:51:00,1.23045,1.2307,1.23045,1.2307,13300000.0
2009-08-20 17:52:00,1.23075,1.2308,1.23005,1.2303,82000000.0
2009-08-20 17:53:00,1.2303,1.23065,1.22995,1.23015,70300000.0
2009-08-20 17:54:00,1.22995,1.23025,1.22965,1.2297,118999999.0
2009-08-20 17:55:00,1.2297,1.2299,1.2297,1.22985,57500000.0
2009-08-20 17:56:00,1.22975,1.22985,1.2297,1.2298,53200000.0
2009-08-20 17:57:00,1.22985,1.22995,1.22955,1.2298,51000000.0
2009-08-20 17:58:00,1.2298,1.2298,1.2294,1.22965,89700000.0
2009-08-20 17:59:00,1.2296,1.22965,1.22945,1.2295,39100000.0
2009-08-20 18:00:00,1.2295,1.2298,1.2294,1.2298,55500000.0
2009-08-20 18:01:00,1.22975,1.22975,1.2293,1.2296,43700000.0
2009-08-20 18:02:00,1.2296,1.22965,1.2294,1.2296,37800000.0
2009-08-20 18:03:00,1.2296,1.22965,1.2294,1.2294,54200000.0
2009-08-20 18:04:00,1.22945,1.2297,1.2294,1.2295,54500000.0
2009-08-20 18:05:00,1.2295,1.22975,1.2294,1.2297,57100000.0
2009-08-20 18:06:00,1.22955,1.2301,1.22935,1.2296,54700000.0
2009-08-20 18:07:00,1.2296,1.2298,1.2296,1.2298,40700000.0
2009-08-20 18:08:00,1.2298,1.23005,1.2296,1.2297,49600000.0
2009-08-20 18:09:00,1.22955,1.2298,1.22955,1.2296,36300000.0
2009-08-20 18:10:00,1.2296,1.22975,1.2294,1.2295,30500000.0
2009-08-20 18:11:00,1.2296,1.23,1.2294,1.22995,87200000.0
2009-08-20 18:12:00,1.22995,1.2301,1.2296,1.2296,19000000.0
2009-08-20 18:13:00,1.2296,1.2302,1.22955,1.2297,89900000.0
2009-08-20 18:14:00,1.2298,1.2298,1.2294,1.2294,53600000.0
2009-08-20 18:15:00,1.22955,1.2297,1.2293,1.2293,52600000.0
2009-08-20 18:16:00,1.22945,1.2301,1.22925,1.23005,53100000.0
2009-08-20 18:17:00,1.23005,1.2302,1.22955,1.22985,40600000.0
2009-08-20 18:18:00,1.22965,1.2301,1.22965,1.22995,32000000.0
2009-08-20 18:19:00,1.22995,1.2303,1.22985,1.22995,46100000.0
2009-08-20 18:20:00,1.2299,1.23035,1.2298,1.2302,61500000.0
2009-08-20 18:21:00,1.23035,1.23035,1.22975,1.23,48700000.0
2009-08-20 18:22:00,1.22995,1.23025,1.22955,1.2302,78100000.0
2009-08-20 18:23:00,1.2302,1.2302,1.22985,1.2299,37700000.0
2009-08-20 18:24:00,1.23,1.23015,1.22995,1.23015,22800000.0
2009-08-20 18:25:00,1.2301,1.2302,1.22985,1.23015,46100000.0
2009-08-20 18:26:00,1.23015,1.23045,1.2297,1.2301,53900000.0
2009-08-20 18:27:00,1.2301,1.23055,1.2301,1.23045,32300000.0
2009-08-20 18:28:00,1.2305,1.2305,1.22955,1.2296,75700000.0
2009-08-20 18:29:00,1.2296,1.2298,1.2296,1.22965,28500000.0
2009-08-20 18:30:00,1.22965,1.2297,1.2296,1.2296,36000000.0
2009-08-20 18:31:00,1.2296,1.2297,1.2295,1.2295,46200000.0
2009-08-20 18:32:00,1.2295,1.22965,1.22945,1.2295,60100000.0
2009-08-20 18:33:00,1.2295,1.2297,1.2295,1.22955,46800000.0
2009-08-20 18:34:00,1.2295,1.22965,1.2295,1.2296,7400000.0
2009-08-20 18:35:00,1.22965,1.22965,1.2294,1.2294,37200000.0
2009-08-20 18:36:00,1.2294,1.22955,1.2294,1.22945,30600000.0
2009-08-20 18:37:00,1.22965,1.22965,1.2294,1.2295,33200000.0
2009-08-20 18:38:00,1.2295,1.22985,1.2294,1.22985,27700000.0
2009-08-20 18:39:00,1.22985,1.23,1.22975,1.23,32900000.0
2009-08-20 18:40:00,1.22985,1.23025,1.22925,1.22955,66400000.0
2009-08-20 18:41:00,1.2296,1.23,1.2296,1.23,41600000.0
2009-08-20 18:42:00,1.2303,1.23045,1.2294,1.2295,109400000.0
2009-08-20 18:43:00,1.2296,1.22975,1.2294,1.2296,82800000.0
2009-08-20 18:44:00,1.22955,1.2297,1.2294,1.2294,94900000.0
2009-08-20 18:45:00,1.2294,1.2295,1.2293,1.22935,66200000.0
2009-08-20 18:46:00,1.22945,1.2298,1.22945,1.22965,29300000.0
2009-08-20 18:47:00,1.22975,1.2298,1.2293,1.2293,93900000.0
2009-08-20 18:48:00,1.2293,1.2296,1.2293,1.2293,75400000.0
2009-08-20 18:49:00,1.2293,1.22935,1.2292,1.2292,43300000.0
2009-08-20 18:50:00,1.2292,1.2292,1.2292,1.2292,19200000.0
2009-08-20 18:51:00,1.2292,1.22945,1.22905,1.2293,65100000.0
2009-08-20 18:52:00,1.2292,1.2295,1.22915,1.22925,45000000.0
2009-08-20 18:53:00,1.2293,1.22955,1.22905,1.2295,106500000.0
2009-08-20 18:54:00,1.2296,1.2296,1.22925,1.22925,25500000.0
2009-08-20 18:55:00,1.22915,1.2294,1.22905,1.22925,30100000.0
2009-08-20 18:56:00,1.22925,1.2293,1.2291,1.22915,13800000.0
2009-08-20 18:57:00,1.22915,1.2294,1.229,1.2293,33600000.0
2009-08-20 18:58:00,1.2293,1.2295,1.2291,1.2293,57700000.0
2009-08-20 18:59:00,1.2293,1.22935,1.2292,1.22935,33500000.0
2009-08-20 19:00:00,1.2293,1.2293,1.22905,1.2291,6900000.0
2009-08-20 19:01:00,1.2291,1.22915,1.229,1.22915,30800000.0
2009-08-20 19:02:00,1.2291,1.2291,1.229,1.2291,17000000.0
2009-08-20 19:03:00,1.2292,1.2292,1.229,1.229,18900000.0
2009-08-20 19:04:00,1.229,1.229,1.229,1.229,25100000.0
2009-08-20 19:05:00,1.229,1.2291,1.229,1.229,28900000.0
2009-08-20 19:06:00,1.229,1.2292,1.229,1.229,30700000.0
2009-08-20 19:07:00,1.229,1.229,1.229,1.229,7000000.0
2009-08-20 19:08:00,1.229,1.2291,1.229,1.229,32200000.0
2009-08-20 19:09:00,1.22905,1.22905,1.229,1.229,9000000.0
2009-08-20 19:10:00,1.229,1.229,1.229,1.229,12000000.0
2009-08-20 19:11:00,1.229,1.229,1.229,1.229,15000000.0
2009-08-20 19:12:00,1.229,1.229,1.229,1.229,11000000.0
2009-08-20 19:13:00,1.229,1.229,1.229,1.229,37000000.0
2009-08-20 19:14:00,1.229,1.229,1.229,1.229,28000000.0
2009-08-20 19:15:00,1.229,1.22905,1.229,1.229,18900000.0
2009-08-20 19:16:00,1.229,1.2291,1.229,1.229,22800000.0
2009-08-20 19:17:00,1.229,1.2292,1.229,1.2292,25700000.0
2009-08-20 19:18:00,1.2292,1.2292,1.229,1.229,21900000.0
2009-08-20 19:19:00,1.229,1.2291,1.229,1.229,22700000.0
2009-08-20 19:20:00,1.229,1.229,1.229,1.229,15000000.0
2009-08-20 19:21:00,1.2291,1.22935,1.22905,1.22915,28100000.0
2009-08-20 19:22:00,1.2293,1.22935,1.2293,1.22935,4900000.0
2009-08-20 19:23:00,1.22915,1.2293,1.22905,1.2292,16600000.0
2009-08-20 19:24:00,1.2292,1.22935,1.22915,1.22925,15600000.0
2009-08-20 19:25:00,1.22925,1.22975,1.229,1.22935,43300000.0
2009-08-20 19:26:00,1.22905,1.2298,1.22905,1.2292,36000000.0
2009-08-20 19:27:00,1.22915,1.2298,1.22915,1.22945,38100000.0
2009-08-20 19:28:00,1.22955,1.2296,1.22915,1.2294,54900000.0
2009-08-20 19:29:00,1.2293,1.2295,1.22925,1.2295,12000000.0
2009-08-20 19:30:00,1.2296,1.2298,1.2295,1.2295,63500000.0
2009-08-20 19:31:00,1.2295,1.2296,1.22925,1.22935,24400000.0
2009-08-20 19:32:00,1.22935,1.22945,1.2291,1.2293,44500000.0
2009-08-20 19:33:00,1.2291,1.22955,1.2291,1.2292,49400000.0
2009-08-20 19:34:00,1.2292,1.22945,1.2292,1.2294,37200000.0
2009-08-20 19:35:00,1.22945,1.2295,1.22935,1.22945,14600000.0
2009-08-20 19:36:00,1.2295,1.22955,1.22915,1.22935,79100000.0
2009-08-20 19:37:00,1.2294,1.2294,1.2293,1.2294,21000000.0
2009-08-20 19:38:00,1.2294,1.22955,1.2294,1.22955,15700000.0
2009-08-20 19:39:00,1.22955,1.22965,1.22955,1.22965,10000000.0
2009-08-20 19:40:00,1.2293,1.22975,1.2293,1.22945,48800000.0
2009-08-20 19:41:00,1.2294,1.2298,1.22935,1.22945,79200000.0
2009-08-20 19:42:00,1.22955,1.2299,1.22935,1.22985,43000000.0
2009-08-20 19:43:00,1.2298,1.22995,1.2296,1.22975,30300000.0
2009-08-20 19:44:00,1.22985,1.22985,1.22955,1.2296,81600000.0
2009-08-20 19:45:00,1.2296,1.22965,1.2294,1.22945,48700000.0
2009-08-20 19:46:00,1.2294,1.2296,1.22935,1.22945,59100000.0
2009-08-20 19:47:00,1.2294,1.2297,1.2294,1.2296,41000000.0
2009-08-20 19:48:00,1.2297,1.22985,1.22945,1.2296,23200000.0
2009-08-20 19:49:00,1.2294,1.22965,1.2294,1.2294,29100000.0
2009-08-20 19:50:00,1.2293,1.2293,1.2293,1.2293,3500000.0
2009-08-20 19:51:00,1.22877,1.22879,1.22864,1.22869,42100000.0
2009-08-20 19:52:00,1.2293,1.22955,1.22925,1.2293,42100000.0
2009-08-20 19:53:00,1.22935,1.22945,1.2291,1.22935,42500000.0
2009-08-20 19:54:00,1.22915,1.2297,1.22915,1.2295,73000000.0
2009-08-20 19:55:00,1.2296,1.23005,1.2293,1.22975,57200000.0
2009-08-20 19:56:00,1.22975,1.2299,1.22975,1.2298,20800000.0
2009-08-20 19:57:00,1.2298,1.23,1.2298,1.2298,33800000.0
2009-08-20 19:58:00,1.2298,1.2301,1.2295,1.2296,37500000.0
2009-08-20 19:59:00,1.22955,1.22965,1.2294,1.22965,59200000.0
2009-08-20 20:00:00,1.2297,1.23,1.22965,1.22995,53400000.0
2009-08-20 20:01:00,1.23005,1.23005,1.2294,1.22995,54900000.0
2009-08-20 20:02:00,1.2299,1.22995,1.2298,1.2299,28400000.0
2009-08-20 20:03:00,1.2299,1.2302,1.22935,1.22935,36500000.0
2009-08-20 20:04:00,1.2295,1.2295,1.22935,1.2294,29600000.0
2009-08-20 20:05:00,1.2294,1.22955,1.2294,1.22945,10800000.0
2009-08-20 20:06:00,1.22945,1.22945,1.2294,1.22945,10600000.0
2009-08-20 20:07:00,1.22945,1.22965,1.22925,1.22965,40300000.0
2009-08-20 20:08:00,1.22955,1.23015,1.22945,1.23015,44000000.0
2009-08-20 20:09:00,1.23015,1.2304,1.23,1.23015,41300000.0
2009-08-20 20:10:00,1.2301,1.2303,1.22965,1.2299,42600000.0
2009-08-20 20:11:00,1.22995,1.23005,1.22985,1.2299,17500000.0
2009-08-20 20:12:00,1.22995,1.2301,1.2299,1.22995,25300000.0
2009-08-20 20:13:00,1.23005,1.2302,1.22985,1.22985,32100000.0
2009-08-20 20:14:00,1.22985,1.22995,1.22985,1.22995,5700000.0
2009-08-20 20:15:00,1.2299,1.23025,1.2298,1.2298,19900000.0
2009-08-20 20:16:00,1.22985,1.2306,1.22965,1.2297,81800000.0
2009-08-20 20:17:00,1.22965,1.2298,1.2296,1.2296,74500000.0
2009-08-20 20:18:00,1.2296,1.2296,1.2295,1.2295,14400000.0
2009-08-20 20:19:00,1.2295,1.2295,1.2294,1.2294,25700000.0
2009-08-20 20:20:00,1.2294,1.2294,1.2293,1.2294,43700000.0
2009-08-20 20:21:00,1.2294,1.2296,1.2293,1.22955,95100000.0
2009-08-20 20:22:00,1.22945,1.2298,1.2293,1.2297,82900000.0
2009-08-20 20:23:00,1.22975,1.2299,1.22955,1.22965,10000000.0
2009-08-20 20:24:00,1.22975,1.2298,1.22925,1.2294,48600000.0
2009-08-20 20:25:00,1.22935,1.2295,1.2293,1.2293,38400000.0
2009-08-20 20:26:00,1.2293,1.2293,1.2292,1.2292,49600000.0
2009-08-20 20:27:00,1.2292,1.2292,1.2292,1.2292,19200000.0
2009-08-20 20:28:00,1.2292,1.2292,1.2291,1.2291,43100000.0
2009-08-20 20:29:00,1.2293,1.22935,1.22905,1.2291,52800000.0
2009-08-20 20:30:00,1.229,1.229,1.229,1.229,41600000.0
2009-08-20 20:31:00,1.229,1.22905,1.22895,1.229,21500000.0
2009-08-20 20:32:00,1.229,1.229,1.229,1.229,8000000.0
2009-08-20 20:33:00,1.229,1.229,1.229,1.229,11000000.0
2009-08-20 20:34:00,1.229,1.229,1.229,1.229,16000000.0
2009-08-20 20:35:00,1.229,1.2291,1.22895,1.22895,19000000.0
2009-08-20 20:36:00,1.2291,1.22945,1.22895,1.229,47300000.0
2009-08-20 20:37:00,1.229,1.229,1.229,1.229,29000000.0
2009-08-20 20:38:00,1.229,1.229,1.229,1.229,11000000.0
2009-08-20 20:39:00,1.229,1.229,1.229,1.229,20000000.0
2009-08-20 20:40:00,1.229,1.229,1.229,1.229,13000000.0
2009-08-20 20:41:00,1.229,1.229,1.229,1.229,7000000.0
2009-08-20 20:42:00,1.229,1.229,1.229,1.229,3000000.0
2009-08-20 20:43:00,1.22744,1.22746,1.22736,1.2274,12000000.0
2009-08-20 20:44:00,1.229,1.229,1.229,1.229,12000000.0
2009-08-20 20:45:00,1.229,1.229,1.229,1.229,2000000.0
2009-08-20 20:46:00,1.229,1.229,1.229,1.229,19000000.0
2009-08-20 20:47:00,1.229,1.22905,1.229,1.229,13900000.0
2009-08-20 20:48:00,1.229,1.22905,1.229,1.229,23900000.0
2009-08-20 20:49:00,1.229,1.2291,1.22895,1.229,27100000.0
2009-08-20 20:50:00,1.229,1.22925,1.2289,1.2289,16700000.0
2009-08-20 20:51:00,1.229,1.229,1.229,1.229,33000000.0
2009-08-20 20:52:00,1.229,1.229,1.229,1.229,19000000.0
2009-08-20 20:53:00,1.229,1.22935,1.229,1.22935,58900000.0
2009-08-20 20:54:00,1.2294,1.2294,1.2291,1.2294,21800000.0
2009-08-20 20:55:00,1.22935,1.22935,1.2291,1.22915,20600000.0
2009-08-20 20:56:00,1.229,1.22915,1.229,1.22915,12100000.0
2009-08-20 20:57:00,1.22915,1.22985,1.22915,1.22975,42900000.0
2009-08-20 20:58:00,1.22985,1.2299,1.229,1.229,32900000.0
2009-08-20 20:59:00,1.229,1.22915,1.229,1.229,42400000.0
2009-08-20 21:00:00,1.22855,1.229,1.22855,1.229,23000000.0
2009-08-20 21:01:00,1.229,1.229,1.229,1.229,38000000.0
2009-08-20 21:02:00,1.229,1.22905,1.229,1.229,14400000.0
2009-08-20 21:03:00,1.229,1.229,1.229,1.229,12000000.0
2009-08-20 21:04:00,1.229,1.22905,1.229,1.229,19000000.0
2009-08-20 21:05:00,1.229,1.22905,1.229,1.229,21000000.0
2009-08-20 21:06:00,1.229,1.229,1.229,1.229,20000000.0
2009-08-20 21:07:00,1.229,1.229,1.229,1.229,51000000.0
2009-08-20 21:08:00,1.229,1.22955,1.229,1.22955,42600000.0
2009-08-20 21:09:00,1.22965,1.22975,1.2289,1.229,36500000.0
2009-08-20 21:10:00,1.229,1.229,1.229,1.229,23000000.0
2009-08-20 21:11:00,1.229,1.229,1.229,1.229,11000000.0
2009-08-20 21:12:00,1.229,1.229,1.229,1.229,5000000.0
2009-08-20 21:13:00,1.229,1.229,1.229,1.229,7000000.0
2009-08-20 21:14:00,1.229,1.229,1.229,1.229,8000000.0
2009-08-20 21:15:00,1.229,1.229,1.2282,1.229,24700000.0
2009-08-20 21:16:00,1.229,1.229,1.229,1.229,25000000.0
2009-08-20 21:17:00,1.229,1.229,1.229,1.229,11000000.0
2009-08-20 21:18:00,1.229,1.22915,1.22895,1.229,31600000.0
2009-08-20 21:19:00,1.229,1.22905,1.229,1.229,31000000.0
2009-08-20 21:20:00,1.22915,1.22975,1.22885,1.22905,32600000.0
2009-08-20 21:21:00,1.2291,1.2291,1.229,1.229,26000000.0
2009-08-20 21:22:00,1.229,1.229,1.229,1.229,22000000.0
2009-08-20 21:23:00,1.229,1.2291,1.229,1.2291,17000000.0
2009-08-20 21:24:00,1.22915,1.22915,1.22895,1.229,14000000.0
2009-08-20 21:25:00,1.2291,1.2295,1.2289,1.229,39900000.0
2009-08-20 21:26:00,1.229,1.229,1.229,1.229,44000000.0
2009-08-20 21:27:00,1.229,1.229,1.229,1.229,32000000.0
2009-08-20 21:28:00,1.229,1.229,1.229,1.229,9000000.0
2009-08-20 21:29:00,1.229,1.229,1.228,1.229,27600000.0
2009-08-20 21:30:00,1.22885,1.229,1.22885,1.229,22000000.0
2009-08-20 21:31:00,1.229,1.229,1.229,1.229,29000000.0
2009-08-20 21:32:00,1.229,1.229,1.229,1.229,28000000.0
2009-08-20 21:33:00,1.229,1.229,1.229,1.229,36000000.0
2009-08-20 21:34:00,1.229,1.229,1.2283,1.229,22000000.0
2009-08-20 21:35:00,1.229,1.229,1.22795,1.2282,30500000.0
2009-08-20 21:36:00,1.2282,1.2284,1.22815,1.2283,14000000.0
2009-08-20 21:37:00,1.2283,1.2284,1.228,1.228,39700000.0
2009-08-20 21:38:00,1.228,1.22825,1.22795,1.22815,33200000.0
2009-08-20 21:39:00,1.22815,1.2284,1.228,1.2284,30500000.0
2009-08-20 21:40:00,1.2284,1.22845,1.22795,1.228,35700000.0
2009-08-20 21:41:00,1.22825,1.2287,1.2281,1.22835,43000000.0
2009-08-20 21:42:00,1.2283,1.2283,1.22795,1.228,58900000.0
2009-08-20 21:43:00,1.228,1.228,1.228,1.228,15000000.0
2009-08-20 21:44:00,1.228,1.228,1.228,1.228,23000000.0
2009-08-20 21:45:00,1.228,1.228,1.228,1.228,32000000.0
2009-08-20 21:46:00,1.228,1.228,1.228,1.228,23000000.0
2009-08-20 21:47:00,1.228,1.228,1.228,1.228,13000000.0
2009-08-20 21:48:00,1.228,1.228,1.228,1.228,15000000.0
2009-08-20 21:49:00,1.228,1.228,1.228,1.228,10000000.0
2009-08-20 21:50:00,1.228,1.228,1.228,1.228,7000000.0
2009-08-20 21:51:00,1.228,1.228,1.228,1.228,6000000.0
2009-08-20 21:52:00,1.228,1.2281,1.228,1.2281,17000000.0
2009-08-20 21:53:00,1.22805,1.2281,1.228,1.22805,25000000.0
2009-08-20 21:54:00,1.22805,1.22835,1.228,1.22835,14000000.0
2009-08-20 21:55:00,1.22825,1.2284,1.2282,1.2282,7000000.0
2009-08-20 21:56:00,1.22825,1.22825,1.2279,1.22815,15200000.0
2009-08-20 21:57:00,1.22815,1.22835,1.22815,1.22835,17000000.0
2009-08-20 21:58:00,1.2284,1.2285,1.22815,1.22835,28400000.0
2009-08-20 21:59:00,1.22835,1.2284,1.22795,1.22815,19000000.0
2009-08-20 22:00:00,1.22795,1.228,1.22795,1.228,6000000.0
2009-08-20 22:01:00,1.228,1.228,1.228,1.228,1000000.0
2009-08-20 22:02:00,1.228,1.22805,1.228,1.22805,6100000.0
2009-08-20 22:03:00,1.22805,1.22825,1.228,1.2281,15400000.0
2009-08-20 22:04:00,1.2282,1.22845,1.228,1.2283,35900000.0
2009-08-20 22:05:00,1.22805,1.22855,1.22805,1.22825,17100000.0
2009-08-20 22:06:00,1.22845,1.2286,1.22825,1.2286,34900000.0
2009-08-20 22:07:00,1.2286,1.2286,1.2285,1.2285,3000000.0
2009-08-20 22:08:00,1.2283,1.2283,1.2283,1.2283,1600000.0
2009-08-20 22:09:00,1.22845,1.22855,1.22845,1.22855,2900000.0
2009-08-20 22:10:00,1.2286,1.2287,1.228,1.228,46400000.0
2009-08-20 22:11:00,1.228,1.22825,1.228,1.22815,27100000.0
2009-08-20 22:12:00,1.22815,1.22815,1.22795,1.228,20800000.0
2009-08-20 22:13:00,1.228,1.22825,1.228,1.22825,34000000.0
2009-08-20 22:14:00,1.22825,1.2284,1.2281,1.2281,7000000.0
2009-08-20 22:15:00,1.2281,1.2282,1.2281,1.2282,4600000.0
2009-08-20 22:16:00,1.22825,1.22835,1.2282,1.22835,6000000.0
2009-08-20 22:17:00,1.22825,1.22835,1.22825,1.2283,5000000.0
2009-08-20 22:18:00,1.2281,1.2282,1.2278,1.2282,30800000.0
2009-08-20 22:19:00,1.22835,1.22835,1.2276,1.22825,41000000.0
2009-08-20 22:20:00,1.22825,1.2285,1.2274,1.2285,71100000.0
2009-08-20 22:21:00,1.22855,1.22855,1.2283,1.2283,13300000.0
2009-08-20 22:22:00,1.2284,1.2284,1.22765,1.22765,58900000.0
2009-08-20 22:23:00,1.22775,1.22785,1.22765,1.22785,19000000.0
2009-08-20 22:24:00,1.22805,1.22815,1.228,1.2281,30400000.0
2009-08-20 22:25:00,1.22815,1.22815,1.22815,1.22815,1900000.0
2009-08-20 22:26:00,1.22815,1.22815,1.22815,1.22815,1900000.0
2009-08-20 22:27:00,1.2277,1.2282,1.22755,1.2278,36100000.0
2009-08-20 22:28:00,1.2278,1.2279,1.2278,1.2279,7600000.0
2009-08-20 22:29:00,1.22775,1.22805,1.22775,1.22795,15200000.0
2009-08-20 22:30:00,1.22775,1.22775,1.22775,1.22775,1900000.0
2009-08-20 22:31:00,1.22775,1.22775,1.22715,1.22765,13300000.0
2009-08-20 22:32:00,1.22765,1.22765,1.2274,1.2276,17100000.0
2009-08-20 22:33:00,1.2277,1.22785,1.227,1.2278,31700000.0
2009-08-20 22:34:00,1.22775,1.22775,1.2272,1.2272,16600000.0
2009-08-20 22:35:00,1.22715,1.2275,1.22715,1.2272,24500000.0
2009-08-20 22:36:00,1.2272,1.2272,1.2272,1.2272,1000000.0
2009-08-20 22:37:00,1.22715,1.22795,1.22715,1.2278,61300000.0
2009-08-20 22:38:00,1.2277,1.22785,1.22715,1.2275,63800000.0
2009-08-20 22:39:00,1.2275,1.2276,1.22715,1.22725,23200000.0
2009-08-20 22:40:00,1.2272,1.22775,1.227,1.22725,70400000.0
2009-08-20 22:41:00,1.2274,1.2274,1.2268,1.22725,37800000.0
2009-08-20 22:42:00,1.22725,1.2273,1.22705,1.2272,24400000.0
2009-08-20 22:43:00,1.22715,1.22715,1.2269,1.22705,24200000.0
2009-08-20 22:44:00,1.227,1.22705,1.227,1.22705,5800000.0
2009-08-20 22:45:00,1.227,1.22705,1.22635,1.227,71700000.0
2009-08-20 22:46:00,1.227,1.227,1.2269,1.2269,42500000.0
2009-08-20 22:47:00,1.22705,1.22745,1.2269,1.22695,49900000.0
2009-08-20 22:48:00,1.22695,1.2271,1.2269,1.2271,38500000.0
2009-08-20 22:49:00,1.22725,1.2274,1.22715,1.2272,50400000.0
2009-08-20 22:50:00,1.2274,1.2278,1.2274,1.22765,84500000.0
2009-08-20 22:51:00,1.22765,1.2277,1.22765,1.22765,43400000.0
2009-08-20 22:52:00,1.2276,1.22765,1.2276,1.22765,15000000.0
2009-08-20 22:53:00,1.22765,1.22765,1.2276,1.22765,14800000.0
2009-08-20 22:54:00,1.22765,1.22765,1.2271,1.22725,9100000.0
2009-08-20 22:55:00,1.22725,1.22735,1.22725,1.22735,11600000.0
2009-08-20 22:56:00,1.22629,1.22631,1.22626,1.22628,14000000.0
2009-08-20 22:57:00,1.2274,1.22755,1.22725,1.2274,14000000.0
2009-08-20 22:58:00,1.2268,1.2275,1.22675,1.2275,158600000.0
2009-08-20 22:59:00,1.2275,1.2275,1.22625,1.22715,17300000.0
2009-08-20 23:00:00,1.22705,1.22725,1.22705,1.22715,12000000.0
2009-08-20 23:01:00,1.2268,1.227,1.2268,1.227,3000000.0
2009-08-20 23:02:00,1.2271,1.2271,1.2258,1.2271,209000000.0
2009-08-20 23:03:00,1.2271,1.2275,1.227,1.2275,309600000.0
2009-08-20 23:04:00,1.2275,1.2275,1.22695,1.2271,294200000.0
2009-08-20 23:05:00,1.2271,1.2271,1.2271,1.2271,350500000.0
2009-08-20 23:06:00,1.2271,1.22725,1.22675,1.22725,342000000.0
2009-08-20 23:07:00,1.22725,1.22725,1.22675,1.22685,226800000.0
2009-08-20 23:08:00,1.22685,1.22695,1.22675,1.22675,19800000.0
2009-08-20 23:09:00,1.2267,1.2268,1.2267,1.2268,13600000.0
2009-08-20 23:10:00,1.2268,1.2268,1.2262,1.2265,7800000.0
2009-08-20 23:11:00,1.2265,1.22735,1.2265,1.22735,27300000.0
2009-08-20 23:12:00,1.2268,1.2271,1.2268,1.2271,61300000.0
2009-08-20 23:13:00,1.2271,1.22725,1.22695,1.22695,329000000.0
2009-08-20 23:14:00,1.22695,1.22695,1.22695,1.22695,328500000.0
2009-08-20 23:15:00,1.22695,1.22725,1.22695,1.22725,308600000.0
2009-08-20 23:16:00,1.22725,1.22725,1.22725,1.22725,323000000.0
2009-08-20 23:17:00,1.22725,1.22725,1.22725,1.22725,250800000.0
2009-08-20 23:18:00,1.22725,1.22765,1.22725,1.22755,340000000.0
2009-08-20 23:19:00,1.22755,1.22755,1.22665,1.2268,322000000.0
2009-08-20 23:20:00,1.2268,1.2268,1.2268,1.2268,323700000.0
2009-08-20 23:21:00,1.2268,1.2268,1.2268,1.2268,136800000.0
2009-08-20 23:22:00,1.2268,1.2268,1.2268,1.2268,157700000.0
2009-08-20 23:23:00,1.2268,1.22735,1.2264,1.22735,137800000.0
2009-08-20 23:24:00,1.22735,1.2274,1.22735,1.2274,182000000.0
2009-08-20 23:25:00,1.2274,1.2274,1.2274,1.2274,247000000.0
2009-08-20 23:26:00,1.2274,1.2274,1.2274,1.2274,305900000.0
2009-08-20 23:27:00,1.2274,1.2274,1.2274,1.2274,302100000.0
2009-08-20 23:28:00,1.2274,1.2274,1.2274,1.2274,239400000.0
2009-08-20 23:29:00,1.2274,1.2278,1.2274,1.2278,159300000.0
2009-08-20 23:30:00,1.2278,1.22785,1.22705,1.2274,288000000.0
2009-08-20 23:31:00,1.2274,1.2275,1.2271,1.2271,256900000.0
2009-08-20 23:32:00,1.22705,1.22735,1.22705,1.22735,43400000.0
2009-08-20 23:33:00,1.2271,1.22716,1.22703,1.22708,29000000.0
2009-08-20 23:34:00,1.22735,1.2274,1.22735,1.2274,144900000.0
2009-08-20 23:35:00,1.2274,1.2274,1.2273,1.2273,377500000.0
2009-08-20 23:36:00,1.2273,1.2273,1.2273,1.2273,262400000.0
2009-08-20 23:37:00,1.2273,1.2273,1.22685,1.22685,266120000.0
2009-08-20 23:38:00,1.22685,1.22685,1.22685,1.22685,234500000.0
2009-08-20 23:39:00,1.22685,1.22685,1.22685,1.22685,258620000.0
2009-08-20 23:40:00,1.22685,1.22685,1.22685,1.22685,230480000.0
2009-08-20 23:41:00,1.22685,1.2278,1.22685,1.2278,244840000.0
2009-08-20 23:42:00,1.2278,1.2278,1.22685,1.22685,95300000.0
2009-08-20 23:43:00,1.22685,1.227,1.22685,1.2269,143620000.0
2009-08-20 23:44:00,1.227,1.227,1.22685,1.22685,198580000.0
2009-08-20 23:45:00,1.22685,1.22715,1.22685,1.22715,207000000.0
2009-08-20 23:46:00,1.22725,1.22725,1.22725,1.22725,49000000.0
2009-08-20 23:47:00,1.22725,1.22725,1.22725,1.22725,158000000.0
2009-08-20 23:48:00,1.22725,1.22725,1.227,1.227,12000000.0
2009-08-20 23:49:00,1.22705,1.22705,1.22705,1.22705,2000000.0
2009-08-20 23:50:00,1.22685,1.2273,1.22685,1.2273,99500000.0
2009-08-20 23:51:00,1.22725,1.2275,1.22695,1.22695,142400000.0
2009-08-20 23:52:00,1.22695,1.22735,1.2269,1.22735,63300000.0
2009-08-20 23:53:00,1.22715,1.22745,1.227,1.22745,11800000.0
2009-08-20 23:54:00,1.22745,1.2277,1.22745,1.22745,105000000.0
2009-08-20 23:55:00,1.22725,1.2273,1.22725,1.2273,115200000.0
2009-08-20 23:56:00,1.2273,1.22735,1.2273,1.22735,73000000.0
2009-08-20 23:57:00,1.22735,1.2278,1.22735,1.2278,116300000.0
2009-08-20 23:58:00,1.2278,1.2278,1.22685,1.22735,239460000.0
2009-08-20 23:59:00,1.22735,1.2274,1.22735,1.2274,174000000.0
2009-08-21 00:00:00,1.2274,1.2274,1.22685,1.22715,1224320000.0
2009-08-21 00:01:00,1.22715,1.2277,1.22715,1.2277,209700000.0
2009-08-21 00:02:00,1.2277,1.2277,1.22685,1.2271,93180000.0
2009-08-21 00:03:00,1.2272,1.22735,1.22685,1.22725,121180000.0
2009-08-21 00:04:00,1.22725,1.22815,1.22725,1.22815,165700000.0
2009-08-21 00:05:00,1.22815,1.22815,1.2277,1.22775,147000000.0
2009-08-21 00:06:00,1.22775,1.22775,1.2272,1.2272,141800000.0
2009-08-21 00:07:00,1.2272,1.2281,1.2272,1.22775,201400000.0
2009-08-21 00:08:00,1.22775,1.22775,1.2272,1.22735,229500000.0
2009-08-21 00:09:00,1.22735,1.22735,1.22735,1.22735,486000000.0
2009-08-21 00:10:00,1.22735,1.22735,1.22735,1.22735,507600000.0
2009-08-21 00:11:00,1.22735,1.22775,1.22735,1.22765,257600000.0
2009-08-21 00:12:00,1.22765,1.22775,1.22765,1.22765,4000000.0
2009-08-21 00:13:00,1.22765,1.22775,1.22765,1.22775,2000000.0
2009-08-21 00:14:00,1.22735,1.2282,1.22735,1.22815,178700000.0
2009-08-21 00:15:00,1.22815,1.22815,1.22775,1.22785,176600000.0
2009-08-21 00:16:00,1.22785,1.228,1.22765,1.22775,172000000.0
2009-08-21 00:17:00,1.22775,1.2279,1.2274,1.22755,161000000.0
2009-08-21 00:18:00,1.22755,1.2279,1.22755,1.2279,164000000.0
2009-08-21 00:19:00,1.2279,1.22815,1.2279,1.22795,178000000.0
2009-08-21 00:20:00,1.22795,1.22795,1.22775,1.2278,177000000.0
2009-08-21 00:21:00,1.2278,1.2278,1.2276,1.22765,185000000.0
2009-08-21 00:22:00,1.22765,1.22765,1.22705,1.2276,220000000.0
2009-08-21 00:23:00,1.2276,1.2276,1.22705,1.2272,195600000.0
2009-08-21 00:24:00,1.2272,1.22775,1.2272,1.2276,225400000.0
2009-08-21 00:25:00,1.2276,1.2276,1.2272,1.22735,189200000.0
2009-08-21 00:26:00,1.22735,1.22745,1.22735,1.22745,160000000.0
2009-08-21 00:27:00,1.22745,1.22775,1.22685,1.22775,250400000.0
2009-08-21 00:28:00,1.22775,1.22775,1.2272,1.22735,184800000.0
2009-08-21 00:29:00,1.22735,1.22755,1.22735,1.22755,221600000.0
2009-08-21 00:30:00,1.22755,1.22765,1.22755,1.2276,180000000.0
2009-08-21 00:31:00,1.2276,1.22775,1.2276,1.22775,177000000.0
2009-08-21 00:32:00,1.22775,1.2281,1.22775,1.2281,173000000.0
2009-08-21 00:33:00,1.2281,1.2281,1.22755,1.2278,172000000.0
2009-08-21 00:34:00,1.2278,1.2279,1.22695,1.2278,159000000.0
2009-08-21 00:35:00,1.2278,1.22815,1.2278,1.2279,137000000.0
2009-08-21 00:36:00,1.22815,1.22855,1.22815,1.22835,27000000.0
2009-08-21 00:37:00,1.22835,1.2284,1.22825,1.2284,9000000.0
2009-08-21 00:38:00,1.2282,1.22825,1.2273,1.2273,11760000.0
2009-08-21 00:39:00,1.2273,1.22825,1.2273,1.22785,33540000.0
2009-08-21 00:40:00,1.2279,1.22805,1.2279,1.22805,5000000.0
2009-08-21 00:41:00,1.22805,1.22815,1.22805,1.22805,8000000.0
2009-08-21 00:42:00,1.22795,1.22805,1.2278,1.228,17000000.0
2009-08-21 00:43:00,1.22805,1.2282,1.228,1.22815,13000000.0
2009-08-21 00:44:00,1.2281,1.22825,1.2281,1.2282,13000000.0
2009-08-21 00:45:00,1.22825,1.22835,1.22785,1.22785,29000000.0
2009-08-21 00:46:00,1.22785,1.228,1.22785,1.228,3000000.0
2009-08-21 00:47:00,1.2276,1.22785,1.2276,1.22775,5900000.0
2009-08-21 00:48:00,1.2278,1.228,1.22765,1.22775,11000000.0
2009-08-21 00:49:00,1.22755,1.22755,1.22755,1.22755,2000000.0
2009-08-21 00:50:00,1.22755,1.2279,1.22755,1.2279,10900000.0
2009-08-21 00:51:00,1.2279,1.2279,1.2279,1.2279,3000000.0
2009-08-21 00:52:00,1.22755,1.22755,1.22755,1.22755,1900000.0
2009-08-21 00:53:00,1.22765,1.22765,1.22765,1.22765,3000000.0
2009-08-21 00:54:00,1.2273,1.22775,1.2273,1.22775,4900000.0
2009-08-21 00:55:00,1.22765,1.2281,1.22765,1.2278,15900000.0
2009-08-21 00:56:00,1.22755,1.2282,1.2274,1.22795,38500000.0
2009-08-21 00:57:00,1.228,1.2283,1.228,1.2282,20000000.0
2009-08-21 00:58:00,1.2283,1.22835,1.22805,1.22805,19000000.0
2009-08-21 00:59:00,1.228,1.22805,1.22795,1.228,12000000.0
2009-08-21 01:00:00,1.228,1.22805,1.2279,1.228,10000000.0
2009-08-21 01:01:00,1.22805,1.22805,1.22735,1.2274,13000000.0
2009-08-21 01:02:00,1.2274,1.2278,1.22735,1.2278,11000000.0
2009-08-21 01:03:00,1.22755,1.22775,1.22755,1.22775,3900000.0
2009-08-21 01:04:00,1.22765,1.22785,1.2275,1.2276,25000000.0
2009-08-21 01:05:00,1.22765,1.22775,1.22765,1.22775,4000000.0
2009-08-21 01:06:00,1.2279,1.2279,1.22765,1.22765,9000000.0
2009-08-21 01:07:00,1.2277,1.228,1.2277,1.228,20000000.0
2009-08-21 01:08:00,1.22795,1.22835,1.22765,1.2281,18600000.0
2009-08-21 01:09:00,1.22805,1.2282,1.22805,1.2282,3000000.0
2009-08-21 01:10:00,1.22815,1.22815,1.22765,1.22805,19000000.0
2009-08-21 01:11:00,1.22795,1.2282,1.2279,1.228,16000000.0
2009-08-21 01:12:00,1.2274,1.22765,1.2274,1.22765,4000000.0
2009-08-21 01:13:00,1.2276,1.2276,1.22735,1.2275,16000000.0
2009-08-21 01:14:00,1.2275,1.22755,1.2273,1.22755,8000000.0
2009-08-21 01:15:00,1.2273,1.2275,1.2273,1.2275,74550000.0
2009-08-21 01:16:00,1.22755,1.22755,1.22755,1.22755,3000000.0
2009-08-21 01:17:00,1.2273,1.2279,1.2273,1.22785,75310000.0
2009-08-21 01:18:00,1.2275,1.22775,1.2274,1.22775,16000000.0
2009-08-21 01:19:00,1.22745,1.22755,1.2274,1.2275,21000000.0
2009-08-21 01:20:00,1.2273,1.2278,1.2273,1.2275,14740000.0
2009-08-21 01:21:00,1.22745,1.2275,1.22745,1.2275,2000000.0
2009-08-21 01:22:00,1.2274,1.22765,1.2274,1.22765,8000000.0
2009-08-21 01:23:00,1.22765,1.2278,1.2275,1.2277,10000000.0
2009-08-21 01:24:00,1.22765,1.22765,1.22755,1.22765,13000000.0
2009-08-21 01:25:00,1.22765,1.2281,1.22765,1.2281,15000000.0
2009-08-21 01:26:00,1.22805,1.22835,1.22765,1.2282,17000000.0
2009-08-21 01:27:00,1.2281,1.2282,1.22755,1.22795,14000000.0
2009-08-21 01:28:00,1.228,1.228,1.22795,1.228,15000000.0
2009-08-21 01:29:00,1.22805,1.2282,1.22805,1.2282,6000000.0
2009-08-21 01:30:00,1.2282,1.2282,1.2282,1.2282,2000000.0
2009-08-21 01:31:00,1.2282,1.22835,1.2282,1.22835,7000000.0
2009-08-21 01:32:00,1.2283,1.2283,1.22825,1.2283,5000000.0
2009-08-21 01:33:00,1.22765,1.22765,1.22765,1.22765,1600000.0
2009-08-21 01:34:00,1.2278,1.2278,1.2278,1.2278,4800000.0
2009-08-21 01:35:00,1.2282,1.22845,1.2282,1.22845,4000000.0
2009-08-21 01:36:00,1.22845,1.22855,1.2283,1.22855,7000000.0
2009-08-21 01:37:00,1.2286,1.2288,1.22835,1.22845,21000000.0
2009-08-21 01:38:00,1.22845,1.22885,1.22845,1.22885,3600000.0
2009-08-21 01:39:00,1.22885,1.2294,1.22845,1.22865,40000000.0
2009-08-21 01:40:00,1.22845,1.2286,1.2284,1.2286,14000000.0
2009-08-21 01:41:00,1.22865,1.2292,1.22865,1.2292,18000000.0
2009-08-21 01:42:00,1.2291,1.2291,1.22885,1.22885,3000000.0
2009-08-21 01:43:00,1.2288,1.2288,1.2288,1.2288,1000000.0
2009-08-21 01:44:00,1.22875,1.22885,1.22875,1.22885,5000000.0
2009-08-21 01:45:00,1.22885,1.22895,1.22885,1.22885,10000000.0
2009-08-21 01:46:00,1.22885,1.2289,1.22875,1.22875,6000000.0
2009-08-21 01:47:00,1.22875,1.22875,1.2286,1.22865,5000000.0
2009-08-21 01:48:00,1.22845,1.2285,1.22815,1.22815,24760000.0
2009-08-21 01:49:00,1.22815,1.22825,1.22815,1.22815,113560000.0
2009-08-21 01:50:00,1.22815,1.22815,1.22815,1.22815,103850000.0
2009-08-21 01:51:00,1.22815,1.2283,1.22815,1.2283,106830000.0
2009-08-21 01:52:00,1.22825,1.22825,1.22815,1.22815,90770000.0
2009-08-21 01:53:00,1.22815,1.2286,1.22815,1.2286,73360000.0
2009-08-21 01:54:00,1.2284,1.2286,1.2284,1.2286,8000000.0
2009-08-21 01:55:00,1.22815,1.22815,1.22815,1.22815,3500000.0
2009-08-21 01:56:00,1.22737,1.2274,1.22737,1.22739,1600000.0
2009-08-21 01:57:00,1.22825,1.22825,1.22825,1.22825,1600000.0
2009-08-21 01:58:00,1.22835,1.2284,1.22815,1.2284,11100000.0
2009-08-21 01:59:00,1.22815,1.22855,1.22815,1.22855,33740000.0
2009-08-21 02:00:00,1.22815,1.2289,1.22815,1.22875,58920000.0
2009-08-21 02:01:00,1.2289,1.22895,1.2286,1.22865,19000000.0
2009-08-21 02:02:00,1.22875,1.22875,1.22875,1.22875,1000000.0
2009-08-21 02:03:00,1.22865,1.22875,1.22845,1.2287,15000000.0
2009-08-21 02:04:00,1.22865,1.22865,1.22815,1.22835,18600000.0
2009-08-21 02:05:00,1.22825,1.2289,1.22825,1.2289,12000000.0
2009-08-21 02:06:00,1.2288,1.22915,1.2288,1.2291,11000000.0
2009-08-21 02:07:00,1.2291,1.2291,1.22815,1.2283,109050000.0
2009-08-21 02:08:00,1.22815,1.2282,1.22815,1.2282,90610000.0
2009-08-21 02:09:00,1.22815,1.22815,1.22815,1.22815,64990000.0
2009-08-21 02:10:00,1.22815,1.22825,1.22815,1.22815,81890000.0
2009-08-21 02:11:00,1.22815,1.2284,1.2271,1.228,93290000.0
2009-08-21 02:12:00,1.228,1.2282,1.228,1.228,37030000.0
2009-08-21 02:13:00,1.228,1.228,1.228,1.228,39960000.0
2009-08-21 02:14:00,1.228,1.228,1.228,1.228,39690000.0
2009-08-21 02:15:00,1.228,1.22825,1.228,1.228,45150000.0
2009-08-21 02:16:00,1.228,1.228,1.228,1.228,46440000.0
2009-08-21 02:17:00,1.228,1.228,1.228,1.228,39960000.0
2009-08-21 02:18:00,1.228,1.22805,1.2273,1.228,48870000.0
2009-08-21 02:19:00,1.2281,1.2283,1.22805,1.22825,20000000.0
2009-08-21 02:20:00,1.2283,1.2283,1.2282,1.2283,5000000.0
2009-08-21 02:21:00,1.2281,1.22825,1.2281,1.22825,6000000.0
2009-08-21 02:22:00,1.2281,1.2282,1.22805,1.22805,7000000.0
2009-08-21 02:23:00,1.228,1.228,1.228,1.228,68630000.0
2009-08-21 02:24:00,1.228,1.228,1.228,1.228,81580000.0
2009-08-21 02:25:00,1.228,1.228,1.227,1.2272,45720000.0
2009-08-21 02:26:00,1.2273,1.2281,1.22725,1.2281,43900000.0
2009-08-21 02:27:00,1.2281,1.2281,1.2277,1.22795,22800000.0
2009-08-21 02:28:00,1.22795,1.22805,1.22755,1.2278,32300000.0
2009-08-21 02:29:00,1.22775,1.22775,1.22715,1.2274,41300000.0
2009-08-21 02:30:00,1.22755,1.22785,1.22715,1.2275,34700000.0
2009-08-21 02:31:00,1.2275,1.228,1.22735,1.22755,31900000.0
2009-08-21 02:32:00,1.22755,1.22765,1.2273,1.2275,61500000.0
2009-08-21 02:33:00,1.22745,1.22775,1.2273,1.2275,50500000.0
2009-08-21 02:34:00,1.2276,1.2281,1.2275,1.228,47100000.0
2009-08-21 02:35:00,1.22795,1.228,1.22775,1.22795,23200000.0
2009-08-21 02:36:00,1.22785,1.22785,1.2272,1.2272,15500000.0
2009-08-21 02:37:00,1.2271,1.2271,1.22635,1.227,38600000.0
2009-08-21 02:38:00,1.22695,1.2274,1.2261,1.22645,65000000.0
2009-08-21 02:39:00,1.22635,1.2274,1.22635,1.22735,99500000.0
2009-08-21 02:40:00,1.22735,1.22735,1.2268,1.2271,70000000.0
2009-08-21 02:41:00,1.22715,1.2276,1.22715,1.2275,35500000.0
2009-08-21 02:42:00,1.22745,1.2275,1.22695,1.2273,29700000.0
2009-08-21 02:43:00,1.2271,1.22775,1.2271,1.22755,27000000.0
2009-08-21 02:44:00,1.22765,1.22765,1.22745,1.22755,19000000.0
2009-08-21 02:45:00,1.22755,1.2277,1.2274,1.22755,60500000.0
2009-08-21 02:46:00,1.2276,1.2279,1.2274,1.22745,30300000.0
2009-08-21 02:47:00,1.2274,1.2276,1.2272,1.2272,63400000.0
2009-08-21 02:48:00,1.2272,1.2272,1.2258,1.22655,111900000.0
2009-08-21 02:49:00,1.22665,1.22665,1.22595,1.22645,50200000.0
2009-08-21 02:50:00,1.22625,1.2265,1.22625,1.22645,7000000.0
2009-08-21 02:51:00,1.22625,1.22655,1.2255,1.22585,42000000.0
2009-08-21 02:52:00,1.2258,1.2258,1.2254,1.2256,49700000.0
2009-08-21 02:53:00,1.2257,1.22585,1.22535,1.22585,38500000.0
2009-08-21 02:54:00,1.2259,1.22605,1.22545,1.22585,78000000.0
2009-08-21 02:55:00,1.22585,1.22635,1.2258,1.2261,60600000.0
2009-08-21 02:56:00,1.22605,1.2264,1.22605,1.22635,35900000.0
2009-08-21 02:57:00,1.22635,1.2266,1.2255,1.22565,63400000.0
2009-08-21 02:58:00,1.22575,1.2259,1.22545,1.2259,40500000.0
2009-08-21 02:59:00,1.22595,1.2262,1.22565,1.2262,41200000.0
2009-08-21 03:00:00,1.22615,1.2263,1.2255,1.226,31800000.0
2009-08-21 03:01:00,1.22605,1.22605,1.22545,1.2258,35400000.0
2009-08-21 03:02:00,1.2258,1.2267,1.2258,1.2263,28900000.0
2009-08-21 03:03:00,1.2264,1.22645,1.22605,1.22615,23000000.0
2009-08-21 03:04:00,1.22615,1.2263,1.2261,1.2262,16900000.0
2009-08-21 03:05:00,1.2262,1.22645,1.226,1.2263,35600000.0
2009-08-21 03:06:00,1.22635,1.22655,1.2257,1.2259,42300000.0
2009-08-21 03:07:00,1.22605,1.2263,1.226,1.22605,10000000.0
2009-08-21 03:08:00,1.22615,1.2264,1.2257,1.22595,26300000.0
2009-08-21 03:09:00,1.2259,1.2261,1.2256,1.2259,24500000.0
2009-08-21 03:10:00,1.2259,1.226,1.22535,1.22565,35000000.0
2009-08-21 03:11:00,1.2257,1.22585,1.22565,1.22575,26000000.0
2009-08-21 03:12:00,1.226,1.2263,1.2251,1.22545,73360000.0
2009-08-21 03:13:00,1.2257,1.2258,1.2251,1.2257,19480000.0
2009-08-21 03:14:00,1.2258,1.226,1.2254,1.22555,27000000.0
2009-08-21 03:15:00,1.2256,1.22575,1.2256,1.2256,6000000.0
2009-08-21 03:16:00,1.2256,1.22585,1.22555,1.2258,14000000.0
2009-08-21 03:17:00,1.22575,1.2259,1.2257,1.2259,7600000.0
2009-08-21 03:18:00,1.2259,1.2259,1.22585,1.22585,4000000.0
2009-08-21 03:19:00,1.22585,1.2259,1.2256,1.2258,14000000.0
2009-08-21 03:20:00,1.22585,1.226,1.22585,1.2259,14000000.0
2009-08-21 03:21:00,1.2259,1.22595,1.2256,1.2259,23000000.0
2009-08-21 03:22:00,1.22555,1.22565,1.2251,1.2251,89600000.0
2009-08-21 03:23:00,1.2251,1.2252,1.2251,1.22515,138660000.0
2009-08-21 03:24:00,1.2252,1.2257,1.2251,1.22545,82520000.0
2009-08-21 03:25:00,1.22525,1.2258,1.22525,1.2258,17600000.0
2009-08-21 03:26:00,1.2257,1.226,1.2255,1.22595,26000000.0
2009-08-21 03:27:00,1.2259,1.22605,1.22555,1.2257,18000000.0
2009-08-21 03:28:00,1.2256,1.22605,1.2256,1.2258,21000000.0
2009-08-21 03:29:00,1.22585,1.226,1.22515,1.22565,37000000.0
2009-08-21 03:30:00,1.2257,1.2257,1.2251,1.2251,84540000.0
2009-08-21 03:31:00,1.2251,1.2254,1.2251,1.22535,53780000.0
2009-08-21 03:32:00,1.22525,1.2258,1.2251,1.2258,104620000.0
2009-08-21 03:33:00,1.22585,1.22595,1.2252,1.22535,44600000.0
2009-08-21 03:34:00,1.2255,1.22565,1.2251,1.2251,117300000.0
2009-08-21 03:35:00,1.2251,1.22545,1.2251,1.2253,62740000.0
2009-08-21 03:36:00,1.22535,1.22535,1.2251,1.2253,138340000.0
2009-08-21 03:37:00,1.22535,1.22535,1.2251,1.2252,16540000.0
2009-08-21 03:38:00,1.2252,1.22535,1.2252,1.2253,17600000.0
2009-08-21 03:39:00,1.2253,1.2253,1.2251,1.2251,165060000.0
2009-08-21 03:40:00,1.2251,1.22525,1.2243,1.22525,167270000.0
2009-08-21 03:41:00,1.2251,1.22565,1.2251,1.2253,36040000.0
2009-08-21 03:42:00,1.2254,1.22555,1.2251,1.2251,54740000.0
2009-08-21 03:43:00,1.2251,1.22565,1.2251,1.22555,49220000.0
2009-08-21 03:44:00,1.2256,1.22565,1.2253,1.2253,20000000.0
2009-08-21 03:45:00,1.2251,1.22525,1.2251,1.2251,55100000.0
2009-08-21 03:46:00,1.2251,1.2251,1.22455,1.2251,111550000.0
2009-08-21 03:47:00,1.2251,1.2254,1.2251,1.2254,85000000.0
2009-08-21 03:48:00,1.2252,1.22565,1.2251,1.22565,57990000.0
2009-08-21 03:49:00,1.2254,1.22545,1.22445,1.2246,76310000.0
2009-08-21 03:50:00,1.22435,1.22515,1.22435,1.2249,77000000.0
2009-08-21 03:51:00,1.2251,1.22535,1.2251,1.2252,31000000.0
2009-08-21 03:52:00,1.22515,1.22525,1.22505,1.2251,15000000.0
2009-08-21 03:53:00,1.2249,1.22505,1.22455,1.22485,37700000.0
2009-08-21 03:54:00,1.22485,1.2252,1.2246,1.2252,38300000.0
2009-08-21 03:55:00,1.2251,1.2252,1.22495,1.2251,14300000.0
2009-08-21 03:56:00,1.2251,1.2254,1.2251,1.2254,12200000.0
2009-08-21 03:57:00,1.2251,1.22515,1.2249,1.2249,16000000.0
2009-08-21 03:58:00,1.22485,1.22505,1.22465,1.22505,38800000.0
2009-08-21 03:59:00,1.22515,1.2253,1.2235,1.22385,71400000.0
2009-08-21 04:00:00,1.22385,1.22415,1.22305,1.2237,68100000.0
2009-08-21 04:01:00,1.22375,1.2248,1.22335,1.22465,60000000.0
2009-08-21 04:02:00,1.2246,1.2248,1.2243,1.2248,23000000.0
2009-08-21 04:03:00,1.22475,1.2253,1.2229,1.22375,109100000.0
2009-08-21 04:04:00,1.2238,1.2239,1.2236,1.22375,45000000.0
2009-08-21 04:05:00,1.2237,1.2242,1.22355,1.22415,28400000.0
2009-08-21 04:06:00,1.2242,1.22515,1.2241,1.22515,29500000.0
2009-08-21 04:07:00,1.2251,1.2254,1.2247,1.2249,46300000.0
2009-08-21 04:08:00,1.2249,1.2249,1.2247,1.22475,13000000.0
2009-08-21 04:09:00,1.2248,1.225,1.22455,1.2246,22600000.0
2009-08-21 04:10:00,1.2242,1.22475,1.2242,1.22475,31800000.0
2009-08-21 04:11:00,1.2245,1.22475,1.22425,1.2247,21600000.0
2009-08-21 04:12:00,1.22475,1.225,1.223,1.22395,33300000.0
2009-08-21 04:13:00,1.224,1.22505,1.2239,1.22505,31000000.0
2009-08-21 04:14:00,1.22505,1.22505,1.2247,1.22495,19000000.0
2009-08-21 04:15:00,1.2249,1.22525,1.22475,1.22475,37200000.0
2009-08-21 04:16:00,1.22495,1.22525,1.2249,1.2251,22000000.0
2009-08-21 04:17:00,1.22515,1.22525,1.2245,1.2245,25000000.0
2009-08-21 04:18:00,1.2245,1.225,1.22435,1.22485,30800000.0
2009-08-21 04:19:00,1.22485,1.22495,1.22455,1.2247,18000000.0
2009-08-21 04:20:00,1.22465,1.22465,1.22455,1.22455,5000000.0
2009-08-21 04:21:00,1.2245,1.2249,1.22445,1.22485,16900000.0
2009-08-21 04:22:00,1.2246,1.2247,1.22455,1.22465,30100000.0
2009-08-21 04:23:00,1.22455,1.22495,1.22445,1.22485,46900000.0
2009-08-21 04:24:00,1.2248,1.2251,1.22455,1.22505,27600000.0
2009-08-21 04:25:00,1.22505,1.22525,1.22505,1.2251,18000000.0
2009-08-21 04:26:00,1.225,1.225,1.22405,1.22425,36000000.0
2009-08-21 04:27:00,1.22475,1.2249,1.2247,1.2249,16000000.0
2009-08-21 04:28:00,1.2248,1.22555,1.2247,1.22555,53100000.0
2009-08-21 04:29:00,1.22555,1.2256,1.22505,1.22515,13000000.0
2009-08-21 04:30:00,1.2252,1.2255,1.22505,1.2255,20000000.0
2009-08-21 04:31:00,1.2256,1.2256,1.2246,1.2248,27100000.0
2009-08-21 04:32:00,1.22485,1.2251,1.22485,1.2251,19000000.0
2009-08-21 04:33:00,1.2251,1.2254,1.22495,1.22525,19000000.0
2009-08-21 04:34:00,1.2253,1.22555,1.22515,1.22555,25000000.0
2009-08-21 04:35:00,1.22545,1.22545,1.2251,1.2251,6000000.0
2009-08-21 04:36:00,1.2248,1.225,1.2248,1.22495,10100000.0
2009-08-21 04:37:00,1.22515,1.22515,1.2249,1.2249,3900000.0
2009-08-21 04:38:00,1.22495,1.22505,1.22495,1.22505,3900000.0
2009-08-21 04:39:00,1.2251,1.2251,1.2243,1.2243,23700000.0
2009-08-21 04:40:00,1.2244,1.22455,1.2244,1.22455,5700000.0
2009-08-21 04:41:00,1.22445,1.22445,1.22445,1.22445,5000000.0
2009-08-21 04:42:00,1.22435,1.22445,1.22415,1.22445,15000000.0
2009-08-21 04:43:00,1.2241,1.2245,1.2241,1.2245,6200000.0
2009-08-21 04:44:00,1.2246,1.2246,1.2246,1.2246,9000000.0
2009-08-21 04:45:00,1.2246,1.22475,1.2246,1.22475,4000000.0
2009-08-21 04:46:00,1.22475,1.22485,1.22475,1.22485,2000000.0
2009-08-21 04:47:00,1.22485,1.2255,1.22485,1.2255,24700000.0
2009-08-21 04:48:00,1.22555,1.2257,1.22555,1.22555,20000000.0
2009-08-21 04:49:00,1.22565,1.22565,1.22545,1.2256,12000000.0
2009-08-21 04:50:00,1.2256,1.2257,1.2256,1.2257,8000000.0
2009-08-21 04:51:00,1.2256,1.226,1.2256,1.22595,26400000.0
2009-08-21 04:52:00,1.2259,1.226,1.22575,1.22585,22700000.0
2009-08-21 04:53:00,1.22575,1.2259,1.22555,1.2256,20600000.0
2009-08-21 04:54:00,1.2257,1.22585,1.22545,1.2258,24000000.0
2009-08-21 04:55:00,1.22585,1.226,1.22565,1.22585,24800000.0
2009-08-21 04:56:00,1.2259,1.2259,1.2259,1.2259,1000000.0
2009-08-21 04:57:00,1.2257,1.22585,1.22545,1.22585,23400000.0
2009-08-21 04:58:00,1.22585,1.22595,1.2255,1.22575,15500000.0
2009-08-21 04:59:00,1.2257,1.2257,1.2257,1.2257,1000000.0
2009-08-21 05:00:00,1.2255,1.22565,1.22545,1.2255,11600000.0
2009-08-21 05:01:00,1.2255,1.22565,1.2254,1.22565,15900000.0
2009-08-21 05:02:00,1.22565,1.2259,1.22555,1.2256,14000000.0
2009-08-21 05:03:00,1.2255,1.2255,1.2254,1.22545,33200000.0
2009-08-21 05:04:00,1.2255,1.2257,1.22535,1.2257,11700000.0
2009-08-21 05:05:00,1.22525,1.2255,1.22525,1.2253,41200000.0
2009-08-21 05:06:00,1.2253,1.2254,1.22525,1.2253,28600000.0
2009-08-21 05:07:00,1.2254,1.2255,1.22535,1.22545,16000000.0
2009-08-21 05:08:00,1.22525,1.22575,1.22525,1.22575,15500000.0
2009-08-21 05:09:00,1.2258,1.22595,1.2258,1.2259,10000000.0
2009-08-21 05:10:00,1.2257,1.2258,1.2256,1.2258,7000000.0
2009-08-21 05:11:00,1.22575,1.22575,1.2254,1.2255,11000000.0
2009-08-21 05:12:00,1.22545,1.22555,1.22515,1.2252,25000000.0
2009-08-21 05:13:00,1.2251,1.2251,1.2251,1.2251,8000000.0
2009-08-21 05:14:00,1.22393,1.22393,1.22392,1.22392,5900000.0
2009-08-21 05:15:00,1.2251,1.22515,1.2251,1.22515,5900000.0
2009-08-21 05:16:00,1.2251,1.22525,1.2251,1.2251,26400000.0
2009-08-21 05:17:00,1.2251,1.2251,1.2245,1.2248,17900000.0
2009-08-21 05:18:00,1.2247,1.225,1.2246,1.2249,10800000.0
2009-08-21 05:19:00,1.2249,1.22545,1.2249,1.22545,19700000.0
2009-08-21 05:20:00,1.2254,1.2254,1.2252,1.22535,31200000.0
2009-08-21 05:21:00,1.2252,1.2254,1.22515,1.2253,14600000.0
2009-08-21 05:22:00,1.2252,1.2254,1.2248,1.2248,31600000.0
2009-08-21 05:23:00,1.2248,1.22485,1.2246,1.2247,36800000.0
2009-08-21 05:24:00,1.2247,1.22475,1.2247,1.2247,33600000.0
2009-08-21 05:25:00,1.2247,1.22475,1.22455,1.2246,34800000.0
2009-08-21 05:26:00,1.2246,1.2246,1.2239,1.2244,39500000.0
2009-08-21 05:27:00,1.22445,1.22515,1.2242,1.2247,69700000.0
2009-08-21 05:28:00,1.2246,1.2247,1.2242,1.2243,31900000.0
2009-08-21 05:29:00,1.2243,1.2243,1.2242,1.2242,36000000.0
2009-08-21 05:30:00,1.2242,1.2242,1.22215,1.2229,61800000.0
2009-08-21 05:31:00,1.2227,1.22315,1.22225,1.22305,79300000.0
2009-08-21 05:32:00,1.22305,1.22315,1.2222,1.2229,108300000.0
2009-08-21 05:33:00,1.22285,1.2229,1.22205,1.2226,102900000.0
2009-08-21 05:34:00,1.22265,1.2236,1.22265,1.2234,93700000.0
2009-08-21 05:35:00,1.22335,1.22355,1.2227,1.2232,90800000.0
2009-08-21 05:36:00,1.22425,1.22425,1.22345,1.2235,80500000.0
2009-08-21 05:37:00,1.2235,1.22405,1.2233,1.22405,86700000.0
2009-08-21 05:38:00,1.2236,1.22405,1.223,1.2236,59500000.0
2009-08-21 05:39:00,1.22355,1.2236,1.22175,1.22215,82400000.0
2009-08-21 05:40:00,1.2222,1.2231,1.2219,1.2231,74600000.0
2009-08-21 05:41:00,1.22305,1.2232,1.22295,1.22305,37500000.0
2009-08-21 05:42:00,1.22305,1.22315,1.2218,1.22205,52800000.0
2009-08-21 05:43:00,1.22205,1.2223,1.2218,1.2219,50500000.0
2009-08-21 05:44:00,1.22195,1.22295,1.2219,1.22295,49700000.0
2009-08-21 05:45:00,1.2229,1.22305,1.2215,1.2222,110600000.0
2009-08-21 05:46:00,1.22255,1.2228,1.22135,1.2224,105200000.0
2009-08-21 05:47:00,1.2224,1.2224,1.2215,1.2223,67700000.0
2009-08-21 05:48:00,1.2224,1.22275,1.2217,1.22265,64600000.0
2009-08-21 05:49:00,1.2228,1.2228,1.22175,1.2221,62400000.0
2009-08-21 05:50:00,1.22215,1.2224,1.2219,1.22215,62900000.0
2009-08-21 05:51:00,1.2221,1.2229,1.2221,1.2229,39000000.0
2009-08-21 05:52:00,1.22295,1.223,1.2225,1.2229,53300000.0
2009-08-21 05:53:00,1.22275,1.2228,1.2222,1.2222,35300000.0
2009-08-21 05:54:00,1.2222,1.2228,1.2222,1.2228,39500000.0
2009-08-21 05:55:00,1.2227,1.223,1.2227,1.2229,23900000.0
2009-08-21 05:56:00,1.22285,1.2233,1.22285,1.2233,50000000.0
2009-08-21 05:57:00,1.22335,1.22375,1.223,1.22375,50100000.0
2009-08-21 05:58:00,1.2238,1.2239,1.2228,1.22295,45300000.0
2009-08-21 05:59:00,1.22295,1.2235,1.22295,1.22335,24300000.0
2009-08-21 06:00:00,1.22325,1.22375,1.22325,1.22375,10000000.0
2009-08-21 06:01:00,1.2238,1.2242,1.22335,1.22375,66700000.0
2009-08-21 06:02:00,1.22385,1.22395,1.22335,1.2237,30000000.0
2009-08-21 06:03:00,1.2237,1.2246,1.2237,1.2241,29000000.0
2009-08-21 06:04:00,1.2241,1.22435,1.22395,1.22435,29300000.0
2009-08-21 06:05:00,1.2244,1.22445,1.22425,1.22445,14000000.0
2009-08-21 06:06:00,1.2244,1.2244,1.22415,1.22425,20300000.0
2009-08-21 06:07:00,1.2243,1.2246,1.22425,1.2246,36700000.0
2009-08-21 06:08:00,1.2246,1.22465,1.2237,1.2239,21500000.0
2009-08-21 06:09:00,1.224,1.2241,1.22345,1.22405,54500000.0
2009-08-21 06:10:00,1.22415,1.2245,1.224,1.22435,36800000.0
2009-08-21 06:11:00,1.2244,1.22455,1.2241,1.22445,44700000.0
2009-08-21 06:12:00,1.22425,1.2245,1.22365,1.2238,40900000.0
2009-08-21 06:13:00,1.2238,1.22415,1.22335,1.224,82900000.0
2009-08-21 06:14:00,1.224,1.22425,1.22335,1.22375,68800000.0
2009-08-21 06:15:00,1.22385,1.22485,1.2233,1.2238,71000000.0
2009-08-21 06:16:00,1.22385,1.2241,1.2233,1.2235,40900000.0
2009-08-21 06:17:00,1.22345,1.22365,1.2233,1.22345,58400000.0
2009-08-21 06:18:00,1.22345,1.22365,1.22325,1.22355,32200000.0
2009-08-21 06:19:00,1.22355,1.2236,1.223,1.22305,33100000.0
2009-08-21 06:20:00,1.22305,1.22335,1.223,1.22335,34000000.0
2009-08-21 06:21:00,1.22345,1.2235,1.22325,1.22335,22000000.0
2009-08-21 06:22:00,1.2231,1.22325,1.22305,1.22325,13000000.0
2009-08-21 06:23:00,1.22315,1.2234,1.2229,1.2234,26200000.0
2009-08-21 06:24:00,1.2232,1.2234,1.22315,1.2234,28300000.0
2009-08-21 06:25:00,1.2236,1.22395,1.2233,1.2233,28000000.0
2009-08-21 06:26:00,1.22325,1.2234,1.2232,1.22335,21100000.0
2009-08-21 06:27:00,1.22345,1.2236,1.22345,1.22355,15000000.0
2009-08-21 06:28:00,1.22365,1.22375,1.22335,1.22365,32000000.0
2009-08-21 06:29:00,1.22365,1.22365,1.22305,1.22325,28100000.0
2009-08-21 06:30:00,1.2232,1.2233,1.22285,1.2231,34100000.0
2009-08-21 06:31:00,1.2231,1.2231,1.223,1.2231,13000000.0
2009-08-21 06:32:00,1.22305,1.2236,1.22305,1.22345,25000000.0
2009-08-21 06:33:00,1.22345,1.22355,1.22315,1.22325,24100000.0
2009-08-21 06:34:00,1.22325,1.2235,1.22305,1.22315,16600000.0
2009-08-21 06:35:00,1.2231,1.2232,1.2228,1.22305,40000000.0
2009-08-21 06:36:00,1.22315,1.2233,1.22275,1.2231,44000000.0
2009-08-21 06:37:00,1.2232,1.2238,1.22275,1.223,44800000.0
2009-08-21 06:38:00,1.2231,1.22345,1.22265,1.22345,43200000.0
2009-08-21 06:39:00,1.2235,1.22355,1.22285,1.22335,23000000.0
2009-08-21 06:40:00,1.22315,1.22325,1.22305,1.2232,15000000.0
2009-08-21 06:41:00,1.2233,1.2235,1.2232,1.22325,16000000.0
2009-08-21 06:42:00,1.22325,1.2233,1.2228,1.2229,22100000.0
2009-08-21 06:43:00,1.2229,1.2231,1.2227,1.2227,28000000.0
2009-08-21 06:44:00,1.2227,1.223,1.2226,1.223,24000000.0
2009-08-21 06:45:00,1.22305,1.2236,1.22305,1.2236,63700000.0
2009-08-21 06:46:00,1.2237,1.22385,1.22345,1.2237,44400000.0
2009-08-21 06:47:00,1.22365,1.224,1.22355,1.22395,26200000.0
2009-08-21 06:48:00,1.224,1.22435,1.224,1.2243,38100000.0
2009-08-21 06:49:00,1.2244,1.2247,1.224,1.22455,41500000.0
2009-08-21 06:50:00,1.2241,1.22415,1.22405,1.22415,18000000.0
2009-08-21 06:51:00,1.2241,1.22425,1.22395,1.22415,21000000.0
2009-08-21 06:52:00,1.22425,1.22425,1.224,1.2241,12000000.0
2009-08-21 06:53:00,1.2241,1.2241,1.2233,1.22345,50100000.0
2009-08-21 06:54:00,1.22345,1.22385,1.22325,1.22375,49100000.0
2009-08-21 06:55:00,1.2238,1.22385,1.2233,1.22345,19000000.0
2009-08-21 06:56:00,1.2234,1.22375,1.22315,1.22315,34600000.0
2009-08-21 06:57:00,1.2232,1.2235,1.2232,1.22345,27000000.0
2009-08-21 06:58:00,1.2232,1.22335,1.2232,1.22335,19000000.0
2009-08-21 06:59:00,1.22335,1.22345,1.22295,1.22305,41200000.0
2009-08-21 07:00:00,1.22315,1.2239,1.22285,1.22335,71700000.0
2009-08-21 07:01:00,1.22335,1.22395,1.22295,1.2233,75700000.0
2009-08-21 07:02:00,1.22325,1.2241,1.22295,1.2238,73900000.0
2009-08-21 07:03:00,1.22385,1.2242,1.2235,1.224,36200000.0
2009-08-21 07:04:00,1.2239,1.224,1.22355,1.224,22400000.0
2009-08-21 07:05:00,1.2241,1.22455,1.2236,1.22405,62500000.0
2009-08-21 07:06:00,1.2241,1.2247,1.2239,1.2242,151000000.0
2009-08-21 07:07:00,1.2241,1.2242,1.22335,1.2238,69900000.0
2009-08-21 07:08:00,1.22385,1.2241,1.2233,1.2233,46300000.0
2009-08-21 07:09:00,1.22355,1.22395,1.22325,1.22395,65000000.0
2009-08-21 07:10:00,1.22395,1.224,1.22315,1.22375,80600000.0
2009-08-21 07:11:00,1.2238,1.224,1.22315,1.22315,46400000.0
2009-08-21 07:12:00,1.22315,1.22375,1.2231,1.22325,88600000.0
2009-08-21 07:13:00,1.2233,1.22465,1.2232,1.22445,143600000.0
2009-08-21 07:14:00,1.22435,1.2248,1.2236,1.2238,68400000.0
2009-08-21 07:15:00,1.22375,1.22515,1.22375,1.22515,43800000.0
2009-08-21 07:16:00,1.22475,1.2249,1.22425,1.22425,23000000.0
2009-08-21 07:17:00,1.22425,1.2245,1.22425,1.2244,19200000.0
2009-08-21 07:18:00,1.2243,1.2247,1.22415,1.22435,30200000.0
2009-08-21 07:19:00,1.22435,1.22485,1.2243,1.22475,28600000.0
2009-08-21 07:20:00,1.22475,1.22475,1.22395,1.2243,30200000.0
2009-08-21 07:21:00,1.2243,1.22475,1.22415,1.22475,52500000.0
2009-08-21 07:22:00,1.2248,1.22495,1.22435,1.22455,36100000.0
2009-08-21 07:23:00,1.22455,1.22455,1.22415,1.22415,35900000.0
2009-08-21 07:24:00,1.22435,1.22455,1.22435,1.22455,6100000.0
2009-08-21 07:25:00,1.22445,1.2248,1.22395,1.22425,52500000.0
2009-08-21 07:26:00,1.22415,1.22485,1.224,1.224,53800000.0
2009-08-21 07:27:00,1.22395,1.225,1.22395,1.2246,63400000.0
2009-08-21 07:28:00,1.2246,1.2252,1.2244,1.2252,55200000.0
2009-08-21 07:29:00,1.224,1.2248,1.224,1.2247,58800000.0
2009-08-21 07:30:00,1.2247,1.2248,1.2243,1.22465,42000000.0
2009-08-21 07:31:00,1.2247,1.22535,1.2247,1.2251,45300000.0
2009-08-21 07:32:00,1.2251,1.2251,1.2244,1.22495,63400000.0
2009-08-21 07:33:00,1.2249,1.22545,1.2249,1.2253,40000000.0
2009-08-21 07:34:00,1.2253,1.2254,1.22425,1.2243,26600000.0
2009-08-21 07:35:00,1.2243,1.2243,1.2243,1.2243,24000000.0
2009-08-21 07:36:00,1.2243,1.22445,1.2243,1.2244,15000000.0
2009-08-21 07:37:00,1.22435,1.2245,1.2243,1.2245,15000000.0
2009-08-21 07:38:00,1.22455,1.2249,1.22425,1.2245,37200000.0
2009-08-21 07:39:00,1.2245,1.2249,1.22425,1.22445,53400000.0
2009-08-21 07:40:00,1.22445,1.2247,1.22425,1.2243,28800000.0
2009-08-21 07:41:00,1.2243,1.2243,1.2238,1.2242,20200000.0
2009-08-21 07:42:00,1.2242,1.2242,1.2241,1.22415,25000000.0
2009-08-21 07:43:00,1.22415,1.2245,1.2241,1.2241,65900000.0
2009-08-21 07:44:00,1.2241,1.2241,1.224,1.224,30000000.0
2009-08-21 07:45:00,1.224,1.224,1.2239,1.2239,29000000.0
2009-08-21 07:46:00,1.2239,1.22405,1.2238,1.2238,44500000.0
2009-08-21 07:47:00,1.2238,1.22425,1.2237,1.22415,36500000.0
2009-08-21 07:48:00,1.2242,1.2247,1.2238,1.2243,75400000.0
2009-08-21 07:49:00,1.2243,1.22465,1.2243,1.22455,30400000.0
2009-08-21 07:50:00,1.2246,1.2246,1.22385,1.22435,56100000.0
2009-08-21 07:51:00,1.22435,1.22465,1.2239,1.2241,53900000.0
2009-08-21 07:52:00,1.22415,1.22425,1.2238,1.2242,34000000.0
2009-08-21 07:53:00,1.2242,1.22445,1.2242,1.22445,12600000.0
2009-08-21 07:54:00,1.22445,1.22445,1.224,1.2241,48200000.0
2009-08-21 07:55:00,1.2241,1.2244,1.2241,1.2242,22400000.0
2009-08-21 07:56:00,1.2242,1.22495,1.2242,1.22465,37800000.0
2009-08-21 07:57:00,1.22455,1.22485,1.22445,1.2248,44800000.0
2009-08-21 07:58:00,1.22485,1.22485,1.2245,1.2248,41000000.0
2009-08-21 07:59:00,1.2248,1.2248,1.22445,1.22475,12000000.0
2009-08-21 08:00:00,1.22455,1.22465,1.22405,1.22405,76400000.0
2009-08-21 08:01:00,1.22415,1.22445,1.22365,1.2242,75800000.0
2009-08-21 08:02:00,1.22425,1.2245,1.22415,1.2243,18000000.0
2009-08-21 08:03:00,1.22425,1.22425,1.22375,1.22385,22600000.0
2009-08-21 08:04:00,1.22375,1.224,1.22365,1.224,18000000.0
2009-08-21 08:05:00,1.22395,1.22425,1.2239,1.22425,12200000.0
2009-08-21 08:06:00,1.224,1.22425,1.22395,1.224,16800000.0
2009-08-21 08:07:00,1.224,1.22425,1.2238,1.2239,36200000.0
2009-08-21 08:08:00,1.2239,1.22415,1.22365,1.2237,37300000.0
2009-08-21 08:09:00,1.2238,1.2241,1.2236,1.22395,45300000.0
2009-08-21 08:10:00,1.224,1.22425,1.22395,1.2241,23500000.0
2009-08-21 08:11:00,1.22415,1.22425,1.22385,1.22405,24800000.0
2009-08-21 08:12:00,1.22405,1.2243,1.2235,1.2236,27600000.0
2009-08-21 08:13:00,1.2236,1.2237,1.2235,1.2235,31400000.0
2009-08-21 08:14:00,1.2235,1.2239,1.2235,1.2239,8000000.0
2009-08-21 08:15:00,1.2239,1.22425,1.2239,1.22405,30200000.0
2009-08-21 08:16:00,1.2241,1.2241,1.22405,1.22405,12000000.0
2009-08-21 08:17:00,1.2242,1.2242,1.22385,1.2241,19200000.0
2009-08-21 08:18:00,1.22395,1.2241,1.2238,1.2241,18800000.0
2009-08-21 08:19:00,1.2241,1.2242,1.22395,1.22395,17000000.0
2009-08-21 08:20:00,1.22405,1.2244,1.22375,1.2244,21100000.0
2009-08-21 08:21:00,1.22445,1.2246,1.22355,1.22355,18100000.0
2009-08-21 08:22:00,1.2237,1.22485,1.2237,1.22485,22900000.0
2009-08-21 08:23:00,1.22425,1.2249,1.22425,1.2248,18000000.0
2009-08-21 08:24:00,1.2248,1.2249,1.2247,1.22475,15000000.0
2009-08-21 08:25:00,1.22475,1.22485,1.2247,1.2247,22000000.0
2009-08-21 08:26:00,1.2247,1.22475,1.22395,1.22425,44500000.0
2009-08-21 08:27:00,1.2243,1.2243,1.224,1.224,13000000.0
2009-08-21 08:28:00,1.224,1.22435,1.2239,1.22395,30100000.0
2009-08-21 08:29:00,1.2239,1.22425,1.2239,1.22425,39800000.0
2009-08-21 08:30:00,1.2241,1.22435,1.22405,1.22405,14000000.0
2009-08-21 08:31:00,1.22405,1.22435,1.22405,1.22435,17700000.0
2009-08-21 08:32:00,1.2245,1.22495,1.2244,1.2248,25000000.0
2009-08-21 08:33:00,1.2249,1.22505,1.22405,1.22445,45100000.0
2009-08-21 08:34:00,1.22435,1.2247,1.2243,1.2246,30000000.0
2009-08-21 08:35:00,1.2246,1.2249,1.2246,1.2246,13000000.0
2009-08-21 08:36:00,1.2247,1.2248,1.22445,1.2247,37000000.0
2009-08-21 08:37:00,1.2247,1.22475,1.224,1.22435,25100000.0
2009-08-21 08:38:00,1.22435,1.22455,1.22435,1.22455,13000000.0
2009-08-21 08:39:00,1.22455,1.22525,1.22455,1.22495,36700000.0
2009-08-21 08:40:00,1.22495,1.22525,1.22405,1.2243,46100000.0
2009-08-21 08:41:00,1.22435,1.22435,1.2242,1.2242,19000000.0
2009-08-21 08:42:00,1.2242,1.2242,1.2241,1.2241,20000000.0
2009-08-21 08:43:00,1.2241,1.22415,1.2241,1.22415,18000000.0
2009-08-21 08:44:00,1.2242,1.2242,1.22415,1.22415,7000000.0
2009-08-21 08:45:00,1.2241,1.22415,1.2239,1.22405,27500000.0
2009-08-21 08:46:00,1.22405,1.22425,1.2238,1.2238,47800000.0
2009-08-21 08:47:00,1.2238,1.2244,1.2238,1.22415,71300000.0
2009-08-21 08:48:00,1.2241,1.22445,1.22365,1.22435,82500000.0
2009-08-21 08:49:00,1.22435,1.22455,1.22395,1.22415,41800000.0
2009-08-21 08:50:00,1.22415,1.22505,1.2241,1.2245,74900000.0
2009-08-21 08:51:00,1.2245,1.2254,1.2245,1.225,52100000.0
2009-08-21 08:52:00,1.225,1.22535,1.2248,1.2251,39400000.0
2009-08-21 08:53:00,1.22525,1.2259,1.2251,1.22575,38900000.0
2009-08-21 08:54:00,1.2257,1.2261,1.22555,1.2261,51300000.0
2009-08-21 08:55:00,1.2261,1.22665,1.22585,1.2264,90300000.0
2009-08-21 08:56:00,1.2263,1.22645,1.22585,1.22645,79500000.0
2009-08-21 08:57:00,1.2264,1.22705,1.2263,1.22675,59900000.0
2009-08-21 08:58:00,1.22675,1.227,1.22625,1.22665,71200000.0
2009-08-21 08:59:00,1.2267,1.2269,1.2264,1.22675,65200000.0
2009-08-21 09:00:00,1.2268,1.22695,1.22635,1.2268,62800000.0
2009-08-21 09:01:00,1.2268,1.227,1.2264,1.227,50300000.0
2009-08-21 09:02:00,1.22695,1.2272,1.2268,1.2272,46600000.0
2009-08-21 09:03:00,1.2268,1.22725,1.2267,1.22725,58600000.0
2009-08-21 09:04:00,1.2273,1.2274,1.2268,1.2271,76100000.0
2009-08-21 09:05:00,1.2271,1.2274,1.2266,1.2268,76100000.0
2009-08-21 09:06:00,1.22705,1.22745,1.22685,1.22685,73100000.0
2009-08-21 09:07:00,1.2269,1.2273,1.22685,1.2273,37000000.0
2009-08-21 09:08:00,1.2269,1.22775,1.2269,1.2277,54900000.0
2009-08-21 09:09:00,1.2277,1.22785,1.22725,1.2273,54000000.0
2009-08-21 09:10:00,1.2273,1.2273,1.2272,1.2273,59900000.0
2009-08-21 09:11:00,1.2273,1.2275,1.22695,1.22725,98500000.0
2009-08-21 09:12:00,1.2273,1.22745,1.2272,1.2273,62500000.0
2009-08-21 09:13:00,1.2273,1.2273,1.22685,1.22695,25000000.0
2009-08-21 09:14:00,1.22675,1.22685,1.22675,1.22685,48000000.0
2009-08-21 09:15:00,1.22685,1.22685,1.22675,1.22685,39000000.0
2009-08-21 09:16:00,1.22685,1.22685,1.2264,1.2267,34100000.0
2009-08-21 09:17:00,1.2267,1.2267,1.2267,1.2267,40000000.0
2009-08-21 09:18:00,1.2267,1.2268,1.22635,1.2265,83700000.0
2009-08-21 09:19:00,1.22645,1.22665,1.2264,1.2265,48400000.0
2009-08-21 09:20:00,1.2266,1.22665,1.2264,1.22645,10600000.0
2009-08-21 09:21:00,1.2265,1.22675,1.2264,1.22655,58500000.0
2009-08-21 09:22:00,1.22665,1.227,1.2265,1.2267,47400000.0
2009-08-21 09:23:00,1.2268,1.22685,1.2263,1.22655,123400000.0
2009-08-21 09:24:00,1.22665,1.22675,1.2264,1.2267,58000000.0
2009-08-21 09:25:00,1.22675,1.22695,1.2266,1.22675,54800000.0
2009-08-21 09:26:00,1.2268,1.2269,1.22675,1.22685,38400000.0
2009-08-21 09:27:00,1.22685,1.22715,1.22685,1.22705,48300000.0
2009-08-21 09:28:00,1.2268,1.2269,1.22645,1.2267,93100000.0
2009-08-21 09:29:00,1.2268,1.22715,1.2267,1.2271,103200000.0
2009-08-21 09:30:00,1.2271,1.2271,1.2264,1.227,118400000.0
2009-08-21 09:31:00,1.2269,1.22695,1.2264,1.2264,86700000.0
2009-08-21 09:32:00,1.2264,1.2265,1.2264,1.2265,67700000.0
2009-08-21 09:33:00,1.22645,1.2267,1.2264,1.2265,54500000.0
2009-08-21 09:34:00,1.22655,1.2266,1.2263,1.22655,93000000.0
2009-08-21 09:35:00,1.22665,1.22675,1.2262,1.2266,103500000.0
2009-08-21 09:36:00,1.22665,1.2268,1.2262,1.2263,117800000.0
2009-08-21 09:37:00,1.2263,1.22655,1.22615,1.22645,76700000.0
2009-08-21 09:38:00,1.2265,1.22675,1.2262,1.22655,84400000.0
2009-08-21 09:39:00,1.22655,1.2267,1.22655,1.22665,78000000.0
2009-08-21 09:40:00,1.22665,1.2269,1.22665,1.22665,78800000.0
2009-08-21 09:41:00,1.2267,1.22715,1.2265,1.22695,49400000.0
2009-08-21 09:42:00,1.2269,1.2275,1.22685,1.2271,80200000.0
2009-08-21 09:43:00,1.2272,1.22735,1.2264,1.2269,91400000.0
2009-08-21 09:44:00,1.2269,1.22715,1.22675,1.22705,70200000.0
2009-08-21 09:45:00,1.22715,1.22725,1.22685,1.22725,60700000.0
2009-08-21 09:46:00,1.2273,1.2273,1.22685,1.22695,31700000.0
2009-08-21 09:47:00,1.227,1.2273,1.22665,1.22695,90200000.0
2009-08-21 09:48:00,1.22695,1.22735,1.22675,1.2268,60600000.0
2009-08-21 09:49:00,1.2266,1.22715,1.2266,1.2269,88900000.0
2009-08-21 09:50:00,1.2269,1.22715,1.2268,1.2269,57100000.0
2009-08-21 09:51:00,1.2269,1.2271,1.22685,1.22695,61600000.0
2009-08-21 09:52:00,1.22685,1.22735,1.22655,1.22665,91800000.0
2009-08-21 09:53:00,1.2267,1.2269,1.2264,1.2265,50200000.0
2009-08-21 09:54:00,1.2265,1.22735,1.2264,1.22725,84300000.0
2009-08-21 09:55:00,1.22735,1.2275,1.22665,1.2269,100700000.0
2009-08-21 09:56:00,1.227,1.22755,1.227,1.22755,112800000.0
2009-08-21 09:57:00,1.2276,1.2276,1.2269,1.22715,123500000.0
2009-08-21 09:58:00,1.22725,1.22755,1.2268,1.22755,156700000.0
2009-08-21 09:59:00,1.22755,1.22765,1.22745,1.2275,60200000.0
2009-08-21 10:00:00,1.2275,1.22755,1.2275,1.22755,53900000.0
2009-08-21 10:01:00,1.2275,1.2279,1.22745,1.2276,66800000.0
2009-08-21 10:02:00,1.2275,1.22775,1.22745,1.22755,107300000.0
2009-08-21 10:03:00,1.22765,1.228,1.2275,1.2275,61800000.0
2009-08-21 10:04:00,1.2275,1.22765,1.22745,1.2275,135600000.0
2009-08-21 10:05:00,1.2275,1.22795,1.2275,1.2275,64400000.0
2009-08-21 10:06:00,1.2275,1.22755,1.2275,1.2275,71000000.0
2009-08-21 10:07:00,1.2275,1.22775,1.22715,1.22775,57100000.0
2009-08-21 10:08:00,1.22775,1.22775,1.2271,1.2273,87200000.0
2009-08-21 10:09:00,1.2274,1.22755,1.2272,1.2275,88300000.0
2009-08-21 10:10:00,1.22755,1.22765,1.2271,1.2275,72900000.0
2009-08-21 10:11:00,1.2275,1.228,1.2271,1.2278,105400000.0
2009-08-21 10:12:00,1.2278,1.2279,1.22725,1.22765,89800000.0
2009-08-21 10:13:00,1.22765,1.22805,1.2272,1.22745,71400000.0
2009-08-21 10:14:00,1.22755,1.228,1.2271,1.228,76400000.0
2009-08-21 10:15:00,1.2279,1.2279,1.22765,1.2277,73900000.0
2009-08-21 10:16:00,1.2277,1.2278,1.22765,1.2277,93400000.0
2009-08-21 10:17:00,1.2277,1.2279,1.22765,1.22765,103200000.0
2009-08-21 10:18:00,1.22765,1.2279,1.22765,1.2277,75700000.0
2009-08-21 10:19:00,1.2277,1.2281,1.2277,1.22795,42000000.0
2009-08-21 10:20:00,1.22795,1.228,1.22775,1.22795,70700000.0
2009-08-21 10:21:00,1.22795,1.22795,1.2277,1.22785,44100000.0
2009-08-21 10:22:00,1.22785,1.22815,1.22765,1.22815,63800000.0
2009-08-21 10:23:00,1.2281,1.2284,1.22755,1.2283,69200000.0
2009-08-21 10:24:00,1.2283,1.22865,1.2283,1.22835,68800000.0
2009-08-21 10:25:00,1.22835,1.2287,1.22815,1.22815,117600000.0
2009-08-21 10:26:00,1.2284,1.22855,1.2281,1.2281,75900000.0
2009-08-21 10:27:00,1.2281,1.2288,1.22805,1.22815,83100000.0
2009-08-21 10:28:00,1.2281,1.22845,1.22795,1.22805,63600000.0
2009-08-21 10:29:00,1.228,1.2285,1.228,1.22805,100800000.0
2009-08-21 10:30:00,1.2281,1.2283,1.228,1.22805,76900000.0
2009-08-21 10:31:00,1.22805,1.22835,1.2279,1.2281,80700000.0
2009-08-21 10:32:00,1.22795,1.2281,1.2279,1.22795,22600000.0
2009-08-21 10:33:00,1.22805,1.2282,1.2279,1.2279,26300000.0
2009-08-21 10:34:00,1.22815,1.22815,1.22775,1.2278,67100000.0
2009-08-21 10:35:00,1.22785,1.22785,1.2278,1.2278,28100000.0
2009-08-21 10:36:00,1.2278,1.2278,1.2277,1.2277,28400000.0
2009-08-21 10:37:00,1.2278,1.22785,1.2276,1.2278,21400000.0
2009-08-21 10:38:00,1.22785,1.22785,1.2278,1.2278,32900000.0
2009-08-21 10:39:00,1.2278,1.22805,1.22775,1.22795,52200000.0
2009-08-21 10:40:00,1.22795,1.228,1.22775,1.22775,42700000.0
2009-08-21 10:41:00,1.2278,1.22795,1.22765,1.2277,76900000.0
2009-08-21 10:42:00,1.2277,1.228,1.2277,1.22795,60700000.0
2009-08-21 10:43:00,1.22795,1.22815,1.22795,1.22815,58200000.0
2009-08-21 10:44:00,1.2282,1.22825,1.22805,1.22825,40400000.0
2009-08-21 10:45:00,1.22825,1.2283,1.22815,1.22825,9600000.0
2009-08-21 10:46:00,1.22825,1.22825,1.2279,1.2279,20400000.0
2009-08-21 10:47:00,1.228,1.228,1.2276,1.22785,94300000.0
2009-08-21 10:48:00,1.22785,1.2281,1.22755,1.2277,78300000.0
2009-08-21 10:49:00,1.2277,1.2278,1.2277,1.2277,76300000.0
2009-08-21 10:50:00,1.2277,1.2278,1.2277,1.2277,48900000.0
2009-08-21 10:51:00,1.2277,1.22795,1.2277,1.2278,75500000.0
2009-08-21 10:52:00,1.2277,1.2279,1.2277,1.2279,47500000.0
2009-08-21 10:53:00,1.2279,1.2279,1.22735,1.2279,25300000.0
2009-08-21 10:54:00,1.2279,1.2282,1.22785,1.22795,54100000.0
2009-08-21 10:55:00,1.2279,1.22885,1.2279,1.2287,87700000.0
2009-08-21 10:56:00,1.22875,1.2289,1.22795,1.22835,103500000.0
2009-08-21 10:57:00,1.2284,1.2286,1.22835,1.2286,26000000.0
2009-08-21 10:58:00,1.2286,1.2286,1.2278,1.22825,31700000.0
2009-08-21 10:59:00,1.22825,1.2283,1.2279,1.22825,34000000.0
2009-08-21 11:00:00,1.22825,1.2283,1.22825,1.22825,27600000.0
2009-08-21 11:01:00,1.22825,1.22835,1.22825,1.22825,29900000.0
2009-08-21 11:02:00,1.22825,1.22825,1.22825,1.22825,27000000.0
2009-08-21 11:03:00,1.22825,1.22835,1.22805,1.2282,36000000.0
2009-08-21 11:04:00,1.22825,1.22835,1.228,1.22835,20000000.0
2009-08-21 11:05:00,1.22825,1.22835,1.228,1.22815,40600000.0
2009-08-21 11:06:00,1.228,1.22835,1.2279,1.2281,47800000.0
2009-08-21 11:07:00,1.22815,1.22855,1.22815,1.22855,62800000.0
2009-08-21 11:08:00,1.2285,1.2286,1.22825,1.2284,62200000.0
2009-08-21 11:09:00,1.2284,1.2286,1.2278,1.22785,82300000.0
2009-08-21 11:10:00,1.2279,1.22845,1.2279,1.22825,44000000.0
2009-08-21 11:11:00,1.22805,1.22905,1.22805,1.2288,73000000.0
2009-08-21 11:12:00,1.2288,1.2289,1.2282,1.2284,103700000.0
2009-08-21 11:13:00,1.22855,1.22865,1.22795,1.2282,67500000.0
2009-08-21 11:14:00,1.22825,1.2284,1.22795,1.22795,34900000.0
2009-08-21 11:15:00,1.228,1.22855,1.2279,1.22855,166900000.0
2009-08-21 11:16:00,1.22845,1.22855,1.22825,1.22845,86800000.0
2009-08-21 11:17:00,1.2285,1.2286,1.2284,1.22845,87500000.0
2009-08-21 11:18:00,1.22855,1.2286,1.22815,1.2282,111100000.0
2009-08-21 11:19:00,1.22805,1.22835,1.2279,1.228,69600000.0
2009-08-21 11:20:00,1.228,1.22805,1.22795,1.228,33600000.0
2009-08-21 11:21:00,1.2279,1.22795,1.2279,1.22795,35400000.0
2009-08-21 11:22:00,1.2279,1.2279,1.2277,1.2277,31400000.0
2009-08-21 11:23:00,1.2278,1.228,1.22765,1.2277,37400000.0
2009-08-21 11:24:00,1.2277,1.2277,1.2277,1.2277,9200000.0
2009-08-21 11:25:00,1.2277,1.2277,1.22755,1.22755,27800000.0
2009-08-21 11:26:00,1.22755,1.22765,1.22755,1.2276,27800000.0
2009-08-21 11:27:00,1.2275,1.2277,1.22745,1.2277,11000000.0
2009-08-21 11:28:00,1.2277,1.228,1.2277,1.228,52100000.0
2009-08-21 11:29:00,1.2278,1.2278,1.22765,1.2278,25900000.0
2009-08-21 11:30:00,1.2279,1.2279,1.2277,1.2277,50000000.0
2009-08-21 11:31:00,1.2277,1.2278,1.22765,1.2278,26000000.0
2009-08-21 11:32:00,1.2278,1.22785,1.22765,1.2277,51600000.0
2009-08-21 11:33:00,1.2277,1.22785,1.2276,1.22765,52000000.0
2009-08-21 11:34:00,1.2277,1.22795,1.2276,1.2277,49000000.0
2009-08-21 11:35:00,1.2277,1.22785,1.2275,1.22765,48500000.0
2009-08-21 11:36:00,1.22765,1.22775,1.22765,1.2277,43000000.0
2009-08-21 11:37:00,1.2277,1.2277,1.2273,1.2274,34000000.0
2009-08-21 11:38:00,1.2274,1.22755,1.22735,1.2274,33400000.0
2009-08-21 11:39:00,1.2274,1.22745,1.2274,1.22745,31000000.0
2009-08-21 11:40:00,1.22745,1.22745,1.22745,1.22745,42000000.0
2009-08-21 11:41:00,1.22745,1.22775,1.2274,1.22765,33900000.0
2009-08-21 11:42:00,1.22765,1.2277,1.22735,1.2274,49200000.0
2009-08-21 11:43:00,1.2274,1.22775,1.2273,1.2274,47300000.0
2009-08-21 11:44:00,1.2274,1.2277,1.2274,1.2276,14900000.0
2009-08-21 11:45:00,1.2276,1.22765,1.22735,1.22755,61100000.0
2009-08-21 11:46:00,1.2276,1.22775,1.22735,1.22745,45900000.0
2009-08-21 11:47:00,1.22755,1.2276,1.2273,1.2274,38600000.0
2009-08-21 11:48:00,1.2274,1.2274,1.2274,1.2274,63600000.0
2009-08-21 11:49:00,1.2274,1.2274,1.2274,1.2274,68000000.0
2009-08-21 11:50:00,1.2274,1.22745,1.2274,1.2274,48000000.0
2009-08-21 11:51:00,1.2274,1.2274,1.22715,1.2274,36300000.0
2009-08-21 11:52:00,1.2274,1.2274,1.227,1.227,22300000.0
2009-08-21 11:53:00,1.2271,1.2271,1.227,1.227,19000000.0
2009-08-21 11:54:00,1.227,1.22705,1.2268,1.22685,61300000.0
2009-08-21 11:55:00,1.22695,1.2271,1.2267,1.2269,59300000.0
2009-08-21 11:56:00,1.227,1.22705,1.22665,1.2267,47800000.0
2009-08-21 11:57:00,1.2267,1.2268,1.2266,1.2266,28500000.0
2009-08-21 11:58:00,1.2266,1.227,1.2266,1.22675,42100000.0
2009-08-21 11:59:00,1.22675,1.22715,1.2266,1.2271,39500000.0
2009-08-21 12:00:00,1.22715,1.22735,1.22715,1.22735,13000000.0
2009-08-21 12:01:00,1.2272,1.22745,1.22715,1.2272,42400000.0
2009-08-21 12:02:00,1.22715,1.22745,1.227,1.2273,61300000.0
2009-08-21 12:03:00,1.22695,1.2273,1.22695,1.2272,59800000.0
2009-08-21 12:04:00,1.2272,1.2275,1.227,1.22715,31800000.0
2009-08-21 12:05:00,1.22715,1.22745,1.2268,1.2269,55300000.0
2009-08-21 12:06:00,1.2269,1.22695,1.2269,1.2269,26000000.0
2009-08-21 12:07:00,1.2269,1.22725,1.22685,1.22725,42200000.0
2009-08-21 12:08:00,1.2273,1.22735,1.2269,1.2271,46400000.0
2009-08-21 12:09:00,1.22715,1.2275,1.22685,1.2275,52900000.0
2009-08-21 12:10:00,1.2275,1.22765,1.22735,1.2275,32800000.0
2009-08-21 12:11:00,1.2276,1.22765,1.2275,1.2276,17800000.0
2009-08-21 12:12:00,1.22735,1.2276,1.2272,1.22755,34300000.0
2009-08-21 12:13:00,1.22755,1.22755,1.22675,1.2269,54500000.0
2009-08-21 12:14:00,1.2269,1.2269,1.2269,1.2269,48000000.0
2009-08-21 12:15:00,1.2269,1.22735,1.2266,1.2273,49500000.0
2009-08-21 12:16:00,1.22735,1.22735,1.22655,1.22685,67000000.0
2009-08-21 12:17:00,1.22685,1.22705,1.22655,1.2269,56900000.0
2009-08-21 12:18:00,1.2269,1.2269,1.22655,1.2266,57000000.0
2009-08-21 12:19:00,1.2267,1.2267,1.2265,1.2265,60000000.0
2009-08-21 12:20:00,1.2265,1.22655,1.2265,1.2265,38000000.0
2009-08-21 12:21:00,1.2265,1.2267,1.22635,1.2266,68100000.0
2009-08-21 12:22:00,1.2266,1.22675,1.22635,1.2264,60900000.0
2009-08-21 12:23:00,1.2264,1.22675,1.22635,1.2265,53000000.0
2009-08-21 12:24:00,1.22655,1.2271,1.2263,1.2268,47900000.0
2009-08-21 12:25:00,1.2268,1.22695,1.2268,1.2269,18000000.0
2009-08-21 12:26:00,1.22705,1.22725,1.2263,1.2265,42700000.0
2009-08-21 12:27:00,1.22655,1.22675,1.22635,1.2264,62800000.0
2009-08-21 12:28:00,1.22645,1.2271,1.22645,1.22695,55800000.0
2009-08-21 12:29:00,1.22705,1.2271,1.22685,1.227,31000000.0
2009-08-21 12:30:00,1.22705,1.2271,1.22645,1.22705,48900000.0
2009-08-21 12:31:00,1.22715,1.2272,1.22645,1.22655,36000000.0
2009-08-21 12:32:00,1.22665,1.227,1.2263,1.2265,46400000.0
2009-08-21 12:33:00,1.22645,1.22685,1.2264,1.2268,30700000.0
2009-08-21 12:34:00,1.2268,1.22705,1.22675,1.22685,36000000.0
2009-08-21 12:35:00,1.2269,1.227,1.22675,1.22685,31000000.0
2009-08-21 12:36:00,1.22685,1.22695,1.2267,1.2267,34000000.0
2009-08-21 12:37:00,1.2267,1.22745,1.22635,1.22745,49000000.0
2009-08-21 12:38:00,1.2274,1.2279,1.22735,1.2277,17500000.0
2009-08-21 12:39:00,1.2277,1.2277,1.22725,1.22765,39000000.0
2009-08-21 12:40:00,1.22765,1.2278,1.22715,1.2275,47800000.0
2009-08-21 12:41:00,1.2275,1.2276,1.2274,1.22755,12000000.0
2009-08-21 12:42:00,1.22755,1.2277,1.22665,1.22675,58600000.0
2009-08-21 12:43:00,1.2268,1.2272,1.2268,1.227,41600000.0
2009-08-21 12:44:00,1.227,1.22715,1.2267,1.22675,91700000.0
2009-08-21 12:45:00,1.2268,1.2271,1.2268,1.22685,27300000.0
2009-08-21 12:46:00,1.22685,1.22695,1.2266,1.2267,39200000.0
2009-08-21 12:47:00,1.22675,1.2271,1.2266,1.2271,59600000.0
2009-08-21 12:48:00,1.22715,1.2272,1.22655,1.2266,33000000.0
2009-08-21 12:49:00,1.2267,1.22685,1.2266,1.2268,22900000.0
2009-08-21 12:50:00,1.22675,1.227,1.22655,1.22695,58500000.0
2009-08-21 12:51:00,1.22705,1.2274,1.22705,1.2272,58400000.0
2009-08-21 12:52:00,1.2272,1.22765,1.22705,1.22715,65100000.0
2009-08-21 12:53:00,1.22705,1.22725,1.227,1.22725,57800000.0
2009-08-21 12:54:00,1.22715,1.22735,1.22715,1.2273,48700000.0
2009-08-21 12:55:00,1.2273,1.2276,1.2271,1.2274,59300000.0
2009-08-21 12:56:00,1.2274,1.22745,1.2268,1.22715,56700000.0
2009-08-21 12:57:00,1.2268,1.2269,1.22675,1.2268,45000000.0
2009-08-21 12:58:00,1.2268,1.22685,1.2268,1.2268,51800000.0
2009-08-21 12:59:00,1.22675,1.227,1.22675,1.22685,53300000.0
2009-08-21 13:00:00,1.22695,1.2271,1.22665,1.2267,85900000.0
2009-08-21 13:01:00,1.2267,1.2269,1.22665,1.22675,63100000.0
2009-08-21 13:02:00,1.22685,1.22685,1.2266,1.22665,25500000.0
2009-08-21 13:03:00,1.2266,1.2269,1.2266,1.22685,31500000.0
2009-08-21 13:04:00,1.22675,1.22705,1.2267,1.2268,27600000.0
2009-08-21 13:05:00,1.22695,1.2273,1.2264,1.22715,138300000.0
2009-08-21 13:06:00,1.2274,1.22745,1.22665,1.22695,44700000.0
2009-08-21 13:07:00,1.2269,1.22715,1.22675,1.2268,77200000.0
2009-08-21 13:08:00,1.22675,1.22685,1.22675,1.2268,27500000.0
2009-08-21 13:09:00,1.2268,1.22685,1.22645,1.2265,34000000.0
2009-08-21 13:10:00,1.2265,1.2265,1.2264,1.22645,16500000.0
2009-08-21 13:11:00,1.2264,1.22665,1.22635,1.2264,53600000.0
2009-08-21 13:12:00,1.2264,1.22675,1.2263,1.22655,38700000.0
2009-08-21 13:13:00,1.2265,1.22695,1.22635,1.22675,45100000.0
2009-08-21 13:14:00,1.2267,1.2268,1.2263,1.2264,52100000.0
2009-08-21 13:15:00,1.2264,1.22665,1.22635,1.2264,35200000.0
2009-08-21 13:16:00,1.22645,1.2267,1.2264,1.2264,38000000.0
2009-08-21 13:17:00,1.22645,1.22645,1.2264,1.22645,39000000.0
2009-08-21 13:18:00,1.22645,1.2266,1.2264,1.22655,36500000.0
2009-08-21 13:19:00,1.22655,1.22655,1.2264,1.22645,38500000.0
2009-08-21 13:20:00,1.22645,1.22675,1.22645,1.2266,30600000.0
2009-08-21 13:21:00,1.2267,1.22685,1.2267,1.2268,19900000.0
2009-08-21 13:22:00,1.2268,1.2269,1.2262,1.2264,40300000.0
2009-08-21 13:23:00,1.2262,1.2266,1.2262,1.22655,38200000.0
2009-08-21 13:24:00,1.22655,1.2267,1.22645,1.2265,37000000.0
2009-08-21 13:25:00,1.2265,1.22665,1.2264,1.22655,61500000.0
2009-08-21 13:26:00,1.22655,1.2266,1.22635,1.22635,66900000.0
2009-08-21 13:27:00,1.22635,1.22705,1.2261,1.22675,72000000.0
2009-08-21 13:28:00,1.22685,1.22705,1.2268,1.2269,29400000.0
2009-08-21 13:29:00,1.22695,1.2273,1.22685,1.2273,43600000.0
2009-08-21 13:30:00,1.2273,1.2275,1.22635,1.22685,86200000.0
2009-08-21 13:31:00,1.22685,1.22685,1.2263,1.22685,114800000.0
2009-08-21 13:32:00,1.22705,1.2276,1.22625,1.22635,148100000.0
2009-08-21 13:33:00,1.2264,1.2269,1.2263,1.2265,69800000.0
2009-08-21 13:34:00,1.2265,1.2269,1.2263,1.2263,73600000.0
2009-08-21 13:35:00,1.2265,1.22665,1.2263,1.2263,58400000.0
2009-08-21 13:36:00,1.2263,1.22695,1.22615,1.2265,83000000.0
2009-08-21 13:37:00,1.22655,1.22655,1.2258,1.2262,60200000.0
2009-08-21 13:38:00,1.2262,1.2265,1.22605,1.22625,86200000.0
2009-08-21 13:39:00,1.2262,1.2265,1.226,1.2262,70500000.0
2009-08-21 13:40:00,1.2262,1.22665,1.2261,1.2265,33000000.0
2009-08-21 13:41:00,1.22655,1.2266,1.2259,1.2259,47900000.0
2009-08-21 13:42:00,1.22595,1.2263,1.22585,1.22605,54300000.0
2009-08-21 13:43:00,1.22615,1.22615,1.22525,1.22555,51600000.0
2009-08-21 13:44:00,1.2257,1.2258,1.2257,1.2258,27000000.0
2009-08-21 13:45:00,1.2258,1.2258,1.22525,1.22545,25700000.0
2009-08-21 13:46:00,1.22555,1.2257,1.22535,1.2254,49900000.0
2009-08-21 13:47:00,1.2254,1.2254,1.2254,1.2254,27000000.0
2009-08-21 13:48:00,1.2254,1.2255,1.2254,1.2254,35400000.0
2009-08-21 13:49:00,1.2254,1.2254,1.2244,1.2251,41900000.0
2009-08-21 13:50:00,1.225,1.225,1.22455,1.22475,49300000.0
2009-08-21 13:51:00,1.22475,1.2251,1.22455,1.225,37000000.0
2009-08-21 13:52:00,1.22495,1.225,1.2245,1.2247,30600000.0
2009-08-21 13:53:00,1.2246,1.2248,1.2243,1.22445,50500000.0
2009-08-21 13:54:00,1.2244,1.2246,1.2244,1.2244,47900000.0
2009-08-21 13:55:00,1.2244,1.2247,1.22435,1.2247,28100000.0
2009-08-21 13:56:00,1.22485,1.22485,1.22485,1.22485,7000000.0
2009-08-21 13:57:00,1.22485,1.22485,1.22485,1.22485,7000000.0
2009-08-21 13:58:00,1.22485,1.225,1.2248,1.22485,19000000.0
2009-08-21 13:59:00,1.22485,1.22485,1.22485,1.22485,7000000.0
2009-08-21 14:00:00,1.22485,1.22485,1.22485,1.22485,25000000.0
2009-08-21 14:01:00,1.22485,1.22485,1.22485,1.22485,31000000.0
2009-08-21 14:02:00,1.22485,1.22485,1.22335,1.22385,55000000.0
2009-08-21 14:03:00,1.22385,1.22385,1.22265,1.2229,91700000.0
2009-08-21 14:04:00,1.2229,1.22315,1.22255,1.2226,84900000.0
2009-08-21 14:05:00,1.2226,1.22305,1.2225,1.22285,88600000.0
2009-08-21 14:06:00,1.22285,1.2236,1.2227,1.2236,90900000.0
2009-08-21 14:07:00,1.22325,1.2233,1.2228,1.22305,28600000.0
2009-08-21 14:08:00,1.22285,1.2231,1.2226,1.22275,22700000.0
2009-08-21 14:09:00,1.22275,1.22305,1.2224,1.22295,70100000.0
2009-08-21 14:10:00,1.22275,1.2232,1.2227,1.2231,37500000.0
2009-08-21 14:11:00,1.223,1.22305,1.222,1.2223,87100000.0
2009-08-21 14:12:00,1.2223,1.2223,1.2217,1.22185,65700000.0
2009-08-21 14:13:00,1.2218,1.22205,1.2216,1.22165,72800000.0
2009-08-21 14:14:00,1.2218,1.22235,1.2216,1.2216,62800000.0
2009-08-21 14:15:00,1.22165,1.22185,1.2214,1.22165,59900000.0
2009-08-21 14:16:00,1.22165,1.2219,1.22085,1.2209,69700000.0
2009-08-21 14:17:00,1.2209,1.22095,1.2204,1.22075,82500000.0
2009-08-21 14:18:00,1.22075,1.221,1.2207,1.221,44900000.0
2009-08-21 14:19:00,1.22105,1.22115,1.2209,1.221,42500000.0
2009-08-21 14:20:00,1.221,1.22135,1.2199,1.22005,107000000.0
2009-08-21 14:21:00,1.2201,1.2207,1.2201,1.2205,85100000.0
2009-08-21 14:22:00,1.2205,1.2206,1.2198,1.2202,98100000.0
2009-08-21 14:23:00,1.2201,1.22025,1.21985,1.2201,106400000.0
2009-08-21 14:24:00,1.2201,1.22045,1.22,1.22025,93000000.0
2009-08-21 14:25:00,1.2203,1.22045,1.21975,1.22,112400000.0
2009-08-21 14:26:00,1.2199,1.22,1.2191,1.21935,118600000.0
2009-08-21 14:27:00,1.21895,1.2195,1.2188,1.2195,108100000.0
2009-08-21 14:28:00,1.2195,1.21975,1.21925,1.21965,65800000.0
2009-08-21 14:29:00,1.21955,1.2199,1.21955,1.21975,44000000.0
2009-08-21 14:30:00,1.2194,1.2199,1.2194,1.2196,97400000.0
2009-08-21 14:31:00,1.2195,1.2198,1.2194,1.2198,107200000.0
2009-08-21 14:32:00,1.21965,1.22085,1.21965,1.2205,126400000.0
2009-08-21 14:33:00,1.22065,1.22115,1.2205,1.22115,72200000.0
2009-08-21 14:34:00,1.2207,1.22145,1.2206,1.22135,90000000.0
2009-08-21 14:35:00,1.22105,1.2217,1.22095,1.22095,100000000.0
2009-08-21 14:36:00,1.2211,1.2214,1.221,1.2213,82100000.0
2009-08-21 14:37:00,1.2213,1.2217,1.22105,1.2214,104500000.0
2009-08-21 14:38:00,1.22145,1.22165,1.2211,1.22145,60000000.0
2009-08-21 14:39:00,1.22135,1.2214,1.22095,1.2214,60800000.0
2009-08-21 14:40:00,1.2214,1.22155,1.2211,1.22125,56000000.0
2009-08-21 14:41:00,1.22125,1.22135,1.22085,1.2213,61800000.0
2009-08-21 14:42:00,1.2212,1.2216,1.22105,1.22105,106500000.0
2009-08-21 14:43:00,1.22105,1.22205,1.22105,1.2216,103800000.0
2009-08-21 14:44:00,1.22175,1.222,1.2216,1.22185,64700000.0
2009-08-21 14:45:00,1.22195,1.222,1.2212,1.2216,103300000.0
2009-08-21 14:46:00,1.2216,1.22205,1.2212,1.22125,94300000.0
2009-08-21 14:47:00,1.2214,1.2215,1.2209,1.2211,74100000.0
2009-08-21 14:48:00,1.2211,1.2213,1.2208,1.2208,63400000.0
2009-08-21 14:49:00,1.2208,1.22105,1.2208,1.2208,68500000.0
2009-08-21 14:50:00,1.2208,1.22105,1.2207,1.221,46200000.0
2009-08-21 14:51:00,1.2209,1.22105,1.22055,1.2207,69600000.0
2009-08-21 14:52:00,1.22075,1.2208,1.2206,1.2207,62700000.0
2009-08-21 14:53:00,1.22075,1.22075,1.2205,1.2205,45300000.0
2009-08-21 14:54:00,1.2205,1.22095,1.2204,1.22085,69900000.0
2009-08-21 14:55:00,1.22085,1.2213,1.2206,1.2213,66500000.0
2009-08-21 14:56:00,1.2212,1.2212,1.22095,1.2211,20100000.0
2009-08-21 14:57:00,1.22115,1.2214,1.22075,1.22075,34700000.0
2009-08-21 14:58:00,1.2208,1.2209,1.22065,1.2209,22000000.0
2009-08-21 14:59:00,1.2209,1.221,1.2207,1.2208,50000000.0
2009-08-21 15:00:00,1.22075,1.2209,1.22055,1.22085,70900000.0
2009-08-21 15:01:00,1.22075,1.22115,1.2205,1.22105,89200000.0
2009-08-21 15:02:00,1.22105,1.2218,1.22105,1.2218,81500000.0
2009-08-21 15:03:00,1.2216,1.2219,1.2216,1.2219,37400000.0
2009-08-21 15:04:00,1.2218,1.2218,1.22125,1.22145,43000000.0
2009-08-21 15:05:00,1.22145,1.22145,1.2212,1.22135,17100000.0
2009-08-21 15:06:00,1.22135,1.22145,1.221,1.22125,48700000.0
2009-08-21 15:07:00,1.22125,1.22165,1.221,1.22145,73300000.0
2009-08-21 15:08:00,1.22145,1.22175,1.2214,1.22165,57900000.0
2009-08-21 15:09:00,1.22165,1.22165,1.2209,1.2214,76100000.0
2009-08-21 15:10:00,1.22145,1.2215,1.22115,1.2214,32000000.0
2009-08-21 15:11:00,1.22155,1.2219,1.2212,1.2219,71600000.0
2009-08-21 15:12:00,1.2217,1.2222,1.2216,1.22195,48600000.0
2009-08-21 15:13:00,1.22205,1.22235,1.2215,1.2221,51100000.0
2009-08-21 15:14:00,1.22195,1.22215,1.2218,1.2218,20800000.0
2009-08-21 15:15:00,1.2219,1.22215,1.22155,1.2218,51500000.0
2009-08-21 15:16:00,1.222,1.222,1.2214,1.22175,59200000.0
2009-08-21 15:17:00,1.22165,1.2219,1.22165,1.2217,50700000.0
2009-08-21 15:18:00,1.2218,1.2219,1.22155,1.22165,60800000.0
2009-08-21 15:19:00,1.22185,1.22185,1.2214,1.22155,110900000.0
2009-08-21 15:20:00,1.22155,1.2218,1.2213,1.22135,71400000.0
2009-08-21 15:21:00,1.2213,1.2216,1.22115,1.2212,59000000.0
2009-08-21 15:22:00,1.2212,1.2212,1.2211,1.2211,24600000.0
2009-08-21 15:23:00,1.2211,1.2212,1.221,1.2211,68600000.0
2009-08-21 15:24:00,1.22105,1.22115,1.22085,1.22085,59300000.0
2009-08-21 15:25:00,1.2209,1.2209,1.2208,1.2208,30900000.0
2009-08-21 15:26:00,1.2208,1.2212,1.2207,1.2212,82300000.0
2009-08-21 15:27:00,1.2211,1.2211,1.2206,1.2207,57100000.0
2009-08-21 15:28:00,1.2207,1.22085,1.2206,1.2206,36000000.0
2009-08-21 15:29:00,1.2206,1.22095,1.2205,1.2206,68600000.0
2009-08-21 15:30:00,1.2206,1.2208,1.2205,1.22065,65100000.0
2009-08-21 15:31:00,1.22065,1.22065,1.2204,1.2204,55000000.0
2009-08-21 15:32:00,1.2204,1.22045,1.2204,1.2204,45400000.0
2009-08-21 15:33:00,1.22045,1.22045,1.2204,1.2204,33200000.0
2009-08-21 15:34:00,1.2205,1.22055,1.2204,1.2204,43800000.0
2009-08-21 15:35:00,1.2204,1.22075,1.22035,1.22055,86700000.0
2009-08-21 15:36:00,1.2207,1.22085,1.22045,1.22075,96100000.0
2009-08-21 15:37:00,1.22075,1.22105,1.22045,1.22105,107000000.0
2009-08-21 15:38:00,1.22085,1.221,1.22035,1.221,103900000.0
2009-08-21 15:39:00,1.221,1.22105,1.2204,1.2204,85400000.0
2009-08-21 15:40:00,1.2205,1.22075,1.22045,1.22075,83000000.0
2009-08-21 15:41:00,1.22075,1.2211,1.22035,1.2211,102700000.0
2009-08-21 15:42:00,1.22115,1.2213,1.22065,1.22105,143000000.0
2009-08-21 15:43:00,1.22095,1.2214,1.22085,1.22115,98400000.0
2009-08-21 15:44:00,1.2209,1.22155,1.2209,1.22155,107100000.0
2009-08-21 15:45:00,1.2216,1.22165,1.22105,1.22155,144200000.0
2009-08-21 15:46:00,1.22165,1.2218,1.22135,1.2216,84800000.0
2009-08-21 15:47:00,1.22155,1.22165,1.2213,1.2214,71200000.0
2009-08-21 15:48:00,1.2215,1.2218,1.2213,1.2218,65500000.0
2009-08-21 15:49:00,1.22165,1.22215,1.22115,1.2212,98600000.0
2009-08-21 15:50:00,1.2213,1.2217,1.22105,1.2215,97700000.0
2009-08-21 15:51:00,1.22145,1.2219,1.22105,1.22145,70500000.0
2009-08-21 15:52:00,1.22145,1.22145,1.2209,1.22105,93300000.0
2009-08-21 15:53:00,1.22115,1.2212,1.2209,1.2212,95800000.0
2009-08-21 15:54:00,1.22135,1.2217,1.221,1.22145,73700000.0
2009-08-21 15:55:00,1.2214,1.2216,1.221,1.22115,78400000.0
2009-08-21 15:56:00,1.22115,1.22145,1.2211,1.2213,89500000.0
2009-08-21 15:57:00,1.2212,1.22185,1.2211,1.22155,119200000.0
2009-08-21 15:58:00,1.2216,1.22175,1.22105,1.2214,73800000.0
2009-08-21 15:59:00,1.22145,1.22195,1.2212,1.2217,117400000.0
2009-08-21 16:00:00,1.22175,1.22235,1.22085,1.22225,164800000.0
2009-08-21 16:01:00,1.22235,1.2228,1.22165,1.2224,145500000.0
2009-08-21 16:02:00,1.22235,1.2229,1.2219,1.22245,50800000.0
2009-08-21 16:03:00,1.22245,1.22265,1.22145,1.22145,68700000.0
2009-08-21 16:04:00,1.22145,1.2218,1.22125,1.22145,150400000.0
2009-08-21 16:05:00,1.2216,1.2218,1.2216,1.22175,10600000.0
2009-08-21 16:06:00,1.222,1.22265,1.222,1.22235,151400000.0
2009-08-21 16:07:00,1.2224,1.2228,1.2218,1.22205,136600000.0
2009-08-21 16:08:00,1.22205,1.22225,1.22175,1.22215,121700000.0
2009-08-21 16:09:00,1.22225,1.22225,1.2216,1.22185,162400000.0
2009-08-21 16:10:00,1.22185,1.22195,1.22165,1.2217,96300000.0
2009-08-21 16:11:00,1.2217,1.2225,1.2216,1.2223,124400000.0
2009-08-21 16:12:00,1.2223,1.22235,1.22155,1.2218,204700000.0
2009-08-21 16:13:00,1.2218,1.22205,1.2215,1.2218,170000000.0
2009-08-21 16:14:00,1.22195,1.22195,1.2214,1.2218,145100000.0
2009-08-21 16:15:00,1.22185,1.22225,1.2215,1.2218,243500000.0
2009-08-21 16:16:00,1.2218,1.22195,1.2215,1.22175,167100000.0
2009-08-21 16:17:00,1.2217,1.2222,1.2215,1.2219,192800000.0
2009-08-21 16:18:00,1.22195,1.22205,1.2215,1.2215,120200000.0
2009-08-21 16:19:00,1.2216,1.2225,1.2216,1.22225,166400000.0
2009-08-21 16:20:00,1.2222,1.2227,1.222,1.22265,148500000.0
2009-08-21 16:21:00,1.2226,1.2229,1.22165,1.22165,140400000.0
2009-08-21 16:22:00,1.2217,1.22255,1.2216,1.22255,151300000.0
2009-08-21 16:23:00,1.22255,1.22275,1.2222,1.2222,89200000.0
2009-08-21 16:24:00,1.22225,1.22255,1.222,1.22215,153500000.0
2009-08-21 16:25:00,1.22215,1.22295,1.2221,1.2229,85000000.0
2009-08-21 16:26:00,1.22265,1.22295,1.2223,1.22295,94100000.0
2009-08-21 16:27:00,1.22305,1.22345,1.22255,1.22265,101600000.0
2009-08-21 16:28:00,1.22275,1.22275,1.2224,1.2224,93200000.0
2009-08-21 16:29:00,1.2224,1.2224,1.222,1.2221,59300000.0
2009-08-21 16:30:00,1.2221,1.2221,1.2219,1.2219,64000000.0
2009-08-21 16:31:00,1.2219,1.2219,1.2219,1.2219,66000000.0
2009-08-21 16:32:00,1.2219,1.22225,1.2219,1.22225,102100000.0
2009-08-21 16:33:00,1.2222,1.2224,1.22185,1.22215,109600000.0
2009-08-21 16:34:00,1.22215,1.2224,1.22175,1.2223,117100000.0
2009-08-21 16:35:00,1.2223,1.22255,1.2218,1.2218,137800000.0
2009-08-21 16:36:00,1.22185,1.22205,1.22185,1.2219,39400000.0
2009-08-21 16:37:00,1.2219,1.2219,1.2218,1.2218,50200000.0
2009-08-21 16:38:00,1.2218,1.2218,1.2217,1.2217,36000000.0
2009-08-21 16:39:00,1.2217,1.2217,1.2216,1.2216,32000000.0
2009-08-21 16:40:00,1.2216,1.2221,1.2216,1.22195,79600000.0
2009-08-21 16:41:00,1.222,1.22215,1.2215,1.22215,154500000.0
2009-08-21 16:42:00,1.2221,1.2221,1.2216,1.2216,96200000.0
2009-08-21 16:43:00,1.2215,1.2215,1.2215,1.2215,40000000.0
2009-08-21 16:44:00,1.2215,1.2216,1.2214,1.2214,154800000.0
2009-08-21 16:45:00,1.2214,1.22155,1.2214,1.2214,379800000.0
2009-08-21 16:46:00,1.2214,1.2216,1.22125,1.2214,227400000.0
2009-08-21 16:47:00,1.2214,1.2219,1.2213,1.2219,141100000.0
2009-08-21 16:48:00,1.22195,1.22225,1.22135,1.22185,159100000.0
2009-08-21 16:49:00,1.22195,1.2222,1.2213,1.2214,130900000.0
2009-08-21 16:50:00,1.2214,1.22155,1.2213,1.2214,181400000.0
2009-08-21 16:51:00,1.2214,1.22155,1.2213,1.22155,143900000.0
2009-08-21 16:52:00,1.22135,1.2214,1.221,1.221,105300000.0
2009-08-21 16:53:00,1.221,1.2218,1.221,1.22125,112400000.0
2009-08-21 16:54:00,1.22125,1.2218,1.22105,1.22145,138900000.0
2009-08-21 16:55:00,1.2215,1.2216,1.22095,1.22095,104500000.0
2009-08-21 16:56:00,1.221,1.2212,1.22085,1.2209,67000000.0
2009-08-21 16:57:00,1.2209,1.2217,1.2209,1.22155,125000000.0
2009-08-21 16:58:00,1.22145,1.2216,1.22085,1.2213,77200000.0
2009-08-21 16:59:00,1.2212,1.2218,1.22085,1.2209,133300000.0
2009-08-21 17:00:00,1.2209,1.22105,1.2208,1.2208,76600000.0
2009-08-21 17:01:00,1.2208,1.2208,1.2207,1.2207,52000000.0
2009-08-21 17:02:00,1.2207,1.22075,1.2206,1.2206,47700000.0
2009-08-21 17:03:00,1.2206,1.22075,1.22055,1.22065,53000000.0
2009-08-21 17:04:00,1.2207,1.2209,1.22065,1.22085,59800000.0
2009-08-21 17:05:00,1.2209,1.22105,1.2208,1.22105,57100000.0
2009-08-21 17:06:00,1.22095,1.22145,1.2209,1.2214,42400000.0
2009-08-21 17:07:00,1.22135,1.2217,1.22125,1.2214,57700000.0
2009-08-21 17:08:00,1.2215,1.22175,1.2213,1.22155,78600000.0
2009-08-21 17:09:00,1.22165,1.22205,1.2215,1.22175,40300000.0
2009-08-21 17:10:00,1.22175,1.2221,1.2215,1.2216,56500000.0
2009-08-21 17:11:00,1.22155,1.22175,1.22145,1.2217,105500000.0
2009-08-21 17:12:00,1.2216,1.22245,1.22155,1.22245,97000000.0
2009-08-21 17:13:00,1.22245,1.2225,1.22175,1.2222,75800000.0
2009-08-21 17:14:00,1.2223,1.22295,1.22195,1.22235,109600000.0
2009-08-21 17:15:00,1.22235,1.22265,1.22215,1.2226,96500000.0
2009-08-21 17:16:00,1.2226,1.2226,1.2219,1.2225,91900000.0
2009-08-21 17:17:00,1.22255,1.2227,1.2219,1.2225,66000000.0
2009-08-21 17:18:00,1.2225,1.2232,1.2223,1.223,78000000.0
2009-08-21 17:19:00,1.22295,1.223,1.2225,1.22275,50000000.0
2009-08-21 17:20:00,1.2228,1.223,1.22245,1.22275,36000000.0
2009-08-21 17:21:00,1.2227,1.2233,1.2226,1.223,70500000.0
2009-08-21 17:22:00,1.2231,1.2231,1.2223,1.2229,80000000.0
2009-08-21 17:23:00,1.22285,1.22335,1.22265,1.22315,34200000.0
2009-08-21 17:24:00,1.2231,1.2232,1.2228,1.2232,14000000.0
2009-08-21 17:25:00,1.2233,1.2233,1.2227,1.223,34800000.0
2009-08-21 17:26:00,1.22305,1.2232,1.2226,1.2229,57200000.0
2009-08-21 17:27:00,1.22285,1.223,1.22255,1.22285,21400000.0
2009-08-21 17:28:00,1.2228,1.22355,1.2228,1.22335,64400000.0
2009-08-21 17:29:00,1.2236,1.22415,1.22315,1.22405,124400000.0
2009-08-21 17:30:00,1.2241,1.2242,1.2238,1.2238,104100000.0
2009-08-21 17:31:00,1.22385,1.22415,1.2235,1.22395,55900000.0
2009-08-21 17:32:00,1.224,1.2243,1.22395,1.2241,88900000.0
2009-08-21 17:33:00,1.224,1.22405,1.2228,1.22325,115900000.0
2009-08-21 17:34:00,1.22325,1.22355,1.2231,1.22345,75000000.0
2009-08-21 17:35:00,1.22345,1.22345,1.22295,1.22325,87300000.0
2009-08-21 17:36:00,1.2233,1.2236,1.22295,1.22325,51500000.0
2009-08-21 17:37:00,1.22315,1.2235,1.22285,1.2235,95300000.0
2009-08-21 17:38:00,1.2234,1.2234,1.2229,1.2229,64900000.0
2009-08-21 17:39:00,1.2229,1.2233,1.2228,1.2228,56400000.0
2009-08-21 17:40:00,1.2228,1.2228,1.2227,1.2227,26000000.0
2009-08-21 17:41:00,1.2227,1.2227,1.2227,1.2227,29000000.0
2009-08-21 17:42:00,1.2227,1.2228,1.2226,1.2228,57400000.0
2009-08-21 17:43:00,1.2228,1.2228,1.2225,1.2225,44800000.0
2009-08-21 17:44:00,1.2225,1.2228,1.22245,1.2225,21800000.0
2009-08-21 17:45:00,1.2225,1.22255,1.2224,1.22255,52700000.0
2009-08-21 17:46:00,1.2225,1.2226,1.22235,1.2224,102800000.0
2009-08-21 17:47:00,1.2224,1.22275,1.2223,1.2224,137100000.0
2009-08-21 17:48:00,1.2224,1.22295,1.2224,1.22285,115700000.0
2009-08-21 17:49:00,1.22295,1.22345,1.22265,1.22345,84800000.0
2009-08-21 17:50:00,1.2234,1.22365,1.2226,1.22275,125500000.0
2009-08-21 17:51:00,1.22285,1.22315,1.2228,1.2228,44900000.0
2009-08-21 17:52:00,1.22275,1.22285,1.2225,1.2228,44800000.0
2009-08-21 17:53:00,1.2228,1.2235,1.22275,1.2234,63500000.0
2009-08-21 17:54:00,1.22335,1.2238,1.2232,1.2237,65800000.0
2009-08-21 17:55:00,1.22375,1.2239,1.2233,1.2239,65600000.0
2009-08-21 17:56:00,1.22395,1.22395,1.2234,1.2235,44500000.0
2009-08-21 17:57:00,1.2235,1.22365,1.22285,1.22285,102600000.0
2009-08-21 17:58:00,1.223,1.22335,1.22295,1.223,64500000.0
2009-08-21 17:59:00,1.223,1.223,1.2229,1.2229,49000000.0
2009-08-21 18:00:00,1.2229,1.2232,1.2228,1.2229,35100000.0
2009-08-21 18:01:00,1.22285,1.22285,1.2228,1.2228,23000000.0
2009-08-21 18:02:00,1.2228,1.2228,1.2228,1.2228,17000000.0
2009-08-21 18:03:00,1.2228,1.22295,1.2227,1.22295,42200000.0
2009-08-21 18:04:00,1.2226,1.2229,1.2226,1.22285,37300000.0
2009-08-21 18:05:00,1.2229,1.2233,1.2229,1.22315,41100000.0
2009-08-21 18:06:00,1.22325,1.2233,1.22285,1.223,41000000.0
2009-08-21 18:07:00,1.223,1.2231,1.2229,1.223,20000000.0
2009-08-21 18:08:00,1.223,1.2231,1.2229,1.223,22700000.0
2009-08-21 18:09:00,1.22305,1.22345,1.2227,1.2227,44100000.0
2009-08-21 18:10:00,1.2227,1.2227,1.2227,1.2227,36000000.0
2009-08-21 18:11:00,1.2227,1.22295,1.2226,1.2226,38000000.0
2009-08-21 18:12:00,1.22265,1.22295,1.2226,1.22295,26000000.0
2009-08-21 18:13:00,1.22275,1.22295,1.2226,1.22275,19000000.0
2009-08-21 18:14:00,1.2228,1.223,1.22275,1.223,17000000.0
2009-08-21 18:15:00,1.2231,1.2231,1.22275,1.2228,29100000.0
2009-08-21 18:16:00,1.2228,1.2228,1.2226,1.2226,17700000.0
2009-08-21 18:17:00,1.2226,1.22265,1.2226,1.2226,23000000.0
2009-08-21 18:18:00,1.22265,1.22265,1.22245,1.2225,28400000.0
2009-08-21 18:19:00,1.2225,1.2226,1.2225,1.22255,32000000.0
2009-08-21 18:20:00,1.22245,1.2225,1.2224,1.2224,12000000.0
2009-08-21 18:21:00,1.2224,1.2224,1.2224,1.2224,21800000.0
2009-08-21 18:22:00,1.2224,1.2225,1.2224,1.2224,23000000.0
2009-08-21 18:23:00,1.2224,1.22245,1.2224,1.2224,27300000.0
2009-08-21 18:24:00,1.2224,1.2225,1.2224,1.2224,19500000.0
2009-08-21 18:25:00,1.2224,1.2225,1.2224,1.2225,37300000.0
2009-08-21 18:26:00,1.22245,1.22275,1.2224,1.2226,47600000.0
2009-08-21 18:27:00,1.2226,1.2228,1.22255,1.22275,33300000.0
2009-08-21 18:28:00,1.2228,1.223,1.2225,1.2225,46000000.0
2009-08-21 18:29:00,1.2225,1.223,1.2225,1.223,17800000.0
2009-08-21 18:30:00,1.22295,1.22295,1.22235,1.2225,56800000.0
2009-08-21 18:31:00,1.2225,1.22295,1.2225,1.2227,31800000.0
2009-08-21 18:32:00,1.2227,1.2227,1.22255,1.2227,37000000.0
2009-08-21 18:33:00,1.2227,1.2227,1.2225,1.2225,32000000.0
2009-08-21 18:34:00,1.2225,1.22255,1.2225,1.2225,11000000.0
2009-08-21 18:35:00,1.2225,1.2225,1.2224,1.2224,40400000.0
2009-08-21 18:36:00,1.2224,1.2224,1.2224,1.2224,16800000.0
2009-08-21 18:37:00,1.2224,1.2224,1.2223,1.2223,9000000.0
2009-08-21 18:38:00,1.2222,1.22225,1.2222,1.2222,18600000.0
2009-08-21 18:39:00,1.2222,1.2223,1.2222,1.22225,20000000.0
2009-08-21 18:40:00,1.2222,1.2222,1.2222,1.2222,1000000.0
2009-08-21 18:41:00,1.2221,1.22225,1.2221,1.22225,7000000.0
2009-08-21 18:42:00,1.22225,1.2223,1.22205,1.2221,29400000.0
2009-08-21 18:43:00,1.2221,1.2221,1.222,1.222,27000000.0
2009-08-21 18:44:00,1.222,1.222,1.222,1.222,30000000.0
2009-08-21 18:45:00,1.222,1.222,1.2219,1.2219,35000000.0
2009-08-21 18:46:00,1.2219,1.2221,1.2219,1.22195,37500000.0
2009-08-21 18:47:00,1.22195,1.2223,1.2219,1.22215,107500000.0
2009-08-21 18:48:00,1.22215,1.2222,1.22175,1.22175,27000000.0
2009-08-21 18:49:00,1.22185,1.2221,1.2218,1.2221,11000000.0
2009-08-21 18:50:00,1.2221,1.2221,1.22175,1.2221,26000000.0
2009-08-21 18:51:00,1.2221,1.2222,1.22165,1.22195,31700000.0
2009-08-21 18:52:00,1.2219,1.222,1.2217,1.22175,40900000.0
2009-08-21 18:53:00,1.22175,1.2221,1.22165,1.2221,25600000.0
2009-08-21 18:54:00,1.22205,1.2221,1.22205,1.2221,6000000.0
2009-08-21 18:55:00,1.2222,1.2223,1.2217,1.22195,33600000.0
2009-08-21 18:56:00,1.222,1.2221,1.2217,1.22175,61500000.0
2009-08-21 18:57:00,1.2217,1.222,1.2217,1.2219,21000000.0
2009-08-21 18:58:00,1.22195,1.22215,1.2216,1.2217,49400000.0
2009-08-21 18:59:00,1.2216,1.222,1.22155,1.2217,52100000.0
2009-08-21 19:00:00,1.22185,1.22245,1.22185,1.2224,41000000.0
2009-08-21 19:01:00,1.2224,1.2225,1.22175,1.2219,43400000.0
2009-08-21 19:02:00,1.22195,1.2221,1.2216,1.2221,33000000.0
2009-08-21 19:03:00,1.2221,1.2222,1.22155,1.2216,42000000.0
2009-08-21 19:04:00,1.2216,1.222,1.2216,1.222,16000000.0
2009-08-21 19:05:00,1.22185,1.22195,1.22155,1.22165,8000000.0
2009-08-21 19:06:00,1.22165,1.22195,1.2215,1.2218,29000000.0
2009-08-21 19:07:00,1.2218,1.2218,1.2214,1.22165,13000000.0
2009-08-21 19:08:00,1.2215,1.22205,1.2215,1.2218,26000000.0
2009-08-21 19:09:00,1.2219,1.2219,1.2214,1.2215,25000000.0
2009-08-21 19:10:00,1.22145,1.2216,1.22135,1.22135,22400000.0
2009-08-21 19:11:00,1.22135,1.2214,1.22135,1.2214,34000000.0
2009-08-21 19:12:00,1.2214,1.2214,1.2214,1.2214,3000000.0
2009-08-21 19:13:00,1.2214,1.2216,1.2214,1.2214,17400000.0
2009-08-21 19:14:00,1.2214,1.22175,1.2214,1.22175,14000000.0
2009-08-21 19:15:00,1.22175,1.2219,1.22135,1.2214,51000000.0
2009-08-21 19:16:00,1.2214,1.22155,1.2214,1.22155,5000000.0
2009-08-21 19:17:00,1.22155,1.2217,1.22135,1.22135,7000000.0
2009-08-21 19:18:00,1.2214,1.22145,1.2214,1.2214,30000000.0
2009-08-21 19:19:00,1.2214,1.22155,1.2214,1.2214,32000000.0
2009-08-21 19:20:00,1.2214,1.2214,1.2214,1.2214,9000000.0
2009-08-21 19:21:00,1.2214,1.2214,1.2214,1.2214,16000000.0
2009-08-21 19:22:00,1.2214,1.2214,1.2214,1.2214,4000000.0
2009-08-21 19:23:00,1.2214,1.2214,1.2214,1.2214,13000000.0
2009-08-21 19:24:00,1.2214,1.2214,1.2214,1.2214,23000000.0
2009-08-21 19:25:00,1.2214,1.222,1.22125,1.2214,36400000.0
2009-08-21 19:26:00,1.2214,1.2215,1.2214,1.2214,31000000.0
2009-08-21 19:27:00,1.2214,1.22175,1.2214,1.2216,26100000.0
2009-08-21 19:28:00,1.2216,1.2219,1.2214,1.2218,45100000.0
2009-08-21 19:29:00,1.2219,1.22195,1.2213,1.2217,40300000.0
2009-08-21 19:30:00,1.2216,1.22175,1.2213,1.2216,25300000.0
2009-08-21 19:31:00,1.22165,1.2218,1.2213,1.2218,54900000.0
2009-08-21 19:32:00,1.2219,1.22195,1.2214,1.2214,19000000.0
2009-08-21 19:33:00,1.2215,1.22175,1.22135,1.22175,21000000.0
2009-08-21 19:34:00,1.22155,1.2217,1.2213,1.2216,26200000.0
2009-08-21 19:35:00,1.2214,1.22215,1.2214,1.22175,24600000.0
2009-08-21 19:36:00,1.222,1.2226,1.2216,1.22255,26000000.0
2009-08-21 19:37:00,1.2225,1.2226,1.22205,1.22255,65900000.0
2009-08-21 19:38:00,1.22255,1.22255,1.2213,1.2216,90600000.0
2009-08-21 19:39:00,1.22165,1.2221,1.2214,1.2215,102000000.0
2009-08-21 19:40:00,1.2215,1.2216,1.22135,1.2214,76200000.0
2009-08-21 19:41:00,1.2214,1.2214,1.2214,1.2214,15000000.0
2009-08-21 19:42:00,1.2214,1.2214,1.22115,1.2212,42000000.0
2009-08-21 19:43:00,1.2212,1.22145,1.22105,1.22125,94100000.0
2009-08-21 19:44:00,1.22125,1.2213,1.22105,1.2211,39400000.0
2009-08-21 19:45:00,1.22115,1.22125,1.22095,1.2211,61200000.0
2009-08-21 19:46:00,1.2211,1.22145,1.221,1.2211,78200000.0
2009-08-21 19:47:00,1.22115,1.2216,1.221,1.22135,45100000.0
2009-08-21 19:48:00,1.2214,1.22165,1.2213,1.22165,43800000.0
2009-08-21 19:49:00,1.22155,1.222,1.2215,1.222,21000000.0
2009-08-21 19:50:00,1.22205,1.22225,1.22095,1.22135,43000000.0
2009-08-21 19:51:00,1.2214,1.2215,1.22125,1.22125,31000000.0
2009-08-21 19:52:00,1.2213,1.2216,1.2211,1.22125,43000000.0
2009-08-21 19:53:00,1.22125,1.2214,1.22125,1.22125,18000000.0
2009-08-21 19:54:00,1.22125,1.2215,1.22125,1.2215,42000000.0
2009-08-21 19:55:00,1.22155,1.22195,1.2213,1.2219,26000000.0
2009-08-21 19:56:00,1.22165,1.22195,1.22165,1.22195,6000000.0
2009-08-21 19:57:00,1.22185,1.2221,1.22185,1.2219,8000000.0
2009-08-21 19:58:00,1.22185,1.2221,1.22185,1.2221,5000000.0
2009-08-21 19:59:00,1.2222,1.2224,1.22215,1.22215,8100000.0
2009-08-21 20:00:00,1.22205,1.2222,1.22185,1.22185,16700000.0
2009-08-21 20:01:00,1.2219,1.2224,1.22125,1.2215,50000000.0
2009-08-21 20:02:00,1.2214,1.2215,1.2212,1.2212,21700000.0
2009-08-21 20:03:00,1.2212,1.2212,1.2211,1.2211,19000000.0
2009-08-21 20:04:00,1.2211,1.2215,1.2211,1.2214,53100000.0
2009-08-21 20:05:00,1.22145,1.22185,1.2211,1.22185,62800000.0
2009-08-21 20:06:00,1.2218,1.22185,1.22155,1.2218,13200000.0
2009-08-21 20:07:00,1.22185,1.22195,1.2216,1.22175,21500000.0
2009-08-21 20:08:00,1.2217,1.2219,1.2215,1.22165,37500000.0
2009-08-21 20:09:00,1.22165,1.22215,1.22165,1.22205,20500000.0
2009-08-21 20:10:00,1.2221,1.22215,1.2218,1.2218,27100000.0
2009-08-21 20:11:00,1.22185,1.2219,1.2216,1.22175,63700000.0
2009-08-21 20:12:00,1.22175,1.222,1.2214,1.2219,48800000.0
2009-08-21 20:13:00,1.222,1.2221,1.2217,1.22195,42400000.0
2009-08-21 20:14:00,1.222,1.2221,1.22135,1.2216,48600000.0
2009-08-21 20:15:00,1.2216,1.2216,1.2212,1.22125,11000000.0
2009-08-21 20:16:00,1.2212,1.22125,1.2212,1.2212,25000000.0
2009-08-21 20:17:00,1.2212,1.2212,1.221,1.22105,21100000.0
2009-08-21 20:18:00,1.22105,1.22225,1.22105,1.22225,51100000.0
2009-08-21 20:19:00,1.2223,1.22235,1.22135,1.22135,38300000.0
2009-08-21 20:20:00,1.22135,1.22145,1.2211,1.2211,38100000.0
2009-08-21 20:21:00,1.2211,1.2211,1.221,1.221,9000000.0
2009-08-21 20:22:00,1.221,1.22125,1.221,1.22125,20300000.0
2009-08-21 20:23:00,1.22125,1.2218,1.22125,1.2217,24000000.0
2009-08-21 20:24:00,1.22165,1.22175,1.22135,1.22135,40800000.0
2009-08-21 20:25:00,1.2215,1.22155,1.22115,1.22135,14100000.0
2009-08-21 20:26:00,1.22135,1.22155,1.22135,1.22155,16000000.0
2009-08-21 20:27:00,1.2212,1.22145,1.2212,1.2212,12400000.0
2009-08-21 20:28:00,1.22135,1.22145,1.22135,1.2214,4000000.0
2009-08-21 20:29:00,1.22135,1.2215,1.22135,1.2214,8000000.0
2009-08-21 20:30:00,1.2214,1.22145,1.2213,1.2214,7000000.0
2009-08-21 20:31:00,1.22145,1.22205,1.22145,1.22195,12000000.0
2009-08-21 20:32:00,1.222,1.222,1.2216,1.2218,10100000.0
2009-08-21 20:33:00,1.2216,1.2216,1.2216,1.2216,1000000.0
2009-08-21 20:34:00,1.2217,1.22185,1.2217,1.22185,5000000.0
2009-08-21 20:35:00,1.2218,1.22205,1.22165,1.22195,17000000.0
2009-08-21 20:36:00,1.22195,1.2221,1.22195,1.2221,3000000.0
2009-08-21 20:37:00,1.2221,1.2221,1.22185,1.22205,4000000.0
2009-08-21 20:38:00,1.22185,1.2221,1.22185,1.2221,3000000.0
2009-08-21 20:39:00,1.222,1.222,1.22185,1.22185,4700000.0
2009-08-21 20:40:00,1.22185,1.22185,1.2215,1.22165,13400000.0
2009-08-21 20:41:00,1.22145,1.22165,1.22135,1.22145,20400000.0
2009-08-21 20:42:00,1.2215,1.2222,1.2215,1.22205,29700000.0
2009-08-21 20:43:00,1.2221,1.22215,1.22205,1.22205,14200000.0
2009-08-21 20:44:00,1.22185,1.22205,1.22185,1.22205,16000000.0
2009-08-21 20:45:00,1.222,1.22205,1.222,1.22205,2000000.0
2009-08-21 20:46:00,1.22205,1.22215,1.2217,1.2219,9300000.0
2009-08-21 20:47:00,1.2218,1.2218,1.22165,1.22165,6900000.0
2009-08-21 20:48:00,1.2217,1.22185,1.2217,1.22185,3000000.0
2009-08-21 20:49:00,1.22149,1.22149,1.22126,1.22126,27000000.0
2009-08-21 20:50:00,1.2217,1.22185,1.2217,1.22185,13700000.0
2009-08-21 20:51:00,1.2218,1.22185,1.22175,1.2218,11000000.0
2009-08-21 20:52:00,1.22185,1.22185,1.2217,1.2218,5000000.0
2009-08-21 20:53:00,1.22185,1.22185,1.2212,1.2212,25200000.0
2009-08-21 20:54:00,1.2212,1.2212,1.2211,1.2211,19000000.0
2009-08-21 20:55:00,1.2211,1.2212,1.2211,1.2211,14000000.0
2009-08-21 20:56:00,1.2211,1.22135,1.22105,1.22115,18000000.0
2009-08-21 20:57:00,1.2212,1.22125,1.22105,1.22105,6000000.0
2009-08-21 20:58:00,1.2211,1.2214,1.22105,1.22135,26000000.0
2009-08-21 20:59:00,1.2214,1.22175,1.2214,1.22175,25000000.0
2009-08-21 21:00:00,1.22155,1.22215,1.22155,1.22215,22000000.0
2009-08-21 21:01:00,1.2221,1.2221,1.22175,1.22195,12300000.0
2009-08-21 21:02:00,1.2217,1.2219,1.22155,1.2218,18600000.0
2009-08-21 21:03:00,1.2219,1.22205,1.2219,1.22205,4000000.0
2009-08-21 21:04:00,1.22215,1.22225,1.22205,1.22215,19000000.0
2009-08-21 21:05:00,1.22225,1.2227,1.222,1.2222,32200000.0
2009-08-21 21:06:00,1.22225,1.22225,1.22205,1.2222,5000000.0
2009-08-21 21:07:00,1.2216,1.22245,1.2216,1.2224,20300000.0
2009-08-21 21:08:00,1.2225,1.2226,1.2218,1.22225,14600000.0
2009-08-21 21:09:00,1.22215,1.22245,1.22215,1.22245,11000000.0
2009-08-21 21:10:00,1.2225,1.22255,1.2225,1.22255,5000000.0
2009-08-21 21:11:00,1.2222,1.2227,1.2222,1.22245,11600000.0
2009-08-21 21:12:00,1.22255,1.2226,1.2224,1.2226,5000000.0
2009-08-21 21:13:00,1.22255,1.22295,1.22255,1.22295,15000000.0
2009-08-21 21:14:00,1.2229,1.22315,1.2229,1.22315,5000000.0
2009-08-21 21:15:00,1.2232,1.2232,1.2227,1.223,39100000.0
2009-08-21 21:16:00,1.2231,1.2233,1.22235,1.22275,30000000.0
2009-08-21 21:17:00,1.2228,1.2229,1.2226,1.2228,26300000.0
2009-08-21 21:18:00,1.22275,1.22275,1.22235,1.22235,12700000.0
2009-08-21 21:19:00,1.2224,1.2227,1.2224,1.2227,38500000.0
2009-08-21 21:20:00,1.2227,1.2227,1.22255,1.22255,6000000.0
2009-08-21 21:21:00,1.2226,1.22275,1.22225,1.22265,45600000.0
2009-08-21 21:22:00,1.22275,1.22295,1.22265,1.22265,21100000.0
2009-08-21 21:23:00,1.22275,1.2229,1.2227,1.22275,9000000.0
2009-08-21 21:24:00,1.2228,1.22285,1.2227,1.22285,20700000.0
2009-08-21 21:25:00,1.22265,1.22285,1.22265,1.2227,12300000.0
2009-08-21 21:26:00,1.22265,1.2227,1.22265,1.22265,4000000.0
2009-08-21 21:27:00,1.2227,1.2227,1.2226,1.2227,21400000.0
2009-08-21 21:28:00,1.2227,1.2229,1.2226,1.2228,22600000.0
2009-08-21 21:29:00,1.2226,1.2226,1.2226,1.2226,4000000.0
2009-08-21 21:30:00,1.2227,1.22305,1.2225,1.2226,116400000.0
2009-08-21 21:31:00,1.2226,1.22305,1.2225,1.2229,60500000.0
2009-08-21 21:32:00,1.22285,1.22305,1.22265,1.223,51800000.0
2009-08-21 21:33:00,1.2232,1.22335,1.22295,1.2233,34400000.0
2009-08-21 21:34:00,1.2232,1.22345,1.22315,1.22335,39100000.0
2009-08-21 21:35:00,1.2234,1.2234,1.22285,1.22285,41700000.0
2009-08-21 21:36:00,1.2228,1.223,1.22265,1.22295,63000000.0
2009-08-21 21:37:00,1.22295,1.22295,1.2228,1.2228,13300000.0
2009-08-21 21:38:00,1.2228,1.22285,1.2228,1.22285,7000000.0
2009-08-21 21:39:00,1.22285,1.22285,1.22275,1.22275,4200000.0
2009-08-21 21:40:00,1.22285,1.2232,1.22265,1.2227,28800000.0
2009-08-21 21:41:00,1.22275,1.22285,1.2226,1.22265,24300000.0
2009-08-21 21:42:00,1.2226,1.22275,1.2226,1.2227,19700000.0
2009-08-21 21:43:00,1.22255,1.22255,1.22255,1.22255,1600000.0
2009-08-21 21:44:00,1.22255,1.22275,1.22255,1.22275,17200000.0
2009-08-21 21:45:00,1.22275,1.22275,1.2227,1.2227,3000000.0
2009-08-21 21:46:00,1.2227,1.22285,1.2227,1.22285,32000000.0
2009-08-21 21:47:00,1.2228,1.22285,1.22265,1.22275,34600000.0
2009-08-21 21:48:00,1.22265,1.22265,1.22255,1.22265,22300000.0
2009-08-21 21:49:00,1.2227,1.2227,1.2224,1.2224,35000000.0
2009-08-21 21:50:00,1.22245,1.22265,1.2223,1.2224,35100000.0
2009-08-21 21:51:00,1.2224,1.22245,1.2224,1.22245,6000000.0
2009-08-21 21:52:00,1.2224,1.2224,1.2224,1.2224,1000000.0
2009-08-21 21:53:00,1.2224,1.2225,1.2224,1.2224,8000000.0
2009-08-21 21:54:00,1.2224,1.2224,1.2224,1.2224,7000000.0
2009-08-21 21:55:00,1.2224,1.2224,1.2224,1.2224,22000000.0
2009-08-21 21:56:00,1.2224,1.2224,1.2224,1.2224,8000000.0
2009-08-21 21:57:00,1.2224,1.2224,1.2224,1.2224,16000000.0
2009-08-21 21:58:00,1.2224,1.2224,1.2214,1.22195,46200000.0
2009-08-21 21:59:00,1.22165,1.22165,1.22125,1.2215,28600000.0
2009-08-21 22:00:00,1.2215,1.22155,1.22105,1.22155,22000000.0
2009-08-21 22:01:00,1.2218,1.22255,1.2218,1.22225,92300000.0
2009-08-21 22:02:00,1.22225,1.2227,1.22225,1.2225,163000000.0
2009-08-21 22:03:00,1.22245,1.22285,1.22225,1.2226,181600000.0
2009-08-21 22:04:00,1.2228,1.2237,1.2228,1.22325,127300000.0
2009-08-21 22:05:00,1.223,1.2235,1.223,1.22315,54300000.0
2009-08-21 22:06:00,1.2232,1.2234,1.22305,1.22305,19000000.0
2009-08-21 22:07:00,1.2231,1.2235,1.223,1.2231,35500000.0
2009-08-21 22:08:00,1.22315,1.22325,1.22305,1.2231,26300000.0
2009-08-21 22:09:00,1.223,1.2231,1.2229,1.22305,14500000.0
2009-08-21 22:10:00,1.223,1.223,1.22295,1.22295,9500000.0
2009-08-21 22:11:00,1.2231,1.2234,1.2231,1.2234,25800000.0
2009-08-21 22:12:00,1.2234,1.2234,1.2227,1.2227,92100000.0
2009-08-21 22:13:00,1.2227,1.2227,1.2227,1.2227,125800000.0
2009-08-21 22:14:00,1.2227,1.2227,1.2227,1.2227,104720000.0
2009-08-21 22:15:00,1.2227,1.22275,1.2227,1.2227,136800000.0
2009-08-21 22:16:00,1.2227,1.2227,1.2227,1.2227,135320000.0
2009-08-21 22:17:00,1.2227,1.2227,1.2227,1.2227,129880000.0
2009-08-21 22:18:00,1.2227,1.2227,1.22215,1.22215,163420000.0
2009-08-21 22:19:00,1.22215,1.2222,1.22215,1.22215,362020000.0
2009-08-21 22:20:00,1.22215,1.2223,1.22215,1.2223,149160000.0
2009-08-21 22:21:00,1.22235,1.22255,1.2223,1.2223,14300000.0
2009-08-21 22:22:00,1.22235,1.2226,1.22215,1.2223,13100000.0
2009-08-21 22:23:00,1.22235,1.22235,1.2223,1.22235,19700000.0
2009-08-21 22:24:00,1.2224,1.2225,1.2224,1.2225,5900000.0
2009-08-21 22:25:00,1.2225,1.2225,1.22245,1.2225,15200000.0
2009-08-21 22:26:00,1.2225,1.2232,1.2224,1.22265,54000000.0
2009-08-21 22:27:00,1.2227,1.2228,1.2227,1.2228,3600000.0
2009-08-21 22:28:00,1.22275,1.22275,1.22275,1.22275,1600000.0
2009-08-21 22:29:00,1.22213,1.22213,1.2221,1.2221,356040000.0
2009-08-21 22:30:00,1.2227,1.2227,1.22215,1.22215,356040000.0
2009-08-21 22:31:00,1.22215,1.22215,1.22215,1.22215,341380000.0
2009-08-21 22:32:00,1.22215,1.22215,1.22215,1.22215,428420000.0
2009-08-21 22:33:00,1.22215,1.22215,1.22215,1.22215,523380000.0
2009-08-21 22:34:00,1.22215,1.22305,1.22215,1.22305,145460000.0
2009-08-21 22:35:00,1.22305,1.2231,1.22295,1.223,42400000.0
2009-08-21 22:36:00,1.2222,1.22225,1.22215,1.22225,222940000.0
2009-08-21 22:37:00,1.2222,1.2223,1.2222,1.2223,16500000.0
2009-08-21 22:38:00,1.2223,1.2223,1.2223,1.2223,7400000.0
2009-08-21 22:39:00,1.2223,1.2224,1.22215,1.22225,52600000.0
2009-08-21 22:40:00,1.22235,1.22275,1.22235,1.2227,28400000.0
2009-08-21 22:41:00,1.2227,1.22275,1.22255,1.2227,31100000.0
2009-08-21 22:42:00,1.2227,1.2227,1.2226,1.2227,6000000.0
2009-08-21 22:43:00,1.2226,1.2226,1.2226,1.2226,2000000.0
2009-08-21 22:44:00,1.2226,1.22275,1.2226,1.22275,3000000.0
2009-08-21 22:45:00,1.2228,1.2231,1.2225,1.223,60200000.0
2009-08-21 22:46:00,1.22295,1.2232,1.22295,1.2232,8000000.0
2009-08-21 22:47:00,1.2231,1.2239,1.223,1.2237,18800000.0
2009-08-21 22:48:00,1.22375,1.22395,1.2228,1.22365,56020000.0
2009-08-21 22:49:00,1.22395,1.22405,1.2228,1.223,254020000.0
2009-08-21 22:50:00,1.2231,1.2233,1.22305,1.22305,374940000.0
2009-08-21 22:51:00,1.2231,1.2231,1.22305,1.22305,107020000.0
2009-08-21 22:52:00,1.22305,1.22305,1.22305,1.22305,373700000.0
2009-08-21 22:53:00,1.22305,1.22305,1.22305,1.22305,379760000.0
2009-08-21 22:54:00,1.22305,1.22305,1.22305,1.22305,401980000.0
2009-08-21 22:55:00,1.22305,1.22305,1.22305,1.22305,430260000.0
2009-08-21 22:56:00,1.22305,1.22305,1.22305,1.22305,361580000.0
2009-08-21 22:57:00,1.22305,1.22305,1.22305,1.22305,357540000.0
2009-08-21 22:58:00,1.22305,1.22305,1.22305,1.22305,311080000.0
2009-08-21 22:59:00,1.22305,1.22305,1.22305,1.22305,387840000.0
2009-08-23 23:02:00,1.2219,1.22305,1.22145,1.2218,14510000.0
2009-08-23 23:03:00,1.22105,1.22105,1.22105,1.22105,1100000.0
2009-08-23 23:04:00,1.22105,1.2212,1.221,1.2212,6400000.0
2009-08-23 23:05:00,1.2212,1.2212,1.2212,1.2212,2000000.0
2009-08-23 23:06:00,1.2212,1.22155,1.2211,1.2211,13500000.0
2009-08-23 23:07:00,1.22125,1.2216,1.2211,1.2216,18800000.0
2009-08-23 23:08:00,1.2216,1.2216,1.2209,1.2209,9700000.0
2009-08-23 23:09:00,1.221,1.22135,1.22085,1.22085,10000000.0
2009-08-23 23:11:00,1.221,1.2211,1.221,1.2211,7100000.0
2009-08-23 23:12:00,1.22145,1.2219,1.22145,1.2219,4200000.0
2009-08-23 23:13:00,1.22125,1.2225,1.22125,1.2217,8500000.0
2009-08-23 23:14:00,1.22185,1.22185,1.22175,1.22175,3800000.0
2009-08-23 23:15:00,1.22175,1.22175,1.22175,1.22175,1600000.0
2009-08-23 23:18:00,1.22185,1.22185,1.2217,1.22175,11300000.0
2009-08-23 23:19:00,1.22175,1.22175,1.22175,1.22175,4800000.0
2009-08-23 23:20:00,1.22175,1.22175,1.22175,1.22175,1600000.0
2009-08-23 23:21:00,1.22195,1.2222,1.22195,1.2222,8000000.0
2009-08-23 23:22:00,1.2222,1.2222,1.2216,1.22195,9600000.0
2009-08-23 23:24:00,1.22165,1.22245,1.22165,1.22245,22100000.0
2009-08-23 23:25:00,1.22245,1.22265,1.2219,1.22205,8400000.0
2009-08-23 23:26:00,1.22205,1.2221,1.22165,1.2221,36800000.0
2009-08-23 23:27:00,1.22225,1.2223,1.2222,1.22225,28400000.0
2009-08-23 23:28:00,1.22225,1.22245,1.22045,1.22145,28400000.0
2009-08-23 23:29:00,1.2216,1.22205,1.2214,1.222,190000000.0
2009-08-23 23:30:00,1.222,1.222,1.222,1.222,6400000.0
2009-08-23 23:31:00,1.222,1.22215,1.22145,1.22185,33600000.0
2009-08-23 23:32:00,1.22185,1.22185,1.21975,1.2206,79900000.0
2009-08-23 23:33:00,1.22085,1.22095,1.22085,1.22095,3600000.0
2009-08-23 23:34:00,1.221,1.2213,1.221,1.2213,6400000.0
2009-08-23 23:35:00,1.2213,1.222,1.22105,1.2218,121900000.0
2009-08-23 23:36:00,1.2218,1.22255,1.22165,1.22165,265900000.0
2009-08-23 23:37:00,1.22165,1.22165,1.22165,1.22165,323200000.0
2009-08-23 23:38:00,1.22165,1.22215,1.2215,1.22165,320600000.0
2009-08-23 23:39:00,1.22165,1.22165,1.2212,1.2213,302400000.0
2009-08-23 23:40:00,1.2213,1.2213,1.2206,1.22095,298000000.0
2009-08-23 23:41:00,1.22095,1.22165,1.22095,1.2215,302000000.0
2009-08-23 23:42:00,1.2215,1.2215,1.2215,1.2215,345600000.0
2009-08-23 23:43:00,1.2215,1.2215,1.2215,1.2215,337600000.0
2009-08-23 23:44:00,1.2215,1.2215,1.2215,1.2215,312000000.0
2009-08-23 23:45:00,1.2215,1.2215,1.2208,1.2215,343600000.0
2009-08-23 23:46:00,1.2215,1.2215,1.2215,1.2215,310400000.0
2009-08-23 23:47:00,1.2215,1.2215,1.22045,1.2209,130400000.0
2009-08-23 23:48:00,1.22095,1.22145,1.22095,1.22145,351600000.0
2009-08-23 23:49:00,1.22145,1.2215,1.22105,1.22115,472400000.0
2009-08-23 23:50:00,1.22115,1.22155,1.2211,1.2212,558400000.0
2009-08-23 23:51:00,1.2212,1.22125,1.22115,1.2212,474000000.0
2009-08-23 23:52:00,1.2212,1.22125,1.2212,1.2212,358000000.0
2009-08-23 23:53:00,1.2212,1.22155,1.2212,1.22155,408000000.0
2009-08-23 23:54:00,1.22155,1.22155,1.22155,1.22155,372000000.0
2009-08-23 23:55:00,1.22155,1.22155,1.22155,1.22155,392000000.0
2009-08-23 23:56:00,1.22155,1.22155,1.22155,1.22155,350000000.0
2009-08-23 23:57:00,1.22155,1.22155,1.22155,1.22155,358000000.0
2009-08-23 23:58:00,1.22155,1.22155,1.22085,1.22115,409200000.0
2009-08-23 23:59:00,1.22115,1.22115,1.2209,1.22095,412000000.0
2009-08-24 00:00:00,1.22095,1.22095,1.2209,1.2209,372000000.0
2009-08-24 00:01:00,1.2209,1.22175,1.2207,1.22125,259000000.0
2009-08-24 00:02:00,1.22125,1.22135,1.22125,1.22135,186000000.0
2009-08-24 00:03:00,1.22135,1.2215,1.2198,1.22105,155800000.0
2009-08-24 00:04:00,1.22105,1.2215,1.2207,1.2214,230600000.0
2009-08-24 00:05:00,1.2214,1.2217,1.2214,1.2217,186000000.0
2009-08-24 00:06:00,1.2217,1.22175,1.2214,1.22175,247600000.0
2009-08-24 00:07:00,1.22175,1.222,1.22115,1.2213,198040000.0
2009-08-24 00:08:00,1.2213,1.22145,1.22115,1.22145,181140000.0
2009-08-24 00:09:00,1.22145,1.2216,1.22125,1.2216,218000000.0
2009-08-24 00:10:00,1.2216,1.2216,1.22155,1.2216,200000000.0
2009-08-24 00:11:00,1.2216,1.22235,1.2216,1.2219,266700000.0
2009-08-24 00:12:00,1.2219,1.2221,1.2219,1.22205,214400000.0
2009-08-24 00:13:00,1.22205,1.2221,1.2215,1.2216,205100000.0
2009-08-24 00:14:00,1.2213,1.22145,1.22125,1.22145,202300000.0
2009-08-24 00:15:00,1.22145,1.22145,1.22145,1.22145,211000000.0
2009-08-24 00:16:00,1.22145,1.22165,1.22135,1.2214,288400000.0
2009-08-24 00:17:00,1.2214,1.2218,1.2214,1.2218,355700000.0
2009-08-24 00:18:00,1.2218,1.22225,1.2218,1.2221,265000000.0
2009-08-24 00:19:00,1.2221,1.22255,1.22162,1.22207,243200000.0
2009-08-24 00:20:00,1.22198,1.22255,1.22145,1.22205,321600000.0
2009-08-24 00:21:00,1.22207,1.22275,1.22135,1.2223,278000000.0
2009-08-24 00:22:00,1.22207,1.22265,1.22132,1.22225,217400000.0
2009-08-24 00:23:00,1.22225,1.22255,1.22167,1.2224,187000000.0
2009-08-24 00:24:00,1.2224,1.22255,1.22127,1.22202,187000000.0
2009-08-24 00:25:00,1.22202,1.22242,1.22185,1.2223,328200000.0
2009-08-24 00:26:00,1.2223,1.22255,1.22132,1.22135,212800000.0
2009-08-24 00:27:00,1.22207,1.22275,1.22162,1.22245,99500000.0
2009-08-24 00:28:00,1.2224,1.22285,1.22205,1.2227,19000000.0
2009-08-24 00:29:00,1.22265,1.22315,1.2221,1.22315,31000000.0
2009-08-24 00:30:00,1.22305,1.2233,1.22305,1.22315,15000000.0
2009-08-24 00:31:00,1.2232,1.2232,1.22265,1.22305,26000000.0
2009-08-24 00:32:00,1.22305,1.2233,1.22215,1.2233,48760000.0
2009-08-24 00:33:00,1.2233,1.2234,1.22305,1.22305,17000000.0
2009-08-24 00:34:00,1.22235,1.22295,1.22235,1.2229,38720000.0
2009-08-24 00:35:00,1.22285,1.22285,1.22285,1.22285,107280000.0
2009-08-24 00:36:00,1.22285,1.22285,1.22285,1.22285,148320000.0
2009-08-24 00:37:00,1.22285,1.22285,1.22285,1.22285,141120000.0
2009-08-24 00:38:00,1.22285,1.22285,1.22285,1.22285,141120000.0
2009-08-24 00:39:00,1.22285,1.22285,1.22285,1.22285,138240000.0
2009-08-24 00:40:00,1.22285,1.22285,1.22285,1.22285,148320000.0
2009-08-24 00:41:00,1.22285,1.22315,1.22285,1.22315,107400000.0
2009-08-24 00:42:00,1.22325,1.22335,1.22325,1.22335,3000000.0
2009-08-24 00:43:00,1.22325,1.22325,1.22285,1.22285,12920000.0
2009-08-24 00:44:00,1.22285,1.2231,1.22285,1.22285,79960000.0
2009-08-24 00:45:00,1.22285,1.22295,1.22255,1.22295,76520000.0
2009-08-24 00:46:00,1.22305,1.22315,1.2229,1.22295,9000000.0
2009-08-24 00:47:00,1.22295,1.22305,1.22285,1.223,16000000.0
2009-08-24 00:48:00,1.223,1.223,1.22225,1.2229,89450000.0
2009-08-24 00:49:00,1.2229,1.22295,1.22225,1.22275,97600000.0
2009-08-24 00:50:00,1.2229,1.2231,1.22275,1.22305,13000000.0
2009-08-24 00:51:00,1.2231,1.22315,1.22245,1.2228,17600000.0
2009-08-24 00:52:00,1.22285,1.22295,1.2224,1.2224,8400000.0
2009-08-24 00:53:00,1.22255,1.22255,1.22245,1.22245,3000000.0
2009-08-24 00:54:00,1.22245,1.223,1.2223,1.223,12000000.0
2009-08-24 00:55:00,1.2231,1.2231,1.22305,1.22305,2000000.0
2009-08-24 00:56:00,1.2227,1.2228,1.2227,1.2228,10000000.0
2009-08-24 00:57:00,1.22225,1.22225,1.22225,1.22225,1600000.0
2009-08-24 00:58:00,1.2224,1.22265,1.2224,1.22265,3600000.0
2009-08-24 00:59:00,1.2228,1.22315,1.2228,1.22305,11000000.0
2009-08-24 01:00:00,1.223,1.2231,1.2228,1.2231,19200000.0
2009-08-24 01:01:00,1.2233,1.22345,1.22315,1.2234,21800000.0
2009-08-24 01:02:00,1.22335,1.2235,1.2232,1.22345,18000000.0
2009-08-24 01:03:00,1.22345,1.22355,1.22335,1.22345,16000000.0
2009-08-24 01:04:00,1.22305,1.2233,1.22305,1.2233,5600000.0
2009-08-24 01:05:00,1.2234,1.22345,1.22325,1.2233,14000000.0
2009-08-24 01:06:00,1.22305,1.22305,1.223,1.22305,5300000.0
2009-08-24 01:07:00,1.223,1.2238,1.223,1.2238,37300000.0
2009-08-24 01:08:00,1.2237,1.2237,1.22305,1.22305,13700000.0
2009-08-24 01:09:00,1.2228,1.22305,1.2226,1.2226,39920000.0
2009-08-24 01:10:00,1.2226,1.2231,1.2226,1.2226,150080000.0
2009-08-24 01:11:00,1.2226,1.2226,1.2226,1.2226,145400000.0
2009-08-24 01:12:00,1.2226,1.2228,1.2226,1.2228,110220000.0
2009-08-24 01:13:00,1.2229,1.223,1.22275,1.22295,29300000.0
2009-08-24 01:14:00,1.22285,1.2232,1.22285,1.223,13100000.0
2009-08-24 01:15:00,1.22295,1.2231,1.22295,1.2231,3000000.0
2009-08-24 01:16:00,1.2231,1.2232,1.223,1.2231,12000000.0
2009-08-24 01:17:00,1.22315,1.2232,1.22285,1.22285,23100000.0
2009-08-24 01:18:00,1.22305,1.2232,1.22305,1.22305,9000000.0
2009-08-24 01:19:00,1.22285,1.2231,1.22275,1.2228,48400000.0
2009-08-24 01:20:00,1.22265,1.2232,1.2226,1.2227,256460000.0
2009-08-24 01:21:00,1.22275,1.2232,1.22265,1.2229,55000000.0
2009-08-24 01:22:00,1.2229,1.2229,1.22275,1.22285,14000000.0
2009-08-24 01:23:00,1.2228,1.22335,1.22275,1.2231,44600000.0
2009-08-24 01:24:00,1.2229,1.2232,1.2229,1.2232,5600000.0
2009-08-24 01:25:00,1.2231,1.2234,1.22305,1.22335,36600000.0
2009-08-24 01:26:00,1.2235,1.22355,1.2228,1.2233,37400000.0
2009-08-24 01:27:00,1.22355,1.22385,1.2233,1.22385,61100000.0
2009-08-24 01:28:00,1.2238,1.22385,1.2233,1.22335,55300000.0
2009-08-24 01:29:00,1.22335,1.2237,1.22335,1.2237,22100000.0
2009-08-24 01:30:00,1.22375,1.22385,1.2237,1.22375,10000000.0
2009-08-24 01:31:00,1.22365,1.2238,1.22365,1.22375,13100000.0
2009-08-24 01:32:00,1.22355,1.2238,1.22355,1.22375,11100000.0
2009-08-24 01:33:00,1.2238,1.2241,1.2236,1.2241,58400000.0
2009-08-24 01:34:00,1.2241,1.2241,1.2236,1.22385,19500000.0
2009-08-24 01:35:00,1.2239,1.224,1.22365,1.22385,27100000.0
2009-08-24 01:36:00,1.22385,1.2239,1.2235,1.2237,21500000.0
2009-08-24 01:37:00,1.22365,1.22365,1.2235,1.2235,8400000.0
2009-08-24 01:38:00,1.2234,1.2234,1.2234,1.2234,1600000.0
2009-08-24 01:39:00,1.2235,1.2244,1.2232,1.2244,36200000.0
2009-08-24 01:40:00,1.2244,1.22445,1.2239,1.2243,32900000.0
2009-08-24 01:41:00,1.22425,1.2246,1.2239,1.22435,77800000.0
2009-08-24 01:42:00,1.22425,1.2243,1.22385,1.2242,34600000.0
2009-08-24 01:43:00,1.2242,1.22425,1.22345,1.22345,58560000.0
2009-08-24 01:44:00,1.22345,1.22345,1.22345,1.22345,117360000.0
2009-08-24 01:45:00,1.22345,1.224,1.22345,1.22385,136120000.0
2009-08-24 01:46:00,1.224,1.224,1.22345,1.22345,72920000.0
2009-08-24 01:47:00,1.22345,1.2236,1.22345,1.22345,127140000.0
2009-08-24 01:48:00,1.22345,1.2239,1.22345,1.2239,209240000.0
2009-08-24 01:49:00,1.2239,1.2239,1.22297,1.22365,40200000.0
2009-08-24 01:50:00,1.22365,1.22375,1.22345,1.22345,143680000.0
2009-08-24 01:51:00,1.22345,1.2235,1.22345,1.2235,127120000.0
2009-08-24 01:52:00,1.2235,1.2235,1.22345,1.22345,115960000.0
2009-08-24 01:53:00,1.22345,1.22345,1.22345,1.22345,136800000.0
2009-08-24 01:54:00,1.22345,1.2235,1.22345,1.22345,73840000.0
2009-08-24 01:55:00,1.22345,1.22345,1.22345,1.22345,206780000.0
2009-08-24 01:56:00,1.22345,1.22345,1.22345,1.22345,138960000.0
2009-08-24 01:57:00,1.22345,1.22345,1.22345,1.22345,139680000.0
2009-08-24 01:58:00,1.22345,1.22345,1.22345,1.22345,149760000.0
2009-08-24 01:59:00,1.22345,1.22345,1.22345,1.22345,127440000.0
2009-08-24 02:00:00,1.22345,1.22345,1.22345,1.22345,138240000.0
2009-08-24 02:01:00,1.22345,1.22345,1.22335,1.22335,150470000.0
2009-08-24 02:02:00,1.22335,1.22335,1.22335,1.22335,150480000.0
2009-08-24 02:03:00,1.22335,1.22335,1.22335,1.22335,153360000.0
2009-08-24 02:04:00,1.22335,1.22335,1.22335,1.22335,143280000.0
2009-08-24 02:05:00,1.22335,1.22335,1.22335,1.22335,143280000.0
2009-08-24 02:06:00,1.22335,1.22335,1.22335,1.22335,141840000.0
2009-08-24 02:07:00,1.22335,1.2234,1.22335,1.2234,97940000.0
2009-08-24 02:08:00,1.2234,1.2235,1.22335,1.22335,39040000.0
2009-08-24 02:09:00,1.22335,1.22345,1.22335,1.22335,152500000.0
2009-08-24 02:10:00,1.22335,1.22355,1.22335,1.22345,122240000.0
2009-08-24 02:11:00,1.2234,1.2235,1.22335,1.2235,96120000.0
2009-08-24 02:12:00,1.2235,1.2235,1.22335,1.22335,84160000.0
2009-08-24 02:13:00,1.22335,1.22335,1.22335,1.22335,173040000.0
2009-08-24 02:14:00,1.22335,1.2234,1.2233,1.22335,157800000.0
2009-08-24 02:15:00,1.22335,1.22335,1.22335,1.22335,150800000.0
2009-08-24 02:16:00,1.22335,1.22355,1.22335,1.22355,122080000.0
2009-08-24 02:17:00,1.22365,1.2238,1.22365,1.2237,18000000.0
2009-08-24 02:18:00,1.22365,1.22395,1.22365,1.22395,12000000.0
2009-08-24 02:19:00,1.22355,1.22355,1.22355,1.22355,2000000.0
2009-08-24 02:20:00,1.2238,1.22425,1.22365,1.224,15000000.0
2009-08-24 02:21:00,1.224,1.2242,1.224,1.2242,8000000.0
2009-08-24 02:22:00,1.2242,1.2244,1.2242,1.2244,17000000.0
2009-08-24 02:23:00,1.2244,1.2244,1.22375,1.22375,20400000.0
2009-08-24 02:24:00,1.2238,1.2242,1.2237,1.2239,31800000.0
2009-08-24 02:25:00,1.22405,1.2242,1.22405,1.2242,9000000.0
2009-08-24 02:26:00,1.22395,1.22395,1.2237,1.2239,19100000.0
2009-08-24 02:27:00,1.22385,1.22385,1.22385,1.22385,3000000.0
2009-08-24 02:28:00,1.2238,1.22395,1.22375,1.2238,51300000.0
2009-08-24 02:29:00,1.22385,1.2244,1.22345,1.2244,56100000.0
2009-08-24 02:30:00,1.2244,1.2244,1.2236,1.2236,8000000.0
2009-08-24 02:31:00,1.2237,1.2237,1.2237,1.2237,1600000.0
2009-08-24 02:32:00,1.22365,1.22385,1.22365,1.22385,3600000.0
2009-08-24 02:33:00,1.22375,1.22425,1.22375,1.22425,18000000.0
2009-08-24 02:34:00,1.22425,1.22435,1.2237,1.22375,18300000.0
2009-08-24 02:35:00,1.22375,1.2247,1.22375,1.2247,22600000.0
2009-08-24 02:36:00,1.2247,1.22515,1.2238,1.2249,72600000.0
2009-08-24 02:37:00,1.2249,1.22515,1.22465,1.2248,60000000.0
2009-08-24 02:38:00,1.22485,1.22515,1.22445,1.22495,67600000.0
2009-08-24 02:39:00,1.2245,1.22475,1.2238,1.224,124940000.0
2009-08-24 02:40:00,1.22415,1.22435,1.2239,1.22405,38000000.0
2009-08-24 02:41:00,1.2242,1.22455,1.2238,1.22455,43280000.0
2009-08-24 02:42:00,1.22455,1.2251,1.22435,1.225,54700000.0
2009-08-24 02:43:00,1.225,1.2254,1.22495,1.2253,45000000.0
2009-08-24 02:44:00,1.2253,1.2253,1.2245,1.22485,37600000.0
2009-08-24 02:45:00,1.2248,1.22485,1.22425,1.22425,19600000.0
2009-08-24 02:46:00,1.2243,1.2246,1.2242,1.22425,22000000.0
2009-08-24 02:47:00,1.22405,1.22435,1.22325,1.22395,68760000.0
2009-08-24 02:48:00,1.224,1.2248,1.224,1.2248,63300000.0
2009-08-24 02:49:00,1.2247,1.2251,1.22325,1.22475,69600000.0
2009-08-24 02:50:00,1.2247,1.2251,1.2246,1.225,29000000.0
2009-08-24 02:51:00,1.225,1.225,1.2245,1.2245,51000000.0
2009-08-24 02:52:00,1.2246,1.22495,1.22405,1.2244,80600000.0
2009-08-24 02:53:00,1.2243,1.22525,1.2243,1.225,59000000.0
2009-08-24 02:54:00,1.22505,1.22515,1.2244,1.22445,31900000.0
2009-08-24 02:55:00,1.224,1.2251,1.224,1.22495,59500000.0
2009-08-24 02:56:00,1.22495,1.22495,1.2237,1.2239,30000000.0
2009-08-24 02:57:00,1.22395,1.2246,1.2239,1.2244,28000000.0
2009-08-24 02:58:00,1.2244,1.2246,1.22385,1.2241,46100000.0
2009-08-24 02:59:00,1.2241,1.2243,1.2241,1.2242,8000000.0
2009-08-24 03:00:00,1.2242,1.2245,1.2242,1.2245,15000000.0
2009-08-24 03:01:00,1.2244,1.2245,1.2244,1.2245,12000000.0
2009-08-24 03:02:00,1.2245,1.2245,1.22405,1.2242,13000000.0
2009-08-24 03:03:00,1.2242,1.2243,1.2242,1.2243,15000000.0
2009-08-24 03:04:00,1.22445,1.2247,1.2244,1.2245,21000000.0
2009-08-24 03:05:00,1.2244,1.2247,1.2244,1.2247,24500000.0
2009-08-24 03:06:00,1.2247,1.2247,1.2243,1.2244,8000000.0
2009-08-24 03:07:00,1.2247,1.2247,1.2246,1.2246,14000000.0
2009-08-24 03:08:00,1.2247,1.2247,1.2236,1.2238,31200000.0
2009-08-24 03:09:00,1.2238,1.2239,1.2238,1.2238,10000000.0
2009-08-24 03:10:00,1.2238,1.2238,1.2238,1.2238,1000000.0
2009-08-24 03:11:00,1.2238,1.22405,1.2238,1.224,27000000.0
2009-08-24 03:12:00,1.224,1.2243,1.2239,1.2242,17200000.0
2009-08-24 03:13:00,1.22425,1.2243,1.2236,1.22365,36700000.0
2009-08-24 03:14:00,1.2239,1.224,1.22325,1.2235,124520000.0
2009-08-24 03:15:00,1.2236,1.2243,1.2236,1.2243,44000000.0
2009-08-24 03:16:00,1.2243,1.2246,1.2243,1.2246,22000000.0
2009-08-24 03:17:00,1.2246,1.2247,1.2246,1.2247,6000000.0
2009-08-24 03:18:00,1.2246,1.2247,1.2241,1.22435,24800000.0
2009-08-24 03:19:00,1.22435,1.22465,1.22425,1.2245,24100000.0
2009-08-24 03:20:00,1.2245,1.2245,1.22325,1.2245,45910000.0
2009-08-24 03:21:00,1.2234,1.22375,1.2233,1.22375,37200000.0
2009-08-24 03:22:00,1.2238,1.2241,1.2238,1.2241,19100000.0
2009-08-24 03:23:00,1.2241,1.2241,1.22375,1.224,11100000.0
2009-08-24 03:24:00,1.22395,1.22425,1.22395,1.22425,16000000.0
2009-08-24 03:25:00,1.2242,1.2243,1.2242,1.2243,11000000.0
2009-08-24 03:26:00,1.2243,1.2243,1.22375,1.2242,46600000.0
2009-08-24 03:27:00,1.2242,1.2242,1.2238,1.2239,17100000.0
2009-08-24 03:28:00,1.2239,1.22435,1.2238,1.22435,43500000.0
2009-08-24 03:29:00,1.2244,1.2245,1.2244,1.2245,19500000.0
2009-08-24 03:30:00,1.2244,1.2246,1.2239,1.2239,9000000.0
2009-08-24 03:31:00,1.224,1.224,1.2233,1.22365,58100000.0
2009-08-24 03:32:00,1.2237,1.2238,1.22335,1.2236,41200000.0
2009-08-24 03:33:00,1.2235,1.22365,1.22325,1.22335,49120000.0
2009-08-24 03:34:00,1.22335,1.2236,1.22325,1.22325,64300000.0
2009-08-24 03:35:00,1.22325,1.22365,1.22325,1.22325,76800000.0
2009-08-24 03:36:00,1.22325,1.2243,1.22325,1.2242,68720000.0
2009-08-24 03:37:00,1.2242,1.2245,1.2242,1.2245,14900000.0
2009-08-24 03:38:00,1.2246,1.22475,1.2246,1.22475,17000000.0
2009-08-24 03:39:00,1.2247,1.22485,1.2247,1.2247,15000000.0
2009-08-24 03:40:00,1.2247,1.225,1.2243,1.22475,32100000.0
2009-08-24 03:41:00,1.22485,1.22495,1.2241,1.2244,44300000.0
2009-08-24 03:42:00,1.22445,1.22475,1.2239,1.22455,38400000.0
2009-08-24 03:43:00,1.22465,1.2249,1.22435,1.22435,25000000.0
2009-08-24 03:44:00,1.22435,1.22455,1.224,1.22415,32000000.0
2009-08-24 03:45:00,1.22425,1.2244,1.22355,1.224,46100000.0
2009-08-24 03:46:00,1.224,1.2248,1.224,1.2243,36100000.0
2009-08-24 03:47:00,1.2243,1.2244,1.22425,1.22435,12600000.0
2009-08-24 03:48:00,1.22445,1.2248,1.22435,1.2247,13900000.0
2009-08-24 03:49:00,1.22475,1.2249,1.22475,1.2249,7000000.0
2009-08-24 03:50:00,1.22475,1.22495,1.2246,1.2248,14000000.0
2009-08-24 03:51:00,1.2248,1.2251,1.22465,1.2247,34600000.0
2009-08-24 03:52:00,1.2246,1.22485,1.22425,1.2243,47900000.0
2009-08-24 03:53:00,1.2242,1.2249,1.2242,1.2249,57700000.0
2009-08-24 03:54:00,1.225,1.2253,1.2249,1.2251,20000000.0
2009-08-24 03:55:00,1.2251,1.2251,1.22495,1.22495,5000000.0
2009-08-24 03:56:00,1.22495,1.22495,1.2242,1.2244,37700000.0
2009-08-24 03:57:00,1.22455,1.22465,1.22445,1.22445,5000000.0
2009-08-24 03:58:00,1.22445,1.2246,1.2242,1.2244,36000000.0
2009-08-24 03:59:00,1.22435,1.22475,1.22435,1.2247,7000000.0
2009-08-24 04:00:00,1.22475,1.2248,1.22455,1.22465,21500000.0
2009-08-24 04:01:00,1.2246,1.2246,1.22425,1.2243,22000000.0
2009-08-24 04:02:00,1.2242,1.2242,1.2239,1.224,15000000.0
2009-08-24 04:03:00,1.22395,1.22415,1.22385,1.22405,30100000.0
2009-08-24 04:04:00,1.2241,1.22435,1.2241,1.2242,23000000.0
2009-08-24 04:05:00,1.2241,1.2251,1.22405,1.2249,76100000.0
2009-08-24 04:06:00,1.22495,1.22495,1.22455,1.22465,35000000.0
2009-08-24 04:07:00,1.22465,1.2248,1.2244,1.2247,25000000.0
2009-08-24 04:08:00,1.22465,1.2247,1.22455,1.22465,14000000.0
2009-08-24 04:09:00,1.2247,1.225,1.2247,1.225,22000000.0
2009-08-24 04:10:00,1.22495,1.225,1.22415,1.2244,39700000.0
2009-08-24 04:11:00,1.22445,1.22475,1.2243,1.22435,31000000.0
2009-08-24 04:12:00,1.22445,1.22485,1.22445,1.22465,16000000.0
2009-08-24 04:13:00,1.22465,1.22495,1.22465,1.22495,20000000.0
2009-08-24 04:14:00,1.2249,1.22525,1.2248,1.22525,42800000.0
2009-08-24 04:15:00,1.2252,1.2252,1.2246,1.2248,42600000.0
2009-08-24 04:16:00,1.2249,1.22495,1.22475,1.22495,18000000.0
2009-08-24 04:17:00,1.2249,1.225,1.22475,1.2248,17000000.0
2009-08-24 04:18:00,1.2248,1.2248,1.22475,1.2248,4000000.0
2009-08-24 04:19:00,1.2248,1.22495,1.22475,1.2249,7000000.0
2009-08-24 04:20:00,1.2248,1.22495,1.2247,1.2249,17000000.0
2009-08-24 04:21:00,1.2248,1.2248,1.22475,1.2248,6000000.0
2009-08-24 04:22:00,1.2249,1.22515,1.2249,1.22515,17000000.0
2009-08-24 04:23:00,1.2251,1.2251,1.22455,1.22485,35500000.0
2009-08-24 04:24:00,1.22475,1.22475,1.2241,1.2242,36000000.0
2009-08-24 04:25:00,1.22415,1.22415,1.22405,1.22405,7000000.0
2009-08-24 04:26:00,1.22395,1.22415,1.22395,1.2241,16000000.0
2009-08-24 04:27:00,1.22415,1.22415,1.22395,1.2241,20000000.0
2009-08-24 04:28:00,1.22395,1.22455,1.22395,1.22425,43800000.0
2009-08-24 04:29:00,1.2242,1.22465,1.22395,1.22465,31300000.0
2009-08-24 04:30:00,1.2247,1.22515,1.2238,1.2238,51300000.0
2009-08-24 04:31:00,1.22385,1.2243,1.2237,1.2243,34000000.0
2009-08-24 04:32:00,1.2243,1.2243,1.22425,1.2243,11000000.0
2009-08-24 04:33:00,1.22425,1.2246,1.22415,1.2246,11000000.0
2009-08-24 04:34:00,1.2244,1.2247,1.2243,1.2247,26000000.0
2009-08-24 04:35:00,1.2247,1.2249,1.2243,1.22435,24000000.0
2009-08-24 04:36:00,1.2244,1.22455,1.22415,1.2243,18900000.0
2009-08-24 04:37:00,1.2244,1.2245,1.22435,1.22435,11000000.0
2009-08-24 04:38:00,1.22425,1.2244,1.2238,1.22395,27100000.0
2009-08-24 04:39:00,1.224,1.2241,1.2235,1.2238,30200000.0
2009-08-24 04:40:00,1.2239,1.2242,1.22385,1.22405,23000000.0
2009-08-24 04:41:00,1.22375,1.2239,1.2237,1.22375,20000000.0
2009-08-24 04:42:00,1.22375,1.22415,1.2237,1.22405,20100000.0
2009-08-24 04:43:00,1.22405,1.22435,1.22405,1.22435,10000000.0
2009-08-24 04:44:00,1.2244,1.22495,1.22435,1.22495,25900000.0
2009-08-24 04:45:00,1.22495,1.22495,1.22465,1.22485,9700000.0
2009-08-24 04:46:00,1.22475,1.22485,1.2245,1.22485,22000000.0
2009-08-24 04:47:00,1.2248,1.225,1.2248,1.22495,12000000.0
2009-08-24 04:48:00,1.225,1.2251,1.22485,1.2249,14000000.0
2009-08-24 04:49:00,1.2249,1.22495,1.2247,1.22485,8000000.0
2009-08-24 04:50:00,1.2245,1.22495,1.22435,1.22475,47000000.0
2009-08-24 04:51:00,1.2248,1.2248,1.22415,1.2246,19800000.0
2009-08-24 04:52:00,1.2246,1.22495,1.2237,1.22435,44400000.0
2009-08-24 04:53:00,1.22445,1.22445,1.22405,1.2243,31500000.0
2009-08-24 04:54:00,1.2243,1.22435,1.2241,1.2243,25000000.0
2009-08-24 04:55:00,1.2242,1.22425,1.2242,1.22425,2000000.0
2009-08-24 04:56:00,1.22415,1.22415,1.2237,1.2237,24800000.0
2009-08-24 04:57:00,1.22365,1.2238,1.22355,1.2236,24400000.0
2009-08-24 04:58:00,1.2234,1.22395,1.2233,1.22395,25400000.0
2009-08-24 04:59:00,1.22385,1.22415,1.2236,1.22395,77300000.0
2009-08-24 05:00:00,1.22395,1.2247,1.22395,1.2246,21700000.0
2009-08-24 05:01:00,1.22435,1.22435,1.2241,1.2242,14300000.0
2009-08-24 05:02:00,1.2241,1.2241,1.224,1.2241,8700000.0
2009-08-24 05:03:00,1.22405,1.22445,1.22405,1.2244,23600000.0
2009-08-24 05:04:00,1.2242,1.2247,1.2242,1.2246,19800000.0
2009-08-24 05:05:00,1.22465,1.22485,1.2244,1.2244,27000000.0
2009-08-24 05:06:00,1.22405,1.22435,1.22405,1.2241,19600000.0
2009-08-24 05:07:00,1.2241,1.2248,1.2241,1.22475,41400000.0
2009-08-24 05:08:00,1.22485,1.225,1.224,1.224,12000000.0
2009-08-24 05:09:00,1.2242,1.22485,1.2242,1.22475,11800000.0
2009-08-24 05:10:00,1.2247,1.2247,1.2247,1.2247,2000000.0
2009-08-24 05:11:00,1.2247,1.22505,1.2241,1.2242,17700000.0
2009-08-24 05:12:00,1.2242,1.2242,1.2242,1.2242,6000000.0
2009-08-24 05:13:00,1.2242,1.2245,1.2242,1.2244,20000000.0
2009-08-24 05:14:00,1.2242,1.22455,1.2242,1.22455,17600000.0
2009-08-24 05:15:00,1.22455,1.22465,1.2245,1.2245,10000000.0
2009-08-24 05:16:00,1.2246,1.2247,1.2244,1.2246,27000000.0
2009-08-24 05:17:00,1.22455,1.22455,1.22435,1.2244,7000000.0
2009-08-24 05:18:00,1.22435,1.2245,1.22435,1.2245,3000000.0
2009-08-24 05:19:00,1.22445,1.2246,1.22435,1.2246,9000000.0
2009-08-24 05:20:00,1.2245,1.22455,1.2243,1.2243,13700000.0
2009-08-24 05:21:00,1.2241,1.22425,1.2241,1.22425,9000000.0
2009-08-24 05:22:00,1.2244,1.2246,1.2243,1.22455,11100000.0
2009-08-24 05:23:00,1.22455,1.225,1.22455,1.22485,14700000.0
2009-08-24 05:24:00,1.22485,1.22495,1.2246,1.2247,13000000.0
2009-08-24 05:25:00,1.2246,1.2246,1.2246,1.2246,2000000.0
2009-08-24 05:26:00,1.2246,1.2249,1.2246,1.2249,9000000.0
2009-08-24 05:27:00,1.22495,1.22495,1.22445,1.2246,19200000.0
2009-08-24 05:28:00,1.2242,1.22435,1.2242,1.2242,10000000.0
2009-08-24 05:29:00,1.2242,1.2242,1.2242,1.2242,5000000.0
2009-08-24 05:30:00,1.22425,1.22435,1.22405,1.2241,20400000.0
2009-08-24 05:31:00,1.22415,1.22425,1.2236,1.2241,36600000.0
2009-08-24 05:32:00,1.2241,1.2241,1.2235,1.224,24000000.0
2009-08-24 05:33:00,1.224,1.224,1.2239,1.2239,15000000.0
2009-08-24 05:34:00,1.2239,1.2239,1.2239,1.2239,2000000.0
2009-08-24 05:35:00,1.2239,1.22405,1.22325,1.2237,43220000.0
2009-08-24 05:36:00,1.2237,1.22375,1.2237,1.2237,5000000.0
2009-08-24 05:37:00,1.2237,1.2238,1.2237,1.2238,11400000.0
2009-08-24 05:38:00,1.22385,1.2241,1.2238,1.2241,41700000.0
2009-08-24 05:39:00,1.2241,1.2241,1.2241,1.2241,2000000.0
2009-08-24 05:40:00,1.2241,1.2241,1.224,1.224,22300000.0
2009-08-24 05:41:00,1.224,1.2241,1.2239,1.2239,38900000.0
2009-08-24 05:42:00,1.2239,1.2239,1.2237,1.2239,19700000.0
2009-08-24 05:43:00,1.2239,1.22395,1.2237,1.2238,56200000.0
2009-08-24 05:44:00,1.2239,1.22445,1.2239,1.2244,58600000.0
2009-08-24 05:45:00,1.22435,1.22455,1.22415,1.22455,36600000.0
2009-08-24 05:46:00,1.2246,1.22475,1.2238,1.2247,55900000.0
2009-08-24 05:47:00,1.22475,1.22495,1.22475,1.2249,9000000.0
2009-08-24 05:48:00,1.2247,1.2247,1.22455,1.22455,21100000.0
2009-08-24 05:49:00,1.22465,1.22465,1.2242,1.2242,19700000.0
2009-08-24 05:50:00,1.2243,1.2245,1.2243,1.2245,13300000.0
2009-08-24 05:51:00,1.2245,1.22495,1.2241,1.2244,69200000.0
2009-08-24 05:52:00,1.22445,1.22455,1.2244,1.22445,8000000.0
2009-08-24 05:53:00,1.22445,1.2252,1.2242,1.22515,41700000.0
2009-08-24 05:54:00,1.2251,1.2251,1.225,1.225,3000000.0
2009-08-24 05:55:00,1.22505,1.22515,1.22435,1.22465,37500000.0
2009-08-24 05:56:00,1.2248,1.22495,1.22465,1.2247,27200000.0
2009-08-24 05:57:00,1.22475,1.22485,1.22465,1.2248,14000000.0
2009-08-24 05:58:00,1.2248,1.2248,1.22445,1.2245,24700000.0
2009-08-24 05:59:00,1.22455,1.22455,1.22435,1.2244,21600000.0
2009-08-24 06:00:00,1.22465,1.2251,1.22445,1.22495,28600000.0
2009-08-24 06:01:00,1.22495,1.22505,1.2248,1.2248,7000000.0
2009-08-24 06:02:00,1.22485,1.2249,1.22445,1.22445,10000000.0
2009-08-24 06:03:00,1.2244,1.2244,1.2244,1.2244,4000000.0
2009-08-24 06:04:00,1.2244,1.22455,1.2243,1.22455,18200000.0
2009-08-24 06:05:00,1.22465,1.2249,1.22465,1.2249,10000000.0
2009-08-24 06:06:00,1.22465,1.22465,1.22445,1.22455,6900000.0
2009-08-24 06:07:00,1.2243,1.2243,1.2243,1.2243,2000000.0
2009-08-24 06:08:00,1.2245,1.22475,1.2245,1.22475,6000000.0
2009-08-24 06:09:00,1.2248,1.2249,1.2244,1.22455,37000000.0
2009-08-24 06:10:00,1.22445,1.2247,1.2243,1.2243,28300000.0
2009-08-24 06:11:00,1.2243,1.22435,1.2242,1.2242,28000000.0
2009-08-24 06:12:00,1.2242,1.22445,1.2242,1.22445,9300000.0
2009-08-24 06:13:00,1.2244,1.22445,1.2244,1.2244,6000000.0
2009-08-24 06:14:00,1.22445,1.22465,1.2244,1.22465,13000000.0
2009-08-24 06:15:00,1.2247,1.2248,1.2246,1.2246,11000000.0
2009-08-24 06:16:00,1.2244,1.2244,1.2244,1.2244,1900000.0
2009-08-24 06:17:00,1.22445,1.22465,1.22445,1.22465,14400000.0
2009-08-24 06:18:00,1.2246,1.2246,1.2244,1.22445,5700000.0
2009-08-24 06:19:00,1.2244,1.22455,1.2244,1.22455,7000000.0
2009-08-24 06:20:00,1.2241,1.2245,1.2241,1.2245,13400000.0
2009-08-24 06:21:00,1.2245,1.2246,1.2245,1.2246,7000000.0
2009-08-24 06:22:00,1.22455,1.2246,1.22455,1.2246,2000000.0
2009-08-24 06:23:00,1.22435,1.2245,1.22415,1.22435,20100000.0
2009-08-24 06:24:00,1.22435,1.2245,1.22435,1.2245,12000000.0
2009-08-24 06:25:00,1.22455,1.2247,1.22435,1.2246,14000000.0
2009-08-24 06:26:00,1.22455,1.2246,1.22445,1.22445,10000000.0
2009-08-24 06:27:00,1.2245,1.2248,1.22445,1.2248,9600000.0
2009-08-24 06:28:00,1.2248,1.2249,1.22445,1.2246,37900000.0
2009-08-24 06:29:00,1.22455,1.2249,1.2245,1.2246,19900000.0
2009-08-24 06:30:00,1.2247,1.2247,1.2242,1.2242,22000000.0
2009-08-24 06:31:00,1.2242,1.2245,1.22405,1.22415,22000000.0
2009-08-24 06:32:00,1.2241,1.22425,1.2241,1.22425,10000000.0
2009-08-24 06:33:00,1.2243,1.2245,1.2242,1.2243,16000000.0
2009-08-24 06:34:00,1.22425,1.2243,1.2242,1.2243,4000000.0
2009-08-24 06:35:00,1.22425,1.2245,1.22395,1.2245,23600000.0
2009-08-24 06:36:00,1.2239,1.22485,1.2239,1.22475,36200000.0
2009-08-24 06:37:00,1.22475,1.2251,1.22455,1.2246,17600000.0
2009-08-24 06:38:00,1.22425,1.22445,1.22425,1.22445,2600000.0
2009-08-24 06:39:00,1.2245,1.22505,1.2245,1.2248,16900000.0
2009-08-24 06:40:00,1.22485,1.225,1.22485,1.22485,11000000.0
2009-08-24 06:41:00,1.2246,1.22505,1.2246,1.22505,12900000.0
2009-08-24 06:42:00,1.22505,1.22505,1.2248,1.22505,10000000.0
2009-08-24 06:43:00,1.225,1.225,1.22455,1.22465,20000000.0
2009-08-24 06:44:00,1.2244,1.2245,1.2244,1.2245,5400000.0
2009-08-24 06:45:00,1.2246,1.22485,1.2246,1.22475,7000000.0
2009-08-24 06:46:00,1.2247,1.22475,1.2245,1.22455,12700000.0
2009-08-24 06:47:00,1.22455,1.2247,1.22455,1.2246,22000000.0
2009-08-24 06:48:00,1.2245,1.2246,1.22425,1.2245,40500000.0
2009-08-24 06:49:00,1.22455,1.2246,1.2245,1.2245,7000000.0
2009-08-24 06:50:00,1.2244,1.2249,1.2244,1.22485,17700000.0
2009-08-24 06:51:00,1.2248,1.22485,1.2246,1.2246,9000000.0
2009-08-24 06:52:00,1.22445,1.22475,1.2242,1.22455,54600000.0
2009-08-24 06:53:00,1.2245,1.2247,1.22445,1.22465,50700000.0
2009-08-24 06:54:00,1.22465,1.22465,1.2245,1.2245,9300000.0
2009-08-24 06:55:00,1.22445,1.2246,1.22445,1.2246,4000000.0
2009-08-24 06:56:00,1.22455,1.2246,1.2244,1.22455,24600000.0
2009-08-24 06:57:00,1.2246,1.2249,1.2243,1.22445,29600000.0
2009-08-24 06:58:00,1.22445,1.22445,1.2242,1.22425,32000000.0
2009-08-24 06:59:00,1.22425,1.22425,1.22405,1.2242,27000000.0
2009-08-24 07:00:00,1.22415,1.2248,1.224,1.224,46500000.0
2009-08-24 07:01:00,1.224,1.224,1.224,1.224,18000000.0
2009-08-24 07:02:00,1.224,1.22415,1.22395,1.2241,21000000.0
2009-08-24 07:03:00,1.22415,1.22425,1.22395,1.2242,27000000.0
2009-08-24 07:04:00,1.2241,1.2242,1.22385,1.2241,31000000.0
2009-08-24 07:05:00,1.2241,1.22415,1.224,1.224,6000000.0
2009-08-24 07:06:00,1.22395,1.22405,1.2238,1.22385,17000000.0
2009-08-24 07:07:00,1.2239,1.22425,1.22375,1.2238,35100000.0
2009-08-24 07:08:00,1.2238,1.22385,1.22375,1.2238,19000000.0
2009-08-24 07:09:00,1.2238,1.2243,1.2238,1.2243,27000000.0
2009-08-24 07:10:00,1.22435,1.2244,1.2242,1.2243,14000000.0
2009-08-24 07:11:00,1.2242,1.2243,1.2236,1.22375,17600000.0
2009-08-24 07:12:00,1.2237,1.224,1.2237,1.22395,30000000.0
2009-08-24 07:13:00,1.22395,1.22425,1.2239,1.2242,35400000.0
2009-08-24 07:14:00,1.22425,1.2243,1.2238,1.2238,41000000.0
2009-08-24 07:15:00,1.2238,1.2238,1.2237,1.2237,40000000.0
2009-08-24 07:16:00,1.2237,1.2237,1.2236,1.2237,21000000.0
2009-08-24 07:17:00,1.22375,1.22375,1.2235,1.2235,20000000.0
2009-08-24 07:18:00,1.2235,1.2235,1.2235,1.2235,21000000.0
2009-08-24 07:19:00,1.2235,1.2238,1.2234,1.2234,33000000.0
2009-08-24 07:20:00,1.2234,1.22345,1.2234,1.2234,25100000.0
2009-08-24 07:21:00,1.2233,1.2234,1.2233,1.2233,35000000.0
2009-08-24 07:22:00,1.22325,1.22325,1.22325,1.22325,142640000.0
2009-08-24 07:23:00,1.22325,1.2236,1.22325,1.2236,55440000.0
2009-08-24 07:24:00,1.2234,1.22365,1.2234,1.22365,22000000.0
2009-08-24 07:25:00,1.22365,1.22365,1.2235,1.22365,24100000.0
2009-08-24 07:26:00,1.22365,1.2237,1.22355,1.22365,12200000.0
2009-08-24 07:27:00,1.2237,1.22395,1.2237,1.22395,10000000.0
2009-08-24 07:28:00,1.2239,1.2239,1.2233,1.2237,45600000.0
2009-08-24 07:29:00,1.22365,1.22365,1.2233,1.2234,42300000.0
2009-08-24 07:30:00,1.2235,1.2239,1.2233,1.2238,41700000.0
2009-08-24 07:31:00,1.22385,1.2239,1.22325,1.2237,32800000.0
2009-08-24 07:32:00,1.22375,1.2241,1.22345,1.2236,41900000.0
2009-08-24 07:33:00,1.2238,1.22465,1.2234,1.2236,36200000.0
2009-08-24 07:34:00,1.22355,1.22365,1.22335,1.2234,26700000.0
2009-08-24 07:35:00,1.22335,1.22345,1.2233,1.22345,20000000.0
2009-08-24 07:36:00,1.2234,1.22355,1.22325,1.22355,31000000.0
2009-08-24 07:37:00,1.22335,1.22365,1.22325,1.22355,25000000.0
2009-08-24 07:38:00,1.22355,1.2236,1.2233,1.2233,31400000.0
2009-08-24 07:39:00,1.2233,1.22395,1.2233,1.22375,25000000.0
2009-08-24 07:40:00,1.2236,1.2242,1.22345,1.22395,40100000.0
2009-08-24 07:41:00,1.22395,1.2241,1.22345,1.2238,21700000.0
2009-08-24 07:42:00,1.2238,1.22405,1.2238,1.22405,4000000.0
2009-08-24 07:43:00,1.224,1.22405,1.2237,1.224,26400000.0
2009-08-24 07:44:00,1.22405,1.2242,1.22335,1.2239,51300000.0
2009-08-24 07:45:00,1.2238,1.2238,1.22345,1.2235,39300000.0
2009-08-24 07:46:00,1.2235,1.2236,1.2235,1.2236,4600000.0
2009-08-24 07:47:00,1.2236,1.2239,1.2236,1.2239,25700000.0
2009-08-24 07:48:00,1.2239,1.2239,1.2239,1.2239,35000000.0
2009-08-24 07:49:00,1.2239,1.2239,1.2239,1.2239,38000000.0
2009-08-24 07:50:00,1.2239,1.2239,1.2239,1.2239,20000000.0
2009-08-24 07:51:00,1.2239,1.22395,1.2239,1.2239,31200000.0
2009-08-24 07:52:00,1.2239,1.22445,1.2239,1.22445,70900000.0
2009-08-24 07:53:00,1.2245,1.2248,1.2245,1.22455,58400000.0
2009-08-24 07:54:00,1.22455,1.22465,1.22405,1.22435,87300000.0
2009-08-24 07:55:00,1.2244,1.225,1.22415,1.2245,70200000.0
2009-08-24 07:56:00,1.22455,1.2248,1.22445,1.2247,126700000.0
2009-08-24 07:57:00,1.2247,1.22495,1.22435,1.2246,171200000.0
2009-08-24 07:58:00,1.22455,1.22475,1.2244,1.2247,42400000.0
2009-08-24 07:59:00,1.2247,1.22525,1.22415,1.2242,128600000.0
2009-08-24 08:00:00,1.2242,1.2242,1.22385,1.2241,36000000.0
2009-08-24 08:01:00,1.224,1.225,1.224,1.2245,99900000.0
2009-08-24 08:02:00,1.2245,1.2248,1.2245,1.22475,23600000.0
2009-08-24 08:03:00,1.2247,1.2247,1.22435,1.2245,33500000.0
2009-08-24 08:04:00,1.2246,1.2247,1.2242,1.2242,26900000.0
2009-08-24 08:05:00,1.2242,1.22435,1.2241,1.2241,45800000.0
2009-08-24 08:06:00,1.2241,1.2245,1.2241,1.2245,35600000.0
2009-08-24 08:07:00,1.2245,1.2245,1.2241,1.22425,107400000.0
2009-08-24 08:08:00,1.2243,1.2246,1.22425,1.22445,99300000.0
2009-08-24 08:09:00,1.22445,1.22445,1.2239,1.224,54700000.0
2009-08-24 08:10:00,1.224,1.2243,1.224,1.2243,38000000.0
2009-08-24 08:11:00,1.22425,1.2245,1.22425,1.2244,31600000.0
2009-08-24 08:12:00,1.2242,1.2248,1.2242,1.2248,54300000.0
2009-08-24 08:13:00,1.22485,1.22495,1.2243,1.2246,41700000.0
2009-08-24 08:14:00,1.22455,1.22495,1.22445,1.2249,33100000.0
2009-08-24 08:15:00,1.22495,1.2253,1.22475,1.225,39400000.0
2009-08-24 08:16:00,1.2249,1.2253,1.22475,1.22475,32700000.0
2009-08-24 08:17:00,1.22475,1.22525,1.2247,1.2252,39200000.0
2009-08-24 08:18:00,1.2252,1.22535,1.2244,1.2245,72000000.0
2009-08-24 08:19:00,1.2244,1.22445,1.2243,1.2243,26000000.0
2009-08-24 08:20:00,1.2243,1.2247,1.2242,1.2246,30800000.0
2009-08-24 08:21:00,1.2245,1.22485,1.2244,1.22485,33800000.0
2009-08-24 08:22:00,1.22495,1.22495,1.2242,1.2243,40800000.0
2009-08-24 08:23:00,1.2244,1.22475,1.2244,1.22475,16000000.0
2009-08-24 08:24:00,1.22475,1.22485,1.2243,1.2243,38800000.0
2009-08-24 08:25:00,1.22435,1.22485,1.2243,1.2248,38400000.0
2009-08-24 08:26:00,1.2248,1.22485,1.22445,1.22485,90600000.0
2009-08-24 08:27:00,1.2249,1.225,1.22485,1.225,8000000.0
2009-08-24 08:28:00,1.2248,1.22505,1.2245,1.22505,43100000.0
2009-08-24 08:29:00,1.2251,1.2251,1.22425,1.2244,35000000.0
2009-08-24 08:30:00,1.2244,1.2246,1.2243,1.2243,55700000.0
2009-08-24 08:31:00,1.2243,1.22485,1.2243,1.2247,52600000.0
2009-08-24 08:32:00,1.22465,1.2253,1.22465,1.22495,54500000.0
2009-08-24 08:33:00,1.2249,1.2251,1.2248,1.22485,39800000.0
2009-08-24 08:34:00,1.2248,1.22485,1.22445,1.22465,37700000.0
2009-08-24 08:35:00,1.22455,1.2246,1.2243,1.2244,35200000.0
2009-08-24 08:36:00,1.2244,1.22445,1.22435,1.22445,22000000.0
2009-08-24 08:37:00,1.22455,1.225,1.22455,1.2249,27900000.0
2009-08-24 08:38:00,1.22495,1.22505,1.22455,1.22465,34000000.0
2009-08-24 08:39:00,1.22475,1.22515,1.2246,1.2246,25000000.0
2009-08-24 08:40:00,1.22455,1.2247,1.22455,1.2246,16000000.0
2009-08-24 08:41:00,1.22455,1.2252,1.22455,1.2251,25300000.0
2009-08-24 08:42:00,1.225,1.22505,1.22445,1.22505,41900000.0
2009-08-24 08:43:00,1.2251,1.2253,1.22505,1.2253,30100000.0
2009-08-24 08:44:00,1.2253,1.2253,1.22515,1.2252,29800000.0
2009-08-24 08:45:00,1.2252,1.2257,1.22475,1.2257,81200000.0
2009-08-24 08:46:00,1.22565,1.22585,1.22545,1.22575,23300000.0
2009-08-24 08:47:00,1.2258,1.22595,1.22525,1.2254,52300000.0
2009-08-24 08:48:00,1.2255,1.22565,1.22485,1.22535,72400000.0
2009-08-24 08:49:00,1.22535,1.2258,1.2253,1.22565,61100000.0
2009-08-24 08:50:00,1.22565,1.22595,1.22525,1.2253,73700000.0
2009-08-24 08:51:00,1.2253,1.22635,1.2252,1.22625,52800000.0
2009-08-24 08:52:00,1.22635,1.22635,1.2256,1.2259,98500000.0
2009-08-24 08:53:00,1.2258,1.2261,1.2254,1.226,51300000.0
2009-08-24 08:54:00,1.22595,1.22595,1.2254,1.2256,69700000.0
2009-08-24 08:55:00,1.2257,1.2262,1.2254,1.2255,71400000.0
2009-08-24 08:56:00,1.22555,1.2258,1.2252,1.2252,43700000.0
2009-08-24 08:57:00,1.2252,1.22605,1.22515,1.2258,103800000.0
2009-08-24 08:58:00,1.2259,1.22605,1.2255,1.2259,75400000.0
2009-08-24 08:59:00,1.2259,1.2265,1.22585,1.2265,119600000.0
2009-08-24 09:00:00,1.22635,1.2264,1.22525,1.22555,263100000.0
2009-08-24 09:01:00,1.22555,1.226,1.2253,1.2253,199900000.0
2009-08-24 09:02:00,1.2253,1.22575,1.22525,1.2253,151700000.0
2009-08-24 09:03:00,1.22535,1.2257,1.2252,1.2253,147500000.0
2009-08-24 09:04:00,1.22535,1.22565,1.22515,1.22525,70100000.0
2009-08-24 09:05:00,1.22535,1.2261,1.22515,1.22605,122600000.0
2009-08-24 09:06:00,1.22605,1.22605,1.22515,1.2254,142000000.0
2009-08-24 09:07:00,1.2254,1.2256,1.22525,1.22545,113800000.0
2009-08-24 09:08:00,1.22555,1.226,1.22525,1.22595,150000000.0
2009-08-24 09:09:00,1.22595,1.2261,1.2255,1.2257,190100000.0
2009-08-24 09:10:00,1.22575,1.22595,1.2256,1.2256,122300000.0
2009-08-24 09:11:00,1.2256,1.22615,1.2253,1.2254,168700000.0
2009-08-24 09:12:00,1.2255,1.2257,1.22525,1.22545,81700000.0
2009-08-24 09:13:00,1.2255,1.2258,1.2255,1.22555,106800000.0
2009-08-24 09:14:00,1.2256,1.22575,1.22515,1.22525,201900000.0
2009-08-24 09:15:00,1.22525,1.2258,1.22525,1.2258,216300000.0
2009-08-24 09:16:00,1.2257,1.22595,1.22545,1.22585,190100000.0
2009-08-24 09:17:00,1.22585,1.2259,1.22535,1.22555,127600000.0
2009-08-24 09:18:00,1.22555,1.2258,1.22525,1.2253,91900000.0
2009-08-24 09:19:00,1.2253,1.22605,1.2251,1.22535,207000000.0
2009-08-24 09:20:00,1.2253,1.22625,1.2253,1.22625,210100000.0
2009-08-24 09:21:00,1.22645,1.2267,1.22605,1.2265,71600000.0
2009-08-24 09:22:00,1.22655,1.22675,1.226,1.22665,117900000.0
2009-08-24 09:23:00,1.22645,1.2267,1.2261,1.2261,133400000.0
2009-08-24 09:24:00,1.2261,1.22655,1.2261,1.2264,194400000.0
2009-08-24 09:25:00,1.22655,1.22685,1.22645,1.2266,36600000.0
2009-08-24 09:26:00,1.2267,1.22675,1.226,1.2262,167100000.0
2009-08-24 09:27:00,1.2262,1.22675,1.2261,1.22655,136000000.0
2009-08-24 09:28:00,1.22655,1.22655,1.22595,1.22615,54000000.0
2009-08-24 09:29:00,1.2263,1.2263,1.226,1.2262,84700000.0
2009-08-24 09:30:00,1.2262,1.2262,1.226,1.22605,82500000.0
2009-08-24 09:31:00,1.22615,1.2265,1.2259,1.226,198100000.0
2009-08-24 09:32:00,1.226,1.22635,1.2258,1.22625,222000000.0
2009-08-24 09:33:00,1.2265,1.22675,1.22595,1.22675,138400000.0
2009-08-24 09:34:00,1.22685,1.227,1.2265,1.22685,68300000.0
2009-08-24 09:35:00,1.2267,1.22705,1.2266,1.22685,90900000.0
2009-08-24 09:36:00,1.22685,1.2274,1.2268,1.2271,115300000.0
2009-08-24 09:37:00,1.2271,1.2274,1.2265,1.22705,161200000.0
2009-08-24 09:38:00,1.2271,1.22765,1.22705,1.22745,63900000.0
2009-08-24 09:39:00,1.2275,1.22765,1.2271,1.2271,84800000.0
2009-08-24 09:40:00,1.2271,1.2276,1.22705,1.22735,76500000.0
2009-08-24 09:41:00,1.22735,1.22765,1.22725,1.2275,85400000.0
2009-08-24 09:42:00,1.2276,1.22775,1.22715,1.2274,78200000.0
2009-08-24 09:43:00,1.22735,1.22795,1.2272,1.22735,67100000.0
2009-08-24 09:44:00,1.2274,1.2275,1.2268,1.2274,73200000.0
2009-08-24 09:45:00,1.2274,1.22765,1.2271,1.2272,59600000.0
2009-08-24 09:46:00,1.2272,1.2274,1.227,1.22715,75800000.0
2009-08-24 09:47:00,1.22705,1.22755,1.22705,1.2275,52500000.0
2009-08-24 09:48:00,1.2274,1.2278,1.2271,1.22765,83000000.0
2009-08-24 09:49:00,1.22755,1.22765,1.2272,1.2273,63500000.0
2009-08-24 09:50:00,1.22735,1.22735,1.227,1.2271,70200000.0
2009-08-24 09:51:00,1.227,1.22725,1.2269,1.227,59300000.0
2009-08-24 09:52:00,1.227,1.22725,1.22685,1.22705,72300000.0
2009-08-24 09:53:00,1.22685,1.2272,1.2268,1.22685,55400000.0
2009-08-24 09:54:00,1.2269,1.22695,1.2268,1.2269,21000000.0
2009-08-24 09:55:00,1.2269,1.2271,1.2267,1.2267,106700000.0
2009-08-24 09:56:00,1.2268,1.2271,1.22665,1.22695,79400000.0
2009-08-24 09:57:00,1.227,1.22705,1.2266,1.2267,92900000.0
2009-08-24 09:58:00,1.2268,1.22685,1.22655,1.2266,46600000.0
2009-08-24 09:59:00,1.22665,1.22685,1.22655,1.2268,75800000.0
2009-08-24 10:00:00,1.2268,1.2269,1.2266,1.2266,68000000.0
2009-08-24 10:01:00,1.2266,1.2267,1.22645,1.22655,93500000.0
2009-08-24 10:02:00,1.22655,1.22685,1.22645,1.2265,93800000.0
2009-08-24 10:03:00,1.2265,1.2266,1.2265,1.2265,95100000.0
2009-08-24 10:04:00,1.2265,1.2269,1.2264,1.2266,141100000.0
2009-08-24 10:05:00,1.2266,1.2269,1.2265,1.2266,95700000.0
2009-08-24 10:06:00,1.2266,1.22725,1.22645,1.2271,107900000.0
2009-08-24 10:07:00,1.227,1.2273,1.2265,1.22695,56400000.0
2009-08-24 10:08:00,1.227,1.227,1.22665,1.2268,52600000.0
2009-08-24 10:09:00,1.22675,1.227,1.2267,1.227,23500000.0
2009-08-24 10:10:00,1.22675,1.2271,1.2266,1.22695,73600000.0
2009-08-24 10:11:00,1.227,1.2271,1.22685,1.2271,34000000.0
2009-08-24 10:12:00,1.2271,1.22745,1.22665,1.2273,82400000.0
2009-08-24 10:13:00,1.2273,1.22745,1.22695,1.2272,83500000.0
2009-08-24 10:14:00,1.22715,1.22735,1.22665,1.2267,137500000.0
2009-08-24 10:15:00,1.22675,1.22735,1.22665,1.22695,63400000.0
2009-08-24 10:16:00,1.227,1.22715,1.22695,1.227,51700000.0
2009-08-24 10:17:00,1.227,1.2272,1.2266,1.22665,50600000.0
2009-08-24 10:18:00,1.2267,1.2269,1.2265,1.2267,71000000.0
2009-08-24 10:19:00,1.22665,1.22665,1.22645,1.2265,50500000.0
2009-08-24 10:20:00,1.22655,1.2267,1.2265,1.2265,39000000.0
2009-08-24 10:21:00,1.2265,1.2266,1.2264,1.2265,35800000.0
2009-08-24 10:22:00,1.22645,1.2266,1.22635,1.2265,22200000.0
2009-08-24 10:23:00,1.2264,1.2267,1.2263,1.22645,55900000.0
2009-08-24 10:24:00,1.22645,1.2268,1.2264,1.22665,72100000.0
2009-08-24 10:25:00,1.22665,1.227,1.22645,1.227,40100000.0
2009-08-24 10:26:00,1.22705,1.22745,1.22695,1.22745,46500000.0
2009-08-24 10:27:00,1.22745,1.22745,1.22685,1.22705,58200000.0
2009-08-24 10:28:00,1.22705,1.2274,1.22695,1.22705,19900000.0
2009-08-24 10:29:00,1.22705,1.2274,1.2269,1.22725,76100000.0
2009-08-24 10:30:00,1.2273,1.2273,1.22685,1.22715,57900000.0
2009-08-24 10:31:00,1.22715,1.22735,1.22695,1.22725,91000000.0
2009-08-24 10:32:00,1.22725,1.2273,1.2269,1.22725,65500000.0
2009-08-24 10:33:00,1.22715,1.2274,1.227,1.22735,64600000.0
2009-08-24 10:34:00,1.2274,1.22755,1.22705,1.2271,73400000.0
2009-08-24 10:35:00,1.22725,1.2275,1.2268,1.2269,72300000.0
2009-08-24 10:36:00,1.2269,1.2272,1.22665,1.2269,97500000.0
2009-08-24 10:37:00,1.22685,1.2272,1.2267,1.2267,68900000.0
2009-08-24 10:38:00,1.22675,1.22675,1.2267,1.2267,57000000.0
2009-08-24 10:39:00,1.2266,1.2266,1.2266,1.2266,24000000.0
2009-08-24 10:40:00,1.2266,1.2266,1.2265,1.2265,39000000.0
2009-08-24 10:41:00,1.2265,1.2265,1.2264,1.2264,53000000.0
2009-08-24 10:42:00,1.2264,1.2265,1.2263,1.2263,49600000.0
2009-08-24 10:43:00,1.2263,1.2263,1.2263,1.2263,14000000.0
2009-08-24 10:44:00,1.2263,1.2263,1.2261,1.2261,28000000.0
2009-08-24 10:45:00,1.2261,1.2261,1.2261,1.2261,8000000.0
2009-08-24 10:46:00,1.2261,1.2261,1.226,1.226,25000000.0
2009-08-24 10:47:00,1.226,1.2261,1.2259,1.2259,33700000.0
2009-08-24 10:48:00,1.2259,1.2263,1.22575,1.22615,76700000.0
2009-08-24 10:49:00,1.22605,1.22635,1.22605,1.2262,56800000.0
2009-08-24 10:50:00,1.2263,1.2267,1.22575,1.226,67500000.0
2009-08-24 10:51:00,1.22615,1.2266,1.22615,1.22655,58500000.0
2009-08-24 10:52:00,1.2265,1.22655,1.2258,1.2261,51400000.0
2009-08-24 10:53:00,1.22605,1.22605,1.2258,1.2258,40400000.0
2009-08-24 10:54:00,1.2258,1.226,1.22565,1.226,61300000.0
2009-08-24 10:55:00,1.2259,1.22605,1.22585,1.226,53200000.0
2009-08-24 10:56:00,1.22605,1.2262,1.22585,1.22615,33400000.0
2009-08-24 10:57:00,1.22615,1.22635,1.2256,1.22575,30200000.0
2009-08-24 10:58:00,1.22575,1.22675,1.22575,1.22675,95600000.0
2009-08-24 10:59:00,1.2268,1.22685,1.2258,1.22635,76600000.0
2009-08-24 11:00:00,1.22635,1.2268,1.22575,1.22625,128600000.0
2009-08-24 11:01:00,1.22625,1.22655,1.2258,1.226,123800000.0
2009-08-24 11:02:00,1.22605,1.22625,1.2257,1.22595,78000000.0
2009-08-24 11:03:00,1.22575,1.22605,1.2256,1.2257,68200000.0
2009-08-24 11:04:00,1.2257,1.22595,1.2256,1.2256,70000000.0
2009-08-24 11:05:00,1.2256,1.2259,1.22535,1.2255,67900000.0
2009-08-24 11:06:00,1.2255,1.22555,1.2254,1.2255,56600000.0
2009-08-24 11:07:00,1.22555,1.2257,1.2255,1.2257,71100000.0
2009-08-24 11:08:00,1.2257,1.22585,1.2255,1.2255,49000000.0
2009-08-24 11:09:00,1.2253,1.2255,1.2251,1.2252,43100000.0
2009-08-24 11:10:00,1.22525,1.22535,1.22505,1.2251,47300000.0
2009-08-24 11:11:00,1.2251,1.22535,1.22505,1.22525,47600000.0
2009-08-24 11:12:00,1.22525,1.22555,1.2252,1.22555,31000000.0
2009-08-24 11:13:00,1.2256,1.2257,1.2251,1.22545,34000000.0
2009-08-24 11:14:00,1.22535,1.2255,1.2247,1.2248,46000000.0
2009-08-24 11:15:00,1.2248,1.2252,1.2248,1.2251,43000000.0
2009-08-24 11:16:00,1.2251,1.2252,1.22505,1.22515,35000000.0
2009-08-24 11:17:00,1.22525,1.2254,1.2251,1.2253,35000000.0
2009-08-24 11:18:00,1.2253,1.2256,1.2247,1.2249,57200000.0
2009-08-24 11:19:00,1.22495,1.225,1.2246,1.2248,56700000.0
2009-08-24 11:20:00,1.2248,1.225,1.22465,1.22475,36900000.0
2009-08-24 11:21:00,1.22485,1.22485,1.2246,1.22475,12200000.0
2009-08-24 11:22:00,1.22475,1.22475,1.22445,1.2245,53200000.0
2009-08-24 11:23:00,1.2245,1.2248,1.22445,1.2245,68300000.0
2009-08-24 11:24:00,1.2245,1.2245,1.2245,1.2245,27000000.0
2009-08-24 11:25:00,1.2245,1.2245,1.2245,1.2245,24000000.0
2009-08-24 11:26:00,1.2245,1.2248,1.2244,1.2245,100300000.0
2009-08-24 11:27:00,1.2245,1.2245,1.2241,1.2242,38000000.0
2009-08-24 11:28:00,1.2242,1.2242,1.22335,1.224,61000000.0
2009-08-24 11:29:00,1.224,1.224,1.2239,1.2239,37700000.0
2009-08-24 11:30:00,1.2239,1.22455,1.2239,1.2244,91000000.0
2009-08-24 11:31:00,1.2242,1.2244,1.2241,1.22435,64900000.0
2009-08-24 11:32:00,1.22435,1.2248,1.22415,1.22425,82700000.0
2009-08-24 11:33:00,1.2243,1.2246,1.2241,1.22445,47100000.0
2009-08-24 11:34:00,1.2245,1.22455,1.22425,1.22445,52700000.0
2009-08-24 11:35:00,1.22445,1.22455,1.2239,1.22445,56800000.0
2009-08-24 11:36:00,1.22445,1.2247,1.2244,1.22455,66900000.0
2009-08-24 11:37:00,1.22445,1.22465,1.22435,1.22445,32700000.0
2009-08-24 11:38:00,1.22445,1.22465,1.2242,1.2244,95200000.0
2009-08-24 11:39:00,1.22445,1.22475,1.22415,1.2244,129600000.0
2009-08-24 11:40:00,1.2244,1.22455,1.224,1.22445,75000000.0
2009-08-24 11:41:00,1.2245,1.22475,1.22435,1.2245,63900000.0
2009-08-24 11:42:00,1.2245,1.2246,1.2245,1.2245,32000000.0
2009-08-24 11:43:00,1.2246,1.2246,1.2245,1.2245,11800000.0
2009-08-24 11:44:00,1.2245,1.2245,1.2245,1.2245,13000000.0
2009-08-24 11:45:00,1.2245,1.2246,1.2245,1.2245,28300000.0
2009-08-24 11:46:00,1.2245,1.2245,1.2245,1.2245,3000000.0
2009-08-24 11:47:00,1.2245,1.22465,1.2244,1.2244,30700000.0
2009-08-24 11:48:00,1.2245,1.2246,1.2245,1.2245,81300000.0
2009-08-24 11:49:00,1.2245,1.22475,1.22445,1.2245,118800000.0
2009-08-24 11:50:00,1.2245,1.22495,1.22445,1.2245,68500000.0
2009-08-24 11:51:00,1.2245,1.22485,1.2244,1.2245,112100000.0
2009-08-24 11:52:00,1.2245,1.22485,1.2244,1.22455,70300000.0
2009-08-24 11:53:00,1.22455,1.22475,1.22455,1.22465,20400000.0
2009-08-24 11:54:00,1.22465,1.2247,1.2245,1.2245,36000000.0
2009-08-24 11:55:00,1.2246,1.2248,1.22445,1.22465,38900000.0
2009-08-24 11:56:00,1.22465,1.2248,1.22445,1.2248,72800000.0
2009-08-24 11:57:00,1.2246,1.2248,1.2246,1.2247,47000000.0
2009-08-24 11:58:00,1.2247,1.22515,1.2247,1.22505,17300000.0
2009-08-24 11:59:00,1.22515,1.22515,1.2247,1.22505,40300000.0
2009-08-24 12:00:00,1.22495,1.2254,1.2248,1.22505,65300000.0
2009-08-24 12:01:00,1.2251,1.2254,1.22495,1.2254,35800000.0
2009-08-24 12:02:00,1.22555,1.2257,1.22545,1.22565,22700000.0
2009-08-24 12:03:00,1.2255,1.2258,1.2255,1.22565,34600000.0
2009-08-24 12:04:00,1.2256,1.2258,1.22535,1.2257,51200000.0
2009-08-24 12:05:00,1.22565,1.2257,1.22545,1.2256,41200000.0
2009-08-24 12:06:00,1.2256,1.2257,1.22525,1.22565,20900000.0
2009-08-24 12:07:00,1.22565,1.2258,1.22555,1.22555,13100000.0
2009-08-24 12:08:00,1.2255,1.22555,1.22525,1.22545,37200000.0
2009-08-24 12:09:00,1.2255,1.22565,1.22515,1.22525,61900000.0
2009-08-24 12:10:00,1.22535,1.22555,1.2252,1.2253,46700000.0
2009-08-24 12:11:00,1.2253,1.2259,1.2252,1.2255,67100000.0
2009-08-24 12:12:00,1.2256,1.226,1.22545,1.2259,64700000.0
2009-08-24 12:13:00,1.226,1.22605,1.2258,1.2259,18000000.0
2009-08-24 12:14:00,1.2259,1.22615,1.22565,1.22575,28600000.0
2009-08-24 12:15:00,1.22575,1.2259,1.2255,1.2257,55800000.0
2009-08-24 12:16:00,1.2256,1.2257,1.22545,1.2257,20700000.0
2009-08-24 12:17:00,1.2257,1.2258,1.2256,1.2258,16500000.0
2009-08-24 12:18:00,1.22585,1.22615,1.22575,1.2258,58200000.0
2009-08-24 12:19:00,1.2258,1.22605,1.22565,1.2259,64800000.0
2009-08-24 12:20:00,1.22585,1.2264,1.2258,1.2264,28100000.0
2009-08-24 12:21:00,1.22645,1.22645,1.22625,1.2264,43100000.0
2009-08-24 12:22:00,1.2263,1.2264,1.226,1.2264,22500000.0
2009-08-24 12:23:00,1.22645,1.22645,1.22615,1.22625,6300000.0
2009-08-24 12:24:00,1.2262,1.2262,1.2258,1.226,35400000.0
2009-08-24 12:25:00,1.22605,1.22605,1.226,1.226,2000000.0
2009-08-24 12:26:00,1.2259,1.22615,1.2259,1.22615,5500000.0
2009-08-24 12:27:00,1.2261,1.2261,1.22595,1.226,8000000.0
2009-08-24 12:28:00,1.22605,1.22635,1.22605,1.22625,15100000.0
2009-08-24 12:29:00,1.22635,1.22635,1.2262,1.22635,8300000.0
2009-08-24 12:30:00,1.2262,1.22635,1.2262,1.22625,14400000.0
2009-08-24 12:31:00,1.22625,1.22645,1.22625,1.22645,12300000.0
2009-08-24 12:32:00,1.22645,1.22665,1.2264,1.22665,31200000.0
2009-08-24 12:33:00,1.22655,1.22655,1.22625,1.22635,19000000.0
2009-08-24 12:34:00,1.22645,1.22655,1.22625,1.22645,48200000.0
2009-08-24 12:35:00,1.22645,1.22665,1.22615,1.2266,43400000.0
2009-08-24 12:36:00,1.2266,1.22675,1.2265,1.2266,42300000.0
2009-08-24 12:37:00,1.22675,1.22675,1.22665,1.22675,19600000.0
2009-08-24 12:38:00,1.2267,1.2268,1.22665,1.22675,21600000.0
2009-08-24 12:39:00,1.22685,1.22685,1.22655,1.22655,30000000.0
2009-08-24 12:40:00,1.22655,1.2267,1.22645,1.22655,36400000.0
2009-08-24 12:41:00,1.2266,1.2267,1.22635,1.22655,14500000.0
2009-08-24 12:42:00,1.2266,1.22685,1.22635,1.22665,66600000.0
2009-08-24 12:43:00,1.22675,1.2269,1.2267,1.2269,24800000.0
2009-08-24 12:44:00,1.2269,1.2269,1.22645,1.2265,42300000.0
2009-08-24 12:45:00,1.22665,1.22695,1.22655,1.2266,50600000.0
2009-08-24 12:46:00,1.22665,1.22675,1.2263,1.22675,27400000.0
2009-08-24 12:47:00,1.22675,1.22675,1.2264,1.22645,33500000.0
2009-08-24 12:48:00,1.2264,1.2268,1.2264,1.2267,51400000.0
2009-08-24 12:49:00,1.2266,1.2267,1.2265,1.2266,12900000.0
2009-08-24 12:50:00,1.2265,1.22685,1.2265,1.22685,42400000.0
2009-08-24 12:51:00,1.2268,1.22695,1.2268,1.22695,8000000.0
2009-08-24 12:52:00,1.2269,1.227,1.22625,1.22665,35800000.0
2009-08-24 12:53:00,1.2266,1.22695,1.22655,1.22695,39700000.0
2009-08-24 12:54:00,1.22675,1.2268,1.2264,1.2267,33700000.0
2009-08-24 12:55:00,1.22675,1.22705,1.22665,1.22695,28400000.0
2009-08-24 12:56:00,1.22705,1.22705,1.2266,1.2268,53800000.0
2009-08-24 12:57:00,1.22665,1.2268,1.2264,1.2267,84100000.0
2009-08-24 12:58:00,1.2268,1.2268,1.22645,1.22655,32800000.0
2009-08-24 12:59:00,1.22655,1.22675,1.22655,1.22665,13000000.0
2009-08-24 13:00:00,1.2266,1.22665,1.2266,1.22665,25800000.0
2009-08-24 13:01:00,1.22665,1.227,1.22665,1.22685,31000000.0
2009-08-24 13:02:00,1.22695,1.22695,1.22675,1.22695,35600000.0
2009-08-24 13:03:00,1.22695,1.2274,1.22665,1.22695,70800000.0
2009-08-24 13:04:00,1.227,1.2274,1.2268,1.22705,40500000.0
2009-08-24 13:05:00,1.22705,1.2274,1.2269,1.22715,45500000.0
2009-08-24 13:06:00,1.22715,1.2276,1.2269,1.22755,71600000.0
2009-08-24 13:07:00,1.22745,1.22785,1.22695,1.22785,122600000.0
2009-08-24 13:08:00,1.2279,1.2279,1.2273,1.2277,43700000.0
2009-08-24 13:09:00,1.2277,1.2279,1.22765,1.2277,91500000.0
2009-08-24 13:10:00,1.22775,1.228,1.22745,1.2277,89000000.0
2009-08-24 13:11:00,1.2279,1.228,1.2277,1.22775,29800000.0
2009-08-24 13:12:00,1.22775,1.2279,1.22735,1.2274,76100000.0
2009-08-24 13:13:00,1.2274,1.22775,1.2274,1.2277,33800000.0
2009-08-24 13:14:00,1.2277,1.2278,1.22745,1.2276,72000000.0
2009-08-24 13:15:00,1.2276,1.22775,1.2274,1.2277,72400000.0
2009-08-24 13:16:00,1.2276,1.22795,1.22745,1.2277,48800000.0
2009-08-24 13:17:00,1.2277,1.22785,1.2275,1.2276,103900000.0
2009-08-24 13:18:00,1.2276,1.22805,1.22735,1.22795,99600000.0
2009-08-24 13:19:00,1.22795,1.2281,1.22745,1.22775,31300000.0
2009-08-24 13:20:00,1.2276,1.22775,1.2276,1.22775,32000000.0
2009-08-24 13:21:00,1.2278,1.2278,1.2272,1.22735,131000000.0
2009-08-24 13:22:00,1.22735,1.2275,1.2272,1.2273,68400000.0
2009-08-24 13:23:00,1.2273,1.22755,1.2271,1.22715,83400000.0
2009-08-24 13:24:00,1.2271,1.2274,1.22705,1.22725,76300000.0
2009-08-24 13:25:00,1.22725,1.22735,1.227,1.227,81500000.0
2009-08-24 13:26:00,1.227,1.22705,1.2269,1.2269,59400000.0
2009-08-24 13:27:00,1.2269,1.227,1.2269,1.2269,28000000.0
2009-08-24 13:28:00,1.2269,1.227,1.22675,1.2268,50400000.0
2009-08-24 13:29:00,1.2268,1.2271,1.2267,1.2268,86500000.0
2009-08-24 13:30:00,1.2268,1.22685,1.2267,1.2267,40600000.0
2009-08-24 13:31:00,1.2267,1.2269,1.2267,1.22675,40500000.0
2009-08-24 13:32:00,1.22675,1.22695,1.22665,1.22665,37700000.0
2009-08-24 13:33:00,1.2267,1.2267,1.2266,1.2266,34000000.0
2009-08-24 13:34:00,1.2266,1.2266,1.2265,1.2265,80200000.0
2009-08-24 13:35:00,1.2265,1.2265,1.2265,1.2265,56200000.0
2009-08-24 13:36:00,1.2265,1.2265,1.22595,1.2263,44600000.0
2009-08-24 13:37:00,1.2263,1.2263,1.2263,1.2263,8000000.0
2009-08-24 13:38:00,1.2262,1.22625,1.2262,1.2262,47000000.0
2009-08-24 13:39:00,1.2262,1.2262,1.2261,1.2261,38000000.0
2009-08-24 13:40:00,1.2261,1.22625,1.226,1.226,48400000.0
2009-08-24 13:41:00,1.226,1.2263,1.226,1.2262,58800000.0
2009-08-24 13:42:00,1.2262,1.2263,1.226,1.2261,77800000.0
2009-08-24 13:43:00,1.22605,1.22605,1.2259,1.22605,40300000.0
2009-08-24 13:44:00,1.22585,1.22605,1.22575,1.2258,82700000.0
2009-08-24 13:45:00,1.2258,1.22595,1.2257,1.2257,33300000.0
2009-08-24 13:46:00,1.2257,1.22575,1.2257,1.2257,34900000.0
2009-08-24 13:47:00,1.2257,1.2259,1.22555,1.2256,28200000.0
2009-08-24 13:48:00,1.2257,1.22595,1.22545,1.2257,51900000.0
2009-08-24 13:49:00,1.2258,1.2258,1.22565,1.2257,20300000.0
2009-08-24 13:50:00,1.2257,1.2261,1.2257,1.226,37100000.0
2009-08-24 13:51:00,1.226,1.2262,1.22595,1.226,49500000.0
2009-08-24 13:52:00,1.22605,1.2263,1.22595,1.22625,68400000.0
2009-08-24 13:53:00,1.2262,1.2262,1.22595,1.226,15100000.0
2009-08-24 13:54:00,1.22605,1.2262,1.226,1.226,41600000.0
2009-08-24 13:55:00,1.2261,1.2263,1.22595,1.226,60800000.0
2009-08-24 13:56:00,1.226,1.226,1.226,1.226,3000000.0
2009-08-24 13:57:00,1.226,1.226,1.226,1.226,14000000.0
2009-08-24 13:58:00,1.226,1.226,1.226,1.226,7000000.0
2009-08-24 13:59:00,1.226,1.226,1.226,1.226,24000000.0
2009-08-24 14:00:00,1.226,1.22605,1.226,1.226,22900000.0
2009-08-24 14:01:00,1.226,1.2264,1.22595,1.226,23300000.0
2009-08-24 14:02:00,1.226,1.22605,1.22565,1.2257,24800000.0
2009-08-24 14:03:00,1.22575,1.22595,1.22565,1.22575,130700000.0
2009-08-24 14:04:00,1.22575,1.2262,1.2256,1.226,122900000.0
2009-08-24 14:05:00,1.22615,1.22645,1.226,1.22615,70200000.0
2009-08-24 14:06:00,1.2261,1.2266,1.2261,1.22635,47700000.0
2009-08-24 14:07:00,1.22635,1.2265,1.2256,1.2258,134500000.0
2009-08-24 14:08:00,1.2257,1.22615,1.22565,1.22595,68800000.0
2009-08-24 14:09:00,1.226,1.2261,1.22565,1.2257,96500000.0
2009-08-24 14:10:00,1.2257,1.22575,1.2256,1.22575,47100000.0
2009-08-24 14:11:00,1.2258,1.2258,1.2256,1.22565,42500000.0
2009-08-24 14:12:00,1.22565,1.22565,1.2255,1.2255,36000000.0
2009-08-24 14:13:00,1.2255,1.2255,1.2255,1.2255,43000000.0
2009-08-24 14:14:00,1.2255,1.2255,1.22525,1.2253,67000000.0
2009-08-24 14:15:00,1.2253,1.2258,1.2252,1.2253,110400000.0
2009-08-24 14:16:00,1.2253,1.22555,1.22465,1.2251,58800000.0
2009-08-24 14:17:00,1.2251,1.2251,1.2244,1.225,67600000.0
2009-08-24 14:18:00,1.225,1.225,1.2249,1.2249,26400000.0
2009-08-24 14:19:00,1.2249,1.2249,1.2248,1.2248,38400000.0
2009-08-24 14:20:00,1.2248,1.2248,1.2246,1.22465,74400000.0
2009-08-24 14:21:00,1.2247,1.2247,1.2246,1.2247,31600000.0
2009-08-24 14:22:00,1.22465,1.2249,1.22445,1.2245,64200000.0
2009-08-24 14:23:00,1.2245,1.2247,1.22445,1.22455,43100000.0
2009-08-24 14:24:00,1.22455,1.22455,1.2245,1.22455,34000000.0
2009-08-24 14:25:00,1.22455,1.22455,1.2245,1.2245,29800000.0
2009-08-24 14:26:00,1.2245,1.22465,1.22445,1.2245,66000000.0
2009-08-24 14:27:00,1.2245,1.2245,1.2245,1.2245,41000000.0
2009-08-24 14:28:00,1.2245,1.2245,1.2245,1.2245,25000000.0
2009-08-24 14:29:00,1.2245,1.2245,1.2245,1.2245,31000000.0
2009-08-24 14:30:00,1.2245,1.2245,1.2245,1.2245,44000000.0
2009-08-24 14:31:00,1.2245,1.22465,1.22445,1.2245,36500000.0
2009-08-24 14:32:00,1.2245,1.22475,1.22445,1.2245,56900000.0
2009-08-24 14:33:00,1.2245,1.2246,1.2245,1.2245,54400000.0
2009-08-24 14:34:00,1.2245,1.22475,1.22445,1.2245,49700000.0
2009-08-24 14:35:00,1.2246,1.22465,1.2245,1.2246,70300000.0
2009-08-24 14:36:00,1.2246,1.22475,1.2246,1.22475,19000000.0
2009-08-24 14:37:00,1.22465,1.2248,1.2246,1.2247,41200000.0
2009-08-24 14:38:00,1.2247,1.2249,1.22445,1.2247,95000000.0
2009-08-24 14:39:00,1.2247,1.2248,1.22445,1.22455,78900000.0
2009-08-24 14:40:00,1.22455,1.22495,1.22455,1.2248,38800000.0
2009-08-24 14:41:00,1.2248,1.2248,1.2244,1.2245,47400000.0
2009-08-24 14:42:00,1.2245,1.22455,1.2245,1.2245,28900000.0
2009-08-24 14:43:00,1.2245,1.22465,1.2245,1.22455,47000000.0
2009-08-24 14:44:00,1.22455,1.22475,1.22425,1.2245,58600000.0
2009-08-24 14:45:00,1.2245,1.2245,1.2245,1.2245,32000000.0
2009-08-24 14:46:00,1.2245,1.2245,1.2241,1.2241,34200000.0
2009-08-24 14:47:00,1.2241,1.2242,1.224,1.22405,27000000.0
2009-08-24 14:48:00,1.22405,1.2241,1.224,1.22405,33000000.0
2009-08-24 14:49:00,1.22405,1.22415,1.2238,1.2238,23200000.0
2009-08-24 14:50:00,1.2238,1.22405,1.2238,1.2239,59500000.0
2009-08-24 14:51:00,1.224,1.22405,1.22375,1.22405,51600000.0
2009-08-24 14:52:00,1.224,1.2242,1.22385,1.22405,46700000.0
2009-08-24 14:53:00,1.224,1.2245,1.224,1.22405,35700000.0
2009-08-24 14:54:00,1.22415,1.22435,1.22375,1.22395,90200000.0
2009-08-24 14:55:00,1.22395,1.2244,1.22365,1.2242,93700000.0
2009-08-24 14:56:00,1.22415,1.22415,1.2238,1.22405,64400000.0
2009-08-24 14:57:00,1.22385,1.22405,1.22365,1.2239,105300000.0
2009-08-24 14:58:00,1.22395,1.22425,1.2238,1.22395,37700000.0
2009-08-24 14:59:00,1.224,1.2243,1.2238,1.22395,132900000.0
2009-08-24 15:00:00,1.22395,1.2244,1.22385,1.22435,76100000.0
2009-08-24 15:01:00,1.2243,1.2244,1.22395,1.2243,63100000.0
2009-08-24 15:02:00,1.22435,1.22435,1.22405,1.22415,35400000.0
2009-08-24 15:03:00,1.22425,1.2245,1.22415,1.22425,48200000.0
2009-08-24 15:04:00,1.22425,1.2244,1.2241,1.2243,50200000.0
2009-08-24 15:05:00,1.22425,1.2246,1.2238,1.224,92300000.0
2009-08-24 15:06:00,1.22405,1.2243,1.2238,1.22415,83900000.0
2009-08-24 15:07:00,1.22415,1.22435,1.2239,1.22435,76100000.0
2009-08-24 15:08:00,1.2244,1.22465,1.2243,1.22455,63600000.0
2009-08-24 15:09:00,1.22465,1.22475,1.2243,1.22465,101700000.0
2009-08-24 15:10:00,1.22465,1.2248,1.2244,1.2245,63200000.0
2009-08-24 15:11:00,1.22455,1.22475,1.22425,1.22475,70400000.0
2009-08-24 15:12:00,1.22455,1.22475,1.2243,1.22455,90000000.0
2009-08-24 15:13:00,1.22465,1.2249,1.22445,1.22475,56200000.0
2009-08-24 15:14:00,1.22475,1.22495,1.22445,1.22475,62000000.0
2009-08-24 15:15:00,1.22475,1.2253,1.22475,1.22505,81200000.0
2009-08-24 15:16:00,1.2252,1.2253,1.22485,1.22495,46100000.0
2009-08-24 15:17:00,1.22495,1.2253,1.2244,1.2247,88600000.0
2009-08-24 15:18:00,1.2247,1.225,1.2245,1.2247,96700000.0
2009-08-24 15:19:00,1.2246,1.22495,1.22415,1.2243,95500000.0
2009-08-24 15:20:00,1.22435,1.22445,1.22415,1.2243,90400000.0
2009-08-24 15:21:00,1.2242,1.22445,1.22405,1.22425,73000000.0
2009-08-24 15:22:00,1.22425,1.22485,1.2242,1.2247,53200000.0
2009-08-24 15:23:00,1.2247,1.2249,1.2246,1.22465,29000000.0
2009-08-24 15:24:00,1.2246,1.22475,1.2246,1.22475,11000000.0
2009-08-24 15:25:00,1.22475,1.2248,1.2242,1.22435,39000000.0
2009-08-24 15:26:00,1.2244,1.22475,1.2242,1.2246,44000000.0
2009-08-24 15:27:00,1.22455,1.22465,1.2245,1.2246,22000000.0
2009-08-24 15:28:00,1.2246,1.22465,1.2245,1.22455,25000000.0
2009-08-24 15:29:00,1.2245,1.2251,1.22435,1.2247,48000000.0
2009-08-24 15:30:00,1.2245,1.22475,1.2245,1.22465,40000000.0
2009-08-24 15:31:00,1.2246,1.22485,1.2245,1.2245,54000000.0
2009-08-24 15:32:00,1.2245,1.2253,1.2244,1.225,58200000.0
2009-08-24 15:33:00,1.2251,1.2252,1.2243,1.2251,83600000.0
2009-08-24 15:34:00,1.2252,1.2253,1.22475,1.22515,61800000.0
2009-08-24 15:35:00,1.2252,1.22535,1.22465,1.22505,83900000.0
2009-08-24 15:36:00,1.225,1.2252,1.2247,1.22475,63700000.0
2009-08-24 15:37:00,1.2248,1.22525,1.22455,1.22455,66900000.0
2009-08-24 15:38:00,1.2247,1.22515,1.2244,1.22505,84600000.0
2009-08-24 15:39:00,1.2251,1.22535,1.2249,1.2251,43900000.0
2009-08-24 15:40:00,1.22515,1.22535,1.2249,1.22525,55700000.0
2009-08-24 15:41:00,1.2252,1.2254,1.2243,1.22455,69900000.0
2009-08-24 15:42:00,1.2247,1.225,1.2244,1.2247,106100000.0
2009-08-24 15:43:00,1.2246,1.225,1.2243,1.22465,112800000.0
2009-08-24 15:44:00,1.22455,1.22475,1.22425,1.22465,162900000.0
2009-08-24 15:45:00,1.22465,1.22555,1.2242,1.22535,84600000.0
2009-08-24 15:46:00,1.2254,1.2257,1.2251,1.2251,22800000.0
2009-08-24 15:47:00,1.22505,1.22545,1.22485,1.2249,130600000.0
2009-08-24 15:48:00,1.2247,1.2254,1.2247,1.22485,170800000.0
2009-08-24 15:49:00,1.2248,1.22535,1.2248,1.22505,107800000.0
2009-08-24 15:50:00,1.225,1.22555,1.2247,1.2251,121000000.0
2009-08-24 15:51:00,1.22515,1.2253,1.2247,1.2252,163800000.0
2009-08-24 15:52:00,1.2252,1.22525,1.2248,1.22515,135300000.0
2009-08-24 15:53:00,1.22515,1.22535,1.22495,1.22495,107200000.0
2009-08-24 15:54:00,1.2251,1.22545,1.22485,1.22485,117200000.0
2009-08-24 15:55:00,1.22485,1.22515,1.2246,1.2249,108800000.0
2009-08-24 15:56:00,1.225,1.225,1.22465,1.2247,77000000.0
2009-08-24 15:57:00,1.2247,1.2247,1.224,1.2245,87500000.0
2009-08-24 15:58:00,1.2245,1.2245,1.2245,1.2245,67000000.0
2009-08-24 15:59:00,1.2245,1.2245,1.2245,1.2245,54000000.0
2009-08-24 16:00:00,1.2245,1.22455,1.2245,1.2245,53000000.0
2009-08-24 16:01:00,1.2245,1.22455,1.2245,1.2245,71000000.0
2009-08-24 16:02:00,1.2245,1.2245,1.2238,1.22395,86000000.0
2009-08-24 16:03:00,1.22375,1.22435,1.22365,1.22405,84500000.0
2009-08-24 16:04:00,1.22415,1.2242,1.2238,1.224,111000000.0
2009-08-24 16:05:00,1.224,1.2241,1.22375,1.2239,75800000.0
2009-08-24 16:06:00,1.22395,1.22415,1.2238,1.22395,59200000.0
2009-08-24 16:07:00,1.22395,1.22455,1.2238,1.22425,95800000.0
2009-08-24 16:08:00,1.2243,1.2244,1.22395,1.224,84900000.0
2009-08-24 16:09:00,1.22415,1.2247,1.2238,1.2241,119600000.0
2009-08-24 16:10:00,1.2241,1.2244,1.224,1.22435,77200000.0
2009-08-24 16:11:00,1.2243,1.2245,1.2239,1.22445,84400000.0
2009-08-24 16:12:00,1.22445,1.22455,1.2241,1.2243,34000000.0
2009-08-24 16:13:00,1.22425,1.22425,1.2239,1.2242,42000000.0
2009-08-24 16:14:00,1.22415,1.22455,1.22385,1.2242,82200000.0
2009-08-24 16:15:00,1.2241,1.22445,1.224,1.22405,66200000.0
2009-08-24 16:16:00,1.2241,1.2244,1.22385,1.22405,68600000.0
2009-08-24 16:17:00,1.22415,1.22455,1.2241,1.2242,45300000.0
2009-08-24 16:18:00,1.2242,1.2244,1.224,1.22435,67100000.0
2009-08-24 16:19:00,1.22425,1.22455,1.22395,1.22425,72600000.0
2009-08-24 16:20:00,1.22425,1.22445,1.22385,1.22425,57000000.0
2009-08-24 16:21:00,1.2243,1.2246,1.2243,1.2244,43500000.0
2009-08-24 16:22:00,1.2244,1.22495,1.2242,1.22475,77400000.0
2009-08-24 16:23:00,1.22475,1.22495,1.2245,1.2248,47900000.0
2009-08-24 16:24:00,1.2248,1.22495,1.22435,1.22495,93900000.0
2009-08-24 16:25:00,1.22485,1.22495,1.22475,1.22485,25300000.0
2009-08-24 16:26:00,1.2248,1.22485,1.2243,1.2248,120900000.0
2009-08-24 16:27:00,1.22455,1.22495,1.2245,1.22485,64700000.0
2009-08-24 16:28:00,1.2248,1.22515,1.2246,1.22515,27300000.0
2009-08-24 16:29:00,1.2251,1.2251,1.2245,1.22475,78100000.0
2009-08-24 16:30:00,1.22475,1.2251,1.2247,1.225,37200000.0
2009-08-24 16:31:00,1.2249,1.22505,1.2248,1.22505,14000000.0
2009-08-24 16:32:00,1.225,1.22505,1.22465,1.2248,42900000.0
2009-08-24 16:33:00,1.22475,1.2253,1.2246,1.22525,45000000.0
2009-08-24 16:34:00,1.225,1.22535,1.2247,1.2251,43400000.0
2009-08-24 16:35:00,1.22475,1.22505,1.2247,1.22495,62700000.0
2009-08-24 16:36:00,1.22495,1.22495,1.22445,1.2246,75800000.0
2009-08-24 16:37:00,1.22465,1.2248,1.224,1.2245,67600000.0
2009-08-24 16:38:00,1.2244,1.2248,1.2244,1.2247,65000000.0
2009-08-24 16:39:00,1.22465,1.22495,1.2246,1.2248,74000000.0
2009-08-24 16:40:00,1.2248,1.2252,1.2248,1.22485,61900000.0
2009-08-24 16:41:00,1.22485,1.22495,1.2247,1.22485,43200000.0
2009-08-24 16:42:00,1.22485,1.2251,1.2247,1.22505,44000000.0
2009-08-24 16:43:00,1.22495,1.22515,1.2245,1.225,88400000.0
2009-08-24 16:44:00,1.225,1.22515,1.2246,1.225,56700000.0
2009-08-24 16:45:00,1.22505,1.22535,1.22465,1.22515,66700000.0
2009-08-24 16:46:00,1.2251,1.2251,1.22475,1.22485,52800000.0
2009-08-24 16:47:00,1.2248,1.22515,1.2247,1.22515,51300000.0
2009-08-24 16:48:00,1.22515,1.22535,1.22465,1.22505,77900000.0
2009-08-24 16:49:00,1.22495,1.22515,1.22445,1.2249,40900000.0
2009-08-24 16:50:00,1.2249,1.2254,1.22475,1.22495,64200000.0
2009-08-24 16:51:00,1.22505,1.22515,1.22485,1.2251,43600000.0
2009-08-24 16:52:00,1.22495,1.22515,1.2247,1.22485,64100000.0
2009-08-24 16:53:00,1.2249,1.2251,1.2244,1.22505,87000000.0
2009-08-24 16:54:00,1.22485,1.225,1.2243,1.22455,83700000.0
2009-08-24 16:55:00,1.2245,1.22465,1.2243,1.22455,58600000.0
2009-08-24 16:56:00,1.22465,1.22485,1.22415,1.22425,59700000.0
2009-08-24 16:57:00,1.22425,1.2245,1.2241,1.2244,92800000.0
2009-08-24 16:58:00,1.2243,1.22435,1.2239,1.2241,53900000.0
2009-08-24 16:59:00,1.22385,1.2239,1.22345,1.22385,69000000.0
2009-08-24 17:00:00,1.22385,1.22425,1.22375,1.2241,89300000.0
2009-08-24 17:01:00,1.2241,1.2243,1.22345,1.2235,41200000.0
2009-08-24 17:02:00,1.22355,1.22375,1.22345,1.2237,54700000.0
2009-08-24 17:03:00,1.2236,1.2239,1.2235,1.2238,43500000.0
2009-08-24 17:04:00,1.2238,1.2242,1.2238,1.22415,54200000.0
2009-08-24 17:05:00,1.2241,1.2243,1.2235,1.2241,85500000.0
2009-08-24 17:06:00,1.2241,1.22445,1.224,1.22425,58900000.0
2009-08-24 17:07:00,1.2242,1.22425,1.2237,1.224,53100000.0
2009-08-24 17:08:00,1.22395,1.22415,1.2238,1.224,60100000.0
2009-08-24 17:09:00,1.224,1.22405,1.224,1.224,5000000.0
2009-08-24 17:10:00,1.2239,1.2241,1.22365,1.22385,38500000.0
2009-08-24 17:11:00,1.2238,1.224,1.22365,1.22385,43300000.0
2009-08-24 17:12:00,1.22375,1.22385,1.22365,1.2238,31200000.0
2009-08-24 17:13:00,1.2238,1.22425,1.22355,1.22395,72000000.0
2009-08-24 17:14:00,1.22395,1.2241,1.2235,1.22385,110000000.0
2009-08-24 17:15:00,1.22385,1.2241,1.22375,1.2238,51200000.0
2009-08-24 17:16:00,1.22385,1.2239,1.2235,1.22355,83500000.0
2009-08-24 17:17:00,1.2236,1.2238,1.22345,1.2235,42100000.0
2009-08-24 17:18:00,1.2235,1.2235,1.2235,1.2235,19000000.0
2009-08-24 17:19:00,1.2235,1.2235,1.2235,1.2235,6000000.0
2009-08-24 17:20:00,1.2235,1.2235,1.22325,1.22335,64400000.0
2009-08-24 17:21:00,1.2233,1.22355,1.22325,1.22325,152800000.0
2009-08-24 17:22:00,1.22325,1.2233,1.22325,1.22325,204760000.0
2009-08-24 17:23:00,1.22325,1.22335,1.22325,1.22325,170560000.0
2009-08-24 17:24:00,1.22325,1.22325,1.22245,1.22275,107920000.0
2009-08-24 17:25:00,1.2228,1.2229,1.22245,1.2225,71000000.0
2009-08-24 17:26:00,1.2225,1.22265,1.22245,1.2225,18000000.0
2009-08-24 17:27:00,1.2225,1.2226,1.2225,1.2225,50300000.0
2009-08-24 17:28:00,1.22255,1.2229,1.22245,1.2229,76000000.0
2009-08-24 17:29:00,1.22285,1.2232,1.2226,1.22295,147100000.0
2009-08-24 17:30:00,1.22295,1.2233,1.2224,1.2225,105700000.0
2009-08-24 17:31:00,1.22255,1.22255,1.2225,1.2225,72000000.0
2009-08-24 17:32:00,1.2225,1.2225,1.2219,1.2225,86060000.0
2009-08-24 17:33:00,1.2225,1.2225,1.22195,1.2225,61000000.0
2009-08-24 17:34:00,1.2225,1.2225,1.2225,1.2225,52000000.0
2009-08-24 17:35:00,1.2225,1.2225,1.2219,1.2219,246350000.0
2009-08-24 17:36:00,1.2219,1.22225,1.2219,1.22195,319710000.0
2009-08-24 17:37:00,1.22195,1.222,1.2219,1.2219,292380000.0
2009-08-24 17:38:00,1.2219,1.2225,1.2219,1.22195,270130000.0
2009-08-24 17:39:00,1.22195,1.22235,1.2219,1.22235,207790000.0
2009-08-24 17:40:00,1.2224,1.22245,1.22205,1.2222,31100000.0
2009-08-24 17:41:00,1.2223,1.22245,1.2222,1.22245,54200000.0
2009-08-24 17:42:00,1.22255,1.2227,1.2219,1.2221,214200000.0
2009-08-24 17:43:00,1.22215,1.22225,1.222,1.2221,48400000.0
2009-08-24 17:44:00,1.2221,1.22225,1.2219,1.2221,55730000.0
2009-08-24 17:45:00,1.2221,1.22225,1.2219,1.2222,142890000.0
2009-08-24 17:46:00,1.22215,1.2224,1.2219,1.222,39960000.0
2009-08-24 17:47:00,1.222,1.22235,1.222,1.2222,91900000.0
2009-08-24 17:48:00,1.2221,1.22245,1.22195,1.22235,90300000.0
2009-08-24 17:49:00,1.2222,1.2223,1.2219,1.22225,58130000.0
2009-08-24 17:50:00,1.2223,1.2225,1.22195,1.2224,130500000.0
2009-08-24 17:51:00,1.2224,1.2225,1.2219,1.22225,137210000.0
2009-08-24 17:52:00,1.2224,1.22245,1.22225,1.2224,20700000.0
2009-08-24 17:53:00,1.22235,1.2228,1.22235,1.22265,46600000.0
2009-08-24 17:54:00,1.2226,1.22265,1.22215,1.22225,28100000.0
2009-08-24 17:55:00,1.22225,1.2225,1.22205,1.2225,72400000.0
2009-08-24 17:56:00,1.22245,1.2225,1.2219,1.22195,61490000.0
2009-08-24 17:57:00,1.22195,1.22235,1.22195,1.22235,35500000.0
2009-08-24 17:58:00,1.22235,1.22235,1.2219,1.2219,88640000.0
2009-08-24 17:59:00,1.2219,1.2219,1.22085,1.2209,242500000.0
2009-08-24 18:00:00,1.2208,1.22105,1.2206,1.22095,67400000.0
2009-08-24 18:01:00,1.2209,1.22095,1.22085,1.22095,8000000.0
2009-08-24 18:02:00,1.22095,1.22135,1.22045,1.2206,38300000.0
2009-08-24 18:03:00,1.2208,1.2211,1.2206,1.22065,39400000.0
2009-08-24 18:04:00,1.2207,1.22115,1.2207,1.22105,36300000.0
2009-08-24 18:05:00,1.22105,1.2212,1.2208,1.2211,36300000.0
2009-08-24 18:06:00,1.22085,1.2212,1.2206,1.2212,34100000.0
2009-08-24 18:07:00,1.22135,1.22165,1.2207,1.22085,30600000.0
2009-08-24 18:08:00,1.22085,1.22105,1.22085,1.22095,28000000.0
2009-08-24 18:09:00,1.221,1.2211,1.22085,1.22105,36000000.0
2009-08-24 18:10:00,1.2211,1.22155,1.22095,1.22115,39000000.0
2009-08-24 18:11:00,1.2212,1.2215,1.2212,1.22135,35000000.0
2009-08-24 18:12:00,1.22115,1.22135,1.22115,1.22135,12000000.0
2009-08-24 18:13:00,1.2214,1.2214,1.22095,1.22105,20000000.0
2009-08-24 18:14:00,1.22105,1.22125,1.22105,1.2212,15600000.0
2009-08-24 18:15:00,1.2212,1.22135,1.221,1.2212,27000000.0
2009-08-24 18:16:00,1.2211,1.22125,1.2211,1.22125,31100000.0
2009-08-24 18:17:00,1.22125,1.2214,1.22065,1.22105,39100000.0
2009-08-24 18:18:00,1.22095,1.2211,1.22065,1.22105,46000000.0
2009-08-24 18:19:00,1.221,1.2212,1.2208,1.2208,26100000.0
2009-08-24 18:20:00,1.22085,1.221,1.2206,1.22065,38500000.0
2009-08-24 18:21:00,1.2206,1.221,1.2206,1.22085,38100000.0
2009-08-24 18:22:00,1.2209,1.2209,1.22045,1.22065,21900000.0
2009-08-24 18:23:00,1.2207,1.2207,1.2203,1.22045,69000000.0
2009-08-24 18:24:00,1.22045,1.2209,1.22045,1.22075,53200000.0
2009-08-24 18:25:00,1.22075,1.22125,1.22075,1.22125,28100000.0
2009-08-24 18:26:00,1.2213,1.2213,1.2208,1.22095,42500000.0
2009-08-24 18:27:00,1.22075,1.221,1.22055,1.22055,50000000.0
2009-08-24 18:28:00,1.22075,1.22095,1.2206,1.2207,68900000.0
2009-08-24 18:29:00,1.2206,1.2207,1.22055,1.22055,21700000.0
2009-08-24 18:30:00,1.2206,1.22105,1.2204,1.2208,84600000.0
2009-08-24 18:31:00,1.2209,1.22105,1.22085,1.22085,27600000.0
2009-08-24 18:32:00,1.22085,1.2209,1.22065,1.2209,50600000.0
2009-08-24 18:33:00,1.2209,1.22095,1.2207,1.22085,34400000.0
2009-08-24 18:34:00,1.2208,1.2212,1.2208,1.221,23400000.0
2009-08-24 18:35:00,1.2211,1.22135,1.2211,1.2213,19100000.0
2009-08-24 18:36:00,1.22135,1.2216,1.2207,1.22125,105400000.0
2009-08-24 18:37:00,1.22125,1.2217,1.22125,1.2217,23400000.0
2009-08-24 18:38:00,1.22135,1.2216,1.22095,1.22135,33600000.0
2009-08-24 18:39:00,1.22145,1.22145,1.2213,1.2213,11000000.0
2009-08-24 18:40:00,1.2213,1.22145,1.22125,1.22125,18000000.0
2009-08-24 18:41:00,1.22135,1.2217,1.221,1.221,75000000.0
2009-08-24 18:42:00,1.2211,1.2217,1.221,1.221,81600000.0
2009-08-24 18:43:00,1.2211,1.2214,1.22065,1.2213,69500000.0
2009-08-24 18:44:00,1.2213,1.2215,1.2213,1.22135,35600000.0
2009-08-24 18:45:00,1.2213,1.22175,1.22095,1.22175,166400000.0
2009-08-24 18:46:00,1.22175,1.2218,1.2214,1.2218,265300000.0
2009-08-24 18:47:00,1.2218,1.22195,1.2216,1.22175,46200000.0
2009-08-24 18:48:00,1.2218,1.2218,1.2217,1.2218,19200000.0
2009-08-24 18:49:00,1.2217,1.2218,1.2215,1.2218,9100000.0
2009-08-24 18:50:00,1.2217,1.22185,1.2213,1.22175,57600000.0
2009-08-24 18:51:00,1.2217,1.2217,1.2215,1.2215,7100000.0
2009-08-24 18:52:00,1.22155,1.2217,1.22135,1.2215,31000000.0
2009-08-24 18:53:00,1.2214,1.22155,1.22105,1.22105,49000000.0
2009-08-24 18:54:00,1.2211,1.2214,1.22105,1.22135,56900000.0
2009-08-24 18:55:00,1.22135,1.22155,1.2212,1.22125,27100000.0
2009-08-24 18:56:00,1.22135,1.22145,1.221,1.2213,55900000.0
2009-08-24 18:57:00,1.22135,1.22155,1.2213,1.22135,8000000.0
2009-08-24 18:58:00,1.2214,1.22155,1.2212,1.22135,33100000.0
2009-08-24 18:59:00,1.2214,1.22145,1.22095,1.2213,46800000.0
2009-08-24 19:00:00,1.22125,1.22155,1.221,1.22115,72300000.0
2009-08-24 19:01:00,1.2209,1.22115,1.22075,1.22115,55600000.0
2009-08-24 19:02:00,1.22105,1.22105,1.22075,1.22095,30400000.0
2009-08-24 19:03:00,1.22095,1.2211,1.22045,1.2206,87300000.0
2009-08-24 19:04:00,1.2204,1.22095,1.2203,1.2204,77400000.0
2009-08-24 19:05:00,1.2204,1.2211,1.2204,1.2211,88000000.0
2009-08-24 19:06:00,1.2211,1.22115,1.22085,1.22085,30300000.0
2009-08-24 19:07:00,1.2209,1.221,1.22085,1.221,20100000.0
2009-08-24 19:08:00,1.22105,1.2212,1.2206,1.221,62500000.0
2009-08-24 19:09:00,1.2209,1.22125,1.22055,1.22075,135400000.0
2009-08-24 19:10:00,1.2208,1.22155,1.22075,1.22145,85900000.0
2009-08-24 19:11:00,1.22145,1.2217,1.2213,1.2216,46100000.0
2009-08-24 19:12:00,1.2216,1.2217,1.2212,1.2217,74800000.0
2009-08-24 19:13:00,1.22165,1.22165,1.22115,1.22135,38000000.0
2009-08-24 19:14:00,1.22145,1.22165,1.22095,1.22115,96500000.0
2009-08-24 19:15:00,1.22115,1.2216,1.2211,1.22125,59300000.0
2009-08-24 19:16:00,1.22125,1.2214,1.22095,1.2213,62800000.0
2009-08-24 19:17:00,1.2213,1.22165,1.2211,1.22135,42300000.0
2009-08-24 19:18:00,1.22135,1.22185,1.2211,1.2217,45900000.0
2009-08-24 19:19:00,1.22175,1.222,1.2216,1.2217,28000000.0
2009-08-24 19:20:00,1.22175,1.22185,1.2211,1.22145,45000000.0
2009-08-24 19:21:00,1.22145,1.22145,1.22115,1.2212,48000000.0
2009-08-24 19:22:00,1.2212,1.22125,1.2211,1.22125,23000000.0
2009-08-24 19:23:00,1.2212,1.22135,1.221,1.2211,61000000.0
2009-08-24 19:24:00,1.22115,1.2215,1.221,1.2215,83500000.0
2009-08-24 19:25:00,1.2214,1.2218,1.221,1.2212,115200000.0
2009-08-24 19:26:00,1.22125,1.2216,1.2212,1.2214,79500000.0
2009-08-24 19:27:00,1.2213,1.2217,1.2212,1.22165,76600000.0
2009-08-24 19:28:00,1.2217,1.22185,1.2213,1.22135,90800000.0
2009-08-24 19:29:00,1.22135,1.22195,1.22115,1.22175,63800000.0
2009-08-24 19:30:00,1.22175,1.22175,1.2212,1.2212,86000000.0
2009-08-24 19:31:00,1.2213,1.2217,1.2211,1.2212,58500000.0
2009-08-24 19:32:00,1.22115,1.22155,1.22115,1.22145,50000000.0
2009-08-24 19:33:00,1.22155,1.22175,1.22135,1.2217,66000000.0
2009-08-24 19:34:00,1.2216,1.2218,1.2216,1.2217,34000000.0
2009-08-24 19:35:00,1.2218,1.222,1.2217,1.2217,56100000.0
2009-08-24 19:36:00,1.2217,1.22205,1.2211,1.22155,103200000.0
2009-08-24 19:37:00,1.22155,1.22185,1.22145,1.22155,74000000.0
2009-08-24 19:38:00,1.2215,1.2218,1.22135,1.2217,77900000.0
2009-08-24 19:39:00,1.2217,1.2217,1.22125,1.22145,54400000.0
2009-08-24 19:40:00,1.22145,1.2215,1.22085,1.22085,93700000.0
2009-08-24 19:41:00,1.22105,1.22185,1.22105,1.22175,97800000.0
2009-08-24 19:42:00,1.2218,1.22215,1.22175,1.222,59300000.0
2009-08-24 19:43:00,1.2221,1.2221,1.2211,1.22135,106900000.0
2009-08-24 19:44:00,1.22135,1.2215,1.2213,1.2215,18000000.0
2009-08-24 19:45:00,1.2215,1.2215,1.22125,1.2213,30900000.0
2009-08-24 19:46:00,1.2213,1.22155,1.2213,1.2215,15600000.0
2009-08-24 19:47:00,1.22155,1.2216,1.2212,1.22145,80400000.0
2009-08-24 19:48:00,1.22125,1.2215,1.22125,1.2215,59400000.0
2009-08-24 19:49:00,1.2213,1.2215,1.22115,1.22125,50900000.0
2009-08-24 19:50:00,1.22135,1.2215,1.2212,1.2213,30400000.0
2009-08-24 19:51:00,1.22125,1.2213,1.2211,1.2211,11200000.0
2009-08-24 19:52:00,1.22105,1.2215,1.221,1.22145,27900000.0
2009-08-24 19:53:00,1.22145,1.22145,1.2211,1.2212,24000000.0
2009-08-24 19:54:00,1.22125,1.2214,1.22115,1.22115,27800000.0
2009-08-24 19:55:00,1.2212,1.22145,1.2211,1.2212,35200000.0
2009-08-24 19:56:00,1.22125,1.22205,1.22115,1.22205,94300000.0
2009-08-24 19:57:00,1.2221,1.2221,1.2219,1.22205,11000000.0
2009-08-24 19:58:00,1.22205,1.22205,1.22185,1.22185,18600000.0
2009-08-24 19:59:00,1.22185,1.22195,1.22165,1.2217,56300000.0
2009-08-24 20:00:00,1.22185,1.2219,1.22165,1.2219,50000000.0
2009-08-24 20:01:00,1.22215,1.2223,1.22145,1.22165,27000000.0
2009-08-24 20:02:00,1.2217,1.2221,1.2216,1.222,14200000.0
2009-08-24 20:03:00,1.222,1.222,1.2218,1.22195,10300000.0
2009-08-24 20:04:00,1.2219,1.2219,1.22145,1.22155,34100000.0
2009-08-24 20:05:00,1.22165,1.22195,1.22155,1.22165,93200000.0
2009-08-24 20:06:00,1.22165,1.22185,1.2212,1.2214,65800000.0
2009-08-24 20:07:00,1.2215,1.2217,1.221,1.22135,63800000.0
2009-08-24 20:08:00,1.2213,1.2217,1.2213,1.2217,55700000.0
2009-08-24 20:09:00,1.2216,1.2219,1.22135,1.2217,69400000.0
2009-08-24 20:10:00,1.2217,1.2217,1.22115,1.22115,69000000.0
2009-08-24 20:11:00,1.22125,1.2214,1.2211,1.2214,21200000.0
2009-08-24 20:12:00,1.2212,1.2214,1.22115,1.2214,11100000.0
2009-08-24 20:13:00,1.2215,1.222,1.2214,1.222,54700000.0
2009-08-24 20:14:00,1.22205,1.22205,1.22115,1.2214,100300000.0
2009-08-24 20:15:00,1.2214,1.2215,1.2209,1.22125,63400000.0
2009-08-24 20:16:00,1.22125,1.2215,1.22125,1.2215,16800000.0
2009-08-24 20:17:00,1.22145,1.2215,1.22145,1.2215,5000000.0
2009-08-24 20:18:00,1.2213,1.2215,1.2213,1.2215,3600000.0
2009-08-24 20:19:00,1.22155,1.2216,1.2212,1.2216,20600000.0
2009-08-24 20:20:00,1.2215,1.2215,1.22095,1.2213,39800000.0
2009-08-24 20:21:00,1.2213,1.22165,1.2212,1.2215,33700000.0
2009-08-24 20:22:00,1.22155,1.2216,1.22145,1.2216,23900000.0
2009-08-24 20:23:00,1.22155,1.2218,1.22155,1.22175,34200000.0
2009-08-24 20:24:00,1.2217,1.22175,1.2215,1.22155,30900000.0
2009-08-24 20:25:00,1.22145,1.22175,1.2213,1.2213,94900000.0
2009-08-24 20:26:00,1.22155,1.2221,1.22155,1.22185,79000000.0
2009-08-24 20:27:00,1.22185,1.2219,1.22165,1.22175,23500000.0
2009-08-24 20:28:00,1.2215,1.2218,1.22135,1.22155,38700000.0
2009-08-24 20:29:00,1.22165,1.22175,1.2214,1.22175,19700000.0
2009-08-24 20:30:00,1.2218,1.2219,1.22145,1.2218,25200000.0
2009-08-24 20:31:00,1.22175,1.22185,1.2217,1.22185,6300000.0
2009-08-24 20:32:00,1.2218,1.22195,1.22165,1.22165,18300000.0
2009-08-24 20:33:00,1.22165,1.22185,1.22155,1.22155,22600000.0
2009-08-24 20:34:00,1.22165,1.22175,1.2214,1.2217,45800000.0
2009-08-24 20:35:00,1.22145,1.2216,1.22145,1.2215,20500000.0
2009-08-24 20:36:00,1.2215,1.2216,1.2214,1.2214,10300000.0
2009-08-24 20:37:00,1.2214,1.2214,1.2214,1.2214,2000000.0
2009-08-24 20:38:00,1.2213,1.22185,1.22125,1.22135,43300000.0
2009-08-24 20:39:00,1.22145,1.2217,1.22125,1.2217,50200000.0
2009-08-24 20:40:00,1.22175,1.22175,1.22145,1.22165,44700000.0
2009-08-24 20:41:00,1.2216,1.2219,1.22145,1.2219,28100000.0
2009-08-24 20:42:00,1.22195,1.22215,1.22165,1.2217,16200000.0
2009-08-24 20:43:00,1.22175,1.2219,1.2216,1.22165,16300000.0
2009-08-24 20:44:00,1.22175,1.2219,1.22175,1.2219,5000000.0
2009-08-24 20:45:00,1.22185,1.22185,1.22165,1.22175,11700000.0
2009-08-24 20:46:00,1.2218,1.22205,1.2218,1.22205,12200000.0
2009-08-24 20:47:00,1.222,1.222,1.2217,1.2217,3000000.0
2009-08-24 20:48:00,1.2218,1.222,1.22175,1.2219,34500000.0
2009-08-24 20:49:00,1.22195,1.222,1.22165,1.2218,43300000.0
2009-08-24 20:50:00,1.2218,1.2218,1.2217,1.2217,10700000.0
2009-08-24 20:51:00,1.2218,1.22205,1.2217,1.2218,21800000.0
2009-08-24 20:52:00,1.2219,1.22235,1.2219,1.2222,39100000.0
2009-08-24 20:53:00,1.2222,1.2224,1.22215,1.2223,24000000.0
2009-08-24 20:54:00,1.2224,1.22245,1.2224,1.22245,10300000.0
2009-08-24 20:55:00,1.2222,1.22245,1.2222,1.2222,21300000.0
2009-08-24 20:56:00,1.2222,1.22225,1.22215,1.22215,26400000.0
2009-08-24 20:57:00,1.22215,1.22215,1.22205,1.22205,20000000.0
2009-08-24 20:58:00,1.22215,1.2225,1.22205,1.2225,26000000.0
2009-08-24 20:59:00,1.22255,1.22265,1.22205,1.2221,58300000.0
2009-08-24 21:00:00,1.2221,1.2223,1.2218,1.2222,84800000.0
2009-08-24 21:01:00,1.2222,1.2225,1.2222,1.22245,6100000.0
2009-08-24 21:02:00,1.22235,1.22235,1.2221,1.22215,39500000.0
2009-08-24 21:03:00,1.2222,1.22245,1.2221,1.2223,68800000.0
2009-08-24 21:04:00,1.2223,1.22255,1.2223,1.22245,104500000.0
2009-08-24 21:05:00,1.22245,1.22285,1.22245,1.2227,276600000.0
2009-08-24 21:06:00,1.2227,1.22285,1.2223,1.2225,188700000.0
2009-08-24 21:07:00,1.22245,1.22245,1.22195,1.22215,23600000.0
2009-08-24 21:08:00,1.22215,1.2224,1.22175,1.2224,86900000.0
2009-08-24 21:09:00,1.22245,1.22265,1.22195,1.22225,260800000.0
2009-08-24 21:10:00,1.2224,1.22265,1.22235,1.22255,49300000.0
2009-08-24 21:11:00,1.22255,1.2226,1.2225,1.22255,12000000.0
2009-08-24 21:12:00,1.2223,1.2225,1.2221,1.2222,43800000.0
2009-08-24 21:13:00,1.2222,1.22255,1.2222,1.22235,65200000.0
2009-08-24 21:14:00,1.22235,1.2225,1.22225,1.22225,104000000.0
2009-08-24 21:15:00,1.2223,1.2224,1.22205,1.22225,136700000.0
2009-08-24 21:16:00,1.22215,1.22215,1.22175,1.2218,45700000.0
2009-08-24 21:17:00,1.2218,1.22205,1.22165,1.22175,31000000.0
2009-08-24 21:18:00,1.22185,1.222,1.22185,1.222,19800000.0
2009-08-24 21:19:00,1.222,1.222,1.2218,1.2218,6000000.0
2009-08-24 21:20:00,1.22185,1.2219,1.22145,1.22165,96500000.0
2009-08-24 21:21:00,1.22165,1.22195,1.22165,1.22195,14800000.0
2009-08-24 21:22:00,1.2219,1.22195,1.2217,1.22185,20500000.0
2009-08-24 21:23:00,1.2217,1.2219,1.22165,1.22185,30300000.0
2009-08-24 21:24:00,1.22165,1.22195,1.22165,1.22195,55400000.0
2009-08-24 21:25:00,1.22185,1.2222,1.22185,1.222,38600000.0
2009-08-24 21:26:00,1.222,1.22225,1.222,1.22215,27200000.0
2009-08-24 21:27:00,1.22215,1.2227,1.22165,1.2219,166000000.0
2009-08-24 21:28:00,1.22205,1.2222,1.2218,1.222,224000000.0
2009-08-24 21:29:00,1.222,1.22205,1.22175,1.22205,48100000.0
2009-08-24 21:30:00,1.22205,1.2222,1.22165,1.22215,357800000.0
2009-08-24 21:31:00,1.22215,1.22275,1.2221,1.22275,98400000.0
2009-08-24 21:32:00,1.22275,1.22285,1.22195,1.22245,343100000.0
2009-08-24 21:33:00,1.22245,1.2226,1.22235,1.2226,512600000.0
2009-08-24 21:34:00,1.2226,1.223,1.22205,1.223,532300000.0
2009-08-24 21:35:00,1.223,1.2232,1.22225,1.2226,426300000.0
2009-08-24 21:36:00,1.22255,1.22285,1.22245,1.2228,261700000.0
2009-08-24 21:37:00,1.2228,1.2228,1.2222,1.22255,148700000.0
2009-08-24 21:38:00,1.2226,1.22265,1.2221,1.2222,241400000.0
2009-08-24 21:39:00,1.2222,1.22235,1.2217,1.22175,45500000.0
2009-08-24 21:40:00,1.22185,1.22205,1.2217,1.222,70900000.0
2009-08-24 21:41:00,1.222,1.22215,1.22145,1.22185,79900000.0
2009-08-24 21:42:00,1.22175,1.22175,1.2215,1.22165,84900000.0
2009-08-24 21:43:00,1.22165,1.22185,1.22145,1.22185,62600000.0
2009-08-24 21:44:00,1.22175,1.2224,1.22175,1.22225,47700000.0
2009-08-24 21:45:00,1.22225,1.22225,1.22185,1.22205,40500000.0
2009-08-24 21:46:00,1.222,1.22215,1.22195,1.2221,61700000.0
2009-08-24 21:47:00,1.2222,1.22265,1.22155,1.22265,200900000.0
2009-08-24 21:48:00,1.22265,1.22265,1.2222,1.22235,372900000.0
2009-08-24 21:49:00,1.2225,1.2225,1.22215,1.22215,83600000.0
2009-08-24 21:50:00,1.22215,1.22215,1.2221,1.22215,35400000.0
2009-08-24 21:51:00,1.22215,1.22255,1.22215,1.22255,42100000.0
2009-08-24 21:52:00,1.22245,1.2232,1.22225,1.22315,215300000.0
2009-08-24 21:53:00,1.22305,1.22305,1.2222,1.2224,251200000.0
2009-08-24 21:54:00,1.22235,1.22295,1.22205,1.2227,245300000.0
2009-08-24 21:55:00,1.2227,1.2227,1.22255,1.22255,221200000.0
2009-08-24 21:56:00,1.22255,1.2227,1.2225,1.2225,179800000.0
2009-08-24 21:57:00,1.2225,1.2225,1.2221,1.2221,140600000.0
2009-08-24 21:58:00,1.2221,1.2223,1.2221,1.2223,23900000.0
2009-08-24 21:59:00,1.22235,1.22265,1.22185,1.22195,129900000.0
2009-08-24 22:00:00,1.22195,1.22215,1.2219,1.22215,393100000.0
2009-08-24 22:01:00,1.22215,1.22215,1.22205,1.2221,198600000.0
2009-08-24 22:02:00,1.2221,1.22215,1.2221,1.22215,200900000.0
2009-08-24 22:03:00,1.22215,1.2225,1.22215,1.22245,1159200000.0
2009-08-24 22:04:00,1.22245,1.2225,1.22225,1.2225,287000000.0
2009-08-24 22:05:00,1.2225,1.2225,1.2224,1.2224,493200000.0
2009-08-24 22:06:00,1.2224,1.2225,1.2224,1.2225,733000000.0
2009-08-24 22:07:00,1.2225,1.2226,1.2224,1.2225,263000000.0
2009-08-24 22:08:00,1.2225,1.2225,1.2223,1.2223,211000000.0
2009-08-24 22:09:00,1.2223,1.22245,1.2223,1.2223,198000000.0
2009-08-24 22:10:00,1.2223,1.2223,1.2222,1.2222,330000000.0
2009-08-24 22:11:00,1.2222,1.22255,1.2222,1.22255,415200000.0
2009-08-24 22:12:00,1.22255,1.2226,1.2222,1.22235,224700000.0
2009-08-24 22:13:00,1.22235,1.2224,1.22235,1.2224,2700000.0
2009-08-24 22:14:00,1.22235,1.22245,1.22235,1.22245,337000000.0
2009-08-24 22:15:00,1.22245,1.2225,1.22245,1.2225,127100000.0
2009-08-24 22:16:00,1.2225,1.2225,1.22205,1.22235,237400000.0
2009-08-24 22:17:00,1.22235,1.22245,1.22235,1.22245,194000000.0
2009-08-24 22:18:00,1.22245,1.22295,1.22245,1.22255,404900000.0
2009-08-24 22:19:00,1.22255,1.2226,1.22245,1.2226,557100000.0
2009-08-24 22:20:00,1.2226,1.2231,1.2225,1.2231,766400000.0
2009-08-24 22:21:00,1.2231,1.2231,1.223,1.223,337200000.0
2009-08-24 22:22:00,1.223,1.2231,1.223,1.2231,324700000.0
2009-08-24 22:23:00,1.2231,1.2231,1.2224,1.22285,391400000.0
2009-08-24 22:24:00,1.22285,1.2231,1.22285,1.2231,362100000.0
2009-08-24 22:25:00,1.2231,1.2231,1.2231,1.2231,390500000.0
2009-08-24 22:26:00,1.2231,1.2231,1.22305,1.2231,410300000.0
2009-08-24 22:27:00,1.2231,1.2231,1.22235,1.2225,220800000.0
2009-08-24 22:28:00,1.2225,1.2225,1.2225,1.2225,145000000.0
2009-08-24 22:29:00,1.2225,1.2225,1.2225,1.2225,206000000.0
2009-08-24 22:30:00,1.2225,1.22365,1.2224,1.22325,182400000.0
2009-08-24 22:31:00,1.2233,1.22355,1.22295,1.2232,65200000.0
2009-08-24 22:32:00,1.22325,1.22325,1.22235,1.2226,50700000.0
2009-08-24 22:33:00,1.2226,1.2226,1.2226,1.2226,8000000.0
2009-08-24 22:34:00,1.2226,1.2234,1.22255,1.22335,59300000.0
2009-08-24 22:35:00,1.22335,1.22335,1.2224,1.2225,83800000.0
2009-08-24 22:36:00,1.2225,1.2225,1.2225,1.2225,5000000.0
2009-08-24 22:37:00,1.2225,1.2227,1.2225,1.2227,25000000.0
2009-08-24 22:38:00,1.22275,1.2228,1.22275,1.2228,14900000.0
2009-08-24 22:39:00,1.2229,1.2229,1.2229,1.2229,2000000.0
2009-08-24 22:40:00,1.22265,1.22265,1.22265,1.22265,4000000.0
2009-08-24 22:41:00,1.22207,1.22211,1.22207,1.22209,4500000.0
2009-08-24 22:42:00,1.22275,1.22275,1.22245,1.22245,4500000.0
2009-08-24 22:43:00,1.2225,1.2233,1.2225,1.2233,14300000.0
2009-08-24 22:44:00,1.2233,1.2233,1.2232,1.2233,4000000.0
2009-08-24 22:45:00,1.2232,1.22335,1.2232,1.2233,17000000.0
2009-08-24 22:46:00,1.2233,1.2238,1.2233,1.2238,7600000.0
2009-08-24 22:47:00,1.2236,1.2236,1.2236,1.2236,1600000.0
2009-08-24 22:48:00,1.2234,1.2234,1.22325,1.22325,2000000.0
2009-08-24 22:49:00,1.22345,1.224,1.22345,1.2237,11600000.0
2009-08-24 22:50:00,1.22335,1.22345,1.2233,1.22335,66000000.0
2009-08-24 22:51:00,1.2233,1.22335,1.2228,1.2233,16000000.0
2009-08-24 22:52:00,1.2232,1.2234,1.22235,1.22285,30400000.0
2009-08-24 22:53:00,1.22285,1.22325,1.22285,1.22315,8000000.0
2009-08-24 22:54:00,1.22315,1.2232,1.22275,1.22285,5000000.0
2009-08-24 22:55:00,1.2229,1.2237,1.22285,1.2235,25800000.0
2009-08-24 22:56:00,1.223,1.2234,1.223,1.2234,3000000.0
2009-08-24 22:57:00,1.22365,1.22365,1.22365,1.22365,1000000.0
2009-08-24 22:58:00,1.2231,1.2237,1.2231,1.2237,6000000.0
2009-08-24 22:59:00,1.22385,1.22385,1.2235,1.2235,11000000.0
2009-08-24 23:00:00,1.22365,1.2237,1.22365,1.22365,3000000.0
2009-08-24 23:01:00,1.2232,1.22365,1.2232,1.22365,5000000.0
2009-08-24 23:02:00,1.22355,1.224,1.2231,1.22395,25200000.0
2009-08-24 23:03:00,1.22385,1.22395,1.22385,1.22395,2000000.0
2009-08-24 23:04:00,1.224,1.224,1.22395,1.22395,6000000.0
2009-08-24 23:05:00,1.2236,1.2236,1.2236,1.2236,2000000.0
2009-08-24 23:06:00,1.2237,1.22425,1.2237,1.2242,42400000.0
2009-08-24 23:07:00,1.2242,1.2242,1.2238,1.2238,16900000.0
2009-08-24 23:08:00,1.22395,1.22405,1.2238,1.22405,18400000.0
2009-08-24 23:09:00,1.2241,1.2243,1.22405,1.2243,13900000.0
2009-08-24 23:10:00,1.2243,1.22435,1.22315,1.2238,36000000.0
2009-08-24 23:11:00,1.2236,1.22385,1.2233,1.22375,17200000.0
2009-08-24 23:12:00,1.2234,1.2236,1.2227,1.223,23700000.0
2009-08-24 23:13:00,1.22305,1.224,1.223,1.2238,36000000.0
2009-08-24 23:14:00,1.22385,1.22395,1.22275,1.2237,27900000.0
2009-08-24 23:15:00,1.22375,1.22385,1.22375,1.22385,9000000.0
2009-08-24 23:16:00,1.22365,1.22385,1.2235,1.22385,16400000.0
2009-08-24 23:17:00,1.2238,1.224,1.2238,1.224,16100000.0
2009-08-24 23:18:00,1.2238,1.22385,1.2236,1.2237,35400000.0
2009-08-24 23:19:00,1.2237,1.22405,1.22355,1.22365,32900000.0
2009-08-24 23:20:00,1.22365,1.22365,1.2223,1.2231,81400000.0
2009-08-24 23:21:00,1.2231,1.22335,1.22245,1.223,65000000.0
2009-08-24 23:22:00,1.22315,1.22315,1.22315,1.22315,1000000.0
2009-08-24 23:23:00,1.2232,1.22375,1.2232,1.22335,47200000.0
2009-08-24 23:24:00,1.2234,1.2235,1.2233,1.2235,45700000.0
2009-08-24 23:25:00,1.22325,1.2233,1.22325,1.2233,6400000.0
2009-08-24 23:26:00,1.2234,1.2235,1.2234,1.2235,7000000.0
2009-08-24 23:27:00,1.2233,1.2235,1.22325,1.2235,5000000.0
2009-08-24 23:28:00,1.2235,1.2238,1.2235,1.22375,124000000.0
2009-08-24 23:29:00,1.22375,1.22375,1.22355,1.2236,185000000.0
2009-08-24 23:30:00,1.2236,1.2238,1.2236,1.2238,174000000.0
2009-08-24 23:31:00,1.2238,1.2238,1.22345,1.22355,361000000.0
2009-08-24 23:32:00,1.22355,1.22355,1.22355,1.22355,374000000.0
2009-08-24 23:33:00,1.22355,1.2241,1.2233,1.2234,177700000.0
2009-08-24 23:34:00,1.22345,1.22365,1.2226,1.223,64900000.0
2009-08-24 23:35:00,1.223,1.2233,1.223,1.22325,11100000.0
2009-08-24 23:36:00,1.22305,1.22325,1.2223,1.2227,43100000.0
2009-08-24 23:37:00,1.22275,1.22295,1.22275,1.22295,6000000.0
2009-08-24 23:38:00,1.22295,1.22315,1.22295,1.22315,12400000.0
2009-08-24 23:39:00,1.22305,1.22325,1.22305,1.22325,8400000.0
2009-08-24 23:40:00,1.22265,1.2234,1.22265,1.22325,16200000.0
2009-08-24 23:41:00,1.22325,1.22335,1.22315,1.22335,21000000.0
2009-08-24 23:42:00,1.2231,1.22345,1.2231,1.2233,24900000.0
2009-08-24 23:43:00,1.2233,1.22335,1.2231,1.22315,8500000.0
2009-08-24 23:44:00,1.2231,1.22335,1.2231,1.22335,9900000.0
2009-08-24 23:45:00,1.22345,1.2235,1.22335,1.22335,9300000.0
2009-08-24 23:46:00,1.2233,1.2233,1.2231,1.22315,10200000.0
2009-08-24 23:47:00,1.2229,1.2232,1.2228,1.2232,12400000.0
2009-08-24 23:48:00,1.22285,1.223,1.22285,1.223,5500000.0
2009-08-24 23:49:00,1.2229,1.2233,1.2229,1.22305,19600000.0
2009-08-24 23:50:00,1.22315,1.2232,1.2231,1.2231,10400000.0
2009-08-24 23:51:00,1.22325,1.22335,1.2226,1.22265,24900000.0
2009-08-24 23:52:00,1.2227,1.22325,1.2227,1.2232,20400000.0
2009-08-24 23:53:00,1.2232,1.2232,1.22295,1.22315,12800000.0
2009-08-24 23:54:00,1.22295,1.2232,1.2229,1.22315,15800000.0
2009-08-24 23:55:00,1.22315,1.2232,1.223,1.223,4000000.0
2009-08-24 23:56:00,1.2228,1.22315,1.2228,1.22315,14400000.0
2009-08-24 23:57:00,1.22295,1.2233,1.22295,1.2232,9900000.0
2009-08-24 23:58:00,1.2231,1.22315,1.2231,1.22315,4800000.0
2009-08-24 23:59:00,1.22207,1.22207,1.22207,1.22207,21800000.0
2009-08-25 00:00:00,1.2233,1.2233,1.22305,1.2231,21800000.0
2009-08-25 00:01:00,1.22325,1.22325,1.22325,1.22325,1000000.0
2009-08-25 00:02:00,1.22305,1.22335,1.2229,1.223,26200000.0
2009-08-25 00:03:00,1.223,1.2231,1.223,1.2231,4000000.0
2009-08-25 00:04:00,1.22285,1.2232,1.22285,1.2231,7600000.0
2009-08-25 00:05:00,1.22305,1.2231,1.2228,1.22295,17700000.0
2009-08-25 00:06:00,1.22295,1.2231,1.22295,1.223,7000000.0
2009-08-25 00:07:00,1.22265,1.22285,1.22265,1.22285,2600000.0
2009-08-25 00:08:00,1.2229,1.2229,1.22265,1.22275,6600000.0
2009-08-25 00:09:00,1.22235,1.22235,1.22235,1.22235,2000000.0
2009-08-25 00:10:00,1.22245,1.22295,1.22245,1.2229,26300000.0
2009-08-25 00:11:00,1.22255,1.22255,1.22255,1.22255,2000000.0
2009-08-25 00:12:00,1.22265,1.22265,1.22265,1.22265,2000000.0
2009-08-25 00:13:00,1.22265,1.22265,1.22265,1.22265,5500000.0
2009-08-25 00:14:00,1.22265,1.2229,1.22265,1.2229,6000000.0
2009-08-25 00:15:00,1.22285,1.2229,1.2228,1.2229,13000000.0
2009-08-25 00:16:00,1.22285,1.2229,1.2228,1.2229,5000000.0
2009-08-25 00:17:00,1.2228,1.2229,1.2228,1.2229,3000000.0
2009-08-25 00:18:00,1.22285,1.22345,1.22285,1.22295,16000000.0
2009-08-25 00:19:00,1.2229,1.22345,1.2229,1.22295,19100000.0
2009-08-25 00:20:00,1.22305,1.22345,1.22305,1.22345,12300000.0
2009-08-25 00:21:00,1.2232,1.2232,1.223,1.22315,12600000.0
2009-08-25 00:22:00,1.2231,1.22315,1.223,1.22315,12000000.0
2009-08-25 00:23:00,1.22275,1.22315,1.22125,1.22315,69100000.0
2009-08-25 00:24:00,1.2231,1.2232,1.223,1.22305,10000000.0
2009-08-25 00:25:00,1.223,1.22305,1.22275,1.22285,19300000.0
2009-08-25 00:26:00,1.22285,1.22315,1.22285,1.22315,12000000.0
2009-08-25 00:27:00,1.22305,1.22325,1.22305,1.22305,8000000.0
2009-08-25 00:28:00,1.2228,1.22335,1.22275,1.2229,21800000.0
2009-08-25 00:29:00,1.2227,1.22315,1.2227,1.22315,23000000.0
2009-08-25 00:30:00,1.22305,1.22315,1.2225,1.22265,41200000.0
2009-08-25 00:31:00,1.22275,1.2229,1.2223,1.22275,154400000.0
2009-08-25 00:32:00,1.2228,1.2229,1.22265,1.22265,65700000.0
2009-08-25 00:33:00,1.22255,1.22275,1.22215,1.2227,41000000.0
2009-08-25 00:34:00,1.2227,1.22275,1.22245,1.22255,30600000.0
2009-08-25 00:35:00,1.22245,1.2226,1.2221,1.22225,36510000.0
2009-08-25 00:36:00,1.2223,1.2223,1.2221,1.2223,15090000.0
2009-08-25 00:37:00,1.22235,1.2225,1.2223,1.2225,8000000.0
2009-08-25 00:38:00,1.22255,1.22265,1.2221,1.22225,30850000.0
2009-08-25 00:39:00,1.2224,1.22255,1.2221,1.2222,71760000.0
2009-08-25 00:40:00,1.2222,1.22235,1.2221,1.22235,90140000.0
2009-08-25 00:41:00,1.22245,1.22265,1.22235,1.22265,79600000.0
2009-08-25 00:42:00,1.2226,1.22275,1.2225,1.22265,18000000.0
2009-08-25 00:43:00,1.22265,1.22275,1.22245,1.2226,65300000.0
2009-08-25 00:44:00,1.22255,1.2228,1.22225,1.22265,79600000.0
2009-08-25 00:45:00,1.2227,1.223,1.2226,1.2228,52700000.0
2009-08-25 00:46:00,1.2228,1.22285,1.22255,1.22255,18700000.0
2009-08-25 00:47:00,1.22275,1.2234,1.22275,1.2232,28300000.0
2009-08-25 00:48:00,1.2232,1.2232,1.222,1.2222,62300000.0
2009-08-25 00:49:00,1.2222,1.22275,1.2222,1.22275,11000000.0
2009-08-25 00:50:00,1.2224,1.22275,1.22215,1.22255,11000000.0
2009-08-25 00:51:00,1.2226,1.2227,1.22205,1.2227,14200000.0
2009-08-25 00:52:00,1.2227,1.2229,1.2227,1.22275,9000000.0
2009-08-25 00:53:00,1.22275,1.22285,1.22265,1.22265,10000000.0
2009-08-25 00:54:00,1.22275,1.22295,1.22225,1.22225,17700000.0
2009-08-25 00:55:00,1.2223,1.22275,1.2223,1.2227,9000000.0
2009-08-25 00:56:00,1.22265,1.22265,1.2224,1.22255,15000000.0
2009-08-25 00:57:00,1.2225,1.22265,1.2222,1.22225,17700000.0
2009-08-25 00:58:00,1.22215,1.22265,1.22215,1.2225,10000000.0
2009-08-25 00:59:00,1.2225,1.22285,1.2224,1.2224,27300000.0
2009-08-25 01:00:00,1.2222,1.22275,1.2218,1.22275,36000000.0
2009-08-25 01:01:00,1.2227,1.2227,1.2226,1.22265,9000000.0
2009-08-25 01:02:00,1.2224,1.22265,1.2224,1.22265,4000000.0
2009-08-25 01:03:00,1.2224,1.22265,1.2224,1.22265,9000000.0
2009-08-25 01:04:00,1.2227,1.2228,1.22235,1.22245,11000000.0
2009-08-25 01:05:00,1.2225,1.22285,1.2225,1.22285,20500000.0
2009-08-25 01:06:00,1.22285,1.223,1.22285,1.223,17100000.0
2009-08-25 01:07:00,1.223,1.22325,1.223,1.223,20000000.0
2009-08-25 01:08:00,1.223,1.2231,1.22275,1.2228,16000000.0
2009-08-25 01:09:00,1.2228,1.22295,1.2219,1.22255,23500000.0
2009-08-25 01:10:00,1.22245,1.22255,1.22235,1.22255,13000000.0
2009-08-25 01:11:00,1.22215,1.2222,1.22215,1.2222,4000000.0
2009-08-25 01:12:00,1.22245,1.22265,1.22245,1.22265,2000000.0
2009-08-25 01:13:00,1.22255,1.22255,1.22255,1.22255,2000000.0
2009-08-25 01:14:00,1.2221,1.2222,1.2221,1.2222,5600000.0
2009-08-25 01:15:00,1.2224,1.22275,1.2224,1.22275,7000000.0
2009-08-25 01:16:00,1.2226,1.22265,1.2224,1.2224,7000000.0
2009-08-25 01:17:00,1.22245,1.22265,1.22245,1.2226,14000000.0
2009-08-25 01:18:00,1.22225,1.22285,1.22225,1.2226,18900000.0
2009-08-25 01:19:00,1.22245,1.22285,1.22245,1.22265,23000000.0
2009-08-25 01:20:00,1.2227,1.223,1.2227,1.223,7000000.0
2009-08-25 01:21:00,1.223,1.223,1.2229,1.2229,17000000.0
2009-08-25 01:22:00,1.22265,1.22265,1.2225,1.2225,8300000.0
2009-08-25 01:23:00,1.22255,1.2229,1.22245,1.2229,27000000.0
2009-08-25 01:24:00,1.22255,1.2227,1.22255,1.2227,25400000.0
2009-08-25 01:25:00,1.22275,1.2229,1.2227,1.2229,19000000.0
2009-08-25 01:26:00,1.22295,1.22295,1.22175,1.2221,22800000.0
2009-08-25 01:27:00,1.2225,1.22295,1.2225,1.2229,11000000.0
2009-08-25 01:28:00,1.22265,1.22265,1.2226,1.2226,3200000.0
2009-08-25 01:29:00,1.2228,1.2229,1.2228,1.2228,13000000.0
2009-08-25 01:30:00,1.2229,1.22305,1.2229,1.22305,5000000.0
2009-08-25 01:31:00,1.22305,1.22305,1.22305,1.22305,12000000.0
2009-08-25 01:32:00,1.223,1.22305,1.2227,1.2229,7000000.0
2009-08-25 01:33:00,1.2229,1.22295,1.22245,1.2227,41600000.0
2009-08-25 01:34:00,1.2226,1.22295,1.2226,1.22285,21000000.0
2009-08-25 01:35:00,1.2225,1.22265,1.2224,1.22255,14700000.0
2009-08-25 01:36:00,1.2225,1.2225,1.2224,1.2224,2000000.0
2009-08-25 01:37:00,1.2225,1.2226,1.2225,1.2226,13000000.0
2009-08-25 01:38:00,1.2227,1.2228,1.2222,1.2225,22200000.0
2009-08-25 01:39:00,1.22255,1.2228,1.22255,1.2227,10000000.0
2009-08-25 01:40:00,1.22275,1.2228,1.22275,1.2228,4000000.0
2009-08-25 01:41:00,1.22285,1.22295,1.2225,1.2226,20000000.0
2009-08-25 01:42:00,1.22265,1.22275,1.2226,1.2227,24000000.0
2009-08-25 01:43:00,1.22265,1.22265,1.22245,1.22255,16000000.0
2009-08-25 01:44:00,1.2225,1.2227,1.22225,1.2224,19000000.0
2009-08-25 01:45:00,1.2223,1.2226,1.2223,1.2226,19000000.0
2009-08-25 01:46:00,1.2226,1.22285,1.2221,1.2221,33700000.0
2009-08-25 01:47:00,1.2222,1.2226,1.22195,1.2226,34000000.0
2009-08-25 01:48:00,1.2226,1.223,1.22215,1.2224,42400000.0
2009-08-25 01:49:00,1.2225,1.2225,1.2224,1.2224,10700000.0
2009-08-25 01:50:00,1.222,1.2227,1.222,1.2227,6000000.0
2009-08-25 01:51:00,1.2227,1.22275,1.22195,1.22195,36200000.0
2009-08-25 01:52:00,1.22195,1.22225,1.22175,1.2221,27600000.0
2009-08-25 01:53:00,1.2222,1.22225,1.2222,1.2222,5000000.0
2009-08-25 01:54:00,1.2221,1.2221,1.222,1.222,9000000.0
2009-08-25 01:55:00,1.22205,1.22215,1.2216,1.22175,32100000.0
2009-08-25 01:56:00,1.22175,1.22185,1.22145,1.22185,16000000.0
2009-08-25 01:57:00,1.22195,1.2222,1.22195,1.2221,18000000.0
2009-08-25 01:58:00,1.22215,1.2223,1.222,1.222,15000000.0
2009-08-25 01:59:00,1.2221,1.2221,1.2221,1.2221,9000000.0
2009-08-25 02:00:00,1.22175,1.2223,1.22175,1.2223,14000000.0
2009-08-25 02:01:00,1.2223,1.2223,1.22165,1.22175,21000000.0
2009-08-25 02:02:00,1.2214,1.22195,1.2214,1.22175,42600000.0
2009-08-25 02:03:00,1.22185,1.22195,1.22175,1.22175,13000000.0
2009-08-25 02:04:00,1.22185,1.222,1.22175,1.222,15300000.0
2009-08-25 02:05:00,1.2221,1.2224,1.222,1.22225,27000000.0
2009-08-25 02:06:00,1.2223,1.2223,1.2223,1.2223,4300000.0
2009-08-25 02:07:00,1.22225,1.2223,1.2221,1.22215,13400000.0
2009-08-25 02:08:00,1.22215,1.2223,1.2221,1.2222,20800000.0
2009-08-25 02:09:00,1.2221,1.2222,1.22125,1.2215,15800000.0
2009-08-25 02:10:00,1.2215,1.22185,1.2215,1.22185,11800000.0
2009-08-25 02:11:00,1.22185,1.22195,1.2218,1.2219,17000000.0
2009-08-25 02:12:00,1.22195,1.22195,1.22155,1.22175,11000000.0
2009-08-25 02:13:00,1.22165,1.2219,1.22165,1.22175,28000000.0
2009-08-25 02:14:00,1.2217,1.2224,1.2216,1.2218,50400000.0
2009-08-25 02:15:00,1.22175,1.22225,1.22175,1.2221,19000000.0
2009-08-25 02:16:00,1.22215,1.22225,1.22215,1.2222,7000000.0
2009-08-25 02:17:00,1.2222,1.22235,1.2222,1.2222,12000000.0
2009-08-25 02:18:00,1.22215,1.2224,1.22195,1.2224,32100000.0
2009-08-25 02:19:00,1.2224,1.2225,1.2219,1.2223,40200000.0
2009-08-25 02:20:00,1.2223,1.22235,1.22135,1.222,46400000.0
2009-08-25 02:21:00,1.2221,1.22225,1.2221,1.22225,6000000.0
2009-08-25 02:22:00,1.2223,1.2225,1.2223,1.2225,6000000.0
2009-08-25 02:23:00,1.2224,1.2226,1.22215,1.2223,38200000.0
2009-08-25 02:24:00,1.2224,1.22245,1.22225,1.22245,41600000.0
2009-08-25 02:25:00,1.2224,1.2224,1.2219,1.2224,31400000.0
2009-08-25 02:26:00,1.2224,1.2227,1.2222,1.2226,41700000.0
2009-08-25 02:27:00,1.22255,1.22265,1.2223,1.22235,58700000.0
2009-08-25 02:28:00,1.22235,1.2225,1.2221,1.22245,43100000.0
2009-08-25 02:29:00,1.2224,1.22245,1.2224,1.22245,8000000.0
2009-08-25 02:30:00,1.22245,1.22255,1.2221,1.2223,32500000.0
2009-08-25 02:31:00,1.2224,1.2225,1.222,1.2224,42900000.0
2009-08-25 02:32:00,1.2224,1.2224,1.222,1.222,25000000.0
2009-08-25 02:33:00,1.2218,1.22215,1.2217,1.22205,30000000.0
2009-08-25 02:34:00,1.22205,1.22235,1.2216,1.22175,44900000.0
2009-08-25 02:35:00,1.22175,1.22215,1.22145,1.22215,52400000.0
2009-08-25 02:36:00,1.22195,1.222,1.2216,1.2217,32000000.0
2009-08-25 02:37:00,1.2217,1.2221,1.2217,1.222,35300000.0
2009-08-25 02:38:00,1.222,1.2221,1.22175,1.22185,45400000.0
2009-08-25 02:39:00,1.22185,1.2221,1.22185,1.2221,10000000.0
2009-08-25 02:40:00,1.22225,1.22235,1.22195,1.222,19700000.0
2009-08-25 02:41:00,1.222,1.2221,1.2215,1.2217,62300000.0
2009-08-25 02:42:00,1.22165,1.222,1.22155,1.22185,72000000.0
2009-08-25 02:43:00,1.22185,1.22205,1.22175,1.22175,45400000.0
2009-08-25 02:44:00,1.22175,1.22175,1.22085,1.2212,39900000.0
2009-08-25 02:45:00,1.2211,1.2213,1.22095,1.22095,27700000.0
2009-08-25 02:46:00,1.221,1.2212,1.221,1.2212,13000000.0
2009-08-25 02:47:00,1.22095,1.2212,1.22095,1.2212,7000000.0
2009-08-25 02:48:00,1.2215,1.22175,1.2215,1.22175,8000000.0
2009-08-25 02:49:00,1.22185,1.2219,1.22185,1.22185,9000000.0
2009-08-25 02:50:00,1.2218,1.2218,1.22165,1.2217,12700000.0
2009-08-25 02:51:00,1.2216,1.2219,1.2216,1.2218,16200000.0
2009-08-25 02:52:00,1.22175,1.22175,1.22075,1.2216,49700000.0
2009-08-25 02:53:00,1.2216,1.22165,1.22125,1.22125,16400000.0
2009-08-25 02:54:00,1.22125,1.22155,1.22095,1.2215,61200000.0
2009-08-25 02:55:00,1.2215,1.2217,1.22125,1.2213,40300000.0
2009-08-25 02:56:00,1.22135,1.22165,1.2213,1.22155,62000000.0
2009-08-25 02:57:00,1.22155,1.2216,1.22125,1.22125,49700000.0
2009-08-25 02:58:00,1.22125,1.2215,1.22115,1.2215,31000000.0
2009-08-25 02:59:00,1.2214,1.2216,1.22135,1.22155,28000000.0
2009-08-25 03:00:00,1.2215,1.2219,1.2215,1.22185,83800000.0
2009-08-25 03:01:00,1.22185,1.22185,1.22125,1.2216,25700000.0
2009-08-25 03:02:00,1.2215,1.2217,1.22145,1.2217,8000000.0
2009-08-25 03:03:00,1.2217,1.2217,1.22125,1.22165,24000000.0
2009-08-25 03:04:00,1.2217,1.2217,1.2211,1.2214,40000000.0
2009-08-25 03:05:00,1.2215,1.22175,1.2215,1.22175,9000000.0
2009-08-25 03:06:00,1.22175,1.222,1.22115,1.22155,94300000.0
2009-08-25 03:07:00,1.2215,1.2216,1.22085,1.22155,109500000.0
2009-08-25 03:08:00,1.2215,1.2215,1.2208,1.22105,53000000.0
2009-08-25 03:09:00,1.2211,1.2213,1.22095,1.22125,78200000.0
2009-08-25 03:10:00,1.2212,1.2213,1.2211,1.2213,54000000.0
2009-08-25 03:11:00,1.2213,1.2217,1.22075,1.22075,94700000.0
2009-08-25 03:12:00,1.22075,1.2208,1.22075,1.22075,164940000.0
2009-08-25 03:13:00,1.22075,1.22135,1.22075,1.22095,43110000.0
2009-08-25 03:14:00,1.221,1.2213,1.2208,1.22085,63100000.0
2009-08-25 03:15:00,1.22085,1.2217,1.22075,1.2213,134290000.0
2009-08-25 03:16:00,1.22135,1.2214,1.221,1.2211,47500000.0
2009-08-25 03:17:00,1.221,1.22115,1.221,1.22115,34800000.0
2009-08-25 03:18:00,1.22105,1.22105,1.22075,1.22075,65240000.0
2009-08-25 03:19:00,1.22075,1.22095,1.22075,1.22075,121650000.0
2009-08-25 03:20:00,1.22075,1.22095,1.22075,1.22075,196430000.0
2009-08-25 03:21:00,1.22075,1.22075,1.2204,1.2204,192260000.0
2009-08-25 03:22:00,1.2204,1.22055,1.2204,1.2204,182430000.0
2009-08-25 03:23:00,1.2204,1.2213,1.2204,1.22065,119670000.0
2009-08-25 03:24:00,1.22075,1.22115,1.2204,1.2205,152120000.0
2009-08-25 03:25:00,1.2204,1.221,1.2204,1.2204,173200000.0
2009-08-25 03:26:00,1.2204,1.2206,1.2204,1.2206,151330000.0
2009-08-25 03:27:00,1.22055,1.22075,1.2204,1.22065,67510000.0
2009-08-25 03:28:00,1.2206,1.22095,1.22045,1.2207,42700000.0
2009-08-25 03:29:00,1.22065,1.2208,1.2204,1.2204,181940000.0
2009-08-25 03:30:00,1.2204,1.22115,1.2204,1.22085,101490000.0
2009-08-25 03:31:00,1.22105,1.2215,1.2207,1.22125,94500000.0
2009-08-25 03:32:00,1.2212,1.2212,1.2206,1.2206,31000000.0
2009-08-25 03:33:00,1.2206,1.2215,1.2204,1.2212,79890000.0
2009-08-25 03:34:00,1.2212,1.2213,1.2204,1.22055,44170000.0
2009-08-25 03:35:00,1.22065,1.2213,1.22065,1.22105,59800000.0
2009-08-25 03:36:00,1.2211,1.22125,1.2204,1.2204,125910000.0
2009-08-25 03:37:00,1.2204,1.22075,1.2204,1.2204,124290000.0
2009-08-25 03:38:00,1.2204,1.2207,1.2204,1.22055,159810000.0
2009-08-25 03:39:00,1.22055,1.2207,1.2204,1.2204,85610000.0
2009-08-25 03:40:00,1.2204,1.22055,1.2204,1.22045,127950000.0
2009-08-25 03:41:00,1.2204,1.2204,1.2204,1.2204,176610000.0
2009-08-25 03:42:00,1.2204,1.22075,1.2204,1.22075,179490000.0
2009-08-25 03:43:00,1.2208,1.2208,1.2204,1.2204,177850000.0
2009-08-25 03:44:00,1.2204,1.2205,1.2204,1.2205,191980000.0
2009-08-25 03:45:00,1.2205,1.2208,1.2204,1.2204,45660000.0
2009-08-25 03:46:00,1.2204,1.22065,1.2204,1.22055,78730000.0
2009-08-25 03:47:00,1.2205,1.22085,1.2204,1.22055,38530000.0
2009-08-25 03:48:00,1.22045,1.22055,1.22045,1.2205,8000000.0
2009-08-25 03:49:00,1.2205,1.2208,1.2205,1.2208,14000000.0
2009-08-25 03:50:00,1.22075,1.22075,1.2204,1.2205,75810000.0
2009-08-25 03:51:00,1.22055,1.2208,1.2204,1.22055,19000000.0
2009-08-25 03:52:00,1.22045,1.2208,1.2204,1.2208,138340000.0
2009-08-25 03:53:00,1.2207,1.221,1.2207,1.2207,22000000.0
2009-08-25 03:54:00,1.2207,1.2207,1.2204,1.2204,113190000.0
2009-08-25 03:55:00,1.2204,1.2204,1.21995,1.2204,177260000.0
2009-08-25 03:56:00,1.2204,1.22055,1.2204,1.22045,97060000.0
2009-08-25 03:57:00,1.2204,1.2206,1.2204,1.22045,102620000.0
2009-08-25 03:58:00,1.22045,1.2207,1.2204,1.2206,26000000.0
2009-08-25 03:59:00,1.2204,1.2205,1.2204,1.2204,32830000.0
2009-08-25 04:00:00,1.2204,1.2205,1.2204,1.2204,88220000.0
2009-08-25 04:01:00,1.2204,1.2206,1.2204,1.2204,69120000.0
2009-08-25 04:02:00,1.2204,1.2204,1.2204,1.2204,91040000.0
2009-08-25 04:03:00,1.2204,1.2204,1.2204,1.2204,83160000.0
2009-08-25 04:04:00,1.2204,1.2204,1.2204,1.2204,90200000.0
2009-08-25 04:05:00,1.2204,1.22045,1.2204,1.22045,76760000.0
2009-08-25 04:06:00,1.2204,1.22045,1.2204,1.2204,75400000.0
2009-08-25 04:07:00,1.2204,1.2205,1.2204,1.2204,99520000.0
2009-08-25 04:08:00,1.2204,1.2204,1.2204,1.2204,82280000.0
2009-08-25 04:09:00,1.2204,1.2206,1.2204,1.2205,63920000.0
2009-08-25 04:10:00,1.22055,1.22075,1.2204,1.2204,41640000.0
2009-08-25 04:11:00,1.2204,1.2205,1.2204,1.2205,43920000.0
2009-08-25 04:12:00,1.2205,1.22065,1.22045,1.22065,22100000.0
2009-08-25 04:13:00,1.22065,1.2207,1.2204,1.22045,48280000.0
2009-08-25 04:14:00,1.2204,1.2204,1.2204,1.2204,54240000.0
2009-08-25 04:15:00,1.2204,1.22045,1.2204,1.2204,92480000.0
2009-08-25 04:16:00,1.2204,1.2206,1.2204,1.2206,79460000.0
2009-08-25 04:17:00,1.2206,1.22065,1.22045,1.22055,12000000.0
2009-08-25 04:18:00,1.2204,1.2204,1.2204,1.2204,34560000.0
2009-08-25 04:19:00,1.2204,1.2204,1.2204,1.2204,111520000.0
2009-08-25 04:20:00,1.2204,1.2205,1.2204,1.2204,82980000.0
2009-08-25 04:21:00,1.2204,1.2204,1.2204,1.2204,95160000.0
2009-08-25 04:22:00,1.2204,1.2204,1.2196,1.2204,97520000.0
2009-08-25 04:23:00,1.2204,1.2204,1.21945,1.22,89720000.0
2009-08-25 04:24:00,1.21995,1.2203,1.2197,1.2201,50900000.0
2009-08-25 04:25:00,1.2201,1.2202,1.2201,1.2201,13400000.0
2009-08-25 04:26:00,1.22,1.22005,1.21965,1.21985,41600000.0
2009-08-25 04:27:00,1.21975,1.22065,1.21965,1.22005,71400000.0
2009-08-25 04:28:00,1.22015,1.2204,1.21975,1.21995,40000000.0
2009-08-25 04:29:00,1.22,1.22015,1.2195,1.22015,21100000.0
2009-08-25 04:30:00,1.21995,1.22,1.2197,1.21985,14000000.0
2009-08-25 04:31:00,1.21975,1.22005,1.2196,1.2196,24000000.0
2009-08-25 04:32:00,1.2197,1.2197,1.21925,1.2196,31000000.0
2009-08-25 04:33:00,1.2196,1.22025,1.2196,1.22015,31100000.0
2009-08-25 04:34:00,1.22005,1.22005,1.21945,1.21975,54200000.0
2009-08-25 04:35:00,1.2198,1.21985,1.21955,1.21965,48000000.0
2009-08-25 04:36:00,1.2197,1.22005,1.21965,1.21995,24600000.0
2009-08-25 04:37:00,1.2199,1.22025,1.21985,1.2201,17900000.0
2009-08-25 04:38:00,1.22015,1.2206,1.22015,1.2204,47500000.0
2009-08-25 04:39:00,1.2205,1.2205,1.2199,1.2202,52500000.0
2009-08-25 04:40:00,1.2202,1.22065,1.22015,1.22025,61000000.0
2009-08-25 04:41:00,1.22015,1.22025,1.21985,1.22015,24000000.0
2009-08-25 04:42:00,1.2202,1.22065,1.22015,1.2205,29700000.0
2009-08-25 04:43:00,1.22055,1.2207,1.22055,1.2207,49000000.0
2009-08-25 04:44:00,1.2207,1.22085,1.22045,1.22065,91000000.0
2009-08-25 04:45:00,1.22055,1.2208,1.22045,1.22065,47000000.0
2009-08-25 04:46:00,1.22065,1.22115,1.22065,1.22105,155000000.0
2009-08-25 04:47:00,1.22105,1.22125,1.22075,1.2209,240400000.0
2009-08-25 04:48:00,1.2209,1.2211,1.2205,1.22105,199000000.0
2009-08-25 04:49:00,1.22105,1.22115,1.22095,1.2211,218000000.0
2009-08-25 04:50:00,1.2211,1.22115,1.2209,1.221,221000000.0
2009-08-25 04:51:00,1.221,1.221,1.22055,1.22095,173000000.0
2009-08-25 04:52:00,1.22095,1.22095,1.2205,1.2208,205000000.0
2009-08-25 04:53:00,1.2208,1.2208,1.2207,1.2208,183000000.0
2009-08-25 04:54:00,1.2208,1.221,1.22055,1.221,80000000.0
2009-08-25 04:55:00,1.221,1.2213,1.221,1.2211,200000000.0
2009-08-25 04:56:00,1.22095,1.22125,1.22085,1.221,209300000.0
2009-08-25 04:57:00,1.221,1.22115,1.221,1.2211,206000000.0
2009-08-25 04:58:00,1.2211,1.2211,1.22085,1.22085,200000000.0
2009-08-25 04:59:00,1.22085,1.22095,1.22085,1.22095,192000000.0
2009-08-25 05:00:00,1.22095,1.22125,1.22085,1.22105,227100000.0
2009-08-25 05:01:00,1.22105,1.22125,1.21985,1.22035,196500000.0
2009-08-25 05:02:00,1.22035,1.22075,1.22025,1.22075,29000000.0
2009-08-25 05:03:00,1.2208,1.2213,1.2208,1.22105,220000000.0
2009-08-25 05:04:00,1.22105,1.2213,1.221,1.2213,265400000.0
2009-08-25 05:05:00,1.2213,1.22155,1.2209,1.22095,63000000.0
2009-08-25 05:06:00,1.22095,1.2213,1.2206,1.2208,76800000.0
2009-08-25 05:07:00,1.22085,1.2212,1.2207,1.2207,45000000.0
2009-08-25 05:08:00,1.2209,1.22105,1.22055,1.22055,30000000.0
2009-08-25 05:09:00,1.22065,1.221,1.22055,1.22075,20000000.0
2009-08-25 05:10:00,1.2208,1.2208,1.2195,1.2201,57500000.0
2009-08-25 05:11:00,1.22015,1.2205,1.2199,1.2205,55800000.0
2009-08-25 05:12:00,1.2204,1.2204,1.21995,1.2201,44700000.0
2009-08-25 05:13:00,1.22005,1.22035,1.22,1.22015,26300000.0
2009-08-25 05:14:00,1.2201,1.2201,1.21985,1.22005,41000000.0
2009-08-25 05:15:00,1.2201,1.2201,1.21995,1.21995,10000000.0
2009-08-25 05:16:00,1.2199,1.21995,1.21975,1.2199,31000000.0
2009-08-25 05:17:00,1.21995,1.22,1.2199,1.22,14000000.0
2009-08-25 05:18:00,1.2201,1.2201,1.2197,1.2199,19000000.0
2009-08-25 05:19:00,1.21985,1.22005,1.21985,1.2199,29000000.0
2009-08-25 05:20:00,1.2199,1.2202,1.21975,1.2198,34000000.0
2009-08-25 05:21:00,1.2199,1.2205,1.21965,1.2205,44100000.0
2009-08-25 05:22:00,1.2206,1.2206,1.22005,1.2201,62100000.0
2009-08-25 05:23:00,1.21995,1.2201,1.2195,1.22,33000000.0
2009-08-25 05:24:00,1.2199,1.2201,1.21985,1.2201,36800000.0
2009-08-25 05:25:00,1.22015,1.22015,1.21965,1.2197,47300000.0
2009-08-25 05:26:00,1.21965,1.2201,1.21935,1.21945,38500000.0
2009-08-25 05:27:00,1.21945,1.22015,1.21935,1.22015,44600000.0
2009-08-25 05:28:00,1.22025,1.2205,1.21995,1.22005,39000000.0
2009-08-25 05:29:00,1.22005,1.22005,1.2192,1.2198,39000000.0
2009-08-25 05:30:00,1.21985,1.22005,1.2198,1.22,15000000.0
2009-08-25 05:31:00,1.22005,1.2203,1.22005,1.2201,7000000.0
2009-08-25 05:32:00,1.22005,1.2203,1.22005,1.2202,34000000.0
2009-08-25 05:33:00,1.2202,1.2205,1.21995,1.2202,44000000.0
2009-08-25 05:34:00,1.22025,1.22065,1.22015,1.2203,29000000.0
2009-08-25 05:35:00,1.22035,1.2205,1.2202,1.2205,23000000.0
2009-08-25 05:36:00,1.22055,1.22065,1.22055,1.22055,9000000.0
2009-08-25 05:37:00,1.2205,1.2209,1.2205,1.22055,17000000.0
2009-08-25 05:38:00,1.22055,1.2206,1.21975,1.22035,51600000.0
2009-08-25 05:39:00,1.22035,1.2207,1.22015,1.22025,63000000.0
2009-08-25 05:40:00,1.22025,1.22055,1.22015,1.22045,43000000.0
2009-08-25 05:41:00,1.22035,1.2206,1.2199,1.21995,67300000.0
2009-08-25 05:42:00,1.22,1.22025,1.2198,1.22,38000000.0
2009-08-25 05:43:00,1.21995,1.21995,1.2195,1.2197,58000000.0
2009-08-25 05:44:00,1.2198,1.22005,1.21975,1.21995,20000000.0
2009-08-25 05:45:00,1.21995,1.22035,1.21985,1.22035,37000000.0
2009-08-25 05:46:00,1.22035,1.2205,1.2203,1.22035,21000000.0
2009-08-25 05:47:00,1.22025,1.2203,1.22015,1.22015,12000000.0
2009-08-25 05:48:00,1.22005,1.22065,1.22005,1.22055,31100000.0
2009-08-25 05:49:00,1.2205,1.22085,1.22025,1.2206,37100000.0
2009-08-25 05:50:00,1.2207,1.22085,1.22,1.22035,22100000.0
2009-08-25 05:51:00,1.2203,1.2204,1.2201,1.2201,19000000.0
2009-08-25 05:52:00,1.22015,1.22015,1.21975,1.2199,20100000.0
2009-08-25 05:53:00,1.2199,1.2204,1.2199,1.2204,9100000.0
2009-08-25 05:54:00,1.22035,1.2205,1.22035,1.22045,15000000.0
2009-08-25 05:55:00,1.22045,1.22075,1.22045,1.22075,13000000.0
2009-08-25 05:56:00,1.22075,1.22075,1.2199,1.2199,18000000.0
2009-08-25 05:57:00,1.21985,1.22,1.21955,1.2196,27000000.0
2009-08-25 05:58:00,1.21955,1.2199,1.21955,1.2198,12100000.0
2009-08-25 05:59:00,1.2198,1.22025,1.2198,1.22025,10000000.0
2009-08-25 06:00:00,1.22025,1.2211,1.22,1.2207,36300000.0
2009-08-25 06:01:00,1.2208,1.22135,1.2199,1.2202,54200000.0
2009-08-25 06:02:00,1.22,1.22005,1.22,1.22005,3000000.0
2009-08-25 06:03:00,1.22005,1.2202,1.21995,1.21995,16000000.0
2009-08-25 06:04:00,1.21995,1.22075,1.21995,1.2207,24800000.0
2009-08-25 06:05:00,1.2206,1.2208,1.2206,1.2206,21000000.0
2009-08-25 06:06:00,1.22055,1.2207,1.2197,1.2198,34700000.0
2009-08-25 06:07:00,1.2198,1.22025,1.2198,1.22015,35200000.0
2009-08-25 06:08:00,1.21995,1.22035,1.2198,1.22005,59200000.0
2009-08-25 06:09:00,1.2201,1.22075,1.2201,1.22075,40800000.0
2009-08-25 06:10:00,1.22075,1.22075,1.22035,1.22065,38800000.0
2009-08-25 06:11:00,1.22055,1.22065,1.2205,1.22065,19000000.0
2009-08-25 06:12:00,1.2206,1.22065,1.2206,1.2206,13000000.0
2009-08-25 06:13:00,1.2206,1.2206,1.2204,1.2204,6600000.0
2009-08-25 06:14:00,1.2204,1.2205,1.2204,1.2205,7000000.0
2009-08-25 06:15:00,1.2205,1.22105,1.2205,1.22105,16100000.0
2009-08-25 06:16:00,1.22095,1.22105,1.22095,1.22105,8000000.0
2009-08-25 06:17:00,1.22095,1.2211,1.22095,1.22105,5000000.0
2009-08-25 06:18:00,1.2208,1.2208,1.2208,1.2208,2000000.0
2009-08-25 06:19:00,1.22095,1.2211,1.22095,1.221,7000000.0
2009-08-25 06:20:00,1.22095,1.2211,1.22095,1.22105,15000000.0
2009-08-25 06:21:00,1.2211,1.22135,1.22105,1.2213,170400000.0
2009-08-25 06:22:00,1.2213,1.22175,1.2213,1.22175,200100000.0
2009-08-25 06:23:00,1.2218,1.22185,1.2214,1.2215,25000000.0
2009-08-25 06:24:00,1.22155,1.22155,1.221,1.221,27100000.0
2009-08-25 06:25:00,1.221,1.221,1.22065,1.22085,10000000.0
2009-08-25 06:26:00,1.2209,1.2212,1.2209,1.22115,10000000.0
2009-08-25 06:27:00,1.2212,1.2213,1.2212,1.22125,11000000.0
2009-08-25 06:28:00,1.22135,1.2214,1.22135,1.2214,7000000.0
2009-08-25 06:29:00,1.22135,1.22155,1.22135,1.2215,11000000.0
2009-08-25 06:30:00,1.2215,1.22165,1.2215,1.22165,4000000.0
2009-08-25 06:31:00,1.22155,1.22155,1.22065,1.22125,59800000.0
2009-08-25 06:32:00,1.22115,1.2212,1.22095,1.22095,20000000.0
2009-08-25 06:33:00,1.22095,1.22095,1.22075,1.22075,48000000.0
2009-08-25 06:34:00,1.2208,1.22125,1.2208,1.221,27400000.0
2009-08-25 06:35:00,1.221,1.22105,1.221,1.221,10000000.0
2009-08-25 06:36:00,1.22105,1.22125,1.22105,1.22125,12000000.0
2009-08-25 06:37:00,1.22125,1.22125,1.2211,1.22115,14000000.0
2009-08-25 06:38:00,1.2208,1.2208,1.2208,1.2208,2000000.0
2009-08-25 06:39:00,1.2209,1.2209,1.2206,1.2209,19600000.0
2009-08-25 06:40:00,1.22085,1.2209,1.2208,1.2208,9000000.0
2009-08-25 06:41:00,1.2208,1.221,1.22075,1.2209,13600000.0
2009-08-25 06:42:00,1.22085,1.2209,1.22085,1.2209,6000000.0
2009-08-25 06:43:00,1.2209,1.2209,1.2209,1.2209,2000000.0
2009-08-25 06:44:00,1.22065,1.2209,1.22065,1.2209,13000000.0
2009-08-25 06:45:00,1.22095,1.2211,1.22085,1.2211,25800000.0
2009-08-25 06:46:00,1.221,1.22115,1.22095,1.22115,22000000.0
2009-08-25 06:47:00,1.2212,1.22125,1.2211,1.2211,13400000.0
2009-08-25 06:48:00,1.22115,1.22115,1.221,1.22105,33000000.0
2009-08-25 06:49:00,1.22095,1.22115,1.22095,1.22115,9000000.0
2009-08-25 06:50:00,1.22095,1.22095,1.22095,1.22095,1600000.0
2009-08-25 06:51:00,1.22115,1.22125,1.22115,1.22125,3000000.0
2009-08-25 06:52:00,1.2213,1.2214,1.22125,1.22135,19600000.0
2009-08-25 06:53:00,1.2211,1.22135,1.2211,1.22135,8200000.0
2009-08-25 06:54:00,1.22115,1.2213,1.22105,1.2213,32000000.0
2009-08-25 06:55:00,1.22135,1.2216,1.22115,1.2216,18000000.0
2009-08-25 06:56:00,1.22155,1.2216,1.22155,1.2216,9000000.0
2009-08-25 06:57:00,1.2216,1.2217,1.22145,1.2216,18000000.0
2009-08-25 06:58:00,1.2216,1.2216,1.22155,1.2216,15000000.0
2009-08-25 06:59:00,1.2216,1.2216,1.22115,1.22115,14000000.0
2009-08-25 07:00:00,1.2212,1.2212,1.221,1.22105,31000000.0
2009-08-25 07:01:00,1.22085,1.22115,1.22085,1.22095,18000000.0
2009-08-25 07:02:00,1.221,1.22115,1.22085,1.22085,17100000.0
2009-08-25 07:03:00,1.2209,1.2212,1.2208,1.22115,24000000.0
2009-08-25 07:04:00,1.2212,1.2214,1.22105,1.2213,15000000.0
2009-08-25 07:05:00,1.2213,1.2213,1.2213,1.2213,1000000.0
2009-08-25 07:06:00,1.2209,1.22115,1.2207,1.22115,23600000.0
2009-08-25 07:07:00,1.22105,1.22115,1.22105,1.22115,6000000.0
2009-08-25 07:08:00,1.2211,1.22115,1.2211,1.2211,7000000.0
2009-08-25 07:09:00,1.221,1.221,1.22095,1.221,14000000.0
2009-08-25 07:10:00,1.22095,1.221,1.2205,1.2206,35000000.0
2009-08-25 07:11:00,1.2206,1.2206,1.2204,1.2204,28000000.0
2009-08-25 07:12:00,1.2204,1.2206,1.2203,1.2203,29600000.0
2009-08-25 07:13:00,1.2203,1.2203,1.2202,1.2202,11000000.0
2009-08-25 07:14:00,1.2201,1.22015,1.2201,1.2201,5000000.0
2009-08-25 07:15:00,1.2201,1.22035,1.22,1.22,55100000.0
2009-08-25 07:16:00,1.22,1.22045,1.22,1.22035,29000000.0
2009-08-25 07:17:00,1.2204,1.2205,1.22,1.22015,36100000.0
2009-08-25 07:18:00,1.22015,1.22025,1.2199,1.22,32000000.0
2009-08-25 07:19:00,1.22005,1.22055,1.21975,1.21985,44600000.0
2009-08-25 07:20:00,1.2199,1.2201,1.2199,1.21995,9000000.0
2009-08-25 07:21:00,1.22005,1.2203,1.2199,1.21995,36700000.0
2009-08-25 07:22:00,1.21985,1.2199,1.2198,1.2198,9000000.0
2009-08-25 07:23:00,1.2198,1.2205,1.2198,1.22045,31000000.0
2009-08-25 07:24:00,1.22045,1.2205,1.2198,1.2199,14000000.0
2009-08-25 07:25:00,1.22,1.22005,1.21985,1.22,22000000.0
2009-08-25 07:26:00,1.21995,1.22005,1.21995,1.22005,13000000.0
2009-08-25 07:27:00,1.22005,1.2203,1.2198,1.22015,27000000.0
2009-08-25 07:28:00,1.21995,1.22005,1.21995,1.22005,5000000.0
2009-08-25 07:29:00,1.2201,1.22095,1.2201,1.2207,40000000.0
2009-08-25 07:30:00,1.22065,1.22065,1.2198,1.2199,27000000.0
2009-08-25 07:31:00,1.2199,1.22005,1.21985,1.2199,24000000.0
2009-08-25 07:32:00,1.2199,1.22005,1.2198,1.22005,9000000.0
2009-08-25 07:33:00,1.22005,1.2203,1.21975,1.22025,51000000.0
2009-08-25 07:34:00,1.22035,1.22035,1.2197,1.22,52700000.0
2009-08-25 07:35:00,1.22,1.2205,1.2197,1.2204,61800000.0
2009-08-25 07:36:00,1.2204,1.2207,1.22025,1.2203,20200000.0
2009-08-25 07:37:00,1.22035,1.22105,1.21985,1.22,62400000.0
2009-08-25 07:38:00,1.22005,1.221,1.22005,1.22055,52000000.0
2009-08-25 07:39:00,1.2205,1.22055,1.2199,1.22045,79200000.0
2009-08-25 07:40:00,1.2201,1.2204,1.2199,1.2199,54000000.0
2009-08-25 07:41:00,1.2199,1.2204,1.2199,1.2201,42100000.0
2009-08-25 07:42:00,1.2201,1.22015,1.21985,1.22,32000000.0
2009-08-25 07:43:00,1.22,1.22055,1.21975,1.21985,89100000.0
2009-08-25 07:44:00,1.21995,1.22035,1.2197,1.2203,47200000.0
2009-08-25 07:45:00,1.22005,1.2202,1.2199,1.2201,36000000.0
2009-08-25 07:46:00,1.22005,1.2202,1.21965,1.21995,53600000.0
2009-08-25 07:47:00,1.22,1.2206,1.22,1.22045,61000000.0
2009-08-25 07:48:00,1.22045,1.2205,1.22025,1.2205,30500000.0
2009-08-25 07:49:00,1.22045,1.22065,1.22035,1.22065,19000000.0
2009-08-25 07:50:00,1.22065,1.2211,1.22045,1.2211,27800000.0
2009-08-25 07:51:00,1.2211,1.22125,1.22065,1.22115,63000000.0
2009-08-25 07:52:00,1.22125,1.2213,1.22045,1.22055,75400000.0
2009-08-25 07:53:00,1.22045,1.2208,1.22045,1.22065,21000000.0
2009-08-25 07:54:00,1.22065,1.22075,1.22005,1.2201,45100000.0
2009-08-25 07:55:00,1.2201,1.22075,1.22,1.22075,38000000.0
2009-08-25 07:56:00,1.2205,1.22075,1.2199,1.2206,54600000.0
2009-08-25 07:57:00,1.2206,1.2207,1.21995,1.22035,44600000.0
2009-08-25 07:58:00,1.2204,1.22075,1.2202,1.2202,53200000.0
2009-08-25 07:59:00,1.2203,1.2208,1.21995,1.22,74000000.0
2009-08-25 08:00:00,1.22,1.22045,1.2199,1.22045,84800000.0
2009-08-25 08:01:00,1.22025,1.2204,1.21985,1.2202,60200000.0
2009-08-25 08:02:00,1.2202,1.2204,1.2198,1.2198,55000000.0
2009-08-25 08:03:00,1.2198,1.2201,1.2197,1.2199,105200000.0
2009-08-25 08:04:00,1.21995,1.2203,1.21965,1.21985,105100000.0
2009-08-25 08:05:00,1.21995,1.2204,1.21975,1.2204,106900000.0
2009-08-25 08:06:00,1.2204,1.22045,1.2195,1.21955,99400000.0
2009-08-25 08:07:00,1.21965,1.22005,1.2194,1.2195,91500000.0
2009-08-25 08:08:00,1.2195,1.22,1.2194,1.21975,52700000.0
2009-08-25 08:09:00,1.21975,1.2201,1.2193,1.2197,57800000.0
2009-08-25 08:10:00,1.2197,1.2202,1.21955,1.21965,77000000.0
2009-08-25 08:11:00,1.2197,1.22015,1.21955,1.2198,81100000.0
2009-08-25 08:12:00,1.21985,1.21985,1.2192,1.2198,52000000.0
2009-08-25 08:13:00,1.2196,1.22015,1.2193,1.2194,78100000.0
2009-08-25 08:14:00,1.21945,1.22045,1.21945,1.2204,95100000.0
2009-08-25 08:15:00,1.2204,1.2207,1.2202,1.2203,128000000.0
2009-08-25 08:16:00,1.2204,1.2207,1.22025,1.22065,76700000.0
2009-08-25 08:17:00,1.22055,1.22065,1.2201,1.2204,62000000.0
2009-08-25 08:18:00,1.2205,1.221,1.2203,1.22075,72100000.0
2009-08-25 08:19:00,1.2208,1.22085,1.21985,1.21995,65600000.0
2009-08-25 08:20:00,1.22,1.2211,1.22,1.2208,102200000.0
2009-08-25 08:21:00,1.2208,1.22105,1.2205,1.2207,53900000.0
2009-08-25 08:22:00,1.22075,1.22075,1.22,1.2205,58500000.0
2009-08-25 08:23:00,1.2205,1.2208,1.22015,1.2208,57400000.0
2009-08-25 08:24:00,1.2208,1.22105,1.2206,1.2206,29000000.0
2009-08-25 08:25:00,1.2206,1.2206,1.21995,1.2201,42000000.0
2009-08-25 08:26:00,1.22015,1.2206,1.22,1.2206,108800000.0
2009-08-25 08:27:00,1.2207,1.2208,1.22065,1.22075,87200000.0
2009-08-25 08:28:00,1.2207,1.2207,1.2204,1.22065,79000000.0
2009-08-25 08:29:00,1.2205,1.2207,1.22045,1.2206,38000000.0
2009-08-25 08:30:00,1.22065,1.2208,1.22005,1.22035,62200000.0
2009-08-25 08:31:00,1.22015,1.22055,1.2201,1.22035,49600000.0
2009-08-25 08:32:00,1.22025,1.22055,1.22025,1.2205,25200000.0
2009-08-25 08:33:00,1.22055,1.2207,1.2203,1.2204,34000000.0
2009-08-25 08:34:00,1.2205,1.221,1.2204,1.2206,112800000.0
2009-08-25 08:35:00,1.2206,1.22115,1.2206,1.22115,54400000.0
2009-08-25 08:36:00,1.22065,1.2213,1.2204,1.2213,105600000.0
2009-08-25 08:37:00,1.2213,1.2216,1.22115,1.22115,110400000.0
2009-08-25 08:38:00,1.2211,1.22155,1.22095,1.22145,77000000.0
2009-08-25 08:39:00,1.22145,1.2217,1.2211,1.22125,86200000.0
2009-08-25 08:40:00,1.22135,1.2215,1.2212,1.2215,47600000.0
2009-08-25 08:41:00,1.22155,1.2218,1.22115,1.22165,76800000.0
2009-08-25 08:42:00,1.2216,1.222,1.2215,1.2219,91200000.0
2009-08-25 08:43:00,1.2219,1.22205,1.22105,1.2214,146800000.0
2009-08-25 08:44:00,1.22145,1.22155,1.22115,1.2213,41200000.0
2009-08-25 08:45:00,1.22135,1.2218,1.22105,1.22175,82000000.0
2009-08-25 08:46:00,1.22175,1.2219,1.22085,1.2218,93400000.0
2009-08-25 08:47:00,1.2218,1.22195,1.22135,1.22135,120800000.0
2009-08-25 08:48:00,1.22145,1.2219,1.22135,1.2219,99400000.0
2009-08-25 08:49:00,1.2218,1.2218,1.22125,1.22125,106000000.0
2009-08-25 08:50:00,1.2214,1.2218,1.22135,1.2215,76800000.0
2009-08-25 08:51:00,1.22175,1.22185,1.2211,1.2215,200200000.0
2009-08-25 08:52:00,1.22165,1.2221,1.22165,1.2218,56400000.0
2009-08-25 08:53:00,1.2218,1.2222,1.22165,1.2222,65200000.0
2009-08-25 08:54:00,1.22225,1.2223,1.22195,1.22215,81400000.0
2009-08-25 08:55:00,1.222,1.22215,1.2215,1.22165,109200000.0
2009-08-25 08:56:00,1.2217,1.2218,1.2213,1.2214,136400000.0
2009-08-25 08:57:00,1.2214,1.22145,1.22125,1.2214,79400000.0
2009-08-25 08:58:00,1.22145,1.22155,1.2212,1.22155,66200000.0
2009-08-25 08:59:00,1.22165,1.22185,1.2212,1.2215,90400000.0
2009-08-25 09:00:00,1.2213,1.2214,1.22115,1.22125,118200000.0
2009-08-25 09:01:00,1.22135,1.2214,1.2211,1.2211,88800000.0
2009-08-25 09:02:00,1.2212,1.22165,1.22105,1.22145,105800000.0
2009-08-25 09:03:00,1.22135,1.2215,1.2211,1.2213,150600000.0
2009-08-25 09:04:00,1.2214,1.2214,1.22105,1.22135,119400000.0
2009-08-25 09:05:00,1.22145,1.22165,1.221,1.2212,113200000.0
2009-08-25 09:06:00,1.22125,1.22145,1.221,1.2213,126200000.0
2009-08-25 09:07:00,1.2214,1.2214,1.22095,1.22125,78800000.0
2009-08-25 09:08:00,1.22115,1.22115,1.2209,1.221,48600000.0
2009-08-25 09:09:00,1.221,1.2212,1.2208,1.2209,122000000.0
2009-08-25 09:10:00,1.2209,1.221,1.2208,1.2208,67000000.0
2009-08-25 09:11:00,1.2208,1.2212,1.2208,1.2211,106600000.0
2009-08-25 09:12:00,1.22115,1.2213,1.2207,1.2208,132000000.0
2009-08-25 09:13:00,1.2208,1.22085,1.2207,1.2207,69400000.0
2009-08-25 09:14:00,1.2207,1.22105,1.2207,1.22075,100400000.0
2009-08-25 09:15:00,1.2208,1.22085,1.22055,1.22085,73600000.0
2009-08-25 09:16:00,1.2205,1.2211,1.2205,1.22085,100400000.0
2009-08-25 09:17:00,1.22085,1.22105,1.2206,1.2209,120200000.0
2009-08-25 09:18:00,1.2208,1.22105,1.2205,1.22075,170800000.0
2009-08-25 09:19:00,1.2208,1.22095,1.22065,1.22095,88000000.0
2009-08-25 09:20:00,1.221,1.2212,1.22055,1.22075,79400000.0
2009-08-25 09:21:00,1.22085,1.2209,1.2206,1.2209,104400000.0
2009-08-25 09:22:00,1.22065,1.2211,1.22055,1.2206,131600000.0
2009-08-25 09:23:00,1.22075,1.2209,1.2205,1.2205,102200000.0
2009-08-25 09:24:00,1.2205,1.22085,1.22045,1.22065,176200000.0
2009-08-25 09:25:00,1.2207,1.22085,1.22045,1.2205,96800000.0
2009-08-25 09:26:00,1.2205,1.2205,1.2204,1.2204,33000000.0
2009-08-25 09:27:00,1.2204,1.2204,1.2203,1.2203,21400000.0
2009-08-25 09:28:00,1.2204,1.2204,1.2203,1.2203,10600000.0
2009-08-25 09:29:00,1.2204,1.2205,1.22015,1.22015,46400000.0
2009-08-25 09:30:00,1.2202,1.2206,1.2201,1.2206,94600000.0
2009-08-25 09:31:00,1.2206,1.2206,1.2201,1.22035,124200000.0
2009-08-25 09:32:00,1.2203,1.2207,1.2203,1.2206,33000000.0
2009-08-25 09:33:00,1.22055,1.22115,1.22015,1.2205,122000000.0
2009-08-25 09:34:00,1.2206,1.2207,1.22045,1.22055,73200000.0
2009-08-25 09:35:00,1.2206,1.2207,1.2204,1.2206,76200000.0
2009-08-25 09:36:00,1.22075,1.22085,1.2205,1.2206,81200000.0
2009-08-25 09:37:00,1.2205,1.22075,1.22025,1.22025,60400000.0
2009-08-25 09:38:00,1.2203,1.22045,1.22025,1.22045,66200000.0
2009-08-25 09:39:00,1.22025,1.2204,1.22025,1.2203,62000000.0
2009-08-25 09:40:00,1.2203,1.2206,1.22025,1.2203,77800000.0
2009-08-25 09:41:00,1.2203,1.22045,1.22025,1.22025,34800000.0
2009-08-25 09:42:00,1.2202,1.2206,1.2202,1.22035,59200000.0
2009-08-25 09:43:00,1.22045,1.22085,1.22045,1.22055,65800000.0
2009-08-25 09:44:00,1.22055,1.22095,1.2205,1.22075,106800000.0
2009-08-25 09:45:00,1.22085,1.22085,1.22055,1.2208,106800000.0
2009-08-25 09:46:00,1.22075,1.22115,1.2207,1.22115,116800000.0
2009-08-25 09:47:00,1.22115,1.2214,1.2209,1.22125,120000000.0
2009-08-25 09:48:00,1.22125,1.2215,1.2207,1.2209,143400000.0
2009-08-25 09:49:00,1.2209,1.221,1.2206,1.2206,109400000.0
2009-08-25 09:50:00,1.2206,1.22105,1.22045,1.22045,35800000.0
2009-08-25 09:51:00,1.2205,1.22065,1.22045,1.2205,27800000.0
2009-08-25 09:52:00,1.2205,1.2209,1.2204,1.22055,22000000.0
2009-08-25 09:53:00,1.22065,1.22105,1.22045,1.2208,67200000.0
2009-08-25 09:54:00,1.2208,1.22115,1.2206,1.22115,46600000.0
2009-08-25 09:55:00,1.22125,1.22155,1.22105,1.2212,49600000.0
2009-08-25 09:56:00,1.2212,1.2212,1.22095,1.22105,56800000.0
2009-08-25 09:57:00,1.2211,1.2212,1.2206,1.22085,65600000.0
2009-08-25 09:58:00,1.22095,1.22095,1.22055,1.2207,42800000.0
2009-08-25 09:59:00,1.2207,1.22105,1.22055,1.22065,122000000.0
2009-08-25 10:00:00,1.2206,1.2209,1.2206,1.2208,27400000.0
2009-08-25 10:01:00,1.22055,1.2208,1.22055,1.22065,47000000.0
2009-08-25 10:02:00,1.2208,1.22095,1.22065,1.22075,81200000.0
2009-08-25 10:03:00,1.22075,1.2209,1.22065,1.22085,46400000.0
2009-08-25 10:04:00,1.2208,1.22105,1.22075,1.22095,54400000.0
2009-08-25 10:05:00,1.22095,1.2212,1.2208,1.22105,116200000.0
2009-08-25 10:06:00,1.221,1.22135,1.2209,1.2211,95800000.0
2009-08-25 10:07:00,1.221,1.22145,1.221,1.2214,77000000.0
2009-08-25 10:08:00,1.22115,1.22155,1.2211,1.2212,91800000.0
2009-08-25 10:09:00,1.2214,1.2215,1.2211,1.2212,71000000.0
2009-08-25 10:10:00,1.2212,1.22165,1.2212,1.22155,75200000.0
2009-08-25 10:11:00,1.22165,1.22165,1.22125,1.22125,68800000.0
2009-08-25 10:12:00,1.22125,1.22155,1.2209,1.2209,157600000.0
2009-08-25 10:13:00,1.2209,1.22095,1.2208,1.2208,39800000.0
2009-08-25 10:14:00,1.2208,1.22125,1.2207,1.22105,109500000.0
2009-08-25 10:15:00,1.22105,1.2213,1.2208,1.221,78500000.0
2009-08-25 10:16:00,1.22095,1.22105,1.22065,1.2209,76500000.0
2009-08-25 10:17:00,1.22095,1.22095,1.22075,1.2208,60200000.0
2009-08-25 10:18:00,1.22085,1.221,1.22065,1.2208,58200000.0
2009-08-25 10:19:00,1.22085,1.22115,1.2205,1.2211,67800000.0
2009-08-25 10:20:00,1.22105,1.2213,1.2209,1.2211,58000000.0
2009-08-25 10:21:00,1.22125,1.22135,1.22125,1.22135,7500000.0
2009-08-25 10:22:00,1.2213,1.2215,1.22125,1.22125,36900000.0
2009-08-25 10:23:00,1.22115,1.22125,1.22105,1.2211,37700000.0
2009-08-25 10:24:00,1.22115,1.22155,1.22105,1.2212,52400000.0
2009-08-25 10:25:00,1.2213,1.2213,1.22075,1.22105,85400000.0
2009-08-25 10:26:00,1.2212,1.22125,1.2209,1.22105,108200000.0
2009-08-25 10:27:00,1.221,1.2211,1.2208,1.22095,50400000.0
2009-08-25 10:28:00,1.221,1.221,1.22095,1.22095,10000000.0
2009-08-25 10:29:00,1.221,1.2214,1.2208,1.22105,83600000.0
2009-08-25 10:30:00,1.2209,1.2213,1.2209,1.2212,51200000.0
2009-08-25 10:31:00,1.2211,1.22115,1.2209,1.221,31200000.0
2009-08-25 10:32:00,1.221,1.22125,1.22095,1.2211,49200000.0
2009-08-25 10:33:00,1.221,1.2213,1.221,1.22115,27600000.0
2009-08-25 10:34:00,1.22125,1.22125,1.221,1.22125,25000000.0
2009-08-25 10:35:00,1.2211,1.22125,1.22105,1.22105,46800000.0
2009-08-25 10:36:00,1.2209,1.22105,1.22075,1.2208,72600000.0
2009-08-25 10:37:00,1.22085,1.22085,1.2207,1.22075,20400000.0
2009-08-25 10:38:00,1.22085,1.2209,1.22065,1.2207,40000000.0
2009-08-25 10:39:00,1.2207,1.2208,1.2206,1.2206,54000000.0
2009-08-25 10:40:00,1.22065,1.22065,1.2206,1.2206,23600000.0
2009-08-25 10:41:00,1.2205,1.2207,1.2205,1.2205,30400000.0
2009-08-25 10:42:00,1.2205,1.2211,1.2205,1.2207,64600000.0
2009-08-25 10:43:00,1.2207,1.2219,1.2207,1.2212,57800000.0
2009-08-25 10:44:00,1.2214,1.22145,1.221,1.2213,115400000.0
2009-08-25 10:45:00,1.2213,1.22135,1.22105,1.2213,41400000.0
2009-08-25 10:46:00,1.2212,1.22135,1.2212,1.22135,36200000.0
2009-08-25 10:47:00,1.2213,1.2214,1.2211,1.2211,36800000.0
2009-08-25 10:48:00,1.2211,1.22135,1.221,1.22135,78000000.0
2009-08-25 10:49:00,1.22145,1.22145,1.22105,1.22135,101400000.0
2009-08-25 10:50:00,1.2214,1.2215,1.22135,1.2214,78800000.0
2009-08-25 10:51:00,1.2212,1.2214,1.2209,1.2214,74200000.0
2009-08-25 10:52:00,1.2214,1.22165,1.2213,1.22155,34000000.0
2009-08-25 10:53:00,1.22135,1.2215,1.22125,1.2215,28800000.0
2009-08-25 10:54:00,1.22135,1.22135,1.22135,1.22135,12000000.0
2009-08-25 10:55:00,1.22135,1.22175,1.22135,1.22175,41600000.0
2009-08-25 10:56:00,1.2219,1.2219,1.22125,1.2216,76800000.0
2009-08-25 10:57:00,1.22145,1.22185,1.22125,1.22185,89800000.0
2009-08-25 10:58:00,1.22195,1.22195,1.2215,1.2216,31200000.0
2009-08-25 10:59:00,1.22165,1.22175,1.2214,1.22155,37200000.0
2009-08-25 11:00:00,1.22155,1.22155,1.2212,1.2214,15600000.0
2009-08-25 11:01:00,1.22135,1.22145,1.22105,1.22125,68000000.0
2009-08-25 11:02:00,1.22125,1.2215,1.22125,1.2215,36000000.0
2009-08-25 11:03:00,1.22155,1.22165,1.2212,1.22145,23600000.0
2009-08-25 11:04:00,1.22165,1.22175,1.22115,1.22125,103400000.0
2009-08-25 11:05:00,1.22125,1.22135,1.2211,1.2212,105200000.0
2009-08-25 11:06:00,1.2213,1.22175,1.2211,1.22145,41800000.0
2009-08-25 11:07:00,1.2214,1.22145,1.22125,1.2214,26000000.0
2009-08-25 11:08:00,1.2216,1.2219,1.2214,1.2216,14000000.0
2009-08-25 11:09:00,1.2217,1.2221,1.2215,1.22205,84800000.0
2009-08-25 11:10:00,1.22205,1.22205,1.22205,1.22205,32800000.0
2009-08-25 11:11:00,1.22215,1.2222,1.222,1.2222,36800000.0
2009-08-25 11:12:00,1.2222,1.2222,1.22175,1.22215,33200000.0
2009-08-25 11:13:00,1.2223,1.2223,1.22145,1.22145,68800000.0
2009-08-25 11:14:00,1.22145,1.2217,1.22135,1.2214,55400000.0
2009-08-25 11:15:00,1.2214,1.22155,1.2213,1.2213,30600000.0
2009-08-25 11:16:00,1.2213,1.2213,1.2213,1.2213,20000000.0
2009-08-25 11:17:00,1.2213,1.2215,1.2212,1.2214,46000000.0
2009-08-25 11:18:00,1.2214,1.2214,1.2212,1.2212,12600000.0
2009-08-25 11:19:00,1.2211,1.2212,1.2211,1.2211,16400000.0
2009-08-25 11:20:00,1.2212,1.22125,1.2211,1.22125,33200000.0
2009-08-25 11:21:00,1.22105,1.22145,1.22095,1.221,143400000.0
2009-08-25 11:22:00,1.22105,1.2214,1.221,1.22115,63400000.0
2009-08-25 11:23:00,1.22115,1.2214,1.2211,1.22125,35100000.0
2009-08-25 11:24:00,1.2213,1.2214,1.22115,1.2212,26800000.0
2009-08-25 11:25:00,1.22115,1.2213,1.2211,1.2212,35300000.0
2009-08-25 11:26:00,1.2212,1.22155,1.22115,1.22155,38000000.0
2009-08-25 11:27:00,1.22135,1.2218,1.22135,1.2218,81500000.0
2009-08-25 11:28:00,1.2218,1.2219,1.22165,1.2217,50800000.0
2009-08-25 11:29:00,1.2217,1.22185,1.2216,1.2218,38100000.0
2009-08-25 11:30:00,1.2217,1.2218,1.22155,1.2216,36800000.0
2009-08-25 11:31:00,1.2216,1.22175,1.2214,1.2216,19000000.0
2009-08-25 11:32:00,1.22165,1.22175,1.2213,1.22145,37500000.0
2009-08-25 11:33:00,1.2214,1.22155,1.22115,1.22145,87100000.0
2009-08-25 11:34:00,1.2214,1.2214,1.2213,1.2214,31800000.0
2009-08-25 11:35:00,1.2213,1.2213,1.22105,1.2211,15400000.0
2009-08-25 11:36:00,1.2212,1.22165,1.22095,1.22165,71700000.0
2009-08-25 11:37:00,1.2217,1.22215,1.22155,1.22175,81400000.0
2009-08-25 11:38:00,1.2218,1.2221,1.22175,1.22185,47300000.0
2009-08-25 11:39:00,1.22185,1.22195,1.2217,1.2219,28500000.0
2009-08-25 11:40:00,1.22185,1.2221,1.2217,1.222,43500000.0
2009-08-25 11:41:00,1.2219,1.22205,1.2219,1.22195,11100000.0
2009-08-25 11:42:00,1.2219,1.2222,1.2219,1.2221,35000000.0
2009-08-25 11:43:00,1.222,1.22215,1.2218,1.22215,80000000.0
2009-08-25 11:44:00,1.22215,1.22225,1.2218,1.22195,67000000.0
2009-08-25 11:45:00,1.222,1.22225,1.2218,1.22215,62200000.0
2009-08-25 11:46:00,1.22225,1.22225,1.22175,1.2219,47600000.0
2009-08-25 11:47:00,1.2219,1.2225,1.22165,1.2222,87400000.0
2009-08-25 11:48:00,1.2222,1.2224,1.2221,1.2224,58600000.0
2009-08-25 11:49:00,1.22245,1.2225,1.22185,1.2222,60800000.0
2009-08-25 11:50:00,1.2223,1.22245,1.22215,1.22225,37300000.0
2009-08-25 11:51:00,1.22225,1.22235,1.222,1.22235,67400000.0
2009-08-25 11:52:00,1.22235,1.2226,1.22225,1.2224,79200000.0
2009-08-25 11:53:00,1.2225,1.22275,1.22195,1.2222,79900000.0
2009-08-25 11:54:00,1.22225,1.2225,1.2219,1.2221,73800000.0
2009-08-25 11:55:00,1.22175,1.2223,1.2217,1.22195,71300000.0
2009-08-25 11:56:00,1.2219,1.22215,1.2219,1.2221,32500000.0
2009-08-25 11:57:00,1.2221,1.22225,1.22195,1.222,39200000.0
2009-08-25 11:58:00,1.222,1.22215,1.2218,1.22195,91400000.0
2009-08-25 11:59:00,1.2218,1.22225,1.22165,1.22215,109200000.0
2009-08-25 12:00:00,1.22185,1.222,1.22155,1.22195,88100000.0
2009-08-25 12:01:00,1.2218,1.22215,1.2218,1.22215,56300000.0
2009-08-25 12:02:00,1.2221,1.22225,1.2218,1.22225,67400000.0
2009-08-25 12:03:00,1.22225,1.22235,1.22205,1.22235,32700000.0
2009-08-25 12:04:00,1.22235,1.2225,1.2221,1.2222,81200000.0
2009-08-25 12:05:00,1.22215,1.2223,1.22205,1.22205,51600000.0
2009-08-25 12:06:00,1.22225,1.22245,1.22225,1.22235,14800000.0
2009-08-25 12:07:00,1.22245,1.22245,1.2223,1.22235,17700000.0
2009-08-25 12:08:00,1.22235,1.22255,1.2223,1.22235,37300000.0
2009-08-25 12:09:00,1.22235,1.2225,1.2221,1.2222,29800000.0
2009-08-25 12:10:00,1.22225,1.2223,1.22195,1.22215,23100000.0
2009-08-25 12:11:00,1.2221,1.22215,1.2221,1.22215,6700000.0
2009-08-25 12:12:00,1.22205,1.2223,1.222,1.2223,26900000.0
2009-08-25 12:13:00,1.22235,1.22235,1.22205,1.22205,28000000.0
2009-08-25 12:14:00,1.2221,1.22225,1.22185,1.2219,37300000.0
2009-08-25 12:15:00,1.2219,1.222,1.2218,1.2219,34300000.0
2009-08-25 12:16:00,1.22195,1.22205,1.22175,1.22175,23200000.0
2009-08-25 12:17:00,1.2218,1.22195,1.2218,1.22195,7100000.0
2009-08-25 12:18:00,1.22195,1.22225,1.22195,1.22215,22100000.0
2009-08-25 12:19:00,1.22215,1.22215,1.22205,1.22205,18000000.0
2009-08-25 12:20:00,1.22205,1.22215,1.2216,1.2219,42700000.0
2009-08-25 12:21:00,1.22185,1.2222,1.2215,1.22205,40100000.0
2009-08-25 12:22:00,1.22195,1.22205,1.22195,1.222,8000000.0
2009-08-25 12:23:00,1.22205,1.2222,1.2215,1.2221,32900000.0
2009-08-25 12:24:00,1.2221,1.2223,1.2219,1.22205,43800000.0
2009-08-25 12:25:00,1.22205,1.22235,1.22205,1.22235,12900000.0
2009-08-25 12:26:00,1.2223,1.2225,1.22215,1.22235,64200000.0
2009-08-25 12:27:00,1.22225,1.2226,1.22205,1.22225,47900000.0
2009-08-25 12:28:00,1.22215,1.2227,1.22205,1.22235,50400000.0
2009-08-25 12:29:00,1.22235,1.2224,1.22195,1.22205,40400000.0
2009-08-25 12:30:00,1.22205,1.22215,1.2219,1.2221,16000000.0
2009-08-25 12:31:00,1.22205,1.2222,1.222,1.22215,23200000.0
2009-08-25 12:32:00,1.22215,1.22235,1.22205,1.22215,17700000.0
2009-08-25 12:33:00,1.22215,1.2223,1.222,1.22205,32500000.0
2009-08-25 12:34:00,1.222,1.22215,1.222,1.22215,8700000.0
2009-08-25 12:35:00,1.22215,1.22225,1.222,1.22215,21000000.0
2009-08-25 12:36:00,1.22215,1.2224,1.22215,1.2223,27700000.0
2009-08-25 12:37:00,1.22225,1.2223,1.22225,1.2223,5000000.0
2009-08-25 12:38:00,1.2221,1.22225,1.2221,1.2222,11600000.0
2009-08-25 12:39:00,1.2221,1.2221,1.2216,1.2217,39200000.0
2009-08-25 12:40:00,1.2217,1.22175,1.2216,1.2216,25000000.0
2009-08-25 12:41:00,1.2216,1.2216,1.2215,1.2215,44000000.0
2009-08-25 12:42:00,1.2215,1.2215,1.2214,1.2215,23000000.0
2009-08-25 12:43:00,1.2214,1.2214,1.2213,1.2213,13000000.0
2009-08-25 12:44:00,1.2213,1.22135,1.2212,1.2212,27000000.0
2009-08-25 12:45:00,1.2212,1.2215,1.2212,1.2214,36000000.0
2009-08-25 12:46:00,1.22135,1.2215,1.22135,1.2215,22000000.0
2009-08-25 12:47:00,1.2215,1.2215,1.2212,1.22135,36800000.0
2009-08-25 12:48:00,1.2213,1.2214,1.2212,1.22125,18000000.0
2009-08-25 12:49:00,1.22115,1.2214,1.22115,1.22135,38700000.0
2009-08-25 12:50:00,1.2213,1.22155,1.2213,1.2214,48400000.0
2009-08-25 12:51:00,1.2214,1.2215,1.22135,1.22145,26500000.0
2009-08-25 12:52:00,1.2215,1.2216,1.2212,1.22135,93600000.0
2009-08-25 12:53:00,1.22135,1.22155,1.2213,1.22145,40100000.0
2009-08-25 12:54:00,1.2213,1.2214,1.22125,1.22125,24700000.0
2009-08-25 12:55:00,1.22125,1.2216,1.22115,1.2213,37400000.0
2009-08-25 12:56:00,1.22135,1.2214,1.2212,1.2212,15000000.0
2009-08-25 12:57:00,1.22125,1.22135,1.2212,1.2212,32700000.0
2009-08-25 12:58:00,1.22125,1.22125,1.22095,1.221,73500000.0
2009-08-25 12:59:00,1.221,1.22115,1.22095,1.22105,39900000.0
2009-08-25 13:00:00,1.221,1.2212,1.221,1.2212,12800000.0
2009-08-25 13:01:00,1.2213,1.22135,1.2211,1.2212,59800000.0
2009-08-25 13:02:00,1.2211,1.2213,1.22105,1.2213,19300000.0
2009-08-25 13:03:00,1.22135,1.2217,1.221,1.2216,46100000.0
2009-08-25 13:04:00,1.2217,1.2217,1.22135,1.22155,46800000.0
2009-08-25 13:05:00,1.2216,1.22175,1.2216,1.2216,38100000.0
2009-08-25 13:06:00,1.2216,1.2216,1.22125,1.22135,61200000.0
2009-08-25 13:07:00,1.22125,1.22135,1.2211,1.2211,75200000.0
2009-08-25 13:08:00,1.2211,1.2211,1.221,1.221,33100000.0
2009-08-25 13:09:00,1.221,1.22105,1.2209,1.2209,46300000.0
2009-08-25 13:10:00,1.22095,1.221,1.2208,1.2208,41000000.0
2009-08-25 13:11:00,1.2208,1.2211,1.22075,1.22105,34800000.0
2009-08-25 13:12:00,1.2211,1.2213,1.221,1.22125,47700000.0
2009-08-25 13:13:00,1.22125,1.2214,1.2208,1.2208,47000000.0
2009-08-25 13:14:00,1.22095,1.2211,1.22075,1.221,35800000.0
2009-08-25 13:15:00,1.22075,1.2208,1.2207,1.2207,15500000.0
2009-08-25 13:16:00,1.2207,1.2207,1.2207,1.2207,1000000.0
2009-08-25 13:17:00,1.2207,1.2208,1.2206,1.2208,40900000.0
2009-08-25 13:18:00,1.2208,1.22085,1.22075,1.2208,12200000.0
2009-08-25 13:19:00,1.22075,1.2208,1.22075,1.2208,11100000.0
2009-08-25 13:20:00,1.2209,1.22145,1.2206,1.22085,68100000.0
2009-08-25 13:21:00,1.22085,1.22135,1.2205,1.22065,108700000.0
2009-08-25 13:22:00,1.22055,1.2208,1.22045,1.22055,89800000.0
2009-08-25 13:23:00,1.22055,1.2209,1.22045,1.2207,104300000.0
2009-08-25 13:24:00,1.22075,1.22095,1.2205,1.2209,59900000.0
2009-08-25 13:25:00,1.22085,1.2209,1.22065,1.2208,57700000.0
2009-08-25 13:26:00,1.2208,1.22085,1.2205,1.2206,96600000.0
2009-08-25 13:27:00,1.22065,1.22075,1.22045,1.22055,46300000.0
2009-08-25 13:28:00,1.22065,1.2208,1.22,1.22,125400000.0
2009-08-25 13:29:00,1.21985,1.2204,1.21985,1.22,50000000.0
2009-08-25 13:30:00,1.22,1.22015,1.22,1.22,57500000.0
2009-08-25 13:31:00,1.22005,1.2205,1.22,1.2202,125600000.0
2009-08-25 13:32:00,1.22035,1.2205,1.22005,1.2203,71500000.0
2009-08-25 13:33:00,1.22035,1.2205,1.22015,1.22035,105300000.0
2009-08-25 13:34:00,1.22035,1.22065,1.2203,1.2205,83100000.0
2009-08-25 13:35:00,1.2205,1.22085,1.22035,1.2208,159700000.0
2009-08-25 13:36:00,1.2207,1.22105,1.2206,1.22075,107700000.0
2009-08-25 13:37:00,1.2208,1.2209,1.22055,1.2207,104100000.0
2009-08-25 13:38:00,1.2207,1.22125,1.22045,1.2212,108800000.0
2009-08-25 13:39:00,1.22115,1.2212,1.2211,1.22115,8000000.0
2009-08-25 13:40:00,1.22095,1.22115,1.22065,1.22095,65300000.0
2009-08-25 13:41:00,1.221,1.22115,1.2207,1.2209,82900000.0
2009-08-25 13:42:00,1.22095,1.2211,1.22065,1.22075,75600000.0
2009-08-25 13:43:00,1.2208,1.22085,1.22015,1.2206,91000000.0
2009-08-25 13:44:00,1.22065,1.22075,1.21995,1.22045,76200000.0
2009-08-25 13:45:00,1.22085,1.2211,1.21995,1.2206,124200000.0
2009-08-25 13:46:00,1.2206,1.2207,1.2205,1.2206,22500000.0
2009-08-25 13:47:00,1.2206,1.2213,1.22055,1.2212,55600000.0
2009-08-25 13:48:00,1.2212,1.22125,1.22005,1.2202,67000000.0
2009-08-25 13:49:00,1.2203,1.2205,1.21995,1.22035,47100000.0
2009-08-25 13:50:00,1.22025,1.2205,1.22025,1.2203,53100000.0
2009-08-25 13:51:00,1.2202,1.22035,1.2199,1.22025,41700000.0
2009-08-25 13:52:00,1.2202,1.2207,1.22,1.2206,87300000.0
2009-08-25 13:53:00,1.2206,1.22085,1.22035,1.2207,45600000.0
2009-08-25 13:54:00,1.2208,1.22105,1.22045,1.2208,69600000.0
2009-08-25 13:55:00,1.2207,1.221,1.22035,1.22065,104800000.0
2009-08-25 13:56:00,1.22065,1.2215,1.2206,1.2212,70300000.0
2009-08-25 13:57:00,1.22125,1.22145,1.22075,1.22075,47800000.0
2009-08-25 13:58:00,1.22075,1.2211,1.22075,1.2211,33000000.0
2009-08-25 13:59:00,1.22115,1.22115,1.22055,1.22095,167600000.0
2009-08-25 14:00:00,1.22095,1.22135,1.22075,1.22135,25800000.0
2009-08-25 14:01:00,1.22135,1.2214,1.22095,1.2214,39400000.0
2009-08-25 14:02:00,1.22145,1.22155,1.22145,1.22155,3000000.0
2009-08-25 14:03:00,1.22145,1.22165,1.22135,1.2215,43200000.0
2009-08-25 14:04:00,1.2213,1.22145,1.22125,1.2214,57600000.0
2009-08-25 14:05:00,1.2214,1.22235,1.2214,1.22185,49800000.0
2009-08-25 14:06:00,1.22185,1.22215,1.2216,1.2218,55000000.0
2009-08-25 14:07:00,1.22175,1.2219,1.2213,1.2218,43900000.0
2009-08-25 14:08:00,1.22195,1.22195,1.22155,1.22155,22200000.0
2009-08-25 14:09:00,1.22145,1.222,1.2212,1.2214,75900000.0
2009-08-25 14:10:00,1.2216,1.22205,1.2216,1.222,44900000.0
2009-08-25 14:11:00,1.22205,1.22225,1.2211,1.2217,160900000.0
2009-08-25 14:12:00,1.2217,1.2219,1.22145,1.22185,65100000.0
2009-08-25 14:13:00,1.22185,1.22205,1.22105,1.22125,123500000.0
2009-08-25 14:14:00,1.2213,1.22145,1.2212,1.2212,85500000.0
2009-08-25 14:15:00,1.22135,1.22145,1.221,1.2213,122100000.0
2009-08-25 14:16:00,1.22125,1.2214,1.2211,1.22115,54500000.0
2009-08-25 14:17:00,1.22115,1.2213,1.22105,1.22125,21100000.0
2009-08-25 14:18:00,1.22125,1.2214,1.2212,1.22135,19000000.0
2009-08-25 14:19:00,1.2213,1.2213,1.221,1.2211,28800000.0
2009-08-25 14:20:00,1.2211,1.2215,1.22085,1.221,80700000.0
2009-08-25 14:21:00,1.221,1.221,1.221,1.221,22000000.0
2009-08-25 14:22:00,1.221,1.2211,1.221,1.221,59900000.0
2009-08-25 14:23:00,1.221,1.221,1.221,1.221,31000000.0
2009-08-25 14:24:00,1.221,1.2211,1.221,1.221,27400000.0
2009-08-25 14:25:00,1.221,1.221,1.221,1.221,11200000.0
2009-08-25 14:26:00,1.221,1.221,1.221,1.221,15000000.0
2009-08-25 14:27:00,1.221,1.22105,1.221,1.22105,13500000.0
2009-08-25 14:28:00,1.221,1.22115,1.221,1.22115,30900000.0
2009-08-25 14:29:00,1.22125,1.2213,1.2209,1.221,78300000.0
2009-08-25 14:30:00,1.221,1.22145,1.2209,1.221,185700000.0
2009-08-25 14:31:00,1.221,1.22115,1.221,1.221,31300000.0
2009-08-25 14:32:00,1.221,1.22115,1.221,1.221,31100000.0
2009-08-25 14:33:00,1.221,1.22125,1.221,1.22125,32300000.0
2009-08-25 14:34:00,1.22115,1.2214,1.221,1.22105,50500000.0
2009-08-25 14:35:00,1.22115,1.22115,1.221,1.221,75800000.0
2009-08-25 14:36:00,1.221,1.2211,1.221,1.221,34500000.0
2009-08-25 14:37:00,1.221,1.22105,1.221,1.221,33000000.0
2009-08-25 14:38:00,1.221,1.22105,1.221,1.22105,15000000.0
2009-08-25 14:39:00,1.221,1.2211,1.221,1.221,34000000.0
2009-08-25 14:40:00,1.22105,1.22115,1.22095,1.22105,98800000.0
2009-08-25 14:41:00,1.221,1.22105,1.22005,1.22005,171300000.0
2009-08-25 14:42:00,1.22005,1.2206,1.21985,1.2202,147400000.0
2009-08-25 14:43:00,1.2202,1.22065,1.22005,1.22035,64500000.0
2009-08-25 14:44:00,1.22045,1.22055,1.22005,1.22015,68800000.0
2009-08-25 14:45:00,1.22005,1.22025,1.22,1.22,112900000.0
2009-08-25 14:46:00,1.22,1.2203,1.2199,1.22025,151200000.0
2009-08-25 14:47:00,1.22025,1.2205,1.22,1.2201,78400000.0
2009-08-25 14:48:00,1.22015,1.22015,1.22,1.22,56800000.0
2009-08-25 14:49:00,1.22,1.22045,1.22,1.2203,96900000.0
2009-08-25 14:50:00,1.2204,1.22045,1.22,1.22025,93000000.0
2009-08-25 14:51:00,1.2204,1.2206,1.22005,1.22025,41400000.0
2009-08-25 14:52:00,1.22015,1.22035,1.22,1.22035,96500000.0
2009-08-25 14:53:00,1.2204,1.2205,1.2203,1.22035,49400000.0
2009-08-25 14:54:00,1.22035,1.2209,1.2203,1.2208,73500000.0
2009-08-25 14:55:00,1.2208,1.2209,1.2208,1.2208,10400000.0
2009-08-25 14:56:00,1.2208,1.221,1.22025,1.22085,121000000.0
2009-08-25 14:57:00,1.22085,1.22095,1.2205,1.22065,61400000.0
2009-08-25 14:58:00,1.2206,1.2209,1.22035,1.2207,57800000.0
2009-08-25 14:59:00,1.2208,1.2211,1.22045,1.22095,111400000.0
2009-08-25 15:00:00,1.2208,1.22135,1.2205,1.22115,218800000.0
2009-08-25 15:01:00,1.2209,1.22145,1.2208,1.2214,110500000.0
2009-08-25 15:02:00,1.2214,1.22155,1.221,1.22115,47600000.0
2009-08-25 15:03:00,1.2212,1.2214,1.221,1.22135,57000000.0
2009-08-25 15:04:00,1.22135,1.22135,1.22075,1.221,118500000.0
2009-08-25 15:05:00,1.221,1.2212,1.2208,1.22105,66600000.0
2009-08-25 15:06:00,1.22095,1.22095,1.2206,1.22085,46500000.0
2009-08-25 15:07:00,1.22075,1.22085,1.21985,1.22035,94200000.0
2009-08-25 15:08:00,1.22045,1.22065,1.22015,1.2205,56900000.0
2009-08-25 15:09:00,1.2205,1.2205,1.2199,1.22035,127100000.0
2009-08-25 15:10:00,1.22035,1.2205,1.2202,1.2203,47700000.0
2009-08-25 15:11:00,1.22035,1.2208,1.22005,1.2208,84800000.0
2009-08-25 15:12:00,1.2208,1.2212,1.2205,1.2206,149000000.0
2009-08-25 15:13:00,1.22055,1.2208,1.22025,1.2204,113900000.0
2009-08-25 15:14:00,1.22045,1.2207,1.2203,1.22055,176900000.0
2009-08-25 15:15:00,1.2205,1.2208,1.2203,1.2208,125600000.0
2009-08-25 15:16:00,1.22075,1.22075,1.22,1.22025,162900000.0
2009-08-25 15:17:00,1.2202,1.2204,1.21995,1.22,82600000.0
2009-08-25 15:18:00,1.22,1.22075,1.21985,1.22055,130500000.0
2009-08-25 15:19:00,1.22055,1.22085,1.2203,1.22035,103600000.0
2009-08-25 15:20:00,1.22035,1.2209,1.2202,1.22065,93700000.0
2009-08-25 15:21:00,1.2207,1.22115,1.22045,1.22085,54700000.0
2009-08-25 15:22:00,1.22085,1.2211,1.2206,1.22105,69400000.0
2009-08-25 15:23:00,1.22105,1.22115,1.22075,1.22075,67200000.0
2009-08-25 15:24:00,1.2208,1.2212,1.22075,1.22105,38100000.0
2009-08-25 15:25:00,1.22105,1.22105,1.2209,1.2209,13300000.0
2009-08-25 15:26:00,1.22085,1.2209,1.2206,1.22075,57600000.0
2009-08-25 15:27:00,1.22075,1.22155,1.22075,1.221,38100000.0
2009-08-25 15:28:00,1.221,1.22125,1.221,1.22125,24300000.0
2009-08-25 15:29:00,1.22125,1.2213,1.22065,1.2213,57800000.0
2009-08-25 15:30:00,1.22125,1.22155,1.2211,1.22125,47100000.0
2009-08-25 15:31:00,1.22105,1.22185,1.221,1.22145,97200000.0
2009-08-25 15:32:00,1.2215,1.2216,1.2211,1.22115,95900000.0
2009-08-25 15:33:00,1.22115,1.22155,1.22095,1.22115,115700000.0
2009-08-25 15:34:00,1.22095,1.22145,1.22075,1.2212,210200000.0
2009-08-25 15:35:00,1.2212,1.2212,1.2206,1.22075,245000000.0
2009-08-25 15:36:00,1.22075,1.22075,1.2201,1.2201,174600000.0
2009-08-25 15:37:00,1.22005,1.22055,1.21995,1.22035,173700000.0
2009-08-25 15:38:00,1.2204,1.2206,1.22005,1.22025,130400000.0
2009-08-25 15:39:00,1.22025,1.2204,1.2198,1.22005,79900000.0
2009-08-25 15:40:00,1.22,1.22015,1.21995,1.22,89300000.0
2009-08-25 15:41:00,1.22,1.2201,1.22,1.22,74700000.0
2009-08-25 15:42:00,1.22,1.22,1.22,1.22,60000000.0
2009-08-25 15:43:00,1.22,1.2201,1.22,1.22,76500000.0
2009-08-25 15:44:00,1.22,1.22015,1.21995,1.22,139100000.0
2009-08-25 15:45:00,1.22,1.2203,1.21995,1.22,153600000.0
2009-08-25 15:46:00,1.22005,1.2202,1.22,1.22,107700000.0
2009-08-25 15:47:00,1.22,1.2203,1.21995,1.2203,86500000.0
2009-08-25 15:48:00,1.22035,1.2204,1.21995,1.22025,178500000.0
2009-08-25 15:49:00,1.22025,1.2205,1.21995,1.22025,281100000.0
2009-08-25 15:50:00,1.22025,1.2204,1.21995,1.2201,124000000.0
2009-08-25 15:51:00,1.22015,1.22035,1.22005,1.22025,83900000.0
2009-08-25 15:52:00,1.2202,1.2205,1.21995,1.22015,136300000.0
2009-08-25 15:53:00,1.22015,1.22095,1.22,1.2206,191500000.0
2009-08-25 15:54:00,1.2207,1.2207,1.2202,1.2204,78800000.0
2009-08-25 15:55:00,1.2204,1.221,1.22035,1.2208,118700000.0
2009-08-25 15:56:00,1.22085,1.2209,1.2205,1.2207,104100000.0
2009-08-25 15:57:00,1.2207,1.2209,1.2205,1.2206,91700000.0
2009-08-25 15:58:00,1.22055,1.22125,1.22045,1.2209,123000000.0
2009-08-25 15:59:00,1.2209,1.2211,1.22035,1.22035,227600000.0
2009-08-25 16:00:00,1.22035,1.2218,1.22035,1.2215,170300000.0
2009-08-25 16:01:00,1.22155,1.2217,1.22095,1.2211,106900000.0
2009-08-25 16:02:00,1.2211,1.22125,1.22095,1.221,53900000.0
2009-08-25 16:03:00,1.221,1.22125,1.22045,1.22095,108600000.0
2009-08-25 16:04:00,1.2205,1.2211,1.2199,1.22075,138500000.0
2009-08-25 16:05:00,1.22075,1.22135,1.2205,1.22055,184800000.0
2009-08-25 16:06:00,1.2207,1.2209,1.22035,1.2204,167000000.0
2009-08-25 16:07:00,1.2204,1.22075,1.2203,1.2204,125400000.0
2009-08-25 16:08:00,1.22035,1.22065,1.22025,1.22045,152900000.0
2009-08-25 16:09:00,1.2204,1.2208,1.22025,1.2203,311300000.0
2009-08-25 16:10:00,1.2203,1.22065,1.22015,1.2206,172200000.0
2009-08-25 16:11:00,1.22065,1.2207,1.2202,1.22035,298600000.0
2009-08-25 16:12:00,1.2205,1.22075,1.22015,1.2202,255300000.0
2009-08-25 16:13:00,1.2202,1.22085,1.2202,1.2202,245700000.0
2009-08-25 16:14:00,1.2202,1.22025,1.2201,1.22015,144600000.0
2009-08-25 16:15:00,1.22015,1.22045,1.22,1.2201,197400000.0
2009-08-25 16:16:00,1.2201,1.2201,1.2189,1.2201,166500000.0
2009-08-25 16:17:00,1.22015,1.2205,1.2199,1.2202,279500000.0
2009-08-25 16:18:00,1.2203,1.2207,1.2199,1.2205,297400000.0
2009-08-25 16:19:00,1.22055,1.22085,1.2202,1.2206,162900000.0
2009-08-25 16:20:00,1.22055,1.2209,1.22035,1.22035,146800000.0
2009-08-25 16:21:00,1.22045,1.22095,1.22045,1.22065,109200000.0
2009-08-25 16:22:00,1.22065,1.221,1.22035,1.221,159200000.0
2009-08-25 16:23:00,1.22085,1.221,1.21985,1.2202,186000000.0
2009-08-25 16:24:00,1.2202,1.2207,1.21995,1.2206,256900000.0
2009-08-25 16:25:00,1.2206,1.2207,1.22,1.22025,239000000.0
2009-08-25 16:26:00,1.2204,1.2207,1.22035,1.22065,80400000.0
2009-08-25 16:27:00,1.22055,1.2208,1.21995,1.22055,233800000.0
2009-08-25 16:28:00,1.22055,1.22075,1.22015,1.2204,201100000.0
2009-08-25 16:29:00,1.2204,1.22095,1.22035,1.22075,141500000.0
2009-08-25 16:30:00,1.22075,1.2211,1.2203,1.22035,291700000.0
2009-08-25 16:31:00,1.22045,1.22085,1.22045,1.2205,128600000.0
2009-08-25 16:32:00,1.22055,1.22115,1.22045,1.22065,330400000.0
2009-08-25 16:33:00,1.2208,1.221,1.22005,1.2201,245600000.0
2009-08-25 16:34:00,1.22005,1.2204,1.21995,1.22005,328000000.0
2009-08-25 16:35:00,1.22,1.2211,1.21985,1.2211,268500000.0
2009-08-25 16:36:00,1.22085,1.2211,1.22025,1.2203,167600000.0
2009-08-25 16:37:00,1.2203,1.22035,1.22005,1.22015,164500000.0
2009-08-25 16:38:00,1.22015,1.2204,1.21995,1.22,94400000.0
2009-08-25 16:39:00,1.22,1.22035,1.21995,1.22035,222300000.0
2009-08-25 16:40:00,1.2203,1.22045,1.21995,1.22,129700000.0
2009-08-25 16:41:00,1.2201,1.22015,1.2199,1.22,69600000.0
2009-08-25 16:42:00,1.22005,1.22015,1.21995,1.22,181500000.0
2009-08-25 16:43:00,1.22,1.2205,1.21995,1.22035,173300000.0
2009-08-25 16:44:00,1.2204,1.22055,1.22015,1.22025,165200000.0
2009-08-25 16:45:00,1.2202,1.22055,1.2201,1.22055,150700000.0
2009-08-25 16:46:00,1.22055,1.22065,1.22025,1.22045,126000000.0
2009-08-25 16:47:00,1.22045,1.2207,1.2204,1.22065,123500000.0
2009-08-25 16:48:00,1.2206,1.22105,1.2205,1.22085,116300000.0
2009-08-25 16:49:00,1.22085,1.221,1.2203,1.2206,201700000.0
2009-08-25 16:50:00,1.2206,1.22105,1.22035,1.2206,232500000.0
2009-08-25 16:51:00,1.2206,1.2206,1.22035,1.2205,117400000.0
2009-08-25 16:52:00,1.22045,1.22075,1.22035,1.22045,179100000.0
2009-08-25 16:53:00,1.2205,1.2209,1.22005,1.22085,267600000.0
2009-08-25 16:54:00,1.22075,1.22125,1.2207,1.2212,96000000.0
2009-08-25 16:55:00,1.2211,1.22115,1.22085,1.22095,79600000.0
2009-08-25 16:56:00,1.22095,1.2215,1.22095,1.2215,86000000.0
2009-08-25 16:57:00,1.2213,1.22145,1.2208,1.2212,66100000.0
2009-08-25 16:58:00,1.2213,1.2214,1.22095,1.2211,119900000.0
2009-08-25 16:59:00,1.22115,1.22145,1.22085,1.22135,118100000.0
2009-08-25 17:00:00,1.22135,1.22165,1.22105,1.22115,106300000.0
2009-08-25 17:01:00,1.2211,1.22145,1.22105,1.2213,115400000.0
2009-08-25 17:02:00,1.22135,1.2214,1.22095,1.2211,95600000.0
2009-08-25 17:03:00,1.2211,1.2213,1.22095,1.2211,41700000.0
2009-08-25 17:04:00,1.2211,1.22115,1.22065,1.22105,60800000.0
2009-08-25 17:05:00,1.221,1.22115,1.22075,1.2209,110100000.0
2009-08-25 17:06:00,1.2208,1.2211,1.2208,1.221,47200000.0
2009-08-25 17:07:00,1.2209,1.2212,1.22065,1.22115,47500000.0
2009-08-25 17:08:00,1.22105,1.2211,1.2207,1.22085,56200000.0
2009-08-25 17:09:00,1.22075,1.22095,1.2207,1.22095,41500000.0
2009-08-25 17:10:00,1.22095,1.2213,1.2205,1.22095,104200000.0
2009-08-25 17:11:00,1.221,1.2214,1.221,1.2214,72000000.0
2009-08-25 17:12:00,1.2214,1.2217,1.2212,1.2217,76800000.0
2009-08-25 17:13:00,1.22145,1.22145,1.2208,1.2211,214900000.0
2009-08-25 17:14:00,1.221,1.22175,1.221,1.2217,46000000.0
2009-08-25 17:15:00,1.2216,1.22165,1.22125,1.22165,58800000.0
2009-08-25 17:16:00,1.2217,1.2218,1.2213,1.2217,46900000.0
2009-08-25 17:17:00,1.22175,1.2219,1.22145,1.22175,59700000.0
2009-08-25 17:18:00,1.22165,1.222,1.2215,1.22195,55800000.0
2009-08-25 17:19:00,1.2219,1.22205,1.2217,1.22175,41500000.0
2009-08-25 17:20:00,1.22185,1.22185,1.22165,1.2217,36600000.0
2009-08-25 17:21:00,1.2217,1.2219,1.22165,1.22185,54700000.0
2009-08-25 17:22:00,1.22185,1.22185,1.22155,1.22165,17400000.0
2009-08-25 17:23:00,1.22155,1.2217,1.2215,1.2217,22600000.0
2009-08-25 17:24:00,1.22165,1.22195,1.2212,1.2219,77200000.0
2009-08-25 17:25:00,1.2219,1.22225,1.22125,1.2215,218000000.0
2009-08-25 17:26:00,1.2215,1.22165,1.2212,1.22125,137800000.0
2009-08-25 17:27:00,1.2213,1.2215,1.2212,1.22145,78100000.0
2009-08-25 17:28:00,1.22135,1.22145,1.2209,1.2211,159700000.0
2009-08-25 17:29:00,1.2212,1.22135,1.22095,1.2211,162400000.0
2009-08-25 17:30:00,1.22105,1.22165,1.22105,1.22135,240600000.0
2009-08-25 17:31:00,1.2215,1.2219,1.22145,1.2218,96800000.0
2009-08-25 17:32:00,1.2219,1.222,1.22155,1.22185,403900000.0
2009-08-25 17:33:00,1.22185,1.22185,1.22165,1.22185,405500000.0
2009-08-25 17:34:00,1.22185,1.222,1.2216,1.2216,783500000.0
2009-08-25 17:35:00,1.22165,1.2218,1.22145,1.22165,640900000.0
2009-08-25 17:36:00,1.22165,1.222,1.22135,1.22175,593000000.0
2009-08-25 17:37:00,1.22175,1.22195,1.22165,1.2219,364600000.0
2009-08-25 17:38:00,1.2219,1.2223,1.22185,1.2223,622500000.0
2009-08-25 17:39:00,1.2223,1.2223,1.22165,1.22205,474500000.0
2009-08-25 17:40:00,1.22205,1.22215,1.2218,1.222,794700000.0
2009-08-25 17:41:00,1.222,1.222,1.2216,1.22175,592300000.0
2009-08-25 17:42:00,1.22185,1.22195,1.2215,1.2215,649300000.0
2009-08-25 17:43:00,1.2215,1.2215,1.2211,1.2214,105400000.0
2009-08-25 17:44:00,1.2214,1.2214,1.2213,1.2213,53000000.0
2009-08-25 17:45:00,1.2213,1.2213,1.22115,1.2212,56900000.0
2009-08-25 17:46:00,1.2212,1.2212,1.2211,1.2211,37900000.0
2009-08-25 17:47:00,1.2211,1.22125,1.221,1.221,57200000.0
2009-08-25 17:48:00,1.221,1.221,1.221,1.221,51000000.0
2009-08-25 17:49:00,1.221,1.221,1.221,1.221,44000000.0
2009-08-25 17:50:00,1.221,1.221,1.221,1.221,59000000.0
2009-08-25 17:51:00,1.221,1.221,1.221,1.221,24000000.0
2009-08-25 17:52:00,1.221,1.2212,1.22095,1.2212,63800000.0
2009-08-25 17:53:00,1.22115,1.2213,1.22095,1.2211,373800000.0
2009-08-25 17:54:00,1.2211,1.22125,1.22095,1.2211,81400000.0
2009-08-25 17:55:00,1.22105,1.2212,1.2209,1.221,219400000.0
2009-08-25 17:56:00,1.22095,1.2213,1.2209,1.2209,188600000.0
2009-08-25 17:57:00,1.2209,1.22105,1.2209,1.221,100200000.0
2009-08-25 17:58:00,1.221,1.2214,1.22095,1.2213,133600000.0
2009-08-25 17:59:00,1.22145,1.2216,1.2209,1.22135,116000000.0
2009-08-25 18:00:00,1.22135,1.22165,1.221,1.22135,167400000.0
2009-08-25 18:01:00,1.22135,1.2218,1.22105,1.2214,126900000.0
2009-08-25 18:02:00,1.2215,1.2218,1.22135,1.22165,88600000.0
2009-08-25 18:03:00,1.22165,1.2218,1.22135,1.2217,159200000.0
2009-08-25 18:04:00,1.2217,1.2219,1.22165,1.22185,202700000.0
2009-08-25 18:05:00,1.22185,1.22185,1.22145,1.22165,173800000.0
2009-08-25 18:06:00,1.2217,1.2218,1.2214,1.2215,392000000.0
2009-08-25 18:07:00,1.2216,1.2219,1.2213,1.2218,89300000.0
2009-08-25 18:08:00,1.2218,1.222,1.2216,1.2219,443000000.0
2009-08-25 18:09:00,1.2219,1.2221,1.2214,1.22155,452800000.0
2009-08-25 18:10:00,1.2216,1.222,1.2216,1.222,269800000.0
2009-08-25 18:11:00,1.222,1.222,1.22195,1.22195,497000000.0
2009-08-25 18:12:00,1.22195,1.22195,1.2219,1.22195,416500000.0
2009-08-25 18:13:00,1.22195,1.2222,1.22195,1.2221,413100000.0
2009-08-25 18:14:00,1.2221,1.2221,1.22155,1.22185,454800000.0
2009-08-25 18:15:00,1.22185,1.2221,1.22175,1.2218,451800000.0
2009-08-25 18:16:00,1.22175,1.2219,1.2217,1.2219,382300000.0
2009-08-25 18:17:00,1.2219,1.2219,1.22175,1.2218,220200000.0
2009-08-25 18:18:00,1.2218,1.22205,1.22145,1.22175,342300000.0
2009-08-25 18:19:00,1.22175,1.22175,1.2215,1.2215,90900000.0
2009-08-25 18:20:00,1.22145,1.22145,1.2214,1.2214,12400000.0
2009-08-25 18:21:00,1.2214,1.22155,1.2213,1.22145,81800000.0
2009-08-25 18:22:00,1.22145,1.22165,1.2213,1.22165,88300000.0
2009-08-25 18:23:00,1.2217,1.22185,1.2212,1.22185,184800000.0
2009-08-25 18:24:00,1.22185,1.22185,1.2216,1.22175,146500000.0
2009-08-25 18:25:00,1.2218,1.222,1.2214,1.2217,159900000.0
2009-08-25 18:26:00,1.22175,1.22185,1.2212,1.22125,263000000.0
2009-08-25 18:27:00,1.22135,1.22145,1.22115,1.22145,123600000.0
2009-08-25 18:28:00,1.2214,1.22145,1.2211,1.2211,50700000.0
2009-08-25 18:29:00,1.22105,1.22135,1.22095,1.221,60500000.0
2009-08-25 18:30:00,1.221,1.22105,1.221,1.221,39000000.0
2009-08-25 18:31:00,1.221,1.221,1.221,1.221,17000000.0
2009-08-25 18:32:00,1.221,1.221,1.221,1.221,25000000.0
2009-08-25 18:33:00,1.221,1.221,1.221,1.221,23000000.0
2009-08-25 18:34:00,1.221,1.22105,1.221,1.221,10000000.0
2009-08-25 18:35:00,1.221,1.22105,1.221,1.221,7000000.0
2009-08-25 18:36:00,1.221,1.2211,1.221,1.221,37000000.0
2009-08-25 18:37:00,1.221,1.22105,1.221,1.221,23000000.0
2009-08-25 18:38:00,1.221,1.22105,1.22095,1.221,27700000.0
2009-08-25 18:39:00,1.221,1.22115,1.221,1.22115,10000000.0
2009-08-25 18:40:00,1.2212,1.22125,1.22105,1.2211,6000000.0
2009-08-25 18:41:00,1.2211,1.2215,1.2211,1.2213,52000000.0
2009-08-25 18:42:00,1.22135,1.22135,1.2212,1.2213,9700000.0
2009-08-25 18:43:00,1.22125,1.2214,1.2212,1.2212,54800000.0
2009-08-25 18:44:00,1.2212,1.22185,1.2212,1.2217,57500000.0
2009-08-25 18:45:00,1.2215,1.22155,1.22135,1.22135,12000000.0
2009-08-25 18:46:00,1.2216,1.2216,1.2213,1.2214,9000000.0
2009-08-25 18:47:00,1.22145,1.22155,1.22125,1.22125,26700000.0
2009-08-25 18:48:00,1.2213,1.22155,1.22125,1.22135,26000000.0
2009-08-25 18:49:00,1.22145,1.2215,1.22125,1.22135,23000000.0
2009-08-25 18:50:00,1.2212,1.2214,1.2211,1.2213,38000000.0
2009-08-25 18:51:00,1.2213,1.22145,1.22105,1.22135,78300000.0
2009-08-25 18:52:00,1.2213,1.22155,1.22115,1.2214,39000000.0
2009-08-25 18:53:00,1.2214,1.2217,1.22135,1.2215,115100000.0
2009-08-25 18:54:00,1.22155,1.22155,1.2211,1.2211,57500000.0
2009-08-25 18:55:00,1.2211,1.2211,1.221,1.221,46800000.0
2009-08-25 18:56:00,1.2209,1.221,1.22085,1.2209,57600000.0
2009-08-25 18:57:00,1.2209,1.2209,1.2207,1.2207,43100000.0
2009-08-25 18:58:00,1.2207,1.2209,1.2207,1.2207,65400000.0
2009-08-25 18:59:00,1.2207,1.22075,1.2206,1.2206,48000000.0
2009-08-25 19:00:00,1.2206,1.22095,1.22055,1.22085,75600000.0
2009-08-25 19:01:00,1.22095,1.22115,1.2209,1.2209,80800000.0
2009-08-25 19:02:00,1.2209,1.221,1.22055,1.221,104500000.0
2009-08-25 19:03:00,1.22095,1.2213,1.22055,1.2206,156500000.0
2009-08-25 19:04:00,1.2206,1.2209,1.2205,1.2206,119300000.0
2009-08-25 19:05:00,1.2208,1.2208,1.2204,1.2204,51500000.0
2009-08-25 19:06:00,1.2205,1.22065,1.2204,1.2204,39600000.0
2009-08-25 19:07:00,1.2204,1.2204,1.22,1.2203,22000000.0
2009-08-25 19:08:00,1.2203,1.2203,1.2202,1.2203,17800000.0
2009-08-25 19:09:00,1.2203,1.22055,1.22015,1.2202,74100000.0
2009-08-25 19:10:00,1.2201,1.22045,1.22,1.2204,41300000.0
2009-08-25 19:11:00,1.2204,1.22045,1.21985,1.22015,63700000.0
2009-08-25 19:12:00,1.22015,1.2204,1.21995,1.22035,60100000.0
2009-08-25 19:13:00,1.22035,1.22075,1.2203,1.22035,52100000.0
2009-08-25 19:14:00,1.22035,1.2206,1.22035,1.2206,20000000.0
2009-08-25 19:15:00,1.2206,1.22095,1.22055,1.22085,70900000.0
2009-08-25 19:16:00,1.22065,1.22065,1.2201,1.22045,67100000.0
2009-08-25 19:17:00,1.22045,1.2207,1.2202,1.2203,46900000.0
2009-08-25 19:18:00,1.22025,1.22045,1.22,1.22,79100000.0
2009-08-25 19:19:00,1.21995,1.2202,1.21995,1.2201,36200000.0
2009-08-25 19:20:00,1.22,1.2201,1.21995,1.22,26000000.0
2009-08-25 19:21:00,1.22,1.22035,1.21995,1.22035,46400000.0
2009-08-25 19:22:00,1.22045,1.2205,1.21995,1.22,77400000.0
2009-08-25 19:23:00,1.22,1.2205,1.2199,1.2203,94300000.0
2009-08-25 19:24:00,1.22025,1.2204,1.21995,1.2202,108400000.0
2009-08-25 19:25:00,1.22025,1.22045,1.2201,1.22045,26600000.0
2009-08-25 19:26:00,1.22045,1.22075,1.22025,1.2204,93000000.0
2009-08-25 19:27:00,1.22035,1.2205,1.21995,1.22,74400000.0
2009-08-25 19:28:00,1.22,1.2202,1.2192,1.2202,68400000.0
2009-08-25 19:29:00,1.22025,1.22025,1.21985,1.21985,33000000.0
2009-08-25 19:30:00,1.2198,1.22005,1.2197,1.2198,39100000.0
2009-08-25 19:31:00,1.2197,1.21985,1.21895,1.21925,49100000.0
2009-08-25 19:32:00,1.21925,1.2197,1.21905,1.21925,54000000.0
2009-08-25 19:33:00,1.21925,1.2194,1.2191,1.21925,20000000.0
2009-08-25 19:34:00,1.2192,1.2195,1.21895,1.21905,45000000.0
2009-08-25 19:35:00,1.219,1.2197,1.219,1.2195,45000000.0
2009-08-25 19:36:00,1.2195,1.2198,1.21915,1.2198,32000000.0
2009-08-25 19:37:00,1.2198,1.22005,1.2196,1.21995,44000000.0
2009-08-25 19:38:00,1.21995,1.22035,1.21995,1.22035,29000000.0
2009-08-25 19:39:00,1.2204,1.22045,1.22025,1.2204,17000000.0
2009-08-25 19:40:00,1.2203,1.2205,1.22025,1.22045,12000000.0
2009-08-25 19:41:00,1.2204,1.22055,1.22025,1.22055,18000000.0
2009-08-25 19:42:00,1.2205,1.22065,1.2204,1.2206,8000000.0
2009-08-25 19:43:00,1.2205,1.22055,1.22025,1.22045,17000000.0
2009-08-25 19:44:00,1.2205,1.22055,1.2204,1.22045,10000000.0
2009-08-25 19:45:00,1.2205,1.22055,1.22025,1.2204,16000000.0
2009-08-25 19:46:00,1.2204,1.22055,1.2204,1.22055,4000000.0
2009-08-25 19:47:00,1.22035,1.2206,1.22025,1.22045,11600000.0
2009-08-25 19:48:00,1.22045,1.2206,1.22045,1.2206,5000000.0
2009-08-25 19:49:00,1.22065,1.2211,1.2206,1.2208,31700000.0
2009-08-25 19:50:00,1.22085,1.221,1.2207,1.2207,19000000.0
2009-08-25 19:51:00,1.22075,1.2211,1.2206,1.2209,19600000.0
2009-08-25 19:52:00,1.22095,1.22105,1.22085,1.22085,15200000.0
2009-08-25 19:53:00,1.2209,1.221,1.2204,1.2206,61700000.0
2009-08-25 19:54:00,1.2207,1.2207,1.2204,1.22045,23000000.0
2009-08-25 19:55:00,1.22045,1.2205,1.2204,1.2204,20300000.0
2009-08-25 19:56:00,1.22045,1.22055,1.22015,1.2202,25300000.0
2009-08-25 19:57:00,1.2203,1.2207,1.22015,1.22055,60200000.0
2009-08-25 19:58:00,1.22045,1.2206,1.2201,1.2201,52500000.0
2009-08-25 19:59:00,1.2201,1.22045,1.22005,1.22025,48100000.0
2009-08-25 20:00:00,1.2203,1.2203,1.22,1.22,63500000.0
2009-08-25 20:01:00,1.22,1.22015,1.22,1.22005,43100000.0
2009-08-25 20:02:00,1.22005,1.22065,1.22,1.2206,56000000.0
2009-08-25 20:03:00,1.22065,1.22065,1.22045,1.2205,52400000.0
2009-08-25 20:04:00,1.2205,1.22085,1.2205,1.22085,23500000.0
2009-08-25 20:05:00,1.2209,1.22125,1.2208,1.2211,36800000.0
2009-08-25 20:06:00,1.22115,1.22135,1.2211,1.22135,12200000.0
2009-08-25 20:07:00,1.2214,1.2214,1.22115,1.22135,16300000.0
2009-08-25 20:08:00,1.22125,1.22125,1.2208,1.2208,25300000.0
2009-08-25 20:09:00,1.22085,1.2212,1.2208,1.2212,38700000.0
2009-08-25 20:10:00,1.2211,1.2211,1.22075,1.22075,12700000.0
2009-08-25 20:11:00,1.22065,1.2208,1.2205,1.2207,46500000.0
2009-08-25 20:12:00,1.2207,1.2207,1.2207,1.2207,9200000.0
2009-08-25 20:13:00,1.2206,1.2206,1.2206,1.2206,2000000.0
2009-08-25 20:14:00,1.2207,1.22105,1.2207,1.22105,15200000.0
2009-08-25 20:15:00,1.22115,1.22135,1.22105,1.22135,42200000.0
2009-08-25 20:16:00,1.2214,1.2214,1.2211,1.2213,15800000.0
2009-08-25 20:17:00,1.2212,1.2213,1.2212,1.2213,10100000.0
2009-08-25 20:18:00,1.22125,1.2213,1.22085,1.2213,52400000.0
2009-08-25 20:19:00,1.2213,1.2215,1.2213,1.2214,12100000.0
2009-08-25 20:20:00,1.2213,1.2215,1.22085,1.22095,38900000.0
2009-08-25 20:21:00,1.22095,1.2216,1.22095,1.2216,44400000.0
2009-08-25 20:22:00,1.2216,1.2216,1.22125,1.22125,17700000.0
2009-08-25 20:23:00,1.22115,1.2216,1.2211,1.2216,42600000.0
2009-08-25 20:24:00,1.22155,1.2216,1.22125,1.2213,19100000.0
2009-08-25 20:25:00,1.22125,1.2213,1.2208,1.221,58900000.0
2009-08-25 20:26:00,1.22095,1.2212,1.2208,1.2212,48100000.0
2009-08-25 20:27:00,1.2212,1.22165,1.2212,1.22155,32800000.0
2009-08-25 20:28:00,1.2215,1.22155,1.22115,1.22115,41600000.0
2009-08-25 20:29:00,1.22115,1.2213,1.22075,1.2213,48300000.0
2009-08-25 20:30:00,1.2214,1.2214,1.22095,1.22105,34700000.0
2009-08-25 20:31:00,1.22115,1.22125,1.22105,1.2211,21100000.0
2009-08-25 20:32:00,1.2211,1.22135,1.2211,1.22135,6000000.0
2009-08-25 20:33:00,1.2213,1.22135,1.2212,1.22135,29300000.0
2009-08-25 20:34:00,1.2213,1.2214,1.22115,1.2212,16500000.0
2009-08-25 20:35:00,1.2212,1.2213,1.2211,1.22115,23300000.0
2009-08-25 20:36:00,1.22105,1.22115,1.2208,1.22085,46800000.0
2009-08-25 20:37:00,1.22085,1.22095,1.2207,1.2207,64400000.0
2009-08-25 20:38:00,1.2207,1.2207,1.2206,1.2206,46500000.0
2009-08-25 20:39:00,1.2206,1.2208,1.22045,1.2205,45400000.0
2009-08-25 20:40:00,1.2205,1.22055,1.2204,1.22045,31700000.0
2009-08-25 20:41:00,1.22045,1.22055,1.2203,1.22045,42800000.0
2009-08-25 20:42:00,1.2205,1.2207,1.22025,1.2206,108600000.0
2009-08-25 20:43:00,1.2206,1.2206,1.2202,1.2206,62300000.0
2009-08-25 20:44:00,1.22045,1.22045,1.2202,1.22025,36100000.0
2009-08-25 20:45:00,1.2203,1.22055,1.2202,1.22055,30000000.0
2009-08-25 20:46:00,1.2205,1.2205,1.22005,1.2201,42400000.0
2009-08-25 20:47:00,1.2201,1.2201,1.22,1.22,36500000.0
2009-08-25 20:48:00,1.22,1.22015,1.21995,1.22,13000000.0
2009-08-25 20:49:00,1.2201,1.221,1.21995,1.22085,97900000.0
2009-08-25 20:50:00,1.2208,1.2209,1.22055,1.22075,46600000.0
2009-08-25 20:51:00,1.22075,1.22105,1.2207,1.221,43300000.0
2009-08-25 20:52:00,1.22105,1.2217,1.22105,1.2216,55800000.0
2009-08-25 20:53:00,1.2216,1.2218,1.22145,1.2216,39800000.0
2009-08-25 20:54:00,1.2217,1.22175,1.22135,1.2215,40900000.0
2009-08-25 20:55:00,1.22155,1.22165,1.22135,1.2214,57800000.0
2009-08-25 20:56:00,1.22155,1.2216,1.2215,1.2215,9100000.0
2009-08-25 20:57:00,1.2215,1.22155,1.2211,1.2212,53200000.0
2009-08-25 20:58:00,1.2212,1.2215,1.22105,1.2213,35700000.0
2009-08-25 20:59:00,1.2212,1.22165,1.22115,1.22165,81100000.0
2009-08-25 21:00:00,1.22165,1.2218,1.22145,1.22155,30200000.0
2009-08-25 21:01:00,1.2215,1.22155,1.2215,1.2215,6000000.0
2009-08-25 21:02:00,1.22155,1.22155,1.22145,1.22145,11000000.0
2009-08-25 21:03:00,1.2215,1.22155,1.22105,1.2212,45600000.0
2009-08-25 21:04:00,1.2212,1.2213,1.22105,1.22125,18400000.0
2009-08-25 21:05:00,1.22125,1.22125,1.22125,1.22125,4000000.0
2009-08-25 21:06:00,1.2212,1.2213,1.2211,1.2213,15700000.0
2009-08-25 21:07:00,1.2213,1.2215,1.22095,1.2214,21100000.0
2009-08-25 21:08:00,1.2214,1.22155,1.2214,1.22145,10700000.0
2009-08-25 21:09:00,1.2214,1.22145,1.22135,1.22135,8000000.0
2009-08-25 21:10:00,1.2213,1.2213,1.22125,1.22125,5000000.0
2009-08-25 21:11:00,1.22125,1.22135,1.2212,1.22125,14700000.0
2009-08-25 21:12:00,1.22115,1.2213,1.22115,1.22125,7600000.0
2009-08-25 21:13:00,1.22135,1.22135,1.2213,1.22135,5000000.0
2009-08-25 21:14:00,1.2214,1.2215,1.22135,1.2214,9000000.0
2009-08-25 21:15:00,1.2215,1.2215,1.2212,1.22125,7000000.0
2009-08-25 21:16:00,1.221,1.22115,1.221,1.22115,2600000.0
2009-08-25 21:17:00,1.221,1.22105,1.221,1.22105,4800000.0
2009-08-25 21:18:00,1.22105,1.22105,1.22105,1.22105,3200000.0
2009-08-25 21:19:00,1.22105,1.2211,1.221,1.2211,6200000.0
2009-08-25 21:20:00,1.22085,1.22105,1.22085,1.22095,12800000.0
2009-08-25 21:21:00,1.221,1.22105,1.22095,1.22105,10000000.0
2009-08-25 21:22:00,1.2211,1.22125,1.2207,1.2207,14300000.0
2009-08-25 21:23:00,1.2207,1.2207,1.2204,1.2207,20500000.0
2009-08-25 21:24:00,1.22065,1.2211,1.22055,1.22105,34000000.0
2009-08-25 21:25:00,1.2211,1.22155,1.2211,1.22125,21500000.0
2009-08-25 21:26:00,1.22135,1.22185,1.22125,1.22175,25800000.0
2009-08-25 21:27:00,1.2217,1.2219,1.2214,1.22165,14200000.0
2009-08-25 21:28:00,1.22165,1.22195,1.2214,1.22175,33200000.0
2009-08-25 21:29:00,1.2217,1.2219,1.22135,1.2216,36900000.0
2009-08-25 21:30:00,1.22165,1.2219,1.22095,1.221,58000000.0
2009-08-25 21:31:00,1.2208,1.2211,1.2206,1.221,75000000.0
2009-08-25 21:32:00,1.221,1.2211,1.22075,1.2208,35000000.0
2009-08-25 21:33:00,1.2208,1.22095,1.2208,1.22095,12000000.0
2009-08-25 21:34:00,1.22075,1.22095,1.22065,1.2208,22900000.0
2009-08-25 21:35:00,1.2208,1.2209,1.22055,1.22065,15400000.0
2009-08-25 21:36:00,1.22065,1.2208,1.22065,1.2208,6600000.0
2009-08-25 21:37:00,1.2208,1.2211,1.2208,1.22095,20000000.0
2009-08-25 21:38:00,1.22095,1.2211,1.2209,1.22095,22700000.0
2009-08-25 21:39:00,1.22095,1.2211,1.22085,1.2211,10000000.0
2009-08-25 21:40:00,1.2211,1.22145,1.2208,1.22095,37400000.0
2009-08-25 21:41:00,1.2209,1.2211,1.2209,1.2211,14000000.0
2009-08-25 21:42:00,1.2211,1.22135,1.22105,1.2211,23700000.0
2009-08-25 21:43:00,1.2211,1.22125,1.22095,1.22115,24500000.0
2009-08-25 21:44:00,1.22115,1.22125,1.22095,1.2212,40500000.0
2009-08-25 21:45:00,1.22125,1.22145,1.22125,1.22145,8000000.0
2009-08-25 21:46:00,1.2212,1.2212,1.2212,1.2212,18400000.0
2009-08-25 21:47:00,1.2212,1.2216,1.2212,1.22145,13000000.0
2009-08-25 21:48:00,1.22135,1.22145,1.22135,1.22145,2000000.0
2009-08-25 21:49:00,1.22135,1.22135,1.2207,1.22085,55700000.0
2009-08-25 21:50:00,1.2208,1.22095,1.22065,1.22085,16000000.0
2009-08-25 21:51:00,1.22095,1.2211,1.22075,1.2211,21000000.0
2009-08-25 21:52:00,1.221,1.2212,1.22075,1.22115,46400000.0
2009-08-25 21:53:00,1.22105,1.22115,1.2208,1.22105,56500000.0
2009-08-25 21:54:00,1.2211,1.2211,1.2206,1.22075,24000000.0
2009-08-25 21:55:00,1.2208,1.22105,1.22075,1.221,20700000.0
2009-08-25 21:56:00,1.22105,1.2214,1.22095,1.22135,44700000.0
2009-08-25 21:57:00,1.2214,1.2215,1.22135,1.2215,11800000.0
2009-08-25 21:58:00,1.2215,1.2216,1.2215,1.2216,2700000.0
2009-08-25 21:59:00,1.22165,1.2223,1.22165,1.2223,195700000.0
2009-08-25 22:00:00,1.2224,1.2225,1.2217,1.2222,66500000.0
2009-08-25 22:01:00,1.22225,1.2223,1.22195,1.2222,19600000.0
2009-08-25 22:02:00,1.2218,1.22195,1.2217,1.2218,20700000.0
2009-08-25 22:03:00,1.2216,1.22205,1.2215,1.22205,18700000.0
2009-08-25 22:04:00,1.22205,1.22205,1.22135,1.22175,21500000.0
2009-08-25 22:05:00,1.22165,1.22165,1.2215,1.22155,7300000.0
2009-08-25 22:06:00,1.22155,1.22205,1.22155,1.222,21600000.0
2009-08-25 22:07:00,1.2221,1.22225,1.22195,1.2221,15900000.0
2009-08-25 22:08:00,1.22205,1.22225,1.2219,1.22225,18400000.0
2009-08-25 22:09:00,1.2222,1.22225,1.22195,1.22205,9200000.0
2009-08-25 22:10:00,1.22185,1.22195,1.2214,1.2215,19100000.0
2009-08-25 22:11:00,1.2216,1.22185,1.2216,1.2218,12200000.0
2009-08-25 22:12:00,1.22185,1.222,1.22165,1.22165,9300000.0
2009-08-25 22:13:00,1.2217,1.2217,1.2217,1.2217,1600000.0
2009-08-25 22:14:00,1.22058,1.22072,1.22058,1.22067,7400000.0
2009-08-25 22:15:00,1.2217,1.2217,1.2213,1.2214,7400000.0
2009-08-25 22:16:00,1.2214,1.2214,1.22115,1.22115,16300000.0
2009-08-25 22:17:00,1.22115,1.22135,1.22115,1.22115,4700000.0
2009-08-25 22:18:00,1.2212,1.22135,1.2212,1.22135,7700000.0
2009-08-25 22:19:00,1.2214,1.2214,1.22135,1.22135,2000000.0
2009-08-25 22:20:00,1.22125,1.22125,1.22125,1.22125,3600000.0
2009-08-25 22:21:00,1.22135,1.22135,1.2212,1.2212,7700000.0
2009-08-25 22:22:00,1.2211,1.2211,1.2211,1.2211,27000000.0
2009-08-25 22:23:00,1.2211,1.2213,1.2211,1.2213,73850000.0
2009-08-25 22:24:00,1.22135,1.22135,1.22135,1.22135,1000000.0
2009-08-25 22:25:00,1.2211,1.2211,1.2211,1.2211,3200000.0
2009-08-25 22:26:00,1.22125,1.22125,1.22125,1.22125,1000000.0
2009-08-25 22:27:00,1.2211,1.2213,1.2211,1.22125,7300000.0
2009-08-25 22:28:00,1.2212,1.22125,1.22115,1.22115,7000000.0
2009-08-25 22:29:00,1.22115,1.2213,1.22115,1.2213,15000000.0
2009-08-25 22:30:00,1.22125,1.22125,1.22125,1.22125,3200000.0
2009-08-25 22:31:00,1.22125,1.22125,1.22125,1.22125,4900000.0
2009-08-25 22:32:00,1.22125,1.2213,1.22115,1.2213,8500000.0
2009-08-25 22:33:00,1.22135,1.22145,1.2212,1.2214,10300000.0
2009-08-25 22:34:00,1.2215,1.2215,1.2215,1.2215,1000000.0
2009-08-25 22:35:00,1.2213,1.22135,1.2213,1.22135,3200000.0
2009-08-25 22:36:00,1.22145,1.2216,1.22125,1.22125,18000000.0
2009-08-25 22:37:00,1.22125,1.22125,1.2211,1.2211,64700000.0
2009-08-25 22:38:00,1.2211,1.2215,1.2211,1.22145,72450000.0
2009-08-25 22:39:00,1.2214,1.22145,1.2213,1.2214,7000000.0
2009-08-25 22:40:00,1.22145,1.22145,1.2211,1.2211,47350000.0
2009-08-25 22:41:00,1.2211,1.2211,1.2211,1.2211,80850000.0
2009-08-25 22:42:00,1.2211,1.2211,1.2211,1.2211,90900000.0
2009-08-25 22:43:00,1.2211,1.2211,1.2211,1.2211,90450000.0
2009-08-25 22:44:00,1.2211,1.2211,1.2211,1.2211,87750000.0
2009-08-25 22:45:00,1.2211,1.2211,1.2211,1.2211,84600000.0
2009-08-25 22:46:00,1.2211,1.2211,1.2211,1.2211,84600000.0
2009-08-25 22:47:00,1.2211,1.2211,1.2211,1.2211,87750000.0
2009-08-25 22:48:00,1.2211,1.2211,1.2204,1.2211,93050000.0
2009-08-25 22:49:00,1.2211,1.2211,1.2211,1.2211,89100000.0
2009-08-25 22:50:00,1.2211,1.2211,1.2211,1.2211,87750000.0
2009-08-25 22:51:00,1.2211,1.2211,1.2211,1.2211,83250000.0
2009-08-25 22:52:00,1.2211,1.2211,1.2204,1.2204,94440000.0
2009-08-25 22:53:00,1.2204,1.2204,1.2204,1.2204,93150000.0
2009-08-25 22:54:00,1.2204,1.2204,1.2204,1.2204,90200000.0
2009-08-25 22:55:00,1.2204,1.22045,1.2204,1.2204,84650000.0
2009-08-25 22:56:00,1.2204,1.22045,1.2204,1.2204,85950000.0
2009-08-25 22:57:00,1.2204,1.2204,1.2204,1.2204,88650000.0
2009-08-25 22:58:00,1.2204,1.22055,1.2204,1.2204,81850000.0
2009-08-25 22:59:00,1.2204,1.22045,1.2204,1.2204,104150000.0
2009-08-25 23:00:00,1.2204,1.2205,1.2204,1.2205,9450000.0
2009-08-25 23:01:00,1.2204,1.2204,1.2204,1.2204,80550000.0
2009-08-25 23:02:00,1.2204,1.22175,1.2204,1.22175,153350000.0
2009-08-25 23:03:00,1.22175,1.22175,1.2214,1.22145,270700000.0
2009-08-25 23:04:00,1.22145,1.2215,1.2212,1.2212,58600000.0
2009-08-25 23:05:00,1.2212,1.2212,1.2204,1.22045,13350000.0
2009-08-25 23:06:00,1.22045,1.2206,1.2204,1.2204,70800000.0
2009-08-25 23:07:00,1.2204,1.2204,1.2204,1.2204,85050000.0
2009-08-25 23:08:00,1.2204,1.2204,1.2204,1.2204,84150000.0
2009-08-25 23:09:00,1.2204,1.2204,1.2204,1.2204,89550000.0
2009-08-25 23:10:00,1.2204,1.2204,1.2204,1.2204,88200000.0
2009-08-25 23:11:00,1.2204,1.2204,1.2204,1.2204,93150000.0
2009-08-25 23:12:00,1.2204,1.2204,1.2202,1.2202,90640000.0
2009-08-25 23:13:00,1.2202,1.2202,1.2202,1.2202,92250000.0
2009-08-25 23:14:00,1.2202,1.2202,1.2197,1.2197,126600000.0
2009-08-25 23:15:00,1.2197,1.2197,1.21895,1.2197,511370000.0
2009-08-25 23:16:00,1.2197,1.2197,1.21855,1.2192,135050000.0
2009-08-25 23:17:00,1.21925,1.2194,1.21925,1.21925,43900000.0
2009-08-25 23:18:00,1.2193,1.21935,1.21925,1.21935,9000000.0
2009-08-25 23:19:00,1.2194,1.21945,1.21895,1.21915,20000000.0
2009-08-25 23:20:00,1.2191,1.21915,1.21865,1.2188,32300000.0
2009-08-25 23:21:00,1.2188,1.2192,1.2188,1.2191,30500000.0
2009-08-25 23:22:00,1.21885,1.21885,1.21885,1.21885,4000000.0
2009-08-25 23:23:00,1.219,1.2194,1.21895,1.2194,10000000.0
2009-08-25 23:24:00,1.21935,1.21935,1.21935,1.21935,1000000.0
2009-08-25 23:25:00,1.2189,1.21915,1.2189,1.21915,6800000.0
2009-08-25 23:26:00,1.2189,1.21935,1.2189,1.2193,6400000.0
2009-08-25 23:27:00,1.2193,1.2194,1.2193,1.2193,7000000.0
2009-08-25 23:28:00,1.21925,1.21955,1.2192,1.2194,12000000.0
2009-08-25 23:29:00,1.2192,1.2193,1.2192,1.21925,6000000.0
2009-08-25 23:30:00,1.21925,1.21935,1.2186,1.2191,18600000.0
2009-08-25 23:31:00,1.2188,1.21905,1.2188,1.21905,4000000.0
2009-08-25 23:32:00,1.21905,1.21915,1.21875,1.21875,14000000.0
2009-08-25 23:33:00,1.2188,1.2188,1.2188,1.2188,1000000.0
2009-08-25 23:34:00,1.21875,1.21875,1.21855,1.21875,5000000.0
2009-08-25 23:35:00,1.21875,1.21885,1.2187,1.21885,6000000.0
2009-08-25 23:36:00,1.2186,1.21885,1.2186,1.21885,7000000.0
2009-08-25 23:37:00,1.21885,1.21885,1.21855,1.21855,6500000.0
2009-08-25 23:38:00,1.2184,1.21845,1.2184,1.21845,6400000.0
2009-08-25 23:39:00,1.21845,1.21845,1.21845,1.21845,4000000.0
2009-08-25 23:40:00,1.21845,1.2187,1.21845,1.2186,14800000.0
2009-08-25 23:41:00,1.2187,1.21905,1.21865,1.21905,8000000.0
2009-08-25 23:42:00,1.2191,1.21935,1.219,1.2192,26000000.0
2009-08-25 23:43:00,1.21905,1.2192,1.21905,1.21905,8500000.0
2009-08-25 23:44:00,1.21895,1.2192,1.21885,1.2192,16000000.0
2009-08-25 23:45:00,1.21925,1.21935,1.21865,1.2192,19400000.0
2009-08-25 23:46:00,1.21925,1.21945,1.21895,1.219,13100000.0
2009-08-25 23:47:00,1.219,1.21935,1.219,1.219,12000000.0
2009-08-25 23:48:00,1.21905,1.2196,1.21905,1.2192,26500000.0
2009-08-25 23:49:00,1.21925,1.21945,1.21925,1.21925,6000000.0
2009-08-25 23:50:00,1.2193,1.2196,1.2192,1.21935,16900000.0
2009-08-25 23:51:00,1.219,1.219,1.219,1.219,2400000.0
2009-08-25 23:52:00,1.21915,1.2192,1.21915,1.2192,3000000.0
2009-08-25 23:53:00,1.21915,1.21935,1.21905,1.21925,15800000.0
2009-08-25 23:54:00,1.21915,1.21925,1.2189,1.21905,15900000.0
2009-08-25 23:55:00,1.2191,1.21935,1.2191,1.21935,13800000.0
2009-08-25 23:56:00,1.21935,1.21945,1.21935,1.21945,3000000.0
2009-08-25 23:57:00,1.21945,1.2196,1.21945,1.2196,4500000.0
2009-08-25 23:58:00,1.2194,1.2194,1.2189,1.219,13000000.0
2009-08-25 23:59:00,1.21895,1.21895,1.21895,1.21895,3000000.0
2009-08-26 00:00:00,1.2187,1.2187,1.2186,1.21865,4900000.0
2009-08-26 00:01:00,1.2188,1.21895,1.2188,1.21895,2600000.0
2009-08-26 00:02:00,1.219,1.21915,1.21895,1.21915,12000000.0
2009-08-26 00:03:00,1.21915,1.21925,1.2189,1.2189,15700000.0
2009-08-26 00:04:00,1.219,1.219,1.21895,1.219,9000000.0
2009-08-26 00:05:00,1.219,1.219,1.219,1.219,1000000.0
2009-08-26 00:06:00,1.219,1.2192,1.219,1.2192,3700000.0
2009-08-26 00:07:00,1.2189,1.2189,1.2189,1.2189,1600000.0
2009-08-26 00:08:00,1.21915,1.21915,1.21915,1.21915,1000000.0
2009-08-26 00:09:00,1.2189,1.21925,1.2189,1.21925,4200000.0
2009-08-26 00:10:00,1.2193,1.2193,1.2193,1.2193,1000000.0
2009-08-26 00:11:00,1.219,1.219,1.219,1.219,1600000.0
2009-08-26 00:12:00,1.21925,1.21925,1.2191,1.21915,3000000.0
2009-08-26 00:13:00,1.2192,1.2193,1.21915,1.2193,5000000.0
2009-08-26 00:14:00,1.2193,1.21945,1.2193,1.21945,7000000.0
2009-08-26 00:15:00,1.2191,1.21915,1.21905,1.21915,21500000.0
2009-08-26 00:16:00,1.21915,1.2197,1.21915,1.2197,53500000.0
2009-08-26 00:17:00,1.2197,1.22005,1.21925,1.2195,102100000.0
2009-08-26 00:18:00,1.2195,1.2195,1.2195,1.2195,3000000.0
2009-08-26 00:19:00,1.21925,1.2195,1.21925,1.2195,6600000.0
2009-08-26 00:20:00,1.2194,1.21975,1.2194,1.21975,13000000.0
2009-08-26 00:21:00,1.21985,1.21985,1.21975,1.21985,139000000.0
2009-08-26 00:22:00,1.21985,1.21985,1.2194,1.2195,267000000.0
2009-08-26 00:23:00,1.2195,1.22005,1.2195,1.22,231000000.0
2009-08-26 00:24:00,1.22,1.22,1.21975,1.21975,83000000.0
2009-08-26 00:25:00,1.21955,1.21965,1.21955,1.21965,2600000.0
2009-08-26 00:26:00,1.21965,1.2198,1.21955,1.2197,14000000.0
2009-08-26 00:27:00,1.2193,1.2198,1.2193,1.21945,52800000.0
2009-08-26 00:28:00,1.21935,1.21965,1.21935,1.21965,136000000.0
2009-08-26 00:29:00,1.21965,1.2198,1.2193,1.2198,229000000.0
2009-08-26 00:30:00,1.2198,1.22,1.2198,1.22,188000000.0
2009-08-26 00:31:00,1.22,1.22,1.2199,1.2199,191000000.0
2009-08-26 00:32:00,1.2199,1.22,1.21985,1.21985,185000000.0
2009-08-26 00:33:00,1.21985,1.21985,1.2198,1.2198,211000000.0
2009-08-26 00:34:00,1.2198,1.2198,1.21945,1.21955,365000000.0
2009-08-26 00:35:00,1.21955,1.21965,1.21955,1.21965,236000000.0
2009-08-26 00:36:00,1.21965,1.21965,1.21925,1.21935,270000000.0
2009-08-26 00:37:00,1.21935,1.21935,1.21935,1.21935,410000000.0
2009-08-26 00:38:00,1.21935,1.2196,1.21935,1.2196,240000000.0
2009-08-26 00:39:00,1.21955,1.2196,1.2194,1.21945,6000000.0
2009-08-26 00:40:00,1.2194,1.2194,1.21925,1.21925,5000000.0
2009-08-26 00:41:00,1.2194,1.21965,1.2194,1.21955,7000000.0
2009-08-26 00:42:00,1.2196,1.2196,1.21955,1.21955,6000000.0
2009-08-26 00:43:00,1.2193,1.2193,1.2193,1.2193,2000000.0
2009-08-26 00:44:00,1.2193,1.2193,1.21875,1.2193,22100000.0
2009-08-26 00:45:00,1.2192,1.21935,1.21915,1.2193,12000000.0
2009-08-26 00:46:00,1.21935,1.2194,1.21935,1.2194,6000000.0
2009-08-26 00:47:00,1.2194,1.21965,1.2194,1.2196,6000000.0
2009-08-26 00:48:00,1.21935,1.2194,1.21935,1.2194,3000000.0
2009-08-26 00:49:00,1.2194,1.2196,1.2193,1.2195,26000000.0
2009-08-26 00:50:00,1.2194,1.2195,1.21905,1.2192,21300000.0
2009-08-26 00:51:00,1.2192,1.2194,1.21905,1.21925,19000000.0
2009-08-26 00:52:00,1.2193,1.21935,1.2192,1.2193,14000000.0
2009-08-26 00:53:00,1.2189,1.21925,1.2189,1.21925,6600000.0
2009-08-26 00:54:00,1.2193,1.2195,1.2193,1.2195,5000000.0
2009-08-26 00:55:00,1.2194,1.2194,1.21925,1.21925,10000000.0
2009-08-26 00:56:00,1.21925,1.2195,1.2192,1.2195,21100000.0
2009-08-26 00:57:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2009-08-26 00:58:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2009-08-26 00:59:00,1.2193,1.2196,1.2193,1.2194,13000000.0
2009-08-26 01:00:00,1.2194,1.2195,1.21925,1.2193,21000000.0
2009-08-26 01:01:00,1.21935,1.21945,1.21935,1.2194,3000000.0
2009-08-26 01:02:00,1.21935,1.21945,1.21935,1.2194,8000000.0
2009-08-26 01:03:00,1.21915,1.21935,1.2191,1.2193,8000000.0
2009-08-26 01:04:00,1.21945,1.21965,1.21935,1.21965,25000000.0
2009-08-26 01:05:00,1.21965,1.2197,1.2191,1.21935,25000000.0
2009-08-26 01:06:00,1.21935,1.2195,1.21935,1.2195,3000000.0
2009-08-26 01:07:00,1.2194,1.2194,1.2194,1.2194,2000000.0
2009-08-26 01:08:00,1.2192,1.21935,1.2192,1.21925,8000000.0
2009-08-26 01:09:00,1.2193,1.2193,1.21875,1.2189,28000000.0
2009-08-26 01:10:00,1.21895,1.21915,1.2188,1.2189,12000000.0
2009-08-26 01:11:00,1.2189,1.21905,1.2188,1.21885,18000000.0
2009-08-26 01:12:00,1.21895,1.21925,1.2189,1.21895,18000000.0
2009-08-26 01:13:00,1.2191,1.21955,1.21895,1.2195,13100000.0
2009-08-26 01:14:00,1.21955,1.21955,1.21935,1.21935,12000000.0
2009-08-26 01:15:00,1.21935,1.2194,1.21935,1.2194,3000000.0
2009-08-26 01:16:00,1.21935,1.2196,1.2193,1.21955,20200000.0
2009-08-26 01:17:00,1.21945,1.21955,1.21945,1.21955,13000000.0
2009-08-26 01:18:00,1.21945,1.21955,1.21905,1.21945,36000000.0
2009-08-26 01:19:00,1.21935,1.2194,1.21925,1.21925,33000000.0
2009-08-26 01:20:00,1.2193,1.21955,1.21915,1.2193,23000000.0
2009-08-26 01:21:00,1.21925,1.2195,1.21925,1.21935,30000000.0
2009-08-26 01:22:00,1.21935,1.2194,1.21935,1.2194,10000000.0
2009-08-26 01:23:00,1.21935,1.21955,1.21935,1.2195,16000000.0
2009-08-26 01:24:00,1.21955,1.2196,1.21885,1.21905,22000000.0
2009-08-26 01:25:00,1.21915,1.21925,1.21915,1.21925,6000000.0
2009-08-26 01:26:00,1.21925,1.21935,1.21895,1.21905,16000000.0
2009-08-26 01:27:00,1.219,1.21905,1.219,1.21905,6000000.0
2009-08-26 01:28:00,1.21915,1.2193,1.21905,1.2191,16000000.0
2009-08-26 01:29:00,1.21905,1.2192,1.21885,1.219,26000000.0
2009-08-26 01:30:00,1.219,1.21935,1.219,1.21935,22000000.0
2009-08-26 01:31:00,1.2193,1.2193,1.2193,1.2193,4000000.0
2009-08-26 01:32:00,1.2192,1.21945,1.2192,1.21945,10000000.0
2009-08-26 01:33:00,1.2195,1.2195,1.21945,1.2195,8000000.0
2009-08-26 01:34:00,1.21945,1.21945,1.21925,1.21935,17000000.0
2009-08-26 01:35:00,1.2194,1.21955,1.21915,1.21915,27000000.0
2009-08-26 01:36:00,1.21905,1.2191,1.2186,1.219,31100000.0
2009-08-26 01:37:00,1.219,1.219,1.219,1.219,16000000.0
2009-08-26 01:38:00,1.2189,1.21925,1.2189,1.21925,11000000.0
2009-08-26 01:39:00,1.21925,1.21925,1.21895,1.21895,17000000.0
2009-08-26 01:40:00,1.21895,1.21905,1.21885,1.21885,26000000.0
2009-08-26 01:41:00,1.21885,1.2191,1.21885,1.219,42000000.0
2009-08-26 01:42:00,1.219,1.219,1.219,1.219,2000000.0
2009-08-26 01:43:00,1.219,1.219,1.2185,1.2186,20000000.0
2009-08-26 01:44:00,1.2186,1.21915,1.2184,1.2188,74700000.0
2009-08-26 01:45:00,1.21885,1.219,1.21865,1.219,35000000.0
2009-08-26 01:46:00,1.2189,1.219,1.2186,1.21865,48000000.0
2009-08-26 01:47:00,1.21865,1.219,1.21845,1.2186,70600000.0
2009-08-26 01:48:00,1.2185,1.21875,1.2185,1.21875,14200000.0
2009-08-26 01:49:00,1.2184,1.2187,1.2184,1.2186,31200000.0
2009-08-26 01:50:00,1.21855,1.21895,1.21855,1.21875,47000000.0
2009-08-26 01:51:00,1.2188,1.21925,1.21805,1.21805,46200000.0
2009-08-26 01:52:00,1.21815,1.2186,1.2176,1.2183,157600000.0
2009-08-26 01:53:00,1.21825,1.21905,1.2182,1.21905,51300000.0
2009-08-26 01:54:00,1.21905,1.2193,1.219,1.21905,92000000.0
2009-08-26 01:55:00,1.21905,1.2196,1.21885,1.21905,114000000.0
2009-08-26 01:56:00,1.21915,1.21925,1.21875,1.21925,93900000.0
2009-08-26 01:57:00,1.21925,1.2199,1.2188,1.21985,95600000.0
2009-08-26 01:58:00,1.21945,1.22,1.21905,1.21995,34000000.0
2009-08-26 01:59:00,1.21985,1.2199,1.2192,1.2195,62000000.0
2009-08-26 02:00:00,1.2195,1.21985,1.2189,1.2189,61100000.0
2009-08-26 02:01:00,1.21905,1.22005,1.21885,1.2191,63300000.0
2009-08-26 02:02:00,1.21885,1.2191,1.21885,1.2191,12000000.0
2009-08-26 02:03:00,1.21905,1.21955,1.21865,1.2194,46200000.0
2009-08-26 02:04:00,1.2194,1.2194,1.2177,1.21905,99900000.0
2009-08-26 02:05:00,1.21885,1.2191,1.21885,1.21895,28000000.0
2009-08-26 02:06:00,1.2189,1.219,1.21835,1.2189,46900000.0
2009-08-26 02:07:00,1.21895,1.21965,1.21895,1.21955,18000000.0
2009-08-26 02:08:00,1.2195,1.21965,1.219,1.2194,28100000.0
2009-08-26 02:09:00,1.2194,1.22,1.2191,1.21975,36100000.0
2009-08-26 02:10:00,1.2198,1.2198,1.2192,1.2193,24000000.0
2009-08-26 02:11:00,1.21925,1.2194,1.21925,1.21935,16000000.0
2009-08-26 02:12:00,1.2191,1.2194,1.2185,1.2188,35200000.0
2009-08-26 02:13:00,1.21885,1.2193,1.21885,1.21925,19000000.0
2009-08-26 02:14:00,1.21925,1.2195,1.21905,1.21915,29000000.0
2009-08-26 02:15:00,1.21915,1.2195,1.21915,1.21945,21000000.0
2009-08-26 02:16:00,1.21935,1.21945,1.21915,1.2194,26000000.0
2009-08-26 02:17:00,1.21935,1.21935,1.2188,1.2189,7000000.0
2009-08-26 02:18:00,1.2189,1.21915,1.2189,1.21905,17000000.0
2009-08-26 02:19:00,1.21905,1.2193,1.2186,1.2189,38000000.0
2009-08-26 02:20:00,1.21895,1.21945,1.21895,1.2194,25000000.0
2009-08-26 02:21:00,1.2194,1.2195,1.2192,1.2192,22000000.0
2009-08-26 02:22:00,1.21925,1.21935,1.2192,1.21935,14000000.0
2009-08-26 02:23:00,1.21925,1.21935,1.21925,1.21925,6000000.0
2009-08-26 02:24:00,1.2192,1.2192,1.21915,1.2192,6000000.0
2009-08-26 02:25:00,1.2192,1.2192,1.2186,1.21915,30000000.0
2009-08-26 02:26:00,1.2191,1.2191,1.2188,1.2188,12000000.0
2009-08-26 02:27:00,1.2188,1.21915,1.21865,1.2189,30300000.0
2009-08-26 02:28:00,1.21885,1.21895,1.2183,1.2188,66520000.0
2009-08-26 02:29:00,1.2187,1.21895,1.2183,1.21845,72620000.0
2009-08-26 02:30:00,1.21845,1.219,1.2183,1.2184,47160000.0
2009-08-26 02:31:00,1.2184,1.21905,1.2183,1.2189,89160000.0
2009-08-26 02:32:00,1.21885,1.2191,1.21865,1.219,33700000.0
2009-08-26 02:33:00,1.2186,1.219,1.2186,1.21885,62800000.0
2009-08-26 02:34:00,1.21885,1.21885,1.2187,1.2188,18600000.0
2009-08-26 02:35:00,1.21875,1.2189,1.21855,1.21885,44000000.0
2009-08-26 02:36:00,1.2188,1.21885,1.2183,1.2184,13000000.0
2009-08-26 02:37:00,1.21845,1.21855,1.2184,1.21855,17000000.0
2009-08-26 02:38:00,1.2186,1.2186,1.21855,1.21855,3000000.0
2009-08-26 02:39:00,1.21845,1.21855,1.2183,1.21845,46460000.0
2009-08-26 02:40:00,1.21845,1.2187,1.2184,1.2187,19500000.0
2009-08-26 02:41:00,1.2187,1.21895,1.2187,1.21895,28300000.0
2009-08-26 02:42:00,1.21885,1.21895,1.21865,1.2189,39400000.0
2009-08-26 02:43:00,1.21895,1.219,1.2188,1.2188,25200000.0
2009-08-26 02:44:00,1.2187,1.2188,1.2186,1.2188,32200000.0
2009-08-26 02:45:00,1.2188,1.21905,1.21875,1.21895,34500000.0
2009-08-26 02:46:00,1.21895,1.2191,1.21895,1.219,19400000.0
2009-08-26 02:47:00,1.219,1.2192,1.219,1.219,22400000.0
2009-08-26 02:48:00,1.21875,1.21895,1.21865,1.21895,35700000.0
2009-08-26 02:49:00,1.21895,1.2192,1.21895,1.21905,25300000.0
2009-08-26 02:50:00,1.2187,1.2187,1.2187,1.2187,2000000.0
2009-08-26 02:51:00,1.21885,1.219,1.21885,1.21895,8000000.0
2009-08-26 02:52:00,1.21885,1.2191,1.2188,1.219,50800000.0
2009-08-26 02:53:00,1.21895,1.219,1.2184,1.2184,137700000.0
2009-08-26 02:54:00,1.21855,1.21905,1.21855,1.2189,43100000.0
2009-08-26 02:55:00,1.2185,1.2188,1.2185,1.2187,80800000.0
2009-08-26 02:56:00,1.2188,1.21925,1.2188,1.219,76400000.0
2009-08-26 02:57:00,1.2191,1.2191,1.2189,1.21895,35200000.0
2009-08-26 02:58:00,1.21895,1.21895,1.21895,1.21895,2000000.0
2009-08-26 02:59:00,1.219,1.2191,1.21865,1.2187,21200000.0
2009-08-26 03:00:00,1.21865,1.2188,1.21865,1.21865,14000000.0
2009-08-26 03:01:00,1.2187,1.2188,1.2185,1.2187,49200000.0
2009-08-26 03:02:00,1.2186,1.2187,1.2185,1.2187,14000000.0
2009-08-26 03:03:00,1.2187,1.21895,1.2184,1.21895,22000000.0
2009-08-26 03:04:00,1.21895,1.2191,1.21895,1.2191,19600000.0
2009-08-26 03:05:00,1.2189,1.2191,1.21885,1.219,20000000.0
2009-08-26 03:06:00,1.21875,1.2191,1.21865,1.2191,49600000.0
2009-08-26 03:07:00,1.21915,1.21925,1.21895,1.21895,26400000.0
2009-08-26 03:08:00,1.2189,1.2189,1.21865,1.2187,22400000.0
2009-08-26 03:09:00,1.21875,1.2189,1.21855,1.2186,52900000.0
2009-08-26 03:10:00,1.2187,1.21895,1.21855,1.21875,50000000.0
2009-08-26 03:11:00,1.21875,1.2191,1.21865,1.21905,60800000.0
2009-08-26 03:12:00,1.21905,1.21905,1.2189,1.21895,33200000.0
2009-08-26 03:13:00,1.2185,1.21865,1.2184,1.2186,43000000.0
2009-08-26 03:14:00,1.21865,1.219,1.21845,1.2189,113400000.0
2009-08-26 03:15:00,1.21905,1.21905,1.2184,1.21855,43900000.0
2009-08-26 03:16:00,1.2186,1.21885,1.2186,1.21885,33600000.0
2009-08-26 03:17:00,1.2188,1.2188,1.2188,1.2188,5600000.0
2009-08-26 03:18:00,1.2188,1.21925,1.2187,1.21925,11600000.0
2009-08-26 03:19:00,1.21925,1.21935,1.21875,1.21875,18800000.0
2009-08-26 03:20:00,1.21885,1.219,1.2186,1.21865,25600000.0
2009-08-26 03:21:00,1.2188,1.21895,1.2186,1.21895,22400000.0
2009-08-26 03:22:00,1.21895,1.21895,1.2184,1.2184,62000000.0
2009-08-26 03:23:00,1.2184,1.21875,1.2184,1.2186,42400000.0
2009-08-26 03:24:00,1.2185,1.2188,1.2185,1.2188,22000000.0
2009-08-26 03:25:00,1.2186,1.21885,1.21855,1.2186,32800000.0
2009-08-26 03:26:00,1.2187,1.2187,1.2183,1.2183,61680000.0
2009-08-26 03:27:00,1.2183,1.2189,1.2183,1.2187,128560000.0
2009-08-26 03:28:00,1.2187,1.2187,1.2183,1.21835,77080000.0
2009-08-26 03:29:00,1.2183,1.2187,1.2183,1.2187,76600000.0
2009-08-26 03:30:00,1.21875,1.219,1.2185,1.21875,71600000.0
2009-08-26 03:31:00,1.2186,1.2188,1.2186,1.21865,46000000.0
2009-08-26 03:32:00,1.21865,1.2188,1.21845,1.2187,44800000.0
2009-08-26 03:33:00,1.2187,1.21895,1.2187,1.2188,41200000.0
2009-08-26 03:34:00,1.2187,1.21915,1.2187,1.21915,66200000.0
2009-08-26 03:35:00,1.2192,1.21945,1.2191,1.2191,45600000.0
2009-08-26 03:36:00,1.21915,1.2192,1.2183,1.2189,90480000.0
2009-08-26 03:37:00,1.21895,1.219,1.2184,1.219,64700000.0
2009-08-26 03:38:00,1.219,1.2192,1.21885,1.2189,66000000.0
2009-08-26 03:39:00,1.2189,1.21905,1.21875,1.21875,30400000.0
2009-08-26 03:40:00,1.21865,1.21875,1.2183,1.2183,39680000.0
2009-08-26 03:41:00,1.21835,1.219,1.21835,1.219,38000000.0
2009-08-26 03:42:00,1.219,1.219,1.21865,1.21875,44000000.0
2009-08-26 03:43:00,1.21855,1.21875,1.21855,1.2187,22000000.0
2009-08-26 03:44:00,1.21875,1.2191,1.2187,1.2191,34000000.0
2009-08-26 03:45:00,1.2191,1.21945,1.21895,1.2193,66000000.0
2009-08-26 03:46:00,1.21945,1.21965,1.21865,1.21885,91500000.0
2009-08-26 03:47:00,1.21895,1.219,1.2187,1.2187,23600000.0
2009-08-26 03:48:00,1.2185,1.21865,1.21835,1.21845,52800000.0
2009-08-26 03:49:00,1.2184,1.21865,1.2184,1.21865,74000000.0
2009-08-26 03:50:00,1.21865,1.21895,1.21865,1.21895,24000000.0
2009-08-26 03:51:00,1.21905,1.21915,1.2188,1.21895,30000000.0
2009-08-26 03:52:00,1.21885,1.21895,1.21885,1.21895,6000000.0
2009-08-26 03:53:00,1.21905,1.2192,1.219,1.219,24000000.0
2009-08-26 03:54:00,1.2189,1.2189,1.2183,1.2183,122640000.0
2009-08-26 03:55:00,1.21835,1.21865,1.2183,1.2183,48720000.0
2009-08-26 03:56:00,1.2185,1.21885,1.2183,1.2185,142120000.0
2009-08-26 03:57:00,1.2185,1.21855,1.2183,1.2183,169840000.0
2009-08-26 03:58:00,1.2183,1.21895,1.2183,1.21875,218640000.0
2009-08-26 03:59:00,1.21875,1.2192,1.21855,1.2192,32000000.0
2009-08-26 04:00:00,1.2193,1.2193,1.2186,1.21875,71400000.0
2009-08-26 04:01:00,1.21875,1.21905,1.21855,1.2186,62000000.0
2009-08-26 04:02:00,1.2186,1.21865,1.21825,1.21865,49600000.0
2009-08-26 04:03:00,1.2186,1.2189,1.21855,1.21885,47200000.0
2009-08-26 04:04:00,1.2189,1.2189,1.21845,1.21865,56600000.0
2009-08-26 04:05:00,1.21865,1.2188,1.21795,1.21835,177600000.0
2009-08-26 04:06:00,1.21845,1.21895,1.2183,1.2185,115800000.0
2009-08-26 04:07:00,1.2185,1.2185,1.2181,1.21835,98400000.0
2009-08-26 04:08:00,1.2184,1.2186,1.21805,1.21805,135200000.0
2009-08-26 04:09:00,1.2182,1.21855,1.21815,1.21845,131500000.0
2009-08-26 04:10:00,1.2185,1.21855,1.2182,1.21855,156000000.0
2009-08-26 04:11:00,1.2185,1.2185,1.2182,1.2182,84700000.0
2009-08-26 04:12:00,1.2181,1.21825,1.2181,1.21825,8000000.0
2009-08-26 04:13:00,1.21845,1.21845,1.21825,1.21845,84800000.0
2009-08-26 04:14:00,1.21845,1.219,1.21845,1.2189,120400000.0
2009-08-26 04:15:00,1.21885,1.21885,1.21805,1.21805,110600000.0
2009-08-26 04:16:00,1.2181,1.2183,1.2181,1.2182,48600000.0
2009-08-26 04:17:00,1.21825,1.2185,1.2182,1.2185,16000000.0
2009-08-26 04:18:00,1.21845,1.21865,1.2184,1.21855,33400000.0
2009-08-26 04:19:00,1.21855,1.21855,1.218,1.218,81000000.0
2009-08-26 04:20:00,1.2181,1.2181,1.218,1.218,11400000.0
2009-08-26 04:21:00,1.2181,1.21815,1.218,1.218,109600000.0
2009-08-26 04:22:00,1.2181,1.21825,1.21805,1.2181,40600000.0
2009-08-26 04:23:00,1.21815,1.21835,1.21805,1.21835,88199999.0
2009-08-26 04:24:00,1.21805,1.21815,1.21805,1.21815,45600000.0
2009-08-26 04:25:00,1.21815,1.21815,1.2179,1.218,77400000.0
2009-08-26 04:26:00,1.2181,1.2181,1.2178,1.2178,60400000.0
2009-08-26 04:27:00,1.2178,1.21785,1.21775,1.21775,15600000.0
2009-08-26 04:28:00,1.2178,1.2178,1.21765,1.2178,16000000.0
2009-08-26 04:29:00,1.21765,1.21825,1.21735,1.2178,73800000.0
2009-08-26 04:30:00,1.21785,1.21845,1.2178,1.2183,84400000.0
2009-08-26 04:31:00,1.21825,1.21855,1.21825,1.21855,24000000.0
2009-08-26 04:32:00,1.21845,1.21875,1.21805,1.21875,66800000.0
2009-08-26 04:33:00,1.2188,1.219,1.21825,1.21835,130400000.0
2009-08-26 04:34:00,1.21845,1.2185,1.21845,1.2185,44000000.0
2009-08-26 04:35:00,1.2185,1.2186,1.2184,1.2185,34000000.0
2009-08-26 04:36:00,1.21845,1.21845,1.21825,1.21835,21600000.0
2009-08-26 04:37:00,1.2183,1.2183,1.2183,1.2183,6000000.0
2009-08-26 04:38:00,1.21845,1.21855,1.21845,1.2185,12800000.0
2009-08-26 04:39:00,1.21855,1.21855,1.21815,1.2183,11600000.0
2009-08-26 04:40:00,1.2184,1.21845,1.2183,1.2183,11800000.0
2009-08-26 04:41:00,1.21835,1.21865,1.21835,1.2185,28400000.0
2009-08-26 04:42:00,1.21865,1.21875,1.21865,1.21875,20000000.0
2009-08-26 04:43:00,1.2188,1.2188,1.2186,1.21865,10000000.0
2009-08-26 04:44:00,1.21875,1.21875,1.2187,1.2187,6000000.0
2009-08-26 04:45:00,1.2188,1.2188,1.21845,1.21845,38000000.0
2009-08-26 04:46:00,1.2185,1.2186,1.2184,1.2186,28800000.0
2009-08-26 04:47:00,1.21855,1.2186,1.21835,1.21835,68800000.0
2009-08-26 04:48:00,1.21835,1.21835,1.21835,1.21835,2000000.0
2009-08-26 04:49:00,1.21825,1.21825,1.21805,1.2181,45600000.0
2009-08-26 04:50:00,1.2182,1.21895,1.2178,1.21855,231000000.0
2009-08-26 04:51:00,1.21855,1.21865,1.21845,1.21855,68000000.0
2009-08-26 04:52:00,1.21855,1.21905,1.2185,1.21875,212000000.0
2009-08-26 04:53:00,1.21875,1.21925,1.2187,1.2191,186800000.0
2009-08-26 04:54:00,1.219,1.21975,1.21895,1.2193,393200000.0
2009-08-26 04:55:00,1.2193,1.21945,1.2191,1.2191,75200000.0
2009-08-26 04:56:00,1.2191,1.21915,1.21895,1.219,28800000.0
2009-08-26 04:57:00,1.2189,1.21935,1.2189,1.21925,524600000.0
2009-08-26 04:58:00,1.21925,1.2195,1.21925,1.2194,414600000.0
2009-08-26 04:59:00,1.2194,1.21965,1.21895,1.219,279200000.0
2009-08-26 05:00:00,1.21895,1.21895,1.2188,1.2188,30200000.0
2009-08-26 05:01:00,1.2188,1.21895,1.2187,1.21875,66800000.0
2009-08-26 05:02:00,1.2188,1.2188,1.2186,1.2187,19000000.0
2009-08-26 05:03:00,1.21875,1.219,1.21875,1.21895,356800000.0
2009-08-26 05:04:00,1.21875,1.21885,1.2187,1.2187,32800000.0
2009-08-26 05:05:00,1.2187,1.2187,1.2187,1.2187,7000000.0
2009-08-26 05:06:00,1.2187,1.2187,1.2187,1.2187,1000000.0
2009-08-26 05:07:00,1.2185,1.2186,1.2185,1.2186,6800000.0
2009-08-26 05:08:00,1.21855,1.21905,1.21855,1.21895,53200000.0
2009-08-26 05:09:00,1.21895,1.21895,1.2186,1.2186,70800000.0
2009-08-26 05:10:00,1.2186,1.2189,1.2186,1.2189,33600000.0
2009-08-26 05:11:00,1.2188,1.21915,1.21875,1.219,392200000.0
2009-08-26 05:12:00,1.219,1.21965,1.2189,1.2194,498400000.0
2009-08-26 05:13:00,1.2194,1.2195,1.2193,1.2195,430400000.0
2009-08-26 05:14:00,1.2195,1.2195,1.21875,1.2188,105600000.0
2009-08-26 05:15:00,1.21885,1.21915,1.2188,1.21895,78000000.0
2009-08-26 05:16:00,1.21875,1.2188,1.21875,1.2188,6800000.0
2009-08-26 05:17:00,1.2188,1.2188,1.2187,1.2188,6800000.0
2009-08-26 05:18:00,1.2189,1.21895,1.21865,1.21865,7000000.0
2009-08-26 05:19:00,1.2186,1.21885,1.2186,1.21885,36000000.0
2009-08-26 05:20:00,1.21895,1.2192,1.21885,1.21905,42000000.0
2009-08-26 05:21:00,1.2191,1.2192,1.21875,1.21875,29600000.0
2009-08-26 05:22:00,1.21875,1.21885,1.21855,1.21885,38800000.0
2009-08-26 05:23:00,1.21875,1.21915,1.21865,1.21875,64400000.0
2009-08-26 05:24:00,1.2188,1.2188,1.21875,1.21875,8000000.0
2009-08-26 05:25:00,1.2189,1.2189,1.21885,1.21885,6000000.0
2009-08-26 05:26:00,1.21875,1.21885,1.21875,1.2188,7600000.0
2009-08-26 05:27:00,1.2188,1.2188,1.21855,1.2187,14000000.0
2009-08-26 05:28:00,1.21885,1.219,1.21875,1.21875,37200000.0
2009-08-26 05:29:00,1.21875,1.21885,1.2185,1.2185,38400000.0
2009-08-26 05:30:00,1.21855,1.21855,1.2185,1.2185,9400000.0
2009-08-26 05:31:00,1.2185,1.21865,1.2184,1.2184,42600000.0
2009-08-26 05:32:00,1.2186,1.2187,1.21845,1.21845,37600000.0
2009-08-26 05:33:00,1.21855,1.2188,1.21845,1.2188,51200000.0
2009-08-26 05:34:00,1.2188,1.2189,1.2183,1.2185,47600000.0
2009-08-26 05:35:00,1.21855,1.2188,1.21835,1.2184,207400000.0
2009-08-26 05:36:00,1.2184,1.2184,1.2183,1.2184,71200000.0
2009-08-26 05:37:00,1.2185,1.21875,1.2182,1.21865,58700000.0
2009-08-26 05:38:00,1.21865,1.21875,1.2182,1.21835,103400000.0
2009-08-26 05:39:00,1.21835,1.21855,1.21825,1.21835,71200000.0
2009-08-26 05:40:00,1.21845,1.21855,1.2183,1.21835,27800000.0
2009-08-26 05:41:00,1.2184,1.2184,1.2182,1.2182,80600000.0
2009-08-26 05:42:00,1.2182,1.2182,1.218,1.2182,28200000.0
2009-08-26 05:43:00,1.2181,1.2184,1.2181,1.2184,11000000.0
2009-08-26 05:44:00,1.2183,1.2183,1.2182,1.2183,11000000.0
2009-08-26 05:45:00,1.2183,1.21845,1.21805,1.2183,33500000.0
2009-08-26 05:46:00,1.2183,1.21845,1.21825,1.2183,23300000.0
2009-08-26 05:47:00,1.2182,1.21835,1.2179,1.2179,48800000.0
2009-08-26 05:48:00,1.2179,1.21835,1.21775,1.2179,49800000.0
2009-08-26 05:49:00,1.2178,1.21805,1.2178,1.2178,23000000.0
2009-08-26 05:50:00,1.2178,1.2186,1.2178,1.2186,34100000.0
2009-08-26 05:51:00,1.2186,1.2186,1.218,1.21815,37900000.0
2009-08-26 05:52:00,1.21815,1.2182,1.21765,1.2181,52300000.0
2009-08-26 05:53:00,1.2181,1.2183,1.2181,1.2182,8100000.0
2009-08-26 05:54:00,1.2182,1.2183,1.2182,1.2182,4000000.0
2009-08-26 05:55:00,1.2182,1.2183,1.2178,1.21795,20100000.0
2009-08-26 05:56:00,1.218,1.21815,1.21785,1.21815,22000000.0
2009-08-26 05:57:00,1.2182,1.2182,1.218,1.218,8000000.0
2009-08-26 05:58:00,1.21805,1.21825,1.2179,1.21825,15700000.0
2009-08-26 05:59:00,1.2182,1.21845,1.218,1.21845,15100000.0
2009-08-26 06:00:00,1.2184,1.21845,1.2182,1.2182,29000000.0
2009-08-26 06:01:00,1.21825,1.2183,1.218,1.2183,24000000.0
2009-08-26 06:02:00,1.2183,1.2185,1.21825,1.2185,10700000.0
2009-08-26 06:03:00,1.2184,1.21845,1.2183,1.2183,11000000.0
2009-08-26 06:04:00,1.21835,1.21855,1.218,1.2183,33200000.0
2009-08-26 06:05:00,1.21825,1.2185,1.21825,1.2185,22700000.0
2009-08-26 06:06:00,1.2184,1.2184,1.21815,1.21825,11000000.0
2009-08-26 06:07:00,1.2183,1.2184,1.21815,1.21835,31400000.0
2009-08-26 06:08:00,1.21825,1.2184,1.21825,1.2184,19000000.0
2009-08-26 06:09:00,1.21835,1.2185,1.21835,1.2185,6000000.0
2009-08-26 06:10:00,1.2184,1.2184,1.21825,1.21825,6000000.0
2009-08-26 06:11:00,1.21805,1.21905,1.21795,1.2186,57900000.0
2009-08-26 06:12:00,1.2185,1.2185,1.218,1.21845,32000000.0
2009-08-26 06:13:00,1.2184,1.2186,1.2184,1.21855,9100000.0
2009-08-26 06:14:00,1.2186,1.2186,1.21835,1.2184,24000000.0
2009-08-26 06:15:00,1.2184,1.21875,1.2184,1.21875,33000000.0
2009-08-26 06:16:00,1.21875,1.2189,1.2187,1.2187,16000000.0
2009-08-26 06:17:00,1.2188,1.21895,1.21825,1.21835,22400000.0
2009-08-26 06:18:00,1.21845,1.21885,1.2183,1.21875,57500000.0
2009-08-26 06:19:00,1.21875,1.2188,1.2185,1.2188,23800000.0
2009-08-26 06:20:00,1.21875,1.21875,1.21855,1.21855,12000000.0
2009-08-26 06:21:00,1.21855,1.21895,1.21855,1.21895,15000000.0
2009-08-26 06:22:00,1.21885,1.21885,1.21855,1.2187,9000000.0
2009-08-26 06:23:00,1.21875,1.2188,1.2186,1.2186,22000000.0
2009-08-26 06:24:00,1.2185,1.2187,1.2185,1.21865,9800000.0
2009-08-26 06:25:00,1.21845,1.21875,1.2183,1.21875,18000000.0
2009-08-26 06:26:00,1.2187,1.21885,1.2187,1.21875,18700000.0
2009-08-26 06:27:00,1.21875,1.21875,1.2182,1.2185,27400000.0
2009-08-26 06:28:00,1.21875,1.21885,1.21875,1.21885,4000000.0
2009-08-26 06:29:00,1.21885,1.21885,1.21885,1.21885,2000000.0
2009-08-26 06:30:00,1.21875,1.21895,1.2185,1.2189,29000000.0
2009-08-26 06:31:00,1.2189,1.219,1.2189,1.21895,7000000.0
2009-08-26 06:32:00,1.21885,1.21885,1.2184,1.2185,29900000.0
2009-08-26 06:33:00,1.2185,1.21875,1.2185,1.2186,12700000.0
2009-08-26 06:34:00,1.2185,1.2185,1.21815,1.21835,13000000.0
2009-08-26 06:35:00,1.2184,1.2184,1.21835,1.21835,8000000.0
2009-08-26 06:36:00,1.21835,1.2184,1.2182,1.2182,10000000.0
2009-08-26 06:37:00,1.2182,1.2186,1.2181,1.2181,41200000.0
2009-08-26 06:38:00,1.21805,1.2187,1.218,1.21865,35000000.0
2009-08-26 06:39:00,1.21845,1.2189,1.21835,1.21875,31000000.0
2009-08-26 06:40:00,1.21855,1.21875,1.2185,1.21855,35400000.0
2009-08-26 06:41:00,1.2185,1.21855,1.2181,1.2185,33600000.0
2009-08-26 06:42:00,1.21855,1.21855,1.2183,1.2183,15900000.0
2009-08-26 06:43:00,1.2184,1.2184,1.21825,1.21835,12300000.0
2009-08-26 06:44:00,1.2183,1.21845,1.21815,1.21815,25100000.0
2009-08-26 06:45:00,1.21815,1.2187,1.21815,1.21825,25500000.0
2009-08-26 06:46:00,1.2183,1.21855,1.21795,1.2183,27500000.0
2009-08-26 06:47:00,1.2184,1.2184,1.21795,1.21825,50200000.0
2009-08-26 06:48:00,1.21815,1.21825,1.2181,1.2182,50400000.0
2009-08-26 06:49:00,1.21815,1.21835,1.218,1.2183,57200000.0
2009-08-26 06:50:00,1.21835,1.21845,1.21775,1.2179,41000000.0
2009-08-26 06:51:00,1.218,1.21825,1.21785,1.21825,25100000.0
2009-08-26 06:52:00,1.21825,1.2184,1.2181,1.2183,49300000.0
2009-08-26 06:53:00,1.2183,1.2184,1.2179,1.2183,61600000.0
2009-08-26 06:54:00,1.2184,1.21855,1.21815,1.21815,27100000.0
2009-08-26 06:55:00,1.21815,1.21845,1.21815,1.21835,16100000.0
2009-08-26 06:56:00,1.21835,1.21835,1.21795,1.21795,10000000.0
2009-08-26 06:57:00,1.21805,1.2182,1.21805,1.2182,9000000.0
2009-08-26 06:58:00,1.2182,1.21825,1.21795,1.218,12000000.0
2009-08-26 06:59:00,1.2176,1.2179,1.2176,1.21765,22600000.0
2009-08-26 07:00:00,1.2176,1.2181,1.2176,1.21795,76100000.0
2009-08-26 07:01:00,1.21795,1.21815,1.2179,1.21805,27200000.0
2009-08-26 07:02:00,1.21805,1.2183,1.2177,1.2177,26000000.0
2009-08-26 07:03:00,1.21775,1.21815,1.2177,1.21805,46000000.0
2009-08-26 07:04:00,1.21805,1.21825,1.2176,1.21785,45900000.0
2009-08-26 07:05:00,1.21775,1.21775,1.21765,1.21775,28100000.0
2009-08-26 07:06:00,1.2177,1.2177,1.21745,1.2175,24600000.0
2009-08-26 07:07:00,1.21745,1.21795,1.21745,1.21775,26000000.0
2009-08-26 07:08:00,1.21775,1.2178,1.2176,1.21765,24000000.0
2009-08-26 07:09:00,1.2176,1.21785,1.2175,1.2177,100700000.0
2009-08-26 07:10:00,1.2178,1.21825,1.2178,1.21825,61800000.0
2009-08-26 07:11:00,1.21825,1.2184,1.21795,1.21795,28700000.0
2009-08-26 07:12:00,1.21795,1.21825,1.2178,1.21815,37200000.0
2009-08-26 07:13:00,1.21815,1.2184,1.2179,1.21835,61100000.0
2009-08-26 07:14:00,1.21825,1.21825,1.2178,1.2178,85500000.0
2009-08-26 07:15:00,1.2178,1.21785,1.2178,1.21785,6000000.0
2009-08-26 07:16:00,1.21775,1.2183,1.21775,1.21815,78400000.0
2009-08-26 07:17:00,1.21805,1.2189,1.218,1.21875,101400000.0
2009-08-26 07:18:00,1.2188,1.2189,1.2186,1.21865,106900000.0
2009-08-26 07:19:00,1.21855,1.21865,1.2185,1.2186,54000000.0
2009-08-26 07:20:00,1.21875,1.21875,1.21815,1.21865,83800000.0
2009-08-26 07:21:00,1.2186,1.2187,1.2185,1.21855,48900000.0
2009-08-26 07:22:00,1.21855,1.2187,1.2185,1.21865,51100000.0
2009-08-26 07:23:00,1.2186,1.21875,1.21835,1.2185,104700000.0
2009-08-26 07:24:00,1.2185,1.2186,1.2182,1.21835,228200000.0
2009-08-26 07:25:00,1.2183,1.2183,1.218,1.218,151500000.0
2009-08-26 07:26:00,1.218,1.218,1.218,1.218,4100000.0
2009-08-26 07:27:00,1.218,1.2181,1.21795,1.218,25000000.0
2009-08-26 07:28:00,1.218,1.2188,1.218,1.2188,127900000.0
2009-08-26 07:29:00,1.2187,1.2188,1.21855,1.21855,56700000.0
2009-08-26 07:30:00,1.21855,1.2188,1.2181,1.21835,109600000.0
2009-08-26 07:31:00,1.21825,1.21835,1.2178,1.21785,265200000.0
2009-08-26 07:32:00,1.21795,1.2183,1.2178,1.2179,192900000.0
2009-08-26 07:33:00,1.21795,1.21835,1.2179,1.218,50800000.0
2009-08-26 07:34:00,1.2181,1.2181,1.218,1.218,29300000.0
2009-08-26 07:35:00,1.218,1.2181,1.2179,1.218,148800000.0
2009-08-26 07:36:00,1.2179,1.21815,1.21755,1.2177,197800000.0
2009-08-26 07:37:00,1.2177,1.21795,1.21755,1.2178,111900000.0
2009-08-26 07:38:00,1.2179,1.2181,1.2177,1.218,145200000.0
2009-08-26 07:39:00,1.2181,1.21815,1.21785,1.21805,200800000.0
2009-08-26 07:40:00,1.21815,1.21835,1.21775,1.21775,343300000.0
2009-08-26 07:41:00,1.21795,1.21815,1.21765,1.21815,149600000.0
2009-08-26 07:42:00,1.218,1.2182,1.2177,1.2179,62500000.0
2009-08-26 07:43:00,1.21795,1.21815,1.21765,1.21765,42000000.0
2009-08-26 07:44:00,1.2181,1.2181,1.21745,1.2175,131000000.0
2009-08-26 07:45:00,1.21765,1.21825,1.21755,1.2179,73700000.0
2009-08-26 07:46:00,1.2179,1.2181,1.2176,1.21805,67200000.0
2009-08-26 07:47:00,1.218,1.218,1.2176,1.2178,27600000.0
2009-08-26 07:48:00,1.21785,1.218,1.21765,1.21775,121700000.0
2009-08-26 07:49:00,1.21775,1.21805,1.21735,1.21755,256300000.0
2009-08-26 07:50:00,1.2175,1.21755,1.2173,1.2174,161400000.0
2009-08-26 07:51:00,1.21735,1.21775,1.2172,1.2173,203500000.0
2009-08-26 07:52:00,1.2173,1.21735,1.2173,1.2173,33400000.0
2009-08-26 07:53:00,1.2173,1.21755,1.21725,1.21745,64400000.0
2009-08-26 07:54:00,1.21735,1.2175,1.21715,1.2174,65700000.0
2009-08-26 07:55:00,1.2175,1.21755,1.21675,1.2171,57800000.0
2009-08-26 07:56:00,1.2172,1.21735,1.21695,1.21705,67300000.0
2009-08-26 07:57:00,1.21705,1.21745,1.217,1.21725,65700000.0
2009-08-26 07:58:00,1.21725,1.21755,1.21695,1.21715,46400000.0
2009-08-26 07:59:00,1.21715,1.21715,1.2166,1.21665,50100000.0
2009-08-26 08:00:00,1.2167,1.21735,1.2164,1.21665,137800000.0
2009-08-26 08:01:00,1.21685,1.21735,1.21675,1.2172,51500000.0
2009-08-26 08:02:00,1.2172,1.21745,1.21715,1.2172,47900000.0
2009-08-26 08:03:00,1.2172,1.2177,1.21675,1.21675,75200000.0
2009-08-26 08:04:00,1.21675,1.21775,1.2165,1.21665,169800000.0
2009-08-26 08:05:00,1.21665,1.21755,1.21665,1.2174,274700000.0
2009-08-26 08:06:00,1.21735,1.21795,1.21665,1.2167,239200000.0
2009-08-26 08:07:00,1.2167,1.21745,1.2167,1.2173,171600000.0
2009-08-26 08:08:00,1.21725,1.2173,1.2168,1.2169,194400000.0
2009-08-26 08:09:00,1.2169,1.21765,1.2169,1.21735,275000000.0
2009-08-26 08:10:00,1.21745,1.21765,1.21705,1.21725,239800000.0
2009-08-26 08:11:00,1.2173,1.2175,1.2169,1.21715,171400000.0
2009-08-26 08:12:00,1.21715,1.2177,1.21625,1.2167,168600000.0
2009-08-26 08:13:00,1.2167,1.2169,1.21645,1.21685,213200000.0
2009-08-26 08:14:00,1.2169,1.2171,1.21675,1.217,147200000.0
2009-08-26 08:15:00,1.21695,1.2172,1.2167,1.21685,142200000.0
2009-08-26 08:16:00,1.21695,1.21725,1.21655,1.21705,106600000.0
2009-08-26 08:17:00,1.21715,1.21715,1.21685,1.21695,139000000.0
2009-08-26 08:18:00,1.21695,1.2172,1.21675,1.2172,123500000.0
2009-08-26 08:19:00,1.2172,1.2173,1.2166,1.2171,286900000.0
2009-08-26 08:20:00,1.2172,1.2174,1.21695,1.21735,62000000.0
2009-08-26 08:21:00,1.21735,1.2175,1.21715,1.2175,154200000.0
2009-08-26 08:22:00,1.2173,1.2175,1.2172,1.2172,51200000.0
2009-08-26 08:23:00,1.2172,1.2173,1.2168,1.21695,145600000.0
2009-08-26 08:24:00,1.217,1.2173,1.2168,1.21695,172700000.0
2009-08-26 08:25:00,1.21705,1.21725,1.21635,1.21695,168400000.0
2009-08-26 08:26:00,1.217,1.2171,1.21685,1.2171,78100000.0
2009-08-26 08:27:00,1.2171,1.2173,1.217,1.2173,69300000.0
2009-08-26 08:28:00,1.2174,1.21755,1.2173,1.21755,56300000.0
2009-08-26 08:29:00,1.21755,1.21755,1.21695,1.217,99700000.0
2009-08-26 08:30:00,1.21705,1.2171,1.21685,1.2169,70700000.0
2009-08-26 08:31:00,1.21705,1.21735,1.21685,1.21695,57900000.0
2009-08-26 08:32:00,1.217,1.21715,1.21665,1.21665,112700000.0
2009-08-26 08:33:00,1.2167,1.21695,1.21605,1.2166,93900000.0
2009-08-26 08:34:00,1.21665,1.21685,1.2165,1.2167,44200000.0
2009-08-26 08:35:00,1.2165,1.2166,1.21585,1.21615,44300000.0
2009-08-26 08:36:00,1.21625,1.21665,1.21595,1.21605,110500000.0
2009-08-26 08:37:00,1.2161,1.2164,1.21605,1.2163,56400000.0
2009-08-26 08:38:00,1.21625,1.21645,1.21615,1.2162,31400000.0
2009-08-26 08:39:00,1.2162,1.21695,1.2162,1.21655,88300000.0
2009-08-26 08:40:00,1.2166,1.21685,1.2165,1.2167,72800000.0
2009-08-26 08:41:00,1.2166,1.21705,1.2166,1.2168,63400000.0
2009-08-26 08:42:00,1.2168,1.2169,1.21655,1.2168,88500000.0
2009-08-26 08:43:00,1.21685,1.21695,1.21625,1.2163,93200000.0
2009-08-26 08:44:00,1.2163,1.2165,1.21615,1.2165,82900000.0
2009-08-26 08:45:00,1.2165,1.21665,1.21615,1.21635,51800000.0
2009-08-26 08:46:00,1.2163,1.217,1.216,1.21635,185600000.0
2009-08-26 08:47:00,1.21645,1.21705,1.2163,1.2166,137500000.0
2009-08-26 08:48:00,1.2166,1.21685,1.21635,1.21635,25300000.0
2009-08-26 08:49:00,1.21635,1.217,1.2159,1.21655,81300000.0
2009-08-26 08:50:00,1.21665,1.2169,1.21655,1.2169,71900000.0
2009-08-26 08:51:00,1.2169,1.217,1.21665,1.2167,18100000.0
2009-08-26 08:52:00,1.2166,1.21675,1.21655,1.2167,63300000.0
2009-08-26 08:53:00,1.2166,1.21675,1.2164,1.2165,57600000.0
2009-08-26 08:54:00,1.21655,1.2169,1.21645,1.2168,53200000.0
2009-08-26 08:55:00,1.2168,1.217,1.21675,1.2169,27500000.0
2009-08-26 08:56:00,1.21695,1.2171,1.21635,1.2167,89700000.0
2009-08-26 08:57:00,1.2168,1.21685,1.2161,1.21625,34300000.0
2009-08-26 08:58:00,1.21625,1.2176,1.21625,1.2171,89200000.0
2009-08-26 08:59:00,1.21705,1.21735,1.21685,1.2171,144800000.0
2009-08-26 09:00:00,1.21705,1.21715,1.21665,1.21695,156900000.0
2009-08-26 09:01:00,1.2169,1.21695,1.2163,1.2166,79100000.0
2009-08-26 09:02:00,1.21655,1.21705,1.21635,1.21695,101600000.0
2009-08-26 09:03:00,1.217,1.21725,1.21665,1.217,122400000.0
2009-08-26 09:04:00,1.217,1.2172,1.21685,1.217,72200000.0
2009-08-26 09:05:00,1.217,1.217,1.21645,1.2165,65700000.0
2009-08-26 09:06:00,1.21655,1.21685,1.21645,1.2168,158100000.0
2009-08-26 09:07:00,1.2168,1.2168,1.21665,1.2167,22100000.0
2009-08-26 09:08:00,1.21665,1.21685,1.21645,1.2168,152400000.0
2009-08-26 09:09:00,1.2167,1.2168,1.21645,1.2168,188900000.0
2009-08-26 09:10:00,1.2167,1.21695,1.2167,1.2169,29900000.0
2009-08-26 09:11:00,1.2167,1.21715,1.2164,1.2164,137100000.0
2009-08-26 09:12:00,1.21645,1.21695,1.2164,1.2167,78800000.0
2009-08-26 09:13:00,1.2166,1.2167,1.2161,1.2165,221400000.0
2009-08-26 09:14:00,1.2165,1.21695,1.216,1.21645,154800000.0
2009-08-26 09:15:00,1.2165,1.2168,1.21615,1.2167,93800000.0
2009-08-26 09:16:00,1.21675,1.2171,1.21665,1.2171,87800000.0
2009-08-26 09:17:00,1.21705,1.21725,1.21685,1.2171,44600000.0
2009-08-26 09:18:00,1.21715,1.21735,1.2167,1.2173,61700000.0
2009-08-26 09:19:00,1.2171,1.21755,1.21695,1.21695,117000000.0
2009-08-26 09:20:00,1.21705,1.2174,1.21685,1.21705,117100000.0
2009-08-26 09:21:00,1.21705,1.2173,1.2169,1.21725,43600000.0
2009-08-26 09:22:00,1.21725,1.21725,1.2168,1.2171,97100000.0
2009-08-26 09:23:00,1.2171,1.2172,1.21685,1.217,87600000.0
2009-08-26 09:24:00,1.21695,1.217,1.21645,1.21645,69100000.0
2009-08-26 09:25:00,1.2165,1.21675,1.2165,1.21655,27200000.0
2009-08-26 09:26:00,1.2165,1.21655,1.21615,1.2164,29900000.0
2009-08-26 09:27:00,1.2164,1.2171,1.2164,1.2171,62000000.0
2009-08-26 09:28:00,1.217,1.217,1.2162,1.21665,96600000.0
2009-08-26 09:29:00,1.21665,1.21695,1.21655,1.21695,64700000.0
2009-08-26 09:30:00,1.217,1.21745,1.21655,1.2169,112600000.0
2009-08-26 09:31:00,1.217,1.2172,1.2168,1.2171,48700000.0
2009-08-26 09:32:00,1.21715,1.2175,1.2166,1.2169,99900000.0
2009-08-26 09:33:00,1.2169,1.21705,1.21635,1.2169,93800000.0
2009-08-26 09:34:00,1.2169,1.217,1.2167,1.2168,21600000.0
2009-08-26 09:35:00,1.21675,1.2168,1.21655,1.21655,54200000.0
2009-08-26 09:36:00,1.2166,1.217,1.2163,1.21665,64600000.0
2009-08-26 09:37:00,1.21665,1.2167,1.2163,1.2165,91300000.0
2009-08-26 09:38:00,1.2166,1.2167,1.2162,1.21655,296200000.0
2009-08-26 09:39:00,1.2166,1.21665,1.2163,1.2163,13000000.0
2009-08-26 09:40:00,1.21625,1.2165,1.216,1.21625,29800000.0
2009-08-26 09:41:00,1.2162,1.21635,1.21605,1.21635,36000000.0
2009-08-26 09:42:00,1.21635,1.21635,1.2161,1.2162,46000000.0
2009-08-26 09:43:00,1.21635,1.2165,1.2161,1.2165,60400000.0
2009-08-26 09:44:00,1.21655,1.21665,1.21605,1.2161,34100000.0
2009-08-26 09:45:00,1.2161,1.21625,1.21585,1.21605,36900000.0
2009-08-26 09:46:00,1.21595,1.21625,1.2159,1.21615,59300000.0
2009-08-26 09:47:00,1.21615,1.2165,1.21615,1.2164,29500000.0
2009-08-26 09:48:00,1.2163,1.21645,1.216,1.21625,100500000.0
2009-08-26 09:49:00,1.2162,1.21665,1.2162,1.21665,119700000.0
2009-08-26 09:50:00,1.21655,1.21665,1.2165,1.2165,18000000.0
2009-08-26 09:51:00,1.21655,1.2167,1.21645,1.2167,48000000.0
2009-08-26 09:52:00,1.21665,1.21665,1.21625,1.21635,87400000.0
2009-08-26 09:53:00,1.21635,1.2167,1.21615,1.21645,87900000.0
2009-08-26 09:54:00,1.2164,1.21665,1.2163,1.2166,89000000.0
2009-08-26 09:55:00,1.21655,1.2168,1.2164,1.2164,64600000.0
2009-08-26 09:56:00,1.21645,1.2166,1.2162,1.2164,84000000.0
2009-08-26 09:57:00,1.2164,1.2165,1.21615,1.2164,23100000.0
2009-08-26 09:58:00,1.2165,1.21675,1.2162,1.21655,58100000.0
2009-08-26 09:59:00,1.21655,1.21675,1.21615,1.21645,88600000.0
2009-08-26 10:00:00,1.21645,1.2167,1.21565,1.2163,230400000.0
2009-08-26 10:01:00,1.2162,1.21635,1.21585,1.21595,345400000.0
2009-08-26 10:02:00,1.2161,1.2163,1.2159,1.2162,226800000.0
2009-08-26 10:03:00,1.2161,1.2163,1.2158,1.21625,248900000.0
2009-08-26 10:04:00,1.21625,1.2163,1.2158,1.21605,107800000.0
2009-08-26 10:05:00,1.21605,1.21645,1.21605,1.2162,33400000.0
2009-08-26 10:06:00,1.2161,1.21645,1.2159,1.21625,112700000.0
2009-08-26 10:07:00,1.21615,1.21635,1.21585,1.2163,165600000.0
2009-08-26 10:08:00,1.21625,1.21645,1.2161,1.21645,47500000.0
2009-08-26 10:09:00,1.21635,1.217,1.21625,1.21655,67300000.0
2009-08-26 10:10:00,1.21655,1.2169,1.21635,1.2165,181800000.0
2009-08-26 10:11:00,1.2165,1.21705,1.2164,1.2167,97400000.0
2009-08-26 10:12:00,1.21675,1.21685,1.21645,1.2167,146500000.0
2009-08-26 10:13:00,1.21665,1.217,1.21645,1.21695,143300000.0
2009-08-26 10:14:00,1.217,1.2171,1.217,1.217,111800000.0
2009-08-26 10:15:00,1.217,1.2171,1.217,1.217,65000000.0
2009-08-26 10:16:00,1.217,1.21745,1.21695,1.21725,134800000.0
2009-08-26 10:17:00,1.21725,1.21725,1.2171,1.21725,59700000.0
2009-08-26 10:18:00,1.2172,1.21735,1.21695,1.217,126900000.0
2009-08-26 10:19:00,1.217,1.2171,1.21655,1.217,90500000.0
2009-08-26 10:20:00,1.217,1.217,1.217,1.217,9000000.0
2009-08-26 10:21:00,1.217,1.21705,1.217,1.217,43000000.0
2009-08-26 10:22:00,1.217,1.2172,1.217,1.2172,34000000.0
2009-08-26 10:23:00,1.2171,1.21715,1.217,1.21715,32100000.0
2009-08-26 10:24:00,1.21695,1.21725,1.21695,1.2171,106000000.0
2009-08-26 10:25:00,1.21705,1.21705,1.217,1.217,111200000.0
2009-08-26 10:26:00,1.217,1.217,1.21665,1.21695,55000000.0
2009-08-26 10:27:00,1.217,1.217,1.217,1.217,28000000.0
2009-08-26 10:28:00,1.217,1.217,1.217,1.217,63000000.0
2009-08-26 10:29:00,1.217,1.217,1.2163,1.217,36000000.0
2009-08-26 10:30:00,1.21705,1.21705,1.217,1.217,42000000.0
2009-08-26 10:31:00,1.217,1.217,1.217,1.217,22000000.0
2009-08-26 10:32:00,1.217,1.217,1.2163,1.2163,16000000.0
2009-08-26 10:33:00,1.2161,1.2166,1.2161,1.2165,103200000.0
2009-08-26 10:34:00,1.2165,1.21665,1.21645,1.21655,42600000.0
2009-08-26 10:35:00,1.21655,1.21675,1.21645,1.21655,43100000.0
2009-08-26 10:36:00,1.2166,1.2169,1.21635,1.2164,132500000.0
2009-08-26 10:37:00,1.2164,1.2169,1.21635,1.21685,106500000.0
2009-08-26 10:38:00,1.2168,1.2173,1.2166,1.2173,59300000.0
2009-08-26 10:39:00,1.21735,1.2176,1.217,1.2174,72600000.0
2009-08-26 10:40:00,1.21745,1.21755,1.21715,1.21745,46000000.0
2009-08-26 10:41:00,1.21735,1.21775,1.2173,1.21745,31600000.0
2009-08-26 10:42:00,1.21735,1.21755,1.21725,1.21725,46700000.0
2009-08-26 10:43:00,1.21715,1.21745,1.2169,1.2171,67300000.0
2009-08-26 10:44:00,1.21705,1.2171,1.2168,1.2169,31000000.0
2009-08-26 10:45:00,1.2168,1.2171,1.2168,1.217,28500000.0
2009-08-26 10:46:00,1.2169,1.2171,1.2167,1.21695,117300000.0
2009-08-26 10:47:00,1.2169,1.21705,1.21655,1.21655,58900000.0
2009-08-26 10:48:00,1.21655,1.2171,1.2165,1.2171,49100000.0
2009-08-26 10:49:00,1.217,1.21715,1.21675,1.21685,39300000.0
2009-08-26 10:50:00,1.21695,1.21705,1.2169,1.21695,22400000.0
2009-08-26 10:51:00,1.21695,1.21715,1.21675,1.21675,46500000.0
2009-08-26 10:52:00,1.2168,1.2171,1.21665,1.2169,38700000.0
2009-08-26 10:53:00,1.21705,1.2173,1.2169,1.21715,53400000.0
2009-08-26 10:54:00,1.2172,1.21745,1.21685,1.21745,66900000.0
2009-08-26 10:55:00,1.2175,1.2176,1.21715,1.2175,85900000.0
2009-08-26 10:56:00,1.2175,1.2177,1.21735,1.2176,45300000.0
2009-08-26 10:57:00,1.2175,1.2176,1.21745,1.21745,16700000.0
2009-08-26 10:58:00,1.2175,1.21775,1.2175,1.21765,34500000.0
2009-08-26 10:59:00,1.21765,1.2178,1.2171,1.2175,124000000.0
2009-08-26 11:00:00,1.2174,1.2174,1.21705,1.21715,197600000.0
2009-08-26 11:01:00,1.2171,1.2178,1.2171,1.21725,216800000.0
2009-08-26 11:02:00,1.21735,1.21755,1.2172,1.2172,77600000.0
2009-08-26 11:03:00,1.2172,1.21765,1.21705,1.21745,69700000.0
2009-08-26 11:04:00,1.21745,1.21785,1.21735,1.21785,178500000.0
2009-08-26 11:05:00,1.21785,1.21785,1.21765,1.21765,268500000.0
2009-08-26 11:06:00,1.2176,1.2177,1.2175,1.21755,25300000.0
2009-08-26 11:07:00,1.21765,1.21765,1.21705,1.2173,274500000.0
2009-08-26 11:08:00,1.21725,1.2173,1.2169,1.2171,67400000.0
2009-08-26 11:09:00,1.21705,1.21715,1.21665,1.21685,104500000.0
2009-08-26 11:10:00,1.21665,1.2168,1.21655,1.2168,45300000.0
2009-08-26 11:11:00,1.21685,1.21685,1.21665,1.2167,45900000.0
2009-08-26 11:12:00,1.2166,1.21695,1.2164,1.21695,86100000.0
2009-08-26 11:13:00,1.21685,1.21685,1.21635,1.2164,52300000.0
2009-08-26 11:14:00,1.2164,1.21655,1.2164,1.2164,28000000.0
2009-08-26 11:15:00,1.2164,1.2168,1.2164,1.2167,75600000.0
2009-08-26 11:16:00,1.2167,1.2168,1.2164,1.2164,30500000.0
2009-08-26 11:17:00,1.2164,1.2165,1.2164,1.2164,24000000.0
2009-08-26 11:18:00,1.2164,1.21665,1.2164,1.21655,49100000.0
2009-08-26 11:19:00,1.21655,1.21665,1.21635,1.2164,24700000.0
2009-08-26 11:20:00,1.2164,1.2164,1.2164,1.2164,37000000.0
2009-08-26 11:21:00,1.2164,1.2164,1.2164,1.2164,18000000.0
2009-08-26 11:22:00,1.2164,1.21655,1.2164,1.2164,28000000.0
2009-08-26 11:23:00,1.2164,1.21655,1.2164,1.2164,34000000.0
2009-08-26 11:24:00,1.2164,1.2164,1.2164,1.2164,30000000.0
2009-08-26 11:25:00,1.2164,1.2165,1.21635,1.21645,48900000.0
2009-08-26 11:26:00,1.21645,1.21685,1.2162,1.2164,164200000.0
2009-08-26 11:27:00,1.2164,1.21685,1.21635,1.21665,131100000.0
2009-08-26 11:28:00,1.21665,1.21735,1.21665,1.21735,63000000.0
2009-08-26 11:29:00,1.21735,1.21745,1.21705,1.2172,65300000.0
2009-08-26 11:30:00,1.2173,1.2175,1.21695,1.2174,37100000.0
2009-08-26 11:31:00,1.2173,1.21755,1.2167,1.217,72000000.0
2009-08-26 11:32:00,1.21695,1.2171,1.2167,1.21695,72000000.0
2009-08-26 11:33:00,1.21705,1.2171,1.21685,1.21685,32700000.0
2009-08-26 11:34:00,1.21665,1.21685,1.2164,1.2164,91900000.0
2009-08-26 11:35:00,1.2164,1.2167,1.21635,1.2164,66300000.0
2009-08-26 11:36:00,1.2164,1.2169,1.2164,1.21665,89600000.0
2009-08-26 11:37:00,1.21665,1.21675,1.2164,1.21645,42200000.0
2009-08-26 11:38:00,1.21645,1.2174,1.21635,1.2174,87600000.0
2009-08-26 11:39:00,1.2174,1.21755,1.2171,1.2173,63400000.0
2009-08-26 11:40:00,1.2172,1.21735,1.21715,1.21735,24800000.0
2009-08-26 11:41:00,1.2171,1.21735,1.2171,1.21735,16100000.0
2009-08-26 11:42:00,1.21735,1.2175,1.21735,1.21745,18000000.0
2009-08-26 11:43:00,1.21735,1.2176,1.2172,1.2175,55000000.0
2009-08-26 11:44:00,1.2175,1.2175,1.21705,1.2171,92300000.0
2009-08-26 11:45:00,1.2171,1.21725,1.217,1.2171,61900000.0
2009-08-26 11:46:00,1.21715,1.2175,1.21715,1.21745,115600000.0
2009-08-26 11:47:00,1.21745,1.21755,1.2172,1.21745,107700000.0
2009-08-26 11:48:00,1.2175,1.2175,1.21715,1.21735,73100000.0
2009-08-26 11:49:00,1.2174,1.21775,1.2173,1.2177,113800000.0
2009-08-26 11:50:00,1.21775,1.21775,1.2175,1.21765,315700000.0
2009-08-26 11:51:00,1.21765,1.21765,1.21675,1.217,269300000.0
2009-08-26 11:52:00,1.2171,1.2176,1.2171,1.2171,95700000.0
2009-08-26 11:53:00,1.2172,1.21755,1.217,1.21725,81400000.0
2009-08-26 11:54:00,1.21725,1.2173,1.21695,1.2172,91300000.0
2009-08-26 11:55:00,1.2171,1.21725,1.21655,1.21695,118100000.0
2009-08-26 11:56:00,1.217,1.2171,1.21685,1.21695,52600000.0
2009-08-26 11:57:00,1.21695,1.2175,1.21675,1.2175,73700000.0
2009-08-26 11:58:00,1.2175,1.2176,1.21745,1.2175,12000000.0
2009-08-26 11:59:00,1.21745,1.2175,1.2172,1.2174,105600000.0
2009-08-26 12:00:00,1.2172,1.21765,1.21675,1.2171,138700000.0
2009-08-26 12:01:00,1.2171,1.2171,1.21665,1.21695,74100000.0
2009-08-26 12:02:00,1.21685,1.21695,1.2167,1.21675,106300000.0
2009-08-26 12:03:00,1.2168,1.21705,1.21665,1.21705,80800000.0
2009-08-26 12:04:00,1.2171,1.2172,1.21675,1.21715,78700000.0
2009-08-26 12:05:00,1.2171,1.21725,1.2167,1.2167,49200000.0
2009-08-26 12:06:00,1.21675,1.21685,1.2167,1.21685,23000000.0
2009-08-26 12:07:00,1.21675,1.2168,1.2167,1.2168,7300000.0
2009-08-26 12:08:00,1.2168,1.2168,1.2167,1.2167,2600000.0
2009-08-26 12:09:00,1.2167,1.21675,1.2165,1.21675,20100000.0
2009-08-26 12:10:00,1.2168,1.2168,1.2165,1.2166,22700000.0
2009-08-26 12:11:00,1.2165,1.2175,1.21595,1.2175,257900000.0
2009-08-26 12:12:00,1.21735,1.21745,1.2166,1.2172,297700000.0
2009-08-26 12:13:00,1.217,1.21745,1.21665,1.21665,227300000.0
2009-08-26 12:14:00,1.2166,1.2166,1.21635,1.2164,73600000.0
2009-08-26 12:15:00,1.2164,1.21715,1.21635,1.2164,98500000.0
2009-08-26 12:16:00,1.2164,1.2167,1.21635,1.2164,244900000.0
2009-08-26 12:17:00,1.2164,1.21655,1.2163,1.2164,77700000.0
2009-08-26 12:18:00,1.2164,1.2164,1.2156,1.2162,47100000.0
2009-08-26 12:19:00,1.2162,1.21655,1.2161,1.21635,130000000.0
2009-08-26 12:20:00,1.2164,1.2165,1.21605,1.2161,129500000.0
2009-08-26 12:21:00,1.2161,1.21675,1.216,1.2163,228100000.0
2009-08-26 12:22:00,1.2164,1.2165,1.21595,1.216,89700000.0
2009-08-26 12:23:00,1.216,1.2165,1.216,1.21615,165100000.0
2009-08-26 12:24:00,1.21625,1.2168,1.2159,1.2168,111800000.0
2009-08-26 12:25:00,1.21685,1.21695,1.2164,1.21685,151200000.0
2009-08-26 12:26:00,1.2169,1.21715,1.21675,1.2171,64300000.0
2009-08-26 12:27:00,1.21705,1.21705,1.21685,1.217,27100000.0
2009-08-26 12:28:00,1.217,1.2172,1.21665,1.21665,69800000.0
2009-08-26 12:29:00,1.21665,1.2169,1.21655,1.2169,165500000.0
2009-08-26 12:30:00,1.21695,1.21745,1.2168,1.21715,53700000.0
2009-08-26 12:31:00,1.21715,1.21735,1.21655,1.21725,95300000.0
2009-08-26 12:32:00,1.2173,1.21735,1.2163,1.21695,130300000.0
2009-08-26 12:33:00,1.217,1.21735,1.21675,1.2168,60800000.0
2009-08-26 12:34:00,1.21675,1.217,1.2166,1.21685,24100000.0
2009-08-26 12:35:00,1.21685,1.21685,1.21625,1.2163,123800000.0
2009-08-26 12:36:00,1.2163,1.2167,1.2162,1.21645,120200000.0
2009-08-26 12:37:00,1.21635,1.2167,1.21635,1.21665,46100000.0
2009-08-26 12:38:00,1.2166,1.21675,1.2166,1.21675,19100000.0
2009-08-26 12:39:00,1.2168,1.217,1.21675,1.2169,19500000.0
2009-08-26 12:40:00,1.21695,1.217,1.21665,1.2169,60900000.0
2009-08-26 12:41:00,1.2168,1.21695,1.2163,1.2169,56200000.0
2009-08-26 12:42:00,1.21635,1.21675,1.21615,1.2166,98300000.0
2009-08-26 12:43:00,1.2166,1.21685,1.2162,1.21685,100600000.0
2009-08-26 12:44:00,1.2168,1.21715,1.2165,1.21675,116500000.0
2009-08-26 12:45:00,1.2168,1.21685,1.2163,1.21645,71800000.0
2009-08-26 12:46:00,1.21655,1.21665,1.21605,1.2162,45300000.0
2009-08-26 12:47:00,1.2162,1.21675,1.2162,1.2163,65100000.0
2009-08-26 12:48:00,1.21635,1.21655,1.2163,1.2165,42400000.0
2009-08-26 12:49:00,1.2164,1.21665,1.21635,1.21665,57400000.0
2009-08-26 12:50:00,1.21655,1.21655,1.21635,1.2164,41900000.0
2009-08-26 12:51:00,1.21635,1.2165,1.21625,1.2163,50500000.0
2009-08-26 12:52:00,1.2163,1.2167,1.21625,1.21665,57700000.0
2009-08-26 12:53:00,1.21655,1.21655,1.2162,1.2164,66700000.0
2009-08-26 12:54:00,1.21645,1.2166,1.21625,1.2165,42100000.0
2009-08-26 12:55:00,1.2165,1.2167,1.2163,1.2167,52200000.0
2009-08-26 12:56:00,1.2167,1.2167,1.21655,1.2166,13000000.0
2009-08-26 12:57:00,1.21655,1.21675,1.21655,1.2167,7000000.0
2009-08-26 12:58:00,1.21675,1.217,1.2165,1.21675,85400000.0
2009-08-26 12:59:00,1.2168,1.217,1.2162,1.21625,127600000.0
2009-08-26 13:00:00,1.21655,1.21735,1.2165,1.2173,303600000.0
2009-08-26 13:01:00,1.2174,1.21795,1.217,1.21715,113299999.0
2009-08-26 13:02:00,1.2172,1.2179,1.2172,1.2176,264400000.0
2009-08-26 13:03:00,1.21765,1.2182,1.2176,1.21805,282400000.0
2009-08-26 13:04:00,1.21805,1.2182,1.21725,1.21745,233700000.0
2009-08-26 13:05:00,1.21745,1.21815,1.21725,1.21815,182500000.0
2009-08-26 13:06:00,1.21815,1.21815,1.2173,1.21765,120300000.0
2009-08-26 13:07:00,1.21765,1.21815,1.21755,1.21805,121700000.0
2009-08-26 13:08:00,1.2181,1.2182,1.2174,1.21805,88100000.0
2009-08-26 13:09:00,1.21795,1.21795,1.2176,1.2178,43200000.0
2009-08-26 13:10:00,1.21785,1.21825,1.2174,1.21755,132900000.0
2009-08-26 13:11:00,1.2176,1.21765,1.2171,1.21735,92600000.0
2009-08-26 13:12:00,1.2174,1.2179,1.21715,1.21785,70200000.0
2009-08-26 13:13:00,1.21785,1.21795,1.21705,1.21785,174300000.0
2009-08-26 13:14:00,1.21785,1.21785,1.21745,1.21775,61600000.0
2009-08-26 13:15:00,1.21775,1.21785,1.21725,1.21735,46300000.0
2009-08-26 13:16:00,1.21735,1.21745,1.2171,1.2171,91900000.0
2009-08-26 13:17:00,1.2171,1.21745,1.2171,1.2173,142800000.0
2009-08-26 13:18:00,1.2172,1.2174,1.2171,1.2173,50100000.0
2009-08-26 13:19:00,1.2173,1.2174,1.21715,1.21715,63700000.0
2009-08-26 13:20:00,1.21705,1.2174,1.21695,1.217,47100000.0
2009-08-26 13:21:00,1.21705,1.21725,1.21685,1.21705,56900000.0
2009-08-26 13:22:00,1.21695,1.217,1.2168,1.2168,36600000.0
2009-08-26 13:23:00,1.2168,1.2168,1.2167,1.2167,73600000.0
2009-08-26 13:24:00,1.2167,1.21735,1.2166,1.21735,309500000.0
2009-08-26 13:25:00,1.21735,1.21765,1.21675,1.2169,121300000.0
2009-08-26 13:26:00,1.2169,1.2171,1.21665,1.2167,84900000.0
2009-08-26 13:27:00,1.2167,1.2169,1.2166,1.21685,191700000.0
2009-08-26 13:28:00,1.2169,1.21715,1.2166,1.21675,179300000.0
2009-08-26 13:29:00,1.2168,1.21715,1.2165,1.2166,203800000.0
2009-08-26 13:30:00,1.2166,1.217,1.2165,1.2167,265300000.0
2009-08-26 13:31:00,1.2167,1.21695,1.2164,1.2165,236800000.0
2009-08-26 13:32:00,1.2165,1.21705,1.21645,1.2165,113400000.0
2009-08-26 13:33:00,1.2165,1.21685,1.2163,1.21675,125200000.0
2009-08-26 13:34:00,1.2168,1.21695,1.2164,1.2167,100700000.0
2009-08-26 13:35:00,1.21685,1.2169,1.2163,1.2164,124700000.0
2009-08-26 13:36:00,1.2164,1.2171,1.21635,1.2166,163600000.0
2009-08-26 13:37:00,1.2167,1.21685,1.2164,1.2168,152400000.0
2009-08-26 13:38:00,1.21685,1.2171,1.2168,1.217,155500000.0
2009-08-26 13:39:00,1.217,1.21715,1.2168,1.21685,52300000.0
2009-08-26 13:40:00,1.2168,1.21705,1.2166,1.2168,117300000.0
2009-08-26 13:41:00,1.2168,1.21705,1.2164,1.21675,112300000.0
2009-08-26 13:42:00,1.2166,1.21705,1.2164,1.21665,191200000.0
2009-08-26 13:43:00,1.21665,1.2168,1.21645,1.21675,57800000.0
2009-08-26 13:44:00,1.21675,1.21685,1.21645,1.2165,95600000.0
2009-08-26 13:45:00,1.2165,1.2171,1.2165,1.217,47000000.0
2009-08-26 13:46:00,1.217,1.21715,1.21675,1.2169,42000000.0
2009-08-26 13:47:00,1.2167,1.2168,1.21665,1.2168,38000000.0
2009-08-26 13:48:00,1.2167,1.217,1.21665,1.217,19000000.0
2009-08-26 13:49:00,1.21705,1.2171,1.2169,1.217,29000000.0
2009-08-26 13:50:00,1.2169,1.21705,1.21645,1.21665,127700000.0
2009-08-26 13:51:00,1.2167,1.2168,1.21635,1.2165,119800000.0
2009-08-26 13:52:00,1.2165,1.21675,1.2164,1.21665,91000000.0
2009-08-26 13:53:00,1.21665,1.21705,1.21665,1.2168,32000000.0
2009-08-26 13:54:00,1.2168,1.21695,1.21655,1.21665,33500000.0
2009-08-26 13:55:00,1.21665,1.21675,1.2164,1.2167,51700000.0
2009-08-26 13:56:00,1.2168,1.21715,1.21655,1.2169,65400000.0
2009-08-26 13:57:00,1.2168,1.2172,1.21645,1.2171,84400000.0
2009-08-26 13:58:00,1.21715,1.21735,1.21715,1.2172,154700000.0
2009-08-26 13:59:00,1.21725,1.2179,1.21725,1.2176,98800000.0
2009-08-26 14:00:00,1.21755,1.2177,1.21715,1.2174,154700000.0
2009-08-26 14:01:00,1.21745,1.21755,1.2171,1.2175,99000000.0
2009-08-26 14:02:00,1.21755,1.21765,1.21715,1.21765,113900000.0
2009-08-26 14:03:00,1.21765,1.2178,1.21705,1.2171,34000000.0
2009-08-26 14:04:00,1.217,1.2174,1.217,1.21735,19600000.0
2009-08-26 14:05:00,1.2173,1.2173,1.21705,1.21715,22200000.0
2009-08-26 14:06:00,1.21715,1.2175,1.217,1.21715,83100000.0
2009-08-26 14:07:00,1.21715,1.2174,1.217,1.217,87300000.0
2009-08-26 14:08:00,1.21695,1.21705,1.2168,1.21685,51500000.0
2009-08-26 14:09:00,1.21675,1.2171,1.21665,1.21695,88500000.0
2009-08-26 14:10:00,1.21695,1.2172,1.21655,1.21695,108100000.0
2009-08-26 14:11:00,1.2169,1.21725,1.21685,1.2169,67200000.0
2009-08-26 14:12:00,1.21695,1.21705,1.21665,1.21705,66800000.0
2009-08-26 14:13:00,1.21695,1.21695,1.21655,1.21685,42500000.0
2009-08-26 14:14:00,1.2169,1.2169,1.2164,1.2166,99100000.0
2009-08-26 14:15:00,1.2166,1.2172,1.2165,1.21685,74900000.0
2009-08-26 14:16:00,1.21685,1.217,1.21675,1.21695,53900000.0
2009-08-26 14:17:00,1.2169,1.217,1.21655,1.2167,57800000.0
2009-08-26 14:18:00,1.2167,1.21695,1.21635,1.21635,54400000.0
2009-08-26 14:19:00,1.21635,1.217,1.21635,1.21665,51100000.0
2009-08-26 14:20:00,1.21675,1.2168,1.21635,1.2164,49200000.0
2009-08-26 14:21:00,1.2164,1.21645,1.2164,1.21645,48000000.0
2009-08-26 14:22:00,1.21645,1.21655,1.2164,1.2164,49700000.0
2009-08-26 14:23:00,1.2164,1.21675,1.21635,1.2166,41000000.0
2009-08-26 14:24:00,1.21665,1.2167,1.2164,1.2164,27000000.0
2009-08-26 14:25:00,1.2164,1.2164,1.2164,1.2164,23000000.0
2009-08-26 14:26:00,1.2164,1.21655,1.2161,1.21645,51300000.0
2009-08-26 14:27:00,1.2165,1.2165,1.2164,1.2164,17400000.0
2009-08-26 14:28:00,1.2164,1.2165,1.2164,1.2164,46900000.0
2009-08-26 14:29:00,1.21645,1.21675,1.216,1.216,49600000.0
2009-08-26 14:30:00,1.2161,1.2166,1.21525,1.2166,269000000.0
2009-08-26 14:31:00,1.21665,1.21665,1.2156,1.2158,293800000.0
2009-08-26 14:32:00,1.21595,1.2168,1.21565,1.2165,111700000.0
2009-08-26 14:33:00,1.2165,1.2166,1.2155,1.2158,205600000.0
2009-08-26 14:34:00,1.21595,1.2165,1.21585,1.21625,148900000.0
2009-08-26 14:35:00,1.21625,1.2164,1.21555,1.21585,147000000.0
2009-08-26 14:36:00,1.21585,1.2165,1.2157,1.21625,139900000.0
2009-08-26 14:37:00,1.21625,1.21645,1.21595,1.21645,80100000.0
2009-08-26 14:38:00,1.21645,1.21675,1.21595,1.2167,76200000.0
2009-08-26 14:39:00,1.2165,1.2168,1.216,1.21635,62900000.0
2009-08-26 14:40:00,1.2163,1.21645,1.2159,1.21635,123400000.0
2009-08-26 14:41:00,1.2164,1.2166,1.2159,1.2159,109600000.0
2009-08-26 14:42:00,1.216,1.2164,1.2158,1.21595,89800000.0
2009-08-26 14:43:00,1.216,1.2161,1.2156,1.2156,76200000.0
2009-08-26 14:44:00,1.2155,1.21595,1.21545,1.21555,122500000.0
2009-08-26 14:45:00,1.2155,1.21605,1.2155,1.21595,39300000.0
2009-08-26 14:46:00,1.21595,1.216,1.2156,1.2157,39000000.0
2009-08-26 14:47:00,1.21565,1.2158,1.2155,1.2158,73200000.0
2009-08-26 14:48:00,1.2157,1.21585,1.2154,1.2157,82200000.0
2009-08-26 14:49:00,1.2157,1.21625,1.2153,1.21625,62300000.0
2009-08-26 14:50:00,1.21625,1.21625,1.21565,1.21575,68600000.0
2009-08-26 14:51:00,1.2156,1.216,1.21555,1.21575,39100000.0
2009-08-26 14:52:00,1.21585,1.21615,1.2156,1.216,65000000.0
2009-08-26 14:53:00,1.216,1.2161,1.21575,1.216,56000000.0
2009-08-26 14:54:00,1.2161,1.2162,1.2158,1.21595,76800000.0
2009-08-26 14:55:00,1.2159,1.216,1.2156,1.2159,61900000.0
2009-08-26 14:56:00,1.21595,1.21605,1.2158,1.21585,30100000.0
2009-08-26 14:57:00,1.2159,1.21605,1.21545,1.21585,71600000.0
2009-08-26 14:58:00,1.2159,1.2161,1.2157,1.2159,124100000.0
2009-08-26 14:59:00,1.21595,1.2161,1.2157,1.21595,61300000.0
2009-08-26 15:00:00,1.21595,1.21625,1.21585,1.21595,100400000.0
2009-08-26 15:01:00,1.2159,1.2159,1.2158,1.21585,22900000.0
2009-08-26 15:02:00,1.21585,1.21595,1.2155,1.21575,135500000.0
2009-08-26 15:03:00,1.21575,1.21615,1.21555,1.21605,100800000.0
2009-08-26 15:04:00,1.21605,1.21605,1.21545,1.21585,102200000.0
2009-08-26 15:05:00,1.21585,1.2159,1.21535,1.2154,54700000.0
2009-08-26 15:06:00,1.2155,1.21575,1.21525,1.2154,93500000.0
2009-08-26 15:07:00,1.2154,1.21565,1.21535,1.2155,120500000.0
2009-08-26 15:08:00,1.2154,1.21565,1.21535,1.2156,103700000.0
2009-08-26 15:09:00,1.21565,1.2157,1.21535,1.2154,128800000.0
2009-08-26 15:10:00,1.2154,1.21575,1.2153,1.21565,124300000.0
2009-08-26 15:11:00,1.21565,1.2158,1.21535,1.2156,116900000.0
2009-08-26 15:12:00,1.21555,1.21555,1.21535,1.2154,66400000.0
2009-08-26 15:13:00,1.2154,1.21555,1.21535,1.2155,31600000.0
2009-08-26 15:14:00,1.2154,1.2156,1.21535,1.2156,74000000.0
2009-08-26 15:15:00,1.21555,1.2157,1.2154,1.2154,53600000.0
2009-08-26 15:16:00,1.2154,1.2162,1.2154,1.2159,133500000.0
2009-08-26 15:17:00,1.21585,1.2159,1.2153,1.2153,104600000.0
2009-08-26 15:18:00,1.2154,1.2157,1.21535,1.2154,62200000.0
2009-08-26 15:19:00,1.2154,1.21565,1.2153,1.2155,108700000.0
2009-08-26 15:20:00,1.2155,1.21555,1.2154,1.2154,45400000.0
2009-08-26 15:21:00,1.2154,1.2154,1.2145,1.21505,139700000.0
2009-08-26 15:22:00,1.2151,1.21545,1.21465,1.21495,54900000.0
2009-08-26 15:23:00,1.2149,1.2153,1.2146,1.21525,95300000.0
2009-08-26 15:24:00,1.21525,1.2155,1.2149,1.2155,58500000.0
2009-08-26 15:25:00,1.2155,1.21555,1.2147,1.21485,94600000.0
2009-08-26 15:26:00,1.21495,1.21525,1.2146,1.2151,101000000.0
2009-08-26 15:27:00,1.21515,1.2153,1.2148,1.2152,58000000.0
2009-08-26 15:28:00,1.21505,1.2157,1.21485,1.2154,75200000.0
2009-08-26 15:29:00,1.21525,1.2155,1.21415,1.21415,153000000.0
2009-08-26 15:30:00,1.21425,1.2147,1.2134,1.2141,241900000.0
2009-08-26 15:31:00,1.21415,1.2148,1.21365,1.2141,319500000.0
2009-08-26 15:32:00,1.214,1.21475,1.2138,1.2147,146900000.0
2009-08-26 15:33:00,1.2145,1.2147,1.2142,1.2147,55900000.0
2009-08-26 15:34:00,1.2147,1.2151,1.2147,1.21485,64700000.0
2009-08-26 15:35:00,1.21495,1.215,1.21405,1.2148,87400000.0
2009-08-26 15:36:00,1.2148,1.2152,1.21405,1.2151,89000000.0
2009-08-26 15:37:00,1.21515,1.2154,1.2143,1.2146,115900000.0
2009-08-26 15:38:00,1.21475,1.2152,1.21425,1.21465,170100000.0
2009-08-26 15:39:00,1.2147,1.2149,1.2143,1.2149,140300000.0
2009-08-26 15:40:00,1.2149,1.21545,1.2145,1.21475,125500000.0
2009-08-26 15:41:00,1.2148,1.2156,1.2146,1.2156,100800000.0
2009-08-26 15:42:00,1.21555,1.21595,1.2149,1.2155,103800000.0
2009-08-26 15:43:00,1.2155,1.2161,1.2154,1.2161,227600000.0
2009-08-26 15:44:00,1.2161,1.21635,1.2157,1.216,110300000.0
2009-08-26 15:45:00,1.21605,1.21615,1.21555,1.2157,133700000.0
2009-08-26 15:46:00,1.21565,1.21585,1.2153,1.2153,147200000.0
2009-08-26 15:47:00,1.21545,1.21565,1.21505,1.21515,129900000.0
2009-08-26 15:48:00,1.2152,1.2155,1.215,1.2153,129600000.0
2009-08-26 15:49:00,1.2153,1.21545,1.215,1.21525,92400000.0
2009-08-26 15:50:00,1.21535,1.2154,1.21485,1.21535,71500000.0
2009-08-26 15:51:00,1.2154,1.21545,1.2148,1.21515,162300000.0
2009-08-26 15:52:00,1.2152,1.21535,1.21495,1.215,109000000.0
2009-08-26 15:53:00,1.21505,1.21515,1.21475,1.2148,63100000.0
2009-08-26 15:54:00,1.21475,1.2148,1.21465,1.2147,67600000.0
2009-08-26 15:55:00,1.2147,1.2148,1.2146,1.2146,52000000.0
2009-08-26 15:56:00,1.2146,1.21515,1.21455,1.21515,72200000.0
2009-08-26 15:57:00,1.2151,1.2155,1.21475,1.2151,124600000.0
2009-08-26 15:58:00,1.21505,1.21545,1.2148,1.2152,241400000.0
2009-08-26 15:59:00,1.2152,1.21535,1.21465,1.21495,347900000.0
2009-08-26 16:00:00,1.21475,1.2155,1.21455,1.21475,200400000.0
2009-08-26 16:01:00,1.21485,1.21575,1.21455,1.2154,256600000.0
2009-08-26 16:02:00,1.21505,1.2157,1.21485,1.2154,229400000.0
2009-08-26 16:03:00,1.2154,1.2157,1.2147,1.215,143600000.0
2009-08-26 16:04:00,1.21515,1.2158,1.215,1.2154,183200000.0
2009-08-26 16:05:00,1.2155,1.21595,1.2152,1.21545,107000000.0
2009-08-26 16:06:00,1.21555,1.2156,1.2148,1.215,207000000.0
2009-08-26 16:07:00,1.21495,1.21505,1.2148,1.2148,90200000.0
2009-08-26 16:08:00,1.2148,1.2149,1.2147,1.2147,87000000.0
2009-08-26 16:09:00,1.2147,1.2148,1.21455,1.2147,84400000.0
2009-08-26 16:10:00,1.2147,1.2148,1.2145,1.2145,57700000.0
2009-08-26 16:11:00,1.2145,1.21485,1.21445,1.21455,96600000.0
2009-08-26 16:12:00,1.21455,1.2147,1.2144,1.2146,201100000.0
2009-08-26 16:13:00,1.2146,1.21475,1.21435,1.2146,191900000.0
2009-08-26 16:14:00,1.21455,1.21515,1.21445,1.2149,338900000.0
2009-08-26 16:15:00,1.21495,1.2153,1.2149,1.21505,198100000.0
2009-08-26 16:16:00,1.215,1.21515,1.21445,1.21455,204000000.0
2009-08-26 16:17:00,1.21455,1.2146,1.21445,1.2145,117900000.0
2009-08-26 16:18:00,1.2145,1.21515,1.21425,1.21485,185400000.0
2009-08-26 16:19:00,1.21485,1.2152,1.2147,1.21495,126600000.0
2009-08-26 16:20:00,1.2149,1.2153,1.21475,1.21515,132200000.0
2009-08-26 16:21:00,1.21525,1.21555,1.2148,1.2155,74300000.0
2009-08-26 16:22:00,1.2153,1.216,1.2151,1.21565,120800000.0
2009-08-26 16:23:00,1.2156,1.21585,1.2153,1.2158,94700000.0
2009-08-26 16:24:00,1.21585,1.21585,1.2153,1.21575,122800000.0
2009-08-26 16:25:00,1.2157,1.216,1.21555,1.21565,39400000.0
2009-08-26 16:26:00,1.21555,1.2158,1.2151,1.2153,136800000.0
2009-08-26 16:27:00,1.2154,1.2154,1.21485,1.2149,143100000.0
2009-08-26 16:28:00,1.2149,1.215,1.2148,1.2148,62000000.0
2009-08-26 16:29:00,1.2148,1.21495,1.2147,1.2147,42000000.0
2009-08-26 16:30:00,1.2147,1.2149,1.2145,1.2146,177700000.0
2009-08-26 16:31:00,1.21465,1.21475,1.2145,1.2145,98600000.0
2009-08-26 16:32:00,1.2145,1.2149,1.21445,1.2146,194700000.0
2009-08-26 16:33:00,1.21465,1.21485,1.21445,1.2146,162900000.0
2009-08-26 16:34:00,1.2147,1.21505,1.21445,1.21485,187800000.0
2009-08-26 16:35:00,1.21495,1.2154,1.2149,1.215,151100000.0
2009-08-26 16:36:00,1.2149,1.2155,1.2149,1.2152,180900000.0
2009-08-26 16:37:00,1.2153,1.21545,1.215,1.21535,129700000.0
2009-08-26 16:38:00,1.2154,1.21555,1.21515,1.21555,119600000.0
2009-08-26 16:39:00,1.2155,1.21565,1.2151,1.21535,103300000.0
2009-08-26 16:40:00,1.21545,1.2157,1.21525,1.21545,153300000.0
2009-08-26 16:41:00,1.2154,1.21575,1.21525,1.21535,72400000.0
2009-08-26 16:42:00,1.21535,1.2156,1.2151,1.21525,77900000.0
2009-08-26 16:43:00,1.2152,1.21565,1.215,1.2155,143100000.0
2009-08-26 16:44:00,1.21555,1.2158,1.2152,1.21575,123800000.0
2009-08-26 16:45:00,1.2157,1.2157,1.21485,1.2152,146000000.0
2009-08-26 16:46:00,1.2153,1.2156,1.21505,1.21545,197900000.0
2009-08-26 16:47:00,1.2152,1.2154,1.215,1.2154,94000000.0
2009-08-26 16:48:00,1.21545,1.21555,1.21505,1.21545,147400000.0
2009-08-26 16:49:00,1.21525,1.2156,1.21485,1.2151,240500000.0
2009-08-26 16:50:00,1.2151,1.2155,1.215,1.21525,121300000.0
2009-08-26 16:51:00,1.21525,1.21585,1.21525,1.21575,94500000.0
2009-08-26 16:52:00,1.21575,1.21595,1.21525,1.2157,140400000.0
2009-08-26 16:53:00,1.2156,1.21595,1.2149,1.21545,193600000.0
2009-08-26 16:54:00,1.21545,1.21545,1.2149,1.2149,80300000.0
2009-08-26 16:55:00,1.2149,1.2153,1.2148,1.21515,92300000.0
2009-08-26 16:56:00,1.21505,1.21545,1.21485,1.2149,114100000.0
2009-08-26 16:57:00,1.2149,1.2151,1.21475,1.2148,104800000.0
2009-08-26 16:58:00,1.21485,1.2152,1.2147,1.21495,117400000.0
2009-08-26 16:59:00,1.2151,1.21525,1.21465,1.2148,164200000.0
2009-08-26 17:00:00,1.21485,1.21525,1.2147,1.21495,94100000.0
2009-08-26 17:01:00,1.215,1.21515,1.21475,1.21485,72800000.0
2009-08-26 17:02:00,1.2149,1.2152,1.2148,1.2151,84700000.0
2009-08-26 17:03:00,1.21515,1.21525,1.2149,1.21505,115300000.0
2009-08-26 17:04:00,1.21515,1.2156,1.21505,1.2156,45100000.0
2009-08-26 17:05:00,1.21555,1.2157,1.21525,1.2155,87700000.0
2009-08-26 17:06:00,1.21555,1.2158,1.21535,1.2158,54400000.0
2009-08-26 17:07:00,1.2158,1.21595,1.2156,1.2158,145000000.0
2009-08-26 17:08:00,1.21585,1.21605,1.2157,1.21595,61100000.0
2009-08-26 17:09:00,1.21585,1.21645,1.21575,1.216,49000000.0
2009-08-26 17:10:00,1.21605,1.2165,1.2159,1.21615,122900000.0
2009-08-26 17:11:00,1.2161,1.21655,1.216,1.21635,108000000.0
2009-08-26 17:12:00,1.21625,1.21645,1.21605,1.21605,78100000.0
2009-08-26 17:13:00,1.21615,1.21655,1.216,1.2164,111500000.0
2009-08-26 17:14:00,1.21645,1.21655,1.2162,1.2164,76000000.0
2009-08-26 17:15:00,1.21635,1.21655,1.2159,1.21645,106500000.0
2009-08-26 17:16:00,1.21645,1.2171,1.21645,1.21685,91800000.0
2009-08-26 17:17:00,1.2169,1.21705,1.21645,1.21645,52600000.0
2009-08-26 17:18:00,1.21655,1.21695,1.21655,1.2167,95200000.0
2009-08-26 17:19:00,1.21675,1.21685,1.21615,1.2162,154100000.0
2009-08-26 17:20:00,1.2162,1.21625,1.21595,1.21605,113400000.0
2009-08-26 17:21:00,1.216,1.2165,1.2158,1.21595,148500000.0
2009-08-26 17:22:00,1.2162,1.21635,1.2159,1.21625,252200000.0
2009-08-26 17:23:00,1.21625,1.21665,1.216,1.21605,192100000.0
2009-08-26 17:24:00,1.21605,1.2164,1.21595,1.21615,144300000.0
2009-08-26 17:25:00,1.21615,1.21645,1.2159,1.21615,171300000.0
2009-08-26 17:26:00,1.21605,1.21615,1.2159,1.21595,104100000.0
2009-08-26 17:27:00,1.216,1.2164,1.21585,1.21615,159800000.0
2009-08-26 17:28:00,1.2161,1.21665,1.21605,1.2166,230900000.0
2009-08-26 17:29:00,1.21655,1.2166,1.21615,1.2164,254100000.0
2009-08-26 17:30:00,1.2164,1.2164,1.2161,1.21625,120200000.0
2009-08-26 17:31:00,1.21615,1.21635,1.2159,1.2161,223600000.0
2009-08-26 17:32:00,1.2161,1.2164,1.2158,1.2161,222800000.0
2009-08-26 17:33:00,1.2161,1.21635,1.2159,1.2161,226400000.0
2009-08-26 17:34:00,1.2162,1.2163,1.2159,1.2159,173000000.0
2009-08-26 17:35:00,1.2159,1.2164,1.2159,1.21615,300800000.0
2009-08-26 17:36:00,1.2161,1.2166,1.2161,1.2166,208600000.0
2009-08-26 17:37:00,1.21665,1.2169,1.21645,1.2168,231400000.0
2009-08-26 17:38:00,1.2168,1.21685,1.2163,1.21675,338000000.0
2009-08-26 17:39:00,1.21675,1.2169,1.21625,1.2166,397600000.0
2009-08-26 17:40:00,1.2166,1.217,1.2165,1.21695,147000000.0
2009-08-26 17:41:00,1.217,1.217,1.21635,1.21635,150000000.0
2009-08-26 17:42:00,1.21635,1.21695,1.21635,1.2167,202000000.0
2009-08-26 17:43:00,1.21665,1.21685,1.21655,1.2166,146400000.0
2009-08-26 17:44:00,1.2166,1.21675,1.21645,1.21665,230400000.0
2009-08-26 17:45:00,1.21675,1.2169,1.21645,1.21665,201800000.0
2009-08-26 17:46:00,1.2168,1.21725,1.21665,1.21725,108600000.0
2009-08-26 17:47:00,1.21725,1.21725,1.21675,1.2168,60000000.0
2009-08-26 17:48:00,1.2168,1.2169,1.2166,1.21665,95600000.0
2009-08-26 17:49:00,1.21665,1.21715,1.21655,1.2168,259400000.0
2009-08-26 17:50:00,1.2168,1.21705,1.2165,1.2168,246600000.0
2009-08-26 17:51:00,1.21695,1.21705,1.2166,1.2168,96000000.0
2009-08-26 17:52:00,1.2169,1.21705,1.2168,1.2169,59200000.0
2009-08-26 17:53:00,1.2168,1.21725,1.21655,1.21665,184400000.0
2009-08-26 17:54:00,1.2167,1.2168,1.2166,1.21675,222000000.0
2009-08-26 17:55:00,1.2168,1.2171,1.2166,1.21695,223000000.0
2009-08-26 17:56:00,1.21695,1.2173,1.21685,1.2172,128000000.0
2009-08-26 17:57:00,1.21735,1.21735,1.21695,1.21695,177600000.0
2009-08-26 17:58:00,1.21695,1.21715,1.21685,1.2169,271600000.0
2009-08-26 17:59:00,1.21685,1.21705,1.21655,1.2166,285800000.0
2009-08-26 18:00:00,1.2167,1.2169,1.2165,1.2165,215000000.0
2009-08-26 18:01:00,1.2165,1.21665,1.2165,1.2165,115200000.0
2009-08-26 18:02:00,1.2165,1.2167,1.21645,1.21665,75500000.0
2009-08-26 18:03:00,1.21655,1.21715,1.21655,1.21675,296300000.0
2009-08-26 18:04:00,1.21675,1.2169,1.21655,1.2166,158100000.0
2009-08-26 18:05:00,1.2166,1.21685,1.21645,1.21665,269000000.0
2009-08-26 18:06:00,1.2165,1.2169,1.2164,1.2164,251300000.0
2009-08-26 18:07:00,1.2164,1.2165,1.2164,1.2164,93100000.0
2009-08-26 18:08:00,1.2164,1.21665,1.21635,1.2165,183700000.0
2009-08-26 18:09:00,1.2165,1.2168,1.21635,1.2164,116700000.0
2009-08-26 18:10:00,1.2164,1.2166,1.2164,1.2166,74100000.0
2009-08-26 18:11:00,1.21665,1.21675,1.2166,1.2166,142400000.0
2009-08-26 18:12:00,1.2166,1.2168,1.21655,1.2166,231100000.0
2009-08-26 18:13:00,1.21665,1.21715,1.2165,1.2165,401900000.0
2009-08-26 18:14:00,1.21645,1.2168,1.21635,1.2167,125700000.0
2009-08-26 18:15:00,1.2167,1.2167,1.21635,1.2164,61700000.0
2009-08-26 18:16:00,1.2164,1.2164,1.21635,1.2164,60400000.0
2009-08-26 18:17:00,1.2164,1.2164,1.2164,1.2164,29800000.0
2009-08-26 18:18:00,1.2164,1.21665,1.2163,1.2165,27400000.0
2009-08-26 18:19:00,1.21645,1.2166,1.21635,1.2164,90200000.0
2009-08-26 18:20:00,1.2164,1.21665,1.21635,1.21655,67600000.0
2009-08-26 18:21:00,1.21645,1.2165,1.21635,1.2164,97800000.0
2009-08-26 18:22:00,1.2164,1.2167,1.2163,1.2166,206000000.0
2009-08-26 18:23:00,1.21665,1.21675,1.21665,1.2167,39400000.0
2009-08-26 18:24:00,1.21665,1.2167,1.2163,1.2164,53000000.0
2009-08-26 18:25:00,1.2164,1.2164,1.2164,1.2164,6000000.0
2009-08-26 18:26:00,1.2164,1.21645,1.2164,1.2164,39000000.0
2009-08-26 18:27:00,1.2164,1.2164,1.2164,1.2164,24000000.0
2009-08-26 18:28:00,1.2164,1.2164,1.2164,1.2164,14000000.0
2009-08-26 18:29:00,1.2164,1.2164,1.21635,1.2164,37400000.0
2009-08-26 18:30:00,1.2164,1.2164,1.21595,1.216,39800000.0
2009-08-26 18:31:00,1.216,1.21635,1.2159,1.21635,107900000.0
2009-08-26 18:32:00,1.21635,1.2164,1.2159,1.21615,148500000.0
2009-08-26 18:33:00,1.2161,1.2162,1.2159,1.21605,54000000.0
2009-08-26 18:34:00,1.2161,1.21635,1.216,1.2161,31400000.0
2009-08-26 18:35:00,1.21625,1.2165,1.2159,1.2159,62700000.0
2009-08-26 18:36:00,1.21585,1.2163,1.21575,1.2161,174900000.0
2009-08-26 18:37:00,1.2161,1.21645,1.2157,1.2158,162700000.0
2009-08-26 18:38:00,1.2158,1.2163,1.21575,1.2158,100700000.0
2009-08-26 18:39:00,1.2158,1.2161,1.2158,1.216,70400000.0
2009-08-26 18:40:00,1.216,1.21605,1.2158,1.21585,70200000.0
2009-08-26 18:41:00,1.2159,1.2159,1.2157,1.2157,43400000.0
2009-08-26 18:42:00,1.2157,1.2157,1.2156,1.2156,35000000.0
2009-08-26 18:43:00,1.2156,1.2156,1.2155,1.2155,29000000.0
2009-08-26 18:44:00,1.2155,1.2155,1.2154,1.2154,237430000.0
2009-08-26 18:45:00,1.2154,1.2154,1.2154,1.2154,307700000.0
2009-08-26 18:46:00,1.2154,1.2154,1.2154,1.2154,211460000.0
2009-08-26 18:47:00,1.2154,1.2154,1.2154,1.2154,237650000.0
2009-08-26 18:48:00,1.2154,1.2154,1.2154,1.2154,189150000.0
2009-08-26 18:49:00,1.2154,1.2154,1.2154,1.2154,213700000.0
2009-08-26 18:50:00,1.2154,1.2154,1.2154,1.2154,96040000.0
2009-08-26 18:51:00,1.2154,1.2154,1.215,1.215,63520000.0
2009-08-26 18:52:00,1.215,1.215,1.2149,1.2149,48000000.0
2009-08-26 18:53:00,1.2149,1.2149,1.2148,1.2148,41700000.0
2009-08-26 18:54:00,1.21485,1.21525,1.21485,1.2152,76100000.0
2009-08-26 18:55:00,1.2152,1.21535,1.21465,1.21495,39900000.0
2009-08-26 18:56:00,1.215,1.215,1.21475,1.21475,56000000.0
2009-08-26 18:57:00,1.21475,1.21495,1.2147,1.21485,24100000.0
2009-08-26 18:58:00,1.21485,1.21525,1.21475,1.21525,67700000.0
2009-08-26 18:59:00,1.21525,1.2156,1.2147,1.2148,121800000.0
2009-08-26 19:00:00,1.2148,1.2148,1.2147,1.21475,62200000.0
2009-08-26 19:01:00,1.21475,1.2148,1.2146,1.2146,28100000.0
2009-08-26 19:02:00,1.2146,1.2146,1.2145,1.2145,12000000.0
2009-08-26 19:03:00,1.2145,1.2146,1.2145,1.2145,47800000.0
2009-08-26 19:04:00,1.2145,1.2145,1.2144,1.2144,47400000.0
2009-08-26 19:05:00,1.2144,1.21485,1.21435,1.2146,101000000.0
2009-08-26 19:06:00,1.2147,1.21525,1.2145,1.2152,101700000.0
2009-08-26 19:07:00,1.2152,1.2153,1.2145,1.21505,57900000.0
2009-08-26 19:08:00,1.21505,1.21515,1.2147,1.215,57100000.0
2009-08-26 19:09:00,1.21495,1.21545,1.2146,1.2151,90800000.0
2009-08-26 19:10:00,1.21495,1.21515,1.21485,1.21495,34900000.0
2009-08-26 19:11:00,1.21495,1.2154,1.21465,1.2149,70600000.0
2009-08-26 19:12:00,1.21495,1.2153,1.21465,1.2149,59400000.0
2009-08-26 19:13:00,1.215,1.2152,1.21485,1.21485,26100000.0
2009-08-26 19:14:00,1.21485,1.21485,1.2147,1.2147,13000000.0
2009-08-26 19:15:00,1.2147,1.21495,1.2146,1.2148,42000000.0
2009-08-26 19:16:00,1.2146,1.2147,1.21445,1.2145,51000000.0
2009-08-26 19:17:00,1.2145,1.21475,1.21435,1.21455,88000000.0
2009-08-26 19:18:00,1.21455,1.21485,1.21435,1.2148,112800000.0
2009-08-26 19:19:00,1.2148,1.21495,1.2145,1.21495,25100000.0
2009-08-26 19:20:00,1.21485,1.2151,1.2148,1.2151,30000000.0
2009-08-26 19:21:00,1.215,1.2154,1.21485,1.21525,23500000.0
2009-08-26 19:22:00,1.2153,1.2153,1.21485,1.21525,44100000.0
2009-08-26 19:23:00,1.2152,1.21525,1.21495,1.21495,34100000.0
2009-08-26 19:24:00,1.2151,1.2153,1.2151,1.2151,14000000.0
2009-08-26 19:25:00,1.21515,1.21515,1.2148,1.21495,26000000.0
2009-08-26 19:26:00,1.21495,1.2153,1.21495,1.215,43100000.0
2009-08-26 19:27:00,1.21495,1.21535,1.21455,1.21515,58300000.0
2009-08-26 19:28:00,1.2153,1.21555,1.2147,1.2149,91700000.0
2009-08-26 19:29:00,1.21495,1.2152,1.2149,1.2152,27600000.0
2009-08-26 19:30:00,1.2152,1.21545,1.2151,1.2154,25000000.0
2009-08-26 19:31:00,1.2154,1.2154,1.2151,1.2153,22400000.0
2009-08-26 19:32:00,1.2151,1.2153,1.2151,1.2153,8000000.0
2009-08-26 19:33:00,1.2153,1.2153,1.2149,1.21515,7000000.0
2009-08-26 19:34:00,1.2151,1.2153,1.2151,1.2153,16000000.0
2009-08-26 19:35:00,1.2152,1.2154,1.21485,1.21495,46900000.0
2009-08-26 19:36:00,1.21495,1.2151,1.21475,1.2151,29300000.0
2009-08-26 19:37:00,1.215,1.21515,1.2148,1.215,40600000.0
2009-08-26 19:38:00,1.215,1.2152,1.215,1.2152,22100000.0
2009-08-26 19:39:00,1.21525,1.2155,1.21475,1.2151,43000000.0
2009-08-26 19:40:00,1.2151,1.2155,1.21505,1.2155,19100000.0
2009-08-26 19:41:00,1.2154,1.2155,1.2148,1.2148,44600000.0
2009-08-26 19:42:00,1.21485,1.21505,1.21475,1.215,13400000.0
2009-08-26 19:43:00,1.2148,1.2149,1.21475,1.21485,19000000.0
2009-08-26 19:44:00,1.2148,1.2151,1.2148,1.2149,23100000.0
2009-08-26 19:45:00,1.2149,1.2152,1.2149,1.2151,29000000.0
2009-08-26 19:46:00,1.21505,1.21515,1.21485,1.21485,31900000.0
2009-08-26 19:47:00,1.21485,1.215,1.21485,1.215,22100000.0
2009-08-26 19:48:00,1.2151,1.21525,1.21465,1.2151,47400000.0
2009-08-26 19:49:00,1.21515,1.2154,1.21465,1.2152,39300000.0
2009-08-26 19:50:00,1.2152,1.2152,1.2147,1.2147,43200000.0
2009-08-26 19:51:00,1.2147,1.2148,1.2147,1.2148,20000000.0
2009-08-26 19:52:00,1.2148,1.21495,1.21465,1.2147,11000000.0
2009-08-26 19:53:00,1.2146,1.2146,1.2146,1.2146,12000000.0
2009-08-26 19:54:00,1.2145,1.2145,1.2145,1.2145,9000000.0
2009-08-26 19:55:00,1.2145,1.2145,1.2145,1.2145,20000000.0
2009-08-26 19:56:00,1.2145,1.2145,1.2144,1.2144,43400000.0
2009-08-26 19:57:00,1.2144,1.21535,1.21425,1.2146,114700000.0
2009-08-26 19:58:00,1.2146,1.21495,1.21445,1.21495,52900000.0
2009-08-26 19:59:00,1.2149,1.2151,1.2144,1.2151,56700000.0
2009-08-26 20:00:00,1.21475,1.2154,1.21475,1.21505,48100000.0
2009-08-26 20:01:00,1.2151,1.21525,1.2148,1.21525,40000000.0
2009-08-26 20:02:00,1.2152,1.2157,1.2147,1.21485,32800000.0
2009-08-26 20:03:00,1.215,1.21525,1.21475,1.2151,67100000.0
2009-08-26 20:04:00,1.21515,1.2156,1.21495,1.21545,61700000.0
2009-08-26 20:05:00,1.2152,1.21575,1.2152,1.21555,32100000.0
2009-08-26 20:06:00,1.21555,1.21585,1.2154,1.2158,14000000.0
2009-08-26 20:07:00,1.2159,1.216,1.2155,1.2157,24500000.0
2009-08-26 20:08:00,1.21575,1.2158,1.21565,1.21565,17000000.0
2009-08-26 20:09:00,1.21565,1.2158,1.2154,1.2154,44700000.0
2009-08-26 20:10:00,1.2154,1.2157,1.2154,1.21555,40000000.0
2009-08-26 20:11:00,1.21555,1.2158,1.21555,1.21575,15100000.0
2009-08-26 20:12:00,1.2158,1.2161,1.2154,1.2154,35800000.0
2009-08-26 20:13:00,1.21535,1.2156,1.21535,1.2155,38500000.0
2009-08-26 20:14:00,1.21545,1.21545,1.2152,1.2152,22200000.0
2009-08-26 20:15:00,1.21525,1.21555,1.2152,1.21535,35200000.0
2009-08-26 20:16:00,1.2154,1.2155,1.2154,1.2155,13800000.0
2009-08-26 20:17:00,1.2154,1.21585,1.2154,1.2157,36100000.0
2009-08-26 20:18:00,1.2158,1.21585,1.21545,1.21545,15500000.0
2009-08-26 20:19:00,1.21535,1.2154,1.2153,1.2154,11100000.0
2009-08-26 20:20:00,1.21535,1.21555,1.21535,1.21535,11200000.0
2009-08-26 20:21:00,1.21535,1.21545,1.2152,1.2153,27100000.0
2009-08-26 20:22:00,1.2153,1.21575,1.21495,1.21515,76000000.0
2009-08-26 20:23:00,1.21515,1.21565,1.2151,1.2151,52000000.0
2009-08-26 20:24:00,1.2151,1.21565,1.21495,1.2153,53500000.0
2009-08-26 20:25:00,1.2154,1.2156,1.2151,1.2156,37100000.0
2009-08-26 20:26:00,1.2157,1.21575,1.21515,1.21525,22700000.0
2009-08-26 20:27:00,1.2153,1.2154,1.215,1.21525,24900000.0
2009-08-26 20:28:00,1.21515,1.21535,1.215,1.2151,44200000.0
2009-08-26 20:29:00,1.2152,1.21565,1.21495,1.215,58900000.0
2009-08-26 20:30:00,1.2151,1.21525,1.215,1.21515,48800000.0
2009-08-26 20:31:00,1.2152,1.21555,1.2151,1.21515,36400000.0
2009-08-26 20:32:00,1.21525,1.21575,1.21505,1.2153,22800000.0
2009-08-26 20:33:00,1.2154,1.2157,1.21505,1.2153,59100000.0
2009-08-26 20:34:00,1.21535,1.2157,1.2153,1.21535,31900000.0
2009-08-26 20:35:00,1.21535,1.21535,1.21515,1.21515,31200000.0
2009-08-26 20:36:00,1.2152,1.2154,1.215,1.21525,12000000.0
2009-08-26 20:37:00,1.21515,1.2153,1.2151,1.21525,17200000.0
2009-08-26 20:38:00,1.21525,1.2154,1.21495,1.215,21200000.0
2009-08-26 20:39:00,1.21505,1.2152,1.215,1.2152,27000000.0
2009-08-26 20:40:00,1.2152,1.21525,1.2149,1.2151,32600000.0
2009-08-26 20:41:00,1.2151,1.21555,1.2151,1.21555,33500000.0
2009-08-26 20:42:00,1.21555,1.21555,1.21495,1.215,76200000.0
2009-08-26 20:43:00,1.2149,1.21515,1.21485,1.21505,26500000.0
2009-08-26 20:44:00,1.21515,1.2154,1.215,1.21525,58200000.0
2009-08-26 20:45:00,1.2153,1.2156,1.21525,1.2156,69600000.0
2009-08-26 20:46:00,1.21565,1.21575,1.2153,1.21555,77800000.0
2009-08-26 20:47:00,1.21565,1.2157,1.21525,1.2156,40100000.0
2009-08-26 20:48:00,1.21555,1.21565,1.21525,1.21565,60800000.0
2009-08-26 20:49:00,1.21565,1.2157,1.2155,1.21565,25700000.0
2009-08-26 20:50:00,1.2156,1.2156,1.2155,1.21555,13900000.0
2009-08-26 20:51:00,1.2156,1.21565,1.2154,1.2155,15200000.0
2009-08-26 20:52:00,1.2155,1.2157,1.2155,1.2157,21400000.0
2009-08-26 20:53:00,1.2157,1.2158,1.2151,1.21565,48500000.0
2009-08-26 20:54:00,1.21565,1.2157,1.2153,1.21545,57000000.0
2009-08-26 20:55:00,1.2156,1.21575,1.2155,1.21555,13000000.0
2009-08-26 20:56:00,1.2155,1.21565,1.21525,1.21545,28600000.0
2009-08-26 20:57:00,1.2153,1.2154,1.2151,1.2152,61600000.0
2009-08-26 20:58:00,1.2152,1.2155,1.2151,1.21545,33300000.0
2009-08-26 20:59:00,1.21545,1.2155,1.2149,1.2151,46400000.0
2009-08-26 21:00:00,1.2149,1.21545,1.2143,1.21535,89200000.0
2009-08-26 21:01:00,1.2154,1.2155,1.2153,1.21545,51500000.0
2009-08-26 21:02:00,1.21535,1.2155,1.21535,1.2155,9100000.0
2009-08-26 21:03:00,1.2155,1.21555,1.2152,1.2153,94200000.0
2009-08-26 21:04:00,1.2154,1.21545,1.2148,1.2149,47600000.0
2009-08-26 21:05:00,1.2148,1.21505,1.2147,1.21495,41000000.0
2009-08-26 21:06:00,1.21495,1.2151,1.2147,1.21475,98100000.0
2009-08-26 21:07:00,1.21485,1.2151,1.21455,1.2151,70000000.0
2009-08-26 21:08:00,1.2152,1.2153,1.21475,1.2151,99600000.0
2009-08-26 21:09:00,1.2151,1.2153,1.21485,1.2151,28000000.0
2009-08-26 21:10:00,1.21515,1.2153,1.2148,1.21505,64000000.0
2009-08-26 21:11:00,1.2151,1.2153,1.215,1.2153,70000000.0
2009-08-26 21:12:00,1.2152,1.2153,1.2151,1.21515,32000000.0
2009-08-26 21:13:00,1.21515,1.2153,1.215,1.215,70000000.0
2009-08-26 21:14:00,1.21505,1.21545,1.21495,1.2152,70000000.0
2009-08-26 21:15:00,1.2152,1.2152,1.2152,1.2152,2000000.0
2009-08-26 21:16:00,1.2153,1.2164,1.2153,1.21585,92100000.0
2009-08-26 21:17:00,1.21545,1.2158,1.2154,1.21555,94000000.0
2009-08-26 21:18:00,1.21555,1.21565,1.21535,1.2154,43700000.0
2009-08-26 21:19:00,1.2154,1.21565,1.2154,1.2156,52400000.0
2009-08-26 21:20:00,1.2156,1.21575,1.2155,1.21565,26000000.0
2009-08-26 21:21:00,1.21575,1.21575,1.2156,1.2157,13600000.0
2009-08-26 21:22:00,1.2157,1.21605,1.2157,1.21605,16000000.0
2009-08-26 21:23:00,1.21605,1.2161,1.21605,1.21605,24000000.0
2009-08-26 21:24:00,1.21605,1.21605,1.21555,1.2156,26000000.0
2009-08-26 21:25:00,1.2157,1.2159,1.2154,1.21545,36000000.0
2009-08-26 21:26:00,1.2154,1.2156,1.2154,1.2156,59200000.0
2009-08-26 21:27:00,1.21575,1.216,1.21535,1.21565,84800000.0
2009-08-26 21:28:00,1.21565,1.21565,1.2153,1.2154,48200000.0
2009-08-26 21:29:00,1.2154,1.2155,1.21535,1.2154,31600000.0
2009-08-26 21:30:00,1.2154,1.2154,1.2154,1.2154,23000000.0
2009-08-26 21:31:00,1.2154,1.2154,1.2154,1.2154,29000000.0
2009-08-26 21:32:00,1.2154,1.2154,1.2154,1.2154,12000000.0
2009-08-26 21:33:00,1.2154,1.21555,1.21535,1.2154,37200000.0
2009-08-26 21:34:00,1.2154,1.2154,1.2154,1.2154,14000000.0
2009-08-26 21:35:00,1.2154,1.2154,1.2154,1.2154,8000000.0
2009-08-26 21:36:00,1.2154,1.2154,1.2154,1.2154,5000000.0
2009-08-26 21:37:00,1.2154,1.2154,1.2154,1.2154,17000000.0
2009-08-26 21:38:00,1.2154,1.2154,1.2154,1.2154,10000000.0
2009-08-26 21:39:00,1.2154,1.2154,1.2154,1.2154,41600000.0
2009-08-26 21:40:00,1.2154,1.2154,1.2154,1.2154,16000000.0
2009-08-26 21:41:00,1.2154,1.2154,1.2154,1.2154,25000000.0
2009-08-26 21:42:00,1.2154,1.2154,1.2154,1.2154,6000000.0
2009-08-26 21:43:00,1.2154,1.2154,1.2154,1.2154,3000000.0
2009-08-26 21:44:00,1.2154,1.2154,1.2154,1.2154,21000000.0
2009-08-26 21:45:00,1.2154,1.2154,1.2154,1.2154,47000000.0
2009-08-26 21:46:00,1.2154,1.2154,1.2154,1.2154,27000000.0
2009-08-26 21:47:00,1.2154,1.2154,1.2154,1.2154,3000000.0
2009-08-26 21:48:00,1.2154,1.2155,1.2154,1.2154,36100000.0
2009-08-26 21:49:00,1.2154,1.21555,1.21535,1.2154,30700000.0
2009-08-26 21:50:00,1.2155,1.2155,1.2154,1.2154,21300000.0
2009-08-26 21:51:00,1.2154,1.21545,1.2154,1.2154,47800000.0
2009-08-26 21:52:00,1.2154,1.2154,1.2154,1.2154,19000000.0
2009-08-26 21:53:00,1.2154,1.2154,1.2154,1.2154,34000000.0
2009-08-26 21:54:00,1.2154,1.2154,1.2154,1.2154,21000000.0
2009-08-26 21:55:00,1.21425,1.21438,1.21425,1.21438,2000000.0
2009-08-26 21:56:00,1.21442,1.21454,1.21442,1.21454,2000000.0
2009-08-26 21:57:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 21:58:00,1.2154,1.21545,1.2154,1.2154,10400000.0
2009-08-26 21:59:00,1.2154,1.2154,1.2154,1.2154,29400000.0
2009-08-26 22:00:00,1.2155,1.21565,1.2153,1.21555,21900000.0
2009-08-26 22:01:00,1.2155,1.21555,1.21545,1.2155,12200000.0
2009-08-26 22:02:00,1.2155,1.2155,1.2155,1.2155,2000000.0
2009-08-26 22:03:00,1.2155,1.21555,1.2154,1.2154,19200000.0
2009-08-26 22:04:00,1.2154,1.2154,1.2154,1.2154,6000000.0
2009-08-26 22:05:00,1.2154,1.2158,1.21535,1.2154,21800000.0
2009-08-26 22:06:00,1.21555,1.21565,1.21535,1.21535,9800000.0
2009-08-26 22:07:00,1.21545,1.2158,1.21535,1.2154,10100000.0
2009-08-26 22:08:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:09:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:10:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:11:00,1.2154,1.2154,1.2154,1.2154,15000000.0
2009-08-26 22:12:00,1.2154,1.2154,1.2154,1.2154,4000000.0
2009-08-26 22:13:00,1.2154,1.2154,1.2154,1.2154,11000000.0
2009-08-26 22:14:00,1.2154,1.2154,1.2154,1.2154,19000000.0
2009-08-26 22:15:00,1.2154,1.2154,1.2154,1.2154,7000000.0
2009-08-26 22:16:00,1.2154,1.2154,1.2154,1.2154,20000000.0
2009-08-26 22:17:00,1.2154,1.2154,1.2154,1.2154,6000000.0
2009-08-26 22:18:00,1.2154,1.2154,1.2154,1.2154,6000000.0
2009-08-26 22:19:00,1.2154,1.2154,1.2154,1.2154,12000000.0
2009-08-26 22:20:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:21:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2009-08-26 22:22:00,1.2154,1.2154,1.2154,1.2154,4000000.0
2009-08-26 22:23:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2009-08-26 22:24:00,1.21398,1.21403,1.21393,1.21402,1000000.0
2009-08-26 22:25:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2009-08-26 22:26:00,1.21408,1.21408,1.21389,1.21389,2000000.0
2009-08-26 22:27:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:28:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2009-08-26 22:29:00,1.2154,1.2154,1.2154,1.2154,15000000.0
2009-08-26 22:30:00,1.2154,1.2154,1.2154,1.2154,16000000.0
2009-08-26 22:31:00,1.2154,1.2154,1.2154,1.2154,25000000.0
2009-08-26 22:32:00,1.2154,1.2154,1.2154,1.2154,12000000.0
2009-08-26 22:33:00,1.2154,1.2154,1.2154,1.2154,9000000.0
2009-08-26 22:34:00,1.2154,1.2154,1.2154,1.2154,12000000.0
2009-08-26 22:35:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:36:00,1.21368,1.21379,1.21368,1.21378,1000000.0
2009-08-26 22:37:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2009-08-26 22:38:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-08-26 22:39:00,1.2154,1.2154,1.2154,1.2154,11000000.0
2009-08-26 22:40:00,1.2154,1.2154,1.2154,1.2154,9000000.0
2009-08-26 22:41:00,1.2154,1.2154,1.2154,1.2154,5000000.0
2009-08-26 22:42:00,1.21517,1.2152,1.2151,1.21515,29000000.0
2009-08-26 22:43:00,1.2154,1.2154,1.2154,1.2154,3000000.0
2009-08-26 22:44:00,1.2154,1.2154,1.2154,1.2154,6000000.0
2009-08-26 22:45:00,1.2154,1.2154,1.2153,1.2154,21500000.0
2009-08-26 22:46:00,1.2154,1.2154,1.2153,1.2153,147000000.0
2009-08-26 22:47:00,1.2153,1.2153,1.2153,1.2153,258100000.0
2009-08-26 22:48:00,1.2153,1.2153,1.2153,1.2153,231800000.0
2009-08-26 22:49:00,1.2153,1.2153,1.2153,1.2153,175500000.0
2009-08-26 22:50:00,1.2153,1.2153,1.2153,1.2153,174600000.0
2009-08-26 22:51:00,1.2153,1.2153,1.2153,1.2153,186300000.0
2009-08-26 22:52:00,1.2153,1.21535,1.2153,1.2153,182400000.0
2009-08-26 22:53:00,1.2153,1.2153,1.2143,1.21445,129950000.0
2009-08-26 22:54:00,1.21425,1.2148,1.21415,1.2148,46200000.0
2009-08-26 22:55:00,1.21475,1.2149,1.21455,1.2146,14000000.0
2009-08-26 22:56:00,1.2146,1.215,1.2146,1.215,17600000.0
2009-08-26 22:57:00,1.2147,1.21505,1.21435,1.21455,26400000.0
2009-08-26 22:58:00,1.2149,1.21505,1.2145,1.21465,31600000.0
2009-08-26 22:59:00,1.21465,1.21495,1.21465,1.2149,26400000.0
2009-08-26 23:00:00,1.21495,1.21495,1.2132,1.2132,24970000.0
2009-08-26 23:01:00,1.2132,1.2146,1.2132,1.2146,206990000.0
2009-08-26 23:02:00,1.2146,1.21505,1.2146,1.21505,381600000.0
2009-08-26 23:03:00,1.21505,1.21505,1.2132,1.2147,314910000.0
2009-08-26 23:04:00,1.2147,1.21475,1.21465,1.21475,372000000.0
2009-08-26 23:05:00,1.21475,1.21495,1.21475,1.21485,236000000.0
2009-08-26 23:06:00,1.21485,1.21485,1.2136,1.21445,227200000.0
2009-08-26 23:07:00,1.21445,1.21465,1.21425,1.21435,290600000.0
2009-08-26 23:08:00,1.21435,1.2152,1.21435,1.2151,261900000.0
2009-08-26 23:09:00,1.2151,1.2151,1.21435,1.21435,282600000.0
2009-08-26 23:10:00,1.21435,1.21435,1.2139,1.2139,175850000.0
2009-08-26 23:11:00,1.214,1.214,1.214,1.214,193700000.0
2009-08-26 23:12:00,1.214,1.214,1.2139,1.2139,434750000.0
2009-08-26 23:13:00,1.2139,1.21455,1.2139,1.214,847650000.0
2009-08-26 23:14:00,1.214,1.214,1.21395,1.21395,161500000.0
2009-08-26 23:15:00,1.21395,1.2144,1.21395,1.2144,219000000.0
2009-08-26 23:16:00,1.21445,1.2145,1.21445,1.2145,169000000.0
2009-08-26 23:17:00,1.2145,1.2145,1.2143,1.21435,402000000.0
2009-08-26 23:18:00,1.21435,1.21435,1.21435,1.21435,370000000.0
2009-08-26 23:19:00,1.21435,1.21455,1.21435,1.21455,216000000.0
2009-08-26 23:20:00,1.21455,1.21455,1.21445,1.21445,741800000.0
2009-08-26 23:21:00,1.21445,1.21445,1.21445,1.21445,840400000.0
2009-08-26 23:22:00,1.21445,1.2146,1.21445,1.2146,704800000.0
2009-08-26 23:23:00,1.2146,1.2146,1.2142,1.21425,61400000.0
2009-08-26 23:24:00,1.214,1.2142,1.2139,1.2139,76900000.0
2009-08-26 23:25:00,1.2139,1.21415,1.2139,1.21415,103650000.0
2009-08-26 23:26:00,1.213,1.21305,1.213,1.213,21900000.0
2009-08-26 23:27:00,1.214,1.21405,1.214,1.21405,21900000.0
2009-08-26 23:28:00,1.2141,1.21425,1.214,1.21415,21800000.0
2009-08-26 23:29:00,1.21415,1.21415,1.21415,1.21415,2000000.0
2009-08-26 23:30:00,1.21405,1.2141,1.21405,1.2141,19500000.0
2009-08-26 23:31:00,1.2142,1.21425,1.2139,1.21425,15300000.0
2009-08-26 23:32:00,1.21425,1.21425,1.2139,1.2139,82100000.0
2009-08-26 23:33:00,1.2139,1.2141,1.2139,1.2141,73900000.0
2009-08-26 23:34:00,1.21415,1.21435,1.21415,1.21435,10700000.0
2009-08-26 23:35:00,1.2145,1.2145,1.2145,1.2145,7400000.0
2009-08-26 23:36:00,1.21425,1.2146,1.21425,1.21455,36300000.0
2009-08-26 23:37:00,1.21435,1.21455,1.2143,1.21435,14200000.0
2009-08-26 23:38:00,1.21395,1.2145,1.2139,1.2144,92800000.0
2009-08-26 23:39:00,1.21435,1.21435,1.214,1.21425,10200000.0
2009-08-26 23:40:00,1.2144,1.2144,1.214,1.2142,14400000.0
2009-08-26 23:41:00,1.2142,1.2142,1.2142,1.2142,108000000.0
2009-08-26 23:42:00,1.214,1.2143,1.214,1.2143,47600000.0
2009-08-26 23:43:00,1.2143,1.2143,1.21395,1.2142,205700000.0
2009-08-26 23:44:00,1.2142,1.21435,1.21395,1.21435,213000000.0
2009-08-26 23:45:00,1.21435,1.2145,1.21405,1.2144,222000000.0
2009-08-26 23:46:00,1.2144,1.2144,1.21415,1.2144,30300000.0
2009-08-26 23:47:00,1.2142,1.21455,1.2139,1.2139,173500000.0
2009-08-26 23:48:00,1.2139,1.21435,1.2139,1.21435,35300000.0
2009-08-26 23:49:00,1.21435,1.2144,1.21435,1.2144,3000000.0
2009-08-26 23:50:00,1.2143,1.2143,1.2142,1.2143,9900000.0
2009-08-26 23:51:00,1.2144,1.2144,1.2143,1.2143,5800000.0
2009-08-26 23:52:00,1.21425,1.21425,1.21425,1.21425,2400000.0
2009-08-26 23:53:00,1.2143,1.2144,1.2142,1.2142,9400000.0
2009-08-26 23:54:00,1.21415,1.2143,1.2139,1.21395,151650000.0
2009-08-26 23:55:00,1.21395,1.214,1.21395,1.214,197000000.0
2009-08-26 23:56:00,1.214,1.214,1.2139,1.2139,544900000.0
2009-08-26 23:57:00,1.2139,1.2142,1.2139,1.2142,516500000.0
2009-08-26 23:58:00,1.2142,1.2144,1.21415,1.21415,114900000.0
2009-08-26 23:59:00,1.21403,1.21411,1.21394,1.21402,44600000.0
2009-08-27 00:00:00,1.2142,1.21435,1.2141,1.21415,515200000.0
2009-08-27 00:01:00,1.21415,1.2145,1.21415,1.21435,84200000.0
2009-08-27 00:02:00,1.21415,1.21425,1.2141,1.21425,16600000.0
2009-08-27 00:03:00,1.21425,1.21445,1.21415,1.21445,10700000.0
2009-08-27 00:04:00,1.2146,1.21475,1.21365,1.2138,222600000.0
2009-08-27 00:05:00,1.2138,1.2142,1.2138,1.2141,243800000.0
2009-08-27 00:06:00,1.2142,1.21495,1.21415,1.2148,332600000.0
2009-08-27 00:07:00,1.2148,1.2148,1.21435,1.21475,214800000.0
2009-08-27 00:08:00,1.21475,1.2151,1.2145,1.21495,276100000.0
2009-08-27 00:09:00,1.21495,1.21495,1.2145,1.2148,229200000.0
2009-08-27 00:10:00,1.2148,1.2148,1.2146,1.2148,213400000.0
2009-08-27 00:11:00,1.2148,1.215,1.2135,1.21375,265200000.0
2009-08-27 00:12:00,1.21375,1.21415,1.21375,1.21405,172700000.0
2009-08-27 00:13:00,1.21405,1.21405,1.21385,1.2139,569000000.0
2009-08-27 00:14:00,1.2139,1.2139,1.2139,1.2139,675100000.0
2009-08-27 00:15:00,1.2139,1.2141,1.2138,1.21385,303900000.0
2009-08-27 00:16:00,1.21385,1.2145,1.21385,1.2145,231800000.0
2009-08-27 00:17:00,1.2145,1.2147,1.21445,1.2145,197700000.0
2009-08-27 00:18:00,1.2145,1.2151,1.2143,1.2151,216200000.0
2009-08-27 00:19:00,1.2151,1.2151,1.2148,1.2148,158000000.0
2009-08-27 00:20:00,1.2148,1.2148,1.2146,1.21465,235000000.0
2009-08-27 00:21:00,1.21465,1.2151,1.21465,1.21495,270500000.0
2009-08-27 00:22:00,1.21495,1.21495,1.21475,1.2149,187000000.0
2009-08-27 00:23:00,1.2149,1.2149,1.2147,1.2149,195000000.0
2009-08-27 00:24:00,1.2149,1.2149,1.21475,1.21485,189000000.0
2009-08-27 00:25:00,1.21485,1.21485,1.21415,1.21425,128000000.0
2009-08-27 00:26:00,1.214,1.21435,1.214,1.2142,114900000.0
2009-08-27 00:27:00,1.2142,1.2142,1.21415,1.2142,5000000.0
2009-08-27 00:28:00,1.21445,1.21445,1.21415,1.2142,12200000.0
2009-08-27 00:29:00,1.2144,1.21455,1.2144,1.21455,101000000.0
2009-08-27 00:30:00,1.21455,1.21455,1.21455,1.21455,2000000.0
2009-08-27 00:31:00,1.21435,1.21435,1.21395,1.2142,17100000.0
2009-08-27 00:32:00,1.21435,1.2144,1.21415,1.21435,9000000.0
2009-08-27 00:33:00,1.21415,1.2143,1.21415,1.2142,14500000.0
2009-08-27 00:34:00,1.21425,1.21455,1.21425,1.2145,26700000.0
2009-08-27 00:35:00,1.2144,1.21455,1.21405,1.21455,148100000.0
2009-08-27 00:36:00,1.2143,1.21445,1.21415,1.21425,19100000.0
2009-08-27 00:37:00,1.2142,1.2142,1.21325,1.21395,35600000.0
2009-08-27 00:38:00,1.21405,1.2142,1.214,1.21405,24700000.0
2009-08-27 00:39:00,1.21395,1.214,1.21395,1.214,4000000.0
2009-08-27 00:40:00,1.2138,1.2138,1.2138,1.2138,2000000.0
2009-08-27 00:41:00,1.21395,1.2141,1.21365,1.2141,120700000.0
2009-08-27 00:42:00,1.2141,1.2146,1.21395,1.2141,83100000.0
2009-08-27 00:43:00,1.214,1.2141,1.214,1.2141,4000000.0
2009-08-27 00:44:00,1.21415,1.21445,1.21405,1.2141,22600000.0
2009-08-27 00:45:00,1.213,1.21445,1.213,1.2135,37200000.0
2009-08-27 00:46:00,1.21355,1.2143,1.21335,1.2142,40000000.0
2009-08-27 00:47:00,1.2138,1.21395,1.2138,1.21395,52000000.0
2009-08-27 00:48:00,1.21395,1.2142,1.21395,1.2142,5000000.0
2009-08-27 00:49:00,1.2142,1.21445,1.214,1.2141,42000000.0
2009-08-27 00:50:00,1.2141,1.2142,1.2141,1.21415,9000000.0
2009-08-27 00:51:00,1.2142,1.2142,1.2142,1.2142,1000000.0
2009-08-27 00:52:00,1.214,1.21405,1.2136,1.2137,11000000.0
2009-08-27 00:53:00,1.2138,1.21445,1.21355,1.21415,37100000.0
2009-08-27 00:54:00,1.2142,1.21445,1.2141,1.2143,19100000.0
2009-08-27 00:55:00,1.2143,1.2145,1.2143,1.21445,9600000.0
2009-08-27 00:56:00,1.21445,1.21475,1.2132,1.21435,213300000.0
2009-08-27 00:57:00,1.21435,1.2144,1.21325,1.2143,100600000.0
2009-08-27 00:58:00,1.2143,1.2147,1.2132,1.2143,77800000.0
2009-08-27 00:59:00,1.2143,1.2144,1.21345,1.2144,31100000.0
2009-08-27 01:00:00,1.2143,1.21455,1.21365,1.21445,184600000.0
2009-08-27 01:01:00,1.21445,1.2152,1.2143,1.21515,241800000.0
2009-08-27 01:02:00,1.2152,1.2154,1.214,1.2147,135100000.0
2009-08-27 01:03:00,1.2145,1.21465,1.2143,1.21435,11000000.0
2009-08-27 01:04:00,1.21435,1.21465,1.21435,1.21465,7000000.0
2009-08-27 01:05:00,1.21455,1.21495,1.2139,1.21415,48300000.0
2009-08-27 01:06:00,1.21415,1.21425,1.2139,1.214,23700000.0
2009-08-27 01:07:00,1.2138,1.214,1.21375,1.214,18400000.0
2009-08-27 01:08:00,1.21415,1.21425,1.21415,1.21425,4000000.0
2009-08-27 01:09:00,1.21405,1.21405,1.21405,1.21405,2000000.0
2009-08-27 01:10:00,1.2142,1.2146,1.2142,1.2145,44000000.0
2009-08-27 01:11:00,1.21455,1.2148,1.21415,1.2148,73600000.0
2009-08-27 01:12:00,1.2149,1.215,1.21405,1.21465,83600000.0
2009-08-27 01:13:00,1.2143,1.2151,1.2142,1.2148,182800000.0
2009-08-27 01:14:00,1.2147,1.21515,1.2147,1.21515,25300000.0
2009-08-27 01:15:00,1.2148,1.215,1.2141,1.2147,70500000.0
2009-08-27 01:16:00,1.21475,1.2151,1.21435,1.2151,51100000.0
2009-08-27 01:17:00,1.2152,1.2153,1.2147,1.21525,80200000.0
2009-08-27 01:18:00,1.21525,1.2153,1.21525,1.21525,11500000.0
2009-08-27 01:19:00,1.21525,1.21525,1.21505,1.21505,5600000.0
2009-08-27 01:20:00,1.21525,1.2155,1.2152,1.2152,27200000.0
2009-08-27 01:21:00,1.21525,1.21565,1.21445,1.21445,62700000.0
2009-08-27 01:22:00,1.2145,1.2158,1.21445,1.21505,126300000.0
2009-08-27 01:23:00,1.2152,1.2153,1.2151,1.2153,19700000.0
2009-08-27 01:24:00,1.2152,1.2158,1.2152,1.2154,52700000.0
2009-08-27 01:25:00,1.21545,1.2161,1.21545,1.21575,68400000.0
2009-08-27 01:26:00,1.21555,1.21565,1.2154,1.2154,23100000.0
2009-08-27 01:27:00,1.21545,1.21545,1.21535,1.21535,7000000.0
2009-08-27 01:28:00,1.21545,1.21585,1.21535,1.2154,32000000.0
2009-08-27 01:29:00,1.21535,1.21565,1.21515,1.21555,66900000.0
2009-08-27 01:30:00,1.2156,1.21565,1.21435,1.215,196400000.0
2009-08-27 01:31:00,1.2149,1.21515,1.21465,1.2151,83300000.0
2009-08-27 01:32:00,1.21515,1.2153,1.2148,1.2151,86400000.0
2009-08-27 01:33:00,1.21515,1.2162,1.21505,1.21525,206600000.0
2009-08-27 01:34:00,1.21525,1.2157,1.21515,1.21555,108400000.0
2009-08-27 01:35:00,1.2156,1.2156,1.21505,1.2152,58200000.0
2009-08-27 01:36:00,1.2151,1.21545,1.21465,1.2154,186400000.0
2009-08-27 01:37:00,1.2154,1.2154,1.2149,1.2149,80200000.0
2009-08-27 01:38:00,1.21485,1.2155,1.2148,1.2151,95100000.0
2009-08-27 01:39:00,1.2152,1.2154,1.215,1.2154,68000000.0
2009-08-27 01:40:00,1.2152,1.21535,1.215,1.21535,45000000.0
2009-08-27 01:41:00,1.21515,1.2154,1.21455,1.21495,137300000.0
2009-08-27 01:42:00,1.21485,1.2152,1.21485,1.21485,45700000.0
2009-08-27 01:43:00,1.2148,1.21485,1.21465,1.21465,39000000.0
2009-08-27 01:44:00,1.21465,1.21495,1.21455,1.21465,32100000.0
2009-08-27 01:45:00,1.21455,1.2148,1.21455,1.2147,25200000.0
2009-08-27 01:46:00,1.21475,1.21525,1.21475,1.215,50400000.0
2009-08-27 01:47:00,1.215,1.2153,1.215,1.21525,54700000.0
2009-08-27 01:48:00,1.21505,1.2152,1.21505,1.2152,66000000.0
2009-08-27 01:49:00,1.2152,1.2157,1.21515,1.21565,90300000.0
2009-08-27 01:50:00,1.21565,1.21565,1.21525,1.2154,55800000.0
2009-08-27 01:51:00,1.2154,1.21605,1.21535,1.21585,76100000.0
2009-08-27 01:52:00,1.2158,1.2161,1.2157,1.21585,78100000.0
2009-08-27 01:53:00,1.21575,1.21575,1.21535,1.21555,114200000.0
2009-08-27 01:54:00,1.21555,1.21555,1.21545,1.21555,12100000.0
2009-08-27 01:55:00,1.21545,1.21565,1.2154,1.21545,10100000.0
2009-08-27 01:56:00,1.21545,1.2157,1.21505,1.2152,24800000.0
2009-08-27 01:57:00,1.21525,1.2153,1.215,1.2151,43100000.0
2009-08-27 01:58:00,1.2151,1.21535,1.215,1.2153,35000000.0
2009-08-27 01:59:00,1.2152,1.21535,1.21505,1.21535,25000000.0
2009-08-27 02:00:00,1.21535,1.21565,1.2153,1.2153,41300000.0
2009-08-27 02:01:00,1.21535,1.21545,1.21415,1.2151,55800000.0
2009-08-27 02:02:00,1.215,1.2152,1.215,1.2152,5000000.0
2009-08-27 02:03:00,1.2151,1.2151,1.21505,1.21505,5000000.0
2009-08-27 02:04:00,1.21495,1.215,1.2146,1.2147,39700000.0
2009-08-27 02:05:00,1.2147,1.2149,1.21465,1.2148,30400000.0
2009-08-27 02:06:00,1.2149,1.2151,1.21425,1.2149,37400000.0
2009-08-27 02:07:00,1.2149,1.215,1.2138,1.21485,94800000.0
2009-08-27 02:08:00,1.21485,1.215,1.21385,1.2141,62500000.0
2009-08-27 02:09:00,1.2142,1.2149,1.214,1.2143,39000000.0
2009-08-27 02:10:00,1.2143,1.2143,1.21385,1.2141,14300000.0
2009-08-27 02:11:00,1.21415,1.2142,1.21405,1.2142,7000000.0
2009-08-27 02:12:00,1.2142,1.2142,1.21395,1.21395,4000000.0
2009-08-27 02:13:00,1.2141,1.2143,1.2141,1.21425,7000000.0
2009-08-27 02:14:00,1.2142,1.21515,1.214,1.21515,27400000.0
2009-08-27 02:15:00,1.215,1.215,1.2137,1.21435,105800000.0
2009-08-27 02:16:00,1.2144,1.21465,1.21385,1.2139,62400000.0
2009-08-27 02:17:00,1.21395,1.2142,1.21395,1.2142,7000000.0
2009-08-27 02:18:00,1.21395,1.21435,1.21395,1.21435,18100000.0
2009-08-27 02:19:00,1.214,1.21435,1.214,1.21435,22400000.0
2009-08-27 02:20:00,1.21425,1.21435,1.21405,1.21415,12700000.0
2009-08-27 02:21:00,1.21405,1.2144,1.214,1.2143,38700000.0
2009-08-27 02:22:00,1.2143,1.2148,1.21395,1.21455,55100000.0
2009-08-27 02:23:00,1.2145,1.2147,1.21425,1.2146,60600000.0
2009-08-27 02:24:00,1.21455,1.21475,1.2143,1.21465,84200000.0
2009-08-27 02:25:00,1.21455,1.21475,1.2143,1.2143,82800000.0
2009-08-27 02:26:00,1.21425,1.2146,1.21425,1.2144,60700000.0
2009-08-27 02:27:00,1.21435,1.21455,1.21425,1.2143,35900000.0
2009-08-27 02:28:00,1.21435,1.21485,1.21435,1.2146,47700000.0
2009-08-27 02:29:00,1.2146,1.21475,1.2142,1.21445,74100000.0
2009-08-27 02:30:00,1.2145,1.2145,1.21425,1.2143,36500000.0
2009-08-27 02:31:00,1.2143,1.21435,1.2141,1.21435,40700000.0
2009-08-27 02:32:00,1.21435,1.21445,1.21415,1.21425,37200000.0
2009-08-27 02:33:00,1.2142,1.2144,1.21415,1.21425,58300000.0
2009-08-27 02:34:00,1.21415,1.21455,1.21365,1.2145,105900000.0
2009-08-27 02:35:00,1.21445,1.21495,1.21405,1.21495,99800000.0
2009-08-27 02:36:00,1.21495,1.2151,1.21455,1.2149,67600000.0
2009-08-27 02:37:00,1.21495,1.2152,1.2148,1.21485,63700000.0
2009-08-27 02:38:00,1.2149,1.21515,1.2149,1.21505,30000000.0
2009-08-27 02:39:00,1.21505,1.21535,1.2146,1.2153,77200000.0
2009-08-27 02:40:00,1.21535,1.21545,1.21485,1.2153,57300000.0
2009-08-27 02:41:00,1.2153,1.21545,1.21395,1.21515,65100000.0
2009-08-27 02:42:00,1.21515,1.2154,1.21405,1.21465,43500000.0
2009-08-27 02:43:00,1.21465,1.2153,1.21465,1.21515,48100000.0
2009-08-27 02:44:00,1.21515,1.2152,1.2148,1.215,31000000.0
2009-08-27 02:45:00,1.215,1.21515,1.2145,1.21495,53100000.0
2009-08-27 02:46:00,1.21485,1.2151,1.2148,1.215,43600000.0
2009-08-27 02:47:00,1.2149,1.215,1.2143,1.21455,86100000.0
2009-08-27 02:48:00,1.21455,1.215,1.21455,1.2149,35100000.0
2009-08-27 02:49:00,1.2149,1.215,1.21465,1.21465,36100000.0
2009-08-27 02:50:00,1.21455,1.21505,1.21455,1.21495,52000000.0
2009-08-27 02:51:00,1.21505,1.2152,1.21475,1.2151,40000000.0
2009-08-27 02:52:00,1.2151,1.2151,1.21495,1.215,20400000.0
2009-08-27 02:53:00,1.215,1.21555,1.215,1.21545,37800000.0
2009-08-27 02:54:00,1.21545,1.21575,1.2154,1.2155,28500000.0
2009-08-27 02:55:00,1.2155,1.2157,1.21525,1.2155,73900000.0
2009-08-27 02:56:00,1.2155,1.2155,1.2148,1.215,86800000.0
2009-08-27 02:57:00,1.215,1.21515,1.2149,1.21515,40700000.0
2009-08-27 02:58:00,1.21505,1.21535,1.215,1.2152,37300000.0
2009-08-27 02:59:00,1.2151,1.21545,1.2146,1.2148,64000000.0
2009-08-27 03:00:00,1.2148,1.21515,1.2147,1.2147,41100000.0
2009-08-27 03:01:00,1.2147,1.2147,1.2143,1.21455,58500000.0
2009-08-27 03:02:00,1.21445,1.21445,1.21345,1.21445,101000000.0
2009-08-27 03:03:00,1.21455,1.21455,1.2138,1.21395,66100000.0
2009-08-27 03:04:00,1.21395,1.21415,1.2132,1.2139,150900000.0
2009-08-27 03:05:00,1.2139,1.2141,1.2135,1.21365,112100000.0
2009-08-27 03:06:00,1.21365,1.21415,1.21345,1.21365,96000000.0
2009-08-27 03:07:00,1.2137,1.21385,1.2131,1.21315,107900000.0
2009-08-27 03:08:00,1.21335,1.2139,1.21325,1.21375,136600000.0
2009-08-27 03:09:00,1.21375,1.2142,1.2135,1.2139,91900000.0
2009-08-27 03:10:00,1.214,1.2142,1.21315,1.21355,63200000.0
2009-08-27 03:11:00,1.2137,1.2139,1.21315,1.2135,95500000.0
2009-08-27 03:12:00,1.2137,1.2138,1.2135,1.2135,43100000.0
2009-08-27 03:13:00,1.21355,1.2141,1.21355,1.21365,108800000.0
2009-08-27 03:14:00,1.21375,1.21385,1.21275,1.2129,93300000.0
2009-08-27 03:15:00,1.21275,1.21345,1.2127,1.21345,85400000.0
2009-08-27 03:16:00,1.2135,1.21355,1.21305,1.21315,31700000.0
2009-08-27 03:17:00,1.21315,1.21355,1.21315,1.2133,34000000.0
2009-08-27 03:18:00,1.2133,1.2134,1.2131,1.21325,14000000.0
2009-08-27 03:19:00,1.21325,1.21335,1.213,1.2132,38800000.0
2009-08-27 03:20:00,1.2132,1.2137,1.2132,1.21355,52300000.0
2009-08-27 03:21:00,1.2136,1.21395,1.21295,1.2137,110300000.0
2009-08-27 03:22:00,1.21365,1.2138,1.21285,1.213,88800000.0
2009-08-27 03:23:00,1.21305,1.2135,1.21265,1.2133,39400000.0
2009-08-27 03:24:00,1.2133,1.2135,1.21255,1.2135,44300000.0
2009-08-27 03:25:00,1.2135,1.21365,1.2132,1.21365,36200000.0
2009-08-27 03:26:00,1.2137,1.21375,1.21295,1.2134,61800000.0
2009-08-27 03:27:00,1.2134,1.2138,1.2132,1.2138,65700000.0
2009-08-27 03:28:00,1.2138,1.21395,1.21285,1.21315,55900000.0
2009-08-27 03:29:00,1.2132,1.21325,1.21225,1.21295,45500000.0
2009-08-27 03:30:00,1.213,1.21385,1.2121,1.2125,87700000.0
2009-08-27 03:31:00,1.2125,1.2131,1.2124,1.2131,76100000.0
2009-08-27 03:32:00,1.2131,1.21335,1.2122,1.2131,87200000.0
2009-08-27 03:33:00,1.2131,1.2136,1.21235,1.21315,76700000.0
2009-08-27 03:34:00,1.2132,1.2137,1.21285,1.2132,207700000.0
2009-08-27 03:35:00,1.2132,1.2133,1.2127,1.21295,185900000.0
2009-08-27 03:36:00,1.21295,1.214,1.2123,1.214,244400000.0
2009-08-27 03:37:00,1.214,1.21415,1.21315,1.21315,190250000.0
2009-08-27 03:38:00,1.21315,1.21385,1.21315,1.21355,150900000.0
2009-08-27 03:39:00,1.21355,1.214,1.21335,1.2134,243000000.0
2009-08-27 03:40:00,1.2134,1.21375,1.21295,1.21295,158100000.0
2009-08-27 03:41:00,1.21345,1.2143,1.2128,1.2142,290300000.0
2009-08-27 03:42:00,1.2142,1.21425,1.2138,1.21415,64800000.0
2009-08-27 03:43:00,1.21415,1.2143,1.21405,1.2143,12200000.0
2009-08-27 03:44:00,1.21435,1.2144,1.2138,1.2138,30400000.0
2009-08-27 03:45:00,1.2138,1.21445,1.2138,1.21435,43100000.0
2009-08-27 03:46:00,1.21435,1.21435,1.2141,1.2142,39600000.0
2009-08-27 03:47:00,1.2142,1.2144,1.214,1.2144,54800000.0
2009-08-27 03:48:00,1.21435,1.21465,1.21425,1.21465,34800000.0
2009-08-27 03:49:00,1.21465,1.2147,1.21435,1.21435,90100000.0
2009-08-27 03:50:00,1.21435,1.2146,1.2141,1.21455,93600000.0
2009-08-27 03:51:00,1.21455,1.2147,1.21435,1.21455,400400000.0
2009-08-27 03:52:00,1.2146,1.2151,1.2146,1.2147,197200000.0
2009-08-27 03:53:00,1.2147,1.21525,1.2144,1.215,318700000.0
2009-08-27 03:54:00,1.215,1.2151,1.21465,1.2147,248600000.0
2009-08-27 03:55:00,1.2147,1.21535,1.2143,1.21495,266700000.0
2009-08-27 03:56:00,1.21495,1.2153,1.2145,1.2145,105200000.0
2009-08-27 03:57:00,1.21465,1.21495,1.21435,1.21465,156100000.0
2009-08-27 03:58:00,1.21455,1.2152,1.2145,1.21515,100700000.0
2009-08-27 03:59:00,1.21515,1.21525,1.21485,1.215,107400000.0
2009-08-27 04:00:00,1.215,1.21505,1.2148,1.2149,43000000.0
2009-08-27 04:01:00,1.2149,1.21525,1.21455,1.2152,65900000.0
2009-08-27 04:02:00,1.21525,1.2153,1.21455,1.21495,49200000.0
2009-08-27 04:03:00,1.2152,1.2153,1.21475,1.21485,28000000.0
2009-08-27 04:04:00,1.21485,1.2155,1.21485,1.21545,69500000.0
2009-08-27 04:05:00,1.21525,1.2159,1.2152,1.21565,55600000.0
2009-08-27 04:06:00,1.21545,1.21605,1.21545,1.2159,87000000.0
2009-08-27 04:07:00,1.2158,1.21605,1.2155,1.21605,52700000.0
2009-08-27 04:08:00,1.21595,1.21615,1.2157,1.21605,46300000.0
2009-08-27 04:09:00,1.21605,1.2162,1.2159,1.216,20700000.0
2009-08-27 04:10:00,1.21595,1.21615,1.21545,1.21595,36900000.0
2009-08-27 04:11:00,1.21595,1.2162,1.2157,1.216,34100000.0
2009-08-27 04:12:00,1.216,1.216,1.2157,1.21575,14000000.0
2009-08-27 04:13:00,1.21575,1.2164,1.21565,1.21605,39500000.0
2009-08-27 04:14:00,1.2161,1.2164,1.21595,1.216,22100000.0
2009-08-27 04:15:00,1.216,1.2167,1.21595,1.2167,54400000.0
2009-08-27 04:16:00,1.2166,1.2168,1.2159,1.21635,59300000.0
2009-08-27 04:17:00,1.21645,1.21655,1.21585,1.21645,30700000.0
2009-08-27 04:18:00,1.21645,1.2168,1.21645,1.2165,34100000.0
2009-08-27 04:19:00,1.21655,1.21675,1.2162,1.2167,57300000.0
2009-08-27 04:20:00,1.2167,1.21695,1.21615,1.21695,57500000.0
2009-08-27 04:21:00,1.21695,1.21705,1.21585,1.21675,151400000.0
2009-08-27 04:22:00,1.2167,1.21695,1.2166,1.21695,12000000.0
2009-08-27 04:23:00,1.217,1.217,1.2166,1.2167,6000000.0
2009-08-27 04:24:00,1.2167,1.21695,1.21565,1.21605,95700000.0
2009-08-27 04:25:00,1.2161,1.2163,1.21555,1.21615,114500000.0
2009-08-27 04:26:00,1.21615,1.21625,1.21605,1.2162,123900000.0
2009-08-27 04:27:00,1.21615,1.2167,1.2159,1.2167,151200000.0
2009-08-27 04:28:00,1.2167,1.21695,1.21665,1.21685,65100000.0
2009-08-27 04:29:00,1.2168,1.2171,1.21645,1.2166,27600000.0
2009-08-27 04:30:00,1.2165,1.2167,1.2165,1.21665,18000000.0
2009-08-27 04:31:00,1.21665,1.21735,1.21665,1.21735,27000000.0
2009-08-27 04:32:00,1.21725,1.21755,1.21725,1.21745,19000000.0
2009-08-27 04:33:00,1.2174,1.2174,1.2172,1.21725,12000000.0
2009-08-27 04:34:00,1.2173,1.21745,1.2171,1.21735,21000000.0
2009-08-27 04:35:00,1.21735,1.21745,1.21665,1.2174,121000000.0
2009-08-27 04:36:00,1.21755,1.2177,1.21735,1.21755,19000000.0
2009-08-27 04:37:00,1.21755,1.21785,1.21695,1.2174,92100000.0
2009-08-27 04:38:00,1.21735,1.2175,1.21685,1.217,39000000.0
2009-08-27 04:39:00,1.2169,1.21715,1.2168,1.21715,21000000.0
2009-08-27 04:40:00,1.2172,1.21765,1.2172,1.21765,24000000.0
2009-08-27 04:41:00,1.2177,1.2178,1.21765,1.21775,9000000.0
2009-08-27 04:42:00,1.21775,1.21805,1.2176,1.2176,24000000.0
2009-08-27 04:43:00,1.2176,1.21765,1.21735,1.21765,14000000.0
2009-08-27 04:44:00,1.21765,1.21795,1.21765,1.2179,25000000.0
2009-08-27 04:45:00,1.218,1.21815,1.21705,1.21735,79000000.0
2009-08-27 04:46:00,1.2173,1.21735,1.21705,1.2172,58000000.0
2009-08-27 04:47:00,1.21725,1.2174,1.21685,1.21705,57200000.0
2009-08-27 04:48:00,1.2171,1.2171,1.21665,1.2167,41100000.0
2009-08-27 04:49:00,1.2168,1.21705,1.2168,1.21705,4000000.0
2009-08-27 04:50:00,1.21695,1.217,1.21665,1.2168,56050000.0
2009-08-27 04:51:00,1.2169,1.21725,1.21665,1.2167,97150000.0
2009-08-27 04:52:00,1.2167,1.21705,1.2167,1.21705,14000000.0
2009-08-27 04:53:00,1.217,1.2171,1.21675,1.2169,10000000.0
2009-08-27 04:54:00,1.2168,1.21685,1.2168,1.21685,6000000.0
2009-08-27 04:55:00,1.21665,1.2171,1.21665,1.2171,53250000.0
2009-08-27 04:56:00,1.217,1.21715,1.21695,1.21705,15000000.0
2009-08-27 04:57:00,1.21715,1.21715,1.2171,1.2171,6000000.0
2009-08-27 04:58:00,1.217,1.2174,1.2167,1.2174,52700000.0
2009-08-27 04:59:00,1.21745,1.2177,1.2173,1.2177,50000000.0
2009-08-27 05:00:00,1.2178,1.21795,1.21715,1.21715,51100000.0
2009-08-27 05:01:00,1.21715,1.2174,1.21685,1.2171,52000000.0
2009-08-27 05:02:00,1.2169,1.2171,1.2167,1.2168,46400000.0
2009-08-27 05:03:00,1.21685,1.217,1.21665,1.21685,72500000.0
2009-08-27 05:04:00,1.2169,1.2169,1.21665,1.21675,82900000.0
2009-08-27 05:05:00,1.2167,1.21695,1.2167,1.21695,17000000.0
2009-08-27 05:06:00,1.21685,1.21695,1.2168,1.2168,13000000.0
2009-08-27 05:07:00,1.2168,1.2168,1.2168,1.2168,4000000.0
2009-08-27 05:08:00,1.21665,1.21715,1.21665,1.21715,54350000.0
2009-08-27 05:09:00,1.21725,1.21725,1.2168,1.21695,30000000.0
2009-08-27 05:10:00,1.2169,1.2172,1.2169,1.2172,8000000.0
2009-08-27 05:11:00,1.2172,1.2173,1.21675,1.2169,12000000.0
2009-08-27 05:12:00,1.21695,1.217,1.21665,1.21665,15750000.0
2009-08-27 05:13:00,1.21665,1.21745,1.21665,1.21715,77850000.0
2009-08-27 05:14:00,1.21715,1.21725,1.21705,1.2171,11000000.0
2009-08-27 05:15:00,1.21705,1.21745,1.21705,1.21735,53300000.0
2009-08-27 05:16:00,1.21735,1.21755,1.21725,1.2173,28000000.0
2009-08-27 05:17:00,1.21725,1.21755,1.2172,1.21755,29000000.0
2009-08-27 05:18:00,1.2175,1.2175,1.21665,1.21715,98100000.0
2009-08-27 05:19:00,1.21715,1.21725,1.21675,1.2168,28000000.0
2009-08-27 05:20:00,1.2169,1.2175,1.2169,1.2175,52600000.0
2009-08-27 05:21:00,1.2175,1.21785,1.21695,1.21745,60100000.0
2009-08-27 05:22:00,1.2174,1.21765,1.21725,1.21755,13000000.0
2009-08-27 05:23:00,1.2172,1.21745,1.2171,1.2173,27000000.0
2009-08-27 05:24:00,1.21725,1.21725,1.21675,1.21725,60000000.0
2009-08-27 05:25:00,1.21725,1.21735,1.21685,1.21705,38300000.0
2009-08-27 05:26:00,1.21665,1.21715,1.21665,1.2171,4450000.0
2009-08-27 05:27:00,1.2172,1.21725,1.21715,1.2172,8000000.0
2009-08-27 05:28:00,1.2173,1.21735,1.2172,1.21725,9000000.0
2009-08-27 05:29:00,1.21725,1.21735,1.2171,1.2171,8000000.0
2009-08-27 05:30:00,1.2169,1.21735,1.21675,1.21735,51900000.0
2009-08-27 05:31:00,1.21735,1.21745,1.2169,1.2169,28000000.0
2009-08-27 05:32:00,1.2169,1.2174,1.2169,1.21715,23700000.0
2009-08-27 05:33:00,1.2172,1.2172,1.21695,1.217,19000000.0
2009-08-27 05:34:00,1.217,1.2171,1.21685,1.2171,17700000.0
2009-08-27 05:35:00,1.2171,1.21715,1.217,1.21715,7000000.0
2009-08-27 05:36:00,1.2171,1.21715,1.217,1.21715,18100000.0
2009-08-27 05:37:00,1.2171,1.2175,1.21695,1.2173,29700000.0
2009-08-27 05:38:00,1.2174,1.2176,1.2172,1.2176,37400000.0
2009-08-27 05:39:00,1.21765,1.21765,1.21725,1.21745,40600000.0
2009-08-27 05:40:00,1.2175,1.21765,1.2168,1.21685,45500000.0
2009-08-27 05:41:00,1.217,1.21795,1.217,1.2174,53100000.0
2009-08-27 05:42:00,1.21745,1.2177,1.2174,1.21765,40000000.0
2009-08-27 05:43:00,1.21765,1.218,1.2174,1.218,68900000.0
2009-08-27 05:44:00,1.218,1.218,1.21735,1.21755,41700000.0
2009-08-27 05:45:00,1.21765,1.2185,1.21745,1.2184,45000000.0
2009-08-27 05:46:00,1.21815,1.2183,1.21785,1.21785,49100000.0
2009-08-27 05:47:00,1.2178,1.21805,1.21755,1.2179,59100000.0
2009-08-27 05:48:00,1.2178,1.2182,1.2178,1.2181,26100000.0
2009-08-27 05:49:00,1.2181,1.21815,1.21795,1.2181,22000000.0
2009-08-27 05:50:00,1.21815,1.21825,1.21765,1.21825,33000000.0
2009-08-27 05:51:00,1.21815,1.21815,1.218,1.2181,11000000.0
2009-08-27 05:52:00,1.21805,1.21805,1.21785,1.21785,10000000.0
2009-08-27 05:53:00,1.21785,1.218,1.2178,1.218,12000000.0
2009-08-27 05:54:00,1.21795,1.218,1.21785,1.218,30000000.0
2009-08-27 05:55:00,1.2179,1.21795,1.2179,1.21795,2000000.0
2009-08-27 05:56:00,1.21795,1.2183,1.2173,1.21745,142700000.0
2009-08-27 05:57:00,1.2174,1.2177,1.21725,1.2177,28000000.0
2009-08-27 05:58:00,1.21775,1.21795,1.21735,1.2177,79900000.0
2009-08-27 05:59:00,1.2177,1.21835,1.2177,1.21835,67100000.0
2009-08-27 06:00:00,1.2184,1.2184,1.2182,1.21825,14000000.0
2009-08-27 06:01:00,1.21805,1.21835,1.21785,1.2182,66200000.0
2009-08-27 06:02:00,1.2181,1.2182,1.2181,1.2182,12000000.0
2009-08-27 06:03:00,1.2182,1.21875,1.21805,1.2181,76900000.0
2009-08-27 06:04:00,1.2181,1.21875,1.21775,1.2179,120500000.0
2009-08-27 06:05:00,1.2179,1.21845,1.2176,1.21775,110000000.0
2009-08-27 06:06:00,1.2179,1.2187,1.2175,1.2183,165400000.0
2009-08-27 06:07:00,1.2184,1.2187,1.21755,1.21825,123100000.0
2009-08-27 06:08:00,1.21835,1.2188,1.21825,1.21855,40000000.0
2009-08-27 06:09:00,1.21845,1.21905,1.21805,1.21875,88200000.0
2009-08-27 06:10:00,1.21885,1.21895,1.2186,1.2187,22100000.0
2009-08-27 06:11:00,1.21845,1.2187,1.21845,1.21865,14100000.0
2009-08-27 06:12:00,1.21855,1.21855,1.218,1.21845,29100000.0
2009-08-27 06:13:00,1.21865,1.2191,1.2185,1.2186,43400000.0
2009-08-27 06:14:00,1.2187,1.21885,1.2187,1.21885,6000000.0
2009-08-27 06:15:00,1.2188,1.21915,1.2185,1.2186,34200000.0
2009-08-27 06:16:00,1.2188,1.2189,1.2185,1.21875,19000000.0
2009-08-27 06:17:00,1.2188,1.21885,1.21815,1.2182,20000000.0
2009-08-27 06:18:00,1.2181,1.2189,1.2181,1.21815,103300000.0
2009-08-27 06:19:00,1.2182,1.21835,1.2181,1.2183,31800000.0
2009-08-27 06:20:00,1.21835,1.2188,1.21825,1.2185,68400000.0
2009-08-27 06:21:00,1.2183,1.2187,1.21805,1.2187,58500000.0
2009-08-27 06:22:00,1.21875,1.21875,1.21795,1.21835,59500000.0
2009-08-27 06:23:00,1.21845,1.21865,1.21835,1.2185,28000000.0
2009-08-27 06:24:00,1.2184,1.2185,1.2184,1.2185,6000000.0
2009-08-27 06:25:00,1.21805,1.2181,1.218,1.2181,19000000.0
2009-08-27 06:26:00,1.2182,1.2186,1.21815,1.21825,26000000.0
2009-08-27 06:27:00,1.218,1.21825,1.218,1.2182,5000000.0
2009-08-27 06:28:00,1.21825,1.2187,1.21825,1.2185,20100000.0
2009-08-27 06:29:00,1.2185,1.2187,1.2184,1.2185,21000000.0
2009-08-27 06:30:00,1.2185,1.2185,1.2182,1.21835,25200000.0
2009-08-27 06:31:00,1.21835,1.21865,1.21835,1.2185,10000000.0
2009-08-27 06:32:00,1.21845,1.219,1.21845,1.21875,33100000.0
2009-08-27 06:33:00,1.2188,1.2188,1.21845,1.2185,22000000.0
2009-08-27 06:34:00,1.21855,1.21895,1.218,1.2181,65500000.0
2009-08-27 06:35:00,1.2181,1.2181,1.2181,1.2181,21000000.0
2009-08-27 06:36:00,1.2181,1.2181,1.218,1.218,16000000.0
2009-08-27 06:37:00,1.2179,1.218,1.2179,1.218,27600000.0
2009-08-27 06:38:00,1.218,1.21815,1.2178,1.2178,25000000.0
2009-08-27 06:39:00,1.2179,1.2181,1.2179,1.2181,12000000.0
2009-08-27 06:40:00,1.2182,1.2184,1.2181,1.2182,49800000.0
2009-08-27 06:41:00,1.21825,1.21825,1.2179,1.21825,47800000.0
2009-08-27 06:42:00,1.21815,1.2182,1.2178,1.21785,25000000.0
2009-08-27 06:43:00,1.2178,1.21815,1.2177,1.2178,63700000.0
2009-08-27 06:44:00,1.2177,1.21845,1.21765,1.2183,70300000.0
2009-08-27 06:45:00,1.21825,1.21845,1.21795,1.21795,67600000.0
2009-08-27 06:46:00,1.2179,1.21795,1.21775,1.2178,60000000.0
2009-08-27 06:47:00,1.2178,1.2178,1.2178,1.2178,1000000.0
2009-08-27 06:48:00,1.2178,1.21785,1.21775,1.21775,26800000.0
2009-08-27 06:49:00,1.2178,1.2186,1.21775,1.2186,83900000.0
2009-08-27 06:50:00,1.21865,1.21885,1.21805,1.21805,25000000.0
2009-08-27 06:51:00,1.218,1.218,1.21785,1.21795,43200000.0
2009-08-27 06:52:00,1.2179,1.21805,1.2179,1.218,21000000.0
2009-08-27 06:53:00,1.2179,1.21795,1.2179,1.21795,18000000.0
2009-08-27 06:54:00,1.21795,1.2182,1.21795,1.2182,34000000.0
2009-08-27 06:55:00,1.2181,1.2191,1.21805,1.21905,100800000.0
2009-08-27 06:56:00,1.21905,1.2191,1.2181,1.21835,138300000.0
2009-08-27 06:57:00,1.21835,1.21835,1.2181,1.2183,13900000.0
2009-08-27 06:58:00,1.2183,1.21875,1.2183,1.21875,15600000.0
2009-08-27 06:59:00,1.21875,1.21885,1.2186,1.21875,39400000.0
2009-08-27 07:00:00,1.2187,1.21875,1.2185,1.2186,35200000.0
2009-08-27 07:01:00,1.2186,1.2188,1.2186,1.2188,33400000.0
2009-08-27 07:02:00,1.21875,1.21875,1.21845,1.2186,19400000.0
2009-08-27 07:03:00,1.21855,1.2189,1.21845,1.21885,52000000.0
2009-08-27 07:04:00,1.2189,1.219,1.21825,1.21865,113600000.0
2009-08-27 07:05:00,1.2186,1.2189,1.2184,1.2189,33100000.0
2009-08-27 07:06:00,1.2191,1.2191,1.2186,1.2187,17000000.0
2009-08-27 07:07:00,1.21875,1.21875,1.21825,1.2186,108200000.0
2009-08-27 07:08:00,1.21855,1.21875,1.2183,1.21875,27600000.0
2009-08-27 07:09:00,1.21875,1.2191,1.21875,1.2189,21000000.0
2009-08-27 07:10:00,1.2187,1.21875,1.2185,1.2185,22000000.0
2009-08-27 07:11:00,1.2185,1.219,1.2185,1.219,20700000.0
2009-08-27 07:12:00,1.21875,1.21875,1.21825,1.2183,48000000.0
2009-08-27 07:13:00,1.2183,1.21835,1.2183,1.2183,38000000.0
2009-08-27 07:14:00,1.2183,1.2183,1.2182,1.2182,44900000.0
2009-08-27 07:15:00,1.2182,1.2183,1.2181,1.2182,97400000.0
2009-08-27 07:16:00,1.2183,1.2184,1.2182,1.2183,91500000.0
2009-08-27 07:17:00,1.2183,1.21845,1.21825,1.21845,46000000.0
2009-08-27 07:18:00,1.21825,1.2183,1.21825,1.2183,52900000.0
2009-08-27 07:19:00,1.2183,1.2183,1.2183,1.2183,34500000.0
2009-08-27 07:20:00,1.2183,1.2183,1.2183,1.2183,57500000.0
2009-08-27 07:21:00,1.2183,1.2183,1.21745,1.2182,233350000.0
2009-08-27 07:22:00,1.2182,1.2183,1.2182,1.2182,102500000.0
2009-08-27 07:23:00,1.2182,1.2182,1.21795,1.2182,160000000.0
2009-08-27 07:24:00,1.2182,1.2187,1.2182,1.21855,55200000.0
2009-08-27 07:25:00,1.21855,1.2186,1.21815,1.2182,62100000.0
2009-08-27 07:26:00,1.2182,1.2182,1.2182,1.2182,77000000.0
2009-08-27 07:27:00,1.2182,1.21885,1.2182,1.2184,46700000.0
2009-08-27 07:28:00,1.21835,1.2185,1.21815,1.2182,80500000.0
2009-08-27 07:29:00,1.2182,1.2182,1.2182,1.2182,57600000.0
2009-08-27 07:30:00,1.2182,1.2182,1.2182,1.2182,60000000.0
2009-08-27 07:31:00,1.2182,1.2182,1.2182,1.2182,24000000.0
2009-08-27 07:32:00,1.2182,1.21835,1.21815,1.2182,51500000.0
2009-08-27 07:33:00,1.2182,1.2182,1.2182,1.2182,52800000.0
2009-08-27 07:34:00,1.2182,1.2186,1.21815,1.2186,96400000.0
2009-08-27 07:35:00,1.21855,1.21865,1.21835,1.21845,41200000.0
2009-08-27 07:36:00,1.21845,1.2188,1.2183,1.21845,58500000.0
2009-08-27 07:37:00,1.2185,1.2186,1.2182,1.21835,62200000.0
2009-08-27 07:38:00,1.21835,1.21835,1.21815,1.2182,73900000.0
2009-08-27 07:39:00,1.2182,1.2189,1.2182,1.2189,85800000.0
2009-08-27 07:40:00,1.21885,1.21885,1.21815,1.21815,47300000.0
2009-08-27 07:41:00,1.2182,1.2182,1.2182,1.2182,77400000.0
2009-08-27 07:42:00,1.21825,1.21825,1.2182,1.2182,41500000.0
2009-08-27 07:43:00,1.2182,1.21835,1.2182,1.2183,47200000.0
2009-08-27 07:44:00,1.2183,1.21915,1.21825,1.2186,77900000.0
2009-08-27 07:45:00,1.21865,1.2189,1.2183,1.21875,46400000.0
2009-08-27 07:46:00,1.21885,1.2192,1.21885,1.21915,32000000.0
2009-08-27 07:47:00,1.21915,1.2193,1.21885,1.21905,29800000.0
2009-08-27 07:48:00,1.21895,1.21925,1.21845,1.21905,83900000.0
2009-08-27 07:49:00,1.21895,1.2195,1.21895,1.21915,118800001.0
2009-08-27 07:50:00,1.21935,1.2194,1.2185,1.2189,91200000.0
2009-08-27 07:51:00,1.21885,1.2197,1.21865,1.2197,70000000.0
2009-08-27 07:52:00,1.21985,1.21985,1.21925,1.21955,67900000.0
2009-08-27 07:53:00,1.21945,1.21965,1.21885,1.2191,53900000.0
2009-08-27 07:54:00,1.21915,1.21915,1.2187,1.2189,40000000.0
2009-08-27 07:55:00,1.2188,1.2194,1.2188,1.2192,100300000.0
2009-08-27 07:56:00,1.21925,1.2193,1.21885,1.21895,61800000.0
2009-08-27 07:57:00,1.21895,1.2194,1.21895,1.2194,25000000.0
2009-08-27 07:58:00,1.2194,1.21955,1.21935,1.2194,32900000.0
2009-08-27 07:59:00,1.2192,1.2193,1.21865,1.2191,47000000.0
2009-08-27 08:00:00,1.2191,1.21935,1.21855,1.2187,85100000.0
2009-08-27 08:01:00,1.21875,1.21885,1.2186,1.2186,24000000.0
2009-08-27 08:02:00,1.2186,1.2188,1.2186,1.21865,32100000.0
2009-08-27 08:03:00,1.2187,1.219,1.21855,1.21885,61300000.0
2009-08-27 08:04:00,1.21875,1.21945,1.2186,1.21935,166200000.0
2009-08-27 08:05:00,1.21935,1.2198,1.2186,1.2197,155900000.0
2009-08-27 08:06:00,1.21965,1.21965,1.21885,1.219,53300000.0
2009-08-27 08:07:00,1.21905,1.2195,1.219,1.2194,196800000.0
2009-08-27 08:08:00,1.2194,1.2197,1.21895,1.21965,150800000.0
2009-08-27 08:09:00,1.21975,1.21975,1.2191,1.21915,170300000.0
2009-08-27 08:10:00,1.21935,1.2199,1.2193,1.2199,74900000.0
2009-08-27 08:11:00,1.21995,1.22005,1.21905,1.2192,95800000.0
2009-08-27 08:12:00,1.219,1.2195,1.219,1.21945,69900000.0
2009-08-27 08:13:00,1.2194,1.2196,1.219,1.2191,153400000.0
2009-08-27 08:14:00,1.2191,1.21965,1.21895,1.2191,123500000.0
2009-08-27 08:15:00,1.2192,1.2198,1.21895,1.2194,93700000.0
2009-08-27 08:16:00,1.2194,1.2196,1.21895,1.219,51000000.0
2009-08-27 08:17:00,1.219,1.2195,1.21885,1.21885,77300000.0
2009-08-27 08:18:00,1.2189,1.2194,1.21885,1.21895,189300000.0
2009-08-27 08:19:00,1.219,1.2194,1.2189,1.2193,45800000.0
2009-08-27 08:20:00,1.21925,1.21935,1.2189,1.21905,16900000.0
2009-08-27 08:21:00,1.21905,1.2195,1.21885,1.2195,84350000.0
2009-08-27 08:22:00,1.21955,1.21965,1.21885,1.219,59900000.0
2009-08-27 08:23:00,1.2189,1.2191,1.21885,1.21885,89650000.0
2009-08-27 08:24:00,1.21885,1.21905,1.21885,1.21885,179150000.0
2009-08-27 08:25:00,1.21885,1.2197,1.21885,1.2197,74800000.0
2009-08-27 08:26:00,1.2197,1.21975,1.21895,1.219,64100000.0
2009-08-27 08:27:00,1.219,1.2195,1.21885,1.21915,175250000.0
2009-08-27 08:28:00,1.2191,1.21945,1.21885,1.21905,71100000.0
2009-08-27 08:29:00,1.21895,1.2192,1.2189,1.2192,37600000.0
2009-08-27 08:30:00,1.2192,1.2197,1.2192,1.21935,97300000.0
2009-08-27 08:31:00,1.2194,1.21955,1.2192,1.2193,33100000.0
2009-08-27 08:32:00,1.2192,1.2195,1.219,1.2193,33400000.0
2009-08-27 08:33:00,1.2193,1.2195,1.21915,1.21935,24300000.0
2009-08-27 08:34:00,1.2194,1.2196,1.21935,1.21945,35400000.0
2009-08-27 08:35:00,1.21935,1.21955,1.2192,1.21925,47500000.0
2009-08-27 08:36:00,1.21915,1.21925,1.2189,1.219,46700000.0
2009-08-27 08:37:00,1.21905,1.2193,1.21905,1.21925,17000000.0
2009-08-27 08:38:00,1.21905,1.2194,1.21895,1.2192,29900000.0
2009-08-27 08:39:00,1.2192,1.2196,1.21915,1.2196,31100000.0
2009-08-27 08:40:00,1.21965,1.22005,1.21955,1.21995,56600000.0
2009-08-27 08:41:00,1.2197,1.22,1.2192,1.2192,133100000.0
2009-08-27 08:42:00,1.2192,1.22015,1.2192,1.2197,56400000.0
2009-08-27 08:43:00,1.21975,1.21975,1.21935,1.2197,44800000.0
2009-08-27 08:44:00,1.2197,1.2198,1.2192,1.21945,97800000.0
2009-08-27 08:45:00,1.21925,1.21965,1.21915,1.21965,48400000.0
2009-08-27 08:46:00,1.21965,1.21965,1.2191,1.2192,38200000.0
2009-08-27 08:47:00,1.2192,1.2193,1.21905,1.2191,48700000.0
2009-08-27 08:48:00,1.2191,1.2193,1.219,1.219,32000000.0
2009-08-27 08:49:00,1.219,1.2191,1.21895,1.21895,51300000.0
2009-08-27 08:50:00,1.21895,1.2191,1.21895,1.21895,85550000.0
2009-08-27 08:51:00,1.21895,1.21955,1.21895,1.21905,108150000.0
2009-08-27 08:52:00,1.2191,1.2193,1.21905,1.21915,54600000.0
2009-08-27 08:53:00,1.21915,1.21925,1.21895,1.21895,93000000.0
2009-08-27 08:54:00,1.21895,1.21895,1.2188,1.21895,92700000.0
2009-08-27 08:55:00,1.21895,1.21905,1.21895,1.21895,94050000.0
2009-08-27 08:56:00,1.21895,1.21895,1.21895,1.21895,99500000.0
2009-08-27 08:57:00,1.21895,1.2193,1.21895,1.2191,109100000.0
2009-08-27 08:58:00,1.2191,1.2195,1.21905,1.2194,70400000.0
2009-08-27 08:59:00,1.2194,1.2196,1.219,1.21905,58900000.0
2009-08-27 09:00:00,1.21895,1.21935,1.21895,1.21915,87550000.0
2009-08-27 09:01:00,1.21895,1.2191,1.21895,1.219,43400000.0
2009-08-27 09:02:00,1.21895,1.21905,1.21895,1.21895,90050000.0
2009-08-27 09:03:00,1.21895,1.21895,1.21895,1.21895,90000000.0
2009-08-27 09:04:00,1.21895,1.21895,1.21895,1.21895,96750000.0
2009-08-27 09:05:00,1.21895,1.21895,1.21895,1.21895,97200000.0
2009-08-27 09:06:00,1.21895,1.21895,1.2184,1.21895,107580000.0
2009-08-27 09:07:00,1.21895,1.21895,1.21825,1.2188,125940000.0
2009-08-27 09:08:00,1.2188,1.219,1.2188,1.2188,116450000.0
2009-08-27 09:09:00,1.2188,1.2188,1.2188,1.2188,98550000.0
2009-08-27 09:10:00,1.2188,1.2188,1.21825,1.21825,93750000.0
2009-08-27 09:11:00,1.21825,1.21845,1.21825,1.21825,88500000.0
2009-08-27 09:12:00,1.21825,1.2185,1.21825,1.21835,97000000.0
2009-08-27 09:13:00,1.21835,1.2186,1.21825,1.2185,58150000.0
2009-08-27 09:14:00,1.2185,1.2185,1.21825,1.21825,80500000.0
2009-08-27 09:15:00,1.21825,1.2185,1.21825,1.21845,99750000.0
2009-08-27 09:16:00,1.21845,1.21855,1.21825,1.21825,133200000.0
2009-08-27 09:17:00,1.21825,1.21895,1.21825,1.2185,124700000.0
2009-08-27 09:18:00,1.21855,1.2192,1.2183,1.21915,103700000.0
2009-08-27 09:19:00,1.21915,1.21935,1.21885,1.2191,34000000.0
2009-08-27 09:20:00,1.21905,1.21925,1.219,1.21925,14400000.0
2009-08-27 09:21:00,1.21915,1.21915,1.21865,1.21885,65000000.0
2009-08-27 09:22:00,1.21885,1.219,1.21855,1.2186,141100000.0
2009-08-27 09:23:00,1.2187,1.21905,1.2185,1.21885,69900000.0
2009-08-27 09:24:00,1.21885,1.21905,1.2185,1.2188,102900000.0
2009-08-27 09:25:00,1.2188,1.21895,1.21875,1.2188,64100000.0
2009-08-27 09:26:00,1.21875,1.21895,1.21865,1.2189,47800000.0
2009-08-27 09:27:00,1.2188,1.2188,1.2185,1.2187,39100000.0
2009-08-27 09:28:00,1.2186,1.2187,1.21855,1.21855,14000000.0
2009-08-27 09:29:00,1.2186,1.21915,1.2184,1.2188,57500000.0
2009-08-27 09:30:00,1.21875,1.2189,1.21875,1.2188,14000000.0
2009-08-27 09:31:00,1.2188,1.2189,1.21875,1.21885,40300000.0
2009-08-27 09:32:00,1.21885,1.21905,1.21875,1.2188,12600000.0
2009-08-27 09:33:00,1.21875,1.219,1.21855,1.21875,30300000.0
2009-08-27 09:34:00,1.21855,1.21885,1.2184,1.2188,79700000.0
2009-08-27 09:35:00,1.2188,1.2188,1.2187,1.2187,9000000.0
2009-08-27 09:36:00,1.2187,1.2187,1.2184,1.21865,29300000.0
2009-08-27 09:37:00,1.2187,1.2187,1.21835,1.2187,93500000.0
2009-08-27 09:38:00,1.2187,1.21875,1.21855,1.2186,45300000.0
2009-08-27 09:39:00,1.2186,1.2186,1.2183,1.21845,21100000.0
2009-08-27 09:40:00,1.2184,1.2187,1.2183,1.2186,63400000.0
2009-08-27 09:41:00,1.21855,1.2187,1.21855,1.2187,29100000.0
2009-08-27 09:42:00,1.2186,1.2186,1.21825,1.2184,22700000.0
2009-08-27 09:43:00,1.2184,1.21895,1.21825,1.21895,100100000.0
2009-08-27 09:44:00,1.219,1.21905,1.21825,1.2188,152550000.0
2009-08-27 09:45:00,1.21895,1.2194,1.2189,1.21935,77400000.0
2009-08-27 09:46:00,1.21925,1.21925,1.2189,1.2191,42800000.0
2009-08-27 09:47:00,1.21915,1.21955,1.2191,1.2195,78000000.0
2009-08-27 09:48:00,1.2195,1.2198,1.2193,1.21965,49800000.0
2009-08-27 09:49:00,1.21945,1.21975,1.21945,1.2197,13200000.0
2009-08-27 09:50:00,1.2197,1.21995,1.21955,1.2198,34000000.0
2009-08-27 09:51:00,1.2197,1.21995,1.21935,1.21945,42000000.0
2009-08-27 09:52:00,1.21945,1.21995,1.2193,1.21985,89700000.0
2009-08-27 09:53:00,1.2198,1.22,1.21955,1.2198,81200000.0
2009-08-27 09:54:00,1.21975,1.22,1.21975,1.2199,28200000.0
2009-08-27 09:55:00,1.2198,1.2199,1.21935,1.21965,63400000.0
2009-08-27 09:56:00,1.21945,1.2198,1.21945,1.2198,52200000.0
2009-08-27 09:57:00,1.21975,1.2199,1.2194,1.2195,68100000.0
2009-08-27 09:58:00,1.2195,1.21995,1.2195,1.21985,39000000.0
2009-08-27 09:59:00,1.21985,1.22,1.2198,1.2198,19300000.0
2009-08-27 10:00:00,1.21975,1.22035,1.21975,1.22035,57800000.0
2009-08-27 10:01:00,1.22035,1.22035,1.22005,1.2201,36600000.0
2009-08-27 10:02:00,1.2201,1.22025,1.2198,1.22015,71500000.0
2009-08-27 10:03:00,1.22005,1.22045,1.21995,1.2203,54100000.0
2009-08-27 10:04:00,1.2204,1.22075,1.22025,1.22075,39500000.0
2009-08-27 10:05:00,1.22065,1.22085,1.22055,1.22075,23300000.0
2009-08-27 10:06:00,1.22065,1.22095,1.2206,1.2208,25600000.0
2009-08-27 10:07:00,1.2207,1.2211,1.22055,1.22095,54700000.0
2009-08-27 10:08:00,1.22095,1.2216,1.2206,1.2207,209000000.0
2009-08-27 10:09:00,1.2207,1.2212,1.22045,1.2208,103900000.0
2009-08-27 10:10:00,1.2208,1.22085,1.2202,1.22075,107700000.0
2009-08-27 10:11:00,1.2207,1.2209,1.2206,1.22085,72400000.0
2009-08-27 10:12:00,1.22085,1.22155,1.2207,1.22155,97500000.0
2009-08-27 10:13:00,1.2216,1.2216,1.221,1.22125,84500000.0
2009-08-27 10:14:00,1.22135,1.2217,1.22105,1.2214,97400000.0
2009-08-27 10:15:00,1.2214,1.2222,1.22135,1.2219,66600000.0
2009-08-27 10:16:00,1.22195,1.222,1.22065,1.2207,107300000.0
2009-08-27 10:17:00,1.2207,1.22095,1.2207,1.22075,70900000.0
2009-08-27 10:18:00,1.22075,1.22095,1.2206,1.22075,67400000.0
2009-08-27 10:19:00,1.22075,1.22075,1.2205,1.2205,43100000.0
2009-08-27 10:20:00,1.2206,1.2211,1.2205,1.22075,99400000.0
2009-08-27 10:21:00,1.2204,1.22075,1.22035,1.2206,117000000.0
2009-08-27 10:22:00,1.2206,1.2208,1.22055,1.22055,54000000.0
2009-08-27 10:23:00,1.22055,1.22115,1.22055,1.22105,104300000.0
2009-08-27 10:24:00,1.22115,1.22135,1.2209,1.22115,40700000.0
2009-08-27 10:25:00,1.2212,1.22145,1.2208,1.2208,178800000.0
2009-08-27 10:26:00,1.2209,1.2213,1.2207,1.22085,112100000.0
2009-08-27 10:27:00,1.22085,1.22115,1.22065,1.22095,157600000.0
2009-08-27 10:28:00,1.22095,1.221,1.2204,1.22065,161200000.0
2009-08-27 10:29:00,1.22065,1.2209,1.22045,1.22075,116900000.0
2009-08-27 10:30:00,1.22075,1.2209,1.22055,1.22085,48500000.0
2009-08-27 10:31:00,1.22085,1.22085,1.22045,1.2206,70800000.0
2009-08-27 10:32:00,1.2207,1.22115,1.2207,1.22105,50200000.0
2009-08-27 10:33:00,1.22095,1.22095,1.22045,1.22055,49600000.0
2009-08-27 10:34:00,1.22045,1.2209,1.2204,1.2207,65400000.0
2009-08-27 10:35:00,1.2207,1.22125,1.22065,1.22125,91500000.0
2009-08-27 10:36:00,1.22125,1.2216,1.221,1.22125,134400000.0
2009-08-27 10:37:00,1.22125,1.2213,1.22105,1.22115,39800000.0
2009-08-27 10:38:00,1.2211,1.22145,1.2211,1.2214,28000000.0
2009-08-27 10:39:00,1.2214,1.2216,1.2213,1.2213,21900000.0
2009-08-27 10:40:00,1.22125,1.22165,1.2212,1.22165,58300000.0
2009-08-27 10:41:00,1.2217,1.2217,1.2209,1.22135,103500000.0
2009-08-27 10:42:00,1.22145,1.2217,1.22085,1.22095,124100000.0
2009-08-27 10:43:00,1.22105,1.22135,1.22075,1.22115,112900000.0
2009-08-27 10:44:00,1.22115,1.22115,1.2207,1.22085,68800000.0
2009-08-27 10:45:00,1.2208,1.2208,1.2206,1.2206,50500000.0
2009-08-27 10:46:00,1.2206,1.22085,1.22055,1.22055,68100000.0
2009-08-27 10:47:00,1.22055,1.2206,1.2205,1.2206,64200000.0
2009-08-27 10:48:00,1.2206,1.2206,1.2205,1.2205,35500000.0
2009-08-27 10:49:00,1.2205,1.22055,1.2205,1.2205,15500000.0
2009-08-27 10:50:00,1.2205,1.22065,1.22045,1.2205,71800000.0
2009-08-27 10:51:00,1.2205,1.2205,1.2205,1.2205,35200000.0
2009-08-27 10:52:00,1.2205,1.2205,1.2205,1.2205,12800000.0
2009-08-27 10:53:00,1.2205,1.22055,1.2205,1.2205,18200000.0
2009-08-27 10:54:00,1.2205,1.2205,1.2205,1.2205,28800000.0
2009-08-27 10:55:00,1.2205,1.22085,1.2205,1.22085,102100000.0
2009-08-27 10:56:00,1.2209,1.221,1.2204,1.22065,65000000.0
2009-08-27 10:57:00,1.2206,1.22065,1.2205,1.22055,45700000.0
2009-08-27 10:58:00,1.22065,1.221,1.2206,1.2209,56900000.0
2009-08-27 10:59:00,1.2209,1.2212,1.2208,1.22115,37200000.0
2009-08-27 11:00:00,1.22115,1.22135,1.22085,1.22125,63500000.0
2009-08-27 11:01:00,1.2213,1.2214,1.22055,1.2212,104100000.0
2009-08-27 11:02:00,1.2211,1.22125,1.22085,1.2212,36300000.0
2009-08-27 11:03:00,1.2212,1.22145,1.2209,1.2213,87800000.0
2009-08-27 11:04:00,1.22125,1.2215,1.22115,1.22135,39400000.0
2009-08-27 11:05:00,1.22135,1.2215,1.22115,1.2214,40000000.0
2009-08-27 11:06:00,1.22135,1.2214,1.2209,1.2213,70700000.0
2009-08-27 11:07:00,1.22125,1.2217,1.2208,1.2209,62200000.0
2009-08-27 11:08:00,1.2209,1.2209,1.22065,1.2207,70700000.0
2009-08-27 11:09:00,1.22075,1.22085,1.22075,1.2208,9800000.0
2009-08-27 11:10:00,1.2208,1.22085,1.2208,1.2208,6000000.0
2009-08-27 11:11:00,1.2208,1.22085,1.2206,1.22065,23300000.0
2009-08-27 11:12:00,1.22065,1.2209,1.22065,1.2208,36800000.0
2009-08-27 11:13:00,1.2206,1.2206,1.2206,1.2206,1600000.0
2009-08-27 11:14:00,1.22075,1.2209,1.22065,1.2207,4700000.0
2009-08-27 11:15:00,1.2207,1.2209,1.2207,1.22085,15100000.0
2009-08-27 11:16:00,1.22085,1.22095,1.22085,1.22095,3000000.0
2009-08-27 11:17:00,1.22095,1.22095,1.2206,1.22065,55900000.0
2009-08-27 11:18:00,1.22065,1.2207,1.22045,1.2205,78900000.0
2009-08-27 11:19:00,1.2205,1.2207,1.2204,1.2205,102900000.0
2009-08-27 11:20:00,1.2205,1.2205,1.2205,1.2205,56200000.0
2009-08-27 11:21:00,1.2205,1.22065,1.2205,1.2205,50400000.0
2009-08-27 11:22:00,1.2206,1.22075,1.22055,1.22075,35100000.0
2009-08-27 11:23:00,1.22075,1.2208,1.2205,1.2206,30800000.0
2009-08-27 11:24:00,1.22065,1.22075,1.22065,1.22065,7000000.0
2009-08-27 11:25:00,1.2206,1.22075,1.22045,1.2205,87400000.0
2009-08-27 11:26:00,1.2205,1.22055,1.2205,1.2205,76200000.0
2009-08-27 11:27:00,1.2205,1.2205,1.2205,1.2205,49600000.0
2009-08-27 11:28:00,1.2205,1.2205,1.2205,1.2205,49600000.0
2009-08-27 11:29:00,1.2205,1.2205,1.2205,1.2205,36800000.0
2009-08-27 11:30:00,1.2205,1.2205,1.2205,1.2205,11200000.0
2009-08-27 11:31:00,1.2205,1.2205,1.2205,1.2205,33600000.0
2009-08-27 11:32:00,1.2205,1.22055,1.2205,1.2205,52200000.0
2009-08-27 11:33:00,1.2205,1.2205,1.2205,1.2205,14400000.0
2009-08-27 11:34:00,1.2205,1.2205,1.2202,1.2205,39700000.0
2009-08-27 11:35:00,1.2205,1.2205,1.22045,1.2205,61600000.0
2009-08-27 11:36:00,1.2205,1.2209,1.2205,1.22075,82500000.0
2009-08-27 11:37:00,1.2208,1.22095,1.2204,1.2205,97300000.0
2009-08-27 11:38:00,1.2205,1.2205,1.2205,1.2205,25600000.0
2009-08-27 11:39:00,1.2205,1.2205,1.2205,1.2205,4800000.0
2009-08-27 11:40:00,1.2202,1.2202,1.2202,1.2202,100000000.0
2009-08-27 11:41:00,1.2202,1.2202,1.2202,1.2202,85250000.0
2009-08-27 11:42:00,1.2202,1.2202,1.2202,1.2202,101700000.0
2009-08-27 11:43:00,1.2202,1.2202,1.2202,1.2202,96300000.0
2009-08-27 11:44:00,1.2202,1.2202,1.2202,1.2202,87300000.0
2009-08-27 11:45:00,1.2202,1.22045,1.2202,1.22045,36950000.0
2009-08-27 11:46:00,1.22045,1.22045,1.2202,1.2202,73300000.0
2009-08-27 11:47:00,1.2202,1.22025,1.2202,1.2202,318900000.0
2009-08-27 11:48:00,1.2202,1.2202,1.2202,1.2202,89100000.0
2009-08-27 11:49:00,1.2202,1.22055,1.2202,1.22045,178050000.0
2009-08-27 11:50:00,1.22045,1.22065,1.22045,1.22055,77700000.0
2009-08-27 11:51:00,1.22065,1.22075,1.22055,1.22065,21400000.0
2009-08-27 11:52:00,1.2207,1.2208,1.22065,1.2208,45600000.0
2009-08-27 11:53:00,1.2206,1.2209,1.2206,1.2207,34700000.0
2009-08-27 11:54:00,1.22065,1.22085,1.22055,1.22055,33900000.0
2009-08-27 11:55:00,1.22055,1.22095,1.22055,1.22095,48000000.0
2009-08-27 11:56:00,1.2209,1.221,1.22045,1.22075,52600000.0
2009-08-27 11:57:00,1.22065,1.2209,1.22065,1.2208,34900000.0
2009-08-27 11:58:00,1.2208,1.2209,1.2205,1.22085,97100000.0
2009-08-27 11:59:00,1.22085,1.22135,1.22065,1.2209,172100000.0
2009-08-27 12:00:00,1.2209,1.22095,1.22065,1.2208,60400000.0
2009-08-27 12:01:00,1.22085,1.221,1.2206,1.2207,118800000.0
2009-08-27 12:02:00,1.2206,1.221,1.2206,1.22085,48100000.0
2009-08-27 12:03:00,1.22095,1.22095,1.2202,1.2207,171700000.0
2009-08-27 12:04:00,1.2206,1.22085,1.22035,1.2204,173100000.0
2009-08-27 12:05:00,1.2204,1.2209,1.2202,1.2203,85500000.0
2009-08-27 12:06:00,1.2204,1.22075,1.2202,1.22025,193800000.0
2009-08-27 12:07:00,1.2203,1.2205,1.2202,1.2203,69350000.0
2009-08-27 12:08:00,1.2203,1.22045,1.2202,1.2202,177650000.0
2009-08-27 12:09:00,1.2202,1.2204,1.2202,1.2203,72600000.0
2009-08-27 12:10:00,1.2203,1.2204,1.2202,1.22025,27500000.0
2009-08-27 12:11:00,1.2203,1.2207,1.2203,1.2205,39200000.0
2009-08-27 12:12:00,1.22045,1.22045,1.2202,1.2203,34450000.0
2009-08-27 12:13:00,1.22035,1.22065,1.2202,1.2203,68500000.0
2009-08-27 12:14:00,1.22035,1.2205,1.2202,1.2202,109750000.0
2009-08-27 12:15:00,1.2202,1.2202,1.2202,1.2202,90450000.0
2009-08-27 12:16:00,1.2202,1.2208,1.2202,1.2208,130700000.0
2009-08-27 12:17:00,1.2208,1.2214,1.2207,1.22105,113500000.0
2009-08-27 12:18:00,1.22105,1.22145,1.22075,1.22085,94000000.0
2009-08-27 12:19:00,1.2208,1.22105,1.22055,1.22065,145200000.0
2009-08-27 12:20:00,1.2207,1.2212,1.2206,1.2212,77200000.0
2009-08-27 12:21:00,1.2213,1.2214,1.22095,1.22115,32200000.0
2009-08-27 12:22:00,1.2209,1.2214,1.2209,1.22115,44800000.0
2009-08-27 12:23:00,1.22125,1.2215,1.22105,1.2212,43400000.0
2009-08-27 12:24:00,1.22105,1.22155,1.22075,1.2211,130500000.0
2009-08-27 12:25:00,1.221,1.22115,1.2207,1.221,96000000.0
2009-08-27 12:26:00,1.22105,1.22115,1.22065,1.22115,104200000.0
2009-08-27 12:27:00,1.2212,1.2212,1.221,1.2211,17900000.0
2009-08-27 12:28:00,1.22115,1.22125,1.221,1.22115,7100000.0
2009-08-27 12:29:00,1.2211,1.22125,1.22105,1.22115,11300000.0
2009-08-27 12:30:00,1.2211,1.22115,1.2209,1.22115,30100000.0
2009-08-27 12:31:00,1.22095,1.2212,1.22085,1.22105,61100000.0
2009-08-27 12:32:00,1.2211,1.2212,1.22095,1.22115,30300000.0
2009-08-27 12:33:00,1.2212,1.22125,1.22085,1.221,65800000.0
2009-08-27 12:34:00,1.2209,1.221,1.2209,1.221,2000000.0
2009-08-27 12:35:00,1.2211,1.2211,1.2209,1.2209,3000000.0
2009-08-27 12:36:00,1.22085,1.22085,1.2206,1.2206,14100000.0
2009-08-27 12:37:00,1.22055,1.2207,1.2204,1.22055,90100000.0
2009-08-27 12:38:00,1.2205,1.22125,1.2205,1.2212,61100000.0
2009-08-27 12:39:00,1.22085,1.2214,1.22085,1.22125,48700000.0
2009-08-27 12:40:00,1.2211,1.2215,1.22105,1.2214,50200000.0
2009-08-27 12:41:00,1.2214,1.2214,1.2208,1.22085,59600000.0
2009-08-27 12:42:00,1.22085,1.2209,1.2208,1.2208,49800000.0
2009-08-27 12:43:00,1.2207,1.2208,1.2206,1.2208,11700000.0
2009-08-27 12:44:00,1.22085,1.2209,1.22085,1.2209,15600000.0
2009-08-27 12:45:00,1.22085,1.221,1.22075,1.22085,46500000.0
2009-08-27 12:46:00,1.22085,1.2209,1.2206,1.2208,48600000.0
2009-08-27 12:47:00,1.2207,1.2207,1.22045,1.22055,33700000.0
2009-08-27 12:48:00,1.2206,1.221,1.2206,1.221,24300000.0
2009-08-27 12:49:00,1.2209,1.221,1.22065,1.2209,49500000.0
2009-08-27 12:50:00,1.22085,1.22085,1.22065,1.22075,9100000.0
2009-08-27 12:51:00,1.22075,1.2211,1.22075,1.2211,65800000.0
2009-08-27 12:52:00,1.22125,1.2213,1.2208,1.22105,40800000.0
2009-08-27 12:53:00,1.2211,1.22175,1.22095,1.22175,93300000.0
2009-08-27 12:54:00,1.2217,1.2217,1.2209,1.2217,98900000.0
2009-08-27 12:55:00,1.2216,1.2219,1.22155,1.2218,42200000.0
2009-08-27 12:56:00,1.22175,1.222,1.22105,1.22125,122100000.0
2009-08-27 12:57:00,1.2212,1.2221,1.22115,1.2218,58500000.0
2009-08-27 12:58:00,1.2218,1.2221,1.2217,1.2218,110600000.0
2009-08-27 12:59:00,1.22175,1.2218,1.22165,1.2217,55400000.0
2009-08-27 13:00:00,1.22165,1.22195,1.2214,1.22195,108300000.0
2009-08-27 13:01:00,1.2219,1.2222,1.22175,1.222,65300000.0
2009-08-27 13:02:00,1.22195,1.22205,1.22145,1.2219,62400000.0
2009-08-27 13:03:00,1.22195,1.2224,1.22175,1.22195,44300000.0
2009-08-27 13:04:00,1.222,1.2221,1.22185,1.2219,26000000.0
2009-08-27 13:05:00,1.222,1.2224,1.2219,1.222,27800000.0
2009-08-27 13:06:00,1.22225,1.22225,1.2219,1.2222,25800000.0
2009-08-27 13:07:00,1.22225,1.22225,1.2221,1.2221,5700000.0
2009-08-27 13:08:00,1.222,1.22225,1.222,1.2222,9900000.0
2009-08-27 13:09:00,1.22215,1.2222,1.22215,1.2222,2000000.0
2009-08-27 13:10:00,1.2221,1.22245,1.22195,1.2224,88000000.0
2009-08-27 13:11:00,1.22205,1.22245,1.22185,1.22225,208400000.0
2009-08-27 13:12:00,1.22225,1.22225,1.22155,1.2217,172200000.0
2009-08-27 13:13:00,1.2217,1.2221,1.2215,1.222,123400000.0
2009-08-27 13:14:00,1.2219,1.22195,1.22165,1.22185,62900000.0
2009-08-27 13:15:00,1.22185,1.22185,1.2215,1.22155,146100000.0
2009-08-27 13:16:00,1.2216,1.2217,1.22145,1.2215,175400000.0
2009-08-27 13:17:00,1.2215,1.2215,1.2215,1.2215,11300000.0
2009-08-27 13:18:00,1.2215,1.2215,1.2215,1.2215,24000000.0
2009-08-27 13:19:00,1.2215,1.22165,1.22145,1.2215,45300000.0
2009-08-27 13:20:00,1.2215,1.2215,1.2215,1.2215,28800000.0
2009-08-27 13:21:00,1.2215,1.2216,1.2215,1.2216,42200000.0
2009-08-27 13:22:00,1.22155,1.2216,1.2215,1.2216,28400000.0
2009-08-27 13:23:00,1.2216,1.22165,1.2215,1.2215,53000000.0
2009-08-27 13:24:00,1.2215,1.2215,1.2215,1.2215,44800000.0
2009-08-27 13:25:00,1.2215,1.2217,1.2214,1.22165,104800000.0
2009-08-27 13:26:00,1.22145,1.2216,1.22145,1.2216,18300000.0
2009-08-27 13:27:00,1.22155,1.2217,1.2215,1.2215,72900000.0
2009-08-27 13:28:00,1.2215,1.22165,1.2215,1.2215,58400000.0
2009-08-27 13:29:00,1.2215,1.2216,1.22145,1.22145,82500000.0
2009-08-27 13:30:00,1.2215,1.2215,1.22145,1.2215,65600000.0
2009-08-27 13:31:00,1.2215,1.2218,1.2214,1.22165,91800000.0
2009-08-27 13:32:00,1.22165,1.22185,1.22165,1.22175,22800000.0
2009-08-27 13:33:00,1.2217,1.2221,1.2217,1.2219,67000000.0
2009-08-27 13:34:00,1.2219,1.22195,1.22145,1.22195,111400000.0
2009-08-27 13:35:00,1.22195,1.22195,1.2217,1.22175,31400000.0
2009-08-27 13:36:00,1.22175,1.2221,1.22175,1.2221,28100000.0
2009-08-27 13:37:00,1.222,1.22205,1.2219,1.2219,49800000.0
2009-08-27 13:38:00,1.22185,1.2221,1.22185,1.222,12000000.0
2009-08-27 13:39:00,1.2218,1.2221,1.2217,1.22195,164200000.0
2009-08-27 13:40:00,1.22195,1.2221,1.22185,1.2221,144100000.0
2009-08-27 13:41:00,1.2221,1.2225,1.22185,1.22225,225600000.0
2009-08-27 13:42:00,1.2224,1.2231,1.2219,1.2227,392000000.0
2009-08-27 13:43:00,1.2227,1.2233,1.22255,1.2229,179300000.0
2009-08-27 13:44:00,1.22285,1.2231,1.2224,1.22275,135200000.0
2009-08-27 13:45:00,1.2228,1.2237,1.2228,1.2232,286600000.0
2009-08-27 13:46:00,1.2234,1.2234,1.2224,1.2225,254900000.0
2009-08-27 13:47:00,1.2225,1.2225,1.2225,1.2225,89600000.0
2009-08-27 13:48:00,1.2225,1.2225,1.22155,1.22165,103850000.0
2009-08-27 13:49:00,1.22155,1.2221,1.22155,1.22185,152550000.0
2009-08-27 13:50:00,1.2219,1.2223,1.22185,1.22195,65200000.0
2009-08-27 13:51:00,1.22185,1.2223,1.2218,1.22195,161100000.0
2009-08-27 13:52:00,1.22195,1.222,1.22175,1.2218,23300000.0
2009-08-27 13:53:00,1.22175,1.2222,1.22165,1.2222,24900000.0
2009-08-27 13:54:00,1.2222,1.2222,1.22155,1.2222,66900000.0
2009-08-27 13:55:00,1.2222,1.2222,1.22165,1.22165,35200000.0
2009-08-27 13:56:00,1.22155,1.22205,1.22155,1.22155,149800000.0
2009-08-27 13:57:00,1.2216,1.2224,1.2216,1.2222,94700000.0
2009-08-27 13:58:00,1.22225,1.22265,1.22195,1.22255,176400000.0
2009-08-27 13:59:00,1.22255,1.2226,1.222,1.22225,47500000.0
2009-08-27 14:00:00,1.22225,1.2226,1.222,1.22245,47100000.0
2009-08-27 14:01:00,1.22245,1.2227,1.22235,1.2224,73800000.0
2009-08-27 14:02:00,1.22245,1.223,1.2224,1.2228,62000000.0
2009-08-27 14:03:00,1.22275,1.22275,1.2224,1.2224,88800000.0
2009-08-27 14:04:00,1.2224,1.2227,1.2221,1.2226,88400000.0
2009-08-27 14:05:00,1.2226,1.22265,1.2219,1.2221,109900000.0
2009-08-27 14:06:00,1.22215,1.2223,1.2221,1.22225,52900000.0
2009-08-27 14:07:00,1.22225,1.22235,1.2218,1.22235,130600000.0
2009-08-27 14:08:00,1.2223,1.22245,1.22195,1.22195,228100000.0
2009-08-27 14:09:00,1.22195,1.22225,1.2218,1.222,177700000.0
2009-08-27 14:10:00,1.22195,1.22245,1.2219,1.2224,105100000.0
2009-08-27 14:11:00,1.2224,1.22245,1.2221,1.22235,62200000.0
2009-08-27 14:12:00,1.22235,1.22255,1.2219,1.22215,108500000.0
2009-08-27 14:13:00,1.22205,1.2226,1.22195,1.22235,92800000.0
2009-08-27 14:14:00,1.22225,1.2223,1.22165,1.22205,83800000.0
2009-08-27 14:15:00,1.22205,1.22215,1.22155,1.22155,207450000.0
2009-08-27 14:16:00,1.22155,1.22165,1.22155,1.22155,66600000.0
2009-08-27 14:17:00,1.22155,1.2218,1.22155,1.22155,118900000.0
2009-08-27 14:18:00,1.2216,1.22165,1.22155,1.22155,129150000.0
2009-08-27 14:19:00,1.22155,1.2217,1.22155,1.2217,131650000.0
2009-08-27 14:20:00,1.2217,1.2222,1.22155,1.2219,136650000.0
2009-08-27 14:21:00,1.22165,1.222,1.22165,1.22175,142400000.0
2009-08-27 14:22:00,1.22175,1.2221,1.2217,1.222,58400000.0
2009-08-27 14:23:00,1.2221,1.22225,1.22175,1.22175,83300000.0
2009-08-27 14:24:00,1.2219,1.22195,1.22155,1.2216,78800000.0
2009-08-27 14:25:00,1.2217,1.2217,1.22155,1.22155,208150000.0
2009-08-27 14:26:00,1.22155,1.22185,1.22155,1.22155,112550000.0
2009-08-27 14:27:00,1.22155,1.22155,1.22155,1.22155,114550000.0
2009-08-27 14:28:00,1.22155,1.22185,1.22155,1.22155,140200000.0
2009-08-27 14:29:00,1.22155,1.22165,1.22155,1.22155,116400000.0
2009-08-27 14:30:00,1.22155,1.22205,1.2206,1.22185,190750000.0
2009-08-27 14:31:00,1.22165,1.22205,1.22135,1.22135,253500000.0
2009-08-27 14:32:00,1.2214,1.22185,1.22135,1.22145,95800000.0
2009-08-27 14:33:00,1.2214,1.2217,1.22135,1.22135,118300000.0
2009-08-27 14:34:00,1.22135,1.22145,1.22135,1.22135,46900000.0
2009-08-27 14:35:00,1.22135,1.22145,1.22135,1.22135,42200000.0
2009-08-27 14:36:00,1.22135,1.2218,1.22135,1.2215,192100000.0
2009-08-27 14:37:00,1.2215,1.22205,1.2214,1.2215,169000000.0
2009-08-27 14:38:00,1.2215,1.22185,1.22145,1.22155,160500000.0
2009-08-27 14:39:00,1.22155,1.2219,1.22135,1.22155,175700000.0
2009-08-27 14:40:00,1.22155,1.2221,1.22145,1.222,225900000.0
2009-08-27 14:41:00,1.22205,1.2222,1.2218,1.22195,228000000.0
2009-08-27 14:42:00,1.2221,1.22235,1.22155,1.22195,153800000.0
2009-08-27 14:43:00,1.22195,1.2221,1.22165,1.22165,76100000.0
2009-08-27 14:44:00,1.2221,1.2222,1.22205,1.2221,71200000.0
2009-08-27 14:45:00,1.2221,1.2221,1.2214,1.22195,65600000.0
2009-08-27 14:46:00,1.2215,1.2217,1.22135,1.2215,72400000.0
2009-08-27 14:47:00,1.2215,1.2216,1.22135,1.22135,55200000.0
2009-08-27 14:48:00,1.2214,1.22175,1.2214,1.22155,59800000.0
2009-08-27 14:49:00,1.2216,1.22165,1.22135,1.22155,72100000.0
2009-08-27 14:50:00,1.22145,1.22155,1.22135,1.2214,32800000.0
2009-08-27 14:51:00,1.2214,1.2215,1.22135,1.22135,30400000.0
2009-08-27 14:52:00,1.22135,1.22135,1.22135,1.22135,13600000.0
2009-08-27 14:53:00,1.22135,1.22135,1.2207,1.22135,29200000.0
2009-08-27 14:54:00,1.22135,1.2214,1.22135,1.22135,20200000.0
2009-08-27 14:55:00,1.22135,1.22165,1.22135,1.22155,99000000.0
2009-08-27 14:56:00,1.22155,1.2216,1.2214,1.22145,32700000.0
2009-08-27 14:57:00,1.2215,1.22175,1.2214,1.2215,46100000.0
2009-08-27 14:58:00,1.2215,1.2218,1.2214,1.22155,65300000.0
2009-08-27 14:59:00,1.22155,1.2218,1.22155,1.22175,21200000.0
2009-08-27 15:00:00,1.22165,1.2221,1.2216,1.22195,81500000.0
2009-08-27 15:01:00,1.222,1.222,1.22155,1.22185,87400000.0
2009-08-27 15:02:00,1.22185,1.222,1.2217,1.22175,34800000.0
2009-08-27 15:03:00,1.2218,1.2218,1.2214,1.22165,53100000.0
2009-08-27 15:04:00,1.2217,1.2218,1.22145,1.22145,90700000.0
2009-08-27 15:05:00,1.22145,1.222,1.22145,1.22185,73300000.0
2009-08-27 15:06:00,1.22175,1.2219,1.2214,1.22155,82100000.0
2009-08-27 15:07:00,1.2215,1.22195,1.22135,1.2217,98200000.0
2009-08-27 15:08:00,1.22165,1.22195,1.22145,1.22155,117000000.0
2009-08-27 15:09:00,1.22155,1.22235,1.22155,1.2222,59400000.0
2009-08-27 15:10:00,1.2222,1.2226,1.2218,1.2226,73000000.0
2009-08-27 15:11:00,1.2226,1.2228,1.22205,1.22275,89900000.0
2009-08-27 15:12:00,1.22255,1.22275,1.22225,1.22275,65000000.0
2009-08-27 15:13:00,1.2226,1.2229,1.2224,1.2228,96100000.0
2009-08-27 15:14:00,1.2227,1.22275,1.22235,1.22245,58500000.0
2009-08-27 15:15:00,1.2226,1.22285,1.22235,1.22275,122900000.0
2009-08-27 15:16:00,1.22275,1.2229,1.2223,1.22235,121300000.0
2009-08-27 15:17:00,1.22245,1.2226,1.2219,1.2223,47300000.0
2009-08-27 15:18:00,1.22235,1.2229,1.22235,1.2229,119200000.0
2009-08-27 15:19:00,1.2229,1.223,1.222,1.2221,203500000.0
2009-08-27 15:20:00,1.22205,1.2224,1.222,1.2222,92300000.0
2009-08-27 15:21:00,1.2222,1.22305,1.2222,1.2228,89300000.0
2009-08-27 15:22:00,1.22275,1.2228,1.2226,1.22275,43700000.0
2009-08-27 15:23:00,1.2228,1.22305,1.22245,1.22245,69400000.0
2009-08-27 15:24:00,1.2224,1.22265,1.22235,1.2225,63400000.0
2009-08-27 15:25:00,1.22255,1.22255,1.2222,1.2223,65100000.0
2009-08-27 15:26:00,1.22205,1.22215,1.22205,1.2221,17000000.0
2009-08-27 15:27:00,1.22215,1.2229,1.22215,1.2229,47500000.0
2009-08-27 15:28:00,1.22285,1.22285,1.2224,1.2225,66100000.0
2009-08-27 15:29:00,1.2225,1.22295,1.22245,1.2229,81700000.0
2009-08-27 15:30:00,1.22265,1.2231,1.22265,1.223,88800000.0
2009-08-27 15:31:00,1.22295,1.22305,1.22265,1.22285,66000000.0
2009-08-27 15:32:00,1.2227,1.223,1.2225,1.223,158200000.0
2009-08-27 15:33:00,1.22305,1.22305,1.22265,1.22275,88300000.0
2009-08-27 15:34:00,1.22275,1.223,1.22255,1.22265,100500000.0
2009-08-27 15:35:00,1.2227,1.2229,1.2223,1.2223,108800000.0
2009-08-27 15:36:00,1.2223,1.22245,1.2221,1.2223,118700000.0
2009-08-27 15:37:00,1.2223,1.2229,1.22215,1.22285,153000000.0
2009-08-27 15:38:00,1.22265,1.22305,1.22245,1.22265,127700000.0
2009-08-27 15:39:00,1.22255,1.22295,1.22225,1.22265,182200000.0
2009-08-27 15:40:00,1.2227,1.2229,1.2222,1.22255,177200000.0
2009-08-27 15:41:00,1.2226,1.2226,1.22215,1.2222,96600000.0
2009-08-27 15:42:00,1.2222,1.2222,1.222,1.222,50000000.0
2009-08-27 15:43:00,1.222,1.2221,1.2219,1.222,57800000.0
2009-08-27 15:44:00,1.222,1.22205,1.22185,1.2219,105900000.0
2009-08-27 15:45:00,1.2219,1.222,1.2217,1.2219,191500000.0
2009-08-27 15:46:00,1.2218,1.22205,1.2217,1.22195,129800000.0
2009-08-27 15:47:00,1.22195,1.22205,1.22165,1.22185,191900000.0
2009-08-27 15:48:00,1.2219,1.2224,1.22175,1.2224,126900000.0
2009-08-27 15:49:00,1.22245,1.2225,1.222,1.22245,134600000.0
2009-08-27 15:50:00,1.2224,1.2224,1.2219,1.22225,159900000.0
2009-08-27 15:51:00,1.22225,1.22235,1.222,1.22225,131000000.0
2009-08-27 15:52:00,1.2223,1.2225,1.22195,1.22205,94100000.0
2009-08-27 15:53:00,1.2221,1.22265,1.22205,1.2224,156300000.0
2009-08-27 15:54:00,1.22235,1.22245,1.2221,1.2223,177500000.0
2009-08-27 15:55:00,1.22225,1.2225,1.2221,1.2222,126500000.0
2009-08-27 15:56:00,1.2222,1.22235,1.2217,1.22195,282800000.0
2009-08-27 15:57:00,1.2219,1.22245,1.22175,1.22205,331600000.0
2009-08-27 15:58:00,1.2221,1.2223,1.22185,1.22205,261100000.0
2009-08-27 15:59:00,1.22205,1.2224,1.2218,1.2223,350300000.0
2009-08-27 16:00:00,1.2223,1.22245,1.2219,1.22215,245200000.0
2009-08-27 16:01:00,1.22215,1.22225,1.2218,1.22215,212900000.0
2009-08-27 16:02:00,1.22215,1.22225,1.2217,1.22185,240700000.0
2009-08-27 16:03:00,1.22195,1.22215,1.22165,1.2217,227300000.0
2009-08-27 16:04:00,1.2217,1.2219,1.22135,1.22135,156400000.0
2009-08-27 16:05:00,1.22135,1.22185,1.22135,1.22185,127700000.0
2009-08-27 16:06:00,1.22175,1.22225,1.22175,1.222,132500000.0
2009-08-27 16:07:00,1.22195,1.2224,1.22155,1.22205,168800000.0
2009-08-27 16:08:00,1.2221,1.22225,1.2217,1.22215,195900000.0
2009-08-27 16:09:00,1.22195,1.22215,1.2216,1.22195,172900000.0
2009-08-27 16:10:00,1.2219,1.2224,1.2218,1.2224,206400000.0
2009-08-27 16:11:00,1.2223,1.2226,1.22205,1.2222,185600000.0
2009-08-27 16:12:00,1.22215,1.22255,1.22205,1.22235,145800000.0
2009-08-27 16:13:00,1.22225,1.2225,1.22185,1.2221,126100000.0
2009-08-27 16:14:00,1.2221,1.2223,1.2218,1.2223,79000000.0
2009-08-27 16:15:00,1.22225,1.22255,1.2219,1.2222,122600000.0
2009-08-27 16:16:00,1.2223,1.2227,1.22225,1.2225,78300000.0
2009-08-27 16:17:00,1.22245,1.2225,1.2219,1.2224,119700000.0
2009-08-27 16:18:00,1.2223,1.22255,1.22195,1.222,138600000.0
2009-08-27 16:19:00,1.22205,1.22235,1.22185,1.2223,150200000.0
2009-08-27 16:20:00,1.22235,1.2225,1.222,1.22225,55100000.0
2009-08-27 16:21:00,1.22225,1.22235,1.222,1.2222,103400000.0
2009-08-27 16:22:00,1.222,1.22235,1.2218,1.222,128800000.0
2009-08-27 16:23:00,1.22195,1.22235,1.2218,1.22215,140000000.0
2009-08-27 16:24:00,1.22215,1.22235,1.22165,1.22175,100800000.0
2009-08-27 16:25:00,1.22185,1.2224,1.22185,1.22205,114700000.0
2009-08-27 16:26:00,1.2221,1.2224,1.2219,1.22195,64100000.0
2009-08-27 16:27:00,1.22195,1.2221,1.2217,1.22185,143000000.0
2009-08-27 16:28:00,1.2219,1.2223,1.2217,1.2221,161800000.0
2009-08-27 16:29:00,1.2222,1.22245,1.22185,1.2224,119200000.0
2009-08-27 16:30:00,1.22245,1.2226,1.22205,1.22215,178900000.0
2009-08-27 16:31:00,1.22225,1.22255,1.22195,1.222,209500000.0
2009-08-27 16:32:00,1.2221,1.2224,1.2219,1.2222,165800000.0
2009-08-27 16:33:00,1.22225,1.2223,1.2219,1.22195,107200000.0
2009-08-27 16:34:00,1.22195,1.22225,1.2217,1.22215,150700000.0
2009-08-27 16:35:00,1.22215,1.22215,1.2218,1.2219,137800000.0
2009-08-27 16:36:00,1.22195,1.222,1.2216,1.22175,110400000.0
2009-08-27 16:37:00,1.2217,1.22185,1.2214,1.2217,106900000.0
2009-08-27 16:38:00,1.22165,1.2219,1.22135,1.2214,117900000.0
2009-08-27 16:39:00,1.2214,1.22175,1.22135,1.22165,109500000.0
2009-08-27 16:40:00,1.22175,1.2218,1.22135,1.22135,151700000.0
2009-08-27 16:41:00,1.2214,1.2216,1.22135,1.2214,81100000.0
2009-08-27 16:42:00,1.2214,1.2219,1.22135,1.2216,135800000.0
2009-08-27 16:43:00,1.22165,1.2218,1.22135,1.2218,167800000.0
2009-08-27 16:44:00,1.2217,1.2219,1.2215,1.22175,56400000.0
2009-08-27 16:45:00,1.22185,1.22185,1.22135,1.2216,112800000.0
2009-08-27 16:46:00,1.2216,1.22215,1.2216,1.2219,120200000.0
2009-08-27 16:47:00,1.2219,1.22215,1.2217,1.22215,59600000.0
2009-08-27 16:48:00,1.22205,1.2223,1.2219,1.22195,183600000.0
2009-08-27 16:49:00,1.2219,1.22235,1.22185,1.22235,161300000.0
2009-08-27 16:50:00,1.2223,1.2226,1.2221,1.2226,108200000.0
2009-08-27 16:51:00,1.22265,1.22265,1.22165,1.2218,161300000.0
2009-08-27 16:52:00,1.2218,1.22205,1.22165,1.22185,114500000.0
2009-08-27 16:53:00,1.22185,1.22195,1.2217,1.2218,56600000.0
2009-08-27 16:54:00,1.2219,1.2223,1.2216,1.22195,87100000.0
2009-08-27 16:55:00,1.22195,1.22205,1.22165,1.22195,97800000.0
2009-08-27 16:56:00,1.22185,1.22195,1.22165,1.2219,81300000.0
2009-08-27 16:57:00,1.22195,1.22195,1.22165,1.22185,136700000.0
2009-08-27 16:58:00,1.22165,1.22195,1.22165,1.2217,170800000.0
2009-08-27 16:59:00,1.2217,1.22245,1.2216,1.2224,110900000.0
2009-08-27 17:00:00,1.2224,1.22255,1.22175,1.22195,122900000.0
2009-08-27 17:01:00,1.22195,1.2225,1.22185,1.2223,110800000.0
2009-08-27 17:02:00,1.2222,1.22225,1.2217,1.22205,108300000.0
2009-08-27 17:03:00,1.222,1.2224,1.22195,1.2221,56500000.0
2009-08-27 17:04:00,1.2221,1.2225,1.2221,1.22235,89400000.0
2009-08-27 17:05:00,1.22235,1.2225,1.22205,1.2222,85400000.0
2009-08-27 17:06:00,1.2222,1.22245,1.2221,1.2224,49100000.0
2009-08-27 17:07:00,1.22215,1.22245,1.2218,1.222,53400000.0
2009-08-27 17:08:00,1.22215,1.2229,1.222,1.22285,133200000.0
2009-08-27 17:09:00,1.2229,1.2231,1.2224,1.223,87400000.0
2009-08-27 17:10:00,1.22305,1.2232,1.22285,1.22315,56500000.0
2009-08-27 17:11:00,1.2232,1.2233,1.22305,1.22315,69200000.0
2009-08-27 17:12:00,1.22315,1.2237,1.22315,1.22345,78700000.0
2009-08-27 17:13:00,1.2235,1.2235,1.2231,1.2232,66600000.0
2009-08-27 17:14:00,1.22325,1.22335,1.2229,1.223,120200000.0
2009-08-27 17:15:00,1.22305,1.22335,1.22285,1.22315,118200000.0
2009-08-27 17:16:00,1.2231,1.22345,1.22305,1.2233,70800000.0
2009-08-27 17:17:00,1.2231,1.22365,1.2231,1.2235,63600000.0
2009-08-27 17:18:00,1.22355,1.2237,1.22315,1.22345,43800000.0
2009-08-27 17:19:00,1.22335,1.22375,1.2233,1.22365,68900000.0
2009-08-27 17:20:00,1.2236,1.2239,1.2235,1.2237,113900000.0
2009-08-27 17:21:00,1.2236,1.224,1.22355,1.22365,122700000.0
2009-08-27 17:22:00,1.22365,1.22375,1.2231,1.22345,182400000.0
2009-08-27 17:23:00,1.22355,1.22365,1.22315,1.2232,132000000.0
2009-08-27 17:24:00,1.22325,1.22345,1.2231,1.22315,100200000.0
2009-08-27 17:25:00,1.22325,1.2236,1.22315,1.2235,144300000.0
2009-08-27 17:26:00,1.22345,1.22355,1.22315,1.22355,113700000.0
2009-08-27 17:27:00,1.2235,1.22355,1.22285,1.22315,126100000.0
2009-08-27 17:28:00,1.22315,1.2236,1.22305,1.22305,86100000.0
2009-08-27 17:29:00,1.22315,1.2235,1.22305,1.22345,91200000.0
2009-08-27 17:30:00,1.22355,1.22365,1.2231,1.2232,144600000.0
2009-08-27 17:31:00,1.2232,1.22335,1.2228,1.2232,140300000.0
2009-08-27 17:32:00,1.2232,1.22335,1.2228,1.2228,140900000.0
2009-08-27 17:33:00,1.2228,1.2231,1.2228,1.2229,145300000.0
2009-08-27 17:34:00,1.223,1.22315,1.2227,1.22285,198200000.0
2009-08-27 17:35:00,1.22295,1.22345,1.2229,1.2234,193000000.0
2009-08-27 17:36:00,1.22345,1.2235,1.22325,1.22345,94800000.0
2009-08-27 17:37:00,1.22345,1.2237,1.22305,1.22325,164300000.0
2009-08-27 17:38:00,1.22325,1.2234,1.2231,1.2231,122700000.0
2009-08-27 17:39:00,1.22315,1.2235,1.22315,1.2234,118200000.0
2009-08-27 17:40:00,1.2235,1.22355,1.22285,1.22315,235900000.0
2009-08-27 17:41:00,1.2231,1.2232,1.2228,1.22295,107700000.0
2009-08-27 17:42:00,1.223,1.22305,1.2228,1.2228,88200000.0
2009-08-27 17:43:00,1.2229,1.2229,1.2227,1.2229,41600000.0
2009-08-27 17:44:00,1.223,1.223,1.22265,1.22275,122800000.0
2009-08-27 17:45:00,1.22275,1.223,1.22265,1.22275,117700000.0
2009-08-27 17:46:00,1.2227,1.2229,1.2226,1.2227,133900000.0
2009-08-27 17:47:00,1.2227,1.223,1.22265,1.2227,196700000.0
2009-08-27 17:48:00,1.2227,1.22305,1.22255,1.223,156400000.0
2009-08-27 17:49:00,1.223,1.2232,1.22265,1.2232,142700000.0
2009-08-27 17:50:00,1.22295,1.22325,1.2229,1.22325,121100000.0
2009-08-27 17:51:00,1.22335,1.22385,1.2229,1.2238,195700000.0
2009-08-27 17:52:00,1.22385,1.22385,1.2235,1.2236,113300000.0
2009-08-27 17:53:00,1.2234,1.2238,1.22335,1.2238,152900000.0
2009-08-27 17:54:00,1.22355,1.22365,1.223,1.22325,89100000.0
2009-08-27 17:55:00,1.22315,1.2233,1.22285,1.2229,101900000.0
2009-08-27 17:56:00,1.2229,1.2229,1.2228,1.2228,42700000.0
2009-08-27 17:57:00,1.2228,1.22285,1.2227,1.2227,41400000.0
2009-08-27 17:58:00,1.2227,1.22385,1.2227,1.22355,166500000.0
2009-08-27 17:59:00,1.2236,1.2238,1.2233,1.22375,88700000.0
2009-08-27 18:00:00,1.2235,1.22385,1.2231,1.22385,125900000.0
2009-08-27 18:01:00,1.2238,1.2238,1.2235,1.2236,24000000.0
2009-08-27 18:02:00,1.2237,1.2237,1.2232,1.22345,89400000.0
2009-08-27 18:03:00,1.2234,1.22395,1.2231,1.2239,119200000.0
2009-08-27 18:04:00,1.22385,1.2241,1.22365,1.224,55600000.0
2009-08-27 18:05:00,1.224,1.2242,1.2238,1.2242,45400000.0
2009-08-27 18:06:00,1.22415,1.2245,1.22385,1.22395,85500000.0
2009-08-27 18:07:00,1.224,1.22445,1.22395,1.2241,84000000.0
2009-08-27 18:08:00,1.22415,1.2244,1.22375,1.224,139400000.0
2009-08-27 18:09:00,1.22405,1.2246,1.224,1.22455,48000000.0
2009-08-27 18:10:00,1.2245,1.2246,1.22445,1.22445,7000000.0
2009-08-27 18:11:00,1.22455,1.225,1.2244,1.22445,109500000.0
2009-08-27 18:12:00,1.22445,1.22455,1.22385,1.22435,204800000.0
2009-08-27 18:13:00,1.22415,1.22435,1.2239,1.224,113900000.0
2009-08-27 18:14:00,1.224,1.22425,1.2238,1.22415,124600000.0
2009-08-27 18:15:00,1.2241,1.2244,1.2239,1.22405,114800000.0
2009-08-27 18:16:00,1.2241,1.2244,1.22395,1.2244,54300000.0
2009-08-27 18:17:00,1.2244,1.2244,1.22425,1.2243,10000000.0
2009-08-27 18:18:00,1.22425,1.22455,1.2242,1.2244,31000000.0
2009-08-27 18:19:00,1.2243,1.2244,1.2239,1.224,55700000.0
2009-08-27 18:20:00,1.224,1.2242,1.22365,1.2237,154500000.0
2009-08-27 18:21:00,1.2237,1.2237,1.2237,1.2237,90100000.0
2009-08-27 18:22:00,1.2237,1.2237,1.2237,1.2237,35200000.0
2009-08-27 18:23:00,1.2237,1.2237,1.2229,1.2237,54600000.0
2009-08-27 18:24:00,1.2237,1.2237,1.2237,1.2237,15000000.0
2009-08-27 18:25:00,1.2237,1.2237,1.2237,1.2237,19500000.0
2009-08-27 18:26:00,1.2237,1.2237,1.2237,1.2237,36000000.0
2009-08-27 18:27:00,1.2238,1.2238,1.2237,1.2237,66400000.0
2009-08-27 18:28:00,1.2237,1.2237,1.2237,1.2237,84900000.0
2009-08-27 18:29:00,1.2237,1.2239,1.22365,1.2238,141200000.0
2009-08-27 18:30:00,1.2237,1.22435,1.2237,1.22435,153300000.0
2009-08-27 18:31:00,1.22425,1.22435,1.2235,1.2237,148300000.0
2009-08-27 18:32:00,1.2239,1.2241,1.22365,1.22385,139200000.0
2009-08-27 18:33:00,1.22375,1.22415,1.2236,1.2237,138500000.0
2009-08-27 18:34:00,1.2237,1.2243,1.22365,1.22395,154900000.0
2009-08-27 18:35:00,1.22385,1.2242,1.2236,1.22365,109900000.0
2009-08-27 18:36:00,1.2237,1.224,1.2237,1.22385,79900000.0
2009-08-27 18:37:00,1.22395,1.2242,1.2238,1.224,48500000.0
2009-08-27 18:38:00,1.22405,1.2242,1.22365,1.22395,72400000.0
2009-08-27 18:39:00,1.22405,1.2241,1.2237,1.2237,58500000.0
2009-08-27 18:40:00,1.2237,1.22375,1.2237,1.2237,57800000.0
2009-08-27 18:41:00,1.2237,1.2237,1.2237,1.2237,79800000.0
2009-08-27 18:42:00,1.2237,1.2237,1.2237,1.2237,44800000.0
2009-08-27 18:43:00,1.2237,1.2237,1.2237,1.2237,19600000.0
2009-08-27 18:44:00,1.2237,1.2237,1.2237,1.2237,86800000.0
2009-08-27 18:45:00,1.2237,1.2237,1.2237,1.2237,33600000.0
2009-08-27 18:46:00,1.2237,1.2237,1.2237,1.2237,32200000.0
2009-08-27 18:47:00,1.2237,1.2237,1.2237,1.2237,28000000.0
2009-08-27 18:48:00,1.2237,1.2237,1.2237,1.2237,49000000.0
2009-08-27 18:49:00,1.2237,1.2237,1.2237,1.2237,77000000.0
2009-08-27 18:50:00,1.2237,1.2237,1.2237,1.2237,21000000.0
2009-08-27 18:51:00,1.2237,1.2237,1.2237,1.2237,29400000.0
2009-08-27 18:52:00,1.2237,1.2237,1.2237,1.2237,29400000.0
2009-08-27 18:53:00,1.2237,1.2237,1.2237,1.2237,24800000.0
2009-08-27 18:54:00,1.2237,1.2237,1.2237,1.2237,6100000.0
2009-08-27 18:55:00,1.2237,1.2237,1.22305,1.22325,22900000.0
2009-08-27 18:56:00,1.22345,1.22345,1.223,1.2232,50700000.0
2009-08-27 18:57:00,1.2232,1.2235,1.22315,1.2234,52600000.0
2009-08-27 18:58:00,1.22345,1.2236,1.2231,1.2233,92400000.0
2009-08-27 18:59:00,1.22345,1.2236,1.22325,1.2236,94000000.0
2009-08-27 19:00:00,1.22355,1.2236,1.22355,1.22355,12100000.0
2009-08-27 19:01:00,1.22335,1.2235,1.22325,1.22325,102300000.0
2009-08-27 19:02:00,1.22325,1.22355,1.22325,1.2235,63100000.0
2009-08-27 19:03:00,1.2235,1.2236,1.22325,1.22325,238600000.0
2009-08-27 19:04:00,1.22315,1.2236,1.223,1.2233,140000000.0
2009-08-27 19:05:00,1.22335,1.22355,1.2232,1.2232,90100000.0
2009-08-27 19:06:00,1.22325,1.22355,1.2232,1.2234,134900000.0
2009-08-27 19:07:00,1.22335,1.22345,1.2232,1.22325,26300000.0
2009-08-27 19:08:00,1.2233,1.2236,1.2233,1.2234,76300000.0
2009-08-27 19:09:00,1.2232,1.2234,1.2231,1.22335,82500000.0
2009-08-27 19:10:00,1.22335,1.22345,1.2229,1.22325,125200000.0
2009-08-27 19:11:00,1.223,1.2231,1.22295,1.22295,106900000.0
2009-08-27 19:12:00,1.22295,1.223,1.2228,1.2229,99400000.0
2009-08-27 19:13:00,1.22285,1.223,1.22285,1.223,21700000.0
2009-08-27 19:14:00,1.2229,1.2231,1.22275,1.22285,77900000.0
2009-08-27 19:15:00,1.22285,1.2231,1.22285,1.2231,33600000.0
2009-08-27 19:16:00,1.223,1.22335,1.223,1.22335,40200000.0
2009-08-27 19:17:00,1.2233,1.22335,1.2231,1.2232,36000000.0
2009-08-27 19:18:00,1.2232,1.2235,1.2232,1.2232,37200000.0
2009-08-27 19:19:00,1.22325,1.22325,1.22285,1.22315,113900000.0
2009-08-27 19:20:00,1.22315,1.2234,1.22315,1.2234,32700000.0
2009-08-27 19:21:00,1.22335,1.22345,1.22335,1.22345,21100000.0
2009-08-27 19:22:00,1.22335,1.2234,1.22335,1.2234,4000000.0
2009-08-27 19:23:00,1.22345,1.22375,1.22345,1.2237,59500000.0
2009-08-27 19:24:00,1.22365,1.22365,1.22315,1.22345,86000000.0
2009-08-27 19:25:00,1.2231,1.2234,1.22305,1.2233,97100000.0
2009-08-27 19:26:00,1.2233,1.22345,1.2229,1.2229,91600000.0
2009-08-27 19:27:00,1.223,1.22325,1.2229,1.22295,50900000.0
2009-08-27 19:28:00,1.22295,1.22295,1.22285,1.22285,33300000.0
2009-08-27 19:29:00,1.22285,1.223,1.2227,1.22285,83500000.0
2009-08-27 19:30:00,1.22305,1.2234,1.2229,1.2234,46700000.0
2009-08-27 19:31:00,1.2234,1.2234,1.2228,1.22315,55600000.0
2009-08-27 19:32:00,1.22315,1.2235,1.223,1.22345,82100000.0
2009-08-27 19:33:00,1.2236,1.22365,1.22325,1.2233,88700000.0
2009-08-27 19:34:00,1.22325,1.22335,1.2232,1.22335,46600000.0
2009-08-27 19:35:00,1.2234,1.22355,1.2231,1.2233,98400000.0
2009-08-27 19:36:00,1.22335,1.2234,1.22325,1.22335,39100000.0
2009-08-27 19:37:00,1.2233,1.2238,1.22295,1.2235,99100000.0
2009-08-27 19:38:00,1.22355,1.2236,1.22325,1.2234,96100000.0
2009-08-27 19:39:00,1.2234,1.2237,1.2234,1.22365,33500000.0
2009-08-27 19:40:00,1.22365,1.22365,1.223,1.22315,48000000.0
2009-08-27 19:41:00,1.22315,1.22335,1.22305,1.22315,65800000.0
2009-08-27 19:42:00,1.22305,1.22315,1.2228,1.22285,96700000.0
2009-08-27 19:43:00,1.2229,1.2236,1.2229,1.2236,62200000.0
2009-08-27 19:44:00,1.2238,1.2238,1.22295,1.2231,186100000.0
2009-08-27 19:45:00,1.2231,1.2234,1.22295,1.22335,246400000.0
2009-08-27 19:46:00,1.2234,1.2237,1.223,1.2231,143500000.0
2009-08-27 19:47:00,1.2231,1.22315,1.22295,1.22305,109600000.0
2009-08-27 19:48:00,1.223,1.22365,1.2227,1.2236,93200000.0
2009-08-27 19:49:00,1.2236,1.2238,1.2232,1.22375,115400000.0
2009-08-27 19:50:00,1.22365,1.2237,1.22315,1.22365,124800000.0
2009-08-27 19:51:00,1.22365,1.22375,1.22325,1.2237,53900000.0
2009-08-27 19:52:00,1.2236,1.2239,1.22345,1.2238,132300000.0
2009-08-27 19:53:00,1.2239,1.22415,1.2238,1.22415,68600000.0
2009-08-27 19:54:00,1.2242,1.2243,1.2233,1.224,144800000.0
2009-08-27 19:55:00,1.224,1.224,1.2232,1.2236,148500000.0
2009-08-27 19:56:00,1.2235,1.2235,1.22295,1.2232,120400000.0
2009-08-27 19:57:00,1.2231,1.22315,1.2227,1.22295,82200000.0
2009-08-27 19:58:00,1.223,1.22305,1.2228,1.223,11000000.0
2009-08-27 19:59:00,1.2229,1.2233,1.2229,1.2233,14000000.0
2009-08-27 20:00:00,1.2232,1.2234,1.2231,1.2234,17000000.0
2009-08-27 20:01:00,1.2232,1.2232,1.2228,1.22285,39000000.0
2009-08-27 20:02:00,1.22285,1.22315,1.22285,1.2231,13000000.0
2009-08-27 20:03:00,1.2231,1.22325,1.2227,1.2227,105200000.0
2009-08-27 20:04:00,1.2227,1.2228,1.2227,1.2227,63800000.0
2009-08-27 20:05:00,1.2227,1.2228,1.2227,1.2228,106600000.0
2009-08-27 20:06:00,1.2228,1.2229,1.22245,1.2227,119560000.0
2009-08-27 20:07:00,1.2227,1.2233,1.22265,1.2229,155000000.0
2009-08-27 20:08:00,1.22295,1.2232,1.22265,1.22265,98700000.0
2009-08-27 20:09:00,1.2227,1.2228,1.22265,1.2227,70400000.0
2009-08-27 20:10:00,1.2227,1.2227,1.2227,1.2227,60100000.0
2009-08-27 20:11:00,1.2227,1.2228,1.2227,1.2228,38700000.0
2009-08-27 20:12:00,1.2228,1.2231,1.22265,1.2227,145100000.0
2009-08-27 20:13:00,1.2227,1.2227,1.22245,1.22245,95720000.0
2009-08-27 20:14:00,1.22245,1.2227,1.22245,1.22265,161820000.0
2009-08-27 20:15:00,1.22265,1.22275,1.22245,1.22245,127320000.0
2009-08-27 20:16:00,1.22245,1.22245,1.2205,1.2207,125370000.0
2009-08-27 20:17:00,1.2207,1.222,1.2205,1.22145,397000000.0
2009-08-27 20:18:00,1.2215,1.2219,1.2214,1.2216,188800000.0
2009-08-27 20:19:00,1.2216,1.2221,1.22135,1.2217,434100000.0
2009-08-27 20:20:00,1.2217,1.2218,1.2206,1.22115,234800000.0
2009-08-27 20:21:00,1.2212,1.2215,1.2211,1.22135,121600000.0
2009-08-27 20:22:00,1.22135,1.22185,1.2212,1.22185,487800000.0
2009-08-27 20:23:00,1.22185,1.22215,1.2215,1.22175,664400000.0
2009-08-27 20:24:00,1.22175,1.2219,1.2209,1.22105,188900000.0
2009-08-27 20:25:00,1.22105,1.2211,1.2206,1.22075,232200000.0
2009-08-27 20:26:00,1.2208,1.2209,1.22065,1.2207,122400000.0
2009-08-27 20:27:00,1.2207,1.2215,1.2207,1.2212,203300000.0
2009-08-27 20:28:00,1.22105,1.22135,1.2198,1.22085,317300000.0
2009-08-27 20:29:00,1.22085,1.22135,1.21985,1.22,236900000.0
2009-08-27 20:30:00,1.22005,1.22065,1.2196,1.2203,274500000.0
2009-08-27 20:31:00,1.22025,1.22105,1.2196,1.2196,452800000.0
2009-08-27 20:32:00,1.21975,1.22085,1.21955,1.21995,232500000.0
2009-08-27 20:33:00,1.21975,1.21985,1.2196,1.2197,116100000.0
2009-08-27 20:34:00,1.2197,1.22035,1.2196,1.2197,244100000.0
2009-08-27 20:35:00,1.21975,1.22095,1.2195,1.22,216100000.0
2009-08-27 20:36:00,1.22015,1.2209,1.21955,1.22,252800000.0
2009-08-27 20:37:00,1.2198,1.22045,1.21965,1.21995,217900000.0
2009-08-27 20:38:00,1.21995,1.22015,1.2196,1.22005,311500000.0
2009-08-27 20:39:00,1.21995,1.22025,1.2196,1.21975,124600000.0
2009-08-27 20:40:00,1.2198,1.2202,1.2198,1.2199,62100000.0
2009-08-27 20:41:00,1.21995,1.22035,1.2199,1.22035,137500000.0
2009-08-27 20:42:00,1.2204,1.22065,1.2198,1.22005,63300000.0
2009-08-27 20:43:00,1.22,1.22065,1.21985,1.22065,173200000.0
2009-08-27 20:44:00,1.2208,1.2215,1.22035,1.22035,211500000.0
2009-08-27 20:45:00,1.2204,1.2214,1.2201,1.2205,336510000.0
2009-08-27 20:46:00,1.2205,1.22105,1.2202,1.22085,385100000.0
2009-08-27 20:47:00,1.22085,1.22095,1.22035,1.2209,130200000.0
2009-08-27 20:48:00,1.2209,1.22135,1.2206,1.22075,346500000.0
2009-08-27 20:49:00,1.22075,1.22095,1.22055,1.22075,247100000.0
2009-08-27 20:50:00,1.22075,1.2209,1.2205,1.2207,311300000.0
2009-08-27 20:51:00,1.2206,1.22125,1.2205,1.22115,273400000.0
2009-08-27 20:52:00,1.22115,1.2215,1.2205,1.22075,696600000.0
2009-08-27 20:53:00,1.22075,1.2208,1.2205,1.2207,283100000.0
2009-08-27 20:54:00,1.2206,1.2212,1.2206,1.221,297200000.0
2009-08-27 20:55:00,1.221,1.221,1.2204,1.22085,290100000.0
2009-08-27 20:56:00,1.22075,1.2209,1.22045,1.2206,243200000.0
2009-08-27 20:57:00,1.2205,1.2205,1.2202,1.2203,90400000.0
2009-08-27 20:58:00,1.22035,1.22055,1.22025,1.2204,60600000.0
2009-08-27 20:59:00,1.2204,1.2205,1.2201,1.22035,109420000.0
2009-08-27 21:00:00,1.2204,1.22065,1.2201,1.2206,49500000.0
2009-08-27 21:01:00,1.2201,1.22045,1.2201,1.22045,56340000.0
2009-08-27 21:02:00,1.2202,1.2202,1.2201,1.2201,73700000.0
2009-08-27 21:03:00,1.2201,1.22065,1.2201,1.22045,119520000.0
2009-08-27 21:04:00,1.22035,1.2207,1.2201,1.2201,68670000.0
2009-08-27 21:05:00,1.2201,1.22035,1.2201,1.2201,81210000.0
2009-08-27 21:06:00,1.2201,1.2201,1.2201,1.2201,63840000.0
2009-08-27 21:07:00,1.2201,1.2202,1.2201,1.2201,55410000.0
2009-08-27 21:08:00,1.2201,1.2201,1.2201,1.2201,62000000.0
2009-08-27 21:09:00,1.2201,1.2201,1.2201,1.2201,57350000.0
2009-08-27 21:10:00,1.2201,1.2202,1.21955,1.2201,75930000.0
2009-08-27 21:11:00,1.2201,1.2201,1.21955,1.2201,62410000.0
2009-08-27 21:12:00,1.2201,1.2201,1.2201,1.2201,70060000.0
2009-08-27 21:13:00,1.2201,1.2201,1.2201,1.2201,67580000.0
2009-08-27 21:14:00,1.2201,1.2201,1.21895,1.2197,56140000.0
2009-08-27 21:15:00,1.2197,1.2197,1.2197,1.2197,24000000.0
2009-08-27 21:16:00,1.2197,1.2197,1.2197,1.2197,27200000.0
2009-08-27 21:17:00,1.2197,1.2197,1.2197,1.2197,16000000.0
2009-08-27 21:18:00,1.2197,1.21975,1.2197,1.21975,18200000.0
2009-08-27 21:19:00,1.2197,1.2199,1.2196,1.2197,44300000.0
2009-08-27 21:20:00,1.2197,1.22005,1.2197,1.22005,70400000.0
2009-08-27 21:21:00,1.22005,1.22005,1.22005,1.22005,80000000.0
2009-08-27 21:22:00,1.22005,1.22005,1.22005,1.22005,204000000.0
2009-08-27 21:23:00,1.22005,1.22005,1.21885,1.2197,102400000.0
2009-08-27 21:24:00,1.2197,1.2197,1.2197,1.2197,64800000.0
2009-08-27 21:25:00,1.2197,1.2197,1.21865,1.2197,115000000.0
2009-08-27 21:26:00,1.2197,1.2198,1.21965,1.21965,73200000.0
2009-08-27 21:27:00,1.21965,1.21985,1.21965,1.2197,158400000.0
2009-08-27 21:28:00,1.2197,1.2197,1.2197,1.2197,56400000.0
2009-08-27 21:29:00,1.2197,1.2197,1.2197,1.2197,20400000.0
2009-08-27 21:30:00,1.2197,1.2197,1.2197,1.2197,28800000.0
2009-08-27 21:31:00,1.2197,1.2197,1.2197,1.2197,30000000.0
2009-08-27 21:32:00,1.2197,1.2197,1.2197,1.2197,28800000.0
2009-08-27 21:33:00,1.2197,1.2197,1.2197,1.2197,9600000.0
2009-08-27 21:34:00,1.2197,1.2197,1.2197,1.2197,37200000.0
2009-08-27 21:35:00,1.2197,1.22005,1.2196,1.2197,86100000.0
2009-08-27 21:36:00,1.2197,1.22,1.21965,1.21985,113300000.0
2009-08-27 21:37:00,1.21985,1.22025,1.2196,1.21985,336700000.0
2009-08-27 21:38:00,1.21985,1.21985,1.2198,1.2198,796000000.0
2009-08-27 21:39:00,1.2198,1.2199,1.2196,1.2197,797200000.0
2009-08-27 21:40:00,1.2198,1.22045,1.2198,1.2201,760300000.0
2009-08-27 21:41:00,1.22015,1.22025,1.21975,1.2198,714000000.0
2009-08-27 21:42:00,1.2198,1.2198,1.2196,1.2197,28600000.0
2009-08-27 21:43:00,1.2197,1.2199,1.21965,1.2199,474700000.0
2009-08-27 21:44:00,1.2199,1.2199,1.2196,1.21985,765200000.0
2009-08-27 21:45:00,1.21985,1.2199,1.21975,1.21985,780000000.0
2009-08-27 21:46:00,1.21985,1.22,1.21975,1.21995,876000000.0
2009-08-27 21:47:00,1.21995,1.21995,1.21975,1.21985,896000000.0
2009-08-27 21:48:00,1.21985,1.2199,1.21975,1.21975,788000000.0
2009-08-27 21:49:00,1.21975,1.22,1.21955,1.2197,852200000.0
2009-08-27 21:50:00,1.21985,1.22025,1.2196,1.2201,865600000.0
2009-08-27 21:51:00,1.22005,1.22035,1.21985,1.22015,937600000.0
2009-08-27 21:52:00,1.22015,1.2204,1.2199,1.22025,844100000.0
2009-08-27 21:53:00,1.22015,1.22045,1.2197,1.22045,591100000.0
2009-08-27 21:54:00,1.22045,1.22055,1.2201,1.22025,244700000.0
2009-08-27 21:55:00,1.22025,1.22045,1.2198,1.22015,662000000.0
2009-08-27 21:56:00,1.22015,1.2202,1.21995,1.21995,650900000.0
2009-08-27 21:57:00,1.21995,1.21995,1.21965,1.2197,270500000.0
2009-08-27 21:58:00,1.2197,1.2211,1.21965,1.2204,353900000.0
2009-08-27 21:59:00,1.2204,1.22065,1.2201,1.22015,477400000.0
2009-08-27 22:00:00,1.22015,1.2202,1.22,1.22015,841600000.0
2009-08-27 22:01:00,1.22015,1.2204,1.21965,1.2197,566800000.0
2009-08-27 22:02:00,1.21975,1.2198,1.21975,1.2198,170000000.0
2009-08-27 22:03:00,1.2198,1.2198,1.2197,1.2197,342800000.0
2009-08-27 22:04:00,1.2197,1.2197,1.2197,1.2197,243200000.0
2009-08-27 22:05:00,1.2197,1.2197,1.2197,1.2197,70400000.0
2009-08-27 22:06:00,1.2197,1.2197,1.2197,1.2197,30400000.0
2009-08-27 22:07:00,1.2197,1.2197,1.2197,1.2197,16000000.0
2009-08-27 22:08:00,1.2197,1.2197,1.2197,1.2197,4800000.0
2009-08-27 22:09:00,1.2197,1.2197,1.2197,1.2197,9600000.0
2009-08-27 22:10:00,1.2197,1.2197,1.2197,1.2197,156200000.0
2009-08-27 22:11:00,1.2197,1.2197,1.2197,1.2197,278600000.0
2009-08-27 22:12:00,1.2197,1.2197,1.2197,1.2197,231000000.0
2009-08-27 22:13:00,1.2197,1.2197,1.2197,1.2197,35000000.0
2009-08-27 22:14:00,1.2197,1.2197,1.2197,1.2197,8400000.0
2009-08-27 22:15:00,1.2197,1.2197,1.2197,1.2197,2800000.0
2009-08-27 22:16:00,1.2197,1.2197,1.2197,1.2197,17400000.0
2009-08-27 22:17:00,1.2197,1.2197,1.2197,1.2197,13300000.0
2009-08-27 22:18:00,1.2197,1.2197,1.2197,1.2197,1000000.0
2009-08-27 22:19:00,1.2197,1.2198,1.2197,1.2198,13400000.0
2009-08-27 22:20:00,1.2197,1.22005,1.2197,1.22005,64200000.0
2009-08-27 22:21:00,1.22005,1.22005,1.2198,1.2198,202000000.0
2009-08-27 22:22:00,1.2199,1.22015,1.21975,1.2201,152600000.0
2009-08-27 22:23:00,1.2201,1.2203,1.2201,1.22025,184000000.0
2009-08-27 22:24:00,1.22025,1.2203,1.2202,1.22025,220000000.0
2009-08-27 22:25:00,1.22025,1.22035,1.21965,1.2198,135000000.0
2009-08-27 22:26:00,1.2198,1.2198,1.2197,1.2197,182000000.0
2009-08-27 22:27:00,1.2197,1.21975,1.2197,1.21975,171000000.0
2009-08-27 22:28:00,1.21975,1.21975,1.2197,1.2197,162000000.0
2009-08-27 22:29:00,1.2197,1.21975,1.2197,1.2197,195000000.0
2009-08-27 22:30:00,1.2197,1.2199,1.2197,1.2199,185600000.0
2009-08-27 22:31:00,1.2199,1.2208,1.2197,1.2206,230500000.0
2009-08-27 22:32:00,1.2206,1.2207,1.21985,1.21995,199600000.0
2009-08-27 22:33:00,1.21995,1.22045,1.21995,1.22035,209800000.0
2009-08-27 22:34:00,1.22035,1.22035,1.2203,1.2203,171000000.0
2009-08-27 22:35:00,1.2203,1.2204,1.2201,1.22015,226200000.0
2009-08-27 22:36:00,1.22015,1.22015,1.21975,1.22,206000000.0
2009-08-27 22:37:00,1.22,1.22005,1.21985,1.21995,190000000.0
2009-08-27 22:38:00,1.2201,1.22025,1.2198,1.22025,246100000.0
2009-08-27 22:39:00,1.22025,1.22025,1.22005,1.2201,549000000.0
2009-08-27 22:40:00,1.2201,1.22025,1.2201,1.22025,344500000.0
2009-08-27 22:41:00,1.22025,1.22025,1.22015,1.22025,239600000.0
2009-08-27 22:42:00,1.22025,1.22025,1.2198,1.2199,210000000.0
2009-08-27 22:43:00,1.2199,1.2199,1.21965,1.2197,307600000.0
2009-08-27 22:44:00,1.2197,1.2197,1.2197,1.2197,364000000.0
2009-08-27 22:45:00,1.21975,1.2202,1.21975,1.2202,261600000.0
2009-08-27 22:46:00,1.2202,1.22065,1.22015,1.22055,338600000.0
2009-08-27 22:47:00,1.22055,1.2206,1.2201,1.22045,374400000.0
2009-08-27 22:48:00,1.22045,1.2209,1.2204,1.22075,356100000.0
2009-08-27 22:49:00,1.22075,1.221,1.2203,1.221,240500000.0
2009-08-27 22:50:00,1.2209,1.2211,1.22045,1.22065,306800000.0
2009-08-27 22:51:00,1.22065,1.221,1.2205,1.22075,305600000.0
2009-08-27 22:52:00,1.22075,1.22075,1.22035,1.22045,278200000.0
2009-08-27 22:53:00,1.22045,1.22045,1.2203,1.2204,186000000.0
2009-08-27 22:54:00,1.2204,1.22085,1.2204,1.2208,196000000.0
2009-08-27 22:55:00,1.2208,1.2208,1.2201,1.22025,362400000.0
2009-08-27 22:56:00,1.22025,1.2212,1.22015,1.2206,362100000.0
2009-08-27 22:57:00,1.2206,1.2211,1.22005,1.22055,287800000.0
2009-08-27 22:58:00,1.2206,1.2208,1.2202,1.2205,423400000.0
2009-08-27 22:59:00,1.2205,1.2205,1.22,1.22005,235750000.0
2009-08-27 23:00:00,1.22005,1.2208,1.22005,1.22075,197000000.0
2009-08-27 23:01:00,1.22075,1.22075,1.22055,1.22055,198000000.0
2009-08-27 23:02:00,1.22055,1.22065,1.2205,1.22065,193000000.0
2009-08-27 23:03:00,1.22075,1.22075,1.22045,1.2207,225400000.0
2009-08-27 23:04:00,1.2207,1.22085,1.2207,1.22085,198400000.0
2009-08-27 23:05:00,1.22085,1.2209,1.2208,1.22085,185000000.0
2009-08-27 23:06:00,1.22085,1.22105,1.2207,1.22105,188000000.0
2009-08-27 23:07:00,1.22105,1.22125,1.2208,1.22095,196000000.0
2009-08-27 23:08:00,1.22095,1.2213,1.2209,1.221,217000000.0
2009-08-27 23:09:00,1.221,1.2212,1.22075,1.221,269500000.0
2009-08-27 23:10:00,1.221,1.22115,1.21995,1.221,238700000.0
2009-08-27 23:11:00,1.221,1.2211,1.2209,1.2211,186400000.0
2009-08-27 23:12:00,1.2211,1.2211,1.2209,1.22095,369000000.0
2009-08-27 23:13:00,1.22095,1.22115,1.22095,1.22115,388300000.0
2009-08-27 23:14:00,1.22115,1.22135,1.2211,1.2212,289900000.0
2009-08-27 23:15:00,1.2212,1.2213,1.22075,1.2213,277300000.0
2009-08-27 23:16:00,1.2213,1.2214,1.22105,1.2214,295500000.0
2009-08-27 23:17:00,1.2214,1.22165,1.2206,1.22075,92700000.0
2009-08-27 23:18:00,1.2208,1.22095,1.2208,1.22095,19200000.0
2009-08-27 23:19:00,1.22075,1.22075,1.22045,1.22065,5000000.0
2009-08-27 23:20:00,1.2206,1.2206,1.2206,1.2206,2000000.0
2009-08-27 23:21:00,1.2207,1.2207,1.2207,1.2207,2000000.0
2009-08-27 23:22:00,1.22075,1.22075,1.22055,1.22055,4000000.0
2009-08-27 23:23:00,1.2206,1.22065,1.22015,1.2203,22200000.0
2009-08-27 23:24:00,1.22035,1.22075,1.22035,1.22065,23800000.0
2009-08-27 23:25:00,1.22065,1.22065,1.22065,1.22065,3000000.0
2009-08-27 23:26:00,1.22055,1.22075,1.2205,1.22075,20500000.0
2009-08-27 23:27:00,1.2208,1.22085,1.22055,1.2206,25300000.0
2009-08-27 23:28:00,1.2206,1.2206,1.2205,1.22055,10200000.0
2009-08-27 23:29:00,1.2205,1.22075,1.2205,1.2207,12600000.0
2009-08-27 23:30:00,1.22045,1.2207,1.22045,1.2207,16400000.0
2009-08-27 23:31:00,1.22065,1.22125,1.22065,1.22125,9000000.0
2009-08-27 23:32:00,1.22055,1.2207,1.22025,1.22065,19400000.0
2009-08-27 23:33:00,1.2206,1.2206,1.2206,1.2206,2000000.0
2009-08-27 23:34:00,1.2206,1.2206,1.22015,1.2205,14400000.0
2009-08-27 23:35:00,1.22045,1.2205,1.22015,1.22025,221900000.0
2009-08-27 23:36:00,1.2203,1.22065,1.2203,1.22065,25500000.0
2009-08-27 23:37:00,1.22065,1.2212,1.22035,1.2204,58700000.0
2009-08-27 23:38:00,1.22065,1.22065,1.22065,1.22065,2000000.0
2009-08-27 23:39:00,1.22075,1.22075,1.22075,1.22075,2000000.0
2009-08-27 23:40:00,1.22065,1.2207,1.22065,1.2207,8200000.0
2009-08-27 23:41:00,1.2206,1.22065,1.22035,1.2204,18200000.0
2009-08-27 23:42:00,1.2204,1.2213,1.22015,1.2211,187950000.0
2009-08-27 23:43:00,1.22105,1.2212,1.22015,1.2202,70000000.0
2009-08-27 23:44:00,1.22015,1.22105,1.22015,1.22065,64300000.0
2009-08-27 23:45:00,1.2205,1.2205,1.2205,1.2205,9000000.0
2009-08-27 23:46:00,1.22065,1.2211,1.22035,1.2211,35300000.0
2009-08-27 23:47:00,1.22075,1.2209,1.22015,1.22085,44700000.0
2009-08-27 23:48:00,1.2209,1.22145,1.2209,1.2212,32800000.0
2009-08-27 23:49:00,1.2211,1.22115,1.22015,1.22055,29700000.0
2009-08-27 23:50:00,1.22065,1.22075,1.22015,1.22045,24300000.0
2009-08-27 23:51:00,1.22055,1.2207,1.22015,1.2202,56100000.0
2009-08-27 23:52:00,1.22015,1.2202,1.22015,1.2202,48000000.0
2009-08-27 23:53:00,1.2203,1.2203,1.22015,1.2203,54350000.0
2009-08-27 23:54:00,1.2203,1.2204,1.2202,1.2204,29500000.0
2009-08-27 23:55:00,1.2204,1.22055,1.22015,1.22015,61900000.0
2009-08-27 23:56:00,1.22015,1.2207,1.22015,1.22015,37150000.0
2009-08-27 23:57:00,1.22025,1.2211,1.22015,1.22015,53850000.0
2009-08-27 23:58:00,1.22015,1.22015,1.22015,1.22015,68950000.0
2009-08-27 23:59:00,1.22015,1.22015,1.22015,1.22015,64050000.0
2009-08-28 00:00:00,1.22015,1.22015,1.22015,1.22015,74200000.0
2009-08-28 00:01:00,1.22015,1.22035,1.22015,1.22015,37500000.0
2009-08-28 00:02:00,1.2202,1.22035,1.2202,1.22035,10000000.0
2009-08-28 00:03:00,1.22015,1.22015,1.22015,1.22015,75450000.0
2009-08-28 00:04:00,1.22015,1.22055,1.22015,1.22015,114300000.0
2009-08-28 00:05:00,1.22015,1.22055,1.22015,1.22055,25350000.0
2009-08-28 00:06:00,1.22055,1.2206,1.2205,1.22055,8000000.0
2009-08-28 00:07:00,1.22055,1.22065,1.22015,1.22015,37350000.0
2009-08-28 00:08:00,1.22015,1.2203,1.22015,1.22025,41400000.0
2009-08-28 00:09:00,1.2203,1.22035,1.22015,1.2203,43200000.0
2009-08-28 00:10:00,1.2203,1.2203,1.22025,1.22025,5000000.0
2009-08-28 00:11:00,1.2203,1.22035,1.22015,1.22015,46950000.0
2009-08-28 00:12:00,1.22015,1.22015,1.22015,1.22015,67550000.0
2009-08-28 00:13:00,1.22015,1.2203,1.22015,1.22015,109700000.0
2009-08-28 00:14:00,1.22015,1.22115,1.22015,1.22115,76500000.0
2009-08-28 00:15:00,1.22105,1.22105,1.22065,1.2207,7300000.0
2009-08-28 00:16:00,1.22075,1.22115,1.22075,1.22095,27700000.0
2009-08-28 00:17:00,1.221,1.2211,1.221,1.22105,5000000.0
2009-08-28 00:18:00,1.221,1.2211,1.221,1.221,10000000.0
2009-08-28 00:19:00,1.221,1.22105,1.2207,1.22105,33100000.0
2009-08-28 00:20:00,1.2211,1.22115,1.22075,1.22075,23300000.0
2009-08-28 00:21:00,1.22075,1.22105,1.22015,1.221,78600000.0
2009-08-28 00:22:00,1.221,1.22115,1.22045,1.22055,15200000.0
2009-08-28 00:23:00,1.22095,1.2211,1.2204,1.2208,22100000.0
2009-08-28 00:24:00,1.22055,1.22055,1.2202,1.2205,41300000.0
2009-08-28 00:25:00,1.2205,1.2205,1.22045,1.2205,13000000.0
2009-08-28 00:26:00,1.2205,1.2211,1.2205,1.2211,17600000.0
2009-08-28 00:27:00,1.22105,1.22115,1.22045,1.22095,29900000.0
2009-08-28 00:28:00,1.22095,1.2211,1.22015,1.2209,45300000.0
2009-08-28 00:29:00,1.22095,1.22095,1.22015,1.22045,21200000.0
2009-08-28 00:30:00,1.2205,1.221,1.2205,1.22095,12100000.0
2009-08-28 00:31:00,1.22095,1.22095,1.22095,1.22095,5000000.0
2009-08-28 00:32:00,1.2207,1.2207,1.2207,1.2207,2000000.0
2009-08-28 00:33:00,1.22085,1.22095,1.2204,1.22055,15000000.0
2009-08-28 00:34:00,1.22055,1.22075,1.22055,1.22075,5100000.0
2009-08-28 00:35:00,1.22055,1.2208,1.2204,1.2208,22200000.0
2009-08-28 00:36:00,1.22075,1.22085,1.2204,1.22075,13100000.0
2009-08-28 00:37:00,1.2204,1.2204,1.22015,1.22015,44650000.0
2009-08-28 00:38:00,1.22015,1.22035,1.22015,1.22035,33650000.0
2009-08-28 00:39:00,1.22015,1.22035,1.22015,1.22035,326050000.0
2009-08-28 00:40:00,1.22015,1.22015,1.22015,1.22015,71250000.0
2009-08-28 00:41:00,1.22015,1.2207,1.22015,1.2207,500900000.0
2009-08-28 00:42:00,1.22035,1.2209,1.22035,1.22065,16200000.0
2009-08-28 00:43:00,1.22045,1.22045,1.22045,1.22045,1000000.0
2009-08-28 00:44:00,1.2206,1.22095,1.22045,1.22045,17000000.0
2009-08-28 00:45:00,1.2206,1.22125,1.22055,1.22115,27000000.0
2009-08-28 00:46:00,1.22105,1.2211,1.22085,1.22085,7000000.0
2009-08-28 00:47:00,1.2208,1.22095,1.2204,1.22055,26300000.0
2009-08-28 00:48:00,1.2206,1.2207,1.2206,1.2207,3000000.0
2009-08-28 00:49:00,1.22075,1.22095,1.22075,1.22095,8100000.0
2009-08-28 00:50:00,1.22095,1.221,1.22075,1.22085,7100000.0
2009-08-28 00:51:00,1.2207,1.2209,1.2207,1.2209,3000000.0
2009-08-28 00:52:00,1.22065,1.2207,1.22065,1.2207,6000000.0
2009-08-28 00:53:00,1.22085,1.22125,1.22085,1.2212,22000000.0
2009-08-28 00:54:00,1.2212,1.22135,1.2212,1.22135,15000000.0
2009-08-28 00:55:00,1.22135,1.2214,1.22135,1.22135,6000000.0
2009-08-28 00:56:00,1.22125,1.2214,1.2211,1.2214,28700000.0
2009-08-28 00:57:00,1.2213,1.22135,1.22095,1.22105,31700000.0
2009-08-28 00:58:00,1.2211,1.2213,1.221,1.22115,27400000.0
2009-08-28 00:59:00,1.2212,1.2215,1.22115,1.22135,35100000.0
2009-08-28 01:00:00,1.22135,1.2216,1.2213,1.2214,27300000.0
2009-08-28 01:01:00,1.2214,1.2215,1.22125,1.2213,8000000.0
2009-08-28 01:02:00,1.22105,1.2212,1.22085,1.2211,22700000.0
2009-08-28 01:03:00,1.2211,1.2211,1.22095,1.221,10000000.0
2009-08-28 01:04:00,1.22105,1.2211,1.22085,1.22105,14000000.0
2009-08-28 01:05:00,1.22095,1.2211,1.22095,1.2211,9000000.0
2009-08-28 01:06:00,1.22115,1.22125,1.22095,1.22105,13000000.0
2009-08-28 01:07:00,1.22105,1.2214,1.221,1.22115,26800000.0
2009-08-28 01:08:00,1.22115,1.22125,1.2211,1.22125,9000000.0
2009-08-28 01:09:00,1.22105,1.22135,1.22105,1.22135,5000000.0
2009-08-28 01:10:00,1.22135,1.22155,1.22135,1.22145,24000000.0
2009-08-28 01:11:00,1.22155,1.22155,1.22105,1.2213,77000000.0
2009-08-28 01:12:00,1.2213,1.22155,1.2213,1.2215,28600000.0
2009-08-28 01:13:00,1.22155,1.22175,1.2214,1.2214,11000000.0
2009-08-28 01:14:00,1.2214,1.22145,1.2214,1.22145,4000000.0
2009-08-28 01:15:00,1.2214,1.22145,1.2214,1.2214,9000000.0
2009-08-28 01:16:00,1.22145,1.22175,1.2214,1.22165,17100000.0
2009-08-28 01:17:00,1.2217,1.2217,1.221,1.22105,20600000.0
2009-08-28 01:18:00,1.22115,1.22165,1.2211,1.22135,27000000.0
2009-08-28 01:19:00,1.22125,1.22125,1.22125,1.22125,2000000.0
2009-08-28 01:20:00,1.22105,1.22135,1.22105,1.22135,3600000.0
2009-08-28 01:21:00,1.22095,1.2213,1.2207,1.22115,28800000.0
2009-08-28 01:22:00,1.22115,1.22125,1.2208,1.22105,41500000.0
2009-08-28 01:23:00,1.22115,1.2213,1.22075,1.2209,32900000.0
2009-08-28 01:24:00,1.22095,1.221,1.22075,1.221,17000000.0
2009-08-28 01:25:00,1.221,1.2211,1.22095,1.2211,13000000.0
2009-08-28 01:26:00,1.22115,1.22135,1.22115,1.22135,5000000.0
2009-08-28 01:27:00,1.22145,1.2215,1.22065,1.2208,35400000.0
2009-08-28 01:28:00,1.2208,1.2208,1.2208,1.2208,2000000.0
2009-08-28 01:29:00,1.22065,1.22105,1.22065,1.22105,13700000.0
2009-08-28 01:30:00,1.22105,1.2215,1.22105,1.2214,19000000.0
2009-08-28 01:31:00,1.22135,1.2215,1.22115,1.22125,15000000.0
2009-08-28 01:32:00,1.22125,1.2215,1.22125,1.2215,23000000.0
2009-08-28 01:33:00,1.2215,1.22165,1.2214,1.22145,17000000.0
2009-08-28 01:34:00,1.22155,1.22165,1.2206,1.22075,117000000.0
2009-08-28 01:35:00,1.2207,1.2207,1.22035,1.2204,19550000.0
2009-08-28 01:36:00,1.2205,1.22075,1.22035,1.22065,41850000.0
2009-08-28 01:37:00,1.22065,1.22115,1.22035,1.2209,150300000.0
2009-08-28 01:38:00,1.221,1.22115,1.22065,1.22085,33900000.0
2009-08-28 01:39:00,1.22085,1.2209,1.2205,1.2206,8000000.0
2009-08-28 01:40:00,1.22065,1.221,1.22065,1.2208,32200000.0
2009-08-28 01:41:00,1.22075,1.22105,1.22075,1.22095,19900000.0
2009-08-28 01:42:00,1.2209,1.2209,1.2209,1.2209,2000000.0
2009-08-28 01:43:00,1.22095,1.221,1.2207,1.2209,25000000.0
2009-08-28 01:44:00,1.22105,1.2213,1.2208,1.22095,45900000.0
2009-08-28 01:45:00,1.22095,1.22125,1.22035,1.22035,32000000.0
2009-08-28 01:46:00,1.22035,1.2207,1.22035,1.22055,52300000.0
2009-08-28 01:47:00,1.22055,1.22055,1.22035,1.22035,61000000.0
2009-08-28 01:48:00,1.22035,1.22055,1.22035,1.2204,71900000.0
2009-08-28 01:49:00,1.2204,1.2206,1.22035,1.22035,92200000.0
2009-08-28 01:50:00,1.22035,1.22065,1.22035,1.2204,86500000.0
2009-08-28 01:51:00,1.22045,1.22085,1.22045,1.22065,16700000.0
2009-08-28 01:52:00,1.22065,1.2209,1.22065,1.22075,34100000.0
2009-08-28 01:53:00,1.22085,1.22115,1.22075,1.2209,41400000.0
2009-08-28 01:54:00,1.2209,1.2213,1.22085,1.221,57900000.0
2009-08-28 01:55:00,1.221,1.2213,1.22085,1.22115,37900000.0
2009-08-28 01:56:00,1.2211,1.22115,1.22065,1.2209,38000000.0
2009-08-28 01:57:00,1.2209,1.22145,1.22085,1.22115,60700000.0
2009-08-28 01:58:00,1.22115,1.22135,1.22075,1.22095,89400000.0
2009-08-28 01:59:00,1.22095,1.2215,1.22095,1.22125,44800000.0
2009-08-28 02:00:00,1.22125,1.22145,1.22115,1.2212,29400000.0
2009-08-28 02:01:00,1.22115,1.22155,1.22105,1.2214,33300000.0
2009-08-28 02:02:00,1.2213,1.2214,1.2209,1.2209,31700000.0
2009-08-28 02:03:00,1.22095,1.2213,1.22095,1.22115,13300000.0
2009-08-28 02:04:00,1.22115,1.2214,1.22115,1.2214,8000000.0
2009-08-28 02:05:00,1.2214,1.2214,1.2214,1.2214,12000000.0
2009-08-28 02:06:00,1.2214,1.2214,1.2214,1.2214,4000000.0
2009-08-28 02:07:00,1.2214,1.2214,1.22055,1.22085,20000000.0
2009-08-28 02:08:00,1.2209,1.22125,1.2209,1.22115,20900000.0
2009-08-28 02:09:00,1.2212,1.22125,1.2207,1.22095,19700000.0
2009-08-28 02:10:00,1.221,1.22125,1.221,1.22115,20000000.0
2009-08-28 02:11:00,1.22115,1.2214,1.2206,1.221,72700000.0
2009-08-28 02:12:00,1.2211,1.22155,1.2211,1.22125,42000000.0
2009-08-28 02:13:00,1.2212,1.22155,1.221,1.22135,74600000.0
2009-08-28 02:14:00,1.22135,1.22135,1.22095,1.2212,32400000.0
2009-08-28 02:15:00,1.22125,1.22145,1.2211,1.22145,29700000.0
2009-08-28 02:16:00,1.22145,1.2217,1.22085,1.2213,75300000.0
2009-08-28 02:17:00,1.2213,1.2216,1.22125,1.2215,46200000.0
2009-08-28 02:18:00,1.22155,1.22155,1.2208,1.221,24600000.0
2009-08-28 02:19:00,1.221,1.221,1.22055,1.2208,37500000.0
2009-08-28 02:20:00,1.22055,1.22085,1.22055,1.2208,58400000.0
2009-08-28 02:21:00,1.2208,1.2209,1.22075,1.2209,25900000.0
2009-08-28 02:22:00,1.22085,1.221,1.22085,1.2209,21000000.0
2009-08-28 02:23:00,1.2209,1.22105,1.2205,1.22085,49100000.0
2009-08-28 02:24:00,1.2208,1.22095,1.22065,1.22095,25100000.0
2009-08-28 02:25:00,1.22095,1.2213,1.22095,1.2213,8600000.0
2009-08-28 02:26:00,1.22125,1.2214,1.22085,1.221,64400000.0
2009-08-28 02:27:00,1.22105,1.22115,1.22075,1.22075,57300000.0
2009-08-28 02:28:00,1.22085,1.221,1.22045,1.2208,73100000.0
2009-08-28 02:29:00,1.2208,1.2213,1.2208,1.2213,72300000.0
2009-08-28 02:30:00,1.2212,1.22125,1.221,1.221,34500000.0
2009-08-28 02:31:00,1.22095,1.22095,1.22035,1.2207,53650000.0
2009-08-28 02:32:00,1.2208,1.22105,1.2208,1.22085,12000000.0
2009-08-28 02:33:00,1.22085,1.2209,1.2208,1.2208,9000000.0
2009-08-28 02:34:00,1.22075,1.22125,1.22075,1.221,47400000.0
2009-08-28 02:35:00,1.22095,1.2211,1.22075,1.22095,31400000.0
2009-08-28 02:36:00,1.22085,1.221,1.22055,1.221,26700000.0
2009-08-28 02:37:00,1.22105,1.2212,1.22095,1.2211,12900000.0
2009-08-28 02:38:00,1.2211,1.22145,1.22075,1.22075,38000000.0
2009-08-28 02:39:00,1.22075,1.22105,1.22035,1.22085,41250000.0
2009-08-28 02:40:00,1.2207,1.22075,1.22035,1.2205,49150000.0
2009-08-28 02:41:00,1.2205,1.2208,1.22035,1.22055,64500000.0
2009-08-28 02:42:00,1.2206,1.22095,1.22035,1.2206,63200000.0
2009-08-28 02:43:00,1.2206,1.2208,1.22035,1.22065,55850000.0
2009-08-28 02:44:00,1.22065,1.2208,1.2205,1.2206,13000000.0
2009-08-28 02:45:00,1.22055,1.2207,1.22035,1.2205,72950000.0
2009-08-28 02:46:00,1.22035,1.2209,1.22035,1.2209,56400000.0
2009-08-28 02:47:00,1.221,1.22125,1.2205,1.2211,52000000.0
2009-08-28 02:48:00,1.22115,1.22125,1.22115,1.22115,6000000.0
2009-08-28 02:49:00,1.2212,1.22135,1.2208,1.2208,26000000.0
2009-08-28 02:50:00,1.2208,1.221,1.22055,1.221,42000000.0
2009-08-28 02:51:00,1.221,1.22105,1.22065,1.2208,21600000.0
2009-08-28 02:52:00,1.22075,1.2209,1.22075,1.2209,10000000.0
2009-08-28 02:53:00,1.221,1.22115,1.2209,1.22115,23300000.0
2009-08-28 02:54:00,1.22115,1.22165,1.2211,1.2213,46400000.0
2009-08-28 02:55:00,1.2213,1.22145,1.22075,1.2212,60400000.0
2009-08-28 02:56:00,1.2212,1.22165,1.2212,1.2214,50400000.0
2009-08-28 02:57:00,1.22145,1.2217,1.2213,1.2216,44800000.0
2009-08-28 02:58:00,1.2217,1.2217,1.2209,1.2209,50500000.0
2009-08-28 02:59:00,1.221,1.221,1.22065,1.22085,40400000.0
2009-08-28 03:00:00,1.2209,1.22115,1.2209,1.22115,37000000.0
2009-08-28 03:01:00,1.22125,1.22125,1.22075,1.2209,20300000.0
2009-08-28 03:02:00,1.2208,1.22105,1.22075,1.22085,24000000.0
2009-08-28 03:03:00,1.22085,1.22085,1.2204,1.2206,41900000.0
2009-08-28 03:04:00,1.2206,1.22095,1.2206,1.2209,17100000.0
2009-08-28 03:05:00,1.2209,1.22115,1.2207,1.2208,66800000.0
2009-08-28 03:06:00,1.2208,1.221,1.2207,1.22085,54000000.0
2009-08-28 03:07:00,1.22095,1.2214,1.22085,1.22105,88000000.0
2009-08-28 03:08:00,1.2211,1.22145,1.22105,1.22145,58500000.0
2009-08-28 03:09:00,1.2215,1.22155,1.221,1.2214,66000000.0
2009-08-28 03:10:00,1.22145,1.2217,1.2211,1.22125,43500000.0
2009-08-28 03:11:00,1.22135,1.22215,1.2212,1.22135,77000000.0
2009-08-28 03:12:00,1.2216,1.2223,1.22135,1.2222,82100000.0
2009-08-28 03:13:00,1.2222,1.2228,1.2219,1.2221,97000000.0
2009-08-28 03:14:00,1.2221,1.223,1.222,1.2228,159100000.0
2009-08-28 03:15:00,1.2229,1.2229,1.22205,1.22205,190600000.0
2009-08-28 03:16:00,1.2222,1.2224,1.2217,1.2221,50700000.0
2009-08-28 03:17:00,1.2221,1.2223,1.22205,1.22225,19700000.0
2009-08-28 03:18:00,1.22205,1.2226,1.2215,1.22215,75050000.0
2009-08-28 03:19:00,1.2221,1.22215,1.22165,1.22215,42400000.0
2009-08-28 03:20:00,1.22215,1.2224,1.222,1.2222,101700000.0
2009-08-28 03:21:00,1.22225,1.2225,1.22215,1.2225,65300000.0
2009-08-28 03:22:00,1.2223,1.2224,1.2217,1.2218,114100000.0
2009-08-28 03:23:00,1.2218,1.22205,1.22165,1.22195,28000000.0
2009-08-28 03:24:00,1.22195,1.2222,1.2217,1.2219,33500000.0
2009-08-28 03:25:00,1.2219,1.222,1.22165,1.22165,36400000.0
2009-08-28 03:26:00,1.2215,1.22195,1.2215,1.2215,105400000.0
2009-08-28 03:27:00,1.2215,1.22205,1.2215,1.222,76350000.0
2009-08-28 03:28:00,1.222,1.222,1.22165,1.22195,49200000.0
2009-08-28 03:29:00,1.22195,1.22195,1.2215,1.22175,38900000.0
2009-08-28 03:30:00,1.2218,1.2218,1.2215,1.22155,36900000.0
2009-08-28 03:31:00,1.22155,1.22195,1.22155,1.22185,32600000.0
2009-08-28 03:32:00,1.22185,1.22215,1.22185,1.222,23200000.0
2009-08-28 03:33:00,1.222,1.2223,1.2217,1.2218,35100000.0
2009-08-28 03:34:00,1.2218,1.222,1.2217,1.22185,37200000.0
2009-08-28 03:35:00,1.2216,1.222,1.22155,1.222,48500000.0
2009-08-28 03:36:00,1.2218,1.22225,1.2215,1.22225,47050000.0
2009-08-28 03:37:00,1.22235,1.22255,1.2222,1.2224,40300000.0
2009-08-28 03:38:00,1.22245,1.22255,1.2221,1.22215,64300000.0
2009-08-28 03:39:00,1.22215,1.2223,1.22205,1.2221,38400000.0
2009-08-28 03:40:00,1.22205,1.22275,1.22165,1.22265,70900000.0
2009-08-28 03:41:00,1.22265,1.22265,1.22195,1.2221,24700000.0
2009-08-28 03:42:00,1.222,1.22215,1.22185,1.2221,23100000.0
2009-08-28 03:43:00,1.2219,1.222,1.2215,1.2217,50700000.0
2009-08-28 03:44:00,1.22175,1.2221,1.22165,1.22205,28300000.0
2009-08-28 03:45:00,1.2221,1.2221,1.22175,1.22195,32000000.0
2009-08-28 03:46:00,1.22195,1.22295,1.22195,1.22245,77300000.0
2009-08-28 03:47:00,1.2225,1.22285,1.2224,1.2227,30000000.0
2009-08-28 03:48:00,1.2228,1.223,1.22255,1.2228,15000000.0
2009-08-28 03:49:00,1.2228,1.2228,1.2225,1.22255,9000000.0
2009-08-28 03:50:00,1.22255,1.22275,1.2224,1.2224,13100000.0
2009-08-28 03:51:00,1.22245,1.22245,1.22195,1.222,25000000.0
2009-08-28 03:52:00,1.2221,1.2225,1.22195,1.22235,33000000.0
2009-08-28 03:53:00,1.22235,1.2226,1.2219,1.2223,39600000.0
2009-08-28 03:54:00,1.22225,1.22265,1.22225,1.2226,16000000.0
2009-08-28 03:55:00,1.2225,1.2226,1.22235,1.2226,14000000.0
2009-08-28 03:56:00,1.2226,1.22265,1.22225,1.2225,46600000.0
2009-08-28 03:57:00,1.22245,1.2225,1.22235,1.22235,21000000.0
2009-08-28 03:58:00,1.22225,1.22235,1.222,1.2221,43600000.0
2009-08-28 03:59:00,1.22215,1.2223,1.2216,1.2223,63400000.0
2009-08-28 04:00:00,1.2223,1.22235,1.2221,1.2222,21000000.0
2009-08-28 04:01:00,1.22225,1.22235,1.222,1.22225,62000000.0
2009-08-28 04:02:00,1.22225,1.22255,1.2217,1.22255,57800000.0
2009-08-28 04:03:00,1.2226,1.2226,1.2219,1.2226,65200000.0
2009-08-28 04:04:00,1.22235,1.2224,1.2222,1.22225,40000000.0
2009-08-28 04:05:00,1.2223,1.2224,1.2222,1.2223,14100000.0
2009-08-28 04:06:00,1.2223,1.22235,1.22185,1.2222,42000000.0
2009-08-28 04:07:00,1.22225,1.2224,1.222,1.2222,19000000.0
2009-08-28 04:08:00,1.222,1.2222,1.222,1.22205,11000000.0
2009-08-28 04:09:00,1.222,1.22225,1.22165,1.2221,51400000.0
2009-08-28 04:10:00,1.22205,1.22245,1.22205,1.22225,28400000.0
2009-08-28 04:11:00,1.22215,1.22225,1.2221,1.22215,7700000.0
2009-08-28 04:12:00,1.22175,1.22225,1.22175,1.2222,11600000.0
2009-08-28 04:13:00,1.22215,1.22225,1.22215,1.22215,12000000.0
2009-08-28 04:14:00,1.22205,1.22215,1.222,1.22215,11000000.0
2009-08-28 04:15:00,1.22215,1.22225,1.2219,1.22195,28600000.0
2009-08-28 04:16:00,1.22195,1.222,1.22185,1.22195,18000000.0
2009-08-28 04:17:00,1.22185,1.222,1.2217,1.222,25000000.0
2009-08-28 04:18:00,1.22205,1.22215,1.2219,1.2221,37000000.0
2009-08-28 04:19:00,1.2221,1.22215,1.22185,1.2219,26000000.0
2009-08-28 04:20:00,1.2219,1.222,1.2218,1.22195,43000000.0
2009-08-28 04:21:00,1.2219,1.2221,1.2218,1.2218,25000000.0
2009-08-28 04:22:00,1.2218,1.2223,1.2218,1.2223,16000000.0
2009-08-28 04:23:00,1.2221,1.2221,1.2217,1.222,11000000.0
2009-08-28 04:24:00,1.222,1.22215,1.222,1.22215,4000000.0
2009-08-28 04:25:00,1.22205,1.22205,1.22155,1.22155,29100000.0
2009-08-28 04:26:00,1.22155,1.2223,1.22155,1.22225,22000000.0
2009-08-28 04:27:00,1.22225,1.2223,1.2218,1.22205,18000000.0
2009-08-28 04:28:00,1.22195,1.2223,1.2219,1.2223,20700000.0
2009-08-28 04:29:00,1.2222,1.2222,1.22175,1.222,26700000.0
2009-08-28 04:30:00,1.22205,1.22245,1.22185,1.22195,46500000.0
2009-08-28 04:31:00,1.22195,1.2224,1.2219,1.2224,15000000.0
2009-08-28 04:32:00,1.22245,1.2225,1.2224,1.2224,8100000.0
2009-08-28 04:33:00,1.2223,1.22245,1.2219,1.22245,25400000.0
2009-08-28 04:34:00,1.22235,1.2224,1.2222,1.2222,9000000.0
2009-08-28 04:35:00,1.22215,1.22215,1.22215,1.22215,2000000.0
2009-08-28 04:36:00,1.22205,1.22255,1.222,1.2225,27200000.0
2009-08-28 04:37:00,1.22245,1.22245,1.2221,1.2222,10700000.0
2009-08-28 04:38:00,1.22215,1.22225,1.2221,1.22225,10000000.0
2009-08-28 04:39:00,1.2223,1.22245,1.22225,1.2223,9000000.0
2009-08-28 04:40:00,1.22235,1.22245,1.22235,1.22245,4000000.0
2009-08-28 04:41:00,1.22235,1.22245,1.2223,1.22235,14000000.0
2009-08-28 04:42:00,1.22235,1.22245,1.22235,1.22245,2000000.0
2009-08-28 04:43:00,1.22235,1.22235,1.22165,1.2217,36300000.0
2009-08-28 04:44:00,1.2215,1.2218,1.2215,1.22155,40350000.0
2009-08-28 04:45:00,1.22155,1.22175,1.22155,1.22175,10700000.0
2009-08-28 04:46:00,1.2215,1.2215,1.2215,1.2215,1600000.0
2009-08-28 04:47:00,1.22165,1.2217,1.2216,1.2216,8000000.0
2009-08-28 04:48:00,1.2216,1.222,1.22155,1.222,18000000.0
2009-08-28 04:49:00,1.222,1.2225,1.222,1.2224,44800000.0
2009-08-28 04:50:00,1.2223,1.2225,1.2219,1.22195,39400000.0
2009-08-28 04:51:00,1.22195,1.222,1.2215,1.2215,48350000.0
2009-08-28 04:52:00,1.2215,1.2219,1.2215,1.22185,47900000.0
2009-08-28 04:53:00,1.2219,1.2222,1.2209,1.22175,62400000.0
2009-08-28 04:54:00,1.22175,1.22185,1.2213,1.22135,44700000.0
2009-08-28 04:55:00,1.22115,1.22175,1.22105,1.22165,57000000.0
2009-08-28 04:56:00,1.22165,1.22175,1.2214,1.22155,47000000.0
2009-08-28 04:57:00,1.22155,1.2217,1.22155,1.2217,27000000.0
2009-08-28 04:58:00,1.2217,1.22175,1.2214,1.22155,49200000.0
2009-08-28 04:59:00,1.2216,1.222,1.2216,1.22195,40900000.0
2009-08-28 05:00:00,1.22195,1.2221,1.22175,1.22195,22000000.0
2009-08-28 05:01:00,1.22185,1.22205,1.22175,1.22205,23000000.0
2009-08-28 05:02:00,1.22205,1.22205,1.22175,1.22175,23000000.0
2009-08-28 05:03:00,1.22175,1.2219,1.2216,1.2219,22000000.0
2009-08-28 05:04:00,1.2219,1.22215,1.2219,1.22205,15000000.0
2009-08-28 05:05:00,1.22205,1.2223,1.22205,1.22225,16000000.0
2009-08-28 05:06:00,1.22205,1.2222,1.22205,1.2222,5000000.0
2009-08-28 05:07:00,1.2221,1.22215,1.22155,1.22155,32000000.0
2009-08-28 05:08:00,1.22165,1.2222,1.22165,1.22205,34100000.0
2009-08-28 05:09:00,1.22195,1.2221,1.2219,1.22195,18000000.0
2009-08-28 05:10:00,1.22205,1.2222,1.2218,1.2219,14000000.0
2009-08-28 05:11:00,1.2218,1.22195,1.22175,1.22175,25000000.0
2009-08-28 05:12:00,1.2218,1.22205,1.22165,1.22175,49000000.0
2009-08-28 05:13:00,1.22185,1.22195,1.2216,1.2219,35000000.0
2009-08-28 05:14:00,1.2219,1.22215,1.2218,1.2218,30000000.0
2009-08-28 05:15:00,1.22185,1.2222,1.2217,1.2222,40000000.0
2009-08-28 05:16:00,1.22215,1.2224,1.22175,1.22185,52000000.0
2009-08-28 05:17:00,1.2219,1.22215,1.2214,1.22185,45700000.0
2009-08-28 05:18:00,1.2219,1.2221,1.2215,1.22195,60800000.0
2009-08-28 05:19:00,1.2219,1.22205,1.2216,1.22165,33800000.0
2009-08-28 05:20:00,1.22165,1.22175,1.22165,1.22175,2000000.0
2009-08-28 05:21:00,1.2217,1.2219,1.2217,1.2219,6000000.0
2009-08-28 05:22:00,1.2219,1.2221,1.2218,1.22205,23000000.0
2009-08-28 05:23:00,1.22205,1.2222,1.22205,1.2222,10000000.0
2009-08-28 05:24:00,1.22215,1.22215,1.22205,1.22205,8000000.0
2009-08-28 05:25:00,1.22205,1.22245,1.222,1.22245,21600000.0
2009-08-28 05:26:00,1.22235,1.22255,1.22205,1.22205,31000000.0
2009-08-28 05:27:00,1.2221,1.22215,1.2221,1.22215,5000000.0
2009-08-28 05:28:00,1.22205,1.22215,1.2219,1.22195,13000000.0
2009-08-28 05:29:00,1.222,1.222,1.2216,1.2216,18600000.0
2009-08-28 05:30:00,1.2216,1.2218,1.22155,1.22165,42900000.0
2009-08-28 05:31:00,1.2217,1.22175,1.2214,1.2214,20000000.0
2009-08-28 05:32:00,1.22145,1.22165,1.2214,1.22165,8700000.0
2009-08-28 05:33:00,1.2216,1.22175,1.22145,1.22165,32300000.0
2009-08-28 05:34:00,1.22165,1.22175,1.22145,1.22155,20300000.0
2009-08-28 05:35:00,1.22165,1.22215,1.22115,1.22115,97200000.0
2009-08-28 05:36:00,1.2213,1.22185,1.2212,1.2213,88300000.0
2009-08-28 05:37:00,1.2213,1.22225,1.2213,1.2221,55300000.0
2009-08-28 05:38:00,1.22205,1.22235,1.22205,1.2222,32800000.0
2009-08-28 05:39:00,1.2221,1.22235,1.2221,1.2222,39000000.0
2009-08-28 05:40:00,1.2222,1.2223,1.22205,1.2221,62600000.0
2009-08-28 05:41:00,1.2221,1.2222,1.2221,1.2221,29800000.0
2009-08-28 05:42:00,1.2221,1.22225,1.2221,1.22215,28000000.0
2009-08-28 05:43:00,1.22225,1.22255,1.2214,1.2216,77400000.0
2009-08-28 05:44:00,1.22165,1.22205,1.22165,1.22195,35000000.0
2009-08-28 05:45:00,1.22175,1.2223,1.22175,1.2222,71900000.0
2009-08-28 05:46:00,1.2222,1.2224,1.22155,1.22185,97200000.0
2009-08-28 05:47:00,1.2219,1.22195,1.2215,1.22175,26500000.0
2009-08-28 05:48:00,1.22165,1.2218,1.22155,1.2218,25400000.0
2009-08-28 05:49:00,1.2217,1.2221,1.22165,1.2221,24000000.0
2009-08-28 05:50:00,1.2221,1.2222,1.2218,1.222,62500000.0
2009-08-28 05:51:00,1.222,1.2223,1.22185,1.2223,39400000.0
2009-08-28 05:52:00,1.22235,1.22235,1.22185,1.222,27300000.0
2009-08-28 05:53:00,1.22195,1.22195,1.22145,1.22165,49100000.0
2009-08-28 05:54:00,1.2216,1.22195,1.22155,1.22155,30000000.0
2009-08-28 05:55:00,1.22155,1.2218,1.22155,1.22165,13600000.0
2009-08-28 05:56:00,1.2216,1.2219,1.2215,1.2218,23300000.0
2009-08-28 05:57:00,1.2218,1.2223,1.2218,1.2223,22800000.0
2009-08-28 05:58:00,1.2223,1.2223,1.222,1.222,14100000.0
2009-08-28 05:59:00,1.222,1.2222,1.2219,1.22195,31100000.0
2009-08-28 06:00:00,1.2219,1.22225,1.2219,1.2222,31400000.0
2009-08-28 06:01:00,1.22215,1.22255,1.22215,1.22245,11400000.0
2009-08-28 06:02:00,1.22245,1.2226,1.22245,1.22255,6000000.0
2009-08-28 06:03:00,1.22245,1.22255,1.22245,1.22255,4000000.0
2009-08-28 06:04:00,1.22255,1.22265,1.22195,1.22205,73800000.0
2009-08-28 06:05:00,1.22205,1.22235,1.22185,1.2219,19000000.0
2009-08-28 06:06:00,1.2219,1.22215,1.2218,1.22215,23900000.0
2009-08-28 06:07:00,1.22205,1.2221,1.2217,1.22185,32000000.0
2009-08-28 06:08:00,1.2218,1.22185,1.2217,1.2217,24000000.0
2009-08-28 06:09:00,1.22165,1.22175,1.22165,1.22175,26000000.0
2009-08-28 06:10:00,1.22185,1.22185,1.22165,1.2217,55800000.0
2009-08-28 06:11:00,1.22165,1.2219,1.2214,1.22185,52900000.0
2009-08-28 06:12:00,1.22185,1.22185,1.22175,1.2218,11300000.0
2009-08-28 06:13:00,1.22185,1.2225,1.22175,1.22225,43300000.0
2009-08-28 06:14:00,1.22225,1.2224,1.2219,1.222,44800000.0
2009-08-28 06:15:00,1.22195,1.2223,1.2215,1.2223,40500000.0
2009-08-28 06:16:00,1.2222,1.2223,1.2216,1.222,28600000.0
2009-08-28 06:17:00,1.22175,1.222,1.22175,1.222,13000000.0
2009-08-28 06:18:00,1.22195,1.2225,1.22175,1.22175,36000000.0
2009-08-28 06:19:00,1.2217,1.22225,1.2216,1.22215,31000000.0
2009-08-28 06:20:00,1.22205,1.2223,1.222,1.2223,14000000.0
2009-08-28 06:21:00,1.2223,1.2224,1.22205,1.2221,24900000.0
2009-08-28 06:22:00,1.2219,1.2221,1.2216,1.2219,31100000.0
2009-08-28 06:23:00,1.22195,1.22195,1.22175,1.22175,15700000.0
2009-08-28 06:24:00,1.22185,1.22195,1.2216,1.22165,42900000.0
2009-08-28 06:25:00,1.2218,1.2222,1.22165,1.2222,29000000.0
2009-08-28 06:26:00,1.2222,1.2224,1.2222,1.2224,10000000.0
2009-08-28 06:27:00,1.2223,1.2223,1.2218,1.2219,15200000.0
2009-08-28 06:28:00,1.2219,1.22195,1.2217,1.2218,10000000.0
2009-08-28 06:29:00,1.22175,1.2218,1.22165,1.2218,14000000.0
2009-08-28 06:30:00,1.2217,1.2219,1.2216,1.22185,18800000.0
2009-08-28 06:31:00,1.22185,1.22195,1.2217,1.2218,13000000.0
2009-08-28 06:32:00,1.2218,1.2218,1.2218,1.2218,1000000.0
2009-08-28 06:33:00,1.22155,1.22205,1.22155,1.22195,15600000.0
2009-08-28 06:34:00,1.22195,1.22205,1.2216,1.22185,24300000.0
2009-08-28 06:35:00,1.22185,1.2219,1.2218,1.2218,14500000.0
2009-08-28 06:36:00,1.2218,1.2222,1.2218,1.2221,30700000.0
2009-08-28 06:37:00,1.2221,1.22215,1.22175,1.222,32300000.0
2009-08-28 06:38:00,1.222,1.2222,1.222,1.22215,10000000.0
2009-08-28 06:39:00,1.22205,1.22215,1.22195,1.2221,21000000.0
2009-08-28 06:40:00,1.22205,1.2221,1.22175,1.22175,37000000.0
2009-08-28 06:41:00,1.22175,1.222,1.22175,1.222,40000000.0
2009-08-28 06:42:00,1.22195,1.2222,1.22185,1.22205,23600000.0
2009-08-28 06:43:00,1.222,1.22215,1.222,1.22215,7000000.0
2009-08-28 06:44:00,1.22205,1.22205,1.222,1.222,5000000.0
2009-08-28 06:45:00,1.2216,1.22175,1.2216,1.22175,5200000.0
2009-08-28 06:47:00,1.2219,1.2224,1.2219,1.2221,16000000.0
2009-08-28 06:48:00,1.2221,1.2222,1.22205,1.2222,13000000.0
2009-08-28 06:49:00,1.22215,1.2223,1.22205,1.2223,15000000.0
2009-08-28 06:50:00,1.22225,1.22225,1.22225,1.22225,7000000.0
2009-08-28 06:51:00,1.2222,1.22225,1.2221,1.2222,15700000.0
2009-08-28 06:52:00,1.2223,1.2223,1.22215,1.2222,9000000.0
2009-08-28 06:53:00,1.22215,1.22215,1.2219,1.2219,9000000.0
2009-08-28 06:54:00,1.2219,1.22205,1.2219,1.2219,23000000.0
2009-08-28 06:55:00,1.2218,1.2219,1.2218,1.2219,7700000.0
2009-08-28 06:56:00,1.2218,1.22205,1.2218,1.22205,15700000.0
2009-08-28 06:57:00,1.22205,1.22215,1.22195,1.22205,6000000.0
2009-08-28 06:58:00,1.22215,1.2222,1.22195,1.22205,21000000.0
2009-08-28 06:59:00,1.22205,1.2221,1.2219,1.22205,11600000.0
2009-08-28 07:00:00,1.222,1.2221,1.22175,1.222,26000000.0
2009-08-28 07:01:00,1.222,1.222,1.22165,1.22165,24000000.0
2009-08-28 07:02:00,1.22165,1.2219,1.2215,1.2216,29100000.0
2009-08-28 07:03:00,1.2215,1.2217,1.2214,1.2215,27000000.0
2009-08-28 07:04:00,1.22145,1.2215,1.2214,1.2215,9000000.0
2009-08-28 07:05:00,1.22155,1.22155,1.2213,1.22145,35700000.0
2009-08-28 07:06:00,1.22145,1.22155,1.22125,1.2213,25000000.0
2009-08-28 07:07:00,1.22135,1.22165,1.22125,1.22165,18700000.0
2009-08-28 07:08:00,1.2216,1.22165,1.2215,1.2215,17000000.0
2009-08-28 07:09:00,1.2215,1.2218,1.2215,1.2217,24700000.0
2009-08-28 07:10:00,1.2216,1.2217,1.2215,1.22165,20000000.0
2009-08-28 07:11:00,1.22165,1.22165,1.2213,1.2215,28000000.0
2009-08-28 07:12:00,1.22145,1.2215,1.22115,1.2212,28800000.0
2009-08-28 07:13:00,1.2211,1.22125,1.2211,1.22125,23000000.0
2009-08-28 07:14:00,1.22105,1.2213,1.221,1.22115,36700000.0
2009-08-28 07:15:00,1.22105,1.22215,1.22105,1.2219,72400000.0
2009-08-28 07:16:00,1.222,1.222,1.22165,1.22165,14200000.0
2009-08-28 07:17:00,1.2217,1.2218,1.2217,1.2217,8000000.0
2009-08-28 07:18:00,1.2217,1.2221,1.2217,1.22175,36600000.0
2009-08-28 07:19:00,1.2219,1.2221,1.2218,1.2221,21000000.0
2009-08-28 07:20:00,1.22175,1.22195,1.2217,1.22195,15000000.0
2009-08-28 07:21:00,1.22205,1.2222,1.2212,1.22175,44400000.0
2009-08-28 07:22:00,1.22175,1.2223,1.22175,1.222,39200000.0
2009-08-28 07:23:00,1.22205,1.2221,1.22195,1.2221,30000000.0
2009-08-28 07:24:00,1.22215,1.2223,1.222,1.2223,23900000.0
2009-08-28 07:25:00,1.2224,1.22245,1.2217,1.22185,19700000.0
2009-08-28 07:26:00,1.22185,1.22245,1.2218,1.2221,27100000.0
2009-08-28 07:27:00,1.2221,1.22215,1.22195,1.222,18000000.0
2009-08-28 07:28:00,1.2221,1.2224,1.22205,1.2221,40400000.0
2009-08-28 07:29:00,1.22215,1.22245,1.22165,1.22235,103000000.0
2009-08-28 07:30:00,1.2223,1.2224,1.222,1.2224,45600000.0
2009-08-28 07:31:00,1.2223,1.22265,1.22215,1.22235,37100000.0
2009-08-28 07:32:00,1.22235,1.22245,1.2223,1.22245,10000000.0
2009-08-28 07:33:00,1.22245,1.22245,1.22195,1.2222,36800000.0
2009-08-28 07:34:00,1.2221,1.22255,1.2221,1.2225,20600000.0
2009-08-28 07:35:00,1.2225,1.2227,1.22235,1.22255,31600000.0
2009-08-28 07:36:00,1.22265,1.2228,1.2226,1.2228,21900000.0
2009-08-28 07:37:00,1.22285,1.22305,1.22255,1.22265,24900000.0
2009-08-28 07:38:00,1.22265,1.22275,1.2205,1.221,31000000.0
2009-08-28 07:39:00,1.221,1.2212,1.2209,1.2211,59700000.0
2009-08-28 07:40:00,1.22095,1.2219,1.22095,1.2215,64700000.0
2009-08-28 07:41:00,1.2214,1.22205,1.2212,1.2218,71500000.0
2009-08-28 07:42:00,1.2218,1.22195,1.2218,1.22185,41000000.0
2009-08-28 07:43:00,1.2218,1.22185,1.22095,1.2216,59200000.0
2009-08-28 07:44:00,1.2215,1.2219,1.221,1.22135,58000000.0
2009-08-28 07:45:00,1.22125,1.2218,1.22115,1.2218,114200000.0
2009-08-28 07:46:00,1.22185,1.22225,1.2215,1.2215,91300000.0
2009-08-28 07:47:00,1.2215,1.22205,1.22135,1.222,109100000.0
2009-08-28 07:48:00,1.22205,1.22225,1.22155,1.22165,67700000.0
2009-08-28 07:49:00,1.22165,1.2217,1.22135,1.22155,52100000.0
2009-08-28 07:50:00,1.22155,1.22155,1.22115,1.2212,38000000.0
2009-08-28 07:51:00,1.22085,1.2218,1.2208,1.2214,110100000.0
2009-08-28 07:52:00,1.22135,1.2215,1.22135,1.2215,30000000.0
2009-08-28 07:53:00,1.2215,1.22195,1.2212,1.2217,72900000.0
2009-08-28 07:54:00,1.2218,1.2218,1.22115,1.22115,37700000.0
2009-08-28 07:55:00,1.22105,1.22185,1.2207,1.22115,65800000.0
2009-08-28 07:56:00,1.22125,1.2217,1.22115,1.2216,48400000.0
2009-08-28 07:57:00,1.2217,1.22195,1.2215,1.2216,57000000.0
2009-08-28 07:58:00,1.2215,1.22155,1.22105,1.22105,38000000.0
2009-08-28 07:59:00,1.22105,1.22105,1.2208,1.22085,33000000.0
2009-08-28 08:00:00,1.2204,1.2213,1.22025,1.22125,84800000.0
2009-08-28 08:01:00,1.22125,1.22125,1.2205,1.22085,25400000.0
2009-08-28 08:02:00,1.2208,1.22165,1.22065,1.22145,73300000.0
2009-08-28 08:03:00,1.22145,1.2216,1.2209,1.22115,52700000.0
2009-08-28 08:04:00,1.2213,1.22135,1.22115,1.22135,21200000.0
2009-08-28 08:05:00,1.22135,1.2215,1.22095,1.22105,46400000.0
2009-08-28 08:06:00,1.221,1.22115,1.22025,1.2208,76200000.0
2009-08-28 08:07:00,1.2208,1.22115,1.22055,1.22075,69800000.0
2009-08-28 08:08:00,1.2208,1.2212,1.2206,1.2211,73000000.0
2009-08-28 08:09:00,1.22105,1.22125,1.2208,1.22105,85800000.0
2009-08-28 08:10:00,1.22105,1.22105,1.2208,1.2209,14000000.0
2009-08-28 08:11:00,1.221,1.2211,1.22085,1.221,24000000.0
2009-08-28 08:12:00,1.221,1.22145,1.22095,1.2214,53000000.0
2009-08-28 08:13:00,1.22145,1.2215,1.2205,1.22055,96100000.0
2009-08-28 08:14:00,1.22055,1.2212,1.22055,1.221,170300000.0
2009-08-28 08:15:00,1.22105,1.2214,1.22105,1.2213,47000000.0
2009-08-28 08:16:00,1.2213,1.22165,1.22115,1.2216,75100000.0
2009-08-28 08:17:00,1.22155,1.2217,1.2214,1.22145,72500000.0
2009-08-28 08:18:00,1.2215,1.222,1.2214,1.22155,115400000.0
2009-08-28 08:19:00,1.22155,1.2218,1.221,1.22175,101000000.0
2009-08-28 08:20:00,1.2217,1.2219,1.2214,1.2217,39000000.0
2009-08-28 08:21:00,1.2217,1.2218,1.221,1.2216,118600000.0
2009-08-28 08:22:00,1.2218,1.2222,1.2217,1.2222,33100000.0
2009-08-28 08:23:00,1.22205,1.22205,1.22175,1.2218,16000000.0
2009-08-28 08:24:00,1.2217,1.22175,1.2215,1.22175,21000000.0
2009-08-28 08:25:00,1.22175,1.22255,1.22175,1.22225,84400000.0
2009-08-28 08:26:00,1.2224,1.2224,1.2222,1.2223,25000000.0
2009-08-28 08:27:00,1.22195,1.22235,1.2219,1.22225,52600000.0
2009-08-28 08:28:00,1.2222,1.2225,1.22125,1.22175,106200000.0
2009-08-28 08:29:00,1.2218,1.222,1.221,1.222,141200000.0
2009-08-28 08:30:00,1.2223,1.2223,1.2215,1.22185,107300000.0
2009-08-28 08:31:00,1.2219,1.2227,1.2216,1.22175,230300000.0
2009-08-28 08:32:00,1.2219,1.22215,1.2218,1.22215,176100000.0
2009-08-28 08:33:00,1.22215,1.22235,1.2219,1.2221,98600000.0
2009-08-28 08:34:00,1.2221,1.2225,1.222,1.2225,127000000.0
2009-08-28 08:35:00,1.22235,1.2228,1.22235,1.22255,103800000.0
2009-08-28 08:36:00,1.2226,1.22265,1.22215,1.2225,175000000.0
2009-08-28 08:37:00,1.2225,1.2227,1.2219,1.2221,191300000.0
2009-08-28 08:38:00,1.2221,1.2223,1.2217,1.22215,187300000.0
2009-08-28 08:39:00,1.2222,1.2223,1.22185,1.2222,117600000.0
2009-08-28 08:40:00,1.2222,1.2225,1.22215,1.2224,59600000.0
2009-08-28 08:41:00,1.2223,1.2223,1.2218,1.22225,97000000.0
2009-08-28 08:42:00,1.2223,1.2227,1.22225,1.2225,65000000.0
2009-08-28 08:43:00,1.2225,1.2231,1.2224,1.2231,81900000.0
2009-08-28 08:44:00,1.22305,1.22325,1.22285,1.22295,61100000.0
2009-08-28 08:45:00,1.22295,1.22355,1.22295,1.2232,77800000.0
2009-08-28 08:46:00,1.2232,1.2235,1.2232,1.22345,49000000.0
2009-08-28 08:47:00,1.22345,1.2241,1.2232,1.2238,111400000.0
2009-08-28 08:48:00,1.22385,1.2245,1.22385,1.22405,72000000.0
2009-08-28 08:49:00,1.2241,1.2246,1.22365,1.2243,80600000.0
2009-08-28 08:50:00,1.2243,1.2244,1.224,1.2241,50500000.0
2009-08-28 08:51:00,1.2241,1.2244,1.22375,1.22435,125400000.0
2009-08-28 08:52:00,1.22445,1.22465,1.22365,1.22445,130000000.0
2009-08-28 08:53:00,1.2245,1.2248,1.22425,1.22465,71300000.0
2009-08-28 08:54:00,1.2246,1.22505,1.2242,1.225,105700000.0
2009-08-28 08:55:00,1.225,1.2252,1.2241,1.2249,181600000.0
2009-08-28 08:56:00,1.2249,1.225,1.22395,1.22405,189100000.0
2009-08-28 08:57:00,1.22405,1.2245,1.22385,1.22405,79800000.0
2009-08-28 08:58:00,1.22385,1.2242,1.22365,1.22375,88200000.0
2009-08-28 08:59:00,1.22375,1.224,1.22355,1.22355,71600000.0
2009-08-28 09:00:00,1.22365,1.2241,1.22355,1.2241,126300000.0
2009-08-28 09:01:00,1.2241,1.2244,1.2239,1.22395,120400000.0
2009-08-28 09:02:00,1.2239,1.22425,1.22355,1.22415,159000000.0
2009-08-28 09:03:00,1.224,1.22515,1.22385,1.2249,256800000.0
2009-08-28 09:04:00,1.22495,1.2253,1.22445,1.2251,104400000.0
2009-08-28 09:05:00,1.22515,1.22525,1.2242,1.22425,133000000.0
2009-08-28 09:06:00,1.22435,1.22495,1.2243,1.22485,84800000.0
2009-08-28 09:07:00,1.2248,1.22515,1.2247,1.22515,91500000.0
2009-08-28 09:08:00,1.2252,1.2252,1.22435,1.22445,232200000.0
2009-08-28 09:09:00,1.22455,1.22455,1.22405,1.22415,187800000.0
2009-08-28 09:10:00,1.22415,1.22445,1.2239,1.22405,254100000.0
2009-08-28 09:11:00,1.224,1.22445,1.22395,1.2241,359600000.0
2009-08-28 09:12:00,1.22405,1.2242,1.22385,1.224,170500000.0
2009-08-28 09:13:00,1.2239,1.22475,1.2239,1.22475,53300000.0
2009-08-28 09:14:00,1.2245,1.2248,1.22415,1.2248,122800000.0
2009-08-28 09:15:00,1.2248,1.22495,1.2243,1.2248,133300000.0
2009-08-28 09:16:00,1.22475,1.22475,1.22435,1.2246,139500000.0
2009-08-28 09:17:00,1.2246,1.225,1.2243,1.22445,180900000.0
2009-08-28 09:18:00,1.22445,1.22475,1.2242,1.2242,216900000.0
2009-08-28 09:19:00,1.22415,1.2248,1.22405,1.22455,216400000.0
2009-08-28 09:20:00,1.22415,1.2249,1.2241,1.22465,242800000.0
2009-08-28 09:21:00,1.22465,1.22475,1.2241,1.22435,143600000.0
2009-08-28 09:22:00,1.2243,1.22475,1.22415,1.22435,141600000.0
2009-08-28 09:23:00,1.22435,1.2247,1.2243,1.22455,73300000.0
2009-08-28 09:24:00,1.22455,1.22465,1.22435,1.2246,125300000.0
2009-08-28 09:25:00,1.22455,1.22465,1.22445,1.22465,65600000.0
2009-08-28 09:26:00,1.2247,1.2248,1.2246,1.2248,36800000.0
2009-08-28 09:27:00,1.2248,1.2255,1.2247,1.2252,144700000.0
2009-08-28 09:28:00,1.2252,1.22545,1.2252,1.2252,241800000.0
2009-08-28 09:29:00,1.2252,1.22545,1.22515,1.22545,110200000.0
2009-08-28 09:30:00,1.2255,1.22575,1.2253,1.22575,60700000.0
2009-08-28 09:31:00,1.22555,1.22585,1.22525,1.2258,93500000.0
2009-08-28 09:32:00,1.2258,1.2259,1.22555,1.22565,68900000.0
2009-08-28 09:33:00,1.22555,1.22585,1.22545,1.22575,114900000.0
2009-08-28 09:34:00,1.22585,1.22625,1.22585,1.2261,72800000.0
2009-08-28 09:35:00,1.22615,1.2262,1.22595,1.2262,74600000.0
2009-08-28 09:36:00,1.22625,1.22655,1.2261,1.22625,71800000.0
2009-08-28 09:37:00,1.22625,1.2266,1.226,1.2263,103500000.0
2009-08-28 09:38:00,1.22625,1.22645,1.226,1.22605,92900000.0
2009-08-28 09:39:00,1.22605,1.22625,1.2258,1.2259,98800000.0
2009-08-28 09:40:00,1.2259,1.2264,1.22585,1.22635,147400000.0
2009-08-28 09:41:00,1.22635,1.2268,1.2263,1.22665,68500000.0
2009-08-28 09:42:00,1.22655,1.2267,1.22615,1.22625,86700000.0
2009-08-28 09:43:00,1.2262,1.22655,1.2262,1.22635,96900000.0
2009-08-28 09:44:00,1.2264,1.2264,1.2261,1.22625,112100000.0
2009-08-28 09:45:00,1.22625,1.2267,1.22625,1.2266,64000000.0
2009-08-28 09:46:00,1.2266,1.22685,1.2266,1.22685,23000000.0
2009-08-28 09:47:00,1.2269,1.2273,1.2268,1.2268,99400000.0
2009-08-28 09:48:00,1.2268,1.22695,1.22635,1.22665,178100000.0
2009-08-28 09:49:00,1.22665,1.2268,1.2265,1.2268,35900000.0
2009-08-28 09:50:00,1.22675,1.22705,1.22675,1.2268,35000000.0
2009-08-28 09:51:00,1.2268,1.2271,1.22655,1.227,28500000.0
2009-08-28 09:52:00,1.2271,1.2271,1.2265,1.22695,80700000.0
2009-08-28 09:53:00,1.22695,1.2272,1.2269,1.227,62400000.0
2009-08-28 09:54:00,1.2271,1.22725,1.2269,1.2272,58400000.0
2009-08-28 09:55:00,1.2271,1.2274,1.227,1.22715,56100000.0
2009-08-28 09:56:00,1.22715,1.2273,1.22695,1.22695,55900000.0
2009-08-28 09:57:00,1.22705,1.22755,1.22705,1.2274,102200000.0
2009-08-28 09:58:00,1.22715,1.2277,1.22715,1.2275,67200000.0
2009-08-28 09:59:00,1.22755,1.22785,1.2275,1.22775,77400000.0
2009-08-28 10:00:00,1.22775,1.22775,1.22725,1.22735,41200000.0
2009-08-28 10:01:00,1.22735,1.2274,1.22675,1.2268,74200000.0
2009-08-28 10:02:00,1.2268,1.2268,1.22615,1.2267,35000000.0
2009-08-28 10:03:00,1.2267,1.2267,1.22655,1.2266,47900000.0
2009-08-28 10:04:00,1.2266,1.2266,1.2265,1.2265,11400000.0
2009-08-28 10:05:00,1.2265,1.22675,1.2265,1.2265,29700000.0
2009-08-28 10:06:00,1.2265,1.2265,1.2264,1.22645,24000000.0
2009-08-28 10:07:00,1.2265,1.2268,1.2263,1.2263,28600000.0
2009-08-28 10:08:00,1.2263,1.22635,1.2263,1.22635,19000000.0
2009-08-28 10:09:00,1.22635,1.22655,1.22625,1.2264,49200000.0
2009-08-28 10:10:00,1.2262,1.2264,1.2262,1.2262,47700000.0
2009-08-28 10:11:00,1.22625,1.2266,1.22625,1.22655,61300000.0
2009-08-28 10:12:00,1.22655,1.22685,1.2265,1.22685,27000000.0
2009-08-28 10:13:00,1.22675,1.2271,1.22675,1.227,16400000.0
2009-08-28 10:14:00,1.227,1.22705,1.2268,1.2268,37400000.0
2009-08-28 10:15:00,1.2268,1.22695,1.2262,1.2262,310900000.0
2009-08-28 10:16:00,1.22625,1.22695,1.22625,1.2267,52000000.0
2009-08-28 10:17:00,1.2268,1.2271,1.2264,1.2266,84600000.0
2009-08-28 10:18:00,1.2266,1.22715,1.22655,1.22685,95500000.0
2009-08-28 10:19:00,1.22685,1.22705,1.22665,1.2269,48400000.0
2009-08-28 10:20:00,1.2267,1.22695,1.22655,1.2266,107400000.0
2009-08-28 10:21:00,1.22665,1.22735,1.2265,1.22735,97400000.0
2009-08-28 10:22:00,1.22745,1.2275,1.227,1.2275,70200000.0
2009-08-28 10:23:00,1.2274,1.2275,1.22725,1.22745,35500000.0
2009-08-28 10:24:00,1.22735,1.22735,1.227,1.2272,89900000.0
2009-08-28 10:25:00,1.22725,1.2276,1.22705,1.22745,70600000.0
2009-08-28 10:26:00,1.22745,1.22755,1.2272,1.22735,27000000.0
2009-08-28 10:27:00,1.22735,1.22755,1.2272,1.2272,38000000.0
2009-08-28 10:28:00,1.2273,1.22785,1.2271,1.2277,168200000.0
2009-08-28 10:29:00,1.22765,1.22785,1.22715,1.22785,134400000.0
2009-08-28 10:30:00,1.228,1.2282,1.22735,1.2276,131300000.0
2009-08-28 10:31:00,1.2275,1.2278,1.22725,1.2278,97400000.0
2009-08-28 10:32:00,1.2278,1.22805,1.2275,1.22765,226300000.0
2009-08-28 10:33:00,1.2277,1.22785,1.2273,1.22775,101300000.0
2009-08-28 10:34:00,1.22795,1.228,1.2273,1.22755,276400000.0
2009-08-28 10:35:00,1.22755,1.2278,1.22705,1.22715,300300000.0
2009-08-28 10:36:00,1.22715,1.22785,1.22715,1.22725,237700000.0
2009-08-28 10:37:00,1.22725,1.2277,1.2271,1.22725,91800000.0
2009-08-28 10:38:00,1.2272,1.22765,1.2272,1.22755,85700000.0
2009-08-28 10:39:00,1.22755,1.2279,1.2272,1.2279,67300000.0
2009-08-28 10:40:00,1.228,1.228,1.22755,1.22755,23000000.0
2009-08-28 10:41:00,1.2275,1.2276,1.2272,1.22725,22300000.0
2009-08-28 10:42:00,1.22735,1.22785,1.227,1.22785,238000000.0
2009-08-28 10:43:00,1.22775,1.22785,1.22705,1.2276,97300000.0
2009-08-28 10:44:00,1.22765,1.228,1.22725,1.228,159500000.0
2009-08-28 10:45:00,1.228,1.22815,1.2274,1.22795,168000000.0
2009-08-28 10:46:00,1.2279,1.2285,1.2278,1.2279,148600000.0
2009-08-28 10:47:00,1.22795,1.2285,1.22775,1.2284,121300000.0
2009-08-28 10:48:00,1.2284,1.2285,1.2279,1.2284,51000000.0
2009-08-28 10:49:00,1.2284,1.2285,1.22815,1.2282,73700000.0
2009-08-28 10:50:00,1.22825,1.2283,1.22785,1.22825,83300000.0
2009-08-28 10:51:00,1.22825,1.2283,1.2279,1.2281,55700000.0
2009-08-28 10:52:00,1.2282,1.22825,1.22765,1.22815,47500000.0
2009-08-28 10:53:00,1.22775,1.2281,1.2277,1.22795,81700000.0
2009-08-28 10:54:00,1.22795,1.22825,1.2279,1.22825,11600000.0
2009-08-28 10:55:00,1.2282,1.2287,1.2282,1.22855,60000000.0
2009-08-28 10:56:00,1.22865,1.22875,1.228,1.22825,115400000.0
2009-08-28 10:57:00,1.2283,1.2296,1.2279,1.22945,175100000.0
2009-08-28 10:58:00,1.2293,1.2296,1.2283,1.22925,107800000.0
2009-08-28 10:59:00,1.22925,1.22955,1.2288,1.22895,99200000.0
2009-08-28 11:00:00,1.2289,1.22905,1.22875,1.2289,92700000.0
2009-08-28 11:01:00,1.2289,1.22945,1.22885,1.2291,61300000.0
2009-08-28 11:02:00,1.229,1.22945,1.2289,1.2289,190700000.0
2009-08-28 11:03:00,1.22895,1.22905,1.2283,1.2285,205800000.0
2009-08-28 11:04:00,1.22845,1.2294,1.22845,1.22855,302600000.0
2009-08-28 11:05:00,1.2287,1.2293,1.2284,1.2288,239900000.0
2009-08-28 11:06:00,1.22885,1.22945,1.22865,1.22905,173200000.0
2009-08-28 11:07:00,1.229,1.2295,1.2288,1.2292,206800000.0
2009-08-28 11:08:00,1.22925,1.22925,1.22865,1.2291,165000000.0
2009-08-28 11:09:00,1.2291,1.22925,1.22875,1.22885,96300000.0
2009-08-28 11:10:00,1.2288,1.22905,1.22865,1.22875,89600000.0
2009-08-28 11:11:00,1.22875,1.22915,1.22855,1.22915,108000000.0
2009-08-28 11:12:00,1.22905,1.22915,1.229,1.22915,12600000.0
2009-08-28 11:13:00,1.22905,1.22905,1.2286,1.22865,19000000.0
2009-08-28 11:14:00,1.22865,1.229,1.22865,1.229,57000000.0
2009-08-28 11:15:00,1.22905,1.22955,1.22905,1.2295,56800000.0
2009-08-28 11:16:00,1.22955,1.2296,1.2294,1.22945,13700000.0
2009-08-28 11:17:00,1.2295,1.2296,1.22915,1.22915,38400000.0
2009-08-28 11:18:00,1.2292,1.2292,1.2287,1.2287,67200000.0
2009-08-28 11:19:00,1.22875,1.2293,1.2287,1.22925,102800000.0
2009-08-28 11:20:00,1.22925,1.2295,1.22875,1.2293,112700000.0
2009-08-28 11:21:00,1.22935,1.22935,1.22935,1.22935,1000000.0
2009-08-28 11:22:00,1.2293,1.22955,1.2293,1.22935,22000000.0
2009-08-28 11:23:00,1.22925,1.22935,1.22925,1.22935,10000000.0
2009-08-28 11:24:00,1.2293,1.2295,1.22915,1.22945,23900000.0
2009-08-28 11:25:00,1.2295,1.2295,1.2289,1.2291,23000000.0
2009-08-28 11:26:00,1.2289,1.22915,1.2286,1.22885,22700000.0
2009-08-28 11:27:00,1.2289,1.22915,1.2289,1.2291,55200000.0
2009-08-28 11:28:00,1.22905,1.2292,1.22875,1.2292,61000000.0
2009-08-28 11:29:00,1.22925,1.22925,1.2288,1.2288,12000000.0
2009-08-28 11:30:00,1.2289,1.2289,1.22875,1.2288,23200000.0
2009-08-28 11:31:00,1.2288,1.22895,1.2288,1.2289,16100000.0
2009-08-28 11:32:00,1.2289,1.229,1.22865,1.22865,21500000.0
2009-08-28 11:33:00,1.22865,1.22885,1.2284,1.2284,37600000.0
2009-08-28 11:34:00,1.2284,1.2284,1.2284,1.2284,6000000.0
2009-08-28 11:35:00,1.2284,1.22845,1.2283,1.2283,15000000.0
2009-08-28 11:36:00,1.2283,1.22845,1.2282,1.2282,64000000.0
2009-08-28 11:37:00,1.2282,1.2283,1.2282,1.2282,35000000.0
2009-08-28 11:38:00,1.2282,1.2282,1.2281,1.2281,7000000.0
2009-08-28 11:39:00,1.22815,1.22865,1.2281,1.22845,24800000.0
2009-08-28 11:40:00,1.2285,1.2285,1.2281,1.22835,58200000.0
2009-08-28 11:41:00,1.22825,1.2283,1.22795,1.2283,115800000.0
2009-08-28 11:42:00,1.22835,1.2287,1.22815,1.2287,89500000.0
2009-08-28 11:43:00,1.22875,1.22895,1.2283,1.22855,329500000.0
2009-08-28 11:44:00,1.2285,1.229,1.2283,1.2288,335200000.0
2009-08-28 11:45:00,1.2288,1.22915,1.2288,1.22885,60700000.0
2009-08-28 11:46:00,1.2288,1.2291,1.22855,1.2291,75200000.0
2009-08-28 11:47:00,1.22915,1.2292,1.22845,1.22865,106300000.0
2009-08-28 11:48:00,1.2286,1.22905,1.2283,1.2284,131900000.0
2009-08-28 11:49:00,1.2284,1.2284,1.2283,1.2284,30100000.0
2009-08-28 11:50:00,1.2283,1.2285,1.22825,1.22825,98800000.0
2009-08-28 11:51:00,1.2283,1.22855,1.2283,1.22855,45800000.0
2009-08-28 11:52:00,1.22855,1.22855,1.2282,1.22825,51000000.0
2009-08-28 11:53:00,1.2283,1.22865,1.22815,1.22845,111000000.0
2009-08-28 11:54:00,1.22845,1.2285,1.2283,1.2284,11100000.0
2009-08-28 11:55:00,1.2287,1.22895,1.22815,1.22865,203100000.0
2009-08-28 11:56:00,1.2286,1.2288,1.2283,1.2288,139000000.0
2009-08-28 11:57:00,1.2287,1.22885,1.22815,1.22835,120100001.0
2009-08-28 11:58:00,1.22845,1.22945,1.22845,1.2288,152200000.0
2009-08-28 11:59:00,1.22875,1.22915,1.2286,1.22885,140000000.0
2009-08-28 12:00:00,1.22905,1.22905,1.22865,1.22875,184700000.0
2009-08-28 12:01:00,1.22865,1.22865,1.2284,1.2285,48600000.0
2009-08-28 12:02:00,1.22855,1.22865,1.22825,1.22835,24900000.0
2009-08-28 12:03:00,1.22845,1.22855,1.22825,1.2283,52800000.0
2009-08-28 12:04:00,1.2283,1.2284,1.2283,1.2284,4000000.0
2009-08-28 12:05:00,1.2282,1.22865,1.22815,1.2285,47800000.0
2009-08-28 12:06:00,1.2285,1.22885,1.22805,1.22885,29600000.0
2009-08-28 12:07:00,1.22865,1.22895,1.22865,1.22895,28000000.0
2009-08-28 12:08:00,1.22885,1.22885,1.2282,1.2286,119700000.0
2009-08-28 12:09:00,1.2286,1.22875,1.22835,1.2285,49100000.0
2009-08-28 12:10:00,1.2285,1.2286,1.2283,1.22855,82200000.0
2009-08-28 12:11:00,1.2285,1.2288,1.22845,1.2288,65500000.0
2009-08-28 12:12:00,1.22875,1.22905,1.22875,1.22895,36800000.0
2009-08-28 12:13:00,1.22895,1.22925,1.22895,1.22905,46700000.0
2009-08-28 12:14:00,1.22915,1.2296,1.22895,1.22925,71500000.0
2009-08-28 12:15:00,1.22925,1.2298,1.2291,1.22955,108400000.0
2009-08-28 12:16:00,1.22975,1.22975,1.22915,1.2294,75600000.0
2009-08-28 12:17:00,1.22945,1.22955,1.22925,1.2295,120200000.0
2009-08-28 12:18:00,1.2295,1.23025,1.22935,1.23005,77500000.0
2009-08-28 12:19:00,1.23005,1.2302,1.22975,1.22985,99800000.0
2009-08-28 12:20:00,1.22985,1.2302,1.22975,1.23005,148500000.0
2009-08-28 12:21:00,1.23005,1.2311,1.23,1.2309,98300000.0
2009-08-28 12:22:00,1.2308,1.231,1.23035,1.231,194400000.0
2009-08-28 12:23:00,1.23105,1.23105,1.23045,1.2307,114000000.0
2009-08-28 12:24:00,1.23075,1.23085,1.23015,1.23075,132800000.0
2009-08-28 12:25:00,1.23085,1.231,1.23035,1.2306,155000000.0
2009-08-28 12:26:00,1.2305,1.2308,1.23035,1.23035,116200000.0
2009-08-28 12:27:00,1.23045,1.2305,1.23025,1.23045,55500000.0
2009-08-28 12:28:00,1.2305,1.2306,1.2304,1.23045,34400000.0
2009-08-28 12:29:00,1.23045,1.2306,1.22985,1.2301,155100000.0
2009-08-28 12:30:00,1.2301,1.2306,1.2301,1.23045,32200000.0
2009-08-28 12:31:00,1.23045,1.23085,1.2304,1.23085,19500000.0
2009-08-28 12:32:00,1.2306,1.2308,1.2306,1.23075,63100000.0
2009-08-28 12:33:00,1.2308,1.2308,1.23,1.2301,148000000.0
2009-08-28 12:34:00,1.2301,1.23025,1.23,1.2301,93500000.0
2009-08-28 12:35:00,1.23,1.2304,1.22995,1.23,92400000.0
2009-08-28 12:36:00,1.23,1.23005,1.23,1.23,18700000.0
2009-08-28 12:37:00,1.23,1.23025,1.2299,1.23025,102500000.0
2009-08-28 12:38:00,1.2303,1.23035,1.2302,1.2302,12000000.0
2009-08-28 12:39:00,1.2303,1.2304,1.2302,1.23025,25000000.0
2009-08-28 12:40:00,1.23025,1.23045,1.23025,1.23045,31000000.0
2009-08-28 12:41:00,1.2304,1.23045,1.22985,1.2303,39000000.0
2009-08-28 12:42:00,1.23035,1.23035,1.23025,1.23035,15000000.0
2009-08-28 12:43:00,1.2303,1.23045,1.2303,1.23045,6000000.0
2009-08-28 12:44:00,1.23035,1.23035,1.2301,1.23025,14700000.0
2009-08-28 12:45:00,1.23025,1.23035,1.23025,1.2303,13400000.0
2009-08-28 12:46:00,1.2303,1.23055,1.22995,1.23,101500000.0
2009-08-28 12:47:00,1.23,1.23025,1.22995,1.23025,71800000.0
2009-08-28 12:48:00,1.2302,1.2302,1.2302,1.2302,1600000.0
2009-08-28 12:49:00,1.2302,1.2303,1.23005,1.2303,34500000.0
2009-08-28 12:50:00,1.23025,1.2303,1.23005,1.23015,18200000.0
2009-08-28 12:51:00,1.23025,1.23025,1.2301,1.23015,7400000.0
2009-08-28 12:52:00,1.23005,1.23015,1.22995,1.2301,62200000.0
2009-08-28 12:53:00,1.2301,1.23015,1.2301,1.23015,4000000.0
2009-08-28 12:54:00,1.2301,1.2302,1.2301,1.2302,5500000.0
2009-08-28 12:55:00,1.2302,1.2304,1.2302,1.2304,30900000.0
2009-08-28 12:56:00,1.23035,1.2305,1.22995,1.2303,39700000.0
2009-08-28 12:57:00,1.23035,1.23035,1.23005,1.2302,14800000.0
2009-08-28 12:58:00,1.23025,1.2305,1.23025,1.2304,25200000.0
2009-08-28 12:59:00,1.23045,1.23085,1.23035,1.2308,103400000.0
2009-08-28 13:00:00,1.23075,1.231,1.2305,1.231,34900000.0
2009-08-28 13:01:00,1.231,1.231,1.23065,1.23065,15200000.0
2009-08-28 13:02:00,1.23065,1.23065,1.2301,1.23035,94800000.0
2009-08-28 13:03:00,1.23025,1.23025,1.2301,1.2301,9000000.0
2009-08-28 13:04:00,1.23005,1.2302,1.22995,1.2301,36600000.0
2009-08-28 13:05:00,1.2301,1.2303,1.23,1.23015,16000000.0
2009-08-28 13:06:00,1.2302,1.2304,1.22985,1.23,68200000.0
2009-08-28 13:07:00,1.23,1.23035,1.23,1.2303,59900000.0
2009-08-28 13:08:00,1.2303,1.2303,1.23,1.2301,40400000.0
2009-08-28 13:09:00,1.23,1.2302,1.23,1.23015,15400000.0
2009-08-28 13:10:00,1.2302,1.2302,1.22995,1.23,52500000.0
2009-08-28 13:11:00,1.23,1.23,1.22975,1.23,44200000.0
2009-08-28 13:12:00,1.23,1.2302,1.23,1.2302,34300000.0
2009-08-28 13:13:00,1.2303,1.23035,1.23,1.2301,33200000.0
2009-08-28 13:14:00,1.23,1.2301,1.22995,1.23,33000000.0
2009-08-28 13:15:00,1.23,1.23005,1.23,1.23,65200000.0
2009-08-28 13:16:00,1.23,1.23,1.2296,1.2296,53300000.0
2009-08-28 13:17:00,1.2296,1.23045,1.2296,1.23045,53100000.0
2009-08-28 13:18:00,1.23035,1.2304,1.22985,1.22985,58700000.0
2009-08-28 13:19:00,1.22985,1.22985,1.22945,1.22945,70700000.0
2009-08-28 13:20:00,1.22945,1.23025,1.22945,1.23025,66000000.0
2009-08-28 13:21:00,1.23025,1.23025,1.2294,1.22945,74800000.0
2009-08-28 13:22:00,1.22945,1.23,1.2292,1.22935,41400000.0
2009-08-28 13:23:00,1.22935,1.22965,1.22925,1.22935,48200000.0
2009-08-28 13:24:00,1.22935,1.23005,1.22925,1.2299,111900000.0
2009-08-28 13:25:00,1.2297,1.23,1.22945,1.22975,52400000.0
2009-08-28 13:26:00,1.22985,1.23035,1.2295,1.23035,86000000.0
2009-08-28 13:27:00,1.23015,1.23045,1.2297,1.23045,43600000.0
2009-08-28 13:28:00,1.2304,1.2307,1.22995,1.23035,64300000.0
2009-08-28 13:29:00,1.23035,1.2306,1.2299,1.2304,105400000.0
2009-08-28 13:30:00,1.2305,1.23055,1.23005,1.23045,60300000.0
2009-08-28 13:31:00,1.23025,1.23055,1.2299,1.2303,41600000.0
2009-08-28 13:32:00,1.23035,1.23065,1.23015,1.2304,55000000.0
2009-08-28 13:33:00,1.23015,1.2306,1.22945,1.2306,110400000.0
2009-08-28 13:34:00,1.23065,1.2308,1.22995,1.23035,93600000.0
2009-08-28 13:35:00,1.23015,1.2305,1.22995,1.23035,114600000.0
2009-08-28 13:36:00,1.2304,1.23055,1.2304,1.2305,8000000.0
2009-08-28 13:37:00,1.2304,1.2304,1.22975,1.22975,70200000.0
2009-08-28 13:38:00,1.22975,1.2301,1.2297,1.22985,40700000.0
2009-08-28 13:39:00,1.22985,1.22995,1.22975,1.2298,55000000.0
2009-08-28 13:40:00,1.2298,1.22995,1.2297,1.2297,17700000.0
2009-08-28 13:41:00,1.22975,1.2299,1.2296,1.2297,48600000.0
2009-08-28 13:42:00,1.22965,1.22965,1.22945,1.22945,29000000.0
2009-08-28 13:43:00,1.22945,1.22945,1.229,1.22935,26800000.0
2009-08-28 13:44:00,1.22935,1.22935,1.22925,1.22925,27000000.0
2009-08-28 13:45:00,1.22925,1.22925,1.22925,1.22925,22000000.0
2009-08-28 13:46:00,1.22925,1.2293,1.2291,1.22925,41800000.0
2009-08-28 13:47:00,1.22925,1.22945,1.2292,1.22935,72000000.0
2009-08-28 13:48:00,1.22935,1.22965,1.22925,1.2296,63400000.0
2009-08-28 13:49:00,1.2296,1.2298,1.2296,1.22975,26400000.0
2009-08-28 13:50:00,1.2298,1.2299,1.2298,1.22985,10700000.0
2009-08-28 13:51:00,1.23005,1.23005,1.2295,1.2298,114700000.0
2009-08-28 13:52:00,1.22985,1.23005,1.2297,1.2299,38100000.0
2009-08-28 13:53:00,1.2298,1.23005,1.22975,1.2299,34800000.0
2009-08-28 13:54:00,1.22995,1.23055,1.22995,1.23025,40500000.0
2009-08-28 13:55:00,1.23025,1.23045,1.23025,1.23035,12300000.0
2009-08-28 13:56:00,1.23035,1.23055,1.23025,1.23035,79200000.0
2009-08-28 13:57:00,1.2304,1.23055,1.23035,1.2305,21300000.0
2009-08-28 13:58:00,1.2305,1.2305,1.23005,1.23015,64400000.0
2009-08-28 13:59:00,1.23025,1.23075,1.23025,1.2305,52000000.0
2009-08-28 14:00:00,1.2304,1.23075,1.23015,1.2305,64000000.0
2009-08-28 14:01:00,1.2305,1.2306,1.23025,1.23055,40700000.0
2009-08-28 14:02:00,1.2306,1.23075,1.2304,1.2305,32100000.0
2009-08-28 14:03:00,1.2305,1.23055,1.2301,1.2302,44300000.0
2009-08-28 14:04:00,1.2301,1.23035,1.23005,1.23025,32600000.0
2009-08-28 14:05:00,1.23,1.23015,1.23,1.23,24600000.0
2009-08-28 14:06:00,1.23,1.2304,1.22995,1.2301,89800000.0
2009-08-28 14:07:00,1.23015,1.23025,1.23,1.23005,56100000.0
2009-08-28 14:08:00,1.2301,1.2303,1.22965,1.22975,49600000.0
2009-08-28 14:09:00,1.22975,1.23,1.22955,1.22955,25000000.0
2009-08-28 14:10:00,1.22955,1.22955,1.22945,1.22945,14000000.0
2009-08-28 14:11:00,1.22945,1.2295,1.22935,1.2295,33100000.0
2009-08-28 14:12:00,1.2295,1.2297,1.22945,1.22955,48700000.0
2009-08-28 14:13:00,1.22955,1.2296,1.2292,1.22925,53000000.0
2009-08-28 14:14:00,1.22925,1.2299,1.22925,1.2299,126800000.0
2009-08-28 14:15:00,1.2298,1.23035,1.22955,1.23035,102100000.0
2009-08-28 14:16:00,1.23025,1.23055,1.2299,1.2301,96100000.0
2009-08-28 14:17:00,1.2301,1.2301,1.2297,1.2298,27100000.0
2009-08-28 14:18:00,1.2298,1.23075,1.22975,1.2303,111200000.0
2009-08-28 14:19:00,1.2303,1.23045,1.23005,1.23015,73100000.0
2009-08-28 14:20:00,1.23015,1.23065,1.23005,1.2305,88600000.0
2009-08-28 14:21:00,1.23055,1.23055,1.22985,1.23,90900000.0
2009-08-28 14:22:00,1.23005,1.23025,1.22965,1.22965,87700000.0
2009-08-28 14:23:00,1.2297,1.2299,1.22965,1.2299,164800000.0
2009-08-28 14:24:00,1.22985,1.23005,1.2296,1.22985,239400000.0
2009-08-28 14:25:00,1.22985,1.23,1.2294,1.2295,60700000.0
2009-08-28 14:26:00,1.22955,1.23025,1.2294,1.22975,331700000.0
2009-08-28 14:27:00,1.22975,1.2302,1.22975,1.23,280800000.0
2009-08-28 14:28:00,1.22995,1.2306,1.2294,1.23055,168200000.0
2009-08-28 14:29:00,1.2305,1.2308,1.22985,1.22995,98500000.0
2009-08-28 14:30:00,1.23055,1.23065,1.22985,1.23015,243300000.0
2009-08-28 14:31:00,1.22995,1.2308,1.22995,1.23025,322200000.0
2009-08-28 14:32:00,1.23055,1.2307,1.2299,1.23,271200000.0
2009-08-28 14:33:00,1.22995,1.2305,1.2299,1.23,144600000.0
2009-08-28 14:34:00,1.23,1.23015,1.2299,1.23,59900000.0
2009-08-28 14:35:00,1.23,1.23025,1.22995,1.23015,157500000.0
2009-08-28 14:36:00,1.23025,1.2303,1.22995,1.23,184300000.0
2009-08-28 14:37:00,1.2301,1.23045,1.22995,1.23,126300000.0
2009-08-28 14:38:00,1.23015,1.2302,1.22995,1.23,143200000.0
2009-08-28 14:39:00,1.22995,1.23015,1.22995,1.23,175600000.0
2009-08-28 14:40:00,1.23,1.23,1.22995,1.23,75500000.0
2009-08-28 14:41:00,1.23,1.23,1.23,1.23,71000000.0
2009-08-28 14:42:00,1.23,1.2301,1.22995,1.23,85200000.0
2009-08-28 14:43:00,1.23,1.23,1.23,1.23,27000000.0
2009-08-28 14:44:00,1.23,1.2301,1.22995,1.23,123400000.0
2009-08-28 14:45:00,1.23005,1.23015,1.23,1.23,117200000.0
2009-08-28 14:46:00,1.23,1.2302,1.23,1.2302,20800000.0
2009-08-28 14:47:00,1.2302,1.23035,1.22995,1.2303,79900000.0
2009-08-28 14:48:00,1.23035,1.2305,1.23035,1.2304,14000000.0
2009-08-28 14:49:00,1.23035,1.2307,1.2303,1.23045,118200000.0
2009-08-28 14:50:00,1.2305,1.2308,1.23035,1.2308,117600000.0
2009-08-28 14:51:00,1.23095,1.23115,1.23035,1.23075,140900000.0
2009-08-28 14:52:00,1.23075,1.23125,1.23075,1.23105,132300000.0
2009-08-28 14:53:00,1.231,1.23115,1.23035,1.23045,151600000.0
2009-08-28 14:54:00,1.23055,1.23055,1.23015,1.2302,147900000.0
2009-08-28 14:55:00,1.2302,1.23025,1.22995,1.23,141900000.0
2009-08-28 14:56:00,1.23,1.23005,1.23,1.23,140300000.0
2009-08-28 14:57:00,1.23,1.23055,1.23,1.2303,84700000.0
2009-08-28 14:58:00,1.23035,1.23055,1.2299,1.23005,213600000.0
2009-08-28 14:59:00,1.23005,1.2304,1.2299,1.23,70900000.0
2009-08-28 15:00:00,1.23,1.23035,1.22985,1.23005,241000000.0
2009-08-28 15:01:00,1.23,1.23045,1.22995,1.23005,274800000.0
2009-08-28 15:02:00,1.2302,1.2305,1.22975,1.23,131400000.0
2009-08-28 15:03:00,1.23,1.23005,1.23,1.23,64000000.0
2009-08-28 15:04:00,1.23,1.23,1.22965,1.22965,89400000.0
2009-08-28 15:05:00,1.22965,1.2297,1.22955,1.22955,55000000.0
2009-08-28 15:06:00,1.22955,1.2299,1.2295,1.22985,82100000.0
2009-08-28 15:07:00,1.22985,1.2302,1.22965,1.23005,102800000.0
2009-08-28 15:08:00,1.23005,1.2301,1.2299,1.23005,63500000.0
2009-08-28 15:09:00,1.2301,1.23035,1.22985,1.23,193500000.0
2009-08-28 15:10:00,1.23,1.23045,1.2299,1.23035,137000000.0
2009-08-28 15:11:00,1.2303,1.23045,1.2303,1.23035,91800000.0
2009-08-28 15:12:00,1.2304,1.2304,1.23025,1.23025,151400000.0
2009-08-28 15:13:00,1.23025,1.2307,1.2302,1.23025,106000000.0
2009-08-28 15:14:00,1.2303,1.2305,1.22975,1.22975,138500000.0
2009-08-28 15:15:00,1.22985,1.23,1.22955,1.22985,159600000.0
2009-08-28 15:16:00,1.2298,1.2298,1.2295,1.22955,93700000.0
2009-08-28 15:17:00,1.22955,1.2297,1.2294,1.2295,173900000.0
2009-08-28 15:18:00,1.22945,1.2305,1.22945,1.2303,140500000.0
2009-08-28 15:19:00,1.23025,1.2304,1.2298,1.2301,129900000.0
2009-08-28 15:20:00,1.2302,1.23025,1.2295,1.2295,209700000.0
2009-08-28 15:21:00,1.2295,1.2297,1.22935,1.22965,98100000.0
2009-08-28 15:22:00,1.2296,1.22965,1.2294,1.22955,205900000.0
2009-08-28 15:23:00,1.22965,1.2297,1.2294,1.22945,32600000.0
2009-08-28 15:24:00,1.22925,1.2296,1.22925,1.2295,119000000.0
2009-08-28 15:25:00,1.22955,1.2296,1.2293,1.2294,45200000.0
2009-08-28 15:26:00,1.2293,1.22935,1.2292,1.22925,143500000.0
2009-08-28 15:27:00,1.22925,1.22945,1.22915,1.2292,92100000.0
2009-08-28 15:28:00,1.2293,1.22935,1.22905,1.22905,106800000.0
2009-08-28 15:29:00,1.22905,1.22905,1.22895,1.22895,85000000.0
2009-08-28 15:30:00,1.22885,1.229,1.22865,1.2287,101500000.0
2009-08-28 15:31:00,1.2287,1.2287,1.22855,1.2286,105300000.0
2009-08-28 15:32:00,1.2286,1.2286,1.2284,1.2284,83000000.0
2009-08-28 15:33:00,1.2284,1.2284,1.2283,1.2283,94000000.0
2009-08-28 15:34:00,1.2283,1.2283,1.2282,1.2282,71900000.0
2009-08-28 15:35:00,1.2282,1.2282,1.2281,1.2281,116900000.0
2009-08-28 15:36:00,1.2281,1.2287,1.228,1.2281,359200000.0
2009-08-28 15:37:00,1.2281,1.22835,1.22795,1.228,329200000.0
2009-08-28 15:38:00,1.2281,1.2285,1.22795,1.22815,237000000.0
2009-08-28 15:39:00,1.22815,1.2287,1.228,1.22845,383100000.0
2009-08-28 15:40:00,1.22855,1.2286,1.2281,1.2284,273700000.0
2009-08-28 15:41:00,1.22845,1.22855,1.2279,1.2283,407900000.0
2009-08-28 15:42:00,1.22845,1.22845,1.2279,1.228,260600000.0
2009-08-28 15:43:00,1.2281,1.22835,1.22785,1.2282,359200000.0
2009-08-28 15:44:00,1.2283,1.2284,1.22795,1.22825,355900000.0
2009-08-28 15:45:00,1.22825,1.2285,1.22785,1.2281,319800000.0
2009-08-28 15:46:00,1.2281,1.2281,1.22795,1.228,104800000.0
2009-08-28 15:47:00,1.228,1.2283,1.22785,1.228,226600000.0
2009-08-28 15:48:00,1.228,1.22805,1.22765,1.2279,130000000.0
2009-08-28 15:49:00,1.228,1.22835,1.22795,1.2283,179300000.0
2009-08-28 15:50:00,1.2283,1.22855,1.22795,1.2282,160500000.0
2009-08-28 15:51:00,1.2282,1.2288,1.228,1.2288,87100000.0
2009-08-28 15:52:00,1.22875,1.2289,1.22805,1.2283,241400000.0
2009-08-28 15:53:00,1.2283,1.2291,1.22825,1.22865,186400000.0
2009-08-28 15:54:00,1.2287,1.22895,1.22825,1.22875,254100000.0
2009-08-28 15:55:00,1.2288,1.22915,1.228,1.2285,396200000.0
2009-08-28 15:56:00,1.2285,1.2291,1.2281,1.22845,402900000.0
2009-08-28 15:57:00,1.22825,1.2287,1.22825,1.2284,323400000.0
2009-08-28 15:58:00,1.2284,1.22875,1.22825,1.22855,433700000.0
2009-08-28 15:59:00,1.22855,1.22875,1.22815,1.2283,385000000.0
2009-08-28 16:00:00,1.22835,1.2294,1.2282,1.2294,264900000.0
2009-08-28 16:01:00,1.2292,1.22935,1.2285,1.2285,138900000.0
2009-08-28 16:02:00,1.22855,1.229,1.22845,1.229,185900000.0
2009-08-28 16:03:00,1.2289,1.229,1.2283,1.2284,327600000.0
2009-08-28 16:04:00,1.2284,1.2285,1.22815,1.2282,237100000.0
2009-08-28 16:05:00,1.2282,1.2287,1.22815,1.2284,325500000.0
2009-08-28 16:06:00,1.2284,1.2287,1.2281,1.2281,299300000.0
2009-08-28 16:07:00,1.2281,1.22845,1.228,1.2283,282400000.0
2009-08-28 16:08:00,1.2283,1.2285,1.22795,1.22805,321200000.0
2009-08-28 16:09:00,1.22805,1.2286,1.22795,1.2281,261300000.0
2009-08-28 16:10:00,1.2283,1.2287,1.22805,1.2283,339900000.0
2009-08-28 16:11:00,1.2282,1.22875,1.22795,1.22835,288300000.0
2009-08-28 16:12:00,1.2283,1.22865,1.2281,1.2281,373099999.0
2009-08-28 16:13:00,1.22815,1.2285,1.22785,1.2282,347200000.0
2009-08-28 16:14:00,1.2282,1.22845,1.228,1.22815,316300000.0
2009-08-28 16:15:00,1.2284,1.2288,1.2279,1.2283,400800000.0
2009-08-28 16:16:00,1.22835,1.2288,1.2283,1.2287,239500000.0
2009-08-28 16:17:00,1.2286,1.2292,1.2285,1.22915,224900000.0
2009-08-28 16:18:00,1.22895,1.2292,1.22875,1.2292,200800000.0
2009-08-28 16:19:00,1.2291,1.2292,1.22865,1.22885,250600000.0
2009-08-28 16:20:00,1.2288,1.22925,1.2288,1.22895,259100000.0
2009-08-28 16:21:00,1.2289,1.22925,1.2289,1.22905,241100000.0
2009-08-28 16:22:00,1.22905,1.22925,1.2289,1.22915,344400000.0
2009-08-28 16:23:00,1.22905,1.22945,1.229,1.2293,178000000.0
2009-08-28 16:24:00,1.2294,1.22945,1.2289,1.22905,101200000.0
2009-08-28 16:25:00,1.22915,1.22915,1.2286,1.22895,279800000.0
2009-08-28 16:26:00,1.22885,1.229,1.22855,1.22865,178800000.0
2009-08-28 16:27:00,1.22875,1.22885,1.22835,1.2284,273600000.0
2009-08-28 16:28:00,1.2284,1.2284,1.22785,1.22805,340700000.0
2009-08-28 16:29:00,1.22805,1.2282,1.22795,1.228,239600000.0
2009-08-28 16:30:00,1.228,1.2282,1.22795,1.228,167900000.0
2009-08-28 16:31:00,1.228,1.2282,1.22795,1.22815,246800000.0
2009-08-28 16:32:00,1.22815,1.22815,1.22795,1.228,218200000.0
2009-08-28 16:33:00,1.228,1.2284,1.22795,1.2284,243500000.0
2009-08-28 16:34:00,1.22835,1.2287,1.22825,1.22855,233200000.0
2009-08-28 16:35:00,1.2287,1.2287,1.22805,1.22825,316200000.0
2009-08-28 16:36:00,1.2283,1.2284,1.22795,1.228,224900000.0
2009-08-28 16:37:00,1.228,1.228,1.228,1.228,81600000.0
2009-08-28 16:38:00,1.228,1.228,1.228,1.228,62400000.0
2009-08-28 16:39:00,1.228,1.228,1.228,1.228,38400000.0
2009-08-28 16:40:00,1.228,1.228,1.22795,1.228,87500000.0
2009-08-28 16:41:00,1.228,1.228,1.228,1.228,77100000.0
2009-08-28 16:42:00,1.228,1.228,1.228,1.228,33600000.0
2009-08-28 16:43:00,1.228,1.228,1.228,1.228,32000000.0
2009-08-28 16:44:00,1.228,1.228,1.22685,1.2271,241200000.0
2009-08-28 16:45:00,1.2272,1.22755,1.227,1.2273,231600000.0
2009-08-28 16:46:00,1.22725,1.22775,1.22705,1.2273,238900000.0
2009-08-28 16:47:00,1.22735,1.22755,1.22695,1.2273,126600000.0
2009-08-28 16:48:00,1.2274,1.2282,1.22725,1.2278,189700000.0
2009-08-28 16:49:00,1.2279,1.2283,1.2275,1.22805,146800000.0
2009-08-28 16:50:00,1.22805,1.2282,1.2274,1.2279,189400000.0
2009-08-28 16:51:00,1.2278,1.2278,1.22755,1.22765,95100000.0
2009-08-28 16:52:00,1.2276,1.22815,1.22745,1.2281,93900000.0
2009-08-28 16:53:00,1.228,1.2283,1.2278,1.2281,93200000.0
2009-08-28 16:54:00,1.228,1.2283,1.22785,1.2281,105300000.0
2009-08-28 16:55:00,1.22815,1.2283,1.2277,1.228,265200000.0
2009-08-28 16:56:00,1.228,1.2282,1.22775,1.22785,376500000.0
2009-08-28 16:57:00,1.2278,1.22825,1.2275,1.22765,455100000.0
2009-08-28 16:58:00,1.22765,1.22785,1.2274,1.2277,367800000.0
2009-08-28 16:59:00,1.22765,1.22785,1.22685,1.22775,230000000.0
2009-08-28 17:00:00,1.22775,1.22785,1.2277,1.22775,70000000.0
2009-08-28 17:01:00,1.22775,1.2279,1.2277,1.22775,77200000.0
2009-08-28 17:02:00,1.22775,1.22805,1.2276,1.22775,151000000.0
2009-08-28 17:03:00,1.22775,1.22845,1.22775,1.2281,113900000.0
2009-08-28 17:04:00,1.22805,1.22815,1.22775,1.2281,254300000.0
2009-08-28 17:05:00,1.2281,1.22855,1.22805,1.2281,250600000.0
2009-08-28 17:06:00,1.22805,1.2282,1.2277,1.22775,239100000.0
2009-08-28 17:07:00,1.22775,1.2279,1.22765,1.2278,94400000.0
2009-08-28 17:08:00,1.22785,1.228,1.2277,1.22775,143000000.0
2009-08-28 17:09:00,1.22775,1.22805,1.227,1.22755,69200000.0
2009-08-28 17:10:00,1.2275,1.2277,1.2272,1.22735,152800000.0
2009-08-28 17:11:00,1.22735,1.22765,1.2272,1.2276,243900000.0
2009-08-28 17:12:00,1.2276,1.22845,1.2275,1.2281,225200000.0
2009-08-28 17:13:00,1.22815,1.22845,1.22805,1.22815,114100000.0
2009-08-28 17:14:00,1.2282,1.2282,1.2277,1.2279,158100000.0
2009-08-28 17:15:00,1.228,1.22855,1.2278,1.22785,165700000.0
2009-08-28 17:16:00,1.22785,1.2283,1.22775,1.2278,121200000.0
2009-08-28 17:17:00,1.2276,1.22805,1.2276,1.2277,114200000.0
2009-08-28 17:18:00,1.2278,1.2282,1.2276,1.2277,111100000.0
2009-08-28 17:19:00,1.22775,1.2279,1.22745,1.22745,63100000.0
2009-08-28 17:20:00,1.2275,1.22825,1.22745,1.22825,69900000.0
2009-08-28 17:21:00,1.22835,1.22845,1.2274,1.2275,197800000.0
2009-08-28 17:22:00,1.2275,1.2275,1.22715,1.22735,166500000.0
2009-08-28 17:23:00,1.22725,1.22805,1.22725,1.2276,203200000.0
2009-08-28 17:24:00,1.22765,1.22785,1.22715,1.22715,220500000.0
2009-08-28 17:25:00,1.22715,1.22745,1.2271,1.22735,138700000.0
2009-08-28 17:26:00,1.22735,1.2278,1.22735,1.22745,31800000.0
2009-08-28 17:27:00,1.22745,1.2278,1.2272,1.2277,75800000.0
2009-08-28 17:28:00,1.2277,1.22785,1.22725,1.2275,211000000.0
2009-08-28 17:29:00,1.2276,1.2277,1.2274,1.2276,170500000.0
2009-08-28 17:30:00,1.22755,1.2278,1.2273,1.2274,115000000.0
2009-08-28 17:31:00,1.22755,1.2276,1.22735,1.22735,82500000.0
2009-08-28 17:32:00,1.22735,1.22765,1.22735,1.2275,176800000.0
2009-08-28 17:33:00,1.2275,1.2276,1.22735,1.2274,147800000.0
2009-08-28 17:34:00,1.2274,1.2279,1.2271,1.2279,145300000.0
2009-08-28 17:35:00,1.2279,1.22795,1.2274,1.2277,205200000.0
2009-08-28 17:36:00,1.2278,1.22815,1.2277,1.22785,55300000.0
2009-08-28 17:37:00,1.2279,1.22825,1.2276,1.2278,120600000.0
2009-08-28 17:38:00,1.2278,1.22795,1.22745,1.22745,90800000.0
2009-08-28 17:39:00,1.2276,1.22805,1.2272,1.2274,146900000.0
2009-08-28 17:40:00,1.22735,1.22735,1.22715,1.22725,57300000.0
2009-08-28 17:41:00,1.22735,1.2274,1.2272,1.22735,66600000.0
2009-08-28 17:42:00,1.22735,1.2278,1.2271,1.2271,173300000.0
2009-08-28 17:43:00,1.2272,1.2275,1.22705,1.22715,186900000.0
2009-08-28 17:44:00,1.2271,1.22735,1.22695,1.22705,149700000.0
2009-08-28 17:45:00,1.22725,1.2274,1.2269,1.2274,141100000.0
2009-08-28 17:46:00,1.2274,1.2274,1.22695,1.2271,107300000.0
2009-08-28 17:47:00,1.2271,1.2275,1.2269,1.2274,274300000.0
2009-08-28 17:48:00,1.2274,1.22755,1.2272,1.22755,119700000.0
2009-08-28 17:49:00,1.22745,1.22765,1.2273,1.22745,74100000.0
2009-08-28 17:50:00,1.2275,1.2276,1.22705,1.2274,188400000.0
2009-08-28 17:51:00,1.2275,1.2277,1.227,1.22735,218200000.0
2009-08-28 17:52:00,1.2274,1.22765,1.2271,1.2273,91300000.0
2009-08-28 17:53:00,1.22725,1.22765,1.227,1.22725,232800000.0
2009-08-28 17:54:00,1.2273,1.2276,1.22725,1.22735,105100000.0
2009-08-28 17:55:00,1.2274,1.2276,1.22715,1.22735,106400000.0
2009-08-28 17:56:00,1.2274,1.2276,1.2271,1.2273,158800000.0
2009-08-28 17:57:00,1.2273,1.2274,1.227,1.22725,180000000.0
2009-08-28 17:58:00,1.2271,1.2273,1.22695,1.227,153900000.0
2009-08-28 17:59:00,1.227,1.2271,1.22695,1.227,123600000.0
2009-08-28 18:00:00,1.227,1.227,1.2258,1.2264,61000000.0
2009-08-28 18:01:00,1.2264,1.2265,1.22615,1.22625,67600000.0
2009-08-28 18:02:00,1.2263,1.22665,1.22615,1.22665,81500000.0
2009-08-28 18:03:00,1.22675,1.22675,1.2265,1.22655,22800000.0
2009-08-28 18:04:00,1.2267,1.22675,1.22655,1.2267,26600000.0
2009-08-28 18:05:00,1.22675,1.2269,1.22655,1.22665,48300000.0
2009-08-28 18:06:00,1.22665,1.22665,1.2263,1.2266,46400000.0
2009-08-28 18:07:00,1.2264,1.2265,1.2261,1.2263,55100000.0
2009-08-28 18:08:00,1.2265,1.2269,1.2265,1.22665,44400000.0
2009-08-28 18:09:00,1.22665,1.227,1.2265,1.2266,84100000.0
2009-08-28 18:10:00,1.22665,1.22665,1.2265,1.2266,32300000.0
2009-08-28 18:11:00,1.22655,1.2266,1.22655,1.22655,24700000.0
2009-08-28 18:12:00,1.22655,1.2267,1.2262,1.2267,52500000.0
2009-08-28 18:13:00,1.2266,1.2267,1.2264,1.22665,45300000.0
2009-08-28 18:14:00,1.2264,1.2265,1.2259,1.2261,79200000.0
2009-08-28 18:15:00,1.2262,1.22675,1.22615,1.2267,156100000.0
2009-08-28 18:16:00,1.22665,1.22675,1.2262,1.22665,142000000.0
2009-08-28 18:17:00,1.22665,1.227,1.2259,1.22615,91600000.0
2009-08-28 18:18:00,1.22615,1.22755,1.2261,1.2267,161800000.0
2009-08-28 18:19:00,1.2268,1.2275,1.2267,1.2274,121100000.0
2009-08-28 18:20:00,1.22755,1.22795,1.2268,1.2277,107100000.0
2009-08-28 18:21:00,1.2277,1.22785,1.2272,1.22725,242700000.0
2009-08-28 18:22:00,1.2273,1.2279,1.2273,1.22775,470500000.0
2009-08-28 18:23:00,1.22775,1.22775,1.22735,1.22745,372900000.0
2009-08-28 18:24:00,1.22745,1.22795,1.22705,1.22725,333400000.0
2009-08-28 18:25:00,1.22725,1.22785,1.22705,1.2271,351300000.0
2009-08-28 18:26:00,1.2271,1.22735,1.2271,1.2271,225900000.0
2009-08-28 18:27:00,1.2271,1.22725,1.2271,1.22725,200300000.0
2009-08-28 18:28:00,1.22725,1.22745,1.22705,1.22735,409300000.0
2009-08-28 18:29:00,1.22735,1.22765,1.2271,1.22725,375500000.0
2009-08-28 18:30:00,1.22725,1.22765,1.2271,1.22725,359400000.0
2009-08-28 18:31:00,1.22725,1.22725,1.22705,1.2271,226400000.0
2009-08-28 18:32:00,1.2271,1.22765,1.2271,1.2272,489800000.0
2009-08-28 18:33:00,1.2272,1.22745,1.2272,1.22745,392800000.0
2009-08-28 18:34:00,1.22745,1.22755,1.22705,1.2274,408200000.0
2009-08-28 18:35:00,1.2272,1.2275,1.2272,1.2274,470600000.0
2009-08-28 18:36:00,1.2274,1.2277,1.22715,1.2277,595400000.0
2009-08-28 18:37:00,1.2277,1.2279,1.22725,1.22775,420600000.0
2009-08-28 18:38:00,1.22775,1.2278,1.22725,1.2273,341100000.0
2009-08-28 18:39:00,1.2274,1.2277,1.22725,1.22735,245300000.0
2009-08-28 18:40:00,1.2276,1.22795,1.2274,1.2279,509500000.0
2009-08-28 18:41:00,1.2279,1.2279,1.2272,1.2273,322800000.0
2009-08-28 18:42:00,1.2273,1.2277,1.2273,1.2273,77100000.0
2009-08-28 18:43:00,1.2273,1.2273,1.2272,1.2272,12000000.0
2009-08-28 18:44:00,1.2272,1.2272,1.2271,1.2271,4000000.0
2009-08-28 18:45:00,1.2271,1.2271,1.227,1.2271,23600000.0
2009-08-28 18:46:00,1.2271,1.2271,1.227,1.227,31800000.0
2009-08-28 18:47:00,1.227,1.22705,1.227,1.22705,15600000.0
2009-08-28 18:48:00,1.22705,1.22705,1.227,1.227,29700000.0
2009-08-28 18:49:00,1.22705,1.22705,1.227,1.227,8800000.0
2009-08-28 18:50:00,1.227,1.227,1.227,1.227,22400000.0
2009-08-28 18:51:00,1.227,1.227,1.227,1.227,9600000.0
2009-08-28 18:52:00,1.227,1.227,1.227,1.227,19200000.0
2009-08-28 18:53:00,1.227,1.227,1.227,1.227,9600000.0
2009-08-28 18:54:00,1.227,1.227,1.227,1.227,1600000.0
2009-08-28 18:55:00,1.227,1.227,1.227,1.227,38400000.0
2009-08-28 18:56:00,1.227,1.227,1.227,1.227,8000000.0
2009-08-28 18:57:00,1.227,1.227,1.227,1.227,22400000.0
2009-08-28 18:58:00,1.2266,1.2266,1.2266,1.2266,8000000.0
2009-08-28 18:59:00,1.2266,1.22695,1.22655,1.22655,43950000.0
2009-08-28 19:00:00,1.2266,1.2272,1.2266,1.2272,38500000.0
2009-08-28 19:01:00,1.2272,1.2276,1.22665,1.22665,104900000.0
2009-08-28 19:02:00,1.22675,1.22705,1.2266,1.22705,27000000.0
2009-08-28 19:03:00,1.22705,1.22705,1.2266,1.22675,43300000.0
2009-08-28 19:04:00,1.22685,1.22685,1.22665,1.22675,22100000.0
2009-08-28 19:05:00,1.22665,1.22665,1.22665,1.22665,8500000.0
2009-08-28 19:06:00,1.22665,1.22695,1.22655,1.2267,46950000.0
2009-08-28 19:07:00,1.2269,1.22695,1.22665,1.22685,14200000.0
2009-08-28 19:08:00,1.22685,1.22715,1.2267,1.22715,31600000.0
2009-08-28 19:09:00,1.22715,1.22735,1.227,1.227,22300000.0
2009-08-28 19:10:00,1.227,1.227,1.22665,1.2269,33200000.0
2009-08-28 19:11:00,1.2269,1.2272,1.2269,1.2269,64800000.0
2009-08-28 19:12:00,1.227,1.22765,1.22695,1.22705,139900000.0
2009-08-28 19:13:00,1.2272,1.2274,1.2268,1.2269,62800000.0
2009-08-28 19:14:00,1.2269,1.227,1.2267,1.22685,68600000.0
2009-08-28 19:15:00,1.2268,1.22685,1.2267,1.22675,39500000.0
2009-08-28 19:16:00,1.2268,1.2269,1.22665,1.2269,51400000.0
2009-08-28 19:17:00,1.2269,1.227,1.2267,1.2269,27400000.0
2009-08-28 19:18:00,1.22675,1.2271,1.22675,1.2271,57800000.0
2009-08-28 19:19:00,1.22705,1.22705,1.2268,1.22685,22000000.0
2009-08-28 19:20:00,1.22695,1.227,1.2266,1.2269,46900000.0
2009-08-28 19:21:00,1.2269,1.22695,1.2268,1.22695,22600000.0
2009-08-28 19:22:00,1.2269,1.2272,1.2269,1.22705,55000000.0
2009-08-28 19:23:00,1.22705,1.2275,1.22705,1.2275,18100000.0
2009-08-28 19:24:00,1.2276,1.2277,1.22695,1.2273,64300000.0
2009-08-28 19:25:00,1.2273,1.22735,1.2272,1.2273,22000000.0
2009-08-28 19:26:00,1.22715,1.22715,1.22705,1.22715,30900000.0
2009-08-28 19:27:00,1.2271,1.2274,1.227,1.22725,33000000.0
2009-08-28 19:28:00,1.2272,1.22735,1.2272,1.22725,187200000.0
2009-08-28 19:29:00,1.2273,1.2276,1.2272,1.2276,742800000.0
2009-08-28 19:30:00,1.2276,1.22815,1.2275,1.2277,450200000.0
2009-08-28 19:31:00,1.2277,1.2281,1.2276,1.2281,350200000.0
2009-08-28 19:32:00,1.2281,1.2281,1.2279,1.2279,20000000.0
2009-08-28 19:33:00,1.22785,1.2281,1.22785,1.2281,11100000.0
2009-08-28 19:34:00,1.2278,1.2279,1.2278,1.22785,5700000.0
2009-08-28 19:35:00,1.22795,1.22805,1.22765,1.22765,21600000.0
2009-08-28 19:36:00,1.2277,1.22785,1.2276,1.2278,36200000.0
2009-08-28 19:37:00,1.22746,1.22768,1.22734,1.22765,64950000.0
2009-08-28 19:38:00,1.2278,1.22845,1.2278,1.22835,14000000.0
2009-08-28 19:39:00,1.22835,1.22835,1.228,1.2282,66700000.0
2009-08-28 19:40:00,1.2282,1.22825,1.22815,1.2282,11200000.0
2009-08-28 19:41:00,1.2283,1.22835,1.22815,1.22835,14300000.0
2009-08-28 19:42:00,1.2283,1.22845,1.2282,1.2282,27700000.0
2009-08-28 19:43:00,1.22825,1.22835,1.2281,1.22815,28100000.0
2009-08-28 19:44:00,1.22815,1.22815,1.228,1.228,10200000.0
2009-08-28 19:45:00,1.2281,1.2281,1.2278,1.2278,31900000.0
2009-08-28 19:46:00,1.2279,1.22815,1.22775,1.22785,53600000.0
2009-08-28 19:47:00,1.2278,1.22805,1.2278,1.22785,37800000.0
2009-08-28 19:48:00,1.22785,1.228,1.22775,1.2279,29300000.0
2009-08-28 19:49:00,1.228,1.22825,1.22785,1.228,18000000.0
2009-08-28 19:50:00,1.228,1.2285,1.22795,1.2283,82800000.0
2009-08-28 19:51:00,1.22835,1.22835,1.22785,1.22785,46600000.0
2009-08-28 19:52:00,1.2277,1.22795,1.2276,1.2276,21400000.0
2009-08-28 19:53:00,1.2277,1.22795,1.2277,1.22795,17900000.0
2009-08-28 19:54:00,1.2279,1.228,1.22765,1.2277,35500000.0
2009-08-28 19:55:00,1.2277,1.2278,1.2277,1.2278,34700000.0
2009-08-28 19:56:00,1.2277,1.2277,1.2276,1.2276,18000000.0
2009-08-28 19:57:00,1.2276,1.2276,1.2276,1.2276,31600000.0
2009-08-28 19:58:00,1.2276,1.2276,1.2275,1.2276,18700000.0
2009-08-28 19:59:00,1.22765,1.22765,1.22745,1.2275,31100000.0
2009-08-28 20:00:00,1.2275,1.22785,1.2274,1.2276,86200000.0
2009-08-28 20:01:00,1.22755,1.22775,1.22745,1.22765,60900000.0
2009-08-28 20:02:00,1.22765,1.2277,1.2274,1.2274,14600000.0
2009-08-28 20:03:00,1.2274,1.22765,1.22735,1.22745,16800000.0
2009-08-28 20:04:00,1.2274,1.2276,1.22735,1.2275,28200000.0
2009-08-28 20:05:00,1.2276,1.2279,1.22735,1.2277,49800000.0
2009-08-28 20:06:00,1.22765,1.228,1.22735,1.22745,61800000.0
2009-08-28 20:07:00,1.2275,1.2277,1.22735,1.2274,40600000.0
2009-08-28 20:08:00,1.2273,1.22765,1.2273,1.22755,38100000.0
2009-08-28 20:09:00,1.22755,1.22765,1.2274,1.22745,24900000.0
2009-08-28 20:10:00,1.2275,1.22795,1.2275,1.2279,35700000.0
2009-08-28 20:11:00,1.22795,1.228,1.22745,1.22755,68400000.0
2009-08-28 20:12:00,1.22755,1.22765,1.22735,1.22735,31600000.0
2009-08-28 20:13:00,1.2274,1.22785,1.2274,1.22765,59700000.0
2009-08-28 20:14:00,1.22765,1.228,1.2276,1.2277,27500000.0
2009-08-28 20:15:00,1.22785,1.228,1.22775,1.228,14800000.0
2009-08-28 20:16:00,1.22795,1.22805,1.22785,1.22785,11500000.0
2009-08-28 20:17:00,1.2279,1.22825,1.22745,1.22805,107600000.0
2009-08-28 20:18:00,1.228,1.22815,1.22795,1.2281,57400000.0
2009-08-28 20:19:00,1.22815,1.2282,1.2279,1.2281,53400000.0
2009-08-28 20:20:00,1.2279,1.22825,1.22785,1.22805,76100000.0
2009-08-28 20:21:00,1.22805,1.2281,1.2279,1.2279,44000000.0
2009-08-28 20:22:00,1.22795,1.2281,1.2276,1.2277,106400000.0
2009-08-28 20:23:00,1.2277,1.22795,1.2275,1.2276,48700000.0
2009-08-28 20:24:00,1.2276,1.22815,1.2276,1.22795,37200000.0
2009-08-28 20:25:00,1.22795,1.2282,1.22775,1.22775,65200000.0
2009-08-28 20:26:00,1.22775,1.228,1.2276,1.2279,43800000.0
2009-08-28 20:27:00,1.22785,1.22805,1.22755,1.2276,90300000.0
2009-08-28 20:28:00,1.2276,1.2277,1.2275,1.2275,39500000.0
2009-08-28 20:29:00,1.22755,1.2279,1.2274,1.2275,60800000.0
2009-08-28 20:30:00,1.2275,1.2277,1.22735,1.2274,66900000.0
2009-08-28 20:31:00,1.2274,1.2277,1.22735,1.2274,48700000.0
2009-08-28 20:32:00,1.2274,1.228,1.2274,1.2278,52900000.0
2009-08-28 20:33:00,1.2276,1.2278,1.22755,1.2277,52200000.0
2009-08-28 20:34:00,1.2277,1.22795,1.22735,1.2275,95300000.0
2009-08-28 20:35:00,1.2275,1.2275,1.2274,1.2274,28600000.0
2009-08-28 20:36:00,1.2274,1.2279,1.2274,1.2278,21600000.0
2009-08-28 20:37:00,1.22785,1.2281,1.22765,1.22795,46500000.0
2009-08-28 20:38:00,1.22785,1.2281,1.22765,1.22765,45200000.0
2009-08-28 20:39:00,1.2277,1.22795,1.2276,1.2279,43900000.0
2009-08-28 20:40:00,1.2279,1.22825,1.2277,1.22805,52200000.0
2009-08-28 20:41:00,1.22815,1.22825,1.22795,1.22795,49500000.0
2009-08-28 20:42:00,1.2279,1.22815,1.22755,1.22785,107300000.0
2009-08-28 20:43:00,1.2278,1.22795,1.2277,1.22785,26800000.0
2009-08-28 20:44:00,1.2278,1.22785,1.2276,1.22765,52700000.0
2009-08-28 20:45:00,1.2276,1.22765,1.2276,1.22765,12400000.0
2009-08-28 20:46:00,1.2276,1.2276,1.2275,1.2275,16900000.0
2009-08-28 20:47:00,1.22765,1.22785,1.22745,1.22785,54800000.0
2009-08-28 20:48:00,1.22785,1.228,1.2276,1.2279,55800000.0
2009-08-28 20:49:00,1.22805,1.2282,1.2276,1.22765,72600000.0
2009-08-28 20:50:00,1.2277,1.22865,1.22765,1.228,98200000.0
2009-08-28 20:51:00,1.22815,1.22815,1.22765,1.22765,41100000.0
2009-08-28 20:52:00,1.22775,1.2284,1.22775,1.2284,31500000.0
2009-08-28 20:53:00,1.22835,1.22865,1.22835,1.2286,26100000.0
2009-08-28 20:54:00,1.2282,1.2282,1.22805,1.22815,37000000.0
2009-08-28 20:55:00,1.2282,1.22845,1.2282,1.22825,38000000.0
2009-08-28 20:56:00,1.2283,1.22875,1.2283,1.22875,20200000.0
2009-08-28 20:57:00,1.22835,1.22875,1.22825,1.2284,46100000.0
2009-08-28 20:58:00,1.2282,1.22845,1.22805,1.22845,89100000.0
2009-08-28 20:59:00,1.2285,1.2285,1.22765,1.22775,87000000.0
2009-08-28 21:00:00,1.22775,1.22825,1.2277,1.2277,59400000.0
2009-08-28 21:01:00,1.22775,1.22825,1.22775,1.228,58400000.0
2009-08-28 21:02:00,1.228,1.2283,1.228,1.2282,38400000.0
2009-08-28 21:03:00,1.22825,1.22865,1.2282,1.22865,16000000.0
2009-08-28 21:04:00,1.2287,1.2288,1.2281,1.2281,14600000.0
2009-08-28 21:05:00,1.2281,1.2282,1.2278,1.2278,38400000.0
2009-08-28 21:06:00,1.2278,1.2279,1.22755,1.22785,68760000.0
2009-08-28 21:07:00,1.22785,1.22785,1.22755,1.22755,59520000.0
2009-08-28 21:08:00,1.22755,1.2277,1.22755,1.22755,37720000.0
2009-08-28 21:09:00,1.22755,1.22805,1.22755,1.228,38120000.0
2009-08-28 21:10:00,1.2281,1.22835,1.2281,1.22835,8400000.0
2009-08-28 21:11:00,1.22815,1.2282,1.22815,1.2282,6400000.0
2009-08-28 21:12:00,1.2281,1.22825,1.228,1.22825,12600000.0
2009-08-28 21:13:00,1.22815,1.22835,1.22815,1.22835,34300000.0
2009-08-28 21:14:00,1.2283,1.2284,1.2281,1.22825,19800000.0
2009-08-28 21:15:00,1.22825,1.22845,1.228,1.228,11200000.0
2009-08-28 21:16:00,1.2281,1.2281,1.2281,1.2281,1000000.0
2009-08-28 21:17:00,1.2281,1.22845,1.2277,1.22845,19400000.0
2009-08-28 21:18:00,1.22825,1.2283,1.2281,1.22815,8200000.0
2009-08-28 21:19:00,1.228,1.22805,1.22785,1.2279,22200000.0
2009-08-28 21:20:00,1.22795,1.2286,1.22785,1.2284,150100000.0
2009-08-28 21:21:00,1.2284,1.2285,1.2283,1.2284,40800000.0
2009-08-28 21:22:00,1.22845,1.2286,1.2282,1.22855,19200000.0
2009-08-28 21:23:00,1.22845,1.22865,1.22845,1.22865,8800000.0
2009-08-28 21:24:00,1.2287,1.2287,1.2285,1.2285,12800000.0
2009-08-28 21:25:00,1.22845,1.22865,1.22825,1.2284,46800000.0
2009-08-28 21:26:00,1.2283,1.2287,1.2283,1.2286,27500000.0
2009-08-28 21:27:00,1.2286,1.2287,1.22855,1.22855,27500000.0
2009-08-28 21:28:00,1.22855,1.22855,1.22825,1.22825,6400000.0
2009-08-28 21:29:00,1.22835,1.2285,1.2282,1.2282,55700000.0
2009-08-28 21:30:00,1.22825,1.2285,1.22825,1.22845,46100000.0
2009-08-28 21:31:00,1.22845,1.22845,1.22815,1.22815,32400000.0
2009-08-28 21:32:00,1.22815,1.2284,1.22795,1.2283,58300000.0
2009-08-28 21:33:00,1.22835,1.22855,1.228,1.22855,41200000.0
2009-08-28 21:34:00,1.22855,1.22865,1.22825,1.22825,32200000.0
2009-08-28 21:35:00,1.22835,1.2286,1.22815,1.2285,55600000.0
2009-08-28 21:36:00,1.2285,1.22885,1.2285,1.22885,63700000.0
2009-08-28 21:37:00,1.2289,1.22905,1.22875,1.22875,12300000.0
2009-08-28 21:38:00,1.22885,1.22885,1.2285,1.22885,36300000.0
2009-08-28 21:39:00,1.22885,1.229,1.22805,1.2283,40720000.0
2009-08-28 21:40:00,1.2283,1.22875,1.22825,1.2285,58000000.0
2009-08-28 21:41:00,1.22845,1.22855,1.22825,1.2283,24800000.0
2009-08-28 21:42:00,1.22825,1.22825,1.22805,1.22805,135240000.0
2009-08-28 21:43:00,1.22805,1.2281,1.22805,1.22805,156880000.0
2009-08-28 21:44:00,1.22805,1.2281,1.22805,1.22805,90480000.0
2009-08-28 21:45:00,1.22805,1.22815,1.22805,1.22815,86480000.0
2009-08-28 21:46:00,1.22805,1.2285,1.22805,1.2283,144440000.0
2009-08-28 21:47:00,1.2283,1.2285,1.2281,1.2285,26700000.0
2009-08-28 21:48:00,1.22855,1.2289,1.2285,1.22865,52300000.0
2009-08-28 21:49:00,1.22875,1.22875,1.2282,1.2283,58600000.0
2009-08-28 21:50:00,1.2283,1.2283,1.22805,1.22805,47440000.0
2009-08-28 21:51:00,1.22805,1.2282,1.22805,1.2282,56720000.0
2009-08-28 21:52:00,1.22815,1.22815,1.22805,1.22805,43920000.0
2009-08-28 21:53:00,1.22805,1.22805,1.22805,1.22805,55720000.0
2009-08-28 21:54:00,1.22805,1.22855,1.22805,1.2285,57520000.0
2009-08-28 21:55:00,1.22855,1.22875,1.2285,1.2285,38000000.0
2009-08-28 21:56:00,1.22855,1.22885,1.22855,1.2287,37400000.0
2009-08-28 21:57:00,1.22865,1.22905,1.22855,1.22905,51200000.0
2009-08-28 21:58:00,1.2291,1.2292,1.22845,1.22845,59100000.0
2009-08-28 21:59:00,1.2285,1.2285,1.2284,1.2284,216000000.0
2009-08-28 22:00:00,1.2284,1.2284,1.2284,1.2284,63840000.0
2009-08-28 22:01:00,1.2284,1.2284,1.2284,1.2284,56000000.0
2009-08-28 22:02:00,1.2284,1.2284,1.2284,1.2284,64400000.0
2009-08-28 22:03:00,1.2284,1.2284,1.2284,1.2284,50680000.0
2009-08-28 22:04:00,1.2284,1.2284,1.2284,1.2284,59360000.0
2009-08-28 22:05:00,1.2284,1.2284,1.2284,1.2284,53760000.0
2009-08-28 22:06:00,1.2284,1.2284,1.2284,1.2284,54040000.0
2009-08-28 22:07:00,1.2284,1.2284,1.2284,1.2284,55720000.0
2009-08-28 22:08:00,1.2284,1.2284,1.2284,1.2284,56840000.0
2009-08-28 22:09:00,1.2284,1.2288,1.2284,1.2288,44780000.0
2009-08-28 22:10:00,1.2288,1.22885,1.2286,1.22885,20600000.0
2009-08-28 22:11:00,1.229,1.229,1.2284,1.2284,72760000.0
2009-08-28 22:12:00,1.2284,1.2284,1.2284,1.2284,55160000.0
2009-08-28 22:13:00,1.2284,1.2286,1.2284,1.2286,9560000.0
2009-08-28 22:14:00,1.2286,1.2286,1.2284,1.2284,226160000.0
2009-08-28 22:15:00,1.2284,1.2288,1.2284,1.2288,57840000.0
2009-08-28 22:16:00,1.22905,1.22905,1.2284,1.2284,50080000.0
2009-08-28 22:17:00,1.2284,1.2292,1.2284,1.2292,26280000.0
2009-08-28 22:18:00,1.22935,1.22945,1.22935,1.22945,46740000.0
2009-08-28 22:19:00,1.22945,1.22945,1.22945,1.22945,53200000.0
2009-08-28 22:20:00,1.22945,1.22945,1.22945,1.22945,52360000.0
2009-08-28 22:21:00,1.22945,1.22965,1.22945,1.22965,54640000.0
2009-08-28 22:22:00,1.22965,1.22985,1.22965,1.22975,53480000.0
2009-08-28 22:23:00,1.22975,1.22995,1.22975,1.22995,55260000.0
2009-08-28 22:24:00,1.22995,1.23005,1.22995,1.23005,54980000.0
2009-08-28 22:25:00,1.23005,1.23015,1.23005,1.23015,56660000.0
2009-08-28 22:26:00,1.23015,1.2305,1.23015,1.23025,49320000.0
2009-08-28 22:27:00,1.23025,1.2306,1.23025,1.2306,56380000.0
2009-08-28 22:28:00,1.2306,1.23075,1.2306,1.23075,58000000.0
2009-08-28 22:29:00,1.23075,1.23075,1.2307,1.2307,54600000.0
2009-08-28 22:30:00,1.2307,1.2307,1.2307,1.2307,57120000.0
2009-08-28 22:31:00,1.2307,1.2307,1.2307,1.2307,53760000.0
2009-08-28 22:32:00,1.2307,1.2307,1.2307,1.2307,55440000.0
2009-08-28 22:33:00,1.2307,1.2307,1.2285,1.22865,50680000.0
2009-08-28 22:34:00,1.22845,1.2289,1.22835,1.2285,70600000.0
2009-08-28 22:35:00,1.2286,1.229,1.22835,1.22835,47500000.0
2009-08-28 22:36:00,1.2284,1.22855,1.2284,1.22855,32000000.0
2009-08-28 22:37:00,1.22855,1.2289,1.22845,1.22855,25200000.0
2009-08-28 22:38:00,1.22855,1.22855,1.2278,1.228,31900000.0
2009-08-28 22:39:00,1.22795,1.22795,1.2272,1.22765,43800000.0
2009-08-28 22:40:00,1.22785,1.22825,1.2267,1.22675,40200000.0
2009-08-28 22:41:00,1.2268,1.227,1.22655,1.227,212800000.0
2009-08-28 22:42:00,1.22695,1.22815,1.22675,1.2276,70000000.0
2009-08-28 22:43:00,1.22775,1.2286,1.2275,1.2277,56400000.0
2009-08-28 22:44:00,1.2277,1.2277,1.227,1.22755,42600000.0
2009-08-28 22:45:00,1.2275,1.2275,1.2273,1.2273,4800000.0
2009-08-28 22:46:00,1.2275,1.2276,1.22565,1.22565,37200000.0
2009-08-28 22:47:00,1.2263,1.22755,1.2263,1.22755,13700000.0
2009-08-28 22:48:00,1.22785,1.22845,1.22565,1.22565,43700000.0
2009-08-28 22:49:00,1.226,1.2267,1.226,1.2265,12800000.0
2009-08-28 22:50:00,1.22585,1.22745,1.2258,1.2268,31200000.0
2009-08-28 22:51:00,1.2268,1.2283,1.22575,1.22575,11600000.0
2009-08-28 22:52:00,1.2258,1.2282,1.22565,1.2262,13000000.0
2009-08-28 22:53:00,1.22635,1.22635,1.22635,1.22635,1600000.0
2009-08-28 22:54:00,1.2264,1.2264,1.2264,1.2264,4800000.0
2009-08-28 22:55:00,1.22635,1.22635,1.2258,1.2258,16000000.0
2009-08-28 22:56:00,1.2262,1.2266,1.2258,1.22595,27200000.0
2009-08-28 22:57:00,1.22605,1.2269,1.22605,1.2269,7200000.0
2009-08-28 22:58:00,1.22765,1.22952,1.22735,1.228,43200000.0
2009-08-28 22:59:00,1.2279,1.22935,1.2268,1.22705,11200000.0
2009-08-30 23:02:00,1.22905,1.2291,1.22905,1.2291,3800000.0
2009-08-30 23:04:00,1.2294,1.22955,1.22935,1.22955,5400000.0
2009-08-30 23:05:00,1.22965,1.22965,1.22965,1.22965,3800000.0
2009-08-30 23:06:00,1.22965,1.22965,1.22965,1.22965,1900000.0
2009-08-30 23:09:00,1.2298,1.2298,1.22955,1.22955,3800000.0
2009-08-30 23:10:00,1.22975,1.2298,1.2297,1.2298,5700000.0
2009-08-30 23:11:00,1.22955,1.22965,1.2289,1.22965,9500000.0
2009-08-30 23:12:00,1.22955,1.22955,1.22955,1.22955,1900000.0
2009-08-30 23:13:00,1.22965,1.22965,1.2275,1.22825,9500000.0
2009-08-30 23:14:00,1.2285,1.2295,1.22835,1.2288,16800000.0
2009-08-30 23:15:00,1.2289,1.2289,1.2289,1.2289,1900000.0
2009-08-30 23:17:00,1.22875,1.2288,1.22875,1.2288,3800000.0
2009-08-30 23:18:00,1.2297,1.2302,1.2286,1.2302,26100000.0
2009-08-30 23:19:00,1.2301,1.23025,1.23,1.23,30200000.0
2009-08-30 23:20:00,1.22965,1.2301,1.2286,1.2297,24400000.0
2009-08-30 23:21:00,1.22925,1.2303,1.22865,1.2302,38100000.0
2009-08-30 23:22:00,1.2303,1.2307,1.2303,1.2307,13300000.0
2009-08-30 23:23:00,1.2304,1.2305,1.22965,1.22965,17500000.0
2009-08-30 23:24:00,1.2296,1.2296,1.2294,1.2296,5700000.0
2009-08-30 23:25:00,1.22965,1.22975,1.22965,1.22965,8900000.0
2009-08-30 23:26:00,1.22975,1.22975,1.22935,1.22945,5400000.0
2009-08-30 23:30:00,1.2295,1.22965,1.2293,1.22965,13300000.0
2009-08-30 23:31:00,1.2298,1.22995,1.2297,1.2297,7600000.0
2009-08-30 23:32:00,1.2297,1.2297,1.2297,1.2297,1900000.0
2009-08-30 23:33:00,1.2298,1.2298,1.2298,1.2298,1900000.0
2009-08-30 23:34:00,1.2297,1.23005,1.2297,1.23005,8600000.0
2009-08-30 23:35:00,1.23,1.23,1.23,1.23,1900000.0
2009-08-30 23:37:00,1.23005,1.23005,1.23,1.23,3500000.0
2009-08-30 23:38:00,1.22995,1.22995,1.2298,1.2298,13300000.0
2009-08-30 23:39:00,1.2297,1.2298,1.22845,1.22865,15200000.0
2009-08-30 23:40:00,1.22975,1.2309,1.2285,1.2289,17600000.0
2009-08-30 23:41:00,1.23005,1.2304,1.22885,1.22885,10600000.0
2009-08-30 23:42:00,1.229,1.229,1.2286,1.2286,7300000.0
2009-08-30 23:43:00,1.22865,1.2292,1.22865,1.2292,5700000.0
2009-08-30 23:46:00,1.2285,1.22925,1.2285,1.22925,3800000.0
2009-08-30 23:47:00,1.2296,1.2298,1.2296,1.2298,16200000.0
2009-08-30 23:48:00,1.2298,1.2298,1.2294,1.2294,3800000.0
2009-08-30 23:49:00,1.2295,1.2295,1.2295,1.2295,1900000.0
2009-08-30 23:50:00,1.2295,1.2295,1.2295,1.2295,3800000.0
2009-08-30 23:51:00,1.23,1.23,1.23,1.23,1900000.0
2009-08-30 23:53:00,1.23015,1.23015,1.23015,1.23015,3800000.0
2009-08-30 23:54:00,1.23025,1.23025,1.22965,1.22965,3800000.0
2009-08-30 23:55:00,1.2294,1.2294,1.2294,1.2294,1900000.0
2009-08-30 23:56:00,1.2295,1.2295,1.2295,1.2295,1900000.0
2009-08-30 23:57:00,1.22945,1.22945,1.22945,1.22945,1900000.0
2009-08-31 00:00:00,1.22945,1.2299,1.22945,1.2299,6300000.0
2009-08-31 00:01:00,1.23005,1.23005,1.2293,1.22935,16400000.0
2009-08-31 00:02:00,1.22985,1.23,1.22985,1.23,7300000.0
2009-08-31 00:03:00,1.23,1.23,1.23,1.23,3500000.0
2009-08-31 00:04:00,1.23,1.23,1.2292,1.23,18400000.0
2009-08-31 00:05:00,1.2294,1.23,1.2294,1.23,13300000.0
2009-08-31 00:06:00,1.23,1.23,1.2294,1.22955,8600000.0
2009-08-31 00:07:00,1.22955,1.2296,1.22955,1.2296,3800000.0
2009-08-31 00:08:00,1.2296,1.2296,1.2296,1.2296,1900000.0
2009-08-31 00:09:00,1.22899,1.22901,1.22897,1.22898,3800000.0
2009-08-31 00:10:00,1.22893,1.22906,1.22893,1.22905,3800000.0
2009-08-31 00:11:00,1.2297,1.2297,1.2297,1.2297,3800000.0
2009-08-31 00:12:00,1.2297,1.2297,1.2296,1.2296,5700000.0
2009-08-31 00:13:00,1.2296,1.2296,1.2286,1.2286,8300000.0
2009-08-31 00:14:00,1.22865,1.22875,1.22805,1.22805,65000000.0
2009-08-31 00:15:00,1.22815,1.2297,1.22785,1.2283,63100000.0
2009-08-31 00:16:00,1.2281,1.22955,1.2281,1.22835,31300000.0
2009-08-31 00:17:00,1.22835,1.22865,1.22835,1.22865,3800000.0
2009-08-31 00:18:00,1.22875,1.22885,1.2287,1.22885,17800000.0
2009-08-31 00:19:00,1.22875,1.22935,1.22875,1.22935,17800000.0
2009-08-31 00:20:00,1.22945,1.2296,1.2289,1.2289,56000000.0
2009-08-31 00:21:00,1.2289,1.229,1.22885,1.22885,16000000.0
2009-08-31 00:22:00,1.22885,1.2294,1.2282,1.2293,45000000.0
2009-08-31 00:23:00,1.2293,1.22955,1.22915,1.2294,59300000.0
2009-08-31 00:24:00,1.2294,1.22985,1.2294,1.2297,32300000.0
2009-08-31 00:25:00,1.22915,1.22915,1.22915,1.22915,3500000.0
2009-08-31 00:26:00,1.2293,1.2293,1.2293,1.2293,3500000.0
2009-08-31 00:27:00,1.2293,1.2293,1.2293,1.2293,1600000.0
2009-08-31 00:28:00,1.2293,1.2293,1.2293,1.2293,1600000.0
2009-08-31 00:29:00,1.2291,1.2296,1.2291,1.2296,11200000.0
2009-08-31 00:30:00,1.2296,1.2296,1.2296,1.2296,1600000.0
2009-08-31 00:31:00,1.2296,1.2303,1.2289,1.22905,78300000.0
2009-08-31 00:32:00,1.22905,1.22955,1.22835,1.22955,77100000.0
2009-08-31 00:33:00,1.2296,1.2296,1.22865,1.22865,56200000.0
2009-08-31 00:34:00,1.22885,1.22945,1.2288,1.2288,19200000.0
2009-08-31 00:35:00,1.2285,1.2293,1.2285,1.22915,124800000.0
2009-08-31 00:36:00,1.2289,1.22975,1.2289,1.2295,65300000.0
2009-08-31 00:37:00,1.22955,1.22985,1.2291,1.2296,32100000.0
2009-08-31 00:38:00,1.22955,1.22985,1.22865,1.22985,39100000.0
2009-08-31 00:39:00,1.22985,1.22995,1.22985,1.22995,3300000.0
2009-08-31 00:40:00,1.2296,1.2296,1.2296,1.2296,1600000.0
2009-08-31 00:41:00,1.2299,1.2299,1.2299,1.2299,1600000.0
2009-08-31 00:42:00,1.22985,1.22995,1.2298,1.22995,4000000.0
2009-08-31 00:43:00,1.23,1.23,1.23,1.23,1600000.0
2009-08-31 00:44:00,1.23,1.2307,1.22905,1.2303,91700000.0
2009-08-31 00:45:00,1.22995,1.2311,1.2299,1.23105,26500000.0
2009-08-31 00:46:00,1.23045,1.23065,1.22965,1.23065,74300000.0
2009-08-31 00:47:00,1.2302,1.2302,1.22945,1.2297,34300000.0
2009-08-31 00:48:00,1.22985,1.23045,1.22945,1.2296,30400000.0
2009-08-31 00:49:00,1.2297,1.22975,1.2293,1.2297,34400000.0
2009-08-31 00:50:00,1.2297,1.2305,1.2294,1.2305,85600000.0
2009-08-31 00:51:00,1.2307,1.23075,1.2296,1.23075,46400000.0
2009-08-31 00:52:00,1.2309,1.2309,1.2306,1.2306,4800000.0
2009-08-31 00:53:00,1.23055,1.23055,1.23015,1.2302,9100000.0
2009-08-31 00:54:00,1.23015,1.2303,1.22995,1.2301,15200000.0
2009-08-31 00:55:00,1.2301,1.2305,1.22985,1.2301,24600000.0
2009-08-31 00:56:00,1.2301,1.23035,1.2299,1.23005,22800000.0
2009-08-31 00:57:00,1.22922,1.22923,1.22915,1.22915,11800000.0
2009-08-31 00:58:00,1.2294,1.22955,1.2294,1.22955,11800000.0
2009-08-31 00:59:00,1.2297,1.2301,1.2294,1.2294,20300000.0
2009-08-31 01:00:00,1.2295,1.2298,1.2292,1.2294,61200000.0
2009-08-31 01:01:00,1.2296,1.2299,1.2296,1.2299,28900000.0
2009-08-31 01:02:00,1.2292,1.2299,1.2292,1.22965,24400000.0
2009-08-31 01:03:00,1.22965,1.22975,1.22965,1.22965,7300000.0
2009-08-31 01:04:00,1.22866,1.22866,1.22865,1.22865,3800000.0
2009-08-31 01:05:00,1.22965,1.22965,1.22965,1.22965,3800000.0
2009-08-31 01:06:00,1.22955,1.22985,1.2291,1.2298,21600000.0
2009-08-31 01:07:00,1.22975,1.2301,1.22975,1.2298,22900000.0
2009-08-31 01:08:00,1.22965,1.2299,1.22965,1.2298,31400000.0
2009-08-31 01:09:00,1.22975,1.2298,1.22975,1.2298,31600000.0
2009-08-31 01:10:00,1.2297,1.2299,1.22955,1.22965,19300000.0
2009-08-31 01:11:00,1.2295,1.22985,1.2295,1.2298,18600000.0
2009-08-31 01:12:00,1.22985,1.23005,1.22975,1.2299,10200000.0
2009-08-31 01:13:00,1.23,1.2301,1.22975,1.23,13500000.0
2009-08-31 01:14:00,1.23,1.2302,1.23,1.23015,32300000.0
2009-08-31 01:15:00,1.22995,1.23035,1.22995,1.23035,35800000.0
2009-08-31 01:16:00,1.23005,1.2305,1.2299,1.23025,67100000.0
2009-08-31 01:17:00,1.23025,1.23025,1.22995,1.22995,15800000.0
2009-08-31 01:18:00,1.22995,1.23,1.22975,1.2298,39400000.0
2009-08-31 01:19:00,1.2298,1.23005,1.2298,1.23,96800000.0
2009-08-31 01:20:00,1.23005,1.2301,1.22975,1.23,61200000.0
2009-08-31 01:21:00,1.22995,1.22995,1.2297,1.2299,13500000.0
2009-08-31 01:22:00,1.2299,1.23005,1.2298,1.2298,26200000.0
2009-08-31 01:23:00,1.2297,1.2297,1.2296,1.2297,9900000.0
2009-08-31 01:24:00,1.2297,1.2298,1.2297,1.2298,13700000.0
2009-08-31 01:25:00,1.2301,1.2301,1.2298,1.2298,37500000.0
2009-08-31 01:26:00,1.2298,1.2298,1.22965,1.22965,36600000.0
2009-08-31 01:27:00,1.2297,1.23045,1.22965,1.2303,91200000.0
2009-08-31 01:28:00,1.23045,1.2308,1.22995,1.23035,82600000.0
2009-08-31 01:29:00,1.23025,1.2308,1.23025,1.2308,60700000.0
2009-08-31 01:30:00,1.23075,1.23075,1.23055,1.23055,8000000.0
2009-08-31 01:31:00,1.2305,1.2306,1.2305,1.2305,16000000.0
2009-08-31 01:32:00,1.2306,1.23065,1.2303,1.2306,59100000.0
2009-08-31 01:33:00,1.23075,1.23085,1.2307,1.2307,51900000.0
2009-08-31 01:34:00,1.2307,1.2313,1.2307,1.231,45600000.0
2009-08-31 01:35:00,1.23075,1.2308,1.23075,1.2308,9600000.0
2009-08-31 01:36:00,1.23065,1.23105,1.2306,1.23105,24100000.0
2009-08-31 01:37:00,1.23105,1.23105,1.2307,1.2307,8300000.0
2009-08-31 01:38:00,1.2308,1.23095,1.23065,1.2309,49300000.0
2009-08-31 01:39:00,1.23085,1.2311,1.23075,1.23085,29700000.0
2009-08-31 01:40:00,1.2307,1.23085,1.2307,1.23075,27800000.0
2009-08-31 01:41:00,1.23065,1.23065,1.2301,1.23025,74200000.0
2009-08-31 01:42:00,1.23035,1.2308,1.23035,1.23075,43400000.0
2009-08-31 01:43:00,1.23075,1.23085,1.23075,1.23075,9500000.0
2009-08-31 01:44:00,1.2307,1.2307,1.2302,1.2302,11100000.0
2009-08-31 01:45:00,1.2302,1.23055,1.23,1.23045,117200000.0
2009-08-31 01:46:00,1.2306,1.2309,1.23035,1.2309,50400000.0
2009-08-31 01:47:00,1.2309,1.23105,1.23085,1.231,66700000.0
2009-08-31 01:48:00,1.2309,1.231,1.2309,1.2309,27800000.0
2009-08-31 01:49:00,1.2309,1.2309,1.23025,1.23045,63900000.0
2009-08-31 01:50:00,1.23045,1.23075,1.23045,1.23065,23600000.0
2009-08-31 01:51:00,1.23075,1.23075,1.2305,1.2306,63400000.0
2009-08-31 01:52:00,1.23055,1.23075,1.2305,1.2307,35900000.0
2009-08-31 01:53:00,1.2307,1.2311,1.23065,1.23085,89600000.0
2009-08-31 01:54:00,1.23085,1.231,1.23065,1.23085,62700000.0
2009-08-31 01:55:00,1.23085,1.2309,1.2306,1.23065,45400000.0
2009-08-31 01:56:00,1.23065,1.23085,1.23065,1.23085,10200000.0
2009-08-31 01:57:00,1.23085,1.231,1.2306,1.23065,22600000.0
2009-08-31 01:58:00,1.2307,1.23085,1.2306,1.23065,61300000.0
2009-08-31 01:59:00,1.23075,1.2308,1.23075,1.2308,27200000.0
2009-08-31 02:00:00,1.2308,1.2308,1.2304,1.23065,83400000.0
2009-08-31 02:01:00,1.23075,1.2311,1.23065,1.2311,41500000.0
2009-08-31 02:02:00,1.2311,1.2311,1.2299,1.23,54900000.0
2009-08-31 02:03:00,1.2301,1.2309,1.23,1.23075,113100000.0
2009-08-31 02:04:00,1.2306,1.23135,1.22995,1.23135,106000000.0
2009-08-31 02:05:00,1.2313,1.23135,1.23105,1.23105,113200000.0
2009-08-31 02:06:00,1.23105,1.2316,1.2308,1.23135,67800000.0
2009-08-31 02:07:00,1.2313,1.23155,1.2307,1.23155,51200000.0
2009-08-31 02:08:00,1.23155,1.2321,1.2314,1.23155,42400000.0
2009-08-31 02:09:00,1.23155,1.2321,1.2314,1.23205,37200000.0
2009-08-31 02:10:00,1.23185,1.2321,1.2317,1.2319,34400000.0
2009-08-31 02:11:00,1.2319,1.23195,1.23085,1.2317,95100000.0
2009-08-31 02:12:00,1.2315,1.2315,1.2313,1.2315,62700000.0
2009-08-31 02:13:00,1.2315,1.2317,1.2312,1.2314,61500000.0
2009-08-31 02:14:00,1.2314,1.2315,1.2311,1.23135,21600000.0
2009-08-31 02:15:00,1.23135,1.23145,1.2311,1.23125,15700000.0
2009-08-31 02:16:00,1.2313,1.2318,1.23125,1.23145,22000000.0
2009-08-31 02:17:00,1.23135,1.2319,1.23135,1.23165,18700000.0
2009-08-31 02:18:00,1.23185,1.2319,1.23135,1.2317,40600000.0
2009-08-31 02:19:00,1.23155,1.2316,1.23135,1.2316,22500000.0
2009-08-31 02:20:00,1.2317,1.2317,1.2314,1.2314,13600000.0
2009-08-31 02:21:00,1.2313,1.2316,1.2313,1.23155,20000000.0
2009-08-31 02:22:00,1.2312,1.2313,1.2312,1.2313,5700000.0
2009-08-31 02:23:00,1.23135,1.2324,1.23135,1.2323,54400000.0
2009-08-31 02:24:00,1.2323,1.2324,1.23165,1.2317,41600000.0
2009-08-31 02:25:00,1.23165,1.23175,1.23125,1.23135,42600000.0
2009-08-31 02:26:00,1.23145,1.2317,1.2313,1.23155,34400000.0
2009-08-31 02:27:00,1.2316,1.2318,1.2313,1.23155,36300000.0
2009-08-31 02:28:00,1.23155,1.23165,1.23135,1.2314,15700000.0
2009-08-31 02:29:00,1.2313,1.23155,1.2313,1.2315,17700000.0
2009-08-31 02:30:00,1.2314,1.23175,1.23135,1.2314,26000000.0
2009-08-31 02:31:00,1.2315,1.2317,1.2314,1.2315,22000000.0
2009-08-31 02:32:00,1.23145,1.23165,1.231,1.23105,37000000.0
2009-08-31 02:33:00,1.23105,1.2316,1.23065,1.2316,57100000.0
2009-08-31 02:34:00,1.2317,1.2321,1.23135,1.23145,45400000.0
2009-08-31 02:35:00,1.23145,1.2315,1.231,1.23125,51300000.0
2009-08-31 02:36:00,1.2313,1.2314,1.2311,1.23135,34900000.0
2009-08-31 02:37:00,1.2313,1.2316,1.23075,1.2316,43700000.0
2009-08-31 02:38:00,1.2316,1.2317,1.23145,1.2315,15000000.0
2009-08-31 02:39:00,1.23145,1.23165,1.2309,1.23135,52200000.0
2009-08-31 02:40:00,1.231,1.2312,1.2307,1.2309,43700000.0
2009-08-31 02:41:00,1.23085,1.2312,1.2306,1.2312,53600000.0
2009-08-31 02:42:00,1.23135,1.2317,1.2308,1.23125,71100000.0
2009-08-31 02:43:00,1.23105,1.2313,1.2309,1.2309,48000000.0
2009-08-31 02:44:00,1.2309,1.23115,1.23075,1.23115,46400000.0
2009-08-31 02:45:00,1.23105,1.2316,1.2307,1.23155,123400000.0
2009-08-31 02:46:00,1.23145,1.23145,1.23115,1.23125,46000000.0
2009-08-31 02:47:00,1.23125,1.2315,1.23085,1.23135,57900000.0
2009-08-31 02:48:00,1.2313,1.23205,1.2311,1.2313,91500000.0
2009-08-31 02:49:00,1.23135,1.2314,1.231,1.23125,27600000.0
2009-08-31 02:50:00,1.23125,1.23135,1.2312,1.23135,21400000.0
2009-08-31 02:51:00,1.2313,1.2313,1.2309,1.23115,60000000.0
2009-08-31 02:52:00,1.2312,1.2313,1.2306,1.23125,19900000.0
2009-08-31 02:53:00,1.2313,1.23135,1.231,1.231,22600000.0
2009-08-31 02:54:00,1.2308,1.23085,1.2302,1.23075,77700000.0
2009-08-31 02:55:00,1.2308,1.23165,1.2308,1.2315,89600000.0
2009-08-31 02:56:00,1.2316,1.23225,1.2316,1.23165,69100000.0
2009-08-31 02:57:00,1.23175,1.23205,1.2313,1.23155,49500000.0
2009-08-31 02:58:00,1.23165,1.23175,1.22965,1.23,112800000.0
2009-08-31 02:59:00,1.23005,1.23195,1.23005,1.23175,60200000.0
2009-08-31 03:00:00,1.232,1.232,1.23095,1.23105,39800000.0
2009-08-31 03:01:00,1.23105,1.2319,1.2306,1.23135,116300000.0
2009-08-31 03:02:00,1.2314,1.23185,1.2306,1.2313,119300000.0
2009-08-31 03:03:00,1.2312,1.232,1.23115,1.23195,42800000.0
2009-08-31 03:04:00,1.23185,1.2319,1.2317,1.2318,19400000.0
2009-08-31 03:05:00,1.23185,1.2319,1.2315,1.2319,34600000.0
2009-08-31 03:06:00,1.23165,1.23165,1.2314,1.2314,17600000.0
2009-08-31 03:07:00,1.23145,1.23145,1.2314,1.23145,7000000.0
2009-08-31 03:08:00,1.23145,1.2315,1.2314,1.23145,8000000.0
2009-08-31 03:09:00,1.2314,1.2315,1.2313,1.2313,10000000.0
2009-08-31 03:10:00,1.23135,1.2315,1.23115,1.2315,25900000.0
2009-08-31 03:11:00,1.23145,1.23195,1.2312,1.23155,56300000.0
2009-08-31 03:12:00,1.23165,1.2322,1.23165,1.23195,25300000.0
2009-08-31 03:13:00,1.23195,1.23195,1.23175,1.23175,12000000.0
2009-08-31 03:14:00,1.2318,1.23265,1.23175,1.23265,60100000.0
2009-08-31 03:15:00,1.2327,1.23275,1.23135,1.23155,126500000.0
2009-08-31 03:16:00,1.23145,1.23185,1.231,1.23145,172400000.0
2009-08-31 03:17:00,1.2315,1.23225,1.2311,1.2311,64300000.0
2009-08-31 03:18:00,1.2311,1.2324,1.2311,1.232,109500000.0
2009-08-31 03:19:00,1.23195,1.23245,1.23195,1.23215,59900000.0
2009-08-31 03:20:00,1.2322,1.2323,1.23195,1.23195,31000000.0
2009-08-31 03:21:00,1.23195,1.2325,1.2319,1.23235,67500000.0
2009-08-31 03:22:00,1.23235,1.2324,1.23155,1.2321,126800000.0
2009-08-31 03:23:00,1.23215,1.23235,1.2311,1.2321,144300000.0
2009-08-31 03:24:00,1.23215,1.23225,1.23095,1.23205,162300000.0
2009-08-31 03:25:00,1.23205,1.2322,1.23065,1.2316,184600000.0
2009-08-31 03:26:00,1.2316,1.23175,1.231,1.2313,77700000.0
2009-08-31 03:27:00,1.23145,1.23245,1.23135,1.2321,77400000.0
2009-08-31 03:28:00,1.2322,1.2322,1.2319,1.23215,25800000.0
2009-08-31 03:29:00,1.23205,1.23225,1.23195,1.23215,45000000.0
2009-08-31 03:30:00,1.2321,1.2321,1.2312,1.2316,121600000.0
2009-08-31 03:31:00,1.2317,1.232,1.231,1.23155,121800000.0
2009-08-31 03:32:00,1.2315,1.2321,1.23105,1.23185,102000000.0
2009-08-31 03:33:00,1.23185,1.23215,1.2311,1.23165,166900000.0
2009-08-31 03:34:00,1.23165,1.2318,1.23135,1.2316,84400000.0
2009-08-31 03:35:00,1.23165,1.23185,1.23095,1.2318,91000000.0
2009-08-31 03:36:00,1.2319,1.23205,1.2312,1.2312,119400000.0
2009-08-31 03:37:00,1.23125,1.23185,1.23115,1.23175,54000000.0
2009-08-31 03:38:00,1.23175,1.232,1.23155,1.2317,40600000.0
2009-08-31 03:39:00,1.2317,1.23205,1.23155,1.23165,56700000.0
2009-08-31 03:40:00,1.23165,1.232,1.2311,1.2311,86800000.0
2009-08-31 03:41:00,1.23105,1.23185,1.2303,1.2314,91000000.0
2009-08-31 03:42:00,1.2314,1.2314,1.2312,1.2313,20000000.0
2009-08-31 03:43:00,1.2313,1.2319,1.2312,1.23175,51100000.0
2009-08-31 03:44:00,1.23175,1.2319,1.2314,1.2316,59200000.0
2009-08-31 03:45:00,1.2317,1.23205,1.2312,1.2318,31800000.0
2009-08-31 03:46:00,1.23185,1.23245,1.23165,1.2321,54000000.0
2009-08-31 03:47:00,1.2322,1.2325,1.2318,1.23195,52000000.0
2009-08-31 03:48:00,1.23195,1.23255,1.2319,1.23215,42000000.0
2009-08-31 03:49:00,1.2322,1.2323,1.23105,1.23105,54400000.0
2009-08-31 03:50:00,1.2316,1.232,1.2312,1.23195,80800000.0
2009-08-31 03:51:00,1.23185,1.23185,1.2312,1.2317,66900000.0
2009-08-31 03:52:00,1.23175,1.23185,1.23085,1.2311,92030000.0
2009-08-31 03:53:00,1.23115,1.23185,1.23115,1.23185,48400000.0
2009-08-31 03:54:00,1.2318,1.2319,1.23085,1.2315,77410000.0
2009-08-31 03:55:00,1.2316,1.2318,1.23085,1.2311,94840000.0
2009-08-31 03:56:00,1.23115,1.2316,1.23105,1.23145,69900000.0
2009-08-31 03:57:00,1.2315,1.23205,1.23135,1.2319,32000000.0
2009-08-31 03:58:00,1.232,1.232,1.2317,1.23185,12000000.0
2009-08-31 03:59:00,1.23175,1.23185,1.23155,1.23185,17000000.0
2009-08-31 04:00:00,1.23175,1.2321,1.23125,1.23195,55400000.0
2009-08-31 04:01:00,1.232,1.2321,1.23155,1.23205,41900000.0
2009-08-31 04:02:00,1.23215,1.23215,1.23175,1.2318,26000000.0
2009-08-31 04:03:00,1.2319,1.23195,1.23145,1.23175,33000000.0
2009-08-31 04:04:00,1.2317,1.23215,1.2316,1.23185,42100000.0
2009-08-31 04:05:00,1.232,1.2324,1.2318,1.2324,73500000.0
2009-08-31 04:06:00,1.23245,1.2325,1.23155,1.23185,67800000.0
2009-08-31 04:07:00,1.23185,1.232,1.23185,1.232,2000000.0
2009-08-31 04:08:00,1.23195,1.23195,1.2318,1.2319,11000000.0
2009-08-31 04:09:00,1.23185,1.23195,1.23155,1.23175,46200000.0
2009-08-31 04:10:00,1.23175,1.2319,1.23155,1.23175,38000000.0
2009-08-31 04:11:00,1.2316,1.2318,1.2311,1.2311,147300000.0
2009-08-31 04:12:00,1.2312,1.2317,1.23085,1.23115,55590000.0
2009-08-31 04:13:00,1.2312,1.23135,1.23085,1.2313,63400000.0
2009-08-31 04:14:00,1.23135,1.23185,1.23125,1.2316,73700000.0
2009-08-31 04:15:00,1.2315,1.2316,1.23115,1.23145,70000000.0
2009-08-31 04:16:00,1.23135,1.23135,1.23095,1.23105,45000000.0
2009-08-31 04:17:00,1.23105,1.2311,1.23085,1.23085,57290000.0
2009-08-31 04:18:00,1.23085,1.23115,1.23085,1.23095,47190000.0
2009-08-31 04:19:00,1.23095,1.2312,1.23095,1.2312,10000000.0
2009-08-31 04:20:00,1.23115,1.23115,1.23085,1.23105,16520000.0
2009-08-31 04:21:00,1.23105,1.23135,1.23095,1.2311,35500000.0
2009-08-31 04:22:00,1.2311,1.23115,1.231,1.2311,19000000.0
2009-08-31 04:23:00,1.2312,1.2312,1.2311,1.2311,4000000.0
2009-08-31 04:24:00,1.2312,1.2313,1.23085,1.2311,41730000.0
2009-08-31 04:25:00,1.23105,1.2313,1.23105,1.2313,5000000.0
2009-08-31 04:26:00,1.2312,1.23155,1.2312,1.23135,20100000.0
2009-08-31 04:27:00,1.23135,1.23135,1.231,1.2311,14000000.0
2009-08-31 04:28:00,1.23115,1.2312,1.23085,1.23085,63320000.0
2009-08-31 04:29:00,1.23085,1.23115,1.23085,1.23115,31710000.0
2009-08-31 04:30:00,1.23105,1.2314,1.23105,1.23115,31200000.0
2009-08-31 04:31:00,1.23115,1.2314,1.2311,1.2314,17700000.0
2009-08-31 04:32:00,1.2314,1.2314,1.231,1.23105,28300000.0
2009-08-31 04:33:00,1.23105,1.2312,1.231,1.23105,20000000.0
2009-08-31 04:34:00,1.2309,1.23115,1.23085,1.2311,72930000.0
2009-08-31 04:35:00,1.231,1.23145,1.23085,1.23125,50720000.0
2009-08-31 04:36:00,1.23105,1.23115,1.231,1.23115,17000000.0
2009-08-31 04:37:00,1.23115,1.23125,1.2311,1.23125,9000000.0
2009-08-31 04:38:00,1.23115,1.23115,1.23085,1.2309,62540000.0
2009-08-31 04:39:00,1.2309,1.23095,1.23085,1.23085,143840000.0
2009-08-31 04:40:00,1.23085,1.23085,1.23085,1.23085,122400000.0
2009-08-31 04:41:00,1.23085,1.23085,1.22995,1.2302,70180000.0
2009-08-31 04:42:00,1.23015,1.2316,1.23,1.2311,87700000.0
2009-08-31 04:43:00,1.2312,1.2312,1.2309,1.23105,23000000.0
2009-08-31 04:44:00,1.23105,1.23115,1.2308,1.231,28000000.0
2009-08-31 04:45:00,1.231,1.2313,1.23065,1.23065,30900000.0
2009-08-31 04:46:00,1.23055,1.23075,1.23045,1.2305,25000000.0
2009-08-31 04:47:00,1.2305,1.231,1.2304,1.23065,68000000.0
2009-08-31 04:48:00,1.2304,1.23055,1.23,1.23,38400000.0
2009-08-31 04:49:00,1.23,1.2302,1.23,1.2301,29000000.0
2009-08-31 04:50:00,1.23015,1.2303,1.23,1.2303,17700000.0
2009-08-31 04:51:00,1.23035,1.23075,1.2301,1.23075,111400000.0
2009-08-31 04:52:00,1.2307,1.231,1.23055,1.2307,59400000.0
2009-08-31 04:53:00,1.2307,1.23115,1.2304,1.2304,94800000.0
2009-08-31 04:54:00,1.23045,1.2306,1.23035,1.23035,17000000.0
2009-08-31 04:55:00,1.2303,1.23045,1.2303,1.23045,12000000.0
2009-08-31 04:56:00,1.23045,1.23045,1.22995,1.23015,47200000.0
2009-08-31 04:57:00,1.23025,1.2303,1.2299,1.2303,51400000.0
2009-08-31 04:58:00,1.2304,1.23235,1.2297,1.23045,179900000.0
2009-08-31 04:59:00,1.23045,1.2309,1.2303,1.2304,83900000.0
2009-08-31 05:00:00,1.2304,1.2304,1.23,1.23,52900000.0
2009-08-31 05:01:00,1.23,1.23035,1.23,1.23025,37900000.0
2009-08-31 05:02:00,1.23025,1.2304,1.2302,1.2303,25000000.0
2009-08-31 05:03:00,1.2303,1.2303,1.2299,1.2299,48100000.0
2009-08-31 05:04:00,1.22995,1.23015,1.2297,1.2298,44700000.0
2009-08-31 05:05:00,1.2298,1.23065,1.2298,1.23065,41900000.0
2009-08-31 05:06:00,1.23045,1.2307,1.23015,1.23045,58500000.0
2009-08-31 05:07:00,1.23055,1.23085,1.22985,1.23,55600000.0
2009-08-31 05:08:00,1.23005,1.23105,1.23,1.23105,63700000.0
2009-08-31 05:09:00,1.23115,1.23115,1.2301,1.23015,41200000.0
2009-08-31 05:10:00,1.23,1.23,1.2298,1.2299,10000000.0
2009-08-31 05:11:00,1.2299,1.2299,1.2298,1.2298,34300000.0
2009-08-31 05:12:00,1.2298,1.2298,1.2297,1.2297,30000000.0
2009-08-31 05:13:00,1.2296,1.2303,1.2296,1.2303,48000000.0
2009-08-31 05:14:00,1.2304,1.2307,1.2301,1.2307,54400000.0
2009-08-31 05:15:00,1.2306,1.23075,1.2298,1.23065,115400000.0
2009-08-31 05:16:00,1.23025,1.2306,1.23,1.2306,50800000.0
2009-08-31 05:17:00,1.23055,1.2309,1.23055,1.2308,17000000.0
2009-08-31 05:18:00,1.2308,1.231,1.2303,1.2305,61700000.0
2009-08-31 05:19:00,1.2306,1.2309,1.2299,1.22995,71000000.0
2009-08-31 05:20:00,1.2299,1.23065,1.2299,1.23055,51300000.0
2009-08-31 05:21:00,1.2305,1.23075,1.22985,1.2299,53000000.0
2009-08-31 05:22:00,1.2299,1.2301,1.2299,1.23,21800000.0
2009-08-31 05:23:00,1.2298,1.2299,1.22975,1.2298,25000000.0
2009-08-31 05:24:00,1.2297,1.23,1.22955,1.2296,67000000.0
2009-08-31 05:25:00,1.2296,1.22975,1.2295,1.22975,27000000.0
2009-08-31 05:26:00,1.22985,1.2299,1.2293,1.22945,69900000.0
2009-08-31 05:27:00,1.2295,1.2298,1.2294,1.2296,35800000.0
2009-08-31 05:28:00,1.2295,1.2295,1.2293,1.22935,28000000.0
2009-08-31 05:29:00,1.22955,1.2299,1.22915,1.2292,58700000.0
2009-08-31 05:30:00,1.2292,1.2294,1.2292,1.2293,44000000.0
2009-08-31 05:31:00,1.22935,1.23,1.2293,1.2299,47100000.0
2009-08-31 05:32:00,1.2299,1.23015,1.22955,1.2297,48000000.0
2009-08-31 05:33:00,1.22965,1.2297,1.229,1.2295,53900000.0
2009-08-31 05:34:00,1.2295,1.22995,1.2295,1.22975,28000000.0
2009-08-31 05:35:00,1.22975,1.22975,1.2295,1.22955,41000000.0
2009-08-31 05:36:00,1.22965,1.2298,1.22925,1.2294,37000000.0
2009-08-31 05:37:00,1.22935,1.22975,1.22935,1.22975,15000000.0
2009-08-31 05:38:00,1.2298,1.2303,1.2292,1.22925,96100000.0
2009-08-31 05:39:00,1.2293,1.22975,1.2292,1.2296,79300000.0
2009-08-31 05:40:00,1.2296,1.22965,1.2289,1.2294,41700000.0
2009-08-31 05:41:00,1.2293,1.2297,1.2288,1.2288,49800000.0
2009-08-31 05:42:00,1.2288,1.2293,1.2288,1.2292,41400000.0
2009-08-31 05:43:00,1.2292,1.2293,1.2287,1.2289,48800000.0
2009-08-31 05:44:00,1.2288,1.22925,1.22875,1.2289,169500000.0
2009-08-31 05:45:00,1.22895,1.2295,1.22895,1.2295,65900000.0
2009-08-31 05:46:00,1.22945,1.2297,1.22945,1.22945,19000000.0
2009-08-31 05:47:00,1.2296,1.2297,1.2289,1.22945,49700000.0
2009-08-31 05:48:00,1.2294,1.2296,1.229,1.22915,56800000.0
2009-08-31 05:49:00,1.22915,1.22955,1.22905,1.22905,27000000.0
2009-08-31 05:50:00,1.22895,1.2302,1.22885,1.22965,167200000.0
2009-08-31 05:51:00,1.22975,1.22995,1.2289,1.22965,201000000.0
2009-08-31 05:52:00,1.2296,1.22975,1.2294,1.2296,44700000.0
2009-08-31 05:53:00,1.22965,1.2298,1.22965,1.2298,24000000.0
2009-08-31 05:54:00,1.22975,1.2298,1.22895,1.2291,120200000.0
2009-08-31 05:55:00,1.22915,1.2299,1.22915,1.22985,34000000.0
2009-08-31 05:56:00,1.22975,1.23005,1.2297,1.23005,19000000.0
2009-08-31 05:57:00,1.23,1.2302,1.2299,1.2301,18000000.0
2009-08-31 05:58:00,1.23005,1.23005,1.2297,1.22985,37000000.0
2009-08-31 05:59:00,1.22985,1.23,1.22925,1.2293,38000000.0
2009-08-31 06:00:00,1.2293,1.2293,1.2292,1.2293,30000000.0
2009-08-31 06:01:00,1.2293,1.2294,1.22915,1.2293,28200000.0
2009-08-31 06:02:00,1.2293,1.2293,1.22915,1.22915,5800000.0
2009-08-31 06:03:00,1.2291,1.22925,1.229,1.2291,39000000.0
2009-08-31 06:04:00,1.22905,1.22905,1.2289,1.2289,7000000.0
2009-08-31 06:05:00,1.22885,1.22995,1.2288,1.2299,68400000.0
2009-08-31 06:06:00,1.2297,1.23,1.22915,1.22925,63400000.0
2009-08-31 06:07:00,1.22915,1.22955,1.22915,1.22955,36000000.0
2009-08-31 06:08:00,1.229,1.22915,1.22895,1.22895,62400000.0
2009-08-31 06:09:00,1.229,1.22925,1.22895,1.22925,27500000.0
2009-08-31 06:10:00,1.22935,1.2301,1.229,1.22955,75800000.0
2009-08-31 06:11:00,1.2296,1.2296,1.22915,1.22925,53100000.0
2009-08-31 06:12:00,1.22925,1.2296,1.22925,1.2296,20000000.0
2009-08-31 06:13:00,1.2294,1.2297,1.22925,1.22955,32000000.0
2009-08-31 06:14:00,1.22945,1.2301,1.22905,1.22925,51200000.0
2009-08-31 06:15:00,1.2292,1.2301,1.2289,1.23005,47400000.0
2009-08-31 06:16:00,1.2301,1.2306,1.2291,1.22985,145800000.0
2009-08-31 06:17:00,1.2299,1.2301,1.22915,1.2297,49900000.0
2009-08-31 06:18:00,1.22965,1.22965,1.22915,1.2295,33400000.0
2009-08-31 06:19:00,1.2294,1.22965,1.22905,1.2294,37100000.0
2009-08-31 06:20:00,1.22935,1.2299,1.22935,1.2298,19800000.0
2009-08-31 06:21:00,1.22985,1.23025,1.22925,1.2297,90500000.0
2009-08-31 06:22:00,1.22985,1.22985,1.2294,1.22965,24000000.0
2009-08-31 06:23:00,1.22925,1.22925,1.22925,1.22925,1900000.0
2009-08-31 06:24:00,1.22935,1.22935,1.22935,1.22935,3500000.0
2009-08-31 06:25:00,1.2295,1.22995,1.2295,1.22995,33000000.0
2009-08-31 06:26:00,1.2296,1.23005,1.2293,1.23005,46100000.0
2009-08-31 06:27:00,1.22995,1.2301,1.2299,1.23,22000000.0
2009-08-31 06:28:00,1.22995,1.23,1.22995,1.23,4000000.0
2009-08-31 06:29:00,1.23,1.2302,1.22975,1.2299,29000000.0
2009-08-31 06:30:00,1.2299,1.2299,1.22975,1.2298,4000000.0
2009-08-31 06:31:00,1.22955,1.23015,1.2295,1.2301,44000000.0
2009-08-31 06:32:00,1.2297,1.2297,1.2297,1.2297,1900000.0
2009-08-31 06:33:00,1.22995,1.2303,1.22965,1.2303,31700000.0
2009-08-31 06:34:00,1.2304,1.23045,1.2296,1.2301,90700000.0
2009-08-31 06:35:00,1.2302,1.2302,1.2295,1.2295,42000000.0
2009-08-31 06:36:00,1.2295,1.22985,1.2295,1.22975,11000000.0
2009-08-31 06:37:00,1.22985,1.2299,1.2297,1.2299,21000000.0
2009-08-31 06:38:00,1.22975,1.23035,1.22975,1.23,16000000.0
2009-08-31 06:39:00,1.22995,1.23,1.22955,1.2299,36000000.0
2009-08-31 06:40:00,1.2299,1.2299,1.2293,1.2293,31600000.0
2009-08-31 06:41:00,1.2293,1.2293,1.2292,1.2293,20000000.0
2009-08-31 06:42:00,1.2293,1.22955,1.22915,1.22925,49600000.0
2009-08-31 06:43:00,1.22925,1.23005,1.22925,1.23,66300000.0
2009-08-31 06:44:00,1.22995,1.23,1.2296,1.22985,27000000.0
2009-08-31 06:45:00,1.2299,1.23025,1.22965,1.23005,50900000.0
2009-08-31 06:46:00,1.23005,1.2302,1.23,1.23,26000000.0
2009-08-31 06:47:00,1.22995,1.23015,1.2295,1.23,69100000.0
2009-08-31 06:48:00,1.23015,1.23015,1.2297,1.2298,40400000.0
2009-08-31 06:49:00,1.2298,1.2298,1.22955,1.22975,18000000.0
2009-08-31 06:50:00,1.2298,1.22985,1.2295,1.2295,23000000.0
2009-08-31 06:51:00,1.22955,1.22985,1.2294,1.2298,64000000.0
2009-08-31 06:52:00,1.2299,1.23,1.2295,1.22955,33500000.0
2009-08-31 06:53:00,1.22955,1.23015,1.22945,1.2299,92700000.0
2009-08-31 06:54:00,1.2299,1.23,1.22955,1.2297,85000000.0
2009-08-31 06:55:00,1.2296,1.2297,1.2293,1.2293,30600000.0
2009-08-31 06:56:00,1.2293,1.22965,1.2293,1.22955,33000000.0
2009-08-31 06:57:00,1.22955,1.22955,1.22925,1.22935,29000000.0
2009-08-31 06:58:00,1.2294,1.2295,1.22915,1.22925,46000000.0
2009-08-31 06:59:00,1.22925,1.22945,1.22905,1.2294,28600000.0
2009-08-31 07:00:00,1.2294,1.22955,1.2294,1.22955,6000000.0
2009-08-31 07:01:00,1.22945,1.22945,1.2294,1.22945,5000000.0
2009-08-31 07:02:00,1.2295,1.22975,1.22895,1.229,50400000.0
2009-08-31 07:03:00,1.22925,1.2298,1.22925,1.22975,52500000.0
2009-08-31 07:04:00,1.2298,1.2299,1.22955,1.2299,18900000.0
2009-08-31 07:05:00,1.22995,1.23015,1.2299,1.22995,52000000.0
2009-08-31 07:06:00,1.2299,1.2301,1.2298,1.23,23000000.0
2009-08-31 07:07:00,1.23005,1.2301,1.23005,1.23005,4000000.0
2009-08-31 07:08:00,1.22995,1.22995,1.2298,1.2298,8000000.0
2009-08-31 07:09:00,1.2298,1.22995,1.2295,1.22955,15000000.0
2009-08-31 07:10:00,1.22955,1.22965,1.22945,1.22955,24000000.0
2009-08-31 07:11:00,1.2293,1.2293,1.22925,1.2293,15600000.0
2009-08-31 07:12:00,1.2293,1.22955,1.2292,1.2292,30700000.0
2009-08-31 07:13:00,1.2291,1.2291,1.229,1.229,4000000.0
2009-08-31 07:14:00,1.229,1.22925,1.22895,1.229,60900000.0
2009-08-31 07:15:00,1.22905,1.2291,1.2288,1.2288,57700000.0
2009-08-31 07:16:00,1.2288,1.2288,1.2287,1.2287,29500000.0
2009-08-31 07:17:00,1.2287,1.2292,1.2287,1.22895,46100000.0
2009-08-31 07:18:00,1.229,1.2291,1.22875,1.2289,51000000.0
2009-08-31 07:19:00,1.22885,1.22925,1.2287,1.22895,68900000.0
2009-08-31 07:20:00,1.2289,1.2291,1.22855,1.22875,48500000.0
2009-08-31 07:21:00,1.22875,1.2289,1.2285,1.2286,47100000.0
2009-08-31 07:22:00,1.2286,1.2289,1.2286,1.22875,32800000.0
2009-08-31 07:23:00,1.22875,1.22875,1.22845,1.2285,14000000.0
2009-08-31 07:24:00,1.22855,1.22885,1.2284,1.2287,31400000.0
2009-08-31 07:25:00,1.2287,1.229,1.2285,1.2287,52300000.0
2009-08-31 07:26:00,1.2287,1.22905,1.2285,1.229,60100000.0
2009-08-31 07:27:00,1.229,1.2293,1.22875,1.22905,36600000.0
2009-08-31 07:28:00,1.22915,1.22935,1.229,1.2291,21000000.0
2009-08-31 07:29:00,1.22915,1.22935,1.22915,1.2292,17000000.0
2009-08-31 07:30:00,1.229,1.229,1.229,1.229,3500000.0
2009-08-31 07:31:00,1.22915,1.22935,1.22905,1.22935,14000000.0
2009-08-31 07:32:00,1.2293,1.2293,1.22885,1.22915,21000000.0
2009-08-31 07:33:00,1.2291,1.2291,1.229,1.229,14000000.0
2009-08-31 07:34:00,1.22905,1.2292,1.22875,1.22895,32700000.0
2009-08-31 07:35:00,1.22895,1.22925,1.2287,1.22925,38900000.0
2009-08-31 07:36:00,1.22935,1.22965,1.2292,1.22955,24000000.0
2009-08-31 07:37:00,1.2297,1.2297,1.22965,1.22965,3000000.0
2009-08-31 07:38:00,1.22965,1.22975,1.2295,1.2295,11000000.0
2009-08-31 07:39:00,1.2295,1.2295,1.22925,1.2295,30700000.0
2009-08-31 07:40:00,1.2295,1.22965,1.22935,1.22935,18000000.0
2009-08-31 07:41:00,1.22925,1.22935,1.2289,1.2292,33000000.0
2009-08-31 07:42:00,1.22905,1.2292,1.2289,1.2292,9000000.0
2009-08-31 07:43:00,1.2292,1.22965,1.229,1.229,125100000.0
2009-08-31 07:44:00,1.229,1.22955,1.22895,1.22955,41000000.0
2009-08-31 07:45:00,1.22955,1.22975,1.22915,1.2295,53000000.0
2009-08-31 07:46:00,1.2295,1.2295,1.2292,1.22925,19000000.0
2009-08-31 07:47:00,1.22925,1.22935,1.22905,1.2291,40700000.0
2009-08-31 07:48:00,1.22925,1.22935,1.2291,1.22935,20400000.0
2009-08-31 07:49:00,1.2294,1.2296,1.2294,1.2295,6000000.0
2009-08-31 07:50:00,1.22945,1.2296,1.22935,1.22955,38400000.0
2009-08-31 07:51:00,1.22955,1.22995,1.22935,1.22995,17000000.0
2009-08-31 07:52:00,1.22995,1.22995,1.2297,1.2297,6000000.0
2009-08-31 07:53:00,1.2297,1.22985,1.22955,1.22985,21000000.0
2009-08-31 07:54:00,1.22975,1.2299,1.22975,1.2299,5700000.0
2009-08-31 07:55:00,1.2299,1.2299,1.22935,1.22945,29000000.0
2009-08-31 07:56:00,1.2294,1.22955,1.229,1.22905,38000000.0
2009-08-31 07:57:00,1.22905,1.2292,1.22895,1.2291,40700000.0
2009-08-31 07:58:00,1.2291,1.22915,1.2289,1.22915,34000000.0
2009-08-31 07:59:00,1.2291,1.22925,1.22895,1.22905,93100000.0
2009-08-31 08:00:00,1.22905,1.2298,1.22905,1.22955,114200000.0
2009-08-31 08:01:00,1.2295,1.2296,1.22895,1.2296,55100000.0
2009-08-31 08:02:00,1.2296,1.2296,1.2289,1.2291,46300000.0
2009-08-31 08:03:00,1.2291,1.2292,1.22905,1.2291,15000000.0
2009-08-31 08:04:00,1.22915,1.22915,1.22875,1.2289,43200000.0
2009-08-31 08:05:00,1.2288,1.2288,1.2287,1.2287,33500000.0
2009-08-31 08:06:00,1.22865,1.2288,1.22865,1.2288,8000000.0
2009-08-31 08:07:00,1.2288,1.229,1.22855,1.22855,15500000.0
2009-08-31 08:08:00,1.22855,1.2289,1.22855,1.22875,40500000.0
2009-08-31 08:09:00,1.22875,1.2288,1.22855,1.2287,11300000.0
2009-08-31 08:10:00,1.2288,1.2288,1.2283,1.2286,44000000.0
2009-08-31 08:11:00,1.2286,1.22895,1.2282,1.2286,87800000.0
2009-08-31 08:12:00,1.2287,1.2292,1.22835,1.22905,63600000.0
2009-08-31 08:13:00,1.229,1.22935,1.22875,1.22895,44800000.0
2009-08-31 08:14:00,1.22895,1.22895,1.22855,1.22865,28100000.0
2009-08-31 08:15:00,1.22865,1.22945,1.22815,1.2289,147400000.0
2009-08-31 08:16:00,1.22885,1.2293,1.22875,1.22875,85700000.0
2009-08-31 08:17:00,1.22875,1.22875,1.2282,1.22855,61600000.0
2009-08-31 08:18:00,1.2286,1.22875,1.2281,1.2282,56000000.0
2009-08-31 08:19:00,1.2282,1.22855,1.22775,1.22835,76200000.0
2009-08-31 08:20:00,1.228,1.2281,1.2279,1.2279,18000000.0
2009-08-31 08:21:00,1.2279,1.22855,1.2278,1.22835,46700000.0
2009-08-31 08:22:00,1.22845,1.2287,1.22825,1.2283,48500000.0
2009-08-31 08:23:00,1.2283,1.2285,1.2282,1.2284,52600000.0
2009-08-31 08:24:00,1.2284,1.22855,1.22835,1.22845,53700000.0
2009-08-31 08:25:00,1.22835,1.22845,1.22795,1.22815,86300000.0
2009-08-31 08:26:00,1.22815,1.2282,1.2281,1.22815,25300000.0
2009-08-31 08:27:00,1.2281,1.2286,1.22805,1.22855,47500000.0
2009-08-31 08:28:00,1.2285,1.22855,1.22815,1.2282,47600000.0
2009-08-31 08:29:00,1.2282,1.2283,1.2278,1.2278,61200000.0
2009-08-31 08:30:00,1.2278,1.2282,1.22775,1.22805,29000000.0
2009-08-31 08:31:00,1.22805,1.2282,1.22805,1.2282,19000000.0
2009-08-31 08:32:00,1.2282,1.22845,1.2282,1.2284,27600000.0
2009-08-31 08:33:00,1.2284,1.2292,1.22835,1.22875,125400000.0
2009-08-31 08:34:00,1.22915,1.2292,1.228,1.22845,191300000.0
2009-08-31 08:35:00,1.2286,1.2286,1.228,1.2283,96900000.0
2009-08-31 08:36:00,1.2284,1.2285,1.2279,1.2279,103900000.0
2009-08-31 08:37:00,1.2279,1.22835,1.2279,1.22815,103100000.0
2009-08-31 08:38:00,1.2283,1.22895,1.2283,1.2283,152900000.0
2009-08-31 08:39:00,1.22825,1.22845,1.22785,1.22815,53200000.0
2009-08-31 08:40:00,1.22825,1.2283,1.228,1.22805,40000000.0
2009-08-31 08:41:00,1.228,1.2282,1.2278,1.22795,22000000.0
2009-08-31 08:42:00,1.22795,1.22845,1.22775,1.2284,57000000.0
2009-08-31 08:43:00,1.22845,1.2286,1.2283,1.2284,20000000.0
2009-08-31 08:44:00,1.22845,1.2286,1.2283,1.2283,28000000.0
2009-08-31 08:45:00,1.22835,1.22835,1.22795,1.22795,45200000.0
2009-08-31 08:46:00,1.22795,1.2283,1.22775,1.2279,36600000.0
2009-08-31 08:47:00,1.22795,1.22815,1.2276,1.2276,49400000.0
2009-08-31 08:48:00,1.2276,1.2277,1.22755,1.22765,41100000.0
2009-08-31 08:49:00,1.22755,1.22785,1.2274,1.2274,37000000.0
2009-08-31 08:50:00,1.2274,1.22755,1.2273,1.22735,23000000.0
2009-08-31 08:51:00,1.2274,1.22785,1.22735,1.22765,11000000.0
2009-08-31 08:52:00,1.2278,1.228,1.2275,1.2278,42700000.0
2009-08-31 08:53:00,1.2278,1.2279,1.2275,1.2278,50700000.0
2009-08-31 08:54:00,1.2278,1.22825,1.22765,1.22775,38000000.0
2009-08-31 08:55:00,1.22775,1.22785,1.2274,1.2275,36800000.0
2009-08-31 08:56:00,1.2276,1.22785,1.22745,1.2276,48700000.0
2009-08-31 08:57:00,1.22765,1.2278,1.22715,1.22735,56100000.0
2009-08-31 08:58:00,1.2273,1.2277,1.2273,1.2276,64600000.0
2009-08-31 08:59:00,1.22765,1.22775,1.2271,1.22735,114200000.0
2009-08-31 09:00:00,1.2274,1.22745,1.2271,1.2274,66300000.0
2009-08-31 09:01:00,1.2274,1.2274,1.2269,1.22695,68800000.0
2009-08-31 09:02:00,1.2269,1.2269,1.2268,1.2268,12000000.0
2009-08-31 09:03:00,1.2268,1.2272,1.22675,1.2268,66600000.0
2009-08-31 09:04:00,1.2268,1.2269,1.22675,1.2269,67700000.0
2009-08-31 09:05:00,1.2268,1.22695,1.22665,1.2267,87300000.0
2009-08-31 09:06:00,1.22685,1.22685,1.2266,1.2267,37300000.0
2009-08-31 09:07:00,1.2267,1.227,1.22645,1.22685,48500000.0
2009-08-31 09:08:00,1.2269,1.22765,1.2269,1.22735,63900000.0
2009-08-31 09:09:00,1.22735,1.2276,1.22725,1.2275,115600000.0
2009-08-31 09:10:00,1.2271,1.2273,1.22705,1.2273,51300000.0
2009-08-31 09:11:00,1.2273,1.2274,1.22695,1.2273,113300000.0
2009-08-31 09:12:00,1.2273,1.22745,1.22685,1.22695,99100000.0
2009-08-31 09:13:00,1.22705,1.22745,1.2269,1.2274,93700000.0
2009-08-31 09:14:00,1.22745,1.22755,1.22695,1.22715,123100000.0
2009-08-31 09:15:00,1.2269,1.22725,1.2267,1.22715,161800000.0
2009-08-31 09:16:00,1.22715,1.2276,1.227,1.2274,125200000.0
2009-08-31 09:17:00,1.22745,1.22765,1.22695,1.22725,125900000.0
2009-08-31 09:18:00,1.22725,1.22745,1.22695,1.22745,107300000.0
2009-08-31 09:19:00,1.22725,1.2274,1.2268,1.2274,260100000.0
2009-08-31 09:20:00,1.22745,1.22755,1.2268,1.2271,150400000.0
2009-08-31 09:21:00,1.2269,1.2272,1.2268,1.2269,172700000.0
2009-08-31 09:22:00,1.227,1.227,1.22665,1.2268,118200000.0
2009-08-31 09:23:00,1.2268,1.2271,1.2267,1.2269,63000000.0
2009-08-31 09:24:00,1.2269,1.2269,1.2266,1.2268,13000000.0
2009-08-31 09:25:00,1.22685,1.22705,1.22655,1.22685,59000000.0
2009-08-31 09:26:00,1.22685,1.22755,1.22685,1.2274,60600000.0
2009-08-31 09:27:00,1.2274,1.22755,1.22725,1.22735,23700000.0
2009-08-31 09:28:00,1.2274,1.2274,1.22675,1.2269,86600000.0
2009-08-31 09:29:00,1.2269,1.227,1.2265,1.2265,121400000.0
2009-08-31 09:30:00,1.2265,1.22655,1.2257,1.2264,30600000.0
2009-08-31 09:31:00,1.2264,1.22645,1.22625,1.2263,43000000.0
2009-08-31 09:32:00,1.2263,1.2266,1.22615,1.2265,35300000.0
2009-08-31 09:33:00,1.2265,1.22695,1.2265,1.22695,21600000.0
2009-08-31 09:34:00,1.227,1.2271,1.22655,1.227,49000000.0
2009-08-31 09:35:00,1.2271,1.2273,1.22665,1.227,72100000.0
2009-08-31 09:36:00,1.22695,1.2273,1.2269,1.2271,22000000.0
2009-08-31 09:37:00,1.2272,1.22735,1.22695,1.22735,17000000.0
2009-08-31 09:38:00,1.2271,1.22735,1.2271,1.22725,27000000.0
2009-08-31 09:39:00,1.22705,1.22715,1.22675,1.2269,25000000.0
2009-08-31 09:40:00,1.22705,1.2274,1.22705,1.2274,14000000.0
2009-08-31 09:41:00,1.2272,1.2274,1.2271,1.22735,12000000.0
2009-08-31 09:42:00,1.22735,1.2276,1.22735,1.22745,22000000.0
2009-08-31 09:43:00,1.2274,1.22765,1.2272,1.2276,40700000.0
2009-08-31 09:44:00,1.22765,1.22785,1.2275,1.22785,49000000.0
2009-08-31 09:45:00,1.22765,1.2278,1.22765,1.2278,17000000.0
2009-08-31 09:46:00,1.2277,1.228,1.2277,1.22795,12000000.0
2009-08-31 09:47:00,1.228,1.22805,1.22765,1.2279,12600000.0
2009-08-31 09:48:00,1.22785,1.22785,1.2277,1.22785,21000000.0
2009-08-31 09:49:00,1.22775,1.22805,1.22775,1.22805,20700000.0
2009-08-31 09:50:00,1.22805,1.2281,1.22795,1.228,11000000.0
2009-08-31 09:51:00,1.22795,1.2284,1.22795,1.2284,29000000.0
2009-08-31 09:52:00,1.2283,1.2284,1.2283,1.2283,9000000.0
2009-08-31 09:53:00,1.2283,1.2283,1.2282,1.2283,13000000.0
2009-08-31 09:54:00,1.2283,1.2284,1.2281,1.22815,10800000.0
2009-08-31 09:55:00,1.22815,1.2283,1.22795,1.22795,14000000.0
2009-08-31 09:56:00,1.22815,1.22845,1.22815,1.22845,15000000.0
2009-08-31 09:57:00,1.22855,1.22855,1.2283,1.2284,8000000.0
2009-08-31 09:58:00,1.22845,1.2285,1.2283,1.22835,23400000.0
2009-08-31 09:59:00,1.22825,1.22835,1.22805,1.22805,28700000.0
2009-08-31 10:00:00,1.22805,1.22855,1.2277,1.22855,40000000.0
2009-08-31 10:01:00,1.2286,1.22875,1.2284,1.22855,19000000.0
2009-08-31 10:02:00,1.22865,1.2288,1.22835,1.2287,34900000.0
2009-08-31 10:03:00,1.22875,1.22875,1.22835,1.2284,9000000.0
2009-08-31 10:04:00,1.2284,1.22845,1.2283,1.22845,15000000.0
2009-08-31 10:05:00,1.2284,1.22845,1.2284,1.22845,13000000.0
2009-08-31 10:06:00,1.22845,1.22845,1.22815,1.22825,12200000.0
2009-08-31 10:07:00,1.22825,1.22835,1.22825,1.2283,8900000.0
2009-08-31 10:08:00,1.2282,1.2284,1.2282,1.22835,18600000.0
2009-08-31 10:09:00,1.22835,1.2284,1.2281,1.2283,58600000.0
2009-08-31 10:10:00,1.2283,1.2286,1.22825,1.2286,36600000.0
2009-08-31 10:11:00,1.2285,1.22865,1.2282,1.2286,45500000.0
2009-08-31 10:12:00,1.2286,1.2288,1.2284,1.22875,69500000.0
2009-08-31 10:13:00,1.22855,1.2289,1.22815,1.22835,73500000.0
2009-08-31 10:14:00,1.22815,1.22835,1.22805,1.22805,49800000.0
2009-08-31 10:15:00,1.228,1.228,1.2279,1.2279,37100000.0
2009-08-31 10:16:00,1.2279,1.22795,1.22775,1.2278,34100000.0
2009-08-31 10:17:00,1.2278,1.22785,1.2277,1.2277,44200000.0
2009-08-31 10:18:00,1.2277,1.2278,1.22765,1.22765,48700000.0
2009-08-31 10:19:00,1.2277,1.2277,1.2276,1.2276,25400000.0
2009-08-31 10:20:00,1.2276,1.2279,1.2275,1.22775,105800000.0
2009-08-31 10:21:00,1.2278,1.22805,1.22745,1.22755,52700000.0
2009-08-31 10:22:00,1.2276,1.2278,1.2275,1.2275,27900000.0
2009-08-31 10:23:00,1.2274,1.22795,1.2274,1.22755,151900000.0
2009-08-31 10:24:00,1.22765,1.2278,1.22765,1.22775,31700000.0
2009-08-31 10:25:00,1.22785,1.2279,1.22775,1.2279,42600000.0
2009-08-31 10:26:00,1.2279,1.22815,1.22765,1.2278,73300000.0
2009-08-31 10:27:00,1.22785,1.22785,1.22735,1.2275,130300000.0
2009-08-31 10:28:00,1.2275,1.228,1.22735,1.2279,125700000.0
2009-08-31 10:29:00,1.22785,1.22805,1.2273,1.22765,61700000.0
2009-08-31 10:30:00,1.22755,1.22785,1.22745,1.22775,52000000.0
2009-08-31 10:31:00,1.22775,1.228,1.22765,1.22775,68900000.0
2009-08-31 10:32:00,1.2277,1.22795,1.2277,1.22795,23100000.0
2009-08-31 10:33:00,1.22785,1.228,1.2276,1.2276,17800000.0
2009-08-31 10:34:00,1.22745,1.22765,1.2274,1.2275,18900000.0
2009-08-31 10:35:00,1.2276,1.2278,1.2276,1.2278,16300000.0
2009-08-31 10:36:00,1.2278,1.2278,1.2277,1.2278,7000000.0
2009-08-31 10:37:00,1.2278,1.22825,1.22775,1.2282,46300000.0
2009-08-31 10:38:00,1.2282,1.2282,1.2277,1.22785,47100000.0
2009-08-31 10:39:00,1.2278,1.2278,1.22755,1.22765,19700000.0
2009-08-31 10:40:00,1.22765,1.22785,1.22755,1.22775,32500000.0
2009-08-31 10:41:00,1.2278,1.2279,1.22775,1.22785,21300000.0
2009-08-31 10:42:00,1.22785,1.22785,1.22745,1.22765,35000000.0
2009-08-31 10:43:00,1.22765,1.22805,1.22755,1.2277,49300000.0
2009-08-31 10:44:00,1.2276,1.2278,1.2273,1.2275,83400000.0
2009-08-31 10:45:00,1.2275,1.2277,1.22725,1.22735,81900000.0
2009-08-31 10:46:00,1.2273,1.2273,1.2272,1.2272,48600000.0
2009-08-31 10:47:00,1.2272,1.2272,1.2271,1.2271,34000000.0
2009-08-31 10:48:00,1.2271,1.2271,1.22705,1.22705,9000000.0
2009-08-31 10:49:00,1.227,1.22705,1.227,1.22705,5700000.0
2009-08-31 10:50:00,1.227,1.22715,1.2269,1.2271,23300000.0
2009-08-31 10:51:00,1.2271,1.2274,1.22705,1.22735,30300000.0
2009-08-31 10:52:00,1.22745,1.2278,1.2272,1.22755,26300000.0
2009-08-31 10:53:00,1.2276,1.22765,1.22735,1.22735,32500000.0
2009-08-31 10:54:00,1.2275,1.22785,1.2275,1.2278,23400000.0
2009-08-31 10:55:00,1.2278,1.22795,1.2271,1.22765,128600000.0
2009-08-31 10:56:00,1.22765,1.22815,1.22745,1.2279,86100000.0
2009-08-31 10:57:00,1.2279,1.2282,1.22765,1.22765,78300000.0
2009-08-31 10:58:00,1.2277,1.2283,1.2276,1.2279,114100000.0
2009-08-31 10:59:00,1.22795,1.22845,1.22785,1.22835,45000000.0
2009-08-31 11:00:00,1.22835,1.22835,1.2281,1.2283,43600000.0
2009-08-31 11:01:00,1.22835,1.22835,1.22785,1.228,9000000.0
2009-08-31 11:02:00,1.228,1.22825,1.22755,1.22795,89000000.0
2009-08-31 11:03:00,1.22795,1.2282,1.22745,1.22775,57400000.0
2009-08-31 11:04:00,1.2278,1.2278,1.2274,1.2277,49800000.0
2009-08-31 11:05:00,1.2276,1.22765,1.22745,1.2276,43100000.0
2009-08-31 11:06:00,1.2276,1.22785,1.2276,1.22765,38600000.0
2009-08-31 11:07:00,1.22765,1.22775,1.22765,1.22765,25100000.0
2009-08-31 11:08:00,1.22765,1.2277,1.2274,1.2276,17000000.0
2009-08-31 11:09:00,1.2274,1.22745,1.22725,1.2273,35000000.0
2009-08-31 11:10:00,1.2273,1.2273,1.2272,1.2272,17000000.0
2009-08-31 11:11:00,1.2272,1.22725,1.2271,1.2271,21300000.0
2009-08-31 11:12:00,1.2271,1.2273,1.2271,1.2272,13300000.0
2009-08-31 11:13:00,1.2272,1.22735,1.2272,1.2273,20000000.0
2009-08-31 11:14:00,1.22735,1.2274,1.2273,1.2273,16000000.0
2009-08-31 11:15:00,1.22735,1.22745,1.2273,1.22735,47400000.0
2009-08-31 11:16:00,1.2274,1.22805,1.2273,1.2277,112400000.0
2009-08-31 11:17:00,1.22775,1.22825,1.2277,1.22795,79000000.0
2009-08-31 11:18:00,1.2283,1.22835,1.22795,1.2283,29800000.0
2009-08-31 11:19:00,1.22825,1.22875,1.2278,1.22865,70900000.0
2009-08-31 11:20:00,1.2286,1.2287,1.22795,1.22815,46200000.0
2009-08-31 11:21:00,1.2281,1.22825,1.2281,1.22825,7700000.0
2009-08-31 11:22:00,1.2283,1.2286,1.2283,1.22855,23300000.0
2009-08-31 11:23:00,1.2285,1.22855,1.2285,1.22855,8100000.0
2009-08-31 11:24:00,1.2285,1.22875,1.2285,1.22875,10900000.0
2009-08-31 11:25:00,1.22875,1.2288,1.22845,1.22875,16900000.0
2009-08-31 11:26:00,1.2287,1.229,1.2284,1.22845,38600000.0
2009-08-31 11:27:00,1.2285,1.2286,1.22825,1.2286,107400000.0
2009-08-31 11:28:00,1.2286,1.2289,1.22855,1.22885,34500000.0
2009-08-31 11:29:00,1.22885,1.22885,1.2284,1.2286,23600000.0
2009-08-31 11:30:00,1.2284,1.2286,1.22825,1.22855,43100000.0
2009-08-31 11:31:00,1.2285,1.2285,1.22815,1.22825,25500000.0
2009-08-31 11:32:00,1.2281,1.2281,1.228,1.22805,28000000.0
2009-08-31 11:33:00,1.22805,1.22815,1.22805,1.22805,21600000.0
2009-08-31 11:34:00,1.22805,1.22815,1.22795,1.228,46100000.0
2009-08-31 11:35:00,1.2279,1.2282,1.2279,1.2282,59100000.0
2009-08-31 11:36:00,1.2282,1.2283,1.2282,1.22825,27300000.0
2009-08-31 11:37:00,1.22825,1.2284,1.22825,1.2283,31500000.0
2009-08-31 11:38:00,1.22825,1.22855,1.2282,1.2285,45700000.0
2009-08-31 11:39:00,1.22855,1.22855,1.22825,1.22835,27600000.0
2009-08-31 11:40:00,1.22845,1.2286,1.2282,1.2283,65200000.0
2009-08-31 11:41:00,1.2283,1.22845,1.2283,1.22845,10800000.0
2009-08-31 11:42:00,1.22845,1.22855,1.22825,1.2283,77700000.0
2009-08-31 11:43:00,1.2283,1.2286,1.22785,1.22855,78100000.0
2009-08-31 11:44:00,1.22855,1.2287,1.22825,1.22855,118900000.0
2009-08-31 11:45:00,1.22855,1.22885,1.22855,1.22885,34500000.0
2009-08-31 11:46:00,1.22885,1.22885,1.2284,1.2286,27100000.0
2009-08-31 11:47:00,1.22855,1.2287,1.22855,1.2286,15600000.0
2009-08-31 11:48:00,1.2287,1.2288,1.2287,1.2288,8900000.0
2009-08-31 11:49:00,1.22875,1.22895,1.22855,1.22895,25900000.0
2009-08-31 11:50:00,1.2289,1.22895,1.22865,1.22875,56000000.0
2009-08-31 11:51:00,1.2285,1.22885,1.2285,1.22885,22400000.0
2009-08-31 11:52:00,1.22885,1.229,1.2286,1.229,16600000.0
2009-08-31 11:53:00,1.22895,1.22895,1.22885,1.2289,10200000.0
2009-08-31 11:54:00,1.22895,1.22895,1.2285,1.2287,46100000.0
2009-08-31 11:55:00,1.2286,1.22875,1.2285,1.2285,17000000.0
2009-08-31 11:56:00,1.2285,1.2287,1.2284,1.2285,88700000.0
2009-08-31 11:57:00,1.2285,1.2285,1.22835,1.2284,12600000.0
2009-08-31 11:58:00,1.22835,1.22865,1.2283,1.22865,48200000.0
2009-08-31 11:59:00,1.22845,1.2285,1.2283,1.22835,15600000.0
2009-08-31 12:00:00,1.22845,1.22865,1.2283,1.2283,163600000.0
2009-08-31 12:01:00,1.2283,1.2283,1.2282,1.2282,34800000.0
2009-08-31 12:02:00,1.2282,1.2282,1.2281,1.2281,22000000.0
2009-08-31 12:03:00,1.2281,1.2281,1.228,1.228,10000000.0
2009-08-31 12:04:00,1.228,1.22825,1.22795,1.228,18800000.0
2009-08-31 12:05:00,1.228,1.22805,1.22785,1.22785,5900000.0
2009-08-31 12:06:00,1.2278,1.2278,1.22775,1.22775,2900000.0
2009-08-31 12:07:00,1.22775,1.2281,1.22775,1.22795,42400000.0
2009-08-31 12:08:00,1.22795,1.22795,1.2279,1.2279,7600000.0
2009-08-31 12:09:00,1.2278,1.2279,1.22765,1.2279,51300000.0
2009-08-31 12:10:00,1.2279,1.22795,1.2278,1.2278,40900000.0
2009-08-31 12:11:00,1.22775,1.2278,1.2277,1.2278,6000000.0
2009-08-31 12:12:00,1.22775,1.22785,1.22775,1.22785,12900000.0
2009-08-31 12:13:00,1.22785,1.228,1.22785,1.22795,9900000.0
2009-08-31 12:14:00,1.22805,1.2281,1.22805,1.2281,3000000.0
2009-08-31 12:15:00,1.2281,1.2281,1.22805,1.22805,3000000.0
2009-08-31 12:16:00,1.22805,1.22825,1.22805,1.22825,13000000.0
2009-08-31 12:17:00,1.2283,1.22835,1.2282,1.2283,29400000.0
2009-08-31 12:18:00,1.2282,1.2282,1.22815,1.22815,5900000.0
2009-08-31 12:19:00,1.22815,1.22825,1.22815,1.22825,12000000.0
2009-08-31 12:20:00,1.22805,1.22825,1.22805,1.22825,12000000.0
2009-08-31 12:21:00,1.2282,1.2282,1.2282,1.2282,2000000.0
2009-08-31 12:22:00,1.228,1.228,1.228,1.228,1900000.0
2009-08-31 12:23:00,1.22805,1.2281,1.22805,1.2281,3900000.0
2009-08-31 12:24:00,1.228,1.228,1.228,1.228,7900000.0
2009-08-31 12:25:00,1.228,1.22825,1.228,1.2281,29600000.0
2009-08-31 12:26:00,1.2281,1.2281,1.22805,1.2281,6600000.0
2009-08-31 12:27:00,1.22805,1.22805,1.22805,1.22805,3500000.0
2009-08-31 12:28:00,1.2281,1.2281,1.2281,1.2281,1900000.0
2009-08-31 12:29:00,1.2281,1.22825,1.2281,1.22825,15900000.0
2009-08-31 12:30:00,1.22815,1.22825,1.22815,1.22825,4000000.0
2009-08-31 12:31:00,1.228,1.22825,1.228,1.2282,54000000.0
2009-08-31 12:32:00,1.22815,1.2283,1.22815,1.2283,2000000.0
2009-08-31 12:33:00,1.2279,1.22825,1.2279,1.22825,10800000.0
2009-08-31 12:34:00,1.2284,1.2286,1.2284,1.2285,7000000.0
2009-08-31 12:35:00,1.2285,1.229,1.2285,1.229,23600000.0
2009-08-31 12:36:00,1.22895,1.22895,1.22875,1.2288,12000000.0
2009-08-31 12:37:00,1.2288,1.22895,1.2288,1.22895,4700000.0
2009-08-31 12:38:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2009-08-31 12:39:00,1.2289,1.2292,1.22875,1.22885,21900000.0
2009-08-31 12:40:00,1.2289,1.2292,1.2287,1.2292,69400000.0
2009-08-31 12:41:00,1.2292,1.2292,1.22885,1.2291,32000000.0
2009-08-31 12:42:00,1.2291,1.22925,1.229,1.229,19900000.0
2009-08-31 12:43:00,1.2289,1.22925,1.2288,1.2292,40900000.0
2009-08-31 12:44:00,1.2292,1.2292,1.2292,1.2292,6700000.0
2009-08-31 12:45:00,1.22925,1.2294,1.2291,1.2291,37500000.0
2009-08-31 12:46:00,1.2292,1.2292,1.22875,1.22895,41400000.0
2009-08-31 12:47:00,1.2289,1.229,1.22885,1.22895,26300000.0
2009-08-31 12:48:00,1.229,1.229,1.22875,1.22895,25900000.0
2009-08-31 12:49:00,1.22875,1.229,1.22855,1.22885,74900000.0
2009-08-31 12:50:00,1.22885,1.2289,1.22855,1.2288,29100000.0
2009-08-31 12:51:00,1.22875,1.22875,1.2285,1.2286,31800000.0
2009-08-31 12:52:00,1.2286,1.2288,1.2285,1.2288,33900000.0
2009-08-31 12:53:00,1.22885,1.2289,1.2286,1.2287,142200000.0
2009-08-31 12:54:00,1.22865,1.22875,1.2286,1.2287,25800000.0
2009-08-31 12:55:00,1.2287,1.2288,1.22845,1.22855,116400000.0
2009-08-31 12:56:00,1.22855,1.2288,1.2285,1.2287,39500000.0
2009-08-31 12:57:00,1.2288,1.2289,1.22855,1.22865,69700000.0
2009-08-31 12:58:00,1.22865,1.229,1.22865,1.22875,68400000.0
2009-08-31 12:59:00,1.22875,1.22885,1.2284,1.2284,83100000.0
2009-08-31 13:00:00,1.22845,1.22855,1.22835,1.2284,44200000.0
2009-08-31 13:01:00,1.2285,1.2288,1.22825,1.2284,92600000.0
2009-08-31 13:02:00,1.2285,1.2286,1.2282,1.2283,100500000.0
2009-08-31 13:03:00,1.2283,1.22865,1.22825,1.2286,59900000.0
2009-08-31 13:04:00,1.2285,1.22855,1.2282,1.22825,42100000.0
2009-08-31 13:05:00,1.2283,1.2283,1.22815,1.22815,64300000.0
2009-08-31 13:06:00,1.2281,1.2281,1.2281,1.2281,13800000.0
2009-08-31 13:07:00,1.2281,1.2281,1.228,1.228,14000000.0
2009-08-31 13:08:00,1.22805,1.2282,1.22795,1.228,48200000.0
2009-08-31 13:09:00,1.228,1.22805,1.22785,1.22795,69900000.0
2009-08-31 13:10:00,1.2279,1.2282,1.22785,1.2279,137900000.0
2009-08-31 13:11:00,1.2279,1.22855,1.22785,1.22845,173500000.0
2009-08-31 13:12:00,1.2284,1.22855,1.228,1.2282,163100000.0
2009-08-31 13:13:00,1.2283,1.22835,1.2281,1.22815,49300000.0
2009-08-31 13:14:00,1.22815,1.22875,1.22815,1.22865,65900000.0
2009-08-31 13:15:00,1.22865,1.22875,1.2283,1.22845,61900000.0
2009-08-31 13:16:00,1.22845,1.22865,1.22845,1.22865,24300000.0
2009-08-31 13:17:00,1.22845,1.22875,1.22845,1.22875,18100000.0
2009-08-31 13:18:00,1.2288,1.2289,1.22855,1.2287,61700000.0
2009-08-31 13:19:00,1.22875,1.22915,1.22845,1.22855,123600000.0
2009-08-31 13:20:00,1.22865,1.2294,1.22865,1.2291,148800000.0
2009-08-31 13:21:00,1.2291,1.22915,1.22865,1.2287,149600000.0
2009-08-31 13:22:00,1.22875,1.22885,1.22845,1.2286,156400000.0
2009-08-31 13:23:00,1.2286,1.229,1.22855,1.2289,70300000.0
2009-08-31 13:24:00,1.2289,1.22925,1.22885,1.22905,43500000.0
2009-08-31 13:25:00,1.22895,1.22895,1.22875,1.2289,9300000.0
2009-08-31 13:26:00,1.2289,1.229,1.2289,1.229,34000000.0
2009-08-31 13:27:00,1.229,1.22925,1.229,1.22915,19100000.0
2009-08-31 13:28:00,1.22915,1.2294,1.22895,1.229,90600000.0
2009-08-31 13:29:00,1.22905,1.22945,1.22905,1.2294,62400000.0
2009-08-31 13:30:00,1.2292,1.22925,1.2288,1.22905,100000000.0
2009-08-31 13:31:00,1.22905,1.22905,1.22875,1.2289,35100000.0
2009-08-31 13:32:00,1.2289,1.2289,1.2287,1.2287,34700000.0
2009-08-31 13:33:00,1.22875,1.2288,1.22855,1.22865,29100000.0
2009-08-31 13:34:00,1.2286,1.22885,1.22855,1.2287,22200000.0
2009-08-31 13:35:00,1.2287,1.22885,1.22855,1.2286,41500000.0
2009-08-31 13:36:00,1.22865,1.22875,1.2284,1.22855,34600000.0
2009-08-31 13:37:00,1.2286,1.22875,1.2285,1.2286,13600000.0
2009-08-31 13:38:00,1.2286,1.2286,1.2284,1.2284,35700000.0
2009-08-31 13:39:00,1.2284,1.2284,1.2283,1.2283,14000000.0
2009-08-31 13:40:00,1.2283,1.2284,1.2283,1.2283,20500000.0
2009-08-31 13:41:00,1.2283,1.2285,1.2282,1.22835,68200000.0
2009-08-31 13:42:00,1.22835,1.22835,1.22835,1.22835,1900000.0
2009-08-31 13:43:00,1.22835,1.22835,1.2283,1.22835,5700000.0
2009-08-31 13:44:00,1.22835,1.22845,1.22835,1.22835,9500000.0
2009-08-31 13:45:00,1.2283,1.2283,1.22815,1.22825,54000000.0
2009-08-31 13:46:00,1.2283,1.2283,1.22815,1.2283,17600000.0
2009-08-31 13:47:00,1.2283,1.22835,1.22825,1.2283,19000000.0
2009-08-31 13:48:00,1.22835,1.22835,1.2283,1.22835,24600000.0
2009-08-31 13:49:00,1.22835,1.22855,1.22835,1.22855,33800000.0
2009-08-31 13:50:00,1.22855,1.22865,1.2283,1.22865,35200000.0
2009-08-31 13:51:00,1.2285,1.2285,1.2285,1.2285,3600000.0
2009-08-31 13:52:00,1.22835,1.22835,1.2283,1.2283,18100000.0
2009-08-31 13:53:00,1.2283,1.22835,1.22805,1.22825,40800000.0
2009-08-31 13:54:00,1.22825,1.22825,1.228,1.2281,12100000.0
2009-08-31 13:55:00,1.2281,1.2281,1.2279,1.2279,37300000.0
2009-08-31 13:56:00,1.2279,1.22805,1.22775,1.228,67300000.0
2009-08-31 13:57:00,1.228,1.228,1.2278,1.22785,33200000.0
2009-08-31 13:58:00,1.22785,1.228,1.22775,1.2278,37000000.0
2009-08-31 13:59:00,1.2278,1.22795,1.22765,1.22785,107400000.0
2009-08-31 14:00:00,1.22775,1.228,1.2277,1.22795,84700000.0
2009-08-31 14:01:00,1.22795,1.22795,1.2276,1.22795,82400000.0
2009-08-31 14:02:00,1.22805,1.22815,1.2277,1.22785,89300000.0
2009-08-31 14:03:00,1.2278,1.22795,1.2276,1.2277,44400000.0
2009-08-31 14:04:00,1.2277,1.22795,1.2276,1.2277,64500000.0
2009-08-31 14:05:00,1.2278,1.2278,1.2276,1.2276,31600000.0
2009-08-31 14:06:00,1.2277,1.2277,1.2274,1.2274,34500000.0
2009-08-31 14:07:00,1.22745,1.22745,1.2273,1.2273,35800000.0
2009-08-31 14:08:00,1.2273,1.22765,1.2273,1.2274,41800000.0
2009-08-31 14:09:00,1.2273,1.2273,1.2271,1.2272,60200000.0
2009-08-31 14:10:00,1.2272,1.22785,1.2271,1.2273,36600000.0
2009-08-31 14:11:00,1.2273,1.22755,1.22725,1.22745,51500000.0
2009-08-31 14:12:00,1.22735,1.22745,1.22705,1.2271,28400000.0
2009-08-31 14:13:00,1.2271,1.22755,1.22705,1.2271,113700000.0
2009-08-31 14:14:00,1.2271,1.22755,1.2271,1.22735,71400000.0
2009-08-31 14:15:00,1.22735,1.2274,1.2271,1.22715,86100000.0
2009-08-31 14:16:00,1.22715,1.22725,1.2269,1.2269,40000000.0
2009-08-31 14:17:00,1.22705,1.22735,1.2268,1.2268,108400000.0
2009-08-31 14:18:00,1.2268,1.2273,1.2267,1.2272,130300000.0
2009-08-31 14:19:00,1.2272,1.22745,1.2268,1.2273,129100000.0
2009-08-31 14:20:00,1.2273,1.2275,1.2268,1.22685,76200000.0
2009-08-31 14:21:00,1.22685,1.227,1.22675,1.2268,38000000.0
2009-08-31 14:22:00,1.2268,1.22695,1.2267,1.2269,64800000.0
2009-08-31 14:23:00,1.2268,1.2275,1.2268,1.22745,150400000.0
2009-08-31 14:24:00,1.22745,1.2276,1.2272,1.2272,62400000.0
2009-08-31 14:25:00,1.22715,1.22745,1.2268,1.22705,85800000.0
2009-08-31 14:26:00,1.22715,1.22735,1.22705,1.22715,69600000.0
2009-08-31 14:27:00,1.22715,1.2273,1.22705,1.22705,99700000.0
2009-08-31 14:28:00,1.227,1.2273,1.22695,1.2271,100200000.0
2009-08-31 14:29:00,1.2271,1.22725,1.22695,1.2271,52700000.0
2009-08-31 14:30:00,1.2271,1.2276,1.2271,1.22755,135400000.0
2009-08-31 14:31:00,1.22755,1.22795,1.22745,1.22775,68300000.0
2009-08-31 14:32:00,1.22775,1.22815,1.22725,1.22735,98300000.0
2009-08-31 14:33:00,1.2274,1.2276,1.22705,1.2272,96200000.0
2009-08-31 14:34:00,1.2272,1.22735,1.227,1.227,70500000.0
2009-08-31 14:35:00,1.22705,1.2276,1.227,1.22755,57400000.0
2009-08-31 14:36:00,1.22745,1.2283,1.22725,1.2283,273300000.0
2009-08-31 14:37:00,1.2283,1.22835,1.22775,1.22785,239200000.0
2009-08-31 14:38:00,1.22775,1.22785,1.22755,1.22755,20800000.0
2009-08-31 14:39:00,1.22745,1.22775,1.2273,1.2273,51900000.0
2009-08-31 14:40:00,1.22735,1.22795,1.22735,1.2276,63400000.0
2009-08-31 14:41:00,1.2275,1.2275,1.22725,1.2275,23800000.0
2009-08-31 14:42:00,1.2275,1.22815,1.2275,1.22795,73700000.0
2009-08-31 14:43:00,1.228,1.22815,1.2279,1.228,93300000.0
2009-08-31 14:44:00,1.228,1.22805,1.2274,1.22755,82900000.0
2009-08-31 14:45:00,1.22755,1.2279,1.22745,1.22785,22900000.0
2009-08-31 14:46:00,1.22785,1.228,1.2278,1.22795,40500000.0
2009-08-31 14:47:00,1.22795,1.22795,1.2276,1.22795,67700000.0
2009-08-31 14:48:00,1.22795,1.22825,1.22795,1.22815,71400000.0
2009-08-31 14:49:00,1.22815,1.22845,1.228,1.22805,181100000.0
2009-08-31 14:50:00,1.22805,1.2282,1.22775,1.2282,51500000.0
2009-08-31 14:51:00,1.2282,1.22835,1.228,1.22835,201000000.0
2009-08-31 14:52:00,1.2283,1.2284,1.228,1.2281,237000000.0
2009-08-31 14:53:00,1.2281,1.22825,1.22755,1.2278,181600000.0
2009-08-31 14:54:00,1.22775,1.2279,1.2276,1.22785,117900000.0
2009-08-31 14:55:00,1.2278,1.22805,1.2276,1.2279,83700000.0
2009-08-31 14:56:00,1.22785,1.228,1.2276,1.2279,153200000.0
2009-08-31 14:57:00,1.22795,1.228,1.2278,1.228,37700000.0
2009-08-31 14:58:00,1.228,1.2283,1.22795,1.2283,152900000.0
2009-08-31 14:59:00,1.2283,1.22885,1.2283,1.22885,130600000.0
2009-08-31 15:00:00,1.22875,1.2288,1.22805,1.22865,81100000.0
2009-08-31 15:01:00,1.22855,1.22855,1.2282,1.2283,16900000.0
2009-08-31 15:02:00,1.2283,1.22845,1.22825,1.22825,12000000.0
2009-08-31 15:03:00,1.228,1.2283,1.2278,1.2278,60400000.0
2009-08-31 15:04:00,1.22785,1.22815,1.22785,1.228,31500000.0
2009-08-31 15:05:00,1.228,1.22805,1.2277,1.2277,39500000.0
2009-08-31 15:06:00,1.2277,1.22855,1.2277,1.22855,102800000.0
2009-08-31 15:07:00,1.22845,1.2285,1.22825,1.22825,48000000.0
2009-08-31 15:08:00,1.22815,1.2285,1.22815,1.22825,44500000.0
2009-08-31 15:09:00,1.22835,1.22855,1.2283,1.2285,16400000.0
2009-08-31 15:10:00,1.22855,1.229,1.22845,1.229,92400000.0
2009-08-31 15:11:00,1.22875,1.22885,1.2285,1.2287,80400000.0
2009-08-31 15:12:00,1.2287,1.2288,1.22815,1.22815,52700000.0
2009-08-31 15:13:00,1.2281,1.22835,1.22805,1.2281,33700000.0
2009-08-31 15:14:00,1.2282,1.2286,1.2281,1.2285,53600000.0
2009-08-31 15:15:00,1.2284,1.2285,1.228,1.22845,71100000.0
2009-08-31 15:16:00,1.22835,1.2287,1.22815,1.22865,75100000.0
2009-08-31 15:17:00,1.22865,1.22885,1.2284,1.2288,37700000.0
2009-08-31 15:18:00,1.2287,1.2289,1.2284,1.2284,70500000.0
2009-08-31 15:19:00,1.22845,1.2286,1.2282,1.2286,87900000.0
2009-08-31 15:20:00,1.2286,1.22885,1.22825,1.22845,111400000.0
2009-08-31 15:21:00,1.22835,1.2285,1.2282,1.2284,41800000.0
2009-08-31 15:22:00,1.22815,1.22845,1.2281,1.22835,44700000.0
2009-08-31 15:23:00,1.22835,1.2285,1.22815,1.22845,93400000.0
2009-08-31 15:24:00,1.22845,1.22845,1.228,1.228,51700000.0
2009-08-31 15:25:00,1.228,1.22885,1.228,1.22845,178700000.0
2009-08-31 15:26:00,1.2285,1.22875,1.22835,1.2286,59800000.0
2009-08-31 15:27:00,1.2285,1.2285,1.22805,1.2281,45700000.0
2009-08-31 15:28:00,1.2281,1.2282,1.228,1.2282,39700000.0
2009-08-31 15:29:00,1.2281,1.2282,1.22795,1.228,174500000.0
2009-08-31 15:30:00,1.228,1.22905,1.2279,1.2285,275400000.0
2009-08-31 15:31:00,1.2285,1.22895,1.22835,1.22875,345200000.0
2009-08-31 15:32:00,1.22875,1.22915,1.2286,1.22865,202800000.0
2009-08-31 15:33:00,1.22865,1.2288,1.2282,1.22865,133700000.0
2009-08-31 15:34:00,1.2286,1.2289,1.2284,1.22855,194300000.0
2009-08-31 15:35:00,1.22855,1.22865,1.2282,1.22835,211500000.0
2009-08-31 15:36:00,1.22825,1.2285,1.22815,1.22835,222900000.0
2009-08-31 15:37:00,1.22835,1.22855,1.22825,1.22835,100500000.0
2009-08-31 15:38:00,1.2284,1.22855,1.2281,1.2281,118600000.0
2009-08-31 15:39:00,1.2281,1.2284,1.2281,1.22815,202500000.0
2009-08-31 15:40:00,1.22815,1.22865,1.2281,1.22865,229000000.0
2009-08-31 15:41:00,1.22865,1.2287,1.22805,1.22815,214400000.0
2009-08-31 15:42:00,1.2282,1.2289,1.2281,1.2283,201600000.0
2009-08-31 15:43:00,1.22835,1.229,1.22825,1.22845,119300000.0
2009-08-31 15:44:00,1.2284,1.2288,1.22805,1.2281,225000000.0
2009-08-31 15:45:00,1.2281,1.22905,1.2265,1.22875,348800000.0
2009-08-31 15:46:00,1.22885,1.2294,1.22805,1.2281,313200000.0
2009-08-31 15:47:00,1.2281,1.22885,1.2281,1.22885,212000000.0
2009-08-31 15:48:00,1.2288,1.2288,1.2283,1.2285,341300000.0
2009-08-31 15:49:00,1.2285,1.22905,1.2285,1.2289,186100000.0
2009-08-31 15:50:00,1.22905,1.2294,1.22865,1.22925,333600000.0
2009-08-31 15:51:00,1.2292,1.22935,1.2287,1.2289,279900000.0
2009-08-31 15:52:00,1.22905,1.22905,1.2287,1.22885,262200000.0
2009-08-31 15:53:00,1.22885,1.2295,1.2286,1.2295,233700000.0
2009-08-31 15:54:00,1.22935,1.22935,1.22855,1.22885,191700000.0
2009-08-31 15:55:00,1.22885,1.2295,1.2287,1.2292,230200000.0
2009-08-31 15:56:00,1.22915,1.22915,1.22875,1.22895,250100000.0
2009-08-31 15:57:00,1.22905,1.2292,1.22875,1.229,93100000.0
2009-08-31 15:58:00,1.2291,1.22935,1.22865,1.2287,147800000.0
2009-08-31 15:59:00,1.22875,1.2292,1.22845,1.2286,173700000.0
2009-08-31 16:00:00,1.2286,1.2286,1.2284,1.2284,85400000.0
2009-08-31 16:01:00,1.2284,1.22895,1.2284,1.2287,130600000.0
2009-08-31 16:02:00,1.22865,1.22875,1.22825,1.22865,232600000.0
2009-08-31 16:03:00,1.22865,1.229,1.22855,1.22865,106100000.0
2009-08-31 16:04:00,1.2287,1.2288,1.22825,1.22825,250500000.0
2009-08-31 16:05:00,1.22835,1.2287,1.22825,1.22855,116100000.0
2009-08-31 16:06:00,1.2286,1.229,1.2285,1.2287,247100000.0
2009-08-31 16:07:00,1.22865,1.2287,1.22825,1.22835,223400000.0
2009-08-31 16:08:00,1.2283,1.22885,1.2282,1.22885,138400000.0
2009-08-31 16:09:00,1.22885,1.2289,1.2283,1.2284,89300000.0
2009-08-31 16:10:00,1.2284,1.2289,1.22825,1.2289,156000000.0
2009-08-31 16:11:00,1.229,1.22905,1.22845,1.2288,90200000.0
2009-08-31 16:12:00,1.22885,1.22925,1.2287,1.22895,74300000.0
2009-08-31 16:13:00,1.22915,1.2294,1.22845,1.2287,183500000.0
2009-08-31 16:14:00,1.2287,1.2288,1.22835,1.22875,186400000.0
2009-08-31 16:15:00,1.22875,1.2288,1.2285,1.22875,71200000.0
2009-08-31 16:16:00,1.2287,1.22905,1.22855,1.2286,118100000.0
2009-08-31 16:17:00,1.22865,1.2288,1.2283,1.2283,152300000.0
2009-08-31 16:18:00,1.2283,1.2283,1.2282,1.2282,34000000.0
2009-08-31 16:19:00,1.2282,1.2286,1.2281,1.22845,63100000.0
2009-08-31 16:20:00,1.22845,1.22885,1.2282,1.22825,123100000.0
2009-08-31 16:21:00,1.2283,1.2287,1.22825,1.22835,81400000.0
2009-08-31 16:22:00,1.22835,1.2291,1.22805,1.22885,113400000.0
2009-08-31 16:23:00,1.2289,1.2293,1.22855,1.229,82400000.0
2009-08-31 16:24:00,1.22895,1.22915,1.22855,1.22905,69700000.0
2009-08-31 16:25:00,1.22895,1.2292,1.22855,1.22885,59100000.0
2009-08-31 16:26:00,1.2289,1.2292,1.2287,1.22905,101700000.0
2009-08-31 16:27:00,1.2291,1.22945,1.22885,1.22945,43900000.0
2009-08-31 16:28:00,1.22925,1.22945,1.2287,1.22945,121400000.0
2009-08-31 16:29:00,1.2295,1.22965,1.22855,1.22925,112000000.0
2009-08-31 16:30:00,1.22925,1.2293,1.22865,1.2292,142100000.0
2009-08-31 16:31:00,1.22915,1.2295,1.2288,1.22885,150900000.0
2009-08-31 16:32:00,1.22885,1.22975,1.2288,1.22925,147400000.0
2009-08-31 16:33:00,1.2293,1.22955,1.2286,1.2291,110400000.0
2009-08-31 16:34:00,1.2292,1.2292,1.22855,1.22905,107500000.0
2009-08-31 16:35:00,1.2288,1.22915,1.2286,1.22875,87200000.0
2009-08-31 16:36:00,1.2287,1.2287,1.2285,1.22855,35100000.0
2009-08-31 16:37:00,1.22855,1.2289,1.2284,1.22845,74700000.0
2009-08-31 16:38:00,1.22845,1.2287,1.2283,1.2285,103700000.0
2009-08-31 16:39:00,1.2286,1.2291,1.22825,1.2283,178300000.0
2009-08-31 16:40:00,1.2283,1.2285,1.22815,1.2283,78100000.0
2009-08-31 16:41:00,1.2284,1.22885,1.2284,1.22885,74900000.0
2009-08-31 16:42:00,1.22875,1.22895,1.2283,1.22855,94300000.0
2009-08-31 16:43:00,1.2285,1.2289,1.22845,1.2287,53800000.0
2009-08-31 16:44:00,1.2287,1.22885,1.2281,1.2281,74600000.0
2009-08-31 16:45:00,1.2281,1.2288,1.2281,1.2287,91500000.0
2009-08-31 16:46:00,1.2287,1.22885,1.2281,1.22815,69500000.0
2009-08-31 16:47:00,1.2281,1.2281,1.228,1.228,33000000.0
2009-08-31 16:48:00,1.228,1.22815,1.2279,1.22815,71900000.0
2009-08-31 16:49:00,1.22815,1.2288,1.228,1.2285,110900000.0
2009-08-31 16:50:00,1.2286,1.22895,1.2283,1.2284,91600000.0
2009-08-31 16:51:00,1.2286,1.2291,1.22825,1.2284,59600000.0
2009-08-31 16:52:00,1.22845,1.229,1.2284,1.229,42000000.0
2009-08-31 16:53:00,1.22895,1.2291,1.2285,1.22885,54000000.0
2009-08-31 16:54:00,1.22885,1.22905,1.2283,1.22855,77100000.0
2009-08-31 16:55:00,1.22855,1.2293,1.22815,1.2284,88600000.0
2009-08-31 16:56:00,1.2283,1.2285,1.22805,1.2281,80000000.0
2009-08-31 16:57:00,1.2281,1.2286,1.2279,1.22815,93000000.0
2009-08-31 16:58:00,1.22825,1.2288,1.228,1.2285,115000000.0
2009-08-31 16:59:00,1.22855,1.229,1.2279,1.229,150900000.0
2009-08-31 17:00:00,1.2289,1.2291,1.2281,1.2287,114700000.0
2009-08-31 17:01:00,1.22875,1.22925,1.2283,1.229,88000000.0
2009-08-31 17:02:00,1.229,1.22935,1.22875,1.2289,78000000.0
2009-08-31 17:03:00,1.22895,1.2304,1.2287,1.2296,157900000.0
2009-08-31 17:04:00,1.2296,1.2302,1.2296,1.23005,81300000.0
2009-08-31 17:05:00,1.23005,1.2305,1.22975,1.2304,241900000.0
2009-08-31 17:06:00,1.2305,1.23075,1.22995,1.2302,158300000.0
2009-08-31 17:07:00,1.2302,1.2303,1.23,1.2301,116200000.0
2009-08-31 17:08:00,1.2301,1.23015,1.22925,1.22935,220200000.0
2009-08-31 17:09:00,1.22945,1.2298,1.22935,1.2296,101800000.0
2009-08-31 17:10:00,1.22955,1.23,1.2295,1.23,57400000.0
2009-08-31 17:11:00,1.22995,1.2302,1.22995,1.2302,32000000.0
2009-08-31 17:12:00,1.2301,1.2301,1.22965,1.22965,33000000.0
2009-08-31 17:13:00,1.2297,1.2304,1.2297,1.23025,34800000.0
2009-08-31 17:14:00,1.2303,1.23035,1.22985,1.2302,64800000.0
2009-08-31 17:15:00,1.2302,1.2302,1.22935,1.2295,112800000.0
2009-08-31 17:16:00,1.2295,1.23055,1.22945,1.23015,123200000.0
2009-08-31 17:17:00,1.23015,1.2305,1.22955,1.2297,185300000.0
2009-08-31 17:18:00,1.22965,1.23035,1.22935,1.22975,105000000.0
2009-08-31 17:19:00,1.22965,1.23025,1.2295,1.23005,105400000.0
2009-08-31 17:20:00,1.23005,1.23025,1.2295,1.23015,93100000.0
2009-08-31 17:21:00,1.2302,1.23035,1.22955,1.2297,52100000.0
2009-08-31 17:22:00,1.22975,1.2299,1.2294,1.2296,53600000.0
2009-08-31 17:23:00,1.22955,1.22985,1.22935,1.2295,86700000.0
2009-08-31 17:24:00,1.2296,1.2308,1.22955,1.2308,139700000.0
2009-08-31 17:25:00,1.2307,1.23085,1.23065,1.23085,24000000.0
2009-08-31 17:26:00,1.23075,1.23095,1.23055,1.23075,33000000.0
2009-08-31 17:27:00,1.23045,1.23095,1.23045,1.23065,40800000.0
2009-08-31 17:28:00,1.2307,1.23075,1.2303,1.2304,96400000.0
2009-08-31 17:29:00,1.23035,1.2305,1.23,1.23,35800000.0
2009-08-31 17:30:00,1.23005,1.23045,1.23,1.23025,87000000.0
2009-08-31 17:31:00,1.2303,1.23075,1.2299,1.23075,152700000.0
2009-08-31 17:32:00,1.23085,1.23085,1.22995,1.23,124000000.0
2009-08-31 17:33:00,1.23,1.23,1.23,1.23,36000000.0
2009-08-31 17:34:00,1.23,1.23,1.22895,1.2294,141800000.0
2009-08-31 17:35:00,1.2294,1.2294,1.2291,1.2292,48100000.0
2009-08-31 17:36:00,1.2293,1.2299,1.2293,1.22965,100900000.0
2009-08-31 17:37:00,1.22965,1.23005,1.22935,1.2296,133800000.0
2009-08-31 17:38:00,1.22965,1.2297,1.22925,1.2294,108800000.0
2009-08-31 17:39:00,1.22945,1.22965,1.2294,1.22965,33800000.0
2009-08-31 17:40:00,1.2297,1.23015,1.2297,1.23,67500000.0
2009-08-31 17:41:00,1.23,1.2304,1.22985,1.23,105400000.0
2009-08-31 17:42:00,1.2299,1.23,1.2297,1.2298,107700000.0
2009-08-31 17:43:00,1.2297,1.2298,1.22935,1.22955,214000000.0
2009-08-31 17:44:00,1.22985,1.2303,1.22965,1.23015,189000000.0
2009-08-31 17:45:00,1.23005,1.2308,1.23005,1.23065,179400000.0
2009-08-31 17:46:00,1.2306,1.2306,1.2303,1.2305,82300000.0
2009-08-31 17:47:00,1.2305,1.2307,1.22975,1.23065,164500000.0
2009-08-31 17:48:00,1.23075,1.231,1.2299,1.2303,52700000.0
2009-08-31 17:49:00,1.23045,1.23065,1.23005,1.23055,60300000.0
2009-08-31 17:50:00,1.2306,1.2308,1.2305,1.2305,49600000.0
2009-08-31 17:51:00,1.23055,1.23115,1.23055,1.231,135700000.0
2009-08-31 17:52:00,1.23105,1.23135,1.23075,1.23075,106800000.0
2009-08-31 17:53:00,1.2308,1.23135,1.23055,1.2307,132500000.0
2009-08-31 17:54:00,1.23075,1.2314,1.23035,1.23045,141600000.0
2009-08-31 17:55:00,1.23065,1.23065,1.2303,1.2304,119700000.0
2009-08-31 17:56:00,1.23035,1.2305,1.2303,1.2305,145900000.0
2009-08-31 17:57:00,1.23055,1.23055,1.2302,1.2303,145100000.0
2009-08-31 17:58:00,1.2303,1.2306,1.23025,1.2306,178000000.0
2009-08-31 17:59:00,1.23065,1.23085,1.23025,1.23075,124700000.0
2009-08-31 18:00:00,1.23075,1.23095,1.2303,1.23085,198600000.0
2009-08-31 18:01:00,1.23095,1.2314,1.23095,1.23135,149200000.0
2009-08-31 18:02:00,1.2314,1.23185,1.23125,1.2318,100900000.0
2009-08-31 18:03:00,1.2318,1.2318,1.23115,1.23145,228100000.0
2009-08-31 18:04:00,1.23155,1.2317,1.23095,1.23125,249800000.0
2009-08-31 18:05:00,1.23125,1.23135,1.23095,1.231,246900000.0
2009-08-31 18:06:00,1.2311,1.23115,1.23075,1.23105,197400000.0
2009-08-31 18:07:00,1.2311,1.2312,1.2307,1.231,154400000.0
2009-08-31 18:08:00,1.231,1.23135,1.23075,1.23075,113400000.0
2009-08-31 18:09:00,1.2309,1.23155,1.2309,1.23095,136400000.0
2009-08-31 18:10:00,1.23105,1.23115,1.2308,1.2309,54800000.0
2009-08-31 18:11:00,1.2309,1.23105,1.2309,1.2309,49000000.0
2009-08-31 18:12:00,1.2309,1.2317,1.2309,1.2316,97600000.0
2009-08-31 18:13:00,1.2316,1.2317,1.23115,1.2312,95100000.0
2009-08-31 18:14:00,1.23115,1.2315,1.2311,1.2314,63500000.0
2009-08-31 18:15:00,1.23145,1.23145,1.23115,1.23125,60700000.0
2009-08-31 18:16:00,1.23125,1.23125,1.23095,1.231,90500000.0
2009-08-31 18:17:00,1.231,1.231,1.2309,1.2309,35000000.0
2009-08-31 18:18:00,1.2309,1.2309,1.2308,1.2308,23000000.0
2009-08-31 18:19:00,1.2308,1.2308,1.22985,1.2301,57550000.0
2009-08-31 18:20:00,1.2301,1.23015,1.22995,1.2301,98400000.0
2009-08-31 18:21:00,1.23005,1.23015,1.22995,1.2301,94100000.0
2009-08-31 18:22:00,1.2301,1.23015,1.23005,1.23005,21600000.0
2009-08-31 18:23:00,1.2302,1.2303,1.23,1.2301,31500000.0
2009-08-31 18:24:00,1.2302,1.23035,1.2301,1.2301,39000000.0
2009-08-31 18:25:00,1.2301,1.23025,1.23,1.23005,35700000.0
2009-08-31 18:26:00,1.23,1.2306,1.22995,1.2305,96000000.0
2009-08-31 18:27:00,1.2304,1.2305,1.2301,1.2303,87000000.0
2009-08-31 18:28:00,1.2303,1.2303,1.23,1.23005,17600000.0
2009-08-31 18:29:00,1.23005,1.23035,1.23,1.23025,70800000.0
2009-08-31 18:30:00,1.2303,1.2303,1.23005,1.2303,36700000.0
2009-08-31 18:31:00,1.2303,1.2304,1.23025,1.2304,14700000.0
2009-08-31 18:32:00,1.23035,1.2305,1.2302,1.2305,64800000.0
2009-08-31 18:33:00,1.2305,1.2305,1.23015,1.2303,22800000.0
2009-08-31 18:34:00,1.23035,1.23035,1.23,1.23,38300000.0
2009-08-31 18:35:00,1.2302,1.23035,1.23,1.2303,43600000.0
2009-08-31 18:36:00,1.2303,1.23035,1.22985,1.22995,71950000.0
2009-08-31 18:37:00,1.23,1.23025,1.22985,1.23,77700000.0
2009-08-31 18:38:00,1.2301,1.23015,1.22985,1.22985,108450000.0
2009-08-31 18:39:00,1.22985,1.22985,1.22985,1.22985,181500000.0
2009-08-31 18:40:00,1.22985,1.22985,1.22985,1.22985,154500000.0
2009-08-31 18:41:00,1.22985,1.22985,1.22985,1.22985,182000000.0
2009-08-31 18:42:00,1.22985,1.22995,1.22985,1.2299,109900000.0
2009-08-31 18:43:00,1.22985,1.22995,1.22985,1.22995,130850000.0
2009-08-31 18:44:00,1.23,1.2301,1.22985,1.22995,46050000.0
2009-08-31 18:45:00,1.22995,1.23005,1.22985,1.22995,25250000.0
2009-08-31 18:46:00,1.2299,1.2299,1.22985,1.2299,75100000.0
2009-08-31 18:47:00,1.22985,1.2299,1.22985,1.22985,215000000.0
2009-08-31 18:48:00,1.22985,1.23,1.22985,1.22985,214050000.0
2009-08-31 18:49:00,1.22985,1.22985,1.22985,1.22985,184900000.0
2009-08-31 18:50:00,1.22985,1.2302,1.22985,1.22985,100950000.0
2009-08-31 18:51:00,1.22985,1.2301,1.22985,1.22985,106350000.0
2009-08-31 18:52:00,1.22985,1.2299,1.22985,1.22985,171450000.0
2009-08-31 18:53:00,1.22985,1.2301,1.22985,1.22985,92800000.0
2009-08-31 18:54:00,1.22985,1.22985,1.22985,1.22985,174750000.0
2009-08-31 18:55:00,1.22985,1.22995,1.22985,1.22985,170250000.0
2009-08-31 18:56:00,1.22985,1.2299,1.22985,1.2299,40250000.0
2009-08-31 18:57:00,1.22985,1.2302,1.22985,1.23015,73400000.0
2009-08-31 18:58:00,1.2301,1.23015,1.2299,1.2299,22400000.0
2009-08-31 18:59:00,1.22995,1.23015,1.2299,1.22995,14900000.0
2009-08-31 19:00:00,1.22985,1.2299,1.22985,1.22985,155650000.0
2009-08-31 19:01:00,1.22985,1.23025,1.22985,1.22995,52450000.0
2009-08-31 19:02:00,1.22995,1.23015,1.22985,1.22985,124650000.0
2009-08-31 19:03:00,1.22985,1.22995,1.22985,1.22985,141550000.0
2009-08-31 19:04:00,1.22985,1.23025,1.22985,1.23,121250000.0
2009-08-31 19:05:00,1.23005,1.2303,1.22985,1.22985,106000000.0
2009-08-31 19:06:00,1.22985,1.23,1.22985,1.23,111700000.0
2009-08-31 19:07:00,1.23,1.23015,1.22995,1.23015,13500000.0
2009-08-31 19:08:00,1.23015,1.23015,1.22985,1.23,98900000.0
2009-08-31 19:09:00,1.22985,1.23,1.22985,1.23,88750000.0
2009-08-31 19:10:00,1.23,1.23,1.22985,1.22985,113550000.0
2009-08-31 19:11:00,1.22985,1.2299,1.22985,1.22985,186250000.0
2009-08-31 19:12:00,1.22985,1.22985,1.22985,1.22985,174750000.0
2009-08-31 19:13:00,1.22985,1.22985,1.22985,1.22985,165750000.0
2009-08-31 19:14:00,1.22985,1.22995,1.22985,1.22995,170750000.0
2009-08-31 19:15:00,1.23,1.23015,1.23,1.2301,13000000.0
2009-08-31 19:16:00,1.23015,1.23025,1.22985,1.2299,49800000.0
2009-08-31 19:17:00,1.22985,1.23,1.22985,1.22985,194700000.0
2009-08-31 19:18:00,1.22985,1.22985,1.22985,1.22985,176250000.0
2009-08-31 19:19:00,1.22985,1.22985,1.22985,1.22985,174000000.0
2009-08-31 19:20:00,1.22985,1.22985,1.22985,1.22985,217500000.0
2009-08-31 19:21:00,1.22985,1.22985,1.22985,1.22985,207000000.0
2009-08-31 19:22:00,1.22985,1.22985,1.22985,1.22985,193500000.0
2009-08-31 19:23:00,1.22985,1.22985,1.22985,1.22985,193500000.0
2009-08-31 19:24:00,1.22985,1.22985,1.22985,1.22985,150100000.0
2009-08-31 19:25:00,1.22985,1.23005,1.22985,1.23005,156650000.0
2009-08-31 19:26:00,1.23,1.2302,1.22985,1.23015,23400000.0
2009-08-31 19:27:00,1.22995,1.23,1.22985,1.2299,43150000.0
2009-08-31 19:28:00,1.2299,1.2302,1.22985,1.2299,101800000.0
2009-08-31 19:29:00,1.2299,1.23,1.22985,1.2299,206250000.0
2009-08-31 19:30:00,1.22995,1.23,1.22985,1.22985,62850000.0
2009-08-31 19:31:00,1.22985,1.23025,1.22985,1.23025,200800000.0
2009-08-31 19:32:00,1.2302,1.23025,1.22985,1.23025,29000000.0
2009-08-31 19:33:00,1.2302,1.23035,1.2301,1.23025,9000000.0
2009-08-31 19:34:00,1.2302,1.2305,1.23005,1.2305,26900000.0
2009-08-31 19:35:00,1.2303,1.23045,1.22985,1.22995,48950000.0
2009-08-31 19:36:00,1.23,1.2305,1.22985,1.2302,48200000.0
2009-08-31 19:37:00,1.23005,1.23035,1.23005,1.23025,33100000.0
2009-08-31 19:38:00,1.23015,1.2303,1.22995,1.2302,12000000.0
2009-08-31 19:39:00,1.2302,1.2305,1.2301,1.23015,19700000.0
2009-08-31 19:40:00,1.2302,1.23035,1.23,1.23025,26400000.0
2009-08-31 19:41:00,1.23025,1.23055,1.22985,1.23055,46900000.0
2009-08-31 19:42:00,1.23035,1.23035,1.2301,1.2302,23700000.0
2009-08-31 19:43:00,1.23015,1.23025,1.23,1.2302,17000000.0
2009-08-31 19:44:00,1.23015,1.2302,1.23,1.2301,23000000.0
2009-08-31 19:45:00,1.23015,1.23075,1.23015,1.23075,23600000.0
2009-08-31 19:46:00,1.2308,1.2308,1.23015,1.23015,26300000.0
2009-08-31 19:47:00,1.23025,1.2303,1.22985,1.22985,110600000.0
2009-08-31 19:48:00,1.22985,1.22985,1.22985,1.22985,166500000.0
2009-08-31 19:49:00,1.22985,1.22985,1.22985,1.22985,162000000.0
2009-08-31 19:50:00,1.22985,1.22985,1.22985,1.22985,179250000.0
2009-08-31 19:51:00,1.22985,1.22985,1.22985,1.22985,163850000.0
2009-08-31 19:52:00,1.22985,1.22985,1.22985,1.22985,180000000.0
2009-08-31 19:53:00,1.22985,1.2302,1.22985,1.2302,128750000.0
2009-08-31 19:54:00,1.23,1.2302,1.22985,1.22985,148300000.0
2009-08-31 19:55:00,1.22985,1.23025,1.22985,1.2301,103150000.0
2009-08-31 19:56:00,1.2301,1.23015,1.22985,1.22985,135300000.0
2009-08-31 19:57:00,1.22985,1.22985,1.22985,1.22985,144750000.0
2009-08-31 19:58:00,1.22985,1.23005,1.22985,1.22985,118500000.0
2009-08-31 19:59:00,1.22985,1.22985,1.22985,1.22985,176250000.0
2009-08-31 20:00:00,1.22985,1.22985,1.22985,1.22985,175500000.0
2009-08-31 20:01:00,1.22985,1.22985,1.22985,1.22985,181500000.0
2009-08-31 20:02:00,1.22985,1.22985,1.22985,1.22985,162000000.0
2009-08-31 20:03:00,1.22985,1.22995,1.22985,1.22995,47750000.0
2009-08-31 20:04:00,1.22985,1.23,1.22985,1.22995,67250000.0
2009-08-31 20:05:00,1.22985,1.22985,1.22985,1.22985,144350000.0
2009-08-31 20:06:00,1.22985,1.22985,1.22985,1.22985,205100000.0
2009-08-31 20:07:00,1.22985,1.22985,1.22985,1.22985,160500000.0
2009-08-31 20:08:00,1.22985,1.22985,1.22985,1.22985,173250000.0
2009-08-31 20:09:00,1.22985,1.22985,1.22985,1.22985,166500000.0
2009-08-31 20:10:00,1.22985,1.2301,1.22985,1.22985,152250000.0
2009-08-31 20:11:00,1.22985,1.22985,1.22985,1.22985,168000000.0
2009-08-31 20:12:00,1.22985,1.22985,1.22985,1.22985,141000000.0
2009-08-31 20:13:00,1.22985,1.22985,1.22985,1.22985,173250000.0
2009-08-31 20:14:00,1.22985,1.2299,1.22985,1.22985,179550000.0
2009-08-31 20:15:00,1.22985,1.22985,1.22985,1.22985,182250000.0
2009-08-31 20:16:00,1.22985,1.22985,1.22985,1.22985,187500000.0
2009-08-31 20:17:00,1.22985,1.22985,1.22985,1.22985,165750000.0
2009-08-31 20:18:00,1.22985,1.22985,1.22985,1.22985,174000000.0
2009-08-31 20:19:00,1.22985,1.22985,1.22985,1.22985,161250000.0
2009-08-31 20:20:00,1.22985,1.23005,1.22985,1.23005,154100000.0
2009-08-31 20:21:00,1.22985,1.2302,1.22985,1.2302,35450000.0
2009-08-31 20:22:00,1.23025,1.2304,1.22985,1.23,23700000.0
2009-08-31 20:23:00,1.2299,1.2302,1.22985,1.2302,54950000.0
2009-08-31 20:24:00,1.2301,1.2301,1.22985,1.22985,139300000.0
2009-08-31 20:25:00,1.22985,1.23005,1.22985,1.2299,102400000.0
2009-08-31 20:26:00,1.23,1.23045,1.23,1.23025,16800000.0
2009-08-31 20:27:00,1.2303,1.23035,1.23,1.2301,21000000.0
2009-08-31 20:28:00,1.23005,1.23035,1.22985,1.22985,35350000.0
2009-08-31 20:29:00,1.22985,1.23,1.22985,1.22985,36050000.0
2009-08-31 20:30:00,1.22985,1.22995,1.22985,1.2299,27000000.0
2009-08-31 20:31:00,1.22985,1.2301,1.22985,1.23,65200000.0
2009-08-31 20:32:00,1.23,1.23005,1.22995,1.23,7000000.0
2009-08-31 20:33:00,1.23005,1.23035,1.23005,1.23035,11000000.0
2009-08-31 20:34:00,1.23025,1.23035,1.22985,1.22985,12700000.0
2009-08-31 20:35:00,1.22995,1.2301,1.22995,1.2301,3000000.0
2009-08-31 20:36:00,1.23005,1.2301,1.2299,1.2299,16000000.0
2009-08-31 20:37:00,1.22985,1.2305,1.22985,1.23035,51700000.0
2009-08-31 20:38:00,1.2304,1.2305,1.23005,1.2305,20700000.0
2009-08-31 20:39:00,1.2303,1.2303,1.23015,1.23015,11100000.0
2009-08-31 20:40:00,1.2302,1.2302,1.23,1.23005,21000000.0
2009-08-31 20:41:00,1.2301,1.2303,1.2301,1.2303,7000000.0
2009-08-31 20:42:00,1.23035,1.2304,1.22985,1.2301,28950000.0
2009-08-31 20:43:00,1.2302,1.23025,1.22985,1.2299,16000000.0
2009-08-31 20:44:00,1.22985,1.2301,1.22985,1.22985,91230000.0
2009-08-31 20:45:00,1.22985,1.23,1.22985,1.22985,154500000.0
2009-08-31 20:46:00,1.22985,1.22985,1.22985,1.22985,159750000.0
2009-08-31 20:47:00,1.22985,1.22985,1.22985,1.22985,163500000.0
2009-08-31 20:48:00,1.22985,1.23015,1.22985,1.23015,47500000.0
2009-08-31 20:49:00,1.2301,1.2303,1.22985,1.2302,58100000.0
2009-08-31 20:50:00,1.23025,1.23025,1.22985,1.23,62700000.0
2009-08-31 20:51:00,1.2299,1.23015,1.22985,1.22985,147360000.0
2009-08-31 20:52:00,1.22985,1.23025,1.22985,1.23025,110500000.0
2009-08-31 20:53:00,1.23015,1.23035,1.2301,1.23025,14700000.0
2009-08-31 20:54:00,1.23035,1.23055,1.23,1.23055,25600000.0
2009-08-31 20:55:00,1.23025,1.2307,1.22995,1.23025,84100000.0
2009-08-31 20:56:00,1.2303,1.23045,1.23005,1.23035,32000000.0
2009-08-31 20:57:00,1.23035,1.2304,1.23015,1.23015,14000000.0
2009-08-31 20:58:00,1.23045,1.2308,1.23035,1.23055,23800000.0
2009-08-31 20:59:00,1.23045,1.23065,1.2303,1.2306,18000000.0
2009-08-31 21:00:00,1.2305,1.23065,1.2301,1.23035,43500000.0
2009-08-31 21:01:00,1.23035,1.2306,1.23005,1.2305,49000000.0
2009-08-31 21:02:00,1.2305,1.2305,1.23025,1.2304,9000000.0
2009-08-31 21:03:00,1.23035,1.23035,1.2301,1.2302,15500000.0
2009-08-31 21:04:00,1.23015,1.23015,1.22985,1.23,64050000.0
2009-08-31 21:05:00,1.2299,1.23,1.22985,1.23,61740000.0
2009-08-31 21:06:00,1.2299,1.2301,1.2299,1.23,36000000.0
2009-08-31 21:07:00,1.2301,1.23015,1.22995,1.2301,7000000.0
2009-08-31 21:08:00,1.23015,1.2302,1.2301,1.2301,6000000.0
2009-08-31 21:09:00,1.23015,1.23065,1.23015,1.23065,17800000.0
2009-08-31 21:10:00,1.23055,1.23075,1.23055,1.2307,24700000.0
2009-08-31 21:11:00,1.2307,1.2309,1.23065,1.2308,13300000.0
2009-08-31 21:12:00,1.2309,1.23105,1.2305,1.23095,56300000.0
2009-08-31 21:13:00,1.23085,1.2312,1.23065,1.23115,52700000.0
2009-08-31 21:14:00,1.23115,1.23115,1.23085,1.23085,30800000.0
2009-08-31 21:15:00,1.23085,1.23085,1.2308,1.2308,7600000.0
2009-08-31 21:16:00,1.23085,1.23125,1.23035,1.2306,79500000.0
2009-08-31 21:17:00,1.2306,1.23075,1.23055,1.2306,36100000.0
2009-08-31 21:18:00,1.23065,1.2309,1.23065,1.2308,26600000.0
2009-08-31 21:19:00,1.23075,1.23095,1.23045,1.23075,79900000.0
2009-08-31 21:20:00,1.2307,1.23085,1.23045,1.23085,59900000.0
2009-08-31 21:21:00,1.23075,1.23115,1.2304,1.23045,71900000.0
2009-08-31 21:22:00,1.2305,1.23085,1.2304,1.23055,66500000.0
2009-08-31 21:23:00,1.23055,1.2313,1.23035,1.2313,118900000.0
2009-08-31 21:24:00,1.2312,1.23135,1.23065,1.23075,80800000.0
2009-08-31 21:25:00,1.23055,1.23085,1.2302,1.2303,155600000.0
2009-08-31 21:26:00,1.2303,1.23095,1.23025,1.23065,108700000.0
2009-08-31 21:27:00,1.2308,1.23085,1.23035,1.23035,86500000.0
2009-08-31 21:28:00,1.2304,1.23095,1.2304,1.23095,53900000.0
2009-08-31 21:29:00,1.23075,1.23095,1.23075,1.23095,39900000.0
2009-08-31 21:30:00,1.23095,1.23095,1.2307,1.23075,55100000.0
2009-08-31 21:31:00,1.23075,1.23095,1.23005,1.23045,33200000.0
2009-08-31 21:32:00,1.2304,1.2308,1.2304,1.2305,40500000.0
2009-08-31 21:33:00,1.2305,1.23065,1.23025,1.2303,46900000.0
2009-08-31 21:34:00,1.23035,1.2305,1.2302,1.2305,64300000.0
2009-08-31 21:35:00,1.2305,1.2306,1.2303,1.2306,43800000.0
2009-08-31 21:36:00,1.2306,1.2306,1.23035,1.23045,52700000.0
2009-08-31 21:37:00,1.2305,1.2308,1.2304,1.2307,69100000.0
2009-08-31 21:38:00,1.2308,1.23115,1.23065,1.2311,34200000.0
2009-08-31 21:39:00,1.23085,1.23085,1.2304,1.23045,43800000.0
2009-08-31 21:40:00,1.23055,1.23065,1.23005,1.2304,81500000.0
2009-08-31 21:41:00,1.2305,1.23065,1.22985,1.2304,25620000.0
2009-08-31 21:42:00,1.23045,1.2305,1.23035,1.2304,16000000.0
2009-08-31 21:43:00,1.2305,1.2308,1.2302,1.2305,84900000.0
2009-08-31 21:44:00,1.23055,1.2313,1.23045,1.23045,64300000.0
2009-08-31 21:45:00,1.23035,1.23045,1.23015,1.23035,29900000.0
2009-08-31 21:46:00,1.23035,1.2308,1.2301,1.23065,113200000.0
2009-08-31 21:47:00,1.2307,1.2313,1.2303,1.2311,73100000.0
2009-08-31 21:48:00,1.231,1.2316,1.23055,1.23095,139100000.0
2009-08-31 21:49:00,1.23105,1.2314,1.231,1.2312,69100000.0
2009-08-31 21:50:00,1.23115,1.23175,1.23105,1.23145,50600000.0
2009-08-31 21:51:00,1.23155,1.2317,1.2313,1.23155,81500000.0
2009-08-31 21:52:00,1.231,1.2311,1.23065,1.231,57600000.0
2009-08-31 21:53:00,1.23105,1.2315,1.2309,1.23095,55200000.0
2009-08-31 21:54:00,1.23095,1.23125,1.2309,1.231,49000000.0
2009-08-31 21:55:00,1.231,1.2315,1.2309,1.23115,35300000.0
2009-08-31 21:56:00,1.23105,1.23115,1.2308,1.231,44000000.0
2009-08-31 21:57:00,1.2311,1.2312,1.23075,1.2309,44600000.0
2009-08-31 21:58:00,1.2309,1.231,1.2308,1.2309,31400000.0
2009-08-31 21:59:00,1.23095,1.23105,1.2309,1.2309,19300000.0
2009-08-31 22:00:00,1.23095,1.23135,1.23085,1.23115,82600000.0
2009-08-31 22:01:00,1.2311,1.23145,1.2309,1.23145,57100000.0
2009-08-31 22:02:00,1.2314,1.23175,1.23095,1.2315,62500000.0
2009-08-31 22:03:00,1.23115,1.2318,1.23095,1.23155,55200000.0
2009-08-31 22:04:00,1.23165,1.23165,1.2308,1.231,67600000.0
2009-08-31 22:05:00,1.231,1.23155,1.23095,1.23105,66200000.0
2009-08-31 22:06:00,1.23105,1.23155,1.2309,1.2312,44900000.0
2009-08-31 22:07:00,1.2314,1.2314,1.23095,1.23105,37500000.0
2009-08-31 22:08:00,1.231,1.2314,1.23075,1.2314,76300000.0
2009-08-31 22:09:00,1.23135,1.23145,1.23105,1.23145,24000000.0
2009-08-31 22:10:00,1.2314,1.23145,1.2312,1.23145,11000000.0
2009-08-31 22:11:00,1.2315,1.2321,1.2313,1.2315,36700000.0
2009-08-31 22:12:00,1.23185,1.23195,1.23155,1.2317,10000000.0
2009-08-31 22:13:00,1.2318,1.232,1.2318,1.2319,8000000.0
2009-08-31 22:14:00,1.23185,1.23195,1.23165,1.23165,8000000.0
2009-08-31 22:15:00,1.23185,1.23235,1.23145,1.23145,57000000.0
2009-08-31 22:16:00,1.2314,1.2319,1.2314,1.23165,53700000.0
2009-08-31 22:17:00,1.23165,1.23185,1.2312,1.23165,53550000.0
2009-08-31 22:18:00,1.23165,1.2318,1.23145,1.2318,38500000.0
2009-08-31 22:19:00,1.2318,1.2318,1.2318,1.2318,2000000.0
2009-08-31 22:20:00,1.2317,1.2317,1.2313,1.23165,28700000.0
2009-08-31 22:21:00,1.23165,1.23165,1.2312,1.2312,10300000.0
2009-08-31 22:22:00,1.23084,1.23084,1.23064,1.23065,20900000.0
2009-08-31 22:23:00,1.2313,1.2318,1.2313,1.2316,20900000.0
2009-08-31 22:24:00,1.2317,1.2319,1.2313,1.23165,27000000.0
2009-08-31 22:25:00,1.2316,1.23175,1.2315,1.23155,13000000.0
2009-08-31 22:26:00,1.23155,1.23165,1.2312,1.2312,37000000.0
2009-08-31 22:27:00,1.2312,1.23125,1.2312,1.2312,49500000.0
2009-08-31 22:28:00,1.2312,1.2312,1.2312,1.2312,48500000.0
2009-08-31 22:29:00,1.2312,1.2312,1.2312,1.2312,46750000.0
2009-08-31 22:30:00,1.2312,1.2315,1.2312,1.2315,94050000.0
2009-08-31 22:31:00,1.2312,1.2312,1.2312,1.2312,38800000.0
2009-08-31 22:32:00,1.2312,1.2312,1.23055,1.2312,24430000.0
2009-08-31 22:33:00,1.2312,1.2312,1.2312,1.2312,1360000.0
2009-08-31 22:34:00,1.2312,1.2312,1.2312,1.2312,340000.0
2009-08-31 22:35:00,1.2312,1.2312,1.2312,1.2312,3910000.0
2009-08-31 22:36:00,1.2312,1.2312,1.2312,1.2312,170000.0
2009-08-31 22:37:00,1.2312,1.23155,1.2312,1.23155,4580000.0
2009-08-31 22:38:00,1.23155,1.23155,1.2312,1.2312,1510000.0
2009-08-31 22:39:00,1.2312,1.2312,1.2312,1.2312,680000.0
2009-08-31 22:40:00,1.2312,1.23145,1.2312,1.2312,72050000.0
2009-08-31 22:41:00,1.2312,1.2312,1.2312,1.2312,2040000.0
2009-08-31 22:42:00,1.2312,1.2312,1.23055,1.23085,59990000.0
2009-08-31 22:43:00,1.23095,1.231,1.23055,1.23095,67700000.0
2009-08-31 22:44:00,1.2307,1.23075,1.2307,1.23075,3800000.0
2009-08-31 22:45:00,1.2307,1.231,1.2307,1.231,16400000.0
2009-08-31 22:46:00,1.2308,1.23085,1.23075,1.23085,7100000.0
2009-08-31 22:47:00,1.2306,1.231,1.2306,1.23085,13600000.0
2009-08-31 22:48:00,1.23085,1.23085,1.23085,1.23085,2000000.0
2009-08-31 22:49:00,1.23053,1.23065,1.23035,1.23061,25700000.0
2009-08-31 22:50:00,1.2308,1.2308,1.23055,1.23055,123850000.0
2009-08-31 22:51:00,1.23055,1.23105,1.23055,1.23105,97450000.0
2009-08-31 22:52:00,1.23105,1.23125,1.23105,1.2311,11900000.0
2009-08-31 22:53:00,1.2312,1.2315,1.2312,1.2315,8900000.0
2009-08-31 22:54:00,1.23155,1.2316,1.231,1.23105,9000000.0
2009-08-31 22:55:00,1.2311,1.2312,1.2311,1.23115,6000000.0
2009-08-31 22:56:00,1.2309,1.2309,1.2309,1.2309,1900000.0
2009-08-31 22:57:00,1.23095,1.23095,1.23095,1.23095,3800000.0
2009-08-31 22:58:00,1.23095,1.2311,1.23085,1.2309,11800000.0
2009-08-31 22:59:00,1.23055,1.23095,1.23055,1.23095,99950000.0
2009-08-31 23:00:00,1.23105,1.23125,1.2307,1.23105,7000000.0
2009-08-31 23:01:00,1.23075,1.2311,1.23075,1.2311,5900000.0
2009-08-31 23:02:00,1.23105,1.2311,1.23105,1.2311,3000000.0
2009-08-31 23:03:00,1.2307,1.2312,1.23055,1.23065,12850000.0
2009-08-31 23:04:00,1.23075,1.23105,1.23075,1.23105,4900000.0
2009-08-31 23:05:00,1.231,1.2311,1.231,1.23105,4000000.0
2009-08-31 23:06:00,1.23105,1.23115,1.23055,1.23065,59900000.0
2009-08-31 23:07:00,1.2307,1.2309,1.2307,1.2309,10000000.0
2009-08-31 23:08:00,1.2307,1.23075,1.2307,1.2307,4000000.0
2009-08-31 23:09:00,1.23075,1.23085,1.23075,1.23085,5000000.0
2009-08-31 23:10:00,1.23055,1.23055,1.23055,1.23055,7150000.0
2009-08-31 23:11:00,1.23075,1.2309,1.23075,1.2309,9000000.0
2009-08-31 23:12:00,1.2308,1.23085,1.2308,1.23085,3000000.0
2009-08-31 23:13:00,1.2306,1.23065,1.2306,1.23065,16600000.0
2009-08-31 23:14:00,1.23065,1.23065,1.23055,1.23055,113650000.0
2009-08-31 23:15:00,1.23055,1.23055,1.23055,1.23055,156000000.0
2009-08-31 23:16:00,1.23055,1.23075,1.23055,1.23075,107100000.0
2009-08-31 23:17:00,1.23055,1.23055,1.23055,1.23055,109500000.0
2009-08-31 23:18:00,1.23055,1.23055,1.23055,1.23055,152250000.0
2009-08-31 23:19:00,1.23055,1.231,1.23055,1.23055,105700000.0
2009-08-31 23:20:00,1.23055,1.23055,1.23055,1.23055,143250000.0
2009-08-31 23:21:00,1.23055,1.23055,1.23055,1.23055,148500000.0
2009-08-31 23:22:00,1.23055,1.2306,1.23055,1.2306,96250000.0
2009-08-31 23:23:00,1.2306,1.2307,1.23055,1.2306,56700000.0
2009-08-31 23:24:00,1.23075,1.23085,1.23055,1.23055,28600000.0
2009-08-31 23:25:00,1.2306,1.23075,1.2306,1.23075,21300000.0
2009-08-31 23:26:00,1.2308,1.23115,1.2308,1.23115,19300000.0
2009-08-31 23:27:00,1.23115,1.23125,1.23055,1.23055,94600000.0
2009-08-31 23:28:00,1.23055,1.23055,1.23055,1.23055,151500000.0
2009-08-31 23:29:00,1.23055,1.231,1.23055,1.231,135199999.0
2009-08-31 23:30:00,1.23075,1.231,1.23075,1.231,34000000.0
2009-08-31 23:31:00,1.231,1.231,1.231,1.231,1600000.0
2009-08-31 23:32:00,1.2311,1.2311,1.23085,1.231,45000000.0
2009-08-31 23:33:00,1.231,1.231,1.23055,1.23075,73350000.0
2009-08-31 23:34:00,1.23085,1.2309,1.23085,1.2309,3200000.0
2009-08-31 23:35:00,1.2309,1.2309,1.2307,1.23075,4800000.0
2009-08-31 23:36:00,1.23055,1.2307,1.23055,1.23055,601350000.0
2009-08-31 23:37:00,1.23055,1.2307,1.23055,1.23055,163650000.0
2009-08-31 23:38:00,1.23055,1.2307,1.23055,1.23065,144550000.0
2009-08-31 23:39:00,1.23055,1.23055,1.23055,1.23055,1500000.0
2009-08-31 23:40:00,1.23055,1.23095,1.23055,1.23075,104250000.0
2009-08-31 23:41:00,1.23055,1.23085,1.23055,1.23065,38850000.0
2009-08-31 23:42:00,1.23065,1.23075,1.23055,1.2306,39750000.0
2009-08-31 23:43:00,1.23055,1.23075,1.23055,1.23075,24350000.0
2009-08-31 23:44:00,1.2307,1.2309,1.23055,1.2308,34800000.0
2009-08-31 23:45:00,1.23075,1.2308,1.23055,1.23055,112230000.0
2009-08-31 23:46:00,1.23055,1.2309,1.23055,1.23055,63500000.0
2009-08-31 23:47:00,1.23055,1.2319,1.23055,1.23065,130250000.0
2009-08-31 23:48:00,1.23095,1.2316,1.23055,1.2315,77100000.0
2009-08-31 23:49:00,1.2315,1.23175,1.23095,1.2311,25000000.0
2009-08-31 23:50:00,1.2309,1.2312,1.2308,1.2312,22800000.0
2009-08-31 23:51:00,1.2313,1.23155,1.23085,1.23105,58000000.0
2009-08-31 23:52:00,1.2307,1.23105,1.23055,1.23095,68990000.0
2009-08-31 23:53:00,1.23095,1.2312,1.23085,1.2312,8000000.0
2009-08-31 23:54:00,1.23125,1.23125,1.2311,1.2311,8000000.0
2009-08-31 23:55:00,1.2311,1.2312,1.23055,1.23075,54800000.0
2009-08-31 23:56:00,1.23075,1.2309,1.23055,1.2307,8500000.0
2009-08-31 23:57:00,1.22982,1.22987,1.22981,1.22986,11000000.0
2009-08-31 23:58:00,1.23055,1.23075,1.23055,1.23075,11000000.0
2009-08-31 23:59:00,1.23075,1.23075,1.23075,1.23075,1000000.0
2009-09-01 00:00:00,1.23075,1.23085,1.23055,1.2308,97210000.0
2009-09-01 00:01:00,1.2308,1.23085,1.2306,1.2308,27500000.0
2009-09-01 00:02:00,1.2308,1.2309,1.2308,1.2309,4000000.0
2009-09-01 00:03:00,1.2309,1.2312,1.2307,1.2309,27000000.0
2009-09-01 00:04:00,1.23095,1.23095,1.2309,1.23095,6000000.0
2009-09-01 00:05:00,1.23095,1.2311,1.23085,1.23105,11100000.0
2009-09-01 00:06:00,1.23085,1.23095,1.2306,1.2308,29900000.0
2009-09-01 00:07:00,1.2308,1.2308,1.23075,1.2308,10000000.0
2009-09-01 00:08:00,1.23055,1.23075,1.23055,1.23055,102490000.0
2009-09-01 00:09:00,1.23055,1.23055,1.23055,1.23055,142500000.0
2009-09-01 00:10:00,1.23055,1.23075,1.23055,1.23055,624690000.0
2009-09-01 00:11:00,1.23055,1.23065,1.23055,1.23065,713150000.0
2009-09-01 00:12:00,1.23065,1.23065,1.23055,1.23055,151250000.0
2009-09-01 00:13:00,1.23055,1.23055,1.23055,1.23055,154650000.0
2009-09-01 00:14:00,1.23055,1.23055,1.23055,1.23055,144750000.0
2009-09-01 00:15:00,1.23055,1.23055,1.23055,1.23055,143250000.0
2009-09-01 00:16:00,1.23055,1.23055,1.23055,1.23055,135000000.0
2009-09-01 00:17:00,1.23055,1.23055,1.23055,1.23055,150000000.0
2009-09-01 00:18:00,1.23055,1.23055,1.23055,1.23055,171450000.0
2009-09-01 00:19:00,1.23055,1.2309,1.23055,1.23055,260150000.0
2009-09-01 00:20:00,1.23055,1.23105,1.23055,1.2309,145060000.0
2009-09-01 00:21:00,1.231,1.23105,1.2308,1.2308,11400000.0
2009-09-01 00:22:00,1.23085,1.23085,1.2308,1.2308,3500000.0
2009-09-01 00:23:00,1.2307,1.2308,1.23065,1.2308,18600000.0
2009-09-01 00:24:00,1.2306,1.2307,1.2306,1.2307,9200000.0
2009-09-01 00:25:00,1.2306,1.2308,1.2306,1.2307,31500000.0
2009-09-01 00:26:00,1.2308,1.23085,1.23075,1.23075,7000000.0
2009-09-01 00:27:00,1.23085,1.2309,1.23075,1.2308,14600000.0
2009-09-01 00:28:00,1.2309,1.23095,1.23085,1.23085,5700000.0
2009-09-01 00:29:00,1.2308,1.2308,1.2307,1.2308,13600000.0
2009-09-01 00:30:00,1.23085,1.23105,1.23075,1.23105,20500000.0
2009-09-01 00:31:00,1.2311,1.2311,1.23055,1.2306,84850000.0
2009-09-01 00:32:00,1.2306,1.2306,1.2306,1.2306,1900000.0
2009-09-01 00:33:00,1.23055,1.2306,1.23055,1.2306,15200000.0
2009-09-01 00:34:00,1.2307,1.2307,1.2306,1.2306,2000000.0
2009-09-01 00:35:00,1.23055,1.23055,1.23055,1.23055,750000.0
2009-09-01 00:36:00,1.23055,1.23055,1.23055,1.23055,129050000.0
2009-09-01 00:37:00,1.23055,1.2306,1.23055,1.23055,170600000.0
2009-09-01 00:38:00,1.23055,1.23055,1.23055,1.23055,159000000.0
2009-09-01 00:39:00,1.23055,1.23055,1.23055,1.23055,143250000.0
2009-09-01 00:40:00,1.23055,1.23055,1.23055,1.23055,141750000.0
2009-09-01 00:41:00,1.23055,1.23055,1.23055,1.23055,158600000.0
2009-09-01 00:42:00,1.23055,1.23075,1.23055,1.23055,127000000.0
2009-09-01 00:43:00,1.2307,1.23085,1.23065,1.23085,8000000.0
2009-09-01 00:44:00,1.23055,1.23105,1.23055,1.231,55490000.0
2009-09-01 00:45:00,1.2309,1.2309,1.22905,1.23085,72090000.0
2009-09-01 00:46:00,1.2309,1.23095,1.23075,1.2308,15700000.0
2009-09-01 00:47:00,1.23085,1.23085,1.2308,1.2308,2000000.0
2009-09-01 00:48:00,1.2306,1.23085,1.2306,1.23085,5900000.0
2009-09-01 00:49:00,1.23075,1.23085,1.23075,1.23085,2000000.0
2009-09-01 00:50:00,1.23075,1.23085,1.23075,1.23085,5000000.0
2009-09-01 00:51:00,1.2308,1.23085,1.23075,1.23075,11800000.0
2009-09-01 00:52:00,1.23065,1.23075,1.23055,1.23055,27000000.0
2009-09-01 00:53:00,1.23055,1.23055,1.23025,1.23025,68250000.0
2009-09-01 00:54:00,1.23025,1.23025,1.22925,1.2294,29250000.0
2009-09-01 00:55:00,1.2294,1.23015,1.2294,1.2298,41300000.0
2009-09-01 00:56:00,1.2297,1.2298,1.2293,1.2297,32900000.0
2009-09-01 00:57:00,1.22975,1.22975,1.2294,1.22955,26600000.0
2009-09-01 00:58:00,1.22955,1.2297,1.22865,1.229,16000000.0
2009-09-01 00:59:00,1.2291,1.2292,1.22655,1.2283,68200000.0
2009-09-01 01:00:00,1.22835,1.2298,1.22765,1.2297,217949999.0
2009-09-01 01:01:00,1.22975,1.2301,1.22975,1.23,27000000.0
2009-09-01 01:02:00,1.23,1.2301,1.2298,1.2298,13000000.0
2009-09-01 01:03:00,1.2298,1.22985,1.2297,1.2298,14800000.0
2009-09-01 01:04:00,1.2298,1.2298,1.2298,1.2298,1900000.0
2009-09-01 01:05:00,1.22863,1.22863,1.2286,1.22863,15800000.0
2009-09-01 01:06:00,1.2286,1.22865,1.2286,1.22865,15800000.0
2009-09-01 01:07:00,1.22995,1.2304,1.22995,1.2304,15800000.0
2009-09-01 01:08:00,1.2304,1.2304,1.23015,1.2304,8000000.0
2009-09-01 01:09:00,1.2304,1.2307,1.2304,1.2307,11000000.0
2009-09-01 01:10:00,1.2307,1.2307,1.2306,1.2306,15000000.0
2009-09-01 01:11:00,1.2306,1.2307,1.2306,1.2307,3000000.0
2009-09-01 01:12:00,1.2307,1.2307,1.2306,1.2307,9000000.0
2009-09-01 01:13:00,1.2307,1.2307,1.2306,1.2307,16900000.0
2009-09-01 01:14:00,1.2307,1.2307,1.2306,1.2307,7000000.0
2009-09-01 01:15:00,1.2307,1.2307,1.2297,1.2302,20000000.0
2009-09-01 01:16:00,1.23035,1.2306,1.23035,1.2306,21200000.0
2009-09-01 01:17:00,1.2307,1.2307,1.2307,1.2307,5000000.0
2009-09-01 01:18:00,1.2307,1.2307,1.2307,1.2307,4000000.0
2009-09-01 01:19:00,1.2307,1.2307,1.2305,1.2307,11400000.0
2009-09-01 01:20:00,1.2303,1.2305,1.2303,1.23045,6000000.0
2009-09-01 01:21:00,1.2305,1.23085,1.2305,1.2307,18300000.0
2009-09-01 01:22:00,1.2307,1.23075,1.2307,1.2307,12000000.0
2009-09-01 01:23:00,1.2307,1.2307,1.23,1.2306,30900000.0
2009-09-01 01:24:00,1.2306,1.2307,1.2306,1.2307,3000000.0
2009-09-01 01:25:00,1.22903,1.22923,1.22903,1.2292,2000000.0
2009-09-01 01:26:00,1.2307,1.2307,1.2307,1.2307,2000000.0
2009-09-01 01:27:00,1.22934,1.2294,1.22933,1.2294,1900000.0
2009-09-01 01:28:00,1.22933,1.22933,1.22931,1.22932,1900000.0
2009-09-01 01:29:00,1.23025,1.23025,1.23025,1.23025,1900000.0
2009-09-01 01:30:00,1.2305,1.2307,1.2304,1.2304,11000000.0
2009-09-01 01:31:00,1.23015,1.23015,1.23015,1.23015,3900000.0
2009-09-01 01:32:00,1.23005,1.2303,1.23005,1.2303,7000000.0
2009-09-01 01:33:00,1.2303,1.2304,1.2303,1.2304,6000000.0
2009-09-01 01:34:00,1.23015,1.23055,1.23015,1.23055,4500000.0
2009-09-01 01:35:00,1.23005,1.2303,1.23005,1.2303,13500000.0
2009-09-01 01:36:00,1.23035,1.2306,1.2303,1.2306,26100000.0
2009-09-01 01:37:00,1.2305,1.2305,1.2305,1.2305,1000000.0
2009-09-01 01:38:00,1.23015,1.2303,1.23015,1.2303,15000000.0
2009-09-01 01:39:00,1.2304,1.2304,1.2294,1.22965,27700000.0
2009-09-01 01:40:00,1.22965,1.2301,1.22965,1.2299,27900000.0
2009-09-01 01:41:00,1.22995,1.2303,1.22995,1.2303,6000000.0
2009-09-01 01:42:00,1.2304,1.2306,1.2304,1.2306,4000000.0
2009-09-01 01:43:00,1.2306,1.2307,1.22985,1.23015,31000000.0
2009-09-01 01:44:00,1.23005,1.2301,1.23,1.23005,10000000.0
2009-09-01 01:45:00,1.23,1.23,1.2296,1.2297,23700000.0
2009-09-01 01:46:00,1.2297,1.23,1.2297,1.23,14000000.0
2009-09-01 01:47:00,1.23,1.2301,1.23,1.2301,4000000.0
2009-09-01 01:48:00,1.2299,1.23005,1.2299,1.22995,9600000.0
2009-09-01 01:49:00,1.22995,1.2301,1.2298,1.23,20600000.0
2009-09-01 01:50:00,1.2299,1.23,1.2299,1.2299,10000000.0
2009-09-01 01:51:00,1.2299,1.23,1.2299,1.23,9000000.0
2009-09-01 01:52:00,1.2299,1.2301,1.22985,1.2301,14000000.0
2009-09-01 01:53:00,1.2301,1.2301,1.22955,1.22965,21000000.0
2009-09-01 01:54:00,1.22955,1.22955,1.22935,1.22955,17000000.0
2009-09-01 01:55:00,1.2295,1.22955,1.2294,1.22945,15000000.0
2009-09-01 01:56:00,1.22945,1.22955,1.22925,1.22925,7000000.0
2009-09-01 01:57:00,1.22925,1.22955,1.22915,1.22925,27700000.0
2009-09-01 01:58:00,1.22925,1.2293,1.22915,1.22915,50750000.0
2009-09-01 01:59:00,1.22915,1.2292,1.22915,1.22915,45550000.0
2009-09-01 02:00:00,1.22915,1.22955,1.22915,1.22925,44050000.0
2009-09-01 02:01:00,1.22915,1.22985,1.22915,1.22965,36800000.0
2009-09-01 02:02:00,1.22965,1.2298,1.22965,1.22975,13000000.0
2009-09-01 02:03:00,1.2297,1.22975,1.22965,1.22975,7000000.0
2009-09-01 02:04:00,1.22975,1.23,1.22915,1.22915,42850000.0
2009-09-01 02:05:00,1.22915,1.2293,1.22915,1.2293,40000000.0
2009-09-01 02:06:00,1.2293,1.22935,1.22915,1.22935,35450000.0
2009-09-01 02:07:00,1.2294,1.2296,1.22915,1.22915,43750000.0
2009-09-01 02:08:00,1.22915,1.2296,1.22915,1.2296,44050000.0
2009-09-01 02:09:00,1.2296,1.2296,1.22925,1.22925,18000000.0
2009-09-01 02:10:00,1.22935,1.2297,1.22915,1.2292,51700000.0
2009-09-01 02:11:00,1.22915,1.2293,1.22915,1.22925,27600000.0
2009-09-01 02:12:00,1.22915,1.22915,1.22915,1.22915,47250000.0
2009-09-01 02:13:00,1.22915,1.22925,1.22915,1.22915,62900000.0
2009-09-01 02:14:00,1.22915,1.2293,1.22915,1.22915,70950000.0
2009-09-01 02:15:00,1.22915,1.22965,1.22915,1.2295,53700000.0
2009-09-01 02:16:00,1.22965,1.22965,1.2295,1.22965,12600000.0
2009-09-01 02:17:00,1.2297,1.23015,1.2297,1.2301,16300000.0
2009-09-01 02:18:00,1.22995,1.23015,1.22945,1.2297,34900000.0
2009-09-01 02:19:00,1.2296,1.2298,1.22955,1.22965,17000000.0
2009-09-01 02:20:00,1.22945,1.22955,1.2293,1.2294,16700000.0
2009-09-01 02:21:00,1.2295,1.2295,1.22915,1.22915,31250000.0
2009-09-01 02:22:00,1.22925,1.2293,1.22805,1.2287,37050000.0
2009-09-01 02:23:00,1.22865,1.22925,1.22865,1.22925,48600000.0
2009-09-01 02:24:00,1.22925,1.2296,1.22925,1.2294,40000000.0
2009-09-01 02:25:00,1.22935,1.22935,1.2292,1.22925,12000000.0
2009-09-01 02:26:00,1.2292,1.2292,1.22885,1.2292,22600000.0
2009-09-01 02:27:00,1.2291,1.2294,1.22905,1.2293,38000000.0
2009-09-01 02:28:00,1.2293,1.2295,1.2293,1.22935,22000000.0
2009-09-01 02:29:00,1.22935,1.22935,1.229,1.22905,7000000.0
2009-09-01 02:30:00,1.22865,1.22915,1.22865,1.229,9900000.0
2009-09-01 02:31:00,1.229,1.22925,1.2288,1.2289,17000000.0
2009-09-01 02:32:00,1.229,1.22905,1.2287,1.22885,14000000.0
2009-09-01 02:33:00,1.2286,1.2286,1.2286,1.2286,1600000.0
2009-09-01 02:34:00,1.2288,1.229,1.2285,1.2285,14600000.0
2009-09-01 02:35:00,1.2285,1.22865,1.2283,1.22865,34800000.0
2009-09-01 02:36:00,1.22865,1.22865,1.22815,1.22815,49900000.0
2009-09-01 02:37:00,1.2282,1.22825,1.228,1.2282,19000000.0
2009-09-01 02:38:00,1.2282,1.22845,1.2282,1.22835,23000000.0
2009-09-01 02:39:00,1.22835,1.22855,1.2283,1.2285,19000000.0
2009-09-01 02:40:00,1.2285,1.2285,1.2285,1.2285,4000000.0
2009-09-01 02:41:00,1.2285,1.22905,1.2285,1.229,45600000.0
2009-09-01 02:42:00,1.22905,1.2292,1.22905,1.2291,29000000.0
2009-09-01 02:43:00,1.2291,1.2294,1.2291,1.2294,18000000.0
2009-09-01 02:44:00,1.2294,1.22955,1.2293,1.2295,28000000.0
2009-09-01 02:45:00,1.2295,1.2295,1.2291,1.2291,25000000.0
2009-09-01 02:46:00,1.2291,1.2291,1.2285,1.2287,37000000.0
2009-09-01 02:47:00,1.2287,1.2288,1.2287,1.2288,19000000.0
2009-09-01 02:48:00,1.2288,1.2288,1.228,1.22805,30900000.0
2009-09-01 02:49:00,1.22805,1.22885,1.22795,1.22875,45300000.0
2009-09-01 02:50:00,1.22865,1.22865,1.22805,1.22865,57000000.0
2009-09-01 02:51:00,1.22855,1.2287,1.22845,1.2286,21000000.0
2009-09-01 02:52:00,1.2286,1.2288,1.2285,1.2285,28000000.0
2009-09-01 02:53:00,1.2285,1.22865,1.2283,1.2283,28000000.0
2009-09-01 02:54:00,1.2283,1.229,1.22825,1.2288,107000000.0
2009-09-01 02:55:00,1.2288,1.22925,1.2279,1.2291,94900000.0
2009-09-01 02:56:00,1.2291,1.22935,1.2288,1.22925,54900000.0
2009-09-01 02:57:00,1.22935,1.22965,1.22905,1.22935,42000000.0
2009-09-01 02:58:00,1.2293,1.2294,1.2291,1.2292,19600000.0
2009-09-01 02:59:00,1.22925,1.22945,1.2286,1.22875,46600000.0
2009-09-01 03:00:00,1.22875,1.2297,1.22795,1.2285,98100000.0
2009-09-01 03:01:00,1.2285,1.2294,1.2285,1.22915,53800000.0
2009-09-01 03:02:00,1.2292,1.2293,1.22875,1.2288,35700000.0
2009-09-01 03:03:00,1.2289,1.2292,1.228,1.2288,79000000.0
2009-09-01 03:04:00,1.2289,1.22895,1.2283,1.2286,62800000.0
2009-09-01 03:05:00,1.22865,1.2287,1.2284,1.2284,35100000.0
2009-09-01 03:06:00,1.2284,1.22885,1.22825,1.2283,72000000.0
2009-09-01 03:07:00,1.22825,1.22835,1.2282,1.2283,25100000.0
2009-09-01 03:08:00,1.2282,1.2285,1.228,1.2285,23300000.0
2009-09-01 03:09:00,1.2285,1.22885,1.2285,1.2286,29400000.0
2009-09-01 03:10:00,1.22865,1.2289,1.22845,1.22845,46000000.0
2009-09-01 03:11:00,1.2285,1.2285,1.2277,1.2277,17000000.0
2009-09-01 03:12:00,1.2277,1.22915,1.2276,1.2287,78000000.0
2009-09-01 03:13:00,1.2287,1.2287,1.22825,1.22825,49700000.0
2009-09-01 03:14:00,1.2282,1.2289,1.2277,1.2288,67200000.0
2009-09-01 03:15:00,1.2288,1.2289,1.2275,1.2285,85500000.0
2009-09-01 03:16:00,1.22855,1.22865,1.2285,1.2286,44000000.0
2009-09-01 03:17:00,1.2286,1.2289,1.22765,1.22795,43300000.0
2009-09-01 03:18:00,1.228,1.2288,1.228,1.2285,44700000.0
2009-09-01 03:19:00,1.2285,1.22865,1.2282,1.22835,25300000.0
2009-09-01 03:20:00,1.2284,1.2286,1.22835,1.22855,22000000.0
2009-09-01 03:21:00,1.22835,1.22855,1.22835,1.2285,16000000.0
2009-09-01 03:22:00,1.2285,1.22855,1.2277,1.2283,54300000.0
2009-09-01 03:23:00,1.2283,1.2285,1.228,1.2281,33900000.0
2009-09-01 03:24:00,1.2279,1.22855,1.22775,1.22825,46800000.0
2009-09-01 03:25:00,1.2282,1.22855,1.2278,1.228,53600000.0
2009-09-01 03:26:00,1.228,1.2292,1.228,1.22845,78800000.0
2009-09-01 03:27:00,1.22825,1.2284,1.2278,1.22815,59500000.0
2009-09-01 03:28:00,1.2281,1.22875,1.2279,1.2283,92700000.0
2009-09-01 03:29:00,1.2283,1.2292,1.2276,1.2277,154700000.0
2009-09-01 03:30:00,1.22755,1.2288,1.2272,1.2284,145900000.0
2009-09-01 03:31:00,1.2285,1.22855,1.2279,1.2285,92500000.0
2009-09-01 03:32:00,1.2285,1.22915,1.22805,1.2285,90500000.0
2009-09-01 03:33:00,1.22855,1.22915,1.22855,1.22875,83040000.0
2009-09-01 03:34:00,1.22875,1.2293,1.2287,1.22905,56000000.0
2009-09-01 03:35:00,1.22905,1.2291,1.22855,1.2289,39200000.0
2009-09-01 03:36:00,1.2288,1.2292,1.22845,1.22875,86400000.0
2009-09-01 03:37:00,1.2288,1.2291,1.22855,1.22895,78300000.0
2009-09-01 03:38:00,1.22915,1.22925,1.22845,1.22855,70300000.0
2009-09-01 03:39:00,1.22845,1.22875,1.2278,1.22835,91750000.0
2009-09-01 03:40:00,1.22825,1.22875,1.22815,1.22865,63800000.0
2009-09-01 03:41:00,1.22875,1.2291,1.2282,1.2287,54700000.0
2009-09-01 03:42:00,1.2287,1.22885,1.2285,1.2287,37000000.0
2009-09-01 03:43:00,1.22865,1.22865,1.22815,1.22835,17300000.0
2009-09-01 03:44:00,1.2283,1.2286,1.228,1.228,33200000.0
2009-09-01 03:45:00,1.228,1.22815,1.2278,1.22795,62780000.0
2009-09-01 03:46:00,1.228,1.22845,1.2279,1.22845,36700000.0
2009-09-01 03:47:00,1.22845,1.2285,1.22795,1.22815,24900000.0
2009-09-01 03:48:00,1.2282,1.2284,1.2278,1.22795,39400000.0
2009-09-01 03:49:00,1.22795,1.2282,1.2278,1.22815,49080000.0
2009-09-01 03:50:00,1.22815,1.2282,1.2278,1.2279,31300000.0
2009-09-01 03:51:00,1.2278,1.2279,1.2278,1.22785,33080000.0
2009-09-01 03:52:00,1.2278,1.2279,1.2278,1.22785,43260000.0
2009-09-01 03:53:00,1.2279,1.2279,1.2278,1.2278,39160000.0
2009-09-01 03:54:00,1.2278,1.2278,1.2278,1.2278,42240000.0
2009-09-01 03:55:00,1.2278,1.22815,1.2278,1.228,55940000.0
2009-09-01 03:56:00,1.228,1.228,1.228,1.228,6000000.0
2009-09-01 03:57:00,1.22795,1.22805,1.2278,1.228,37840000.0
2009-09-01 03:58:00,1.228,1.2281,1.2278,1.2278,36420000.0
2009-09-01 03:59:00,1.2278,1.2279,1.2278,1.2278,63140000.0
2009-09-01 04:00:00,1.2278,1.22805,1.22775,1.22795,20180000.0
2009-09-01 04:01:00,1.22785,1.228,1.2277,1.2279,30000000.0
2009-09-01 04:02:00,1.2279,1.22825,1.2279,1.22815,25800000.0
2009-09-01 04:03:00,1.22805,1.22815,1.2276,1.2281,46900000.0
2009-09-01 04:04:00,1.2281,1.2281,1.22775,1.22785,56500000.0
2009-09-01 04:05:00,1.22785,1.22795,1.22755,1.2276,21000000.0
2009-09-01 04:06:00,1.22765,1.2277,1.22755,1.2277,31800000.0
2009-09-01 04:07:00,1.22765,1.2277,1.22745,1.2276,25000000.0
2009-09-01 04:08:00,1.22765,1.2278,1.22735,1.2278,47600000.0
2009-09-01 04:09:00,1.2277,1.22795,1.22765,1.22785,21700000.0
2009-09-01 04:10:00,1.2279,1.22805,1.22735,1.2275,64600000.0
2009-09-01 04:11:00,1.2274,1.22785,1.2271,1.22755,118700000.0
2009-09-01 04:12:00,1.22755,1.22765,1.2274,1.2276,38500000.0
2009-09-01 04:13:00,1.22755,1.22765,1.22745,1.2275,28500000.0
2009-09-01 04:14:00,1.2275,1.2277,1.2275,1.2275,28000000.0
2009-09-01 04:15:00,1.22745,1.2281,1.227,1.2276,127300000.0
2009-09-01 04:16:00,1.2277,1.2279,1.22735,1.2275,48000000.0
2009-09-01 04:17:00,1.2274,1.2275,1.2274,1.2275,26000000.0
2009-09-01 04:18:00,1.2274,1.2275,1.2274,1.22745,11000000.0
2009-09-01 04:19:00,1.22725,1.2275,1.2272,1.22745,67000000.0
2009-09-01 04:20:00,1.2275,1.2275,1.22725,1.22735,63000000.0
2009-09-01 04:21:00,1.2274,1.22755,1.22715,1.2275,43000000.0
2009-09-01 04:22:00,1.22755,1.228,1.2271,1.22755,105400000.0
2009-09-01 04:23:00,1.2276,1.2277,1.2273,1.2275,24600000.0
2009-09-01 04:24:00,1.22745,1.2279,1.2272,1.22775,97800000.0
2009-09-01 04:25:00,1.22765,1.22765,1.22725,1.22735,30300000.0
2009-09-01 04:26:00,1.22715,1.2274,1.22715,1.2273,10000000.0
2009-09-01 04:27:00,1.22725,1.2274,1.22705,1.22715,51800000.0
2009-09-01 04:28:00,1.2274,1.22765,1.2274,1.22765,20500000.0
2009-09-01 04:29:00,1.22725,1.22765,1.2272,1.22765,9600000.0
2009-09-01 04:30:00,1.22765,1.2279,1.2272,1.2275,20000000.0
2009-09-01 04:31:00,1.2274,1.22805,1.22715,1.22795,47800000.0
2009-09-01 04:32:00,1.22795,1.22795,1.2276,1.2278,39100000.0
2009-09-01 04:33:00,1.22785,1.22815,1.22765,1.22815,87700000.0
2009-09-01 04:34:00,1.22825,1.2284,1.2276,1.22765,47000000.0
2009-09-01 04:35:00,1.2276,1.22785,1.2276,1.2277,30400000.0
2009-09-01 04:36:00,1.22775,1.22795,1.22775,1.2279,22000000.0
2009-09-01 04:37:00,1.22785,1.22805,1.2276,1.2279,57000000.0
2009-09-01 04:38:00,1.22795,1.228,1.2273,1.2276,35300000.0
2009-09-01 04:39:00,1.2277,1.2277,1.2271,1.22765,63900000.0
2009-09-01 04:40:00,1.22765,1.22775,1.22755,1.22755,21000000.0
2009-09-01 04:41:00,1.22745,1.22755,1.2272,1.22755,19500000.0
2009-09-01 04:42:00,1.22745,1.22785,1.2274,1.22785,39800000.0
2009-09-01 04:43:00,1.2279,1.22795,1.22755,1.22775,42300000.0
2009-09-01 04:44:00,1.22775,1.2278,1.22775,1.2278,12000000.0
2009-09-01 04:45:00,1.2277,1.2277,1.2272,1.2274,16000000.0
2009-09-01 04:46:00,1.22745,1.2278,1.22745,1.2277,13600000.0
2009-09-01 04:47:00,1.2277,1.2278,1.2276,1.2276,10000000.0
2009-09-01 04:48:00,1.2276,1.2277,1.2276,1.2276,7000000.0
2009-09-01 04:49:00,1.2276,1.2277,1.2276,1.2276,4000000.0
2009-09-01 04:50:00,1.2276,1.2277,1.2276,1.2277,7000000.0
2009-09-01 04:51:00,1.2275,1.22765,1.22735,1.2276,30600000.0
2009-09-01 04:52:00,1.22755,1.2277,1.22745,1.22745,45400000.0
2009-09-01 04:53:00,1.22725,1.2274,1.22715,1.2274,17600000.0
2009-09-01 04:54:00,1.22735,1.22735,1.2268,1.22715,24800000.0
2009-09-01 04:55:00,1.22715,1.22745,1.2271,1.22715,15000000.0
2009-09-01 04:56:00,1.22725,1.22745,1.22715,1.22745,31200000.0
2009-09-01 04:57:00,1.22735,1.22735,1.227,1.2272,11000000.0
2009-09-01 04:58:00,1.2271,1.2272,1.22705,1.2272,13000000.0
2009-09-01 04:59:00,1.22725,1.2275,1.22725,1.22725,23000000.0
2009-09-01 05:00:00,1.22725,1.22725,1.22715,1.2272,9000000.0
2009-09-01 05:01:00,1.22695,1.2272,1.22695,1.22715,12900000.0
2009-09-01 05:02:00,1.22705,1.2271,1.22705,1.2271,5000000.0
2009-09-01 05:03:00,1.227,1.22715,1.227,1.2271,6900000.0
2009-09-01 05:04:00,1.2271,1.2274,1.2271,1.22725,26000000.0
2009-09-01 05:05:00,1.227,1.227,1.227,1.227,1900000.0
2009-09-01 05:06:00,1.22715,1.22735,1.22715,1.22735,5900000.0
2009-09-01 05:07:00,1.22735,1.2274,1.22725,1.22725,7000000.0
2009-09-01 05:08:00,1.2273,1.2273,1.2271,1.2271,13600000.0
2009-09-01 05:09:00,1.2271,1.2271,1.2271,1.2271,4000000.0
2009-09-01 05:10:00,1.22705,1.22725,1.22695,1.22725,26700000.0
2009-09-01 05:11:00,1.2272,1.2272,1.22705,1.22705,20000000.0
2009-09-01 05:12:00,1.22695,1.22705,1.22695,1.22695,9000000.0
2009-09-01 05:13:00,1.22695,1.22705,1.22695,1.22705,6000000.0
2009-09-01 05:14:00,1.22695,1.22695,1.22695,1.22695,2000000.0
2009-09-01 05:15:00,1.2267,1.22705,1.2267,1.22695,5900000.0
2009-09-01 05:16:00,1.22695,1.22705,1.2266,1.22695,14000000.0
2009-09-01 05:17:00,1.22685,1.2271,1.22685,1.2271,12000000.0
2009-09-01 05:18:00,1.22705,1.2273,1.227,1.227,17000000.0
2009-09-01 05:19:00,1.2269,1.227,1.2269,1.227,6000000.0
2009-09-01 05:20:00,1.2271,1.22745,1.2271,1.2273,34000000.0
2009-09-01 05:21:00,1.2273,1.22755,1.22705,1.22705,38000000.0
2009-09-01 05:22:00,1.22715,1.2273,1.22705,1.2273,30000000.0
2009-09-01 05:23:00,1.2272,1.22735,1.22715,1.22735,18000000.0
2009-09-01 05:24:00,1.22735,1.2274,1.2272,1.2272,13000000.0
2009-09-01 05:25:00,1.2272,1.2272,1.22705,1.2272,14000000.0
2009-09-01 05:26:00,1.2272,1.2272,1.2271,1.22715,3000000.0
2009-09-01 05:27:00,1.22725,1.2275,1.22725,1.2273,20000000.0
2009-09-01 05:28:00,1.2273,1.22745,1.22715,1.22745,25300000.0
2009-09-01 05:29:00,1.22745,1.22745,1.22725,1.22725,14000000.0
2009-09-01 05:30:00,1.22705,1.22705,1.22705,1.22705,3500000.0
2009-09-01 05:31:00,1.22735,1.2275,1.2272,1.2272,18900000.0
2009-09-01 05:32:00,1.2272,1.22795,1.22715,1.2277,46700000.0
2009-09-01 05:33:00,1.2277,1.2278,1.22755,1.2278,33300000.0
2009-09-01 05:34:00,1.22785,1.22795,1.2278,1.2279,15000000.0
2009-09-01 05:35:00,1.22795,1.22795,1.22775,1.2278,38200000.0
2009-09-01 05:36:00,1.22785,1.22805,1.2273,1.2276,72800000.0
2009-09-01 05:37:00,1.2276,1.22795,1.22755,1.2278,64500000.0
2009-09-01 05:38:00,1.2278,1.22825,1.2276,1.2279,67800000.0
2009-09-01 05:39:00,1.22785,1.2282,1.2275,1.22795,65300000.0
2009-09-01 05:40:00,1.22785,1.22805,1.22765,1.22795,60400000.0
2009-09-01 05:41:00,1.22785,1.2279,1.2278,1.2279,11000000.0
2009-09-01 05:42:00,1.2278,1.2287,1.2278,1.2281,34200000.0
2009-09-01 05:43:00,1.2281,1.22865,1.22795,1.22795,150400000.0
2009-09-01 05:44:00,1.228,1.2287,1.228,1.2281,60100000.0
2009-09-01 05:45:00,1.22805,1.22855,1.22765,1.2283,128800000.0
2009-09-01 05:46:00,1.2283,1.22865,1.2283,1.2285,54100000.0
2009-09-01 05:47:00,1.2284,1.2284,1.22815,1.2283,16800000.0
2009-09-01 05:48:00,1.2283,1.22845,1.2278,1.228,40200000.0
2009-09-01 05:49:00,1.228,1.2281,1.22765,1.2278,45100000.0
2009-09-01 05:50:00,1.2278,1.22785,1.22775,1.22785,31200000.0
2009-09-01 05:51:00,1.228,1.2283,1.22795,1.2283,16800000.0
2009-09-01 05:52:00,1.2281,1.22815,1.2278,1.2278,16800000.0
2009-09-01 05:53:00,1.2278,1.2278,1.2275,1.22775,21300000.0
2009-09-01 05:54:00,1.22775,1.2279,1.22765,1.2278,40100000.0
2009-09-01 05:55:00,1.22775,1.228,1.22755,1.228,30400000.0
2009-09-01 05:56:00,1.228,1.2283,1.2279,1.22805,43900000.0
2009-09-01 05:57:00,1.2281,1.22815,1.22785,1.22805,20400000.0
2009-09-01 05:58:00,1.22805,1.22815,1.228,1.228,11400000.0
2009-09-01 05:59:00,1.228,1.2283,1.2279,1.2282,29600000.0
2009-09-01 06:00:00,1.22815,1.2283,1.22805,1.22815,33000000.0
2009-09-01 06:01:00,1.22815,1.22835,1.2279,1.22835,26100000.0
2009-09-01 06:02:00,1.22835,1.22835,1.2279,1.22815,30400000.0
2009-09-01 06:03:00,1.22805,1.2281,1.2276,1.22785,45300000.0
2009-09-01 06:04:00,1.2278,1.2279,1.2275,1.2275,55300000.0
2009-09-01 06:05:00,1.2275,1.22765,1.2275,1.22755,15300000.0
2009-09-01 06:06:00,1.22755,1.2276,1.2274,1.2274,38000000.0
2009-09-01 06:07:00,1.2274,1.2277,1.2273,1.2276,57300000.0
2009-09-01 06:08:00,1.2276,1.2281,1.2274,1.22755,103600000.0
2009-09-01 06:09:00,1.22755,1.2277,1.2273,1.22745,98800000.0
2009-09-01 06:10:00,1.22745,1.2275,1.2272,1.2272,58000000.0
2009-09-01 06:11:00,1.22725,1.2275,1.22715,1.22715,36000000.0
2009-09-01 06:12:00,1.2271,1.2273,1.227,1.227,94200000.0
2009-09-01 06:13:00,1.22705,1.2271,1.22685,1.2269,41600000.0
2009-09-01 06:14:00,1.2269,1.22715,1.2268,1.22715,20600000.0
2009-09-01 06:15:00,1.2272,1.22765,1.22675,1.22725,104200000.0
2009-09-01 06:16:00,1.2273,1.2273,1.2268,1.2268,54200000.0
2009-09-01 06:17:00,1.22685,1.2272,1.22675,1.22675,70000000.0
2009-09-01 06:18:00,1.2268,1.2274,1.2267,1.22725,82300000.0
2009-09-01 06:19:00,1.22725,1.2273,1.22675,1.2273,74200000.0
2009-09-01 06:20:00,1.2271,1.2272,1.2267,1.2271,77100000.0
2009-09-01 06:21:00,1.2272,1.2272,1.2266,1.2266,76300000.0
2009-09-01 06:22:00,1.2266,1.2268,1.2266,1.2268,33200000.0
2009-09-01 06:23:00,1.2269,1.22695,1.22645,1.2265,105500000.0
2009-09-01 06:24:00,1.2265,1.22685,1.2264,1.2264,50200000.0
2009-09-01 06:25:00,1.2264,1.22675,1.22635,1.22665,90800000.0
2009-09-01 06:26:00,1.22645,1.2266,1.2263,1.2263,63300000.0
2009-09-01 06:27:00,1.2263,1.2263,1.2262,1.2262,33000000.0
2009-09-01 06:28:00,1.2262,1.22655,1.22605,1.22635,70300000.0
2009-09-01 06:29:00,1.22635,1.2271,1.2263,1.2267,56100000.0
2009-09-01 06:30:00,1.2267,1.2269,1.22605,1.2262,80800000.0
2009-09-01 06:31:00,1.2262,1.2266,1.22295,1.2244,317600000.0
2009-09-01 06:32:00,1.2243,1.226,1.22395,1.225,181400000.0
2009-09-01 06:33:00,1.225,1.22655,1.225,1.2257,119100000.0
2009-09-01 06:34:00,1.2256,1.2265,1.22495,1.2264,225900000.0
2009-09-01 06:35:00,1.2264,1.2268,1.22565,1.22565,128600000.0
2009-09-01 06:36:00,1.22565,1.2266,1.2254,1.2265,194900000.0
2009-09-01 06:37:00,1.22655,1.2272,1.22575,1.22625,163000000.0
2009-09-01 06:38:00,1.2263,1.22635,1.2257,1.22595,35000000.0
2009-09-01 06:39:00,1.226,1.2263,1.2258,1.22625,115400000.0
2009-09-01 06:40:00,1.22625,1.2267,1.226,1.22625,93500000.0
2009-09-01 06:41:00,1.22625,1.2266,1.2262,1.2266,55400000.0
2009-09-01 06:42:00,1.22675,1.2268,1.22635,1.22635,69200000.0
2009-09-01 06:43:00,1.22635,1.22655,1.2258,1.2263,142700000.0
2009-09-01 06:44:00,1.2264,1.22685,1.226,1.2261,176800000.0
2009-09-01 06:45:00,1.2261,1.22645,1.2258,1.226,83300000.0
2009-09-01 06:46:00,1.22605,1.22625,1.22565,1.22575,72300000.0
2009-09-01 06:47:00,1.22575,1.226,1.2257,1.22575,107000000.0
2009-09-01 06:48:00,1.22585,1.22635,1.22585,1.2262,52900000.0
2009-09-01 06:49:00,1.22615,1.22645,1.22575,1.22635,173500000.0
2009-09-01 06:50:00,1.22635,1.2266,1.226,1.22625,180800000.0
2009-09-01 06:51:00,1.2261,1.2265,1.22595,1.2264,131200000.0
2009-09-01 06:52:00,1.22635,1.22655,1.22585,1.22635,152300000.0
2009-09-01 06:53:00,1.2264,1.22645,1.22585,1.2259,140600000.0
2009-09-01 06:54:00,1.2259,1.226,1.2259,1.226,34300000.0
2009-09-01 06:55:00,1.22605,1.22605,1.2258,1.2258,69800000.0
2009-09-01 06:56:00,1.2258,1.22585,1.2251,1.2257,81100000.0
2009-09-01 06:57:00,1.2257,1.2261,1.22555,1.2256,116400000.0
2009-09-01 06:58:00,1.2256,1.2256,1.2255,1.2255,22000000.0
2009-09-01 06:59:00,1.2254,1.2254,1.2253,1.2253,25000000.0
2009-09-01 07:00:00,1.22525,1.22545,1.22515,1.2252,54800000.0
2009-09-01 07:01:00,1.2253,1.2258,1.2252,1.22565,73300000.0
2009-09-01 07:02:00,1.2256,1.22625,1.22535,1.22615,111300000.0
2009-09-01 07:03:00,1.2262,1.2263,1.22535,1.2254,180600000.0
2009-09-01 07:04:00,1.22545,1.22585,1.2252,1.22575,178400000.0
2009-09-01 07:05:00,1.22575,1.22615,1.2253,1.22545,199100000.0
2009-09-01 07:06:00,1.2255,1.226,1.2255,1.2255,96500000.0
2009-09-01 07:07:00,1.2255,1.22595,1.22545,1.2258,53600000.0
2009-09-01 07:08:00,1.2259,1.22595,1.2255,1.2259,58600000.0
2009-09-01 07:09:00,1.22585,1.2261,1.2258,1.22605,55700000.0
2009-09-01 07:10:00,1.22605,1.22605,1.2257,1.2258,78900000.0
2009-09-01 07:11:00,1.22575,1.2258,1.2252,1.2256,276000000.0
2009-09-01 07:12:00,1.2257,1.22595,1.22505,1.22535,160100000.0
2009-09-01 07:13:00,1.22545,1.2259,1.22535,1.22545,125100000.0
2009-09-01 07:14:00,1.22545,1.22575,1.2251,1.2252,84000000.0
2009-09-01 07:15:00,1.2252,1.2255,1.2252,1.22535,70500000.0
2009-09-01 07:16:00,1.22525,1.2256,1.22505,1.2252,106800000.0
2009-09-01 07:17:00,1.22515,1.22575,1.22505,1.22525,189300000.0
2009-09-01 07:18:00,1.2252,1.2257,1.225,1.225,112500000.0
2009-09-01 07:19:00,1.22505,1.22555,1.22495,1.2255,91300000.0
2009-09-01 07:20:00,1.2255,1.22555,1.22505,1.22525,62600000.0
2009-09-01 07:21:00,1.2253,1.2254,1.225,1.225,32700000.0
2009-09-01 07:22:00,1.225,1.22575,1.225,1.22565,88900000.0
2009-09-01 07:23:00,1.2256,1.22585,1.2248,1.2251,183100000.0
2009-09-01 07:24:00,1.225,1.22565,1.2249,1.22515,186600000.0
2009-09-01 07:25:00,1.22515,1.2252,1.2249,1.225,89000000.0
2009-09-01 07:26:00,1.225,1.225,1.22485,1.2249,20100000.0
2009-09-01 07:27:00,1.2249,1.22525,1.2249,1.22515,41000000.0
2009-09-01 07:28:00,1.2251,1.22565,1.225,1.2255,100600000.0
2009-09-01 07:29:00,1.22555,1.22565,1.2253,1.2256,39400000.0
2009-09-01 07:30:00,1.2257,1.2264,1.22535,1.22595,163600000.0
2009-09-01 07:31:00,1.22605,1.2261,1.22555,1.2259,63300000.0
2009-09-01 07:32:00,1.22605,1.22625,1.2255,1.2258,124800000.0
2009-09-01 07:33:00,1.2258,1.226,1.22565,1.2259,115600000.0
2009-09-01 07:34:00,1.2259,1.2259,1.2258,1.2259,16100000.0
2009-09-01 07:35:00,1.2259,1.2259,1.2254,1.2254,116800000.0
2009-09-01 07:36:00,1.2254,1.2256,1.22525,1.2253,87400000.0
2009-09-01 07:37:00,1.2253,1.2255,1.22515,1.2252,106300000.0
2009-09-01 07:38:00,1.2252,1.2252,1.225,1.225,65800000.0
2009-09-01 07:39:00,1.225,1.22525,1.2249,1.2249,79000000.0
2009-09-01 07:40:00,1.2249,1.22525,1.2249,1.225,66300000.0
2009-09-01 07:41:00,1.225,1.2252,1.22485,1.22505,64000000.0
2009-09-01 07:42:00,1.22515,1.22555,1.22505,1.22505,27800000.0
2009-09-01 07:43:00,1.22505,1.22525,1.225,1.22515,67000000.0
2009-09-01 07:44:00,1.22515,1.22545,1.2251,1.22545,62000000.0
2009-09-01 07:45:00,1.22545,1.22565,1.2248,1.22525,166700000.0
2009-09-01 07:46:00,1.2253,1.22565,1.22475,1.225,81900000.0
2009-09-01 07:47:00,1.22505,1.22535,1.22485,1.22535,71700000.0
2009-09-01 07:48:00,1.22535,1.22545,1.22485,1.22545,52200000.0
2009-09-01 07:49:00,1.22535,1.22555,1.22475,1.2248,92400000.0
2009-09-01 07:50:00,1.2248,1.2254,1.2248,1.2254,87900000.0
2009-09-01 07:51:00,1.2254,1.2254,1.22505,1.22515,24500000.0
2009-09-01 07:52:00,1.22505,1.2253,1.2248,1.225,60000000.0
2009-09-01 07:53:00,1.22515,1.22535,1.2249,1.22515,84300000.0
2009-09-01 07:54:00,1.2251,1.22535,1.2246,1.2248,76900000.0
2009-09-01 07:55:00,1.2248,1.22535,1.2248,1.22505,71900000.0
2009-09-01 07:56:00,1.22505,1.22525,1.2246,1.22515,115500000.0
2009-09-01 07:57:00,1.22505,1.2252,1.2248,1.22495,38000000.0
2009-09-01 07:58:00,1.2249,1.22525,1.2246,1.22495,83000000.0
2009-09-01 07:59:00,1.225,1.2251,1.2245,1.2248,63600000.0
2009-09-01 08:00:00,1.2247,1.22485,1.2245,1.2248,77700000.0
2009-09-01 08:01:00,1.22485,1.22505,1.22445,1.2245,138500000.0
2009-09-01 08:02:00,1.2245,1.22455,1.2244,1.2244,61000000.0
2009-09-01 08:03:00,1.2244,1.2245,1.2244,1.2245,34800000.0
2009-09-01 08:04:00,1.2245,1.2245,1.22425,1.2243,72200000.0
2009-09-01 08:05:00,1.2243,1.2243,1.2242,1.2242,42000000.0
2009-09-01 08:06:00,1.2242,1.22425,1.2241,1.2241,63400000.0
2009-09-01 08:07:00,1.2241,1.2242,1.22395,1.22395,35800000.0
2009-09-01 08:08:00,1.224,1.22415,1.2239,1.224,46400000.0
2009-09-01 08:09:00,1.22395,1.22445,1.22385,1.2239,82600000.0
2009-09-01 08:10:00,1.2238,1.22445,1.2238,1.2243,86100000.0
2009-09-01 08:11:00,1.2242,1.22475,1.22415,1.22475,81700000.0
2009-09-01 08:12:00,1.22475,1.2249,1.22405,1.22405,174000000.0
2009-09-01 08:13:00,1.22415,1.22465,1.224,1.2246,91800000.0
2009-09-01 08:14:00,1.22455,1.22485,1.2243,1.22475,53400000.0
2009-09-01 08:15:00,1.22465,1.22475,1.2243,1.2246,39500000.0
2009-09-01 08:16:00,1.22455,1.22465,1.2244,1.22455,17700000.0
2009-09-01 08:17:00,1.22445,1.22445,1.22405,1.2241,78500000.0
2009-09-01 08:18:00,1.22415,1.2245,1.22395,1.2245,62300000.0
2009-09-01 08:19:00,1.2245,1.22465,1.2242,1.22425,52100000.0
2009-09-01 08:20:00,1.2244,1.2244,1.2239,1.2239,105600000.0
2009-09-01 08:21:00,1.2239,1.2244,1.22385,1.22405,53300000.0
2009-09-01 08:22:00,1.22385,1.2242,1.22385,1.2242,37000000.0
2009-09-01 08:23:00,1.22415,1.2246,1.22415,1.2244,69200000.0
2009-09-01 08:24:00,1.2245,1.2245,1.2243,1.2245,11300000.0
2009-09-01 08:25:00,1.22445,1.22465,1.22425,1.22465,60000000.0
2009-09-01 08:26:00,1.2246,1.22475,1.22405,1.2242,56200000.0
2009-09-01 08:27:00,1.2243,1.22465,1.2241,1.22455,62900000.0
2009-09-01 08:28:00,1.22455,1.22465,1.22445,1.2245,33300000.0
2009-09-01 08:29:00,1.22445,1.22515,1.2242,1.2245,42900000.0
2009-09-01 08:30:00,1.22445,1.22445,1.22395,1.22425,47900000.0
2009-09-01 08:31:00,1.22425,1.2243,1.22395,1.224,47600000.0
2009-09-01 08:32:00,1.224,1.224,1.2232,1.2239,47300000.0
2009-09-01 08:33:00,1.2239,1.2239,1.2238,1.2238,9000000.0
2009-09-01 08:34:00,1.2238,1.2238,1.2237,1.2237,17000000.0
2009-09-01 08:35:00,1.2237,1.224,1.2237,1.2237,41800000.0
2009-09-01 08:36:00,1.22375,1.22435,1.2237,1.2241,73500000.0
2009-09-01 08:37:00,1.22405,1.22435,1.22405,1.2242,28500000.0
2009-09-01 08:38:00,1.2242,1.22425,1.2237,1.2237,67200000.0
2009-09-01 08:39:00,1.2237,1.22415,1.2236,1.22365,121600000.0
2009-09-01 08:40:00,1.2237,1.224,1.2237,1.2239,16000000.0
2009-09-01 08:41:00,1.22385,1.22385,1.2236,1.22375,28500000.0
2009-09-01 08:42:00,1.2238,1.22395,1.22345,1.2236,50200000.0
2009-09-01 08:43:00,1.2235,1.22395,1.2235,1.22375,41700000.0
2009-09-01 08:44:00,1.22385,1.2239,1.2237,1.22375,43100000.0
2009-09-01 08:45:00,1.22375,1.224,1.22355,1.22375,35600000.0
2009-09-01 08:46:00,1.2238,1.2238,1.22365,1.22365,55300000.0
2009-09-01 08:47:00,1.22365,1.22385,1.22345,1.22385,79200000.0
2009-09-01 08:48:00,1.2236,1.22365,1.2236,1.22365,7700000.0
2009-09-01 08:49:00,1.2237,1.22385,1.2235,1.22375,47300000.0
2009-09-01 08:50:00,1.2237,1.22385,1.22365,1.2237,59200000.0
2009-09-01 08:51:00,1.2237,1.2239,1.2233,1.22355,125700000.0
2009-09-01 08:52:00,1.2236,1.2238,1.2233,1.2233,106600000.0
2009-09-01 08:53:00,1.22345,1.22345,1.2232,1.2233,90100000.0
2009-09-01 08:54:00,1.2233,1.22345,1.22315,1.22325,89900000.0
2009-09-01 08:55:00,1.2232,1.2233,1.2231,1.2231,60100000.0
2009-09-01 08:56:00,1.2231,1.2231,1.223,1.223,62000000.0
2009-09-01 08:57:00,1.223,1.2237,1.22285,1.22355,97300000.0
2009-09-01 08:58:00,1.2236,1.2237,1.2234,1.2237,39100000.0
2009-09-01 08:59:00,1.2235,1.224,1.22335,1.2238,121800000.0
2009-09-01 09:00:00,1.2238,1.2239,1.2231,1.2233,152400000.0
2009-09-01 09:01:00,1.22335,1.22345,1.223,1.223,118900000.0
2009-09-01 09:02:00,1.223,1.22325,1.22295,1.223,68500000.0
2009-09-01 09:03:00,1.223,1.22305,1.22235,1.2228,92900000.0
2009-09-01 09:04:00,1.2228,1.22295,1.22275,1.22295,75100000.0
2009-09-01 09:05:00,1.22285,1.223,1.22265,1.2227,83200000.0
2009-09-01 09:06:00,1.22275,1.2228,1.2226,1.2226,60200000.0
2009-09-01 09:07:00,1.2226,1.2226,1.2219,1.2225,45100000.0
2009-09-01 09:08:00,1.2225,1.22265,1.2224,1.2224,63100000.0
2009-09-01 09:09:00,1.2224,1.2225,1.2216,1.2223,91000000.0
2009-09-01 09:10:00,1.2223,1.2223,1.2222,1.2222,40000000.0
2009-09-01 09:11:00,1.2222,1.2224,1.2221,1.22215,38300000.0
2009-09-01 09:12:00,1.2221,1.2222,1.222,1.22205,50700000.0
2009-09-01 09:13:00,1.222,1.2225,1.222,1.2222,101100000.0
2009-09-01 09:14:00,1.2222,1.22285,1.22215,1.2222,165400000.0
2009-09-01 09:15:00,1.2222,1.22255,1.22195,1.22225,124800000.0
2009-09-01 09:16:00,1.2223,1.2226,1.2223,1.2225,59700000.0
2009-09-01 09:17:00,1.2226,1.2228,1.2221,1.2225,129800000.0
2009-09-01 09:18:00,1.2225,1.22285,1.2224,1.22245,92600000.0
2009-09-01 09:19:00,1.22245,1.2227,1.22215,1.22235,137500000.0
2009-09-01 09:20:00,1.2223,1.22245,1.22205,1.22235,103700000.0
2009-09-01 09:21:00,1.2223,1.2223,1.2221,1.2221,27300000.0
2009-09-01 09:22:00,1.2221,1.2224,1.222,1.2224,55700000.0
2009-09-01 09:23:00,1.22245,1.2226,1.2223,1.22245,128000000.0
2009-09-01 09:24:00,1.22245,1.22265,1.22215,1.2224,93300000.0
2009-09-01 09:25:00,1.2225,1.22255,1.2221,1.2223,108800000.0
2009-09-01 09:26:00,1.2223,1.22235,1.22195,1.22225,115400000.0
2009-09-01 09:27:00,1.22225,1.2224,1.222,1.222,62400000.0
2009-09-01 09:28:00,1.2219,1.22215,1.2219,1.2221,37600000.0
2009-09-01 09:29:00,1.2221,1.22225,1.22205,1.2222,26000000.0
2009-09-01 09:30:00,1.2223,1.22235,1.2222,1.22225,37500000.0
2009-09-01 09:31:00,1.22235,1.2224,1.2221,1.2224,45800000.0
2009-09-01 09:32:00,1.2223,1.2223,1.22185,1.22205,79300000.0
2009-09-01 09:33:00,1.22195,1.2224,1.2219,1.2224,96300000.0
2009-09-01 09:34:00,1.2225,1.2226,1.22185,1.222,145200000.0
2009-09-01 09:35:00,1.222,1.22235,1.222,1.22215,103700000.0
2009-09-01 09:36:00,1.22225,1.22275,1.22225,1.2225,72900000.0
2009-09-01 09:37:00,1.2225,1.2225,1.22185,1.222,68600000.0
2009-09-01 09:38:00,1.22195,1.22225,1.22185,1.22185,62500000.0
2009-09-01 09:39:00,1.2219,1.22195,1.2218,1.22185,45300000.0
2009-09-01 09:40:00,1.2218,1.22215,1.22175,1.22205,67600000.0
2009-09-01 09:41:00,1.222,1.22215,1.22195,1.22205,59300000.0
2009-09-01 09:42:00,1.22215,1.2222,1.22195,1.222,75400000.0
2009-09-01 09:43:00,1.22195,1.2222,1.2216,1.2222,58800000.0
2009-09-01 09:44:00,1.22215,1.2223,1.22185,1.2219,53600000.0
2009-09-01 09:45:00,1.2219,1.22225,1.2219,1.2219,58100000.0
2009-09-01 09:46:00,1.22205,1.22205,1.22175,1.22205,47800000.0
2009-09-01 09:47:00,1.22195,1.22225,1.22185,1.22225,50000000.0
2009-09-01 09:48:00,1.22225,1.22245,1.22205,1.22245,36200000.0
2009-09-01 09:49:00,1.22245,1.2226,1.222,1.2225,73600000.0
2009-09-01 09:50:00,1.2226,1.22275,1.2223,1.22255,100800000.0
2009-09-01 09:51:00,1.2225,1.2229,1.22225,1.2226,116200000.0
2009-09-01 09:52:00,1.2225,1.2227,1.22245,1.22265,44700000.0
2009-09-01 09:53:00,1.22265,1.22285,1.2225,1.2227,72500000.0
2009-09-01 09:54:00,1.22275,1.223,1.22255,1.22285,69300000.0
2009-09-01 09:55:00,1.22285,1.22315,1.2227,1.22285,97200000.0
2009-09-01 09:56:00,1.22275,1.22295,1.22245,1.22265,151000000.0
2009-09-01 09:57:00,1.22255,1.22305,1.2224,1.22275,178000000.0
2009-09-01 09:58:00,1.22285,1.22285,1.2225,1.2228,97200000.0
2009-09-01 09:59:00,1.22275,1.22285,1.22265,1.22275,39200000.0
2009-09-01 10:00:00,1.2227,1.2229,1.22255,1.2226,70500000.0
2009-09-01 10:01:00,1.22255,1.2227,1.2224,1.22245,101400000.0
2009-09-01 10:02:00,1.22235,1.22255,1.2223,1.22255,74000000.0
2009-09-01 10:03:00,1.22245,1.2229,1.22215,1.22275,127600000.0
2009-09-01 10:04:00,1.2227,1.223,1.22265,1.22295,63100000.0
2009-09-01 10:05:00,1.223,1.2232,1.2229,1.223,85200000.0
2009-09-01 10:06:00,1.223,1.22325,1.223,1.22325,36600000.0
2009-09-01 10:07:00,1.22325,1.2235,1.22295,1.2234,97200000.0
2009-09-01 10:08:00,1.2232,1.22345,1.223,1.2234,58400000.0
2009-09-01 10:09:00,1.22335,1.2234,1.22325,1.22325,25700000.0
2009-09-01 10:10:00,1.22305,1.22305,1.2226,1.2228,77000000.0
2009-09-01 10:11:00,1.22255,1.22275,1.2225,1.22265,103200000.0
2009-09-01 10:12:00,1.2226,1.22285,1.22245,1.2225,116700000.0
2009-09-01 10:13:00,1.2226,1.223,1.2225,1.2227,131100000.0
2009-09-01 10:14:00,1.22265,1.22285,1.22235,1.2226,98200000.0
2009-09-01 10:15:00,1.2226,1.2227,1.22235,1.2224,163400000.0
2009-09-01 10:16:00,1.2224,1.2224,1.2224,1.2224,328900000.0
2009-09-01 10:17:00,1.2224,1.2224,1.2224,1.2224,220000000.0
2009-09-01 10:18:00,1.2224,1.2224,1.2223,1.2224,186800000.0
2009-09-01 10:19:00,1.2224,1.2224,1.2223,1.2224,147600000.0
2009-09-01 10:20:00,1.2224,1.22245,1.22175,1.22195,129800000.0
2009-09-01 10:21:00,1.22195,1.22235,1.22195,1.22225,65000000.0
2009-09-01 10:22:00,1.22225,1.2227,1.22185,1.2223,126000000.0
2009-09-01 10:23:00,1.2223,1.22275,1.2223,1.2227,99800000.0
2009-09-01 10:24:00,1.2226,1.2227,1.2223,1.22265,87700000.0
2009-09-01 10:25:00,1.2226,1.22295,1.22225,1.22285,82900000.0
2009-09-01 10:26:00,1.22275,1.22325,1.22275,1.22315,55600000.0
2009-09-01 10:27:00,1.22305,1.22325,1.22275,1.22285,55100000.0
2009-09-01 10:28:00,1.22285,1.22305,1.2225,1.22305,215400000.0
2009-09-01 10:29:00,1.22305,1.22335,1.2226,1.22265,165700000.0
2009-09-01 10:30:00,1.22265,1.2236,1.2224,1.2233,191100000.0
2009-09-01 10:31:00,1.2232,1.22425,1.223,1.2241,186800000.0
2009-09-01 10:32:00,1.2239,1.22475,1.2238,1.2243,126300000.0
2009-09-01 10:33:00,1.2244,1.2248,1.224,1.224,99800000.0
2009-09-01 10:34:00,1.22395,1.22465,1.2238,1.22445,64600000.0
2009-09-01 10:35:00,1.22445,1.22445,1.2241,1.22415,76400000.0
2009-09-01 10:36:00,1.22415,1.2247,1.22415,1.2247,52100000.0
2009-09-01 10:37:00,1.22475,1.22475,1.224,1.22405,117100000.0
2009-09-01 10:38:00,1.22405,1.22405,1.2236,1.2237,149600000.0
2009-09-01 10:39:00,1.2237,1.22395,1.2237,1.2237,85800000.0
2009-09-01 10:40:00,1.2237,1.2239,1.2237,1.2238,74300000.0
2009-09-01 10:41:00,1.22385,1.22385,1.22365,1.2237,50400000.0
2009-09-01 10:42:00,1.2237,1.22385,1.22365,1.2237,84400000.0
2009-09-01 10:43:00,1.2237,1.2241,1.2236,1.22375,163300000.0
2009-09-01 10:44:00,1.22375,1.2241,1.22375,1.22375,100000000.0
2009-09-01 10:45:00,1.22395,1.2248,1.22375,1.2248,150900000.0
2009-09-01 10:46:00,1.2248,1.22515,1.2244,1.22485,139600000.0
2009-09-01 10:47:00,1.2249,1.225,1.2243,1.2243,46900000.0
2009-09-01 10:48:00,1.2242,1.22455,1.22415,1.2242,122000000.0
2009-09-01 10:49:00,1.2243,1.2245,1.22375,1.2238,132700000.0
2009-09-01 10:50:00,1.2238,1.224,1.2237,1.22395,72700000.0
2009-09-01 10:51:00,1.22395,1.22415,1.22365,1.2237,67900000.0
2009-09-01 10:52:00,1.2238,1.2242,1.22365,1.2239,123000000.0
2009-09-01 10:53:00,1.2239,1.2243,1.2239,1.2242,36900000.0
2009-09-01 10:54:00,1.224,1.22415,1.22385,1.2239,75500000.0
2009-09-01 10:55:00,1.2239,1.22425,1.2239,1.22425,91200000.0
2009-09-01 10:56:00,1.22425,1.22425,1.22375,1.2238,171100000.0
2009-09-01 10:57:00,1.2238,1.224,1.22375,1.22385,89900000.0
2009-09-01 10:58:00,1.2239,1.22435,1.2239,1.22405,44100000.0
2009-09-01 10:59:00,1.2241,1.2243,1.22405,1.22425,55000000.0
2009-09-01 11:00:00,1.2242,1.22425,1.2239,1.22405,86800000.0
2009-09-01 11:01:00,1.22405,1.2243,1.22375,1.22395,53500000.0
2009-09-01 11:02:00,1.22405,1.2243,1.22385,1.2241,74500000.0
2009-09-01 11:03:00,1.22405,1.2241,1.22375,1.2241,114800000.0
2009-09-01 11:04:00,1.2241,1.22425,1.224,1.22405,125900000.0
2009-09-01 11:05:00,1.22405,1.22495,1.22405,1.2245,134700000.0
2009-09-01 11:06:00,1.2245,1.22455,1.22395,1.224,159400000.0
2009-09-01 11:07:00,1.22405,1.22515,1.22405,1.22515,219600000.0
2009-09-01 11:08:00,1.2252,1.22535,1.2249,1.22515,73000000.0
2009-09-01 11:09:00,1.22515,1.22525,1.22495,1.22495,46800000.0
2009-09-01 11:10:00,1.22495,1.2253,1.2245,1.2249,103200000.0
2009-09-01 11:11:00,1.22485,1.22525,1.2247,1.22525,44800000.0
2009-09-01 11:12:00,1.2253,1.22535,1.22505,1.22505,16100000.0
2009-09-01 11:13:00,1.2251,1.22525,1.22465,1.2251,60600000.0
2009-09-01 11:14:00,1.2251,1.2252,1.2247,1.22505,99000000.0
2009-09-01 11:15:00,1.22495,1.22495,1.22425,1.2246,98100000.0
2009-09-01 11:16:00,1.22455,1.2246,1.2243,1.2246,27600000.0
2009-09-01 11:17:00,1.2245,1.2245,1.2243,1.2243,19900000.0
2009-09-01 11:18:00,1.2242,1.2242,1.2241,1.2241,22600000.0
2009-09-01 11:19:00,1.2242,1.2242,1.2241,1.2241,55000000.0
2009-09-01 11:20:00,1.2242,1.2249,1.22405,1.2246,93400000.0
2009-09-01 11:21:00,1.2245,1.22475,1.22445,1.22445,53800000.0
2009-09-01 11:22:00,1.2245,1.2251,1.2244,1.22485,54000000.0
2009-09-01 11:23:00,1.22485,1.22495,1.2247,1.2249,42800000.0
2009-09-01 11:24:00,1.22485,1.22485,1.2245,1.2246,41400000.0
2009-09-01 11:25:00,1.22465,1.22465,1.22425,1.2243,56200000.0
2009-09-01 11:26:00,1.22425,1.2243,1.224,1.2241,107600000.0
2009-09-01 11:27:00,1.22425,1.22445,1.224,1.22425,35700000.0
2009-09-01 11:28:00,1.2243,1.2245,1.22395,1.2242,116400000.0
2009-09-01 11:29:00,1.2242,1.2243,1.2239,1.22415,59100000.0
2009-09-01 11:30:00,1.2242,1.2242,1.22375,1.224,185700000.0
2009-09-01 11:31:00,1.224,1.2242,1.2238,1.2241,282200000.0
2009-09-01 11:32:00,1.2241,1.22415,1.2238,1.2238,145100000.0
2009-09-01 11:33:00,1.2238,1.22445,1.2237,1.22445,171700000.0
2009-09-01 11:34:00,1.22445,1.2246,1.2241,1.2244,53800000.0
2009-09-01 11:35:00,1.22445,1.22485,1.2243,1.22475,57300000.0
2009-09-01 11:36:00,1.22455,1.22475,1.2241,1.22425,66600000.0
2009-09-01 11:37:00,1.22415,1.22475,1.22415,1.2246,69400000.0
2009-09-01 11:38:00,1.22465,1.22465,1.22405,1.2242,75900000.0
2009-09-01 11:39:00,1.22415,1.22445,1.22375,1.2241,93100000.0
2009-09-01 11:40:00,1.22425,1.2243,1.22375,1.224,120300000.0
2009-09-01 11:41:00,1.22405,1.2247,1.224,1.22435,87900000.0
2009-09-01 11:42:00,1.2243,1.22435,1.2242,1.2243,22500000.0
2009-09-01 11:43:00,1.2243,1.2246,1.22415,1.22415,51400000.0
2009-09-01 11:44:00,1.22405,1.2243,1.22395,1.22415,67800000.0
2009-09-01 11:45:00,1.22415,1.22465,1.22415,1.22435,78800000.0
2009-09-01 11:46:00,1.2244,1.2247,1.2242,1.22445,117900000.0
2009-09-01 11:47:00,1.2245,1.22455,1.22435,1.2245,40200000.0
2009-09-01 11:48:00,1.22445,1.2249,1.2244,1.2249,46700000.0
2009-09-01 11:49:00,1.2248,1.22485,1.22475,1.22485,10700000.0
2009-09-01 11:50:00,1.2248,1.2249,1.22455,1.2249,23700000.0
2009-09-01 11:51:00,1.225,1.2251,1.22465,1.22495,46600000.0
2009-09-01 11:52:00,1.22485,1.2249,1.2246,1.22465,40100000.0
2009-09-01 11:53:00,1.2247,1.2248,1.2246,1.22465,15000000.0
2009-09-01 11:54:00,1.2246,1.2248,1.22445,1.22455,47600000.0
2009-09-01 11:55:00,1.2245,1.2248,1.22435,1.22445,97800000.0
2009-09-01 11:56:00,1.22425,1.2245,1.2242,1.22425,94800000.0
2009-09-01 11:57:00,1.22425,1.2244,1.22405,1.22435,86500000.0
2009-09-01 11:58:00,1.2244,1.22505,1.2244,1.22505,21700000.0
2009-09-01 11:59:00,1.225,1.22505,1.22465,1.22495,48300000.0
2009-09-01 12:00:00,1.225,1.22505,1.22465,1.2247,32500000.0
2009-09-01 12:01:00,1.22475,1.22495,1.22455,1.22465,81800000.0
2009-09-01 12:02:00,1.22475,1.2248,1.22415,1.22445,87300000.0
2009-09-01 12:03:00,1.22445,1.2249,1.22445,1.22475,50700000.0
2009-09-01 12:04:00,1.22475,1.22485,1.2244,1.2246,86500000.0
2009-09-01 12:05:00,1.2246,1.2249,1.22455,1.22475,51300000.0
2009-09-01 12:06:00,1.2247,1.2249,1.22445,1.22485,57100000.0
2009-09-01 12:07:00,1.22475,1.22495,1.2247,1.2248,23500000.0
2009-09-01 12:08:00,1.22475,1.22475,1.22365,1.22415,85300000.0
2009-09-01 12:09:00,1.2241,1.22415,1.224,1.224,30400000.0
2009-09-01 12:10:00,1.224,1.2242,1.22395,1.224,48200000.0
2009-09-01 12:11:00,1.224,1.2245,1.22385,1.22445,94300000.0
2009-09-01 12:12:00,1.22425,1.22445,1.2239,1.22405,126600000.0
2009-09-01 12:13:00,1.2241,1.22445,1.224,1.2244,88400000.0
2009-09-01 12:14:00,1.2245,1.2246,1.22405,1.22445,90600000.0
2009-09-01 12:15:00,1.22445,1.2247,1.22425,1.2247,50200000.0
2009-09-01 12:16:00,1.22455,1.22495,1.2243,1.22465,46800000.0
2009-09-01 12:17:00,1.2246,1.2248,1.22445,1.22455,37300000.0
2009-09-01 12:18:00,1.22445,1.2247,1.22435,1.22455,49700000.0
2009-09-01 12:19:00,1.2246,1.2249,1.22405,1.22435,64300000.0
2009-09-01 12:20:00,1.2244,1.22455,1.224,1.2243,85900000.0
2009-09-01 12:21:00,1.2243,1.2244,1.2239,1.2243,96900000.0
2009-09-01 12:22:00,1.22435,1.22445,1.2242,1.22445,25000000.0
2009-09-01 12:23:00,1.22445,1.225,1.2244,1.225,27300000.0
2009-09-01 12:24:00,1.22445,1.22515,1.22445,1.22495,49500000.0
2009-09-01 12:25:00,1.22485,1.22505,1.2246,1.22495,44600000.0
2009-09-01 12:26:00,1.2249,1.22495,1.22485,1.22485,13700000.0
2009-09-01 12:27:00,1.22485,1.225,1.22465,1.225,37000000.0
2009-09-01 12:28:00,1.22505,1.2253,1.2243,1.22435,229000000.0
2009-09-01 12:29:00,1.2243,1.2249,1.22425,1.22425,57600000.0
2009-09-01 12:30:00,1.2242,1.2246,1.22415,1.2245,115100000.0
2009-09-01 12:31:00,1.2245,1.2246,1.22415,1.2245,142400001.0
2009-09-01 12:32:00,1.2245,1.2245,1.2241,1.2242,113800000.0
2009-09-01 12:33:00,1.2242,1.2249,1.22415,1.2248,57300000.0
2009-09-01 12:34:00,1.2249,1.22515,1.2249,1.225,30900000.0
2009-09-01 12:35:00,1.225,1.22515,1.2249,1.2249,66900000.0
2009-09-01 12:36:00,1.22495,1.2251,1.2248,1.225,107600000.0
2009-09-01 12:37:00,1.2249,1.2251,1.2249,1.225,29200000.0
2009-09-01 12:38:00,1.22495,1.22515,1.2249,1.225,45600000.0
2009-09-01 12:39:00,1.225,1.2251,1.22495,1.225,26100000.0
2009-09-01 12:40:00,1.22505,1.2251,1.22485,1.2249,44500000.0
2009-09-01 12:41:00,1.225,1.225,1.2246,1.2248,29800000.0
2009-09-01 12:42:00,1.22495,1.22495,1.2248,1.22485,5000000.0
2009-09-01 12:43:00,1.22485,1.225,1.2248,1.22485,14200000.0
2009-09-01 12:44:00,1.22475,1.22495,1.22475,1.22485,25100000.0
2009-09-01 12:45:00,1.22485,1.22485,1.22485,1.22485,1600000.0
2009-09-01 12:46:00,1.22485,1.22485,1.22485,1.22485,3200000.0
2009-09-01 12:47:00,1.22485,1.2255,1.2248,1.2255,73700000.0
2009-09-01 12:48:00,1.22555,1.22555,1.2254,1.22545,31500000.0
2009-09-01 12:49:00,1.22555,1.22555,1.2248,1.2248,54400000.0
2009-09-01 12:50:00,1.22495,1.22525,1.2247,1.2248,150500000.0
2009-09-01 12:51:00,1.22475,1.2248,1.2245,1.2246,93700000.0
2009-09-01 12:52:00,1.2246,1.2247,1.2245,1.2246,72000000.0
2009-09-01 12:53:00,1.2246,1.225,1.2246,1.225,55800000.0
2009-09-01 12:54:00,1.2248,1.2251,1.22455,1.225,50400000.0
2009-09-01 12:55:00,1.225,1.22525,1.22465,1.2249,70400000.0
2009-09-01 12:56:00,1.2249,1.2249,1.22455,1.22455,55000000.0
2009-09-01 12:57:00,1.22455,1.22495,1.22455,1.2246,33200000.0
2009-09-01 12:58:00,1.2246,1.2247,1.22435,1.2244,47400000.0
2009-09-01 12:59:00,1.2244,1.22475,1.2244,1.2245,50100000.0
2009-09-01 13:00:00,1.22455,1.2247,1.2244,1.2246,85900000.0
2009-09-01 13:01:00,1.2246,1.225,1.2245,1.22475,70200000.0
2009-09-01 13:02:00,1.22475,1.225,1.22435,1.225,110100000.0
2009-09-01 13:03:00,1.2248,1.22515,1.22465,1.22485,75500000.0
2009-09-01 13:04:00,1.22485,1.22495,1.2243,1.22455,83000000.0
2009-09-01 13:05:00,1.22455,1.2247,1.22425,1.22465,121200000.0
2009-09-01 13:06:00,1.2246,1.225,1.22455,1.22495,90200000.0
2009-09-01 13:07:00,1.22495,1.2251,1.2247,1.2249,78900000.0
2009-09-01 13:08:00,1.2249,1.225,1.2246,1.2249,103600000.0
2009-09-01 13:09:00,1.225,1.2253,1.2246,1.2251,91700000.0
2009-09-01 13:10:00,1.2251,1.22515,1.22455,1.22475,46600000.0
2009-09-01 13:11:00,1.22465,1.22485,1.22445,1.22465,48800000.0
2009-09-01 13:12:00,1.22445,1.2251,1.22435,1.2249,99200000.0
2009-09-01 13:13:00,1.22495,1.22525,1.22495,1.22505,35800000.0
2009-09-01 13:14:00,1.225,1.22505,1.22455,1.22465,48800000.0
2009-09-01 13:15:00,1.22465,1.22475,1.22435,1.2247,67200000.0
2009-09-01 13:16:00,1.22465,1.22475,1.22445,1.22445,74300000.0
2009-09-01 13:17:00,1.2245,1.22485,1.2245,1.22485,33400000.0
2009-09-01 13:18:00,1.22485,1.22495,1.2245,1.22465,93600000.0
2009-09-01 13:19:00,1.22465,1.2248,1.2246,1.22475,23600000.0
2009-09-01 13:20:00,1.22485,1.22605,1.22475,1.22565,126000000.0
2009-09-01 13:21:00,1.22565,1.226,1.22465,1.22525,223200000.0
2009-09-01 13:22:00,1.22525,1.2256,1.225,1.2256,139200000.0
2009-09-01 13:23:00,1.22565,1.2259,1.22545,1.22575,73400000.0
2009-09-01 13:24:00,1.2257,1.226,1.2256,1.2258,76600000.0
2009-09-01 13:25:00,1.2259,1.2259,1.22525,1.2255,108100000.0
2009-09-01 13:26:00,1.2255,1.2257,1.22535,1.2257,95100000.0
2009-09-01 13:27:00,1.2257,1.2259,1.2253,1.22555,92800000.0
2009-09-01 13:28:00,1.22565,1.22605,1.2254,1.22575,75600000.0
2009-09-01 13:29:00,1.22555,1.22565,1.2253,1.22555,63000000.0
2009-09-01 13:30:00,1.22555,1.22565,1.2252,1.2252,23100000.0
2009-09-01 13:31:00,1.2252,1.2256,1.22515,1.2256,54400000.0
2009-09-01 13:32:00,1.2256,1.226,1.225,1.2251,82600000.0
2009-09-01 13:33:00,1.2251,1.2251,1.2251,1.2251,34000000.0
2009-09-01 13:34:00,1.2252,1.2252,1.22495,1.22515,77800000.0
2009-09-01 13:35:00,1.22515,1.22535,1.22505,1.2251,191400000.0
2009-09-01 13:36:00,1.2251,1.22515,1.2251,1.2251,42900000.0
2009-09-01 13:37:00,1.2251,1.2252,1.2251,1.2251,106000000.0
2009-09-01 13:38:00,1.2251,1.2254,1.2251,1.22525,18600000.0
2009-09-01 13:39:00,1.22525,1.22525,1.22495,1.22515,23800000.0
2009-09-01 13:40:00,1.22505,1.2252,1.22505,1.2251,22000000.0
2009-09-01 13:41:00,1.2251,1.2252,1.22485,1.2251,86700000.0
2009-09-01 13:42:00,1.22505,1.22525,1.2249,1.2249,92800000.0
2009-09-01 13:43:00,1.2249,1.2252,1.22485,1.2252,120400000.0
2009-09-01 13:44:00,1.2251,1.22535,1.22475,1.225,89900000.0
2009-09-01 13:45:00,1.22505,1.2251,1.2248,1.2249,22800000.0
2009-09-01 13:46:00,1.2249,1.22515,1.2249,1.2249,51600000.0
2009-09-01 13:47:00,1.2249,1.22515,1.22485,1.22485,53100000.0
2009-09-01 13:48:00,1.2249,1.2251,1.22485,1.22505,87200000.0
2009-09-01 13:49:00,1.22505,1.22505,1.22485,1.22505,12700000.0
2009-09-01 13:50:00,1.225,1.22515,1.2249,1.2251,51000000.0
2009-09-01 13:51:00,1.2251,1.22535,1.22505,1.22535,33000000.0
2009-09-01 13:52:00,1.22545,1.22545,1.225,1.22515,99800000.0
2009-09-01 13:53:00,1.22515,1.2253,1.22495,1.22525,35000000.0
2009-09-01 13:54:00,1.22525,1.22535,1.2249,1.225,94100000.0
2009-09-01 13:55:00,1.225,1.2253,1.22475,1.22485,141300000.0
2009-09-01 13:56:00,1.22485,1.22495,1.22475,1.2248,88500000.0
2009-09-01 13:57:00,1.22485,1.2249,1.2248,1.2249,79600000.0
2009-09-01 13:58:00,1.2248,1.22495,1.2248,1.22485,41100000.0
2009-09-01 13:59:00,1.2248,1.2253,1.2248,1.2253,34500000.0
2009-09-01 14:00:00,1.2253,1.22535,1.2247,1.2248,103200000.0
2009-09-01 14:01:00,1.2248,1.2251,1.22475,1.2251,62700000.0
2009-09-01 14:02:00,1.2251,1.2251,1.2247,1.2251,92800000.0
2009-09-01 14:03:00,1.2247,1.2251,1.2247,1.2251,41200000.0
2009-09-01 14:04:00,1.2251,1.2251,1.22455,1.2247,32800000.0
2009-09-01 14:05:00,1.2247,1.22515,1.2247,1.225,95600000.0
2009-09-01 14:06:00,1.22475,1.22505,1.22475,1.22505,84700000.0
2009-09-01 14:07:00,1.22505,1.2253,1.22505,1.2253,11000000.0
2009-09-01 14:08:00,1.2253,1.2255,1.22495,1.22515,47500000.0
2009-09-01 14:09:00,1.22525,1.22565,1.2249,1.2251,113900000.0
2009-09-01 14:10:00,1.2251,1.2252,1.22505,1.22515,21000000.0
2009-09-01 14:11:00,1.22515,1.22535,1.2249,1.22535,71400000.0
2009-09-01 14:12:00,1.22545,1.22585,1.2252,1.2252,44400000.0
2009-09-01 14:13:00,1.2252,1.22555,1.22515,1.2255,112500000.0
2009-09-01 14:14:00,1.22555,1.22575,1.2251,1.22545,46700000.0
2009-09-01 14:15:00,1.22535,1.22565,1.22535,1.22565,39100000.0
2009-09-01 14:16:00,1.2257,1.2258,1.22525,1.22565,62200000.0
2009-09-01 14:17:00,1.22575,1.2258,1.22555,1.2257,50800000.0
2009-09-01 14:18:00,1.2257,1.2258,1.2254,1.2255,49300000.0
2009-09-01 14:19:00,1.22555,1.22565,1.2254,1.22545,47800000.0
2009-09-01 14:20:00,1.2255,1.2259,1.2255,1.22585,68700000.0
2009-09-01 14:21:00,1.226,1.22625,1.22585,1.226,64900000.0
2009-09-01 14:22:00,1.2261,1.22635,1.22605,1.2262,33000000.0
2009-09-01 14:23:00,1.2262,1.2265,1.22595,1.22645,50000000.0
2009-09-01 14:24:00,1.2265,1.22665,1.2261,1.22625,35300000.0
2009-09-01 14:25:00,1.2263,1.22645,1.22615,1.2263,51500000.0
2009-09-01 14:26:00,1.2263,1.2265,1.2258,1.22615,92600000.0
2009-09-01 14:27:00,1.22615,1.2265,1.22605,1.22645,29300000.0
2009-09-01 14:28:00,1.22635,1.22645,1.22595,1.2261,64100000.0
2009-09-01 14:29:00,1.2261,1.2261,1.2256,1.2257,95900000.0
2009-09-01 14:30:00,1.22575,1.2263,1.22565,1.22615,73300000.0
2009-09-01 14:31:00,1.2259,1.22615,1.22585,1.22605,102000000.0
2009-09-01 14:32:00,1.22605,1.22625,1.2259,1.22595,123300000.0
2009-09-01 14:33:00,1.226,1.2266,1.22585,1.2262,153300000.0
2009-09-01 14:34:00,1.2263,1.227,1.22605,1.22635,166700000.0
2009-09-01 14:35:00,1.22645,1.22655,1.226,1.22615,77200000.0
2009-09-01 14:36:00,1.22605,1.2263,1.226,1.22625,128000000.0
2009-09-01 14:37:00,1.22625,1.2266,1.22605,1.2262,63700000.0
2009-09-01 14:38:00,1.2263,1.22655,1.22605,1.2263,114300000.0
2009-09-01 14:39:00,1.2263,1.2264,1.226,1.22615,78700000.0
2009-09-01 14:40:00,1.2262,1.2262,1.2262,1.2262,64000000.0
2009-09-01 14:41:00,1.2262,1.2264,1.2262,1.2264,57900000.0
2009-09-01 14:42:00,1.22645,1.2266,1.2263,1.2264,57100000.0
2009-09-01 14:43:00,1.22645,1.2266,1.22615,1.2264,83900000.0
2009-09-01 14:44:00,1.2264,1.2264,1.22615,1.22635,31600000.0
2009-09-01 14:45:00,1.22625,1.22645,1.22615,1.22645,57000000.0
2009-09-01 14:46:00,1.2264,1.2264,1.22615,1.2262,94700000.0
2009-09-01 14:47:00,1.2262,1.22625,1.2262,1.22625,64600000.0
2009-09-01 14:48:00,1.22625,1.22625,1.2262,1.2262,53900000.0
2009-09-01 14:49:00,1.2262,1.2263,1.22615,1.2262,47200000.0
2009-09-01 14:50:00,1.2262,1.2262,1.2262,1.2262,51700000.0
2009-09-01 14:51:00,1.2262,1.2262,1.2262,1.2262,41600000.0
2009-09-01 14:52:00,1.2262,1.2263,1.2262,1.2262,39600000.0
2009-09-01 14:53:00,1.2262,1.2262,1.2262,1.2262,38000000.0
2009-09-01 14:54:00,1.2262,1.2262,1.2259,1.2261,36000000.0
2009-09-01 14:55:00,1.2262,1.2262,1.2262,1.2262,20000000.0
2009-09-01 14:56:00,1.2262,1.2262,1.2262,1.2262,66000000.0
2009-09-01 14:57:00,1.2262,1.2262,1.2258,1.2262,51600000.0
2009-09-01 14:58:00,1.2262,1.22625,1.2262,1.2262,44200000.0
2009-09-01 14:59:00,1.2262,1.2262,1.22575,1.2258,62400000.0
2009-09-01 15:00:00,1.22595,1.2261,1.22595,1.226,43200000.0
2009-09-01 15:01:00,1.226,1.226,1.226,1.226,33400000.0
2009-09-01 15:02:00,1.226,1.2265,1.226,1.22625,67700000.0
2009-09-01 15:03:00,1.2262,1.22665,1.22615,1.2266,69800000.0
2009-09-01 15:04:00,1.2265,1.2269,1.22615,1.2269,54500000.0
2009-09-01 15:05:00,1.2269,1.2271,1.22655,1.2271,22000000.0
2009-09-01 15:06:00,1.227,1.2271,1.2264,1.22645,45000000.0
2009-09-01 15:07:00,1.2265,1.2268,1.22605,1.2263,78100000.0
2009-09-01 15:08:00,1.2263,1.22655,1.2261,1.2263,91800000.0
2009-09-01 15:09:00,1.2263,1.22645,1.2259,1.2261,72700000.0
2009-09-01 15:10:00,1.22615,1.22665,1.22615,1.22665,49600000.0
2009-09-01 15:11:00,1.22675,1.2268,1.2263,1.22665,78700000.0
2009-09-01 15:12:00,1.22675,1.22705,1.2264,1.2267,72600000.0
2009-09-01 15:13:00,1.2267,1.2274,1.2266,1.22715,94300000.0
2009-09-01 15:14:00,1.2271,1.22715,1.22685,1.2269,45500000.0
2009-09-01 15:15:00,1.2268,1.2272,1.22645,1.22665,111000000.0
2009-09-01 15:16:00,1.22665,1.22715,1.22655,1.22675,95000000.0
2009-09-01 15:17:00,1.22675,1.22735,1.2267,1.22695,75800000.0
2009-09-01 15:18:00,1.22705,1.2272,1.22685,1.22685,64400000.0
2009-09-01 15:19:00,1.2269,1.2272,1.22655,1.22655,78400000.0
2009-09-01 15:20:00,1.22665,1.22705,1.22665,1.2267,124300000.0
2009-09-01 15:21:00,1.2267,1.2268,1.2267,1.2267,127900000.0
2009-09-01 15:22:00,1.2267,1.2268,1.2267,1.2267,66500000.0
2009-09-01 15:23:00,1.2267,1.22675,1.2267,1.22675,31000000.0
2009-09-01 15:24:00,1.2267,1.22675,1.2263,1.2264,47700000.0
2009-09-01 15:25:00,1.22655,1.2266,1.22655,1.2266,40000000.0
2009-09-01 15:26:00,1.2266,1.2266,1.2266,1.2266,54500000.0
2009-09-01 15:27:00,1.2266,1.22685,1.2266,1.2266,60300000.0
2009-09-01 15:28:00,1.2266,1.2266,1.2266,1.2266,41600000.0
2009-09-01 15:29:00,1.2266,1.2266,1.22605,1.2262,37000000.0
2009-09-01 15:30:00,1.2262,1.22645,1.2262,1.2264,73800000.0
2009-09-01 15:31:00,1.2264,1.2264,1.2264,1.2264,64800000.0
2009-09-01 15:32:00,1.2264,1.2264,1.2264,1.2264,59000000.0
2009-09-01 15:33:00,1.2264,1.2264,1.2264,1.2264,50000000.0
2009-09-01 15:34:00,1.2264,1.2264,1.22605,1.2263,50300000.0
2009-09-01 15:35:00,1.2263,1.22675,1.22625,1.2264,97500000.0
2009-09-01 15:36:00,1.2265,1.22735,1.2265,1.2272,105400000.0
2009-09-01 15:37:00,1.2273,1.2277,1.227,1.22725,100900000.0
2009-09-01 15:38:00,1.22715,1.22755,1.22715,1.2273,66600000.0
2009-09-01 15:39:00,1.22735,1.2275,1.227,1.2274,71300000.0
2009-09-01 15:40:00,1.22745,1.2275,1.227,1.2273,104900000.0
2009-09-01 15:41:00,1.22725,1.2275,1.2269,1.227,124900000.0
2009-09-01 15:42:00,1.22705,1.22755,1.22695,1.2274,106400000.0
2009-09-01 15:43:00,1.22735,1.2281,1.2272,1.22785,198400000.0
2009-09-01 15:44:00,1.22785,1.2283,1.22745,1.22805,116800000.0
2009-09-01 15:45:00,1.2281,1.2285,1.22745,1.22805,230200001.0
2009-09-01 15:46:00,1.22805,1.2281,1.22785,1.2281,71700000.0
2009-09-01 15:47:00,1.228,1.22805,1.22735,1.22785,129200000.0
2009-09-01 15:48:00,1.2278,1.2278,1.22735,1.22755,121900000.0
2009-09-01 15:49:00,1.2275,1.22775,1.2271,1.22755,140300000.0
2009-09-01 15:50:00,1.2276,1.22775,1.22735,1.22755,174100000.0
2009-09-01 15:51:00,1.22735,1.2274,1.2271,1.2274,138400000.0
2009-09-01 15:52:00,1.2274,1.2274,1.2274,1.2274,128000000.0
2009-09-01 15:53:00,1.2274,1.2274,1.2274,1.2274,152100000.0
2009-09-01 15:54:00,1.2274,1.2276,1.22715,1.2276,110700000.0
2009-09-01 15:55:00,1.2274,1.2278,1.22735,1.22735,132300000.0
2009-09-01 15:56:00,1.2274,1.22755,1.22735,1.2275,121500000.0
2009-09-01 15:57:00,1.2276,1.2276,1.22735,1.2274,104300000.0
2009-09-01 15:58:00,1.2274,1.22755,1.2273,1.22735,99000000.0
2009-09-01 15:59:00,1.2274,1.22765,1.2268,1.22745,142500000.0
2009-09-01 16:00:00,1.22755,1.2277,1.22705,1.22745,322500000.0
2009-09-01 16:01:00,1.22735,1.22765,1.2271,1.2273,715600000.0
2009-09-01 16:02:00,1.22735,1.2279,1.2271,1.22785,448900000.0
2009-09-01 16:03:00,1.2278,1.22845,1.2275,1.2279,303400000.0
2009-09-01 16:04:00,1.22785,1.2279,1.2274,1.22745,210100000.0
2009-09-01 16:05:00,1.22745,1.22775,1.2272,1.2273,148200000.0
2009-09-01 16:06:00,1.2272,1.2273,1.22655,1.22685,171700000.0
2009-09-01 16:07:00,1.22695,1.2272,1.22665,1.2267,112600000.0
2009-09-01 16:08:00,1.2267,1.22685,1.22665,1.2267,146900000.0
2009-09-01 16:09:00,1.2267,1.22685,1.22665,1.2267,75900000.0
2009-09-01 16:10:00,1.2267,1.2268,1.2267,1.2267,110500000.0
2009-09-01 16:11:00,1.2267,1.22675,1.2267,1.2267,71100000.0
2009-09-01 16:12:00,1.2267,1.2267,1.2267,1.2267,55400000.0
2009-09-01 16:13:00,1.2267,1.2267,1.2267,1.2267,69000000.0
2009-09-01 16:14:00,1.2267,1.2267,1.22575,1.2263,132900000.0
2009-09-01 16:15:00,1.2263,1.2264,1.22565,1.2261,136900000.0
2009-09-01 16:16:00,1.2261,1.22625,1.2256,1.226,188700000.0
2009-09-01 16:17:00,1.226,1.2263,1.2257,1.22575,154800000.0
2009-09-01 16:18:00,1.2258,1.22635,1.22565,1.22615,267600000.0
2009-09-01 16:19:00,1.22595,1.2265,1.22585,1.22625,152200000.0
2009-09-01 16:20:00,1.2262,1.22655,1.226,1.22645,283500000.0
2009-09-01 16:21:00,1.22655,1.22685,1.2262,1.22675,146300000.0
2009-09-01 16:22:00,1.22655,1.22675,1.226,1.2264,88000000.0
2009-09-01 16:23:00,1.2264,1.22685,1.22625,1.22625,128400000.0
2009-09-01 16:24:00,1.2263,1.2266,1.22585,1.22625,252700000.0
2009-09-01 16:25:00,1.22625,1.2265,1.2261,1.22625,253000000.0
2009-09-01 16:26:00,1.22635,1.22645,1.22595,1.2264,168800000.0
2009-09-01 16:27:00,1.2265,1.2265,1.22585,1.22595,143800000.0
2009-09-01 16:28:00,1.22595,1.2265,1.22595,1.22615,104300000.0
2009-09-01 16:29:00,1.22595,1.22615,1.22575,1.226,166900000.0
2009-09-01 16:30:00,1.226,1.22635,1.2257,1.22625,163700000.0
2009-09-01 16:31:00,1.2263,1.2263,1.226,1.22605,96600000.0
2009-09-01 16:32:00,1.22605,1.22605,1.22565,1.2257,202800000.0
2009-09-01 16:33:00,1.2257,1.22605,1.22565,1.2257,155600000.0
2009-09-01 16:34:00,1.2257,1.2257,1.2257,1.2257,123400000.0
2009-09-01 16:35:00,1.2257,1.2257,1.2257,1.2257,107200000.0
2009-09-01 16:36:00,1.2257,1.2257,1.2257,1.2257,104000000.0
2009-09-01 16:37:00,1.2257,1.2257,1.2257,1.2257,118400000.0
2009-09-01 16:38:00,1.2257,1.2257,1.2257,1.2257,91100000.0
2009-09-01 16:39:00,1.2257,1.2257,1.2257,1.2257,53000000.0
2009-09-01 16:40:00,1.2257,1.2257,1.2257,1.2257,57000000.0
2009-09-01 16:41:00,1.2257,1.2257,1.2257,1.2257,73000000.0
2009-09-01 16:42:00,1.2257,1.2257,1.2247,1.22495,120900000.0
2009-09-01 16:43:00,1.22495,1.22505,1.22475,1.22495,100600000.0
2009-09-01 16:44:00,1.2247,1.22505,1.22465,1.22505,105800000.0
2009-09-01 16:45:00,1.22495,1.225,1.2246,1.2248,126400000.0
2009-09-01 16:46:00,1.2248,1.22495,1.22465,1.2247,110600000.0
2009-09-01 16:47:00,1.2247,1.2249,1.22465,1.2247,79300000.0
2009-09-01 16:48:00,1.2247,1.225,1.22465,1.2249,125800000.0
2009-09-01 16:49:00,1.2248,1.22525,1.22475,1.22525,72400000.0
2009-09-01 16:50:00,1.225,1.2252,1.22485,1.22515,120000000.0
2009-09-01 16:51:00,1.22505,1.2253,1.22475,1.22495,139400000.0
2009-09-01 16:52:00,1.22495,1.2252,1.2246,1.22495,109000000.0
2009-09-01 16:53:00,1.22495,1.22515,1.22465,1.22505,84500000.0
2009-09-01 16:54:00,1.22505,1.2255,1.22485,1.22535,115600000.0
2009-09-01 16:55:00,1.22535,1.2254,1.225,1.2252,76100000.0
2009-09-01 16:56:00,1.2252,1.22525,1.2248,1.225,100800000.0
2009-09-01 16:57:00,1.2251,1.2253,1.22485,1.2253,75300000.0
2009-09-01 16:58:00,1.2254,1.2255,1.22465,1.22505,127800000.0
2009-09-01 16:59:00,1.22505,1.22525,1.2246,1.22495,161400000.0
2009-09-01 17:00:00,1.22495,1.22555,1.2247,1.225,194400000.0
2009-09-01 17:01:00,1.22495,1.2251,1.2246,1.22475,134400000.0
2009-09-01 17:02:00,1.2248,1.22495,1.22465,1.2248,163200000.0
2009-09-01 17:03:00,1.22475,1.22485,1.2247,1.2247,71600000.0
2009-09-01 17:04:00,1.2247,1.22475,1.2247,1.2247,79400000.0
2009-09-01 17:05:00,1.2247,1.2247,1.2247,1.2247,86400000.0
2009-09-01 17:06:00,1.2247,1.2247,1.22375,1.22425,122800000.0
2009-09-01 17:07:00,1.22425,1.2244,1.2239,1.22425,97000000.0
2009-09-01 17:08:00,1.2242,1.2243,1.22365,1.2237,177400000.0
2009-09-01 17:09:00,1.2237,1.22455,1.2237,1.2244,135300000.0
2009-09-01 17:10:00,1.22445,1.22445,1.22365,1.2237,84400000.0
2009-09-01 17:11:00,1.2237,1.2237,1.22265,1.22275,102220000.0
2009-09-01 17:12:00,1.22275,1.2234,1.2227,1.2231,143000000.0
2009-09-01 17:13:00,1.2231,1.2232,1.22285,1.22305,128000000.0
2009-09-01 17:14:00,1.22285,1.2232,1.22285,1.2232,100700000.0
2009-09-01 17:15:00,1.22315,1.22335,1.2228,1.2231,105900000.0
2009-09-01 17:16:00,1.22305,1.2234,1.22265,1.2227,174300000.0
2009-09-01 17:17:00,1.2227,1.22295,1.22265,1.22285,124400000.0
2009-09-01 17:18:00,1.2228,1.2232,1.2226,1.2231,191600000.0
2009-09-01 17:19:00,1.2232,1.2233,1.2227,1.2227,98300000.0
2009-09-01 17:20:00,1.2227,1.2228,1.2227,1.2227,128800000.0
2009-09-01 17:21:00,1.2227,1.22285,1.2219,1.222,223400000.0
2009-09-01 17:22:00,1.22205,1.2226,1.22175,1.2221,170000000.0
2009-09-01 17:23:00,1.2222,1.2226,1.222,1.22255,80300000.0
2009-09-01 17:24:00,1.22265,1.22285,1.222,1.2224,97800000.0
2009-09-01 17:25:00,1.22255,1.223,1.22235,1.22285,112000000.0
2009-09-01 17:26:00,1.2229,1.22325,1.22235,1.22245,184200000.0
2009-09-01 17:27:00,1.22255,1.2231,1.22245,1.2228,198800000.0
2009-09-01 17:28:00,1.22275,1.22295,1.22235,1.2229,197800000.0
2009-09-01 17:29:00,1.2229,1.22315,1.2221,1.2223,352800000.0
2009-09-01 17:30:00,1.22235,1.2231,1.22225,1.2228,180200000.0
2009-09-01 17:31:00,1.2226,1.22285,1.2224,1.22245,288200000.0
2009-09-01 17:32:00,1.22245,1.2226,1.22235,1.2225,186500000.0
2009-09-01 17:33:00,1.22255,1.22275,1.222,1.22215,258900000.0
2009-09-01 17:34:00,1.2222,1.2227,1.22175,1.22195,239100000.0
2009-09-01 17:35:00,1.22165,1.22225,1.22165,1.22225,261000000.0
2009-09-01 17:36:00,1.2223,1.223,1.222,1.22275,225200000.0
2009-09-01 17:37:00,1.22285,1.22315,1.22235,1.2227,229900000.0
2009-09-01 17:38:00,1.22265,1.22305,1.22255,1.22285,321400000.0
2009-09-01 17:39:00,1.22275,1.22315,1.22235,1.22235,251000000.0
2009-09-01 17:40:00,1.2224,1.22255,1.222,1.2223,242000000.0
2009-09-01 17:41:00,1.2224,1.2225,1.22165,1.2221,248800000.0
2009-09-01 17:42:00,1.2221,1.22235,1.2216,1.2218,374299998.0
2009-09-01 17:43:00,1.2219,1.2225,1.2218,1.2219,145900000.0
2009-09-01 17:44:00,1.2219,1.22275,1.22165,1.22275,273900000.0
2009-09-01 17:45:00,1.2229,1.2231,1.222,1.22215,493600000.0
2009-09-01 17:46:00,1.2222,1.22265,1.2222,1.22245,310900000.0
2009-09-01 17:47:00,1.22245,1.2227,1.2222,1.22265,311700000.0
2009-09-01 17:48:00,1.2227,1.22305,1.2224,1.2229,78300000.0
2009-09-01 17:49:00,1.2229,1.223,1.2223,1.2227,317900000.0
2009-09-01 17:50:00,1.22275,1.22295,1.2224,1.22275,330200000.0
2009-09-01 17:51:00,1.2228,1.223,1.22235,1.2227,204100000.0
2009-09-01 17:52:00,1.2227,1.22295,1.2221,1.22235,228900000.0
2009-09-01 17:53:00,1.22245,1.22255,1.2222,1.22255,338200000.0
2009-09-01 17:54:00,1.22245,1.2226,1.2217,1.2219,607999998.0
2009-09-01 17:55:00,1.2219,1.2228,1.22185,1.2222,229200000.0
2009-09-01 17:56:00,1.2223,1.22265,1.22195,1.2221,265500000.0
2009-09-01 17:57:00,1.2221,1.2226,1.2218,1.22245,329200000.0
2009-09-01 17:58:00,1.2225,1.22305,1.22185,1.22295,212900000.0
2009-09-01 17:59:00,1.22305,1.2237,1.22255,1.223,304000000.0
2009-09-01 18:00:00,1.22255,1.2233,1.22225,1.2223,291060000.0
2009-09-01 18:01:00,1.2223,1.2227,1.2223,1.22255,214200000.0
2009-09-01 18:02:00,1.2224,1.2233,1.22225,1.2233,267690000.0
2009-09-01 18:03:00,1.2232,1.22325,1.22225,1.2226,217500000.0
2009-09-01 18:04:00,1.2225,1.22265,1.2223,1.2223,206800000.0
2009-09-01 18:05:00,1.2223,1.2225,1.22225,1.2223,78230000.0
2009-09-01 18:06:00,1.2223,1.2223,1.22225,1.22225,54750000.0
2009-09-01 18:07:00,1.22225,1.22235,1.22225,1.22225,76140000.0
2009-09-01 18:08:00,1.22225,1.22255,1.22225,1.22225,58140000.0
2009-09-01 18:09:00,1.22225,1.22275,1.22225,1.22255,72680000.0
2009-09-01 18:10:00,1.22265,1.22315,1.22225,1.2229,172880000.0
2009-09-01 18:11:00,1.223,1.2237,1.2226,1.22285,142300000.0
2009-09-01 18:12:00,1.22285,1.22365,1.2227,1.22355,72000000.0
2009-09-01 18:13:00,1.22345,1.2237,1.22305,1.2231,95500000.0
2009-09-01 18:14:00,1.2232,1.22325,1.22275,1.22305,82000000.0
2009-09-01 18:15:00,1.2231,1.22335,1.223,1.22325,79100000.0
2009-09-01 18:16:00,1.2233,1.2234,1.22265,1.22315,122500000.0
2009-09-01 18:17:00,1.22325,1.2237,1.2227,1.2227,114500000.0
2009-09-01 18:18:00,1.22275,1.2233,1.22275,1.22295,75900000.0
2009-09-01 18:19:00,1.22295,1.223,1.2228,1.2229,30600000.0
2009-09-01 18:20:00,1.2228,1.223,1.2228,1.22295,25800000.0
2009-09-01 18:21:00,1.22295,1.2231,1.2226,1.2227,133300000.0
2009-09-01 18:22:00,1.2227,1.22435,1.2227,1.224,316300000.0
2009-09-01 18:23:00,1.2242,1.22465,1.22365,1.22445,143700000.0
2009-09-01 18:24:00,1.22455,1.22455,1.22355,1.2245,148700000.0
2009-09-01 18:25:00,1.2244,1.2246,1.22385,1.22455,199100000.0
2009-09-01 18:26:00,1.22455,1.2247,1.2241,1.22425,99200000.0
2009-09-01 18:27:00,1.2243,1.2247,1.2241,1.2246,153300000.0
2009-09-01 18:28:00,1.2246,1.22465,1.2242,1.2245,116800000.0
2009-09-01 18:29:00,1.22445,1.2247,1.22435,1.22455,130400000.0
2009-09-01 18:30:00,1.22455,1.22455,1.2241,1.2241,123900000.0
2009-09-01 18:31:00,1.22425,1.2245,1.22385,1.2241,95200000.0
2009-09-01 18:32:00,1.22395,1.2246,1.2239,1.2243,222200000.0
2009-09-01 18:33:00,1.2243,1.2245,1.22375,1.22385,189500000.0
2009-09-01 18:34:00,1.2239,1.2241,1.22365,1.2241,79600000.0
2009-09-01 18:35:00,1.22405,1.22435,1.2238,1.22395,129900000.0
2009-09-01 18:36:00,1.2239,1.22415,1.2239,1.224,105000000.0
2009-09-01 18:37:00,1.224,1.22405,1.22385,1.2239,172000000.0
2009-09-01 18:38:00,1.2239,1.22405,1.22385,1.2239,92600000.0
2009-09-01 18:39:00,1.2239,1.2243,1.22375,1.2239,112200000.0
2009-09-01 18:40:00,1.22395,1.22435,1.2238,1.2239,51000000.0
2009-09-01 18:41:00,1.224,1.2241,1.2238,1.2238,41100000.0
2009-09-01 18:42:00,1.2238,1.2238,1.2238,1.2238,41600000.0
2009-09-01 18:43:00,1.2238,1.2238,1.2238,1.2238,51600000.0
2009-09-01 18:44:00,1.2238,1.2239,1.22365,1.2239,140500000.0
2009-09-01 18:45:00,1.22385,1.2242,1.2237,1.2238,95700000.0
2009-09-01 18:46:00,1.22385,1.2243,1.22365,1.2237,133800000.0
2009-09-01 18:47:00,1.2237,1.22375,1.2237,1.2237,200200000.0
2009-09-01 18:48:00,1.2237,1.2237,1.2237,1.2237,124500000.0
2009-09-01 18:49:00,1.2237,1.22415,1.2237,1.22415,153100000.0
2009-09-01 18:50:00,1.22415,1.22415,1.2237,1.2237,83200000.0
2009-09-01 18:51:00,1.2237,1.2238,1.2237,1.2237,111500000.0
2009-09-01 18:52:00,1.2237,1.2237,1.2235,1.2237,72700000.0
2009-09-01 18:53:00,1.2237,1.22405,1.2237,1.2237,86700000.0
2009-09-01 18:54:00,1.22375,1.22375,1.2237,1.2237,84800000.0
2009-09-01 18:55:00,1.2237,1.2239,1.2237,1.2237,54300000.0
2009-09-01 18:56:00,1.2237,1.2237,1.2237,1.2237,33000000.0
2009-09-01 18:57:00,1.2237,1.2237,1.2237,1.2237,24000000.0
2009-09-01 18:58:00,1.2237,1.22385,1.22325,1.2233,106300000.0
2009-09-01 18:59:00,1.2233,1.2239,1.2231,1.2237,165700000.0
2009-09-01 19:00:00,1.2238,1.224,1.2233,1.2237,95300000.0
2009-09-01 19:01:00,1.2237,1.2245,1.22335,1.2243,66400000.0
2009-09-01 19:02:00,1.2241,1.2245,1.22395,1.22435,39600000.0
2009-09-01 19:03:00,1.22445,1.22465,1.22405,1.22465,69100000.0
2009-09-01 19:04:00,1.22475,1.2248,1.2244,1.22475,49000000.0
2009-09-01 19:05:00,1.22465,1.2253,1.22425,1.2253,102700000.0
2009-09-01 19:06:00,1.2253,1.2258,1.22475,1.2258,125400000.0
2009-09-01 19:07:00,1.2257,1.22635,1.22505,1.2258,179300000.0
2009-09-01 19:08:00,1.22575,1.22645,1.22525,1.2258,177000000.0
2009-09-01 19:09:00,1.2257,1.22665,1.2247,1.22535,139800000.0
2009-09-01 19:10:00,1.22545,1.2262,1.22495,1.22605,147200000.0
2009-09-01 19:11:00,1.22595,1.2267,1.22575,1.2267,137200000.0
2009-09-01 19:12:00,1.2267,1.2273,1.2265,1.22715,89000000.0
2009-09-01 19:13:00,1.2271,1.2274,1.2269,1.22695,76400000.0
2009-09-01 19:14:00,1.22695,1.228,1.22685,1.2274,98300000.0
2009-09-01 19:15:00,1.22735,1.22805,1.2271,1.22765,70400000.0
2009-09-01 19:16:00,1.22775,1.22775,1.227,1.22705,122300000.0
2009-09-01 19:17:00,1.2271,1.2273,1.22655,1.2267,193200000.0
2009-09-01 19:18:00,1.2267,1.2267,1.22555,1.2257,128700000.0
2009-09-01 19:19:00,1.22575,1.227,1.22565,1.227,234200000.0
2009-09-01 19:20:00,1.227,1.22755,1.2265,1.2268,137800000.0
2009-09-01 19:21:00,1.22665,1.22705,1.2263,1.2263,113620000.0
2009-09-01 19:22:00,1.2263,1.22665,1.2261,1.2262,138960000.0
2009-09-01 19:23:00,1.2263,1.2265,1.2261,1.2262,98100000.0
2009-09-01 19:24:00,1.2262,1.2269,1.2262,1.2269,132900000.0
2009-09-01 19:25:00,1.22685,1.22705,1.22665,1.22685,89500000.0
2009-09-01 19:26:00,1.2268,1.22685,1.2263,1.22685,64000000.0
2009-09-01 19:27:00,1.2269,1.22735,1.22685,1.227,63700000.0
2009-09-01 19:28:00,1.22695,1.22715,1.2265,1.22715,84600000.0
2009-09-01 19:29:00,1.2272,1.22735,1.227,1.22715,71000000.0
2009-09-01 19:30:00,1.2271,1.2273,1.22665,1.227,120100000.0
2009-09-01 19:31:00,1.22695,1.2273,1.2267,1.22725,151600000.0
2009-09-01 19:32:00,1.22705,1.2273,1.2267,1.22675,106900000.0
2009-09-01 19:33:00,1.2267,1.22715,1.2266,1.2267,104400000.0
2009-09-01 19:34:00,1.2267,1.22705,1.22665,1.2268,141200000.0
2009-09-01 19:35:00,1.2269,1.2278,1.2267,1.2276,98300000.0
2009-09-01 19:36:00,1.2276,1.2281,1.22705,1.22775,121700000.0
2009-09-01 19:37:00,1.22785,1.22805,1.2269,1.22785,64600000.0
2009-09-01 19:38:00,1.22785,1.22835,1.2268,1.2269,148300000.0
2009-09-01 19:39:00,1.2269,1.22715,1.2269,1.22705,19630000.0
2009-09-01 19:40:00,1.22705,1.22725,1.22705,1.22705,13260000.0
2009-09-01 19:41:00,1.22705,1.2272,1.22705,1.22705,48860000.0
2009-09-01 19:42:00,1.22705,1.22705,1.2269,1.22705,17900000.0
2009-09-01 19:43:00,1.22695,1.22715,1.22695,1.22715,11480000.0
2009-09-01 19:44:00,1.2271,1.2271,1.22695,1.22695,20940000.0
2009-09-01 19:45:00,1.22695,1.2273,1.22695,1.2273,52120000.0
2009-09-01 19:46:00,1.2271,1.2274,1.22695,1.22695,61340000.0
2009-09-01 19:47:00,1.22695,1.22735,1.22695,1.22715,71840000.0
2009-09-01 19:48:00,1.2272,1.22745,1.227,1.22715,68900000.0
2009-09-01 19:49:00,1.2271,1.2277,1.22695,1.2274,83840000.0
2009-09-01 19:50:00,1.22745,1.22785,1.2273,1.22775,117400000.0
2009-09-01 19:51:00,1.2278,1.2278,1.22745,1.22765,54900000.0
2009-09-01 19:52:00,1.2276,1.2277,1.22715,1.2273,43000000.0
2009-09-01 19:53:00,1.22735,1.2275,1.22695,1.22725,42400000.0
2009-09-01 19:54:00,1.2273,1.22785,1.22715,1.2273,54600000.0
2009-09-01 19:55:00,1.22735,1.22745,1.22695,1.2272,48900000.0
2009-09-01 19:56:00,1.22725,1.2276,1.22705,1.2276,57100000.0
2009-09-01 19:57:00,1.22765,1.22765,1.22695,1.2274,178800000.0
2009-09-01 19:58:00,1.2274,1.2278,1.22735,1.22735,111300000.0
2009-09-01 19:59:00,1.2275,1.2277,1.2272,1.2276,56000000.0
2009-09-01 20:00:00,1.2277,1.2281,1.2273,1.22805,110500000.0
2009-09-01 20:01:00,1.2281,1.22825,1.22755,1.22805,82000000.0
2009-09-01 20:02:00,1.22805,1.22845,1.22785,1.2281,65200000.0
2009-09-01 20:03:00,1.22815,1.2282,1.2277,1.2279,42100000.0
2009-09-01 20:04:00,1.228,1.2288,1.228,1.2282,36000000.0
2009-09-01 20:05:00,1.2282,1.2282,1.2276,1.22785,42000000.0
2009-09-01 20:06:00,1.22765,1.228,1.22765,1.2277,77700000.0
2009-09-01 20:07:00,1.2277,1.2277,1.2277,1.2277,18200000.0
2009-09-01 20:08:00,1.2277,1.2281,1.22765,1.22795,80000000.0
2009-09-01 20:09:00,1.22795,1.22825,1.22795,1.2282,37200000.0
2009-09-01 20:10:00,1.2283,1.2286,1.22785,1.22825,99300000.0
2009-09-01 20:11:00,1.2283,1.2283,1.22775,1.228,54000000.0
2009-09-01 20:12:00,1.22795,1.2287,1.2278,1.2281,177300000.0
2009-09-01 20:13:00,1.228,1.22845,1.22795,1.22825,59600000.0
2009-09-01 20:14:00,1.2283,1.2286,1.2283,1.22845,25100000.0
2009-09-01 20:15:00,1.22855,1.22865,1.2282,1.2285,64000000.0
2009-09-01 20:16:00,1.2286,1.22885,1.22815,1.22815,58900000.0
2009-09-01 20:17:00,1.22815,1.2288,1.22815,1.2286,52100000.0
2009-09-01 20:18:00,1.2285,1.2288,1.22825,1.2287,47800000.0
2009-09-01 20:19:00,1.2287,1.22905,1.22825,1.22835,75400000.0
2009-09-01 20:20:00,1.22845,1.2285,1.22845,1.2285,49600000.0
2009-09-01 20:21:00,1.2285,1.2285,1.2285,1.2285,75200000.0
2009-09-01 20:22:00,1.2285,1.2285,1.2285,1.2285,78400000.0
2009-09-01 20:23:00,1.2285,1.2286,1.2283,1.22855,153000000.0
2009-09-01 20:24:00,1.2285,1.22875,1.22835,1.22855,66500000.0
2009-09-01 20:25:00,1.22835,1.229,1.22835,1.229,86900000.0
2009-09-01 20:26:00,1.2291,1.2291,1.22865,1.2287,63000000.0
2009-09-01 20:27:00,1.2287,1.2288,1.2287,1.2287,57000000.0
2009-09-01 20:28:00,1.2288,1.22895,1.22865,1.2287,44300000.0
2009-09-01 20:29:00,1.2287,1.22875,1.2285,1.22875,56300000.0
2009-09-01 20:30:00,1.22875,1.22875,1.2287,1.2287,40000000.0
2009-09-01 20:31:00,1.2287,1.22885,1.2287,1.2287,41800000.0
2009-09-01 20:32:00,1.2287,1.2287,1.2287,1.2287,51200000.0
2009-09-01 20:33:00,1.2287,1.2287,1.2284,1.2284,22200000.0
2009-09-01 20:34:00,1.2284,1.2284,1.2284,1.2284,21000000.0
2009-09-01 20:35:00,1.2286,1.2287,1.2284,1.2285,55200000.0
2009-09-01 20:36:00,1.2285,1.2285,1.2285,1.2285,35200000.0
2009-09-01 20:37:00,1.2285,1.2285,1.2281,1.2282,66720000.0
2009-09-01 20:38:00,1.2282,1.2282,1.22805,1.2281,32160000.0
2009-09-01 20:39:00,1.2281,1.2281,1.22805,1.22805,38880000.0
2009-09-01 20:40:00,1.22805,1.22805,1.22805,1.22805,8140000.0
2009-09-01 20:41:00,1.22805,1.22805,1.22805,1.22805,6380000.0
2009-09-01 20:42:00,1.22805,1.22805,1.22765,1.2277,25320000.0
2009-09-01 20:43:00,1.2277,1.2277,1.2273,1.2273,49630000.0
2009-09-01 20:44:00,1.2273,1.22775,1.2273,1.22775,84620000.0
2009-09-01 20:45:00,1.22775,1.22785,1.2274,1.22755,107200000.0
2009-09-01 20:46:00,1.22755,1.2278,1.2273,1.2274,172180000.0
2009-09-01 20:47:00,1.2273,1.22785,1.2273,1.2278,302880000.0
2009-09-01 20:48:00,1.2278,1.2281,1.22765,1.22805,274600000.0
2009-09-01 20:49:00,1.22805,1.22835,1.22765,1.22785,390500000.0
2009-09-01 20:50:00,1.22785,1.22835,1.22765,1.22805,266500000.0
2009-09-01 20:51:00,1.22805,1.22865,1.22805,1.2283,219900000.0
2009-09-01 20:52:00,1.2284,1.2286,1.22775,1.2281,81800000.0
2009-09-01 20:53:00,1.22805,1.2286,1.22805,1.2285,44000000.0
2009-09-01 20:54:00,1.2284,1.2286,1.22745,1.22755,65100000.0
2009-09-01 20:55:00,1.2273,1.2279,1.2273,1.22735,119180000.0
2009-09-01 20:56:00,1.2274,1.22745,1.2273,1.2273,106360000.0
2009-09-01 20:57:00,1.2273,1.2273,1.2273,1.2273,53020000.0
2009-09-01 20:58:00,1.2273,1.2273,1.22655,1.2267,55820000.0
2009-09-01 20:59:00,1.2267,1.2267,1.22635,1.2267,70400000.0
2009-09-01 21:00:00,1.2257,1.2267,1.22565,1.2267,64100000.0
2009-09-01 21:01:00,1.2267,1.2267,1.22555,1.2261,46000000.0
2009-09-01 21:02:00,1.22615,1.2262,1.2256,1.2257,76900000.0
2009-09-01 21:03:00,1.2257,1.22575,1.22455,1.2248,142700000.0
2009-09-01 21:04:00,1.2248,1.22505,1.22465,1.2247,95900000.0
2009-09-01 21:05:00,1.2247,1.2247,1.22355,1.22375,80700000.0
2009-09-01 21:06:00,1.22375,1.2239,1.2237,1.22385,36300000.0
2009-09-01 21:07:00,1.22385,1.2242,1.2237,1.2241,78900000.0
2009-09-01 21:08:00,1.2239,1.2243,1.22365,1.2239,58300000.0
2009-09-01 21:09:00,1.2238,1.2241,1.2236,1.2237,52200000.0
2009-09-01 21:10:00,1.2237,1.2242,1.2237,1.22415,55200000.0
2009-09-01 21:11:00,1.22415,1.2245,1.22415,1.2244,46900000.0
2009-09-01 21:12:00,1.2243,1.2245,1.224,1.2244,76500000.0
2009-09-01 21:13:00,1.22435,1.2245,1.2241,1.2245,53600000.0
2009-09-01 21:14:00,1.2244,1.22505,1.2244,1.225,31500000.0
2009-09-01 21:15:00,1.225,1.22545,1.22405,1.22475,90400000.0
2009-09-01 21:16:00,1.2248,1.2248,1.22475,1.22475,5700000.0
2009-09-01 21:17:00,1.22455,1.22485,1.2244,1.22445,85500000.0
2009-09-01 21:18:00,1.22455,1.22455,1.22395,1.22415,39800000.0
2009-09-01 21:19:00,1.22425,1.2243,1.224,1.2243,16000000.0
2009-09-01 21:20:00,1.22405,1.22415,1.22365,1.22375,69400000.0
2009-09-01 21:21:00,1.2237,1.2238,1.2237,1.22375,71300000.0
2009-09-01 21:22:00,1.2238,1.2241,1.22355,1.2239,96600000.0
2009-09-01 21:23:00,1.2239,1.22465,1.2237,1.2244,139600000.0
2009-09-01 21:24:00,1.22435,1.2252,1.22435,1.22495,117300000.0
2009-09-01 21:25:00,1.22495,1.225,1.2245,1.22485,78300000.0
2009-09-01 21:26:00,1.22465,1.2247,1.22445,1.22455,38200000.0
2009-09-01 21:27:00,1.22455,1.2246,1.22405,1.22405,74000000.0
2009-09-01 21:28:00,1.22405,1.2246,1.2237,1.2239,143200000.0
2009-09-01 21:29:00,1.224,1.22455,1.224,1.22455,100100000.0
2009-09-01 21:30:00,1.2247,1.22495,1.22405,1.2244,125000000.0
2009-09-01 21:31:00,1.2244,1.2246,1.22425,1.22435,58700000.0
2009-09-01 21:32:00,1.22425,1.22455,1.22415,1.22435,13900000.0
2009-09-01 21:33:00,1.2241,1.2246,1.22395,1.2242,65200000.0
2009-09-01 21:34:00,1.2242,1.2247,1.22415,1.2247,55500000.0
2009-09-01 21:35:00,1.2247,1.2248,1.22455,1.22465,40300000.0
2009-09-01 21:36:00,1.2247,1.22475,1.22435,1.2247,65100000.0
2009-09-01 21:37:00,1.22475,1.2251,1.22465,1.22475,51300000.0
2009-09-01 21:38:00,1.22465,1.22495,1.22415,1.22415,44700000.0
2009-09-01 21:39:00,1.2241,1.22435,1.2236,1.2243,70300000.0
2009-09-01 21:40:00,1.22425,1.2246,1.2239,1.22445,37000000.0
2009-09-01 21:41:00,1.22445,1.22475,1.22425,1.22475,37600000.0
2009-09-01 21:42:00,1.22475,1.2248,1.2239,1.22415,53800000.0
2009-09-01 21:43:00,1.22405,1.2243,1.2239,1.2241,15100000.0
2009-09-01 21:44:00,1.22415,1.22425,1.2239,1.22395,31400000.0
2009-09-01 21:45:00,1.224,1.2242,1.2239,1.224,42400000.0
2009-09-01 21:46:00,1.224,1.2242,1.2237,1.22405,85700000.0
2009-09-01 21:47:00,1.22405,1.2242,1.22365,1.2237,73400000.0
2009-09-01 21:48:00,1.2241,1.2249,1.22355,1.22435,154200000.0
2009-09-01 21:49:00,1.22455,1.2252,1.2242,1.22465,85100000.0
2009-09-01 21:50:00,1.22465,1.225,1.2238,1.2241,91800000.0
2009-09-01 21:51:00,1.2241,1.22415,1.2236,1.2241,45500000.0
2009-09-01 21:52:00,1.224,1.2241,1.22375,1.22395,22300000.0
2009-09-01 21:53:00,1.22395,1.2243,1.22395,1.22425,31000000.0
2009-09-01 21:54:00,1.22425,1.22425,1.2239,1.224,79100000.0
2009-09-01 21:55:00,1.224,1.224,1.2239,1.224,72700000.0
2009-09-01 21:56:00,1.224,1.2248,1.224,1.22455,197700000.0
2009-09-01 21:57:00,1.22455,1.22495,1.22385,1.224,44100000.0
2009-09-01 21:58:00,1.224,1.2244,1.2239,1.224,34900000.0
2009-09-01 21:59:00,1.224,1.2242,1.22395,1.224,50000000.0
2009-09-01 22:00:00,1.224,1.22445,1.2239,1.224,59400000.0
2009-09-01 22:01:00,1.224,1.2241,1.224,1.224,22000000.0
2009-09-01 22:02:00,1.224,1.22435,1.2239,1.22425,34300000.0
2009-09-01 22:03:00,1.2242,1.2242,1.2242,1.2242,6000000.0
2009-09-01 22:04:00,1.2242,1.22425,1.2242,1.2242,21300000.0
2009-09-01 22:05:00,1.2242,1.2244,1.2241,1.2244,10000000.0
2009-09-01 22:06:00,1.2244,1.2246,1.22415,1.2246,19000000.0
2009-09-01 22:07:00,1.2246,1.2246,1.2246,1.2246,22000000.0
2009-09-01 22:08:00,1.2246,1.2246,1.22325,1.2234,35600000.0
2009-09-01 22:09:00,1.22365,1.22425,1.22365,1.22425,43900000.0
2009-09-01 22:10:00,1.22405,1.2248,1.224,1.22425,66200000.0
2009-09-01 22:11:00,1.22435,1.2246,1.22325,1.2243,73540000.0
2009-09-01 22:12:00,1.2243,1.2243,1.224,1.22415,17000000.0
2009-09-01 22:13:00,1.224,1.22405,1.2238,1.22385,10000000.0
2009-09-01 22:14:00,1.22385,1.22435,1.22385,1.2242,61500000.0
2009-09-01 22:15:00,1.22415,1.22415,1.22395,1.2241,22100000.0
2009-09-01 22:16:00,1.2237,1.2244,1.2237,1.2242,37000000.0
2009-09-01 22:17:00,1.2242,1.22425,1.2238,1.22425,6100000.0
2009-09-01 22:18:00,1.22425,1.2243,1.22425,1.2243,8000000.0
2009-09-01 22:19:00,1.22425,1.2247,1.22405,1.2247,25600000.0
2009-09-01 22:20:00,1.2246,1.2246,1.2242,1.2242,2900000.0
2009-09-01 22:21:00,1.22395,1.2242,1.22395,1.2242,5000000.0
2009-09-01 22:22:00,1.22415,1.2242,1.22415,1.2242,2000000.0
2009-09-01 22:23:00,1.224,1.2242,1.224,1.22415,4000000.0
2009-09-01 22:24:00,1.22415,1.22415,1.2241,1.2241,4000000.0
2009-09-01 22:25:00,1.2241,1.22435,1.224,1.224,10200000.0
2009-09-01 22:26:00,1.2239,1.224,1.2234,1.2237,36000000.0
2009-09-01 22:27:00,1.22375,1.2244,1.2236,1.2241,58200000.0
2009-09-01 22:28:00,1.2242,1.2244,1.2242,1.22425,7000000.0
2009-09-01 22:29:00,1.2243,1.2243,1.22425,1.22425,5100000.0
2009-09-01 22:30:00,1.2243,1.22435,1.22325,1.22325,67780000.0
2009-09-01 22:31:00,1.22325,1.2234,1.22325,1.22325,12980000.0
2009-09-01 22:32:00,1.22325,1.22325,1.22325,1.22325,5720000.0
2009-09-01 22:33:00,1.22325,1.22325,1.22325,1.22325,6160000.0
2009-09-01 22:34:00,1.22325,1.22325,1.22325,1.22325,3080000.0
2009-09-01 22:35:00,1.22325,1.2233,1.22325,1.22325,10040000.0
2009-09-01 22:36:00,1.22325,1.22325,1.22325,1.22325,1760000.0
2009-09-01 22:37:00,1.22325,1.22355,1.22325,1.22325,56920000.0
2009-09-01 22:38:00,1.2233,1.22365,1.22325,1.22325,42320000.0
2009-09-01 22:39:00,1.22325,1.22325,1.22325,1.22325,5720000.0
2009-09-01 22:40:00,1.22325,1.22365,1.22325,1.22365,22860000.0
2009-09-01 22:41:00,1.2237,1.2239,1.22335,1.22335,55800000.0
2009-09-01 22:42:00,1.2234,1.22365,1.2234,1.22365,15000000.0
2009-09-01 22:43:00,1.22355,1.2237,1.22355,1.2237,10000000.0
2009-09-01 22:44:00,1.2238,1.2238,1.22345,1.22355,14000000.0
2009-09-01 22:45:00,1.2233,1.2235,1.22325,1.22325,15240000.0
2009-09-01 22:46:00,1.22325,1.2233,1.22325,1.2233,7760000.0
2009-09-01 22:47:00,1.22325,1.22325,1.22325,1.22325,2640000.0
2009-09-01 22:48:00,1.22325,1.22335,1.22325,1.22325,11340000.0
2009-09-01 22:49:00,1.22325,1.22325,1.22325,1.22325,880000.0
2009-09-01 22:50:00,1.22325,1.22335,1.22325,1.22325,9720000.0
2009-09-01 22:51:00,1.22325,1.22325,1.22325,1.22325,2640000.0
2009-09-01 22:52:00,1.22325,1.2237,1.22325,1.22325,21240000.0
2009-09-01 22:53:00,1.22335,1.2234,1.22325,1.22325,21240000.0
2009-09-01 22:54:00,1.22325,1.2233,1.22325,1.22325,19840000.0
2009-09-01 22:55:00,1.22325,1.22325,1.22325,1.22325,4400000.0
2009-09-01 22:56:00,1.22325,1.22325,1.22325,1.22325,4840000.0
2009-09-01 22:57:00,1.22325,1.22325,1.22325,1.22325,4400000.0
2009-09-01 22:58:00,1.22325,1.22325,1.22325,1.22325,3520000.0
2009-09-01 22:59:00,1.22325,1.22325,1.22325,1.22325,3080000.0
2009-09-01 23:00:00,1.22325,1.22325,1.22325,1.22325,5280000.0
2009-09-01 23:01:00,1.22325,1.22325,1.22325,1.22325,4840000.0
2009-09-01 23:02:00,1.22325,1.22325,1.22325,1.22325,7480000.0
2009-09-01 23:03:00,1.22325,1.22325,1.22325,1.22325,880000.0
2009-09-01 23:04:00,1.22325,1.2234,1.22325,1.2234,3320000.0
2009-09-01 23:05:00,1.2233,1.2233,1.22325,1.22325,5720000.0
2009-09-01 23:06:00,1.22325,1.2234,1.22325,1.22325,11360000.0
2009-09-01 23:07:00,1.22325,1.22325,1.22325,1.22325,640000.0
2009-09-01 23:08:00,1.22325,1.22325,1.22325,1.22325,880000.0
2009-09-01 23:09:00,1.22325,1.22325,1.22325,1.22325,640000.0
2009-09-01 23:10:00,1.22325,1.22345,1.22325,1.2234,11640000.0
2009-09-01 23:11:00,1.2233,1.22385,1.22325,1.22325,29600000.0
2009-09-01 23:12:00,1.22325,1.22325,1.22325,1.22325,2640000.0
2009-09-01 23:13:00,1.22325,1.22325,1.22325,1.22325,1320000.0
2009-09-01 23:14:00,1.22325,1.2235,1.22325,1.22325,11160000.0
2009-09-01 23:15:00,1.22325,1.22375,1.22325,1.22375,8740000.0
2009-09-01 23:16:00,1.22355,1.22375,1.22325,1.22325,20800000.0
2009-09-01 23:17:00,1.2233,1.2233,1.22325,1.22325,6980000.0
2009-09-01 23:18:00,1.22325,1.22345,1.22325,1.22335,9520000.0
2009-09-01 23:19:00,1.22335,1.22355,1.22325,1.22355,8540000.0
2009-09-01 23:20:00,1.22325,1.2238,1.22325,1.2238,9000000.0
2009-09-01 23:21:00,1.22385,1.22385,1.22385,1.22385,3000000.0
2009-09-01 23:22:00,1.2236,1.2236,1.2236,1.2236,1600000.0
2009-09-01 23:23:00,1.2238,1.2239,1.2238,1.2239,5000000.0
2009-09-01 23:24:00,1.22405,1.2242,1.2239,1.2239,13500000.0
2009-09-01 23:25:00,1.22385,1.2239,1.22325,1.2233,17960000.0
2009-09-01 23:26:00,1.22335,1.224,1.22335,1.2237,17600000.0
2009-09-01 23:27:00,1.22385,1.2243,1.2238,1.2243,35500000.0
2009-09-01 23:28:00,1.22415,1.2245,1.22365,1.2238,51600000.0
2009-09-01 23:29:00,1.2239,1.22405,1.22345,1.22365,58700000.0
2009-09-01 23:30:00,1.22365,1.2241,1.22365,1.2241,14200000.0
2009-09-01 23:31:00,1.22385,1.224,1.2236,1.2237,45600000.0
2009-09-01 23:32:00,1.2237,1.2237,1.2237,1.2237,8800000.0
2009-09-01 23:33:00,1.2237,1.2237,1.22365,1.22365,11200000.0
2009-09-01 23:34:00,1.22365,1.22385,1.22365,1.22385,14000000.0
2009-09-01 23:35:00,1.22385,1.2242,1.22385,1.22405,27300000.0
2009-09-01 23:36:00,1.22405,1.22405,1.2238,1.22405,17200000.0
2009-09-01 23:37:00,1.22405,1.2242,1.22405,1.2242,5600000.0
2009-09-01 23:38:00,1.22415,1.22415,1.22365,1.2239,50900000.0
2009-09-01 23:39:00,1.22395,1.22415,1.22395,1.22415,17200000.0
2009-09-01 23:40:00,1.22415,1.2242,1.22325,1.2237,177800000.0
2009-09-01 23:41:00,1.2237,1.2237,1.2234,1.22345,21700000.0
2009-09-01 23:42:00,1.2236,1.2237,1.2234,1.2237,33200000.0
2009-09-01 23:43:00,1.22365,1.2237,1.22365,1.22365,22800000.0
2009-09-01 23:44:00,1.22365,1.22395,1.22325,1.2239,46800000.0
2009-09-01 23:45:00,1.2239,1.22395,1.2239,1.2239,18000000.0
2009-09-01 23:46:00,1.2239,1.2239,1.22335,1.2234,26400000.0
2009-09-01 23:47:00,1.22355,1.22365,1.22325,1.22325,41060000.0
2009-09-01 23:48:00,1.22325,1.22325,1.22325,1.22325,7480000.0
2009-09-01 23:49:00,1.22325,1.22325,1.22325,1.22325,8360000.0
2009-09-01 23:50:00,1.22325,1.22325,1.22325,1.22325,2200000.0
2009-09-01 23:51:00,1.22325,1.22335,1.22325,1.22325,7340000.0
2009-09-01 23:52:00,1.22335,1.2234,1.22335,1.22335,10100000.0
2009-09-01 23:53:00,1.2234,1.22375,1.2234,1.22375,8600000.0
2009-09-01 23:54:00,1.2233,1.22375,1.22325,1.22325,16720000.0
2009-09-01 23:55:00,1.22325,1.2235,1.22325,1.22345,17440000.0
2009-09-01 23:56:00,1.2234,1.2234,1.22335,1.22335,3000000.0
2009-09-01 23:57:00,1.22335,1.22335,1.22325,1.22325,3440000.0
2009-09-01 23:58:00,1.22335,1.2235,1.22335,1.2235,2000000.0
2009-09-01 23:59:00,1.2233,1.22355,1.2233,1.22355,6600000.0
2009-09-02 00:00:00,1.22375,1.22375,1.22325,1.22345,70040000.0
2009-09-02 00:01:00,1.22345,1.22375,1.22325,1.22325,19920000.0
2009-09-02 00:02:00,1.22325,1.22345,1.22325,1.22345,12720000.0
2009-09-02 00:03:00,1.22345,1.22355,1.2234,1.22355,14000000.0
2009-09-02 00:04:00,1.2234,1.2237,1.22325,1.22325,30980000.0
2009-09-02 00:05:00,1.22325,1.22325,1.22325,1.22325,3960000.0
2009-09-02 00:06:00,1.22335,1.22335,1.22325,1.22325,7080000.0
2009-09-02 00:07:00,1.22325,1.22325,1.22325,1.22325,1320000.0
2009-09-02 00:08:00,1.22325,1.2234,1.22325,1.22325,20260000.0
2009-09-02 00:09:00,1.22325,1.22375,1.22325,1.22325,13280000.0
2009-09-02 00:10:00,1.22325,1.22325,1.22325,1.22325,1760000.0
2009-09-02 00:11:00,1.22325,1.2234,1.22325,1.22325,18480000.0
2009-09-02 00:12:00,1.22325,1.22355,1.22325,1.22335,27640000.0
2009-09-02 00:13:00,1.2234,1.2234,1.22325,1.2233,20520000.0
2009-09-02 00:14:00,1.2233,1.22355,1.2233,1.2235,22000000.0
2009-09-02 00:15:00,1.2235,1.22365,1.2235,1.22365,6000000.0
2009-09-02 00:16:00,1.22345,1.22365,1.22345,1.22365,4000000.0
2009-09-02 00:17:00,1.22345,1.2235,1.2234,1.2235,6000000.0
2009-09-02 00:18:00,1.2236,1.2237,1.2235,1.2237,11600000.0
2009-09-02 00:19:00,1.22325,1.2237,1.22325,1.22345,15000000.0
2009-09-02 00:20:00,1.2236,1.22385,1.2233,1.22385,25200000.0
2009-09-02 00:21:00,1.224,1.2241,1.2235,1.2241,28000000.0
2009-09-02 00:22:00,1.22415,1.2242,1.22335,1.22365,13100000.0
2009-09-02 00:23:00,1.22365,1.2238,1.2234,1.2237,17000000.0
2009-09-02 00:24:00,1.22375,1.2238,1.22375,1.2238,2000000.0
2009-09-02 00:25:00,1.22335,1.22385,1.22335,1.22385,6000000.0
2009-09-02 00:26:00,1.22365,1.2242,1.22365,1.2242,50000000.0
2009-09-02 00:27:00,1.2242,1.2242,1.2242,1.2242,3000000.0
2009-09-02 00:28:00,1.2242,1.2242,1.2234,1.22375,7000000.0
2009-09-02 00:29:00,1.2235,1.2239,1.2235,1.2239,5000000.0
2009-09-02 00:30:00,1.2235,1.22385,1.2235,1.22385,6000000.0
2009-09-02 00:31:00,1.2235,1.22375,1.2235,1.22365,12800000.0
2009-09-02 00:32:00,1.2237,1.2238,1.22325,1.22355,47280000.0
2009-09-02 00:33:00,1.22335,1.22375,1.22325,1.2236,39820000.0
2009-09-02 00:34:00,1.22355,1.224,1.22355,1.224,38300000.0
2009-09-02 00:35:00,1.22405,1.22425,1.22355,1.2242,87900000.0
2009-09-02 00:36:00,1.2242,1.2242,1.2239,1.22405,33900000.0
2009-09-02 00:37:00,1.22415,1.22415,1.224,1.22415,7100000.0
2009-09-02 00:38:00,1.22405,1.22425,1.22405,1.22425,41400000.0
2009-09-02 00:39:00,1.22425,1.2243,1.22425,1.22425,6100000.0
2009-09-02 00:40:00,1.22415,1.22415,1.22385,1.224,11000000.0
2009-09-02 00:41:00,1.22395,1.22425,1.22395,1.22405,23200000.0
2009-09-02 00:42:00,1.22405,1.2242,1.22355,1.22365,22200000.0
2009-09-02 00:43:00,1.22365,1.22375,1.22325,1.22325,24620000.0
2009-09-02 00:44:00,1.22325,1.2234,1.22325,1.22335,21560000.0
2009-09-02 00:45:00,1.2233,1.2233,1.2233,1.2233,2000000.0
2009-09-02 00:46:00,1.22335,1.2236,1.22335,1.2236,14300000.0
2009-09-02 00:47:00,1.22375,1.224,1.22375,1.2238,17300000.0
2009-09-02 00:48:00,1.22385,1.22405,1.2237,1.2237,24200000.0
2009-09-02 00:49:00,1.22365,1.22375,1.22365,1.22375,4000000.0
2009-09-02 00:50:00,1.22365,1.22365,1.2234,1.2234,16700000.0
2009-09-02 00:51:00,1.22335,1.22375,1.2233,1.22365,49700000.0
2009-09-02 00:52:00,1.22345,1.2238,1.22345,1.2237,43500000.0
2009-09-02 00:53:00,1.2235,1.22355,1.2234,1.22345,6000000.0
2009-09-02 00:54:00,1.22335,1.2236,1.2233,1.2236,9700000.0
2009-09-02 00:55:00,1.2235,1.2235,1.22345,1.22345,3000000.0
2009-09-02 00:56:00,1.22355,1.2238,1.2235,1.22365,29000000.0
2009-09-02 00:57:00,1.2237,1.2239,1.2237,1.2239,8100000.0
2009-09-02 00:58:00,1.224,1.224,1.22345,1.2235,68800000.0
2009-09-02 00:59:00,1.22365,1.22365,1.22325,1.22355,44400000.0
2009-09-02 01:00:00,1.2237,1.22395,1.2234,1.22385,50000000.0
2009-09-02 01:01:00,1.22385,1.22405,1.22355,1.2239,54300000.0
2009-09-02 01:02:00,1.2239,1.2243,1.2239,1.2242,70100000.0
2009-09-02 01:03:00,1.2242,1.22425,1.2241,1.2242,20800000.0
2009-09-02 01:04:00,1.22425,1.2245,1.2242,1.22425,25800000.0
2009-09-02 01:05:00,1.2243,1.22435,1.22425,1.22435,28700000.0
2009-09-02 01:06:00,1.22435,1.22455,1.2241,1.22415,38500000.0
2009-09-02 01:07:00,1.22415,1.2244,1.22405,1.2244,39400000.0
2009-09-02 01:08:00,1.22405,1.22415,1.22395,1.224,51400000.0
2009-09-02 01:09:00,1.224,1.22425,1.224,1.22425,36400000.0
2009-09-02 01:10:00,1.22415,1.22425,1.22375,1.22425,104600000.0
2009-09-02 01:11:00,1.22425,1.22445,1.2237,1.2242,53500000.0
2009-09-02 01:12:00,1.22435,1.22455,1.22395,1.22425,38200000.0
2009-09-02 01:13:00,1.22405,1.22405,1.22325,1.22385,116189999.0
2009-09-02 01:14:00,1.22365,1.22415,1.22365,1.22405,36300000.0
2009-09-02 01:15:00,1.22405,1.2242,1.22405,1.2241,18200000.0
2009-09-02 01:16:00,1.224,1.224,1.22325,1.2235,40800000.0
2009-09-02 01:17:00,1.22365,1.224,1.22325,1.22395,26320000.0
2009-09-02 01:18:00,1.22385,1.224,1.22345,1.2236,12000000.0
2009-09-02 01:19:00,1.2236,1.2236,1.22325,1.22335,27280000.0
2009-09-02 01:20:00,1.22335,1.22345,1.22325,1.2234,15760000.0
2009-09-02 01:21:00,1.2234,1.2238,1.2233,1.2238,24400000.0
2009-09-02 01:22:00,1.22385,1.2239,1.2235,1.2236,26900000.0
2009-09-02 01:23:00,1.22325,1.22325,1.22325,1.22325,3960000.0
2009-09-02 01:24:00,1.22325,1.22365,1.22325,1.22365,24400000.0
2009-09-02 01:25:00,1.22355,1.2236,1.22335,1.22355,14000000.0
2009-09-02 01:26:00,1.2233,1.22355,1.2233,1.22355,9100000.0
2009-09-02 01:27:00,1.22355,1.2236,1.22335,1.22345,14000000.0
2009-09-02 01:28:00,1.22355,1.22365,1.22355,1.22365,8100000.0
2009-09-02 01:29:00,1.22365,1.2237,1.22345,1.22345,17200000.0
2009-09-02 01:30:00,1.22345,1.2238,1.2233,1.2235,43100000.0
2009-09-02 01:31:00,1.2236,1.2236,1.2236,1.2236,2000000.0
2009-09-02 01:32:00,1.22325,1.22355,1.22325,1.2233,42360000.0
2009-09-02 01:33:00,1.2234,1.2239,1.22325,1.2238,31360000.0
2009-09-02 01:34:00,1.2238,1.2238,1.2233,1.2235,17700000.0
2009-09-02 01:35:00,1.22345,1.22345,1.22325,1.22325,11280000.0
2009-09-02 01:36:00,1.22325,1.22335,1.22325,1.22325,8800000.0
2009-09-02 01:37:00,1.22325,1.22435,1.22325,1.22425,59260000.0
2009-09-02 01:38:00,1.22425,1.22435,1.22415,1.22415,11000000.0
2009-09-02 01:39:00,1.22415,1.2244,1.2241,1.2241,21000000.0
2009-09-02 01:40:00,1.22385,1.22425,1.22375,1.22425,27700000.0
2009-09-02 01:41:00,1.2242,1.2242,1.22365,1.2238,11600000.0
2009-09-02 01:42:00,1.22375,1.22375,1.2236,1.2236,10000000.0
2009-09-02 01:43:00,1.2236,1.2236,1.2236,1.2236,11000000.0
2009-09-02 01:44:00,1.22365,1.22365,1.22325,1.22325,28440000.0
2009-09-02 01:45:00,1.22325,1.22325,1.2225,1.2227,16540000.0
2009-09-02 01:46:00,1.22265,1.223,1.2222,1.2227,84700000.0
2009-09-02 01:47:00,1.2227,1.2231,1.2226,1.22285,26300000.0
2009-09-02 01:48:00,1.22275,1.2228,1.2226,1.2226,24900000.0
2009-09-02 01:49:00,1.22265,1.223,1.2223,1.223,60800000.0
2009-09-02 01:50:00,1.22295,1.223,1.2221,1.22225,66900000.0
2009-09-02 01:51:00,1.22225,1.22315,1.2222,1.223,80300000.0
2009-09-02 01:52:00,1.223,1.2231,1.22215,1.22245,57200000.0
2009-09-02 01:53:00,1.22245,1.22275,1.222,1.2223,79700000.0
2009-09-02 01:54:00,1.22225,1.22245,1.222,1.22245,89900000.0
2009-09-02 01:55:00,1.2224,1.22265,1.22225,1.22225,52000000.0
2009-09-02 01:56:00,1.2223,1.2225,1.22225,1.22225,44500000.0
2009-09-02 01:57:00,1.22225,1.22245,1.2221,1.2223,46700000.0
2009-09-02 01:58:00,1.2223,1.2225,1.2222,1.2224,23000000.0
2009-09-02 01:59:00,1.22245,1.22245,1.22225,1.2223,14000000.0
2009-09-02 02:00:00,1.2222,1.2224,1.22205,1.22225,64700000.0
2009-09-02 02:01:00,1.22215,1.22225,1.2216,1.22205,50100000.0
2009-09-02 02:02:00,1.22195,1.2222,1.22145,1.22205,92000000.0
2009-09-02 02:03:00,1.22205,1.22265,1.222,1.2225,29800000.0
2009-09-02 02:04:00,1.22255,1.2229,1.22235,1.22275,65100000.0
2009-09-02 02:05:00,1.22275,1.22325,1.22275,1.22315,25100000.0
2009-09-02 02:06:00,1.2233,1.2234,1.22305,1.22305,27000000.0
2009-09-02 02:07:00,1.22305,1.22325,1.223,1.2232,10000000.0
2009-09-02 02:08:00,1.22295,1.2236,1.22265,1.22345,81800000.0
2009-09-02 02:09:00,1.22345,1.22345,1.22235,1.22335,236600000.0
2009-09-02 02:10:00,1.2233,1.22365,1.2233,1.22365,115000000.0
2009-09-02 02:11:00,1.22375,1.224,1.2229,1.22385,69400000.0
2009-09-02 02:12:00,1.2239,1.2239,1.2235,1.22385,25900000.0
2009-09-02 02:13:00,1.2238,1.22405,1.22345,1.224,46100000.0
2009-09-02 02:14:00,1.22405,1.2242,1.22295,1.2236,67900000.0
2009-09-02 02:15:00,1.2236,1.2236,1.22275,1.2229,29000000.0
2009-09-02 02:16:00,1.223,1.22335,1.22265,1.22315,65100000.0
2009-09-02 02:17:00,1.22305,1.22345,1.22285,1.223,41100000.0
2009-09-02 02:18:00,1.22295,1.22295,1.22245,1.22245,46000000.0
2009-09-02 02:19:00,1.2225,1.22265,1.22245,1.22265,42300000.0
2009-09-02 02:20:00,1.2227,1.2232,1.2227,1.2231,35000000.0
2009-09-02 02:21:00,1.2231,1.2231,1.2215,1.2224,35800000.0
2009-09-02 02:22:00,1.22235,1.22235,1.2217,1.2219,54500000.0
2009-09-02 02:23:00,1.222,1.22285,1.2218,1.22275,101100000.0
2009-09-02 02:24:00,1.2228,1.22305,1.2227,1.22295,37700000.0
2009-09-02 02:25:00,1.22295,1.22305,1.2226,1.223,37800000.0
2009-09-02 02:26:00,1.22305,1.22325,1.22265,1.22325,29000000.0
2009-09-02 02:27:00,1.22315,1.22315,1.22245,1.22305,49600000.0
2009-09-02 02:28:00,1.2231,1.2234,1.22295,1.2231,53000000.0
2009-09-02 02:29:00,1.22305,1.22365,1.22305,1.22335,55600000.0
2009-09-02 02:30:00,1.22345,1.22375,1.22295,1.2234,60700000.0
2009-09-02 02:31:00,1.22345,1.2236,1.2233,1.2234,57000000.0
2009-09-02 02:32:00,1.2234,1.22385,1.22275,1.22355,142300000.0
2009-09-02 02:33:00,1.22345,1.2239,1.22335,1.2239,233700000.0
2009-09-02 02:34:00,1.2239,1.22405,1.22315,1.22335,159900000.0
2009-09-02 02:35:00,1.2234,1.22405,1.22325,1.22355,205700000.0
2009-09-02 02:36:00,1.22355,1.2237,1.2233,1.2237,71500000.0
2009-09-02 02:37:00,1.2237,1.2238,1.22305,1.22325,115000000.0
2009-09-02 02:38:00,1.2232,1.22365,1.2232,1.2235,27300000.0
2009-09-02 02:39:00,1.2235,1.22375,1.2232,1.2233,56500000.0
2009-09-02 02:40:00,1.22335,1.2236,1.2233,1.22345,115200000.0
2009-09-02 02:41:00,1.22355,1.2238,1.2232,1.2238,295900000.0
2009-09-02 02:42:00,1.2238,1.22395,1.22345,1.22355,250200000.0
2009-09-02 02:43:00,1.22355,1.22395,1.22345,1.22345,166000000.0
2009-09-02 02:44:00,1.22345,1.22385,1.22305,1.22385,164800000.0
2009-09-02 02:45:00,1.22385,1.2239,1.2236,1.22385,229800000.0
2009-09-02 02:46:00,1.22385,1.22385,1.2235,1.2236,188500000.0
2009-09-02 02:47:00,1.2236,1.2237,1.22315,1.2235,63600000.0
2009-09-02 02:48:00,1.2235,1.22375,1.2234,1.2236,122300000.0
2009-09-02 02:49:00,1.2236,1.22375,1.2236,1.2237,131200000.0
2009-09-02 02:50:00,1.2237,1.22395,1.22325,1.22365,237400000.0
2009-09-02 02:51:00,1.22365,1.22375,1.223,1.22315,84100000.0
2009-09-02 02:52:00,1.22305,1.22355,1.22305,1.22355,28100000.0
2009-09-02 02:53:00,1.22355,1.224,1.22355,1.2239,110000000.0
2009-09-02 02:54:00,1.2239,1.2239,1.2234,1.2234,89000000.0
2009-09-02 02:55:00,1.2235,1.224,1.2235,1.2239,185500000.0
2009-09-02 02:56:00,1.2239,1.2239,1.2233,1.22345,204500000.0
2009-09-02 02:57:00,1.2235,1.2236,1.22345,1.22345,143900000.0
2009-09-02 02:58:00,1.2235,1.22415,1.22345,1.22355,187800000.0
2009-09-02 02:59:00,1.22345,1.22395,1.2233,1.2236,149200000.0
2009-09-02 03:00:00,1.2236,1.224,1.22355,1.22385,204600000.0
2009-09-02 03:01:00,1.22385,1.22425,1.2238,1.22425,224700000.0
2009-09-02 03:02:00,1.22425,1.2247,1.2241,1.2247,31900000.0
2009-09-02 03:03:00,1.22475,1.22475,1.22425,1.22425,37000000.0
2009-09-02 03:04:00,1.22435,1.22475,1.22435,1.2245,20000000.0
2009-09-02 03:05:00,1.2245,1.22465,1.224,1.224,50200000.0
2009-09-02 03:06:00,1.22395,1.22465,1.2238,1.22445,38100000.0
2009-09-02 03:07:00,1.22455,1.2246,1.2242,1.22425,14000000.0
2009-09-02 03:08:00,1.22435,1.22465,1.2243,1.2246,29800000.0
2009-09-02 03:09:00,1.2247,1.225,1.2243,1.22435,47600000.0
2009-09-02 03:10:00,1.2243,1.2246,1.2242,1.22455,65200000.0
2009-09-02 03:11:00,1.2245,1.2247,1.22445,1.22465,40000000.0
2009-09-02 03:12:00,1.22465,1.22475,1.22425,1.2244,22100000.0
2009-09-02 03:13:00,1.2244,1.22455,1.2243,1.22455,35000000.0
2009-09-02 03:14:00,1.22445,1.22465,1.22425,1.2245,75600000.0
2009-09-02 03:15:00,1.2244,1.22495,1.22435,1.2249,54600000.0
2009-09-02 03:16:00,1.22495,1.22525,1.22455,1.22465,78200000.0
2009-09-02 03:17:00,1.2247,1.2253,1.2247,1.22495,45900000.0
2009-09-02 03:18:00,1.225,1.22515,1.22475,1.2249,39000000.0
2009-09-02 03:19:00,1.225,1.22565,1.2249,1.22555,40600000.0
2009-09-02 03:20:00,1.22565,1.2258,1.22465,1.22465,51100000.0
2009-09-02 03:21:00,1.2247,1.2255,1.2246,1.2255,44600000.0
2009-09-02 03:22:00,1.2254,1.2256,1.22515,1.2256,30900000.0
2009-09-02 03:23:00,1.22565,1.2257,1.22535,1.22535,20000000.0
2009-09-02 03:24:00,1.2254,1.2255,1.2253,1.2253,10000000.0
2009-09-02 03:25:00,1.22535,1.2254,1.2252,1.22525,45000000.0
2009-09-02 03:26:00,1.2252,1.2256,1.225,1.2255,43000000.0
2009-09-02 03:27:00,1.22555,1.2263,1.2253,1.22575,73500000.0
2009-09-02 03:28:00,1.22555,1.2257,1.2254,1.22565,41700000.0
2009-09-02 03:29:00,1.22555,1.22595,1.2255,1.22575,20000000.0
2009-09-02 03:30:00,1.22535,1.2286,1.22485,1.22635,128580000.0
2009-09-02 03:31:00,1.2264,1.2276,1.2262,1.2272,75820000.0
2009-09-02 03:32:00,1.2273,1.2279,1.227,1.2274,162000000.0
2009-09-02 03:33:00,1.2274,1.22825,1.2272,1.22745,223900000.0
2009-09-02 03:34:00,1.22745,1.22835,1.227,1.227,177490000.0
2009-09-02 03:35:00,1.2271,1.22825,1.22705,1.2281,209160000.0
2009-09-02 03:36:00,1.2281,1.2283,1.2276,1.2281,223500000.0
2009-09-02 03:37:00,1.22805,1.2281,1.2272,1.2272,129400000.0
2009-09-02 03:38:00,1.2272,1.2279,1.2272,1.22775,86480000.0
2009-09-02 03:39:00,1.22765,1.2278,1.2274,1.2278,99900000.0
2009-09-02 03:40:00,1.22785,1.2285,1.2276,1.2285,116800000.0
2009-09-02 03:41:00,1.2285,1.22855,1.22775,1.2279,99000000.0
2009-09-02 03:42:00,1.2279,1.22825,1.2279,1.22825,102000000.0
2009-09-02 03:43:00,1.22825,1.2291,1.22825,1.2288,118000000.0
2009-09-02 03:44:00,1.22885,1.22925,1.22865,1.22905,28000000.0
2009-09-02 03:45:00,1.22895,1.2291,1.22815,1.22845,26300000.0
2009-09-02 03:46:00,1.22835,1.2286,1.22795,1.2284,37000000.0
2009-09-02 03:47:00,1.22835,1.2284,1.2277,1.2281,48850000.0
2009-09-02 03:48:00,1.2281,1.2281,1.2277,1.22785,69050000.0
2009-09-02 03:49:00,1.22785,1.22805,1.2277,1.22785,61200000.0
2009-09-02 03:50:00,1.22795,1.2282,1.2279,1.22815,68700000.0
2009-09-02 03:51:00,1.2281,1.2287,1.2279,1.2286,65300000.0
2009-09-02 03:52:00,1.22865,1.2289,1.2279,1.2285,103600000.0
2009-09-02 03:53:00,1.22855,1.22875,1.2283,1.2286,33500000.0
2009-09-02 03:54:00,1.2287,1.2291,1.2287,1.2288,19900000.0
2009-09-02 03:55:00,1.22875,1.2288,1.22805,1.2284,82400000.0
2009-09-02 03:56:00,1.22845,1.22875,1.22845,1.2285,45100000.0
2009-09-02 03:57:00,1.22855,1.2287,1.22805,1.22815,81700000.0
2009-09-02 03:58:00,1.22825,1.2286,1.22795,1.2284,89400000.0
2009-09-02 03:59:00,1.2284,1.2285,1.2281,1.22815,107000000.0
2009-09-02 04:00:00,1.22825,1.2285,1.22805,1.2281,72500000.0
2009-09-02 04:01:00,1.2281,1.22835,1.22785,1.2281,69300000.0
2009-09-02 04:02:00,1.2282,1.2287,1.22775,1.22815,110200000.0
2009-09-02 04:03:00,1.2282,1.2284,1.2279,1.2279,73500000.0
2009-09-02 04:04:00,1.22785,1.2284,1.2277,1.22835,84700000.0
2009-09-02 04:05:00,1.2283,1.22845,1.2279,1.22805,123200000.0
2009-09-02 04:06:00,1.22795,1.2286,1.2278,1.22835,66600000.0
2009-09-02 04:07:00,1.2284,1.22895,1.2282,1.22895,62600000.0
2009-09-02 04:08:00,1.229,1.22935,1.2283,1.2286,175400000.0
2009-09-02 04:09:00,1.2286,1.2294,1.2284,1.22925,90700000.0
2009-09-02 04:10:00,1.2292,1.2293,1.2282,1.22895,149900000.0
2009-09-02 04:11:00,1.22885,1.229,1.22835,1.22885,68000000.0
2009-09-02 04:12:00,1.2288,1.22935,1.2288,1.229,42000000.0
2009-09-02 04:13:00,1.229,1.2291,1.22815,1.22815,87850000.0
2009-09-02 04:14:00,1.2282,1.2289,1.2282,1.22885,98300000.0
2009-09-02 04:15:00,1.2289,1.22915,1.22875,1.22915,95100000.0
2009-09-02 04:16:00,1.2292,1.22945,1.22875,1.22875,81100000.0
2009-09-02 04:17:00,1.2288,1.22935,1.2288,1.22925,82600000.0
2009-09-02 04:18:00,1.2293,1.22935,1.22875,1.229,55700000.0
2009-09-02 04:19:00,1.229,1.22935,1.22885,1.22905,38600000.0
2009-09-02 04:20:00,1.22895,1.22915,1.22845,1.22855,78400000.0
2009-09-02 04:21:00,1.22855,1.22915,1.22855,1.2291,39900000.0
2009-09-02 04:22:00,1.22905,1.2292,1.22825,1.22825,37300000.0
2009-09-02 04:23:00,1.22825,1.22855,1.2282,1.22825,28100000.0
2009-09-02 04:24:00,1.2284,1.22895,1.2284,1.22855,39800000.0
2009-09-02 04:25:00,1.22855,1.22895,1.22855,1.22895,22000000.0
2009-09-02 04:26:00,1.22885,1.22935,1.22885,1.22925,28700000.0
2009-09-02 04:27:00,1.2291,1.2293,1.22905,1.2291,28700000.0
2009-09-02 04:28:00,1.22915,1.22935,1.22855,1.2287,32200000.0
2009-09-02 04:29:00,1.2286,1.2286,1.2284,1.2286,34700000.0
2009-09-02 04:30:00,1.2286,1.22865,1.2286,1.2286,11900000.0
2009-09-02 04:31:00,1.2286,1.2286,1.2286,1.2286,14000000.0
2009-09-02 04:32:00,1.2286,1.2286,1.22825,1.2286,28900000.0
2009-09-02 04:33:00,1.2286,1.2286,1.22805,1.2286,20000000.0
2009-09-02 04:34:00,1.2286,1.2286,1.2286,1.2286,9000000.0
2009-09-02 04:35:00,1.2286,1.22875,1.22855,1.2286,33400000.0
2009-09-02 04:36:00,1.2286,1.2286,1.22815,1.2286,12700000.0
2009-09-02 04:37:00,1.2286,1.22875,1.2286,1.2286,40500000.0
2009-09-02 04:38:00,1.2286,1.2288,1.22855,1.2286,25500000.0
2009-09-02 04:39:00,1.2286,1.2289,1.22815,1.2285,60600000.0
2009-09-02 04:40:00,1.22855,1.22885,1.22815,1.2282,67100000.0
2009-09-02 04:41:00,1.2282,1.22835,1.22805,1.2282,57550000.0
2009-09-02 04:42:00,1.2282,1.22855,1.2282,1.2283,34500000.0
2009-09-02 04:43:00,1.22835,1.22835,1.22815,1.2282,45800000.0
2009-09-02 04:44:00,1.2282,1.22885,1.22805,1.2287,41950000.0
2009-09-02 04:45:00,1.22875,1.22875,1.22815,1.22825,32000000.0
2009-09-02 04:46:00,1.22835,1.22875,1.2282,1.22875,23100000.0
2009-09-02 04:47:00,1.22875,1.22905,1.22875,1.22905,22000000.0
2009-09-02 04:48:00,1.229,1.229,1.22855,1.2286,31300000.0
2009-09-02 04:49:00,1.2285,1.22885,1.2285,1.2288,11900000.0
2009-09-02 04:50:00,1.2288,1.22915,1.2288,1.22905,26600000.0
2009-09-02 04:51:00,1.229,1.22905,1.2289,1.22905,10000000.0
2009-09-02 04:52:00,1.2288,1.22905,1.22875,1.2289,25600000.0
2009-09-02 04:53:00,1.22885,1.229,1.2288,1.2288,20800000.0
2009-09-02 04:54:00,1.2288,1.2291,1.22805,1.229,108950000.0
2009-09-02 04:55:00,1.229,1.22915,1.22875,1.22885,30900000.0
2009-09-02 04:56:00,1.2289,1.22905,1.2281,1.22875,263000000.0
2009-09-02 04:57:00,1.2289,1.2291,1.22865,1.2287,97200000.0
2009-09-02 04:58:00,1.2287,1.22915,1.2286,1.2287,83300000.0
2009-09-02 04:59:00,1.2287,1.2292,1.2287,1.22915,103100000.0
2009-09-02 05:00:00,1.22915,1.2293,1.2291,1.22915,88600000.0
2009-09-02 05:01:00,1.22905,1.22935,1.22905,1.22925,72900000.0
2009-09-02 05:02:00,1.22915,1.2295,1.2291,1.2292,125400000.0
2009-09-02 05:03:00,1.22915,1.22925,1.22835,1.22865,103000000.0
2009-09-02 05:04:00,1.22865,1.229,1.2286,1.2289,117600000.0
2009-09-02 05:05:00,1.2289,1.22915,1.22875,1.2288,43900000.0
2009-09-02 05:06:00,1.22875,1.22905,1.22875,1.229,54500000.0
2009-09-02 05:07:00,1.229,1.2291,1.22875,1.22895,62200000.0
2009-09-02 05:08:00,1.229,1.22925,1.2286,1.22925,145400000.0
2009-09-02 05:09:00,1.22915,1.22935,1.229,1.2291,90400000.0
2009-09-02 05:10:00,1.22915,1.2292,1.22905,1.22905,37100000.0
2009-09-02 05:11:00,1.229,1.229,1.22895,1.229,66100000.0
2009-09-02 05:12:00,1.22895,1.22915,1.2288,1.22895,99400000.0
2009-09-02 05:13:00,1.22895,1.229,1.22875,1.2289,24300000.0
2009-09-02 05:14:00,1.229,1.2291,1.2289,1.2291,16900000.0
2009-09-02 05:15:00,1.2291,1.22975,1.2291,1.22925,37400000.0
2009-09-02 05:16:00,1.2291,1.2293,1.22905,1.22915,20900000.0
2009-09-02 05:17:00,1.2293,1.22945,1.2291,1.22945,38100000.0
2009-09-02 05:18:00,1.22945,1.2296,1.2294,1.2294,53500000.0
2009-09-02 05:19:00,1.2294,1.22975,1.2294,1.2296,34600000.0
2009-09-02 05:20:00,1.22955,1.22955,1.2294,1.2294,19800000.0
2009-09-02 05:21:00,1.2295,1.2297,1.2294,1.2297,30500000.0
2009-09-02 05:22:00,1.2296,1.2297,1.2293,1.2294,88900000.0
2009-09-02 05:23:00,1.2295,1.23005,1.2293,1.22945,126100000.0
2009-09-02 05:24:00,1.22945,1.22965,1.22935,1.22965,55300000.0
2009-09-02 05:25:00,1.22965,1.2298,1.22945,1.2298,25600000.0
2009-09-02 05:26:00,1.2298,1.22985,1.22955,1.2298,76100000.0
2009-09-02 05:27:00,1.2298,1.23015,1.2293,1.2297,128000000.0
2009-09-02 05:28:00,1.22955,1.2299,1.22935,1.2295,82400000.0
2009-09-02 05:29:00,1.2293,1.2301,1.2293,1.2301,103800000.0
2009-09-02 05:30:00,1.23015,1.2302,1.22985,1.23005,48600000.0
2009-09-02 05:31:00,1.23005,1.23055,1.23005,1.23055,33900000.0
2009-09-02 05:32:00,1.23055,1.23065,1.23005,1.2302,52000000.0
2009-09-02 05:33:00,1.23025,1.23045,1.23015,1.23035,54400000.0
2009-09-02 05:34:00,1.2303,1.2306,1.2302,1.23045,39600000.0
2009-09-02 05:35:00,1.23045,1.23045,1.23025,1.23025,30000000.0
2009-09-02 05:36:00,1.2303,1.23045,1.23025,1.23045,14000000.0
2009-09-02 05:37:00,1.23035,1.23065,1.2299,1.23025,63500000.0
2009-09-02 05:38:00,1.23025,1.2305,1.2301,1.2305,20000000.0
2009-09-02 05:39:00,1.2306,1.23075,1.23055,1.23075,15000000.0
2009-09-02 05:40:00,1.23075,1.231,1.23055,1.2307,12000000.0
2009-09-02 05:41:00,1.2307,1.2307,1.23045,1.23045,6100000.0
2009-09-02 05:42:00,1.2305,1.2308,1.2305,1.2307,19600000.0
2009-09-02 05:43:00,1.23065,1.2307,1.2305,1.23055,13700000.0
2009-09-02 05:44:00,1.2305,1.23065,1.2305,1.2305,11000000.0
2009-09-02 05:45:00,1.2305,1.23055,1.2303,1.2304,17000000.0
2009-09-02 05:46:00,1.2304,1.2304,1.22975,1.23,35900000.0
2009-09-02 05:47:00,1.23005,1.2302,1.2298,1.23,45900000.0
2009-09-02 05:48:00,1.22965,1.23015,1.22965,1.2297,42450000.0
2009-09-02 05:49:00,1.22975,1.2299,1.2297,1.22985,24900000.0
2009-09-02 05:50:00,1.22985,1.23005,1.22985,1.23005,34800000.0
2009-09-02 05:51:00,1.23,1.23015,1.2299,1.2301,42600000.0
2009-09-02 05:52:00,1.2301,1.23025,1.2301,1.23015,21000000.0
2009-09-02 05:53:00,1.23005,1.23005,1.2298,1.2298,11400000.0
2009-09-02 05:54:00,1.2298,1.22985,1.22965,1.22965,77600000.0
2009-09-02 05:55:00,1.22965,1.22965,1.22965,1.22965,117850000.0
2009-09-02 05:56:00,1.22965,1.2297,1.22965,1.22965,116950000.0
2009-09-02 05:57:00,1.22965,1.2298,1.22965,1.2297,55300000.0
2009-09-02 05:58:00,1.22975,1.22985,1.2297,1.2297,15000000.0
2009-09-02 05:59:00,1.22965,1.2297,1.22965,1.22965,93250000.0
2009-09-02 06:00:00,1.22965,1.22965,1.22965,1.22965,109800000.0
2009-09-02 06:01:00,1.22965,1.22975,1.22965,1.22975,58300000.0
2009-09-02 06:02:00,1.22975,1.23005,1.22975,1.22975,16200000.0
2009-09-02 06:03:00,1.22965,1.22965,1.22965,1.22965,107100000.0
2009-09-02 06:04:00,1.22965,1.22965,1.22965,1.22965,85050000.0
2009-09-02 06:05:00,1.22965,1.2298,1.22965,1.2298,42050000.0
2009-09-02 06:06:00,1.2298,1.23005,1.22965,1.23005,29650000.0
2009-09-02 06:07:00,1.23,1.23025,1.23,1.2302,44700000.0
2009-09-02 06:08:00,1.2301,1.2301,1.23,1.2301,19200000.0
2009-09-02 06:09:00,1.23005,1.23015,1.23005,1.23015,15600000.0
2009-09-02 06:10:00,1.2302,1.2302,1.2301,1.2301,13600000.0
2009-09-02 06:11:00,1.2304,1.23055,1.22965,1.2297,29250000.0
2009-09-02 06:12:00,1.22975,1.22995,1.22965,1.22995,19450000.0
2009-09-02 06:13:00,1.2299,1.23035,1.22965,1.2301,75000000.0
2009-09-02 06:14:00,1.2301,1.23035,1.2301,1.23025,32000000.0
2009-09-02 06:15:00,1.23025,1.2304,1.22985,1.2304,43400000.0
2009-09-02 06:16:00,1.2304,1.2304,1.22995,1.2303,40100000.0
2009-09-02 06:17:00,1.2303,1.23035,1.22965,1.22965,31400000.0
2009-09-02 06:18:00,1.22965,1.2303,1.22965,1.23015,67300000.0
2009-09-02 06:19:00,1.2302,1.2302,1.23,1.23,7000000.0
2009-09-02 06:20:00,1.23005,1.23015,1.2298,1.22995,66000000.0
2009-09-02 06:21:00,1.23005,1.23065,1.23005,1.23055,64400000.0
2009-09-02 06:22:00,1.23055,1.2306,1.22965,1.22965,40050000.0
2009-09-02 06:23:00,1.22965,1.23075,1.22965,1.2305,60050000.0
2009-09-02 06:24:00,1.2305,1.2307,1.2305,1.2305,47600000.0
2009-09-02 06:25:00,1.2305,1.23065,1.2305,1.2306,27000000.0
2009-09-02 06:26:00,1.2306,1.2306,1.22965,1.2298,71300000.0
2009-09-02 06:27:00,1.22975,1.2301,1.22965,1.23005,69900000.0
2009-09-02 06:28:00,1.23,1.23035,1.22995,1.23035,24700000.0
2009-09-02 06:29:00,1.23025,1.23045,1.22965,1.2302,37350000.0
2009-09-02 06:30:00,1.23,1.2304,1.22975,1.2303,92600000.0
2009-09-02 06:31:00,1.2302,1.2302,1.2297,1.23005,43500000.0
2009-09-02 06:32:00,1.23,1.23005,1.22965,1.2297,58100000.0
2009-09-02 06:33:00,1.2297,1.2297,1.22965,1.22965,201700000.0
2009-09-02 06:34:00,1.22965,1.2298,1.22965,1.2298,65350000.0
2009-09-02 06:35:00,1.22975,1.22985,1.22965,1.22975,49350000.0
2009-09-02 06:36:00,1.22975,1.2299,1.22965,1.22965,123800000.0
2009-09-02 06:37:00,1.22965,1.22965,1.22965,1.22965,114750000.0
2009-09-02 06:38:00,1.22965,1.2299,1.22965,1.2299,73550000.0
2009-09-02 06:39:00,1.2299,1.22995,1.22965,1.22995,60450000.0
2009-09-02 06:40:00,1.23015,1.2303,1.23015,1.2302,22000000.0
2009-09-02 06:41:00,1.2302,1.2302,1.2302,1.2302,17000000.0
2009-09-02 06:42:00,1.2302,1.2302,1.2302,1.2302,16000000.0
2009-09-02 06:43:00,1.2302,1.2302,1.22965,1.22965,64200000.0
2009-09-02 06:44:00,1.2297,1.2302,1.22965,1.2297,73700000.0
2009-09-02 06:45:00,1.22975,1.2301,1.22975,1.2299,34000000.0
2009-09-02 06:46:00,1.22995,1.22995,1.22965,1.2297,83800000.0
2009-09-02 06:47:00,1.2297,1.23015,1.2297,1.2299,52300000.0
2009-09-02 06:48:00,1.23,1.23035,1.23,1.23035,86700000.0
2009-09-02 06:49:00,1.2303,1.2303,1.22995,1.2302,27900000.0
2009-09-02 06:50:00,1.2301,1.23055,1.2301,1.2303,25400000.0
2009-09-02 06:51:00,1.2301,1.23035,1.22995,1.23035,26900000.0
2009-09-02 06:52:00,1.23045,1.23045,1.2302,1.2302,18000000.0
2009-09-02 06:53:00,1.23025,1.2303,1.22995,1.23005,17000000.0
2009-09-02 06:54:00,1.2302,1.23055,1.22965,1.23035,24000000.0
2009-09-02 06:55:00,1.23045,1.231,1.23045,1.23065,42000000.0
2009-09-02 06:56:00,1.2307,1.2309,1.23065,1.23065,26000000.0
2009-09-02 06:57:00,1.23065,1.23085,1.2305,1.23085,25000000.0
2009-09-02 06:58:00,1.23085,1.23115,1.2305,1.23115,58000000.0
2009-09-02 06:59:00,1.2311,1.23115,1.22975,1.23015,78800000.0
2009-09-02 07:00:00,1.23015,1.23095,1.2301,1.23095,53500000.0
2009-09-02 07:01:00,1.23095,1.23125,1.23085,1.2309,8000000.0
2009-09-02 07:02:00,1.2309,1.231,1.23085,1.231,20100000.0
2009-09-02 07:03:00,1.2309,1.2309,1.2305,1.2305,75500000.0
2009-09-02 07:04:00,1.2306,1.2311,1.2303,1.231,185500000.0
2009-09-02 07:05:00,1.2311,1.23115,1.231,1.23115,22000000.0
2009-09-02 07:06:00,1.23115,1.23125,1.231,1.231,27000000.0
2009-09-02 07:07:00,1.231,1.23105,1.2306,1.2309,33000000.0
2009-09-02 07:08:00,1.23095,1.23135,1.2308,1.2309,34400000.0
2009-09-02 07:09:00,1.2309,1.2309,1.2309,1.2309,4000000.0
2009-09-02 07:10:00,1.2309,1.2309,1.2308,1.2309,22000000.0
2009-09-02 07:11:00,1.2309,1.2309,1.2309,1.2309,12000000.0
2009-09-02 07:12:00,1.2309,1.2312,1.2309,1.231,43800000.0
2009-09-02 07:13:00,1.2309,1.23095,1.23035,1.2305,125400000.0
2009-09-02 07:14:00,1.2306,1.23095,1.2305,1.2309,35500000.0
2009-09-02 07:15:00,1.23065,1.2314,1.2305,1.23065,52100000.0
2009-09-02 07:16:00,1.2307,1.2312,1.2304,1.2312,37500000.0
2009-09-02 07:17:00,1.2312,1.2312,1.2304,1.2305,37400000.0
2009-09-02 07:18:00,1.2305,1.2307,1.2305,1.23055,21400000.0
2009-09-02 07:19:00,1.2306,1.2312,1.23055,1.2309,39100000.0
2009-09-02 07:20:00,1.23105,1.23125,1.23045,1.23085,52500000.0
2009-09-02 07:21:00,1.23095,1.23095,1.2304,1.23095,33000000.0
2009-09-02 07:22:00,1.23095,1.23105,1.23075,1.23095,16000000.0
2009-09-02 07:23:00,1.23095,1.23115,1.2308,1.23105,38000000.0
2009-09-02 07:24:00,1.23105,1.2315,1.23075,1.2312,41500000.0
2009-09-02 07:25:00,1.23095,1.231,1.23085,1.231,19000000.0
2009-09-02 07:26:00,1.2311,1.2316,1.23075,1.2316,53700000.0
2009-09-02 07:27:00,1.2314,1.2319,1.23135,1.2319,19900000.0
2009-09-02 07:28:00,1.2318,1.23195,1.23135,1.23135,40000000.0
2009-09-02 07:29:00,1.2314,1.23165,1.2314,1.23165,33600000.0
2009-09-02 07:30:00,1.23175,1.2318,1.23135,1.23155,24000000.0
2009-09-02 07:31:00,1.23165,1.2318,1.23135,1.23145,38300000.0
2009-09-02 07:32:00,1.23145,1.2317,1.23135,1.23145,21700000.0
2009-09-02 07:33:00,1.23155,1.232,1.23115,1.23115,192600000.0
2009-09-02 07:34:00,1.23105,1.23195,1.23105,1.23185,147500000.0
2009-09-02 07:35:00,1.2319,1.23205,1.2314,1.2317,62900000.0
2009-09-02 07:36:00,1.23175,1.2319,1.23115,1.23155,240500000.0
2009-09-02 07:37:00,1.2316,1.23175,1.2308,1.23175,257850000.0
2009-09-02 07:38:00,1.23175,1.2318,1.2314,1.2315,162700000.0
2009-09-02 07:39:00,1.2315,1.2317,1.23135,1.2314,74600000.0
2009-09-02 07:40:00,1.23145,1.232,1.23145,1.2317,71200000.0
2009-09-02 07:41:00,1.2317,1.23235,1.23165,1.2323,63700000.0
2009-09-02 07:42:00,1.2323,1.2324,1.23195,1.23205,73300000.0
2009-09-02 07:43:00,1.23205,1.23235,1.232,1.23205,34200000.0
2009-09-02 07:44:00,1.23205,1.23205,1.23205,1.23205,40000000.0
2009-09-02 07:45:00,1.23205,1.2321,1.23205,1.23205,34000000.0
2009-09-02 07:46:00,1.23205,1.23205,1.2312,1.2313,59600000.0
2009-09-02 07:47:00,1.2312,1.23195,1.23115,1.23155,125200000.0
2009-09-02 07:48:00,1.23165,1.23175,1.2312,1.2312,20700000.0
2009-09-02 07:49:00,1.2313,1.23155,1.23115,1.2314,27000000.0
2009-09-02 07:50:00,1.2315,1.23155,1.2314,1.2315,13900000.0
2009-09-02 07:51:00,1.2315,1.23155,1.2314,1.23155,9000000.0
2009-09-02 07:52:00,1.23135,1.2314,1.23105,1.23105,56400000.0
2009-09-02 07:53:00,1.23105,1.2312,1.23105,1.2312,65850000.0
2009-09-02 07:54:00,1.2313,1.2315,1.23105,1.23105,35150000.0
2009-09-02 07:55:00,1.23125,1.23135,1.23105,1.23105,98600000.0
2009-09-02 07:56:00,1.23105,1.23145,1.23105,1.23135,236050000.0
2009-09-02 07:57:00,1.2313,1.23155,1.23125,1.23145,66000000.0
2009-09-02 07:58:00,1.2315,1.2317,1.23135,1.23155,51600000.0
2009-09-02 07:59:00,1.23155,1.23155,1.2311,1.23115,64100000.0
2009-09-02 08:00:00,1.23115,1.23155,1.23105,1.23105,125250000.0
2009-09-02 08:01:00,1.23105,1.23145,1.23105,1.23105,77400000.0
2009-09-02 08:02:00,1.23105,1.23185,1.23105,1.2317,37850000.0
2009-09-02 08:03:00,1.23165,1.23195,1.2314,1.2314,62500000.0
2009-09-02 08:04:00,1.23145,1.2317,1.2314,1.2316,97500000.0
2009-09-02 08:05:00,1.2316,1.23205,1.2311,1.2316,89700000.0
2009-09-02 08:06:00,1.2317,1.2318,1.2313,1.2318,26400000.0
2009-09-02 08:07:00,1.2318,1.2318,1.23125,1.2315,57400000.0
2009-09-02 08:08:00,1.2316,1.2317,1.2312,1.23125,56500000.0
2009-09-02 08:09:00,1.2313,1.23145,1.23105,1.23145,93300000.0
2009-09-02 08:10:00,1.23145,1.2316,1.2314,1.23145,30700000.0
2009-09-02 08:11:00,1.23145,1.2319,1.2313,1.23165,40700000.0
2009-09-02 08:12:00,1.2318,1.232,1.23145,1.232,103800000.0
2009-09-02 08:13:00,1.2319,1.2322,1.2318,1.2319,41800000.0
2009-09-02 08:14:00,1.23205,1.23205,1.2312,1.2315,70500000.0
2009-09-02 08:15:00,1.2315,1.2321,1.23135,1.23205,103400000.0
2009-09-02 08:16:00,1.23195,1.23195,1.23135,1.23185,115000000.0
2009-09-02 08:17:00,1.23185,1.23235,1.2318,1.23235,42000000.0
2009-09-02 08:18:00,1.2323,1.2323,1.23155,1.23155,71900000.0
2009-09-02 08:19:00,1.23165,1.232,1.2316,1.232,50000000.0
2009-09-02 08:20:00,1.2321,1.2321,1.2317,1.23205,104400000.0
2009-09-02 08:21:00,1.23195,1.23205,1.23195,1.23195,19000000.0
2009-09-02 08:22:00,1.23195,1.2322,1.23175,1.2322,52100000.0
2009-09-02 08:23:00,1.2323,1.2328,1.2322,1.2327,53900000.0
2009-09-02 08:24:00,1.2325,1.2325,1.23145,1.23185,68600000.0
2009-09-02 08:25:00,1.23185,1.2322,1.2316,1.2322,37900000.0
2009-09-02 08:26:00,1.2322,1.23225,1.2322,1.2322,13000000.0
2009-09-02 08:27:00,1.23225,1.2324,1.23205,1.23225,33800000.0
2009-09-02 08:28:00,1.2323,1.23255,1.23225,1.2323,21900000.0
2009-09-02 08:29:00,1.2324,1.23245,1.2323,1.23245,16000000.0
2009-09-02 08:30:00,1.2324,1.2326,1.2318,1.23195,45400000.0
2009-09-02 08:31:00,1.2319,1.23295,1.2318,1.2329,37500000.0
2009-09-02 08:32:00,1.23265,1.2328,1.23235,1.2324,25600000.0
2009-09-02 08:33:00,1.23235,1.23245,1.23185,1.2319,96100000.0
2009-09-02 08:34:00,1.23195,1.2322,1.23185,1.23215,73000000.0
2009-09-02 08:35:00,1.2321,1.2323,1.2321,1.23215,25800000.0
2009-09-02 08:36:00,1.23195,1.23215,1.2315,1.2318,95350000.0
2009-09-02 08:37:00,1.2318,1.2318,1.23135,1.2315,124290000.0
2009-09-02 08:38:00,1.2315,1.2318,1.23135,1.23155,67940000.0
2009-09-02 08:39:00,1.23155,1.23155,1.23135,1.23135,63670000.0
2009-09-02 08:40:00,1.23135,1.2321,1.23135,1.2321,45720000.0
2009-09-02 08:41:00,1.23205,1.23225,1.23185,1.2322,32000000.0
2009-09-02 08:42:00,1.23215,1.2323,1.23135,1.232,59800000.0
2009-09-02 08:43:00,1.23205,1.23205,1.2316,1.23195,63000000.0
2009-09-02 08:44:00,1.232,1.2325,1.2319,1.23235,36000000.0
2009-09-02 08:45:00,1.2324,1.2325,1.23175,1.232,47000000.0
2009-09-02 08:46:00,1.232,1.23215,1.2315,1.2319,63000000.0
2009-09-02 08:47:00,1.23195,1.23205,1.23135,1.23135,88310000.0
2009-09-02 08:48:00,1.23135,1.2314,1.2308,1.2314,49000000.0
2009-09-02 08:49:00,1.2314,1.23155,1.2311,1.23115,71000000.0
2009-09-02 08:50:00,1.23115,1.23135,1.2309,1.2311,31000000.0
2009-09-02 08:51:00,1.231,1.23135,1.2308,1.23105,99440000.0
2009-09-02 08:52:00,1.231,1.23135,1.2308,1.23095,77280000.0
2009-09-02 08:53:00,1.2309,1.231,1.2308,1.2308,58640000.0
2009-09-02 08:54:00,1.2308,1.23135,1.2308,1.2309,75520000.0
2009-09-02 08:55:00,1.2309,1.23125,1.2308,1.2308,84560000.0
2009-09-02 08:56:00,1.2308,1.231,1.2306,1.2306,59610000.0
2009-09-02 08:57:00,1.2306,1.23065,1.22995,1.23045,46600000.0
2009-09-02 08:58:00,1.2305,1.2306,1.2305,1.2305,53600000.0
2009-09-02 08:59:00,1.2305,1.2305,1.22955,1.2297,97300000.0
2009-09-02 09:00:00,1.22975,1.2303,1.22955,1.23025,99400000.0
2009-09-02 09:01:00,1.23035,1.2306,1.23,1.23015,93500000.0
2009-09-02 09:02:00,1.2302,1.231,1.2302,1.2305,85600000.0
2009-09-02 09:03:00,1.2306,1.2311,1.23035,1.23065,99200000.0
2009-09-02 09:04:00,1.2306,1.2308,1.2301,1.23045,87700000.0
2009-09-02 09:05:00,1.2304,1.23055,1.23,1.2302,81400000.0
2009-09-02 09:06:00,1.2303,1.2305,1.22985,1.23015,117000000.0
2009-09-02 09:07:00,1.2302,1.23075,1.2299,1.2304,191600000.0
2009-09-02 09:08:00,1.2304,1.23065,1.2302,1.23025,149500000.0
2009-09-02 09:09:00,1.2304,1.2308,1.2301,1.2306,85100000.0
2009-09-02 09:10:00,1.2307,1.2307,1.23035,1.2306,84600000.0
2009-09-02 09:11:00,1.23055,1.2306,1.23,1.23005,47400000.0
2009-09-02 09:12:00,1.2301,1.2307,1.2301,1.23065,36900000.0
2009-09-02 09:13:00,1.2306,1.2309,1.2301,1.2307,92200000.0
2009-09-02 09:14:00,1.23075,1.2309,1.2302,1.2308,101700000.0
2009-09-02 09:15:00,1.2308,1.23105,1.23055,1.23055,71000000.0
2009-09-02 09:16:00,1.2306,1.2308,1.2302,1.2305,62300000.0
2009-09-02 09:17:00,1.23045,1.2306,1.2302,1.2303,45300000.0
2009-09-02 09:18:00,1.2303,1.2306,1.23015,1.2306,49100000.0
2009-09-02 09:19:00,1.2304,1.2306,1.23005,1.2302,84100000.0
2009-09-02 09:20:00,1.23025,1.23045,1.2299,1.23025,100500000.0
2009-09-02 09:21:00,1.23,1.2307,1.2299,1.23025,111600000.0
2009-09-02 09:22:00,1.2303,1.23045,1.2299,1.2301,153800000.0
2009-09-02 09:23:00,1.2301,1.2304,1.2299,1.23015,118000000.0
2009-09-02 09:24:00,1.23015,1.2303,1.22985,1.23015,70800000.0
2009-09-02 09:25:00,1.23015,1.23035,1.23005,1.23015,45900000.0
2009-09-02 09:26:00,1.2302,1.2305,1.22995,1.23005,81300000.0
2009-09-02 09:27:00,1.23005,1.2302,1.22995,1.22995,53900000.0
2009-09-02 09:28:00,1.23,1.2303,1.22995,1.2303,71700000.0
2009-09-02 09:29:00,1.23025,1.2304,1.2299,1.23025,111300000.0
2009-09-02 09:30:00,1.2302,1.2303,1.23,1.23,76900000.0
2009-09-02 09:31:00,1.23005,1.2301,1.2299,1.22995,107400000.0
2009-09-02 09:32:00,1.23,1.2301,1.22985,1.23,68600000.0
2009-09-02 09:33:00,1.23,1.2301,1.23,1.2301,26000000.0
2009-09-02 09:34:00,1.2301,1.2301,1.23,1.2301,47300000.0
2009-09-02 09:35:00,1.2301,1.2301,1.22985,1.2301,34000000.0
2009-09-02 09:36:00,1.2301,1.2303,1.2301,1.23025,61800000.0
2009-09-02 09:37:00,1.23035,1.2305,1.22985,1.23,64800000.0
2009-09-02 09:38:00,1.23,1.2303,1.22995,1.23,59000000.0
2009-09-02 09:39:00,1.23,1.2302,1.23,1.23,40700000.0
2009-09-02 09:40:00,1.23,1.23,1.22875,1.22935,114500000.0
2009-09-02 09:41:00,1.22935,1.2301,1.22935,1.22995,124000000.0
2009-09-02 09:42:00,1.22985,1.23,1.2293,1.2293,83500000.0
2009-09-02 09:43:00,1.2292,1.22945,1.22905,1.22935,38100000.0
2009-09-02 09:44:00,1.22935,1.2295,1.2291,1.2294,73200000.0
2009-09-02 09:45:00,1.2295,1.22965,1.22925,1.2295,117400000.0
2009-09-02 09:46:00,1.2296,1.2296,1.2288,1.22905,124000000.0
2009-09-02 09:47:00,1.22915,1.22915,1.22795,1.228,134400000.0
2009-09-02 09:48:00,1.228,1.2285,1.2279,1.22825,136100000.0
2009-09-02 09:49:00,1.22825,1.22865,1.22795,1.22865,104600000.0
2009-09-02 09:50:00,1.22845,1.22895,1.2284,1.2287,67800000.0
2009-09-02 09:51:00,1.2287,1.2292,1.22865,1.2289,163800000.0
2009-09-02 09:52:00,1.2289,1.2293,1.22885,1.22905,79000000.0
2009-09-02 09:53:00,1.22905,1.2296,1.22895,1.22935,89200000.0
2009-09-02 09:54:00,1.2294,1.2294,1.2289,1.2289,47700000.0
2009-09-02 09:55:00,1.22895,1.22955,1.22885,1.22945,116100000.0
2009-09-02 09:56:00,1.2295,1.2297,1.2292,1.2296,100600000.0
2009-09-02 09:57:00,1.22955,1.22955,1.2293,1.2294,36400000.0
2009-09-02 09:58:00,1.2295,1.22965,1.22835,1.22955,215800000.0
2009-09-02 09:59:00,1.22955,1.2299,1.2295,1.2297,66100000.0
2009-09-02 10:00:00,1.22965,1.2298,1.22935,1.22975,126700000.0
2009-09-02 10:01:00,1.22975,1.22995,1.2293,1.22995,111900000.0
2009-09-02 10:02:00,1.22995,1.2301,1.22935,1.22945,117000000.0
2009-09-02 10:03:00,1.2295,1.23,1.22925,1.22995,176600000.0
2009-09-02 10:04:00,1.22995,1.23005,1.22965,1.2299,122600000.0
2009-09-02 10:05:00,1.2299,1.2302,1.22955,1.2301,43500000.0
2009-09-02 10:06:00,1.2302,1.2302,1.22965,1.2302,190300000.0
2009-09-02 10:07:00,1.23035,1.2308,1.2301,1.2307,164400000.0
2009-09-02 10:08:00,1.2307,1.2307,1.2299,1.2303,110200000.0
2009-09-02 10:09:00,1.23035,1.2307,1.23,1.23025,88600000.0
2009-09-02 10:10:00,1.2303,1.2305,1.22985,1.22995,128600000.0
2009-09-02 10:11:00,1.22985,1.23045,1.2298,1.22995,96500000.0
2009-09-02 10:12:00,1.22995,1.23,1.2296,1.22965,24200000.0
2009-09-02 10:13:00,1.22975,1.2304,1.2297,1.23035,94600000.0
2009-09-02 10:14:00,1.23015,1.2304,1.2299,1.23,74600000.0
2009-09-02 10:15:00,1.23,1.23005,1.23,1.23,25000000.0
2009-09-02 10:16:00,1.23005,1.2302,1.23,1.23,56900000.0
2009-09-02 10:17:00,1.23,1.2303,1.23,1.2302,24100000.0
2009-09-02 10:18:00,1.23025,1.2305,1.23015,1.2303,86000000.0
2009-09-02 10:19:00,1.23025,1.2303,1.23,1.23,24000000.0
2009-09-02 10:20:00,1.23005,1.23085,1.23,1.23085,59000000.0
2009-09-02 10:21:00,1.2308,1.23085,1.23,1.2305,182900000.0
2009-09-02 10:22:00,1.2305,1.23055,1.22995,1.23025,219900000.0
2009-09-02 10:23:00,1.23025,1.2305,1.2301,1.2301,26900000.0
2009-09-02 10:24:00,1.2301,1.2303,1.23,1.2303,118500000.0
2009-09-02 10:25:00,1.2303,1.23035,1.22995,1.22995,98700000.0
2009-09-02 10:26:00,1.23,1.2306,1.23,1.2305,37700000.0
2009-09-02 10:27:00,1.2304,1.2306,1.2302,1.23055,115700000.0
2009-09-02 10:28:00,1.2305,1.2308,1.2303,1.2306,52100000.0
2009-09-02 10:29:00,1.23065,1.2309,1.23065,1.23085,37100000.0
2009-09-02 10:30:00,1.23075,1.2313,1.2307,1.2312,68000000.0
2009-09-02 10:31:00,1.23095,1.2313,1.2309,1.23095,71100000.0
2009-09-02 10:32:00,1.231,1.2313,1.23085,1.2311,134900000.0
2009-09-02 10:33:00,1.2311,1.23135,1.231,1.2313,144400000.0
2009-09-02 10:34:00,1.2312,1.2315,1.23095,1.2311,176600000.0
2009-09-02 10:35:00,1.2311,1.2314,1.23105,1.2313,20700000.0
2009-09-02 10:36:00,1.2314,1.2315,1.2309,1.2312,334500000.0
2009-09-02 10:37:00,1.2313,1.2313,1.23035,1.2307,107300000.0
2009-09-02 10:38:00,1.2307,1.23075,1.2304,1.2305,42900000.0
2009-09-02 10:39:00,1.2305,1.2305,1.2303,1.2303,31600000.0
2009-09-02 10:40:00,1.2305,1.2305,1.23025,1.2303,42000000.0
2009-09-02 10:41:00,1.2303,1.23045,1.23025,1.23045,62800000.0
2009-09-02 10:42:00,1.23045,1.2307,1.2301,1.2301,24900000.0
2009-09-02 10:43:00,1.2301,1.23035,1.2301,1.23035,189100000.0
2009-09-02 10:44:00,1.2304,1.23085,1.2302,1.23085,84200000.0
2009-09-02 10:45:00,1.23085,1.2309,1.23035,1.2305,106900000.0
2009-09-02 10:46:00,1.2305,1.2311,1.2304,1.2308,82400000.0
2009-09-02 10:47:00,1.23095,1.23135,1.23085,1.231,61800000.0
2009-09-02 10:48:00,1.231,1.2314,1.2309,1.2312,118200000.0
2009-09-02 10:49:00,1.23125,1.2313,1.231,1.2312,19400000.0
2009-09-02 10:50:00,1.2313,1.2313,1.2312,1.2312,3000000.0
2009-09-02 10:51:00,1.23125,1.2313,1.23095,1.23115,79700000.0
2009-09-02 10:52:00,1.231,1.2312,1.231,1.231,28200000.0
2009-09-02 10:53:00,1.231,1.2311,1.231,1.23105,23200000.0
2009-09-02 10:54:00,1.23105,1.2314,1.231,1.23125,26900000.0
2009-09-02 10:55:00,1.2313,1.2314,1.2312,1.23125,25000000.0
2009-09-02 10:56:00,1.2313,1.2314,1.231,1.23125,202600000.0
2009-09-02 10:57:00,1.23125,1.2313,1.23105,1.2313,19800000.0
2009-09-02 10:58:00,1.2311,1.23125,1.23095,1.23125,45700000.0
2009-09-02 10:59:00,1.23125,1.23175,1.2312,1.2317,55600000.0
2009-09-02 11:00:00,1.2316,1.2317,1.23115,1.2314,101399999.0
2009-09-02 11:01:00,1.2314,1.2314,1.23115,1.23135,10600000.0
2009-09-02 11:02:00,1.23135,1.2315,1.2312,1.23125,35600000.0
2009-09-02 11:03:00,1.23125,1.23185,1.23105,1.23145,208399999.0
2009-09-02 11:04:00,1.23155,1.23165,1.2309,1.23105,24700000.0
2009-09-02 11:05:00,1.231,1.23135,1.231,1.23135,18200000.0
2009-09-02 11:06:00,1.23135,1.23145,1.23125,1.23125,28100000.0
2009-09-02 11:07:00,1.23125,1.2313,1.2309,1.2313,98300000.0
2009-09-02 11:08:00,1.2314,1.23195,1.2314,1.2317,91000000.0
2009-09-02 11:09:00,1.23165,1.2317,1.23145,1.2315,21000000.0
2009-09-02 11:10:00,1.2315,1.2315,1.2315,1.2315,16900000.0
2009-09-02 11:11:00,1.2315,1.2315,1.2315,1.2315,18000000.0
2009-09-02 11:12:00,1.2315,1.2315,1.23085,1.23125,73000000.0
2009-09-02 11:13:00,1.23125,1.23165,1.23125,1.23165,24700000.0
2009-09-02 11:14:00,1.23155,1.2317,1.2314,1.23155,18000000.0
2009-09-02 11:15:00,1.23145,1.23175,1.23145,1.23155,17300000.0
2009-09-02 11:16:00,1.2315,1.23165,1.2314,1.23165,13000000.0
2009-09-02 11:17:00,1.23155,1.23185,1.23155,1.2318,18100000.0
2009-09-02 11:18:00,1.2317,1.23215,1.2316,1.232,57200000.0
2009-09-02 11:19:00,1.232,1.2321,1.2314,1.23165,56200000.0
2009-09-02 11:20:00,1.23165,1.23175,1.23145,1.2315,61800000.0
2009-09-02 11:21:00,1.23155,1.23155,1.2315,1.2315,21000000.0
2009-09-02 11:22:00,1.2315,1.23155,1.2315,1.2315,31300000.0
2009-09-02 11:23:00,1.2315,1.2315,1.2311,1.2312,141100000.0
2009-09-02 11:24:00,1.23125,1.23195,1.2312,1.23195,243200000.0
2009-09-02 11:25:00,1.23195,1.23205,1.23135,1.2317,162000000.0
2009-09-02 11:26:00,1.2317,1.2319,1.2316,1.2318,11700000.0
2009-09-02 11:27:00,1.2312,1.2312,1.2312,1.2312,1000000.0
2009-09-02 11:28:00,1.2314,1.23165,1.2314,1.2316,15100000.0
2009-09-02 11:29:00,1.23165,1.23185,1.23155,1.23175,72100000.0
2009-09-02 11:30:00,1.2317,1.2318,1.2316,1.2316,60000000.0
2009-09-02 11:31:00,1.2316,1.23165,1.23155,1.23155,54300000.0
2009-09-02 11:32:00,1.2315,1.23175,1.2315,1.23175,40200000.0
2009-09-02 11:33:00,1.23175,1.2318,1.23105,1.2315,76600000.0
2009-09-02 11:34:00,1.2315,1.2315,1.231,1.2315,27700000.0
2009-09-02 11:35:00,1.2315,1.2315,1.23085,1.23145,26600000.0
2009-09-02 11:36:00,1.23145,1.2315,1.23085,1.23135,33600000.0
2009-09-02 11:37:00,1.2315,1.2315,1.23085,1.231,27900000.0
2009-09-02 11:38:00,1.231,1.2313,1.231,1.23105,115200000.0
2009-09-02 11:39:00,1.23115,1.2314,1.231,1.2314,132200000.0
2009-09-02 11:40:00,1.23115,1.23145,1.231,1.23115,18900000.0
2009-09-02 11:41:00,1.23105,1.23135,1.23095,1.2313,115000000.0
2009-09-02 11:42:00,1.2312,1.23135,1.23095,1.2313,190500000.0
2009-09-02 11:43:00,1.23105,1.2319,1.23095,1.23185,195200000.0
2009-09-02 11:44:00,1.23165,1.23195,1.2315,1.2315,119100000.0
2009-09-02 11:45:00,1.2315,1.2322,1.23145,1.2322,203700000.0
2009-09-02 11:46:00,1.2323,1.2323,1.2316,1.23185,146000000.0
2009-09-02 11:47:00,1.23165,1.2319,1.2315,1.2315,72300000.0
2009-09-02 11:48:00,1.2315,1.23165,1.2315,1.23165,47300000.0
2009-09-02 11:49:00,1.23165,1.232,1.2315,1.2319,83300000.0
2009-09-02 11:50:00,1.232,1.2322,1.2315,1.23175,132200000.0
2009-09-02 11:51:00,1.23185,1.23225,1.2315,1.2319,65100000.0
2009-09-02 11:52:00,1.23205,1.2324,1.23175,1.2322,85100000.0
2009-09-02 11:53:00,1.2322,1.23235,1.2322,1.23225,23200000.0
2009-09-02 11:54:00,1.23215,1.23235,1.23195,1.23235,35500000.0
2009-09-02 11:55:00,1.23235,1.23255,1.23195,1.232,119600000.0
2009-09-02 11:56:00,1.232,1.23245,1.232,1.23215,135500000.0
2009-09-02 11:57:00,1.2321,1.23235,1.232,1.23205,132000000.0
2009-09-02 11:58:00,1.2321,1.23235,1.232,1.23235,18200000.0
2009-09-02 11:59:00,1.2324,1.23265,1.23215,1.23225,102200000.0
2009-09-02 12:00:00,1.23225,1.2323,1.232,1.232,42300000.0
2009-09-02 12:01:00,1.232,1.23245,1.232,1.23225,40700000.0
2009-09-02 12:02:00,1.23225,1.23245,1.232,1.2321,49600000.0
2009-09-02 12:03:00,1.23215,1.23235,1.23205,1.23225,41900000.0
2009-09-02 12:04:00,1.2322,1.23225,1.23195,1.232,70600000.0
2009-09-02 12:05:00,1.232,1.23265,1.232,1.2326,61700000.0
2009-09-02 12:06:00,1.23255,1.23255,1.23225,1.2324,74600000.0
2009-09-02 12:07:00,1.2324,1.2326,1.2324,1.2326,21500000.0
2009-09-02 12:08:00,1.23265,1.23265,1.2321,1.23245,94400000.0
2009-09-02 12:09:00,1.23245,1.2326,1.23215,1.23235,124500000.0
2009-09-02 12:10:00,1.23235,1.23235,1.23205,1.2322,58700000.0
2009-09-02 12:11:00,1.2323,1.23235,1.232,1.23205,30800000.0
2009-09-02 12:12:00,1.2322,1.23245,1.2322,1.2324,53200000.0
2009-09-02 12:13:00,1.2323,1.2326,1.2321,1.2325,138500000.0
2009-09-02 12:14:00,1.23245,1.23275,1.23235,1.2325,102500000.0
2009-09-02 12:15:00,1.2325,1.2327,1.2325,1.23255,18000000.0
2009-09-02 12:16:00,1.2325,1.2325,1.2325,1.2325,22000000.0
2009-09-02 12:17:00,1.2325,1.2325,1.232,1.2325,37400000.0
2009-09-02 12:18:00,1.23185,1.232,1.23185,1.232,34400000.0
2009-09-02 12:19:00,1.232,1.2322,1.232,1.232,68700000.0
2009-09-02 12:20:00,1.232,1.2323,1.232,1.2322,45000000.0
2009-09-02 12:21:00,1.232,1.2324,1.232,1.2324,20000000.0
2009-09-02 12:22:00,1.23235,1.2328,1.23235,1.2326,46100000.0
2009-09-02 12:23:00,1.23265,1.2328,1.2325,1.23275,23700000.0
2009-09-02 12:24:00,1.23255,1.23265,1.23245,1.23265,20600000.0
2009-09-02 12:25:00,1.2327,1.233,1.23255,1.23255,62100000.0
2009-09-02 12:26:00,1.2325,1.23275,1.23225,1.23275,101000000.0
2009-09-02 12:27:00,1.2327,1.2327,1.23225,1.23265,55500000.0
2009-09-02 12:28:00,1.2327,1.23285,1.23255,1.2328,18100000.0
2009-09-02 12:29:00,1.23285,1.23295,1.23245,1.23245,25500000.0
2009-09-02 12:30:00,1.23255,1.2329,1.2325,1.2325,46800000.0
2009-09-02 12:31:00,1.2325,1.2329,1.2325,1.23275,29000000.0
2009-09-02 12:32:00,1.23285,1.23285,1.23245,1.2326,50300000.0
2009-09-02 12:33:00,1.23255,1.2327,1.2324,1.2325,63500000.0
2009-09-02 12:34:00,1.2325,1.2325,1.2319,1.2325,40700000.0
2009-09-02 12:35:00,1.2325,1.2325,1.2325,1.2325,8000000.0
2009-09-02 12:36:00,1.2325,1.2325,1.2325,1.2325,5000000.0
2009-09-02 12:37:00,1.2325,1.2325,1.2325,1.2325,9000000.0
2009-09-02 12:38:00,1.2325,1.2327,1.2325,1.23265,45500000.0
2009-09-02 12:39:00,1.2327,1.2327,1.2325,1.2325,31600000.0
2009-09-02 12:40:00,1.2325,1.2325,1.2325,1.2325,19000000.0
2009-09-02 12:41:00,1.2325,1.2325,1.23185,1.232,36200000.0
2009-09-02 12:42:00,1.232,1.232,1.232,1.232,41600000.0
2009-09-02 12:43:00,1.232,1.232,1.232,1.232,23400000.0
2009-09-02 12:44:00,1.232,1.232,1.232,1.232,15000000.0
2009-09-02 12:45:00,1.232,1.232,1.232,1.232,10000000.0
2009-09-02 12:46:00,1.232,1.232,1.232,1.232,14000000.0
2009-09-02 12:47:00,1.232,1.232,1.232,1.232,9000000.0
2009-09-02 12:48:00,1.232,1.23205,1.232,1.232,17300000.0
2009-09-02 12:49:00,1.232,1.23235,1.232,1.232,86600000.0
2009-09-02 12:50:00,1.232,1.2321,1.232,1.2321,34900000.0
2009-09-02 12:51:00,1.2322,1.2323,1.2319,1.232,24800000.0
2009-09-02 12:52:00,1.232,1.2321,1.232,1.232,17500000.0
2009-09-02 12:53:00,1.232,1.232,1.232,1.232,24000000.0
2009-09-02 12:54:00,1.232,1.232,1.232,1.232,16000000.0
2009-09-02 12:55:00,1.232,1.232,1.232,1.232,19000000.0
2009-09-02 12:56:00,1.232,1.23205,1.232,1.232,39300000.0
2009-09-02 12:57:00,1.232,1.232,1.232,1.232,27900000.0
2009-09-02 12:58:00,1.232,1.2325,1.232,1.2325,45100000.0
2009-09-02 12:59:00,1.2325,1.23275,1.23235,1.23275,60400000.0
2009-09-02 13:00:00,1.2327,1.23285,1.2327,1.23285,23500000.0
2009-09-02 13:01:00,1.23295,1.233,1.2325,1.2328,37700000.0
2009-09-02 13:02:00,1.2327,1.23275,1.23245,1.2325,127300000.0
2009-09-02 13:03:00,1.2325,1.2329,1.2325,1.2329,27000000.0
2009-09-02 13:04:00,1.2325,1.23315,1.2325,1.23285,93200000.0
2009-09-02 13:05:00,1.23285,1.23315,1.2327,1.23315,151600000.0
2009-09-02 13:06:00,1.23325,1.23325,1.2326,1.2329,120600000.0
2009-09-02 13:07:00,1.2329,1.23295,1.23265,1.2327,37300000.0
2009-09-02 13:08:00,1.2327,1.23305,1.2326,1.2329,52200000.0
2009-09-02 13:09:00,1.23295,1.23305,1.23265,1.23305,40400000.0
2009-09-02 13:10:00,1.23305,1.23325,1.2327,1.23285,48900000.0
2009-09-02 13:11:00,1.23295,1.23315,1.23275,1.23295,30400000.0
2009-09-02 13:12:00,1.23305,1.23325,1.23255,1.2329,55900000.0
2009-09-02 13:13:00,1.23295,1.23305,1.23265,1.2329,34900000.0
2009-09-02 13:14:00,1.2328,1.2328,1.2325,1.2325,71300000.0
2009-09-02 13:15:00,1.2325,1.23295,1.2325,1.23295,52400000.0
2009-09-02 13:16:00,1.23295,1.233,1.23245,1.2325,69300000.0
2009-09-02 13:17:00,1.2325,1.23255,1.2325,1.2325,8000000.0
2009-09-02 13:18:00,1.2325,1.2325,1.2325,1.2325,12000000.0
2009-09-02 13:19:00,1.2325,1.2325,1.2322,1.2322,29700000.0
2009-09-02 13:20:00,1.2322,1.23245,1.23215,1.2322,10700000.0
2009-09-02 13:21:00,1.2322,1.2322,1.2321,1.2321,13000000.0
2009-09-02 13:22:00,1.2321,1.2321,1.232,1.232,26300000.0
2009-09-02 13:23:00,1.232,1.232,1.232,1.232,33000000.0
2009-09-02 13:24:00,1.232,1.2323,1.2319,1.232,55100000.0
2009-09-02 13:25:00,1.232,1.2322,1.232,1.232,39800000.0
2009-09-02 13:26:00,1.232,1.23225,1.232,1.2321,20700000.0
2009-09-02 13:27:00,1.2321,1.23225,1.2321,1.23225,22600000.0
2009-09-02 13:28:00,1.2322,1.23235,1.23205,1.23225,53400000.0
2009-09-02 13:29:00,1.23215,1.23215,1.23205,1.2321,37700000.0
2009-09-02 13:30:00,1.2322,1.23235,1.232,1.23205,124100000.0
2009-09-02 13:31:00,1.2321,1.23225,1.232,1.23205,21900000.0
2009-09-02 13:32:00,1.23205,1.2321,1.232,1.232,11000000.0
2009-09-02 13:33:00,1.232,1.2324,1.232,1.2322,53200000.0
2009-09-02 13:34:00,1.23215,1.2324,1.232,1.23215,67300000.0
2009-09-02 13:35:00,1.23225,1.23245,1.23195,1.23245,89600000.0
2009-09-02 13:36:00,1.23235,1.2324,1.232,1.232,34000000.0
2009-09-02 13:37:00,1.232,1.23215,1.232,1.232,32500000.0
2009-09-02 13:38:00,1.232,1.2321,1.232,1.23205,35700000.0
2009-09-02 13:39:00,1.23205,1.2324,1.232,1.2321,56600000.0
2009-09-02 13:40:00,1.23215,1.2323,1.2319,1.232,49600000.0
2009-09-02 13:41:00,1.232,1.2322,1.23195,1.232,34000000.0
2009-09-02 13:42:00,1.232,1.232,1.232,1.232,5000000.0
2009-09-02 13:43:00,1.232,1.232,1.232,1.232,12000000.0
2009-09-02 13:44:00,1.232,1.232,1.232,1.232,13000000.0
2009-09-02 13:45:00,1.232,1.232,1.232,1.232,12000000.0
2009-09-02 13:46:00,1.2317,1.2322,1.2317,1.23205,99500000.0
2009-09-02 13:47:00,1.23205,1.2323,1.2319,1.232,137400000.0
2009-09-02 13:48:00,1.2321,1.2325,1.232,1.2325,68200000.0
2009-09-02 13:49:00,1.2325,1.2329,1.23225,1.2323,62000000.0
2009-09-02 13:50:00,1.23205,1.23265,1.232,1.232,151700000.0
2009-09-02 13:51:00,1.232,1.232,1.232,1.232,40500000.0
2009-09-02 13:52:00,1.232,1.232,1.23175,1.23195,48800000.0
2009-09-02 13:53:00,1.23195,1.232,1.2317,1.2319,44800000.0
2009-09-02 13:54:00,1.232,1.2321,1.2316,1.23185,108100000.0
2009-09-02 13:55:00,1.23165,1.23205,1.23155,1.23175,102600000.0
2009-09-02 13:56:00,1.2319,1.2323,1.2316,1.23185,111700000.0
2009-09-02 13:57:00,1.23165,1.2323,1.23165,1.2322,26700000.0
2009-09-02 13:58:00,1.2322,1.2324,1.2319,1.23235,45900000.0
2009-09-02 13:59:00,1.2324,1.23245,1.23205,1.23225,66400000.0
2009-09-02 14:00:00,1.23235,1.2326,1.23215,1.23255,129500000.0
2009-09-02 14:01:00,1.2326,1.2327,1.23215,1.23255,24700000.0
2009-09-02 14:02:00,1.2326,1.2327,1.2321,1.23235,154400000.0
2009-09-02 14:03:00,1.23235,1.23245,1.23195,1.232,130100000.0
2009-09-02 14:04:00,1.23205,1.2322,1.232,1.2322,43900000.0
2009-09-02 14:05:00,1.232,1.23205,1.232,1.232,46000000.0
2009-09-02 14:06:00,1.232,1.2322,1.232,1.2321,21000000.0
2009-09-02 14:07:00,1.2321,1.2322,1.232,1.2322,44200000.0
2009-09-02 14:08:00,1.2321,1.2322,1.232,1.23205,59000000.0
2009-09-02 14:09:00,1.2321,1.23235,1.2321,1.2322,28700000.0
2009-09-02 14:10:00,1.2322,1.23235,1.23195,1.23235,193000000.0
2009-09-02 14:11:00,1.23235,1.23285,1.232,1.23235,253500000.0
2009-09-02 14:12:00,1.2324,1.23295,1.23235,1.2326,312500000.0
2009-09-02 14:13:00,1.23255,1.23275,1.23245,1.2326,50500000.0
2009-09-02 14:14:00,1.23255,1.233,1.23245,1.23245,240100000.0
2009-09-02 14:15:00,1.23255,1.2333,1.2323,1.233,95600000.0
2009-09-02 14:16:00,1.233,1.2332,1.23235,1.23235,194900000.0
2009-09-02 14:17:00,1.2325,1.23275,1.2325,1.2325,87800000.0
2009-09-02 14:18:00,1.2325,1.23295,1.2324,1.23285,260400000.0
2009-09-02 14:19:00,1.2328,1.23325,1.23255,1.23325,271800000.0
2009-09-02 14:20:00,1.2333,1.23365,1.233,1.2334,247300000.0
2009-09-02 14:21:00,1.23335,1.2345,1.233,1.23425,188800000.0
2009-09-02 14:22:00,1.2343,1.2345,1.234,1.23415,75500000.0
2009-09-02 14:23:00,1.23425,1.23505,1.23405,1.23485,487400000.0
2009-09-02 14:24:00,1.23465,1.23615,1.23445,1.2358,318500000.0
2009-09-02 14:25:00,1.2357,1.23825,1.23565,1.2375,218800000.0
2009-09-02 14:26:00,1.2375,1.2378,1.23645,1.2365,282100000.0
2009-09-02 14:27:00,1.23655,1.2371,1.23595,1.2362,147500000.0
2009-09-02 14:28:00,1.2362,1.23705,1.23615,1.2365,297000000.0
2009-09-02 14:29:00,1.2365,1.23695,1.23635,1.23665,220499996.0
2009-09-02 14:30:00,1.23665,1.23665,1.2358,1.236,84700000.0
2009-09-02 14:31:00,1.236,1.2365,1.23595,1.2365,111100000.0
2009-09-02 14:32:00,1.2364,1.2366,1.2359,1.23595,129700000.0
2009-09-02 14:33:00,1.2359,1.2364,1.23585,1.236,85100000.0
2009-09-02 14:34:00,1.23605,1.23615,1.23585,1.23605,61600000.0
2009-09-02 14:35:00,1.23585,1.236,1.23585,1.2359,48900000.0
2009-09-02 14:36:00,1.2359,1.23665,1.2359,1.23665,66700000.0
2009-09-02 14:37:00,1.2364,1.2368,1.2362,1.23635,172600000.0
2009-09-02 14:38:00,1.23625,1.23645,1.23585,1.2361,102600000.0
2009-09-02 14:39:00,1.236,1.23615,1.236,1.236,51600000.0
2009-09-02 14:40:00,1.236,1.236,1.2356,1.2359,67000000.0
2009-09-02 14:41:00,1.2359,1.23595,1.2358,1.23595,72400000.0
2009-09-02 14:42:00,1.23605,1.23605,1.23585,1.2359,38700000.0
2009-09-02 14:43:00,1.2359,1.23595,1.2359,1.2359,47100000.0
2009-09-02 14:44:00,1.2359,1.2361,1.2359,1.23595,65900000.0
2009-09-02 14:45:00,1.23595,1.2364,1.2359,1.2364,61000000.0
2009-09-02 14:46:00,1.23645,1.2368,1.23615,1.2364,64300000.0
2009-09-02 14:47:00,1.2364,1.23745,1.23635,1.2373,212200000.0
2009-09-02 14:48:00,1.23745,1.23765,1.2365,1.23665,232800000.0
2009-09-02 14:49:00,1.2366,1.2367,1.23585,1.2361,157000000.0
2009-09-02 14:50:00,1.236,1.2362,1.2359,1.2359,46000000.0
2009-09-02 14:51:00,1.2359,1.2362,1.23585,1.2359,72200000.0
2009-09-02 14:52:00,1.2359,1.236,1.2359,1.2359,50000000.0
2009-09-02 14:53:00,1.2359,1.2359,1.2359,1.2359,58000000.0
2009-09-02 14:54:00,1.2359,1.2359,1.2358,1.23585,42000000.0
2009-09-02 14:55:00,1.2358,1.23595,1.2358,1.2358,35000000.0
2009-09-02 14:56:00,1.2358,1.23595,1.2358,1.2358,46000000.0
2009-09-02 14:57:00,1.2358,1.23645,1.2358,1.23635,128600000.0
2009-09-02 14:58:00,1.23625,1.23695,1.23625,1.23665,79900000.0
2009-09-02 14:59:00,1.23645,1.23705,1.2364,1.23695,65900000.0
2009-09-02 15:00:00,1.23705,1.2371,1.2364,1.2365,122500000.0
2009-09-02 15:01:00,1.2365,1.2368,1.23645,1.2365,88200000.0
2009-09-02 15:02:00,1.2365,1.2368,1.2364,1.23655,174300000.0
2009-09-02 15:03:00,1.23655,1.2369,1.23635,1.2365,124900000.0
2009-09-02 15:04:00,1.2368,1.23705,1.2361,1.2365,121000000.0
2009-09-02 15:05:00,1.2365,1.2365,1.23595,1.2361,69200000.0
2009-09-02 15:06:00,1.2361,1.23665,1.23605,1.2364,67400000.0
2009-09-02 15:07:00,1.23635,1.2368,1.23625,1.2363,49000000.0
2009-09-02 15:08:00,1.2364,1.23675,1.2363,1.23675,33000000.0
2009-09-02 15:09:00,1.2367,1.23685,1.23655,1.2367,13000000.0
2009-09-02 15:10:00,1.2366,1.2374,1.23635,1.23705,75800000.0
2009-09-02 15:11:00,1.2367,1.23735,1.23665,1.2372,97800000.0
2009-09-02 15:12:00,1.23725,1.23745,1.23695,1.237,69600000.0
2009-09-02 15:13:00,1.237,1.23735,1.23695,1.23715,49900000.0
2009-09-02 15:14:00,1.2371,1.23785,1.237,1.23725,93300000.0
2009-09-02 15:15:00,1.23735,1.2378,1.2372,1.2374,102100000.0
2009-09-02 15:16:00,1.23755,1.23915,1.23725,1.2389,144100000.0
2009-09-02 15:17:00,1.2389,1.2392,1.23805,1.23805,138800000.0
2009-09-02 15:18:00,1.2382,1.2384,1.23775,1.23805,141300000.0
2009-09-02 15:19:00,1.23805,1.23835,1.23795,1.238,154700000.0
2009-09-02 15:20:00,1.238,1.2381,1.23745,1.23765,157600000.0
2009-09-02 15:21:00,1.2377,1.23775,1.2374,1.23775,74600000.0
2009-09-02 15:22:00,1.23765,1.2381,1.23745,1.2378,66000000.0
2009-09-02 15:23:00,1.2379,1.2385,1.23775,1.2384,77200000.0
2009-09-02 15:24:00,1.2384,1.23885,1.2382,1.2384,52400000.0
2009-09-02 15:25:00,1.23855,1.239,1.23835,1.23895,86100000.0
2009-09-02 15:26:00,1.2388,1.23915,1.2383,1.2387,104200000.0
2009-09-02 15:27:00,1.23875,1.239,1.2383,1.2385,226800000.0
2009-09-02 15:28:00,1.23855,1.23875,1.2381,1.23815,130099999.0
2009-09-02 15:29:00,1.2383,1.2384,1.238,1.238,226400000.0
2009-09-02 15:30:00,1.238,1.2388,1.23795,1.2382,473300000.0
2009-09-02 15:31:00,1.23825,1.23895,1.238,1.23815,401600000.0
2009-09-02 15:32:00,1.23815,1.23845,1.2379,1.23805,153700000.0
2009-09-02 15:33:00,1.23815,1.23865,1.23795,1.23825,103700000.0
2009-09-02 15:34:00,1.2383,1.2386,1.238,1.2383,159900000.0
2009-09-02 15:35:00,1.23825,1.2384,1.2379,1.2379,195500000.0
2009-09-02 15:36:00,1.2379,1.2379,1.2378,1.2378,77000000.0
2009-09-02 15:37:00,1.2378,1.2382,1.2377,1.23795,105300000.0
2009-09-02 15:38:00,1.23795,1.23865,1.2378,1.2382,248899999.0
2009-09-02 15:39:00,1.23825,1.23855,1.238,1.23835,156000000.0
2009-09-02 15:40:00,1.23845,1.2389,1.2379,1.2381,162400000.0
2009-09-02 15:41:00,1.2381,1.2384,1.23775,1.2382,378900000.0
2009-09-02 15:42:00,1.2382,1.23845,1.2377,1.23785,178500000.0
2009-09-02 15:43:00,1.23795,1.23825,1.23775,1.238,76100000.0
2009-09-02 15:44:00,1.23795,1.23865,1.2376,1.23865,128900000.0
2009-09-02 15:45:00,1.2387,1.2389,1.23765,1.2381,194800000.0
2009-09-02 15:46:00,1.2381,1.2386,1.23775,1.238,161900000.0
2009-09-02 15:47:00,1.2379,1.23835,1.2378,1.23785,203400000.0
2009-09-02 15:48:00,1.2378,1.23845,1.23775,1.23815,112200000.0
2009-09-02 15:49:00,1.23815,1.2385,1.23775,1.2382,171800000.0
2009-09-02 15:50:00,1.2383,1.23915,1.2378,1.2381,165200000.0
2009-09-02 15:51:00,1.2381,1.23845,1.2378,1.23845,152900000.0
2009-09-02 15:52:00,1.23855,1.23865,1.2378,1.2383,113600000.0
2009-09-02 15:53:00,1.2383,1.2385,1.23775,1.2385,100900000.0
2009-09-02 15:54:00,1.2385,1.2387,1.2381,1.23815,84400000.0
2009-09-02 15:55:00,1.23825,1.2387,1.23805,1.23825,97800000.0
2009-09-02 15:56:00,1.23825,1.2383,1.2378,1.2378,95400000.0
2009-09-02 15:57:00,1.2378,1.2378,1.2377,1.2377,63000000.0
2009-09-02 15:58:00,1.2377,1.2377,1.2376,1.2376,45000000.0
2009-09-02 15:59:00,1.2376,1.23785,1.23745,1.2375,252100000.0
2009-09-02 16:00:00,1.2375,1.23825,1.23735,1.2375,260600000.0
2009-09-02 16:01:00,1.2375,1.23775,1.2374,1.2375,150100000.0
2009-09-02 16:02:00,1.2375,1.23765,1.2373,1.23735,142220000.0
2009-09-02 16:03:00,1.23735,1.23765,1.2373,1.2374,151920000.0
2009-09-02 16:04:00,1.2374,1.2374,1.23705,1.23725,93300000.0
2009-09-02 16:05:00,1.23735,1.23765,1.23695,1.237,193000000.0
2009-09-02 16:06:00,1.237,1.2378,1.23695,1.2374,223100000.0
2009-09-02 16:07:00,1.2373,1.23805,1.2371,1.2379,315099999.0
2009-09-02 16:08:00,1.23795,1.23795,1.2372,1.23735,233300000.0
2009-09-02 16:09:00,1.2374,1.23775,1.2369,1.2372,342700000.0
2009-09-02 16:10:00,1.23735,1.23765,1.23715,1.23745,105800000.0
2009-09-02 16:11:00,1.2375,1.2375,1.23695,1.23735,138200000.0
2009-09-02 16:12:00,1.23735,1.2376,1.23685,1.237,119200000.0
2009-09-02 16:13:00,1.237,1.23705,1.237,1.237,77300000.0
2009-09-02 16:14:00,1.237,1.2373,1.2369,1.237,94300000.0
2009-09-02 16:15:00,1.2371,1.23725,1.23695,1.237,76400000.0
2009-09-02 16:16:00,1.237,1.23715,1.237,1.2371,48600000.0
2009-09-02 16:17:00,1.23715,1.2372,1.23695,1.2372,64300000.0
2009-09-02 16:18:00,1.2372,1.2373,1.2371,1.23715,66400000.0
2009-09-02 16:19:00,1.2371,1.2371,1.237,1.2371,48000000.0
2009-09-02 16:20:00,1.2371,1.2371,1.2371,1.2371,45000000.0
2009-09-02 16:21:00,1.2371,1.2371,1.2371,1.2371,36000000.0
2009-09-02 16:22:00,1.2371,1.23725,1.2371,1.2371,65000000.0
2009-09-02 16:23:00,1.2371,1.23715,1.2371,1.2371,80000000.0
2009-09-02 16:24:00,1.2371,1.2371,1.2371,1.2371,60000000.0
2009-09-02 16:25:00,1.2371,1.2371,1.2371,1.2371,39000000.0
2009-09-02 16:26:00,1.2371,1.2371,1.237,1.237,36000000.0
2009-09-02 16:27:00,1.237,1.237,1.237,1.237,42000000.0
2009-09-02 16:28:00,1.237,1.237,1.237,1.237,42000000.0
2009-09-02 16:29:00,1.237,1.2374,1.2369,1.23725,56800000.0
2009-09-02 16:30:00,1.2373,1.23775,1.23705,1.2374,81600000.0
2009-09-02 16:31:00,1.23745,1.23785,1.23715,1.23745,116800000.0
2009-09-02 16:32:00,1.23745,1.23815,1.2372,1.2379,124000000.0
2009-09-02 16:33:00,1.23805,1.2381,1.2371,1.2375,176000000.0
2009-09-02 16:34:00,1.23735,1.2376,1.23695,1.2373,112600000.0
2009-09-02 16:35:00,1.23735,1.23755,1.23705,1.23715,88800000.0
2009-09-02 16:36:00,1.23715,1.23795,1.237,1.23775,117300000.0
2009-09-02 16:37:00,1.2379,1.2383,1.2375,1.2377,82800000.0
2009-09-02 16:38:00,1.23785,1.2384,1.23785,1.23825,98400000.0
2009-09-02 16:39:00,1.2382,1.23845,1.23795,1.238,69500000.0
2009-09-02 16:40:00,1.23815,1.2386,1.2376,1.238,122100000.0
2009-09-02 16:41:00,1.23795,1.23805,1.2376,1.23785,90900000.0
2009-09-02 16:42:00,1.23795,1.2384,1.2378,1.23815,104400000.0
2009-09-02 16:43:00,1.23815,1.23855,1.23755,1.238,153600000.0
2009-09-02 16:44:00,1.23805,1.2382,1.23745,1.23795,123700000.0
2009-09-02 16:45:00,1.2379,1.23865,1.2379,1.2383,68000000.0
2009-09-02 16:46:00,1.23835,1.23855,1.23805,1.23855,80000000.0
2009-09-02 16:47:00,1.23855,1.2388,1.2383,1.23865,56300000.0
2009-09-02 16:48:00,1.23875,1.23895,1.2384,1.23895,139500000.0
2009-09-02 16:49:00,1.23895,1.239,1.238,1.238,135100000.0
2009-09-02 16:50:00,1.23805,1.2388,1.23805,1.2388,83200000.0
2009-09-02 16:51:00,1.2388,1.2394,1.23845,1.23885,173000000.0
2009-09-02 16:52:00,1.2389,1.2395,1.23875,1.23915,102700000.0
2009-09-02 16:53:00,1.239,1.23935,1.23865,1.2391,160100000.0
2009-09-02 16:54:00,1.2391,1.23955,1.23895,1.23915,122100000.0
2009-09-02 16:55:00,1.23915,1.23985,1.2388,1.2391,157499999.0
2009-09-02 16:56:00,1.23925,1.23985,1.2388,1.2391,143900000.0
2009-09-02 16:57:00,1.23905,1.23955,1.2388,1.2393,138000000.0
2009-09-02 16:58:00,1.2394,1.2397,1.23915,1.23935,153000000.0
2009-09-02 16:59:00,1.2395,1.24065,1.2395,1.2402,183300000.0
2009-09-02 17:00:00,1.24025,1.24065,1.23925,1.23925,192200000.0
2009-09-02 17:01:00,1.23955,1.2401,1.23905,1.23935,179600000.0
2009-09-02 17:02:00,1.23935,1.2394,1.239,1.23915,70000000.0
2009-09-02 17:03:00,1.23915,1.2393,1.23895,1.239,96500000.0
2009-09-02 17:04:00,1.239,1.23915,1.23885,1.23895,131000000.0
2009-09-02 17:05:00,1.2389,1.2389,1.2388,1.2388,49800000.0
2009-09-02 17:06:00,1.2388,1.2391,1.2387,1.2387,75600000.0
2009-09-02 17:07:00,1.2387,1.2387,1.2375,1.2382,95460000.0
2009-09-02 17:08:00,1.2382,1.23845,1.2378,1.2381,103500000.0
2009-09-02 17:09:00,1.23815,1.23825,1.2376,1.238,136500000.0
2009-09-02 17:10:00,1.238,1.2384,1.2376,1.23765,97900000.0
2009-09-02 17:11:00,1.2376,1.238,1.23745,1.2378,123700000.0
2009-09-02 17:12:00,1.2378,1.23795,1.237,1.237,224000000.0
2009-09-02 17:13:00,1.237,1.23765,1.23695,1.23745,109400000.0
2009-09-02 17:14:00,1.23755,1.23775,1.237,1.23705,83600000.0
2009-09-02 17:15:00,1.23705,1.2373,1.23695,1.2372,81200000.0
2009-09-02 17:16:00,1.23725,1.23765,1.237,1.2376,94400000.0
2009-09-02 17:17:00,1.2377,1.2377,1.23715,1.2372,47600000.0
2009-09-02 17:18:00,1.2372,1.23755,1.23695,1.2373,52300000.0
2009-09-02 17:19:00,1.23735,1.23745,1.23695,1.23725,111300000.0
2009-09-02 17:20:00,1.23735,1.23755,1.23705,1.2373,57600000.0
2009-09-02 17:21:00,1.2373,1.23745,1.23695,1.23745,150200000.0
2009-09-02 17:22:00,1.2375,1.2375,1.23675,1.23685,142700000.0
2009-09-02 17:23:00,1.23685,1.23765,1.23655,1.2376,111000000.0
2009-09-02 17:24:00,1.23765,1.2378,1.2371,1.2376,113900000.0
2009-09-02 17:25:00,1.2377,1.2379,1.2371,1.23735,200400000.0
2009-09-02 17:26:00,1.23735,1.2377,1.2371,1.2372,106300000.0
2009-09-02 17:27:00,1.23715,1.2378,1.2371,1.23765,125000000.0
2009-09-02 17:28:00,1.23765,1.2378,1.23715,1.2373,100700000.0
2009-09-02 17:29:00,1.23725,1.23765,1.2372,1.2373,50000000.0
2009-09-02 17:30:00,1.2372,1.23745,1.23705,1.23725,174000000.0
2009-09-02 17:31:00,1.2373,1.2373,1.2371,1.2371,59100000.0
2009-09-02 17:32:00,1.2371,1.2371,1.23645,1.2371,99300000.0
2009-09-02 17:33:00,1.2371,1.2371,1.2371,1.2371,55000000.0
2009-09-02 17:34:00,1.2371,1.2374,1.2371,1.2374,96700000.0
2009-09-02 17:35:00,1.2374,1.2378,1.2372,1.23745,123000000.0
2009-09-02 17:36:00,1.23745,1.23765,1.23705,1.23755,134800000.0
2009-09-02 17:37:00,1.23755,1.2377,1.2371,1.23715,213700000.0
2009-09-02 17:38:00,1.2371,1.2374,1.2371,1.23715,205200000.0
2009-09-02 17:39:00,1.23715,1.2375,1.23705,1.23725,91800000.0
2009-09-02 17:40:00,1.23725,1.23725,1.2371,1.23725,36000000.0
2009-09-02 17:41:00,1.23705,1.23725,1.23705,1.2371,76500000.0
2009-09-02 17:42:00,1.2371,1.23785,1.23705,1.23745,193200000.0
2009-09-02 17:43:00,1.23745,1.238,1.2374,1.23795,125200000.0
2009-09-02 17:44:00,1.23795,1.2381,1.23755,1.2378,122100000.0
2009-09-02 17:45:00,1.2378,1.23825,1.23755,1.23825,184300000.0
2009-09-02 17:46:00,1.2383,1.2384,1.23765,1.23815,160900000.0
2009-09-02 17:47:00,1.23805,1.2386,1.23785,1.2384,173300000.0
2009-09-02 17:48:00,1.23835,1.2391,1.23815,1.23855,138400000.0
2009-09-02 17:49:00,1.2385,1.23855,1.23815,1.23835,58100000.0
2009-09-02 17:50:00,1.23835,1.23855,1.23815,1.23855,86800000.0
2009-09-02 17:51:00,1.2386,1.23925,1.2386,1.2388,107900000.0
2009-09-02 17:52:00,1.2388,1.23895,1.2387,1.23875,37500000.0
2009-09-02 17:53:00,1.23875,1.23875,1.23805,1.2383,141200000.0
2009-09-02 17:54:00,1.23835,1.2385,1.23795,1.2382,65800000.0
2009-09-02 17:55:00,1.2383,1.2386,1.23795,1.2381,114000000.0
2009-09-02 17:56:00,1.2382,1.2383,1.238,1.23825,98800000.0
2009-09-02 17:57:00,1.2381,1.2385,1.23805,1.23835,129300000.0
2009-09-02 17:58:00,1.2384,1.23855,1.238,1.2381,91800000.0
2009-09-02 17:59:00,1.23815,1.23835,1.238,1.23815,111900000.0
2009-09-02 18:00:00,1.2381,1.2386,1.2379,1.2381,195000000.0
2009-09-02 18:01:00,1.238,1.23855,1.23795,1.23845,158900000.0
2009-09-02 18:02:00,1.23855,1.2386,1.238,1.23805,101600000.0
2009-09-02 18:03:00,1.23805,1.23825,1.238,1.238,68300000.0
2009-09-02 18:04:00,1.238,1.2387,1.238,1.23825,125800000.0
2009-09-02 18:05:00,1.23825,1.2385,1.23795,1.23815,96200000.0
2009-09-02 18:06:00,1.23825,1.2391,1.23815,1.23875,107200000.0
2009-09-02 18:07:00,1.2388,1.23905,1.23875,1.23905,72400000.0
2009-09-02 18:08:00,1.239,1.2394,1.23885,1.2392,84400000.0
2009-09-02 18:09:00,1.2391,1.2392,1.23875,1.2388,80700000.0
2009-09-02 18:10:00,1.23895,1.23905,1.23875,1.23895,75000000.0
2009-09-02 18:11:00,1.2391,1.2397,1.23905,1.2395,127900000.0
2009-09-02 18:12:00,1.23945,1.2399,1.2392,1.2394,96500000.0
2009-09-02 18:13:00,1.2394,1.23975,1.2391,1.2393,104400000.0
2009-09-02 18:14:00,1.23935,1.2396,1.23925,1.23935,63600000.0
2009-09-02 18:15:00,1.23915,1.23985,1.23915,1.23975,87600000.0
2009-09-02 18:16:00,1.2395,1.2399,1.2395,1.2398,68100000.0
2009-09-02 18:17:00,1.2399,1.24015,1.23975,1.2401,63500000.0
2009-09-02 18:18:00,1.24,1.24015,1.2399,1.24005,43100000.0
2009-09-02 18:19:00,1.24005,1.24005,1.2394,1.24,58400000.0
2009-09-02 18:20:00,1.23995,1.24025,1.23945,1.23945,69300000.0
2009-09-02 18:21:00,1.23925,1.23955,1.2392,1.2393,61200000.0
2009-09-02 18:22:00,1.2393,1.2393,1.2391,1.2391,47000000.0
2009-09-02 18:23:00,1.2391,1.2393,1.2391,1.2393,42500000.0
2009-09-02 18:24:00,1.23935,1.2394,1.23925,1.23925,26400000.0
2009-09-02 18:25:00,1.2393,1.23955,1.2393,1.23955,30100000.0
2009-09-02 18:26:00,1.23955,1.2399,1.23955,1.23965,50300000.0
2009-09-02 18:27:00,1.23965,1.23965,1.2391,1.23935,73900000.0
2009-09-02 18:28:00,1.2394,1.2396,1.23915,1.23945,61300000.0
2009-09-02 18:29:00,1.2395,1.2397,1.2395,1.23965,19600000.0
2009-09-02 18:30:00,1.23965,1.23985,1.2392,1.2398,55500000.0
2009-09-02 18:31:00,1.2398,1.2401,1.2395,1.2401,38300000.0
2009-09-02 18:32:00,1.24005,1.2403,1.23975,1.24,12700000.0
2009-09-02 18:33:00,1.24005,1.24025,1.23985,1.23985,39100000.0
2009-09-02 18:34:00,1.23985,1.24005,1.2394,1.23995,68900000.0
2009-09-02 18:35:00,1.23995,1.24,1.23965,1.2399,58700000.0
2009-09-02 18:36:00,1.2399,1.24025,1.23975,1.23995,121100000.0
2009-09-02 18:37:00,1.23985,1.2404,1.23975,1.24025,74200000.0
2009-09-02 18:38:00,1.2404,1.24055,1.2399,1.2399,78100000.0
2009-09-02 18:39:00,1.2399,1.24025,1.23955,1.24005,131300000.0
2009-09-02 18:40:00,1.24015,1.24105,1.2398,1.24055,84700000.0
2009-09-02 18:41:00,1.2405,1.241,1.23955,1.24025,101400000.0
2009-09-02 18:42:00,1.2402,1.2412,1.2399,1.2405,92000000.0
2009-09-02 18:43:00,1.24055,1.24095,1.2402,1.2403,73200000.0
2009-09-02 18:44:00,1.2403,1.2407,1.24015,1.2407,52600000.0
2009-09-02 18:45:00,1.24045,1.24085,1.2403,1.24035,78300000.0
2009-09-02 18:46:00,1.24045,1.24135,1.24,1.2401,169200000.0
2009-09-02 18:47:00,1.2401,1.24045,1.2394,1.2397,182700000.0
2009-09-02 18:48:00,1.2398,1.24005,1.2394,1.24,135900000.0
2009-09-02 18:49:00,1.24,1.24,1.2394,1.2395,127200000.0
2009-09-02 18:50:00,1.2395,1.23965,1.23845,1.23905,156500000.0
2009-09-02 18:51:00,1.2391,1.23925,1.23845,1.23895,92900000.0
2009-09-02 18:52:00,1.239,1.23935,1.2389,1.23925,78100000.0
2009-09-02 18:53:00,1.23925,1.23935,1.2389,1.23935,135500000.0
2009-09-02 18:54:00,1.23945,1.2398,1.2392,1.2396,155700000.0
2009-09-02 18:55:00,1.2397,1.24,1.23945,1.23965,84300000.0
2009-09-02 18:56:00,1.23975,1.2401,1.2393,1.2398,201700000.0
2009-09-02 18:57:00,1.23965,1.23965,1.23845,1.23885,151900000.0
2009-09-02 18:58:00,1.23885,1.23885,1.2383,1.2386,121300000.0
2009-09-02 18:59:00,1.23855,1.23875,1.23845,1.2385,79400000.0
2009-09-02 19:00:00,1.2385,1.2386,1.2385,1.2385,64500000.0
2009-09-02 19:01:00,1.2385,1.2385,1.2384,1.2385,30400000.0
2009-09-02 19:02:00,1.2384,1.23895,1.2384,1.2386,113800000.0
2009-09-02 19:03:00,1.2387,1.2397,1.2387,1.23895,109000000.0
2009-09-02 19:04:00,1.2388,1.23905,1.2386,1.239,66800000.0
2009-09-02 19:05:00,1.239,1.239,1.23835,1.2385,33100000.0
2009-09-02 19:06:00,1.2385,1.23865,1.2385,1.2385,59700000.0
2009-09-02 19:07:00,1.2385,1.23875,1.2384,1.2386,75500000.0
2009-09-02 19:08:00,1.23865,1.23915,1.23835,1.23835,102800000.0
2009-09-02 19:09:00,1.2385,1.2393,1.23835,1.23915,107400000.0
2009-09-02 19:10:00,1.23905,1.23925,1.23845,1.23915,82700000.0
2009-09-02 19:11:00,1.23905,1.23965,1.2389,1.239,86400000.0
2009-09-02 19:12:00,1.239,1.239,1.239,1.239,15000000.0
2009-09-02 19:13:00,1.239,1.239,1.239,1.239,29000000.0
2009-09-02 19:14:00,1.239,1.239,1.2389,1.239,28800000.0
2009-09-02 19:15:00,1.239,1.239,1.239,1.239,33000000.0
2009-09-02 19:16:00,1.239,1.239,1.23835,1.2387,54400000.0
2009-09-02 19:17:00,1.2387,1.239,1.23835,1.23865,54600000.0
2009-09-02 19:18:00,1.23865,1.23885,1.2386,1.23885,17100000.0
2009-09-02 19:19:00,1.2389,1.2391,1.23845,1.2388,55200000.0
2009-09-02 19:20:00,1.23885,1.2392,1.23845,1.2386,95900000.0
2009-09-02 19:21:00,1.23865,1.23915,1.23845,1.2388,74800000.0
2009-09-02 19:22:00,1.2386,1.2391,1.23845,1.2387,76100000.0
2009-09-02 19:23:00,1.23865,1.23885,1.23865,1.23875,42500000.0
2009-09-02 19:24:00,1.23875,1.2391,1.23875,1.2391,23200000.0
2009-09-02 19:25:00,1.2391,1.2395,1.2391,1.23925,18600000.0
2009-09-02 19:26:00,1.23925,1.23925,1.2389,1.239,33000000.0
2009-09-02 19:27:00,1.23905,1.2393,1.23885,1.2391,30400000.0
2009-09-02 19:28:00,1.2391,1.23915,1.2389,1.23915,16800000.0
2009-09-02 19:29:00,1.23895,1.239,1.23875,1.23875,15300000.0
2009-09-02 19:30:00,1.23885,1.23885,1.2386,1.23865,33500000.0
2009-09-02 19:31:00,1.23865,1.2388,1.2386,1.2387,10200000.0
2009-09-02 19:32:00,1.2386,1.23875,1.23855,1.2386,21700000.0
2009-09-02 19:33:00,1.23865,1.2391,1.23865,1.23905,46100000.0
2009-09-02 19:34:00,1.23905,1.2395,1.23905,1.23935,17600000.0
2009-09-02 19:35:00,1.2394,1.2396,1.23915,1.2394,59100000.0
2009-09-02 19:36:00,1.23945,1.2397,1.23925,1.23945,62000000.0
2009-09-02 19:37:00,1.2396,1.2397,1.23935,1.23945,25000000.0
2009-09-02 19:38:00,1.2395,1.23975,1.2392,1.23975,40900000.0
2009-09-02 19:39:00,1.2395,1.2397,1.2393,1.23935,54200000.0
2009-09-02 19:40:00,1.23945,1.24,1.23935,1.2399,48300000.0
2009-09-02 19:41:00,1.23995,1.2401,1.23925,1.2397,51300000.0
2009-09-02 19:42:00,1.23975,1.23995,1.23965,1.2399,27000000.0
2009-09-02 19:43:00,1.23995,1.24005,1.23955,1.23965,30200000.0
2009-09-02 19:44:00,1.23965,1.24025,1.23965,1.23965,50400000.0
2009-09-02 19:45:00,1.2397,1.23975,1.2394,1.2396,32300000.0
2009-09-02 19:46:00,1.2396,1.2402,1.2396,1.24015,32800000.0
2009-09-02 19:47:00,1.2401,1.24065,1.23985,1.2403,59200000.0
2009-09-02 19:48:00,1.24035,1.2406,1.24005,1.2402,46700000.0
2009-09-02 19:49:00,1.24025,1.24025,1.23995,1.24,13400000.0
2009-09-02 19:50:00,1.24,1.24005,1.2398,1.23985,25700000.0
2009-09-02 19:51:00,1.2399,1.24,1.2399,1.24,8000000.0
2009-09-02 19:52:00,1.24,1.2401,1.23975,1.2401,44000000.0
2009-09-02 19:53:00,1.2401,1.2405,1.23995,1.24045,27900000.0
2009-09-02 19:54:00,1.24035,1.24035,1.23975,1.24015,40300000.0
2009-09-02 19:55:00,1.24005,1.24005,1.24,1.24,15400000.0
2009-09-02 19:56:00,1.23995,1.24,1.2395,1.23955,19600000.0
2009-09-02 19:57:00,1.23955,1.23955,1.23935,1.23945,39600000.0
2009-09-02 19:58:00,1.23945,1.2404,1.2393,1.24035,91000000.0
2009-09-02 19:59:00,1.23935,1.24015,1.23895,1.23935,156670000.0
2009-09-02 20:00:00,1.23945,1.23985,1.23895,1.23985,126390000.0
2009-09-02 20:01:00,1.2398,1.24005,1.23925,1.23925,50700000.0
2009-09-02 20:02:00,1.2392,1.23925,1.23895,1.2392,60240000.0
2009-09-02 20:03:00,1.2391,1.2397,1.23905,1.23955,118100000.0
2009-09-02 20:04:00,1.23955,1.24015,1.2395,1.24,59700000.0
2009-09-02 20:05:00,1.24,1.24025,1.24,1.24025,45400000.0
2009-09-02 20:06:00,1.2403,1.2403,1.23995,1.2403,84200000.0
2009-09-02 20:07:00,1.2401,1.24065,1.2395,1.24005,82700000.0
2009-09-02 20:08:00,1.24,1.2403,1.23995,1.2403,53100000.0
2009-09-02 20:09:00,1.24035,1.24035,1.2399,1.2403,83800000.0
2009-09-02 20:10:00,1.24035,1.24055,1.24025,1.2404,16000000.0
2009-09-02 20:11:00,1.2405,1.24115,1.24,1.24065,90200000.0
2009-09-02 20:12:00,1.2409,1.24125,1.2406,1.24105,44100000.0
2009-09-02 20:13:00,1.2411,1.2412,1.24005,1.2401,95400000.0
2009-09-02 20:14:00,1.2401,1.24055,1.24,1.24055,45300000.0
2009-09-02 20:15:00,1.24055,1.2407,1.2402,1.24035,104800000.0
2009-09-02 20:16:00,1.24035,1.24065,1.24,1.2406,77800000.0
2009-09-02 20:17:00,1.24065,1.24065,1.2399,1.2399,57800000.0
2009-09-02 20:18:00,1.2399,1.23995,1.2398,1.23985,34000000.0
2009-09-02 20:19:00,1.24005,1.2404,1.24,1.24035,34900000.0
2009-09-02 20:20:00,1.2404,1.2409,1.2404,1.2408,37700000.0
2009-09-02 20:21:00,1.2407,1.2408,1.2404,1.2405,24300000.0
2009-09-02 20:22:00,1.24045,1.24045,1.24015,1.2402,15000000.0
2009-09-02 20:23:00,1.24025,1.24035,1.24015,1.2402,16000000.0
2009-09-02 20:24:00,1.24015,1.24045,1.23995,1.24045,50700000.0
2009-09-02 20:25:00,1.2404,1.2405,1.2401,1.24045,73300000.0
2009-09-02 20:26:00,1.2405,1.2405,1.24015,1.24045,45100000.0
2009-09-02 20:27:00,1.24045,1.24075,1.24025,1.24045,82900000.0
2009-09-02 20:28:00,1.2402,1.2408,1.24015,1.2406,56600000.0
2009-09-02 20:29:00,1.24055,1.24075,1.24045,1.24075,38900000.0
2009-09-02 20:30:00,1.2407,1.2412,1.2405,1.2412,42100000.0
2009-09-02 20:31:00,1.24125,1.24135,1.24025,1.2404,38300000.0
2009-09-02 20:32:00,1.2404,1.2405,1.24025,1.2403,27200000.0
2009-09-02 20:33:00,1.2403,1.2405,1.24025,1.2405,37300000.0
2009-09-02 20:34:00,1.2405,1.24065,1.24015,1.24065,90300000.0
2009-09-02 20:35:00,1.24065,1.2408,1.24015,1.2402,30400000.0
2009-09-02 20:36:00,1.2402,1.2402,1.2401,1.2401,6000000.0
2009-09-02 20:37:00,1.2401,1.24025,1.2401,1.24025,27400000.0
2009-09-02 20:38:00,1.24015,1.24025,1.24,1.2401,23500000.0
2009-09-02 20:39:00,1.2401,1.2401,1.24,1.24,29700000.0
2009-09-02 20:40:00,1.24,1.24035,1.24,1.2403,45300000.0
2009-09-02 20:41:00,1.24035,1.24065,1.2403,1.2403,29000000.0
2009-09-02 20:42:00,1.2404,1.24075,1.2404,1.24065,28300000.0
2009-09-02 20:43:00,1.24045,1.24115,1.24045,1.24115,70400000.0
2009-09-02 20:44:00,1.2412,1.2412,1.24055,1.24065,79300000.0
2009-09-02 20:45:00,1.24065,1.2407,1.24025,1.24055,61800000.0
2009-09-02 20:46:00,1.24055,1.24105,1.24055,1.2408,19000000.0
2009-09-02 20:47:00,1.24065,1.24085,1.24065,1.24085,12700000.0
2009-09-02 20:48:00,1.2409,1.241,1.2409,1.241,5000000.0
2009-09-02 20:49:00,1.2408,1.24105,1.24065,1.24105,30500000.0
2009-09-02 20:50:00,1.2409,1.2414,1.24065,1.24115,63700000.0
2009-09-02 20:51:00,1.2411,1.24135,1.24065,1.2408,82400000.0
2009-09-02 20:52:00,1.24095,1.24105,1.24055,1.241,76100000.0
2009-09-02 20:53:00,1.2409,1.24135,1.24055,1.2409,100900000.0
2009-09-02 20:54:00,1.241,1.2412,1.24055,1.2406,47400000.0
2009-09-02 20:55:00,1.2406,1.24065,1.2406,1.24065,15000000.0
2009-09-02 20:56:00,1.2406,1.24095,1.24055,1.2406,42100000.0
2009-09-02 20:57:00,1.2407,1.2407,1.24045,1.2405,54000000.0
2009-09-02 20:58:00,1.2405,1.2405,1.2405,1.2405,17000000.0
2009-09-02 20:59:00,1.2405,1.2405,1.2396,1.2399,26000000.0
2009-09-02 21:00:00,1.2399,1.2403,1.2398,1.23985,69300000.0
2009-09-02 21:01:00,1.23965,1.2399,1.23965,1.2399,18400000.0
2009-09-02 21:02:00,1.2397,1.24005,1.2397,1.23995,39700000.0
2009-09-02 21:03:00,1.2399,1.24005,1.2398,1.2399,23200000.0
2009-09-02 21:04:00,1.2398,1.2399,1.2394,1.2396,60800000.0
2009-09-02 21:05:00,1.2396,1.23995,1.23935,1.23985,56300000.0
2009-09-02 21:06:00,1.24,1.2403,1.2398,1.24025,41500000.0
2009-09-02 21:07:00,1.2403,1.2405,1.2402,1.2405,27900000.0
2009-09-02 21:08:00,1.24065,1.2408,1.2403,1.2408,51400000.0
2009-09-02 21:09:00,1.2408,1.2408,1.2406,1.24065,333800000.0
2009-09-02 21:10:00,1.24045,1.24065,1.24035,1.2405,36300000.0
2009-09-02 21:11:00,1.24035,1.24065,1.23995,1.24035,67900000.0
2009-09-02 21:12:00,1.24035,1.2408,1.24035,1.24045,53800000.0
2009-09-02 21:13:00,1.2405,1.241,1.2404,1.24065,124800000.0
2009-09-02 21:14:00,1.24045,1.2406,1.2403,1.2405,26800000.0
2009-09-02 21:15:00,1.2405,1.2405,1.2401,1.2402,16000000.0
2009-09-02 21:16:00,1.24,1.24095,1.24,1.24095,89600000.0
2009-09-02 21:17:00,1.24095,1.24095,1.23975,1.2399,400500000.0
2009-09-02 21:18:00,1.24,1.24025,1.23995,1.24005,19100000.0
2009-09-02 21:19:00,1.24005,1.24075,1.24005,1.24045,249800000.0
2009-09-02 21:20:00,1.24045,1.2406,1.2401,1.2403,80200000.0
2009-09-02 21:21:00,1.2403,1.2403,1.2403,1.2403,3500000.0
2009-09-02 21:22:00,1.2403,1.2405,1.23935,1.2405,145200000.0
2009-09-02 21:23:00,1.2405,1.24065,1.24005,1.24055,54300000.0
2009-09-02 21:24:00,1.2403,1.24035,1.2399,1.23995,38800000.0
2009-09-02 21:25:00,1.23975,1.23995,1.23955,1.2396,28800000.0
2009-09-02 21:26:00,1.23975,1.23975,1.2392,1.2394,76830000.0
2009-09-02 21:27:00,1.23955,1.2398,1.2395,1.23975,28800000.0
2009-09-02 21:28:00,1.23985,1.2399,1.23955,1.2399,40100000.0
2009-09-02 21:29:00,1.2399,1.24015,1.2394,1.23995,232300000.0
2009-09-02 21:30:00,1.23995,1.2402,1.2395,1.2399,134600000.0
2009-09-02 21:31:00,1.2399,1.24005,1.2395,1.2398,170600000.0
2009-09-02 21:32:00,1.2396,1.2397,1.2392,1.2392,69600000.0
2009-09-02 21:33:00,1.23925,1.24065,1.23925,1.2403,68300000.0
2009-09-02 21:34:00,1.2403,1.24045,1.2398,1.24035,49600000.0
2009-09-02 21:35:00,1.24035,1.2407,1.2401,1.24045,57600000.0
2009-09-02 21:36:00,1.24045,1.24045,1.24045,1.24045,14400000.0
2009-09-02 21:37:00,1.24045,1.241,1.2403,1.24055,57100000.0
2009-09-02 21:38:00,1.2406,1.2406,1.24035,1.24055,35500000.0
2009-09-02 21:39:00,1.2406,1.2409,1.2403,1.24055,62400000.0
2009-09-02 21:40:00,1.2406,1.24075,1.2406,1.24075,6700000.0
2009-09-02 21:41:00,1.24075,1.24075,1.24055,1.2406,138500000.0
2009-09-02 21:42:00,1.2406,1.2406,1.2406,1.2406,16000000.0
2009-09-02 21:43:00,1.2406,1.2406,1.23965,1.2399,71400000.0
2009-09-02 21:44:00,1.2399,1.24065,1.2399,1.24045,93100000.0
2009-09-02 21:45:00,1.24045,1.24045,1.23995,1.24025,105200000.0
2009-09-02 21:46:00,1.2403,1.2403,1.2395,1.23975,105900000.0
2009-09-02 21:47:00,1.2399,1.2401,1.23945,1.24,106000000.0
2009-09-02 21:48:00,1.24,1.24,1.23975,1.2398,63900000.0
2009-09-02 21:49:00,1.2398,1.2401,1.23945,1.2395,81700000.0
2009-09-02 21:50:00,1.2395,1.24025,1.23945,1.24025,42400000.0
2009-09-02 21:51:00,1.24025,1.2403,1.24,1.2401,57300000.0
2009-09-02 21:52:00,1.2401,1.2401,1.23935,1.23985,88000000.0
2009-09-02 21:53:00,1.2397,1.23995,1.2397,1.23995,10500000.0
2009-09-02 21:54:00,1.2399,1.2399,1.2392,1.2393,375060000.0
2009-09-02 21:55:00,1.2392,1.2392,1.2392,1.2392,498960000.0
2009-09-02 21:56:00,1.2392,1.2394,1.2392,1.2392,163120000.0
2009-09-02 21:57:00,1.2392,1.2392,1.2392,1.2392,167670000.0
2009-09-02 21:58:00,1.2392,1.2392,1.2392,1.2392,162000000.0
2009-09-02 21:59:00,1.2392,1.2392,1.23825,1.2392,417750000.0
2009-09-02 22:00:00,1.2392,1.23935,1.2392,1.23935,164980000.0
2009-09-02 22:01:00,1.2392,1.23935,1.2392,1.2392,62330000.0
2009-09-02 22:02:00,1.2392,1.23935,1.2392,1.2392,144820000.0
2009-09-02 22:03:00,1.2392,1.2396,1.2392,1.23925,37550000.0
2009-09-02 22:04:00,1.23925,1.23925,1.2392,1.2392,59720000.0
2009-09-02 22:05:00,1.2392,1.2394,1.2392,1.2394,79340000.0
2009-09-02 22:06:00,1.2395,1.2397,1.2392,1.2395,37580000.0
2009-09-02 22:07:00,1.23955,1.23955,1.23935,1.2394,8000000.0
2009-09-02 22:08:00,1.2392,1.2394,1.2392,1.2392,83950000.0
2009-09-02 22:09:00,1.2392,1.2392,1.2392,1.2392,167670000.0
2009-09-02 22:10:00,1.2392,1.2392,1.23865,1.2388,59190000.0
2009-09-02 22:11:00,1.2389,1.2391,1.2388,1.2388,36200000.0
2009-09-02 22:12:00,1.2388,1.23905,1.2388,1.2389,40000000.0
2009-09-02 22:13:00,1.2389,1.2391,1.23875,1.23875,54300000.0
2009-09-02 22:14:00,1.2388,1.2392,1.2387,1.23895,59600000.0
2009-09-02 22:15:00,1.23875,1.23885,1.23875,1.2388,29600000.0
2009-09-02 22:16:00,1.2388,1.23885,1.2388,1.2388,30000000.0
2009-09-02 22:17:00,1.2388,1.23905,1.2388,1.23885,36700000.0
2009-09-02 22:18:00,1.239,1.239,1.23875,1.2388,59100000.0
2009-09-02 22:19:00,1.2388,1.239,1.23875,1.23875,32800000.0
2009-09-02 22:20:00,1.2388,1.2388,1.2388,1.2388,19200000.0
2009-09-02 22:21:00,1.2388,1.23885,1.2388,1.23885,12600000.0
2009-09-02 22:22:00,1.23885,1.23895,1.2388,1.2388,43600000.0
2009-09-02 22:23:00,1.23885,1.23885,1.2388,1.2388,21000000.0
2009-09-02 22:24:00,1.2388,1.2388,1.2388,1.2388,4800000.0
2009-09-02 22:25:00,1.2388,1.2388,1.2388,1.2388,7200000.0
2009-09-02 22:26:00,1.2388,1.2388,1.2388,1.2388,2400000.0
2009-09-02 22:27:00,1.23778,1.2379,1.23778,1.2379,14200000.0
2009-09-02 22:28:00,1.23785,1.23786,1.23773,1.23775,14200000.0
2009-09-02 22:29:00,1.23776,1.23786,1.23774,1.23777,14200000.0
2009-09-02 22:30:00,1.2388,1.23885,1.2388,1.23885,14200000.0
2009-09-02 22:31:00,1.23885,1.23885,1.2388,1.2388,12800000.0
2009-09-02 22:32:00,1.2388,1.2388,1.2388,1.2388,3600000.0
2009-09-02 22:33:00,1.2388,1.2389,1.2388,1.2389,10000000.0
2009-09-02 22:34:00,1.2389,1.2389,1.2388,1.2388,5500000.0
2009-09-02 22:35:00,1.2388,1.2388,1.2388,1.2388,9600000.0
2009-09-02 22:36:00,1.23718,1.23725,1.23718,1.23725,27700000.0
2009-09-02 22:37:00,1.2388,1.2388,1.23755,1.2388,27700000.0
2009-09-02 22:38:00,1.2388,1.2388,1.2387,1.2387,14300000.0
2009-09-02 22:39:00,1.2388,1.2388,1.2383,1.2388,33400000.0
2009-09-02 22:40:00,1.2388,1.2388,1.2388,1.2388,22800000.0
2009-09-02 22:41:00,1.2388,1.2388,1.2388,1.2388,15600000.0
2009-09-02 22:42:00,1.2388,1.2388,1.2388,1.2388,1200000.0
2009-09-02 22:43:00,1.2388,1.2393,1.2388,1.23915,213400000.0
2009-09-02 22:44:00,1.23915,1.23915,1.2389,1.23895,535200000.0
2009-09-02 22:45:00,1.23895,1.23915,1.2387,1.2387,358000000.0
2009-09-02 22:46:00,1.2388,1.2388,1.2388,1.2388,3600000.0
2009-09-02 22:47:00,1.2388,1.2388,1.2388,1.2388,1200000.0
2009-09-02 22:48:00,1.2388,1.23885,1.2388,1.2388,30800000.0
2009-09-02 22:49:00,1.23895,1.239,1.23895,1.239,390400000.0
2009-09-02 22:50:00,1.239,1.23915,1.2387,1.2388,296300000.0
2009-09-02 22:51:00,1.2388,1.23915,1.2387,1.2388,299000000.0
2009-09-02 22:52:00,1.2388,1.2388,1.2387,1.2387,201100000.0
2009-09-02 22:53:00,1.2388,1.239,1.2387,1.239,193700000.0
2009-09-02 22:54:00,1.23895,1.23895,1.23875,1.2388,22000000.0
2009-09-02 22:55:00,1.2388,1.2388,1.2388,1.2388,81700000.0
2009-09-02 22:56:00,1.2388,1.2388,1.2387,1.2387,247100000.0
2009-09-02 22:57:00,1.2387,1.2387,1.2387,1.2387,5400000.0
2009-09-02 22:58:00,1.2387,1.2387,1.238,1.23805,8600000.0
2009-09-02 22:59:00,1.23815,1.2382,1.23815,1.23815,52700000.0
2009-09-02 23:00:00,1.2384,1.23885,1.2373,1.2373,116000000.0
2009-09-02 23:01:00,1.23735,1.23815,1.23735,1.2376,32900000.0
2009-09-02 23:02:00,1.23785,1.23815,1.23785,1.2381,200900000.0
2009-09-02 23:03:00,1.2381,1.23875,1.23775,1.23875,193700000.0
2009-09-02 23:04:00,1.23875,1.2393,1.23845,1.2392,176400000.0
2009-09-02 23:05:00,1.2392,1.2395,1.239,1.23935,226900000.0
2009-09-02 23:06:00,1.23935,1.23945,1.23935,1.23935,199000000.0
2009-09-02 23:07:00,1.23935,1.23935,1.2393,1.2393,297100000.0
2009-09-02 23:08:00,1.2393,1.24025,1.2393,1.24025,264100000.0
2009-09-02 23:09:00,1.24025,1.24025,1.23815,1.239,166000000.0
2009-09-02 23:10:00,1.239,1.2398,1.23885,1.2392,200900000.0
2009-09-02 23:11:00,1.2392,1.23935,1.2392,1.23935,198000000.0
2009-09-02 23:12:00,1.23935,1.23935,1.2389,1.23895,227800000.0
2009-09-02 23:13:00,1.23895,1.2395,1.2389,1.23945,204900000.0
2009-09-02 23:14:00,1.23945,1.2396,1.2389,1.2394,200800000.0
2009-09-02 23:15:00,1.2394,1.2395,1.239,1.23945,203700000.0
2009-09-02 23:16:00,1.23945,1.23975,1.23945,1.23955,188000000.0
2009-09-02 23:17:00,1.23955,1.23955,1.2392,1.23935,220000000.0
2009-09-02 23:18:00,1.23935,1.23935,1.23925,1.23925,196000000.0
2009-09-02 23:19:00,1.23925,1.23925,1.23925,1.23925,175000000.0
2009-09-02 23:20:00,1.23925,1.2394,1.23925,1.23935,178600000.0
2009-09-02 23:21:00,1.23935,1.23935,1.23925,1.23925,181000000.0
2009-09-02 23:22:00,1.23925,1.23965,1.23925,1.2394,190000000.0
2009-09-02 23:23:00,1.2394,1.2395,1.239,1.23935,32900000.0
2009-09-02 23:24:00,1.23925,1.23925,1.23925,1.23925,99000000.0
2009-09-02 23:25:00,1.23925,1.23925,1.23925,1.23925,197000000.0
2009-09-02 23:26:00,1.23925,1.2393,1.2392,1.2393,188000000.0
2009-09-02 23:27:00,1.23935,1.23955,1.23905,1.23955,29000000.0
2009-09-02 23:28:00,1.23955,1.23955,1.2393,1.23935,47000000.0
2009-09-02 23:29:00,1.2391,1.2393,1.23885,1.23885,102000000.0
2009-09-02 23:30:00,1.2389,1.2393,1.2384,1.23865,61100000.0
2009-09-02 23:31:00,1.2388,1.23915,1.2388,1.23915,5800000.0
2009-09-02 23:32:00,1.23895,1.239,1.23895,1.239,237600000.0
2009-09-02 23:33:00,1.239,1.239,1.2386,1.239,238300000.0
2009-09-02 23:34:00,1.239,1.239,1.2388,1.239,189400000.0
2009-09-02 23:35:00,1.239,1.23935,1.239,1.23925,193300000.0
2009-09-02 23:36:00,1.23925,1.23955,1.23915,1.23955,301000000.0
2009-09-02 23:37:00,1.23955,1.2396,1.23955,1.2396,148000000.0
2009-09-02 23:38:00,1.2396,1.2396,1.23935,1.2394,314800000.0
2009-09-02 23:39:00,1.2394,1.2396,1.2394,1.23955,423900000.0
2009-09-02 23:40:00,1.23955,1.23955,1.2392,1.23925,198000000.0
2009-09-02 23:41:00,1.23925,1.23925,1.23915,1.23915,312200000.0
2009-09-02 23:42:00,1.23915,1.2396,1.23915,1.23955,203400000.0
2009-09-02 23:43:00,1.23955,1.23955,1.23935,1.2394,175600000.0
2009-09-02 23:44:00,1.2394,1.2394,1.2394,1.2394,264200000.0
2009-09-02 23:45:00,1.2394,1.2394,1.2394,1.2394,186000000.0
2009-09-02 23:46:00,1.2394,1.2394,1.239,1.2391,165000000.0
2009-09-02 23:47:00,1.23915,1.2394,1.23915,1.2392,9000000.0
2009-09-02 23:48:00,1.2392,1.23935,1.2392,1.23935,3000000.0
2009-09-02 23:49:00,1.23915,1.2393,1.23855,1.23875,63600000.0
2009-09-02 23:50:00,1.2388,1.23895,1.2388,1.23895,4000000.0
2009-09-02 23:51:00,1.23885,1.23955,1.2384,1.23845,16900000.0
2009-09-02 23:52:00,1.2385,1.2385,1.2385,1.2385,1000000.0
2009-09-02 23:53:00,1.23825,1.23835,1.23825,1.2383,21100000.0
2009-09-02 23:54:00,1.2383,1.23865,1.2383,1.2386,15000000.0
2009-09-02 23:55:00,1.2386,1.23905,1.23825,1.23825,16600000.0
2009-09-02 23:56:00,1.23815,1.2389,1.23815,1.23885,10900000.0
2009-09-02 23:57:00,1.23855,1.23895,1.23855,1.2387,7900000.0
2009-09-02 23:58:00,1.23835,1.23955,1.23835,1.23885,40700000.0
2009-09-02 23:59:00,1.23885,1.2395,1.2388,1.2392,23900000.0
2009-09-03 00:00:00,1.239,1.239,1.23845,1.23875,56900000.0
2009-09-03 00:01:00,1.23875,1.23915,1.23875,1.23915,11500000.0
2009-09-03 00:02:00,1.23915,1.23915,1.2387,1.2387,11200000.0
2009-09-03 00:03:00,1.2388,1.2388,1.2388,1.2388,22000000.0
2009-09-03 00:04:00,1.2388,1.2394,1.2388,1.2394,8300000.0
2009-09-03 00:05:00,1.23905,1.23915,1.23895,1.23915,6000000.0
2009-09-03 00:06:00,1.23925,1.23925,1.2389,1.2391,13000000.0
2009-09-03 00:07:00,1.23865,1.23875,1.23865,1.23875,22500000.0
2009-09-03 00:08:00,1.23875,1.2393,1.23875,1.2393,11500000.0
2009-09-03 00:09:00,1.2389,1.2391,1.2389,1.2391,4000000.0
2009-09-03 00:10:00,1.2391,1.2391,1.2387,1.23885,8000000.0
2009-09-03 00:11:00,1.23885,1.23885,1.23885,1.23885,1900000.0
2009-09-03 00:12:00,1.23885,1.2391,1.2388,1.2391,6800000.0
2009-09-03 00:13:00,1.2392,1.23925,1.2392,1.23925,3000000.0
2009-09-03 00:14:00,1.2393,1.23955,1.2393,1.23955,60000000.0
2009-09-03 00:15:00,1.2396,1.2397,1.23955,1.23965,166000000.0
2009-09-03 00:16:00,1.2396,1.23965,1.2396,1.23965,3000000.0
2009-09-03 00:17:00,1.2396,1.2396,1.2396,1.2396,1000000.0
2009-09-03 00:18:00,1.23965,1.23965,1.2396,1.2396,3000000.0
2009-09-03 00:19:00,1.23965,1.23965,1.2395,1.2395,6000000.0
2009-09-03 00:20:00,1.23915,1.23965,1.23915,1.2396,5900000.0
2009-09-03 00:21:00,1.23965,1.23965,1.23965,1.23965,1000000.0
2009-09-03 00:22:00,1.2393,1.23985,1.2393,1.2398,146900000.0
2009-09-03 00:23:00,1.2398,1.2398,1.23955,1.2396,271900000.0
2009-09-03 00:24:00,1.2396,1.23965,1.23905,1.23915,74100000.0
2009-09-03 00:25:00,1.23915,1.23955,1.23915,1.2395,67000000.0
2009-09-03 00:26:00,1.23945,1.2395,1.23945,1.2395,4000000.0
2009-09-03 00:27:00,1.23945,1.2396,1.23925,1.23945,10900000.0
2009-09-03 00:28:00,1.2395,1.2395,1.2393,1.2393,2000000.0
2009-09-03 00:29:00,1.23935,1.23945,1.2393,1.23945,5000000.0
2009-09-03 00:30:00,1.2394,1.2395,1.2394,1.2395,8000000.0
2009-09-03 00:31:00,1.2395,1.23955,1.2395,1.23955,2000000.0
2009-09-03 00:32:00,1.23915,1.23945,1.23915,1.23945,46700000.0
2009-09-03 00:33:00,1.2395,1.23955,1.23945,1.23945,196000000.0
2009-09-03 00:34:00,1.23945,1.23945,1.2394,1.2394,44000000.0
2009-09-03 00:35:00,1.2392,1.2394,1.2392,1.2394,77100000.0
2009-09-03 00:36:00,1.2392,1.23925,1.2392,1.23925,203300000.0
2009-09-03 00:37:00,1.23925,1.23925,1.23925,1.23925,359100000.0
2009-09-03 00:38:00,1.23925,1.23925,1.2378,1.23805,155020000.0
2009-09-03 00:39:00,1.2381,1.23965,1.2379,1.2393,53300000.0
2009-09-03 00:40:00,1.23935,1.23935,1.2391,1.2391,9000000.0
2009-09-03 00:41:00,1.2391,1.2393,1.2385,1.2388,21000000.0
2009-09-03 00:42:00,1.23905,1.23955,1.23905,1.2395,14800000.0
2009-09-03 00:43:00,1.23915,1.23915,1.23905,1.2391,8000000.0
2009-09-03 00:44:00,1.23915,1.23915,1.2391,1.2391,4000000.0
2009-09-03 00:45:00,1.23905,1.23915,1.2389,1.23895,27000000.0
2009-09-03 00:46:00,1.23905,1.23945,1.2389,1.23935,25900000.0
2009-09-03 00:47:00,1.23925,1.23935,1.2389,1.239,23900000.0
2009-09-03 00:48:00,1.23875,1.2388,1.2378,1.238,27100000.0
2009-09-03 00:49:00,1.238,1.23815,1.238,1.23815,9000000.0
2009-09-03 00:50:00,1.23815,1.23815,1.23795,1.2381,10000000.0
2009-09-03 00:51:00,1.2381,1.2383,1.2381,1.23815,8000000.0
2009-09-03 00:52:00,1.23825,1.23835,1.23815,1.23825,11000000.0
2009-09-03 00:53:00,1.2383,1.23915,1.2383,1.23875,38700000.0
2009-09-03 00:54:00,1.2388,1.2389,1.2385,1.2388,16000000.0
2009-09-03 00:55:00,1.23845,1.23885,1.2384,1.23875,11000000.0
2009-09-03 00:56:00,1.2387,1.2387,1.2378,1.2378,7890000.0
2009-09-03 00:57:00,1.2378,1.2381,1.2378,1.238,9520000.0
2009-09-03 00:58:00,1.23805,1.23875,1.23795,1.2387,60300000.0
2009-09-03 00:59:00,1.2385,1.23885,1.23825,1.23835,41200000.0
2009-09-03 01:00:00,1.23825,1.23855,1.23795,1.23825,31000000.0
2009-09-03 01:01:00,1.2382,1.2384,1.2382,1.2384,24000000.0
2009-09-03 01:02:00,1.2385,1.2385,1.2385,1.2385,3000000.0
2009-09-03 01:03:00,1.2385,1.2387,1.2385,1.2386,15000000.0
2009-09-03 01:04:00,1.2386,1.2386,1.2381,1.2386,6000000.0
2009-09-03 01:05:00,1.2386,1.2386,1.2386,1.2386,19000000.0
2009-09-03 01:06:00,1.2386,1.2386,1.23795,1.2386,24000000.0
2009-09-03 01:07:00,1.2386,1.2386,1.2378,1.2382,25530000.0
2009-09-03 01:08:00,1.238,1.23845,1.238,1.2383,21300000.0
2009-09-03 01:09:00,1.2383,1.23835,1.2382,1.23825,13000000.0
2009-09-03 01:10:00,1.2383,1.23845,1.2379,1.23805,37200000.0
2009-09-03 01:11:00,1.23805,1.2383,1.23805,1.2382,19000000.0
2009-09-03 01:12:00,1.2382,1.2382,1.23805,1.23805,20700000.0
2009-09-03 01:13:00,1.23805,1.23825,1.23805,1.23825,7000000.0
2009-09-03 01:14:00,1.23825,1.2383,1.2381,1.23815,13000000.0
2009-09-03 01:15:00,1.2382,1.2382,1.2378,1.2378,24770000.0
2009-09-03 01:16:00,1.2378,1.23795,1.2378,1.2378,11490000.0
2009-09-03 01:17:00,1.2378,1.2381,1.2378,1.2381,30200000.0
2009-09-03 01:18:00,1.238,1.238,1.23795,1.238,20000000.0
2009-09-03 01:19:00,1.23805,1.23835,1.23795,1.2382,30900000.0
2009-09-03 01:20:00,1.23815,1.2383,1.23805,1.2383,16000000.0
2009-09-03 01:21:00,1.2381,1.23845,1.2381,1.23835,20000000.0
2009-09-03 01:22:00,1.2384,1.23845,1.23795,1.2383,20000000.0
2009-09-03 01:23:00,1.23825,1.23835,1.2378,1.2378,27510000.0
2009-09-03 01:24:00,1.23785,1.23785,1.2378,1.2378,12230000.0
2009-09-03 01:25:00,1.2378,1.23815,1.2378,1.23815,27310000.0
2009-09-03 01:26:00,1.2379,1.2381,1.2379,1.23795,11000000.0
2009-09-03 01:27:00,1.238,1.2383,1.2378,1.23815,42900000.0
2009-09-03 01:28:00,1.23815,1.23815,1.2379,1.23795,19000000.0
2009-09-03 01:29:00,1.238,1.23845,1.238,1.23845,25000000.0
2009-09-03 01:30:00,1.23855,1.2387,1.2382,1.23855,27300000.0
2009-09-03 01:31:00,1.2385,1.23855,1.2384,1.23845,11200000.0
2009-09-03 01:32:00,1.2384,1.2385,1.238,1.23825,24400000.0
2009-09-03 01:33:00,1.23825,1.23825,1.2379,1.2382,11600000.0
2009-09-03 01:34:00,1.2381,1.2381,1.2378,1.2378,6630000.0
2009-09-03 01:35:00,1.2378,1.238,1.2378,1.238,12830000.0
2009-09-03 01:36:00,1.238,1.2382,1.238,1.238,17000000.0
2009-09-03 01:37:00,1.23805,1.23815,1.23805,1.23805,14700000.0
2009-09-03 01:38:00,1.23815,1.23815,1.23795,1.23795,15400000.0
2009-09-03 01:39:00,1.23795,1.23815,1.2378,1.2378,11030000.0
2009-09-03 01:40:00,1.2378,1.2378,1.2378,1.2378,12910000.0
2009-09-03 01:41:00,1.2378,1.2378,1.2378,1.2378,7810000.0
2009-09-03 01:42:00,1.2378,1.23795,1.23725,1.2379,33350000.0
2009-09-03 01:43:00,1.2378,1.2379,1.23755,1.2378,44720000.0
2009-09-03 01:44:00,1.23755,1.23805,1.23725,1.23805,39000000.0
2009-09-03 01:45:00,1.2381,1.23825,1.23765,1.2377,41300000.0
2009-09-03 01:46:00,1.2377,1.23775,1.2371,1.23775,29600000.0
2009-09-03 01:47:00,1.23775,1.23795,1.2377,1.23795,9800000.0
2009-09-03 01:48:00,1.2377,1.23775,1.2377,1.2377,3000000.0
2009-09-03 01:49:00,1.23775,1.2378,1.2377,1.2377,5000000.0
2009-09-03 01:50:00,1.2377,1.23775,1.2377,1.2377,7000000.0
2009-09-03 01:51:00,1.2377,1.2378,1.2377,1.2377,18000000.0
2009-09-03 01:52:00,1.2377,1.2377,1.23715,1.2377,23000000.0
2009-09-03 01:53:00,1.2377,1.2377,1.23735,1.23765,14000000.0
2009-09-03 01:54:00,1.2377,1.23785,1.23745,1.23775,23500000.0
2009-09-03 01:55:00,1.23745,1.238,1.23735,1.23765,30400000.0
2009-09-03 01:56:00,1.2376,1.2378,1.2376,1.23765,17000000.0
2009-09-03 01:57:00,1.2377,1.23775,1.23745,1.2375,24000000.0
2009-09-03 01:58:00,1.23745,1.23755,1.23735,1.23735,16000000.0
2009-09-03 01:59:00,1.2374,1.2375,1.237,1.23735,30800000.0
2009-09-03 02:00:00,1.23735,1.23755,1.2373,1.2374,27000000.0
2009-09-03 02:01:00,1.2374,1.23765,1.23715,1.23765,38800000.0
2009-09-03 02:02:00,1.23775,1.2379,1.23755,1.23755,23000000.0
2009-09-03 02:03:00,1.23765,1.23785,1.2372,1.2373,28000000.0
2009-09-03 02:04:00,1.23735,1.23745,1.23715,1.2374,31000000.0
2009-09-03 02:05:00,1.2374,1.2375,1.2373,1.2374,24000000.0
2009-09-03 02:06:00,1.2374,1.2377,1.2374,1.2375,33900000.0
2009-09-03 02:07:00,1.2375,1.2376,1.2375,1.2375,21800000.0
2009-09-03 02:08:00,1.2376,1.2376,1.2375,1.23755,14300000.0
2009-09-03 02:09:00,1.2376,1.2378,1.2374,1.23765,44400000.0
2009-09-03 02:10:00,1.2376,1.2376,1.2374,1.23745,14600000.0
2009-09-03 02:11:00,1.2375,1.23755,1.2373,1.23755,9000000.0
2009-09-03 02:12:00,1.23745,1.23755,1.23745,1.23745,5000000.0
2009-09-03 02:13:00,1.2375,1.2376,1.2372,1.2373,45000000.0
2009-09-03 02:14:00,1.23735,1.23775,1.23715,1.2376,50200000.0
2009-09-03 02:15:00,1.23765,1.23785,1.23715,1.23755,54500000.0
2009-09-03 02:16:00,1.2375,1.2375,1.23715,1.2374,37000000.0
2009-09-03 02:17:00,1.2374,1.23755,1.2371,1.2372,34000000.0
2009-09-03 02:18:00,1.23725,1.2378,1.23725,1.2377,49600000.0
2009-09-03 02:19:00,1.2377,1.2378,1.23755,1.2377,15900000.0
2009-09-03 02:20:00,1.2377,1.23785,1.2376,1.2377,37900000.0
2009-09-03 02:21:00,1.2377,1.2377,1.2368,1.2372,40000000.0
2009-09-03 02:22:00,1.23715,1.23755,1.23665,1.2374,100100000.0
2009-09-03 02:23:00,1.2375,1.2375,1.23685,1.23695,43000000.0
2009-09-03 02:24:00,1.23695,1.2373,1.23685,1.23725,55700000.0
2009-09-03 02:25:00,1.2373,1.23755,1.2371,1.23725,71200000.0
2009-09-03 02:26:00,1.23725,1.23785,1.237,1.23765,65900000.0
2009-09-03 02:27:00,1.2377,1.2378,1.23735,1.23755,61700000.0
2009-09-03 02:28:00,1.2376,1.23775,1.23755,1.23765,16000000.0
2009-09-03 02:29:00,1.2376,1.23785,1.237,1.2376,63900000.0
2009-09-03 02:30:00,1.2376,1.2382,1.2373,1.23755,47100000.0
2009-09-03 02:31:00,1.23765,1.2377,1.2371,1.2373,41000000.0
2009-09-03 02:32:00,1.23735,1.23795,1.23665,1.23795,79810000.0
2009-09-03 02:33:00,1.23805,1.2385,1.23735,1.23755,63400000.0
2009-09-03 02:34:00,1.23755,1.23785,1.23745,1.2376,38100000.0
2009-09-03 02:35:00,1.23765,1.2378,1.2371,1.23745,34000000.0
2009-09-03 02:36:00,1.23745,1.2376,1.2373,1.23755,39000000.0
2009-09-03 02:37:00,1.23745,1.23795,1.23745,1.2376,30000000.0
2009-09-03 02:38:00,1.2375,1.2378,1.2375,1.23765,33000000.0
2009-09-03 02:39:00,1.2376,1.23795,1.2374,1.2375,24000000.0
2009-09-03 02:40:00,1.2375,1.23805,1.2372,1.23805,41000000.0
2009-09-03 02:41:00,1.2376,1.23795,1.23745,1.2378,28900000.0
2009-09-03 02:42:00,1.2379,1.23805,1.2377,1.23805,34000000.0
2009-09-03 02:43:00,1.238,1.2382,1.23775,1.23805,39700000.0
2009-09-03 02:44:00,1.23795,1.2381,1.2376,1.23765,17000000.0
2009-09-03 02:45:00,1.23765,1.2378,1.23765,1.2378,8000000.0
2009-09-03 02:46:00,1.23745,1.23745,1.23745,1.23745,3800000.0
2009-09-03 02:47:00,1.2377,1.23795,1.23765,1.23785,28000000.0
2009-09-03 02:48:00,1.23785,1.23805,1.23745,1.238,43900000.0
2009-09-03 02:49:00,1.23795,1.23815,1.23785,1.2379,16600000.0
2009-09-03 02:50:00,1.2378,1.238,1.2378,1.2379,17500000.0
2009-09-03 02:51:00,1.2378,1.23795,1.2376,1.23785,27000000.0
2009-09-03 02:52:00,1.23775,1.2378,1.23745,1.23755,18000000.0
2009-09-03 02:53:00,1.2376,1.23785,1.2373,1.2378,34000000.0
2009-09-03 02:54:00,1.2378,1.2378,1.2369,1.2374,83500000.0
2009-09-03 02:55:00,1.2375,1.2378,1.2368,1.2375,77800000.0
2009-09-03 02:56:00,1.23755,1.238,1.23745,1.2377,29700000.0
2009-09-03 02:57:00,1.2377,1.23775,1.2372,1.23755,33000000.0
2009-09-03 02:58:00,1.23745,1.238,1.23745,1.23795,15900000.0
2009-09-03 02:59:00,1.238,1.23815,1.2378,1.23815,12000000.0
2009-09-03 03:00:00,1.23815,1.2385,1.23765,1.238,81000000.0
2009-09-03 03:01:00,1.2381,1.23825,1.23755,1.23795,88700000.0
2009-09-03 03:02:00,1.2379,1.23795,1.23725,1.23755,53000000.0
2009-09-03 03:03:00,1.23755,1.23815,1.23755,1.23795,44500000.0
2009-09-03 03:04:00,1.2376,1.23775,1.2375,1.23775,32400000.0
2009-09-03 03:05:00,1.2377,1.2385,1.2377,1.2382,38400000.0
2009-09-03 03:06:00,1.2381,1.23825,1.2377,1.23815,54400000.0
2009-09-03 03:07:00,1.2382,1.2386,1.2382,1.23835,19200000.0
2009-09-03 03:08:00,1.23835,1.2384,1.2381,1.2381,22000000.0
2009-09-03 03:09:00,1.2379,1.2381,1.23725,1.2377,45600000.0
2009-09-03 03:10:00,1.23775,1.23795,1.23775,1.23795,10600000.0
2009-09-03 03:11:00,1.23795,1.23795,1.23785,1.23795,9000000.0
2009-09-03 03:12:00,1.23785,1.2381,1.23785,1.238,18000000.0
2009-09-03 03:13:00,1.238,1.23835,1.2376,1.2377,43000000.0
2009-09-03 03:14:00,1.23775,1.23785,1.23735,1.2375,21400000.0
2009-09-03 03:15:00,1.2377,1.2382,1.2377,1.23795,39000000.0
2009-09-03 03:16:00,1.238,1.2384,1.2379,1.2381,31000000.0
2009-09-03 03:17:00,1.23805,1.2381,1.23805,1.2381,4000000.0
2009-09-03 03:18:00,1.238,1.2382,1.238,1.23805,13000000.0
2009-09-03 03:19:00,1.23805,1.2381,1.23765,1.2378,39100000.0
2009-09-03 03:20:00,1.2378,1.23825,1.2378,1.23825,30000000.0
2009-09-03 03:21:00,1.23825,1.2384,1.23775,1.23775,34000000.0
2009-09-03 03:22:00,1.2377,1.2381,1.2377,1.2381,22700000.0
2009-09-03 03:23:00,1.2381,1.23825,1.23795,1.23805,18400000.0
2009-09-03 03:24:00,1.23815,1.23825,1.23775,1.2379,29400000.0
2009-09-03 03:25:00,1.2379,1.2379,1.2379,1.2379,4300000.0
2009-09-03 03:26:00,1.2379,1.2384,1.2375,1.23795,63500000.0
2009-09-03 03:27:00,1.238,1.2381,1.23775,1.238,29300000.0
2009-09-03 03:28:00,1.238,1.23805,1.23765,1.2378,35900000.0
2009-09-03 03:29:00,1.2378,1.23825,1.2378,1.23795,26700000.0
2009-09-03 03:30:00,1.238,1.2381,1.2371,1.2371,87930000.0
2009-09-03 03:31:00,1.23715,1.23735,1.2371,1.2371,52460000.0
2009-09-03 03:32:00,1.23715,1.23745,1.2371,1.23735,58130000.0
2009-09-03 03:33:00,1.23735,1.2375,1.2371,1.23735,51900000.0
2009-09-03 03:34:00,1.23745,1.2375,1.23715,1.2375,42000000.0
2009-09-03 03:35:00,1.2375,1.23765,1.2371,1.23735,64910000.0
2009-09-03 03:36:00,1.23735,1.2376,1.2371,1.2375,60280000.0
2009-09-03 03:37:00,1.2376,1.23765,1.2368,1.2368,65110000.0
2009-09-03 03:38:00,1.2369,1.2373,1.23665,1.2373,72670000.0
2009-09-03 03:39:00,1.2372,1.23745,1.2371,1.2374,41000000.0
2009-09-03 03:40:00,1.2375,1.2376,1.2374,1.23755,13700000.0
2009-09-03 03:41:00,1.23745,1.23765,1.2369,1.2369,22000000.0
2009-09-03 03:42:00,1.237,1.23725,1.23665,1.2369,55530000.0
2009-09-03 03:43:00,1.23675,1.23755,1.23675,1.2374,61600000.0
2009-09-03 03:44:00,1.2374,1.23755,1.2371,1.2371,33000000.0
2009-09-03 03:45:00,1.23705,1.2372,1.23695,1.2372,22000000.0
2009-09-03 03:46:00,1.237,1.23745,1.23675,1.23745,35300000.0
2009-09-03 03:47:00,1.23725,1.23725,1.23665,1.23695,41790000.0
2009-09-03 03:48:00,1.23695,1.23705,1.23665,1.237,53940000.0
2009-09-03 03:49:00,1.23695,1.23725,1.23685,1.2369,47600000.0
2009-09-03 03:50:00,1.23695,1.2373,1.2369,1.23725,13000000.0
2009-09-03 03:51:00,1.2373,1.23735,1.23725,1.23725,10000000.0
2009-09-03 03:52:00,1.23715,1.23745,1.23675,1.237,40300000.0
2009-09-03 03:53:00,1.237,1.23715,1.23665,1.2371,41770000.0
2009-09-03 03:54:00,1.23685,1.23735,1.2368,1.2373,29000000.0
2009-09-03 03:55:00,1.23745,1.23745,1.237,1.2371,10000000.0
2009-09-03 03:56:00,1.2372,1.23745,1.2371,1.23745,18000000.0
2009-09-03 03:57:00,1.23755,1.23755,1.2372,1.2373,13000000.0
2009-09-03 03:58:00,1.23725,1.2374,1.2371,1.2374,15900000.0
2009-09-03 03:59:00,1.23745,1.23745,1.23715,1.2373,19000000.0
2009-09-03 04:00:00,1.23735,1.23735,1.23725,1.23725,4000000.0
2009-09-03 04:01:00,1.23725,1.2375,1.2369,1.2375,16400000.0
2009-09-03 04:02:00,1.23725,1.23755,1.2371,1.2375,23900000.0
2009-09-03 04:03:00,1.2376,1.2376,1.2372,1.2375,10000000.0
2009-09-03 04:04:00,1.2374,1.23745,1.2368,1.2372,37500000.0
2009-09-03 04:05:00,1.23725,1.23745,1.2368,1.23735,40000000.0
2009-09-03 04:06:00,1.2374,1.23755,1.2373,1.23745,17000000.0
2009-09-03 04:07:00,1.2374,1.2374,1.2371,1.23725,10000000.0
2009-09-03 04:08:00,1.23715,1.2372,1.237,1.23705,17000000.0
2009-09-03 04:09:00,1.23705,1.23735,1.2366,1.23735,20900000.0
2009-09-03 04:10:00,1.23745,1.23755,1.2373,1.23745,39000000.0
2009-09-03 04:11:00,1.2375,1.2376,1.23715,1.2374,19000000.0
2009-09-03 04:12:00,1.23735,1.23765,1.23735,1.23765,13000000.0
2009-09-03 04:13:00,1.23755,1.2381,1.2373,1.23755,60800000.0
2009-09-03 04:14:00,1.2377,1.23775,1.2373,1.23745,68700000.0
2009-09-03 04:15:00,1.23735,1.2375,1.2373,1.2375,20000000.0
2009-09-03 04:16:00,1.23745,1.23745,1.237,1.2372,31000000.0
2009-09-03 04:17:00,1.23725,1.2374,1.23675,1.2374,27000000.0
2009-09-03 04:18:00,1.23745,1.2375,1.23745,1.23745,4000000.0
2009-09-03 04:19:00,1.237,1.2375,1.237,1.2374,10900000.0
2009-09-03 04:20:00,1.23735,1.23755,1.2372,1.23735,36000000.0
2009-09-03 04:21:00,1.2373,1.2375,1.2372,1.23725,13000000.0
2009-09-03 04:22:00,1.2372,1.2373,1.23715,1.23725,8000000.0
2009-09-03 04:23:00,1.2373,1.23735,1.23725,1.23725,4000000.0
2009-09-03 04:24:00,1.2369,1.23735,1.2369,1.2372,16800000.0
2009-09-03 04:25:00,1.2372,1.23725,1.2372,1.23725,6000000.0
2009-09-03 04:26:00,1.2373,1.23735,1.237,1.2373,25000000.0
2009-09-03 04:27:00,1.2372,1.2374,1.2369,1.237,23700000.0
2009-09-03 04:28:00,1.237,1.23715,1.23695,1.23695,18000000.0
2009-09-03 04:29:00,1.23685,1.237,1.2368,1.2368,17000000.0
2009-09-03 04:30:00,1.2368,1.23715,1.2368,1.23715,13000000.0
2009-09-03 04:31:00,1.2369,1.2369,1.2369,1.2369,2000000.0
2009-09-03 04:32:00,1.2366,1.2369,1.2366,1.23685,13200000.0
2009-09-03 04:33:00,1.23685,1.23715,1.23685,1.23715,13000000.0
2009-09-03 04:34:00,1.2372,1.23725,1.23695,1.23695,6000000.0
2009-09-03 04:35:00,1.23695,1.23715,1.23695,1.2371,9000000.0
2009-09-03 04:36:00,1.23705,1.2373,1.23695,1.23705,24000000.0
2009-09-03 04:37:00,1.23705,1.2373,1.23695,1.2371,44200000.0
2009-09-03 04:38:00,1.2372,1.23725,1.23705,1.2372,15000000.0
2009-09-03 04:39:00,1.2371,1.2371,1.2369,1.23695,13000000.0
2009-09-03 04:40:00,1.23695,1.2372,1.23695,1.2371,14000000.0
2009-09-03 04:41:00,1.2371,1.23735,1.2371,1.23725,10000000.0
2009-09-03 04:42:00,1.23725,1.2374,1.23655,1.2371,58000000.0
2009-09-03 04:43:00,1.2369,1.23725,1.2369,1.23725,17000000.0
2009-09-03 04:44:00,1.2373,1.23745,1.2372,1.2373,17000000.0
2009-09-03 04:45:00,1.2373,1.2375,1.2372,1.2374,18000000.0
2009-09-03 04:46:00,1.2374,1.2374,1.2353,1.2368,96100000.0
2009-09-03 04:47:00,1.2368,1.237,1.2367,1.2368,137900000.0
2009-09-03 04:48:00,1.2368,1.23715,1.23645,1.23695,147900000.0
2009-09-03 04:49:00,1.23695,1.2373,1.2369,1.23695,202000000.0
2009-09-03 04:50:00,1.23695,1.23755,1.23695,1.23715,81700000.0
2009-09-03 04:51:00,1.23725,1.2374,1.2369,1.2374,22000000.0
2009-09-03 04:52:00,1.2373,1.2374,1.2371,1.23715,13000000.0
2009-09-03 04:53:00,1.23725,1.2374,1.23655,1.237,48000000.0
2009-09-03 04:54:00,1.23695,1.23715,1.2368,1.2371,18000000.0
2009-09-03 04:55:00,1.2367,1.23725,1.2366,1.23705,19000000.0
2009-09-03 04:56:00,1.23715,1.23715,1.23615,1.237,131000000.0
2009-09-03 04:57:00,1.23675,1.2368,1.236,1.23645,144100000.0
2009-09-03 04:58:00,1.23655,1.23695,1.23655,1.23695,24800000.0
2009-09-03 04:59:00,1.2369,1.237,1.23675,1.2369,15000000.0
2009-09-03 05:00:00,1.2369,1.237,1.2363,1.2364,28600000.0
2009-09-03 05:01:00,1.2364,1.2369,1.2364,1.2369,30000000.0
2009-09-03 05:02:00,1.23695,1.237,1.2367,1.2367,13000000.0
2009-09-03 05:03:00,1.23665,1.23675,1.23645,1.2366,30000000.0
2009-09-03 05:04:00,1.23665,1.23705,1.23665,1.237,24000000.0
2009-09-03 05:05:00,1.2371,1.2372,1.23665,1.2371,45700000.0
2009-09-03 05:06:00,1.237,1.2372,1.23625,1.23665,36600000.0
2009-09-03 05:07:00,1.23665,1.2367,1.23635,1.2365,34000000.0
2009-09-03 05:08:00,1.2365,1.23675,1.23615,1.23675,93900000.0
2009-09-03 05:09:00,1.2368,1.2368,1.2361,1.2362,69400000.0
2009-09-03 05:10:00,1.23625,1.23625,1.2361,1.23625,23000000.0
2009-09-03 05:11:00,1.2362,1.2365,1.2361,1.2361,35000000.0
2009-09-03 05:12:00,1.2362,1.23665,1.2361,1.23625,36000000.0
2009-09-03 05:13:00,1.2363,1.2368,1.2363,1.2368,59000000.0
2009-09-03 05:14:00,1.23685,1.23715,1.23685,1.23715,7000000.0
2009-09-03 05:15:00,1.23715,1.23735,1.2371,1.2372,31000000.0
2009-09-03 05:16:00,1.23725,1.2373,1.23705,1.23725,34000000.0
2009-09-03 05:17:00,1.2373,1.2374,1.2371,1.23725,20000000.0
2009-09-03 05:18:00,1.2374,1.23745,1.23715,1.23735,27000000.0
2009-09-03 05:19:00,1.23725,1.2376,1.2372,1.23725,57100000.0
2009-09-03 05:20:00,1.23715,1.2373,1.23675,1.2371,33000000.0
2009-09-03 05:21:00,1.2371,1.2372,1.23675,1.23685,21000000.0
2009-09-03 05:22:00,1.2368,1.2371,1.23675,1.23685,31000000.0
2009-09-03 05:23:00,1.23685,1.23705,1.23675,1.237,29700000.0
2009-09-03 05:24:00,1.23705,1.23745,1.2369,1.2374,68600000.0
2009-09-03 05:25:00,1.23745,1.2376,1.2371,1.23755,77000000.0
2009-09-03 05:26:00,1.23755,1.23775,1.23695,1.23735,114100000.0
2009-09-03 05:27:00,1.2373,1.2374,1.2372,1.23725,40100000.0
2009-09-03 05:28:00,1.23725,1.23775,1.23715,1.2375,83000000.0
2009-09-03 05:29:00,1.2375,1.2375,1.2369,1.2374,42900000.0
2009-09-03 05:30:00,1.23735,1.23735,1.2369,1.23695,8000000.0
2009-09-03 05:31:00,1.23695,1.2375,1.2368,1.2375,66300000.0
2009-09-03 05:32:00,1.2375,1.2375,1.23705,1.2374,82300000.0
2009-09-03 05:33:00,1.23735,1.2376,1.2373,1.2373,36000000.0
2009-09-03 05:34:00,1.2373,1.23745,1.23705,1.23705,21000000.0
2009-09-03 05:35:00,1.23685,1.23735,1.23685,1.23725,17000000.0
2009-09-03 05:36:00,1.2373,1.2376,1.23725,1.23745,25000000.0
2009-09-03 05:37:00,1.2375,1.2376,1.2367,1.2368,59000000.0
2009-09-03 05:38:00,1.2368,1.23715,1.2367,1.23705,24000000.0
2009-09-03 05:39:00,1.23705,1.23735,1.2367,1.2371,76700000.0
2009-09-03 05:40:00,1.2369,1.23705,1.2367,1.237,33000000.0
2009-09-03 05:41:00,1.2369,1.23745,1.2369,1.23735,93100000.0
2009-09-03 05:42:00,1.2375,1.2377,1.23715,1.23745,279600000.0
2009-09-03 05:43:00,1.23705,1.23735,1.237,1.23705,28900000.0
2009-09-03 05:44:00,1.23705,1.2377,1.23705,1.23765,117300000.0
2009-09-03 05:45:00,1.2378,1.2379,1.2368,1.2371,203500000.0
2009-09-03 05:46:00,1.2371,1.23765,1.23705,1.23745,151000000.0
2009-09-03 05:47:00,1.23745,1.23745,1.23555,1.23645,48300000.0
2009-09-03 05:48:00,1.23635,1.23645,1.23505,1.23595,70900000.0
2009-09-03 05:49:00,1.236,1.2363,1.2358,1.2361,35000000.0
2009-09-03 05:50:00,1.23615,1.23615,1.23595,1.2361,25000000.0
2009-09-03 05:51:00,1.23605,1.2363,1.23605,1.2362,15000000.0
2009-09-03 05:52:00,1.23615,1.23625,1.23595,1.23625,15900000.0
2009-09-03 05:53:00,1.2362,1.2365,1.23595,1.23635,22900000.0
2009-09-03 05:54:00,1.2364,1.2364,1.23625,1.2363,11000000.0
2009-09-03 05:55:00,1.23635,1.23655,1.2361,1.23645,20400000.0
2009-09-03 05:56:00,1.23645,1.23645,1.2357,1.23625,25600000.0
2009-09-03 05:57:00,1.2363,1.23645,1.23595,1.23645,42700000.0
2009-09-03 05:58:00,1.2364,1.2367,1.2358,1.2359,30700000.0
2009-09-03 05:59:00,1.23585,1.23585,1.23585,1.23585,2000000.0
2009-09-03 06:00:00,1.23585,1.23605,1.23585,1.23605,8700000.0
2009-09-03 06:01:00,1.236,1.23615,1.23595,1.2361,14700000.0
2009-09-03 06:02:00,1.2361,1.2361,1.23605,1.2361,3000000.0
2009-09-03 06:03:00,1.2359,1.23605,1.2359,1.23605,4600000.0
2009-09-03 06:04:00,1.23595,1.2363,1.23595,1.236,20700000.0
2009-09-03 06:05:00,1.23605,1.23605,1.23555,1.2357,32100000.0
2009-09-03 06:06:00,1.2357,1.236,1.23565,1.236,16000000.0
2009-09-03 06:07:00,1.2361,1.2365,1.23565,1.2365,45900000.0
2009-09-03 06:08:00,1.23645,1.2365,1.23605,1.23625,21400000.0
2009-09-03 06:09:00,1.2362,1.2364,1.2362,1.2362,13600000.0
2009-09-03 06:10:00,1.2362,1.23655,1.2362,1.23655,11000000.0
2009-09-03 06:11:00,1.2366,1.2366,1.23635,1.23635,3000000.0
2009-09-03 06:12:00,1.23645,1.23645,1.23565,1.23585,25000000.0
2009-09-03 06:13:00,1.23585,1.23605,1.2357,1.2358,23000000.0
2009-09-03 06:14:00,1.2357,1.2358,1.2356,1.2356,29100000.0
2009-09-03 06:15:00,1.2356,1.2356,1.2355,1.2356,26000000.0
2009-09-03 06:16:00,1.2356,1.2356,1.23475,1.2351,31000000.0
2009-09-03 06:17:00,1.2352,1.236,1.2352,1.23545,68300000.0
2009-09-03 06:18:00,1.23545,1.23575,1.23545,1.2355,38000000.0
2009-09-03 06:19:00,1.2355,1.2363,1.2355,1.2363,36400000.0
2009-09-03 06:20:00,1.2364,1.2364,1.23525,1.23575,91900000.0
2009-09-03 06:21:00,1.2357,1.23575,1.2351,1.23535,32600000.0
2009-09-03 06:22:00,1.2354,1.23555,1.2353,1.23545,21000000.0
2009-09-03 06:23:00,1.2354,1.2356,1.23535,1.2356,17000000.0
2009-09-03 06:24:00,1.2354,1.2357,1.2354,1.23565,26000000.0
2009-09-03 06:25:00,1.2356,1.2357,1.23555,1.2357,11000000.0
2009-09-03 06:26:00,1.23575,1.2358,1.23575,1.2358,12000000.0
2009-09-03 06:27:00,1.23575,1.2358,1.2354,1.2354,7000000.0
2009-09-03 06:28:00,1.2355,1.23595,1.2355,1.23595,13000000.0
2009-09-03 06:29:00,1.2359,1.23595,1.23565,1.2358,30000000.0
2009-09-03 06:30:00,1.23585,1.23615,1.23515,1.2352,46600000.0
2009-09-03 06:31:00,1.2353,1.23585,1.23505,1.23535,45400000.0
2009-09-03 06:32:00,1.23535,1.23575,1.23505,1.23515,16000000.0
2009-09-03 06:33:00,1.23505,1.2355,1.23505,1.2354,27000000.0
2009-09-03 06:34:00,1.2354,1.236,1.2353,1.23595,48000000.0
2009-09-03 06:35:00,1.23595,1.23605,1.23555,1.23585,51000000.0
2009-09-03 06:36:00,1.2358,1.23615,1.2356,1.23615,43800000.0
2009-09-03 06:37:00,1.2361,1.2361,1.2355,1.2357,18000000.0
2009-09-03 06:38:00,1.2357,1.23595,1.23565,1.23575,12000000.0
2009-09-03 06:39:00,1.2357,1.236,1.2351,1.23585,61300000.0
2009-09-03 06:40:00,1.23585,1.23605,1.2349,1.23545,62700000.0
2009-09-03 06:41:00,1.23585,1.2367,1.23545,1.23565,110600000.0
2009-09-03 06:42:00,1.23565,1.2362,1.2354,1.236,128400000.0
2009-09-03 06:43:00,1.2359,1.2364,1.23585,1.2364,14900000.0
2009-09-03 06:44:00,1.23635,1.2366,1.2359,1.23605,16000000.0
2009-09-03 06:45:00,1.23615,1.2362,1.236,1.2362,21000000.0
2009-09-03 06:46:00,1.2361,1.2362,1.23585,1.236,35000000.0
2009-09-03 06:47:00,1.2359,1.23655,1.2359,1.2364,49900000.0
2009-09-03 06:48:00,1.23645,1.2367,1.23585,1.23625,53600000.0
2009-09-03 06:49:00,1.2363,1.2363,1.23575,1.23605,57100000.0
2009-09-03 06:50:00,1.2361,1.2362,1.23605,1.2362,11000000.0
2009-09-03 06:51:00,1.2361,1.23625,1.23595,1.23595,7000000.0
2009-09-03 06:52:00,1.2361,1.23645,1.2361,1.23645,19000000.0
2009-09-03 06:53:00,1.2365,1.2371,1.2364,1.23685,99399999.0
2009-09-03 06:54:00,1.23675,1.23705,1.23645,1.23655,47600000.0
2009-09-03 06:55:00,1.2365,1.23675,1.2361,1.23655,42000000.0
2009-09-03 06:56:00,1.23665,1.2371,1.23665,1.237,28000000.0
2009-09-03 06:57:00,1.23695,1.23705,1.2368,1.2368,22000000.0
2009-09-03 06:58:00,1.2369,1.23715,1.23655,1.23675,118500000.0
2009-09-03 06:59:00,1.23675,1.23715,1.2366,1.23695,168900000.0
2009-09-03 07:00:00,1.237,1.23715,1.2364,1.23695,117000000.0
2009-09-03 07:01:00,1.23695,1.23695,1.23655,1.2368,6600000.0
2009-09-03 07:02:00,1.2369,1.23695,1.2367,1.2369,21000000.0
2009-09-03 07:03:00,1.2367,1.2368,1.2367,1.2368,3000000.0
2009-09-03 07:04:00,1.23685,1.2369,1.23665,1.2367,12000000.0
2009-09-03 07:05:00,1.23665,1.2367,1.2366,1.2367,18000000.0
2009-09-03 07:06:00,1.23665,1.2367,1.2364,1.2364,24000000.0
2009-09-03 07:07:00,1.2363,1.2364,1.2363,1.2364,4000000.0
2009-09-03 07:08:00,1.236,1.23645,1.236,1.2364,11300000.0
2009-09-03 07:09:00,1.2364,1.2365,1.23625,1.23645,13000000.0
2009-09-03 07:10:00,1.23635,1.2369,1.236,1.23685,78400000.0
2009-09-03 07:11:00,1.23695,1.23705,1.23665,1.2368,42000000.0
2009-09-03 07:12:00,1.23645,1.2368,1.23645,1.2368,363000000.0
2009-09-03 07:13:00,1.2368,1.2369,1.2368,1.2368,6000000.0
2009-09-03 07:14:00,1.2368,1.2368,1.23625,1.23675,38800000.0
2009-09-03 07:15:00,1.2365,1.23695,1.2362,1.2366,176200000.0
2009-09-03 07:16:00,1.2366,1.2371,1.23645,1.2367,260900000.0
2009-09-03 07:17:00,1.2367,1.2367,1.23655,1.23655,158200000.0
2009-09-03 07:18:00,1.23655,1.23665,1.2363,1.2364,192500000.0
2009-09-03 07:19:00,1.2365,1.23685,1.2365,1.2367,301800000.0
2009-09-03 07:20:00,1.2366,1.2368,1.2363,1.2364,176900000.0
2009-09-03 07:21:00,1.2363,1.2364,1.23605,1.2363,121400000.0
2009-09-03 07:22:00,1.23625,1.2364,1.23625,1.2364,8000000.0
2009-09-03 07:23:00,1.23645,1.2366,1.2362,1.2363,53000000.0
2009-09-03 07:24:00,1.2363,1.2364,1.23615,1.2363,43900000.0
2009-09-03 07:25:00,1.2363,1.2364,1.23625,1.2364,25900000.0
2009-09-03 07:26:00,1.2364,1.2364,1.2362,1.2364,18000000.0
2009-09-03 07:27:00,1.23635,1.2366,1.23635,1.2366,5900000.0
2009-09-03 07:28:00,1.2364,1.23665,1.2364,1.23665,45600000.0
2009-09-03 07:29:00,1.23665,1.23665,1.23645,1.2366,26600000.0
2009-09-03 07:30:00,1.2365,1.2368,1.2365,1.23665,76000000.0
2009-09-03 07:31:00,1.23675,1.2372,1.23675,1.23685,371600000.0
2009-09-03 07:32:00,1.23675,1.2372,1.23665,1.23715,405900000.0
2009-09-03 07:33:00,1.23715,1.23715,1.2363,1.23635,192300000.0
2009-09-03 07:34:00,1.2364,1.23655,1.23605,1.23605,90000000.0
2009-09-03 07:35:00,1.23605,1.23615,1.23545,1.2358,124000000.0
2009-09-03 07:36:00,1.23575,1.23585,1.2355,1.23565,65400000.0
2009-09-03 07:37:00,1.2357,1.2357,1.23505,1.23505,71800000.0
2009-09-03 07:38:00,1.2352,1.23555,1.2351,1.23545,163100000.0
2009-09-03 07:39:00,1.23545,1.23555,1.23465,1.23495,93800000.0
2009-09-03 07:40:00,1.235,1.23565,1.2348,1.23505,221100000.0
2009-09-03 07:41:00,1.23505,1.2352,1.23485,1.2351,84700000.0
2009-09-03 07:42:00,1.2351,1.2352,1.23475,1.23475,103200000.0
2009-09-03 07:43:00,1.23525,1.2354,1.2351,1.2354,68100000.0
2009-09-03 07:44:00,1.23555,1.23555,1.23555,1.23555,4000000.0
2009-09-03 07:45:00,1.23555,1.2358,1.23495,1.2358,25900000.0
2009-09-03 07:46:00,1.2352,1.2358,1.2351,1.2358,38200000.0
2009-09-03 07:47:00,1.2358,1.2359,1.2358,1.2358,40000000.0
2009-09-03 07:48:00,1.2358,1.2358,1.23525,1.2358,33200000.0
2009-09-03 07:49:00,1.2358,1.2359,1.2358,1.23585,47800000.0
2009-09-03 07:50:00,1.2358,1.23585,1.2358,1.2358,33900000.0
2009-09-03 07:51:00,1.2358,1.2358,1.2358,1.2358,14000000.0
2009-09-03 07:52:00,1.2358,1.2358,1.2358,1.2358,21000000.0
2009-09-03 07:53:00,1.2358,1.2358,1.2358,1.2358,10000000.0
2009-09-03 07:54:00,1.2358,1.2361,1.2358,1.236,58000000.0
2009-09-03 07:55:00,1.23605,1.23625,1.2359,1.2361,61700000.0
2009-09-03 07:56:00,1.23615,1.2362,1.23575,1.23605,24800000.0
2009-09-03 07:57:00,1.236,1.2361,1.23575,1.2361,26000000.0
2009-09-03 07:58:00,1.2361,1.2362,1.23595,1.23605,33000000.0
2009-09-03 07:59:00,1.23605,1.2362,1.23595,1.23615,24900000.0
2009-09-03 08:00:00,1.2362,1.23645,1.2358,1.23585,78000000.0
2009-09-03 08:01:00,1.2358,1.23605,1.2357,1.2359,30900000.0
2009-09-03 08:02:00,1.2359,1.23625,1.2348,1.23535,115400000.0
2009-09-03 08:03:00,1.23515,1.23555,1.23495,1.23535,90100000.0
2009-09-03 08:04:00,1.23535,1.2358,1.2353,1.23555,72500000.0
2009-09-03 08:05:00,1.23555,1.2364,1.2355,1.2361,67900000.0
2009-09-03 08:06:00,1.2361,1.23655,1.23565,1.23655,42300000.0
2009-09-03 08:07:00,1.2367,1.2367,1.23595,1.23605,45400000.0
2009-09-03 08:08:00,1.23595,1.2365,1.23575,1.2365,73400000.0
2009-09-03 08:09:00,1.23655,1.23665,1.2357,1.2359,53400000.0
2009-09-03 08:10:00,1.23585,1.2361,1.2357,1.2359,61000000.0
2009-09-03 08:11:00,1.23595,1.23625,1.2359,1.236,54200000.0
2009-09-03 08:12:00,1.236,1.23615,1.2359,1.23605,32000000.0
2009-09-03 08:13:00,1.2361,1.2363,1.23575,1.23595,37100000.0
2009-09-03 08:14:00,1.23595,1.23645,1.2358,1.23605,93000000.0
2009-09-03 08:15:00,1.23605,1.2362,1.23595,1.23605,33000000.0
2009-09-03 08:16:00,1.23605,1.23615,1.23565,1.236,65100000.0
2009-09-03 08:17:00,1.23605,1.23625,1.236,1.23625,9000000.0
2009-09-03 08:18:00,1.23625,1.2363,1.23605,1.2361,17000000.0
2009-09-03 08:19:00,1.2361,1.23645,1.23605,1.23625,47100000.0
2009-09-03 08:20:00,1.2363,1.2365,1.2359,1.23605,140200000.0
2009-09-03 08:21:00,1.23615,1.23655,1.2359,1.2362,74300000.0
2009-09-03 08:22:00,1.2362,1.23625,1.23565,1.23615,252700000.0
2009-09-03 08:23:00,1.23615,1.23645,1.23595,1.2363,102000000.0
2009-09-03 08:24:00,1.2359,1.2365,1.2359,1.23605,57800000.0
2009-09-03 08:25:00,1.2361,1.2365,1.2359,1.2361,69800000.0
2009-09-03 08:26:00,1.2362,1.23645,1.23545,1.23605,88500000.0
2009-09-03 08:27:00,1.2361,1.23655,1.2358,1.23625,91100000.0
2009-09-03 08:28:00,1.23625,1.23635,1.23595,1.23635,28700000.0
2009-09-03 08:29:00,1.23625,1.23655,1.23585,1.2364,78200000.0
2009-09-03 08:30:00,1.23645,1.23655,1.2361,1.23615,25500000.0
2009-09-03 08:31:00,1.23615,1.23615,1.23555,1.2356,70000000.0
2009-09-03 08:32:00,1.2356,1.23585,1.2354,1.2356,54700000.0
2009-09-03 08:33:00,1.2356,1.2358,1.2354,1.23555,17000000.0
2009-09-03 08:34:00,1.23525,1.23605,1.23515,1.23605,136699999.0
2009-09-03 08:35:00,1.2361,1.23645,1.23585,1.2364,56000000.0
2009-09-03 08:36:00,1.23645,1.23645,1.2359,1.2362,37100000.0
2009-09-03 08:37:00,1.2362,1.2363,1.23605,1.2363,30400000.0
2009-09-03 08:38:00,1.2363,1.2363,1.23615,1.23615,28000000.0
2009-09-03 08:39:00,1.23615,1.2367,1.2359,1.2363,55700000.0
2009-09-03 08:40:00,1.2363,1.2367,1.2363,1.23655,33900000.0
2009-09-03 08:41:00,1.2365,1.2368,1.23555,1.2356,164800000.0
2009-09-03 08:42:00,1.2356,1.23635,1.2356,1.23625,83200000.0
2009-09-03 08:43:00,1.23615,1.2364,1.23545,1.23595,157800000.0
2009-09-03 08:44:00,1.23595,1.23595,1.23525,1.23545,81600000.0
2009-09-03 08:45:00,1.23545,1.2358,1.23535,1.2358,64400000.0
2009-09-03 08:46:00,1.2356,1.23585,1.2353,1.2354,92500000.0
2009-09-03 08:47:00,1.2354,1.23545,1.235,1.23535,57300000.0
2009-09-03 08:48:00,1.23525,1.2354,1.2347,1.2354,110500000.0
2009-09-03 08:49:00,1.2354,1.23585,1.23535,1.2357,83100000.0
2009-09-03 08:50:00,1.2357,1.23585,1.2354,1.2355,61500000.0
2009-09-03 08:51:00,1.23545,1.23575,1.2354,1.2356,51900000.0
2009-09-03 08:52:00,1.2355,1.2362,1.23445,1.2348,237300000.0
2009-09-03 08:53:00,1.2349,1.23545,1.2349,1.23495,203700000.0
2009-09-03 08:54:00,1.23475,1.2354,1.23475,1.23525,34600000.0
2009-09-03 08:55:00,1.23525,1.2355,1.23505,1.2355,80400000.0
2009-09-03 08:56:00,1.2355,1.2355,1.2355,1.2355,28400000.0
2009-09-03 08:57:00,1.2355,1.2355,1.2355,1.2355,20700000.0
2009-09-03 08:58:00,1.2355,1.2359,1.23545,1.2355,147800000.0
2009-09-03 08:59:00,1.2355,1.23555,1.2355,1.2355,59900000.0
2009-09-03 09:00:00,1.2355,1.23555,1.2345,1.23495,101400000.0
2009-09-03 09:01:00,1.23495,1.2352,1.23475,1.2351,80100000.0
2009-09-03 09:02:00,1.2351,1.2353,1.2347,1.2348,67700000.0
2009-09-03 09:03:00,1.23475,1.2349,1.2344,1.2347,140400000.0
2009-09-03 09:04:00,1.2346,1.235,1.23435,1.23475,186200000.0
2009-09-03 09:05:00,1.23475,1.23525,1.2347,1.23505,125400000.0
2009-09-03 09:06:00,1.2351,1.23525,1.2348,1.2351,103600000.0
2009-09-03 09:07:00,1.23505,1.23515,1.2349,1.2349,100100000.0
2009-09-03 09:08:00,1.23495,1.23555,1.23495,1.23545,99200000.0
2009-09-03 09:09:00,1.23545,1.2355,1.2349,1.2353,193300000.0
2009-09-03 09:10:00,1.2353,1.23575,1.2352,1.23545,136700000.0
2009-09-03 09:11:00,1.23555,1.2356,1.2351,1.2355,143700000.0
2009-09-03 09:12:00,1.2355,1.2359,1.2353,1.2359,65000000.0
2009-09-03 09:13:00,1.2359,1.236,1.23545,1.2357,128300000.0
2009-09-03 09:14:00,1.2358,1.2361,1.2354,1.236,154600000.0
2009-09-03 09:15:00,1.2359,1.2359,1.2354,1.23545,93000000.0
2009-09-03 09:16:00,1.2355,1.2355,1.23525,1.2355,116700000.0
2009-09-03 09:17:00,1.23525,1.2361,1.2352,1.2359,152500000.0
2009-09-03 09:18:00,1.236,1.23645,1.23575,1.23605,117700000.0
2009-09-03 09:19:00,1.23605,1.23625,1.23585,1.23585,51400000.0
2009-09-03 09:20:00,1.23585,1.2362,1.2358,1.23615,89300000.0
2009-09-03 09:21:00,1.23595,1.23615,1.2358,1.23615,42100000.0
2009-09-03 09:22:00,1.23615,1.23645,1.2358,1.2359,65000000.0
2009-09-03 09:23:00,1.2359,1.23665,1.23565,1.23615,108600000.0
2009-09-03 09:24:00,1.2362,1.2364,1.23565,1.23595,357700000.0
2009-09-03 09:25:00,1.2358,1.23625,1.2356,1.2362,122700000.0
2009-09-03 09:26:00,1.23595,1.2364,1.23585,1.236,388599999.0
2009-09-03 09:27:00,1.2359,1.23615,1.2356,1.2356,180500000.0
2009-09-03 09:28:00,1.2355,1.2361,1.23545,1.23585,222200000.0
2009-09-03 09:29:00,1.2359,1.2363,1.23565,1.2363,91400000.0
2009-09-03 09:30:00,1.2363,1.2367,1.23605,1.2365,117700000.0
2009-09-03 09:31:00,1.2364,1.2368,1.23605,1.23645,75400000.0
2009-09-03 09:32:00,1.23645,1.2367,1.236,1.236,249400000.0
2009-09-03 09:33:00,1.23605,1.23625,1.2358,1.23615,182100000.0
2009-09-03 09:34:00,1.23615,1.2363,1.23585,1.23585,52900000.0
2009-09-03 09:35:00,1.23575,1.2361,1.2357,1.2358,130900000.0
2009-09-03 09:36:00,1.2357,1.23595,1.23555,1.2358,76900000.0
2009-09-03 09:37:00,1.2357,1.2359,1.2355,1.2356,110200000.0
2009-09-03 09:38:00,1.23565,1.2359,1.23555,1.23565,218900000.0
2009-09-03 09:39:00,1.23565,1.23575,1.23535,1.2354,184800000.0
2009-09-03 09:40:00,1.2355,1.2359,1.2353,1.2358,128700000.0
2009-09-03 09:41:00,1.2358,1.23585,1.23525,1.23525,62400000.0
2009-09-03 09:42:00,1.2352,1.23555,1.23495,1.23555,49300000.0
2009-09-03 09:43:00,1.23555,1.2358,1.2352,1.2354,81400000.0
2009-09-03 09:44:00,1.2355,1.23565,1.23485,1.235,129900000.0
2009-09-03 09:45:00,1.2351,1.23605,1.2347,1.23595,232700000.0
2009-09-03 09:46:00,1.23595,1.2362,1.2353,1.2353,76100000.0
2009-09-03 09:47:00,1.23535,1.2354,1.2348,1.2351,124600000.0
2009-09-03 09:48:00,1.23485,1.23525,1.23485,1.2352,58500000.0
2009-09-03 09:49:00,1.2353,1.23545,1.2351,1.23525,57200000.0
2009-09-03 09:50:00,1.2352,1.2353,1.23475,1.23475,52200000.0
2009-09-03 09:51:00,1.2349,1.23515,1.23465,1.23505,135200000.0
2009-09-03 09:52:00,1.23515,1.2354,1.23505,1.2351,30700000.0
2009-09-03 09:53:00,1.2351,1.23525,1.23505,1.23525,19100000.0
2009-09-03 09:54:00,1.23515,1.2352,1.23475,1.23505,80600000.0
2009-09-03 09:55:00,1.235,1.23505,1.2347,1.2348,85600000.0
2009-09-03 09:56:00,1.23485,1.2351,1.2348,1.235,90900000.0
2009-09-03 09:57:00,1.23495,1.23505,1.23455,1.2348,83300000.0
2009-09-03 09:58:00,1.2348,1.23505,1.2348,1.235,76300000.0
2009-09-03 09:59:00,1.23495,1.23515,1.23455,1.23475,122000000.0
2009-09-03 10:00:00,1.23485,1.235,1.23435,1.2349,148000000.0
2009-09-03 10:01:00,1.2349,1.235,1.2346,1.23465,166600000.0
2009-09-03 10:02:00,1.2347,1.235,1.2344,1.2345,193400000.0
2009-09-03 10:03:00,1.23445,1.2348,1.23435,1.2346,136300000.0
2009-09-03 10:04:00,1.23465,1.2354,1.2346,1.23495,137400000.0
2009-09-03 10:05:00,1.23495,1.2352,1.23475,1.2352,174200000.0
2009-09-03 10:06:00,1.2352,1.2354,1.235,1.2354,79400000.0
2009-09-03 10:07:00,1.23535,1.23535,1.2348,1.2349,69600000.0
2009-09-03 10:08:00,1.2348,1.2353,1.23465,1.2353,178300000.0
2009-09-03 10:09:00,1.2353,1.23535,1.2348,1.23485,77700000.0
2009-09-03 10:10:00,1.235,1.23515,1.2347,1.235,81500000.0
2009-09-03 10:11:00,1.23505,1.23535,1.23485,1.23485,120600000.0
2009-09-03 10:12:00,1.23465,1.2349,1.23465,1.23485,59400000.0
2009-09-03 10:13:00,1.23495,1.2351,1.23455,1.23465,125700000.0
2009-09-03 10:14:00,1.23475,1.23485,1.2344,1.23475,80700000.0
2009-09-03 10:15:00,1.2348,1.2348,1.2345,1.23475,111200000.0
2009-09-03 10:16:00,1.2348,1.23525,1.2347,1.23515,142100000.0
2009-09-03 10:17:00,1.23515,1.23545,1.23475,1.23495,59900000.0
2009-09-03 10:18:00,1.23495,1.23515,1.2349,1.235,60000000.0
2009-09-03 10:19:00,1.235,1.23545,1.23495,1.2352,148100000.0
2009-09-03 10:20:00,1.2349,1.23565,1.2349,1.23545,60300000.0
2009-09-03 10:21:00,1.2354,1.2356,1.2351,1.23535,109000000.0
2009-09-03 10:22:00,1.2353,1.23555,1.23515,1.23555,82000000.0
2009-09-03 10:23:00,1.23555,1.23575,1.2351,1.23535,50000000.0
2009-09-03 10:24:00,1.2353,1.23545,1.235,1.23545,45300000.0
2009-09-03 10:25:00,1.23535,1.23535,1.23505,1.23525,17000000.0
2009-09-03 10:26:00,1.2352,1.2352,1.23485,1.23515,23600000.0
2009-09-03 10:27:00,1.23515,1.2353,1.23505,1.23515,26000000.0
2009-09-03 10:28:00,1.2351,1.23545,1.2347,1.23535,75900000.0
2009-09-03 10:29:00,1.23515,1.2355,1.2351,1.23525,42900000.0
2009-09-03 10:30:00,1.23535,1.2356,1.23495,1.23535,85400000.0
2009-09-03 10:31:00,1.23535,1.23535,1.235,1.23525,85100000.0
2009-09-03 10:32:00,1.23505,1.2354,1.23505,1.2351,37500000.0
2009-09-03 10:33:00,1.2351,1.23565,1.2351,1.23535,42700000.0
2009-09-03 10:34:00,1.2353,1.23555,1.23515,1.23515,23300000.0
2009-09-03 10:35:00,1.23505,1.23545,1.23505,1.23535,41800000.0
2009-09-03 10:36:00,1.2354,1.2354,1.23515,1.23515,33600000.0
2009-09-03 10:37:00,1.2352,1.2354,1.23495,1.23505,41900000.0
2009-09-03 10:38:00,1.235,1.2354,1.2349,1.2354,21500000.0
2009-09-03 10:39:00,1.23535,1.2356,1.2352,1.2355,39500000.0
2009-09-03 10:40:00,1.23545,1.23555,1.2348,1.2351,94600000.0
2009-09-03 10:41:00,1.2352,1.2353,1.2349,1.2349,158700000.0
2009-09-03 10:42:00,1.23495,1.2352,1.23475,1.23505,101500000.0
2009-09-03 10:43:00,1.2348,1.235,1.23475,1.2348,120300000.0
2009-09-03 10:44:00,1.2348,1.2356,1.2348,1.2355,60700000.0
2009-09-03 10:45:00,1.23555,1.23575,1.2349,1.23545,43100000.0
2009-09-03 10:46:00,1.2355,1.2355,1.2348,1.2349,67900000.0
2009-09-03 10:47:00,1.2349,1.23565,1.2349,1.23555,77700000.0
2009-09-03 10:48:00,1.2355,1.2357,1.2349,1.23555,113600000.0
2009-09-03 10:49:00,1.23565,1.23575,1.2349,1.2349,140400000.0
2009-09-03 10:50:00,1.23505,1.2356,1.23505,1.23545,64800000.0
2009-09-03 10:51:00,1.23525,1.2354,1.23525,1.2353,81600000.0
2009-09-03 10:52:00,1.2354,1.2354,1.2353,1.2353,56500000.0
2009-09-03 10:53:00,1.2353,1.23545,1.23525,1.2353,66600000.0
2009-09-03 10:54:00,1.23535,1.23575,1.2353,1.2354,66400000.0
2009-09-03 10:55:00,1.2355,1.23605,1.23545,1.2358,87000000.0
2009-09-03 10:56:00,1.23575,1.2361,1.23555,1.23595,69800000.0
2009-09-03 10:57:00,1.23605,1.2362,1.23575,1.236,31600000.0
2009-09-03 10:58:00,1.23605,1.23635,1.2358,1.23595,55900000.0
2009-09-03 10:59:00,1.23605,1.23635,1.2359,1.23625,41800000.0
2009-09-03 11:00:00,1.2362,1.2365,1.23595,1.2363,55800000.0
2009-09-03 11:01:00,1.2362,1.2365,1.23615,1.2363,45600000.0
2009-09-03 11:02:00,1.2362,1.2366,1.2362,1.2366,25000000.0
2009-09-03 11:03:00,1.2364,1.23655,1.2361,1.2365,33000000.0
2009-09-03 11:04:00,1.23655,1.23685,1.23625,1.23685,38800000.0
2009-09-03 11:05:00,1.2368,1.2368,1.23645,1.23665,29600000.0
2009-09-03 11:06:00,1.2367,1.23685,1.2362,1.23675,53300000.0
2009-09-03 11:07:00,1.23665,1.23675,1.23625,1.23625,32500000.0
2009-09-03 11:08:00,1.2362,1.2364,1.2362,1.2364,11400000.0
2009-09-03 11:09:00,1.23645,1.2367,1.2361,1.23645,225100000.0
2009-09-03 11:10:00,1.23635,1.2368,1.23625,1.2364,467700000.0
2009-09-03 11:11:00,1.2364,1.2364,1.2363,1.2363,224000000.0
2009-09-03 11:12:00,1.2363,1.23665,1.2362,1.2363,234100000.0
2009-09-03 11:13:00,1.2363,1.2364,1.2363,1.2363,119300000.0
2009-09-03 11:14:00,1.2363,1.23635,1.2363,1.2363,223800000.0
2009-09-03 11:15:00,1.2363,1.23635,1.2363,1.2363,118200000.0
2009-09-03 11:16:00,1.2363,1.2364,1.2363,1.2363,60600000.0
2009-09-03 11:17:00,1.2363,1.2363,1.2363,1.2363,19000000.0
2009-09-03 11:18:00,1.2363,1.2363,1.2363,1.2363,21000000.0
2009-09-03 11:19:00,1.2363,1.2363,1.2363,1.2363,45000000.0
2009-09-03 11:20:00,1.2363,1.2363,1.2363,1.2363,40000000.0
2009-09-03 11:21:00,1.2363,1.2363,1.2363,1.2363,24000000.0
2009-09-03 11:22:00,1.2363,1.2364,1.2363,1.2363,16800000.0
2009-09-03 11:23:00,1.2363,1.2363,1.2363,1.2363,6000000.0
2009-09-03 11:24:00,1.23645,1.23645,1.2363,1.2363,15300000.0
2009-09-03 11:25:00,1.2363,1.2365,1.2362,1.2362,19000000.0
2009-09-03 11:26:00,1.2363,1.23635,1.2363,1.2363,14800000.0
2009-09-03 11:27:00,1.2363,1.2363,1.2363,1.2363,7000000.0
2009-09-03 11:28:00,1.2363,1.2363,1.2363,1.2363,19000000.0
2009-09-03 11:29:00,1.2363,1.2363,1.2363,1.2363,21000000.0
2009-09-03 11:30:00,1.2363,1.2363,1.23565,1.2363,30700000.0
2009-09-03 11:31:00,1.2363,1.2363,1.23565,1.2358,41200000.0
2009-09-03 11:32:00,1.2358,1.2361,1.2358,1.236,66900000.0
2009-09-03 11:33:00,1.23585,1.236,1.23575,1.2358,72500000.0
2009-09-03 11:34:00,1.2358,1.2359,1.2358,1.2358,31400000.0
2009-09-03 11:35:00,1.2358,1.23585,1.2358,1.2358,23200000.0
2009-09-03 11:36:00,1.2358,1.23585,1.2358,1.2358,20800000.0
2009-09-03 11:37:00,1.2358,1.2358,1.2358,1.2358,19000000.0
2009-09-03 11:38:00,1.2358,1.2358,1.2358,1.2358,41700000.0
2009-09-03 11:39:00,1.2358,1.2359,1.23575,1.2358,29100000.0
2009-09-03 11:40:00,1.23585,1.23585,1.2358,1.2358,33200000.0
2009-09-03 11:41:00,1.23585,1.23595,1.23575,1.2358,42900000.0
2009-09-03 11:42:00,1.23595,1.2362,1.23575,1.23615,46900000.0
2009-09-03 11:43:00,1.2363,1.2363,1.23585,1.2359,26400000.0
2009-09-03 11:44:00,1.2359,1.23605,1.23575,1.2358,53800000.0
2009-09-03 11:45:00,1.2359,1.23595,1.23585,1.23585,11400000.0
2009-09-03 11:46:00,1.236,1.23605,1.2358,1.2358,20600000.0
2009-09-03 11:47:00,1.2358,1.23625,1.2358,1.23615,24700000.0
2009-09-03 11:48:00,1.23625,1.23625,1.236,1.23605,17100000.0
2009-09-03 11:49:00,1.23615,1.23635,1.23615,1.23635,19000000.0
2009-09-03 11:50:00,1.2364,1.2364,1.2359,1.236,33300000.0
2009-09-03 11:51:00,1.2359,1.23635,1.2359,1.23625,25700000.0
2009-09-03 11:52:00,1.2363,1.23645,1.2362,1.2363,20900000.0
2009-09-03 11:53:00,1.23625,1.2364,1.23615,1.2363,48500000.0
2009-09-03 11:54:00,1.2364,1.23655,1.2363,1.2363,29200000.0
2009-09-03 11:55:00,1.23625,1.23625,1.23615,1.23615,8900000.0
2009-09-03 11:56:00,1.2361,1.23625,1.23575,1.2358,55100000.0
2009-09-03 11:57:00,1.2358,1.2361,1.23575,1.2361,57700000.0
2009-09-03 11:58:00,1.2362,1.23655,1.2359,1.23655,47200000.0
2009-09-03 11:59:00,1.2358,1.23581,1.23567,1.23574,175900000.0
2009-09-03 12:00:00,1.23615,1.23695,1.23615,1.23665,175900000.0
2009-09-03 12:01:00,1.23675,1.2369,1.2364,1.23675,386100000.0
2009-09-03 12:02:00,1.23675,1.237,1.23655,1.2367,374000000.0
2009-09-03 12:03:00,1.2367,1.23725,1.2365,1.23685,283700000.0
2009-09-03 12:04:00,1.2369,1.23695,1.23675,1.2368,30900000.0
2009-09-03 12:05:00,1.23685,1.23745,1.23665,1.23715,52100000.0
2009-09-03 12:06:00,1.23705,1.23745,1.23685,1.2371,76600000.0
2009-09-03 12:07:00,1.23705,1.2374,1.23705,1.2371,33900000.0
2009-09-03 12:08:00,1.2372,1.2372,1.2371,1.2371,9500000.0
2009-09-03 12:09:00,1.2372,1.2372,1.23705,1.23705,20700000.0
2009-09-03 12:10:00,1.23705,1.23725,1.23705,1.2372,25800000.0
2009-09-03 12:11:00,1.2373,1.23745,1.2373,1.23745,5100000.0
2009-09-03 12:12:00,1.23735,1.23735,1.2367,1.2368,22300000.0
2009-09-03 12:13:00,1.2369,1.237,1.2368,1.237,7600000.0
2009-09-03 12:14:00,1.2369,1.23715,1.2369,1.23705,15200000.0
2009-09-03 12:15:00,1.23715,1.2373,1.23705,1.23715,40000000.0
2009-09-03 12:16:00,1.2372,1.2372,1.23685,1.23715,13400000.0
2009-09-03 12:17:00,1.23705,1.2372,1.23675,1.2368,83400000.0
2009-09-03 12:18:00,1.2368,1.23685,1.2368,1.2368,47800000.0
2009-09-03 12:19:00,1.2369,1.2369,1.23675,1.2368,27400000.0
2009-09-03 12:20:00,1.2368,1.23695,1.2368,1.2369,42900000.0
2009-09-03 12:21:00,1.23685,1.23695,1.2368,1.23685,29200000.0
2009-09-03 12:22:00,1.2368,1.2368,1.2368,1.2368,28200000.0
2009-09-03 12:23:00,1.2369,1.23705,1.23685,1.237,52500000.0
2009-09-03 12:24:00,1.2372,1.23735,1.237,1.2372,8000000.0
2009-09-03 12:25:00,1.2373,1.2374,1.237,1.23705,34100000.0
2009-09-03 12:26:00,1.23715,1.2372,1.237,1.2372,16600000.0
2009-09-03 12:27:00,1.23715,1.23715,1.23675,1.2368,56100000.0
2009-09-03 12:28:00,1.2368,1.2368,1.2368,1.2368,22700000.0
2009-09-03 12:29:00,1.2368,1.23685,1.2368,1.2368,29300000.0
2009-09-03 12:30:00,1.2368,1.2368,1.2368,1.2368,4000000.0
2009-09-03 12:31:00,1.2368,1.2368,1.2368,1.2368,16400000.0
2009-09-03 12:32:00,1.2368,1.2368,1.2368,1.2368,41000000.0
2009-09-03 12:33:00,1.2368,1.2368,1.23615,1.23635,31800000.0
2009-09-03 12:34:00,1.23635,1.23635,1.2363,1.2363,5200000.0
2009-09-03 12:35:00,1.2364,1.23655,1.2363,1.23645,54100000.0
2009-09-03 12:36:00,1.23655,1.23655,1.2363,1.2364,28600000.0
2009-09-03 12:37:00,1.23645,1.23655,1.23625,1.2363,62000000.0
2009-09-03 12:38:00,1.2363,1.2364,1.2363,1.2363,37500000.0
2009-09-03 12:39:00,1.2363,1.2363,1.2363,1.2363,17800000.0
2009-09-03 12:40:00,1.2363,1.2363,1.2363,1.2363,12000000.0
2009-09-03 12:41:00,1.2363,1.23635,1.2363,1.2363,36600000.0
2009-09-03 12:42:00,1.2363,1.2365,1.2363,1.2364,30600000.0
2009-09-03 12:43:00,1.2365,1.2365,1.2363,1.2363,42100000.0
2009-09-03 12:44:00,1.23635,1.2365,1.2363,1.2363,104600000.0
2009-09-03 12:45:00,1.2363,1.2365,1.2363,1.2363,47900000.0
2009-09-03 12:46:00,1.2363,1.23635,1.2363,1.2363,55400000.0
2009-09-03 12:47:00,1.2363,1.23645,1.2363,1.2363,110500000.0
2009-09-03 12:48:00,1.2363,1.23635,1.2363,1.2363,75700000.0
2009-09-03 12:49:00,1.2363,1.2363,1.2363,1.2363,77200000.0
2009-09-03 12:50:00,1.2363,1.2363,1.23565,1.2358,33500000.0
2009-09-03 12:51:00,1.2358,1.23605,1.2357,1.2358,77900000.0
2009-09-03 12:52:00,1.2358,1.2358,1.2358,1.2358,30000000.0
2009-09-03 12:53:00,1.2358,1.2361,1.2358,1.2361,19400000.0
2009-09-03 12:54:00,1.2361,1.2361,1.2361,1.2361,34800000.0
2009-09-03 12:55:00,1.2361,1.23625,1.23605,1.23625,47900000.0
2009-09-03 12:56:00,1.2363,1.2363,1.23585,1.2363,37700000.0
2009-09-03 12:57:00,1.2363,1.2363,1.2363,1.2363,2400000.0
2009-09-03 12:58:00,1.23635,1.2364,1.2363,1.2363,12100000.0
2009-09-03 12:59:00,1.2363,1.2363,1.2363,1.2363,8400000.0
2009-09-03 13:00:00,1.2363,1.2363,1.236,1.2363,33100000.0
2009-09-03 13:01:00,1.23597,1.23608,1.23588,1.23605,45300000.0
2009-09-03 13:02:00,1.2363,1.2363,1.2363,1.2363,3000000.0
2009-09-03 13:03:00,1.2363,1.2363,1.2363,1.2363,4000000.0
2009-09-03 13:04:00,1.2363,1.2364,1.2363,1.2363,16700000.0
2009-09-03 13:05:00,1.23564,1.23565,1.23556,1.23556,19400000.0
2009-09-03 13:06:00,1.23555,1.23566,1.23552,1.23559,19400000.0
2009-09-03 13:07:00,1.23558,1.23567,1.23558,1.23564,19400000.0
2009-09-03 13:08:00,1.23635,1.23645,1.23625,1.2363,19400000.0
2009-09-03 13:09:00,1.23635,1.23635,1.2358,1.23605,86400000.0
2009-09-03 13:10:00,1.236,1.2361,1.2358,1.2358,27000000.0
2009-09-03 13:11:00,1.2358,1.2363,1.2358,1.23615,89900000.0
2009-09-03 13:12:00,1.23615,1.2364,1.23595,1.2363,175600000.0
2009-09-03 13:13:00,1.23635,1.2368,1.23625,1.23655,109200000.0
2009-09-03 13:14:00,1.2367,1.23675,1.23645,1.2366,36500000.0
2009-09-03 13:15:00,1.2365,1.2369,1.2365,1.23655,63100000.0
2009-09-03 13:16:00,1.2365,1.23705,1.23635,1.2365,152200000.0
2009-09-03 13:17:00,1.23645,1.23715,1.23645,1.23715,66800000.0
2009-09-03 13:18:00,1.237,1.237,1.23665,1.2367,140500000.0
2009-09-03 13:19:00,1.2366,1.23675,1.2363,1.2366,116600000.0
2009-09-03 13:20:00,1.23675,1.2368,1.2363,1.2363,49500000.0
2009-09-03 13:21:00,1.23645,1.23665,1.2364,1.23665,14900000.0
2009-09-03 13:22:00,1.2366,1.23665,1.2366,1.2366,18100000.0
2009-09-03 13:23:00,1.2366,1.23705,1.2366,1.23685,115600000.0
2009-09-03 13:24:00,1.23685,1.2369,1.23655,1.23675,138600000.0
2009-09-03 13:25:00,1.23665,1.23715,1.23645,1.237,166600000.0
2009-09-03 13:26:00,1.23715,1.23755,1.23565,1.2358,203300000.0
2009-09-03 13:27:00,1.2358,1.2358,1.2348,1.2349,150100000.0
2009-09-03 13:28:00,1.2349,1.2352,1.23485,1.2349,55100000.0
2009-09-03 13:29:00,1.2349,1.2349,1.2343,1.2346,158500000.0
2009-09-03 13:30:00,1.2346,1.23475,1.23455,1.2346,119000000.0
2009-09-03 13:31:00,1.2346,1.23485,1.23455,1.2347,54200000.0
2009-09-03 13:32:00,1.23465,1.2348,1.2338,1.2339,208000000.0
2009-09-03 13:33:00,1.2339,1.23435,1.23375,1.2338,182700000.0
2009-09-03 13:34:00,1.2338,1.23485,1.23265,1.23345,320700000.0
2009-09-03 13:35:00,1.2336,1.2341,1.23335,1.23385,278300000.0
2009-09-03 13:36:00,1.2338,1.2343,1.2337,1.2338,128900000.0
2009-09-03 13:37:00,1.23385,1.23395,1.2338,1.2338,65200000.0
2009-09-03 13:38:00,1.2338,1.2338,1.2338,1.2338,94700000.0
2009-09-03 13:39:00,1.2338,1.2346,1.2338,1.2339,108100000.0
2009-09-03 13:40:00,1.234,1.234,1.23375,1.2338,62600000.0
2009-09-03 13:41:00,1.2338,1.2339,1.2334,1.23385,80100000.0
2009-09-03 13:42:00,1.23375,1.2341,1.23355,1.23395,79500000.0
2009-09-03 13:43:00,1.23405,1.23415,1.23375,1.2338,40700000.0
2009-09-03 13:44:00,1.23375,1.23405,1.23355,1.23395,118099999.0
2009-09-03 13:45:00,1.2339,1.2343,1.23375,1.23405,221400000.0
2009-09-03 13:46:00,1.2339,1.23405,1.2338,1.2338,114800000.0
2009-09-03 13:47:00,1.23395,1.23395,1.23375,1.23375,14500000.0
2009-09-03 13:48:00,1.23395,1.234,1.23385,1.2339,58200000.0
2009-09-03 13:49:00,1.2338,1.23395,1.23375,1.23385,198200000.0
2009-09-03 13:50:00,1.2338,1.2342,1.23375,1.2339,93900000.0
2009-09-03 13:51:00,1.2338,1.2342,1.2338,1.2342,111200000.0
2009-09-03 13:52:00,1.2344,1.2345,1.234,1.234,50500000.0
2009-09-03 13:53:00,1.23415,1.2344,1.2339,1.23415,81900000.0
2009-09-03 13:54:00,1.2342,1.2342,1.2338,1.2338,42200000.0
2009-09-03 13:55:00,1.2338,1.2339,1.2338,1.2338,47400000.0
2009-09-03 13:56:00,1.2338,1.2338,1.2338,1.2338,13000000.0
2009-09-03 13:57:00,1.2338,1.2338,1.2338,1.2338,11000000.0
2009-09-03 13:58:00,1.2338,1.2338,1.2338,1.2338,27000000.0
2009-09-03 13:59:00,1.2338,1.23405,1.2338,1.2338,64700000.0
2009-09-03 14:00:00,1.2339,1.23395,1.2337,1.2338,59400000.0
2009-09-03 14:01:00,1.2338,1.2342,1.2337,1.2341,111000000.0
2009-09-03 14:02:00,1.234,1.23415,1.23385,1.2339,54200000.0
2009-09-03 14:03:00,1.2339,1.2342,1.23375,1.2342,69900000.0
2009-09-03 14:04:00,1.23415,1.23435,1.23365,1.23435,48200000.0
2009-09-03 14:05:00,1.23425,1.2344,1.2337,1.23425,78800000.0
2009-09-03 14:06:00,1.23415,1.23415,1.2337,1.23405,90400000.0
2009-09-03 14:07:00,1.23405,1.2343,1.23375,1.2341,115000000.0
2009-09-03 14:08:00,1.23415,1.23425,1.2337,1.2338,88400000.0
2009-09-03 14:09:00,1.2338,1.2339,1.2338,1.2338,23400000.0
2009-09-03 14:10:00,1.2338,1.2338,1.2338,1.2338,12000000.0
2009-09-03 14:11:00,1.2338,1.2338,1.2338,1.2338,42200000.0
2009-09-03 14:12:00,1.2338,1.23395,1.2338,1.23395,24400000.0
2009-09-03 14:13:00,1.23395,1.2342,1.2338,1.23385,87100000.0
2009-09-03 14:14:00,1.2338,1.23405,1.2338,1.2338,31500000.0
2009-09-03 14:15:00,1.2338,1.2339,1.2338,1.2338,60000000.0
2009-09-03 14:16:00,1.2339,1.23405,1.2338,1.23385,39900000.0
2009-09-03 14:17:00,1.23385,1.23385,1.23385,1.23385,49100000.0
2009-09-03 14:18:00,1.2339,1.2339,1.2338,1.2338,54200000.0
2009-09-03 14:19:00,1.2338,1.2338,1.2338,1.2338,16000000.0
2009-09-03 14:20:00,1.2338,1.23385,1.2338,1.2338,20500000.0
2009-09-03 14:21:00,1.2338,1.23395,1.2338,1.2339,106900000.0
2009-09-03 14:22:00,1.23395,1.23425,1.2338,1.234,213200000.0
2009-09-03 14:23:00,1.23405,1.2342,1.2339,1.2341,232800001.0
2009-09-03 14:24:00,1.2341,1.2342,1.2338,1.2338,120300000.0
2009-09-03 14:25:00,1.23385,1.23425,1.2338,1.2338,169600000.0
2009-09-03 14:26:00,1.2338,1.2344,1.2338,1.2344,38500000.0
2009-09-03 14:27:00,1.23435,1.2345,1.23395,1.2345,77600000.0
2009-09-03 14:28:00,1.23465,1.2348,1.2339,1.23395,120700000.0
2009-09-03 14:29:00,1.2339,1.2344,1.23375,1.23415,159400000.0
2009-09-03 14:30:00,1.2343,1.2343,1.23365,1.2343,205299999.0
2009-09-03 14:31:00,1.23425,1.23475,1.23365,1.2342,393000000.0
2009-09-03 14:32:00,1.2344,1.23455,1.23375,1.2338,296100000.0
2009-09-03 14:33:00,1.2339,1.2344,1.2338,1.2344,271299999.0
2009-09-03 14:34:00,1.23415,1.2347,1.2338,1.2343,187900000.0
2009-09-03 14:35:00,1.23435,1.2346,1.23425,1.2345,89000000.0
2009-09-03 14:36:00,1.2346,1.235,1.2343,1.2343,177100002.0
2009-09-03 14:37:00,1.2343,1.2346,1.2342,1.2343,170400000.0
2009-09-03 14:38:00,1.2343,1.2347,1.2342,1.2343,251900000.0
2009-09-03 14:39:00,1.2344,1.2345,1.23425,1.23445,187400000.0
2009-09-03 14:40:00,1.2345,1.2345,1.2343,1.2344,132400000.0
2009-09-03 14:41:00,1.2343,1.2348,1.23425,1.2347,210000000.0
2009-09-03 14:42:00,1.2346,1.23495,1.23445,1.23445,213600000.0
2009-09-03 14:43:00,1.2346,1.23485,1.2343,1.23465,280799999.0
2009-09-03 14:44:00,1.23485,1.2349,1.23445,1.23445,138600000.0
2009-09-03 14:45:00,1.2344,1.2348,1.23435,1.23455,109000000.0
2009-09-03 14:46:00,1.2345,1.23495,1.2343,1.2349,140400000.0
2009-09-03 14:47:00,1.2348,1.23485,1.2342,1.2343,88900000.0
2009-09-03 14:48:00,1.2343,1.2343,1.2343,1.2343,48200000.0
2009-09-03 14:49:00,1.2343,1.2343,1.2343,1.2343,37800000.0
2009-09-03 14:50:00,1.2343,1.23455,1.2342,1.23445,101300000.0
2009-09-03 14:51:00,1.2344,1.23465,1.23425,1.2343,158800000.0
2009-09-03 14:52:00,1.2343,1.2343,1.2343,1.2343,7000000.0
2009-09-03 14:53:00,1.2343,1.23445,1.23425,1.2343,109600000.0
2009-09-03 14:54:00,1.23435,1.2344,1.2343,1.2344,80700000.0
2009-09-03 14:55:00,1.23435,1.23475,1.2342,1.2343,192400000.0
2009-09-03 14:56:00,1.2343,1.23435,1.2343,1.2343,223100000.0
2009-09-03 14:57:00,1.2343,1.2343,1.2343,1.2343,17000000.0
2009-09-03 14:58:00,1.2343,1.2343,1.2343,1.2343,22000000.0
2009-09-03 14:59:00,1.2343,1.2343,1.2343,1.2343,13400000.0
2009-09-03 15:00:00,1.2343,1.23475,1.2343,1.23445,134400000.0
2009-09-03 15:01:00,1.2345,1.23465,1.23425,1.2346,156100000.0
2009-09-03 15:02:00,1.2346,1.23475,1.2345,1.23455,129600000.0
2009-09-03 15:03:00,1.2345,1.23485,1.23425,1.23425,267699999.0
2009-09-03 15:04:00,1.23435,1.23465,1.2343,1.2343,177700000.0
2009-09-03 15:05:00,1.2343,1.2344,1.2343,1.2344,62400000.0
2009-09-03 15:06:00,1.23455,1.2347,1.23435,1.23435,89900000.0
2009-09-03 15:07:00,1.2343,1.23485,1.23425,1.2347,224399999.0
2009-09-03 15:08:00,1.23475,1.23475,1.2345,1.23465,109600000.0
2009-09-03 15:09:00,1.23465,1.23485,1.2346,1.2347,106300000.0
2009-09-03 15:10:00,1.2347,1.23495,1.23445,1.23445,236600000.0
2009-09-03 15:11:00,1.23445,1.23495,1.23435,1.23475,255900000.0
2009-09-03 15:12:00,1.23455,1.23485,1.2344,1.23485,90000000.0
2009-09-03 15:13:00,1.235,1.235,1.23415,1.2343,21000000.0
2009-09-03 15:14:00,1.2343,1.2346,1.23425,1.23435,58000000.0
2009-09-03 15:15:00,1.23435,1.2347,1.23435,1.2345,107200000.0
2009-09-03 15:16:00,1.23445,1.235,1.23425,1.23485,164300000.0
2009-09-03 15:17:00,1.23475,1.2351,1.23455,1.2351,110400000.0
2009-09-03 15:18:00,1.23495,1.23505,1.2348,1.235,24500000.0
2009-09-03 15:19:00,1.23515,1.23525,1.23435,1.23455,251000000.0
2009-09-03 15:20:00,1.23455,1.23475,1.2342,1.23455,281000000.0
2009-09-03 15:21:00,1.2344,1.23475,1.2344,1.2346,96900000.0
2009-09-03 15:22:00,1.23465,1.2349,1.2343,1.23455,296600000.0
2009-09-03 15:23:00,1.2346,1.23525,1.2346,1.2348,189000000.0
2009-09-03 15:24:00,1.23485,1.2353,1.23475,1.2348,88200000.0
2009-09-03 15:25:00,1.234,1.23424,1.23399,1.23407,11000000.0
2009-09-03 15:26:00,1.23409,1.23414,1.23397,1.23399,11000000.0
2009-09-03 15:27:00,1.2348,1.2348,1.2348,1.2348,11000000.0
2009-09-03 15:28:00,1.2348,1.2348,1.2348,1.2348,2000000.0
2009-09-03 15:29:00,1.2348,1.23515,1.2348,1.2348,26500000.0
2009-09-03 15:30:00,1.2348,1.23515,1.23475,1.2348,110700000.0
2009-09-03 15:31:00,1.23485,1.2352,1.2347,1.23495,187100000.0
2009-09-03 15:32:00,1.2349,1.2351,1.23475,1.2349,92000000.0
2009-09-03 15:33:00,1.23485,1.2352,1.2348,1.2349,90900000.0
2009-09-03 15:34:00,1.23505,1.2352,1.2347,1.2352,182400000.0
2009-09-03 15:35:00,1.2352,1.2352,1.23475,1.2348,83700000.0
2009-09-03 15:36:00,1.2348,1.23495,1.2348,1.23485,235800000.0
2009-09-03 15:37:00,1.23485,1.2355,1.23475,1.2352,135800000.0
2009-09-03 15:38:00,1.2352,1.2354,1.23475,1.2348,260900000.0
2009-09-03 15:39:00,1.23485,1.235,1.2348,1.23485,504900000.0
2009-09-03 15:40:00,1.23485,1.23515,1.2348,1.2348,426200000.0
2009-09-03 15:41:00,1.2348,1.235,1.23475,1.2348,119200000.0
2009-09-03 15:42:00,1.2348,1.2348,1.2348,1.2348,35700000.0
2009-09-03 15:43:00,1.2348,1.2349,1.2348,1.2348,45700000.0
2009-09-03 15:44:00,1.2349,1.235,1.23475,1.2348,43000000.0
2009-09-03 15:45:00,1.2348,1.2348,1.2348,1.2348,6300000.0
2009-09-03 15:46:00,1.2349,1.2349,1.2348,1.2348,40300000.0
2009-09-03 15:47:00,1.2348,1.2352,1.2347,1.2348,299700000.0
2009-09-03 15:48:00,1.23485,1.23515,1.23475,1.2348,178100000.0
2009-09-03 15:49:00,1.2348,1.23515,1.23475,1.235,141700000.0
2009-09-03 15:50:00,1.235,1.23525,1.2348,1.23485,384300000.0
2009-09-03 15:51:00,1.2349,1.23505,1.23475,1.2349,385200000.0
2009-09-03 15:52:00,1.235,1.2355,1.23475,1.23495,409600000.0
2009-09-03 15:53:00,1.235,1.23535,1.2349,1.23515,462499998.0
2009-09-03 15:54:00,1.2351,1.23535,1.2348,1.23485,152900000.0
2009-09-03 15:55:00,1.2349,1.23505,1.23475,1.2349,280200000.0
2009-09-03 15:56:00,1.2348,1.23505,1.23475,1.2348,387199999.0
2009-09-03 15:57:00,1.2348,1.235,1.23475,1.2348,161000000.0
2009-09-03 15:58:00,1.2349,1.23575,1.2347,1.2353,292100000.0
2009-09-03 15:59:00,1.2353,1.23555,1.2352,1.2353,79400000.0
2009-09-03 16:00:00,1.2355,1.23585,1.23505,1.23525,388300000.0
2009-09-03 16:01:00,1.2353,1.2355,1.2353,1.2354,136700000.0
2009-09-03 16:02:00,1.2353,1.2357,1.23525,1.23545,184500000.0
2009-09-03 16:03:00,1.2355,1.23605,1.2353,1.23565,433500000.0
2009-09-03 16:04:00,1.2357,1.2359,1.23535,1.23555,481600000.0
2009-09-03 16:05:00,1.2356,1.2361,1.2353,1.2357,300400000.0
2009-09-03 16:06:00,1.2357,1.23625,1.23565,1.2359,257500000.0
2009-09-03 16:07:00,1.2359,1.23645,1.23565,1.23625,412200000.0
2009-09-03 16:08:00,1.2361,1.2366,1.2358,1.2363,413100000.0
2009-09-03 16:09:00,1.2362,1.2367,1.23595,1.23615,411400000.0
2009-09-03 16:10:00,1.23625,1.2366,1.236,1.23625,352800000.0
2009-09-03 16:11:00,1.23625,1.23655,1.23615,1.2365,252800000.0
2009-09-03 16:12:00,1.2365,1.2365,1.23575,1.236,522600000.0
2009-09-03 16:13:00,1.23595,1.2362,1.2357,1.2358,427500000.0
2009-09-03 16:14:00,1.2358,1.23635,1.23575,1.2358,275400000.0
2009-09-03 16:15:00,1.2358,1.23645,1.23575,1.23595,380300000.0
2009-09-03 16:16:00,1.23595,1.2365,1.2358,1.23605,357100000.0
2009-09-03 16:17:00,1.23595,1.2364,1.2359,1.2362,226400000.0
2009-09-03 16:18:00,1.2362,1.23655,1.2358,1.23595,313000000.0
2009-09-03 16:19:00,1.23595,1.237,1.2359,1.2366,525400001.0
2009-09-03 16:20:00,1.2365,1.2367,1.2362,1.2363,372800001.0
2009-09-03 16:21:00,1.2363,1.2366,1.2362,1.23645,211000000.0
2009-09-03 16:22:00,1.23645,1.2366,1.23625,1.2366,99800000.0
2009-09-03 16:23:00,1.2366,1.2366,1.2363,1.2364,107100000.0
2009-09-03 16:24:00,1.2364,1.2366,1.2363,1.2364,159100000.0
2009-09-03 16:25:00,1.2364,1.2366,1.2363,1.2364,421800000.0
2009-09-03 16:26:00,1.2364,1.2368,1.23625,1.2364,376900000.0
2009-09-03 16:27:00,1.2364,1.2366,1.23635,1.2365,235700000.0
2009-09-03 16:28:00,1.23655,1.23665,1.2363,1.2364,164400000.0
2009-09-03 16:29:00,1.2365,1.23685,1.23635,1.23645,289100000.0
2009-09-03 16:30:00,1.23645,1.237,1.2364,1.237,208500000.0
2009-09-03 16:31:00,1.23705,1.23715,1.23675,1.237,154900000.0
2009-09-03 16:32:00,1.23705,1.23725,1.23655,1.23695,211200000.0
2009-09-03 16:33:00,1.23695,1.2373,1.2368,1.2371,397200000.0
2009-09-03 16:34:00,1.23705,1.23735,1.23675,1.2372,381300000.0
2009-09-03 16:35:00,1.2371,1.2373,1.237,1.2371,339600000.0
2009-09-03 16:36:00,1.2371,1.2373,1.2367,1.2372,405200000.0
2009-09-03 16:37:00,1.2372,1.2376,1.23695,1.2372,325000000.0
2009-09-03 16:38:00,1.2373,1.23745,1.23685,1.23685,614399999.0
2009-09-03 16:39:00,1.23685,1.23755,1.2368,1.2372,310100000.0
2009-09-03 16:40:00,1.2372,1.2378,1.23705,1.2377,292100000.0
2009-09-03 16:41:00,1.23765,1.23795,1.23725,1.23755,635500000.0
2009-09-03 16:42:00,1.2377,1.238,1.2376,1.2379,340500001.0
2009-09-03 16:43:00,1.23795,1.2381,1.2374,1.2374,396100000.0
2009-09-03 16:44:00,1.23745,1.2381,1.23745,1.2379,469400000.0
2009-09-03 16:45:00,1.238,1.238,1.23775,1.2379,133700000.0
2009-09-03 16:46:00,1.2379,1.23795,1.23765,1.23775,216300000.0
2009-09-03 16:47:00,1.2379,1.2379,1.2377,1.2378,117500000.0
2009-09-03 16:48:00,1.2378,1.23785,1.23775,1.23775,31600000.0
2009-09-03 16:49:00,1.2378,1.2382,1.2377,1.2377,216900000.0
2009-09-03 16:50:00,1.23775,1.2381,1.23765,1.23775,261600000.0
2009-09-03 16:51:00,1.2378,1.23825,1.2377,1.23825,317000000.0
2009-09-03 16:52:00,1.2382,1.2384,1.23775,1.23775,249100000.0
2009-09-03 16:53:00,1.23785,1.2381,1.23785,1.23785,346400000.0
2009-09-03 16:54:00,1.23795,1.23845,1.2378,1.23795,141400000.0
2009-09-03 16:55:00,1.23855,1.2389,1.23815,1.23885,330000000.0
2009-09-03 16:56:00,1.23865,1.239,1.2382,1.2385,219900001.0
2009-09-03 16:57:00,1.2385,1.2389,1.23815,1.2383,130000000.0
2009-09-03 16:58:00,1.2383,1.2387,1.2382,1.23855,347900000.0
2009-09-03 16:59:00,1.23865,1.2392,1.23825,1.2383,269100000.0
2009-09-03 17:00:00,1.2383,1.2383,1.23765,1.23805,133900000.0
2009-09-03 17:01:00,1.2382,1.2384,1.2378,1.2383,277900000.0
2009-09-03 17:02:00,1.2383,1.2383,1.23805,1.2382,161800000.0
2009-09-03 17:03:00,1.2381,1.23825,1.238,1.2382,132700000.0
2009-09-03 17:04:00,1.23815,1.23845,1.23775,1.23835,86800000.0
2009-09-03 17:05:00,1.23835,1.2386,1.23825,1.2385,77100000.0
2009-09-03 17:06:00,1.2383,1.23865,1.23815,1.23835,32000000.0
2009-09-03 17:07:00,1.23835,1.23835,1.2379,1.238,31900000.0
2009-09-03 17:08:00,1.238,1.2382,1.23775,1.2381,98900000.0
2009-09-03 17:09:00,1.23815,1.23865,1.23795,1.23815,93900000.0
2009-09-03 17:10:00,1.23815,1.23815,1.23775,1.23815,392900001.0
2009-09-03 17:11:00,1.23795,1.23845,1.2377,1.23825,134200000.0
2009-09-03 17:12:00,1.23825,1.23875,1.23795,1.2381,126500000.0
2009-09-03 17:13:00,1.23825,1.23825,1.23785,1.2379,122700000.0
2009-09-03 17:14:00,1.238,1.2383,1.23785,1.23815,115500000.0
2009-09-03 17:15:00,1.2381,1.23835,1.2377,1.23835,110800000.0
2009-09-03 17:16:00,1.23835,1.23855,1.23765,1.23825,52100000.0
2009-09-03 17:17:00,1.23835,1.2386,1.23835,1.2384,22300000.0
2009-09-03 17:18:00,1.23845,1.2386,1.23835,1.23845,40700000.0
2009-09-03 17:19:00,1.23845,1.23845,1.23795,1.2381,106000000.0
2009-09-03 17:20:00,1.2382,1.2389,1.2381,1.23855,111200000.0
2009-09-03 17:21:00,1.23855,1.23855,1.23855,1.23855,50000000.0
2009-09-03 17:22:00,1.2386,1.2388,1.23825,1.2383,65000000.0
2009-09-03 17:23:00,1.2383,1.23885,1.2383,1.23875,35700000.0
2009-09-03 17:24:00,1.23875,1.2388,1.23835,1.2385,44700000.0
2009-09-03 17:25:00,1.23865,1.2387,1.2383,1.23845,45900000.0
2009-09-03 17:26:00,1.23845,1.23865,1.23825,1.2386,241300001.0
2009-09-03 17:27:00,1.23855,1.23875,1.2382,1.2383,156100000.0
2009-09-03 17:28:00,1.2383,1.23855,1.2382,1.2383,91300000.0
2009-09-03 17:29:00,1.2383,1.23835,1.2383,1.2383,99600000.0
2009-09-03 17:30:00,1.2383,1.23835,1.2383,1.2383,195600000.0
2009-09-03 17:31:00,1.2383,1.23845,1.23825,1.2383,38600000.0
2009-09-03 17:32:00,1.2383,1.23845,1.2383,1.2383,53000000.0
2009-09-03 17:33:00,1.2383,1.2383,1.23765,1.23795,79000000.0
2009-09-03 17:34:00,1.2379,1.23835,1.23775,1.238,214400000.0
2009-09-03 17:35:00,1.23775,1.23835,1.23775,1.23825,194700000.0
2009-09-03 17:36:00,1.2384,1.23865,1.23795,1.238,87100000.0
2009-09-03 17:37:00,1.23795,1.23815,1.23775,1.238,150999999.0
2009-09-03 17:38:00,1.23815,1.23815,1.2378,1.23805,112800000.0
2009-09-03 17:39:00,1.238,1.23845,1.23785,1.23825,54300000.0
2009-09-03 17:40:00,1.2384,1.2386,1.23815,1.2384,41900000.0
2009-09-03 17:41:00,1.238,1.2384,1.2379,1.2381,134500000.0
2009-09-03 17:42:00,1.23815,1.2383,1.23795,1.2381,62400000.0
2009-09-03 17:43:00,1.238,1.2381,1.23785,1.23795,121700000.0
2009-09-03 17:44:00,1.23795,1.2385,1.23785,1.2381,115800000.0
2009-09-03 17:45:00,1.23825,1.2385,1.238,1.2382,129500000.0
2009-09-03 17:46:00,1.23825,1.23825,1.2381,1.2382,117600000.0
2009-09-03 17:47:00,1.23825,1.2387,1.23805,1.2384,277800000.0
2009-09-03 17:48:00,1.23865,1.23865,1.23825,1.2383,113100000.0
2009-09-03 17:49:00,1.2384,1.23875,1.2382,1.23865,199400000.0
2009-09-03 17:50:00,1.23855,1.23865,1.23825,1.2384,156300000.0
2009-09-03 17:51:00,1.2384,1.23855,1.2383,1.23835,168800000.0
2009-09-03 17:52:00,1.23845,1.23865,1.2383,1.23855,229400000.0
2009-09-03 17:53:00,1.2385,1.23855,1.2383,1.2385,145200000.0
2009-09-03 17:54:00,1.2386,1.23885,1.2384,1.23875,125900000.0
2009-09-03 17:55:00,1.2387,1.23885,1.23855,1.23855,60400000.0
2009-09-03 17:56:00,1.2387,1.2388,1.23855,1.23855,52800000.0
2009-09-03 17:57:00,1.2385,1.23875,1.23835,1.2385,132800000.0
2009-09-03 17:58:00,1.23855,1.23875,1.2382,1.23845,122600000.0
2009-09-03 17:59:00,1.2385,1.2386,1.23825,1.2383,51600000.0
2009-09-03 18:00:00,1.2383,1.23855,1.23825,1.2383,86000000.0
2009-09-03 18:01:00,1.2383,1.2386,1.2382,1.2385,76300000.0
2009-09-03 18:02:00,1.2386,1.2386,1.23825,1.2383,48900000.0
2009-09-03 18:03:00,1.2383,1.2383,1.2383,1.2383,27000000.0
2009-09-03 18:04:00,1.2383,1.2383,1.2383,1.2383,15000000.0
2009-09-03 18:05:00,1.2383,1.2385,1.2383,1.23845,57000000.0
2009-09-03 18:06:00,1.23845,1.2385,1.23825,1.2383,97100000.0
2009-09-03 18:07:00,1.2383,1.23855,1.2383,1.23855,66100000.0
2009-09-03 18:08:00,1.23855,1.2386,1.23825,1.23835,92600000.0
2009-09-03 18:09:00,1.23835,1.23845,1.2383,1.23845,79800000.0
2009-09-03 18:10:00,1.23845,1.23855,1.23825,1.2385,78700000.0
2009-09-03 18:11:00,1.23855,1.23865,1.23825,1.23825,47200000.0
2009-09-03 18:12:00,1.2383,1.2384,1.2383,1.23835,34600000.0
2009-09-03 18:13:00,1.2383,1.2384,1.2383,1.2383,36400000.0
2009-09-03 18:14:00,1.2383,1.2383,1.2383,1.2383,14000000.0
2009-09-03 18:15:00,1.2383,1.23835,1.2383,1.23835,63300000.0
2009-09-03 18:16:00,1.23845,1.2385,1.23825,1.2383,31300000.0
2009-09-03 18:17:00,1.2383,1.2383,1.2383,1.2383,10700000.0
2009-09-03 18:18:00,1.2384,1.239,1.2382,1.23885,111200000.0
2009-09-03 18:19:00,1.23865,1.23885,1.23845,1.2388,48100000.0
2009-09-03 18:20:00,1.2387,1.2388,1.23825,1.2387,45200000.0
2009-09-03 18:21:00,1.2387,1.23875,1.23835,1.2384,63300000.0
2009-09-03 18:22:00,1.23855,1.23865,1.23845,1.2385,46500000.0
2009-09-03 18:23:00,1.23855,1.23865,1.23835,1.2385,28300000.0
2009-09-03 18:24:00,1.2386,1.2387,1.2384,1.23855,40600000.0
2009-09-03 18:25:00,1.23865,1.23865,1.2383,1.2383,29300000.0
2009-09-03 18:26:00,1.2384,1.23855,1.23835,1.2385,85600000.0
2009-09-03 18:27:00,1.23855,1.2387,1.23815,1.23835,78000000.0
2009-09-03 18:28:00,1.2384,1.23875,1.23825,1.2384,67100000.0
2009-09-03 18:29:00,1.2385,1.2385,1.2383,1.2384,56100000.0
2009-09-03 18:30:00,1.23835,1.23835,1.2383,1.2383,29700000.0
2009-09-03 18:31:00,1.2383,1.2383,1.2383,1.2383,19000000.0
2009-09-03 18:32:00,1.2383,1.2383,1.2383,1.2383,27000000.0
2009-09-03 18:33:00,1.2383,1.2383,1.23765,1.2378,54000000.0
2009-09-03 18:34:00,1.2379,1.2381,1.2377,1.2379,97300000.0
2009-09-03 18:35:00,1.2378,1.2379,1.2378,1.2378,57900000.0
2009-09-03 18:36:00,1.2378,1.2378,1.2378,1.2378,9000000.0
2009-09-03 18:37:00,1.2378,1.23795,1.2378,1.23795,33000000.0
2009-09-03 18:38:00,1.23815,1.23825,1.2377,1.2378,43300000.0
2009-09-03 18:39:00,1.2378,1.23815,1.2377,1.2378,46500000.0
2009-09-03 18:40:00,1.23785,1.23825,1.23775,1.2378,37800000.0
2009-09-03 18:41:00,1.2378,1.2378,1.2378,1.2378,14000000.0
2009-09-03 18:42:00,1.2378,1.2378,1.23715,1.23725,54300000.0
2009-09-03 18:43:00,1.2373,1.2373,1.2373,1.2373,5400000.0
2009-09-03 18:44:00,1.23735,1.2374,1.2373,1.2373,18800000.0
2009-09-03 18:45:00,1.2373,1.2374,1.2373,1.2373,46000000.0
2009-09-03 18:46:00,1.2373,1.23755,1.2373,1.23735,40000000.0
2009-09-03 18:47:00,1.23745,1.238,1.2374,1.2375,79200000.0
2009-09-03 18:48:00,1.2375,1.23795,1.23735,1.2375,38500000.0
2009-09-03 18:49:00,1.23745,1.2378,1.23745,1.2378,37600000.0
2009-09-03 18:50:00,1.23785,1.23795,1.23755,1.23765,24600000.0
2009-09-03 18:51:00,1.23765,1.23795,1.2373,1.2376,65700000.0
2009-09-03 18:52:00,1.2376,1.23765,1.2375,1.2375,71800000.0
2009-09-03 18:53:00,1.2374,1.2375,1.2374,1.2375,45600000.0
2009-09-03 18:54:00,1.2375,1.2378,1.2374,1.2377,76000000.0
2009-09-03 18:55:00,1.2377,1.2378,1.23735,1.23755,30700000.0
2009-09-03 18:56:00,1.23755,1.23765,1.2374,1.23765,65600000.0
2009-09-03 18:57:00,1.23785,1.23785,1.2376,1.2376,14900000.0
2009-09-03 18:58:00,1.23775,1.2382,1.2373,1.23805,78300000.0
2009-09-03 18:59:00,1.2381,1.2381,1.23755,1.23785,33800000.0
2009-09-03 19:00:00,1.23795,1.2384,1.2377,1.2384,51300000.0
2009-09-03 19:01:00,1.23855,1.23855,1.23785,1.23825,43400000.0
2009-09-03 19:02:00,1.23845,1.2386,1.23815,1.23855,299200000.0
2009-09-03 19:03:00,1.23855,1.2388,1.2385,1.2387,390100000.0
2009-09-03 19:04:00,1.2387,1.23885,1.2386,1.23875,528400000.0
2009-09-03 19:05:00,1.23875,1.2389,1.2387,1.23875,429400000.0
2009-09-03 19:06:00,1.23875,1.23875,1.23845,1.2385,480300000.0
2009-09-03 19:07:00,1.2385,1.23875,1.2383,1.23875,479800000.0
2009-09-03 19:08:00,1.23875,1.23915,1.23865,1.2388,454500000.0
2009-09-03 19:09:00,1.2388,1.239,1.23875,1.2389,502400000.0
2009-09-03 19:10:00,1.2389,1.23945,1.23875,1.2388,194900000.0
2009-09-03 19:11:00,1.2388,1.23885,1.2388,1.2388,8000000.0
2009-09-03 19:12:00,1.23885,1.2389,1.2388,1.2388,52900000.0
2009-09-03 19:13:00,1.23885,1.23885,1.2388,1.2388,17600000.0
2009-09-03 19:14:00,1.2388,1.2388,1.2388,1.2388,30000000.0
2009-09-03 19:15:00,1.2388,1.2388,1.2388,1.2388,23000000.0
2009-09-03 19:16:00,1.2388,1.2388,1.2388,1.2388,29000000.0
2009-09-03 19:17:00,1.2388,1.2388,1.2388,1.2388,28400000.0
2009-09-03 19:18:00,1.2388,1.2388,1.2388,1.2388,5000000.0
2009-09-03 19:19:00,1.2388,1.2388,1.2388,1.2388,9000000.0
2009-09-03 19:20:00,1.2388,1.2388,1.2388,1.2388,15000000.0
2009-09-03 19:21:00,1.2388,1.2388,1.2388,1.2388,23000000.0
2009-09-03 19:22:00,1.2388,1.2388,1.2388,1.2388,7000000.0
2009-09-03 19:23:00,1.2388,1.2388,1.2388,1.2388,44000000.0
2009-09-03 19:24:00,1.2388,1.2388,1.2388,1.2388,40000000.0
2009-09-03 19:25:00,1.2388,1.2388,1.2388,1.2388,31000000.0
2009-09-03 19:26:00,1.2383,1.2383,1.2383,1.2383,33000000.0
2009-09-03 19:27:00,1.2383,1.2384,1.23825,1.2384,67000000.0
2009-09-03 19:28:00,1.23845,1.2385,1.23825,1.2385,45400000.0
2009-09-03 19:29:00,1.23845,1.2385,1.23825,1.2385,44200000.0
2009-09-03 19:30:00,1.23855,1.23875,1.2383,1.2386,80200000.0
2009-09-03 19:31:00,1.2386,1.2389,1.2383,1.2389,93700000.0
2009-09-03 19:32:00,1.23885,1.23915,1.23875,1.23915,61400000.0
2009-09-03 19:33:00,1.23895,1.23905,1.2387,1.2388,26700000.0
2009-09-03 19:34:00,1.23885,1.23885,1.2388,1.2388,6700000.0
2009-09-03 19:35:00,1.23784,1.23806,1.23776,1.23779,15000000.0
2009-09-03 19:36:00,1.2388,1.2388,1.2388,1.2388,15000000.0
2009-09-03 19:37:00,1.2388,1.2388,1.2388,1.2388,5000000.0
2009-09-03 19:38:00,1.23784,1.23785,1.23779,1.23785,28000000.0
2009-09-03 19:39:00,1.23791,1.23818,1.23783,1.23792,28000000.0
2009-09-03 19:40:00,1.23797,1.23806,1.23797,1.23798,28000000.0
2009-09-03 19:41:00,1.23885,1.23895,1.23875,1.23875,28000000.0
2009-09-03 19:42:00,1.23813,1.23827,1.23807,1.23818,24900000.0
2009-09-03 19:43:00,1.23817,1.23818,1.23765,1.23771,24900000.0
2009-09-03 19:44:00,1.2389,1.23895,1.23875,1.23895,24900000.0
2009-09-03 19:45:00,1.2388,1.2389,1.2388,1.2388,5200000.0
2009-09-03 19:46:00,1.2388,1.2388,1.2388,1.2388,2000000.0
2009-09-03 19:47:00,1.2388,1.2388,1.2388,1.2388,11000000.0
2009-09-03 19:48:00,1.2388,1.2388,1.2388,1.2388,4000000.0
2009-09-03 19:49:00,1.2388,1.2388,1.2388,1.2388,7000000.0
2009-09-03 19:50:00,1.23885,1.239,1.2388,1.2389,17700000.0
2009-09-03 19:51:00,1.2389,1.2389,1.2389,1.2389,5000000.0
2009-09-03 19:52:00,1.239,1.239,1.2389,1.2389,4500000.0
2009-09-03 19:53:00,1.2389,1.2389,1.2389,1.2389,2000000.0
2009-09-03 19:54:00,1.2389,1.2389,1.2389,1.2389,2000000.0
2009-09-03 19:55:00,1.2389,1.2389,1.2389,1.2389,2000000.0
2009-09-03 19:56:00,1.2388,1.2388,1.2388,1.2388,16000000.0
2009-09-03 19:57:00,1.2388,1.2388,1.2388,1.2388,4000000.0
2009-09-03 19:58:00,1.23855,1.2386,1.23855,1.2386,3000000.0
2009-09-03 19:59:00,1.2386,1.2386,1.2386,1.2386,2000000.0
2009-09-03 20:00:00,1.2386,1.2386,1.2386,1.2386,13000000.0
2009-09-03 20:01:00,1.2386,1.2386,1.2386,1.2386,21000000.0
2009-09-03 20:02:00,1.2386,1.2386,1.2386,1.2386,16000000.0
2009-09-03 20:03:00,1.2386,1.2386,1.2386,1.2386,19000000.0
2009-09-03 20:04:00,1.2386,1.2386,1.23835,1.23835,29000000.0
2009-09-03 20:05:00,1.2384,1.2384,1.2384,1.2384,25000000.0
2009-09-03 20:06:00,1.2384,1.2384,1.2384,1.2384,5000000.0
2009-09-03 20:07:00,1.2384,1.2386,1.2384,1.2386,3000000.0
2009-09-03 20:08:00,1.2386,1.2386,1.2386,1.2386,9000000.0
2009-09-03 20:09:00,1.2387,1.2387,1.23815,1.2385,7000000.0
2009-09-03 20:10:00,1.2386,1.2386,1.2386,1.2386,17000000.0
2009-09-03 20:11:00,1.2387,1.2387,1.2387,1.2387,6000000.0
2009-09-03 20:12:00,1.2387,1.2387,1.2387,1.2387,18000000.0
2009-09-03 20:13:00,1.2387,1.2387,1.2386,1.2386,28000000.0
2009-09-03 20:14:00,1.2386,1.2386,1.2386,1.2386,19000000.0
2009-09-03 20:15:00,1.2386,1.2387,1.23815,1.2383,17000000.0
2009-09-03 20:16:00,1.2383,1.2383,1.2383,1.2383,2000000.0
2009-09-03 20:17:00,1.2383,1.23835,1.2383,1.2383,29400000.0
2009-09-03 20:18:00,1.2383,1.2384,1.2383,1.2383,63100000.0
2009-09-03 20:19:00,1.2383,1.2383,1.2383,1.2383,10400000.0
2009-09-03 20:20:00,1.2383,1.23845,1.23825,1.2383,24800000.0
2009-09-03 20:21:00,1.2383,1.2384,1.2383,1.2383,36700000.0
2009-09-03 20:22:00,1.2383,1.2383,1.2383,1.2383,11000000.0
2009-09-03 20:23:00,1.2383,1.23835,1.2383,1.2383,27300000.0
2009-09-03 20:24:00,1.2383,1.2385,1.23825,1.2383,34500000.0
2009-09-03 20:25:00,1.2383,1.2383,1.2383,1.2383,16000000.0
2009-09-03 20:26:00,1.2383,1.2383,1.2383,1.2383,14000000.0
2009-09-03 20:27:00,1.2383,1.2383,1.2383,1.2383,23000000.0
2009-09-03 20:28:00,1.2383,1.2383,1.2383,1.2383,30400000.0
2009-09-03 20:29:00,1.2383,1.2383,1.2383,1.2383,18000000.0
2009-09-03 20:30:00,1.2383,1.2383,1.2383,1.2383,14000000.0
2009-09-03 20:31:00,1.2383,1.2383,1.238,1.2383,14870000.0
2009-09-03 20:32:00,1.2383,1.2383,1.2383,1.2383,9000000.0
2009-09-03 20:33:00,1.2383,1.2383,1.2383,1.2383,16000000.0
2009-09-03 20:34:00,1.2383,1.2383,1.2383,1.2383,6000000.0
2009-09-03 20:35:00,1.2383,1.2383,1.2383,1.2383,24200000.0
2009-09-03 20:36:00,1.2383,1.2383,1.2383,1.2383,3000000.0
2009-09-03 20:37:00,1.2383,1.2383,1.2383,1.2383,12000000.0
2009-09-03 20:38:00,1.2383,1.2383,1.2383,1.2383,13000000.0
2009-09-03 20:39:00,1.2383,1.2383,1.2383,1.2383,6000000.0
2009-09-03 20:40:00,1.2383,1.2383,1.2383,1.2383,6000000.0
2009-09-03 20:41:00,1.2383,1.2383,1.238,1.238,18720000.0
2009-09-03 20:42:00,1.238,1.238,1.238,1.238,32980000.0
2009-09-03 20:43:00,1.238,1.238,1.238,1.238,71700000.0
2009-09-03 20:44:00,1.238,1.238,1.238,1.238,34000000.0
2009-09-03 20:45:00,1.238,1.2381,1.238,1.238,48560000.0
2009-09-03 20:46:00,1.238,1.23825,1.238,1.23815,121130000.0
2009-09-03 20:47:00,1.2381,1.2382,1.23805,1.2382,10200000.0
2009-09-03 20:48:00,1.23835,1.23835,1.238,1.2381,76080000.0
2009-09-03 20:49:00,1.238,1.238,1.238,1.238,30260000.0
2009-09-03 20:50:00,1.238,1.2386,1.238,1.2382,62710000.0
2009-09-03 20:51:00,1.23825,1.23915,1.2381,1.2384,88700000.0
2009-09-03 20:52:00,1.23855,1.2389,1.23855,1.2388,34400000.0
2009-09-03 20:53:00,1.2389,1.23895,1.2387,1.23895,26800000.0
2009-09-03 20:54:00,1.2388,1.23895,1.23865,1.23895,43700000.0
2009-09-03 20:55:00,1.239,1.2391,1.2388,1.2391,36700000.0
2009-09-03 20:56:00,1.23895,1.23925,1.23875,1.2388,44200000.0
2009-09-03 20:57:00,1.2388,1.2391,1.2387,1.2388,29200000.0
2009-09-03 20:58:00,1.2388,1.23895,1.2388,1.23895,6400000.0
2009-09-03 20:59:00,1.23895,1.2392,1.23895,1.23915,31600000.0
2009-09-03 21:00:00,1.23915,1.23965,1.239,1.239,90000000.0
2009-09-03 21:01:00,1.2391,1.2392,1.23895,1.23895,54900000.0
2009-09-03 21:02:00,1.23905,1.2392,1.23895,1.2392,15500000.0
2009-09-03 21:03:00,1.23915,1.23955,1.23905,1.23915,94400000.0
2009-09-03 21:04:00,1.2392,1.23945,1.23915,1.23925,53700000.0
2009-09-03 21:05:00,1.2393,1.2395,1.23915,1.23925,39300000.0
2009-09-03 21:06:00,1.23935,1.2396,1.2392,1.2393,24900000.0
2009-09-03 21:07:00,1.2391,1.2393,1.23905,1.23905,38800000.0
2009-09-03 21:08:00,1.2391,1.2392,1.239,1.23905,22500000.0
2009-09-03 21:09:00,1.23915,1.23945,1.2391,1.23945,49000000.0
2009-09-03 21:10:00,1.23935,1.2395,1.23915,1.23925,36800000.0
2009-09-03 21:11:00,1.23925,1.23935,1.23905,1.2393,56000000.0
2009-09-03 21:12:00,1.23925,1.23945,1.2391,1.2392,75400000.0
2009-09-03 21:13:00,1.23905,1.2392,1.2388,1.2392,57200000.0
2009-09-03 21:14:00,1.23935,1.2398,1.2392,1.2393,56400000.0
2009-09-03 21:15:00,1.2393,1.2393,1.2393,1.2393,23000000.0
2009-09-03 21:16:00,1.2393,1.2393,1.2393,1.2393,5000000.0
2009-09-03 21:17:00,1.2393,1.2393,1.2393,1.2393,2000000.0
2009-09-03 21:18:00,1.2393,1.2394,1.2393,1.2393,33200000.0
2009-09-03 21:19:00,1.2393,1.23935,1.2393,1.2393,13800000.0
2009-09-03 21:20:00,1.23935,1.23935,1.2393,1.2393,28200000.0
2009-09-03 21:21:00,1.2393,1.2393,1.2393,1.2393,8000000.0
2009-09-03 21:22:00,1.2393,1.2396,1.2392,1.23955,24800000.0
2009-09-03 21:23:00,1.2396,1.23965,1.23935,1.23965,44800000.0
2009-09-03 21:24:00,1.23955,1.23955,1.23955,1.23955,1600000.0
2009-09-03 21:25:00,1.2395,1.2395,1.23925,1.2393,15800000.0
2009-09-03 21:26:00,1.2393,1.2393,1.2393,1.2393,26000000.0
2009-09-03 21:27:00,1.2393,1.2393,1.2393,1.2393,19000000.0
2009-09-03 21:28:00,1.2393,1.23945,1.2393,1.23945,11000000.0
2009-09-03 21:29:00,1.2395,1.2395,1.2395,1.2395,11200000.0
2009-09-03 21:30:00,1.2395,1.2397,1.2394,1.2394,31000000.0
2009-09-03 21:31:00,1.23955,1.24045,1.23865,1.2396,75100000.0
2009-09-03 21:32:00,1.2396,1.23985,1.23935,1.2394,82000000.0
2009-09-03 21:33:00,1.23945,1.23955,1.2393,1.2394,55800000.0
2009-09-03 21:34:00,1.2394,1.2394,1.2391,1.2391,99390000.0
2009-09-03 21:35:00,1.2391,1.2391,1.2391,1.2391,100450000.0
2009-09-03 21:36:00,1.2391,1.2391,1.2391,1.2391,101430000.0
2009-09-03 21:37:00,1.2391,1.2391,1.2391,1.2391,101430000.0
2009-09-03 21:38:00,1.2391,1.2404,1.2391,1.23955,146140000.0
2009-09-03 21:39:00,1.23955,1.2398,1.23945,1.23975,60400000.0
2009-09-03 21:40:00,1.23975,1.2399,1.23945,1.23965,71300000.0
2009-09-03 21:41:00,1.23975,1.2399,1.2393,1.2394,61400000.0
2009-09-03 21:42:00,1.23935,1.23935,1.2391,1.2391,35290000.0
2009-09-03 21:43:00,1.2392,1.2395,1.2392,1.23935,39400000.0
2009-09-03 21:44:00,1.23935,1.2394,1.23935,1.23935,12800000.0
2009-09-03 21:45:00,1.23955,1.23965,1.23955,1.23965,6400000.0
2009-09-03 21:46:00,1.23965,1.23965,1.2393,1.2396,67000000.0
2009-09-03 21:47:00,1.2396,1.23995,1.23955,1.23985,88900000.0
2009-09-03 21:48:00,1.2397,1.24015,1.23965,1.23965,22400000.0
2009-09-03 21:49:00,1.23975,1.2399,1.2397,1.23975,16000000.0
2009-09-03 21:50:00,1.23975,1.23985,1.2391,1.23965,58700000.0
2009-09-03 21:51:00,1.2396,1.2398,1.2391,1.2391,124180000.0
2009-09-03 21:52:00,1.2391,1.2391,1.2391,1.2391,95060000.0
2009-09-03 21:53:00,1.2391,1.23915,1.2391,1.2391,138990000.0
2009-09-03 21:54:00,1.2391,1.2392,1.2391,1.2391,104400000.0
2009-09-03 21:55:00,1.2391,1.2391,1.2391,1.2391,96040000.0
2009-09-03 21:56:00,1.2391,1.2391,1.2391,1.2391,91140000.0
2009-09-03 21:57:00,1.2391,1.2391,1.2391,1.2391,92120000.0
2009-09-03 21:58:00,1.2391,1.2391,1.2391,1.2391,92610000.0
2009-09-03 21:59:00,1.2391,1.2392,1.2391,1.2392,85600000.0
2009-09-03 22:00:00,1.2392,1.23925,1.2392,1.2392,26600000.0
2009-09-03 22:01:00,1.23925,1.23945,1.2391,1.2392,72200000.0
2009-09-03 22:02:00,1.2392,1.2392,1.2392,1.2392,16000000.0
2009-09-03 22:03:00,1.2392,1.2392,1.2392,1.2392,3000000.0
2009-09-03 22:04:00,1.2392,1.2392,1.2392,1.2392,6000000.0
2009-09-03 22:05:00,1.2392,1.23925,1.2392,1.2392,8200000.0
2009-09-03 22:06:00,1.2392,1.2392,1.2391,1.2391,26900000.0
2009-09-03 22:07:00,1.2391,1.2392,1.2391,1.2391,196670000.0
2009-09-03 22:08:00,1.2391,1.2392,1.2391,1.2391,424390000.0
2009-09-03 22:09:00,1.2391,1.23915,1.2391,1.23915,386670000.0
2009-09-03 22:10:00,1.23925,1.2394,1.2391,1.2391,82220000.0
2009-09-03 22:11:00,1.2391,1.2392,1.2391,1.2392,125670000.0
2009-09-03 22:12:00,1.23925,1.2394,1.23925,1.2394,11000000.0
2009-09-03 22:13:00,1.23821,1.23821,1.23817,1.23817,7400000.0
2009-09-03 22:14:00,1.23823,1.23824,1.23823,1.23824,7400000.0
2009-09-03 22:15:00,1.23827,1.23827,1.23823,1.23827,7400000.0
2009-09-03 22:16:00,1.2394,1.2396,1.2394,1.2396,7400000.0
2009-09-03 22:17:00,1.2393,1.2394,1.2393,1.2394,13000000.0
2009-09-03 22:18:00,1.2394,1.2394,1.2394,1.2394,8000000.0
2009-09-03 22:19:00,1.2394,1.2394,1.2394,1.2394,5000000.0
2009-09-03 22:20:00,1.2394,1.2394,1.2394,1.2394,4000000.0
2009-09-03 22:21:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-09-03 22:22:00,1.2394,1.2394,1.2394,1.2394,4000000.0
2009-09-03 22:23:00,1.2394,1.2394,1.2391,1.2394,11490000.0
2009-09-03 22:24:00,1.2394,1.2394,1.2394,1.2394,11000000.0
2009-09-03 22:25:00,1.2379,1.2379,1.23783,1.2379,4000000.0
2009-09-03 22:26:00,1.23792,1.23801,1.2379,1.23791,4000000.0
2009-09-03 22:27:00,1.2379,1.23791,1.2379,1.2379,4000000.0
2009-09-03 22:28:00,1.238,1.238,1.23798,1.23799,4000000.0
2009-09-03 22:29:00,1.2394,1.2394,1.2394,1.2394,4000000.0
2009-09-03 22:30:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-09-03 22:31:00,1.2394,1.2394,1.2391,1.2391,23620000.0
2009-09-03 22:32:00,1.2391,1.2391,1.2391,1.2391,99470000.0
2009-09-03 22:33:00,1.2391,1.2391,1.2391,1.2391,96040000.0
2009-09-03 22:34:00,1.2391,1.2391,1.2391,1.2391,96040000.0
2009-09-03 22:35:00,1.2391,1.2391,1.2391,1.2391,91140000.0
2009-09-03 22:36:00,1.2391,1.2391,1.2391,1.2391,183470000.0
2009-09-03 22:37:00,1.2391,1.2391,1.2391,1.2391,500490000.0
2009-09-03 22:38:00,1.2391,1.2392,1.2391,1.2392,182210000.0
2009-09-03 22:39:00,1.23935,1.2394,1.2391,1.2391,52000000.0
2009-09-03 22:40:00,1.2391,1.2391,1.2391,1.2391,83790000.0
2009-09-03 22:41:00,1.2391,1.23945,1.2391,1.23915,130000000.0
2009-09-03 22:42:00,1.2392,1.2392,1.2391,1.2391,93930000.0
2009-09-03 22:43:00,1.2391,1.2391,1.2391,1.2391,94080000.0
2009-09-03 22:44:00,1.2391,1.2391,1.2391,1.2391,98980000.0
2009-09-03 22:45:00,1.2391,1.2391,1.2391,1.2391,91630000.0
2009-09-03 22:46:00,1.2391,1.23915,1.2391,1.2391,269140000.0
2009-09-03 22:47:00,1.2391,1.2391,1.2391,1.2391,95670000.0
2009-09-03 22:48:00,1.2391,1.23965,1.2391,1.23965,72740000.0
2009-09-03 22:49:00,1.23965,1.23975,1.23965,1.23975,8000000.0
2009-09-03 22:50:00,1.23975,1.2398,1.2391,1.2391,34820000.0
2009-09-03 22:51:00,1.2391,1.2391,1.2391,1.2391,97020000.0
2009-09-03 22:52:00,1.2391,1.23935,1.2391,1.2391,138370000.0
2009-09-03 22:53:00,1.2391,1.23955,1.2391,1.23955,158310000.0
2009-09-03 22:54:00,1.23945,1.2395,1.2392,1.2395,31000000.0
2009-09-03 22:55:00,1.23935,1.2399,1.2391,1.2391,107760000.0
2009-09-03 22:56:00,1.2391,1.24005,1.2391,1.24005,68600000.0
2009-09-03 22:57:00,1.2401,1.2401,1.23925,1.23995,49600000.0
2009-09-03 22:58:00,1.2396,1.23985,1.2391,1.23935,74100000.0
2009-09-03 22:59:00,1.23935,1.2395,1.2391,1.2391,79260000.0
2009-09-03 23:00:00,1.23796,1.23823,1.23796,1.23823,17460000.0
2009-09-03 23:01:00,1.23825,1.23926,1.23825,1.23905,17460000.0
2009-09-03 23:02:00,1.2399,1.2399,1.2391,1.2391,17460000.0
2009-09-03 23:03:00,1.2391,1.2391,1.2391,1.2391,94080000.0
2009-09-03 23:04:00,1.2391,1.2391,1.2391,1.2391,92120000.0
2009-09-03 23:05:00,1.2391,1.23915,1.2391,1.2391,118280000.0
2009-09-03 23:06:00,1.2391,1.2391,1.2391,1.2391,94570000.0
2009-09-03 23:07:00,1.2391,1.2391,1.2391,1.2391,95060000.0
2009-09-03 23:08:00,1.2391,1.2391,1.2391,1.2391,94570000.0
2009-09-03 23:09:00,1.2391,1.2391,1.2391,1.2391,93100000.0
2009-09-03 23:10:00,1.2391,1.2391,1.2391,1.2391,91140000.0
2009-09-03 23:11:00,1.2391,1.2391,1.2391,1.2391,93100000.0
2009-09-03 23:12:00,1.2391,1.2392,1.2391,1.2392,86550000.0
2009-09-03 23:13:00,1.2393,1.2393,1.2393,1.2393,1600000.0
2009-09-03 23:14:00,1.2393,1.2393,1.2391,1.2391,66390000.0
2009-09-03 23:15:00,1.23858,1.23869,1.23858,1.23869,2700000.0
2009-09-03 23:16:00,1.23901,1.23901,1.23891,1.23892,2700000.0
2009-09-03 23:17:00,1.2392,1.2392,1.2392,1.2392,2700000.0
2009-09-03 23:18:00,1.2392,1.23925,1.2392,1.23925,6500000.0
2009-09-03 23:19:00,1.2392,1.2392,1.2391,1.2391,85730000.0
2009-09-03 23:20:00,1.2391,1.2391,1.2391,1.2391,98000000.0
2009-09-03 23:21:00,1.2391,1.2391,1.2391,1.2391,99470000.0
2009-09-03 23:22:00,1.2391,1.2391,1.2391,1.2391,90650000.0
2009-09-03 23:23:00,1.2391,1.2391,1.2391,1.2391,94080000.0
2009-09-03 23:24:00,1.2391,1.2391,1.2391,1.2391,89180000.0
2009-09-03 23:25:00,1.2391,1.2396,1.2391,1.2396,79830000.0
2009-09-03 23:26:00,1.23965,1.23965,1.2396,1.2396,6500000.0
2009-09-03 23:27:00,1.2396,1.2396,1.2396,1.2396,3000000.0
2009-09-03 23:28:00,1.2394,1.2394,1.23935,1.23935,10800000.0
2009-09-03 23:29:00,1.2393,1.2393,1.2391,1.2391,78170000.0
2009-09-03 23:30:00,1.2391,1.2395,1.2391,1.2391,113060000.0
2009-09-03 23:31:00,1.2391,1.2391,1.2391,1.2391,99470000.0
2009-09-03 23:32:00,1.2391,1.2391,1.2391,1.2391,85750000.0
2009-09-03 23:33:00,1.2391,1.2391,1.2391,1.2391,98000000.0
2009-09-03 23:34:00,1.2391,1.2391,1.2391,1.2391,115150000.0
2009-09-03 23:35:00,1.2391,1.2391,1.2391,1.2391,96530000.0
2009-09-03 23:36:00,1.2391,1.2391,1.23645,1.23745,37400000.0
2009-09-03 23:37:00,1.2376,1.238,1.2376,1.238,30900000.0
2009-09-03 23:38:00,1.238,1.2382,1.23795,1.238,31200000.0
2009-09-03 23:39:00,1.238,1.23805,1.2376,1.23795,24000000.0
2009-09-03 23:40:00,1.238,1.2387,1.238,1.2387,49100000.0
2009-09-03 23:41:00,1.23865,1.2387,1.23865,1.2387,221100000.0
2009-09-03 23:42:00,1.2387,1.239,1.2382,1.2386,377600000.0
2009-09-03 23:43:00,1.2385,1.23865,1.2383,1.23865,7700000.0
2009-09-03 23:44:00,1.23865,1.23865,1.23805,1.2381,38200000.0
2009-09-03 23:45:00,1.23825,1.23825,1.23775,1.23775,29400000.0
2009-09-03 23:46:00,1.23785,1.2382,1.2377,1.2382,21800000.0
2009-09-03 23:47:00,1.2382,1.2382,1.2382,1.2382,1000000.0
2009-09-03 23:48:00,1.23815,1.2382,1.23815,1.2382,2000000.0
2009-09-03 23:49:00,1.2382,1.2382,1.2382,1.2382,2700000.0
2009-09-03 23:50:00,1.2373,1.23733,1.23729,1.23733,1600000.0
2009-09-03 23:51:00,1.2381,1.2381,1.2381,1.2381,1600000.0
2009-09-03 23:52:00,1.2381,1.23815,1.2381,1.23815,4800000.0
2009-09-03 23:53:00,1.23825,1.23825,1.2381,1.2381,3200000.0
2009-09-03 23:54:00,1.23713,1.23713,1.23713,1.23713,7200000.0
2009-09-03 23:55:00,1.23715,1.23715,1.23708,1.23708,7200000.0
2009-09-03 23:57:00,1.23825,1.23835,1.23825,1.23835,7200000.0
2009-09-03 23:58:00,1.23835,1.2388,1.23815,1.2383,68600000.0
2009-09-03 23:59:00,1.2383,1.2383,1.2383,1.2383,3200000.0
2009-09-04 00:00:00,1.23835,1.23845,1.23835,1.23835,9100000.0
2009-09-04 00:01:00,1.2383,1.2383,1.2383,1.2383,17100000.0
2009-09-04 00:02:00,1.2383,1.2386,1.2381,1.2381,67900000.0
2009-09-04 00:03:00,1.2381,1.2382,1.238,1.23815,48000000.0
2009-09-04 00:04:00,1.23815,1.2384,1.23795,1.23835,120700000.0
2009-09-04 00:05:00,1.23835,1.23845,1.23805,1.2381,50500000.0
2009-09-04 00:06:00,1.238,1.238,1.238,1.238,1000000.0
2009-09-04 00:07:00,1.2379,1.2379,1.2379,1.2379,9100000.0
2009-09-04 00:08:00,1.23795,1.238,1.23795,1.23795,3900000.0
2009-09-04 00:09:00,1.23689,1.23689,1.23683,1.23683,1000000.0
2009-09-04 00:10:00,1.23682,1.23683,1.23682,1.23683,1000000.0
2009-09-04 00:11:00,1.23686,1.23686,1.23683,1.23683,1000000.0
2009-09-04 00:12:00,1.23684,1.23684,1.23684,1.23684,1000000.0
2009-09-04 00:13:00,1.23795,1.23795,1.23795,1.23795,1000000.0
2009-09-04 00:14:00,1.23805,1.23805,1.2379,1.2379,6200000.0
2009-09-04 00:15:00,1.2379,1.23795,1.2379,1.2379,39700000.0
2009-09-04 00:16:00,1.2379,1.2379,1.2379,1.2379,20000000.0
2009-09-04 00:17:00,1.23785,1.2379,1.23735,1.2379,72300000.0
2009-09-04 00:18:00,1.23795,1.238,1.2379,1.23795,44500000.0
2009-09-04 00:19:00,1.2379,1.23795,1.23785,1.23795,18700000.0
2009-09-04 00:20:00,1.238,1.238,1.23775,1.23785,31200000.0
2009-09-04 00:21:00,1.23775,1.23775,1.2376,1.2376,26600000.0
2009-09-04 00:22:00,1.2376,1.2376,1.2375,1.2375,7200000.0
2009-09-04 00:23:00,1.2375,1.2375,1.23735,1.23735,14100000.0
2009-09-04 00:24:00,1.23735,1.2376,1.2372,1.2375,83600000.0
2009-09-04 00:25:00,1.2374,1.2374,1.2371,1.23735,94700000.0
2009-09-04 00:26:00,1.23735,1.2376,1.23725,1.2376,56100000.0
2009-09-04 00:27:00,1.2376,1.2376,1.2376,1.2376,5600000.0
2009-09-04 00:28:00,1.2376,1.2376,1.23725,1.23725,7200000.0
2009-09-04 00:29:00,1.23735,1.23735,1.23715,1.2372,45000000.0
2009-09-04 00:30:00,1.2372,1.2372,1.2372,1.2372,1000000.0
2009-09-04 00:31:00,1.2372,1.2372,1.2371,1.2371,8100000.0
2009-09-04 00:32:00,1.23715,1.23765,1.23715,1.23765,13300000.0
2009-09-04 00:33:00,1.2377,1.23775,1.23735,1.23745,19400000.0
2009-09-04 00:34:00,1.23755,1.23755,1.2368,1.23715,25800000.0
2009-09-04 00:35:00,1.2371,1.2372,1.23705,1.23705,15000000.0
2009-09-04 00:36:00,1.23705,1.23725,1.23705,1.23725,10500000.0
2009-09-04 00:37:00,1.23705,1.2371,1.23705,1.2371,4800000.0
2009-09-04 00:38:00,1.23715,1.23715,1.23705,1.23705,10200000.0
2009-09-04 00:39:00,1.237,1.23715,1.2369,1.23715,13300000.0
2009-09-04 00:40:00,1.2361,1.23615,1.2361,1.23615,3800000.0
2009-09-04 00:41:00,1.23705,1.23705,1.237,1.237,3800000.0
2009-09-04 00:42:00,1.23592,1.23595,1.23592,1.23595,14100000.0
2009-09-04 00:43:00,1.237,1.2372,1.237,1.23715,14100000.0
2009-09-04 00:44:00,1.23705,1.2371,1.23675,1.23675,17900000.0
2009-09-04 00:45:00,1.23685,1.23685,1.23655,1.2366,26620000.0
2009-09-04 00:46:00,1.2366,1.2366,1.2366,1.2366,5700000.0
2009-09-04 00:47:00,1.2366,1.23705,1.2366,1.23675,39000000.0
2009-09-04 00:48:00,1.2369,1.2369,1.2366,1.2367,8400000.0
2009-09-04 00:49:00,1.23685,1.23685,1.2367,1.2367,9500000.0
2009-09-04 00:50:00,1.23685,1.23695,1.23675,1.23675,13300000.0
2009-09-04 00:51:00,1.23685,1.23705,1.2367,1.2367,24700000.0
2009-09-04 00:52:00,1.23665,1.2367,1.23655,1.2366,24690000.0
2009-09-04 00:53:00,1.23655,1.2367,1.23655,1.2367,130090000.0
2009-09-04 00:54:00,1.2368,1.2368,1.23655,1.23655,136430000.0
2009-09-04 00:55:00,1.23655,1.2369,1.23655,1.23655,209760000.0
2009-09-04 00:56:00,1.23655,1.23655,1.23655,1.23655,102900000.0
2009-09-04 00:57:00,1.23655,1.2369,1.23655,1.23655,110020000.0
2009-09-04 00:58:00,1.23655,1.2366,1.23655,1.23655,104160000.0
2009-09-04 00:59:00,1.23655,1.23655,1.23655,1.23655,116080000.0
2009-09-04 01:00:00,1.23655,1.2371,1.23655,1.23705,174120000.0
2009-09-04 01:01:00,1.23705,1.2371,1.23655,1.237,46650000.0
2009-09-04 01:02:00,1.23584,1.2359,1.23579,1.2358,19180000.0
2009-09-04 01:03:00,1.23705,1.2371,1.23655,1.23675,19180000.0
2009-09-04 01:04:00,1.23573,1.23573,1.23566,1.23568,9600000.0
2009-09-04 01:05:00,1.2369,1.23705,1.2369,1.23705,9600000.0
2009-09-04 01:06:00,1.23685,1.2369,1.23655,1.2366,16200000.0
2009-09-04 01:07:00,1.2367,1.23705,1.2367,1.237,31400000.0
2009-09-04 01:08:00,1.23705,1.23705,1.23675,1.23695,15200000.0
2009-09-04 01:09:00,1.23695,1.2371,1.2368,1.2371,24700000.0
2009-09-04 01:10:00,1.2371,1.23715,1.237,1.23705,22800000.0
2009-09-04 01:11:00,1.23715,1.2374,1.2371,1.23725,24700000.0
2009-09-04 01:12:00,1.2373,1.23735,1.2372,1.2372,11400000.0
2009-09-04 01:13:00,1.2372,1.2372,1.2371,1.2371,17100000.0
2009-09-04 01:14:00,1.23715,1.2373,1.23655,1.2368,45670000.0
2009-09-04 01:15:00,1.23685,1.23685,1.23685,1.23685,1900000.0
2009-09-04 01:16:00,1.23675,1.23675,1.23665,1.23665,12400000.0
2009-09-04 01:17:00,1.23675,1.2368,1.23675,1.2368,5700000.0
2009-09-04 01:18:00,1.2367,1.2368,1.2367,1.2368,5700000.0
2009-09-04 01:19:00,1.2367,1.23695,1.23665,1.23685,44100000.0
2009-09-04 01:20:00,1.23655,1.23675,1.23655,1.23675,28050000.0
2009-09-04 01:21:00,1.23579,1.2359,1.23577,1.2359,1900000.0
2009-09-04 01:22:00,1.23695,1.23695,1.23695,1.23695,1900000.0
2009-09-04 01:23:00,1.237,1.237,1.23665,1.23665,14300000.0
2009-09-04 01:24:00,1.23665,1.23665,1.23665,1.23665,1900000.0
2009-09-04 01:25:00,1.23545,1.23545,1.23545,1.23545,79500000.0
2009-09-04 01:26:00,1.23544,1.23552,1.23544,1.23547,79500000.0
2009-09-04 01:27:00,1.23665,1.23665,1.23655,1.23665,79500000.0
2009-09-04 01:28:00,1.23553,1.23553,1.23552,1.23552,329180000.0
2009-09-04 01:29:00,1.23655,1.23665,1.23655,1.23655,329180000.0
2009-09-04 01:30:00,1.23655,1.23685,1.23655,1.23685,55220000.0
2009-09-04 01:31:00,1.2369,1.23715,1.23655,1.23685,20220000.0
2009-09-04 01:32:00,1.2369,1.2372,1.23655,1.23665,26460000.0
2009-09-04 01:33:00,1.23665,1.23705,1.23665,1.23685,19600000.0
2009-09-04 01:34:00,1.23705,1.2374,1.23655,1.23675,178690000.0
2009-09-04 01:35:00,1.2367,1.23685,1.23655,1.23665,68310000.0
2009-09-04 01:36:00,1.23675,1.23675,1.23655,1.2366,23560000.0
2009-09-04 01:37:00,1.2366,1.2366,1.23625,1.23655,92430000.0
2009-09-04 01:38:00,1.23655,1.23655,1.23625,1.23625,65510000.0
2009-09-04 01:39:00,1.23625,1.23625,1.23625,1.23625,64020000.0
2009-09-04 01:40:00,1.23625,1.23625,1.23625,1.23625,66990000.0
2009-09-04 01:41:00,1.23625,1.23625,1.23625,1.23625,70290000.0
2009-09-04 01:42:00,1.23625,1.23625,1.23625,1.23625,61710000.0
2009-09-04 01:43:00,1.23625,1.23625,1.23625,1.23625,63360000.0
2009-09-04 01:44:00,1.23625,1.2363,1.23625,1.23625,67020000.0
2009-09-04 01:45:00,1.23625,1.2365,1.23625,1.2363,197460000.0
2009-09-04 01:46:00,1.2363,1.2365,1.2363,1.2365,322900000.0
2009-09-04 01:47:00,1.2365,1.2365,1.23625,1.2365,328800000.0
2009-09-04 01:48:00,1.2365,1.23705,1.23625,1.2365,230290000.0
2009-09-04 01:49:00,1.2366,1.2368,1.23635,1.23645,62600000.0
2009-09-04 01:50:00,1.2365,1.2365,1.2364,1.2365,12200000.0
2009-09-04 01:51:00,1.23665,1.23665,1.23645,1.23665,12700000.0
2009-09-04 01:52:00,1.23655,1.2366,1.23635,1.23635,19400000.0
2009-09-04 01:53:00,1.23645,1.2366,1.2364,1.2366,41300000.0
2009-09-04 01:54:00,1.2366,1.2366,1.23655,1.23655,40100000.0
2009-09-04 01:55:00,1.23655,1.23655,1.23625,1.2363,33480000.0
2009-09-04 01:56:00,1.2364,1.23645,1.2364,1.2364,9500000.0
2009-09-04 01:57:00,1.2363,1.2364,1.23625,1.23625,73690000.0
2009-09-04 01:58:00,1.23625,1.23635,1.23625,1.23625,65850000.0
2009-09-04 01:59:00,1.23625,1.2364,1.23625,1.2364,65760000.0
2009-09-04 02:00:00,1.2364,1.23645,1.23625,1.2363,111930000.0
2009-09-04 02:01:00,1.23635,1.23635,1.23625,1.2363,34110000.0
2009-09-04 02:02:00,1.23635,1.2365,1.23625,1.23625,112020000.0
2009-09-04 02:03:00,1.2363,1.2363,1.23625,1.23625,62660000.0
2009-09-04 02:04:00,1.23625,1.23625,1.23625,1.23625,72600000.0
2009-09-04 02:05:00,1.23625,1.2366,1.23625,1.2365,80200000.0
2009-09-04 02:06:00,1.23655,1.23655,1.23625,1.23625,119250000.0
2009-09-04 02:07:00,1.23625,1.23655,1.23625,1.23645,256230000.0
2009-09-04 02:08:00,1.23635,1.23675,1.23625,1.2363,84620000.0
2009-09-04 02:09:00,1.23635,1.23645,1.23635,1.23645,24500000.0
2009-09-04 02:10:00,1.23645,1.23645,1.23625,1.23625,66650000.0
2009-09-04 02:11:00,1.23625,1.23655,1.23625,1.23635,47860000.0
2009-09-04 02:12:00,1.2363,1.2363,1.23625,1.23625,50180000.0
2009-09-04 02:13:00,1.23625,1.23625,1.23625,1.23625,57750000.0
2009-09-04 02:14:00,1.23625,1.23625,1.23625,1.23625,68640000.0
2009-09-04 02:15:00,1.23625,1.23625,1.23625,1.23625,109470000.0
2009-09-04 02:16:00,1.23625,1.23635,1.23625,1.23625,381850000.0
2009-09-04 02:17:00,1.23625,1.2364,1.23625,1.23635,214590000.0
2009-09-04 02:18:00,1.23645,1.23655,1.2363,1.2363,18200000.0
2009-09-04 02:19:00,1.23625,1.2363,1.23625,1.2363,191750000.0
2009-09-04 02:20:00,1.2363,1.23645,1.23625,1.2363,50780000.0
2009-09-04 02:21:00,1.23645,1.23655,1.2364,1.2364,9600000.0
2009-09-04 02:22:00,1.2364,1.2366,1.2364,1.2366,32500000.0
2009-09-04 02:23:00,1.2366,1.2368,1.23655,1.23675,68400000.0
2009-09-04 02:24:00,1.23675,1.23675,1.2367,1.23675,9200000.0
2009-09-04 02:25:00,1.23675,1.2369,1.23675,1.2369,25300000.0
2009-09-04 02:26:00,1.23685,1.23685,1.2367,1.2368,23600000.0
2009-09-04 02:27:00,1.2368,1.2368,1.2366,1.2366,4800000.0
2009-09-04 02:28:00,1.2367,1.23695,1.2367,1.23675,24600000.0
2009-09-04 02:29:00,1.2367,1.23675,1.2367,1.23675,8000000.0
2009-09-04 02:30:00,1.23675,1.2369,1.23665,1.2369,48700000.0
2009-09-04 02:31:00,1.23695,1.23695,1.23665,1.23665,20700000.0
2009-09-04 02:32:00,1.23675,1.2372,1.23675,1.23715,16300000.0
2009-09-04 02:33:00,1.23715,1.2373,1.2369,1.23725,30400000.0
2009-09-04 02:34:00,1.2372,1.2372,1.23675,1.2369,32600000.0
2009-09-04 02:35:00,1.2369,1.237,1.2369,1.237,6400000.0
2009-09-04 02:36:00,1.2368,1.237,1.2368,1.237,8900000.0
2009-09-04 02:37:00,1.23695,1.23695,1.23685,1.23685,8300000.0
2009-09-04 02:38:00,1.23685,1.23695,1.2366,1.2366,69300000.0
2009-09-04 02:39:00,1.23675,1.23715,1.23655,1.23715,94700000.0
2009-09-04 02:40:00,1.23725,1.23735,1.23715,1.2372,16000000.0
2009-09-04 02:41:00,1.2372,1.2372,1.2372,1.2372,4800000.0
2009-09-04 02:42:00,1.2372,1.2373,1.2372,1.2373,4800000.0
2009-09-04 02:43:00,1.23715,1.23715,1.23715,1.23715,3200000.0
2009-09-04 02:44:00,1.2372,1.2372,1.23685,1.2369,21100000.0
2009-09-04 02:45:00,1.2369,1.2369,1.2369,1.2369,5100000.0
2009-09-04 02:46:00,1.2369,1.2369,1.2369,1.2369,1600000.0
2009-09-04 02:47:00,1.2369,1.23705,1.2369,1.23695,24800000.0
2009-09-04 02:48:00,1.2369,1.23705,1.2369,1.23705,10200000.0
2009-09-04 02:49:00,1.23685,1.23705,1.2367,1.2369,83700000.0
2009-09-04 02:50:00,1.2369,1.2372,1.23685,1.23705,58500000.0
2009-09-04 02:51:00,1.23705,1.23705,1.23685,1.23695,19100000.0
2009-09-04 02:52:00,1.23705,1.23705,1.2364,1.2364,27900000.0
2009-09-04 02:53:00,1.2364,1.2369,1.23625,1.2369,88920000.0
2009-09-04 02:54:00,1.23715,1.23715,1.2367,1.2369,59500000.0
2009-09-04 02:55:00,1.2369,1.23715,1.2363,1.2365,105700000.0
2009-09-04 02:56:00,1.23635,1.2371,1.23635,1.2368,68100000.0
2009-09-04 02:57:00,1.2368,1.2368,1.23625,1.2364,106510000.0
2009-09-04 02:58:00,1.2363,1.2371,1.2363,1.237,79700000.0
2009-09-04 02:59:00,1.2368,1.2368,1.23625,1.23655,67380000.0
2009-09-04 03:00:00,1.2366,1.2367,1.23625,1.23655,63000000.0
2009-09-04 03:01:00,1.23635,1.2366,1.23625,1.23655,185800000.0
2009-09-04 03:02:00,1.23645,1.2371,1.23645,1.23675,89200000.0
2009-09-04 03:03:00,1.2369,1.23715,1.2369,1.23715,32300000.0
2009-09-04 03:04:00,1.23715,1.2372,1.237,1.237,151600000.0
2009-09-04 03:05:00,1.23705,1.2371,1.237,1.2371,8300000.0
2009-09-04 03:06:00,1.237,1.2374,1.237,1.2371,60600000.0
2009-09-04 03:07:00,1.2371,1.2372,1.237,1.2372,52400000.0
2009-09-04 03:08:00,1.2372,1.23725,1.2365,1.2371,42300000.0
2009-09-04 03:09:00,1.2371,1.2371,1.23625,1.2367,70630000.0
2009-09-04 03:10:00,1.2366,1.23685,1.2364,1.23665,43100000.0
2009-09-04 03:11:00,1.2367,1.2372,1.2365,1.2372,157900000.0
2009-09-04 03:12:00,1.23725,1.2374,1.23625,1.23625,82740000.0
2009-09-04 03:13:00,1.23625,1.23655,1.23625,1.23645,50890000.0
2009-09-04 03:14:00,1.2366,1.2367,1.23625,1.2365,58840000.0
2009-09-04 03:15:00,1.23665,1.2367,1.23625,1.23625,92630000.0
2009-09-04 03:16:00,1.23625,1.2367,1.23625,1.2367,78570000.0
2009-09-04 03:17:00,1.2368,1.23685,1.23645,1.2367,44700000.0
2009-09-04 03:18:00,1.2367,1.2368,1.2365,1.2367,52000000.0
2009-09-04 03:19:00,1.2365,1.23685,1.23625,1.2368,75600000.0
2009-09-04 03:20:00,1.2368,1.23705,1.2364,1.23705,60300000.0
2009-09-04 03:21:00,1.23705,1.23715,1.2369,1.2369,61800000.0
2009-09-04 03:22:00,1.2371,1.2371,1.2371,1.2371,10000000.0
2009-09-04 03:23:00,1.2371,1.2371,1.2371,1.2371,18200000.0
2009-09-04 03:24:00,1.2371,1.2372,1.2371,1.2372,16200000.0
2009-09-04 03:25:00,1.2372,1.2372,1.2371,1.2371,21200000.0
2009-09-04 03:26:00,1.23715,1.2373,1.2371,1.23715,20200000.0
2009-09-04 03:27:00,1.2372,1.2373,1.23705,1.2371,34200000.0
2009-09-04 03:28:00,1.2371,1.23715,1.2371,1.2371,16200000.0
2009-09-04 03:29:00,1.2371,1.2371,1.23665,1.23665,12000000.0
2009-09-04 03:30:00,1.2367,1.2367,1.23625,1.2363,68290000.0
2009-09-04 03:31:00,1.23635,1.23645,1.23625,1.23625,69770000.0
2009-09-04 03:32:00,1.23625,1.23625,1.23625,1.23625,128090000.0
2009-09-04 03:33:00,1.23625,1.2365,1.23625,1.23635,33080000.0
2009-09-04 03:34:00,1.2364,1.23655,1.23625,1.23635,106060000.0
2009-09-04 03:35:00,1.23635,1.23665,1.23625,1.23625,42890000.0
2009-09-04 03:36:00,1.23625,1.2363,1.23625,1.23625,66320000.0
2009-09-04 03:37:00,1.23625,1.23635,1.23625,1.23625,92450000.0
2009-09-04 03:38:00,1.23625,1.23625,1.23625,1.23625,70950000.0
2009-09-04 03:39:00,1.23625,1.23625,1.23505,1.2361,71570000.0
2009-09-04 03:40:00,1.2362,1.2362,1.23605,1.2362,30400000.0
2009-09-04 03:41:00,1.2361,1.2361,1.2352,1.23575,80100000.0
2009-09-04 03:42:00,1.23575,1.2359,1.23505,1.23555,116500000.0
2009-09-04 03:43:00,1.23565,1.23565,1.23525,1.23555,62500000.0
2009-09-04 03:44:00,1.23555,1.2356,1.23535,1.2355,32100000.0
2009-09-04 03:45:00,1.2355,1.2355,1.2354,1.2354,23800000.0
2009-09-04 03:46:00,1.2354,1.23565,1.23525,1.2355,40900000.0
2009-09-04 03:47:00,1.23565,1.2358,1.235,1.2353,61900000.0
2009-09-04 03:48:00,1.23555,1.2359,1.23555,1.2359,16800000.0
2009-09-04 03:49:00,1.2358,1.236,1.2355,1.2358,57700000.0
2009-09-04 03:50:00,1.23575,1.2362,1.23525,1.2354,122200000.0
2009-09-04 03:51:00,1.2355,1.23605,1.23535,1.236,46600000.0
2009-09-04 03:52:00,1.2361,1.23615,1.23555,1.236,60600000.0
2009-09-04 03:53:00,1.2359,1.23615,1.2359,1.23615,26300000.0
2009-09-04 03:54:00,1.23605,1.23605,1.23575,1.23575,38300000.0
2009-09-04 03:55:00,1.23575,1.23585,1.23555,1.23565,24700000.0
2009-09-04 03:56:00,1.23555,1.23575,1.23505,1.23505,89500000.0
2009-09-04 03:57:00,1.23505,1.2354,1.23495,1.2354,53900000.0
2009-09-04 03:58:00,1.2354,1.2354,1.2352,1.23525,35300000.0
2009-09-04 03:59:00,1.23525,1.2354,1.23435,1.2346,216700000.0
2009-09-04 04:00:00,1.23455,1.23505,1.23375,1.2348,228800000.0
2009-09-04 04:01:00,1.23475,1.23475,1.2344,1.23445,129100000.0
2009-09-04 04:02:00,1.23445,1.2347,1.23435,1.2344,401000000.0
2009-09-04 04:03:00,1.2344,1.23465,1.2344,1.23465,30500000.0
2009-09-04 04:04:00,1.23465,1.23515,1.2346,1.23495,374400000.0
2009-09-04 04:05:00,1.2348,1.23535,1.2348,1.23515,278100000.0
2009-09-04 04:06:00,1.23515,1.2353,1.23495,1.23515,379700000.0
2009-09-04 04:07:00,1.23515,1.23535,1.2348,1.23505,328400000.0
2009-09-04 04:08:00,1.23505,1.23575,1.23505,1.23535,361300000.0
2009-09-04 04:09:00,1.23535,1.23565,1.2351,1.23525,345000000.0
2009-09-04 04:10:00,1.23525,1.23565,1.23525,1.23565,333800000.0
2009-09-04 04:11:00,1.2355,1.2358,1.23515,1.2358,371800000.0
2009-09-04 04:12:00,1.2358,1.23585,1.23515,1.23535,300300000.0
2009-09-04 04:13:00,1.23535,1.23535,1.23415,1.23435,337800000.0
2009-09-04 04:14:00,1.23435,1.23485,1.2343,1.23485,54000000.0
2009-09-04 04:15:00,1.23475,1.23515,1.2341,1.2348,76700000.0
2009-09-04 04:16:00,1.23465,1.235,1.23405,1.235,91500000.0
2009-09-04 04:17:00,1.23495,1.23495,1.23395,1.23465,113000000.0
2009-09-04 04:18:00,1.23475,1.2355,1.23455,1.23495,484200000.0
2009-09-04 04:19:00,1.23495,1.23565,1.23485,1.2355,364800000.0
2009-09-04 04:20:00,1.2355,1.2355,1.23475,1.2351,344300000.0
2009-09-04 04:21:00,1.2351,1.23525,1.23485,1.2352,636400000.0
2009-09-04 04:22:00,1.2352,1.23565,1.2352,1.2355,337200000.0
2009-09-04 04:23:00,1.2355,1.2355,1.23515,1.23535,314600000.0
2009-09-04 04:24:00,1.23535,1.2355,1.23515,1.23525,331200000.0
2009-09-04 04:25:00,1.23525,1.23535,1.2349,1.23535,331200000.0
2009-09-04 04:26:00,1.23535,1.23535,1.2347,1.23505,460000000.0
2009-09-04 04:27:00,1.23505,1.2352,1.23485,1.2349,215600000.0
2009-09-04 04:28:00,1.2349,1.23535,1.23485,1.23505,87000000.0
2009-09-04 04:29:00,1.23495,1.23495,1.2347,1.23495,151500000.0
2009-09-04 04:30:00,1.23495,1.235,1.23465,1.2347,37000000.0
2009-09-04 04:31:00,1.23475,1.2353,1.23475,1.2353,91400000.0
2009-09-04 04:32:00,1.2353,1.2353,1.23465,1.2353,278000000.0
2009-09-04 04:33:00,1.2353,1.23575,1.23495,1.2354,538700000.0
2009-09-04 04:34:00,1.2354,1.2358,1.23505,1.23545,344500000.0
2009-09-04 04:35:00,1.23545,1.2357,1.2351,1.2356,392100000.0
2009-09-04 04:36:00,1.2356,1.2358,1.2353,1.23555,382900000.0
2009-09-04 04:37:00,1.23555,1.23575,1.23515,1.2355,540500000.0
2009-09-04 04:38:00,1.2355,1.2355,1.23505,1.23535,397400000.0
2009-09-04 04:39:00,1.23535,1.2355,1.2353,1.2355,426700000.0
2009-09-04 04:40:00,1.2355,1.2357,1.23535,1.23565,375500000.0
2009-09-04 04:41:00,1.23565,1.2357,1.2353,1.2355,536000000.0
2009-09-04 04:42:00,1.2355,1.2358,1.2354,1.2356,381600000.0
2009-09-04 04:43:00,1.2356,1.23595,1.2355,1.23555,343000000.0
2009-09-04 04:44:00,1.23555,1.23585,1.23485,1.23505,237300000.0
2009-09-04 04:45:00,1.23515,1.23565,1.23515,1.23565,141300000.0
2009-09-04 04:46:00,1.23565,1.2363,1.23525,1.2357,310700000.0
2009-09-04 04:47:00,1.2357,1.23585,1.23525,1.2353,396700000.0
2009-09-04 04:48:00,1.23555,1.2356,1.2349,1.2349,133000000.0
2009-09-04 04:49:00,1.2351,1.23535,1.2348,1.2348,37400000.0
2009-09-04 04:50:00,1.23485,1.2349,1.23435,1.2345,95200000.0
2009-09-04 04:51:00,1.23445,1.23455,1.23445,1.23445,26500000.0
2009-09-04 04:52:00,1.23445,1.23475,1.2344,1.2347,54100000.0
2009-09-04 04:53:00,1.2347,1.23505,1.2347,1.2349,67400000.0
2009-09-04 04:54:00,1.23495,1.235,1.2349,1.235,14000000.0
2009-09-04 04:55:00,1.2351,1.2351,1.23495,1.235,15300000.0
2009-09-04 04:56:00,1.235,1.23525,1.2348,1.23485,57600000.0
2009-09-04 04:57:00,1.23485,1.23485,1.23485,1.23485,5100000.0
2009-09-04 04:58:00,1.23485,1.23495,1.23485,1.23485,8000000.0
2009-09-04 04:59:00,1.23485,1.23485,1.2347,1.23475,20100000.0
2009-09-04 05:00:00,1.2348,1.2348,1.2347,1.2347,7300000.0
2009-09-04 05:01:00,1.2348,1.23495,1.2348,1.23485,8000000.0
2009-09-04 05:02:00,1.23485,1.23485,1.23465,1.2347,13100000.0
2009-09-04 05:03:00,1.2347,1.2348,1.2347,1.2348,4800000.0
2009-09-04 05:04:00,1.23475,1.2348,1.23465,1.2347,32600000.0
2009-09-04 05:05:00,1.2347,1.2348,1.23465,1.23465,20800000.0
2009-09-04 05:06:00,1.23465,1.2347,1.23465,1.23465,18200000.0
2009-09-04 05:07:00,1.23465,1.23495,1.23465,1.2349,52900000.0
2009-09-04 05:08:00,1.23485,1.2349,1.23485,1.2349,3800000.0
2009-09-04 05:09:00,1.2348,1.2349,1.2348,1.2349,9700000.0
2009-09-04 05:10:00,1.2348,1.23485,1.23465,1.23485,43500000.0
2009-09-04 05:11:00,1.23495,1.235,1.23485,1.235,23500000.0
2009-09-04 05:12:00,1.2351,1.2351,1.2349,1.23495,49500000.0
2009-09-04 05:13:00,1.235,1.235,1.23485,1.23485,9200000.0
2009-09-04 05:14:00,1.23475,1.23475,1.23445,1.23455,27100000.0
2009-09-04 05:15:00,1.23455,1.23495,1.2345,1.23495,18100000.0
2009-09-04 05:16:00,1.23495,1.2354,1.23495,1.2353,56300000.0
2009-09-04 05:17:00,1.2354,1.2355,1.2352,1.2355,24300000.0
2009-09-04 05:18:00,1.2355,1.23555,1.23485,1.23535,125400000.0
2009-09-04 05:19:00,1.2355,1.2355,1.2346,1.2351,114100000.0
2009-09-04 05:20:00,1.2352,1.2352,1.2351,1.23515,20400000.0
2009-09-04 05:21:00,1.23515,1.23515,1.23495,1.23515,34700000.0
2009-09-04 05:22:00,1.2353,1.2353,1.2353,1.2353,1600000.0
2009-09-04 05:23:00,1.2351,1.23525,1.2351,1.23525,10500000.0
2009-09-04 05:24:00,1.23535,1.23555,1.2349,1.23525,102100000.0
2009-09-04 05:25:00,1.23525,1.23525,1.23525,1.23525,1900000.0
2009-09-04 05:26:00,1.23525,1.23525,1.23525,1.23525,1900000.0
2009-09-04 05:27:00,1.2342,1.23421,1.23417,1.23417,79900000.0
2009-09-04 05:28:00,1.23525,1.23545,1.23525,1.2354,79900000.0
2009-09-04 05:29:00,1.2353,1.2353,1.23495,1.2351,79000000.0
2009-09-04 05:30:00,1.23505,1.23505,1.2348,1.23485,202700000.0
2009-09-04 05:31:00,1.23485,1.23485,1.23475,1.23475,36000000.0
2009-09-04 05:32:00,1.23475,1.23475,1.23445,1.2346,53200000.0
2009-09-04 05:33:00,1.23465,1.235,1.23465,1.23465,87900000.0
2009-09-04 05:34:00,1.2347,1.23475,1.23455,1.23465,64600000.0
2009-09-04 05:35:00,1.2347,1.23535,1.2347,1.2352,57000000.0
2009-09-04 05:36:00,1.2352,1.2354,1.23505,1.2354,36400000.0
2009-09-04 05:37:00,1.2354,1.2354,1.23515,1.2352,88000000.0
2009-09-04 05:38:00,1.2352,1.23535,1.23515,1.2353,23600000.0
2009-09-04 05:39:00,1.2353,1.2354,1.23515,1.2353,74700000.0
2009-09-04 05:40:00,1.23535,1.2355,1.23515,1.23545,74100000.0
2009-09-04 05:41:00,1.23545,1.23545,1.23465,1.23525,153800000.0
2009-09-04 05:42:00,1.23525,1.2356,1.23475,1.2351,151600000.0
2009-09-04 05:43:00,1.2352,1.23525,1.23445,1.235,134100000.0
2009-09-04 05:44:00,1.23455,1.23465,1.23375,1.23435,71800000.0
2009-09-04 05:45:00,1.2343,1.2345,1.2343,1.2345,23800000.0
2009-09-04 05:46:00,1.2345,1.23565,1.23445,1.23555,223100000.0
2009-09-04 05:47:00,1.2355,1.2357,1.2352,1.23555,54700000.0
2009-09-04 05:48:00,1.23565,1.23565,1.23505,1.2352,177200000.0
2009-09-04 05:49:00,1.23515,1.2352,1.2351,1.23515,88900000.0
2009-09-04 05:50:00,1.2351,1.2351,1.23475,1.2349,46500000.0
2009-09-04 05:51:00,1.23505,1.23525,1.23505,1.2351,28500000.0
2009-09-04 05:52:00,1.23505,1.23515,1.235,1.23505,11400000.0
2009-09-04 05:53:00,1.2352,1.2353,1.23505,1.2353,75900000.0
2009-09-04 05:54:00,1.23525,1.23535,1.23515,1.23525,44900000.0
2009-09-04 05:55:00,1.23525,1.23545,1.23525,1.23545,25700000.0
2009-09-04 05:56:00,1.23535,1.23545,1.2352,1.2352,21900000.0
2009-09-04 05:57:00,1.2351,1.23525,1.2351,1.2351,25700000.0
2009-09-04 05:58:00,1.2351,1.2355,1.2351,1.2354,43800000.0
2009-09-04 05:59:00,1.2354,1.2358,1.2354,1.2358,27400000.0
2009-09-04 06:00:00,1.2358,1.2358,1.2352,1.2354,11500000.0
2009-09-04 06:01:00,1.23545,1.2358,1.23545,1.2356,266800000.0
2009-09-04 06:02:00,1.2356,1.2356,1.23535,1.23545,109200000.0
2009-09-04 06:03:00,1.23545,1.2355,1.23535,1.23545,32500000.0
2009-09-04 06:04:00,1.2354,1.23555,1.23535,1.23545,24200000.0
2009-09-04 06:05:00,1.23545,1.23555,1.23525,1.23525,43700000.0
2009-09-04 06:06:00,1.2352,1.23525,1.2351,1.2351,33500000.0
2009-09-04 06:07:00,1.23515,1.23535,1.23505,1.23505,27000000.0
2009-09-04 06:08:00,1.2353,1.2353,1.23515,1.23515,8900000.0
2009-09-04 06:09:00,1.23515,1.23525,1.23475,1.23495,43800000.0
2009-09-04 06:10:00,1.235,1.23525,1.235,1.23525,78200000.0
2009-09-04 06:11:00,1.23525,1.23525,1.23515,1.23525,15900000.0
2009-09-04 06:12:00,1.23525,1.23525,1.23495,1.23495,34000000.0
2009-09-04 06:13:00,1.2349,1.2351,1.23475,1.23505,40700000.0
2009-09-04 06:14:00,1.235,1.23525,1.2349,1.2349,63100000.0
2009-09-04 06:15:00,1.23505,1.23505,1.23465,1.23485,67500000.0
2009-09-04 06:16:00,1.23475,1.23475,1.23465,1.23465,19000000.0
2009-09-04 06:17:00,1.23465,1.2349,1.23465,1.23485,10500000.0
2009-09-04 06:18:00,1.23485,1.23495,1.23485,1.23495,3800000.0
2009-09-04 06:19:00,1.2349,1.2349,1.2348,1.23485,7300000.0
2009-09-04 06:20:00,1.2349,1.2349,1.23485,1.23485,11100000.0
2009-09-04 06:21:00,1.23495,1.23505,1.23485,1.23485,20900000.0
2009-09-04 06:22:00,1.23485,1.23485,1.23485,1.23485,1900000.0
2009-09-04 06:23:00,1.23495,1.2351,1.2348,1.23485,60300000.0
2009-09-04 06:24:00,1.2349,1.2349,1.23485,1.23485,35200000.0
2009-09-04 06:25:00,1.2349,1.23505,1.2348,1.23505,59300000.0
2009-09-04 06:26:00,1.23495,1.2351,1.23485,1.23485,18700000.0
2009-09-04 06:27:00,1.2349,1.235,1.2348,1.2349,37800000.0
2009-09-04 06:28:00,1.2349,1.23495,1.2348,1.2349,18700000.0
2009-09-04 06:29:00,1.2348,1.2349,1.2348,1.2349,11400000.0
2009-09-04 06:30:00,1.2349,1.2349,1.2343,1.2344,71000000.0
2009-09-04 06:31:00,1.2345,1.2346,1.234,1.23425,156600000.0
2009-09-04 06:32:00,1.23435,1.2349,1.23425,1.23475,49800000.0
2009-09-04 06:33:00,1.2349,1.23505,1.2345,1.2349,51500000.0
2009-09-04 06:34:00,1.235,1.235,1.23395,1.23425,139100000.0
2009-09-04 06:35:00,1.23425,1.23485,1.23415,1.2347,151200000.0
2009-09-04 06:36:00,1.23465,1.23465,1.23445,1.23465,52400000.0
2009-09-04 06:37:00,1.23475,1.23495,1.2346,1.2347,116900000.0
2009-09-04 06:38:00,1.2347,1.2348,1.2344,1.2347,78700000.0
2009-09-04 06:39:00,1.23465,1.23485,1.2344,1.23465,64300000.0
2009-09-04 06:40:00,1.2346,1.23475,1.2344,1.23465,96600000.0
2009-09-04 06:41:00,1.2348,1.2355,1.2346,1.23535,135800000.0
2009-09-04 06:42:00,1.23535,1.2356,1.23515,1.2356,50700000.0
2009-09-04 06:43:00,1.23565,1.2357,1.23525,1.23565,40900000.0
2009-09-04 06:44:00,1.23565,1.23585,1.23545,1.2355,166200000.0
2009-09-04 06:45:00,1.23545,1.23555,1.23525,1.2353,42200000.0
2009-09-04 06:46:00,1.2353,1.2354,1.2344,1.23485,327900000.0
2009-09-04 06:47:00,1.23485,1.2349,1.23465,1.23465,174500000.0
2009-09-04 06:48:00,1.2347,1.2348,1.23425,1.23445,225200000.0
2009-09-04 06:49:00,1.2346,1.23465,1.23435,1.2344,111200000.0
2009-09-04 06:50:00,1.2345,1.2345,1.2344,1.2344,118900000.0
2009-09-04 06:51:00,1.2344,1.2346,1.2343,1.2343,85700000.0
2009-09-04 06:52:00,1.2343,1.23435,1.23405,1.2343,131400000.0
2009-09-04 06:53:00,1.2344,1.23455,1.23435,1.23435,80100000.0
2009-09-04 06:54:00,1.23445,1.23485,1.23445,1.2348,35600000.0
2009-09-04 06:55:00,1.2349,1.2351,1.23475,1.23495,38200000.0
2009-09-04 06:56:00,1.2348,1.2348,1.23415,1.23465,119000000.0
2009-09-04 06:57:00,1.23465,1.23505,1.23455,1.2346,51300000.0
2009-09-04 06:58:00,1.2346,1.2346,1.23395,1.234,199000000.0
2009-09-04 06:59:00,1.23405,1.2342,1.2336,1.2342,197300000.0
2009-09-04 07:00:00,1.23435,1.23455,1.23425,1.23445,336500000.0
2009-09-04 07:01:00,1.2345,1.2352,1.2342,1.23425,96000000.0
2009-09-04 07:02:00,1.23415,1.23465,1.23405,1.23465,247700000.0
2009-09-04 07:03:00,1.2346,1.2346,1.2339,1.2341,129200000.0
2009-09-04 07:04:00,1.2342,1.23425,1.2339,1.234,118299999.0
2009-09-04 07:05:00,1.23405,1.23415,1.23405,1.23405,62300000.0
2009-09-04 07:06:00,1.2341,1.2341,1.2338,1.2339,29400000.0
2009-09-04 07:07:00,1.2339,1.2341,1.23385,1.234,83400000.0
2009-09-04 07:08:00,1.23395,1.23405,1.23375,1.23405,58600000.0
2009-09-04 07:09:00,1.23405,1.23415,1.23395,1.23405,53200000.0
2009-09-04 07:10:00,1.234,1.23425,1.23365,1.23365,51000000.0
2009-09-04 07:11:00,1.23415,1.23425,1.23385,1.2341,40700000.0
2009-09-04 07:12:00,1.23415,1.23435,1.2336,1.23375,69600000.0
2009-09-04 07:13:00,1.23375,1.23385,1.2337,1.2337,9500000.0
2009-09-04 07:14:00,1.23365,1.2342,1.23355,1.23405,71600000.0
2009-09-04 07:15:00,1.23405,1.2345,1.23385,1.2345,48200000.0
2009-09-04 07:16:00,1.23445,1.23445,1.23365,1.23385,42700000.0
2009-09-04 07:17:00,1.2338,1.2339,1.23365,1.2339,201300000.0
2009-09-04 07:18:00,1.23385,1.23425,1.23345,1.2337,182400000.0
2009-09-04 07:19:00,1.23385,1.2345,1.2336,1.23415,116300000.0
2009-09-04 07:20:00,1.234,1.23455,1.23365,1.234,216400000.0
2009-09-04 07:21:00,1.23415,1.2344,1.2338,1.23395,95300000.0
2009-09-04 07:22:00,1.23395,1.234,1.23395,1.23395,7600000.0
2009-09-04 07:23:00,1.2339,1.2339,1.23355,1.23365,41800000.0
2009-09-04 07:24:00,1.23365,1.23365,1.2334,1.2336,64500000.0
2009-09-04 07:25:00,1.2335,1.23365,1.23325,1.23325,69500000.0
2009-09-04 07:26:00,1.2333,1.2336,1.23325,1.23345,54700000.0
2009-09-04 07:27:00,1.23345,1.23365,1.23325,1.23355,54800000.0
2009-09-04 07:28:00,1.23355,1.2338,1.23345,1.2337,36200000.0
2009-09-04 07:29:00,1.2338,1.2338,1.2337,1.2337,7600000.0
2009-09-04 07:30:00,1.2336,1.23375,1.2336,1.23375,33900000.0
2009-09-04 07:31:00,1.2337,1.23395,1.2337,1.2338,49400000.0
2009-09-04 07:32:00,1.2337,1.2339,1.2333,1.23385,70800000.0
2009-09-04 07:33:00,1.2338,1.2338,1.23325,1.23335,45500000.0
2009-09-04 07:34:00,1.23335,1.2336,1.23325,1.2333,30200000.0
2009-09-04 07:35:00,1.2333,1.23335,1.2333,1.2333,18900000.0
2009-09-04 07:36:00,1.2333,1.23345,1.2333,1.2333,38500000.0
2009-09-04 07:37:00,1.2333,1.2333,1.2333,1.2333,12000000.0
2009-09-04 07:38:00,1.2333,1.2334,1.2333,1.2334,26300000.0
2009-09-04 07:39:00,1.2335,1.2337,1.23335,1.2334,73700000.0
2009-09-04 07:40:00,1.23345,1.2338,1.2334,1.2337,111900000.0
2009-09-04 07:41:00,1.2338,1.2339,1.23375,1.2339,13300000.0
2009-09-04 07:42:00,1.23395,1.23395,1.23385,1.23395,5700000.0
2009-09-04 07:43:00,1.23385,1.23385,1.23335,1.2334,59300000.0
2009-09-04 07:44:00,1.2334,1.23345,1.23325,1.2333,54000000.0
2009-09-04 07:45:00,1.2333,1.2335,1.2333,1.2333,45200000.0
2009-09-04 07:46:00,1.2333,1.2334,1.2333,1.2333,28300000.0
2009-09-04 07:47:00,1.2333,1.2333,1.2333,1.2333,21100000.0
2009-09-04 07:48:00,1.2333,1.2334,1.2333,1.2333,37600000.0
2009-09-04 07:49:00,1.2333,1.23335,1.2333,1.23335,16800000.0
2009-09-04 07:50:00,1.2333,1.23355,1.2333,1.23355,80800000.0
2009-09-04 07:51:00,1.2335,1.2338,1.2333,1.2333,100300000.0
2009-09-04 07:52:00,1.2333,1.23335,1.2333,1.2333,34600000.0
2009-09-04 07:53:00,1.2333,1.2336,1.2333,1.2334,91600000.0
2009-09-04 07:54:00,1.23345,1.23355,1.23325,1.2333,128800000.0
2009-09-04 07:55:00,1.2333,1.23355,1.2333,1.23335,68200000.0
2009-09-04 07:56:00,1.23335,1.2335,1.23325,1.2333,50300000.0
2009-09-04 07:57:00,1.2333,1.23345,1.2333,1.23335,49200000.0
2009-09-04 07:58:00,1.23355,1.23355,1.23325,1.2333,84900000.0
2009-09-04 07:59:00,1.2333,1.2333,1.23265,1.23265,87200000.0
2009-09-04 08:00:00,1.2327,1.23335,1.23245,1.23285,187600000.0
2009-09-04 08:01:00,1.23285,1.2333,1.23255,1.2328,89300000.0
2009-09-04 08:02:00,1.2329,1.23325,1.23285,1.233,40300000.0
2009-09-04 08:03:00,1.23305,1.2331,1.23275,1.2329,70900000.0
2009-09-04 08:04:00,1.23305,1.23315,1.23265,1.23315,66300000.0
2009-09-04 08:05:00,1.2331,1.2333,1.2329,1.23315,77600000.0
2009-09-04 08:06:00,1.2333,1.23335,1.2332,1.23335,22400000.0
2009-09-04 08:07:00,1.2334,1.23345,1.2332,1.23345,47000000.0
2009-09-04 08:08:00,1.23345,1.2337,1.2333,1.2337,33600000.0
2009-09-04 08:09:00,1.23365,1.2339,1.23325,1.2333,104400000.0
2009-09-04 08:10:00,1.23325,1.2333,1.23285,1.233,98500000.0
2009-09-04 08:11:00,1.23305,1.23315,1.23245,1.23275,208800000.0
2009-09-04 08:12:00,1.23275,1.233,1.23275,1.23295,32700000.0
2009-09-04 08:13:00,1.233,1.23325,1.23295,1.23325,116700000.0
2009-09-04 08:14:00,1.23325,1.2334,1.2332,1.2334,103400000.0
2009-09-04 08:15:00,1.2334,1.2335,1.2332,1.2335,127900000.0
2009-09-04 08:16:00,1.2333,1.23365,1.2333,1.23345,132500000.0
2009-09-04 08:17:00,1.2334,1.23355,1.2332,1.2335,179400000.0
2009-09-04 08:18:00,1.2335,1.2338,1.23315,1.2335,123600000.0
2009-09-04 08:19:00,1.23335,1.2338,1.2332,1.2333,92600000.0
2009-09-04 08:20:00,1.2334,1.2337,1.2332,1.2336,94900000.0
2009-09-04 08:21:00,1.2337,1.23375,1.2336,1.23375,62200000.0
2009-09-04 08:22:00,1.23375,1.23385,1.23375,1.23375,57000000.0
2009-09-04 08:23:00,1.23385,1.2339,1.23375,1.23375,35400000.0
2009-09-04 08:24:00,1.2336,1.2337,1.2335,1.2335,45900000.0
2009-09-04 08:25:00,1.23355,1.234,1.2335,1.2338,74700000.0
2009-09-04 08:26:00,1.23385,1.23415,1.2335,1.2338,106700000.0
2009-09-04 08:27:00,1.23375,1.2339,1.2336,1.2339,71200000.0
2009-09-04 08:28:00,1.23385,1.234,1.23385,1.2339,15200000.0
2009-09-04 08:29:00,1.23385,1.23395,1.2337,1.23395,27000000.0
2009-09-04 08:30:00,1.234,1.234,1.2339,1.2339,7300000.0
2009-09-04 08:31:00,1.2339,1.23405,1.23365,1.23375,75600000.0
2009-09-04 08:32:00,1.23385,1.2341,1.23345,1.23345,76300000.0
2009-09-04 08:33:00,1.23335,1.2341,1.23335,1.2338,85600000.0
2009-09-04 08:34:00,1.2338,1.2338,1.2338,1.2338,1600000.0
2009-09-04 08:35:00,1.2336,1.23395,1.2335,1.23385,56600000.0
2009-09-04 08:36:00,1.23395,1.23395,1.23355,1.2336,72600000.0
2009-09-04 08:37:00,1.23365,1.2339,1.23365,1.23375,66400000.0
2009-09-04 08:38:00,1.23365,1.23365,1.23345,1.23345,42300000.0
2009-09-04 08:39:00,1.23345,1.23355,1.2333,1.23335,32100000.0
2009-09-04 08:40:00,1.23345,1.23355,1.2332,1.2332,29800000.0
2009-09-04 08:41:00,1.23335,1.2335,1.2332,1.2332,33000000.0
2009-09-04 08:42:00,1.23315,1.23335,1.23315,1.23335,10800000.0
2009-09-04 08:43:00,1.23335,1.23345,1.23315,1.23335,50500000.0
2009-09-04 08:44:00,1.23335,1.23365,1.2332,1.2332,42900000.0
2009-09-04 08:45:00,1.23315,1.2334,1.23305,1.2332,71100000.0
2009-09-04 08:46:00,1.2333,1.2333,1.2328,1.2331,99100000.0
2009-09-04 08:47:00,1.233,1.23315,1.2328,1.2329,39300000.0
2009-09-04 08:48:00,1.23285,1.2335,1.23245,1.2325,144300000.0
2009-09-04 08:49:00,1.2326,1.2327,1.23245,1.2326,58500000.0
2009-09-04 08:50:00,1.2325,1.2328,1.2324,1.23265,84900000.0
2009-09-04 08:51:00,1.2328,1.23295,1.2328,1.23295,28500000.0
2009-09-04 08:52:00,1.23275,1.2331,1.2327,1.2328,41800000.0
2009-09-04 08:53:00,1.2329,1.2329,1.2327,1.23285,25700000.0
2009-09-04 08:54:00,1.2328,1.23285,1.2324,1.2324,100000000.0
2009-09-04 08:55:00,1.23245,1.2325,1.23205,1.23215,167000000.0
2009-09-04 08:56:00,1.2322,1.2325,1.2318,1.232,261100000.0
2009-09-04 08:57:00,1.2319,1.23215,1.2319,1.232,82400000.0
2009-09-04 08:58:00,1.23215,1.2322,1.2317,1.2319,72100000.0
2009-09-04 08:59:00,1.23175,1.23235,1.23165,1.23235,53600000.0
2009-09-04 09:00:00,1.23235,1.2327,1.23205,1.2327,145100000.0
2009-09-04 09:01:00,1.2329,1.23295,1.23235,1.2329,119100000.0
2009-09-04 09:02:00,1.23285,1.23285,1.23225,1.2324,96700000.0
2009-09-04 09:03:00,1.2324,1.2325,1.232,1.2325,102100000.0
2009-09-04 09:04:00,1.2323,1.2326,1.232,1.2326,188900000.0
2009-09-04 09:05:00,1.2327,1.2329,1.2321,1.2321,99400000.0
2009-09-04 09:06:00,1.23215,1.23225,1.2319,1.2321,75200000.0
2009-09-04 09:07:00,1.23205,1.23235,1.232,1.2323,161200000.0
2009-09-04 09:08:00,1.2324,1.2325,1.23185,1.23195,97100000.0
2009-09-04 09:09:00,1.2319,1.2322,1.2318,1.2321,163000000.0
2009-09-04 09:10:00,1.2321,1.2327,1.2321,1.2327,164600000.0
2009-09-04 09:11:00,1.2325,1.23305,1.2325,1.23285,82600000.0
2009-09-04 09:12:00,1.2328,1.23285,1.2325,1.2327,71500000.0
2009-09-04 09:13:00,1.23275,1.23275,1.23235,1.23255,111000000.0
2009-09-04 09:14:00,1.2326,1.23275,1.2324,1.23255,149099999.0
2009-09-04 09:15:00,1.2326,1.2328,1.23255,1.2327,140300000.0
2009-09-04 09:16:00,1.23275,1.23285,1.23255,1.23275,115000000.0
2009-09-04 09:17:00,1.23275,1.2331,1.23275,1.2329,67800000.0
2009-09-04 09:18:00,1.2329,1.23305,1.23265,1.233,103200000.0
2009-09-04 09:19:00,1.23305,1.2334,1.23295,1.233,125300000.0
2009-09-04 09:20:00,1.23295,1.23325,1.23225,1.23225,175300000.0
2009-09-04 09:21:00,1.23225,1.2325,1.232,1.2321,187100000.0
2009-09-04 09:22:00,1.23215,1.23265,1.23215,1.23265,68400000.0
2009-09-04 09:23:00,1.23265,1.23265,1.23215,1.23215,43400000.0
2009-09-04 09:24:00,1.23215,1.23225,1.23205,1.23215,46100000.0
2009-09-04 09:25:00,1.23225,1.2324,1.23205,1.2322,138300000.0
2009-09-04 09:26:00,1.23215,1.23255,1.23205,1.23215,113500000.0
2009-09-04 09:27:00,1.2323,1.23255,1.23205,1.2324,114200000.0
2009-09-04 09:28:00,1.2324,1.2325,1.23225,1.2324,171300000.0
2009-09-04 09:29:00,1.23245,1.23305,1.23235,1.23305,121800000.0
2009-09-04 09:30:00,1.23295,1.2332,1.2329,1.233,59900000.0
2009-09-04 09:31:00,1.2331,1.23315,1.23295,1.2331,25500000.0
2009-09-04 09:32:00,1.23295,1.2333,1.23275,1.2331,70900000.0
2009-09-04 09:33:00,1.2331,1.2333,1.2324,1.23265,145200000.0
2009-09-04 09:34:00,1.2326,1.2328,1.23255,1.2327,41300000.0
2009-09-04 09:35:00,1.23265,1.23265,1.23225,1.23225,65100000.0
2009-09-04 09:36:00,1.23225,1.2323,1.2317,1.2319,171600000.0
2009-09-04 09:37:00,1.2319,1.2319,1.2314,1.23185,126200000.0
2009-09-04 09:38:00,1.232,1.232,1.2316,1.2319,73700000.0
2009-09-04 09:39:00,1.23185,1.23205,1.23065,1.231,305000000.0
2009-09-04 09:40:00,1.2312,1.2315,1.2303,1.2311,213900000.0
2009-09-04 09:41:00,1.2311,1.23155,1.2309,1.23115,105200000.0
2009-09-04 09:42:00,1.2316,1.2316,1.23065,1.2307,192300000.0
2009-09-04 09:43:00,1.23065,1.2308,1.23,1.23045,168200000.0
2009-09-04 09:44:00,1.23035,1.23075,1.23015,1.23035,159800000.0
2009-09-04 09:45:00,1.2304,1.2307,1.23,1.2304,125600000.0
2009-09-04 09:46:00,1.23035,1.2309,1.23025,1.2308,126000000.0
2009-09-04 09:47:00,1.23095,1.23095,1.2305,1.2307,78500000.0
2009-09-04 09:48:00,1.23075,1.23085,1.23055,1.2308,64000000.0
2009-09-04 09:49:00,1.2308,1.23085,1.23055,1.23065,60500000.0
2009-09-04 09:50:00,1.2307,1.23155,1.2307,1.2312,88400000.0
2009-09-04 09:51:00,1.2313,1.2319,1.2313,1.23165,60200000.0
2009-09-04 09:52:00,1.23165,1.2319,1.2315,1.2315,30800000.0
2009-09-04 09:53:00,1.2315,1.23165,1.2314,1.2316,46400000.0
2009-09-04 09:54:00,1.23165,1.23185,1.23145,1.23155,144100000.0
2009-09-04 09:55:00,1.23155,1.23195,1.23155,1.23175,30800000.0
2009-09-04 09:56:00,1.23185,1.23185,1.23165,1.23175,33700000.0
2009-09-04 09:57:00,1.23185,1.23225,1.2317,1.23195,97400000.0
2009-09-04 09:58:00,1.23205,1.23235,1.2317,1.2317,54900000.0
2009-09-04 09:59:00,1.23175,1.2326,1.23145,1.2323,355400000.0
2009-09-04 10:00:00,1.2323,1.23255,1.2321,1.2322,386000000.0
2009-09-04 10:01:00,1.2322,1.2327,1.2322,1.2325,344700000.0
2009-09-04 10:02:00,1.2325,1.2327,1.23235,1.23265,455500000.0
2009-09-04 10:03:00,1.23265,1.23275,1.23225,1.23255,465800000.0
2009-09-04 10:04:00,1.23255,1.23265,1.2322,1.23245,363800000.0
2009-09-04 10:05:00,1.2324,1.2325,1.2323,1.23235,418500000.0
2009-09-04 10:06:00,1.23235,1.2327,1.2323,1.2327,377600000.0
2009-09-04 10:07:00,1.2328,1.2328,1.23205,1.23225,430900000.0
2009-09-04 10:08:00,1.23225,1.2324,1.2318,1.23195,199600000.0
2009-09-04 10:09:00,1.2321,1.23255,1.2319,1.23225,281600000.0
2009-09-04 10:10:00,1.23225,1.23245,1.23095,1.2312,429200000.0
2009-09-04 10:11:00,1.23145,1.23175,1.23105,1.23115,132400000.0
2009-09-04 10:12:00,1.2312,1.23195,1.231,1.2319,294100000.0
2009-09-04 10:13:00,1.2319,1.23225,1.23165,1.23205,206400000.0
2009-09-04 10:14:00,1.2321,1.2324,1.23165,1.2319,367300000.0
2009-09-04 10:15:00,1.2319,1.23195,1.2316,1.2319,382400000.0
2009-09-04 10:16:00,1.23205,1.23215,1.23175,1.23205,256400000.0
2009-09-04 10:17:00,1.23205,1.2323,1.23175,1.2323,535200000.0
2009-09-04 10:18:00,1.23205,1.23245,1.23195,1.23195,519900000.0
2009-09-04 10:19:00,1.23205,1.23255,1.2319,1.23255,281000000.0
2009-09-04 10:20:00,1.23235,1.23245,1.23205,1.2323,469400000.0
2009-09-04 10:21:00,1.2323,1.2326,1.23215,1.2324,408300000.0
2009-09-04 10:22:00,1.2324,1.2327,1.2323,1.2326,428400000.0
2009-09-04 10:23:00,1.2326,1.23265,1.2322,1.2323,505600000.0
2009-09-04 10:24:00,1.2323,1.2324,1.232,1.2323,496800000.0
2009-09-04 10:25:00,1.2323,1.2324,1.23185,1.232,466400000.0
2009-09-04 10:26:00,1.232,1.23215,1.23185,1.2319,520100000.0
2009-09-04 10:27:00,1.2319,1.2322,1.2316,1.232,317800000.0
2009-09-04 10:28:00,1.232,1.23205,1.2318,1.232,233600000.0
2009-09-04 10:29:00,1.232,1.23215,1.2319,1.23205,448400000.0
2009-09-04 10:30:00,1.23205,1.23235,1.23175,1.23235,364400000.0
2009-09-04 10:31:00,1.23235,1.2325,1.2317,1.2319,171900000.0
2009-09-04 10:32:00,1.2319,1.2321,1.23165,1.23175,72600000.0
2009-09-04 10:33:00,1.23185,1.23185,1.23145,1.23175,30400000.0
2009-09-04 10:34:00,1.23165,1.23195,1.23155,1.2317,85100000.0
2009-09-04 10:35:00,1.2316,1.2316,1.2315,1.2315,8900000.0
2009-09-04 10:36:00,1.2315,1.2316,1.2313,1.23145,81900000.0
2009-09-04 10:37:00,1.23155,1.2316,1.2314,1.2316,28300000.0
2009-09-04 10:38:00,1.2316,1.23165,1.2314,1.23155,40900000.0
2009-09-04 10:39:00,1.23165,1.2318,1.23165,1.2318,17100000.0
2009-09-04 10:40:00,1.23185,1.23185,1.2317,1.2318,20900000.0
2009-09-04 10:41:00,1.23195,1.23195,1.2314,1.23155,97300000.0
2009-09-04 10:42:00,1.23165,1.23165,1.23125,1.23125,102300000.0
2009-09-04 10:43:00,1.23105,1.23175,1.23105,1.23165,101400000.0
2009-09-04 10:44:00,1.23165,1.23175,1.2312,1.2313,106900000.0
2009-09-04 10:45:00,1.2311,1.23135,1.2309,1.2311,190200000.0
2009-09-04 10:46:00,1.2311,1.2311,1.23075,1.23095,67200000.0
2009-09-04 10:47:00,1.23075,1.2312,1.2306,1.2312,123300000.0
2009-09-04 10:48:00,1.2312,1.2313,1.23065,1.23085,99400000.0
2009-09-04 10:49:00,1.23105,1.23115,1.23065,1.23075,99600000.0
2009-09-04 10:50:00,1.23095,1.2317,1.23085,1.2312,29600000.0
2009-09-04 10:51:00,1.2312,1.23135,1.2307,1.2312,30400000.0
2009-09-04 10:52:00,1.2312,1.2312,1.23055,1.2307,43600000.0
2009-09-04 10:53:00,1.2307,1.23095,1.23065,1.2308,59500000.0
2009-09-04 10:54:00,1.2308,1.23115,1.2307,1.231,87700000.0
2009-09-04 10:55:00,1.23095,1.23095,1.2307,1.2307,231100000.0
2009-09-04 10:56:00,1.2307,1.2309,1.23065,1.2308,55000000.0
2009-09-04 10:57:00,1.23085,1.231,1.23065,1.2307,96700000.0
2009-09-04 10:58:00,1.2307,1.2308,1.2307,1.2308,25200000.0
2009-09-04 10:59:00,1.2308,1.2312,1.2307,1.2312,68700000.0
2009-09-04 11:00:00,1.231,1.2312,1.23075,1.23085,200699999.0
2009-09-04 11:01:00,1.23085,1.231,1.23085,1.231,79100000.0
2009-09-04 11:02:00,1.2311,1.23125,1.23095,1.23095,43700000.0
2009-09-04 11:03:00,1.231,1.23115,1.23095,1.231,137400000.0
2009-09-04 11:04:00,1.231,1.2313,1.23085,1.2312,54700000.0
2009-09-04 11:05:00,1.2313,1.2314,1.2311,1.2311,26000000.0
2009-09-04 11:06:00,1.23135,1.23165,1.23135,1.2314,20000000.0
2009-09-04 11:07:00,1.2314,1.23145,1.2314,1.23145,8300000.0
2009-09-04 11:08:00,1.2314,1.23145,1.23115,1.23125,76800000.0
2009-09-04 11:09:00,1.2312,1.2312,1.2312,1.2312,18000000.0
2009-09-04 11:10:00,1.2312,1.23125,1.2312,1.23125,30900000.0
2009-09-04 11:11:00,1.23125,1.23135,1.23115,1.2312,44100000.0
2009-09-04 11:12:00,1.2312,1.2312,1.2312,1.2312,22400000.0
2009-09-04 11:13:00,1.2312,1.2312,1.2312,1.2312,16000000.0
2009-09-04 11:14:00,1.2312,1.2315,1.2312,1.2314,52800000.0
2009-09-04 11:15:00,1.23145,1.23155,1.2313,1.2313,20300000.0
2009-09-04 11:16:00,1.2313,1.2316,1.23115,1.2312,49100000.0
2009-09-04 11:17:00,1.2313,1.23135,1.2312,1.2312,26500000.0
2009-09-04 11:18:00,1.2312,1.2317,1.2312,1.23155,28300000.0
2009-09-04 11:19:00,1.23155,1.2317,1.2315,1.23155,42300000.0
2009-09-04 11:20:00,1.23155,1.2318,1.2313,1.2313,76700000.0
2009-09-04 11:21:00,1.2315,1.23155,1.23115,1.2313,94400000.0
2009-09-04 11:22:00,1.2314,1.2319,1.2313,1.2318,77500000.0
2009-09-04 11:23:00,1.23175,1.23185,1.23135,1.2316,92100000.0
2009-09-04 11:24:00,1.2317,1.232,1.23145,1.23145,79500000.0
2009-09-04 11:25:00,1.23165,1.23215,1.2314,1.23165,76000000.0
2009-09-04 11:26:00,1.2317,1.2321,1.2316,1.23195,89300000.0
2009-09-04 11:27:00,1.232,1.23225,1.232,1.2321,11500000.0
2009-09-04 11:28:00,1.23215,1.23225,1.2318,1.23225,69200000.0
2009-09-04 11:29:00,1.2322,1.23285,1.2321,1.23245,96100000.0
2009-09-04 11:30:00,1.2325,1.2327,1.23225,1.2324,48500000.0
2009-09-04 11:31:00,1.23235,1.2325,1.2322,1.2323,35300000.0
2009-09-04 11:32:00,1.2323,1.23245,1.2321,1.23235,30500000.0
2009-09-04 11:33:00,1.2323,1.23255,1.23215,1.2322,57500000.0
2009-09-04 11:34:00,1.2322,1.23235,1.2322,1.2323,27900000.0
2009-09-04 11:35:00,1.2324,1.2327,1.2324,1.2326,39000000.0
2009-09-04 11:36:00,1.2326,1.2326,1.23245,1.2325,16200000.0
2009-09-04 11:37:00,1.2325,1.23275,1.23245,1.23255,49600000.0
2009-09-04 11:38:00,1.23275,1.23285,1.23275,1.23285,11400000.0
2009-09-04 11:39:00,1.2328,1.23295,1.2325,1.23275,19100000.0
2009-09-04 11:40:00,1.2327,1.23295,1.23235,1.2326,48500000.0
2009-09-04 11:41:00,1.2326,1.2327,1.23225,1.2326,54000000.0
2009-09-04 11:42:00,1.2327,1.23295,1.2323,1.2324,102500000.0
2009-09-04 11:43:00,1.2326,1.2327,1.2324,1.23265,101500000.0
2009-09-04 11:44:00,1.23265,1.2327,1.2326,1.23265,28300000.0
2009-09-04 11:45:00,1.2327,1.2328,1.2325,1.2328,26700000.0
2009-09-04 11:46:00,1.2327,1.23305,1.2327,1.23295,12700000.0
2009-09-04 11:47:00,1.233,1.2331,1.23275,1.23285,31200000.0
2009-09-04 11:48:00,1.23295,1.23295,1.2328,1.23285,13400000.0
2009-09-04 11:49:00,1.23285,1.23285,1.23285,1.23285,5100000.0
2009-09-04 11:50:00,1.2328,1.2328,1.23265,1.2327,8900000.0
2009-09-04 11:51:00,1.23255,1.23285,1.23255,1.2327,29900000.0
2009-09-04 11:52:00,1.23295,1.23295,1.2328,1.2328,16900000.0
2009-09-04 11:53:00,1.23295,1.23315,1.2328,1.23305,20600000.0
2009-09-04 11:54:00,1.233,1.233,1.2325,1.2327,27900000.0
2009-09-04 11:55:00,1.2327,1.2327,1.23235,1.23245,17800000.0
2009-09-04 11:56:00,1.23255,1.23265,1.23255,1.23255,5700000.0
2009-09-04 11:57:00,1.23245,1.23245,1.2322,1.2322,28600000.0
2009-09-04 11:58:00,1.2322,1.2328,1.2322,1.2326,25200000.0
2009-09-04 11:59:00,1.23275,1.23275,1.2326,1.23265,15600000.0
2009-09-04 12:00:00,1.23265,1.23285,1.23245,1.2328,63600000.0
2009-09-04 12:01:00,1.2328,1.23295,1.2326,1.23295,33800000.0
2009-09-04 12:02:00,1.2328,1.2328,1.23265,1.2328,8000000.0
2009-09-04 12:03:00,1.23265,1.2328,1.23265,1.2328,13100000.0
2009-09-04 12:04:00,1.23265,1.23265,1.2325,1.2325,11200000.0
2009-09-04 12:05:00,1.23265,1.23305,1.2322,1.23275,133000000.0
2009-09-04 12:06:00,1.23255,1.23265,1.23235,1.2325,126000000.0
2009-09-04 12:07:00,1.23265,1.2329,1.2323,1.23275,94600000.0
2009-09-04 12:08:00,1.2329,1.23295,1.2327,1.2328,13800000.0
2009-09-04 12:09:00,1.23295,1.2333,1.23275,1.2329,68100000.0
2009-09-04 12:10:00,1.23295,1.23295,1.23275,1.23295,18500000.0
2009-09-04 12:11:00,1.23305,1.23305,1.23265,1.2327,72700000.0
2009-09-04 12:12:00,1.2327,1.2327,1.2327,1.2327,1000000.0
2009-09-04 12:13:00,1.2327,1.2327,1.2327,1.2327,7800000.0
2009-09-04 12:14:00,1.2327,1.23285,1.2327,1.2327,64100000.0
2009-09-04 12:15:00,1.23245,1.2325,1.23222,1.23243,103300000.0
2009-09-04 12:16:00,1.2327,1.23275,1.2327,1.2327,59500000.0
2009-09-04 12:17:00,1.2327,1.2327,1.23205,1.2322,39100000.0
2009-09-04 12:18:00,1.2322,1.2322,1.2322,1.2322,17000000.0
2009-09-04 12:19:00,1.2322,1.2322,1.2322,1.2322,5000000.0
2009-09-04 12:20:00,1.23225,1.23225,1.23225,1.23225,1600000.0
2009-09-04 12:21:00,1.23225,1.23225,1.2322,1.23225,4200000.0
2009-09-04 12:22:00,1.23225,1.2324,1.23225,1.2324,11200000.0
2009-09-04 12:23:00,1.2325,1.23255,1.2325,1.2325,4800000.0
2009-09-04 12:24:00,1.23265,1.23265,1.2325,1.2325,21700000.0
2009-09-04 12:25:00,1.23245,1.23275,1.23235,1.23265,53300000.0
2009-09-04 12:26:00,1.2328,1.2328,1.2325,1.2326,44300000.0
2009-09-04 12:27:00,1.2327,1.23295,1.2327,1.2328,22000000.0
2009-09-04 12:28:00,1.23265,1.23285,1.23235,1.23275,64900000.0
2009-09-04 12:29:00,1.23275,1.2331,1.23265,1.233,67700000.0
2009-09-04 12:30:00,1.233,1.23305,1.233,1.23305,10500000.0
2009-09-04 12:31:00,1.233,1.23315,1.233,1.23315,8600000.0
2009-09-04 12:32:00,1.23315,1.23325,1.2327,1.2327,118299999.0
2009-09-04 12:33:00,1.2327,1.2327,1.2327,1.2327,6000000.0
2009-09-04 12:34:00,1.2327,1.2327,1.2327,1.2327,1000000.0
2009-09-04 12:35:00,1.2327,1.2327,1.2327,1.2327,3000000.0
2009-09-04 12:36:00,1.2327,1.2327,1.2327,1.2327,6000000.0
2009-09-04 12:37:00,1.2327,1.2327,1.2327,1.2327,7000000.0
2009-09-04 12:38:00,1.2327,1.2327,1.2327,1.2327,4000000.0
2009-09-04 12:39:00,1.2327,1.2327,1.2327,1.2327,3000000.0
2009-09-04 12:40:00,1.23172,1.23174,1.23171,1.23172,16000000.0
2009-09-04 12:41:00,1.2327,1.2327,1.2327,1.2327,16000000.0
2009-09-04 12:42:00,1.2327,1.2327,1.2327,1.2327,3000000.0
2009-09-04 12:43:00,1.2327,1.2327,1.2327,1.2327,19100000.0
2009-09-04 12:44:00,1.2327,1.2327,1.2327,1.2327,19100000.0
2009-09-04 12:45:00,1.2327,1.2327,1.2327,1.2327,13400000.0
2009-09-04 12:46:00,1.2327,1.2327,1.2327,1.2327,10000000.0
2009-09-04 12:47:00,1.2327,1.2327,1.2327,1.2327,7400000.0
2009-09-04 12:48:00,1.2327,1.2328,1.2327,1.2328,11700000.0
2009-09-04 12:49:00,1.2329,1.2331,1.2329,1.2331,10200000.0
2009-09-04 12:50:00,1.23315,1.23315,1.23295,1.23305,22900000.0
2009-09-04 12:51:00,1.23305,1.23305,1.233,1.233,26800000.0
2009-09-04 12:52:00,1.233,1.23305,1.233,1.23305,14400000.0
2009-09-04 12:53:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2009-09-04 12:54:00,1.2331,1.23315,1.2331,1.23315,10200000.0
2009-09-04 12:55:00,1.2331,1.2331,1.233,1.233,28800000.0
2009-09-04 12:56:00,1.233,1.233,1.233,1.233,43200000.0
2009-09-04 12:57:00,1.233,1.233,1.233,1.233,12800000.0
2009-09-04 12:58:00,1.233,1.233,1.233,1.233,86500000.0
2009-09-04 12:59:00,1.233,1.233,1.233,1.233,105300000.0
2009-09-04 13:00:00,1.233,1.233,1.2326,1.2327,89800000.0
2009-09-04 13:01:00,1.2327,1.2327,1.23205,1.2322,33000000.0
2009-09-04 13:02:00,1.2322,1.2322,1.2322,1.2322,41000000.0
2009-09-04 13:03:00,1.2322,1.2322,1.2322,1.2322,14000000.0
2009-09-04 13:04:00,1.2322,1.2322,1.2322,1.2322,13000000.0
2009-09-04 13:05:00,1.2322,1.2322,1.2322,1.2322,35000000.0
2009-09-04 13:06:00,1.2322,1.2322,1.2322,1.2322,44000000.0
2009-09-04 13:07:00,1.2322,1.2322,1.2322,1.2322,7000000.0
2009-09-04 13:08:00,1.2322,1.2322,1.2322,1.2322,9000000.0
2009-09-04 13:09:00,1.2322,1.2322,1.2322,1.2322,23000000.0
2009-09-04 13:10:00,1.2322,1.2322,1.23155,1.23155,23300000.0
2009-09-04 13:11:00,1.2317,1.2317,1.2317,1.2317,6000000.0
2009-09-04 13:12:00,1.2317,1.2317,1.2317,1.2317,32800000.0
2009-09-04 13:13:00,1.2317,1.2317,1.2317,1.2317,11800000.0
2009-09-04 13:14:00,1.23175,1.23185,1.2317,1.2317,34100000.0
2009-09-04 13:15:00,1.2317,1.2317,1.2317,1.2317,16000000.0
2009-09-04 13:16:00,1.2317,1.2317,1.23105,1.2312,32200000.0
2009-09-04 13:17:00,1.2312,1.2312,1.23085,1.2309,38400000.0
2009-09-04 13:18:00,1.2309,1.2309,1.23065,1.2307,36300000.0
2009-09-04 13:19:00,1.23085,1.231,1.2308,1.23085,60200000.0
2009-09-04 13:20:00,1.2309,1.23135,1.2309,1.23115,101399999.0
2009-09-04 13:21:00,1.23105,1.2321,1.23105,1.23185,342200000.0
2009-09-04 13:22:00,1.232,1.23205,1.23165,1.2317,125500000.0
2009-09-04 13:23:00,1.23195,1.23225,1.23165,1.23225,33700000.0
2009-09-04 13:24:00,1.23225,1.23225,1.23225,1.23225,3200000.0
2009-09-04 13:25:00,1.23215,1.23255,1.23205,1.23215,102300000.0
2009-09-04 13:26:00,1.2323,1.23255,1.2321,1.2323,71700000.0
2009-09-04 13:27:00,1.2322,1.23235,1.23215,1.2322,75500000.0
2009-09-04 13:28:00,1.2322,1.23245,1.23215,1.2323,69300000.0
2009-09-04 13:29:00,1.23225,1.23225,1.2322,1.2322,14900000.0
2009-09-04 13:30:00,1.2322,1.2322,1.2322,1.2322,3000000.0
2009-09-04 13:31:00,1.2322,1.2322,1.2322,1.2322,4000000.0
2009-09-04 13:32:00,1.2322,1.2322,1.2322,1.2322,9000000.0
2009-09-04 13:33:00,1.2322,1.23235,1.23215,1.23235,28400000.0
2009-09-04 13:34:00,1.23245,1.23245,1.2323,1.23245,33500000.0
2009-09-04 13:35:00,1.23235,1.2325,1.2323,1.2323,25500000.0
2009-09-04 13:36:00,1.23235,1.2325,1.23235,1.2325,15300000.0
2009-09-04 13:37:00,1.2325,1.23265,1.2323,1.2323,24300000.0
2009-09-04 13:38:00,1.23235,1.2326,1.2323,1.2325,54600000.0
2009-09-04 13:39:00,1.2325,1.2325,1.2325,1.2325,9900000.0
2009-09-04 13:40:00,1.2325,1.2325,1.2325,1.2325,32000000.0
2009-09-04 13:41:00,1.2325,1.2325,1.23215,1.2322,37600000.0
2009-09-04 13:42:00,1.2322,1.2326,1.23215,1.2322,81700000.0
2009-09-04 13:43:00,1.2322,1.2322,1.2322,1.2322,24200000.0
2009-09-04 13:44:00,1.2323,1.23235,1.23215,1.23215,11100000.0
2009-09-04 13:45:00,1.2322,1.2322,1.2322,1.2322,20000000.0
2009-09-04 13:46:00,1.2322,1.2323,1.2322,1.2323,16800000.0
2009-09-04 13:47:00,1.23235,1.2327,1.23225,1.2324,81700000.0
2009-09-04 13:48:00,1.23245,1.2327,1.23225,1.2323,77800000.0
2009-09-04 13:49:00,1.2323,1.2326,1.23215,1.2324,162000000.0
2009-09-04 13:50:00,1.23235,1.2328,1.2322,1.2327,127700000.0
2009-09-04 13:51:00,1.23275,1.23305,1.2326,1.23285,145000000.0
2009-09-04 13:52:00,1.23285,1.2333,1.2327,1.23295,57500000.0
2009-09-04 13:53:00,1.2331,1.2333,1.23285,1.23305,68400000.0
2009-09-04 13:54:00,1.2332,1.23345,1.23295,1.23335,93900000.0
2009-09-04 13:55:00,1.23335,1.2336,1.23315,1.23325,36000000.0
2009-09-04 13:56:00,1.2332,1.23355,1.2331,1.2331,57700000.0
2009-09-04 13:57:00,1.23315,1.23325,1.233,1.2332,71600000.0
2009-09-04 13:58:00,1.23295,1.2332,1.23295,1.2332,11400000.0
2009-09-04 13:59:00,1.2333,1.23335,1.233,1.23315,74900000.0
2009-09-04 14:00:00,1.23305,1.2332,1.23275,1.23285,134700000.0
2009-09-04 14:01:00,1.23285,1.23285,1.23265,1.2327,36500000.0
2009-09-04 14:02:00,1.2327,1.2327,1.2327,1.2327,17000000.0
2009-09-04 14:03:00,1.2327,1.2327,1.2327,1.2327,20000000.0
2009-09-04 14:04:00,1.2327,1.2327,1.2327,1.2327,28000000.0
2009-09-04 14:05:00,1.2327,1.2327,1.2327,1.2327,15000000.0
2009-09-04 14:06:00,1.2327,1.2327,1.23205,1.2322,36300000.0
2009-09-04 14:07:00,1.2322,1.23225,1.2322,1.2322,58700000.0
2009-09-04 14:08:00,1.2322,1.2323,1.2322,1.2322,23600000.0
2009-09-04 14:09:00,1.23225,1.2324,1.23215,1.2322,54200000.0
2009-09-04 14:10:00,1.23265,1.2328,1.23265,1.2328,2600000.0
2009-09-04 14:11:00,1.2328,1.2328,1.2328,1.2328,9000000.0
2009-09-04 14:12:00,1.2328,1.2328,1.2328,1.2328,10000000.0
2009-09-04 14:13:00,1.2328,1.233,1.2327,1.2328,24800000.0
2009-09-04 14:14:00,1.2329,1.23295,1.23275,1.2328,15600000.0
2009-09-04 14:15:00,1.2328,1.2328,1.2328,1.2328,11000000.0
2009-09-04 14:16:00,1.2328,1.2328,1.2328,1.2328,23000000.0
2009-09-04 14:17:00,1.2328,1.2328,1.23205,1.23235,55700000.0
2009-09-04 14:18:00,1.2324,1.23265,1.2324,1.2325,122300000.0
2009-09-04 14:19:00,1.23245,1.23315,1.23235,1.2329,168000000.0
2009-09-04 14:20:00,1.23295,1.23315,1.23265,1.23275,82600000.0
2009-09-04 14:21:00,1.23295,1.2332,1.23265,1.2327,227500000.0
2009-09-04 14:22:00,1.2327,1.23325,1.2327,1.23325,117000000.0
2009-09-04 14:23:00,1.2333,1.23345,1.23265,1.23305,87400000.0
2009-09-04 14:24:00,1.23325,1.23325,1.2328,1.2329,66700000.0
2009-09-04 14:25:00,1.233,1.23325,1.23265,1.2327,140499999.0
2009-09-04 14:26:00,1.2327,1.233,1.2326,1.2327,61200000.0
2009-09-04 14:27:00,1.2327,1.2327,1.23205,1.2324,93800000.0
2009-09-04 14:28:00,1.2324,1.23295,1.2321,1.23265,175500000.0
2009-09-04 14:29:00,1.2328,1.23305,1.23265,1.2327,86900000.0
2009-09-04 14:30:00,1.2327,1.23315,1.23255,1.2327,123200000.0
2009-09-04 14:31:00,1.2327,1.23305,1.23205,1.2327,310400000.0
2009-09-04 14:32:00,1.23265,1.2329,1.23215,1.23255,354300000.0
2009-09-04 14:33:00,1.23265,1.2328,1.23205,1.2322,322400000.0
2009-09-04 14:34:00,1.2322,1.2322,1.23105,1.2312,185300000.0
2009-09-04 14:35:00,1.23125,1.23215,1.23105,1.23105,306700000.0
2009-09-04 14:36:00,1.2312,1.23175,1.23075,1.2312,203600000.0
2009-09-04 14:37:00,1.2312,1.2316,1.23055,1.2313,120800000.0
2009-09-04 14:38:00,1.2314,1.2316,1.23055,1.2307,163800000.0
2009-09-04 14:39:00,1.2307,1.2309,1.2302,1.2309,160200000.0
2009-09-04 14:40:00,1.2313,1.23215,1.2308,1.23185,301400000.0
2009-09-04 14:41:00,1.2319,1.23225,1.23155,1.2317,171000000.0
2009-09-04 14:42:00,1.2319,1.2319,1.2317,1.2317,35000000.0
2009-09-04 14:43:00,1.2317,1.2322,1.23155,1.2321,320800000.0
2009-09-04 14:44:00,1.2323,1.2325,1.23155,1.2317,261300000.0
2009-09-04 14:45:00,1.23175,1.2327,1.2316,1.2318,517899999.0
2009-09-04 14:46:00,1.2317,1.2325,1.2317,1.23185,475100000.0
2009-09-04 14:47:00,1.23175,1.2324,1.2317,1.23235,388300000.0
2009-09-04 14:48:00,1.23245,1.2327,1.2321,1.2326,267300000.0
2009-09-04 14:49:00,1.2326,1.23295,1.2324,1.2327,262800000.0
2009-09-04 14:50:00,1.2327,1.23315,1.23215,1.23265,474800000.0
2009-09-04 14:51:00,1.23265,1.23315,1.23205,1.23265,268000000.0
2009-09-04 14:52:00,1.2328,1.2334,1.2326,1.2329,331600000.0
2009-09-04 14:53:00,1.23285,1.23335,1.23265,1.233,275600000.0
2009-09-04 14:54:00,1.23315,1.2336,1.23255,1.2335,389300000.0
2009-09-04 14:55:00,1.2336,1.23375,1.2332,1.23335,231400001.0
2009-09-04 14:56:00,1.2334,1.23395,1.2331,1.2332,161400000.0
2009-09-04 14:57:00,1.2332,1.2332,1.2332,1.2332,60400000.0
2009-09-04 14:58:00,1.2332,1.2332,1.2332,1.2332,50000000.0
2009-09-04 14:59:00,1.2332,1.2333,1.2332,1.2332,61300000.0
2009-09-04 15:00:00,1.2332,1.23335,1.23315,1.2332,101900000.0
2009-09-04 15:01:00,1.2332,1.234,1.23315,1.234,264600000.0
2009-09-04 15:02:00,1.23395,1.23395,1.2336,1.2337,146000000.0
2009-09-04 15:03:00,1.2337,1.2341,1.2336,1.2337,107500000.0
2009-09-04 15:04:00,1.2337,1.234,1.2336,1.23395,81900000.0
2009-09-04 15:05:00,1.234,1.2341,1.23365,1.2337,342099999.0
2009-09-04 15:06:00,1.2337,1.2339,1.23365,1.2337,107300000.0
2009-09-04 15:07:00,1.2337,1.2345,1.2336,1.2343,216400000.0
2009-09-04 15:08:00,1.2345,1.23515,1.2341,1.2347,266400000.0
2009-09-04 15:09:00,1.2347,1.2352,1.23465,1.2347,148500000.0
2009-09-04 15:10:00,1.2347,1.2348,1.2347,1.2347,116700000.0
2009-09-04 15:11:00,1.2347,1.2348,1.23465,1.2347,55400000.0
2009-09-04 15:12:00,1.2347,1.2348,1.2347,1.2347,46500000.0
2009-09-04 15:13:00,1.2347,1.2347,1.2347,1.2347,29000000.0
2009-09-04 15:14:00,1.2348,1.235,1.2346,1.23475,62200000.0
2009-09-04 15:15:00,1.2347,1.2349,1.23465,1.2347,100700000.0
2009-09-04 15:16:00,1.2347,1.23505,1.2347,1.23485,212600000.0
2009-09-04 15:17:00,1.235,1.2356,1.235,1.23555,116300000.0
2009-09-04 15:18:00,1.2356,1.23585,1.23505,1.2352,180600000.0
2009-09-04 15:19:00,1.2352,1.2356,1.2351,1.2356,102300000.0
2009-09-04 15:20:00,1.2352,1.2361,1.2352,1.23595,117900000.0
2009-09-04 15:21:00,1.2361,1.2363,1.23545,1.2357,236200000.0
2009-09-04 15:22:00,1.2357,1.2357,1.23505,1.2352,76800000.0
2009-09-04 15:23:00,1.2352,1.2352,1.2348,1.2348,47200000.0
2009-09-04 15:24:00,1.2348,1.2349,1.23475,1.23485,72800000.0
2009-09-04 15:25:00,1.23475,1.2352,1.2347,1.235,140700000.0
2009-09-04 15:26:00,1.2347,1.2355,1.2347,1.23515,92700000.0
2009-09-04 15:27:00,1.23525,1.2353,1.2347,1.23475,191600000.0
2009-09-04 15:28:00,1.2348,1.23515,1.2347,1.2349,259900000.0
2009-09-04 15:29:00,1.2348,1.23515,1.2347,1.2348,193500000.0
2009-09-04 15:30:00,1.2348,1.23505,1.2346,1.2347,208200000.0
2009-09-04 15:31:00,1.2347,1.2355,1.23465,1.2355,224400000.0
2009-09-04 15:32:00,1.2353,1.23555,1.235,1.2351,205700000.0
2009-09-04 15:33:00,1.23505,1.2355,1.23485,1.235,253000000.0
2009-09-04 15:34:00,1.23505,1.23535,1.23465,1.235,273200000.0
2009-09-04 15:35:00,1.235,1.2351,1.23465,1.23475,354900000.0
2009-09-04 15:36:00,1.2347,1.23495,1.2346,1.2347,216000000.0
2009-09-04 15:37:00,1.2347,1.23485,1.2347,1.2347,175800000.0
2009-09-04 15:38:00,1.2347,1.23495,1.23465,1.2347,270200000.0
2009-09-04 15:39:00,1.23475,1.23525,1.2346,1.2349,549900000.0
2009-09-04 15:40:00,1.235,1.23545,1.23485,1.2351,322800000.0
2009-09-04 15:41:00,1.2351,1.23555,1.23485,1.2355,156800000.0
2009-09-04 15:42:00,1.23515,1.2357,1.2351,1.23545,180300000.0
2009-09-04 15:43:00,1.2351,1.2356,1.2351,1.23535,126700000.0
2009-09-04 15:44:00,1.23535,1.236,1.2351,1.23585,251700000.0
2009-09-04 15:45:00,1.2359,1.23615,1.23545,1.2357,313100000.0
2009-09-04 15:46:00,1.2357,1.23615,1.23555,1.23555,417600000.0
2009-09-04 15:47:00,1.2356,1.2359,1.2355,1.23585,356800000.0
2009-09-04 15:48:00,1.23585,1.23585,1.2354,1.23555,170800000.0
2009-09-04 15:49:00,1.23555,1.2362,1.23545,1.2359,367000000.0
2009-09-04 15:50:00,1.236,1.2365,1.2357,1.23585,306600000.0
2009-09-04 15:51:00,1.236,1.23605,1.2356,1.2357,323500000.0
2009-09-04 15:52:00,1.2358,1.2361,1.2357,1.236,194500000.0
2009-09-04 15:53:00,1.236,1.23625,1.23565,1.23585,349000000.0
2009-09-04 15:54:00,1.23575,1.23605,1.23565,1.2359,336600000.0
2009-09-04 15:55:00,1.236,1.23605,1.23575,1.23575,185200000.0
2009-09-04 15:56:00,1.23575,1.2361,1.23565,1.23605,179000000.0
2009-09-04 15:57:00,1.23605,1.2361,1.23565,1.2357,93500000.0
2009-09-04 15:58:00,1.2357,1.2358,1.2357,1.2357,108500000.0
2009-09-04 15:59:00,1.2357,1.236,1.2356,1.2357,91200000.0
2009-09-04 16:00:00,1.2357,1.2358,1.23505,1.2354,111400000.0
2009-09-04 16:01:00,1.2354,1.2354,1.23455,1.2347,49700000.0
2009-09-04 16:02:00,1.2347,1.23525,1.23465,1.23475,146800000.0
2009-09-04 16:03:00,1.2348,1.2358,1.23465,1.2358,352000000.0
2009-09-04 16:04:00,1.23575,1.23595,1.2355,1.2356,158400000.0
2009-09-04 16:05:00,1.2358,1.2362,1.2356,1.236,296600000.0
2009-09-04 16:06:00,1.236,1.23625,1.2356,1.23575,447000000.0
2009-09-04 16:07:00,1.23585,1.23645,1.2356,1.2361,388900000.0
2009-09-04 16:08:00,1.23615,1.2365,1.236,1.2363,195400000.0
2009-09-04 16:09:00,1.2362,1.23665,1.23605,1.23645,205800000.0
2009-09-04 16:10:00,1.23655,1.2368,1.2362,1.23625,99800000.0
2009-09-04 16:11:00,1.23635,1.23675,1.23615,1.2366,192800000.0
2009-09-04 16:12:00,1.23645,1.23665,1.2362,1.2362,167000000.0
2009-09-04 16:13:00,1.2362,1.2362,1.23555,1.2357,150400000.0
2009-09-04 16:14:00,1.2357,1.2357,1.2357,1.2357,65000000.0
2009-09-04 16:15:00,1.2357,1.2357,1.2357,1.2357,37000000.0
2009-09-04 16:16:00,1.2357,1.2357,1.23545,1.23545,31000000.0
2009-09-04 16:17:00,1.2355,1.2355,1.2354,1.2354,28000000.0
2009-09-04 16:18:00,1.2354,1.23555,1.2353,1.23555,105600000.0
2009-09-04 16:19:00,1.2356,1.2357,1.2353,1.2355,91200000.0
2009-09-04 16:20:00,1.23555,1.23575,1.23545,1.2355,77300000.0
2009-09-04 16:21:00,1.2355,1.2363,1.2355,1.2361,61400000.0
2009-09-04 16:22:00,1.2357,1.2362,1.2357,1.23615,58000000.0
2009-09-04 16:23:00,1.23625,1.23625,1.23575,1.23615,104600000.0
2009-09-04 16:24:00,1.2362,1.2363,1.2357,1.2361,125500000.0
2009-09-04 16:25:00,1.23615,1.2366,1.23575,1.23635,125500000.0
2009-09-04 16:26:00,1.23635,1.23655,1.2358,1.2361,107600000.0
2009-09-04 16:27:00,1.2362,1.23655,1.23595,1.2361,104800000.0
2009-09-04 16:28:00,1.2362,1.23655,1.236,1.23655,106800000.0
2009-09-04 16:29:00,1.23645,1.23685,1.23635,1.2365,78400000.0
2009-09-04 16:30:00,1.2366,1.23695,1.2365,1.2368,104200000.0
2009-09-04 16:31:00,1.23675,1.237,1.23635,1.237,91600000.0
2009-09-04 16:32:00,1.23675,1.237,1.23645,1.2369,89500000.0
2009-09-04 16:33:00,1.2369,1.237,1.23665,1.2367,23700000.0
2009-09-04 16:34:00,1.2367,1.2367,1.2367,1.2367,31600000.0
2009-09-04 16:35:00,1.2367,1.2367,1.2367,1.2367,44000000.0
2009-09-04 16:36:00,1.2367,1.2367,1.23605,1.2362,72000000.0
2009-09-04 16:37:00,1.2362,1.2364,1.23615,1.2364,85900000.0
2009-09-04 16:38:00,1.23635,1.23635,1.23615,1.2362,92100000.0
2009-09-04 16:39:00,1.2363,1.23635,1.23615,1.2362,69200000.0
2009-09-04 16:40:00,1.2362,1.23625,1.2362,1.2362,56800000.0
2009-09-04 16:41:00,1.2362,1.2366,1.2362,1.23645,64100000.0
2009-09-04 16:42:00,1.23635,1.23635,1.23615,1.23625,55500000.0
2009-09-04 16:43:00,1.2363,1.23655,1.2361,1.2362,81400000.0
2009-09-04 16:44:00,1.2362,1.2363,1.2362,1.23625,43300000.0
2009-09-04 16:45:00,1.2362,1.23625,1.2362,1.2362,17000000.0
2009-09-04 16:46:00,1.2362,1.2362,1.2362,1.2362,19000000.0
2009-09-04 16:47:00,1.2362,1.23635,1.2362,1.2362,60700000.0
2009-09-04 16:48:00,1.2362,1.2362,1.2358,1.2358,56400000.0
2009-09-04 16:49:00,1.2358,1.23585,1.2357,1.2357,14000000.0
2009-09-04 16:50:00,1.2357,1.23575,1.2357,1.2357,73500000.0
2009-09-04 16:51:00,1.2357,1.23595,1.2356,1.2357,80000000.0
2009-09-04 16:52:00,1.23505,1.2356,1.23505,1.23545,75100000.0
2009-09-04 16:53:00,1.23575,1.23575,1.23525,1.23555,83900000.0
2009-09-04 16:54:00,1.23555,1.23555,1.2353,1.23555,93100000.0
2009-09-04 16:55:00,1.23555,1.2357,1.2352,1.2354,54900000.0
2009-09-04 16:56:00,1.2355,1.23565,1.2355,1.23555,115800000.0
2009-09-04 16:57:00,1.23555,1.2357,1.23515,1.2352,152900000.0
2009-09-04 16:58:00,1.2352,1.2352,1.2352,1.2352,32000000.0
2009-09-04 16:59:00,1.2352,1.2353,1.23455,1.2352,110300000.0
2009-09-04 17:00:00,1.23495,1.23525,1.2347,1.2352,103000000.0
2009-09-04 17:01:00,1.2351,1.23535,1.2351,1.23525,48700000.0
2009-09-04 17:02:00,1.2353,1.2356,1.235,1.2355,74700000.0
2009-09-04 17:03:00,1.2354,1.23565,1.23515,1.2354,182500000.0
2009-09-04 17:04:00,1.2355,1.23565,1.23515,1.2355,185900000.0
2009-09-04 17:05:00,1.23545,1.2357,1.23535,1.2354,348400000.0
2009-09-04 17:06:00,1.23545,1.23565,1.23455,1.23485,252900000.0
2009-09-04 17:07:00,1.2348,1.2348,1.2347,1.2347,31500000.0
2009-09-04 17:08:00,1.2347,1.2348,1.2347,1.2347,26400000.0
2009-09-04 17:09:00,1.2347,1.23495,1.2347,1.23485,65400000.0
2009-09-04 17:10:00,1.23485,1.23505,1.2346,1.2347,39500000.0
2009-09-04 17:11:00,1.2347,1.2347,1.2347,1.2347,63000000.0
2009-09-04 17:12:00,1.2347,1.2347,1.2347,1.2347,30000000.0
2009-09-04 17:13:00,1.23475,1.23515,1.2347,1.2351,87800000.0
2009-09-04 17:14:00,1.23515,1.23545,1.23495,1.23525,84200000.0
2009-09-04 17:15:00,1.2352,1.2354,1.2347,1.235,76500000.0
2009-09-04 17:16:00,1.23505,1.2352,1.2348,1.2351,52300000.0
2009-09-04 17:17:00,1.23515,1.2355,1.23475,1.2355,111200000.0
2009-09-04 17:18:00,1.23555,1.23575,1.2353,1.2355,87900000.0
2009-09-04 17:19:00,1.23555,1.23635,1.23545,1.23625,183900000.0
2009-09-04 17:20:00,1.2362,1.2364,1.2357,1.2364,76500000.0
2009-09-04 17:21:00,1.23645,1.2366,1.23565,1.23595,207700000.0
2009-09-04 17:22:00,1.236,1.2361,1.2356,1.2357,85200000.0
2009-09-04 17:23:00,1.2357,1.2357,1.23505,1.2352,74700000.0
2009-09-04 17:24:00,1.2352,1.2354,1.23515,1.2352,44500000.0
2009-09-04 17:25:00,1.2352,1.2355,1.2352,1.2352,77400000.0
2009-09-04 17:26:00,1.2352,1.23545,1.2352,1.2354,30600000.0
2009-09-04 17:27:00,1.2354,1.2354,1.23515,1.2352,102000000.0
2009-09-04 17:28:00,1.2352,1.23575,1.2352,1.23575,38400000.0
2009-09-04 17:29:00,1.2357,1.23585,1.2354,1.23575,189100000.0
2009-09-04 17:30:00,1.23575,1.23615,1.2355,1.23615,173700000.0
2009-09-04 17:31:00,1.2362,1.2364,1.23575,1.2359,195300000.0
2009-09-04 17:32:00,1.23595,1.23625,1.2358,1.23595,257600000.0
2009-09-04 17:33:00,1.23585,1.23615,1.23565,1.2361,235600000.0
2009-09-04 17:34:00,1.23615,1.23625,1.23575,1.2358,275400000.0
2009-09-04 17:35:00,1.2358,1.23585,1.2353,1.2354,42200000.0
2009-09-04 17:36:00,1.2354,1.2358,1.2353,1.2358,100400000.0
2009-09-04 17:37:00,1.23575,1.23575,1.23545,1.23555,188500000.0
2009-09-04 17:38:00,1.2356,1.23565,1.23555,1.23565,49800000.0
2009-09-04 17:39:00,1.23555,1.23565,1.23535,1.23565,77100000.0
2009-09-04 17:40:00,1.23545,1.23555,1.23515,1.23555,111800000.0
2009-09-04 17:41:00,1.2356,1.2356,1.23515,1.2352,131500000.0
2009-09-04 17:42:00,1.2352,1.2353,1.2352,1.2352,99200000.0
2009-09-04 17:43:00,1.2352,1.23545,1.23515,1.2353,112200000.0
2009-09-04 17:44:00,1.2353,1.2358,1.23515,1.23545,100700000.0
2009-09-04 17:45:00,1.2355,1.2359,1.2351,1.23545,223000000.0
2009-09-04 17:46:00,1.23535,1.2362,1.23525,1.2359,248800000.0
2009-09-04 17:47:00,1.2359,1.2366,1.2358,1.23645,138600000.0
2009-09-04 17:48:00,1.2365,1.23675,1.23605,1.23665,91400000.0
2009-09-04 17:49:00,1.23675,1.23675,1.23585,1.23615,91100000.0
2009-09-04 17:50:00,1.2361,1.2366,1.236,1.2362,66000000.0
2009-09-04 17:51:00,1.2361,1.2364,1.2358,1.2363,165500000.0
2009-09-04 17:52:00,1.2362,1.2366,1.23595,1.2366,98400000.0
2009-09-04 17:53:00,1.23655,1.2366,1.23605,1.23625,51500000.0
2009-09-04 17:54:00,1.2363,1.23685,1.23605,1.2368,135300000.0
2009-09-04 17:55:00,1.23685,1.237,1.2365,1.2369,147100000.0
2009-09-04 17:56:00,1.23685,1.2369,1.2365,1.23665,90100000.0
2009-09-04 17:57:00,1.23655,1.2369,1.2365,1.2369,48100000.0
2009-09-04 17:58:00,1.2369,1.23745,1.2365,1.2367,110800000.0
2009-09-04 17:59:00,1.2367,1.2367,1.23585,1.2362,60100000.0
2009-09-04 18:00:00,1.2363,1.2364,1.2358,1.236,134500000.0
2009-09-04 18:01:00,1.236,1.2367,1.23585,1.23625,164400000.0
2009-09-04 18:02:00,1.2362,1.2364,1.2361,1.23625,113100000.0
2009-09-04 18:03:00,1.23625,1.2366,1.23615,1.23625,83900000.0
2009-09-04 18:04:00,1.23625,1.2367,1.2361,1.2362,48600000.0
2009-09-04 18:05:00,1.2362,1.2363,1.2358,1.2358,58800000.0
2009-09-04 18:06:00,1.2359,1.236,1.2358,1.23585,113300000.0
2009-09-04 18:07:00,1.23575,1.236,1.23505,1.2352,117500000.0
2009-09-04 18:08:00,1.2352,1.2355,1.2352,1.2355,89000000.0
2009-09-04 18:09:00,1.2355,1.23585,1.2351,1.2352,189200000.0
2009-09-04 18:10:00,1.2353,1.2358,1.2351,1.2352,90900000.0
2009-09-04 18:11:00,1.2352,1.23535,1.23515,1.2352,43500000.0
2009-09-04 18:12:00,1.2352,1.2358,1.23465,1.2352,124380000.0
2009-09-04 18:13:00,1.2352,1.2352,1.23465,1.23465,71540000.0
2009-09-04 18:14:00,1.23465,1.23525,1.23465,1.2347,138500000.0
2009-09-04 18:15:00,1.2347,1.2348,1.2347,1.2347,75600000.0
2009-09-04 18:16:00,1.2347,1.235,1.2347,1.23495,84700000.0
2009-09-04 18:17:00,1.235,1.2358,1.23485,1.2352,185200000.0
2009-09-04 18:18:00,1.23525,1.23595,1.2352,1.23565,150700000.0
2009-09-04 18:19:00,1.2358,1.236,1.2354,1.23575,86600000.0
2009-09-04 18:20:00,1.2355,1.2359,1.23515,1.2352,128100000.0
2009-09-04 18:21:00,1.2352,1.2353,1.2352,1.2352,41600000.0
2009-09-04 18:22:00,1.23525,1.23525,1.2352,1.2352,69000000.0
2009-09-04 18:23:00,1.2352,1.23545,1.23515,1.2352,70600000.0
2009-09-04 18:24:00,1.2352,1.2354,1.23515,1.2352,38000000.0
2009-09-04 18:25:00,1.2352,1.23535,1.23515,1.2352,45600000.0
2009-09-04 18:26:00,1.2352,1.2353,1.2352,1.2352,48900000.0
2009-09-04 18:27:00,1.2352,1.23535,1.2352,1.2352,30300000.0
2009-09-04 18:28:00,1.2352,1.23555,1.2352,1.2354,77800000.0
2009-09-04 18:29:00,1.23545,1.23565,1.23515,1.23535,88100000.0
2009-09-04 18:30:00,1.23545,1.23585,1.23515,1.23535,77300000.0
2009-09-04 18:31:00,1.23565,1.2359,1.2352,1.2359,109200000.0
2009-09-04 18:32:00,1.23595,1.23615,1.2352,1.2354,56100000.0
2009-09-04 18:33:00,1.23545,1.236,1.2351,1.23565,79900000.0
2009-09-04 18:34:00,1.23565,1.2359,1.23515,1.2353,109300000.0
2009-09-04 18:35:00,1.2353,1.23575,1.23515,1.23565,122700000.0
2009-09-04 18:36:00,1.2357,1.23625,1.23555,1.2362,44300000.0
2009-09-04 18:37:00,1.2361,1.23615,1.23555,1.2358,22000000.0
2009-09-04 18:38:00,1.23585,1.23585,1.2354,1.23545,23300000.0
2009-09-04 18:39:00,1.2355,1.23595,1.2355,1.23595,19000000.0
2009-09-04 18:40:00,1.236,1.236,1.2357,1.2358,18000000.0
2009-09-04 18:41:00,1.23575,1.23635,1.23575,1.23615,38400000.0
2009-09-04 18:42:00,1.23625,1.2365,1.23595,1.23635,43200000.0
2009-09-04 18:43:00,1.23635,1.23655,1.2362,1.2363,21100000.0
2009-09-04 18:44:00,1.23625,1.23655,1.2359,1.2359,29600000.0
2009-09-04 18:45:00,1.23605,1.2362,1.23585,1.23615,50500000.0
2009-09-04 18:46:00,1.23615,1.2362,1.2358,1.2359,28900000.0
2009-09-04 18:47:00,1.2359,1.2361,1.2358,1.2359,29200000.0
2009-09-04 18:48:00,1.23595,1.2365,1.23595,1.2364,44400000.0
2009-09-04 18:49:00,1.23645,1.2366,1.23585,1.23635,84700000.0
2009-09-04 18:50:00,1.23635,1.2368,1.23635,1.2366,36200000.0
2009-09-04 18:51:00,1.2366,1.2366,1.23625,1.23635,34800000.0
2009-09-04 18:52:00,1.23625,1.23635,1.2362,1.2362,46700000.0
2009-09-04 18:53:00,1.2362,1.2362,1.2362,1.2362,7500000.0
2009-09-04 18:54:00,1.2362,1.2362,1.2362,1.2362,49400000.0
2009-09-04 18:55:00,1.2362,1.23665,1.2362,1.2366,53800000.0
2009-09-04 18:56:00,1.2366,1.2368,1.23645,1.2366,46600000.0
2009-09-04 18:57:00,1.2365,1.23665,1.23615,1.23615,27800000.0
2009-09-04 18:58:00,1.2362,1.237,1.2362,1.2365,69600000.0
2009-09-04 18:59:00,1.2365,1.23665,1.2361,1.2362,100700000.0
2009-09-04 19:00:00,1.2362,1.23645,1.23615,1.2362,33600000.0
2009-09-04 19:01:00,1.2362,1.2362,1.23555,1.2357,33000000.0
2009-09-04 19:02:00,1.2357,1.2357,1.2357,1.2357,38000000.0
2009-09-04 19:03:00,1.2357,1.2357,1.2357,1.2357,23000000.0
2009-09-04 19:04:00,1.2357,1.2357,1.2357,1.2357,9000000.0
2009-09-04 19:05:00,1.2357,1.2357,1.2357,1.2357,3000000.0
2009-09-04 19:06:00,1.2357,1.2358,1.2357,1.2358,43900000.0
2009-09-04 19:07:00,1.2358,1.23595,1.23565,1.2357,62500000.0
2009-09-04 19:08:00,1.2357,1.23575,1.2357,1.2357,16000000.0
2009-09-04 19:09:00,1.2357,1.2365,1.2357,1.2362,40000000.0
2009-09-04 19:10:00,1.23635,1.2365,1.2361,1.2363,25000000.0
2009-09-04 19:11:00,1.23625,1.23625,1.236,1.23625,16000000.0
2009-09-04 19:12:00,1.2362,1.2363,1.2362,1.2363,7000000.0
2009-09-04 19:13:00,1.23625,1.23645,1.2362,1.23645,15000000.0
2009-09-04 19:14:00,1.2365,1.23665,1.23615,1.23645,17300000.0
2009-09-04 19:15:00,1.23625,1.23645,1.23555,1.23565,26100000.0
2009-09-04 19:16:00,1.23605,1.23655,1.2357,1.2357,27400000.0
2009-09-04 19:17:00,1.2357,1.2362,1.2357,1.23605,37500000.0
2009-09-04 19:18:00,1.23595,1.23685,1.2358,1.2365,98200000.0
2009-09-04 19:19:00,1.23655,1.2366,1.2362,1.2364,21500000.0
2009-09-04 19:20:00,1.23655,1.23665,1.23655,1.23665,8000000.0
2009-09-04 19:21:00,1.2367,1.2368,1.23665,1.23675,9000000.0
2009-09-04 19:22:00,1.2368,1.2372,1.23655,1.23715,57700000.0
2009-09-04 19:23:00,1.23715,1.2377,1.2368,1.237,168200000.0
2009-09-04 19:24:00,1.23695,1.2372,1.2368,1.23705,49500000.0
2009-09-04 19:25:00,1.237,1.2372,1.2367,1.23695,24600000.0
2009-09-04 19:26:00,1.2369,1.23755,1.2369,1.23735,57000000.0
2009-09-04 19:27:00,1.23715,1.23775,1.23715,1.2372,48200000.0
2009-09-04 19:28:00,1.2372,1.2372,1.2372,1.2372,15000000.0
2009-09-04 19:29:00,1.23629,1.23661,1.2362,1.23624,19600000.0
2009-09-04 19:30:00,1.2372,1.2372,1.23655,1.2367,19600000.0
2009-09-04 19:31:00,1.2367,1.23675,1.2367,1.2367,32800000.0
2009-09-04 19:32:00,1.2367,1.23685,1.23665,1.2367,64800000.0
2009-09-04 19:33:00,1.2367,1.2367,1.2367,1.2367,30000000.0
2009-09-04 19:34:00,1.2367,1.2367,1.2367,1.2367,9000000.0
2009-09-04 19:35:00,1.2367,1.2367,1.2367,1.2367,25000000.0
2009-09-04 19:36:00,1.2367,1.2367,1.2367,1.2367,9000000.0
2009-09-04 19:37:00,1.2367,1.2367,1.2367,1.2367,14000000.0
2009-09-04 19:38:00,1.2367,1.2367,1.2367,1.2367,10000000.0
2009-09-04 19:39:00,1.2367,1.2367,1.2367,1.2367,22000000.0
2009-09-04 19:40:00,1.2367,1.2367,1.23615,1.23615,40000000.0
2009-09-04 19:41:00,1.2363,1.23635,1.23615,1.23635,26300000.0
2009-09-04 19:42:00,1.2364,1.23655,1.2363,1.23655,34000000.0
2009-09-04 19:43:00,1.2365,1.23665,1.23635,1.2365,31000000.0
2009-09-04 19:44:00,1.23645,1.2366,1.23615,1.2362,71200000.0
2009-09-04 19:45:00,1.2362,1.2362,1.2362,1.2362,16000000.0
2009-09-04 19:46:00,1.2362,1.2362,1.2362,1.2362,18000000.0
2009-09-04 19:47:00,1.2362,1.2363,1.2362,1.23625,15200000.0
2009-09-04 19:48:00,1.2363,1.2366,1.2363,1.23645,28100000.0
2009-09-04 19:49:00,1.23645,1.23645,1.23625,1.2363,19600000.0
2009-09-04 19:50:00,1.2364,1.2364,1.2362,1.2362,59100000.0
2009-09-04 19:51:00,1.2363,1.23635,1.2362,1.2363,19800000.0
2009-09-04 19:52:00,1.23625,1.2363,1.2362,1.2363,60200000.0
2009-09-04 19:53:00,1.23635,1.2366,1.23625,1.23635,40400000.0
2009-09-04 19:54:00,1.2363,1.2366,1.23625,1.23645,36100000.0
2009-09-04 19:55:00,1.2363,1.2363,1.2362,1.2362,30900000.0
2009-09-04 19:56:00,1.2362,1.23655,1.2362,1.23655,41100000.0
2009-09-04 19:57:00,1.2366,1.23665,1.23625,1.23655,29400000.0
2009-09-04 19:58:00,1.2366,1.2367,1.2361,1.23645,57400000.0
2009-09-04 19:59:00,1.23655,1.23655,1.23625,1.2364,63200000.0
2009-09-04 20:00:00,1.23645,1.2366,1.23615,1.2364,45100000.0
2009-09-04 20:01:00,1.2362,1.23655,1.23615,1.23625,60800000.0
2009-09-04 20:02:00,1.2363,1.2364,1.2362,1.2362,27100000.0
2009-09-04 20:03:00,1.23625,1.2364,1.23625,1.2364,4000000.0
2009-09-04 20:04:00,1.2363,1.23645,1.23625,1.23645,25800000.0
2009-09-04 20:05:00,1.2364,1.23665,1.2361,1.23625,42200000.0
2009-09-04 20:06:00,1.23625,1.2366,1.23615,1.2362,83700000.0
2009-09-04 20:07:00,1.2362,1.23645,1.2361,1.23625,59300000.0
2009-09-04 20:08:00,1.2363,1.2366,1.23625,1.2363,32600000.0
2009-09-04 20:09:00,1.23625,1.23685,1.23625,1.23635,42400000.0
2009-09-04 20:10:00,1.23645,1.2366,1.2362,1.23635,27900000.0
2009-09-04 20:11:00,1.2364,1.2368,1.23615,1.2365,52400000.0
2009-09-04 20:12:00,1.2364,1.23695,1.23625,1.23625,37100000.0
2009-09-04 20:13:00,1.23625,1.23665,1.2362,1.23665,35200000.0
2009-09-04 20:14:00,1.23655,1.23675,1.2363,1.2365,21900000.0
2009-09-04 20:15:00,1.23645,1.23655,1.2361,1.2364,104700000.0
2009-09-04 20:16:00,1.23645,1.2366,1.2363,1.2365,20900000.0
2009-09-04 20:17:00,1.2364,1.23685,1.2364,1.23675,19400000.0
2009-09-04 20:18:00,1.23625,1.23675,1.23625,1.2366,28000000.0
2009-09-04 20:19:00,1.23655,1.23665,1.2365,1.23655,16700000.0
2009-09-04 20:20:00,1.23655,1.2366,1.2365,1.2365,6000000.0
2009-09-04 20:21:00,1.23645,1.2366,1.23625,1.23635,62100000.0
2009-09-04 20:22:00,1.23635,1.23655,1.2362,1.2363,15500000.0
2009-09-04 20:23:00,1.23645,1.2368,1.23615,1.23645,93700000.0
2009-09-04 20:24:00,1.23655,1.23665,1.2362,1.23635,28500000.0
2009-09-04 20:25:00,1.2363,1.2366,1.2362,1.2364,28600000.0
2009-09-04 20:26:00,1.2363,1.2366,1.2363,1.23645,29600000.0
2009-09-04 20:27:00,1.2364,1.23665,1.2364,1.23665,44500000.0
2009-09-04 20:28:00,1.2367,1.2368,1.23645,1.2367,55400000.0
2009-09-04 20:29:00,1.2368,1.2368,1.2365,1.23655,53000000.0
2009-09-04 20:30:00,1.23665,1.2369,1.2365,1.2367,82200000.0
2009-09-04 20:31:00,1.23675,1.23685,1.23675,1.23685,16600000.0
2009-09-04 20:32:00,1.23695,1.23695,1.2366,1.2366,11600000.0
2009-09-04 20:33:00,1.2365,1.2365,1.2362,1.23625,11100000.0
2009-09-04 20:34:00,1.2362,1.23635,1.2362,1.23635,39300000.0
2009-09-04 20:35:00,1.2364,1.23675,1.2364,1.23675,17900000.0
2009-09-04 20:36:00,1.23675,1.2369,1.2364,1.2366,62400000.0
2009-09-04 20:37:00,1.23665,1.23675,1.2365,1.2366,39300000.0
2009-09-04 20:38:00,1.2366,1.23675,1.23655,1.23655,10700000.0
2009-09-04 20:39:00,1.2366,1.2366,1.23635,1.2365,49900000.0
2009-09-04 20:40:00,1.2364,1.2365,1.2363,1.2365,19800000.0
2009-09-04 20:41:00,1.23645,1.23645,1.2362,1.2362,25100000.0
2009-09-04 20:42:00,1.2362,1.23635,1.23615,1.2363,48800000.0
2009-09-04 20:43:00,1.23635,1.2366,1.23625,1.23655,19900000.0
2009-09-04 20:44:00,1.2366,1.2368,1.23645,1.2368,44000000.0
2009-09-04 20:45:00,1.23685,1.23695,1.2361,1.2363,59100000.0
2009-09-04 20:46:00,1.2363,1.2366,1.2363,1.23645,22200000.0
2009-09-04 20:47:00,1.2366,1.23675,1.2366,1.2366,10800000.0
2009-09-04 20:48:00,1.23655,1.2367,1.23655,1.2366,10000000.0
2009-09-04 20:49:00,1.23665,1.2371,1.23665,1.2368,95300000.0
2009-09-04 20:50:00,1.2368,1.23695,1.2366,1.2369,93100000.0
2009-09-04 20:51:00,1.23675,1.2369,1.23635,1.23655,56700000.0
2009-09-04 20:52:00,1.2367,1.2368,1.2365,1.2367,33200000.0
2009-09-04 20:53:00,1.23665,1.2369,1.2365,1.23665,45000000.0
2009-09-04 20:54:00,1.23675,1.23685,1.23665,1.23685,14900000.0
2009-09-04 20:55:00,1.2367,1.2369,1.2367,1.2369,13900000.0
2009-09-04 20:56:00,1.23685,1.23705,1.2367,1.237,48000000.0
2009-09-04 20:57:00,1.2371,1.23715,1.23695,1.2371,59000000.0
2009-09-04 20:58:00,1.23715,1.23715,1.2369,1.23705,27400000.0
2009-09-04 20:59:00,1.23705,1.23725,1.2368,1.23715,37300000.0
2009-09-04 21:00:00,1.23725,1.23785,1.23725,1.23775,97100000.0
2009-09-04 21:01:00,1.23775,1.23775,1.2372,1.23745,80900000.0
2009-09-04 21:02:00,1.2376,1.23795,1.23715,1.2374,43000000.0
2009-09-04 21:03:00,1.23745,1.23785,1.2372,1.2377,38100000.0
2009-09-04 21:04:00,1.23775,1.2379,1.2376,1.2377,54300000.0
2009-09-04 21:05:00,1.2377,1.2377,1.23725,1.2373,23900000.0
2009-09-04 21:06:00,1.2373,1.2376,1.23725,1.2374,30000000.0
2009-09-04 21:07:00,1.23745,1.23745,1.23715,1.2374,16700000.0
2009-09-04 21:08:00,1.2374,1.23785,1.2374,1.23775,50800000.0
2009-09-04 21:09:00,1.2377,1.2377,1.23715,1.2372,71500000.0
2009-09-04 21:10:00,1.2372,1.2375,1.2371,1.2372,35500000.0
2009-09-04 21:11:00,1.2372,1.2372,1.2372,1.2372,4000000.0
2009-09-04 21:12:00,1.2372,1.2372,1.2372,1.2372,6000000.0
2009-09-04 21:13:00,1.2372,1.23725,1.2372,1.2372,31100000.0
2009-09-04 21:14:00,1.2372,1.23725,1.2372,1.2372,19000000.0
2009-09-04 21:15:00,1.2372,1.23775,1.2372,1.23775,33900000.0
2009-09-04 21:16:00,1.2378,1.23795,1.23715,1.23725,29500000.0
2009-09-04 21:17:00,1.2373,1.23735,1.2372,1.2372,15700000.0
2009-09-04 21:18:00,1.2372,1.2373,1.2372,1.2372,30100000.0
2009-09-04 21:19:00,1.2372,1.2373,1.2372,1.23725,27500000.0
2009-09-04 21:20:00,1.23735,1.2374,1.23725,1.23725,18100000.0
2009-09-04 21:21:00,1.2372,1.2373,1.2372,1.2373,16600000.0
2009-09-04 21:22:00,1.2373,1.23745,1.2373,1.23735,21900000.0
2009-09-04 21:23:00,1.23735,1.23745,1.23735,1.23745,13500000.0
2009-09-04 21:24:00,1.23745,1.2377,1.23745,1.2376,19000000.0
2009-09-04 21:25:00,1.23765,1.2377,1.23755,1.2376,12000000.0
2009-09-04 21:26:00,1.2375,1.23755,1.23715,1.23725,22000000.0
2009-09-04 21:27:00,1.2372,1.2374,1.2372,1.2373,30400000.0
2009-09-04 21:28:00,1.2373,1.23755,1.2373,1.2375,26100000.0
2009-09-04 21:29:00,1.2375,1.2376,1.2374,1.2376,27200000.0
2009-09-04 21:30:00,1.2376,1.2376,1.2376,1.2376,2000000.0
2009-09-04 21:31:00,1.2374,1.23765,1.2374,1.23765,9200000.0
2009-09-04 21:32:00,1.23765,1.238,1.23755,1.23775,42600000.0
2009-09-04 21:33:00,1.2379,1.238,1.2376,1.2377,31200000.0
2009-09-04 21:34:00,1.2377,1.2377,1.2377,1.2377,14000000.0
2009-09-04 21:35:00,1.23631,1.23644,1.23628,1.23644,12000000.0
2009-09-04 21:36:00,1.2377,1.2377,1.2372,1.2372,12000000.0
2009-09-04 21:37:00,1.2373,1.2373,1.2373,1.2373,2700000.0
2009-09-04 21:38:00,1.23725,1.23735,1.2372,1.2372,11300000.0
2009-09-04 21:39:00,1.2372,1.2372,1.2372,1.2372,14000000.0
2009-09-04 21:40:00,1.2372,1.23725,1.23645,1.23705,30080000.0
2009-09-04 21:41:00,1.23705,1.2372,1.23705,1.2372,28640000.0
2009-09-04 21:42:00,1.2373,1.2373,1.2372,1.2372,2900000.0
2009-09-04 21:43:00,1.23595,1.23597,1.23568,1.23591,26300000.0
2009-09-04 21:44:00,1.23594,1.23594,1.23559,1.23577,26300000.0
2009-09-04 21:45:00,1.23564,1.23594,1.23559,1.23594,26300000.0
2009-09-04 21:46:00,1.23591,1.23599,1.23588,1.23599,26300000.0
2009-09-04 21:47:00,1.23589,1.23604,1.2358,1.23596,26300000.0
2009-09-04 21:48:00,1.2372,1.2374,1.23715,1.23715,26300000.0
2009-09-04 21:49:00,1.2372,1.2372,1.23705,1.23705,6920000.0
2009-09-04 21:50:00,1.23705,1.23705,1.23705,1.23705,30660000.0
2009-09-04 21:51:00,1.23705,1.2372,1.23705,1.23715,46160000.0
2009-09-04 21:52:00,1.23705,1.23725,1.23705,1.23705,58660000.0
2009-09-04 21:53:00,1.23705,1.2371,1.23705,1.23705,58460000.0
2009-09-04 21:54:00,1.23705,1.23705,1.23705,1.23705,31900000.0
2009-09-04 21:55:00,1.23725,1.23805,1.23725,1.23805,22100000.0
2009-09-04 21:56:00,1.23815,1.23815,1.2378,1.2379,15500000.0
2009-09-04 21:57:00,1.2379,1.2379,1.23765,1.23765,10700000.0
2009-09-04 21:58:00,1.2377,1.2377,1.2377,1.2377,10000000.0
2009-09-04 21:59:00,1.2377,1.2377,1.2377,1.2377,15000000.0
2009-09-04 22:00:00,1.2377,1.23775,1.2377,1.23775,22700000.0
2009-09-04 22:01:00,1.2378,1.2382,1.2377,1.2377,18000000.0
2009-09-04 22:02:00,1.23775,1.23815,1.23775,1.2381,5900000.0
2009-09-04 22:03:00,1.2381,1.23815,1.2376,1.2377,10800000.0
2009-09-04 22:04:00,1.2377,1.23775,1.2377,1.23775,5700000.0
2009-09-04 22:05:00,1.2377,1.2377,1.2377,1.2377,2600000.0
2009-09-04 22:06:00,1.2377,1.23775,1.2377,1.2377,10000000.0
2009-09-04 22:07:00,1.2377,1.2377,1.2377,1.2377,3000000.0
2009-09-04 22:08:00,1.23646,1.23648,1.23637,1.23637,9000000.0
2009-09-04 22:09:00,1.2377,1.2377,1.2377,1.2377,9000000.0
2009-09-04 22:10:00,1.2377,1.2377,1.2377,1.2377,6000000.0
2009-09-04 22:11:00,1.23674,1.23689,1.23672,1.23687,16800000.0
2009-09-04 22:12:00,1.2377,1.2381,1.2377,1.2381,16800000.0
2009-09-04 22:13:00,1.2381,1.23825,1.23765,1.238,59800000.0
2009-09-04 22:14:00,1.2379,1.2379,1.23765,1.23765,9800000.0
2009-09-04 22:15:00,1.2377,1.2377,1.2368,1.2368,61620000.0
2009-09-04 22:16:00,1.2368,1.2368,1.2368,1.2368,32840000.0
2009-09-04 22:17:00,1.2368,1.23705,1.2368,1.237,7740000.0
2009-09-04 22:18:00,1.237,1.2371,1.237,1.2371,13100000.0
2009-09-04 22:19:00,1.23745,1.23765,1.237,1.23735,50400000.0
2009-09-04 22:20:00,1.2375,1.2375,1.2375,1.2375,5000000.0
2009-09-04 22:21:00,1.23785,1.23785,1.23785,1.23785,1000000.0
2009-09-04 22:22:00,1.237,1.2374,1.237,1.2374,5000000.0
2009-09-04 22:23:00,1.2375,1.2375,1.2375,1.2375,7000000.0
2009-09-04 22:24:00,1.2375,1.23755,1.2375,1.2375,6000000.0
2009-09-04 22:25:00,1.23785,1.23785,1.23785,1.23785,1000000.0
2009-09-04 22:26:00,1.238,1.238,1.238,1.238,5000000.0
2009-09-04 22:27:00,1.238,1.2389,1.23785,1.2381,12500000.0
2009-09-04 22:28:00,1.23835,1.2385,1.23835,1.2385,4000000.0
2009-09-04 22:29:00,1.2385,1.2385,1.2385,1.2385,16000000.0
2009-09-04 22:30:00,1.2385,1.2385,1.2385,1.2385,1000000.0
2009-09-04 22:31:00,1.2385,1.2385,1.2385,1.2385,2000000.0
2009-09-04 22:32:00,1.2385,1.2385,1.23805,1.2382,16980000.0
2009-09-04 22:33:00,1.2382,1.23835,1.23805,1.23835,20520000.0
2009-09-04 22:34:00,1.2385,1.2385,1.2385,1.2385,9000000.0
2009-09-04 22:35:00,1.2385,1.2385,1.2385,1.2385,3000000.0
2009-09-04 22:36:00,1.2385,1.2385,1.2385,1.2385,2000000.0
2009-09-04 22:37:00,1.2385,1.2385,1.2385,1.2385,2000000.0
2009-09-04 22:38:00,1.2385,1.23875,1.23835,1.23835,12600000.0
2009-09-04 22:39:00,1.2385,1.2385,1.2385,1.2385,23000000.0
2009-09-04 22:40:00,1.2385,1.2385,1.2385,1.2385,11000000.0
2009-09-04 22:41:00,1.2385,1.2385,1.2385,1.2385,7000000.0
2009-09-04 22:42:00,1.2385,1.2385,1.2385,1.2385,3000000.0
2009-09-04 22:43:00,1.2385,1.2385,1.2385,1.2385,5000000.0
2009-09-04 22:44:00,1.2385,1.2385,1.2385,1.2385,2000000.0
2009-09-04 22:45:00,1.2385,1.2385,1.2385,1.2385,6000000.0
2009-09-04 22:46:00,1.23827,1.23827,1.23822,1.23822,6000000.0
2009-09-04 22:47:00,1.2384,1.2384,1.23805,1.23805,22140000.0
2009-09-04 22:48:00,1.23805,1.23805,1.23805,1.23805,26320000.0
2009-09-04 22:49:00,1.23805,1.2382,1.23805,1.2382,15700000.0
2009-09-04 22:50:00,1.2383,1.2383,1.2383,1.2383,3000000.0
2009-09-04 22:51:00,1.2383,1.2383,1.2383,1.2383,4000000.0
2009-09-04 22:52:00,1.2383,1.23845,1.2383,1.23845,15900000.0
2009-09-04 22:53:00,1.23855,1.23855,1.23805,1.23805,12680000.0
2009-09-04 22:54:00,1.2385,1.2385,1.2385,1.2385,2000000.0
2009-09-04 22:55:00,1.2385,1.2387,1.2385,1.2387,3000000.0
2009-09-04 22:56:00,1.2387,1.2387,1.2387,1.2387,2000000.0
2009-09-04 22:57:00,1.23845,1.23845,1.23805,1.23805,25220000.0
2009-09-04 22:58:00,1.23805,1.23805,1.23805,1.23805,27860000.0
2009-09-04 22:59:00,1.23805,1.23805,1.23805,1.23805,27440000.0
2009-09-06 23:01:00,1.23805,1.23805,1.23805,1.23805,280000.0
2009-09-06 23:02:00,1.23805,1.23805,1.23805,1.23805,28420000.0
2009-09-06 23:03:00,1.23805,1.23805,1.23745,1.23745,28800000.0
2009-09-06 23:04:00,1.23745,1.23745,1.23745,1.23745,27020000.0
2009-09-06 23:05:00,1.23745,1.23745,1.23745,1.23745,27860000.0
2009-09-06 23:06:00,1.23745,1.23745,1.23745,1.23745,27580000.0
2009-09-06 23:07:00,1.23745,1.23745,1.23745,1.23745,27720000.0
2009-09-06 23:08:00,1.23745,1.23745,1.23745,1.23745,25620000.0
2009-09-06 23:09:00,1.23745,1.23745,1.23745,1.23745,27440000.0
2009-09-06 23:10:00,1.23745,1.23745,1.23745,1.23745,23520000.0
2009-09-06 23:11:00,1.23745,1.23745,1.23745,1.23745,28700000.0
2009-09-06 23:12:00,1.23745,1.23745,1.23745,1.23745,26880000.0
2009-09-06 23:13:00,1.23745,1.23745,1.23745,1.23745,26600000.0
2009-09-06 23:14:00,1.23745,1.23745,1.23745,1.23745,26880000.0
2009-09-06 23:15:00,1.23745,1.23745,1.23745,1.23745,28280000.0
2009-09-06 23:16:00,1.23745,1.23745,1.23745,1.23745,26600000.0
2009-09-06 23:17:00,1.23745,1.23745,1.23745,1.23745,28280000.0
2009-09-06 23:18:00,1.23745,1.23745,1.23745,1.23745,26880000.0
2009-09-06 23:19:00,1.23745,1.23745,1.23745,1.23745,25620000.0
2009-09-06 23:20:00,1.23745,1.23745,1.23745,1.23745,28140000.0
2009-09-06 23:21:00,1.23745,1.23745,1.23745,1.23745,25480000.0
2009-09-06 23:22:00,1.23745,1.23745,1.2373,1.2373,88030000.0
2009-09-06 23:23:00,1.2373,1.2373,1.2367,1.2367,85350000.0
2009-09-06 23:24:00,1.2367,1.2367,1.2367,1.2367,28700000.0
2009-09-06 23:25:00,1.2367,1.2367,1.2367,1.2367,29680000.0
2009-09-06 23:26:00,1.2367,1.2367,1.2367,1.2367,27300000.0
2009-09-06 23:27:00,1.2367,1.2367,1.2367,1.2367,26740000.0
2009-09-06 23:28:00,1.2367,1.2367,1.2367,1.2367,26600000.0
2009-09-06 23:29:00,1.2367,1.2367,1.2367,1.2367,29540000.0
2009-09-06 23:30:00,1.2367,1.2367,1.2367,1.2367,28140000.0
2009-09-06 23:31:00,1.2367,1.2367,1.2367,1.2367,24780000.0
2009-09-06 23:32:00,1.2367,1.2367,1.2367,1.2367,27580000.0
2009-09-06 23:33:00,1.2367,1.2367,1.2367,1.2367,27020000.0
2009-09-06 23:34:00,1.2367,1.2367,1.2367,1.2367,28140000.0
2009-09-06 23:35:00,1.2367,1.2367,1.2367,1.2367,28420000.0
2009-09-06 23:36:00,1.2367,1.2367,1.2367,1.2367,27160000.0
2009-09-06 23:37:00,1.2367,1.2367,1.2367,1.2367,27720000.0
2009-09-06 23:38:00,1.2367,1.2367,1.2367,1.2367,26040000.0
2009-09-06 23:39:00,1.2367,1.2367,1.2367,1.2367,28280000.0
2009-09-06 23:40:00,1.2367,1.2367,1.2367,1.2367,27860000.0
2009-09-06 23:41:00,1.2367,1.2367,1.2367,1.2367,26180000.0
2009-09-06 23:42:00,1.2367,1.2367,1.2367,1.2367,29540000.0
2009-09-06 23:43:00,1.2367,1.2367,1.2367,1.2367,29120000.0
2009-09-06 23:44:00,1.2367,1.2367,1.2367,1.2367,27860000.0
2009-09-06 23:45:00,1.2367,1.2367,1.2367,1.2367,27720000.0
2009-09-06 23:46:00,1.2367,1.2367,1.2367,1.2367,25900000.0
2009-09-06 23:47:00,1.2367,1.2367,1.2367,1.2367,29260000.0
2009-09-06 23:48:00,1.2367,1.2367,1.2367,1.2367,26320000.0
2009-09-06 23:49:00,1.2367,1.2367,1.2367,1.2367,26180000.0
2009-09-06 23:50:00,1.2367,1.2367,1.2367,1.2367,26880000.0
2009-09-06 23:51:00,1.2367,1.2367,1.2367,1.2367,26600000.0
2009-09-06 23:52:00,1.2367,1.2367,1.2367,1.2367,28000000.0
2009-09-06 23:53:00,1.2367,1.2367,1.2367,1.2367,28280000.0
2009-09-06 23:54:00,1.2367,1.2367,1.2367,1.2367,27020000.0
2009-09-06 23:55:00,1.2367,1.2367,1.2367,1.2367,26320000.0
2009-09-06 23:56:00,1.2367,1.2367,1.2367,1.2367,31080000.0
2009-09-06 23:57:00,1.2367,1.2367,1.2346,1.235,23840000.0
2009-09-06 23:58:00,1.23495,1.2352,1.23455,1.23495,20000000.0
2009-09-06 23:59:00,1.23525,1.23575,1.23525,1.23575,7900000.0
2009-09-07 00:00:00,1.23615,1.2362,1.23575,1.23585,18700000.0
2009-09-07 00:01:00,1.236,1.2363,1.2354,1.23545,21800000.0
2009-09-07 00:02:00,1.2356,1.2359,1.2356,1.2359,4900000.0
2009-09-07 00:03:00,1.23565,1.23635,1.23565,1.23635,28900000.0
2009-09-07 00:04:00,1.2365,1.23655,1.2362,1.23625,12000000.0
2009-09-07 00:05:00,1.2359,1.2359,1.2359,1.2359,1000000.0
2009-09-07 00:06:00,1.2361,1.23625,1.2361,1.23625,8000000.0
2009-09-07 00:07:00,1.2362,1.23625,1.23605,1.23625,16000000.0
2009-09-07 00:08:00,1.2363,1.2364,1.23605,1.23605,24000000.0
2009-09-07 00:09:00,1.2361,1.2363,1.2361,1.2363,13000000.0
2009-09-07 00:10:00,1.23635,1.23655,1.23635,1.23655,25000000.0
2009-09-07 00:11:00,1.23645,1.2365,1.23645,1.2365,4000000.0
2009-09-07 00:12:00,1.23625,1.23645,1.23625,1.2364,4000000.0
2009-09-07 00:13:00,1.23625,1.23625,1.23625,1.23625,1000000.0
2009-09-07 00:14:00,1.2364,1.23645,1.2364,1.23645,4000000.0
2009-09-07 00:15:00,1.23635,1.2365,1.23635,1.23635,12000000.0
2009-09-07 00:16:00,1.23625,1.23625,1.236,1.23625,8000000.0
2009-09-07 00:17:00,1.236,1.23665,1.236,1.2364,13000000.0
2009-09-07 00:18:00,1.2363,1.2364,1.2363,1.2364,3000000.0
2009-09-07 00:19:00,1.23615,1.23615,1.23615,1.23615,1000000.0
2009-09-07 00:20:00,1.23615,1.2363,1.23615,1.2363,2000000.0
2009-09-07 00:21:00,1.23635,1.23695,1.23635,1.2369,20000000.0
2009-09-07 00:22:00,1.2368,1.237,1.23675,1.2369,12000000.0
2009-09-07 00:23:00,1.2369,1.23715,1.23585,1.23675,39900000.0
2009-09-07 00:24:00,1.23655,1.2366,1.2362,1.2364,16900000.0
2009-09-07 00:25:00,1.2364,1.23675,1.23635,1.23655,35000000.0
2009-09-07 00:26:00,1.2365,1.23695,1.236,1.23635,54900000.0
2009-09-07 00:27:00,1.2362,1.23665,1.2362,1.23655,17000000.0
2009-09-07 00:28:00,1.2366,1.2369,1.2366,1.23675,26000000.0
2009-09-07 00:29:00,1.23685,1.23715,1.2361,1.2361,59000000.0
2009-09-07 00:30:00,1.23625,1.2367,1.23625,1.2367,23000000.0
2009-09-07 00:31:00,1.2367,1.2368,1.23655,1.2368,21000000.0
2009-09-07 00:32:00,1.2362,1.23675,1.2362,1.23665,15900000.0
2009-09-07 00:33:00,1.23665,1.2367,1.23665,1.2367,4000000.0
2009-09-07 00:34:00,1.23605,1.23605,1.23605,1.23605,1900000.0
2009-09-07 00:35:00,1.2365,1.2366,1.2365,1.2366,7000000.0
2009-09-07 00:36:00,1.2366,1.2366,1.2363,1.2363,12000000.0
2009-09-07 00:37:00,1.23635,1.23675,1.23635,1.23675,12000000.0
2009-09-07 00:38:00,1.23665,1.23675,1.23665,1.23675,8000000.0
2009-09-07 00:39:00,1.23605,1.23605,1.23605,1.23605,1900000.0
2009-09-07 00:40:00,1.23665,1.23715,1.23665,1.23695,20000000.0
2009-09-07 00:41:00,1.23695,1.23715,1.23655,1.23705,14000000.0
2009-09-07 00:42:00,1.237,1.23705,1.237,1.23705,2000000.0
2009-09-07 00:43:00,1.2371,1.23735,1.2371,1.23735,9000000.0
2009-09-07 00:44:00,1.2372,1.23745,1.23675,1.23725,132000000.0
2009-09-07 00:45:00,1.23725,1.23735,1.2367,1.2371,106000000.0
2009-09-07 00:46:00,1.2369,1.2369,1.23665,1.23675,16000000.0
2009-09-07 00:47:00,1.2368,1.237,1.23675,1.23685,45000000.0
2009-09-07 00:48:00,1.23685,1.23755,1.2368,1.23755,158000000.0
2009-09-07 00:49:00,1.2375,1.23755,1.23675,1.2368,75000000.0
2009-09-07 00:50:00,1.23685,1.23695,1.2367,1.23695,95900000.0
2009-09-07 00:51:00,1.23695,1.237,1.23675,1.2368,194000000.0
2009-09-07 00:52:00,1.2368,1.2371,1.2368,1.2371,222800000.0
2009-09-07 00:53:00,1.23715,1.23715,1.2367,1.23685,57900000.0
2009-09-07 00:54:00,1.23675,1.23675,1.2367,1.23675,5000000.0
2009-09-07 00:55:00,1.2367,1.23675,1.2367,1.2367,5000000.0
2009-09-07 00:56:00,1.2367,1.2372,1.2366,1.2372,22000000.0
2009-09-07 00:57:00,1.2372,1.2372,1.2372,1.2372,7000000.0
2009-09-07 00:58:00,1.2372,1.2372,1.2372,1.2372,84000000.0
2009-09-07 00:59:00,1.2372,1.2372,1.2372,1.2372,51000000.0
2009-09-07 01:00:00,1.2372,1.2372,1.2372,1.2372,110000000.0
2009-09-07 01:01:00,1.2372,1.2372,1.2372,1.2372,110000000.0
2009-09-07 01:02:00,1.2372,1.23775,1.2372,1.2377,112000000.0
2009-09-07 01:03:00,1.2377,1.2377,1.23725,1.23735,236500000.0
2009-09-07 01:04:00,1.23735,1.23795,1.23735,1.2379,225000000.0
2009-09-07 01:05:00,1.2379,1.238,1.23755,1.2378,190000000.0
2009-09-07 01:06:00,1.23795,1.238,1.23775,1.238,184000000.0
2009-09-07 01:07:00,1.238,1.238,1.23745,1.2376,233700000.0
2009-09-07 01:08:00,1.2376,1.2381,1.2376,1.2379,275200000.0
2009-09-07 01:09:00,1.2379,1.2379,1.23745,1.23745,199800000.0
2009-09-07 01:10:00,1.23745,1.23805,1.23745,1.23805,310200000.0
2009-09-07 01:11:00,1.23805,1.23805,1.23785,1.23805,206000000.0
2009-09-07 01:12:00,1.23805,1.23815,1.23795,1.238,189000000.0
2009-09-07 01:13:00,1.238,1.23815,1.23775,1.2379,245200000.0
2009-09-07 01:14:00,1.2379,1.23845,1.2374,1.23795,269300000.0
2009-09-07 01:15:00,1.23795,1.23835,1.23795,1.23805,143000000.0
2009-09-07 01:16:00,1.23805,1.23835,1.2379,1.2383,133000000.0
2009-09-07 01:17:00,1.2383,1.2386,1.23775,1.2386,185000000.0
2009-09-07 01:18:00,1.2387,1.2387,1.23795,1.2381,73000000.0
2009-09-07 01:19:00,1.2381,1.23825,1.2379,1.23805,155000000.0
2009-09-07 01:20:00,1.238,1.23815,1.23795,1.23795,77000000.0
2009-09-07 01:21:00,1.2378,1.23795,1.2378,1.2379,11600000.0
2009-09-07 01:22:00,1.23795,1.23815,1.23785,1.2381,30000000.0
2009-09-07 01:23:00,1.23805,1.23825,1.23805,1.23825,43000000.0
2009-09-07 01:24:00,1.23815,1.23825,1.23795,1.2382,139000000.0
2009-09-07 01:25:00,1.2382,1.2388,1.2382,1.2387,155000000.0
2009-09-07 01:26:00,1.23835,1.23845,1.2381,1.23835,96900000.0
2009-09-07 01:27:00,1.2383,1.23835,1.23795,1.23795,42140000.0
2009-09-07 01:28:00,1.23795,1.23805,1.23785,1.23785,8800000.0
2009-09-07 01:29:00,1.2379,1.2381,1.23755,1.238,71040000.0
2009-09-07 01:30:00,1.238,1.2381,1.2379,1.238,20900000.0
2009-09-07 01:31:00,1.238,1.23855,1.238,1.23825,27000000.0
2009-09-07 01:32:00,1.23825,1.23845,1.23805,1.2381,76800000.0
2009-09-07 01:33:00,1.23815,1.23835,1.23815,1.2382,18600000.0
2009-09-07 01:34:00,1.2381,1.2383,1.23785,1.23795,66100000.0
2009-09-07 01:35:00,1.2375,1.2375,1.2375,1.2375,1900000.0
2009-09-07 01:36:00,1.2378,1.23805,1.2378,1.238,14100000.0
2009-09-07 01:37:00,1.238,1.23805,1.23765,1.23805,28000000.0
2009-09-07 01:38:00,1.2379,1.23815,1.2379,1.2381,12000000.0
2009-09-07 01:39:00,1.23805,1.2381,1.238,1.23805,14100000.0
2009-09-07 01:40:00,1.2378,1.2379,1.23775,1.23785,18100000.0
2009-09-07 01:41:00,1.2375,1.2375,1.2375,1.2375,4800000.0
2009-09-07 01:42:00,1.23775,1.23785,1.2375,1.23775,32200000.0
2009-09-07 01:43:00,1.23775,1.2379,1.23775,1.23785,90300000.0
2009-09-07 01:44:00,1.23785,1.23805,1.2378,1.2378,16100000.0
2009-09-07 01:45:00,1.23795,1.2381,1.23785,1.238,11000000.0
2009-09-07 01:46:00,1.23775,1.2378,1.23775,1.2378,3000000.0
2009-09-07 01:47:00,1.2378,1.2379,1.23775,1.23785,89300000.0
2009-09-07 01:48:00,1.2378,1.23795,1.2377,1.23775,53200000.0
2009-09-07 01:49:00,1.2378,1.2378,1.2373,1.23755,111800000.0
2009-09-07 01:50:00,1.2375,1.23765,1.2372,1.2376,88500000.0
2009-09-07 01:51:00,1.23755,1.2376,1.23745,1.23745,13000000.0
2009-09-07 01:52:00,1.23725,1.2373,1.23725,1.2373,16100000.0
2009-09-07 01:53:00,1.2373,1.2373,1.23725,1.2373,34100000.0
2009-09-07 01:54:00,1.23725,1.23735,1.23725,1.23735,7000000.0
2009-09-07 01:55:00,1.2374,1.2374,1.2374,1.2374,6000000.0
2009-09-07 01:56:00,1.2374,1.2374,1.2367,1.237,15900000.0
2009-09-07 01:57:00,1.23675,1.23705,1.23675,1.23705,9900000.0
2009-09-07 01:58:00,1.23705,1.23715,1.23705,1.23715,5000000.0
2009-09-07 01:59:00,1.2369,1.2372,1.2369,1.2372,5900000.0
2009-09-07 02:00:00,1.2371,1.2375,1.2371,1.2375,20000000.0
2009-09-07 02:01:00,1.2375,1.2377,1.23705,1.2377,12000000.0
2009-09-07 02:02:00,1.2377,1.2377,1.23735,1.23735,6000000.0
2009-09-07 02:03:00,1.23725,1.23735,1.2371,1.2371,14000000.0
2009-09-07 02:04:00,1.2371,1.2374,1.23705,1.23725,21900000.0
2009-09-07 02:05:00,1.2372,1.2374,1.23705,1.23735,13000000.0
2009-09-07 02:06:00,1.2373,1.2373,1.2371,1.23725,16000000.0
2009-09-07 02:07:00,1.2372,1.23725,1.23685,1.23685,19000000.0
2009-09-07 02:08:00,1.23695,1.23745,1.23695,1.2374,28000000.0
2009-09-07 02:09:00,1.23715,1.2374,1.2371,1.23715,27900000.0
2009-09-07 02:10:00,1.23705,1.23755,1.2369,1.2373,24900000.0
2009-09-07 02:11:00,1.23735,1.23755,1.2371,1.2371,19000000.0
2009-09-07 02:12:00,1.2372,1.2373,1.237,1.23715,24000000.0
2009-09-07 02:13:00,1.2372,1.2375,1.2364,1.23675,30300000.0
2009-09-07 02:14:00,1.2368,1.23695,1.23665,1.23685,15000000.0
2009-09-07 02:15:00,1.2368,1.2368,1.23675,1.23675,3000000.0
2009-09-07 02:16:00,1.23665,1.23665,1.23665,1.23665,1000000.0
2009-09-07 02:17:00,1.2363,1.23745,1.2363,1.23745,32900000.0
2009-09-07 02:18:00,1.2374,1.2375,1.2372,1.2375,18000000.0
2009-09-07 02:19:00,1.23755,1.23755,1.2371,1.23755,36000000.0
2009-09-07 02:20:00,1.23755,1.23785,1.23732,1.23785,39800000.0
2009-09-07 02:21:00,1.23785,1.2381,1.23775,1.2378,29000000.0
2009-09-07 02:22:00,1.2378,1.2379,1.2378,1.23785,5000000.0
2009-09-07 02:23:00,1.2378,1.23815,1.2376,1.23785,24000000.0
2009-09-07 02:24:00,1.2376,1.23785,1.23755,1.2378,19800000.0
2009-09-07 02:25:00,1.2378,1.238,1.2377,1.238,14000000.0
2009-09-07 02:26:00,1.2376,1.2379,1.2374,1.2376,40900000.0
2009-09-07 02:27:00,1.23755,1.2378,1.23755,1.2378,12000000.0
2009-09-07 02:28:00,1.23785,1.23795,1.2375,1.2376,27000000.0
2009-09-07 02:29:00,1.2376,1.2377,1.23735,1.23755,18000000.0
2009-09-07 02:30:00,1.2376,1.23775,1.2376,1.2376,14000000.0
2009-09-07 02:31:00,1.23765,1.2377,1.2374,1.2374,7000000.0
2009-09-07 02:32:00,1.23745,1.23765,1.2374,1.2376,12000000.0
2009-09-07 02:33:00,1.23755,1.23755,1.2375,1.23755,3000000.0
2009-09-07 02:34:00,1.23755,1.23765,1.23745,1.2376,28000000.0
2009-09-07 02:35:00,1.2376,1.2376,1.2373,1.2374,8000000.0
2009-09-07 02:36:00,1.23715,1.2372,1.23715,1.2372,5100000.0
2009-09-07 02:38:00,1.23735,1.23755,1.23735,1.2374,8000000.0
2009-09-07 02:39:00,1.23735,1.2374,1.2371,1.2373,21000000.0
2009-09-07 02:40:00,1.2373,1.2375,1.2371,1.2373,23700000.0
2009-09-07 02:41:00,1.23725,1.23735,1.23675,1.23685,17000000.0
2009-09-07 02:42:00,1.23675,1.23735,1.23675,1.2373,18000000.0
2009-09-07 02:43:00,1.23695,1.23725,1.23695,1.23725,3900000.0
2009-09-07 02:44:00,1.23725,1.23745,1.23725,1.23745,7000000.0
2009-09-07 02:45:00,1.2374,1.23745,1.23705,1.23705,18000000.0
2009-09-07 02:46:00,1.2369,1.2371,1.2368,1.237,22000000.0
2009-09-07 02:47:00,1.237,1.2373,1.23695,1.2372,23000000.0
2009-09-07 02:48:00,1.2372,1.2375,1.23655,1.23695,62800000.0
2009-09-07 02:49:00,1.23695,1.23745,1.23675,1.23685,24700000.0
2009-09-07 02:50:00,1.23685,1.23725,1.2368,1.23725,19000000.0
2009-09-07 02:51:00,1.23725,1.2374,1.23725,1.23735,13000000.0
2009-09-07 02:52:00,1.23735,1.23745,1.23725,1.23725,19000000.0
2009-09-07 02:53:00,1.23735,1.2375,1.23715,1.23735,20000000.0
2009-09-07 02:54:00,1.23735,1.2374,1.23725,1.23725,14000000.0
2009-09-07 02:55:00,1.23725,1.23725,1.23665,1.23705,24500000.0
2009-09-07 02:56:00,1.23705,1.23715,1.2367,1.237,15500000.0
2009-09-07 02:57:00,1.23705,1.2374,1.23705,1.2373,39000000.0
2009-09-07 02:58:00,1.2373,1.23745,1.23705,1.23725,23900000.0
2009-09-07 02:59:00,1.2373,1.23755,1.23725,1.23735,13000000.0
2009-09-07 03:00:00,1.2374,1.2377,1.23735,1.2377,20000000.0
2009-09-07 03:01:00,1.23725,1.23725,1.23725,1.23725,3500000.0
2009-09-07 03:02:00,1.2375,1.2379,1.2375,1.2378,15000000.0
2009-09-07 03:03:00,1.2375,1.23765,1.2375,1.2376,5000000.0
2009-09-07 03:04:00,1.2374,1.23765,1.23695,1.237,25000000.0
2009-09-07 03:05:00,1.2371,1.2372,1.23695,1.23695,12000000.0
2009-09-07 03:06:00,1.23695,1.23715,1.23695,1.23715,7000000.0
2009-09-07 03:07:00,1.2372,1.2373,1.237,1.23725,33000000.0
2009-09-07 03:08:00,1.2372,1.23725,1.2368,1.23695,14000000.0
2009-09-07 03:09:00,1.2369,1.2369,1.23655,1.2367,9700000.0
2009-09-07 03:10:00,1.2368,1.23715,1.2367,1.23675,40000000.0
2009-09-07 03:11:00,1.2368,1.23715,1.23675,1.23675,48000000.0
2009-09-07 03:12:00,1.2368,1.23715,1.23675,1.23705,35000000.0
2009-09-07 03:13:00,1.23705,1.23715,1.23695,1.23705,17000000.0
2009-09-07 03:14:00,1.23665,1.23665,1.23665,1.23665,1900000.0
2009-09-07 03:15:00,1.23695,1.23695,1.23685,1.23685,8000000.0
2009-09-07 03:16:00,1.2369,1.23705,1.23685,1.23695,33000000.0
2009-09-07 03:17:00,1.2369,1.23695,1.23675,1.23675,14000000.0
2009-09-07 03:18:00,1.23665,1.23665,1.2365,1.2366,10000000.0
2009-09-07 03:19:00,1.2366,1.23685,1.2366,1.2366,24000000.0
2009-09-07 03:20:00,1.2366,1.23665,1.2362,1.23645,24600000.0
2009-09-07 03:21:00,1.23625,1.2366,1.23625,1.2365,21000000.0
2009-09-07 03:22:00,1.2366,1.23665,1.2362,1.2366,25000000.0
2009-09-07 03:23:00,1.2366,1.23665,1.23635,1.2365,42000000.0
2009-09-07 03:24:00,1.23655,1.2366,1.2364,1.23655,21000000.0
2009-09-07 03:25:00,1.23645,1.2367,1.2362,1.23635,17900000.0
2009-09-07 03:26:00,1.23645,1.23675,1.2364,1.2367,34000000.0
2009-09-07 03:27:00,1.23625,1.23685,1.23625,1.2367,33700000.0
2009-09-07 03:28:00,1.2368,1.23685,1.23665,1.2367,16000000.0
2009-09-07 03:29:00,1.2367,1.2368,1.2363,1.2363,16000000.0
2009-09-07 03:30:00,1.23635,1.2365,1.23595,1.23635,17900000.0
2009-09-07 03:31:00,1.23645,1.23645,1.23605,1.23615,17000000.0
2009-09-07 03:32:00,1.2362,1.2364,1.2362,1.2362,19000000.0
2009-09-07 03:33:00,1.23615,1.23645,1.23615,1.23645,9000000.0
2009-09-07 03:34:00,1.2364,1.23645,1.2364,1.2364,4000000.0
2009-09-07 03:35:00,1.2358,1.23655,1.2358,1.2365,8800000.0
2009-09-07 03:36:00,1.2365,1.2369,1.23645,1.23685,46000000.0
2009-09-07 03:37:00,1.23685,1.2369,1.23675,1.23685,14000000.0
2009-09-07 03:38:00,1.23685,1.23685,1.23635,1.2364,36000000.0
2009-09-07 03:39:00,1.23645,1.23685,1.2364,1.23675,39900000.0
2009-09-07 03:40:00,1.2368,1.2369,1.23675,1.23675,9000000.0
2009-09-07 03:41:00,1.23675,1.23685,1.23665,1.23665,18000000.0
2009-09-07 03:42:00,1.23665,1.23695,1.23665,1.23695,14000000.0
2009-09-07 03:43:00,1.2369,1.23695,1.2369,1.23695,5000000.0
2009-09-07 03:44:00,1.2369,1.23695,1.2367,1.23675,11000000.0
2009-09-07 03:45:00,1.23675,1.23675,1.23645,1.23665,28600000.0
2009-09-07 03:46:00,1.23675,1.23675,1.2364,1.2366,28700000.0
2009-09-07 03:47:00,1.23655,1.2367,1.23655,1.23665,23000000.0
2009-09-07 03:48:00,1.2367,1.23685,1.2366,1.2368,42000000.0
2009-09-07 03:49:00,1.2368,1.2369,1.2367,1.2369,13000000.0
2009-09-07 03:50:00,1.2369,1.237,1.2368,1.23685,31000000.0
2009-09-07 03:51:00,1.23685,1.2369,1.23655,1.23655,33000000.0
2009-09-07 03:52:00,1.23655,1.23675,1.23655,1.23675,19000000.0
2009-09-07 03:53:00,1.23695,1.23705,1.2365,1.23655,16000000.0
2009-09-07 03:54:00,1.23655,1.23685,1.23645,1.23665,50800000.0
2009-09-07 03:55:00,1.23665,1.23665,1.2364,1.2366,22000000.0
2009-09-07 03:56:00,1.2366,1.23675,1.2364,1.23665,14000000.0
2009-09-07 03:57:00,1.23665,1.23675,1.23645,1.23645,9000000.0
2009-09-07 03:58:00,1.23655,1.23685,1.23655,1.2367,7900000.0
2009-09-07 03:59:00,1.2367,1.237,1.2367,1.23685,20800000.0
2009-09-07 04:00:00,1.23695,1.2373,1.2368,1.2371,46800000.0
2009-09-07 04:01:00,1.2371,1.2373,1.237,1.2371,41500000.0
2009-09-07 04:02:00,1.23705,1.23705,1.23705,1.23705,4000000.0
2009-09-07 04:03:00,1.23705,1.23715,1.2367,1.23675,49900000.0
2009-09-07 04:04:00,1.2367,1.23675,1.23635,1.2366,107300000.0
2009-09-07 04:05:00,1.23665,1.23675,1.23645,1.2366,64200000.0
2009-09-07 04:06:00,1.2365,1.23675,1.2364,1.23675,77100000.0
2009-09-07 04:07:00,1.2367,1.2367,1.23615,1.23635,97000000.0
2009-09-07 04:08:00,1.23645,1.2366,1.2362,1.23625,61600000.0
2009-09-07 04:09:00,1.23635,1.2366,1.23625,1.2366,34500000.0
2009-09-07 04:10:00,1.2365,1.2367,1.2363,1.2363,60100000.0
2009-09-07 04:11:00,1.2363,1.23645,1.23625,1.23645,35000000.0
2009-09-07 04:12:00,1.23645,1.2367,1.23645,1.2367,11000000.0
2009-09-07 04:13:00,1.2365,1.2368,1.2363,1.2365,33800000.0
2009-09-07 04:14:00,1.23655,1.2369,1.2364,1.23675,58900000.0
2009-09-07 04:15:00,1.23685,1.23685,1.2365,1.23685,75500000.0
2009-09-07 04:16:00,1.23675,1.23685,1.2367,1.2367,8800000.0
2009-09-07 04:17:00,1.2367,1.23695,1.2367,1.2369,11400000.0
2009-09-07 04:18:00,1.237,1.23705,1.23685,1.23685,7400000.0
2009-09-07 04:19:00,1.23695,1.23695,1.2366,1.23665,17200000.0
2009-09-07 04:20:00,1.23645,1.23675,1.23645,1.2367,132000000.0
2009-09-07 04:21:00,1.2367,1.2367,1.2366,1.2366,2900000.0
2009-09-07 04:22:00,1.2367,1.237,1.2367,1.2369,28000000.0
2009-09-07 04:23:00,1.2369,1.2369,1.2365,1.2368,26900000.0
2009-09-07 04:24:00,1.2367,1.23675,1.2362,1.23675,25300000.0
2009-09-07 04:25:00,1.2368,1.2369,1.23675,1.23675,12600000.0
2009-09-07 04:26:00,1.23675,1.23715,1.23675,1.23715,32700000.0
2009-09-07 04:27:00,1.23715,1.23715,1.23705,1.23705,9700000.0
2009-09-07 04:28:00,1.237,1.2371,1.23695,1.23705,18400000.0
2009-09-07 04:29:00,1.23705,1.23755,1.23695,1.23695,107700000.0
2009-09-07 04:30:00,1.23705,1.2375,1.23705,1.23725,29700000.0
2009-09-07 04:31:00,1.23725,1.23755,1.23725,1.2374,41300000.0
2009-09-07 04:32:00,1.2374,1.2374,1.23715,1.2372,18000000.0
2009-09-07 04:33:00,1.2373,1.2377,1.2373,1.23755,22700000.0
2009-09-07 04:34:00,1.2375,1.2375,1.23725,1.23735,18000000.0
2009-09-07 04:35:00,1.23735,1.23755,1.23735,1.23735,14000000.0
2009-09-07 04:36:00,1.23735,1.23735,1.23715,1.23725,9900000.0
2009-09-07 04:37:00,1.23725,1.2373,1.237,1.2373,9600000.0
2009-09-07 04:38:00,1.23725,1.23735,1.23725,1.23725,15000000.0
2009-09-07 04:39:00,1.23715,1.23715,1.23715,1.23715,3000000.0
2009-09-07 04:40:00,1.23715,1.23725,1.23685,1.23685,12900000.0
2009-09-07 04:41:00,1.2369,1.23715,1.2369,1.23715,33000000.0
2009-09-07 04:42:00,1.23705,1.23705,1.23685,1.23705,13000000.0
2009-09-07 04:43:00,1.23705,1.23705,1.237,1.237,3000000.0
2009-09-07 04:44:00,1.23675,1.23695,1.23675,1.2369,4900000.0
2009-09-07 04:45:00,1.23665,1.23665,1.23665,1.23665,1900000.0
2009-09-07 04:46:00,1.2368,1.23685,1.2367,1.23675,16000000.0
2009-09-07 04:47:00,1.2368,1.23695,1.23675,1.23685,19000000.0
2009-09-07 04:48:00,1.2368,1.237,1.23675,1.237,14000000.0
2009-09-07 04:49:00,1.2369,1.23695,1.23665,1.2368,24800000.0
2009-09-07 04:50:00,1.23675,1.23705,1.23665,1.2369,31000000.0
2009-09-07 04:51:00,1.2369,1.23715,1.2368,1.23685,36500000.0
2009-09-07 04:52:00,1.2368,1.237,1.2368,1.2368,10000000.0
2009-09-07 04:53:00,1.23685,1.2371,1.2368,1.237,38000000.0
2009-09-07 04:54:00,1.23665,1.23665,1.23665,1.23665,1900000.0
2009-09-07 04:55:00,1.23685,1.23705,1.23685,1.23705,6800000.0
2009-09-07 04:56:00,1.237,1.2371,1.23685,1.237,24000000.0
2009-09-07 04:57:00,1.23705,1.23725,1.23705,1.23715,13000000.0
2009-09-07 04:58:00,1.23705,1.2372,1.23705,1.2371,12000000.0
2009-09-07 04:59:00,1.2371,1.2372,1.23705,1.23715,16000000.0
2009-09-07 05:00:00,1.23705,1.2372,1.23705,1.23715,12000000.0
2009-09-07 05:01:00,1.23725,1.2373,1.23715,1.2372,11000000.0
2009-09-07 05:02:00,1.23715,1.2372,1.237,1.237,6000000.0
2009-09-07 05:03:00,1.23705,1.2372,1.237,1.23715,10000000.0
2009-09-07 05:04:00,1.23705,1.2371,1.23695,1.23705,9000000.0
2009-09-07 05:05:00,1.2365,1.23715,1.2365,1.23715,3600000.0
2009-09-07 05:06:00,1.23715,1.23715,1.23705,1.23705,3000000.0
2009-09-07 05:07:00,1.23705,1.23705,1.2366,1.2366,2600000.0
2009-09-07 05:08:00,1.23568,1.23568,1.23568,1.23568,8000000.0
2009-09-07 05:09:00,1.23695,1.23725,1.23695,1.23725,8000000.0
2009-09-07 05:10:00,1.23715,1.23725,1.23685,1.23705,11000000.0
2009-09-07 05:11:00,1.237,1.237,1.237,1.237,1000000.0
2009-09-07 05:12:00,1.237,1.2371,1.237,1.2371,3000000.0
2009-09-07 05:13:00,1.2365,1.2371,1.2365,1.2371,5600000.0
2009-09-07 05:14:00,1.23651,1.23651,1.23594,1.23594,17600000.0
2009-09-07 05:15:00,1.23685,1.23715,1.23685,1.2371,9000000.0
2009-09-07 05:16:00,1.23705,1.2371,1.23705,1.2371,5000000.0
2009-09-07 05:17:00,1.23705,1.23715,1.23705,1.2371,9000000.0
2009-09-07 05:18:00,1.2371,1.23725,1.2371,1.23725,3000000.0
2009-09-07 05:19:00,1.23715,1.23735,1.2371,1.23735,13000000.0
2009-09-07 05:20:00,1.2373,1.2373,1.23685,1.23685,28900000.0
2009-09-07 05:21:00,1.2369,1.23715,1.2369,1.23705,17000000.0
2009-09-07 05:22:00,1.2368,1.2369,1.2368,1.2369,5000000.0
2009-09-07 05:23:00,1.2369,1.237,1.2369,1.2369,11000000.0
2009-09-07 05:24:00,1.2369,1.23725,1.2369,1.237,34000000.0
2009-09-07 05:25:00,1.237,1.237,1.237,1.237,2000000.0
2009-09-07 05:26:00,1.23675,1.23695,1.23675,1.23695,5900000.0
2009-09-07 05:27:00,1.2371,1.23725,1.2366,1.2372,35000000.0
2009-09-07 05:28:00,1.23725,1.23725,1.23695,1.23695,3000000.0
2009-09-07 05:29:00,1.237,1.2371,1.2368,1.23685,25100000.0
2009-09-07 05:30:00,1.2368,1.2369,1.23665,1.2369,28000000.0
2009-09-07 05:31:00,1.2368,1.2369,1.2367,1.23685,27100000.0
2009-09-07 05:32:00,1.2368,1.2368,1.2366,1.2366,4700000.0
2009-09-07 05:33:00,1.2367,1.23675,1.2367,1.23675,10000000.0
2009-09-07 05:34:00,1.23655,1.23665,1.23645,1.23665,30700000.0
2009-09-07 05:35:00,1.2367,1.23675,1.2367,1.23675,3000000.0
2009-09-07 05:36:00,1.23655,1.2367,1.23655,1.2367,10000000.0
2009-09-07 05:37:00,1.2367,1.237,1.2367,1.237,13000000.0
2009-09-07 05:38:00,1.23695,1.237,1.23685,1.23685,5000000.0
2009-09-07 05:39:00,1.2366,1.2369,1.23655,1.23685,15900000.0
2009-09-07 05:40:00,1.2369,1.2369,1.23685,1.23685,8000000.0
2009-09-07 05:41:00,1.23685,1.23695,1.23685,1.23695,3000000.0
2009-09-07 05:42:00,1.23695,1.23705,1.23665,1.2368,15000000.0
2009-09-07 05:43:00,1.23685,1.2371,1.23675,1.2369,24000000.0
2009-09-07 05:44:00,1.23685,1.23715,1.23675,1.23715,18000000.0
2009-09-07 05:45:00,1.23715,1.2372,1.237,1.23705,17000000.0
2009-09-07 05:46:00,1.23695,1.2374,1.23695,1.2372,21000000.0
2009-09-07 05:47:00,1.2374,1.2376,1.2374,1.23745,30000000.0
2009-09-07 05:48:00,1.2374,1.2374,1.2374,1.2374,3000000.0
2009-09-07 05:49:00,1.2374,1.2375,1.2374,1.23745,9000000.0
2009-09-07 05:50:00,1.2375,1.2375,1.2374,1.2374,12000000.0
2009-09-07 05:51:00,1.2368,1.2368,1.2368,1.2368,1600000.0
2009-09-07 05:52:00,1.2359,1.2359,1.2359,1.2359,12000000.0
2009-09-07 05:53:00,1.23595,1.23595,1.2359,1.2359,12000000.0
2009-09-07 05:54:00,1.2371,1.2375,1.2371,1.23745,12000000.0
2009-09-07 05:55:00,1.2374,1.23755,1.23685,1.2369,41000000.0
2009-09-07 05:56:00,1.23685,1.23705,1.2366,1.23685,55800000.0
2009-09-07 05:57:00,1.23647,1.23655,1.23632,1.23655,46400000.0
2009-09-07 05:58:00,1.2366,1.23695,1.2366,1.23675,33200000.0
2009-09-07 05:59:00,1.23665,1.23675,1.23665,1.2367,8000000.0
2009-09-07 06:00:00,1.2366,1.23685,1.2366,1.23685,29000000.0
2009-09-07 06:01:00,1.23675,1.2373,1.23665,1.2369,40100000.0
2009-09-07 06:02:00,1.23695,1.23725,1.23685,1.23725,29000000.0
2009-09-07 06:03:00,1.23715,1.23715,1.23715,1.23715,1000000.0
2009-09-07 06:04:00,1.2371,1.23725,1.237,1.23715,21000000.0
2009-09-07 06:05:00,1.2372,1.2372,1.2366,1.2367,29000000.0
2009-09-07 06:06:00,1.2367,1.237,1.2365,1.2367,28000000.0
2009-09-07 06:07:00,1.23685,1.2369,1.23655,1.23675,10000000.0
2009-09-07 06:08:00,1.23675,1.2368,1.2363,1.23675,31900000.0
2009-09-07 06:09:00,1.2366,1.23665,1.23655,1.2366,17000000.0
2009-09-07 06:10:00,1.23665,1.2369,1.23665,1.23685,31000000.0
2009-09-07 06:11:00,1.2369,1.2372,1.2369,1.2372,10000000.0
2009-09-07 06:12:00,1.23715,1.23725,1.2371,1.23715,39000000.0
2009-09-07 06:13:00,1.23715,1.23715,1.23705,1.23715,6000000.0
2009-09-07 06:14:00,1.2369,1.2371,1.2369,1.2371,20900000.0
2009-09-07 06:15:00,1.2371,1.23735,1.23705,1.2372,27000000.0
2009-09-07 06:16:00,1.23663,1.23673,1.23651,1.23657,222700000.0
2009-09-07 06:17:00,1.23685,1.237,1.23685,1.23695,6900000.0
2009-09-07 06:18:00,1.2368,1.2371,1.2368,1.2371,11000000.0
2009-09-07 06:19:00,1.23705,1.23705,1.2368,1.2368,17000000.0
2009-09-07 06:20:00,1.23685,1.23695,1.2368,1.2368,9000000.0
2009-09-07 06:21:00,1.23655,1.2368,1.23655,1.2368,15300000.0
2009-09-07 06:22:00,1.2369,1.23705,1.23685,1.23695,27000000.0
2009-09-07 06:23:00,1.237,1.23705,1.23695,1.23695,18000000.0
2009-09-07 06:24:00,1.23695,1.23695,1.23685,1.23685,3000000.0
2009-09-07 06:25:00,1.23685,1.2371,1.2366,1.23705,28900000.0
2009-09-07 06:26:00,1.23705,1.23745,1.23675,1.2371,54700000.0
2009-09-07 06:27:00,1.23705,1.23715,1.2369,1.23695,25000000.0
2009-09-07 06:28:00,1.23695,1.2372,1.23655,1.2372,56000000.0
2009-09-07 06:29:00,1.2371,1.2371,1.2368,1.23685,28000000.0
2009-09-07 06:30:00,1.23695,1.237,1.2367,1.23675,19000000.0
2009-09-07 06:31:00,1.2368,1.2376,1.2368,1.23745,78700000.0
2009-09-07 06:32:00,1.23725,1.23725,1.23725,1.23725,1900000.0
2009-09-07 06:33:00,1.2373,1.2374,1.2373,1.2374,11900000.0
2009-09-07 06:34:00,1.23735,1.2374,1.2372,1.2374,22000000.0
2009-09-07 06:35:00,1.23745,1.2376,1.23735,1.2375,29200000.0
2009-09-07 06:36:00,1.2375,1.2376,1.2375,1.2376,4000000.0
2009-09-07 06:37:00,1.2376,1.2377,1.23735,1.2376,27600000.0
2009-09-07 06:38:00,1.2376,1.2377,1.2374,1.2377,10400000.0
2009-09-07 06:39:00,1.2377,1.2377,1.2371,1.2371,14100000.0
2009-09-07 06:40:00,1.2371,1.2377,1.2371,1.23765,28900000.0
2009-09-07 06:41:00,1.23765,1.23785,1.2376,1.2377,11000000.0
2009-09-07 06:42:00,1.2375,1.23785,1.2375,1.23775,8800000.0
2009-09-07 06:43:00,1.2377,1.2377,1.2377,1.2377,2000000.0
2009-09-07 06:44:00,1.23735,1.23775,1.23725,1.23775,24900000.0
2009-09-07 06:45:00,1.23775,1.23785,1.23775,1.23775,10000000.0
2009-09-07 06:46:00,1.23755,1.2376,1.23715,1.2372,75600000.0
2009-09-07 06:47:00,1.2372,1.23725,1.23715,1.23715,11000000.0
2009-09-07 06:48:00,1.2372,1.2374,1.2371,1.23735,58400000.0
2009-09-07 06:49:00,1.23715,1.23715,1.23715,1.23715,1900000.0
2009-09-07 06:50:00,1.2371,1.2374,1.2371,1.23735,12700000.0
2009-09-07 06:51:00,1.23735,1.23735,1.2368,1.23715,52900000.0
2009-09-07 06:52:00,1.2372,1.2376,1.2372,1.2376,27000000.0
2009-09-07 06:53:00,1.23755,1.2377,1.23755,1.2376,8000000.0
2009-09-07 06:54:00,1.2375,1.23765,1.2375,1.23765,36000000.0
2009-09-07 06:55:00,1.23745,1.2376,1.2374,1.2376,16700000.0
2009-09-07 06:56:00,1.23765,1.23765,1.23765,1.23765,2000000.0
2009-09-07 06:57:00,1.2373,1.2377,1.2373,1.23765,43900000.0
2009-09-07 06:58:00,1.23775,1.2378,1.23755,1.23775,27900000.0
2009-09-07 06:59:00,1.23775,1.2379,1.23745,1.23765,28700000.0
2009-09-07 07:00:00,1.23765,1.2377,1.23765,1.2377,2000000.0
2009-09-07 07:01:00,1.2376,1.23765,1.2375,1.23765,19000000.0
2009-09-07 07:02:00,1.23765,1.2379,1.23745,1.23785,70900000.0
2009-09-07 07:03:00,1.2379,1.238,1.2379,1.238,5000000.0
2009-09-07 07:04:00,1.23795,1.23795,1.23795,1.23795,1000000.0
2009-09-07 07:05:00,1.23795,1.238,1.23795,1.238,6000000.0
2009-09-07 07:06:00,1.23765,1.23765,1.23765,1.23765,1900000.0
2009-09-07 07:07:00,1.23725,1.2373,1.23722,1.2373,1000000.0
2009-09-07 07:08:00,1.2379,1.2379,1.2379,1.2379,1000000.0
2009-09-07 07:09:00,1.2376,1.2381,1.2376,1.2381,6900000.0
2009-09-07 07:10:00,1.238,1.2382,1.2375,1.23765,78100000.0
2009-09-07 07:11:00,1.23765,1.2377,1.23755,1.2376,9000000.0
2009-09-07 07:12:00,1.2376,1.23775,1.2376,1.23775,24900000.0
2009-09-07 07:13:00,1.23755,1.2378,1.23755,1.2377,6000000.0
2009-09-07 07:14:00,1.23775,1.238,1.23765,1.23765,17800000.0
2009-09-07 07:15:00,1.2377,1.23805,1.23765,1.2377,39800000.0
2009-09-07 07:16:00,1.23765,1.2377,1.23765,1.2377,6000000.0
2009-09-07 07:17:00,1.23745,1.2377,1.23745,1.2377,7400000.0
2009-09-07 07:18:00,1.2377,1.2379,1.2377,1.2379,7000000.0
2009-09-07 07:19:00,1.2379,1.23805,1.2378,1.23785,36000000.0
2009-09-07 07:20:00,1.23785,1.2381,1.23785,1.238,35000000.0
2009-09-07 07:21:00,1.2379,1.23815,1.2379,1.23805,18000000.0
2009-09-07 07:22:00,1.23805,1.2381,1.238,1.23805,6000000.0
2009-09-07 07:23:00,1.238,1.238,1.2375,1.23765,22000000.0
2009-09-07 07:24:00,1.2374,1.2374,1.2374,1.2374,1900000.0
2009-09-07 07:25:00,1.23684,1.23694,1.23684,1.23694,16000000.0
2009-09-07 07:26:00,1.2376,1.23795,1.2376,1.23795,16000000.0
2009-09-07 07:27:00,1.23795,1.23805,1.2379,1.23795,42900000.0
2009-09-07 07:28:00,1.23785,1.23785,1.23785,1.23785,1900000.0
2009-09-07 07:29:00,1.23785,1.2381,1.23785,1.23795,30800000.0
2009-09-07 07:30:00,1.238,1.2382,1.238,1.2381,8900000.0
2009-09-07 07:31:00,1.2381,1.23815,1.23805,1.23815,12000000.0
2009-09-07 07:32:00,1.23805,1.2383,1.23805,1.23825,14000000.0
2009-09-07 07:33:00,1.23815,1.2383,1.2379,1.2383,40700000.0
2009-09-07 07:34:00,1.2383,1.2383,1.23765,1.23765,21800000.0
2009-09-07 07:35:00,1.23765,1.23805,1.23765,1.23805,30000000.0
2009-09-07 07:36:00,1.23805,1.23805,1.2378,1.2378,10900000.0
2009-09-07 07:37:00,1.23785,1.23855,1.23785,1.23815,75900000.0
2009-09-07 07:38:00,1.2382,1.23845,1.2382,1.23835,291700000.0
2009-09-07 07:39:00,1.2383,1.23845,1.23825,1.23825,62600000.0
2009-09-07 07:40:00,1.2382,1.2382,1.2381,1.2381,21800000.0
2009-09-07 07:41:00,1.2382,1.2382,1.238,1.23815,103700000.0
2009-09-07 07:42:00,1.23815,1.23825,1.2381,1.2382,68200000.0
2009-09-07 07:43:00,1.2382,1.23825,1.23815,1.2382,34800000.0
2009-09-07 07:44:00,1.2382,1.23835,1.23805,1.23805,114300000.0
2009-09-07 07:45:00,1.2381,1.2382,1.23805,1.2381,174300000.0
2009-09-07 07:46:00,1.2381,1.2381,1.23805,1.23805,235000000.0
2009-09-07 07:47:00,1.2381,1.2381,1.23775,1.2379,33500000.0
2009-09-07 07:48:00,1.2379,1.238,1.2377,1.2377,20000000.0
2009-09-07 07:49:00,1.2377,1.23785,1.2377,1.23785,14000000.0
2009-09-07 07:50:00,1.23775,1.23795,1.23775,1.2379,11000000.0
2009-09-07 07:51:00,1.2379,1.2379,1.2378,1.2378,9000000.0
2009-09-07 07:52:00,1.2376,1.2376,1.2376,1.2376,1900000.0
2009-09-07 07:53:00,1.2376,1.23785,1.2376,1.2378,11600000.0
2009-09-07 07:54:00,1.2378,1.23785,1.2375,1.2375,17000000.0
2009-09-07 07:55:00,1.2375,1.2376,1.2375,1.2376,4000000.0
2009-09-07 07:56:00,1.2376,1.23775,1.23735,1.2374,58200000.0
2009-09-07 07:57:00,1.2374,1.2377,1.23735,1.2377,39300000.0
2009-09-07 07:58:00,1.2377,1.23785,1.2376,1.2377,26000000.0
2009-09-07 07:59:00,1.2377,1.23775,1.2373,1.2374,46500000.0
2009-09-07 08:00:00,1.2373,1.2375,1.2372,1.2375,46500000.0
2009-09-07 08:01:00,1.23745,1.23755,1.2372,1.23735,84200000.0
2009-09-07 08:02:00,1.23735,1.2375,1.23715,1.2374,68000000.0
2009-09-07 08:03:00,1.2374,1.23775,1.2374,1.2377,42200000.0
2009-09-07 08:04:00,1.23765,1.23805,1.23755,1.2379,95800000.0
2009-09-07 08:05:00,1.2378,1.23795,1.23765,1.2378,78400000.0
2009-09-07 08:06:00,1.2376,1.23775,1.23745,1.23775,20100000.0
2009-09-07 08:07:00,1.2377,1.23795,1.2377,1.2379,28500000.0
2009-09-07 08:08:00,1.23795,1.23825,1.2375,1.2375,82900000.0
2009-09-07 08:09:00,1.23745,1.23745,1.2372,1.2372,58900000.0
2009-09-07 08:10:00,1.2372,1.2372,1.23672,1.237,24000000.0
2009-09-07 08:11:00,1.237,1.23705,1.2369,1.2369,28000000.0
2009-09-07 08:12:00,1.2369,1.2371,1.23685,1.23695,34000000.0
2009-09-07 08:13:00,1.23695,1.23795,1.2368,1.23755,238000000.0
2009-09-07 08:14:00,1.23745,1.23755,1.23735,1.2374,23700000.0
2009-09-07 08:15:00,1.23735,1.23755,1.2369,1.23745,54200000.0
2009-09-07 08:16:00,1.23745,1.2378,1.2369,1.23775,252000000.0
2009-09-07 08:17:00,1.2378,1.2378,1.23765,1.23765,18000000.0
2009-09-07 08:18:00,1.23765,1.2377,1.2375,1.2375,24000000.0
2009-09-07 08:19:00,1.2375,1.2377,1.2375,1.2376,14000000.0
2009-09-07 08:20:00,1.2376,1.2379,1.23725,1.23725,164700000.0
2009-09-07 08:21:00,1.23715,1.23775,1.2371,1.23715,337500000.0
2009-09-07 08:22:00,1.23715,1.2374,1.23695,1.237,95800000.0
2009-09-07 08:23:00,1.23715,1.238,1.23715,1.238,59800000.0
2009-09-07 08:24:00,1.2379,1.2379,1.23705,1.2374,42600000.0
2009-09-07 08:25:00,1.23735,1.238,1.2371,1.2375,52200000.0
2009-09-07 08:26:00,1.23755,1.23795,1.23695,1.237,200200000.0
2009-09-07 08:27:00,1.237,1.23735,1.237,1.23715,42200000.0
2009-09-07 08:28:00,1.23715,1.2374,1.23685,1.23695,51500000.0
2009-09-07 08:29:00,1.237,1.2378,1.2369,1.23735,113900000.0
2009-09-07 08:30:00,1.2374,1.238,1.2371,1.2379,200500000.0
2009-09-07 08:31:00,1.23775,1.23785,1.23735,1.23765,173600000.0
2009-09-07 08:32:00,1.23775,1.23775,1.23755,1.23755,21200000.0
2009-09-07 08:33:00,1.2375,1.2375,1.23705,1.2371,145300000.0
2009-09-07 08:34:00,1.2371,1.2375,1.2371,1.2372,75700000.0
2009-09-07 08:35:00,1.23765,1.23765,1.237,1.237,110900000.0
2009-09-07 08:36:00,1.237,1.237,1.2369,1.237,33300000.0
2009-09-07 08:37:00,1.23695,1.2372,1.2368,1.2368,60500000.0
2009-09-07 08:38:00,1.23685,1.2369,1.2368,1.2368,24000000.0
2009-09-07 08:39:00,1.2368,1.2368,1.2367,1.2367,9900000.0
2009-09-07 08:40:00,1.2367,1.23685,1.23665,1.23675,21000000.0
2009-09-07 08:41:00,1.2367,1.2372,1.2367,1.2372,45000000.0
2009-09-07 08:42:00,1.2372,1.2373,1.2369,1.23705,42000000.0
2009-09-07 08:43:00,1.237,1.23705,1.2369,1.23695,33000000.0
2009-09-07 08:44:00,1.23695,1.2374,1.23675,1.2373,187400000.0
2009-09-07 08:45:00,1.2373,1.2373,1.23685,1.23705,47000000.0
2009-09-07 08:46:00,1.237,1.2373,1.237,1.2371,98500000.0
2009-09-07 08:47:00,1.23705,1.23705,1.2368,1.237,152400000.0
2009-09-07 08:48:00,1.237,1.237,1.2368,1.2368,52900000.0
2009-09-07 08:49:00,1.2368,1.2368,1.2367,1.2367,12000000.0
2009-09-07 08:50:00,1.2367,1.2367,1.2367,1.2367,19000000.0
2009-09-07 08:51:00,1.2367,1.2367,1.2366,1.2366,13700000.0
2009-09-07 08:52:00,1.2366,1.2366,1.2366,1.2366,9000000.0
2009-09-07 08:53:00,1.2366,1.2367,1.2365,1.23655,84700000.0
2009-09-07 08:54:00,1.23665,1.2367,1.2365,1.2366,49600000.0
2009-09-07 08:55:00,1.2366,1.2368,1.2365,1.2366,81600000.0
2009-09-07 08:56:00,1.2366,1.23675,1.23645,1.23655,65500000.0
2009-09-07 08:57:00,1.2365,1.23675,1.2365,1.23675,34400000.0
2009-09-07 08:58:00,1.23675,1.2371,1.2366,1.23695,82000000.0
2009-09-07 08:59:00,1.23695,1.23705,1.2369,1.23695,36800000.0
2009-09-07 09:00:00,1.23705,1.23715,1.237,1.23715,31200000.0
2009-09-07 09:01:00,1.23715,1.2372,1.2368,1.2368,135900000.0
2009-09-07 09:02:00,1.2369,1.2371,1.2366,1.23675,227600000.0
2009-09-07 09:03:00,1.2367,1.2368,1.2365,1.2366,302200000.0
2009-09-07 09:04:00,1.2365,1.2368,1.23645,1.2365,418299999.0
2009-09-07 09:05:00,1.2365,1.2372,1.23645,1.2366,319300000.0
2009-09-07 09:06:00,1.2366,1.2366,1.23635,1.2364,64200000.0
2009-09-07 09:07:00,1.2364,1.2369,1.2364,1.23675,121400000.0
2009-09-07 09:08:00,1.23675,1.2368,1.23445,1.2345,229000000.0
2009-09-07 09:09:00,1.23455,1.23465,1.23285,1.233,361000000.0
2009-09-07 09:10:00,1.2332,1.23445,1.2332,1.23425,160700000.0
2009-09-07 09:11:00,1.2343,1.2347,1.23395,1.2341,180200000.0
2009-09-07 09:12:00,1.23415,1.2343,1.2333,1.2335,108900000.0
2009-09-07 09:13:00,1.2335,1.23385,1.23325,1.2336,144000000.0
2009-09-07 09:14:00,1.2336,1.2337,1.2332,1.23335,91800000.0
2009-09-07 09:15:00,1.2334,1.23385,1.23325,1.2338,130600000.0
2009-09-07 09:16:00,1.23385,1.2342,1.23365,1.23365,114800000.0
2009-09-07 09:17:00,1.2337,1.23385,1.23305,1.23325,46500000.0
2009-09-07 09:18:00,1.23335,1.2337,1.2324,1.2324,105200000.0
2009-09-07 09:19:00,1.2324,1.23275,1.2319,1.2327,102500000.0
2009-09-07 09:20:00,1.2327,1.23305,1.23225,1.23285,53000000.0
2009-09-07 09:21:00,1.2328,1.2328,1.2323,1.2327,61800000.0
2009-09-07 09:22:00,1.2326,1.23295,1.23235,1.2329,49000000.0
2009-09-07 09:23:00,1.2328,1.2331,1.2326,1.23285,82900000.0
2009-09-07 09:24:00,1.23285,1.23305,1.23265,1.2329,80700000.0
2009-09-07 09:25:00,1.23295,1.2335,1.23285,1.2335,82400000.0
2009-09-07 09:26:00,1.2333,1.2334,1.23295,1.2332,77700000.0
2009-09-07 09:27:00,1.2333,1.2334,1.2328,1.2328,96900000.0
2009-09-07 09:28:00,1.2329,1.23315,1.23245,1.23265,117600000.0
2009-09-07 09:29:00,1.23255,1.23255,1.23185,1.23215,56200000.0
2009-09-07 09:30:00,1.23215,1.23245,1.23205,1.23235,152900000.0
2009-09-07 09:31:00,1.23235,1.233,1.23235,1.23245,112200000.0
2009-09-07 09:32:00,1.23245,1.2329,1.2323,1.2328,132100000.0
2009-09-07 09:33:00,1.2328,1.23315,1.23275,1.23275,27000000.0
2009-09-07 09:34:00,1.23275,1.23305,1.23265,1.23285,42000000.0
2009-09-07 09:35:00,1.2328,1.23305,1.2327,1.2329,60200000.0
2009-09-07 09:36:00,1.2329,1.23325,1.2324,1.23305,106900000.0
2009-09-07 09:37:00,1.23285,1.233,1.2322,1.2323,130800000.0
2009-09-07 09:38:00,1.23235,1.23345,1.2323,1.23335,168700000.0
2009-09-07 09:39:00,1.2333,1.23365,1.23275,1.2334,125900000.0
2009-09-07 09:40:00,1.2335,1.2337,1.23305,1.2335,58500000.0
2009-09-07 09:41:00,1.23365,1.2339,1.23305,1.23325,82400000.0
2009-09-07 09:42:00,1.23325,1.23355,1.2332,1.23335,39600000.0
2009-09-07 09:43:00,1.2334,1.2339,1.23315,1.2335,35600000.0
2009-09-07 09:44:00,1.23345,1.2339,1.23335,1.2337,21600000.0
2009-09-07 09:45:00,1.23365,1.2337,1.2333,1.23355,24000000.0
2009-09-07 09:46:00,1.2335,1.2336,1.2333,1.23345,47000000.0
2009-09-07 09:47:00,1.2335,1.2337,1.233,1.2337,62600000.0
2009-09-07 09:48:00,1.2337,1.2338,1.2335,1.2337,48800000.0
2009-09-07 09:49:00,1.2337,1.23375,1.23345,1.2337,37900000.0
2009-09-07 09:50:00,1.2337,1.23375,1.23355,1.2337,35900000.0
2009-09-07 09:51:00,1.2336,1.2338,1.23335,1.2337,48800000.0
2009-09-07 09:52:00,1.23375,1.2339,1.23345,1.2337,69800000.0
2009-09-07 09:53:00,1.23365,1.2341,1.2335,1.23405,75200000.0
2009-09-07 09:54:00,1.23395,1.23415,1.23385,1.23385,32200000.0
2009-09-07 09:55:00,1.2338,1.2339,1.2337,1.2338,28300000.0
2009-09-07 09:56:00,1.2338,1.2339,1.2336,1.23385,50600000.0
2009-09-07 09:57:00,1.2339,1.2342,1.2337,1.234,40500000.0
2009-09-07 09:58:00,1.23395,1.23415,1.23345,1.23375,86300000.0
2009-09-07 09:59:00,1.23365,1.2344,1.23335,1.234,162900000.0
2009-09-07 10:00:00,1.2338,1.23415,1.2336,1.23395,77800000.0
2009-09-07 10:01:00,1.23395,1.23425,1.23365,1.23405,103600000.0
2009-09-07 10:02:00,1.23405,1.2343,1.2338,1.2341,56700000.0
2009-09-07 10:03:00,1.2341,1.2343,1.2337,1.23395,65400000.0
2009-09-07 10:04:00,1.23385,1.23405,1.23365,1.2337,42100000.0
2009-09-07 10:05:00,1.2337,1.2338,1.23335,1.23365,48600000.0
2009-09-07 10:06:00,1.23365,1.23385,1.23345,1.23385,59300000.0
2009-09-07 10:07:00,1.2338,1.23385,1.2333,1.2334,54400000.0
2009-09-07 10:08:00,1.23345,1.23395,1.23345,1.2338,47900000.0
2009-09-07 10:09:00,1.2338,1.23415,1.2338,1.2341,57900000.0
2009-09-07 10:10:00,1.2341,1.23415,1.23385,1.2339,47800000.0
2009-09-07 10:11:00,1.2339,1.2343,1.23385,1.23425,33900000.0
2009-09-07 10:12:00,1.23415,1.23435,1.23375,1.23375,88800000.0
2009-09-07 10:13:00,1.2339,1.23425,1.23365,1.2339,169800000.0
2009-09-07 10:14:00,1.234,1.234,1.2337,1.23375,33000000.0
2009-09-07 10:15:00,1.2335,1.2339,1.2335,1.2339,46500000.0
2009-09-07 10:16:00,1.23395,1.234,1.2336,1.23375,63900000.0
2009-09-07 10:17:00,1.23375,1.2345,1.23375,1.2345,78900000.0
2009-09-07 10:18:00,1.23455,1.23465,1.23415,1.23415,62400000.0
2009-09-07 10:19:00,1.2343,1.2349,1.2343,1.2348,60000000.0
2009-09-07 10:20:00,1.2349,1.235,1.23435,1.2349,21000000.0
2009-09-07 10:21:00,1.23495,1.2351,1.23475,1.2349,27900000.0
2009-09-07 10:22:00,1.23485,1.2351,1.23475,1.2351,43200000.0
2009-09-07 10:23:00,1.23505,1.23505,1.23465,1.2348,38300000.0
2009-09-07 10:24:00,1.2348,1.23525,1.2348,1.23505,40700000.0
2009-09-07 10:25:00,1.235,1.2352,1.2349,1.2351,37400000.0
2009-09-07 10:26:00,1.2352,1.2352,1.2347,1.2347,34400000.0
2009-09-07 10:27:00,1.23475,1.23505,1.23455,1.23455,37100000.0
2009-09-07 10:28:00,1.2346,1.2351,1.2346,1.23475,44300000.0
2009-09-07 10:29:00,1.23475,1.2349,1.23435,1.23455,26000000.0
2009-09-07 10:30:00,1.2345,1.23475,1.2344,1.23445,34700000.0
2009-09-07 10:31:00,1.23455,1.2347,1.23425,1.2346,47500000.0
2009-09-07 10:32:00,1.2346,1.23465,1.23425,1.23455,29700000.0
2009-09-07 10:33:00,1.23435,1.23445,1.234,1.23415,35900000.0
2009-09-07 10:34:00,1.2342,1.2343,1.23375,1.23415,25500000.0
2009-09-07 10:35:00,1.2341,1.2341,1.2333,1.23345,65000000.0
2009-09-07 10:36:00,1.23345,1.2339,1.23345,1.23355,50800000.0
2009-09-07 10:37:00,1.23355,1.2339,1.23355,1.23375,24000000.0
2009-09-07 10:38:00,1.23375,1.23425,1.2337,1.2342,34800000.0
2009-09-07 10:39:00,1.23425,1.23435,1.2339,1.2341,38000000.0
2009-09-07 10:40:00,1.23405,1.2342,1.2339,1.23395,19000000.0
2009-09-07 10:41:00,1.23395,1.2341,1.23375,1.23375,42700000.0
2009-09-07 10:42:00,1.23375,1.23395,1.23355,1.23395,47100000.0
2009-09-07 10:43:00,1.23385,1.2341,1.23375,1.23395,51300000.0
2009-09-07 10:44:00,1.23395,1.2342,1.23395,1.23405,16000000.0
2009-09-07 10:45:00,1.23405,1.2342,1.23365,1.23415,94500000.0
2009-09-07 10:46:00,1.23415,1.23415,1.23385,1.2341,37000000.0
2009-09-07 10:47:00,1.2341,1.2345,1.2341,1.2345,15000000.0
2009-09-07 10:48:00,1.23445,1.235,1.23445,1.235,39600000.0
2009-09-07 10:49:00,1.2349,1.2349,1.23435,1.2346,37700000.0
2009-09-07 10:50:00,1.2346,1.2346,1.23415,1.23425,28000000.0
2009-09-07 10:51:00,1.23425,1.2347,1.23415,1.23465,46300000.0
2009-09-07 10:52:00,1.23445,1.2346,1.23425,1.2344,34700000.0
2009-09-07 10:53:00,1.23445,1.23445,1.2343,1.23435,19000000.0
2009-09-07 10:54:00,1.23435,1.23445,1.23425,1.23435,18000000.0
2009-09-07 10:55:00,1.2344,1.2345,1.2344,1.2344,23000000.0
2009-09-07 10:56:00,1.23445,1.23445,1.23435,1.2344,18000000.0
2009-09-07 10:57:00,1.2344,1.2344,1.2344,1.2344,49000000.0
2009-09-07 10:58:00,1.2344,1.2345,1.2344,1.2345,19800000.0
2009-09-07 10:59:00,1.2345,1.23455,1.23415,1.23415,43900000.0
2009-09-07 11:00:00,1.23415,1.23435,1.23395,1.2343,37800000.0
2009-09-07 11:01:00,1.2342,1.2342,1.2336,1.23385,65900000.0
2009-09-07 11:02:00,1.2339,1.234,1.2339,1.234,19800000.0
2009-09-07 11:03:00,1.234,1.234,1.234,1.234,9700000.0
2009-09-07 11:04:00,1.234,1.2342,1.23385,1.23395,73600000.0
2009-09-07 11:05:00,1.23395,1.2343,1.23365,1.23385,64600000.0
2009-09-07 11:06:00,1.2338,1.2341,1.23365,1.23385,42300000.0
2009-09-07 11:07:00,1.23385,1.23395,1.2336,1.2336,14900000.0
2009-09-07 11:08:00,1.2336,1.23415,1.23355,1.23385,128100000.0
2009-09-07 11:09:00,1.23375,1.23455,1.2336,1.23425,58200000.0
2009-09-07 11:10:00,1.2344,1.23465,1.23425,1.2345,25800000.0
2009-09-07 11:11:00,1.23455,1.23465,1.23435,1.23455,25700000.0
2009-09-07 11:12:00,1.23435,1.23475,1.23435,1.23465,8900000.0
2009-09-07 11:13:00,1.2346,1.23475,1.23415,1.2347,24000000.0
2009-09-07 11:14:00,1.23475,1.23475,1.23375,1.23385,41000000.0
2009-09-07 11:15:00,1.2339,1.2341,1.23385,1.23405,14000000.0
2009-09-07 11:16:00,1.23385,1.2344,1.23385,1.2344,29800000.0
2009-09-07 11:17:00,1.2343,1.2346,1.2343,1.23445,21900000.0
2009-09-07 11:18:00,1.23425,1.2347,1.23425,1.2347,31500000.0
2009-09-07 11:19:00,1.2346,1.2347,1.23435,1.23455,22800000.0
2009-09-07 11:20:00,1.23455,1.2348,1.23415,1.23435,56000000.0
2009-09-07 11:21:00,1.23435,1.2347,1.2341,1.2347,31600000.0
2009-09-07 11:22:00,1.2348,1.23485,1.2343,1.23475,40900000.0
2009-09-07 11:23:00,1.23465,1.2348,1.23415,1.23445,98000000.0
2009-09-07 11:24:00,1.23445,1.23455,1.2341,1.23435,25000000.0
2009-09-07 11:25:00,1.23435,1.2344,1.2342,1.2342,30000000.0
2009-09-07 11:26:00,1.2342,1.2346,1.2342,1.2346,18900000.0
2009-09-07 11:27:00,1.2346,1.23505,1.23445,1.2348,61800000.0
2009-09-07 11:28:00,1.23485,1.23505,1.23465,1.23475,21800000.0
2009-09-07 11:29:00,1.23475,1.2351,1.23455,1.23475,162200000.0
2009-09-07 11:30:00,1.23465,1.2348,1.2344,1.23475,68900000.0
2009-09-07 11:31:00,1.2345,1.2346,1.2344,1.23445,79900000.0
2009-09-07 11:32:00,1.23445,1.2346,1.2344,1.23455,33000000.0
2009-09-07 11:33:00,1.23445,1.23455,1.23435,1.23435,23800000.0
2009-09-07 11:34:00,1.2344,1.23495,1.2344,1.23465,36700000.0
2009-09-07 11:35:00,1.2347,1.2348,1.23465,1.2348,8000000.0
2009-09-07 11:36:00,1.2346,1.23475,1.2344,1.2347,17800000.0
2009-09-07 11:37:00,1.23485,1.2349,1.23425,1.2344,24900000.0
2009-09-07 11:38:00,1.2345,1.23455,1.23445,1.23455,7000000.0
2009-09-07 11:39:00,1.2342,1.23435,1.23405,1.2342,25000000.0
2009-09-07 11:40:00,1.23415,1.23465,1.23415,1.2344,66400000.0
2009-09-07 11:41:00,1.23435,1.23465,1.23435,1.23465,15700000.0
2009-09-07 11:42:00,1.23465,1.2349,1.2346,1.2347,46300000.0
2009-09-07 11:43:00,1.2346,1.23485,1.2346,1.23475,24400000.0
2009-09-07 11:44:00,1.23475,1.2349,1.23455,1.23485,52100000.0
2009-09-07 11:45:00,1.2348,1.2349,1.2348,1.2348,11000000.0
2009-09-07 11:46:00,1.2349,1.23495,1.2346,1.2347,39800000.0
2009-09-07 11:47:00,1.2347,1.23495,1.23455,1.2346,25700000.0
2009-09-07 11:48:00,1.23465,1.23495,1.23455,1.23495,30500000.0
2009-09-07 11:49:00,1.23485,1.23505,1.2347,1.2349,35000000.0
2009-09-07 11:50:00,1.2349,1.2351,1.23485,1.23505,20000000.0
2009-09-07 11:51:00,1.235,1.2351,1.235,1.235,13000000.0
2009-09-07 11:52:00,1.2348,1.2351,1.23445,1.2345,41900000.0
2009-09-07 11:53:00,1.2346,1.23465,1.23425,1.23425,23000000.0
2009-09-07 11:54:00,1.23425,1.23425,1.2341,1.23415,13000000.0
2009-09-07 11:55:00,1.23415,1.23435,1.2341,1.2342,31100000.0
2009-09-07 11:56:00,1.23415,1.23425,1.23415,1.23425,4000000.0
2009-09-07 11:57:00,1.23415,1.23415,1.2341,1.23415,15000000.0
2009-09-07 11:58:00,1.23415,1.23415,1.23415,1.23415,11000000.0
2009-09-07 11:59:00,1.23415,1.2342,1.2341,1.23415,22000000.0
2009-09-07 12:00:00,1.2342,1.23465,1.23415,1.2343,50800000.0
2009-09-07 12:01:00,1.23445,1.2346,1.23445,1.2346,21000000.0
2009-09-07 12:02:00,1.2344,1.2346,1.23435,1.2344,9700000.0
2009-09-07 12:03:00,1.23445,1.2346,1.2344,1.23445,18300000.0
2009-09-07 12:04:00,1.23445,1.23445,1.23435,1.23435,17000000.0
2009-09-07 12:05:00,1.23445,1.23445,1.2342,1.2343,41800000.0
2009-09-07 12:06:00,1.2342,1.2344,1.234,1.234,88300000.0
2009-09-07 12:07:00,1.23405,1.23415,1.2339,1.2339,19900000.0
2009-09-07 12:08:00,1.2339,1.2342,1.2339,1.23405,21000000.0
2009-09-07 12:09:00,1.23395,1.2344,1.23395,1.2344,23000000.0
2009-09-07 12:10:00,1.23435,1.2346,1.2342,1.2342,21000000.0
2009-09-07 12:11:00,1.23415,1.2343,1.23415,1.2342,29000000.0
2009-09-07 12:12:00,1.2342,1.2343,1.234,1.23415,30900000.0
2009-09-07 12:13:00,1.2343,1.2343,1.2341,1.2342,17600000.0
2009-09-07 12:14:00,1.23405,1.2342,1.23395,1.2342,34700000.0
2009-09-07 12:15:00,1.2342,1.23435,1.23395,1.234,19200000.0
2009-09-07 12:16:00,1.234,1.23405,1.234,1.23405,7000000.0
2009-09-07 12:17:00,1.23405,1.23415,1.2338,1.23385,16500000.0
2009-09-07 12:18:00,1.2338,1.2341,1.2337,1.2341,12100000.0
2009-09-07 12:19:00,1.2339,1.2341,1.2339,1.2341,8400000.0
2009-09-07 12:20:00,1.23415,1.23425,1.23415,1.23425,8000000.0
2009-09-07 12:21:00,1.23425,1.2344,1.2342,1.2344,11000000.0
2009-09-07 12:22:00,1.23435,1.2345,1.23435,1.2345,8000000.0
2009-09-07 12:23:00,1.2344,1.2344,1.2343,1.2343,4000000.0
2009-09-07 12:24:00,1.2343,1.235,1.23425,1.23495,62400000.0
2009-09-07 12:25:00,1.235,1.235,1.2346,1.23485,18500000.0
2009-09-07 12:26:00,1.23485,1.23495,1.2348,1.23495,6000000.0
2009-09-07 12:27:00,1.23495,1.235,1.23475,1.2348,17200000.0
2009-09-07 12:28:00,1.2347,1.23495,1.2346,1.23485,56600000.0
2009-09-07 12:29:00,1.23475,1.2349,1.2347,1.2349,27300000.0
2009-09-07 12:30:00,1.23485,1.2351,1.23465,1.23475,33400000.0
2009-09-07 12:31:00,1.23485,1.23495,1.23485,1.2349,10000000.0
2009-09-07 12:32:00,1.2349,1.235,1.2347,1.235,18000000.0
2009-09-07 12:33:00,1.2349,1.2349,1.23475,1.23475,13000000.0
2009-09-07 12:34:00,1.23475,1.2351,1.23475,1.235,23300000.0
2009-09-07 12:35:00,1.2348,1.2353,1.2348,1.23495,56100000.0
2009-09-07 12:36:00,1.2349,1.23515,1.2348,1.23515,44200000.0
2009-09-07 12:37:00,1.2352,1.2353,1.2348,1.2352,24200000.0
2009-09-07 12:38:00,1.2351,1.2352,1.235,1.235,5000000.0
2009-09-07 12:39:00,1.2351,1.2352,1.23495,1.235,11300000.0
2009-09-07 12:40:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2009-09-07 12:41:00,1.235,1.23525,1.235,1.23525,25000000.0
2009-09-07 12:42:00,1.23515,1.23525,1.23505,1.2352,45400000.0
2009-09-07 12:43:00,1.23525,1.23545,1.23497,1.23535,37800000.0
2009-09-07 12:44:00,1.2353,1.23555,1.2352,1.2354,55500000.0
2009-09-07 12:45:00,1.2355,1.2356,1.2351,1.2352,65800000.0
2009-09-07 12:46:00,1.23535,1.23555,1.235,1.2353,97700000.0
2009-09-07 12:47:00,1.23545,1.2356,1.23525,1.23555,34400000.0
2009-09-07 12:48:00,1.2354,1.2358,1.2354,1.23545,22700000.0
2009-09-07 12:49:00,1.23555,1.23565,1.2354,1.23565,32700000.0
2009-09-07 12:50:00,1.2357,1.2358,1.23535,1.2356,49500000.0
2009-09-07 12:51:00,1.23555,1.2356,1.23555,1.23555,5000000.0
2009-09-07 12:52:00,1.2356,1.2356,1.23535,1.2354,11000000.0
2009-09-07 12:53:00,1.2354,1.2354,1.2354,1.2354,8000000.0
2009-09-07 12:54:00,1.2354,1.2354,1.2354,1.2354,22000000.0
2009-09-07 12:55:00,1.2354,1.2354,1.2354,1.2354,10000000.0
2009-09-07 12:56:00,1.2354,1.2354,1.2354,1.2354,2000000.0
2009-09-07 12:57:00,1.2354,1.2354,1.2354,1.2354,7000000.0
2009-09-07 12:58:00,1.2354,1.23565,1.2354,1.2354,49800000.0
2009-09-07 12:59:00,1.2354,1.23555,1.2354,1.2354,194400000.0
2009-09-07 13:00:00,1.2354,1.2354,1.2354,1.2354,11400000.0
2009-09-07 13:01:00,1.2354,1.2354,1.2354,1.2354,8000000.0
2009-09-07 13:02:00,1.23545,1.2356,1.23535,1.2354,19200000.0
2009-09-07 13:03:00,1.23555,1.23565,1.23545,1.2355,22700000.0
2009-09-07 13:04:00,1.23565,1.23565,1.23555,1.2356,3000000.0
2009-09-07 13:05:00,1.23545,1.23545,1.2354,1.2354,14000000.0
2009-09-07 13:06:00,1.2354,1.2354,1.23475,1.2349,53000000.0
2009-09-07 13:07:00,1.2349,1.23505,1.23485,1.23485,48600000.0
2009-09-07 13:08:00,1.23485,1.23525,1.23485,1.2352,225900000.0
2009-09-07 13:09:00,1.23525,1.2354,1.23515,1.23515,59700000.0
2009-09-07 13:10:00,1.23515,1.23585,1.23515,1.2358,174100000.0
2009-09-07 13:11:00,1.23585,1.236,1.23535,1.23565,83500000.0
2009-09-07 13:12:00,1.23555,1.23565,1.23545,1.2356,13000000.0
2009-09-07 13:13:00,1.2355,1.2356,1.2354,1.23545,18000000.0
2009-09-07 13:14:00,1.23545,1.23545,1.2354,1.2354,27000000.0
2009-09-07 13:15:00,1.2354,1.2354,1.2354,1.2354,10000000.0
2009-09-07 13:16:00,1.2354,1.23555,1.2351,1.23535,16000000.0
2009-09-07 13:17:00,1.23464,1.23468,1.2345,1.2345,35800000.0
2009-09-07 13:18:00,1.2354,1.2354,1.2354,1.2354,35800000.0
2009-09-07 13:19:00,1.2354,1.2354,1.2354,1.2354,9700000.0
2009-09-07 13:20:00,1.2355,1.23555,1.2354,1.2355,90200000.0
2009-09-07 13:21:00,1.23555,1.2357,1.23535,1.23555,186200000.0
2009-09-07 13:22:00,1.2356,1.23565,1.2355,1.23565,121600000.0
2009-09-07 13:23:00,1.23565,1.23605,1.23523,1.23595,136100000.0
2009-09-07 13:24:00,1.23595,1.2361,1.23543,1.236,150000000.0
2009-09-07 13:25:00,1.23572,1.2361,1.23543,1.23582,68000000.0
2009-09-07 13:26:00,1.23585,1.2362,1.23563,1.23605,12000000.0
2009-09-07 13:27:00,1.2361,1.2361,1.23555,1.23563,11000000.0
2009-09-07 13:28:00,1.2362,1.2363,1.2357,1.23588,30800000.0
2009-09-07 13:29:00,1.2363,1.2363,1.2358,1.23605,55300000.0
2009-09-07 13:30:00,1.2361,1.2364,1.23592,1.2361,85600000.0
2009-09-07 13:31:00,1.23605,1.2364,1.23598,1.2364,33300000.0
2009-09-07 13:32:00,1.2365,1.2365,1.23608,1.2364,56100000.0
2009-09-07 13:33:00,1.23635,1.23635,1.23615,1.23615,48100000.0
2009-09-07 13:34:00,1.23625,1.23635,1.23615,1.2363,92800000.0
2009-09-07 13:35:00,1.23625,1.23635,1.2362,1.23635,60000000.0
2009-09-07 13:36:00,1.23635,1.23645,1.2363,1.23645,88000000.0
2009-09-07 13:37:00,1.2364,1.23645,1.2361,1.23645,210400000.0
2009-09-07 13:38:00,1.23645,1.23645,1.2362,1.2362,128000000.0
2009-09-07 13:39:00,1.23625,1.23625,1.2361,1.2361,64000000.0
2009-09-07 13:40:00,1.2361,1.2365,1.2361,1.2364,121100000.0
2009-09-07 13:41:00,1.23635,1.23655,1.23625,1.2365,76100000.0
2009-09-07 13:42:00,1.23645,1.2366,1.23635,1.2366,147200000.0
2009-09-07 13:43:00,1.23625,1.23675,1.23625,1.23665,146000000.0
2009-09-07 13:44:00,1.23665,1.2367,1.2364,1.23645,288800000.0
2009-09-07 13:45:00,1.23645,1.23645,1.2364,1.2364,95300000.0
2009-09-07 13:46:00,1.2364,1.2364,1.2364,1.2364,32000000.0
2009-09-07 13:47:00,1.2364,1.23655,1.23635,1.2364,111100000.0
2009-09-07 13:48:00,1.2364,1.2365,1.2364,1.2364,71200000.0
2009-09-07 13:49:00,1.2364,1.2364,1.2364,1.2364,13000000.0
2009-09-07 13:50:00,1.2364,1.2364,1.2364,1.2364,5000000.0
2009-09-07 13:51:00,1.2364,1.2364,1.2364,1.2364,21000000.0
2009-09-07 13:52:00,1.2364,1.2364,1.2364,1.2364,16000000.0
2009-09-07 13:53:00,1.2364,1.2364,1.2364,1.2364,17000000.0
2009-09-07 13:54:00,1.2364,1.2364,1.2364,1.2364,15000000.0
2009-09-07 13:55:00,1.2364,1.2364,1.2364,1.2364,7000000.0
2009-09-07 13:56:00,1.2364,1.2364,1.2364,1.2364,18000000.0
2009-09-07 13:57:00,1.2364,1.2364,1.2364,1.2364,20000000.0
2009-09-07 13:58:00,1.2364,1.2364,1.23595,1.23595,7000000.0
2009-09-07 13:59:00,1.2364,1.2364,1.23593,1.2364,10000000.0
2009-09-07 14:00:00,1.2364,1.2364,1.2364,1.2364,20000000.0
2009-09-07 14:01:00,1.23608,1.2364,1.23575,1.2359,28800000.0
2009-09-07 14:02:00,1.2359,1.2359,1.2359,1.2359,14000000.0
2009-09-07 14:03:00,1.2359,1.2359,1.23525,1.2354,49200000.0
2009-09-07 14:04:00,1.2354,1.2354,1.2354,1.2354,39000000.0
2009-09-07 14:05:00,1.2354,1.2354,1.2354,1.2354,21000000.0
2009-09-07 14:06:00,1.2354,1.2354,1.2354,1.2354,15000000.0
2009-09-07 14:07:00,1.2354,1.2354,1.2354,1.2354,39000000.0
2009-09-07 14:08:00,1.2354,1.2354,1.2354,1.2354,24000000.0
2009-09-07 14:09:00,1.2354,1.2354,1.2354,1.2354,15000000.0
2009-09-07 14:10:00,1.2354,1.2354,1.2354,1.2354,6000000.0
2009-09-07 14:11:00,1.2354,1.2354,1.2354,1.2354,6000000.0
2009-09-07 14:12:00,1.2354,1.2354,1.2354,1.2354,3000000.0
2009-09-07 14:13:00,1.2354,1.23545,1.2354,1.2354,6000000.0
2009-09-07 14:14:00,1.2354,1.23545,1.2354,1.2354,4000000.0
2009-09-07 14:15:00,1.2354,1.2355,1.2354,1.2355,6000000.0
2009-09-07 14:16:00,1.2354,1.2355,1.2354,1.2355,2000000.0
2009-09-07 14:17:00,1.2354,1.2355,1.2354,1.2354,3000000.0
2009-09-07 14:18:00,1.2354,1.2356,1.2354,1.2354,5000000.0
2009-09-07 14:19:00,1.23535,1.23555,1.23535,1.23555,14000000.0
2009-09-07 14:20:00,1.23555,1.2357,1.23555,1.2357,11000000.0
2009-09-07 14:21:00,1.2356,1.2356,1.2354,1.23545,25000000.0
2009-09-07 14:22:00,1.2355,1.2355,1.2354,1.2355,11100000.0
2009-09-07 14:23:00,1.2354,1.23545,1.2354,1.23545,3800000.0
2009-09-07 14:24:00,1.23555,1.23575,1.2354,1.23575,31500000.0
2009-09-07 14:25:00,1.23575,1.23575,1.2352,1.23545,36800000.0
2009-09-07 14:26:00,1.23545,1.2357,1.23535,1.23555,30100000.0
2009-09-07 14:27:00,1.23545,1.2356,1.2354,1.2354,10000000.0
2009-09-07 14:28:00,1.2354,1.2354,1.2354,1.2354,3000000.0
2009-09-07 14:29:00,1.23453,1.23453,1.23444,1.23444,23600000.0
2009-09-07 14:30:00,1.2354,1.2358,1.2354,1.2357,23600000.0
2009-09-07 14:31:00,1.2356,1.2356,1.2355,1.2355,2000000.0
2009-09-07 14:32:00,1.2354,1.2354,1.2354,1.2354,1000000.0
2009-09-07 14:33:00,1.23464,1.23468,1.23464,1.23468,15000000.0
2009-09-07 14:34:00,1.2354,1.2354,1.2354,1.2354,15000000.0
2009-09-07 14:35:00,1.2354,1.23545,1.2354,1.2354,17000000.0
2009-09-07 14:36:00,1.23545,1.2356,1.2354,1.2356,6900000.0
2009-09-07 14:37:00,1.23555,1.23555,1.23545,1.2355,4000000.0
2009-09-07 14:38:00,1.2354,1.2354,1.2354,1.2354,11000000.0
2009-09-07 14:39:00,1.2354,1.2354,1.2354,1.2354,1000000.0
2009-09-07 14:40:00,1.2354,1.2354,1.2354,1.2354,4000000.0
2009-09-07 14:41:00,1.2354,1.23555,1.2354,1.2354,23000000.0
2009-09-07 14:42:00,1.2354,1.2354,1.2354,1.2354,9000000.0
2009-09-07 14:43:00,1.2354,1.23545,1.2354,1.2354,6000000.0
2009-09-07 14:44:00,1.2354,1.2354,1.2354,1.2354,3000000.0
2009-09-07 14:45:00,1.2354,1.2354,1.2354,1.2354,15000000.0
2009-09-07 14:46:00,1.2354,1.2354,1.23475,1.235,23000000.0
2009-09-07 14:47:00,1.23495,1.2355,1.2349,1.2354,73000000.0
2009-09-07 14:48:00,1.23535,1.2356,1.23535,1.23545,39900000.0
2009-09-07 14:49:00,1.23535,1.23535,1.235,1.2353,69200000.0
2009-09-07 14:50:00,1.2353,1.23535,1.235,1.23535,36100000.0
2009-09-07 14:51:00,1.2354,1.2354,1.2354,1.2354,1000000.0
2009-09-07 14:52:00,1.23505,1.2351,1.2349,1.2349,21000000.0
2009-09-07 14:53:00,1.2349,1.23515,1.2348,1.2348,7000000.0
2009-09-07 14:54:00,1.2349,1.235,1.2349,1.2349,15000000.0
2009-09-07 14:55:00,1.2349,1.23515,1.2348,1.2349,119500000.0
2009-09-07 14:56:00,1.23495,1.23515,1.23485,1.23495,39000000.0
2009-09-07 14:57:00,1.235,1.235,1.2349,1.2349,8000000.0
2009-09-07 14:58:00,1.2349,1.23525,1.2349,1.235,33100000.0
2009-09-07 14:59:00,1.235,1.235,1.2349,1.2349,4000000.0
2009-09-07 15:00:00,1.23495,1.23525,1.23485,1.2349,18000000.0
2009-09-07 15:01:00,1.23495,1.235,1.2349,1.2349,16800000.0
2009-09-07 15:02:00,1.2349,1.235,1.2349,1.235,8000000.0
2009-09-07 15:03:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 15:04:00,1.2349,1.2349,1.2349,1.2349,9000000.0
2009-09-07 15:05:00,1.23495,1.23505,1.2349,1.2349,12000000.0
2009-09-07 15:06:00,1.2349,1.2349,1.2349,1.2349,7000000.0
2009-09-07 15:07:00,1.235,1.235,1.2349,1.2349,15400000.0
2009-09-07 15:08:00,1.2349,1.23495,1.2349,1.2349,14400000.0
2009-09-07 15:09:00,1.2349,1.235,1.2349,1.2349,18500000.0
2009-09-07 15:10:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-09-07 15:11:00,1.2349,1.23505,1.2349,1.23505,8000000.0
2009-09-07 15:12:00,1.23485,1.23495,1.23485,1.23495,4700000.0
2009-09-07 15:13:00,1.2349,1.23505,1.2349,1.2349,24000000.0
2009-09-07 15:14:00,1.2349,1.2349,1.2349,1.2349,18000000.0
2009-09-07 15:15:00,1.2349,1.2349,1.2349,1.2349,12000000.0
2009-09-07 15:16:00,1.2349,1.2351,1.2349,1.235,19000000.0
2009-09-07 15:17:00,1.2349,1.2351,1.2349,1.2351,20000000.0
2009-09-07 15:18:00,1.235,1.23535,1.23495,1.2353,48000000.0
2009-09-07 15:19:00,1.23535,1.23575,1.23535,1.23545,17000000.0
2009-09-07 15:20:00,1.2354,1.2358,1.2354,1.2358,34300000.0
2009-09-07 15:21:00,1.23555,1.2358,1.23515,1.23575,10800000.0
2009-09-07 15:22:00,1.2358,1.23605,1.23535,1.236,16000000.0
2009-09-07 15:23:00,1.2361,1.2361,1.23545,1.23555,45200000.0
2009-09-07 15:24:00,1.23545,1.23615,1.23545,1.236,41700000.0
2009-09-07 15:25:00,1.23595,1.23595,1.23535,1.23555,76800000.0
2009-09-07 15:26:00,1.23555,1.2359,1.2354,1.23575,79100000.0
2009-09-07 15:27:00,1.2357,1.23575,1.23545,1.23575,39000000.0
2009-09-07 15:28:00,1.23585,1.236,1.23585,1.23595,4900000.0
2009-09-07 15:29:00,1.23585,1.23595,1.2358,1.2358,4000000.0
2009-09-07 15:30:00,1.23585,1.23625,1.2356,1.23565,36100000.0
2009-09-07 15:31:00,1.23565,1.23585,1.2355,1.23575,37800000.0
2009-09-07 15:32:00,1.23575,1.23615,1.2355,1.23575,181200000.0
2009-09-07 15:33:00,1.23565,1.23595,1.2356,1.2356,95500000.0
2009-09-07 15:34:00,1.23565,1.2358,1.2354,1.23555,92000000.0
2009-09-07 15:35:00,1.2356,1.23565,1.23535,1.23545,19000000.0
2009-09-07 15:36:00,1.2355,1.2355,1.2354,1.2354,5000000.0
2009-09-07 15:37:00,1.2354,1.2354,1.2354,1.2354,18000000.0
2009-09-07 15:38:00,1.2354,1.2356,1.2354,1.23545,19800000.0
2009-09-07 15:39:00,1.2355,1.2356,1.23545,1.23545,23000000.0
2009-09-07 15:40:00,1.2354,1.2356,1.2354,1.2356,58900000.0
2009-09-07 15:41:00,1.2356,1.2364,1.23545,1.2362,96300000.0
2009-09-07 15:42:00,1.23625,1.23655,1.2359,1.2365,163300000.0
2009-09-07 15:43:00,1.23645,1.2367,1.23608,1.2367,139000000.0
2009-09-07 15:44:00,1.2367,1.2368,1.23612,1.23645,164200000.0
2009-09-07 15:45:00,1.2363,1.23645,1.23615,1.23615,21200000.0
2009-09-07 15:46:00,1.2362,1.23625,1.2359,1.2362,129600000.0
2009-09-07 15:47:00,1.23625,1.23625,1.236,1.23615,55700000.0
2009-09-07 15:48:00,1.23625,1.23675,1.2359,1.2365,143900000.0
2009-09-07 15:49:00,1.23655,1.2367,1.2361,1.2361,46900000.0
2009-09-07 15:50:00,1.23605,1.2361,1.2359,1.2359,190200000.0
2009-09-07 15:51:00,1.2359,1.2359,1.2359,1.2359,13000000.0
2009-09-07 15:52:00,1.2359,1.236,1.2359,1.2359,35800000.0
2009-09-07 15:53:00,1.2359,1.2359,1.2359,1.2359,38400000.0
2009-09-07 15:54:00,1.2359,1.236,1.2359,1.2359,58500000.0
2009-09-07 15:55:00,1.2359,1.2359,1.2359,1.2359,7000000.0
2009-09-07 15:56:00,1.2359,1.23595,1.2359,1.2359,40900000.0
2009-09-07 15:57:00,1.2359,1.2359,1.2359,1.2359,16700000.0
2009-09-07 15:58:00,1.2359,1.2359,1.2359,1.2359,9000000.0
2009-09-07 15:59:00,1.2359,1.2359,1.23547,1.2358,14000000.0
2009-09-07 16:00:00,1.2359,1.2359,1.2359,1.2359,22000000.0
2009-09-07 16:01:00,1.2359,1.2359,1.2359,1.2359,11000000.0
2009-09-07 16:02:00,1.2359,1.2359,1.2359,1.2359,6000000.0
2009-09-07 16:03:00,1.2359,1.2359,1.2359,1.2359,12000000.0
2009-09-07 16:04:00,1.2359,1.236,1.23585,1.2359,24000000.0
2009-09-07 16:05:00,1.2359,1.2359,1.2353,1.2354,44700000.0
2009-09-07 16:06:00,1.2354,1.2354,1.2354,1.2354,25800000.0
2009-09-07 16:07:00,1.2354,1.2354,1.2354,1.2354,2000000.0
2009-09-07 16:08:00,1.2354,1.2354,1.2354,1.2354,5000000.0
2009-09-07 16:09:00,1.2354,1.2354,1.2351,1.2351,12000000.0
2009-09-07 16:10:00,1.2351,1.2351,1.235,1.235,17000000.0
2009-09-07 16:11:00,1.235,1.235,1.2349,1.2349,3200000.0
2009-09-07 16:12:00,1.2349,1.23525,1.2349,1.23525,42700000.0
2009-09-07 16:13:00,1.23525,1.23525,1.23525,1.23525,5000000.0
2009-09-07 16:14:00,1.23525,1.2353,1.2352,1.23525,6000000.0
2009-09-07 16:15:00,1.23525,1.23535,1.23525,1.2353,5000000.0
2009-09-07 16:16:00,1.2351,1.2351,1.23505,1.23505,25500000.0
2009-09-07 16:17:00,1.23505,1.2351,1.23485,1.23495,126000000.0
2009-09-07 16:18:00,1.2349,1.23495,1.2349,1.23495,82300000.0
2009-09-07 16:19:00,1.23495,1.23495,1.2349,1.2349,42600000.0
2009-09-07 16:20:00,1.2349,1.2349,1.2349,1.2349,20000000.0
2009-09-07 16:21:00,1.2349,1.2351,1.23485,1.2351,30900000.0
2009-09-07 16:22:00,1.2351,1.2352,1.235,1.2351,13700000.0
2009-09-07 16:23:00,1.2351,1.2352,1.235,1.23505,22100000.0
2009-09-07 16:24:00,1.23495,1.23505,1.23495,1.235,13400000.0
2009-09-07 16:25:00,1.235,1.23505,1.2349,1.235,22800000.0
2009-09-07 16:26:00,1.235,1.235,1.2349,1.2349,19800000.0
2009-09-07 16:27:00,1.2349,1.2349,1.2349,1.2349,8000000.0
2009-09-07 16:28:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-09-07 16:29:00,1.2349,1.2349,1.2349,1.2349,8000000.0
2009-09-07 16:30:00,1.2349,1.2352,1.2349,1.2349,36200000.0
2009-09-07 16:31:00,1.23495,1.23495,1.2349,1.23495,11000000.0
2009-09-07 16:32:00,1.2349,1.2351,1.2349,1.235,13000000.0
2009-09-07 16:33:00,1.235,1.23545,1.235,1.23545,18500000.0
2009-09-07 16:34:00,1.2355,1.2355,1.23545,1.2355,9700000.0
2009-09-07 16:35:00,1.23555,1.2357,1.23515,1.23515,73100000.0
2009-09-07 16:36:00,1.2352,1.2353,1.2352,1.23525,6000000.0
2009-09-07 16:37:00,1.23515,1.2354,1.23515,1.2354,7900000.0
2009-09-07 16:38:00,1.23545,1.23575,1.23545,1.23548,21900000.0
2009-09-07 16:39:00,1.23575,1.2358,1.2355,1.23575,45900000.0
2009-09-07 16:40:00,1.2357,1.2358,1.23535,1.23575,42600000.0
2009-09-07 16:41:00,1.2357,1.2358,1.23565,1.2357,28000000.0
2009-09-07 16:42:00,1.2357,1.2358,1.23545,1.2358,102500000.0
2009-09-07 16:43:00,1.2357,1.2358,1.2357,1.2358,12100000.0
2009-09-07 16:44:00,1.2358,1.2358,1.2358,1.2358,1000000.0
2009-09-07 16:45:00,1.2357,1.23605,1.2357,1.23605,25600000.0
2009-09-07 16:46:00,1.23595,1.23595,1.2359,1.2359,11000000.0
2009-09-07 16:47:00,1.23595,1.23595,1.23555,1.2357,25100000.0
2009-09-07 16:48:00,1.2357,1.2358,1.23565,1.2357,8000000.0
2009-09-07 16:49:00,1.23585,1.23585,1.2357,1.23575,29100000.0
2009-09-07 16:50:00,1.23565,1.2358,1.23565,1.23575,30100000.0
2009-09-07 16:51:00,1.23575,1.236,1.23555,1.23565,34100000.0
2009-09-07 16:52:00,1.2357,1.23585,1.23545,1.23545,60200000.0
2009-09-07 16:53:00,1.2355,1.23555,1.2354,1.2354,12600000.0
2009-09-07 16:54:00,1.2354,1.23575,1.2354,1.23555,62900000.0
2009-09-07 16:55:00,1.23555,1.23565,1.23545,1.23565,60000000.0
2009-09-07 16:56:00,1.23555,1.2357,1.2355,1.23555,35800000.0
2009-09-07 16:57:00,1.23555,1.2356,1.2354,1.2354,37100000.0
2009-09-07 16:58:00,1.2354,1.2354,1.2354,1.2354,2000000.0
2009-09-07 16:59:00,1.2354,1.2354,1.23473,1.23485,49000000.0
2009-09-07 17:00:00,1.2349,1.23525,1.2349,1.235,55100000.0
2009-09-07 17:01:00,1.235,1.2354,1.235,1.2353,63400000.0
2009-09-07 17:02:00,1.2352,1.23535,1.2352,1.23535,14000000.0
2009-09-07 17:03:00,1.23535,1.2354,1.23515,1.2354,12800000.0
2009-09-07 17:04:00,1.23535,1.2354,1.23505,1.2351,14300000.0
2009-09-07 17:05:00,1.235,1.2353,1.235,1.235,24900000.0
2009-09-07 17:06:00,1.235,1.23535,1.23495,1.2352,39000000.0
2009-09-07 17:07:00,1.2352,1.2352,1.23505,1.2352,14300000.0
2009-09-07 17:08:00,1.2351,1.2351,1.2351,1.2351,1600000.0
2009-09-07 17:09:00,1.2351,1.2351,1.2351,1.2351,7400000.0
2009-09-07 17:10:00,1.2351,1.23545,1.2351,1.23535,12400000.0
2009-09-07 17:11:00,1.23545,1.2356,1.2353,1.23545,29400000.0
2009-09-07 17:12:00,1.23469,1.23477,1.23458,1.23473,1600000.0
2009-09-07 17:13:00,1.23525,1.23525,1.23525,1.23525,1600000.0
2009-09-07 17:14:00,1.2354,1.23555,1.2353,1.23555,34800000.0
2009-09-07 17:15:00,1.2356,1.2356,1.2352,1.2354,18000000.0
2009-09-07 17:16:00,1.2353,1.2355,1.2353,1.2353,6000000.0
2009-09-07 17:17:00,1.23525,1.23525,1.23515,1.23525,15000000.0
2009-09-07 17:18:00,1.23525,1.23525,1.23515,1.2352,8000000.0
2009-09-07 17:19:00,1.23525,1.23525,1.2352,1.2352,2000000.0
2009-09-07 17:20:00,1.2351,1.2354,1.2351,1.2353,10000000.0
2009-09-07 17:21:00,1.2353,1.23535,1.23505,1.23515,23000000.0
2009-09-07 17:22:00,1.2351,1.2353,1.2351,1.23515,17000000.0
2009-09-07 17:23:00,1.2351,1.23515,1.2351,1.23515,2000000.0
2009-09-07 17:24:00,1.23515,1.23555,1.23515,1.23555,5700000.0
2009-09-07 17:25:00,1.2355,1.2355,1.2355,1.2355,1000000.0
2009-09-07 17:26:00,1.23565,1.23565,1.2356,1.2356,6000000.0
2009-09-07 17:27:00,1.2354,1.2358,1.2354,1.2358,4900000.0
2009-09-07 17:28:00,1.23575,1.23575,1.235,1.23525,26500000.0
2009-09-07 17:29:00,1.23515,1.23535,1.23505,1.2351,106200000.0
2009-09-07 17:30:00,1.235,1.2351,1.235,1.235,31300000.0
2009-09-07 17:31:00,1.23505,1.23525,1.23495,1.235,87800000.0
2009-09-07 17:32:00,1.2351,1.23515,1.23505,1.23515,43200000.0
2009-09-07 17:33:00,1.23515,1.23515,1.2349,1.23505,101500000.0
2009-09-07 17:34:00,1.2351,1.2353,1.23485,1.23515,127100000.0
2009-09-07 17:35:00,1.2352,1.2352,1.23485,1.235,117000000.0
2009-09-07 17:36:00,1.2349,1.23505,1.2349,1.23505,12400000.0
2009-09-07 17:37:00,1.23505,1.23505,1.23505,1.23505,18100000.0
2009-09-07 17:38:00,1.23505,1.23505,1.235,1.23505,8600000.0
2009-09-07 17:39:00,1.235,1.235,1.235,1.235,3000000.0
2009-09-07 17:40:00,1.23505,1.23555,1.23505,1.23555,61700000.0
2009-09-07 17:41:00,1.2355,1.23555,1.23545,1.2355,7100000.0
2009-09-07 17:42:00,1.2354,1.2354,1.23515,1.2353,63400000.0
2009-09-07 17:43:00,1.2353,1.23535,1.23525,1.23525,13000000.0
2009-09-07 17:44:00,1.23535,1.23565,1.2352,1.2353,45900000.0
2009-09-07 17:45:00,1.23535,1.23575,1.23505,1.2356,177900000.0
2009-09-07 17:46:00,1.2355,1.23585,1.23485,1.2358,185900000.0
2009-09-07 17:47:00,1.2358,1.2359,1.2356,1.23575,63300000.0
2009-09-07 17:48:00,1.23585,1.236,1.2356,1.23575,58300000.0
2009-09-07 17:49:00,1.23575,1.23575,1.2353,1.2356,57400000.0
2009-09-07 17:50:00,1.23535,1.2354,1.23535,1.2354,27800000.0
2009-09-07 17:51:00,1.23545,1.2355,1.2354,1.2354,45500000.0
2009-09-07 17:52:00,1.2354,1.2355,1.2354,1.2355,44800000.0
2009-09-07 17:53:00,1.2355,1.2355,1.2354,1.2354,45000000.0
2009-09-07 17:54:00,1.2355,1.23595,1.2355,1.23595,62300000.0
2009-09-07 17:55:00,1.23575,1.23595,1.23575,1.23595,11100000.0
2009-09-07 17:56:00,1.23585,1.23585,1.23535,1.2355,75600000.0
2009-09-07 17:57:00,1.2357,1.2357,1.23555,1.23555,24000000.0
2009-09-07 17:58:00,1.2357,1.23585,1.2356,1.23585,32100000.0
2009-09-07 17:59:00,1.2358,1.23615,1.23535,1.2355,97500000.0
2009-09-07 18:00:00,1.2356,1.2356,1.23535,1.2354,102500000.0
2009-09-07 18:01:00,1.2354,1.2354,1.2354,1.2354,3000000.0
2009-09-07 18:02:00,1.2354,1.23555,1.2354,1.23555,44800000.0
2009-09-07 18:03:00,1.2357,1.23615,1.2354,1.2354,158900000.0
2009-09-07 18:04:00,1.2354,1.2357,1.23535,1.2355,115600000.0
2009-09-07 18:05:00,1.2354,1.2354,1.2354,1.2354,1000000.0
2009-09-07 18:06:00,1.2354,1.23545,1.2354,1.2354,104100000.0
2009-09-07 18:07:00,1.2354,1.2355,1.2354,1.2355,47300000.0
2009-09-07 18:08:00,1.2354,1.2355,1.2354,1.2354,55200000.0
2009-09-07 18:09:00,1.2354,1.2354,1.2354,1.2354,29000000.0
2009-09-07 18:10:00,1.2354,1.2354,1.23475,1.2354,15000000.0
2009-09-07 18:11:00,1.2355,1.2355,1.2355,1.2355,11000000.0
2009-09-07 18:12:00,1.2355,1.2355,1.2355,1.2355,2000000.0
2009-09-07 18:13:00,1.2355,1.2355,1.2349,1.2351,19000000.0
2009-09-07 18:14:00,1.2351,1.2351,1.235,1.2351,17000000.0
2009-09-07 18:15:00,1.2351,1.2351,1.2351,1.2351,9000000.0
2009-09-07 18:16:00,1.2351,1.23525,1.2351,1.2352,9000000.0
2009-09-07 18:17:00,1.2352,1.2353,1.2351,1.2351,10000000.0
2009-09-07 18:18:00,1.2351,1.2351,1.2351,1.2351,1000000.0
2009-09-07 18:19:00,1.2352,1.2352,1.2352,1.2352,7000000.0
2009-09-07 18:20:00,1.2352,1.2352,1.2352,1.2352,5000000.0
2009-09-07 18:21:00,1.2352,1.2352,1.2352,1.2352,11000000.0
2009-09-07 18:22:00,1.2352,1.2352,1.2352,1.2352,1000000.0
2009-09-07 18:23:00,1.23424,1.23429,1.23421,1.23427,3000000.0
2009-09-07 18:24:00,1.2352,1.2352,1.2352,1.2352,3000000.0
2009-09-07 18:25:00,1.2352,1.2352,1.2352,1.2352,2000000.0
2009-09-07 18:26:00,1.23434,1.23445,1.23421,1.23437,2000000.0
2009-09-07 18:27:00,1.2352,1.2352,1.2352,1.2352,2000000.0
2009-09-07 18:28:00,1.23437,1.2344,1.23417,1.2342,7000000.0
2009-09-07 18:29:00,1.2352,1.2352,1.2352,1.2352,7000000.0
2009-09-07 18:30:00,1.2352,1.2352,1.2351,1.2351,12000000.0
2009-09-07 18:31:00,1.2351,1.2351,1.2351,1.2351,14000000.0
2009-09-07 18:32:00,1.2351,1.2351,1.23485,1.23485,4000000.0
2009-09-07 18:33:00,1.2349,1.2349,1.2349,1.2349,14000000.0
2009-09-07 18:34:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 18:35:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-09-07 18:36:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 18:37:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-09-07 18:38:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-09-07 18:39:00,1.2346,1.23468,1.23445,1.23455,49600000.0
2009-09-07 18:40:00,1.23431,1.23447,1.23431,1.23446,26100000.0
2009-09-07 18:41:00,1.23495,1.2357,1.2349,1.2355,26100000.0
2009-09-07 18:42:00,1.2354,1.2354,1.2353,1.23535,7300000.0
2009-09-07 18:43:00,1.23535,1.23535,1.2351,1.2351,4500000.0
2009-09-07 18:44:00,1.23515,1.23515,1.2349,1.23495,20100000.0
2009-09-07 18:45:00,1.2349,1.2349,1.2349,1.2349,2400000.0
2009-09-07 18:46:00,1.2349,1.2349,1.2349,1.2349,2400000.0
2009-09-07 18:47:00,1.2349,1.2349,1.2349,1.2349,11000000.0
2009-09-07 18:48:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-09-07 18:49:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-09-07 18:50:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-09-07 18:51:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 18:52:00,1.2349,1.2349,1.2349,1.2349,2000000.0
2009-09-07 18:53:00,1.2349,1.2349,1.23425,1.2349,18600000.0
2009-09-07 18:54:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 18:55:00,1.2349,1.2349,1.2349,1.2349,6000000.0
2009-09-07 18:56:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-09-07 18:57:00,1.23457,1.2346,1.23435,1.23448,131200000.0
2009-09-07 18:58:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2009-09-07 18:59:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-09-07 19:00:00,1.2349,1.2349,1.234,1.234,5000000.0
2009-09-07 19:01:00,1.2341,1.23425,1.2341,1.23425,8200000.0
2009-09-07 19:02:00,1.23405,1.23405,1.23405,1.23405,1900000.0
2009-09-07 19:03:00,1.2341,1.2341,1.2341,1.2341,1900000.0
2009-09-07 19:04:00,1.23377,1.23388,1.23377,1.23387,9800000.0
2009-09-07 19:05:00,1.23425,1.2344,1.23425,1.2344,9800000.0
2009-09-07 19:06:00,1.2342,1.23455,1.23415,1.2343,8900000.0
2009-09-07 19:07:00,1.23405,1.23405,1.23405,1.23405,4300000.0
2009-09-07 19:09:00,1.23391,1.23405,1.23388,1.23405,1000000.0
2009-09-07 19:10:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-09-07 19:11:00,1.23405,1.23415,1.23335,1.23415,23000000.0
2009-09-07 19:12:00,1.23395,1.23395,1.2339,1.23395,66900000.0
2009-09-07 19:13:00,1.23395,1.23395,1.23395,1.23395,418000000.0
2009-09-07 19:14:00,1.23395,1.23395,1.23395,1.23395,442700000.0
2009-09-07 19:15:00,1.23395,1.2346,1.23395,1.2346,317900000.0
2009-09-07 19:16:00,1.2346,1.2346,1.234,1.23415,204000000.0
2009-09-07 19:17:00,1.23415,1.23415,1.2339,1.23395,721500000.0
2009-09-07 19:18:00,1.23395,1.23445,1.23395,1.23445,1105500000.0
2009-09-07 19:19:00,1.23445,1.23445,1.23425,1.23425,17000000.0
2009-09-07 19:20:00,1.23414,1.23465,1.23407,1.23465,8000000.0
2009-09-07 19:21:00,1.23444,1.23447,1.23422,1.23447,8000000.0
2009-09-07 19:22:00,1.23425,1.23425,1.23425,1.23425,8000000.0
2009-09-07 19:23:00,1.23425,1.23425,1.2342,1.2342,5000000.0
2009-09-07 19:24:00,1.2343,1.23435,1.23425,1.23425,10000000.0
2009-09-07 19:25:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-09-07 19:26:00,1.23422,1.23427,1.23418,1.23418,1600000.0
2009-09-07 19:27:00,1.2341,1.2341,1.2341,1.2341,1600000.0
2009-09-07 19:28:00,1.234,1.234,1.23394,1.23396,6400000.0
2009-09-07 19:29:00,1.23385,1.23385,1.23385,1.23385,6400000.0
2009-09-07 19:30:00,1.23399,1.23401,1.23389,1.23389,1900000.0
2009-09-07 19:31:00,1.23394,1.23395,1.23389,1.23391,1900000.0
2009-09-07 19:32:00,1.23394,1.23394,1.23389,1.23394,1900000.0
2009-09-07 19:33:00,1.23389,1.23394,1.23387,1.23394,1900000.0
2009-09-07 19:34:00,1.23389,1.23403,1.23389,1.23401,1900000.0
2009-09-07 19:35:00,1.23395,1.23395,1.23395,1.23395,1900000.0
2009-09-07 19:36:00,1.23402,1.23402,1.23398,1.23399,6400000.0
2009-09-07 19:37:00,1.23397,1.23399,1.23394,1.23397,6400000.0
2009-09-07 19:38:00,1.23395,1.234,1.23391,1.23394,6400000.0
2009-09-07 19:39:00,1.23389,1.23394,1.23389,1.23394,6400000.0
2009-09-07 19:40:00,1.2339,1.2339,1.2339,1.2339,6400000.0
2009-09-07 19:41:00,1.23397,1.23412,1.23394,1.23412,51100000.0
2009-09-07 19:42:00,1.23413,1.23413,1.23398,1.23398,51100000.0
2009-09-07 19:43:00,1.23405,1.2344,1.23405,1.2344,51100000.0
2009-09-07 19:44:00,1.2344,1.2346,1.2343,1.2346,15900000.0
2009-09-07 19:45:00,1.2346,1.2346,1.23435,1.2344,592700000.0
2009-09-07 19:46:00,1.2344,1.2344,1.2343,1.2343,1451500000.0
2009-09-07 19:47:00,1.2343,1.235,1.2343,1.235,389400000.0
2009-09-07 19:48:00,1.235,1.23515,1.2344,1.23515,257700000.0
2009-09-07 19:49:00,1.23515,1.23515,1.23505,1.23505,267500000.0
2009-09-07 19:50:00,1.23505,1.23525,1.23445,1.23525,454900000.0
2009-09-07 19:51:00,1.23525,1.23525,1.2352,1.2352,220400000.0
2009-09-07 19:52:00,1.2352,1.2352,1.2352,1.2352,429400000.0
2009-09-07 19:53:00,1.2352,1.2352,1.2352,1.2352,368600000.0
2009-09-07 19:54:00,1.2352,1.2352,1.2352,1.2352,442700000.0
2009-09-07 19:55:00,1.2352,1.2352,1.2344,1.23455,216900000.0
2009-09-07 19:56:00,1.23455,1.23455,1.23455,1.23455,233000000.0
2009-09-07 19:57:00,1.23455,1.23455,1.23455,1.23455,225000000.0
2009-09-07 19:58:00,1.23455,1.23455,1.23455,1.23455,232000000.0
2009-09-07 19:59:00,1.23455,1.23455,1.23455,1.23455,239000000.0
2009-09-07 20:00:00,1.23455,1.23455,1.23455,1.23455,250000000.0
2009-09-07 20:01:00,1.23455,1.23455,1.23455,1.23455,195000000.0
2009-09-07 20:02:00,1.23455,1.23455,1.23455,1.23455,222000000.0
2009-09-07 20:03:00,1.23455,1.23455,1.23455,1.23455,258000000.0
2009-09-07 20:04:00,1.23455,1.23455,1.23455,1.23455,215000000.0
2009-09-07 20:05:00,1.23455,1.23455,1.23435,1.2344,255400000.0
2009-09-07 20:06:00,1.2344,1.2344,1.2344,1.2344,584700000.0
2009-09-07 20:07:00,1.2344,1.2344,1.2344,1.2344,516000000.0
2009-09-07 20:08:00,1.2344,1.2347,1.23415,1.23425,267600000.0
2009-09-07 20:09:00,1.23425,1.2345,1.2342,1.2345,267300000.0
2009-09-07 20:10:00,1.2345,1.2345,1.2344,1.2344,236200000.0
2009-09-07 20:11:00,1.2344,1.2344,1.2344,1.2344,316800000.0
2009-09-07 20:12:00,1.2344,1.2344,1.2344,1.2344,376000000.0
2009-09-07 20:13:00,1.2344,1.2344,1.2344,1.2344,368000000.0
2009-09-07 20:14:00,1.2344,1.23465,1.2344,1.23465,333800000.0
2009-09-07 20:15:00,1.23465,1.23465,1.23455,1.23455,298400000.0
2009-09-07 20:16:00,1.23455,1.23455,1.23455,1.23455,364800000.0
2009-09-07 20:17:00,1.23455,1.23455,1.23455,1.23455,409600000.0
2009-09-07 20:18:00,1.23455,1.23485,1.23455,1.23485,344100000.0
2009-09-07 20:19:00,1.23485,1.2349,1.23475,1.2348,349300000.0
2009-09-07 20:20:00,1.2348,1.2348,1.2347,1.2347,287200000.0
2009-09-07 20:21:00,1.2347,1.2347,1.2347,1.2347,389500000.0
2009-09-07 20:22:00,1.2347,1.23475,1.2347,1.23475,446500000.0
2009-09-07 20:23:00,1.23475,1.23475,1.23475,1.23475,438900000.0
2009-09-07 20:24:00,1.23475,1.23475,1.23475,1.23475,410400000.0
2009-09-07 20:25:00,1.23475,1.23475,1.23475,1.23475,438900000.0
2009-09-07 20:26:00,1.23475,1.2349,1.23465,1.2348,389300000.0
2009-09-07 20:27:00,1.2348,1.2348,1.23475,1.23475,299200000.0
2009-09-07 20:28:00,1.23475,1.23475,1.23475,1.23475,383800000.0
2009-09-07 20:29:00,1.23475,1.23475,1.23475,1.23475,423700000.0
2009-09-07 20:30:00,1.23475,1.23475,1.23475,1.23475,319200000.0
2009-09-07 20:31:00,1.23475,1.23495,1.23475,1.2348,200900000.0
2009-09-07 20:32:00,1.2348,1.2348,1.23475,1.23475,252000000.0
2009-09-07 20:33:00,1.23475,1.2348,1.23475,1.2348,254600000.0
2009-09-07 20:34:00,1.2348,1.235,1.23475,1.2348,112200000.0
2009-09-07 20:35:00,1.2348,1.2348,1.23475,1.23475,186600000.0
2009-09-07 20:36:00,1.23475,1.23475,1.23475,1.23475,307200000.0
2009-09-07 20:37:00,1.23475,1.23475,1.23475,1.23475,265600000.0
2009-09-07 20:38:00,1.23475,1.23475,1.23475,1.23475,244800000.0
2009-09-07 20:39:00,1.23475,1.2348,1.2347,1.2348,264400000.0
2009-09-07 20:40:00,1.2348,1.23525,1.23475,1.23505,324000000.0
2009-09-07 20:41:00,1.23505,1.23505,1.235,1.235,353800000.0
2009-09-07 20:42:00,1.235,1.235,1.235,1.235,262400000.0
2009-09-07 20:43:00,1.235,1.235,1.235,1.235,203200000.0
2009-09-07 20:44:00,1.235,1.235,1.23495,1.23495,388400000.0
2009-09-07 20:45:00,1.23495,1.23495,1.23495,1.23495,285500000.0
2009-09-07 20:46:00,1.23495,1.23495,1.23495,1.23495,355200000.0
2009-09-07 20:47:00,1.23495,1.235,1.2338,1.23445,233400000.0
2009-09-07 20:48:00,1.23445,1.23455,1.23445,1.23455,240000000.0
2009-09-07 20:49:00,1.23455,1.23455,1.23455,1.23455,1057500000.0
2009-09-07 20:50:00,1.23455,1.23455,1.23445,1.23445,870400000.0
2009-09-07 20:51:00,1.23445,1.23495,1.23445,1.23495,259100000.0
2009-09-07 20:52:00,1.23495,1.23495,1.23455,1.23455,918100000.0
2009-09-07 20:53:00,1.23455,1.23455,1.2345,1.2345,150600000.0
2009-09-07 20:54:00,1.2345,1.2345,1.2345,1.2345,516000000.0
2009-09-07 20:55:00,1.2345,1.2345,1.2345,1.2345,374400000.0
2009-09-07 20:56:00,1.2345,1.2345,1.2345,1.2345,561600000.0
2009-09-07 20:57:00,1.2345,1.2345,1.2345,1.2345,379200000.0
2009-09-07 20:58:00,1.2345,1.2345,1.2345,1.2345,412800000.0
2009-09-07 20:59:00,1.2345,1.2345,1.2345,1.2345,535200000.0
2009-09-07 21:00:00,1.2345,1.2345,1.23445,1.23445,343900000.0
2009-09-07 21:01:00,1.23445,1.23445,1.23445,1.23445,343900000.0
2009-09-07 21:02:00,1.23445,1.23445,1.23445,1.23445,362900000.0
2009-09-07 21:03:00,1.23445,1.23445,1.23445,1.23445,345800000.0
2009-09-07 21:04:00,1.23445,1.2345,1.2344,1.23445,404800000.0
2009-09-07 21:05:00,1.23445,1.23445,1.23445,1.23445,323000000.0
2009-09-07 21:06:00,1.23445,1.23445,1.23445,1.23445,353400000.0
2009-09-07 21:07:00,1.23445,1.23445,1.23445,1.23445,378100000.0
2009-09-07 21:08:00,1.23445,1.23445,1.23445,1.23445,353400000.0
2009-09-07 21:09:00,1.23445,1.23445,1.2344,1.23445,436000000.0
2009-09-07 21:10:00,1.23445,1.23445,1.23445,1.23445,328700000.0
2009-09-07 21:11:00,1.23445,1.23445,1.23445,1.23445,392100000.0
2009-09-07 21:12:00,1.23445,1.23445,1.23445,1.23445,364800000.0
2009-09-07 21:13:00,1.23445,1.23475,1.23445,1.23465,330500000.0
2009-09-07 21:14:00,1.23465,1.23465,1.23455,1.23455,400200000.0
2009-09-07 21:15:00,1.23455,1.23455,1.23455,1.23455,368600000.0
2009-09-07 21:16:00,1.23455,1.23455,1.23455,1.23455,345800000.0
2009-09-07 21:17:00,1.23455,1.23455,1.23455,1.23455,391400000.0
2009-09-07 21:18:00,1.23455,1.2348,1.23455,1.2348,404900000.0
2009-09-07 21:19:00,1.2348,1.2348,1.2348,1.2348,173000000.0
2009-09-07 21:20:00,1.2348,1.2348,1.2348,1.2348,190000000.0
2009-09-07 21:21:00,1.2348,1.2351,1.2347,1.23475,207000000.0
2009-09-07 21:22:00,1.2345,1.23455,1.2345,1.23455,637000000.0
2009-09-07 21:23:00,1.23455,1.23455,1.23455,1.23455,651000000.0
2009-09-07 21:24:00,1.23455,1.23455,1.23455,1.23455,728000000.0
2009-09-07 21:25:00,1.23455,1.2349,1.23455,1.2346,392700000.0
2009-09-07 21:26:00,1.2346,1.2346,1.2346,1.2346,364800000.0
2009-09-07 21:27:00,1.2346,1.2346,1.2343,1.23435,390300000.0
2009-09-07 21:28:00,1.23435,1.23435,1.23435,1.23435,305600000.0
2009-09-07 21:29:00,1.23445,1.23445,1.23445,1.23445,359100000.0
2009-09-07 21:30:00,1.23445,1.23445,1.2344,1.2344,614500000.0
2009-09-07 21:31:00,1.2344,1.2344,1.2344,1.2344,1067900000.0
2009-09-07 21:32:00,1.2344,1.23445,1.23415,1.2342,695700000.0
2009-09-07 21:33:00,1.2342,1.2342,1.2342,1.2342,376200000.0
2009-09-07 21:34:00,1.2342,1.2342,1.2342,1.2342,347700000.0
2009-09-07 21:35:00,1.2342,1.2342,1.2342,1.2342,317300000.0
2009-09-07 21:36:00,1.2342,1.2342,1.2342,1.2342,347700000.0
2009-09-07 21:37:00,1.2342,1.2342,1.2342,1.2342,361000000.0
2009-09-07 21:38:00,1.2342,1.2343,1.23415,1.2342,678900000.0
2009-09-07 21:39:00,1.2342,1.23455,1.2342,1.23445,1690300000.0
2009-09-07 21:40:00,1.23445,1.23445,1.2344,1.2344,1438200000.0
2009-09-07 21:41:00,1.2344,1.2344,1.2344,1.2344,985300000.0
2009-09-07 21:42:00,1.2344,1.2344,1.2344,1.2344,961700000.0
2009-09-07 21:43:00,1.2344,1.2344,1.2344,1.2344,967600000.0
2009-09-07 21:44:00,1.2344,1.2344,1.2344,1.2344,901900000.0
2009-09-07 21:45:00,1.2344,1.23475,1.2344,1.23475,584500000.0
2009-09-07 21:46:00,1.23475,1.23475,1.23475,1.23475,374300000.0
2009-09-07 21:47:00,1.23475,1.23495,1.2347,1.23475,348800000.0
2009-09-07 21:48:00,1.23475,1.23475,1.23475,1.23475,345800000.0
2009-09-07 21:49:00,1.23475,1.23475,1.23475,1.23475,321100000.0
2009-09-07 21:50:00,1.23475,1.23475,1.23475,1.23475,329500000.0
2009-09-07 21:51:00,1.23475,1.23475,1.23475,1.23475,378100000.0
2009-09-07 21:52:00,1.23475,1.23475,1.23475,1.23475,376200000.0
2009-09-07 21:53:00,1.23475,1.23475,1.23475,1.23475,343900000.0
2009-09-07 21:54:00,1.23475,1.23475,1.23475,1.23475,399000000.0
2009-09-07 21:55:00,1.23475,1.23475,1.23465,1.23465,337600000.0
2009-09-07 21:56:00,1.23465,1.23465,1.2343,1.2343,287100000.0
2009-09-07 21:57:00,1.2343,1.23455,1.2343,1.23455,414500000.0
2009-09-07 21:58:00,1.23455,1.23455,1.23455,1.23455,283100000.0
2009-09-07 21:59:00,1.23455,1.23455,1.23455,1.23455,305900000.0
2009-09-07 22:00:00,1.23455,1.23455,1.23455,1.23455,376200000.0
2009-09-07 22:01:00,1.23455,1.23455,1.23455,1.23455,296400000.0
2009-09-07 22:02:00,1.23455,1.23455,1.2345,1.2345,399000000.0
2009-09-07 22:03:00,1.2345,1.2345,1.2345,1.2345,326800000.0
2009-09-07 22:04:00,1.2345,1.2347,1.2345,1.2347,199900000.0
2009-09-07 22:05:00,1.2347,1.2347,1.2346,1.2346,383200000.0
2009-09-07 22:06:00,1.2346,1.2346,1.2346,1.2346,304000000.0
2009-09-07 22:07:00,1.2346,1.2346,1.2346,1.2346,283200000.0
2009-09-07 22:08:00,1.2346,1.2346,1.2346,1.2346,240000000.0
2009-09-07 22:09:00,1.2346,1.2346,1.23435,1.23435,140000000.0
2009-09-07 22:10:00,1.2344,1.2344,1.2344,1.2344,38400000.0
2009-09-07 22:11:00,1.2344,1.2344,1.2344,1.2344,374400000.0
2009-09-07 22:12:00,1.2344,1.2345,1.23365,1.2338,272300000.0
2009-09-07 22:13:00,1.2338,1.2338,1.2338,1.2338,259200000.0
2009-09-07 22:14:00,1.2338,1.23425,1.2338,1.23425,371400000.0
2009-09-07 22:15:00,1.23425,1.23425,1.23425,1.23425,311600000.0
2009-09-07 22:16:00,1.23425,1.23455,1.2339,1.23395,348500000.0
2009-09-07 22:17:00,1.23395,1.23395,1.23395,1.23395,275200000.0
2009-09-07 22:18:00,1.23395,1.23395,1.23385,1.23385,300800000.0
2009-09-07 22:19:00,1.23385,1.23415,1.23385,1.23415,257000000.0
2009-09-07 22:20:00,1.23415,1.23415,1.2339,1.234,200200000.0
2009-09-07 22:21:00,1.234,1.23415,1.2339,1.23415,9400000.0
2009-09-07 22:22:00,1.23343,1.23359,1.23342,1.23359,460000000.0
2009-09-07 22:23:00,1.23395,1.23415,1.23395,1.2341,460000000.0
2009-09-07 22:24:00,1.2341,1.23515,1.2341,1.2349,298400000.0
2009-09-07 22:25:00,1.2349,1.2349,1.2349,1.2349,392400000.0
2009-09-07 22:26:00,1.2349,1.2349,1.2349,1.2349,428100000.0
2009-09-07 22:27:00,1.2349,1.23555,1.2349,1.23525,184400000.0
2009-09-07 22:28:00,1.23495,1.23535,1.2349,1.23505,27800000.0
2009-09-07 22:29:00,1.23485,1.2349,1.23485,1.2349,8800000.0
2009-09-07 22:30:00,1.2349,1.235,1.2349,1.235,3900000.0
2009-09-07 22:31:00,1.2352,1.2352,1.235,1.235,8600000.0
2009-09-07 22:32:00,1.23495,1.23495,1.23435,1.2349,35820000.0
2009-09-07 22:33:00,1.2348,1.2349,1.2348,1.2349,15100000.0
2009-09-07 22:34:00,1.23391,1.23392,1.23387,1.23387,46900000.0
2009-09-07 22:35:00,1.2348,1.2349,1.23435,1.2349,46900000.0
2009-09-07 22:36:00,1.2349,1.23505,1.2344,1.23495,13500000.0
2009-09-07 22:37:00,1.235,1.23535,1.23455,1.23455,10600000.0
2009-09-07 22:38:00,1.23455,1.23455,1.2345,1.2345,16800000.0
2009-09-07 22:39:00,1.2346,1.2346,1.2346,1.2346,2000000.0
2009-09-07 22:40:00,1.23389,1.23389,1.23387,1.23387,11100000.0
2009-09-07 22:41:00,1.2346,1.2346,1.2346,1.2346,11100000.0
2009-09-07 22:42:00,1.2346,1.2346,1.23435,1.23435,30180000.0
2009-09-07 22:43:00,1.23435,1.23435,1.23435,1.23435,63420000.0
2009-09-07 22:44:00,1.23435,1.23435,1.23435,1.23435,74760000.0
2009-09-07 22:45:00,1.23435,1.23435,1.23435,1.23435,74340000.0
2009-09-07 22:46:00,1.23435,1.23435,1.23435,1.23435,66360000.0
2009-09-07 22:47:00,1.23435,1.23435,1.23435,1.23435,77700000.0
2009-09-07 22:48:00,1.23435,1.23435,1.23435,1.23435,76860000.0
2009-09-07 22:49:00,1.23435,1.23435,1.23435,1.23435,77700000.0
2009-09-07 22:50:00,1.23435,1.23435,1.23435,1.23435,65520000.0
2009-09-07 22:51:00,1.23435,1.23435,1.23435,1.23435,78540000.0
2009-09-07 22:52:00,1.23435,1.23435,1.23435,1.23435,71400000.0
2009-09-07 22:53:00,1.23435,1.23435,1.23435,1.23435,70140000.0
2009-09-07 22:54:00,1.23435,1.23435,1.23435,1.23435,75180000.0
2009-09-07 22:55:00,1.23435,1.23435,1.23435,1.23435,74760000.0
2009-09-07 22:56:00,1.23435,1.23435,1.23435,1.23435,72240000.0
2009-09-07 22:57:00,1.23435,1.2345,1.23435,1.2345,15720000.0
2009-09-07 22:58:00,1.23363,1.2337,1.23363,1.2337,6700000.0
2009-09-07 22:59:00,1.2346,1.23465,1.23435,1.23435,6700000.0
2009-09-07 23:00:00,1.23364,1.23365,1.23364,1.23364,3900000.0
2009-09-07 23:01:00,1.23455,1.23455,1.23455,1.23455,3900000.0
2009-09-07 23:02:00,1.23455,1.23455,1.23455,1.23455,5800000.0
2009-09-07 23:03:00,1.23435,1.23435,1.23435,1.23435,57600000.0
2009-09-07 23:04:00,1.23435,1.23435,1.23435,1.23435,82320000.0
2009-09-07 23:05:00,1.23435,1.23435,1.23435,1.23435,848100000.0
2009-09-07 23:06:00,1.23435,1.23435,1.23435,1.23435,933000000.0
2009-09-07 23:07:00,1.23435,1.23465,1.23435,1.23465,271540000.0
2009-09-07 23:08:00,1.2347,1.2347,1.23435,1.23435,35280000.0
2009-09-07 23:09:00,1.23435,1.23435,1.23435,1.23435,105240000.0
2009-09-07 23:10:00,1.23435,1.23435,1.23435,1.23435,82320000.0
2009-09-07 23:11:00,1.23435,1.23435,1.23435,1.23435,81480000.0
2009-09-07 23:12:00,1.23435,1.2344,1.23435,1.2344,9400000.0
2009-09-07 23:13:00,1.23435,1.23445,1.23435,1.2344,8680000.0
2009-09-07 23:14:00,1.23435,1.23435,1.23435,1.23435,66780000.0
2009-09-07 23:15:00,1.23435,1.23435,1.23435,1.23435,375420000.0
2009-09-07 23:16:00,1.23435,1.2344,1.23435,1.2344,384500000.0
2009-09-07 23:17:00,1.23445,1.23445,1.2344,1.2344,6700000.0
2009-09-07 23:18:00,1.23455,1.23455,1.23455,1.23455,2000000.0
2009-09-07 23:19:00,1.23435,1.2344,1.23435,1.2344,7920000.0
2009-09-07 23:20:00,1.23455,1.23465,1.23455,1.23465,3000000.0
2009-09-07 23:21:00,1.23435,1.23435,1.23435,1.23435,4420000.0
2009-09-07 23:22:00,1.2336,1.2336,1.2336,1.2336,1000000.0
2009-09-07 23:24:00,1.23455,1.23455,1.23455,1.23455,1000000.0
2009-09-07 23:25:00,1.23435,1.2344,1.23435,1.23435,20840000.0
2009-09-07 23:26:00,1.23435,1.23435,1.23435,1.23435,416240000.0
2009-09-07 23:27:00,1.23435,1.23455,1.23435,1.23455,107220000.0
2009-09-07 23:28:00,1.23435,1.23435,1.23435,1.23435,3500000.0
2009-09-07 23:29:00,1.23455,1.2347,1.23435,1.23435,43960000.0
2009-09-07 23:30:00,1.23435,1.23465,1.23435,1.2346,50980000.0
2009-09-07 23:31:00,1.2346,1.2346,1.23435,1.23435,44760000.0
2009-09-07 23:32:00,1.23435,1.23435,1.23435,1.23435,15860000.0
2009-09-07 23:33:00,1.23435,1.2345,1.23435,1.2345,25460000.0
2009-09-07 23:34:00,1.23435,1.2347,1.23435,1.23435,131440000.0
2009-09-07 23:35:00,1.23435,1.23435,1.23435,1.23435,96720000.0
2009-09-07 23:36:00,1.23435,1.2349,1.23435,1.2348,43520000.0
2009-09-07 23:37:00,1.23475,1.2349,1.23475,1.2349,12000000.0
2009-09-07 23:38:00,1.2348,1.2351,1.2348,1.23505,37300000.0
2009-09-07 23:39:00,1.2346,1.2348,1.2344,1.23475,11400000.0
2009-09-07 23:40:00,1.23475,1.2349,1.23475,1.2348,15000000.0
2009-09-07 23:41:00,1.2348,1.2348,1.23465,1.2347,20400000.0
2009-09-07 23:42:00,1.2347,1.2347,1.23455,1.23455,9300000.0
2009-09-07 23:43:00,1.23465,1.23485,1.23465,1.2348,7800000.0
2009-09-07 23:44:00,1.2347,1.2347,1.2347,1.2347,1900000.0
2009-09-07 23:45:00,1.2348,1.2348,1.2348,1.2348,1900000.0
2009-09-07 23:46:00,1.23373,1.23373,1.23373,1.23373,19900000.0
2009-09-07 23:47:00,1.23505,1.23515,1.2349,1.2351,19900000.0
2009-09-07 23:48:00,1.2351,1.2351,1.2351,1.2351,1900000.0
2009-09-07 23:49:00,1.234,1.234,1.23398,1.23398,1900000.0
2009-09-07 23:50:00,1.2351,1.2351,1.2351,1.2351,1900000.0
2009-09-07 23:51:00,1.23515,1.2352,1.23515,1.2352,2900000.0
2009-09-07 23:52:00,1.2352,1.2352,1.2351,1.2351,2900000.0
2009-09-07 23:53:00,1.23397,1.23405,1.23394,1.234,50400000.0
2009-09-07 23:54:00,1.2351,1.23535,1.23475,1.235,50400000.0
2009-09-07 23:55:00,1.235,1.23515,1.235,1.23515,14500000.0
2009-09-07 23:56:00,1.23515,1.23515,1.23435,1.2344,16600000.0
2009-09-07 23:57:00,1.2346,1.23465,1.2346,1.23465,3800000.0
2009-09-07 23:58:00,1.23485,1.23485,1.23485,1.23485,3800000.0
2009-09-07 23:59:00,1.23475,1.23475,1.23475,1.23475,1900000.0
2009-09-08 00:00:00,1.2348,1.23495,1.23475,1.2348,13300000.0
2009-09-08 00:01:00,1.2349,1.235,1.2347,1.2347,10500000.0
2009-09-08 00:02:00,1.2346,1.2346,1.23455,1.2346,7000000.0
2009-09-08 00:03:00,1.23455,1.23475,1.23455,1.23475,7800000.0
2009-09-08 00:04:00,1.23475,1.23475,1.2347,1.2347,2900000.0
2009-09-08 00:05:00,1.23365,1.23365,1.23363,1.23363,17800000.0
2009-09-08 00:06:00,1.2347,1.23505,1.23465,1.235,17800000.0
2009-09-08 00:07:00,1.235,1.235,1.23465,1.23485,13700000.0
2009-09-08 00:08:00,1.23485,1.23495,1.23485,1.23495,4900000.0
2009-09-08 00:09:00,1.2349,1.23525,1.2349,1.23525,24700000.0
2009-09-08 00:10:00,1.23515,1.23525,1.23515,1.2352,21700000.0
2009-09-08 00:11:00,1.2352,1.23525,1.2352,1.23525,8700000.0
2009-09-08 00:12:00,1.2352,1.23545,1.2352,1.23545,11700000.0
2009-09-08 00:13:00,1.23545,1.23555,1.23545,1.23555,4000000.0
2009-09-08 00:14:00,1.23535,1.2356,1.23535,1.2356,6900000.0
2009-09-08 00:15:00,1.23555,1.23555,1.23545,1.2355,6000000.0
2009-09-08 00:16:00,1.2355,1.2358,1.2354,1.23545,26600000.0
2009-09-08 00:17:00,1.23545,1.23545,1.2353,1.2353,4000000.0
2009-09-08 00:18:00,1.2353,1.2355,1.2353,1.23545,7900000.0
2009-09-08 00:19:00,1.2352,1.2356,1.2352,1.23535,7900000.0
2009-09-08 00:20:00,1.2354,1.2358,1.23535,1.2358,22000000.0
2009-09-08 00:21:00,1.2358,1.2358,1.23495,1.23495,25300000.0
2009-09-08 00:22:00,1.23515,1.23595,1.2351,1.23555,25500000.0
2009-09-08 00:23:00,1.23545,1.23545,1.23545,1.23545,1900000.0
2009-09-08 00:24:00,1.23555,1.2357,1.23555,1.2357,13000000.0
2009-09-08 00:25:00,1.2357,1.2357,1.23565,1.23565,2000000.0
2009-09-08 00:26:00,1.23555,1.23555,1.23555,1.23555,3800000.0
2009-09-08 00:27:00,1.2353,1.2353,1.2353,1.2353,2000000.0
2009-09-08 00:28:00,1.2352,1.2353,1.2351,1.2352,12700000.0
2009-09-08 00:29:00,1.23515,1.2354,1.23515,1.2354,13800000.0
2009-09-08 00:30:00,1.2354,1.23565,1.23515,1.2356,30500000.0
2009-09-08 00:31:00,1.2356,1.2356,1.2354,1.23555,19000000.0
2009-09-08 00:32:00,1.2355,1.2356,1.2355,1.2356,4000000.0
2009-09-08 00:33:00,1.23565,1.23565,1.2356,1.2356,2000000.0
2009-09-08 00:34:00,1.2354,1.2354,1.2354,1.2354,1900000.0
2009-09-08 00:35:00,1.2355,1.2356,1.2355,1.2356,8000000.0
2009-09-08 00:36:00,1.2354,1.2354,1.2354,1.2354,1900000.0
2009-09-08 00:37:00,1.2344,1.2344,1.2344,1.2344,8900000.0
2009-09-08 00:38:00,1.2356,1.2358,1.2356,1.2358,8900000.0
2009-09-08 00:39:00,1.2357,1.2357,1.2357,1.2357,4000000.0
2009-09-08 00:40:00,1.23575,1.2359,1.2357,1.2357,7900000.0
2009-09-08 00:41:00,1.2357,1.2357,1.2357,1.2357,1000000.0
2009-09-08 00:42:00,1.2356,1.2358,1.23545,1.23565,26500000.0
2009-09-08 00:43:00,1.2357,1.23595,1.23555,1.23585,30300000.0
2009-09-08 00:44:00,1.23585,1.23595,1.2355,1.2356,18700000.0
2009-09-08 00:45:00,1.2355,1.23565,1.2355,1.23565,5000000.0
2009-09-08 00:46:00,1.23575,1.2359,1.2355,1.2355,10800000.0
2009-09-08 00:47:00,1.2353,1.2353,1.2353,1.2353,1900000.0
2009-09-08 00:48:00,1.2355,1.23565,1.23545,1.23545,15000000.0
2009-09-08 00:49:00,1.23535,1.23535,1.23535,1.23535,1900000.0
2009-09-08 00:50:00,1.23425,1.23425,1.23421,1.23421,2000000.0
2009-09-08 00:51:00,1.2354,1.2354,1.2354,1.2354,2000000.0
2009-09-08 00:52:00,1.2352,1.2354,1.2352,1.2354,11900000.0
2009-09-08 00:53:00,1.2353,1.2354,1.2353,1.2354,4000000.0
2009-09-08 00:54:00,1.2353,1.2354,1.2353,1.2354,9700000.0
2009-09-08 00:55:00,1.23545,1.2355,1.23515,1.23515,24900000.0
2009-09-08 00:56:00,1.2351,1.2351,1.2351,1.2351,1900000.0
2009-09-08 00:57:00,1.2351,1.2352,1.2351,1.2352,4900000.0
2009-09-08 00:58:00,1.23525,1.2356,1.23495,1.2356,26800000.0
2009-09-08 00:59:00,1.2356,1.2356,1.2355,1.23555,6000000.0
2009-09-08 01:00:00,1.23555,1.23585,1.23545,1.23575,20900000.0
2009-09-08 01:01:00,1.23555,1.23555,1.23555,1.23555,1900000.0
2009-09-08 01:02:00,1.2357,1.2359,1.2357,1.2359,21800000.0
2009-09-08 01:03:00,1.2359,1.2359,1.2359,1.2359,1000000.0
2009-09-08 01:04:00,1.2359,1.2359,1.2359,1.2359,8000000.0
2009-09-08 01:05:00,1.2359,1.2359,1.2359,1.2359,5000000.0
2009-09-08 01:06:00,1.23458,1.2346,1.23453,1.23454,4000000.0
2009-09-08 01:07:00,1.2359,1.2359,1.2359,1.2359,4000000.0
2009-09-08 01:08:00,1.2359,1.23595,1.2359,1.2359,13000000.0
2009-09-08 01:09:00,1.2359,1.23595,1.2359,1.2359,19000000.0
2009-09-08 01:10:00,1.2359,1.2359,1.2359,1.2359,9000000.0
2009-09-08 01:11:00,1.2359,1.2359,1.2359,1.2359,4000000.0
2009-09-08 01:12:00,1.2359,1.2359,1.2359,1.2359,5000000.0
2009-09-08 01:13:00,1.2359,1.2359,1.2359,1.2359,15000000.0
2009-09-08 01:14:00,1.2359,1.2359,1.2349,1.23525,23680000.0
2009-09-08 01:15:00,1.23525,1.23525,1.23505,1.23525,11000000.0
2009-09-08 01:16:00,1.23525,1.23565,1.23515,1.23555,49200000.0
2009-09-08 01:17:00,1.2356,1.2356,1.2355,1.2355,15000000.0
2009-09-08 01:18:00,1.2355,1.2357,1.2355,1.2357,7000000.0
2009-09-08 01:19:00,1.2355,1.2355,1.2355,1.2355,1900000.0
2009-09-08 01:20:00,1.2356,1.2356,1.2356,1.2356,1000000.0
2009-09-08 01:21:00,1.2354,1.2354,1.2354,1.2354,1900000.0
2009-09-08 01:22:00,1.23565,1.2357,1.23565,1.2357,3000000.0
2009-09-08 01:23:00,1.2355,1.2355,1.2355,1.2355,1900000.0
2009-09-08 01:24:00,1.23435,1.23435,1.23435,1.23435,4000000.0
2009-09-08 01:25:00,1.2356,1.2356,1.2355,1.2355,4000000.0
2009-09-08 01:26:00,1.2355,1.2356,1.23545,1.2355,12000000.0
2009-09-08 01:27:00,1.23545,1.2355,1.23545,1.23545,6000000.0
2009-09-08 01:28:00,1.23535,1.2354,1.23525,1.2354,14000000.0
2009-09-08 01:29:00,1.2355,1.2355,1.23525,1.23525,15000000.0
2009-09-08 01:30:00,1.23525,1.2355,1.23505,1.2352,23000000.0
2009-09-08 01:31:00,1.2352,1.2352,1.2349,1.23515,23040000.0
2009-09-08 01:32:00,1.23505,1.2352,1.2349,1.23515,47600000.0
2009-09-08 01:33:00,1.235,1.23525,1.2349,1.23525,27000000.0
2009-09-08 01:34:00,1.2351,1.23525,1.2351,1.23515,9800000.0
2009-09-08 01:35:00,1.2351,1.2351,1.2351,1.2351,1000000.0
2009-09-08 01:36:00,1.235,1.2351,1.235,1.2351,5900000.0
2009-09-08 01:37:00,1.235,1.2354,1.2349,1.23535,159660000.0
2009-09-08 01:38:00,1.2354,1.23545,1.2351,1.2351,10000000.0
2009-09-08 01:39:00,1.23525,1.2354,1.23525,1.2353,12600000.0
2009-09-08 01:40:00,1.23535,1.2354,1.23535,1.2354,4900000.0
2009-09-08 01:41:00,1.23535,1.2357,1.23535,1.2357,24800000.0
2009-09-08 01:42:00,1.2355,1.2355,1.23545,1.23545,9000000.0
2009-09-08 01:43:00,1.23545,1.23545,1.23525,1.2354,22100000.0
2009-09-08 01:44:00,1.2355,1.2356,1.2355,1.23555,21100000.0
2009-09-08 01:45:00,1.23555,1.23555,1.2354,1.23545,6000000.0
2009-09-08 01:46:00,1.2354,1.23555,1.2354,1.23555,13900000.0
2009-09-08 01:47:00,1.23535,1.23535,1.23535,1.23535,3000000.0
2009-09-08 01:48:00,1.23535,1.23555,1.23535,1.2354,17800000.0
2009-09-08 01:49:00,1.23545,1.23545,1.23545,1.23545,1000000.0
2009-09-08 01:50:00,1.23535,1.2356,1.2351,1.2351,14300000.0
2009-09-08 01:51:00,1.2352,1.23555,1.2352,1.23555,15500000.0
2009-09-08 01:52:00,1.2356,1.2359,1.23505,1.23555,63600000.0
2009-09-08 01:53:00,1.23555,1.23555,1.23555,1.23555,1900000.0
2009-09-08 01:54:00,1.23555,1.2356,1.23505,1.23535,74400000.0
2009-09-08 01:55:00,1.23535,1.23555,1.23515,1.23515,35000000.0
2009-09-08 01:56:00,1.2351,1.2352,1.23505,1.23515,15000000.0
2009-09-08 01:57:00,1.2351,1.23565,1.2349,1.2355,34760000.0
2009-09-08 01:58:00,1.2355,1.23565,1.2355,1.23555,5000000.0
2009-09-08 01:59:00,1.23555,1.23565,1.2355,1.23565,11000000.0
2009-09-08 02:00:00,1.23515,1.23585,1.23515,1.23535,25900000.0
2009-09-08 02:01:00,1.23535,1.2355,1.23535,1.2355,12000000.0
2009-09-08 02:02:00,1.2355,1.23565,1.2355,1.23565,4700000.0
2009-09-08 02:03:00,1.23555,1.2357,1.2353,1.23545,30000000.0
2009-09-08 02:04:00,1.23545,1.23575,1.23535,1.23575,35900000.0
2009-09-08 02:05:00,1.23555,1.2357,1.23505,1.2353,52300000.0
2009-09-08 02:06:00,1.23525,1.23555,1.23525,1.23545,34700000.0
2009-09-08 02:07:00,1.2355,1.23565,1.23515,1.23525,105400000.0
2009-09-08 02:08:00,1.2352,1.23565,1.23515,1.2353,78600000.0
2009-09-08 02:09:00,1.23525,1.2354,1.235,1.2354,32300000.0
2009-09-08 02:10:00,1.2354,1.23545,1.23505,1.23535,48300000.0
2009-09-08 02:11:00,1.2354,1.23555,1.2353,1.2353,13000000.0
2009-09-08 02:12:00,1.2354,1.23545,1.2352,1.23535,23000000.0
2009-09-08 02:13:00,1.2353,1.2356,1.23525,1.2354,57600000.0
2009-09-08 02:14:00,1.2353,1.2354,1.2351,1.2354,55100000.0
2009-09-08 02:15:00,1.2354,1.2354,1.23515,1.23525,13500000.0
2009-09-08 02:16:00,1.23525,1.2355,1.2349,1.2349,179920000.0
2009-09-08 02:17:00,1.2349,1.235,1.2349,1.235,282740000.0
2009-09-08 02:18:00,1.2351,1.23535,1.2349,1.23515,38480000.0
2009-09-08 02:19:00,1.23525,1.23535,1.235,1.235,16000000.0
2009-09-08 02:20:00,1.23495,1.2352,1.2349,1.2352,17760000.0
2009-09-08 02:21:00,1.23525,1.23525,1.2351,1.23515,11000000.0
2009-09-08 02:22:00,1.23515,1.2353,1.23495,1.23495,17000000.0
2009-09-08 02:23:00,1.23495,1.23515,1.2349,1.2351,39360000.0
2009-09-08 02:24:00,1.23515,1.23515,1.2351,1.2351,4000000.0
2009-09-08 02:25:00,1.23515,1.23515,1.2349,1.23505,9680000.0
2009-09-08 02:26:00,1.23505,1.23505,1.2349,1.2349,2980000.0
2009-09-08 02:27:00,1.23495,1.23535,1.23495,1.23525,11000000.0
2009-09-08 02:28:00,1.23515,1.23525,1.23515,1.23525,3000000.0
2009-09-08 02:29:00,1.23525,1.23535,1.23515,1.23525,18000000.0
2009-09-08 02:30:00,1.23515,1.23515,1.23435,1.23435,45720000.0
2009-09-08 02:31:00,1.2345,1.23485,1.2344,1.2347,30600000.0
2009-09-08 02:32:00,1.2347,1.23485,1.23435,1.23455,49400000.0
2009-09-08 02:33:00,1.2346,1.23505,1.23455,1.23505,27800000.0
2009-09-08 02:34:00,1.235,1.2351,1.23485,1.23495,28100000.0
2009-09-08 02:35:00,1.23495,1.2351,1.2348,1.23505,21400000.0
2009-09-08 02:36:00,1.2351,1.2351,1.2344,1.23445,29300000.0
2009-09-08 02:37:00,1.23445,1.23485,1.2344,1.23485,25500000.0
2009-09-08 02:38:00,1.2348,1.23495,1.23465,1.23485,22600000.0
2009-09-08 02:39:00,1.23485,1.23485,1.2346,1.2347,16000000.0
2009-09-08 02:40:00,1.23465,1.23465,1.2346,1.23465,14000000.0
2009-09-08 02:41:00,1.2346,1.23485,1.2346,1.23475,18000000.0
2009-09-08 02:42:00,1.2345,1.2345,1.2345,1.2345,4800000.0
2009-09-08 02:43:00,1.2347,1.2349,1.2347,1.23475,14000000.0
2009-09-08 02:44:00,1.23465,1.23495,1.23465,1.23485,11000000.0
2009-09-08 02:45:00,1.2349,1.23505,1.23465,1.23485,49900000.0
2009-09-08 02:46:00,1.23485,1.2349,1.23455,1.23455,18100000.0
2009-09-08 02:47:00,1.2346,1.2346,1.23435,1.23435,18000000.0
2009-09-08 02:48:00,1.2344,1.23455,1.2343,1.23435,31700000.0
2009-09-08 02:49:00,1.23435,1.2345,1.2342,1.23445,22000000.0
2009-09-08 02:50:00,1.2344,1.23445,1.2344,1.23445,3000000.0
2009-09-08 02:51:00,1.23435,1.2347,1.23435,1.23445,17600000.0
2009-09-08 02:52:00,1.2345,1.2348,1.2345,1.23465,46900000.0
2009-09-08 02:53:00,1.23465,1.2348,1.23465,1.2347,27000000.0
2009-09-08 02:54:00,1.2346,1.2348,1.23415,1.23415,35000000.0
2009-09-08 02:55:00,1.23415,1.2348,1.2339,1.2347,60100000.0
2009-09-08 02:56:00,1.2347,1.2347,1.23445,1.23445,25900000.0
2009-09-08 02:57:00,1.2345,1.2345,1.23435,1.2344,18900000.0
2009-09-08 02:58:00,1.23435,1.23515,1.23435,1.23495,44800000.0
2009-09-08 02:59:00,1.2349,1.2352,1.23475,1.2349,41900000.0
2009-09-08 03:00:00,1.23485,1.23495,1.23465,1.23485,15700000.0
2009-09-08 03:01:00,1.23485,1.2349,1.23475,1.2349,12000000.0
2009-09-08 03:02:00,1.23485,1.2351,1.23485,1.2351,19000000.0
2009-09-08 03:03:00,1.2351,1.2351,1.23485,1.235,8600000.0
2009-09-08 03:04:00,1.2349,1.2354,1.2349,1.235,35200000.0
2009-09-08 03:05:00,1.235,1.23515,1.23465,1.23475,26800000.0
2009-09-08 03:06:00,1.23485,1.23525,1.23485,1.23515,20500000.0
2009-09-08 03:07:00,1.23515,1.23515,1.2347,1.23475,15000000.0
2009-09-08 03:08:00,1.23475,1.23515,1.2347,1.23515,19400000.0
2009-09-08 03:09:00,1.2352,1.23525,1.23475,1.23495,16300000.0
2009-09-08 03:10:00,1.235,1.23525,1.2347,1.2349,46900000.0
2009-09-08 03:11:00,1.235,1.23555,1.23485,1.23525,60500000.0
2009-09-08 03:12:00,1.23515,1.23545,1.23495,1.235,32500000.0
2009-09-08 03:13:00,1.235,1.2353,1.235,1.2353,63000000.0
2009-09-08 03:14:00,1.23535,1.23535,1.2349,1.23515,66000000.0
2009-09-08 03:15:00,1.2351,1.23545,1.2349,1.23505,41400000.0
2009-09-08 03:16:00,1.23505,1.2353,1.235,1.2353,37000000.0
2009-09-08 03:17:00,1.2353,1.2353,1.23495,1.235,32300000.0
2009-09-08 03:18:00,1.23495,1.23515,1.2348,1.23495,38100000.0
2009-09-08 03:19:00,1.23485,1.23485,1.2348,1.23485,5000000.0
2009-09-08 03:20:00,1.2349,1.2352,1.2349,1.2352,11400000.0
2009-09-08 03:21:00,1.23515,1.23545,1.23515,1.23535,30700000.0
2009-09-08 03:22:00,1.23535,1.23535,1.2352,1.2353,57300000.0
2009-09-08 03:23:00,1.23495,1.2353,1.23495,1.23515,13000000.0
2009-09-08 03:24:00,1.23505,1.23505,1.2349,1.2349,8000000.0
2009-09-08 03:25:00,1.2349,1.23535,1.2349,1.2353,118900000.0
2009-09-08 03:26:00,1.2352,1.2353,1.2351,1.2352,22000000.0
2009-09-08 03:27:00,1.2352,1.2353,1.23485,1.23505,26000000.0
2009-09-08 03:28:00,1.23505,1.23505,1.23485,1.23505,15700000.0
2009-09-08 03:29:00,1.23485,1.23495,1.23465,1.2348,26000000.0
2009-09-08 03:30:00,1.2349,1.23555,1.2347,1.2351,87800000.0
2009-09-08 03:31:00,1.2351,1.2352,1.2345,1.23455,41800000.0
2009-09-08 03:32:00,1.23465,1.23495,1.2345,1.23495,54000000.0
2009-09-08 03:33:00,1.2349,1.23525,1.2344,1.23465,79900000.0
2009-09-08 03:34:00,1.23465,1.2351,1.23455,1.2349,54800000.0
2009-09-08 03:35:00,1.2348,1.2349,1.2344,1.23475,56600000.0
2009-09-08 03:36:00,1.23465,1.2348,1.23455,1.2346,34300000.0
2009-09-08 03:37:00,1.23465,1.2347,1.23445,1.23465,30300000.0
2009-09-08 03:38:00,1.23455,1.2349,1.23435,1.2347,34000000.0
2009-09-08 03:39:00,1.2348,1.2348,1.23395,1.23435,108600000.0
2009-09-08 03:40:00,1.23435,1.23485,1.23425,1.2347,54600000.0
2009-09-08 03:41:00,1.23465,1.2352,1.2344,1.2348,50200000.0
2009-09-08 03:42:00,1.23485,1.23485,1.23405,1.23435,63600000.0
2009-09-08 03:43:00,1.2344,1.23485,1.2342,1.2345,52700000.0
2009-09-08 03:44:00,1.2344,1.2346,1.23375,1.2339,67600000.0
2009-09-08 03:45:00,1.2339,1.2345,1.23375,1.2342,97700000.0
2009-09-08 03:46:00,1.2343,1.2345,1.2342,1.2344,42200000.0
2009-09-08 03:47:00,1.2345,1.23475,1.2341,1.23475,59300000.0
2009-09-08 03:48:00,1.23475,1.23475,1.2342,1.2342,38000000.0
2009-09-08 03:49:00,1.2343,1.23455,1.23425,1.23435,24000000.0
2009-09-08 03:50:00,1.2344,1.23485,1.2344,1.23485,15200000.0
2009-09-08 03:51:00,1.235,1.235,1.23435,1.2344,38000000.0
2009-09-08 03:52:00,1.2345,1.23465,1.2343,1.23465,20000000.0
2009-09-08 03:53:00,1.23445,1.2347,1.2344,1.23465,14700000.0
2009-09-08 03:54:00,1.2347,1.23485,1.23445,1.23485,19700000.0
2009-09-08 03:55:00,1.23475,1.2349,1.2344,1.2344,27000000.0
2009-09-08 03:56:00,1.23435,1.2347,1.23435,1.23435,26300000.0
2009-09-08 03:57:00,1.23445,1.23445,1.23435,1.23435,22700000.0
2009-09-08 03:58:00,1.23425,1.23425,1.2341,1.2341,28900000.0
2009-09-08 03:59:00,1.2342,1.23425,1.2336,1.23385,54600000.0
2009-09-08 04:00:00,1.23385,1.23445,1.23385,1.23445,208400000.0
2009-09-08 04:01:00,1.2344,1.2344,1.2336,1.23375,229700000.0
2009-09-08 04:02:00,1.23375,1.23425,1.23375,1.23425,13600000.0
2009-09-08 04:03:00,1.23425,1.2345,1.2341,1.2345,36600000.0
2009-09-08 04:04:00,1.23465,1.23465,1.234,1.23415,17400000.0
2009-09-08 04:05:00,1.23415,1.23435,1.23415,1.23435,17600000.0
2009-09-08 04:06:00,1.23425,1.2344,1.23355,1.2338,36000000.0
2009-09-08 04:07:00,1.2339,1.2342,1.23385,1.23405,31200000.0
2009-09-08 04:08:00,1.23405,1.2343,1.2339,1.23415,33600000.0
2009-09-08 04:09:00,1.23415,1.2343,1.234,1.2342,21700000.0
2009-09-08 04:10:00,1.23425,1.23425,1.2341,1.23415,8000000.0
2009-09-08 04:11:00,1.2341,1.2342,1.2341,1.2342,4000000.0
2009-09-08 04:12:00,1.2342,1.23455,1.234,1.23405,51900000.0
2009-09-08 04:13:00,1.23395,1.234,1.2338,1.2338,9000000.0
2009-09-08 04:14:00,1.23385,1.2339,1.2337,1.23375,38000000.0
2009-09-08 04:15:00,1.23365,1.2341,1.2336,1.2341,55500000.0
2009-09-08 04:16:00,1.23415,1.23435,1.234,1.23435,19000000.0
2009-09-08 04:17:00,1.2341,1.2343,1.234,1.2342,20100000.0
2009-09-08 04:18:00,1.2342,1.2343,1.23415,1.23425,41800000.0
2009-09-08 04:19:00,1.23415,1.2344,1.2332,1.23335,124800000.0
2009-09-08 04:20:00,1.23355,1.2342,1.23355,1.2342,37800000.0
2009-09-08 04:21:00,1.2342,1.2343,1.23395,1.234,14000000.0
2009-09-08 04:22:00,1.2339,1.2339,1.23325,1.23345,27100000.0
2009-09-08 04:23:00,1.23335,1.2341,1.23335,1.23395,60600000.0
2009-09-08 04:24:00,1.23395,1.23405,1.23375,1.2338,9700000.0
2009-09-08 04:25:00,1.2339,1.2342,1.2339,1.234,27200000.0
2009-09-08 04:26:00,1.23405,1.23465,1.23365,1.2344,57700000.0
2009-09-08 04:27:00,1.23425,1.2344,1.2341,1.23415,31600000.0
2009-09-08 04:28:00,1.2341,1.23415,1.23375,1.23415,34900000.0
2009-09-08 04:29:00,1.23405,1.23425,1.2339,1.2341,25300000.0
2009-09-08 04:30:00,1.2342,1.23445,1.23405,1.23425,13600000.0
2009-09-08 04:31:00,1.2342,1.2342,1.2333,1.23375,84500000.0
2009-09-08 04:32:00,1.2338,1.23405,1.2338,1.234,52500000.0
2009-09-08 04:33:00,1.23405,1.23465,1.234,1.2346,24300000.0
2009-09-08 04:34:00,1.2346,1.2346,1.2346,1.2346,2700000.0
2009-09-08 04:35:00,1.2346,1.23475,1.2344,1.2344,10600000.0
2009-09-08 04:36:00,1.23455,1.23475,1.23445,1.23455,8000000.0
2009-09-08 04:37:00,1.23465,1.23475,1.2341,1.2341,14000000.0
2009-09-08 04:38:00,1.23415,1.23445,1.2341,1.23415,22000000.0
2009-09-08 04:39:00,1.23405,1.23415,1.23395,1.23395,5700000.0
2009-09-08 04:40:00,1.23405,1.2343,1.23405,1.2343,23000000.0
2009-09-08 04:41:00,1.23405,1.2343,1.23405,1.2343,8000000.0
2009-09-08 04:42:00,1.2342,1.2343,1.2342,1.2343,5000000.0
2009-09-08 04:43:00,1.2343,1.2344,1.2343,1.2344,2000000.0
2009-09-08 04:44:00,1.2345,1.2345,1.2343,1.23445,11000000.0
2009-09-08 04:45:00,1.23435,1.2345,1.23435,1.2345,10000000.0
2009-09-08 04:46:00,1.2345,1.2345,1.2345,1.2345,2000000.0
2009-09-08 04:47:00,1.23445,1.23455,1.23445,1.23445,4000000.0
2009-09-08 04:48:00,1.23425,1.23445,1.23425,1.23445,5900000.0
2009-09-08 04:49:00,1.23435,1.23465,1.23435,1.23465,7900000.0
2009-09-08 04:50:00,1.2347,1.2348,1.23445,1.23455,8000000.0
2009-09-08 04:51:00,1.23455,1.2347,1.23445,1.2346,16600000.0
2009-09-08 04:52:00,1.23455,1.23455,1.23425,1.23425,19000000.0
2009-09-08 04:53:00,1.23425,1.23445,1.23425,1.23445,6000000.0
2009-09-08 04:54:00,1.23445,1.2345,1.2344,1.2345,6000000.0
2009-09-08 04:55:00,1.23445,1.2345,1.23445,1.23445,4000000.0
2009-09-08 04:56:00,1.2345,1.2345,1.2343,1.2343,8000000.0
2009-09-08 04:57:00,1.2344,1.2344,1.2343,1.2343,2000000.0
2009-09-08 04:58:00,1.2341,1.23425,1.2341,1.23425,4500000.0
2009-09-08 04:59:00,1.23405,1.23415,1.23405,1.23415,4500000.0
2009-09-08 05:00:00,1.23405,1.23405,1.23405,1.23405,1900000.0
2009-09-08 05:01:00,1.2341,1.23425,1.2341,1.23415,4600000.0
2009-09-08 05:02:00,1.2341,1.2342,1.2341,1.2342,5000000.0
2009-09-08 05:03:00,1.234,1.23405,1.234,1.23405,11300000.0
2009-09-08 05:04:00,1.2341,1.2343,1.2341,1.2343,11900000.0
2009-09-08 05:05:00,1.2342,1.2342,1.2342,1.2342,1900000.0
2009-09-08 05:07:00,1.2342,1.2343,1.23355,1.2339,29500000.0
2009-09-08 05:08:00,1.23335,1.23354,1.23311,1.2334,36900000.0
2009-09-08 05:09:00,1.23385,1.2343,1.23355,1.23355,28400000.0
2009-09-08 05:10:00,1.2334,1.23435,1.2332,1.23405,133600000.0
2009-09-08 05:11:00,1.23415,1.23415,1.2341,1.23415,5000000.0
2009-09-08 05:12:00,1.23415,1.23415,1.23415,1.23415,2000000.0
2009-09-08 05:13:00,1.23415,1.23415,1.23395,1.2341,10900000.0
2009-09-08 05:14:00,1.23385,1.2341,1.23385,1.23395,18000000.0
2009-09-08 05:15:00,1.23385,1.2341,1.2338,1.2341,18800000.0
2009-09-08 05:16:00,1.234,1.2341,1.234,1.234,8000000.0
2009-09-08 05:17:00,1.2339,1.23395,1.2338,1.2339,12700000.0
2009-09-08 05:18:00,1.23385,1.2339,1.2338,1.2339,14000000.0
2009-09-08 05:19:00,1.2339,1.234,1.2339,1.234,4900000.0
2009-09-08 05:20:00,1.234,1.2342,1.23395,1.23395,25800000.0
2009-09-08 05:21:00,1.2339,1.23425,1.23385,1.234,19100000.0
2009-09-08 05:22:00,1.23405,1.23405,1.23385,1.23385,6000000.0
2009-09-08 05:23:00,1.23385,1.2339,1.2338,1.2339,11000000.0
2009-09-08 05:24:00,1.23395,1.2341,1.23395,1.2341,3000000.0
2009-09-08 05:25:00,1.23415,1.23425,1.23405,1.2341,10000000.0
2009-09-08 05:26:00,1.2341,1.2342,1.2341,1.2342,6000000.0
2009-09-08 05:27:00,1.2342,1.2342,1.234,1.2342,51300000.0
2009-09-08 05:28:00,1.2341,1.2342,1.2341,1.2342,3000000.0
2009-09-08 05:29:00,1.2342,1.23435,1.23415,1.23425,17000000.0
2009-09-08 05:30:00,1.23425,1.2345,1.23425,1.23435,19000000.0
2009-09-08 05:31:00,1.2344,1.2345,1.2343,1.23445,16000000.0
2009-09-08 05:32:00,1.23435,1.23435,1.2341,1.23415,6000000.0
2009-09-08 05:33:00,1.2342,1.2342,1.234,1.234,4000000.0
2009-09-08 05:34:00,1.234,1.2341,1.234,1.2341,7900000.0
2009-09-08 05:35:00,1.2341,1.2343,1.2341,1.2343,5900000.0
2009-09-08 05:36:00,1.2343,1.2343,1.2341,1.2341,6700000.0
2009-09-08 05:37:00,1.2342,1.2342,1.23415,1.23415,7000000.0
2009-09-08 05:38:00,1.23415,1.2342,1.2341,1.2342,6000000.0
2009-09-08 05:39:00,1.23425,1.2344,1.23425,1.2343,7000000.0
2009-09-08 05:40:00,1.2343,1.23445,1.2343,1.23445,4000000.0
2009-09-08 05:41:00,1.2345,1.2346,1.2342,1.2345,16000000.0
2009-09-08 05:42:00,1.23445,1.23475,1.23445,1.2347,17000000.0
2009-09-08 05:43:00,1.2348,1.2348,1.2342,1.23475,16400000.0
2009-09-08 05:44:00,1.2347,1.235,1.2343,1.235,70800000.0
2009-09-08 05:45:00,1.235,1.2352,1.2349,1.2352,34600000.0
2009-09-08 05:46:00,1.2352,1.2353,1.23505,1.2353,28400000.0
2009-09-08 05:47:00,1.2352,1.23525,1.2351,1.23525,21300000.0
2009-09-08 05:48:00,1.2352,1.2357,1.2349,1.23505,129300000.0
2009-09-08 05:49:00,1.23505,1.2355,1.23505,1.23525,52700000.0
2009-09-08 05:50:00,1.23535,1.23565,1.2353,1.2353,22200000.0
2009-09-08 05:51:00,1.2353,1.2354,1.2352,1.2352,22200000.0
2009-09-08 05:52:00,1.2352,1.2353,1.2337,1.23465,76200000.0
2009-09-08 05:53:00,1.2347,1.2355,1.2347,1.23525,178300000.0
2009-09-08 05:54:00,1.23535,1.23535,1.2351,1.2351,35400000.0
2009-09-08 05:55:00,1.2352,1.2356,1.23455,1.23475,53600000.0
2009-09-08 05:56:00,1.2347,1.23575,1.2347,1.23565,34300000.0
2009-09-08 05:57:00,1.2356,1.2356,1.2348,1.23535,87300000.0
2009-09-08 05:58:00,1.23545,1.2355,1.23515,1.23535,50900000.0
2009-09-08 05:59:00,1.23545,1.23545,1.2352,1.23525,25700000.0
2009-09-08 06:00:00,1.23545,1.23575,1.23505,1.23565,77000000.0
2009-09-08 06:01:00,1.2356,1.23575,1.23525,1.2355,39500000.0
2009-09-08 06:02:00,1.2356,1.2357,1.2355,1.2357,25400000.0
2009-09-08 06:03:00,1.23505,1.23515,1.23485,1.23515,88000000.0
2009-09-08 06:04:00,1.2352,1.23535,1.2352,1.23535,71100000.0
2009-09-08 06:05:00,1.2353,1.2355,1.23505,1.2354,30800000.0
2009-09-08 06:06:00,1.23545,1.2355,1.23535,1.2354,15000000.0
2009-09-08 06:07:00,1.2354,1.23565,1.2352,1.23565,12800000.0
2009-09-08 06:08:00,1.23565,1.2358,1.2355,1.23565,47100000.0
2009-09-08 06:09:00,1.23555,1.23555,1.23555,1.23555,1900000.0
2009-09-08 06:10:00,1.2356,1.2357,1.2354,1.2355,23300000.0
2009-09-08 06:11:00,1.23535,1.23535,1.23535,1.23535,12100000.0
2009-09-08 06:12:00,1.23535,1.2356,1.23535,1.2355,7300000.0
2009-09-08 06:13:00,1.23498,1.23501,1.23496,1.23497,7600000.0
2009-09-08 06:14:00,1.23565,1.23565,1.2356,1.2356,7600000.0
2009-09-08 06:15:00,1.23555,1.2356,1.2355,1.2356,24800000.0
2009-09-08 06:16:00,1.2356,1.2357,1.23535,1.23535,29500000.0
2009-09-08 06:17:00,1.2357,1.23575,1.23545,1.23545,29700000.0
2009-09-08 06:18:00,1.2355,1.23565,1.23535,1.23535,28200000.0
2009-09-08 06:19:00,1.2353,1.23555,1.235,1.2354,129700000.0
2009-09-08 06:20:00,1.2355,1.23575,1.2354,1.23565,94100000.0
2009-09-08 06:21:00,1.23565,1.23565,1.23505,1.2353,18700000.0
2009-09-08 06:22:00,1.2353,1.23535,1.2353,1.2353,11100000.0
2009-09-08 06:23:00,1.2353,1.23545,1.23525,1.23525,7600000.0
2009-09-08 06:24:00,1.23535,1.23545,1.23525,1.23545,28200000.0
2009-09-08 06:25:00,1.2355,1.2355,1.23545,1.23545,11400000.0
2009-09-08 06:26:00,1.23535,1.23535,1.23535,1.23535,1900000.0
2009-09-08 06:27:00,1.23535,1.23595,1.23535,1.2358,49000000.0
2009-09-08 06:28:00,1.2357,1.2357,1.23525,1.2354,97600000.0
2009-09-08 06:29:00,1.2354,1.23555,1.23535,1.23555,50800000.0
2009-09-08 06:30:00,1.2357,1.2358,1.2344,1.2354,316900000.0
2009-09-08 06:31:00,1.2354,1.23595,1.2354,1.23585,157500000.0
2009-09-08 06:32:00,1.23585,1.2359,1.2356,1.2356,134100000.0
2009-09-08 06:33:00,1.2357,1.23585,1.23555,1.23565,45600000.0
2009-09-08 06:34:00,1.2357,1.236,1.23555,1.2357,85900000.0
2009-09-08 06:35:00,1.23575,1.2358,1.2356,1.2356,59000000.0
2009-09-08 06:36:00,1.2357,1.2358,1.23495,1.2356,132700000.0
2009-09-08 06:37:00,1.23565,1.2359,1.23515,1.2358,142200000.0
2009-09-08 06:38:00,1.2358,1.23585,1.23565,1.2357,54800000.0
2009-09-08 06:39:00,1.23565,1.23615,1.2356,1.23615,56800000.0
2009-09-08 06:40:00,1.23595,1.23615,1.23595,1.236,26600000.0
2009-09-08 06:41:00,1.2361,1.23625,1.23605,1.23615,13300000.0
2009-09-08 06:42:00,1.23615,1.23645,1.23615,1.23635,14600000.0
2009-09-08 06:43:00,1.23625,1.23625,1.2359,1.236,46200000.0
2009-09-08 06:44:00,1.236,1.23615,1.236,1.23615,23600000.0
2009-09-08 06:45:00,1.2362,1.2362,1.2362,1.2362,2000000.0
2009-09-08 06:46:00,1.2362,1.2362,1.2362,1.2362,4000000.0
2009-09-08 06:47:00,1.2362,1.2364,1.2362,1.2362,36100000.0
2009-09-08 06:48:00,1.2358,1.2365,1.2358,1.23645,59600000.0
2009-09-08 06:49:00,1.2364,1.23655,1.2357,1.2359,159099999.0
2009-09-08 06:50:00,1.236,1.2362,1.2358,1.23585,143900000.0
2009-09-08 06:51:00,1.2359,1.236,1.2358,1.236,26100000.0
2009-09-08 06:52:00,1.236,1.236,1.23595,1.236,15800000.0
2009-09-08 06:53:00,1.236,1.236,1.236,1.236,1000000.0
2009-09-08 06:54:00,1.236,1.23605,1.236,1.23605,7400000.0
2009-09-08 06:55:00,1.2361,1.23625,1.2361,1.23615,45200000.0
2009-09-08 06:56:00,1.23605,1.23605,1.23605,1.23605,4000000.0
2009-09-08 06:57:00,1.23605,1.23635,1.23605,1.23635,6700000.0
2009-09-08 06:58:00,1.23645,1.23645,1.2361,1.2361,17200000.0
2009-09-08 06:59:00,1.2361,1.2363,1.2361,1.23615,16900000.0
2009-09-08 07:00:00,1.2361,1.23615,1.23575,1.23615,53200000.0
2009-09-08 07:01:00,1.23605,1.2361,1.2359,1.236,12500000.0
2009-09-08 07:02:00,1.2359,1.23615,1.2359,1.23605,54100000.0
2009-09-08 07:03:00,1.23605,1.23615,1.2357,1.2358,23500000.0
2009-09-08 07:04:00,1.2358,1.2362,1.2357,1.2362,29600000.0
2009-09-08 07:05:00,1.2361,1.2363,1.2361,1.2362,41800000.0
2009-09-08 07:06:00,1.2362,1.2363,1.236,1.23615,56100000.0
2009-09-08 07:07:00,1.23605,1.2361,1.23525,1.2361,82700000.0
2009-09-08 07:08:00,1.2361,1.2361,1.23535,1.2358,93700000.0
2009-09-08 07:09:00,1.2359,1.2367,1.2359,1.2366,54300000.0
2009-09-08 07:10:00,1.2366,1.2366,1.2363,1.23645,35300000.0
2009-09-08 07:11:00,1.23635,1.2365,1.2363,1.2363,7000000.0
2009-09-08 07:12:00,1.2365,1.23665,1.23625,1.2365,36400000.0
2009-09-08 07:13:00,1.23655,1.2366,1.23615,1.2363,47600000.0
2009-09-08 07:14:00,1.2363,1.2364,1.2362,1.2364,18600000.0
2009-09-08 07:15:00,1.2363,1.23645,1.2363,1.23645,16900000.0
2009-09-08 07:16:00,1.23655,1.2366,1.2364,1.2364,14500000.0
2009-09-08 07:17:00,1.2365,1.2365,1.2358,1.2363,26000000.0
2009-09-08 07:18:00,1.2363,1.23655,1.2363,1.23645,39100000.0
2009-09-08 07:19:00,1.23635,1.23655,1.23625,1.2365,25600000.0
2009-09-08 07:20:00,1.2365,1.2365,1.23635,1.2364,14700000.0
2009-09-08 07:21:00,1.23645,1.23685,1.2364,1.23665,60000000.0
2009-09-08 07:22:00,1.2366,1.23675,1.2361,1.2365,35000000.0
2009-09-08 07:23:00,1.2364,1.23655,1.23625,1.2365,44000000.0
2009-09-08 07:24:00,1.2364,1.2366,1.2363,1.23655,28900000.0
2009-09-08 07:25:00,1.2366,1.23695,1.2366,1.2369,17700000.0
2009-09-08 07:26:00,1.2368,1.237,1.2368,1.237,7700000.0
2009-09-08 07:27:00,1.2369,1.237,1.23685,1.23695,18700000.0
2009-09-08 07:28:00,1.23685,1.2369,1.23665,1.23665,13000000.0
2009-09-08 07:29:00,1.23675,1.23695,1.2367,1.23675,16600000.0
2009-09-08 07:30:00,1.23665,1.237,1.23665,1.237,6000000.0
2009-09-08 07:31:00,1.237,1.237,1.23665,1.2369,22700000.0
2009-09-08 07:32:00,1.2368,1.2369,1.2368,1.2369,2000000.0
2009-09-08 07:33:00,1.2368,1.23695,1.2363,1.2368,139800000.0
2009-09-08 07:34:00,1.23655,1.23705,1.23655,1.23685,218500000.0
2009-09-08 07:35:00,1.23685,1.2369,1.2364,1.23645,177500000.0
2009-09-08 07:36:00,1.2365,1.23665,1.2364,1.23665,78600000.0
2009-09-08 07:37:00,1.23665,1.2367,1.2365,1.2367,118100000.0
2009-09-08 07:38:00,1.2368,1.23705,1.2366,1.2368,282200000.0
2009-09-08 07:39:00,1.23685,1.237,1.2368,1.23695,20800000.0
2009-09-08 07:40:00,1.23695,1.23695,1.23665,1.2368,145300000.0
2009-09-08 07:41:00,1.2368,1.23695,1.23655,1.23655,160100000.0
2009-09-08 07:42:00,1.2366,1.23675,1.2363,1.23675,88900000.0
2009-09-08 07:43:00,1.2369,1.2369,1.2369,1.2369,5000000.0
2009-09-08 07:44:00,1.2369,1.2369,1.2369,1.2369,24000000.0
2009-09-08 07:45:00,1.2369,1.2369,1.2369,1.2369,2000000.0
2009-09-08 07:46:00,1.2369,1.2369,1.2369,1.2369,7000000.0
2009-09-08 07:47:00,1.2369,1.2369,1.23645,1.2365,39600000.0
2009-09-08 07:48:00,1.23665,1.23675,1.23645,1.23665,56400000.0
2009-09-08 07:49:00,1.23675,1.23705,1.2365,1.23685,160800000.0
2009-09-08 07:50:00,1.23695,1.23715,1.2367,1.23685,144700000.0
2009-09-08 07:51:00,1.2369,1.237,1.2363,1.2366,191200000.0
2009-09-08 07:52:00,1.2366,1.2367,1.2363,1.23635,139000000.0
2009-09-08 07:53:00,1.23625,1.2364,1.23595,1.2363,412300000.0
2009-09-08 07:54:00,1.2363,1.23665,1.23625,1.2364,250000000.0
2009-09-08 07:55:00,1.23645,1.23675,1.23645,1.2367,269700000.0
2009-09-08 07:56:00,1.23665,1.23705,1.23665,1.23705,230600000.0
2009-09-08 07:57:00,1.2371,1.23715,1.23665,1.2369,213200000.0
2009-09-08 07:58:00,1.2368,1.23705,1.2368,1.23695,127400000.0
2009-09-08 07:59:00,1.237,1.23705,1.23685,1.2369,111800000.0
2009-09-08 08:00:00,1.23695,1.23695,1.23685,1.23695,13300000.0
2009-09-08 08:01:00,1.23695,1.23695,1.23645,1.23675,93000000.0
2009-09-08 08:02:00,1.23665,1.237,1.23665,1.237,20300000.0
2009-09-08 08:03:00,1.237,1.237,1.23645,1.2365,53500000.0
2009-09-08 08:04:00,1.2365,1.2367,1.2365,1.23655,128800000.0
2009-09-08 08:05:00,1.23665,1.23705,1.23625,1.23675,134400000.0
2009-09-08 08:06:00,1.2367,1.23685,1.2363,1.2367,261700000.0
2009-09-08 08:07:00,1.23675,1.23695,1.23665,1.23695,135300000.0
2009-09-08 08:08:00,1.2367,1.2368,1.23665,1.23665,24400000.0
2009-09-08 08:09:00,1.23665,1.2367,1.23625,1.2364,118300000.0
2009-09-08 08:10:00,1.2364,1.2365,1.23585,1.2364,186900000.0
2009-09-08 08:11:00,1.2365,1.2367,1.23645,1.2367,204400000.0
2009-09-08 08:12:00,1.23665,1.23665,1.23635,1.2364,281100000.0
2009-09-08 08:13:00,1.23645,1.2367,1.23605,1.23645,328800000.0
2009-09-08 08:14:00,1.23635,1.2367,1.23595,1.23655,321900000.0
2009-09-08 08:15:00,1.2366,1.23675,1.2359,1.2364,283700000.0
2009-09-08 08:16:00,1.23635,1.23685,1.2358,1.2365,222500000.0
2009-09-08 08:17:00,1.2365,1.23675,1.2358,1.236,322200000.0
2009-09-08 08:18:00,1.2361,1.23655,1.23605,1.23655,306600000.0
2009-09-08 08:19:00,1.2365,1.23685,1.2364,1.23685,216700000.0
2009-09-08 08:20:00,1.2369,1.2369,1.2363,1.23665,171300000.0
2009-09-08 08:21:00,1.23665,1.23695,1.2366,1.2367,176700000.0
2009-09-08 08:22:00,1.23665,1.23685,1.2365,1.23675,202100000.0
2009-09-08 08:23:00,1.23665,1.2368,1.2366,1.23675,91500000.0
2009-09-08 08:24:00,1.2368,1.23695,1.2363,1.2369,405500000.0
2009-09-08 08:25:00,1.2368,1.237,1.23655,1.23665,135400000.0
2009-09-08 08:26:00,1.2367,1.2371,1.23665,1.2367,186500000.0
2009-09-08 08:27:00,1.2367,1.237,1.2365,1.2369,216100000.0
2009-09-08 08:28:00,1.2369,1.237,1.23645,1.2367,105000000.0
2009-09-08 08:29:00,1.2366,1.2368,1.23595,1.2365,106900000.0
2009-09-08 08:30:00,1.2365,1.2365,1.2358,1.2362,245300000.0
2009-09-08 08:31:00,1.23625,1.2372,1.236,1.23705,136300000.0
2009-09-08 08:32:00,1.2371,1.2371,1.23655,1.2367,204200000.0
2009-09-08 08:33:00,1.23675,1.2371,1.23615,1.2366,175100000.0
2009-09-08 08:34:00,1.23655,1.2367,1.236,1.23625,183000000.0
2009-09-08 08:35:00,1.2363,1.23715,1.236,1.2369,323600000.0
2009-09-08 08:36:00,1.2369,1.237,1.2362,1.23675,174200000.0
2009-09-08 08:37:00,1.23675,1.2369,1.23625,1.23625,228700000.0
2009-09-08 08:38:00,1.23635,1.2366,1.2363,1.23655,114100000.0
2009-09-08 08:39:00,1.23655,1.23735,1.2364,1.2366,483300000.0
2009-09-08 08:40:00,1.2366,1.2367,1.23615,1.23645,171800000.0
2009-09-08 08:41:00,1.2366,1.237,1.2363,1.23655,166400000.0
2009-09-08 08:42:00,1.23655,1.23665,1.23595,1.2366,119700000.0
2009-09-08 08:43:00,1.2366,1.23675,1.236,1.2362,228700000.0
2009-09-08 08:44:00,1.23625,1.23655,1.2359,1.2364,136800000.0
2009-09-08 08:45:00,1.23645,1.2369,1.23625,1.23685,69200000.0
2009-09-08 08:46:00,1.23695,1.23725,1.2368,1.23685,69100000.0
2009-09-08 08:47:00,1.23695,1.23705,1.23675,1.2368,32200000.0
2009-09-08 08:48:00,1.2369,1.23705,1.23645,1.23655,62400000.0
2009-09-08 08:49:00,1.2366,1.23675,1.2361,1.23615,57500000.0
2009-09-08 08:50:00,1.2362,1.2365,1.2359,1.2363,71900000.0
2009-09-08 08:51:00,1.23635,1.2366,1.23555,1.23555,102100000.0
2009-09-08 08:52:00,1.2357,1.23595,1.23565,1.23565,61000000.0
2009-09-08 08:53:00,1.2357,1.236,1.23545,1.2357,83100000.0
2009-09-08 08:54:00,1.23565,1.23625,1.23535,1.2357,110800000.0
2009-09-08 08:55:00,1.23575,1.23575,1.235,1.2352,166900000.0
2009-09-08 08:56:00,1.2352,1.2364,1.23505,1.23605,146600000.0
2009-09-08 08:57:00,1.23615,1.2362,1.2356,1.23595,101900000.0
2009-09-08 08:58:00,1.2359,1.23625,1.23575,1.23585,52000000.0
2009-09-08 08:59:00,1.23575,1.23645,1.2354,1.236,145400000.0
2009-09-08 09:00:00,1.23605,1.23675,1.23575,1.2364,217900000.0
2009-09-08 09:01:00,1.2364,1.23645,1.23595,1.23605,99300000.0
2009-09-08 09:02:00,1.23595,1.2361,1.23575,1.236,133800000.0
2009-09-08 09:03:00,1.23605,1.23635,1.2357,1.2363,59000000.0
2009-09-08 09:04:00,1.23635,1.2365,1.23595,1.23635,71800000.0
2009-09-08 09:05:00,1.23615,1.23625,1.23555,1.23605,71900000.0
2009-09-08 09:06:00,1.23605,1.23635,1.23595,1.23625,37000000.0
2009-09-08 09:07:00,1.23625,1.23625,1.2358,1.23585,78900000.0
2009-09-08 09:08:00,1.23585,1.23625,1.23565,1.2358,118700000.0
2009-09-08 09:09:00,1.2358,1.23615,1.2353,1.2358,134200000.0
2009-09-08 09:10:00,1.23585,1.23655,1.2356,1.23625,238700000.0
2009-09-08 09:11:00,1.23625,1.23625,1.2358,1.2359,169600000.0
2009-09-08 09:12:00,1.2358,1.23645,1.2358,1.2362,101100000.0
2009-09-08 09:13:00,1.2362,1.23635,1.23595,1.23615,128900000.0
2009-09-08 09:14:00,1.23625,1.23635,1.2358,1.236,61100000.0
2009-09-08 09:15:00,1.236,1.236,1.2356,1.2357,139200000.0
2009-09-08 09:16:00,1.23575,1.236,1.23565,1.23585,99400000.0
2009-09-08 09:17:00,1.2359,1.2361,1.2358,1.23595,48100000.0
2009-09-08 09:18:00,1.23585,1.2362,1.23575,1.2359,42200000.0
2009-09-08 09:19:00,1.23595,1.23615,1.2355,1.2356,69500000.0
2009-09-08 09:20:00,1.2356,1.236,1.2356,1.236,42600000.0
2009-09-08 09:21:00,1.23575,1.2361,1.23575,1.236,67600000.0
2009-09-08 09:22:00,1.236,1.23635,1.23595,1.2363,106100000.0
2009-09-08 09:23:00,1.23635,1.2366,1.2362,1.23655,63000000.0
2009-09-08 09:24:00,1.2365,1.2365,1.2361,1.2361,69800000.0
2009-09-08 09:25:00,1.2361,1.2362,1.23605,1.2361,25500000.0
2009-09-08 09:26:00,1.23605,1.23665,1.23595,1.23615,84200000.0
2009-09-08 09:27:00,1.23615,1.2363,1.2359,1.23625,77400000.0
2009-09-08 09:28:00,1.23635,1.23635,1.23595,1.2363,72600000.0
2009-09-08 09:29:00,1.2363,1.2364,1.2362,1.2362,53500000.0
2009-09-08 09:30:00,1.2363,1.2364,1.2358,1.23585,86000000.0
2009-09-08 09:31:00,1.23595,1.2362,1.2356,1.2358,138200000.0
2009-09-08 09:32:00,1.2356,1.2364,1.23545,1.23575,225799999.0
2009-09-08 09:33:00,1.2358,1.2361,1.2357,1.2357,415800000.0
2009-09-08 09:34:00,1.2357,1.23585,1.2357,1.2357,430200000.0
2009-09-08 09:35:00,1.2357,1.2358,1.2357,1.2357,432700000.0
2009-09-08 09:36:00,1.2357,1.2358,1.2357,1.2358,244200000.0
2009-09-08 09:37:00,1.2358,1.23605,1.23575,1.23595,41500000.0
2009-09-08 09:38:00,1.23585,1.2365,1.23585,1.2361,100600000.0
2009-09-08 09:39:00,1.2361,1.2364,1.2361,1.2364,128599999.0
2009-09-08 09:40:00,1.23615,1.2363,1.23575,1.236,139900000.0
2009-09-08 09:41:00,1.236,1.23625,1.236,1.236,153000000.0
2009-09-08 09:42:00,1.236,1.2367,1.23595,1.23655,141800000.0
2009-09-08 09:43:00,1.2364,1.23685,1.23625,1.23685,128000000.0
2009-09-08 09:44:00,1.23685,1.23685,1.23645,1.23645,67500000.0
2009-09-08 09:45:00,1.23645,1.23685,1.23645,1.23665,61000000.0
2009-09-08 09:46:00,1.2364,1.23645,1.23595,1.2364,233400000.0
2009-09-08 09:47:00,1.23645,1.23665,1.23615,1.23645,193900000.0
2009-09-08 09:48:00,1.23645,1.23735,1.2364,1.2368,184600000.0
2009-09-08 09:49:00,1.23685,1.237,1.2365,1.2367,73000000.0
2009-09-08 09:50:00,1.23645,1.23665,1.2362,1.23635,71500000.0
2009-09-08 09:51:00,1.23635,1.2367,1.23615,1.2367,53200000.0
2009-09-08 09:52:00,1.23685,1.2369,1.23615,1.23625,119200000.0
2009-09-08 09:53:00,1.23625,1.23705,1.23625,1.23675,228400000.0
2009-09-08 09:54:00,1.23695,1.237,1.23675,1.2369,43100000.0
2009-09-08 09:55:00,1.2369,1.2372,1.23685,1.23695,56900000.0
2009-09-08 09:56:00,1.23695,1.2371,1.23685,1.2369,46600000.0
2009-09-08 09:57:00,1.2369,1.2369,1.2367,1.23675,31400000.0
2009-09-08 09:58:00,1.23675,1.23675,1.23655,1.2366,32300000.0
2009-09-08 09:59:00,1.2366,1.23665,1.23635,1.2366,243600000.0
2009-09-08 10:00:00,1.23645,1.2369,1.2364,1.2366,165500000.0
2009-09-08 10:01:00,1.2366,1.237,1.2365,1.2368,106600000.0
2009-09-08 10:02:00,1.23675,1.23745,1.2367,1.2373,78300000.0
2009-09-08 10:03:00,1.23735,1.23785,1.23725,1.23745,126100000.0
2009-09-08 10:04:00,1.23745,1.2381,1.23745,1.2377,96200000.0
2009-09-08 10:05:00,1.2376,1.2382,1.2375,1.238,118900000.0
2009-09-08 10:06:00,1.23805,1.2385,1.2375,1.23765,284000000.0
2009-09-08 10:07:00,1.2376,1.23825,1.23755,1.23795,137200000.0
2009-09-08 10:08:00,1.23795,1.2382,1.2379,1.238,62300000.0
2009-09-08 10:09:00,1.238,1.23845,1.2378,1.23835,61800000.0
2009-09-08 10:10:00,1.23835,1.2388,1.23805,1.2388,147500000.0
2009-09-08 10:11:00,1.2388,1.23915,1.2384,1.239,211300000.0
2009-09-08 10:12:00,1.239,1.239,1.23855,1.2386,112400000.0
2009-09-08 10:13:00,1.2387,1.2387,1.2384,1.2386,43700000.0
2009-09-08 10:14:00,1.2387,1.2388,1.2385,1.2385,74800000.0
2009-09-08 10:15:00,1.23855,1.2386,1.2383,1.23855,54800000.0
2009-09-08 10:16:00,1.2385,1.2386,1.23825,1.23835,80400000.0
2009-09-08 10:17:00,1.2383,1.23845,1.23765,1.23795,72500000.0
2009-09-08 10:18:00,1.2378,1.23835,1.2378,1.23795,92600000.0
2009-09-08 10:19:00,1.23795,1.23845,1.23765,1.23835,382100000.0
2009-09-08 10:20:00,1.23835,1.2388,1.23825,1.23855,114000000.0
2009-09-08 10:21:00,1.2385,1.23905,1.2384,1.23905,58600000.0
2009-09-08 10:22:00,1.2389,1.23925,1.2385,1.2392,89300000.0
2009-09-08 10:23:00,1.2392,1.23965,1.2388,1.2388,104000000.0
2009-09-08 10:24:00,1.2387,1.23895,1.23855,1.2389,90000000.0
2009-09-08 10:25:00,1.2389,1.23905,1.23845,1.2386,142000000.0
2009-09-08 10:26:00,1.23865,1.2387,1.2383,1.2385,77600000.0
2009-09-08 10:27:00,1.23855,1.2386,1.23825,1.23845,61500000.0
2009-09-08 10:28:00,1.23845,1.2385,1.2383,1.2385,44300000.0
2009-09-08 10:29:00,1.2385,1.23885,1.2383,1.23885,178200001.0
2009-09-08 10:30:00,1.23885,1.23895,1.23825,1.23855,99000000.0
2009-09-08 10:31:00,1.23855,1.2388,1.2383,1.2384,349900000.0
2009-09-08 10:32:00,1.23845,1.23875,1.2383,1.23845,420400000.0
2009-09-08 10:33:00,1.23845,1.23865,1.2382,1.2383,225500000.0
2009-09-08 10:34:00,1.2383,1.23845,1.23815,1.2383,218600000.0
2009-09-08 10:35:00,1.2383,1.23855,1.23815,1.2385,101200000.0
2009-09-08 10:36:00,1.2385,1.2388,1.23845,1.23845,203600000.0
2009-09-08 10:37:00,1.23845,1.23915,1.23845,1.23915,201600000.0
2009-09-08 10:38:00,1.23905,1.2392,1.23885,1.23885,31400000.0
2009-09-08 10:39:00,1.2389,1.23935,1.2389,1.23925,74000000.0
2009-09-08 10:40:00,1.23925,1.2396,1.23885,1.23925,136000000.0
2009-09-08 10:41:00,1.23925,1.2398,1.2392,1.23935,149700000.0
2009-09-08 10:42:00,1.23935,1.2396,1.2389,1.2393,311100000.0
2009-09-08 10:43:00,1.2393,1.2393,1.23895,1.23905,84600000.0
2009-09-08 10:44:00,1.2391,1.23955,1.2387,1.23875,360200000.0
2009-09-08 10:45:00,1.23875,1.2391,1.2387,1.239,146900000.0
2009-09-08 10:46:00,1.23905,1.23905,1.2388,1.23885,116900000.0
2009-09-08 10:47:00,1.23885,1.23935,1.23875,1.23885,104400000.0
2009-09-08 10:48:00,1.23875,1.239,1.23875,1.2388,87800000.0
2009-09-08 10:49:00,1.2388,1.23885,1.23855,1.2387,62400000.0
2009-09-08 10:50:00,1.23875,1.23905,1.2385,1.2386,127000000.0
2009-09-08 10:51:00,1.2386,1.23865,1.23845,1.23865,76200000.0
2009-09-08 10:52:00,1.2387,1.2387,1.2384,1.2384,27700000.0
2009-09-08 10:53:00,1.2384,1.23855,1.2384,1.2384,59700000.0
2009-09-08 10:54:00,1.2384,1.2384,1.2383,1.2383,39400000.0
2009-09-08 10:55:00,1.2383,1.2383,1.2383,1.2383,24800000.0
2009-09-08 10:56:00,1.2383,1.2383,1.2383,1.2383,35000000.0
2009-09-08 10:57:00,1.2383,1.2383,1.2383,1.2383,25000000.0
2009-09-08 10:58:00,1.2383,1.2384,1.23825,1.23835,91500000.0
2009-09-08 10:59:00,1.23835,1.23835,1.2383,1.2383,26700000.0
2009-09-08 11:00:00,1.23835,1.23835,1.2383,1.2383,24400000.0
2009-09-08 11:01:00,1.2383,1.2383,1.2383,1.2383,5000000.0
2009-09-08 11:02:00,1.2383,1.2383,1.2383,1.2383,48200000.0
2009-09-08 11:03:00,1.2383,1.23865,1.2383,1.23855,58000000.0
2009-09-08 11:04:00,1.23865,1.2387,1.23825,1.2384,83800000.0
2009-09-08 11:05:00,1.2385,1.23855,1.23835,1.23855,46400000.0
2009-09-08 11:06:00,1.2386,1.2387,1.23855,1.23855,29300000.0
2009-09-08 11:07:00,1.23855,1.23865,1.23825,1.2383,46100000.0
2009-09-08 11:08:00,1.2383,1.2383,1.2383,1.2383,18000000.0
2009-09-08 11:09:00,1.2383,1.2383,1.2382,1.2383,47000000.0
2009-09-08 11:10:00,1.2383,1.2383,1.2382,1.2382,31100000.0
2009-09-08 11:11:00,1.2382,1.2382,1.23785,1.2379,24200000.0
2009-09-08 11:12:00,1.2379,1.2381,1.2379,1.2379,26500000.0
2009-09-08 11:13:00,1.23795,1.23795,1.2378,1.2378,27000000.0
2009-09-08 11:14:00,1.2378,1.23795,1.2378,1.23795,41200000.0
2009-09-08 11:15:00,1.23795,1.2381,1.2378,1.23785,40100000.0
2009-09-08 11:16:00,1.23785,1.2384,1.23775,1.23825,74900000.0
2009-09-08 11:17:00,1.2383,1.23845,1.2382,1.23845,14300000.0
2009-09-08 11:18:00,1.23855,1.23865,1.23835,1.2384,15500000.0
2009-09-08 11:19:00,1.2384,1.2384,1.2381,1.2383,53900000.0
2009-09-08 11:20:00,1.23825,1.2387,1.23825,1.2387,79000000.0
2009-09-08 11:21:00,1.2386,1.2388,1.2384,1.2385,38800000.0
2009-09-08 11:22:00,1.2386,1.2386,1.23835,1.23835,37300000.0
2009-09-08 11:23:00,1.23845,1.23855,1.23825,1.2383,33200000.0
2009-09-08 11:24:00,1.2383,1.2384,1.2383,1.2383,7900000.0
2009-09-08 11:25:00,1.2383,1.23865,1.2383,1.23865,35100000.0
2009-09-08 11:26:00,1.23865,1.23865,1.2381,1.23825,69900000.0
2009-09-08 11:27:00,1.23825,1.23875,1.2382,1.2382,158100000.0
2009-09-08 11:28:00,1.2382,1.2386,1.2381,1.2382,89000000.0
2009-09-08 11:29:00,1.2382,1.2382,1.2382,1.2382,69100000.0
2009-09-08 11:30:00,1.2382,1.2382,1.2382,1.2382,39400000.0
2009-09-08 11:31:00,1.2382,1.2382,1.2382,1.2382,47000000.0
2009-09-08 11:32:00,1.2383,1.2385,1.23815,1.23815,74700000.0
2009-09-08 11:33:00,1.2382,1.23835,1.23815,1.23825,71400000.0
2009-09-08 11:34:00,1.23825,1.23845,1.2382,1.2384,45900000.0
2009-09-08 11:35:00,1.2384,1.23845,1.23815,1.2382,50700000.0
2009-09-08 11:36:00,1.2382,1.2383,1.2382,1.2383,35000000.0
2009-09-08 11:37:00,1.2383,1.2383,1.2382,1.2382,45800000.0
2009-09-08 11:38:00,1.2382,1.2385,1.2382,1.2385,58800000.0
2009-09-08 11:39:00,1.2385,1.2385,1.2382,1.2382,43600000.0
2009-09-08 11:40:00,1.2382,1.2382,1.2382,1.2382,16000000.0
2009-09-08 11:41:00,1.2382,1.2382,1.2382,1.2382,13000000.0
2009-09-08 11:42:00,1.2382,1.2382,1.2382,1.2382,11000000.0
2009-09-08 11:43:00,1.2382,1.2382,1.2382,1.2382,2000000.0
2009-09-08 11:44:00,1.2382,1.2383,1.2382,1.2382,41400000.0
2009-09-08 11:45:00,1.23825,1.2383,1.2382,1.2382,103700000.0
2009-09-08 11:46:00,1.2382,1.23875,1.23795,1.23875,66300000.0
2009-09-08 11:47:00,1.23875,1.2388,1.2383,1.2383,95200000.0
2009-09-08 11:48:00,1.2383,1.2383,1.2382,1.2382,52000000.0
2009-09-08 11:49:00,1.2382,1.2382,1.2378,1.23795,65900000.0
2009-09-08 11:50:00,1.23815,1.23815,1.2378,1.2378,84000000.0
2009-09-08 11:51:00,1.2378,1.2381,1.2378,1.2379,134700000.0
2009-09-08 11:52:00,1.2378,1.2381,1.2377,1.2379,116500000.0
2009-09-08 11:53:00,1.23785,1.2379,1.2378,1.2379,119500000.0
2009-09-08 11:54:00,1.2379,1.2379,1.2378,1.2378,36800000.0
2009-09-08 11:55:00,1.2378,1.2378,1.2378,1.2378,25000000.0
2009-09-08 11:56:00,1.2378,1.2378,1.2378,1.2378,37000000.0
2009-09-08 11:57:00,1.2378,1.2378,1.2378,1.2378,27000000.0
2009-09-08 11:58:00,1.2378,1.2378,1.2378,1.2378,25000000.0
2009-09-08 11:59:00,1.2378,1.2378,1.2378,1.2378,38000000.0
2009-09-08 12:00:00,1.2378,1.2378,1.2378,1.2378,56000000.0
2009-09-08 12:01:00,1.2378,1.2382,1.2377,1.2378,122200000.0
2009-09-08 12:02:00,1.2378,1.2378,1.2378,1.2378,68000000.0
2009-09-08 12:03:00,1.2378,1.2378,1.2377,1.2377,92800000.0
2009-09-08 12:04:00,1.2377,1.2377,1.2377,1.2377,113000000.0
2009-09-08 12:05:00,1.2377,1.2377,1.2374,1.2375,58100000.0
2009-09-08 12:06:00,1.2375,1.2375,1.23655,1.23675,143000000.0
2009-09-08 12:07:00,1.23685,1.23695,1.2367,1.23695,146800000.0
2009-09-08 12:08:00,1.23675,1.2371,1.23675,1.23685,40600000.0
2009-09-08 12:09:00,1.23685,1.23715,1.23665,1.237,94800000.0
2009-09-08 12:10:00,1.23705,1.23715,1.2368,1.2368,114100000.0
2009-09-08 12:11:00,1.2368,1.23705,1.23665,1.23695,103100000.0
2009-09-08 12:12:00,1.23695,1.2372,1.2368,1.23695,57600000.0
2009-09-08 12:13:00,1.23705,1.2373,1.23665,1.2373,68400000.0
2009-09-08 12:14:00,1.2371,1.23745,1.23705,1.23725,50800000.0
2009-09-08 12:15:00,1.23725,1.23735,1.2372,1.2372,19000000.0
2009-09-08 12:16:00,1.2372,1.23745,1.2372,1.23745,9200000.0
2009-09-08 12:17:00,1.23755,1.2376,1.2374,1.23745,15200000.0
2009-09-08 12:18:00,1.23735,1.23745,1.23715,1.2372,47200000.0
2009-09-08 12:19:00,1.2373,1.2374,1.23705,1.2371,62100000.0
2009-09-08 12:20:00,1.23715,1.23745,1.23715,1.2372,87900000.0
2009-09-08 12:21:00,1.2373,1.2375,1.2369,1.23745,111500000.0
2009-09-08 12:22:00,1.23755,1.2376,1.2372,1.23725,53900000.0
2009-09-08 12:23:00,1.23725,1.23745,1.2371,1.2373,63700000.0
2009-09-08 12:24:00,1.2373,1.2373,1.2372,1.23725,127400000.0
2009-09-08 12:25:00,1.2372,1.2374,1.2372,1.2373,42000000.0
2009-09-08 12:26:00,1.2373,1.2376,1.23725,1.2375,111100000.0
2009-09-08 12:27:00,1.2375,1.23765,1.23735,1.2374,81400000.0
2009-09-08 12:28:00,1.2374,1.2377,1.23735,1.23755,102900000.0
2009-09-08 12:29:00,1.23755,1.23765,1.2374,1.2375,64500000.0
2009-09-08 12:30:00,1.2375,1.2376,1.2373,1.23745,116500000.0
2009-09-08 12:31:00,1.2375,1.23795,1.23745,1.2377,57800000.0
2009-09-08 12:32:00,1.23775,1.23795,1.2376,1.2379,50300000.0
2009-09-08 12:33:00,1.23785,1.2381,1.2374,1.23795,76500000.0
2009-09-08 12:34:00,1.2381,1.23815,1.23775,1.23775,36800000.0
2009-09-08 12:35:00,1.23775,1.23805,1.23765,1.2377,58400000.0
2009-09-08 12:36:00,1.2377,1.2377,1.2377,1.2377,12900000.0
2009-09-08 12:37:00,1.2377,1.2377,1.2377,1.2377,34000000.0
2009-09-08 12:38:00,1.2377,1.2379,1.2377,1.2379,26600000.0
2009-09-08 12:39:00,1.2379,1.238,1.2377,1.23775,65500000.0
2009-09-08 12:40:00,1.2377,1.23775,1.2377,1.2377,40500000.0
2009-09-08 12:41:00,1.2377,1.2379,1.23765,1.2377,57200000.0
2009-09-08 12:42:00,1.2377,1.23815,1.23765,1.2381,56200000.0
2009-09-08 12:43:00,1.23805,1.2382,1.2376,1.23815,99300000.0
2009-09-08 12:44:00,1.23805,1.2382,1.238,1.23815,19300000.0
2009-09-08 12:45:00,1.23815,1.23815,1.23785,1.23805,50300000.0
2009-09-08 12:46:00,1.238,1.23835,1.23785,1.23815,177800000.0
2009-09-08 12:47:00,1.23805,1.2382,1.23795,1.238,63500000.0
2009-09-08 12:48:00,1.2381,1.23815,1.2378,1.2379,72600000.0
2009-09-08 12:49:00,1.23795,1.23825,1.23785,1.23815,77400000.0
2009-09-08 12:50:00,1.2382,1.2382,1.238,1.23805,20200000.0
2009-09-08 12:51:00,1.2381,1.2382,1.23785,1.23805,21600000.0
2009-09-08 12:52:00,1.23805,1.2383,1.23795,1.2383,60600000.0
2009-09-08 12:53:00,1.2381,1.2383,1.2381,1.2382,17500000.0
2009-09-08 12:54:00,1.2382,1.23825,1.23815,1.2382,23600000.0
2009-09-08 12:55:00,1.23815,1.2385,1.2381,1.2385,37600000.0
2009-09-08 12:56:00,1.2385,1.2388,1.2384,1.23875,59700000.0
2009-09-08 12:57:00,1.23865,1.2388,1.2386,1.2387,24300000.0
2009-09-08 12:58:00,1.23875,1.23885,1.23855,1.23875,38500000.0
2009-09-08 12:59:00,1.2388,1.2388,1.23855,1.2386,4200000.0
2009-09-08 13:00:00,1.2388,1.2388,1.2385,1.23855,15200000.0
2009-09-08 13:01:00,1.23855,1.23875,1.2382,1.23865,58400000.0
2009-09-08 13:02:00,1.23855,1.23875,1.2384,1.2385,60300000.0
2009-09-08 13:03:00,1.2385,1.23865,1.23815,1.2384,63500000.0
2009-09-08 13:04:00,1.23845,1.23865,1.23815,1.23865,82100000.0
2009-09-08 13:05:00,1.23865,1.2387,1.23845,1.2386,12900000.0
2009-09-08 13:06:00,1.23845,1.2385,1.2382,1.23845,53100000.0
2009-09-08 13:07:00,1.2385,1.2388,1.2384,1.2386,40000000.0
2009-09-08 13:08:00,1.2386,1.2386,1.23815,1.23815,42200000.0
2009-09-08 13:09:00,1.2382,1.23835,1.23815,1.2382,161400000.0
2009-09-08 13:10:00,1.2382,1.23845,1.2381,1.2382,58900000.0
2009-09-08 13:11:00,1.2382,1.2383,1.2382,1.2382,63000000.0
2009-09-08 13:12:00,1.2382,1.2383,1.2382,1.2382,43700000.0
2009-09-08 13:13:00,1.2382,1.2382,1.2382,1.2382,36000000.0
2009-09-08 13:14:00,1.2382,1.2382,1.2382,1.2382,35000000.0
2009-09-08 13:15:00,1.2382,1.2382,1.2382,1.2382,12000000.0
2009-09-08 13:16:00,1.2382,1.2384,1.2382,1.2384,44000000.0
2009-09-08 13:17:00,1.23815,1.2382,1.23815,1.2382,40900000.0
2009-09-08 13:18:00,1.2382,1.2382,1.2382,1.2382,22000000.0
2009-09-08 13:19:00,1.2382,1.2382,1.2382,1.2382,6000000.0
2009-09-08 13:20:00,1.2382,1.2384,1.2382,1.2384,27800000.0
2009-09-08 13:21:00,1.23835,1.23865,1.23825,1.2386,76200000.0
2009-09-08 13:22:00,1.2385,1.2386,1.23845,1.23845,12600000.0
2009-09-08 13:23:00,1.2386,1.2386,1.2382,1.2382,72800000.0
2009-09-08 13:24:00,1.23825,1.23835,1.23815,1.2382,156500000.0
2009-09-08 13:25:00,1.2382,1.2384,1.2382,1.2382,36100000.0
2009-09-08 13:26:00,1.2383,1.2384,1.23815,1.2382,153200000.0
2009-09-08 13:27:00,1.2382,1.2384,1.23815,1.2382,221500000.0
2009-09-08 13:28:00,1.2382,1.2388,1.2382,1.2388,93500000.0
2009-09-08 13:29:00,1.23875,1.2388,1.2383,1.23835,188900000.0
2009-09-08 13:30:00,1.2384,1.2388,1.23825,1.23845,240600000.0
2009-09-08 13:31:00,1.2384,1.2387,1.2384,1.23845,81900000.0
2009-09-08 13:32:00,1.2385,1.2388,1.2385,1.23875,44600000.0
2009-09-08 13:33:00,1.2388,1.2388,1.23855,1.23865,32700000.0
2009-09-08 13:34:00,1.2387,1.23895,1.23835,1.2387,337099999.0
2009-09-08 13:35:00,1.2387,1.239,1.23855,1.23875,288099999.0
2009-09-08 13:36:00,1.23875,1.23925,1.2385,1.23885,207700000.0
2009-09-08 13:37:00,1.23895,1.239,1.23865,1.2387,145700000.0
2009-09-08 13:38:00,1.2387,1.2388,1.2387,1.2387,44500000.0
2009-09-08 13:39:00,1.2387,1.2387,1.2387,1.2387,39000000.0
2009-09-08 13:40:00,1.2387,1.2387,1.2387,1.2387,16000000.0
2009-09-08 13:41:00,1.2387,1.2387,1.2387,1.2387,21000000.0
2009-09-08 13:42:00,1.2387,1.23915,1.2386,1.23875,118500000.0
2009-09-08 13:43:00,1.2387,1.23925,1.2386,1.23895,268900000.0
2009-09-08 13:44:00,1.2389,1.23965,1.2388,1.23925,171800000.0
2009-09-08 13:45:00,1.2395,1.2395,1.239,1.2395,25300000.0
2009-09-08 13:46:00,1.23915,1.23925,1.2389,1.2391,18200000.0
2009-09-08 13:47:00,1.23915,1.2394,1.23905,1.2394,59300000.0
2009-09-08 13:48:00,1.2394,1.23945,1.2393,1.23935,22600000.0
2009-09-08 13:49:00,1.23935,1.2394,1.23915,1.23925,30300000.0
2009-09-08 13:50:00,1.2391,1.23925,1.239,1.239,29200000.0
2009-09-08 13:51:00,1.23915,1.2394,1.2388,1.23895,44700000.0
2009-09-08 13:52:00,1.23895,1.23915,1.23895,1.2391,32000000.0
2009-09-08 13:53:00,1.23915,1.23915,1.23905,1.2391,8400000.0
2009-09-08 13:54:00,1.23915,1.2394,1.239,1.23935,41300000.0
2009-09-08 13:55:00,1.2393,1.2394,1.2392,1.2393,45800000.0
2009-09-08 13:56:00,1.2392,1.2393,1.2392,1.2393,21200000.0
2009-09-08 13:57:00,1.2393,1.23935,1.239,1.23925,46900000.0
2009-09-08 13:58:00,1.23915,1.2396,1.23905,1.23935,50100000.0
2009-09-08 13:59:00,1.2393,1.2394,1.23905,1.23905,101500000.0
2009-09-08 14:00:00,1.23915,1.2394,1.239,1.2392,52100000.0
2009-09-08 14:01:00,1.23925,1.23935,1.2391,1.23915,19500000.0
2009-09-08 14:02:00,1.23925,1.23945,1.23895,1.23915,102200000.0
2009-09-08 14:03:00,1.23905,1.23925,1.23905,1.23915,16600000.0
2009-09-08 14:04:00,1.23915,1.2393,1.2391,1.2391,36800000.0
2009-09-08 14:05:00,1.2392,1.2394,1.23895,1.239,55600000.0
2009-09-08 14:06:00,1.23895,1.2393,1.23895,1.23905,78900000.0
2009-09-08 14:07:00,1.23905,1.23925,1.23895,1.23905,90500000.0
2009-09-08 14:08:00,1.2391,1.23925,1.239,1.23905,32500000.0
2009-09-08 14:09:00,1.23905,1.2393,1.23905,1.2391,52300000.0
2009-09-08 14:10:00,1.2392,1.23935,1.23905,1.23935,45000000.0
2009-09-08 14:11:00,1.23915,1.23935,1.23905,1.2392,46200000.0
2009-09-08 14:12:00,1.2391,1.23935,1.2389,1.23935,103400000.0
2009-09-08 14:13:00,1.23935,1.23955,1.23925,1.2395,33200000.0
2009-09-08 14:14:00,1.23955,1.2397,1.23905,1.23925,140300000.0
2009-09-08 14:15:00,1.23935,1.23955,1.23915,1.2392,100300000.0
2009-09-08 14:16:00,1.2392,1.2393,1.2392,1.2392,65300000.0
2009-09-08 14:17:00,1.2392,1.2392,1.2392,1.2392,38500000.0
2009-09-08 14:18:00,1.2392,1.2392,1.2392,1.2392,30000000.0
2009-09-08 14:19:00,1.2392,1.2392,1.2392,1.2392,38000000.0
2009-09-08 14:20:00,1.2392,1.2392,1.2392,1.2392,32000000.0
2009-09-08 14:21:00,1.2392,1.2392,1.2392,1.2392,17000000.0
2009-09-08 14:22:00,1.2392,1.2392,1.2392,1.2392,29000000.0
2009-09-08 14:23:00,1.2392,1.2394,1.2392,1.2394,37800000.0
2009-09-08 14:24:00,1.23915,1.23955,1.23915,1.2393,74500000.0
2009-09-08 14:25:00,1.23935,1.23935,1.23915,1.2392,6000000.0
2009-09-08 14:26:00,1.23852,1.23861,1.23844,1.23861,24200000.0
2009-09-08 14:27:00,1.2392,1.23935,1.23915,1.2392,24200000.0
2009-09-08 14:28:00,1.23885,1.23905,1.23875,1.23895,93100000.0
2009-09-08 14:29:00,1.23895,1.2391,1.23865,1.23885,65200000.0
2009-09-08 14:30:00,1.2388,1.239,1.2387,1.23895,61000000.0
2009-09-08 14:31:00,1.239,1.2391,1.2388,1.239,96900000.0
2009-09-08 14:32:00,1.23895,1.23915,1.2387,1.239,113300000.0
2009-09-08 14:33:00,1.239,1.239,1.2386,1.2388,95100000.0
2009-09-08 14:34:00,1.23875,1.23895,1.2387,1.2388,135300000.0
2009-09-08 14:35:00,1.2388,1.23905,1.2387,1.2389,109700000.0
2009-09-08 14:36:00,1.23885,1.23895,1.2387,1.23885,50300000.0
2009-09-08 14:37:00,1.2388,1.23925,1.2388,1.23925,43900000.0
2009-09-08 14:38:00,1.2392,1.2394,1.2387,1.239,131600000.0
2009-09-08 14:39:00,1.23905,1.23915,1.2388,1.23895,63000000.0
2009-09-08 14:40:00,1.23895,1.23925,1.2386,1.23885,216300000.0
2009-09-08 14:41:00,1.23885,1.239,1.23885,1.2389,28500000.0
2009-09-08 14:42:00,1.23885,1.2393,1.23885,1.2393,74500000.0
2009-09-08 14:43:00,1.23925,1.2393,1.23905,1.2391,47400000.0
2009-09-08 14:44:00,1.23915,1.23925,1.23885,1.2392,73300000.0
2009-09-08 14:45:00,1.23895,1.2392,1.2387,1.23895,183600000.0
2009-09-08 14:46:00,1.23885,1.23905,1.23865,1.23895,50300000.0
2009-09-08 14:47:00,1.23895,1.23915,1.2387,1.23915,59000000.0
2009-09-08 14:48:00,1.2391,1.23915,1.2388,1.23905,120800000.0
2009-09-08 14:49:00,1.23905,1.23915,1.2387,1.2387,94500000.0
2009-09-08 14:50:00,1.2388,1.2389,1.2387,1.2387,36200000.0
2009-09-08 14:51:00,1.2388,1.23895,1.2386,1.2387,43900000.0
2009-09-08 14:52:00,1.2387,1.23885,1.23865,1.2387,113500000.0
2009-09-08 14:53:00,1.2387,1.239,1.23865,1.2387,110100000.0
2009-09-08 14:54:00,1.2387,1.2388,1.2387,1.23875,62500000.0
2009-09-08 14:55:00,1.2388,1.239,1.23805,1.2382,89900000.0
2009-09-08 14:56:00,1.2382,1.23835,1.2382,1.2382,78500000.0
2009-09-08 14:57:00,1.2382,1.2382,1.2382,1.2382,43400000.0
2009-09-08 14:58:00,1.2382,1.23845,1.23815,1.23825,69200000.0
2009-09-08 14:59:00,1.23825,1.23825,1.2382,1.2382,25000000.0
2009-09-08 15:00:00,1.2382,1.23825,1.2382,1.2382,65000000.0
2009-09-08 15:01:00,1.2382,1.23825,1.2382,1.2382,92200000.0
2009-09-08 15:02:00,1.2382,1.2385,1.23815,1.2382,77300000.0
2009-09-08 15:03:00,1.2382,1.23865,1.2382,1.23855,99600000.0
2009-09-08 15:04:00,1.23865,1.23875,1.23845,1.2385,42000000.0
2009-09-08 15:05:00,1.23855,1.23885,1.23855,1.2387,37000000.0
2009-09-08 15:06:00,1.2387,1.2389,1.23855,1.2388,57400000.0
2009-09-08 15:07:00,1.23875,1.2389,1.2384,1.2384,47300000.0
2009-09-08 15:08:00,1.2384,1.2386,1.2382,1.23835,57800000.0
2009-09-08 15:09:00,1.23825,1.2384,1.2382,1.2382,67800000.0
2009-09-08 15:10:00,1.2382,1.2382,1.23755,1.2378,64100000.0
2009-09-08 15:11:00,1.2377,1.2378,1.23765,1.2377,21500000.0
2009-09-08 15:12:00,1.23775,1.23785,1.2377,1.2377,68800000.0
2009-09-08 15:13:00,1.2378,1.2381,1.23765,1.23775,78000000.0
2009-09-08 15:14:00,1.2379,1.2381,1.2378,1.23805,103000000.0
2009-09-08 15:15:00,1.2382,1.2382,1.23775,1.2379,97100000.0
2009-09-08 15:16:00,1.23805,1.23825,1.2379,1.2381,42700000.0
2009-09-08 15:17:00,1.2381,1.2384,1.2381,1.23825,73700000.0
2009-09-08 15:18:00,1.2382,1.23825,1.238,1.23815,76000000.0
2009-09-08 15:19:00,1.23795,1.2382,1.23775,1.2381,156600000.0
2009-09-08 15:20:00,1.2381,1.2385,1.238,1.23805,87200000.0
2009-09-08 15:21:00,1.2382,1.2384,1.23795,1.23815,96000000.0
2009-09-08 15:22:00,1.23815,1.2385,1.23805,1.23815,56300000.0
2009-09-08 15:23:00,1.2381,1.23835,1.238,1.23825,64500000.0
2009-09-08 15:24:00,1.2383,1.2385,1.2381,1.23825,72000000.0
2009-09-08 15:25:00,1.23825,1.2384,1.238,1.23825,61300000.0
2009-09-08 15:26:00,1.23825,1.23835,1.2381,1.2383,40500000.0
2009-09-08 15:27:00,1.23835,1.2386,1.2382,1.23835,92400000.0
2009-09-08 15:28:00,1.23825,1.23835,1.238,1.2381,57600000.0
2009-09-08 15:29:00,1.23815,1.23845,1.23805,1.2382,90800000.0
2009-09-08 15:30:00,1.2382,1.2384,1.2381,1.2383,195600000.0
2009-09-08 15:31:00,1.2384,1.23845,1.23795,1.23795,81600000.0
2009-09-08 15:32:00,1.23795,1.23825,1.2376,1.2377,222700000.0
2009-09-08 15:33:00,1.23775,1.23785,1.23765,1.2377,115900000.0
2009-09-08 15:34:00,1.2377,1.2378,1.2377,1.2377,75800000.0
2009-09-08 15:35:00,1.2377,1.2377,1.2373,1.2374,84600000.0
2009-09-08 15:36:00,1.2374,1.2375,1.23735,1.2374,84200000.0
2009-09-08 15:37:00,1.23745,1.2378,1.23745,1.23765,120900000.0
2009-09-08 15:38:00,1.23745,1.2378,1.23735,1.2374,167900000.0
2009-09-08 15:39:00,1.23755,1.23785,1.23735,1.23785,143300000.0
2009-09-08 15:40:00,1.2379,1.2379,1.23725,1.23755,114900000.0
2009-09-08 15:41:00,1.2375,1.2377,1.2374,1.2377,137200000.0
2009-09-08 15:42:00,1.2377,1.2377,1.2374,1.2374,72000000.0
2009-09-08 15:43:00,1.2374,1.2376,1.23735,1.2375,94200000.0
2009-09-08 15:44:00,1.23745,1.2378,1.23745,1.2377,54600000.0
2009-09-08 15:45:00,1.23775,1.2383,1.2377,1.23815,169300000.0
2009-09-08 15:46:00,1.2381,1.2386,1.23765,1.2383,177200000.0
2009-09-08 15:47:00,1.23815,1.2385,1.23785,1.23815,134400000.0
2009-09-08 15:48:00,1.2382,1.23825,1.23795,1.2381,155100000.0
2009-09-08 15:49:00,1.23805,1.23885,1.23795,1.2387,105700000.0
2009-09-08 15:50:00,1.2387,1.23885,1.23845,1.2387,105800000.0
2009-09-08 15:51:00,1.2388,1.2391,1.23865,1.2389,134000000.0
2009-09-08 15:52:00,1.23895,1.2391,1.23855,1.23865,119900000.0
2009-09-08 15:53:00,1.23865,1.23905,1.23845,1.23895,138200000.0
2009-09-08 15:54:00,1.2388,1.239,1.23855,1.2388,106600000.0
2009-09-08 15:55:00,1.2389,1.2392,1.2386,1.23905,138600000.0
2009-09-08 15:56:00,1.23905,1.2392,1.2387,1.2392,234900000.0
2009-09-08 15:57:00,1.23915,1.23935,1.2391,1.23925,94000000.0
2009-09-08 15:58:00,1.2392,1.2394,1.2389,1.23905,132400000.0
2009-09-08 15:59:00,1.23905,1.2396,1.23905,1.2394,115900000.0
2009-09-08 16:00:00,1.2393,1.23955,1.23915,1.23925,170600000.0
2009-09-08 16:01:00,1.23935,1.2398,1.23935,1.2395,206800000.0
2009-09-08 16:02:00,1.23945,1.23975,1.23925,1.23965,136900000.0
2009-09-08 16:03:00,1.23955,1.2396,1.23925,1.2393,141800000.0
2009-09-08 16:04:00,1.2393,1.2393,1.2392,1.2393,160400000.0
2009-09-08 16:05:00,1.23915,1.23945,1.23915,1.2392,159300000.0
2009-09-08 16:06:00,1.2392,1.2397,1.23915,1.2393,266700000.0
2009-09-08 16:07:00,1.23925,1.2396,1.2391,1.2396,293800000.0
2009-09-08 16:08:00,1.23955,1.23985,1.23925,1.23955,230300000.0
2009-09-08 16:09:00,1.2396,1.24005,1.23935,1.24005,139100000.0
2009-09-08 16:10:00,1.24,1.2401,1.2396,1.23975,148500000.0
2009-09-08 16:11:00,1.2398,1.2398,1.2397,1.2397,67800000.0
2009-09-08 16:12:00,1.2397,1.2398,1.2397,1.2397,48600000.0
2009-09-08 16:13:00,1.2397,1.2401,1.2396,1.2398,124700000.0
2009-09-08 16:14:00,1.23995,1.2401,1.2396,1.2401,282300000.0
2009-09-08 16:15:00,1.24005,1.24035,1.2398,1.24005,86000000.0
2009-09-08 16:16:00,1.24,1.24045,1.24,1.2402,71700000.0
2009-09-08 16:17:00,1.2401,1.2404,1.2396,1.2399,160400000.0
2009-09-08 16:18:00,1.23995,1.24005,1.23965,1.23985,168100000.0
2009-09-08 16:19:00,1.23985,1.2399,1.23965,1.2397,110200000.0
2009-09-08 16:20:00,1.2397,1.23985,1.2397,1.2397,74000000.0
2009-09-08 16:21:00,1.2397,1.23985,1.2397,1.23975,66700000.0
2009-09-08 16:22:00,1.23975,1.2398,1.23965,1.23965,90100000.0
2009-09-08 16:23:00,1.2397,1.23995,1.23965,1.2397,85000000.0
2009-09-08 16:24:00,1.2398,1.24005,1.23965,1.24,182600000.0
2009-09-08 16:25:00,1.24,1.24025,1.2399,1.2402,90600000.0
2009-09-08 16:26:00,1.2403,1.24045,1.2399,1.24025,143900000.0
2009-09-08 16:27:00,1.2402,1.24055,1.24005,1.2405,128500000.0
2009-09-08 16:28:00,1.24045,1.24065,1.24025,1.24045,168500000.0
2009-09-08 16:29:00,1.24035,1.2405,1.24015,1.2404,195700000.0
2009-09-08 16:30:00,1.2404,1.2405,1.24005,1.24005,151800000.0
2009-09-08 16:31:00,1.24005,1.2404,1.23985,1.2403,255600000.0
2009-09-08 16:32:00,1.24015,1.24075,1.24,1.2402,255800000.0
2009-09-08 16:33:00,1.2402,1.24055,1.24015,1.2405,81400000.0
2009-09-08 16:34:00,1.24045,1.24065,1.24005,1.24055,308300000.0
2009-09-08 16:35:00,1.24035,1.24065,1.2401,1.2402,150400000.0
2009-09-08 16:36:00,1.2402,1.2404,1.23975,1.2398,185700000.0
2009-09-08 16:37:00,1.23985,1.24005,1.2398,1.2398,147500000.0
2009-09-08 16:38:00,1.2399,1.24035,1.2397,1.24005,339800000.0
2009-09-08 16:39:00,1.2402,1.2403,1.24,1.24025,245600000.0
2009-09-08 16:40:00,1.2403,1.24035,1.2398,1.23995,263500000.0
2009-09-08 16:41:00,1.24,1.24075,1.23995,1.2406,253300000.0
2009-09-08 16:42:00,1.24065,1.2413,1.2405,1.2407,128900000.0
2009-09-08 16:43:00,1.2407,1.24085,1.2407,1.2407,79100000.0
2009-09-08 16:44:00,1.2407,1.2407,1.2407,1.2407,48000000.0
2009-09-08 16:45:00,1.2407,1.2407,1.24005,1.2402,71000000.0
2009-09-08 16:46:00,1.2402,1.24045,1.2402,1.2402,89900000.0
2009-09-08 16:47:00,1.2402,1.24045,1.2401,1.2401,88300000.0
2009-09-08 16:48:00,1.2402,1.24025,1.2402,1.2402,46100000.0
2009-09-08 16:49:00,1.2402,1.2405,1.2402,1.24045,114500000.0
2009-09-08 16:50:00,1.24035,1.2405,1.2402,1.24025,80600000.0
2009-09-08 16:51:00,1.2403,1.2406,1.24015,1.24035,104000000.0
2009-09-08 16:52:00,1.2403,1.24075,1.24015,1.2407,113600000.0
2009-09-08 16:53:00,1.24065,1.2408,1.2405,1.24055,80100000.0
2009-09-08 16:54:00,1.24065,1.2409,1.2403,1.2407,86800000.0
2009-09-08 16:55:00,1.24045,1.24065,1.24025,1.2405,101600000.0
2009-09-08 16:56:00,1.2405,1.2406,1.2402,1.24025,38100000.0
2009-09-08 16:57:00,1.24025,1.2407,1.24015,1.2407,199600000.0
2009-09-08 16:58:00,1.2408,1.24095,1.24015,1.2405,167100000.0
2009-09-08 16:59:00,1.2405,1.2419,1.2404,1.24165,163000000.0
2009-09-08 17:00:00,1.2417,1.2418,1.2412,1.2416,153700000.0
2009-09-08 17:01:00,1.24165,1.24175,1.24075,1.24075,143000000.0
2009-09-08 17:02:00,1.24075,1.2409,1.24065,1.2407,113000000.0
2009-09-08 17:03:00,1.2407,1.2409,1.2407,1.24075,109700000.0
2009-09-08 17:04:00,1.24075,1.2409,1.24065,1.24085,73800000.0
2009-09-08 17:05:00,1.24095,1.241,1.24065,1.241,83900000.0
2009-09-08 17:06:00,1.2409,1.241,1.24065,1.2407,109700000.0
2009-09-08 17:07:00,1.2407,1.2409,1.2407,1.24085,55900000.0
2009-09-08 17:08:00,1.24085,1.24105,1.24065,1.2408,48500000.0
2009-09-08 17:09:00,1.2408,1.2408,1.2407,1.2407,68500000.0
2009-09-08 17:10:00,1.2407,1.24085,1.24065,1.24085,71400000.0
2009-09-08 17:11:00,1.24085,1.24105,1.24065,1.24065,92800000.0
2009-09-08 17:12:00,1.24075,1.24075,1.2407,1.24075,130000000.0
2009-09-08 17:13:00,1.24075,1.2409,1.24065,1.2407,143700000.0
2009-09-08 17:14:00,1.2407,1.241,1.2407,1.2408,106600000.0
2009-09-08 17:15:00,1.24065,1.24105,1.2406,1.2407,159900000.0
2009-09-08 17:16:00,1.2409,1.24115,1.24065,1.24095,139500000.0
2009-09-08 17:17:00,1.24095,1.24125,1.24065,1.2408,210300000.0
2009-09-08 17:18:00,1.2408,1.2413,1.2408,1.241,90700000.0
2009-09-08 17:19:00,1.24105,1.24125,1.2407,1.2407,55900000.0
2009-09-08 17:20:00,1.2407,1.2407,1.2407,1.2407,22000000.0
2009-09-08 17:21:00,1.2407,1.2407,1.2407,1.2407,48000000.0
2009-09-08 17:22:00,1.2407,1.2407,1.2403,1.2403,32000000.0
2009-09-08 17:23:00,1.2403,1.2404,1.2403,1.2403,36500000.0
2009-09-08 17:24:00,1.2403,1.24075,1.24025,1.24045,95900000.0
2009-09-08 17:25:00,1.24035,1.24065,1.2403,1.24055,185600000.0
2009-09-08 17:26:00,1.24045,1.24085,1.24045,1.24085,43300000.0
2009-09-08 17:27:00,1.2408,1.241,1.24045,1.2405,185700000.0
2009-09-08 17:28:00,1.24045,1.24065,1.24025,1.24025,140100000.0
2009-09-08 17:29:00,1.24035,1.24035,1.2402,1.24025,50400000.0
2009-09-08 17:30:00,1.2402,1.24045,1.2401,1.2404,244900000.0
2009-09-08 17:31:00,1.2404,1.2405,1.2402,1.2402,257399999.0
2009-09-08 17:32:00,1.24025,1.24055,1.24025,1.2404,240700000.0
2009-09-08 17:33:00,1.2405,1.24075,1.2403,1.2404,130800000.0
2009-09-08 17:34:00,1.2405,1.24085,1.24015,1.2407,159600000.0
2009-09-08 17:35:00,1.24075,1.2409,1.24005,1.2402,112600000.0
2009-09-08 17:36:00,1.2402,1.2402,1.2402,1.2402,33000000.0
2009-09-08 17:37:00,1.2402,1.24035,1.24015,1.2402,85500000.0
2009-09-08 17:38:00,1.2402,1.24055,1.2402,1.24045,134400000.0
2009-09-08 17:39:00,1.2404,1.2404,1.24015,1.2402,71400000.0
2009-09-08 17:40:00,1.2403,1.24035,1.2402,1.2402,78600000.0
2009-09-08 17:41:00,1.2402,1.2404,1.24015,1.2402,73300000.0
2009-09-08 17:42:00,1.2402,1.2402,1.2398,1.2398,21000000.0
2009-09-08 17:43:00,1.2398,1.2404,1.2398,1.24,94200000.0
2009-09-08 17:44:00,1.23995,1.24015,1.23985,1.24005,131000000.0
2009-09-08 17:45:00,1.24005,1.24035,1.2397,1.2399,98100000.0
2009-09-08 17:46:00,1.2399,1.2401,1.23965,1.2401,85900000.0
2009-09-08 17:47:00,1.24015,1.2405,1.24,1.24005,19600000.0
2009-09-08 17:48:00,1.24005,1.2402,1.23965,1.2397,123200000.0
2009-09-08 17:49:00,1.2397,1.2402,1.23965,1.2398,162500000.0
2009-09-08 17:50:00,1.2398,1.24,1.23965,1.2397,88300000.0
2009-09-08 17:51:00,1.2397,1.2398,1.2397,1.23975,59300000.0
2009-09-08 17:52:00,1.2397,1.2399,1.2397,1.23975,160600000.0
2009-09-08 17:53:00,1.23975,1.24025,1.2397,1.23985,180300000.0
2009-09-08 17:54:00,1.23975,1.23995,1.2397,1.23995,82300000.0
2009-09-08 17:55:00,1.2399,1.24005,1.23965,1.2397,121500000.0
2009-09-08 17:56:00,1.2397,1.23975,1.2397,1.2397,60300000.0
2009-09-08 17:57:00,1.2397,1.2397,1.2397,1.2397,58000000.0
2009-09-08 17:58:00,1.2397,1.2397,1.2396,1.2396,25000000.0
2009-09-08 17:59:00,1.2396,1.23965,1.2396,1.2396,39200000.0
2009-09-08 18:00:00,1.2396,1.2396,1.2396,1.2396,36000000.0
2009-09-08 18:01:00,1.2396,1.2399,1.2396,1.2399,111400000.0
2009-09-08 18:02:00,1.23985,1.24005,1.23955,1.24005,257000000.0
2009-09-08 18:03:00,1.23995,1.23995,1.2395,1.2396,26700000.0
2009-09-08 18:04:00,1.2396,1.2396,1.2396,1.2396,21000000.0
2009-09-08 18:05:00,1.2396,1.2396,1.2396,1.2396,13000000.0
2009-09-08 18:06:00,1.2396,1.2396,1.2396,1.2396,15000000.0
2009-09-08 18:07:00,1.2396,1.2396,1.2396,1.2396,25000000.0
2009-09-08 18:08:00,1.2396,1.2396,1.2396,1.2396,35000000.0
2009-09-08 18:09:00,1.2396,1.2396,1.2395,1.2395,13000000.0
2009-09-08 18:10:00,1.2395,1.2395,1.2394,1.2394,35000000.0
2009-09-08 18:11:00,1.2394,1.2394,1.2394,1.2394,37000000.0
2009-09-08 18:12:00,1.2394,1.2394,1.2394,1.2394,32000000.0
2009-09-08 18:13:00,1.2394,1.2394,1.2394,1.2394,42800000.0
2009-09-08 18:14:00,1.2394,1.2394,1.2394,1.2394,27000000.0
2009-09-08 18:15:00,1.2394,1.23945,1.2394,1.2394,28400000.0
2009-09-08 18:16:00,1.2394,1.2396,1.2394,1.2396,43700000.0
2009-09-08 18:17:00,1.23955,1.23965,1.2394,1.2394,66200000.0
2009-09-08 18:18:00,1.2394,1.2394,1.2394,1.2394,36000000.0
2009-09-08 18:19:00,1.2394,1.2394,1.23915,1.2392,35200000.0
2009-09-08 18:20:00,1.2392,1.2392,1.2392,1.2392,40800000.0
2009-09-08 18:21:00,1.2392,1.2392,1.2392,1.2392,27600000.0
2009-09-08 18:22:00,1.2392,1.2394,1.23915,1.2392,66800000.0
2009-09-08 18:23:00,1.23925,1.2393,1.2392,1.2392,40400000.0
2009-09-08 18:24:00,1.2392,1.2392,1.2392,1.2392,32400000.0
2009-09-08 18:25:00,1.2392,1.2392,1.2392,1.2392,13200000.0
2009-09-08 18:26:00,1.2392,1.2392,1.23855,1.2392,37980000.0
2009-09-08 18:27:00,1.2392,1.2393,1.2392,1.2392,11900000.0
2009-09-08 18:28:00,1.2393,1.2393,1.2392,1.2392,14600000.0
2009-09-08 18:29:00,1.2392,1.23965,1.2392,1.23965,41800000.0
2009-09-08 18:30:00,1.23965,1.23985,1.23925,1.23955,132100000.0
2009-09-08 18:31:00,1.2396,1.2396,1.2393,1.2394,63400000.0
2009-09-08 18:32:00,1.2392,1.23955,1.2392,1.2395,73600000.0
2009-09-08 18:33:00,1.2395,1.2395,1.2392,1.2394,47600000.0
2009-09-08 18:34:00,1.2395,1.2395,1.2391,1.2392,23800000.0
2009-09-08 18:35:00,1.2392,1.2392,1.2392,1.2392,28000000.0
2009-09-08 18:36:00,1.2392,1.2392,1.2392,1.2392,2000000.0
2009-09-08 18:37:00,1.2392,1.2392,1.2392,1.2392,29000000.0
2009-09-08 18:38:00,1.2392,1.2392,1.2392,1.2392,29000000.0
2009-09-08 18:39:00,1.2392,1.2392,1.2392,1.2392,31000000.0
2009-09-08 18:40:00,1.2392,1.2392,1.2392,1.2392,14000000.0
2009-09-08 18:41:00,1.2392,1.2394,1.23915,1.2392,120200000.0
2009-09-08 18:42:00,1.2392,1.2392,1.2392,1.2392,3000000.0
2009-09-08 18:43:00,1.2392,1.2392,1.23865,1.23885,47500000.0
2009-09-08 18:44:00,1.23875,1.23895,1.23865,1.2388,78300000.0
2009-09-08 18:45:00,1.23885,1.23885,1.2387,1.2387,23700000.0
2009-09-08 18:46:00,1.2387,1.2387,1.2387,1.2387,13200000.0
2009-09-08 18:47:00,1.2387,1.23925,1.2387,1.23885,96400000.0
2009-09-08 18:48:00,1.23885,1.239,1.23865,1.2389,135200000.0
2009-09-08 18:49:00,1.23895,1.23915,1.2387,1.23905,97600000.0
2009-09-08 18:50:00,1.23905,1.23915,1.2389,1.2389,43500000.0
2009-09-08 18:51:00,1.23905,1.2394,1.239,1.23935,67200000.0
2009-09-08 18:52:00,1.23915,1.23935,1.239,1.239,51700000.0
2009-09-08 18:53:00,1.2389,1.23895,1.23865,1.2387,40800000.0
2009-09-08 18:54:00,1.2387,1.23885,1.2387,1.2388,39500000.0
2009-09-08 18:55:00,1.2388,1.23895,1.23875,1.23885,44300000.0
2009-09-08 18:56:00,1.239,1.2391,1.23875,1.23875,64900000.0
2009-09-08 18:57:00,1.2389,1.23895,1.23875,1.23885,75900000.0
2009-09-08 18:58:00,1.23885,1.23905,1.2388,1.23895,84000000.0
2009-09-08 18:59:00,1.239,1.2391,1.2388,1.23895,62200000.0
2009-09-08 19:00:00,1.2389,1.23895,1.23875,1.23895,30200000.0
2009-09-08 19:01:00,1.23885,1.2392,1.2388,1.239,42600000.0
2009-09-08 19:02:00,1.23915,1.23915,1.2388,1.2388,14700000.0
2009-09-08 19:03:00,1.2388,1.2388,1.2388,1.2388,7000000.0
2009-09-08 19:04:00,1.2388,1.2388,1.2388,1.2388,11600000.0
2009-09-08 19:05:00,1.2388,1.23895,1.2388,1.2388,33500000.0
2009-09-08 19:06:00,1.23885,1.2391,1.23885,1.23895,67400000.0
2009-09-08 19:07:00,1.239,1.2392,1.239,1.23915,49200000.0
2009-09-08 19:08:00,1.23858,1.23868,1.23858,1.2386,51500000.0
2009-09-08 19:09:00,1.23915,1.2396,1.23915,1.23945,51500000.0
2009-09-08 19:10:00,1.23935,1.23945,1.23915,1.23935,105600000.0
2009-09-08 19:11:00,1.23925,1.2395,1.2392,1.23945,251500000.0
2009-09-08 19:12:00,1.2395,1.23955,1.2392,1.2393,101700000.0
2009-09-08 19:13:00,1.23935,1.23935,1.2392,1.2392,26000000.0
2009-09-08 19:14:00,1.2392,1.2392,1.2392,1.2392,8000000.0
2009-09-08 19:15:00,1.2392,1.2392,1.2392,1.2392,33000000.0
2009-09-08 19:16:00,1.2392,1.23925,1.2392,1.23925,61600000.0
2009-09-08 19:17:00,1.2392,1.2394,1.23915,1.2392,112300000.0
2009-09-08 19:18:00,1.2392,1.2392,1.2392,1.2392,7000000.0
2009-09-08 19:19:00,1.2392,1.2393,1.2392,1.2392,26600000.0
2009-09-08 19:20:00,1.2392,1.2392,1.2392,1.2392,19000000.0
2009-09-08 19:21:00,1.2392,1.2392,1.23855,1.2387,25000000.0
2009-09-08 19:22:00,1.2387,1.2388,1.2387,1.2388,25100000.0
2009-09-08 19:23:00,1.23885,1.2394,1.23885,1.23925,47500000.0
2009-09-08 19:24:00,1.23915,1.23915,1.23865,1.23885,199500000.0
2009-09-08 19:25:00,1.2389,1.2392,1.2389,1.239,60500000.0
2009-09-08 19:26:00,1.239,1.23905,1.2387,1.2387,78800000.0
2009-09-08 19:27:00,1.2387,1.23875,1.2387,1.2387,65400000.0
2009-09-08 19:28:00,1.2387,1.23885,1.2387,1.23885,48500000.0
2009-09-08 19:29:00,1.2389,1.23905,1.2389,1.23905,8700000.0
2009-09-08 19:30:00,1.2388,1.2391,1.2386,1.23895,38100000.0
2009-09-08 19:31:00,1.2389,1.23895,1.23865,1.2388,27100000.0
2009-09-08 19:32:00,1.23875,1.2388,1.2387,1.2387,9000000.0
2009-09-08 19:33:00,1.2387,1.2387,1.2387,1.2387,9000000.0
2009-09-08 19:34:00,1.2387,1.2387,1.2387,1.2387,18400000.0
2009-09-08 19:35:00,1.2387,1.2388,1.23865,1.2387,37700000.0
2009-09-08 19:36:00,1.2387,1.2387,1.2387,1.2387,36600000.0
2009-09-08 19:37:00,1.2387,1.2387,1.2387,1.2387,15100000.0
2009-09-08 19:38:00,1.2387,1.2387,1.2387,1.2387,24400000.0
2009-09-08 19:39:00,1.2387,1.2387,1.2387,1.2387,17000000.0
2009-09-08 19:40:00,1.2387,1.239,1.2387,1.239,18800000.0
2009-09-08 19:41:00,1.2391,1.2393,1.2386,1.2387,57900000.0
2009-09-08 19:42:00,1.2387,1.2388,1.2387,1.23875,62900000.0
2009-09-08 19:43:00,1.2388,1.2388,1.2387,1.2388,116400000.0
2009-09-08 19:44:00,1.23875,1.2388,1.2387,1.2387,125200000.0
2009-09-08 19:45:00,1.2387,1.2387,1.2387,1.2387,24000000.0
2009-09-08 19:46:00,1.2387,1.2387,1.23815,1.23835,195000000.0
2009-09-08 19:47:00,1.23835,1.23865,1.23825,1.2386,207200000.0
2009-09-08 19:48:00,1.23865,1.239,1.23845,1.23875,339700000.0
2009-09-08 19:49:00,1.23875,1.239,1.23865,1.2389,170400000.0
2009-09-08 19:50:00,1.2389,1.2389,1.2381,1.2382,85500000.0
2009-09-08 19:51:00,1.2382,1.2384,1.238,1.23835,127400000.0
2009-09-08 19:52:00,1.23835,1.2384,1.23775,1.23795,350300000.0
2009-09-08 19:53:00,1.2379,1.23815,1.2379,1.2381,62400000.0
2009-09-08 19:54:00,1.2381,1.2381,1.2379,1.2379,52800000.0
2009-09-08 19:55:00,1.23785,1.23805,1.2378,1.2379,67200000.0
2009-09-08 19:56:00,1.2379,1.23825,1.2379,1.23825,28700000.0
2009-09-08 19:57:00,1.2383,1.23845,1.23825,1.2383,41200000.0
2009-09-08 19:58:00,1.2383,1.2384,1.23825,1.2384,14300000.0
2009-09-08 19:59:00,1.23845,1.23885,1.2384,1.23845,125700000.0
2009-09-08 20:00:00,1.23855,1.2386,1.2384,1.2386,15100000.0
2009-09-08 20:01:00,1.2386,1.2386,1.23805,1.2382,31600000.0
2009-09-08 20:02:00,1.2381,1.2381,1.2379,1.238,19900000.0
2009-09-08 20:03:00,1.238,1.23845,1.238,1.2384,281500000.0
2009-09-08 20:04:00,1.23845,1.2388,1.2381,1.2382,246500000.0
2009-09-08 20:05:00,1.2382,1.2389,1.238,1.2388,206900000.0
2009-09-08 20:06:00,1.2389,1.23895,1.23815,1.2382,163900000.0
2009-09-08 20:07:00,1.2382,1.23885,1.2382,1.2385,101100000.0
2009-09-08 20:08:00,1.2385,1.2389,1.23825,1.2386,171800000.0
2009-09-08 20:09:00,1.2386,1.23895,1.23815,1.23835,116200000.0
2009-09-08 20:10:00,1.2383,1.2383,1.2379,1.23795,178700000.0
2009-09-08 20:11:00,1.2379,1.2384,1.23765,1.2384,241200000.0
2009-09-08 20:12:00,1.2384,1.2384,1.238,1.2382,133900000.0
2009-09-08 20:13:00,1.2382,1.2383,1.2382,1.2382,23700000.0
2009-09-08 20:14:00,1.23825,1.2386,1.23825,1.23855,41400000.0
2009-09-08 20:15:00,1.2386,1.2387,1.2384,1.2384,32100000.0
2009-09-08 20:16:00,1.23835,1.2387,1.23815,1.23835,196200000.0
2009-09-08 20:17:00,1.23835,1.23835,1.23805,1.23825,80900000.0
2009-09-08 20:18:00,1.2383,1.2391,1.2382,1.2389,83900000.0
2009-09-08 20:19:00,1.2388,1.23895,1.2382,1.2383,109400000.0
2009-09-08 20:20:00,1.2383,1.2384,1.23735,1.2374,271000000.0
2009-09-08 20:21:00,1.2375,1.2377,1.23725,1.2375,61900000.0
2009-09-08 20:22:00,1.2375,1.2379,1.2371,1.2379,136500000.0
2009-09-08 20:23:00,1.2379,1.23795,1.23735,1.2376,148800000.0
2009-09-08 20:24:00,1.23755,1.23825,1.2375,1.2378,192200000.0
2009-09-08 20:25:00,1.23775,1.2383,1.2373,1.2381,260700000.0
2009-09-08 20:26:00,1.2381,1.2381,1.2373,1.2375,344600000.0
2009-09-08 20:27:00,1.23765,1.23775,1.23715,1.23755,544700000.0
2009-09-08 20:28:00,1.23755,1.23775,1.23745,1.23755,298200000.0
2009-09-08 20:29:00,1.2377,1.23815,1.2377,1.23785,75000000.0
2009-09-08 20:30:00,1.23785,1.23815,1.23745,1.2375,111200000.0
2009-09-08 20:31:00,1.2375,1.23805,1.2375,1.2377,229300000.0
2009-09-08 20:32:00,1.23775,1.23805,1.23705,1.23765,178800000.0
2009-09-08 20:33:00,1.2375,1.238,1.2372,1.238,142900000.0
2009-09-08 20:34:00,1.2378,1.23785,1.23745,1.2376,75500000.0
2009-09-08 20:35:00,1.23765,1.23785,1.2376,1.23785,86600000.0
2009-09-08 20:36:00,1.23795,1.2381,1.2377,1.23795,127400000.0
2009-09-08 20:37:00,1.23805,1.2382,1.2376,1.23815,116200000.0
2009-09-08 20:38:00,1.2381,1.2382,1.23795,1.23815,26600000.0
2009-09-08 20:39:00,1.23815,1.23845,1.23815,1.2384,22800000.0
2009-09-08 20:40:00,1.2383,1.2384,1.2381,1.2383,51000000.0
2009-09-08 20:41:00,1.2384,1.23845,1.2379,1.23805,33500000.0
2009-09-08 20:42:00,1.23805,1.23815,1.2375,1.23805,138400000.0
2009-09-08 20:43:00,1.2382,1.23845,1.23765,1.2379,107700000.0
2009-09-08 20:44:00,1.2379,1.23825,1.23765,1.23785,110900000.0
2009-09-08 20:45:00,1.23785,1.23855,1.23785,1.23855,44700000.0
2009-09-08 20:46:00,1.2385,1.23855,1.2382,1.2382,35500000.0
2009-09-08 20:47:00,1.2386,1.23875,1.23835,1.2385,52400000.0
2009-09-08 20:48:00,1.2385,1.23875,1.23845,1.23845,52500000.0
2009-09-08 20:49:00,1.23845,1.23885,1.23835,1.23885,103800000.0
2009-09-08 20:50:00,1.2389,1.239,1.23805,1.2384,78300000.0
2009-09-08 20:51:00,1.2384,1.239,1.23835,1.23835,117300000.0
2009-09-08 20:52:00,1.2384,1.23885,1.23835,1.23885,83100000.0
2009-09-08 20:53:00,1.2388,1.2389,1.2383,1.2386,77700000.0
2009-09-08 20:54:00,1.23865,1.2389,1.2382,1.2382,65000000.0
2009-09-08 20:55:00,1.23805,1.2381,1.23785,1.2381,74700000.0
2009-09-08 20:56:00,1.2381,1.23835,1.23775,1.2379,95120000.0
2009-09-08 20:57:00,1.23805,1.2384,1.23785,1.2381,35900000.0
2009-09-08 20:58:00,1.2381,1.23865,1.2381,1.2386,132200000.0
2009-09-08 20:59:00,1.2386,1.2392,1.2384,1.2392,171900000.0
2009-09-08 21:00:00,1.2392,1.2393,1.23785,1.23785,182280000.0
2009-09-08 21:01:00,1.23785,1.2386,1.23785,1.23855,96420000.0
2009-09-08 21:02:00,1.23855,1.23875,1.2382,1.2386,181600000.0
2009-09-08 21:03:00,1.2386,1.2387,1.2383,1.2384,63300000.0
2009-09-08 21:04:00,1.23845,1.23875,1.23795,1.2382,95200000.0
2009-09-08 21:05:00,1.23815,1.23815,1.23785,1.23795,73160000.0
2009-09-08 21:06:00,1.23805,1.23825,1.23785,1.23785,83220000.0
2009-09-08 21:07:00,1.23785,1.23815,1.23785,1.23805,189760000.0
2009-09-08 21:08:00,1.23805,1.2385,1.23805,1.2384,198600000.0
2009-09-08 21:09:00,1.2384,1.2384,1.23785,1.23785,170040000.0
2009-09-08 21:10:00,1.23785,1.23795,1.23785,1.23795,90720000.0
2009-09-08 21:11:00,1.23815,1.23865,1.23815,1.23865,24300000.0
2009-09-08 21:12:00,1.23865,1.23865,1.23865,1.23865,4800000.0
2009-09-08 21:13:00,1.2381,1.23815,1.23805,1.23815,52000000.0
2009-09-08 21:14:00,1.2381,1.2381,1.23785,1.23785,814480000.0
2009-09-08 21:15:00,1.23785,1.23785,1.23785,1.23785,1033520000.0
2009-09-08 21:16:00,1.23785,1.23855,1.23785,1.2385,690880000.0
2009-09-08 21:17:00,1.2386,1.23865,1.23785,1.23855,501040000.0
2009-09-08 21:18:00,1.2387,1.2387,1.2384,1.23845,56800000.0
2009-09-08 21:19:00,1.23845,1.23865,1.2384,1.23855,69900000.0
2009-09-08 21:20:00,1.23875,1.239,1.23855,1.23855,109400000.0
2009-09-08 21:21:00,1.2384,1.2386,1.2379,1.238,79500000.0
2009-09-08 21:22:00,1.238,1.2386,1.238,1.2386,30400000.0
2009-09-08 21:23:00,1.2386,1.2386,1.2386,1.2386,6400000.0
2009-09-08 21:24:00,1.2387,1.2391,1.23855,1.23875,363200000.0
2009-09-08 21:25:00,1.23865,1.2388,1.2385,1.2388,352100000.0
2009-09-08 21:26:00,1.23885,1.2392,1.23885,1.23895,314000000.0
2009-09-08 21:27:00,1.23895,1.23905,1.23855,1.2386,366300000.0
2009-09-08 21:28:00,1.23865,1.23865,1.23845,1.23845,26200000.0
2009-09-08 21:29:00,1.23845,1.23875,1.23845,1.23865,20900000.0
2009-09-08 21:30:00,1.23865,1.239,1.23865,1.239,291700000.0
2009-09-08 21:31:00,1.239,1.239,1.2387,1.2389,656500000.0
2009-09-08 21:32:00,1.2389,1.23895,1.2389,1.23895,1403200000.0
2009-09-08 21:33:00,1.23895,1.239,1.23895,1.239,1664800000.0
2009-09-08 21:34:00,1.239,1.239,1.23885,1.239,906800000.0
2009-09-08 21:35:00,1.239,1.2394,1.23835,1.23875,959900000.0
2009-09-08 21:36:00,1.23875,1.2389,1.2384,1.23885,1042000000.0
2009-09-08 21:37:00,1.23885,1.239,1.23845,1.23855,86000000.0
2009-09-08 21:38:00,1.23865,1.23865,1.23855,1.23855,255200000.0
2009-09-08 21:39:00,1.23855,1.23865,1.2385,1.2385,1365000000.0
2009-09-08 21:40:00,1.2385,1.2385,1.2381,1.23825,151400000.0
2009-09-08 21:41:00,1.23825,1.23835,1.2381,1.2383,310100000.0
2009-09-08 21:42:00,1.2383,1.2386,1.23785,1.23795,289300000.0
2009-09-08 21:43:00,1.23795,1.2384,1.2379,1.2384,212800000.0
2009-09-08 21:44:00,1.2383,1.2384,1.2383,1.23835,207200000.0
2009-09-08 21:45:00,1.2385,1.23855,1.2381,1.23815,183900000.0
2009-09-08 21:46:00,1.2382,1.23835,1.2381,1.23825,399500000.0
2009-09-08 21:47:00,1.23825,1.2385,1.23815,1.2382,169600000.0
2009-09-08 21:48:00,1.2382,1.2387,1.2382,1.2387,103500000.0
2009-09-08 21:49:00,1.23875,1.23875,1.2384,1.23845,105900000.0
2009-09-08 21:50:00,1.23855,1.2387,1.2384,1.2384,113600000.0
2009-09-08 21:51:00,1.23845,1.23845,1.23845,1.23845,45600000.0
2009-09-08 21:52:00,1.23845,1.23845,1.23845,1.23845,65600000.0
2009-09-08 21:53:00,1.23845,1.23845,1.23825,1.2383,33900000.0
2009-09-08 21:54:00,1.2383,1.23865,1.2383,1.23845,59200000.0
2009-09-08 21:55:00,1.2385,1.2385,1.238,1.23815,188000000.0
2009-09-08 21:56:00,1.2383,1.2383,1.23785,1.2382,170200000.0
2009-09-08 21:57:00,1.23825,1.23825,1.2377,1.23825,231900000.0
2009-09-08 21:58:00,1.2381,1.2385,1.23795,1.2385,66200000.0
2009-09-08 21:59:00,1.2385,1.2386,1.2383,1.23845,35200000.0
2009-09-08 22:00:00,1.23855,1.23855,1.238,1.23815,25600000.0
2009-09-08 22:01:00,1.23845,1.2385,1.23835,1.2385,4800000.0
2009-09-08 22:02:00,1.23855,1.23855,1.23855,1.23855,46400000.0
2009-09-08 22:03:00,1.23835,1.23835,1.23835,1.23835,1600000.0
2009-09-08 22:04:00,1.2384,1.23855,1.2384,1.23855,11500000.0
2009-09-08 22:05:00,1.23855,1.23855,1.23855,1.23855,1600000.0
2009-09-08 22:06:00,1.23865,1.2387,1.23865,1.2387,8000000.0
2009-09-08 22:07:00,1.2385,1.2385,1.23795,1.23815,119200000.0
2009-09-08 22:08:00,1.23815,1.2386,1.238,1.238,334500000.0
2009-09-08 22:09:00,1.23795,1.23795,1.23785,1.23785,377600000.0
2009-09-08 22:10:00,1.23785,1.238,1.2377,1.238,438500000.0
2009-09-08 22:11:00,1.23785,1.2379,1.23775,1.2379,10700000.0
2009-09-08 22:12:00,1.23785,1.23785,1.23775,1.23775,15000000.0
2009-09-08 22:13:00,1.23693,1.23705,1.23693,1.23705,51900000.0
2009-09-08 22:14:00,1.23775,1.23825,1.2377,1.23825,51900000.0
2009-09-08 22:15:00,1.23825,1.2386,1.23815,1.23825,22700000.0
2009-09-08 22:16:00,1.23825,1.2386,1.23825,1.2386,8800000.0
2009-09-08 22:17:00,1.2383,1.2386,1.2383,1.2384,35200000.0
2009-09-08 22:18:00,1.2384,1.2384,1.23835,1.23835,8000000.0
2009-09-08 22:19:00,1.23723,1.23726,1.23721,1.23726,3200000.0
2009-09-08 22:20:00,1.2382,1.2382,1.2382,1.2382,3200000.0
2009-09-08 22:21:00,1.2384,1.2384,1.23815,1.23815,6400000.0
2009-09-08 22:22:00,1.23825,1.23825,1.23825,1.23825,1600000.0
2009-09-08 22:23:00,1.23729,1.23738,1.23725,1.23738,4800000.0
2009-09-08 22:24:00,1.23737,1.23738,1.2373,1.23737,4800000.0
2009-09-08 22:25:00,1.23835,1.23835,1.2382,1.2382,4800000.0
2009-09-08 22:26:00,1.23825,1.23825,1.23825,1.23825,4800000.0
2009-09-08 22:27:00,1.23825,1.23825,1.23825,1.23825,1600000.0
2009-09-08 22:28:00,1.23825,1.23835,1.23785,1.23825,16600000.0
2009-09-08 22:29:00,1.23825,1.23835,1.23825,1.23835,16000000.0
2009-09-08 22:30:00,1.23835,1.23855,1.2383,1.23835,17600000.0
2009-09-08 22:31:00,1.23825,1.23825,1.2377,1.23795,24000000.0
2009-09-08 22:32:00,1.23815,1.23825,1.23785,1.2381,22000000.0
2009-09-08 22:33:00,1.2381,1.2381,1.2381,1.2381,3200000.0
2009-09-08 22:34:00,1.2382,1.2382,1.23755,1.23775,22700000.0
2009-09-08 22:35:00,1.23775,1.23805,1.23755,1.23805,43600000.0
2009-09-08 22:36:00,1.2381,1.23835,1.23805,1.2382,11200000.0
2009-09-08 22:37:00,1.23825,1.23825,1.2379,1.2379,11200000.0
2009-09-08 22:38:00,1.23775,1.2384,1.23775,1.2384,19200000.0
2009-09-08 22:39:00,1.23825,1.2386,1.23825,1.2384,19200000.0
2009-09-08 22:40:00,1.23855,1.23855,1.2381,1.2384,41800000.0
2009-09-08 22:41:00,1.23805,1.2384,1.238,1.238,15000000.0
2009-09-08 22:42:00,1.238,1.23815,1.238,1.2381,28400000.0
2009-09-08 22:43:00,1.2381,1.2382,1.238,1.23805,10400000.0
2009-09-08 22:44:00,1.2381,1.23825,1.238,1.23815,27100000.0
2009-09-08 22:45:00,1.2379,1.23805,1.23775,1.23805,21900000.0
2009-09-08 22:46:00,1.2379,1.2381,1.2379,1.2381,4800000.0
2009-09-08 22:47:00,1.2377,1.2378,1.23745,1.2375,16000000.0
2009-09-08 22:48:00,1.2375,1.23765,1.2375,1.23765,11600000.0
2009-09-08 22:49:00,1.23765,1.2378,1.23735,1.2377,52500000.0
2009-09-08 22:50:00,1.2377,1.23775,1.2371,1.2373,58700000.0
2009-09-08 22:51:00,1.2373,1.23825,1.2373,1.2378,41900000.0
2009-09-08 22:52:00,1.23765,1.23845,1.2376,1.2379,57600000.0
2009-09-08 22:53:00,1.23785,1.23795,1.2378,1.23785,35600000.0
2009-09-08 22:54:00,1.23785,1.23785,1.23785,1.23785,4900000.0
2009-09-08 22:55:00,1.23785,1.23785,1.23695,1.23735,30100000.0
2009-09-08 22:56:00,1.23735,1.2378,1.2373,1.23745,56400000.0
2009-09-08 22:57:00,1.23745,1.23785,1.23745,1.23785,44300000.0
2009-09-08 22:58:00,1.23765,1.23765,1.2368,1.23685,67600000.0
2009-09-08 22:59:00,1.23685,1.23695,1.2366,1.2367,25400000.0
2009-09-08 23:00:00,1.2361,1.2361,1.23579,1.23592,6900000.0
2009-09-08 23:01:00,1.2367,1.23705,1.2367,1.23705,6900000.0
2009-09-08 23:02:00,1.237,1.23705,1.237,1.237,4000000.0
2009-09-08 23:03:00,1.2372,1.2375,1.23695,1.23705,10700000.0
2009-09-08 23:04:00,1.23715,1.23765,1.23705,1.23705,7900000.0
2009-09-08 23:05:00,1.23685,1.23685,1.23685,1.23685,1600000.0
2009-09-08 23:06:00,1.237,1.23785,1.237,1.2378,245500000.0
2009-09-08 23:07:00,1.2378,1.2378,1.23725,1.23725,189500000.0
2009-09-08 23:08:00,1.23725,1.2374,1.23725,1.2374,658000000.0
2009-09-08 23:09:00,1.2374,1.23765,1.23715,1.23765,130800000.0
2009-09-08 23:10:00,1.2374,1.23765,1.2372,1.2376,10200000.0
2009-09-08 23:11:00,1.2375,1.2376,1.2375,1.2376,2600000.0
2009-09-08 23:12:00,1.2373,1.23755,1.2373,1.23755,3600000.0
2009-09-08 23:13:00,1.2375,1.2375,1.2375,1.2375,1600000.0
2009-09-08 23:14:00,1.2374,1.2374,1.23735,1.23735,2600000.0
2009-09-08 23:15:00,1.2373,1.2377,1.2373,1.23765,13500000.0
2009-09-08 23:16:00,1.23775,1.2378,1.23735,1.23745,41000000.0
2009-09-08 23:17:00,1.23705,1.23705,1.23705,1.23705,1900000.0
2009-09-08 23:18:00,1.23735,1.2376,1.23735,1.2376,3000000.0
2009-09-08 23:19:00,1.23765,1.2378,1.23745,1.2377,133000000.0
2009-09-08 23:20:00,1.2377,1.23775,1.23735,1.23765,54000000.0
2009-09-08 23:21:00,1.23765,1.23765,1.23765,1.23765,1000000.0
2009-09-08 23:22:00,1.2374,1.2374,1.2374,1.2374,1000000.0
2009-09-08 23:25:00,1.2376,1.2376,1.2376,1.2376,1000000.0
2009-09-08 23:26:00,1.2376,1.2376,1.23735,1.2374,6000000.0
2009-09-08 23:27:00,1.23715,1.23755,1.23715,1.23755,5600000.0
2009-09-08 23:28:00,1.2372,1.2374,1.2372,1.2374,3600000.0
2009-09-08 23:29:00,1.23735,1.2374,1.23725,1.2374,6200000.0
2009-09-08 23:30:00,1.2375,1.23755,1.2375,1.23755,2000000.0
2009-09-08 23:31:00,1.23755,1.23755,1.2375,1.23755,5000000.0
2009-09-08 23:32:00,1.23755,1.2376,1.23755,1.2376,2000000.0
2009-09-08 23:33:00,1.2376,1.238,1.2376,1.238,4000000.0
2009-09-08 23:34:00,1.2379,1.2379,1.23785,1.2379,5000000.0
2009-09-08 23:35:00,1.2378,1.2378,1.237,1.2372,8000000.0
2009-09-08 23:36:00,1.23715,1.23785,1.23715,1.23765,18500000.0
2009-09-08 23:37:00,1.2373,1.2373,1.2373,1.2373,1000000.0
2009-09-08 23:38:00,1.23755,1.23785,1.23755,1.23785,5000000.0
2009-09-08 23:39:00,1.2375,1.2375,1.2375,1.2375,1000000.0
2009-09-08 23:40:00,1.23775,1.2379,1.23775,1.2379,4000000.0
2009-09-08 23:41:00,1.23785,1.23795,1.23785,1.2379,6000000.0
2009-09-08 23:42:00,1.2378,1.23805,1.23775,1.23805,15000000.0
2009-09-08 23:43:00,1.23785,1.2379,1.23745,1.23745,11000000.0
2009-09-08 23:44:00,1.2376,1.23765,1.23745,1.23745,5300000.0
2009-09-08 23:45:00,1.2375,1.23755,1.2374,1.23745,15900000.0
2009-09-08 23:46:00,1.23745,1.23755,1.23745,1.2375,4000000.0
2009-09-08 23:47:00,1.23755,1.23755,1.2375,1.2375,3000000.0
2009-09-08 23:48:00,1.2374,1.2379,1.2367,1.2367,19400000.0
2009-09-08 23:49:00,1.2368,1.23745,1.2368,1.23715,8200000.0
2009-09-08 23:50:00,1.23735,1.2379,1.23715,1.23775,48800000.0
2009-09-08 23:51:00,1.2378,1.2381,1.23755,1.23805,196800000.0
2009-09-08 23:52:00,1.23765,1.2385,1.23755,1.2385,164500000.0
2009-09-08 23:53:00,1.2385,1.2385,1.23785,1.2381,212800000.0
2009-09-08 23:54:00,1.2381,1.2381,1.23805,1.2381,158000000.0
2009-09-08 23:55:00,1.23805,1.2382,1.23795,1.238,67000000.0
2009-09-08 23:56:00,1.238,1.238,1.23765,1.23775,190200000.0
2009-09-08 23:57:00,1.23775,1.23775,1.23775,1.23775,324800000.0
2009-09-08 23:58:00,1.23775,1.2381,1.23775,1.2381,261800000.0
2009-09-08 23:59:00,1.2381,1.23815,1.23745,1.23755,197000000.0
2009-09-09 00:00:00,1.23755,1.23755,1.23715,1.2375,1567900000.0
2009-09-09 00:01:00,1.2375,1.23815,1.2375,1.23775,431800000.0
2009-09-09 00:02:00,1.23775,1.23775,1.2373,1.2377,236600000.0
2009-09-09 00:03:00,1.2377,1.238,1.2377,1.2378,198000000.0
2009-09-09 00:04:00,1.2378,1.2383,1.2375,1.2375,113800000.0
2009-09-09 00:05:00,1.23775,1.23795,1.23775,1.23795,95000000.0
2009-09-09 00:06:00,1.23795,1.2385,1.23795,1.238,185300000.0
2009-09-09 00:07:00,1.2381,1.2386,1.2381,1.2385,151000000.0
2009-09-09 00:08:00,1.2385,1.2385,1.2381,1.23845,191700000.0
2009-09-09 00:09:00,1.23845,1.23875,1.23805,1.23825,185000000.0
2009-09-09 00:10:00,1.23825,1.23865,1.2382,1.23845,199000000.0
2009-09-09 00:11:00,1.23845,1.23845,1.23785,1.23835,224400000.0
2009-09-09 00:12:00,1.23835,1.23835,1.23795,1.23805,195000000.0
2009-09-09 00:13:00,1.23805,1.23805,1.23805,1.23805,194000000.0
2009-09-09 00:14:00,1.23805,1.23805,1.23805,1.23805,197000000.0
2009-09-09 00:15:00,1.23805,1.23845,1.23805,1.23835,81000000.0
2009-09-09 00:16:00,1.2383,1.23835,1.2376,1.23825,27600000.0
2009-09-09 00:17:00,1.2382,1.2383,1.2382,1.2383,9000000.0
2009-09-09 00:18:00,1.2383,1.2383,1.2382,1.2382,203000000.0
2009-09-09 00:19:00,1.2382,1.2382,1.2379,1.23795,79000000.0
2009-09-09 00:20:00,1.238,1.23855,1.238,1.2384,113000000.0
2009-09-09 00:21:00,1.2384,1.23875,1.23815,1.2387,202700000.0
2009-09-09 00:22:00,1.2387,1.23875,1.2386,1.2386,207700000.0
2009-09-09 00:23:00,1.2386,1.23865,1.23765,1.2382,149500000.0
2009-09-09 00:24:00,1.2382,1.2384,1.23815,1.23825,14000000.0
2009-09-09 00:25:00,1.23825,1.23845,1.23805,1.23805,34000000.0
2009-09-09 00:26:00,1.23815,1.2382,1.2377,1.2381,36000000.0
2009-09-09 00:27:00,1.2381,1.23835,1.23805,1.23805,207000000.0
2009-09-09 00:28:00,1.23805,1.2383,1.23805,1.23825,239800000.0
2009-09-09 00:29:00,1.23825,1.2383,1.2382,1.2383,216000000.0
2009-09-09 00:30:00,1.2383,1.23835,1.23795,1.2382,287400000.0
2009-09-09 00:31:00,1.2382,1.23885,1.23815,1.2384,279200000.0
2009-09-09 00:32:00,1.2384,1.2384,1.2369,1.23755,147300000.0
2009-09-09 00:33:00,1.23755,1.2379,1.23755,1.2378,34600000.0
2009-09-09 00:34:00,1.2379,1.2379,1.2375,1.2379,46900000.0
2009-09-09 00:35:00,1.23785,1.23815,1.2376,1.2381,26900000.0
2009-09-09 00:36:00,1.2381,1.23815,1.23765,1.2377,23000000.0
2009-09-09 00:37:00,1.2377,1.23775,1.23765,1.23775,5000000.0
2009-09-09 00:38:00,1.23765,1.2377,1.23765,1.2377,3000000.0
2009-09-09 00:39:00,1.23775,1.238,1.23775,1.23795,9800000.0
2009-09-09 00:40:00,1.2379,1.23815,1.23785,1.23795,46500000.0
2009-09-09 00:41:00,1.23805,1.23865,1.23805,1.23835,162100000.0
2009-09-09 00:42:00,1.23835,1.23865,1.2383,1.2386,204000000.0
2009-09-09 00:43:00,1.2386,1.2386,1.23855,1.23855,214200000.0
2009-09-09 00:44:00,1.23855,1.2388,1.2384,1.2387,343500000.0
2009-09-09 00:45:00,1.2387,1.23915,1.23865,1.2388,285200000.0
2009-09-09 00:46:00,1.23875,1.239,1.23865,1.23865,251400000.0
2009-09-09 00:47:00,1.23865,1.23915,1.23865,1.2391,246400000.0
2009-09-09 00:48:00,1.23915,1.23915,1.23905,1.23905,199000000.0
2009-09-09 00:49:00,1.23905,1.23915,1.23885,1.23895,235200000.0
2009-09-09 00:50:00,1.23895,1.23905,1.23895,1.239,191000000.0
2009-09-09 00:51:00,1.239,1.23915,1.23825,1.2383,195300000.0
2009-09-09 00:52:00,1.2383,1.2389,1.2383,1.2389,204800000.0
2009-09-09 00:53:00,1.2389,1.239,1.2388,1.2389,210800000.0
2009-09-09 00:54:00,1.2389,1.239,1.2385,1.2387,160800000.0
2009-09-09 00:55:00,1.2387,1.23895,1.23865,1.23875,120000000.0
2009-09-09 00:56:00,1.23865,1.2387,1.2376,1.2382,27600000.0
2009-09-09 00:57:00,1.2383,1.23845,1.23815,1.23845,17000000.0
2009-09-09 00:58:00,1.2385,1.23905,1.23835,1.23905,104600000.0
2009-09-09 00:59:00,1.23905,1.2392,1.23885,1.23885,196000000.0
2009-09-09 01:00:00,1.23885,1.239,1.23865,1.239,180300000.0
2009-09-09 01:01:00,1.239,1.2392,1.2385,1.23865,117500000.0
2009-09-09 01:02:00,1.23865,1.23935,1.2386,1.23935,128500000.0
2009-09-09 01:03:00,1.23935,1.2395,1.2392,1.2392,114600000.0
2009-09-09 01:04:00,1.2392,1.2393,1.2386,1.2391,26300000.0
2009-09-09 01:05:00,1.2392,1.2392,1.2388,1.2391,20000000.0
2009-09-09 01:06:00,1.239,1.23915,1.2388,1.23915,25400000.0
2009-09-09 01:07:00,1.2391,1.2392,1.23905,1.2391,20000000.0
2009-09-09 01:08:00,1.2391,1.2395,1.2388,1.239,25500000.0
2009-09-09 01:09:00,1.239,1.2393,1.239,1.23915,23000000.0
2009-09-09 01:10:00,1.23915,1.23925,1.23865,1.23875,35100000.0
2009-09-09 01:11:00,1.23885,1.23885,1.23865,1.23875,22700000.0
2009-09-09 01:12:00,1.2384,1.23865,1.2384,1.23865,2600000.0
2009-09-09 01:13:00,1.2387,1.23875,1.2387,1.2387,3000000.0
2009-09-09 01:14:00,1.23845,1.2387,1.23845,1.2387,5600000.0
2009-09-09 01:15:00,1.23845,1.2386,1.2382,1.2382,9200000.0
2009-09-09 01:16:00,1.23815,1.2384,1.2381,1.2384,12000000.0
2009-09-09 01:17:00,1.2384,1.23845,1.2384,1.2384,6000000.0
2009-09-09 01:18:00,1.23815,1.23845,1.23815,1.2384,15600000.0
2009-09-09 01:19:00,1.2384,1.2384,1.23835,1.23835,2000000.0
2009-09-09 01:20:00,1.23835,1.2384,1.23825,1.2383,10000000.0
2009-09-09 01:21:00,1.2383,1.2385,1.23815,1.23815,19700000.0
2009-09-09 01:22:00,1.2382,1.23855,1.238,1.2381,40000000.0
2009-09-09 01:23:00,1.23805,1.2383,1.2379,1.23805,44980000.0
2009-09-09 01:24:00,1.23805,1.23835,1.23805,1.23835,5000000.0
2009-09-09 01:25:00,1.23825,1.23825,1.23825,1.23825,1000000.0
2009-09-09 01:26:00,1.2379,1.238,1.2379,1.238,19000000.0
2009-09-09 01:27:00,1.238,1.23835,1.238,1.23835,8100000.0
2009-09-09 01:28:00,1.23825,1.23835,1.23825,1.23825,5000000.0
2009-09-09 01:29:00,1.23825,1.23825,1.23815,1.23815,2600000.0
2009-09-09 01:30:00,1.23825,1.23835,1.2382,1.2382,9600000.0
2009-09-09 01:31:00,1.23795,1.23795,1.23795,1.23795,1600000.0
2009-09-09 01:32:00,1.23815,1.2382,1.23815,1.2382,6000000.0
2009-09-09 01:33:00,1.2382,1.23825,1.23815,1.23825,16100000.0
2009-09-09 01:34:00,1.23825,1.23825,1.2379,1.2379,23560000.0
2009-09-09 01:35:00,1.2379,1.23805,1.2379,1.23795,9360000.0
2009-09-09 01:36:00,1.2379,1.2379,1.2379,1.2379,13440000.0
2009-09-09 01:37:00,1.2379,1.23825,1.2379,1.2379,23200000.0
2009-09-09 01:38:00,1.2379,1.23815,1.2379,1.2381,41280000.0
2009-09-09 01:39:00,1.2381,1.23815,1.2381,1.2381,3000000.0
2009-09-09 01:40:00,1.238,1.238,1.238,1.238,2000000.0
2009-09-09 01:41:00,1.238,1.23815,1.2379,1.2379,32820000.0
2009-09-09 01:42:00,1.2379,1.2379,1.2379,1.2379,56000000.0
2009-09-09 01:43:00,1.2379,1.23835,1.2379,1.2379,99780000.0
2009-09-09 01:44:00,1.2379,1.2382,1.2379,1.2382,57680000.0
2009-09-09 01:45:00,1.2382,1.2382,1.2379,1.238,38880000.0
2009-09-09 01:46:00,1.238,1.23805,1.238,1.23805,3000000.0
2009-09-09 01:47:00,1.238,1.23815,1.238,1.23805,11000000.0
2009-09-09 01:48:00,1.23805,1.23805,1.23795,1.23795,5000000.0
2009-09-09 01:49:00,1.238,1.23825,1.238,1.23815,40200000.0
2009-09-09 01:50:00,1.23815,1.23825,1.2379,1.2379,40520000.0
2009-09-09 01:51:00,1.2379,1.2383,1.2379,1.2382,45440000.0
2009-09-09 01:52:00,1.2382,1.23825,1.23795,1.23795,12700000.0
2009-09-09 01:53:00,1.238,1.2383,1.238,1.238,14400000.0
2009-09-09 01:54:00,1.2379,1.2381,1.2379,1.2379,36160000.0
2009-09-09 01:55:00,1.2379,1.23815,1.2379,1.238,33440000.0
2009-09-09 01:56:00,1.2379,1.2379,1.2379,1.2379,17080000.0
2009-09-09 01:57:00,1.2379,1.2379,1.2379,1.2379,66920000.0
2009-09-09 01:58:00,1.2379,1.2379,1.2379,1.2379,54040000.0
2009-09-09 01:59:00,1.2379,1.2379,1.2378,1.2378,54180000.0
2009-09-09 02:00:00,1.2378,1.238,1.23775,1.23785,28560000.0
2009-09-09 02:01:00,1.23775,1.2379,1.23775,1.23775,32280000.0
2009-09-09 02:02:00,1.23775,1.23785,1.23775,1.23775,34980000.0
2009-09-09 02:03:00,1.23775,1.23775,1.23775,1.23775,26320000.0
2009-09-09 02:04:00,1.23775,1.23775,1.23775,1.23775,25620000.0
2009-09-09 02:05:00,1.23775,1.23775,1.23705,1.23745,60200000.0
2009-09-09 02:06:00,1.23735,1.23775,1.23735,1.23775,27000000.0
2009-09-09 02:07:00,1.23775,1.23775,1.2372,1.23755,32500000.0
2009-09-09 02:08:00,1.23755,1.23775,1.23715,1.23745,56600000.0
2009-09-09 02:09:00,1.2375,1.2376,1.2374,1.2375,9000000.0
2009-09-09 02:10:00,1.23745,1.2378,1.23735,1.2374,28700000.0
2009-09-09 02:11:00,1.2374,1.2375,1.23705,1.23735,35360000.0
2009-09-09 02:12:00,1.2373,1.2375,1.2373,1.2375,16600000.0
2009-09-09 02:13:00,1.23755,1.2378,1.23735,1.23755,36900000.0
2009-09-09 02:14:00,1.23745,1.2376,1.23745,1.23755,9000000.0
2009-09-09 02:15:00,1.23755,1.23765,1.2372,1.23745,35600000.0
2009-09-09 02:16:00,1.2374,1.2378,1.23705,1.23735,49900000.0
2009-09-09 02:17:00,1.23735,1.23765,1.23735,1.2376,10000000.0
2009-09-09 02:18:00,1.2376,1.2379,1.2376,1.2378,15000000.0
2009-09-09 02:19:00,1.2378,1.2383,1.23775,1.23805,41000000.0
2009-09-09 02:20:00,1.23805,1.23805,1.23745,1.2376,43400000.0
2009-09-09 02:21:00,1.23765,1.2382,1.2374,1.23765,32600000.0
2009-09-09 02:22:00,1.23775,1.2381,1.2375,1.2381,29900000.0
2009-09-09 02:23:00,1.2381,1.2383,1.2376,1.23785,49300000.0
2009-09-09 02:24:00,1.23785,1.2379,1.23755,1.2378,24100000.0
2009-09-09 02:25:00,1.2377,1.2379,1.2375,1.23775,32000000.0
2009-09-09 02:26:00,1.2378,1.2382,1.23775,1.2381,20000000.0
2009-09-09 02:27:00,1.238,1.238,1.2377,1.23775,19000000.0
2009-09-09 02:28:00,1.23785,1.238,1.23785,1.238,11000000.0
2009-09-09 02:29:00,1.238,1.2381,1.2375,1.2379,52900000.0
2009-09-09 02:30:00,1.23755,1.23765,1.2373,1.23765,33300000.0
2009-09-09 02:31:00,1.2376,1.23805,1.2375,1.23795,33700000.0
2009-09-09 02:32:00,1.23805,1.23805,1.23775,1.2379,14000000.0
2009-09-09 02:33:00,1.23785,1.23805,1.23775,1.2378,20000000.0
2009-09-09 02:34:00,1.2378,1.2381,1.2378,1.2379,16700000.0
2009-09-09 02:35:00,1.238,1.2381,1.23775,1.23785,17900000.0
2009-09-09 02:36:00,1.2379,1.23795,1.23785,1.23795,5000000.0
2009-09-09 02:37:00,1.2377,1.2377,1.2377,1.2377,1600000.0
2009-09-09 02:38:00,1.23765,1.23785,1.23765,1.2377,9500000.0
2009-09-09 02:39:00,1.23765,1.2377,1.23765,1.2377,3000000.0
2009-09-09 02:40:00,1.2377,1.23785,1.2377,1.23785,10700000.0
2009-09-09 02:41:00,1.2378,1.238,1.2378,1.238,11000000.0
2009-09-09 02:42:00,1.2381,1.23825,1.23805,1.23805,13000000.0
2009-09-09 02:43:00,1.2379,1.23815,1.2377,1.23775,33700000.0
2009-09-09 02:44:00,1.23775,1.2378,1.23745,1.23745,29100000.0
2009-09-09 02:45:00,1.23745,1.23775,1.2373,1.23775,37200000.0
2009-09-09 02:46:00,1.2377,1.238,1.2377,1.2378,20000000.0
2009-09-09 02:47:00,1.2378,1.23795,1.23735,1.2374,25800000.0
2009-09-09 02:48:00,1.2374,1.2379,1.2372,1.2379,38400000.0
2009-09-09 02:49:00,1.2378,1.2379,1.23765,1.23765,22600000.0
2009-09-09 02:50:00,1.23765,1.2378,1.2373,1.2376,42200000.0
2009-09-09 02:51:00,1.23755,1.23795,1.23755,1.23795,12100000.0
2009-09-09 02:52:00,1.23785,1.23815,1.2376,1.2376,27800000.0
2009-09-09 02:53:00,1.23745,1.2382,1.23745,1.23795,66200000.0
2009-09-09 02:54:00,1.238,1.2386,1.23775,1.2379,69200000.0
2009-09-09 02:55:00,1.23795,1.23865,1.2379,1.23865,53200000.0
2009-09-09 02:56:00,1.2383,1.2384,1.23785,1.238,48700000.0
2009-09-09 02:57:00,1.23805,1.23865,1.23795,1.238,52300000.0
2009-09-09 02:58:00,1.238,1.2382,1.238,1.23805,25800000.0
2009-09-09 02:59:00,1.2378,1.23835,1.2378,1.23835,55400000.0
2009-09-09 03:00:00,1.23825,1.2386,1.23785,1.23835,67600000.0
2009-09-09 03:01:00,1.23835,1.2385,1.238,1.23835,41900000.0
2009-09-09 03:02:00,1.2384,1.2386,1.2381,1.2385,55900000.0
2009-09-09 03:03:00,1.23865,1.2389,1.23825,1.23825,67800000.0
2009-09-09 03:04:00,1.23825,1.2385,1.2382,1.23835,34500000.0
2009-09-09 03:05:00,1.23825,1.23855,1.2381,1.23855,69100000.0
2009-09-09 03:06:00,1.23855,1.2387,1.23785,1.2381,88000000.0
2009-09-09 03:07:00,1.23805,1.2383,1.23785,1.23795,30200000.0
2009-09-09 03:08:00,1.23775,1.2381,1.23775,1.238,30000000.0
2009-09-09 03:09:00,1.238,1.23815,1.2376,1.2376,41600000.0
2009-09-09 03:10:00,1.23755,1.23845,1.23755,1.2383,56500000.0
2009-09-09 03:11:00,1.23805,1.2384,1.2374,1.238,106900000.0
2009-09-09 03:12:00,1.2379,1.23805,1.23765,1.2377,69400000.0
2009-09-09 03:13:00,1.2377,1.23795,1.2374,1.23795,53300000.0
2009-09-09 03:14:00,1.23795,1.23795,1.2375,1.2377,28500000.0
2009-09-09 03:15:00,1.23765,1.2377,1.2372,1.2372,23000000.0
2009-09-09 03:16:00,1.2371,1.23785,1.23705,1.23785,30500000.0
2009-09-09 03:17:00,1.23785,1.2379,1.23745,1.23745,32100000.0
2009-09-09 03:18:00,1.23745,1.23785,1.23745,1.2378,43700000.0
2009-09-09 03:19:00,1.2378,1.23795,1.23775,1.2379,20000000.0
2009-09-09 03:20:00,1.2378,1.2378,1.2373,1.23745,18000000.0
2009-09-09 03:21:00,1.2372,1.23745,1.2372,1.2373,14000000.0
2009-09-09 03:22:00,1.2373,1.2374,1.2373,1.2373,10000000.0
2009-09-09 03:23:00,1.2371,1.23805,1.2371,1.23775,48900000.0
2009-09-09 03:24:00,1.2377,1.2378,1.2377,1.2378,21700000.0
2009-09-09 03:25:00,1.2378,1.238,1.2371,1.2373,29400000.0
2009-09-09 03:26:00,1.23745,1.23775,1.23745,1.23775,23700000.0
2009-09-09 03:27:00,1.23775,1.23805,1.23765,1.2379,58000000.0
2009-09-09 03:28:00,1.23765,1.23775,1.2374,1.2376,65900000.0
2009-09-09 03:29:00,1.23745,1.23775,1.2372,1.23755,94900000.0
2009-09-09 03:30:00,1.2374,1.23745,1.2349,1.23645,160600000.0
2009-09-09 03:31:00,1.23615,1.23665,1.23465,1.2353,202600000.0
2009-09-09 03:32:00,1.2351,1.23595,1.2351,1.2354,211000000.0
2009-09-09 03:33:00,1.23535,1.2356,1.23485,1.2352,137800000.0
2009-09-09 03:34:00,1.2352,1.23555,1.23495,1.23525,88100000.0
2009-09-09 03:35:00,1.23525,1.23565,1.2352,1.2356,98800000.0
2009-09-09 03:36:00,1.2356,1.23585,1.2352,1.23545,125400000.0
2009-09-09 03:37:00,1.23545,1.2358,1.23535,1.23575,257800000.0
2009-09-09 03:38:00,1.23575,1.23595,1.2357,1.2357,70200000.0
2009-09-09 03:39:00,1.23495,1.2354,1.2349,1.2351,74300000.0
2009-09-09 03:40:00,1.2352,1.2355,1.23505,1.2355,50200000.0
2009-09-09 03:41:00,1.23535,1.2357,1.23505,1.23505,87600000.0
2009-09-09 03:42:00,1.23495,1.23525,1.23455,1.2348,120440000.0
2009-09-09 03:43:00,1.2349,1.2349,1.2346,1.23475,85800000.0
2009-09-09 03:44:00,1.23465,1.23505,1.23465,1.23495,51300000.0
2009-09-09 03:45:00,1.23495,1.235,1.23455,1.23455,47800000.0
2009-09-09 03:46:00,1.2347,1.23505,1.2347,1.23485,78700000.0
2009-09-09 03:47:00,1.2349,1.2351,1.23465,1.2348,84000000.0
2009-09-09 03:48:00,1.2347,1.2355,1.2347,1.2352,129100000.0
2009-09-09 03:49:00,1.2352,1.23525,1.23485,1.2349,102000000.0
2009-09-09 03:50:00,1.2349,1.23505,1.23455,1.235,117820000.0
2009-09-09 03:51:00,1.235,1.2352,1.23465,1.2352,125400000.0
2009-09-09 03:52:00,1.23535,1.23535,1.23485,1.2351,109300000.0
2009-09-09 03:53:00,1.2352,1.2353,1.2347,1.2351,113200000.0
2009-09-09 03:54:00,1.23525,1.23555,1.23465,1.2354,106500000.0
2009-09-09 03:55:00,1.2355,1.2355,1.23505,1.23525,105500000.0
2009-09-09 03:56:00,1.2352,1.23545,1.2347,1.23495,192000000.0
2009-09-09 03:57:00,1.23495,1.23515,1.23485,1.2349,196700000.0
2009-09-09 03:58:00,1.23495,1.2353,1.23455,1.235,264380000.0
2009-09-09 03:59:00,1.23505,1.23525,1.23455,1.23505,148800000.0
2009-09-09 04:00:00,1.2352,1.2352,1.2346,1.23515,34400000.0
2009-09-09 04:01:00,1.23515,1.23515,1.2347,1.2348,182700000.0
2009-09-09 04:02:00,1.23485,1.23495,1.23455,1.23485,78440000.0
2009-09-09 04:03:00,1.23485,1.23495,1.23455,1.2348,93540000.0
2009-09-09 04:04:00,1.23485,1.2353,1.23475,1.2352,70700000.0
2009-09-09 04:05:00,1.2352,1.2352,1.23455,1.23465,158860000.0
2009-09-09 04:06:00,1.2346,1.2347,1.23455,1.23465,111280000.0
2009-09-09 04:07:00,1.2346,1.2348,1.23455,1.2346,56280000.0
2009-09-09 04:08:00,1.23465,1.23485,1.23455,1.23485,69760000.0
2009-09-09 04:09:00,1.2349,1.23515,1.2346,1.23475,80400000.0
2009-09-09 04:10:00,1.23475,1.23495,1.23455,1.23495,120280000.0
2009-09-09 04:11:00,1.235,1.23515,1.2348,1.23505,51600000.0
2009-09-09 04:12:00,1.23505,1.23505,1.23465,1.23495,23600000.0
2009-09-09 04:13:00,1.2349,1.23525,1.23455,1.2347,101060000.0
2009-09-09 04:14:00,1.2348,1.23525,1.23455,1.23455,122830000.0
2009-09-09 04:15:00,1.23455,1.2348,1.23455,1.23455,106480000.0
2009-09-09 04:16:00,1.23455,1.23455,1.23455,1.23455,31500000.0
2009-09-09 04:17:00,1.23455,1.23455,1.23455,1.23455,28560000.0
2009-09-09 04:18:00,1.23455,1.23485,1.23455,1.2347,312460000.0
2009-09-09 04:19:00,1.2348,1.23485,1.2346,1.2346,38300000.0
2009-09-09 04:20:00,1.23455,1.2353,1.23455,1.23455,205140000.0
2009-09-09 04:21:00,1.23455,1.235,1.23455,1.2349,93320000.0
2009-09-09 04:22:00,1.2349,1.23505,1.23455,1.23455,64100000.0
2009-09-09 04:23:00,1.2346,1.23495,1.23455,1.23475,89240000.0
2009-09-09 04:24:00,1.2347,1.2351,1.2346,1.2349,66400000.0
2009-09-09 04:25:00,1.23495,1.23545,1.2347,1.2348,140000000.0
2009-09-09 04:26:00,1.2348,1.23495,1.23475,1.2348,98500000.0
2009-09-09 04:27:00,1.2348,1.23515,1.23475,1.23515,62600000.0
2009-09-09 04:28:00,1.2352,1.23525,1.23475,1.23495,77600000.0
2009-09-09 04:29:00,1.235,1.23515,1.2347,1.23515,61700000.0
2009-09-09 04:30:00,1.23525,1.2355,1.23495,1.235,78000000.0
2009-09-09 04:31:00,1.235,1.23505,1.235,1.235,27500000.0
2009-09-09 04:32:00,1.2346,1.2348,1.23455,1.2348,27680000.0
2009-09-09 04:33:00,1.2348,1.2353,1.2348,1.23525,98200000.0
2009-09-09 04:34:00,1.2353,1.2356,1.23505,1.23505,80300000.0
2009-09-09 04:35:00,1.2351,1.2354,1.235,1.2354,74600000.0
2009-09-09 04:36:00,1.23535,1.23545,1.23515,1.23525,79700000.0
2009-09-09 04:37:00,1.2352,1.23535,1.23505,1.2353,31800000.0
2009-09-09 04:38:00,1.2353,1.2354,1.2351,1.2351,18700000.0
2009-09-09 04:39:00,1.23505,1.23535,1.23495,1.2352,36800000.0
2009-09-09 04:40:00,1.23515,1.23515,1.235,1.235,11000000.0
2009-09-09 04:41:00,1.23495,1.23585,1.23495,1.2354,87300000.0
2009-09-09 04:42:00,1.23555,1.2359,1.23535,1.23565,67700000.0
2009-09-09 04:43:00,1.2357,1.2359,1.2355,1.23565,153800000.0
2009-09-09 04:44:00,1.23565,1.2358,1.23565,1.23565,81900000.0
2009-09-09 04:45:00,1.23555,1.2358,1.2355,1.23565,33400000.0
2009-09-09 04:46:00,1.23555,1.23575,1.2351,1.2353,135500000.0
2009-09-09 04:47:00,1.2354,1.23565,1.2351,1.2352,94900000.0
2009-09-09 04:48:00,1.2354,1.23575,1.2354,1.23555,84200000.0
2009-09-09 04:49:00,1.2355,1.2355,1.23465,1.2352,52000000.0
2009-09-09 04:50:00,1.235,1.2355,1.235,1.2355,84300000.0
2009-09-09 04:51:00,1.23545,1.23575,1.23535,1.23565,41000000.0
2009-09-09 04:52:00,1.23565,1.2361,1.2356,1.2357,314099999.0
2009-09-09 04:53:00,1.2357,1.2357,1.23535,1.2354,188500000.0
2009-09-09 04:54:00,1.23535,1.2354,1.2348,1.2351,70000000.0
2009-09-09 04:55:00,1.23505,1.23515,1.23455,1.23465,65200000.0
2009-09-09 04:56:00,1.23475,1.235,1.2347,1.2348,28100000.0
2009-09-09 04:57:00,1.23485,1.2349,1.2348,1.2348,6000000.0
2009-09-09 04:58:00,1.2348,1.23495,1.23455,1.23455,39660000.0
2009-09-09 04:59:00,1.23455,1.23495,1.23455,1.23465,103020000.0
2009-09-09 05:00:00,1.2347,1.23495,1.23455,1.23495,31600000.0
2009-09-09 05:01:00,1.23485,1.23515,1.23455,1.235,35000000.0
2009-09-09 05:02:00,1.23505,1.23505,1.23445,1.2346,35400000.0
2009-09-09 05:03:00,1.2345,1.23525,1.2343,1.2351,91700000.0
2009-09-09 05:04:00,1.2351,1.23515,1.23455,1.23455,47100000.0
2009-09-09 05:05:00,1.23465,1.2348,1.23445,1.2345,22700000.0
2009-09-09 05:06:00,1.23445,1.2346,1.2342,1.2346,34400000.0
2009-09-09 05:07:00,1.2346,1.23465,1.23435,1.23435,31000000.0
2009-09-09 05:08:00,1.23425,1.23515,1.23405,1.2351,166500000.0
2009-09-09 05:09:00,1.2351,1.2353,1.23505,1.23515,20000000.0
2009-09-09 05:10:00,1.23525,1.2353,1.23425,1.2344,100900000.0
2009-09-09 05:11:00,1.23445,1.23445,1.2341,1.2343,26000000.0
2009-09-09 05:12:00,1.234,1.235,1.234,1.23455,45000000.0
2009-09-09 05:13:00,1.2346,1.23495,1.2346,1.23495,12600000.0
2009-09-09 05:14:00,1.2346,1.23485,1.2346,1.23485,2600000.0
2009-09-09 05:15:00,1.2347,1.2347,1.234,1.234,19200000.0
2009-09-09 05:16:00,1.23395,1.2343,1.2338,1.2343,12600000.0
2009-09-09 05:17:00,1.2343,1.2344,1.2342,1.23435,22000000.0
2009-09-09 05:18:00,1.23435,1.23465,1.23435,1.23465,9000000.0
2009-09-09 05:19:00,1.23445,1.2347,1.23435,1.2347,28000000.0
2009-09-09 05:20:00,1.23475,1.23505,1.2343,1.23495,186500000.0
2009-09-09 05:21:00,1.23505,1.2352,1.23465,1.23465,14700000.0
2009-09-09 05:22:00,1.23475,1.23485,1.23475,1.23485,3000000.0
2009-09-09 05:23:00,1.23485,1.23485,1.23485,1.23485,1000000.0
2009-09-09 05:24:00,1.23485,1.23515,1.23485,1.2351,19000000.0
2009-09-09 05:25:00,1.23525,1.23525,1.23455,1.2347,74600000.0
2009-09-09 05:26:00,1.2348,1.23495,1.23475,1.23475,8000000.0
2009-09-09 05:27:00,1.2348,1.23505,1.2348,1.23505,9800000.0
2009-09-09 05:28:00,1.235,1.23525,1.23465,1.23525,9200000.0
2009-09-09 05:29:00,1.23515,1.23525,1.235,1.23525,32200000.0
2009-09-09 05:30:00,1.2348,1.23565,1.23465,1.2349,175900000.0
2009-09-09 05:31:00,1.23485,1.2352,1.2346,1.23515,91400000.0
2009-09-09 05:32:00,1.235,1.23555,1.2343,1.235,203200000.0
2009-09-09 05:33:00,1.235,1.2352,1.2347,1.2348,30900000.0
2009-09-09 05:34:00,1.23475,1.2348,1.23455,1.23455,20900000.0
2009-09-09 05:35:00,1.2346,1.2352,1.2345,1.2348,94500000.0
2009-09-09 05:36:00,1.2349,1.2353,1.23485,1.2353,130500000.0
2009-09-09 05:37:00,1.2353,1.23555,1.2349,1.2354,279400000.0
2009-09-09 05:38:00,1.2354,1.23555,1.2346,1.23475,261700000.0
2009-09-09 05:39:00,1.23485,1.23505,1.2346,1.2348,62500000.0
2009-09-09 05:40:00,1.23495,1.23505,1.2348,1.2349,47000000.0
2009-09-09 05:41:00,1.2349,1.23495,1.23465,1.2348,16900000.0
2009-09-09 05:42:00,1.23475,1.2351,1.23455,1.23455,46000000.0
2009-09-09 05:43:00,1.2345,1.23505,1.2343,1.23485,101500000.0
2009-09-09 05:44:00,1.23485,1.23485,1.2345,1.2347,746100000.0
2009-09-09 05:45:00,1.2347,1.2351,1.2347,1.235,541200000.0
2009-09-09 05:46:00,1.235,1.23535,1.23465,1.2349,50300000.0
2009-09-09 05:47:00,1.23505,1.23515,1.23495,1.23505,127000000.0
2009-09-09 05:48:00,1.23515,1.23525,1.23445,1.2349,27800000.0
2009-09-09 05:49:00,1.2349,1.235,1.2347,1.235,20000000.0
2009-09-09 05:50:00,1.2349,1.23505,1.2349,1.23505,23000000.0
2009-09-09 05:51:00,1.23485,1.2349,1.23485,1.2349,2000000.0
2009-09-09 05:52:00,1.23495,1.235,1.2348,1.2348,14000000.0
2009-09-09 05:53:00,1.2348,1.23485,1.2347,1.23475,23000000.0
2009-09-09 05:54:00,1.23465,1.23465,1.23425,1.23435,85900000.0
2009-09-09 05:55:00,1.2344,1.2344,1.2341,1.2341,21000000.0
2009-09-09 05:56:00,1.2341,1.23445,1.23385,1.23415,32000000.0
2009-09-09 05:57:00,1.2342,1.23445,1.23405,1.23405,51000000.0
2009-09-09 05:58:00,1.23405,1.23445,1.23395,1.23415,46000000.0
2009-09-09 05:59:00,1.23405,1.2342,1.23395,1.23395,26700000.0
2009-09-09 06:00:00,1.23395,1.23425,1.23385,1.2342,73400000.0
2009-09-09 06:01:00,1.2343,1.2343,1.23365,1.2338,39800000.0
2009-09-09 06:02:00,1.23375,1.2341,1.23365,1.23395,35100000.0
2009-09-09 06:03:00,1.2339,1.2341,1.2339,1.23405,26200000.0
2009-09-09 06:04:00,1.23405,1.2341,1.23385,1.23395,29700000.0
2009-09-09 06:05:00,1.23405,1.2341,1.23375,1.23385,22100000.0
2009-09-09 06:06:00,1.23385,1.23405,1.23375,1.23405,41200000.0
2009-09-09 06:07:00,1.23385,1.2342,1.23385,1.2339,57600000.0
2009-09-09 06:08:00,1.234,1.234,1.234,1.234,3200000.0
2009-09-09 06:09:00,1.234,1.2343,1.23395,1.23395,26600000.0
2009-09-09 06:10:00,1.23395,1.234,1.2338,1.2338,19400000.0
2009-09-09 06:11:00,1.23405,1.23425,1.23375,1.234,46000000.0
2009-09-09 06:12:00,1.2341,1.2343,1.2338,1.2341,22600000.0
2009-09-09 06:13:00,1.23405,1.23415,1.234,1.23405,23000000.0
2009-09-09 06:14:00,1.23405,1.2343,1.234,1.2342,16000000.0
2009-09-09 06:15:00,1.2342,1.2345,1.2341,1.23425,36800000.0
2009-09-09 06:16:00,1.23415,1.2343,1.2341,1.2343,20000000.0
2009-09-09 06:17:00,1.23425,1.2343,1.2341,1.2341,21700000.0
2009-09-09 06:18:00,1.2342,1.23445,1.2342,1.2344,12000000.0
2009-09-09 06:19:00,1.23435,1.23435,1.234,1.234,9700000.0
2009-09-09 06:20:00,1.23395,1.23405,1.2339,1.234,21900000.0
2009-09-09 06:21:00,1.234,1.23425,1.23395,1.2342,32100000.0
2009-09-09 06:22:00,1.23395,1.2343,1.23395,1.234,34400000.0
2009-09-09 06:23:00,1.234,1.2341,1.234,1.2341,3000000.0
2009-09-09 06:24:00,1.2342,1.2342,1.2342,1.2342,8000000.0
2009-09-09 06:25:00,1.2342,1.2342,1.2342,1.2342,4000000.0
2009-09-09 06:26:00,1.2342,1.2342,1.2342,1.2342,8100000.0
2009-09-09 06:27:00,1.2342,1.2343,1.2342,1.2343,10800000.0
2009-09-09 06:28:00,1.23435,1.2344,1.23425,1.2344,20400000.0
2009-09-09 06:29:00,1.23435,1.23435,1.23415,1.23415,10600000.0
2009-09-09 06:30:00,1.2342,1.23445,1.2342,1.2344,15100000.0
2009-09-09 06:31:00,1.23435,1.2344,1.23425,1.23435,5700000.0
2009-09-09 06:32:00,1.2344,1.2344,1.23425,1.23435,4000000.0
2009-09-09 06:33:00,1.23435,1.23445,1.23435,1.23445,20700000.0
2009-09-09 06:34:00,1.2346,1.2347,1.23415,1.2344,66300000.0
2009-09-09 06:35:00,1.23445,1.23455,1.23415,1.23425,71200000.0
2009-09-09 06:36:00,1.2343,1.23465,1.2343,1.2346,26200000.0
2009-09-09 06:37:00,1.2346,1.23475,1.23455,1.2347,15000000.0
2009-09-09 06:38:00,1.2347,1.23475,1.2347,1.23475,4000000.0
2009-09-09 06:39:00,1.2347,1.2347,1.2341,1.23425,26000000.0
2009-09-09 06:40:00,1.2342,1.2343,1.2342,1.2342,44500000.0
2009-09-09 06:41:00,1.2342,1.2343,1.2342,1.2343,36100000.0
2009-09-09 06:42:00,1.23425,1.2343,1.23425,1.2343,2000000.0
2009-09-09 06:43:00,1.2343,1.23455,1.2343,1.23455,9000000.0
2009-09-09 06:44:00,1.23465,1.23485,1.23455,1.23485,35700000.0
2009-09-09 06:45:00,1.2346,1.23465,1.2342,1.2344,74200000.0
2009-09-09 06:46:00,1.2343,1.23435,1.2342,1.2343,25600000.0
2009-09-09 06:47:00,1.2342,1.2342,1.2342,1.2342,45100000.0
2009-09-09 06:48:00,1.2342,1.23425,1.2342,1.2342,25700000.0
2009-09-09 06:49:00,1.2342,1.23425,1.2342,1.23425,21600000.0
2009-09-09 06:50:00,1.23425,1.23435,1.2342,1.23435,71500000.0
2009-09-09 06:51:00,1.23435,1.2345,1.23435,1.2344,12000000.0
2009-09-09 06:52:00,1.2343,1.2345,1.23425,1.23425,7000000.0
2009-09-09 06:53:00,1.23425,1.2343,1.2342,1.2342,84300000.0
2009-09-09 06:54:00,1.2342,1.2342,1.2342,1.2342,36900000.0
2009-09-09 06:55:00,1.2342,1.23445,1.23415,1.2342,173900000.0
2009-09-09 06:56:00,1.2342,1.2345,1.2342,1.2345,57300000.0
2009-09-09 06:57:00,1.2344,1.23455,1.2344,1.23455,7000000.0
2009-09-09 06:58:00,1.23445,1.23445,1.2342,1.23435,39100000.0
2009-09-09 06:59:00,1.2344,1.2344,1.2344,1.2344,3000000.0
2009-09-09 07:00:00,1.23435,1.2345,1.2341,1.23425,116200000.0
2009-09-09 07:01:00,1.2342,1.2342,1.2342,1.2342,84300000.0
2009-09-09 07:02:00,1.2342,1.2347,1.2342,1.2346,37600000.0
2009-09-09 07:03:00,1.2346,1.2347,1.23455,1.2346,7900000.0
2009-09-09 07:04:00,1.2346,1.23485,1.2346,1.2347,19300000.0
2009-09-09 07:05:00,1.23475,1.23475,1.23475,1.23475,2000000.0
2009-09-09 07:06:00,1.23475,1.23495,1.23445,1.2345,59700000.0
2009-09-09 07:07:00,1.2346,1.23475,1.2344,1.2346,122600000.0
2009-09-09 07:08:00,1.23465,1.235,1.23465,1.23485,18700000.0
2009-09-09 07:09:00,1.2348,1.2348,1.23435,1.2347,43100000.0
2009-09-09 07:10:00,1.2349,1.2349,1.23445,1.2345,46600000.0
2009-09-09 07:11:00,1.2345,1.2345,1.2343,1.23435,22600000.0
2009-09-09 07:12:00,1.23435,1.23435,1.23425,1.23425,5800000.0
2009-09-09 07:13:00,1.23425,1.23425,1.2342,1.2342,35000000.0
2009-09-09 07:14:00,1.2342,1.2342,1.2342,1.2342,56200000.0
2009-09-09 07:15:00,1.2342,1.2342,1.2342,1.2342,92100000.0
2009-09-09 07:16:00,1.2342,1.23485,1.2342,1.23485,58100000.0
2009-09-09 07:17:00,1.23475,1.235,1.23475,1.2349,19000000.0
2009-09-09 07:18:00,1.235,1.23505,1.23485,1.23495,11000000.0
2009-09-09 07:19:00,1.23485,1.2349,1.23485,1.2349,3000000.0
2009-09-09 07:20:00,1.23465,1.23465,1.23465,1.23465,1900000.0
2009-09-09 07:21:00,1.2348,1.23535,1.2348,1.235,113900000.0
2009-09-09 07:22:00,1.23505,1.2356,1.23495,1.23525,526400000.0
2009-09-09 07:23:00,1.23505,1.23515,1.2349,1.2351,54900000.0
2009-09-09 07:24:00,1.2351,1.23535,1.23495,1.2351,193600000.0
2009-09-09 07:25:00,1.2351,1.23535,1.2349,1.23535,158900000.0
2009-09-09 07:26:00,1.2354,1.23545,1.2353,1.23545,32100000.0
2009-09-09 07:27:00,1.23545,1.23575,1.23535,1.23545,108200000.0
2009-09-09 07:28:00,1.23555,1.2357,1.23555,1.2356,37100000.0
2009-09-09 07:29:00,1.2355,1.2356,1.23475,1.23515,136900000.0
2009-09-09 07:30:00,1.2352,1.2354,1.23495,1.23495,33100000.0
2009-09-09 07:31:00,1.23495,1.23495,1.2348,1.23495,51900000.0
2009-09-09 07:32:00,1.23485,1.23495,1.23465,1.23475,90000000.0
2009-09-09 07:33:00,1.23475,1.2351,1.2347,1.23505,215800000.0
2009-09-09 07:34:00,1.235,1.2355,1.23465,1.23485,268900000.0
2009-09-09 07:35:00,1.2348,1.2354,1.2347,1.235,311200000.0
2009-09-09 07:36:00,1.2351,1.23565,1.2349,1.2349,233300000.0
2009-09-09 07:37:00,1.2349,1.2353,1.23465,1.23525,108300000.0
2009-09-09 07:38:00,1.23525,1.23535,1.23525,1.2353,37400000.0
2009-09-09 07:39:00,1.2353,1.23555,1.2353,1.2355,86700000.0
2009-09-09 07:40:00,1.23555,1.2356,1.235,1.23505,160100000.0
2009-09-09 07:41:00,1.235,1.23505,1.2348,1.235,203100000.0
2009-09-09 07:42:00,1.235,1.235,1.2347,1.2347,207600000.0
2009-09-09 07:43:00,1.23475,1.23505,1.2347,1.235,172100000.0
2009-09-09 07:44:00,1.23505,1.2353,1.235,1.2351,133400000.0
2009-09-09 07:45:00,1.23525,1.2355,1.2352,1.2354,56800000.0
2009-09-09 07:46:00,1.23545,1.2356,1.23505,1.2352,206100000.0
2009-09-09 07:47:00,1.2351,1.23535,1.23465,1.2347,104500000.0
2009-09-09 07:48:00,1.2347,1.2351,1.2347,1.23505,66400000.0
2009-09-09 07:49:00,1.2352,1.23555,1.2351,1.2353,121400000.0
2009-09-09 07:50:00,1.23525,1.2354,1.23505,1.23525,175500000.0
2009-09-09 07:51:00,1.23525,1.2353,1.23475,1.23475,189300000.0
2009-09-09 07:52:00,1.23475,1.23535,1.23465,1.23505,110500000.0
2009-09-09 07:53:00,1.23485,1.23535,1.23485,1.23535,171100000.0
2009-09-09 07:54:00,1.2351,1.2353,1.23485,1.2351,220800000.0
2009-09-09 07:55:00,1.2351,1.23545,1.23495,1.2351,179300000.0
2009-09-09 07:56:00,1.23505,1.2352,1.23495,1.23495,106600000.0
2009-09-09 07:57:00,1.235,1.2354,1.235,1.2354,126000000.0
2009-09-09 07:58:00,1.2354,1.2356,1.23495,1.23505,193300000.0
2009-09-09 07:59:00,1.235,1.2352,1.2348,1.2348,45100000.0
2009-09-09 08:00:00,1.2348,1.23495,1.23475,1.2348,92600000.0
2009-09-09 08:01:00,1.2349,1.23495,1.2347,1.23485,84500000.0
2009-09-09 08:02:00,1.23485,1.23555,1.23475,1.23515,184800000.0
2009-09-09 08:03:00,1.2354,1.23545,1.2349,1.2354,228000000.0
2009-09-09 08:04:00,1.23535,1.2355,1.2347,1.2349,330600000.0
2009-09-09 08:05:00,1.2349,1.235,1.2347,1.2347,65900000.0
2009-09-09 08:06:00,1.2347,1.2347,1.2346,1.2346,47000000.0
2009-09-09 08:07:00,1.2346,1.2353,1.23455,1.2348,188100000.0
2009-09-09 08:08:00,1.2348,1.235,1.2347,1.235,46300000.0
2009-09-09 08:09:00,1.2347,1.2348,1.2344,1.23465,76000000.0
2009-09-09 08:10:00,1.2347,1.23535,1.2347,1.2349,158700000.0
2009-09-09 08:11:00,1.2347,1.235,1.2346,1.23485,136700000.0
2009-09-09 08:12:00,1.2349,1.2351,1.23485,1.23495,62100000.0
2009-09-09 08:13:00,1.23485,1.23505,1.23475,1.23475,133900000.0
2009-09-09 08:14:00,1.23475,1.2352,1.23475,1.2352,118700000.0
2009-09-09 08:15:00,1.2352,1.2354,1.2348,1.235,70400000.0
2009-09-09 08:16:00,1.2349,1.23515,1.23485,1.2351,87700000.0
2009-09-09 08:17:00,1.2351,1.2354,1.2351,1.23535,23300000.0
2009-09-09 08:18:00,1.23545,1.2355,1.2349,1.23515,68200000.0
2009-09-09 08:19:00,1.23525,1.2354,1.23485,1.2351,291100000.0
2009-09-09 08:20:00,1.23515,1.23515,1.2347,1.2347,164300000.0
2009-09-09 08:21:00,1.2347,1.2347,1.2346,1.2347,86000000.0
2009-09-09 08:22:00,1.2346,1.23475,1.2346,1.2347,226500000.0
2009-09-09 08:23:00,1.23465,1.2347,1.2345,1.2345,73400000.0
2009-09-09 08:24:00,1.2345,1.23475,1.2345,1.23475,50600000.0
2009-09-09 08:25:00,1.23485,1.23485,1.2346,1.23475,21500000.0
2009-09-09 08:26:00,1.23475,1.23475,1.2345,1.2345,3000000.0
2009-09-09 08:27:00,1.2345,1.23465,1.2344,1.23445,143900000.0
2009-09-09 08:28:00,1.23455,1.23455,1.2345,1.2345,41100000.0
2009-09-09 08:29:00,1.2345,1.2347,1.23445,1.23455,65100000.0
2009-09-09 08:30:00,1.23455,1.2347,1.2343,1.2346,249900000.0
2009-09-09 08:31:00,1.2346,1.23485,1.2342,1.2342,117700000.0
2009-09-09 08:32:00,1.2344,1.235,1.2344,1.23445,227700000.0
2009-09-09 08:33:00,1.23455,1.2347,1.2342,1.2344,246700000.0
2009-09-09 08:34:00,1.23445,1.23475,1.23435,1.2344,132500000.0
2009-09-09 08:35:00,1.23435,1.23475,1.23425,1.23435,151700000.0
2009-09-09 08:36:00,1.2344,1.23485,1.2342,1.2344,81000000.0
2009-09-09 08:37:00,1.2343,1.2344,1.2342,1.23425,180900000.0
2009-09-09 08:38:00,1.2342,1.23465,1.2342,1.23455,40800000.0
2009-09-09 08:39:00,1.23455,1.2351,1.2345,1.2348,61800000.0
2009-09-09 08:40:00,1.2348,1.2353,1.2348,1.2349,76600000.0
2009-09-09 08:41:00,1.2349,1.23505,1.23465,1.2348,36000000.0
2009-09-09 08:42:00,1.23485,1.23525,1.23485,1.23525,30000000.0
2009-09-09 08:43:00,1.2353,1.2353,1.23505,1.23515,39000000.0
2009-09-09 08:44:00,1.2351,1.23545,1.23495,1.2354,47000000.0
2009-09-09 08:45:00,1.2354,1.23545,1.23505,1.2351,21600000.0
2009-09-09 08:46:00,1.23515,1.23535,1.23505,1.23525,30900000.0
2009-09-09 08:47:00,1.23525,1.2354,1.23505,1.23515,23800000.0
2009-09-09 08:48:00,1.2352,1.23535,1.2351,1.23525,11000000.0
2009-09-09 08:49:00,1.23505,1.2355,1.23505,1.23545,31000000.0
2009-09-09 08:50:00,1.2351,1.23515,1.23495,1.2351,22900000.0
2009-09-09 08:51:00,1.2352,1.2353,1.2348,1.2351,34000000.0
2009-09-09 08:52:00,1.23505,1.2353,1.2346,1.2349,99700000.0
2009-09-09 08:53:00,1.235,1.2351,1.2346,1.23465,76000000.0
2009-09-09 08:54:00,1.2347,1.23485,1.2346,1.2346,80400000.0
2009-09-09 08:55:00,1.2346,1.2349,1.23455,1.2346,76300000.0
2009-09-09 08:56:00,1.2346,1.2346,1.2346,1.2346,43000000.0
2009-09-09 08:57:00,1.2346,1.23485,1.2346,1.2346,96100000.0
2009-09-09 08:58:00,1.2346,1.23475,1.2346,1.2346,38000000.0
2009-09-09 08:59:00,1.2346,1.23475,1.2346,1.23475,59200000.0
2009-09-09 09:00:00,1.23485,1.23515,1.2345,1.2351,112600000.0
2009-09-09 09:01:00,1.2351,1.2352,1.2348,1.23495,52000000.0
2009-09-09 09:02:00,1.23495,1.23515,1.2349,1.2351,27000000.0
2009-09-09 09:03:00,1.2352,1.2353,1.2347,1.2348,50600000.0
2009-09-09 09:04:00,1.23495,1.2354,1.2349,1.23515,75700000.0
2009-09-09 09:05:00,1.2352,1.23555,1.23515,1.23545,77900000.0
2009-09-09 09:06:00,1.2355,1.2357,1.2353,1.2355,65300000.0
2009-09-09 09:07:00,1.2356,1.2358,1.23535,1.23575,36300000.0
2009-09-09 09:08:00,1.23565,1.2358,1.23535,1.23565,85900000.0
2009-09-09 09:09:00,1.2356,1.23565,1.23525,1.23545,125400000.0
2009-09-09 09:10:00,1.2354,1.23575,1.2352,1.2355,104100000.0
2009-09-09 09:11:00,1.2355,1.23565,1.23525,1.2356,132300000.0
2009-09-09 09:12:00,1.2354,1.2361,1.2354,1.2356,74300000.0
2009-09-09 09:13:00,1.2356,1.2359,1.23545,1.23565,70800000.0
2009-09-09 09:14:00,1.2357,1.23575,1.23535,1.2356,90900000.0
2009-09-09 09:15:00,1.23555,1.2358,1.23535,1.2356,85700000.0
2009-09-09 09:16:00,1.2356,1.2358,1.2354,1.2355,114800000.0
2009-09-09 09:17:00,1.23555,1.2359,1.23505,1.23535,86600000.0
2009-09-09 09:18:00,1.23535,1.2354,1.23505,1.2354,184100000.0
2009-09-09 09:19:00,1.2354,1.2354,1.2354,1.2354,320400000.0
2009-09-09 09:20:00,1.2354,1.2354,1.2354,1.2354,373800000.0
2009-09-09 09:21:00,1.2354,1.23555,1.23535,1.2354,204100000.0
2009-09-09 09:22:00,1.2354,1.2354,1.2354,1.2354,231400000.0
2009-09-09 09:23:00,1.2354,1.2356,1.2354,1.2354,330100000.0
2009-09-09 09:24:00,1.2354,1.23565,1.2354,1.23545,439600000.0
2009-09-09 09:25:00,1.23545,1.23545,1.2354,1.2354,294700000.0
2009-09-09 09:26:00,1.2354,1.2354,1.2347,1.23485,212900002.0
2009-09-09 09:27:00,1.2348,1.2351,1.2347,1.2347,51100000.0
2009-09-09 09:28:00,1.2347,1.23545,1.23455,1.23505,158800000.0
2009-09-09 09:29:00,1.2352,1.23545,1.2349,1.23545,99700000.0
2009-09-09 09:30:00,1.2355,1.23585,1.23545,1.2356,100300000.0
2009-09-09 09:31:00,1.2356,1.2356,1.23515,1.2356,96100000.0
2009-09-09 09:32:00,1.2357,1.23615,1.23555,1.2359,103900000.0
2009-09-09 09:33:00,1.23585,1.23605,1.2356,1.2356,172700000.0
2009-09-09 09:34:00,1.2356,1.2357,1.2349,1.235,113700000.0
2009-09-09 09:35:00,1.235,1.2353,1.23485,1.23495,127300000.0
2009-09-09 09:36:00,1.23495,1.2354,1.2348,1.2349,138700000.0
2009-09-09 09:37:00,1.2349,1.23515,1.2347,1.2347,70200000.0
2009-09-09 09:38:00,1.23475,1.23495,1.2346,1.23475,36500000.0
2009-09-09 09:39:00,1.23475,1.23535,1.2347,1.23525,94200000.0
2009-09-09 09:40:00,1.23525,1.23545,1.23485,1.23535,96700000.0
2009-09-09 09:41:00,1.23545,1.23545,1.23515,1.23525,42000000.0
2009-09-09 09:42:00,1.23525,1.23535,1.235,1.235,50700000.0
2009-09-09 09:43:00,1.23505,1.2353,1.2349,1.2353,90700000.0
2009-09-09 09:44:00,1.23535,1.23545,1.23485,1.2353,126600000.0
2009-09-09 09:45:00,1.23525,1.2355,1.2347,1.2352,151000000.0
2009-09-09 09:46:00,1.2352,1.23535,1.2348,1.23515,93300000.0
2009-09-09 09:47:00,1.2353,1.2356,1.23525,1.2356,40400000.0
2009-09-09 09:48:00,1.23555,1.23585,1.2353,1.23555,60000000.0
2009-09-09 09:49:00,1.23555,1.23605,1.23555,1.2357,61600000.0
2009-09-09 09:50:00,1.23565,1.23585,1.2355,1.2355,40700000.0
2009-09-09 09:51:00,1.2356,1.2358,1.2354,1.23555,114400000.0
2009-09-09 09:52:00,1.2356,1.23575,1.2352,1.23545,84600000.0
2009-09-09 09:53:00,1.23545,1.2361,1.23545,1.2357,53200000.0
2009-09-09 09:54:00,1.23575,1.2361,1.2357,1.2361,43700000.0
2009-09-09 09:55:00,1.2361,1.2362,1.23595,1.236,438500000.0
2009-09-09 09:56:00,1.236,1.2361,1.2358,1.23585,392400000.0
2009-09-09 09:57:00,1.23585,1.236,1.2352,1.2356,211400000.0
2009-09-09 09:58:00,1.2356,1.2359,1.2353,1.2356,230600000.0
2009-09-09 09:59:00,1.2356,1.23595,1.23535,1.23545,77000000.0
2009-09-09 10:00:00,1.23545,1.23565,1.2349,1.23525,68000000.0
2009-09-09 10:01:00,1.2353,1.23545,1.23495,1.23525,137800000.0
2009-09-09 10:02:00,1.2353,1.23545,1.23515,1.23545,60800000.0
2009-09-09 10:03:00,1.23545,1.2358,1.23545,1.2358,29700000.0
2009-09-09 10:04:00,1.23585,1.2359,1.2355,1.23585,177100000.0
2009-09-09 10:05:00,1.23585,1.2361,1.23565,1.2361,343700000.0
2009-09-09 10:06:00,1.2361,1.23615,1.2356,1.236,203000000.0
2009-09-09 10:07:00,1.236,1.23625,1.23575,1.23615,261100000.0
2009-09-09 10:08:00,1.23615,1.2362,1.23575,1.23605,289000000.0
2009-09-09 10:09:00,1.23605,1.2363,1.2356,1.2358,297500000.0
2009-09-09 10:10:00,1.23575,1.23605,1.23535,1.23605,154700000.0
2009-09-09 10:11:00,1.23605,1.23615,1.23555,1.2357,218000000.0
2009-09-09 10:12:00,1.2357,1.2359,1.23555,1.23575,122600000.0
2009-09-09 10:13:00,1.23575,1.23595,1.23515,1.23575,168200000.0
2009-09-09 10:14:00,1.23575,1.2359,1.23535,1.2354,161400000.0
2009-09-09 10:15:00,1.2354,1.23585,1.2352,1.23585,82400000.0
2009-09-09 10:16:00,1.23585,1.23595,1.2357,1.2359,132000000.0
2009-09-09 10:17:00,1.2359,1.23605,1.23575,1.23595,107000000.0
2009-09-09 10:18:00,1.2359,1.23615,1.2357,1.23595,136800000.0
2009-09-09 10:19:00,1.23595,1.23645,1.23595,1.2362,224100000.0
2009-09-09 10:20:00,1.23615,1.2364,1.23605,1.23605,205000000.0
2009-09-09 10:21:00,1.23605,1.23615,1.2355,1.23595,148300000.0
2009-09-09 10:22:00,1.23595,1.23645,1.23585,1.23625,207500000.0
2009-09-09 10:23:00,1.23625,1.23645,1.2361,1.2364,213300000.0
2009-09-09 10:24:00,1.2364,1.23655,1.2363,1.2364,75400000.0
2009-09-09 10:25:00,1.2363,1.23665,1.23605,1.2362,29000000.0
2009-09-09 10:26:00,1.2362,1.23645,1.23595,1.23615,36200000.0
2009-09-09 10:27:00,1.23605,1.2363,1.23595,1.23615,32400000.0
2009-09-09 10:28:00,1.2359,1.23595,1.2357,1.23585,36100000.0
2009-09-09 10:29:00,1.23585,1.23585,1.2357,1.23575,23000000.0
2009-09-09 10:30:00,1.23575,1.23575,1.23545,1.23545,32800000.0
2009-09-09 10:31:00,1.23535,1.23565,1.2352,1.2355,161700000.0
2009-09-09 10:32:00,1.2355,1.23575,1.23525,1.23555,105600000.0
2009-09-09 10:33:00,1.23555,1.2357,1.23555,1.23555,12400000.0
2009-09-09 10:34:00,1.23555,1.2356,1.2355,1.2356,43200000.0
2009-09-09 10:35:00,1.23565,1.2357,1.23555,1.23555,23800000.0
2009-09-09 10:36:00,1.23555,1.2357,1.2354,1.23545,32800000.0
2009-09-09 10:37:00,1.23545,1.2356,1.2353,1.23545,34000000.0
2009-09-09 10:38:00,1.23545,1.2356,1.2354,1.2354,23900000.0
2009-09-09 10:39:00,1.23555,1.23605,1.2355,1.23605,95300000.0
2009-09-09 10:40:00,1.2361,1.2362,1.23545,1.2355,23300000.0
2009-09-09 10:41:00,1.2355,1.23625,1.2354,1.2357,120800000.0
2009-09-09 10:42:00,1.23575,1.23615,1.2354,1.23595,31000000.0
2009-09-09 10:43:00,1.236,1.23615,1.23595,1.2361,26700000.0
2009-09-09 10:44:00,1.23615,1.23615,1.2359,1.2361,35600000.0
2009-09-09 10:45:00,1.23605,1.23615,1.23605,1.23615,13500000.0
2009-09-09 10:46:00,1.23615,1.2363,1.23595,1.2362,74700000.0
2009-09-09 10:47:00,1.2362,1.23625,1.23585,1.2361,65800000.0
2009-09-09 10:48:00,1.2361,1.2363,1.23605,1.2361,66500000.0
2009-09-09 10:49:00,1.2361,1.23655,1.236,1.2364,76700000.0
2009-09-09 10:50:00,1.2364,1.2366,1.2356,1.236,111600000.0
2009-09-09 10:51:00,1.2361,1.2363,1.2356,1.2356,105400000.0
2009-09-09 10:52:00,1.23595,1.2364,1.23575,1.23595,39000000.0
2009-09-09 10:53:00,1.23595,1.23595,1.23555,1.2359,52700000.0
2009-09-09 10:54:00,1.2358,1.2361,1.23545,1.23605,111800000.0
2009-09-09 10:55:00,1.23605,1.23615,1.23565,1.2357,86800000.0
2009-09-09 10:56:00,1.2357,1.23585,1.23525,1.2356,243900000.0
2009-09-09 10:57:00,1.2355,1.2358,1.23505,1.23565,93700000.0
2009-09-09 10:58:00,1.2356,1.2364,1.2355,1.2357,83600000.0
2009-09-09 10:59:00,1.2357,1.236,1.23545,1.23575,64400000.0
2009-09-09 11:00:00,1.2358,1.23585,1.23545,1.2356,42000000.0
2009-09-09 11:01:00,1.23555,1.23565,1.23515,1.2355,39200000.0
2009-09-09 11:02:00,1.2355,1.23565,1.23535,1.2355,45400000.0
2009-09-09 11:03:00,1.23555,1.23575,1.2351,1.23525,46600000.0
2009-09-09 11:04:00,1.23525,1.23585,1.23525,1.23585,35400000.0
2009-09-09 11:05:00,1.23565,1.23565,1.2352,1.2354,54700000.0
2009-09-09 11:06:00,1.23555,1.2357,1.23555,1.2357,7000000.0
2009-09-09 11:07:00,1.2357,1.2358,1.23555,1.23555,32000000.0
2009-09-09 11:08:00,1.23555,1.23595,1.23545,1.23575,100300000.0
2009-09-09 11:09:00,1.2358,1.23585,1.23565,1.23565,38000000.0
2009-09-09 11:10:00,1.23565,1.23615,1.2353,1.23575,148600000.0
2009-09-09 11:11:00,1.2358,1.23595,1.23525,1.2356,130600000.0
2009-09-09 11:12:00,1.2356,1.23615,1.2356,1.2359,61700000.0
2009-09-09 11:13:00,1.236,1.23615,1.23545,1.23555,179400000.0
2009-09-09 11:14:00,1.2356,1.23575,1.23535,1.23555,131300000.0
2009-09-09 11:15:00,1.23545,1.23575,1.2354,1.2356,78400000.0
2009-09-09 11:16:00,1.23565,1.23605,1.23555,1.23605,50300000.0
2009-09-09 11:17:00,1.23605,1.2362,1.236,1.2362,25100000.0
2009-09-09 11:18:00,1.23645,1.23655,1.2357,1.2363,130400000.0
2009-09-09 11:19:00,1.2361,1.23635,1.2361,1.23635,16700000.0
2009-09-09 11:20:00,1.2363,1.2366,1.2362,1.23645,43500000.0
2009-09-09 11:21:00,1.23645,1.2366,1.23605,1.2363,102200000.0
2009-09-09 11:22:00,1.2363,1.2363,1.23585,1.23595,85400000.0
2009-09-09 11:23:00,1.23605,1.2364,1.2358,1.2364,83100000.0
2009-09-09 11:24:00,1.23645,1.23685,1.23625,1.2367,76500000.0
2009-09-09 11:25:00,1.2366,1.2367,1.2363,1.2366,54000000.0
2009-09-09 11:26:00,1.23645,1.23675,1.23635,1.23655,58400000.0
2009-09-09 11:27:00,1.23665,1.2368,1.23655,1.23675,30500000.0
2009-09-09 11:28:00,1.23665,1.23665,1.23615,1.23615,69400000.0
2009-09-09 11:29:00,1.23615,1.23625,1.23615,1.23615,18100000.0
2009-09-09 11:30:00,1.23615,1.2363,1.2358,1.2361,17500000.0
2009-09-09 11:31:00,1.23595,1.23615,1.2358,1.2358,30800000.0
2009-09-09 11:32:00,1.2358,1.23585,1.2357,1.2357,25300000.0
2009-09-09 11:33:00,1.2357,1.23595,1.2357,1.23575,21200000.0
2009-09-09 11:34:00,1.2359,1.2359,1.2357,1.2359,29100000.0
2009-09-09 11:35:00,1.23595,1.23595,1.2359,1.2359,2700000.0
2009-09-09 11:36:00,1.23595,1.23625,1.23595,1.2362,45300000.0
2009-09-09 11:37:00,1.2363,1.2366,1.23625,1.2366,37200000.0
2009-09-09 11:38:00,1.23665,1.2367,1.236,1.23645,95900000.0
2009-09-09 11:39:00,1.23645,1.2366,1.23615,1.23645,91600000.0
2009-09-09 11:40:00,1.2365,1.2366,1.23575,1.23625,121200000.0
2009-09-09 11:41:00,1.23625,1.2366,1.23615,1.2365,42600000.0
2009-09-09 11:42:00,1.2364,1.237,1.2364,1.237,95300000.0
2009-09-09 11:43:00,1.237,1.23715,1.23675,1.23675,23900000.0
2009-09-09 11:44:00,1.23675,1.23675,1.23635,1.2365,43700000.0
2009-09-09 11:45:00,1.23655,1.2369,1.23635,1.23685,76400000.0
2009-09-09 11:46:00,1.2368,1.2368,1.23645,1.2368,36700000.0
2009-09-09 11:47:00,1.23685,1.23685,1.23635,1.23685,49700000.0
2009-09-09 11:48:00,1.23685,1.2369,1.23675,1.2369,16800000.0
2009-09-09 11:49:00,1.2369,1.23705,1.23685,1.23705,20000000.0
2009-09-09 11:50:00,1.23695,1.2372,1.23695,1.2372,11400000.0
2009-09-09 11:51:00,1.2371,1.2371,1.2369,1.2369,12500000.0
2009-09-09 11:52:00,1.23685,1.23695,1.23675,1.23675,44400000.0
2009-09-09 11:53:00,1.2367,1.237,1.2366,1.2369,171400000.0
2009-09-09 11:54:00,1.2367,1.23725,1.23655,1.237,101100000.0
2009-09-09 11:55:00,1.23705,1.23725,1.23675,1.23705,114300000.0
2009-09-09 11:56:00,1.23715,1.2374,1.23685,1.23725,90200000.0
2009-09-09 11:57:00,1.2369,1.23725,1.23655,1.2367,109900000.0
2009-09-09 11:58:00,1.2366,1.23675,1.23645,1.2367,160100000.0
2009-09-09 11:59:00,1.2367,1.23715,1.2364,1.23655,313600000.0
2009-09-09 12:00:00,1.23655,1.23705,1.23655,1.23695,70300000.0
2009-09-09 12:01:00,1.23685,1.23705,1.23655,1.2366,25600000.0
2009-09-09 12:02:00,1.23655,1.23675,1.2365,1.2366,157600000.0
2009-09-09 12:03:00,1.2366,1.23675,1.2365,1.2367,63700000.0
2009-09-09 12:04:00,1.23665,1.23665,1.2365,1.2365,50400000.0
2009-09-09 12:05:00,1.2365,1.2365,1.2365,1.2365,18000000.0
2009-09-09 12:06:00,1.2365,1.2365,1.2365,1.2365,15000000.0
2009-09-09 12:07:00,1.2365,1.2365,1.2365,1.2365,13800000.0
2009-09-09 12:08:00,1.2365,1.2368,1.2365,1.2368,27200000.0
2009-09-09 12:09:00,1.2369,1.237,1.2368,1.2369,19000000.0
2009-09-09 12:10:00,1.2368,1.2369,1.2368,1.2369,3800000.0
2009-09-09 12:11:00,1.2368,1.23695,1.2368,1.23695,13500000.0
2009-09-09 12:12:00,1.23695,1.23695,1.23665,1.23675,29400000.0
2009-09-09 12:13:00,1.23675,1.23675,1.23675,1.23675,3800000.0
2009-09-09 12:14:00,1.23695,1.23695,1.23665,1.2369,18400000.0
2009-09-09 12:15:00,1.23695,1.23695,1.2369,1.2369,10000000.0
2009-09-09 12:16:00,1.23685,1.2371,1.2368,1.2369,36700000.0
2009-09-09 12:17:00,1.2369,1.2371,1.23685,1.23705,44500000.0
2009-09-09 12:18:00,1.23705,1.2373,1.2369,1.23715,24500000.0
2009-09-09 12:19:00,1.23705,1.2371,1.237,1.23705,43100000.0
2009-09-09 12:20:00,1.237,1.2372,1.23695,1.237,67300000.0
2009-09-09 12:21:00,1.237,1.237,1.237,1.237,26000000.0
2009-09-09 12:22:00,1.23705,1.23705,1.23635,1.23665,34700000.0
2009-09-09 12:23:00,1.2366,1.2366,1.2363,1.2363,36000000.0
2009-09-09 12:24:00,1.2363,1.2363,1.2362,1.2362,48000000.0
2009-09-09 12:25:00,1.2362,1.2362,1.2361,1.2361,23000000.0
2009-09-09 12:26:00,1.236,1.236,1.2354,1.2355,76000000.0
2009-09-09 12:27:00,1.2355,1.23555,1.2355,1.23555,24600000.0
2009-09-09 12:28:00,1.23555,1.23555,1.2355,1.2355,39300000.0
2009-09-09 12:29:00,1.2355,1.23575,1.2355,1.23575,29800000.0
2009-09-09 12:30:00,1.2358,1.23585,1.2356,1.23575,67700000.0
2009-09-09 12:31:00,1.23575,1.23575,1.2355,1.2357,13600000.0
2009-09-09 12:32:00,1.2357,1.2358,1.23565,1.23575,14600000.0
2009-09-09 12:33:00,1.23575,1.2358,1.23575,1.23575,15000000.0
2009-09-09 12:34:00,1.23585,1.2359,1.23555,1.23555,51400000.0
2009-09-09 12:35:00,1.2355,1.23575,1.23545,1.23555,87000000.0
2009-09-09 12:36:00,1.23555,1.2356,1.2355,1.2355,19000000.0
2009-09-09 12:37:00,1.2355,1.23555,1.2355,1.2355,26500000.0
2009-09-09 12:38:00,1.2355,1.2355,1.2355,1.2355,12000000.0
2009-09-09 12:39:00,1.2355,1.2355,1.2355,1.2355,21700000.0
2009-09-09 12:40:00,1.2355,1.23555,1.2355,1.2355,19200000.0
2009-09-09 12:41:00,1.2355,1.2355,1.2355,1.2355,19000000.0
2009-09-09 12:42:00,1.2355,1.2355,1.2355,1.2355,19000000.0
2009-09-09 12:43:00,1.2355,1.2355,1.2355,1.2355,7000000.0
2009-09-09 12:44:00,1.2355,1.2355,1.2355,1.2355,12000000.0
2009-09-09 12:45:00,1.2355,1.2355,1.2355,1.2355,1000000.0
2009-09-09 12:46:00,1.2355,1.2355,1.2355,1.2355,1000000.0
2009-09-09 12:47:00,1.2355,1.2355,1.2355,1.2355,12000000.0
2009-09-09 12:48:00,1.2355,1.2357,1.2355,1.2355,39300000.0
2009-09-09 12:49:00,1.2356,1.2357,1.2356,1.2357,7800000.0
2009-09-09 12:50:00,1.23565,1.2357,1.23565,1.23565,18700000.0
2009-09-09 12:51:00,1.23555,1.23575,1.2355,1.2356,52500000.0
2009-09-09 12:52:00,1.2355,1.23565,1.2354,1.2355,24500000.0
2009-09-09 12:53:00,1.2358,1.236,1.23535,1.2356,45600000.0
2009-09-09 12:54:00,1.2356,1.2357,1.23545,1.2355,7000000.0
2009-09-09 12:55:00,1.2355,1.2355,1.2355,1.2355,19000000.0
2009-09-09 12:56:00,1.2355,1.2355,1.2355,1.2355,9000000.0
2009-09-09 12:57:00,1.2355,1.2355,1.2355,1.2355,9000000.0
2009-09-09 12:58:00,1.2355,1.2355,1.2355,1.2355,43000000.0
2009-09-09 12:59:00,1.2355,1.2355,1.2355,1.2355,13000000.0
2009-09-09 13:00:00,1.2355,1.2355,1.2355,1.2355,23000000.0
2009-09-09 13:01:00,1.2355,1.2356,1.2355,1.2355,41000000.0
2009-09-09 13:02:00,1.2355,1.2359,1.2355,1.2358,37300000.0
2009-09-09 13:03:00,1.23575,1.23605,1.2357,1.236,54300000.0
2009-09-09 13:04:00,1.23595,1.2361,1.23585,1.2361,115900000.0
2009-09-09 13:05:00,1.23615,1.23625,1.23585,1.2361,25400000.0
2009-09-09 13:06:00,1.23605,1.23615,1.23605,1.2361,25400000.0
2009-09-09 13:07:00,1.23605,1.2361,1.23595,1.23605,25200000.0
2009-09-09 13:08:00,1.23605,1.2362,1.23605,1.2361,16700000.0
2009-09-09 13:09:00,1.23615,1.23635,1.236,1.236,61900000.0
2009-09-09 13:10:00,1.23585,1.2362,1.2355,1.23585,293100000.0
2009-09-09 13:11:00,1.23575,1.23585,1.2356,1.2356,92400000.0
2009-09-09 13:12:00,1.23565,1.23565,1.2355,1.23565,78600000.0
2009-09-09 13:13:00,1.2357,1.236,1.2356,1.23595,70000000.0
2009-09-09 13:14:00,1.23585,1.2364,1.2358,1.2364,23000000.0
2009-09-09 13:15:00,1.23635,1.2365,1.23545,1.2355,197300000.0
2009-09-09 13:16:00,1.2355,1.2356,1.2355,1.23555,106200000.0
2009-09-09 13:17:00,1.2355,1.23605,1.23545,1.23605,136000000.0
2009-09-09 13:18:00,1.236,1.23615,1.23545,1.23585,120800000.0
2009-09-09 13:19:00,1.23585,1.23595,1.23535,1.2355,59000000.0
2009-09-09 13:20:00,1.2355,1.2357,1.23545,1.23555,33000000.0
2009-09-09 13:21:00,1.2355,1.23555,1.2355,1.23555,50000000.0
2009-09-09 13:22:00,1.2355,1.2358,1.2355,1.2356,36100000.0
2009-09-09 13:23:00,1.23565,1.23595,1.23545,1.23595,104000000.0
2009-09-09 13:24:00,1.23595,1.236,1.23575,1.2358,210700000.0
2009-09-09 13:25:00,1.23585,1.2359,1.2355,1.23555,234400000.0
2009-09-09 13:26:00,1.23555,1.23565,1.2355,1.2355,52800000.0
2009-09-09 13:27:00,1.2355,1.2356,1.23545,1.2355,39000000.0
2009-09-09 13:28:00,1.2355,1.2355,1.2352,1.2352,41000000.0
2009-09-09 13:29:00,1.2352,1.2352,1.2352,1.2352,49000000.0
2009-09-09 13:30:00,1.2352,1.2355,1.2352,1.23535,41500000.0
2009-09-09 13:31:00,1.2353,1.2357,1.23515,1.2357,123000000.0
2009-09-09 13:32:00,1.23565,1.23585,1.23535,1.2356,26800000.0
2009-09-09 13:33:00,1.2355,1.236,1.2355,1.23565,88300000.0
2009-09-09 13:34:00,1.23565,1.23615,1.23565,1.23615,106400000.0
2009-09-09 13:35:00,1.2361,1.2361,1.2356,1.2357,68900000.0
2009-09-09 13:36:00,1.2357,1.23585,1.2355,1.2357,184400000.0
2009-09-09 13:37:00,1.2357,1.2362,1.23555,1.23575,107500000.0
2009-09-09 13:38:00,1.2357,1.23605,1.2357,1.236,131700000.0
2009-09-09 13:39:00,1.236,1.23615,1.2358,1.23615,59000000.0
2009-09-09 13:40:00,1.2359,1.23605,1.2356,1.23585,195200000.0
2009-09-09 13:41:00,1.23585,1.2363,1.23575,1.236,139600000.0
2009-09-09 13:42:00,1.23605,1.2361,1.23555,1.23565,53300000.0
2009-09-09 13:43:00,1.23555,1.2357,1.23545,1.23565,70000000.0
2009-09-09 13:44:00,1.23565,1.2357,1.2355,1.2355,40000000.0
2009-09-09 13:45:00,1.2355,1.2356,1.23545,1.2356,51800000.0
2009-09-09 13:46:00,1.2356,1.236,1.2355,1.2355,118700000.0
2009-09-09 13:47:00,1.2355,1.23575,1.2355,1.23555,86600000.0
2009-09-09 13:48:00,1.2355,1.2361,1.23545,1.23565,125400000.0
2009-09-09 13:49:00,1.23555,1.2362,1.2355,1.23605,110200000.0
2009-09-09 13:50:00,1.2361,1.2364,1.23585,1.2361,133700000.0
2009-09-09 13:51:00,1.2362,1.2364,1.2359,1.23615,246500000.0
2009-09-09 13:52:00,1.2361,1.23645,1.2359,1.23625,211100000.0
2009-09-09 13:53:00,1.23625,1.23665,1.2362,1.23635,190500000.0
2009-09-09 13:54:00,1.23635,1.23655,1.23615,1.23655,100100000.0
2009-09-09 13:55:00,1.2365,1.23675,1.2363,1.2367,73300000.0
2009-09-09 13:56:00,1.23635,1.2367,1.23635,1.2367,97300000.0
2009-09-09 13:57:00,1.2367,1.23685,1.2365,1.23675,39400000.0
2009-09-09 13:58:00,1.2367,1.23685,1.2364,1.2364,63600000.0
2009-09-09 13:59:00,1.23635,1.23695,1.23635,1.2366,127600000.0
2009-09-09 14:00:00,1.23675,1.23705,1.23645,1.2366,172800000.0
2009-09-09 14:01:00,1.2365,1.2368,1.23645,1.2365,81400000.0
2009-09-09 14:02:00,1.2365,1.2366,1.2361,1.2363,98100000.0
2009-09-09 14:03:00,1.2361,1.2365,1.23605,1.23635,207800000.0
2009-09-09 14:04:00,1.23615,1.2362,1.23595,1.23605,196200000.0
2009-09-09 14:05:00,1.23605,1.2365,1.2359,1.2363,169200000.0
2009-09-09 14:06:00,1.23615,1.23645,1.23605,1.2363,287700000.0
2009-09-09 14:07:00,1.2362,1.2365,1.23595,1.23635,166000000.0
2009-09-09 14:08:00,1.2363,1.2364,1.236,1.2361,113600000.0
2009-09-09 14:09:00,1.23605,1.23625,1.236,1.2362,122200000.0
2009-09-09 14:10:00,1.2362,1.2363,1.236,1.2361,95700000.0
2009-09-09 14:11:00,1.23605,1.2364,1.23595,1.23635,131700000.0
2009-09-09 14:12:00,1.2364,1.2364,1.23595,1.23615,213900000.0
2009-09-09 14:13:00,1.23615,1.2364,1.2359,1.236,167100000.0
2009-09-09 14:14:00,1.236,1.23635,1.236,1.23615,182300000.0
2009-09-09 14:15:00,1.23615,1.2362,1.23595,1.236,256200000.0
2009-09-09 14:16:00,1.236,1.2363,1.23595,1.236,72200000.0
2009-09-09 14:17:00,1.236,1.23625,1.2359,1.236,85400000.0
2009-09-09 14:18:00,1.236,1.236,1.236,1.236,49000000.0
2009-09-09 14:19:00,1.236,1.236,1.23535,1.2357,134900000.0
2009-09-09 14:20:00,1.23565,1.23585,1.23545,1.23575,192500000.0
2009-09-09 14:21:00,1.2357,1.23595,1.2354,1.23575,167700000.0
2009-09-09 14:22:00,1.2358,1.23635,1.2358,1.236,143500000.0
2009-09-09 14:23:00,1.236,1.2361,1.2356,1.2356,263800000.0
2009-09-09 14:24:00,1.23565,1.23625,1.2356,1.2362,401000001.0
2009-09-09 14:25:00,1.23625,1.2363,1.23595,1.236,67900000.0
2009-09-09 14:26:00,1.236,1.236,1.236,1.236,53000000.0
2009-09-09 14:27:00,1.236,1.2362,1.236,1.2362,52000000.0
2009-09-09 14:28:00,1.236,1.2364,1.23595,1.2363,51000000.0
2009-09-09 14:29:00,1.23625,1.23655,1.2362,1.23645,110800000.0
2009-09-09 14:30:00,1.2362,1.23645,1.23585,1.236,208200001.0
2009-09-09 14:31:00,1.236,1.2366,1.236,1.2364,302600000.0
2009-09-09 14:32:00,1.2364,1.2366,1.236,1.23625,315800000.0
2009-09-09 14:33:00,1.23625,1.2366,1.2362,1.23625,193300000.0
2009-09-09 14:34:00,1.2362,1.2364,1.2361,1.23615,70400000.0
2009-09-09 14:35:00,1.2361,1.2367,1.2361,1.2366,239800000.0
2009-09-09 14:36:00,1.23665,1.23685,1.23645,1.2365,261600000.0
2009-09-09 14:37:00,1.2365,1.2372,1.2365,1.2367,237900000.0
2009-09-09 14:38:00,1.2368,1.2368,1.2365,1.23665,105900000.0
2009-09-09 14:39:00,1.23665,1.2367,1.23645,1.2366,126500000.0
2009-09-09 14:40:00,1.2366,1.23685,1.2364,1.2365,95200000.0
2009-09-09 14:41:00,1.2365,1.23675,1.2365,1.23675,100500000.0
2009-09-09 14:42:00,1.2368,1.2369,1.23655,1.23655,152700000.0
2009-09-09 14:43:00,1.23665,1.2368,1.2365,1.2365,236800000.0
2009-09-09 14:44:00,1.2365,1.23675,1.2364,1.2365,90200000.0
2009-09-09 14:45:00,1.2365,1.23655,1.2365,1.2365,64800000.0
2009-09-09 14:46:00,1.2365,1.2365,1.2365,1.2365,62800000.0
2009-09-09 14:47:00,1.2365,1.2365,1.2365,1.2365,36000000.0
2009-09-09 14:48:00,1.2365,1.2365,1.23585,1.236,41000000.0
2009-09-09 14:49:00,1.236,1.2361,1.236,1.236,55800000.0
2009-09-09 14:50:00,1.236,1.236,1.236,1.236,43400000.0
2009-09-09 14:51:00,1.236,1.23615,1.23595,1.236,66100000.0
2009-09-09 14:52:00,1.236,1.2362,1.23595,1.236,109900000.0
2009-09-09 14:53:00,1.236,1.23625,1.23595,1.236,69000000.0
2009-09-09 14:54:00,1.23605,1.2362,1.23595,1.236,44100000.0
2009-09-09 14:55:00,1.236,1.2362,1.236,1.2362,17700000.0
2009-09-09 14:56:00,1.23615,1.2363,1.23605,1.23615,34200000.0
2009-09-09 14:57:00,1.23615,1.23665,1.23605,1.23665,130400000.0
2009-09-09 14:58:00,1.2366,1.2366,1.2363,1.2365,51300000.0
2009-09-09 14:59:00,1.23655,1.2367,1.23625,1.23645,62600000.0
2009-09-09 15:00:00,1.23645,1.2368,1.23625,1.2365,72100000.0
2009-09-09 15:01:00,1.23655,1.2366,1.23625,1.23635,166600000.0
2009-09-09 15:02:00,1.2364,1.2366,1.23625,1.23645,180900000.0
2009-09-09 15:03:00,1.23645,1.23675,1.2363,1.2364,256600000.0
2009-09-09 15:04:00,1.23645,1.2366,1.2362,1.2365,226200000.0
2009-09-09 15:05:00,1.2364,1.23695,1.23635,1.23695,84800000.0
2009-09-09 15:06:00,1.23685,1.2369,1.23645,1.23655,309000000.0
2009-09-09 15:07:00,1.23655,1.2368,1.2365,1.2367,252800000.0
2009-09-09 15:08:00,1.2367,1.23685,1.2365,1.23675,367500000.0
2009-09-09 15:09:00,1.23675,1.23685,1.23645,1.23655,87100000.0
2009-09-09 15:10:00,1.2366,1.23665,1.23645,1.2365,74900000.0
2009-09-09 15:11:00,1.2365,1.23705,1.23645,1.23705,149200000.0
2009-09-09 15:12:00,1.23685,1.2369,1.23645,1.2368,80300000.0
2009-09-09 15:13:00,1.2368,1.2368,1.23645,1.2367,276700000.0
2009-09-09 15:14:00,1.23675,1.2368,1.23655,1.23665,53100000.0
2009-09-09 15:15:00,1.23675,1.23695,1.23645,1.23655,102000000.0
2009-09-09 15:16:00,1.23665,1.237,1.2365,1.23675,136300000.0
2009-09-09 15:17:00,1.23665,1.2369,1.23645,1.23685,110600000.0
2009-09-09 15:18:00,1.2369,1.2369,1.2365,1.2366,79400000.0
2009-09-09 15:19:00,1.2366,1.2369,1.2366,1.23675,32400000.0
2009-09-09 15:20:00,1.23675,1.23705,1.23665,1.23665,58900000.0
2009-09-09 15:21:00,1.23665,1.2369,1.23665,1.2369,28100000.0
2009-09-09 15:22:00,1.237,1.237,1.23645,1.23665,96900000.0
2009-09-09 15:23:00,1.2366,1.23705,1.2365,1.23675,120500000.0
2009-09-09 15:24:00,1.2367,1.2369,1.2365,1.2365,105900000.0
2009-09-09 15:25:00,1.2365,1.23655,1.2365,1.2365,56400000.0
2009-09-09 15:26:00,1.2365,1.2366,1.2365,1.2365,35400000.0
2009-09-09 15:27:00,1.2365,1.2365,1.2365,1.2365,41400000.0
2009-09-09 15:28:00,1.2365,1.2365,1.2365,1.2365,21000000.0
2009-09-09 15:29:00,1.2365,1.2365,1.2365,1.2365,35000000.0
2009-09-09 15:30:00,1.2365,1.2366,1.2365,1.23655,78300000.0
2009-09-09 15:31:00,1.2365,1.2365,1.2365,1.2365,59000000.0
2009-09-09 15:32:00,1.2365,1.2368,1.23645,1.2365,259200000.0
2009-09-09 15:33:00,1.2366,1.23685,1.23645,1.23685,315700000.0
2009-09-09 15:34:00,1.23695,1.23705,1.23675,1.23695,228600000.0
2009-09-09 15:35:00,1.2369,1.23705,1.2365,1.23655,246300000.0
2009-09-09 15:36:00,1.2366,1.237,1.2365,1.2365,345300000.0
2009-09-09 15:37:00,1.2365,1.2365,1.2365,1.2365,89000000.0
2009-09-09 15:38:00,1.2365,1.2365,1.2365,1.2365,59000000.0
2009-09-09 15:39:00,1.2365,1.23655,1.2365,1.2365,81200000.0
2009-09-09 15:40:00,1.2365,1.2365,1.2359,1.2361,169700000.0
2009-09-09 15:41:00,1.2361,1.23635,1.236,1.2362,298300000.0
2009-09-09 15:42:00,1.2362,1.23625,1.236,1.23625,351800000.0
2009-09-09 15:43:00,1.23635,1.2366,1.2361,1.23645,207600000.0
2009-09-09 15:44:00,1.2364,1.2365,1.23625,1.2364,245800000.0
2009-09-09 15:45:00,1.2363,1.2365,1.23595,1.236,388100000.0
2009-09-09 15:46:00,1.236,1.2366,1.23595,1.23605,207500000.0
2009-09-09 15:47:00,1.236,1.23635,1.236,1.23615,176200000.0
2009-09-09 15:48:00,1.23615,1.23635,1.236,1.23605,324000000.0
2009-09-09 15:49:00,1.236,1.23645,1.236,1.23635,291400000.0
2009-09-09 15:50:00,1.23635,1.23655,1.23615,1.23635,310800000.0
2009-09-09 15:51:00,1.23635,1.237,1.23635,1.23655,258600000.0
2009-09-09 15:52:00,1.23655,1.2369,1.23645,1.23675,411500000.0
2009-09-09 15:53:00,1.23675,1.23685,1.23655,1.23665,191400000.0
2009-09-09 15:54:00,1.23665,1.23685,1.2365,1.2365,139300000.0
2009-09-09 15:55:00,1.2365,1.23675,1.2365,1.23655,149800000.0
2009-09-09 15:56:00,1.23665,1.2367,1.2365,1.2365,110600000.0
2009-09-09 15:57:00,1.2365,1.23655,1.2365,1.2365,81400000.0
2009-09-09 15:58:00,1.2365,1.2368,1.23645,1.2366,158900000.0
2009-09-09 15:59:00,1.2366,1.23685,1.23645,1.2367,137600000.0
2009-09-09 16:00:00,1.2368,1.2369,1.2365,1.2368,426100000.0
2009-09-09 16:01:00,1.2369,1.2371,1.23655,1.2367,241800000.0
2009-09-09 16:02:00,1.2367,1.2372,1.23655,1.237,239900000.0
2009-09-09 16:03:00,1.237,1.23715,1.23675,1.23705,281700000.0
2009-09-09 16:04:00,1.23695,1.23715,1.2367,1.2369,305300000.0
2009-09-09 16:05:00,1.237,1.23725,1.2369,1.237,132500000.0
2009-09-09 16:06:00,1.23705,1.2374,1.2367,1.23725,293300000.0
2009-09-09 16:07:00,1.23725,1.2381,1.23685,1.237,237300000.0
2009-09-09 16:08:00,1.237,1.237,1.237,1.237,72000000.0
2009-09-09 16:09:00,1.237,1.2371,1.23695,1.2371,67000000.0
2009-09-09 16:10:00,1.2371,1.2375,1.23695,1.237,332500000.0
2009-09-09 16:11:00,1.237,1.2375,1.237,1.2374,488900000.0
2009-09-09 16:12:00,1.2374,1.23775,1.23735,1.2375,354000000.0
2009-09-09 16:13:00,1.2375,1.23755,1.23725,1.23745,461500000.0
2009-09-09 16:14:00,1.2374,1.2376,1.23725,1.23725,250200000.0
2009-09-09 16:15:00,1.23725,1.23765,1.2372,1.23765,230400000.0
2009-09-09 16:16:00,1.23765,1.2379,1.2374,1.23755,302400000.0
2009-09-09 16:17:00,1.2375,1.23775,1.23725,1.2373,300600000.0
2009-09-09 16:18:00,1.2373,1.2377,1.2373,1.2376,190300000.0
2009-09-09 16:19:00,1.23755,1.2378,1.2374,1.23765,369400000.0
2009-09-09 16:20:00,1.23765,1.2382,1.2376,1.2382,238600000.0
2009-09-09 16:21:00,1.23825,1.2384,1.2379,1.23805,185200000.0
2009-09-09 16:22:00,1.23795,1.23835,1.23785,1.23835,393200000.0
2009-09-09 16:23:00,1.23835,1.2385,1.23795,1.238,164700000.0
2009-09-09 16:24:00,1.238,1.238,1.23745,1.23765,68400000.0
2009-09-09 16:25:00,1.23775,1.23785,1.23745,1.23775,220800000.0
2009-09-09 16:26:00,1.2378,1.2378,1.23745,1.2375,424500000.0
2009-09-09 16:27:00,1.2375,1.2375,1.2375,1.2375,52000000.0
2009-09-09 16:28:00,1.2375,1.2375,1.2375,1.2375,52800000.0
2009-09-09 16:29:00,1.2375,1.2376,1.2375,1.2375,59600000.0
2009-09-09 16:30:00,1.2375,1.2375,1.2371,1.23715,39400000.0
2009-09-09 16:31:00,1.2371,1.23725,1.23705,1.2371,59200000.0
2009-09-09 16:32:00,1.2371,1.23725,1.23695,1.237,161300000.0
2009-09-09 16:33:00,1.237,1.23715,1.23695,1.237,187800000.0
2009-09-09 16:34:00,1.237,1.2373,1.237,1.23715,148100000.0
2009-09-09 16:35:00,1.23715,1.23765,1.23695,1.23695,151600000.0
2009-09-09 16:36:00,1.23705,1.23735,1.2369,1.237,159700000.0
2009-09-09 16:37:00,1.2371,1.23715,1.237,1.237,130900000.0
2009-09-09 16:38:00,1.2372,1.2375,1.2369,1.2374,411600000.0
2009-09-09 16:39:00,1.23745,1.2378,1.23725,1.23765,412800000.0
2009-09-09 16:40:00,1.2376,1.2379,1.2375,1.2378,465900000.0
2009-09-09 16:41:00,1.23785,1.2379,1.23755,1.2377,184800000.0
2009-09-09 16:42:00,1.2377,1.2381,1.23765,1.23765,480599999.0
2009-09-09 16:43:00,1.2378,1.23805,1.2376,1.23775,242100000.0
2009-09-09 16:44:00,1.23775,1.238,1.2376,1.238,413500000.0
2009-09-09 16:45:00,1.238,1.2385,1.23795,1.2384,254200000.0
2009-09-09 16:46:00,1.23835,1.2384,1.2381,1.2383,409600000.0
2009-09-09 16:47:00,1.23835,1.2386,1.23825,1.2385,265200000.0
2009-09-09 16:48:00,1.2385,1.2385,1.23805,1.23845,336200000.0
2009-09-09 16:49:00,1.23815,1.2384,1.238,1.2383,361000000.0
2009-09-09 16:50:00,1.23825,1.2385,1.238,1.238,254300000.0
2009-09-09 16:51:00,1.238,1.2382,1.23795,1.2381,82200000.0
2009-09-09 16:52:00,1.23805,1.23825,1.23795,1.238,165600000.0
2009-09-09 16:53:00,1.2381,1.2386,1.23795,1.2384,271100000.0
2009-09-09 16:54:00,1.23845,1.2387,1.2382,1.23855,101000000.0
2009-09-09 16:55:00,1.2387,1.2388,1.23845,1.2385,53400000.0
2009-09-09 16:56:00,1.2385,1.2388,1.2383,1.2384,198600000.0
2009-09-09 16:57:00,1.23835,1.23885,1.23825,1.23865,200900000.0
2009-09-09 16:58:00,1.23865,1.2389,1.2385,1.23865,91200000.0
2009-09-09 16:59:00,1.2386,1.23995,1.23845,1.2395,233500000.0
2009-09-09 17:00:00,1.2396,1.23995,1.23905,1.2395,211900000.0
2009-09-09 17:01:00,1.2395,1.2396,1.2393,1.2396,114900000.0
2009-09-09 17:02:00,1.2394,1.2397,1.2392,1.23955,117600000.0
2009-09-09 17:03:00,1.2396,1.2397,1.2394,1.23955,263800000.0
2009-09-09 17:04:00,1.23945,1.2398,1.2394,1.23955,303300000.0
2009-09-09 17:05:00,1.2397,1.2401,1.2395,1.24,132400000.0
2009-09-09 17:06:00,1.2399,1.2399,1.2395,1.2395,130500000.0
2009-09-09 17:07:00,1.2395,1.2399,1.2394,1.2398,305800000.0
2009-09-09 17:08:00,1.23985,1.23985,1.2392,1.2396,404100000.0
2009-09-09 17:09:00,1.2394,1.23995,1.23925,1.23975,382500000.0
2009-09-09 17:10:00,1.23965,1.23975,1.2395,1.2396,300300000.0
2009-09-09 17:11:00,1.2396,1.2396,1.2395,1.2395,88900000.0
2009-09-09 17:12:00,1.2395,1.2395,1.2395,1.2395,38200000.0
2009-09-09 17:13:00,1.2395,1.23955,1.2395,1.2395,51000000.0
2009-09-09 17:14:00,1.2395,1.23965,1.2395,1.2395,42100000.0
2009-09-09 17:15:00,1.2395,1.23965,1.23945,1.2395,45700000.0
2009-09-09 17:16:00,1.2395,1.2395,1.2395,1.2395,48000000.0
2009-09-09 17:17:00,1.2395,1.2395,1.2395,1.2395,29000000.0
2009-09-09 17:18:00,1.2395,1.2395,1.23895,1.2391,25000000.0
2009-09-09 17:19:00,1.2391,1.2391,1.239,1.2391,57600000.0
2009-09-09 17:20:00,1.23915,1.23925,1.239,1.23915,145600000.0
2009-09-09 17:21:00,1.23915,1.23935,1.23895,1.23905,230000000.0
2009-09-09 17:22:00,1.23905,1.2397,1.239,1.2397,434000000.0
2009-09-09 17:23:00,1.2397,1.23985,1.23915,1.23915,309300000.0
2009-09-09 17:24:00,1.23915,1.23925,1.23895,1.2392,537100000.0
2009-09-09 17:25:00,1.2392,1.23925,1.239,1.23915,164500000.0
2009-09-09 17:26:00,1.23915,1.23925,1.23895,1.239,217900000.0
2009-09-09 17:27:00,1.239,1.239,1.239,1.239,59000000.0
2009-09-09 17:28:00,1.239,1.239,1.239,1.239,41000000.0
2009-09-09 17:29:00,1.239,1.239,1.239,1.239,40200000.0
2009-09-09 17:30:00,1.239,1.239,1.239,1.239,53000000.0
2009-09-09 17:31:00,1.239,1.239,1.239,1.239,37000000.0
2009-09-09 17:32:00,1.239,1.239,1.239,1.239,63000000.0
2009-09-09 17:33:00,1.239,1.239,1.239,1.239,35000000.0
2009-09-09 17:34:00,1.239,1.23935,1.239,1.2391,326200000.0
2009-09-09 17:35:00,1.2391,1.23935,1.2389,1.23925,194900000.0
2009-09-09 17:36:00,1.23925,1.2394,1.239,1.2393,289200000.0
2009-09-09 17:37:00,1.2393,1.23945,1.23895,1.23905,300000000.0
2009-09-09 17:38:00,1.23905,1.23935,1.23895,1.239,239900000.0
2009-09-09 17:39:00,1.239,1.239,1.239,1.239,57200000.0
2009-09-09 17:40:00,1.239,1.239,1.239,1.239,85000000.0
2009-09-09 17:41:00,1.239,1.2391,1.239,1.239,120300000.0
2009-09-09 17:42:00,1.239,1.2391,1.239,1.239,41000000.0
2009-09-09 17:43:00,1.239,1.23915,1.23895,1.239,186800000.0
2009-09-09 17:44:00,1.239,1.23905,1.239,1.239,206900000.0
2009-09-09 17:45:00,1.239,1.23915,1.23895,1.23905,393000000.0
2009-09-09 17:46:00,1.239,1.2391,1.239,1.239,72000000.0
2009-09-09 17:47:00,1.239,1.239,1.239,1.239,49000000.0
2009-09-09 17:48:00,1.239,1.239,1.239,1.239,33000000.0
2009-09-09 17:49:00,1.239,1.239,1.239,1.239,74700000.0
2009-09-09 17:50:00,1.239,1.239,1.239,1.239,46000000.0
2009-09-09 17:51:00,1.239,1.23915,1.239,1.23915,180100000.0
2009-09-09 17:52:00,1.23915,1.23915,1.239,1.239,165500000.0
2009-09-09 17:53:00,1.239,1.239,1.239,1.239,51000000.0
2009-09-09 17:54:00,1.239,1.2391,1.239,1.239,74300000.0
2009-09-09 17:55:00,1.239,1.2391,1.239,1.239,70400000.0
2009-09-09 17:56:00,1.239,1.239,1.239,1.239,26000000.0
2009-09-09 17:57:00,1.239,1.239,1.239,1.239,47800000.0
2009-09-09 17:58:00,1.239,1.239,1.239,1.239,35000000.0
2009-09-09 17:59:00,1.239,1.2391,1.239,1.239,158000000.0
2009-09-09 18:00:00,1.239,1.2391,1.239,1.239,108800000.0
2009-09-09 18:01:00,1.239,1.2392,1.23895,1.239,85400000.0
2009-09-09 18:02:00,1.239,1.239,1.239,1.239,16000000.0
2009-09-09 18:03:00,1.239,1.239,1.23845,1.2386,42300000.0
2009-09-09 18:04:00,1.2386,1.2387,1.2386,1.2386,92700000.0
2009-09-09 18:05:00,1.2385,1.23875,1.2385,1.23855,217300000.0
2009-09-09 18:06:00,1.23855,1.2388,1.2385,1.2385,297800000.0
2009-09-09 18:07:00,1.2385,1.23865,1.23845,1.2385,170600000.0
2009-09-09 18:08:00,1.2385,1.2385,1.2385,1.2385,42300000.0
2009-09-09 18:09:00,1.2385,1.23855,1.2385,1.2385,44400000.0
2009-09-09 18:10:00,1.2385,1.23875,1.2385,1.23875,119600000.0
2009-09-09 18:11:00,1.23875,1.23895,1.2387,1.23895,79500000.0
2009-09-09 18:12:00,1.239,1.239,1.23865,1.239,81400000.0
2009-09-09 18:13:00,1.23905,1.23905,1.2385,1.2385,36700000.0
2009-09-09 18:14:00,1.2385,1.2386,1.2385,1.2386,25000000.0
2009-09-09 18:15:00,1.23855,1.2387,1.23855,1.2386,21400000.0
2009-09-09 18:16:00,1.23804,1.23808,1.23797,1.23803,35300000.0
2009-09-09 18:17:00,1.23865,1.2388,1.23845,1.23855,35300000.0
2009-09-09 18:18:00,1.2386,1.2386,1.2385,1.2385,28600000.0
2009-09-09 18:19:00,1.2385,1.23875,1.2385,1.2386,35900000.0
2009-09-09 18:20:00,1.2387,1.23895,1.2385,1.23885,22300000.0
2009-09-09 18:21:00,1.23885,1.23885,1.23885,1.23885,1900000.0
2009-09-09 18:22:00,1.2388,1.2388,1.23875,1.23875,2900000.0
2009-09-09 18:23:00,1.23865,1.23865,1.2386,1.2386,8500000.0
2009-09-09 18:24:00,1.23865,1.2387,1.23855,1.2387,19500000.0
2009-09-09 18:25:00,1.2387,1.23905,1.23845,1.2385,86300000.0
2009-09-09 18:26:00,1.2386,1.23865,1.2385,1.23865,26100000.0
2009-09-09 18:27:00,1.2386,1.2388,1.2385,1.23855,62100000.0
2009-09-09 18:28:00,1.23855,1.23865,1.2385,1.23865,22400000.0
2009-09-09 18:29:00,1.23865,1.2387,1.23865,1.23865,5200000.0
2009-09-09 18:30:00,1.23865,1.2389,1.2384,1.2385,45300000.0
2009-09-09 18:31:00,1.2385,1.2385,1.2385,1.2385,16800000.0
2009-09-09 18:32:00,1.2385,1.23865,1.23845,1.23855,40200000.0
2009-09-09 18:33:00,1.23855,1.23895,1.23855,1.2389,35200000.0
2009-09-09 18:34:00,1.2388,1.2389,1.23845,1.23855,22600000.0
2009-09-09 18:35:00,1.23855,1.2387,1.2385,1.2385,85900000.0
2009-09-09 18:36:00,1.2385,1.23885,1.2385,1.23885,32700000.0
2009-09-09 18:37:00,1.2389,1.2389,1.23855,1.23865,20100000.0
2009-09-09 18:38:00,1.2386,1.23865,1.2385,1.2385,24000000.0
2009-09-09 18:39:00,1.2385,1.2385,1.2385,1.2385,44000000.0
2009-09-09 18:40:00,1.2385,1.2385,1.2385,1.2385,15000000.0
2009-09-09 18:41:00,1.2385,1.2386,1.23845,1.23845,21400000.0
2009-09-09 18:42:00,1.2385,1.23855,1.2385,1.2385,23800000.0
2009-09-09 18:43:00,1.2385,1.2385,1.2385,1.2385,5000000.0
2009-09-09 18:44:00,1.23777,1.23781,1.23768,1.23781,24100000.0
2009-09-09 18:45:00,1.2386,1.2386,1.2385,1.2385,24100000.0
2009-09-09 18:46:00,1.23855,1.23875,1.23845,1.2385,54900000.0
2009-09-09 18:47:00,1.2385,1.2385,1.2385,1.2385,5000000.0
2009-09-09 18:48:00,1.2385,1.23855,1.2385,1.2385,12500000.0
2009-09-09 18:49:00,1.2385,1.23865,1.23845,1.2386,46200000.0
2009-09-09 18:50:00,1.23855,1.2388,1.2385,1.2385,31900000.0
2009-09-09 18:51:00,1.2386,1.2387,1.2385,1.2386,36100000.0
2009-09-09 18:52:00,1.23845,1.23885,1.2384,1.23855,62000000.0
2009-09-09 18:53:00,1.2386,1.2388,1.2386,1.2387,6400000.0
2009-09-09 18:54:00,1.2385,1.2387,1.2385,1.23865,20300000.0
2009-09-09 18:55:00,1.23855,1.23895,1.23855,1.23885,33100000.0
2009-09-09 18:56:00,1.2388,1.2389,1.23865,1.23865,33700000.0
2009-09-09 18:57:00,1.23855,1.23875,1.23845,1.2385,57500000.0
2009-09-09 18:58:00,1.2385,1.2386,1.2385,1.2385,33800000.0
2009-09-09 18:59:00,1.2385,1.2386,1.2385,1.2385,17800000.0
2009-09-09 19:00:00,1.2385,1.2386,1.2385,1.2385,36300000.0
2009-09-09 19:01:00,1.23855,1.2386,1.2385,1.2385,22000000.0
2009-09-09 19:02:00,1.2385,1.2385,1.2381,1.2384,26000000.0
2009-09-09 19:03:00,1.2385,1.2385,1.2385,1.2385,28000000.0
2009-09-09 19:04:00,1.2385,1.2386,1.2385,1.2385,38000000.0
2009-09-09 19:05:00,1.2385,1.2385,1.2385,1.2385,28000000.0
2009-09-09 19:06:00,1.2386,1.2386,1.23845,1.2385,64200000.0
2009-09-09 19:07:00,1.2385,1.2385,1.2385,1.2385,20000000.0
2009-09-09 19:08:00,1.2385,1.2385,1.2385,1.2385,10000000.0
2009-09-09 19:09:00,1.2385,1.2385,1.2385,1.2385,19000000.0
2009-09-09 19:10:00,1.2385,1.2385,1.2385,1.2385,12000000.0
2009-09-09 19:11:00,1.2385,1.2385,1.2385,1.2385,17000000.0
2009-09-09 19:12:00,1.2385,1.2385,1.2385,1.2385,14000000.0
2009-09-09 19:13:00,1.2385,1.23855,1.2385,1.2385,52400000.0
2009-09-09 19:14:00,1.2385,1.2386,1.2385,1.2385,29500000.0
2009-09-09 19:15:00,1.2385,1.2385,1.2385,1.2385,33200000.0
2009-09-09 19:16:00,1.2385,1.2385,1.2385,1.2385,36000000.0
2009-09-09 19:17:00,1.2385,1.23875,1.23845,1.2385,68400000.0
2009-09-09 19:18:00,1.2385,1.2385,1.2385,1.2385,25000000.0
2009-09-09 19:19:00,1.2385,1.2385,1.2385,1.2385,29000000.0
2009-09-09 19:20:00,1.2385,1.2385,1.2385,1.2385,9000000.0
2009-09-09 19:21:00,1.2385,1.2385,1.2385,1.2385,8000000.0
2009-09-09 19:22:00,1.2385,1.2385,1.2385,1.2385,7000000.0
2009-09-09 19:23:00,1.2385,1.2387,1.23845,1.23845,36100000.0
2009-09-09 19:24:00,1.2386,1.2387,1.23845,1.2385,41300000.0
2009-09-09 19:25:00,1.2385,1.2385,1.2385,1.2385,4700000.0
2009-09-09 19:26:00,1.23779,1.23786,1.23773,1.23775,19700000.0
2009-09-09 19:27:00,1.23865,1.2387,1.23845,1.2385,19700000.0
2009-09-09 19:28:00,1.2385,1.2385,1.2385,1.2385,5000000.0
2009-09-09 19:29:00,1.2385,1.2385,1.2385,1.2385,10000000.0
2009-09-09 19:30:00,1.23865,1.2392,1.2386,1.2389,33500000.0
2009-09-09 19:31:00,1.2388,1.23885,1.2386,1.2387,23300000.0
2009-09-09 19:32:00,1.23865,1.2387,1.23845,1.2387,35800000.0
2009-09-09 19:33:00,1.2387,1.2389,1.23865,1.23885,10800000.0
2009-09-09 19:34:00,1.23895,1.2391,1.23885,1.2391,52100000.0
2009-09-09 19:35:00,1.2391,1.23945,1.2391,1.23945,37500000.0
2009-09-09 19:36:00,1.2395,1.23975,1.23925,1.23925,53800000.0
2009-09-09 19:37:00,1.23945,1.23975,1.23925,1.23925,28000000.0
2009-09-09 19:38:00,1.2394,1.2394,1.2391,1.2392,27300000.0
2009-09-09 19:39:00,1.2392,1.2392,1.23895,1.23895,39000000.0
2009-09-09 19:40:00,1.239,1.23915,1.23895,1.2391,43900000.0
2009-09-09 19:41:00,1.2391,1.23915,1.239,1.239,46900000.0
2009-09-09 19:42:00,1.239,1.23915,1.239,1.23915,29000000.0
2009-09-09 19:43:00,1.23905,1.2392,1.23895,1.2392,25200000.0
2009-09-09 19:44:00,1.23925,1.23925,1.23895,1.239,43500000.0
2009-09-09 19:45:00,1.2391,1.23925,1.2391,1.23925,14100000.0
2009-09-09 19:46:00,1.2392,1.2394,1.23895,1.23915,50800000.0
2009-09-09 19:47:00,1.2391,1.2393,1.2389,1.2392,78400000.0
2009-09-09 19:48:00,1.23925,1.23935,1.2392,1.23935,22200000.0
2009-09-09 19:49:00,1.2394,1.2395,1.2391,1.23935,36500000.0
2009-09-09 19:50:00,1.23935,1.23935,1.23895,1.2391,80800000.0
2009-09-09 19:51:00,1.23915,1.23915,1.239,1.23905,69300000.0
2009-09-09 19:52:00,1.23905,1.23905,1.23885,1.23885,37800000.0
2009-09-09 19:53:00,1.23885,1.23895,1.2387,1.2387,12600000.0
2009-09-09 19:54:00,1.2387,1.2387,1.2386,1.2386,9000000.0
2009-09-09 19:55:00,1.2386,1.2388,1.23855,1.2387,20500000.0
2009-09-09 19:56:00,1.2386,1.239,1.23855,1.2389,55700000.0
2009-09-09 19:57:00,1.23885,1.239,1.23865,1.239,32500000.0
2009-09-09 19:58:00,1.2389,1.2389,1.2386,1.2387,23400000.0
2009-09-09 19:59:00,1.2387,1.2389,1.23865,1.23865,18800000.0
2009-09-09 20:00:00,1.23875,1.23905,1.2387,1.23895,64700000.0
2009-09-09 20:01:00,1.239,1.2392,1.2385,1.2386,53400000.0
2009-09-09 20:02:00,1.23855,1.239,1.2385,1.2389,37100000.0
2009-09-09 20:03:00,1.239,1.23915,1.2384,1.23865,105200000.0
2009-09-09 20:04:00,1.23875,1.23925,1.23875,1.23925,50600000.0
2009-09-09 20:05:00,1.23925,1.23925,1.2389,1.2389,21700000.0
2009-09-09 20:06:00,1.23895,1.2391,1.2385,1.2386,66700000.0
2009-09-09 20:07:00,1.2386,1.2391,1.23855,1.2387,137900000.0
2009-09-09 20:08:00,1.23875,1.2388,1.2386,1.2386,27300000.0
2009-09-09 20:09:00,1.2386,1.2386,1.2386,1.2386,15000000.0
2009-09-09 20:10:00,1.2386,1.2386,1.2382,1.2383,24200000.0
2009-09-09 20:11:00,1.23835,1.2386,1.23825,1.23845,39600000.0
2009-09-09 20:12:00,1.23845,1.2386,1.2383,1.2383,25000000.0
2009-09-09 20:13:00,1.2383,1.2384,1.2383,1.2383,41700000.0
2009-09-09 20:14:00,1.2383,1.23855,1.2383,1.2385,62100000.0
2009-09-09 20:15:00,1.23845,1.23875,1.2383,1.23855,64200000.0
2009-09-09 20:16:00,1.23855,1.23895,1.23855,1.23865,70100000.0
2009-09-09 20:17:00,1.2386,1.239,1.23825,1.23855,54500000.0
2009-09-09 20:18:00,1.2386,1.23875,1.23825,1.2384,77300000.0
2009-09-09 20:19:00,1.2385,1.23895,1.2385,1.2385,38200000.0
2009-09-09 20:20:00,1.2385,1.2385,1.23825,1.2383,21000000.0
2009-09-09 20:21:00,1.2383,1.23845,1.2383,1.2383,33100000.0
2009-09-09 20:22:00,1.2383,1.2383,1.2383,1.2383,38000000.0
2009-09-09 20:23:00,1.2383,1.23835,1.2383,1.23835,41500000.0
2009-09-09 20:24:00,1.23835,1.23835,1.2383,1.2383,30600000.0
2009-09-09 20:25:00,1.2383,1.23845,1.23825,1.2383,63600000.0
2009-09-09 20:26:00,1.2383,1.2383,1.2383,1.2383,24000000.0
2009-09-09 20:27:00,1.2383,1.2383,1.2383,1.2383,3000000.0
2009-09-09 20:28:00,1.2383,1.2385,1.2382,1.2382,5000000.0
2009-09-09 20:29:00,1.2383,1.2383,1.2383,1.2383,1000000.0
2009-09-09 20:30:00,1.2383,1.2383,1.2383,1.2383,18000000.0
2009-09-09 20:31:00,1.2383,1.2386,1.2383,1.2386,22300000.0
2009-09-09 20:32:00,1.2386,1.2386,1.2382,1.23845,14400000.0
2009-09-09 20:33:00,1.23835,1.23855,1.23835,1.23855,12500000.0
2009-09-09 20:34:00,1.2386,1.2388,1.2386,1.2388,8800000.0
2009-09-09 20:35:00,1.2387,1.2387,1.2386,1.2386,18900000.0
2009-09-09 20:36:00,1.2386,1.23865,1.2386,1.2386,11400000.0
2009-09-09 20:37:00,1.2386,1.2386,1.2386,1.2386,1000000.0
2009-09-09 20:38:00,1.2386,1.2386,1.2386,1.2386,1000000.0
2009-09-09 20:39:00,1.2386,1.2386,1.2382,1.2383,10000000.0
2009-09-09 20:40:00,1.2383,1.2386,1.2383,1.2386,26200000.0
2009-09-09 20:41:00,1.2382,1.2388,1.2382,1.2386,35300000.0
2009-09-09 20:42:00,1.2386,1.2386,1.23785,1.23805,52200000.0
2009-09-09 20:43:00,1.2381,1.23835,1.2379,1.238,46900000.0
2009-09-09 20:44:00,1.238,1.2382,1.238,1.238,65700000.0
2009-09-09 20:45:00,1.238,1.2381,1.238,1.238,35700000.0
2009-09-09 20:46:00,1.238,1.23815,1.238,1.23805,71600000.0
2009-09-09 20:47:00,1.2381,1.23825,1.23795,1.23805,74100000.0
2009-09-09 20:48:00,1.23815,1.2383,1.23795,1.23815,62200000.0
2009-09-09 20:49:00,1.2382,1.2384,1.23805,1.23825,42800000.0
2009-09-09 20:50:00,1.2383,1.23865,1.23785,1.2383,92200000.0
2009-09-09 20:51:00,1.2383,1.23875,1.23795,1.23855,109400000.0
2009-09-09 20:52:00,1.23835,1.2385,1.23795,1.2383,52600000.0
2009-09-09 20:53:00,1.2384,1.23845,1.238,1.238,65900000.0
2009-09-09 20:54:00,1.238,1.2384,1.238,1.2384,80800000.0
2009-09-09 20:55:00,1.2385,1.23875,1.23795,1.238,70500000.0
2009-09-09 20:56:00,1.238,1.2381,1.238,1.238,17800000.0
2009-09-09 20:57:00,1.238,1.2382,1.238,1.23815,11400000.0
2009-09-09 20:58:00,1.23805,1.2384,1.23795,1.238,39600000.0
2009-09-09 20:59:00,1.2379,1.238,1.23755,1.23785,52700000.0
2009-09-09 21:00:00,1.23765,1.2379,1.23745,1.2376,51400000.0
2009-09-09 21:01:00,1.23765,1.23825,1.2374,1.2377,74700000.0
2009-09-09 21:02:00,1.2377,1.2379,1.2374,1.2375,72400000.0
2009-09-09 21:03:00,1.2375,1.23765,1.23745,1.23755,38800000.0
2009-09-09 21:04:00,1.23765,1.23795,1.23755,1.23755,38400000.0
2009-09-09 21:05:00,1.23765,1.23795,1.23765,1.23775,58400000.0
2009-09-09 21:06:00,1.2379,1.2379,1.23755,1.23755,38500000.0
2009-09-09 21:07:00,1.23755,1.23795,1.23755,1.23765,36800000.0
2009-09-09 21:08:00,1.23755,1.2379,1.2375,1.2378,46200000.0
2009-09-09 21:09:00,1.238,1.238,1.23755,1.2378,43200000.0
2009-09-09 21:10:00,1.2378,1.23835,1.2378,1.238,25600000.0
2009-09-09 21:11:00,1.23815,1.2383,1.23745,1.238,32900000.0
2009-09-09 21:12:00,1.2382,1.23845,1.2375,1.23835,61100000.0
2009-09-09 21:13:00,1.2385,1.23865,1.2379,1.2385,43700000.0
2009-09-09 21:14:00,1.23855,1.23905,1.2383,1.2385,57100000.0
2009-09-09 21:15:00,1.23855,1.23895,1.2382,1.23895,35200000.0
2009-09-09 21:16:00,1.2391,1.2391,1.2383,1.2385,57000000.0
2009-09-09 21:17:00,1.2385,1.2385,1.2385,1.2385,13000000.0
2009-09-09 21:18:00,1.2385,1.2386,1.23845,1.2386,43700000.0
2009-09-09 21:19:00,1.23855,1.23855,1.2385,1.2385,31200000.0
2009-09-09 21:20:00,1.2385,1.2385,1.2385,1.2385,27000000.0
2009-09-09 21:21:00,1.2385,1.23875,1.23845,1.2385,24700000.0
2009-09-09 21:22:00,1.2385,1.2385,1.2379,1.23805,16800000.0
2009-09-09 21:23:00,1.23825,1.2384,1.2382,1.23835,20800000.0
2009-09-09 21:24:00,1.2382,1.2382,1.2379,1.238,39600000.0
2009-09-09 21:25:00,1.238,1.23815,1.238,1.238,35000000.0
2009-09-09 21:26:00,1.238,1.2383,1.238,1.238,20200000.0
2009-09-09 21:27:00,1.238,1.23805,1.238,1.23805,13200000.0
2009-09-09 21:28:00,1.238,1.238,1.238,1.238,6000000.0
2009-09-09 21:29:00,1.238,1.23815,1.238,1.238,29200000.0
2009-09-09 21:30:00,1.238,1.23805,1.238,1.238,34800000.0
2009-09-09 21:31:00,1.238,1.238,1.238,1.238,11000000.0
2009-09-09 21:32:00,1.238,1.23805,1.238,1.238,43600000.0
2009-09-09 21:33:00,1.238,1.238,1.238,1.238,20000000.0
2009-09-09 21:34:00,1.238,1.238,1.238,1.238,10000000.0
2009-09-09 21:35:00,1.238,1.238,1.238,1.238,7000000.0
2009-09-09 21:36:00,1.238,1.238,1.23735,1.2375,47600000.0
2009-09-09 21:37:00,1.2375,1.23765,1.2375,1.23765,30600000.0
2009-09-09 21:38:00,1.23765,1.23775,1.23745,1.2376,25600000.0
2009-09-09 21:39:00,1.23765,1.2379,1.2374,1.2374,35100000.0
2009-09-09 21:40:00,1.2375,1.2377,1.23745,1.2376,22800000.0
2009-09-09 21:41:00,1.2376,1.238,1.23745,1.23775,63200000.0
2009-09-09 21:42:00,1.23795,1.238,1.23765,1.23765,20800000.0
2009-09-09 21:43:00,1.2376,1.238,1.23745,1.23785,51200000.0
2009-09-09 21:44:00,1.23785,1.2381,1.23785,1.23795,12800000.0
2009-09-09 21:45:00,1.238,1.238,1.2375,1.2377,10400000.0
2009-09-09 21:46:00,1.2377,1.2381,1.2374,1.2375,90300000.0
2009-09-09 21:47:00,1.23765,1.23805,1.2376,1.23805,64000000.0
2009-09-09 21:48:00,1.23735,1.238,1.23735,1.2377,60800000.0
2009-09-09 21:49:00,1.2378,1.23815,1.23745,1.2375,28800000.0
2009-09-09 21:50:00,1.2375,1.2375,1.2375,1.2375,25000000.0
2009-09-09 21:51:00,1.2375,1.2375,1.2375,1.2375,14600000.0
2009-09-09 21:52:00,1.2375,1.2375,1.2375,1.2375,16800000.0
2009-09-09 21:53:00,1.2375,1.23775,1.23745,1.2376,50200000.0
2009-09-09 21:54:00,1.2377,1.2377,1.23745,1.2375,50400000.0
2009-09-09 21:55:00,1.23765,1.23775,1.23745,1.23745,40400000.0
2009-09-09 21:56:00,1.2375,1.2376,1.2375,1.2375,28400000.0
2009-09-09 21:57:00,1.2376,1.2376,1.2375,1.2375,20400000.0
2009-09-09 21:58:00,1.2375,1.2375,1.2375,1.2375,3000000.0
2009-09-09 21:59:00,1.2375,1.2375,1.2375,1.2375,7000000.0
2009-09-09 22:00:00,1.2375,1.2375,1.23715,1.23725,8200000.0
2009-09-09 22:01:00,1.23735,1.23735,1.23685,1.2373,9200000.0
2009-09-09 22:02:00,1.23609,1.23619,1.23601,1.23608,19200000.0
2009-09-09 22:03:00,1.2374,1.23775,1.23715,1.23715,19200000.0
2009-09-09 22:04:00,1.23725,1.23745,1.2372,1.2372,54400000.0
2009-09-09 22:05:00,1.23735,1.23735,1.2372,1.2372,3200000.0
2009-09-09 22:06:00,1.23725,1.23755,1.23725,1.23755,16100000.0
2009-09-09 22:07:00,1.2377,1.2377,1.2375,1.2375,3200000.0
2009-09-09 22:08:00,1.23711,1.23736,1.2371,1.23736,20600000.0
2009-09-09 22:09:00,1.23765,1.23765,1.23765,1.23765,1600000.0
2009-09-09 22:10:00,1.23785,1.23785,1.2375,1.2375,9200000.0
2009-09-09 22:11:00,1.2378,1.2378,1.23765,1.23765,6400000.0
2009-09-09 22:12:00,1.2377,1.2377,1.2375,1.2375,16000000.0
2009-09-09 22:13:00,1.23765,1.23765,1.2375,1.2375,8000000.0
2009-09-09 22:14:00,1.23765,1.23765,1.23755,1.23765,9600000.0
2009-09-09 22:15:00,1.23755,1.23765,1.2375,1.2375,6400000.0
2009-09-09 22:16:00,1.23775,1.23825,1.23745,1.23745,45000000.0
2009-09-09 22:17:00,1.23755,1.238,1.23755,1.238,17600000.0
2009-09-09 22:18:00,1.2379,1.2379,1.2376,1.23765,7500000.0
2009-09-09 22:19:00,1.2378,1.23795,1.23735,1.23735,19100000.0
2009-09-09 22:20:00,1.23755,1.2376,1.23755,1.2376,3700000.0
2009-09-09 22:21:00,1.2377,1.23785,1.23755,1.23785,6400000.0
2009-09-09 22:22:00,1.23671,1.23678,1.2367,1.2367,11700000.0
2009-09-09 22:23:00,1.238,1.2384,1.2379,1.2384,11700000.0
2009-09-09 22:24:00,1.23855,1.2386,1.2377,1.23785,20200000.0
2009-09-09 22:25:00,1.23785,1.23785,1.23785,1.23785,3200000.0
2009-09-09 22:26:00,1.23765,1.2377,1.23745,1.23765,13400000.0
2009-09-09 22:27:00,1.2377,1.2377,1.2377,1.2377,3200000.0
2009-09-09 22:28:00,1.23745,1.2375,1.23745,1.2375,4000000.0
2009-09-09 22:29:00,1.2375,1.2375,1.2375,1.2375,1000000.0
2009-09-09 22:30:00,1.2376,1.2379,1.2376,1.2379,6400000.0
2009-09-09 22:31:00,1.2379,1.2379,1.2379,1.2379,1600000.0
2009-09-09 22:32:00,1.2379,1.2379,1.2375,1.2375,14400000.0
2009-09-09 22:33:00,1.23655,1.23659,1.23655,1.23659,6400000.0
2009-09-09 22:34:00,1.2378,1.2381,1.2378,1.2381,6400000.0
2009-09-09 22:35:00,1.2381,1.2381,1.23805,1.2381,25600000.0
2009-09-09 22:36:00,1.2377,1.2383,1.2377,1.2383,14500000.0
2009-09-09 22:37:00,1.23845,1.23855,1.23745,1.23765,27100000.0
2009-09-09 22:38:00,1.2377,1.2379,1.2371,1.2379,33000000.0
2009-09-09 22:39:00,1.23795,1.23795,1.2376,1.2377,24000000.0
2009-09-09 22:40:00,1.23745,1.2383,1.2366,1.2383,63300000.0
2009-09-09 22:41:00,1.23835,1.2385,1.2375,1.23795,62800000.0
2009-09-09 22:42:00,1.238,1.23895,1.2379,1.23825,75300000.0
2009-09-09 22:43:00,1.2385,1.2389,1.2379,1.2386,124320000.0
2009-09-09 22:44:00,1.23865,1.2389,1.23865,1.2389,14400000.0
2009-09-09 22:45:00,1.2389,1.23905,1.2389,1.23895,8000000.0
2009-09-09 22:46:00,1.23895,1.23895,1.23795,1.23825,16300000.0
2009-09-09 22:47:00,1.2385,1.2386,1.237,1.2385,48300000.0
2009-09-09 22:48:00,1.23795,1.2381,1.2369,1.2381,105100000.0
2009-09-09 22:49:00,1.2381,1.2385,1.237,1.2385,305900000.0
2009-09-09 22:50:00,1.2385,1.2385,1.23685,1.238,329600000.0
2009-09-09 22:51:00,1.238,1.2382,1.2378,1.2381,281600000.0
2009-09-09 22:52:00,1.2381,1.2381,1.23675,1.2369,381200000.0
2009-09-09 22:53:00,1.2369,1.2382,1.23675,1.2378,255860000.0
2009-09-09 22:54:00,1.2378,1.238,1.2378,1.2378,553700000.0
2009-09-09 22:55:00,1.23785,1.2381,1.23785,1.2381,4800000.0
2009-09-09 22:56:00,1.2382,1.23825,1.23735,1.23825,36600000.0
2009-09-09 22:57:00,1.2376,1.2385,1.23715,1.23755,324200000.0
2009-09-09 22:58:00,1.23755,1.2381,1.23745,1.23765,382900000.0
2009-09-09 22:59:00,1.23765,1.2383,1.23675,1.237,525360000.0
2009-09-09 23:00:00,1.237,1.23815,1.23675,1.23705,156520000.0
2009-09-09 23:01:00,1.2386,1.23875,1.23745,1.23875,136800000.0
2009-09-09 23:02:00,1.23935,1.2405,1.2385,1.2398,183980000.0
2009-09-09 23:03:00,1.2399,1.2408,1.23825,1.2408,39200000.0
2009-09-09 23:04:00,1.2408,1.2408,1.237,1.239,65140000.0
2009-09-09 23:05:00,1.2391,1.24055,1.2391,1.24015,33600000.0
2009-09-09 23:06:00,1.2403,1.24035,1.24,1.24035,18400000.0
2009-09-09 23:07:00,1.24065,1.24125,1.24045,1.24105,46900000.0
2009-09-09 23:08:00,1.24115,1.2426,1.24085,1.24195,117300000.0
2009-09-09 23:09:00,1.242,1.24285,1.2418,1.2418,42360000.0
2009-09-09 23:10:00,1.2418,1.24225,1.2418,1.24225,24650000.0
2009-09-09 23:11:00,1.2422,1.2422,1.2422,1.2422,43190000.0
2009-09-09 23:12:00,1.2422,1.2422,1.24035,1.24035,20890000.0
2009-09-09 23:13:00,1.24035,1.2404,1.24035,1.24035,12720000.0
2009-09-09 23:14:00,1.24035,1.24035,1.23945,1.2399,46050000.0
2009-09-09 23:15:00,1.2399,1.2402,1.23905,1.24,49500000.0
2009-09-09 23:16:00,1.2401,1.2404,1.2397,1.2404,70400000.0
2009-09-09 23:17:00,1.2404,1.2404,1.23975,1.2398,65000000.0
2009-09-09 23:18:00,1.2398,1.23995,1.2397,1.23995,158000000.0
2009-09-09 23:19:00,1.23995,1.23995,1.23715,1.2376,133400000.0
2009-09-09 23:20:00,1.2381,1.2386,1.2372,1.2386,286100000.0
2009-09-09 23:21:00,1.2386,1.23875,1.2379,1.2381,135000000.0
2009-09-09 23:22:00,1.2381,1.2384,1.23785,1.238,28000000.0
2009-09-09 23:23:00,1.238,1.238,1.23715,1.2376,40100000.0
2009-09-09 23:24:00,1.2376,1.23765,1.2373,1.2374,16000000.0
2009-09-09 23:25:00,1.2374,1.2374,1.2372,1.2372,14700000.0
2009-09-09 23:26:00,1.23725,1.23785,1.2372,1.2376,25500000.0
2009-09-09 23:27:00,1.2375,1.23765,1.23725,1.23725,100000000.0
2009-09-09 23:28:00,1.2373,1.2379,1.2373,1.23765,93900000.0
2009-09-09 23:29:00,1.2377,1.23775,1.23665,1.237,56300000.0
2009-09-09 23:30:00,1.2369,1.2369,1.2361,1.2365,44700000.0
2009-09-09 23:31:00,1.23655,1.23745,1.2365,1.23745,81000000.0
2009-09-09 23:32:00,1.23745,1.23775,1.237,1.23735,185000000.0
2009-09-09 23:33:00,1.2368,1.2368,1.2368,1.2368,1000000.0
2009-09-09 23:34:00,1.237,1.23715,1.237,1.23715,98000000.0
2009-09-09 23:35:00,1.23715,1.23725,1.23715,1.23715,181000000.0
2009-09-09 23:36:00,1.23715,1.23785,1.23715,1.23745,203000000.0
2009-09-09 23:37:00,1.23745,1.2376,1.23725,1.23755,184000000.0
2009-09-09 23:38:00,1.23755,1.23765,1.23715,1.23765,184000000.0
2009-09-09 23:39:00,1.23765,1.2381,1.23765,1.2381,183100000.0
2009-09-09 23:40:00,1.2381,1.2381,1.23725,1.23725,230000000.0
2009-09-09 23:41:00,1.23725,1.23805,1.2372,1.2379,192200000.0
2009-09-09 23:42:00,1.23795,1.23795,1.2373,1.23795,182800000.0
2009-09-09 23:43:00,1.23795,1.2381,1.2375,1.2377,221000000.0
2009-09-09 23:44:00,1.2378,1.23825,1.2377,1.2377,237100000.0
2009-09-09 23:45:00,1.2377,1.23785,1.2377,1.23785,158000000.0
2009-09-09 23:46:00,1.23785,1.23805,1.2376,1.2379,175900000.0
2009-09-09 23:47:00,1.2379,1.23795,1.23655,1.2368,78980000.0
2009-09-09 23:48:00,1.2368,1.23745,1.23655,1.23745,33980000.0
2009-09-09 23:49:00,1.23745,1.23745,1.23655,1.23685,26360000.0
2009-09-09 23:50:00,1.2368,1.23695,1.23625,1.23655,49600000.0
2009-09-09 23:51:00,1.2366,1.23705,1.2365,1.23705,28000000.0
2009-09-09 23:52:00,1.2371,1.23735,1.237,1.23725,12000000.0
2009-09-09 23:53:00,1.23725,1.23745,1.23675,1.2372,24100000.0
2009-09-09 23:54:00,1.23735,1.23755,1.23715,1.2372,11000000.0
2009-09-09 23:55:00,1.23715,1.23715,1.23715,1.23715,3000000.0
2009-09-09 23:56:00,1.23705,1.23735,1.23625,1.23715,40600000.0
2009-09-09 23:57:00,1.2371,1.2372,1.23615,1.2364,16600000.0
2009-09-09 23:58:00,1.2365,1.23685,1.2365,1.23685,11300000.0
2009-09-09 23:59:00,1.23675,1.23675,1.2363,1.2366,13800000.0
2009-09-10 00:00:00,1.2366,1.2366,1.2363,1.23635,64500000.0
2009-09-10 00:01:00,1.23635,1.2371,1.2363,1.237,72300000.0
2009-09-10 00:02:00,1.2368,1.237,1.2366,1.2366,15500000.0
2009-09-10 00:03:00,1.23645,1.2368,1.23635,1.2368,30700000.0
2009-09-10 00:04:00,1.2368,1.2372,1.2368,1.23695,20900000.0
2009-09-10 00:05:00,1.237,1.23705,1.2367,1.2368,27900000.0
2009-09-10 00:06:00,1.2368,1.23705,1.23625,1.23625,36200000.0
2009-09-10 00:07:00,1.2363,1.2371,1.2363,1.2371,20700000.0
2009-09-10 00:08:00,1.237,1.237,1.23615,1.23615,12900000.0
2009-09-10 00:09:00,1.2363,1.2366,1.23605,1.2365,48500000.0
2009-09-10 00:10:00,1.23645,1.2366,1.23585,1.2363,105300000.0
2009-09-10 00:11:00,1.2362,1.2362,1.236,1.23615,9500000.0
2009-09-10 00:12:00,1.23595,1.2361,1.23555,1.23585,74200000.0
2009-09-10 00:13:00,1.23585,1.2367,1.23585,1.2367,76300000.0
2009-09-10 00:14:00,1.2367,1.2368,1.2367,1.2368,107000000.0
2009-09-10 00:15:00,1.2368,1.2368,1.2366,1.23665,115400000.0
2009-09-10 00:16:00,1.23675,1.2369,1.23675,1.2368,70200000.0
2009-09-10 00:17:00,1.2368,1.2368,1.2367,1.2368,13400000.0
2009-09-10 00:18:00,1.2368,1.23685,1.2361,1.23615,67100000.0
2009-09-10 00:19:00,1.23615,1.2369,1.23615,1.23685,278300000.0
2009-09-10 00:20:00,1.23685,1.2371,1.23675,1.237,270000000.0
2009-09-10 00:21:00,1.237,1.237,1.23635,1.23635,71700000.0
2009-09-10 00:22:00,1.2364,1.2365,1.2364,1.2365,6000000.0
2009-09-10 00:23:00,1.23645,1.23695,1.236,1.23635,94200000.0
2009-09-10 00:24:00,1.23635,1.23675,1.2363,1.23655,43200000.0
2009-09-10 00:25:00,1.2364,1.2368,1.2364,1.2366,23600000.0
2009-09-10 00:26:00,1.23655,1.2367,1.2365,1.2367,11600000.0
2009-09-10 00:27:00,1.2367,1.2367,1.2364,1.2365,8900000.0
2009-09-10 00:28:00,1.23655,1.23735,1.2364,1.2368,100900000.0
2009-09-10 00:29:00,1.23655,1.23675,1.23635,1.23645,44500000.0
2009-09-10 00:30:00,1.2364,1.23655,1.2364,1.23655,19300000.0
2009-09-10 00:31:00,1.23615,1.2364,1.23615,1.2363,23700000.0
2009-09-10 00:32:00,1.23635,1.23635,1.23545,1.23545,29300000.0
2009-09-10 00:33:00,1.2354,1.23595,1.23535,1.23595,33200000.0
2009-09-10 00:34:00,1.2359,1.2359,1.23565,1.2359,11400000.0
2009-09-10 00:35:00,1.2359,1.23645,1.23575,1.23605,43500000.0
2009-09-10 00:36:00,1.23595,1.2363,1.23595,1.2361,33100000.0
2009-09-10 00:37:00,1.2361,1.2362,1.2361,1.2362,9000000.0
2009-09-10 00:38:00,1.2361,1.2362,1.2361,1.2362,3000000.0
2009-09-10 00:39:00,1.236,1.2361,1.23495,1.2361,38900000.0
2009-09-10 00:40:00,1.2358,1.2358,1.2358,1.2358,1900000.0
2009-09-10 00:41:00,1.2357,1.2357,1.23545,1.23545,5900000.0
2009-09-10 00:42:00,1.2354,1.2354,1.2354,1.2354,2000000.0
2009-09-10 00:43:00,1.23535,1.23535,1.23535,1.23535,1900000.0
2009-09-10 00:44:00,1.23545,1.2356,1.2354,1.23545,18700000.0
2009-09-10 00:45:00,1.23545,1.23555,1.23545,1.23545,5000000.0
2009-09-10 00:46:00,1.23545,1.23545,1.23525,1.23535,5000000.0
2009-09-10 00:47:00,1.23535,1.23565,1.23525,1.2355,38200000.0
2009-09-10 00:48:00,1.2355,1.2356,1.2355,1.2355,6400000.0
2009-09-10 00:49:00,1.23545,1.2355,1.2354,1.2355,6600000.0
2009-09-10 00:50:00,1.2354,1.2354,1.2354,1.2354,1900000.0
2009-09-10 00:51:00,1.23545,1.23565,1.23545,1.2356,15500000.0
2009-09-10 00:52:00,1.2356,1.23575,1.23535,1.2356,20700000.0
2009-09-10 00:53:00,1.2356,1.2359,1.23555,1.23575,30900000.0
2009-09-10 00:54:00,1.23575,1.23575,1.235,1.23525,50200000.0
2009-09-10 00:55:00,1.2355,1.23575,1.2352,1.23525,45600000.0
2009-09-10 00:56:00,1.2353,1.2353,1.23525,1.23525,5900000.0
2009-09-10 00:57:00,1.23525,1.2353,1.23525,1.2353,5800000.0
2009-09-10 00:58:00,1.2353,1.23545,1.2351,1.2351,18500000.0
2009-09-10 00:59:00,1.2351,1.23545,1.235,1.235,27200000.0
2009-09-10 01:00:00,1.2348,1.23505,1.2348,1.23505,12200000.0
2009-09-10 01:01:00,1.23515,1.23515,1.23515,1.23515,2600000.0
2009-09-10 01:02:00,1.23495,1.235,1.23455,1.23475,63800000.0
2009-09-10 01:03:00,1.23495,1.23495,1.2346,1.23475,11200000.0
2009-09-10 01:04:00,1.23455,1.23455,1.23455,1.23455,1900000.0
2009-09-10 01:05:00,1.2347,1.2349,1.2347,1.2349,11700000.0
2009-09-10 01:06:00,1.2349,1.2349,1.2349,1.2349,5000000.0
2009-09-10 01:07:00,1.23485,1.23485,1.23485,1.23485,1900000.0
2009-09-10 01:08:00,1.2349,1.2349,1.2349,1.2349,2700000.0
2009-09-10 01:09:00,1.2349,1.2349,1.2349,1.2349,1700000.0
2009-09-10 01:10:00,1.2349,1.23515,1.2349,1.235,9400000.0
2009-09-10 01:11:00,1.23505,1.23555,1.23485,1.2354,14500000.0
2009-09-10 01:12:00,1.23535,1.23535,1.23475,1.235,23000000.0
2009-09-10 01:13:00,1.235,1.235,1.2343,1.2343,12900000.0
2009-09-10 01:14:00,1.2346,1.2346,1.2343,1.2344,8000000.0
2009-09-10 01:15:00,1.2342,1.23515,1.2342,1.2349,75400000.0
2009-09-10 01:16:00,1.23495,1.2356,1.23495,1.23535,52500000.0
2009-09-10 01:17:00,1.23535,1.23555,1.23535,1.2354,17300000.0
2009-09-10 01:18:00,1.23545,1.2355,1.2353,1.2353,22200000.0
2009-09-10 01:19:00,1.2353,1.23555,1.2352,1.2354,29500000.0
2009-09-10 01:20:00,1.23545,1.23545,1.2354,1.2354,3000000.0
2009-09-10 01:21:00,1.2354,1.23545,1.2354,1.23545,2000000.0
2009-09-10 01:22:00,1.23565,1.23585,1.23505,1.23505,57600000.0
2009-09-10 01:23:00,1.23495,1.23505,1.23495,1.23505,4000000.0
2009-09-10 01:24:00,1.23495,1.23495,1.23475,1.23495,11000000.0
2009-09-10 01:25:00,1.235,1.235,1.23465,1.2347,13200000.0
2009-09-10 01:26:00,1.23465,1.2347,1.2346,1.2347,15000000.0
2009-09-10 01:27:00,1.2348,1.23495,1.234,1.23455,42300000.0
2009-09-10 01:28:00,1.2346,1.2346,1.23455,1.23455,2000000.0
2009-09-10 01:29:00,1.2346,1.23485,1.2346,1.2348,20700000.0
2009-09-10 01:30:00,1.2348,1.23505,1.2348,1.23485,25300000.0
2009-09-10 01:31:00,1.23495,1.23575,1.23495,1.23555,124100000.0
2009-09-10 01:32:00,1.23555,1.2356,1.2346,1.2353,86200000.0
2009-09-10 01:33:00,1.23535,1.23535,1.2351,1.23535,25700000.0
2009-09-10 01:34:00,1.2354,1.2355,1.2352,1.2353,22000000.0
2009-09-10 01:35:00,1.2352,1.23525,1.23445,1.2346,23600000.0
2009-09-10 01:36:00,1.2345,1.2348,1.2345,1.23465,29100000.0
2009-09-10 01:37:00,1.23445,1.23445,1.2342,1.23435,27600000.0
2009-09-10 01:38:00,1.2343,1.2345,1.23425,1.23445,22700000.0
2009-09-10 01:39:00,1.23445,1.23455,1.23425,1.23455,17900000.0
2009-09-10 01:40:00,1.23455,1.23455,1.2342,1.23425,15100000.0
2009-09-10 01:41:00,1.23425,1.23425,1.23425,1.23425,2000000.0
2009-09-10 01:42:00,1.23415,1.23415,1.23415,1.23415,3200000.0
2009-09-10 01:43:00,1.2342,1.2349,1.23395,1.2345,60000000.0
2009-09-10 01:44:00,1.23455,1.2348,1.23445,1.2348,18500000.0
2009-09-10 01:45:00,1.2348,1.235,1.2339,1.23495,27000000.0
2009-09-10 01:46:00,1.2349,1.2349,1.2346,1.2347,17000000.0
2009-09-10 01:47:00,1.2347,1.23475,1.23385,1.23475,44400000.0
2009-09-10 01:48:00,1.2348,1.2349,1.2347,1.23485,26500000.0
2009-09-10 01:49:00,1.2348,1.23495,1.2348,1.23495,20000000.0
2009-09-10 01:50:00,1.23495,1.23495,1.2349,1.23495,4000000.0
2009-09-10 01:51:00,1.23495,1.23495,1.2347,1.23495,25600000.0
2009-09-10 01:52:00,1.235,1.235,1.2346,1.23475,24000000.0
2009-09-10 01:53:00,1.23475,1.2349,1.2347,1.23475,17400000.0
2009-09-10 01:54:00,1.23475,1.235,1.23475,1.2349,13700000.0
2009-09-10 01:55:00,1.2348,1.2349,1.23445,1.2348,18000000.0
2009-09-10 01:56:00,1.23485,1.2351,1.23485,1.2351,25300000.0
2009-09-10 01:57:00,1.23475,1.2348,1.2347,1.2347,9000000.0
2009-09-10 01:58:00,1.23475,1.2348,1.23465,1.23475,7000000.0
2009-09-10 01:59:00,1.23475,1.2349,1.23475,1.2349,12400000.0
2009-09-10 02:00:00,1.2349,1.2353,1.2349,1.23515,138400000.0
2009-09-10 02:01:00,1.23515,1.2352,1.23515,1.2352,138000000.0
2009-09-10 02:02:00,1.2352,1.2352,1.2348,1.2349,76900000.0
2009-09-10 02:03:00,1.235,1.235,1.2349,1.23495,27600000.0
2009-09-10 02:04:00,1.2349,1.23495,1.23475,1.2348,46500000.0
2009-09-10 02:05:00,1.23485,1.235,1.23485,1.235,33700000.0
2009-09-10 02:06:00,1.2351,1.2352,1.235,1.2352,67300000.0
2009-09-10 02:07:00,1.2352,1.2352,1.235,1.23515,73000000.0
2009-09-10 02:08:00,1.23515,1.23515,1.2349,1.2349,80500000.0
2009-09-10 02:09:00,1.23495,1.23495,1.23495,1.23495,3800000.0
2009-09-10 02:10:00,1.23495,1.2351,1.23475,1.23495,28200000.0
2009-09-10 02:11:00,1.235,1.235,1.2347,1.2347,10900000.0
2009-09-10 02:12:00,1.23475,1.235,1.23475,1.23485,20300000.0
2009-09-10 02:13:00,1.2348,1.235,1.23465,1.235,28300000.0
2009-09-10 02:14:00,1.235,1.235,1.23385,1.23425,56900000.0
2009-09-10 02:15:00,1.23425,1.23445,1.234,1.23445,33400000.0
2009-09-10 02:16:00,1.2344,1.23445,1.2341,1.2342,19600000.0
2009-09-10 02:17:00,1.23425,1.2345,1.234,1.2342,37900000.0
2009-09-10 02:18:00,1.2342,1.2343,1.23375,1.2338,64700000.0
2009-09-10 02:19:00,1.23385,1.2343,1.23385,1.2343,18000000.0
2009-09-10 02:20:00,1.2341,1.23425,1.23375,1.23395,53600000.0
2009-09-10 02:21:00,1.23395,1.23415,1.2338,1.234,26200000.0
2009-09-10 02:22:00,1.234,1.23405,1.23385,1.23405,19600000.0
2009-09-10 02:23:00,1.23405,1.2341,1.2339,1.2341,41500000.0
2009-09-10 02:24:00,1.23405,1.2341,1.2336,1.23375,64800000.0
2009-09-10 02:25:00,1.23385,1.2342,1.2337,1.23385,72200000.0
2009-09-10 02:26:00,1.2338,1.2344,1.2337,1.2341,36000000.0
2009-09-10 02:27:00,1.234,1.2342,1.234,1.2341,5000000.0
2009-09-10 02:28:00,1.2341,1.2342,1.23385,1.2341,21400000.0
2009-09-10 02:29:00,1.2341,1.2345,1.2339,1.2339,19800000.0
2009-09-10 02:30:00,1.2339,1.2343,1.2339,1.23425,44700000.0
2009-09-10 02:31:00,1.2343,1.23465,1.2343,1.23455,44200000.0
2009-09-10 02:32:00,1.23445,1.2346,1.23415,1.2344,72500000.0
2009-09-10 02:33:00,1.2344,1.2345,1.2343,1.23435,11500000.0
2009-09-10 02:34:00,1.23435,1.23475,1.23435,1.2346,78300000.0
2009-09-10 02:35:00,1.2346,1.2346,1.23455,1.2346,4000000.0
2009-09-10 02:36:00,1.2346,1.23485,1.23455,1.2347,68600000.0
2009-09-10 02:37:00,1.2347,1.23475,1.23455,1.23465,21900000.0
2009-09-10 02:38:00,1.23475,1.2349,1.23455,1.23465,39400000.0
2009-09-10 02:39:00,1.23475,1.235,1.2345,1.2347,62600000.0
2009-09-10 02:40:00,1.2347,1.23515,1.2347,1.23505,123100000.0
2009-09-10 02:41:00,1.23505,1.23505,1.2346,1.23475,189000000.0
2009-09-10 02:42:00,1.23475,1.23475,1.23465,1.2347,20000000.0
2009-09-10 02:43:00,1.2347,1.2347,1.23425,1.2343,31500000.0
2009-09-10 02:44:00,1.2344,1.2346,1.2341,1.2344,64300000.0
2009-09-10 02:45:00,1.2344,1.23455,1.23405,1.23455,19700000.0
2009-09-10 02:46:00,1.23455,1.2346,1.2345,1.2346,14400000.0
2009-09-10 02:47:00,1.2346,1.23485,1.2346,1.23485,14000000.0
2009-09-10 02:48:00,1.23475,1.23495,1.23465,1.2348,20600000.0
2009-09-10 02:49:00,1.2346,1.23475,1.2345,1.2346,28600000.0
2009-09-10 02:50:00,1.23465,1.23465,1.2337,1.23405,53400000.0
2009-09-10 02:51:00,1.2341,1.2348,1.23405,1.23475,37300000.0
2009-09-10 02:52:00,1.23485,1.2351,1.23475,1.23485,56100000.0
2009-09-10 02:53:00,1.23485,1.23535,1.2348,1.23495,76000000.0
2009-09-10 02:54:00,1.235,1.235,1.2346,1.23475,48400000.0
2009-09-10 02:55:00,1.2348,1.23495,1.23435,1.23455,43500000.0
2009-09-10 02:56:00,1.23455,1.23475,1.23455,1.23475,28100000.0
2009-09-10 02:57:00,1.23475,1.23485,1.2346,1.2348,31800000.0
2009-09-10 02:58:00,1.23485,1.23535,1.23485,1.23505,28300000.0
2009-09-10 02:59:00,1.23495,1.2352,1.23455,1.2346,63700000.0
2009-09-10 03:00:00,1.23465,1.2347,1.2344,1.2346,33700000.0
2009-09-10 03:01:00,1.23465,1.2347,1.23405,1.2344,26400000.0
2009-09-10 03:02:00,1.23455,1.2348,1.2344,1.2347,54600000.0
2009-09-10 03:03:00,1.2346,1.23485,1.2345,1.2347,31100000.0
2009-09-10 03:04:00,1.2348,1.23495,1.2346,1.2347,30000000.0
2009-09-10 03:05:00,1.23465,1.2351,1.23465,1.23485,48400000.0
2009-09-10 03:06:00,1.23475,1.23495,1.2346,1.2349,20800000.0
2009-09-10 03:07:00,1.23495,1.235,1.23445,1.23445,39800000.0
2009-09-10 03:08:00,1.2346,1.23535,1.23415,1.23535,94700000.0
2009-09-10 03:09:00,1.23515,1.2362,1.2351,1.23595,206200000.0
2009-09-10 03:10:00,1.23595,1.236,1.23535,1.2359,197600000.0
2009-09-10 03:11:00,1.2359,1.23605,1.23585,1.2359,214800000.0
2009-09-10 03:12:00,1.2359,1.2363,1.2358,1.2362,255400000.0
2009-09-10 03:13:00,1.2362,1.23635,1.2359,1.23615,203200000.0
2009-09-10 03:14:00,1.23615,1.2364,1.2355,1.23635,266500000.0
2009-09-10 03:15:00,1.23635,1.23635,1.2351,1.2362,245100000.0
2009-09-10 03:16:00,1.23595,1.23595,1.2353,1.2356,141000000.0
2009-09-10 03:17:00,1.2357,1.23595,1.23525,1.2357,185800000.0
2009-09-10 03:18:00,1.2357,1.237,1.2357,1.23655,293000000.0
2009-09-10 03:19:00,1.23685,1.23725,1.23615,1.2368,206100000.0
2009-09-10 03:20:00,1.2368,1.2368,1.23605,1.23625,120130000.0
2009-09-10 03:21:00,1.2362,1.23685,1.23605,1.2364,188380000.0
2009-09-10 03:22:00,1.2364,1.2366,1.23605,1.23605,98110000.0
2009-09-10 03:23:00,1.23605,1.23615,1.23605,1.23605,144630000.0
2009-09-10 03:24:00,1.23605,1.23665,1.23605,1.23665,94420000.0
2009-09-10 03:25:00,1.23675,1.23685,1.2364,1.23675,61000000.0
2009-09-10 03:26:00,1.23675,1.23675,1.23605,1.23605,61980000.0
2009-09-10 03:27:00,1.23605,1.2366,1.23605,1.23605,101910000.0
2009-09-10 03:28:00,1.23605,1.23615,1.23605,1.23605,135960000.0
2009-09-10 03:29:00,1.23605,1.23675,1.23605,1.23605,107040000.0
2009-09-10 03:30:00,1.23605,1.23605,1.232,1.2342,196790000.0
2009-09-10 03:31:00,1.2341,1.23505,1.23345,1.23505,198200000.0
2009-09-10 03:32:00,1.23505,1.2352,1.23355,1.2339,154700000.0
2009-09-10 03:33:00,1.23385,1.23465,1.23345,1.2341,212900000.0
2009-09-10 03:34:00,1.23415,1.2349,1.23395,1.2342,200500000.0
2009-09-10 03:35:00,1.2343,1.235,1.23405,1.2342,190400000.0
2009-09-10 03:36:00,1.23415,1.23495,1.2339,1.23475,108000000.0
2009-09-10 03:37:00,1.23475,1.23515,1.23395,1.234,81500000.0
2009-09-10 03:38:00,1.23405,1.2342,1.2337,1.2337,82200000.0
2009-09-10 03:39:00,1.23375,1.2344,1.23365,1.234,92100000.0
2009-09-10 03:40:00,1.234,1.23415,1.2337,1.234,73200000.0
2009-09-10 03:41:00,1.234,1.2343,1.2335,1.234,110300000.0
2009-09-10 03:42:00,1.234,1.23445,1.234,1.23445,37400000.0
2009-09-10 03:43:00,1.23455,1.23455,1.234,1.23415,44400000.0
2009-09-10 03:44:00,1.23405,1.23495,1.23405,1.2343,74400000.0
2009-09-10 03:45:00,1.23435,1.23455,1.2337,1.23385,128100000.0
2009-09-10 03:46:00,1.2338,1.23425,1.2337,1.23425,27900000.0
2009-09-10 03:47:00,1.2343,1.23475,1.23405,1.2343,83100000.0
2009-09-10 03:48:00,1.23425,1.2347,1.23405,1.23415,87200000.0
2009-09-10 03:49:00,1.2342,1.2344,1.2339,1.2341,66500000.0
2009-09-10 03:50:00,1.2343,1.2344,1.2333,1.23375,145000000.0
2009-09-10 03:51:00,1.23365,1.234,1.2335,1.2336,44200000.0
2009-09-10 03:52:00,1.2335,1.23365,1.23295,1.2333,86700000.0
2009-09-10 03:53:00,1.23325,1.23365,1.23325,1.23355,26800000.0
2009-09-10 03:54:00,1.23355,1.23355,1.23305,1.23355,65100000.0
2009-09-10 03:55:00,1.23355,1.23385,1.23355,1.23385,28400000.0
2009-09-10 03:56:00,1.234,1.23415,1.23365,1.2338,34200000.0
2009-09-10 03:57:00,1.2338,1.23405,1.2337,1.2338,46400000.0
2009-09-10 03:58:00,1.2336,1.2337,1.23335,1.2335,64600000.0
2009-09-10 03:59:00,1.2335,1.23355,1.2331,1.23355,27300000.0
2009-09-10 04:00:00,1.2335,1.2337,1.23335,1.23345,83000000.0
2009-09-10 04:01:00,1.2334,1.23395,1.2331,1.2338,80800000.0
2009-09-10 04:02:00,1.2338,1.2338,1.23355,1.23355,29400000.0
2009-09-10 04:03:00,1.23355,1.23375,1.2334,1.2337,37400000.0
2009-09-10 04:04:00,1.2336,1.2338,1.2335,1.23365,99200000.0
2009-09-10 04:05:00,1.23365,1.23405,1.23365,1.23395,32200000.0
2009-09-10 04:06:00,1.23405,1.23435,1.23385,1.23415,34100000.0
2009-09-10 04:07:00,1.2341,1.23445,1.234,1.23425,24700000.0
2009-09-10 04:08:00,1.23435,1.2345,1.2343,1.23435,18800000.0
2009-09-10 04:09:00,1.2344,1.2347,1.2343,1.2346,13000000.0
2009-09-10 04:10:00,1.2346,1.23465,1.23425,1.23445,16900000.0
2009-09-10 04:11:00,1.2345,1.23495,1.2343,1.23475,56800000.0
2009-09-10 04:12:00,1.2348,1.23485,1.2346,1.23485,54600000.0
2009-09-10 04:13:00,1.2348,1.23525,1.23475,1.23525,61400000.0
2009-09-10 04:14:00,1.2352,1.2352,1.23435,1.23435,24900000.0
2009-09-10 04:15:00,1.2343,1.23435,1.23395,1.23405,19700000.0
2009-09-10 04:16:00,1.23415,1.2342,1.23345,1.2338,50200000.0
2009-09-10 04:17:00,1.2337,1.2338,1.23365,1.2338,17000000.0
2009-09-10 04:18:00,1.23385,1.23385,1.2337,1.23385,13000000.0
2009-09-10 04:19:00,1.2339,1.2339,1.23375,1.2338,21900000.0
2009-09-10 04:20:00,1.2338,1.234,1.2338,1.234,25900000.0
2009-09-10 04:21:00,1.2338,1.23425,1.2338,1.2342,25900000.0
2009-09-10 04:22:00,1.23395,1.2342,1.23395,1.2341,19900000.0
2009-09-10 04:23:00,1.234,1.23425,1.2339,1.2342,27900000.0
2009-09-10 04:24:00,1.23425,1.23445,1.23425,1.23435,23000000.0
2009-09-10 04:25:00,1.2344,1.2345,1.2343,1.2345,14200000.0
2009-09-10 04:26:00,1.23445,1.23495,1.23385,1.23425,54400000.0
2009-09-10 04:27:00,1.23425,1.23455,1.2339,1.23455,81800000.0
2009-09-10 04:28:00,1.23445,1.23485,1.23435,1.2348,34900000.0
2009-09-10 04:29:00,1.2347,1.23485,1.23445,1.2347,37600000.0
2009-09-10 04:30:00,1.23475,1.23495,1.23465,1.23485,34500000.0
2009-09-10 04:31:00,1.23485,1.2349,1.2341,1.2343,44800000.0
2009-09-10 04:32:00,1.2343,1.2348,1.2343,1.23465,24600000.0
2009-09-10 04:33:00,1.2346,1.2352,1.2346,1.2352,27900000.0
2009-09-10 04:34:00,1.23525,1.23525,1.23475,1.235,38700000.0
2009-09-10 04:35:00,1.2351,1.23515,1.235,1.23515,6000000.0
2009-09-10 04:36:00,1.23505,1.23505,1.2349,1.2349,12700000.0
2009-09-10 04:37:00,1.235,1.235,1.2349,1.2349,2000000.0
2009-09-10 04:38:00,1.2349,1.2349,1.2347,1.2347,3900000.0
2009-09-10 04:39:00,1.23485,1.23525,1.2348,1.235,13000000.0
2009-09-10 04:40:00,1.2351,1.23525,1.23485,1.23495,28700000.0
2009-09-10 04:41:00,1.23475,1.235,1.2346,1.235,42800000.0
2009-09-10 04:42:00,1.2346,1.2349,1.2346,1.2349,28900000.0
2009-09-10 04:43:00,1.2349,1.23505,1.2347,1.235,18300000.0
2009-09-10 04:44:00,1.23495,1.23515,1.2348,1.2348,11000000.0
2009-09-10 04:45:00,1.23475,1.23515,1.2345,1.23475,52700000.0
2009-09-10 04:46:00,1.2348,1.235,1.23455,1.2346,15000000.0
2009-09-10 04:47:00,1.23455,1.23455,1.234,1.2343,44500000.0
2009-09-10 04:48:00,1.2342,1.23435,1.23415,1.2343,29900000.0
2009-09-10 04:49:00,1.2342,1.23455,1.23415,1.2342,20300000.0
2009-09-10 04:50:00,1.2342,1.2345,1.2341,1.2342,32200000.0
2009-09-10 04:51:00,1.23415,1.2342,1.234,1.234,24300000.0
2009-09-10 04:52:00,1.23405,1.23415,1.23385,1.2341,29800000.0
2009-09-10 04:53:00,1.2342,1.23425,1.2341,1.2342,8000000.0
2009-09-10 04:54:00,1.23425,1.2344,1.2341,1.23425,13000000.0
2009-09-10 04:55:00,1.23425,1.23465,1.23425,1.23465,15300000.0
2009-09-10 04:56:00,1.23455,1.23455,1.234,1.23425,23700000.0
2009-09-10 04:57:00,1.2343,1.23495,1.2343,1.23485,23300000.0
2009-09-10 04:58:00,1.2348,1.2348,1.23375,1.23435,64900000.0
2009-09-10 04:59:00,1.23435,1.23435,1.234,1.2342,23900000.0
2009-09-10 05:00:00,1.2342,1.23425,1.23395,1.23395,14400000.0
2009-09-10 05:01:00,1.23395,1.234,1.2339,1.23395,21100000.0
2009-09-10 05:02:00,1.234,1.23415,1.23395,1.23415,19400000.0
2009-09-10 05:03:00,1.23415,1.2342,1.23405,1.2342,15200000.0
2009-09-10 05:04:00,1.2343,1.23435,1.2339,1.2339,29800000.0
2009-09-10 05:05:00,1.2339,1.2339,1.2339,1.2339,5000000.0
2009-09-10 05:06:00,1.2339,1.2339,1.2338,1.2338,11000000.0
2009-09-10 05:07:00,1.2338,1.2344,1.2338,1.2344,21400000.0
2009-09-10 05:08:00,1.2344,1.2347,1.23435,1.23455,11000000.0
2009-09-10 05:09:00,1.23465,1.23465,1.23455,1.23455,4000000.0
2009-09-10 05:10:00,1.234,1.23425,1.23395,1.23415,24200000.0
2009-09-10 05:11:00,1.23395,1.23395,1.2339,1.2339,10600000.0
2009-09-10 05:12:00,1.2338,1.2338,1.2338,1.2338,4000000.0
2009-09-10 05:13:00,1.2337,1.2342,1.23365,1.23365,38900000.0
2009-09-10 05:14:00,1.2337,1.2342,1.2337,1.23385,36800000.0
2009-09-10 05:15:00,1.2338,1.234,1.2337,1.234,14000000.0
2009-09-10 05:16:00,1.23405,1.23405,1.234,1.234,21500000.0
2009-09-10 05:17:00,1.234,1.234,1.2339,1.2339,9700000.0
2009-09-10 05:18:00,1.23385,1.23385,1.23375,1.2338,11700000.0
2009-09-10 05:19:00,1.23385,1.2341,1.23385,1.2341,10600000.0
2009-09-10 05:20:00,1.234,1.234,1.23365,1.23375,17000000.0
2009-09-10 05:21:00,1.23375,1.234,1.23375,1.2338,12700000.0
2009-09-10 05:22:00,1.2339,1.23405,1.2338,1.23405,11000000.0
2009-09-10 05:23:00,1.2341,1.23415,1.234,1.23415,11000000.0
2009-09-10 05:24:00,1.23395,1.2341,1.23395,1.234,7600000.0
2009-09-10 05:25:00,1.234,1.23405,1.2339,1.23405,4000000.0
2009-09-10 05:26:00,1.234,1.2342,1.23395,1.2342,8600000.0
2009-09-10 05:27:00,1.2341,1.2341,1.23355,1.2336,14300000.0
2009-09-10 05:28:00,1.2336,1.2337,1.2336,1.2337,18000000.0
2009-09-10 05:29:00,1.2337,1.2338,1.2337,1.2338,9000000.0
2009-09-10 05:30:00,1.2338,1.23395,1.2338,1.23395,4000000.0
2009-09-10 05:31:00,1.23395,1.234,1.2335,1.2337,22400000.0
2009-09-10 05:32:00,1.23375,1.23385,1.23375,1.23385,3000000.0
2009-09-10 05:33:00,1.23385,1.23395,1.23385,1.23395,12000000.0
2009-09-10 05:34:00,1.23395,1.23415,1.23395,1.23415,14400000.0
2009-09-10 05:35:00,1.23415,1.2342,1.23395,1.234,27700000.0
2009-09-10 05:36:00,1.234,1.2342,1.234,1.2342,10000000.0
2009-09-10 05:37:00,1.2342,1.23435,1.2342,1.23435,15700000.0
2009-09-10 05:38:00,1.2344,1.23445,1.2337,1.2337,27400000.0
2009-09-10 05:39:00,1.2337,1.2337,1.2337,1.2337,18000000.0
2009-09-10 05:40:00,1.2336,1.2336,1.2336,1.2336,11900000.0
2009-09-10 05:41:00,1.23365,1.23395,1.23365,1.23395,8200000.0
2009-09-10 05:42:00,1.23395,1.23395,1.23395,1.23395,2000000.0
2009-09-10 05:43:00,1.23395,1.23405,1.23395,1.23405,2000000.0
2009-09-10 05:44:00,1.23405,1.23415,1.23405,1.2341,6000000.0
2009-09-10 05:45:00,1.2342,1.2342,1.23415,1.2342,4000000.0
2009-09-10 05:46:00,1.23415,1.2342,1.23365,1.2337,41500000.0
2009-09-10 05:47:00,1.2337,1.2339,1.2337,1.2338,18600000.0
2009-09-10 05:48:00,1.23385,1.234,1.2338,1.234,13700000.0
2009-09-10 05:49:00,1.2339,1.2339,1.2336,1.23365,10700000.0
2009-09-10 05:50:00,1.23365,1.23395,1.23365,1.23365,43700000.0
2009-09-10 05:51:00,1.23365,1.23395,1.2333,1.2335,43200000.0
2009-09-10 05:52:00,1.2335,1.2337,1.23345,1.2337,28000000.0
2009-09-10 05:53:00,1.23365,1.23395,1.23365,1.2337,54200000.0
2009-09-10 05:54:00,1.2337,1.23415,1.2337,1.2339,24600000.0
2009-09-10 05:55:00,1.23355,1.23375,1.2334,1.23365,27800000.0
2009-09-10 05:56:00,1.23365,1.23385,1.23345,1.2336,26000000.0
2009-09-10 05:57:00,1.2336,1.23395,1.2334,1.2335,30600000.0
2009-09-10 05:58:00,1.23335,1.23345,1.23325,1.2333,26000000.0
2009-09-10 05:59:00,1.2333,1.2333,1.2332,1.2332,8000000.0
2009-09-10 06:00:00,1.2332,1.2334,1.23315,1.2332,34500000.0
2009-09-10 06:01:00,1.2332,1.2333,1.2332,1.23325,29000000.0
2009-09-10 06:02:00,1.23325,1.23335,1.23325,1.23325,10000000.0
2009-09-10 06:03:00,1.2332,1.23345,1.2331,1.2331,26000000.0
2009-09-10 06:04:00,1.2331,1.2333,1.233,1.2332,11000000.0
2009-09-10 06:05:00,1.23325,1.23325,1.233,1.2331,30400000.0
2009-09-10 06:06:00,1.23305,1.2332,1.23295,1.2332,21500000.0
2009-09-10 06:07:00,1.2332,1.2333,1.2332,1.2333,4000000.0
2009-09-10 06:08:00,1.2333,1.2335,1.2333,1.23335,20000000.0
2009-09-10 06:09:00,1.2334,1.2334,1.23315,1.23335,17000000.0
2009-09-10 06:10:00,1.23325,1.23355,1.2332,1.2335,34000000.0
2009-09-10 06:11:00,1.2334,1.2334,1.2332,1.23335,22000000.0
2009-09-10 06:12:00,1.23335,1.23335,1.23295,1.2332,25700000.0
2009-09-10 06:13:00,1.2332,1.23325,1.2332,1.23325,11000000.0
2009-09-10 06:14:00,1.23305,1.23325,1.2329,1.2332,26000000.0
2009-09-10 06:15:00,1.23315,1.2335,1.23315,1.2335,32400000.0
2009-09-10 06:16:00,1.23345,1.2337,1.2328,1.2329,52400000.0
2009-09-10 06:17:00,1.23295,1.23305,1.23275,1.23295,66600000.0
2009-09-10 06:18:00,1.23285,1.2336,1.23285,1.2336,24600000.0
2009-09-10 06:19:00,1.23355,1.2336,1.23265,1.23315,61900000.0
2009-09-10 06:20:00,1.2331,1.23315,1.2331,1.23315,9000000.0
2009-09-10 06:21:00,1.23315,1.23315,1.2331,1.2331,18000000.0
2009-09-10 06:22:00,1.2327,1.2332,1.2326,1.2331,74600000.0
2009-09-10 06:23:00,1.2331,1.2332,1.23295,1.23315,34000000.0
2009-09-10 06:24:00,1.23305,1.23305,1.2327,1.2329,37600000.0
2009-09-10 06:25:00,1.23305,1.23305,1.23265,1.2328,20600000.0
2009-09-10 06:26:00,1.2328,1.23285,1.23275,1.23275,12000000.0
2009-09-10 06:27:00,1.23275,1.2329,1.2327,1.23275,18000000.0
2009-09-10 06:28:00,1.2329,1.2329,1.23245,1.23275,8500000.0
2009-09-10 06:29:00,1.23275,1.23275,1.2327,1.23275,7000000.0
2009-09-10 06:30:00,1.23275,1.23275,1.2324,1.23265,5200000.0
2009-09-10 06:31:00,1.23275,1.2328,1.2326,1.2326,35700000.0
2009-09-10 06:32:00,1.2326,1.23275,1.23255,1.23275,6000000.0
2009-09-10 06:33:00,1.23275,1.23285,1.23265,1.23275,17000000.0
2009-09-10 06:34:00,1.23275,1.23275,1.2324,1.2324,9800000.0
2009-09-10 06:35:00,1.2326,1.23275,1.23225,1.23235,23500000.0
2009-09-10 06:36:00,1.23235,1.23255,1.23225,1.23255,26800000.0
2009-09-10 06:37:00,1.2322,1.23285,1.2322,1.2328,16200000.0
2009-09-10 06:38:00,1.2328,1.2328,1.2325,1.2326,13000000.0
2009-09-10 06:39:00,1.2327,1.23295,1.2326,1.23275,19800000.0
2009-09-10 06:40:00,1.2328,1.23305,1.2328,1.23305,6800000.0
2009-09-10 06:41:00,1.23305,1.23315,1.23305,1.23315,7000000.0
2009-09-10 06:42:00,1.2329,1.233,1.23285,1.23285,24600000.0
2009-09-10 06:43:00,1.23285,1.23285,1.2327,1.2328,26000000.0
2009-09-10 06:44:00,1.23285,1.23285,1.2327,1.2328,30000000.0
2009-09-10 06:45:00,1.2328,1.2329,1.2328,1.2329,7000000.0
2009-09-10 06:46:00,1.2329,1.2329,1.23265,1.23265,9000000.0
2009-09-10 06:47:00,1.23265,1.2332,1.23265,1.2332,21000000.0
2009-09-10 06:48:00,1.23295,1.23315,1.23275,1.2328,43000000.0
2009-09-10 06:49:00,1.23245,1.2328,1.23245,1.2327,35700000.0
2009-09-10 06:50:00,1.2327,1.23285,1.23265,1.2328,22000000.0
2009-09-10 06:51:00,1.2327,1.233,1.23245,1.2328,35800000.0
2009-09-10 06:52:00,1.2329,1.233,1.2322,1.2322,26500000.0
2009-09-10 06:53:00,1.2322,1.2326,1.2321,1.23255,58100000.0
2009-09-10 06:54:00,1.2326,1.2328,1.23245,1.2328,37000000.0
2009-09-10 06:55:00,1.2327,1.2328,1.23195,1.2326,45000000.0
2009-09-10 06:56:00,1.2327,1.23285,1.2325,1.2326,25100000.0
2009-09-10 06:57:00,1.23265,1.23295,1.23225,1.23275,28800000.0
2009-09-10 06:58:00,1.23285,1.23285,1.2325,1.23275,15000000.0
2009-09-10 06:59:00,1.23235,1.23275,1.2321,1.23275,55900000.0
2009-09-10 07:00:00,1.23265,1.23285,1.23225,1.2325,36600000.0
2009-09-10 07:01:00,1.23255,1.23285,1.2325,1.23275,28700000.0
2009-09-10 07:02:00,1.23275,1.2328,1.23255,1.2328,29700000.0
2009-09-10 07:03:00,1.2327,1.23285,1.2325,1.23285,10000000.0
2009-09-10 07:04:00,1.23275,1.23285,1.2327,1.2327,13000000.0
2009-09-10 07:05:00,1.2327,1.23285,1.2326,1.2327,28000000.0
2009-09-10 07:06:00,1.2327,1.2327,1.23225,1.23235,23000000.0
2009-09-10 07:07:00,1.2325,1.23275,1.2323,1.23245,68000000.0
2009-09-10 07:08:00,1.2324,1.2327,1.2324,1.23265,42000000.0
2009-09-10 07:09:00,1.2326,1.23285,1.2326,1.23275,15700000.0
2009-09-10 07:10:00,1.2327,1.2327,1.2325,1.23265,22000000.0
2009-09-10 07:11:00,1.2326,1.23275,1.23235,1.23265,55200000.0
2009-09-10 07:12:00,1.2327,1.2328,1.23225,1.2324,40700000.0
2009-09-10 07:13:00,1.23245,1.23245,1.2321,1.2323,15000000.0
2009-09-10 07:14:00,1.23235,1.2326,1.23235,1.2325,18000000.0
2009-09-10 07:15:00,1.23245,1.23265,1.23245,1.23265,7000000.0
2009-09-10 07:16:00,1.2327,1.23295,1.23265,1.23295,12000000.0
2009-09-10 07:17:00,1.23295,1.23295,1.23255,1.23255,12700000.0
2009-09-10 07:18:00,1.2325,1.23305,1.2324,1.2329,37000000.0
2009-09-10 07:19:00,1.23285,1.23285,1.23265,1.23275,8000000.0
2009-09-10 07:20:00,1.2327,1.2333,1.23245,1.2331,53800000.0
2009-09-10 07:21:00,1.2331,1.23315,1.23295,1.23305,15000000.0
2009-09-10 07:22:00,1.23305,1.23315,1.23245,1.2328,18000000.0
2009-09-10 07:23:00,1.23285,1.23295,1.23245,1.23245,17700000.0
2009-09-10 07:24:00,1.2325,1.23295,1.2325,1.23255,34000000.0
2009-09-10 07:25:00,1.2325,1.23265,1.2325,1.23265,6000000.0
2009-09-10 07:26:00,1.23255,1.23255,1.23255,1.23255,1000000.0
2009-09-10 07:27:00,1.2325,1.2326,1.23235,1.23255,11600000.0
2009-09-10 07:28:00,1.2326,1.2327,1.23255,1.23255,10000000.0
2009-09-10 07:29:00,1.23265,1.23275,1.23265,1.23265,3000000.0
2009-09-10 07:30:00,1.23255,1.23265,1.2325,1.2326,28200000.0
2009-09-10 07:31:00,1.23255,1.2327,1.23255,1.2327,3000000.0
2009-09-10 07:32:00,1.23275,1.2329,1.23265,1.2327,18000000.0
2009-09-10 07:33:00,1.23275,1.23285,1.2327,1.23285,8000000.0
2009-09-10 07:34:00,1.23295,1.23315,1.23295,1.23305,22800000.0
2009-09-10 07:35:00,1.23305,1.2332,1.23295,1.2332,16600000.0
2009-09-10 07:36:00,1.2332,1.2332,1.2328,1.23295,26800000.0
2009-09-10 07:37:00,1.233,1.2331,1.23295,1.2331,22300000.0
2009-09-10 07:38:00,1.23305,1.2333,1.23295,1.2333,38600000.0
2009-09-10 07:39:00,1.2332,1.2333,1.23235,1.2328,56800000.0
2009-09-10 07:40:00,1.2327,1.23315,1.2324,1.23315,81600000.0
2009-09-10 07:41:00,1.23295,1.23305,1.2326,1.2329,50400000.0
2009-09-10 07:42:00,1.2329,1.23305,1.23275,1.233,35200000.0
2009-09-10 07:43:00,1.233,1.2332,1.23275,1.2329,39700000.0
2009-09-10 07:44:00,1.23285,1.23295,1.2328,1.23285,66500000.0
2009-09-10 07:45:00,1.23285,1.2332,1.2327,1.23295,65100000.0
2009-09-10 07:46:00,1.2329,1.233,1.23275,1.23275,41600000.0
2009-09-10 07:47:00,1.23285,1.23305,1.23225,1.2329,68300000.0
2009-09-10 07:48:00,1.23295,1.233,1.2327,1.2329,39700000.0
2009-09-10 07:49:00,1.2329,1.23335,1.2329,1.23335,45200000.0
2009-09-10 07:50:00,1.2334,1.2334,1.2325,1.2327,67900000.0
2009-09-10 07:51:00,1.2327,1.23305,1.23265,1.23285,57500000.0
2009-09-10 07:52:00,1.2329,1.233,1.2328,1.23285,45000000.0
2009-09-10 07:53:00,1.23285,1.23305,1.23275,1.23285,52000000.0
2009-09-10 07:54:00,1.2328,1.2328,1.23245,1.2327,39100000.0
2009-09-10 07:55:00,1.23265,1.2329,1.2325,1.23285,45000000.0
2009-09-10 07:56:00,1.23265,1.2332,1.2326,1.23285,39200000.0
2009-09-10 07:57:00,1.23285,1.233,1.23265,1.233,43200000.0
2009-09-10 07:58:00,1.233,1.2332,1.2324,1.2325,89300000.0
2009-09-10 07:59:00,1.2325,1.23275,1.2324,1.2327,74300000.0
2009-09-10 08:00:00,1.23275,1.2335,1.23255,1.23265,119000000.0
2009-09-10 08:01:00,1.2326,1.23285,1.2325,1.23275,61600000.0
2009-09-10 08:02:00,1.23275,1.233,1.23255,1.2328,77000000.0
2009-09-10 08:03:00,1.2328,1.2328,1.2325,1.23265,49800000.0
2009-09-10 08:04:00,1.2327,1.2327,1.2324,1.2324,38600000.0
2009-09-10 08:05:00,1.2327,1.2331,1.23235,1.2324,94800000.0
2009-09-10 08:06:00,1.2324,1.23285,1.23235,1.23255,89500000.0
2009-09-10 08:07:00,1.23255,1.2332,1.2325,1.23255,46700000.0
2009-09-10 08:08:00,1.2327,1.2329,1.23235,1.23275,59500000.0
2009-09-10 08:09:00,1.23275,1.2329,1.2323,1.2325,46300000.0
2009-09-10 08:10:00,1.23265,1.23265,1.23225,1.23225,42400000.0
2009-09-10 08:11:00,1.23235,1.2325,1.2322,1.2325,46800000.0
2009-09-10 08:12:00,1.2326,1.2327,1.232,1.2323,76700000.0
2009-09-10 08:13:00,1.23225,1.2323,1.2319,1.23215,40000000.0
2009-09-10 08:14:00,1.2322,1.2325,1.23205,1.2325,34600000.0
2009-09-10 08:15:00,1.23245,1.23285,1.232,1.2328,85000000.0
2009-09-10 08:16:00,1.2329,1.23305,1.2323,1.2328,106900000.0
2009-09-10 08:17:00,1.23305,1.23315,1.2323,1.23255,52900000.0
2009-09-10 08:18:00,1.2325,1.23305,1.2325,1.23265,72500000.0
2009-09-10 08:19:00,1.23265,1.23315,1.23265,1.233,70500000.0
2009-09-10 08:20:00,1.23305,1.2336,1.2328,1.2333,96200000.0
2009-09-10 08:21:00,1.2333,1.2336,1.23325,1.2335,37200000.0
2009-09-10 08:22:00,1.23355,1.2336,1.2331,1.2331,67500000.0
2009-09-10 08:23:00,1.23305,1.2334,1.23305,1.2334,111500000.0
2009-09-10 08:24:00,1.23345,1.2336,1.23325,1.23355,64000000.0
2009-09-10 08:25:00,1.2336,1.23385,1.23335,1.23385,79800000.0
2009-09-10 08:26:00,1.23385,1.234,1.2336,1.2336,95200000.0
2009-09-10 08:27:00,1.2336,1.23365,1.2334,1.23345,50300000.0
2009-09-10 08:28:00,1.23345,1.23375,1.2332,1.23335,77300000.0
2009-09-10 08:29:00,1.23335,1.23335,1.2331,1.2331,40200000.0
2009-09-10 08:30:00,1.2331,1.23325,1.23295,1.233,73300000.0
2009-09-10 08:31:00,1.233,1.233,1.2326,1.2328,51100000.0
2009-09-10 08:32:00,1.2328,1.23335,1.23275,1.2328,50000000.0
2009-09-10 08:33:00,1.2328,1.23325,1.23265,1.2327,83300000.0
2009-09-10 08:34:00,1.2327,1.23285,1.2326,1.2326,89400000.0
2009-09-10 08:35:00,1.2326,1.23295,1.2326,1.23275,39700000.0
2009-09-10 08:36:00,1.23275,1.23295,1.2325,1.2326,33000000.0
2009-09-10 08:37:00,1.2326,1.2326,1.23175,1.23215,94700000.0
2009-09-10 08:38:00,1.2322,1.23235,1.2322,1.23235,66500000.0
2009-09-10 08:39:00,1.2325,1.2326,1.2323,1.23255,36800000.0
2009-09-10 08:40:00,1.23245,1.23245,1.23235,1.23235,42500000.0
2009-09-10 08:41:00,1.2324,1.23285,1.2322,1.2324,112700000.0
2009-09-10 08:42:00,1.2324,1.23325,1.23215,1.23315,100600000.0
2009-09-10 08:43:00,1.23315,1.2332,1.23275,1.233,91400000.0
2009-09-10 08:44:00,1.23285,1.23325,1.23285,1.23285,103600000.0
2009-09-10 08:45:00,1.23295,1.2333,1.2327,1.2329,72800000.0
2009-09-10 08:46:00,1.2329,1.2333,1.2327,1.23305,155200000.0
2009-09-10 08:47:00,1.23305,1.23325,1.23305,1.2331,39000000.0
2009-09-10 08:48:00,1.2329,1.2334,1.23285,1.2332,48000000.0
2009-09-10 08:49:00,1.23325,1.23325,1.233,1.233,16000000.0
2009-09-10 08:50:00,1.233,1.23325,1.23285,1.2332,75300000.0
2009-09-10 08:51:00,1.23325,1.23345,1.2327,1.23295,98100000.0
2009-09-10 08:52:00,1.23295,1.2334,1.23285,1.23325,73900000.0
2009-09-10 08:53:00,1.23345,1.23345,1.23285,1.2333,80000000.0
2009-09-10 08:54:00,1.233,1.2339,1.23275,1.2336,113400000.0
2009-09-10 08:55:00,1.23365,1.23375,1.2335,1.23355,42600000.0
2009-09-10 08:56:00,1.2336,1.2342,1.2335,1.23405,85900000.0
2009-09-10 08:57:00,1.2341,1.23445,1.23375,1.23375,121000000.0
2009-09-10 08:58:00,1.2341,1.2343,1.2341,1.23415,12800000.0
2009-09-10 08:59:00,1.2343,1.2345,1.23415,1.2344,27800000.0
2009-09-10 09:00:00,1.23435,1.23475,1.23405,1.23455,105200000.0
2009-09-10 09:01:00,1.2345,1.2347,1.2339,1.23445,142300000.0
2009-09-10 09:02:00,1.23445,1.2351,1.2343,1.23445,168300000.0
2009-09-10 09:03:00,1.23445,1.2348,1.23425,1.23445,63200000.0
2009-09-10 09:04:00,1.2345,1.23485,1.23415,1.2344,140100000.0
2009-09-10 09:05:00,1.2344,1.2346,1.23395,1.2341,112900000.0
2009-09-10 09:06:00,1.2341,1.23435,1.234,1.23425,94700000.0
2009-09-10 09:07:00,1.2343,1.23465,1.2343,1.2344,80800000.0
2009-09-10 09:08:00,1.2344,1.23455,1.23395,1.23455,99200000.0
2009-09-10 09:09:00,1.23465,1.23485,1.23385,1.23415,132500000.0
2009-09-10 09:10:00,1.23425,1.23435,1.2338,1.23435,111200000.0
2009-09-10 09:11:00,1.23435,1.2344,1.23415,1.2342,39600000.0
2009-09-10 09:12:00,1.2342,1.23455,1.2338,1.23425,75700000.0
2009-09-10 09:13:00,1.23425,1.23485,1.23425,1.23485,127200000.0
2009-09-10 09:14:00,1.23465,1.2347,1.23405,1.2341,117200000.0
2009-09-10 09:15:00,1.23425,1.23435,1.23405,1.2341,22700000.0
2009-09-10 09:16:00,1.23415,1.2345,1.2337,1.2341,82900000.0
2009-09-10 09:17:00,1.2342,1.2345,1.23385,1.2345,78600000.0
2009-09-10 09:18:00,1.23435,1.23455,1.23415,1.23425,32900000.0
2009-09-10 09:19:00,1.23425,1.23425,1.23405,1.2341,25100000.0
2009-09-10 09:20:00,1.2339,1.23445,1.2339,1.23425,49200000.0
2009-09-10 09:21:00,1.23435,1.2346,1.23425,1.2345,62200000.0
2009-09-10 09:22:00,1.2345,1.23475,1.2343,1.23475,70000000.0
2009-09-10 09:23:00,1.2348,1.23525,1.23465,1.2347,127300000.0
2009-09-10 09:24:00,1.23465,1.2351,1.23455,1.2347,91700000.0
2009-09-10 09:25:00,1.23475,1.23525,1.2347,1.2348,120600000.0
2009-09-10 09:26:00,1.2348,1.2351,1.23445,1.23505,165500000.0
2009-09-10 09:27:00,1.2347,1.23505,1.23415,1.2344,128900000.0
2009-09-10 09:28:00,1.2344,1.2345,1.2341,1.2345,144500000.0
2009-09-10 09:29:00,1.23435,1.23475,1.2341,1.23475,110000000.0
2009-09-10 09:30:00,1.23455,1.23485,1.2341,1.23425,136300000.0
2009-09-10 09:31:00,1.2342,1.2346,1.2342,1.23425,149000000.0
2009-09-10 09:32:00,1.23425,1.23455,1.234,1.23405,101300000.0
2009-09-10 09:33:00,1.23405,1.2344,1.23395,1.23405,118400000.0
2009-09-10 09:34:00,1.234,1.2342,1.23385,1.2339,126800000.0
2009-09-10 09:35:00,1.2339,1.23405,1.23375,1.2338,67800000.0
2009-09-10 09:36:00,1.2338,1.23415,1.23375,1.2341,132100000.0
2009-09-10 09:37:00,1.23415,1.23495,1.234,1.23495,78000000.0
2009-09-10 09:38:00,1.23505,1.23595,1.23505,1.2354,107800000.0
2009-09-10 09:39:00,1.2355,1.2357,1.235,1.23555,97000000.0
2009-09-10 09:40:00,1.2356,1.2357,1.23495,1.23515,122900000.0
2009-09-10 09:41:00,1.23505,1.23525,1.2347,1.2349,91600000.0
2009-09-10 09:42:00,1.23495,1.23575,1.2349,1.23565,82100000.0
2009-09-10 09:43:00,1.23555,1.23585,1.23545,1.23585,80800000.0
2009-09-10 09:44:00,1.2358,1.23595,1.23505,1.2352,161200000.0
2009-09-10 09:45:00,1.2352,1.2354,1.23485,1.2352,109600000.0
2009-09-10 09:46:00,1.2353,1.2359,1.23505,1.23545,131000000.0
2009-09-10 09:47:00,1.23525,1.2357,1.23525,1.2353,136500000.0
2009-09-10 09:48:00,1.23535,1.2356,1.23495,1.2356,123900000.0
2009-09-10 09:49:00,1.2354,1.2355,1.2349,1.235,100900000.0
2009-09-10 09:50:00,1.23495,1.2353,1.2349,1.235,98400000.0
2009-09-10 09:51:00,1.2349,1.23595,1.2349,1.2355,127200000.0
2009-09-10 09:52:00,1.23565,1.2361,1.2354,1.23575,139600000.0
2009-09-10 09:53:00,1.2355,1.2357,1.2354,1.23565,109700000.0
2009-09-10 09:54:00,1.2357,1.236,1.23545,1.23575,105000000.0
2009-09-10 09:55:00,1.23585,1.23585,1.23535,1.23565,54000000.0
2009-09-10 09:56:00,1.2357,1.2359,1.23555,1.23585,115600000.0
2009-09-10 09:57:00,1.23585,1.2359,1.2354,1.23555,114100000.0
2009-09-10 09:58:00,1.2356,1.23585,1.235,1.235,72500000.0
2009-09-10 09:59:00,1.235,1.23515,1.2349,1.2349,79300000.0
2009-09-10 10:00:00,1.2349,1.2351,1.2348,1.23485,69300000.0
2009-09-10 10:01:00,1.23485,1.235,1.23465,1.2348,105200000.0
2009-09-10 10:02:00,1.2348,1.2351,1.2346,1.2349,119700000.0
2009-09-10 10:03:00,1.23495,1.23565,1.2349,1.23565,57100000.0
2009-09-10 10:04:00,1.23575,1.2358,1.2353,1.2356,114400000.0
2009-09-10 10:05:00,1.2355,1.2358,1.2353,1.23565,87100000.0
2009-09-10 10:06:00,1.23565,1.23575,1.2353,1.23535,57700000.0
2009-09-10 10:07:00,1.23535,1.2354,1.2349,1.23525,140900000.0
2009-09-10 10:08:00,1.23525,1.23545,1.23505,1.23535,93700000.0
2009-09-10 10:09:00,1.2353,1.23545,1.23515,1.2352,69200000.0
2009-09-10 10:10:00,1.23525,1.2357,1.2352,1.23535,46100000.0
2009-09-10 10:11:00,1.2354,1.2355,1.23505,1.23525,42600000.0
2009-09-10 10:12:00,1.2353,1.23535,1.23485,1.235,55500000.0
2009-09-10 10:13:00,1.235,1.2354,1.2348,1.2353,111800000.0
2009-09-10 10:14:00,1.23525,1.2354,1.2348,1.23515,59800000.0
2009-09-10 10:15:00,1.23505,1.2352,1.2349,1.23515,17600000.0
2009-09-10 10:16:00,1.23525,1.23555,1.23525,1.23535,42300000.0
2009-09-10 10:17:00,1.23525,1.2355,1.235,1.23535,45500000.0
2009-09-10 10:18:00,1.23545,1.23565,1.2353,1.2355,41300000.0
2009-09-10 10:19:00,1.2356,1.23575,1.2353,1.2353,63400000.0
2009-09-10 10:20:00,1.2353,1.23595,1.2353,1.23575,102900000.0
2009-09-10 10:21:00,1.23575,1.2366,1.23565,1.2366,141700000.0
2009-09-10 10:22:00,1.2366,1.2368,1.23595,1.23615,95200000.0
2009-09-10 10:23:00,1.2362,1.2364,1.23585,1.2362,64200000.0
2009-09-10 10:24:00,1.236,1.23605,1.2355,1.2359,74000000.0
2009-09-10 10:25:00,1.23595,1.2362,1.2357,1.23595,56800000.0
2009-09-10 10:26:00,1.236,1.23605,1.2355,1.23595,68000000.0
2009-09-10 10:27:00,1.236,1.23635,1.236,1.2363,78400000.0
2009-09-10 10:28:00,1.2362,1.2365,1.23575,1.23635,77600000.0
2009-09-10 10:29:00,1.23645,1.2366,1.23595,1.236,114600000.0
2009-09-10 10:30:00,1.23605,1.2364,1.23575,1.2362,120200000.0
2009-09-10 10:31:00,1.2363,1.23655,1.23565,1.23575,123000000.0
2009-09-10 10:32:00,1.23565,1.23585,1.23555,1.23575,95800000.0
2009-09-10 10:33:00,1.2358,1.23595,1.2355,1.23565,61800000.0
2009-09-10 10:34:00,1.23565,1.2359,1.23555,1.23555,55700000.0
2009-09-10 10:35:00,1.23555,1.23595,1.23555,1.23595,76000000.0
2009-09-10 10:36:00,1.236,1.23705,1.2359,1.2369,195100000.0
2009-09-10 10:37:00,1.237,1.23705,1.2361,1.2365,161900000.0
2009-09-10 10:38:00,1.23655,1.2366,1.23635,1.2366,40100000.0
2009-09-10 10:39:00,1.23675,1.2368,1.23605,1.23635,79100000.0
2009-09-10 10:40:00,1.23625,1.2365,1.23605,1.2361,109400000.0
2009-09-10 10:41:00,1.2361,1.2361,1.2361,1.2361,38000000.0
2009-09-10 10:42:00,1.2361,1.2361,1.2361,1.2361,24700000.0
2009-09-10 10:43:00,1.23615,1.23655,1.23615,1.23655,64800000.0
2009-09-10 10:44:00,1.23665,1.23665,1.2361,1.23625,119300000.0
2009-09-10 10:45:00,1.23625,1.2364,1.2362,1.23625,60800000.0
2009-09-10 10:46:00,1.23625,1.2363,1.23605,1.23615,51100000.0
2009-09-10 10:47:00,1.23615,1.23655,1.2361,1.2363,53200000.0
2009-09-10 10:48:00,1.2364,1.2365,1.23615,1.23645,88700000.0
2009-09-10 10:49:00,1.2364,1.2364,1.2361,1.23625,54900000.0
2009-09-10 10:50:00,1.2362,1.23635,1.23615,1.23615,17000000.0
2009-09-10 10:51:00,1.2361,1.23625,1.2361,1.23625,49900000.0
2009-09-10 10:52:00,1.23625,1.2363,1.2361,1.2361,139300000.0
2009-09-10 10:53:00,1.2361,1.2361,1.2361,1.2361,40100000.0
2009-09-10 10:54:00,1.2361,1.2361,1.2361,1.2361,25000000.0
2009-09-10 10:55:00,1.2361,1.2362,1.23605,1.23605,26000000.0
2009-09-10 10:56:00,1.2361,1.23625,1.2361,1.2361,28500000.0
2009-09-10 10:57:00,1.23615,1.2362,1.2361,1.2361,22300000.0
2009-09-10 10:58:00,1.23615,1.23625,1.23605,1.2361,18500000.0
2009-09-10 10:59:00,1.2361,1.2361,1.2361,1.2361,9000000.0
2009-09-10 11:00:00,1.2361,1.23625,1.2361,1.23615,24200000.0
2009-09-10 11:01:00,1.23615,1.23615,1.2361,1.2361,34200000.0
2009-09-10 11:02:00,1.2361,1.2361,1.23555,1.2361,41400000.0
2009-09-10 11:03:00,1.23615,1.23615,1.2357,1.23575,58700000.0
2009-09-10 11:04:00,1.2358,1.23615,1.2357,1.23615,62000000.0
2009-09-10 11:05:00,1.2359,1.2359,1.2357,1.2357,65600000.0
2009-09-10 11:06:00,1.23565,1.23565,1.2356,1.2356,33600000.0
2009-09-10 11:07:00,1.2356,1.236,1.23555,1.2356,95000000.0
2009-09-10 11:08:00,1.2356,1.2356,1.2356,1.2356,44800000.0
2009-09-10 11:09:00,1.2356,1.2356,1.2356,1.2356,65600000.0
2009-09-10 11:10:00,1.2356,1.2356,1.2355,1.2356,44000000.0
2009-09-10 11:11:00,1.2356,1.2356,1.2356,1.2356,19000000.0
2009-09-10 11:12:00,1.2356,1.2356,1.2353,1.23535,67000000.0
2009-09-10 11:13:00,1.2354,1.23555,1.23525,1.23555,112400000.0
2009-09-10 11:14:00,1.2355,1.23575,1.2351,1.2356,142300000.0
2009-09-10 11:15:00,1.23555,1.23565,1.23515,1.2356,74700000.0
2009-09-10 11:16:00,1.2356,1.2357,1.23545,1.23545,47500000.0
2009-09-10 11:17:00,1.23535,1.23545,1.235,1.235,139800000.0
2009-09-10 11:18:00,1.2351,1.2354,1.2351,1.2351,88100000.0
2009-09-10 11:19:00,1.2351,1.2356,1.23505,1.23505,90400000.0
2009-09-10 11:20:00,1.2351,1.2353,1.2351,1.2351,66800000.0
2009-09-10 11:21:00,1.2351,1.2354,1.23505,1.23525,80400000.0
2009-09-10 11:22:00,1.2353,1.2354,1.23505,1.2351,91800000.0
2009-09-10 11:23:00,1.2351,1.2351,1.2351,1.2351,39000000.0
2009-09-10 11:24:00,1.2351,1.2352,1.2351,1.2351,39600000.0
2009-09-10 11:25:00,1.2351,1.2351,1.2347,1.2348,23600000.0
2009-09-10 11:26:00,1.2348,1.2348,1.2348,1.2348,43600000.0
2009-09-10 11:27:00,1.2348,1.235,1.2347,1.235,35600000.0
2009-09-10 11:28:00,1.2348,1.2351,1.2347,1.23485,115000000.0
2009-09-10 11:29:00,1.2348,1.235,1.2348,1.23495,55500000.0
2009-09-10 11:30:00,1.2349,1.2351,1.23475,1.2348,63900000.0
2009-09-10 11:31:00,1.2348,1.2349,1.2348,1.2348,30900000.0
2009-09-10 11:32:00,1.2348,1.23505,1.2347,1.2348,69600000.0
2009-09-10 11:33:00,1.2348,1.2348,1.2347,1.2348,31000000.0
2009-09-10 11:34:00,1.2348,1.2348,1.2348,1.2348,9000000.0
2009-09-10 11:35:00,1.2348,1.2348,1.2347,1.2347,30000000.0
2009-09-10 11:36:00,1.2347,1.2347,1.2346,1.2347,34800000.0
2009-09-10 11:37:00,1.2347,1.2347,1.2345,1.2346,37500000.0
2009-09-10 11:38:00,1.23465,1.23465,1.2346,1.2346,19600000.0
2009-09-10 11:39:00,1.2346,1.2346,1.2346,1.2346,28600000.0
2009-09-10 11:40:00,1.2346,1.2346,1.2344,1.2344,45000000.0
2009-09-10 11:41:00,1.2344,1.2344,1.2344,1.2344,70000000.0
2009-09-10 11:42:00,1.2344,1.2344,1.2343,1.2344,54000000.0
2009-09-10 11:43:00,1.2344,1.2344,1.234,1.2341,63900000.0
2009-09-10 11:44:00,1.2341,1.2341,1.2341,1.2341,25000000.0
2009-09-10 11:45:00,1.2341,1.23455,1.2341,1.2344,79100000.0
2009-09-10 11:46:00,1.2345,1.23455,1.2343,1.2344,45900000.0
2009-09-10 11:47:00,1.2344,1.2345,1.2343,1.2344,44200000.0
2009-09-10 11:48:00,1.2343,1.2344,1.23415,1.2342,25700000.0
2009-09-10 11:49:00,1.2341,1.2341,1.2341,1.2341,16200000.0
2009-09-10 11:50:00,1.2341,1.2341,1.2341,1.2341,20000000.0
2009-09-10 11:51:00,1.2341,1.2341,1.23355,1.2337,33200000.0
2009-09-10 11:52:00,1.2337,1.23385,1.2336,1.23385,50000000.0
2009-09-10 11:53:00,1.23385,1.2341,1.2336,1.2337,154100000.0
2009-09-10 11:54:00,1.2337,1.23405,1.23355,1.23395,122200000.0
2009-09-10 11:55:00,1.23385,1.234,1.23365,1.234,39900000.0
2009-09-10 11:56:00,1.2339,1.2343,1.2338,1.2342,79900000.0
2009-09-10 11:57:00,1.2341,1.23425,1.23355,1.2336,63700000.0
2009-09-10 11:58:00,1.2337,1.23395,1.23355,1.2339,110700000.0
2009-09-10 11:59:00,1.23365,1.2337,1.2331,1.2334,80400000.0
2009-09-10 12:00:00,1.23345,1.23365,1.2333,1.23345,70900000.0
2009-09-10 12:01:00,1.2335,1.2336,1.23335,1.2335,38000000.0
2009-09-10 12:02:00,1.2335,1.23355,1.2334,1.2334,30000000.0
2009-09-10 12:03:00,1.2334,1.23345,1.2333,1.23335,28000000.0
2009-09-10 12:04:00,1.23335,1.2336,1.23305,1.23345,92600000.0
2009-09-10 12:05:00,1.23345,1.23365,1.2334,1.2336,24000000.0
2009-09-10 12:06:00,1.23365,1.2337,1.23325,1.2335,46000000.0
2009-09-10 12:07:00,1.23345,1.2339,1.23345,1.23375,57500000.0
2009-09-10 12:08:00,1.2338,1.23395,1.2336,1.2338,26000000.0
2009-09-10 12:09:00,1.23385,1.23385,1.23345,1.2336,48800000.0
2009-09-10 12:10:00,1.23365,1.23375,1.2333,1.23365,46600000.0
2009-09-10 12:11:00,1.23365,1.23375,1.23345,1.23375,43300000.0
2009-09-10 12:12:00,1.23375,1.23385,1.23305,1.2331,34600000.0
2009-09-10 12:13:00,1.2331,1.2336,1.2331,1.23355,73500000.0
2009-09-10 12:14:00,1.2335,1.23375,1.233,1.2336,37800000.0
2009-09-10 12:15:00,1.23335,1.2336,1.23305,1.23355,66900000.0
2009-09-10 12:16:00,1.2336,1.234,1.23355,1.23385,101500000.0
2009-09-10 12:17:00,1.2338,1.23405,1.23355,1.2337,103200000.0
2009-09-10 12:18:00,1.23355,1.2339,1.23355,1.23365,125100000.0
2009-09-10 12:19:00,1.2338,1.2341,1.23355,1.2337,38600000.0
2009-09-10 12:20:00,1.2336,1.2341,1.23355,1.23355,62700000.0
2009-09-10 12:21:00,1.2336,1.2337,1.2336,1.2336,8000000.0
2009-09-10 12:22:00,1.2336,1.2341,1.2336,1.23395,53100000.0
2009-09-10 12:23:00,1.23385,1.23395,1.2336,1.2336,44200000.0
2009-09-10 12:24:00,1.2336,1.23385,1.2336,1.2338,52000000.0
2009-09-10 12:25:00,1.23355,1.2336,1.23355,1.2336,85000000.0
2009-09-10 12:26:00,1.2336,1.2337,1.2336,1.2337,32000000.0
2009-09-10 12:27:00,1.2337,1.2339,1.23355,1.2337,49000000.0
2009-09-10 12:28:00,1.2336,1.234,1.2336,1.234,46900000.0
2009-09-10 12:29:00,1.2339,1.23425,1.2339,1.2341,44200000.0
2009-09-10 12:30:00,1.2342,1.2342,1.23355,1.2338,47300000.0
2009-09-10 12:31:00,1.2339,1.23425,1.23365,1.2342,47900000.0
2009-09-10 12:32:00,1.23415,1.2342,1.23355,1.2336,39200000.0
2009-09-10 12:33:00,1.2336,1.2336,1.2336,1.2336,18000000.0
2009-09-10 12:34:00,1.2336,1.23375,1.2336,1.2336,45900000.0
2009-09-10 12:35:00,1.2336,1.2336,1.2336,1.2336,20000000.0
2009-09-10 12:36:00,1.2336,1.2336,1.2336,1.2336,30400000.0
2009-09-10 12:37:00,1.2336,1.23375,1.23355,1.23365,114200000.0
2009-09-10 12:38:00,1.2337,1.2337,1.2336,1.23365,70000000.0
2009-09-10 12:39:00,1.23365,1.23415,1.23365,1.23405,79000000.0
2009-09-10 12:40:00,1.2341,1.2343,1.23355,1.2336,57600000.0
2009-09-10 12:41:00,1.23365,1.2339,1.2336,1.2339,26400000.0
2009-09-10 12:42:00,1.2339,1.2339,1.23385,1.2339,23800000.0
2009-09-10 12:43:00,1.2339,1.234,1.23355,1.23375,44800000.0
2009-09-10 12:44:00,1.23375,1.23375,1.2336,1.2336,56600000.0
2009-09-10 12:45:00,1.2336,1.2337,1.2336,1.2336,44300000.0
2009-09-10 12:46:00,1.2336,1.2336,1.2336,1.2336,28000000.0
2009-09-10 12:47:00,1.2336,1.2336,1.2336,1.2336,26000000.0
2009-09-10 12:48:00,1.2336,1.2336,1.2336,1.2336,51000000.0
2009-09-10 12:49:00,1.2336,1.2336,1.2336,1.2336,49000000.0
2009-09-10 12:50:00,1.2336,1.2336,1.2332,1.2332,28000000.0
2009-09-10 12:51:00,1.2332,1.2333,1.2331,1.2331,35400000.0
2009-09-10 12:52:00,1.2331,1.23335,1.2331,1.23335,70000000.0
2009-09-10 12:53:00,1.23335,1.23355,1.23335,1.2335,17100000.0
2009-09-10 12:54:00,1.23355,1.2338,1.23355,1.23355,26100000.0
2009-09-10 12:55:00,1.23355,1.23395,1.23345,1.23385,38200000.0
2009-09-10 12:56:00,1.23385,1.2341,1.2337,1.2339,55300000.0
2009-09-10 12:57:00,1.23385,1.2342,1.23355,1.23355,64700000.0
2009-09-10 12:58:00,1.2336,1.2336,1.2336,1.2336,42000000.0
2009-09-10 12:59:00,1.2336,1.23395,1.23355,1.2336,68700000.0
2009-09-10 13:00:00,1.2336,1.2337,1.2336,1.2336,30900000.0
2009-09-10 13:01:00,1.2336,1.23365,1.2336,1.2336,7500000.0
2009-09-10 13:02:00,1.2336,1.2337,1.2336,1.2336,29000000.0
2009-09-10 13:03:00,1.2336,1.2336,1.2336,1.2336,46000000.0
2009-09-10 13:04:00,1.2336,1.234,1.23295,1.234,105400000.0
2009-09-10 13:05:00,1.2341,1.23445,1.23365,1.23405,107600000.0
2009-09-10 13:06:00,1.234,1.23425,1.2335,1.2335,93600000.0
2009-09-10 13:07:00,1.2335,1.2341,1.2335,1.23405,96700000.0
2009-09-10 13:08:00,1.23415,1.23415,1.23355,1.2336,51800000.0
2009-09-10 13:09:00,1.2336,1.23375,1.23355,1.2336,41700000.0
2009-09-10 13:10:00,1.2336,1.2337,1.2336,1.2336,37600000.0
2009-09-10 13:11:00,1.2336,1.2336,1.2336,1.2336,45400000.0
2009-09-10 13:12:00,1.2336,1.2336,1.2332,1.2332,31000000.0
2009-09-10 13:13:00,1.2332,1.2332,1.2331,1.2331,48200000.0
2009-09-10 13:14:00,1.2331,1.23315,1.23305,1.2331,83400000.0
2009-09-10 13:15:00,1.2331,1.2331,1.23245,1.2329,64400000.0
2009-09-10 13:16:00,1.2329,1.23305,1.2328,1.2328,52400000.0
2009-09-10 13:17:00,1.2328,1.23285,1.23255,1.23265,93700000.0
2009-09-10 13:18:00,1.2327,1.233,1.2326,1.23265,63300000.0
2009-09-10 13:19:00,1.2327,1.2327,1.2326,1.2326,43700000.0
2009-09-10 13:20:00,1.2326,1.2326,1.2326,1.2326,39200000.0
2009-09-10 13:21:00,1.23265,1.2328,1.2326,1.2326,28000000.0
2009-09-10 13:22:00,1.2326,1.2329,1.2326,1.2329,74100000.0
2009-09-10 13:23:00,1.23305,1.23305,1.23275,1.2329,22900000.0
2009-09-10 13:24:00,1.23295,1.233,1.2325,1.233,41300000.0
2009-09-10 13:25:00,1.2331,1.2331,1.2325,1.23285,111100000.0
2009-09-10 13:26:00,1.2329,1.233,1.2325,1.2327,62700000.0
2009-09-10 13:27:00,1.2328,1.23295,1.23265,1.2329,27000000.0
2009-09-10 13:28:00,1.2329,1.2332,1.2328,1.23295,90400000.0
2009-09-10 13:29:00,1.23285,1.23335,1.23285,1.23325,103200000.0
2009-09-10 13:30:00,1.2333,1.23335,1.23255,1.2326,166300000.0
2009-09-10 13:31:00,1.2326,1.23295,1.23255,1.23265,107700000.0
2009-09-10 13:32:00,1.2326,1.23265,1.2326,1.2326,59100000.0
2009-09-10 13:33:00,1.2326,1.2326,1.2326,1.2326,56400000.0
2009-09-10 13:34:00,1.2326,1.2326,1.2321,1.2324,25400000.0
2009-09-10 13:35:00,1.23235,1.23265,1.2321,1.2325,31600000.0
2009-09-10 13:36:00,1.23255,1.2327,1.2324,1.23265,31800000.0
2009-09-10 13:37:00,1.2327,1.2327,1.23235,1.2325,66500000.0
2009-09-10 13:38:00,1.2325,1.23275,1.23245,1.2325,48800000.0
2009-09-10 13:39:00,1.23255,1.2327,1.23235,1.23255,72600000.0
2009-09-10 13:40:00,1.2326,1.23265,1.232,1.2321,110300000.0
2009-09-10 13:41:00,1.2321,1.2321,1.2321,1.2321,61000000.0
2009-09-10 13:42:00,1.2321,1.2321,1.23145,1.2316,47000000.0
2009-09-10 13:43:00,1.2316,1.23215,1.23155,1.2317,118800000.0
2009-09-10 13:44:00,1.2319,1.23225,1.2315,1.2317,157900000.0
2009-09-10 13:45:00,1.23175,1.2323,1.2315,1.2323,109700000.0
2009-09-10 13:46:00,1.23225,1.2328,1.23205,1.23245,92100000.0
2009-09-10 13:47:00,1.2324,1.23285,1.23205,1.23205,99300000.0
2009-09-10 13:48:00,1.23205,1.23285,1.232,1.23285,112800000.0
2009-09-10 13:49:00,1.23275,1.2328,1.23205,1.2324,112600000.0
2009-09-10 13:50:00,1.2324,1.23305,1.2322,1.2326,65600000.0
2009-09-10 13:51:00,1.2327,1.2328,1.2325,1.2326,22600000.0
2009-09-10 13:52:00,1.2326,1.2326,1.2326,1.2326,36000000.0
2009-09-10 13:53:00,1.23265,1.23295,1.2326,1.23295,37200000.0
2009-09-10 13:54:00,1.23295,1.23295,1.23255,1.2326,55600000.0
2009-09-10 13:55:00,1.2326,1.23275,1.2326,1.23265,24300000.0
2009-09-10 13:56:00,1.23265,1.23265,1.2326,1.2326,27000000.0
2009-09-10 13:57:00,1.2326,1.2326,1.2326,1.2326,19000000.0
2009-09-10 13:58:00,1.2326,1.2329,1.2326,1.23265,33200000.0
2009-09-10 13:59:00,1.23275,1.2331,1.2327,1.23305,46600000.0
2009-09-10 14:00:00,1.23305,1.23305,1.23275,1.233,54200000.0
2009-09-10 14:01:00,1.233,1.2331,1.2328,1.23295,35800000.0
2009-09-10 14:02:00,1.23285,1.23325,1.2328,1.2329,37100000.0
2009-09-10 14:03:00,1.23295,1.23335,1.23255,1.23285,64200000.0
2009-09-10 14:04:00,1.2328,1.2329,1.2326,1.23285,81800000.0
2009-09-10 14:05:00,1.23285,1.23295,1.2326,1.2327,41400000.0
2009-09-10 14:06:00,1.23275,1.233,1.2326,1.23285,92500000.0
2009-09-10 14:07:00,1.23275,1.23315,1.23265,1.23295,200500000.0
2009-09-10 14:08:00,1.23295,1.23315,1.2328,1.23295,293600000.0
2009-09-10 14:09:00,1.23295,1.2332,1.23275,1.23285,206500000.0
2009-09-10 14:10:00,1.2329,1.2332,1.2326,1.23285,217100000.0
2009-09-10 14:11:00,1.23285,1.23335,1.2327,1.2332,269600000.0
2009-09-10 14:12:00,1.2332,1.2333,1.23275,1.233,385000000.0
2009-09-10 14:13:00,1.233,1.233,1.23195,1.2321,106600000.0
2009-09-10 14:14:00,1.2321,1.2321,1.2321,1.2321,40000000.0
2009-09-10 14:15:00,1.2321,1.2323,1.232,1.2321,121300000.0
2009-09-10 14:16:00,1.2321,1.2322,1.2321,1.2321,68300000.0
2009-09-10 14:17:00,1.2321,1.2321,1.2321,1.2321,36000000.0
2009-09-10 14:18:00,1.2321,1.23235,1.23205,1.2321,88300000.0
2009-09-10 14:19:00,1.2321,1.2322,1.23205,1.2321,34500000.0
2009-09-10 14:20:00,1.2321,1.23225,1.23205,1.23215,68100000.0
2009-09-10 14:21:00,1.23215,1.23225,1.23205,1.2321,71900000.0
2009-09-10 14:22:00,1.2321,1.2323,1.2321,1.2322,15700000.0
2009-09-10 14:23:00,1.2322,1.23245,1.2321,1.23225,71500000.0
2009-09-10 14:24:00,1.23235,1.2324,1.23225,1.2323,34700000.0
2009-09-10 14:25:00,1.2323,1.23235,1.2321,1.2321,32000000.0
2009-09-10 14:26:00,1.2321,1.2321,1.23145,1.23145,46000000.0
2009-09-10 14:27:00,1.2316,1.2318,1.2316,1.2316,105100000.0
2009-09-10 14:28:00,1.2316,1.232,1.23155,1.23175,194900000.0
2009-09-10 14:29:00,1.2317,1.2327,1.2314,1.232,264800000.0
2009-09-10 14:30:00,1.2322,1.2325,1.23145,1.2323,244599999.0
2009-09-10 14:31:00,1.2324,1.23255,1.23205,1.2321,116100000.0
2009-09-10 14:32:00,1.2321,1.23275,1.2321,1.23215,121800000.0
2009-09-10 14:33:00,1.23215,1.2324,1.232,1.2321,104100000.0
2009-09-10 14:34:00,1.2321,1.2321,1.2315,1.2316,87100000.0
2009-09-10 14:35:00,1.2316,1.23175,1.2316,1.23165,86800000.0
2009-09-10 14:36:00,1.23165,1.23175,1.23155,1.2316,83900000.0
2009-09-10 14:37:00,1.2316,1.2317,1.2316,1.2316,34200000.0
2009-09-10 14:38:00,1.2316,1.2317,1.23155,1.23155,34800000.0
2009-09-10 14:39:00,1.2316,1.2318,1.2315,1.2318,98900000.0
2009-09-10 14:40:00,1.23185,1.232,1.23165,1.2318,91500000.0
2009-09-10 14:41:00,1.2318,1.2318,1.2311,1.2314,64700000.0
2009-09-10 14:42:00,1.2314,1.2318,1.2314,1.2318,63900000.0
2009-09-10 14:43:00,1.2318,1.23215,1.23175,1.23205,65100000.0
2009-09-10 14:44:00,1.232,1.2321,1.23165,1.2318,64700000.0
2009-09-10 14:45:00,1.23185,1.23195,1.2318,1.2319,8900000.0
2009-09-10 14:46:00,1.2319,1.2319,1.2319,1.2319,4000000.0
2009-09-10 14:47:00,1.2319,1.2322,1.2319,1.23205,53600000.0
2009-09-10 14:48:00,1.232,1.2323,1.2319,1.2319,52900000.0
2009-09-10 14:49:00,1.2319,1.2319,1.2319,1.2319,24000000.0
2009-09-10 14:50:00,1.2319,1.23225,1.2318,1.23225,86000000.0
2009-09-10 14:51:00,1.23215,1.2324,1.2318,1.2319,100400000.0
2009-09-10 14:52:00,1.2319,1.23235,1.23185,1.23195,94100000.0
2009-09-10 14:53:00,1.232,1.2321,1.2319,1.23195,98600000.0
2009-09-10 14:54:00,1.23205,1.23215,1.23185,1.2319,47100000.0
2009-09-10 14:55:00,1.2319,1.2321,1.23185,1.2319,83800000.0
2009-09-10 14:56:00,1.2319,1.2319,1.2319,1.2319,17000000.0
2009-09-10 14:57:00,1.2319,1.23235,1.2319,1.2322,114700000.0
2009-09-10 14:58:00,1.232,1.23255,1.232,1.2321,107900000.0
2009-09-10 14:59:00,1.23225,1.23285,1.2321,1.2321,123900001.0
2009-09-10 15:00:00,1.2321,1.23215,1.2321,1.2321,93400000.0
2009-09-10 15:01:00,1.2321,1.2321,1.2321,1.2321,73000000.0
2009-09-10 15:02:00,1.2321,1.2322,1.2321,1.2321,55900000.0
2009-09-10 15:03:00,1.2321,1.23225,1.2321,1.23225,74300000.0
2009-09-10 15:04:00,1.23225,1.23245,1.23215,1.23235,94600000.0
2009-09-10 15:05:00,1.2323,1.2325,1.23205,1.2321,43600000.0
2009-09-10 15:06:00,1.2321,1.23215,1.2321,1.2321,59000000.0
2009-09-10 15:07:00,1.2321,1.2322,1.2321,1.2321,37300000.0
2009-09-10 15:08:00,1.2321,1.23235,1.23205,1.23225,61900000.0
2009-09-10 15:09:00,1.23235,1.23255,1.23205,1.2321,55500000.0
2009-09-10 15:10:00,1.2321,1.23215,1.2321,1.2321,37000000.0
2009-09-10 15:11:00,1.2321,1.2321,1.23155,1.2317,56000000.0
2009-09-10 15:12:00,1.2317,1.2317,1.2317,1.2317,50000000.0
2009-09-10 15:13:00,1.2317,1.23185,1.23165,1.2317,56900000.0
2009-09-10 15:14:00,1.2317,1.2317,1.2317,1.2317,27000000.0
2009-09-10 15:15:00,1.2317,1.2317,1.2317,1.2317,28000000.0
2009-09-10 15:16:00,1.2317,1.2317,1.2317,1.2317,50000000.0
2009-09-10 15:17:00,1.2317,1.2317,1.2317,1.2317,49400000.0
2009-09-10 15:18:00,1.2317,1.2319,1.2317,1.2317,91800000.0
2009-09-10 15:19:00,1.2317,1.23185,1.23165,1.2317,41200000.0
2009-09-10 15:20:00,1.2317,1.2317,1.2317,1.2317,80000000.0
2009-09-10 15:21:00,1.2317,1.2317,1.2317,1.2317,48000000.0
2009-09-10 15:22:00,1.2317,1.2317,1.2311,1.2316,40800000.0
2009-09-10 15:23:00,1.2316,1.2316,1.2316,1.2316,50000000.0
2009-09-10 15:24:00,1.2316,1.2316,1.23095,1.2311,48000000.0
2009-09-10 15:25:00,1.2311,1.23195,1.23105,1.23195,154900000.0
2009-09-10 15:26:00,1.23195,1.23205,1.23135,1.2317,129500000.0
2009-09-10 15:27:00,1.23175,1.232,1.23105,1.2316,154000000.0
2009-09-10 15:28:00,1.2316,1.23215,1.23155,1.2318,292800000.0
2009-09-10 15:29:00,1.2317,1.2319,1.23155,1.2318,145800000.0
2009-09-10 15:30:00,1.2317,1.2323,1.23155,1.232,293300000.0
2009-09-10 15:31:00,1.232,1.2322,1.23145,1.23185,124600000.0
2009-09-10 15:32:00,1.2319,1.2323,1.23155,1.23215,306600000.0
2009-09-10 15:33:00,1.2322,1.23235,1.2316,1.2318,199200000.0
2009-09-10 15:34:00,1.2318,1.2322,1.2316,1.2321,187100000.0
2009-09-10 15:35:00,1.2321,1.23235,1.23175,1.232,151500000.0
2009-09-10 15:36:00,1.232,1.2325,1.23145,1.2316,153900000.0
2009-09-10 15:37:00,1.23165,1.23195,1.23145,1.2316,335900000.0
2009-09-10 15:38:00,1.2316,1.232,1.23155,1.2318,181000000.0
2009-09-10 15:39:00,1.23195,1.23215,1.23165,1.2319,206200000.0
2009-09-10 15:40:00,1.23195,1.232,1.2317,1.2317,239100000.0
2009-09-10 15:41:00,1.2317,1.23205,1.23165,1.2317,291100000.0
2009-09-10 15:42:00,1.2317,1.23185,1.23165,1.2317,141600000.0
2009-09-10 15:43:00,1.2317,1.2317,1.23095,1.23125,99300000.0
2009-09-10 15:44:00,1.23115,1.2315,1.231,1.2311,116300000.0
2009-09-10 15:45:00,1.2311,1.23135,1.231,1.2311,102400000.0
2009-09-10 15:46:00,1.2311,1.23135,1.23105,1.23105,149200000.0
2009-09-10 15:47:00,1.2311,1.2312,1.23105,1.2311,101500000.0
2009-09-10 15:48:00,1.2311,1.23125,1.23105,1.2311,62000000.0
2009-09-10 15:49:00,1.2311,1.2313,1.23105,1.2311,112900000.0
2009-09-10 15:50:00,1.2311,1.2312,1.2311,1.2311,68600000.0
2009-09-10 15:51:00,1.2311,1.23145,1.231,1.231,137000000.0
2009-09-10 15:52:00,1.231,1.2311,1.231,1.2311,88100000.0
2009-09-10 15:53:00,1.2311,1.2312,1.2311,1.2312,58000000.0
2009-09-10 15:54:00,1.2312,1.2312,1.2311,1.2311,37000000.0
2009-09-10 15:55:00,1.2311,1.2312,1.23035,1.2309,311200000.0
2009-09-10 15:56:00,1.23085,1.2311,1.2307,1.23085,121900000.0
2009-09-10 15:57:00,1.23085,1.23145,1.23075,1.23145,165300000.0
2009-09-10 15:58:00,1.2315,1.23165,1.23105,1.2312,108100000.0
2009-09-10 15:59:00,1.23115,1.2315,1.23105,1.2313,92800000.0
2009-09-10 16:00:00,1.2313,1.2315,1.2313,1.2313,95400000.0
2009-09-10 16:01:00,1.2313,1.2313,1.2313,1.2313,24000000.0
2009-09-10 16:02:00,1.2313,1.2315,1.2313,1.23135,118300000.0
2009-09-10 16:03:00,1.23135,1.2316,1.2313,1.2315,223800000.0
2009-09-10 16:04:00,1.23145,1.23155,1.23125,1.2313,145600000.0
2009-09-10 16:05:00,1.2313,1.23155,1.2313,1.2313,179200000.0
2009-09-10 16:06:00,1.23125,1.23165,1.23125,1.2316,259400000.0
2009-09-10 16:07:00,1.2316,1.2317,1.23125,1.23145,197100000.0
2009-09-10 16:08:00,1.2314,1.23155,1.23125,1.2313,188900000.0
2009-09-10 16:09:00,1.2313,1.2313,1.2313,1.2313,34000000.0
2009-09-10 16:10:00,1.2313,1.2313,1.2313,1.2313,41000000.0
2009-09-10 16:11:00,1.2313,1.2313,1.2313,1.2313,29000000.0
2009-09-10 16:12:00,1.2313,1.2313,1.2313,1.2313,46000000.0
2009-09-10 16:13:00,1.2313,1.2313,1.2313,1.2313,40000000.0
2009-09-10 16:14:00,1.2313,1.23155,1.2312,1.2312,63700000.0
2009-09-10 16:15:00,1.2313,1.2313,1.2313,1.2313,52000000.0
2009-09-10 16:16:00,1.2313,1.2313,1.2313,1.2313,33000000.0
2009-09-10 16:17:00,1.2313,1.2313,1.2313,1.2313,42000000.0
2009-09-10 16:18:00,1.2313,1.2313,1.2305,1.2305,57000000.0
2009-09-10 16:19:00,1.23055,1.23085,1.23055,1.2306,71100000.0
2009-09-10 16:20:00,1.2306,1.23085,1.23055,1.2306,115600000.0
2009-09-10 16:21:00,1.23065,1.2307,1.23015,1.2307,30400000.0
2009-09-10 16:22:00,1.2307,1.23095,1.23025,1.2307,84800000.0
2009-09-10 16:23:00,1.23055,1.23115,1.23035,1.23085,239700000.0
2009-09-10 16:24:00,1.23085,1.23085,1.23055,1.23075,249600000.0
2009-09-10 16:25:00,1.23075,1.23095,1.2305,1.2306,183000000.0
2009-09-10 16:26:00,1.23065,1.2308,1.23065,1.2308,119200000.0
2009-09-10 16:27:00,1.2308,1.2308,1.2308,1.2308,157600000.0
2009-09-10 16:28:00,1.2308,1.2308,1.2308,1.2308,45600000.0
2009-09-10 16:29:00,1.2308,1.2308,1.2308,1.2308,33600000.0
2009-09-10 16:30:00,1.2308,1.2308,1.23055,1.2306,81500000.0
2009-09-10 16:31:00,1.2306,1.23065,1.2306,1.2306,61900000.0
2009-09-10 16:32:00,1.2306,1.2307,1.2306,1.2306,51000000.0
2009-09-10 16:33:00,1.2306,1.2306,1.2306,1.2306,26000000.0
2009-09-10 16:34:00,1.2306,1.2306,1.2306,1.2306,19000000.0
2009-09-10 16:35:00,1.2306,1.23065,1.22995,1.2303,180400000.0
2009-09-10 16:36:00,1.2304,1.2309,1.2302,1.2309,240300000.0
2009-09-10 16:37:00,1.2309,1.2309,1.2304,1.2309,36800000.0
2009-09-10 16:38:00,1.2309,1.2309,1.2309,1.2309,4800000.0
2009-09-10 16:39:00,1.2309,1.23135,1.23085,1.23125,69100000.0
2009-09-10 16:40:00,1.2313,1.23135,1.23085,1.2309,97000000.0
2009-09-10 16:41:00,1.2309,1.231,1.2309,1.231,34700000.0
2009-09-10 16:42:00,1.2308,1.231,1.23055,1.231,64200000.0
2009-09-10 16:43:00,1.231,1.2312,1.231,1.2311,21100000.0
2009-09-10 16:44:00,1.23105,1.2314,1.23095,1.231,48700000.0
2009-09-10 16:45:00,1.231,1.231,1.231,1.231,20000000.0
2009-09-10 16:46:00,1.231,1.2313,1.231,1.2313,50700000.0
2009-09-10 16:47:00,1.23135,1.2314,1.2309,1.23105,147700000.0
2009-09-10 16:48:00,1.2311,1.23135,1.23105,1.23135,23300000.0
2009-09-10 16:49:00,1.23125,1.2315,1.23115,1.2312,79100000.0
2009-09-10 16:50:00,1.2312,1.2313,1.231,1.2312,34900000.0
2009-09-10 16:51:00,1.23125,1.23125,1.23095,1.2312,36800000.0
2009-09-10 16:52:00,1.2312,1.2315,1.23065,1.2315,88400000.0
2009-09-10 16:53:00,1.2315,1.2316,1.23095,1.2316,65400000.0
2009-09-10 16:54:00,1.23165,1.23165,1.2311,1.23135,100300000.0
2009-09-10 16:55:00,1.23135,1.2317,1.23115,1.2314,193700000.0
2009-09-10 16:56:00,1.23115,1.23155,1.2311,1.23155,103600000.0
2009-09-10 16:57:00,1.23145,1.2317,1.23145,1.2316,113200000.0
2009-09-10 16:58:00,1.23165,1.23185,1.23135,1.23145,95500000.0
2009-09-10 16:59:00,1.2314,1.2317,1.2311,1.23115,102100000.0
2009-09-10 17:00:00,1.23115,1.2312,1.2311,1.2312,69500000.0
2009-09-10 17:01:00,1.2312,1.23195,1.2312,1.23195,122200000.0
2009-09-10 17:02:00,1.2319,1.23195,1.2314,1.2314,58300000.0
2009-09-10 17:03:00,1.23145,1.23155,1.23125,1.23135,171400000.0
2009-09-10 17:04:00,1.23135,1.23185,1.2313,1.2318,23600000.0
2009-09-10 17:05:00,1.2317,1.23175,1.23115,1.23135,182999999.0
2009-09-10 17:06:00,1.2314,1.232,1.2314,1.23165,239000000.0
2009-09-10 17:07:00,1.2316,1.2318,1.2316,1.2316,41200000.0
2009-09-10 17:08:00,1.2316,1.23195,1.23155,1.2319,95700000.0
2009-09-10 17:09:00,1.23185,1.232,1.2315,1.2316,94800000.0
2009-09-10 17:10:00,1.2316,1.2316,1.2316,1.2316,43000000.0
2009-09-10 17:11:00,1.2316,1.2316,1.23105,1.2312,42800000.0
2009-09-10 17:12:00,1.2312,1.2313,1.2312,1.2312,48000000.0
2009-09-10 17:13:00,1.2312,1.2313,1.2311,1.2312,42100000.0
2009-09-10 17:14:00,1.2312,1.2313,1.2312,1.2313,35200000.0
2009-09-10 17:15:00,1.2313,1.23155,1.2312,1.23155,225100000.0
2009-09-10 17:16:00,1.2315,1.2316,1.2312,1.23135,237100000.0
2009-09-10 17:17:00,1.2313,1.23145,1.2312,1.23125,68100000.0
2009-09-10 17:18:00,1.2312,1.2314,1.2312,1.2312,63400000.0
2009-09-10 17:19:00,1.2312,1.2312,1.2312,1.2312,41000000.0
2009-09-10 17:20:00,1.2312,1.2312,1.23055,1.2307,41300000.0
2009-09-10 17:21:00,1.2307,1.2307,1.2307,1.2307,36000000.0
2009-09-10 17:22:00,1.2307,1.23095,1.2307,1.23095,93900000.0
2009-09-10 17:23:00,1.231,1.23125,1.2307,1.2309,92400000.0
2009-09-10 17:24:00,1.231,1.23125,1.2309,1.23115,136700000.0
2009-09-10 17:25:00,1.23115,1.23115,1.2308,1.23085,43000000.0
2009-09-10 17:26:00,1.2309,1.23115,1.23065,1.2308,106400000.0
2009-09-10 17:27:00,1.2308,1.23105,1.2307,1.23075,103600000.0
2009-09-10 17:28:00,1.23075,1.23115,1.23065,1.2307,97400000.0
2009-09-10 17:29:00,1.2307,1.2309,1.2307,1.2309,74100000.0
2009-09-10 17:30:00,1.2309,1.2309,1.23065,1.23075,101300000.0
2009-09-10 17:31:00,1.23085,1.23095,1.23075,1.23095,42200000.0
2009-09-10 17:32:00,1.23075,1.23105,1.2307,1.23105,138700000.0
2009-09-10 17:33:00,1.23065,1.23105,1.23065,1.231,45100000.0
2009-09-10 17:34:00,1.23105,1.23115,1.2308,1.2309,82900000.0
2009-09-10 17:35:00,1.23085,1.231,1.23065,1.2307,97200000.0
2009-09-10 17:36:00,1.23075,1.23115,1.2307,1.231,212400001.0
2009-09-10 17:37:00,1.2311,1.2311,1.2306,1.23085,72100000.0
2009-09-10 17:38:00,1.2308,1.23095,1.2307,1.2308,128200000.0
2009-09-10 17:39:00,1.2308,1.2309,1.2307,1.2307,124899999.0
2009-09-10 17:40:00,1.2307,1.2307,1.2307,1.2307,18000000.0
2009-09-10 17:41:00,1.2307,1.2309,1.23065,1.2307,116300000.0
2009-09-10 17:42:00,1.2307,1.2309,1.23065,1.2307,31300000.0
2009-09-10 17:43:00,1.2307,1.23075,1.2307,1.2307,33100000.0
2009-09-10 17:44:00,1.23075,1.23105,1.2307,1.23095,64200000.0
2009-09-10 17:45:00,1.2309,1.23095,1.23075,1.2309,63200000.0
2009-09-10 17:46:00,1.231,1.23125,1.2307,1.23105,101300000.0
2009-09-10 17:47:00,1.2311,1.23135,1.2308,1.2312,132200000.0
2009-09-10 17:48:00,1.23125,1.23145,1.2308,1.2314,162100000.0
2009-09-10 17:49:00,1.2314,1.2315,1.23115,1.23135,46900000.0
2009-09-10 17:50:00,1.23145,1.23155,1.23085,1.2312,73100000.0
2009-09-10 17:51:00,1.2312,1.2313,1.23105,1.23105,24300000.0
2009-09-10 17:52:00,1.23105,1.2313,1.2307,1.23105,154500000.0
2009-09-10 17:53:00,1.23095,1.2313,1.23075,1.23095,369200000.0
2009-09-10 17:54:00,1.231,1.2314,1.2309,1.23115,471200000.0
2009-09-10 17:55:00,1.23125,1.2313,1.23105,1.2312,198600000.0
2009-09-10 17:56:00,1.23115,1.2312,1.2311,1.2311,33800000.0
2009-09-10 17:57:00,1.23047,1.23062,1.23042,1.23053,9300000.0
2009-09-10 17:58:00,1.23125,1.2313,1.2312,1.2312,9300000.0
2009-09-10 17:59:00,1.23145,1.23155,1.23105,1.23105,11500000.0
2009-09-10 18:00:00,1.2311,1.2311,1.2311,1.2311,9100000.0
2009-09-10 18:01:00,1.23115,1.2313,1.23115,1.23115,25300000.0
2009-09-10 18:02:00,1.2312,1.2313,1.2311,1.2311,95200000.0
2009-09-10 18:03:00,1.2311,1.2311,1.2311,1.2311,20000000.0
2009-09-10 18:04:00,1.2311,1.2311,1.2311,1.2311,13000000.0
2009-09-10 18:05:00,1.2311,1.2311,1.2311,1.2311,2000000.0
2009-09-10 18:06:00,1.2311,1.2311,1.2311,1.2311,8000000.0
2009-09-10 18:07:00,1.2311,1.2311,1.2311,1.2311,5000000.0
2009-09-10 18:08:00,1.2311,1.2311,1.2311,1.2311,8000000.0
2009-09-10 18:09:00,1.2311,1.2311,1.2311,1.2311,8000000.0
2009-09-10 18:10:00,1.2311,1.2311,1.23055,1.23075,45200000.0
2009-09-10 18:11:00,1.2307,1.231,1.23065,1.23085,104600000.0
2009-09-10 18:12:00,1.23085,1.23085,1.23065,1.2308,71200000.0
2009-09-10 18:13:00,1.2308,1.2309,1.2307,1.2307,39800000.0
2009-09-10 18:14:00,1.2307,1.2307,1.2307,1.2307,38000000.0
2009-09-10 18:15:00,1.2307,1.23085,1.23065,1.23065,57900000.0
2009-09-10 18:16:00,1.2307,1.23085,1.23065,1.2307,28100000.0
2009-09-10 18:17:00,1.2307,1.2307,1.2307,1.2307,24700000.0
2009-09-10 18:18:00,1.2307,1.23085,1.23065,1.23075,52300000.0
2009-09-10 18:19:00,1.23075,1.2308,1.2307,1.2307,34500000.0
2009-09-10 18:20:00,1.2307,1.23075,1.2307,1.2307,20700000.0
2009-09-10 18:21:00,1.2307,1.2307,1.2307,1.2307,11000000.0
2009-09-10 18:22:00,1.2307,1.2309,1.2307,1.2309,37200000.0
2009-09-10 18:23:00,1.2309,1.2311,1.23065,1.23105,51200000.0
2009-09-10 18:24:00,1.231,1.23115,1.2306,1.23075,20300000.0
2009-09-10 18:25:00,1.2307,1.2307,1.2307,1.2307,12000000.0
2009-09-10 18:26:00,1.2307,1.23105,1.2307,1.23085,79500000.0
2009-09-10 18:27:00,1.23095,1.23095,1.23065,1.23075,49900000.0
2009-09-10 18:28:00,1.23075,1.2308,1.2307,1.2307,23100000.0
2009-09-10 18:29:00,1.2307,1.2307,1.2307,1.2307,19000000.0
2009-09-10 18:30:00,1.2307,1.2307,1.2307,1.2307,16000000.0
2009-09-10 18:31:00,1.2307,1.23075,1.2307,1.2307,9600000.0
2009-09-10 18:32:00,1.2307,1.23075,1.2307,1.2307,12600000.0
2009-09-10 18:33:00,1.2307,1.2308,1.2307,1.2308,22300000.0
2009-09-10 18:34:00,1.2307,1.23085,1.2307,1.23075,32500000.0
2009-09-10 18:35:00,1.23075,1.23085,1.2307,1.2307,31600000.0
2009-09-10 18:36:00,1.2307,1.2307,1.2307,1.2307,13000000.0
2009-09-10 18:37:00,1.2307,1.231,1.23065,1.23085,45000000.0
2009-09-10 18:38:00,1.23085,1.2309,1.23065,1.2307,38500000.0
2009-09-10 18:39:00,1.2307,1.2309,1.2307,1.2309,37700000.0
2009-09-10 18:40:00,1.23085,1.2311,1.23065,1.23105,90700000.0
2009-09-10 18:41:00,1.2309,1.23115,1.23075,1.23075,59400000.0
2009-09-10 18:42:00,1.23085,1.23125,1.23085,1.2309,41000000.0
2009-09-10 18:43:00,1.23105,1.2311,1.2307,1.23075,87100000.0
2009-09-10 18:44:00,1.2307,1.231,1.2307,1.2307,66900000.0
2009-09-10 18:45:00,1.2307,1.2313,1.23065,1.23085,150600000.0
2009-09-10 18:46:00,1.23075,1.23115,1.23065,1.2307,143500000.0
2009-09-10 18:47:00,1.2307,1.2307,1.2307,1.2307,69300000.0
2009-09-10 18:48:00,1.2307,1.2309,1.2307,1.2308,73700000.0
2009-09-10 18:49:00,1.2309,1.23125,1.23085,1.23115,86900000.0
2009-09-10 18:50:00,1.2312,1.23145,1.23095,1.23115,150900000.0
2009-09-10 18:51:00,1.2311,1.2314,1.23085,1.2311,79900000.0
2009-09-10 18:52:00,1.2311,1.2314,1.2306,1.2307,119300000.0
2009-09-10 18:53:00,1.2307,1.23085,1.23065,1.2308,93900000.0
2009-09-10 18:54:00,1.2308,1.2312,1.23055,1.2307,106900000.0
2009-09-10 18:55:00,1.2307,1.2309,1.2306,1.2306,83300000.0
2009-09-10 18:56:00,1.2306,1.23065,1.22995,1.2301,68300000.0
2009-09-10 18:57:00,1.2301,1.23015,1.2301,1.23015,48700000.0
2009-09-10 18:58:00,1.23015,1.23015,1.22935,1.22935,95300000.0
2009-09-10 18:59:00,1.2294,1.2299,1.2292,1.22945,156200000.0
2009-09-10 19:00:00,1.22945,1.22965,1.2289,1.22895,94800000.0
2009-09-10 19:01:00,1.22895,1.2293,1.2285,1.229,205300000.0
2009-09-10 19:02:00,1.229,1.229,1.22775,1.22835,195400000.0
2009-09-10 19:03:00,1.22815,1.22845,1.2255,1.2264,233000000.0
2009-09-10 19:04:00,1.2265,1.22685,1.2255,1.22625,222000000.0
2009-09-10 19:05:00,1.22625,1.2268,1.22565,1.22615,177000000.0
2009-09-10 19:06:00,1.2261,1.22655,1.22555,1.2262,201300000.0
2009-09-10 19:07:00,1.2261,1.22645,1.22565,1.22605,247600000.0
2009-09-10 19:08:00,1.22605,1.2265,1.22585,1.22615,95300000.0
2009-09-10 19:09:00,1.2261,1.2265,1.2257,1.2265,86900000.0
2009-09-10 19:10:00,1.2265,1.22675,1.2257,1.22575,108200000.0
2009-09-10 19:11:00,1.22565,1.22625,1.22545,1.22595,96400000.0
2009-09-10 19:12:00,1.2259,1.2267,1.22575,1.2267,80900000.0
2009-09-10 19:13:00,1.2267,1.2267,1.2254,1.22565,154100000.0
2009-09-10 19:14:00,1.22565,1.2257,1.22525,1.2256,53300000.0
2009-09-10 19:15:00,1.22565,1.2259,1.2255,1.2258,73100000.0
2009-09-10 19:16:00,1.22595,1.2261,1.22565,1.226,44700000.0
2009-09-10 19:17:00,1.226,1.226,1.22535,1.22575,40700000.0
2009-09-10 19:18:00,1.22575,1.22615,1.22565,1.226,51300000.0
2009-09-10 19:19:00,1.22625,1.22645,1.2257,1.2259,111000000.0
2009-09-10 19:20:00,1.2259,1.22615,1.2257,1.2259,133200000.0
2009-09-10 19:21:00,1.22585,1.22605,1.2255,1.226,146600000.0
2009-09-10 19:22:00,1.226,1.226,1.2258,1.22585,66900000.0
2009-09-10 19:23:00,1.22595,1.22625,1.2255,1.226,133900000.0
2009-09-10 19:24:00,1.22595,1.2261,1.22575,1.22585,70800000.0
2009-09-10 19:25:00,1.2259,1.22615,1.2257,1.22585,59300000.0
2009-09-10 19:26:00,1.22595,1.2264,1.22565,1.2262,63800000.0
2009-09-10 19:27:00,1.2262,1.2264,1.22595,1.2261,32700000.0
2009-09-10 19:28:00,1.22605,1.22615,1.2258,1.2261,20000000.0
2009-09-10 19:29:00,1.22625,1.22655,1.2261,1.2262,69100000.0
2009-09-10 19:30:00,1.2263,1.22665,1.22605,1.2261,91700000.0
2009-09-10 19:31:00,1.2261,1.2263,1.2259,1.22595,143800000.0
2009-09-10 19:32:00,1.22595,1.2264,1.22595,1.22615,101200000.0
2009-09-10 19:33:00,1.22595,1.2264,1.2257,1.22605,71600000.0
2009-09-10 19:34:00,1.22605,1.2263,1.22605,1.2262,87000000.0
2009-09-10 19:35:00,1.2262,1.22625,1.22615,1.2262,28600000.0
2009-09-10 19:36:00,1.22625,1.22625,1.22575,1.22605,101100000.0
2009-09-10 19:37:00,1.22605,1.2263,1.2259,1.226,128200000.0
2009-09-10 19:38:00,1.2261,1.22665,1.22605,1.22635,61200000.0
2009-09-10 19:39:00,1.22635,1.2266,1.22615,1.2263,68600000.0
2009-09-10 19:40:00,1.22635,1.2265,1.22615,1.22625,60400000.0
2009-09-10 19:41:00,1.2263,1.22685,1.2263,1.22685,34800000.0
2009-09-10 19:42:00,1.22695,1.227,1.2263,1.22635,100700000.0
2009-09-10 19:43:00,1.22635,1.22635,1.22615,1.22635,26100000.0
2009-09-10 19:44:00,1.22635,1.227,1.2258,1.22695,107900000.0
2009-09-10 19:45:00,1.22695,1.227,1.22625,1.22695,47500000.0
2009-09-10 19:46:00,1.22695,1.22695,1.22685,1.22695,30300000.0
2009-09-10 19:47:00,1.22695,1.2274,1.2269,1.22725,61300000.0
2009-09-10 19:48:00,1.2272,1.2275,1.2272,1.22745,53100000.0
2009-09-10 19:49:00,1.22755,1.2279,1.22695,1.22705,82400000.0
2009-09-10 19:50:00,1.22705,1.22765,1.22655,1.2273,127400000.0
2009-09-10 19:51:00,1.2272,1.2275,1.227,1.2275,111900000.0
2009-09-10 19:52:00,1.2276,1.2276,1.2269,1.22705,84900000.0
2009-09-10 19:53:00,1.2271,1.22745,1.227,1.22735,32600000.0
2009-09-10 19:54:00,1.2273,1.22755,1.2269,1.22695,51000000.0
2009-09-10 19:55:00,1.22675,1.22705,1.22675,1.22695,35800000.0
2009-09-10 19:56:00,1.22695,1.2271,1.2266,1.2267,96700000.0
2009-09-10 19:57:00,1.2267,1.22695,1.22665,1.22695,48500000.0
2009-09-10 19:58:00,1.22675,1.22695,1.22665,1.2267,44700000.0
2009-09-10 19:59:00,1.2267,1.2268,1.2266,1.22675,41400000.0
2009-09-10 20:00:00,1.2268,1.227,1.2268,1.2269,12700000.0
2009-09-10 20:01:00,1.22695,1.2272,1.22675,1.2271,34600000.0
2009-09-10 20:02:00,1.22715,1.22755,1.2268,1.22705,39400000.0
2009-09-10 20:03:00,1.22705,1.2271,1.22695,1.22705,35000000.0
2009-09-10 20:04:00,1.2271,1.2271,1.2267,1.22675,58600000.0
2009-09-10 20:05:00,1.2268,1.22705,1.2267,1.227,34900000.0
2009-09-10 20:06:00,1.22705,1.22705,1.2266,1.22675,44700000.0
2009-09-10 20:07:00,1.22675,1.22675,1.22655,1.22675,22000000.0
2009-09-10 20:08:00,1.2267,1.2267,1.2266,1.2267,18800000.0
2009-09-10 20:09:00,1.22675,1.2269,1.22655,1.2266,38000000.0
2009-09-10 20:10:00,1.2266,1.2266,1.2265,1.2265,22000000.0
2009-09-10 20:11:00,1.2265,1.2265,1.2265,1.2265,47000000.0
2009-09-10 20:12:00,1.2264,1.22645,1.2264,1.2264,12000000.0
2009-09-10 20:13:00,1.22645,1.22675,1.22635,1.22655,79800000.0
2009-09-10 20:14:00,1.22635,1.2264,1.2263,1.2263,13700000.0
2009-09-10 20:15:00,1.2263,1.22635,1.2263,1.2263,3000000.0
2009-09-10 20:16:00,1.2263,1.22635,1.2261,1.2262,24900000.0
2009-09-10 20:17:00,1.2262,1.2268,1.2262,1.2268,22300000.0
2009-09-10 20:18:00,1.22685,1.2272,1.22685,1.22705,36700000.0
2009-09-10 20:19:00,1.22705,1.22725,1.2268,1.22695,66800000.0
2009-09-10 20:20:00,1.22695,1.2271,1.22685,1.22695,25500000.0
2009-09-10 20:21:00,1.2269,1.2272,1.2267,1.2267,74100000.0
2009-09-10 20:22:00,1.2267,1.2269,1.22655,1.22655,53100000.0
2009-09-10 20:23:00,1.2267,1.22685,1.22655,1.22665,39400000.0
2009-09-10 20:24:00,1.2266,1.2272,1.2266,1.22715,72100000.0
2009-09-10 20:25:00,1.22715,1.22725,1.22665,1.2267,47700000.0
2009-09-10 20:26:00,1.22665,1.22745,1.22645,1.2269,76500000.0
2009-09-10 20:27:00,1.22685,1.22685,1.22655,1.2267,32200000.0
2009-09-10 20:28:00,1.2267,1.22685,1.2265,1.2265,97500000.0
2009-09-10 20:29:00,1.2265,1.2265,1.2264,1.2264,18000000.0
2009-09-10 20:30:00,1.2264,1.2265,1.22635,1.2264,29800000.0
2009-09-10 20:31:00,1.2265,1.22655,1.2263,1.2263,37300000.0
2009-09-10 20:32:00,1.2263,1.2263,1.2262,1.2262,5000000.0
2009-09-10 20:33:00,1.2262,1.2262,1.2262,1.2262,1000000.0
2009-09-10 20:34:00,1.2262,1.2262,1.2262,1.2262,8000000.0
2009-09-10 20:35:00,1.22625,1.2264,1.2261,1.2263,33800000.0
2009-09-10 20:36:00,1.2261,1.2264,1.2261,1.2261,37200000.0
2009-09-10 20:37:00,1.2261,1.22615,1.2261,1.22615,5700000.0
2009-09-10 20:38:00,1.22615,1.2265,1.2261,1.2264,37100000.0
2009-09-10 20:39:00,1.2264,1.2264,1.22635,1.2264,19000000.0
2009-09-10 20:40:00,1.2265,1.22695,1.2265,1.22695,37900000.0
2009-09-10 20:41:00,1.22695,1.22715,1.22675,1.22685,45700000.0
2009-09-10 20:42:00,1.22695,1.2271,1.2265,1.22665,20900000.0
2009-09-10 20:43:00,1.2267,1.22675,1.2265,1.22655,39200000.0
2009-09-10 20:44:00,1.2265,1.2268,1.22635,1.2267,43400000.0
2009-09-10 20:45:00,1.2267,1.227,1.22645,1.227,36100000.0
2009-09-10 20:46:00,1.2269,1.22705,1.2269,1.22695,45300000.0
2009-09-10 20:47:00,1.227,1.2271,1.2265,1.22675,42500000.0
2009-09-10 20:48:00,1.22675,1.22725,1.2267,1.2271,50300000.0
2009-09-10 20:49:00,1.2271,1.2274,1.227,1.2274,119500000.0
2009-09-10 20:50:00,1.2274,1.2275,1.2268,1.2269,43100000.0
2009-09-10 20:51:00,1.2269,1.227,1.2267,1.2268,20200000.0
2009-09-10 20:52:00,1.2267,1.2273,1.2267,1.2273,35600000.0
2009-09-10 20:53:00,1.2273,1.22735,1.2272,1.22735,32000000.0
2009-09-10 20:54:00,1.22735,1.22735,1.227,1.22705,97900000.0
2009-09-10 20:55:00,1.22705,1.22705,1.22705,1.22705,31500000.0
2009-09-10 20:56:00,1.227,1.2272,1.227,1.22715,27700000.0
2009-09-10 20:57:00,1.2271,1.2271,1.2269,1.2269,50500000.0
2009-09-10 20:58:00,1.227,1.227,1.2267,1.22675,17500000.0
2009-09-10 20:59:00,1.22675,1.22675,1.22635,1.2267,45400000.0
2009-09-10 21:00:00,1.22665,1.22675,1.22635,1.2264,55800000.0
2009-09-10 21:01:00,1.2266,1.2268,1.22645,1.22645,77500000.0
2009-09-10 21:02:00,1.22645,1.2272,1.22625,1.22715,104100000.0
2009-09-10 21:03:00,1.22705,1.2272,1.22705,1.2272,25700000.0
2009-09-10 21:04:00,1.2272,1.2274,1.22685,1.2269,88700000.0
2009-09-10 21:05:00,1.2269,1.2273,1.22665,1.2268,65800000.0
2009-09-10 21:06:00,1.2268,1.2268,1.2264,1.2266,82900000.0
2009-09-10 21:07:00,1.22665,1.2268,1.22645,1.2265,83200000.0
2009-09-10 21:08:00,1.2263,1.2264,1.226,1.22625,108600000.0
2009-09-10 21:09:00,1.2263,1.2267,1.22625,1.22665,107900000.0
2009-09-10 21:10:00,1.22665,1.22665,1.2261,1.22645,89800000.0
2009-09-10 21:11:00,1.2266,1.2266,1.2264,1.2266,23000000.0
2009-09-10 21:12:00,1.22655,1.2266,1.2262,1.22635,98200000.0
2009-09-10 21:13:00,1.22635,1.22655,1.22635,1.2265,20100000.0
2009-09-10 21:14:00,1.2266,1.22675,1.22645,1.22665,20700000.0
2009-09-10 21:15:00,1.22655,1.22665,1.2265,1.2266,20100000.0
2009-09-10 21:16:00,1.22665,1.2272,1.22665,1.22705,47200000.0
2009-09-10 21:17:00,1.22705,1.2271,1.22685,1.22705,20200000.0
2009-09-10 21:18:00,1.22705,1.22715,1.2267,1.22675,66200000.0
2009-09-10 21:19:00,1.22675,1.2269,1.2267,1.2269,42100000.0
2009-09-10 21:20:00,1.2269,1.2269,1.22675,1.22675,9800000.0
2009-09-10 21:21:00,1.22675,1.2269,1.22675,1.2269,5300000.0
2009-09-10 21:22:00,1.2269,1.2272,1.22675,1.22675,40300000.0
2009-09-10 21:23:00,1.22675,1.22685,1.22675,1.22685,23100000.0
2009-09-10 21:24:00,1.22685,1.2269,1.22685,1.2269,48900000.0
2009-09-10 21:25:00,1.2268,1.2269,1.22675,1.22685,18000000.0
2009-09-10 21:26:00,1.22685,1.22685,1.22675,1.22685,15700000.0
2009-09-10 21:27:00,1.22685,1.22685,1.2267,1.2267,7000000.0
2009-09-10 21:28:00,1.22685,1.2269,1.2267,1.2269,11500000.0
2009-09-10 21:29:00,1.2269,1.22725,1.2269,1.22715,48700000.0
2009-09-10 21:30:00,1.22715,1.2273,1.2271,1.2271,13300000.0
2009-09-10 21:31:00,1.22715,1.22745,1.2271,1.2272,37500000.0
2009-09-10 21:32:00,1.2274,1.22745,1.2267,1.22685,46300000.0
2009-09-10 21:33:00,1.2268,1.2268,1.22655,1.22675,40800000.0
2009-09-10 21:34:00,1.2268,1.2271,1.22675,1.22705,79500000.0
2009-09-10 21:35:00,1.2271,1.2271,1.2265,1.2266,89200000.0
2009-09-10 21:36:00,1.22655,1.227,1.2265,1.227,18800000.0
2009-09-10 21:37:00,1.227,1.227,1.2268,1.22685,48100000.0
2009-09-10 21:38:00,1.22685,1.22715,1.22685,1.22695,48900000.0
2009-09-10 21:39:00,1.227,1.2273,1.2268,1.22685,48900000.0
2009-09-10 21:40:00,1.22685,1.22725,1.22675,1.22725,82800000.0
2009-09-10 21:41:00,1.2268,1.2276,1.22675,1.22725,37800000.0
2009-09-10 21:42:00,1.2273,1.2275,1.22725,1.22735,27200000.0
2009-09-10 21:43:00,1.2273,1.2273,1.22725,1.2273,7000000.0
2009-09-10 21:44:00,1.2272,1.2274,1.2272,1.2274,9600000.0
2009-09-10 21:45:00,1.2274,1.22775,1.22725,1.22775,30000000.0
2009-09-10 21:46:00,1.2278,1.22785,1.2277,1.22775,16700000.0
2009-09-10 21:47:00,1.2278,1.2281,1.22775,1.2279,20000000.0
2009-09-10 21:48:00,1.2279,1.22795,1.2279,1.22795,3000000.0
2009-09-10 21:49:00,1.2277,1.22775,1.22745,1.22755,29000000.0
2009-09-10 21:50:00,1.2276,1.2276,1.2267,1.2269,54600000.0
2009-09-10 21:51:00,1.22695,1.2276,1.2266,1.2274,71900000.0
2009-09-10 21:52:00,1.2274,1.2277,1.2274,1.22755,28800000.0
2009-09-10 21:53:00,1.2276,1.2276,1.2268,1.227,40900000.0
2009-09-10 21:54:00,1.22715,1.2275,1.2271,1.22745,9200000.0
2009-09-10 21:55:00,1.22725,1.2279,1.22725,1.2279,15600000.0
2009-09-10 21:56:00,1.22785,1.22785,1.2271,1.2272,46200000.0
2009-09-10 21:57:00,1.227,1.22715,1.227,1.22705,8800000.0
2009-09-10 21:58:00,1.227,1.22715,1.227,1.227,10100000.0
2009-09-10 21:59:00,1.227,1.2276,1.227,1.227,43600000.0
2009-09-10 22:00:00,1.2271,1.2276,1.227,1.2275,52600000.0
2009-09-10 22:01:00,1.22745,1.22745,1.22715,1.22725,31400000.0
2009-09-10 22:02:00,1.22725,1.2275,1.22725,1.22725,54500000.0
2009-09-10 22:03:00,1.22725,1.2277,1.22705,1.2275,29600000.0
2009-09-10 22:04:00,1.2276,1.2277,1.22725,1.2274,26700000.0
2009-09-10 22:05:00,1.22735,1.2275,1.22735,1.2275,3300000.0
2009-09-10 22:06:00,1.22755,1.2277,1.22745,1.22765,18700000.0
2009-09-10 22:07:00,1.2274,1.2274,1.22735,1.2274,8800000.0
2009-09-10 22:08:00,1.22725,1.2276,1.2272,1.22745,25400000.0
2009-09-10 22:09:00,1.2275,1.22775,1.22725,1.22745,26600000.0
2009-09-10 22:10:00,1.2275,1.2275,1.22715,1.22735,9700000.0
2009-09-10 22:11:00,1.22725,1.2274,1.22725,1.22735,11000000.0
2009-09-10 22:12:00,1.22735,1.2274,1.22735,1.2274,7400000.0
2009-09-10 22:13:00,1.22735,1.22735,1.22735,1.22735,3200000.0
2009-09-10 22:14:00,1.22614,1.22657,1.22614,1.22638,13600000.0
2009-09-10 22:15:00,1.22639,1.22641,1.22631,1.2264,13600000.0
2009-09-10 22:16:00,1.22735,1.22735,1.2273,1.22735,13600000.0
2009-09-10 22:17:00,1.22608,1.22608,1.22605,1.22607,25200000.0
2009-09-10 22:18:00,1.22735,1.22735,1.22635,1.22655,25200000.0
2009-09-10 22:19:00,1.2265,1.2265,1.2265,1.2265,4000000.0
2009-09-10 22:20:00,1.22601,1.22601,1.22574,1.22576,3200000.0
2009-09-10 22:21:00,1.2267,1.2267,1.2267,1.2267,3200000.0
2009-09-10 22:22:00,1.2268,1.22715,1.2265,1.22715,21200000.0
2009-09-10 22:23:00,1.2272,1.2273,1.22715,1.2273,16300000.0
2009-09-10 22:24:00,1.22735,1.22735,1.2272,1.22735,15100000.0
2009-09-10 22:25:00,1.22735,1.22755,1.227,1.22715,43400000.0
2009-09-10 22:26:00,1.22715,1.22715,1.22605,1.22635,16100000.0
2009-09-10 22:27:00,1.22645,1.2265,1.22635,1.2265,15600000.0
2009-09-10 22:28:00,1.22655,1.22665,1.22635,1.22655,24300000.0
2009-09-10 22:29:00,1.2266,1.2267,1.2266,1.2267,11400000.0
2009-09-10 22:30:00,1.2267,1.22695,1.22665,1.22695,18500000.0
2009-09-10 22:31:00,1.22675,1.22725,1.22675,1.22725,11100000.0
2009-09-10 22:32:00,1.22735,1.22775,1.2262,1.22635,61600000.0
2009-09-10 22:33:00,1.22635,1.2276,1.22635,1.2276,40800000.0
2009-09-10 22:34:00,1.22765,1.22765,1.22625,1.22645,59600000.0
2009-09-10 22:35:00,1.2267,1.2275,1.22645,1.22645,63500000.0
2009-09-10 22:36:00,1.2264,1.2266,1.2264,1.22655,37100000.0
2009-09-10 22:37:00,1.22645,1.2265,1.22645,1.2265,5200000.0
2009-09-10 22:38:00,1.22645,1.2265,1.22645,1.2265,13600000.0
2009-09-10 22:39:00,1.2265,1.22665,1.2265,1.22665,10000000.0
2009-09-10 22:40:00,1.2265,1.22655,1.22635,1.22655,12000000.0
2009-09-10 22:41:00,1.22635,1.22635,1.22635,1.22635,2000000.0
2009-09-10 22:42:00,1.2264,1.2268,1.2264,1.22645,14700000.0
2009-09-10 22:43:00,1.22635,1.2264,1.22635,1.2264,6000000.0
2009-09-10 22:44:00,1.2263,1.22655,1.2263,1.22655,5000000.0
2009-09-10 22:45:00,1.2263,1.22635,1.2263,1.22635,6400000.0
2009-09-10 22:46:00,1.22635,1.2265,1.22635,1.2265,3600000.0
2009-09-10 22:47:00,1.22665,1.2268,1.22665,1.2268,5000000.0
2009-09-10 22:48:00,1.22655,1.22695,1.22655,1.22695,9200000.0
2009-09-10 22:49:00,1.2269,1.2269,1.2268,1.2268,5000000.0
2009-09-10 22:50:00,1.2268,1.2268,1.22655,1.2268,14600000.0
2009-09-10 22:51:00,1.22685,1.22735,1.22685,1.22735,27700000.0
2009-09-10 22:52:00,1.2273,1.2277,1.2273,1.2276,22600000.0
2009-09-10 22:53:00,1.2276,1.2276,1.2271,1.22715,12600000.0
2009-09-10 22:54:00,1.2272,1.2272,1.22715,1.22715,3000000.0
2009-09-10 22:55:00,1.22695,1.2271,1.22695,1.2271,3000000.0
2009-09-10 22:56:00,1.22695,1.22695,1.2267,1.22675,13400000.0
2009-09-10 22:57:00,1.2267,1.22705,1.2267,1.22705,16300000.0
2009-09-10 22:58:00,1.2271,1.22725,1.2271,1.22715,10000000.0
2009-09-10 22:59:00,1.22715,1.2275,1.2268,1.22685,30500000.0
2009-09-10 23:00:00,1.22685,1.22715,1.22685,1.2271,11000000.0
2009-09-10 23:01:00,1.22705,1.22725,1.22705,1.22725,8000000.0
2009-09-10 23:02:00,1.2273,1.2273,1.22725,1.22725,3000000.0
2009-09-10 23:03:00,1.2268,1.2274,1.2268,1.227,14800000.0
2009-09-10 23:04:00,1.22705,1.22715,1.2267,1.22715,13700000.0
2009-09-10 23:05:00,1.2266,1.227,1.22655,1.227,20000000.0
2009-09-10 23:06:00,1.227,1.227,1.22695,1.22695,3000000.0
2009-09-10 23:07:00,1.22655,1.22685,1.22655,1.22685,10700000.0
2009-09-10 23:08:00,1.22695,1.22695,1.22675,1.22675,6000000.0
2009-09-10 23:09:00,1.22655,1.22655,1.22655,1.22655,1000000.0
2009-09-10 23:10:00,1.2265,1.22665,1.2265,1.2266,8000000.0
2009-09-10 23:11:00,1.2265,1.2266,1.2261,1.2266,18600000.0
2009-09-10 23:12:00,1.2262,1.2262,1.2262,1.2262,3500000.0
2009-09-10 23:13:00,1.22635,1.22635,1.22625,1.22635,5600000.0
2009-09-10 23:14:00,1.2264,1.22655,1.22605,1.22655,24000000.0
2009-09-10 23:15:00,1.22655,1.22655,1.2263,1.2264,11000000.0
2009-09-10 23:16:00,1.22645,1.2265,1.22595,1.2261,25000000.0
2009-09-10 23:17:00,1.2261,1.2262,1.2258,1.2258,4000000.0
2009-09-10 23:18:00,1.2259,1.2265,1.2259,1.2265,17700000.0
2009-09-10 23:19:00,1.2265,1.2265,1.22595,1.22625,11700000.0
2009-09-10 23:20:00,1.22605,1.22605,1.22605,1.22605,1600000.0
2009-09-10 23:21:00,1.2261,1.22695,1.22605,1.2263,21800000.0
2009-09-10 23:22:00,1.2263,1.2263,1.2263,1.2263,3000000.0
2009-09-10 23:23:00,1.2263,1.2263,1.22625,1.2263,3000000.0
2009-09-10 23:24:00,1.2263,1.22675,1.2263,1.22675,8000000.0
2009-09-10 23:25:00,1.22635,1.22665,1.22635,1.22665,6000000.0
2009-09-10 23:26:00,1.22675,1.22675,1.22655,1.2266,6000000.0
2009-09-10 23:27:00,1.2262,1.2272,1.2262,1.227,31000000.0
2009-09-10 23:28:00,1.22705,1.22705,1.22625,1.2268,26500000.0
2009-09-10 23:29:00,1.22655,1.22695,1.22625,1.2266,22900000.0
2009-09-10 23:30:00,1.2268,1.22705,1.2268,1.22705,3000000.0
2009-09-10 23:31:00,1.2267,1.227,1.2267,1.227,4000000.0
2009-09-10 23:32:00,1.22567,1.22574,1.22564,1.22565,3000000.0
2009-09-10 23:33:00,1.227,1.227,1.2269,1.2269,3000000.0
2009-09-10 23:34:00,1.22645,1.2271,1.22645,1.227,11000000.0
2009-09-10 23:35:00,1.22705,1.2272,1.22675,1.2272,34900000.0
2009-09-10 23:36:00,1.22725,1.22775,1.2271,1.2271,30500000.0
2009-09-10 23:37:00,1.22715,1.22715,1.2262,1.2269,30200000.0
2009-09-10 23:38:00,1.2269,1.2269,1.2265,1.2265,4700000.0
2009-09-10 23:39:00,1.22675,1.22675,1.22615,1.22655,11200000.0
2009-09-10 23:40:00,1.2264,1.2264,1.2264,1.2264,1000000.0
2009-09-10 23:41:00,1.2265,1.2267,1.2265,1.2267,6000000.0
2009-09-10 23:42:00,1.22665,1.227,1.22615,1.227,24500000.0
2009-09-10 23:43:00,1.22685,1.22685,1.22615,1.22655,20800000.0
2009-09-10 23:44:00,1.22655,1.2266,1.22655,1.2266,6100000.0
2009-09-10 23:45:00,1.2267,1.22675,1.22585,1.22625,31000000.0
2009-09-10 23:46:00,1.22605,1.2261,1.2259,1.2259,15600000.0
2009-09-10 23:47:00,1.2259,1.22635,1.2259,1.22635,23200000.0
2009-09-10 23:48:00,1.22635,1.22635,1.22625,1.2263,7600000.0
2009-09-10 23:49:00,1.22625,1.22645,1.22625,1.22645,16500000.0
2009-09-10 23:50:00,1.2264,1.2264,1.2264,1.2264,8100000.0
2009-09-10 23:51:00,1.22635,1.22645,1.2262,1.2262,20000000.0
2009-09-10 23:52:00,1.2262,1.2262,1.2262,1.2262,1600000.0
2009-09-10 23:53:00,1.2266,1.2267,1.22575,1.22585,11200000.0
2009-09-10 23:54:00,1.22585,1.22635,1.22585,1.2262,26200000.0
2009-09-10 23:55:00,1.2263,1.22635,1.226,1.22605,19900000.0
2009-09-10 23:56:00,1.226,1.22615,1.2259,1.22595,49800000.0
2009-09-10 23:57:00,1.22595,1.22595,1.22595,1.22595,1600000.0
2009-09-10 23:58:00,1.22605,1.22605,1.2259,1.2259,14700000.0
2009-09-10 23:59:00,1.2259,1.2259,1.22585,1.2259,6300000.0
2009-09-11 00:00:00,1.22585,1.22635,1.22555,1.2261,102600000.0
2009-09-11 00:01:00,1.22615,1.22615,1.22595,1.22595,58600000.0
2009-09-11 00:02:00,1.22595,1.2261,1.22595,1.2261,5000000.0
2009-09-11 00:03:00,1.22585,1.22585,1.22585,1.22585,5600000.0
2009-09-11 00:04:00,1.2259,1.226,1.2259,1.226,29900000.0
2009-09-11 00:05:00,1.22615,1.22625,1.22615,1.22625,2000000.0
2009-09-11 00:06:00,1.2259,1.2259,1.2259,1.2259,4800000.0
2009-09-11 00:08:00,1.226,1.22615,1.226,1.22615,6800000.0
2009-09-11 00:09:00,1.2258,1.22595,1.2258,1.22595,8300000.0
2009-09-11 00:10:00,1.22501,1.22501,1.225,1.225,6000000.0
2009-09-11 00:11:00,1.22605,1.22625,1.226,1.226,6000000.0
2009-09-11 00:12:00,1.22605,1.22625,1.22605,1.22625,7000000.0
2009-09-11 00:13:00,1.2259,1.22645,1.2259,1.2263,14800000.0
2009-09-11 00:14:00,1.22605,1.22605,1.22605,1.22605,7200000.0
2009-09-11 00:15:00,1.2261,1.22615,1.2261,1.22615,13100000.0
2009-09-11 00:18:00,1.22615,1.22625,1.22615,1.22615,30800000.0
2009-09-11 00:19:00,1.22615,1.22615,1.22615,1.22615,4800000.0
2009-09-11 00:20:00,1.22615,1.2262,1.2261,1.2262,26200000.0
2009-09-11 00:21:00,1.2262,1.2262,1.2261,1.2262,38400000.0
2009-09-11 00:22:00,1.22605,1.22605,1.22605,1.22605,7200000.0
2009-09-11 00:23:00,1.225,1.225,1.2249,1.2249,5000000.0
2009-09-11 00:24:00,1.2262,1.2263,1.2262,1.22625,5000000.0
2009-09-11 00:25:00,1.22625,1.22625,1.22615,1.22615,5800000.0
2009-09-11 00:26:00,1.2262,1.2265,1.2256,1.2265,59400000.0
2009-09-11 00:27:00,1.2266,1.22665,1.22645,1.22645,10000000.0
2009-09-11 00:28:00,1.22645,1.22645,1.22595,1.22635,34000000.0
2009-09-11 00:29:00,1.2264,1.2267,1.2264,1.2267,27900000.0
2009-09-11 00:30:00,1.22635,1.227,1.22605,1.22685,32700000.0
2009-09-11 00:31:00,1.22685,1.2269,1.22615,1.2266,24300000.0
2009-09-11 00:32:00,1.22655,1.22655,1.22615,1.22655,5000000.0
2009-09-11 00:33:00,1.22655,1.22665,1.22655,1.22665,6000000.0
2009-09-11 00:34:00,1.22605,1.22605,1.22605,1.22605,1900000.0
2009-09-11 00:35:00,1.22635,1.2268,1.22635,1.22675,11900000.0
2009-09-11 00:36:00,1.2265,1.2265,1.2264,1.2264,7900000.0
2009-09-11 00:37:00,1.22615,1.2262,1.226,1.22605,9900000.0
2009-09-11 00:38:00,1.2257,1.226,1.2254,1.2258,13300000.0
2009-09-11 00:39:00,1.22585,1.22635,1.2252,1.22635,57100000.0
2009-09-11 00:40:00,1.22625,1.2264,1.2256,1.2264,16900000.0
2009-09-11 00:41:00,1.22635,1.2265,1.22635,1.2265,12000000.0
2009-09-11 00:42:00,1.2264,1.2264,1.2264,1.2264,3000000.0
2009-09-11 00:43:00,1.2262,1.2262,1.2262,1.2262,1900000.0
2009-09-11 00:44:00,1.22615,1.22635,1.22615,1.22635,7900000.0
2009-09-11 00:45:00,1.22645,1.2267,1.22625,1.2267,21000000.0
2009-09-11 00:46:00,1.22675,1.227,1.22675,1.227,7900000.0
2009-09-11 00:47:00,1.227,1.227,1.22675,1.2269,17000000.0
2009-09-11 00:48:00,1.22695,1.22695,1.2268,1.2268,6000000.0
2009-09-11 00:49:00,1.22685,1.227,1.22675,1.2269,9000000.0
2009-09-11 00:50:00,1.22695,1.22705,1.2269,1.2269,7000000.0
2009-09-11 00:51:00,1.2269,1.22695,1.2269,1.2269,9000000.0
2009-09-11 00:52:00,1.2267,1.22685,1.2267,1.22685,4600000.0
2009-09-11 00:53:00,1.2268,1.2271,1.2265,1.227,42100000.0
2009-09-11 00:54:00,1.22705,1.22715,1.22645,1.22665,69200000.0
2009-09-11 00:55:00,1.22665,1.22665,1.22665,1.22665,6000000.0
2009-09-11 00:56:00,1.22665,1.22675,1.22665,1.22675,6900000.0
2009-09-11 00:57:00,1.22675,1.22685,1.22675,1.22685,12000000.0
2009-09-11 00:58:00,1.22685,1.2269,1.22625,1.2263,26700000.0
2009-09-11 00:59:00,1.2263,1.22635,1.2258,1.2258,70900000.0
2009-09-11 01:00:00,1.2258,1.2261,1.22565,1.2261,53000000.0
2009-09-11 01:01:00,1.2261,1.22615,1.22575,1.2258,28800000.0
2009-09-11 01:02:00,1.22585,1.2259,1.2257,1.2258,13700000.0
2009-09-11 01:03:00,1.2259,1.22625,1.2258,1.22625,66900000.0
2009-09-11 01:04:00,1.22615,1.22625,1.226,1.226,26800000.0
2009-09-11 01:05:00,1.226,1.22615,1.22595,1.2261,39200000.0
2009-09-11 01:06:00,1.22615,1.22615,1.22615,1.22615,3900000.0
2009-09-11 01:07:00,1.22615,1.22615,1.22615,1.22615,1900000.0
2009-09-11 01:08:00,1.22615,1.22625,1.22615,1.22615,10000000.0
2009-09-11 01:09:00,1.22615,1.22625,1.22615,1.22625,4000000.0
2009-09-11 01:10:00,1.22635,1.22635,1.22555,1.22555,26700000.0
2009-09-11 01:11:00,1.2255,1.2265,1.2255,1.2259,48700000.0
2009-09-11 01:12:00,1.2258,1.2259,1.2258,1.22585,36000000.0
2009-09-11 01:13:00,1.2259,1.2259,1.22575,1.22575,8000000.0
2009-09-11 01:14:00,1.22565,1.2258,1.22565,1.2258,3900000.0
2009-09-11 01:15:00,1.22585,1.2259,1.2258,1.2258,4000000.0
2009-09-11 01:16:00,1.2257,1.22595,1.22565,1.2258,23700000.0
2009-09-11 01:17:00,1.2258,1.22595,1.2257,1.22585,31000000.0
2009-09-11 01:18:00,1.2258,1.226,1.2257,1.2258,40900000.0
2009-09-11 01:19:00,1.22575,1.22615,1.22575,1.22615,9900000.0
2009-09-11 01:20:00,1.2262,1.2262,1.226,1.226,9600000.0
2009-09-11 01:21:00,1.2258,1.2262,1.2258,1.2262,17100000.0
2009-09-11 01:22:00,1.2262,1.22635,1.2262,1.2263,12900000.0
2009-09-11 01:23:00,1.2263,1.22635,1.22615,1.2263,17700000.0
2009-09-11 01:24:00,1.22625,1.2263,1.22625,1.22625,11700000.0
2009-09-11 01:25:00,1.226,1.226,1.226,1.226,2000000.0
2009-09-11 01:26:00,1.22605,1.2261,1.22575,1.2261,28200000.0
2009-09-11 01:27:00,1.226,1.2263,1.226,1.2263,5900000.0
2009-09-11 01:28:00,1.22635,1.22645,1.22605,1.22625,13900000.0
2009-09-11 01:29:00,1.22625,1.22655,1.22605,1.22635,33800000.0
2009-09-11 01:30:00,1.22635,1.22655,1.22635,1.2265,18000000.0
2009-09-11 01:31:00,1.2264,1.22675,1.2263,1.22665,28600000.0
2009-09-11 01:32:00,1.2266,1.2269,1.2258,1.2265,93500001.0
2009-09-11 01:33:00,1.2261,1.22685,1.2259,1.22685,111600000.0
2009-09-11 01:34:00,1.2268,1.2269,1.2267,1.2269,35000000.0
2009-09-11 01:35:00,1.22695,1.22705,1.22695,1.22705,5000000.0
2009-09-11 01:36:00,1.22685,1.227,1.22685,1.22695,5900000.0
2009-09-11 01:37:00,1.22695,1.2272,1.22685,1.22695,48900000.0
2009-09-11 01:38:00,1.22685,1.22685,1.2266,1.2268,23000000.0
2009-09-11 01:39:00,1.22685,1.2276,1.22685,1.2273,43000000.0
2009-09-11 01:40:00,1.22735,1.22735,1.2271,1.2271,18200000.0
2009-09-11 01:41:00,1.22705,1.22705,1.22645,1.22645,9900000.0
2009-09-11 01:42:00,1.22645,1.22645,1.2259,1.22635,55100000.0
2009-09-11 01:43:00,1.22635,1.22645,1.22615,1.2264,5900000.0
2009-09-11 01:44:00,1.2265,1.22675,1.2264,1.22665,8900000.0
2009-09-11 01:45:00,1.22685,1.227,1.2267,1.22695,22400000.0
2009-09-11 01:46:00,1.22695,1.22705,1.2266,1.22695,6900000.0
2009-09-11 01:47:00,1.22695,1.22705,1.2269,1.227,7000000.0
2009-09-11 01:48:00,1.2268,1.22695,1.2268,1.22695,3900000.0
2009-09-11 01:49:00,1.2269,1.22705,1.2269,1.227,6000000.0
2009-09-11 01:50:00,1.22705,1.22735,1.22705,1.2272,20300000.0
2009-09-11 01:51:00,1.22695,1.22705,1.22665,1.22705,12800000.0
2009-09-11 01:52:00,1.2267,1.2272,1.2267,1.2272,12000000.0
2009-09-11 01:53:00,1.22715,1.22725,1.22635,1.2265,70800000.0
2009-09-11 01:54:00,1.2265,1.22655,1.2265,1.22655,3000000.0
2009-09-11 01:55:00,1.22615,1.22685,1.22615,1.22655,29700000.0
2009-09-11 01:56:00,1.22655,1.22655,1.22615,1.2265,26000000.0
2009-09-11 01:57:00,1.22645,1.22655,1.22645,1.22655,3000000.0
2009-09-11 01:58:00,1.22645,1.22645,1.2264,1.2264,4000000.0
2009-09-11 01:59:00,1.22615,1.22655,1.22585,1.22595,56100000.0
2009-09-11 02:00:00,1.22595,1.22655,1.2258,1.22645,56800000.0
2009-09-11 02:01:00,1.22645,1.2266,1.22645,1.22655,13000000.0
2009-09-11 02:02:00,1.22635,1.2267,1.2261,1.22625,49000000.0
2009-09-11 02:03:00,1.22625,1.22655,1.2258,1.22655,39300000.0
2009-09-11 02:04:00,1.22655,1.22665,1.2262,1.2262,8000000.0
2009-09-11 02:05:00,1.22625,1.22625,1.22625,1.22625,3000000.0
2009-09-11 02:06:00,1.22635,1.22655,1.2263,1.2264,24000000.0
2009-09-11 02:07:00,1.2262,1.22645,1.22605,1.2262,29000000.0
2009-09-11 02:08:00,1.2262,1.22635,1.2262,1.22635,9000000.0
2009-09-11 02:09:00,1.22625,1.22645,1.22625,1.22635,23000000.0
2009-09-11 02:10:00,1.2264,1.22665,1.22635,1.2264,22000000.0
2009-09-11 02:11:00,1.2263,1.22645,1.2262,1.2262,27700000.0
2009-09-11 02:12:00,1.2262,1.22635,1.22585,1.22585,23700000.0
2009-09-11 02:13:00,1.22585,1.22585,1.2256,1.2257,13000000.0
2009-09-11 02:14:00,1.22575,1.226,1.2255,1.2257,28700000.0
2009-09-11 02:15:00,1.2258,1.22615,1.2258,1.2261,35000000.0
2009-09-11 02:16:00,1.22605,1.2262,1.226,1.2262,15000000.0
2009-09-11 02:17:00,1.2262,1.2263,1.226,1.22605,17900000.0
2009-09-11 02:18:00,1.22605,1.22635,1.22605,1.22625,15000000.0
2009-09-11 02:19:00,1.226,1.22645,1.226,1.2263,30000000.0
2009-09-11 02:20:00,1.2263,1.2265,1.2263,1.2265,12000000.0
2009-09-11 02:21:00,1.2265,1.2267,1.22645,1.22645,20000000.0
2009-09-11 02:22:00,1.22645,1.2267,1.22635,1.22665,22000000.0
2009-09-11 02:23:00,1.22665,1.2267,1.2258,1.22655,35100000.0
2009-09-11 02:24:00,1.22645,1.22665,1.2261,1.22645,23000000.0
2009-09-11 02:25:00,1.22645,1.2266,1.2263,1.2264,28000000.0
2009-09-11 02:26:00,1.22635,1.22645,1.22615,1.22635,27000000.0
2009-09-11 02:27:00,1.22635,1.22645,1.2255,1.2259,54000000.0
2009-09-11 02:28:00,1.2259,1.2264,1.22575,1.2263,25800000.0
2009-09-11 02:29:00,1.22595,1.22595,1.22545,1.22585,51300000.0
2009-09-11 02:30:00,1.22585,1.22595,1.2256,1.22575,19000000.0
2009-09-11 02:31:00,1.2256,1.2262,1.2256,1.226,27900000.0
2009-09-11 02:32:00,1.226,1.2262,1.22565,1.22615,34100000.0
2009-09-11 02:33:00,1.2261,1.22635,1.226,1.226,24000000.0
2009-09-11 02:34:00,1.226,1.2265,1.22575,1.2262,42700000.0
2009-09-11 02:35:00,1.2263,1.22635,1.226,1.226,21000000.0
2009-09-11 02:36:00,1.22605,1.2265,1.22605,1.2263,71600000.0
2009-09-11 02:37:00,1.2263,1.2264,1.2262,1.2263,19000000.0
2009-09-11 02:38:00,1.22625,1.2264,1.2261,1.2264,19600000.0
2009-09-11 02:39:00,1.2262,1.22665,1.2258,1.22645,53000000.0
2009-09-11 02:40:00,1.2265,1.2266,1.2261,1.22625,13100000.0
2009-09-11 02:41:00,1.22625,1.2264,1.22615,1.2263,14000000.0
2009-09-11 02:42:00,1.22625,1.22675,1.2261,1.22655,34400000.0
2009-09-11 02:43:00,1.2265,1.2266,1.22635,1.2265,10000000.0
2009-09-11 02:44:00,1.22655,1.22665,1.22625,1.22655,23600000.0
2009-09-11 02:45:00,1.22635,1.22685,1.22635,1.2265,38500000.0
2009-09-11 02:46:00,1.2265,1.22655,1.22635,1.2265,11000000.0
2009-09-11 02:47:00,1.2265,1.22665,1.2264,1.2266,25700000.0
2009-09-11 02:48:00,1.2266,1.2266,1.22645,1.2266,19000000.0
2009-09-11 02:49:00,1.2265,1.22665,1.2264,1.2265,11000000.0
2009-09-11 02:50:00,1.2264,1.22685,1.2263,1.22685,34600000.0
2009-09-11 02:51:00,1.22685,1.22705,1.22645,1.22675,33200000.0
2009-09-11 02:52:00,1.22675,1.2268,1.2266,1.2268,39700000.0
2009-09-11 02:53:00,1.2266,1.22695,1.2266,1.22695,20000000.0
2009-09-11 02:54:00,1.22695,1.22725,1.22645,1.2265,79900000.0
2009-09-11 02:55:00,1.22655,1.22725,1.2264,1.22675,68200000.0
2009-09-11 02:56:00,1.22675,1.22705,1.2265,1.22695,25900000.0
2009-09-11 02:57:00,1.2269,1.22705,1.22665,1.22705,23800000.0
2009-09-11 02:58:00,1.227,1.227,1.22655,1.22695,30000000.0
2009-09-11 02:59:00,1.22695,1.22705,1.2266,1.22705,46000000.0
2009-09-11 03:00:00,1.22705,1.22735,1.22705,1.2271,32300000.0
2009-09-11 03:01:00,1.2271,1.22725,1.2269,1.22695,16000000.0
2009-09-11 03:02:00,1.22695,1.22705,1.22665,1.22665,25600000.0
2009-09-11 03:03:00,1.2267,1.2268,1.2266,1.2268,12000000.0
2009-09-11 03:04:00,1.2268,1.2271,1.22675,1.22685,20000000.0
2009-09-11 03:05:00,1.22685,1.22695,1.22675,1.22675,7700000.0
2009-09-11 03:06:00,1.2265,1.22685,1.22645,1.2266,27700000.0
2009-09-11 03:07:00,1.2266,1.22695,1.2266,1.22695,26000000.0
2009-09-11 03:08:00,1.22695,1.22695,1.22695,1.22695,1000000.0
2009-09-11 03:09:00,1.22675,1.22695,1.22665,1.22695,17600000.0
2009-09-11 03:10:00,1.2269,1.227,1.2269,1.227,8800000.0
2009-09-11 03:11:00,1.227,1.22705,1.227,1.227,14400000.0
2009-09-11 03:12:00,1.227,1.2272,1.227,1.2271,14700000.0
2009-09-11 03:13:00,1.2271,1.2274,1.2271,1.2274,10000000.0
2009-09-11 03:14:00,1.2275,1.2275,1.22707,1.22725,15800000.0
2009-09-11 03:15:00,1.2273,1.2278,1.227,1.22715,82500000.0
2009-09-11 03:16:00,1.22725,1.2274,1.2269,1.22725,47600000.0
2009-09-11 03:17:00,1.22735,1.22765,1.22708,1.22735,20700000.0
2009-09-11 03:18:00,1.2273,1.2273,1.22695,1.227,20400000.0
2009-09-11 03:19:00,1.227,1.2274,1.227,1.2271,20800000.0
2009-09-11 03:20:00,1.2275,1.22775,1.2269,1.22705,45600000.0
2009-09-11 03:21:00,1.22685,1.2274,1.22685,1.2273,11200000.0
2009-09-11 03:22:00,1.22735,1.2274,1.22715,1.22715,14000000.0
2009-09-11 03:23:00,1.2272,1.2276,1.22695,1.22732,14000000.0
2009-09-11 03:24:00,1.22745,1.22765,1.22698,1.22728,31400000.0
2009-09-11 03:25:00,1.22725,1.22765,1.22705,1.22705,13000000.0
2009-09-11 03:26:00,1.22735,1.22735,1.2271,1.2273,17000000.0
2009-09-11 03:27:00,1.22735,1.2274,1.22713,1.2272,12000000.0
2009-09-11 03:28:00,1.2273,1.2276,1.22705,1.2275,28500000.0
2009-09-11 03:29:00,1.2275,1.2276,1.2272,1.2276,4000000.0
2009-09-11 03:30:00,1.22702,1.2274,1.22675,1.22685,30000000.0
2009-09-11 03:31:00,1.2269,1.2271,1.22685,1.227,34000000.0
2009-09-11 03:32:00,1.227,1.2273,1.227,1.22715,23000000.0
2009-09-11 03:33:00,1.2272,1.22735,1.22695,1.22735,33900000.0
2009-09-11 03:34:00,1.2273,1.2274,1.22705,1.22705,20600000.0
2009-09-11 03:35:00,1.2271,1.2274,1.22695,1.22725,24900000.0
2009-09-11 03:36:00,1.22725,1.2275,1.22715,1.2274,16700000.0
2009-09-11 03:37:00,1.2273,1.2275,1.2273,1.22735,14000000.0
2009-09-11 03:38:00,1.2273,1.22735,1.2272,1.2272,24000000.0
2009-09-11 03:39:00,1.2272,1.22725,1.2272,1.2272,23000000.0
2009-09-11 03:40:00,1.2272,1.2272,1.2272,1.2272,4000000.0
2009-09-11 03:41:00,1.22677,1.2272,1.22675,1.2272,12400000.0
2009-09-11 03:42:00,1.2266,1.2272,1.2266,1.227,32600000.0
2009-09-11 03:43:00,1.227,1.2272,1.22695,1.22705,22800000.0
2009-09-11 03:44:00,1.22705,1.22725,1.227,1.22705,15000000.0
2009-09-11 03:45:00,1.2271,1.2275,1.22705,1.2274,35500000.0
2009-09-11 03:46:00,1.2273,1.2275,1.22725,1.22745,21000000.0
2009-09-11 03:47:00,1.2274,1.2274,1.227,1.22725,26000000.0
2009-09-11 03:48:00,1.22735,1.22745,1.227,1.227,29000000.0
2009-09-11 03:49:00,1.227,1.2272,1.227,1.2272,18000000.0
2009-09-11 03:50:00,1.22725,1.2273,1.22715,1.22725,11000000.0
2009-09-11 03:51:00,1.22735,1.2276,1.22705,1.22732,6000000.0
2009-09-11 03:52:00,1.22765,1.2277,1.22705,1.22705,21600000.0
2009-09-11 03:53:00,1.22705,1.2275,1.227,1.22725,11000000.0
2009-09-11 03:54:00,1.2272,1.22735,1.2272,1.22735,15800000.0
2009-09-11 03:55:00,1.22735,1.2275,1.22715,1.2272,15800000.0
2009-09-11 03:56:00,1.22725,1.22735,1.22707,1.2273,10000000.0
2009-09-11 03:57:00,1.22735,1.2275,1.22705,1.2273,37800000.0
2009-09-11 03:58:00,1.2273,1.2273,1.2271,1.22715,14000000.0
2009-09-11 03:59:00,1.2272,1.22725,1.22695,1.2272,22300000.0
2009-09-11 04:00:00,1.2271,1.228,1.2269,1.227,214600001.0
2009-09-11 04:01:00,1.227,1.22715,1.227,1.22705,14000000.0
2009-09-11 04:02:00,1.22715,1.2276,1.22685,1.2276,215000000.0
2009-09-11 04:03:00,1.2275,1.2278,1.22705,1.2275,158800000.0
2009-09-11 04:04:00,1.22745,1.22785,1.2271,1.22725,283800000.0
2009-09-11 04:05:00,1.22715,1.2274,1.22675,1.227,249800000.0
2009-09-11 04:06:00,1.227,1.22765,1.227,1.22735,248700000.0
2009-09-11 04:07:00,1.22745,1.2278,1.2267,1.22755,121700000.0
2009-09-11 04:08:00,1.2276,1.22825,1.22745,1.2277,94700000.0
2009-09-11 04:09:00,1.2277,1.2277,1.2272,1.22745,67500000.0
2009-09-11 04:10:00,1.2275,1.22785,1.2273,1.2275,51700000.0
2009-09-11 04:11:00,1.2275,1.228,1.22745,1.22795,33300000.0
2009-09-11 04:12:00,1.228,1.228,1.2277,1.2278,45800000.0
2009-09-11 04:13:00,1.22775,1.22805,1.2268,1.2277,219999999.0
2009-09-11 04:14:00,1.22755,1.2279,1.2271,1.2271,67600000.0
2009-09-11 04:15:00,1.2276,1.22815,1.2268,1.22775,169300000.0
2009-09-11 04:16:00,1.2277,1.22785,1.22675,1.2278,365300000.0
2009-09-11 04:17:00,1.2279,1.228,1.2274,1.22765,207000000.0
2009-09-11 04:18:00,1.2276,1.228,1.2274,1.22765,228600000.0
2009-09-11 04:19:00,1.22755,1.22755,1.2268,1.22685,129700000.0
2009-09-11 04:20:00,1.22705,1.2282,1.22705,1.22795,112200000.0
2009-09-11 04:21:00,1.228,1.2281,1.2273,1.22775,199000000.0
2009-09-11 04:22:00,1.2279,1.22805,1.2272,1.2274,339100000.0
2009-09-11 04:23:00,1.2275,1.2276,1.2271,1.2274,194100000.0
2009-09-11 04:24:00,1.22745,1.2277,1.22735,1.22765,40700000.0
2009-09-11 04:25:00,1.22745,1.2277,1.22745,1.2277,10700000.0
2009-09-11 04:26:00,1.22745,1.22755,1.22685,1.22695,49000000.0
2009-09-11 04:27:00,1.22695,1.22755,1.22675,1.227,44400000.0
2009-09-11 04:28:00,1.2271,1.22745,1.22695,1.22705,45800000.0
2009-09-11 04:29:00,1.22705,1.2275,1.22695,1.2273,221800000.0
2009-09-11 04:30:00,1.2273,1.2277,1.2273,1.2277,16000000.0
2009-09-11 04:31:00,1.2275,1.22775,1.22745,1.2276,24000000.0
2009-09-11 04:32:00,1.2273,1.2277,1.22665,1.22725,42200000.0
2009-09-11 04:33:00,1.22735,1.2276,1.22725,1.2276,31700000.0
2009-09-11 04:34:00,1.2275,1.2277,1.22735,1.2274,19700000.0
2009-09-11 04:35:00,1.22735,1.2276,1.22735,1.2275,13600000.0
2009-09-11 04:36:00,1.2276,1.22765,1.22735,1.22755,18000000.0
2009-09-11 04:37:00,1.22755,1.2279,1.22725,1.22755,22600000.0
2009-09-11 04:38:00,1.2275,1.2275,1.2267,1.22725,30400000.0
2009-09-11 04:39:00,1.2274,1.2275,1.22725,1.22725,11000000.0
2009-09-11 04:40:00,1.2272,1.2274,1.2272,1.2274,14000000.0
2009-09-11 04:41:00,1.2274,1.22775,1.2274,1.22765,14000000.0
2009-09-11 04:42:00,1.22775,1.2278,1.2277,1.2277,7000000.0
2009-09-11 04:43:00,1.2278,1.2279,1.2273,1.22735,36000000.0
2009-09-11 04:44:00,1.2274,1.2274,1.22635,1.227,52200000.0
2009-09-11 04:45:00,1.22705,1.22765,1.22675,1.2273,229700000.0
2009-09-11 04:46:00,1.2272,1.2272,1.22675,1.2268,21300000.0
2009-09-11 04:47:00,1.22685,1.22705,1.2268,1.2269,82400000.0
2009-09-11 04:48:00,1.2267,1.2276,1.2266,1.2275,99200000.0
2009-09-11 04:49:00,1.2275,1.22765,1.2269,1.22705,43200000.0
2009-09-11 04:50:00,1.22705,1.22705,1.2267,1.22675,11000000.0
2009-09-11 04:51:00,1.22675,1.22715,1.22675,1.22695,29900000.0
2009-09-11 04:52:00,1.227,1.2271,1.22635,1.2268,41300000.0
2009-09-11 04:53:00,1.2268,1.2269,1.22675,1.2269,26700000.0
2009-09-11 04:54:00,1.22695,1.227,1.2269,1.227,13000000.0
2009-09-11 04:55:00,1.2271,1.22725,1.227,1.22725,9000000.0
2009-09-11 04:56:00,1.2273,1.2273,1.2271,1.2271,2000000.0
2009-09-11 04:57:00,1.22725,1.2275,1.22685,1.2275,55200000.0
2009-09-11 04:58:00,1.2276,1.22765,1.22745,1.22765,27000000.0
2009-09-11 04:59:00,1.22765,1.22765,1.2275,1.2275,8000000.0
2009-09-11 05:00:00,1.2275,1.22775,1.2275,1.22775,13900000.0
2009-09-11 05:01:00,1.22775,1.22785,1.2276,1.22768,38700000.0
2009-09-11 05:02:00,1.2275,1.22825,1.227,1.22735,154100000.0
2009-09-11 05:03:00,1.22735,1.2276,1.2273,1.2274,17000000.0
2009-09-11 05:04:00,1.2275,1.22775,1.22735,1.22775,15000000.0
2009-09-11 05:05:00,1.2277,1.22795,1.22755,1.22755,24000000.0
2009-09-11 05:06:00,1.2275,1.22755,1.22705,1.22745,24000000.0
2009-09-11 05:07:00,1.22735,1.22745,1.2273,1.2273,8000000.0
2009-09-11 05:08:00,1.2274,1.2275,1.22705,1.2271,15000000.0
2009-09-11 05:09:00,1.22705,1.22735,1.22705,1.22735,13000000.0
2009-09-11 05:10:00,1.22725,1.2273,1.22705,1.22725,14000000.0
2009-09-11 05:11:00,1.2272,1.2272,1.22675,1.22675,25000000.0
2009-09-11 05:12:00,1.22675,1.2272,1.22675,1.2272,15900000.0
2009-09-11 05:13:00,1.2271,1.2272,1.22705,1.2272,8000000.0
2009-09-11 05:14:00,1.22685,1.22725,1.22685,1.2272,9400000.0
2009-09-11 05:15:00,1.2272,1.22735,1.2272,1.22735,7000000.0
2009-09-11 05:16:00,1.22715,1.22725,1.22695,1.22715,22000000.0
2009-09-11 05:17:00,1.2272,1.22725,1.227,1.22725,10000000.0
2009-09-11 05:18:00,1.22735,1.22735,1.227,1.227,11000000.0
2009-09-11 05:19:00,1.22695,1.22725,1.2269,1.22705,19700000.0
2009-09-11 05:20:00,1.22715,1.22735,1.2269,1.22695,20900000.0
2009-09-11 05:21:00,1.22705,1.22725,1.22705,1.2271,7000000.0
2009-09-11 05:22:00,1.22705,1.22705,1.22685,1.22685,10000000.0
2009-09-11 05:23:00,1.22695,1.22695,1.22685,1.22685,2000000.0
2009-09-11 05:24:00,1.2269,1.22695,1.22685,1.22685,3000000.0
2009-09-11 05:25:00,1.2269,1.22705,1.2268,1.2268,13000000.0
2009-09-11 05:26:00,1.2268,1.2269,1.2263,1.22635,26600000.0
2009-09-11 05:27:00,1.2265,1.2272,1.22632,1.2268,48700000.0
2009-09-11 05:28:00,1.2267,1.227,1.22635,1.227,41800000.0
2009-09-11 05:29:00,1.2271,1.22715,1.2269,1.2271,25600000.0
2009-09-11 05:30:00,1.22705,1.2271,1.22665,1.22675,25900000.0
2009-09-11 05:31:00,1.2267,1.22695,1.2267,1.22695,24000000.0
2009-09-11 05:32:00,1.22695,1.2272,1.2267,1.227,24000000.0
2009-09-11 05:33:00,1.2271,1.2275,1.22673,1.22725,39900000.0
2009-09-11 05:34:00,1.2272,1.2273,1.227,1.2272,28600000.0
2009-09-11 05:35:00,1.2272,1.2273,1.22705,1.2273,26500000.0
2009-09-11 05:36:00,1.2269,1.2274,1.2266,1.22725,38600000.0
2009-09-11 05:37:00,1.2268,1.2274,1.2268,1.22735,14400000.0
2009-09-11 05:38:00,1.2274,1.2274,1.22718,1.22718,2000000.0
2009-09-11 05:39:00,1.22735,1.2274,1.22735,1.2274,3000000.0
2009-09-11 05:40:00,1.22735,1.2274,1.22695,1.22735,25800000.0
2009-09-11 05:41:00,1.2275,1.2276,1.22705,1.22705,14000000.0
2009-09-11 05:42:00,1.227,1.2273,1.2269,1.22705,17600000.0
2009-09-11 05:43:00,1.2272,1.2273,1.2272,1.2273,11000000.0
2009-09-11 05:44:00,1.22725,1.2273,1.2269,1.2269,6000000.0
2009-09-11 05:45:00,1.2269,1.2272,1.2269,1.2271,31500000.0
2009-09-11 05:46:00,1.22705,1.2272,1.227,1.2272,8000000.0
2009-09-11 05:47:00,1.2272,1.2272,1.22715,1.2272,7000000.0
2009-09-11 05:48:00,1.22715,1.2272,1.22705,1.22705,20900000.0
2009-09-11 05:49:00,1.22705,1.2274,1.22705,1.22725,17000000.0
2009-09-11 05:50:00,1.227,1.2272,1.227,1.22715,8000000.0
2009-09-11 05:51:00,1.2269,1.2273,1.2269,1.2273,9900000.0
2009-09-11 05:52:00,1.2273,1.2274,1.2273,1.22735,4000000.0
2009-09-11 05:53:00,1.2271,1.22725,1.2271,1.22725,2900000.0
2009-09-11 05:54:00,1.2272,1.22735,1.2272,1.22735,3000000.0
2009-09-11 05:55:00,1.22735,1.22735,1.2272,1.22735,11000000.0
2009-09-11 05:56:00,1.22735,1.2275,1.22703,1.22705,15000000.0
2009-09-11 05:57:00,1.22735,1.2276,1.22708,1.22735,14000000.0
2009-09-11 05:58:00,1.22718,1.22718,1.22718,1.22718,1000000.0
2009-09-11 05:59:00,1.22735,1.2275,1.22703,1.22738,35800000.0
2009-09-11 06:00:00,1.2274,1.2274,1.22698,1.2273,35000000.0
2009-09-11 06:01:00,1.2274,1.2274,1.2273,1.2273,38700000.0
2009-09-11 06:02:00,1.22735,1.2274,1.22705,1.2274,17800000.0
2009-09-11 06:03:00,1.22735,1.2277,1.2269,1.2277,57200000.0
2009-09-11 06:04:00,1.22775,1.2278,1.2277,1.2278,8200000.0
2009-09-11 06:05:00,1.2275,1.2277,1.2275,1.2277,10000000.0
2009-09-11 06:06:00,1.2277,1.2277,1.22755,1.22755,5000000.0
2009-09-11 06:07:00,1.22755,1.22775,1.22755,1.2277,18900000.0
2009-09-11 06:08:00,1.2275,1.2277,1.2275,1.22755,31000000.0
2009-09-11 06:09:00,1.2276,1.2277,1.22755,1.2277,9000000.0
2009-09-11 06:10:00,1.2276,1.2278,1.22745,1.22755,36900000.0
2009-09-11 06:11:00,1.2275,1.2278,1.2273,1.22765,42200000.0
2009-09-11 06:12:00,1.2276,1.22765,1.22705,1.22725,36800000.0
2009-09-11 06:13:00,1.2272,1.2277,1.22695,1.22765,53100000.0
2009-09-11 06:14:00,1.22775,1.22775,1.2272,1.22735,49800000.0
2009-09-11 06:15:00,1.22725,1.22765,1.22725,1.22765,15900000.0
2009-09-11 06:16:00,1.2277,1.22775,1.227,1.22725,40800000.0
2009-09-11 06:17:00,1.2273,1.2274,1.227,1.22715,91700000.0
2009-09-11 06:18:00,1.22725,1.2276,1.2271,1.22745,165200000.0
2009-09-11 06:19:00,1.2274,1.2278,1.2274,1.2278,32300000.0
2009-09-11 06:20:00,1.2277,1.2277,1.2271,1.22725,43700000.0
2009-09-11 06:21:00,1.22715,1.22775,1.22715,1.2277,124300000.0
2009-09-11 06:22:00,1.2277,1.2277,1.2274,1.22745,31300000.0
2009-09-11 06:23:00,1.22745,1.22765,1.22745,1.22765,6000000.0
2009-09-11 06:24:00,1.22765,1.22775,1.22755,1.22765,27400000.0
2009-09-11 06:25:00,1.2277,1.22775,1.22745,1.2275,16000000.0
2009-09-11 06:26:00,1.22745,1.22765,1.22745,1.2275,22100000.0
2009-09-11 06:27:00,1.2275,1.2276,1.2275,1.2276,2000000.0
2009-09-11 06:28:00,1.2276,1.22785,1.2276,1.22785,35200000.0
2009-09-11 06:29:00,1.22765,1.2278,1.22765,1.22775,3900000.0
2009-09-11 06:30:00,1.22775,1.2279,1.2277,1.2278,22100000.0
2009-09-11 06:31:00,1.22745,1.22745,1.22745,1.22745,1900000.0
2009-09-11 06:32:00,1.22765,1.22805,1.22765,1.22785,37000000.0
2009-09-11 06:33:00,1.2279,1.22805,1.22775,1.22805,39400000.0
2009-09-11 06:34:00,1.22805,1.2281,1.2274,1.2275,53800000.0
2009-09-11 06:35:00,1.22755,1.22765,1.22755,1.22765,9000000.0
2009-09-11 06:36:00,1.2276,1.22795,1.2273,1.22795,37000000.0
2009-09-11 06:37:00,1.2279,1.22805,1.2274,1.228,42400000.0
2009-09-11 06:38:00,1.22795,1.228,1.22745,1.2278,51300000.0
2009-09-11 06:39:00,1.22795,1.2281,1.2277,1.22805,34000000.0
2009-09-11 06:40:00,1.2281,1.2282,1.2281,1.2281,11000000.0
2009-09-11 06:41:00,1.2282,1.2282,1.22775,1.22775,20000000.0
2009-09-11 06:42:00,1.2277,1.2282,1.2277,1.2279,26800000.0
2009-09-11 06:43:00,1.2279,1.22805,1.2277,1.2277,25000000.0
2009-09-11 06:44:00,1.2277,1.2278,1.2274,1.2276,25800000.0
2009-09-11 06:45:00,1.2276,1.228,1.2275,1.228,34100000.0
2009-09-11 06:46:00,1.22745,1.22795,1.2274,1.2274,218600000.0
2009-09-11 06:47:00,1.22745,1.2275,1.22725,1.22735,481600000.0
2009-09-11 06:48:00,1.2273,1.2274,1.22725,1.22725,32600000.0
2009-09-11 06:49:00,1.22725,1.2275,1.22725,1.2274,29300000.0
2009-09-11 06:50:00,1.2274,1.22755,1.2272,1.2275,175300000.0
2009-09-11 06:51:00,1.2275,1.22765,1.22745,1.22765,49000000.0
2009-09-11 06:52:00,1.2276,1.22785,1.22725,1.22735,81300000.0
2009-09-11 06:53:00,1.22735,1.2274,1.22725,1.2273,73500000.0
2009-09-11 06:54:00,1.22735,1.22745,1.22705,1.22725,33400000.0
2009-09-11 06:55:00,1.2273,1.2277,1.2273,1.22765,40000000.0
2009-09-11 06:56:00,1.22745,1.22785,1.22745,1.2278,10000000.0
2009-09-11 06:57:00,1.22795,1.22815,1.2277,1.2278,42400000.0
2009-09-11 06:58:00,1.2278,1.2281,1.22775,1.22775,17000000.0
2009-09-11 06:59:00,1.22775,1.22775,1.2276,1.2276,10000000.0
2009-09-11 07:00:00,1.2276,1.22775,1.2276,1.22775,13000000.0
2009-09-11 07:01:00,1.2277,1.228,1.2277,1.22775,11000000.0
2009-09-11 07:02:00,1.228,1.228,1.22795,1.228,4000000.0
2009-09-11 07:03:00,1.22795,1.2284,1.2274,1.22755,35000000.0
2009-09-11 07:04:00,1.22755,1.22765,1.2271,1.2275,174300000.0
2009-09-11 07:05:00,1.22745,1.2275,1.22693,1.22705,38700000.0
2009-09-11 07:06:00,1.22705,1.22705,1.2266,1.22695,26000000.0
2009-09-11 07:07:00,1.22695,1.2275,1.22685,1.2271,34800000.0
2009-09-11 07:08:00,1.22685,1.2274,1.22665,1.22675,55100000.0
2009-09-11 07:09:00,1.2268,1.227,1.2267,1.2267,37000000.0
2009-09-11 07:10:00,1.2267,1.22705,1.2266,1.2266,38600000.0
2009-09-11 07:11:00,1.2266,1.2274,1.2266,1.22685,54900000.0
2009-09-11 07:12:00,1.22695,1.22745,1.22685,1.2271,47500000.0
2009-09-11 07:13:00,1.22715,1.22725,1.22695,1.22705,15000000.0
2009-09-11 07:14:00,1.22715,1.2272,1.22665,1.22705,40400000.0
2009-09-11 07:15:00,1.227,1.22705,1.22685,1.22685,19000000.0
2009-09-11 07:16:00,1.22675,1.22695,1.22665,1.22695,15000000.0
2009-09-11 07:17:00,1.2269,1.227,1.2268,1.22695,16000000.0
2009-09-11 07:18:00,1.22695,1.2272,1.22695,1.2272,9000000.0
2009-09-11 07:19:00,1.22715,1.22715,1.2271,1.2271,7000000.0
2009-09-11 07:20:00,1.2271,1.22725,1.22695,1.22705,20000000.0
2009-09-11 07:21:00,1.2271,1.2276,1.22705,1.22715,29000000.0
2009-09-11 07:22:00,1.22725,1.22725,1.227,1.22715,22000000.0
2009-09-11 07:23:00,1.22715,1.2273,1.22685,1.22695,60200000.0
2009-09-11 07:24:00,1.22695,1.2272,1.22695,1.2272,16000000.0
2009-09-11 07:25:00,1.22715,1.22725,1.22645,1.2266,28600000.0
2009-09-11 07:26:00,1.2266,1.2267,1.2265,1.2266,35400000.0
2009-09-11 07:27:00,1.22655,1.22675,1.2265,1.2265,67800000.0
2009-09-11 07:28:00,1.2265,1.2267,1.22635,1.2264,40800000.0
2009-09-11 07:29:00,1.2264,1.2264,1.2263,1.2264,16000000.0
2009-09-11 07:30:00,1.22635,1.2266,1.22635,1.22655,31000000.0
2009-09-11 07:31:00,1.22655,1.2266,1.22645,1.22645,18400000.0
2009-09-11 07:32:00,1.22645,1.22685,1.2264,1.22665,39000000.0
2009-09-11 07:33:00,1.2267,1.2268,1.2261,1.22615,94100000.0
2009-09-11 07:34:00,1.2262,1.22645,1.2261,1.2263,59800000.0
2009-09-11 07:35:00,1.2263,1.22645,1.22625,1.2263,53600000.0
2009-09-11 07:36:00,1.22635,1.2271,1.22635,1.227,31900000.0
2009-09-11 07:37:00,1.22705,1.22715,1.22675,1.2269,20300000.0
2009-09-11 07:38:00,1.22655,1.22705,1.22655,1.22685,43600000.0
2009-09-11 07:39:00,1.22675,1.22675,1.2261,1.2261,54600000.0
2009-09-11 07:40:00,1.2261,1.22685,1.2261,1.22665,112800000.0
2009-09-11 07:41:00,1.2267,1.2271,1.22645,1.22705,86900000.0
2009-09-11 07:42:00,1.2272,1.2272,1.2265,1.227,93800000.0
2009-09-11 07:43:00,1.22705,1.2272,1.2267,1.2267,31900000.0
2009-09-11 07:44:00,1.2266,1.22705,1.2262,1.22655,53000000.0
2009-09-11 07:45:00,1.22665,1.22695,1.2265,1.22695,38400000.0
2009-09-11 07:46:00,1.22695,1.2271,1.22685,1.22695,32700000.0
2009-09-11 07:47:00,1.2271,1.2273,1.2269,1.22695,38000000.0
2009-09-11 07:48:00,1.2269,1.22735,1.22675,1.22725,204800000.0
2009-09-11 07:49:00,1.2273,1.22755,1.2268,1.2268,94900000.0
2009-09-11 07:50:00,1.227,1.2271,1.22675,1.227,138100000.0
2009-09-11 07:51:00,1.227,1.2272,1.2268,1.2269,114900000.0
2009-09-11 07:52:00,1.22665,1.22715,1.2266,1.22675,134400000.0
2009-09-11 07:53:00,1.2267,1.2271,1.2266,1.2267,137700000.0
2009-09-11 07:54:00,1.22675,1.22755,1.2267,1.2273,303600000.0
2009-09-11 07:55:00,1.22735,1.22755,1.22685,1.22715,56200000.0
2009-09-11 07:56:00,1.22705,1.2272,1.22705,1.2271,32100000.0
2009-09-11 07:57:00,1.22705,1.22705,1.2266,1.22685,50800000.0
2009-09-11 07:58:00,1.22685,1.22705,1.2265,1.22675,116499999.0
2009-09-11 07:59:00,1.2268,1.22705,1.2264,1.22685,120800000.0
2009-09-11 08:00:00,1.22685,1.2269,1.2264,1.2264,90200000.0
2009-09-11 08:01:00,1.2264,1.2265,1.2264,1.22645,61000000.0
2009-09-11 08:02:00,1.22645,1.2268,1.2264,1.2264,242100000.0
2009-09-11 08:03:00,1.2265,1.2266,1.2263,1.2264,65300000.0
2009-09-11 08:04:00,1.2264,1.22715,1.2264,1.22715,40700000.0
2009-09-11 08:05:00,1.22715,1.22735,1.22675,1.22735,114700000.0
2009-09-11 08:06:00,1.22735,1.22735,1.2271,1.22715,23300000.0
2009-09-11 08:07:00,1.22725,1.2273,1.22685,1.22685,70300000.0
2009-09-11 08:08:00,1.227,1.22715,1.2267,1.22685,56800000.0
2009-09-11 08:09:00,1.22685,1.22735,1.22685,1.22715,64100000.0
2009-09-11 08:10:00,1.22715,1.2274,1.22695,1.2273,89700000.0
2009-09-11 08:11:00,1.2274,1.2274,1.2272,1.22725,61400000.0
2009-09-11 08:12:00,1.2272,1.2273,1.2269,1.22715,41500000.0
2009-09-11 08:13:00,1.2271,1.22725,1.22655,1.22725,70400000.0
2009-09-11 08:14:00,1.2272,1.2274,1.22695,1.2274,54900000.0
2009-09-11 08:15:00,1.2274,1.2275,1.22645,1.22675,219900000.0
2009-09-11 08:16:00,1.2267,1.22695,1.2266,1.22695,89100000.0
2009-09-11 08:17:00,1.22695,1.2273,1.22695,1.22715,291099999.0
2009-09-11 08:18:00,1.22735,1.2275,1.22675,1.22675,86000000.0
2009-09-11 08:19:00,1.2268,1.2273,1.22675,1.22695,59400000.0
2009-09-11 08:20:00,1.22705,1.22715,1.22655,1.2266,84300000.0
2009-09-11 08:21:00,1.2266,1.2268,1.22655,1.22655,56400000.0
2009-09-11 08:22:00,1.2266,1.2269,1.2265,1.22675,63800000.0
2009-09-11 08:23:00,1.2268,1.2269,1.22665,1.22665,38700000.0
2009-09-11 08:24:00,1.22665,1.22705,1.22655,1.22675,67200000.0
2009-09-11 08:25:00,1.22675,1.22675,1.22635,1.2264,46700000.0
2009-09-11 08:26:00,1.2264,1.2266,1.22625,1.2263,59800000.0
2009-09-11 08:27:00,1.2263,1.2269,1.22625,1.2269,103600000.0
2009-09-11 08:28:00,1.22685,1.22735,1.2266,1.22715,125600000.0
2009-09-11 08:29:00,1.2272,1.2273,1.2268,1.2273,62800000.0
2009-09-11 08:30:00,1.2274,1.22745,1.22655,1.22685,189900000.0
2009-09-11 08:31:00,1.22685,1.2269,1.2265,1.2266,116000000.0
2009-09-11 08:32:00,1.22655,1.22685,1.2264,1.2266,51700000.0
2009-09-11 08:33:00,1.22665,1.2268,1.22665,1.22675,20600000.0
2009-09-11 08:34:00,1.22675,1.2272,1.2267,1.2267,33700000.0
2009-09-11 08:35:00,1.22665,1.2268,1.2265,1.2265,22100000.0
2009-09-11 08:36:00,1.2265,1.2265,1.22635,1.2264,36400000.0
2009-09-11 08:37:00,1.2264,1.2267,1.2264,1.2266,39900000.0
2009-09-11 08:38:00,1.2265,1.2266,1.2264,1.2266,56700000.0
2009-09-11 08:39:00,1.2266,1.2266,1.22615,1.22625,85200000.0
2009-09-11 08:40:00,1.22625,1.2267,1.2262,1.22635,180500000.0
2009-09-11 08:41:00,1.22635,1.2265,1.22625,1.22645,58200000.0
2009-09-11 08:42:00,1.22625,1.22665,1.22615,1.2262,109700000.0
2009-09-11 08:43:00,1.22615,1.2264,1.2261,1.2264,55900000.0
2009-09-11 08:44:00,1.22655,1.2269,1.2261,1.22625,259300000.0
2009-09-11 08:45:00,1.22635,1.22675,1.22605,1.22625,398300000.0
2009-09-11 08:46:00,1.22625,1.2266,1.2262,1.2266,85200000.0
2009-09-11 08:47:00,1.2266,1.22695,1.22625,1.22625,179100000.0
2009-09-11 08:48:00,1.2264,1.2266,1.22635,1.2265,88300000.0
2009-09-11 08:49:00,1.2264,1.22645,1.22605,1.22635,125800000.0
2009-09-11 08:50:00,1.22635,1.22675,1.22635,1.22665,23800000.0
2009-09-11 08:51:00,1.2266,1.22695,1.2264,1.2269,68200000.0
2009-09-11 08:52:00,1.2269,1.22705,1.22595,1.2261,242900000.0
2009-09-11 08:53:00,1.2262,1.22645,1.22605,1.2262,62500000.0
2009-09-11 08:54:00,1.2262,1.22645,1.2261,1.22645,84400000.0
2009-09-11 08:55:00,1.22645,1.2269,1.22625,1.22655,128900000.0
2009-09-11 08:56:00,1.22655,1.22655,1.226,1.2264,132100000.0
2009-09-11 08:57:00,1.2265,1.2266,1.22635,1.22655,34200000.0
2009-09-11 08:58:00,1.2267,1.2269,1.2263,1.22635,128000000.0
2009-09-11 08:59:00,1.2265,1.2269,1.22645,1.22665,171500000.0
2009-09-11 09:00:00,1.22665,1.22685,1.226,1.22625,397500000.0
2009-09-11 09:01:00,1.2263,1.2264,1.226,1.226,294600000.0
2009-09-11 09:02:00,1.226,1.2263,1.226,1.2263,51900000.0
2009-09-11 09:03:00,1.22635,1.22635,1.226,1.2261,125000000.0
2009-09-11 09:04:00,1.22605,1.22625,1.22605,1.2262,87300000.0
2009-09-11 09:05:00,1.22645,1.22665,1.2261,1.22665,198800000.0
2009-09-11 09:06:00,1.22665,1.22665,1.2261,1.2263,105400000.0
2009-09-11 09:07:00,1.2261,1.2266,1.2261,1.2265,282300000.0
2009-09-11 09:08:00,1.2265,1.22675,1.22625,1.2264,137600000.0
2009-09-11 09:09:00,1.22625,1.2264,1.2259,1.2263,176800000.0
2009-09-11 09:10:00,1.2264,1.2266,1.22585,1.2259,96800000.0
2009-09-11 09:11:00,1.2259,1.226,1.225,1.2253,83000000.0
2009-09-11 09:12:00,1.22573,1.2259,1.2251,1.2257,54000000.0
2009-09-11 09:13:00,1.2257,1.2257,1.22445,1.2247,76900000.0
2009-09-11 09:14:00,1.22475,1.225,1.2243,1.2248,286300000.0
2009-09-11 09:15:00,1.2248,1.2249,1.2242,1.22435,186000000.0
2009-09-11 09:16:00,1.22435,1.22455,1.2242,1.2244,88700000.0
2009-09-11 09:17:00,1.2245,1.2246,1.22415,1.22425,98000000.0
2009-09-11 09:18:00,1.2242,1.22465,1.2242,1.2246,131700000.0
2009-09-11 09:19:00,1.22465,1.2252,1.2244,1.22505,87600000.0
2009-09-11 09:20:00,1.2251,1.22525,1.22475,1.22515,80700000.0
2009-09-11 09:21:00,1.22515,1.2253,1.2248,1.2252,74400000.0
2009-09-11 09:22:00,1.2251,1.2254,1.2249,1.22495,125700000.0
2009-09-11 09:23:00,1.22495,1.2252,1.22485,1.2252,128500000.0
2009-09-11 09:24:00,1.2251,1.2254,1.2251,1.2253,60200000.0
2009-09-11 09:25:00,1.2254,1.22565,1.22515,1.22515,55600000.0
2009-09-11 09:26:00,1.2251,1.2254,1.2251,1.22535,30300000.0
2009-09-11 09:27:00,1.22535,1.22535,1.2252,1.2252,17700000.0
2009-09-11 09:28:00,1.22525,1.22545,1.225,1.2252,40400000.0
2009-09-11 09:29:00,1.22525,1.22535,1.22495,1.22515,40000000.0
2009-09-11 09:30:00,1.22515,1.2254,1.225,1.225,34000000.0
2009-09-11 09:31:00,1.225,1.225,1.22425,1.2248,172600000.0
2009-09-11 09:32:00,1.2248,1.22495,1.2243,1.22435,365300000.0
2009-09-11 09:33:00,1.22435,1.2246,1.22395,1.22435,261000000.0
2009-09-11 09:34:00,1.22435,1.22475,1.22415,1.2245,103500000.0
2009-09-11 09:35:00,1.2245,1.2247,1.2241,1.2246,112300000.0
2009-09-11 09:36:00,1.2246,1.22485,1.22435,1.22465,73200000.0
2009-09-11 09:37:00,1.22455,1.2246,1.2243,1.2245,31000000.0
2009-09-11 09:38:00,1.22455,1.22455,1.2239,1.224,82200000.0
2009-09-11 09:39:00,1.22395,1.22455,1.22375,1.2242,80700000.0
2009-09-11 09:40:00,1.22425,1.22435,1.22415,1.2243,58000000.0
2009-09-11 09:41:00,1.22435,1.22445,1.2237,1.22425,83200000.0
2009-09-11 09:42:00,1.22415,1.2244,1.22385,1.22435,68100000.0
2009-09-11 09:43:00,1.2241,1.22445,1.22405,1.2242,49100000.0
2009-09-11 09:44:00,1.22435,1.22465,1.22425,1.22435,70100000.0
2009-09-11 09:45:00,1.22425,1.2246,1.2242,1.2244,43900000.0
2009-09-11 09:46:00,1.2244,1.22445,1.2241,1.2243,67200000.0
2009-09-11 09:47:00,1.2243,1.2247,1.2243,1.2247,39100000.0
2009-09-11 09:48:00,1.2247,1.22485,1.2244,1.22475,70100000.0
2009-09-11 09:49:00,1.22485,1.22515,1.22465,1.225,36000000.0
2009-09-11 09:50:00,1.22495,1.2251,1.2247,1.2248,44000000.0
2009-09-11 09:51:00,1.2248,1.2253,1.22475,1.22515,52100000.0
2009-09-11 09:52:00,1.2252,1.22545,1.22475,1.22505,103000000.0
2009-09-11 09:53:00,1.2249,1.2253,1.22455,1.2246,249000000.0
2009-09-11 09:54:00,1.22465,1.22525,1.2245,1.22525,134800000.0
2009-09-11 09:55:00,1.2252,1.22525,1.22465,1.2247,126700000.0
2009-09-11 09:56:00,1.2247,1.2249,1.22445,1.22465,159300000.0
2009-09-11 09:57:00,1.22465,1.22495,1.22465,1.22495,43800000.0
2009-09-11 09:58:00,1.225,1.22505,1.22475,1.22485,55600000.0
2009-09-11 09:59:00,1.22495,1.22495,1.22465,1.22465,120300000.0
2009-09-11 10:00:00,1.22465,1.22515,1.22465,1.22485,261600000.0
2009-09-11 10:01:00,1.22485,1.22525,1.2248,1.225,118000000.0
2009-09-11 10:02:00,1.22505,1.2252,1.22465,1.2249,155800000.0
2009-09-11 10:03:00,1.22495,1.2251,1.22455,1.2249,155500000.0
2009-09-11 10:04:00,1.2249,1.2257,1.2249,1.22555,151800000.0
2009-09-11 10:05:00,1.22555,1.22575,1.22535,1.22565,206700000.0
2009-09-11 10:06:00,1.2256,1.2259,1.2256,1.2259,104400000.0
2009-09-11 10:07:00,1.22585,1.2259,1.22545,1.2256,249900000.0
2009-09-11 10:08:00,1.22565,1.2257,1.2253,1.22535,281400000.0
2009-09-11 10:09:00,1.2254,1.22565,1.22525,1.22565,104200000.0
2009-09-11 10:10:00,1.2256,1.2256,1.2248,1.22515,289100000.0
2009-09-11 10:11:00,1.22515,1.22525,1.22475,1.22485,163900000.0
2009-09-11 10:12:00,1.22485,1.22495,1.22485,1.22485,12000000.0
2009-09-11 10:13:00,1.22485,1.2252,1.22475,1.2249,102700000.0
2009-09-11 10:14:00,1.2249,1.22535,1.2249,1.22515,155000000.0
2009-09-11 10:15:00,1.2252,1.22565,1.22515,1.2252,160500000.0
2009-09-11 10:16:00,1.2252,1.2256,1.2251,1.2254,101699999.0
2009-09-11 10:17:00,1.2255,1.22555,1.22445,1.2251,166899999.0
2009-09-11 10:18:00,1.22525,1.22525,1.225,1.2252,76800000.0
2009-09-11 10:19:00,1.22515,1.22595,1.22495,1.2253,136300000.0
2009-09-11 10:20:00,1.2254,1.2256,1.22525,1.2253,98400000.0
2009-09-11 10:21:00,1.2253,1.22565,1.2251,1.22525,177000000.0
2009-09-11 10:22:00,1.22515,1.2255,1.22505,1.22505,238900000.0
2009-09-11 10:23:00,1.22515,1.2253,1.22475,1.22475,165000000.0
2009-09-11 10:24:00,1.2247,1.22525,1.2245,1.22505,275500000.0
2009-09-11 10:25:00,1.2251,1.2251,1.2249,1.22495,128200000.0
2009-09-11 10:26:00,1.22495,1.2254,1.2249,1.22515,60200000.0
2009-09-11 10:27:00,1.2252,1.22525,1.2247,1.2248,108400000.0
2009-09-11 10:28:00,1.2249,1.225,1.2246,1.22485,69600000.0
2009-09-11 10:29:00,1.22485,1.2251,1.22485,1.225,43200000.0
2009-09-11 10:30:00,1.225,1.225,1.2246,1.22485,157700000.0
2009-09-11 10:31:00,1.22485,1.22495,1.22475,1.22485,70000000.0
2009-09-11 10:32:00,1.22485,1.225,1.22465,1.2249,134800000.0
2009-09-11 10:33:00,1.2249,1.22515,1.2247,1.225,206000000.0
2009-09-11 10:34:00,1.2249,1.2251,1.22455,1.2249,350000000.0
2009-09-11 10:35:00,1.2249,1.22545,1.2248,1.2248,232199998.0
2009-09-11 10:36:00,1.22485,1.22515,1.2247,1.22505,66300000.0
2009-09-11 10:37:00,1.2251,1.2255,1.2246,1.2246,289300000.0
2009-09-11 10:38:00,1.22455,1.22485,1.2245,1.22455,324400000.0
2009-09-11 10:39:00,1.22455,1.22495,1.2244,1.2244,157600000.0
2009-09-11 10:40:00,1.2244,1.2252,1.2244,1.22485,268600000.0
2009-09-11 10:41:00,1.225,1.2252,1.22495,1.2251,98200000.0
2009-09-11 10:42:00,1.2252,1.22555,1.2251,1.2253,206600000.0
2009-09-11 10:43:00,1.2253,1.2255,1.22515,1.2252,97600000.0
2009-09-11 10:44:00,1.2251,1.2251,1.22475,1.22475,54300000.0
2009-09-11 10:45:00,1.22485,1.2249,1.2246,1.22465,83500000.0
2009-09-11 10:46:00,1.22465,1.22485,1.2245,1.2248,60600000.0
2009-09-11 10:47:00,1.2247,1.2249,1.2246,1.2248,84500000.0
2009-09-11 10:48:00,1.2248,1.22505,1.2248,1.22485,60900000.0
2009-09-11 10:49:00,1.22485,1.22505,1.22485,1.225,23300000.0
2009-09-11 10:50:00,1.22495,1.22495,1.22445,1.2247,107000000.0
2009-09-11 10:51:00,1.22475,1.2248,1.22455,1.22465,51400000.0
2009-09-11 10:52:00,1.22465,1.22515,1.22445,1.2249,135900000.0
2009-09-11 10:53:00,1.22495,1.2254,1.2249,1.2253,104800000.0
2009-09-11 10:54:00,1.2252,1.22545,1.22475,1.2249,115400000.0
2009-09-11 10:55:00,1.22505,1.22545,1.22495,1.22545,102400000.0
2009-09-11 10:56:00,1.2254,1.2254,1.22505,1.2253,110400000.0
2009-09-11 10:57:00,1.2253,1.2255,1.2251,1.22525,240600000.0
2009-09-11 10:58:00,1.2253,1.2254,1.2248,1.225,285399999.0
2009-09-11 10:59:00,1.225,1.2254,1.225,1.2251,59700000.0
2009-09-11 11:00:00,1.2252,1.22535,1.22485,1.22505,130200000.0
2009-09-11 11:01:00,1.22495,1.22525,1.22485,1.22525,187200000.0
2009-09-11 11:02:00,1.22525,1.2255,1.2251,1.2254,117600000.0
2009-09-11 11:03:00,1.22535,1.2254,1.22515,1.2254,183600000.0
2009-09-11 11:04:00,1.2254,1.2255,1.22525,1.22525,21700000.0
2009-09-11 11:05:00,1.22525,1.2255,1.2251,1.2254,55200000.0
2009-09-11 11:06:00,1.2255,1.2256,1.2253,1.2255,46600000.0
2009-09-11 11:07:00,1.2256,1.22565,1.2252,1.22555,282900000.0
2009-09-11 11:08:00,1.2255,1.2257,1.22535,1.2256,196400000.0
2009-09-11 11:09:00,1.22565,1.2258,1.22545,1.2258,70100000.0
2009-09-11 11:10:00,1.2258,1.2258,1.22545,1.22555,118600000.0
2009-09-11 11:11:00,1.2256,1.2257,1.2255,1.22565,62200000.0
2009-09-11 11:12:00,1.22565,1.22565,1.2253,1.22565,35900000.0
2009-09-11 11:13:00,1.2256,1.2256,1.22545,1.2255,66800000.0
2009-09-11 11:14:00,1.2255,1.22565,1.22545,1.22565,9700000.0
2009-09-11 11:15:00,1.22545,1.22575,1.2254,1.22565,86000000.0
2009-09-11 11:16:00,1.22565,1.22585,1.22555,1.2258,150200000.0
2009-09-11 11:17:00,1.2257,1.2259,1.22565,1.22575,123200000.0
2009-09-11 11:18:00,1.2257,1.22595,1.22565,1.22585,89000000.0
2009-09-11 11:19:00,1.22595,1.226,1.22555,1.22565,250400000.0
2009-09-11 11:20:00,1.22565,1.2257,1.22545,1.2256,192799999.0
2009-09-11 11:21:00,1.22565,1.22565,1.22545,1.22545,137700000.0
2009-09-11 11:22:00,1.22555,1.2259,1.22525,1.2259,151400000.0
2009-09-11 11:23:00,1.22605,1.22605,1.2256,1.2256,201900000.0
2009-09-11 11:24:00,1.2256,1.2257,1.2254,1.2256,161600000.0
2009-09-11 11:25:00,1.22565,1.22595,1.22555,1.2257,134700000.0
2009-09-11 11:26:00,1.22575,1.226,1.2257,1.2259,194000000.0
2009-09-11 11:27:00,1.2259,1.226,1.2255,1.2257,69400000.0
2009-09-11 11:28:00,1.2256,1.2256,1.22545,1.22545,59600000.0
2009-09-11 11:29:00,1.22545,1.2261,1.22545,1.2257,87000000.0
2009-09-11 11:30:00,1.22565,1.22595,1.22565,1.22575,117300000.0
2009-09-11 11:31:00,1.22575,1.2261,1.22575,1.2259,179000000.0
2009-09-11 11:32:00,1.22595,1.22595,1.22555,1.2257,148100000.0
2009-09-11 11:33:00,1.22575,1.22585,1.22565,1.22575,69000000.0
2009-09-11 11:34:00,1.22565,1.22585,1.22565,1.22585,20200000.0
2009-09-11 11:35:00,1.22585,1.22585,1.22585,1.22585,14100000.0
2009-09-11 11:36:00,1.2259,1.226,1.22585,1.226,24900000.0
2009-09-11 11:37:00,1.2259,1.22625,1.2259,1.22615,153900000.0
2009-09-11 11:38:00,1.22615,1.22625,1.2261,1.22615,159300000.0
2009-09-11 11:39:00,1.2261,1.22625,1.2261,1.22625,175900000.0
2009-09-11 11:40:00,1.2263,1.22635,1.22605,1.2262,123500000.0
2009-09-11 11:41:00,1.2262,1.2263,1.2261,1.22625,237800000.0
2009-09-11 11:42:00,1.2263,1.2265,1.22615,1.22635,126700000.0
2009-09-11 11:43:00,1.22635,1.2267,1.2263,1.2267,57400000.0
2009-09-11 11:44:00,1.22625,1.2266,1.22625,1.2266,109600000.0
2009-09-11 11:45:00,1.22655,1.22675,1.22655,1.22675,7000000.0
2009-09-11 11:46:00,1.2267,1.22675,1.2266,1.22675,19400000.0
2009-09-11 11:47:00,1.22665,1.22685,1.2266,1.22675,17300000.0
2009-09-11 11:48:00,1.2266,1.22675,1.22655,1.2267,31700000.0
2009-09-11 11:49:00,1.2267,1.22685,1.2267,1.22675,38300000.0
2009-09-11 11:50:00,1.22685,1.22685,1.22665,1.2268,38100000.0
2009-09-11 11:51:00,1.22675,1.2269,1.22655,1.22655,77000000.0
2009-09-11 11:52:00,1.22655,1.2266,1.22655,1.2266,17300000.0
2009-09-11 11:53:00,1.2266,1.22685,1.22655,1.22675,73100000.0
2009-09-11 11:54:00,1.22675,1.2269,1.2267,1.2269,40100000.0
2009-09-11 11:55:00,1.22685,1.22685,1.22685,1.22685,30600000.0
2009-09-11 11:56:00,1.2269,1.227,1.22675,1.22675,88400000.0
2009-09-11 11:57:00,1.22675,1.22695,1.22675,1.2268,173200000.0
2009-09-11 11:58:00,1.2268,1.2268,1.2264,1.22645,85600000.0
2009-09-11 11:59:00,1.22645,1.22655,1.22625,1.22625,17100000.0
2009-09-11 12:00:00,1.22635,1.2264,1.22615,1.2263,42100000.0
2009-09-11 12:01:00,1.2263,1.22645,1.22615,1.2263,129200000.0
2009-09-11 12:02:00,1.2264,1.2265,1.22615,1.2263,91100000.0
2009-09-11 12:03:00,1.2263,1.22645,1.22565,1.2258,389700000.0
2009-09-11 12:04:00,1.22585,1.22595,1.22535,1.22545,309000000.0
2009-09-11 12:05:00,1.22545,1.22565,1.22505,1.2251,164100000.0
2009-09-11 12:06:00,1.2251,1.2254,1.22505,1.22515,119800000.0
2009-09-11 12:07:00,1.22525,1.22525,1.22485,1.22495,113500000.0
2009-09-11 12:08:00,1.225,1.22515,1.22495,1.22505,19100000.0
2009-09-11 12:09:00,1.2251,1.2254,1.2251,1.22515,93500000.0
2009-09-11 12:10:00,1.22515,1.2253,1.22485,1.2249,145000000.0
2009-09-11 12:11:00,1.22515,1.22525,1.22485,1.2249,125200000.0
2009-09-11 12:12:00,1.2249,1.22515,1.2249,1.225,91500000.0
2009-09-11 12:13:00,1.225,1.225,1.2244,1.2244,26600000.0
2009-09-11 12:14:00,1.22475,1.2251,1.22475,1.225,109900000.0
2009-09-11 12:15:00,1.225,1.225,1.2248,1.2249,26000000.0
2009-09-11 12:16:00,1.2249,1.2249,1.2249,1.2249,14000000.0
2009-09-11 12:17:00,1.2249,1.2249,1.2249,1.2249,22000000.0
2009-09-11 12:18:00,1.2249,1.2249,1.2249,1.2249,27000000.0
2009-09-11 12:19:00,1.2249,1.2249,1.2249,1.2249,12000000.0
2009-09-11 12:20:00,1.2249,1.2249,1.2244,1.2249,17000000.0
2009-09-11 12:21:00,1.2249,1.2249,1.2249,1.2249,9000000.0
2009-09-11 12:22:00,1.2249,1.225,1.2248,1.225,30600000.0
2009-09-11 12:23:00,1.225,1.225,1.2249,1.2249,107000000.0
2009-09-11 12:24:00,1.2249,1.22495,1.2246,1.22485,38300000.0
2009-09-11 12:25:00,1.2248,1.225,1.22465,1.22485,53000000.0
2009-09-11 12:26:00,1.22485,1.22495,1.2243,1.2247,138400000.0
2009-09-11 12:27:00,1.22475,1.2249,1.22455,1.2248,73000000.0
2009-09-11 12:28:00,1.2248,1.225,1.22455,1.22485,44000000.0
2009-09-11 12:29:00,1.2249,1.2249,1.22435,1.2244,57300000.0
2009-09-11 12:30:00,1.2244,1.22505,1.2244,1.22495,39000000.0
2009-09-11 12:31:00,1.225,1.2253,1.22495,1.2252,24800000.0
2009-09-11 12:32:00,1.22525,1.2255,1.2251,1.2254,55100000.0
2009-09-11 12:33:00,1.2254,1.22545,1.2252,1.2252,8000000.0
2009-09-11 12:34:00,1.22535,1.2255,1.22515,1.2255,21000000.0
2009-09-11 12:35:00,1.22555,1.22555,1.2251,1.2252,61700000.0
2009-09-11 12:36:00,1.22515,1.22535,1.22515,1.22535,15000000.0
2009-09-11 12:37:00,1.22535,1.22535,1.22525,1.22535,24300000.0
2009-09-11 12:38:00,1.2254,1.22545,1.22495,1.22525,93300000.0
2009-09-11 12:39:00,1.2253,1.2255,1.22515,1.22545,79000000.0
2009-09-11 12:40:00,1.22545,1.2255,1.225,1.22515,287400000.0
2009-09-11 12:41:00,1.2252,1.22545,1.22475,1.22495,142900000.0
2009-09-11 12:42:00,1.225,1.22505,1.2248,1.22495,250000000.0
2009-09-11 12:43:00,1.225,1.22525,1.22485,1.22505,75500000.0
2009-09-11 12:44:00,1.22515,1.22545,1.22495,1.2254,87900000.0
2009-09-11 12:45:00,1.2254,1.2254,1.22495,1.22505,29000000.0
2009-09-11 12:46:00,1.22515,1.22515,1.22475,1.22495,362800000.0
2009-09-11 12:47:00,1.22485,1.2252,1.22475,1.2252,309600000.0
2009-09-11 12:48:00,1.2252,1.2257,1.22495,1.2257,61800000.0
2009-09-11 12:49:00,1.2257,1.226,1.22535,1.22575,169000000.0
2009-09-11 12:50:00,1.2259,1.2259,1.22545,1.2255,54100000.0
2009-09-11 12:51:00,1.22525,1.2255,1.22495,1.22495,96900000.0
2009-09-11 12:52:00,1.225,1.22515,1.2247,1.22475,68900000.0
2009-09-11 12:53:00,1.22485,1.22535,1.2246,1.2251,194500000.0
2009-09-11 12:54:00,1.2251,1.22575,1.22505,1.22555,174900000.0
2009-09-11 12:55:00,1.2255,1.22565,1.22485,1.225,184400000.0
2009-09-11 12:56:00,1.225,1.22535,1.2247,1.2249,121700000.0
2009-09-11 12:57:00,1.2249,1.22535,1.2247,1.225,148900000.0
2009-09-11 12:58:00,1.22495,1.225,1.22445,1.22465,254400000.0
2009-09-11 12:59:00,1.22465,1.2251,1.22465,1.225,105700000.0
2009-09-11 13:00:00,1.225,1.2251,1.2244,1.22465,102500000.0
2009-09-11 13:01:00,1.22465,1.22465,1.22435,1.2244,74500000.0
2009-09-11 13:02:00,1.2244,1.2244,1.2244,1.2244,38000000.0
2009-09-11 13:03:00,1.2244,1.2244,1.22165,1.22165,223800000.0
2009-09-11 13:04:00,1.2217,1.22215,1.21975,1.22105,485200002.0
2009-09-11 13:05:00,1.22105,1.22105,1.22005,1.2204,227000000.0
2009-09-11 13:06:00,1.2203,1.22085,1.2203,1.2208,71500000.0
2009-09-11 13:07:00,1.2208,1.2212,1.22045,1.22105,188500000.0
2009-09-11 13:08:00,1.22105,1.22155,1.22095,1.2213,179700000.0
2009-09-11 13:09:00,1.2213,1.22165,1.22105,1.22145,124200000.0
2009-09-11 13:10:00,1.22125,1.22185,1.22115,1.2218,136700000.0
2009-09-11 13:11:00,1.2217,1.2219,1.2216,1.22165,62800000.0
2009-09-11 13:12:00,1.22165,1.222,1.22165,1.2217,91900000.0
2009-09-11 13:13:00,1.2216,1.2217,1.22105,1.2212,96700000.0
2009-09-11 13:14:00,1.2211,1.2215,1.22075,1.2212,253600000.0
2009-09-11 13:15:00,1.22125,1.22135,1.22065,1.22105,114200000.0
2009-09-11 13:16:00,1.22105,1.22105,1.2208,1.221,63500000.0
2009-09-11 13:17:00,1.221,1.22125,1.22065,1.2209,90100000.0
2009-09-11 13:18:00,1.2208,1.22125,1.2208,1.22115,56200000.0
2009-09-11 13:19:00,1.22115,1.22135,1.22095,1.2211,90800000.0
2009-09-11 13:20:00,1.22105,1.22125,1.2209,1.2212,36800000.0
2009-09-11 13:21:00,1.2212,1.22135,1.22075,1.22135,36800000.0
2009-09-11 13:22:00,1.2214,1.2215,1.2212,1.2215,61300000.0
2009-09-11 13:23:00,1.22145,1.22145,1.2211,1.2211,36800000.0
2009-09-11 13:24:00,1.2211,1.2217,1.22095,1.2214,52100000.0
2009-09-11 13:25:00,1.2214,1.2214,1.22115,1.2212,33900000.0
2009-09-11 13:26:00,1.22115,1.2213,1.22095,1.22115,56400000.0
2009-09-11 13:27:00,1.22125,1.22145,1.22095,1.221,61800000.0
2009-09-11 13:28:00,1.2211,1.2212,1.2207,1.2208,86500000.0
2009-09-11 13:29:00,1.2208,1.2213,1.22065,1.2212,223700000.0
2009-09-11 13:30:00,1.2212,1.2214,1.2209,1.22125,121700000.0
2009-09-11 13:31:00,1.22125,1.22155,1.2209,1.22155,114900000.0
2009-09-11 13:32:00,1.22155,1.2217,1.22135,1.22135,68000000.0
2009-09-11 13:33:00,1.2214,1.2215,1.2213,1.2213,42000000.0
2009-09-11 13:34:00,1.22135,1.22135,1.22105,1.22115,86200000.0
2009-09-11 13:35:00,1.22105,1.22175,1.2209,1.2214,97700000.0
2009-09-11 13:36:00,1.2215,1.22165,1.22095,1.22135,91300000.0
2009-09-11 13:37:00,1.22135,1.22155,1.22115,1.22155,56600000.0
2009-09-11 13:38:00,1.22155,1.22155,1.221,1.22125,87600000.0
2009-09-11 13:39:00,1.22125,1.2215,1.22125,1.22145,90800000.0
2009-09-11 13:40:00,1.2214,1.2214,1.2206,1.2212,268099999.0
2009-09-11 13:41:00,1.22125,1.22165,1.2208,1.2211,326600000.0
2009-09-11 13:42:00,1.2211,1.2216,1.22105,1.2216,85500000.0
2009-09-11 13:43:00,1.22165,1.22165,1.2212,1.2215,78200000.0
2009-09-11 13:44:00,1.2214,1.222,1.22135,1.222,130500000.0
2009-09-11 13:45:00,1.222,1.2221,1.2216,1.222,137700000.0
2009-09-11 13:46:00,1.2219,1.22205,1.2216,1.2219,138300000.0
2009-09-11 13:47:00,1.22185,1.2223,1.2218,1.22185,144900000.0
2009-09-11 13:48:00,1.2219,1.2221,1.2218,1.222,151800000.0
2009-09-11 13:49:00,1.222,1.2221,1.22185,1.22195,253500000.0
2009-09-11 13:50:00,1.22195,1.222,1.22185,1.22195,112600000.0
2009-09-11 13:51:00,1.22195,1.22215,1.22185,1.22185,108000000.0
2009-09-11 13:52:00,1.22185,1.22245,1.22185,1.22205,122900000.0
2009-09-11 13:53:00,1.22195,1.2222,1.22175,1.222,206700000.0
2009-09-11 13:54:00,1.2219,1.22215,1.2219,1.2219,196900000.0
2009-09-11 13:55:00,1.22195,1.22205,1.2218,1.2219,45100000.0
2009-09-11 13:56:00,1.22195,1.22235,1.2219,1.22205,33100000.0
2009-09-11 13:57:00,1.2221,1.2222,1.2218,1.22195,85200000.0
2009-09-11 13:58:00,1.22205,1.2222,1.22145,1.2216,117000000.0
2009-09-11 13:59:00,1.2216,1.2217,1.2215,1.22165,53400000.0
2009-09-11 14:00:00,1.22175,1.22195,1.2216,1.22195,96300000.0
2009-09-11 14:01:00,1.22175,1.222,1.2215,1.2218,286500000.0
2009-09-11 14:02:00,1.22185,1.22195,1.2216,1.2217,81600000.0
2009-09-11 14:03:00,1.22165,1.22215,1.22165,1.22205,69000000.0
2009-09-11 14:04:00,1.22205,1.22235,1.22185,1.22185,234300000.0
2009-09-11 14:05:00,1.22175,1.22185,1.22135,1.22175,180200000.0
2009-09-11 14:06:00,1.22175,1.2219,1.22105,1.2216,253900000.0
2009-09-11 14:07:00,1.22155,1.22215,1.22155,1.2217,308300000.0
2009-09-11 14:08:00,1.22175,1.2223,1.22175,1.22205,86900000.0
2009-09-11 14:09:00,1.2222,1.22235,1.22195,1.22215,45900000.0
2009-09-11 14:10:00,1.2221,1.2223,1.2221,1.2222,15900000.0
2009-09-11 14:11:00,1.222,1.222,1.2217,1.22175,64200000.0
2009-09-11 14:12:00,1.22155,1.22195,1.22135,1.22145,168100000.0
2009-09-11 14:13:00,1.2215,1.2218,1.2215,1.22155,95200000.0
2009-09-11 14:14:00,1.22165,1.22185,1.22155,1.22165,162900000.0
2009-09-11 14:15:00,1.2216,1.2217,1.2213,1.2214,114800000.0
2009-09-11 14:16:00,1.2214,1.2215,1.22105,1.22125,269300000.0
2009-09-11 14:17:00,1.22125,1.22135,1.22105,1.22105,93600000.0
2009-09-11 14:18:00,1.2211,1.2213,1.22105,1.2213,45400000.0
2009-09-11 14:19:00,1.2212,1.22145,1.22115,1.22125,177900000.0
2009-09-11 14:20:00,1.2213,1.2217,1.22125,1.22165,438000000.0
2009-09-11 14:21:00,1.22165,1.2218,1.2214,1.22155,285400000.0
2009-09-11 14:22:00,1.22155,1.2217,1.2215,1.22155,171600000.0
2009-09-11 14:23:00,1.22155,1.22165,1.2215,1.22155,78900000.0
2009-09-11 14:24:00,1.2216,1.22175,1.2211,1.2214,296600000.0
2009-09-11 14:25:00,1.2215,1.22165,1.2213,1.22155,285300000.0
2009-09-11 14:26:00,1.22155,1.22165,1.22135,1.22135,178700000.0
2009-09-11 14:27:00,1.22135,1.2216,1.2212,1.2216,158200000.0
2009-09-11 14:28:00,1.22165,1.22225,1.22115,1.2218,201600000.0
2009-09-11 14:29:00,1.22185,1.22185,1.221,1.22155,185399999.0
2009-09-11 14:30:00,1.2215,1.2217,1.2211,1.2214,150900000.0
2009-09-11 14:31:00,1.22145,1.2217,1.2214,1.2217,67000000.0
2009-09-11 14:32:00,1.2217,1.2217,1.2212,1.2216,240800000.0
2009-09-11 14:33:00,1.22165,1.2217,1.22125,1.22125,185199999.0
2009-09-11 14:34:00,1.22115,1.22155,1.2209,1.22135,245900000.0
2009-09-11 14:35:00,1.2213,1.2217,1.22125,1.2215,147099999.0
2009-09-11 14:36:00,1.2215,1.2217,1.2215,1.22155,50800000.0
2009-09-11 14:37:00,1.22165,1.2222,1.22145,1.2216,190700000.0
2009-09-11 14:38:00,1.2216,1.22175,1.2214,1.2214,52200000.0
2009-09-11 14:39:00,1.2214,1.2219,1.22135,1.2217,307300000.0
2009-09-11 14:40:00,1.2217,1.2219,1.2215,1.2215,87600000.0
2009-09-11 14:41:00,1.22155,1.2218,1.2214,1.22175,143800000.0
2009-09-11 14:42:00,1.22175,1.22205,1.22165,1.222,142200000.0
2009-09-11 14:43:00,1.22195,1.22195,1.2216,1.2216,138400000.0
2009-09-11 14:44:00,1.22165,1.22165,1.2214,1.22155,331600000.0
2009-09-11 14:45:00,1.22155,1.22185,1.22145,1.22185,164500000.0
2009-09-11 14:46:00,1.2218,1.222,1.2217,1.2219,71000000.0
2009-09-11 14:47:00,1.2219,1.2219,1.22155,1.22165,84500000.0
2009-09-11 14:48:00,1.22165,1.22185,1.22145,1.2216,39400000.0
2009-09-11 14:49:00,1.22155,1.2216,1.22145,1.2215,26300000.0
2009-09-11 14:50:00,1.22155,1.22155,1.2212,1.2212,168599999.0
2009-09-11 14:51:00,1.2212,1.2216,1.2212,1.2214,221400001.0
2009-09-11 14:52:00,1.2214,1.22155,1.2211,1.2214,187100000.0
2009-09-11 14:53:00,1.2214,1.2214,1.22115,1.22115,12100000.0
2009-09-11 14:54:00,1.2212,1.22175,1.221,1.22165,121900000.0
2009-09-11 14:55:00,1.2216,1.2219,1.2213,1.2216,132100000.0
2009-09-11 14:56:00,1.2215,1.22235,1.2214,1.2218,172800000.0
2009-09-11 14:57:00,1.2219,1.22245,1.22185,1.2223,147600000.0
2009-09-11 14:58:00,1.2224,1.2225,1.22195,1.2222,104300000.0
2009-09-11 14:59:00,1.22225,1.2225,1.22195,1.2221,104100000.0
2009-09-11 15:00:00,1.222,1.22225,1.2216,1.22225,455300000.0
2009-09-11 15:01:00,1.22225,1.22255,1.22195,1.2221,189500000.0
2009-09-11 15:02:00,1.2221,1.22245,1.2216,1.222,276600000.0
2009-09-11 15:03:00,1.222,1.2221,1.22165,1.22195,213400000.0
2009-09-11 15:04:00,1.2219,1.22195,1.22185,1.2219,78500000.0
2009-09-11 15:05:00,1.2219,1.22215,1.22175,1.22215,55700000.0
2009-09-11 15:06:00,1.2221,1.2225,1.22205,1.2221,94200000.0
2009-09-11 15:07:00,1.2222,1.22235,1.222,1.2222,119400000.0
2009-09-11 15:08:00,1.2222,1.22235,1.22175,1.2219,133300000.0
2009-09-11 15:09:00,1.22195,1.22205,1.22165,1.22175,92900000.0
2009-09-11 15:10:00,1.2218,1.22245,1.2217,1.2224,73500000.0
2009-09-11 15:11:00,1.22235,1.22245,1.22185,1.22225,196600000.0
2009-09-11 15:12:00,1.22215,1.2225,1.2218,1.2225,126300000.0
2009-09-11 15:13:00,1.2225,1.2225,1.22205,1.2221,98600000.0
2009-09-11 15:14:00,1.2221,1.22235,1.22185,1.22205,132400000.0
2009-09-11 15:15:00,1.22185,1.22215,1.2217,1.22205,68300000.0
2009-09-11 15:16:00,1.22205,1.22225,1.22175,1.22205,43600000.0
2009-09-11 15:17:00,1.22205,1.2223,1.22175,1.22175,163900000.0
2009-09-11 15:18:00,1.22175,1.2219,1.2216,1.22185,100300000.0
2009-09-11 15:19:00,1.2218,1.22205,1.2216,1.2216,211200000.0
2009-09-11 15:20:00,1.2216,1.222,1.2216,1.22185,167200000.0
2009-09-11 15:21:00,1.2219,1.2219,1.2216,1.22165,268700000.0
2009-09-11 15:22:00,1.2217,1.2218,1.2215,1.22155,263499999.0
2009-09-11 15:23:00,1.22155,1.22215,1.2215,1.222,154900000.0
2009-09-11 15:24:00,1.2221,1.2223,1.2219,1.222,91600000.0
2009-09-11 15:25:00,1.22195,1.2221,1.2216,1.22205,146800000.0
2009-09-11 15:26:00,1.22195,1.2222,1.22165,1.22205,302500000.0
2009-09-11 15:27:00,1.22205,1.2225,1.22205,1.2224,83000000.0
2009-09-11 15:28:00,1.22235,1.2226,1.22165,1.2225,208500000.0
2009-09-11 15:29:00,1.22245,1.22265,1.222,1.2225,136200000.0
2009-09-11 15:30:00,1.2223,1.2227,1.222,1.22225,230700000.0
2009-09-11 15:31:00,1.2223,1.22245,1.22185,1.22245,281400000.0
2009-09-11 15:32:00,1.22235,1.2225,1.2218,1.2219,131600000.0
2009-09-11 15:33:00,1.222,1.22235,1.22175,1.2218,310700000.0
2009-09-11 15:34:00,1.2218,1.2221,1.22175,1.2219,105900000.0
2009-09-11 15:35:00,1.2219,1.22225,1.22175,1.22175,265300000.0
2009-09-11 15:36:00,1.22175,1.2221,1.22165,1.2219,241100000.0
2009-09-11 15:37:00,1.2219,1.222,1.22165,1.2219,188500000.0
2009-09-11 15:38:00,1.22195,1.222,1.22155,1.22165,117500000.0
2009-09-11 15:39:00,1.2217,1.22185,1.2215,1.2217,183100000.0
2009-09-11 15:40:00,1.22165,1.2218,1.22145,1.2215,237500000.0
2009-09-11 15:41:00,1.2215,1.22165,1.2214,1.2214,146200000.0
2009-09-11 15:42:00,1.2214,1.2216,1.22125,1.22145,83800000.0
2009-09-11 15:43:00,1.22125,1.22185,1.22125,1.22145,252600000.0
2009-09-11 15:44:00,1.22125,1.2218,1.22125,1.2217,213000000.0
2009-09-11 15:45:00,1.22175,1.2221,1.22125,1.22145,142400000.0
2009-09-11 15:46:00,1.22145,1.22145,1.2212,1.2212,186000000.0
2009-09-11 15:47:00,1.2212,1.2214,1.22115,1.2212,127500000.0
2009-09-11 15:48:00,1.2212,1.22155,1.22115,1.22125,252900000.0
2009-09-11 15:49:00,1.22135,1.2216,1.22105,1.2211,103100000.0
2009-09-11 15:50:00,1.2211,1.2217,1.2211,1.2212,110500000.0
2009-09-11 15:51:00,1.2211,1.22125,1.221,1.22115,189300000.0
2009-09-11 15:52:00,1.2212,1.22145,1.22105,1.22135,130500000.0
2009-09-11 15:53:00,1.22145,1.22165,1.22095,1.22145,205300000.0
2009-09-11 15:54:00,1.22125,1.2217,1.2209,1.2217,184000000.0
2009-09-11 15:55:00,1.2218,1.2218,1.22075,1.2209,195800000.0
2009-09-11 15:56:00,1.2209,1.2214,1.2208,1.2211,346100000.0
2009-09-11 15:57:00,1.2211,1.2214,1.2208,1.22115,372600000.0
2009-09-11 15:58:00,1.2212,1.2215,1.22085,1.22115,297100000.0
2009-09-11 15:59:00,1.22115,1.2213,1.2208,1.2213,121200000.0
2009-09-11 16:00:00,1.2212,1.2214,1.2208,1.22125,156000000.0
2009-09-11 16:01:00,1.22125,1.2217,1.22065,1.2213,271799999.0
2009-09-11 16:02:00,1.22125,1.22205,1.22125,1.22185,263500000.0
2009-09-11 16:03:00,1.2218,1.22195,1.2211,1.2212,362200000.0
2009-09-11 16:04:00,1.2212,1.22195,1.2212,1.2215,211500000.0
2009-09-11 16:05:00,1.22155,1.2218,1.22125,1.22165,159100000.0
2009-09-11 16:06:00,1.2218,1.222,1.22115,1.22135,331700000.0
2009-09-11 16:07:00,1.2214,1.22185,1.2211,1.2215,687100000.0
2009-09-11 16:08:00,1.2216,1.2223,1.22145,1.2221,285700000.0
2009-09-11 16:09:00,1.2221,1.22245,1.2217,1.2224,226199999.0
2009-09-11 16:10:00,1.22245,1.22265,1.2218,1.2221,127700000.0
2009-09-11 16:11:00,1.2221,1.2222,1.22145,1.2216,132000000.0
2009-09-11 16:12:00,1.22165,1.22215,1.22155,1.2217,79400000.0
2009-09-11 16:13:00,1.22155,1.22225,1.22145,1.22155,272000000.0
2009-09-11 16:14:00,1.22155,1.2222,1.22145,1.22195,154200000.0
2009-09-11 16:15:00,1.222,1.2221,1.22145,1.2218,108600000.0
2009-09-11 16:16:00,1.22165,1.22225,1.22165,1.22205,122900000.0
2009-09-11 16:17:00,1.22215,1.22215,1.22155,1.22175,115300000.0
2009-09-11 16:18:00,1.2217,1.2217,1.2214,1.2215,56600000.0
2009-09-11 16:19:00,1.2215,1.22165,1.22135,1.22145,64600000.0
2009-09-11 16:20:00,1.2214,1.22155,1.22125,1.2214,61600000.0
2009-09-11 16:21:00,1.2213,1.2216,1.22125,1.2214,75800000.0
2009-09-11 16:22:00,1.2214,1.22195,1.2214,1.2217,121000000.0
2009-09-11 16:23:00,1.22165,1.2219,1.22135,1.22155,365500000.0
2009-09-11 16:24:00,1.2216,1.2222,1.2214,1.22205,131000000.0
2009-09-11 16:25:00,1.22205,1.22215,1.2217,1.22185,449100000.0
2009-09-11 16:26:00,1.22185,1.22195,1.2215,1.22165,295700000.0
2009-09-11 16:27:00,1.22165,1.2219,1.22135,1.22175,496300000.0
2009-09-11 16:28:00,1.2218,1.22205,1.2216,1.22185,502700000.0
2009-09-11 16:29:00,1.2219,1.222,1.2216,1.2218,390599999.0
2009-09-11 16:30:00,1.2217,1.22185,1.22145,1.22165,443300000.0
2009-09-11 16:31:00,1.22165,1.2217,1.2213,1.22135,275400000.0
2009-09-11 16:32:00,1.2214,1.22175,1.2214,1.2217,378500000.0
2009-09-11 16:33:00,1.2217,1.22225,1.2216,1.2221,148300000.0
2009-09-11 16:34:00,1.2221,1.2223,1.22165,1.2223,362700000.0
2009-09-11 16:35:00,1.2222,1.2223,1.2216,1.22185,456900000.0
2009-09-11 16:36:00,1.2218,1.22225,1.22165,1.22185,262700000.0
2009-09-11 16:37:00,1.22195,1.22235,1.22165,1.22185,347100000.0
2009-09-11 16:38:00,1.2219,1.2224,1.2216,1.222,323700000.0
2009-09-11 16:39:00,1.22205,1.22255,1.2217,1.2222,271600000.0
2009-09-11 16:40:00,1.22215,1.22255,1.2219,1.2225,199200000.0
2009-09-11 16:41:00,1.2225,1.2227,1.22225,1.2224,86600000.0
2009-09-11 16:42:00,1.22245,1.22255,1.2218,1.22205,271699999.0
2009-09-11 16:43:00,1.22215,1.22225,1.2217,1.2217,148800000.0
2009-09-11 16:44:00,1.2217,1.222,1.22165,1.2219,406600000.0
2009-09-11 16:45:00,1.2219,1.22245,1.22165,1.22205,226100000.0
2009-09-11 16:46:00,1.22195,1.2223,1.2216,1.22195,471700000.0
2009-09-11 16:47:00,1.222,1.22265,1.22175,1.22205,258100000.0
2009-09-11 16:48:00,1.22215,1.22225,1.2217,1.22185,483499999.0
2009-09-11 16:49:00,1.22185,1.22215,1.22165,1.2221,996499995.0
2009-09-11 16:50:00,1.22205,1.2225,1.22185,1.2224,431499998.0
2009-09-11 16:51:00,1.2224,1.22275,1.2222,1.22265,159700000.0
2009-09-11 16:52:00,1.2226,1.2226,1.22195,1.22245,232300000.0
2009-09-11 16:53:00,1.22245,1.22255,1.22205,1.22225,98300000.0
2009-09-11 16:54:00,1.22215,1.2224,1.22175,1.22215,366799998.0
2009-09-11 16:55:00,1.22215,1.22235,1.2218,1.22225,284600000.0
2009-09-11 16:56:00,1.22225,1.22235,1.22175,1.2219,248100000.0
2009-09-11 16:57:00,1.2219,1.22215,1.22175,1.2218,167400000.0
2009-09-11 16:58:00,1.2218,1.2222,1.2218,1.2221,186800000.0
2009-09-11 16:59:00,1.22205,1.2224,1.22185,1.22225,210700000.0
2009-09-11 17:00:00,1.22225,1.22315,1.22215,1.22265,266400000.0
2009-09-11 17:01:00,1.2227,1.22285,1.2222,1.2226,230000000.0
2009-09-11 17:02:00,1.2226,1.2229,1.2221,1.22245,273000000.0
2009-09-11 17:03:00,1.2225,1.2227,1.22235,1.22255,106200000.0
2009-09-11 17:04:00,1.2225,1.2225,1.222,1.22215,302800000.0
2009-09-11 17:05:00,1.22215,1.22255,1.22195,1.22235,519799999.0
2009-09-11 17:06:00,1.2224,1.22265,1.2223,1.22245,251100000.0
2009-09-11 17:07:00,1.22245,1.2225,1.222,1.2221,97100000.0
2009-09-11 17:08:00,1.2222,1.2234,1.222,1.22295,265100000.0
2009-09-11 17:09:00,1.22295,1.2236,1.22295,1.2234,177000000.0
2009-09-11 17:10:00,1.2234,1.2238,1.22285,1.2231,439800000.0
2009-09-11 17:11:00,1.2231,1.2234,1.2231,1.2233,137900000.0
2009-09-11 17:12:00,1.2233,1.2236,1.2232,1.2233,113800000.0
2009-09-11 17:13:00,1.2233,1.2235,1.223,1.2231,221900000.0
2009-09-11 17:14:00,1.223,1.2231,1.22265,1.22305,596699995.0
2009-09-11 17:15:00,1.22295,1.22295,1.22255,1.2226,176700000.0
2009-09-11 17:16:00,1.2226,1.22265,1.2226,1.2226,47800000.0
2009-09-11 17:17:00,1.22265,1.2228,1.22245,1.22265,177500000.0
2009-09-11 17:18:00,1.2226,1.2227,1.2224,1.2224,85200000.0
2009-09-11 17:19:00,1.2224,1.2226,1.2223,1.2223,84200000.0
2009-09-11 17:20:00,1.2224,1.2224,1.2222,1.2222,56200000.0
2009-09-11 17:21:00,1.2222,1.2222,1.22145,1.2219,168300000.0
2009-09-11 17:22:00,1.2218,1.22215,1.22155,1.222,151300000.0
2009-09-11 17:23:00,1.222,1.222,1.22165,1.2219,105500000.0
2009-09-11 17:24:00,1.222,1.22215,1.2215,1.22165,130900000.0
2009-09-11 17:25:00,1.22165,1.22195,1.22145,1.22195,123900000.0
2009-09-11 17:26:00,1.22185,1.22205,1.22155,1.22175,170400000.0
2009-09-11 17:27:00,1.2214,1.22195,1.2214,1.2217,206800000.0
2009-09-11 17:28:00,1.2217,1.22215,1.22145,1.2219,218300000.0
2009-09-11 17:29:00,1.2219,1.22245,1.22185,1.2221,202500000.0
2009-09-11 17:30:00,1.2221,1.2222,1.2219,1.22205,220600000.0
2009-09-11 17:31:00,1.2221,1.2223,1.22175,1.22195,177300000.0
2009-09-11 17:32:00,1.22195,1.2223,1.2218,1.2221,433499999.0
2009-09-11 17:33:00,1.22215,1.22235,1.22185,1.22185,330099999.0
2009-09-11 17:34:00,1.22195,1.22235,1.2217,1.22185,403100000.0
2009-09-11 17:35:00,1.2218,1.2222,1.2217,1.2219,542400000.0
2009-09-11 17:36:00,1.2219,1.22225,1.22155,1.22225,548800000.0
2009-09-11 17:37:00,1.22225,1.22245,1.222,1.2222,430499999.0
2009-09-11 17:38:00,1.2221,1.2223,1.2218,1.22215,276100000.0
2009-09-11 17:39:00,1.22215,1.22245,1.22185,1.222,424699999.0
2009-09-11 17:40:00,1.222,1.22235,1.2219,1.222,474899999.0
2009-09-11 17:41:00,1.222,1.2227,1.2219,1.22205,435099999.0
2009-09-11 17:42:00,1.2221,1.2226,1.2221,1.22225,286600000.0
2009-09-11 17:43:00,1.22235,1.22265,1.22195,1.2221,289300000.0
2009-09-11 17:44:00,1.22205,1.22265,1.22205,1.2224,296300000.0
2009-09-11 17:45:00,1.22235,1.2227,1.22215,1.22245,315800000.0
2009-09-11 17:46:00,1.22245,1.22265,1.22215,1.2224,118400000.0
2009-09-11 17:47:00,1.22235,1.22245,1.22195,1.22215,159000000.0
2009-09-11 17:48:00,1.2223,1.2223,1.22165,1.2223,171700000.0
2009-09-11 17:49:00,1.2223,1.2223,1.22175,1.22205,182000000.0
2009-09-11 17:50:00,1.22205,1.22245,1.22205,1.2223,168000000.0
2009-09-11 17:51:00,1.2219,1.2222,1.22175,1.222,602600000.0
2009-09-11 17:52:00,1.2221,1.22215,1.2217,1.22205,291000000.0
2009-09-11 17:53:00,1.2221,1.2221,1.22165,1.2219,412199998.0
2009-09-11 17:54:00,1.22185,1.22215,1.22165,1.22195,138000000.0
2009-09-11 17:55:00,1.22195,1.22215,1.2215,1.2216,182000000.0
2009-09-11 17:56:00,1.2216,1.22185,1.22145,1.2218,114000000.0
2009-09-11 17:57:00,1.2218,1.22185,1.2215,1.22175,202600000.0
2009-09-11 17:58:00,1.2215,1.2219,1.2214,1.2217,192400000.0
2009-09-11 17:59:00,1.22185,1.222,1.22185,1.222,56000000.0
2009-09-11 18:00:00,1.222,1.222,1.222,1.222,76800000.0
2009-09-11 18:01:00,1.222,1.2222,1.22195,1.222,124000000.0
2009-09-11 18:02:00,1.222,1.222,1.2216,1.22165,146800000.0
2009-09-11 18:03:00,1.22175,1.2219,1.2214,1.2217,466800000.0
2009-09-11 18:04:00,1.22175,1.2219,1.2213,1.22145,257400000.0
2009-09-11 18:05:00,1.22145,1.22175,1.22145,1.22165,111800000.0
2009-09-11 18:06:00,1.22155,1.2218,1.22125,1.2213,311600000.0
2009-09-11 18:07:00,1.2213,1.22175,1.2212,1.2217,246800000.0
2009-09-11 18:08:00,1.2216,1.22195,1.2211,1.22125,187400000.0
2009-09-11 18:09:00,1.22125,1.2214,1.22083,1.22115,273600000.0
2009-09-11 18:10:00,1.22125,1.2213,1.221,1.22115,135500000.0
2009-09-11 18:11:00,1.2211,1.2213,1.22095,1.22125,113500000.0
2009-09-11 18:12:00,1.2213,1.22165,1.2209,1.22155,309200000.0
2009-09-11 18:13:00,1.2215,1.2217,1.22105,1.22155,317400000.0
2009-09-11 18:14:00,1.22155,1.22195,1.2214,1.2216,291100000.0
2009-09-11 18:15:00,1.2216,1.2216,1.2214,1.2215,79000000.0
2009-09-11 18:16:00,1.22145,1.2218,1.2212,1.22145,180600000.0
2009-09-11 18:17:00,1.22155,1.2216,1.22145,1.22145,56800000.0
2009-09-11 18:18:00,1.22145,1.22175,1.22135,1.22155,185000000.0
2009-09-11 18:19:00,1.22165,1.2218,1.2215,1.22155,60900000.0
2009-09-11 18:20:00,1.2215,1.22195,1.22125,1.2219,225700000.0
2009-09-11 18:21:00,1.2219,1.222,1.2216,1.22165,184300000.0
2009-09-11 18:22:00,1.22165,1.2222,1.22145,1.2222,178700000.0
2009-09-11 18:23:00,1.22205,1.22215,1.2214,1.22155,285800000.0
2009-09-11 18:24:00,1.22155,1.2218,1.2213,1.2216,107500000.0
2009-09-11 18:25:00,1.22155,1.2216,1.2212,1.22155,121600000.0
2009-09-11 18:26:00,1.22165,1.22185,1.22135,1.2218,225800000.0
2009-09-11 18:27:00,1.22185,1.22195,1.2213,1.22135,164600000.0
2009-09-11 18:28:00,1.2213,1.2217,1.22125,1.22145,161100000.0
2009-09-11 18:29:00,1.2215,1.2216,1.22125,1.2215,202500000.0
2009-09-11 18:30:00,1.2215,1.2218,1.2212,1.2214,283500000.0
2009-09-11 18:31:00,1.2215,1.2218,1.2213,1.2218,181800000.0
2009-09-11 18:32:00,1.2218,1.22235,1.22175,1.22215,127200000.0
2009-09-11 18:33:00,1.22215,1.2224,1.22185,1.22225,135600000.0
2009-09-11 18:34:00,1.2222,1.2225,1.22205,1.2221,64800000.0
2009-09-11 18:35:00,1.2222,1.2223,1.222,1.22215,28000000.0
2009-09-11 18:36:00,1.2221,1.2222,1.2218,1.2221,190800000.0
2009-09-11 18:37:00,1.22205,1.2221,1.2219,1.2219,72600000.0
2009-09-11 18:38:00,1.2219,1.2225,1.2219,1.22245,121900000.0
2009-09-11 18:39:00,1.2225,1.2225,1.2217,1.22175,388600000.0
2009-09-11 18:40:00,1.22175,1.2224,1.2216,1.22225,202500000.0
2009-09-11 18:41:00,1.2223,1.2224,1.22135,1.22195,208700000.0
2009-09-11 18:42:00,1.2221,1.22215,1.22145,1.2219,240000000.0
2009-09-11 18:43:00,1.22195,1.2221,1.2214,1.22185,242200000.0
2009-09-11 18:44:00,1.22185,1.22195,1.2213,1.2215,116200000.0
2009-09-11 18:45:00,1.2215,1.2218,1.2212,1.22155,164400000.0
2009-09-11 18:46:00,1.22155,1.2216,1.22115,1.2214,51200000.0
2009-09-11 18:47:00,1.2215,1.2215,1.22115,1.22115,58200000.0
2009-09-11 18:48:00,1.22115,1.2214,1.22095,1.22115,186300000.0
2009-09-11 18:49:00,1.22115,1.22125,1.22105,1.2212,41700000.0
2009-09-11 18:50:00,1.22125,1.2215,1.22085,1.221,233100000.0
2009-09-11 18:51:00,1.22115,1.2212,1.2208,1.2209,121800000.0
2009-09-11 18:52:00,1.22095,1.221,1.2208,1.2209,39500000.0
2009-09-11 18:53:00,1.2209,1.22125,1.22055,1.22105,142100000.0
2009-09-11 18:54:00,1.22105,1.2211,1.22085,1.22105,127900000.0
2009-09-11 18:55:00,1.22105,1.22145,1.22095,1.22125,67400000.0
2009-09-11 18:56:00,1.2212,1.22145,1.2211,1.2213,38200000.0
2009-09-11 18:57:00,1.2213,1.22155,1.2208,1.22105,98500000.0
2009-09-11 18:58:00,1.2211,1.22125,1.22075,1.22105,157600000.0
2009-09-11 18:59:00,1.2211,1.2212,1.22085,1.221,121300000.0
2009-09-11 19:00:00,1.2209,1.22125,1.2209,1.22105,93000000.0
2009-09-11 19:01:00,1.22105,1.22125,1.22075,1.22095,59000000.0
2009-09-11 19:02:00,1.221,1.22145,1.2209,1.2214,67900000.0
2009-09-11 19:03:00,1.22125,1.2217,1.2209,1.2209,71000000.0
2009-09-11 19:04:00,1.2212,1.22165,1.22105,1.2215,81300000.0
2009-09-11 19:05:00,1.2215,1.22155,1.2214,1.2215,17600000.0
2009-09-11 19:06:00,1.2215,1.22175,1.22075,1.2217,121500000.0
2009-09-11 19:07:00,1.2217,1.222,1.2211,1.2211,68300000.0
2009-09-11 19:08:00,1.22115,1.22175,1.22105,1.22175,86900000.0
2009-09-11 19:09:00,1.22175,1.22225,1.22165,1.22225,71700000.0
2009-09-11 19:10:00,1.2224,1.2225,1.22155,1.2216,91400000.0
2009-09-11 19:11:00,1.2216,1.22205,1.2215,1.2219,45300000.0
2009-09-11 19:12:00,1.2219,1.222,1.2218,1.222,15800000.0
2009-09-11 19:13:00,1.22205,1.22225,1.2219,1.22215,21100000.0
2009-09-11 19:14:00,1.22215,1.22225,1.2218,1.22205,63800000.0
2009-09-11 19:15:00,1.222,1.22245,1.2219,1.22245,42500000.0
2009-09-11 19:16:00,1.22225,1.22225,1.2214,1.2217,73800000.0
2009-09-11 19:17:00,1.2217,1.2218,1.22115,1.22155,91900000.0
2009-09-11 19:18:00,1.22165,1.2217,1.2214,1.22145,16900000.0
2009-09-11 19:19:00,1.22145,1.2215,1.22125,1.2213,35500000.0
2009-09-11 19:20:00,1.22135,1.22175,1.2213,1.22135,76400000.0
2009-09-11 19:21:00,1.22135,1.2214,1.221,1.22115,57000000.0
2009-09-11 19:22:00,1.22115,1.2214,1.22095,1.22115,30600000.0
2009-09-11 19:23:00,1.22115,1.22195,1.22115,1.2217,116000000.0
2009-09-11 19:24:00,1.2217,1.22185,1.22145,1.2216,70000000.0
2009-09-11 19:25:00,1.2217,1.2219,1.22165,1.2219,43600000.0
2009-09-11 19:26:00,1.2219,1.22195,1.2218,1.22185,30700000.0
2009-09-11 19:27:00,1.2219,1.22195,1.2219,1.2219,37000000.0
2009-09-11 19:28:00,1.22195,1.22195,1.2217,1.2218,36800000.0
2009-09-11 19:29:00,1.2218,1.22195,1.22165,1.2218,49100000.0
2009-09-11 19:30:00,1.2218,1.2219,1.2218,1.2218,25300000.0
2009-09-11 19:31:00,1.2218,1.222,1.22175,1.222,57600000.0
2009-09-11 19:32:00,1.2218,1.2219,1.2214,1.2215,41900000.0
2009-09-11 19:33:00,1.2215,1.2215,1.2211,1.22145,39600000.0
2009-09-11 19:34:00,1.22145,1.2216,1.22125,1.22145,75800000.0
2009-09-11 19:35:00,1.22145,1.2216,1.22115,1.2214,53700000.0
2009-09-11 19:36:00,1.2214,1.22205,1.22125,1.2214,116500000.0
2009-09-11 19:37:00,1.2214,1.22155,1.2213,1.2215,39200000.0
2009-09-11 19:38:00,1.22145,1.22195,1.221,1.22195,120700000.0
2009-09-11 19:39:00,1.22195,1.22215,1.22175,1.22175,66800000.0
2009-09-11 19:40:00,1.22175,1.22185,1.22155,1.22175,42100000.0
2009-09-11 19:41:00,1.22175,1.22215,1.22165,1.2218,128200000.0
2009-09-11 19:42:00,1.2218,1.2219,1.22165,1.22165,96000000.0
2009-09-11 19:43:00,1.22165,1.2221,1.2214,1.2216,131900000.0
2009-09-11 19:44:00,1.2217,1.22205,1.22145,1.2216,114400000.0
2009-09-11 19:45:00,1.22155,1.2216,1.22145,1.22145,74800000.0
2009-09-11 19:46:00,1.22145,1.2218,1.2211,1.2217,52400000.0
2009-09-11 19:47:00,1.2215,1.2216,1.2213,1.2214,52700000.0
2009-09-11 19:48:00,1.2214,1.2215,1.22085,1.2213,72600000.0
2009-09-11 19:49:00,1.22135,1.22135,1.22105,1.22135,57700000.0
2009-09-11 19:50:00,1.22125,1.2217,1.2212,1.2217,53000000.0
2009-09-11 19:51:00,1.2216,1.2216,1.22145,1.22155,40000000.0
2009-09-11 19:52:00,1.22155,1.2218,1.2214,1.22145,51500000.0
2009-09-11 19:53:00,1.22135,1.22155,1.22125,1.22135,56500000.0
2009-09-11 19:54:00,1.2214,1.22175,1.2213,1.2216,108300000.0
2009-09-11 19:55:00,1.2217,1.22175,1.2214,1.2216,48500000.0
2009-09-11 19:56:00,1.2216,1.2216,1.2213,1.2213,15700000.0
2009-09-11 19:57:00,1.22135,1.2218,1.2211,1.2218,61500000.0
2009-09-11 19:58:00,1.2216,1.2223,1.22135,1.22165,52500000.0
2009-09-11 19:59:00,1.2217,1.2218,1.2216,1.22165,37900000.0
2009-09-11 20:00:00,1.22165,1.22165,1.22125,1.2216,34700000.0
2009-09-11 20:01:00,1.2216,1.2217,1.2212,1.2216,59400000.0
2009-09-11 20:02:00,1.22165,1.22175,1.22085,1.2212,91600000.0
2009-09-11 20:03:00,1.2212,1.2213,1.22085,1.2213,94400000.0
2009-09-11 20:04:00,1.22105,1.22175,1.22105,1.2217,124900000.0
2009-09-11 20:05:00,1.2218,1.22205,1.2214,1.22205,73900000.0
2009-09-11 20:06:00,1.22205,1.2221,1.22155,1.22205,66600000.0
2009-09-11 20:07:00,1.2221,1.22215,1.22175,1.2219,36700000.0
2009-09-11 20:08:00,1.2219,1.2221,1.22155,1.22195,26800000.0
2009-09-11 20:09:00,1.222,1.22205,1.22175,1.22205,19700000.0
2009-09-11 20:10:00,1.2218,1.22225,1.22175,1.2222,77700000.0
2009-09-11 20:11:00,1.22195,1.2223,1.22195,1.2222,30300000.0
2009-09-11 20:12:00,1.2222,1.2222,1.22195,1.22195,55300000.0
2009-09-11 20:13:00,1.22195,1.2221,1.22125,1.22185,99300000.0
2009-09-11 20:14:00,1.2219,1.2219,1.22175,1.22175,19800000.0
2009-09-11 20:15:00,1.22175,1.2218,1.22155,1.22165,106600000.0
2009-09-11 20:16:00,1.2217,1.2218,1.2215,1.2218,82800000.0
2009-09-11 20:17:00,1.22175,1.2218,1.22145,1.2215,71200000.0
2009-09-11 20:18:00,1.2215,1.2216,1.2214,1.2214,43100000.0
2009-09-11 20:19:00,1.2214,1.2214,1.2213,1.2213,39000000.0
2009-09-11 20:20:00,1.2213,1.2215,1.2213,1.2214,59900000.0
2009-09-11 20:21:00,1.2215,1.2217,1.2212,1.22125,74800000.0
2009-09-11 20:22:00,1.22125,1.22145,1.221,1.2211,66000000.0
2009-09-11 20:23:00,1.2211,1.22135,1.2211,1.22135,33000000.0
2009-09-11 20:24:00,1.22145,1.2215,1.2211,1.22125,48600000.0
2009-09-11 20:25:00,1.22125,1.22155,1.22105,1.22155,38700000.0
2009-09-11 20:26:00,1.22145,1.2216,1.2214,1.22155,35700000.0
2009-09-11 20:27:00,1.2216,1.22185,1.2212,1.2216,109200000.0
2009-09-11 20:28:00,1.22165,1.2217,1.22145,1.22155,46500000.0
2009-09-11 20:29:00,1.22155,1.2217,1.2213,1.22165,60500000.0
2009-09-11 20:30:00,1.22165,1.2217,1.221,1.22145,82300000.0
2009-09-11 20:31:00,1.2215,1.2216,1.221,1.221,67100000.0
2009-09-11 20:32:00,1.221,1.22145,1.22095,1.22135,45700000.0
2009-09-11 20:33:00,1.22135,1.22185,1.22135,1.2216,74300000.0
2009-09-11 20:34:00,1.22195,1.22195,1.22155,1.22185,47700000.0
2009-09-11 20:35:00,1.22155,1.222,1.22155,1.222,62400000.0
2009-09-11 20:36:00,1.2216,1.222,1.2216,1.222,49400000.0
2009-09-11 20:37:00,1.22215,1.22215,1.2217,1.22175,71200000.0
2009-09-11 20:38:00,1.2218,1.2219,1.2218,1.22185,63500000.0
2009-09-11 20:39:00,1.22185,1.22185,1.22155,1.2217,16500000.0
2009-09-11 20:40:00,1.2215,1.2216,1.22135,1.22145,17000000.0
2009-09-11 20:41:00,1.22125,1.22145,1.22125,1.22145,9000000.0
2009-09-11 20:42:00,1.22145,1.22145,1.22145,1.22145,9600000.0
2009-09-11 20:43:00,1.22145,1.2216,1.22145,1.2216,19400000.0
2009-09-11 20:44:00,1.22155,1.22155,1.22145,1.2215,11400000.0
2009-09-11 20:45:00,1.2216,1.2217,1.2215,1.22155,106200000.0
2009-09-11 20:46:00,1.22155,1.22215,1.22155,1.2221,34800000.0
2009-09-11 20:47:00,1.22215,1.2222,1.22185,1.22205,21500000.0
2009-09-11 20:48:00,1.22195,1.2221,1.2218,1.2219,58100000.0
2009-09-11 20:49:00,1.222,1.22205,1.22195,1.22195,15200000.0
2009-09-11 20:50:00,1.22195,1.2222,1.2218,1.2221,67500000.0
2009-09-11 20:51:00,1.2221,1.2221,1.22195,1.22195,15100000.0
2009-09-11 20:52:00,1.222,1.22205,1.22195,1.22205,27500000.0
2009-09-11 20:53:00,1.222,1.222,1.2219,1.222,6500000.0
2009-09-11 20:54:00,1.22205,1.2221,1.2219,1.2219,17200000.0
2009-09-11 20:55:00,1.22205,1.2224,1.2218,1.2224,78400000.0
2009-09-11 20:56:00,1.2225,1.2225,1.22215,1.2224,31300000.0
2009-09-11 20:57:00,1.2222,1.2223,1.2221,1.2222,71900000.0
2009-09-11 20:58:00,1.2221,1.2221,1.2221,1.2221,18700000.0
2009-09-11 20:59:00,1.2221,1.22225,1.22205,1.22205,87300000.0
2009-09-11 21:00:00,1.22215,1.22215,1.2219,1.2219,63500000.0
2009-09-11 21:01:00,1.2217,1.2219,1.2217,1.2219,27600000.0
2009-09-11 21:02:00,1.2219,1.22215,1.22175,1.22215,64100000.0
2009-09-11 21:03:00,1.22215,1.2222,1.22215,1.22215,19200000.0
2009-09-11 21:04:00,1.22215,1.2223,1.22205,1.22205,23700000.0
2009-09-11 21:05:00,1.2221,1.22265,1.222,1.22225,88400000.0
2009-09-11 21:06:00,1.2223,1.22245,1.222,1.22235,88200000.0
2009-09-11 21:07:00,1.22235,1.22235,1.22235,1.22235,5000000.0
2009-09-11 21:08:00,1.2225,1.2225,1.22235,1.2224,18700000.0
2009-09-11 21:09:00,1.22245,1.2225,1.22235,1.22245,49200000.0
2009-09-11 21:10:00,1.2225,1.2226,1.2224,1.22245,36700000.0
2009-09-11 21:11:00,1.22245,1.2226,1.22245,1.22245,12000000.0
2009-09-11 21:12:00,1.22245,1.2226,1.2224,1.2224,19200000.0
2009-09-11 21:13:00,1.22245,1.2226,1.22235,1.2226,33300000.0
2009-09-11 21:14:00,1.2226,1.2226,1.22225,1.22225,71100000.0
2009-09-11 21:15:00,1.2223,1.2224,1.22225,1.22235,26600000.0
2009-09-11 21:16:00,1.22235,1.2226,1.22235,1.2226,31100000.0
2009-09-11 21:17:00,1.2226,1.2226,1.22245,1.22245,25300000.0
2009-09-11 21:18:00,1.2225,1.2225,1.22235,1.2224,31000000.0
2009-09-11 21:19:00,1.2225,1.2225,1.2222,1.2225,56600000.0
2009-09-11 21:20:00,1.2225,1.2225,1.2219,1.2219,19800000.0
2009-09-11 21:21:00,1.2219,1.22205,1.2218,1.22195,29000000.0
2009-09-11 21:22:00,1.222,1.2225,1.222,1.2224,37300000.0
2009-09-11 21:23:00,1.22235,1.2225,1.22235,1.2225,16000000.0
2009-09-11 21:24:00,1.2225,1.2225,1.22245,1.2225,11000000.0
2009-09-11 21:25:00,1.2225,1.22265,1.2225,1.2225,8000000.0
2009-09-11 21:26:00,1.2226,1.22265,1.22245,1.2225,18600000.0
2009-09-11 21:27:00,1.2225,1.2225,1.2223,1.2224,11300000.0
2009-09-11 21:28:00,1.2224,1.22255,1.22225,1.2224,22100000.0
2009-09-11 21:29:00,1.22245,1.2225,1.22245,1.22245,11200000.0
2009-09-11 21:30:00,1.22245,1.22245,1.22225,1.22225,31100000.0
2009-09-11 21:31:00,1.2223,1.2223,1.22185,1.2219,33200000.0
2009-09-11 21:32:00,1.2219,1.22205,1.22185,1.22195,21800000.0
2009-09-11 21:33:00,1.22205,1.2223,1.22185,1.2223,39400000.0
2009-09-11 21:34:00,1.2223,1.2223,1.2218,1.2218,18800000.0
2009-09-11 21:35:00,1.22175,1.22215,1.22155,1.22215,66600000.0
2009-09-11 21:36:00,1.22215,1.22235,1.22215,1.22235,37800000.0
2009-09-11 21:37:00,1.22235,1.2224,1.22215,1.22215,25800000.0
2009-09-11 21:38:00,1.22215,1.22235,1.22205,1.22215,41700000.0
2009-09-11 21:39:00,1.22225,1.22225,1.22175,1.22205,53900000.0
2009-09-11 21:40:00,1.2221,1.2221,1.2217,1.222,40600000.0
2009-09-11 21:41:00,1.22205,1.22225,1.222,1.2221,21000000.0
2009-09-11 21:42:00,1.22215,1.22225,1.2219,1.22215,39200000.0
2009-09-11 21:43:00,1.22215,1.22215,1.22155,1.2218,95100000.0
2009-09-11 21:44:00,1.2218,1.22195,1.22155,1.22195,27300000.0
2009-09-11 21:45:00,1.22195,1.22255,1.22185,1.22255,173400000.0
2009-09-11 21:46:00,1.22255,1.22265,1.22175,1.22215,101100000.0
2009-09-11 21:47:00,1.22215,1.22255,1.22195,1.2221,86600000.0
2009-09-11 21:48:00,1.22215,1.22225,1.222,1.222,49200000.0
2009-09-11 21:49:00,1.2219,1.22195,1.2215,1.22165,45000000.0
2009-09-11 21:50:00,1.2217,1.2218,1.22165,1.22165,23700000.0
2009-09-11 21:51:00,1.22165,1.2218,1.2216,1.22165,10900000.0
2009-09-11 21:52:00,1.22165,1.22165,1.22165,1.22165,3300000.0
2009-09-11 21:53:00,1.2217,1.2217,1.22125,1.2215,18000000.0
2009-09-11 21:54:00,1.2215,1.2215,1.2215,1.2215,1600000.0
2009-09-11 21:55:00,1.2215,1.2215,1.2213,1.22145,65100000.0
2009-09-11 21:56:00,1.2214,1.2214,1.2211,1.2214,19900000.0
2009-09-11 21:57:00,1.2214,1.2218,1.22135,1.2215,83000000.0
2009-09-11 21:58:00,1.2214,1.2214,1.2212,1.2212,16200000.0
2009-09-11 21:59:00,1.2212,1.22125,1.22085,1.22115,31800000.0
2009-09-11 22:00:00,1.2214,1.22145,1.22085,1.2211,44300000.0
2009-09-11 22:01:00,1.2211,1.2215,1.221,1.2215,59800000.0
2009-09-11 22:02:00,1.2216,1.2219,1.22145,1.2218,44100000.0
2009-09-11 22:03:00,1.2219,1.22215,1.22135,1.22195,56900000.0
2009-09-11 22:04:00,1.22205,1.22205,1.22175,1.2219,74600000.0
2009-09-11 22:05:00,1.2219,1.2221,1.2219,1.22205,59800000.0
2009-09-11 22:06:00,1.2221,1.2221,1.22205,1.2221,8400000.0
2009-09-11 22:07:00,1.22205,1.22225,1.2218,1.2219,49100000.0
2009-09-11 22:08:00,1.22185,1.22215,1.22165,1.2218,56600000.0
2009-09-11 22:09:00,1.2219,1.2219,1.2216,1.2216,15200000.0
2009-09-11 22:10:00,1.2216,1.222,1.2216,1.2218,30600000.0
2009-09-11 22:11:00,1.2218,1.2218,1.2217,1.2218,14200000.0
2009-09-11 22:12:00,1.2218,1.2218,1.2217,1.22175,26300000.0
2009-09-11 22:13:00,1.22165,1.22165,1.2213,1.2215,60500000.0
2009-09-11 22:14:00,1.2215,1.2215,1.2215,1.2215,21600000.0
2009-09-11 22:15:00,1.2215,1.22185,1.2214,1.22185,62100000.0
2009-09-11 22:16:00,1.22135,1.22195,1.22135,1.22145,48500000.0
2009-09-11 22:17:00,1.22145,1.22175,1.22145,1.22175,11200000.0
2009-09-11 22:18:00,1.22185,1.2219,1.22185,1.2219,11200000.0
2009-09-11 22:19:00,1.22195,1.2223,1.22185,1.2222,36300000.0
2009-09-11 22:20:00,1.2222,1.2224,1.2222,1.2224,14000000.0
2009-09-11 22:21:00,1.22225,1.22225,1.22185,1.2222,49000000.0
2009-09-11 22:22:00,1.22225,1.22225,1.22225,1.22225,9700000.0
2009-09-11 22:23:00,1.22132,1.22132,1.22122,1.22122,6400000.0
2009-09-11 22:24:00,1.22225,1.2223,1.22225,1.22225,6400000.0
2009-09-11 22:25:00,1.22225,1.2223,1.22215,1.22225,27100000.0
2009-09-11 22:26:00,1.22225,1.22225,1.2217,1.2219,27100000.0
2009-09-11 22:27:00,1.2219,1.2222,1.2219,1.22205,17300000.0
2009-09-11 22:28:00,1.2222,1.22235,1.2222,1.22235,3200000.0
2009-09-11 22:29:00,1.2217,1.22185,1.2215,1.22185,27300000.0
2009-09-11 22:30:00,1.22165,1.22195,1.22165,1.22195,7700000.0
2009-09-11 22:31:00,1.2219,1.2219,1.2217,1.2217,3700000.0
2009-09-11 22:32:00,1.22165,1.22165,1.22165,1.22165,1600000.0
2009-09-11 22:33:00,1.22175,1.22185,1.22175,1.22185,2600000.0
2009-09-11 22:34:00,1.2219,1.22205,1.2217,1.22205,7000000.0
2009-09-11 22:35:00,1.22185,1.2222,1.2217,1.2222,10400000.0
2009-09-11 22:36:00,1.222,1.222,1.222,1.222,1600000.0
2009-09-11 22:37:00,1.22205,1.22205,1.2214,1.2214,2600000.0
2009-09-11 22:38:00,1.2213,1.22245,1.2213,1.22245,11600000.0
2009-09-11 22:39:00,1.22245,1.22245,1.22205,1.22205,10700000.0
2009-09-11 22:40:00,1.22215,1.2224,1.22215,1.2224,6300000.0
2009-09-11 22:41:00,1.2224,1.2224,1.22205,1.2223,16300000.0
2009-09-11 22:42:00,1.22205,1.2227,1.22205,1.2223,27600000.0
2009-09-11 22:43:00,1.22215,1.2222,1.2221,1.2221,20200000.0
2009-09-11 22:44:00,1.22205,1.22205,1.22205,1.22205,1600000.0
2009-09-11 22:46:00,1.22195,1.22265,1.2219,1.22265,34000000.0
2009-09-11 22:47:00,1.2226,1.2226,1.219,1.21995,166200000.0
2009-09-11 22:48:00,1.2201,1.22125,1.2196,1.22085,61000000.0
2009-09-11 22:49:00,1.2209,1.22145,1.2206,1.2207,38700000.0
2009-09-11 22:50:00,1.2207,1.2219,1.2207,1.2216,49100000.0
2009-09-11 22:51:00,1.2212,1.2212,1.21905,1.21995,26400000.0
2009-09-11 22:52:00,1.2199,1.2199,1.2193,1.2194,13200000.0
2009-09-11 22:53:00,1.21955,1.22125,1.21955,1.22125,63800000.0
2009-09-11 22:54:00,1.22,1.22075,1.21985,1.2207,15000000.0
2009-09-11 22:55:00,1.2205,1.22105,1.22,1.22045,15000000.0
2009-09-11 22:56:00,1.2201,1.22025,1.21905,1.2193,14000000.0
2009-09-11 22:57:00,1.21915,1.2196,1.219,1.21915,12800000.0
2009-09-11 22:58:00,1.219,1.219,1.219,1.219,8000000.0
2009-09-11 22:59:00,1.21925,1.21955,1.21925,1.21935,7000000.0
2009-09-13 23:02:00,1.2209,1.2216,1.2209,1.2216,10000000.0
2009-09-13 23:03:00,1.2209,1.2219,1.22085,1.2213,11700000.0
2009-09-13 23:04:00,1.2212,1.22155,1.2206,1.221,26000000.0
2009-09-13 23:05:00,1.2212,1.2215,1.22045,1.22045,15600000.0
2009-09-13 23:06:00,1.22105,1.2211,1.22105,1.2211,4000000.0
2009-09-13 23:07:00,1.2212,1.2213,1.2203,1.2208,26000000.0
2009-09-13 23:08:00,1.22095,1.2211,1.2207,1.2208,20000000.0
2009-09-13 23:10:00,1.2208,1.22175,1.22065,1.2209,23800000.0
2009-09-13 23:11:00,1.22095,1.22105,1.2204,1.2204,15600000.0
2009-09-13 23:12:00,1.2201,1.2205,1.22005,1.22005,12800000.0
2009-09-13 23:13:00,1.21995,1.21995,1.21995,1.21995,1800000.0
2009-09-13 23:14:00,1.22,1.22015,1.2199,1.22015,7400000.0
2009-09-13 23:15:00,1.22085,1.22105,1.22035,1.22035,6400000.0
2009-09-13 23:16:00,1.2204,1.2204,1.2204,1.2204,1800000.0
2009-09-13 23:17:00,1.2203,1.2205,1.2203,1.2205,5400000.0
2009-09-13 23:20:00,1.22105,1.2212,1.221,1.221,6400000.0
2009-09-13 23:21:00,1.22105,1.22105,1.22065,1.22085,4600000.0
2009-09-13 23:23:00,1.22115,1.22115,1.2202,1.2202,6400000.0
2009-09-13 23:24:00,1.2206,1.2207,1.2206,1.2207,3600000.0
2009-09-13 23:30:00,1.22035,1.22035,1.22035,1.22035,1000000.0
2009-09-13 23:35:00,1.2204,1.2204,1.2204,1.2204,1800000.0
2009-09-13 23:36:00,1.2205,1.2205,1.2204,1.2204,7200000.0
2009-09-13 23:37:00,1.2204,1.2204,1.2204,1.2204,2000000.0
2009-09-13 23:38:00,1.2202,1.2202,1.2202,1.2202,1000000.0
2009-09-13 23:39:00,1.22025,1.22025,1.22025,1.22025,1000000.0
2009-09-13 23:40:00,1.2204,1.22075,1.22035,1.22035,6600000.0
2009-09-13 23:43:00,1.2206,1.2206,1.2204,1.2204,2000000.0
2009-09-13 23:49:00,1.2203,1.2203,1.22005,1.22015,8300000.0
2009-09-13 23:53:00,1.22005,1.22005,1.22005,1.22005,1000000.0
2009-09-13 23:54:00,1.22015,1.22015,1.22005,1.22005,2000000.0
2009-09-13 23:55:00,1.2201,1.2201,1.2201,1.2201,1000000.0
2009-09-13 23:59:00,1.22005,1.2204,1.22005,1.2204,2000000.0
2009-09-14 00:00:00,1.22055,1.22115,1.22045,1.22045,18400000.0
2009-09-14 00:01:00,1.2206,1.2213,1.2206,1.2213,11000000.0
2009-09-14 00:02:00,1.22095,1.2214,1.22095,1.22125,9000000.0
2009-09-14 00:03:00,1.22085,1.22085,1.22085,1.22085,1000000.0
2009-09-14 00:04:00,1.2211,1.22115,1.2211,1.22115,3000000.0
2009-09-14 00:05:00,1.2212,1.2212,1.2206,1.2207,24000000.0
2009-09-14 00:06:00,1.2207,1.2207,1.22055,1.22065,8000000.0
2009-09-14 00:07:00,1.22065,1.2209,1.2203,1.22035,22000000.0
2009-09-14 00:08:00,1.2206,1.2208,1.2205,1.22065,14000000.0
2009-09-14 00:09:00,1.22055,1.22065,1.22045,1.2205,7000000.0
2009-09-14 00:10:00,1.22055,1.22105,1.2205,1.22085,22000000.0
2009-09-14 00:11:00,1.2208,1.22095,1.2208,1.22095,6000000.0
2009-09-14 00:12:00,1.2209,1.22105,1.2209,1.22095,9100000.0
2009-09-14 00:13:00,1.2209,1.22115,1.22055,1.2206,24100000.0
2009-09-14 00:14:00,1.2206,1.22075,1.22035,1.22055,45300000.0
2009-09-14 00:15:00,1.2205,1.2205,1.22025,1.2204,17000000.0
2009-09-14 00:16:00,1.2204,1.22075,1.22035,1.2207,27900000.0
2009-09-14 00:17:00,1.2207,1.2208,1.2205,1.22065,13000000.0
2009-09-14 00:18:00,1.2201,1.22075,1.21995,1.22005,13400000.0
2009-09-14 00:19:00,1.2201,1.2207,1.2201,1.22065,19100000.0
2009-09-14 00:20:00,1.22065,1.22075,1.22025,1.2205,19000000.0
2009-09-14 00:21:00,1.2206,1.2213,1.2206,1.2212,25000000.0
2009-09-14 00:22:00,1.2212,1.2217,1.22085,1.2213,24000000.0
2009-09-14 00:23:00,1.22135,1.22155,1.2209,1.2209,16000000.0
2009-09-14 00:24:00,1.22095,1.22155,1.22095,1.22155,11000000.0
2009-09-14 00:25:00,1.2214,1.22145,1.22115,1.2212,13000000.0
2009-09-14 00:26:00,1.2211,1.22125,1.22075,1.2211,33000000.0
2009-09-14 00:27:00,1.2209,1.221,1.2207,1.2209,21000000.0
2009-09-14 00:28:00,1.2205,1.22135,1.2205,1.22135,4000000.0
2009-09-14 00:29:00,1.22135,1.2214,1.22135,1.2214,2000000.0
2009-09-14 00:30:00,1.22105,1.2214,1.22105,1.2214,6000000.0
2009-09-14 00:31:00,1.22135,1.22135,1.2203,1.2206,11000000.0
2009-09-14 00:32:00,1.22075,1.2208,1.22,1.2206,17000000.0
2009-09-14 00:33:00,1.22065,1.2207,1.2206,1.2207,5000000.0
2009-09-14 00:34:00,1.22025,1.22035,1.22025,1.22035,2000000.0
2009-09-14 00:35:00,1.2206,1.2213,1.2206,1.2213,19000000.0
2009-09-14 00:36:00,1.2215,1.2216,1.22075,1.221,23000000.0
2009-09-14 00:37:00,1.221,1.2213,1.221,1.2212,12000000.0
2009-09-14 00:38:00,1.2213,1.2213,1.2212,1.2213,3000000.0
2009-09-14 00:39:00,1.2209,1.2209,1.2209,1.2209,1000000.0
2009-09-14 00:40:00,1.221,1.2212,1.221,1.22115,9000000.0
2009-09-14 00:41:00,1.22115,1.22115,1.22105,1.22105,3000000.0
2009-09-14 00:42:00,1.22105,1.22115,1.22105,1.22115,2000000.0
2009-09-14 00:43:00,1.22075,1.22075,1.22075,1.22075,1000000.0
2009-09-14 00:44:00,1.2204,1.2212,1.2204,1.22115,9000000.0
2009-09-14 00:45:00,1.2212,1.2227,1.22085,1.2226,32000000.0
2009-09-14 00:46:00,1.22195,1.22235,1.2219,1.22225,17000000.0
2009-09-14 00:47:00,1.2223,1.22295,1.2219,1.22275,32700000.0
2009-09-14 00:48:00,1.2228,1.2233,1.2228,1.2233,44000000.0
2009-09-14 00:49:00,1.2233,1.22335,1.2229,1.22295,24000000.0
2009-09-14 00:50:00,1.2227,1.2229,1.22265,1.2229,4000000.0
2009-09-14 00:51:00,1.22285,1.2233,1.2228,1.2233,13000000.0
2009-09-14 00:52:00,1.2233,1.22335,1.2233,1.22335,3000000.0
2009-09-14 00:53:00,1.22335,1.22355,1.22335,1.22355,11000000.0
2009-09-14 00:54:00,1.22355,1.224,1.2233,1.22385,29000000.0
2009-09-14 00:55:00,1.2238,1.22385,1.2234,1.22385,17000000.0
2009-09-14 00:56:00,1.22365,1.22365,1.22345,1.2236,13000000.0
2009-09-14 00:57:00,1.22365,1.22375,1.22335,1.22365,18000000.0
2009-09-14 00:58:00,1.22365,1.2238,1.22365,1.2237,8000000.0
2009-09-14 00:59:00,1.2237,1.22385,1.22345,1.22345,11000000.0
2009-09-14 01:00:00,1.2235,1.2238,1.2228,1.2238,72700000.0
2009-09-14 01:01:00,1.22385,1.2247,1.2237,1.2247,87700000.0
2009-09-14 01:02:00,1.22465,1.22465,1.2242,1.22445,36400000.0
2009-09-14 01:03:00,1.2247,1.2247,1.2242,1.2244,56100000.0
2009-09-14 01:04:00,1.2243,1.22435,1.2241,1.22425,20600000.0
2009-09-14 01:05:00,1.22425,1.22465,1.22405,1.22465,55100000.0
2009-09-14 01:06:00,1.22455,1.2248,1.2244,1.22475,60300000.0
2009-09-14 01:07:00,1.22485,1.22485,1.22465,1.22475,20700000.0
2009-09-14 01:08:00,1.2247,1.2247,1.2246,1.2247,32300000.0
2009-09-14 01:09:00,1.2246,1.2247,1.22445,1.22445,21400000.0
2009-09-14 01:10:00,1.22445,1.22455,1.22435,1.22455,23000000.0
2009-09-14 01:11:00,1.22445,1.2246,1.2243,1.2243,50500000.0
2009-09-14 01:12:00,1.2243,1.2243,1.2241,1.2241,9100000.0
2009-09-14 01:13:00,1.224,1.22425,1.22395,1.22405,23000000.0
2009-09-14 01:14:00,1.224,1.2244,1.22395,1.2244,22000000.0
2009-09-14 01:15:00,1.2245,1.2246,1.22435,1.22435,5000000.0
2009-09-14 01:16:00,1.2243,1.2243,1.2233,1.22365,202300000.0
2009-09-14 01:17:00,1.2236,1.2239,1.2233,1.2239,304300000.0
2009-09-14 01:18:00,1.2239,1.2239,1.2234,1.22355,82100000.0
2009-09-14 01:19:00,1.2236,1.2236,1.2236,1.2236,3000000.0
2009-09-14 01:20:00,1.2233,1.22395,1.2233,1.2239,53900000.0
2009-09-14 01:21:00,1.2238,1.2239,1.22375,1.22385,29500000.0
2009-09-14 01:22:00,1.22385,1.2242,1.2238,1.2242,37200000.0
2009-09-14 01:23:00,1.2242,1.22435,1.22405,1.2243,18100000.0
2009-09-14 01:24:00,1.2242,1.22425,1.2241,1.2241,19000000.0
2009-09-14 01:25:00,1.224,1.2241,1.22385,1.2239,17100000.0
2009-09-14 01:26:00,1.2239,1.2239,1.2233,1.2233,112200000.0
2009-09-14 01:27:00,1.2235,1.22375,1.2235,1.2236,12000000.0
2009-09-14 01:28:00,1.2233,1.22365,1.2233,1.2236,13800000.0
2009-09-14 01:29:00,1.2236,1.22365,1.2236,1.22365,2000000.0
2009-09-14 01:30:00,1.22345,1.22375,1.22345,1.22365,6000000.0
2009-09-14 01:31:00,1.22345,1.22355,1.2234,1.22355,13100000.0
2009-09-14 01:32:00,1.22345,1.22375,1.22345,1.22355,22200000.0
2009-09-14 01:33:00,1.22355,1.22365,1.22355,1.22365,3000000.0
2009-09-14 01:34:00,1.22345,1.22345,1.22345,1.22345,2000000.0
2009-09-14 01:35:00,1.22301,1.22317,1.22301,1.22313,10300000.0
2009-09-14 01:36:00,1.22345,1.22375,1.22345,1.22375,14000000.0
2009-09-14 01:37:00,1.2236,1.22395,1.22355,1.22355,24000000.0
2009-09-14 01:38:00,1.2236,1.22375,1.22355,1.22375,16100000.0
2009-09-14 01:39:00,1.22365,1.2237,1.2235,1.2235,18000000.0
2009-09-14 01:40:00,1.2235,1.22375,1.2235,1.2236,9700000.0
2009-09-14 01:41:00,1.2236,1.22375,1.2236,1.22375,24400000.0
2009-09-14 01:42:00,1.2238,1.22415,1.2236,1.22415,49900000.0
2009-09-14 01:43:00,1.2242,1.2242,1.22335,1.2234,60000000.0
2009-09-14 01:44:00,1.2233,1.2243,1.2233,1.2243,101200000.0
2009-09-14 01:45:00,1.22435,1.22455,1.2233,1.2233,185100000.0
2009-09-14 01:46:00,1.2233,1.2236,1.2233,1.22355,28800000.0
2009-09-14 01:47:00,1.22355,1.22375,1.2233,1.2233,35600000.0
2009-09-14 01:48:00,1.2233,1.2238,1.2233,1.22365,56600000.0
2009-09-14 01:49:00,1.2236,1.2236,1.2235,1.2236,9000000.0
2009-09-14 01:50:00,1.2236,1.22375,1.2236,1.22365,6000000.0
2009-09-14 01:51:00,1.22243,1.22244,1.22243,1.22244,34100000.0
2009-09-14 01:52:00,1.2233,1.2236,1.2233,1.2233,34100000.0
2009-09-14 01:53:00,1.2233,1.22365,1.2233,1.2236,41600000.0
2009-09-14 01:54:00,1.2235,1.2239,1.2235,1.2239,17000000.0
2009-09-14 01:55:00,1.2238,1.224,1.22375,1.22375,23000000.0
2009-09-14 01:56:00,1.22355,1.22355,1.22355,1.22355,2000000.0
2009-09-14 01:57:00,1.2236,1.2238,1.2236,1.22375,6000000.0
2009-09-14 01:58:00,1.22375,1.224,1.2233,1.22355,32800000.0
2009-09-14 01:59:00,1.2235,1.2235,1.2233,1.2233,32600000.0
2009-09-14 02:00:00,1.2233,1.22345,1.2233,1.2233,47790000.0
2009-09-14 02:01:00,1.2233,1.2234,1.2233,1.2233,54750000.0
2009-09-14 02:02:00,1.2233,1.2238,1.2233,1.2233,53840000.0
2009-09-14 02:03:00,1.2233,1.22365,1.22275,1.22305,54090000.0
2009-09-14 02:04:00,1.22295,1.22325,1.2226,1.22315,49740000.0
2009-09-14 02:05:00,1.22305,1.2232,1.2226,1.2227,33220000.0
2009-09-14 02:06:00,1.2227,1.22315,1.22265,1.223,47000000.0
2009-09-14 02:07:00,1.22295,1.22325,1.2226,1.22275,61170000.0
2009-09-14 02:08:00,1.2229,1.2233,1.22285,1.22325,48100000.0
2009-09-14 02:09:00,1.22315,1.2235,1.2229,1.223,54700000.0
2009-09-14 02:10:00,1.223,1.2235,1.2226,1.2233,71740000.0
2009-09-14 02:11:00,1.2233,1.2235,1.2231,1.22345,42000000.0
2009-09-14 02:12:00,1.2232,1.2233,1.2226,1.2233,62390000.0
2009-09-14 02:13:00,1.2233,1.224,1.2231,1.2236,73900000.0
2009-09-14 02:14:00,1.2237,1.2242,1.22295,1.2233,86700000.0
2009-09-14 02:15:00,1.2233,1.22375,1.2232,1.2234,52000000.0
2009-09-14 02:16:00,1.2232,1.22325,1.2228,1.22285,75500000.0
2009-09-14 02:17:00,1.2229,1.2234,1.22275,1.2232,38000000.0
2009-09-14 02:18:00,1.223,1.2234,1.2228,1.2234,41300000.0
2009-09-14 02:19:00,1.2234,1.2236,1.2226,1.2232,97380000.0
2009-09-14 02:20:00,1.22335,1.2238,1.22305,1.2238,54000000.0
2009-09-14 02:21:00,1.2238,1.22405,1.22335,1.2236,53000000.0
2009-09-14 02:22:00,1.2236,1.22375,1.2226,1.2234,75080000.0
2009-09-14 02:23:00,1.22355,1.224,1.22325,1.2237,28000000.0
2009-09-14 02:24:00,1.2237,1.2239,1.22345,1.2239,67000000.0
2009-09-14 02:25:00,1.2239,1.2241,1.22325,1.2238,41000000.0
2009-09-14 02:26:00,1.2238,1.2238,1.2229,1.2229,38000000.0
2009-09-14 02:27:00,1.2229,1.2237,1.2229,1.2237,50700000.0
2009-09-14 02:28:00,1.22355,1.22405,1.22335,1.22345,39000000.0
2009-09-14 02:29:00,1.22345,1.2242,1.22345,1.22365,60100000.0
2009-09-14 02:30:00,1.22345,1.2235,1.223,1.223,32000000.0
2009-09-14 02:31:00,1.223,1.2239,1.22295,1.2239,46000000.0
2009-09-14 02:32:00,1.2239,1.2239,1.2231,1.22345,70000000.0
2009-09-14 02:33:00,1.2234,1.2237,1.22315,1.2236,47000000.0
2009-09-14 02:34:00,1.22365,1.22395,1.2236,1.22385,38000000.0
2009-09-14 02:35:00,1.2238,1.22425,1.2238,1.2241,118000000.0
2009-09-14 02:36:00,1.2241,1.22445,1.22405,1.2243,185000000.0
2009-09-14 02:37:00,1.2243,1.2244,1.2242,1.2243,114000000.0
2009-09-14 02:38:00,1.2242,1.2243,1.22345,1.22375,41000000.0
2009-09-14 02:39:00,1.22375,1.2244,1.2235,1.2244,37600000.0
2009-09-14 02:40:00,1.2244,1.2244,1.2235,1.2242,146000000.0
2009-09-14 02:41:00,1.2242,1.2242,1.22345,1.22405,150800000.0
2009-09-14 02:42:00,1.2241,1.2243,1.2241,1.22415,158000000.0
2009-09-14 02:43:00,1.22415,1.22445,1.2241,1.2243,226500000.0
2009-09-14 02:44:00,1.22425,1.22475,1.2241,1.2246,228100000.0
2009-09-14 02:45:00,1.2247,1.2248,1.22385,1.22455,78700000.0
2009-09-14 02:46:00,1.2247,1.2247,1.22405,1.2245,42000000.0
2009-09-14 02:47:00,1.2245,1.2249,1.2245,1.22455,43000000.0
2009-09-14 02:48:00,1.2246,1.2249,1.22345,1.22355,77200000.0
2009-09-14 02:49:00,1.22345,1.2247,1.22345,1.224,33600000.0
2009-09-14 02:50:00,1.224,1.22425,1.2238,1.2238,44000000.0
2009-09-14 02:51:00,1.2238,1.2242,1.2236,1.224,64700000.0
2009-09-14 02:52:00,1.224,1.22425,1.2236,1.22425,67000000.0
2009-09-14 02:53:00,1.2243,1.2246,1.22415,1.2243,49800000.0
2009-09-14 02:54:00,1.22435,1.22455,1.22425,1.22445,39600000.0
2009-09-14 02:55:00,1.22435,1.22455,1.22325,1.22365,70700000.0
2009-09-14 02:56:00,1.2237,1.2243,1.2234,1.22425,56000000.0
2009-09-14 02:57:00,1.22425,1.2243,1.22355,1.22365,37000000.0
2009-09-14 02:58:00,1.2237,1.2241,1.2237,1.22395,29000000.0
2009-09-14 02:59:00,1.22355,1.22375,1.22315,1.2237,53980000.0
2009-09-14 03:00:00,1.2237,1.22375,1.22315,1.22325,69260000.0
2009-09-14 03:01:00,1.22335,1.2242,1.22325,1.22395,42100000.0
2009-09-14 03:02:00,1.224,1.22405,1.22335,1.22365,34200000.0
2009-09-14 03:03:00,1.22365,1.2238,1.2236,1.2237,38400000.0
2009-09-14 03:04:00,1.2237,1.22525,1.2235,1.22455,96300000.0
2009-09-14 03:05:00,1.2241,1.22515,1.22395,1.2249,73000000.0
2009-09-14 03:06:00,1.22495,1.2254,1.2248,1.2251,55900000.0
2009-09-14 03:07:00,1.22505,1.2253,1.2249,1.2251,33900000.0
2009-09-14 03:08:00,1.22515,1.2258,1.22485,1.2253,98600000.0
2009-09-14 03:09:00,1.2253,1.2254,1.2246,1.22505,62900000.0
2009-09-14 03:10:00,1.2251,1.22535,1.2249,1.22505,35500000.0
2009-09-14 03:11:00,1.225,1.22565,1.2248,1.22495,52900000.0
2009-09-14 03:12:00,1.22495,1.22535,1.22485,1.2249,49600000.0
2009-09-14 03:13:00,1.225,1.22595,1.22475,1.22515,93600000.0
2009-09-14 03:14:00,1.2251,1.2259,1.225,1.22545,61100000.0
2009-09-14 03:15:00,1.2255,1.2266,1.2253,1.22655,59400000.0
2009-09-14 03:16:00,1.22645,1.22685,1.22645,1.2267,24000000.0
2009-09-14 03:17:00,1.2267,1.2267,1.22565,1.226,27000000.0
2009-09-14 03:18:00,1.22595,1.22595,1.2255,1.2256,40800000.0
2009-09-14 03:19:00,1.2256,1.2259,1.2251,1.2251,57100000.0
2009-09-14 03:20:00,1.2251,1.22555,1.2251,1.2251,76360000.0
2009-09-14 03:21:00,1.2251,1.22535,1.2251,1.2251,100840000.0
2009-09-14 03:22:00,1.2251,1.2251,1.2251,1.2251,57920000.0
2009-09-14 03:23:00,1.2251,1.2251,1.2251,1.2251,54600000.0
2009-09-14 03:24:00,1.2251,1.2251,1.2251,1.2251,50960000.0
2009-09-14 03:25:00,1.2251,1.2251,1.2251,1.2251,52640000.0
2009-09-14 03:26:00,1.2251,1.22515,1.2244,1.2244,51700000.0
2009-09-14 03:27:00,1.2244,1.22455,1.2244,1.2244,56340000.0
2009-09-14 03:28:00,1.2244,1.2253,1.2244,1.2249,57530000.0
2009-09-14 03:29:00,1.2248,1.2252,1.2245,1.225,52800000.0
2009-09-14 03:30:00,1.22495,1.2253,1.2248,1.2249,44200000.0
2009-09-14 03:31:00,1.2249,1.22565,1.22475,1.22555,56800000.0
2009-09-14 03:32:00,1.22555,1.22575,1.2251,1.22555,62700000.0
2009-09-14 03:33:00,1.2256,1.226,1.2255,1.2259,57000000.0
2009-09-14 03:34:00,1.2259,1.226,1.22545,1.2257,47700000.0
2009-09-14 03:35:00,1.22565,1.2259,1.2244,1.2255,73380000.0
2009-09-14 03:36:00,1.2256,1.22605,1.2246,1.22555,83800000.0
2009-09-14 03:37:00,1.22545,1.2256,1.22525,1.22545,53000000.0
2009-09-14 03:38:00,1.22535,1.226,1.2253,1.22585,41000000.0
2009-09-14 03:39:00,1.22575,1.226,1.22565,1.2259,28000000.0
2009-09-14 03:40:00,1.2259,1.22605,1.22565,1.22585,22000000.0
2009-09-14 03:41:00,1.22575,1.226,1.22565,1.2257,21000000.0
2009-09-14 03:42:00,1.2257,1.22595,1.2257,1.22595,14000000.0
2009-09-14 03:43:00,1.22605,1.2261,1.2256,1.22595,67600000.0
2009-09-14 03:44:00,1.22595,1.226,1.2259,1.2259,27000000.0
2009-09-14 03:45:00,1.2257,1.22575,1.22535,1.2256,30700000.0
2009-09-14 03:46:00,1.2256,1.2258,1.22555,1.2257,22000000.0
2009-09-14 03:47:00,1.2258,1.22605,1.22575,1.22605,31000000.0
2009-09-14 03:48:00,1.22615,1.22625,1.22615,1.2262,174000000.0
2009-09-14 03:49:00,1.2262,1.2262,1.22525,1.22525,56000000.0
2009-09-14 03:50:00,1.2253,1.2259,1.22495,1.2251,43100000.0
2009-09-14 03:51:00,1.2252,1.22635,1.225,1.22615,94800000.0
2009-09-14 03:52:00,1.22615,1.2266,1.22615,1.2265,193000000.0
2009-09-14 03:53:00,1.2265,1.2265,1.2263,1.2264,195000000.0
2009-09-14 03:54:00,1.2264,1.2269,1.2263,1.2269,205000000.0
2009-09-14 03:55:00,1.2269,1.2269,1.2269,1.2269,12000000.0
2009-09-14 03:56:00,1.2269,1.2269,1.22625,1.2264,14000000.0
2009-09-14 03:57:00,1.2264,1.2271,1.2264,1.2271,31000000.0
2009-09-14 03:58:00,1.22685,1.227,1.22685,1.2269,14000000.0
2009-09-14 03:59:00,1.2269,1.2269,1.22665,1.22665,6000000.0
2009-09-14 04:00:00,1.22675,1.2269,1.22645,1.22645,24000000.0
2009-09-14 04:01:00,1.2266,1.22665,1.2265,1.2266,24000000.0
2009-09-14 04:02:00,1.2266,1.2266,1.226,1.226,19000000.0
2009-09-14 04:03:00,1.2262,1.22645,1.22595,1.2263,47700000.0
2009-09-14 04:04:00,1.2264,1.2267,1.22615,1.22665,50400000.0
2009-09-14 04:05:00,1.2267,1.22705,1.2267,1.22705,24000000.0
2009-09-14 04:06:00,1.22715,1.22725,1.22685,1.22685,35000000.0
2009-09-14 04:07:00,1.22695,1.22735,1.22685,1.22705,53800000.0
2009-09-14 04:08:00,1.22705,1.22745,1.227,1.2274,54500000.0
2009-09-14 04:09:00,1.2275,1.2275,1.22715,1.22735,100100000.0
2009-09-14 04:10:00,1.22745,1.2276,1.22715,1.22735,83600000.0
2009-09-14 04:11:00,1.22735,1.22755,1.22705,1.22715,31000000.0
2009-09-14 04:12:00,1.2271,1.22725,1.22695,1.2272,38000000.0
2009-09-14 04:13:00,1.2271,1.22745,1.2271,1.2274,9000000.0
2009-09-14 04:14:00,1.2273,1.2273,1.22715,1.22725,12700000.0
2009-09-14 04:15:00,1.2272,1.22745,1.2272,1.22745,25500000.0
2009-09-14 04:16:00,1.22755,1.22765,1.2273,1.22745,21000000.0
2009-09-14 04:17:00,1.2275,1.22775,1.2275,1.22765,24400000.0
2009-09-14 04:18:00,1.22765,1.2278,1.22755,1.2277,12000000.0
2009-09-14 04:19:00,1.2275,1.22785,1.2275,1.22785,4900000.0
2009-09-14 04:20:00,1.2278,1.22805,1.22765,1.22775,35300000.0
2009-09-14 04:21:00,1.22775,1.22785,1.2277,1.2278,11000000.0
2009-09-14 04:22:00,1.22785,1.22795,1.2277,1.22775,27900000.0
2009-09-14 04:23:00,1.22775,1.22785,1.22775,1.22775,10600000.0
2009-09-14 04:24:00,1.2277,1.2278,1.2274,1.22765,26500000.0
2009-09-14 04:25:00,1.2276,1.22785,1.2276,1.22765,17000000.0
2009-09-14 04:26:00,1.22765,1.22775,1.22765,1.22765,7000000.0
2009-09-14 04:27:00,1.22765,1.22795,1.22765,1.2278,18100000.0
2009-09-14 04:28:00,1.2278,1.22785,1.2276,1.22775,48700000.0
2009-09-14 04:29:00,1.22775,1.2279,1.22775,1.22785,10000000.0
2009-09-14 04:30:00,1.22785,1.22805,1.22785,1.22805,10900000.0
2009-09-14 04:31:00,1.228,1.22805,1.22775,1.2278,39300000.0
2009-09-14 04:32:00,1.22775,1.22775,1.2277,1.22775,13600000.0
2009-09-14 04:33:00,1.22775,1.22785,1.2276,1.2276,55600000.0
2009-09-14 04:34:00,1.2277,1.22815,1.2276,1.22805,84200000.0
2009-09-14 04:35:00,1.22795,1.228,1.2279,1.22795,20700000.0
2009-09-14 04:36:00,1.22795,1.22815,1.2278,1.22795,62300000.0
2009-09-14 04:37:00,1.2281,1.22835,1.2281,1.22825,9000000.0
2009-09-14 04:38:00,1.2281,1.22815,1.22785,1.228,68500000.0
2009-09-14 04:39:00,1.22795,1.22795,1.22765,1.2278,38000000.0
2009-09-14 04:40:00,1.2277,1.2279,1.2277,1.2279,8900000.0
2009-09-14 04:41:00,1.22785,1.2279,1.2278,1.2279,14900000.0
2009-09-14 04:42:00,1.2279,1.22815,1.2279,1.22815,16300000.0
2009-09-14 04:43:00,1.22805,1.22815,1.22785,1.22805,42100000.0
2009-09-14 04:44:00,1.22805,1.22815,1.2276,1.2277,98100000.0
2009-09-14 04:45:00,1.2277,1.2277,1.2275,1.2276,31000000.0
2009-09-14 04:46:00,1.2276,1.2281,1.2276,1.2281,56800000.0
2009-09-14 04:47:00,1.22815,1.22815,1.22745,1.2277,83600000.0
2009-09-14 04:48:00,1.2278,1.22805,1.22755,1.22805,29800000.0
2009-09-14 04:49:00,1.22795,1.22795,1.22775,1.22785,20300000.0
2009-09-14 04:50:00,1.2278,1.22795,1.2276,1.22795,26600000.0
2009-09-14 04:51:00,1.22795,1.2281,1.22785,1.2281,61200000.0
2009-09-14 04:52:00,1.22815,1.2283,1.22815,1.2283,33600000.0
2009-09-14 04:53:00,1.2282,1.2283,1.2282,1.2283,6600000.0
2009-09-14 04:54:00,1.22825,1.2283,1.22765,1.22765,132900000.0
2009-09-14 04:55:00,1.2273,1.2281,1.2273,1.22805,34400000.0
2009-09-14 04:56:00,1.22795,1.22825,1.2276,1.22785,42800000.0
2009-09-14 04:57:00,1.2278,1.22785,1.227,1.2272,171200000.0
2009-09-14 04:58:00,1.2272,1.22755,1.2272,1.22755,21700000.0
2009-09-14 04:59:00,1.2275,1.2275,1.2275,1.2275,1900000.0
2009-09-14 05:00:00,1.2273,1.2273,1.2269,1.22715,477820000.0
2009-09-14 05:01:00,1.22725,1.2276,1.22725,1.22745,53300000.0
2009-09-14 05:02:00,1.22745,1.22765,1.2271,1.22725,68100000.0
2009-09-14 05:03:00,1.22725,1.22765,1.22725,1.2275,25000000.0
2009-09-14 05:04:00,1.2275,1.22755,1.22735,1.22735,8000000.0
2009-09-14 05:05:00,1.22735,1.22735,1.2272,1.2272,9000000.0
2009-09-14 05:06:00,1.22715,1.22715,1.2269,1.227,16680000.0
2009-09-14 05:07:00,1.227,1.22715,1.227,1.22715,15000000.0
2009-09-14 05:08:00,1.2272,1.2275,1.2272,1.2275,13000000.0
2009-09-14 05:09:00,1.22755,1.22755,1.22735,1.22735,15000000.0
2009-09-14 05:10:00,1.22725,1.22785,1.22725,1.22765,19000000.0
2009-09-14 05:11:00,1.22765,1.2278,1.22765,1.2278,16000000.0
2009-09-14 05:12:00,1.2278,1.22795,1.2278,1.22795,4000000.0
2009-09-14 05:13:00,1.22785,1.22795,1.22785,1.22795,6000000.0
2009-09-14 05:14:00,1.22775,1.2278,1.2277,1.2278,7000000.0
2009-09-14 05:15:00,1.2278,1.22795,1.22775,1.22795,6000000.0
2009-09-14 05:16:00,1.22775,1.22795,1.22765,1.22765,12000000.0
2009-09-14 05:17:00,1.2277,1.2278,1.22755,1.22765,17000000.0
2009-09-14 05:18:00,1.22755,1.22765,1.22755,1.22765,4000000.0
2009-09-14 05:19:00,1.22725,1.22725,1.22725,1.22725,1900000.0
2009-09-14 05:20:00,1.22735,1.22775,1.22735,1.2277,10700000.0
2009-09-14 05:21:00,1.2276,1.2276,1.2276,1.2276,2000000.0
2009-09-14 05:22:00,1.22725,1.22765,1.22725,1.22765,7900000.0
2009-09-14 05:23:00,1.2277,1.2279,1.227,1.22765,66000000.0
2009-09-14 05:24:00,1.22765,1.2278,1.22765,1.2278,5000000.0
2009-09-14 05:25:00,1.2279,1.2282,1.22735,1.2275,36400000.0
2009-09-14 05:26:00,1.22745,1.2279,1.22745,1.2279,18000000.0
2009-09-14 05:27:00,1.2279,1.22805,1.22775,1.228,25000000.0
2009-09-14 05:28:00,1.22795,1.2282,1.22795,1.228,17000000.0
2009-09-14 05:29:00,1.228,1.22815,1.2278,1.228,13000000.0
2009-09-14 05:30:00,1.228,1.2282,1.228,1.2282,7000000.0
2009-09-14 05:31:00,1.22815,1.2282,1.22795,1.22795,21000000.0
2009-09-14 05:32:00,1.2279,1.22795,1.22765,1.22795,40000000.0
2009-09-14 05:33:00,1.22785,1.22795,1.2276,1.22765,18000000.0
2009-09-14 05:34:00,1.22765,1.22795,1.22765,1.22795,18000000.0
2009-09-14 05:35:00,1.2279,1.2283,1.22755,1.22765,27000000.0
2009-09-14 05:36:00,1.22765,1.2279,1.22765,1.2277,16000000.0
2009-09-14 05:37:00,1.2277,1.228,1.22745,1.22785,37900000.0
2009-09-14 05:38:00,1.22785,1.22805,1.22785,1.22805,8000000.0
2009-09-14 05:39:00,1.2278,1.2285,1.22775,1.22845,17800000.0
2009-09-14 05:40:00,1.22845,1.22845,1.2282,1.22835,17000000.0
2009-09-14 05:41:00,1.22835,1.2284,1.22815,1.22815,33000000.0
2009-09-14 05:42:00,1.22815,1.22835,1.22815,1.22825,17000000.0
2009-09-14 05:43:00,1.22825,1.2286,1.22825,1.2286,35000000.0
2009-09-14 05:44:00,1.22855,1.22855,1.22825,1.22825,20000000.0
2009-09-14 05:45:00,1.22825,1.22825,1.228,1.22805,25000000.0
2009-09-14 05:46:00,1.22805,1.22805,1.228,1.228,4000000.0
2009-09-14 05:47:00,1.228,1.2281,1.228,1.2281,12000000.0
2009-09-14 05:48:00,1.2281,1.2282,1.228,1.228,8000000.0
2009-09-14 05:49:00,1.22805,1.22815,1.22715,1.22715,55640000.0
2009-09-14 05:50:00,1.22715,1.22725,1.22715,1.22725,26780000.0
2009-09-14 05:51:00,1.2272,1.22725,1.22715,1.22715,12620000.0
2009-09-14 05:52:00,1.22715,1.22715,1.22715,1.22715,31500000.0
2009-09-14 05:53:00,1.22715,1.22715,1.22715,1.22715,31500000.0
2009-09-14 05:54:00,1.22715,1.22715,1.22715,1.22715,29580000.0
2009-09-14 05:55:00,1.22715,1.22715,1.22715,1.22715,28000000.0
2009-09-14 05:56:00,1.22715,1.22715,1.22715,1.22715,26460000.0
2009-09-14 05:57:00,1.22715,1.22715,1.227,1.227,42160000.0
2009-09-14 05:58:00,1.227,1.2271,1.227,1.227,39000000.0
2009-09-14 05:59:00,1.227,1.227,1.22635,1.22635,33880000.0
2009-09-14 06:00:00,1.2265,1.2268,1.2263,1.2268,37200000.0
2009-09-14 06:01:00,1.22685,1.22725,1.2267,1.22695,47200000.0
2009-09-14 06:02:00,1.2269,1.227,1.2269,1.2269,14700000.0
2009-09-14 06:03:00,1.22685,1.2269,1.22685,1.2269,4000000.0
2009-09-14 06:04:00,1.22685,1.2269,1.22685,1.2269,4000000.0
2009-09-14 06:05:00,1.2269,1.2269,1.2264,1.22675,27900000.0
2009-09-14 06:06:00,1.22665,1.22675,1.22665,1.22675,5000000.0
2009-09-14 06:07:00,1.22665,1.22665,1.22665,1.22665,1600000.0
2009-09-14 06:08:00,1.22675,1.227,1.22675,1.2269,11200000.0
2009-09-14 06:09:00,1.22695,1.22715,1.22695,1.22715,9000000.0
2009-09-14 06:10:00,1.2271,1.2271,1.22665,1.22665,8600000.0
2009-09-14 06:11:00,1.22625,1.2268,1.2262,1.22665,97900000.0
2009-09-14 06:12:00,1.2267,1.2272,1.2267,1.2268,39300000.0
2009-09-14 06:13:00,1.22675,1.22705,1.2267,1.2269,42700000.0
2009-09-14 06:14:00,1.22695,1.22705,1.2268,1.22685,31500000.0
2009-09-14 06:15:00,1.2268,1.2268,1.22665,1.22665,21000000.0
2009-09-14 06:16:00,1.2266,1.22665,1.2265,1.22665,15000000.0
2009-09-14 06:17:00,1.22665,1.2268,1.22665,1.2267,9700000.0
2009-09-14 06:18:00,1.2267,1.22685,1.2267,1.2268,20100000.0
2009-09-14 06:19:00,1.2268,1.2268,1.2268,1.2268,4000000.0
2009-09-14 06:20:00,1.2268,1.22695,1.22675,1.22675,14500000.0
2009-09-14 06:21:00,1.22665,1.22665,1.22655,1.22665,5000000.0
2009-09-14 06:22:00,1.2266,1.22665,1.2266,1.22665,3000000.0
2009-09-14 06:23:00,1.2263,1.22665,1.2263,1.22655,13300000.0
2009-09-14 06:24:00,1.22655,1.22665,1.22655,1.22655,4000000.0
2009-09-14 06:25:00,1.22655,1.22665,1.22655,1.22665,6000000.0
2009-09-14 06:26:00,1.22631,1.22631,1.22595,1.22595,32480000.0
2009-09-14 06:27:00,1.2265,1.22655,1.2265,1.22655,2000000.0
2009-09-14 06:28:00,1.22655,1.22665,1.2263,1.2265,7000000.0
2009-09-14 06:29:00,1.2265,1.22685,1.2265,1.22685,19700000.0
2009-09-14 06:30:00,1.22675,1.22675,1.22645,1.22645,18000000.0
2009-09-14 06:31:00,1.2264,1.22645,1.2263,1.22645,22000000.0
2009-09-14 06:32:00,1.2265,1.2265,1.22635,1.22635,8000000.0
2009-09-14 06:33:00,1.22645,1.22645,1.22645,1.22645,4000000.0
2009-09-14 06:34:00,1.22645,1.22735,1.2263,1.22705,82300000.0
2009-09-14 06:35:00,1.22625,1.2271,1.22625,1.22665,92800000.0
2009-09-14 06:36:00,1.2267,1.22675,1.22635,1.22665,26500000.0
2009-09-14 06:37:00,1.22675,1.2272,1.22675,1.2272,10300000.0
2009-09-14 06:38:00,1.22715,1.2272,1.2271,1.2271,4000000.0
2009-09-14 06:39:00,1.2271,1.2276,1.2266,1.22755,75600000.0
2009-09-14 06:40:00,1.22765,1.2278,1.2267,1.2267,52100000.0
2009-09-14 06:41:00,1.22675,1.22705,1.22675,1.22705,46500000.0
2009-09-14 06:42:00,1.22705,1.22705,1.22615,1.2263,30300000.0
2009-09-14 06:43:00,1.2264,1.22685,1.2264,1.22665,33400000.0
2009-09-14 06:44:00,1.2266,1.22665,1.2265,1.22655,22900000.0
2009-09-14 06:45:00,1.2265,1.2272,1.22635,1.2272,27100000.0
2009-09-14 06:46:00,1.22715,1.22715,1.2268,1.227,14000000.0
2009-09-14 06:47:00,1.22705,1.2272,1.22645,1.2268,56700000.0
2009-09-14 06:48:00,1.2268,1.2269,1.22665,1.22665,19000000.0
2009-09-14 06:49:00,1.22645,1.22675,1.2264,1.22665,26600000.0
2009-09-14 06:50:00,1.2264,1.22675,1.22615,1.2264,94800000.0
2009-09-14 06:51:00,1.2264,1.2272,1.2263,1.227,52800000.0
2009-09-14 06:52:00,1.22705,1.22755,1.22705,1.22755,15000000.0
2009-09-14 06:53:00,1.2275,1.2275,1.22725,1.22725,25000000.0
2009-09-14 06:54:00,1.22725,1.22725,1.22695,1.22715,8900000.0
2009-09-14 06:55:00,1.22715,1.2277,1.22715,1.2273,42000000.0
2009-09-14 06:56:00,1.2273,1.2276,1.2273,1.2276,23900000.0
2009-09-14 06:57:00,1.2275,1.22755,1.2275,1.2275,9000000.0
2009-09-14 06:58:00,1.22755,1.22785,1.2275,1.22785,17000000.0
2009-09-14 06:59:00,1.22775,1.22795,1.22775,1.22785,6000000.0
2009-09-14 07:00:00,1.2279,1.2281,1.2277,1.228,28900000.0
2009-09-14 07:01:00,1.228,1.2282,1.2279,1.22795,9900000.0
2009-09-14 07:02:00,1.22795,1.22815,1.22755,1.2277,21900000.0
2009-09-14 07:03:00,1.2277,1.2277,1.2276,1.2276,3000000.0
2009-09-14 07:04:00,1.22725,1.2277,1.22725,1.2276,17600000.0
2009-09-14 07:05:00,1.22765,1.22815,1.2275,1.22795,43800000.0
2009-09-14 07:06:00,1.22795,1.22815,1.2279,1.22815,13000000.0
2009-09-14 07:07:00,1.22805,1.2282,1.228,1.22815,11000000.0
2009-09-14 07:08:00,1.2282,1.22825,1.2281,1.2281,8000000.0
2009-09-14 07:09:00,1.2279,1.22795,1.22785,1.2279,11500000.0
2009-09-14 07:10:00,1.22765,1.22765,1.22765,1.22765,1900000.0
2009-09-14 07:11:00,1.2277,1.2278,1.2277,1.2277,12300000.0
2009-09-14 07:12:00,1.22775,1.22785,1.22775,1.22775,8000000.0
2009-09-14 07:13:00,1.22775,1.22775,1.22745,1.2277,13000000.0
2009-09-14 07:14:00,1.2276,1.22765,1.2275,1.2276,8000000.0
2009-09-14 07:15:00,1.2275,1.2277,1.2275,1.22755,23000000.0
2009-09-14 07:16:00,1.22765,1.22775,1.22765,1.22775,24000000.0
2009-09-14 07:17:00,1.22775,1.2281,1.22755,1.22755,25100000.0
2009-09-14 07:18:00,1.2276,1.22765,1.2274,1.2275,22000000.0
2009-09-14 07:19:00,1.2278,1.22825,1.2278,1.22825,23000000.0
2009-09-14 07:20:00,1.22815,1.2286,1.2277,1.22775,44200000.0
2009-09-14 07:21:00,1.22775,1.22815,1.2277,1.22815,36400000.0
2009-09-14 07:22:00,1.22825,1.22865,1.22785,1.22835,64900000.0
2009-09-14 07:23:00,1.2284,1.22855,1.2278,1.2283,56100000.0
2009-09-14 07:24:00,1.2282,1.2284,1.2279,1.2279,52000000.0
2009-09-14 07:25:00,1.22795,1.22805,1.2278,1.2278,18000000.0
2009-09-14 07:26:00,1.2278,1.2283,1.2278,1.228,61600000.0
2009-09-14 07:27:00,1.22795,1.22805,1.22785,1.2279,14400000.0
2009-09-14 07:28:00,1.2279,1.22835,1.2279,1.22815,13000000.0
2009-09-14 07:29:00,1.2282,1.2286,1.2282,1.22845,28900000.0
2009-09-14 07:30:00,1.2285,1.22855,1.22805,1.22825,35000000.0
2009-09-14 07:31:00,1.22825,1.22825,1.2277,1.2279,49900000.0
2009-09-14 07:32:00,1.228,1.228,1.2277,1.22775,25000000.0
2009-09-14 07:33:00,1.2277,1.228,1.22745,1.2278,86100000.0
2009-09-14 07:34:00,1.22785,1.228,1.22765,1.22775,57700000.0
2009-09-14 07:35:00,1.22775,1.22785,1.2274,1.22765,32000000.0
2009-09-14 07:36:00,1.2277,1.228,1.2275,1.2275,61500000.0
2009-09-14 07:37:00,1.2275,1.22755,1.2271,1.2271,50900000.0
2009-09-14 07:38:00,1.22725,1.2275,1.2271,1.22735,45800000.0
2009-09-14 07:39:00,1.2273,1.22775,1.2273,1.2275,75500000.0
2009-09-14 07:40:00,1.22755,1.22755,1.22735,1.22745,103400000.0
2009-09-14 07:41:00,1.22745,1.22755,1.2274,1.2274,34900000.0
2009-09-14 07:42:00,1.2274,1.2274,1.2271,1.2271,22700000.0
2009-09-14 07:43:00,1.2272,1.22765,1.2272,1.2275,57800000.0
2009-09-14 07:44:00,1.22745,1.2276,1.2274,1.2276,19500000.0
2009-09-14 07:45:00,1.2275,1.22765,1.22735,1.22765,61100000.0
2009-09-14 07:46:00,1.22745,1.22765,1.2274,1.22745,49200000.0
2009-09-14 07:47:00,1.22735,1.22775,1.22725,1.22765,65800000.0
2009-09-14 07:48:00,1.22765,1.22765,1.2269,1.22725,87200000.0
2009-09-14 07:49:00,1.22745,1.22815,1.22705,1.2273,173200000.0
2009-09-14 07:50:00,1.2274,1.2279,1.22725,1.22745,122500000.0
2009-09-14 07:51:00,1.22745,1.22765,1.22725,1.22755,95200000.0
2009-09-14 07:52:00,1.2275,1.2276,1.22735,1.22755,122400000.0
2009-09-14 07:53:00,1.22745,1.22795,1.22745,1.22785,139600000.0
2009-09-14 07:54:00,1.22785,1.22795,1.22755,1.2276,195800000.0
2009-09-14 07:55:00,1.22765,1.22795,1.2275,1.2276,267500000.0
2009-09-14 07:56:00,1.2276,1.2277,1.22725,1.22725,42300000.0
2009-09-14 07:57:00,1.2273,1.228,1.22725,1.228,88000000.0
2009-09-14 07:58:00,1.22795,1.2282,1.2272,1.22755,93000000.0
2009-09-14 07:59:00,1.22755,1.22835,1.22755,1.22835,38300000.0
2009-09-14 08:00:00,1.22795,1.22825,1.2277,1.22825,43200000.0
2009-09-14 08:01:00,1.2283,1.2283,1.2279,1.22795,76300000.0
2009-09-14 08:02:00,1.228,1.22845,1.228,1.2281,59000000.0
2009-09-14 08:03:00,1.2282,1.22825,1.22805,1.22825,18500000.0
2009-09-14 08:04:00,1.2283,1.2284,1.22815,1.22825,43900000.0
2009-09-14 08:05:00,1.2282,1.2285,1.2282,1.22825,44000000.0
2009-09-14 08:06:00,1.2283,1.22845,1.22775,1.22785,88100000.0
2009-09-14 08:07:00,1.22775,1.22775,1.22705,1.2274,153300000.0
2009-09-14 08:08:00,1.2275,1.22755,1.22695,1.2271,108300000.0
2009-09-14 08:09:00,1.227,1.22745,1.2269,1.22715,80500000.0
2009-09-14 08:10:00,1.22715,1.22725,1.2266,1.22725,156100000.0
2009-09-14 08:11:00,1.22725,1.22735,1.2271,1.22725,32200000.0
2009-09-14 08:12:00,1.2274,1.22745,1.2274,1.22745,5300000.0
2009-09-14 08:13:00,1.22755,1.22755,1.2271,1.2271,17900000.0
2009-09-14 08:14:00,1.22715,1.22735,1.22715,1.22735,30600000.0
2009-09-14 08:15:00,1.2274,1.228,1.22695,1.22695,157800000.0
2009-09-14 08:16:00,1.22725,1.2276,1.2272,1.22755,61900000.0
2009-09-14 08:17:00,1.22755,1.228,1.22745,1.22775,83500000.0
2009-09-14 08:18:00,1.22785,1.22785,1.22735,1.22755,62300000.0
2009-09-14 08:19:00,1.2276,1.22795,1.22755,1.22765,67500000.0
2009-09-14 08:20:00,1.22765,1.22785,1.2272,1.2278,238400000.0
2009-09-14 08:21:00,1.2278,1.228,1.2274,1.22785,95700000.0
2009-09-14 08:22:00,1.2279,1.2279,1.2273,1.2275,67800000.0
2009-09-14 08:23:00,1.22755,1.22765,1.2274,1.2274,27400000.0
2009-09-14 08:24:00,1.2274,1.2275,1.2271,1.22725,42000000.0
2009-09-14 08:25:00,1.22725,1.22745,1.22705,1.2273,60000000.0
2009-09-14 08:26:00,1.2273,1.22745,1.227,1.22705,35600000.0
2009-09-14 08:27:00,1.227,1.2278,1.2269,1.2273,55800000.0
2009-09-14 08:28:00,1.2273,1.2275,1.227,1.2275,25000000.0
2009-09-14 08:29:00,1.22755,1.22755,1.22665,1.22665,60500000.0
2009-09-14 08:30:00,1.2266,1.2269,1.2265,1.2266,109500000.0
2009-09-14 08:31:00,1.22655,1.2269,1.22595,1.226,142600000.0
2009-09-14 08:32:00,1.2261,1.227,1.2261,1.22685,73300000.0
2009-09-14 08:33:00,1.2268,1.22725,1.22675,1.22725,132800000.0
2009-09-14 08:34:00,1.22735,1.22755,1.22715,1.22735,67600000.0
2009-09-14 08:35:00,1.22745,1.22795,1.22715,1.22715,177000000.0
2009-09-14 08:36:00,1.22715,1.22735,1.2269,1.22735,225100000.0
2009-09-14 08:37:00,1.2274,1.22755,1.227,1.2274,84700000.0
2009-09-14 08:38:00,1.22745,1.22785,1.2272,1.2277,80000000.0
2009-09-14 08:39:00,1.22765,1.2279,1.22745,1.22765,50400000.0
2009-09-14 08:40:00,1.2277,1.22795,1.22705,1.22755,312500000.0
2009-09-14 08:41:00,1.22755,1.22755,1.2269,1.2269,164100000.0
2009-09-14 08:42:00,1.22695,1.2275,1.22695,1.2275,130500000.0
2009-09-14 08:43:00,1.2275,1.2275,1.22715,1.2275,69700000.0
2009-09-14 08:44:00,1.2275,1.2278,1.22745,1.2275,72800000.0
2009-09-14 08:45:00,1.2275,1.22775,1.2268,1.22745,112100000.0
2009-09-14 08:46:00,1.22745,1.22745,1.22745,1.22745,25600000.0
2009-09-14 08:47:00,1.22745,1.22765,1.227,1.22715,31200000.0
2009-09-14 08:48:00,1.22715,1.22735,1.22655,1.22695,128500000.0
2009-09-14 08:49:00,1.227,1.22715,1.22665,1.227,131200000.0
2009-09-14 08:50:00,1.227,1.22715,1.22695,1.227,81700000.0
2009-09-14 08:51:00,1.227,1.2277,1.227,1.2277,80400000.0
2009-09-14 08:52:00,1.2277,1.22775,1.2271,1.2271,64600000.0
2009-09-14 08:53:00,1.2271,1.2272,1.2267,1.2269,38300000.0
2009-09-14 08:54:00,1.2269,1.2269,1.22645,1.2269,52000000.0
2009-09-14 08:55:00,1.227,1.227,1.227,1.227,12000000.0
2009-09-14 08:56:00,1.227,1.227,1.22625,1.2265,113300000.0
2009-09-14 08:57:00,1.22655,1.2266,1.22645,1.22645,107300000.0
2009-09-14 08:58:00,1.2265,1.22715,1.22645,1.22715,150200000.0
2009-09-14 08:59:00,1.22715,1.22735,1.22685,1.227,301000000.0
2009-09-14 09:00:00,1.22705,1.22725,1.2267,1.227,499800000.0
2009-09-14 09:01:00,1.227,1.22735,1.22695,1.2271,284400000.0
2009-09-14 09:02:00,1.2271,1.2271,1.227,1.227,143900000.0
2009-09-14 09:03:00,1.227,1.227,1.227,1.227,102000000.0
2009-09-14 09:04:00,1.227,1.227,1.2262,1.22675,90800000.0
2009-09-14 09:05:00,1.22665,1.2276,1.2266,1.22735,201900000.0
2009-09-14 09:06:00,1.22735,1.2278,1.22725,1.22775,118500000.0
2009-09-14 09:07:00,1.2278,1.22785,1.2274,1.22775,133700000.0
2009-09-14 09:08:00,1.2278,1.22795,1.2276,1.22785,62600000.0
2009-09-14 09:09:00,1.22775,1.2281,1.2277,1.22805,172900000.0
2009-09-14 09:10:00,1.2281,1.2281,1.2275,1.22755,83800000.0
2009-09-14 09:11:00,1.2276,1.2282,1.2272,1.228,31900000.0
2009-09-14 09:12:00,1.228,1.228,1.22725,1.2275,32800000.0
2009-09-14 09:13:00,1.22745,1.22825,1.2274,1.2276,108200000.0
2009-09-14 09:14:00,1.22765,1.2284,1.2275,1.228,100100000.0
2009-09-14 09:15:00,1.22805,1.2283,1.2278,1.22785,65600000.0
2009-09-14 09:16:00,1.22785,1.22815,1.2277,1.2281,48600000.0
2009-09-14 09:17:00,1.2282,1.2282,1.2278,1.228,166700000.0
2009-09-14 09:18:00,1.22805,1.2283,1.2278,1.22825,175700000.0
2009-09-14 09:19:00,1.2283,1.2283,1.2279,1.2281,78600000.0
2009-09-14 09:20:00,1.22805,1.2282,1.2279,1.2281,44100000.0
2009-09-14 09:21:00,1.2282,1.22835,1.22785,1.2283,70700000.0
2009-09-14 09:22:00,1.2283,1.2284,1.2277,1.22795,172200000.0
2009-09-14 09:23:00,1.228,1.228,1.22775,1.228,73500000.0
2009-09-14 09:24:00,1.22805,1.2281,1.2277,1.2279,119000000.0
2009-09-14 09:25:00,1.2278,1.2281,1.2277,1.22785,211700000.0
2009-09-14 09:26:00,1.22795,1.2281,1.2276,1.228,141200000.0
2009-09-14 09:27:00,1.2279,1.22805,1.22755,1.2276,183700000.0
2009-09-14 09:28:00,1.2276,1.2281,1.2276,1.2278,304800000.0
2009-09-14 09:29:00,1.2279,1.2281,1.22745,1.2278,329800000.0
2009-09-14 09:30:00,1.22795,1.22815,1.22765,1.22775,233500000.0
2009-09-14 09:31:00,1.22785,1.2279,1.22735,1.2275,111500000.0
2009-09-14 09:32:00,1.2274,1.2277,1.2274,1.22745,33200000.0
2009-09-14 09:33:00,1.2274,1.22775,1.22725,1.22775,210500000.0
2009-09-14 09:34:00,1.22785,1.22785,1.22715,1.2273,296600000.0
2009-09-14 09:35:00,1.22725,1.22755,1.2272,1.22725,59600000.0
2009-09-14 09:36:00,1.2274,1.22755,1.2271,1.2274,118600000.0
2009-09-14 09:37:00,1.2274,1.22745,1.22705,1.2272,117900000.0
2009-09-14 09:38:00,1.2272,1.2277,1.22705,1.2276,103300000.0
2009-09-14 09:39:00,1.2276,1.2281,1.2269,1.22725,189700000.0
2009-09-14 09:40:00,1.22725,1.22775,1.227,1.2276,293599999.0
2009-09-14 09:41:00,1.2276,1.22785,1.2275,1.2277,59700000.0
2009-09-14 09:42:00,1.22765,1.22795,1.2273,1.2275,111200000.0
2009-09-14 09:43:00,1.22755,1.2277,1.227,1.2271,368900000.0
2009-09-14 09:44:00,1.2271,1.2273,1.22685,1.2269,181800000.0
2009-09-14 09:45:00,1.227,1.227,1.2265,1.2267,163200000.0
2009-09-14 09:46:00,1.22665,1.2269,1.22645,1.2268,110500000.0
2009-09-14 09:47:00,1.2268,1.22745,1.22625,1.2273,157700000.0
2009-09-14 09:48:00,1.2273,1.22755,1.22705,1.2271,161800000.0
2009-09-14 09:49:00,1.2272,1.2277,1.22695,1.2271,216200000.0
2009-09-14 09:50:00,1.2271,1.22715,1.2267,1.22685,125600000.0
2009-09-14 09:51:00,1.22685,1.22695,1.2266,1.22675,94600000.0
2009-09-14 09:52:00,1.2267,1.22685,1.2266,1.2267,57100000.0
2009-09-14 09:53:00,1.2267,1.22685,1.2266,1.22675,25600000.0
2009-09-14 09:54:00,1.22675,1.2272,1.22635,1.2272,328600000.0
2009-09-14 09:55:00,1.2268,1.22705,1.22635,1.22695,303299999.0
2009-09-14 09:56:00,1.22705,1.2273,1.2268,1.22695,81100000.0
2009-09-14 09:57:00,1.2269,1.22695,1.22655,1.2267,108300000.0
2009-09-14 09:58:00,1.2265,1.227,1.2265,1.227,74500000.0
2009-09-14 09:59:00,1.227,1.2272,1.22685,1.2271,24000000.0
2009-09-14 10:00:00,1.2269,1.2272,1.2267,1.22705,155500000.0
2009-09-14 10:01:00,1.2272,1.2276,1.2272,1.2275,176300000.0
2009-09-14 10:02:00,1.2275,1.2277,1.22745,1.2275,69700000.0
2009-09-14 10:03:00,1.2275,1.22775,1.22705,1.22705,76500000.0
2009-09-14 10:04:00,1.22715,1.2273,1.227,1.227,324700000.0
2009-09-14 10:05:00,1.22715,1.22745,1.227,1.2271,346399999.0
2009-09-14 10:06:00,1.22715,1.22725,1.22695,1.22715,126900000.0
2009-09-14 10:07:00,1.22725,1.2277,1.22705,1.2276,236300000.0
2009-09-14 10:08:00,1.22755,1.2276,1.22745,1.22745,20800000.0
2009-09-14 10:09:00,1.2275,1.2277,1.22745,1.2275,15000000.0
2009-09-14 10:10:00,1.22745,1.22755,1.22715,1.22715,51600000.0
2009-09-14 10:11:00,1.2272,1.2274,1.22705,1.2272,133100000.0
2009-09-14 10:12:00,1.2272,1.2275,1.2269,1.2272,173000000.0
2009-09-14 10:13:00,1.2272,1.2274,1.22705,1.22715,132600000.0
2009-09-14 10:14:00,1.2271,1.2274,1.227,1.22725,105300000.0
2009-09-14 10:15:00,1.22725,1.2275,1.22715,1.2274,109900000.0
2009-09-14 10:16:00,1.22735,1.22745,1.22715,1.22745,103100000.0
2009-09-14 10:17:00,1.2275,1.22765,1.22745,1.22755,27000000.0
2009-09-14 10:18:00,1.2275,1.22755,1.2273,1.22745,62600000.0
2009-09-14 10:19:00,1.22755,1.22755,1.22715,1.22735,204800000.0
2009-09-14 10:20:00,1.2274,1.2274,1.2273,1.2274,12000000.0
2009-09-14 10:21:00,1.22745,1.22775,1.2274,1.22755,98200000.0
2009-09-14 10:22:00,1.22755,1.22775,1.22725,1.22725,78400000.0
2009-09-14 10:23:00,1.22715,1.22715,1.2267,1.2269,215800000.0
2009-09-14 10:24:00,1.22695,1.22715,1.2267,1.22715,249800000.0
2009-09-14 10:25:00,1.2272,1.22745,1.22705,1.22725,450600001.0
2009-09-14 10:26:00,1.22715,1.22755,1.227,1.22735,391800000.0
2009-09-14 10:27:00,1.22715,1.22725,1.2269,1.2272,175100000.0
2009-09-14 10:28:00,1.2272,1.22735,1.2272,1.22735,102400000.0
2009-09-14 10:29:00,1.2273,1.22755,1.227,1.2271,222300000.0
2009-09-14 10:30:00,1.2271,1.22725,1.2267,1.22705,173500000.0
2009-09-14 10:31:00,1.22695,1.22695,1.22655,1.2267,98800000.0
2009-09-14 10:32:00,1.2267,1.22695,1.2267,1.2268,99600000.0
2009-09-14 10:33:00,1.2268,1.2269,1.22665,1.22685,43200000.0
2009-09-14 10:34:00,1.2269,1.2269,1.22635,1.2266,195400000.0
2009-09-14 10:35:00,1.2266,1.2267,1.22605,1.22635,194400000.0
2009-09-14 10:36:00,1.22615,1.2266,1.22605,1.2262,164700000.0
2009-09-14 10:37:00,1.2262,1.22675,1.226,1.2264,146100000.0
2009-09-14 10:38:00,1.2263,1.2265,1.2258,1.22595,128400000.0
2009-09-14 10:39:00,1.22595,1.22645,1.2257,1.2259,198000000.0
2009-09-14 10:40:00,1.2259,1.2261,1.2257,1.22595,177600000.0
2009-09-14 10:41:00,1.226,1.2263,1.2255,1.2263,157700000.0
2009-09-14 10:42:00,1.2263,1.22655,1.22605,1.22615,189300000.0
2009-09-14 10:43:00,1.2261,1.2265,1.22595,1.22615,243600000.0
2009-09-14 10:44:00,1.22625,1.2264,1.2259,1.226,109500000.0
2009-09-14 10:45:00,1.226,1.22625,1.22585,1.226,120800000.0
2009-09-14 10:46:00,1.22605,1.2261,1.2258,1.226,50800000.0
2009-09-14 10:47:00,1.226,1.2261,1.22565,1.22585,80900000.0
2009-09-14 10:48:00,1.22575,1.226,1.22575,1.226,106400000.0
2009-09-14 10:49:00,1.226,1.22625,1.2257,1.22625,63500000.0
2009-09-14 10:50:00,1.22625,1.22635,1.226,1.22615,51800000.0
2009-09-14 10:51:00,1.22615,1.22625,1.2258,1.22605,126000000.0
2009-09-14 10:52:00,1.22605,1.2264,1.22605,1.2262,105300000.0
2009-09-14 10:53:00,1.226,1.22635,1.22595,1.22635,68100000.0
2009-09-14 10:54:00,1.22645,1.22645,1.2255,1.2261,465500000.0
2009-09-14 10:55:00,1.2262,1.22645,1.2261,1.2263,39000000.0
2009-09-14 10:56:00,1.2263,1.22635,1.22605,1.22615,122000000.0
2009-09-14 10:57:00,1.22615,1.22625,1.22595,1.22615,53900000.0
2009-09-14 10:58:00,1.2261,1.2264,1.226,1.22615,59000000.0
2009-09-14 10:59:00,1.22625,1.22625,1.22585,1.22585,203300000.0
2009-09-14 11:00:00,1.2259,1.22605,1.2255,1.2259,139500000.0
2009-09-14 11:01:00,1.22595,1.22595,1.2256,1.22595,49000000.0
2009-09-14 11:02:00,1.22595,1.22595,1.22555,1.2258,55500000.0
2009-09-14 11:03:00,1.2258,1.22595,1.22555,1.2258,81300000.0
2009-09-14 11:04:00,1.2258,1.2261,1.22575,1.2261,27400000.0
2009-09-14 11:05:00,1.2262,1.2262,1.2253,1.2256,295700000.0
2009-09-14 11:06:00,1.2256,1.226,1.22535,1.226,257600000.0
2009-09-14 11:07:00,1.2259,1.2259,1.2257,1.2258,26400000.0
2009-09-14 11:08:00,1.2258,1.2258,1.2254,1.2258,42900000.0
2009-09-14 11:09:00,1.2258,1.22585,1.22535,1.2254,92500000.0
2009-09-14 11:10:00,1.2255,1.22565,1.2254,1.22565,54900000.0
2009-09-14 11:11:00,1.2256,1.22585,1.22535,1.2254,87300000.0
2009-09-14 11:12:00,1.2254,1.2256,1.22535,1.22545,26800000.0
2009-09-14 11:13:00,1.22545,1.22545,1.2254,1.2254,29800000.0
2009-09-14 11:14:00,1.22545,1.22545,1.2254,1.2254,8900000.0
2009-09-14 11:15:00,1.2254,1.22555,1.2254,1.22545,51300000.0
2009-09-14 11:16:00,1.22555,1.226,1.22535,1.2254,109400000.0
2009-09-14 11:17:00,1.22545,1.22545,1.2254,1.2254,17600000.0
2009-09-14 11:18:00,1.2254,1.2256,1.2253,1.2255,41700000.0
2009-09-14 11:19:00,1.22555,1.2261,1.2253,1.22545,123900000.0
2009-09-14 11:20:00,1.22545,1.22555,1.22535,1.2254,53000000.0
2009-09-14 11:21:00,1.2254,1.22565,1.2254,1.2254,109500000.0
2009-09-14 11:22:00,1.2254,1.2256,1.2254,1.2254,47400000.0
2009-09-14 11:23:00,1.22545,1.2256,1.22535,1.2256,44800000.0
2009-09-14 11:24:00,1.22565,1.2257,1.22555,1.22565,65900000.0
2009-09-14 11:25:00,1.2256,1.22565,1.2254,1.2256,74800000.0
2009-09-14 11:26:00,1.2256,1.22565,1.2256,1.2256,7000000.0
2009-09-14 11:27:00,1.2255,1.22575,1.2254,1.2257,43600000.0
2009-09-14 11:28:00,1.2256,1.22575,1.2254,1.22575,195400000.0
2009-09-14 11:29:00,1.22575,1.2259,1.2254,1.22575,251400000.0
2009-09-14 11:30:00,1.22575,1.22595,1.22535,1.2254,178900000.0
2009-09-14 11:31:00,1.2254,1.22575,1.22535,1.2254,143800000.0
2009-09-14 11:32:00,1.22545,1.2258,1.2253,1.22555,54600000.0
2009-09-14 11:33:00,1.2254,1.2261,1.2254,1.2261,96100000.0
2009-09-14 11:34:00,1.2262,1.22645,1.22575,1.2261,47000000.0
2009-09-14 11:35:00,1.2261,1.22645,1.2261,1.22635,18900000.0
2009-09-14 11:36:00,1.2263,1.22635,1.2259,1.22635,38400000.0
2009-09-14 11:37:00,1.2264,1.2264,1.22545,1.2261,109200000.0
2009-09-14 11:38:00,1.226,1.2261,1.22595,1.22595,15000000.0
2009-09-14 11:39:00,1.226,1.22635,1.22585,1.2261,52900000.0
2009-09-14 11:40:00,1.2262,1.22645,1.226,1.2262,132000000.0
2009-09-14 11:41:00,1.2262,1.22655,1.226,1.2262,252500000.0
2009-09-14 11:42:00,1.2262,1.22675,1.22615,1.2267,237499999.0
2009-09-14 11:43:00,1.22675,1.22675,1.22635,1.2264,116100000.0
2009-09-14 11:44:00,1.22635,1.22635,1.2261,1.2261,132300000.0
2009-09-14 11:45:00,1.2261,1.22615,1.2261,1.2261,56000000.0
2009-09-14 11:46:00,1.2261,1.22625,1.2261,1.22625,323600000.0
2009-09-14 11:47:00,1.2263,1.22645,1.2261,1.22615,270300000.0
2009-09-14 11:48:00,1.22615,1.2263,1.2261,1.22625,87700000.0
2009-09-14 11:49:00,1.22625,1.2264,1.2262,1.2263,151200000.0
2009-09-14 11:50:00,1.2263,1.2265,1.2262,1.2265,152199999.0
2009-09-14 11:51:00,1.22655,1.22665,1.22625,1.2266,222500000.0
2009-09-14 11:52:00,1.22655,1.22665,1.2263,1.2266,31900000.0
2009-09-14 11:53:00,1.2266,1.2266,1.22625,1.22625,23000000.0
2009-09-14 11:54:00,1.22645,1.22655,1.2263,1.2264,95100000.0
2009-09-14 11:55:00,1.2264,1.2264,1.22625,1.22635,21800000.0
2009-09-14 11:56:00,1.2263,1.2264,1.22625,1.2263,11000000.0
2009-09-14 11:57:00,1.2263,1.22645,1.2263,1.22635,16000000.0
2009-09-14 11:58:00,1.22635,1.2264,1.2262,1.22635,27700000.0
2009-09-14 11:59:00,1.2264,1.22645,1.22615,1.2262,89400000.0
2009-09-14 12:00:00,1.22625,1.2264,1.2261,1.22635,103000000.0
2009-09-14 12:01:00,1.22635,1.22645,1.226,1.2261,167900000.0
2009-09-14 12:02:00,1.2261,1.2265,1.22605,1.22615,467100000.0
2009-09-14 12:03:00,1.22615,1.22635,1.22605,1.22615,269500000.0
2009-09-14 12:04:00,1.22615,1.22635,1.2261,1.2263,96600000.0
2009-09-14 12:05:00,1.22605,1.2262,1.22605,1.2261,78400000.0
2009-09-14 12:06:00,1.2261,1.2261,1.2261,1.2261,16000000.0
2009-09-14 12:07:00,1.2261,1.2262,1.2261,1.22615,38700000.0
2009-09-14 12:08:00,1.2261,1.2264,1.2261,1.2263,34500000.0
2009-09-14 12:09:00,1.2263,1.2264,1.22605,1.2261,43900000.0
2009-09-14 12:10:00,1.2261,1.22615,1.2261,1.2261,37000000.0
2009-09-14 12:11:00,1.2261,1.2262,1.2261,1.22615,40800000.0
2009-09-14 12:12:00,1.22625,1.22675,1.22615,1.22655,108900000.0
2009-09-14 12:13:00,1.22655,1.2268,1.2263,1.2264,139000000.0
2009-09-14 12:14:00,1.22645,1.22645,1.22615,1.22635,50500000.0
2009-09-14 12:15:00,1.2264,1.22645,1.22625,1.22645,35000000.0
2009-09-14 12:16:00,1.22635,1.22645,1.2261,1.2263,113600000.0
2009-09-14 12:17:00,1.22645,1.2265,1.2262,1.22645,73100000.0
2009-09-14 12:18:00,1.22635,1.22655,1.22605,1.22645,156200000.0
2009-09-14 12:19:00,1.2265,1.22685,1.22625,1.2263,63100000.0
2009-09-14 12:20:00,1.2261,1.2265,1.2261,1.22635,79700000.0
2009-09-14 12:21:00,1.22635,1.22675,1.22615,1.2265,156200000.0
2009-09-14 12:22:00,1.2264,1.22645,1.22625,1.22645,65900000.0
2009-09-14 12:23:00,1.22645,1.2265,1.22615,1.2262,54800000.0
2009-09-14 12:24:00,1.2261,1.2267,1.2261,1.2267,97900000.0
2009-09-14 12:25:00,1.2266,1.22665,1.2264,1.22655,57300000.0
2009-09-14 12:26:00,1.22645,1.22655,1.22635,1.22635,34500000.0
2009-09-14 12:27:00,1.22645,1.22645,1.2262,1.22625,105000000.0
2009-09-14 12:28:00,1.22635,1.2266,1.22625,1.2264,164900000.0
2009-09-14 12:29:00,1.22635,1.22685,1.2261,1.22685,222400000.0
2009-09-14 12:30:00,1.22685,1.22695,1.22675,1.22675,79400000.0
2009-09-14 12:31:00,1.22675,1.22715,1.22675,1.22705,46300000.0
2009-09-14 12:32:00,1.227,1.22715,1.22665,1.22695,362400000.0
2009-09-14 12:33:00,1.227,1.227,1.22665,1.2268,117800000.0
2009-09-14 12:34:00,1.22685,1.2269,1.2266,1.22665,107400000.0
2009-09-14 12:35:00,1.22665,1.2267,1.22655,1.22655,16100000.0
2009-09-14 12:36:00,1.22645,1.22645,1.2263,1.22635,17400000.0
2009-09-14 12:37:00,1.2264,1.2266,1.22635,1.22645,113700000.0
2009-09-14 12:38:00,1.2265,1.22685,1.2265,1.2266,45500000.0
2009-09-14 12:39:00,1.2265,1.22655,1.2265,1.22655,5100000.0
2009-09-14 12:40:00,1.2266,1.2266,1.2265,1.22655,8800000.0
2009-09-14 12:41:00,1.22655,1.2268,1.22645,1.2268,26000000.0
2009-09-14 12:42:00,1.2266,1.2269,1.22635,1.22635,54900000.0
2009-09-14 12:43:00,1.22635,1.22645,1.22625,1.22635,61600000.0
2009-09-14 12:44:00,1.22645,1.2265,1.22625,1.22635,17000000.0
2009-09-14 12:45:00,1.2264,1.2265,1.2264,1.2265,11000000.0
2009-09-14 12:46:00,1.22645,1.22645,1.2263,1.2263,13000000.0
2009-09-14 12:47:00,1.2263,1.22635,1.2263,1.2263,10000000.0
2009-09-14 12:48:00,1.2263,1.2265,1.2263,1.2264,37200000.0
2009-09-14 12:49:00,1.22635,1.2265,1.22625,1.2263,160500000.0
2009-09-14 12:50:00,1.2263,1.2263,1.2263,1.2263,8000000.0
2009-09-14 12:51:00,1.2263,1.2263,1.2263,1.2263,2000000.0
2009-09-14 12:52:00,1.2263,1.2263,1.2263,1.2263,1000000.0
2009-09-14 12:53:00,1.2263,1.2263,1.2263,1.2263,16000000.0
2009-09-14 12:54:00,1.2263,1.2264,1.2263,1.2264,17000000.0
2009-09-14 12:55:00,1.2264,1.2264,1.22635,1.2264,5000000.0
2009-09-14 12:56:00,1.22635,1.22635,1.2263,1.2263,10000000.0
2009-09-14 12:57:00,1.2263,1.2266,1.2263,1.22655,116400000.0
2009-09-14 12:58:00,1.22635,1.22695,1.2262,1.22645,236000000.0
2009-09-14 12:59:00,1.2265,1.2267,1.22645,1.22655,55100000.0
2009-09-14 13:00:00,1.2266,1.2269,1.2262,1.22625,195100000.0
2009-09-14 13:01:00,1.22625,1.2264,1.22625,1.2263,73400000.0
2009-09-14 13:02:00,1.2263,1.2263,1.2263,1.2263,36000000.0
2009-09-14 13:03:00,1.2263,1.2265,1.2263,1.2263,99400000.0
2009-09-14 13:04:00,1.2263,1.2263,1.2263,1.2263,97800000.0
2009-09-14 13:05:00,1.2263,1.2267,1.22615,1.2263,80000000.0
2009-09-14 13:06:00,1.2263,1.2265,1.2263,1.2263,100000000.0
2009-09-14 13:07:00,1.2263,1.2267,1.22625,1.2265,132800000.0
2009-09-14 13:08:00,1.22655,1.2267,1.2262,1.2263,98700000.0
2009-09-14 13:09:00,1.2263,1.22645,1.2263,1.22635,66200000.0
2009-09-14 13:10:00,1.22635,1.2271,1.2262,1.2269,285300000.0
2009-09-14 13:11:00,1.22705,1.2272,1.2269,1.2272,154200000.0
2009-09-14 13:12:00,1.22725,1.22735,1.22655,1.22705,241900000.0
2009-09-14 13:13:00,1.2272,1.22765,1.22695,1.2271,190900000.0
2009-09-14 13:14:00,1.22715,1.22735,1.227,1.2271,164300000.0
2009-09-14 13:15:00,1.2271,1.22725,1.22705,1.2271,65700000.0
2009-09-14 13:16:00,1.2271,1.2271,1.2271,1.2271,36000000.0
2009-09-14 13:17:00,1.2271,1.2271,1.2271,1.2271,21000000.0
2009-09-14 13:18:00,1.2271,1.2271,1.22665,1.22675,46200000.0
2009-09-14 13:19:00,1.2268,1.22685,1.22675,1.2268,22100000.0
2009-09-14 13:20:00,1.22685,1.2269,1.2267,1.2268,45100000.0
2009-09-14 13:21:00,1.2268,1.22685,1.22665,1.2267,95300000.0
2009-09-14 13:22:00,1.2267,1.22685,1.2267,1.22685,67100000.0
2009-09-14 13:23:00,1.2269,1.2269,1.22665,1.2268,58000000.0
2009-09-14 13:24:00,1.22685,1.227,1.2267,1.2268,56300000.0
2009-09-14 13:25:00,1.2268,1.22705,1.22665,1.2267,51000000.0
2009-09-14 13:26:00,1.2267,1.2267,1.2267,1.2267,11000000.0
2009-09-14 13:27:00,1.2267,1.2267,1.2267,1.2267,17000000.0
2009-09-14 13:28:00,1.2267,1.2267,1.2267,1.2267,35000000.0
2009-09-14 13:29:00,1.2267,1.2268,1.2267,1.2267,10000000.0
2009-09-14 13:30:00,1.2267,1.22675,1.2267,1.22675,77800000.0
2009-09-14 13:31:00,1.22675,1.2269,1.2267,1.2269,169900000.0
2009-09-14 13:32:00,1.22695,1.22705,1.22685,1.22705,56900000.0
2009-09-14 13:33:00,1.227,1.22725,1.22695,1.2271,96900000.0
2009-09-14 13:34:00,1.22705,1.22715,1.22685,1.2269,118000000.0
2009-09-14 13:35:00,1.22695,1.22695,1.2267,1.22685,182800000.0
2009-09-14 13:36:00,1.22695,1.22745,1.2269,1.2274,175600000.0
2009-09-14 13:37:00,1.22745,1.22745,1.22705,1.22735,164300000.0
2009-09-14 13:38:00,1.2273,1.2273,1.22705,1.2271,114300000.0
2009-09-14 13:39:00,1.2271,1.22725,1.2271,1.22715,62800000.0
2009-09-14 13:40:00,1.2271,1.22715,1.2271,1.22715,9000000.0
2009-09-14 13:41:00,1.22725,1.2274,1.22725,1.2274,6000000.0
2009-09-14 13:42:00,1.2273,1.2277,1.2273,1.2276,54400000.0
2009-09-14 13:43:00,1.22765,1.22795,1.2276,1.22765,146400000.0
2009-09-14 13:44:00,1.22785,1.228,1.2273,1.22745,287900000.0
2009-09-14 13:45:00,1.2275,1.22825,1.22745,1.22815,147300000.0
2009-09-14 13:46:00,1.22805,1.2283,1.22805,1.22815,104800000.0
2009-09-14 13:47:00,1.22815,1.22815,1.2275,1.22785,98200000.0
2009-09-14 13:48:00,1.2279,1.228,1.2277,1.2277,44000000.0
2009-09-14 13:49:00,1.22775,1.2284,1.22765,1.22825,91700000.0
2009-09-14 13:50:00,1.22825,1.22835,1.22825,1.22835,9200000.0
2009-09-14 13:51:00,1.2283,1.22845,1.22825,1.22825,15000000.0
2009-09-14 13:52:00,1.2284,1.2287,1.22805,1.22805,205800000.0
2009-09-14 13:53:00,1.2281,1.2282,1.2275,1.2278,198600000.0
2009-09-14 13:54:00,1.22775,1.22785,1.22755,1.2278,121900000.0
2009-09-14 13:55:00,1.2275,1.2277,1.2275,1.2276,104100000.0
2009-09-14 13:56:00,1.2276,1.2276,1.2276,1.2276,71000000.0
2009-09-14 13:57:00,1.2276,1.22775,1.2276,1.2276,220000000.0
2009-09-14 13:58:00,1.2276,1.2276,1.2276,1.2276,15000000.0
2009-09-14 13:59:00,1.2276,1.2276,1.2276,1.2276,18000000.0
2009-09-14 14:00:00,1.2276,1.2276,1.2276,1.2276,52000000.0
2009-09-14 14:01:00,1.2276,1.2276,1.22695,1.22735,44100000.0
2009-09-14 14:02:00,1.22735,1.22745,1.2271,1.2274,83400000.0
2009-09-14 14:03:00,1.2274,1.22755,1.2271,1.22715,86400000.0
2009-09-14 14:04:00,1.22725,1.22745,1.2271,1.22735,84800000.0
2009-09-14 14:05:00,1.2273,1.22755,1.22705,1.2272,82000000.0
2009-09-14 14:06:00,1.22725,1.22725,1.2271,1.2271,19000000.0
2009-09-14 14:07:00,1.2271,1.22715,1.2271,1.2271,23000000.0
2009-09-14 14:08:00,1.2271,1.2271,1.2271,1.2271,16000000.0
2009-09-14 14:09:00,1.2271,1.2271,1.2271,1.2271,24000000.0
2009-09-14 14:10:00,1.2271,1.2271,1.2271,1.2271,41000000.0
2009-09-14 14:11:00,1.2271,1.2271,1.2271,1.2271,25000000.0
2009-09-14 14:12:00,1.2271,1.2271,1.2271,1.2271,34000000.0
2009-09-14 14:13:00,1.22645,1.22665,1.22645,1.2266,28900000.0
2009-09-14 14:14:00,1.2266,1.22695,1.2266,1.2268,124900000.0
2009-09-14 14:15:00,1.22675,1.2269,1.22655,1.2269,262000000.0
2009-09-14 14:16:00,1.22685,1.22705,1.22655,1.22695,84900000.0
2009-09-14 14:17:00,1.22685,1.22685,1.22655,1.2266,151200000.0
2009-09-14 14:18:00,1.2266,1.227,1.22655,1.22695,98400000.0
2009-09-14 14:19:00,1.22695,1.22695,1.2265,1.22665,133900000.0
2009-09-14 14:20:00,1.2267,1.22685,1.2266,1.22685,166500000.0
2009-09-14 14:21:00,1.22685,1.22705,1.22655,1.22665,116800000.0
2009-09-14 14:22:00,1.22665,1.2267,1.2266,1.2266,35300000.0
2009-09-14 14:23:00,1.2266,1.2267,1.2266,1.2266,47700000.0
2009-09-14 14:24:00,1.2266,1.22675,1.2262,1.2263,103200000.0
2009-09-14 14:25:00,1.2263,1.2264,1.2263,1.2263,56600000.0
2009-09-14 14:26:00,1.2263,1.2266,1.22625,1.22645,132500000.0
2009-09-14 14:27:00,1.2264,1.2265,1.2263,1.22635,110300000.0
2009-09-14 14:28:00,1.22635,1.22665,1.22625,1.2264,87100000.0
2009-09-14 14:29:00,1.22635,1.22645,1.2263,1.2263,71100000.0
2009-09-14 14:30:00,1.2263,1.2263,1.2263,1.2263,31000000.0
2009-09-14 14:31:00,1.2263,1.22635,1.2263,1.2263,28500000.0
2009-09-14 14:32:00,1.2263,1.2263,1.2263,1.2263,64000000.0
2009-09-14 14:33:00,1.2263,1.2263,1.2263,1.2263,15000000.0
2009-09-14 14:34:00,1.2263,1.22655,1.22625,1.2263,94500000.0
2009-09-14 14:35:00,1.2263,1.2263,1.2263,1.2263,36000000.0
2009-09-14 14:36:00,1.2263,1.2263,1.2263,1.2263,42000000.0
2009-09-14 14:37:00,1.2263,1.2263,1.2263,1.2263,38000000.0
2009-09-14 14:38:00,1.2263,1.2263,1.2263,1.2263,21000000.0
2009-09-14 14:39:00,1.2263,1.22635,1.2263,1.2263,61600000.0
2009-09-14 14:40:00,1.2263,1.2263,1.2263,1.2263,11000000.0
2009-09-14 14:41:00,1.2263,1.2263,1.2263,1.2263,45000000.0
2009-09-14 14:42:00,1.2263,1.2263,1.2263,1.2263,47000000.0
2009-09-14 14:43:00,1.2263,1.2264,1.2263,1.2263,27800000.0
2009-09-14 14:44:00,1.2263,1.22635,1.2263,1.2263,39700000.0
2009-09-14 14:45:00,1.2263,1.2263,1.2263,1.2263,51000000.0
2009-09-14 14:46:00,1.2263,1.2263,1.2263,1.2263,7000000.0
2009-09-14 14:47:00,1.2263,1.22655,1.2262,1.2262,116000000.0
2009-09-14 14:48:00,1.2262,1.22625,1.2262,1.2262,83200000.0
2009-09-14 14:49:00,1.2262,1.2262,1.2262,1.2262,28000000.0
2009-09-14 14:50:00,1.2262,1.2262,1.2262,1.2262,32000000.0
2009-09-14 14:51:00,1.2262,1.2262,1.2262,1.2262,26000000.0
2009-09-14 14:52:00,1.2262,1.2262,1.2262,1.2262,38000000.0
2009-09-14 14:53:00,1.2262,1.2262,1.2262,1.2262,47000000.0
2009-09-14 14:54:00,1.2262,1.2262,1.2262,1.2262,42000000.0
2009-09-14 14:55:00,1.2262,1.2262,1.2262,1.2262,26000000.0
2009-09-14 14:56:00,1.2262,1.22635,1.22615,1.2262,98000000.0
2009-09-14 14:57:00,1.2262,1.22625,1.2262,1.2262,50100000.0
2009-09-14 14:58:00,1.22625,1.2265,1.2261,1.22615,146100000.0
2009-09-14 14:59:00,1.2262,1.2266,1.22615,1.2266,161700000.0
2009-09-14 15:00:00,1.2267,1.22675,1.22635,1.22645,114800000.0
2009-09-14 15:01:00,1.22645,1.22675,1.22625,1.2266,98400000.0
2009-09-14 15:02:00,1.22655,1.22675,1.2263,1.22675,136400000.0
2009-09-14 15:03:00,1.22685,1.22695,1.2266,1.2267,72500000.0
2009-09-14 15:04:00,1.2267,1.22675,1.2262,1.22635,235900000.0
2009-09-14 15:05:00,1.2264,1.2264,1.22615,1.2262,117000000.0
2009-09-14 15:06:00,1.2262,1.22625,1.2262,1.2262,43000000.0
2009-09-14 15:07:00,1.2262,1.2262,1.2262,1.2262,18000000.0
2009-09-14 15:08:00,1.2262,1.2265,1.22615,1.22625,119200000.0
2009-09-14 15:09:00,1.22625,1.2268,1.2262,1.2267,204600000.0
2009-09-14 15:10:00,1.22675,1.2268,1.2263,1.2266,189800000.0
2009-09-14 15:11:00,1.2266,1.22685,1.22655,1.2268,124300000.0
2009-09-14 15:12:00,1.22685,1.22725,1.22655,1.22705,206900000.0
2009-09-14 15:13:00,1.22705,1.22755,1.22675,1.22715,166600000.0
2009-09-14 15:14:00,1.2272,1.22725,1.2265,1.22725,139100000.0
2009-09-14 15:15:00,1.2273,1.22735,1.22695,1.22725,50900000.0
2009-09-14 15:16:00,1.22725,1.22745,1.22675,1.2271,270700000.0
2009-09-14 15:17:00,1.22715,1.22745,1.2265,1.2274,283100000.0
2009-09-14 15:18:00,1.22735,1.2274,1.22705,1.2271,151300000.0
2009-09-14 15:19:00,1.2271,1.22745,1.22705,1.2271,88200000.0
2009-09-14 15:20:00,1.2271,1.22735,1.2271,1.2273,84800000.0
2009-09-14 15:21:00,1.22725,1.22735,1.22705,1.2271,57300000.0
2009-09-14 15:22:00,1.2271,1.22725,1.2271,1.2271,178800000.0
2009-09-14 15:23:00,1.2271,1.22775,1.227,1.22735,213800000.0
2009-09-14 15:24:00,1.2275,1.2277,1.227,1.2271,278000000.0
2009-09-14 15:25:00,1.22705,1.22795,1.22705,1.2275,116200000.0
2009-09-14 15:26:00,1.2275,1.2279,1.22745,1.2277,125200000.0
2009-09-14 15:27:00,1.22765,1.22805,1.2275,1.2277,220500000.0
2009-09-14 15:28:00,1.22775,1.22795,1.22755,1.22775,238400000.0
2009-09-14 15:29:00,1.2278,1.2278,1.2276,1.2276,64200000.0
2009-09-14 15:30:00,1.2276,1.2277,1.22695,1.2272,156200000.0
2009-09-14 15:31:00,1.2273,1.2276,1.227,1.2272,222500000.0
2009-09-14 15:32:00,1.22725,1.22775,1.227,1.227,355800000.0
2009-09-14 15:33:00,1.2271,1.2278,1.2271,1.2278,291300000.0
2009-09-14 15:34:00,1.2278,1.22785,1.22745,1.22765,206200000.0
2009-09-14 15:35:00,1.2277,1.2279,1.22725,1.22775,207500000.0
2009-09-14 15:36:00,1.22785,1.22825,1.2274,1.22805,279800000.0
2009-09-14 15:37:00,1.2281,1.22835,1.2275,1.2275,261600000.0
2009-09-14 15:38:00,1.2275,1.22775,1.2275,1.2276,135500000.0
2009-09-14 15:39:00,1.2276,1.22775,1.2276,1.22765,86100000.0
2009-09-14 15:40:00,1.2276,1.22835,1.2276,1.228,269500000.0
2009-09-14 15:41:00,1.228,1.228,1.2275,1.22775,282300000.0
2009-09-14 15:42:00,1.2278,1.2281,1.22755,1.2277,171600000.0
2009-09-14 15:43:00,1.22775,1.2281,1.2276,1.228,239499999.0
2009-09-14 15:44:00,1.22805,1.22835,1.22785,1.22815,200100000.0
2009-09-14 15:45:00,1.2283,1.2285,1.2276,1.2277,136900000.0
2009-09-14 15:46:00,1.2278,1.2281,1.22745,1.2281,171100000.0
2009-09-14 15:47:00,1.2282,1.2282,1.22755,1.228,199900000.0
2009-09-14 15:48:00,1.228,1.22825,1.22755,1.2282,212300000.0
2009-09-14 15:49:00,1.22815,1.2282,1.2275,1.22775,302500001.0
2009-09-14 15:50:00,1.22785,1.2281,1.22755,1.2279,248900000.0
2009-09-14 15:51:00,1.2279,1.22835,1.2277,1.2279,253800000.0
2009-09-14 15:52:00,1.2279,1.228,1.2276,1.2276,284900000.0
2009-09-14 15:53:00,1.2276,1.22795,1.22755,1.2279,101400000.0
2009-09-14 15:54:00,1.2278,1.2279,1.2276,1.2276,183800000.0
2009-09-14 15:55:00,1.22765,1.2278,1.22755,1.2276,199700000.0
2009-09-14 15:56:00,1.22785,1.228,1.22755,1.2276,251400000.0
2009-09-14 15:57:00,1.22765,1.2278,1.2276,1.2276,82500000.0
2009-09-14 15:58:00,1.2276,1.2277,1.2276,1.2276,86200000.0
2009-09-14 15:59:00,1.22765,1.2285,1.2276,1.22815,134400000.0
2009-09-14 16:00:00,1.22805,1.2284,1.2276,1.22765,307900000.0
2009-09-14 16:01:00,1.22775,1.2278,1.22755,1.2276,119700000.0
2009-09-14 16:02:00,1.22765,1.2278,1.22735,1.2276,77400000.0
2009-09-14 16:03:00,1.2276,1.22765,1.2276,1.2276,51400000.0
2009-09-14 16:04:00,1.2276,1.2276,1.22735,1.2276,64000000.0
2009-09-14 16:05:00,1.2276,1.2276,1.22735,1.2274,73000000.0
2009-09-14 16:06:00,1.2274,1.2274,1.2274,1.2274,62700000.0
2009-09-14 16:07:00,1.2274,1.2275,1.2274,1.2274,65100000.0
2009-09-14 16:08:00,1.2274,1.2274,1.227,1.2271,61000000.0
2009-09-14 16:09:00,1.2271,1.22715,1.2271,1.2271,60600000.0
2009-09-14 16:10:00,1.2271,1.2271,1.2271,1.2271,72000000.0
2009-09-14 16:11:00,1.2271,1.22735,1.22705,1.22725,165600000.0
2009-09-14 16:12:00,1.22725,1.2277,1.22705,1.22765,142400000.0
2009-09-14 16:13:00,1.2276,1.22775,1.227,1.22755,178900000.0
2009-09-14 16:14:00,1.22755,1.22775,1.22725,1.22725,77900000.0
2009-09-14 16:15:00,1.22735,1.22755,1.22705,1.2274,149100000.0
2009-09-14 16:16:00,1.2274,1.22765,1.2273,1.2274,94800000.0
2009-09-14 16:17:00,1.2275,1.2276,1.227,1.2273,215900000.0
2009-09-14 16:18:00,1.22735,1.2275,1.22705,1.22745,263800000.0
2009-09-14 16:19:00,1.22755,1.22755,1.22705,1.2271,143300000.0
2009-09-14 16:20:00,1.2271,1.22755,1.227,1.2272,130100000.0
2009-09-14 16:21:00,1.2271,1.2273,1.22705,1.2271,176200000.0
2009-09-14 16:22:00,1.2271,1.2271,1.2271,1.2271,76700000.0
2009-09-14 16:23:00,1.2271,1.22725,1.22705,1.2271,100200000.0
2009-09-14 16:24:00,1.2271,1.22715,1.2271,1.2271,113300000.0
2009-09-14 16:25:00,1.2271,1.2272,1.22705,1.2271,123100000.0
2009-09-14 16:26:00,1.2272,1.2272,1.22705,1.2271,99300001.0
2009-09-14 16:27:00,1.2271,1.2275,1.22705,1.2275,187100000.0
2009-09-14 16:28:00,1.22755,1.22755,1.227,1.2271,165800000.0
2009-09-14 16:29:00,1.2271,1.2271,1.2271,1.2271,24000000.0
2009-09-14 16:30:00,1.2271,1.2271,1.2271,1.2271,14000000.0
2009-09-14 16:31:00,1.2271,1.22755,1.22705,1.22755,105200000.0
2009-09-14 16:32:00,1.22755,1.22755,1.2272,1.2275,48900000.0
2009-09-14 16:33:00,1.22755,1.22765,1.2271,1.2274,92500000.0
2009-09-14 16:34:00,1.2274,1.2276,1.22705,1.2273,232800000.0
2009-09-14 16:35:00,1.2273,1.2273,1.22705,1.2271,64200000.0
2009-09-14 16:36:00,1.2271,1.22715,1.2271,1.2271,94400000.0
2009-09-14 16:37:00,1.2271,1.22715,1.2271,1.2271,108300000.0
2009-09-14 16:38:00,1.2271,1.2271,1.2271,1.2271,37400000.0
2009-09-14 16:39:00,1.2271,1.2271,1.2271,1.2271,33000000.0
2009-09-14 16:40:00,1.2271,1.2271,1.2271,1.2271,36400000.0
2009-09-14 16:41:00,1.2271,1.2271,1.2271,1.2271,44900000.0
2009-09-14 16:42:00,1.22725,1.22775,1.2272,1.2273,106600000.0
2009-09-14 16:43:00,1.2274,1.22775,1.22735,1.22775,45500000.0
2009-09-14 16:44:00,1.2277,1.2286,1.2274,1.2284,103200000.0
2009-09-14 16:45:00,1.2285,1.2285,1.2275,1.2277,291900000.0
2009-09-14 16:46:00,1.2277,1.22785,1.22755,1.2276,341800000.0
2009-09-14 16:47:00,1.2277,1.22785,1.2276,1.22775,198000000.0
2009-09-14 16:48:00,1.22795,1.22805,1.2276,1.2276,113300000.0
2009-09-14 16:49:00,1.2276,1.22825,1.22745,1.22825,77800000.0
2009-09-14 16:50:00,1.2283,1.2287,1.22805,1.2281,57000000.0
2009-09-14 16:51:00,1.2281,1.22815,1.2281,1.2281,81800000.0
2009-09-14 16:52:00,1.2281,1.2282,1.2281,1.2281,71600000.0
2009-09-14 16:53:00,1.2281,1.2283,1.2281,1.2281,57800000.0
2009-09-14 16:54:00,1.2281,1.2284,1.228,1.22825,61100000.0
2009-09-14 16:55:00,1.2283,1.22835,1.22805,1.22815,70000000.0
2009-09-14 16:56:00,1.2281,1.22835,1.22805,1.22805,64400000.0
2009-09-14 16:57:00,1.2281,1.2284,1.22805,1.2283,64900000.0
2009-09-14 16:58:00,1.2283,1.22845,1.22805,1.2281,60300000.0
2009-09-14 16:59:00,1.2281,1.22865,1.2281,1.22865,86500000.0
2009-09-14 17:00:00,1.2282,1.22845,1.2281,1.2281,96300000.0
2009-09-14 17:01:00,1.2281,1.22835,1.228,1.2281,57000000.0
2009-09-14 17:02:00,1.2281,1.22815,1.2281,1.2281,25000000.0
2009-09-14 17:03:00,1.2281,1.22825,1.22805,1.2281,60000000.0
2009-09-14 17:04:00,1.2281,1.2284,1.228,1.228,24900000.0
2009-09-14 17:05:00,1.2281,1.2281,1.2281,1.2281,33000000.0
2009-09-14 17:06:00,1.2281,1.2281,1.2281,1.2281,38000000.0
2009-09-14 17:07:00,1.2281,1.2281,1.2281,1.2281,34000000.0
2009-09-14 17:08:00,1.2281,1.2281,1.2281,1.2281,22000000.0
2009-09-14 17:09:00,1.2281,1.22825,1.22805,1.2281,26500000.0
2009-09-14 17:10:00,1.2281,1.2282,1.2281,1.2281,28500000.0
2009-09-14 17:11:00,1.2281,1.22825,1.22805,1.2281,34400000.0
2009-09-14 17:12:00,1.2281,1.2281,1.2275,1.2276,92300000.0
2009-09-14 17:13:00,1.2276,1.2277,1.2276,1.2276,46000000.0
2009-09-14 17:14:00,1.2276,1.2277,1.2276,1.2276,28600000.0
2009-09-14 17:15:00,1.2276,1.22795,1.2275,1.22765,193000000.0
2009-09-14 17:16:00,1.2276,1.22805,1.2276,1.2278,140500000.0
2009-09-14 17:17:00,1.22785,1.2283,1.2277,1.2281,164000000.0
2009-09-14 17:18:00,1.22805,1.2284,1.2279,1.22805,83900000.0
2009-09-14 17:19:00,1.22815,1.22835,1.22775,1.2283,82400000.0
2009-09-14 17:20:00,1.228,1.22885,1.228,1.2281,228200000.0
2009-09-14 17:21:00,1.2281,1.2284,1.2281,1.2281,133000000.0
2009-09-14 17:22:00,1.2281,1.22855,1.228,1.2283,203100000.0
2009-09-14 17:23:00,1.22835,1.2284,1.2281,1.2283,150600000.0
2009-09-14 17:24:00,1.2283,1.2283,1.2281,1.2281,172500000.0
2009-09-14 17:25:00,1.2281,1.22875,1.2281,1.22865,175500000.0
2009-09-14 17:26:00,1.2287,1.2287,1.22835,1.22845,127500000.0
2009-09-14 17:27:00,1.22845,1.2288,1.22835,1.22865,100800000.0
2009-09-14 17:28:00,1.22875,1.2288,1.2283,1.22875,113200000.0
2009-09-14 17:29:00,1.22865,1.229,1.22855,1.2288,85900000.0
2009-09-14 17:30:00,1.2288,1.2288,1.22825,1.22845,196800000.0
2009-09-14 17:31:00,1.22835,1.2287,1.228,1.2282,242900000.0
2009-09-14 17:32:00,1.22815,1.22845,1.22805,1.22805,105100000.0
2009-09-14 17:33:00,1.22815,1.2283,1.2281,1.22825,207200000.0
2009-09-14 17:34:00,1.22845,1.2289,1.22805,1.2285,231200000.0
2009-09-14 17:35:00,1.22855,1.2293,1.22845,1.22905,254300001.0
2009-09-14 17:36:00,1.2289,1.22945,1.22885,1.2293,97500000.0
2009-09-14 17:37:00,1.22925,1.2295,1.229,1.2291,96800000.0
2009-09-14 17:38:00,1.2293,1.2293,1.22905,1.2291,58400000.0
2009-09-14 17:39:00,1.22915,1.22915,1.2291,1.2291,20800000.0
2009-09-14 17:40:00,1.2291,1.2295,1.22905,1.22915,70600000.0
2009-09-14 17:41:00,1.2291,1.22915,1.2291,1.2291,41200000.0
2009-09-14 17:42:00,1.2291,1.22945,1.22905,1.22925,84900000.0
2009-09-14 17:43:00,1.22915,1.2293,1.22905,1.22915,98800000.0
2009-09-14 17:44:00,1.2292,1.2293,1.22905,1.2291,49500000.0
2009-09-14 17:45:00,1.2291,1.22925,1.22905,1.2292,74700000.0
2009-09-14 17:46:00,1.2291,1.22925,1.22905,1.2291,38900000.0
2009-09-14 17:47:00,1.22915,1.2292,1.2291,1.2291,45500000.0
2009-09-14 17:48:00,1.22915,1.22925,1.2291,1.2291,13700000.0
2009-09-14 17:49:00,1.2291,1.2291,1.2291,1.2291,25000000.0
2009-09-14 17:50:00,1.2291,1.2291,1.2291,1.2291,18000000.0
2009-09-14 17:51:00,1.2291,1.2291,1.22845,1.2288,63600000.0
2009-09-14 17:52:00,1.2289,1.2291,1.22855,1.2287,111700000.0
2009-09-14 17:53:00,1.2286,1.2289,1.2286,1.2287,185800000.0
2009-09-14 17:54:00,1.2287,1.22895,1.22845,1.22865,205700000.0
2009-09-14 17:55:00,1.2287,1.2291,1.22845,1.22865,186500000.0
2009-09-14 17:56:00,1.22865,1.2295,1.22855,1.22855,184000000.0
2009-09-14 17:57:00,1.2286,1.2287,1.22855,1.2286,132900000.0
2009-09-14 17:58:00,1.2286,1.2288,1.2286,1.2287,94600000.0
2009-09-14 17:59:00,1.2287,1.229,1.2286,1.22885,148500000.0
2009-09-14 18:00:00,1.22885,1.2292,1.2287,1.22885,172700000.0
2009-09-14 18:01:00,1.22895,1.22915,1.22855,1.2286,210400000.0
2009-09-14 18:02:00,1.2286,1.22875,1.22855,1.22875,60500000.0
2009-09-14 18:03:00,1.22865,1.22895,1.22855,1.22885,68200000.0
2009-09-14 18:04:00,1.2288,1.22895,1.2286,1.22885,163800000.0
2009-09-14 18:05:00,1.22885,1.2289,1.22855,1.2287,140500000.0
2009-09-14 18:06:00,1.22885,1.2292,1.22875,1.22895,72200000.0
2009-09-14 18:07:00,1.22915,1.22935,1.22845,1.229,91300000.0
2009-09-14 18:08:00,1.2288,1.22895,1.2286,1.2287,52900000.0
2009-09-14 18:09:00,1.2287,1.22875,1.2286,1.22865,52600000.0
2009-09-14 18:10:00,1.22865,1.22865,1.2286,1.2286,48000000.0
2009-09-14 18:11:00,1.2286,1.2287,1.2286,1.2286,42700000.0
2009-09-14 18:12:00,1.2286,1.22875,1.2286,1.2286,42200000.0
2009-09-14 18:13:00,1.2286,1.22875,1.22855,1.2286,53400000.0
2009-09-14 18:14:00,1.2286,1.2286,1.2286,1.2286,32000000.0
2009-09-14 18:15:00,1.2286,1.2286,1.2286,1.2286,36800000.0
2009-09-14 18:16:00,1.2286,1.22885,1.2286,1.22865,47800000.0
2009-09-14 18:17:00,1.2288,1.22905,1.22855,1.22905,68600000.0
2009-09-14 18:18:00,1.22895,1.2293,1.2289,1.2289,56600000.0
2009-09-14 18:19:00,1.22895,1.22905,1.22875,1.22875,32500000.0
2009-09-14 18:20:00,1.2289,1.22905,1.2288,1.2289,25600000.0
2009-09-14 18:21:00,1.229,1.229,1.229,1.229,1900000.0
2009-09-14 18:22:00,1.22895,1.22915,1.2285,1.22865,33000000.0
2009-09-14 18:23:00,1.22865,1.22915,1.2286,1.22905,30400000.0
2009-09-14 18:24:00,1.22885,1.22905,1.2285,1.22865,71800000.0
2009-09-14 18:25:00,1.22865,1.22885,1.22825,1.22885,69100000.0
2009-09-14 18:26:00,1.22895,1.22895,1.22865,1.2288,15200000.0
2009-09-14 18:27:00,1.22875,1.22925,1.22845,1.22915,48400000.0
2009-09-14 18:28:00,1.22915,1.2293,1.22875,1.229,67100000.0
2009-09-14 18:29:00,1.22905,1.2294,1.22895,1.22925,17500000.0
2009-09-14 18:30:00,1.229,1.2292,1.22855,1.2286,59500000.0
2009-09-14 18:31:00,1.2286,1.22905,1.2286,1.22875,63300000.0
2009-09-14 18:32:00,1.22895,1.22905,1.22855,1.22885,57400000.0
2009-09-14 18:33:00,1.22885,1.22885,1.22855,1.22885,35800000.0
2009-09-14 18:34:00,1.22895,1.22895,1.2285,1.22865,18600000.0
2009-09-14 18:35:00,1.22865,1.22895,1.2286,1.2288,29300000.0
2009-09-14 18:36:00,1.2288,1.22895,1.22855,1.22885,52900000.0
2009-09-14 18:37:00,1.22895,1.2291,1.22845,1.22885,83800000.0
2009-09-14 18:38:00,1.2289,1.22905,1.2287,1.22895,32100000.0
2009-09-14 18:39:00,1.22895,1.229,1.22885,1.22895,42200000.0
2009-09-14 18:40:00,1.2289,1.22895,1.2289,1.22895,10000000.0
2009-09-14 18:41:00,1.22885,1.22885,1.22885,1.22885,4300000.0
2009-09-14 18:42:00,1.2289,1.2291,1.22855,1.2286,42900000.0
2009-09-14 18:43:00,1.2286,1.22915,1.22855,1.2286,79500000.0
2009-09-14 18:44:00,1.2286,1.229,1.22845,1.22885,63600000.0
2009-09-14 18:45:00,1.22885,1.22935,1.22855,1.229,74300000.0
2009-09-14 18:46:00,1.2292,1.2292,1.2285,1.22895,55900000.0
2009-09-14 18:47:00,1.22895,1.22895,1.2287,1.22895,22900000.0
2009-09-14 18:48:00,1.22855,1.2287,1.22855,1.2286,27800000.0
2009-09-14 18:49:00,1.2286,1.22905,1.2286,1.2287,42700000.0
2009-09-14 18:50:00,1.2288,1.22895,1.22855,1.2286,35200000.0
2009-09-14 18:51:00,1.2286,1.2286,1.2286,1.2286,49000000.0
2009-09-14 18:52:00,1.2286,1.2289,1.2286,1.2287,105800000.0
2009-09-14 18:53:00,1.2288,1.22905,1.2288,1.2288,22800000.0
2009-09-14 18:54:00,1.2288,1.22935,1.2288,1.2293,43400000.0
2009-09-14 18:55:00,1.2294,1.2294,1.2288,1.22905,75900000.0
2009-09-14 18:56:00,1.2291,1.2291,1.22885,1.22885,22900000.0
2009-09-14 18:57:00,1.2289,1.22905,1.22885,1.22895,28700000.0
2009-09-14 18:58:00,1.2289,1.2293,1.2289,1.2291,14700000.0
2009-09-14 18:59:00,1.22895,1.2294,1.2288,1.22895,45700000.0
2009-09-14 19:00:00,1.2291,1.22935,1.229,1.22915,21800000.0
2009-09-14 19:01:00,1.22895,1.22925,1.22875,1.22915,57200000.0
2009-09-14 19:02:00,1.22915,1.22925,1.229,1.22905,44900000.0
2009-09-14 19:03:00,1.229,1.22905,1.2288,1.229,40000000.0
2009-09-14 19:04:00,1.2288,1.22905,1.22865,1.22895,42000000.0
2009-09-14 19:05:00,1.2289,1.2289,1.2288,1.2289,11900000.0
2009-09-14 19:06:00,1.2289,1.22895,1.2286,1.22865,57000000.0
2009-09-14 19:07:00,1.22885,1.22895,1.22855,1.22895,23200000.0
2009-09-14 19:08:00,1.22885,1.229,1.22865,1.22895,31800000.0
2009-09-14 19:09:00,1.229,1.22905,1.2288,1.2288,18200000.0
2009-09-14 19:10:00,1.22885,1.2292,1.22875,1.2289,38800000.0
2009-09-14 19:11:00,1.229,1.22905,1.2287,1.229,11300000.0
2009-09-14 19:12:00,1.229,1.229,1.2289,1.2289,4900000.0
2009-09-14 19:13:00,1.229,1.229,1.22875,1.22885,10000000.0
2009-09-14 19:14:00,1.2287,1.2289,1.22855,1.2289,26800000.0
2009-09-14 19:15:00,1.22885,1.22885,1.2286,1.2288,13600000.0
2009-09-14 19:16:00,1.2287,1.22895,1.22865,1.22885,48100000.0
2009-09-14 19:17:00,1.22885,1.22915,1.2286,1.2289,42600000.0
2009-09-14 19:18:00,1.229,1.22915,1.22895,1.2291,19200000.0
2009-09-14 19:19:00,1.2289,1.22905,1.2287,1.22895,19200000.0
2009-09-14 19:20:00,1.22905,1.22905,1.2286,1.22875,27800000.0
2009-09-14 19:21:00,1.2286,1.2288,1.22855,1.2286,55800000.0
2009-09-14 19:22:00,1.2286,1.2288,1.2286,1.2288,15100000.0
2009-09-14 19:23:00,1.2288,1.2288,1.2288,1.2288,2000000.0
2009-09-14 19:24:00,1.2288,1.2299,1.2288,1.2295,10300000.0
2009-09-14 19:25:00,1.2291,1.2291,1.2291,1.2291,9000000.0
2009-09-14 19:26:00,1.2291,1.2291,1.2291,1.2291,6000000.0
2009-09-14 19:27:00,1.2291,1.2291,1.2291,1.2291,6000000.0
2009-09-14 19:28:00,1.2291,1.22945,1.22905,1.2291,48200000.0
2009-09-14 19:29:00,1.2292,1.2293,1.22905,1.2291,55300000.0
2009-09-14 19:30:00,1.2291,1.2291,1.2291,1.2291,34000000.0
2009-09-14 19:31:00,1.2286,1.22875,1.22857,1.22865,39700000.0
2009-09-14 19:32:00,1.22915,1.22935,1.2291,1.2291,39700000.0
2009-09-14 19:33:00,1.2291,1.2291,1.2291,1.2291,24000000.0
2009-09-14 19:34:00,1.2291,1.2291,1.2291,1.2291,24000000.0
2009-09-14 19:35:00,1.2291,1.2291,1.2291,1.2291,17000000.0
2009-09-14 19:36:00,1.2291,1.2291,1.2291,1.2291,14000000.0
2009-09-14 19:37:00,1.2291,1.2291,1.2286,1.2291,14600000.0
2009-09-14 19:38:00,1.22828,1.2283,1.22821,1.22827,15900000.0
2009-09-14 19:39:00,1.2291,1.2292,1.2291,1.2291,15900000.0
2009-09-14 19:40:00,1.2291,1.2291,1.2291,1.2291,23000000.0
2009-09-14 19:41:00,1.2291,1.2291,1.22845,1.2286,24800000.0
2009-09-14 19:42:00,1.2286,1.22895,1.2286,1.22885,68100000.0
2009-09-14 19:43:00,1.22885,1.22885,1.22855,1.2286,73300000.0
2009-09-14 19:44:00,1.2286,1.22935,1.2286,1.22915,43900000.0
2009-09-14 19:45:00,1.22925,1.22935,1.22925,1.22935,5100000.0
2009-09-14 19:46:00,1.2293,1.22955,1.22925,1.2294,16700000.0
2009-09-14 19:47:00,1.22935,1.2294,1.22905,1.22925,53100000.0
2009-09-14 19:48:00,1.2293,1.2293,1.2291,1.2292,32700000.0
2009-09-14 19:49:00,1.2294,1.22965,1.2292,1.2293,39800000.0
2009-09-14 19:50:00,1.229,1.2293,1.229,1.2291,22800000.0
2009-09-14 19:51:00,1.2292,1.2292,1.22905,1.2291,29100000.0
2009-09-14 19:52:00,1.2291,1.2293,1.22905,1.22905,7600000.0
2009-09-14 19:53:00,1.2292,1.2294,1.229,1.2292,29900000.0
2009-09-14 19:54:00,1.2293,1.2295,1.22905,1.2291,98000000.0
2009-09-14 19:55:00,1.2291,1.2291,1.2291,1.2291,30000000.0
2009-09-14 19:56:00,1.2291,1.2291,1.2291,1.2291,30000000.0
2009-09-14 19:57:00,1.2291,1.22935,1.2291,1.2293,30600000.0
2009-09-14 19:58:00,1.2293,1.2293,1.22905,1.2291,24200000.0
2009-09-14 19:59:00,1.2291,1.2291,1.2291,1.2291,7000000.0
2009-09-14 20:00:00,1.2291,1.2291,1.2291,1.2291,3000000.0
2009-09-14 20:01:00,1.2291,1.22965,1.22905,1.22965,46800000.0
2009-09-14 20:02:00,1.22945,1.2296,1.229,1.2291,24800000.0
2009-09-14 20:03:00,1.2291,1.2292,1.22905,1.2291,29600000.0
2009-09-14 20:04:00,1.2291,1.2292,1.2291,1.2291,43500000.0
2009-09-14 20:05:00,1.2292,1.2293,1.2291,1.2291,30300000.0
2009-09-14 20:06:00,1.2291,1.2294,1.2291,1.2293,30000000.0
2009-09-14 20:07:00,1.2293,1.2293,1.22905,1.2293,20000000.0
2009-09-14 20:08:00,1.2293,1.2293,1.22905,1.2291,8000000.0
2009-09-14 20:09:00,1.2291,1.2291,1.22845,1.2286,34800000.0
2009-09-14 20:10:00,1.2286,1.22875,1.2286,1.2286,49500000.0
2009-09-14 20:11:00,1.2286,1.2286,1.2286,1.2286,16100000.0
2009-09-14 20:12:00,1.2286,1.22895,1.2285,1.22895,47800000.0
2009-09-14 20:13:00,1.229,1.2291,1.22865,1.2288,29500000.0
2009-09-14 20:14:00,1.2288,1.229,1.2288,1.22895,9900000.0
2009-09-14 20:15:00,1.22915,1.2294,1.22855,1.2286,25200000.0
2009-09-14 20:16:00,1.22865,1.22865,1.2286,1.2286,26700000.0
2009-09-14 20:17:00,1.2286,1.2286,1.2286,1.2286,13600000.0
2009-09-14 20:18:00,1.2286,1.22905,1.2286,1.22905,42200000.0
2009-09-14 20:19:00,1.2289,1.2289,1.2286,1.22885,12700000.0
2009-09-14 20:20:00,1.22895,1.2291,1.22895,1.2291,34300000.0
2009-09-14 20:21:00,1.22915,1.22925,1.22875,1.229,41600000.0
2009-09-14 20:22:00,1.22905,1.2294,1.22885,1.22915,29300000.0
2009-09-14 20:23:00,1.2295,1.22975,1.2291,1.22945,35600000.0
2009-09-14 20:24:00,1.2296,1.2297,1.229,1.2294,37700000.0
2009-09-14 20:25:00,1.22945,1.22965,1.229,1.2296,64800000.0
2009-09-14 20:26:00,1.2297,1.22975,1.229,1.22965,63800000.0
2009-09-14 20:27:00,1.22975,1.23,1.229,1.229,70200000.0
2009-09-14 20:28:00,1.2291,1.22985,1.2291,1.2296,33300000.0
2009-09-14 20:29:00,1.2296,1.2301,1.2295,1.2295,68600000.0
2009-09-14 20:30:00,1.2296,1.2299,1.22955,1.2296,86400000.0
2009-09-14 20:31:00,1.2296,1.2296,1.2291,1.2291,35200000.0
2009-09-14 20:32:00,1.2291,1.2291,1.2291,1.2291,48400000.0
2009-09-14 20:33:00,1.2291,1.2294,1.2291,1.2293,22900000.0
2009-09-14 20:34:00,1.2291,1.22915,1.2291,1.2291,32000000.0
2009-09-14 20:35:00,1.2291,1.22935,1.2291,1.22925,27100000.0
2009-09-14 20:36:00,1.22925,1.22925,1.22905,1.2291,32400000.0
2009-09-14 20:37:00,1.2291,1.22915,1.2291,1.2291,33000000.0
2009-09-14 20:38:00,1.2291,1.2291,1.2291,1.2291,13000000.0
2009-09-14 20:39:00,1.2291,1.2291,1.2291,1.2291,4000000.0
2009-09-14 20:40:00,1.2291,1.22915,1.2291,1.2291,28400000.0
2009-09-14 20:41:00,1.2291,1.2291,1.2291,1.2291,21700000.0
2009-09-14 20:42:00,1.2292,1.22925,1.22905,1.2291,33700000.0
2009-09-14 20:43:00,1.2291,1.2292,1.2291,1.2291,52300000.0
2009-09-14 20:44:00,1.2291,1.2291,1.2291,1.2291,5000000.0
2009-09-14 20:45:00,1.2291,1.2291,1.2291,1.2291,7400000.0
2009-09-14 20:46:00,1.2291,1.2292,1.2291,1.22915,37800000.0
2009-09-14 20:47:00,1.22915,1.2293,1.22915,1.2293,34600000.0
2009-09-14 20:48:00,1.22925,1.2293,1.2291,1.2291,84300000.0
2009-09-14 20:49:00,1.2291,1.2291,1.2291,1.2291,40000000.0
2009-09-14 20:50:00,1.2291,1.2291,1.2291,1.2291,19700000.0
2009-09-14 20:51:00,1.2291,1.2291,1.2291,1.2291,1000000.0
2009-09-14 20:52:00,1.2291,1.2291,1.2291,1.2291,14000000.0
2009-09-14 20:53:00,1.2291,1.2291,1.2291,1.2291,16000000.0
2009-09-14 20:54:00,1.2291,1.2291,1.2291,1.2291,9000000.0
2009-09-14 20:55:00,1.2291,1.2291,1.2291,1.2291,32000000.0
2009-09-14 20:56:00,1.2291,1.2291,1.2291,1.2291,17000000.0
2009-09-14 20:57:00,1.2291,1.2291,1.2291,1.2291,9000000.0
2009-09-14 20:58:00,1.2291,1.2291,1.2291,1.2291,13000000.0
2009-09-14 20:59:00,1.2291,1.2291,1.2291,1.2291,37000000.0
2009-09-14 21:00:00,1.22885,1.2291,1.22885,1.2291,30600000.0
2009-09-14 21:01:00,1.2291,1.2292,1.2291,1.2292,23000000.0
2009-09-14 21:02:00,1.2293,1.22955,1.2291,1.2294,55800000.0
2009-09-14 21:03:00,1.2294,1.2296,1.22925,1.22945,38300000.0
2009-09-14 21:04:00,1.2295,1.2295,1.2291,1.22925,76700000.0
2009-09-14 21:05:00,1.22945,1.2298,1.22925,1.2296,49900000.0
2009-09-14 21:06:00,1.2295,1.22985,1.2294,1.2295,32100000.0
2009-09-14 21:07:00,1.2296,1.22975,1.22935,1.2296,43000000.0
2009-09-14 21:08:00,1.22945,1.22985,1.2293,1.22975,15400000.0
2009-09-14 21:09:00,1.2297,1.22985,1.22925,1.2293,49100000.0
2009-09-14 21:10:00,1.2294,1.2294,1.22925,1.2293,9800000.0
2009-09-14 21:11:00,1.2293,1.2293,1.22905,1.2291,31000000.0
2009-09-14 21:12:00,1.2291,1.2291,1.2291,1.2291,21400000.0
2009-09-14 21:13:00,1.2291,1.2291,1.2291,1.2291,5000000.0
2009-09-14 21:14:00,1.2291,1.2291,1.2291,1.2291,26800000.0
2009-09-14 21:15:00,1.2291,1.2291,1.2291,1.2291,14000000.0
2009-09-14 21:16:00,1.2291,1.2291,1.2291,1.2291,38000000.0
2009-09-14 21:17:00,1.2291,1.2291,1.2291,1.2291,21000000.0
2009-09-14 21:18:00,1.2291,1.2291,1.2291,1.2291,31200000.0
2009-09-14 21:19:00,1.2291,1.2291,1.2291,1.2291,35000000.0
2009-09-14 21:20:00,1.2291,1.2291,1.2291,1.2291,43000000.0
2009-09-14 21:21:00,1.2291,1.22915,1.2291,1.2291,28500000.0
2009-09-14 21:22:00,1.2291,1.2296,1.2291,1.2296,34600000.0
2009-09-14 21:23:00,1.2297,1.22975,1.22905,1.2293,52200000.0
2009-09-14 21:24:00,1.2294,1.23,1.22915,1.22975,39700000.0
2009-09-14 21:25:00,1.2299,1.2299,1.2295,1.2297,24500000.0
2009-09-14 21:26:00,1.22975,1.22975,1.2295,1.2296,14400000.0
2009-09-14 21:27:00,1.2294,1.2296,1.2294,1.22945,24000000.0
2009-09-14 21:28:00,1.2294,1.22945,1.2294,1.2294,68100000.0
2009-09-14 21:29:00,1.2294,1.22945,1.2294,1.2294,45600000.0
2009-09-14 21:30:00,1.2294,1.22955,1.2294,1.2294,18000000.0
2009-09-14 21:31:00,1.22955,1.22985,1.2293,1.2294,36300000.0
2009-09-14 21:32:00,1.2294,1.2294,1.2294,1.2294,77700000.0
2009-09-14 21:33:00,1.2294,1.2294,1.2294,1.2294,48000000.0
2009-09-14 21:34:00,1.2294,1.2294,1.229,1.2291,41000000.0
2009-09-14 21:35:00,1.2291,1.2291,1.2291,1.2291,8000000.0
2009-09-14 21:36:00,1.2291,1.2292,1.2291,1.2292,30000000.0
2009-09-14 21:37:00,1.2292,1.2292,1.2292,1.2292,36000000.0
2009-09-14 21:38:00,1.2292,1.2292,1.2292,1.2292,12000000.0
2009-09-14 21:39:00,1.2292,1.2292,1.2292,1.2292,16000000.0
2009-09-14 21:40:00,1.2292,1.2295,1.2292,1.2295,75200000.0
2009-09-14 21:41:00,1.2295,1.2295,1.2295,1.2295,32000000.0
2009-09-14 21:42:00,1.2295,1.2295,1.2295,1.2295,40000000.0
2009-09-14 21:43:00,1.2295,1.2295,1.2295,1.2295,144000000.0
2009-09-14 21:44:00,1.2295,1.2295,1.2295,1.2295,156000000.0
2009-09-14 21:45:00,1.2295,1.2295,1.22895,1.2291,109100000.0
2009-09-14 21:46:00,1.2291,1.2291,1.2291,1.2291,18000000.0
2009-09-14 21:47:00,1.2291,1.2291,1.2291,1.2291,5000000.0
2009-09-14 21:48:00,1.2291,1.2291,1.2291,1.2291,19000000.0
2009-09-14 21:49:00,1.2291,1.2291,1.2291,1.2291,35000000.0
2009-09-14 21:50:00,1.2291,1.2291,1.2291,1.2291,7000000.0
2009-09-14 21:51:00,1.2291,1.2291,1.2291,1.2291,6000000.0
2009-09-14 21:52:00,1.2291,1.2292,1.2291,1.2291,40800000.0
2009-09-14 21:53:00,1.2291,1.2293,1.2291,1.2293,39400000.0
2009-09-14 21:54:00,1.2293,1.2297,1.22915,1.22925,72000000.0
2009-09-14 21:55:00,1.2295,1.2296,1.2293,1.2296,17600000.0
2009-09-14 21:56:00,1.2295,1.2296,1.2295,1.2295,8000000.0
2009-09-14 21:57:00,1.2297,1.2297,1.22915,1.2296,41600000.0
2009-09-14 21:58:00,1.2296,1.2296,1.2296,1.2296,10000000.0
2009-09-14 21:59:00,1.2296,1.2296,1.22895,1.2291,47000000.0
2009-09-14 22:00:00,1.2291,1.2294,1.22905,1.22915,91200000.0
2009-09-14 22:01:00,1.2291,1.22955,1.22905,1.22925,51700000.0
2009-09-14 22:02:00,1.22935,1.2295,1.22925,1.22925,25800000.0
2009-09-14 22:03:00,1.22935,1.2294,1.2291,1.2292,34900000.0
2009-09-14 22:04:00,1.2293,1.2295,1.22915,1.2295,44800000.0
2009-09-14 22:05:00,1.2296,1.2297,1.2292,1.2293,25400000.0
2009-09-14 22:06:00,1.2294,1.2295,1.22925,1.22925,17100000.0
2009-09-14 22:07:00,1.2294,1.22985,1.229,1.2291,23700000.0
2009-09-14 22:08:00,1.22915,1.2292,1.22905,1.2291,17200000.0
2009-09-14 22:09:00,1.22925,1.2294,1.2291,1.2294,18500000.0
2009-09-14 22:10:00,1.2295,1.2296,1.22915,1.2296,7400000.0
2009-09-14 22:11:00,1.2285,1.22853,1.22847,1.22851,17000000.0
2009-09-14 22:12:00,1.2296,1.2296,1.2296,1.2296,17000000.0
2009-09-14 22:13:00,1.2296,1.2296,1.2296,1.2296,8000000.0
2009-09-14 22:14:00,1.2296,1.2296,1.2296,1.2296,6000000.0
2009-09-14 22:15:00,1.2296,1.2296,1.2296,1.2296,5000000.0
2009-09-14 22:16:00,1.2296,1.2296,1.2296,1.2296,10000000.0
2009-09-14 22:17:00,1.22811,1.22824,1.22805,1.22824,15500000.0
2009-09-14 22:18:00,1.22825,1.22827,1.22823,1.22824,15500000.0
2009-09-14 22:19:00,1.22826,1.22831,1.22826,1.22831,15500000.0
2009-09-14 22:20:00,1.22838,1.22838,1.22819,1.22819,15500000.0
2009-09-14 22:21:00,1.22817,1.22817,1.22806,1.22807,15500000.0
2009-09-14 22:22:00,1.22813,1.22819,1.22813,1.22813,15500000.0
2009-09-14 22:23:00,1.22811,1.22818,1.2281,1.22818,15500000.0
2009-09-14 22:24:00,1.22821,1.22822,1.22805,1.22805,15500000.0
2009-09-14 22:25:00,1.2286,1.2297,1.2286,1.2286,15500000.0
2009-09-14 22:26:00,1.22806,1.22812,1.22795,1.22804,28800000.0
2009-09-14 22:27:00,1.2288,1.2294,1.2288,1.2294,28800000.0
2009-09-14 22:28:00,1.22935,1.2294,1.22935,1.2294,8000000.0
2009-09-14 22:29:00,1.2294,1.2294,1.2294,1.2294,1700000.0
2009-09-14 22:30:00,1.22965,1.2297,1.22905,1.2293,30200000.0
2009-09-14 22:31:00,1.22945,1.22955,1.22925,1.22955,7900000.0
2009-09-14 22:32:00,1.2295,1.2295,1.22905,1.2294,33000000.0
2009-09-14 22:33:00,1.22935,1.22935,1.22935,1.22935,1600000.0
2009-09-14 22:34:00,1.2293,1.2294,1.22905,1.22905,42100000.0
2009-09-14 22:35:00,1.22915,1.2293,1.22825,1.22865,40300000.0
2009-09-14 22:36:00,1.22865,1.2292,1.22865,1.22915,14400000.0
2009-09-14 22:37:00,1.22915,1.2293,1.22895,1.2293,30800000.0
2009-09-14 22:38:00,1.2294,1.22965,1.22915,1.22925,9100000.0
2009-09-14 22:39:00,1.22925,1.22925,1.22925,1.22925,1000000.0
2009-09-14 22:40:00,1.22925,1.2293,1.22915,1.2293,16300000.0
2009-09-14 22:41:00,1.2293,1.2293,1.2291,1.2293,33900000.0
2009-09-14 22:42:00,1.2293,1.2295,1.22905,1.22925,48200000.0
2009-09-14 22:43:00,1.2293,1.2293,1.2293,1.2293,8000000.0
2009-09-14 22:44:00,1.2293,1.22935,1.2293,1.22935,9100000.0
2009-09-14 22:45:00,1.2293,1.2293,1.2293,1.2293,1600000.0
2009-09-14 22:46:00,1.2284,1.2284,1.2282,1.2282,13000000.0
2009-09-14 22:47:00,1.22898,1.22901,1.22892,1.22893,13000000.0
2009-09-14 22:48:00,1.22905,1.2291,1.22905,1.22905,10800000.0
2009-09-14 22:49:00,1.22915,1.2294,1.229,1.2292,25000000.0
2009-09-14 22:50:00,1.2292,1.2293,1.22915,1.2292,15000000.0
2009-09-14 22:51:00,1.22915,1.22915,1.22915,1.22915,1600000.0
2009-09-14 22:52:00,1.22915,1.22955,1.22915,1.22955,18900000.0
2009-09-14 22:53:00,1.2291,1.22935,1.2291,1.22935,12100000.0
2009-09-14 22:54:00,1.2293,1.22975,1.22905,1.22925,57000000.0
2009-09-14 22:55:00,1.2293,1.2297,1.22845,1.2297,27100000.0
2009-09-14 22:56:00,1.22975,1.22975,1.2282,1.2291,71800000.0
2009-09-14 22:57:00,1.2291,1.22955,1.2291,1.22945,22400000.0
2009-09-14 22:58:00,1.22945,1.22945,1.22865,1.22905,41600000.0
2009-09-14 22:59:00,1.22905,1.2292,1.229,1.2292,10700000.0
2009-09-14 23:00:00,1.2293,1.22945,1.22905,1.22935,14000000.0
2009-09-14 23:01:00,1.22836,1.22839,1.22836,1.22839,13500000.0
2009-09-14 23:02:00,1.22915,1.2292,1.22675,1.22785,13500000.0
2009-09-14 23:03:00,1.22805,1.22905,1.22805,1.22875,44600000.0
2009-09-14 23:04:00,1.22875,1.22875,1.22875,1.22875,98000000.0
2009-09-14 23:05:00,1.22875,1.22875,1.2286,1.2287,24000000.0
2009-09-14 23:06:00,1.22875,1.229,1.2287,1.2289,17700000.0
2009-09-14 23:07:00,1.22885,1.22885,1.2287,1.2287,9000000.0
2009-09-14 23:08:00,1.2287,1.2287,1.22835,1.2285,7000000.0
2009-09-14 23:09:00,1.2285,1.22855,1.22775,1.22775,14500000.0
2009-09-14 23:10:00,1.2279,1.22875,1.2279,1.22875,18200000.0
2009-09-14 23:11:00,1.2288,1.22905,1.2288,1.22905,10400000.0
2009-09-14 23:12:00,1.22905,1.2292,1.22905,1.2292,4000000.0
2009-09-14 23:13:00,1.229,1.22915,1.229,1.229,10000000.0
2009-09-14 23:14:00,1.229,1.229,1.229,1.229,3300000.0
2009-09-14 23:15:00,1.22905,1.22905,1.22905,1.22905,2000000.0
2009-09-14 23:16:00,1.229,1.229,1.229,1.229,6900000.0
2009-09-14 23:17:00,1.22895,1.229,1.22885,1.229,10600000.0
2009-09-14 23:18:00,1.2288,1.2288,1.2288,1.2288,1000000.0
2009-09-14 23:19:00,1.2288,1.22885,1.2279,1.2286,33600000.0
2009-09-14 23:20:00,1.2284,1.2286,1.2284,1.2286,7000000.0
2009-09-14 23:21:00,1.2286,1.2286,1.2284,1.2284,2600000.0
2009-09-14 23:22:00,1.22845,1.2287,1.22845,1.2287,7000000.0
2009-09-14 23:23:00,1.2287,1.22885,1.2287,1.22875,6000000.0
2009-09-14 23:24:00,1.2287,1.22885,1.2287,1.22885,4000000.0
2009-09-14 23:25:00,1.22885,1.22885,1.2287,1.2288,6000000.0
2009-09-14 23:26:00,1.2287,1.2288,1.2287,1.2287,6000000.0
2009-09-14 23:27:00,1.22865,1.22875,1.228,1.22835,36000000.0
2009-09-14 23:28:00,1.22835,1.22855,1.2283,1.22855,9400000.0
2009-09-14 23:29:00,1.22865,1.22895,1.22865,1.2289,6000000.0
2009-09-14 23:30:00,1.22895,1.22915,1.22895,1.22905,8000000.0
2009-09-14 23:31:00,1.22885,1.22885,1.22885,1.22885,2400000.0
2009-09-14 23:32:00,1.229,1.2292,1.229,1.229,18700000.0
2009-09-14 23:33:00,1.22905,1.2291,1.229,1.229,11800000.0
2009-09-14 23:34:00,1.2289,1.2289,1.2289,1.2289,1600000.0
2009-09-14 23:35:00,1.2289,1.2289,1.22845,1.22855,6600000.0
2009-09-14 23:36:00,1.22865,1.2288,1.22865,1.2288,6900000.0
2009-09-14 23:37:00,1.2287,1.2292,1.2287,1.22885,17300000.0
2009-09-14 23:38:00,1.22875,1.22885,1.2284,1.22865,21400000.0
2009-09-14 23:39:00,1.22845,1.22895,1.22845,1.22895,20400000.0
2009-09-14 23:40:00,1.22895,1.2294,1.2286,1.2294,51400000.0
2009-09-14 23:41:00,1.2292,1.22955,1.2288,1.2291,37400000.0
2009-09-14 23:42:00,1.22885,1.22885,1.22885,1.22885,4000000.0
2009-09-14 23:43:00,1.229,1.229,1.229,1.229,3000000.0
2009-09-14 23:44:00,1.229,1.22905,1.229,1.229,16000000.0
2009-09-14 23:45:00,1.22875,1.22875,1.228,1.22875,23400000.0
2009-09-14 23:46:00,1.22875,1.22895,1.22815,1.22895,55300000.0
2009-09-14 23:47:00,1.22895,1.22895,1.2289,1.2289,14600000.0
2009-09-14 23:48:00,1.2289,1.2291,1.2289,1.2291,12000000.0
2009-09-14 23:49:00,1.22915,1.2294,1.2285,1.22865,18100000.0
2009-09-14 23:50:00,1.22875,1.22885,1.22865,1.2288,20600000.0
2009-09-14 23:51:00,1.22885,1.2289,1.22815,1.2286,29900000.0
2009-09-14 23:52:00,1.22865,1.2289,1.22835,1.22835,24800000.0
2009-09-14 23:53:00,1.22845,1.22915,1.22785,1.22915,51000000.0
2009-09-14 23:54:00,1.2291,1.22945,1.2291,1.22945,17300000.0
2009-09-14 23:55:00,1.22945,1.2296,1.2291,1.2293,11000000.0
2009-09-14 23:56:00,1.2293,1.2293,1.2293,1.2293,4000000.0
2009-09-14 23:57:00,1.2293,1.22935,1.2291,1.22935,23600000.0
2009-09-14 23:58:00,1.2294,1.22965,1.22915,1.2294,30800000.0
2009-09-14 23:59:00,1.2294,1.2294,1.2294,1.2294,2000000.0
2009-09-15 00:00:00,1.22915,1.2292,1.2288,1.2288,37200000.0
2009-09-15 00:01:00,1.2288,1.2294,1.2288,1.229,78000000.0
2009-09-15 00:02:00,1.22865,1.22865,1.22865,1.22865,7500000.0
2009-09-15 00:03:00,1.22885,1.229,1.22885,1.229,8000000.0
2009-09-15 00:04:00,1.22865,1.22875,1.22865,1.22875,11700000.0
2009-09-15 00:05:00,1.22875,1.22875,1.22855,1.22855,2600000.0
2009-09-15 00:06:00,1.2288,1.22915,1.2288,1.2289,11000000.0
2009-09-15 00:07:00,1.2289,1.2289,1.2289,1.2289,14500000.0
2009-09-15 00:08:00,1.229,1.2291,1.22875,1.2291,67200000.0
2009-09-15 00:09:00,1.2291,1.2292,1.2291,1.2292,24900000.0
2009-09-15 00:10:00,1.2292,1.2295,1.2291,1.22925,20300000.0
2009-09-15 00:11:00,1.22925,1.2296,1.22925,1.2293,46100000.0
2009-09-15 00:12:00,1.22935,1.22955,1.2293,1.2295,13000000.0
2009-09-15 00:13:00,1.22945,1.22945,1.22835,1.22855,143300000.0
2009-09-15 00:14:00,1.22855,1.22865,1.2285,1.22855,57300000.0
2009-09-15 00:15:00,1.22815,1.22815,1.22815,1.22815,1900000.0
2009-09-15 00:16:00,1.22835,1.22855,1.22785,1.22785,16800000.0
2009-09-15 00:17:00,1.2279,1.22835,1.22765,1.22785,126400000.0
2009-09-15 00:18:00,1.22785,1.22815,1.22785,1.22805,123200000.0
2009-09-15 00:19:00,1.22805,1.2281,1.22805,1.22805,97200000.0
2009-09-15 00:20:00,1.22805,1.22805,1.22805,1.22805,83200000.0
2009-09-15 00:21:00,1.22815,1.22835,1.22795,1.22815,78300000.0
2009-09-15 00:22:00,1.2282,1.2283,1.22815,1.2282,65500000.0
2009-09-15 00:23:00,1.2282,1.2287,1.2282,1.2283,36900000.0
2009-09-15 00:24:00,1.2283,1.22935,1.22815,1.22935,85300000.0
2009-09-15 00:25:00,1.2294,1.2297,1.22825,1.22845,86000000.0
2009-09-15 00:26:00,1.22845,1.22855,1.22845,1.2285,10000000.0
2009-09-15 00:27:00,1.2282,1.2283,1.228,1.2283,35700000.0
2009-09-15 00:28:00,1.2282,1.2282,1.2282,1.2282,2400000.0
2009-09-15 00:29:00,1.2282,1.2282,1.22805,1.22805,7400000.0
2009-09-15 00:30:00,1.2281,1.22815,1.22735,1.2277,90200000.0
2009-09-15 00:31:00,1.22785,1.229,1.22745,1.229,134300000.0
2009-09-15 00:32:00,1.229,1.2293,1.2282,1.22895,58900000.0
2009-09-15 00:33:00,1.22875,1.2288,1.22875,1.22875,6000000.0
2009-09-15 00:34:00,1.2288,1.22885,1.2288,1.22885,4900000.0
2009-09-15 00:35:00,1.2288,1.2288,1.2288,1.2288,1900000.0
2009-09-15 00:36:00,1.22885,1.22885,1.22885,1.22885,1900000.0
2009-09-15 00:37:00,1.22875,1.22875,1.22875,1.22875,4000000.0
2009-09-15 00:38:00,1.2287,1.2287,1.22865,1.22865,13400000.0
2009-09-15 00:39:00,1.22875,1.22885,1.22875,1.22885,2900000.0
2009-09-15 00:40:00,1.22875,1.22885,1.2287,1.22885,8000000.0
2009-09-15 00:41:00,1.22885,1.2289,1.22865,1.2287,13000000.0
2009-09-15 00:42:00,1.2287,1.2289,1.2286,1.2286,18700000.0
2009-09-15 00:43:00,1.2287,1.22895,1.2287,1.22895,10800000.0
2009-09-15 00:44:00,1.22895,1.229,1.22895,1.22895,4000000.0
2009-09-15 00:45:00,1.22895,1.2292,1.22895,1.2292,23600000.0
2009-09-15 00:46:00,1.22925,1.22925,1.2288,1.2289,19900000.0
2009-09-15 00:47:00,1.229,1.22935,1.22895,1.22935,13900000.0
2009-09-15 00:48:00,1.22925,1.22925,1.22925,1.22925,1900000.0
2009-09-15 00:49:00,1.2289,1.2291,1.22875,1.2289,18800000.0
2009-09-15 00:50:00,1.22865,1.2287,1.22865,1.2287,3800000.0
2009-09-15 00:51:00,1.2287,1.2287,1.2287,1.2287,1900000.0
2009-09-15 00:53:00,1.22875,1.2291,1.22875,1.2291,8000000.0
2009-09-15 00:54:00,1.22905,1.2292,1.22905,1.2292,10000000.0
2009-09-15 00:55:00,1.2291,1.2291,1.2289,1.22895,5000000.0
2009-09-15 00:56:00,1.22895,1.2294,1.22895,1.22915,18000000.0
2009-09-15 00:57:00,1.22915,1.22935,1.22915,1.2292,11900000.0
2009-09-15 00:58:00,1.2292,1.2293,1.2292,1.22925,9000000.0
2009-09-15 00:59:00,1.22925,1.22945,1.22915,1.2293,18000000.0
2009-09-15 01:00:00,1.2294,1.2296,1.2292,1.2296,10000000.0
2009-09-15 01:01:00,1.2295,1.2301,1.2293,1.22985,29700000.0
2009-09-15 01:02:00,1.22965,1.2298,1.22952,1.22972,53700000.0
2009-09-15 01:03:00,1.23,1.2301,1.2297,1.22985,15300000.0
2009-09-15 01:04:00,1.2299,1.2301,1.22875,1.22985,21500000.0
2009-09-15 01:05:00,1.23005,1.23005,1.2286,1.2289,37200000.0
2009-09-15 01:06:00,1.2289,1.2289,1.2288,1.22885,26100000.0
2009-09-15 01:07:00,1.22885,1.22915,1.2286,1.2288,54100000.0
2009-09-15 01:08:00,1.2286,1.2288,1.2286,1.2288,7900000.0
2009-09-15 01:09:00,1.2287,1.2287,1.2287,1.2287,1900000.0
2009-09-15 01:10:00,1.22875,1.2288,1.22855,1.22865,12900000.0
2009-09-15 01:11:00,1.2287,1.2288,1.22845,1.2288,22500000.0
2009-09-15 01:12:00,1.2288,1.229,1.2288,1.22885,5900000.0
2009-09-15 01:13:00,1.22885,1.229,1.22885,1.229,5000000.0
2009-09-15 01:14:00,1.22905,1.22905,1.229,1.229,3000000.0
2009-09-15 01:15:00,1.2288,1.2288,1.2288,1.2288,1900000.0
2009-09-15 01:16:00,1.229,1.2292,1.22895,1.2292,9900000.0
2009-09-15 01:17:00,1.229,1.2293,1.229,1.2293,5800000.0
2009-09-15 01:18:00,1.2291,1.2291,1.2291,1.2291,1900000.0
2009-09-15 01:20:00,1.2292,1.2292,1.2292,1.2292,1000000.0
2009-09-15 01:21:00,1.2292,1.2294,1.2292,1.2292,9000000.0
2009-09-15 01:22:00,1.2292,1.2293,1.2292,1.22925,5000000.0
2009-09-15 01:23:00,1.22915,1.22915,1.22915,1.22915,1900000.0
2009-09-15 01:24:00,1.22925,1.22965,1.22905,1.2296,39700000.0
2009-09-15 01:25:00,1.2296,1.2296,1.2291,1.2292,62600000.0
2009-09-15 01:26:00,1.2292,1.22955,1.2291,1.22955,21800000.0
2009-09-15 01:27:00,1.2295,1.2295,1.2295,1.2295,2000000.0
2009-09-15 01:28:00,1.2293,1.2297,1.2293,1.2297,5900000.0
2009-09-15 01:29:00,1.2297,1.2298,1.2297,1.2298,7000000.0
2009-09-15 01:30:00,1.2298,1.2299,1.2297,1.2297,3000000.0
2009-09-15 01:31:00,1.2298,1.22985,1.2298,1.22985,2900000.0
2009-09-15 01:32:00,1.2298,1.22995,1.2293,1.2294,66200000.0
2009-09-15 01:33:00,1.2294,1.2297,1.2294,1.2296,63900000.0
2009-09-15 01:34:00,1.22955,1.22955,1.22955,1.22955,2000000.0
2009-09-15 01:35:00,1.2295,1.2295,1.22915,1.2293,96800000.0
2009-09-15 01:36:00,1.22925,1.22925,1.2288,1.229,55100000.0
2009-09-15 01:37:00,1.2288,1.2288,1.2288,1.2288,1900000.0
2009-09-15 01:38:00,1.2289,1.22935,1.22885,1.22935,26900000.0
2009-09-15 01:39:00,1.2294,1.22965,1.22925,1.2294,24900000.0
2009-09-15 01:40:00,1.22955,1.22975,1.22955,1.2297,10900000.0
2009-09-15 01:41:00,1.2295,1.2295,1.2295,1.2295,1900000.0
2009-09-15 01:42:00,1.2296,1.2297,1.2294,1.22955,11900000.0
2009-09-15 01:43:00,1.22955,1.2296,1.22945,1.22955,11900000.0
2009-09-15 01:44:00,1.22955,1.2296,1.2294,1.22945,18000000.0
2009-09-15 01:45:00,1.22955,1.22965,1.2295,1.2296,12000000.0
2009-09-15 01:46:00,1.2295,1.2297,1.2295,1.2297,10000000.0
2009-09-15 01:47:00,1.22955,1.22955,1.22935,1.22935,21700000.0
2009-09-15 01:48:00,1.22935,1.22955,1.22935,1.22955,15200000.0
2009-09-15 01:49:00,1.22955,1.2296,1.22955,1.2296,9500000.0
2009-09-15 01:50:00,1.2296,1.2296,1.2294,1.2294,13600000.0
2009-09-15 01:51:00,1.2295,1.22955,1.2294,1.2294,10700000.0
2009-09-15 01:52:00,1.22945,1.22945,1.22945,1.22945,1900000.0
2009-09-15 01:53:00,1.22945,1.22945,1.22945,1.22945,1900000.0
2009-09-15 01:54:00,1.22945,1.22955,1.22945,1.22945,9500000.0
2009-09-15 01:55:00,1.22945,1.2295,1.22935,1.22935,21900000.0
2009-09-15 01:56:00,1.22935,1.2295,1.2289,1.2291,66800000.0
2009-09-15 01:57:00,1.2292,1.22965,1.2284,1.2288,85400000.0
2009-09-15 01:58:00,1.2288,1.2296,1.2282,1.22935,72230000.0
2009-09-15 01:59:00,1.2294,1.2296,1.2292,1.2293,41100000.0
2009-09-15 02:00:00,1.22925,1.22935,1.229,1.2292,75000000.0
2009-09-15 02:01:00,1.22915,1.2292,1.22885,1.229,44400000.0
2009-09-15 02:02:00,1.2291,1.2292,1.22905,1.22915,19000000.0
2009-09-15 02:03:00,1.2292,1.22945,1.22915,1.22935,50700000.0
2009-09-15 02:04:00,1.22935,1.22945,1.22925,1.2293,31500000.0
2009-09-15 02:05:00,1.2294,1.2294,1.22915,1.22925,71600000.0
2009-09-15 02:06:00,1.2292,1.22935,1.22895,1.2291,48300000.0
2009-09-15 02:07:00,1.2291,1.22915,1.2287,1.22905,60800000.0
2009-09-15 02:08:00,1.22885,1.22905,1.22885,1.22905,15500000.0
2009-09-15 02:09:00,1.22915,1.22935,1.2291,1.22925,60700000.0
2009-09-15 02:10:00,1.2293,1.2297,1.2287,1.2288,62400000.0
2009-09-15 02:11:00,1.22885,1.22925,1.22855,1.22915,56100000.0
2009-09-15 02:12:00,1.22915,1.22915,1.22875,1.22885,58600000.0
2009-09-15 02:13:00,1.22885,1.2289,1.22825,1.2289,59600000.0
2009-09-15 02:14:00,1.2289,1.22895,1.2287,1.2288,22200000.0
2009-09-15 02:15:00,1.22885,1.2292,1.2282,1.22895,59410000.0
2009-09-15 02:16:00,1.2289,1.2293,1.22875,1.22885,65600000.0
2009-09-15 02:17:00,1.22895,1.22935,1.22875,1.22935,54500000.0
2009-09-15 02:18:00,1.2293,1.2293,1.2283,1.22875,34200000.0
2009-09-15 02:19:00,1.22865,1.2288,1.2284,1.2285,39100000.0
2009-09-15 02:20:00,1.22855,1.22875,1.22835,1.2284,36400000.0
2009-09-15 02:21:00,1.2285,1.22955,1.2285,1.22955,28600000.0
2009-09-15 02:22:00,1.2296,1.22965,1.22945,1.2295,8000000.0
2009-09-15 02:23:00,1.22945,1.2297,1.2288,1.22905,17900000.0
2009-09-15 02:24:00,1.2288,1.2292,1.2287,1.2292,21500000.0
2009-09-15 02:25:00,1.2291,1.22935,1.22905,1.22935,19400000.0
2009-09-15 02:26:00,1.2292,1.2295,1.22915,1.22925,18000000.0
2009-09-15 02:27:00,1.22925,1.22935,1.22865,1.2287,35400000.0
2009-09-15 02:28:00,1.2288,1.2297,1.22865,1.2291,30900000.0
2009-09-15 02:29:00,1.22905,1.2294,1.22905,1.22925,10000000.0
2009-09-15 02:30:00,1.2292,1.22925,1.2292,1.22925,2000000.0
2009-09-15 02:31:00,1.229,1.2293,1.22865,1.22875,37000000.0
2009-09-15 02:32:00,1.22875,1.22905,1.2287,1.22905,21000000.0
2009-09-15 02:33:00,1.22905,1.22905,1.2287,1.2288,30600000.0
2009-09-15 02:34:00,1.2287,1.22875,1.2282,1.22835,36570000.0
2009-09-15 02:35:00,1.2284,1.2288,1.2283,1.22865,62200000.0
2009-09-15 02:36:00,1.2286,1.2287,1.2283,1.2286,41000000.0
2009-09-15 02:37:00,1.2287,1.22875,1.22845,1.22865,22000000.0
2009-09-15 02:38:00,1.22845,1.22865,1.22845,1.22865,20000000.0
2009-09-15 02:39:00,1.2287,1.22875,1.2284,1.2285,23900000.0
2009-09-15 02:40:00,1.22855,1.22885,1.22855,1.2288,14000000.0
2009-09-15 02:41:00,1.2287,1.2287,1.22855,1.22855,10000000.0
2009-09-15 02:42:00,1.22845,1.229,1.2282,1.22885,85020000.0
2009-09-15 02:43:00,1.22875,1.22925,1.2287,1.2287,33700000.0
2009-09-15 02:44:00,1.2287,1.22915,1.22865,1.229,31000000.0
2009-09-15 02:45:00,1.22905,1.22905,1.2282,1.2282,51600000.0
2009-09-15 02:46:00,1.2282,1.2282,1.2282,1.2282,47850000.0
2009-09-15 02:47:00,1.2282,1.2282,1.2282,1.2282,56840000.0
2009-09-15 02:48:00,1.2282,1.2284,1.2282,1.2282,60330000.0
2009-09-15 02:49:00,1.2282,1.2283,1.2282,1.2282,70160000.0
2009-09-15 02:50:00,1.2282,1.2282,1.2282,1.2282,58580000.0
2009-09-15 02:51:00,1.2282,1.22825,1.2282,1.2282,70190000.0
2009-09-15 02:52:00,1.2282,1.2282,1.22765,1.2282,55300000.0
2009-09-15 02:53:00,1.2282,1.2282,1.2274,1.22765,33000000.0
2009-09-15 02:54:00,1.22765,1.2278,1.22755,1.2276,28000000.0
2009-09-15 02:55:00,1.2277,1.228,1.2275,1.22785,53600000.0
2009-09-15 02:56:00,1.22795,1.2281,1.2275,1.22755,61000000.0
2009-09-15 02:57:00,1.2276,1.2284,1.22745,1.2284,51800000.0
2009-09-15 02:58:00,1.2282,1.2284,1.2281,1.22835,28000000.0
2009-09-15 02:59:00,1.22835,1.22885,1.22775,1.2283,50300000.0
2009-09-15 03:00:00,1.2283,1.2284,1.22755,1.22785,102200000.0
2009-09-15 03:01:00,1.2278,1.2285,1.22765,1.2285,39400000.0
2009-09-15 03:02:00,1.2284,1.22865,1.2275,1.22865,33300000.0
2009-09-15 03:03:00,1.22865,1.22865,1.228,1.2282,26600000.0
2009-09-15 03:04:00,1.228,1.2282,1.2278,1.22785,27000000.0
2009-09-15 03:05:00,1.2278,1.22845,1.2276,1.22845,23400000.0
2009-09-15 03:06:00,1.22845,1.2286,1.2278,1.228,47000000.0
2009-09-15 03:07:00,1.2282,1.22905,1.22755,1.22885,189000000.0
2009-09-15 03:08:00,1.22885,1.22885,1.22795,1.2285,61100000.0
2009-09-15 03:09:00,1.2285,1.2287,1.2282,1.2282,35700000.0
2009-09-15 03:10:00,1.2282,1.2284,1.22815,1.2284,31000000.0
2009-09-15 03:11:00,1.2285,1.2287,1.22825,1.2283,52000000.0
2009-09-15 03:12:00,1.2283,1.22875,1.2282,1.2285,34700000.0
2009-09-15 03:13:00,1.2283,1.22885,1.2282,1.22845,43500000.0
2009-09-15 03:14:00,1.22845,1.2285,1.2277,1.22815,47400000.0
2009-09-15 03:15:00,1.22795,1.2285,1.2277,1.2284,62300000.0
2009-09-15 03:16:00,1.22835,1.2287,1.2279,1.22805,65200000.0
2009-09-15 03:17:00,1.22805,1.22815,1.2275,1.22815,37400000.0
2009-09-15 03:18:00,1.22805,1.2281,1.2277,1.22775,23600000.0
2009-09-15 03:19:00,1.2277,1.22825,1.2277,1.22825,43000000.0
2009-09-15 03:20:00,1.22835,1.2284,1.22785,1.22805,51800000.0
2009-09-15 03:21:00,1.2282,1.22835,1.22775,1.228,36800000.0
2009-09-15 03:22:00,1.228,1.2281,1.22765,1.22765,44700000.0
2009-09-15 03:23:00,1.22765,1.22855,1.22765,1.22845,43900000.0
2009-09-15 03:24:00,1.22835,1.22835,1.22795,1.22815,31200000.0
2009-09-15 03:25:00,1.2281,1.2285,1.22795,1.22845,48100000.0
2009-09-15 03:26:00,1.22845,1.2287,1.22765,1.22785,60600000.0
2009-09-15 03:27:00,1.22795,1.22835,1.2279,1.22825,58900000.0
2009-09-15 03:28:00,1.22825,1.22835,1.2282,1.2283,127600000.0
2009-09-15 03:29:00,1.2283,1.22855,1.22805,1.2285,219100000.0
2009-09-15 03:30:00,1.2285,1.22925,1.22765,1.2284,175700000.0
2009-09-15 03:31:00,1.2282,1.2285,1.2282,1.22835,46300000.0
2009-09-15 03:32:00,1.2283,1.2283,1.2274,1.22765,58500000.0
2009-09-15 03:33:00,1.22745,1.22835,1.22745,1.22805,106000000.0
2009-09-15 03:34:00,1.228,1.2288,1.228,1.22855,157700000.0
2009-09-15 03:35:00,1.22855,1.2287,1.2275,1.2284,97700000.0
2009-09-15 03:36:00,1.2284,1.2286,1.2275,1.22835,133100000.0
2009-09-15 03:37:00,1.2284,1.229,1.2282,1.2288,75500000.0
2009-09-15 03:38:00,1.2288,1.2288,1.22785,1.22785,50000000.0
2009-09-15 03:39:00,1.2278,1.22805,1.2272,1.22745,98380000.0
2009-09-15 03:40:00,1.22745,1.2276,1.2272,1.2272,64400000.0
2009-09-15 03:41:00,1.2272,1.2276,1.2272,1.2273,47880000.0
2009-09-15 03:42:00,1.2272,1.2272,1.2272,1.2272,60030000.0
2009-09-15 03:43:00,1.2272,1.22735,1.2272,1.2272,55700000.0
2009-09-15 03:44:00,1.2272,1.2272,1.2272,1.2272,54810000.0
2009-09-15 03:45:00,1.2272,1.22735,1.2272,1.22725,84310000.0
2009-09-15 03:46:00,1.22735,1.2276,1.2272,1.22725,50550000.0
2009-09-15 03:47:00,1.22725,1.22735,1.2272,1.2272,67910000.0
2009-09-15 03:48:00,1.2272,1.2273,1.2272,1.2272,144140000.0
2009-09-15 03:49:00,1.2272,1.2275,1.2272,1.2275,84320000.0
2009-09-15 03:50:00,1.22725,1.22745,1.22725,1.2273,53300000.0
2009-09-15 03:51:00,1.2273,1.22745,1.2273,1.22735,6000000.0
2009-09-15 03:52:00,1.22725,1.2274,1.2272,1.22735,19380000.0
2009-09-15 03:53:00,1.22745,1.2276,1.22745,1.2276,6000000.0
2009-09-15 03:54:00,1.2276,1.2279,1.2276,1.22775,26700000.0
2009-09-15 03:55:00,1.22775,1.22775,1.2272,1.2273,44490000.0
2009-09-15 03:56:00,1.22735,1.22735,1.2272,1.22725,60230000.0
2009-09-15 03:57:00,1.22725,1.2278,1.22725,1.22765,54400000.0
2009-09-15 03:58:00,1.2278,1.22805,1.22765,1.22765,37000000.0
2009-09-15 03:59:00,1.2272,1.2278,1.2272,1.2275,69160000.0
2009-09-15 04:00:00,1.2275,1.2275,1.2272,1.2272,32650000.0
2009-09-15 04:01:00,1.2272,1.2276,1.2272,1.2272,44650000.0
2009-09-15 04:02:00,1.2272,1.22735,1.2272,1.22725,32100000.0
2009-09-15 04:03:00,1.2272,1.2272,1.2272,1.2272,27250000.0
2009-09-15 04:04:00,1.2272,1.2273,1.2272,1.22725,16300000.0
2009-09-15 04:05:00,1.2273,1.2273,1.2272,1.2272,30400000.0
2009-09-15 04:06:00,1.2272,1.22745,1.2272,1.2273,25950000.0
2009-09-15 04:07:00,1.22725,1.22745,1.2272,1.2272,31800000.0
2009-09-15 04:08:00,1.2272,1.2273,1.2272,1.2272,66950000.0
2009-09-15 04:09:00,1.2272,1.2272,1.2272,1.2272,27300000.0
2009-09-15 04:10:00,1.2272,1.2272,1.2272,1.2272,31200000.0
2009-09-15 04:11:00,1.2272,1.2272,1.2272,1.2272,24900000.0
2009-09-15 04:12:00,1.2272,1.2272,1.2272,1.2272,30000000.0
2009-09-15 04:13:00,1.2272,1.2272,1.2272,1.2272,29700000.0
2009-09-15 04:14:00,1.2272,1.2272,1.2272,1.2272,31650000.0
2009-09-15 04:15:00,1.2272,1.2272,1.2272,1.2272,28650000.0
2009-09-15 04:16:00,1.2272,1.2272,1.2272,1.2272,27750000.0
2009-09-15 04:17:00,1.2272,1.2272,1.2272,1.2272,31500000.0
2009-09-15 04:18:00,1.2272,1.2272,1.2272,1.2272,24300000.0
2009-09-15 04:19:00,1.2272,1.2272,1.2272,1.2272,30450000.0
2009-09-15 04:20:00,1.2272,1.2272,1.2272,1.2272,28750000.0
2009-09-15 04:21:00,1.2272,1.2272,1.2272,1.2272,37750000.0
2009-09-15 04:22:00,1.2272,1.22725,1.2265,1.22695,49300000.0
2009-09-15 04:23:00,1.227,1.227,1.22645,1.2269,118300000.0
2009-09-15 04:24:00,1.2268,1.2275,1.2264,1.2275,40400000.0
2009-09-15 04:25:00,1.2275,1.22765,1.22645,1.2267,90500000.0
2009-09-15 04:26:00,1.2267,1.227,1.2266,1.22685,90700000.0
2009-09-15 04:27:00,1.22685,1.227,1.2268,1.2269,15000000.0
2009-09-15 04:28:00,1.22685,1.2269,1.22655,1.2266,37300000.0
2009-09-15 04:29:00,1.2266,1.2266,1.22615,1.2263,26600000.0
2009-09-15 04:30:00,1.2264,1.2268,1.226,1.2264,82800000.0
2009-09-15 04:31:00,1.22645,1.2266,1.2263,1.2264,52600000.0
2009-09-15 04:32:00,1.2264,1.2267,1.22635,1.22655,16000000.0
2009-09-15 04:33:00,1.22655,1.227,1.22635,1.22655,23900000.0
2009-09-15 04:34:00,1.22655,1.22665,1.2265,1.22655,14000000.0
2009-09-15 04:35:00,1.22645,1.22675,1.2264,1.2266,23400000.0
2009-09-15 04:36:00,1.2266,1.22675,1.2264,1.22675,29700000.0
2009-09-15 04:37:00,1.22665,1.22675,1.2258,1.226,72900000.0
2009-09-15 04:38:00,1.22615,1.22655,1.22585,1.22655,67100000.0
2009-09-15 04:39:00,1.2262,1.22675,1.2262,1.2267,22000000.0
2009-09-15 04:40:00,1.22675,1.2268,1.22635,1.22665,22000000.0
2009-09-15 04:41:00,1.22655,1.2268,1.22645,1.22655,27000000.0
2009-09-15 04:42:00,1.22655,1.22675,1.2261,1.2267,31100000.0
2009-09-15 04:43:00,1.22645,1.2265,1.22645,1.2265,3000000.0
2009-09-15 04:44:00,1.2264,1.2265,1.2262,1.2264,27000000.0
2009-09-15 04:45:00,1.2265,1.22655,1.2264,1.2265,25000000.0
2009-09-15 04:46:00,1.22655,1.2266,1.2264,1.2266,22500000.0
2009-09-15 04:47:00,1.2267,1.2268,1.2267,1.22675,13000000.0
2009-09-15 04:48:00,1.22655,1.22655,1.22655,1.22655,1600000.0
2009-09-15 04:49:00,1.2267,1.2268,1.22665,1.2268,12000000.0
2009-09-15 04:50:00,1.2268,1.2269,1.22655,1.22665,10700000.0
2009-09-15 04:51:00,1.22675,1.22695,1.22665,1.22695,14900000.0
2009-09-15 04:52:00,1.22695,1.22715,1.22685,1.22685,18000000.0
2009-09-15 04:53:00,1.2267,1.2267,1.2262,1.22635,27700000.0
2009-09-15 04:54:00,1.2264,1.2264,1.2262,1.2262,16000000.0
2009-09-15 04:55:00,1.22625,1.22625,1.2254,1.22585,24500000.0
2009-09-15 04:56:00,1.22552,1.22552,1.22516,1.2252,244500000.0
2009-09-15 04:57:00,1.2256,1.2257,1.2254,1.2255,16700000.0
2009-09-15 04:58:00,1.2256,1.226,1.2256,1.2259,15700000.0
2009-09-15 04:59:00,1.22585,1.2259,1.22585,1.2259,6000000.0
2009-09-15 05:00:00,1.2259,1.22595,1.22585,1.2259,4000000.0
2009-09-15 05:01:00,1.22565,1.22595,1.22565,1.22585,6000000.0
2009-09-15 05:02:00,1.22575,1.22585,1.2256,1.2257,27300000.0
2009-09-15 05:03:00,1.2257,1.2259,1.2255,1.2256,35800000.0
2009-09-15 05:04:00,1.22555,1.22565,1.2255,1.22565,20700000.0
2009-09-15 05:05:00,1.22555,1.2256,1.2253,1.2253,29000000.0
2009-09-15 05:06:00,1.2255,1.22565,1.2253,1.22535,37800000.0
2009-09-15 05:07:00,1.22535,1.22625,1.22535,1.22625,55300000.0
2009-09-15 05:08:00,1.22625,1.2264,1.22585,1.22605,42300000.0
2009-09-15 05:09:00,1.22605,1.22615,1.2258,1.226,22000000.0
2009-09-15 05:10:00,1.22595,1.226,1.22595,1.226,7000000.0
2009-09-15 05:11:00,1.226,1.2261,1.226,1.22605,11000000.0
2009-09-15 05:12:00,1.226,1.22605,1.2259,1.22605,13000000.0
2009-09-15 05:13:00,1.2261,1.2261,1.22585,1.2261,20000000.0
2009-09-15 05:14:00,1.22605,1.22615,1.22605,1.22615,8000000.0
2009-09-15 05:15:00,1.2261,1.22625,1.2261,1.22625,8000000.0
2009-09-15 05:16:00,1.2262,1.22635,1.2262,1.2262,11000000.0
2009-09-15 05:17:00,1.2262,1.2264,1.2262,1.2264,14000000.0
2009-09-15 05:18:00,1.2263,1.2263,1.2261,1.22625,9000000.0
2009-09-15 05:19:00,1.22585,1.22595,1.22585,1.22595,6400000.0
2009-09-15 05:20:00,1.22615,1.22665,1.22615,1.2262,30000000.0
2009-09-15 05:21:00,1.2261,1.2263,1.2261,1.2263,14000000.0
2009-09-15 05:22:00,1.2263,1.2264,1.22605,1.2261,18000000.0
2009-09-15 05:23:00,1.2261,1.2261,1.22605,1.2261,6000000.0
2009-09-15 05:24:00,1.22615,1.22635,1.2261,1.22625,14700000.0
2009-09-15 05:25:00,1.22585,1.22585,1.22585,1.22585,1600000.0
2009-09-15 05:26:00,1.22615,1.2263,1.22615,1.22615,17000000.0
2009-09-15 05:27:00,1.22615,1.2264,1.22605,1.22615,29700000.0
2009-09-15 05:28:00,1.22615,1.22625,1.22575,1.22615,31800000.0
2009-09-15 05:29:00,1.22615,1.22665,1.2258,1.22635,34700000.0
2009-09-15 05:30:00,1.22625,1.2264,1.22605,1.2262,28400000.0
2009-09-15 05:31:00,1.2261,1.22625,1.22605,1.22615,21000000.0
2009-09-15 05:32:00,1.2262,1.2263,1.2262,1.2262,10000000.0
2009-09-15 05:33:00,1.2262,1.2263,1.22615,1.22615,17700000.0
2009-09-15 05:34:00,1.22615,1.2263,1.22615,1.2263,8000000.0
2009-09-15 05:35:00,1.2263,1.22655,1.2262,1.22645,31100000.0
2009-09-15 05:36:00,1.22645,1.22645,1.22615,1.2262,31300000.0
2009-09-15 05:37:00,1.2263,1.2263,1.22615,1.22625,18000000.0
2009-09-15 05:38:00,1.2262,1.2262,1.22585,1.22595,44000000.0
2009-09-15 05:39:00,1.22595,1.2262,1.2259,1.2262,13000000.0
2009-09-15 05:40:00,1.2262,1.22625,1.2262,1.2262,10000000.0
2009-09-15 05:41:00,1.2262,1.22625,1.22595,1.2262,16700000.0
2009-09-15 05:42:00,1.2258,1.2258,1.2258,1.2258,3300000.0
2009-09-15 05:43:00,1.22615,1.2264,1.2258,1.2264,56600000.0
2009-09-15 05:44:00,1.22635,1.2266,1.22635,1.2266,22300000.0
2009-09-15 05:45:00,1.2266,1.2266,1.2261,1.2261,22700000.0
2009-09-15 05:46:00,1.2262,1.22625,1.22605,1.22605,11700000.0
2009-09-15 05:47:00,1.2261,1.22625,1.2261,1.22625,9600000.0
2009-09-15 05:48:00,1.2262,1.22635,1.22615,1.22615,10700000.0
2009-09-15 05:49:00,1.22605,1.22615,1.226,1.22605,14500000.0
2009-09-15 05:50:00,1.22605,1.22615,1.22605,1.22605,7000000.0
2009-09-15 05:51:00,1.22605,1.2262,1.226,1.22615,15000000.0
2009-09-15 05:52:00,1.22605,1.22605,1.226,1.22605,3000000.0
2009-09-15 05:53:00,1.2261,1.2262,1.2261,1.2262,3000000.0
2009-09-15 05:54:00,1.22625,1.2263,1.22625,1.22625,3000000.0
2009-09-15 05:55:00,1.2263,1.22695,1.2263,1.22695,58700000.0
2009-09-15 05:56:00,1.22695,1.2271,1.2268,1.2271,217700000.0
2009-09-15 05:57:00,1.2271,1.2271,1.2268,1.22695,188600000.0
2009-09-15 05:58:00,1.22695,1.227,1.22695,1.22695,197000000.0
2009-09-15 05:59:00,1.22695,1.22695,1.22675,1.22685,185800000.0
2009-09-15 06:00:00,1.22685,1.22695,1.2266,1.2268,37000000.0
2009-09-15 06:01:00,1.22675,1.2268,1.22675,1.22675,6000000.0
2009-09-15 06:02:00,1.22675,1.2268,1.2262,1.22655,31400000.0
2009-09-15 06:03:00,1.22665,1.2268,1.2264,1.2267,30200000.0
2009-09-15 06:04:00,1.2267,1.22675,1.2265,1.2267,14600000.0
2009-09-15 06:05:00,1.22675,1.2268,1.22665,1.22665,14000000.0
2009-09-15 06:06:00,1.2266,1.2268,1.2265,1.22665,137000000.0
2009-09-15 06:07:00,1.22665,1.2267,1.22665,1.22665,207000000.0
2009-09-15 06:08:00,1.22665,1.2267,1.22655,1.22655,199000000.0
2009-09-15 06:09:00,1.22655,1.2268,1.2262,1.2268,569800000.0
2009-09-15 06:10:00,1.2268,1.227,1.22625,1.2268,154100000.0
2009-09-15 06:11:00,1.2268,1.2269,1.2262,1.2264,83600000.0
2009-09-15 06:12:00,1.22635,1.2265,1.22635,1.2265,13000000.0
2009-09-15 06:13:00,1.2264,1.22665,1.2263,1.2264,52700000.0
2009-09-15 06:14:00,1.2264,1.22645,1.2264,1.22645,4000000.0
2009-09-15 06:15:00,1.2264,1.2266,1.2264,1.2266,110000000.0
2009-09-15 06:16:00,1.2266,1.2266,1.2262,1.2266,247700000.0
2009-09-15 06:17:00,1.2266,1.2266,1.22655,1.22655,94000000.0
2009-09-15 06:18:00,1.22655,1.22685,1.22645,1.22675,128400000.0
2009-09-15 06:19:00,1.22675,1.2272,1.22675,1.2272,240400000.0
2009-09-15 06:20:00,1.2272,1.22735,1.22715,1.22725,273500000.0
2009-09-15 06:21:00,1.2272,1.22745,1.227,1.2272,173900000.0
2009-09-15 06:22:00,1.2272,1.22755,1.22705,1.22705,77600000.0
2009-09-15 06:23:00,1.22655,1.2271,1.22655,1.227,69900000.0
2009-09-15 06:24:00,1.22705,1.2276,1.22685,1.2275,115700000.0
2009-09-15 06:25:00,1.2274,1.2275,1.22695,1.2272,52000000.0
2009-09-15 06:26:00,1.2272,1.2277,1.22715,1.2277,161200000.0
2009-09-15 06:27:00,1.2277,1.2278,1.2273,1.2275,119200000.0
2009-09-15 06:28:00,1.22745,1.22755,1.22745,1.22755,5200000.0
2009-09-15 06:29:00,1.22725,1.2275,1.22725,1.2275,42000000.0
2009-09-15 06:30:00,1.2275,1.2278,1.2275,1.22765,164000000.0
2009-09-15 06:31:00,1.22765,1.22765,1.2274,1.2276,227000000.0
2009-09-15 06:32:00,1.2276,1.2277,1.2275,1.2277,502000000.0
2009-09-15 06:33:00,1.2277,1.2278,1.2277,1.2278,236000000.0
2009-09-15 06:34:00,1.2278,1.2278,1.22765,1.22765,173100000.0
2009-09-15 06:35:00,1.22765,1.22765,1.22755,1.22755,183000000.0
2009-09-15 06:36:00,1.22755,1.22765,1.22745,1.22745,217700000.0
2009-09-15 06:37:00,1.22745,1.22745,1.2272,1.2272,49000000.0
2009-09-15 06:38:00,1.2272,1.22745,1.2272,1.22735,20900000.0
2009-09-15 06:39:00,1.22735,1.22735,1.2271,1.2271,64600000.0
2009-09-15 06:40:00,1.227,1.227,1.2269,1.2269,16000000.0
2009-09-15 06:41:00,1.2269,1.2269,1.2268,1.2268,30100000.0
2009-09-15 06:42:00,1.2268,1.2272,1.2267,1.2272,72200000.0
2009-09-15 06:43:00,1.2272,1.2274,1.227,1.227,40000000.0
2009-09-15 06:44:00,1.2269,1.2273,1.2267,1.2268,80600000.0
2009-09-15 06:45:00,1.22685,1.227,1.2267,1.2267,173000000.0
2009-09-15 06:46:00,1.2267,1.2268,1.2267,1.2267,94300000.0
2009-09-15 06:47:00,1.2267,1.2267,1.2266,1.2266,47200000.0
2009-09-15 06:48:00,1.2266,1.22665,1.2266,1.2266,18100000.0
2009-09-15 06:49:00,1.2266,1.22665,1.2266,1.22665,11300000.0
2009-09-15 06:50:00,1.2266,1.2267,1.2265,1.2265,75500000.0
2009-09-15 06:51:00,1.2265,1.2265,1.2265,1.2265,7000000.0
2009-09-15 06:52:00,1.2265,1.2266,1.2265,1.2266,64400000.0
2009-09-15 06:53:00,1.22665,1.2267,1.22645,1.22645,49100000.0
2009-09-15 06:54:00,1.22645,1.2266,1.22635,1.22655,97500000.0
2009-09-15 06:55:00,1.2266,1.22705,1.22635,1.22705,30900000.0
2009-09-15 06:56:00,1.227,1.22705,1.22655,1.22675,12000000.0
2009-09-15 06:57:00,1.22645,1.22715,1.22645,1.22715,64000000.0
2009-09-15 06:58:00,1.22705,1.22765,1.22675,1.22725,111700000.0
2009-09-15 06:59:00,1.22715,1.2272,1.2269,1.22695,21000000.0
2009-09-15 07:00:00,1.227,1.2272,1.2266,1.2269,30000000.0
2009-09-15 07:01:00,1.2269,1.22715,1.2267,1.2269,22600000.0
2009-09-15 07:02:00,1.2269,1.2275,1.22655,1.2267,84500000.0
2009-09-15 07:03:00,1.22675,1.227,1.22675,1.22695,26700000.0
2009-09-15 07:04:00,1.2269,1.2271,1.2267,1.22675,32100000.0
2009-09-15 07:05:00,1.2268,1.22685,1.2264,1.2264,56400000.0
2009-09-15 07:06:00,1.2265,1.22715,1.2265,1.22715,38500000.0
2009-09-15 07:07:00,1.22705,1.22735,1.22705,1.22735,38900000.0
2009-09-15 07:08:00,1.22725,1.22745,1.22705,1.22745,23900000.0
2009-09-15 07:09:00,1.22745,1.22745,1.227,1.2272,16000000.0
2009-09-15 07:10:00,1.22715,1.22715,1.22675,1.2269,26000000.0
2009-09-15 07:11:00,1.2269,1.227,1.2267,1.2267,11000000.0
2009-09-15 07:12:00,1.22675,1.2268,1.2266,1.2267,26000000.0
2009-09-15 07:13:00,1.2266,1.2267,1.22635,1.2264,17000000.0
2009-09-15 07:14:00,1.22645,1.227,1.22635,1.2264,80900000.0
2009-09-15 07:15:00,1.2263,1.2263,1.2263,1.2263,4000000.0
2009-09-15 07:16:00,1.2263,1.2263,1.2263,1.2263,2000000.0
2009-09-15 07:17:00,1.22625,1.2269,1.2262,1.2269,18900000.0
2009-09-15 07:18:00,1.227,1.227,1.2264,1.2264,14900000.0
2009-09-15 07:19:00,1.2264,1.22655,1.2264,1.2265,58000000.0
2009-09-15 07:20:00,1.2265,1.2266,1.2265,1.22655,135900001.0
2009-09-15 07:21:00,1.2265,1.22655,1.22645,1.2265,68400000.0
2009-09-15 07:22:00,1.22645,1.2265,1.22635,1.2265,75400000.0
2009-09-15 07:23:00,1.2264,1.2267,1.22625,1.22625,70900000.0
2009-09-15 07:24:00,1.2263,1.2264,1.22625,1.22625,24500000.0
2009-09-15 07:25:00,1.22635,1.2264,1.2263,1.22635,26700000.0
2009-09-15 07:26:00,1.2263,1.2264,1.22615,1.22615,66600000.0
2009-09-15 07:27:00,1.2262,1.2263,1.2262,1.2263,2600000.0
2009-09-15 07:28:00,1.22615,1.2266,1.22615,1.22655,8600000.0
2009-09-15 07:29:00,1.2265,1.22665,1.22635,1.2265,19700000.0
2009-09-15 07:30:00,1.2265,1.22675,1.22615,1.2262,36200000.0
2009-09-15 07:31:00,1.2262,1.2263,1.22615,1.2263,13000000.0
2009-09-15 07:32:00,1.2262,1.2262,1.22615,1.2262,6000000.0
2009-09-15 07:33:00,1.22615,1.22635,1.22615,1.22635,6000000.0
2009-09-15 07:34:00,1.2263,1.2264,1.22615,1.22615,12900000.0
2009-09-15 07:35:00,1.22625,1.22645,1.22625,1.22645,12000000.0
2009-09-15 07:36:00,1.2264,1.2264,1.2261,1.22615,20000000.0
2009-09-15 07:37:00,1.22615,1.2267,1.22615,1.2267,21900000.0
2009-09-15 07:38:00,1.2267,1.22695,1.22665,1.22695,29800000.0
2009-09-15 07:39:00,1.22705,1.2271,1.2268,1.2268,73700000.0
2009-09-15 07:40:00,1.2268,1.22745,1.2268,1.22715,108200000.0
2009-09-15 07:41:00,1.2271,1.2274,1.2271,1.2273,111100000.0
2009-09-15 07:42:00,1.2274,1.2274,1.22695,1.2271,18800000.0
2009-09-15 07:43:00,1.227,1.22725,1.2267,1.22695,56700000.0
2009-09-15 07:44:00,1.22695,1.2271,1.22695,1.2271,42000000.0
2009-09-15 07:45:00,1.2271,1.2271,1.22695,1.22695,85200000.0
2009-09-15 07:46:00,1.227,1.227,1.2268,1.227,43500000.0
2009-09-15 07:47:00,1.22695,1.227,1.22695,1.22695,46400000.0
2009-09-15 07:48:00,1.22695,1.22705,1.2269,1.22695,50600000.0
2009-09-15 07:49:00,1.22705,1.22705,1.2268,1.22695,55100000.0
2009-09-15 07:50:00,1.227,1.22725,1.2269,1.2271,61200000.0
2009-09-15 07:51:00,1.22715,1.22735,1.227,1.22735,78600000.0
2009-09-15 07:52:00,1.22735,1.22735,1.227,1.2272,35000000.0
2009-09-15 07:53:00,1.2271,1.2271,1.2263,1.22645,38800000.0
2009-09-15 07:54:00,1.2265,1.2265,1.2257,1.2258,91100000.0
2009-09-15 07:55:00,1.2258,1.226,1.2255,1.22585,58100000.0
2009-09-15 07:56:00,1.22565,1.2263,1.2256,1.2261,90900000.0
2009-09-15 07:57:00,1.2261,1.22615,1.2256,1.22585,73200000.0
2009-09-15 07:58:00,1.2259,1.2264,1.22585,1.2261,63300000.0
2009-09-15 07:59:00,1.2263,1.2265,1.22615,1.22625,17000000.0
2009-09-15 08:00:00,1.22635,1.2267,1.22615,1.22645,78400000.0
2009-09-15 08:01:00,1.22635,1.22645,1.2261,1.2262,23900000.0
2009-09-15 08:02:00,1.2262,1.22625,1.2261,1.22625,23700000.0
2009-09-15 08:03:00,1.2263,1.2263,1.22605,1.2262,28800000.0
2009-09-15 08:04:00,1.2261,1.2267,1.226,1.2262,57900000.0
2009-09-15 08:05:00,1.2262,1.22675,1.2262,1.22645,108599999.0
2009-09-15 08:06:00,1.22635,1.2265,1.2261,1.2261,43700000.0
2009-09-15 08:07:00,1.2262,1.2263,1.2261,1.2261,7000000.0
2009-09-15 08:08:00,1.2261,1.22635,1.2261,1.22635,15000000.0
2009-09-15 08:09:00,1.22625,1.22635,1.2261,1.2262,32500000.0
2009-09-15 08:10:00,1.2262,1.2268,1.2262,1.2268,51400000.0
2009-09-15 08:11:00,1.2262,1.2268,1.22585,1.2262,51800000.0
2009-09-15 08:12:00,1.22635,1.22645,1.22605,1.2262,176700000.0
2009-09-15 08:13:00,1.22625,1.2265,1.22585,1.22635,123100000.0
2009-09-15 08:14:00,1.22625,1.22665,1.22605,1.2264,98000000.0
2009-09-15 08:15:00,1.22645,1.22665,1.22615,1.2264,158000000.0
2009-09-15 08:16:00,1.2263,1.2264,1.2261,1.2264,14600000.0
2009-09-15 08:17:00,1.2264,1.22685,1.2264,1.2268,45300000.0
2009-09-15 08:18:00,1.22675,1.22675,1.22615,1.2262,23600000.0
2009-09-15 08:19:00,1.2262,1.2264,1.2261,1.22635,46200000.0
2009-09-15 08:20:00,1.2263,1.2265,1.2263,1.2265,10700000.0
2009-09-15 08:21:00,1.2264,1.2264,1.22625,1.22625,8000000.0
2009-09-15 08:22:00,1.2262,1.2262,1.2258,1.2258,19600000.0
2009-09-15 08:23:00,1.2258,1.226,1.2258,1.2259,39200000.0
2009-09-15 08:24:00,1.22585,1.2259,1.22585,1.2259,2000000.0
2009-09-15 08:25:00,1.22585,1.22595,1.22585,1.22595,24200000.0
2009-09-15 08:26:00,1.2259,1.22645,1.22575,1.22645,45200000.0
2009-09-15 08:27:00,1.22645,1.22655,1.22605,1.22615,40800000.0
2009-09-15 08:28:00,1.22615,1.22635,1.226,1.2263,28000000.0
2009-09-15 08:29:00,1.22605,1.2263,1.2258,1.2261,84500000.0
2009-09-15 08:30:00,1.226,1.22605,1.22585,1.22605,19000000.0
2009-09-15 08:31:00,1.22605,1.2262,1.2259,1.226,50000000.0
2009-09-15 08:32:00,1.226,1.2262,1.2259,1.2262,46400000.0
2009-09-15 08:33:00,1.2262,1.22635,1.2261,1.2263,38300000.0
2009-09-15 08:34:00,1.2263,1.2265,1.22605,1.2263,30400000.0
2009-09-15 08:35:00,1.22625,1.2263,1.226,1.226,30500000.0
2009-09-15 08:36:00,1.2261,1.22615,1.22585,1.22595,19600000.0
2009-09-15 08:37:00,1.226,1.22635,1.22585,1.22625,93300000.0
2009-09-15 08:38:00,1.22625,1.2265,1.2262,1.2265,30800000.0
2009-09-15 08:39:00,1.22655,1.22655,1.22595,1.22595,75300000.0
2009-09-15 08:40:00,1.22595,1.2263,1.2258,1.22605,73800000.0
2009-09-15 08:41:00,1.22605,1.2262,1.2259,1.22605,52300000.0
2009-09-15 08:42:00,1.2261,1.2262,1.22565,1.22565,75800000.0
2009-09-15 08:43:00,1.2257,1.22585,1.2255,1.22575,35700000.0
2009-09-15 08:44:00,1.22575,1.22625,1.22575,1.226,39600000.0
2009-09-15 08:45:00,1.226,1.2261,1.2257,1.2258,30600000.0
2009-09-15 08:46:00,1.2257,1.22585,1.225,1.22545,36500000.0
2009-09-15 08:47:00,1.2253,1.226,1.2253,1.2259,64000000.0
2009-09-15 08:48:00,1.22585,1.22585,1.22535,1.22575,21000000.0
2009-09-15 08:49:00,1.22565,1.22585,1.2252,1.2257,40000000.0
2009-09-15 08:50:00,1.22565,1.2261,1.22565,1.22595,26700000.0
2009-09-15 08:51:00,1.22595,1.2265,1.22585,1.2265,57000000.0
2009-09-15 08:52:00,1.2264,1.22655,1.226,1.22615,54700000.0
2009-09-15 08:53:00,1.22615,1.22655,1.2261,1.22615,46000000.0
2009-09-15 08:54:00,1.22615,1.22665,1.22615,1.22665,38000000.0
2009-09-15 08:55:00,1.2266,1.2267,1.2263,1.22665,36000000.0
2009-09-15 08:56:00,1.2266,1.2267,1.22635,1.2264,34000000.0
2009-09-15 08:57:00,1.22635,1.2266,1.22615,1.2266,49000000.0
2009-09-15 08:58:00,1.2266,1.2266,1.22625,1.22635,21600000.0
2009-09-15 08:59:00,1.2264,1.22645,1.22575,1.2258,110500000.0
2009-09-15 09:00:00,1.2258,1.2262,1.22535,1.22605,92500000.0
2009-09-15 09:01:00,1.22605,1.2264,1.2258,1.22615,80000000.0
2009-09-15 09:02:00,1.22615,1.22615,1.22505,1.2252,107000000.0
2009-09-15 09:03:00,1.2253,1.2258,1.22505,1.2258,69800000.0
2009-09-15 09:04:00,1.22585,1.22605,1.2251,1.22535,145600000.0
2009-09-15 09:05:00,1.2253,1.2256,1.2251,1.22535,115900000.0
2009-09-15 09:06:00,1.2254,1.22555,1.2254,1.2255,27000000.0
2009-09-15 09:07:00,1.22555,1.22575,1.2254,1.2256,27000000.0
2009-09-15 09:08:00,1.2256,1.2257,1.22545,1.22565,62200000.0
2009-09-15 09:09:00,1.22555,1.2258,1.22555,1.2257,27400000.0
2009-09-15 09:10:00,1.2256,1.2258,1.22545,1.2257,44200000.0
2009-09-15 09:11:00,1.2255,1.2258,1.2255,1.2258,35700000.0
2009-09-15 09:12:00,1.2258,1.2259,1.22545,1.22585,72300000.0
2009-09-15 09:13:00,1.22585,1.2259,1.22545,1.2259,75300000.0
2009-09-15 09:14:00,1.226,1.22605,1.22565,1.2257,19900000.0
2009-09-15 09:15:00,1.2258,1.22585,1.225,1.22535,150700000.0
2009-09-15 09:16:00,1.22525,1.2253,1.22475,1.2251,145100000.0
2009-09-15 09:17:00,1.22515,1.2254,1.22505,1.22525,38400000.0
2009-09-15 09:18:00,1.2253,1.2253,1.2252,1.2253,30000000.0
2009-09-15 09:19:00,1.2253,1.2254,1.2253,1.2254,9000000.0
2009-09-15 09:20:00,1.22545,1.2255,1.22445,1.2251,107800000.0
2009-09-15 09:21:00,1.225,1.225,1.22475,1.2249,41700000.0
2009-09-15 09:22:00,1.2249,1.22555,1.2249,1.2255,122900000.0
2009-09-15 09:23:00,1.22545,1.22575,1.22515,1.22515,242500000.0
2009-09-15 09:24:00,1.2252,1.2253,1.2249,1.22495,130300000.0
2009-09-15 09:25:00,1.22495,1.2256,1.22495,1.2252,88100000.0
2009-09-15 09:26:00,1.2252,1.22555,1.22505,1.22525,59000000.0
2009-09-15 09:27:00,1.22525,1.22525,1.2247,1.22485,51400000.0
2009-09-15 09:28:00,1.22475,1.22495,1.2244,1.2249,30700000.0
2009-09-15 09:29:00,1.22495,1.2251,1.22455,1.22455,75300000.0
2009-09-15 09:30:00,1.22455,1.22485,1.22445,1.2245,112400000.0
2009-09-15 09:31:00,1.2245,1.2247,1.2243,1.2247,52800000.0
2009-09-15 09:32:00,1.22475,1.22515,1.2247,1.2249,121900000.0
2009-09-15 09:33:00,1.2249,1.2251,1.22485,1.2251,70400000.0
2009-09-15 09:34:00,1.22505,1.22515,1.2249,1.225,72900000.0
2009-09-15 09:35:00,1.22495,1.2252,1.22485,1.22515,127000000.0
2009-09-15 09:36:00,1.22515,1.22515,1.2249,1.2251,201300000.0
2009-09-15 09:37:00,1.22515,1.2253,1.2247,1.2248,100300000.0
2009-09-15 09:38:00,1.2249,1.22505,1.22475,1.225,63600000.0
2009-09-15 09:39:00,1.2249,1.2253,1.22475,1.22525,171100000.0
2009-09-15 09:40:00,1.225,1.2254,1.22485,1.2251,139000000.0
2009-09-15 09:41:00,1.22515,1.2254,1.22475,1.22505,430500000.0
2009-09-15 09:42:00,1.22505,1.22505,1.22465,1.22475,389300000.0
2009-09-15 09:43:00,1.22485,1.2255,1.2247,1.22495,504800000.0
2009-09-15 09:44:00,1.22495,1.2253,1.22495,1.2251,253400000.0
2009-09-15 09:45:00,1.22505,1.2253,1.22485,1.2249,376400000.0
2009-09-15 09:46:00,1.22485,1.22495,1.2244,1.2245,180300000.0
2009-09-15 09:47:00,1.22445,1.22475,1.22435,1.2246,152000000.0
2009-09-15 09:48:00,1.22455,1.2249,1.2245,1.22475,66800000.0
2009-09-15 09:49:00,1.22475,1.22495,1.2245,1.2248,169500000.0
2009-09-15 09:50:00,1.2248,1.22515,1.22465,1.22495,312900000.0
2009-09-15 09:51:00,1.22505,1.2253,1.2248,1.2252,194700000.0
2009-09-15 09:52:00,1.22525,1.2253,1.225,1.22515,55400000.0
2009-09-15 09:53:00,1.2251,1.22525,1.22485,1.22525,33000000.0
2009-09-15 09:54:00,1.22525,1.2255,1.22505,1.22535,32100000.0
2009-09-15 09:55:00,1.22535,1.2254,1.2249,1.22525,109800000.0
2009-09-15 09:56:00,1.2253,1.22545,1.22525,1.2253,21300000.0
2009-09-15 09:57:00,1.2253,1.22555,1.2252,1.22555,25000000.0
2009-09-15 09:58:00,1.22565,1.22565,1.2251,1.22525,50900000.0
2009-09-15 09:59:00,1.22525,1.22545,1.22485,1.22545,80100000.0
2009-09-15 10:00:00,1.22545,1.22565,1.2253,1.22565,50600000.0
2009-09-15 10:01:00,1.2257,1.2257,1.22495,1.2251,46600000.0
2009-09-15 10:02:00,1.2251,1.22525,1.22495,1.225,37400000.0
2009-09-15 10:03:00,1.2248,1.22495,1.2248,1.2249,73400000.0
2009-09-15 10:04:00,1.2249,1.22495,1.22445,1.2247,135900000.0
2009-09-15 10:05:00,1.2247,1.2251,1.22445,1.2251,132400000.0
2009-09-15 10:06:00,1.2251,1.2252,1.2246,1.22475,126000000.0
2009-09-15 10:07:00,1.22465,1.22505,1.22465,1.2249,76300000.0
2009-09-15 10:08:00,1.2249,1.2251,1.2249,1.22505,58000000.0
2009-09-15 10:09:00,1.22495,1.22525,1.22455,1.22495,173300000.0
2009-09-15 10:10:00,1.22485,1.225,1.2244,1.22455,133600000.0
2009-09-15 10:11:00,1.2245,1.22475,1.22435,1.2246,264900000.0
2009-09-15 10:12:00,1.2246,1.22475,1.22445,1.22475,159000000.0
2009-09-15 10:13:00,1.22455,1.22465,1.2245,1.22465,106200000.0
2009-09-15 10:14:00,1.2244,1.2246,1.2244,1.22455,21100000.0
2009-09-15 10:15:00,1.22455,1.22475,1.22445,1.22465,76300000.0
2009-09-15 10:16:00,1.22465,1.2247,1.2246,1.2247,38700000.0
2009-09-15 10:17:00,1.2247,1.22475,1.2245,1.2246,51000000.0
2009-09-15 10:18:00,1.2247,1.2248,1.22455,1.2246,54100000.0
2009-09-15 10:19:00,1.2246,1.22465,1.2246,1.22465,19000000.0
2009-09-15 10:20:00,1.2246,1.22465,1.2245,1.22455,42000000.0
2009-09-15 10:21:00,1.22455,1.22475,1.22455,1.22465,81800000.0
2009-09-15 10:22:00,1.22465,1.22475,1.22455,1.22475,66700000.0
2009-09-15 10:23:00,1.2248,1.2248,1.22475,1.2248,15000000.0
2009-09-15 10:24:00,1.2248,1.2248,1.2245,1.2248,153400000.0
2009-09-15 10:25:00,1.22475,1.2249,1.22465,1.2248,131600000.0
2009-09-15 10:26:00,1.2248,1.22505,1.2246,1.22495,86500000.0
2009-09-15 10:27:00,1.22495,1.225,1.2246,1.22475,89500000.0
2009-09-15 10:28:00,1.2247,1.225,1.2247,1.22485,28300000.0
2009-09-15 10:29:00,1.2248,1.2251,1.2247,1.22475,50100000.0
2009-09-15 10:30:00,1.22485,1.22505,1.22455,1.22465,361900000.0
2009-09-15 10:31:00,1.2246,1.2249,1.22435,1.22455,367700000.0
2009-09-15 10:32:00,1.2247,1.2248,1.2243,1.2246,152100000.0
2009-09-15 10:33:00,1.22465,1.22475,1.22445,1.22475,88900000.0
2009-09-15 10:34:00,1.2247,1.22475,1.2244,1.2247,118500000.0
2009-09-15 10:35:00,1.2247,1.22515,1.22465,1.225,43500000.0
2009-09-15 10:36:00,1.2249,1.22495,1.2247,1.2249,44300000.0
2009-09-15 10:37:00,1.22485,1.2249,1.2247,1.2247,56100000.0
2009-09-15 10:38:00,1.2246,1.2247,1.2246,1.2247,7900000.0
2009-09-15 10:39:00,1.22465,1.2248,1.2245,1.2247,55200000.0
2009-09-15 10:40:00,1.22475,1.22475,1.2245,1.22455,17000000.0
2009-09-15 10:41:00,1.22435,1.22485,1.22435,1.22485,42100000.0
2009-09-15 10:42:00,1.225,1.225,1.22435,1.2245,118900000.0
2009-09-15 10:43:00,1.2246,1.2248,1.2246,1.2247,17700000.0
2009-09-15 10:44:00,1.22475,1.22485,1.22445,1.22445,49900000.0
2009-09-15 10:45:00,1.22445,1.2248,1.22445,1.22455,45600000.0
2009-09-15 10:46:00,1.22455,1.22465,1.2245,1.22465,31900000.0
2009-09-15 10:47:00,1.2247,1.225,1.2246,1.2249,66500000.0
2009-09-15 10:48:00,1.22495,1.22545,1.22495,1.22535,104100000.0
2009-09-15 10:49:00,1.22535,1.22555,1.225,1.2255,213100000.0
2009-09-15 10:50:00,1.22555,1.22565,1.22525,1.2254,89900000.0
2009-09-15 10:51:00,1.2253,1.2254,1.22515,1.2253,55600000.0
2009-09-15 10:52:00,1.2252,1.22535,1.22495,1.2251,200599998.0
2009-09-15 10:53:00,1.22515,1.2256,1.22505,1.2254,167400000.0
2009-09-15 10:54:00,1.2254,1.2255,1.2253,1.2255,24200000.0
2009-09-15 10:55:00,1.2255,1.22575,1.22545,1.22545,55700000.0
2009-09-15 10:56:00,1.2256,1.22575,1.2254,1.2254,119300000.0
2009-09-15 10:57:00,1.2254,1.22565,1.2252,1.2254,43800000.0
2009-09-15 10:58:00,1.22555,1.2257,1.22535,1.2255,51700000.0
2009-09-15 10:59:00,1.22565,1.22585,1.22545,1.22565,26400000.0
2009-09-15 11:00:00,1.22555,1.22575,1.22495,1.22575,248600000.0
2009-09-15 11:01:00,1.22585,1.22585,1.22505,1.22535,142600000.0
2009-09-15 11:02:00,1.2253,1.2256,1.22515,1.2254,161600000.0
2009-09-15 11:03:00,1.2253,1.2256,1.2251,1.2254,255899999.0
2009-09-15 11:04:00,1.2255,1.22615,1.2255,1.22605,105900000.0
2009-09-15 11:05:00,1.22605,1.22635,1.2255,1.2258,94800000.0
2009-09-15 11:06:00,1.22575,1.22605,1.2256,1.22565,72500000.0
2009-09-15 11:07:00,1.22565,1.22595,1.2256,1.2258,55000000.0
2009-09-15 11:08:00,1.22585,1.2262,1.22585,1.2262,33500000.0
2009-09-15 11:09:00,1.2262,1.2263,1.2258,1.2259,77200000.0
2009-09-15 11:10:00,1.22595,1.2265,1.2259,1.22635,96100000.0
2009-09-15 11:11:00,1.22635,1.2267,1.2263,1.2265,34000000.0
2009-09-15 11:12:00,1.2266,1.22675,1.2259,1.22615,93700000.0
2009-09-15 11:13:00,1.2261,1.22635,1.22595,1.22635,78700000.0
2009-09-15 11:14:00,1.22635,1.22645,1.22615,1.22635,318900000.0
2009-09-15 11:15:00,1.22635,1.2267,1.22635,1.2265,274600000.0
2009-09-15 11:16:00,1.2265,1.2265,1.22625,1.22625,361000000.0
2009-09-15 11:17:00,1.22625,1.2264,1.226,1.22625,288300000.0
2009-09-15 11:18:00,1.22625,1.22635,1.226,1.22615,242700000.0
2009-09-15 11:19:00,1.2262,1.2266,1.2261,1.2265,374199998.0
2009-09-15 11:20:00,1.22645,1.22655,1.2262,1.22645,276600000.0
2009-09-15 11:21:00,1.22645,1.22665,1.22625,1.2263,495000000.0
2009-09-15 11:22:00,1.2263,1.2266,1.2257,1.2258,124800000.0
2009-09-15 11:23:00,1.2258,1.2258,1.2251,1.22565,88000000.0
2009-09-15 11:24:00,1.2257,1.2257,1.2257,1.2257,22000000.0
2009-09-15 11:25:00,1.2257,1.22595,1.2257,1.22575,225100000.0
2009-09-15 11:26:00,1.2258,1.2263,1.2257,1.2262,115500000.0
2009-09-15 11:27:00,1.2262,1.22665,1.2262,1.22625,316800000.0
2009-09-15 11:28:00,1.22625,1.2263,1.22595,1.22615,60500000.0
2009-09-15 11:29:00,1.2262,1.2266,1.22605,1.22635,156900000.0
2009-09-15 11:30:00,1.22635,1.2265,1.2257,1.226,196300000.0
2009-09-15 11:31:00,1.22615,1.22655,1.2261,1.22615,250500000.0
2009-09-15 11:32:00,1.2262,1.2263,1.2259,1.22605,212600000.0
2009-09-15 11:33:00,1.22605,1.2262,1.226,1.22615,385500000.0
2009-09-15 11:34:00,1.22615,1.22615,1.2258,1.2259,37800000.0
2009-09-15 11:35:00,1.22585,1.2263,1.22575,1.2263,31600000.0
2009-09-15 11:36:00,1.22605,1.2264,1.22595,1.2262,222100000.0
2009-09-15 11:37:00,1.22625,1.2265,1.22605,1.22625,525299998.0
2009-09-15 11:38:00,1.22625,1.2267,1.2262,1.2265,244400000.0
2009-09-15 11:39:00,1.2265,1.2266,1.2261,1.2263,339800000.0
2009-09-15 11:40:00,1.2263,1.22665,1.2262,1.22665,307500000.0
2009-09-15 11:41:00,1.22665,1.2267,1.22645,1.22655,358700000.0
2009-09-15 11:42:00,1.22655,1.2267,1.2265,1.2267,355400000.0
2009-09-15 11:43:00,1.2267,1.2267,1.22655,1.22655,373300000.0
2009-09-15 11:44:00,1.22655,1.2266,1.22655,1.2266,842000000.0
2009-09-15 11:45:00,1.2266,1.2269,1.2266,1.2267,172500000.0
2009-09-15 11:46:00,1.22675,1.2269,1.22625,1.22655,110100000.0
2009-09-15 11:47:00,1.2266,1.22695,1.2265,1.22685,89200000.0
2009-09-15 11:48:00,1.22695,1.2272,1.2262,1.2262,90400000.0
2009-09-15 11:49:00,1.22625,1.22695,1.22625,1.2264,167000000.0
2009-09-15 11:50:00,1.22645,1.22645,1.2262,1.2263,51800000.0
2009-09-15 11:51:00,1.22625,1.2266,1.22625,1.2264,76600000.0
2009-09-15 11:52:00,1.22635,1.22635,1.2261,1.22625,69300000.0
2009-09-15 11:53:00,1.2263,1.22645,1.22605,1.2262,71200000.0
2009-09-15 11:54:00,1.2263,1.2265,1.226,1.2262,115400000.0
2009-09-15 11:55:00,1.2262,1.22645,1.22605,1.2261,76700000.0
2009-09-15 11:56:00,1.2261,1.22615,1.2261,1.2261,31400000.0
2009-09-15 11:57:00,1.2261,1.22625,1.22605,1.2261,62800000.0
2009-09-15 11:58:00,1.2261,1.2261,1.2261,1.2261,18000000.0
2009-09-15 11:59:00,1.2261,1.2261,1.22555,1.2259,48700000.0
2009-09-15 12:00:00,1.2259,1.226,1.2257,1.226,101400000.0
2009-09-15 12:01:00,1.226,1.2262,1.2259,1.2261,64000000.0
2009-09-15 12:02:00,1.2261,1.2263,1.2259,1.22615,31300000.0
2009-09-15 12:03:00,1.2261,1.2264,1.2259,1.22625,32400000.0
2009-09-15 12:04:00,1.22625,1.22625,1.2258,1.22585,38100000.0
2009-09-15 12:05:00,1.2259,1.22615,1.2258,1.2261,60800000.0
2009-09-15 12:06:00,1.2261,1.22615,1.22535,1.22555,44700000.0
2009-09-15 12:07:00,1.22555,1.2257,1.2255,1.2257,12300000.0
2009-09-15 12:08:00,1.2256,1.22585,1.22525,1.22535,39400000.0
2009-09-15 12:09:00,1.22535,1.2255,1.22515,1.2255,48200000.0
2009-09-15 12:10:00,1.22555,1.2257,1.22505,1.2257,87000000.0
2009-09-15 12:11:00,1.2258,1.226,1.2257,1.2259,34500000.0
2009-09-15 12:12:00,1.2259,1.22615,1.2257,1.2259,73900000.0
2009-09-15 12:13:00,1.22585,1.226,1.22575,1.2259,10000000.0
2009-09-15 12:14:00,1.22595,1.22615,1.2258,1.22615,34100000.0
2009-09-15 12:15:00,1.2261,1.2264,1.2259,1.22635,39900000.0
2009-09-15 12:16:00,1.22625,1.22635,1.2259,1.22615,70500000.0
2009-09-15 12:17:00,1.2262,1.2263,1.22595,1.22595,64200000.0
2009-09-15 12:18:00,1.2259,1.22615,1.22585,1.22605,207900000.0
2009-09-15 12:19:00,1.2261,1.22685,1.22605,1.22675,87700000.0
2009-09-15 12:20:00,1.22675,1.22685,1.2263,1.22645,86800000.0
2009-09-15 12:21:00,1.2265,1.2265,1.2263,1.22645,39700000.0
2009-09-15 12:22:00,1.2265,1.2267,1.22645,1.22645,22300000.0
2009-09-15 12:23:00,1.2265,1.22665,1.2263,1.22635,83600000.0
2009-09-15 12:24:00,1.2264,1.2266,1.22625,1.2264,92500000.0
2009-09-15 12:25:00,1.22645,1.2267,1.2263,1.2263,172900000.0
2009-09-15 12:26:00,1.2264,1.2266,1.2264,1.2265,30400000.0
2009-09-15 12:27:00,1.2265,1.2266,1.22645,1.22645,40900000.0
2009-09-15 12:28:00,1.2265,1.22665,1.2263,1.22665,58700000.0
2009-09-15 12:29:00,1.22675,1.22695,1.2264,1.22645,136700000.0
2009-09-15 12:30:00,1.22645,1.22665,1.22645,1.2266,49800000.0
2009-09-15 12:31:00,1.2266,1.22665,1.22645,1.22645,138400000.0
2009-09-15 12:32:00,1.2265,1.2265,1.2264,1.22645,97600000.0
2009-09-15 12:33:00,1.22645,1.22645,1.22645,1.22645,8000000.0
2009-09-15 12:34:00,1.22645,1.22655,1.2263,1.2263,37200000.0
2009-09-15 12:35:00,1.2263,1.2263,1.2263,1.2263,14000000.0
2009-09-15 12:36:00,1.2263,1.2263,1.2263,1.2263,15000000.0
2009-09-15 12:37:00,1.2263,1.2263,1.2263,1.2263,41000000.0
2009-09-15 12:38:00,1.2263,1.2263,1.2263,1.2263,18000000.0
2009-09-15 12:39:00,1.2263,1.2263,1.2263,1.2263,13000000.0
2009-09-15 12:40:00,1.2263,1.2263,1.2263,1.2263,8000000.0
2009-09-15 12:41:00,1.2263,1.2263,1.2263,1.2263,4000000.0
2009-09-15 12:42:00,1.2263,1.2266,1.2263,1.22635,34900000.0
2009-09-15 12:43:00,1.22635,1.2266,1.22625,1.2264,49600000.0
2009-09-15 12:44:00,1.22645,1.2265,1.22645,1.2265,9000000.0
2009-09-15 12:45:00,1.2266,1.2267,1.2263,1.2263,74800000.0
2009-09-15 12:46:00,1.2263,1.22655,1.22625,1.22655,51200000.0
2009-09-15 12:47:00,1.22655,1.22655,1.2264,1.22655,91300000.0
2009-09-15 12:48:00,1.2265,1.2268,1.22645,1.22665,137200000.0
2009-09-15 12:49:00,1.2267,1.22695,1.2267,1.2268,91200000.0
2009-09-15 12:50:00,1.22685,1.22685,1.2262,1.2263,78900000.0
2009-09-15 12:51:00,1.2263,1.2263,1.2263,1.2263,10000000.0
2009-09-15 12:52:00,1.2263,1.2263,1.2263,1.2263,3000000.0
2009-09-15 12:53:00,1.2263,1.2263,1.2263,1.2263,11000000.0
2009-09-15 12:54:00,1.2263,1.22635,1.2263,1.2263,46000000.0
2009-09-15 12:55:00,1.2263,1.2263,1.2263,1.2263,6000000.0
2009-09-15 12:56:00,1.2263,1.2263,1.2263,1.2263,27000000.0
2009-09-15 12:57:00,1.2263,1.2263,1.2259,1.226,17000000.0
2009-09-15 12:58:00,1.226,1.226,1.226,1.226,28700000.0
2009-09-15 12:59:00,1.226,1.226,1.22575,1.2258,40000000.0
2009-09-15 13:00:00,1.2258,1.2258,1.2258,1.2258,28000000.0
2009-09-15 13:01:00,1.2258,1.2263,1.2258,1.2261,160100000.0
2009-09-15 13:02:00,1.22605,1.2261,1.226,1.226,22300000.0
2009-09-15 13:03:00,1.226,1.22615,1.226,1.22605,62800000.0
2009-09-15 13:04:00,1.22605,1.2262,1.22585,1.2262,78400000.0
2009-09-15 13:05:00,1.2262,1.2263,1.22605,1.2261,151300000.0
2009-09-15 13:06:00,1.22615,1.22645,1.22605,1.22645,193200000.0
2009-09-15 13:07:00,1.22635,1.22645,1.2262,1.22625,60900000.0
2009-09-15 13:08:00,1.22635,1.2266,1.2263,1.2266,68200000.0
2009-09-15 13:09:00,1.2266,1.2266,1.22635,1.2265,117100000.0
2009-09-15 13:10:00,1.22645,1.22655,1.22625,1.2265,176900000.0
2009-09-15 13:11:00,1.2266,1.22665,1.22645,1.2265,56800000.0
2009-09-15 13:12:00,1.22645,1.22665,1.22635,1.22665,66900000.0
2009-09-15 13:13:00,1.22665,1.22665,1.22645,1.2265,53100000.0
2009-09-15 13:14:00,1.2264,1.2267,1.2262,1.2267,53400000.0
2009-09-15 13:15:00,1.22655,1.22655,1.22595,1.226,63600000.0
2009-09-15 13:16:00,1.22605,1.22645,1.226,1.2261,127200000.0
2009-09-15 13:17:00,1.226,1.2262,1.22575,1.22595,211400000.0
2009-09-15 13:18:00,1.22595,1.2261,1.2257,1.2258,137000000.0
2009-09-15 13:19:00,1.2258,1.22595,1.22575,1.2258,66200000.0
2009-09-15 13:20:00,1.2259,1.2262,1.22575,1.22585,86600000.0
2009-09-15 13:21:00,1.2259,1.22595,1.2258,1.2258,39900000.0
2009-09-15 13:22:00,1.2258,1.22615,1.2258,1.22585,100700000.0
2009-09-15 13:23:00,1.22585,1.22595,1.2258,1.2259,42500000.0
2009-09-15 13:24:00,1.22595,1.2261,1.2258,1.2261,56200000.0
2009-09-15 13:25:00,1.2261,1.22635,1.2259,1.2261,70500000.0
2009-09-15 13:26:00,1.22625,1.2264,1.22605,1.22625,58300000.0
2009-09-15 13:27:00,1.22615,1.2264,1.22605,1.2264,39300000.0
2009-09-15 13:28:00,1.2263,1.2264,1.22585,1.22585,25100000.0
2009-09-15 13:29:00,1.22585,1.22605,1.2258,1.2258,53700000.0
2009-09-15 13:30:00,1.2258,1.2258,1.2258,1.2258,30000000.0
2009-09-15 13:31:00,1.2258,1.2259,1.2258,1.2258,24600000.0
2009-09-15 13:32:00,1.2258,1.22585,1.2258,1.2258,34900000.0
2009-09-15 13:33:00,1.2258,1.2258,1.2258,1.2258,13000000.0
2009-09-15 13:34:00,1.2258,1.22605,1.22575,1.226,117700000.0
2009-09-15 13:35:00,1.2259,1.2263,1.22585,1.2263,73100000.0
2009-09-15 13:36:00,1.22635,1.22635,1.22595,1.226,90300000.0
2009-09-15 13:37:00,1.226,1.2263,1.226,1.22605,67700000.0
2009-09-15 13:38:00,1.2261,1.2267,1.2259,1.22645,142000000.0
2009-09-15 13:39:00,1.22655,1.2266,1.2263,1.2263,7000000.0
2009-09-15 13:40:00,1.2264,1.22685,1.2264,1.22665,33500000.0
2009-09-15 13:41:00,1.2266,1.2266,1.22625,1.2263,26800000.0
2009-09-15 13:42:00,1.2263,1.22645,1.2263,1.2263,36200000.0
2009-09-15 13:43:00,1.2263,1.22665,1.2263,1.22665,41000000.0
2009-09-15 13:44:00,1.22665,1.2268,1.22625,1.22645,103500000.0
2009-09-15 13:45:00,1.22645,1.2269,1.22645,1.22685,21900000.0
2009-09-15 13:46:00,1.22685,1.2272,1.2267,1.22685,35000000.0
2009-09-15 13:47:00,1.22665,1.2273,1.22665,1.22725,42600000.0
2009-09-15 13:48:00,1.22725,1.22725,1.22685,1.22685,42500000.0
2009-09-15 13:49:00,1.22675,1.2273,1.22675,1.2271,65600000.0
2009-09-15 13:50:00,1.2271,1.22725,1.22675,1.2269,142700000.0
2009-09-15 13:51:00,1.2268,1.22705,1.22675,1.2268,119200000.0
2009-09-15 13:52:00,1.2268,1.2268,1.2268,1.2268,11300000.0
2009-09-15 13:53:00,1.2268,1.227,1.22675,1.2268,45200000.0
2009-09-15 13:54:00,1.2268,1.22695,1.22625,1.22665,35300000.0
2009-09-15 13:55:00,1.22655,1.2269,1.22655,1.2268,16400000.0
2009-09-15 13:56:00,1.2268,1.2268,1.2268,1.2268,11000000.0
2009-09-15 13:57:00,1.2268,1.2268,1.2268,1.2268,29000000.0
2009-09-15 13:58:00,1.2268,1.2268,1.2268,1.2268,54800000.0
2009-09-15 13:59:00,1.2268,1.227,1.2268,1.22685,22900000.0
2009-09-15 14:00:00,1.2269,1.22705,1.2268,1.2268,36500000.0
2009-09-15 14:01:00,1.2268,1.2268,1.2268,1.2268,8000000.0
2009-09-15 14:02:00,1.2268,1.2268,1.2268,1.2268,21000000.0
2009-09-15 14:03:00,1.2268,1.2268,1.2268,1.2268,20000000.0
2009-09-15 14:04:00,1.2268,1.2268,1.2268,1.2268,18000000.0
2009-09-15 14:05:00,1.2268,1.2268,1.2268,1.2268,15000000.0
2009-09-15 14:06:00,1.2268,1.22705,1.2268,1.22685,31500000.0
2009-09-15 14:07:00,1.22705,1.2271,1.2268,1.2268,41900000.0
2009-09-15 14:08:00,1.2268,1.227,1.2267,1.2268,52900000.0
2009-09-15 14:09:00,1.2268,1.2268,1.2268,1.2268,29000000.0
2009-09-15 14:10:00,1.2268,1.2268,1.2268,1.2268,22800000.0
2009-09-15 14:11:00,1.2268,1.22695,1.2268,1.22695,20300000.0
2009-09-15 14:12:00,1.2269,1.227,1.2268,1.2268,15600000.0
2009-09-15 14:13:00,1.22685,1.22705,1.2268,1.22695,23100000.0
2009-09-15 14:14:00,1.2269,1.22705,1.2268,1.2268,34000000.0
2009-09-15 14:15:00,1.2268,1.2268,1.2268,1.2268,35000000.0
2009-09-15 14:16:00,1.2268,1.22695,1.2268,1.2269,33700000.0
2009-09-15 14:17:00,1.22705,1.2273,1.2268,1.22705,122300000.0
2009-09-15 14:18:00,1.22695,1.22735,1.22675,1.2272,103100000.0
2009-09-15 14:19:00,1.22715,1.2272,1.22695,1.227,65800000.0
2009-09-15 14:20:00,1.227,1.22735,1.227,1.22735,69800000.0
2009-09-15 14:21:00,1.2273,1.22745,1.22695,1.22705,65600000.0
2009-09-15 14:22:00,1.2269,1.227,1.2268,1.2268,84300000.0
2009-09-15 14:23:00,1.2268,1.22685,1.2268,1.2268,62100000.0
2009-09-15 14:24:00,1.2268,1.2268,1.2268,1.2268,59000000.0
2009-09-15 14:25:00,1.2268,1.2268,1.2268,1.2268,54000000.0
2009-09-15 14:26:00,1.2268,1.2268,1.2268,1.2268,57000000.0
2009-09-15 14:27:00,1.2268,1.2268,1.2268,1.2268,42000000.0
2009-09-15 14:28:00,1.2268,1.2268,1.2268,1.2268,14000000.0
2009-09-15 14:29:00,1.2268,1.22685,1.2268,1.2268,29400000.0
2009-09-15 14:30:00,1.2268,1.2276,1.2267,1.2275,276300000.0
2009-09-15 14:31:00,1.2274,1.2274,1.2268,1.22695,235600000.0
2009-09-15 14:32:00,1.2269,1.22755,1.2268,1.2275,111200000.0
2009-09-15 14:33:00,1.22755,1.22785,1.22725,1.2277,137200000.0
2009-09-15 14:34:00,1.22765,1.22835,1.22755,1.22795,179200000.0
2009-09-15 14:35:00,1.228,1.2284,1.2278,1.2282,137900000.0
2009-09-15 14:36:00,1.22815,1.2282,1.2278,1.2278,112400000.0
2009-09-15 14:37:00,1.2278,1.22845,1.22755,1.22795,131000000.0
2009-09-15 14:38:00,1.228,1.22815,1.22775,1.2278,118500000.0
2009-09-15 14:39:00,1.2278,1.22855,1.22775,1.2283,171600000.0
2009-09-15 14:40:00,1.2283,1.2286,1.2281,1.22815,90700000.0
2009-09-15 14:41:00,1.2282,1.2285,1.22805,1.22845,220900000.0
2009-09-15 14:42:00,1.22855,1.2288,1.2283,1.2283,148500000.0
2009-09-15 14:43:00,1.22835,1.2287,1.22775,1.22785,149000000.0
2009-09-15 14:44:00,1.22775,1.2282,1.22775,1.22805,216900000.0
2009-09-15 14:45:00,1.2281,1.22825,1.22775,1.22815,195200000.0
2009-09-15 14:46:00,1.22815,1.2283,1.22785,1.22825,101000000.0
2009-09-15 14:47:00,1.2283,1.22835,1.22785,1.22815,48700000.0
2009-09-15 14:48:00,1.22805,1.2283,1.2277,1.2278,164200000.0
2009-09-15 14:49:00,1.2278,1.228,1.22775,1.2278,110000000.0
2009-09-15 14:50:00,1.2278,1.228,1.2278,1.22785,100700000.0
2009-09-15 14:51:00,1.22785,1.22805,1.22775,1.2278,164100000.0
2009-09-15 14:52:00,1.2278,1.2278,1.2275,1.2275,65700000.0
2009-09-15 14:53:00,1.2275,1.22755,1.22695,1.2274,118600000.0
2009-09-15 14:54:00,1.2274,1.2274,1.22665,1.2273,92300000.0
2009-09-15 14:55:00,1.2273,1.22765,1.2273,1.2273,61800000.0
2009-09-15 14:56:00,1.2273,1.2277,1.2273,1.22765,71400000.0
2009-09-15 14:57:00,1.22765,1.2278,1.2275,1.2275,105800000.0
2009-09-15 14:58:00,1.22755,1.22785,1.2274,1.22755,63700000.0
2009-09-15 14:59:00,1.22765,1.22775,1.2272,1.2275,84400000.0
2009-09-15 15:00:00,1.2276,1.22775,1.22725,1.2274,136500000.0
2009-09-15 15:01:00,1.2274,1.22755,1.22725,1.22735,133300000.0
2009-09-15 15:02:00,1.2274,1.2276,1.2272,1.2273,80400000.0
2009-09-15 15:03:00,1.2273,1.2275,1.22725,1.2273,120500000.0
2009-09-15 15:04:00,1.2273,1.2276,1.22725,1.2273,92200000.0
2009-09-15 15:05:00,1.2275,1.2276,1.22725,1.2275,76000000.0
2009-09-15 15:06:00,1.22755,1.22765,1.2272,1.22725,120900000.0
2009-09-15 15:07:00,1.22725,1.2276,1.2272,1.2273,103300000.0
2009-09-15 15:08:00,1.2273,1.22755,1.22725,1.2273,58200000.0
2009-09-15 15:09:00,1.22735,1.2278,1.2273,1.2278,47100000.0
2009-09-15 15:10:00,1.2278,1.2278,1.22715,1.2273,60000000.0
2009-09-15 15:11:00,1.2273,1.2273,1.22665,1.2268,69100000.0
2009-09-15 15:12:00,1.2269,1.22725,1.2268,1.22695,60600000.0
2009-09-15 15:13:00,1.227,1.2272,1.2267,1.22695,80400000.0
2009-09-15 15:14:00,1.22695,1.22705,1.22675,1.2268,80400000.0
2009-09-15 15:15:00,1.2268,1.2268,1.2267,1.2268,47000000.0
2009-09-15 15:16:00,1.2268,1.2268,1.2266,1.2268,57200000.0
2009-09-15 15:17:00,1.2268,1.2269,1.2268,1.2268,37800000.0
2009-09-15 15:18:00,1.2268,1.2276,1.2268,1.2275,67700000.0
2009-09-15 15:19:00,1.2276,1.22785,1.2275,1.2275,86900000.0
2009-09-15 15:20:00,1.2275,1.2278,1.22725,1.2273,139000000.0
2009-09-15 15:21:00,1.2273,1.2274,1.22725,1.2273,75200000.0
2009-09-15 15:22:00,1.2273,1.2273,1.2267,1.2268,98700000.0
2009-09-15 15:23:00,1.2268,1.2268,1.2268,1.2268,12000000.0
2009-09-15 15:24:00,1.2268,1.2269,1.2268,1.22685,31200000.0
2009-09-15 15:25:00,1.2268,1.2268,1.2268,1.2268,23000000.0
2009-09-15 15:26:00,1.2268,1.2268,1.2268,1.2268,24000000.0
2009-09-15 15:27:00,1.2268,1.22685,1.2268,1.2268,47200000.0
2009-09-15 15:28:00,1.2268,1.22685,1.2268,1.2268,47200000.0
2009-09-15 15:29:00,1.2268,1.22685,1.2268,1.2268,47600000.0
2009-09-15 15:30:00,1.2268,1.2268,1.2268,1.2268,56000000.0
2009-09-15 15:31:00,1.2268,1.2268,1.2266,1.2267,87700000.0
2009-09-15 15:32:00,1.2267,1.2267,1.2267,1.2267,78000000.0
2009-09-15 15:33:00,1.2267,1.2269,1.2267,1.22685,97200000.0
2009-09-15 15:34:00,1.2269,1.227,1.2266,1.2269,128300000.0
2009-09-15 15:35:00,1.2267,1.227,1.22665,1.2267,124600000.0
2009-09-15 15:36:00,1.2267,1.2268,1.2266,1.2267,77200000.0
2009-09-15 15:37:00,1.22675,1.22715,1.2267,1.22695,165100000.0
2009-09-15 15:38:00,1.227,1.22715,1.22665,1.2267,100400000.0
2009-09-15 15:39:00,1.2267,1.2267,1.2266,1.2266,81000000.0
2009-09-15 15:40:00,1.2266,1.2266,1.2264,1.2264,78000000.0
2009-09-15 15:41:00,1.2264,1.2268,1.22635,1.2266,122900000.0
2009-09-15 15:42:00,1.2266,1.22685,1.22645,1.22675,233800000.0
2009-09-15 15:43:00,1.22675,1.22695,1.2266,1.22675,162700000.0
2009-09-15 15:44:00,1.2268,1.22685,1.2264,1.22675,196100000.0
2009-09-15 15:45:00,1.22685,1.22685,1.2263,1.2265,247900000.0
2009-09-15 15:46:00,1.2265,1.2266,1.2264,1.2264,263600000.0
2009-09-15 15:47:00,1.2264,1.22675,1.2263,1.22655,278700000.0
2009-09-15 15:48:00,1.22655,1.22705,1.2264,1.22705,310900000.0
2009-09-15 15:49:00,1.22705,1.22715,1.2266,1.2268,239500000.0
2009-09-15 15:50:00,1.22675,1.22685,1.2266,1.22685,132300000.0
2009-09-15 15:51:00,1.2269,1.22715,1.2265,1.22665,261800000.0
2009-09-15 15:52:00,1.22665,1.22705,1.22655,1.22685,254000000.0
2009-09-15 15:53:00,1.2269,1.227,1.2264,1.2267,281200000.0
2009-09-15 15:54:00,1.22665,1.2272,1.22655,1.2272,246000000.0
2009-09-15 15:55:00,1.22725,1.22745,1.2269,1.22695,316600000.0
2009-09-15 15:56:00,1.2269,1.22725,1.2267,1.227,254800000.0
2009-09-15 15:57:00,1.227,1.2273,1.22675,1.2268,182900000.0
2009-09-15 15:58:00,1.2268,1.2268,1.2264,1.2268,41600000.0
2009-09-15 15:59:00,1.2268,1.22695,1.22675,1.2268,44500000.0
2009-09-15 16:00:00,1.2268,1.2269,1.2268,1.2268,19500000.0
2009-09-15 16:01:00,1.2268,1.22685,1.2268,1.2268,42200000.0
2009-09-15 16:02:00,1.2268,1.227,1.2268,1.22695,62600000.0
2009-09-15 16:03:00,1.22695,1.22735,1.2268,1.2269,250400000.0
2009-09-15 16:04:00,1.2269,1.22695,1.22675,1.2268,124900000.0
2009-09-15 16:05:00,1.2268,1.2269,1.22675,1.2269,116600000.0
2009-09-15 16:06:00,1.2268,1.22685,1.2268,1.2268,42700000.0
2009-09-15 16:07:00,1.2268,1.2268,1.22625,1.2268,34000000.0
2009-09-15 16:08:00,1.2268,1.2268,1.22625,1.2264,70800000.0
2009-09-15 16:09:00,1.2264,1.22655,1.22635,1.2264,87400000.0
2009-09-15 16:10:00,1.2264,1.2264,1.2264,1.2264,33700000.0
2009-09-15 16:11:00,1.2264,1.22675,1.2264,1.22665,37900000.0
2009-09-15 16:12:00,1.22665,1.227,1.2266,1.22675,66200000.0
2009-09-15 16:13:00,1.22675,1.227,1.2264,1.22665,217600000.0
2009-09-15 16:14:00,1.22665,1.2272,1.22655,1.2271,185200000.0
2009-09-15 16:15:00,1.2265,1.2272,1.2264,1.2272,22100000.0
2009-09-15 16:16:00,1.2272,1.2272,1.22635,1.2267,132600000.0
2009-09-15 16:17:00,1.2267,1.2271,1.22645,1.2269,117500000.0
2009-09-15 16:18:00,1.2269,1.2269,1.22635,1.2269,48800000.0
2009-09-15 16:19:00,1.22685,1.22685,1.2263,1.2265,99800000.0
2009-09-15 16:20:00,1.2265,1.2266,1.22635,1.2266,100600000.0
2009-09-15 16:21:00,1.2266,1.2267,1.22635,1.2264,94800000.0
2009-09-15 16:22:00,1.2264,1.2266,1.22635,1.2264,55800000.0
2009-09-15 16:23:00,1.2265,1.2268,1.2263,1.2264,111500000.0
2009-09-15 16:24:00,1.2264,1.2264,1.2264,1.2264,74000000.0
2009-09-15 16:25:00,1.2264,1.2266,1.22635,1.2265,89900000.0
2009-09-15 16:26:00,1.2265,1.22675,1.22635,1.22645,164600000.0
2009-09-15 16:27:00,1.2264,1.2267,1.2263,1.22635,223400000.0
2009-09-15 16:28:00,1.2264,1.22685,1.2263,1.2264,204800000.0
2009-09-15 16:29:00,1.2264,1.22685,1.22635,1.2268,164200000.0
2009-09-15 16:30:00,1.22685,1.22725,1.2264,1.2272,100400000.0
2009-09-15 16:31:00,1.2271,1.22725,1.22645,1.22665,173700000.0
2009-09-15 16:32:00,1.22665,1.2268,1.2264,1.2265,87400000.0
2009-09-15 16:33:00,1.2266,1.2266,1.22635,1.2264,87400000.0
2009-09-15 16:34:00,1.2264,1.2265,1.2264,1.2264,75400000.0
2009-09-15 16:35:00,1.2264,1.22665,1.2263,1.2264,57300000.0
2009-09-15 16:36:00,1.2264,1.22695,1.2264,1.2267,108200000.0
2009-09-15 16:37:00,1.2267,1.22675,1.2264,1.2264,95500000.0
2009-09-15 16:38:00,1.2264,1.2264,1.2264,1.2264,13000000.0
2009-09-15 16:39:00,1.2264,1.22665,1.2264,1.22665,67200000.0
2009-09-15 16:40:00,1.22665,1.2269,1.22645,1.22665,67800000.0
2009-09-15 16:41:00,1.2267,1.22705,1.22635,1.2265,127300000.0
2009-09-15 16:42:00,1.2265,1.2269,1.22645,1.2267,92000000.0
2009-09-15 16:43:00,1.22665,1.2269,1.2266,1.2266,78000000.0
2009-09-15 16:44:00,1.22665,1.2271,1.2265,1.22685,157600000.0
2009-09-15 16:45:00,1.2269,1.22695,1.2266,1.22695,73300000.0
2009-09-15 16:46:00,1.22685,1.227,1.22675,1.227,65000000.0
2009-09-15 16:47:00,1.22705,1.22725,1.22665,1.22685,77900000.0
2009-09-15 16:48:00,1.2269,1.22715,1.2264,1.22685,132800000.0
2009-09-15 16:49:00,1.22685,1.227,1.2268,1.22695,79800000.0
2009-09-15 16:50:00,1.22695,1.2274,1.2269,1.2274,51800000.0
2009-09-15 16:51:00,1.22745,1.2275,1.22665,1.2271,71800000.0
2009-09-15 16:52:00,1.22685,1.2272,1.22655,1.22685,73700000.0
2009-09-15 16:53:00,1.2269,1.2271,1.22635,1.2271,88300000.0
2009-09-15 16:54:00,1.22715,1.22735,1.22685,1.22735,82000000.0
2009-09-15 16:55:00,1.2274,1.22775,1.2271,1.22735,102000000.0
2009-09-15 16:56:00,1.2275,1.2276,1.227,1.22735,99100000.0
2009-09-15 16:57:00,1.2274,1.2276,1.22725,1.2275,66100000.0
2009-09-15 16:58:00,1.2275,1.2275,1.22695,1.2272,99300000.0
2009-09-15 16:59:00,1.22725,1.22735,1.2265,1.2267,240100000.0
2009-09-15 17:00:00,1.22665,1.22715,1.22665,1.22685,199800000.0
2009-09-15 17:01:00,1.2269,1.22715,1.2265,1.227,224900000.0
2009-09-15 17:02:00,1.22665,1.22725,1.22655,1.22725,126000000.0
2009-09-15 17:03:00,1.22725,1.2273,1.2266,1.2266,102000000.0
2009-09-15 17:04:00,1.2266,1.22665,1.2266,1.2266,65600000.0
2009-09-15 17:05:00,1.2266,1.2266,1.2264,1.2266,57000000.0
2009-09-15 17:06:00,1.2266,1.2266,1.22635,1.2266,69000000.0
2009-09-15 17:07:00,1.2266,1.2266,1.22635,1.2264,53000000.0
2009-09-15 17:08:00,1.2264,1.2264,1.2264,1.2264,54000000.0
2009-09-15 17:09:00,1.2264,1.2264,1.2264,1.2264,28700000.0
2009-09-15 17:10:00,1.22655,1.22655,1.2263,1.22645,65800000.0
2009-09-15 17:11:00,1.22645,1.22655,1.22635,1.2264,90500000.0
2009-09-15 17:12:00,1.2264,1.2264,1.2264,1.2264,47400000.0
2009-09-15 17:13:00,1.2264,1.2265,1.2264,1.2264,47600000.0
2009-09-15 17:14:00,1.2264,1.2264,1.2264,1.2264,45000000.0
2009-09-15 17:15:00,1.2264,1.2264,1.2263,1.2263,59000000.0
2009-09-15 17:16:00,1.2263,1.2263,1.2263,1.2263,60000000.0
2009-09-15 17:17:00,1.2263,1.2263,1.22545,1.2262,62900000.0
2009-09-15 17:18:00,1.2262,1.22625,1.2262,1.2262,63600000.0
2009-09-15 17:19:00,1.2262,1.2262,1.2256,1.2256,29000000.0
2009-09-15 17:20:00,1.22575,1.2259,1.22575,1.22575,45700000.0
2009-09-15 17:21:00,1.22575,1.226,1.22555,1.22575,132900000.0
2009-09-15 17:22:00,1.2258,1.22615,1.22575,1.2261,92300000.0
2009-09-15 17:23:00,1.2261,1.22635,1.22605,1.22615,93400000.0
2009-09-15 17:24:00,1.22615,1.2265,1.22605,1.22625,107000000.0
2009-09-15 17:25:00,1.22615,1.2263,1.2258,1.2258,72900000.0
2009-09-15 17:26:00,1.22585,1.2263,1.2258,1.2261,95300000.0
2009-09-15 17:27:00,1.2261,1.2263,1.2258,1.226,127100000.0
2009-09-15 17:28:00,1.22605,1.22645,1.2256,1.2264,120800000.0
2009-09-15 17:29:00,1.22645,1.22645,1.22605,1.22625,96100000.0
2009-09-15 17:30:00,1.2262,1.22625,1.226,1.22605,105800000.0
2009-09-15 17:31:00,1.22605,1.22615,1.22605,1.22615,41800000.0
2009-09-15 17:32:00,1.226,1.2264,1.22595,1.2264,56000000.0
2009-09-15 17:33:00,1.2262,1.22635,1.22575,1.2262,309600000.0
2009-09-15 17:34:00,1.2262,1.22645,1.2258,1.2258,285900000.0
2009-09-15 17:35:00,1.22585,1.2267,1.22585,1.2264,237500000.0
2009-09-15 17:36:00,1.2264,1.22695,1.22635,1.22695,133700000.0
2009-09-15 17:37:00,1.227,1.22725,1.22635,1.2267,180000000.0
2009-09-15 17:38:00,1.22665,1.22695,1.22605,1.2266,214300000.0
2009-09-15 17:39:00,1.22665,1.22665,1.22615,1.2263,124600000.0
2009-09-15 17:40:00,1.22625,1.2265,1.22625,1.22635,86300000.0
2009-09-15 17:41:00,1.22625,1.22655,1.2262,1.2264,94700000.0
2009-09-15 17:42:00,1.22635,1.2265,1.2261,1.22635,136300000.0
2009-09-15 17:43:00,1.22635,1.22645,1.22605,1.2264,136700000.0
2009-09-15 17:44:00,1.2264,1.22685,1.22605,1.2263,233300000.0
2009-09-15 17:45:00,1.2264,1.2265,1.22625,1.22635,111300000.0
2009-09-15 17:46:00,1.22635,1.22655,1.2262,1.2262,223200000.0
2009-09-15 17:47:00,1.2263,1.2264,1.22605,1.2263,194100000.0
2009-09-15 17:48:00,1.2262,1.22645,1.22595,1.226,189800000.0
2009-09-15 17:49:00,1.226,1.226,1.2255,1.2256,274500000.0
2009-09-15 17:50:00,1.2256,1.2261,1.2251,1.2251,313700000.0
2009-09-15 17:51:00,1.2251,1.22605,1.2251,1.226,313200000.0
2009-09-15 17:52:00,1.226,1.2261,1.22545,1.2256,78500000.0
2009-09-15 17:53:00,1.2256,1.2259,1.2252,1.22545,162000000.0
2009-09-15 17:54:00,1.22545,1.22575,1.22525,1.22545,101900000.0
2009-09-15 17:55:00,1.22535,1.2255,1.2253,1.2253,53300000.0
2009-09-15 17:56:00,1.22535,1.22555,1.22505,1.22525,134400000.0
2009-09-15 17:57:00,1.22535,1.22565,1.225,1.2256,177800000.0
2009-09-15 17:58:00,1.22565,1.2257,1.22505,1.22535,244300000.0
2009-09-15 17:59:00,1.2253,1.22585,1.2251,1.2254,280900000.0
2009-09-15 18:00:00,1.2254,1.22565,1.22495,1.22505,169100000.0
2009-09-15 18:01:00,1.2251,1.22555,1.2251,1.2255,223700000.0
2009-09-15 18:02:00,1.2255,1.2256,1.2252,1.2255,122900000.0
2009-09-15 18:03:00,1.2255,1.22585,1.2254,1.22575,83800000.0
2009-09-15 18:04:00,1.2258,1.2258,1.22545,1.22545,70100000.0
2009-09-15 18:05:00,1.22545,1.22555,1.2252,1.2253,45100000.0
2009-09-15 18:06:00,1.22535,1.2254,1.2253,1.2254,10700000.0
2009-09-15 18:07:00,1.22535,1.2258,1.2253,1.2254,41000000.0
2009-09-15 18:08:00,1.22545,1.22565,1.22525,1.22565,66200000.0
2009-09-15 18:09:00,1.22495,1.22535,1.22495,1.2253,53700000.0
2009-09-15 18:10:00,1.22525,1.2253,1.22485,1.2251,24200000.0
2009-09-15 18:11:00,1.22525,1.22545,1.22485,1.22535,87900000.0
2009-09-15 18:12:00,1.2254,1.2254,1.22525,1.2253,14800000.0
2009-09-15 18:13:00,1.2253,1.2253,1.2253,1.2253,14900000.0
2009-09-15 18:14:00,1.2253,1.2255,1.2253,1.2254,22800000.0
2009-09-15 18:15:00,1.2254,1.2254,1.2253,1.2253,4900000.0
2009-09-15 18:16:00,1.2253,1.22535,1.225,1.2251,60100000.0
2009-09-15 18:17:00,1.22515,1.22525,1.22475,1.2252,68200000.0
2009-09-15 18:18:00,1.2252,1.2252,1.22495,1.2252,83000000.0
2009-09-15 18:19:00,1.2252,1.2252,1.22485,1.2249,99900000.0
2009-09-15 18:20:00,1.225,1.2256,1.2249,1.2256,36200000.0
2009-09-15 18:21:00,1.22575,1.22585,1.225,1.2251,42400000.0
2009-09-15 18:22:00,1.2251,1.2255,1.22485,1.2252,76200000.0
2009-09-15 18:23:00,1.2253,1.2255,1.22505,1.2253,31000000.0
2009-09-15 18:24:00,1.22525,1.2257,1.2252,1.2255,44900000.0
2009-09-15 18:25:00,1.22545,1.22545,1.2254,1.2254,10000000.0
2009-09-15 18:26:00,1.2253,1.2254,1.22515,1.2254,22700000.0
2009-09-15 18:27:00,1.22525,1.22525,1.225,1.2252,43700000.0
2009-09-15 18:28:00,1.225,1.2252,1.225,1.2251,30000000.0
2009-09-15 18:29:00,1.22505,1.22525,1.225,1.22515,46900000.0
2009-09-15 18:30:00,1.22515,1.2253,1.22505,1.2253,30800000.0
2009-09-15 18:31:00,1.2252,1.2255,1.22515,1.2252,54700000.0
2009-09-15 18:32:00,1.2253,1.2253,1.225,1.225,35800000.0
2009-09-15 18:33:00,1.2251,1.2253,1.225,1.2253,29100000.0
2009-09-15 18:34:00,1.2253,1.2253,1.2245,1.22485,90000000.0
2009-09-15 18:35:00,1.22485,1.22495,1.2248,1.2249,20000000.0
2009-09-15 18:36:00,1.22495,1.22505,1.22485,1.225,34800000.0
2009-09-15 18:37:00,1.2249,1.22535,1.22465,1.225,52200000.0
2009-09-15 18:38:00,1.225,1.2253,1.225,1.22525,19000000.0
2009-09-15 18:39:00,1.22525,1.22535,1.22505,1.22525,18000000.0
2009-09-15 18:40:00,1.22525,1.22525,1.2252,1.22525,12000000.0
2009-09-15 18:41:00,1.22515,1.2253,1.22515,1.2253,10600000.0
2009-09-15 18:42:00,1.2252,1.2253,1.2251,1.22515,22400000.0
2009-09-15 18:43:00,1.22515,1.22545,1.22515,1.22535,44500000.0
2009-09-15 18:44:00,1.22535,1.22565,1.22475,1.225,83800000.0
2009-09-15 18:45:00,1.2251,1.22515,1.22495,1.22515,18300000.0
2009-09-15 18:46:00,1.22505,1.22555,1.22505,1.2255,56900000.0
2009-09-15 18:47:00,1.2254,1.22565,1.2251,1.2251,40800000.0
2009-09-15 18:48:00,1.225,1.2252,1.22495,1.22495,22200000.0
2009-09-15 18:49:00,1.22495,1.2253,1.22495,1.2253,30600000.0
2009-09-15 18:50:00,1.22535,1.22545,1.22525,1.22545,27700000.0
2009-09-15 18:51:00,1.22555,1.226,1.22545,1.22585,90100000.0
2009-09-15 18:52:00,1.22585,1.22595,1.22515,1.22595,84400000.0
2009-09-15 18:53:00,1.22595,1.22595,1.22535,1.2258,35700000.0
2009-09-15 18:54:00,1.22585,1.22625,1.2254,1.226,54000000.0
2009-09-15 18:55:00,1.22605,1.2262,1.22565,1.2257,43500000.0
2009-09-15 18:56:00,1.22575,1.22595,1.2254,1.22565,44000000.0
2009-09-15 18:57:00,1.22575,1.2262,1.2256,1.2262,70800000.0
2009-09-15 18:58:00,1.2262,1.2262,1.2258,1.226,57800000.0
2009-09-15 18:59:00,1.22605,1.22625,1.2259,1.22595,37400000.0
2009-09-15 19:00:00,1.226,1.22615,1.2258,1.2261,54300000.0
2009-09-15 19:01:00,1.22605,1.2262,1.226,1.22615,31200000.0
2009-09-15 19:02:00,1.22615,1.2264,1.22595,1.2264,45000000.0
2009-09-15 19:03:00,1.2264,1.2267,1.22635,1.2264,58400000.0
2009-09-15 19:04:00,1.2264,1.2266,1.22635,1.22635,34700000.0
2009-09-15 19:05:00,1.22635,1.22635,1.2259,1.2262,82800000.0
2009-09-15 19:06:00,1.2261,1.2264,1.2258,1.2259,88900000.0
2009-09-15 19:07:00,1.22605,1.2265,1.2257,1.22645,107200000.0
2009-09-15 19:08:00,1.22645,1.22665,1.226,1.2266,66800000.0
2009-09-15 19:09:00,1.22655,1.2268,1.22655,1.2267,34800000.0
2009-09-15 19:10:00,1.2265,1.227,1.2265,1.2267,73100000.0
2009-09-15 19:11:00,1.2267,1.22685,1.2265,1.22655,44500000.0
2009-09-15 19:12:00,1.22665,1.22685,1.22635,1.22665,99700000.0
2009-09-15 19:13:00,1.2266,1.2266,1.22635,1.22655,25200000.0
2009-09-15 19:14:00,1.22655,1.2271,1.22655,1.2271,82500000.0
2009-09-15 19:15:00,1.22705,1.22725,1.22665,1.22665,84200000.0
2009-09-15 19:16:00,1.2267,1.2268,1.2262,1.2266,51500000.0
2009-09-15 19:17:00,1.2266,1.22685,1.22635,1.22645,54300000.0
2009-09-15 19:18:00,1.22655,1.22655,1.22625,1.2263,48700000.0
2009-09-15 19:19:00,1.22635,1.22655,1.2262,1.22635,72200000.0
2009-09-15 19:20:00,1.2264,1.2265,1.2263,1.2264,82800000.0
2009-09-15 19:21:00,1.2264,1.2269,1.2264,1.2268,65300000.0
2009-09-15 19:22:00,1.22655,1.2268,1.2263,1.22645,101400000.0
2009-09-15 19:23:00,1.22645,1.2268,1.22635,1.2267,138300000.0
2009-09-15 19:24:00,1.2265,1.22675,1.2263,1.22655,110700000.0
2009-09-15 19:25:00,1.22665,1.2268,1.22645,1.22665,65500000.0
2009-09-15 19:26:00,1.22665,1.22665,1.22635,1.2265,44300000.0
2009-09-15 19:27:00,1.2265,1.22665,1.22635,1.22655,73800000.0
2009-09-15 19:28:00,1.22665,1.22675,1.22645,1.2267,88600000.0
2009-09-15 19:29:00,1.2268,1.22705,1.2267,1.2269,47700000.0
2009-09-15 19:30:00,1.227,1.22735,1.2268,1.22685,66500000.0
2009-09-15 19:31:00,1.22685,1.227,1.2264,1.2266,72500000.0
2009-09-15 19:32:00,1.2267,1.227,1.2265,1.227,47300000.0
2009-09-15 19:33:00,1.22705,1.2271,1.22685,1.2271,34800000.0
2009-09-15 19:34:00,1.227,1.2272,1.2267,1.22675,69000000.0
2009-09-15 19:35:00,1.22675,1.2268,1.2265,1.2265,31000000.0
2009-09-15 19:36:00,1.2265,1.2265,1.2264,1.2264,33900000.0
2009-09-15 19:37:00,1.2264,1.22645,1.2264,1.22645,16200000.0
2009-09-15 19:38:00,1.22655,1.22655,1.22645,1.22645,12100000.0
2009-09-15 19:39:00,1.22645,1.2268,1.2264,1.2268,29300000.0
2009-09-15 19:40:00,1.22665,1.2273,1.22665,1.22675,91300000.0
2009-09-15 19:41:00,1.2267,1.22675,1.22635,1.2266,87500000.0
2009-09-15 19:42:00,1.2271,1.22735,1.22635,1.2269,110300000.0
2009-09-15 19:43:00,1.22685,1.22715,1.22675,1.22695,56500000.0
2009-09-15 19:44:00,1.22665,1.22685,1.22635,1.22685,96200000.0
2009-09-15 19:45:00,1.2269,1.2269,1.2263,1.2264,66600000.0
2009-09-15 19:46:00,1.2264,1.2266,1.22635,1.22645,30600000.0
2009-09-15 19:47:00,1.22655,1.2266,1.22635,1.2264,65300000.0
2009-09-15 19:48:00,1.22645,1.22665,1.2264,1.2265,66200000.0
2009-09-15 19:49:00,1.22645,1.2268,1.2264,1.2268,53400000.0
2009-09-15 19:50:00,1.22675,1.227,1.2263,1.2264,52300000.0
2009-09-15 19:51:00,1.2264,1.2266,1.22635,1.2264,50900000.0
2009-09-15 19:52:00,1.2264,1.2264,1.2264,1.2264,48000000.0
2009-09-15 19:53:00,1.2264,1.2264,1.2264,1.2264,16000000.0
2009-09-15 19:54:00,1.2264,1.2264,1.2264,1.2264,35000000.0
2009-09-15 19:55:00,1.2264,1.2264,1.2264,1.2264,5000000.0
2009-09-15 19:56:00,1.2264,1.2266,1.2258,1.22615,83900000.0
2009-09-15 19:57:00,1.2262,1.2263,1.22585,1.2263,57300000.0
2009-09-15 19:58:00,1.22635,1.22635,1.22595,1.22625,68800000.0
2009-09-15 19:59:00,1.22625,1.22645,1.2261,1.2264,100500000.0
2009-09-15 20:00:00,1.22635,1.22645,1.22625,1.22625,24400000.0
2009-09-15 20:01:00,1.22625,1.2263,1.22605,1.22625,79500000.0
2009-09-15 20:02:00,1.2262,1.22625,1.22575,1.22605,92800000.0
2009-09-15 20:03:00,1.2261,1.2263,1.226,1.22625,65900000.0
2009-09-15 20:04:00,1.22625,1.22635,1.22585,1.226,50200000.0
2009-09-15 20:05:00,1.226,1.2262,1.2258,1.22595,61400000.0
2009-09-15 20:06:00,1.226,1.2261,1.22565,1.2261,68900000.0
2009-09-15 20:07:00,1.22605,1.22675,1.22605,1.22675,45200000.0
2009-09-15 20:08:00,1.2264,1.2267,1.22625,1.2263,44900000.0
2009-09-15 20:09:00,1.2263,1.2264,1.22605,1.2262,86400000.0
2009-09-15 20:10:00,1.22625,1.2265,1.22625,1.22635,60400000.0
2009-09-15 20:11:00,1.2264,1.22645,1.2262,1.22645,36100000.0
2009-09-15 20:12:00,1.2264,1.22665,1.2261,1.22645,89100000.0
2009-09-15 20:13:00,1.22645,1.2268,1.22645,1.22665,95800000.0
2009-09-15 20:14:00,1.2266,1.227,1.2265,1.22665,41300000.0
2009-09-15 20:15:00,1.22655,1.22665,1.22635,1.2264,73400000.0
2009-09-15 20:16:00,1.2264,1.22665,1.2262,1.22655,88100000.0
2009-09-15 20:17:00,1.22645,1.2265,1.22625,1.2263,48600000.0
2009-09-15 20:18:00,1.2264,1.2267,1.2264,1.2267,26000000.0
2009-09-15 20:19:00,1.2267,1.22715,1.22665,1.2267,48200000.0
2009-09-15 20:20:00,1.2268,1.2271,1.2265,1.22655,79800000.0
2009-09-15 20:21:00,1.22655,1.22695,1.22635,1.22695,26500000.0
2009-09-15 20:22:00,1.22685,1.22695,1.22655,1.22655,29200000.0
2009-09-15 20:23:00,1.22655,1.2267,1.22655,1.22655,10000000.0
2009-09-15 20:24:00,1.22665,1.22665,1.2265,1.22655,46500000.0
2009-09-15 20:25:00,1.2265,1.2267,1.22625,1.2264,36300000.0
2009-09-15 20:26:00,1.2264,1.22655,1.2262,1.22655,41800000.0
2009-09-15 20:27:00,1.2265,1.2266,1.226,1.2266,38200000.0
2009-09-15 20:28:00,1.22665,1.2267,1.22635,1.22635,81300000.0
2009-09-15 20:29:00,1.2264,1.22645,1.22605,1.2263,32000000.0
2009-09-15 20:30:00,1.2262,1.2265,1.2261,1.22635,36100000.0
2009-09-15 20:31:00,1.2265,1.2266,1.2261,1.2263,71500000.0
2009-09-15 20:32:00,1.2264,1.2264,1.22635,1.22635,3200000.0
2009-09-15 20:33:00,1.2263,1.22645,1.2263,1.22635,8300000.0
2009-09-15 20:34:00,1.22615,1.22615,1.2257,1.2258,31800000.0
2009-09-15 20:35:00,1.22585,1.2261,1.22565,1.2258,34200000.0
2009-09-15 20:36:00,1.22585,1.2259,1.2254,1.2258,106100000.0
2009-09-15 20:37:00,1.2259,1.2259,1.22565,1.22585,39000000.0
2009-09-15 20:38:00,1.22585,1.22605,1.2254,1.22545,139000000.0
2009-09-15 20:39:00,1.22545,1.2259,1.2253,1.2255,120400000.0
2009-09-15 20:40:00,1.2256,1.22565,1.22535,1.22555,72300000.0
2009-09-15 20:41:00,1.22545,1.2255,1.2252,1.2253,91980000.0
2009-09-15 20:42:00,1.2253,1.2255,1.2252,1.2255,51500000.0
2009-09-15 20:43:00,1.22545,1.2256,1.2253,1.22535,43000000.0
2009-09-15 20:44:00,1.2254,1.2258,1.2253,1.2256,48500000.0
2009-09-15 20:45:00,1.22555,1.2257,1.2255,1.2257,38000000.0
2009-09-15 20:46:00,1.2257,1.2258,1.22545,1.22555,68500000.0
2009-09-15 20:47:00,1.2255,1.2255,1.2252,1.2255,173220000.0
2009-09-15 20:48:00,1.22555,1.2259,1.2255,1.2259,52900000.0
2009-09-15 20:49:00,1.22595,1.22665,1.22595,1.22635,56400000.0
2009-09-15 20:50:00,1.22635,1.2264,1.22615,1.22625,61500000.0
2009-09-15 20:51:00,1.2263,1.2263,1.22625,1.22625,9700000.0
2009-09-15 20:52:00,1.22635,1.22675,1.2261,1.2264,68000000.0
2009-09-15 20:53:00,1.2262,1.22645,1.2262,1.22645,49800000.0
2009-09-15 20:54:00,1.2264,1.22665,1.2264,1.2266,16900000.0
2009-09-15 20:55:00,1.2266,1.2266,1.226,1.22625,56200000.0
2009-09-15 20:56:00,1.22635,1.22645,1.22605,1.22625,57900000.0
2009-09-15 20:57:00,1.22625,1.2263,1.22615,1.22625,19000000.0
2009-09-15 20:58:00,1.2263,1.2263,1.22595,1.22625,90100000.0
2009-09-15 20:59:00,1.2263,1.22665,1.22585,1.2265,98100000.0
2009-09-15 21:00:00,1.2265,1.22655,1.22615,1.2263,40200000.0
2009-09-15 21:01:00,1.22615,1.22635,1.2261,1.2262,24800000.0
2009-09-15 21:02:00,1.2262,1.22625,1.22605,1.2262,50700000.0
2009-09-15 21:03:00,1.22615,1.22635,1.22525,1.22565,114100000.0
2009-09-15 21:04:00,1.22565,1.2261,1.22565,1.226,77500000.0
2009-09-15 21:05:00,1.2258,1.22585,1.22555,1.2258,25400000.0
2009-09-15 21:06:00,1.22575,1.22585,1.22575,1.22575,16700000.0
2009-09-15 21:07:00,1.22585,1.22635,1.22575,1.2263,54500000.0
2009-09-15 21:08:00,1.2264,1.22645,1.226,1.2261,21000000.0
2009-09-15 21:09:00,1.2261,1.2262,1.22605,1.2261,37900000.0
2009-09-15 21:10:00,1.2262,1.2264,1.22565,1.22635,195700000.0
2009-09-15 21:11:00,1.22645,1.227,1.2263,1.22685,111000000.0
2009-09-15 21:12:00,1.2267,1.22715,1.2265,1.2268,353200000.0
2009-09-15 21:13:00,1.2268,1.22695,1.2259,1.22635,153980000.0
2009-09-15 21:14:00,1.22635,1.22655,1.22625,1.2264,23900000.0
2009-09-15 21:15:00,1.2263,1.22645,1.22625,1.22645,24600000.0
2009-09-15 21:16:00,1.22645,1.22645,1.2259,1.22625,69640000.0
2009-09-15 21:17:00,1.2263,1.2263,1.226,1.22605,40300000.0
2009-09-15 21:18:00,1.226,1.2263,1.2259,1.2263,21380000.0
2009-09-15 21:19:00,1.2263,1.2268,1.22615,1.2266,74300000.0
2009-09-15 21:20:00,1.2266,1.22675,1.22605,1.22625,181600000.0
2009-09-15 21:21:00,1.22625,1.2264,1.22625,1.2263,31400000.0
2009-09-15 21:22:00,1.2263,1.22655,1.2261,1.22625,56000000.0
2009-09-15 21:23:00,1.2263,1.22685,1.2261,1.2266,268400000.0
2009-09-15 21:24:00,1.2266,1.2269,1.22655,1.2267,368500000.0
2009-09-15 21:25:00,1.2267,1.227,1.2266,1.22675,392300000.0
2009-09-15 21:26:00,1.22675,1.22685,1.2264,1.2265,391600000.0
2009-09-15 21:27:00,1.2265,1.22665,1.22605,1.22655,344100000.0
2009-09-15 21:28:00,1.22655,1.22665,1.22625,1.2264,392300000.0
2009-09-15 21:29:00,1.2264,1.2264,1.2259,1.2259,201340000.0
2009-09-15 21:30:00,1.2259,1.2259,1.2259,1.2259,23380000.0
2009-09-15 21:31:00,1.2259,1.22605,1.2259,1.2259,54300000.0
2009-09-15 21:32:00,1.2259,1.226,1.2259,1.2259,33000000.0
2009-09-15 21:33:00,1.2259,1.2259,1.2259,1.2259,32480000.0
2009-09-15 21:34:00,1.2259,1.2259,1.2259,1.2259,36620000.0
2009-09-15 21:35:00,1.2259,1.2259,1.2259,1.2259,25760000.0
2009-09-15 21:36:00,1.2259,1.2259,1.2252,1.2252,105660000.0
2009-09-15 21:37:00,1.2252,1.2254,1.2252,1.2254,44760000.0
2009-09-15 21:38:00,1.2254,1.2254,1.2252,1.22525,33600000.0
2009-09-15 21:39:00,1.22525,1.2254,1.2252,1.2254,36960000.0
2009-09-15 21:40:00,1.2252,1.2255,1.2252,1.2252,38620000.0
2009-09-15 21:41:00,1.2252,1.2252,1.2252,1.2252,29260000.0
2009-09-15 21:42:00,1.2252,1.2252,1.2252,1.2252,28700000.0
2009-09-15 21:43:00,1.2252,1.22535,1.2252,1.2252,44480000.0
2009-09-15 21:44:00,1.2252,1.2256,1.2252,1.2254,34140000.0
2009-09-15 21:45:00,1.2254,1.22575,1.2252,1.22575,113940000.0
2009-09-15 21:46:00,1.22575,1.22585,1.22525,1.22585,60200000.0
2009-09-15 21:47:00,1.22585,1.22585,1.2254,1.22545,39500000.0
2009-09-15 21:48:00,1.2255,1.2255,1.2255,1.2255,1700000.0
2009-09-15 21:49:00,1.2255,1.2255,1.22525,1.22525,16300000.0
2009-09-15 21:50:00,1.22535,1.22535,1.2252,1.2252,21140000.0
2009-09-15 21:51:00,1.2252,1.2252,1.22415,1.22425,73880000.0
2009-09-15 21:52:00,1.2243,1.2247,1.2241,1.22465,64500000.0
2009-09-15 21:53:00,1.22465,1.22465,1.2244,1.22445,8200000.0
2009-09-15 21:54:00,1.2243,1.22445,1.22375,1.22405,100460000.0
2009-09-15 21:55:00,1.22405,1.22425,1.2237,1.2242,28100000.0
2009-09-15 21:56:00,1.2242,1.2242,1.2232,1.22365,81700000.0
2009-09-15 21:57:00,1.2239,1.22415,1.22315,1.2241,39000000.0
2009-09-15 21:58:00,1.2241,1.2242,1.22405,1.2242,14400000.0
2009-09-15 21:59:00,1.2241,1.22415,1.22325,1.2241,56200000.0
2009-09-15 22:00:00,1.22425,1.22445,1.2233,1.22445,75100000.0
2009-09-15 22:01:00,1.22445,1.2245,1.22445,1.22445,42200000.0
2009-09-15 22:02:00,1.22445,1.2245,1.22445,1.22445,195000000.0
2009-09-15 22:03:00,1.22445,1.2245,1.22445,1.22445,14600000.0
2009-09-15 22:04:00,1.22445,1.2245,1.22445,1.22445,29400000.0
2009-09-15 22:05:00,1.22445,1.22445,1.2243,1.22445,15500000.0
2009-09-15 22:06:00,1.22445,1.22445,1.22445,1.22445,12000000.0
2009-09-15 22:07:00,1.22445,1.22455,1.2244,1.22445,45400000.0
2009-09-15 22:08:00,1.22445,1.22445,1.22445,1.22445,2000000.0
2009-09-15 22:09:00,1.22445,1.22445,1.22445,1.22445,148000000.0
2009-09-15 22:10:00,1.22445,1.22445,1.22445,1.22445,188000000.0
2009-09-15 22:11:00,1.22445,1.22445,1.22445,1.22445,183000000.0
2009-09-15 22:12:00,1.22445,1.22445,1.22445,1.22445,183000000.0
2009-09-15 22:13:00,1.22445,1.22445,1.22445,1.22445,210000000.0
2009-09-15 22:14:00,1.22445,1.22445,1.22445,1.22445,182000000.0
2009-09-15 22:15:00,1.22445,1.2245,1.22445,1.2245,32800000.0
2009-09-15 22:16:00,1.2245,1.22455,1.2245,1.22455,321200000.0
2009-09-15 22:17:00,1.22455,1.22455,1.2245,1.2245,360100000.0
2009-09-15 22:18:00,1.2245,1.22455,1.2245,1.22455,267500000.0
2009-09-15 22:19:00,1.22455,1.22455,1.2245,1.2245,483600000.0
2009-09-15 22:20:00,1.2245,1.2245,1.2245,1.2245,509600000.0
2009-09-15 22:21:00,1.2245,1.225,1.22435,1.2245,521600000.0
2009-09-15 22:22:00,1.2245,1.2245,1.2245,1.2245,552000000.0
2009-09-15 22:23:00,1.2245,1.2245,1.2245,1.2245,509600000.0
2009-09-15 22:24:00,1.2245,1.2245,1.2245,1.2245,565600000.0
2009-09-15 22:25:00,1.2245,1.2246,1.2245,1.2245,488000000.0
2009-09-15 22:26:00,1.2245,1.2245,1.2245,1.2245,554400000.0
2009-09-15 22:27:00,1.2245,1.2245,1.2245,1.2245,565600000.0
2009-09-15 22:28:00,1.2245,1.2245,1.2245,1.2245,470400000.0
2009-09-15 22:29:00,1.2245,1.2245,1.2245,1.2245,562800000.0
2009-09-15 22:30:00,1.2245,1.2245,1.2245,1.2245,408800000.0
2009-09-15 22:31:00,1.2245,1.2245,1.2245,1.2245,58800000.0
2009-09-15 22:32:00,1.2245,1.2245,1.2245,1.2245,218400000.0
2009-09-15 22:33:00,1.2245,1.2245,1.2245,1.2245,470400000.0
2009-09-15 22:34:00,1.2245,1.2245,1.2245,1.2245,277200000.0
2009-09-15 22:35:00,1.2245,1.2245,1.2245,1.2245,36400000.0
2009-09-15 22:36:00,1.2245,1.2245,1.2245,1.2245,11200000.0
2009-09-15 22:37:00,1.2241,1.2245,1.22305,1.2245,264900000.0
2009-09-15 22:38:00,1.2245,1.2245,1.2245,1.2245,100800000.0
2009-09-15 22:39:00,1.2245,1.2245,1.2245,1.2245,147200000.0
2009-09-15 22:40:00,1.2245,1.2246,1.2245,1.2245,240000000.0
2009-09-15 22:41:00,1.2245,1.2246,1.22365,1.2246,244900000.0
2009-09-15 22:42:00,1.2246,1.2246,1.2246,1.2246,321600000.0
2009-09-15 22:43:00,1.2246,1.2246,1.2246,1.2246,304000000.0
2009-09-15 22:44:00,1.2246,1.2246,1.2246,1.2246,312000000.0
2009-09-15 22:45:00,1.2246,1.2246,1.2246,1.2246,339200000.0
2009-09-15 22:46:00,1.2246,1.2246,1.2246,1.2246,294400000.0
2009-09-15 22:47:00,1.2246,1.2246,1.2246,1.2246,308800000.0
2009-09-15 22:48:00,1.2246,1.2246,1.2246,1.2246,276800000.0
2009-09-15 22:49:00,1.2246,1.2246,1.2246,1.2246,334400000.0
2009-09-15 22:50:00,1.2246,1.2246,1.2246,1.2246,316800000.0
2009-09-15 22:51:00,1.2246,1.2246,1.2246,1.2246,337600000.0
2009-09-15 22:52:00,1.2246,1.2246,1.2245,1.2246,150800000.0
2009-09-15 22:53:00,1.2246,1.2246,1.2246,1.2246,241600000.0
2009-09-15 22:54:00,1.2246,1.2246,1.2246,1.2246,128000000.0
2009-09-15 22:55:00,1.2246,1.2246,1.2246,1.2246,44800000.0
2009-09-15 22:56:00,1.2246,1.2246,1.2246,1.2246,38400000.0
2009-09-15 22:57:00,1.2246,1.2246,1.2246,1.2246,243200000.0
2009-09-15 22:58:00,1.2246,1.2246,1.2239,1.2243,317800000.0
2009-09-15 22:59:00,1.2243,1.2243,1.22365,1.2238,195000000.0
2009-09-15 23:00:00,1.2238,1.22405,1.2238,1.22405,196000000.0
2009-09-15 23:01:00,1.22405,1.22415,1.22405,1.2241,205000000.0
2009-09-15 23:02:00,1.2241,1.22455,1.2236,1.22455,262000000.0
2009-09-15 23:03:00,1.22455,1.22465,1.22415,1.2245,244200000.0
2009-09-15 23:04:00,1.22465,1.22495,1.2243,1.22495,214500000.0
2009-09-15 23:05:00,1.22495,1.22495,1.2249,1.2249,204000000.0
2009-09-15 23:06:00,1.2249,1.2249,1.2247,1.22475,200800000.0
2009-09-15 23:07:00,1.22485,1.2249,1.22485,1.2249,188000000.0
2009-09-15 23:08:00,1.2249,1.22495,1.2249,1.22495,204000000.0
2009-09-15 23:09:00,1.22495,1.22525,1.22495,1.22525,77000000.0
2009-09-15 23:10:00,1.22515,1.22515,1.2246,1.2246,10000000.0
2009-09-15 23:11:00,1.22465,1.2247,1.22465,1.2247,3000000.0
2009-09-15 23:12:00,1.22425,1.22425,1.22425,1.22425,3500000.0
2009-09-15 23:13:00,1.2245,1.2247,1.2245,1.22465,5000000.0
2009-09-15 23:14:00,1.2247,1.2249,1.2247,1.2249,3000000.0
2009-09-15 23:15:00,1.22455,1.22455,1.22455,1.22455,1000000.0
2009-09-15 23:16:00,1.2243,1.2248,1.2243,1.2248,5400000.0
2009-09-15 23:17:00,1.22485,1.22485,1.2245,1.22465,7000000.0
2009-09-15 23:18:00,1.22425,1.2246,1.224,1.2246,13000000.0
2009-09-15 23:19:00,1.22425,1.2244,1.22415,1.2244,11000000.0
2009-09-15 23:20:00,1.22435,1.22445,1.2242,1.22425,12000000.0
2009-09-15 23:21:00,1.2239,1.224,1.2239,1.224,3000000.0
2009-09-15 23:22:00,1.2238,1.2238,1.2238,1.2238,33200000.0
2009-09-15 23:23:00,1.2238,1.22425,1.2238,1.22425,101680000.0
2009-09-15 23:24:00,1.22425,1.22425,1.22405,1.22405,3800000.0
2009-09-15 23:25:00,1.2243,1.2245,1.22425,1.22425,7800000.0
2009-09-15 23:26:00,1.22425,1.22425,1.22425,1.22425,6000000.0
2009-09-15 23:27:00,1.22405,1.22405,1.22405,1.22405,2800000.0
2009-09-15 23:28:00,1.2242,1.2245,1.2242,1.2245,11600000.0
2009-09-15 23:29:00,1.2245,1.2245,1.2244,1.22445,14000000.0
2009-09-15 23:30:00,1.22445,1.22445,1.22385,1.22385,5100000.0
2009-09-15 23:31:00,1.224,1.22435,1.224,1.22415,19700000.0
2009-09-15 23:32:00,1.2241,1.2245,1.22405,1.2245,10800000.0
2009-09-15 23:33:00,1.22415,1.22415,1.22381,1.22392,88900000.0
2009-09-15 23:34:00,1.22445,1.22445,1.22445,1.22445,2000000.0
2009-09-15 23:35:00,1.2245,1.2245,1.2242,1.2242,12600000.0
2009-09-15 23:36:00,1.2242,1.2242,1.224,1.224,3000000.0
2009-09-15 23:37:00,1.2241,1.2241,1.22385,1.2239,11100000.0
2009-09-15 23:38:00,1.2239,1.22415,1.22385,1.22415,23200000.0
2009-09-15 23:39:00,1.2241,1.2244,1.22395,1.22395,18400000.0
2009-09-15 23:40:00,1.22395,1.2242,1.22395,1.22415,12500000.0
2009-09-15 23:41:00,1.22415,1.2242,1.22385,1.2239,15400000.0
2009-09-15 23:42:00,1.2238,1.22395,1.2238,1.22395,13140000.0
2009-09-15 23:43:00,1.224,1.2241,1.224,1.22405,7000000.0
2009-09-15 23:44:00,1.22395,1.22395,1.22395,1.22395,2800000.0
2009-09-15 23:45:00,1.22395,1.22405,1.22395,1.22405,5800000.0
2009-09-15 23:46:00,1.2241,1.2242,1.2241,1.2242,2000000.0
2009-09-15 23:47:00,1.2241,1.22425,1.2241,1.22425,3000000.0
2009-09-15 23:48:00,1.2242,1.2242,1.2242,1.2242,5000000.0
2009-09-15 23:49:00,1.2242,1.2242,1.2242,1.2242,1000000.0
2009-09-15 23:50:00,1.2241,1.2242,1.2241,1.2242,4000000.0
2009-09-15 23:51:00,1.22415,1.22415,1.2238,1.2238,25020000.0
2009-09-15 23:52:00,1.2238,1.22405,1.2238,1.22405,22900000.0
2009-09-15 23:53:00,1.22405,1.2242,1.224,1.22405,11000000.0
2009-09-15 23:54:00,1.2241,1.22425,1.22385,1.22395,26900000.0
2009-09-15 23:55:00,1.224,1.2243,1.22385,1.2243,26000000.0
2009-09-15 23:56:00,1.2242,1.2243,1.2242,1.2243,3000000.0
2009-09-15 23:57:00,1.22405,1.2243,1.22405,1.2243,4000000.0
2009-09-15 23:58:00,1.2243,1.22445,1.2243,1.22435,7000000.0
2009-09-15 23:59:00,1.22415,1.2244,1.22415,1.2244,19000000.0
2009-09-16 00:00:00,1.22415,1.22445,1.22415,1.22445,125400000.0
2009-09-16 00:01:00,1.22445,1.2247,1.2244,1.22465,44100000.0
2009-09-16 00:02:00,1.2244,1.2244,1.2244,1.2244,7500000.0
2009-09-16 00:03:00,1.22455,1.22465,1.2242,1.22445,62700000.0
2009-09-16 00:04:00,1.22445,1.22455,1.22445,1.22455,8000000.0
2009-09-16 00:05:00,1.2246,1.2248,1.2246,1.2248,8000000.0
2009-09-16 00:06:00,1.22475,1.22495,1.22465,1.22495,25000000.0
2009-09-16 00:07:00,1.22495,1.22505,1.22495,1.22495,6000000.0
2009-09-16 00:08:00,1.22465,1.22475,1.2245,1.22465,29000000.0
2009-09-16 00:09:00,1.2247,1.2247,1.22445,1.22445,2000000.0
2009-09-16 00:10:00,1.22455,1.22455,1.2245,1.22455,7000000.0
2009-09-16 00:11:00,1.22455,1.2248,1.22455,1.2248,13000000.0
2009-09-16 00:12:00,1.22445,1.2247,1.22445,1.2247,4900000.0
2009-09-16 00:13:00,1.2247,1.2249,1.2247,1.2248,8000000.0
2009-09-16 00:14:00,1.22445,1.2249,1.22445,1.2249,3900000.0
2009-09-16 00:15:00,1.22455,1.225,1.22415,1.225,143800000.0
2009-09-16 00:16:00,1.225,1.225,1.2238,1.2243,136020000.0
2009-09-16 00:17:00,1.22425,1.22495,1.22425,1.22485,65200000.0
2009-09-16 00:18:00,1.2249,1.22495,1.22455,1.22495,38900000.0
2009-09-16 00:19:00,1.22495,1.2251,1.2248,1.22495,22000000.0
2009-09-16 00:20:00,1.225,1.22505,1.22495,1.22495,4000000.0
2009-09-16 00:21:00,1.22495,1.2251,1.22485,1.22505,13000000.0
2009-09-16 00:22:00,1.22505,1.22525,1.225,1.22525,177000000.0
2009-09-16 00:23:00,1.22525,1.22525,1.2242,1.22475,61300000.0
2009-09-16 00:24:00,1.2246,1.22475,1.2246,1.22475,19800000.0
2009-09-16 00:25:00,1.22455,1.22455,1.2244,1.2245,13000000.0
2009-09-16 00:26:00,1.22455,1.22465,1.22455,1.22465,3000000.0
2009-09-16 00:27:00,1.2246,1.22465,1.2241,1.22435,15800000.0
2009-09-16 00:28:00,1.22445,1.22465,1.2244,1.22455,15000000.0
2009-09-16 00:29:00,1.22455,1.2247,1.22455,1.2247,5000000.0
2009-09-16 00:30:00,1.2247,1.2248,1.2247,1.2248,9000000.0
2009-09-16 00:31:00,1.22475,1.22475,1.22475,1.22475,1000000.0
2009-09-16 00:32:00,1.2244,1.2244,1.2244,1.2244,1900000.0
2009-09-16 00:33:00,1.2245,1.22485,1.2245,1.22485,5800000.0
2009-09-16 00:34:00,1.2246,1.22485,1.2246,1.22465,9700000.0
2009-09-16 00:35:00,1.2247,1.22475,1.2246,1.2246,8000000.0
2009-09-16 00:36:00,1.22455,1.2246,1.22455,1.2246,6000000.0
2009-09-16 00:37:00,1.22455,1.22455,1.22455,1.22455,3000000.0
2009-09-16 00:38:00,1.22455,1.2246,1.2244,1.22445,7000000.0
2009-09-16 00:39:00,1.22445,1.2248,1.22445,1.2248,12900000.0
2009-09-16 00:40:00,1.22485,1.22485,1.2243,1.2244,27500000.0
2009-09-16 00:41:00,1.2242,1.22455,1.2242,1.22455,4000000.0
2009-09-16 00:42:00,1.22435,1.22465,1.22435,1.22455,4900000.0
2009-09-16 00:43:00,1.2246,1.22485,1.2246,1.22475,21000000.0
2009-09-16 00:44:00,1.22485,1.22515,1.2248,1.2251,17800000.0
2009-09-16 00:45:00,1.22485,1.22485,1.22485,1.22485,1900000.0
2009-09-16 00:46:00,1.22495,1.225,1.22445,1.22465,17600000.0
2009-09-16 00:47:00,1.22465,1.2247,1.22455,1.2246,6000000.0
2009-09-16 00:48:00,1.22465,1.2249,1.22465,1.2249,9000000.0
2009-09-16 00:49:00,1.22485,1.22485,1.22465,1.22465,5000000.0
2009-09-16 00:50:00,1.22465,1.22475,1.2244,1.2246,27700000.0
2009-09-16 00:51:00,1.22455,1.22485,1.22455,1.2247,24600000.0
2009-09-16 00:52:00,1.2247,1.2248,1.22465,1.2247,8000000.0
2009-09-16 00:53:00,1.2247,1.2248,1.2247,1.2248,2000000.0
2009-09-16 00:54:00,1.2247,1.2248,1.2247,1.2248,6000000.0
2009-09-16 00:55:00,1.2247,1.2249,1.2247,1.2249,9000000.0
2009-09-16 00:56:00,1.22465,1.22465,1.22465,1.22465,1900000.0
2009-09-16 00:57:00,1.2248,1.2249,1.2248,1.2248,6000000.0
2009-09-16 00:58:00,1.2248,1.2248,1.2247,1.2248,6000000.0
2009-09-16 00:59:00,1.22435,1.22435,1.22435,1.22435,1000000.0
2009-09-16 01:00:00,1.22455,1.22495,1.22455,1.22495,5900000.0
2009-09-16 01:01:00,1.22475,1.2248,1.22475,1.2248,3900000.0
2009-09-16 01:02:00,1.22455,1.22455,1.22455,1.22455,1900000.0
2009-09-16 01:03:00,1.22465,1.22465,1.22465,1.22465,1900000.0
2009-09-16 01:04:00,1.22465,1.2248,1.22465,1.2248,8800000.0
2009-09-16 01:05:00,1.22475,1.22475,1.22475,1.22475,2000000.0
2009-09-16 01:06:00,1.2247,1.2248,1.22465,1.22465,10000000.0
2009-09-16 01:07:00,1.22465,1.22465,1.2245,1.2245,13000000.0
2009-09-16 01:08:00,1.2245,1.22485,1.2245,1.2247,22000000.0
2009-09-16 01:09:00,1.2246,1.2249,1.22455,1.22475,33400000.0
2009-09-16 01:10:00,1.2248,1.22505,1.2247,1.22485,26000000.0
2009-09-16 01:11:00,1.22485,1.225,1.22455,1.2247,28900000.0
2009-09-16 01:12:00,1.22465,1.225,1.22465,1.2248,22200000.0
2009-09-16 01:13:00,1.2247,1.22485,1.22465,1.2248,20800000.0
2009-09-16 01:14:00,1.22475,1.2248,1.22465,1.2247,16000000.0
2009-09-16 01:15:00,1.2247,1.2249,1.2247,1.22485,11000000.0
2009-09-16 01:16:00,1.22465,1.22465,1.22465,1.22465,1900000.0
2009-09-16 01:17:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-09-16 01:18:00,1.2248,1.2251,1.2248,1.2251,16000000.0
2009-09-16 01:19:00,1.22525,1.22565,1.22525,1.22555,60400000.0
2009-09-16 01:20:00,1.22555,1.22555,1.225,1.2255,25800000.0
2009-09-16 01:21:00,1.2255,1.22555,1.2255,1.22555,156000000.0
2009-09-16 01:22:00,1.22555,1.2257,1.22545,1.2256,231300000.0
2009-09-16 01:23:00,1.2256,1.2256,1.2254,1.22545,205800000.0
2009-09-16 01:24:00,1.22545,1.2258,1.22545,1.2258,205000000.0
2009-09-16 01:25:00,1.2258,1.22585,1.2258,1.22585,201000000.0
2009-09-16 01:26:00,1.22585,1.22585,1.22575,1.22575,201000000.0
2009-09-16 01:27:00,1.22575,1.22585,1.2257,1.22585,198600000.0
2009-09-16 01:28:00,1.22585,1.226,1.22565,1.2259,158400000.0
2009-09-16 01:29:00,1.22585,1.226,1.2258,1.2258,27000000.0
2009-09-16 01:30:00,1.2258,1.22605,1.22575,1.22595,27000000.0
2009-09-16 01:31:00,1.22585,1.2259,1.2255,1.22575,27000000.0
2009-09-16 01:32:00,1.2257,1.2258,1.2256,1.22565,21000000.0
2009-09-16 01:33:00,1.2256,1.2257,1.2256,1.2257,6000000.0
2009-09-16 01:34:00,1.2257,1.2257,1.2253,1.2253,2900000.0
2009-09-16 01:35:00,1.2254,1.2258,1.2254,1.22575,8900000.0
2009-09-16 01:36:00,1.2258,1.2258,1.2257,1.22575,9000000.0
2009-09-16 01:37:00,1.22575,1.2258,1.22575,1.2258,4000000.0
2009-09-16 01:38:00,1.22575,1.22575,1.22575,1.22575,1000000.0
2009-09-16 01:39:00,1.2257,1.2257,1.22545,1.2255,7000000.0
2009-09-16 01:40:00,1.2255,1.2255,1.22515,1.22515,3900000.0
2009-09-16 01:41:00,1.22425,1.2243,1.22425,1.22426,20000000.0
2009-09-16 01:42:00,1.2254,1.22545,1.2252,1.2252,20000000.0
2009-09-16 01:43:00,1.2252,1.2254,1.2252,1.2254,11000000.0
2009-09-16 01:44:00,1.22535,1.2257,1.22535,1.22565,16000000.0
2009-09-16 01:45:00,1.2253,1.2258,1.2253,1.22575,7900000.0
2009-09-16 01:46:00,1.22575,1.22575,1.22555,1.22555,2900000.0
2009-09-16 01:47:00,1.2257,1.226,1.2257,1.226,20000000.0
2009-09-16 01:48:00,1.22565,1.22585,1.22565,1.2258,6000000.0
2009-09-16 01:49:00,1.2256,1.2256,1.2256,1.2256,3800000.0
2009-09-16 01:50:00,1.22575,1.22585,1.22575,1.22585,10000000.0
2009-09-16 01:51:00,1.2258,1.22585,1.2258,1.22585,2000000.0
2009-09-16 01:52:00,1.22585,1.22605,1.22585,1.2259,7000000.0
2009-09-16 01:53:00,1.2259,1.2259,1.2255,1.2256,14000000.0
2009-09-16 01:54:00,1.22555,1.22575,1.2255,1.22575,21000000.0
2009-09-16 01:55:00,1.2258,1.2259,1.2257,1.22575,23100000.0
2009-09-16 01:56:00,1.22565,1.22605,1.22515,1.22525,37900000.0
2009-09-16 01:57:00,1.22525,1.22535,1.225,1.22535,22400000.0
2009-09-16 01:58:00,1.2254,1.2256,1.22515,1.22515,30400000.0
2009-09-16 01:59:00,1.22525,1.22545,1.2252,1.22535,28900000.0
2009-09-16 02:00:00,1.22535,1.2255,1.2252,1.22545,35700000.0
2009-09-16 02:01:00,1.2254,1.2255,1.2251,1.2253,44300000.0
2009-09-16 02:02:00,1.2253,1.22555,1.22525,1.2254,35700000.0
2009-09-16 02:03:00,1.2254,1.22555,1.22515,1.22525,36400000.0
2009-09-16 02:04:00,1.22515,1.2254,1.22515,1.22525,26700000.0
2009-09-16 02:05:00,1.22515,1.22535,1.2251,1.2253,17000000.0
2009-09-16 02:06:00,1.2253,1.22535,1.22515,1.22525,27200000.0
2009-09-16 02:07:00,1.22515,1.22515,1.2251,1.2251,4200000.0
2009-09-16 02:08:00,1.22505,1.2253,1.22485,1.2253,14900000.0
2009-09-16 02:09:00,1.2253,1.2254,1.2251,1.2253,19600000.0
2009-09-16 02:10:00,1.2254,1.22555,1.22505,1.2252,55300000.0
2009-09-16 02:11:00,1.2253,1.22545,1.2253,1.22535,16000000.0
2009-09-16 02:12:00,1.22515,1.2256,1.225,1.2251,44700000.0
2009-09-16 02:13:00,1.225,1.22535,1.225,1.22525,34200000.0
2009-09-16 02:14:00,1.22515,1.2252,1.22505,1.22505,19700000.0
2009-09-16 02:15:00,1.22505,1.2252,1.22505,1.2252,14000000.0
2009-09-16 02:16:00,1.2246,1.2249,1.2246,1.2248,44800000.0
2009-09-16 02:17:00,1.2249,1.225,1.2246,1.2249,54400000.0
2009-09-16 02:18:00,1.2249,1.225,1.2249,1.2249,25600000.0
2009-09-16 02:19:00,1.2248,1.2249,1.22455,1.22475,41600000.0
2009-09-16 02:20:00,1.22475,1.2252,1.22445,1.2252,108100000.0
2009-09-16 02:21:00,1.2252,1.2252,1.2252,1.2252,37000000.0
2009-09-16 02:22:00,1.2252,1.2252,1.2252,1.2252,26000000.0
2009-09-16 02:23:00,1.2252,1.2252,1.22445,1.2245,42500000.0
2009-09-16 02:24:00,1.22445,1.225,1.22445,1.225,28420000.0
2009-09-16 02:25:00,1.225,1.225,1.22445,1.22445,18420000.0
2009-09-16 02:26:00,1.22445,1.2245,1.22445,1.22445,26900000.0
2009-09-16 02:27:00,1.22445,1.22445,1.22445,1.22445,26600000.0
2009-09-16 02:28:00,1.22445,1.22455,1.22445,1.22445,34720000.0
2009-09-16 02:29:00,1.22445,1.22445,1.22445,1.22445,26600000.0
2009-09-16 02:30:00,1.22445,1.2246,1.22445,1.22445,251940000.0
2009-09-16 02:31:00,1.22445,1.22455,1.22445,1.22445,31680000.0
2009-09-16 02:32:00,1.22445,1.22445,1.22445,1.22445,26740000.0
2009-09-16 02:33:00,1.22445,1.22445,1.22445,1.22445,26740000.0
2009-09-16 02:34:00,1.22445,1.22445,1.22445,1.22445,27720000.0
2009-09-16 02:35:00,1.22445,1.22445,1.22445,1.22445,25760000.0
2009-09-16 02:36:00,1.22445,1.22445,1.22445,1.22445,28140000.0
2009-09-16 02:37:00,1.22445,1.2246,1.22445,1.22445,95380000.0
2009-09-16 02:38:00,1.22445,1.22445,1.22445,1.22445,24780000.0
2009-09-16 02:39:00,1.22445,1.2246,1.22445,1.22445,26480000.0
2009-09-16 02:40:00,1.22445,1.22445,1.22445,1.22445,26040000.0
2009-09-16 02:41:00,1.22445,1.22455,1.22445,1.22455,27280000.0
2009-09-16 02:42:00,1.2246,1.2248,1.22445,1.22445,30660000.0
2009-09-16 02:43:00,1.22445,1.22445,1.22445,1.22445,27860000.0
2009-09-16 02:44:00,1.22445,1.22445,1.22445,1.22445,27300000.0
2009-09-16 02:45:00,1.22445,1.22445,1.22445,1.22445,25900000.0
2009-09-16 02:46:00,1.22445,1.2248,1.22445,1.2248,21500000.0
2009-09-16 02:47:00,1.2248,1.2248,1.22445,1.22445,21180000.0
2009-09-16 02:48:00,1.22445,1.2248,1.22445,1.2247,101800000.0
2009-09-16 02:49:00,1.2247,1.2247,1.22445,1.22445,32860000.0
2009-09-16 02:50:00,1.22445,1.2246,1.22445,1.2246,32100000.0
2009-09-16 02:51:00,1.2247,1.2249,1.22445,1.2247,20040000.0
2009-09-16 02:52:00,1.2247,1.2247,1.22445,1.22445,23900000.0
2009-09-16 02:53:00,1.22445,1.2246,1.22445,1.22445,30760000.0
2009-09-16 02:54:00,1.22445,1.2245,1.22445,1.2245,27180000.0
2009-09-16 02:55:00,1.22445,1.22465,1.22445,1.22445,49800000.0
2009-09-16 02:56:00,1.22445,1.2249,1.22445,1.2249,43020000.0
2009-09-16 02:57:00,1.2249,1.2249,1.22455,1.22475,64400000.0
2009-09-16 02:58:00,1.22445,1.2252,1.22445,1.2251,64480000.0
2009-09-16 02:59:00,1.2251,1.2251,1.22455,1.2249,21600000.0
2009-09-16 03:00:00,1.2251,1.2255,1.2251,1.2255,19600000.0
2009-09-16 03:01:00,1.2255,1.22565,1.22515,1.22565,40600000.0
2009-09-16 03:02:00,1.2255,1.2257,1.2252,1.22535,33600000.0
2009-09-16 03:03:00,1.2253,1.22535,1.22505,1.2251,57600000.0
2009-09-16 03:04:00,1.2251,1.22555,1.225,1.2254,32000000.0
2009-09-16 03:05:00,1.2255,1.22555,1.225,1.2254,65000000.0
2009-09-16 03:06:00,1.2254,1.22575,1.22535,1.2257,43200000.0
2009-09-16 03:07:00,1.2256,1.2256,1.2251,1.2251,31200000.0
2009-09-16 03:08:00,1.2253,1.22585,1.2253,1.2255,22400000.0
2009-09-16 03:09:00,1.2257,1.22595,1.22565,1.2257,21600000.0
2009-09-16 03:10:00,1.2257,1.2257,1.22505,1.22545,26400000.0
2009-09-16 03:11:00,1.22565,1.22565,1.22515,1.22545,38000000.0
2009-09-16 03:12:00,1.22545,1.226,1.22525,1.226,83600000.0
2009-09-16 03:13:00,1.226,1.226,1.2252,1.226,59000000.0
2009-09-16 03:14:00,1.22565,1.2264,1.2253,1.2264,42900000.0
2009-09-16 03:15:00,1.2264,1.2264,1.226,1.2261,28200000.0
2009-09-16 03:16:00,1.2261,1.2261,1.22555,1.22595,75200000.0
2009-09-16 03:17:00,1.22595,1.22625,1.2256,1.22575,56000000.0
2009-09-16 03:18:00,1.22575,1.22575,1.22575,1.22575,8000000.0
2009-09-16 03:19:00,1.22575,1.22585,1.2257,1.22575,16000000.0
2009-09-16 03:20:00,1.22575,1.2259,1.22555,1.22575,38400000.0
2009-09-16 03:21:00,1.22585,1.22595,1.2257,1.2257,16000000.0
2009-09-16 03:22:00,1.22575,1.226,1.22555,1.22555,67200000.0
2009-09-16 03:23:00,1.22565,1.2257,1.2255,1.2256,33600000.0
2009-09-16 03:24:00,1.2256,1.22575,1.2256,1.22575,17600000.0
2009-09-16 03:25:00,1.22575,1.2261,1.22565,1.226,49000000.0
2009-09-16 03:26:00,1.2262,1.22635,1.22555,1.2259,175200000.0
2009-09-16 03:27:00,1.2262,1.2264,1.22555,1.2263,25000000.0
2009-09-16 03:28:00,1.2263,1.2263,1.22565,1.2257,43600000.0
2009-09-16 03:29:00,1.2257,1.22595,1.22565,1.22565,27200000.0
2009-09-16 03:30:00,1.2257,1.2257,1.2256,1.2257,38400000.0
2009-09-16 03:31:00,1.2257,1.22595,1.2256,1.22585,64000000.0
2009-09-16 03:32:00,1.2259,1.2262,1.2259,1.22615,39200000.0
2009-09-16 03:33:00,1.22595,1.2264,1.2258,1.2261,66800000.0
2009-09-16 03:34:00,1.2261,1.2261,1.22565,1.2259,92800000.0
2009-09-16 03:35:00,1.22585,1.226,1.22575,1.22575,35200000.0
2009-09-16 03:36:00,1.2258,1.22595,1.2257,1.2259,62400000.0
2009-09-16 03:37:00,1.226,1.22615,1.22595,1.226,52800000.0
2009-09-16 03:38:00,1.226,1.22605,1.2259,1.226,24000000.0
2009-09-16 03:39:00,1.2259,1.22605,1.22565,1.22565,56800000.0
2009-09-16 03:40:00,1.22575,1.22575,1.2254,1.2254,41800000.0
2009-09-16 03:41:00,1.22545,1.226,1.2253,1.2254,96900000.0
2009-09-16 03:42:00,1.2255,1.22595,1.22545,1.2258,73000000.0
2009-09-16 03:43:00,1.2258,1.2262,1.22575,1.2262,45400000.0
2009-09-16 03:44:00,1.2262,1.2263,1.2262,1.2263,22000000.0
2009-09-16 03:45:00,1.2263,1.2263,1.2263,1.2263,4000000.0
2009-09-16 03:46:00,1.2263,1.2263,1.2263,1.2263,28000000.0
2009-09-16 03:47:00,1.2263,1.2263,1.2253,1.2254,46420000.0
2009-09-16 03:48:00,1.2253,1.2253,1.2253,1.2253,24500000.0
2009-09-16 03:49:00,1.2253,1.2255,1.2253,1.2253,26920000.0
2009-09-16 03:50:00,1.2253,1.2254,1.2253,1.2254,26580000.0
2009-09-16 03:51:00,1.2255,1.2255,1.2253,1.22535,44200000.0
2009-09-16 03:52:00,1.2253,1.2255,1.2253,1.22535,33340000.0
2009-09-16 03:53:00,1.2253,1.2255,1.2253,1.2254,308420000.0
2009-09-16 03:54:00,1.22535,1.2256,1.2253,1.2256,29560000.0
2009-09-16 03:55:00,1.22555,1.22555,1.2253,1.22535,126200000.0
2009-09-16 03:56:00,1.2253,1.2256,1.2253,1.22535,565920000.0
2009-09-16 03:57:00,1.2255,1.22575,1.2253,1.2255,200220000.0
2009-09-16 03:58:00,1.2253,1.2256,1.2253,1.2256,421359997.0
2009-09-16 03:59:00,1.2256,1.22575,1.22535,1.22535,153900000.0
2009-09-16 04:00:00,1.22535,1.2254,1.22535,1.22535,28800000.0
2009-09-16 04:01:00,1.22535,1.22535,1.2253,1.2253,26560000.0
2009-09-16 04:02:00,1.2253,1.22535,1.2253,1.2253,152680000.0
2009-09-16 04:03:00,1.2253,1.2254,1.2253,1.2253,48040000.0
2009-09-16 04:04:00,1.2253,1.2253,1.2253,1.2253,24220000.0
2009-09-16 04:05:00,1.2253,1.2253,1.2253,1.2253,24360000.0
2009-09-16 04:06:00,1.2253,1.2253,1.2253,1.2253,217580000.0
2009-09-16 04:07:00,1.2253,1.2253,1.2253,1.2253,389900000.0
2009-09-16 04:08:00,1.2253,1.2253,1.2253,1.2253,112600000.0
2009-09-16 04:09:00,1.2253,1.2254,1.2253,1.2253,30920000.0
2009-09-16 04:10:00,1.2253,1.2253,1.2253,1.2253,24500000.0
2009-09-16 04:11:00,1.2253,1.2253,1.2253,1.2253,27020000.0
2009-09-16 04:12:00,1.2253,1.22545,1.2253,1.2254,58640000.0
2009-09-16 04:13:00,1.2254,1.22565,1.2254,1.2256,38800000.0
2009-09-16 04:14:00,1.2256,1.2256,1.2256,1.2256,11200000.0
2009-09-16 04:15:00,1.22555,1.2258,1.22555,1.2257,16800000.0
2009-09-16 04:16:00,1.2258,1.2258,1.2255,1.22555,29600000.0
2009-09-16 04:17:00,1.22555,1.22555,1.2253,1.2254,613600000.0
2009-09-16 04:18:00,1.2254,1.2255,1.22535,1.2255,143200000.0
2009-09-16 04:19:00,1.22555,1.22575,1.22555,1.22575,22600000.0
2009-09-16 04:20:00,1.22575,1.22575,1.2256,1.22565,61600000.0
2009-09-16 04:21:00,1.22565,1.2257,1.2256,1.2257,94400000.0
2009-09-16 04:22:00,1.22575,1.22585,1.22555,1.2256,56400000.0
2009-09-16 04:23:00,1.2256,1.2257,1.22555,1.2256,11200000.0
2009-09-16 04:24:00,1.2256,1.2259,1.2256,1.2259,11200000.0
2009-09-16 04:25:00,1.2257,1.2261,1.2255,1.2261,35200000.0
2009-09-16 04:26:00,1.2262,1.22625,1.2262,1.22625,8000000.0
2009-09-16 04:27:00,1.22625,1.2264,1.22625,1.2264,4800000.0
2009-09-16 04:28:00,1.22635,1.22635,1.2256,1.22585,54400000.0
2009-09-16 04:29:00,1.22585,1.22595,1.22575,1.22595,70800000.0
2009-09-16 04:30:00,1.22595,1.22615,1.22585,1.22605,40000000.0
2009-09-16 04:31:00,1.22605,1.22605,1.2257,1.2259,137800000.0
2009-09-16 04:32:00,1.22585,1.2261,1.2257,1.2261,54600000.0
2009-09-16 04:33:00,1.2257,1.2263,1.22565,1.2263,32600000.0
2009-09-16 04:34:00,1.22635,1.22645,1.2257,1.22585,29200000.0
2009-09-16 04:35:00,1.2258,1.22595,1.2258,1.22585,36000000.0
2009-09-16 04:36:00,1.22585,1.226,1.2255,1.22565,281220000.0
2009-09-16 04:37:00,1.2259,1.226,1.2255,1.22575,75840000.0
2009-09-16 04:38:00,1.2257,1.2262,1.2257,1.22615,72200000.0
2009-09-16 04:39:00,1.2263,1.2263,1.22615,1.22615,3200000.0
2009-09-16 04:40:00,1.2262,1.2263,1.22595,1.226,59800000.0
2009-09-16 04:41:00,1.226,1.2261,1.2259,1.2259,10000000.0
2009-09-16 04:42:00,1.22605,1.22605,1.2257,1.2259,107400000.0
2009-09-16 04:43:00,1.2259,1.22605,1.2258,1.22605,14400000.0
2009-09-16 04:44:00,1.22605,1.22605,1.2257,1.22575,20400000.0
2009-09-16 04:45:00,1.2258,1.2258,1.2257,1.2258,52600000.0
2009-09-16 04:46:00,1.2259,1.2262,1.2258,1.22585,39200000.0
2009-09-16 04:47:00,1.22585,1.22595,1.22565,1.2258,79700000.0
2009-09-16 04:48:00,1.2258,1.226,1.2255,1.22575,95260000.0
2009-09-16 04:49:00,1.22565,1.2261,1.22565,1.22605,64500000.0
2009-09-16 04:50:00,1.2261,1.22615,1.22605,1.22605,9700000.0
2009-09-16 04:51:00,1.22595,1.22595,1.22595,1.22595,6000000.0
2009-09-16 04:52:00,1.2261,1.22625,1.22575,1.22575,31100000.0
2009-09-16 04:53:00,1.22575,1.22585,1.22565,1.22585,22800000.0
2009-09-16 04:54:00,1.22585,1.226,1.22575,1.22575,16000000.0
2009-09-16 04:55:00,1.2257,1.2258,1.2257,1.2257,6000000.0
2009-09-16 04:56:00,1.22565,1.2263,1.2256,1.2261,35100000.0
2009-09-16 04:57:00,1.22585,1.2261,1.22585,1.2261,46700000.0
2009-09-16 04:58:00,1.2261,1.22625,1.22595,1.2262,72400000.0
2009-09-16 04:59:00,1.22625,1.22645,1.2261,1.22625,40600000.0
2009-09-16 05:00:00,1.22625,1.2263,1.22605,1.22615,34800000.0
2009-09-16 05:01:00,1.22625,1.22635,1.2255,1.2255,217570000.0
2009-09-16 05:02:00,1.2255,1.2255,1.2255,1.2255,46540000.0
2009-09-16 05:03:00,1.2255,1.2255,1.2255,1.2255,38800000.0
2009-09-16 05:04:00,1.2255,1.22555,1.2255,1.2255,28260000.0
2009-09-16 05:05:00,1.2255,1.22555,1.2255,1.2255,38360000.0
2009-09-16 05:06:00,1.2255,1.22625,1.2255,1.22605,41120000.0
2009-09-16 05:07:00,1.22615,1.2262,1.22595,1.2261,26200000.0
2009-09-16 05:08:00,1.2261,1.2262,1.2255,1.2258,61340000.0
2009-09-16 05:09:00,1.2258,1.2258,1.2255,1.2257,36320000.0
2009-09-16 05:10:00,1.2258,1.226,1.2255,1.22575,94960000.0
2009-09-16 05:11:00,1.2258,1.22605,1.2258,1.22595,24400000.0
2009-09-16 05:12:00,1.22595,1.2261,1.22595,1.226,19300000.0
2009-09-16 05:13:00,1.2258,1.22585,1.2255,1.2255,57020000.0
2009-09-16 05:14:00,1.2255,1.22575,1.2255,1.22565,95060000.0
2009-09-16 05:15:00,1.22565,1.2258,1.22555,1.22555,20000000.0
2009-09-16 05:16:00,1.2256,1.22565,1.2255,1.2255,25800000.0
2009-09-16 05:17:00,1.2255,1.2257,1.2255,1.2255,24280000.0
2009-09-16 05:18:00,1.2255,1.22605,1.2255,1.22605,35360000.0
2009-09-16 05:19:00,1.226,1.2264,1.22595,1.2263,38100000.0
2009-09-16 05:20:00,1.2263,1.22645,1.2261,1.22645,20700000.0
2009-09-16 05:21:00,1.22645,1.2266,1.226,1.2263,56200000.0
2009-09-16 05:22:00,1.22635,1.2264,1.22595,1.226,66400000.0
2009-09-16 05:23:00,1.22605,1.22615,1.22565,1.2259,101200000.0
2009-09-16 05:24:00,1.2259,1.22635,1.2259,1.2261,38200000.0
2009-09-16 05:25:00,1.2261,1.2262,1.22595,1.2262,29000000.0
2009-09-16 05:26:00,1.2261,1.2265,1.2261,1.2264,28300000.0
2009-09-16 05:27:00,1.22635,1.22665,1.22625,1.22665,51500000.0
2009-09-16 05:28:00,1.2266,1.2269,1.22595,1.2267,42500000.0
2009-09-16 05:29:00,1.22665,1.2267,1.22635,1.2267,50200000.0
2009-09-16 05:30:00,1.2266,1.2269,1.22645,1.22685,82000000.0
2009-09-16 05:31:00,1.22685,1.22685,1.2266,1.22675,15000000.0
2009-09-16 05:32:00,1.22675,1.22705,1.22645,1.2267,75100000.0
2009-09-16 05:33:00,1.22675,1.227,1.22645,1.2267,110800000.0
2009-09-16 05:34:00,1.2266,1.2267,1.2265,1.2267,32700000.0
2009-09-16 05:35:00,1.2267,1.2267,1.22605,1.2263,52200000.0
2009-09-16 05:36:00,1.2263,1.22675,1.2263,1.2267,24000000.0
2009-09-16 05:37:00,1.2267,1.2267,1.22615,1.22625,47200000.0
2009-09-16 05:38:00,1.22625,1.22675,1.22605,1.22675,50100000.0
2009-09-16 05:39:00,1.22675,1.2271,1.22645,1.22645,52500000.0
2009-09-16 05:40:00,1.22645,1.22665,1.22635,1.22655,44800000.0
2009-09-16 05:41:00,1.2265,1.2265,1.22615,1.22635,38100000.0
2009-09-16 05:42:00,1.22625,1.22635,1.2262,1.22625,11000000.0
2009-09-16 05:43:00,1.22615,1.22625,1.22615,1.22615,17300000.0
2009-09-16 05:44:00,1.22625,1.22635,1.2262,1.2263,19500000.0
2009-09-16 05:45:00,1.22635,1.22685,1.22605,1.22685,60100000.0
2009-09-16 05:46:00,1.2268,1.227,1.2265,1.2266,32900000.0
2009-09-16 05:47:00,1.2266,1.2268,1.2265,1.22675,29000000.0
2009-09-16 05:48:00,1.22675,1.22705,1.2267,1.22695,46600000.0
2009-09-16 05:49:00,1.227,1.22715,1.22665,1.22675,86200000.0
2009-09-16 05:50:00,1.22675,1.227,1.2264,1.227,153200000.0
2009-09-16 05:51:00,1.22695,1.2271,1.2269,1.227,37200000.0
2009-09-16 05:52:00,1.22695,1.22695,1.2267,1.2268,75200000.0
2009-09-16 05:53:00,1.2269,1.22705,1.2269,1.2269,12200000.0
2009-09-16 05:54:00,1.2269,1.22705,1.22645,1.22645,51200000.0
2009-09-16 05:55:00,1.2264,1.22665,1.2264,1.2265,53200000.0
2009-09-16 05:56:00,1.2266,1.2266,1.2264,1.2264,56400000.0
2009-09-16 05:57:00,1.22635,1.2267,1.22635,1.22635,59000000.0
2009-09-16 05:58:00,1.2263,1.22635,1.2261,1.2261,57800000.0
2009-09-16 05:59:00,1.22625,1.2266,1.2259,1.22655,85000000.0
2009-09-16 06:00:00,1.2265,1.22675,1.22615,1.22655,56000000.0
2009-09-16 06:01:00,1.22645,1.22655,1.22595,1.22625,139600000.0
2009-09-16 06:02:00,1.2262,1.2265,1.2262,1.2263,32900000.0
2009-09-16 06:03:00,1.2263,1.22655,1.2263,1.2264,71200000.0
2009-09-16 06:04:00,1.22645,1.22655,1.2259,1.2262,61900000.0
2009-09-16 06:05:00,1.2263,1.2265,1.2258,1.2263,67200000.0
2009-09-16 06:06:00,1.2263,1.22685,1.2263,1.22675,13700000.0
2009-09-16 06:07:00,1.22675,1.22675,1.22625,1.22665,62600000.0
2009-09-16 06:08:00,1.2266,1.2268,1.2263,1.22645,43900000.0
2009-09-16 06:09:00,1.2265,1.2268,1.2263,1.2266,71800000.0
2009-09-16 06:10:00,1.2267,1.2268,1.2266,1.2266,90900000.0
2009-09-16 06:11:00,1.2266,1.22675,1.2264,1.2267,108300000.0
2009-09-16 06:12:00,1.2268,1.22685,1.22665,1.2267,24300000.0
2009-09-16 06:13:00,1.22665,1.22665,1.22645,1.22655,9600000.0
2009-09-16 06:14:00,1.22665,1.2267,1.22665,1.22665,13100000.0
2009-09-16 06:15:00,1.22665,1.22685,1.22665,1.22685,17000000.0
2009-09-16 06:16:00,1.2268,1.2268,1.2265,1.2265,12700000.0
2009-09-16 06:17:00,1.22655,1.2266,1.2263,1.22635,22000000.0
2009-09-16 06:18:00,1.22625,1.22625,1.22615,1.2262,37400000.0
2009-09-16 06:19:00,1.22615,1.22655,1.22615,1.22655,33900000.0
2009-09-16 06:20:00,1.2265,1.22665,1.2265,1.22665,19700000.0
2009-09-16 06:21:00,1.2267,1.22675,1.22645,1.22675,30100000.0
2009-09-16 06:22:00,1.2267,1.2267,1.2264,1.22655,12700000.0
2009-09-16 06:23:00,1.2267,1.2267,1.22645,1.2267,39100000.0
2009-09-16 06:24:00,1.22675,1.22675,1.2264,1.2265,20700000.0
2009-09-16 06:25:00,1.22655,1.22655,1.2263,1.2265,27000000.0
2009-09-16 06:26:00,1.2265,1.2267,1.2265,1.22665,24000000.0
2009-09-16 06:27:00,1.2267,1.22675,1.2267,1.22675,8000000.0
2009-09-16 06:28:00,1.2267,1.227,1.2267,1.22695,14000000.0
2009-09-16 06:29:00,1.227,1.2271,1.2265,1.2266,33600000.0
2009-09-16 06:30:00,1.2266,1.22665,1.2266,1.22665,4000000.0
2009-09-16 06:31:00,1.2267,1.2267,1.22645,1.2265,23700000.0
2009-09-16 06:32:00,1.2265,1.2265,1.22645,1.2265,18100000.0
2009-09-16 06:33:00,1.22625,1.22635,1.2261,1.2263,16300000.0
2009-09-16 06:34:00,1.2264,1.2264,1.2263,1.2263,3000000.0
2009-09-16 06:35:00,1.22635,1.22665,1.22635,1.22655,20000000.0
2009-09-16 06:36:00,1.22655,1.22655,1.22645,1.2265,10000000.0
2009-09-16 06:37:00,1.22645,1.2266,1.2262,1.2262,44900000.0
2009-09-16 06:38:00,1.22625,1.22645,1.2261,1.2262,32000000.0
2009-09-16 06:39:00,1.22625,1.22645,1.22615,1.22615,40600000.0
2009-09-16 06:40:00,1.2262,1.2268,1.2261,1.22675,39000000.0
2009-09-16 06:41:00,1.22675,1.22685,1.2265,1.2265,45600000.0
2009-09-16 06:42:00,1.22665,1.22685,1.2265,1.22665,29400000.0
2009-09-16 06:43:00,1.2267,1.2271,1.2265,1.2267,35800000.0
2009-09-16 06:44:00,1.22655,1.2266,1.22655,1.2266,7000000.0
2009-09-16 06:45:00,1.22635,1.2264,1.226,1.2264,27000000.0
2009-09-16 06:46:00,1.2263,1.22675,1.2263,1.22665,25900000.0
2009-09-16 06:47:00,1.22625,1.2265,1.2261,1.2263,73100000.0
2009-09-16 06:48:00,1.2265,1.22665,1.2265,1.22665,12800000.0
2009-09-16 06:49:00,1.22665,1.2269,1.22655,1.2269,17600000.0
2009-09-16 06:50:00,1.2269,1.2269,1.2267,1.22675,19800000.0
2009-09-16 06:51:00,1.22675,1.22675,1.22665,1.22665,19200000.0
2009-09-16 06:52:00,1.2264,1.2265,1.2259,1.2262,41500000.0
2009-09-16 06:53:00,1.22635,1.22665,1.2263,1.22665,53100000.0
2009-09-16 06:54:00,1.22665,1.22665,1.22635,1.22635,20800000.0
2009-09-16 06:55:00,1.22635,1.2266,1.2261,1.22645,36300000.0
2009-09-16 06:56:00,1.2263,1.2265,1.2262,1.2263,19000000.0
2009-09-16 06:57:00,1.2263,1.2266,1.2263,1.2266,57900000.0
2009-09-16 06:58:00,1.2266,1.2268,1.22645,1.22665,31100000.0
2009-09-16 06:59:00,1.2268,1.2268,1.2266,1.2266,24300000.0
2009-09-16 07:00:00,1.2265,1.22675,1.2259,1.22595,60900000.0
2009-09-16 07:01:00,1.2258,1.226,1.2258,1.2259,139620000.0
2009-09-16 07:02:00,1.2259,1.22615,1.2258,1.22615,126000000.0
2009-09-16 07:03:00,1.226,1.22615,1.226,1.22615,49600000.0
2009-09-16 07:04:00,1.2259,1.2263,1.2258,1.2262,44780000.0
2009-09-16 07:05:00,1.2263,1.2266,1.226,1.22615,71600000.0
2009-09-16 07:06:00,1.22605,1.2262,1.2258,1.2262,45600000.0
2009-09-16 07:07:00,1.22585,1.22635,1.2258,1.2263,122720000.0
2009-09-16 07:08:00,1.22625,1.2264,1.22585,1.2263,48500000.0
2009-09-16 07:09:00,1.2263,1.2264,1.2258,1.2258,61360000.0
2009-09-16 07:10:00,1.2258,1.22615,1.2258,1.2261,96440000.0
2009-09-16 07:11:00,1.22595,1.22615,1.2258,1.22615,75620000.0
2009-09-16 07:12:00,1.22615,1.2263,1.22595,1.22615,37200000.0
2009-09-16 07:13:00,1.22595,1.22635,1.22595,1.2263,44400000.0
2009-09-16 07:14:00,1.2263,1.22655,1.22625,1.22635,38800000.0
2009-09-16 07:15:00,1.22635,1.22635,1.2258,1.2258,64140000.0
2009-09-16 07:16:00,1.2258,1.2259,1.2258,1.2259,59280000.0
2009-09-16 07:17:00,1.2258,1.2259,1.2258,1.2258,62420000.0
2009-09-16 07:18:00,1.2258,1.22585,1.2258,1.2258,82660000.0
2009-09-16 07:19:00,1.2258,1.2259,1.2258,1.2258,39160000.0
2009-09-16 07:20:00,1.2258,1.2258,1.2258,1.2258,36400000.0
2009-09-16 07:21:00,1.2258,1.2259,1.2258,1.2258,23360000.0
2009-09-16 07:22:00,1.22585,1.2259,1.2258,1.2258,32820000.0
2009-09-16 07:23:00,1.2258,1.22605,1.2258,1.2258,58620000.0
2009-09-16 07:24:00,1.2258,1.2259,1.2258,1.2258,37120000.0
2009-09-16 07:25:00,1.2258,1.2259,1.2258,1.2259,45200000.0
2009-09-16 07:26:00,1.22595,1.22595,1.2258,1.2258,52160000.0
2009-09-16 07:27:00,1.2258,1.2258,1.2258,1.2258,24360000.0
2009-09-16 07:28:00,1.2258,1.2259,1.2258,1.2259,35960000.0
2009-09-16 07:29:00,1.2258,1.2258,1.2258,1.2258,28840000.0
2009-09-16 07:30:00,1.2258,1.2262,1.2258,1.2262,40060000.0
2009-09-16 07:31:00,1.22585,1.22595,1.2258,1.2258,32240000.0
2009-09-16 07:32:00,1.2258,1.2258,1.2258,1.2258,29680000.0
2009-09-16 07:33:00,1.2258,1.2258,1.2258,1.2258,31360000.0
2009-09-16 07:34:00,1.2258,1.2259,1.2258,1.2258,28980000.0
2009-09-16 07:35:00,1.2258,1.22585,1.2258,1.2258,36000000.0
2009-09-16 07:36:00,1.2258,1.2258,1.2258,1.2258,33180000.0
2009-09-16 07:37:00,1.2258,1.2258,1.2258,1.2258,33880000.0
2009-09-16 07:38:00,1.2258,1.2258,1.2258,1.2258,30520000.0
2009-09-16 07:39:00,1.2258,1.2258,1.2258,1.2258,31780000.0
2009-09-16 07:40:00,1.2258,1.2258,1.2258,1.2258,30380000.0
2009-09-16 07:41:00,1.2258,1.2258,1.2251,1.22555,66920000.0
2009-09-16 07:42:00,1.22545,1.22545,1.22495,1.2254,50600000.0
2009-09-16 07:43:00,1.2253,1.22575,1.22525,1.22575,77400000.0
2009-09-16 07:44:00,1.22575,1.2259,1.22485,1.2251,51000000.0
2009-09-16 07:45:00,1.2251,1.22525,1.22505,1.22525,20200000.0
2009-09-16 07:46:00,1.22525,1.2253,1.22495,1.22515,129400000.0
2009-09-16 07:47:00,1.22505,1.2254,1.22495,1.22515,84600000.0
2009-09-16 07:48:00,1.2252,1.22555,1.2252,1.22545,54200000.0
2009-09-16 07:49:00,1.22545,1.22565,1.22545,1.22545,40600000.0
2009-09-16 07:50:00,1.2255,1.22565,1.22545,1.22555,40100000.0
2009-09-16 07:51:00,1.2256,1.2256,1.2253,1.22545,14000000.0
2009-09-16 07:52:00,1.22545,1.22545,1.2252,1.22535,20400000.0
2009-09-16 07:53:00,1.22535,1.22535,1.22525,1.22535,16000000.0
2009-09-16 07:54:00,1.2253,1.2256,1.2251,1.2256,50100000.0
2009-09-16 07:55:00,1.2256,1.22605,1.2256,1.22585,46500000.0
2009-09-16 07:56:00,1.22575,1.22575,1.22515,1.22535,50400000.0
2009-09-16 07:57:00,1.22535,1.22545,1.2251,1.2253,43800000.0
2009-09-16 07:58:00,1.22525,1.22555,1.22505,1.22555,67100000.0
2009-09-16 07:59:00,1.22555,1.22555,1.22515,1.2253,67700000.0
2009-09-16 08:00:00,1.2252,1.22565,1.22505,1.2255,52300000.0
2009-09-16 08:01:00,1.22555,1.22585,1.2253,1.22565,46700000.0
2009-09-16 08:02:00,1.22575,1.22575,1.2255,1.22565,18200000.0
2009-09-16 08:03:00,1.2257,1.22595,1.2257,1.22585,33900000.0
2009-09-16 08:04:00,1.22585,1.22605,1.2256,1.22595,73000000.0
2009-09-16 08:05:00,1.226,1.2261,1.22485,1.2252,103200000.0
2009-09-16 08:06:00,1.22535,1.2255,1.22535,1.2255,37600000.0
2009-09-16 08:07:00,1.22525,1.22555,1.2252,1.2254,21500000.0
2009-09-16 08:08:00,1.22545,1.22555,1.22505,1.2251,28900000.0
2009-09-16 08:09:00,1.2251,1.22535,1.22505,1.22535,40200000.0
2009-09-16 08:10:00,1.2252,1.2254,1.22455,1.22485,67100000.0
2009-09-16 08:11:00,1.2248,1.2249,1.22465,1.2249,13900000.0
2009-09-16 08:12:00,1.2249,1.22505,1.2249,1.22505,12000000.0
2009-09-16 08:13:00,1.22495,1.22515,1.22495,1.225,33500000.0
2009-09-16 08:14:00,1.22505,1.22515,1.2245,1.2249,92800000.0
2009-09-16 08:15:00,1.22495,1.22495,1.2245,1.22475,55700000.0
2009-09-16 08:16:00,1.2247,1.22475,1.2241,1.22425,67000000.0
2009-09-16 08:17:00,1.22425,1.22435,1.22385,1.2242,110700000.0
2009-09-16 08:18:00,1.22435,1.22435,1.22375,1.2242,80200000.0
2009-09-16 08:19:00,1.22425,1.22435,1.2242,1.2243,13100000.0
2009-09-16 08:20:00,1.22435,1.22455,1.22375,1.2239,60700000.0
2009-09-16 08:21:00,1.2239,1.22425,1.22385,1.2242,22000000.0
2009-09-16 08:22:00,1.2242,1.22425,1.2238,1.22395,28100000.0
2009-09-16 08:23:00,1.224,1.224,1.22365,1.22375,35700000.0
2009-09-16 08:24:00,1.2238,1.2239,1.22375,1.2238,33400000.0
2009-09-16 08:25:00,1.22385,1.224,1.2235,1.22355,63700000.0
2009-09-16 08:26:00,1.22365,1.22435,1.2234,1.2242,210000000.0
2009-09-16 08:27:00,1.2241,1.2244,1.2241,1.2243,28500000.0
2009-09-16 08:28:00,1.2243,1.22455,1.22395,1.2244,42100000.0
2009-09-16 08:29:00,1.22435,1.2244,1.22375,1.2244,88000000.0
2009-09-16 08:30:00,1.2244,1.2247,1.2239,1.2241,83700000.0
2009-09-16 08:31:00,1.22405,1.2244,1.2238,1.2238,109500000.0
2009-09-16 08:32:00,1.22385,1.22435,1.22355,1.22435,88000000.0
2009-09-16 08:33:00,1.2245,1.2247,1.2238,1.2241,56600000.0
2009-09-16 08:34:00,1.2239,1.22395,1.2236,1.22395,59800000.0
2009-09-16 08:35:00,1.22395,1.22435,1.22395,1.22435,19200000.0
2009-09-16 08:36:00,1.22435,1.22455,1.2238,1.2243,150400000.0
2009-09-16 08:37:00,1.22435,1.22435,1.22365,1.2239,76400000.0
2009-09-16 08:38:00,1.22405,1.22415,1.22365,1.22405,56800000.0
2009-09-16 08:39:00,1.22415,1.2242,1.22345,1.2237,42100000.0
2009-09-16 08:40:00,1.22375,1.2243,1.22375,1.22425,47300000.0
2009-09-16 08:41:00,1.22425,1.22425,1.22365,1.22375,38000000.0
2009-09-16 08:42:00,1.22385,1.22395,1.22355,1.2236,35700000.0
2009-09-16 08:43:00,1.2235,1.22395,1.2235,1.22385,35600000.0
2009-09-16 08:44:00,1.22385,1.22405,1.2235,1.22365,63300000.0
2009-09-16 08:45:00,1.22355,1.2238,1.2235,1.22365,70600000.0
2009-09-16 08:46:00,1.22365,1.2243,1.22365,1.2243,143400000.0
2009-09-16 08:47:00,1.2242,1.2242,1.2238,1.22395,90300000.0
2009-09-16 08:48:00,1.22405,1.2241,1.22345,1.22355,135600000.0
2009-09-16 08:49:00,1.2237,1.2238,1.2236,1.22365,47600000.0
2009-09-16 08:50:00,1.22365,1.22365,1.2234,1.2234,32400000.0
2009-09-16 08:51:00,1.2234,1.22355,1.2233,1.2234,61500000.0
2009-09-16 08:52:00,1.2235,1.22365,1.2233,1.22345,32500000.0
2009-09-16 08:53:00,1.22345,1.22345,1.223,1.2234,95999999.0
2009-09-16 08:54:00,1.2235,1.22365,1.2234,1.2236,91100000.0
2009-09-16 08:55:00,1.22365,1.22365,1.2233,1.2233,145400000.0
2009-09-16 08:56:00,1.2232,1.22355,1.2231,1.22355,244200000.0
2009-09-16 08:57:00,1.22335,1.2236,1.2233,1.22355,41300000.0
2009-09-16 08:58:00,1.2234,1.22355,1.22335,1.22335,39200000.0
2009-09-16 08:59:00,1.22325,1.2238,1.2231,1.2237,147300000.0
2009-09-16 09:00:00,1.2235,1.2237,1.22325,1.22325,76300000.0
2009-09-16 09:01:00,1.22325,1.2237,1.2221,1.2228,163300000.0
2009-09-16 09:02:00,1.22285,1.2231,1.2225,1.2231,83600000.0
2009-09-16 09:03:00,1.2231,1.22385,1.2228,1.2233,190900000.0
2009-09-16 09:04:00,1.2233,1.2237,1.2231,1.2231,63900000.0
2009-09-16 09:05:00,1.2231,1.22385,1.2231,1.22385,96900000.0
2009-09-16 09:06:00,1.2239,1.2239,1.22315,1.22325,85100000.0
2009-09-16 09:07:00,1.2233,1.22355,1.2231,1.22335,47700000.0
2009-09-16 09:08:00,1.2234,1.2239,1.22325,1.22325,87500000.0
2009-09-16 09:09:00,1.22345,1.2238,1.22335,1.22365,107100000.0
2009-09-16 09:10:00,1.2237,1.22405,1.22335,1.2236,84600000.0
2009-09-16 09:11:00,1.2236,1.2239,1.22355,1.2237,42200000.0
2009-09-16 09:12:00,1.2236,1.22415,1.2236,1.22405,62600000.0
2009-09-16 09:13:00,1.224,1.22405,1.22355,1.2238,64800000.0
2009-09-16 09:14:00,1.22385,1.2241,1.22355,1.22385,110800000.0
2009-09-16 09:15:00,1.22385,1.22405,1.22365,1.22385,96600000.0
2009-09-16 09:16:00,1.2239,1.2239,1.2236,1.2236,33700000.0
2009-09-16 09:17:00,1.2237,1.22395,1.2235,1.2236,59500000.0
2009-09-16 09:18:00,1.2236,1.2242,1.2236,1.2242,81400000.0
2009-09-16 09:19:00,1.22425,1.22425,1.2237,1.2238,71800000.0
2009-09-16 09:20:00,1.2239,1.224,1.2237,1.22395,48800000.0
2009-09-16 09:21:00,1.22405,1.2243,1.22385,1.22385,70800000.0
2009-09-16 09:22:00,1.22375,1.2244,1.22375,1.2238,167600000.0
2009-09-16 09:23:00,1.2239,1.22405,1.2236,1.224,103100000.0
2009-09-16 09:24:00,1.224,1.224,1.2234,1.22365,171400000.0
2009-09-16 09:25:00,1.2237,1.2237,1.2234,1.2237,84100000.0
2009-09-16 09:26:00,1.22375,1.22375,1.22335,1.22355,159500000.0
2009-09-16 09:27:00,1.2235,1.22395,1.2234,1.22385,106000000.0
2009-09-16 09:28:00,1.2239,1.2245,1.2239,1.2243,59100000.0
2009-09-16 09:29:00,1.22415,1.22435,1.22385,1.224,55900000.0
2009-09-16 09:30:00,1.2241,1.2246,1.22385,1.22405,79200000.0
2009-09-16 09:31:00,1.22405,1.2241,1.2238,1.2241,36800000.0
2009-09-16 09:32:00,1.22405,1.2242,1.224,1.2242,44600000.0
2009-09-16 09:33:00,1.2242,1.2243,1.22405,1.22425,51500000.0
2009-09-16 09:34:00,1.22425,1.22435,1.22405,1.22405,24000000.0
2009-09-16 09:35:00,1.224,1.22425,1.22375,1.22395,63000000.0
2009-09-16 09:36:00,1.22395,1.2242,1.2239,1.22405,38300000.0
2009-09-16 09:37:00,1.22405,1.2242,1.2237,1.2242,89900000.0
2009-09-16 09:38:00,1.22385,1.2241,1.22365,1.22375,67900000.0
2009-09-16 09:39:00,1.2238,1.224,1.2236,1.22375,145300000.0
2009-09-16 09:40:00,1.22375,1.2239,1.2236,1.2237,83400000.0
2009-09-16 09:41:00,1.2237,1.22385,1.2235,1.22375,99700000.0
2009-09-16 09:42:00,1.22385,1.22395,1.2237,1.2239,36800000.0
2009-09-16 09:43:00,1.2239,1.22395,1.22375,1.22395,25600000.0
2009-09-16 09:44:00,1.224,1.22435,1.22375,1.22425,75300000.0
2009-09-16 09:45:00,1.22435,1.22445,1.22405,1.2243,55800000.0
2009-09-16 09:46:00,1.2243,1.22445,1.2242,1.22435,51800000.0
2009-09-16 09:47:00,1.22435,1.22455,1.22395,1.22405,107300000.0
2009-09-16 09:48:00,1.22405,1.22445,1.22405,1.22435,59300000.0
2009-09-16 09:49:00,1.22435,1.2246,1.2242,1.2246,52700000.0
2009-09-16 09:50:00,1.22455,1.22465,1.22415,1.22425,41800000.0
2009-09-16 09:51:00,1.2243,1.22465,1.2243,1.22465,27800000.0
2009-09-16 09:52:00,1.22445,1.2248,1.22435,1.22465,58500000.0
2009-09-16 09:53:00,1.2246,1.22545,1.22455,1.22465,109200000.0
2009-09-16 09:54:00,1.2247,1.225,1.2247,1.22485,52800000.0
2009-09-16 09:55:00,1.22485,1.22515,1.2241,1.2241,138300000.0
2009-09-16 09:56:00,1.2241,1.22435,1.22305,1.22375,225900000.0
2009-09-16 09:57:00,1.2237,1.224,1.22345,1.2235,103500000.0
2009-09-16 09:58:00,1.2235,1.2236,1.2232,1.2234,70300000.0
2009-09-16 09:59:00,1.22335,1.22425,1.22335,1.2239,122800000.0
2009-09-16 10:00:00,1.2241,1.2243,1.2237,1.22425,63500000.0
2009-09-16 10:01:00,1.2243,1.2243,1.2236,1.22375,77000000.0
2009-09-16 10:02:00,1.2237,1.2241,1.2237,1.2241,57400000.0
2009-09-16 10:03:00,1.22405,1.22415,1.2235,1.2238,97500000.0
2009-09-16 10:04:00,1.22395,1.22435,1.22335,1.2237,122700000.0
2009-09-16 10:05:00,1.2237,1.2237,1.22315,1.22325,91300000.0
2009-09-16 10:06:00,1.22325,1.2236,1.22325,1.22355,48800000.0
2009-09-16 10:07:00,1.2233,1.22365,1.2231,1.22345,74900000.0
2009-09-16 10:08:00,1.22345,1.22415,1.22345,1.22385,91600000.0
2009-09-16 10:09:00,1.22385,1.22425,1.22355,1.22425,126100000.0
2009-09-16 10:10:00,1.224,1.22415,1.22365,1.2241,49000000.0
2009-09-16 10:11:00,1.2241,1.2241,1.22365,1.2238,30100000.0
2009-09-16 10:12:00,1.22395,1.22405,1.22365,1.22405,65900000.0
2009-09-16 10:13:00,1.22415,1.2243,1.22405,1.2243,25400000.0
2009-09-16 10:14:00,1.22435,1.22455,1.2239,1.22445,95100000.0
2009-09-16 10:15:00,1.2244,1.22445,1.2239,1.2243,104500000.0
2009-09-16 10:16:00,1.22415,1.22435,1.22385,1.2239,80700000.0
2009-09-16 10:17:00,1.2239,1.22405,1.22385,1.2239,20200000.0
2009-09-16 10:18:00,1.2237,1.22395,1.22365,1.2239,87100000.0
2009-09-16 10:19:00,1.224,1.2244,1.2238,1.22425,106200000.0
2009-09-16 10:20:00,1.2243,1.22445,1.2241,1.22435,55100000.0
2009-09-16 10:21:00,1.2244,1.2244,1.2241,1.2241,46200000.0
2009-09-16 10:22:00,1.2241,1.2243,1.22395,1.2243,48400000.0
2009-09-16 10:23:00,1.22435,1.2248,1.22415,1.22445,94200000.0
2009-09-16 10:24:00,1.22445,1.2247,1.224,1.22455,107100000.0
2009-09-16 10:25:00,1.22445,1.22475,1.224,1.22405,76200000.0
2009-09-16 10:26:00,1.22405,1.2245,1.22385,1.2245,99900000.0
2009-09-16 10:27:00,1.22455,1.22465,1.2238,1.2245,61000000.0
2009-09-16 10:28:00,1.22455,1.22455,1.22325,1.22325,145900000.0
2009-09-16 10:29:00,1.22325,1.2233,1.22155,1.22215,209800000.0
2009-09-16 10:30:00,1.222,1.22295,1.22195,1.22275,132000000.0
2009-09-16 10:31:00,1.2228,1.22285,1.2217,1.22285,114400000.0
2009-09-16 10:32:00,1.22285,1.22355,1.22285,1.2229,145000000.0
2009-09-16 10:33:00,1.2229,1.2234,1.2229,1.2233,52300000.0
2009-09-16 10:34:00,1.2233,1.22405,1.22325,1.22375,36400000.0
2009-09-16 10:35:00,1.22375,1.22375,1.22295,1.22315,87400000.0
2009-09-16 10:36:00,1.22315,1.22365,1.22305,1.22355,52800000.0
2009-09-16 10:37:00,1.2236,1.22385,1.22295,1.22385,86300000.0
2009-09-16 10:38:00,1.2239,1.2242,1.22335,1.2237,143000000.0
2009-09-16 10:39:00,1.22375,1.2238,1.22305,1.22365,93600000.0
2009-09-16 10:40:00,1.22365,1.22375,1.22335,1.22365,20100000.0
2009-09-16 10:41:00,1.22365,1.22375,1.2231,1.2236,55600000.0
2009-09-16 10:42:00,1.2236,1.22395,1.2234,1.22395,59100000.0
2009-09-16 10:43:00,1.2241,1.2242,1.2235,1.22365,112700000.0
2009-09-16 10:44:00,1.22355,1.22385,1.22345,1.22385,70100000.0
2009-09-16 10:45:00,1.22385,1.224,1.2234,1.2234,47600000.0
2009-09-16 10:46:00,1.22345,1.2238,1.2234,1.2238,66100000.0
2009-09-16 10:47:00,1.22385,1.224,1.2237,1.22395,56200000.0
2009-09-16 10:48:00,1.22405,1.22415,1.22365,1.2237,48100000.0
2009-09-16 10:49:00,1.2235,1.2236,1.2233,1.2233,50400000.0
2009-09-16 10:50:00,1.2234,1.2234,1.22325,1.2233,25600000.0
2009-09-16 10:51:00,1.2233,1.22385,1.22325,1.22365,159100000.0
2009-09-16 10:52:00,1.22345,1.2238,1.2234,1.2238,63000000.0
2009-09-16 10:53:00,1.2237,1.22395,1.2236,1.2236,91400000.0
2009-09-16 10:54:00,1.2236,1.22375,1.2234,1.2235,51500000.0
2009-09-16 10:55:00,1.22345,1.2239,1.22345,1.2239,59600000.0
2009-09-16 10:56:00,1.2238,1.22395,1.2238,1.2238,37900000.0
2009-09-16 10:57:00,1.2239,1.224,1.22375,1.22375,27900000.0
2009-09-16 10:58:00,1.2238,1.2242,1.22375,1.22415,48000000.0
2009-09-16 10:59:00,1.2241,1.22435,1.2238,1.2238,91900000.0
2009-09-16 11:00:00,1.2238,1.2238,1.2234,1.22355,80500000.0
2009-09-16 11:01:00,1.2235,1.2235,1.2233,1.2233,59200000.0
2009-09-16 11:02:00,1.2233,1.2233,1.2233,1.2233,35000000.0
2009-09-16 11:03:00,1.2233,1.22335,1.2233,1.2233,31000000.0
2009-09-16 11:04:00,1.2233,1.2235,1.2233,1.2235,34500000.0
2009-09-16 11:05:00,1.22345,1.2237,1.22325,1.2233,83500000.0
2009-09-16 11:06:00,1.2233,1.22345,1.2233,1.22345,92400000.0
2009-09-16 11:07:00,1.22325,1.22345,1.22325,1.2233,9000000.0
2009-09-16 11:08:00,1.2233,1.22365,1.2232,1.2233,22800000.0
2009-09-16 11:09:00,1.2233,1.2233,1.22275,1.223,64200000.0
2009-09-16 11:10:00,1.223,1.22305,1.22285,1.2229,24600000.0
2009-09-16 11:11:00,1.22295,1.22315,1.2229,1.22295,57500000.0
2009-09-16 11:12:00,1.2229,1.22305,1.2229,1.2229,55900000.0
2009-09-16 11:13:00,1.2229,1.2229,1.2229,1.2229,20000000.0
2009-09-16 11:14:00,1.2229,1.22295,1.22225,1.2224,48800000.0
2009-09-16 11:15:00,1.2224,1.2224,1.2224,1.2224,35000000.0
2009-09-16 11:16:00,1.2224,1.2224,1.2224,1.2224,24000000.0
2009-09-16 11:17:00,1.2224,1.2224,1.2223,1.2224,34600000.0
2009-09-16 11:18:00,1.2224,1.2224,1.2224,1.2224,22000000.0
2009-09-16 11:19:00,1.2224,1.2224,1.2224,1.2224,34000000.0
2009-09-16 11:20:00,1.2224,1.22265,1.22175,1.2222,76700000.0
2009-09-16 11:21:00,1.2222,1.2222,1.2218,1.2219,30300000.0
2009-09-16 11:22:00,1.2219,1.2219,1.22125,1.2214,61800000.0
2009-09-16 11:23:00,1.2214,1.2214,1.2214,1.2214,23000000.0
2009-09-16 11:24:00,1.2214,1.22145,1.2214,1.2214,60000000.0
2009-09-16 11:25:00,1.2214,1.2214,1.2214,1.2214,42000000.0
2009-09-16 11:26:00,1.2214,1.2214,1.2209,1.2214,35700000.0
2009-09-16 11:27:00,1.2214,1.2214,1.2214,1.2214,21800000.0
2009-09-16 11:28:00,1.2214,1.2214,1.2214,1.2214,21000000.0
2009-09-16 11:29:00,1.2214,1.2214,1.2214,1.2214,12000000.0
2009-09-16 11:30:00,1.2214,1.22165,1.2214,1.2214,92800000.0
2009-09-16 11:31:00,1.22145,1.22165,1.2214,1.2215,34500000.0
2009-09-16 11:32:00,1.22145,1.2217,1.22145,1.2217,14200000.0
2009-09-16 11:33:00,1.2217,1.22175,1.22135,1.22155,67600000.0
2009-09-16 11:34:00,1.22165,1.22235,1.22135,1.22185,92200000.0
2009-09-16 11:35:00,1.222,1.22255,1.22185,1.2223,133000000.0
2009-09-16 11:36:00,1.22225,1.2223,1.22185,1.2219,52600000.0
2009-09-16 11:37:00,1.2219,1.22215,1.2219,1.22205,59100000.0
2009-09-16 11:38:00,1.22205,1.2224,1.222,1.2224,169500000.0
2009-09-16 11:39:00,1.2225,1.22255,1.22205,1.22235,99800000.0
2009-09-16 11:40:00,1.22245,1.22265,1.22215,1.22245,75400000.0
2009-09-16 11:41:00,1.22245,1.22245,1.22235,1.2224,20100000.0
2009-09-16 11:42:00,1.22245,1.22285,1.22225,1.2224,12600000.0
2009-09-16 11:43:00,1.22255,1.2226,1.22235,1.2224,41600000.0
2009-09-16 11:44:00,1.2224,1.2227,1.2224,1.2227,54500000.0
2009-09-16 11:45:00,1.22275,1.2229,1.2227,1.2229,7300000.0
2009-09-16 11:46:00,1.22285,1.223,1.2225,1.2227,34500000.0
2009-09-16 11:47:00,1.2226,1.2227,1.2223,1.2225,89100000.0
2009-09-16 11:48:00,1.2225,1.2225,1.2224,1.2224,34400000.0
2009-09-16 11:49:00,1.22245,1.22255,1.2224,1.22245,45000000.0
2009-09-16 11:50:00,1.22245,1.2225,1.2224,1.2224,69200000.0
2009-09-16 11:51:00,1.2224,1.22285,1.2224,1.22275,64300000.0
2009-09-16 11:52:00,1.22275,1.22335,1.22265,1.22275,54700000.0
2009-09-16 11:53:00,1.22265,1.2233,1.22255,1.22285,90100000.0
2009-09-16 11:54:00,1.22285,1.2232,1.22245,1.223,62700000.0
2009-09-16 11:55:00,1.2231,1.22325,1.2231,1.22325,16700000.0
2009-09-16 11:56:00,1.22325,1.22345,1.2229,1.2229,36800000.0
2009-09-16 11:57:00,1.22285,1.2232,1.22285,1.223,15700000.0
2009-09-16 11:58:00,1.2231,1.22315,1.2228,1.2228,23900000.0
2009-09-16 11:59:00,1.22285,1.22305,1.22235,1.22245,30200000.0
2009-09-16 12:00:00,1.22245,1.22285,1.2224,1.2228,27800000.0
2009-09-16 12:01:00,1.22285,1.22295,1.2226,1.22295,72800000.0
2009-09-16 12:02:00,1.22265,1.22295,1.22265,1.2229,43100000.0
2009-09-16 12:03:00,1.22285,1.223,1.2228,1.223,21100000.0
2009-09-16 12:04:00,1.22295,1.2231,1.2228,1.2231,26300000.0
2009-09-16 12:05:00,1.22305,1.2231,1.22295,1.22305,30700000.0
2009-09-16 12:06:00,1.2231,1.22315,1.22295,1.223,19200000.0
2009-09-16 12:07:00,1.22305,1.22335,1.22305,1.22335,51200000.0
2009-09-16 12:08:00,1.2233,1.22345,1.22295,1.22315,27600000.0
2009-09-16 12:09:00,1.2231,1.22345,1.2229,1.2229,57900000.0
2009-09-16 12:10:00,1.2229,1.22325,1.22285,1.2232,42000000.0
2009-09-16 12:11:00,1.22315,1.22315,1.2229,1.223,33100000.0
2009-09-16 12:12:00,1.22305,1.2232,1.22285,1.2229,71700000.0
2009-09-16 12:13:00,1.2229,1.2231,1.22285,1.22285,54000000.0
2009-09-16 12:14:00,1.2229,1.223,1.22285,1.22285,41700000.0
2009-09-16 12:15:00,1.2229,1.22325,1.2229,1.22305,50900000.0
2009-09-16 12:16:00,1.223,1.2233,1.223,1.22305,34600000.0
2009-09-16 12:17:00,1.2231,1.2234,1.22305,1.22335,26200000.0
2009-09-16 12:18:00,1.22345,1.22345,1.223,1.223,27800000.0
2009-09-16 12:19:00,1.22305,1.22305,1.2229,1.2229,22000000.0
2009-09-16 12:20:00,1.2229,1.22305,1.2229,1.223,19000000.0
2009-09-16 12:21:00,1.22305,1.22325,1.2229,1.2229,59300000.0
2009-09-16 12:22:00,1.22295,1.223,1.2229,1.22295,49300000.0
2009-09-16 12:23:00,1.2229,1.2231,1.22285,1.22295,19700000.0
2009-09-16 12:24:00,1.22295,1.223,1.22285,1.2229,37100000.0
2009-09-16 12:25:00,1.22295,1.22305,1.2229,1.22305,21100000.0
2009-09-16 12:26:00,1.22305,1.22325,1.22285,1.223,26400000.0
2009-09-16 12:27:00,1.2233,1.2233,1.22285,1.22315,78100000.0
2009-09-16 12:28:00,1.22315,1.2233,1.22305,1.2232,37000000.0
2009-09-16 12:29:00,1.22315,1.2232,1.22305,1.2232,28100000.0
2009-09-16 12:30:00,1.2232,1.2233,1.223,1.22325,45200000.0
2009-09-16 12:31:00,1.2233,1.22345,1.2232,1.2233,30300000.0
2009-09-16 12:32:00,1.22325,1.22335,1.22315,1.22325,29100000.0
2009-09-16 12:33:00,1.22335,1.2235,1.2232,1.2234,23900000.0
2009-09-16 12:34:00,1.2234,1.2234,1.223,1.2232,44100000.0
2009-09-16 12:35:00,1.2232,1.22335,1.22315,1.2232,22000000.0
2009-09-16 12:36:00,1.22325,1.2235,1.2232,1.22335,16100000.0
2009-09-16 12:37:00,1.22325,1.2235,1.22325,1.22345,13700000.0
2009-09-16 12:38:00,1.22345,1.2235,1.22345,1.2235,3700000.0
2009-09-16 12:39:00,1.22345,1.2235,1.22325,1.22335,7000000.0
2009-09-16 12:40:00,1.22335,1.22365,1.2233,1.22345,45700000.0
2009-09-16 12:41:00,1.22335,1.22345,1.2232,1.2233,41900000.0
2009-09-16 12:42:00,1.2233,1.2233,1.22325,1.2233,7100000.0
2009-09-16 12:43:00,1.2233,1.2236,1.22325,1.22355,27300000.0
2009-09-16 12:44:00,1.2235,1.2237,1.2233,1.2234,22800000.0
2009-09-16 12:45:00,1.22335,1.2234,1.22335,1.2234,7100000.0
2009-09-16 12:46:00,1.22335,1.22335,1.22325,1.22325,15400000.0
2009-09-16 12:47:00,1.22305,1.22345,1.22305,1.22325,37800000.0
2009-09-16 12:48:00,1.22325,1.2234,1.22325,1.2233,11200000.0
2009-09-16 12:49:00,1.2231,1.22325,1.2231,1.2232,27400000.0
2009-09-16 12:50:00,1.22335,1.2236,1.22335,1.22345,26700000.0
2009-09-16 12:51:00,1.2235,1.22365,1.2232,1.22365,133800000.0
2009-09-16 12:52:00,1.2236,1.2236,1.2233,1.22355,32800000.0
2009-09-16 12:53:00,1.2236,1.22365,1.2234,1.2235,18000000.0
2009-09-16 12:54:00,1.22365,1.22365,1.22305,1.22335,39500000.0
2009-09-16 12:55:00,1.2233,1.22345,1.22295,1.2231,52900000.0
2009-09-16 12:56:00,1.22315,1.22335,1.2229,1.2232,163300000.0
2009-09-16 12:57:00,1.22315,1.2234,1.22295,1.2231,85900000.0
2009-09-16 12:58:00,1.22315,1.2233,1.2229,1.2229,152200000.0
2009-09-16 12:59:00,1.2229,1.22315,1.2229,1.22315,43000000.0
2009-09-16 13:00:00,1.2231,1.22335,1.22285,1.2229,168400000.0
2009-09-16 13:01:00,1.2229,1.2229,1.2226,1.2226,41000000.0
2009-09-16 13:02:00,1.2226,1.2226,1.2225,1.2225,50000000.0
2009-09-16 13:03:00,1.2225,1.2225,1.2224,1.2224,50000000.0
2009-09-16 13:04:00,1.2224,1.22255,1.2224,1.22255,28000000.0
2009-09-16 13:05:00,1.22255,1.22295,1.22245,1.22285,54500000.0
2009-09-16 13:06:00,1.2229,1.223,1.2223,1.223,45700000.0
2009-09-16 13:07:00,1.2228,1.2229,1.22265,1.22285,39200000.0
2009-09-16 13:08:00,1.22285,1.22305,1.22245,1.22245,57400000.0
2009-09-16 13:09:00,1.22245,1.22265,1.2224,1.22245,71800000.0
2009-09-16 13:10:00,1.22245,1.2228,1.22245,1.22275,60100000.0
2009-09-16 13:11:00,1.22275,1.22275,1.2223,1.2224,32000000.0
2009-09-16 13:12:00,1.2224,1.22255,1.2224,1.22255,36700000.0
2009-09-16 13:13:00,1.22255,1.22265,1.2224,1.2224,43700000.0
2009-09-16 13:14:00,1.2224,1.2224,1.2224,1.2224,28000000.0
2009-09-16 13:15:00,1.2224,1.2224,1.222,1.2221,37000000.0
2009-09-16 13:16:00,1.2221,1.22245,1.2221,1.22245,78600000.0
2009-09-16 13:17:00,1.2225,1.2225,1.22215,1.2222,70000000.0
2009-09-16 13:18:00,1.22215,1.2224,1.22215,1.2224,71900000.0
2009-09-16 13:19:00,1.22235,1.22245,1.22215,1.22225,57600000.0
2009-09-16 13:20:00,1.22225,1.2226,1.2221,1.22255,121300000.0
2009-09-16 13:21:00,1.22235,1.22275,1.2221,1.22235,73200000.0
2009-09-16 13:22:00,1.22235,1.2224,1.22205,1.2222,75500000.0
2009-09-16 13:23:00,1.2223,1.2224,1.2221,1.2224,35600000.0
2009-09-16 13:24:00,1.22245,1.22255,1.22205,1.2221,60900000.0
2009-09-16 13:25:00,1.2221,1.22255,1.2221,1.22235,82500000.0
2009-09-16 13:26:00,1.22235,1.22255,1.22235,1.2224,90800000.0
2009-09-16 13:27:00,1.22245,1.22275,1.22235,1.2227,40700000.0
2009-09-16 13:28:00,1.2228,1.22285,1.222,1.2221,54300000.0
2009-09-16 13:29:00,1.2221,1.22225,1.2221,1.2221,39600000.0
2009-09-16 13:30:00,1.2221,1.2224,1.2221,1.22225,84200000.0
2009-09-16 13:31:00,1.22235,1.2224,1.2222,1.22225,55500000.0
2009-09-16 13:32:00,1.22225,1.2223,1.2221,1.22215,34400000.0
2009-09-16 13:33:00,1.22215,1.22215,1.2221,1.22215,9000000.0
2009-09-16 13:34:00,1.22215,1.22225,1.2221,1.2221,36400000.0
2009-09-16 13:35:00,1.2221,1.2221,1.2221,1.2221,15000000.0
2009-09-16 13:36:00,1.22225,1.22225,1.2221,1.2221,17000000.0
2009-09-16 13:37:00,1.2221,1.2222,1.22185,1.2222,48800000.0
2009-09-16 13:38:00,1.22215,1.22215,1.22215,1.22215,2000000.0
2009-09-16 13:39:00,1.22215,1.22235,1.222,1.22215,33700000.0
2009-09-16 13:40:00,1.22225,1.2224,1.22205,1.2223,54500000.0
2009-09-16 13:41:00,1.2222,1.2224,1.22205,1.2223,46300000.0
2009-09-16 13:42:00,1.22225,1.22235,1.22205,1.22215,52800000.0
2009-09-16 13:43:00,1.22215,1.22215,1.22185,1.2219,55200000.0
2009-09-16 13:44:00,1.2219,1.22195,1.2219,1.2219,43000000.0
2009-09-16 13:45:00,1.2219,1.2219,1.2219,1.2219,48000000.0
2009-09-16 13:46:00,1.2219,1.2219,1.2219,1.2219,37000000.0
2009-09-16 13:47:00,1.2219,1.22205,1.2219,1.22205,15000000.0
2009-09-16 13:48:00,1.222,1.2221,1.22185,1.22195,154700000.0
2009-09-16 13:49:00,1.22195,1.22215,1.2219,1.22205,121500000.0
2009-09-16 13:50:00,1.22195,1.2222,1.22185,1.22205,63600000.0
2009-09-16 13:51:00,1.22205,1.22215,1.2219,1.22205,165700000.0
2009-09-16 13:52:00,1.22205,1.22215,1.2219,1.22215,82700000.0
2009-09-16 13:53:00,1.2222,1.2224,1.22205,1.22225,39300000.0
2009-09-16 13:54:00,1.22215,1.2224,1.22205,1.2223,117700000.0
2009-09-16 13:55:00,1.2224,1.22245,1.22215,1.22215,21300000.0
2009-09-16 13:56:00,1.22225,1.22245,1.2221,1.2223,74200000.0
2009-09-16 13:57:00,1.22235,1.2225,1.22225,1.22235,84000000.0
2009-09-16 13:58:00,1.2224,1.2226,1.2221,1.2221,68800000.0
2009-09-16 13:59:00,1.2221,1.2226,1.22205,1.22235,61000000.0
2009-09-16 14:00:00,1.2226,1.2226,1.2219,1.2219,127100000.0
2009-09-16 14:01:00,1.2219,1.22225,1.22185,1.22205,80600000.0
2009-09-16 14:02:00,1.22205,1.22205,1.22185,1.22195,50000000.0
2009-09-16 14:03:00,1.22195,1.22205,1.22185,1.2219,40700000.0
2009-09-16 14:04:00,1.2219,1.2219,1.2219,1.2219,27000000.0
2009-09-16 14:05:00,1.2219,1.22195,1.2219,1.2219,37600000.0
2009-09-16 14:06:00,1.2219,1.22195,1.2219,1.2219,38800000.0
2009-09-16 14:07:00,1.2219,1.2219,1.2219,1.2219,21000000.0
2009-09-16 14:08:00,1.2219,1.2219,1.2215,1.2219,32400000.0
2009-09-16 14:09:00,1.22185,1.22225,1.22185,1.22185,44100000.0
2009-09-16 14:10:00,1.22195,1.22195,1.2216,1.2216,36600000.0
2009-09-16 14:11:00,1.2216,1.222,1.2215,1.22175,116400000.0
2009-09-16 14:12:00,1.2217,1.2219,1.22165,1.22175,195500000.0
2009-09-16 14:13:00,1.22175,1.22175,1.22155,1.22165,113500000.0
2009-09-16 14:14:00,1.2217,1.2223,1.2217,1.2221,60400000.0
2009-09-16 14:15:00,1.22205,1.2221,1.2217,1.22195,85900000.0
2009-09-16 14:16:00,1.22195,1.2223,1.2217,1.2221,56100000.0
2009-09-16 14:17:00,1.2222,1.2225,1.2218,1.2219,65700000.0
2009-09-16 14:18:00,1.2219,1.2222,1.2219,1.2219,47700000.0
2009-09-16 14:19:00,1.2219,1.2223,1.2219,1.2221,101800000.0
2009-09-16 14:20:00,1.2221,1.22275,1.2221,1.2227,101500000.0
2009-09-16 14:21:00,1.2228,1.22285,1.22235,1.22275,34700000.0
2009-09-16 14:22:00,1.22285,1.22285,1.22205,1.2223,89300000.0
2009-09-16 14:23:00,1.2222,1.2226,1.2222,1.2226,60800000.0
2009-09-16 14:24:00,1.22255,1.22325,1.2223,1.2229,191500000.0
2009-09-16 14:25:00,1.22285,1.22335,1.2228,1.2229,108300000.0
2009-09-16 14:26:00,1.2228,1.22325,1.2226,1.22325,53300000.0
2009-09-16 14:27:00,1.2232,1.22335,1.2229,1.22305,60100000.0
2009-09-16 14:28:00,1.22295,1.22295,1.2229,1.2229,19000000.0
2009-09-16 14:29:00,1.2229,1.2229,1.2229,1.2229,9000000.0
2009-09-16 14:30:00,1.2229,1.2229,1.2229,1.2229,11000000.0
2009-09-16 14:31:00,1.2229,1.2232,1.2229,1.2231,94600000.0
2009-09-16 14:32:00,1.2232,1.2233,1.2229,1.2229,52400000.0
2009-09-16 14:33:00,1.2229,1.2232,1.2228,1.2229,76000000.0
2009-09-16 14:34:00,1.2229,1.2229,1.2229,1.2229,52000000.0
2009-09-16 14:35:00,1.2229,1.2229,1.2229,1.2229,18000000.0
2009-09-16 14:36:00,1.2229,1.22305,1.22285,1.22285,31900000.0
2009-09-16 14:37:00,1.2229,1.223,1.2229,1.2229,44000000.0
2009-09-16 14:38:00,1.2229,1.2229,1.2224,1.2229,81200000.0
2009-09-16 14:39:00,1.2229,1.223,1.2229,1.2229,41200000.0
2009-09-16 14:40:00,1.2229,1.223,1.2229,1.22295,56000000.0
2009-09-16 14:41:00,1.22295,1.22325,1.22285,1.22285,29700000.0
2009-09-16 14:42:00,1.223,1.22305,1.22285,1.2229,47600000.0
2009-09-16 14:43:00,1.2229,1.2229,1.2229,1.2229,12000000.0
2009-09-16 14:44:00,1.2229,1.223,1.22285,1.223,28200000.0
2009-09-16 14:45:00,1.22295,1.2232,1.2229,1.22315,97300000.0
2009-09-16 14:46:00,1.22315,1.22355,1.22305,1.22345,87200000.0
2009-09-16 14:47:00,1.22335,1.22355,1.2232,1.2234,45500000.0
2009-09-16 14:48:00,1.22335,1.2236,1.2232,1.2232,57800000.0
2009-09-16 14:49:00,1.22335,1.2237,1.22325,1.2234,77900000.0
2009-09-16 14:50:00,1.2234,1.2236,1.2229,1.22295,100500000.0
2009-09-16 14:51:00,1.2229,1.2235,1.2229,1.2231,108300000.0
2009-09-16 14:52:00,1.22305,1.22365,1.22305,1.22335,68600000.0
2009-09-16 14:53:00,1.22335,1.2237,1.2231,1.22335,55500000.0
2009-09-16 14:54:00,1.22345,1.2237,1.22285,1.22325,123000000.0
2009-09-16 14:55:00,1.2233,1.2236,1.22315,1.2234,73900000.0
2009-09-16 14:56:00,1.2234,1.2234,1.2234,1.2234,36000000.0
2009-09-16 14:57:00,1.2234,1.2234,1.2234,1.2234,34000000.0
2009-09-16 14:58:00,1.2234,1.2234,1.2234,1.2234,10000000.0
2009-09-16 14:59:00,1.22345,1.22425,1.22325,1.22385,193100000.0
2009-09-16 15:00:00,1.22385,1.22445,1.22325,1.22325,327000000.0
2009-09-16 15:01:00,1.22325,1.2238,1.22325,1.2234,143500000.0
2009-09-16 15:02:00,1.2234,1.2234,1.2234,1.2234,43000000.0
2009-09-16 15:03:00,1.2234,1.22365,1.22335,1.2234,102700000.0
2009-09-16 15:04:00,1.2234,1.2238,1.22335,1.2234,70400000.0
2009-09-16 15:05:00,1.2234,1.22365,1.2234,1.22345,87200000.0
2009-09-16 15:06:00,1.22345,1.22345,1.2234,1.2234,29000000.0
2009-09-16 15:07:00,1.2234,1.22385,1.22335,1.2237,83200000.0
2009-09-16 15:08:00,1.2237,1.22385,1.2234,1.2234,97300000.0
2009-09-16 15:09:00,1.2234,1.2236,1.2234,1.22345,54200000.0
2009-09-16 15:10:00,1.22345,1.2235,1.2234,1.2234,43300000.0
2009-09-16 15:11:00,1.2234,1.2234,1.2234,1.2234,24000000.0
2009-09-16 15:12:00,1.2234,1.2234,1.2234,1.2234,39000000.0
2009-09-16 15:13:00,1.2234,1.2234,1.223,1.223,37000000.0
2009-09-16 15:14:00,1.223,1.22305,1.223,1.223,52500000.0
2009-09-16 15:15:00,1.223,1.2236,1.223,1.2234,203500000.0
2009-09-16 15:16:00,1.2234,1.2235,1.2234,1.2234,58900000.0
2009-09-16 15:17:00,1.2234,1.22345,1.2234,1.2234,68000000.0
2009-09-16 15:18:00,1.2234,1.22355,1.2234,1.2234,79500000.0
2009-09-16 15:19:00,1.2234,1.22355,1.22335,1.22335,26000000.0
2009-09-16 15:20:00,1.2234,1.22385,1.22335,1.22385,69400000.0
2009-09-16 15:21:00,1.2238,1.22385,1.22365,1.22365,19100000.0
2009-09-16 15:22:00,1.22375,1.2243,1.2237,1.2239,51600000.0
2009-09-16 15:23:00,1.2239,1.2243,1.2238,1.22385,27700000.0
2009-09-16 15:24:00,1.2239,1.2243,1.2238,1.2243,41100000.0
2009-09-16 15:25:00,1.2242,1.2242,1.2237,1.22385,61000000.0
2009-09-16 15:26:00,1.22395,1.2242,1.22375,1.224,57800000.0
2009-09-16 15:27:00,1.22395,1.22435,1.2239,1.22435,51800000.0
2009-09-16 15:28:00,1.2243,1.22435,1.22405,1.2243,49400000.0
2009-09-16 15:29:00,1.2243,1.2244,1.22385,1.22395,103400000.0
2009-09-16 15:30:00,1.2239,1.22425,1.22385,1.22415,81600000.0
2009-09-16 15:31:00,1.2241,1.22425,1.22395,1.2241,72600000.0
2009-09-16 15:32:00,1.22415,1.22435,1.2238,1.2243,70100000.0
2009-09-16 15:33:00,1.22425,1.22445,1.2239,1.2242,41600000.0
2009-09-16 15:34:00,1.22415,1.22415,1.22385,1.22385,75900000.0
2009-09-16 15:35:00,1.2239,1.2241,1.2239,1.2241,74600000.0
2009-09-16 15:36:00,1.2239,1.224,1.2239,1.2239,60400000.0
2009-09-16 15:37:00,1.2239,1.22405,1.2239,1.22395,84300000.0
2009-09-16 15:38:00,1.22395,1.22445,1.2239,1.22435,221000000.0
2009-09-16 15:39:00,1.22435,1.22435,1.2238,1.22395,114700000.0
2009-09-16 15:40:00,1.2239,1.22405,1.2239,1.2239,71800000.0
2009-09-16 15:41:00,1.2239,1.2239,1.2239,1.2239,60000000.0
2009-09-16 15:42:00,1.2239,1.22405,1.2238,1.2239,73000000.0
2009-09-16 15:43:00,1.2239,1.2242,1.22385,1.224,108600000.0
2009-09-16 15:44:00,1.22395,1.2243,1.2239,1.2242,87300000.0
2009-09-16 15:45:00,1.22415,1.22415,1.2238,1.2239,133200000.0
2009-09-16 15:46:00,1.2239,1.22395,1.2239,1.2239,78600000.0
2009-09-16 15:47:00,1.2239,1.2242,1.2239,1.22415,59800000.0
2009-09-16 15:48:00,1.22415,1.22415,1.2239,1.2239,60400000.0
2009-09-16 15:49:00,1.2239,1.2239,1.2239,1.2239,83400000.0
2009-09-16 15:50:00,1.2239,1.22395,1.2239,1.2239,49000000.0
2009-09-16 15:51:00,1.2239,1.224,1.22385,1.2239,124800000.0
2009-09-16 15:52:00,1.224,1.22415,1.22385,1.22415,141100000.0
2009-09-16 15:53:00,1.22415,1.22425,1.22375,1.22395,142200000.0
2009-09-16 15:54:00,1.22405,1.2241,1.22345,1.22385,111800000.0
2009-09-16 15:55:00,1.22385,1.22385,1.22385,1.22385,58800000.0
2009-09-16 15:56:00,1.22385,1.22385,1.2233,1.22335,62300000.0
2009-09-16 15:57:00,1.22335,1.2236,1.22325,1.22335,57800000.0
2009-09-16 15:58:00,1.22335,1.22355,1.2233,1.22335,78600000.0
2009-09-16 15:59:00,1.22335,1.22375,1.2228,1.22295,126400000.0
2009-09-16 16:00:00,1.22295,1.2234,1.2229,1.2233,130300000.0
2009-09-16 16:01:00,1.2231,1.2234,1.2229,1.22305,233600000.0
2009-09-16 16:02:00,1.22295,1.22355,1.2228,1.22315,89400000.0
2009-09-16 16:03:00,1.22315,1.22335,1.22295,1.22315,119200000.0
2009-09-16 16:04:00,1.2231,1.2237,1.2229,1.223,154900000.0
2009-09-16 16:05:00,1.22305,1.22335,1.22295,1.22335,51300000.0
2009-09-16 16:06:00,1.2233,1.22335,1.22285,1.22295,98800000.0
2009-09-16 16:07:00,1.22295,1.22305,1.22295,1.22295,36300000.0
2009-09-16 16:08:00,1.22295,1.223,1.22295,1.22295,16500000.0
2009-09-16 16:09:00,1.22295,1.2234,1.22295,1.22335,114000000.0
2009-09-16 16:10:00,1.2233,1.2233,1.22315,1.2232,73900000.0
2009-09-16 16:11:00,1.2232,1.22365,1.2231,1.22355,169100000.0
2009-09-16 16:12:00,1.22355,1.2236,1.223,1.22325,204900000.0
2009-09-16 16:13:00,1.2232,1.22335,1.223,1.2232,153600000.0
2009-09-16 16:14:00,1.2232,1.22345,1.2229,1.22325,215200000.0
2009-09-16 16:15:00,1.2233,1.22355,1.2229,1.2235,123500000.0
2009-09-16 16:16:00,1.22345,1.2235,1.2231,1.2234,132200000.0
2009-09-16 16:17:00,1.2235,1.2243,1.2233,1.2241,185000000.0
2009-09-16 16:18:00,1.2241,1.22415,1.22355,1.22405,62400000.0
2009-09-16 16:19:00,1.22405,1.2242,1.22355,1.22395,136100000.0
2009-09-16 16:20:00,1.224,1.22415,1.2235,1.22375,124600000.0
2009-09-16 16:21:00,1.2238,1.22385,1.2231,1.2232,145100000.0
2009-09-16 16:22:00,1.2232,1.22345,1.2231,1.22315,145700000.0
2009-09-16 16:23:00,1.22325,1.2234,1.223,1.2231,189000000.0
2009-09-16 16:24:00,1.2231,1.2238,1.22305,1.2235,186700000.0
2009-09-16 16:25:00,1.2235,1.2237,1.22315,1.22325,162400000.0
2009-09-16 16:26:00,1.22325,1.2242,1.22305,1.22405,199000000.0
2009-09-16 16:27:00,1.2241,1.2244,1.22375,1.22415,148800000.0
2009-09-16 16:28:00,1.22405,1.22455,1.2236,1.2237,118100000.0
2009-09-16 16:29:00,1.2237,1.224,1.22335,1.22385,163000000.0
2009-09-16 16:30:00,1.2239,1.224,1.22315,1.2234,224000000.0
2009-09-16 16:31:00,1.22345,1.22395,1.22315,1.22335,198100000.0
2009-09-16 16:32:00,1.22335,1.22345,1.2232,1.22335,278500000.0
2009-09-16 16:33:00,1.22345,1.2236,1.2233,1.22335,137000000.0
2009-09-16 16:34:00,1.22345,1.2236,1.2232,1.2234,162800000.0
2009-09-16 16:35:00,1.22345,1.2236,1.22315,1.22325,163400000.0
2009-09-16 16:36:00,1.22325,1.2233,1.22305,1.2231,116200000.0
2009-09-16 16:37:00,1.2233,1.22345,1.22305,1.22315,94300000.0
2009-09-16 16:38:00,1.22325,1.2237,1.22315,1.22365,113100000.0
2009-09-16 16:39:00,1.22365,1.22395,1.2235,1.22375,73800000.0
2009-09-16 16:40:00,1.2238,1.22385,1.22335,1.22365,185500000.0
2009-09-16 16:41:00,1.2237,1.2242,1.2236,1.2241,149200000.0
2009-09-16 16:42:00,1.2241,1.2242,1.2234,1.22405,194900000.0
2009-09-16 16:43:00,1.224,1.2241,1.22345,1.22385,120500000.0
2009-09-16 16:44:00,1.2239,1.224,1.22345,1.22365,237200000.0
2009-09-16 16:45:00,1.2236,1.2239,1.2233,1.2237,359400000.0
2009-09-16 16:46:00,1.22395,1.2243,1.2235,1.2236,259700000.0
2009-09-16 16:47:00,1.2236,1.22375,1.2233,1.22355,142100000.0
2009-09-16 16:48:00,1.2235,1.2235,1.22335,1.2235,99100000.0
2009-09-16 16:49:00,1.22355,1.22425,1.2233,1.2242,238900000.0
2009-09-16 16:50:00,1.2243,1.2243,1.22355,1.22355,155800000.0
2009-09-16 16:51:00,1.22355,1.22425,1.22355,1.2242,133700000.0
2009-09-16 16:52:00,1.22425,1.22425,1.22365,1.22375,149000000.0
2009-09-16 16:53:00,1.22375,1.2247,1.22375,1.2242,176100000.0
2009-09-16 16:54:00,1.2242,1.2242,1.22355,1.2237,221600000.0
2009-09-16 16:55:00,1.2236,1.224,1.22345,1.22345,142100000.0
2009-09-16 16:56:00,1.22345,1.22365,1.2233,1.2233,126500000.0
2009-09-16 16:57:00,1.22335,1.2236,1.2233,1.22335,114200000.0
2009-09-16 16:58:00,1.2233,1.22365,1.2233,1.2234,238000000.0
2009-09-16 16:59:00,1.2234,1.22405,1.22315,1.22315,235500000.0
2009-09-16 17:00:00,1.2233,1.2235,1.22315,1.22315,124900000.0
2009-09-16 17:01:00,1.22315,1.22355,1.22315,1.2234,65800000.0
2009-09-16 17:02:00,1.22345,1.2238,1.22305,1.22315,179200000.0
2009-09-16 17:03:00,1.22315,1.22345,1.22315,1.22315,90400000.0
2009-09-16 17:04:00,1.22315,1.22315,1.22315,1.22315,18700000.0
2009-09-16 17:05:00,1.22315,1.2235,1.22315,1.22315,107900000.0
2009-09-16 17:06:00,1.22315,1.2233,1.2231,1.22325,63000000.0
2009-09-16 17:07:00,1.2232,1.2233,1.22315,1.2233,60000000.0
2009-09-16 17:08:00,1.2233,1.22365,1.22315,1.22345,172000000.0
2009-09-16 17:09:00,1.2234,1.2236,1.2232,1.22355,117100000.0
2009-09-16 17:10:00,1.22355,1.22365,1.2233,1.2233,90000000.0
2009-09-16 17:11:00,1.2234,1.22375,1.22305,1.22315,83600000.0
2009-09-16 17:12:00,1.22315,1.22375,1.22315,1.22365,124000000.0
2009-09-16 17:13:00,1.22375,1.22385,1.22315,1.22335,196500000.0
2009-09-16 17:14:00,1.22345,1.2236,1.22315,1.22335,292400000.0
2009-09-16 17:15:00,1.22335,1.2237,1.22305,1.22315,224100000.0
2009-09-16 17:16:00,1.22315,1.2235,1.22305,1.22315,163000000.0
2009-09-16 17:17:00,1.22315,1.2233,1.22305,1.22315,88600000.0
2009-09-16 17:18:00,1.2232,1.22355,1.22315,1.22355,194500000.0
2009-09-16 17:19:00,1.2236,1.2236,1.2232,1.22345,67200000.0
2009-09-16 17:20:00,1.22345,1.2235,1.2231,1.2232,222000000.0
2009-09-16 17:21:00,1.22315,1.22315,1.22315,1.22315,53900000.0
2009-09-16 17:22:00,1.22315,1.22325,1.22315,1.22315,53600000.0
2009-09-16 17:23:00,1.22315,1.22315,1.2231,1.22315,43000000.0
2009-09-16 17:24:00,1.22315,1.22315,1.2229,1.22315,39200000.0
2009-09-16 17:25:00,1.22315,1.22315,1.2229,1.22295,44800000.0
2009-09-16 17:26:00,1.22295,1.22315,1.22295,1.22305,130200000.0
2009-09-16 17:27:00,1.2231,1.22315,1.22295,1.22295,68900000.0
2009-09-16 17:28:00,1.22295,1.223,1.22295,1.22295,54400000.0
2009-09-16 17:29:00,1.22295,1.22295,1.2228,1.2229,40500000.0
2009-09-16 17:30:00,1.223,1.223,1.2226,1.22275,39500000.0
2009-09-16 17:31:00,1.22285,1.22305,1.22265,1.22285,148000000.0
2009-09-16 17:32:00,1.2229,1.223,1.2227,1.2227,47000000.0
2009-09-16 17:33:00,1.2227,1.223,1.2227,1.22285,73500000.0
2009-09-16 17:34:00,1.2229,1.22335,1.2227,1.22325,155900000.0
2009-09-16 17:35:00,1.2233,1.2234,1.22285,1.22285,21600000.0
2009-09-16 17:36:00,1.22295,1.22325,1.22295,1.22325,16800000.0
2009-09-16 17:37:00,1.22305,1.22335,1.22305,1.2232,38000000.0
2009-09-16 17:38:00,1.22315,1.22325,1.2228,1.22305,135500000.0
2009-09-16 17:39:00,1.22315,1.22345,1.223,1.22325,101900000.0
2009-09-16 17:40:00,1.2233,1.2233,1.22275,1.22295,213500000.0
2009-09-16 17:41:00,1.22285,1.2231,1.2228,1.22295,87100000.0
2009-09-16 17:42:00,1.223,1.223,1.22275,1.22285,65400000.0
2009-09-16 17:43:00,1.22275,1.22285,1.22275,1.2228,41700000.0
2009-09-16 17:44:00,1.22275,1.22305,1.22275,1.2228,96100000.0
2009-09-16 17:45:00,1.22285,1.22325,1.22285,1.22325,100600000.0
2009-09-16 17:46:00,1.2233,1.22335,1.22305,1.2232,72500000.0
2009-09-16 17:47:00,1.22315,1.2233,1.2229,1.2233,135300000.0
2009-09-16 17:48:00,1.22325,1.22335,1.2231,1.2232,106500000.0
2009-09-16 17:49:00,1.2233,1.2235,1.223,1.22315,133600000.0
2009-09-16 17:50:00,1.22315,1.22335,1.2231,1.22335,40800000.0
2009-09-16 17:51:00,1.22345,1.2235,1.22315,1.2235,53700000.0
2009-09-16 17:52:00,1.2235,1.2236,1.22325,1.2234,145800000.0
2009-09-16 17:53:00,1.2234,1.2236,1.2232,1.22325,92100000.0
2009-09-16 17:54:00,1.22335,1.2237,1.22335,1.2236,35600000.0
2009-09-16 17:55:00,1.22365,1.2238,1.22305,1.22335,257300000.0
2009-09-16 17:56:00,1.22335,1.22355,1.2231,1.22315,181800000.0
2009-09-16 17:57:00,1.2232,1.2237,1.2231,1.2235,239500000.0
2009-09-16 17:58:00,1.22355,1.2238,1.22295,1.22305,216100000.0
2009-09-16 17:59:00,1.22305,1.22365,1.2228,1.223,158900000.0
2009-09-16 18:00:00,1.22295,1.2234,1.22295,1.2234,107600000.0
2009-09-16 18:01:00,1.2236,1.2238,1.2232,1.2236,126900000.0
2009-09-16 18:02:00,1.2235,1.2235,1.2229,1.22295,98200000.0
2009-09-16 18:03:00,1.223,1.2235,1.22285,1.2234,58100000.0
2009-09-16 18:04:00,1.22325,1.2235,1.22295,1.22295,90600000.0
2009-09-16 18:05:00,1.22295,1.2231,1.2229,1.2231,127000000.0
2009-09-16 18:06:00,1.2231,1.22315,1.22295,1.22295,78500000.0
2009-09-16 18:07:00,1.22305,1.22315,1.22295,1.2231,108400000.0
2009-09-16 18:08:00,1.22305,1.22325,1.2229,1.22325,102800000.0
2009-09-16 18:09:00,1.2236,1.2241,1.2231,1.2237,226000000.0
2009-09-16 18:10:00,1.2238,1.2238,1.2234,1.2236,145300000.0
2009-09-16 18:11:00,1.2235,1.2238,1.2233,1.2235,143600000.0
2009-09-16 18:12:00,1.22355,1.22395,1.2235,1.22365,99100000.0
2009-09-16 18:13:00,1.22365,1.22375,1.22335,1.22365,69400000.0
2009-09-16 18:14:00,1.22375,1.2239,1.2232,1.2235,229000000.0
2009-09-16 18:15:00,1.2235,1.22365,1.22315,1.2234,286200000.0
2009-09-16 18:16:00,1.22335,1.2237,1.2232,1.22325,223800000.0
2009-09-16 18:17:00,1.22335,1.22385,1.22305,1.22365,107000000.0
2009-09-16 18:18:00,1.22355,1.2239,1.22305,1.2236,151400000.0
2009-09-16 18:19:00,1.22355,1.2239,1.22335,1.22375,86900000.0
2009-09-16 18:20:00,1.2238,1.22405,1.22335,1.22375,135000000.0
2009-09-16 18:21:00,1.22385,1.22425,1.22315,1.2233,330300000.0
2009-09-16 18:22:00,1.22335,1.2239,1.22315,1.22315,295900000.0
2009-09-16 18:23:00,1.22315,1.2235,1.22235,1.2234,204800000.0
2009-09-16 18:24:00,1.2235,1.22365,1.2232,1.22365,73700000.0
2009-09-16 18:25:00,1.2237,1.22405,1.22315,1.2236,166000000.0
2009-09-16 18:26:00,1.2235,1.22385,1.22345,1.22385,81100000.0
2009-09-16 18:27:00,1.22385,1.22395,1.22315,1.22335,182600000.0
2009-09-16 18:28:00,1.22345,1.22375,1.22335,1.2234,139000000.0
2009-09-16 18:29:00,1.22345,1.2235,1.223,1.223,80700000.0
2009-09-16 18:30:00,1.22305,1.22345,1.223,1.22345,106300000.0
2009-09-16 18:31:00,1.22355,1.22375,1.22325,1.22345,94500000.0
2009-09-16 18:32:00,1.2235,1.22355,1.22305,1.2234,190900000.0
2009-09-16 18:33:00,1.2234,1.2237,1.2234,1.2237,60800000.0
2009-09-16 18:34:00,1.2237,1.2238,1.2236,1.2237,50100000.0
2009-09-16 18:35:00,1.22365,1.2239,1.2236,1.2238,128900000.0
2009-09-16 18:36:00,1.2238,1.22395,1.22305,1.22305,177700000.0
2009-09-16 18:37:00,1.2231,1.22335,1.2231,1.22335,45100000.0
2009-09-16 18:38:00,1.22325,1.22355,1.22325,1.2235,149500000.0
2009-09-16 18:39:00,1.22345,1.2236,1.2231,1.22315,128600000.0
2009-09-16 18:40:00,1.22325,1.22355,1.22315,1.22335,40000000.0
2009-09-16 18:41:00,1.2232,1.22385,1.22315,1.2238,139400000.0
2009-09-16 18:42:00,1.22375,1.22375,1.22335,1.2236,60000000.0
2009-09-16 18:43:00,1.2236,1.2238,1.2235,1.2238,49400000.0
2009-09-16 18:44:00,1.2236,1.224,1.2234,1.2236,169200000.0
2009-09-16 18:45:00,1.2237,1.2237,1.2233,1.22335,71200000.0
2009-09-16 18:46:00,1.2232,1.2235,1.22295,1.22305,155300000.0
2009-09-16 18:47:00,1.22305,1.22305,1.22305,1.22305,20900000.0
2009-09-16 18:48:00,1.22305,1.22305,1.22305,1.22305,31000000.0
2009-09-16 18:49:00,1.22305,1.2231,1.22305,1.22305,26000000.0
2009-09-16 18:50:00,1.22305,1.2232,1.22295,1.22305,18600000.0
2009-09-16 18:51:00,1.22305,1.2232,1.223,1.22305,27000000.0
2009-09-16 18:52:00,1.22305,1.22305,1.22305,1.22305,44000000.0
2009-09-16 18:53:00,1.22305,1.22305,1.22235,1.2228,31000000.0
2009-09-16 18:54:00,1.2227,1.22305,1.2227,1.22305,83000000.0
2009-09-16 18:55:00,1.2229,1.2232,1.2229,1.2232,36600000.0
2009-09-16 18:56:00,1.2233,1.2233,1.2229,1.2229,41100000.0
2009-09-16 18:57:00,1.22295,1.2231,1.22275,1.22305,52000000.0
2009-09-16 18:58:00,1.22305,1.22315,1.22305,1.22315,50000000.0
2009-09-16 18:59:00,1.22315,1.22325,1.2229,1.22305,122400000.0
2009-09-16 19:00:00,1.22305,1.22335,1.2229,1.22295,187200000.0
2009-09-16 19:01:00,1.22305,1.2233,1.22295,1.22295,47200000.0
2009-09-16 19:02:00,1.22295,1.2232,1.2229,1.22295,128900000.0
2009-09-16 19:03:00,1.22295,1.22315,1.22285,1.22295,56900000.0
2009-09-16 19:04:00,1.22295,1.22295,1.22295,1.22295,22000000.0
2009-09-16 19:05:00,1.22295,1.22355,1.22295,1.2234,85200000.0
2009-09-16 19:06:00,1.2234,1.2235,1.22315,1.22325,96000000.0
2009-09-16 19:07:00,1.2232,1.2233,1.2231,1.2232,75500000.0
2009-09-16 19:08:00,1.22325,1.22345,1.22305,1.2231,59700000.0
2009-09-16 19:09:00,1.22305,1.22305,1.22295,1.22295,27800000.0
2009-09-16 19:10:00,1.22295,1.2231,1.2229,1.22305,89600000.0
2009-09-16 19:11:00,1.22305,1.22315,1.22305,1.22305,50400000.0
2009-09-16 19:12:00,1.22305,1.22305,1.22305,1.22305,26000000.0
2009-09-16 19:13:00,1.22305,1.22305,1.22305,1.22305,21800000.0
2009-09-16 19:14:00,1.22305,1.22305,1.22305,1.22305,9800000.0
2009-09-16 19:15:00,1.22305,1.22315,1.22305,1.22305,27200000.0
2009-09-16 19:16:00,1.22305,1.22315,1.22305,1.22305,12000000.0
2009-09-16 19:17:00,1.22305,1.22305,1.22305,1.22305,31000000.0
2009-09-16 19:18:00,1.22305,1.22305,1.22305,1.22305,9800000.0
2009-09-16 19:19:00,1.22305,1.2234,1.22305,1.2234,26600000.0
2009-09-16 19:20:00,1.22305,1.22345,1.223,1.2233,68800000.0
2009-09-16 19:21:00,1.2234,1.2234,1.22325,1.2233,73800000.0
2009-09-16 19:22:00,1.22325,1.2236,1.223,1.22355,113700000.0
2009-09-16 19:23:00,1.2234,1.22375,1.2232,1.2234,178500000.0
2009-09-16 19:24:00,1.22345,1.22385,1.22345,1.22385,97700000.0
2009-09-16 19:25:00,1.22375,1.22385,1.2233,1.22375,85200000.0
2009-09-16 19:26:00,1.2238,1.22395,1.2233,1.22335,168400000.0
2009-09-16 19:27:00,1.2234,1.22375,1.22335,1.2237,66500000.0
2009-09-16 19:28:00,1.22375,1.22385,1.22305,1.22315,117400000.0
2009-09-16 19:29:00,1.22325,1.22335,1.2231,1.22315,55600000.0
2009-09-16 19:30:00,1.22315,1.22335,1.2228,1.2233,138600000.0
2009-09-16 19:31:00,1.2233,1.2233,1.223,1.2231,50000000.0
2009-09-16 19:32:00,1.2231,1.22335,1.22305,1.22335,114000000.0
2009-09-16 19:33:00,1.22325,1.2235,1.22305,1.2234,98300000.0
2009-09-16 19:34:00,1.22355,1.2236,1.223,1.2232,120200000.0
2009-09-16 19:35:00,1.2232,1.2236,1.2232,1.22355,65700000.0
2009-09-16 19:36:00,1.22355,1.2236,1.2231,1.2233,106300000.0
2009-09-16 19:37:00,1.2234,1.2234,1.22305,1.22315,110000000.0
2009-09-16 19:38:00,1.2231,1.22335,1.223,1.22335,76600000.0
2009-09-16 19:39:00,1.2231,1.22345,1.22285,1.22295,83800000.0
2009-09-16 19:40:00,1.223,1.22355,1.2229,1.22315,192700000.0
2009-09-16 19:41:00,1.2232,1.22335,1.223,1.22325,91500000.0
2009-09-16 19:42:00,1.2233,1.2234,1.2233,1.2233,11000000.0
2009-09-16 19:43:00,1.2233,1.22335,1.22315,1.22335,22200000.0
2009-09-16 19:44:00,1.22335,1.22355,1.22325,1.2233,28800000.0
2009-09-16 19:45:00,1.22335,1.22355,1.2231,1.22355,47300000.0
2009-09-16 19:46:00,1.22365,1.22385,1.2235,1.2235,43100000.0
2009-09-16 19:47:00,1.22355,1.22355,1.22335,1.2234,22200000.0
2009-09-16 19:48:00,1.2235,1.22365,1.2234,1.22365,40400000.0
2009-09-16 19:49:00,1.2236,1.2236,1.2232,1.2233,22800000.0
2009-09-16 19:50:00,1.2233,1.2234,1.22325,1.22325,21700000.0
2009-09-16 19:51:00,1.22325,1.22325,1.22325,1.22325,3100000.0
2009-09-16 19:52:00,1.2232,1.22325,1.2232,1.22325,3000000.0
2009-09-16 19:53:00,1.22325,1.22335,1.2232,1.22325,34200000.0
2009-09-16 19:54:00,1.2232,1.2233,1.22315,1.2233,16100000.0
2009-09-16 19:55:00,1.22335,1.2234,1.22305,1.2231,48700000.0
2009-09-16 19:56:00,1.2232,1.22345,1.2232,1.22335,14100000.0
2009-09-16 19:57:00,1.2233,1.22345,1.2233,1.2234,16400000.0
2009-09-16 19:58:00,1.22335,1.22345,1.22325,1.22345,12100000.0
2009-09-16 19:59:00,1.22345,1.22385,1.2234,1.22345,86200000.0
2009-09-16 20:00:00,1.2236,1.2236,1.2232,1.2235,82000000.0
2009-09-16 20:01:00,1.22355,1.2236,1.2235,1.2236,52000000.0
2009-09-16 20:02:00,1.22375,1.2242,1.2237,1.2238,65700000.0
2009-09-16 20:03:00,1.22375,1.224,1.2236,1.22385,122400000.0
2009-09-16 20:04:00,1.2238,1.22405,1.2235,1.22405,98200000.0
2009-09-16 20:05:00,1.2239,1.224,1.2239,1.224,8000000.0
2009-09-16 20:06:00,1.22405,1.22425,1.224,1.22425,32900000.0
2009-09-16 20:07:00,1.22415,1.2243,1.224,1.2241,38800000.0
2009-09-16 20:08:00,1.2242,1.2242,1.2237,1.2242,132500000.0
2009-09-16 20:09:00,1.22425,1.22425,1.2236,1.2238,154400000.0
2009-09-16 20:10:00,1.2239,1.2239,1.2235,1.22365,58400000.0
2009-09-16 20:11:00,1.2236,1.22415,1.2236,1.2237,115600000.0
2009-09-16 20:12:00,1.22395,1.22395,1.2236,1.2238,74000000.0
2009-09-16 20:13:00,1.2238,1.2238,1.2234,1.2235,54100000.0
2009-09-16 20:14:00,1.22345,1.22345,1.2234,1.2234,10300000.0
2009-09-16 20:15:00,1.2234,1.22395,1.2234,1.22385,81500000.0
2009-09-16 20:16:00,1.22385,1.22425,1.22355,1.22395,62200000.0
2009-09-16 20:17:00,1.22395,1.2241,1.2239,1.22395,227500000.0
2009-09-16 20:18:00,1.22395,1.2241,1.22305,1.2231,158740000.0
2009-09-16 20:19:00,1.22305,1.22365,1.22305,1.22305,191340000.0
2009-09-16 20:20:00,1.22305,1.22305,1.22305,1.22305,34860000.0
2009-09-16 20:21:00,1.22305,1.22305,1.22305,1.22305,31500000.0
2009-09-16 20:22:00,1.22305,1.22345,1.22305,1.2232,806700000.0
2009-09-16 20:23:00,1.22325,1.22355,1.22305,1.22305,59100000.0
2009-09-16 20:24:00,1.2231,1.2232,1.22305,1.22305,57900000.0
2009-09-16 20:25:00,1.22305,1.2233,1.22305,1.22325,105360000.0
2009-09-16 20:26:00,1.2234,1.2236,1.22335,1.2234,45200000.0
2009-09-16 20:27:00,1.2234,1.22375,1.22305,1.2233,73580000.0
2009-09-16 20:28:00,1.2234,1.22345,1.22325,1.2234,59200000.0
2009-09-16 20:29:00,1.22345,1.2237,1.22325,1.22335,146300000.0
2009-09-16 20:30:00,1.22335,1.2239,1.22335,1.22375,103000000.0
2009-09-16 20:31:00,1.22385,1.22405,1.22355,1.22405,150400000.0
2009-09-16 20:32:00,1.22415,1.22415,1.2239,1.2239,20000000.0
2009-09-16 20:33:00,1.224,1.22415,1.2237,1.22375,124400000.0
2009-09-16 20:34:00,1.2239,1.2239,1.22345,1.22355,99400000.0
2009-09-16 20:35:00,1.22355,1.2238,1.2234,1.2236,197800000.0
2009-09-16 20:36:00,1.2237,1.22395,1.22355,1.22365,49600000.0
2009-09-16 20:37:00,1.22395,1.22395,1.22365,1.2239,39200000.0
2009-09-16 20:38:00,1.22395,1.2243,1.22395,1.22395,86000000.0
2009-09-16 20:39:00,1.224,1.22435,1.224,1.22405,38000000.0
2009-09-16 20:40:00,1.22405,1.22425,1.224,1.224,29700000.0
2009-09-16 20:41:00,1.22405,1.22415,1.22395,1.2241,25500000.0
2009-09-16 20:42:00,1.2242,1.22445,1.22395,1.224,52600000.0
2009-09-16 20:43:00,1.224,1.22415,1.2239,1.2239,26800000.0
2009-09-16 20:44:00,1.22395,1.224,1.2237,1.22385,25800000.0
2009-09-16 20:45:00,1.2237,1.2237,1.22355,1.22355,31400000.0
2009-09-16 20:46:00,1.22355,1.22435,1.22355,1.22435,72100000.0
2009-09-16 20:47:00,1.22425,1.22435,1.2236,1.22375,71800000.0
2009-09-16 20:48:00,1.22375,1.22405,1.2237,1.2238,40100000.0
2009-09-16 20:49:00,1.22385,1.2239,1.22365,1.22365,69200000.0
2009-09-16 20:50:00,1.22365,1.22395,1.22355,1.22375,80300000.0
2009-09-16 20:51:00,1.2238,1.2238,1.22355,1.22355,28000000.0
2009-09-16 20:52:00,1.22355,1.2239,1.22355,1.22365,63200000.0
2009-09-16 20:53:00,1.22355,1.22375,1.22345,1.2236,91100000.0
2009-09-16 20:54:00,1.22355,1.22365,1.2235,1.22365,52000000.0
2009-09-16 20:55:00,1.2237,1.2237,1.2235,1.2236,24400000.0
2009-09-16 20:56:00,1.2235,1.2236,1.22345,1.2236,34400000.0
2009-09-16 20:57:00,1.2235,1.22375,1.22345,1.22365,33900000.0
2009-09-16 20:58:00,1.22365,1.22395,1.2233,1.22335,66800000.0
2009-09-16 20:59:00,1.22335,1.22345,1.22335,1.22345,42100000.0
2009-09-16 21:00:00,1.2235,1.2235,1.2232,1.2233,113800000.0
2009-09-16 21:01:00,1.2233,1.22345,1.22295,1.2234,126200000.0
2009-09-16 21:02:00,1.2235,1.22405,1.2232,1.2237,115600000.0
2009-09-16 21:03:00,1.22365,1.2238,1.2232,1.2238,44800000.0
2009-09-16 21:04:00,1.2238,1.2238,1.2238,1.2238,16000000.0
2009-09-16 21:05:00,1.2238,1.2238,1.2231,1.2235,58800000.0
2009-09-16 21:06:00,1.2235,1.22365,1.22295,1.2231,74800000.0
2009-09-16 21:07:00,1.22315,1.22315,1.2227,1.2228,59200000.0
2009-09-16 21:08:00,1.2229,1.22315,1.22275,1.2231,49200000.0
2009-09-16 21:09:00,1.22315,1.2234,1.2231,1.2232,36400000.0
2009-09-16 21:10:00,1.2232,1.22335,1.22315,1.22335,52800000.0
2009-09-16 21:11:00,1.22335,1.22365,1.2233,1.2236,28800000.0
2009-09-16 21:12:00,1.2236,1.22375,1.2229,1.22365,48000000.0
2009-09-16 21:13:00,1.22365,1.22365,1.2231,1.2231,52800000.0
2009-09-16 21:14:00,1.22315,1.22315,1.22265,1.22275,95400000.0
2009-09-16 21:15:00,1.22275,1.22315,1.22275,1.22295,29600000.0
2009-09-16 21:16:00,1.22295,1.22295,1.22295,1.22295,4000000.0
2009-09-16 21:17:00,1.22295,1.2232,1.22285,1.2229,35200000.0
2009-09-16 21:18:00,1.2232,1.2232,1.2231,1.2231,57200000.0
2009-09-16 21:19:00,1.22305,1.2232,1.22305,1.2232,34000000.0
2009-09-16 21:20:00,1.2232,1.2232,1.22315,1.2232,16000000.0
2009-09-16 21:21:00,1.22315,1.2232,1.2231,1.2232,25600000.0
2009-09-16 21:22:00,1.22325,1.2237,1.22305,1.22335,34000000.0
2009-09-16 21:23:00,1.2234,1.22365,1.22325,1.22345,95200000.0
2009-09-16 21:24:00,1.22345,1.22395,1.22345,1.2238,73800000.0
2009-09-16 21:25:00,1.22385,1.22395,1.22355,1.22395,65200000.0
2009-09-16 21:26:00,1.2239,1.22415,1.2238,1.224,74400000.0
2009-09-16 21:27:00,1.2241,1.2241,1.22385,1.22395,40800000.0
2009-09-16 21:28:00,1.22395,1.22395,1.22395,1.22395,28800000.0
2009-09-16 21:29:00,1.22395,1.2243,1.22395,1.22425,40800000.0
2009-09-16 21:30:00,1.22425,1.22435,1.22415,1.2242,48800000.0
2009-09-16 21:31:00,1.2243,1.22445,1.22385,1.22415,72100000.0
2009-09-16 21:32:00,1.22415,1.2242,1.224,1.22405,40400000.0
2009-09-16 21:33:00,1.22405,1.22455,1.224,1.22435,88100000.0
2009-09-16 21:34:00,1.22435,1.22435,1.2237,1.224,46400000.0
2009-09-16 21:35:00,1.22405,1.22415,1.2238,1.22405,32000000.0
2009-09-16 21:36:00,1.22385,1.22415,1.22315,1.22365,29600000.0
2009-09-16 21:37:00,1.22345,1.224,1.22315,1.22385,34600000.0
2009-09-16 21:38:00,1.224,1.22405,1.22385,1.2239,9600000.0
2009-09-16 21:39:00,1.2237,1.22385,1.2237,1.22385,3200000.0
2009-09-16 21:40:00,1.2239,1.2239,1.2237,1.22385,9600000.0
2009-09-16 21:41:00,1.2239,1.2239,1.2239,1.2239,4800000.0
2009-09-16 21:42:00,1.2239,1.22415,1.22385,1.22385,19200000.0
2009-09-16 21:43:00,1.2239,1.2239,1.2239,1.2239,9600000.0
2009-09-16 21:44:00,1.2237,1.22415,1.2237,1.224,50000000.0
2009-09-16 21:45:00,1.22385,1.2244,1.2237,1.2242,71600000.0
2009-09-16 21:46:00,1.22425,1.22425,1.2234,1.22355,33400000.0
2009-09-16 21:47:00,1.2237,1.22415,1.22355,1.224,82000000.0
2009-09-16 21:48:00,1.22385,1.22415,1.2235,1.22395,48800000.0
2009-09-16 21:49:00,1.22405,1.22405,1.2236,1.2237,25200000.0
2009-09-16 21:50:00,1.2237,1.22385,1.22355,1.22375,50000000.0
2009-09-16 21:51:00,1.22375,1.22375,1.2237,1.22375,17200000.0
2009-09-16 21:52:00,1.2237,1.2237,1.2237,1.2237,12000000.0
2009-09-16 21:53:00,1.2237,1.2237,1.2237,1.2237,10000000.0
2009-09-16 21:54:00,1.2237,1.2239,1.2235,1.2239,56400000.0
2009-09-16 21:55:00,1.2239,1.2239,1.2235,1.22355,24400000.0
2009-09-16 21:56:00,1.22355,1.22375,1.2235,1.2237,42000000.0
2009-09-16 21:57:00,1.2237,1.22395,1.22365,1.22385,68400000.0
2009-09-16 21:58:00,1.22365,1.22365,1.2235,1.22355,34000000.0
2009-09-16 21:59:00,1.22355,1.22385,1.22355,1.22385,22400000.0
2009-09-16 22:00:00,1.22385,1.22385,1.22345,1.22355,16000000.0
2009-09-16 22:01:00,1.22355,1.2239,1.22355,1.2239,29600000.0
2009-09-16 22:02:00,1.2239,1.22415,1.2238,1.22385,20800000.0
2009-09-16 22:03:00,1.2239,1.22405,1.22385,1.22385,6400000.0
2009-09-16 22:04:00,1.224,1.2245,1.2238,1.2245,25600000.0
2009-09-16 22:05:00,1.22455,1.22455,1.22345,1.22355,37800000.0
2009-09-16 22:06:00,1.22365,1.2237,1.22365,1.2237,6400000.0
2009-09-16 22:07:00,1.2238,1.2238,1.2235,1.2235,14400000.0
2009-09-16 22:08:00,1.22365,1.22365,1.2235,1.2235,4800000.0
2009-09-16 22:09:00,1.2237,1.2237,1.2237,1.2237,1600000.0
2009-09-16 22:10:00,1.2237,1.22385,1.22345,1.22345,12800000.0
2009-09-16 22:11:00,1.22365,1.22405,1.22355,1.2237,17600000.0
2009-09-16 22:12:00,1.2237,1.22385,1.2236,1.2238,19200000.0
2009-09-16 22:13:00,1.22385,1.22385,1.22385,1.22385,1600000.0
2009-09-16 22:14:00,1.22365,1.22385,1.22365,1.22385,4800000.0
2009-09-16 22:15:00,1.22385,1.22385,1.22365,1.22365,3200000.0
2009-09-16 22:16:00,1.2237,1.2237,1.2237,1.2237,6400000.0
2009-09-16 22:17:00,1.2237,1.22385,1.22365,1.2237,19200000.0
2009-09-16 22:18:00,1.2238,1.2238,1.22365,1.2237,12800000.0
2009-09-16 22:19:00,1.2237,1.2237,1.2237,1.2237,1600000.0
2009-09-16 22:20:00,1.22275,1.22277,1.2225,1.2225,17600000.0
2009-09-16 22:21:00,1.2237,1.2237,1.2237,1.2237,17600000.0
2009-09-16 22:22:00,1.2237,1.2237,1.2237,1.2237,17600000.0
2009-09-16 22:23:00,1.2237,1.2237,1.2237,1.2237,1600000.0
2009-09-16 22:24:00,1.2237,1.2237,1.2237,1.2237,4800000.0
2009-09-16 22:25:00,1.2237,1.224,1.2236,1.224,26600000.0
2009-09-16 22:26:00,1.224,1.22415,1.22355,1.22415,16200000.0
2009-09-16 22:27:00,1.2242,1.22425,1.2242,1.2242,18700000.0
2009-09-16 22:28:00,1.2244,1.2244,1.22355,1.22355,9600000.0
2009-09-16 22:29:00,1.22365,1.22365,1.22365,1.22365,3200000.0
2009-09-16 22:30:00,1.22385,1.22385,1.22365,1.22365,6400000.0
2009-09-16 22:31:00,1.2237,1.2238,1.22365,1.2238,6400000.0
2009-09-16 22:32:00,1.22405,1.22415,1.22375,1.22385,24000000.0
2009-09-16 22:33:00,1.22385,1.22385,1.22385,1.22385,20800000.0
2009-09-16 22:34:00,1.22405,1.2245,1.22405,1.22415,19300000.0
2009-09-16 22:35:00,1.22405,1.22405,1.22405,1.22405,3200000.0
2009-09-16 22:36:00,1.22415,1.22415,1.22415,1.22415,9600000.0
2009-09-16 22:37:00,1.2238,1.22405,1.2238,1.22405,17700000.0
2009-09-16 22:38:00,1.22375,1.22375,1.223,1.2235,95500000.0
2009-09-16 22:39:00,1.22355,1.2238,1.22345,1.22355,14900000.0
2009-09-16 22:40:00,1.22355,1.22365,1.2235,1.2235,8800000.0
2009-09-16 22:41:00,1.22355,1.22375,1.22355,1.22375,9600000.0
2009-09-16 22:42:00,1.22345,1.22385,1.22345,1.22385,24600000.0
2009-09-16 22:43:00,1.22385,1.22415,1.22325,1.22385,35100000.0
2009-09-16 22:44:00,1.22385,1.22405,1.22345,1.22365,51900000.0
2009-09-16 22:45:00,1.2237,1.22385,1.22365,1.22365,29900000.0
2009-09-16 22:46:00,1.2237,1.2238,1.2235,1.22355,38400000.0
2009-09-16 22:47:00,1.22355,1.22355,1.223,1.2233,22400000.0
2009-09-16 22:48:00,1.2233,1.22345,1.2229,1.22325,20000000.0
2009-09-16 22:49:00,1.2234,1.22345,1.22305,1.22335,22400000.0
2009-09-16 22:50:00,1.22335,1.22345,1.22335,1.22345,22400000.0
2009-09-16 22:51:00,1.22345,1.22375,1.22315,1.2235,55000000.0
2009-09-16 22:52:00,1.22355,1.22385,1.2234,1.2236,33600000.0
2009-09-16 22:53:00,1.2237,1.2239,1.22355,1.2238,24000000.0
2009-09-16 22:54:00,1.2239,1.2239,1.2237,1.22385,16000000.0
2009-09-16 22:55:00,1.2234,1.2236,1.2234,1.22345,5000000.0
2009-09-16 22:56:00,1.2235,1.2235,1.2235,1.2235,2000000.0
2009-09-16 22:57:00,1.2233,1.2235,1.222,1.2222,94100000.0
2009-09-16 22:58:00,1.2221,1.22225,1.22205,1.22215,19600000.0
2009-09-16 22:59:00,1.22205,1.2222,1.22205,1.2222,7000000.0
2009-09-16 23:00:00,1.22225,1.2225,1.22205,1.2225,12000000.0
2009-09-16 23:01:00,1.22245,1.2225,1.22245,1.2225,5000000.0
2009-09-16 23:02:00,1.2225,1.2231,1.22245,1.2228,19000000.0
2009-09-16 23:03:00,1.2228,1.22315,1.2228,1.22295,13400000.0
2009-09-16 23:04:00,1.22295,1.22295,1.2229,1.2229,21600000.0
2009-09-16 23:05:00,1.2229,1.22315,1.2226,1.22265,43400000.0
2009-09-16 23:06:00,1.22275,1.2232,1.22275,1.2232,12200000.0
2009-09-16 23:07:00,1.22315,1.2232,1.22275,1.22295,25900000.0
2009-09-16 23:08:00,1.223,1.22315,1.223,1.22305,47300000.0
2009-09-16 23:09:00,1.22285,1.2238,1.22285,1.2238,24700000.0
2009-09-16 23:10:00,1.2236,1.2236,1.223,1.22315,4000000.0
2009-09-16 23:11:00,1.2231,1.22315,1.2231,1.22315,6900000.0
2009-09-16 23:12:00,1.22325,1.22325,1.22295,1.223,50000000.0
2009-09-16 23:13:00,1.223,1.2233,1.223,1.2233,14000000.0
2009-09-16 23:14:00,1.22345,1.2239,1.2234,1.2239,22100000.0
2009-09-16 23:15:00,1.2241,1.2241,1.2241,1.2241,2000000.0
2009-09-16 23:16:00,1.2242,1.2243,1.224,1.224,22400000.0
2009-09-16 23:17:00,1.22405,1.22405,1.22335,1.22375,62400000.0
2009-09-16 23:18:00,1.2238,1.22415,1.2238,1.22415,30800000.0
2009-09-16 23:19:00,1.22395,1.22435,1.2238,1.2243,47200000.0
2009-09-16 23:20:00,1.22435,1.22435,1.22395,1.2242,30100000.0
2009-09-16 23:21:00,1.22415,1.22415,1.22415,1.22415,2800000.0
2009-09-16 23:22:00,1.22415,1.22435,1.22415,1.22435,21400000.0
2009-09-16 23:23:00,1.22425,1.22425,1.224,1.224,8000000.0
2009-09-16 23:24:00,1.224,1.2241,1.2238,1.2238,25500000.0
2009-09-16 23:25:00,1.22375,1.2238,1.2234,1.22355,38800000.0
2009-09-16 23:26:00,1.2236,1.2236,1.2235,1.2236,24900000.0
2009-09-16 23:27:00,1.2236,1.22365,1.22335,1.22335,12200000.0
2009-09-16 23:28:00,1.2235,1.22385,1.2235,1.2237,13100000.0
2009-09-16 23:29:00,1.22365,1.2242,1.22365,1.2242,35400000.0
2009-09-16 23:30:00,1.2241,1.2241,1.22385,1.22405,31700000.0
2009-09-16 23:31:00,1.22395,1.22425,1.22395,1.2242,5000000.0
2009-09-16 23:32:00,1.2241,1.2241,1.22355,1.22365,47800000.0
2009-09-16 23:33:00,1.22375,1.22385,1.2234,1.22375,29400000.0
2009-09-16 23:34:00,1.22375,1.22375,1.22305,1.22305,31600000.0
2009-09-16 23:35:00,1.2232,1.22325,1.22305,1.2232,22600000.0
2009-09-16 23:36:00,1.2232,1.2232,1.2232,1.2232,2000000.0
2009-09-16 23:37:00,1.2234,1.22395,1.2234,1.22395,8000000.0
2009-09-16 23:38:00,1.2239,1.2239,1.2238,1.2238,12500000.0
2009-09-16 23:39:00,1.2239,1.2239,1.2239,1.2239,14000000.0
2009-09-16 23:40:00,1.2239,1.2239,1.2238,1.2238,12100000.0
2009-09-16 23:41:00,1.2238,1.2238,1.22325,1.22355,17800000.0
2009-09-16 23:42:00,1.22315,1.2233,1.2231,1.2232,17600000.0
2009-09-16 23:43:00,1.22315,1.22325,1.22315,1.22315,12500000.0
2009-09-16 23:44:00,1.22315,1.22315,1.22315,1.22315,7300000.0
2009-09-16 23:45:00,1.2231,1.22315,1.2229,1.223,38000000.0
2009-09-16 23:46:00,1.22285,1.2229,1.2227,1.22285,35200000.0
2009-09-16 23:47:00,1.2229,1.223,1.2229,1.223,2600000.0
2009-09-16 23:48:00,1.22305,1.22325,1.22305,1.22325,10500000.0
2009-09-16 23:49:00,1.22325,1.22325,1.22325,1.22325,2000000.0
2009-09-16 23:50:00,1.22305,1.2231,1.22305,1.22305,10900000.0
2009-09-16 23:51:00,1.22305,1.22305,1.22305,1.22305,1600000.0
2009-09-16 23:52:00,1.22305,1.2234,1.22305,1.22325,29100000.0
2009-09-16 23:53:00,1.22315,1.22315,1.22315,1.22315,4800000.0
2009-09-16 23:54:00,1.22315,1.22335,1.22315,1.2232,26900000.0
2009-09-16 23:55:00,1.22325,1.22335,1.22325,1.22335,7100000.0
2009-09-16 23:56:00,1.22335,1.22335,1.2231,1.2232,21400000.0
2009-09-16 23:57:00,1.2232,1.2235,1.22295,1.2231,65600000.0
2009-09-16 23:58:00,1.2232,1.22345,1.223,1.22315,43400000.0
2009-09-16 23:59:00,1.2232,1.22365,1.22255,1.22265,61100000.0
2009-09-17 00:00:00,1.22265,1.2234,1.22205,1.2234,225800000.0
2009-09-17 00:01:00,1.22335,1.22335,1.2231,1.2232,87000000.0
2009-09-17 00:02:00,1.2232,1.22335,1.2232,1.22335,12300000.0
2009-09-17 00:03:00,1.22335,1.22335,1.22315,1.2232,6200000.0
2009-09-17 00:04:00,1.2232,1.2232,1.223,1.22305,23800000.0
2009-09-17 00:05:00,1.2231,1.2232,1.223,1.22305,46800000.0
2009-09-17 00:06:00,1.223,1.22315,1.223,1.223,27300000.0
2009-09-17 00:07:00,1.22295,1.22295,1.22215,1.22265,57900000.0
2009-09-17 00:08:00,1.2227,1.2236,1.2227,1.2236,87200000.0
2009-09-17 00:09:00,1.2235,1.2235,1.2233,1.2234,7200000.0
2009-09-17 00:10:00,1.2234,1.2236,1.2226,1.2236,40800000.0
2009-09-17 00:11:00,1.2236,1.22395,1.2236,1.22395,37600000.0
2009-09-17 00:12:00,1.22385,1.2241,1.2236,1.22405,35500000.0
2009-09-17 00:13:00,1.2241,1.2241,1.22395,1.224,10000000.0
2009-09-17 00:14:00,1.22395,1.224,1.22255,1.2233,64100000.0
2009-09-17 00:15:00,1.2233,1.22425,1.2233,1.22425,67300000.0
2009-09-17 00:16:00,1.22425,1.22425,1.2233,1.2235,47900000.0
2009-09-17 00:17:00,1.2235,1.2237,1.2232,1.22335,170700000.0
2009-09-17 00:18:00,1.22335,1.22345,1.2233,1.22335,93200000.0
2009-09-17 00:19:00,1.22335,1.22345,1.22335,1.22345,9200000.0
2009-09-17 00:20:00,1.2235,1.22375,1.22335,1.22375,45300000.0
2009-09-17 00:21:00,1.22375,1.22395,1.22375,1.22395,41500000.0
2009-09-17 00:22:00,1.22395,1.22395,1.2224,1.2232,57200000.0
2009-09-17 00:23:00,1.2232,1.2232,1.22315,1.22315,7300000.0
2009-09-17 00:24:00,1.22315,1.22315,1.22315,1.22315,7600000.0
2009-09-17 00:25:00,1.22315,1.2233,1.2227,1.2228,23400000.0
2009-09-17 00:26:00,1.2228,1.2229,1.2228,1.2229,9200000.0
2009-09-17 00:27:00,1.2229,1.2229,1.22285,1.22285,14600000.0
2009-09-17 00:28:00,1.2229,1.2229,1.2227,1.2227,26500000.0
2009-09-17 00:29:00,1.2226,1.22305,1.2226,1.22305,48600000.0
2009-09-17 00:30:00,1.22295,1.22295,1.22285,1.22295,5000000.0
2009-09-17 00:31:00,1.22285,1.2229,1.22275,1.2229,34600000.0
2009-09-17 00:32:00,1.2229,1.22355,1.2225,1.2235,67900000.0
2009-09-17 00:33:00,1.2236,1.2236,1.2227,1.22305,85700000.0
2009-09-17 00:34:00,1.2232,1.22345,1.22295,1.22295,59400000.0
2009-09-17 00:35:00,1.22295,1.2231,1.22285,1.22285,55500000.0
2009-09-17 00:36:00,1.22295,1.22305,1.22265,1.22275,30600000.0
2009-09-17 00:37:00,1.2228,1.223,1.2228,1.22285,26800000.0
2009-09-17 00:38:00,1.2228,1.2228,1.2228,1.2228,4200000.0
2009-09-17 00:39:00,1.2228,1.22295,1.2228,1.22285,20700000.0
2009-09-17 00:40:00,1.22265,1.2227,1.22255,1.2227,24900000.0
2009-09-17 00:41:00,1.2227,1.22305,1.22265,1.2227,24900000.0
2009-09-17 00:42:00,1.2227,1.2228,1.2227,1.2227,16300000.0
2009-09-17 00:43:00,1.2228,1.22285,1.2228,1.22285,4100000.0
2009-09-17 00:44:00,1.22285,1.22285,1.22285,1.22285,2000000.0
2009-09-17 00:45:00,1.22173,1.22173,1.22165,1.22165,9200000.0
2009-09-17 00:46:00,1.2228,1.22285,1.2227,1.2227,9200000.0
2009-09-17 00:47:00,1.2227,1.2231,1.22265,1.2231,61300000.0
2009-09-17 00:48:00,1.22285,1.223,1.2227,1.22275,14300000.0
2009-09-17 00:49:00,1.22165,1.22165,1.22164,1.22164,8200000.0
2009-09-17 00:50:00,1.22275,1.22295,1.22275,1.22295,8200000.0
2009-09-17 00:51:00,1.2229,1.2229,1.2229,1.2229,7100000.0
2009-09-17 00:52:00,1.2229,1.2231,1.2229,1.22295,15200000.0
2009-09-17 00:53:00,1.22295,1.2231,1.2229,1.22305,25300000.0
2009-09-17 00:54:00,1.2231,1.22355,1.2231,1.22355,33500000.0
2009-09-17 00:55:00,1.22355,1.22375,1.2233,1.2235,52600000.0
2009-09-17 00:56:00,1.2236,1.22395,1.2235,1.22385,29300000.0
2009-09-17 00:57:00,1.22395,1.2241,1.2238,1.224,53000000.0
2009-09-17 00:58:00,1.224,1.22415,1.2239,1.22395,22000000.0
2009-09-17 00:59:00,1.2239,1.2243,1.22385,1.22425,19000000.0
2009-09-17 01:00:00,1.2243,1.22435,1.2236,1.22375,28000000.0
2009-09-17 01:01:00,1.2237,1.2237,1.22365,1.22365,6000000.0
2009-09-17 01:02:00,1.22375,1.2238,1.2237,1.2237,10000000.0
2009-09-17 01:03:00,1.2237,1.2239,1.2236,1.22365,21200000.0
2009-09-17 01:04:00,1.22365,1.22375,1.22365,1.22375,10000000.0
2009-09-17 01:05:00,1.22365,1.2237,1.2235,1.2235,19000000.0
2009-09-17 01:06:00,1.2235,1.2237,1.2235,1.22365,11000000.0
2009-09-17 01:07:00,1.22365,1.22385,1.22295,1.22305,25000000.0
2009-09-17 01:08:00,1.22305,1.22315,1.22305,1.22305,5000000.0
2009-09-17 01:09:00,1.22305,1.22315,1.223,1.22315,19000000.0
2009-09-17 01:10:00,1.22315,1.22325,1.22315,1.22325,3000000.0
2009-09-17 01:11:00,1.22335,1.22335,1.2233,1.2233,13000000.0
2009-09-17 01:12:00,1.22325,1.22335,1.22325,1.2233,6000000.0
2009-09-17 01:13:00,1.22335,1.22335,1.2233,1.2233,3000000.0
2009-09-17 01:14:00,1.2235,1.22355,1.22345,1.22355,8100000.0
2009-09-17 01:15:00,1.2236,1.2237,1.22325,1.2233,28000000.0
2009-09-17 01:16:00,1.2233,1.22345,1.2233,1.22345,16200000.0
2009-09-17 01:17:00,1.2235,1.22355,1.22345,1.22345,6000000.0
2009-09-17 01:18:00,1.22345,1.22355,1.2234,1.2234,20300000.0
2009-09-17 01:19:00,1.2234,1.22345,1.22305,1.22305,19200000.0
2009-09-17 01:20:00,1.22305,1.22315,1.22305,1.22305,9200000.0
2009-09-17 01:21:00,1.2231,1.2233,1.22305,1.2233,12300000.0
2009-09-17 01:22:00,1.2233,1.2234,1.2233,1.2234,10100000.0
2009-09-17 01:23:00,1.2233,1.2233,1.2233,1.2233,3000000.0
2009-09-17 01:24:00,1.2232,1.22345,1.2232,1.2233,11000000.0
2009-09-17 01:25:00,1.2233,1.2234,1.223,1.2231,22400000.0
2009-09-17 01:26:00,1.22305,1.2231,1.22305,1.22305,15700000.0
2009-09-17 01:27:00,1.22305,1.2231,1.22285,1.223,54570000.0
2009-09-17 01:28:00,1.223,1.22305,1.22285,1.22285,85380000.0
2009-09-17 01:29:00,1.22285,1.22285,1.22285,1.22285,85690000.0
2009-09-17 01:30:00,1.22285,1.22285,1.22285,1.22285,82820000.0
2009-09-17 01:31:00,1.22285,1.22285,1.22285,1.22285,79130000.0
2009-09-17 01:32:00,1.22285,1.2231,1.22285,1.2229,54590000.0
2009-09-17 01:33:00,1.22285,1.22315,1.22285,1.2231,21030000.0
2009-09-17 01:34:00,1.223,1.223,1.22285,1.223,54410000.0
2009-09-17 01:35:00,1.22295,1.22295,1.22285,1.22285,8380000.0
2009-09-17 01:36:00,1.22285,1.22295,1.22285,1.22295,19860000.0
2009-09-17 01:37:00,1.223,1.223,1.22285,1.223,50580000.0
2009-09-17 01:38:00,1.223,1.2231,1.2229,1.2231,19000000.0
2009-09-17 01:39:00,1.22315,1.2232,1.2231,1.2231,3000000.0
2009-09-17 01:40:00,1.22305,1.2234,1.22305,1.2234,7000000.0
2009-09-17 01:41:00,1.2234,1.22355,1.2233,1.22335,11000000.0
2009-09-17 01:42:00,1.2233,1.22345,1.22325,1.22345,20200000.0
2009-09-17 01:43:00,1.22355,1.2237,1.22355,1.22355,26800000.0
2009-09-17 01:44:00,1.22345,1.2238,1.22335,1.2238,26300000.0
2009-09-17 01:45:00,1.2239,1.2239,1.2238,1.2238,3000000.0
2009-09-17 01:46:00,1.2236,1.22375,1.2234,1.2236,26600000.0
2009-09-17 01:47:00,1.2237,1.2241,1.2237,1.2238,39000000.0
2009-09-17 01:48:00,1.22385,1.22415,1.2238,1.22395,36000000.0
2009-09-17 01:49:00,1.22395,1.22395,1.22285,1.2231,60250000.0
2009-09-17 01:50:00,1.2231,1.2233,1.2229,1.2229,11000000.0
2009-09-17 01:51:00,1.2229,1.2229,1.22285,1.22285,82790000.0
2009-09-17 01:52:00,1.22285,1.2232,1.22285,1.2232,84820000.0
2009-09-17 01:53:00,1.22315,1.2232,1.22315,1.2232,4000000.0
2009-09-17 01:54:00,1.2232,1.2235,1.22315,1.2233,36700000.0
2009-09-17 01:55:00,1.2233,1.22335,1.22285,1.22335,36800000.0
2009-09-17 01:56:00,1.2233,1.2234,1.22285,1.2234,46730000.0
2009-09-17 01:57:00,1.22335,1.22405,1.22315,1.2236,66000000.0
2009-09-17 01:58:00,1.22355,1.22355,1.22305,1.22315,8700000.0
2009-09-17 01:59:00,1.22315,1.22325,1.2231,1.2231,10000000.0
2009-09-17 02:00:00,1.2229,1.223,1.22285,1.22285,60900000.0
2009-09-17 02:01:00,1.22285,1.22285,1.22215,1.22275,69510000.0
2009-09-17 02:02:00,1.22275,1.223,1.2225,1.22255,43000000.0
2009-09-17 02:03:00,1.2226,1.2227,1.22235,1.2226,38000000.0
2009-09-17 02:04:00,1.22265,1.22295,1.2224,1.22295,71000000.0
2009-09-17 02:05:00,1.22295,1.22305,1.222,1.22295,110800000.0
2009-09-17 02:06:00,1.223,1.223,1.2229,1.223,10000000.0
2009-09-17 02:07:00,1.223,1.22305,1.223,1.223,11000000.0
2009-09-17 02:08:00,1.22295,1.2233,1.2229,1.2233,83000000.0
2009-09-17 02:09:00,1.2233,1.2233,1.2229,1.22315,207000000.0
2009-09-17 02:10:00,1.22315,1.2233,1.2219,1.2228,110800000.0
2009-09-17 02:11:00,1.22295,1.224,1.22295,1.2237,193500000.0
2009-09-17 02:12:00,1.2237,1.22375,1.22365,1.2237,179000000.0
2009-09-17 02:13:00,1.2237,1.22385,1.22305,1.22365,156100000.0
2009-09-17 02:14:00,1.22365,1.22365,1.22325,1.2236,115400000.0
2009-09-17 02:15:00,1.2236,1.22395,1.2225,1.22365,220580000.0
2009-09-17 02:16:00,1.22365,1.2241,1.2236,1.224,206500000.0
2009-09-17 02:17:00,1.224,1.22405,1.22385,1.22395,210000000.0
2009-09-17 02:18:00,1.22395,1.22425,1.2235,1.2238,84600000.0
2009-09-17 02:19:00,1.22375,1.22375,1.2233,1.2237,25000000.0
2009-09-17 02:20:00,1.2237,1.22415,1.22345,1.2241,26000000.0
2009-09-17 02:21:00,1.22415,1.22415,1.22395,1.224,23000000.0
2009-09-17 02:22:00,1.22395,1.224,1.2237,1.22375,16000000.0
2009-09-17 02:23:00,1.2238,1.2239,1.22365,1.22385,16000000.0
2009-09-17 02:24:00,1.2238,1.2239,1.2237,1.2239,11000000.0
2009-09-17 02:25:00,1.2239,1.22415,1.2239,1.22415,33200000.0
2009-09-17 02:26:00,1.22375,1.2243,1.22375,1.22375,31400000.0
2009-09-17 02:27:00,1.22385,1.224,1.2234,1.224,60300000.0
2009-09-17 02:28:00,1.22405,1.2242,1.22405,1.22415,22700000.0
2009-09-17 02:29:00,1.22415,1.2244,1.2237,1.2239,51000000.0
2009-09-17 02:30:00,1.22385,1.2239,1.2237,1.2239,17600000.0
2009-09-17 02:31:00,1.22395,1.22395,1.2237,1.2237,22200000.0
2009-09-17 02:32:00,1.2237,1.22395,1.2236,1.22395,24400000.0
2009-09-17 02:33:00,1.22375,1.2238,1.2234,1.2237,52300000.0
2009-09-17 02:34:00,1.22365,1.2238,1.22355,1.2238,47500000.0
2009-09-17 02:35:00,1.22365,1.22385,1.22355,1.2237,62900000.0
2009-09-17 02:36:00,1.2237,1.224,1.22355,1.22365,55000000.0
2009-09-17 02:37:00,1.2236,1.2236,1.22345,1.22355,30700000.0
2009-09-17 02:38:00,1.2236,1.22385,1.2235,1.22365,37100000.0
2009-09-17 02:39:00,1.2237,1.2238,1.22345,1.2236,47300000.0
2009-09-17 02:40:00,1.22355,1.22375,1.2234,1.2237,27300000.0
2009-09-17 02:41:00,1.2236,1.22385,1.2236,1.2237,20000000.0
2009-09-17 02:42:00,1.2237,1.2238,1.2235,1.2237,31600000.0
2009-09-17 02:43:00,1.22365,1.2237,1.2234,1.22345,55000000.0
2009-09-17 02:44:00,1.22345,1.22375,1.22335,1.22345,65100000.0
2009-09-17 02:45:00,1.2235,1.2236,1.22335,1.2234,19400000.0
2009-09-17 02:46:00,1.2233,1.22355,1.2233,1.22345,20100000.0
2009-09-17 02:47:00,1.22325,1.22385,1.2232,1.22335,39120000.0
2009-09-17 02:48:00,1.22335,1.22365,1.2232,1.2235,86340000.0
2009-09-17 02:49:00,1.2235,1.2239,1.22345,1.2238,50600000.0
2009-09-17 02:50:00,1.2238,1.224,1.22335,1.22395,67400000.0
2009-09-17 02:51:00,1.22395,1.22425,1.2238,1.22405,62200000.0
2009-09-17 02:52:00,1.2241,1.22415,1.2238,1.2238,23000000.0
2009-09-17 02:53:00,1.2239,1.224,1.2237,1.2238,21400000.0
2009-09-17 02:54:00,1.22375,1.22415,1.22375,1.2239,29300000.0
2009-09-17 02:55:00,1.2239,1.22445,1.22345,1.2235,80200000.0
2009-09-17 02:56:00,1.22345,1.22395,1.22345,1.22395,26200000.0
2009-09-17 02:57:00,1.2239,1.224,1.2238,1.224,40000000.0
2009-09-17 02:58:00,1.22405,1.22405,1.2233,1.22385,35000000.0
2009-09-17 02:59:00,1.22365,1.2238,1.2236,1.22375,28500000.0
2009-09-17 03:00:00,1.22375,1.22395,1.22345,1.22345,34800000.0
2009-09-17 03:01:00,1.2234,1.22355,1.2234,1.22345,20200000.0
2009-09-17 03:02:00,1.22345,1.22355,1.2232,1.2235,34740000.0
2009-09-17 03:03:00,1.2235,1.22385,1.22335,1.2238,28700000.0
2009-09-17 03:04:00,1.22385,1.224,1.22345,1.2236,43800000.0
2009-09-17 03:05:00,1.22365,1.22405,1.22365,1.22405,9000000.0
2009-09-17 03:06:00,1.2239,1.22405,1.22385,1.22395,27000000.0
2009-09-17 03:07:00,1.22395,1.2241,1.2237,1.2241,26100000.0
2009-09-17 03:08:00,1.2241,1.2241,1.224,1.22405,17000000.0
2009-09-17 03:09:00,1.224,1.2243,1.2239,1.22405,24200000.0
2009-09-17 03:10:00,1.2241,1.2241,1.22345,1.2239,78700000.0
2009-09-17 03:11:00,1.22395,1.224,1.22385,1.224,17000000.0
2009-09-17 03:12:00,1.22395,1.22405,1.2237,1.22395,29500000.0
2009-09-17 03:13:00,1.224,1.224,1.2238,1.2238,9100000.0
2009-09-17 03:14:00,1.2238,1.22385,1.22335,1.22335,38600000.0
2009-09-17 03:15:00,1.22345,1.22385,1.22345,1.22355,23300000.0
2009-09-17 03:16:00,1.2236,1.22395,1.2236,1.22395,16100000.0
2009-09-17 03:17:00,1.22395,1.22415,1.2238,1.22385,40900000.0
2009-09-17 03:18:00,1.22385,1.22405,1.2237,1.22385,24200000.0
2009-09-17 03:19:00,1.22375,1.22415,1.22365,1.22415,50600000.0
2009-09-17 03:20:00,1.22415,1.22415,1.22375,1.22375,24000000.0
2009-09-17 03:21:00,1.22375,1.22395,1.2237,1.2238,19700000.0
2009-09-17 03:22:00,1.2238,1.2238,1.2236,1.2236,29600000.0
2009-09-17 03:23:00,1.2236,1.22375,1.2235,1.2235,16000000.0
2009-09-17 03:24:00,1.2235,1.2239,1.2235,1.22365,20800000.0
2009-09-17 03:25:00,1.22365,1.2239,1.22365,1.2239,10000000.0
2009-09-17 03:26:00,1.2238,1.2239,1.2238,1.2239,4000000.0
2009-09-17 03:27:00,1.2239,1.224,1.2237,1.2237,11000000.0
2009-09-17 03:28:00,1.22365,1.22375,1.22365,1.22375,4000000.0
2009-09-17 03:29:00,1.22365,1.2237,1.2235,1.2237,17000000.0
2009-09-17 03:30:00,1.2237,1.22375,1.2237,1.2237,5000000.0
2009-09-17 03:31:00,1.22375,1.22405,1.22355,1.22355,28000000.0
2009-09-17 03:32:00,1.22365,1.22375,1.2234,1.2237,18100000.0
2009-09-17 03:33:00,1.2237,1.22375,1.22345,1.22355,37400000.0
2009-09-17 03:34:00,1.22345,1.22345,1.22335,1.22335,13200000.0
2009-09-17 03:35:00,1.22335,1.2237,1.2232,1.22335,28940000.0
2009-09-17 03:36:00,1.22335,1.22365,1.2233,1.22365,23100000.0
2009-09-17 03:37:00,1.2236,1.22425,1.2236,1.2241,48900000.0
2009-09-17 03:38:00,1.2239,1.2241,1.22385,1.2241,22000000.0
2009-09-17 03:39:00,1.2241,1.2242,1.2238,1.2241,35300000.0
2009-09-17 03:40:00,1.2241,1.2241,1.22385,1.22395,21800000.0
2009-09-17 03:41:00,1.2239,1.2239,1.2239,1.2239,3600000.0
2009-09-17 03:42:00,1.22395,1.2241,1.2239,1.2241,17200000.0
2009-09-17 03:43:00,1.224,1.22405,1.22385,1.224,17300000.0
2009-09-17 03:44:00,1.22395,1.22395,1.22395,1.22395,4000000.0
2009-09-17 03:45:00,1.22395,1.224,1.22385,1.2239,8100000.0
2009-09-17 03:46:00,1.2238,1.2239,1.2238,1.2239,7000000.0
2009-09-17 03:47:00,1.22395,1.2241,1.22395,1.22405,20400000.0
2009-09-17 03:48:00,1.2241,1.2243,1.2238,1.22395,32400000.0
2009-09-17 03:49:00,1.22405,1.22445,1.22405,1.22445,16000000.0
2009-09-17 03:50:00,1.22425,1.22425,1.224,1.224,22000000.0
2009-09-17 03:51:00,1.224,1.224,1.22365,1.22385,32200000.0
2009-09-17 03:52:00,1.22385,1.2244,1.22345,1.22385,109600000.0
2009-09-17 03:53:00,1.22385,1.22415,1.22385,1.2241,28400000.0
2009-09-17 03:54:00,1.2241,1.22455,1.224,1.22415,56600000.0
2009-09-17 03:55:00,1.22415,1.22425,1.2239,1.22405,31900000.0
2009-09-17 03:56:00,1.224,1.22425,1.22395,1.22395,24000000.0
2009-09-17 03:57:00,1.224,1.2242,1.2237,1.22375,41800000.0
2009-09-17 03:58:00,1.22385,1.22415,1.22385,1.22415,28500000.0
2009-09-17 03:59:00,1.22405,1.22405,1.224,1.224,6000000.0
2009-09-17 04:00:00,1.224,1.22405,1.224,1.224,3000000.0
2009-09-17 04:01:00,1.2241,1.22415,1.2241,1.22415,5000000.0
2009-09-17 04:02:00,1.2243,1.22465,1.2243,1.22445,38700000.0
2009-09-17 04:03:00,1.22445,1.22455,1.2242,1.22435,37000000.0
2009-09-17 04:04:00,1.2244,1.22445,1.22415,1.22445,22300000.0
2009-09-17 04:05:00,1.2244,1.2245,1.2243,1.2244,27400000.0
2009-09-17 04:06:00,1.2244,1.2246,1.2243,1.2246,25000000.0
2009-09-17 04:07:00,1.22465,1.22475,1.2245,1.22465,28200000.0
2009-09-17 04:08:00,1.22445,1.22535,1.22435,1.22495,73800000.0
2009-09-17 04:09:00,1.2249,1.2253,1.22485,1.2253,88300000.0
2009-09-17 04:10:00,1.2253,1.2255,1.22505,1.2253,199900000.0
2009-09-17 04:11:00,1.2253,1.2253,1.2249,1.2253,134800000.0
2009-09-17 04:12:00,1.2253,1.2253,1.2251,1.2253,204300000.0
2009-09-17 04:13:00,1.2253,1.226,1.2253,1.2256,124600000.0
2009-09-17 04:14:00,1.2256,1.2256,1.22535,1.22545,17800000.0
2009-09-17 04:15:00,1.22525,1.22575,1.22525,1.22575,51300000.0
2009-09-17 04:16:00,1.22555,1.2256,1.2252,1.2256,98900000.0
2009-09-17 04:17:00,1.2256,1.22605,1.22545,1.22555,90500000.0
2009-09-17 04:18:00,1.2256,1.22595,1.2256,1.22585,89100000.0
2009-09-17 04:19:00,1.22585,1.22615,1.2256,1.22595,86100000.0
2009-09-17 04:20:00,1.226,1.226,1.22585,1.226,19400000.0
2009-09-17 04:21:00,1.22605,1.22605,1.2256,1.2259,76100000.0
2009-09-17 04:22:00,1.226,1.226,1.22545,1.22555,97300000.0
2009-09-17 04:23:00,1.2255,1.22565,1.2255,1.2256,28800000.0
2009-09-17 04:24:00,1.2256,1.2258,1.2254,1.22565,69100000.0
2009-09-17 04:25:00,1.22565,1.22575,1.2253,1.2256,135700000.0
2009-09-17 04:26:00,1.2256,1.22595,1.2256,1.22585,32200000.0
2009-09-17 04:27:00,1.22585,1.2261,1.22555,1.22585,79700000.0
2009-09-17 04:28:00,1.2259,1.2259,1.22505,1.2253,77000000.0
2009-09-17 04:29:00,1.2252,1.22555,1.22485,1.225,103200000.0
2009-09-17 04:30:00,1.22505,1.2252,1.225,1.2252,34000000.0
2009-09-17 04:31:00,1.2252,1.22535,1.2249,1.225,28500000.0
2009-09-17 04:32:00,1.225,1.2252,1.22485,1.22505,32700000.0
2009-09-17 04:33:00,1.22505,1.22525,1.22505,1.22505,34700000.0
2009-09-17 04:34:00,1.225,1.225,1.2248,1.22495,33800000.0
2009-09-17 04:35:00,1.22485,1.225,1.22485,1.22485,14900000.0
2009-09-17 04:36:00,1.2248,1.225,1.22475,1.2249,31500000.0
2009-09-17 04:37:00,1.22485,1.22485,1.2248,1.22485,19700000.0
2009-09-17 04:38:00,1.22485,1.22535,1.2248,1.22535,45100000.0
2009-09-17 04:39:00,1.2254,1.2257,1.2253,1.2256,48300000.0
2009-09-17 04:40:00,1.22555,1.2256,1.2252,1.22525,19600000.0
2009-09-17 04:41:00,1.2252,1.22525,1.2251,1.22525,10900000.0
2009-09-17 04:42:00,1.2252,1.2252,1.2251,1.2252,13000000.0
2009-09-17 04:43:00,1.2251,1.2252,1.22505,1.2252,12000000.0
2009-09-17 04:44:00,1.2252,1.2252,1.22505,1.22505,10700000.0
2009-09-17 04:45:00,1.22505,1.2255,1.22495,1.2254,53700000.0
2009-09-17 04:46:00,1.22545,1.2255,1.22535,1.2254,29900000.0
2009-09-17 04:47:00,1.22545,1.22585,1.2253,1.2256,63400000.0
2009-09-17 04:48:00,1.2256,1.2256,1.2252,1.2254,75900000.0
2009-09-17 04:49:00,1.22545,1.22555,1.2253,1.22555,41600000.0
2009-09-17 04:50:00,1.2255,1.2257,1.22545,1.2257,40100000.0
2009-09-17 04:51:00,1.22565,1.2258,1.22565,1.22575,18200000.0
2009-09-17 04:52:00,1.2258,1.22605,1.2257,1.226,49600000.0
2009-09-17 04:53:00,1.226,1.2261,1.22575,1.2259,23800000.0
2009-09-17 04:54:00,1.22565,1.2257,1.2255,1.22565,25700000.0
2009-09-17 04:55:00,1.2256,1.2257,1.22555,1.2256,17600000.0
2009-09-17 04:56:00,1.2256,1.22575,1.2255,1.2256,23000000.0
2009-09-17 04:57:00,1.2255,1.2259,1.2254,1.2256,55800000.0
2009-09-17 04:58:00,1.2255,1.2257,1.22545,1.2257,17000000.0
2009-09-17 04:59:00,1.22565,1.22575,1.22545,1.22555,54300000.0
2009-09-17 05:00:00,1.22555,1.2257,1.22525,1.22545,46900000.0
2009-09-17 05:01:00,1.22545,1.22585,1.22525,1.22585,56700000.0
2009-09-17 05:02:00,1.22565,1.2259,1.2255,1.22555,38900000.0
2009-09-17 05:03:00,1.22565,1.2258,1.22565,1.2257,21000000.0
2009-09-17 05:04:00,1.2257,1.2259,1.2257,1.2259,32700000.0
2009-09-17 05:05:00,1.2258,1.22585,1.22535,1.22535,37100000.0
2009-09-17 05:06:00,1.2255,1.22555,1.22525,1.22535,34800000.0
2009-09-17 05:07:00,1.22535,1.22535,1.2251,1.22525,24900000.0
2009-09-17 05:08:00,1.22515,1.2253,1.22505,1.22505,29900000.0
2009-09-17 05:09:00,1.22495,1.22505,1.22495,1.225,44200000.0
2009-09-17 05:10:00,1.225,1.2252,1.2249,1.22505,43000000.0
2009-09-17 05:11:00,1.22505,1.2252,1.22475,1.22475,28100000.0
2009-09-17 05:12:00,1.22475,1.22475,1.2247,1.2247,3280000.0
2009-09-17 05:13:00,1.2247,1.2249,1.2247,1.2248,78220000.0
2009-09-17 05:14:00,1.22475,1.2248,1.2247,1.2247,28720000.0
2009-09-17 05:15:00,1.2247,1.2247,1.2247,1.2247,30120000.0
2009-09-17 05:16:00,1.2247,1.2247,1.2247,1.2247,21700000.0
2009-09-17 05:17:00,1.2247,1.22485,1.2247,1.2247,34780000.0
2009-09-17 05:18:00,1.2247,1.2247,1.2247,1.2247,26640000.0
2009-09-17 05:19:00,1.2247,1.22495,1.2247,1.2247,43420000.0
2009-09-17 05:20:00,1.2247,1.2247,1.2247,1.2247,26460000.0
2009-09-17 05:21:00,1.2247,1.22475,1.2247,1.2247,23820000.0
2009-09-17 05:22:00,1.2247,1.2247,1.2247,1.2247,22820000.0
2009-09-17 05:23:00,1.2247,1.2247,1.22455,1.22455,27720000.0
2009-09-17 05:24:00,1.22455,1.22455,1.22455,1.22455,24920000.0
2009-09-17 05:25:00,1.22455,1.22455,1.22455,1.22455,26600000.0
2009-09-17 05:26:00,1.22455,1.2248,1.22455,1.22465,41520000.0
2009-09-17 05:27:00,1.22465,1.2249,1.22455,1.22455,16960000.0
2009-09-17 05:28:00,1.22455,1.22455,1.22455,1.22455,37880000.0
2009-09-17 05:29:00,1.22455,1.22455,1.22455,1.22455,36800000.0
2009-09-17 05:30:00,1.22455,1.22455,1.22455,1.22455,36760000.0
2009-09-17 05:31:00,1.22455,1.22455,1.22455,1.22455,23840000.0
2009-09-17 05:32:00,1.22455,1.2248,1.22455,1.22455,43140000.0
2009-09-17 05:33:00,1.22455,1.22455,1.22455,1.22455,49860000.0
2009-09-17 05:34:00,1.22455,1.2246,1.22455,1.22455,53680000.0
2009-09-17 05:35:00,1.22455,1.22455,1.22455,1.22455,29540000.0
2009-09-17 05:36:00,1.22455,1.22455,1.22455,1.22455,30100000.0
2009-09-17 05:37:00,1.22455,1.22455,1.22385,1.22385,42050000.0
2009-09-17 05:38:00,1.22385,1.2242,1.22385,1.22405,43000000.0
2009-09-17 05:39:00,1.22405,1.22425,1.2239,1.22405,45000000.0
2009-09-17 05:40:00,1.22415,1.2245,1.22395,1.2245,63000000.0
2009-09-17 05:41:00,1.2245,1.225,1.22425,1.22495,38600000.0
2009-09-17 05:42:00,1.22475,1.22535,1.2246,1.22505,82500000.0
2009-09-17 05:43:00,1.22495,1.225,1.2247,1.225,31700000.0
2009-09-17 05:44:00,1.22495,1.225,1.22435,1.2248,24600000.0
2009-09-17 05:45:00,1.2249,1.2252,1.22475,1.22505,21800000.0
2009-09-17 05:46:00,1.22505,1.22575,1.22505,1.2257,33000000.0
2009-09-17 05:47:00,1.22565,1.22575,1.2254,1.2255,27900000.0
2009-09-17 05:48:00,1.2255,1.22575,1.22535,1.2256,32000000.0
2009-09-17 05:49:00,1.22545,1.22575,1.2254,1.2256,38000000.0
2009-09-17 05:50:00,1.22555,1.22595,1.2255,1.2257,25900000.0
2009-09-17 05:51:00,1.22575,1.22575,1.225,1.22565,53200000.0
2009-09-17 05:52:00,1.22565,1.2258,1.2255,1.2258,18000000.0
2009-09-17 05:53:00,1.2257,1.22575,1.2255,1.2256,36000000.0
2009-09-17 05:54:00,1.22565,1.2259,1.22565,1.2259,25400000.0
2009-09-17 05:55:00,1.2258,1.22595,1.22565,1.2258,20000000.0
2009-09-17 05:56:00,1.2258,1.226,1.22545,1.2256,43900000.0
2009-09-17 05:57:00,1.2256,1.2256,1.2252,1.22525,33100000.0
2009-09-17 05:58:00,1.22515,1.2255,1.22505,1.22515,44500000.0
2009-09-17 05:59:00,1.2251,1.22545,1.22495,1.22535,42700000.0
2009-09-17 06:00:00,1.22535,1.22535,1.2249,1.22515,25000000.0
2009-09-17 06:01:00,1.2252,1.2254,1.2251,1.22535,39600000.0
2009-09-17 06:02:00,1.22535,1.22565,1.22515,1.2256,23800000.0
2009-09-17 06:03:00,1.2257,1.22575,1.2251,1.22525,44300000.0
2009-09-17 06:04:00,1.2253,1.2255,1.2252,1.2252,16400000.0
2009-09-17 06:05:00,1.22515,1.22515,1.225,1.225,17000000.0
2009-09-17 06:06:00,1.22495,1.22515,1.22475,1.2249,36600000.0
2009-09-17 06:07:00,1.22485,1.2252,1.22475,1.225,83900000.0
2009-09-17 06:08:00,1.22505,1.2252,1.22475,1.225,38000000.0
2009-09-17 06:09:00,1.225,1.2251,1.22475,1.2251,36700000.0
2009-09-17 06:10:00,1.2251,1.2252,1.22505,1.2251,15000000.0
2009-09-17 06:11:00,1.22505,1.22515,1.22505,1.22505,16000000.0
2009-09-17 06:12:00,1.225,1.2251,1.22485,1.22495,24000000.0
2009-09-17 06:13:00,1.22495,1.225,1.22495,1.225,8000000.0
2009-09-17 06:14:00,1.22495,1.2256,1.2246,1.2254,54600000.0
2009-09-17 06:15:00,1.225,1.22525,1.2249,1.2252,63200000.0
2009-09-17 06:16:00,1.2253,1.2253,1.2249,1.22495,89900000.0
2009-09-17 06:17:00,1.2249,1.22525,1.22475,1.22495,106100000.0
2009-09-17 06:18:00,1.2249,1.22495,1.2246,1.22465,57600000.0
2009-09-17 06:19:00,1.22465,1.225,1.22465,1.22485,53300000.0
2009-09-17 06:20:00,1.22485,1.22495,1.22465,1.22495,49400000.0
2009-09-17 06:21:00,1.22505,1.22515,1.2249,1.22515,41800000.0
2009-09-17 06:22:00,1.22505,1.22525,1.22505,1.2252,19600000.0
2009-09-17 06:23:00,1.2252,1.2252,1.22485,1.22515,51400000.0
2009-09-17 06:24:00,1.2252,1.2252,1.2248,1.22495,101300000.0
2009-09-17 06:25:00,1.2249,1.2251,1.22465,1.2249,65300000.0
2009-09-17 06:26:00,1.2249,1.225,1.22475,1.22495,66400000.0
2009-09-17 06:27:00,1.2249,1.22505,1.22485,1.22505,35600000.0
2009-09-17 06:28:00,1.22505,1.22515,1.2248,1.22515,125500000.0
2009-09-17 06:29:00,1.22515,1.2252,1.2251,1.22515,103100000.0
2009-09-17 06:30:00,1.22515,1.22555,1.22465,1.2249,166800000.0
2009-09-17 06:31:00,1.22485,1.2251,1.22485,1.2251,51100000.0
2009-09-17 06:32:00,1.2251,1.2254,1.2249,1.22525,127900000.0
2009-09-17 06:33:00,1.22525,1.22525,1.22485,1.22485,97100000.0
2009-09-17 06:34:00,1.2248,1.2249,1.22475,1.22485,78000000.0
2009-09-17 06:35:00,1.22495,1.2253,1.22495,1.2253,170100000.0
2009-09-17 06:36:00,1.2254,1.2255,1.22515,1.22525,65800000.0
2009-09-17 06:37:00,1.22515,1.22525,1.22505,1.22505,59700000.0
2009-09-17 06:38:00,1.22505,1.22515,1.225,1.22505,131600000.0
2009-09-17 06:39:00,1.225,1.22515,1.225,1.22515,41200000.0
2009-09-17 06:40:00,1.22515,1.2252,1.225,1.22515,156900000.0
2009-09-17 06:41:00,1.2252,1.2253,1.22505,1.22515,32300000.0
2009-09-17 06:42:00,1.2252,1.22525,1.2251,1.2252,23100000.0
2009-09-17 06:43:00,1.22505,1.22525,1.22505,1.2252,6600000.0
2009-09-17 06:44:00,1.22525,1.22535,1.2252,1.22535,6000000.0
2009-09-17 06:45:00,1.22535,1.2254,1.2251,1.2253,15700000.0
2009-09-17 06:46:00,1.22525,1.2253,1.22525,1.22525,11000000.0
2009-09-17 06:47:00,1.22515,1.22525,1.22515,1.22525,10800000.0
2009-09-17 06:48:00,1.22515,1.22515,1.22515,1.22515,1600000.0
2009-09-17 06:49:00,1.22525,1.22525,1.22505,1.22505,9400000.0
2009-09-17 06:50:00,1.225,1.22505,1.22485,1.22495,30900000.0
2009-09-17 06:51:00,1.22495,1.225,1.22495,1.225,2000000.0
2009-09-17 06:52:00,1.225,1.22515,1.2249,1.225,12000000.0
2009-09-17 06:53:00,1.225,1.2251,1.22485,1.22495,34000000.0
2009-09-17 06:54:00,1.22495,1.2252,1.22485,1.225,14700000.0
2009-09-17 06:55:00,1.2249,1.2249,1.22485,1.2249,17000000.0
2009-09-17 06:56:00,1.22505,1.22505,1.22505,1.22505,1000000.0
2009-09-17 06:57:00,1.225,1.2251,1.22495,1.2251,31600000.0
2009-09-17 06:58:00,1.22505,1.2251,1.225,1.2251,17500000.0
2009-09-17 06:59:00,1.225,1.22505,1.22465,1.2248,81200000.0
2009-09-17 07:00:00,1.22475,1.2249,1.22455,1.22465,89600000.0
2009-09-17 07:01:00,1.22465,1.22475,1.22465,1.2247,9000000.0
2009-09-17 07:02:00,1.2247,1.2248,1.2247,1.2248,5000000.0
2009-09-17 07:03:00,1.22475,1.2248,1.22475,1.2248,24000000.0
2009-09-17 07:04:00,1.2247,1.2249,1.2247,1.2248,5000000.0
2009-09-17 07:05:00,1.2247,1.22485,1.2247,1.2248,12000000.0
2009-09-17 07:06:00,1.22485,1.22495,1.2247,1.22485,16300000.0
2009-09-17 07:07:00,1.22495,1.225,1.2248,1.22485,11600000.0
2009-09-17 07:08:00,1.2249,1.22495,1.22465,1.22485,42200000.0
2009-09-17 07:09:00,1.2248,1.225,1.22455,1.22455,22500000.0
2009-09-17 07:10:00,1.2248,1.2248,1.22435,1.22455,24100000.0
2009-09-17 07:11:00,1.22455,1.22455,1.22435,1.22435,26100000.0
2009-09-17 07:12:00,1.22435,1.2244,1.22435,1.22435,18100000.0
2009-09-17 07:13:00,1.22435,1.2245,1.22435,1.2244,32100000.0
2009-09-17 07:14:00,1.22435,1.22455,1.22435,1.22455,25100000.0
2009-09-17 07:15:00,1.2245,1.22455,1.22445,1.22445,10100000.0
2009-09-17 07:16:00,1.22445,1.22505,1.22445,1.225,13800000.0
2009-09-17 07:17:00,1.2249,1.2249,1.2249,1.2249,3800000.0
2009-09-17 07:18:00,1.2249,1.22505,1.22475,1.22475,26900000.0
2009-09-17 07:19:00,1.22505,1.22505,1.2244,1.2245,34800000.0
2009-09-17 07:20:00,1.2245,1.22455,1.22445,1.22455,14000000.0
2009-09-17 07:21:00,1.22465,1.2247,1.22445,1.2246,17000000.0
2009-09-17 07:22:00,1.2246,1.22475,1.2243,1.22475,45500000.0
2009-09-17 07:23:00,1.22475,1.22505,1.22465,1.22505,38300000.0
2009-09-17 07:24:00,1.2251,1.2251,1.2248,1.22485,29100000.0
2009-09-17 07:25:00,1.2249,1.2251,1.2248,1.22505,38100000.0
2009-09-17 07:26:00,1.22505,1.22565,1.22485,1.22545,52900000.0
2009-09-17 07:27:00,1.2251,1.22575,1.2251,1.22575,33900000.0
2009-09-17 07:28:00,1.22575,1.2259,1.22545,1.22545,18000000.0
2009-09-17 07:29:00,1.2254,1.22545,1.2251,1.22535,59700000.0
2009-09-17 07:30:00,1.225,1.22545,1.225,1.2253,51800000.0
2009-09-17 07:31:00,1.22525,1.22525,1.225,1.22505,66400000.0
2009-09-17 07:32:00,1.22515,1.2253,1.22485,1.225,41300000.0
2009-09-17 07:33:00,1.22505,1.22525,1.2249,1.22505,88000000.0
2009-09-17 07:34:00,1.2251,1.2252,1.22505,1.22515,30000000.0
2009-09-17 07:35:00,1.2252,1.2254,1.2251,1.22525,41500000.0
2009-09-17 07:36:00,1.2252,1.22525,1.22475,1.2248,78500000.0
2009-09-17 07:37:00,1.2249,1.22495,1.22475,1.22485,64200000.0
2009-09-17 07:38:00,1.22485,1.22505,1.2247,1.22475,83400000.0
2009-09-17 07:39:00,1.2247,1.22535,1.22465,1.2253,90300000.0
2009-09-17 07:40:00,1.22535,1.2256,1.22515,1.22525,30400000.0
2009-09-17 07:41:00,1.22525,1.22565,1.22525,1.22545,104100000.0
2009-09-17 07:42:00,1.22535,1.2256,1.22525,1.22525,99000000.0
2009-09-17 07:43:00,1.2252,1.22555,1.22515,1.2253,51800000.0
2009-09-17 07:44:00,1.22525,1.2253,1.22495,1.22515,82300000.0
2009-09-17 07:45:00,1.22515,1.2261,1.22505,1.2251,134300000.0
2009-09-17 07:46:00,1.2253,1.226,1.2251,1.2259,212000000.0
2009-09-17 07:47:00,1.22595,1.226,1.2254,1.22545,165400000.0
2009-09-17 07:48:00,1.2254,1.22565,1.2253,1.22535,130200000.0
2009-09-17 07:49:00,1.2254,1.226,1.22535,1.226,103300000.0
2009-09-17 07:50:00,1.2258,1.226,1.2255,1.2257,224200000.0
2009-09-17 07:51:00,1.2258,1.2259,1.22555,1.2256,42300000.0
2009-09-17 07:52:00,1.2256,1.2258,1.22555,1.2256,57200000.0
2009-09-17 07:53:00,1.2255,1.2255,1.22515,1.22515,68500000.0
2009-09-17 07:54:00,1.22505,1.2251,1.22495,1.225,50900000.0
2009-09-17 07:55:00,1.22495,1.22525,1.22485,1.22525,69100000.0
2009-09-17 07:56:00,1.22505,1.2251,1.22475,1.22475,108800000.0
2009-09-17 07:57:00,1.22475,1.22495,1.22455,1.22465,54000000.0
2009-09-17 07:58:00,1.22465,1.2247,1.22455,1.22455,37400000.0
2009-09-17 07:59:00,1.22455,1.2248,1.22445,1.22465,86400000.0
2009-09-17 08:00:00,1.22475,1.22485,1.22435,1.22445,39400000.0
2009-09-17 08:01:00,1.22445,1.22475,1.2243,1.22475,75700000.0
2009-09-17 08:02:00,1.2246,1.2252,1.2246,1.2252,40700000.0
2009-09-17 08:03:00,1.22495,1.22515,1.22495,1.22505,41100000.0
2009-09-17 08:04:00,1.22505,1.22535,1.225,1.22505,45300000.0
2009-09-17 08:05:00,1.225,1.2254,1.22495,1.2254,61000000.0
2009-09-17 08:06:00,1.2255,1.226,1.2252,1.22555,105200000.0
2009-09-17 08:07:00,1.22565,1.2261,1.22545,1.22545,129100000.0
2009-09-17 08:08:00,1.22545,1.22585,1.22535,1.2256,114100000.0
2009-09-17 08:09:00,1.22555,1.2257,1.22535,1.2256,51200000.0
2009-09-17 08:10:00,1.2255,1.2256,1.22535,1.2254,47500000.0
2009-09-17 08:11:00,1.2255,1.2258,1.22535,1.22555,63100000.0
2009-09-17 08:12:00,1.22545,1.2256,1.22535,1.2256,55700000.0
2009-09-17 08:13:00,1.2255,1.2256,1.2252,1.2256,73500000.0
2009-09-17 08:14:00,1.22565,1.226,1.22525,1.2257,72400000.0
2009-09-17 08:15:00,1.22575,1.22595,1.22555,1.22595,53800000.0
2009-09-17 08:16:00,1.22595,1.22595,1.2255,1.2257,28500000.0
2009-09-17 08:17:00,1.2256,1.2257,1.22515,1.2257,103600000.0
2009-09-17 08:18:00,1.2258,1.2258,1.2254,1.22565,49700000.0
2009-09-17 08:19:00,1.22555,1.22555,1.22535,1.22535,31300000.0
2009-09-17 08:20:00,1.2252,1.226,1.2251,1.2255,178300000.0
2009-09-17 08:21:00,1.2255,1.2261,1.2255,1.2258,103100000.0
2009-09-17 08:22:00,1.22575,1.22595,1.22545,1.2259,106100000.0
2009-09-17 08:23:00,1.2258,1.22595,1.2254,1.2254,132900000.0
2009-09-17 08:24:00,1.2254,1.2257,1.22525,1.22555,124800000.0
2009-09-17 08:25:00,1.2255,1.22565,1.2255,1.2256,86400000.0
2009-09-17 08:26:00,1.2255,1.22605,1.2255,1.22565,81900000.0
2009-09-17 08:27:00,1.2257,1.22595,1.2255,1.22565,66600000.0
2009-09-17 08:28:00,1.2257,1.2257,1.22515,1.2252,83000000.0
2009-09-17 08:29:00,1.2252,1.2257,1.22515,1.2255,84500000.0
2009-09-17 08:30:00,1.22555,1.2262,1.22525,1.2255,179600000.0
2009-09-17 08:31:00,1.2255,1.2258,1.22545,1.2258,28500000.0
2009-09-17 08:32:00,1.22585,1.22605,1.22545,1.2257,120000000.0
2009-09-17 08:33:00,1.2257,1.2258,1.2251,1.22515,124200000.0
2009-09-17 08:34:00,1.22515,1.2255,1.225,1.22535,80600000.0
2009-09-17 08:35:00,1.22515,1.2252,1.22495,1.22495,47700000.0
2009-09-17 08:36:00,1.22495,1.22495,1.2249,1.2249,18900000.0
2009-09-17 08:37:00,1.2249,1.2252,1.22485,1.2249,48500000.0
2009-09-17 08:38:00,1.225,1.22525,1.2248,1.22495,80600000.0
2009-09-17 08:39:00,1.225,1.2251,1.22475,1.2248,102100000.0
2009-09-17 08:40:00,1.2248,1.225,1.2246,1.22465,94000000.0
2009-09-17 08:41:00,1.2248,1.2249,1.2246,1.22465,152200000.0
2009-09-17 08:42:00,1.22475,1.2249,1.2246,1.22465,92600000.0
2009-09-17 08:43:00,1.22465,1.2248,1.2245,1.22455,81800000.0
2009-09-17 08:44:00,1.22455,1.22495,1.2243,1.2245,104400000.0
2009-09-17 08:45:00,1.2246,1.22485,1.22435,1.2246,78500000.0
2009-09-17 08:46:00,1.2246,1.2246,1.22425,1.22425,30200000.0
2009-09-17 08:47:00,1.22425,1.22465,1.22415,1.22455,32200000.0
2009-09-17 08:48:00,1.22465,1.22485,1.22455,1.22485,22800000.0
2009-09-17 08:49:00,1.22485,1.22485,1.22445,1.2245,68500000.0
2009-09-17 08:50:00,1.22465,1.2247,1.22415,1.2242,54500000.0
2009-09-17 08:51:00,1.22415,1.2245,1.22405,1.22415,61500000.0
2009-09-17 08:52:00,1.22415,1.22455,1.2241,1.22415,47700000.0
2009-09-17 08:53:00,1.22425,1.22425,1.22405,1.22405,19000000.0
2009-09-17 08:54:00,1.22415,1.2242,1.224,1.22415,70600000.0
2009-09-17 08:55:00,1.22415,1.2242,1.22395,1.22395,90600000.0
2009-09-17 08:56:00,1.22395,1.22425,1.22395,1.2241,87800000.0
2009-09-17 08:57:00,1.2241,1.2243,1.224,1.2243,167200000.0
2009-09-17 08:58:00,1.2242,1.22435,1.22395,1.22405,96400000.0
2009-09-17 08:59:00,1.224,1.2247,1.2239,1.2247,147200000.0
2009-09-17 09:00:00,1.2247,1.2251,1.22425,1.22495,196900000.0
2009-09-17 09:01:00,1.2249,1.2251,1.2245,1.22475,296900000.0
2009-09-17 09:02:00,1.22485,1.225,1.2245,1.22485,288500000.0
2009-09-17 09:03:00,1.22495,1.225,1.22455,1.22475,358500000.0
2009-09-17 09:04:00,1.22475,1.225,1.2247,1.22475,284000000.0
2009-09-17 09:05:00,1.2248,1.22495,1.22465,1.22495,184600000.0
2009-09-17 09:06:00,1.2247,1.22515,1.2246,1.22485,201600000.0
2009-09-17 09:07:00,1.22485,1.2251,1.2243,1.2247,262200000.0
2009-09-17 09:08:00,1.22475,1.22475,1.22445,1.2247,175400000.0
2009-09-17 09:09:00,1.2247,1.2251,1.2246,1.22495,211200000.0
2009-09-17 09:10:00,1.22495,1.225,1.2246,1.2249,154800000.0
2009-09-17 09:11:00,1.2249,1.2252,1.22475,1.225,169200000.0
2009-09-17 09:12:00,1.22505,1.2254,1.2248,1.22525,190500000.0
2009-09-17 09:13:00,1.2251,1.2256,1.22505,1.2253,217000000.0
2009-09-17 09:14:00,1.22535,1.22565,1.2252,1.22565,86400000.0
2009-09-17 09:15:00,1.2256,1.22565,1.22525,1.22565,162400000.0
2009-09-17 09:16:00,1.2256,1.2259,1.22535,1.22535,104100000.0
2009-09-17 09:17:00,1.22555,1.22585,1.2254,1.22565,223200000.0
2009-09-17 09:18:00,1.22565,1.2258,1.2253,1.2256,280900000.0
2009-09-17 09:19:00,1.2257,1.22575,1.22525,1.2253,203900000.0
2009-09-17 09:20:00,1.2253,1.22555,1.225,1.2254,166400000.0
2009-09-17 09:21:00,1.2255,1.22555,1.22515,1.22545,291900000.0
2009-09-17 09:22:00,1.22545,1.2256,1.2248,1.225,226000000.0
2009-09-17 09:23:00,1.22495,1.22515,1.2248,1.2249,144400000.0
2009-09-17 09:24:00,1.22495,1.22505,1.2247,1.2249,88100000.0
2009-09-17 09:25:00,1.2249,1.22505,1.2248,1.2249,102400000.0
2009-09-17 09:26:00,1.2249,1.225,1.2247,1.22485,84900000.0
2009-09-17 09:27:00,1.22475,1.22505,1.22465,1.22485,76200000.0
2009-09-17 09:28:00,1.2248,1.2249,1.22455,1.2247,267000000.0
2009-09-17 09:29:00,1.2247,1.22485,1.2245,1.22475,319700000.0
2009-09-17 09:30:00,1.2248,1.2254,1.2247,1.2254,241100000.0
2009-09-17 09:31:00,1.2254,1.226,1.2252,1.2259,121100000.0
2009-09-17 09:32:00,1.22585,1.22595,1.2249,1.2249,136900000.0
2009-09-17 09:33:00,1.2248,1.2251,1.2246,1.22505,178700000.0
2009-09-17 09:34:00,1.225,1.225,1.22455,1.22455,221700000.0
2009-09-17 09:35:00,1.22475,1.22475,1.22455,1.22455,75200000.0
2009-09-17 09:36:00,1.22455,1.22465,1.22445,1.22445,80100000.0
2009-09-17 09:37:00,1.22445,1.22445,1.2236,1.22435,63700000.0
2009-09-17 09:38:00,1.22435,1.22435,1.22425,1.22425,57000000.0
2009-09-17 09:39:00,1.22425,1.22425,1.22415,1.22415,34000000.0
2009-09-17 09:40:00,1.22415,1.2242,1.22405,1.22405,42000000.0
2009-09-17 09:41:00,1.22405,1.2244,1.22405,1.2243,74100000.0
2009-09-17 09:42:00,1.22435,1.22435,1.224,1.22405,23800000.0
2009-09-17 09:43:00,1.22405,1.22405,1.22395,1.22395,7000000.0
2009-09-17 09:44:00,1.22395,1.22405,1.22375,1.2239,37600000.0
2009-09-17 09:45:00,1.22395,1.22425,1.22385,1.2241,63700000.0
2009-09-17 09:46:00,1.224,1.22425,1.22395,1.22425,50100000.0
2009-09-17 09:47:00,1.2241,1.22455,1.2241,1.22435,79800000.0
2009-09-17 09:48:00,1.22445,1.2247,1.2244,1.22455,57900000.0
2009-09-17 09:49:00,1.22465,1.22465,1.2243,1.22455,52600000.0
2009-09-17 09:50:00,1.2246,1.2246,1.22435,1.2245,48700000.0
2009-09-17 09:51:00,1.2246,1.22475,1.2246,1.22465,25200000.0
2009-09-17 09:52:00,1.22465,1.2248,1.2246,1.2247,62300000.0
2009-09-17 09:53:00,1.2247,1.22495,1.2247,1.2249,57800000.0
2009-09-17 09:54:00,1.22505,1.2251,1.22475,1.22495,100600000.0
2009-09-17 09:55:00,1.22495,1.2252,1.2249,1.22515,29600000.0
2009-09-17 09:56:00,1.22515,1.2253,1.22485,1.22505,110400000.0
2009-09-17 09:57:00,1.2251,1.22525,1.2248,1.225,126400000.0
2009-09-17 09:58:00,1.22495,1.22515,1.22485,1.22495,119400000.0
2009-09-17 09:59:00,1.2249,1.22515,1.22485,1.2251,81400000.0
2009-09-17 10:00:00,1.2252,1.2253,1.2249,1.2249,78500000.0
2009-09-17 10:01:00,1.2249,1.22505,1.22485,1.225,57300000.0
2009-09-17 10:02:00,1.2249,1.225,1.2247,1.2247,32000000.0
2009-09-17 10:03:00,1.2247,1.22485,1.2247,1.22485,13800000.0
2009-09-17 10:04:00,1.2249,1.22505,1.2247,1.22495,44700000.0
2009-09-17 10:05:00,1.22495,1.225,1.22465,1.22485,125000000.0
2009-09-17 10:06:00,1.2249,1.2251,1.2245,1.225,65700000.0
2009-09-17 10:07:00,1.2251,1.2254,1.2251,1.2254,21300000.0
2009-09-17 10:08:00,1.22525,1.22545,1.22515,1.2253,52300000.0
2009-09-17 10:09:00,1.2254,1.2256,1.22525,1.22545,61100000.0
2009-09-17 10:10:00,1.2255,1.22555,1.22495,1.22545,81100000.0
2009-09-17 10:11:00,1.2253,1.22575,1.2251,1.22575,150800000.0
2009-09-17 10:12:00,1.22575,1.2259,1.22565,1.22575,45300000.0
2009-09-17 10:13:00,1.2254,1.2256,1.2253,1.2255,51900000.0
2009-09-17 10:14:00,1.22565,1.22585,1.2255,1.22585,43200000.0
2009-09-17 10:15:00,1.2258,1.22595,1.2257,1.22575,60000000.0
2009-09-17 10:16:00,1.2257,1.2258,1.22545,1.2256,75500000.0
2009-09-17 10:17:00,1.2257,1.22575,1.22545,1.2256,67100000.0
2009-09-17 10:18:00,1.2256,1.2257,1.22545,1.2256,40900000.0
2009-09-17 10:19:00,1.2256,1.2256,1.2254,1.22555,35500000.0
2009-09-17 10:20:00,1.2255,1.2257,1.22535,1.2257,51200000.0
2009-09-17 10:21:00,1.22575,1.2258,1.2256,1.2256,31400000.0
2009-09-17 10:22:00,1.2257,1.22585,1.2255,1.2255,49600000.0
2009-09-17 10:23:00,1.22555,1.22555,1.22545,1.2255,17900000.0
2009-09-17 10:24:00,1.22545,1.22555,1.2253,1.22555,36700000.0
2009-09-17 10:25:00,1.2256,1.22565,1.2252,1.2254,55100000.0
2009-09-17 10:26:00,1.22535,1.22585,1.22515,1.22585,121700000.0
2009-09-17 10:27:00,1.2259,1.226,1.22575,1.2258,62500000.0
2009-09-17 10:28:00,1.2257,1.22585,1.2256,1.2257,128900000.0
2009-09-17 10:29:00,1.2257,1.2259,1.22555,1.2259,94200000.0
2009-09-17 10:30:00,1.226,1.22605,1.2255,1.22585,187000000.0
2009-09-17 10:31:00,1.2259,1.2262,1.2257,1.2259,143300000.0
2009-09-17 10:32:00,1.2259,1.22615,1.22555,1.22565,93200000.0
2009-09-17 10:33:00,1.22565,1.2259,1.2255,1.2258,78800000.0
2009-09-17 10:34:00,1.2259,1.2261,1.2256,1.22575,111500000.0
2009-09-17 10:35:00,1.22575,1.226,1.2255,1.22585,171800000.0
2009-09-17 10:36:00,1.22595,1.2261,1.22585,1.22595,115600000.0
2009-09-17 10:37:00,1.22615,1.22615,1.2257,1.22575,125500000.0
2009-09-17 10:38:00,1.22565,1.22595,1.22555,1.22585,131600000.0
2009-09-17 10:39:00,1.2258,1.2259,1.22565,1.22565,67200000.0
2009-09-17 10:40:00,1.2257,1.226,1.2257,1.226,41400000.0
2009-09-17 10:41:00,1.22595,1.226,1.2255,1.2257,82700000.0
2009-09-17 10:42:00,1.22565,1.22585,1.22545,1.2255,46600000.0
2009-09-17 10:43:00,1.22555,1.22565,1.2253,1.22555,168800000.0
2009-09-17 10:44:00,1.22555,1.2258,1.2255,1.22555,113700000.0
2009-09-17 10:45:00,1.2257,1.22605,1.2256,1.2258,182900000.0
2009-09-17 10:46:00,1.22585,1.22605,1.22565,1.22605,91100000.0
2009-09-17 10:47:00,1.2261,1.22625,1.22555,1.22565,125800000.0
2009-09-17 10:48:00,1.22565,1.22595,1.2256,1.2258,83400000.0
2009-09-17 10:49:00,1.22575,1.22605,1.22545,1.22605,184800000.0
2009-09-17 10:50:00,1.22605,1.2262,1.22585,1.22605,91200000.0
2009-09-17 10:51:00,1.2262,1.2262,1.22585,1.2259,101600000.0
2009-09-17 10:52:00,1.2259,1.226,1.2255,1.2256,310000000.0
2009-09-17 10:53:00,1.22575,1.22585,1.22545,1.22575,223000000.0
2009-09-17 10:54:00,1.2256,1.2258,1.2256,1.22565,167100000.0
2009-09-17 10:55:00,1.2257,1.22595,1.2255,1.22555,189300000.0
2009-09-17 10:56:00,1.22565,1.22595,1.22555,1.2257,116400000.0
2009-09-17 10:57:00,1.22575,1.2259,1.2255,1.2255,263300000.0
2009-09-17 10:58:00,1.22565,1.22635,1.2256,1.2258,149700000.0
2009-09-17 10:59:00,1.2258,1.2258,1.22555,1.22575,157600000.0
2009-09-17 11:00:00,1.22575,1.22575,1.2257,1.22575,58100000.0
2009-09-17 11:01:00,1.22575,1.2259,1.2257,1.2258,75300000.0
2009-09-17 11:02:00,1.22575,1.2259,1.2257,1.22575,174800000.0
2009-09-17 11:03:00,1.22575,1.22645,1.2257,1.22635,167900000.0
2009-09-17 11:04:00,1.2263,1.22645,1.22595,1.22615,181000000.0
2009-09-17 11:05:00,1.2262,1.2265,1.226,1.22635,87700000.0
2009-09-17 11:06:00,1.2264,1.2265,1.22585,1.22595,209900000.0
2009-09-17 11:07:00,1.226,1.22605,1.22575,1.22595,158900000.0
2009-09-17 11:08:00,1.2259,1.2261,1.22585,1.22595,252000000.0
2009-09-17 11:09:00,1.22605,1.2261,1.22585,1.22605,160000000.0
2009-09-17 11:10:00,1.22605,1.22605,1.2258,1.22595,127900000.0
2009-09-17 11:11:00,1.2259,1.226,1.22575,1.22575,144500000.0
2009-09-17 11:12:00,1.22575,1.2259,1.2257,1.2258,127600000.0
2009-09-17 11:13:00,1.22585,1.22595,1.2257,1.22575,193000000.0
2009-09-17 11:14:00,1.2258,1.22595,1.22575,1.2258,110400000.0
2009-09-17 11:15:00,1.2258,1.22595,1.2258,1.2259,126500000.0
2009-09-17 11:16:00,1.2259,1.22595,1.22575,1.22575,114700000.0
2009-09-17 11:17:00,1.2258,1.22595,1.22575,1.22595,70700000.0
2009-09-17 11:18:00,1.226,1.2261,1.2259,1.226,90900000.0
2009-09-17 11:19:00,1.226,1.226,1.22575,1.22575,70400000.0
2009-09-17 11:20:00,1.22575,1.22605,1.22575,1.226,94200000.0
2009-09-17 11:21:00,1.226,1.22625,1.22575,1.2259,117400000.0
2009-09-17 11:22:00,1.2259,1.2261,1.22585,1.22595,149500000.0
2009-09-17 11:23:00,1.22595,1.22595,1.22585,1.22585,99500000.0
2009-09-17 11:24:00,1.22585,1.22585,1.22585,1.22585,15000000.0
2009-09-17 11:25:00,1.22585,1.22585,1.22585,1.22585,5000000.0
2009-09-17 11:26:00,1.22585,1.22585,1.22585,1.22585,6500000.0
2009-09-17 11:27:00,1.22585,1.22585,1.22585,1.22585,29000000.0
2009-09-17 11:28:00,1.22585,1.22585,1.22585,1.22585,25000000.0
2009-09-17 11:29:00,1.22585,1.2259,1.22585,1.22585,18600000.0
2009-09-17 11:30:00,1.2259,1.22615,1.22585,1.22595,149700000.0
2009-09-17 11:31:00,1.22595,1.22595,1.22595,1.22595,39000000.0
2009-09-17 11:32:00,1.22595,1.22595,1.22595,1.22595,33000000.0
2009-09-17 11:33:00,1.22595,1.22595,1.22595,1.22595,29000000.0
2009-09-17 11:34:00,1.22595,1.22595,1.2257,1.2257,43590000.0
2009-09-17 11:35:00,1.22585,1.22595,1.2257,1.22575,30100000.0
2009-09-17 11:36:00,1.22575,1.22575,1.2252,1.22575,23000000.0
2009-09-17 11:37:00,1.22575,1.22575,1.2252,1.2255,48800000.0
2009-09-17 11:38:00,1.2255,1.22555,1.2255,1.2255,24500000.0
2009-09-17 11:39:00,1.22545,1.2255,1.2254,1.2255,83000000.0
2009-09-17 11:40:00,1.22565,1.22565,1.22545,1.2255,221400000.0
2009-09-17 11:41:00,1.2255,1.2255,1.22545,1.22545,35600000.0
2009-09-17 11:42:00,1.22545,1.22545,1.22525,1.22525,51000000.0
2009-09-17 11:43:00,1.22525,1.22565,1.22525,1.22555,73600000.0
2009-09-17 11:44:00,1.22555,1.2259,1.2254,1.22585,117400000.0
2009-09-17 11:45:00,1.22575,1.22585,1.2257,1.2258,39900000.0
2009-09-17 11:46:00,1.2257,1.22585,1.22545,1.22575,92400000.0
2009-09-17 11:47:00,1.226,1.226,1.2253,1.22585,196600000.0
2009-09-17 11:48:00,1.22585,1.2259,1.2257,1.22575,90200000.0
2009-09-17 11:49:00,1.22575,1.22575,1.22525,1.22525,113300000.0
2009-09-17 11:50:00,1.22525,1.22525,1.22525,1.22525,14000000.0
2009-09-17 11:51:00,1.22525,1.22525,1.22525,1.22525,26700000.0
2009-09-17 11:52:00,1.2253,1.2253,1.22525,1.22525,21600000.0
2009-09-17 11:53:00,1.22525,1.2253,1.22525,1.22525,35900000.0
2009-09-17 11:54:00,1.22525,1.2253,1.22525,1.22525,59100000.0
2009-09-17 11:55:00,1.22525,1.22525,1.22525,1.22525,24000000.0
2009-09-17 11:56:00,1.22525,1.22525,1.22525,1.22525,23000000.0
2009-09-17 11:57:00,1.22525,1.22525,1.22525,1.22525,46000000.0
2009-09-17 11:58:00,1.22525,1.22525,1.22525,1.22525,36000000.0
2009-09-17 11:59:00,1.22525,1.22525,1.225,1.22505,24000000.0
2009-09-17 12:00:00,1.22505,1.22505,1.22505,1.22505,46000000.0
2009-09-17 12:01:00,1.22505,1.22505,1.22505,1.22505,38000000.0
2009-09-17 12:02:00,1.22505,1.22525,1.22505,1.22515,106400000.0
2009-09-17 12:03:00,1.22525,1.22525,1.22505,1.22505,83200000.0
2009-09-17 12:04:00,1.22505,1.22515,1.22505,1.22515,30100000.0
2009-09-17 12:05:00,1.22515,1.22515,1.22505,1.22515,54600000.0
2009-09-17 12:06:00,1.22515,1.22545,1.22505,1.22515,138800000.0
2009-09-17 12:07:00,1.2252,1.22545,1.225,1.22525,75900000.0
2009-09-17 12:08:00,1.2252,1.22575,1.2252,1.2254,62400000.0
2009-09-17 12:09:00,1.22535,1.22545,1.2251,1.22525,90800000.0
2009-09-17 12:10:00,1.2252,1.2253,1.225,1.22515,165600000.0
2009-09-17 12:11:00,1.2251,1.22555,1.22495,1.22525,203500000.0
2009-09-17 12:12:00,1.2252,1.22575,1.22495,1.22505,195600000.0
2009-09-17 12:13:00,1.22525,1.22525,1.225,1.22505,153300000.0
2009-09-17 12:14:00,1.22505,1.22535,1.22505,1.2252,145500000.0
2009-09-17 12:15:00,1.22515,1.2252,1.225,1.22505,65900000.0
2009-09-17 12:16:00,1.22505,1.22515,1.22505,1.22505,17600000.0
2009-09-17 12:17:00,1.22505,1.22505,1.22505,1.22505,34000000.0
2009-09-17 12:18:00,1.22505,1.2253,1.22505,1.2253,60300000.0
2009-09-17 12:19:00,1.2253,1.2256,1.2249,1.2253,108300000.0
2009-09-17 12:20:00,1.2253,1.22555,1.22525,1.2253,116700000.0
2009-09-17 12:21:00,1.22525,1.22585,1.2252,1.2253,139200000.0
2009-09-17 12:22:00,1.2253,1.22535,1.22525,1.22525,53700000.0
2009-09-17 12:23:00,1.2253,1.2258,1.2252,1.22575,305300000.0
2009-09-17 12:24:00,1.22585,1.2261,1.2256,1.22575,132200000.0
2009-09-17 12:25:00,1.22565,1.22575,1.22555,1.2256,120900000.0
2009-09-17 12:26:00,1.2256,1.22595,1.22555,1.22585,63000000.0
2009-09-17 12:27:00,1.22585,1.22595,1.2257,1.2257,92200000.0
2009-09-17 12:28:00,1.2257,1.22575,1.22535,1.2254,150400000.0
2009-09-17 12:29:00,1.2254,1.22545,1.22525,1.22535,136100000.0
2009-09-17 12:30:00,1.22535,1.2255,1.2253,1.2253,33000000.0
2009-09-17 12:31:00,1.2253,1.2254,1.22525,1.22535,18400000.0
2009-09-17 12:32:00,1.22545,1.22555,1.22525,1.2253,73200000.0
2009-09-17 12:33:00,1.2253,1.22575,1.2252,1.2254,128800000.0
2009-09-17 12:34:00,1.2254,1.22565,1.2254,1.22565,91800000.0
2009-09-17 12:35:00,1.2256,1.2256,1.22525,1.22525,75700000.0
2009-09-17 12:36:00,1.22525,1.22525,1.22525,1.22525,26800000.0
2009-09-17 12:37:00,1.22525,1.22525,1.22525,1.22525,3000000.0
2009-09-17 12:38:00,1.22525,1.22525,1.22525,1.22525,21000000.0
2009-09-17 12:39:00,1.22525,1.22525,1.22525,1.22525,40000000.0
2009-09-17 12:40:00,1.22525,1.2253,1.22525,1.22525,36000000.0
2009-09-17 12:41:00,1.22525,1.2253,1.22525,1.22525,67000000.0
2009-09-17 12:42:00,1.22525,1.22525,1.22525,1.22525,32900000.0
2009-09-17 12:43:00,1.22525,1.2254,1.2252,1.2254,88800000.0
2009-09-17 12:44:00,1.2255,1.2259,1.22535,1.2259,120200000.0
2009-09-17 12:45:00,1.22585,1.22585,1.22535,1.2255,53000000.0
2009-09-17 12:46:00,1.2255,1.2256,1.2253,1.22555,46800000.0
2009-09-17 12:47:00,1.22545,1.2256,1.22525,1.22535,40200000.0
2009-09-17 12:48:00,1.22535,1.2256,1.22535,1.2255,17100000.0
2009-09-17 12:49:00,1.2256,1.2256,1.22545,1.22545,44800000.0
2009-09-17 12:50:00,1.2254,1.2256,1.22535,1.2254,121500000.0
2009-09-17 12:51:00,1.2254,1.22555,1.2254,1.2255,56700000.0
2009-09-17 12:52:00,1.2255,1.2255,1.22525,1.2253,76100000.0
2009-09-17 12:53:00,1.22525,1.22525,1.22525,1.22525,17900000.0
2009-09-17 12:54:00,1.22525,1.22565,1.22525,1.22565,71000000.0
2009-09-17 12:55:00,1.2257,1.22575,1.22525,1.22525,94300000.0
2009-09-17 12:56:00,1.22535,1.2254,1.2252,1.22535,38200000.0
2009-09-17 12:57:00,1.2254,1.2257,1.2254,1.22565,45200000.0
2009-09-17 12:58:00,1.2256,1.2256,1.2253,1.2254,69700000.0
2009-09-17 12:59:00,1.22545,1.22555,1.2254,1.22555,60900000.0
2009-09-17 13:00:00,1.2254,1.22555,1.22535,1.22535,37400000.0
2009-09-17 13:01:00,1.22535,1.22555,1.22535,1.22535,65200000.0
2009-09-17 13:02:00,1.22545,1.2255,1.22525,1.22525,49800000.0
2009-09-17 13:03:00,1.2253,1.2257,1.2253,1.22565,60500000.0
2009-09-17 13:04:00,1.2257,1.22595,1.2254,1.22555,112000000.0
2009-09-17 13:05:00,1.22555,1.22595,1.22555,1.22595,24000000.0
2009-09-17 13:06:00,1.22595,1.226,1.2255,1.22565,37600000.0
2009-09-17 13:07:00,1.22545,1.2258,1.22545,1.22545,25500000.0
2009-09-17 13:08:00,1.2254,1.2257,1.2254,1.2255,79700000.0
2009-09-17 13:09:00,1.2257,1.22615,1.22555,1.226,64800000.0
2009-09-17 13:10:00,1.22595,1.22645,1.22565,1.2263,102700000.0
2009-09-17 13:11:00,1.2263,1.2264,1.22605,1.2263,49300000.0
2009-09-17 13:12:00,1.2264,1.2264,1.22595,1.2262,54200000.0
2009-09-17 13:13:00,1.2262,1.22645,1.2262,1.22645,79600000.0
2009-09-17 13:14:00,1.2265,1.2265,1.2263,1.2264,59600000.0
2009-09-17 13:15:00,1.2263,1.2266,1.2263,1.22635,88100000.0
2009-09-17 13:16:00,1.2265,1.2268,1.2264,1.2266,72500000.0
2009-09-17 13:17:00,1.2266,1.2267,1.22625,1.22635,63500000.0
2009-09-17 13:18:00,1.22635,1.2268,1.2262,1.22655,60100000.0
2009-09-17 13:19:00,1.2266,1.2266,1.22625,1.2263,75100000.0
2009-09-17 13:20:00,1.22625,1.22655,1.22625,1.2264,40300000.0
2009-09-17 13:21:00,1.2265,1.2265,1.22625,1.22625,56900000.0
2009-09-17 13:22:00,1.22625,1.22625,1.2257,1.22585,35800000.0
2009-09-17 13:23:00,1.22585,1.226,1.2257,1.22575,115700000.0
2009-09-17 13:24:00,1.22575,1.22615,1.22575,1.22615,46000000.0
2009-09-17 13:25:00,1.22625,1.2265,1.22585,1.2259,57400000.0
2009-09-17 13:26:00,1.2259,1.2263,1.22575,1.2262,78800000.0
2009-09-17 13:27:00,1.2263,1.2263,1.2257,1.22575,201200000.0
2009-09-17 13:28:00,1.22575,1.22615,1.22565,1.2259,91800000.0
2009-09-17 13:29:00,1.2259,1.22605,1.2257,1.22605,84700000.0
2009-09-17 13:30:00,1.22605,1.2264,1.2258,1.2263,130400000.0
2009-09-17 13:31:00,1.2261,1.22645,1.2259,1.2263,90700000.0
2009-09-17 13:32:00,1.2264,1.2265,1.2259,1.22605,80000000.0
2009-09-17 13:33:00,1.2261,1.22615,1.22565,1.22575,139900000.0
2009-09-17 13:34:00,1.22575,1.22605,1.2257,1.2258,117200000.0
2009-09-17 13:35:00,1.2258,1.2259,1.2257,1.22575,43500000.0
2009-09-17 13:36:00,1.22575,1.2259,1.22575,1.22575,89400000.0
2009-09-17 13:37:00,1.22575,1.22605,1.22575,1.226,64600000.0
2009-09-17 13:38:00,1.2262,1.2263,1.22605,1.22615,47000000.0
2009-09-17 13:39:00,1.22625,1.22645,1.2259,1.2262,77300000.0
2009-09-17 13:40:00,1.2263,1.22635,1.22585,1.226,81000000.0
2009-09-17 13:41:00,1.22615,1.2262,1.22605,1.2261,34600000.0
2009-09-17 13:42:00,1.2261,1.22615,1.2261,1.22615,15200000.0
2009-09-17 13:43:00,1.22625,1.22655,1.2261,1.2262,49400000.0
2009-09-17 13:44:00,1.22625,1.22655,1.22625,1.22635,29600000.0
2009-09-17 13:45:00,1.22625,1.2268,1.22625,1.22665,49200000.0
2009-09-17 13:46:00,1.22675,1.22675,1.22625,1.22675,119300000.0
2009-09-17 13:47:00,1.2269,1.2269,1.22635,1.2265,66800000.0
2009-09-17 13:48:00,1.22675,1.22675,1.2265,1.2267,13300000.0
2009-09-17 13:49:00,1.22665,1.22675,1.2265,1.2265,15200000.0
2009-09-17 13:50:00,1.2265,1.2268,1.22625,1.22625,67700000.0
2009-09-17 13:51:00,1.2263,1.2263,1.22625,1.22625,40800000.0
2009-09-17 13:52:00,1.22625,1.22635,1.22625,1.22625,41000000.0
2009-09-17 13:53:00,1.22625,1.2265,1.2262,1.2264,96000000.0
2009-09-17 13:54:00,1.22635,1.2265,1.22615,1.22625,85800000.0
2009-09-17 13:55:00,1.2264,1.2264,1.22625,1.22625,69100000.0
2009-09-17 13:56:00,1.22625,1.22625,1.22625,1.22625,71000000.0
2009-09-17 13:57:00,1.22625,1.22645,1.2262,1.2263,35300000.0
2009-09-17 13:58:00,1.2264,1.22675,1.2262,1.22645,86200000.0
2009-09-17 13:59:00,1.22635,1.22645,1.22625,1.22625,55400000.0
2009-09-17 14:00:00,1.22625,1.22645,1.2262,1.2263,134700000.0
2009-09-17 14:01:00,1.22625,1.2268,1.22625,1.2267,78400000.0
2009-09-17 14:02:00,1.2267,1.22715,1.22655,1.22705,82600000.0
2009-09-17 14:03:00,1.227,1.22725,1.22675,1.227,74300000.0
2009-09-17 14:04:00,1.22705,1.22725,1.2268,1.2272,41900000.0
2009-09-17 14:05:00,1.22715,1.2272,1.2269,1.22705,17100000.0
2009-09-17 14:06:00,1.22695,1.2275,1.2268,1.2272,56800000.0
2009-09-17 14:07:00,1.2273,1.2275,1.22705,1.2272,66900000.0
2009-09-17 14:08:00,1.22715,1.2273,1.2269,1.22725,74300000.0
2009-09-17 14:09:00,1.2273,1.22765,1.2272,1.2274,140700000.0
2009-09-17 14:10:00,1.22755,1.22755,1.22725,1.22735,61500000.0
2009-09-17 14:11:00,1.2274,1.2276,1.22725,1.22735,117100000.0
2009-09-17 14:12:00,1.22735,1.22745,1.2272,1.2274,68200000.0
2009-09-17 14:13:00,1.22745,1.22755,1.22725,1.2273,81100000.0
2009-09-17 14:14:00,1.2273,1.22765,1.22705,1.2274,166700000.0
2009-09-17 14:15:00,1.2275,1.22765,1.2271,1.22735,185800000.0
2009-09-17 14:16:00,1.2273,1.2275,1.22705,1.2275,223000000.0
2009-09-17 14:17:00,1.22745,1.22745,1.22705,1.2271,192900000.0
2009-09-17 14:18:00,1.2272,1.22735,1.2269,1.22735,252300000.0
2009-09-17 14:19:00,1.2273,1.2273,1.22705,1.22715,97900000.0
2009-09-17 14:20:00,1.22725,1.22755,1.22705,1.22735,190100000.0
2009-09-17 14:21:00,1.22735,1.22745,1.2272,1.22725,146000000.0
2009-09-17 14:22:00,1.22725,1.2278,1.22725,1.22765,97200000.0
2009-09-17 14:23:00,1.2276,1.2277,1.2272,1.2274,172100000.0
2009-09-17 14:24:00,1.22735,1.22735,1.22725,1.2273,98400000.0
2009-09-17 14:25:00,1.22735,1.22735,1.22725,1.22725,41600000.0
2009-09-17 14:26:00,1.22725,1.22725,1.22725,1.22725,27000000.0
2009-09-17 14:27:00,1.22725,1.22725,1.22725,1.22725,23000000.0
2009-09-17 14:28:00,1.22725,1.22735,1.2272,1.22725,30900000.0
2009-09-17 14:29:00,1.22725,1.22725,1.22675,1.22675,89500000.0
2009-09-17 14:30:00,1.227,1.22735,1.22665,1.227,110800000.0
2009-09-17 14:31:00,1.2272,1.2276,1.2269,1.2272,257100000.0
2009-09-17 14:32:00,1.2272,1.2272,1.22675,1.22675,141400000.0
2009-09-17 14:33:00,1.22685,1.2269,1.2267,1.22685,116700000.0
2009-09-17 14:34:00,1.22675,1.22675,1.22675,1.22675,51000000.0
2009-09-17 14:35:00,1.22675,1.22675,1.2265,1.22655,55000000.0
2009-09-17 14:36:00,1.22655,1.2268,1.2265,1.22665,194700000.0
2009-09-17 14:37:00,1.22665,1.2267,1.2263,1.22645,141000000.0
2009-09-17 14:38:00,1.2264,1.2266,1.2263,1.22635,161800000.0
2009-09-17 14:39:00,1.22635,1.22645,1.2262,1.22625,104200000.0
2009-09-17 14:40:00,1.22625,1.22645,1.22625,1.2263,111900000.0
2009-09-17 14:41:00,1.22635,1.2265,1.22625,1.22625,61900000.0
2009-09-17 14:42:00,1.22625,1.22635,1.2262,1.22625,65900000.0
2009-09-17 14:43:00,1.22625,1.2263,1.22625,1.22625,99400000.0
2009-09-17 14:44:00,1.22625,1.22635,1.22625,1.22625,114800000.0
2009-09-17 14:45:00,1.22625,1.2265,1.2262,1.22625,227100000.0
2009-09-17 14:46:00,1.2263,1.2263,1.22625,1.22625,47000000.0
2009-09-17 14:47:00,1.22625,1.2265,1.22625,1.22645,120300000.0
2009-09-17 14:48:00,1.22645,1.22665,1.22645,1.2266,40800000.0
2009-09-17 14:49:00,1.22665,1.2267,1.22645,1.22655,125100000.0
2009-09-17 14:50:00,1.22655,1.2268,1.2264,1.22655,96300000.0
2009-09-17 14:51:00,1.2264,1.22665,1.2262,1.22655,99500000.0
2009-09-17 14:52:00,1.22655,1.22665,1.22615,1.2263,108800000.0
2009-09-17 14:53:00,1.2263,1.22635,1.2262,1.22625,80500000.0
2009-09-17 14:54:00,1.22625,1.22645,1.22625,1.2264,40200000.0
2009-09-17 14:55:00,1.22635,1.22635,1.22625,1.22625,79700000.0
2009-09-17 14:56:00,1.22625,1.22625,1.22625,1.22625,42300000.0
2009-09-17 14:57:00,1.22625,1.22665,1.22625,1.2263,100400000.0
2009-09-17 14:58:00,1.2263,1.22645,1.2262,1.22625,71300000.0
2009-09-17 14:59:00,1.22625,1.2265,1.2262,1.22635,116700000.0
2009-09-17 15:00:00,1.22635,1.22675,1.22615,1.22655,149600000.0
2009-09-17 15:01:00,1.2264,1.22645,1.22625,1.22645,68500000.0
2009-09-17 15:02:00,1.22645,1.2265,1.22645,1.22645,71300000.0
2009-09-17 15:03:00,1.22645,1.2266,1.2264,1.22645,47700000.0
2009-09-17 15:04:00,1.22645,1.22645,1.22645,1.22645,10000000.0
2009-09-17 15:05:00,1.22645,1.22705,1.22635,1.22695,93700000.0
2009-09-17 15:06:00,1.22695,1.22725,1.2267,1.22695,150600000.0
2009-09-17 15:07:00,1.22695,1.2271,1.2266,1.22675,113400000.0
2009-09-17 15:08:00,1.22675,1.22685,1.22675,1.22675,58200000.0
2009-09-17 15:09:00,1.22675,1.22675,1.22635,1.22645,49400000.0
2009-09-17 15:10:00,1.22645,1.2266,1.2264,1.22645,106100000.0
2009-09-17 15:11:00,1.22645,1.22645,1.22645,1.22645,62000000.0
2009-09-17 15:12:00,1.22645,1.22645,1.22645,1.22645,59000000.0
2009-09-17 15:13:00,1.22645,1.22645,1.22645,1.22645,41000000.0
2009-09-17 15:14:00,1.22645,1.22645,1.22645,1.22645,49000000.0
2009-09-17 15:15:00,1.22645,1.22645,1.22645,1.22645,60000000.0
2009-09-17 15:16:00,1.22645,1.22645,1.22645,1.22645,50000000.0
2009-09-17 15:17:00,1.22645,1.22645,1.22645,1.22645,76000000.0
2009-09-17 15:18:00,1.22645,1.22645,1.2262,1.22625,76500000.0
2009-09-17 15:19:00,1.22625,1.22625,1.22625,1.22625,103000000.0
2009-09-17 15:20:00,1.22625,1.2264,1.22625,1.22625,81000000.0
2009-09-17 15:21:00,1.22625,1.22635,1.22625,1.22625,104100000.0
2009-09-17 15:22:00,1.22625,1.22645,1.22625,1.22645,79200000.0
2009-09-17 15:23:00,1.22645,1.22645,1.22645,1.22645,40000000.0
2009-09-17 15:24:00,1.2265,1.2267,1.2262,1.22625,70300000.0
2009-09-17 15:25:00,1.22625,1.22655,1.22625,1.22625,69200000.0
2009-09-17 15:26:00,1.2262,1.22645,1.2262,1.22625,81100000.0
2009-09-17 15:27:00,1.2263,1.22635,1.22625,1.22625,59600000.0
2009-09-17 15:28:00,1.2263,1.22645,1.22625,1.22625,94000000.0
2009-09-17 15:29:00,1.22625,1.22655,1.2262,1.2264,75500000.0
2009-09-17 15:30:00,1.2265,1.2268,1.22635,1.22645,151400000.0
2009-09-17 15:31:00,1.22645,1.2267,1.2264,1.2266,98700000.0
2009-09-17 15:32:00,1.2266,1.2269,1.2262,1.2263,145500000.0
2009-09-17 15:33:00,1.22635,1.2266,1.2262,1.2265,211900000.0
2009-09-17 15:34:00,1.2265,1.2267,1.2262,1.22635,160600000.0
2009-09-17 15:35:00,1.22635,1.2268,1.22635,1.22645,180300000.0
2009-09-17 15:36:00,1.2265,1.2266,1.2262,1.22625,172200000.0
2009-09-17 15:37:00,1.22625,1.2265,1.2262,1.22625,167000000.0
2009-09-17 15:38:00,1.22635,1.2269,1.22625,1.2268,159000000.0
2009-09-17 15:39:00,1.2268,1.2272,1.22675,1.22705,112200000.0
2009-09-17 15:40:00,1.22715,1.22755,1.22695,1.22715,109700000.0
2009-09-17 15:41:00,1.22705,1.22725,1.22675,1.22695,122900000.0
2009-09-17 15:42:00,1.22695,1.2275,1.2267,1.2275,179200000.0
2009-09-17 15:43:00,1.22745,1.2277,1.22725,1.2275,70900000.0
2009-09-17 15:44:00,1.2276,1.22765,1.22695,1.227,100500000.0
2009-09-17 15:45:00,1.2271,1.2274,1.22695,1.2272,168800000.0
2009-09-17 15:46:00,1.22715,1.22745,1.2271,1.2273,59300000.0
2009-09-17 15:47:00,1.22705,1.22745,1.22675,1.22685,172400000.0
2009-09-17 15:48:00,1.22685,1.2272,1.2267,1.22695,117100000.0
2009-09-17 15:49:00,1.22705,1.22745,1.22675,1.22705,157900000.0
2009-09-17 15:50:00,1.2271,1.22745,1.2267,1.22675,156300000.0
2009-09-17 15:51:00,1.22675,1.22695,1.2267,1.2268,124600000.0
2009-09-17 15:52:00,1.2268,1.22695,1.2267,1.22675,165700000.0
2009-09-17 15:53:00,1.22675,1.22695,1.2267,1.2268,120200000.0
2009-09-17 15:54:00,1.2268,1.22705,1.22675,1.22675,125100000.0
2009-09-17 15:55:00,1.22675,1.2268,1.22675,1.2268,68500000.0
2009-09-17 15:56:00,1.22675,1.22675,1.22635,1.22645,80700000.0
2009-09-17 15:57:00,1.22645,1.2266,1.2263,1.2265,106500000.0
2009-09-17 15:58:00,1.22645,1.2267,1.2263,1.2265,128300000.0
2009-09-17 15:59:00,1.2265,1.22665,1.2262,1.22625,93600000.0
2009-09-17 16:00:00,1.22625,1.22695,1.2261,1.2262,121300000.0
2009-09-17 16:01:00,1.22635,1.2266,1.2262,1.2264,263900000.0
2009-09-17 16:02:00,1.2263,1.22655,1.22625,1.22625,192200000.0
2009-09-17 16:03:00,1.22625,1.22685,1.22625,1.22675,211100000.0
2009-09-17 16:04:00,1.2267,1.2269,1.22645,1.22665,210800000.0
2009-09-17 16:05:00,1.22655,1.2267,1.2262,1.22635,164900000.0
2009-09-17 16:06:00,1.2263,1.2266,1.2262,1.2265,146000000.0
2009-09-17 16:07:00,1.22645,1.2267,1.22625,1.2264,142200000.0
2009-09-17 16:08:00,1.2264,1.2268,1.22625,1.22645,190900000.0
2009-09-17 16:09:00,1.22655,1.22695,1.22655,1.22675,114500000.0
2009-09-17 16:10:00,1.22685,1.22685,1.22675,1.22675,123600000.0
2009-09-17 16:11:00,1.22675,1.22695,1.2267,1.22675,101000000.0
2009-09-17 16:12:00,1.22675,1.2269,1.2267,1.2268,130400000.0
2009-09-17 16:13:00,1.22675,1.227,1.2267,1.22695,122800000.0
2009-09-17 16:14:00,1.22695,1.227,1.22675,1.2269,102400000.0
2009-09-17 16:15:00,1.227,1.22725,1.22695,1.22705,133800000.0
2009-09-17 16:16:00,1.22705,1.22725,1.22665,1.2272,108800000.0
2009-09-17 16:17:00,1.22715,1.22735,1.22665,1.22685,76900000.0
2009-09-17 16:18:00,1.22675,1.22705,1.2267,1.227,179500000.0
2009-09-17 16:19:00,1.22695,1.2273,1.22675,1.22695,176400000.0
2009-09-17 16:20:00,1.22695,1.22725,1.22675,1.2271,137100000.0
2009-09-17 16:21:00,1.22715,1.22725,1.22685,1.2272,136900000.0
2009-09-17 16:22:00,1.227,1.2272,1.2267,1.227,162100000.0
2009-09-17 16:23:00,1.2271,1.2271,1.22675,1.22675,85100000.0
2009-09-17 16:24:00,1.22685,1.227,1.22665,1.22675,135600000.0
2009-09-17 16:25:00,1.22675,1.2271,1.22675,1.22705,233100000.0
2009-09-17 16:26:00,1.22705,1.2273,1.2267,1.22695,211700000.0
2009-09-17 16:27:00,1.22695,1.22765,1.22675,1.22685,225100000.0
2009-09-17 16:28:00,1.22685,1.22755,1.22685,1.2273,150700000.0
2009-09-17 16:29:00,1.22745,1.228,1.22715,1.22755,173500000.0
2009-09-17 16:30:00,1.2277,1.22795,1.2273,1.22735,89200000.0
2009-09-17 16:31:00,1.2274,1.2276,1.2273,1.2275,52800000.0
2009-09-17 16:32:00,1.2275,1.2277,1.2272,1.2275,172800000.0
2009-09-17 16:33:00,1.2274,1.2276,1.2272,1.2274,110700000.0
2009-09-17 16:34:00,1.2274,1.22755,1.22725,1.2274,105600000.0
2009-09-17 16:35:00,1.2272,1.2275,1.2272,1.2274,78600000.0
2009-09-17 16:36:00,1.2274,1.22785,1.22725,1.22725,82900000.0
2009-09-17 16:37:00,1.22735,1.2275,1.2272,1.22725,107500000.0
2009-09-17 16:38:00,1.22725,1.2273,1.22725,1.22725,61900000.0
2009-09-17 16:39:00,1.22725,1.22725,1.22725,1.22725,41700000.0
2009-09-17 16:40:00,1.22725,1.2273,1.22725,1.22725,33600000.0
2009-09-17 16:41:00,1.22725,1.22725,1.22725,1.22725,51000000.0
2009-09-17 16:42:00,1.22725,1.22725,1.22725,1.22725,36000000.0
2009-09-17 16:43:00,1.22725,1.22725,1.22725,1.22725,21000000.0
2009-09-17 16:44:00,1.22725,1.22725,1.22685,1.22705,35100000.0
2009-09-17 16:45:00,1.22695,1.2271,1.2267,1.22695,88300000.0
2009-09-17 16:46:00,1.22685,1.2271,1.2268,1.2271,117600000.0
2009-09-17 16:47:00,1.22715,1.2273,1.22685,1.22715,163900000.0
2009-09-17 16:48:00,1.2272,1.22745,1.22695,1.22745,151500000.0
2009-09-17 16:49:00,1.2274,1.2277,1.2269,1.22745,144300000.0
2009-09-17 16:50:00,1.2275,1.22755,1.2267,1.22685,145900000.0
2009-09-17 16:51:00,1.22675,1.2273,1.2267,1.2268,181500000.0
2009-09-17 16:52:00,1.2268,1.22715,1.22665,1.22695,261800000.0
2009-09-17 16:53:00,1.22695,1.2272,1.2268,1.22685,130800000.0
2009-09-17 16:54:00,1.22685,1.2271,1.2267,1.2268,114000000.0
2009-09-17 16:55:00,1.22675,1.22685,1.2267,1.22675,109400000.0
2009-09-17 16:56:00,1.22675,1.22695,1.22665,1.2269,135000000.0
2009-09-17 16:57:00,1.2267,1.227,1.2267,1.22685,242100000.0
2009-09-17 16:58:00,1.22685,1.22755,1.22685,1.2275,123000000.0
2009-09-17 16:59:00,1.2274,1.2277,1.2272,1.22725,147600000.0
2009-09-17 17:00:00,1.22725,1.22735,1.2266,1.22705,66200000.0
2009-09-17 17:01:00,1.2266,1.22675,1.2266,1.22675,85000000.0
2009-09-17 17:02:00,1.22675,1.22695,1.22675,1.22675,69900000.0
2009-09-17 17:03:00,1.22675,1.22675,1.22645,1.22645,71000000.0
2009-09-17 17:04:00,1.22645,1.22645,1.22645,1.22645,64000000.0
2009-09-17 17:05:00,1.22645,1.22645,1.22645,1.22645,41000000.0
2009-09-17 17:06:00,1.22645,1.22645,1.22645,1.22645,58000000.0
2009-09-17 17:07:00,1.22645,1.22645,1.22645,1.22645,72000000.0
2009-09-17 17:08:00,1.22645,1.22645,1.22645,1.22645,56000000.0
2009-09-17 17:09:00,1.22645,1.2266,1.2264,1.22645,85300000.0
2009-09-17 17:10:00,1.22645,1.22645,1.22645,1.22645,81700000.0
2009-09-17 17:11:00,1.22645,1.22645,1.2262,1.22625,60000000.0
2009-09-17 17:12:00,1.22625,1.22625,1.22625,1.22625,58000000.0
2009-09-17 17:13:00,1.22625,1.2264,1.2262,1.22625,63700000.0
2009-09-17 17:14:00,1.22625,1.2265,1.2262,1.22645,65300000.0
2009-09-17 17:15:00,1.22645,1.22695,1.22645,1.2268,79800000.0
2009-09-17 17:16:00,1.2268,1.22695,1.22625,1.22685,122600000.0
2009-09-17 17:17:00,1.22665,1.22695,1.22625,1.2268,94200000.0
2009-09-17 17:18:00,1.2269,1.22705,1.2262,1.2264,116700000.0
2009-09-17 17:19:00,1.2265,1.22675,1.22635,1.22675,64600000.0
2009-09-17 17:20:00,1.22675,1.22705,1.22675,1.22685,70300000.0
2009-09-17 17:21:00,1.227,1.2271,1.2268,1.227,57000000.0
2009-09-17 17:22:00,1.2271,1.22725,1.2268,1.22705,53800000.0
2009-09-17 17:23:00,1.22715,1.22715,1.22665,1.22665,91300000.0
2009-09-17 17:24:00,1.22675,1.22675,1.22645,1.22665,129300000.0
2009-09-17 17:25:00,1.22665,1.2271,1.22665,1.22695,52100000.0
2009-09-17 17:26:00,1.22705,1.22705,1.2267,1.22685,55300000.0
2009-09-17 17:27:00,1.2268,1.2268,1.22645,1.2265,57400000.0
2009-09-17 17:28:00,1.2266,1.2266,1.22615,1.22625,138300000.0
2009-09-17 17:29:00,1.22625,1.2269,1.22625,1.22685,90900000.0
2009-09-17 17:30:00,1.2268,1.22715,1.22665,1.2271,53400000.0
2009-09-17 17:31:00,1.227,1.2271,1.22675,1.227,51700000.0
2009-09-17 17:32:00,1.2271,1.2271,1.2267,1.2269,73800000.0
2009-09-17 17:33:00,1.22685,1.22685,1.22665,1.22675,34600000.0
2009-09-17 17:34:00,1.2267,1.22685,1.22655,1.22665,105000000.0
2009-09-17 17:35:00,1.22675,1.2273,1.22655,1.2269,129400000.0
2009-09-17 17:36:00,1.2268,1.2268,1.22675,1.22675,55300000.0
2009-09-17 17:37:00,1.22675,1.22685,1.2267,1.22675,117600000.0
2009-09-17 17:38:00,1.22675,1.2269,1.2267,1.22675,166300000.0
2009-09-17 17:39:00,1.22675,1.2269,1.22675,1.22675,44800000.0
2009-09-17 17:40:00,1.22675,1.22695,1.22675,1.22675,78100000.0
2009-09-17 17:41:00,1.22675,1.22685,1.22675,1.22675,42700000.0
2009-09-17 17:42:00,1.22675,1.22685,1.22675,1.22675,23500000.0
2009-09-17 17:43:00,1.22675,1.2268,1.22675,1.22675,49900000.0
2009-09-17 17:44:00,1.22675,1.2268,1.22675,1.22675,55800000.0
2009-09-17 17:45:00,1.2268,1.22685,1.22675,1.2268,59300000.0
2009-09-17 17:46:00,1.22675,1.22675,1.22675,1.22675,16000000.0
2009-09-17 17:47:00,1.22675,1.22675,1.22675,1.22675,15000000.0
2009-09-17 17:48:00,1.2268,1.2268,1.22675,1.22675,26500000.0
2009-09-17 17:49:00,1.22675,1.22675,1.22675,1.22675,65000000.0
2009-09-17 17:50:00,1.22675,1.22675,1.2262,1.2262,69000000.0
2009-09-17 17:51:00,1.22635,1.22635,1.22625,1.22625,31000000.0
2009-09-17 17:52:00,1.22635,1.22675,1.22625,1.2264,259300000.0
2009-09-17 17:53:00,1.22645,1.2265,1.2262,1.2263,244300000.0
2009-09-17 17:54:00,1.2263,1.22675,1.2262,1.22675,110800000.0
2009-09-17 17:55:00,1.22675,1.22705,1.2267,1.2269,80600000.0
2009-09-17 17:56:00,1.22705,1.22715,1.2268,1.22705,65500000.0
2009-09-17 17:57:00,1.22685,1.22705,1.2268,1.22705,149600000.0
2009-09-17 17:58:00,1.227,1.22705,1.22685,1.22695,73500000.0
2009-09-17 17:59:00,1.2269,1.22715,1.2269,1.22715,46000000.0
2009-09-17 18:00:00,1.2272,1.2274,1.22695,1.22695,166300000.0
2009-09-17 18:01:00,1.22705,1.22715,1.22695,1.227,72200000.0
2009-09-17 18:02:00,1.2271,1.2272,1.227,1.227,19100000.0
2009-09-17 18:03:00,1.227,1.2271,1.2267,1.2268,99600000.0
2009-09-17 18:04:00,1.2268,1.2268,1.22675,1.22675,29800000.0
2009-09-17 18:05:00,1.22675,1.22685,1.22675,1.22675,76900000.0
2009-09-17 18:06:00,1.22675,1.22685,1.22675,1.22685,47300000.0
2009-09-17 18:07:00,1.22685,1.2273,1.22675,1.22725,101300000.0
2009-09-17 18:08:00,1.22725,1.2275,1.2269,1.227,132400000.0
2009-09-17 18:09:00,1.227,1.227,1.22675,1.22675,67400000.0
2009-09-17 18:10:00,1.22675,1.2274,1.22675,1.22705,124200000.0
2009-09-17 18:11:00,1.22705,1.22725,1.2265,1.22675,209200000.0
2009-09-17 18:12:00,1.22675,1.2269,1.22675,1.22675,57200000.0
2009-09-17 18:13:00,1.22675,1.22695,1.2267,1.22675,66200000.0
2009-09-17 18:14:00,1.22675,1.2268,1.22675,1.22675,52700000.0
2009-09-17 18:15:00,1.22675,1.2268,1.22675,1.22675,63800000.0
2009-09-17 18:16:00,1.22675,1.22675,1.22675,1.22675,19000000.0
2009-09-17 18:17:00,1.22675,1.227,1.2267,1.22675,64100000.0
2009-09-17 18:18:00,1.22675,1.22675,1.22675,1.22675,26000000.0
2009-09-17 18:19:00,1.22675,1.22675,1.22675,1.22675,59000000.0
2009-09-17 18:20:00,1.22675,1.22675,1.2263,1.22635,46000000.0
2009-09-17 18:21:00,1.2264,1.22655,1.22625,1.22655,140300000.0
2009-09-17 18:22:00,1.2266,1.22685,1.2263,1.22655,132800000.0
2009-09-17 18:23:00,1.2266,1.22675,1.2265,1.2265,50400000.0
2009-09-17 18:24:00,1.2266,1.22725,1.22655,1.22675,82500000.0
2009-09-17 18:25:00,1.22675,1.22675,1.22675,1.22675,41500000.0
2009-09-17 18:26:00,1.22675,1.22685,1.22675,1.22675,47300000.0
2009-09-17 18:27:00,1.22675,1.2268,1.22675,1.22675,29600000.0
2009-09-17 18:28:00,1.22675,1.22715,1.22675,1.22695,103100000.0
2009-09-17 18:29:00,1.22695,1.22705,1.22695,1.22695,22800000.0
2009-09-17 18:30:00,1.22695,1.22725,1.22695,1.22715,63700000.0
2009-09-17 18:31:00,1.2272,1.22755,1.2272,1.2273,108900000.0
2009-09-17 18:32:00,1.22735,1.22755,1.2272,1.2272,120600000.0
2009-09-17 18:33:00,1.2274,1.2277,1.2274,1.2275,71300000.0
2009-09-17 18:34:00,1.2275,1.2275,1.22735,1.22735,50800000.0
2009-09-17 18:35:00,1.2274,1.2274,1.2272,1.22735,68200000.0
2009-09-17 18:36:00,1.22745,1.22745,1.22725,1.22725,101700000.0
2009-09-17 18:37:00,1.2273,1.22735,1.22725,1.22725,21700000.0
2009-09-17 18:38:00,1.22725,1.22725,1.22725,1.22725,23400000.0
2009-09-17 18:39:00,1.22725,1.22725,1.22725,1.22725,31400000.0
2009-09-17 18:40:00,1.22725,1.22725,1.22725,1.22725,15000000.0
2009-09-17 18:41:00,1.22725,1.22735,1.22725,1.2273,38200000.0
2009-09-17 18:42:00,1.22725,1.22725,1.22725,1.22725,15700000.0
2009-09-17 18:43:00,1.22725,1.22725,1.2267,1.2272,57400000.0
2009-09-17 18:44:00,1.2273,1.2274,1.2267,1.22715,90800000.0
2009-09-17 18:45:00,1.22715,1.22735,1.22675,1.22685,110300000.0
2009-09-17 18:46:00,1.22685,1.22695,1.22675,1.22675,120300000.0
2009-09-17 18:47:00,1.22675,1.2273,1.22675,1.227,105800000.0
2009-09-17 18:48:00,1.22695,1.22705,1.22675,1.22675,69500000.0
2009-09-17 18:49:00,1.22675,1.227,1.22675,1.2268,59500000.0
2009-09-17 18:50:00,1.2269,1.227,1.2268,1.2268,133400000.0
2009-09-17 18:51:00,1.2269,1.22725,1.22675,1.22725,115200000.0
2009-09-17 18:52:00,1.2272,1.2272,1.2267,1.227,122100000.0
2009-09-17 18:53:00,1.2271,1.22715,1.22675,1.22685,92900000.0
2009-09-17 18:54:00,1.22685,1.2271,1.22685,1.22705,139300000.0
2009-09-17 18:55:00,1.22715,1.22745,1.227,1.22715,49300000.0
2009-09-17 18:56:00,1.22715,1.2274,1.22675,1.22705,97200000.0
2009-09-17 18:57:00,1.2271,1.2273,1.2271,1.2273,13000000.0
2009-09-17 18:58:00,1.2273,1.22735,1.2268,1.227,84800000.0
2009-09-17 18:59:00,1.2269,1.22745,1.2269,1.22725,168600000.0
2009-09-17 19:00:00,1.22725,1.22745,1.22725,1.2274,38500000.0
2009-09-17 19:01:00,1.22735,1.2275,1.22675,1.22695,176800000.0
2009-09-17 19:02:00,1.22705,1.22705,1.2268,1.2269,56000000.0
2009-09-17 19:03:00,1.22685,1.2269,1.22675,1.22675,54000000.0
2009-09-17 19:04:00,1.22675,1.2269,1.22675,1.22675,129500000.0
2009-09-17 19:05:00,1.2269,1.227,1.22675,1.22675,136900000.0
2009-09-17 19:06:00,1.2268,1.2269,1.22675,1.2268,94100000.0
2009-09-17 19:07:00,1.2268,1.22695,1.22675,1.2268,111500000.0
2009-09-17 19:08:00,1.2268,1.2268,1.22675,1.22675,24200000.0
2009-09-17 19:09:00,1.22675,1.22675,1.22675,1.22675,16000000.0
2009-09-17 19:10:00,1.22675,1.2269,1.22675,1.2268,34400000.0
2009-09-17 19:11:00,1.22685,1.22685,1.22675,1.22675,41700000.0
2009-09-17 19:12:00,1.22675,1.2269,1.22675,1.22675,88200000.0
2009-09-17 19:13:00,1.22675,1.22675,1.22675,1.22675,4000000.0
2009-09-17 19:14:00,1.22675,1.22675,1.2261,1.2264,34800000.0
2009-09-17 19:15:00,1.2264,1.2265,1.22625,1.2263,67200000.0
2009-09-17 19:16:00,1.2263,1.22655,1.22625,1.22645,138500000.0
2009-09-17 19:17:00,1.2265,1.2265,1.2264,1.22645,31600000.0
2009-09-17 19:18:00,1.2265,1.22665,1.2265,1.2265,40000000.0
2009-09-17 19:19:00,1.2265,1.2266,1.2265,1.22655,32300000.0
2009-09-17 19:20:00,1.2265,1.2265,1.2262,1.22625,81900000.0
2009-09-17 19:21:00,1.22625,1.22635,1.22625,1.22635,10400000.0
2009-09-17 19:22:00,1.2264,1.2266,1.2263,1.2265,127200000.0
2009-09-17 19:23:00,1.22635,1.22645,1.2263,1.2264,76000000.0
2009-09-17 19:24:00,1.22635,1.2264,1.2263,1.2264,36000000.0
2009-09-17 19:25:00,1.2264,1.2264,1.22625,1.22625,11600000.0
2009-09-17 19:26:00,1.22625,1.2264,1.22625,1.22625,95200000.0
2009-09-17 19:27:00,1.22625,1.2264,1.2262,1.22625,71300000.0
2009-09-17 19:28:00,1.22625,1.22725,1.22625,1.22695,175100000.0
2009-09-17 19:29:00,1.227,1.22735,1.22695,1.227,156100000.0
2009-09-17 19:30:00,1.22715,1.2273,1.2267,1.227,145900000.0
2009-09-17 19:31:00,1.227,1.2271,1.2269,1.2269,54000000.0
2009-09-17 19:32:00,1.227,1.22725,1.22665,1.22675,78500000.0
2009-09-17 19:33:00,1.22675,1.22675,1.22675,1.22675,13000000.0
2009-09-17 19:34:00,1.22675,1.22675,1.22675,1.22675,12000000.0
2009-09-17 19:35:00,1.22675,1.22675,1.22675,1.22675,7000000.0
2009-09-17 19:36:00,1.22675,1.22675,1.22675,1.22675,9000000.0
2009-09-17 19:37:00,1.22675,1.22675,1.22675,1.22675,9000000.0
2009-09-17 19:38:00,1.22675,1.22675,1.22675,1.22675,15000000.0
2009-09-17 19:39:00,1.22675,1.22675,1.22675,1.22675,9000000.0
2009-09-17 19:40:00,1.22675,1.22675,1.22675,1.22675,12000000.0
2009-09-17 19:41:00,1.22635,1.2268,1.22635,1.22675,59800000.0
2009-09-17 19:42:00,1.22675,1.2269,1.22675,1.22675,100600000.0
2009-09-17 19:43:00,1.22675,1.22705,1.22665,1.22675,66000000.0
2009-09-17 19:44:00,1.22675,1.22675,1.22675,1.22675,32000000.0
2009-09-17 19:45:00,1.22675,1.2268,1.22675,1.22675,28700000.0
2009-09-17 19:46:00,1.22675,1.2269,1.22675,1.22685,62100000.0
2009-09-17 19:47:00,1.22685,1.22685,1.22675,1.22685,42100000.0
2009-09-17 19:48:00,1.22675,1.2271,1.22675,1.22705,74000000.0
2009-09-17 19:49:00,1.227,1.22725,1.22695,1.227,79800000.0
2009-09-17 19:50:00,1.2271,1.22715,1.22665,1.22675,85800000.0
2009-09-17 19:51:00,1.22675,1.22695,1.22675,1.22695,27500000.0
2009-09-17 19:52:00,1.227,1.2272,1.22695,1.2272,38000000.0
2009-09-17 19:53:00,1.2273,1.2274,1.2271,1.22715,36500000.0
2009-09-17 19:54:00,1.22715,1.2273,1.22695,1.2271,52500000.0
2009-09-17 19:55:00,1.2271,1.2271,1.2268,1.2268,53400000.0
2009-09-17 19:56:00,1.22675,1.2268,1.22675,1.2268,8600000.0
2009-09-17 19:57:00,1.22675,1.22685,1.2267,1.22675,24200000.0
2009-09-17 19:58:00,1.22675,1.22675,1.22675,1.22675,36000000.0
2009-09-17 19:59:00,1.22675,1.2268,1.22675,1.22675,37000000.0
2009-09-17 20:00:00,1.22675,1.22675,1.22675,1.22675,11000000.0
2009-09-17 20:01:00,1.2268,1.22685,1.22675,1.22675,35400000.0
2009-09-17 20:02:00,1.22675,1.2268,1.22675,1.22675,55500000.0
2009-09-17 20:03:00,1.22675,1.2268,1.22675,1.22675,30800000.0
2009-09-17 20:04:00,1.22675,1.22715,1.22675,1.22675,103600000.0
2009-09-17 20:05:00,1.2268,1.22685,1.22675,1.2268,27800000.0
2009-09-17 20:06:00,1.22675,1.2269,1.22675,1.22675,35100000.0
2009-09-17 20:07:00,1.22675,1.2268,1.22675,1.22675,23100000.0
2009-09-17 20:08:00,1.22675,1.22695,1.22675,1.22675,61800000.0
2009-09-17 20:09:00,1.2268,1.2269,1.22675,1.22685,28700000.0
2009-09-17 20:10:00,1.22675,1.22705,1.22675,1.2269,84800000.0
2009-09-17 20:11:00,1.2269,1.2269,1.22675,1.22675,21000000.0
2009-09-17 20:12:00,1.22675,1.22675,1.22675,1.22675,5000000.0
2009-09-17 20:13:00,1.22675,1.22695,1.22675,1.2268,69500000.0
2009-09-17 20:14:00,1.2269,1.22695,1.22675,1.2268,86700000.0
2009-09-17 20:15:00,1.2268,1.2272,1.22675,1.2268,146000000.0
2009-09-17 20:16:00,1.2268,1.227,1.22675,1.227,35300000.0
2009-09-17 20:17:00,1.22705,1.22715,1.2268,1.2268,39400000.0
2009-09-17 20:18:00,1.22675,1.22695,1.22675,1.22675,22900000.0
2009-09-17 20:19:00,1.2269,1.22705,1.22675,1.22705,103000000.0
2009-09-17 20:20:00,1.22705,1.22705,1.22675,1.227,124700000.0
2009-09-17 20:21:00,1.227,1.22705,1.22635,1.22675,52000000.0
2009-09-17 20:22:00,1.22675,1.22675,1.22675,1.22675,13000000.0
2009-09-17 20:23:00,1.22675,1.22675,1.22675,1.22675,17600000.0
2009-09-17 20:24:00,1.22675,1.22675,1.22675,1.22675,12000000.0
2009-09-17 20:25:00,1.22675,1.2268,1.22675,1.2268,14900000.0
2009-09-17 20:26:00,1.2269,1.227,1.2267,1.22675,77600000.0
2009-09-17 20:27:00,1.22675,1.22675,1.2261,1.2263,51300000.0
2009-09-17 20:28:00,1.22625,1.22645,1.22625,1.22645,102000000.0
2009-09-17 20:29:00,1.2265,1.2265,1.22625,1.22625,34000000.0
2009-09-17 20:30:00,1.22625,1.22645,1.22625,1.2263,55800000.0
2009-09-17 20:31:00,1.22635,1.22635,1.22625,1.22635,46100000.0
2009-09-17 20:32:00,1.2264,1.2267,1.2264,1.2267,72000000.0
2009-09-17 20:33:00,1.22675,1.2268,1.2265,1.2268,66600000.0
2009-09-17 20:34:00,1.22675,1.22685,1.2264,1.22655,88700000.0
2009-09-17 20:35:00,1.2266,1.2266,1.22625,1.22655,94300000.0
2009-09-17 20:36:00,1.22635,1.22665,1.22625,1.22665,95500000.0
2009-09-17 20:37:00,1.22665,1.22665,1.2266,1.2266,9700000.0
2009-09-17 20:38:00,1.2266,1.2266,1.2264,1.2266,48400000.0
2009-09-17 20:39:00,1.2266,1.22665,1.2265,1.22655,39800000.0
2009-09-17 20:40:00,1.22645,1.2268,1.22645,1.2268,53900000.0
2009-09-17 20:41:00,1.22695,1.2277,1.2268,1.22765,122300000.0
2009-09-17 20:42:00,1.2275,1.22785,1.2272,1.22735,176300000.0
2009-09-17 20:43:00,1.22735,1.22755,1.22725,1.2273,98600000.0
2009-09-17 20:44:00,1.22735,1.22735,1.22725,1.22735,43600000.0
2009-09-17 20:45:00,1.2274,1.2275,1.22725,1.22725,33000000.0
2009-09-17 20:46:00,1.22725,1.2277,1.22725,1.22745,103600000.0
2009-09-17 20:47:00,1.2276,1.2276,1.22735,1.2275,67800000.0
2009-09-17 20:48:00,1.2276,1.22805,1.22715,1.22745,91000000.0
2009-09-17 20:49:00,1.22745,1.2275,1.22715,1.2274,67100000.0
2009-09-17 20:50:00,1.2273,1.2276,1.22725,1.22725,112400000.0
2009-09-17 20:51:00,1.22725,1.22725,1.22725,1.22725,16000000.0
2009-09-17 20:52:00,1.22725,1.2276,1.2272,1.22725,43800000.0
2009-09-17 20:53:00,1.22725,1.22725,1.22725,1.22725,5800000.0
2009-09-17 20:54:00,1.22725,1.22725,1.22725,1.22725,25200000.0
2009-09-17 20:55:00,1.22725,1.2275,1.22725,1.2275,21600000.0
2009-09-17 20:56:00,1.2274,1.2275,1.2272,1.22725,27100000.0
2009-09-17 20:57:00,1.22725,1.22725,1.22725,1.22725,58000000.0
2009-09-17 20:58:00,1.22725,1.22745,1.22725,1.22735,41300000.0
2009-09-17 20:59:00,1.2273,1.2277,1.22725,1.22755,158600000.0
2009-09-17 21:00:00,1.22755,1.22755,1.22725,1.2274,120800000.0
2009-09-17 21:01:00,1.22755,1.22755,1.2274,1.2275,113400000.0
2009-09-17 21:02:00,1.22755,1.2277,1.22745,1.22755,172400000.0
2009-09-17 21:03:00,1.22755,1.2276,1.2273,1.2275,81700000.0
2009-09-17 21:04:00,1.22745,1.2275,1.2272,1.22725,104500000.0
2009-09-17 21:05:00,1.2273,1.22755,1.22725,1.22745,57200000.0
2009-09-17 21:06:00,1.22755,1.2277,1.22715,1.2276,80300000.0
2009-09-17 21:07:00,1.22765,1.22765,1.2273,1.2273,48000000.0
2009-09-17 21:08:00,1.2273,1.2274,1.22725,1.2273,107200000.0
2009-09-17 21:09:00,1.2273,1.2273,1.22725,1.22725,41800000.0
2009-09-17 21:10:00,1.22725,1.22725,1.22725,1.22725,17600000.0
2009-09-17 21:11:00,1.22725,1.22725,1.22725,1.22725,16600000.0
2009-09-17 21:12:00,1.22725,1.22725,1.22725,1.22725,7000000.0
2009-09-17 21:13:00,1.22725,1.22725,1.22725,1.22725,13000000.0
2009-09-17 21:14:00,1.22598,1.22598,1.22585,1.22587,2000000.0
2009-09-17 21:15:00,1.22725,1.22725,1.22725,1.22725,2000000.0
2009-09-17 21:16:00,1.22725,1.22725,1.22725,1.22725,17000000.0
2009-09-17 21:17:00,1.22725,1.22725,1.22725,1.22725,8000000.0
2009-09-17 21:18:00,1.22725,1.22725,1.22725,1.22725,19000000.0
2009-09-17 21:19:00,1.22725,1.22725,1.22725,1.22725,12000000.0
2009-09-17 21:20:00,1.22725,1.22725,1.22725,1.22725,5000000.0
2009-09-17 21:21:00,1.22725,1.22725,1.22725,1.22725,11000000.0
2009-09-17 21:22:00,1.22725,1.22725,1.22725,1.22725,10000000.0
2009-09-17 21:23:00,1.22725,1.22725,1.22725,1.22725,13000000.0
2009-09-17 21:24:00,1.22725,1.2273,1.22725,1.22725,47800000.0
2009-09-17 21:25:00,1.22725,1.22725,1.22725,1.22725,12000000.0
2009-09-17 21:26:00,1.22725,1.22725,1.22725,1.22725,12000000.0
2009-09-17 21:27:00,1.22725,1.22725,1.22725,1.22725,14000000.0
2009-09-17 21:28:00,1.22725,1.22725,1.22725,1.22725,1000000.0
2009-09-17 21:29:00,1.22725,1.22725,1.22725,1.22725,2000000.0
2009-09-17 21:30:00,1.22725,1.22725,1.22725,1.22725,11000000.0
2009-09-17 21:31:00,1.22725,1.22725,1.22725,1.22725,9000000.0
2009-09-17 21:32:00,1.22725,1.22725,1.22725,1.22725,9000000.0
2009-09-17 21:33:00,1.22725,1.22725,1.2266,1.22675,9800000.0
2009-09-17 21:34:00,1.2268,1.22695,1.22675,1.22675,38800000.0
2009-09-17 21:35:00,1.22675,1.22695,1.22675,1.22675,38800000.0
2009-09-17 21:36:00,1.22675,1.22675,1.22675,1.22675,20400000.0
2009-09-17 21:37:00,1.22675,1.22675,1.22675,1.22675,15800000.0
2009-09-17 21:38:00,1.22675,1.2272,1.22665,1.22665,26600000.0
2009-09-17 21:39:00,1.22675,1.22675,1.22675,1.22675,3000000.0
2009-09-17 21:40:00,1.22675,1.22685,1.22675,1.22675,10200000.0
2009-09-17 21:41:00,1.22675,1.22675,1.22675,1.22675,3000000.0
2009-09-17 21:42:00,1.22675,1.22675,1.22675,1.22675,17000000.0
2009-09-17 21:43:00,1.22675,1.22675,1.22675,1.22675,13000000.0
2009-09-17 21:44:00,1.22675,1.22675,1.22675,1.22675,12000000.0
2009-09-17 21:45:00,1.22675,1.22675,1.22675,1.22675,8000000.0
2009-09-17 21:46:00,1.22675,1.2269,1.2267,1.22675,48600000.0
2009-09-17 21:47:00,1.22675,1.22675,1.22675,1.22675,52600000.0
2009-09-17 21:48:00,1.22675,1.22675,1.22675,1.22675,15000000.0
2009-09-17 21:49:00,1.22675,1.22675,1.22675,1.22675,11000000.0
2009-09-17 21:50:00,1.22675,1.22675,1.22675,1.22675,4000000.0
2009-09-17 21:51:00,1.22675,1.22685,1.22675,1.2268,18900000.0
2009-09-17 21:52:00,1.2269,1.22695,1.22675,1.22675,25200000.0
2009-09-17 21:53:00,1.22695,1.2272,1.2269,1.22715,53200000.0
2009-09-17 21:54:00,1.2271,1.2271,1.22685,1.227,22400000.0
2009-09-17 21:55:00,1.22705,1.2274,1.22665,1.227,90400000.0
2009-09-17 21:56:00,1.22695,1.2273,1.22665,1.22675,38500000.0
2009-09-17 21:57:00,1.22675,1.2268,1.22675,1.22675,14000000.0
2009-09-17 21:58:00,1.22675,1.2268,1.22675,1.22675,11000000.0
2009-09-17 21:59:00,1.22675,1.22685,1.22675,1.2268,37200000.0
2009-09-17 22:00:00,1.22675,1.2269,1.2267,1.22675,69800000.0
2009-09-17 22:01:00,1.22675,1.22675,1.22675,1.22675,4000000.0
2009-09-17 22:02:00,1.22675,1.22675,1.22675,1.22675,13400000.0
2009-09-17 22:03:00,1.22685,1.2271,1.22685,1.2271,4800000.0
2009-09-17 22:04:00,1.2269,1.2269,1.22665,1.22665,18300000.0
2009-09-17 22:05:00,1.22675,1.22695,1.2267,1.2267,15100000.0
2009-09-17 22:06:00,1.22675,1.22675,1.2264,1.2266,36160000.0
2009-09-17 22:07:00,1.2268,1.2269,1.2264,1.2264,48580000.0
2009-09-17 22:08:00,1.2264,1.22715,1.2264,1.22715,18340000.0
2009-09-17 22:09:00,1.2273,1.2274,1.22665,1.22705,37500000.0
2009-09-17 22:10:00,1.22735,1.22735,1.22665,1.2272,14100000.0
2009-09-17 22:11:00,1.2266,1.22675,1.2266,1.22675,9000000.0
2009-09-17 22:12:00,1.22675,1.22675,1.22675,1.22675,1000000.0
2009-09-17 22:13:00,1.22675,1.22675,1.22675,1.22675,3000000.0
2009-09-17 22:14:00,1.22593,1.22598,1.22579,1.22588,45100000.0
2009-09-17 22:15:00,1.2269,1.22735,1.2266,1.22685,45100000.0
2009-09-17 22:16:00,1.22685,1.2275,1.22665,1.22665,36900000.0
2009-09-17 22:17:00,1.2269,1.2269,1.22665,1.22675,5900000.0
2009-09-17 22:18:00,1.2267,1.2267,1.2266,1.2266,6400000.0
2009-09-17 22:19:00,1.2267,1.22685,1.2266,1.22685,11800000.0
2009-09-17 22:20:00,1.22675,1.2277,1.2267,1.2274,67000000.0
2009-09-17 22:21:00,1.2277,1.2277,1.2264,1.2264,24720000.0
2009-09-17 22:22:00,1.2264,1.2272,1.2258,1.2272,14360000.0
2009-09-17 22:23:00,1.2272,1.22745,1.2268,1.2268,56200000.0
2009-09-17 22:24:00,1.22685,1.22725,1.22655,1.22725,21000000.0
2009-09-17 22:25:00,1.22725,1.22725,1.22725,1.22725,8000000.0
2009-09-17 22:26:00,1.22725,1.22745,1.22725,1.22745,10000000.0
2009-09-17 22:27:00,1.22655,1.2272,1.2264,1.2272,5800000.0
2009-09-17 22:28:00,1.2274,1.22745,1.2274,1.22745,7000000.0
2009-09-17 22:29:00,1.22745,1.22745,1.2272,1.2274,7000000.0
2009-09-17 22:30:00,1.22745,1.22745,1.22745,1.22745,4000000.0
2009-09-17 22:31:00,1.22745,1.22745,1.2257,1.22575,29400000.0
2009-09-17 22:32:00,1.22585,1.22635,1.22585,1.22625,70400000.0
2009-09-17 22:33:00,1.2263,1.2264,1.2261,1.22615,60800000.0
2009-09-17 22:34:00,1.2263,1.22655,1.2261,1.2263,31600000.0
2009-09-17 22:35:00,1.2261,1.22625,1.22595,1.22605,22400000.0
2009-09-17 22:36:00,1.22615,1.22615,1.22605,1.22615,14400000.0
2009-09-17 22:37:00,1.22615,1.2262,1.22615,1.22615,10500000.0
2009-09-17 22:38:00,1.22615,1.2262,1.22615,1.2262,10800000.0
2009-09-17 22:39:00,1.2262,1.2263,1.2261,1.22615,18000000.0
2009-09-17 22:40:00,1.22615,1.2262,1.22605,1.22605,15600000.0
2009-09-17 22:41:00,1.22605,1.22605,1.22605,1.22605,1600000.0
2009-09-17 22:42:00,1.22605,1.2267,1.22605,1.22635,69400000.0
2009-09-17 22:43:00,1.2263,1.22645,1.2262,1.2262,83300000.0
2009-09-17 22:44:00,1.2262,1.2263,1.226,1.2263,62400000.0
2009-09-17 22:45:00,1.2263,1.22645,1.22625,1.22645,30200000.0
2009-09-17 22:46:00,1.22645,1.22645,1.22645,1.22645,5100000.0
2009-09-17 22:47:00,1.22645,1.22685,1.22645,1.22675,65800000.0
2009-09-17 22:48:00,1.22675,1.22675,1.2265,1.2265,20400000.0
2009-09-17 22:49:00,1.22655,1.22675,1.2265,1.22675,7900000.0
2009-09-17 22:50:00,1.22675,1.22675,1.22675,1.22675,3300000.0
2009-09-17 22:51:00,1.22675,1.2269,1.2262,1.2269,84300000.0
2009-09-17 22:52:00,1.2267,1.2267,1.2267,1.2267,8800000.0
2009-09-17 22:53:00,1.22675,1.2272,1.2266,1.2272,43800000.0
2009-09-17 22:54:00,1.2273,1.2276,1.22705,1.22735,31100000.0
2009-09-17 22:55:00,1.22715,1.2273,1.22695,1.2271,44000000.0
2009-09-17 22:56:00,1.2271,1.2271,1.2271,1.2271,3300000.0
2009-09-17 22:57:00,1.2271,1.2271,1.226,1.22625,29100000.0
2009-09-17 22:58:00,1.22505,1.22685,1.22505,1.22685,26500000.0
2009-09-17 22:59:00,1.2268,1.22715,1.22665,1.22715,23600000.0
2009-09-17 23:00:00,1.22715,1.22725,1.22715,1.2272,5000000.0
2009-09-17 23:01:00,1.22665,1.22685,1.22665,1.22685,6000000.0
2009-09-17 23:02:00,1.22675,1.2268,1.2262,1.22655,12000000.0
2009-09-17 23:03:00,1.2266,1.2269,1.2266,1.2267,33800000.0
2009-09-17 23:04:00,1.22665,1.2267,1.22665,1.2267,5000000.0
2009-09-17 23:05:00,1.22705,1.2281,1.22705,1.2276,40000000.0
2009-09-17 23:06:00,1.2276,1.22765,1.2262,1.22765,33700000.0
2009-09-17 23:07:00,1.2276,1.22765,1.22715,1.22735,25400000.0
2009-09-17 23:08:00,1.2274,1.22765,1.22735,1.22765,15800000.0
2009-09-17 23:09:00,1.2272,1.22805,1.2272,1.22805,41200000.0
2009-09-17 23:10:00,1.2277,1.2277,1.2272,1.22765,10500000.0
2009-09-17 23:11:00,1.2276,1.2278,1.2272,1.22735,22900000.0
2009-09-17 23:12:00,1.22735,1.22735,1.22735,1.22735,18800000.0
2009-09-17 23:13:00,1.22725,1.22725,1.22725,1.22725,2700000.0
2009-09-17 23:14:00,1.22725,1.22755,1.2272,1.22755,23300000.0
2009-09-17 23:15:00,1.22755,1.22755,1.227,1.22705,37700000.0
2009-09-17 23:16:00,1.2272,1.2273,1.227,1.2271,5600000.0
2009-09-17 23:17:00,1.227,1.22715,1.227,1.22715,22700000.0
2009-09-17 23:18:00,1.22695,1.2274,1.22695,1.2274,13000000.0
2009-09-17 23:19:00,1.2273,1.22735,1.2273,1.22735,6700000.0
2009-09-17 23:20:00,1.22735,1.2274,1.227,1.2274,18700000.0
2009-09-17 23:21:00,1.22745,1.22755,1.22735,1.2274,25400000.0
2009-09-17 23:22:00,1.2276,1.2276,1.22745,1.22745,10000000.0
2009-09-17 23:23:00,1.22745,1.2275,1.2269,1.2271,22200000.0
2009-09-17 23:24:00,1.2271,1.2271,1.22705,1.22705,3000000.0
2009-09-17 23:25:00,1.22705,1.2272,1.227,1.227,14000000.0
2009-09-17 23:26:00,1.22695,1.22695,1.22695,1.22695,1600000.0
2009-09-17 23:28:00,1.22705,1.22705,1.2263,1.2263,21200000.0
2009-09-17 23:29:00,1.22665,1.22785,1.2263,1.2269,63800000.0
2009-09-17 23:30:00,1.2269,1.22735,1.22685,1.22735,47500000.0
2009-09-17 23:31:00,1.22735,1.22735,1.2271,1.2272,5000000.0
2009-09-17 23:32:00,1.22715,1.22715,1.22715,1.22715,1000000.0
2009-09-17 23:34:00,1.22695,1.22695,1.22665,1.2268,13600000.0
2009-09-17 23:35:00,1.2268,1.22685,1.22665,1.22665,5000000.0
2009-09-17 23:36:00,1.22665,1.2268,1.22665,1.2268,15500000.0
2009-09-17 23:37:00,1.2269,1.22695,1.22665,1.22695,13000000.0
2009-09-17 23:38:00,1.22685,1.22695,1.2267,1.2268,10400000.0
2009-09-17 23:39:00,1.2267,1.2267,1.2267,1.2267,1000000.0
2009-09-17 23:41:00,1.2267,1.227,1.2267,1.227,9500000.0
2009-09-17 23:42:00,1.22715,1.2274,1.2268,1.227,7800000.0
2009-09-17 23:43:00,1.22675,1.2268,1.22675,1.2268,2900000.0
2009-09-17 23:44:00,1.22685,1.2272,1.22685,1.22715,7900000.0
2009-09-17 23:45:00,1.22695,1.22715,1.22675,1.22715,13500000.0
2009-09-17 23:46:00,1.2271,1.2271,1.22655,1.2271,43200000.0
2009-09-17 23:47:00,1.2271,1.22725,1.2271,1.22725,8000000.0
2009-09-17 23:48:00,1.22725,1.2275,1.2261,1.22705,32200000.0
2009-09-17 23:49:00,1.2271,1.22735,1.2271,1.22735,12800000.0
2009-09-17 23:50:00,1.2273,1.22735,1.22685,1.2273,33700000.0
2009-09-17 23:51:00,1.22725,1.22725,1.22725,1.22725,3400000.0
2009-09-17 23:52:00,1.22725,1.22745,1.2269,1.22745,23600000.0
2009-09-17 23:53:00,1.2272,1.2272,1.2272,1.2272,1000000.0
2009-09-17 23:54:00,1.22725,1.2274,1.22715,1.2274,8000000.0
2009-09-17 23:55:00,1.22735,1.22735,1.22735,1.22735,2000000.0
2009-09-17 23:56:00,1.2271,1.22715,1.22665,1.22675,18600000.0
2009-09-17 23:57:00,1.2268,1.2277,1.2267,1.22695,56100000.0
2009-09-17 23:58:00,1.2269,1.2269,1.2269,1.2269,6900000.0
2009-09-17 23:59:00,1.22685,1.22685,1.22685,1.22685,1600000.0
2009-09-18 00:00:00,1.22685,1.22685,1.22655,1.22675,16400000.0
2009-09-18 00:01:00,1.22675,1.22705,1.22655,1.22705,36700000.0
2009-09-18 00:02:00,1.22705,1.22715,1.2267,1.227,39500000.0
2009-09-18 00:03:00,1.22705,1.22705,1.22695,1.227,4000000.0
2009-09-18 00:04:00,1.2269,1.22715,1.22665,1.2267,24100000.0
2009-09-18 00:05:00,1.2268,1.22715,1.22645,1.2267,39300000.0
2009-09-18 00:06:00,1.2267,1.22695,1.2263,1.22645,80000000.0
2009-09-18 00:07:00,1.22645,1.22645,1.2257,1.22625,42800000.0
2009-09-18 00:08:00,1.22625,1.227,1.22625,1.2267,221300000.0
2009-09-18 00:09:00,1.2267,1.22695,1.2266,1.22695,23500000.0
2009-09-18 00:10:00,1.22685,1.227,1.22625,1.2268,83900000.0
2009-09-18 00:11:00,1.22675,1.22675,1.22675,1.22675,8000000.0
2009-09-18 00:12:00,1.22685,1.2272,1.22675,1.2268,25600000.0
2009-09-18 00:13:00,1.2268,1.22715,1.2268,1.2271,13800000.0
2009-09-18 00:14:00,1.22715,1.22715,1.2271,1.2271,5900000.0
2009-09-18 00:15:00,1.2271,1.2271,1.22695,1.22695,8800000.0
2009-09-18 00:16:00,1.22695,1.22695,1.22695,1.22695,1900000.0
2009-09-18 00:17:00,1.22695,1.22695,1.2266,1.2268,18600000.0
2009-09-18 00:18:00,1.22685,1.22685,1.22665,1.22665,8900000.0
2009-09-18 00:19:00,1.2266,1.2266,1.2266,1.2266,1900000.0
2009-09-18 00:20:00,1.2266,1.2268,1.2266,1.2268,13700000.0
2009-09-18 00:21:00,1.2269,1.22705,1.2266,1.22705,31500000.0
2009-09-18 00:22:00,1.227,1.227,1.22665,1.22695,36600000.0
2009-09-18 00:23:00,1.22695,1.22695,1.22665,1.22665,8800000.0
2009-09-18 00:24:00,1.2267,1.2268,1.2267,1.2268,12800000.0
2009-09-18 00:25:00,1.22695,1.22715,1.22695,1.22715,6800000.0
2009-09-18 00:26:00,1.22715,1.22715,1.22695,1.227,3000000.0
2009-09-18 00:27:00,1.2269,1.227,1.2269,1.227,6900000.0
2009-09-18 00:28:00,1.227,1.2271,1.22685,1.22685,10900000.0
2009-09-18 00:29:00,1.22685,1.22705,1.22675,1.22705,15200000.0
2009-09-18 00:30:00,1.22705,1.2271,1.22685,1.2271,30500000.0
2009-09-18 00:31:00,1.2271,1.2274,1.227,1.2274,18700000.0
2009-09-18 00:32:00,1.2274,1.2274,1.2273,1.2273,2000000.0
2009-09-18 00:33:00,1.2273,1.2273,1.22695,1.22695,3000000.0
2009-09-18 00:34:00,1.22705,1.22705,1.22695,1.22705,9900000.0
2009-09-18 00:35:00,1.22695,1.22705,1.22695,1.227,5800000.0
2009-09-18 00:36:00,1.22705,1.2271,1.22705,1.2271,7000000.0
2009-09-18 00:37:00,1.2271,1.22715,1.2271,1.2271,3000000.0
2009-09-18 00:38:00,1.2271,1.22715,1.22685,1.22695,19900000.0
2009-09-18 00:39:00,1.2269,1.2271,1.2269,1.2271,10700000.0
2009-09-18 00:40:00,1.22705,1.2271,1.2267,1.22675,11900000.0
2009-09-18 00:41:00,1.22675,1.22685,1.22675,1.22685,7000000.0
2009-09-18 00:42:00,1.22675,1.22675,1.22675,1.22675,1900000.0
2009-09-18 00:44:00,1.22685,1.2271,1.22685,1.2271,11800000.0
2009-09-18 00:45:00,1.2271,1.22715,1.2267,1.2267,63800000.0
2009-09-18 00:46:00,1.22655,1.2269,1.22655,1.2269,7800000.0
2009-09-18 00:47:00,1.2268,1.2268,1.2268,1.2268,5700000.0
2009-09-18 00:48:00,1.22675,1.22685,1.22675,1.22685,2900000.0
2009-09-18 00:49:00,1.2267,1.2269,1.2267,1.2269,4000000.0
2009-09-18 00:50:00,1.2269,1.2269,1.2269,1.2269,1000000.0
2009-09-18 00:51:00,1.2267,1.2267,1.2267,1.2267,1900000.0
2009-09-18 00:53:00,1.22685,1.227,1.22685,1.227,2000000.0
2009-09-18 00:54:00,1.22705,1.2272,1.22695,1.22705,8800000.0
2009-09-18 00:55:00,1.227,1.2272,1.22655,1.22655,22000000.0
2009-09-18 00:56:00,1.22645,1.2265,1.22605,1.2264,28200000.0
2009-09-18 00:57:00,1.2264,1.2265,1.22615,1.2262,22600000.0
2009-09-18 00:58:00,1.2262,1.2262,1.22615,1.22615,3000000.0
2009-09-18 00:59:00,1.22615,1.2262,1.22615,1.2262,2000000.0
2009-09-18 01:00:00,1.2263,1.22635,1.22625,1.22625,16100000.0
2009-09-18 01:01:00,1.2264,1.2264,1.22605,1.2263,36700000.0
2009-09-18 01:02:00,1.22635,1.2264,1.2262,1.2262,33100000.0
2009-09-18 01:03:00,1.22625,1.22635,1.22625,1.22625,19000000.0
2009-09-18 01:04:00,1.22625,1.2264,1.22625,1.2264,13300000.0
2009-09-18 01:05:00,1.22645,1.2266,1.22625,1.2265,48800000.0
2009-09-18 01:06:00,1.22655,1.22695,1.2264,1.22665,80100000.0
2009-09-18 01:07:00,1.22655,1.2268,1.22625,1.2268,83600000.0
2009-09-18 01:08:00,1.22685,1.22685,1.22645,1.22655,40600000.0
2009-09-18 01:09:00,1.2266,1.22665,1.2266,1.2266,7800000.0
2009-09-18 01:10:00,1.22655,1.22655,1.22645,1.22645,9800000.0
2009-09-18 01:11:00,1.22645,1.22645,1.22605,1.2264,82800000.0
2009-09-18 01:12:00,1.2264,1.2264,1.2259,1.2259,195500000.0
2009-09-18 01:13:00,1.22615,1.2266,1.2259,1.2264,59500000.0
2009-09-18 01:14:00,1.22625,1.2265,1.22625,1.2265,7900000.0
2009-09-18 01:15:00,1.2267,1.2267,1.2266,1.2266,7800000.0
2009-09-18 01:16:00,1.2266,1.22665,1.2266,1.22665,7800000.0
2009-09-18 01:17:00,1.2266,1.2266,1.2266,1.2266,2000000.0
2009-09-18 01:18:00,1.22675,1.2269,1.22675,1.2269,9900000.0
2009-09-18 01:19:00,1.2269,1.2269,1.22665,1.22665,28100000.0
2009-09-18 01:20:00,1.2266,1.22695,1.2266,1.22695,13600000.0
2009-09-18 01:21:00,1.2269,1.2271,1.22675,1.22685,52700000.0
2009-09-18 01:22:00,1.22685,1.227,1.22685,1.227,33000000.0
2009-09-18 01:23:00,1.227,1.227,1.22645,1.2266,59200000.0
2009-09-18 01:24:00,1.22655,1.22675,1.22625,1.22665,112100000.0
2009-09-18 01:25:00,1.22675,1.22765,1.2267,1.22755,144200000.0
2009-09-18 01:26:00,1.22765,1.2278,1.2268,1.22695,50500000.0
2009-09-18 01:27:00,1.2269,1.22695,1.22665,1.22695,56300000.0
2009-09-18 01:28:00,1.22695,1.22735,1.22655,1.22665,65500000.0
2009-09-18 01:29:00,1.2267,1.22715,1.2266,1.22715,60700000.0
2009-09-18 01:30:00,1.2271,1.2271,1.2267,1.22675,15000000.0
2009-09-18 01:31:00,1.2267,1.22705,1.2266,1.22695,27300000.0
2009-09-18 01:32:00,1.22695,1.2271,1.2268,1.227,41700000.0
2009-09-18 01:33:00,1.22695,1.22715,1.2269,1.22705,57800000.0
2009-09-18 01:34:00,1.22695,1.2271,1.22695,1.227,22200000.0
2009-09-18 01:35:00,1.22695,1.22695,1.22685,1.22685,5000000.0
2009-09-18 01:36:00,1.227,1.227,1.22685,1.22685,8600000.0
2009-09-18 01:37:00,1.22685,1.22695,1.22685,1.22685,12000000.0
2009-09-18 01:38:00,1.22675,1.2269,1.22675,1.22675,23900000.0
2009-09-18 01:39:00,1.22675,1.2268,1.22655,1.22655,66200000.0
2009-09-18 01:40:00,1.22655,1.2266,1.22625,1.22625,51400000.0
2009-09-18 01:41:00,1.22625,1.2263,1.22625,1.22625,39160000.0
2009-09-18 01:42:00,1.22625,1.2263,1.22625,1.2263,32080000.0
2009-09-18 01:43:00,1.22625,1.22645,1.22625,1.2263,29480000.0
2009-09-18 01:44:00,1.22625,1.22625,1.22625,1.22625,35560000.0
2009-09-18 01:45:00,1.22625,1.2263,1.22625,1.22625,259520000.0
2009-09-18 01:46:00,1.22625,1.2263,1.22625,1.2263,54080000.0
2009-09-18 01:47:00,1.22625,1.22625,1.22625,1.22625,54320000.0
2009-09-18 01:48:00,1.22625,1.22625,1.22625,1.22625,52920000.0
2009-09-18 01:49:00,1.22625,1.22625,1.22625,1.22625,54880000.0
2009-09-18 01:50:00,1.22625,1.22625,1.22625,1.22625,54880000.0
2009-09-18 01:51:00,1.22625,1.2263,1.22625,1.2263,24920000.0
2009-09-18 01:52:00,1.2263,1.22655,1.22625,1.2263,58320000.0
2009-09-18 01:53:00,1.22625,1.22655,1.22625,1.22635,30160000.0
2009-09-18 01:54:00,1.22625,1.2265,1.22625,1.22625,107260000.0
2009-09-18 01:55:00,1.22625,1.22645,1.22625,1.22625,52940000.0
2009-09-18 01:56:00,1.22625,1.22655,1.22625,1.22625,41220000.0
2009-09-18 01:57:00,1.22625,1.2264,1.22625,1.22625,38920000.0
2009-09-18 01:58:00,1.22625,1.2264,1.22625,1.22625,140380000.0
2009-09-18 01:59:00,1.22625,1.2264,1.22625,1.22625,169840000.0
2009-09-18 02:00:00,1.22625,1.22625,1.22595,1.22595,31500000.0
2009-09-18 02:01:00,1.22595,1.22625,1.22595,1.22595,42000000.0
2009-09-18 02:02:00,1.22595,1.2261,1.22595,1.22595,130520000.0
2009-09-18 02:03:00,1.22595,1.2262,1.22595,1.2261,39180000.0
2009-09-18 02:04:00,1.2262,1.22635,1.22595,1.226,38440000.0
2009-09-18 02:05:00,1.22605,1.22605,1.22595,1.22595,58720000.0
2009-09-18 02:06:00,1.22595,1.22595,1.22595,1.22595,27020000.0
2009-09-18 02:07:00,1.22595,1.22615,1.22595,1.226,20800000.0
2009-09-18 02:08:00,1.22595,1.22615,1.22595,1.22615,16300000.0
2009-09-18 02:09:00,1.2261,1.2265,1.2261,1.2265,22100000.0
2009-09-18 02:10:00,1.2263,1.2265,1.2261,1.22625,17600000.0
2009-09-18 02:11:00,1.2263,1.22635,1.22595,1.22595,45620000.0
2009-09-18 02:12:00,1.22595,1.22615,1.22595,1.22615,27460000.0
2009-09-18 02:13:00,1.2262,1.2264,1.22605,1.2262,8000000.0
2009-09-18 02:14:00,1.2261,1.2262,1.22605,1.2262,5000000.0
2009-09-18 02:15:00,1.22615,1.22635,1.22595,1.22635,209240000.0
2009-09-18 02:16:00,1.22625,1.22625,1.22605,1.2261,19800000.0
2009-09-18 02:17:00,1.22605,1.22625,1.22595,1.2261,41680000.0
2009-09-18 02:18:00,1.22615,1.22625,1.2261,1.22625,8000000.0
2009-09-18 02:19:00,1.226,1.226,1.226,1.226,1900000.0
2009-09-18 02:20:00,1.22615,1.22625,1.226,1.22625,6000000.0
2009-09-18 02:21:00,1.2262,1.22625,1.2262,1.2262,3000000.0
2009-09-18 02:22:00,1.22625,1.22635,1.22595,1.22595,34620000.0
2009-09-18 02:23:00,1.22595,1.22595,1.22595,1.22595,130760000.0
2009-09-18 02:24:00,1.22595,1.22595,1.22595,1.22595,356460000.0
2009-09-18 02:25:00,1.22595,1.22615,1.22595,1.22615,33820000.0
2009-09-18 02:26:00,1.22595,1.22635,1.22595,1.22595,102960000.0
2009-09-18 02:27:00,1.22595,1.2263,1.22595,1.2262,40200000.0
2009-09-18 02:28:00,1.2261,1.22635,1.22595,1.22595,37160000.0
2009-09-18 02:29:00,1.22595,1.22595,1.22595,1.22595,29500000.0
2009-09-18 02:30:00,1.22595,1.22595,1.22595,1.22595,53160000.0
2009-09-18 02:31:00,1.22595,1.2261,1.22595,1.2261,53640000.0
2009-09-18 02:32:00,1.2262,1.2263,1.2261,1.22615,14900000.0
2009-09-18 02:33:00,1.22625,1.22625,1.22625,1.22625,3000000.0
2009-09-18 02:34:00,1.22625,1.2263,1.22625,1.22625,13000000.0
2009-09-18 02:35:00,1.2263,1.22665,1.22625,1.22625,30500000.0
2009-09-18 02:36:00,1.2263,1.22635,1.22595,1.2261,27160000.0
2009-09-18 02:37:00,1.22605,1.22605,1.22595,1.22605,6020000.0
2009-09-18 02:38:00,1.22595,1.22625,1.22595,1.22625,10620000.0
2009-09-18 02:39:00,1.22635,1.22635,1.2263,1.22635,5000000.0
2009-09-18 02:40:00,1.22615,1.2264,1.22615,1.2264,6000000.0
2009-09-18 02:41:00,1.2263,1.2263,1.226,1.2262,10000000.0
2009-09-18 02:42:00,1.22625,1.2264,1.2261,1.2261,8000000.0
2009-09-18 02:43:00,1.2261,1.2263,1.22595,1.2263,34800000.0
2009-09-18 02:44:00,1.22635,1.22645,1.22615,1.22625,9900000.0
2009-09-18 02:45:00,1.2263,1.2263,1.22595,1.22595,19780000.0
2009-09-18 02:46:00,1.22595,1.226,1.22595,1.22595,36760000.0
2009-09-18 02:47:00,1.22595,1.22605,1.22595,1.226,17900000.0
2009-09-18 02:48:00,1.226,1.22625,1.226,1.22615,10000000.0
2009-09-18 02:49:00,1.2262,1.2267,1.2262,1.22665,29000000.0
2009-09-18 02:50:00,1.22675,1.22675,1.2263,1.2263,12000000.0
2009-09-18 02:51:00,1.2263,1.2267,1.2263,1.22655,17900000.0
2009-09-18 02:52:00,1.2265,1.2266,1.22625,1.2266,24700000.0
2009-09-18 02:53:00,1.2265,1.22655,1.2262,1.2263,23000000.0
2009-09-18 02:54:00,1.2263,1.22675,1.22625,1.22675,28000000.0
2009-09-18 02:55:00,1.2268,1.22685,1.22605,1.2261,42700000.0
2009-09-18 02:56:00,1.22605,1.22605,1.22595,1.22595,46140000.0
2009-09-18 02:57:00,1.22595,1.22595,1.22595,1.22595,38080000.0
2009-09-18 02:58:00,1.22595,1.226,1.22595,1.22595,34940000.0
2009-09-18 02:59:00,1.22595,1.22595,1.22595,1.22595,53480000.0
2009-09-18 03:00:00,1.22595,1.22605,1.22595,1.22595,56460000.0
2009-09-18 03:01:00,1.22595,1.2262,1.22595,1.22615,37960000.0
2009-09-18 03:02:00,1.22605,1.2261,1.22595,1.22595,34700000.0
2009-09-18 03:03:00,1.22595,1.22595,1.22595,1.22595,28980000.0
2009-09-18 03:04:00,1.22595,1.22595,1.22595,1.22595,27220000.0
2009-09-18 03:05:00,1.22595,1.22615,1.22595,1.22605,44040000.0
2009-09-18 03:06:00,1.22605,1.2262,1.22595,1.22595,141720000.0
2009-09-18 03:07:00,1.22595,1.22595,1.2251,1.2258,80580000.0
2009-09-18 03:08:00,1.2258,1.2259,1.22535,1.22565,45700000.0
2009-09-18 03:09:00,1.2257,1.226,1.2255,1.2259,32100000.0
2009-09-18 03:10:00,1.22565,1.2257,1.2254,1.22555,52900000.0
2009-09-18 03:11:00,1.22555,1.2257,1.22545,1.2256,35300000.0
2009-09-18 03:12:00,1.2256,1.2258,1.2256,1.22575,20300000.0
2009-09-18 03:13:00,1.2258,1.2264,1.2256,1.2262,59300000.0
2009-09-18 03:14:00,1.2262,1.2262,1.22545,1.2257,84200000.0
2009-09-18 03:15:00,1.2257,1.22575,1.225,1.22545,109200000.0
2009-09-18 03:16:00,1.2255,1.2259,1.22505,1.2251,56400000.0
2009-09-18 03:17:00,1.22515,1.2256,1.22515,1.2254,72400000.0
2009-09-18 03:18:00,1.2255,1.22565,1.2254,1.22555,69400000.0
2009-09-18 03:19:00,1.22555,1.22555,1.22505,1.22515,68200000.0
2009-09-18 03:20:00,1.22515,1.2254,1.2249,1.2251,85900000.0
2009-09-18 03:21:00,1.2251,1.22545,1.22475,1.2249,91200000.0
2009-09-18 03:22:00,1.2249,1.22525,1.22465,1.2251,64100000.0
2009-09-18 03:23:00,1.22515,1.2253,1.22455,1.225,103200000.0
2009-09-18 03:24:00,1.2249,1.2254,1.2245,1.22515,92100000.0
2009-09-18 03:25:00,1.22505,1.22515,1.2245,1.2248,88000000.0
2009-09-18 03:26:00,1.22475,1.22505,1.2247,1.2249,33900000.0
2009-09-18 03:27:00,1.2249,1.22525,1.22455,1.2252,29200000.0
2009-09-18 03:28:00,1.22525,1.22565,1.224,1.2247,99700000.0
2009-09-18 03:29:00,1.2248,1.225,1.22445,1.225,97600000.0
2009-09-18 03:30:00,1.225,1.2251,1.22465,1.22485,75900000.0
2009-09-18 03:31:00,1.22485,1.2252,1.22485,1.22505,73000000.0
2009-09-18 03:32:00,1.2251,1.2256,1.2246,1.22465,107500000.0
2009-09-18 03:33:00,1.22465,1.22515,1.2246,1.2251,47600000.0
2009-09-18 03:34:00,1.2251,1.22525,1.22475,1.2249,98800000.0
2009-09-18 03:35:00,1.225,1.22505,1.22485,1.22505,14800000.0
2009-09-18 03:36:00,1.2251,1.2252,1.22505,1.22515,38700000.0
2009-09-18 03:37:00,1.2242,1.225,1.2242,1.2246,63200000.0
2009-09-18 03:38:00,1.2246,1.22515,1.2241,1.22515,52300000.0
2009-09-18 03:39:00,1.22525,1.2254,1.2252,1.22525,166100000.0
2009-09-18 03:40:00,1.22535,1.2254,1.2246,1.22465,157800000.0
2009-09-18 03:41:00,1.22465,1.225,1.22465,1.22475,36100000.0
2009-09-18 03:42:00,1.2248,1.22505,1.22465,1.22475,97100000.0
2009-09-18 03:43:00,1.2248,1.2248,1.22455,1.2246,31300000.0
2009-09-18 03:44:00,1.22445,1.22445,1.2243,1.2243,17100000.0
2009-09-18 03:45:00,1.2244,1.22475,1.2242,1.22475,46200000.0
2009-09-18 03:46:00,1.2247,1.22485,1.22435,1.2247,26400000.0
2009-09-18 03:47:00,1.22445,1.22495,1.22445,1.22495,30000000.0
2009-09-18 03:48:00,1.22475,1.225,1.22445,1.2246,78500000.0
2009-09-18 03:49:00,1.2246,1.22475,1.22395,1.22465,141300000.0
2009-09-18 03:50:00,1.22465,1.22475,1.2242,1.22435,34500000.0
2009-09-18 03:51:00,1.22425,1.22445,1.22415,1.22435,31000000.0
2009-09-18 03:52:00,1.22445,1.22445,1.22395,1.22425,86000000.0
2009-09-18 03:53:00,1.22425,1.22455,1.22425,1.22445,58900000.0
2009-09-18 03:54:00,1.2244,1.2248,1.22425,1.2248,53100000.0
2009-09-18 03:55:00,1.22475,1.22475,1.2242,1.2243,59000000.0
2009-09-18 03:56:00,1.2244,1.22455,1.2242,1.22435,23000000.0
2009-09-18 03:57:00,1.22435,1.2245,1.22395,1.2243,34000000.0
2009-09-18 03:58:00,1.22425,1.2244,1.22405,1.22425,43000000.0
2009-09-18 03:59:00,1.2242,1.2244,1.2238,1.224,47200000.0
2009-09-18 04:00:00,1.22405,1.2242,1.22385,1.22395,38000000.0
2009-09-18 04:01:00,1.22405,1.22445,1.224,1.22445,46400000.0
2009-09-18 04:02:00,1.2242,1.2244,1.224,1.2244,44800000.0
2009-09-18 04:03:00,1.2244,1.22465,1.22435,1.22435,57700000.0
2009-09-18 04:04:00,1.22435,1.22475,1.2243,1.22455,91600000.0
2009-09-18 04:05:00,1.22455,1.22475,1.2236,1.224,93800000.0
2009-09-18 04:06:00,1.22405,1.2242,1.2233,1.2236,90100000.0
2009-09-18 04:07:00,1.2236,1.22385,1.2236,1.22385,37000000.0
2009-09-18 04:08:00,1.2238,1.22395,1.2237,1.22395,20000000.0
2009-09-18 04:09:00,1.22385,1.2243,1.22385,1.2243,21000000.0
2009-09-18 04:10:00,1.2243,1.22455,1.22415,1.2242,64200000.0
2009-09-18 04:11:00,1.22415,1.2243,1.224,1.2241,60400000.0
2009-09-18 04:12:00,1.22405,1.2241,1.2239,1.22395,37900000.0
2009-09-18 04:13:00,1.2241,1.2242,1.2239,1.22415,50700000.0
2009-09-18 04:14:00,1.22415,1.2242,1.22395,1.224,28300000.0
2009-09-18 04:15:00,1.224,1.2241,1.224,1.22405,8200000.0
2009-09-18 04:16:00,1.22405,1.22405,1.2238,1.22405,51700000.0
2009-09-18 04:17:00,1.2241,1.22425,1.2241,1.22425,14200000.0
2009-09-18 04:18:00,1.22425,1.2248,1.22425,1.2247,124300000.0
2009-09-18 04:19:00,1.2247,1.225,1.2242,1.2243,452700000.0
2009-09-18 04:20:00,1.2243,1.22435,1.22395,1.224,68300000.0
2009-09-18 04:21:00,1.224,1.22475,1.22395,1.22475,150000000.0
2009-09-18 04:22:00,1.22475,1.22485,1.22435,1.2245,190800000.0
2009-09-18 04:23:00,1.2243,1.2244,1.22395,1.22405,88100000.0
2009-09-18 04:24:00,1.2241,1.22415,1.22375,1.22405,54100000.0
2009-09-18 04:25:00,1.22395,1.2242,1.2239,1.2242,37900000.0
2009-09-18 04:26:00,1.22425,1.2246,1.22425,1.2244,54900000.0
2009-09-18 04:27:00,1.22388,1.22388,1.22362,1.22362,10800000.0
2009-09-18 04:28:00,1.22435,1.22435,1.22435,1.22435,2000000.0
2009-09-18 04:29:00,1.22445,1.22485,1.2244,1.22485,75600000.0
2009-09-18 04:30:00,1.22485,1.22485,1.22465,1.2247,239500000.0
2009-09-18 04:31:00,1.2247,1.2248,1.2247,1.2247,178600000.0
2009-09-18 04:32:00,1.2247,1.22475,1.22445,1.22475,51000000.0
2009-09-18 04:33:00,1.22475,1.22515,1.22455,1.225,69400000.0
2009-09-18 04:34:00,1.225,1.22515,1.2245,1.22455,261100000.0
2009-09-18 04:35:00,1.22455,1.22495,1.2245,1.2249,120600000.0
2009-09-18 04:36:00,1.2249,1.22525,1.2247,1.22485,232200000.0
2009-09-18 04:37:00,1.22485,1.2252,1.2247,1.2252,221600000.0
2009-09-18 04:38:00,1.2252,1.2252,1.2248,1.225,71400000.0
2009-09-18 04:39:00,1.2249,1.2251,1.2248,1.22495,31100000.0
2009-09-18 04:40:00,1.22495,1.22515,1.22495,1.22515,31000000.0
2009-09-18 04:41:00,1.2251,1.2251,1.22495,1.22505,6900000.0
2009-09-18 04:42:00,1.22505,1.22515,1.2249,1.225,76700000.0
2009-09-18 04:43:00,1.225,1.22505,1.22485,1.22485,359100000.0
2009-09-18 04:44:00,1.22485,1.2251,1.22485,1.22495,314900000.0
2009-09-18 04:45:00,1.22495,1.22495,1.2247,1.22475,200300000.0
2009-09-18 04:46:00,1.22475,1.22485,1.2246,1.22465,352900000.0
2009-09-18 04:47:00,1.2247,1.225,1.2247,1.22485,463800000.0
2009-09-18 04:48:00,1.22485,1.2251,1.22485,1.2249,401900000.0
2009-09-18 04:49:00,1.2249,1.22515,1.2248,1.2248,237600000.0
2009-09-18 04:50:00,1.2248,1.2252,1.2248,1.2251,285700000.0
2009-09-18 04:51:00,1.2251,1.22525,1.2248,1.2249,161500000.0
2009-09-18 04:52:00,1.2248,1.22495,1.2247,1.2249,366500000.0
2009-09-18 04:53:00,1.2249,1.22505,1.2242,1.22425,293400000.0
2009-09-18 04:54:00,1.2242,1.2245,1.2242,1.22435,105300000.0
2009-09-18 04:55:00,1.22425,1.2245,1.22385,1.2245,71200000.0
2009-09-18 04:56:00,1.2245,1.22465,1.22445,1.22455,16700000.0
2009-09-18 04:57:00,1.2245,1.2246,1.22445,1.2246,12600000.0
2009-09-18 04:58:00,1.22455,1.22455,1.224,1.22435,126600000.0
2009-09-18 04:59:00,1.22435,1.2244,1.224,1.22415,63200000.0
2009-09-18 05:00:00,1.22415,1.22435,1.22405,1.22425,39900000.0
2009-09-18 05:01:00,1.22445,1.22445,1.22415,1.22435,51200000.0
2009-09-18 05:02:00,1.2243,1.2244,1.2242,1.22425,20400000.0
2009-09-18 05:03:00,1.22415,1.2243,1.2241,1.2241,38800000.0
2009-09-18 05:04:00,1.22415,1.2243,1.22395,1.22415,41200000.0
2009-09-18 05:05:00,1.22415,1.2244,1.22415,1.2244,18000000.0
2009-09-18 05:06:00,1.22445,1.22455,1.22445,1.22445,12600000.0
2009-09-18 05:07:00,1.22445,1.22445,1.22445,1.22445,36100000.0
2009-09-18 05:08:00,1.22445,1.22455,1.22435,1.22435,109400000.0
2009-09-18 05:09:00,1.22445,1.22475,1.22435,1.22475,62100000.0
2009-09-18 05:10:00,1.2249,1.2249,1.2249,1.2249,265700000.0
2009-09-18 05:11:00,1.2249,1.225,1.22465,1.22485,320700000.0
2009-09-18 05:12:00,1.22485,1.22485,1.22475,1.22485,323800000.0
2009-09-18 05:13:00,1.22485,1.2249,1.2247,1.22485,278400000.0
2009-09-18 05:14:00,1.22485,1.22495,1.2246,1.22475,348000000.0
2009-09-18 05:15:00,1.22475,1.22495,1.22475,1.22495,357700000.0
2009-09-18 05:16:00,1.22495,1.2251,1.2249,1.2251,363800000.0
2009-09-18 05:17:00,1.2251,1.22515,1.22485,1.2249,300200000.0
2009-09-18 05:18:00,1.2249,1.2251,1.2245,1.2251,456700000.0
2009-09-18 05:19:00,1.2251,1.22525,1.22485,1.22505,305300000.0
2009-09-18 05:20:00,1.22505,1.2251,1.22485,1.2249,375000000.0
2009-09-18 05:21:00,1.2249,1.22515,1.2248,1.2251,465300000.0
2009-09-18 05:22:00,1.2251,1.22525,1.2251,1.22515,406600000.0
2009-09-18 05:23:00,1.22515,1.22515,1.22475,1.22485,387800000.0
2009-09-18 05:24:00,1.22485,1.2249,1.2248,1.2249,231000000.0
2009-09-18 05:25:00,1.2249,1.22515,1.2249,1.2249,320000000.0
2009-09-18 05:26:00,1.2249,1.2253,1.2249,1.22515,230200000.0
2009-09-18 05:27:00,1.22515,1.22515,1.22485,1.22505,247000000.0
2009-09-18 05:28:00,1.22505,1.2252,1.2246,1.2247,389300000.0
2009-09-18 05:29:00,1.2247,1.225,1.22465,1.2249,612300000.0
2009-09-18 05:30:00,1.22485,1.22485,1.22455,1.22455,221700000.0
2009-09-18 05:31:00,1.2246,1.22525,1.2246,1.2251,416800000.0
2009-09-18 05:32:00,1.2251,1.2251,1.22485,1.22495,211300000.0
2009-09-18 05:33:00,1.22495,1.22495,1.22465,1.2248,330800000.0
2009-09-18 05:34:00,1.2248,1.2251,1.2247,1.22475,258600000.0
2009-09-18 05:35:00,1.22475,1.22495,1.22475,1.2249,228400000.0
2009-09-18 05:36:00,1.2249,1.2249,1.2247,1.2248,178600000.0
2009-09-18 05:37:00,1.2248,1.22485,1.2246,1.2247,111500000.0
2009-09-18 05:38:00,1.22465,1.22475,1.22465,1.22475,22000000.0
2009-09-18 05:39:00,1.22475,1.2249,1.22465,1.2249,188600000.0
2009-09-18 05:40:00,1.2249,1.225,1.22475,1.22495,192000000.0
2009-09-18 05:41:00,1.22495,1.225,1.22455,1.2247,384400000.0
2009-09-18 05:42:00,1.22475,1.225,1.22475,1.22475,315700000.0
2009-09-18 05:43:00,1.22475,1.22515,1.2247,1.2251,336400000.0
2009-09-18 05:44:00,1.2251,1.22525,1.22475,1.2252,289400000.0
2009-09-18 05:45:00,1.2252,1.2253,1.2251,1.2251,243000000.0
2009-09-18 05:46:00,1.2252,1.2254,1.2251,1.2252,69100000.0
2009-09-18 05:47:00,1.22525,1.22535,1.22525,1.22525,14900000.0
2009-09-18 05:48:00,1.22525,1.2255,1.22525,1.2255,27800000.0
2009-09-18 05:49:00,1.22545,1.22545,1.2251,1.22515,21600000.0
2009-09-18 05:50:00,1.22515,1.22525,1.22495,1.22505,58100000.0
2009-09-18 05:51:00,1.22505,1.2253,1.22505,1.2253,76000000.0
2009-09-18 05:52:00,1.22525,1.22535,1.225,1.22515,32400000.0
2009-09-18 05:53:00,1.22525,1.2255,1.22515,1.2255,41700000.0
2009-09-18 05:54:00,1.2255,1.2257,1.2253,1.2253,65600000.0
2009-09-18 05:55:00,1.22535,1.2254,1.22515,1.22535,57500000.0
2009-09-18 05:56:00,1.2254,1.2255,1.2253,1.22545,92300000.0
2009-09-18 05:57:00,1.2255,1.22565,1.22545,1.22565,33900000.0
2009-09-18 05:58:00,1.22565,1.22565,1.2255,1.22565,31400000.0
2009-09-18 05:59:00,1.22555,1.22565,1.2254,1.22545,49000000.0
2009-09-18 06:00:00,1.22545,1.2255,1.22545,1.22545,38600000.0
2009-09-18 06:01:00,1.22545,1.2255,1.22545,1.22545,51600000.0
2009-09-18 06:02:00,1.2255,1.22565,1.22545,1.22565,28800000.0
2009-09-18 06:03:00,1.22555,1.22565,1.22545,1.22565,38800000.0
2009-09-18 06:04:00,1.2256,1.22575,1.2254,1.22545,109700000.0
2009-09-18 06:05:00,1.22545,1.22575,1.22545,1.2257,45600000.0
2009-09-18 06:06:00,1.2257,1.2259,1.22565,1.22575,44600000.0
2009-09-18 06:07:00,1.22575,1.2258,1.2256,1.2256,54400000.0
2009-09-18 06:08:00,1.22565,1.2258,1.22565,1.2257,24500000.0
2009-09-18 06:09:00,1.22565,1.22575,1.2255,1.22555,48500000.0
2009-09-18 06:10:00,1.22545,1.22595,1.22545,1.2257,61400000.0
2009-09-18 06:11:00,1.22565,1.2257,1.22545,1.22565,35700000.0
2009-09-18 06:12:00,1.2257,1.22585,1.22565,1.22565,83100000.0
2009-09-18 06:13:00,1.22565,1.22625,1.2256,1.22625,62300000.0
2009-09-18 06:14:00,1.22625,1.22635,1.2259,1.22595,48900000.0
2009-09-18 06:15:00,1.2259,1.2259,1.22585,1.22585,46200000.0
2009-09-18 06:16:00,1.2259,1.22625,1.22575,1.2262,30600000.0
2009-09-18 06:17:00,1.2261,1.2261,1.22595,1.22605,18000000.0
2009-09-18 06:18:00,1.22605,1.2261,1.2259,1.2259,9000000.0
2009-09-18 06:19:00,1.226,1.2261,1.2257,1.2257,28200000.0
2009-09-18 06:20:00,1.22575,1.22585,1.22535,1.22555,58100000.0
2009-09-18 06:21:00,1.22555,1.2256,1.22545,1.22555,38900000.0
2009-09-18 06:22:00,1.2256,1.22565,1.2255,1.22555,33200000.0
2009-09-18 06:23:00,1.2256,1.2256,1.22535,1.2256,62700000.0
2009-09-18 06:24:00,1.22555,1.2257,1.22545,1.22555,72100000.0
2009-09-18 06:25:00,1.22545,1.22545,1.22545,1.22545,4000000.0
2009-09-18 06:26:00,1.22545,1.2256,1.22545,1.22555,21300000.0
2009-09-18 06:27:00,1.2256,1.22565,1.22545,1.22565,52600000.0
2009-09-18 06:28:00,1.22565,1.2258,1.22565,1.2257,20500000.0
2009-09-18 06:29:00,1.22575,1.2258,1.22565,1.22575,25100000.0
2009-09-18 06:30:00,1.2258,1.2258,1.22575,1.22575,11600000.0
2009-09-18 06:31:00,1.22565,1.22595,1.2256,1.22585,38700000.0
2009-09-18 06:32:00,1.22575,1.22575,1.2255,1.22555,30500000.0
2009-09-18 06:33:00,1.2256,1.2256,1.22545,1.22545,14500000.0
2009-09-18 06:34:00,1.22545,1.22555,1.22535,1.22555,27000000.0
2009-09-18 06:35:00,1.22545,1.2257,1.22545,1.2257,17100000.0
2009-09-18 06:36:00,1.22575,1.22575,1.22535,1.22555,83600000.0
2009-09-18 06:37:00,1.2255,1.2257,1.2255,1.2256,26600000.0
2009-09-18 06:38:00,1.2257,1.22575,1.22555,1.2256,29300000.0
2009-09-18 06:39:00,1.22565,1.22625,1.22565,1.22615,52200000.0
2009-09-18 06:40:00,1.22605,1.2262,1.22585,1.22605,55500000.0
2009-09-18 06:41:00,1.2261,1.2261,1.22595,1.22605,13300000.0
2009-09-18 06:42:00,1.22595,1.22625,1.22595,1.22615,30500000.0
2009-09-18 06:43:00,1.22615,1.22625,1.2261,1.22615,17100000.0
2009-09-18 06:44:00,1.2258,1.22585,1.22575,1.22575,29800000.0
2009-09-18 06:45:00,1.22575,1.2259,1.22575,1.22575,56900000.0
2009-09-18 06:46:00,1.22585,1.22605,1.22585,1.22605,58600000.0
2009-09-18 06:47:00,1.226,1.22605,1.22565,1.22595,89800000.0
2009-09-18 06:48:00,1.226,1.2263,1.22595,1.22625,24400000.0
2009-09-18 06:49:00,1.22615,1.22625,1.2261,1.2261,28900000.0
2009-09-18 06:50:00,1.22615,1.2263,1.226,1.2262,107400000.0
2009-09-18 06:51:00,1.2262,1.2262,1.2261,1.2262,12100000.0
2009-09-18 06:52:00,1.22615,1.2262,1.22575,1.2259,196000000.0
2009-09-18 06:53:00,1.2259,1.22605,1.22585,1.22605,29900000.0
2009-09-18 06:54:00,1.226,1.2261,1.2256,1.22595,124500000.0
2009-09-18 06:55:00,1.2259,1.22605,1.2259,1.22595,34800000.0
2009-09-18 06:56:00,1.22595,1.22615,1.2258,1.2261,68800000.0
2009-09-18 06:57:00,1.2261,1.2261,1.22565,1.22595,124800000.0
2009-09-18 06:58:00,1.22595,1.22595,1.2258,1.2259,72700000.0
2009-09-18 06:59:00,1.22585,1.22595,1.2258,1.2259,12000000.0
2009-09-18 07:00:00,1.22585,1.22595,1.22565,1.2257,38300000.0
2009-09-18 07:01:00,1.2257,1.2258,1.22545,1.22545,38800000.0
2009-09-18 07:02:00,1.22545,1.2257,1.22545,1.2256,75300000.0
2009-09-18 07:03:00,1.2256,1.2259,1.2256,1.22565,80500000.0
2009-09-18 07:04:00,1.22565,1.22585,1.2256,1.22585,67000000.0
2009-09-18 07:05:00,1.22575,1.22595,1.22575,1.22595,73300000.0
2009-09-18 07:06:00,1.226,1.22605,1.2257,1.22575,67300000.0
2009-09-18 07:07:00,1.2258,1.2261,1.22575,1.2261,108800000.0
2009-09-18 07:08:00,1.22605,1.22625,1.22575,1.22625,111300000.0
2009-09-18 07:09:00,1.22625,1.22635,1.22575,1.2259,110200000.0
2009-09-18 07:10:00,1.22585,1.22605,1.22555,1.2257,156300000.0
2009-09-18 07:11:00,1.2258,1.2259,1.2256,1.2259,111100000.0
2009-09-18 07:12:00,1.2259,1.22595,1.2256,1.2258,123500000.0
2009-09-18 07:13:00,1.2257,1.2259,1.22555,1.22585,77900000.0
2009-09-18 07:14:00,1.2259,1.22605,1.22545,1.22575,131800000.0
2009-09-18 07:15:00,1.2258,1.22585,1.22565,1.22565,38600000.0
2009-09-18 07:16:00,1.22555,1.2257,1.22555,1.2257,27100000.0
2009-09-18 07:17:00,1.2257,1.22575,1.22545,1.22555,109600000.0
2009-09-18 07:18:00,1.2256,1.22575,1.22555,1.22565,53400000.0
2009-09-18 07:19:00,1.22555,1.2259,1.22555,1.22565,62500000.0
2009-09-18 07:20:00,1.22565,1.2258,1.22565,1.22575,18000000.0
2009-09-18 07:21:00,1.22575,1.22575,1.2255,1.22555,4000000.0
2009-09-18 07:22:00,1.2255,1.22565,1.22545,1.22565,28600000.0
2009-09-18 07:23:00,1.2254,1.2259,1.2254,1.22565,69600000.0
2009-09-18 07:24:00,1.2257,1.2261,1.2256,1.22605,75200000.0
2009-09-18 07:25:00,1.2261,1.22615,1.226,1.22605,19000000.0
2009-09-18 07:26:00,1.22605,1.2263,1.22595,1.22615,50400000.0
2009-09-18 07:27:00,1.22615,1.22625,1.2261,1.2262,21700000.0
2009-09-18 07:28:00,1.22615,1.22615,1.22595,1.22595,22800000.0
2009-09-18 07:29:00,1.22585,1.22595,1.2254,1.22545,51600000.0
2009-09-18 07:30:00,1.22555,1.2256,1.22535,1.2255,99400000.0
2009-09-18 07:31:00,1.22545,1.2258,1.2254,1.2255,113600000.0
2009-09-18 07:32:00,1.22555,1.22605,1.2255,1.2257,120600000.0
2009-09-18 07:33:00,1.2259,1.2259,1.2257,1.2257,96000000.0
2009-09-18 07:34:00,1.22615,1.22635,1.22575,1.22575,40800000.0
2009-09-18 07:35:00,1.22575,1.22595,1.2256,1.2257,101100000.0
2009-09-18 07:36:00,1.2257,1.22575,1.22565,1.22575,21000000.0
2009-09-18 07:37:00,1.2257,1.2257,1.22545,1.2256,112600000.0
2009-09-18 07:38:00,1.2253,1.2255,1.2253,1.22545,14100000.0
2009-09-18 07:39:00,1.2254,1.2256,1.2254,1.2254,24200000.0
2009-09-18 07:40:00,1.2254,1.2257,1.2254,1.2255,99600000.0
2009-09-18 07:41:00,1.22545,1.2256,1.22545,1.22555,21500000.0
2009-09-18 07:42:00,1.22545,1.22565,1.22545,1.2255,31700000.0
2009-09-18 07:43:00,1.22555,1.2259,1.2255,1.2259,60200000.0
2009-09-18 07:44:00,1.22585,1.22605,1.22555,1.22565,46200000.0
2009-09-18 07:45:00,1.22565,1.2258,1.2255,1.2255,37800000.0
2009-09-18 07:46:00,1.2255,1.226,1.2253,1.22585,128700000.0
2009-09-18 07:47:00,1.2258,1.22585,1.22535,1.22565,88200000.0
2009-09-18 07:48:00,1.2257,1.2258,1.22515,1.22525,164800000.0
2009-09-18 07:49:00,1.22525,1.2253,1.22505,1.22505,83600000.0
2009-09-18 07:50:00,1.2251,1.22525,1.22505,1.22515,32500000.0
2009-09-18 07:51:00,1.2252,1.2254,1.22515,1.2253,28000000.0
2009-09-18 07:52:00,1.2253,1.2255,1.22525,1.2254,129300000.0
2009-09-18 07:53:00,1.2254,1.2255,1.22505,1.2255,75100000.0
2009-09-18 07:54:00,1.2255,1.22575,1.22545,1.22575,43200000.0
2009-09-18 07:55:00,1.2257,1.2259,1.22555,1.22555,69300000.0
2009-09-18 07:56:00,1.22555,1.22555,1.2249,1.225,194200000.0
2009-09-18 07:57:00,1.225,1.2253,1.225,1.2253,29000000.0
2009-09-18 07:58:00,1.22545,1.2257,1.22515,1.22565,113300000.0
2009-09-18 07:59:00,1.22565,1.22565,1.2255,1.2255,74200000.0
2009-09-18 08:00:00,1.2255,1.2257,1.2254,1.22565,58500000.0
2009-09-18 08:01:00,1.22555,1.2257,1.22535,1.2256,111900000.0
2009-09-18 08:02:00,1.22565,1.22565,1.22545,1.2255,27400000.0
2009-09-18 08:03:00,1.22545,1.22585,1.2252,1.2256,127600000.0
2009-09-18 08:04:00,1.2256,1.2258,1.22525,1.22545,44100000.0
2009-09-18 08:05:00,1.2255,1.2257,1.2253,1.2256,62000000.0
2009-09-18 08:06:00,1.2254,1.2254,1.2251,1.22535,41100000.0
2009-09-18 08:07:00,1.2254,1.22545,1.2254,1.2254,8000000.0
2009-09-18 08:08:00,1.22535,1.2255,1.22515,1.2253,39100000.0
2009-09-18 08:09:00,1.2254,1.2256,1.2253,1.2256,31800000.0
2009-09-18 08:10:00,1.2255,1.2256,1.22525,1.2254,32600000.0
2009-09-18 08:11:00,1.2253,1.22605,1.2253,1.22585,46500000.0
2009-09-18 08:12:00,1.22565,1.2261,1.22565,1.226,110500000.0
2009-09-18 08:13:00,1.2259,1.2259,1.2257,1.2258,163600000.0
2009-09-18 08:14:00,1.2258,1.2259,1.22555,1.2257,63800000.0
2009-09-18 08:15:00,1.22565,1.22565,1.2251,1.22525,217100000.0
2009-09-18 08:16:00,1.22525,1.22545,1.22515,1.2252,98300000.0
2009-09-18 08:17:00,1.22515,1.22515,1.22495,1.22495,36900000.0
2009-09-18 08:18:00,1.225,1.22535,1.22485,1.225,122400000.0
2009-09-18 08:19:00,1.22495,1.22525,1.22495,1.22505,97800000.0
2009-09-18 08:20:00,1.22505,1.22535,1.22505,1.22535,104100000.0
2009-09-18 08:21:00,1.2254,1.2254,1.225,1.2254,211700000.0
2009-09-18 08:22:00,1.2254,1.2254,1.22505,1.2253,51600000.0
2009-09-18 08:23:00,1.22535,1.22545,1.2252,1.2252,41900000.0
2009-09-18 08:24:00,1.225,1.22525,1.225,1.22515,87000000.0
2009-09-18 08:25:00,1.22505,1.2251,1.2249,1.2249,153300000.0
2009-09-18 08:26:00,1.22515,1.2255,1.22475,1.2253,97000000.0
2009-09-18 08:27:00,1.2253,1.2254,1.2248,1.22505,48000000.0
2009-09-18 08:28:00,1.2252,1.22535,1.2251,1.2252,41800000.0
2009-09-18 08:29:00,1.2252,1.22555,1.2252,1.22545,69200000.0
2009-09-18 08:30:00,1.22545,1.2262,1.22545,1.22615,112500000.0
2009-09-18 08:31:00,1.2261,1.22625,1.22595,1.22595,47600000.0
2009-09-18 08:32:00,1.226,1.2263,1.2259,1.2263,55400000.0
2009-09-18 08:33:00,1.22625,1.22625,1.22545,1.22545,84200000.0
2009-09-18 08:34:00,1.2255,1.2255,1.22515,1.2253,63700000.0
2009-09-18 08:35:00,1.2252,1.22575,1.2252,1.22575,54300000.0
2009-09-18 08:36:00,1.22585,1.22585,1.2253,1.2254,97900000.0
2009-09-18 08:37:00,1.2253,1.2256,1.22525,1.2255,89000000.0
2009-09-18 08:38:00,1.22525,1.2254,1.2252,1.2254,56500000.0
2009-09-18 08:39:00,1.2254,1.2255,1.22505,1.22525,69300000.0
2009-09-18 08:40:00,1.2253,1.22545,1.22505,1.2251,46500000.0
2009-09-18 08:41:00,1.225,1.22555,1.225,1.22555,50200000.0
2009-09-18 08:42:00,1.22545,1.22545,1.22315,1.2244,217100000.0
2009-09-18 08:43:00,1.2244,1.22475,1.22365,1.2239,156800000.0
2009-09-18 08:44:00,1.224,1.22465,1.22395,1.22405,141700000.0
2009-09-18 08:45:00,1.22415,1.22475,1.22415,1.2246,140500000.0
2009-09-18 08:46:00,1.2246,1.2247,1.22365,1.2237,98000000.0
2009-09-18 08:47:00,1.2237,1.22425,1.2236,1.22395,170600000.0
2009-09-18 08:48:00,1.22385,1.22395,1.2234,1.2239,75200000.0
2009-09-18 08:49:00,1.22385,1.22395,1.2234,1.2238,176400000.0
2009-09-18 08:50:00,1.22395,1.22465,1.22365,1.2244,166000000.0
2009-09-18 08:51:00,1.22445,1.2247,1.2244,1.2247,90100000.0
2009-09-18 08:52:00,1.22475,1.2248,1.2246,1.22465,43100000.0
2009-09-18 08:53:00,1.22465,1.2248,1.2243,1.2248,124100000.0
2009-09-18 08:54:00,1.22465,1.22485,1.2246,1.2248,48400000.0
2009-09-18 08:55:00,1.2248,1.22485,1.2241,1.22425,108900000.0
2009-09-18 08:56:00,1.2243,1.22465,1.2241,1.22445,166300000.0
2009-09-18 08:57:00,1.22435,1.2248,1.22405,1.22405,110800000.0
2009-09-18 08:58:00,1.22405,1.2243,1.2239,1.2243,65200000.0
2009-09-18 08:59:00,1.2243,1.22455,1.22365,1.22405,180300000.0
2009-09-18 09:00:00,1.22395,1.22455,1.2239,1.2243,168000000.0
2009-09-18 09:01:00,1.2244,1.2245,1.2239,1.2241,117500000.0
2009-09-18 09:02:00,1.2241,1.22465,1.2237,1.22415,108000000.0
2009-09-18 09:03:00,1.2241,1.2246,1.22395,1.2241,168900000.0
2009-09-18 09:04:00,1.22415,1.22435,1.2239,1.22395,142600000.0
2009-09-18 09:05:00,1.22395,1.2243,1.22385,1.2241,208900000.0
2009-09-18 09:06:00,1.2242,1.2244,1.22405,1.2241,102600000.0
2009-09-18 09:07:00,1.2242,1.2244,1.22395,1.22405,125500000.0
2009-09-18 09:08:00,1.22415,1.2243,1.22405,1.2241,79900000.0
2009-09-18 09:09:00,1.22405,1.22415,1.22375,1.22395,97900000.0
2009-09-18 09:10:00,1.224,1.2243,1.2238,1.22425,173200000.0
2009-09-18 09:11:00,1.22415,1.22435,1.22365,1.22395,87700000.0
2009-09-18 09:12:00,1.224,1.22415,1.22375,1.224,39700000.0
2009-09-18 09:13:00,1.224,1.224,1.2236,1.2239,115800000.0
2009-09-18 09:14:00,1.2239,1.2241,1.2235,1.2237,119300000.0
2009-09-18 09:15:00,1.22375,1.22385,1.22355,1.22355,75500000.0
2009-09-18 09:16:00,1.22355,1.224,1.2235,1.22385,113800000.0
2009-09-18 09:17:00,1.22365,1.22375,1.22335,1.22345,109700000.0
2009-09-18 09:18:00,1.22345,1.2238,1.22335,1.22355,91700000.0
2009-09-18 09:19:00,1.2236,1.22435,1.22345,1.22425,209200000.0
2009-09-18 09:20:00,1.2242,1.2244,1.224,1.2242,74400000.0
2009-09-18 09:21:00,1.2242,1.2246,1.22405,1.2242,96600000.0
2009-09-18 09:22:00,1.2241,1.22425,1.2241,1.2242,96100000.0
2009-09-18 09:23:00,1.22425,1.22425,1.2239,1.2239,108900000.0
2009-09-18 09:24:00,1.2239,1.2241,1.2238,1.22405,178600000.0
2009-09-18 09:25:00,1.22405,1.2245,1.22405,1.2245,164300000.0
2009-09-18 09:26:00,1.2244,1.2245,1.22415,1.22445,66300000.0
2009-09-18 09:27:00,1.2245,1.22465,1.2242,1.2244,82200000.0
2009-09-18 09:28:00,1.22445,1.22475,1.22425,1.22445,152800000.0
2009-09-18 09:29:00,1.2244,1.22455,1.22395,1.2241,77000000.0
2009-09-18 09:30:00,1.2241,1.22445,1.2235,1.2238,92200000.0
2009-09-18 09:31:00,1.22385,1.224,1.22345,1.224,180600000.0
2009-09-18 09:32:00,1.224,1.22425,1.2239,1.2239,74500000.0
2009-09-18 09:33:00,1.22395,1.22445,1.2239,1.2242,113700000.0
2009-09-18 09:34:00,1.2242,1.22455,1.22405,1.2244,92300000.0
2009-09-18 09:35:00,1.2244,1.22445,1.2241,1.22425,67900000.0
2009-09-18 09:36:00,1.2243,1.22465,1.2241,1.22455,89700000.0
2009-09-18 09:37:00,1.2246,1.22465,1.22445,1.22445,51600000.0
2009-09-18 09:38:00,1.22455,1.22465,1.22435,1.22465,63700000.0
2009-09-18 09:39:00,1.2246,1.22465,1.22435,1.2245,83100000.0
2009-09-18 09:40:00,1.2244,1.2248,1.2244,1.2245,115200000.0
2009-09-18 09:41:00,1.22455,1.2247,1.2245,1.2247,72500000.0
2009-09-18 09:42:00,1.22465,1.2251,1.2245,1.22465,118000000.0
2009-09-18 09:43:00,1.22465,1.2254,1.2243,1.2254,226500000.0
2009-09-18 09:44:00,1.2253,1.22545,1.22475,1.2249,130500000.0
2009-09-18 09:45:00,1.225,1.22515,1.2246,1.22475,115900000.0
2009-09-18 09:46:00,1.22475,1.22505,1.2244,1.2247,66900000.0
2009-09-18 09:47:00,1.2248,1.2249,1.2245,1.22455,65000000.0
2009-09-18 09:48:00,1.22455,1.22475,1.2245,1.2247,40100000.0
2009-09-18 09:49:00,1.2247,1.2249,1.2245,1.2248,90900000.0
2009-09-18 09:50:00,1.2248,1.22495,1.2247,1.22495,18500000.0
2009-09-18 09:51:00,1.225,1.2251,1.22495,1.225,26500000.0
2009-09-18 09:52:00,1.225,1.2251,1.22425,1.22445,89500000.0
2009-09-18 09:53:00,1.2245,1.2245,1.2241,1.22415,249500000.0
2009-09-18 09:54:00,1.22415,1.2244,1.22385,1.2241,184100000.0
2009-09-18 09:55:00,1.2241,1.22435,1.22355,1.22365,203400000.0
2009-09-18 09:56:00,1.2236,1.22385,1.22335,1.22375,122700000.0
2009-09-18 09:57:00,1.22375,1.2241,1.22355,1.22395,97800000.0
2009-09-18 09:58:00,1.2238,1.2244,1.2235,1.2237,229100000.0
2009-09-18 09:59:00,1.2238,1.22395,1.22355,1.2236,82400000.0
2009-09-18 10:00:00,1.2237,1.22385,1.22325,1.2236,217800000.0
2009-09-18 10:01:00,1.2237,1.2243,1.2237,1.22385,135600000.0
2009-09-18 10:02:00,1.22385,1.22415,1.2238,1.22395,151900000.0
2009-09-18 10:03:00,1.22395,1.2241,1.22345,1.224,106900000.0
2009-09-18 10:04:00,1.224,1.224,1.2237,1.22395,56000000.0
2009-09-18 10:05:00,1.22395,1.224,1.2238,1.224,42900000.0
2009-09-18 10:06:00,1.224,1.224,1.22345,1.2236,102500000.0
2009-09-18 10:07:00,1.22365,1.22375,1.22315,1.2233,148700000.0
2009-09-18 10:08:00,1.2234,1.2236,1.2231,1.22325,103900000.0
2009-09-18 10:09:00,1.2231,1.2232,1.2227,1.22295,150900000.0
2009-09-18 10:10:00,1.22285,1.22295,1.22245,1.2226,41300000.0
2009-09-18 10:11:00,1.22255,1.22295,1.22245,1.22285,131300000.0
2009-09-18 10:12:00,1.2227,1.22285,1.2223,1.2227,141000000.0
2009-09-18 10:13:00,1.22265,1.2229,1.22235,1.22275,126100000.0
2009-09-18 10:14:00,1.22265,1.2227,1.2223,1.22255,105200000.0
2009-09-18 10:15:00,1.2226,1.2227,1.22225,1.22245,73000000.0
2009-09-18 10:16:00,1.2225,1.2231,1.22225,1.2227,185500000.0
2009-09-18 10:17:00,1.2228,1.2228,1.22245,1.2227,119800000.0
2009-09-18 10:18:00,1.22275,1.2231,1.2225,1.223,107700000.0
2009-09-18 10:19:00,1.223,1.2235,1.22285,1.22315,130600000.0
2009-09-18 10:20:00,1.2232,1.22395,1.2232,1.22335,82500000.0
2009-09-18 10:21:00,1.2234,1.22365,1.2231,1.22355,61700000.0
2009-09-18 10:22:00,1.2235,1.22375,1.22315,1.2237,134900000.0
2009-09-18 10:23:00,1.2238,1.2239,1.2234,1.2235,100600000.0
2009-09-18 10:24:00,1.22355,1.22445,1.2235,1.2243,87500000.0
2009-09-18 10:25:00,1.2244,1.2247,1.224,1.2246,73500000.0
2009-09-18 10:26:00,1.2246,1.2247,1.22435,1.2245,44400000.0
2009-09-18 10:27:00,1.22435,1.22445,1.2242,1.2243,44800000.0
2009-09-18 10:28:00,1.22425,1.2248,1.22405,1.22465,91600000.0
2009-09-18 10:29:00,1.2247,1.2249,1.22445,1.2249,77600000.0
2009-09-18 10:30:00,1.22455,1.22485,1.2244,1.22485,106900000.0
2009-09-18 10:31:00,1.22485,1.22485,1.22445,1.22465,77300000.0
2009-09-18 10:32:00,1.2247,1.2249,1.22435,1.2249,93500000.0
2009-09-18 10:33:00,1.22475,1.22505,1.2247,1.2248,30000000.0
2009-09-18 10:34:00,1.22485,1.2254,1.2247,1.225,109400000.0
2009-09-18 10:35:00,1.22515,1.22515,1.22465,1.2249,49000000.0
2009-09-18 10:36:00,1.22465,1.22475,1.2245,1.22475,53700000.0
2009-09-18 10:37:00,1.22475,1.22475,1.22425,1.2246,128100000.0
2009-09-18 10:38:00,1.2246,1.22475,1.22425,1.22465,45700000.0
2009-09-18 10:39:00,1.22465,1.22475,1.2241,1.2243,104500000.0
2009-09-18 10:40:00,1.22435,1.2248,1.2242,1.22435,105500000.0
2009-09-18 10:41:00,1.22435,1.22465,1.2243,1.22455,49600000.0
2009-09-18 10:42:00,1.22455,1.2249,1.22445,1.22465,89200000.0
2009-09-18 10:43:00,1.2246,1.22465,1.224,1.2242,80700000.0
2009-09-18 10:44:00,1.2242,1.22445,1.22395,1.22405,118300000.0
2009-09-18 10:45:00,1.22395,1.2242,1.2239,1.22395,116200000.0
2009-09-18 10:46:00,1.22395,1.22425,1.22385,1.2242,130400000.0
2009-09-18 10:47:00,1.2242,1.22475,1.2242,1.2247,74000000.0
2009-09-18 10:48:00,1.2247,1.22475,1.2242,1.22425,152500000.0
2009-09-18 10:49:00,1.22425,1.22445,1.2238,1.22385,232800000.0
2009-09-18 10:50:00,1.22385,1.2241,1.22375,1.224,108200000.0
2009-09-18 10:51:00,1.224,1.224,1.22375,1.22375,63400000.0
2009-09-18 10:52:00,1.22375,1.22375,1.22375,1.22375,5200000.0
2009-09-18 10:53:00,1.22375,1.22375,1.22375,1.22375,26000000.0
2009-09-18 10:54:00,1.22375,1.22385,1.22375,1.22375,42800000.0
2009-09-18 10:55:00,1.22375,1.22395,1.22375,1.22375,167400000.0
2009-09-18 10:56:00,1.22375,1.2239,1.22375,1.22375,36800000.0
2009-09-18 10:57:00,1.22375,1.2238,1.22375,1.22375,32600000.0
2009-09-18 10:58:00,1.22375,1.2238,1.22375,1.22375,17000000.0
2009-09-18 10:59:00,1.22375,1.2239,1.22375,1.2238,64500000.0
2009-09-18 11:00:00,1.2238,1.22385,1.22375,1.22375,80800000.0
2009-09-18 11:01:00,1.22375,1.22405,1.22375,1.2239,210800000.0
2009-09-18 11:02:00,1.22385,1.2239,1.22375,1.22375,34900000.0
2009-09-18 11:03:00,1.2238,1.22405,1.22365,1.22395,113900000.0
2009-09-18 11:04:00,1.22395,1.22425,1.22385,1.22425,34300000.0
2009-09-18 11:05:00,1.2242,1.22425,1.22415,1.22415,35900000.0
2009-09-18 11:06:00,1.22415,1.2244,1.22415,1.2243,55700000.0
2009-09-18 11:07:00,1.2244,1.2245,1.22395,1.22395,85600000.0
2009-09-18 11:08:00,1.2241,1.22435,1.22395,1.22435,103300000.0
2009-09-18 11:09:00,1.22435,1.22435,1.22385,1.22395,42700000.0
2009-09-18 11:10:00,1.22395,1.224,1.22395,1.224,20300000.0
2009-09-18 11:11:00,1.22395,1.22445,1.22395,1.22405,185000000.0
2009-09-18 11:12:00,1.22405,1.22435,1.22385,1.2242,259100000.0
2009-09-18 11:13:00,1.2241,1.22445,1.224,1.2244,101500000.0
2009-09-18 11:14:00,1.22445,1.2245,1.224,1.2241,112200000.0
2009-09-18 11:15:00,1.22415,1.2242,1.2241,1.2242,19200000.0
2009-09-18 11:16:00,1.2242,1.2244,1.22375,1.224,102100000.0
2009-09-18 11:17:00,1.22405,1.22405,1.22375,1.22375,74400000.0
2009-09-18 11:18:00,1.22375,1.22385,1.22375,1.22375,31300000.0
2009-09-18 11:19:00,1.22375,1.224,1.22375,1.22385,61800000.0
2009-09-18 11:20:00,1.2238,1.22385,1.22375,1.22375,25500000.0
2009-09-18 11:21:00,1.22375,1.2239,1.22375,1.2239,6000000.0
2009-09-18 11:22:00,1.22395,1.22405,1.22395,1.22395,17800000.0
2009-09-18 11:23:00,1.22395,1.22405,1.22395,1.22395,52800000.0
2009-09-18 11:24:00,1.22395,1.22395,1.22395,1.22395,19800000.0
2009-09-18 11:25:00,1.22395,1.22395,1.22395,1.22395,33600000.0
2009-09-18 11:26:00,1.22395,1.22395,1.22395,1.22395,5000000.0
2009-09-18 11:27:00,1.22395,1.22395,1.22395,1.22395,49000000.0
2009-09-18 11:28:00,1.22395,1.2243,1.2239,1.22425,164900000.0
2009-09-18 11:29:00,1.22435,1.2244,1.2241,1.2241,88000000.0
2009-09-18 11:30:00,1.2241,1.22425,1.2239,1.22405,102800000.0
2009-09-18 11:31:00,1.22405,1.22405,1.22395,1.22395,48600000.0
2009-09-18 11:32:00,1.22395,1.22395,1.22395,1.22395,57200000.0
2009-09-18 11:33:00,1.22395,1.2241,1.22395,1.22395,80300000.0
2009-09-18 11:34:00,1.22395,1.22395,1.22355,1.22355,55900000.0
2009-09-18 11:35:00,1.22375,1.22375,1.22345,1.22365,66200000.0
2009-09-18 11:36:00,1.22365,1.22365,1.2234,1.22345,40200000.0
2009-09-18 11:37:00,1.22345,1.22345,1.22345,1.22345,16000000.0
2009-09-18 11:38:00,1.22345,1.22345,1.22345,1.22345,19000000.0
2009-09-18 11:39:00,1.22345,1.22345,1.2232,1.22345,49000000.0
2009-09-18 11:40:00,1.22345,1.22345,1.22325,1.22345,74100000.0
2009-09-18 11:41:00,1.22345,1.2235,1.22315,1.22325,45800000.0
2009-09-18 11:42:00,1.22325,1.22325,1.22315,1.22315,28000000.0
2009-09-18 11:43:00,1.22315,1.2232,1.22315,1.22315,39800000.0
2009-09-18 11:44:00,1.22315,1.2233,1.22315,1.2233,24500000.0
2009-09-18 11:45:00,1.2232,1.22365,1.2232,1.2235,61700000.0
2009-09-18 11:46:00,1.2236,1.2237,1.2231,1.2235,192700000.0
2009-09-18 11:47:00,1.22355,1.2237,1.2233,1.22365,70800000.0
2009-09-18 11:48:00,1.22355,1.2236,1.22345,1.22355,22000000.0
2009-09-18 11:49:00,1.22345,1.22355,1.2231,1.2233,39200000.0
2009-09-18 11:50:00,1.2231,1.22325,1.2231,1.22315,51900000.0
2009-09-18 11:51:00,1.22315,1.22315,1.22315,1.22315,42000000.0
2009-09-18 11:52:00,1.22315,1.22315,1.22315,1.22315,18000000.0
2009-09-18 11:53:00,1.22315,1.22315,1.22315,1.22315,16000000.0
2009-09-18 11:54:00,1.22315,1.2233,1.22315,1.22325,34600000.0
2009-09-18 11:55:00,1.2233,1.2233,1.22315,1.2232,56000000.0
2009-09-18 11:56:00,1.2232,1.22335,1.2231,1.22315,83900000.0
2009-09-18 11:57:00,1.22315,1.22315,1.22315,1.22315,32000000.0
2009-09-18 11:58:00,1.22315,1.2233,1.22315,1.22315,37300000.0
2009-09-18 11:59:00,1.22315,1.22315,1.22315,1.22315,33000000.0
2009-09-18 12:00:00,1.22315,1.22315,1.22315,1.22315,13000000.0
2009-09-18 12:01:00,1.22315,1.22335,1.22315,1.22325,74600000.0
2009-09-18 12:02:00,1.22325,1.2236,1.22325,1.22325,67900000.0
2009-09-18 12:03:00,1.22325,1.2235,1.22325,1.2234,29200000.0
2009-09-18 12:04:00,1.2234,1.22375,1.2234,1.22375,20300000.0
2009-09-18 12:05:00,1.2238,1.22395,1.2237,1.22395,12000000.0
2009-09-18 12:06:00,1.22395,1.2241,1.22385,1.22395,68200000.0
2009-09-18 12:07:00,1.22405,1.2241,1.2237,1.2238,39200000.0
2009-09-18 12:08:00,1.22385,1.22385,1.2237,1.2238,24000000.0
2009-09-18 12:09:00,1.2239,1.22415,1.2239,1.224,37200000.0
2009-09-18 12:10:00,1.22395,1.2241,1.2238,1.224,60600000.0
2009-09-18 12:11:00,1.224,1.22415,1.2238,1.224,31800000.0
2009-09-18 12:12:00,1.224,1.22415,1.22385,1.2241,45900000.0
2009-09-18 12:13:00,1.22405,1.2242,1.22405,1.2242,32000000.0
2009-09-18 12:14:00,1.2241,1.2242,1.22365,1.22385,65500000.0
2009-09-18 12:15:00,1.22385,1.22385,1.2236,1.2237,49400000.0
2009-09-18 12:16:00,1.2236,1.22395,1.2236,1.2239,28000000.0
2009-09-18 12:17:00,1.2239,1.2239,1.2237,1.22375,14700000.0
2009-09-18 12:18:00,1.22375,1.22415,1.2237,1.22395,97300000.0
2009-09-18 12:19:00,1.224,1.22405,1.22395,1.22395,13600000.0
2009-09-18 12:20:00,1.22405,1.22405,1.22375,1.22385,46500000.0
2009-09-18 12:21:00,1.2239,1.22405,1.2238,1.22405,29400000.0
2009-09-18 12:22:00,1.2241,1.2241,1.22375,1.22375,53400000.0
2009-09-18 12:23:00,1.2239,1.22395,1.22375,1.2239,47000000.0
2009-09-18 12:24:00,1.2238,1.22405,1.2238,1.22395,18100000.0
2009-09-18 12:25:00,1.22395,1.22425,1.22395,1.22415,32300000.0
2009-09-18 12:26:00,1.2242,1.2247,1.22395,1.2245,80100000.0
2009-09-18 12:27:00,1.2246,1.2246,1.2243,1.22445,67800000.0
2009-09-18 12:28:00,1.22455,1.2246,1.22415,1.22435,56200000.0
2009-09-18 12:29:00,1.2244,1.2244,1.22425,1.22425,8600000.0
2009-09-18 12:30:00,1.22425,1.22425,1.22425,1.22425,2100000.0
2009-09-18 12:31:00,1.22425,1.22435,1.22425,1.22425,18500000.0
2009-09-18 12:32:00,1.22415,1.2242,1.2241,1.2242,6300000.0
2009-09-18 12:33:00,1.22415,1.22435,1.224,1.2242,62700000.0
2009-09-18 12:34:00,1.2242,1.22445,1.22395,1.22395,103400000.0
2009-09-18 12:35:00,1.22405,1.2241,1.2239,1.2241,19700000.0
2009-09-18 12:36:00,1.22405,1.2242,1.224,1.22415,17300000.0
2009-09-18 12:37:00,1.22425,1.22445,1.224,1.22415,56300000.0
2009-09-18 12:38:00,1.22425,1.22445,1.224,1.22445,66500000.0
2009-09-18 12:39:00,1.22445,1.22445,1.22395,1.22395,26300000.0
2009-09-18 12:40:00,1.22395,1.22395,1.22395,1.22395,29600000.0
2009-09-18 12:41:00,1.22395,1.22405,1.22395,1.22395,35200000.0
2009-09-18 12:42:00,1.224,1.224,1.22395,1.22395,17500000.0
2009-09-18 12:43:00,1.22395,1.22395,1.22395,1.22395,3000000.0
2009-09-18 12:44:00,1.2238,1.22392,1.22375,1.22388,47000000.0
2009-09-18 12:45:00,1.22395,1.22395,1.22395,1.22395,1000000.0
2009-09-18 12:46:00,1.22395,1.22395,1.22395,1.22395,12000000.0
2009-09-18 12:47:00,1.22395,1.22395,1.22395,1.22395,15000000.0
2009-09-18 12:48:00,1.22395,1.22395,1.22395,1.22395,16000000.0
2009-09-18 12:49:00,1.22395,1.22395,1.22395,1.22395,25000000.0
2009-09-18 12:50:00,1.22395,1.224,1.22395,1.224,24400000.0
2009-09-18 12:51:00,1.22395,1.22405,1.22395,1.22395,31600000.0
2009-09-18 12:52:00,1.22395,1.224,1.22395,1.224,18500000.0
2009-09-18 12:53:00,1.22395,1.2241,1.22395,1.22395,38200000.0
2009-09-18 12:54:00,1.22405,1.22425,1.22395,1.22425,88500000.0
2009-09-18 12:55:00,1.22405,1.22415,1.22395,1.22395,60900000.0
2009-09-18 12:56:00,1.22395,1.22395,1.22395,1.22395,33600000.0
2009-09-18 12:57:00,1.22395,1.22395,1.22395,1.22395,26000000.0
2009-09-18 12:58:00,1.22395,1.22395,1.22395,1.22395,17000000.0
2009-09-18 12:59:00,1.22395,1.22395,1.2234,1.22345,35300000.0
2009-09-18 13:00:00,1.22345,1.22355,1.22345,1.22345,91600000.0
2009-09-18 13:01:00,1.22345,1.22345,1.22345,1.22345,34200000.0
2009-09-18 13:02:00,1.22345,1.22345,1.22345,1.22345,32000000.0
2009-09-18 13:03:00,1.22345,1.22345,1.22345,1.22345,18000000.0
2009-09-18 13:04:00,1.22345,1.22345,1.22345,1.22345,23000000.0
2009-09-18 13:05:00,1.22345,1.22345,1.22345,1.22345,17000000.0
2009-09-18 13:06:00,1.22305,1.22315,1.22305,1.22315,31200000.0
2009-09-18 13:07:00,1.22315,1.22315,1.22315,1.22315,13200000.0
2009-09-18 13:08:00,1.22315,1.22315,1.22315,1.22315,13000000.0
2009-09-18 13:09:00,1.22315,1.22315,1.22315,1.22315,12000000.0
2009-09-18 13:10:00,1.22315,1.22315,1.22315,1.22315,9000000.0
2009-09-18 13:11:00,1.22315,1.22315,1.22315,1.22315,20000000.0
2009-09-18 13:12:00,1.22315,1.22315,1.22315,1.22315,1000000.0
2009-09-18 13:13:00,1.22315,1.22315,1.22315,1.22315,10000000.0
2009-09-18 13:14:00,1.22315,1.22315,1.22295,1.22295,48200000.0
2009-09-18 13:15:00,1.22295,1.2232,1.22295,1.22295,52400000.0
2009-09-18 13:16:00,1.223,1.223,1.22295,1.22295,37400000.0
2009-09-18 13:17:00,1.22295,1.22315,1.2229,1.22305,94200000.0
2009-09-18 13:18:00,1.2231,1.22325,1.22295,1.22295,36700000.0
2009-09-18 13:19:00,1.22295,1.22295,1.22295,1.22295,19200000.0
2009-09-18 13:20:00,1.22295,1.223,1.22295,1.223,36200000.0
2009-09-18 13:21:00,1.22295,1.22295,1.22295,1.22295,24400000.0
2009-09-18 13:22:00,1.22295,1.22295,1.22295,1.22295,14400000.0
2009-09-18 13:23:00,1.22295,1.22295,1.22295,1.22295,11200000.0
2009-09-18 13:24:00,1.22295,1.2231,1.22295,1.223,28000000.0
2009-09-18 13:25:00,1.223,1.223,1.22295,1.22295,10100000.0
2009-09-18 13:26:00,1.223,1.2232,1.223,1.223,13100000.0
2009-09-18 13:27:00,1.22305,1.22315,1.22295,1.22305,43800000.0
2009-09-18 13:28:00,1.22305,1.2235,1.22305,1.2233,80200000.0
2009-09-18 13:29:00,1.22335,1.2234,1.2229,1.22335,151900000.0
2009-09-18 13:30:00,1.22335,1.2237,1.223,1.22365,153600000.0
2009-09-18 13:31:00,1.22365,1.2238,1.2234,1.2235,37000000.0
2009-09-18 13:32:00,1.22355,1.2239,1.2233,1.22385,104600000.0
2009-09-18 13:33:00,1.22395,1.224,1.22345,1.22345,79700000.0
2009-09-18 13:34:00,1.22345,1.22345,1.22345,1.22345,16000000.0
2009-09-18 13:35:00,1.22345,1.22345,1.2228,1.22295,40500000.0
2009-09-18 13:36:00,1.22295,1.22295,1.22295,1.22295,4800000.0
2009-09-18 13:37:00,1.22305,1.2233,1.22295,1.22305,94900000.0
2009-09-18 13:38:00,1.22295,1.2233,1.22295,1.2232,48200000.0
2009-09-18 13:39:00,1.2232,1.2232,1.2229,1.22295,62000000.0
2009-09-18 13:40:00,1.22295,1.22305,1.22295,1.22295,56500000.0
2009-09-18 13:41:00,1.22295,1.2232,1.22295,1.223,95000000.0
2009-09-18 13:42:00,1.22295,1.223,1.22295,1.22295,55600000.0
2009-09-18 13:43:00,1.22295,1.22295,1.22295,1.22295,68800000.0
2009-09-18 13:44:00,1.22295,1.22295,1.22295,1.22295,27200000.0
2009-09-18 13:45:00,1.22295,1.22295,1.22295,1.22295,38400000.0
2009-09-18 13:46:00,1.22295,1.22295,1.22295,1.22295,14400000.0
2009-09-18 13:47:00,1.22295,1.22295,1.22295,1.22295,22400000.0
2009-09-18 13:48:00,1.22295,1.22295,1.22295,1.22295,30400000.0
2009-09-18 13:49:00,1.22295,1.22295,1.22295,1.22295,25600000.0
2009-09-18 13:50:00,1.22295,1.22295,1.22295,1.22295,41600000.0
2009-09-18 13:51:00,1.22295,1.223,1.22295,1.22295,64900000.0
2009-09-18 13:52:00,1.22295,1.22305,1.2229,1.22295,67300000.0
2009-09-18 13:53:00,1.22295,1.2231,1.2229,1.22295,31400000.0
2009-09-18 13:54:00,1.22305,1.22305,1.22295,1.22295,31700000.0
2009-09-18 13:55:00,1.22295,1.22315,1.22295,1.2231,34800000.0
2009-09-18 13:56:00,1.223,1.22305,1.22295,1.22295,89600000.0
2009-09-18 13:57:00,1.22295,1.2231,1.22295,1.22295,46600000.0
2009-09-18 13:58:00,1.223,1.22315,1.2229,1.22295,93300000.0
2009-09-18 13:59:00,1.223,1.22315,1.22295,1.22305,36100000.0
2009-09-18 14:00:00,1.22295,1.2232,1.22295,1.22315,20900000.0
2009-09-18 14:01:00,1.2231,1.2231,1.2229,1.22295,18600000.0
2009-09-18 14:02:00,1.22295,1.22315,1.22295,1.22315,98700000.0
2009-09-18 14:03:00,1.2231,1.2231,1.2229,1.223,61400000.0
2009-09-18 14:04:00,1.223,1.22345,1.223,1.2231,97000000.0
2009-09-18 14:05:00,1.22315,1.2234,1.2231,1.2233,41500000.0
2009-09-18 14:06:00,1.22335,1.2235,1.22325,1.2234,34800000.0
2009-09-18 14:07:00,1.22345,1.2236,1.2234,1.22355,28000000.0
2009-09-18 14:08:00,1.2235,1.2236,1.2233,1.22335,52900000.0
2009-09-18 14:09:00,1.2234,1.2235,1.22325,1.2234,72700000.0
2009-09-18 14:10:00,1.2235,1.22355,1.22315,1.2232,44200000.0
2009-09-18 14:11:00,1.2232,1.2232,1.2229,1.2231,63400000.0
2009-09-18 14:12:00,1.2231,1.2232,1.22295,1.22295,141700000.0
2009-09-18 14:13:00,1.22295,1.22295,1.22295,1.22295,68800000.0
2009-09-18 14:14:00,1.22295,1.22295,1.22295,1.22295,44800000.0
2009-09-18 14:15:00,1.22295,1.22295,1.22285,1.22295,47000000.0
2009-09-18 14:16:00,1.22295,1.22295,1.22295,1.22295,33000000.0
2009-09-18 14:17:00,1.22295,1.22295,1.22295,1.22295,2000000.0
2009-09-18 14:18:00,1.223,1.22315,1.2229,1.22295,36900000.0
2009-09-18 14:19:00,1.22295,1.22295,1.22295,1.22295,12000000.0
2009-09-18 14:20:00,1.22295,1.22295,1.22295,1.22295,62600000.0
2009-09-18 14:21:00,1.22295,1.22305,1.22295,1.223,51000000.0
2009-09-18 14:22:00,1.22305,1.22325,1.2229,1.2232,72300000.0
2009-09-18 14:23:00,1.2232,1.2235,1.22295,1.22295,126800000.0
2009-09-18 14:24:00,1.22295,1.2232,1.22295,1.22305,120300000.0
2009-09-18 14:25:00,1.22305,1.22305,1.22295,1.22295,53600000.0
2009-09-18 14:26:00,1.22295,1.22305,1.22295,1.22295,47600000.0
2009-09-18 14:27:00,1.22295,1.22315,1.22295,1.22295,95700000.0
2009-09-18 14:28:00,1.22295,1.22315,1.2229,1.22295,115800000.0
2009-09-18 14:29:00,1.22295,1.22305,1.22295,1.223,50600000.0
2009-09-18 14:30:00,1.223,1.22315,1.22295,1.22295,102100000.0
2009-09-18 14:31:00,1.22305,1.22325,1.2229,1.22305,197600000.0
2009-09-18 14:32:00,1.2231,1.22325,1.22305,1.2231,106700000.0
2009-09-18 14:33:00,1.2231,1.2231,1.22295,1.22295,47700000.0
2009-09-18 14:34:00,1.22295,1.22305,1.22295,1.22295,98000000.0
2009-09-18 14:35:00,1.22295,1.223,1.22295,1.22295,49200000.0
2009-09-18 14:36:00,1.223,1.2231,1.22295,1.223,127500000.0
2009-09-18 14:37:00,1.22295,1.2231,1.22295,1.22295,116900000.0
2009-09-18 14:38:00,1.22295,1.2231,1.22295,1.223,92400000.0
2009-09-18 14:39:00,1.22295,1.22305,1.2229,1.22295,68800000.0
2009-09-18 14:40:00,1.22295,1.2231,1.2229,1.22295,69900000.0
2009-09-18 14:41:00,1.22295,1.2231,1.22295,1.22295,84500000.0
2009-09-18 14:42:00,1.22295,1.22295,1.22295,1.22295,59200000.0
2009-09-18 14:43:00,1.22295,1.22315,1.22295,1.22305,81300000.0
2009-09-18 14:44:00,1.22295,1.2231,1.22295,1.22295,52000000.0
2009-09-18 14:45:00,1.22295,1.22295,1.22295,1.22295,20900000.0
2009-09-18 14:46:00,1.22295,1.22315,1.22295,1.22315,43700000.0
2009-09-18 14:47:00,1.2232,1.22345,1.22315,1.2234,53600000.0
2009-09-18 14:48:00,1.22335,1.22345,1.22295,1.2234,158800000.0
2009-09-18 14:49:00,1.2235,1.22355,1.2231,1.22325,193100000.0
2009-09-18 14:50:00,1.2232,1.2236,1.22295,1.22335,207200000.0
2009-09-18 14:51:00,1.2233,1.22345,1.22305,1.22315,175200000.0
2009-09-18 14:52:00,1.22315,1.2234,1.223,1.2234,142700000.0
2009-09-18 14:53:00,1.22335,1.22345,1.2232,1.22325,54800000.0
2009-09-18 14:54:00,1.22325,1.22345,1.22305,1.2232,127300000.0
2009-09-18 14:55:00,1.22315,1.2233,1.22295,1.2232,136500000.0
2009-09-18 14:56:00,1.2232,1.22335,1.2229,1.22305,127900000.0
2009-09-18 14:57:00,1.223,1.22335,1.22295,1.2231,126900000.0
2009-09-18 14:58:00,1.22315,1.2234,1.22295,1.2234,118200000.0
2009-09-18 14:59:00,1.2234,1.22355,1.2231,1.22335,160200000.0
2009-09-18 15:00:00,1.2234,1.22345,1.22305,1.2231,184200000.0
2009-09-18 15:01:00,1.2231,1.2234,1.22305,1.22315,165100000.0
2009-09-18 15:02:00,1.22315,1.2233,1.22305,1.2231,180300000.0
2009-09-18 15:03:00,1.2231,1.22325,1.22295,1.22315,134600000.0
2009-09-18 15:04:00,1.2233,1.2233,1.2229,1.223,178200000.0
2009-09-18 15:05:00,1.223,1.22335,1.22295,1.2233,135200000.0
2009-09-18 15:06:00,1.22335,1.22345,1.22295,1.22325,262700000.0
2009-09-18 15:07:00,1.22325,1.22335,1.22315,1.22335,102000000.0
2009-09-18 15:08:00,1.2233,1.2234,1.223,1.2232,270000000.0
2009-09-18 15:09:00,1.2232,1.2234,1.2231,1.2233,172700000.0
2009-09-18 15:10:00,1.2233,1.22335,1.22295,1.2232,240800000.0
2009-09-18 15:11:00,1.2233,1.22345,1.22295,1.22325,188900000.0
2009-09-18 15:12:00,1.22325,1.22355,1.2231,1.2232,191200000.0
2009-09-18 15:13:00,1.2232,1.2235,1.22315,1.2235,107100000.0
2009-09-18 15:14:00,1.22345,1.2237,1.22305,1.2233,288900000.0
2009-09-18 15:15:00,1.22325,1.22345,1.22315,1.22315,152200000.0
2009-09-18 15:16:00,1.2232,1.2236,1.2231,1.2234,81200000.0
2009-09-18 15:17:00,1.2234,1.22345,1.22315,1.22345,114400000.0
2009-09-18 15:18:00,1.22345,1.2236,1.2232,1.22345,98400000.0
2009-09-18 15:19:00,1.22335,1.2234,1.22315,1.2234,189000000.0
2009-09-18 15:20:00,1.2234,1.2236,1.22295,1.2231,248100000.0
2009-09-18 15:21:00,1.2231,1.22315,1.2229,1.22295,121100000.0
2009-09-18 15:22:00,1.22295,1.22315,1.22295,1.22315,16500000.0
2009-09-18 15:23:00,1.22315,1.2233,1.22315,1.22315,29200000.0
2009-09-18 15:24:00,1.22325,1.2234,1.223,1.2231,97000000.0
2009-09-18 15:25:00,1.2229,1.2232,1.2229,1.2232,164600000.0
2009-09-18 15:26:00,1.22325,1.2234,1.22295,1.22305,102700000.0
2009-09-18 15:27:00,1.22315,1.2235,1.2231,1.2232,111700000.0
2009-09-18 15:28:00,1.22325,1.22345,1.22295,1.22345,162900000.0
2009-09-18 15:29:00,1.22335,1.22385,1.22335,1.22375,250100000.0
2009-09-18 15:30:00,1.2237,1.22385,1.2234,1.22345,232500000.0
2009-09-18 15:31:00,1.22345,1.22345,1.22345,1.22345,68000000.0
2009-09-18 15:32:00,1.22345,1.22345,1.22345,1.22345,53600000.0
2009-09-18 15:33:00,1.22345,1.2235,1.22345,1.22345,69700000.0
2009-09-18 15:34:00,1.22345,1.22355,1.2234,1.22345,55000000.0
2009-09-18 15:35:00,1.22345,1.22345,1.22345,1.22345,64700000.0
2009-09-18 15:36:00,1.22345,1.2236,1.22345,1.22345,105400000.0
2009-09-18 15:37:00,1.2235,1.22355,1.22345,1.22345,105200000.0
2009-09-18 15:38:00,1.22345,1.22345,1.22345,1.22345,80000000.0
2009-09-18 15:39:00,1.22345,1.22345,1.22345,1.22345,71000000.0
2009-09-18 15:40:00,1.22345,1.2235,1.22345,1.22345,92100000.0
2009-09-18 15:41:00,1.22345,1.22345,1.22345,1.22345,85100000.0
2009-09-18 15:42:00,1.22345,1.22345,1.22345,1.22345,55000000.0
2009-09-18 15:43:00,1.22345,1.22345,1.2228,1.22295,169100000.0
2009-09-18 15:44:00,1.22295,1.223,1.22295,1.22295,103200000.0
2009-09-18 15:45:00,1.22295,1.22305,1.2229,1.22295,144400000.0
2009-09-18 15:46:00,1.22295,1.22325,1.22295,1.2232,195500000.0
2009-09-18 15:47:00,1.2233,1.22345,1.223,1.2233,187200000.0
2009-09-18 15:48:00,1.2233,1.22345,1.22295,1.22315,253100000.0
2009-09-18 15:49:00,1.22315,1.22335,1.22305,1.2232,126300000.0
2009-09-18 15:50:00,1.22315,1.22355,1.2229,1.22345,305500000.0
2009-09-18 15:51:00,1.2234,1.22385,1.22315,1.2233,246200000.0
2009-09-18 15:52:00,1.22325,1.2235,1.22295,1.22305,205000000.0
2009-09-18 15:53:00,1.22315,1.22345,1.22285,1.22315,255600000.0
2009-09-18 15:54:00,1.2232,1.22345,1.223,1.2234,84000000.0
2009-09-18 15:55:00,1.2234,1.22345,1.223,1.22325,156100000.0
2009-09-18 15:56:00,1.2233,1.2236,1.223,1.2231,137900000.0
2009-09-18 15:57:00,1.2232,1.2234,1.22295,1.2233,126700000.0
2009-09-18 15:58:00,1.2233,1.22375,1.2231,1.22375,227600000.0
2009-09-18 15:59:00,1.22375,1.22375,1.2234,1.2235,167400000.0
2009-09-18 16:00:00,1.22345,1.2237,1.2234,1.2236,229100000.0
2009-09-18 16:01:00,1.2236,1.22365,1.2234,1.22355,112700000.0
2009-09-18 16:02:00,1.2235,1.2239,1.22335,1.2238,294600000.0
2009-09-18 16:03:00,1.2238,1.22395,1.22355,1.22355,288800000.0
2009-09-18 16:04:00,1.22365,1.224,1.2235,1.22385,251300000.0
2009-09-18 16:05:00,1.22395,1.22395,1.22365,1.2238,273700000.0
2009-09-18 16:06:00,1.2238,1.2244,1.22355,1.22425,359600000.0
2009-09-18 16:07:00,1.22375,1.2241,1.22355,1.22365,320900000.0
2009-09-18 16:08:00,1.22365,1.224,1.22345,1.22365,366200000.0
2009-09-18 16:09:00,1.22355,1.22395,1.22345,1.22375,263100000.0
2009-09-18 16:10:00,1.22365,1.22375,1.22345,1.22365,250000000.0
2009-09-18 16:11:00,1.22355,1.22365,1.2234,1.22345,244400000.0
2009-09-18 16:12:00,1.22345,1.22365,1.22345,1.22345,231900000.0
2009-09-18 16:13:00,1.22345,1.2236,1.22345,1.22345,134600000.0
2009-09-18 16:14:00,1.22345,1.22345,1.22305,1.22345,72000000.0
2009-09-18 16:15:00,1.22345,1.22345,1.22305,1.22315,67600000.0
2009-09-18 16:16:00,1.22315,1.22315,1.22305,1.22305,105900000.0
2009-09-18 16:17:00,1.22305,1.2233,1.2229,1.22295,128800000.0
2009-09-18 16:18:00,1.22295,1.2234,1.2229,1.2231,82000000.0
2009-09-18 16:19:00,1.2232,1.22385,1.22305,1.2235,184900000.0
2009-09-18 16:20:00,1.2235,1.22365,1.22295,1.22305,314000000.0
2009-09-18 16:21:00,1.2231,1.22345,1.22295,1.2233,276500000.0
2009-09-18 16:22:00,1.2232,1.22375,1.2231,1.2235,330700000.0
2009-09-18 16:23:00,1.22335,1.2238,1.22335,1.2235,146400000.0
2009-09-18 16:24:00,1.22345,1.2237,1.2234,1.22365,137900000.0
2009-09-18 16:25:00,1.2238,1.2238,1.2234,1.22355,81600000.0
2009-09-18 16:26:00,1.22355,1.22365,1.2234,1.22345,135900000.0
2009-09-18 16:27:00,1.22345,1.22355,1.22345,1.22345,96900000.0
2009-09-18 16:28:00,1.22345,1.2235,1.22345,1.22345,62400000.0
2009-09-18 16:29:00,1.2235,1.2236,1.2234,1.22345,114200000.0
2009-09-18 16:30:00,1.22345,1.22355,1.22345,1.22345,52200000.0
2009-09-18 16:31:00,1.22345,1.22345,1.22345,1.22345,55000000.0
2009-09-18 16:32:00,1.22345,1.22355,1.22345,1.22345,86000000.0
2009-09-18 16:33:00,1.22345,1.2236,1.22345,1.22355,59700000.0
2009-09-18 16:34:00,1.2236,1.2238,1.2234,1.2236,163700000.0
2009-09-18 16:35:00,1.2237,1.22385,1.2234,1.22345,207900000.0
2009-09-18 16:36:00,1.2235,1.22365,1.2234,1.22345,132300000.0
2009-09-18 16:37:00,1.2236,1.2239,1.2235,1.2236,118200000.0
2009-09-18 16:38:00,1.2236,1.22365,1.22345,1.22345,87700000.0
2009-09-18 16:39:00,1.22345,1.2235,1.22345,1.22345,33000000.0
2009-09-18 16:40:00,1.22345,1.2235,1.22345,1.22345,63800000.0
2009-09-18 16:41:00,1.22345,1.22345,1.22345,1.22345,46000000.0
2009-09-18 16:42:00,1.22345,1.22345,1.22345,1.22345,38000000.0
2009-09-18 16:43:00,1.22345,1.22345,1.22345,1.22345,24000000.0
2009-09-18 16:44:00,1.2236,1.2238,1.22335,1.22355,59000000.0
2009-09-18 16:45:00,1.22345,1.224,1.2234,1.2236,163700000.0
2009-09-18 16:46:00,1.2237,1.2238,1.2234,1.2238,133800000.0
2009-09-18 16:47:00,1.2237,1.22415,1.22365,1.2239,143800000.0
2009-09-18 16:48:00,1.224,1.224,1.22355,1.2237,105900000.0
2009-09-18 16:49:00,1.2235,1.22385,1.22335,1.2236,114700000.0
2009-09-18 16:50:00,1.22365,1.2238,1.22355,1.2237,35000000.0
2009-09-18 16:51:00,1.22345,1.22395,1.2234,1.2238,75700000.0
2009-09-18 16:52:00,1.2238,1.2242,1.22375,1.22405,60900000.0
2009-09-18 16:53:00,1.2241,1.22415,1.22355,1.22395,87400000.0
2009-09-18 16:54:00,1.22395,1.22405,1.2235,1.22395,46100000.0
2009-09-18 16:55:00,1.2239,1.224,1.22365,1.2237,56900000.0
2009-09-18 16:56:00,1.22365,1.2241,1.22345,1.2241,96900000.0
2009-09-18 16:57:00,1.22405,1.2241,1.2234,1.2237,122700000.0
2009-09-18 16:58:00,1.2237,1.2241,1.2234,1.22345,92700000.0
2009-09-18 16:59:00,1.22345,1.2235,1.22285,1.22295,89000000.0
2009-09-18 17:00:00,1.22295,1.22305,1.22295,1.22295,81100000.0
2009-09-18 17:01:00,1.22295,1.2233,1.2229,1.22295,87100000.0
2009-09-18 17:02:00,1.22295,1.2232,1.22285,1.2231,69800000.0
2009-09-18 17:03:00,1.22315,1.2233,1.2229,1.22295,83200000.0
2009-09-18 17:04:00,1.22305,1.2232,1.2229,1.22295,86000000.0
2009-09-18 17:05:00,1.22295,1.22315,1.22295,1.22295,101900000.0
2009-09-18 17:06:00,1.22295,1.22315,1.2229,1.2231,87300000.0
2009-09-18 17:07:00,1.2231,1.2234,1.223,1.2231,85500000.0
2009-09-18 17:08:00,1.2231,1.2233,1.22305,1.2232,49800000.0
2009-09-18 17:09:00,1.2233,1.2235,1.2233,1.22335,68300000.0
2009-09-18 17:10:00,1.22335,1.2237,1.223,1.2233,90100000.0
2009-09-18 17:11:00,1.2233,1.2236,1.22315,1.22335,66700000.0
2009-09-18 17:12:00,1.22345,1.22365,1.22315,1.22335,59800000.0
2009-09-18 17:13:00,1.22335,1.2234,1.22315,1.22335,43400000.0
2009-09-18 17:14:00,1.2233,1.22345,1.2232,1.2234,31600000.0
2009-09-18 17:15:00,1.2232,1.22355,1.22295,1.2234,65800000.0
2009-09-18 17:16:00,1.22335,1.22365,1.2232,1.2233,66700000.0
2009-09-18 17:17:00,1.2234,1.22345,1.2229,1.22305,87900000.0
2009-09-18 17:18:00,1.2231,1.2232,1.2229,1.22305,43700000.0
2009-09-18 17:19:00,1.2231,1.2232,1.22295,1.22295,53400000.0
2009-09-18 17:20:00,1.22295,1.22295,1.22295,1.22295,23000000.0
2009-09-18 17:21:00,1.22295,1.22295,1.22295,1.22295,31800000.0
2009-09-18 17:22:00,1.22295,1.22295,1.22295,1.22295,56000000.0
2009-09-18 17:23:00,1.22295,1.22295,1.22295,1.22295,41000000.0
2009-09-18 17:24:00,1.22295,1.22295,1.22295,1.22295,39000000.0
2009-09-18 17:25:00,1.22295,1.22295,1.2226,1.2226,32000000.0
2009-09-18 17:26:00,1.2227,1.2228,1.2225,1.22255,104900000.0
2009-09-18 17:27:00,1.22255,1.22285,1.22255,1.2227,145300000.0
2009-09-18 17:28:00,1.2227,1.22275,1.22255,1.22255,62500000.0
2009-09-18 17:29:00,1.22255,1.2228,1.22255,1.22275,95300000.0
2009-09-18 17:30:00,1.22265,1.22285,1.2225,1.2228,91200000.0
2009-09-18 17:31:00,1.2228,1.223,1.22255,1.22275,116100000.0
2009-09-18 17:32:00,1.22275,1.22295,1.2225,1.2228,89300000.0
2009-09-18 17:33:00,1.22275,1.22295,1.2227,1.22295,39500000.0
2009-09-18 17:34:00,1.22285,1.223,1.22275,1.22295,73200000.0
2009-09-18 17:35:00,1.22275,1.22295,1.22265,1.2228,73500000.0
2009-09-18 17:36:00,1.2227,1.22295,1.22265,1.2228,62500000.0
2009-09-18 17:37:00,1.22275,1.22305,1.22275,1.22285,40800000.0
2009-09-18 17:38:00,1.22285,1.223,1.2227,1.223,55000000.0
2009-09-18 17:39:00,1.22305,1.2231,1.22255,1.2231,56700000.0
2009-09-18 17:40:00,1.22315,1.22325,1.2228,1.223,43800000.0
2009-09-18 17:41:00,1.2231,1.2232,1.2229,1.2229,135000000.0
2009-09-18 17:42:00,1.22295,1.22325,1.22295,1.22305,61400000.0
2009-09-18 17:43:00,1.2231,1.22335,1.22265,1.22275,110100000.0
2009-09-18 17:44:00,1.2229,1.2231,1.2225,1.223,63600000.0
2009-09-18 17:45:00,1.2229,1.2232,1.22265,1.22315,67800000.0
2009-09-18 17:46:00,1.22315,1.2234,1.2229,1.2232,88000000.0
2009-09-18 17:47:00,1.2232,1.22335,1.22285,1.22325,237100000.0
2009-09-18 17:48:00,1.22315,1.2236,1.223,1.2233,104100000.0
2009-09-18 17:49:00,1.22335,1.2237,1.22335,1.2235,30900000.0
2009-09-18 17:50:00,1.2235,1.22365,1.22305,1.22335,132900000.0
2009-09-18 17:51:00,1.2233,1.22335,1.22295,1.2232,98600000.0
2009-09-18 17:52:00,1.2232,1.2232,1.2229,1.22295,100000000.0
2009-09-18 17:53:00,1.22295,1.22305,1.2224,1.22255,43800000.0
2009-09-18 17:54:00,1.22255,1.22255,1.22255,1.22255,43400000.0
2009-09-18 17:55:00,1.22255,1.22265,1.22255,1.22255,43000000.0
2009-09-18 17:56:00,1.22255,1.2226,1.22255,1.22255,35600000.0
2009-09-18 17:57:00,1.22255,1.22255,1.22255,1.22255,31200000.0
2009-09-18 17:58:00,1.22255,1.22255,1.22255,1.22255,32000000.0
2009-09-18 17:59:00,1.22255,1.22255,1.22255,1.22255,29000000.0
2009-09-18 18:00:00,1.22255,1.22255,1.22245,1.22245,50700000.0
2009-09-18 18:01:00,1.22245,1.22245,1.22245,1.22245,56100000.0
2009-09-18 18:02:00,1.22245,1.22255,1.2224,1.22245,52600000.0
2009-09-18 18:03:00,1.22245,1.22245,1.22245,1.22245,54400000.0
2009-09-18 18:04:00,1.22245,1.22245,1.22245,1.22245,61200000.0
2009-09-18 18:05:00,1.22235,1.22245,1.22185,1.222,95000000.0
2009-09-18 18:06:00,1.2221,1.22215,1.2219,1.222,99300000.0
2009-09-18 18:07:00,1.22195,1.2229,1.22195,1.2228,104000000.0
2009-09-18 18:08:00,1.2227,1.22295,1.22255,1.22285,98700000.0
2009-09-18 18:09:00,1.22285,1.22295,1.22235,1.22255,130800000.0
2009-09-18 18:10:00,1.2226,1.22285,1.2225,1.2226,179900000.0
2009-09-18 18:11:00,1.22255,1.22315,1.22255,1.2227,142500000.0
2009-09-18 18:12:00,1.22265,1.22345,1.22245,1.22345,213200000.0
2009-09-18 18:13:00,1.2235,1.2237,1.22295,1.223,119100000.0
2009-09-18 18:14:00,1.22295,1.2233,1.2229,1.22315,77600000.0
2009-09-18 18:15:00,1.22325,1.22355,1.2229,1.22355,133400000.0
2009-09-18 18:16:00,1.2235,1.2237,1.2229,1.2236,218900000.0
2009-09-18 18:17:00,1.22355,1.22355,1.2231,1.2231,139300000.0
2009-09-18 18:18:00,1.22305,1.22345,1.22305,1.22345,179500000.0
2009-09-18 18:19:00,1.22355,1.22365,1.2233,1.2233,48800000.0
2009-09-18 18:20:00,1.2232,1.2232,1.22315,1.2232,12000000.0
2009-09-18 18:21:00,1.22305,1.22315,1.2229,1.22295,37600000.0
2009-09-18 18:22:00,1.22295,1.22305,1.22295,1.22305,32900000.0
2009-09-18 18:23:00,1.22315,1.22335,1.223,1.22335,36400000.0
2009-09-18 18:24:00,1.22355,1.22355,1.22305,1.2234,31000000.0
2009-09-18 18:25:00,1.2234,1.22355,1.2234,1.22355,10000000.0
2009-09-18 18:26:00,1.22365,1.22365,1.22315,1.22325,36500000.0
2009-09-18 18:27:00,1.2234,1.22345,1.2231,1.2233,30200000.0
2009-09-18 18:28:00,1.2233,1.2235,1.2229,1.2232,60900000.0
2009-09-18 18:29:00,1.22315,1.22345,1.22315,1.22345,49400000.0
2009-09-18 18:30:00,1.22345,1.2236,1.22285,1.223,68300000.0
2009-09-18 18:31:00,1.22295,1.22325,1.22295,1.22325,91500000.0
2009-09-18 18:32:00,1.22325,1.2233,1.2229,1.2231,98300000.0
2009-09-18 18:33:00,1.22335,1.22355,1.2229,1.22315,38600000.0
2009-09-18 18:34:00,1.2231,1.22345,1.2231,1.2233,27300000.0
2009-09-18 18:35:00,1.2234,1.22345,1.22325,1.2234,31000000.0
2009-09-18 18:36:00,1.2234,1.22345,1.2233,1.2233,31600000.0
2009-09-18 18:37:00,1.2233,1.2234,1.22285,1.223,49600000.0
2009-09-18 18:38:00,1.2231,1.2237,1.2229,1.2236,92800000.0
2009-09-18 18:39:00,1.22345,1.22385,1.2231,1.2236,116100000.0
2009-09-18 18:40:00,1.2238,1.22385,1.223,1.22315,126200000.0
2009-09-18 18:41:00,1.22295,1.2236,1.2229,1.22345,87400000.0
2009-09-18 18:42:00,1.22335,1.2235,1.2231,1.2233,75600000.0
2009-09-18 18:43:00,1.2233,1.22385,1.2232,1.22375,41400000.0
2009-09-18 18:44:00,1.22385,1.22385,1.223,1.2233,45400000.0
2009-09-18 18:45:00,1.22325,1.22335,1.22315,1.22315,33100000.0
2009-09-18 18:46:00,1.22315,1.22355,1.223,1.22355,91100000.0
2009-09-18 18:47:00,1.22355,1.22365,1.2231,1.2235,30500000.0
2009-09-18 18:48:00,1.22365,1.2238,1.22295,1.22335,99300000.0
2009-09-18 18:49:00,1.22325,1.22335,1.22295,1.22305,76500000.0
2009-09-18 18:50:00,1.22315,1.22325,1.22305,1.2232,32500000.0
2009-09-18 18:51:00,1.2232,1.2233,1.2228,1.2231,28300000.0
2009-09-18 18:52:00,1.22315,1.2233,1.223,1.22325,63900000.0
2009-09-18 18:53:00,1.223,1.2234,1.22295,1.22315,54800000.0
2009-09-18 18:54:00,1.2232,1.22355,1.22285,1.22335,81500000.0
2009-09-18 18:55:00,1.2233,1.22385,1.2233,1.2238,25700000.0
2009-09-18 18:56:00,1.22375,1.2238,1.22285,1.22315,122900000.0
2009-09-18 18:57:00,1.2232,1.22375,1.22315,1.2236,50200000.0
2009-09-18 18:58:00,1.2236,1.2236,1.22345,1.2236,41700000.0
2009-09-18 18:59:00,1.2236,1.224,1.223,1.2235,109300000.0
2009-09-18 19:00:00,1.2235,1.2238,1.2234,1.22345,100100000.0
2009-09-18 19:01:00,1.22345,1.22345,1.22345,1.22345,32000000.0
2009-09-18 19:02:00,1.22345,1.22345,1.22345,1.22345,15000000.0
2009-09-18 19:03:00,1.22345,1.2235,1.22345,1.2235,25400000.0
2009-09-18 19:04:00,1.2235,1.22395,1.2235,1.2239,65300000.0
2009-09-18 19:05:00,1.22355,1.22375,1.2234,1.22345,77000000.0
2009-09-18 19:06:00,1.2235,1.22375,1.22345,1.2235,87800000.0
2009-09-18 19:07:00,1.22345,1.2236,1.22345,1.2235,41400000.0
2009-09-18 19:08:00,1.2235,1.22355,1.22345,1.22345,58600000.0
2009-09-18 19:09:00,1.22345,1.22345,1.22345,1.22345,29000000.0
2009-09-18 19:10:00,1.22345,1.22345,1.22345,1.22345,17400000.0
2009-09-18 19:11:00,1.22345,1.22355,1.22345,1.22345,23500000.0
2009-09-18 19:12:00,1.22345,1.22345,1.22345,1.22345,14900000.0
2009-09-18 19:13:00,1.22345,1.22345,1.22345,1.22345,11000000.0
2009-09-18 19:14:00,1.22345,1.22345,1.22345,1.22345,24000000.0
2009-09-18 19:15:00,1.22345,1.22345,1.22345,1.22345,20000000.0
2009-09-18 19:16:00,1.22345,1.22345,1.22345,1.22345,6000000.0
2009-09-18 19:17:00,1.22345,1.22355,1.22345,1.22345,43700000.0
2009-09-18 19:18:00,1.22345,1.22355,1.22345,1.22345,21700000.0
2009-09-18 19:19:00,1.2236,1.22385,1.22345,1.22345,32700000.0
2009-09-18 19:20:00,1.22345,1.22345,1.22345,1.22345,27000000.0
2009-09-18 19:21:00,1.22345,1.22345,1.22345,1.22345,9000000.0
2009-09-18 19:22:00,1.22345,1.2237,1.22335,1.22345,25100000.0
2009-09-18 19:23:00,1.22345,1.22345,1.22345,1.22345,5000000.0
2009-09-18 19:24:00,1.22345,1.22345,1.22345,1.22345,7000000.0
2009-09-18 19:25:00,1.22345,1.22345,1.22345,1.22345,10800000.0
2009-09-18 19:26:00,1.22345,1.22345,1.22345,1.22345,13000000.0
2009-09-18 19:27:00,1.22345,1.22345,1.22345,1.22345,4000000.0
2009-09-18 19:28:00,1.22345,1.22345,1.22345,1.22345,5000000.0
2009-09-18 19:29:00,1.22345,1.22345,1.22345,1.22345,7000000.0
2009-09-18 19:30:00,1.22345,1.22345,1.22345,1.22345,15000000.0
2009-09-18 19:31:00,1.22345,1.22355,1.22345,1.22355,13000000.0
2009-09-18 19:32:00,1.22345,1.22345,1.22345,1.22345,25600000.0
2009-09-18 19:33:00,1.22345,1.22345,1.22345,1.22345,2000000.0
2009-09-18 19:34:00,1.22345,1.22345,1.22345,1.22345,13000000.0
2009-09-18 19:35:00,1.22345,1.22345,1.22345,1.22345,11000000.0
2009-09-18 19:36:00,1.22345,1.22345,1.22345,1.22345,17000000.0
2009-09-18 19:37:00,1.22345,1.22345,1.22345,1.22345,11000000.0
2009-09-18 19:38:00,1.22345,1.22345,1.22345,1.22345,5000000.0
2009-09-18 19:39:00,1.22345,1.22345,1.22345,1.22345,5000000.0
2009-09-18 19:40:00,1.22345,1.22345,1.22345,1.22345,2000000.0
2009-09-18 19:41:00,1.22345,1.22345,1.22345,1.22345,1000000.0
2009-09-18 19:42:00,1.22252,1.22254,1.2225,1.2225,1000000.0
2009-09-18 19:43:00,1.22345,1.22345,1.22345,1.22345,1000000.0
2009-09-18 19:44:00,1.22345,1.22345,1.22345,1.22345,4000000.0
2009-09-18 19:45:00,1.22345,1.2236,1.22345,1.2236,34000000.0
2009-09-18 19:46:00,1.2236,1.22365,1.2234,1.2235,44500000.0
2009-09-18 19:47:00,1.22345,1.2236,1.2234,1.22345,65900000.0
2009-09-18 19:48:00,1.22345,1.22345,1.22345,1.22345,11000000.0
2009-09-18 19:49:00,1.22345,1.22365,1.2234,1.22345,54600000.0
2009-09-18 19:50:00,1.2235,1.2235,1.22345,1.22345,12000000.0
2009-09-18 19:51:00,1.22345,1.22345,1.22345,1.22345,13000000.0
2009-09-18 19:52:00,1.22345,1.2236,1.2234,1.2236,102400000.0
2009-09-18 19:53:00,1.2234,1.22345,1.2234,1.22345,41200000.0
2009-09-18 19:54:00,1.22345,1.2236,1.22345,1.2236,16800000.0
2009-09-18 19:55:00,1.2236,1.22415,1.2234,1.22405,42000000.0
2009-09-18 19:56:00,1.2239,1.2243,1.22335,1.22345,96400000.0
2009-09-18 19:57:00,1.22345,1.22345,1.22345,1.22345,23000000.0
2009-09-18 19:58:00,1.22345,1.22345,1.22345,1.22345,10000000.0
2009-09-18 19:59:00,1.22345,1.22345,1.22345,1.22345,12000000.0
2009-09-18 20:00:00,1.22345,1.2242,1.2234,1.2241,84300000.0
2009-09-18 20:01:00,1.2241,1.2241,1.2238,1.22385,53100000.0
2009-09-18 20:02:00,1.22385,1.224,1.22365,1.22395,51900000.0
2009-09-18 20:03:00,1.22395,1.2241,1.22335,1.2237,31900000.0
2009-09-18 20:04:00,1.22365,1.22375,1.2234,1.22375,34700000.0
2009-09-18 20:05:00,1.22365,1.2238,1.22365,1.2238,15900000.0
2009-09-18 20:06:00,1.22375,1.22375,1.22355,1.22355,55300000.0
2009-09-18 20:07:00,1.22355,1.2238,1.2235,1.2238,70500000.0
2009-09-18 20:08:00,1.2238,1.2238,1.2238,1.2238,4000000.0
2009-09-18 20:09:00,1.22385,1.22385,1.2238,1.22385,10000000.0
2009-09-18 20:10:00,1.2238,1.224,1.22375,1.2239,18800000.0
2009-09-18 20:11:00,1.22395,1.22395,1.22395,1.22395,2000000.0
2009-09-18 20:12:00,1.22385,1.22385,1.22365,1.22365,12000000.0
2009-09-18 20:13:00,1.2237,1.2238,1.22365,1.22365,10400000.0
2009-09-18 20:14:00,1.2237,1.2237,1.22325,1.2234,27600000.0
2009-09-18 20:15:00,1.2235,1.22365,1.22345,1.22365,53200000.0
2009-09-18 20:16:00,1.22365,1.22385,1.22345,1.2238,55200000.0
2009-09-18 20:17:00,1.22385,1.2239,1.22385,1.2239,18000000.0
2009-09-18 20:18:00,1.22385,1.22385,1.2234,1.2235,73200000.0
2009-09-18 20:19:00,1.2236,1.2236,1.2232,1.2233,62500000.0
2009-09-18 20:20:00,1.2233,1.2233,1.2233,1.2233,8400000.0
2009-09-18 20:21:00,1.2234,1.22345,1.2233,1.2233,14400000.0
2009-09-18 20:22:00,1.2233,1.2233,1.2232,1.2232,35200000.0
2009-09-18 20:23:00,1.2233,1.22335,1.2232,1.2233,18800000.0
2009-09-18 20:24:00,1.2232,1.2233,1.2232,1.2232,18400000.0
2009-09-18 20:25:00,1.2232,1.22335,1.22315,1.2232,40400000.0
2009-09-18 20:26:00,1.2233,1.22345,1.22315,1.22345,36800000.0
2009-09-18 20:27:00,1.2234,1.22345,1.22315,1.2233,30000000.0
2009-09-18 20:28:00,1.2233,1.22345,1.223,1.22305,51100000.0
2009-09-18 20:29:00,1.22305,1.2232,1.22305,1.2232,48600000.0
2009-09-18 20:30:00,1.22315,1.22315,1.22295,1.22305,59100000.0
2009-09-18 20:31:00,1.22305,1.22315,1.2228,1.2228,34200000.0
2009-09-18 20:32:00,1.22295,1.22355,1.2229,1.22335,47200000.0
2009-09-18 20:33:00,1.2234,1.2237,1.22335,1.22345,54500000.0
2009-09-18 20:34:00,1.22345,1.22365,1.2234,1.22355,35200000.0
2009-09-18 20:35:00,1.22345,1.2235,1.22325,1.2235,11600000.0
2009-09-18 20:36:00,1.22355,1.22365,1.2231,1.2231,26400000.0
2009-09-18 20:37:00,1.22315,1.22315,1.22295,1.223,16400000.0
2009-09-18 20:38:00,1.223,1.2231,1.223,1.2231,26000000.0
2009-09-18 20:39:00,1.2231,1.2231,1.2231,1.2231,2000000.0
2009-09-18 20:40:00,1.2231,1.22355,1.2231,1.2235,11000000.0
2009-09-18 20:41:00,1.2236,1.2239,1.2236,1.22385,9000000.0
2009-09-18 20:42:00,1.22385,1.22385,1.22335,1.2234,17300000.0
2009-09-18 20:43:00,1.2234,1.2234,1.22315,1.22325,38800000.0
2009-09-18 20:44:00,1.22325,1.22335,1.22325,1.2233,32800000.0
2009-09-18 20:45:00,1.2231,1.2233,1.2231,1.2231,13000000.0
2009-09-18 20:46:00,1.22325,1.22355,1.22315,1.22335,12800000.0
2009-09-18 20:47:00,1.22325,1.2239,1.22315,1.2238,51500000.0
2009-09-18 20:48:00,1.2238,1.2242,1.2237,1.2242,46200000.0
2009-09-18 20:49:00,1.2243,1.2243,1.22375,1.22375,31300000.0
2009-09-18 20:50:00,1.22385,1.2241,1.22385,1.2239,46000000.0
2009-09-18 20:51:00,1.2239,1.2239,1.22365,1.22365,17300000.0
2009-09-18 20:52:00,1.22365,1.22425,1.22325,1.22325,43900000.0
2009-09-18 20:53:00,1.22335,1.2239,1.22325,1.2239,68600000.0
2009-09-18 20:54:00,1.22365,1.2239,1.22355,1.22375,37300000.0
2009-09-18 20:55:00,1.22385,1.22415,1.22385,1.224,47200000.0
2009-09-18 20:56:00,1.22405,1.22405,1.2233,1.22385,35600000.0
2009-09-18 20:57:00,1.22385,1.2241,1.22335,1.22335,43400000.0
2009-09-18 20:58:00,1.22335,1.22375,1.22335,1.22335,83100000.0
2009-09-18 20:59:00,1.22335,1.2235,1.22285,1.2231,98600000.0
2009-09-18 21:00:00,1.22365,1.22405,1.22345,1.22405,71700000.0
2009-09-18 21:01:00,1.22405,1.22405,1.2239,1.22395,55300000.0
2009-09-18 21:02:00,1.224,1.224,1.22385,1.22385,25800000.0
2009-09-18 21:03:00,1.22385,1.22385,1.2235,1.22355,64500000.0
2009-09-18 21:04:00,1.22355,1.2237,1.22355,1.2237,22000000.0
2009-09-18 21:05:00,1.2237,1.2237,1.2235,1.2237,66400000.0
2009-09-18 21:06:00,1.2236,1.2239,1.22355,1.22385,70400000.0
2009-09-18 21:07:00,1.22385,1.22385,1.22355,1.2237,36700000.0
2009-09-18 21:08:00,1.2235,1.2239,1.2235,1.2239,33700000.0
2009-09-18 21:09:00,1.2239,1.2241,1.2238,1.2241,44100000.0
2009-09-18 21:10:00,1.2241,1.2241,1.22365,1.22405,95300000.0
2009-09-18 21:11:00,1.22405,1.2241,1.2238,1.224,63400000.0
2009-09-18 21:12:00,1.224,1.2243,1.2238,1.2243,59600000.0
2009-09-18 21:13:00,1.2243,1.2243,1.2241,1.22415,16400000.0
2009-09-18 21:14:00,1.22415,1.22415,1.2238,1.2239,38500000.0
2009-09-18 21:15:00,1.22385,1.2239,1.2237,1.2237,18000000.0
2009-09-18 21:16:00,1.22385,1.2239,1.22385,1.2239,4300000.0
2009-09-18 21:17:00,1.22385,1.22385,1.22365,1.2237,8000000.0
2009-09-18 21:18:00,1.2238,1.2238,1.22365,1.2237,15200000.0
2009-09-18 21:19:00,1.2237,1.22395,1.2237,1.22395,6500000.0
2009-09-18 21:20:00,1.22274,1.22275,1.22274,1.22275,30500000.0
2009-09-18 21:21:00,1.2241,1.22425,1.22375,1.2239,30500000.0
2009-09-18 21:22:00,1.2239,1.224,1.2239,1.224,3300000.0
2009-09-18 21:23:00,1.224,1.22415,1.224,1.22415,20800000.0
2009-09-18 21:24:00,1.22415,1.2243,1.2241,1.2241,17900000.0
2009-09-18 21:25:00,1.22395,1.22415,1.22395,1.22415,28300000.0
2009-09-18 21:26:00,1.22425,1.2244,1.22325,1.2236,63400000.0
2009-09-18 21:27:00,1.22355,1.22355,1.2232,1.22335,37700000.0
2009-09-18 21:28:00,1.22335,1.22335,1.22335,1.22335,18900000.0
2009-09-18 21:29:00,1.22335,1.22335,1.22335,1.22335,6000000.0
2009-09-18 21:30:00,1.22325,1.22345,1.22325,1.22345,24200000.0
2009-09-18 21:31:00,1.2234,1.2234,1.2234,1.2234,3600000.0
2009-09-18 21:32:00,1.2234,1.22345,1.2234,1.22345,8400000.0
2009-09-18 21:33:00,1.2235,1.22375,1.22345,1.2236,32400000.0
2009-09-18 21:34:00,1.2236,1.22375,1.2236,1.2236,9000000.0
2009-09-18 21:35:00,1.2236,1.22385,1.2236,1.22375,20400000.0
2009-09-18 21:36:00,1.2237,1.22375,1.22355,1.22375,40300000.0
2009-09-18 21:37:00,1.22375,1.224,1.2235,1.2237,51400000.0
2009-09-18 21:38:00,1.22365,1.224,1.223,1.2231,60600000.0
2009-09-18 21:39:00,1.22305,1.22325,1.22305,1.22315,41800000.0
2009-09-18 21:40:00,1.22295,1.2234,1.22295,1.2231,55200000.0
2009-09-18 21:41:00,1.2231,1.2231,1.22265,1.223,65800000.0
2009-09-18 21:42:00,1.223,1.223,1.223,1.223,15000000.0
2009-09-18 21:43:00,1.223,1.223,1.22255,1.223,24600000.0
2009-09-18 21:44:00,1.223,1.223,1.22275,1.22285,26400000.0
2009-09-18 21:45:00,1.2229,1.223,1.2229,1.223,7000000.0
2009-09-18 21:46:00,1.223,1.22355,1.223,1.22355,33200000.0
2009-09-18 21:47:00,1.22355,1.22365,1.22345,1.22365,13600000.0
2009-09-18 21:48:00,1.22365,1.22375,1.2233,1.2236,33200000.0
2009-09-18 21:49:00,1.2238,1.2241,1.22325,1.22355,95400000.0
2009-09-18 21:50:00,1.22355,1.2236,1.2234,1.2236,38700000.0
2009-09-18 21:51:00,1.2236,1.2241,1.2235,1.22365,80300000.0
2009-09-18 21:52:00,1.22365,1.2237,1.22365,1.2237,21600000.0
2009-09-18 21:53:00,1.2237,1.2237,1.2236,1.2236,37900000.0
2009-09-18 21:54:00,1.2236,1.22365,1.2236,1.22365,21400000.0
2009-09-18 21:55:00,1.22365,1.22375,1.22365,1.22365,37400000.0
2009-09-18 21:56:00,1.22365,1.22365,1.22355,1.22365,13000000.0
2009-09-18 21:57:00,1.2237,1.2237,1.22315,1.2234,24300000.0
2009-09-18 21:58:00,1.2234,1.2235,1.2231,1.22325,22000000.0
2009-09-18 21:59:00,1.22325,1.22335,1.22295,1.22315,23000000.0
2009-09-18 22:00:00,1.22315,1.2233,1.2223,1.22325,52900000.0
2009-09-18 22:01:00,1.22315,1.2232,1.2229,1.22295,41900000.0
2009-09-18 22:02:00,1.223,1.2232,1.2219,1.2226,82400000.0
2009-09-18 22:03:00,1.22265,1.2239,1.2224,1.2236,24500000.0
2009-09-18 22:04:00,1.2236,1.22375,1.22355,1.22365,40200000.0
2009-09-18 22:05:00,1.22375,1.22385,1.22265,1.22295,68800000.0
2009-09-18 22:06:00,1.2228,1.2237,1.22215,1.22255,104100000.0
2009-09-18 22:07:00,1.22265,1.2228,1.22175,1.2225,60200000.0
2009-09-18 22:08:00,1.22255,1.22385,1.22255,1.22325,55300000.0
2009-09-18 22:09:00,1.22285,1.2234,1.22285,1.2234,26800000.0
2009-09-18 22:10:00,1.2234,1.2234,1.2234,1.2234,3200000.0
2009-09-18 22:11:00,1.2234,1.22385,1.2234,1.2237,12800000.0
2009-09-18 22:12:00,1.2238,1.2238,1.22315,1.22315,23800000.0
2009-09-18 22:13:00,1.22315,1.22315,1.22315,1.22315,17600000.0
2009-09-18 22:14:00,1.22325,1.22335,1.2232,1.22325,10000000.0
2009-09-18 22:15:00,1.22315,1.2233,1.22315,1.2233,6000000.0
2009-09-18 22:16:00,1.2233,1.2233,1.2231,1.22315,8400000.0
2009-09-18 22:17:00,1.22325,1.2234,1.2231,1.22315,24000000.0
2009-09-18 22:18:00,1.22315,1.2234,1.2231,1.2234,21200000.0
2009-09-18 22:19:00,1.22335,1.22335,1.2233,1.22335,6000000.0
2009-09-18 22:20:00,1.2234,1.22355,1.2234,1.22355,10000000.0
2009-09-18 22:21:00,1.2237,1.2237,1.2234,1.2235,16000000.0
2009-09-18 22:22:00,1.2235,1.2235,1.2235,1.2235,2000000.0
2009-09-18 22:23:00,1.22246,1.22265,1.22246,1.22258,2000000.0
2009-09-18 22:24:00,1.22355,1.22355,1.22355,1.22355,2000000.0
2009-09-18 22:25:00,1.22355,1.22355,1.22355,1.22355,2000000.0
2009-09-18 22:26:00,1.22355,1.22365,1.22355,1.22365,4000000.0
2009-09-18 22:27:00,1.2235,1.22355,1.2235,1.22355,6000000.0
2009-09-18 22:28:00,1.2237,1.2237,1.2237,1.2237,2000000.0
2009-09-18 22:29:00,1.2237,1.2237,1.2237,1.2237,8000000.0
2009-09-18 22:30:00,1.2237,1.2237,1.2237,1.2237,6000000.0
2009-09-18 22:31:00,1.2237,1.22385,1.22365,1.22365,16000000.0
2009-09-18 22:32:00,1.2236,1.22365,1.2236,1.22365,8000000.0
2009-09-18 22:33:00,1.22365,1.22375,1.22365,1.22375,4000000.0
2009-09-18 22:34:00,1.22355,1.22405,1.22355,1.22405,60800000.0
2009-09-18 22:35:00,1.2242,1.22455,1.2239,1.22455,64300000.0
2009-09-18 22:36:00,1.2246,1.2246,1.22385,1.22395,97800000.0
2009-09-18 22:37:00,1.22395,1.2241,1.22375,1.2238,9600000.0
2009-09-18 22:38:00,1.224,1.2241,1.224,1.224,12800000.0
2009-09-18 22:39:00,1.2236,1.22365,1.2236,1.22365,8000000.0
2009-09-18 22:40:00,1.22365,1.22365,1.22365,1.22365,4800000.0
2009-09-18 22:41:00,1.22365,1.22365,1.22365,1.22365,1600000.0
2009-09-18 22:42:00,1.22365,1.22365,1.22195,1.22215,19600000.0
2009-09-18 22:43:00,1.22265,1.22295,1.2217,1.2221,42000000.0
2009-09-18 22:44:00,1.2221,1.2228,1.22195,1.22195,53400000.0
2009-09-18 22:45:00,1.22195,1.22335,1.22195,1.22215,53800000.0
2009-09-18 22:46:00,1.2221,1.22335,1.2219,1.22335,29600000.0
2009-09-18 22:47:00,1.22345,1.22345,1.2223,1.2225,8000000.0
2009-09-18 22:48:00,1.2225,1.2225,1.22185,1.22185,5800000.0
2009-09-18 22:49:00,1.22255,1.22285,1.22255,1.22285,15200000.0
2009-09-18 22:50:00,1.22295,1.22335,1.22295,1.22335,9600000.0
2009-09-18 22:51:00,1.2228,1.22305,1.2228,1.22305,6400000.0
2009-09-18 22:52:00,1.2231,1.2231,1.2231,1.2231,8000000.0
2009-09-18 22:53:00,1.2231,1.2231,1.2221,1.22225,12200000.0
2009-09-18 22:54:00,1.22235,1.22235,1.22235,1.22235,4800000.0
2009-09-18 22:55:00,1.22235,1.22302,1.2211,1.2219,47800000.0
2009-09-18 22:56:00,1.22159,1.22182,1.22159,1.22178,30300000.0
2009-09-18 22:57:00,1.22195,1.22235,1.2216,1.2216,30300000.0
2009-09-18 22:58:00,1.22165,1.2217,1.22165,1.2217,2000000.0
2009-09-18 22:59:00,1.22175,1.22245,1.2216,1.2219,12300000.0
2009-09-20 23:02:00,1.22318,1.22318,1.22318,1.22318,2000000.0
2009-09-20 23:03:00,1.2229,1.22375,1.2229,1.22375,4000000.0
2009-09-20 23:04:00,1.22342,1.22342,1.22342,1.22342,2000000.0
2009-09-20 23:05:00,1.22382,1.22382,1.22305,1.22305,6000000.0
2009-09-20 23:06:00,1.2224,1.2237,1.2224,1.22295,14000000.0
2009-09-20 23:07:00,1.22295,1.22368,1.22285,1.22368,6000000.0
2009-09-20 23:08:00,1.22383,1.22392,1.2224,1.2224,6000000.0
2009-09-20 23:09:00,1.22265,1.2233,1.22265,1.2233,4000000.0
2009-09-20 23:10:00,1.2223,1.22377,1.2223,1.22377,6000000.0
2009-09-20 23:11:00,1.223,1.223,1.22235,1.22235,4000000.0
2009-09-20 23:15:00,1.2225,1.2225,1.2225,1.2225,2000000.0
2009-09-20 23:16:00,1.2225,1.224,1.2225,1.2226,10000000.0
2009-09-20 23:17:00,1.22245,1.22245,1.22245,1.22245,2000000.0
2009-09-20 23:18:00,1.22328,1.22357,1.22328,1.22357,5000000.0
2009-09-20 23:19:00,1.222,1.222,1.2215,1.2216,13000000.0
2009-09-20 23:22:00,1.22235,1.22235,1.2214,1.22185,17800000.0
2009-09-20 23:23:00,1.22215,1.2225,1.22215,1.2225,10000000.0
2009-09-20 23:24:00,1.2223,1.22245,1.22225,1.22225,7000000.0
2009-09-20 23:25:00,1.22225,1.22245,1.2214,1.22235,19000000.0
2009-09-20 23:26:00,1.22235,1.22305,1.2213,1.2213,14000000.0
2009-09-20 23:27:00,1.2216,1.2232,1.221,1.22165,40000000.0
2009-09-20 23:28:00,1.22165,1.22338,1.22165,1.2233,5000000.0
2009-09-20 23:29:00,1.22195,1.2223,1.2219,1.22215,8000000.0
2009-09-20 23:30:00,1.22235,1.22327,1.22205,1.2224,20000000.0
2009-09-20 23:31:00,1.22255,1.22255,1.22255,1.22255,1000000.0
2009-09-20 23:32:00,1.2227,1.2234,1.2227,1.2234,6000000.0
2009-09-20 23:33:00,1.22355,1.22365,1.2226,1.2226,21600000.0
2009-09-20 23:34:00,1.22265,1.22265,1.22245,1.2226,6000000.0
2009-09-20 23:35:00,1.22305,1.22305,1.2225,1.2225,4000000.0
2009-09-20 23:36:00,1.22305,1.2232,1.2225,1.2232,8000000.0
2009-09-20 23:37:00,1.2232,1.2232,1.223,1.2232,7000000.0
2009-09-20 23:38:00,1.2232,1.22335,1.22255,1.2229,19600000.0
2009-09-20 23:39:00,1.223,1.223,1.223,1.223,5600000.0
2009-09-20 23:40:00,1.223,1.223,1.22295,1.22295,4800000.0
2009-09-20 23:43:00,1.22295,1.22295,1.22295,1.22295,4000000.0
2009-09-20 23:44:00,1.22285,1.22295,1.22285,1.22295,5000000.0
2009-09-20 23:46:00,1.22285,1.2234,1.22285,1.2234,10800000.0
2009-09-20 23:47:00,1.2234,1.2237,1.2233,1.22335,18000000.0
2009-09-20 23:49:00,1.22335,1.22335,1.22335,1.22335,2800000.0
2009-09-20 23:50:00,1.22335,1.22335,1.22325,1.22335,8400000.0
2009-09-20 23:51:00,1.22345,1.22345,1.22345,1.22345,2000000.0
2009-09-20 23:53:00,1.22355,1.22355,1.22355,1.22355,2000000.0
2009-09-20 23:54:00,1.22345,1.22345,1.22345,1.22345,2000000.0
2009-09-20 23:55:00,1.22355,1.22365,1.22335,1.22335,10800000.0
2009-09-20 23:57:00,1.2232,1.22335,1.2232,1.22335,6000000.0
2009-09-20 23:59:00,1.2231,1.22335,1.22295,1.223,23000000.0
2009-09-21 00:00:00,1.2231,1.2236,1.22285,1.22285,47400000.0
2009-09-21 00:01:00,1.22295,1.223,1.22295,1.223,19300000.0
2009-09-21 00:02:00,1.22295,1.22375,1.2228,1.22365,63400000.0
2009-09-21 00:03:00,1.22345,1.22355,1.223,1.2232,38600000.0
2009-09-21 00:04:00,1.2232,1.2235,1.2232,1.2235,17800000.0
2009-09-21 00:05:00,1.22305,1.22335,1.2228,1.22295,29000000.0
2009-09-21 00:06:00,1.22295,1.22295,1.22295,1.22295,21100000.0
2009-09-21 00:07:00,1.22295,1.22305,1.2228,1.22305,33200000.0
2009-09-21 00:08:00,1.2231,1.2231,1.2224,1.22275,38000000.0
2009-09-21 00:09:00,1.22275,1.2228,1.22275,1.2228,6000000.0
2009-09-21 00:10:00,1.22275,1.22275,1.22275,1.22275,4000000.0
2009-09-21 00:11:00,1.22285,1.2229,1.22285,1.22285,12000000.0
2009-09-21 00:12:00,1.22285,1.2229,1.2227,1.2229,40200000.0
2009-09-21 00:13:00,1.2229,1.2229,1.22195,1.22235,50200000.0
2009-09-21 00:14:00,1.22255,1.2232,1.22235,1.22315,51100000.0
2009-09-21 00:15:00,1.2231,1.2231,1.2223,1.22265,50500000.0
2009-09-21 00:16:00,1.22265,1.2227,1.2226,1.2226,9800000.0
2009-09-21 00:17:00,1.2226,1.2228,1.22255,1.22275,24000000.0
2009-09-21 00:18:00,1.22275,1.22275,1.22265,1.22265,6600000.0
2009-09-21 00:19:00,1.22265,1.22265,1.2226,1.2226,7600000.0
2009-09-21 00:20:00,1.2226,1.22275,1.2226,1.2226,10000000.0
2009-09-21 00:21:00,1.22265,1.22265,1.2226,1.2226,4000000.0
2009-09-21 00:22:00,1.2227,1.2227,1.2227,1.2227,1000000.0
2009-09-21 00:23:00,1.2227,1.2227,1.2227,1.2227,1000000.0
2009-09-21 00:24:00,1.2227,1.2227,1.2224,1.2225,12000000.0
2009-09-21 00:25:00,1.2225,1.2225,1.22225,1.2223,11200000.0
2009-09-21 00:26:00,1.2223,1.22245,1.2223,1.2224,11000000.0
2009-09-21 00:27:00,1.2224,1.2224,1.2223,1.2223,22200000.0
2009-09-21 00:28:00,1.2223,1.2225,1.2223,1.2225,18000000.0
2009-09-21 00:29:00,1.2225,1.2225,1.2223,1.2224,35600000.0
2009-09-21 00:30:00,1.2226,1.22275,1.22255,1.2226,23800000.0
2009-09-21 00:31:00,1.2226,1.22285,1.2226,1.22285,20800000.0
2009-09-21 00:32:00,1.22285,1.22285,1.22265,1.22265,14000000.0
2009-09-21 00:33:00,1.22265,1.22265,1.22235,1.22235,14000000.0
2009-09-21 00:34:00,1.2223,1.22235,1.2221,1.22215,49300000.0
2009-09-21 00:35:00,1.22215,1.22235,1.2221,1.2223,51200000.0
2009-09-21 00:36:00,1.2223,1.22255,1.2223,1.22255,14300000.0
2009-09-21 00:37:00,1.22255,1.22255,1.22255,1.22255,3900000.0
2009-09-21 00:38:00,1.22255,1.22255,1.22245,1.22245,9100000.0
2009-09-21 00:39:00,1.22255,1.2227,1.2225,1.2227,12000000.0
2009-09-21 00:40:00,1.2225,1.2228,1.2225,1.2227,6800000.0
2009-09-21 00:41:00,1.22265,1.2227,1.22235,1.22235,20100000.0
2009-09-21 00:42:00,1.2224,1.22265,1.2224,1.22255,20300000.0
2009-09-21 00:43:00,1.22255,1.22255,1.22255,1.22255,2800000.0
2009-09-21 00:44:00,1.22265,1.22285,1.22245,1.22265,27200000.0
2009-09-21 00:45:00,1.2227,1.2229,1.2223,1.2226,78300000.0
2009-09-21 00:46:00,1.2226,1.2229,1.2226,1.2229,16300000.0
2009-09-21 00:47:00,1.22295,1.22295,1.22265,1.2227,8000000.0
2009-09-21 00:48:00,1.2226,1.2231,1.22255,1.2228,103600000.0
2009-09-21 00:49:00,1.2228,1.2229,1.2228,1.2229,7600000.0
2009-09-21 00:50:00,1.2229,1.2234,1.22285,1.2229,69400000.0
2009-09-21 00:51:00,1.2229,1.2233,1.22285,1.2229,37800000.0
2009-09-21 00:52:00,1.2229,1.22325,1.2229,1.22325,25600000.0
2009-09-21 00:53:00,1.22325,1.2234,1.22325,1.22335,17800000.0
2009-09-21 00:54:00,1.22335,1.2239,1.22335,1.22345,32000000.0
2009-09-21 00:55:00,1.2235,1.22355,1.2231,1.22335,36800000.0
2009-09-21 00:56:00,1.22335,1.2236,1.2232,1.2236,30000000.0
2009-09-21 00:57:00,1.22355,1.2236,1.22355,1.2236,9400000.0
2009-09-21 00:58:00,1.2236,1.224,1.2235,1.22355,68000000.0
2009-09-21 00:59:00,1.22355,1.22405,1.22345,1.22405,25400000.0
2009-09-21 01:00:00,1.2241,1.22425,1.22405,1.22425,25000000.0
2009-09-21 01:01:00,1.2241,1.22415,1.22365,1.22375,46000000.0
2009-09-21 01:02:00,1.22375,1.22375,1.2233,1.2234,38000000.0
2009-09-21 01:03:00,1.22355,1.2237,1.22355,1.2237,5000000.0
2009-09-21 01:04:00,1.22325,1.22355,1.22325,1.22355,4000000.0
2009-09-21 01:05:00,1.22365,1.22375,1.2233,1.2233,10600000.0
2009-09-21 01:06:00,1.22335,1.22335,1.22335,1.22335,1000000.0
2009-09-21 01:07:00,1.2234,1.2234,1.2234,1.2234,2000000.0
2009-09-21 01:08:00,1.2225,1.2225,1.22243,1.22245,2000000.0
2009-09-21 01:09:00,1.2234,1.22345,1.2234,1.22345,2000000.0
2009-09-21 01:10:00,1.22251,1.22251,1.22239,1.22241,11800000.0
2009-09-21 01:11:00,1.22345,1.2235,1.22345,1.2235,11800000.0
2009-09-21 01:12:00,1.22345,1.22345,1.22305,1.22305,16600000.0
2009-09-21 01:13:00,1.2231,1.2231,1.2231,1.2231,4000000.0
2009-09-21 01:14:00,1.2232,1.2232,1.22315,1.22315,21400000.0
2009-09-21 01:15:00,1.2231,1.2234,1.2231,1.2234,19100000.0
2009-09-21 01:16:00,1.22335,1.22335,1.22335,1.22335,7700000.0
2009-09-21 01:17:00,1.22325,1.22355,1.2232,1.22345,16300000.0
2009-09-21 01:18:00,1.2234,1.22345,1.2234,1.2234,6000000.0
2009-09-21 01:19:00,1.2233,1.2233,1.22325,1.2233,10200000.0
2009-09-21 01:20:00,1.2234,1.22365,1.2231,1.2233,31200000.0
2009-09-21 01:21:00,1.22345,1.2237,1.2234,1.2236,66500000.0
2009-09-21 01:22:00,1.2236,1.2236,1.22305,1.22315,40830000.0
2009-09-21 01:23:00,1.2231,1.2232,1.2231,1.2232,20400000.0
2009-09-21 01:24:00,1.2232,1.22335,1.22305,1.2231,60960000.0
2009-09-21 01:25:00,1.2231,1.22335,1.2231,1.22335,28200000.0
2009-09-21 01:26:00,1.22335,1.2234,1.22305,1.2231,87390000.0
2009-09-21 01:27:00,1.2232,1.2233,1.2232,1.2233,12000000.0
2009-09-21 01:28:00,1.22335,1.22335,1.22335,1.22335,4000000.0
2009-09-21 01:29:00,1.22315,1.22335,1.22315,1.22335,13100000.0
2009-09-21 01:30:00,1.2234,1.2235,1.2234,1.22345,6000000.0
2009-09-21 01:31:00,1.2231,1.2231,1.2231,1.2231,2100000.0
2009-09-21 01:32:00,1.2232,1.2236,1.2232,1.22345,26000000.0
2009-09-21 01:33:00,1.22355,1.22375,1.22355,1.22375,12000000.0
2009-09-21 01:34:00,1.22375,1.22375,1.2233,1.22335,72800000.0
2009-09-21 01:35:00,1.22335,1.2235,1.22335,1.22345,11600000.0
2009-09-21 01:36:00,1.22345,1.2238,1.22335,1.2234,62500000.0
2009-09-21 01:37:00,1.22335,1.2237,1.2233,1.2235,53400000.0
2009-09-21 01:38:00,1.2236,1.2236,1.2234,1.2234,13200000.0
2009-09-21 01:39:00,1.2234,1.2234,1.22335,1.22335,5600000.0
2009-09-21 01:40:00,1.22345,1.22355,1.2232,1.22335,25200000.0
2009-09-21 01:41:00,1.22335,1.22365,1.22335,1.22365,8000000.0
2009-09-21 01:42:00,1.22365,1.22365,1.22305,1.22305,164990000.0
2009-09-21 01:43:00,1.22305,1.22305,1.22305,1.22305,86510000.0
2009-09-21 01:44:00,1.22305,1.22305,1.22305,1.22305,92660000.0
2009-09-21 01:45:00,1.22305,1.22305,1.22305,1.22305,87130000.0
2009-09-21 01:46:00,1.22305,1.2237,1.22305,1.22315,121510000.0
2009-09-21 01:47:00,1.22315,1.22325,1.22305,1.22305,79900000.0
2009-09-21 01:48:00,1.22305,1.22305,1.22305,1.22305,90610000.0
2009-09-21 01:49:00,1.22305,1.22315,1.22305,1.22305,93690000.0
2009-09-21 01:50:00,1.22305,1.22305,1.22305,1.22305,86510000.0
2009-09-21 01:51:00,1.22305,1.22305,1.22305,1.22305,37560000.0
2009-09-21 01:52:00,1.22305,1.22305,1.22305,1.22305,26040000.0
2009-09-21 01:53:00,1.22305,1.22305,1.22305,1.22305,26180000.0
2009-09-21 01:54:00,1.22305,1.22305,1.22305,1.22305,22820000.0
2009-09-21 01:55:00,1.22305,1.22305,1.22305,1.22305,26880000.0
2009-09-21 01:56:00,1.22305,1.22305,1.22305,1.22305,31920000.0
2009-09-21 01:57:00,1.22305,1.22305,1.22305,1.22305,28700000.0
2009-09-21 01:58:00,1.22305,1.22305,1.22305,1.22305,29540000.0
2009-09-21 01:59:00,1.22305,1.22305,1.22305,1.22305,25900000.0
2009-09-21 02:00:00,1.22305,1.22305,1.2225,1.22275,16980000.0
2009-09-21 02:01:00,1.2227,1.2227,1.22245,1.2226,16000000.0
2009-09-21 02:02:00,1.2226,1.22265,1.2226,1.2226,6000000.0
2009-09-21 02:03:00,1.22255,1.22255,1.22255,1.22255,3000000.0
2009-09-21 02:04:00,1.22255,1.2227,1.22245,1.22255,26200000.0
2009-09-21 02:05:00,1.2225,1.22285,1.2225,1.22285,13800000.0
2009-09-21 02:06:00,1.22275,1.22275,1.2223,1.22235,17100000.0
2009-09-21 02:07:00,1.2223,1.2225,1.22225,1.22235,35200000.0
2009-09-21 02:08:00,1.2224,1.22245,1.2222,1.22245,33700000.0
2009-09-21 02:09:00,1.22245,1.22245,1.22235,1.2224,6000000.0
2009-09-21 02:10:00,1.22245,1.22275,1.2224,1.22255,47100000.0
2009-09-21 02:11:00,1.2226,1.22275,1.22245,1.22245,16000000.0
2009-09-21 02:12:00,1.22255,1.2229,1.2225,1.22265,30300000.0
2009-09-21 02:13:00,1.22265,1.22335,1.22265,1.2232,43500000.0
2009-09-21 02:14:00,1.22315,1.22355,1.2229,1.2231,96700000.0
2009-09-21 02:15:00,1.223,1.2233,1.2229,1.22315,33200000.0
2009-09-21 02:16:00,1.2231,1.2231,1.22285,1.2229,13100000.0
2009-09-21 02:17:00,1.2229,1.22315,1.2228,1.22285,44300000.0
2009-09-21 02:18:00,1.2229,1.22295,1.2229,1.22295,2000000.0
2009-09-21 02:19:00,1.2227,1.2227,1.2227,1.2227,2000000.0
2009-09-21 02:20:00,1.22285,1.22295,1.22285,1.22295,4000000.0
2009-09-21 02:21:00,1.22295,1.22325,1.22295,1.2232,28200000.0
2009-09-21 02:22:00,1.2231,1.22325,1.2229,1.22305,27200000.0
2009-09-21 02:23:00,1.22315,1.22345,1.22315,1.2232,26100000.0
2009-09-21 02:24:00,1.2233,1.2235,1.2227,1.22285,47300000.0
2009-09-21 02:25:00,1.22285,1.2232,1.22285,1.2231,12000000.0
2009-09-21 02:26:00,1.2229,1.2235,1.2229,1.2235,30500000.0
2009-09-21 02:27:00,1.2235,1.2236,1.2232,1.22345,34200000.0
2009-09-21 02:28:00,1.22325,1.22365,1.22305,1.2236,107500000.0
2009-09-21 02:29:00,1.2236,1.2238,1.2236,1.2237,190000000.0
2009-09-21 02:30:00,1.2237,1.2238,1.2236,1.2237,208000000.0
2009-09-21 02:31:00,1.2237,1.2237,1.22325,1.22325,154200000.0
2009-09-21 02:32:00,1.2233,1.2235,1.2233,1.22345,12200000.0
2009-09-21 02:33:00,1.22335,1.22335,1.22335,1.22335,2000000.0
2009-09-21 02:34:00,1.2233,1.22345,1.2231,1.22325,17700000.0
2009-09-21 02:35:00,1.2232,1.2232,1.22305,1.22305,5000000.0
2009-09-21 02:36:00,1.22305,1.22315,1.2229,1.2229,27400000.0
2009-09-21 02:37:00,1.2229,1.223,1.2229,1.2229,25500000.0
2009-09-21 02:38:00,1.2229,1.22325,1.22285,1.22325,26100000.0
2009-09-21 02:39:00,1.22305,1.2236,1.22295,1.2236,139000000.0
2009-09-21 02:40:00,1.2236,1.2236,1.22325,1.22345,95100000.0
2009-09-21 02:41:00,1.2234,1.22375,1.2233,1.2236,180800000.0
2009-09-21 02:42:00,1.2236,1.2237,1.22355,1.2236,207000000.0
2009-09-21 02:43:00,1.2236,1.22365,1.2234,1.22345,206000000.0
2009-09-21 02:44:00,1.22345,1.22385,1.22345,1.22375,214300000.0
2009-09-21 02:45:00,1.22375,1.22375,1.2233,1.2233,76000000.0
2009-09-21 02:46:00,1.2233,1.2233,1.2233,1.2233,2100000.0
2009-09-21 02:47:00,1.2233,1.2233,1.2232,1.2232,11200000.0
2009-09-21 02:48:00,1.22315,1.2232,1.2231,1.2232,14200000.0
2009-09-21 02:49:00,1.22315,1.22325,1.2229,1.223,19000000.0
2009-09-21 02:50:00,1.2231,1.22325,1.2229,1.223,30900000.0
2009-09-21 02:51:00,1.223,1.223,1.223,1.223,5100000.0
2009-09-21 02:52:00,1.22295,1.223,1.22275,1.223,19100000.0
2009-09-21 02:53:00,1.223,1.2231,1.223,1.223,5100000.0
2009-09-21 02:54:00,1.223,1.2231,1.2229,1.22295,16100000.0
2009-09-21 02:55:00,1.223,1.22305,1.2229,1.22295,14000000.0
2009-09-21 02:56:00,1.223,1.2232,1.223,1.2232,9000000.0
2009-09-21 02:57:00,1.2232,1.2233,1.22315,1.2233,137000000.0
2009-09-21 02:58:00,1.2233,1.2234,1.2232,1.2234,220000000.0
2009-09-21 02:59:00,1.2234,1.22405,1.2233,1.22395,219000000.0
2009-09-21 03:00:00,1.22395,1.22395,1.22335,1.22375,230200000.0
2009-09-21 03:01:00,1.22375,1.2239,1.22345,1.22345,143000000.0
2009-09-21 03:02:00,1.22345,1.2235,1.22325,1.22325,8000000.0
2009-09-21 03:03:00,1.22335,1.2235,1.22335,1.2235,8000000.0
2009-09-21 03:04:00,1.2233,1.22365,1.2231,1.22365,41000000.0
2009-09-21 03:05:00,1.22365,1.2238,1.2231,1.22355,176600000.0
2009-09-21 03:06:00,1.22365,1.2238,1.2235,1.22375,113300000.0
2009-09-21 03:07:00,1.22375,1.22375,1.2233,1.2235,71700000.0
2009-09-21 03:08:00,1.2233,1.2236,1.2233,1.2235,16200000.0
2009-09-21 03:09:00,1.2235,1.2236,1.22335,1.2235,19000000.0
2009-09-21 03:10:00,1.22345,1.2237,1.22345,1.2235,18000000.0
2009-09-21 03:11:00,1.22355,1.2238,1.2235,1.2235,87200000.0
2009-09-21 03:12:00,1.2235,1.2237,1.2235,1.2237,71000000.0
2009-09-21 03:13:00,1.2237,1.22375,1.2234,1.2235,53500000.0
2009-09-21 03:14:00,1.2233,1.2238,1.223,1.22305,151000000.0
2009-09-21 03:15:00,1.22315,1.22325,1.223,1.22305,41500000.0
2009-09-21 03:16:00,1.22315,1.2237,1.22295,1.22325,47000000.0
2009-09-21 03:17:00,1.2232,1.2233,1.223,1.22305,42000000.0
2009-09-21 03:18:00,1.223,1.22335,1.223,1.22335,17000000.0
2009-09-21 03:19:00,1.2234,1.22365,1.22325,1.2234,75200000.0
2009-09-21 03:20:00,1.22345,1.22375,1.22335,1.2236,216800000.0
2009-09-21 03:21:00,1.2236,1.2237,1.22355,1.2236,112100000.0
2009-09-21 03:22:00,1.2236,1.2237,1.22345,1.22345,174600000.0
2009-09-21 03:23:00,1.2235,1.2236,1.22345,1.22355,19700000.0
2009-09-21 03:24:00,1.22355,1.2236,1.2233,1.22345,27000000.0
2009-09-21 03:25:00,1.22345,1.22345,1.2234,1.22345,8100000.0
2009-09-21 03:26:00,1.22355,1.22355,1.22325,1.22325,93100000.0
2009-09-21 03:27:00,1.22325,1.2235,1.22325,1.22325,34000000.0
2009-09-21 03:28:00,1.22335,1.22345,1.22315,1.22315,24000000.0
2009-09-21 03:29:00,1.22305,1.2233,1.22305,1.2233,19000000.0
2009-09-21 03:30:00,1.2232,1.22345,1.2232,1.22335,9000000.0
2009-09-21 03:31:00,1.2233,1.22345,1.2232,1.22335,13000000.0
2009-09-21 03:32:00,1.2233,1.22395,1.2232,1.2234,167000000.0
2009-09-21 03:33:00,1.2234,1.2238,1.2231,1.22345,165000000.0
2009-09-21 03:34:00,1.22345,1.22365,1.2234,1.22355,83500000.0
2009-09-21 03:35:00,1.22355,1.22365,1.22355,1.22365,4100000.0
2009-09-21 03:36:00,1.2237,1.2238,1.2229,1.2229,95500000.0
2009-09-21 03:37:00,1.22285,1.2237,1.22285,1.2235,274200000.0
2009-09-21 03:38:00,1.2233,1.22345,1.2233,1.2234,21600000.0
2009-09-21 03:39:00,1.2234,1.2234,1.22325,1.22325,8200000.0
2009-09-21 03:40:00,1.22325,1.22335,1.223,1.2231,67500000.0
2009-09-21 03:41:00,1.2232,1.2233,1.2231,1.2233,25800000.0
2009-09-21 03:42:00,1.2232,1.2235,1.223,1.2235,55000000.0
2009-09-21 03:43:00,1.2237,1.2237,1.2234,1.22345,38100000.0
2009-09-21 03:44:00,1.22355,1.22375,1.22305,1.22325,367500000.0
2009-09-21 03:45:00,1.22325,1.22325,1.223,1.22315,213400000.0
2009-09-21 03:46:00,1.22315,1.22315,1.22295,1.223,139000000.0
2009-09-21 03:47:00,1.2229,1.2237,1.2229,1.22365,203500000.0
2009-09-21 03:48:00,1.22365,1.22365,1.2232,1.22335,143600000.0
2009-09-21 03:49:00,1.22335,1.2236,1.22325,1.2235,115500000.0
2009-09-21 03:50:00,1.2233,1.2234,1.22315,1.2234,122600000.0
2009-09-21 03:51:00,1.22335,1.2238,1.22325,1.22365,108900000.0
2009-09-21 03:52:00,1.22375,1.22375,1.2235,1.22365,228600000.0
2009-09-21 03:53:00,1.22365,1.22375,1.2234,1.2235,290700000.0
2009-09-21 03:54:00,1.2235,1.22365,1.2234,1.22365,50800000.0
2009-09-21 03:55:00,1.2236,1.2237,1.22345,1.22365,72400000.0
2009-09-21 03:56:00,1.22365,1.22395,1.22365,1.2239,190600000.0
2009-09-21 03:57:00,1.2239,1.22415,1.22375,1.22385,337400000.0
2009-09-21 03:58:00,1.22395,1.224,1.22385,1.224,213800000.0
2009-09-21 03:59:00,1.224,1.22435,1.2238,1.2242,238600000.0
2009-09-21 04:00:00,1.22415,1.22445,1.22375,1.224,118200000.0
2009-09-21 04:01:00,1.224,1.22425,1.22395,1.2242,28200000.0
2009-09-21 04:02:00,1.22415,1.22415,1.22405,1.22415,33400000.0
2009-09-21 04:03:00,1.22405,1.2242,1.22385,1.2239,28300000.0
2009-09-21 04:04:00,1.22385,1.2239,1.22365,1.22385,22200000.0
2009-09-21 04:05:00,1.22375,1.22415,1.2235,1.22405,93900000.0
2009-09-21 04:06:00,1.22405,1.22435,1.22405,1.22435,20300000.0
2009-09-21 04:07:00,1.22435,1.22455,1.22425,1.22445,94000000.0
2009-09-21 04:08:00,1.22425,1.22445,1.22405,1.2244,27200000.0
2009-09-21 04:09:00,1.2243,1.2243,1.2238,1.2238,20100000.0
2009-09-21 04:10:00,1.2238,1.2239,1.2238,1.2239,11200000.0
2009-09-21 04:11:00,1.2238,1.22415,1.22375,1.22415,28100000.0
2009-09-21 04:12:00,1.22405,1.22415,1.22405,1.22405,16400000.0
2009-09-21 04:13:00,1.22405,1.22435,1.22405,1.22425,13300000.0
2009-09-21 04:14:00,1.22425,1.22425,1.22395,1.22395,25100000.0
2009-09-21 04:15:00,1.2239,1.22395,1.22385,1.22385,40300000.0
2009-09-21 04:16:00,1.2239,1.2239,1.2238,1.2238,5000000.0
2009-09-21 04:17:00,1.22375,1.22385,1.2235,1.22375,41400000.0
2009-09-21 04:18:00,1.22355,1.2239,1.22345,1.2236,88800000.0
2009-09-21 04:19:00,1.22365,1.22375,1.2233,1.22375,54500000.0
2009-09-21 04:20:00,1.22375,1.2238,1.22375,1.22375,11100000.0
2009-09-21 04:21:00,1.2237,1.22375,1.22355,1.2236,25400000.0
2009-09-21 04:22:00,1.2235,1.2237,1.2235,1.2237,25000000.0
2009-09-21 04:23:00,1.2237,1.22385,1.22345,1.2235,43800000.0
2009-09-21 04:24:00,1.2236,1.2239,1.2235,1.22375,80700000.0
2009-09-21 04:25:00,1.22365,1.2238,1.2234,1.2237,39400000.0
2009-09-21 04:26:00,1.22365,1.22365,1.22335,1.22335,11100000.0
2009-09-21 04:27:00,1.22335,1.2237,1.22335,1.2236,27100000.0
2009-09-21 04:28:00,1.2236,1.2237,1.2236,1.2236,15200000.0
2009-09-21 04:29:00,1.2237,1.2237,1.22335,1.22335,29100000.0
2009-09-21 04:30:00,1.2233,1.2233,1.22315,1.2232,24100000.0
2009-09-21 04:31:00,1.223,1.223,1.223,1.223,2000000.0
2009-09-21 04:32:00,1.2232,1.22335,1.2232,1.22325,28500000.0
2009-09-21 04:33:00,1.2233,1.2235,1.22305,1.22335,88200000.0
2009-09-21 04:34:00,1.22335,1.22365,1.22335,1.22365,40900000.0
2009-09-21 04:35:00,1.22375,1.22375,1.2235,1.22365,31900000.0
2009-09-21 04:36:00,1.2237,1.2238,1.2235,1.2236,45600000.0
2009-09-21 04:37:00,1.22355,1.22365,1.22345,1.22355,26400000.0
2009-09-21 04:38:00,1.2235,1.22365,1.2235,1.2235,30600000.0
2009-09-21 04:39:00,1.2235,1.2236,1.2235,1.2236,17100000.0
2009-09-21 04:40:00,1.22355,1.22385,1.22355,1.2237,29900000.0
2009-09-21 04:41:00,1.2236,1.2239,1.22355,1.22365,41400000.0
2009-09-21 04:42:00,1.22365,1.2238,1.2236,1.2237,34700000.0
2009-09-21 04:43:00,1.2237,1.22375,1.22305,1.2231,89700000.0
2009-09-21 04:44:00,1.2231,1.2233,1.2231,1.2233,29300000.0
2009-09-21 04:45:00,1.2233,1.2235,1.2233,1.2235,33000000.0
2009-09-21 04:46:00,1.2235,1.22375,1.2235,1.2237,41600000.0
2009-09-21 04:47:00,1.22365,1.22365,1.22335,1.22355,31000000.0
2009-09-21 04:48:00,1.22355,1.2236,1.22355,1.22355,6000000.0
2009-09-21 04:49:00,1.2236,1.22425,1.2232,1.2235,145900000.0
2009-09-21 04:50:00,1.22345,1.22365,1.223,1.22325,71600000.0
2009-09-21 04:51:00,1.22325,1.22355,1.2232,1.2235,40000000.0
2009-09-21 04:52:00,1.22345,1.2236,1.22335,1.2234,24400000.0
2009-09-21 04:53:00,1.2234,1.2236,1.22335,1.2236,16200000.0
2009-09-21 04:54:00,1.2236,1.22385,1.2236,1.22375,14200000.0
2009-09-21 04:55:00,1.22375,1.22375,1.2234,1.22375,26200000.0
2009-09-21 04:56:00,1.22375,1.224,1.2237,1.2239,24300000.0
2009-09-21 04:57:00,1.224,1.2242,1.224,1.22415,20200000.0
2009-09-21 04:58:00,1.2242,1.22435,1.22415,1.2242,38400000.0
2009-09-21 04:59:00,1.22415,1.2243,1.22415,1.2243,21500000.0
2009-09-21 05:00:00,1.2242,1.2242,1.2241,1.2241,15900000.0
2009-09-21 05:01:00,1.224,1.22415,1.224,1.22415,4000000.0
2009-09-21 05:02:00,1.2241,1.2243,1.2241,1.22415,31800000.0
2009-09-21 05:03:00,1.22415,1.22415,1.2241,1.2241,4000000.0
2009-09-21 05:04:00,1.224,1.224,1.224,1.224,2000000.0
2009-09-21 05:05:00,1.22295,1.22295,1.22295,1.22295,36100000.0
2009-09-21 05:06:00,1.2241,1.22435,1.22385,1.2239,36100000.0
2009-09-21 05:07:00,1.22385,1.22385,1.2237,1.2237,15300000.0
2009-09-21 05:08:00,1.2237,1.22375,1.2237,1.2237,11300000.0
2009-09-21 05:09:00,1.2238,1.2239,1.2237,1.2237,23500000.0
2009-09-21 05:10:00,1.2237,1.22375,1.2237,1.22375,21600000.0
2009-09-21 05:11:00,1.2238,1.22385,1.22355,1.22355,18300000.0
2009-09-21 05:12:00,1.22355,1.22365,1.2233,1.22365,85100000.0
2009-09-21 05:13:00,1.22355,1.22355,1.22335,1.2234,7000000.0
2009-09-21 05:14:00,1.2234,1.2239,1.2234,1.22385,57100000.0
2009-09-21 05:15:00,1.22385,1.2239,1.2238,1.2239,14600000.0
2009-09-21 05:16:00,1.22385,1.2239,1.2234,1.2234,79000000.0
2009-09-21 05:17:00,1.22335,1.2234,1.22325,1.22335,61800000.0
2009-09-21 05:18:00,1.22335,1.2239,1.22335,1.2239,63200000.0
2009-09-21 05:19:00,1.2238,1.2238,1.2238,1.2238,2000000.0
2009-09-21 05:20:00,1.2239,1.224,1.2238,1.2238,14800000.0
2009-09-21 05:21:00,1.2237,1.2238,1.2237,1.2237,27600000.0
2009-09-21 05:22:00,1.2237,1.2238,1.2235,1.22365,45000000.0
2009-09-21 05:23:00,1.2236,1.22385,1.2236,1.22385,24600000.0
2009-09-21 05:24:00,1.22385,1.22395,1.2237,1.2238,30200000.0
2009-09-21 05:25:00,1.2237,1.2239,1.22355,1.2239,20300000.0
2009-09-21 05:26:00,1.2239,1.224,1.2237,1.2238,37700000.0
2009-09-21 05:27:00,1.224,1.22435,1.2239,1.22405,39200000.0
2009-09-21 05:28:00,1.2242,1.22445,1.2241,1.22445,25200000.0
2009-09-21 05:29:00,1.2245,1.22455,1.2244,1.2244,13900000.0
2009-09-21 05:30:00,1.2243,1.22445,1.2243,1.2244,18400000.0
2009-09-21 05:31:00,1.2243,1.22445,1.2241,1.2244,62900000.0
2009-09-21 05:32:00,1.22455,1.2249,1.22435,1.2248,34800000.0
2009-09-21 05:33:00,1.22465,1.22465,1.2246,1.2246,7800000.0
2009-09-21 05:34:00,1.22455,1.22455,1.2244,1.2245,39800000.0
2009-09-21 05:35:00,1.2245,1.2248,1.2242,1.2245,97100000.0
2009-09-21 05:36:00,1.2245,1.22485,1.2245,1.22475,73700000.0
2009-09-21 05:37:00,1.2247,1.2248,1.2242,1.22455,156900000.0
2009-09-21 05:38:00,1.22445,1.2248,1.22425,1.22465,152500000.0
2009-09-21 05:39:00,1.22465,1.2248,1.2246,1.2246,49500000.0
2009-09-21 05:40:00,1.22455,1.22465,1.22425,1.22425,65700000.0
2009-09-21 05:41:00,1.22425,1.22445,1.224,1.22405,55600000.0
2009-09-21 05:42:00,1.22395,1.22405,1.2238,1.22405,35300000.0
2009-09-21 05:43:00,1.224,1.22405,1.22385,1.22395,41800000.0
2009-09-21 05:44:00,1.2239,1.22415,1.22385,1.22415,106600000.0
2009-09-21 05:45:00,1.22415,1.22425,1.22395,1.224,47800000.0
2009-09-21 05:46:00,1.22405,1.22405,1.224,1.224,3000000.0
2009-09-21 05:47:00,1.22395,1.2242,1.22385,1.22415,29200000.0
2009-09-21 05:48:00,1.22405,1.22405,1.2236,1.2237,65300000.0
2009-09-21 05:49:00,1.2237,1.22385,1.2235,1.2235,101900000.0
2009-09-21 05:50:00,1.22355,1.22355,1.22335,1.22335,54000000.0
2009-09-21 05:51:00,1.22335,1.2237,1.22325,1.2237,76200000.0
2009-09-21 05:52:00,1.22345,1.2237,1.2234,1.2237,71600000.0
2009-09-21 05:53:00,1.2236,1.2237,1.2232,1.2237,66000000.0
2009-09-21 05:54:00,1.22365,1.22375,1.22315,1.22315,22600000.0
2009-09-21 05:55:00,1.22305,1.2234,1.22305,1.2234,27100000.0
2009-09-21 05:56:00,1.22335,1.2235,1.223,1.2231,51800000.0
2009-09-21 05:57:00,1.2231,1.22325,1.2231,1.22315,40300000.0
2009-09-21 05:58:00,1.22305,1.2232,1.22285,1.2229,55700000.0
2009-09-21 05:59:00,1.2229,1.2232,1.2229,1.22315,81500000.0
2009-09-21 06:00:00,1.22315,1.2233,1.2231,1.2232,21300000.0
2009-09-21 06:01:00,1.2232,1.2233,1.22315,1.22315,23100000.0
2009-09-21 06:02:00,1.2231,1.22345,1.223,1.22315,89000000.0
2009-09-21 06:03:00,1.22315,1.22315,1.2231,1.2231,10100000.0
2009-09-21 06:04:00,1.2231,1.22315,1.2231,1.2231,32100000.0
2009-09-21 06:05:00,1.2233,1.2236,1.22315,1.22325,50900000.0
2009-09-21 06:06:00,1.22315,1.22395,1.22315,1.22365,100500000.0
2009-09-21 06:07:00,1.22355,1.22355,1.22315,1.2235,135100000.0
2009-09-21 06:08:00,1.2235,1.2239,1.2233,1.2236,83500000.0
2009-09-21 06:09:00,1.2236,1.22385,1.22355,1.22385,88000000.0
2009-09-21 06:10:00,1.22385,1.22385,1.2232,1.2232,40000000.0
2009-09-21 06:11:00,1.22325,1.2233,1.22305,1.2233,11100000.0
2009-09-21 06:12:00,1.2233,1.22375,1.2233,1.22375,45200000.0
2009-09-21 06:13:00,1.22355,1.2237,1.2235,1.22365,45300000.0
2009-09-21 06:14:00,1.22365,1.22375,1.22365,1.22375,4000000.0
2009-09-21 06:15:00,1.2236,1.22395,1.22355,1.22355,88900000.0
2009-09-21 06:16:00,1.22355,1.224,1.22335,1.2235,81700000.0
2009-09-21 06:17:00,1.22345,1.22365,1.2234,1.2236,15000000.0
2009-09-21 06:18:00,1.2235,1.2236,1.22325,1.2235,46800000.0
2009-09-21 06:19:00,1.2235,1.22375,1.22345,1.2236,111200000.0
2009-09-21 06:20:00,1.22365,1.2237,1.22355,1.2236,29200000.0
2009-09-21 06:21:00,1.22345,1.22365,1.22345,1.22365,31400000.0
2009-09-21 06:22:00,1.2236,1.2236,1.2236,1.2236,4000000.0
2009-09-21 06:23:00,1.2235,1.2235,1.22345,1.22345,7000000.0
2009-09-21 06:24:00,1.22345,1.22345,1.22345,1.22345,4100000.0
2009-09-21 06:25:00,1.22335,1.22355,1.22325,1.2234,50000000.0
2009-09-21 06:26:00,1.2235,1.2236,1.22345,1.2236,25600000.0
2009-09-21 06:27:00,1.2236,1.2236,1.22345,1.2235,23500000.0
2009-09-21 06:28:00,1.2236,1.2236,1.2236,1.2236,6100000.0
2009-09-21 06:29:00,1.22355,1.2237,1.22345,1.2237,22600000.0
2009-09-21 06:30:00,1.2237,1.224,1.2237,1.224,19600000.0
2009-09-21 06:31:00,1.22405,1.22405,1.2238,1.2239,29400000.0
2009-09-21 06:32:00,1.2239,1.2239,1.2238,1.2239,19000000.0
2009-09-21 06:33:00,1.22385,1.22385,1.22385,1.22385,11200000.0
2009-09-21 06:34:00,1.22385,1.2239,1.22385,1.2239,4100000.0
2009-09-21 06:35:00,1.22385,1.2239,1.22365,1.22385,37000000.0
2009-09-21 06:36:00,1.22395,1.224,1.2239,1.22395,41000000.0
2009-09-21 06:37:00,1.22385,1.2241,1.22385,1.22405,20300000.0
2009-09-21 06:38:00,1.22395,1.22405,1.22385,1.22405,29000000.0
2009-09-21 06:39:00,1.22395,1.22405,1.2239,1.2239,18000000.0
2009-09-21 06:40:00,1.2239,1.22395,1.2239,1.22395,3000000.0
2009-09-21 06:41:00,1.22375,1.2239,1.2234,1.2234,16300000.0
2009-09-21 06:42:00,1.2234,1.22365,1.22335,1.2235,45900000.0
2009-09-21 06:43:00,1.22345,1.22345,1.22315,1.22315,17200000.0
2009-09-21 06:44:00,1.22315,1.2233,1.22315,1.2233,13200000.0
2009-09-21 06:45:00,1.2232,1.2234,1.2232,1.2234,6100000.0
2009-09-21 06:46:00,1.22335,1.2235,1.22335,1.22345,23500000.0
2009-09-21 06:47:00,1.22345,1.22365,1.22345,1.22365,25600000.0
2009-09-21 06:48:00,1.2237,1.224,1.22365,1.2239,71700000.0
2009-09-21 06:49:00,1.2239,1.224,1.2239,1.22395,8100000.0
2009-09-21 06:50:00,1.2239,1.22425,1.2239,1.2242,31600000.0
2009-09-21 06:51:00,1.22415,1.22425,1.2237,1.2242,89800000.0
2009-09-21 06:52:00,1.2243,1.2245,1.22395,1.22415,90400000.0
2009-09-21 06:53:00,1.22415,1.2242,1.22415,1.2242,15400000.0
2009-09-21 06:54:00,1.22415,1.2245,1.22415,1.22435,34600000.0
2009-09-21 06:55:00,1.22435,1.22435,1.2238,1.22405,91800000.0
2009-09-21 06:56:00,1.22405,1.2241,1.224,1.224,16400000.0
2009-09-21 06:57:00,1.224,1.224,1.2236,1.2237,25200000.0
2009-09-21 06:58:00,1.22375,1.22375,1.22335,1.22335,31100000.0
2009-09-21 06:59:00,1.22345,1.22375,1.2233,1.22375,36200000.0
2009-09-21 07:00:00,1.22365,1.2238,1.2232,1.2232,52000000.0
2009-09-21 07:01:00,1.22325,1.22325,1.22325,1.22325,1000000.0
2009-09-21 07:02:00,1.22283,1.2229,1.22283,1.22289,63700000.0
2009-09-21 07:03:00,1.22315,1.2236,1.22315,1.22345,63700000.0
2009-09-21 07:04:00,1.22345,1.2235,1.2234,1.2234,51600000.0
2009-09-21 07:05:00,1.2234,1.22345,1.22325,1.2233,55800000.0
2009-09-21 07:06:00,1.2233,1.22375,1.2231,1.22365,74000000.0
2009-09-21 07:07:00,1.2238,1.2239,1.22355,1.22375,64500000.0
2009-09-21 07:08:00,1.22375,1.22375,1.22305,1.2232,125000000.0
2009-09-21 07:09:00,1.2232,1.2235,1.22305,1.2234,72100000.0
2009-09-21 07:10:00,1.2234,1.22365,1.22295,1.22305,152700000.0
2009-09-21 07:11:00,1.2231,1.22385,1.2231,1.2233,131600000.0
2009-09-21 07:12:00,1.22335,1.22355,1.22315,1.2235,88300000.0
2009-09-21 07:13:00,1.2234,1.22375,1.22325,1.2236,63400000.0
2009-09-21 07:14:00,1.22355,1.2237,1.22315,1.2237,143500000.0
2009-09-21 07:15:00,1.22365,1.22365,1.22295,1.2235,128100000.0
2009-09-21 07:16:00,1.2235,1.22425,1.22305,1.22305,289600000.0
2009-09-21 07:17:00,1.22305,1.224,1.22305,1.2236,196900000.0
2009-09-21 07:18:00,1.22365,1.2237,1.2232,1.2233,161200000.0
2009-09-21 07:19:00,1.2233,1.2235,1.22305,1.22305,152200000.0
2009-09-21 07:20:00,1.2231,1.22345,1.22305,1.2234,54000000.0
2009-09-21 07:21:00,1.2233,1.2235,1.22295,1.22345,192500000.0
2009-09-21 07:22:00,1.22345,1.22365,1.2232,1.22355,173300000.0
2009-09-21 07:23:00,1.2236,1.2237,1.22325,1.2236,102700000.0
2009-09-21 07:24:00,1.22365,1.22385,1.22355,1.22365,168600000.0
2009-09-21 07:25:00,1.22365,1.22395,1.22365,1.22375,94400000.0
2009-09-21 07:26:00,1.22375,1.22405,1.22375,1.224,114500000.0
2009-09-21 07:27:00,1.224,1.22455,1.22375,1.22435,192500000.0
2009-09-21 07:28:00,1.22445,1.22445,1.22355,1.2239,117200000.0
2009-09-21 07:29:00,1.2239,1.2242,1.2237,1.2242,130500000.0
2009-09-21 07:30:00,1.2243,1.2244,1.22395,1.22425,64400000.0
2009-09-21 07:31:00,1.2242,1.22425,1.22375,1.224,117800000.0
2009-09-21 07:32:00,1.22395,1.2245,1.22385,1.2239,86800000.0
2009-09-21 07:33:00,1.2238,1.2239,1.2235,1.2238,55700000.0
2009-09-21 07:34:00,1.2238,1.2245,1.2238,1.22445,39600000.0
2009-09-21 07:35:00,1.22425,1.22445,1.22425,1.22445,3000000.0
2009-09-21 07:36:00,1.22445,1.22445,1.22415,1.22425,24300000.0
2009-09-21 07:37:00,1.22425,1.2244,1.22415,1.2244,23400000.0
2009-09-21 07:38:00,1.22435,1.2244,1.2243,1.2243,41100000.0
2009-09-21 07:39:00,1.2241,1.22455,1.22385,1.22435,73100000.0
2009-09-21 07:40:00,1.2243,1.22445,1.22375,1.2238,144300000.0
2009-09-21 07:41:00,1.22395,1.2246,1.2237,1.2246,71300000.0
2009-09-21 07:42:00,1.2245,1.22455,1.22395,1.22415,57100000.0
2009-09-21 07:43:00,1.2242,1.2245,1.22385,1.2242,121800000.0
2009-09-21 07:44:00,1.22425,1.2246,1.2239,1.22415,185400000.0
2009-09-21 07:45:00,1.22425,1.22425,1.22395,1.22395,90500000.0
2009-09-21 07:46:00,1.2239,1.2242,1.22385,1.224,78500000.0
2009-09-21 07:47:00,1.22395,1.2245,1.22385,1.22445,109700000.0
2009-09-21 07:48:00,1.22455,1.2249,1.22435,1.2247,191400000.0
2009-09-21 07:49:00,1.22475,1.22475,1.2244,1.22445,117800000.0
2009-09-21 07:50:00,1.2244,1.2248,1.2242,1.22455,173800000.0
2009-09-21 07:51:00,1.22435,1.22485,1.22435,1.22475,62900000.0
2009-09-21 07:52:00,1.2247,1.22475,1.22455,1.22465,54700000.0
2009-09-21 07:53:00,1.2247,1.2248,1.22405,1.22445,133400000.0
2009-09-21 07:54:00,1.22445,1.22495,1.22395,1.22435,234600000.0
2009-09-21 07:55:00,1.22415,1.22445,1.2239,1.22405,142800000.0
2009-09-21 07:56:00,1.2241,1.22445,1.22395,1.22395,134200000.0
2009-09-21 07:57:00,1.22395,1.2242,1.2239,1.22405,76900000.0
2009-09-21 07:58:00,1.22405,1.2243,1.22385,1.2239,75800000.0
2009-09-21 07:59:00,1.2239,1.22405,1.2238,1.22385,46300000.0
2009-09-21 08:00:00,1.22385,1.2245,1.22325,1.2244,178800000.0
2009-09-21 08:01:00,1.2242,1.2248,1.2242,1.22475,104200000.0
2009-09-21 08:02:00,1.22465,1.22465,1.2235,1.22435,135500000.0
2009-09-21 08:03:00,1.22435,1.2245,1.22355,1.22375,82200000.0
2009-09-21 08:04:00,1.2238,1.2241,1.2238,1.22385,116200000.0
2009-09-21 08:05:00,1.224,1.2249,1.2237,1.22425,217000000.0
2009-09-21 08:06:00,1.2243,1.22435,1.224,1.2242,34700000.0
2009-09-21 08:07:00,1.2243,1.2243,1.22415,1.22415,22000000.0
2009-09-21 08:08:00,1.2242,1.2242,1.2238,1.22395,72900000.0
2009-09-21 08:09:00,1.2239,1.22405,1.2237,1.22385,79800000.0
2009-09-21 08:10:00,1.22365,1.2238,1.22315,1.22335,63400000.0
2009-09-21 08:11:00,1.22325,1.22415,1.223,1.224,133600000.0
2009-09-21 08:12:00,1.224,1.22415,1.2235,1.2236,115800000.0
2009-09-21 08:13:00,1.22365,1.224,1.22365,1.22385,40300000.0
2009-09-21 08:14:00,1.22385,1.22435,1.22365,1.22435,78500000.0
2009-09-21 08:15:00,1.2243,1.2243,1.22375,1.22375,177900000.0
2009-09-21 08:16:00,1.22375,1.2238,1.22305,1.22355,119800000.0
2009-09-21 08:17:00,1.2235,1.22425,1.2233,1.224,136600000.0
2009-09-21 08:18:00,1.22405,1.22415,1.22365,1.2238,90500000.0
2009-09-21 08:19:00,1.2237,1.2246,1.2237,1.2242,99500000.0
2009-09-21 08:20:00,1.2242,1.22435,1.22385,1.22405,102800000.0
2009-09-21 08:21:00,1.224,1.224,1.22335,1.22335,147500000.0
2009-09-21 08:22:00,1.22345,1.22395,1.22325,1.22365,262100000.0
2009-09-21 08:23:00,1.2237,1.22425,1.2236,1.22385,279800000.0
2009-09-21 08:24:00,1.2239,1.2245,1.22375,1.2245,150300000.0
2009-09-21 08:25:00,1.22455,1.22475,1.2242,1.2243,91700000.0
2009-09-21 08:26:00,1.2243,1.22475,1.22405,1.22405,130400000.0
2009-09-21 08:27:00,1.2241,1.22425,1.22335,1.22355,80400000.0
2009-09-21 08:28:00,1.22335,1.22375,1.2232,1.22375,125400000.0
2009-09-21 08:29:00,1.22375,1.2246,1.22375,1.22415,25000000.0
2009-09-21 08:30:00,1.2242,1.2242,1.2238,1.22395,38500000.0
2009-09-21 08:31:00,1.224,1.2244,1.224,1.2244,14100000.0
2009-09-21 08:32:00,1.22435,1.22435,1.2236,1.2242,162800000.0
2009-09-21 08:33:00,1.22415,1.2242,1.2237,1.2237,96200000.0
2009-09-21 08:34:00,1.2237,1.2238,1.22225,1.2236,209700000.0
2009-09-21 08:35:00,1.2236,1.2243,1.2235,1.224,176900000.0
2009-09-21 08:36:00,1.22405,1.2241,1.22355,1.22385,148900000.0
2009-09-21 08:37:00,1.22385,1.22445,1.2238,1.22425,68300000.0
2009-09-21 08:38:00,1.22425,1.22435,1.22345,1.22355,112300000.0
2009-09-21 08:39:00,1.2237,1.2242,1.22315,1.2234,196100000.0
2009-09-21 08:40:00,1.22345,1.22345,1.2231,1.22345,178700000.0
2009-09-21 08:41:00,1.22325,1.22425,1.2231,1.2236,168700000.0
2009-09-21 08:42:00,1.22335,1.22445,1.22325,1.22425,266100000.0
2009-09-21 08:43:00,1.22425,1.2247,1.2237,1.224,205300000.0
2009-09-21 08:44:00,1.224,1.224,1.22355,1.22385,44400000.0
2009-09-21 08:45:00,1.2238,1.22395,1.22345,1.22395,131800000.0
2009-09-21 08:46:00,1.22395,1.22415,1.2238,1.22415,107500000.0
2009-09-21 08:47:00,1.22415,1.22435,1.2239,1.2241,97500000.0
2009-09-21 08:48:00,1.2241,1.22415,1.2238,1.22405,85100000.0
2009-09-21 08:49:00,1.22405,1.22425,1.22395,1.22425,47100000.0
2009-09-21 08:50:00,1.2243,1.22475,1.22385,1.2242,159100000.0
2009-09-21 08:51:00,1.2242,1.2246,1.22415,1.2246,111000000.0
2009-09-21 08:52:00,1.22475,1.22475,1.2242,1.22435,77900000.0
2009-09-21 08:53:00,1.22435,1.22435,1.2238,1.224,54300000.0
2009-09-21 08:54:00,1.2239,1.22395,1.2234,1.2238,48500000.0
2009-09-21 08:55:00,1.2238,1.22405,1.22375,1.22405,24000000.0
2009-09-21 08:56:00,1.22405,1.22405,1.22355,1.22385,40000000.0
2009-09-21 08:57:00,1.22385,1.22405,1.22385,1.22405,24000000.0
2009-09-21 08:58:00,1.2241,1.2242,1.22365,1.22415,68700000.0
2009-09-21 08:59:00,1.2241,1.2242,1.2238,1.22405,48000000.0
2009-09-21 09:00:00,1.2241,1.2247,1.2241,1.22445,48800000.0
2009-09-21 09:01:00,1.2244,1.2247,1.2241,1.22445,134800000.0
2009-09-21 09:02:00,1.2244,1.22455,1.22425,1.22435,93700000.0
2009-09-21 09:03:00,1.2244,1.2246,1.2242,1.2244,106100000.0
2009-09-21 09:04:00,1.2243,1.2246,1.2243,1.2246,69400000.0
2009-09-21 09:05:00,1.22465,1.2251,1.2245,1.2249,123100000.0
2009-09-21 09:06:00,1.225,1.22515,1.2247,1.22505,65400000.0
2009-09-21 09:07:00,1.225,1.225,1.2246,1.2249,139300000.0
2009-09-21 09:08:00,1.2249,1.22515,1.22475,1.22515,41100000.0
2009-09-21 09:09:00,1.22525,1.22525,1.22465,1.225,47100000.0
2009-09-21 09:10:00,1.225,1.2252,1.2244,1.22465,94900000.0
2009-09-21 09:11:00,1.22465,1.2248,1.2243,1.2246,31000000.0
2009-09-21 09:12:00,1.2247,1.22475,1.22445,1.22465,36000000.0
2009-09-21 09:13:00,1.2246,1.22515,1.2245,1.2249,97100000.0
2009-09-21 09:14:00,1.22475,1.2251,1.2246,1.2249,68200000.0
2009-09-21 09:15:00,1.2249,1.22515,1.22435,1.2248,58800000.0
2009-09-21 09:16:00,1.22475,1.22485,1.22465,1.22465,45600000.0
2009-09-21 09:17:00,1.2247,1.22485,1.22445,1.22455,57300000.0
2009-09-21 09:18:00,1.2246,1.2248,1.2243,1.22455,78400000.0
2009-09-21 09:19:00,1.2246,1.22475,1.22435,1.22465,83400000.0
2009-09-21 09:20:00,1.22465,1.22475,1.22455,1.22475,37400000.0
2009-09-21 09:21:00,1.22475,1.22475,1.2243,1.22455,74700000.0
2009-09-21 09:22:00,1.22465,1.22485,1.2244,1.22485,59700000.0
2009-09-21 09:23:00,1.2248,1.2252,1.2246,1.22505,69000000.0
2009-09-21 09:24:00,1.22505,1.2253,1.22475,1.22485,79800000.0
2009-09-21 09:25:00,1.2248,1.22515,1.22465,1.22515,140600000.0
2009-09-21 09:26:00,1.2252,1.2252,1.22425,1.22435,84400000.0
2009-09-21 09:27:00,1.22435,1.22435,1.2236,1.22375,42700000.0
2009-09-21 09:28:00,1.2238,1.224,1.2236,1.22395,57000000.0
2009-09-21 09:29:00,1.22375,1.22395,1.22345,1.22365,72900000.0
2009-09-21 09:30:00,1.2237,1.2238,1.2234,1.22345,52100000.0
2009-09-21 09:31:00,1.22345,1.22365,1.22345,1.2236,16000000.0
2009-09-21 09:32:00,1.2234,1.2235,1.22325,1.22325,31000000.0
2009-09-21 09:33:00,1.2233,1.22345,1.2232,1.2233,34700000.0
2009-09-21 09:34:00,1.22335,1.2236,1.2232,1.22345,32900000.0
2009-09-21 09:35:00,1.2235,1.2238,1.22315,1.2237,55900000.0
2009-09-21 09:36:00,1.2235,1.22415,1.2231,1.22395,71900000.0
2009-09-21 09:37:00,1.22395,1.22425,1.2238,1.2241,83200000.0
2009-09-21 09:38:00,1.22415,1.22455,1.22415,1.2244,43200000.0
2009-09-21 09:39:00,1.2244,1.2246,1.22395,1.2241,81400000.0
2009-09-21 09:40:00,1.22415,1.2244,1.22405,1.22425,109700000.0
2009-09-21 09:41:00,1.22425,1.2244,1.22395,1.2241,58100000.0
2009-09-21 09:42:00,1.2241,1.22435,1.2241,1.22425,34500000.0
2009-09-21 09:43:00,1.22425,1.2243,1.224,1.2243,75100000.0
2009-09-21 09:44:00,1.22435,1.2244,1.2242,1.22435,57800000.0
2009-09-21 09:45:00,1.22425,1.22435,1.224,1.224,42900000.0
2009-09-21 09:46:00,1.22405,1.22445,1.224,1.22435,97500000.0
2009-09-21 09:47:00,1.22435,1.22435,1.22435,1.22435,9600000.0
2009-09-21 09:48:00,1.22435,1.22435,1.22375,1.224,109300000.0
2009-09-21 09:49:00,1.22395,1.22435,1.22385,1.2243,114900000.0
2009-09-21 09:50:00,1.2243,1.2245,1.22405,1.2241,154800000.0
2009-09-21 09:51:00,1.2242,1.2242,1.2236,1.22365,104700000.0
2009-09-21 09:52:00,1.22365,1.22415,1.22355,1.2238,111100000.0
2009-09-21 09:53:00,1.2238,1.2238,1.2236,1.22365,103100000.0
2009-09-21 09:54:00,1.22365,1.224,1.22355,1.2238,87200000.0
2009-09-21 09:55:00,1.2238,1.22415,1.2237,1.2239,121400000.0
2009-09-21 09:56:00,1.2239,1.22405,1.22385,1.2239,66400000.0
2009-09-21 09:57:00,1.2239,1.22405,1.22385,1.22385,23800000.0
2009-09-21 09:58:00,1.2239,1.224,1.2237,1.22395,52400000.0
2009-09-21 09:59:00,1.2239,1.22415,1.22365,1.22365,69400000.0
2009-09-21 10:00:00,1.2236,1.2238,1.2233,1.2235,81200000.0
2009-09-21 10:01:00,1.2236,1.2236,1.2235,1.2236,37200000.0
2009-09-21 10:02:00,1.2235,1.22405,1.22345,1.22395,79300000.0
2009-09-21 10:03:00,1.224,1.2243,1.22375,1.22405,127600000.0
2009-09-21 10:04:00,1.22405,1.22445,1.22405,1.22425,100900000.0
2009-09-21 10:05:00,1.22435,1.2244,1.2241,1.2244,54800000.0
2009-09-21 10:06:00,1.2244,1.2246,1.2242,1.2244,49500000.0
2009-09-21 10:07:00,1.2246,1.22475,1.2243,1.22445,54700000.0
2009-09-21 10:08:00,1.22435,1.2246,1.2243,1.22445,66600000.0
2009-09-21 10:09:00,1.2245,1.2247,1.2245,1.2247,20100000.0
2009-09-21 10:10:00,1.2247,1.22485,1.22465,1.22465,43000000.0
2009-09-21 10:11:00,1.2247,1.2248,1.2246,1.2247,68200000.0
2009-09-21 10:12:00,1.2248,1.2248,1.22415,1.2242,50700000.0
2009-09-21 10:13:00,1.22425,1.22465,1.22425,1.2246,66900000.0
2009-09-21 10:14:00,1.2246,1.2246,1.22435,1.22435,80600000.0
2009-09-21 10:15:00,1.22435,1.22475,1.22435,1.22475,69300000.0
2009-09-21 10:16:00,1.22475,1.2248,1.2244,1.22445,120700000.0
2009-09-21 10:17:00,1.2244,1.22475,1.2244,1.2246,78700000.0
2009-09-21 10:18:00,1.2246,1.2247,1.2245,1.22455,15600000.0
2009-09-21 10:19:00,1.2246,1.2247,1.22455,1.2247,7000000.0
2009-09-21 10:20:00,1.2246,1.2248,1.2245,1.22475,43700000.0
2009-09-21 10:21:00,1.22465,1.22465,1.2246,1.2246,14600000.0
2009-09-21 10:22:00,1.2246,1.2246,1.2243,1.22445,20300000.0
2009-09-21 10:23:00,1.2245,1.22465,1.22445,1.22465,44200000.0
2009-09-21 10:24:00,1.22465,1.22465,1.2244,1.2245,39600000.0
2009-09-21 10:25:00,1.2244,1.22465,1.2243,1.22455,93100000.0
2009-09-21 10:26:00,1.22465,1.22485,1.2246,1.22465,59300000.0
2009-09-21 10:27:00,1.22475,1.22505,1.2245,1.2246,96000000.0
2009-09-21 10:28:00,1.22455,1.22465,1.2244,1.22455,75400000.0
2009-09-21 10:29:00,1.22455,1.225,1.22455,1.2248,85200000.0
2009-09-21 10:30:00,1.22495,1.225,1.22445,1.22485,132900000.0
2009-09-21 10:31:00,1.22485,1.2249,1.2245,1.22465,123700000.0
2009-09-21 10:32:00,1.2247,1.2249,1.22465,1.2248,34700000.0
2009-09-21 10:33:00,1.2249,1.22505,1.2248,1.22485,28000000.0
2009-09-21 10:34:00,1.225,1.2251,1.22475,1.225,97400000.0
2009-09-21 10:35:00,1.225,1.22525,1.22485,1.225,176100000.0
2009-09-21 10:36:00,1.2251,1.2252,1.22485,1.22505,67200000.0
2009-09-21 10:37:00,1.2251,1.2251,1.2247,1.225,87800000.0
2009-09-21 10:38:00,1.22515,1.22525,1.225,1.22505,70600000.0
2009-09-21 10:39:00,1.225,1.225,1.22485,1.225,25700000.0
2009-09-21 10:40:00,1.22505,1.2252,1.2249,1.22515,102600000.0
2009-09-21 10:41:00,1.22515,1.22525,1.2248,1.225,154700000.0
2009-09-21 10:42:00,1.225,1.22515,1.22475,1.225,163600000.0
2009-09-21 10:43:00,1.22505,1.2251,1.2245,1.22465,112000000.0
2009-09-21 10:44:00,1.22455,1.2248,1.22455,1.22475,80800000.0
2009-09-21 10:45:00,1.2248,1.22495,1.2246,1.22475,189600000.0
2009-09-21 10:46:00,1.22485,1.22485,1.22465,1.22475,37900000.0
2009-09-21 10:47:00,1.22465,1.22475,1.2244,1.2246,121100000.0
2009-09-21 10:48:00,1.2246,1.22475,1.22435,1.2245,108100000.0
2009-09-21 10:49:00,1.2244,1.22455,1.22415,1.22415,56300000.0
2009-09-21 10:50:00,1.22425,1.22445,1.22415,1.2243,93000000.0
2009-09-21 10:51:00,1.2242,1.2243,1.22415,1.22415,61800000.0
2009-09-21 10:52:00,1.22425,1.22455,1.22415,1.22445,92200000.0
2009-09-21 10:53:00,1.2245,1.2248,1.2243,1.22445,166600000.0
2009-09-21 10:54:00,1.22445,1.22475,1.2243,1.22455,98600000.0
2009-09-21 10:55:00,1.22455,1.2246,1.2243,1.22435,115100000.0
2009-09-21 10:56:00,1.2244,1.2245,1.2242,1.22425,102300000.0
2009-09-21 10:57:00,1.22425,1.22465,1.22415,1.2243,119200000.0
2009-09-21 10:58:00,1.2243,1.22435,1.22405,1.2241,50400000.0
2009-09-21 10:59:00,1.2241,1.22425,1.22395,1.224,76000000.0
2009-09-21 11:00:00,1.22395,1.2244,1.22395,1.2244,114000000.0
2009-09-21 11:01:00,1.22435,1.22435,1.22415,1.22415,80200000.0
2009-09-21 11:02:00,1.22415,1.22425,1.22405,1.2242,147300000.0
2009-09-21 11:03:00,1.2242,1.22435,1.224,1.2242,168000000.0
2009-09-21 11:04:00,1.2242,1.22455,1.2241,1.22435,69300000.0
2009-09-21 11:05:00,1.2244,1.22465,1.2241,1.22415,63600000.0
2009-09-21 11:06:00,1.2243,1.2245,1.2241,1.22415,63800000.0
2009-09-21 11:07:00,1.22415,1.2244,1.224,1.224,64000000.0
2009-09-21 11:08:00,1.2241,1.22435,1.22375,1.22415,210400000.0
2009-09-21 11:09:00,1.22415,1.2245,1.224,1.2245,122200000.0
2009-09-21 11:10:00,1.22455,1.22465,1.22435,1.22455,105400000.0
2009-09-21 11:11:00,1.22455,1.22465,1.2243,1.22455,122700000.0
2009-09-21 11:12:00,1.2245,1.22475,1.2242,1.2243,156800000.0
2009-09-21 11:13:00,1.22435,1.2244,1.22395,1.22415,123100000.0
2009-09-21 11:14:00,1.22415,1.2244,1.224,1.22435,109800000.0
2009-09-21 11:15:00,1.22435,1.22455,1.2242,1.22445,73900000.0
2009-09-21 11:16:00,1.2246,1.22475,1.2242,1.22455,73600000.0
2009-09-21 11:17:00,1.22445,1.2246,1.22435,1.22455,54000000.0
2009-09-21 11:18:00,1.2245,1.22475,1.22435,1.22445,53400000.0
2009-09-21 11:19:00,1.22445,1.22445,1.22385,1.22395,79500000.0
2009-09-21 11:20:00,1.22405,1.22415,1.22395,1.224,85600000.0
2009-09-21 11:21:00,1.224,1.2241,1.22395,1.224,33000000.0
2009-09-21 11:22:00,1.2241,1.2242,1.22395,1.2241,31400000.0
2009-09-21 11:23:00,1.2241,1.2247,1.22385,1.2247,130100000.0
2009-09-21 11:24:00,1.2247,1.22495,1.2245,1.22455,65900000.0
2009-09-21 11:25:00,1.22455,1.2249,1.22455,1.2249,51000000.0
2009-09-21 11:26:00,1.2249,1.2249,1.22465,1.2247,16700000.0
2009-09-21 11:27:00,1.2247,1.22495,1.22455,1.2246,94800000.0
2009-09-21 11:28:00,1.2246,1.2249,1.2245,1.22485,91300000.0
2009-09-21 11:29:00,1.2249,1.2251,1.2248,1.2251,56100000.0
2009-09-21 11:30:00,1.2251,1.2251,1.2246,1.2249,96400000.0
2009-09-21 11:31:00,1.22495,1.22505,1.2248,1.2248,34500000.0
2009-09-21 11:32:00,1.22475,1.22505,1.22425,1.2244,158200000.0
2009-09-21 11:33:00,1.2244,1.22475,1.2243,1.22475,111800000.0
2009-09-21 11:34:00,1.22465,1.22465,1.22415,1.2242,123600000.0
2009-09-21 11:35:00,1.22425,1.22455,1.224,1.22415,71900000.0
2009-09-21 11:36:00,1.2241,1.2243,1.22385,1.22395,174100000.0
2009-09-21 11:37:00,1.224,1.2241,1.22385,1.224,100300000.0
2009-09-21 11:38:00,1.2238,1.2241,1.2238,1.22405,53100000.0
2009-09-21 11:39:00,1.224,1.2242,1.22375,1.22405,93500000.0
2009-09-21 11:40:00,1.224,1.22425,1.224,1.22415,30400000.0
2009-09-21 11:41:00,1.2241,1.22415,1.2239,1.2241,110600000.0
2009-09-21 11:42:00,1.2241,1.22445,1.2241,1.22445,49900000.0
2009-09-21 11:43:00,1.2242,1.2244,1.2242,1.22435,15300000.0
2009-09-21 11:44:00,1.2243,1.22445,1.2242,1.2242,45800000.0
2009-09-21 11:45:00,1.22425,1.22435,1.22415,1.2242,60200000.0
2009-09-21 11:46:00,1.22425,1.22425,1.2241,1.22415,51200000.0
2009-09-21 11:47:00,1.22415,1.22415,1.224,1.2241,92700000.0
2009-09-21 11:48:00,1.2241,1.22425,1.22405,1.22425,27900000.0
2009-09-21 11:49:00,1.22425,1.22465,1.22425,1.22465,26000000.0
2009-09-21 11:50:00,1.22465,1.22475,1.22445,1.22455,24400000.0
2009-09-21 11:51:00,1.22455,1.22455,1.2244,1.2244,11600000.0
2009-09-21 11:52:00,1.2244,1.2246,1.22415,1.22425,29300000.0
2009-09-21 11:53:00,1.22425,1.22455,1.22415,1.22415,90400000.0
2009-09-21 11:54:00,1.22415,1.22455,1.22415,1.22425,90400000.0
2009-09-21 11:55:00,1.2243,1.2244,1.2242,1.2242,52800000.0
2009-09-21 11:56:00,1.2242,1.2244,1.2239,1.2244,59400000.0
2009-09-21 11:57:00,1.2245,1.2245,1.2242,1.2244,89800000.0
2009-09-21 11:58:00,1.2243,1.22435,1.22415,1.22435,67500000.0
2009-09-21 11:59:00,1.22425,1.22445,1.22395,1.22395,56100000.0
2009-09-21 12:00:00,1.224,1.224,1.2239,1.224,28900000.0
2009-09-21 12:01:00,1.22395,1.2242,1.22395,1.2242,36100000.0
2009-09-21 12:02:00,1.22425,1.2243,1.2237,1.2241,29300000.0
2009-09-21 12:03:00,1.2241,1.22425,1.2241,1.22425,15000000.0
2009-09-21 12:04:00,1.22435,1.2245,1.2242,1.2245,55700000.0
2009-09-21 12:05:00,1.22455,1.2247,1.22385,1.2244,79000000.0
2009-09-21 12:06:00,1.22435,1.22435,1.2238,1.2238,77400000.0
2009-09-21 12:07:00,1.2238,1.2242,1.22375,1.2242,74200000.0
2009-09-21 12:08:00,1.22425,1.22425,1.22395,1.22405,81200000.0
2009-09-21 12:09:00,1.22405,1.22425,1.2239,1.224,79800000.0
2009-09-21 12:10:00,1.22405,1.2243,1.22395,1.22405,51800000.0
2009-09-21 12:11:00,1.22415,1.2243,1.22375,1.2238,70800000.0
2009-09-21 12:12:00,1.22385,1.22385,1.22375,1.22375,39300000.0
2009-09-21 12:13:00,1.22375,1.2239,1.22375,1.2238,45100000.0
2009-09-21 12:14:00,1.22375,1.22385,1.22375,1.22385,42200000.0
2009-09-21 12:15:00,1.2238,1.2239,1.22375,1.2238,58200000.0
2009-09-21 12:16:00,1.22375,1.2238,1.22375,1.2238,41000000.0
2009-09-21 12:17:00,1.22385,1.2239,1.22375,1.22375,50000000.0
2009-09-21 12:18:00,1.22375,1.22375,1.22375,1.22375,17000000.0
2009-09-21 12:19:00,1.22375,1.2238,1.22375,1.22375,43200000.0
2009-09-21 12:20:00,1.22375,1.2238,1.22375,1.22375,36600000.0
2009-09-21 12:21:00,1.22375,1.22375,1.22365,1.22375,52800000.0
2009-09-21 12:22:00,1.22375,1.22375,1.22375,1.22375,56900000.0
2009-09-21 12:23:00,1.22375,1.22375,1.22375,1.22375,36000000.0
2009-09-21 12:24:00,1.22375,1.2238,1.22375,1.22375,41300000.0
2009-09-21 12:25:00,1.22375,1.2238,1.22375,1.22375,25000000.0
2009-09-21 12:26:00,1.22375,1.22375,1.22375,1.22375,32000000.0
2009-09-21 12:27:00,1.22375,1.22375,1.22375,1.22375,28000000.0
2009-09-21 12:28:00,1.22375,1.22375,1.22375,1.22375,12000000.0
2009-09-21 12:29:00,1.22375,1.22375,1.22365,1.22365,8000000.0
2009-09-21 12:30:00,1.22365,1.22365,1.22365,1.22365,25000000.0
2009-09-21 12:31:00,1.22365,1.22365,1.22365,1.22365,15000000.0
2009-09-21 12:32:00,1.22365,1.22365,1.22365,1.22365,30000000.0
2009-09-21 12:33:00,1.22365,1.22365,1.223,1.2231,47000000.0
2009-09-21 12:34:00,1.22305,1.22325,1.22295,1.22305,89100000.0
2009-09-21 12:35:00,1.22305,1.22335,1.22305,1.22335,54000000.0
2009-09-21 12:36:00,1.22325,1.2234,1.22295,1.22315,67800000.0
2009-09-21 12:37:00,1.2231,1.2232,1.2229,1.22305,47800000.0
2009-09-21 12:38:00,1.22295,1.2233,1.22295,1.22325,96800000.0
2009-09-21 12:39:00,1.22315,1.22325,1.22295,1.22295,74000000.0
2009-09-21 12:40:00,1.22295,1.22295,1.22295,1.22295,37000000.0
2009-09-21 12:41:00,1.22295,1.223,1.22295,1.22295,49600000.0
2009-09-21 12:42:00,1.223,1.223,1.22295,1.22295,43600000.0
2009-09-21 12:43:00,1.22295,1.22295,1.22295,1.22295,34000000.0
2009-09-21 12:44:00,1.22295,1.223,1.22285,1.22295,49000000.0
2009-09-21 12:45:00,1.22295,1.2231,1.22295,1.223,42600000.0
2009-09-21 12:46:00,1.22305,1.22315,1.2229,1.22305,47300000.0
2009-09-21 12:47:00,1.2231,1.2231,1.2229,1.22295,62400000.0
2009-09-21 12:48:00,1.22295,1.2231,1.2229,1.223,61500000.0
2009-09-21 12:49:00,1.22295,1.22315,1.22295,1.22305,41800000.0
2009-09-21 12:50:00,1.2231,1.2233,1.2229,1.22295,54500000.0
2009-09-21 12:51:00,1.22295,1.22295,1.22265,1.22265,51000000.0
2009-09-21 12:52:00,1.22265,1.22265,1.22255,1.22255,68600000.0
2009-09-21 12:53:00,1.22255,1.22255,1.22245,1.22245,45000000.0
2009-09-21 12:54:00,1.22245,1.22245,1.22165,1.2218,100600000.0
2009-09-21 12:55:00,1.22205,1.22235,1.22175,1.22235,59000000.0
2009-09-21 12:56:00,1.22245,1.2232,1.22205,1.22315,269800000.0
2009-09-21 12:57:00,1.2233,1.2236,1.2231,1.22335,87000000.0
2009-09-21 12:58:00,1.22345,1.2236,1.22335,1.22355,66200000.0
2009-09-21 12:59:00,1.2235,1.2237,1.22335,1.2236,98000000.0
2009-09-21 13:00:00,1.22355,1.22375,1.22305,1.22345,96700000.0
2009-09-21 13:01:00,1.22345,1.2235,1.223,1.2233,126500000.0
2009-09-21 13:02:00,1.2233,1.2233,1.22315,1.2233,36500000.0
2009-09-21 13:03:00,1.22345,1.2238,1.22335,1.2238,58500000.0
2009-09-21 13:04:00,1.22375,1.22385,1.2232,1.2238,86200000.0
2009-09-21 13:05:00,1.2237,1.2239,1.2232,1.22365,70900000.0
2009-09-21 13:06:00,1.2237,1.224,1.22365,1.22395,93300000.0
2009-09-21 13:07:00,1.224,1.224,1.2236,1.22365,31800000.0
2009-09-21 13:08:00,1.2236,1.22385,1.22335,1.22365,92400000.0
2009-09-21 13:09:00,1.2237,1.2238,1.2235,1.22355,41500000.0
2009-09-21 13:10:00,1.22355,1.22355,1.2235,1.2235,10100000.0
2009-09-21 13:11:00,1.2234,1.22355,1.2233,1.2233,84400000.0
2009-09-21 13:12:00,1.2234,1.22355,1.2233,1.22335,33500000.0
2009-09-21 13:13:00,1.22325,1.22335,1.22325,1.22325,44500000.0
2009-09-21 13:14:00,1.22325,1.22335,1.223,1.2232,59300000.0
2009-09-21 13:15:00,1.22325,1.2233,1.2229,1.2232,60900000.0
2009-09-21 13:16:00,1.22325,1.2233,1.22305,1.22315,35200000.0
2009-09-21 13:17:00,1.2232,1.22335,1.2228,1.223,48500000.0
2009-09-21 13:18:00,1.223,1.223,1.22275,1.223,101600000.0
2009-09-21 13:19:00,1.223,1.22305,1.2227,1.2227,50600000.0
2009-09-21 13:20:00,1.2228,1.2229,1.22255,1.2228,37300000.0
2009-09-21 13:21:00,1.22295,1.22335,1.22295,1.2231,48500000.0
2009-09-21 13:22:00,1.2231,1.2234,1.2231,1.2234,24200000.0
2009-09-21 13:23:00,1.2234,1.22345,1.22315,1.22315,60100000.0
2009-09-21 13:24:00,1.22315,1.22345,1.22315,1.2233,25600000.0
2009-09-21 13:25:00,1.2233,1.2235,1.2233,1.2235,8100000.0
2009-09-21 13:26:00,1.2235,1.2236,1.2235,1.2236,8300000.0
2009-09-21 13:27:00,1.2235,1.2237,1.22305,1.22315,93200000.0
2009-09-21 13:28:00,1.22315,1.2239,1.22315,1.2238,127300000.0
2009-09-21 13:29:00,1.2237,1.2239,1.22365,1.2238,50600000.0
2009-09-21 13:30:00,1.2237,1.22395,1.2236,1.2236,89800000.0
2009-09-21 13:31:00,1.22365,1.22375,1.22355,1.2237,84800000.0
2009-09-21 13:32:00,1.2236,1.2237,1.2232,1.2232,67600000.0
2009-09-21 13:33:00,1.2233,1.2234,1.22315,1.2234,69200000.0
2009-09-21 13:34:00,1.22345,1.22345,1.22315,1.22325,20400000.0
2009-09-21 13:35:00,1.2233,1.2233,1.22315,1.22315,43600000.0
2009-09-21 13:36:00,1.22295,1.2233,1.22295,1.2231,82500000.0
2009-09-21 13:37:00,1.22305,1.2231,1.2229,1.2229,26700000.0
2009-09-21 13:38:00,1.2229,1.2233,1.2229,1.2233,45600000.0
2009-09-21 13:39:00,1.2233,1.2237,1.2233,1.22365,70100000.0
2009-09-21 13:40:00,1.2236,1.22405,1.22345,1.2235,85500000.0
2009-09-21 13:41:00,1.2235,1.22355,1.2233,1.22355,24200000.0
2009-09-21 13:42:00,1.2235,1.2235,1.2229,1.22335,93400000.0
2009-09-21 13:43:00,1.2234,1.2234,1.2232,1.22325,70300000.0
2009-09-21 13:44:00,1.22335,1.2234,1.22295,1.2232,122200000.0
2009-09-21 13:45:00,1.2232,1.22375,1.22305,1.22335,85700000.0
2009-09-21 13:46:00,1.22335,1.22335,1.22305,1.22325,61800000.0
2009-09-21 13:47:00,1.2234,1.2235,1.2232,1.22325,77000000.0
2009-09-21 13:48:00,1.22325,1.2233,1.22325,1.2233,18300000.0
2009-09-21 13:49:00,1.2233,1.2234,1.22325,1.22335,33400000.0
2009-09-21 13:50:00,1.22335,1.22375,1.22335,1.22355,27400000.0
2009-09-21 13:51:00,1.22355,1.2239,1.22335,1.2239,63800000.0
2009-09-21 13:52:00,1.22385,1.22425,1.22385,1.2242,76700000.0
2009-09-21 13:53:00,1.2243,1.22435,1.22405,1.22405,58900000.0
2009-09-21 13:54:00,1.22415,1.22435,1.22395,1.2241,57600000.0
2009-09-21 13:55:00,1.22405,1.2242,1.22375,1.2238,22100000.0
2009-09-21 13:56:00,1.22375,1.2238,1.2231,1.2233,66200000.0
2009-09-21 13:57:00,1.2233,1.22355,1.2233,1.22345,51100000.0
2009-09-21 13:58:00,1.22355,1.2236,1.22335,1.2236,62000000.0
2009-09-21 13:59:00,1.2236,1.2236,1.22345,1.22355,28600000.0
2009-09-21 14:00:00,1.22355,1.2237,1.22345,1.22355,86500000.0
2009-09-21 14:01:00,1.22355,1.22355,1.22325,1.22325,34200000.0
2009-09-21 14:02:00,1.22335,1.22335,1.22305,1.2233,34300000.0
2009-09-21 14:03:00,1.22335,1.2234,1.22295,1.22295,110500000.0
2009-09-21 14:04:00,1.22305,1.22375,1.22305,1.22375,125500000.0
2009-09-21 14:05:00,1.22375,1.22395,1.22345,1.2239,63500000.0
2009-09-21 14:06:00,1.224,1.224,1.2235,1.2238,90900000.0
2009-09-21 14:07:00,1.2238,1.22405,1.2237,1.2239,26000000.0
2009-09-21 14:08:00,1.2239,1.22415,1.22385,1.22395,20000000.0
2009-09-21 14:09:00,1.2239,1.22405,1.2239,1.22395,18000000.0
2009-09-21 14:10:00,1.2239,1.224,1.2239,1.224,16000000.0
2009-09-21 14:11:00,1.2238,1.2239,1.22345,1.2235,26000000.0
2009-09-21 14:12:00,1.22365,1.22365,1.22345,1.2235,45000000.0
2009-09-21 14:13:00,1.2236,1.22365,1.2233,1.22345,40000000.0
2009-09-21 14:14:00,1.2233,1.22375,1.2232,1.22375,89200000.0
2009-09-21 14:15:00,1.2234,1.22375,1.22335,1.2236,152800000.0
2009-09-21 14:16:00,1.2237,1.22385,1.2232,1.2235,154400000.0
2009-09-21 14:17:00,1.2235,1.22415,1.22315,1.22415,141500000.0
2009-09-21 14:18:00,1.224,1.22415,1.22385,1.22385,75000000.0
2009-09-21 14:19:00,1.22395,1.22395,1.22345,1.22365,136600000.0
2009-09-21 14:20:00,1.22365,1.2238,1.22325,1.22375,122200000.0
2009-09-21 14:21:00,1.2238,1.2238,1.223,1.2234,155800000.0
2009-09-21 14:22:00,1.2236,1.22435,1.2235,1.2242,33900000.0
2009-09-21 14:23:00,1.2243,1.22435,1.22355,1.22415,170300000.0
2009-09-21 14:24:00,1.2239,1.22425,1.22345,1.2236,183200000.0
2009-09-21 14:25:00,1.2237,1.22395,1.2234,1.22365,183700000.0
2009-09-21 14:26:00,1.22375,1.2239,1.2234,1.2235,101200000.0
2009-09-21 14:27:00,1.2235,1.2238,1.2233,1.22345,215000000.0
2009-09-21 14:28:00,1.22345,1.224,1.22325,1.2237,102300000.0
2009-09-21 14:29:00,1.2238,1.2238,1.2233,1.22365,133400000.0
2009-09-21 14:30:00,1.22355,1.22375,1.22325,1.2233,111300000.0
2009-09-21 14:31:00,1.2233,1.2235,1.2232,1.2234,95400000.0
2009-09-21 14:32:00,1.2234,1.2235,1.22305,1.22335,120900000.0
2009-09-21 14:33:00,1.22325,1.2235,1.2229,1.22315,150600000.0
2009-09-21 14:34:00,1.2231,1.22325,1.22285,1.22315,144000000.0
2009-09-21 14:35:00,1.2234,1.22365,1.22275,1.223,280200000.0
2009-09-21 14:36:00,1.223,1.22345,1.223,1.22345,200400000.0
2009-09-21 14:37:00,1.22345,1.2238,1.22325,1.22325,96000000.0
2009-09-21 14:38:00,1.2232,1.22345,1.223,1.22345,149500000.0
2009-09-21 14:39:00,1.2234,1.2239,1.22295,1.2237,171200000.0
2009-09-21 14:40:00,1.2237,1.224,1.2235,1.2239,46600000.0
2009-09-21 14:41:00,1.22395,1.224,1.2233,1.2233,34000000.0
2009-09-21 14:42:00,1.22335,1.2241,1.22335,1.22405,49800000.0
2009-09-21 14:43:00,1.224,1.22425,1.2236,1.22385,100600000.0
2009-09-21 14:44:00,1.2238,1.2239,1.22355,1.22375,140900000.0
2009-09-21 14:45:00,1.2237,1.224,1.2237,1.2239,94900000.0
2009-09-21 14:46:00,1.2239,1.2243,1.2239,1.22395,125500000.0
2009-09-21 14:47:00,1.2241,1.2244,1.22365,1.2238,81300000.0
2009-09-21 14:48:00,1.2238,1.22395,1.2236,1.22395,88300000.0
2009-09-21 14:49:00,1.224,1.2243,1.22395,1.2243,37200000.0
2009-09-21 14:50:00,1.2241,1.2243,1.2236,1.2238,108600000.0
2009-09-21 14:51:00,1.22385,1.22395,1.2236,1.2237,96900000.0
2009-09-21 14:52:00,1.22375,1.22405,1.22365,1.22375,160600000.0
2009-09-21 14:53:00,1.22375,1.22405,1.22345,1.22345,121900000.0
2009-09-21 14:54:00,1.2236,1.22375,1.22325,1.2234,153000000.0
2009-09-21 14:55:00,1.22345,1.22395,1.22345,1.2238,75400000.0
2009-09-21 14:56:00,1.22375,1.22385,1.2236,1.2238,164500000.0
2009-09-21 14:57:00,1.2238,1.224,1.22325,1.2235,133300000.0
2009-09-21 14:58:00,1.22355,1.2237,1.22335,1.22345,77800000.0
2009-09-21 14:59:00,1.22355,1.22405,1.2235,1.2238,82700000.0
2009-09-21 15:00:00,1.22385,1.22415,1.2235,1.2236,203000000.0
2009-09-21 15:01:00,1.2236,1.22405,1.2236,1.22395,76700000.0
2009-09-21 15:02:00,1.22395,1.2241,1.22355,1.22365,101800000.0
2009-09-21 15:03:00,1.22375,1.22385,1.2236,1.22375,56800000.0
2009-09-21 15:04:00,1.22355,1.2239,1.22355,1.22375,71800000.0
2009-09-21 15:05:00,1.2237,1.224,1.22355,1.2239,42800000.0
2009-09-21 15:06:00,1.22385,1.22415,1.22375,1.2238,38500000.0
2009-09-21 15:07:00,1.2238,1.2238,1.22355,1.2236,13900000.0
2009-09-21 15:08:00,1.2237,1.2239,1.2236,1.22385,74000000.0
2009-09-21 15:09:00,1.2239,1.2241,1.2234,1.2234,79100000.0
2009-09-21 15:10:00,1.2235,1.22425,1.2235,1.22385,76700000.0
2009-09-21 15:11:00,1.2239,1.2242,1.2237,1.22375,61000000.0
2009-09-21 15:12:00,1.22375,1.2242,1.2237,1.224,192600000.0
2009-09-21 15:13:00,1.22395,1.22405,1.2236,1.22375,139700000.0
2009-09-21 15:14:00,1.22375,1.22395,1.2235,1.2237,180600000.0
2009-09-21 15:15:00,1.22365,1.22385,1.22345,1.2236,168000000.0
2009-09-21 15:16:00,1.2236,1.2239,1.22325,1.22335,142500000.0
2009-09-21 15:17:00,1.22325,1.2236,1.2231,1.2235,59600000.0
2009-09-21 15:18:00,1.2235,1.22365,1.2235,1.2236,36000000.0
2009-09-21 15:19:00,1.2236,1.2237,1.2234,1.22355,35700000.0
2009-09-21 15:20:00,1.22365,1.22365,1.223,1.22305,79400000.0
2009-09-21 15:21:00,1.22305,1.22345,1.22305,1.22345,44800000.0
2009-09-21 15:22:00,1.2234,1.2236,1.223,1.22305,61700000.0
2009-09-21 15:23:00,1.2231,1.2233,1.22295,1.22305,45900000.0
2009-09-21 15:24:00,1.22315,1.22315,1.2229,1.2231,65000000.0
2009-09-21 15:25:00,1.2232,1.22335,1.2228,1.22315,61300000.0
2009-09-21 15:26:00,1.2232,1.2234,1.22315,1.22325,73700000.0
2009-09-21 15:27:00,1.22325,1.2233,1.2228,1.22285,170400000.0
2009-09-21 15:28:00,1.22285,1.2231,1.22285,1.22305,73800000.0
2009-09-21 15:29:00,1.22315,1.2232,1.2228,1.22315,99800000.0
2009-09-21 15:30:00,1.2232,1.2232,1.22275,1.22295,98100000.0
2009-09-21 15:31:00,1.22295,1.2234,1.22285,1.2231,107700000.0
2009-09-21 15:32:00,1.2232,1.22345,1.223,1.2234,146600000.0
2009-09-21 15:33:00,1.22345,1.2237,1.2231,1.2237,273400000.0
2009-09-21 15:34:00,1.22365,1.2239,1.22335,1.2239,173600000.0
2009-09-21 15:35:00,1.2238,1.2241,1.2234,1.2235,168300000.0
2009-09-21 15:36:00,1.2235,1.22385,1.22315,1.2233,232900000.0
2009-09-21 15:37:00,1.22345,1.2235,1.22295,1.22315,190600000.0
2009-09-21 15:38:00,1.22315,1.22355,1.2231,1.22345,168300000.0
2009-09-21 15:39:00,1.2234,1.22355,1.2228,1.223,228900000.0
2009-09-21 15:40:00,1.22315,1.2232,1.2228,1.22285,202100000.0
2009-09-21 15:41:00,1.22285,1.223,1.22275,1.2229,112000000.0
2009-09-21 15:42:00,1.22295,1.2233,1.2228,1.22285,230900000.0
2009-09-21 15:43:00,1.22285,1.22315,1.2228,1.2228,198800000.0
2009-09-21 15:44:00,1.22285,1.22315,1.22285,1.22285,72100000.0
2009-09-21 15:45:00,1.22285,1.223,1.2228,1.22285,81400000.0
2009-09-21 15:46:00,1.22285,1.2229,1.22285,1.2229,105100000.0
2009-09-21 15:47:00,1.22295,1.22295,1.22285,1.22285,96400000.0
2009-09-21 15:48:00,1.22285,1.2229,1.22275,1.22285,105500000.0
2009-09-21 15:49:00,1.22285,1.2231,1.2227,1.22305,138800000.0
2009-09-21 15:50:00,1.22305,1.22335,1.2228,1.2228,147300000.0
2009-09-21 15:51:00,1.2228,1.2229,1.2227,1.22275,125800000.0
2009-09-21 15:52:00,1.22275,1.22285,1.22275,1.22275,61800000.0
2009-09-21 15:53:00,1.22275,1.22295,1.2227,1.2229,99500000.0
2009-09-21 15:54:00,1.2229,1.22295,1.22275,1.22275,82200000.0
2009-09-21 15:55:00,1.22275,1.22315,1.22275,1.2228,167900000.0
2009-09-21 15:56:00,1.2228,1.223,1.2227,1.22275,123600000.0
2009-09-21 15:57:00,1.22275,1.22325,1.2227,1.2231,161400000.0
2009-09-21 15:58:00,1.2232,1.2232,1.22265,1.223,162100000.0
2009-09-21 15:59:00,1.22295,1.2234,1.2226,1.22275,325100000.0
2009-09-21 16:00:00,1.22285,1.22365,1.2226,1.22325,248200000.0
2009-09-21 16:01:00,1.22335,1.2235,1.22265,1.2233,298400000.0
2009-09-21 16:02:00,1.22305,1.2236,1.2228,1.2231,212100000.0
2009-09-21 16:03:00,1.2231,1.22325,1.2227,1.22275,150700000.0
2009-09-21 16:04:00,1.22275,1.2229,1.2227,1.22275,64600000.0
2009-09-21 16:05:00,1.22275,1.22275,1.22195,1.22275,65100000.0
2009-09-21 16:06:00,1.22275,1.22275,1.2216,1.2222,70200000.0
2009-09-21 16:07:00,1.2222,1.2224,1.22155,1.22185,174000000.0
2009-09-21 16:08:00,1.22195,1.2221,1.2217,1.22195,175000000.0
2009-09-21 16:09:00,1.22185,1.2226,1.2218,1.2222,192400000.0
2009-09-21 16:10:00,1.2222,1.2226,1.2221,1.22235,160000000.0
2009-09-21 16:11:00,1.2223,1.22265,1.22225,1.2225,84100000.0
2009-09-21 16:12:00,1.22265,1.2227,1.2223,1.22245,126200000.0
2009-09-21 16:13:00,1.2225,1.22265,1.2222,1.22255,153400000.0
2009-09-21 16:14:00,1.22255,1.22255,1.222,1.22215,81700000.0
2009-09-21 16:15:00,1.2222,1.2225,1.22165,1.22165,174300000.0
2009-09-21 16:16:00,1.22195,1.22225,1.2217,1.222,213200000.0
2009-09-21 16:17:00,1.222,1.2223,1.22185,1.2222,131800000.0
2009-09-21 16:18:00,1.22215,1.22235,1.2219,1.222,124400000.0
2009-09-21 16:19:00,1.222,1.22215,1.22175,1.22195,129500000.0
2009-09-21 16:20:00,1.22205,1.2222,1.22175,1.2219,82200000.0
2009-09-21 16:21:00,1.22185,1.22215,1.22165,1.22185,139300000.0
2009-09-21 16:22:00,1.22185,1.22225,1.2218,1.2221,210100000.0
2009-09-21 16:23:00,1.22215,1.22295,1.22205,1.2226,143800000.0
2009-09-21 16:24:00,1.2226,1.2226,1.22215,1.2223,154500000.0
2009-09-21 16:25:00,1.22235,1.22245,1.22195,1.222,110500000.0
2009-09-21 16:26:00,1.222,1.2221,1.2217,1.22185,98600000.0
2009-09-21 16:27:00,1.22195,1.222,1.22175,1.22175,66400000.0
2009-09-21 16:28:00,1.22185,1.2221,1.22165,1.2218,104800000.0
2009-09-21 16:29:00,1.22185,1.22235,1.2217,1.22185,131800000.0
2009-09-21 16:30:00,1.2218,1.22195,1.2217,1.2219,45700000.0
2009-09-21 16:31:00,1.2219,1.222,1.22165,1.22175,100400000.0
2009-09-21 16:32:00,1.2219,1.22215,1.2216,1.222,161000000.0
2009-09-21 16:33:00,1.222,1.22225,1.22195,1.22225,102400000.0
2009-09-21 16:34:00,1.2222,1.2222,1.22195,1.222,62500000.0
2009-09-21 16:35:00,1.2221,1.2221,1.22165,1.22185,143400000.0
2009-09-21 16:36:00,1.22195,1.22245,1.2218,1.22215,104400000.0
2009-09-21 16:37:00,1.22215,1.2223,1.2217,1.2221,154200000.0
2009-09-21 16:38:00,1.22215,1.22225,1.22175,1.22225,88300000.0
2009-09-21 16:39:00,1.22225,1.2225,1.2222,1.22225,79400000.0
2009-09-21 16:40:00,1.22225,1.22235,1.2217,1.2218,104800000.0
2009-09-21 16:41:00,1.2219,1.2222,1.22165,1.2221,156000000.0
2009-09-21 16:42:00,1.2221,1.2221,1.2216,1.22195,116300000.0
2009-09-21 16:43:00,1.22195,1.2221,1.2217,1.2219,72300000.0
2009-09-21 16:44:00,1.222,1.22235,1.22175,1.22175,63900000.0
2009-09-21 16:45:00,1.22175,1.22205,1.2216,1.2218,211600000.0
2009-09-21 16:46:00,1.2219,1.2222,1.2216,1.2219,90500000.0
2009-09-21 16:47:00,1.22195,1.22225,1.2216,1.22175,91000000.0
2009-09-21 16:48:00,1.22175,1.22215,1.22155,1.2221,90500000.0
2009-09-21 16:49:00,1.2221,1.2221,1.22175,1.22185,145400000.0
2009-09-21 16:50:00,1.22195,1.22215,1.22175,1.22215,184500000.0
2009-09-21 16:51:00,1.2221,1.22235,1.22165,1.222,85700000.0
2009-09-21 16:52:00,1.22195,1.22235,1.22195,1.22235,93600000.0
2009-09-21 16:53:00,1.2223,1.2224,1.2221,1.22215,68000000.0
2009-09-21 16:54:00,1.22215,1.2224,1.2221,1.22235,93900000.0
2009-09-21 16:55:00,1.22235,1.2226,1.2221,1.2226,51500000.0
2009-09-21 16:56:00,1.2226,1.2227,1.22185,1.22195,86100000.0
2009-09-21 16:57:00,1.22195,1.2222,1.22185,1.2221,51600000.0
2009-09-21 16:58:00,1.2221,1.2226,1.22205,1.2223,113600000.0
2009-09-21 16:59:00,1.2223,1.223,1.2221,1.223,139900000.0
2009-09-21 17:00:00,1.2229,1.22305,1.22235,1.22265,97100000.0
2009-09-21 17:01:00,1.2225,1.2226,1.22225,1.22255,96900000.0
2009-09-21 17:02:00,1.22265,1.22265,1.2219,1.2221,66600000.0
2009-09-21 17:03:00,1.2219,1.22205,1.22165,1.22205,180300000.0
2009-09-21 17:04:00,1.22195,1.2222,1.2217,1.2218,106800000.0
2009-09-21 17:05:00,1.2218,1.22195,1.22175,1.22195,98700000.0
2009-09-21 17:06:00,1.22195,1.2222,1.2214,1.22185,157700000.0
2009-09-21 17:07:00,1.22195,1.222,1.22155,1.2216,171800000.0
2009-09-21 17:08:00,1.2215,1.22195,1.2211,1.22145,183700000.0
2009-09-21 17:09:00,1.22145,1.22155,1.2212,1.2214,142300000.0
2009-09-21 17:10:00,1.2214,1.22185,1.2211,1.2212,144500000.0
2009-09-21 17:11:00,1.2213,1.2216,1.2209,1.22145,158200000.0
2009-09-21 17:12:00,1.22155,1.22195,1.22115,1.22195,151700000.0
2009-09-21 17:13:00,1.22185,1.22195,1.2216,1.2216,43900000.0
2009-09-21 17:14:00,1.22165,1.22165,1.221,1.221,159800000.0
2009-09-21 17:15:00,1.221,1.2212,1.2209,1.22095,151200000.0
2009-09-21 17:16:00,1.22095,1.221,1.22095,1.22095,142100000.0
2009-09-21 17:17:00,1.22085,1.22095,1.22085,1.22095,81200000.0
2009-09-21 17:18:00,1.22095,1.22095,1.22095,1.22095,47000000.0
2009-09-21 17:19:00,1.22095,1.22135,1.22085,1.22085,124000000.0
2009-09-21 17:20:00,1.221,1.2212,1.2209,1.22095,106800000.0
2009-09-21 17:21:00,1.22095,1.22095,1.22095,1.22095,55400000.0
2009-09-21 17:22:00,1.22095,1.221,1.22095,1.22095,60000000.0
2009-09-21 17:23:00,1.22095,1.22095,1.22095,1.22095,55000000.0
2009-09-21 17:24:00,1.22095,1.22095,1.22095,1.22095,51000000.0
2009-09-21 17:25:00,1.22095,1.2213,1.22095,1.2212,41500000.0
2009-09-21 17:26:00,1.22125,1.2213,1.2209,1.22095,50800000.0
2009-09-21 17:27:00,1.22095,1.22105,1.22055,1.2207,158800000.0
2009-09-21 17:28:00,1.2206,1.22105,1.22045,1.2208,223800000.0
2009-09-21 17:29:00,1.2208,1.2209,1.2202,1.22035,216000000.0
2009-09-21 17:30:00,1.22035,1.2206,1.22,1.2201,139800000.0
2009-09-21 17:31:00,1.2201,1.22055,1.2201,1.22025,162500000.0
2009-09-21 17:32:00,1.2202,1.2207,1.22015,1.22065,114700000.0
2009-09-21 17:33:00,1.22065,1.22085,1.22035,1.22055,206400000.0
2009-09-21 17:34:00,1.2205,1.2208,1.22045,1.22075,45600000.0
2009-09-21 17:35:00,1.2208,1.22095,1.2205,1.2207,77600000.0
2009-09-21 17:36:00,1.2207,1.2208,1.22035,1.2207,96600000.0
2009-09-21 17:37:00,1.2207,1.22105,1.2205,1.2209,133100000.0
2009-09-21 17:38:00,1.2208,1.2211,1.2203,1.2208,148800000.0
2009-09-21 17:39:00,1.2209,1.22135,1.2209,1.22135,99600000.0
2009-09-21 17:40:00,1.22145,1.22155,1.22115,1.22145,44800000.0
2009-09-21 17:41:00,1.2214,1.22165,1.2211,1.2213,50000000.0
2009-09-21 17:42:00,1.2214,1.2215,1.2211,1.22135,65000000.0
2009-09-21 17:43:00,1.2212,1.22125,1.2208,1.2211,122400000.0
2009-09-21 17:44:00,1.22105,1.22125,1.22095,1.22105,41200000.0
2009-09-21 17:45:00,1.22115,1.22135,1.22105,1.2213,30000000.0
2009-09-21 17:46:00,1.2213,1.22155,1.22115,1.22125,31600000.0
2009-09-21 17:47:00,1.2215,1.22155,1.221,1.22135,100000000.0
2009-09-21 17:48:00,1.221,1.22155,1.221,1.22125,109200000.0
2009-09-21 17:49:00,1.2214,1.22145,1.2211,1.2212,60900000.0
2009-09-21 17:50:00,1.2211,1.2212,1.2208,1.22115,52800000.0
2009-09-21 17:51:00,1.2211,1.2212,1.22085,1.22085,46000000.0
2009-09-21 17:52:00,1.2208,1.22135,1.2208,1.2213,97300000.0
2009-09-21 17:53:00,1.2213,1.22135,1.2207,1.2208,81600000.0
2009-09-21 17:54:00,1.2209,1.22115,1.2207,1.22105,86400000.0
2009-09-21 17:55:00,1.22095,1.221,1.22065,1.2207,25800000.0
2009-09-21 17:56:00,1.2207,1.22105,1.22065,1.22095,38600000.0
2009-09-21 17:57:00,1.22105,1.22105,1.2206,1.2206,88900000.0
2009-09-21 17:58:00,1.2207,1.2207,1.22035,1.2204,73800000.0
2009-09-21 17:59:00,1.22035,1.2205,1.22035,1.2205,13600000.0
2009-09-21 18:00:00,1.2206,1.22085,1.22,1.2205,92700000.0
2009-09-21 18:01:00,1.22055,1.2207,1.2203,1.2205,63400000.0
2009-09-21 18:02:00,1.2205,1.2205,1.22035,1.2205,19200000.0
2009-09-21 18:03:00,1.2205,1.2205,1.22045,1.2205,13600000.0
2009-09-21 18:04:00,1.22045,1.22045,1.2203,1.2203,20000000.0
2009-09-21 18:05:00,1.22035,1.22045,1.2203,1.22045,28800000.0
2009-09-21 18:06:00,1.22025,1.22045,1.22025,1.2203,39200000.0
2009-09-21 18:07:00,1.2204,1.22045,1.2202,1.2203,40800000.0
2009-09-21 18:08:00,1.22005,1.2204,1.22005,1.22035,28400000.0
2009-09-21 18:09:00,1.22035,1.22065,1.22035,1.2205,54400000.0
2009-09-21 18:10:00,1.2205,1.22055,1.22035,1.22045,31600000.0
2009-09-21 18:11:00,1.2205,1.22055,1.2203,1.2204,107600000.0
2009-09-21 18:12:00,1.2205,1.22105,1.2204,1.22075,137200000.0
2009-09-21 18:13:00,1.22055,1.2208,1.2203,1.2205,86500000.0
2009-09-21 18:14:00,1.2205,1.2206,1.22,1.22025,156800000.0
2009-09-21 18:15:00,1.2202,1.2211,1.22015,1.2211,90800000.0
2009-09-21 18:16:00,1.2211,1.2211,1.22045,1.22075,151700000.0
2009-09-21 18:17:00,1.22095,1.2213,1.22045,1.2205,126600000.0
2009-09-21 18:18:00,1.2205,1.2206,1.2205,1.2206,28000000.0
2009-09-21 18:19:00,1.2209,1.2209,1.2206,1.22075,26000000.0
2009-09-21 18:20:00,1.22055,1.22075,1.2203,1.2203,101600000.0
2009-09-21 18:21:00,1.2204,1.2206,1.22035,1.22055,43200000.0
2009-09-21 18:22:00,1.22045,1.2208,1.2203,1.2203,46200000.0
2009-09-21 18:23:00,1.22045,1.22075,1.2204,1.2207,61200000.0
2009-09-21 18:24:00,1.2207,1.22085,1.2206,1.2207,94000000.0
2009-09-21 18:25:00,1.2207,1.2208,1.2207,1.2208,26000000.0
2009-09-21 18:26:00,1.2208,1.2208,1.22075,1.22075,4800000.0
2009-09-21 18:27:00,1.22075,1.22075,1.2203,1.2203,39600000.0
2009-09-21 18:28:00,1.2203,1.2205,1.22025,1.22025,70400000.0
2009-09-21 18:29:00,1.2203,1.2204,1.22015,1.22035,83200000.0
2009-09-21 18:30:00,1.22025,1.2204,1.2201,1.2204,46000000.0
2009-09-21 18:31:00,1.2205,1.2205,1.2203,1.2203,33600000.0
2009-09-21 18:32:00,1.22025,1.2206,1.22,1.22005,73600000.0
2009-09-21 18:33:00,1.22005,1.2203,1.22005,1.2201,72800000.0
2009-09-21 18:34:00,1.2201,1.22015,1.22005,1.22005,42800000.0
2009-09-21 18:35:00,1.22005,1.22015,1.22005,1.22005,7000000.0
2009-09-21 18:36:00,1.22005,1.2202,1.22005,1.22005,42600000.0
2009-09-21 18:37:00,1.22005,1.22005,1.22005,1.22005,12800000.0
2009-09-21 18:38:00,1.2201,1.2202,1.22005,1.22005,61400000.0
2009-09-21 18:39:00,1.22005,1.22005,1.22005,1.22005,1000000.0
2009-09-21 18:40:00,1.22005,1.2201,1.22005,1.22005,22600000.0
2009-09-21 18:41:00,1.22015,1.2204,1.22015,1.2203,26400000.0
2009-09-21 18:42:00,1.2204,1.2207,1.2202,1.22035,44400000.0
2009-09-21 18:43:00,1.2203,1.22045,1.2203,1.22035,21600000.0
2009-09-21 18:44:00,1.22035,1.2205,1.22025,1.2205,36000000.0
2009-09-21 18:45:00,1.2206,1.2209,1.2204,1.22045,32000000.0
2009-09-21 18:46:00,1.2206,1.22075,1.22045,1.2205,24000000.0
2009-09-21 18:47:00,1.2206,1.2206,1.2203,1.22045,32000000.0
2009-09-21 18:48:00,1.22035,1.2206,1.2203,1.22035,34000000.0
2009-09-21 18:49:00,1.2203,1.2204,1.2203,1.2203,18000000.0
2009-09-21 18:50:00,1.22025,1.2207,1.2202,1.2206,78600000.0
2009-09-21 18:51:00,1.2205,1.2207,1.2205,1.22055,36000000.0
2009-09-21 18:52:00,1.22055,1.2207,1.22055,1.2206,42000000.0
2009-09-21 18:53:00,1.22055,1.2206,1.22035,1.2204,34000000.0
2009-09-21 18:54:00,1.22035,1.2204,1.22035,1.2204,10000000.0
2009-09-21 18:55:00,1.2204,1.22055,1.2202,1.22035,53600000.0
2009-09-21 18:56:00,1.22025,1.22035,1.2201,1.22015,35200000.0
2009-09-21 18:57:00,1.22015,1.2202,1.22005,1.2201,50400000.0
2009-09-21 18:58:00,1.2201,1.22045,1.22,1.22005,79600000.0
2009-09-21 18:59:00,1.22005,1.2202,1.22005,1.22005,78400000.0
2009-09-21 19:00:00,1.2201,1.2201,1.21995,1.22005,116200000.0
2009-09-21 19:01:00,1.22005,1.22015,1.22,1.22005,15000000.0
2009-09-21 19:02:00,1.22005,1.22025,1.22005,1.22015,53600000.0
2009-09-21 19:03:00,1.2202,1.2202,1.2201,1.2201,45600000.0
2009-09-21 19:04:00,1.22015,1.22025,1.22015,1.22025,7600000.0
2009-09-21 19:05:00,1.22025,1.2204,1.22005,1.2202,50100000.0
2009-09-21 19:06:00,1.2203,1.22035,1.22,1.2201,86800000.0
2009-09-21 19:07:00,1.22015,1.22035,1.22005,1.22035,76000000.0
2009-09-21 19:08:00,1.2204,1.2205,1.22005,1.22005,36200000.0
2009-09-21 19:09:00,1.22005,1.2203,1.22005,1.22005,132500000.0
2009-09-21 19:10:00,1.22005,1.2202,1.22005,1.22015,13000000.0
2009-09-21 19:11:00,1.2201,1.2205,1.22,1.22005,107200000.0
2009-09-21 19:12:00,1.22005,1.22015,1.22005,1.22005,26400000.0
2009-09-21 19:13:00,1.22005,1.22005,1.22005,1.22005,24000000.0
2009-09-21 19:14:00,1.22005,1.22005,1.22005,1.22005,4000000.0
2009-09-21 19:15:00,1.22005,1.22005,1.22005,1.22005,10000000.0
2009-09-21 19:16:00,1.22005,1.22015,1.22005,1.2201,14100000.0
2009-09-21 19:17:00,1.22005,1.22005,1.22005,1.22005,4000000.0
2009-09-21 19:18:00,1.22005,1.22015,1.22005,1.22005,14300000.0
2009-09-21 19:19:00,1.22005,1.22005,1.22005,1.22005,16000000.0
2009-09-21 19:20:00,1.22005,1.22005,1.22005,1.22005,23000000.0
2009-09-21 19:21:00,1.22005,1.22005,1.2195,1.21985,29400000.0
2009-09-21 19:22:00,1.2196,1.2197,1.2196,1.21965,68700000.0
2009-09-21 19:23:00,1.21965,1.21975,1.21955,1.2197,70300000.0
2009-09-21 19:24:00,1.2196,1.21965,1.21955,1.21965,54900000.0
2009-09-21 19:25:00,1.21965,1.2198,1.2194,1.21975,82300000.0
2009-09-21 19:26:00,1.2197,1.2197,1.2197,1.2197,3300000.0
2009-09-21 19:27:00,1.2197,1.2197,1.2196,1.21965,55500000.0
2009-09-21 19:28:00,1.21965,1.21965,1.21955,1.2196,41700000.0
2009-09-21 19:29:00,1.2196,1.21965,1.2194,1.21965,40100000.0
2009-09-21 19:30:00,1.2197,1.21975,1.2194,1.2196,33200000.0
2009-09-21 19:31:00,1.2196,1.21975,1.21955,1.21975,35300000.0
2009-09-21 19:32:00,1.2198,1.2198,1.2195,1.2197,34700000.0
2009-09-21 19:33:00,1.2198,1.2198,1.2194,1.2194,29300000.0
2009-09-21 19:34:00,1.2194,1.2194,1.2194,1.2194,3200000.0
2009-09-21 19:35:00,1.2194,1.2194,1.21925,1.21925,5400000.0
2009-09-21 19:36:00,1.2193,1.21955,1.2193,1.21955,43800000.0
2009-09-21 19:37:00,1.21965,1.2198,1.21925,1.2197,74100000.0
2009-09-21 19:38:00,1.2197,1.2197,1.2191,1.21915,56100000.0
2009-09-21 19:39:00,1.21915,1.21915,1.21905,1.21905,17100000.0
2009-09-21 19:40:00,1.21905,1.21925,1.2189,1.21895,93200000.0
2009-09-21 19:41:00,1.21895,1.21945,1.21895,1.21945,52500000.0
2009-09-21 19:42:00,1.21945,1.21955,1.219,1.2192,60900000.0
2009-09-21 19:43:00,1.2193,1.2196,1.21915,1.2195,42600000.0
2009-09-21 19:44:00,1.2195,1.21985,1.2192,1.2197,93400000.0
2009-09-21 19:45:00,1.21975,1.21975,1.2193,1.2195,36500000.0
2009-09-21 19:46:00,1.2195,1.22015,1.21945,1.21985,64500000.0
2009-09-21 19:47:00,1.21985,1.22025,1.2196,1.21995,102000000.0
2009-09-21 19:48:00,1.2198,1.2199,1.21955,1.2198,53700000.0
2009-09-21 19:49:00,1.2198,1.2198,1.2195,1.2197,15500000.0
2009-09-21 19:50:00,1.21975,1.21985,1.2194,1.21965,24600000.0
2009-09-21 19:51:00,1.21955,1.21955,1.2192,1.2193,50800000.0
2009-09-21 19:52:00,1.2193,1.2195,1.2193,1.2193,26700000.0
2009-09-21 19:53:00,1.2194,1.21955,1.2193,1.2193,35000000.0
2009-09-21 19:54:00,1.2193,1.2195,1.2193,1.2195,52000000.0
2009-09-21 19:55:00,1.2195,1.2195,1.2194,1.2195,29500000.0
2009-09-21 19:56:00,1.2196,1.2198,1.21915,1.21915,33600000.0
2009-09-21 19:57:00,1.21915,1.2199,1.2191,1.2199,61900000.0
2009-09-21 19:58:00,1.22015,1.22015,1.21935,1.21945,62700000.0
2009-09-21 19:59:00,1.2195,1.2197,1.21945,1.2195,45900000.0
2009-09-21 20:00:00,1.2196,1.22005,1.21955,1.21955,47200000.0
2009-09-21 20:01:00,1.21889,1.21893,1.21889,1.21893,23400000.0
2009-09-21 20:02:00,1.21965,1.2199,1.21965,1.2199,23400000.0
2009-09-21 20:03:00,1.2199,1.2202,1.2196,1.21975,87800000.0
2009-09-21 20:04:00,1.21975,1.21975,1.2194,1.2194,29000000.0
2009-09-21 20:05:00,1.2194,1.21955,1.21925,1.21955,27100000.0
2009-09-21 20:06:00,1.2196,1.2196,1.21945,1.21945,10800000.0
2009-09-21 20:07:00,1.2195,1.2196,1.2194,1.2196,47500000.0
2009-09-21 20:08:00,1.2196,1.2196,1.2193,1.2194,53100000.0
2009-09-21 20:09:00,1.21945,1.21945,1.21935,1.21945,11200000.0
2009-09-21 20:10:00,1.2194,1.2199,1.2193,1.2199,51300000.0
2009-09-21 20:11:00,1.2199,1.21995,1.2197,1.2199,34200000.0
2009-09-21 20:12:00,1.2198,1.22,1.21955,1.21985,58200000.0
2009-09-21 20:13:00,1.21995,1.22,1.2199,1.21995,24000000.0
2009-09-21 20:14:00,1.21995,1.2201,1.2199,1.21995,30000000.0
2009-09-21 20:15:00,1.21995,1.2201,1.21985,1.21985,38000000.0
2009-09-21 20:16:00,1.22,1.22015,1.22,1.2201,28400000.0
2009-09-21 20:17:00,1.22015,1.2203,1.22005,1.2203,16000000.0
2009-09-21 20:18:00,1.2203,1.2203,1.2202,1.2203,4700000.0
2009-09-21 20:19:00,1.2202,1.2203,1.2201,1.2201,41700000.0
2009-09-21 20:20:00,1.2202,1.22035,1.2202,1.22035,45400000.0
2009-09-21 20:21:00,1.22045,1.2206,1.2202,1.2204,52400000.0
2009-09-21 20:22:00,1.2204,1.2205,1.2202,1.2205,50000000.0
2009-09-21 20:23:00,1.22055,1.2207,1.22035,1.2206,44100000.0
2009-09-21 20:24:00,1.2206,1.2207,1.22025,1.22025,40400000.0
2009-09-21 20:25:00,1.22025,1.22045,1.21995,1.22005,42700000.0
2009-09-21 20:26:00,1.22005,1.2202,1.22,1.2201,48700000.0
2009-09-21 20:27:00,1.2201,1.2201,1.2197,1.21975,71900000.0
2009-09-21 20:28:00,1.21975,1.22,1.21965,1.21975,90600000.0
2009-09-21 20:29:00,1.21975,1.22005,1.21965,1.21985,47400000.0
2009-09-21 20:30:00,1.2199,1.22015,1.2199,1.22005,36400000.0
2009-09-21 20:31:00,1.22005,1.2201,1.21975,1.21975,26100000.0
2009-09-21 20:32:00,1.21985,1.22015,1.2197,1.2199,37000000.0
2009-09-21 20:33:00,1.21985,1.22015,1.21975,1.22,21900000.0
2009-09-21 20:34:00,1.22005,1.22015,1.22005,1.22015,20400000.0
2009-09-21 20:35:00,1.2201,1.22045,1.22,1.2204,26400000.0
2009-09-21 20:36:00,1.22045,1.22045,1.22025,1.22045,27000000.0
2009-09-21 20:37:00,1.2204,1.22045,1.2202,1.22045,19900000.0
2009-09-21 20:38:00,1.2204,1.2206,1.22035,1.22055,22500000.0
2009-09-21 20:39:00,1.22045,1.22125,1.22035,1.2208,38400000.0
2009-09-21 20:40:00,1.22085,1.22095,1.22085,1.2209,6000000.0
2009-09-21 20:41:00,1.22095,1.22095,1.2209,1.2209,14000000.0
2009-09-21 20:42:00,1.2209,1.2209,1.2209,1.2209,2000000.0
2009-09-21 20:43:00,1.22095,1.22095,1.2208,1.2209,26000000.0
2009-09-21 20:44:00,1.2209,1.22105,1.2209,1.22095,26000000.0
2009-09-21 20:45:00,1.2209,1.22095,1.2209,1.2209,12000000.0
2009-09-21 20:46:00,1.22095,1.22095,1.22055,1.2208,20000000.0
2009-09-21 20:47:00,1.2209,1.22105,1.22045,1.22065,62200000.0
2009-09-21 20:48:00,1.22045,1.2208,1.22045,1.22045,126900000.0
2009-09-21 20:49:00,1.22065,1.2211,1.22045,1.22105,129500000.0
2009-09-21 20:50:00,1.2211,1.2212,1.22095,1.2211,248400000.0
2009-09-21 20:51:00,1.2211,1.22115,1.22095,1.22115,226000000.0
2009-09-21 20:52:00,1.22115,1.22125,1.221,1.22125,303000000.0
2009-09-21 20:53:00,1.22125,1.22125,1.22125,1.22125,426000000.0
2009-09-21 20:54:00,1.22125,1.2213,1.2207,1.22095,97300000.0
2009-09-21 20:55:00,1.221,1.221,1.2209,1.221,26000000.0
2009-09-21 20:56:00,1.2209,1.22095,1.22065,1.2208,54000000.0
2009-09-21 20:57:00,1.2208,1.22095,1.22075,1.2208,32000000.0
2009-09-21 20:58:00,1.2208,1.2208,1.22035,1.22035,44600000.0
2009-09-21 20:59:00,1.22045,1.22055,1.2202,1.2202,42000000.0
2009-09-21 21:00:00,1.2203,1.2206,1.2199,1.2206,21300000.0
2009-09-21 21:01:00,1.22055,1.2206,1.2203,1.2205,62400000.0
2009-09-21 21:02:00,1.2205,1.2205,1.22035,1.22035,22000000.0
2009-09-21 21:03:00,1.22025,1.22035,1.2202,1.2202,6000000.0
2009-09-21 21:04:00,1.22025,1.22025,1.22005,1.22025,71600000.0
2009-09-21 21:05:00,1.22035,1.2204,1.22015,1.22025,54400000.0
2009-09-21 21:06:00,1.22035,1.2204,1.22035,1.22035,14000000.0
2009-09-21 21:07:00,1.22035,1.22045,1.22035,1.22035,16000000.0
2009-09-21 21:08:00,1.22035,1.22035,1.2201,1.22015,23000000.0
2009-09-21 21:09:00,1.2202,1.2202,1.2202,1.2202,2000000.0
2009-09-21 21:10:00,1.2202,1.22035,1.2202,1.22035,26000000.0
2009-09-21 21:11:00,1.22035,1.22045,1.22025,1.22045,32000000.0
2009-09-21 21:12:00,1.22045,1.22045,1.2204,1.22045,14000000.0
2009-09-21 21:13:00,1.22045,1.2205,1.2203,1.2203,56000000.0
2009-09-21 21:14:00,1.2203,1.22045,1.22025,1.22045,40000000.0
2009-09-21 21:15:00,1.22035,1.2207,1.2203,1.2203,96000000.0
2009-09-21 21:16:00,1.2203,1.2207,1.22025,1.2207,72100000.0
2009-09-21 21:17:00,1.2207,1.22075,1.2203,1.2203,96400000.0
2009-09-21 21:18:00,1.2203,1.22075,1.2199,1.22035,155200000.0
2009-09-21 21:19:00,1.22045,1.2207,1.2199,1.22005,99300000.0
2009-09-21 21:20:00,1.21995,1.2202,1.21985,1.2202,29600000.0
2009-09-21 21:21:00,1.22025,1.22025,1.22,1.2201,12000000.0
2009-09-21 21:22:00,1.2201,1.22025,1.2199,1.2201,85800000.0
2009-09-21 21:23:00,1.22005,1.22015,1.2198,1.21995,56900000.0
2009-09-21 21:24:00,1.21995,1.21995,1.21985,1.21995,18100000.0
2009-09-21 21:25:00,1.21995,1.21995,1.21995,1.21995,19900000.0
2009-09-21 21:26:00,1.21995,1.22005,1.2198,1.2199,27800000.0
2009-09-21 21:27:00,1.22,1.2201,1.2199,1.2201,33900000.0
2009-09-21 21:28:00,1.2201,1.22015,1.2201,1.2201,22900000.0
2009-09-21 21:29:00,1.2201,1.2201,1.2198,1.22,56800000.0
2009-09-21 21:30:00,1.2198,1.22015,1.2198,1.22015,55100000.0
2009-09-21 21:31:00,1.22005,1.2201,1.21955,1.2201,61600000.0
2009-09-21 21:32:00,1.2201,1.2204,1.22,1.2202,95000000.0
2009-09-21 21:33:00,1.22,1.22005,1.21955,1.21995,107700000.0
2009-09-21 21:34:00,1.2201,1.22025,1.2196,1.2198,60900000.0
2009-09-21 21:35:00,1.2198,1.2202,1.2196,1.21985,61700000.0
2009-09-21 21:36:00,1.21995,1.21995,1.21955,1.2198,43200000.0
2009-09-21 21:37:00,1.2198,1.2202,1.21945,1.2201,64100000.0
2009-09-21 21:38:00,1.2201,1.2204,1.2201,1.2204,142800000.0
2009-09-21 21:39:00,1.2204,1.2204,1.2204,1.2204,33600000.0
2009-09-21 21:40:00,1.2204,1.2204,1.22035,1.2204,10000000.0
2009-09-21 21:41:00,1.22025,1.2207,1.22005,1.22045,100100000.0
2009-09-21 21:42:00,1.22045,1.2206,1.2201,1.2202,56500000.0
2009-09-21 21:43:00,1.2202,1.2202,1.22,1.22015,20800000.0
2009-09-21 21:44:00,1.22015,1.22015,1.22,1.22005,32000000.0
2009-09-21 21:45:00,1.22015,1.22015,1.22,1.22,44900000.0
2009-09-21 21:46:00,1.2201,1.22015,1.2201,1.2201,25600000.0
2009-09-21 21:47:00,1.2201,1.2201,1.22005,1.22005,14400000.0
2009-09-21 21:48:00,1.22005,1.22015,1.21985,1.21995,102400000.0
2009-09-21 21:49:00,1.21995,1.22005,1.21995,1.22005,14400000.0
2009-09-21 21:50:00,1.2201,1.2202,1.22005,1.2201,8000000.0
2009-09-21 21:51:00,1.22005,1.22055,1.21995,1.2201,99900000.0
2009-09-21 21:52:00,1.2201,1.22035,1.22005,1.22025,38500000.0
2009-09-21 21:53:00,1.22025,1.22025,1.22025,1.22025,6400000.0
2009-09-21 21:54:00,1.22025,1.22025,1.22025,1.22025,1600000.0
2009-09-21 21:55:00,1.22025,1.2205,1.21995,1.2205,35200000.0
2009-09-21 21:56:00,1.2205,1.22065,1.22005,1.2202,59600000.0
2009-09-21 21:57:00,1.2201,1.22025,1.2201,1.22025,33600000.0
2009-09-21 21:58:00,1.22025,1.2206,1.22005,1.22025,95800000.0
2009-09-21 21:59:00,1.22025,1.2204,1.22025,1.22035,181700000.0
2009-09-21 22:00:00,1.2203,1.22065,1.2203,1.2205,88700000.0
2009-09-21 22:01:00,1.22055,1.221,1.22045,1.2209,77500000.0
2009-09-21 22:02:00,1.2209,1.2209,1.22025,1.22055,66800000.0
2009-09-21 22:03:00,1.22045,1.22045,1.22045,1.22045,2000000.0
2009-09-21 22:04:00,1.22045,1.2206,1.22035,1.2206,62000000.0
2009-09-21 22:05:00,1.21969,1.21974,1.21969,1.21974,14000000.0
2009-09-21 22:06:00,1.2206,1.22065,1.2203,1.2204,14000000.0
2009-09-21 22:07:00,1.2204,1.2208,1.2204,1.2208,26000000.0
2009-09-21 22:08:00,1.2208,1.2208,1.2208,1.2208,8000000.0
2009-09-21 22:09:00,1.22085,1.22085,1.22085,1.22085,4000000.0
2009-09-21 22:10:00,1.22085,1.22085,1.22075,1.22075,8000000.0
2009-09-21 22:11:00,1.22075,1.2209,1.2205,1.2209,40000000.0
2009-09-21 22:12:00,1.221,1.22105,1.22075,1.22075,14000000.0
2009-09-21 22:13:00,1.2208,1.2209,1.2204,1.2206,72000000.0
2009-09-21 22:14:00,1.2206,1.2208,1.2205,1.2206,22000000.0
2009-09-21 22:15:00,1.2206,1.2206,1.22055,1.22055,6000000.0
2009-09-21 22:16:00,1.22055,1.2206,1.22035,1.22035,8000000.0
2009-09-21 22:17:00,1.22015,1.2206,1.22015,1.2206,16000000.0
2009-09-21 22:18:00,1.2206,1.22065,1.22045,1.22045,14800000.0
2009-09-21 22:19:00,1.2206,1.2206,1.22055,1.22055,6000000.0
2009-09-21 22:20:00,1.22055,1.22055,1.22045,1.2205,8800000.0
2009-09-21 22:21:00,1.22045,1.22045,1.22045,1.22045,5600000.0
2009-09-21 22:22:00,1.2204,1.2204,1.22035,1.22035,5700000.0
2009-09-21 22:23:00,1.22035,1.22035,1.22035,1.22035,7000000.0
2009-09-21 22:24:00,1.22035,1.2205,1.22035,1.2205,10000000.0
2009-09-21 22:25:00,1.2205,1.2205,1.2205,1.2205,4000000.0
2009-09-21 22:26:00,1.2204,1.2204,1.22035,1.22035,4600000.0
2009-09-21 22:27:00,1.2205,1.22055,1.2201,1.2201,32100000.0
2009-09-21 22:28:00,1.22025,1.22035,1.22015,1.2202,20700000.0
2009-09-21 22:29:00,1.2202,1.2202,1.2202,1.2202,6800000.0
2009-09-21 22:30:00,1.2202,1.2202,1.21985,1.2202,41000000.0
2009-09-21 22:31:00,1.2202,1.2202,1.2202,1.2202,6800000.0
2009-09-21 22:32:00,1.2202,1.22045,1.22015,1.22045,102900000.0
2009-09-21 22:33:00,1.22035,1.22035,1.21985,1.2199,65500000.0
2009-09-21 22:34:00,1.21995,1.2202,1.21995,1.2202,17300000.0
2009-09-21 22:35:00,1.2202,1.2202,1.21975,1.21975,43100000.0
2009-09-21 22:36:00,1.21975,1.21975,1.21975,1.21975,1100000.0
2009-09-21 22:37:00,1.21995,1.2204,1.21995,1.2204,24300000.0
2009-09-21 22:38:00,1.2204,1.2204,1.2204,1.2204,6500000.0
2009-09-21 22:39:00,1.2204,1.2204,1.2204,1.2204,24200000.0
2009-09-21 22:40:00,1.2204,1.2204,1.2204,1.2204,1600000.0
2009-09-21 22:41:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-09-21 22:42:00,1.22055,1.22055,1.2201,1.2201,22900000.0
2009-09-21 22:43:00,1.2202,1.2202,1.2201,1.2201,13500000.0
2009-09-21 22:44:00,1.22015,1.22065,1.21985,1.22,22900000.0
2009-09-21 22:45:00,1.22,1.22075,1.22,1.22075,8100000.0
2009-09-21 22:46:00,1.2207,1.2207,1.22045,1.2205,24700000.0
2009-09-21 22:47:00,1.22065,1.22075,1.2204,1.2205,10100000.0
2009-09-21 22:48:00,1.22045,1.2205,1.22045,1.2205,12800000.0
2009-09-21 22:49:00,1.22045,1.22045,1.22035,1.22035,13200000.0
2009-09-21 22:50:00,1.22,1.22,1.21985,1.21985,5100000.0
2009-09-21 22:51:00,1.21995,1.2201,1.21995,1.2201,44500000.0
2009-09-21 22:52:00,1.2199,1.21995,1.2194,1.21985,67800000.0
2009-09-21 22:53:00,1.2199,1.22025,1.21985,1.22025,28000000.0
2009-09-21 22:54:00,1.22025,1.22025,1.2202,1.2202,2600000.0
2009-09-21 22:55:00,1.2202,1.22025,1.2201,1.22025,21800000.0
2009-09-21 22:56:00,1.2202,1.2202,1.22005,1.2201,25100000.0
2009-09-21 22:57:00,1.22015,1.22045,1.22015,1.22045,12700000.0
2009-09-21 22:58:00,1.2204,1.22045,1.22025,1.22025,33000000.0
2009-09-21 22:59:00,1.2203,1.2203,1.22015,1.22015,10000000.0
2009-09-21 23:00:00,1.2185,1.22005,1.2185,1.22005,19000000.0
2009-09-21 23:01:00,1.22005,1.2201,1.21975,1.22005,7000000.0
2009-09-21 23:02:00,1.21995,1.21995,1.21995,1.21995,2000000.0
2009-09-21 23:04:00,1.22005,1.2202,1.22005,1.22015,7600000.0
2009-09-21 23:05:00,1.2201,1.2201,1.2201,1.2201,1600000.0
2009-09-21 23:06:00,1.2201,1.2201,1.21995,1.21995,21800000.0
2009-09-21 23:07:00,1.21995,1.21995,1.2199,1.21995,15300000.0
2009-09-21 23:08:00,1.21995,1.22005,1.2198,1.22005,35600000.0
2009-09-21 23:09:00,1.22015,1.2202,1.2201,1.2201,4000000.0
2009-09-21 23:10:00,1.22,1.2202,1.22,1.2202,5400000.0
2009-09-21 23:11:00,1.22,1.22,1.22,1.22,2800000.0
2009-09-21 23:12:00,1.21976,1.21976,1.21964,1.21964,17700000.0
2009-09-21 23:13:00,1.22005,1.22035,1.22005,1.22035,17700000.0
2009-09-21 23:14:00,1.2203,1.2203,1.2201,1.22015,3000000.0
2009-09-21 23:15:00,1.22015,1.22015,1.22015,1.22015,1000000.0
2009-09-21 23:16:00,1.2201,1.2202,1.22,1.2202,16800000.0
2009-09-21 23:17:00,1.22,1.22005,1.22,1.22005,4100000.0
2009-09-21 23:18:00,1.21975,1.2198,1.2197,1.21971,20500000.0
2009-09-21 23:19:00,1.2197,1.21971,1.2197,1.21971,20500000.0
2009-09-21 23:20:00,1.2197,1.21971,1.2197,1.21971,20500000.0
2009-09-21 23:21:00,1.2201,1.2204,1.21995,1.22025,20500000.0
2009-09-21 23:22:00,1.2203,1.22055,1.2202,1.22045,7000000.0
2009-09-21 23:23:00,1.2206,1.22075,1.22025,1.2203,25000000.0
2009-09-21 23:24:00,1.2201,1.22015,1.2201,1.22015,3700000.0
2009-09-21 23:25:00,1.22015,1.22085,1.22015,1.22085,33800000.0
2009-09-21 23:26:00,1.22075,1.22075,1.22075,1.22075,2800000.0
2009-09-21 23:27:00,1.22025,1.22025,1.22025,1.22025,5600000.0
2009-09-21 23:28:00,1.22019,1.22026,1.22019,1.22025,5600000.0
2009-09-21 23:29:00,1.22075,1.22075,1.22075,1.22075,5600000.0
2009-09-21 23:30:00,1.22055,1.2206,1.22055,1.2206,8300000.0
2009-09-21 23:31:00,1.2206,1.2206,1.2206,1.2206,4100000.0
2009-09-21 23:32:00,1.22055,1.22055,1.22,1.2205,13900000.0
2009-09-21 23:33:00,1.2206,1.2206,1.2206,1.2206,6100000.0
2009-09-21 23:34:00,1.22065,1.22065,1.2202,1.2202,36200000.0
2009-09-21 23:35:00,1.22035,1.22065,1.22035,1.22065,13200000.0
2009-09-21 23:36:00,1.2206,1.22075,1.2201,1.22025,51600000.0
2009-09-21 23:37:00,1.22025,1.22025,1.2202,1.2202,7600000.0
2009-09-21 23:38:00,1.2202,1.2202,1.2202,1.2202,3100000.0
2009-09-21 23:39:00,1.2202,1.22025,1.2199,1.2199,15000000.0
2009-09-21 23:40:00,1.21995,1.21995,1.21995,1.21995,7000000.0
2009-09-21 23:41:00,1.2199,1.2199,1.2199,1.2199,2000000.0
2009-09-21 23:42:00,1.2197,1.21978,1.2197,1.21978,9100000.0
2009-09-21 23:43:00,1.21995,1.2205,1.21995,1.2205,9100000.0
2009-09-21 23:44:00,1.2205,1.22085,1.22045,1.22085,13900000.0
2009-09-21 23:45:00,1.22085,1.2209,1.2205,1.2205,9900000.0
2009-09-21 23:46:00,1.22055,1.22085,1.22015,1.2206,60500000.0
2009-09-21 23:47:00,1.22055,1.22055,1.2205,1.22055,5000000.0
2009-09-21 23:48:00,1.22055,1.22065,1.22055,1.22065,3000000.0
2009-09-21 23:49:00,1.22045,1.22045,1.22045,1.22045,2800000.0
2009-09-21 23:51:00,1.2206,1.22075,1.2206,1.22075,9000000.0
2009-09-21 23:52:00,1.22075,1.2211,1.22075,1.221,16400000.0
2009-09-21 23:53:00,1.22095,1.22115,1.22095,1.22115,6000000.0
2009-09-21 23:54:00,1.2212,1.2213,1.22115,1.2213,35100000.0
2009-09-21 23:55:00,1.22105,1.2212,1.22105,1.2211,14600000.0
2009-09-21 23:56:00,1.221,1.2212,1.221,1.22115,19000000.0
2009-09-21 23:57:00,1.2211,1.2212,1.2211,1.2211,10000000.0
2009-09-21 23:58:00,1.2211,1.2213,1.22065,1.22065,64200000.0
2009-09-21 23:59:00,1.22065,1.2207,1.22065,1.2207,8500000.0
2009-09-22 00:00:00,1.22085,1.22145,1.22055,1.22065,80200000.0
2009-09-22 00:01:00,1.22085,1.2211,1.22085,1.2211,51800000.0
2009-09-22 00:02:00,1.221,1.221,1.22045,1.22085,24400000.0
2009-09-22 00:03:00,1.22085,1.221,1.2208,1.2208,9200000.0
2009-09-22 00:04:00,1.22085,1.22085,1.22085,1.22085,2000000.0
2009-09-22 00:05:00,1.22085,1.22085,1.2204,1.22065,51700000.0
2009-09-22 00:06:00,1.2207,1.2207,1.2203,1.2205,32600000.0
2009-09-22 00:07:00,1.2205,1.2205,1.2205,1.2205,6300000.0
2009-09-22 00:08:00,1.2205,1.22115,1.2205,1.2207,63200000.0
2009-09-22 00:09:00,1.2207,1.2208,1.2203,1.2208,47300000.0
2009-09-22 00:10:00,1.22095,1.2215,1.22095,1.22145,63600000.0
2009-09-22 00:11:00,1.2214,1.2214,1.2209,1.22095,31600000.0
2009-09-22 00:12:00,1.22095,1.22135,1.2209,1.22095,176600000.0
2009-09-22 00:13:00,1.22095,1.2212,1.22095,1.2211,32600000.0
2009-09-22 00:14:00,1.22105,1.22105,1.22105,1.22105,6300000.0
2009-09-22 00:15:00,1.2206,1.2206,1.22058,1.22058,36300000.0
2009-09-22 00:16:00,1.2211,1.22115,1.22095,1.22105,36300000.0
2009-09-22 00:17:00,1.22105,1.22105,1.221,1.22105,38700000.0
2009-09-22 00:18:00,1.22066,1.22067,1.22065,1.22065,18700000.0
2009-09-22 00:19:00,1.22105,1.22105,1.22095,1.22095,18700000.0
2009-09-22 00:20:00,1.22095,1.22135,1.22095,1.22115,34500000.0
2009-09-22 00:21:00,1.22105,1.2211,1.22105,1.2211,9300000.0
2009-09-22 00:22:00,1.22105,1.2211,1.221,1.22105,30100000.0
2009-09-22 00:23:00,1.22105,1.2213,1.221,1.2213,19400000.0
2009-09-22 00:24:00,1.2213,1.22135,1.2213,1.22135,4100000.0
2009-09-22 00:25:00,1.22135,1.22135,1.22125,1.2213,15100000.0
2009-09-22 00:26:00,1.2212,1.2212,1.2212,1.2212,3900000.0
2009-09-22 00:27:00,1.22125,1.2213,1.22125,1.2213,7100000.0
2009-09-22 00:28:00,1.22135,1.2214,1.2209,1.2209,28500000.0
2009-09-22 00:29:00,1.22095,1.22095,1.22095,1.22095,16200000.0
2009-09-22 00:30:00,1.22095,1.22095,1.22095,1.22095,1000000.0
2009-09-22 00:31:00,1.22095,1.22135,1.22095,1.22135,8100000.0
2009-09-22 00:32:00,1.2213,1.2213,1.2213,1.2213,2000000.0
2009-09-22 00:33:00,1.22105,1.22145,1.2209,1.22145,23100000.0
2009-09-22 00:34:00,1.2216,1.2216,1.22115,1.22135,28900000.0
2009-09-22 00:35:00,1.22135,1.2215,1.2213,1.2213,17200000.0
2009-09-22 00:36:00,1.2214,1.2219,1.22115,1.22125,24500000.0
2009-09-22 00:37:00,1.22125,1.22125,1.22115,1.22115,4000000.0
2009-09-22 00:38:00,1.22115,1.22115,1.22115,1.22115,6000000.0
2009-09-22 00:39:00,1.22115,1.22115,1.22115,1.22115,2000000.0
2009-09-22 00:40:00,1.2213,1.2213,1.2213,1.2213,2000000.0
2009-09-22 00:41:00,1.2214,1.2214,1.221,1.22125,15600000.0
2009-09-22 00:42:00,1.2214,1.2214,1.2213,1.2214,6000000.0
2009-09-22 00:43:00,1.22019,1.22026,1.22019,1.22026,15200000.0
2009-09-22 00:44:00,1.2212,1.2213,1.2212,1.2213,15200000.0
2009-09-22 00:45:00,1.22125,1.22125,1.2183,1.21995,164500000.0
2009-09-22 00:46:00,1.2208,1.2208,1.2194,1.2197,159400000.0
2009-09-22 00:47:00,1.2197,1.2199,1.21935,1.2196,64460000.0
2009-09-22 00:48:00,1.2196,1.2197,1.21935,1.21935,80020000.0
2009-09-22 00:49:00,1.21935,1.2196,1.21935,1.21955,71880000.0
2009-09-22 00:50:00,1.2196,1.2197,1.2195,1.2197,34000000.0
2009-09-22 00:51:00,1.2195,1.2197,1.21935,1.21935,198900000.0
2009-09-22 00:52:00,1.21935,1.21935,1.21795,1.21895,105900000.0
2009-09-22 00:53:00,1.219,1.2191,1.2182,1.2182,53400000.0
2009-09-22 00:54:00,1.2184,1.21885,1.2184,1.2185,53800000.0
2009-09-22 00:55:00,1.21845,1.21855,1.21805,1.2181,65500000.0
2009-09-22 00:56:00,1.2181,1.21855,1.21805,1.21845,52700000.0
2009-09-22 00:57:00,1.2184,1.21855,1.21825,1.2184,37400000.0
2009-09-22 00:58:00,1.21845,1.21875,1.2183,1.2185,62000000.0
2009-09-22 00:59:00,1.2185,1.21875,1.21825,1.21835,31000000.0
2009-09-22 01:00:00,1.21825,1.2186,1.21795,1.21855,43100000.0
2009-09-22 01:01:00,1.2186,1.21865,1.2183,1.21835,25500000.0
2009-09-22 01:02:00,1.2185,1.2187,1.21845,1.2187,24600000.0
2009-09-22 01:03:00,1.21865,1.21865,1.21775,1.21775,63900000.0
2009-09-22 01:04:00,1.21775,1.21775,1.2152,1.2161,109080000.0
2009-09-22 01:05:00,1.2161,1.2161,1.21265,1.21365,178900000.0
2009-09-22 01:06:00,1.2136,1.21445,1.21325,1.2139,325900000.0
2009-09-22 01:07:00,1.214,1.21435,1.2138,1.2139,349300000.0
2009-09-22 01:08:00,1.2139,1.21405,1.2135,1.2139,213600000.0
2009-09-22 01:09:00,1.2139,1.2141,1.2135,1.2135,219000000.0
2009-09-22 01:10:00,1.2135,1.2136,1.21315,1.21315,73400000.0
2009-09-22 01:11:00,1.21315,1.2134,1.2129,1.21335,84300000.0
2009-09-22 01:12:00,1.2134,1.21385,1.21265,1.2131,140300000.0
2009-09-22 01:13:00,1.21315,1.21315,1.2123,1.21265,77800000.0
2009-09-22 01:14:00,1.21265,1.213,1.2108,1.211,175400000.0
2009-09-22 01:15:00,1.211,1.21125,1.20955,1.21115,146700000.0
2009-09-22 01:16:00,1.21125,1.2115,1.2108,1.211,99000000.0
2009-09-22 01:17:00,1.21105,1.21135,1.2107,1.21125,80400000.0
2009-09-22 01:18:00,1.21085,1.21155,1.2108,1.21155,116000000.0
2009-09-22 01:19:00,1.21145,1.21155,1.21095,1.21125,66500000.0
2009-09-22 01:20:00,1.21125,1.21135,1.2104,1.2104,93900000.0
2009-09-22 01:21:00,1.2102,1.21045,1.20995,1.2104,94500000.0
2009-09-22 01:22:00,1.2102,1.21045,1.2098,1.2102,68000000.0
2009-09-22 01:23:00,1.2103,1.21045,1.21005,1.2102,53300000.0
2009-09-22 01:24:00,1.21025,1.21075,1.21025,1.21075,29000000.0
2009-09-22 01:25:00,1.21075,1.21075,1.2097,1.20985,78500000.0
2009-09-22 01:26:00,1.2099,1.21,1.20985,1.2099,26300000.0
2009-09-22 01:27:00,1.2099,1.2099,1.2084,1.20905,89500000.0
2009-09-22 01:28:00,1.20915,1.2093,1.20895,1.2091,36300000.0
2009-09-22 01:29:00,1.20915,1.20955,1.2087,1.2094,129900000.0
2009-09-22 01:30:00,1.2094,1.20965,1.20925,1.20965,67000000.0
2009-09-22 01:31:00,1.20965,1.2101,1.20915,1.2101,82400000.0
2009-09-22 01:32:00,1.2101,1.21015,1.20945,1.2095,67200000.0
2009-09-22 01:33:00,1.20945,1.2103,1.2091,1.21005,72700000.0
2009-09-22 01:34:00,1.2101,1.2102,1.20915,1.2099,33100000.0
2009-09-22 01:35:00,1.2099,1.21015,1.20975,1.2101,26600000.0
2009-09-22 01:36:00,1.21005,1.21005,1.20895,1.2095,73000000.0
2009-09-22 01:37:00,1.20955,1.20955,1.20945,1.2095,16200000.0
2009-09-22 01:38:00,1.2095,1.20985,1.2095,1.20975,28000000.0
2009-09-22 01:39:00,1.20985,1.2101,1.20985,1.2101,31200000.0
2009-09-22 01:40:00,1.21015,1.2102,1.2098,1.2099,40400000.0
2009-09-22 01:41:00,1.21,1.21025,1.21,1.21015,18000000.0
2009-09-22 01:42:00,1.21015,1.2103,1.2099,1.2102,30200000.0
2009-09-22 01:43:00,1.2103,1.2103,1.20995,1.2102,19000000.0
2009-09-22 01:44:00,1.2101,1.2101,1.2101,1.2101,2000000.0
2009-09-22 01:45:00,1.2102,1.2103,1.2102,1.2102,14000000.0
2009-09-22 01:46:00,1.21015,1.2106,1.21,1.2106,21200000.0
2009-09-22 01:47:00,1.21065,1.2108,1.2101,1.21045,43900000.0
2009-09-22 01:48:00,1.21045,1.2105,1.21005,1.21035,17100000.0
2009-09-22 01:49:00,1.21035,1.21105,1.21035,1.21075,50600000.0
2009-09-22 01:50:00,1.2108,1.21115,1.21065,1.2108,70500000.0
2009-09-22 01:51:00,1.2108,1.2109,1.21065,1.21075,69000000.0
2009-09-22 01:52:00,1.21065,1.2107,1.20965,1.2101,82100000.0
2009-09-22 01:53:00,1.21025,1.21045,1.21015,1.21045,30300000.0
2009-09-22 01:54:00,1.21055,1.2109,1.21045,1.2108,19000000.0
2009-09-22 01:55:00,1.2107,1.21125,1.21005,1.21055,69300000.0
2009-09-22 01:56:00,1.2106,1.21065,1.21055,1.21055,7100000.0
2009-09-22 01:57:00,1.21065,1.2109,1.21045,1.2107,27100000.0
2009-09-22 01:58:00,1.21065,1.21105,1.21065,1.21105,20200000.0
2009-09-22 01:59:00,1.21085,1.21085,1.21075,1.21075,2000000.0
2009-09-22 02:00:00,1.2109,1.2111,1.2105,1.2111,26000000.0
2009-09-22 02:01:00,1.2111,1.2113,1.2104,1.21125,89500000.0
2009-09-22 02:02:00,1.21115,1.21135,1.21065,1.21135,72800000.0
2009-09-22 02:03:00,1.21135,1.2115,1.21085,1.21105,114800000.0
2009-09-22 02:04:00,1.21105,1.2111,1.2109,1.21095,44500000.0
2009-09-22 02:05:00,1.2109,1.21145,1.2108,1.211,87500000.0
2009-09-22 02:06:00,1.2111,1.21125,1.21085,1.2112,47700000.0
2009-09-22 02:07:00,1.2113,1.21145,1.21125,1.2113,26700000.0
2009-09-22 02:08:00,1.21125,1.2113,1.2109,1.21115,62100000.0
2009-09-22 02:09:00,1.21125,1.21145,1.2112,1.21135,44500000.0
2009-09-22 02:10:00,1.2113,1.21135,1.21125,1.2113,28100000.0
2009-09-22 02:11:00,1.2113,1.21155,1.21115,1.2112,47300000.0
2009-09-22 02:12:00,1.21135,1.21145,1.21105,1.21115,65800000.0
2009-09-22 02:13:00,1.21115,1.2113,1.2111,1.21125,29600000.0
2009-09-22 02:14:00,1.2112,1.21135,1.2112,1.21125,20000000.0
2009-09-22 02:15:00,1.2112,1.21125,1.2112,1.2112,14100000.0
2009-09-22 02:16:00,1.2112,1.21135,1.2112,1.2113,14300000.0
2009-09-22 02:17:00,1.2113,1.2115,1.21115,1.21145,55900000.0
2009-09-22 02:18:00,1.21145,1.21145,1.2113,1.21145,44100000.0
2009-09-22 02:19:00,1.21145,1.2118,1.21135,1.2116,51100000.0
2009-09-22 02:20:00,1.2116,1.2116,1.21135,1.2114,17900000.0
2009-09-22 02:21:00,1.2113,1.2116,1.211,1.21135,79300000.0
2009-09-22 02:22:00,1.21125,1.21135,1.21125,1.21125,22200000.0
2009-09-22 02:23:00,1.21115,1.21115,1.21085,1.2109,47700000.0
2009-09-22 02:24:00,1.2109,1.2109,1.2109,1.2109,2000000.0
2009-09-22 02:25:00,1.21095,1.21105,1.21065,1.21085,47000000.0
2009-09-22 02:26:00,1.2109,1.2115,1.2109,1.2115,72500000.0
2009-09-22 02:27:00,1.2116,1.21165,1.21135,1.21165,36300000.0
2009-09-22 02:28:00,1.2117,1.2118,1.2112,1.21145,60700000.0
2009-09-22 02:29:00,1.2115,1.2115,1.2113,1.2115,42400000.0
2009-09-22 02:30:00,1.21155,1.2116,1.2115,1.2115,25000000.0
2009-09-22 02:31:00,1.21155,1.2116,1.2114,1.2114,64100000.0
2009-09-22 02:32:00,1.2114,1.2114,1.211,1.211,95200000.0
2009-09-22 02:33:00,1.211,1.21115,1.2108,1.21105,62300000.0
2009-09-22 02:34:00,1.21105,1.21125,1.21085,1.211,91900000.0
2009-09-22 02:35:00,1.21095,1.21095,1.2107,1.2109,24200000.0
2009-09-22 02:36:00,1.2109,1.2109,1.21025,1.2103,41500000.0
2009-09-22 02:37:00,1.2103,1.2105,1.2095,1.20965,151200000.0
2009-09-22 02:38:00,1.20965,1.21005,1.20965,1.20985,89000000.0
2009-09-22 02:39:00,1.20995,1.21,1.20925,1.20925,32000000.0
2009-09-22 02:40:00,1.20925,1.21035,1.20915,1.20975,102800000.0
2009-09-22 02:41:00,1.2098,1.2099,1.20955,1.2099,73100000.0
2009-09-22 02:42:00,1.20985,1.2099,1.2097,1.2099,51100000.0
2009-09-22 02:43:00,1.2099,1.21005,1.2096,1.20985,67900000.0
2009-09-22 02:44:00,1.20985,1.21005,1.2097,1.2099,50000000.0
2009-09-22 02:45:00,1.20995,1.2101,1.2096,1.20965,108300000.0
2009-09-22 02:46:00,1.2097,1.21,1.2096,1.20975,112000000.0
2009-09-22 02:47:00,1.20975,1.21035,1.20975,1.21025,74300000.0
2009-09-22 02:48:00,1.21015,1.21025,1.21015,1.21015,12000000.0
2009-09-22 02:49:00,1.21015,1.2105,1.21005,1.2102,57900000.0
2009-09-22 02:50:00,1.2101,1.21035,1.21005,1.21035,36500000.0
2009-09-22 02:51:00,1.2103,1.21045,1.2103,1.21045,26400000.0
2009-09-22 02:52:00,1.21035,1.21035,1.21,1.2101,35200000.0
2009-09-22 02:53:00,1.21,1.2108,1.21,1.2108,113900000.0
2009-09-22 02:54:00,1.2108,1.2113,1.21025,1.21105,96800000.0
2009-09-22 02:55:00,1.211,1.2113,1.2105,1.21075,78300000.0
2009-09-22 02:56:00,1.2108,1.211,1.21075,1.21085,39100000.0
2009-09-22 02:57:00,1.2108,1.21105,1.2106,1.21105,87000000.0
2009-09-22 02:58:00,1.21105,1.2112,1.211,1.2111,22300000.0
2009-09-22 02:59:00,1.2111,1.2111,1.21075,1.21075,29900000.0
2009-09-22 03:00:00,1.21075,1.21095,1.2107,1.21085,29700000.0
2009-09-22 03:01:00,1.21095,1.2111,1.21075,1.21095,67700000.0
2009-09-22 03:02:00,1.21085,1.21105,1.21045,1.21065,93900000.0
2009-09-22 03:03:00,1.21065,1.2108,1.21065,1.2108,18000000.0
2009-09-22 03:04:00,1.21085,1.21085,1.21065,1.21065,26000000.0
2009-09-22 03:05:00,1.21065,1.21085,1.21065,1.2107,20000000.0
2009-09-22 03:06:00,1.2105,1.2108,1.21045,1.2105,52400000.0
2009-09-22 03:07:00,1.21075,1.21075,1.21055,1.2107,32000000.0
2009-09-22 03:08:00,1.2106,1.21075,1.2102,1.2106,102700000.0
2009-09-22 03:09:00,1.21055,1.2108,1.21045,1.2106,93600000.0
2009-09-22 03:10:00,1.21055,1.2106,1.21045,1.21055,44900000.0
2009-09-22 03:11:00,1.21045,1.21085,1.21045,1.2108,67300000.0
2009-09-22 03:12:00,1.2107,1.21115,1.2101,1.21025,145400000.0
2009-09-22 03:13:00,1.2102,1.21045,1.21,1.21035,135100000.0
2009-09-22 03:14:00,1.21025,1.21055,1.20995,1.21005,115900000.0
2009-09-22 03:15:00,1.2101,1.2107,1.21005,1.21055,92000000.0
2009-09-22 03:16:00,1.21065,1.21095,1.20995,1.20995,110400000.0
2009-09-22 03:17:00,1.21005,1.2105,1.20995,1.2103,66000000.0
2009-09-22 03:18:00,1.2103,1.2103,1.20995,1.20995,46800000.0
2009-09-22 03:19:00,1.2099,1.2099,1.209,1.20925,119100000.0
2009-09-22 03:20:00,1.20915,1.2096,1.20885,1.2091,75900000.0
2009-09-22 03:21:00,1.20915,1.20945,1.209,1.20915,53500000.0
2009-09-22 03:22:00,1.2091,1.20935,1.20895,1.20915,81700000.0
2009-09-22 03:23:00,1.2092,1.2093,1.2086,1.20865,106400000.0
2009-09-22 03:24:00,1.20865,1.20875,1.20855,1.2086,42300000.0
2009-09-22 03:25:00,1.20865,1.20925,1.20865,1.2092,115600000.0
2009-09-22 03:26:00,1.2092,1.2093,1.2088,1.20905,99000000.0
2009-09-22 03:27:00,1.209,1.20935,1.2089,1.20935,64700000.0
2009-09-22 03:28:00,1.2093,1.2093,1.209,1.2091,21000000.0
2009-09-22 03:29:00,1.2092,1.2095,1.2091,1.2094,60000000.0
2009-09-22 03:30:00,1.20935,1.2095,1.20925,1.2095,40700000.0
2009-09-22 03:31:00,1.20955,1.21005,1.2093,1.20935,99600000.0
2009-09-22 03:32:00,1.20935,1.2095,1.2093,1.2095,57900000.0
2009-09-22 03:33:00,1.20945,1.21015,1.2093,1.2099,86600000.0
2009-09-22 03:34:00,1.2098,1.2098,1.2095,1.2097,33100000.0
2009-09-22 03:35:00,1.2097,1.21015,1.20965,1.20985,32100000.0
2009-09-22 03:36:00,1.2099,1.20995,1.20945,1.20995,62100000.0
2009-09-22 03:37:00,1.21,1.2102,1.20985,1.2099,58100000.0
2009-09-22 03:38:00,1.20995,1.2102,1.2096,1.2102,73400000.0
2009-09-22 03:39:00,1.21025,1.2104,1.2099,1.2103,132100000.0
2009-09-22 03:40:00,1.2102,1.21055,1.21015,1.2104,79700000.0
2009-09-22 03:41:00,1.21045,1.2109,1.2101,1.2106,180500000.0
2009-09-22 03:42:00,1.21065,1.21085,1.2105,1.21085,49800000.0
2009-09-22 03:43:00,1.2108,1.21095,1.21075,1.2109,37100000.0
2009-09-22 03:44:00,1.21095,1.21115,1.21075,1.21095,66400000.0
2009-09-22 03:45:00,1.21075,1.211,1.2107,1.211,98100000.0
2009-09-22 03:46:00,1.21105,1.2111,1.21025,1.2105,132200000.0
2009-09-22 03:47:00,1.2105,1.21095,1.2103,1.2105,113500000.0
2009-09-22 03:48:00,1.2105,1.21095,1.2104,1.2104,84700000.0
2009-09-22 03:49:00,1.2104,1.21055,1.21035,1.2105,91200000.0
2009-09-22 03:50:00,1.2105,1.21065,1.21045,1.21055,77300000.0
2009-09-22 03:51:00,1.2105,1.21055,1.2101,1.21025,123300000.0
2009-09-22 03:52:00,1.21065,1.21095,1.2105,1.21075,72600000.0
2009-09-22 03:53:00,1.2108,1.21105,1.21075,1.21105,32700000.0
2009-09-22 03:54:00,1.21105,1.21105,1.21065,1.21075,65800000.0
2009-09-22 03:55:00,1.21085,1.211,1.2107,1.2109,16200000.0
2009-09-22 03:56:00,1.21085,1.211,1.21085,1.21095,9800000.0
2009-09-22 03:57:00,1.21115,1.21125,1.21075,1.211,53800000.0
2009-09-22 03:58:00,1.211,1.21125,1.211,1.2111,62500000.0
2009-09-22 03:59:00,1.2111,1.21115,1.21085,1.211,28400000.0
2009-09-22 04:00:00,1.211,1.21145,1.211,1.2113,85000000.0
2009-09-22 04:01:00,1.2112,1.2114,1.21115,1.2113,39400000.0
2009-09-22 04:02:00,1.2112,1.2112,1.21115,1.21115,5800000.0
2009-09-22 04:03:00,1.21115,1.2113,1.211,1.21125,68400000.0
2009-09-22 04:04:00,1.21115,1.21145,1.211,1.2112,85800000.0
2009-09-22 04:05:00,1.2112,1.21125,1.21065,1.21125,90600000.0
2009-09-22 04:06:00,1.21115,1.21125,1.21115,1.21115,20400000.0
2009-09-22 04:07:00,1.21115,1.2113,1.21115,1.2112,20100000.0
2009-09-22 04:08:00,1.21135,1.2114,1.21105,1.2113,49500000.0
2009-09-22 04:09:00,1.2113,1.21145,1.2113,1.21145,19200000.0
2009-09-22 04:10:00,1.21135,1.21145,1.21115,1.21135,15100000.0
2009-09-22 04:11:00,1.21135,1.2114,1.21095,1.211,39200000.0
2009-09-22 04:12:00,1.211,1.21135,1.211,1.2111,50100000.0
2009-09-22 04:13:00,1.2111,1.2114,1.21085,1.2114,51200000.0
2009-09-22 04:14:00,1.21135,1.2118,1.211,1.2113,171300000.0
2009-09-22 04:15:00,1.21135,1.21135,1.2107,1.2113,125700000.0
2009-09-22 04:16:00,1.21135,1.21145,1.21075,1.21075,105000000.0
2009-09-22 04:17:00,1.21075,1.21125,1.2107,1.21125,71800000.0
2009-09-22 04:18:00,1.21125,1.21145,1.21105,1.2112,99400000.0
2009-09-22 04:19:00,1.2112,1.2117,1.2112,1.2117,148800000.0
2009-09-22 04:20:00,1.21155,1.21155,1.21125,1.21155,102800000.0
2009-09-22 04:21:00,1.21145,1.2117,1.21115,1.2112,70600000.0
2009-09-22 04:22:00,1.2112,1.21125,1.2111,1.2112,38600000.0
2009-09-22 04:23:00,1.2113,1.2113,1.21095,1.21105,62000000.0
2009-09-22 04:24:00,1.21105,1.2112,1.21065,1.21085,50600000.0
2009-09-22 04:25:00,1.2109,1.2113,1.2108,1.21105,38200000.0
2009-09-22 04:26:00,1.211,1.2112,1.2109,1.2111,34500000.0
2009-09-22 04:27:00,1.21115,1.21145,1.21115,1.2113,35900000.0
2009-09-22 04:28:00,1.2113,1.21165,1.2112,1.21125,124400000.0
2009-09-22 04:29:00,1.21125,1.2114,1.21105,1.21135,86200000.0
2009-09-22 04:30:00,1.21125,1.2114,1.211,1.21125,33000000.0
2009-09-22 04:31:00,1.2113,1.2114,1.21125,1.2113,20000000.0
2009-09-22 04:32:00,1.21135,1.2114,1.21005,1.2107,108600000.0
2009-09-22 04:33:00,1.2107,1.21075,1.21045,1.21065,72000000.0
2009-09-22 04:34:00,1.2106,1.21095,1.2103,1.2106,124300000.0
2009-09-22 04:35:00,1.21075,1.21125,1.2107,1.211,76100000.0
2009-09-22 04:36:00,1.2109,1.2112,1.2107,1.21075,75900000.0
2009-09-22 04:37:00,1.2108,1.2113,1.2108,1.211,40400000.0
2009-09-22 04:38:00,1.211,1.2111,1.2107,1.2107,32900000.0
2009-09-22 04:39:00,1.21075,1.21075,1.2102,1.21025,58000000.0
2009-09-22 04:40:00,1.21035,1.21055,1.21035,1.21045,11700000.0
2009-09-22 04:41:00,1.21045,1.21065,1.2103,1.2106,23700000.0
2009-09-22 04:42:00,1.2106,1.2115,1.2104,1.21105,72000000.0
2009-09-22 04:43:00,1.21115,1.21155,1.21095,1.2115,43600000.0
2009-09-22 04:44:00,1.2113,1.2113,1.2108,1.2109,38000000.0
2009-09-22 04:45:00,1.2109,1.2109,1.21085,1.21085,8400000.0
2009-09-22 04:46:00,1.2109,1.21135,1.2109,1.21135,27200000.0
2009-09-22 04:47:00,1.2116,1.2117,1.2112,1.2117,44000000.0
2009-09-22 04:48:00,1.2118,1.2118,1.21115,1.2113,33900000.0
2009-09-22 04:49:00,1.21135,1.21155,1.2113,1.21155,48800000.0
2009-09-22 04:50:00,1.21155,1.21205,1.2115,1.2118,80300000.0
2009-09-22 04:51:00,1.21155,1.21175,1.2113,1.21135,44100000.0
2009-09-22 04:52:00,1.21115,1.2112,1.211,1.211,40100000.0
2009-09-22 04:53:00,1.211,1.21105,1.211,1.211,15600000.0
2009-09-22 04:54:00,1.211,1.2112,1.21095,1.21095,42000000.0
2009-09-22 04:55:00,1.21095,1.2111,1.21095,1.2111,13300000.0
2009-09-22 04:56:00,1.21105,1.21145,1.211,1.21145,44000000.0
2009-09-22 04:57:00,1.21135,1.2114,1.2109,1.21115,72100000.0
2009-09-22 04:58:00,1.2112,1.2116,1.21105,1.2115,121400000.0
2009-09-22 04:59:00,1.21155,1.21165,1.2109,1.2115,114000000.0
2009-09-22 05:00:00,1.21155,1.21185,1.21145,1.21175,55500000.0
2009-09-22 05:01:00,1.2117,1.21175,1.2116,1.21165,32200000.0
2009-09-22 05:02:00,1.21165,1.21165,1.2114,1.21145,40600000.0
2009-09-22 05:03:00,1.2114,1.2114,1.2111,1.2112,41700000.0
2009-09-22 05:04:00,1.2112,1.2115,1.21105,1.2113,40200000.0
2009-09-22 05:05:00,1.2114,1.2115,1.2112,1.2112,26800000.0
2009-09-22 05:06:00,1.2112,1.21165,1.2112,1.21135,54300000.0
2009-09-22 05:07:00,1.21135,1.21135,1.21135,1.21135,18000000.0
2009-09-22 05:08:00,1.21135,1.21135,1.21135,1.21135,10000000.0
2009-09-22 05:09:00,1.21135,1.2114,1.21135,1.21135,15000000.0
2009-09-22 05:10:00,1.21135,1.21135,1.21135,1.21135,10000000.0
2009-09-22 05:11:00,1.21135,1.21135,1.21135,1.21135,10000000.0
2009-09-22 05:12:00,1.21135,1.21145,1.21135,1.21135,12000000.0
2009-09-22 05:13:00,1.21145,1.21165,1.21135,1.21135,46600000.0
2009-09-22 05:14:00,1.21135,1.2116,1.21135,1.2115,48000000.0
2009-09-22 05:15:00,1.21145,1.21145,1.21135,1.21135,25000000.0
2009-09-22 05:16:00,1.21135,1.21135,1.21135,1.21135,12000000.0
2009-09-22 05:17:00,1.21135,1.21135,1.2106,1.21065,30000000.0
2009-09-22 05:18:00,1.21065,1.21065,1.21055,1.21055,10000000.0
2009-09-22 05:19:00,1.21055,1.21055,1.21045,1.21045,28000000.0
2009-09-22 05:20:00,1.21045,1.21045,1.21045,1.21045,14000000.0
2009-09-22 05:21:00,1.21045,1.21095,1.21035,1.21095,44900000.0
2009-09-22 05:22:00,1.21075,1.2108,1.21065,1.21065,23600000.0
2009-09-22 05:23:00,1.20997,1.20997,1.20996,1.20996,31700000.0
2009-09-22 05:24:00,1.21065,1.2109,1.2106,1.21085,31700000.0
2009-09-22 05:25:00,1.21075,1.2109,1.21075,1.2109,44300000.0
2009-09-22 05:26:00,1.2108,1.21095,1.2107,1.21095,24200000.0
2009-09-22 05:27:00,1.21085,1.21115,1.21085,1.21105,57400000.0
2009-09-22 05:28:00,1.211,1.21115,1.21095,1.21095,26100000.0
2009-09-22 05:29:00,1.21095,1.2111,1.21095,1.211,16100000.0
2009-09-22 05:31:00,1.211,1.211,1.211,1.211,2000000.0
2009-09-22 05:32:00,1.2111,1.21125,1.211,1.2111,16400000.0
2009-09-22 05:33:00,1.211,1.211,1.211,1.211,3000000.0
2009-09-22 05:34:00,1.2109,1.21115,1.2109,1.21115,25100000.0
2009-09-22 05:35:00,1.2111,1.2113,1.21085,1.21085,21100000.0
2009-09-22 05:36:00,1.21085,1.2112,1.2108,1.2112,38600000.0
2009-09-22 05:37:00,1.2112,1.21135,1.211,1.2111,20200000.0
2009-09-22 05:38:00,1.21105,1.21105,1.21085,1.21085,8000000.0
2009-09-22 05:39:00,1.2108,1.2108,1.2106,1.21065,23400000.0
2009-09-22 05:40:00,1.21065,1.2109,1.21055,1.2109,26100000.0
2009-09-22 05:41:00,1.21085,1.21085,1.21055,1.2108,43900000.0
2009-09-22 05:42:00,1.21075,1.21075,1.21045,1.21055,23400000.0
2009-09-22 05:43:00,1.2106,1.21085,1.21045,1.21055,79700000.0
2009-09-22 05:44:00,1.2105,1.21095,1.2105,1.2105,44000000.0
2009-09-22 05:45:00,1.2107,1.21095,1.2107,1.21085,18800000.0
2009-09-22 05:46:00,1.21085,1.21095,1.2107,1.2107,11000000.0
2009-09-22 05:47:00,1.21045,1.2106,1.21045,1.2105,14300000.0
2009-09-22 05:48:00,1.2105,1.21075,1.21045,1.2107,33300000.0
2009-09-22 05:49:00,1.21065,1.21075,1.21065,1.21075,6200000.0
2009-09-22 05:50:00,1.21085,1.21085,1.2106,1.2106,27600000.0
2009-09-22 05:51:00,1.2106,1.2109,1.21045,1.2106,53300000.0
2009-09-22 05:52:00,1.21055,1.2106,1.2103,1.2103,106500000.0
2009-09-22 05:53:00,1.2104,1.2107,1.2102,1.2105,65500000.0
2009-09-22 05:54:00,1.2105,1.21065,1.2104,1.21065,9100000.0
2009-09-22 05:55:00,1.21075,1.2108,1.21055,1.21065,15000000.0
2009-09-22 05:56:00,1.21065,1.2107,1.2106,1.21065,11000000.0
2009-09-22 05:57:00,1.2107,1.21095,1.21065,1.21085,26000000.0
2009-09-22 05:58:00,1.2105,1.21095,1.2105,1.2107,7000000.0
2009-09-22 05:59:00,1.21055,1.21065,1.21015,1.21025,14700000.0
2009-09-22 06:00:00,1.21025,1.21035,1.21025,1.21035,48500000.0
2009-09-22 06:01:00,1.2103,1.2103,1.2103,1.2103,2000000.0
2009-09-22 06:02:00,1.21013,1.21019,1.21,1.21,24600000.0
2009-09-22 06:03:00,1.21035,1.21055,1.21035,1.21055,24600000.0
2009-09-22 06:04:00,1.2105,1.21055,1.2105,1.21055,4100000.0
2009-09-22 06:05:00,1.2105,1.2105,1.21045,1.2105,39500000.0
2009-09-22 06:06:00,1.21045,1.21085,1.21045,1.21085,22400000.0
2009-09-22 06:07:00,1.21085,1.2111,1.21065,1.21075,50000000.0
2009-09-22 06:08:00,1.21075,1.2109,1.21075,1.2108,44900000.0
2009-09-22 06:09:00,1.2108,1.21085,1.2107,1.2108,18600000.0
2009-09-22 06:10:00,1.2108,1.2108,1.21055,1.2107,17300000.0
2009-09-22 06:11:00,1.2107,1.2114,1.2107,1.2113,62500000.0
2009-09-22 06:12:00,1.2111,1.21135,1.2111,1.2112,66800000.0
2009-09-22 06:13:00,1.2111,1.2113,1.2109,1.211,51100000.0
2009-09-22 06:14:00,1.21095,1.2111,1.21095,1.211,42200000.0
2009-09-22 06:15:00,1.211,1.21125,1.211,1.21125,20100000.0
2009-09-22 06:16:00,1.21115,1.21115,1.21115,1.21115,4000000.0
2009-09-22 06:17:00,1.21125,1.21155,1.21115,1.2113,48300000.0
2009-09-22 06:18:00,1.2112,1.21155,1.2112,1.21135,29100000.0
2009-09-22 06:19:00,1.21145,1.2116,1.21135,1.21135,21200000.0
2009-09-22 06:20:00,1.2115,1.2116,1.2113,1.2114,16000000.0
2009-09-22 06:21:00,1.21145,1.21205,1.21145,1.21195,23400000.0
2009-09-22 06:22:00,1.21195,1.21195,1.21125,1.21135,22100000.0
2009-09-22 06:23:00,1.21135,1.2115,1.21135,1.21145,11000000.0
2009-09-22 06:24:00,1.21135,1.21135,1.2112,1.2112,6000000.0
2009-09-22 06:25:00,1.2112,1.2114,1.21115,1.21135,23200000.0
2009-09-22 06:26:00,1.2114,1.21145,1.2111,1.21145,26200000.0
2009-09-22 06:27:00,1.21135,1.21145,1.2112,1.21125,39200000.0
2009-09-22 06:28:00,1.21125,1.2118,1.2112,1.2117,68600000.0
2009-09-22 06:29:00,1.2117,1.21175,1.21145,1.21155,20100000.0
2009-09-22 06:30:00,1.21145,1.2117,1.21135,1.21135,44200000.0
2009-09-22 06:31:00,1.2114,1.21195,1.2114,1.21195,23000000.0
2009-09-22 06:32:00,1.21195,1.21225,1.2113,1.2117,40000000.0
2009-09-22 06:33:00,1.2117,1.2119,1.21165,1.2119,21100000.0
2009-09-22 06:34:00,1.2119,1.212,1.21185,1.212,19000000.0
2009-09-22 06:35:00,1.21175,1.21175,1.21155,1.21175,22400000.0
2009-09-22 06:36:00,1.2117,1.2119,1.2117,1.2117,20000000.0
2009-09-22 06:37:00,1.2117,1.21175,1.2117,1.2117,4000000.0
2009-09-22 06:38:00,1.21145,1.21145,1.21145,1.21145,1600000.0
2009-09-22 06:39:00,1.21145,1.21145,1.21145,1.21145,11000000.0
2009-09-22 06:40:00,1.21165,1.2117,1.21165,1.2117,11000000.0
2009-09-22 06:41:00,1.2118,1.21205,1.21175,1.212,21300000.0
2009-09-22 06:42:00,1.2119,1.21195,1.2118,1.21195,38100000.0
2009-09-22 06:43:00,1.21185,1.21195,1.21165,1.21185,25800000.0
2009-09-22 06:44:00,1.21185,1.21195,1.21175,1.21175,10000000.0
2009-09-22 06:45:00,1.21175,1.212,1.2117,1.21175,35600000.0
2009-09-22 06:46:00,1.21175,1.212,1.21175,1.21175,25000000.0
2009-09-22 06:47:00,1.21175,1.21175,1.21175,1.21175,3000000.0
2009-09-22 06:48:00,1.21165,1.21185,1.21165,1.2117,12000000.0
2009-09-22 06:49:00,1.2118,1.21195,1.21175,1.21195,32700000.0
2009-09-22 06:50:00,1.2121,1.21225,1.21205,1.21215,13600000.0
2009-09-22 06:51:00,1.2122,1.21245,1.212,1.21245,21500000.0
2009-09-22 06:52:00,1.21235,1.2124,1.2121,1.2124,33600000.0
2009-09-22 06:53:00,1.2123,1.21245,1.21225,1.2123,22600000.0
2009-09-22 06:54:00,1.21235,1.21235,1.21225,1.2123,6000000.0
2009-09-22 06:55:00,1.2123,1.2124,1.2121,1.2123,15600000.0
2009-09-22 06:56:00,1.2123,1.2124,1.2123,1.2124,6700000.0
2009-09-22 06:57:00,1.21235,1.21235,1.21205,1.21225,27200000.0
2009-09-22 06:58:00,1.21225,1.2123,1.2122,1.21225,6000000.0
2009-09-22 06:59:00,1.21225,1.21225,1.21205,1.21205,4000000.0
2009-09-22 07:00:00,1.2122,1.2123,1.2122,1.2123,3000000.0
2009-09-22 07:01:00,1.2122,1.2122,1.21215,1.2122,5000000.0
2009-09-22 07:02:00,1.2122,1.2123,1.2121,1.2122,10000000.0
2009-09-22 07:03:00,1.212,1.212,1.212,1.212,1600000.0
2009-09-22 07:04:00,1.21205,1.21225,1.21205,1.21225,6600000.0
2009-09-22 07:05:00,1.21225,1.2123,1.21225,1.2123,7000000.0
2009-09-22 07:06:00,1.21225,1.2123,1.21225,1.2123,6000000.0
2009-09-22 07:07:00,1.2123,1.2124,1.2123,1.2123,9400000.0
2009-09-22 07:08:00,1.2123,1.2124,1.2122,1.21225,8000000.0
2009-09-22 07:09:00,1.21225,1.2123,1.2119,1.21215,41600000.0
2009-09-22 07:10:00,1.2121,1.2121,1.2119,1.21195,37000000.0
2009-09-22 07:11:00,1.21195,1.21235,1.21195,1.21235,36300000.0
2009-09-22 07:12:00,1.21225,1.21245,1.21185,1.21225,61700000.0
2009-09-22 07:13:00,1.21215,1.2124,1.21215,1.21225,40300000.0
2009-09-22 07:14:00,1.21215,1.2124,1.2121,1.21235,31500000.0
2009-09-22 07:15:00,1.21225,1.2124,1.2121,1.2124,25800000.0
2009-09-22 07:16:00,1.2123,1.2123,1.2121,1.2122,21000000.0
2009-09-22 07:17:00,1.2121,1.2123,1.21205,1.2123,20400000.0
2009-09-22 07:18:00,1.2122,1.21255,1.2122,1.21245,34100000.0
2009-09-22 07:19:00,1.21245,1.21275,1.2124,1.21265,26000000.0
2009-09-22 07:20:00,1.21255,1.2126,1.2124,1.2126,22200000.0
2009-09-22 07:21:00,1.2126,1.21285,1.2124,1.2126,27200000.0
2009-09-22 07:22:00,1.2124,1.21255,1.2124,1.2124,13700000.0
2009-09-22 07:23:00,1.21245,1.2127,1.21235,1.21265,24200000.0
2009-09-22 07:24:00,1.21255,1.21255,1.21235,1.21245,24700000.0
2009-09-22 07:25:00,1.21245,1.2126,1.21225,1.21245,36300000.0
2009-09-22 07:26:00,1.21245,1.21255,1.21235,1.21235,9000000.0
2009-09-22 07:27:00,1.21235,1.2125,1.2123,1.21235,38100000.0
2009-09-22 07:28:00,1.21235,1.2125,1.21235,1.21245,76900000.0
2009-09-22 07:29:00,1.21245,1.2125,1.2124,1.2124,52600000.0
2009-09-22 07:30:00,1.21245,1.21245,1.21235,1.2124,34800000.0
2009-09-22 07:31:00,1.21245,1.21245,1.2123,1.2123,38800000.0
2009-09-22 07:32:00,1.21235,1.2124,1.21205,1.21205,56700000.0
2009-09-22 07:33:00,1.212,1.21265,1.2119,1.2123,58600000.0
2009-09-22 07:34:00,1.2124,1.21265,1.2123,1.2123,42600000.0
2009-09-22 07:35:00,1.21235,1.21275,1.2121,1.2126,40100000.0
2009-09-22 07:36:00,1.21265,1.21265,1.2125,1.2125,20400000.0
2009-09-22 07:37:00,1.2124,1.21245,1.2124,1.2124,11200000.0
2009-09-22 07:38:00,1.2124,1.21245,1.21235,1.2124,10200000.0
2009-09-22 07:39:00,1.2124,1.2124,1.21225,1.2124,10200000.0
2009-09-22 07:40:00,1.2125,1.2125,1.21225,1.21235,32300000.0
2009-09-22 07:41:00,1.21235,1.21235,1.21235,1.21235,6500000.0
2009-09-22 07:42:00,1.21235,1.21245,1.21235,1.2124,31000000.0
2009-09-22 07:43:00,1.2124,1.2124,1.21235,1.21235,23600000.0
2009-09-22 07:44:00,1.21225,1.21225,1.2121,1.21225,32100000.0
2009-09-22 07:45:00,1.21225,1.21225,1.21225,1.21225,11000000.0
2009-09-22 07:46:00,1.21225,1.21225,1.21205,1.21225,32500000.0
2009-09-22 07:47:00,1.21225,1.21225,1.2117,1.2118,47100000.0
2009-09-22 07:48:00,1.21185,1.21215,1.2118,1.21215,27700000.0
2009-09-22 07:49:00,1.21215,1.21215,1.21215,1.21215,21000000.0
2009-09-22 07:50:00,1.21215,1.21215,1.21215,1.21215,10000000.0
2009-09-22 07:51:00,1.21215,1.21215,1.2117,1.212,38400000.0
2009-09-22 07:52:00,1.2121,1.21215,1.212,1.2121,21100000.0
2009-09-22 07:53:00,1.212,1.212,1.21195,1.21195,19300000.0
2009-09-22 07:54:00,1.21195,1.212,1.21155,1.21175,29100000.0
2009-09-22 07:55:00,1.2118,1.2119,1.2117,1.2117,69200000.0
2009-09-22 07:56:00,1.2117,1.21175,1.21165,1.21165,15600000.0
2009-09-22 07:57:00,1.21165,1.21165,1.21165,1.21165,31000000.0
2009-09-22 07:58:00,1.21165,1.21175,1.21165,1.21165,53200000.0
2009-09-22 07:59:00,1.21165,1.2117,1.21165,1.21165,31200000.0
2009-09-22 08:00:00,1.21165,1.21185,1.2116,1.2118,45600000.0
2009-09-22 08:01:00,1.21185,1.21245,1.21185,1.21235,77600000.0
2009-09-22 08:02:00,1.21235,1.21235,1.21165,1.21195,42900000.0
2009-09-22 08:03:00,1.212,1.21225,1.21195,1.21215,52500000.0
2009-09-22 08:04:00,1.21215,1.21245,1.21215,1.2123,52900000.0
2009-09-22 08:05:00,1.21235,1.21235,1.2116,1.21165,90600000.0
2009-09-22 08:06:00,1.21165,1.21205,1.2116,1.21165,55200000.0
2009-09-22 08:07:00,1.21165,1.2123,1.21145,1.2121,59100000.0
2009-09-22 08:08:00,1.21215,1.21215,1.21185,1.212,62000000.0
2009-09-22 08:09:00,1.21205,1.21215,1.2119,1.212,27500000.0
2009-09-22 08:10:00,1.212,1.21285,1.21195,1.2123,64900000.0
2009-09-22 08:11:00,1.21235,1.21255,1.2121,1.2122,57500000.0
2009-09-22 08:12:00,1.21225,1.2123,1.2121,1.2122,54000000.0
2009-09-22 08:13:00,1.2122,1.21255,1.2121,1.2122,40900000.0
2009-09-22 08:14:00,1.2123,1.21245,1.2118,1.21215,71000000.0
2009-09-22 08:15:00,1.21215,1.2127,1.21215,1.2123,71700000.0
2009-09-22 08:16:00,1.2125,1.2127,1.21235,1.2127,71700000.0
2009-09-22 08:17:00,1.21275,1.21295,1.2125,1.21255,70200000.0
2009-09-22 08:18:00,1.2125,1.21315,1.2121,1.2129,112100000.0
2009-09-22 08:19:00,1.213,1.2131,1.2127,1.21295,123800000.0
2009-09-22 08:20:00,1.2129,1.21295,1.2125,1.21275,103400000.0
2009-09-22 08:21:00,1.21275,1.2131,1.2124,1.2131,102700000.0
2009-09-22 08:22:00,1.21315,1.21355,1.2126,1.21315,60800000.0
2009-09-22 08:23:00,1.21325,1.21325,1.21235,1.2127,134300000.0
2009-09-22 08:24:00,1.2126,1.2129,1.2123,1.2124,82700000.0
2009-09-22 08:25:00,1.2124,1.2128,1.2122,1.21255,80500000.0
2009-09-22 08:26:00,1.2126,1.2135,1.21255,1.21345,97800000.0
2009-09-22 08:27:00,1.2131,1.21355,1.213,1.2133,113000000.0
2009-09-22 08:28:00,1.2133,1.2137,1.2131,1.2131,57700000.0
2009-09-22 08:29:00,1.2133,1.21355,1.21275,1.213,62100000.0
2009-09-22 08:30:00,1.21305,1.21355,1.2129,1.21315,125500000.0
2009-09-22 08:31:00,1.2131,1.2132,1.21275,1.213,92900000.0
2009-09-22 08:32:00,1.2128,1.2133,1.21265,1.21285,69200000.0
2009-09-22 08:33:00,1.2128,1.213,1.2125,1.2128,60700000.0
2009-09-22 08:34:00,1.2127,1.2129,1.21235,1.2126,83700000.0
2009-09-22 08:35:00,1.2126,1.21265,1.21235,1.21255,58000000.0
2009-09-22 08:36:00,1.21255,1.2127,1.2123,1.2126,99900000.0
2009-09-22 08:37:00,1.2126,1.2127,1.21245,1.21255,36300000.0
2009-09-22 08:38:00,1.21245,1.2126,1.2119,1.2121,72100000.0
2009-09-22 08:39:00,1.2123,1.2123,1.21195,1.21205,79100000.0
2009-09-22 08:40:00,1.21205,1.21225,1.21185,1.21185,40000000.0
2009-09-22 08:41:00,1.21185,1.2119,1.21175,1.21175,89200000.0
2009-09-22 08:42:00,1.21175,1.21205,1.2116,1.212,92100000.0
2009-09-22 08:43:00,1.21205,1.21205,1.2115,1.21155,96900000.0
2009-09-22 08:44:00,1.21145,1.2116,1.2114,1.21145,70400000.0
2009-09-22 08:45:00,1.21145,1.21145,1.21145,1.21145,11000000.0
2009-09-22 08:46:00,1.21145,1.21155,1.21145,1.21145,59400000.0
2009-09-22 08:47:00,1.21145,1.21145,1.21145,1.21145,7000000.0
2009-09-22 08:48:00,1.21145,1.21145,1.21135,1.21145,20000000.0
2009-09-22 08:49:00,1.21145,1.2116,1.2114,1.21145,47200000.0
2009-09-22 08:50:00,1.21145,1.21155,1.21145,1.21145,46400000.0
2009-09-22 08:51:00,1.21145,1.21145,1.21145,1.21145,32000000.0
2009-09-22 08:52:00,1.21145,1.21145,1.2107,1.21085,50400000.0
2009-09-22 08:53:00,1.21085,1.2115,1.2108,1.21105,85100000.0
2009-09-22 08:54:00,1.211,1.2111,1.211,1.2111,32400000.0
2009-09-22 08:55:00,1.21115,1.2114,1.211,1.21125,116800000.0
2009-09-22 08:56:00,1.21135,1.21145,1.21115,1.21135,94400000.0
2009-09-22 08:57:00,1.2112,1.21125,1.21025,1.21075,135000000.0
2009-09-22 08:58:00,1.21075,1.21075,1.21055,1.21055,41000000.0
2009-09-22 08:59:00,1.21055,1.2108,1.2098,1.2108,106700000.0
2009-09-22 09:00:00,1.2108,1.211,1.2104,1.21085,137900000.0
2009-09-22 09:01:00,1.2109,1.21095,1.21015,1.2108,108900000.0
2009-09-22 09:02:00,1.2108,1.21085,1.21045,1.21065,114600000.0
2009-09-22 09:03:00,1.2106,1.21105,1.2105,1.2108,108200000.0
2009-09-22 09:04:00,1.2108,1.2111,1.21065,1.21095,63400000.0
2009-09-22 09:05:00,1.21095,1.2115,1.21075,1.2108,60200000.0
2009-09-22 09:06:00,1.2108,1.21085,1.2108,1.2108,114300000.0
2009-09-22 09:07:00,1.2108,1.21105,1.2108,1.2109,49100000.0
2009-09-22 09:08:00,1.211,1.21115,1.2108,1.21105,122000000.0
2009-09-22 09:09:00,1.2111,1.2113,1.211,1.2111,60300000.0
2009-09-22 09:10:00,1.21115,1.2113,1.21095,1.2113,61500000.0
2009-09-22 09:11:00,1.21135,1.21165,1.2109,1.2111,97600000.0
2009-09-22 09:12:00,1.2111,1.2115,1.21095,1.211,92100000.0
2009-09-22 09:13:00,1.2111,1.21135,1.21075,1.21095,75700000.0
2009-09-22 09:14:00,1.21095,1.21105,1.2108,1.21105,114800000.0
2009-09-22 09:15:00,1.21105,1.21115,1.21075,1.2108,113200000.0
2009-09-22 09:16:00,1.2108,1.21095,1.2107,1.2108,71300000.0
2009-09-22 09:17:00,1.2108,1.21115,1.2106,1.21085,147000000.0
2009-09-22 09:18:00,1.2109,1.2113,1.21055,1.21125,132400000.0
2009-09-22 09:19:00,1.2113,1.2113,1.21085,1.21105,90900000.0
2009-09-22 09:20:00,1.21105,1.21165,1.2109,1.2115,103900000.0
2009-09-22 09:21:00,1.2116,1.2119,1.21135,1.2116,126900000.0
2009-09-22 09:22:00,1.21135,1.2114,1.21085,1.21085,91200000.0
2009-09-22 09:23:00,1.211,1.2115,1.21095,1.21125,80400000.0
2009-09-22 09:24:00,1.21135,1.2118,1.21095,1.21155,98900000.0
2009-09-22 09:25:00,1.2117,1.2122,1.21145,1.21155,117600000.0
2009-09-22 09:26:00,1.21165,1.2123,1.21165,1.21185,134900000.0
2009-09-22 09:27:00,1.21175,1.21195,1.2114,1.2117,148600000.0
2009-09-22 09:28:00,1.21185,1.21235,1.2117,1.21215,85200000.0
2009-09-22 09:29:00,1.21215,1.21255,1.21205,1.21255,94700000.0
2009-09-22 09:30:00,1.21245,1.21255,1.21225,1.21245,104400000.0
2009-09-22 09:31:00,1.2124,1.2124,1.2121,1.21225,64000000.0
2009-09-22 09:32:00,1.21205,1.2123,1.21185,1.2122,146900000.0
2009-09-22 09:33:00,1.2122,1.2124,1.2118,1.2124,137100000.0
2009-09-22 09:34:00,1.2121,1.21245,1.211,1.2113,199200000.0
2009-09-22 09:35:00,1.2114,1.2115,1.21055,1.21135,53200000.0
2009-09-22 09:36:00,1.21135,1.21135,1.2104,1.21075,238200000.0
2009-09-22 09:37:00,1.21085,1.2114,1.21055,1.21125,190600000.0
2009-09-22 09:38:00,1.21135,1.2116,1.2109,1.21145,107900000.0
2009-09-22 09:39:00,1.21145,1.21205,1.21145,1.2118,85500000.0
2009-09-22 09:40:00,1.21175,1.21215,1.2114,1.2117,155600000.0
2009-09-22 09:41:00,1.21175,1.21195,1.2115,1.21175,118800000.0
2009-09-22 09:42:00,1.2117,1.2124,1.2117,1.2119,76900000.0
2009-09-22 09:43:00,1.21195,1.21225,1.21165,1.21205,99200000.0
2009-09-22 09:44:00,1.2119,1.21215,1.2117,1.2119,78700000.0
2009-09-22 09:45:00,1.2119,1.2125,1.21185,1.21215,75700000.0
2009-09-22 09:46:00,1.2121,1.2124,1.2118,1.2119,29600000.0
2009-09-22 09:47:00,1.21205,1.2124,1.2117,1.2124,141600000.0
2009-09-22 09:48:00,1.2124,1.21245,1.21205,1.2123,111700000.0
2009-09-22 09:49:00,1.2123,1.21255,1.2121,1.21235,84200000.0
2009-09-22 09:50:00,1.2124,1.21245,1.21205,1.2123,111500000.0
2009-09-22 09:51:00,1.21225,1.2127,1.21215,1.2127,73600000.0
2009-09-22 09:52:00,1.21265,1.2127,1.212,1.2125,139900000.0
2009-09-22 09:53:00,1.2124,1.21265,1.2123,1.21255,69700000.0
2009-09-22 09:54:00,1.2127,1.21285,1.21235,1.21285,85300000.0
2009-09-22 09:55:00,1.21285,1.21285,1.21235,1.21255,49600000.0
2009-09-22 09:56:00,1.21255,1.21265,1.2121,1.21225,70900000.0
2009-09-22 09:57:00,1.2123,1.21235,1.2121,1.2123,58500000.0
2009-09-22 09:58:00,1.2123,1.2125,1.21195,1.2125,64300000.0
2009-09-22 09:59:00,1.2126,1.2126,1.21175,1.21215,99200000.0
2009-09-22 10:00:00,1.21215,1.21245,1.21165,1.21245,105100000.0
2009-09-22 10:01:00,1.2124,1.21245,1.21205,1.2121,56600000.0
2009-09-22 10:02:00,1.2121,1.21255,1.2121,1.21215,113200000.0
2009-09-22 10:03:00,1.21225,1.21245,1.2121,1.21225,67100000.0
2009-09-22 10:04:00,1.21235,1.21265,1.2123,1.21235,56900000.0
2009-09-22 10:05:00,1.21235,1.21235,1.2117,1.2117,54200000.0
2009-09-22 10:06:00,1.2117,1.2122,1.21145,1.2121,95200000.0
2009-09-22 10:07:00,1.21215,1.2122,1.2117,1.212,55600000.0
2009-09-22 10:08:00,1.21195,1.212,1.21155,1.21175,39500000.0
2009-09-22 10:09:00,1.2117,1.2118,1.2113,1.21155,46400000.0
2009-09-22 10:10:00,1.21155,1.21155,1.21125,1.21145,53200000.0
2009-09-22 10:11:00,1.2115,1.21165,1.21125,1.21145,82400000.0
2009-09-22 10:12:00,1.21155,1.21155,1.21125,1.21155,68400000.0
2009-09-22 10:13:00,1.21155,1.2117,1.211,1.21105,82600000.0
2009-09-22 10:14:00,1.21115,1.21165,1.21085,1.21145,87200000.0
2009-09-22 10:15:00,1.21145,1.2115,1.21125,1.2113,11900000.0
2009-09-22 10:16:00,1.2112,1.21125,1.211,1.211,50300000.0
2009-09-22 10:17:00,1.211,1.2111,1.21085,1.21095,49000000.0
2009-09-22 10:18:00,1.21095,1.21095,1.2108,1.21095,20100000.0
2009-09-22 10:19:00,1.21095,1.21105,1.2108,1.2109,43400000.0
2009-09-22 10:20:00,1.21085,1.21115,1.2106,1.21095,82800000.0
2009-09-22 10:21:00,1.21095,1.2112,1.2108,1.21095,54600000.0
2009-09-22 10:22:00,1.21095,1.2114,1.21095,1.21115,50900000.0
2009-09-22 10:23:00,1.21115,1.21125,1.21075,1.21115,60200000.0
2009-09-22 10:24:00,1.21115,1.2113,1.21075,1.2109,73000000.0
2009-09-22 10:25:00,1.2109,1.211,1.2106,1.2108,57700000.0
2009-09-22 10:26:00,1.2108,1.2112,1.21065,1.2108,66400000.0
2009-09-22 10:27:00,1.2108,1.2109,1.21045,1.21075,47300000.0
2009-09-22 10:28:00,1.21055,1.2108,1.2104,1.2108,61500000.0
2009-09-22 10:29:00,1.2108,1.2111,1.2106,1.2109,87900000.0
2009-09-22 10:30:00,1.21095,1.21105,1.21055,1.2107,72400000.0
2009-09-22 10:31:00,1.2108,1.21095,1.2105,1.2107,89900000.0
2009-09-22 10:32:00,1.2106,1.21085,1.2105,1.2106,69500000.0
2009-09-22 10:33:00,1.2105,1.2112,1.2105,1.2112,69800000.0
2009-09-22 10:34:00,1.21115,1.2114,1.2108,1.2109,106400000.0
2009-09-22 10:35:00,1.21105,1.21105,1.2107,1.21085,53900000.0
2009-09-22 10:36:00,1.21075,1.21095,1.21065,1.21075,50300000.0
2009-09-22 10:37:00,1.21075,1.21075,1.21075,1.21075,7200000.0
2009-09-22 10:38:00,1.21085,1.2111,1.21075,1.2108,124500000.0
2009-09-22 10:39:00,1.21085,1.2109,1.2106,1.21065,60200000.0
2009-09-22 10:40:00,1.2106,1.2109,1.21045,1.21045,72100000.0
2009-09-22 10:41:00,1.21055,1.21075,1.21045,1.21045,137200000.0
2009-09-22 10:42:00,1.21045,1.2111,1.21045,1.2108,117700000.0
2009-09-22 10:43:00,1.2107,1.21085,1.2105,1.2106,105600000.0
2009-09-22 10:44:00,1.2106,1.2108,1.2105,1.21065,108800000.0
2009-09-22 10:45:00,1.2107,1.21075,1.2104,1.21045,114100000.0
2009-09-22 10:46:00,1.21045,1.21055,1.21045,1.21045,99500000.0
2009-09-22 10:47:00,1.21045,1.21045,1.2096,1.2099,130200000.0
2009-09-22 10:48:00,1.21,1.2101,1.20975,1.2099,82300000.0
2009-09-22 10:49:00,1.2099,1.20995,1.20975,1.2099,74300000.0
2009-09-22 10:50:00,1.21,1.21005,1.20975,1.20975,64600000.0
2009-09-22 10:51:00,1.20975,1.20995,1.2097,1.20975,73700000.0
2009-09-22 10:52:00,1.20975,1.2099,1.20975,1.20975,65000000.0
2009-09-22 10:53:00,1.20975,1.2101,1.2097,1.2101,145500000.0
2009-09-22 10:54:00,1.2099,1.21055,1.20975,1.21045,153000000.0
2009-09-22 10:55:00,1.21045,1.2106,1.21,1.21055,96400000.0
2009-09-22 10:56:00,1.2105,1.2108,1.21035,1.21075,85200000.0
2009-09-22 10:57:00,1.21085,1.21085,1.21035,1.21055,99000000.0
2009-09-22 10:58:00,1.2106,1.21065,1.2101,1.21055,154900000.0
2009-09-22 10:59:00,1.21055,1.21115,1.21025,1.2108,155300000.0
2009-09-22 11:00:00,1.2109,1.2109,1.2103,1.21055,85200000.0
2009-09-22 11:01:00,1.2107,1.2107,1.2103,1.2105,100600000.0
2009-09-22 11:02:00,1.2105,1.2107,1.2102,1.21035,59800000.0
2009-09-22 11:03:00,1.21025,1.2104,1.2101,1.2103,121600000.0
2009-09-22 11:04:00,1.21015,1.2104,1.2101,1.2103,56800000.0
2009-09-22 11:05:00,1.2103,1.2105,1.2101,1.2101,71700000.0
2009-09-22 11:06:00,1.21005,1.2104,1.21005,1.2103,57500000.0
2009-09-22 11:07:00,1.21025,1.2103,1.2101,1.21025,42700000.0
2009-09-22 11:08:00,1.21025,1.21075,1.21025,1.21055,95300000.0
2009-09-22 11:09:00,1.2106,1.2106,1.2101,1.2103,85200000.0
2009-09-22 11:10:00,1.21025,1.2104,1.2102,1.2102,34100000.0
2009-09-22 11:11:00,1.2101,1.21035,1.2101,1.21035,31000000.0
2009-09-22 11:12:00,1.21035,1.21035,1.20975,1.2098,47400000.0
2009-09-22 11:13:00,1.20975,1.21005,1.20965,1.20995,123800000.0
2009-09-22 11:14:00,1.20995,1.2102,1.20995,1.21005,54400000.0
2009-09-22 11:15:00,1.2102,1.2102,1.20995,1.20995,47200000.0
2009-09-22 11:16:00,1.20995,1.2101,1.20995,1.21005,35200000.0
2009-09-22 11:17:00,1.2101,1.2101,1.2098,1.2098,29200000.0
2009-09-22 11:18:00,1.20975,1.21,1.20975,1.20985,22000000.0
2009-09-22 11:19:00,1.20995,1.2102,1.20995,1.21015,30000000.0
2009-09-22 11:20:00,1.21025,1.2103,1.21,1.21025,42000000.0
2009-09-22 11:21:00,1.2102,1.21045,1.2102,1.2104,24000000.0
2009-09-22 11:22:00,1.2104,1.2104,1.21035,1.2104,20000000.0
2009-09-22 11:23:00,1.21035,1.21055,1.2103,1.21035,82000000.0
2009-09-22 11:24:00,1.21035,1.21045,1.2102,1.21045,64000000.0
2009-09-22 11:25:00,1.2105,1.2105,1.2103,1.21045,19600000.0
2009-09-22 11:26:00,1.2105,1.2105,1.2103,1.2105,40000000.0
2009-09-22 11:27:00,1.2104,1.21075,1.21035,1.21065,44000000.0
2009-09-22 11:28:00,1.21055,1.2106,1.21045,1.21055,54400000.0
2009-09-22 11:29:00,1.21055,1.2108,1.2104,1.21065,86000000.0
2009-09-22 11:30:00,1.21065,1.21065,1.21035,1.2105,63200000.0
2009-09-22 11:31:00,1.21065,1.21065,1.2104,1.21045,62000000.0
2009-09-22 11:32:00,1.2105,1.2111,1.21045,1.21095,103600000.0
2009-09-22 11:33:00,1.21105,1.2112,1.21075,1.2112,43600000.0
2009-09-22 11:34:00,1.2111,1.21135,1.21095,1.2112,28200000.0
2009-09-22 11:35:00,1.2112,1.2112,1.21095,1.211,15200000.0
2009-09-22 11:36:00,1.2111,1.2112,1.2104,1.21055,107800000.0
2009-09-22 11:37:00,1.21055,1.21085,1.21055,1.2106,74200000.0
2009-09-22 11:38:00,1.21065,1.21075,1.2102,1.21075,85800000.0
2009-09-22 11:39:00,1.21075,1.2109,1.21005,1.21075,65200000.0
2009-09-22 11:40:00,1.21075,1.21075,1.2106,1.2106,20800000.0
2009-09-22 11:41:00,1.21055,1.21065,1.21045,1.2105,43200000.0
2009-09-22 11:42:00,1.21065,1.21075,1.21045,1.2107,47600000.0
2009-09-22 11:43:00,1.2105,1.2107,1.2104,1.21045,71200000.0
2009-09-22 11:44:00,1.21045,1.21075,1.2102,1.21065,104400000.0
2009-09-22 11:45:00,1.21065,1.2108,1.21035,1.2105,96400000.0
2009-09-22 11:46:00,1.2105,1.2108,1.21045,1.2108,33600000.0
2009-09-22 11:47:00,1.2109,1.21105,1.21075,1.21085,121400000.0
2009-09-22 11:48:00,1.21085,1.2113,1.2107,1.2111,96400000.0
2009-09-22 11:49:00,1.21105,1.2113,1.2107,1.21115,100400000.0
2009-09-22 11:50:00,1.21115,1.21135,1.21055,1.21075,110600000.0
2009-09-22 11:51:00,1.21085,1.2111,1.21075,1.2108,96000000.0
2009-09-22 11:52:00,1.21085,1.211,1.21075,1.2108,50000000.0
2009-09-22 11:53:00,1.2108,1.211,1.21055,1.21055,83600000.0
2009-09-22 11:54:00,1.2107,1.2111,1.2105,1.2109,121800000.0
2009-09-22 11:55:00,1.2109,1.21115,1.2107,1.2107,131200000.0
2009-09-22 11:56:00,1.21055,1.2109,1.2102,1.21075,109000000.0
2009-09-22 11:57:00,1.2108,1.2109,1.21055,1.21055,96400000.0
2009-09-22 11:58:00,1.2107,1.2108,1.2104,1.21065,153000000.0
2009-09-22 11:59:00,1.21065,1.2112,1.21045,1.2111,82800000.0
2009-09-22 12:00:00,1.2111,1.21125,1.2106,1.21065,220600000.0
2009-09-22 12:01:00,1.21055,1.21105,1.21035,1.21045,168800000.0
2009-09-22 12:02:00,1.2106,1.21065,1.2103,1.2104,119600000.0
2009-09-22 12:03:00,1.2104,1.21075,1.21015,1.21075,126600000.0
2009-09-22 12:04:00,1.21075,1.21075,1.21005,1.2105,127200000.0
2009-09-22 12:05:00,1.2105,1.2107,1.2101,1.2106,110400000.0
2009-09-22 12:06:00,1.2107,1.2107,1.21,1.2105,195000000.0
2009-09-22 12:07:00,1.21045,1.2107,1.21045,1.2107,53200000.0
2009-09-22 12:08:00,1.2105,1.21085,1.2104,1.21045,57200000.0
2009-09-22 12:09:00,1.21045,1.21085,1.2103,1.2105,141400000.0
2009-09-22 12:10:00,1.21045,1.2106,1.2104,1.2104,26000000.0
2009-09-22 12:11:00,1.21035,1.21045,1.21025,1.2104,102400000.0
2009-09-22 12:12:00,1.2105,1.21055,1.2099,1.2099,64200000.0
2009-09-22 12:13:00,1.21,1.2103,1.21,1.2103,125000000.0
2009-09-22 12:14:00,1.2103,1.21035,1.21,1.2102,72200000.0
2009-09-22 12:15:00,1.21025,1.21055,1.2101,1.21035,125800000.0
2009-09-22 12:16:00,1.21035,1.21065,1.2103,1.2105,47000000.0
2009-09-22 12:17:00,1.2106,1.2107,1.21055,1.2106,39600000.0
2009-09-22 12:18:00,1.2106,1.2108,1.2103,1.21065,109800000.0
2009-09-22 12:19:00,1.2107,1.21085,1.2105,1.21065,39200000.0
2009-09-22 12:20:00,1.21075,1.2108,1.2106,1.2106,45000000.0
2009-09-22 12:21:00,1.2107,1.21095,1.2105,1.2109,124200000.0
2009-09-22 12:22:00,1.2109,1.21115,1.2108,1.211,133800000.0
2009-09-22 12:23:00,1.2111,1.2112,1.21095,1.21115,42200000.0
2009-09-22 12:24:00,1.21105,1.21115,1.21085,1.21085,31200000.0
2009-09-22 12:25:00,1.21085,1.2109,1.21045,1.21075,109600000.0
2009-09-22 12:26:00,1.21075,1.21115,1.2107,1.2108,134200000.0
2009-09-22 12:27:00,1.2108,1.211,1.21065,1.2108,118800000.0
2009-09-22 12:28:00,1.21065,1.211,1.21065,1.2107,82800000.0
2009-09-22 12:29:00,1.2107,1.2107,1.2107,1.2107,48000000.0
2009-09-22 12:30:00,1.2107,1.2108,1.21045,1.21065,87400000.0
2009-09-22 12:31:00,1.21065,1.21075,1.21045,1.2107,57200000.0
2009-09-22 12:32:00,1.2107,1.2108,1.2106,1.2106,37600000.0
2009-09-22 12:33:00,1.21075,1.21075,1.2106,1.2107,156600000.0
2009-09-22 12:34:00,1.2107,1.2108,1.21065,1.2107,77200000.0
2009-09-22 12:35:00,1.2107,1.2108,1.2107,1.2107,97600000.0
2009-09-22 12:36:00,1.21065,1.2107,1.2105,1.2106,89800000.0
2009-09-22 12:37:00,1.21065,1.21085,1.21055,1.21085,30000000.0
2009-09-22 12:38:00,1.21085,1.21095,1.2104,1.2108,111200000.0
2009-09-22 12:39:00,1.21075,1.21095,1.21045,1.2107,157400000.0
2009-09-22 12:40:00,1.21065,1.21075,1.2105,1.2106,70400000.0
2009-09-22 12:41:00,1.21065,1.21085,1.21065,1.2108,25600000.0
2009-09-22 12:42:00,1.2107,1.21085,1.21055,1.21075,107200000.0
2009-09-22 12:43:00,1.21075,1.21085,1.2106,1.21085,49800000.0
2009-09-22 12:44:00,1.21095,1.21095,1.21085,1.2109,26000000.0
2009-09-22 12:45:00,1.21095,1.2112,1.21075,1.21085,63000000.0
2009-09-22 12:46:00,1.2109,1.2111,1.2109,1.211,16000000.0
2009-09-22 12:47:00,1.21095,1.211,1.2109,1.211,22000000.0
2009-09-22 12:48:00,1.211,1.211,1.21065,1.2107,55800000.0
2009-09-22 12:49:00,1.2106,1.21075,1.21045,1.21065,63000000.0
2009-09-22 12:50:00,1.21065,1.21075,1.2104,1.2107,184000000.0
2009-09-22 12:51:00,1.2107,1.21105,1.2107,1.21105,64200000.0
2009-09-22 12:52:00,1.211,1.21105,1.2109,1.21105,45600000.0
2009-09-22 12:53:00,1.2111,1.21115,1.2109,1.2111,70200000.0
2009-09-22 12:54:00,1.2109,1.2111,1.21085,1.21085,46000000.0
2009-09-22 12:55:00,1.21085,1.2111,1.21075,1.21105,59600000.0
2009-09-22 12:56:00,1.21115,1.2114,1.21095,1.2112,54200000.0
2009-09-22 12:57:00,1.2112,1.2114,1.2107,1.21085,123600000.0
2009-09-22 12:58:00,1.21075,1.2108,1.2104,1.2108,46000000.0
2009-09-22 12:59:00,1.2108,1.2109,1.2105,1.2105,62600000.0
2009-09-22 13:00:00,1.21055,1.21075,1.21055,1.21075,36000000.0
2009-09-22 13:01:00,1.21065,1.211,1.21065,1.2109,32200000.0
2009-09-22 13:02:00,1.21095,1.21095,1.2107,1.2108,38600000.0
2009-09-22 13:03:00,1.2108,1.21085,1.2104,1.21045,54600000.0
2009-09-22 13:04:00,1.2105,1.21085,1.21035,1.2105,109200000.0
2009-09-22 13:05:00,1.2105,1.2105,1.21045,1.21045,32600000.0
2009-09-22 13:06:00,1.21045,1.21045,1.21045,1.21045,19200000.0
2009-09-22 13:07:00,1.21045,1.2105,1.21045,1.2105,13800000.0
2009-09-22 13:08:00,1.21055,1.2107,1.21045,1.21045,34000000.0
2009-09-22 13:09:00,1.21045,1.2106,1.21045,1.21045,51600000.0
2009-09-22 13:10:00,1.21045,1.21105,1.21045,1.21105,51400000.0
2009-09-22 13:11:00,1.21085,1.21105,1.2106,1.21065,48600000.0
2009-09-22 13:12:00,1.21065,1.2107,1.21035,1.2106,94800000.0
2009-09-22 13:13:00,1.21065,1.2107,1.21045,1.2105,100500000.0
2009-09-22 13:14:00,1.2105,1.21055,1.21045,1.21055,60600000.0
2009-09-22 13:15:00,1.21055,1.21055,1.21045,1.2105,62200000.0
2009-09-22 13:16:00,1.2105,1.2107,1.2105,1.21055,48000000.0
2009-09-22 13:17:00,1.21055,1.2106,1.2104,1.2104,55600000.0
2009-09-22 13:18:00,1.21045,1.2106,1.21045,1.21045,62200000.0
2009-09-22 13:19:00,1.2105,1.21065,1.21045,1.2105,34200000.0
2009-09-22 13:20:00,1.21045,1.2105,1.21045,1.2105,12600000.0
2009-09-22 13:21:00,1.2105,1.21065,1.21045,1.21045,45600000.0
2009-09-22 13:22:00,1.21045,1.21045,1.21045,1.21045,28800000.0
2009-09-22 13:23:00,1.21045,1.2106,1.21045,1.2106,17800000.0
2009-09-22 13:24:00,1.21055,1.21055,1.21055,1.21055,1600000.0
2009-09-22 13:25:00,1.21065,1.2109,1.21065,1.21085,59600000.0
2009-09-22 13:26:00,1.21085,1.21095,1.21055,1.21075,67800000.0
2009-09-22 13:27:00,1.21075,1.2109,1.2106,1.2109,81400000.0
2009-09-22 13:28:00,1.2109,1.211,1.21045,1.21055,51600000.0
2009-09-22 13:29:00,1.2105,1.21065,1.21045,1.21065,33000000.0
2009-09-22 13:30:00,1.21045,1.2108,1.21045,1.2107,33200000.0
2009-09-22 13:31:00,1.2108,1.21085,1.2106,1.2107,66800000.0
2009-09-22 13:32:00,1.21065,1.21095,1.21055,1.21095,63200000.0
2009-09-22 13:33:00,1.21075,1.2109,1.21055,1.21075,101800000.0
2009-09-22 13:34:00,1.2108,1.2108,1.2104,1.2105,169600000.0
2009-09-22 13:35:00,1.2105,1.21065,1.2104,1.21065,85400000.0
2009-09-22 13:36:00,1.21065,1.21065,1.2105,1.21055,36000000.0
2009-09-22 13:37:00,1.21055,1.21065,1.2105,1.2106,24600000.0
2009-09-22 13:38:00,1.21055,1.2107,1.2105,1.2105,50800000.0
2009-09-22 13:39:00,1.21045,1.2107,1.21045,1.2107,57600000.0
2009-09-22 13:40:00,1.2107,1.2107,1.21045,1.21045,81600000.0
2009-09-22 13:41:00,1.21045,1.21045,1.21045,1.21045,27200000.0
2009-09-22 13:42:00,1.21045,1.21045,1.21045,1.21045,41600000.0
2009-09-22 13:43:00,1.21045,1.21045,1.21045,1.21045,4800000.0
2009-09-22 13:44:00,1.21045,1.21045,1.21045,1.21045,1600000.0
2009-09-22 13:45:00,1.21045,1.2105,1.21045,1.21045,43200000.0
2009-09-22 13:46:00,1.21045,1.21045,1.2098,1.21025,98600000.0
2009-09-22 13:47:00,1.21035,1.21045,1.2101,1.21035,50000000.0
2009-09-22 13:48:00,1.21025,1.2106,1.2102,1.2106,56000000.0
2009-09-22 13:49:00,1.2106,1.2108,1.2104,1.21075,49000000.0
2009-09-22 13:50:00,1.21075,1.211,1.21075,1.21095,41000000.0
2009-09-22 13:51:00,1.21095,1.21095,1.2106,1.2106,41000000.0
2009-09-22 13:52:00,1.2106,1.21085,1.2104,1.2107,48000000.0
2009-09-22 13:53:00,1.2105,1.21075,1.2105,1.21065,65000000.0
2009-09-22 13:54:00,1.2107,1.21075,1.21035,1.21055,55800000.0
2009-09-22 13:55:00,1.2105,1.2106,1.2103,1.2103,36000000.0
2009-09-22 13:56:00,1.21035,1.2104,1.21025,1.21035,44400000.0
2009-09-22 13:57:00,1.21035,1.2105,1.2102,1.21035,85800000.0
2009-09-22 13:58:00,1.21045,1.21055,1.21035,1.21055,38000000.0
2009-09-22 13:59:00,1.2106,1.21075,1.21035,1.21065,58400000.0
2009-09-22 14:00:00,1.2103,1.2105,1.21015,1.21025,45000000.0
2009-09-22 14:01:00,1.2103,1.21045,1.21025,1.21035,36000000.0
2009-09-22 14:02:00,1.2104,1.2106,1.2102,1.2105,50000000.0
2009-09-22 14:03:00,1.21015,1.21045,1.21015,1.21025,57600000.0
2009-09-22 14:04:00,1.2103,1.21095,1.2103,1.21045,84200000.0
2009-09-22 14:05:00,1.2105,1.21065,1.21005,1.21015,177200000.0
2009-09-22 14:06:00,1.21015,1.21045,1.21005,1.21025,119600000.0
2009-09-22 14:07:00,1.21035,1.21035,1.2099,1.21,108400000.0
2009-09-22 14:08:00,1.20995,1.2102,1.20995,1.21015,111800000.0
2009-09-22 14:09:00,1.21025,1.21025,1.20995,1.21005,154600000.0
2009-09-22 14:10:00,1.21,1.21005,1.20995,1.20995,65200000.0
2009-09-22 14:11:00,1.20995,1.21005,1.2097,1.20975,55700000.0
2009-09-22 14:12:00,1.20975,1.2098,1.20975,1.20975,58600000.0
2009-09-22 14:13:00,1.20975,1.21005,1.20965,1.21005,118800000.0
2009-09-22 14:14:00,1.21015,1.2103,1.2097,1.21015,60800000.0
2009-09-22 14:15:00,1.20995,1.2102,1.20975,1.21015,160000000.0
2009-09-22 14:16:00,1.2102,1.2103,1.2101,1.2102,78400000.0
2009-09-22 14:17:00,1.2102,1.21035,1.21015,1.21015,78400000.0
2009-09-22 14:18:00,1.21025,1.21025,1.2098,1.20995,56200000.0
2009-09-22 14:19:00,1.21,1.2105,1.21,1.2104,61600000.0
2009-09-22 14:20:00,1.2103,1.2106,1.21005,1.21015,213000000.0
2009-09-22 14:21:00,1.2101,1.21055,1.2101,1.21055,103400000.0
2009-09-22 14:22:00,1.2106,1.21095,1.2106,1.21095,32600000.0
2009-09-22 14:23:00,1.21095,1.21095,1.21085,1.21085,39000000.0
2009-09-22 14:24:00,1.21085,1.21085,1.21065,1.2108,48400000.0
2009-09-22 14:25:00,1.21075,1.21095,1.21065,1.21065,56400000.0
2009-09-22 14:26:00,1.21075,1.21075,1.21065,1.21075,18000000.0
2009-09-22 14:27:00,1.21085,1.2109,1.21045,1.21055,72200000.0
2009-09-22 14:28:00,1.21035,1.21065,1.2103,1.2106,79000000.0
2009-09-22 14:29:00,1.21055,1.21085,1.2105,1.2107,96600000.0
2009-09-22 14:30:00,1.2108,1.2112,1.21045,1.21065,126600000.0
2009-09-22 14:31:00,1.21065,1.2107,1.2102,1.21025,93200000.0
2009-09-22 14:32:00,1.21005,1.2106,1.21005,1.2104,95600000.0
2009-09-22 14:33:00,1.2104,1.21045,1.21025,1.21025,52000000.0
2009-09-22 14:34:00,1.21025,1.21055,1.21015,1.21035,114200000.0
2009-09-22 14:35:00,1.2104,1.2105,1.20995,1.21025,156600000.0
2009-09-22 14:36:00,1.21015,1.21055,1.21005,1.21005,136000000.0
2009-09-22 14:37:00,1.21015,1.21045,1.21,1.21005,111000000.0
2009-09-22 14:38:00,1.21015,1.21025,1.2099,1.2102,86000000.0
2009-09-22 14:39:00,1.2102,1.21035,1.21015,1.21035,89000000.0
2009-09-22 14:40:00,1.21035,1.2105,1.2099,1.21015,133600000.0
2009-09-22 14:41:00,1.2101,1.2103,1.2098,1.20985,175200000.0
2009-09-22 14:42:00,1.20985,1.2102,1.20985,1.2102,79200000.0
2009-09-22 14:43:00,1.21025,1.21025,1.20995,1.21005,80000000.0
2009-09-22 14:44:00,1.21005,1.21035,1.20995,1.21005,53600000.0
2009-09-22 14:45:00,1.21005,1.21055,1.21005,1.21035,113000000.0
2009-09-22 14:46:00,1.21035,1.2105,1.21005,1.2105,65200000.0
2009-09-22 14:47:00,1.21045,1.2106,1.2101,1.2102,83600000.0
2009-09-22 14:48:00,1.2103,1.2106,1.2102,1.2106,69600000.0
2009-09-22 14:49:00,1.2106,1.21065,1.20985,1.2101,163400000.0
2009-09-22 14:50:00,1.2101,1.21015,1.20975,1.20975,112400000.0
2009-09-22 14:51:00,1.20975,1.2099,1.20975,1.20975,56400000.0
2009-09-22 14:52:00,1.20975,1.20975,1.20975,1.20975,34800000.0
2009-09-22 14:53:00,1.20975,1.20975,1.20935,1.20945,59400000.0
2009-09-22 14:54:00,1.20945,1.20945,1.20925,1.20935,25900000.0
2009-09-22 14:55:00,1.20935,1.20935,1.20935,1.20935,39000000.0
2009-09-22 14:56:00,1.20935,1.20935,1.20935,1.20935,40000000.0
2009-09-22 14:57:00,1.20935,1.20935,1.20935,1.20935,12000000.0
2009-09-22 14:58:00,1.20935,1.20935,1.20935,1.20935,16000000.0
2009-09-22 14:59:00,1.20935,1.20935,1.20935,1.20935,26400000.0
2009-09-22 15:00:00,1.20935,1.20945,1.20915,1.20915,70000000.0
2009-09-22 15:01:00,1.20915,1.20915,1.20915,1.20915,86400000.0
2009-09-22 15:02:00,1.20915,1.20915,1.20915,1.20915,105400000.0
2009-09-22 15:03:00,1.20915,1.20915,1.20915,1.20915,25000000.0
2009-09-22 15:04:00,1.20915,1.20915,1.20915,1.20915,55000000.0
2009-09-22 15:05:00,1.20915,1.20915,1.2086,1.20875,46600000.0
2009-09-22 15:06:00,1.20875,1.2089,1.2086,1.20865,101100000.0
2009-09-22 15:07:00,1.20865,1.2089,1.2085,1.2089,71100000.0
2009-09-22 15:08:00,1.20885,1.20895,1.2086,1.20895,44200000.0
2009-09-22 15:09:00,1.20895,1.20915,1.20895,1.20905,50600000.0
2009-09-22 15:10:00,1.2092,1.20945,1.2089,1.2092,70200000.0
2009-09-22 15:11:00,1.2091,1.2092,1.2089,1.20895,139400000.0
2009-09-22 15:12:00,1.20905,1.20915,1.2089,1.20895,79000000.0
2009-09-22 15:13:00,1.20895,1.20925,1.20895,1.20925,24000000.0
2009-09-22 15:14:00,1.20925,1.20925,1.20925,1.20925,45000000.0
2009-09-22 15:15:00,1.20925,1.20925,1.20885,1.2091,51200000.0
2009-09-22 15:16:00,1.209,1.2092,1.2085,1.20865,115900000.0
2009-09-22 15:17:00,1.20865,1.2089,1.20855,1.20865,94500000.0
2009-09-22 15:18:00,1.20865,1.20895,1.20865,1.2087,103700000.0
2009-09-22 15:19:00,1.2087,1.2091,1.2086,1.2091,117900000.0
2009-09-22 15:20:00,1.20885,1.2091,1.20855,1.20895,43000000.0
2009-09-22 15:21:00,1.20895,1.2093,1.20895,1.20915,43000000.0
2009-09-22 15:22:00,1.20915,1.2094,1.20885,1.2093,59200000.0
2009-09-22 15:23:00,1.2093,1.2093,1.2087,1.20905,132800000.0
2009-09-22 15:24:00,1.20895,1.20915,1.20865,1.20895,160000000.0
2009-09-22 15:25:00,1.209,1.2091,1.20865,1.2091,122100000.0
2009-09-22 15:26:00,1.2091,1.2093,1.20875,1.2092,171000000.0
2009-09-22 15:27:00,1.2093,1.2094,1.2091,1.20935,84200000.0
2009-09-22 15:28:00,1.20935,1.2095,1.2092,1.2093,88600000.0
2009-09-22 15:29:00,1.20925,1.20935,1.20915,1.20915,98600000.0
2009-09-22 15:30:00,1.20915,1.2093,1.20885,1.2091,146200000.0
2009-09-22 15:31:00,1.20915,1.2095,1.20875,1.20875,139600000.0
2009-09-22 15:32:00,1.2088,1.20905,1.20865,1.2087,154600000.0
2009-09-22 15:33:00,1.20865,1.20885,1.20865,1.20875,97800000.0
2009-09-22 15:34:00,1.20875,1.20875,1.20865,1.20865,141300000.0
2009-09-22 15:35:00,1.20865,1.2088,1.2086,1.20875,142300000.0
2009-09-22 15:36:00,1.20875,1.20885,1.20865,1.20865,101800000.0
2009-09-22 15:37:00,1.20865,1.20865,1.20855,1.20865,68980000.0
2009-09-22 15:38:00,1.20865,1.20865,1.20855,1.20865,62600000.0
2009-09-22 15:39:00,1.20865,1.2087,1.2082,1.2086,173600000.0
2009-09-22 15:40:00,1.2086,1.2086,1.2082,1.2084,109000000.0
2009-09-22 15:41:00,1.20845,1.209,1.20805,1.2089,208600000.0
2009-09-22 15:42:00,1.2089,1.20915,1.20865,1.2089,159000000.0
2009-09-22 15:43:00,1.2089,1.209,1.20865,1.20875,144800000.0
2009-09-22 15:44:00,1.20875,1.2092,1.2085,1.2089,246400000.0
2009-09-22 15:45:00,1.2089,1.20915,1.2088,1.20895,145800000.0
2009-09-22 15:46:00,1.20895,1.2094,1.2089,1.2091,161000000.0
2009-09-22 15:47:00,1.209,1.2094,1.20885,1.20905,219800000.0
2009-09-22 15:48:00,1.20895,1.2093,1.2089,1.20895,187000000.0
2009-09-22 15:49:00,1.20905,1.2094,1.209,1.2092,131000000.0
2009-09-22 15:50:00,1.2092,1.20945,1.20895,1.20935,179000000.0
2009-09-22 15:51:00,1.2093,1.2096,1.20905,1.2092,185400000.0
2009-09-22 15:52:00,1.2092,1.2096,1.20905,1.20935,120800000.0
2009-09-22 15:53:00,1.2094,1.2097,1.20925,1.2097,70000000.0
2009-09-22 15:54:00,1.20945,1.2095,1.20925,1.2095,91200000.0
2009-09-22 15:55:00,1.2095,1.2097,1.2091,1.20965,149000000.0
2009-09-22 15:56:00,1.20945,1.20975,1.20925,1.20935,99200000.0
2009-09-22 15:57:00,1.2093,1.20995,1.2093,1.20975,201000000.0
2009-09-22 15:58:00,1.20985,1.2101,1.2096,1.2097,164600000.0
2009-09-22 15:59:00,1.2097,1.21025,1.2096,1.20975,146400000.0
2009-09-22 16:00:00,1.20985,1.21,1.20915,1.2098,156800000.0
2009-09-22 16:01:00,1.2098,1.2099,1.2094,1.2094,187800000.0
2009-09-22 16:02:00,1.2095,1.20975,1.20935,1.20955,123400000.0
2009-09-22 16:03:00,1.2095,1.21035,1.20945,1.20955,209500000.0
2009-09-22 16:04:00,1.20955,1.20995,1.20945,1.2095,143200000.0
2009-09-22 16:05:00,1.20955,1.2097,1.20925,1.2096,131400000.0
2009-09-22 16:06:00,1.20955,1.20995,1.2094,1.2097,192400000.0
2009-09-22 16:07:00,1.2097,1.21005,1.2095,1.2095,134800000.0
2009-09-22 16:08:00,1.20955,1.20995,1.2095,1.2097,98200000.0
2009-09-22 16:09:00,1.2097,1.2102,1.2096,1.20995,126600000.0
2009-09-22 16:10:00,1.21,1.2103,1.20965,1.21015,126000000.0
2009-09-22 16:11:00,1.21015,1.21045,1.20975,1.2098,126600000.0
2009-09-22 16:12:00,1.20985,1.2099,1.20965,1.2099,103800000.0
2009-09-22 16:13:00,1.2099,1.2102,1.2098,1.21005,121200000.0
2009-09-22 16:14:00,1.21005,1.2104,1.20995,1.21025,115400000.0
2009-09-22 16:15:00,1.2102,1.2103,1.2099,1.21005,135000000.0
2009-09-22 16:16:00,1.21,1.21025,1.2096,1.2097,193800000.0
2009-09-22 16:17:00,1.20955,1.20995,1.20945,1.20965,134000000.0
2009-09-22 16:18:00,1.20965,1.20995,1.2093,1.2097,115800000.0
2009-09-22 16:19:00,1.2097,1.21035,1.2097,1.21,145400000.0
2009-09-22 16:20:00,1.21,1.21015,1.20985,1.2099,96000000.0
2009-09-22 16:21:00,1.2099,1.21025,1.20985,1.2101,128800000.0
2009-09-22 16:22:00,1.21005,1.21075,1.2096,1.21035,144200000.0
2009-09-22 16:23:00,1.21045,1.21095,1.21025,1.21065,135600000.0
2009-09-22 16:24:00,1.2106,1.21105,1.2103,1.2107,143400000.0
2009-09-22 16:25:00,1.2108,1.21115,1.2106,1.2109,130400000.0
2009-09-22 16:26:00,1.2108,1.21095,1.21055,1.2107,165600000.0
2009-09-22 16:27:00,1.21065,1.21085,1.21065,1.2107,84800000.0
2009-09-22 16:28:00,1.21065,1.211,1.2106,1.211,121600000.0
2009-09-22 16:29:00,1.211,1.2111,1.21075,1.2108,113600000.0
2009-09-22 16:30:00,1.21085,1.21125,1.21075,1.2108,104800000.0
2009-09-22 16:31:00,1.2108,1.21115,1.21065,1.21085,82200000.0
2009-09-22 16:32:00,1.2109,1.211,1.2106,1.2109,147600000.0
2009-09-22 16:33:00,1.2108,1.2108,1.21045,1.21055,108200000.0
2009-09-22 16:34:00,1.2105,1.2106,1.21025,1.2106,158800000.0
2009-09-22 16:35:00,1.2106,1.2107,1.2101,1.21025,198600000.0
2009-09-22 16:36:00,1.2103,1.2107,1.21015,1.2107,155000000.0
2009-09-22 16:37:00,1.21065,1.2107,1.21015,1.21045,139400000.0
2009-09-22 16:38:00,1.21045,1.21055,1.21015,1.21055,47800000.0
2009-09-22 16:39:00,1.21055,1.21065,1.2101,1.2104,139800000.0
2009-09-22 16:40:00,1.2104,1.21045,1.2104,1.21045,41000000.0
2009-09-22 16:41:00,1.21045,1.21065,1.21045,1.21045,46000000.0
2009-09-22 16:42:00,1.21045,1.21045,1.21,1.2102,46200000.0
2009-09-22 16:43:00,1.2102,1.2106,1.21015,1.21045,80200000.0
2009-09-22 16:44:00,1.21045,1.2105,1.21045,1.21045,53600000.0
2009-09-22 16:45:00,1.21045,1.21045,1.20975,1.2099,62400000.0
2009-09-22 16:46:00,1.20995,1.21025,1.2099,1.21015,132800000.0
2009-09-22 16:47:00,1.2101,1.21035,1.21005,1.21035,101800000.0
2009-09-22 16:48:00,1.21015,1.2105,1.21005,1.21045,100200000.0
2009-09-22 16:49:00,1.21045,1.21045,1.20975,1.21005,79600000.0
2009-09-22 16:50:00,1.21,1.2102,1.2098,1.2101,136000000.0
2009-09-22 16:51:00,1.2101,1.2102,1.2098,1.21005,170600000.0
2009-09-22 16:52:00,1.21005,1.21035,1.2099,1.21005,97200000.0
2009-09-22 16:53:00,1.2102,1.2102,1.20965,1.20995,111000000.0
2009-09-22 16:54:00,1.21,1.21045,1.2098,1.21045,124800000.0
2009-09-22 16:55:00,1.21005,1.2104,1.20975,1.2104,247200000.0
2009-09-22 16:56:00,1.2104,1.2104,1.20965,1.20995,124400000.0
2009-09-22 16:57:00,1.20975,1.20985,1.2096,1.2098,74900000.0
2009-09-22 16:58:00,1.20985,1.21005,1.2096,1.20975,62200000.0
2009-09-22 16:59:00,1.20985,1.2108,1.20965,1.21045,174400000.0
2009-09-22 17:00:00,1.21045,1.21045,1.2098,1.21,135200000.0
2009-09-22 17:01:00,1.20995,1.21005,1.20995,1.20995,158800000.0
2009-09-22 17:02:00,1.20995,1.2102,1.2099,1.21005,121600000.0
2009-09-22 17:03:00,1.21015,1.2103,1.20995,1.2103,71600000.0
2009-09-22 17:04:00,1.2103,1.2103,1.2103,1.2103,37000000.0
2009-09-22 17:05:00,1.2103,1.2104,1.2103,1.2103,47600000.0
2009-09-22 17:06:00,1.2103,1.21035,1.2103,1.2103,17000000.0
2009-09-22 17:07:00,1.21035,1.2107,1.2103,1.21045,43000000.0
2009-09-22 17:08:00,1.21045,1.2105,1.2103,1.2105,50400000.0
2009-09-22 17:09:00,1.2106,1.21085,1.2106,1.21065,34400000.0
2009-09-22 17:10:00,1.2106,1.21065,1.2104,1.2105,30600000.0
2009-09-22 17:11:00,1.21045,1.2106,1.21025,1.2103,23400000.0
2009-09-22 17:12:00,1.2103,1.21075,1.21025,1.21045,59000000.0
2009-09-22 17:13:00,1.21035,1.21045,1.2103,1.21045,82800000.0
2009-09-22 17:14:00,1.21045,1.2105,1.21025,1.2103,77600000.0
2009-09-22 17:15:00,1.2103,1.2103,1.2103,1.2103,69200000.0
2009-09-22 17:16:00,1.2103,1.21045,1.2103,1.2103,70400000.0
2009-09-22 17:17:00,1.2103,1.21065,1.2101,1.2106,125200000.0
2009-09-22 17:18:00,1.21055,1.2107,1.2104,1.2107,94000000.0
2009-09-22 17:19:00,1.21075,1.21085,1.20995,1.21035,202600000.0
2009-09-22 17:20:00,1.2104,1.21065,1.21,1.21,112600000.0
2009-09-22 17:21:00,1.2101,1.2107,1.21,1.2107,115400000.0
2009-09-22 17:22:00,1.2107,1.2107,1.2103,1.21055,120600000.0
2009-09-22 17:23:00,1.21055,1.21065,1.21045,1.21055,24000000.0
2009-09-22 17:24:00,1.21055,1.2108,1.2103,1.2104,82200000.0
2009-09-22 17:25:00,1.2104,1.21055,1.2101,1.21055,61600000.0
2009-09-22 17:26:00,1.21045,1.21055,1.2102,1.2103,70000000.0
2009-09-22 17:27:00,1.2102,1.21045,1.21015,1.2103,84800000.0
2009-09-22 17:28:00,1.21035,1.21035,1.21005,1.2102,56100000.0
2009-09-22 17:29:00,1.21015,1.21055,1.21,1.2102,111000000.0
2009-09-22 17:30:00,1.21025,1.21095,1.21005,1.21065,160000000.0
2009-09-22 17:31:00,1.2107,1.2108,1.21035,1.2107,51600000.0
2009-09-22 17:32:00,1.21075,1.2109,1.21045,1.21065,39600000.0
2009-09-22 17:33:00,1.2106,1.2107,1.21045,1.2106,35400000.0
2009-09-22 17:34:00,1.2106,1.2106,1.21025,1.21045,114400000.0
2009-09-22 17:35:00,1.21045,1.21075,1.2103,1.21075,79600000.0
2009-09-22 17:36:00,1.2108,1.211,1.21065,1.21085,129200000.0
2009-09-22 17:37:00,1.2109,1.211,1.21065,1.2108,52000000.0
2009-09-22 17:38:00,1.21075,1.21075,1.2103,1.2106,79200000.0
2009-09-22 17:39:00,1.2106,1.21075,1.2102,1.21065,54600000.0
2009-09-22 17:40:00,1.21065,1.21065,1.21015,1.2104,142000000.0
2009-09-22 17:41:00,1.2103,1.21055,1.2102,1.21045,112800000.0
2009-09-22 17:42:00,1.21055,1.21055,1.21005,1.21025,44400000.0
2009-09-22 17:43:00,1.21025,1.21035,1.2102,1.21035,26800000.0
2009-09-22 17:44:00,1.21015,1.21045,1.20995,1.21015,131200000.0
2009-09-22 17:45:00,1.2102,1.21085,1.21,1.21075,60000000.0
2009-09-22 17:46:00,1.2108,1.2109,1.21055,1.21065,79200000.0
2009-09-22 17:47:00,1.21085,1.21085,1.21045,1.21055,89200000.0
2009-09-22 17:48:00,1.2106,1.2108,1.21035,1.2105,97200000.0
2009-09-22 17:49:00,1.21055,1.21055,1.2103,1.21045,130000000.0
2009-09-22 17:50:00,1.21045,1.21055,1.2103,1.2105,120000000.0
2009-09-22 17:51:00,1.2105,1.21055,1.21045,1.21045,56000000.0
2009-09-22 17:52:00,1.21045,1.21055,1.2104,1.2105,38000000.0
2009-09-22 17:53:00,1.2105,1.2105,1.21035,1.21035,22000000.0
2009-09-22 17:54:00,1.21025,1.21035,1.2102,1.21025,24000000.0
2009-09-22 17:55:00,1.21025,1.2104,1.2101,1.21015,64400000.0
2009-09-22 17:56:00,1.21015,1.21025,1.20995,1.21015,96000000.0
2009-09-22 17:57:00,1.21025,1.2104,1.20985,1.21005,99000000.0
2009-09-22 17:58:00,1.21005,1.2102,1.21,1.2101,70000000.0
2009-09-22 17:59:00,1.21,1.2101,1.21,1.2101,84800000.0
2009-09-22 18:00:00,1.2101,1.2103,1.2099,1.21015,132000000.0
2009-09-22 18:01:00,1.21015,1.21035,1.20995,1.21,156000000.0
2009-09-22 18:02:00,1.20995,1.21,1.20995,1.20995,56400000.0
2009-09-22 18:03:00,1.20995,1.21015,1.20995,1.2101,38800000.0
2009-09-22 18:04:00,1.21,1.21035,1.20995,1.21015,113200000.0
2009-09-22 18:05:00,1.21015,1.21075,1.21015,1.21065,78000000.0
2009-09-22 18:06:00,1.2107,1.21075,1.2102,1.2103,75200000.0
2009-09-22 18:07:00,1.21025,1.2103,1.21015,1.2103,42000000.0
2009-09-22 18:08:00,1.21045,1.21045,1.21015,1.2103,33200000.0
2009-09-22 18:09:00,1.2103,1.2103,1.21005,1.21015,31200000.0
2009-09-22 18:10:00,1.21015,1.21015,1.20995,1.2101,74900000.0
2009-09-22 18:11:00,1.2101,1.2102,1.2099,1.21015,88400000.0
2009-09-22 18:12:00,1.21015,1.2107,1.21015,1.2107,67600000.0
2009-09-22 18:13:00,1.21075,1.2108,1.2106,1.21065,45000000.0
2009-09-22 18:14:00,1.21075,1.211,1.2106,1.2106,86400000.0
2009-09-22 18:15:00,1.21065,1.2109,1.2105,1.21065,55600000.0
2009-09-22 18:16:00,1.21065,1.21065,1.21035,1.21055,48000000.0
2009-09-22 18:17:00,1.21055,1.2106,1.21035,1.21045,55000000.0
2009-09-22 18:18:00,1.2104,1.21055,1.2104,1.2105,47000000.0
2009-09-22 18:19:00,1.2105,1.21105,1.2105,1.2109,72600000.0
2009-09-22 18:20:00,1.21085,1.2111,1.2108,1.2108,66400000.0
2009-09-22 18:21:00,1.2108,1.21095,1.21045,1.21055,34800000.0
2009-09-22 18:22:00,1.21055,1.21105,1.21045,1.21105,69200000.0
2009-09-22 18:23:00,1.21105,1.2112,1.21045,1.2108,59600000.0
2009-09-22 18:24:00,1.2108,1.21095,1.2108,1.21095,20000000.0
2009-09-22 18:25:00,1.21085,1.211,1.21075,1.21085,31000000.0
2009-09-22 18:26:00,1.21065,1.21115,1.2106,1.21085,93400000.0
2009-09-22 18:27:00,1.21065,1.211,1.2105,1.2107,50000000.0
2009-09-22 18:28:00,1.21075,1.2108,1.21055,1.2107,34000000.0
2009-09-22 18:29:00,1.21055,1.2108,1.21055,1.2106,20800000.0
2009-09-22 18:30:00,1.2106,1.21085,1.2106,1.21085,21200000.0
2009-09-22 18:31:00,1.21095,1.21095,1.21025,1.2108,36700000.0
2009-09-22 18:32:00,1.2108,1.21095,1.2107,1.2108,81000000.0
2009-09-22 18:33:00,1.2109,1.2109,1.2108,1.2108,14000000.0
2009-09-22 18:34:00,1.2108,1.2108,1.21075,1.21075,12000000.0
2009-09-22 18:35:00,1.2107,1.21075,1.21035,1.2105,49800000.0
2009-09-22 18:36:00,1.2105,1.2108,1.2105,1.21075,45400000.0
2009-09-22 18:37:00,1.21075,1.2108,1.2104,1.21075,54800000.0
2009-09-22 18:38:00,1.21075,1.21075,1.2105,1.21055,55800000.0
2009-09-22 18:39:00,1.2106,1.2106,1.21035,1.2104,37000000.0
2009-09-22 18:40:00,1.21045,1.21045,1.21025,1.21025,20600000.0
2009-09-22 18:41:00,1.21025,1.21025,1.21025,1.21025,14000000.0
2009-09-22 18:42:00,1.21025,1.2104,1.21025,1.2104,52000000.0
2009-09-22 18:43:00,1.2105,1.21065,1.21045,1.21065,65200000.0
2009-09-22 18:44:00,1.21065,1.21085,1.21065,1.21085,13200000.0
2009-09-22 18:45:00,1.211,1.2112,1.21085,1.211,79400000.0
2009-09-22 18:46:00,1.211,1.21105,1.21045,1.21075,58400000.0
2009-09-22 18:47:00,1.2107,1.21085,1.2105,1.2107,34200000.0
2009-09-22 18:48:00,1.2107,1.21085,1.21055,1.21055,35600000.0
2009-09-22 18:49:00,1.21055,1.21075,1.2105,1.2106,35200000.0
2009-09-22 18:50:00,1.21065,1.2107,1.21055,1.21065,41600000.0
2009-09-22 18:51:00,1.21075,1.21075,1.21055,1.2107,31200000.0
2009-09-22 18:52:00,1.21075,1.21085,1.2104,1.21075,52400000.0
2009-09-22 18:53:00,1.21085,1.211,1.2105,1.21065,21000000.0
2009-09-22 18:54:00,1.2106,1.2108,1.21055,1.21075,33000000.0
2009-09-22 18:55:00,1.21075,1.21135,1.21075,1.21085,23200000.0
2009-09-22 18:56:00,1.21075,1.211,1.2107,1.21085,47400000.0
2009-09-22 18:57:00,1.21075,1.211,1.21065,1.211,33400000.0
2009-09-22 18:58:00,1.211,1.211,1.21065,1.21075,35200000.0
2009-09-22 18:59:00,1.2107,1.21085,1.2105,1.21085,52200000.0
2009-09-22 19:00:00,1.2108,1.21085,1.21055,1.2107,38600000.0
2009-09-22 19:01:00,1.2107,1.2116,1.2107,1.2116,58000000.0
2009-09-22 19:02:00,1.2116,1.2117,1.21145,1.21165,26200000.0
2009-09-22 19:03:00,1.2116,1.2116,1.21075,1.21095,78400000.0
2009-09-22 19:04:00,1.211,1.21105,1.2108,1.21085,35400000.0
2009-09-22 19:05:00,1.2108,1.2112,1.2108,1.2111,24000000.0
2009-09-22 19:06:00,1.2112,1.21155,1.21105,1.21115,68800000.0
2009-09-22 19:07:00,1.21115,1.2115,1.21095,1.21135,56200000.0
2009-09-22 19:08:00,1.2115,1.2115,1.2112,1.2112,41600000.0
2009-09-22 19:09:00,1.2112,1.21155,1.211,1.2115,46600000.0
2009-09-22 19:10:00,1.21145,1.21145,1.211,1.2111,98600000.0
2009-09-22 19:11:00,1.21115,1.2113,1.21105,1.21125,25400000.0
2009-09-22 19:12:00,1.2113,1.2115,1.21115,1.21115,45600000.0
2009-09-22 19:13:00,1.21115,1.21125,1.21075,1.21085,151700000.0
2009-09-22 19:14:00,1.21085,1.21165,1.21085,1.21135,115200000.0
2009-09-22 19:15:00,1.2113,1.2124,1.2113,1.2122,103400000.0
2009-09-22 19:16:00,1.2122,1.21265,1.2122,1.21255,58600000.0
2009-09-22 19:17:00,1.21255,1.21325,1.21245,1.2132,188300000.0
2009-09-22 19:18:00,1.2132,1.21345,1.2128,1.2128,62000000.0
2009-09-22 19:19:00,1.21285,1.21335,1.21245,1.21335,75000000.0
2009-09-22 19:20:00,1.21335,1.2134,1.2132,1.2134,20400000.0
2009-09-22 19:21:00,1.21345,1.21355,1.21305,1.2133,72600000.0
2009-09-22 19:22:00,1.2134,1.21345,1.21315,1.2134,42000000.0
2009-09-22 19:23:00,1.21345,1.21355,1.21305,1.21325,65200000.0
2009-09-22 19:24:00,1.2133,1.2136,1.21295,1.21345,98600000.0
2009-09-22 19:25:00,1.21355,1.21355,1.21265,1.21285,104100000.0
2009-09-22 19:26:00,1.2129,1.21295,1.2127,1.2128,35400000.0
2009-09-22 19:27:00,1.2128,1.21305,1.2126,1.21295,27600000.0
2009-09-22 19:28:00,1.21295,1.21305,1.2128,1.2129,21600000.0
2009-09-22 19:29:00,1.2129,1.2132,1.2128,1.21295,31100000.0
2009-09-22 19:30:00,1.2129,1.213,1.2129,1.213,7600000.0
2009-09-22 19:31:00,1.21305,1.2132,1.213,1.21305,12000000.0
2009-09-22 19:32:00,1.2131,1.21395,1.21305,1.2137,76000000.0
2009-09-22 19:33:00,1.2137,1.2139,1.2136,1.21385,54400000.0
2009-09-22 19:34:00,1.21385,1.2141,1.2138,1.21385,56600000.0
2009-09-22 19:35:00,1.21395,1.21395,1.2136,1.2137,25200000.0
2009-09-22 19:36:00,1.2137,1.2137,1.21355,1.21365,29200000.0
2009-09-22 19:37:00,1.21345,1.21375,1.21345,1.21375,17200000.0
2009-09-22 19:38:00,1.21355,1.21365,1.2135,1.21365,31600000.0
2009-09-22 19:39:00,1.2137,1.2141,1.21365,1.2137,54300000.0
2009-09-22 19:40:00,1.2137,1.21395,1.2135,1.2135,114300000.0
2009-09-22 19:41:00,1.21345,1.21355,1.21325,1.2133,44600000.0
2009-09-22 19:42:00,1.2133,1.2133,1.21315,1.21315,30600000.0
2009-09-22 19:43:00,1.21315,1.21365,1.21305,1.21305,59800000.0
2009-09-22 19:44:00,1.2131,1.21315,1.21305,1.21315,15400000.0
2009-09-22 19:45:00,1.2131,1.21315,1.213,1.21315,26800000.0
2009-09-22 19:46:00,1.2132,1.21335,1.21295,1.21315,56400000.0
2009-09-22 19:47:00,1.2132,1.2133,1.21285,1.21285,25600000.0
2009-09-22 19:48:00,1.2129,1.2137,1.2129,1.2132,58600000.0
2009-09-22 19:49:00,1.2133,1.2134,1.21295,1.21325,86200000.0
2009-09-22 19:50:00,1.21315,1.2133,1.213,1.2133,37600000.0
2009-09-22 19:51:00,1.2133,1.21355,1.21295,1.21315,61400000.0
2009-09-22 19:52:00,1.21315,1.21315,1.21275,1.2128,42200000.0
2009-09-22 19:53:00,1.21275,1.21325,1.21275,1.21305,87400000.0
2009-09-22 19:54:00,1.21305,1.21305,1.2126,1.2128,45200000.0
2009-09-22 19:55:00,1.2128,1.2128,1.2128,1.2128,4000000.0
2009-09-22 19:56:00,1.2128,1.2129,1.2128,1.21285,25600000.0
2009-09-22 19:57:00,1.2129,1.2129,1.21255,1.2127,46800000.0
2009-09-22 19:58:00,1.21265,1.21285,1.21265,1.21265,18000000.0
2009-09-22 19:59:00,1.21265,1.2128,1.2125,1.2126,23000000.0
2009-09-22 20:00:00,1.2127,1.2127,1.21235,1.21255,35600000.0
2009-09-22 20:01:00,1.21265,1.21265,1.21235,1.2125,14000000.0
2009-09-22 20:02:00,1.2124,1.21285,1.2124,1.21285,25600000.0
2009-09-22 20:03:00,1.21285,1.213,1.21275,1.21275,31200000.0
2009-09-22 20:04:00,1.21275,1.21285,1.21255,1.2128,69000000.0
2009-09-22 20:05:00,1.2128,1.21285,1.21255,1.2126,55000000.0
2009-09-22 20:06:00,1.2126,1.2127,1.2126,1.2126,32400000.0
2009-09-22 20:07:00,1.21275,1.21325,1.21275,1.2128,34000000.0
2009-09-22 20:08:00,1.2128,1.2128,1.21265,1.21265,17000000.0
2009-09-22 20:09:00,1.2126,1.21295,1.21255,1.2127,22000000.0
2009-09-22 20:10:00,1.2127,1.21275,1.2125,1.21265,39600000.0
2009-09-22 20:11:00,1.21265,1.21265,1.2125,1.2126,24000000.0
2009-09-22 20:12:00,1.2126,1.2127,1.21245,1.21265,58400000.0
2009-09-22 20:13:00,1.21275,1.21285,1.21255,1.21265,76200000.0
2009-09-22 20:14:00,1.2127,1.2127,1.2125,1.21265,32000000.0
2009-09-22 20:15:00,1.2126,1.2126,1.21225,1.2123,17000000.0
2009-09-22 20:16:00,1.2123,1.2123,1.21215,1.21215,13800000.0
2009-09-22 20:17:00,1.21215,1.21215,1.21215,1.21215,3000000.0
2009-09-22 20:18:00,1.21215,1.21225,1.21205,1.21225,18000000.0
2009-09-22 20:19:00,1.2122,1.21225,1.21205,1.2121,39800000.0
2009-09-22 20:20:00,1.2119,1.21205,1.2119,1.21195,44200000.0
2009-09-22 20:21:00,1.21195,1.21195,1.21185,1.21185,40000000.0
2009-09-22 20:22:00,1.2119,1.2123,1.21175,1.21185,78000000.0
2009-09-22 20:23:00,1.21185,1.2119,1.21175,1.21175,31200000.0
2009-09-22 20:24:00,1.21175,1.21175,1.21175,1.21175,8000000.0
2009-09-22 20:25:00,1.21175,1.21175,1.21165,1.2117,15000000.0
2009-09-22 20:26:00,1.21165,1.2117,1.21155,1.21155,14800000.0
2009-09-22 20:27:00,1.21155,1.2117,1.2115,1.2115,32400000.0
2009-09-22 20:28:00,1.21155,1.21185,1.2115,1.21185,21600000.0
2009-09-22 20:29:00,1.2118,1.21185,1.21145,1.21145,46000000.0
2009-09-22 20:30:00,1.2115,1.21165,1.21145,1.2116,68600000.0
2009-09-22 20:31:00,1.2117,1.2121,1.2116,1.212,70000000.0
2009-09-22 20:32:00,1.212,1.2122,1.212,1.21215,59200000.0
2009-09-22 20:33:00,1.21215,1.21245,1.21215,1.21235,45600000.0
2009-09-22 20:34:00,1.21235,1.21255,1.21235,1.21235,25600000.0
2009-09-22 20:35:00,1.21235,1.21235,1.2123,1.21235,14000000.0
2009-09-22 20:36:00,1.2124,1.21245,1.2124,1.21245,3600000.0
2009-09-22 20:37:00,1.2124,1.2126,1.21235,1.21245,37600000.0
2009-09-22 20:38:00,1.21245,1.21245,1.21245,1.21245,8600000.0
2009-09-22 20:39:00,1.2126,1.2128,1.21255,1.2128,30800000.0
2009-09-22 20:40:00,1.2128,1.213,1.2124,1.21255,55400000.0
2009-09-22 20:41:00,1.21255,1.21255,1.21235,1.2124,22000000.0
2009-09-22 20:42:00,1.2124,1.21255,1.2122,1.21255,22200000.0
2009-09-22 20:43:00,1.2126,1.2126,1.21225,1.2124,27600000.0
2009-09-22 20:44:00,1.2124,1.21265,1.2124,1.21265,16000000.0
2009-09-22 20:45:00,1.21265,1.2128,1.2125,1.21265,40600000.0
2009-09-22 20:46:00,1.21265,1.2128,1.21255,1.21265,38800000.0
2009-09-22 20:47:00,1.2128,1.2129,1.2128,1.2128,21200000.0
2009-09-22 20:48:00,1.2129,1.2129,1.2128,1.2128,12800000.0
2009-09-22 20:49:00,1.21235,1.2128,1.21235,1.21265,20000000.0
2009-09-22 20:50:00,1.21265,1.21265,1.21255,1.2126,19000000.0
2009-09-22 20:51:00,1.21255,1.2127,1.21255,1.2126,57400000.0
2009-09-22 20:52:00,1.21265,1.2128,1.2126,1.2126,37600000.0
2009-09-22 20:53:00,1.21275,1.21285,1.2125,1.21255,94400000.0
2009-09-22 20:54:00,1.21255,1.21275,1.2125,1.2127,35200000.0
2009-09-22 20:55:00,1.21265,1.2127,1.21235,1.21265,42000000.0
2009-09-22 20:56:00,1.21265,1.2127,1.21225,1.21225,37800000.0
2009-09-22 20:57:00,1.21225,1.21225,1.21225,1.21225,9000000.0
2009-09-22 20:58:00,1.21215,1.21215,1.21215,1.21215,5000000.0
2009-09-22 20:59:00,1.21215,1.2126,1.21215,1.2125,56400000.0
2009-09-22 21:00:00,1.21265,1.21265,1.212,1.21205,46600000.0
2009-09-22 21:01:00,1.21185,1.2119,1.21145,1.2116,65400000.0
2009-09-22 21:02:00,1.21165,1.21165,1.21125,1.2114,55000000.0
2009-09-22 21:03:00,1.21145,1.21165,1.2112,1.21155,81800000.0
2009-09-22 21:04:00,1.21155,1.21175,1.21155,1.2117,11200000.0
2009-09-22 21:05:00,1.2117,1.2119,1.21145,1.2117,54800000.0
2009-09-22 21:06:00,1.2115,1.2118,1.2115,1.21165,43000000.0
2009-09-22 21:07:00,1.2117,1.21175,1.2117,1.21175,10800000.0
2009-09-22 21:08:00,1.21175,1.212,1.2117,1.2118,59400000.0
2009-09-22 21:09:00,1.2118,1.21195,1.2118,1.21195,31400000.0
2009-09-22 21:10:00,1.21195,1.21195,1.21175,1.21175,8600000.0
2009-09-22 21:11:00,1.2118,1.2118,1.21175,1.2118,19200000.0
2009-09-22 21:12:00,1.2118,1.2118,1.2117,1.2117,37000000.0
2009-09-22 21:13:00,1.21175,1.21195,1.2117,1.2118,21200000.0
2009-09-22 21:14:00,1.2118,1.21185,1.2117,1.21185,60200000.0
2009-09-22 21:15:00,1.21185,1.2122,1.21185,1.21205,34000000.0
2009-09-22 21:16:00,1.21205,1.21235,1.212,1.21235,32400000.0
2009-09-22 21:17:00,1.2122,1.2124,1.21215,1.2123,23200000.0
2009-09-22 21:18:00,1.21235,1.21235,1.21215,1.21215,20800000.0
2009-09-22 21:19:00,1.2122,1.21235,1.2122,1.21235,17200000.0
2009-09-22 21:20:00,1.21235,1.21245,1.21225,1.21225,33600000.0
2009-09-22 21:21:00,1.2123,1.21255,1.2121,1.21255,33000000.0
2009-09-22 21:22:00,1.21255,1.2127,1.21205,1.2123,53200000.0
2009-09-22 21:23:00,1.21225,1.21255,1.21225,1.2123,53600000.0
2009-09-22 21:24:00,1.2124,1.21265,1.2122,1.2122,50600000.0
2009-09-22 21:25:00,1.2122,1.21225,1.21195,1.21195,45000000.0
2009-09-22 21:26:00,1.21195,1.21195,1.21165,1.21175,77600000.0
2009-09-22 21:27:00,1.21185,1.2121,1.21185,1.2121,22400000.0
2009-09-22 21:28:00,1.212,1.2121,1.21195,1.2121,42800000.0
2009-09-22 21:29:00,1.2121,1.2125,1.212,1.2121,40000000.0
2009-09-22 21:30:00,1.2122,1.21235,1.2121,1.21215,24200000.0
2009-09-22 21:31:00,1.21215,1.2123,1.21205,1.2123,14400000.0
2009-09-22 21:32:00,1.21215,1.21215,1.21215,1.21215,12800000.0
2009-09-22 21:33:00,1.21195,1.21195,1.2113,1.21135,44200000.0
2009-09-22 21:34:00,1.21135,1.2115,1.21135,1.2115,10400000.0
2009-09-22 21:35:00,1.2116,1.21195,1.2116,1.21195,27200000.0
2009-09-22 21:36:00,1.21205,1.2121,1.2117,1.2117,30000000.0
2009-09-22 21:37:00,1.21165,1.21205,1.21155,1.21205,27400000.0
2009-09-22 21:38:00,1.2122,1.2123,1.2115,1.2123,56200000.0
2009-09-22 21:39:00,1.2122,1.21235,1.2122,1.21235,12400000.0
2009-09-22 21:40:00,1.21235,1.2125,1.21145,1.2115,42600000.0
2009-09-22 21:41:00,1.2115,1.21225,1.21145,1.21225,97500000.0
2009-09-22 21:42:00,1.21225,1.21225,1.2118,1.2118,16800000.0
2009-09-22 21:43:00,1.21185,1.21215,1.21125,1.21165,36300000.0
2009-09-22 21:44:00,1.2116,1.21185,1.2113,1.21175,29500000.0
2009-09-22 21:45:00,1.21175,1.21235,1.2117,1.21235,38000000.0
2009-09-22 21:46:00,1.21235,1.21235,1.21235,1.21235,10600000.0
2009-09-22 21:47:00,1.21235,1.21235,1.21235,1.21235,6400000.0
2009-09-22 21:48:00,1.21235,1.21255,1.2123,1.21235,49200000.0
2009-09-22 21:49:00,1.21235,1.2125,1.21235,1.2125,12200000.0
2009-09-22 21:50:00,1.2124,1.2126,1.21235,1.2125,30200000.0
2009-09-22 21:51:00,1.2125,1.2125,1.2117,1.2117,49600000.0
2009-09-22 21:52:00,1.2117,1.212,1.2117,1.212,27200000.0
2009-09-22 21:53:00,1.2118,1.21185,1.21155,1.21165,85200000.0
2009-09-22 21:54:00,1.21165,1.21255,1.2116,1.21225,80000000.0
2009-09-22 21:55:00,1.2122,1.21225,1.2122,1.21225,14000000.0
2009-09-22 21:56:00,1.21225,1.21225,1.21225,1.21225,4000000.0
2009-09-22 21:57:00,1.2122,1.2125,1.2122,1.2122,52000000.0
2009-09-22 21:58:00,1.2122,1.2124,1.2122,1.2124,14000000.0
2009-09-22 21:59:00,1.2122,1.21255,1.2115,1.21165,59600000.0
2009-09-22 22:00:00,1.2116,1.2116,1.2107,1.2111,47600000.0
2009-09-22 22:01:00,1.21105,1.2112,1.21105,1.21105,44600000.0
2009-09-22 22:02:00,1.21195,1.21235,1.21195,1.21235,32400000.0
2009-09-22 22:03:00,1.21235,1.21235,1.21235,1.21235,3000000.0
2009-09-22 22:04:00,1.2123,1.2123,1.2121,1.2122,29800000.0
2009-09-22 22:05:00,1.21225,1.21235,1.21225,1.21235,12200000.0
2009-09-22 22:06:00,1.21235,1.2124,1.21115,1.2112,23200000.0
2009-09-22 22:07:00,1.21205,1.2123,1.21205,1.2123,11000000.0
2009-09-22 22:08:00,1.2123,1.2123,1.2121,1.21215,11200000.0
2009-09-22 22:09:00,1.21215,1.21215,1.21215,1.21215,6400000.0
2009-09-22 22:10:00,1.21205,1.21205,1.2115,1.21175,17600000.0
2009-09-22 22:11:00,1.2119,1.2119,1.21025,1.2114,36600000.0
2009-09-22 22:12:00,1.2114,1.21145,1.2113,1.2113,15200000.0
2009-09-22 22:13:00,1.21135,1.21135,1.2111,1.2113,25600000.0
2009-09-22 22:14:00,1.21125,1.2113,1.21125,1.2113,4000000.0
2009-09-22 22:15:00,1.21125,1.2113,1.21115,1.21115,11600000.0
2009-09-22 22:16:00,1.21115,1.21175,1.21115,1.21175,27200000.0
2009-09-22 22:17:00,1.21175,1.21175,1.21175,1.21175,13600000.0
2009-09-22 22:18:00,1.21185,1.21185,1.21175,1.21185,27400000.0
2009-09-22 22:19:00,1.21185,1.212,1.21185,1.212,6000000.0
2009-09-22 22:20:00,1.2121,1.2122,1.2121,1.21215,21200000.0
2009-09-22 22:21:00,1.21215,1.2128,1.21215,1.2128,17200000.0
2009-09-22 22:22:00,1.2128,1.2132,1.2126,1.2132,58200000.0
2009-09-22 22:23:00,1.2132,1.2134,1.2127,1.21325,88300000.0
2009-09-22 22:24:00,1.2133,1.21375,1.213,1.21365,91500000.0
2009-09-22 22:25:00,1.21365,1.2137,1.2132,1.2134,26500000.0
2009-09-22 22:26:00,1.2134,1.21355,1.21335,1.2134,17600000.0
2009-09-22 22:27:00,1.2134,1.2134,1.21265,1.213,37000000.0
2009-09-22 22:28:00,1.2131,1.2132,1.21265,1.2132,10600000.0
2009-09-22 22:29:00,1.21335,1.21345,1.21335,1.2134,17600000.0
2009-09-22 22:30:00,1.2134,1.21345,1.2132,1.21335,36700000.0
2009-09-22 22:31:00,1.2134,1.2134,1.21315,1.21315,33900000.0
2009-09-22 22:32:00,1.21325,1.21335,1.21315,1.21315,10000000.0
2009-09-22 22:33:00,1.21325,1.21335,1.21325,1.21335,4300000.0
2009-09-22 22:34:00,1.2134,1.2134,1.21315,1.21315,3000000.0
2009-09-22 22:35:00,1.21305,1.21305,1.21255,1.2128,42800000.0
2009-09-22 22:36:00,1.2128,1.2139,1.21255,1.2136,31900000.0
2009-09-22 22:37:00,1.21345,1.2135,1.2126,1.21345,73200000.0
2009-09-22 22:38:00,1.21345,1.21355,1.21275,1.2135,124100000.0
2009-09-22 22:39:00,1.2135,1.2135,1.21265,1.21295,80300000.0
2009-09-22 22:40:00,1.21295,1.2136,1.21285,1.2135,185800000.0
2009-09-22 22:41:00,1.2135,1.21405,1.2131,1.21315,105800000.0
2009-09-22 22:42:00,1.2136,1.2139,1.213,1.2139,25500000.0
2009-09-22 22:43:00,1.2139,1.214,1.2139,1.214,13200000.0
2009-09-22 22:44:00,1.21405,1.21405,1.2134,1.2134,62300000.0
2009-09-22 22:45:00,1.21345,1.2135,1.2134,1.21345,36500000.0
2009-09-22 22:46:00,1.21345,1.21345,1.21345,1.21345,3600000.0
2009-09-22 22:47:00,1.21345,1.21345,1.21245,1.2131,15300000.0
2009-09-22 22:48:00,1.21315,1.21365,1.21315,1.2136,59800000.0
2009-09-22 22:49:00,1.21355,1.2137,1.21335,1.21345,21500000.0
2009-09-22 22:50:00,1.2137,1.2137,1.213,1.2134,47900000.0
2009-09-22 22:51:00,1.2136,1.21365,1.21325,1.2135,82400000.0
2009-09-22 22:52:00,1.2135,1.21405,1.21305,1.2134,52700000.0
2009-09-22 22:53:00,1.21345,1.2138,1.21345,1.2138,68900000.0
2009-09-22 22:54:00,1.2139,1.2139,1.2139,1.2139,10800000.0
2009-09-22 22:55:00,1.2139,1.2139,1.21365,1.21375,23500000.0
2009-09-22 22:56:00,1.21375,1.21405,1.21355,1.21395,32500000.0
2009-09-22 22:57:00,1.2141,1.2142,1.21345,1.21395,27200000.0
2009-09-22 22:58:00,1.214,1.2142,1.2134,1.21395,37400000.0
2009-09-22 22:59:00,1.214,1.21445,1.21335,1.21445,42600000.0
2009-09-22 23:00:00,1.21445,1.21455,1.21445,1.2145,8000000.0
2009-09-22 23:01:00,1.21406,1.21409,1.21366,1.21387,31200000.0
2009-09-22 23:02:00,1.2143,1.21455,1.21275,1.21445,31200000.0
2009-09-22 23:03:00,1.21445,1.21445,1.21345,1.21405,42000000.0
2009-09-22 23:04:00,1.21455,1.2147,1.21455,1.2147,16000000.0
2009-09-22 23:05:00,1.2147,1.2147,1.2147,1.2147,4000000.0
2009-09-22 23:06:00,1.2148,1.21565,1.2144,1.2145,57200000.0
2009-09-22 23:07:00,1.21385,1.2144,1.2135,1.2135,27200000.0
2009-09-22 23:08:00,1.2137,1.2145,1.21355,1.2144,36600000.0
2009-09-22 23:09:00,1.21435,1.21435,1.2135,1.21405,23800000.0
2009-09-22 23:10:00,1.21405,1.21455,1.214,1.21445,33000000.0
2009-09-22 23:11:00,1.21435,1.21445,1.21435,1.21445,8000000.0
2009-09-22 23:12:00,1.21435,1.21435,1.21435,1.21435,2000000.0
2009-09-22 23:13:00,1.21435,1.21435,1.21395,1.21415,15400000.0
2009-09-22 23:14:00,1.21425,1.21515,1.21425,1.21505,24000000.0
2009-09-22 23:15:00,1.21495,1.2153,1.2149,1.21505,18600000.0
2009-09-22 23:16:00,1.21505,1.21505,1.21495,1.21505,7000000.0
2009-09-22 23:17:00,1.21505,1.21525,1.21445,1.21475,33200000.0
2009-09-22 23:18:00,1.2143,1.21475,1.2143,1.21475,7600000.0
2009-09-22 23:19:00,1.21475,1.2149,1.2147,1.2149,12000000.0
2009-09-22 23:20:00,1.2149,1.21495,1.2138,1.2138,80800000.0
2009-09-22 23:21:00,1.21395,1.21455,1.21345,1.2144,55400000.0
2009-09-22 23:22:00,1.2144,1.2146,1.21435,1.21445,17200000.0
2009-09-22 23:23:00,1.21445,1.2149,1.21445,1.21455,37600000.0
2009-09-22 23:24:00,1.2146,1.2146,1.2144,1.2144,2000000.0
2009-09-22 23:25:00,1.21445,1.21475,1.21425,1.21455,27400000.0
2009-09-22 23:26:00,1.21465,1.215,1.21465,1.215,40000000.0
2009-09-22 23:27:00,1.21485,1.215,1.21485,1.215,15600000.0
2009-09-22 23:28:00,1.215,1.215,1.2147,1.2148,28200000.0
2009-09-22 23:29:00,1.21485,1.21505,1.214,1.21445,48200000.0
2009-09-22 23:30:00,1.21445,1.21445,1.21445,1.21445,7200000.0
2009-09-22 23:31:00,1.21405,1.21415,1.21405,1.21415,27900000.0
2009-09-22 23:32:00,1.21445,1.21445,1.21385,1.2142,27900000.0
2009-09-22 23:33:00,1.21425,1.2145,1.21415,1.2142,13600000.0
2009-09-22 23:34:00,1.2142,1.2142,1.2142,1.2142,2000000.0
2009-09-22 23:35:00,1.21385,1.21385,1.21385,1.21385,6000000.0
2009-09-22 23:37:00,1.2142,1.2142,1.2142,1.2142,6000000.0
2009-09-22 23:38:00,1.2142,1.21445,1.21415,1.2142,27200000.0
2009-09-22 23:39:00,1.21435,1.21445,1.21435,1.21445,4000000.0
2009-09-22 23:40:00,1.21445,1.21445,1.21445,1.21445,2000000.0
2009-09-22 23:41:00,1.2144,1.2144,1.2144,1.2144,12000000.0
2009-09-22 23:42:00,1.2144,1.2146,1.2144,1.21455,27400000.0
2009-09-22 23:43:00,1.21455,1.21455,1.2144,1.21455,21600000.0
2009-09-22 23:44:00,1.2145,1.2145,1.2145,1.2145,2000000.0
2009-09-22 23:45:00,1.21405,1.21405,1.21405,1.21405,10600000.0
2009-09-22 23:46:00,1.214,1.214,1.21395,1.21395,10600000.0
2009-09-22 23:47:00,1.21455,1.21465,1.21455,1.21465,10600000.0
2009-09-22 23:48:00,1.21455,1.21455,1.21455,1.21455,2800000.0
2009-09-22 23:49:00,1.2145,1.21465,1.21435,1.2144,13200000.0
2009-09-22 23:50:00,1.21413,1.21413,1.21398,1.21405,28000000.0
2009-09-22 23:51:00,1.21445,1.21445,1.2144,1.2144,7800000.0
2009-09-22 23:52:00,1.2144,1.2145,1.2144,1.2145,19600000.0
2009-09-22 23:53:00,1.2145,1.2149,1.2142,1.21485,30000000.0
2009-09-22 23:54:00,1.21485,1.21515,1.21485,1.21515,36000000.0
2009-09-22 23:55:00,1.21525,1.21525,1.21515,1.21515,10000000.0
2009-09-22 23:56:00,1.21515,1.2153,1.2151,1.2151,5000000.0
2009-09-22 23:57:00,1.21455,1.21455,1.21448,1.21448,14000000.0
2009-09-22 23:59:00,1.21515,1.2152,1.21515,1.2152,14000000.0
2009-09-23 00:00:00,1.2152,1.2152,1.2147,1.21485,26800000.0
2009-09-23 00:01:00,1.21485,1.2149,1.2147,1.2147,32000000.0
2009-09-23 00:02:00,1.2146,1.2149,1.21455,1.2149,40000000.0
2009-09-23 00:03:00,1.2149,1.2149,1.21465,1.2147,10000000.0
2009-09-23 00:04:00,1.2147,1.21495,1.2147,1.21495,16000000.0
2009-09-23 00:05:00,1.21495,1.21495,1.21495,1.21495,2000000.0
2009-09-23 00:07:00,1.21475,1.21475,1.21475,1.21475,3900000.0
2009-09-23 00:10:00,1.2148,1.2148,1.2148,1.2148,8200000.0
2009-09-23 00:11:00,1.2148,1.2148,1.2148,1.2148,1100000.0
2009-09-23 00:12:00,1.214,1.2145,1.21375,1.2145,87000000.0
2009-09-23 00:13:00,1.2145,1.2145,1.2145,1.2145,4000000.0
2009-09-23 00:14:00,1.2145,1.21475,1.2144,1.2146,10000000.0
2009-09-23 00:15:00,1.21465,1.2147,1.21465,1.2147,4000000.0
2009-09-23 00:16:00,1.2149,1.2149,1.2145,1.2146,53300000.0
2009-09-23 00:17:00,1.2147,1.2148,1.21445,1.2148,41000000.0
2009-09-23 00:18:00,1.21475,1.2148,1.2147,1.2147,28400000.0
2009-09-23 00:19:00,1.21475,1.2148,1.21465,1.21465,21000000.0
2009-09-23 00:20:00,1.2146,1.21465,1.21455,1.2146,41500000.0
2009-09-23 00:21:00,1.21455,1.2146,1.21455,1.21455,22600000.0
2009-09-23 00:22:00,1.21455,1.2146,1.21455,1.2146,15000000.0
2009-09-23 00:23:00,1.2146,1.2146,1.21455,1.2146,10600000.0
2009-09-23 00:24:00,1.2146,1.2146,1.2146,1.2146,5000000.0
2009-09-23 00:25:00,1.2145,1.21495,1.2145,1.2145,25400000.0
2009-09-23 00:26:00,1.2147,1.21495,1.21455,1.21465,31700000.0
2009-09-23 00:27:00,1.21465,1.2148,1.2146,1.2146,19400000.0
2009-09-23 00:28:00,1.2147,1.2147,1.21455,1.2146,26300000.0
2009-09-23 00:29:00,1.2144,1.2145,1.2144,1.2144,20500000.0
2009-09-23 00:30:00,1.2145,1.21455,1.2144,1.2144,8000000.0
2009-09-23 00:31:00,1.21445,1.21455,1.21445,1.21455,14000000.0
2009-09-23 00:32:00,1.21455,1.21465,1.21445,1.21465,15000000.0
2009-09-23 00:33:00,1.21435,1.21438,1.21419,1.21423,55400000.0
2009-09-23 00:34:00,1.21388,1.21388,1.21388,1.21388,9000000.0
2009-09-23 00:35:00,1.21455,1.21455,1.21425,1.21435,9000000.0
2009-09-23 00:36:00,1.21425,1.21465,1.21425,1.21465,21000000.0
2009-09-23 00:37:00,1.21465,1.21465,1.21455,1.21455,4000000.0
2009-09-23 00:38:00,1.21455,1.2146,1.21445,1.21445,10000000.0
2009-09-23 00:39:00,1.21435,1.21435,1.21435,1.21435,6000000.0
2009-09-23 00:40:00,1.21425,1.21425,1.2141,1.21415,8000000.0
2009-09-23 00:41:00,1.21415,1.21435,1.21365,1.2143,20100000.0
2009-09-23 00:42:00,1.2137,1.21455,1.2137,1.2143,58000000.0
2009-09-23 00:43:00,1.2144,1.2144,1.21405,1.2141,132600000.0
2009-09-23 00:44:00,1.214,1.214,1.21295,1.214,16800000.0
2009-09-23 00:45:00,1.21335,1.21335,1.20805,1.20895,108200000.0
2009-09-23 00:46:00,1.209,1.2099,1.20825,1.20965,148400000.0
2009-09-23 00:47:00,1.2094,1.20955,1.20825,1.2094,101200000.0
2009-09-23 00:48:00,1.20875,1.2094,1.20855,1.20935,43400000.0
2009-09-23 00:49:00,1.20945,1.20955,1.20935,1.2095,23000000.0
2009-09-23 00:50:00,1.2093,1.2093,1.20845,1.20885,92400000.0
2009-09-23 00:51:00,1.2089,1.20905,1.20835,1.2089,76600000.0
2009-09-23 00:52:00,1.20885,1.2089,1.20745,1.20845,103600000.0
2009-09-23 00:53:00,1.2085,1.2085,1.2076,1.20775,58000000.0
2009-09-23 00:54:00,1.2078,1.20805,1.2077,1.20785,39800000.0
2009-09-23 00:55:00,1.20785,1.2082,1.20785,1.20815,19700000.0
2009-09-23 00:56:00,1.20805,1.20815,1.2072,1.2078,122700000.0
2009-09-23 00:57:00,1.2077,1.20775,1.205,1.20615,347500000.0
2009-09-23 00:58:00,1.2061,1.20675,1.2059,1.20665,86300000.0
2009-09-23 00:59:00,1.20665,1.20665,1.20495,1.20555,128200000.0
2009-09-23 01:00:00,1.20585,1.20625,1.20535,1.20565,269600000.0
2009-09-23 01:01:00,1.20565,1.2059,1.20565,1.2059,31000000.0
2009-09-23 01:02:00,1.2059,1.20605,1.20565,1.20575,112000000.0
2009-09-23 01:03:00,1.2058,1.20615,1.20575,1.20595,51000000.0
2009-09-23 01:04:00,1.20605,1.20615,1.20575,1.2059,110000000.0
2009-09-23 01:05:00,1.2059,1.20605,1.20535,1.2055,98600000.0
2009-09-23 01:06:00,1.2055,1.2059,1.2055,1.20565,65000000.0
2009-09-23 01:07:00,1.20565,1.20605,1.20545,1.2059,87200000.0
2009-09-23 01:08:00,1.2059,1.206,1.20565,1.20575,31000000.0
2009-09-23 01:09:00,1.20565,1.2059,1.20545,1.20565,66600000.0
2009-09-23 01:10:00,1.20575,1.20675,1.20525,1.20555,251500000.0
2009-09-23 01:11:00,1.2057,1.20585,1.2043,1.20505,212700000.0
2009-09-23 01:12:00,1.20505,1.20505,1.20455,1.20455,64400000.0
2009-09-23 01:13:00,1.20455,1.2048,1.20445,1.2048,58200000.0
2009-09-23 01:14:00,1.20455,1.20455,1.20445,1.20445,63000000.0
2009-09-23 01:15:00,1.20445,1.20455,1.2044,1.20445,33000000.0
2009-09-23 01:16:00,1.20445,1.20475,1.20445,1.20475,29400000.0
2009-09-23 01:17:00,1.20455,1.20485,1.20455,1.2046,47200000.0
2009-09-23 01:18:00,1.20465,1.2049,1.2044,1.20475,39800000.0
2009-09-23 01:19:00,1.2048,1.2048,1.2044,1.2044,42200000.0
2009-09-23 01:20:00,1.20445,1.20445,1.20435,1.20445,45400000.0
2009-09-23 01:21:00,1.20445,1.205,1.20435,1.20485,64600000.0
2009-09-23 01:22:00,1.2049,1.20505,1.2045,1.20505,71000000.0
2009-09-23 01:23:00,1.2052,1.20655,1.20245,1.20285,398900000.0
2009-09-23 01:24:00,1.2028,1.20295,1.20095,1.20225,257900000.0
2009-09-23 01:25:00,1.20235,1.20405,1.20195,1.2037,224900000.0
2009-09-23 01:26:00,1.2037,1.20385,1.20335,1.20375,32000000.0
2009-09-23 01:27:00,1.20365,1.20365,1.2024,1.20255,64600000.0
2009-09-23 01:28:00,1.2025,1.20365,1.20245,1.2025,106000000.0
2009-09-23 01:29:00,1.20265,1.2037,1.20265,1.20295,82200000.0
2009-09-23 01:30:00,1.2031,1.2039,1.2031,1.2036,50000000.0
2009-09-23 01:31:00,1.2034,1.2036,1.20335,1.20355,22600000.0
2009-09-23 01:32:00,1.2036,1.20405,1.20245,1.20265,64400000.0
2009-09-23 01:33:00,1.20265,1.20325,1.2025,1.20315,98500000.0
2009-09-23 01:34:00,1.20315,1.2035,1.20245,1.20245,87000000.0
2009-09-23 01:35:00,1.2025,1.204,1.2025,1.20375,101700000.0
2009-09-23 01:36:00,1.2038,1.20465,1.2038,1.204,61400000.0
2009-09-23 01:37:00,1.204,1.2046,1.204,1.2042,35600000.0
2009-09-23 01:38:00,1.20395,1.2041,1.20355,1.2038,25000000.0
2009-09-23 01:39:00,1.2038,1.2039,1.20325,1.2036,69000000.0
2009-09-23 01:40:00,1.2036,1.20365,1.20315,1.20355,80200000.0
2009-09-23 01:41:00,1.20355,1.2038,1.20355,1.20365,29200000.0
2009-09-23 01:42:00,1.20375,1.20375,1.20365,1.2037,11000000.0
2009-09-23 01:43:00,1.2037,1.2038,1.2037,1.20375,12000000.0
2009-09-23 01:44:00,1.20375,1.2039,1.2036,1.2037,19200000.0
2009-09-23 01:45:00,1.2038,1.20385,1.2036,1.20375,21000000.0
2009-09-23 01:46:00,1.20365,1.20385,1.20295,1.2036,90800000.0
2009-09-23 01:47:00,1.20355,1.20355,1.20315,1.20325,43800000.0
2009-09-23 01:48:00,1.20325,1.2035,1.203,1.2031,32400000.0
2009-09-23 01:49:00,1.2031,1.20325,1.2029,1.20315,39400000.0
2009-09-23 01:50:00,1.20315,1.20325,1.20305,1.20305,4600000.0
2009-09-23 01:51:00,1.20295,1.20325,1.20275,1.20325,24000000.0
2009-09-23 01:52:00,1.2034,1.20375,1.20335,1.20365,45600000.0
2009-09-23 01:53:00,1.20365,1.2039,1.20365,1.2039,19200000.0
2009-09-23 01:54:00,1.204,1.20415,1.204,1.2041,7000000.0
2009-09-23 01:55:00,1.2041,1.2044,1.2041,1.20415,27000000.0
2009-09-23 01:56:00,1.20415,1.2043,1.20395,1.20395,18400000.0
2009-09-23 01:57:00,1.2039,1.2039,1.20345,1.2036,18400000.0
2009-09-23 01:58:00,1.2036,1.2039,1.2032,1.2035,47600000.0
2009-09-23 01:59:00,1.2035,1.2035,1.20335,1.20345,16200000.0
2009-09-23 02:00:00,1.20345,1.20385,1.2032,1.20385,47000000.0
2009-09-23 02:01:00,1.20395,1.2042,1.20375,1.2041,23000000.0
2009-09-23 02:02:00,1.2042,1.2043,1.20415,1.20425,18000000.0
2009-09-23 02:03:00,1.2042,1.2044,1.2037,1.20405,37400000.0
2009-09-23 02:04:00,1.20405,1.20445,1.20405,1.20445,12000000.0
2009-09-23 02:05:00,1.2044,1.2044,1.204,1.20435,16000000.0
2009-09-23 02:06:00,1.20415,1.2046,1.20415,1.2045,15000000.0
2009-09-23 02:07:00,1.20455,1.20455,1.2043,1.2045,6000000.0
2009-09-23 02:08:00,1.2046,1.2046,1.2045,1.20455,6000000.0
2009-09-23 02:09:00,1.20455,1.2051,1.20455,1.2047,63000000.0
2009-09-23 02:10:00,1.2045,1.2052,1.20425,1.20435,48800000.0
2009-09-23 02:11:00,1.20435,1.2045,1.2041,1.2045,53600000.0
2009-09-23 02:12:00,1.20405,1.20455,1.20385,1.20405,61800000.0
2009-09-23 02:13:00,1.2041,1.20435,1.2038,1.20385,44400000.0
2009-09-23 02:14:00,1.2039,1.2039,1.20375,1.20375,18200000.0
2009-09-23 02:15:00,1.20385,1.2042,1.2037,1.204,71600000.0
2009-09-23 02:16:00,1.20395,1.2042,1.2037,1.20385,47600000.0
2009-09-23 02:17:00,1.20375,1.2038,1.20345,1.2038,35400000.0
2009-09-23 02:18:00,1.2038,1.20405,1.2038,1.2039,15000000.0
2009-09-23 02:19:00,1.2039,1.20435,1.2039,1.20405,26000000.0
2009-09-23 02:20:00,1.20405,1.2042,1.204,1.204,18000000.0
2009-09-23 02:21:00,1.2039,1.204,1.20365,1.20365,34000000.0
2009-09-23 02:22:00,1.2036,1.20375,1.2034,1.2037,30800000.0
2009-09-23 02:23:00,1.2037,1.204,1.2037,1.2039,40400000.0
2009-09-23 02:24:00,1.2039,1.2039,1.2036,1.20365,19600000.0
2009-09-23 02:25:00,1.2037,1.20375,1.20355,1.20355,23000000.0
2009-09-23 02:26:00,1.20365,1.20365,1.2033,1.2034,44000000.0
2009-09-23 02:27:00,1.20345,1.2036,1.2031,1.20355,64600000.0
2009-09-23 02:28:00,1.20355,1.20355,1.20265,1.2032,58900000.0
2009-09-23 02:29:00,1.2033,1.2037,1.20325,1.2036,27400000.0
2009-09-23 02:30:00,1.20355,1.20415,1.2033,1.20335,61900000.0
2009-09-23 02:31:00,1.2034,1.2035,1.2034,1.2035,37200000.0
2009-09-23 02:32:00,1.2034,1.2037,1.2034,1.2034,42200000.0
2009-09-23 02:33:00,1.2034,1.2036,1.2032,1.2034,77000000.0
2009-09-23 02:34:00,1.2035,1.204,1.2035,1.20375,40200000.0
2009-09-23 02:35:00,1.2037,1.2039,1.20325,1.2035,44200000.0
2009-09-23 02:36:00,1.20345,1.20375,1.20345,1.20375,13000000.0
2009-09-23 02:37:00,1.20365,1.20365,1.2036,1.2036,5000000.0
2009-09-23 02:38:00,1.20355,1.20365,1.20355,1.20365,3000000.0
2009-09-23 02:39:00,1.20345,1.20375,1.2033,1.20335,36000000.0
2009-09-23 02:40:00,1.2031,1.2032,1.203,1.20315,31600000.0
2009-09-23 02:41:00,1.20335,1.20365,1.2033,1.20365,33000000.0
2009-09-23 02:42:00,1.20355,1.20365,1.20355,1.2036,9000000.0
2009-09-23 02:43:00,1.2035,1.2038,1.20345,1.2037,27000000.0
2009-09-23 02:44:00,1.2037,1.20375,1.2032,1.20335,62000000.0
2009-09-23 02:45:00,1.20325,1.2036,1.20325,1.2036,65400000.0
2009-09-23 02:46:00,1.2035,1.2038,1.20325,1.2038,79200000.0
2009-09-23 02:47:00,1.2038,1.20415,1.2035,1.20405,53000000.0
2009-09-23 02:48:00,1.20405,1.2041,1.2035,1.2041,53800000.0
2009-09-23 02:49:00,1.20415,1.2042,1.2036,1.20365,81200000.0
2009-09-23 02:50:00,1.20365,1.2037,1.20365,1.20365,41800000.0
2009-09-23 02:51:00,1.20365,1.2041,1.20365,1.2041,24000000.0
2009-09-23 02:52:00,1.2041,1.20425,1.20395,1.2041,40000000.0
2009-09-23 02:53:00,1.20405,1.20475,1.20405,1.20475,130000000.0
2009-09-23 02:54:00,1.20475,1.20495,1.2042,1.2047,80000000.0
2009-09-23 02:55:00,1.2048,1.2048,1.20435,1.20445,58600000.0
2009-09-23 02:56:00,1.20445,1.205,1.20445,1.20475,78200000.0
2009-09-23 02:57:00,1.2047,1.2049,1.2046,1.20475,18000000.0
2009-09-23 02:58:00,1.20465,1.20505,1.2044,1.20495,78000000.0
2009-09-23 02:59:00,1.20495,1.2052,1.2049,1.20495,155800000.0
2009-09-23 03:00:00,1.20495,1.20495,1.20495,1.20495,55200000.0
2009-09-23 03:01:00,1.20495,1.20495,1.204,1.2042,83400000.0
2009-09-23 03:02:00,1.2043,1.2046,1.20425,1.2046,53000000.0
2009-09-23 03:03:00,1.20455,1.2049,1.20435,1.2046,100200000.0
2009-09-23 03:04:00,1.2046,1.2047,1.20435,1.20455,97000000.0
2009-09-23 03:05:00,1.20455,1.20505,1.20455,1.20495,69000000.0
2009-09-23 03:06:00,1.20505,1.2052,1.20465,1.2052,90600000.0
2009-09-23 03:07:00,1.2053,1.2053,1.2048,1.2053,38200000.0
2009-09-23 03:08:00,1.2051,1.2053,1.2049,1.2053,49800000.0
2009-09-23 03:09:00,1.20525,1.2055,1.2047,1.2048,33000000.0
2009-09-23 03:10:00,1.20475,1.205,1.20465,1.20485,34600000.0
2009-09-23 03:11:00,1.2049,1.2052,1.20435,1.20445,44000000.0
2009-09-23 03:12:00,1.20445,1.2046,1.20445,1.2046,26600000.0
2009-09-23 03:13:00,1.2046,1.2046,1.20445,1.2045,21300000.0
2009-09-23 03:14:00,1.2045,1.2045,1.20445,1.20445,33000000.0
2009-09-23 03:15:00,1.20445,1.2045,1.20445,1.2045,35000000.0
2009-09-23 03:16:00,1.20445,1.2048,1.2041,1.2047,46300000.0
2009-09-23 03:17:00,1.2045,1.2045,1.2043,1.2045,13000000.0
2009-09-23 03:18:00,1.20455,1.2046,1.2045,1.20455,5000000.0
2009-09-23 03:19:00,1.2045,1.2045,1.2043,1.20435,5000000.0
2009-09-23 03:20:00,1.20415,1.2043,1.20415,1.20425,6000000.0
2009-09-23 03:21:00,1.20425,1.20475,1.20425,1.20465,61400000.0
2009-09-23 03:22:00,1.20465,1.205,1.2046,1.20485,34000000.0
2009-09-23 03:23:00,1.20485,1.20485,1.2042,1.2045,67000000.0
2009-09-23 03:24:00,1.2045,1.2051,1.20395,1.2048,86000000.0
2009-09-23 03:25:00,1.2048,1.2052,1.2048,1.2049,72800000.0
2009-09-23 03:26:00,1.20495,1.20515,1.2046,1.2046,46200000.0
2009-09-23 03:27:00,1.2046,1.20495,1.2046,1.2048,70600000.0
2009-09-23 03:28:00,1.20475,1.2051,1.2047,1.205,59200000.0
2009-09-23 03:29:00,1.205,1.205,1.2047,1.20475,38000000.0
2009-09-23 03:30:00,1.2047,1.2048,1.20465,1.2047,31600000.0
2009-09-23 03:31:00,1.2047,1.20485,1.2044,1.2047,99600000.0
2009-09-23 03:32:00,1.2047,1.20495,1.2047,1.2049,25000000.0
2009-09-23 03:33:00,1.2049,1.2051,1.2049,1.20505,16000000.0
2009-09-23 03:34:00,1.20495,1.20495,1.20495,1.20495,2000000.0
2009-09-23 03:35:00,1.20495,1.20495,1.20455,1.20475,35600000.0
2009-09-23 03:36:00,1.20475,1.20495,1.2047,1.20475,22000000.0
2009-09-23 03:37:00,1.20475,1.20495,1.20475,1.2048,22000000.0
2009-09-23 03:38:00,1.2048,1.2049,1.2047,1.2049,11000000.0
2009-09-23 03:39:00,1.20485,1.2049,1.20485,1.20485,9000000.0
2009-09-23 03:40:00,1.2048,1.20505,1.2047,1.20475,58400000.0
2009-09-23 03:41:00,1.20485,1.2049,1.2047,1.2049,16000000.0
2009-09-23 03:42:00,1.20495,1.20515,1.2049,1.2051,23000000.0
2009-09-23 03:43:00,1.20505,1.2051,1.20495,1.20495,22600000.0
2009-09-23 03:44:00,1.20495,1.205,1.20495,1.20495,9000000.0
2009-09-23 03:45:00,1.20485,1.2051,1.20485,1.205,18000000.0
2009-09-23 03:46:00,1.20495,1.20555,1.20495,1.2055,56600000.0
2009-09-23 03:47:00,1.20545,1.20545,1.20525,1.20525,20000000.0
2009-09-23 03:48:00,1.20525,1.2053,1.20525,1.20525,32200000.0
2009-09-23 03:49:00,1.2053,1.2053,1.20525,1.20525,30100000.0
2009-09-23 03:50:00,1.20525,1.20525,1.20465,1.2047,49200000.0
2009-09-23 03:51:00,1.20475,1.20515,1.2047,1.20515,62800000.0
2009-09-23 03:52:00,1.20515,1.20535,1.2049,1.2052,29000000.0
2009-09-23 03:53:00,1.2053,1.2054,1.2053,1.2053,17000000.0
2009-09-23 03:54:00,1.2052,1.2056,1.2052,1.2056,25600000.0
2009-09-23 03:55:00,1.20565,1.20565,1.20535,1.2055,24000000.0
2009-09-23 03:56:00,1.2056,1.2057,1.20555,1.20565,14000000.0
2009-09-23 03:57:00,1.20565,1.2058,1.2056,1.2057,16000000.0
2009-09-23 03:58:00,1.2057,1.20575,1.2055,1.20575,26000000.0
2009-09-23 03:59:00,1.20565,1.2059,1.20565,1.2059,20000000.0
2009-09-23 04:00:00,1.20565,1.20565,1.20565,1.20565,2000000.0
2009-09-23 04:01:00,1.2057,1.2058,1.20565,1.20565,14000000.0
2009-09-23 04:02:00,1.20565,1.20565,1.2054,1.2056,25000000.0
2009-09-23 04:03:00,1.2055,1.2058,1.2054,1.20545,22000000.0
2009-09-23 04:04:00,1.20535,1.20545,1.2051,1.20515,17000000.0
2009-09-23 04:05:00,1.2052,1.20565,1.2052,1.2054,22400000.0
2009-09-23 04:06:00,1.2055,1.2056,1.2053,1.2054,31400000.0
2009-09-23 04:07:00,1.2053,1.2054,1.2051,1.2051,25000000.0
2009-09-23 04:08:00,1.2051,1.2059,1.2051,1.2055,70600000.0
2009-09-23 04:09:00,1.20565,1.20565,1.2053,1.2053,28000000.0
2009-09-23 04:10:00,1.2052,1.2057,1.2052,1.2056,39400000.0
2009-09-23 04:11:00,1.20555,1.20555,1.20515,1.2053,13000000.0
2009-09-23 04:12:00,1.20525,1.2056,1.20525,1.2055,34000000.0
2009-09-23 04:13:00,1.2053,1.20535,1.20495,1.20535,32000000.0
2009-09-23 04:14:00,1.20515,1.20535,1.20515,1.2053,6000000.0
2009-09-23 04:15:00,1.20525,1.2054,1.20525,1.2053,11000000.0
2009-09-23 04:16:00,1.2052,1.20535,1.2052,1.20525,6000000.0
2009-09-23 04:17:00,1.20525,1.2054,1.20525,1.20525,11000000.0
2009-09-23 04:18:00,1.2052,1.20525,1.2052,1.20525,8000000.0
2009-09-23 04:19:00,1.2053,1.20545,1.2051,1.20525,33600000.0
2009-09-23 04:20:00,1.20525,1.2053,1.20525,1.20525,7000000.0
2009-09-23 04:21:00,1.2052,1.20555,1.205,1.2053,55200000.0
2009-09-23 04:22:00,1.2053,1.20605,1.2051,1.20565,86800000.0
2009-09-23 04:23:00,1.2057,1.206,1.2056,1.20565,42400000.0
2009-09-23 04:24:00,1.20575,1.20595,1.20575,1.20595,46600000.0
2009-09-23 04:25:00,1.206,1.206,1.20595,1.20595,4600000.0
2009-09-23 04:26:00,1.20595,1.2062,1.20595,1.2062,28400000.0
2009-09-23 04:27:00,1.20615,1.2062,1.20505,1.2058,69500000.0
2009-09-23 04:28:00,1.2058,1.20595,1.2058,1.20595,5000000.0
2009-09-23 04:29:00,1.2056,1.2056,1.2056,1.2056,3600000.0
2009-09-23 04:30:00,1.20585,1.206,1.20585,1.206,11000000.0
2009-09-23 04:31:00,1.20605,1.20615,1.206,1.206,9200000.0
2009-09-23 04:32:00,1.206,1.2062,1.20595,1.2062,17000000.0
2009-09-23 04:33:00,1.20615,1.20615,1.20615,1.20615,2000000.0
2009-09-23 04:34:00,1.20615,1.20615,1.2058,1.2058,18200000.0
2009-09-23 04:35:00,1.2059,1.20635,1.2057,1.20635,45200000.0
2009-09-23 04:36:00,1.20615,1.2062,1.2059,1.20605,7000000.0
2009-09-23 04:37:00,1.20585,1.20595,1.2056,1.20575,15600000.0
2009-09-23 04:38:00,1.20585,1.20615,1.2057,1.20615,21000000.0
2009-09-23 04:39:00,1.2061,1.20635,1.20605,1.2062,73600000.0
2009-09-23 04:40:00,1.20625,1.20645,1.2062,1.20625,12000000.0
2009-09-23 04:41:00,1.2063,1.2064,1.20595,1.20635,24000000.0
2009-09-23 04:42:00,1.20635,1.2064,1.2059,1.2061,81000000.0
2009-09-23 04:43:00,1.2061,1.2063,1.206,1.20625,81000000.0
2009-09-23 04:44:00,1.20625,1.20635,1.20605,1.2063,37600000.0
2009-09-23 04:45:00,1.2061,1.2064,1.2061,1.2064,28000000.0
2009-09-23 04:46:00,1.2065,1.2065,1.2063,1.2063,84000000.0
2009-09-23 04:47:00,1.2064,1.2064,1.2062,1.2064,23600000.0
2009-09-23 04:48:00,1.20635,1.20645,1.20555,1.2063,45000000.0
2009-09-23 04:49:00,1.20625,1.20625,1.2061,1.2061,9200000.0
2009-09-23 04:50:00,1.2061,1.2065,1.20605,1.2065,34200000.0
2009-09-23 04:51:00,1.20655,1.2067,1.2057,1.20665,76200000.0
2009-09-23 04:52:00,1.20655,1.20695,1.2056,1.20665,86200000.0
2009-09-23 04:53:00,1.20675,1.2068,1.2063,1.2068,63200000.0
2009-09-23 04:54:00,1.2068,1.20685,1.2064,1.2067,24000000.0
2009-09-23 04:55:00,1.20675,1.2069,1.20655,1.20675,49800000.0
2009-09-23 04:56:00,1.2067,1.2069,1.2067,1.20685,33600000.0
2009-09-23 04:57:00,1.2062,1.20675,1.2062,1.2066,50000000.0
2009-09-23 04:58:00,1.2066,1.20705,1.2066,1.207,40400000.0
2009-09-23 04:59:00,1.20705,1.20715,1.2068,1.2068,42800000.0
2009-09-23 05:00:00,1.2068,1.20685,1.20675,1.2068,10000000.0
2009-09-23 05:01:00,1.2067,1.20675,1.2065,1.2065,4000000.0
2009-09-23 05:02:00,1.20665,1.2067,1.2064,1.2067,34200000.0
2009-09-23 05:03:00,1.2064,1.20655,1.20625,1.20625,14800000.0
2009-09-23 05:04:00,1.20625,1.2065,1.20615,1.20625,47100000.0
2009-09-23 05:05:00,1.20615,1.20625,1.2061,1.20615,20200000.0
2009-09-23 05:06:00,1.20615,1.2063,1.20605,1.20625,54000000.0
2009-09-23 05:07:00,1.20625,1.20665,1.2062,1.2065,130000000.0
2009-09-23 05:08:00,1.20655,1.20655,1.20605,1.20605,136200000.0
2009-09-23 05:09:00,1.20615,1.20615,1.20605,1.20605,55000000.0
2009-09-23 05:10:00,1.206,1.20605,1.20595,1.20595,29600000.0
2009-09-23 05:11:00,1.20595,1.206,1.20585,1.20585,51000000.0
2009-09-23 05:12:00,1.20585,1.2062,1.20585,1.20595,33200000.0
2009-09-23 05:13:00,1.206,1.2061,1.206,1.2061,29400000.0
2009-09-23 05:14:00,1.2061,1.2062,1.20605,1.20605,12400000.0
2009-09-23 05:15:00,1.20605,1.2061,1.2058,1.20605,110400000.0
2009-09-23 05:16:00,1.20605,1.20605,1.20605,1.20605,1000000.0
2009-09-23 05:17:00,1.20585,1.20585,1.20585,1.20585,2000000.0
2009-09-23 05:18:00,1.2059,1.2059,1.2058,1.2058,48800000.0
2009-09-23 05:19:00,1.20585,1.20605,1.20585,1.206,71000000.0
2009-09-23 05:20:00,1.206,1.20635,1.206,1.20635,16800000.0
2009-09-23 05:21:00,1.2063,1.2065,1.2063,1.2064,44600000.0
2009-09-23 05:22:00,1.2064,1.2064,1.2063,1.2064,43000000.0
2009-09-23 05:23:00,1.2064,1.2066,1.20635,1.20635,34200000.0
2009-09-23 05:24:00,1.20645,1.20675,1.2064,1.20675,72300000.0
2009-09-23 05:25:00,1.20675,1.20675,1.20665,1.20675,15000000.0
2009-09-23 05:26:00,1.20675,1.20675,1.20675,1.20675,6000000.0
2009-09-23 05:27:00,1.20675,1.20675,1.20675,1.20675,7000000.0
2009-09-23 05:28:00,1.20675,1.20675,1.20675,1.20675,2000000.0
2009-09-23 05:29:00,1.20675,1.20675,1.20675,1.20675,3000000.0
2009-09-23 05:30:00,1.20675,1.20675,1.20675,1.20675,1000000.0
2009-09-23 05:31:00,1.20675,1.20675,1.20675,1.20675,3000000.0
2009-09-23 05:32:00,1.20675,1.20675,1.20675,1.20675,6000000.0
2009-09-23 05:33:00,1.20675,1.2068,1.2065,1.20655,53100000.0
2009-09-23 05:34:00,1.20655,1.2068,1.2065,1.20655,145000000.0
2009-09-23 05:35:00,1.20655,1.20655,1.2065,1.2065,10000000.0
2009-09-23 05:36:00,1.2064,1.20645,1.20635,1.20645,21000000.0
2009-09-23 05:37:00,1.20645,1.2066,1.20645,1.2066,22000000.0
2009-09-23 05:38:00,1.20655,1.20655,1.2062,1.2062,38000000.0
2009-09-23 05:39:00,1.2062,1.2062,1.20605,1.20605,33600000.0
2009-09-23 05:40:00,1.20605,1.2062,1.20605,1.20605,36800000.0
2009-09-23 05:41:00,1.20605,1.20605,1.20595,1.20595,27800000.0
2009-09-23 05:42:00,1.20595,1.20595,1.20585,1.20585,11000000.0
2009-09-23 05:43:00,1.20585,1.20585,1.20585,1.20585,16000000.0
2009-09-23 05:44:00,1.20575,1.20575,1.20575,1.20575,9800000.0
2009-09-23 05:45:00,1.20575,1.20575,1.20575,1.20575,9600000.0
2009-09-23 05:46:00,1.20575,1.2059,1.2057,1.2058,29400000.0
2009-09-23 05:47:00,1.2058,1.2059,1.2057,1.2058,16800000.0
2009-09-23 05:48:00,1.2058,1.20605,1.2057,1.2057,30400000.0
2009-09-23 05:49:00,1.20615,1.20615,1.20575,1.20605,23200000.0
2009-09-23 05:50:00,1.206,1.206,1.20565,1.2059,37400000.0
2009-09-23 05:51:00,1.20595,1.20615,1.2059,1.20595,25600000.0
2009-09-23 05:52:00,1.20575,1.20625,1.20575,1.20625,54200000.0
2009-09-23 05:53:00,1.2062,1.2062,1.2058,1.20595,27800000.0
2009-09-23 05:54:00,1.2059,1.20605,1.20565,1.20565,32000000.0
2009-09-23 05:55:00,1.20565,1.2058,1.20545,1.2058,11000000.0
2009-09-23 05:56:00,1.20585,1.2059,1.20545,1.2057,86800000.0
2009-09-23 05:57:00,1.2057,1.20575,1.2056,1.2056,32000000.0
2009-09-23 05:58:00,1.2056,1.20585,1.2056,1.2058,29000000.0
2009-09-23 05:59:00,1.20575,1.20585,1.2056,1.2057,33000000.0
2009-09-23 06:00:00,1.2057,1.20605,1.2056,1.20575,116000000.0
2009-09-23 06:01:00,1.2058,1.2058,1.20565,1.2057,11000000.0
2009-09-23 06:02:00,1.20575,1.2061,1.20565,1.2061,74000000.0
2009-09-23 06:03:00,1.2061,1.20625,1.2059,1.20625,114800000.0
2009-09-23 06:04:00,1.20625,1.2064,1.20605,1.20615,38000000.0
2009-09-23 06:05:00,1.20605,1.20615,1.206,1.20605,14000000.0
2009-09-23 06:06:00,1.20615,1.20615,1.20605,1.20605,20800000.0
2009-09-23 06:07:00,1.20615,1.2063,1.206,1.2063,66000000.0
2009-09-23 06:08:00,1.20625,1.20625,1.20575,1.20575,33000000.0
2009-09-23 06:09:00,1.20575,1.20595,1.20575,1.20595,19000000.0
2009-09-23 06:10:00,1.2059,1.2059,1.20575,1.2058,25000000.0
2009-09-23 06:11:00,1.2058,1.20615,1.2058,1.20615,38200000.0
2009-09-23 06:12:00,1.20615,1.2063,1.20615,1.2062,18000000.0
2009-09-23 06:13:00,1.2062,1.20645,1.20615,1.20645,36800000.0
2009-09-23 06:14:00,1.20635,1.20645,1.2061,1.2062,174400000.0
2009-09-23 06:15:00,1.20625,1.2065,1.2059,1.206,84200000.0
2009-09-23 06:16:00,1.20605,1.2061,1.20595,1.20605,26400000.0
2009-09-23 06:17:00,1.20595,1.20605,1.20585,1.20585,26200000.0
2009-09-23 06:18:00,1.2058,1.20585,1.20565,1.20575,37200000.0
2009-09-23 06:19:00,1.20565,1.2061,1.2056,1.206,103800000.0
2009-09-23 06:20:00,1.20575,1.20595,1.2057,1.2057,185600000.0
2009-09-23 06:21:00,1.2057,1.20595,1.20555,1.20555,66800000.0
2009-09-23 06:22:00,1.20555,1.20605,1.20555,1.20605,28200000.0
2009-09-23 06:23:00,1.206,1.206,1.20555,1.20585,64000000.0
2009-09-23 06:24:00,1.20585,1.20585,1.20585,1.20585,2000000.0
2009-09-23 06:25:00,1.20585,1.2062,1.20575,1.2062,63600000.0
2009-09-23 06:26:00,1.20645,1.20645,1.20625,1.20635,36000000.0
2009-09-23 06:27:00,1.20635,1.2065,1.2063,1.20635,34000000.0
2009-09-23 06:28:00,1.2063,1.2065,1.2062,1.20645,37600000.0
2009-09-23 06:29:00,1.20645,1.2067,1.20645,1.2066,27000000.0
2009-09-23 06:30:00,1.2066,1.20665,1.20645,1.20655,28200000.0
2009-09-23 06:31:00,1.20655,1.20665,1.20655,1.20665,40300000.0
2009-09-23 06:32:00,1.20665,1.20665,1.20645,1.20655,59900000.0
2009-09-23 06:33:00,1.20645,1.20645,1.20645,1.20645,34700000.0
2009-09-23 06:34:00,1.20645,1.20645,1.20645,1.20645,7100000.0
2009-09-23 06:35:00,1.20645,1.20655,1.20645,1.20645,34500000.0
2009-09-23 06:36:00,1.20645,1.20675,1.2064,1.20645,105300000.0
2009-09-23 06:37:00,1.2066,1.2066,1.2066,1.2066,4000000.0
2009-09-23 06:38:00,1.2067,1.20675,1.2067,1.20675,2000000.0
2009-09-23 06:39:00,1.20655,1.20655,1.20655,1.20655,2000000.0
2009-09-23 06:40:00,1.2066,1.20675,1.2066,1.20675,21600000.0
2009-09-23 06:41:00,1.20655,1.2068,1.20655,1.2068,45000000.0
2009-09-23 06:42:00,1.2068,1.2068,1.2064,1.20675,54400000.0
2009-09-23 06:43:00,1.20665,1.2069,1.2064,1.20655,31600000.0
2009-09-23 06:44:00,1.2065,1.2066,1.2065,1.2066,5600000.0
2009-09-23 06:45:00,1.2066,1.2066,1.2063,1.20655,20000000.0
2009-09-23 06:46:00,1.2065,1.20655,1.2065,1.20655,20000000.0
2009-09-23 06:47:00,1.2065,1.2067,1.20645,1.20665,11000000.0
2009-09-23 06:48:00,1.2066,1.2066,1.20625,1.2064,31600000.0
2009-09-23 06:49:00,1.20645,1.20655,1.2063,1.2063,12000000.0
2009-09-23 06:50:00,1.2063,1.20645,1.20625,1.2064,28400000.0
2009-09-23 06:51:00,1.20625,1.2067,1.20605,1.2064,82400000.0
2009-09-23 06:52:00,1.2065,1.2066,1.20605,1.20605,90000000.0
2009-09-23 06:53:00,1.20605,1.20605,1.20595,1.20605,16000000.0
2009-09-23 06:54:00,1.20605,1.2065,1.20595,1.20625,109800000.0
2009-09-23 06:55:00,1.20635,1.2064,1.20625,1.20625,55600000.0
2009-09-23 06:56:00,1.20585,1.206,1.2058,1.2058,36800000.0
2009-09-23 06:57:00,1.2058,1.20645,1.2058,1.2059,101600000.0
2009-09-23 06:58:00,1.20595,1.20615,1.20595,1.20605,70200000.0
2009-09-23 06:59:00,1.206,1.2062,1.2059,1.20615,82600000.0
2009-09-23 07:00:00,1.2061,1.20615,1.20595,1.2061,97700000.0
2009-09-23 07:01:00,1.20605,1.20625,1.20595,1.20615,72600000.0
2009-09-23 07:02:00,1.20615,1.20635,1.2061,1.2063,235600000.0
2009-09-23 07:03:00,1.20605,1.20625,1.206,1.2061,66000000.0
2009-09-23 07:04:00,1.20615,1.2063,1.20585,1.20595,76800000.0
2009-09-23 07:05:00,1.20595,1.2064,1.20575,1.2064,197800000.0
2009-09-23 07:06:00,1.2063,1.20645,1.2058,1.206,63400000.0
2009-09-23 07:07:00,1.20605,1.2064,1.206,1.2064,67700000.0
2009-09-23 07:08:00,1.2064,1.2064,1.20605,1.2062,45000000.0
2009-09-23 07:09:00,1.2063,1.20635,1.2061,1.20635,62600000.0
2009-09-23 07:10:00,1.2063,1.20655,1.2063,1.2064,34000000.0
2009-09-23 07:11:00,1.2064,1.20695,1.206,1.20655,290200000.0
2009-09-23 07:12:00,1.2062,1.20635,1.20615,1.20635,83400000.0
2009-09-23 07:13:00,1.20635,1.20635,1.20635,1.20635,1000000.0
2009-09-23 07:14:00,1.2064,1.20645,1.20605,1.2061,51800000.0
2009-09-23 07:15:00,1.20605,1.20605,1.20575,1.20575,82600000.0
2009-09-23 07:16:00,1.20575,1.20575,1.20575,1.20575,13000000.0
2009-09-23 07:17:00,1.20575,1.2058,1.20565,1.20565,9000000.0
2009-09-23 07:18:00,1.20565,1.20565,1.20565,1.20565,46800000.0
2009-09-23 07:19:00,1.20565,1.20575,1.20555,1.20555,120400000.0
2009-09-23 07:20:00,1.20555,1.2058,1.2055,1.2056,106900000.0
2009-09-23 07:21:00,1.2056,1.2059,1.2056,1.20585,99000000.0
2009-09-23 07:22:00,1.20585,1.20585,1.20555,1.20565,67000000.0
2009-09-23 07:23:00,1.20565,1.2057,1.2055,1.2056,72700000.0
2009-09-23 07:24:00,1.2056,1.2056,1.2055,1.2055,23800000.0
2009-09-23 07:25:00,1.2055,1.2055,1.2055,1.2055,46200000.0
2009-09-23 07:26:00,1.2055,1.20555,1.20515,1.20515,86600000.0
2009-09-23 07:27:00,1.20535,1.2055,1.20515,1.20535,40600000.0
2009-09-23 07:28:00,1.20545,1.2055,1.2051,1.20515,54600000.0
2009-09-23 07:29:00,1.20515,1.20515,1.20505,1.20505,36400000.0
2009-09-23 07:30:00,1.20505,1.20505,1.20495,1.20505,86200000.0
2009-09-23 07:31:00,1.20505,1.2051,1.20495,1.20505,64800000.0
2009-09-23 07:32:00,1.20495,1.20505,1.2049,1.2049,89800000.0
2009-09-23 07:33:00,1.2049,1.2052,1.2049,1.2052,31000000.0
2009-09-23 07:34:00,1.20515,1.2052,1.20485,1.2049,34200000.0
2009-09-23 07:35:00,1.2049,1.2054,1.2047,1.2053,114600000.0
2009-09-23 07:36:00,1.2052,1.2058,1.2051,1.20565,107400000.0
2009-09-23 07:37:00,1.20575,1.2058,1.20475,1.20485,124400000.0
2009-09-23 07:38:00,1.20485,1.20525,1.2048,1.20505,138200000.0
2009-09-23 07:39:00,1.205,1.2055,1.205,1.2051,68200000.0
2009-09-23 07:40:00,1.2052,1.20555,1.20495,1.205,39000000.0
2009-09-23 07:41:00,1.205,1.20515,1.20475,1.2049,63600000.0
2009-09-23 07:42:00,1.20495,1.20525,1.20495,1.205,33800000.0
2009-09-23 07:43:00,1.2049,1.205,1.20465,1.20465,56200000.0
2009-09-23 07:44:00,1.20465,1.20475,1.20465,1.2047,33800000.0
2009-09-23 07:45:00,1.2047,1.20515,1.20455,1.2048,72400000.0
2009-09-23 07:46:00,1.20485,1.20485,1.20455,1.20465,40400000.0
2009-09-23 07:47:00,1.2047,1.20505,1.2045,1.20475,110600000.0
2009-09-23 07:48:00,1.20475,1.20525,1.20475,1.20495,96000000.0
2009-09-23 07:49:00,1.20495,1.20505,1.20485,1.20485,72000000.0
2009-09-23 07:50:00,1.20495,1.20525,1.2045,1.2047,106400000.0
2009-09-23 07:51:00,1.2047,1.20505,1.2047,1.20485,47600000.0
2009-09-23 07:52:00,1.2049,1.2053,1.20465,1.20465,102200000.0
2009-09-23 07:53:00,1.20465,1.2051,1.2046,1.2051,64200000.0
2009-09-23 07:54:00,1.205,1.2051,1.20485,1.205,39000000.0
2009-09-23 07:55:00,1.2049,1.2052,1.2045,1.2049,129400000.0
2009-09-23 07:56:00,1.20485,1.20545,1.2048,1.2051,196800000.0
2009-09-23 07:57:00,1.20505,1.2054,1.2048,1.20525,202200000.0
2009-09-23 07:58:00,1.20525,1.20535,1.20485,1.20495,200000000.0
2009-09-23 07:59:00,1.2049,1.2054,1.2045,1.2049,174400000.0
2009-09-23 08:00:00,1.2049,1.20505,1.2046,1.20485,143000000.0
2009-09-23 08:01:00,1.20485,1.20525,1.2048,1.2052,110200000.0
2009-09-23 08:02:00,1.20515,1.20535,1.20505,1.20525,68000000.0
2009-09-23 08:03:00,1.20525,1.2053,1.2049,1.2052,125000000.0
2009-09-23 08:04:00,1.20525,1.2055,1.20525,1.2054,51000000.0
2009-09-23 08:05:00,1.20545,1.2056,1.20485,1.20495,137800000.0
2009-09-23 08:06:00,1.20495,1.2056,1.20495,1.20535,104600000.0
2009-09-23 08:07:00,1.20535,1.20545,1.20535,1.20545,25200000.0
2009-09-23 08:08:00,1.20545,1.20575,1.2054,1.2054,104000000.0
2009-09-23 08:09:00,1.2054,1.2057,1.2054,1.2056,144000000.0
2009-09-23 08:10:00,1.2055,1.2058,1.2053,1.20575,209600000.0
2009-09-23 08:11:00,1.2057,1.2061,1.20565,1.20565,148200000.0
2009-09-23 08:12:00,1.20565,1.2058,1.20565,1.20575,43400000.0
2009-09-23 08:13:00,1.20575,1.20575,1.20515,1.2052,122600000.0
2009-09-23 08:14:00,1.20525,1.20545,1.205,1.20515,82000000.0
2009-09-23 08:15:00,1.2052,1.206,1.2052,1.2059,106200000.0
2009-09-23 08:16:00,1.2059,1.20595,1.2052,1.20545,114800000.0
2009-09-23 08:17:00,1.20545,1.2058,1.20545,1.2058,109200000.0
2009-09-23 08:18:00,1.2058,1.2058,1.20555,1.2058,15000000.0
2009-09-23 08:19:00,1.2054,1.2058,1.2053,1.2058,63200000.0
2009-09-23 08:20:00,1.2058,1.2058,1.2051,1.20535,42000000.0
2009-09-23 08:21:00,1.20535,1.20535,1.2051,1.20515,19000000.0
2009-09-23 08:22:00,1.20515,1.2059,1.20505,1.20585,126400000.0
2009-09-23 08:23:00,1.2058,1.206,1.2052,1.20535,159400000.0
2009-09-23 08:24:00,1.2056,1.20595,1.20555,1.20595,51200000.0
2009-09-23 08:25:00,1.20585,1.206,1.20555,1.20585,80000000.0
2009-09-23 08:26:00,1.20575,1.20585,1.2054,1.20565,115200000.0
2009-09-23 08:27:00,1.20565,1.20575,1.20515,1.20515,92800000.0
2009-09-23 08:28:00,1.20525,1.2053,1.20515,1.20515,103000000.0
2009-09-23 08:29:00,1.20515,1.2054,1.205,1.20525,101200000.0
2009-09-23 08:30:00,1.20525,1.2055,1.20495,1.20545,84000000.0
2009-09-23 08:31:00,1.2054,1.20545,1.20495,1.2053,39400000.0
2009-09-23 08:32:00,1.20535,1.20545,1.20495,1.2051,122000000.0
2009-09-23 08:33:00,1.205,1.20535,1.20485,1.20495,121400000.0
2009-09-23 08:34:00,1.2049,1.2053,1.2049,1.20515,45000000.0
2009-09-23 08:35:00,1.2051,1.20515,1.2048,1.20485,113200000.0
2009-09-23 08:36:00,1.2048,1.2051,1.2048,1.2049,68800000.0
2009-09-23 08:37:00,1.20495,1.20495,1.2047,1.20475,44000000.0
2009-09-23 08:38:00,1.2047,1.2048,1.20465,1.20465,49400000.0
2009-09-23 08:39:00,1.2047,1.20495,1.20455,1.20485,58400000.0
2009-09-23 08:40:00,1.2049,1.205,1.2045,1.20455,140400000.0
2009-09-23 08:41:00,1.2046,1.205,1.20445,1.20475,89200000.0
2009-09-23 08:42:00,1.2047,1.20515,1.2046,1.20515,110800000.0
2009-09-23 08:43:00,1.2052,1.2053,1.20515,1.20525,42800000.0
2009-09-23 08:44:00,1.20525,1.2053,1.20515,1.20515,52400000.0
2009-09-23 08:45:00,1.2052,1.2054,1.2051,1.20515,50200000.0
2009-09-23 08:46:00,1.20515,1.20515,1.20515,1.20515,34300000.0
2009-09-23 08:47:00,1.2052,1.20535,1.20515,1.20515,19600000.0
2009-09-23 08:48:00,1.20515,1.2053,1.2051,1.20515,47600000.0
2009-09-23 08:49:00,1.20525,1.20525,1.2051,1.20525,34600000.0
2009-09-23 08:50:00,1.20535,1.20535,1.20515,1.20515,27600000.0
2009-09-23 08:51:00,1.20515,1.20515,1.20515,1.20515,36000000.0
2009-09-23 08:52:00,1.20515,1.20515,1.2045,1.20455,23000000.0
2009-09-23 08:53:00,1.2046,1.20485,1.20455,1.2048,52400000.0
2009-09-23 08:54:00,1.20485,1.205,1.20475,1.205,79400000.0
2009-09-23 08:55:00,1.20475,1.20525,1.20475,1.20525,11400000.0
2009-09-23 08:56:00,1.20525,1.20525,1.2048,1.205,19200000.0
2009-09-23 08:57:00,1.205,1.2052,1.20485,1.2052,104000000.0
2009-09-23 08:58:00,1.20525,1.20545,1.2052,1.20545,33000000.0
2009-09-23 08:59:00,1.20525,1.2058,1.2052,1.20535,166800000.0
2009-09-23 09:00:00,1.2054,1.20565,1.205,1.20515,198400000.0
2009-09-23 09:01:00,1.20515,1.20575,1.20515,1.20575,85400000.0
2009-09-23 09:02:00,1.20565,1.20605,1.20545,1.2058,35800000.0
2009-09-23 09:03:00,1.20565,1.20595,1.2054,1.20585,92400000.0
2009-09-23 09:04:00,1.20585,1.20585,1.2056,1.2057,34200000.0
2009-09-23 09:05:00,1.20565,1.2057,1.20505,1.2057,42400000.0
2009-09-23 09:06:00,1.20575,1.20605,1.20565,1.2057,34000000.0
2009-09-23 09:07:00,1.2056,1.2059,1.20525,1.2056,110000000.0
2009-09-23 09:08:00,1.2056,1.20575,1.2052,1.2052,72000000.0
2009-09-23 09:09:00,1.2052,1.20585,1.2052,1.2057,94000000.0
2009-09-23 09:10:00,1.2057,1.2061,1.20545,1.20585,110000000.0
2009-09-23 09:11:00,1.2058,1.20605,1.2058,1.2059,162800000.0
2009-09-23 09:12:00,1.2059,1.20625,1.20585,1.2059,113400000.0
2009-09-23 09:13:00,1.2059,1.20635,1.2059,1.20635,90000000.0
2009-09-23 09:14:00,1.20635,1.20635,1.20595,1.20615,72800000.0
2009-09-23 09:15:00,1.2062,1.20635,1.2059,1.20615,117400000.0
2009-09-23 09:16:00,1.2061,1.20615,1.20585,1.20615,55200000.0
2009-09-23 09:17:00,1.20615,1.2062,1.206,1.2062,68400000.0
2009-09-23 09:18:00,1.20625,1.20645,1.2061,1.20635,93800000.0
2009-09-23 09:19:00,1.2063,1.20635,1.20605,1.20605,45400000.0
2009-09-23 09:20:00,1.2061,1.2061,1.2057,1.2057,36800000.0
2009-09-23 09:21:00,1.2057,1.2059,1.20565,1.20585,63400000.0
2009-09-23 09:22:00,1.20585,1.20595,1.2056,1.2056,61000000.0
2009-09-23 09:23:00,1.20555,1.20565,1.20555,1.20565,47800000.0
2009-09-23 09:24:00,1.20565,1.20595,1.2055,1.2058,87000000.0
2009-09-23 09:25:00,1.2058,1.2058,1.20545,1.20545,97000000.0
2009-09-23 09:26:00,1.20545,1.20545,1.20535,1.20535,43200000.0
2009-09-23 09:27:00,1.2054,1.2057,1.20515,1.20525,45600000.0
2009-09-23 09:28:00,1.2053,1.20545,1.2052,1.20525,57100000.0
2009-09-23 09:29:00,1.20515,1.20545,1.2051,1.20525,233200000.0
2009-09-23 09:30:00,1.20525,1.20535,1.2051,1.2053,144600000.0
2009-09-23 09:31:00,1.2052,1.2054,1.20505,1.2051,115600000.0
2009-09-23 09:32:00,1.20505,1.20525,1.205,1.2052,94400000.0
2009-09-23 09:33:00,1.2052,1.2054,1.2049,1.2053,105200000.0
2009-09-23 09:34:00,1.2053,1.2055,1.205,1.2052,85000000.0
2009-09-23 09:35:00,1.205,1.20525,1.2049,1.20505,190500000.0
2009-09-23 09:36:00,1.2051,1.20545,1.205,1.20535,83600000.0
2009-09-23 09:37:00,1.2053,1.2055,1.2053,1.20535,71600000.0
2009-09-23 09:38:00,1.2053,1.2057,1.2053,1.2057,77200000.0
2009-09-23 09:39:00,1.2057,1.20635,1.20555,1.2061,172400000.0
2009-09-23 09:40:00,1.2062,1.2066,1.20595,1.20635,162800000.0
2009-09-23 09:41:00,1.2064,1.20685,1.2063,1.20655,130600000.0
2009-09-23 09:42:00,1.2066,1.20665,1.20635,1.2066,74800000.0
2009-09-23 09:43:00,1.2066,1.20685,1.20625,1.2065,150000000.0
2009-09-23 09:44:00,1.20655,1.2069,1.20645,1.2068,136800000.0
2009-09-23 09:45:00,1.20685,1.20705,1.20655,1.20685,121400000.0
2009-09-23 09:46:00,1.2069,1.2069,1.20615,1.2065,137600000.0
2009-09-23 09:47:00,1.20645,1.20645,1.20585,1.20595,177400000.0
2009-09-23 09:48:00,1.20595,1.20595,1.20595,1.20595,23000000.0
2009-09-23 09:49:00,1.20595,1.20595,1.20585,1.20585,50600000.0
2009-09-23 09:50:00,1.20585,1.20595,1.2057,1.20595,81500000.0
2009-09-23 09:51:00,1.20595,1.20615,1.20575,1.2059,122400000.0
2009-09-23 09:52:00,1.2059,1.2063,1.2057,1.2062,127600000.0
2009-09-23 09:53:00,1.2063,1.20645,1.20605,1.20645,100000000.0
2009-09-23 09:54:00,1.2064,1.20665,1.20595,1.2063,124700000.0
2009-09-23 09:55:00,1.20635,1.20685,1.20625,1.20675,73000000.0
2009-09-23 09:56:00,1.20675,1.20695,1.20665,1.20685,103600000.0
2009-09-23 09:57:00,1.20685,1.207,1.2066,1.2066,90400000.0
2009-09-23 09:58:00,1.2066,1.20695,1.2065,1.20675,82600000.0
2009-09-23 09:59:00,1.2068,1.20715,1.20655,1.2068,121600000.0
2009-09-23 10:00:00,1.20675,1.20705,1.2066,1.2067,139800000.0
2009-09-23 10:01:00,1.20665,1.20715,1.2066,1.2071,165200000.0
2009-09-23 10:02:00,1.2071,1.2072,1.20675,1.2069,86200000.0
2009-09-23 10:03:00,1.2069,1.2071,1.2065,1.20655,88600000.0
2009-09-23 10:04:00,1.20655,1.20655,1.20635,1.20635,54000000.0
2009-09-23 10:05:00,1.2064,1.20645,1.2062,1.20625,100200000.0
2009-09-23 10:06:00,1.20625,1.20625,1.20615,1.20625,30000000.0
2009-09-23 10:07:00,1.20625,1.20625,1.206,1.206,61400000.0
2009-09-23 10:08:00,1.20605,1.20635,1.206,1.2062,82200000.0
2009-09-23 10:09:00,1.2063,1.20635,1.20615,1.2063,24400000.0
2009-09-23 10:10:00,1.20635,1.20645,1.20625,1.20635,114400000.0
2009-09-23 10:11:00,1.20635,1.2066,1.2062,1.2066,123800000.0
2009-09-23 10:12:00,1.2065,1.20655,1.206,1.2061,116000000.0
2009-09-23 10:13:00,1.20605,1.2063,1.206,1.2062,91200000.0
2009-09-23 10:14:00,1.2062,1.2063,1.20595,1.2062,127600000.0
2009-09-23 10:15:00,1.20615,1.2065,1.20605,1.20615,108000000.0
2009-09-23 10:16:00,1.20625,1.20665,1.20625,1.20665,45200000.0
2009-09-23 10:17:00,1.20665,1.2068,1.2065,1.20665,64000000.0
2009-09-23 10:18:00,1.20665,1.2068,1.20645,1.20665,71600000.0
2009-09-23 10:19:00,1.20665,1.20675,1.20635,1.20645,94400000.0
2009-09-23 10:20:00,1.20645,1.2065,1.20615,1.20615,69800000.0
2009-09-23 10:21:00,1.2062,1.2063,1.206,1.20615,90800000.0
2009-09-23 10:22:00,1.2062,1.2067,1.20605,1.20665,99800000.0
2009-09-23 10:23:00,1.2067,1.20675,1.20635,1.20655,93200000.0
2009-09-23 10:24:00,1.20655,1.20655,1.2062,1.2065,55200000.0
2009-09-23 10:25:00,1.2066,1.2066,1.20635,1.2064,65400000.0
2009-09-23 10:26:00,1.2064,1.2065,1.206,1.20605,164600000.0
2009-09-23 10:27:00,1.20605,1.2062,1.2059,1.2059,116700000.0
2009-09-23 10:28:00,1.20595,1.20625,1.2059,1.20615,97600000.0
2009-09-23 10:29:00,1.20615,1.2063,1.2061,1.20615,45800000.0
2009-09-23 10:30:00,1.20615,1.2063,1.20605,1.2063,100400000.0
2009-09-23 10:31:00,1.20635,1.2066,1.2061,1.20615,117600000.0
2009-09-23 10:32:00,1.20615,1.2062,1.20615,1.20615,41000000.0
2009-09-23 10:33:00,1.20615,1.20625,1.20575,1.20615,87200000.0
2009-09-23 10:34:00,1.20615,1.20615,1.20615,1.20615,35000000.0
2009-09-23 10:35:00,1.20615,1.20615,1.20615,1.20615,24000000.0
2009-09-23 10:36:00,1.20615,1.2062,1.20615,1.20615,42800000.0
2009-09-23 10:37:00,1.20615,1.2062,1.20615,1.20615,49000000.0
2009-09-23 10:38:00,1.20615,1.20615,1.2059,1.2061,21000000.0
2009-09-23 10:39:00,1.20615,1.20615,1.2056,1.20565,52600000.0
2009-09-23 10:40:00,1.2056,1.20595,1.2055,1.2058,33300000.0
2009-09-23 10:41:00,1.20595,1.20655,1.20595,1.2062,104400000.0
2009-09-23 10:42:00,1.2062,1.20645,1.20605,1.20625,45200000.0
2009-09-23 10:43:00,1.20625,1.2063,1.20565,1.20585,174000000.0
2009-09-23 10:44:00,1.2059,1.206,1.20555,1.20555,39600000.0
2009-09-23 10:45:00,1.20555,1.2056,1.20545,1.20555,33600000.0
2009-09-23 10:46:00,1.20555,1.206,1.20555,1.20585,75800000.0
2009-09-23 10:47:00,1.2058,1.2059,1.20555,1.2056,74200000.0
2009-09-23 10:48:00,1.20565,1.2058,1.20555,1.20555,30600000.0
2009-09-23 10:49:00,1.20555,1.20555,1.2054,1.2055,41000000.0
2009-09-23 10:50:00,1.2055,1.20575,1.20545,1.20575,83800000.0
2009-09-23 10:51:00,1.20575,1.2061,1.20555,1.2061,78800000.0
2009-09-23 10:52:00,1.20615,1.20615,1.2057,1.2057,114000000.0
2009-09-23 10:53:00,1.2057,1.20585,1.2054,1.2055,83600000.0
2009-09-23 10:54:00,1.20555,1.2057,1.20545,1.2056,117400000.0
2009-09-23 10:55:00,1.2056,1.20575,1.2054,1.2055,80600000.0
2009-09-23 10:56:00,1.2055,1.2057,1.20545,1.20545,63400000.0
2009-09-23 10:57:00,1.20545,1.20545,1.20545,1.20545,15000000.0
2009-09-23 10:58:00,1.20545,1.20565,1.20545,1.20565,90400000.0
2009-09-23 10:59:00,1.20565,1.2057,1.2054,1.20555,66200000.0
2009-09-23 11:00:00,1.20555,1.206,1.2055,1.2056,131200000.0
2009-09-23 11:01:00,1.2056,1.2059,1.20545,1.20555,112400000.0
2009-09-23 11:02:00,1.20545,1.2056,1.20545,1.2055,50000000.0
2009-09-23 11:03:00,1.2055,1.2056,1.20545,1.20555,37800000.0
2009-09-23 11:04:00,1.20545,1.2056,1.2054,1.20545,29200000.0
2009-09-23 11:05:00,1.20545,1.2057,1.20545,1.2056,42800000.0
2009-09-23 11:06:00,1.2057,1.20585,1.2054,1.20545,105800000.0
2009-09-23 11:07:00,1.20545,1.2056,1.20545,1.20555,78400000.0
2009-09-23 11:08:00,1.2055,1.2056,1.20545,1.20545,30800000.0
2009-09-23 11:09:00,1.20545,1.20545,1.20545,1.20545,12000000.0
2009-09-23 11:10:00,1.20545,1.20545,1.20505,1.20515,75600000.0
2009-09-23 11:11:00,1.20515,1.2053,1.2051,1.20525,68600000.0
2009-09-23 11:12:00,1.2051,1.2053,1.2051,1.20525,19600000.0
2009-09-23 11:13:00,1.2053,1.2053,1.20505,1.20505,45400000.0
2009-09-23 11:14:00,1.20505,1.20515,1.20495,1.20495,75800000.0
2009-09-23 11:15:00,1.20495,1.20505,1.20485,1.20485,95800000.0
2009-09-23 11:16:00,1.20485,1.2049,1.20485,1.20485,55400000.0
2009-09-23 11:17:00,1.20485,1.2049,1.20475,1.2049,27500000.0
2009-09-23 11:18:00,1.2049,1.2049,1.2049,1.2049,20000000.0
2009-09-23 11:19:00,1.2049,1.2049,1.2049,1.2049,18400000.0
2009-09-23 11:20:00,1.2049,1.205,1.2049,1.2049,49200000.0
2009-09-23 11:21:00,1.2049,1.2049,1.2049,1.2049,21800000.0
2009-09-23 11:22:00,1.2049,1.205,1.2049,1.205,52200000.0
2009-09-23 11:23:00,1.2049,1.2051,1.20485,1.205,111000000.0
2009-09-23 11:24:00,1.205,1.2053,1.20485,1.20495,104400000.0
2009-09-23 11:25:00,1.2051,1.20525,1.2049,1.205,52000000.0
2009-09-23 11:26:00,1.2051,1.20515,1.2051,1.20515,10800000.0
2009-09-23 11:27:00,1.2051,1.20545,1.20505,1.2052,64200000.0
2009-09-23 11:28:00,1.2052,1.2053,1.2049,1.2052,58200000.0
2009-09-23 11:29:00,1.2053,1.2054,1.2052,1.2053,70400000.0
2009-09-23 11:30:00,1.2054,1.2054,1.20495,1.20515,98800000.0
2009-09-23 11:31:00,1.20515,1.2054,1.20505,1.20535,121800000.0
2009-09-23 11:32:00,1.20515,1.2055,1.20505,1.20525,123600000.0
2009-09-23 11:33:00,1.2052,1.20525,1.2049,1.20515,142600000.0
2009-09-23 11:34:00,1.20515,1.20525,1.2048,1.2049,79200000.0
2009-09-23 11:35:00,1.2049,1.20515,1.2049,1.20495,77600000.0
2009-09-23 11:36:00,1.20495,1.20495,1.2049,1.2049,6200000.0
2009-09-23 11:37:00,1.2049,1.205,1.2049,1.2049,36600000.0
2009-09-23 11:38:00,1.2049,1.2049,1.2049,1.2049,33400000.0
2009-09-23 11:39:00,1.2049,1.20505,1.20485,1.20505,60200000.0
2009-09-23 11:40:00,1.20505,1.20525,1.2049,1.2051,115000000.0
2009-09-23 11:41:00,1.20505,1.20535,1.205,1.20525,66000000.0
2009-09-23 11:42:00,1.20525,1.20525,1.20495,1.20505,132400000.0
2009-09-23 11:43:00,1.2051,1.20525,1.20495,1.20515,132000000.0
2009-09-23 11:44:00,1.20515,1.20535,1.20495,1.20525,189600000.0
2009-09-23 11:45:00,1.2053,1.20555,1.20525,1.2054,182400000.0
2009-09-23 11:46:00,1.20535,1.2056,1.2053,1.20545,195800000.0
2009-09-23 11:47:00,1.20545,1.20545,1.20525,1.2053,38800000.0
2009-09-23 11:48:00,1.2052,1.2055,1.20515,1.20525,92600000.0
2009-09-23 11:49:00,1.20525,1.2055,1.20515,1.20535,93400000.0
2009-09-23 11:50:00,1.20525,1.20535,1.2048,1.20485,125000000.0
2009-09-23 11:51:00,1.2051,1.20545,1.2049,1.2052,116400000.0
2009-09-23 11:52:00,1.2052,1.2057,1.20495,1.20505,161800000.0
2009-09-23 11:53:00,1.20495,1.2052,1.20485,1.20515,65200000.0
2009-09-23 11:54:00,1.2052,1.20575,1.205,1.2055,192800000.0
2009-09-23 11:55:00,1.2054,1.20555,1.2052,1.20555,102400000.0
2009-09-23 11:56:00,1.20555,1.20555,1.20545,1.20555,53600000.0
2009-09-23 11:57:00,1.20545,1.2057,1.20545,1.2056,48800000.0
2009-09-23 11:58:00,1.2057,1.20595,1.2056,1.20575,120000000.0
2009-09-23 11:59:00,1.2057,1.20585,1.20565,1.20565,86800000.0
2009-09-23 12:00:00,1.20565,1.2059,1.20555,1.2058,110200000.0
2009-09-23 12:01:00,1.2058,1.2058,1.20535,1.20535,50800000.0
2009-09-23 12:02:00,1.2054,1.20565,1.2053,1.2056,58800000.0
2009-09-23 12:03:00,1.2056,1.2057,1.20555,1.2056,83200000.0
2009-09-23 12:04:00,1.2055,1.20565,1.2055,1.20565,40400000.0
2009-09-23 12:05:00,1.20565,1.20575,1.20545,1.20565,51200000.0
2009-09-23 12:06:00,1.20565,1.2058,1.20525,1.2055,65800000.0
2009-09-23 12:07:00,1.2054,1.2059,1.2054,1.20585,60200000.0
2009-09-23 12:08:00,1.2059,1.2059,1.2052,1.20525,86000000.0
2009-09-23 12:09:00,1.20535,1.20545,1.2051,1.20535,49000000.0
2009-09-23 12:10:00,1.20545,1.2056,1.20505,1.2054,190200000.0
2009-09-23 12:11:00,1.2055,1.2057,1.2055,1.2057,21200000.0
2009-09-23 12:12:00,1.2057,1.20575,1.2055,1.2057,19600000.0
2009-09-23 12:13:00,1.2056,1.2057,1.2055,1.2055,52000000.0
2009-09-23 12:14:00,1.20565,1.20595,1.2052,1.2053,122600000.0
2009-09-23 12:15:00,1.20535,1.20585,1.20525,1.20545,94800000.0
2009-09-23 12:16:00,1.20545,1.2057,1.2051,1.20525,125800000.0
2009-09-23 12:17:00,1.2053,1.20595,1.20515,1.2059,141400000.0
2009-09-23 12:18:00,1.2059,1.206,1.2056,1.2058,74000000.0
2009-09-23 12:19:00,1.2058,1.20595,1.20555,1.20575,108600000.0
2009-09-23 12:20:00,1.20575,1.20585,1.20555,1.20575,90800000.0
2009-09-23 12:21:00,1.20575,1.20585,1.20565,1.20575,26400000.0
2009-09-23 12:22:00,1.2057,1.2061,1.20565,1.20585,117200000.0
2009-09-23 12:23:00,1.20585,1.20615,1.20585,1.206,46000000.0
2009-09-23 12:24:00,1.20605,1.20625,1.2059,1.2061,71600000.0
2009-09-23 12:25:00,1.2062,1.20625,1.206,1.20615,88000000.0
2009-09-23 12:26:00,1.20615,1.20635,1.206,1.2062,66000000.0
2009-09-23 12:27:00,1.2061,1.20665,1.20585,1.20645,95400000.0
2009-09-23 12:28:00,1.20645,1.20655,1.20615,1.2063,73200000.0
2009-09-23 12:29:00,1.20635,1.20645,1.20595,1.20605,100400000.0
2009-09-23 12:30:00,1.20625,1.20625,1.2059,1.20605,24400000.0
2009-09-23 12:31:00,1.20615,1.20615,1.20595,1.20615,24200000.0
2009-09-23 12:32:00,1.2062,1.20635,1.2061,1.20615,33200000.0
2009-09-23 12:33:00,1.20615,1.20635,1.2061,1.2061,28000000.0
2009-09-23 12:34:00,1.20605,1.20615,1.2059,1.20595,47600000.0
2009-09-23 12:35:00,1.20605,1.2062,1.206,1.20615,33600000.0
2009-09-23 12:36:00,1.20615,1.20635,1.2059,1.20625,79600000.0
2009-09-23 12:37:00,1.20625,1.2064,1.2061,1.2064,70400000.0
2009-09-23 12:38:00,1.2063,1.2065,1.2063,1.2065,51200000.0
2009-09-23 12:39:00,1.20645,1.20655,1.2064,1.2064,56000000.0
2009-09-23 12:40:00,1.2064,1.20645,1.20625,1.2063,69200000.0
2009-09-23 12:41:00,1.2064,1.2065,1.20635,1.20635,26800000.0
2009-09-23 12:42:00,1.20635,1.2067,1.2061,1.2064,75800000.0
2009-09-23 12:43:00,1.2064,1.2066,1.2059,1.20595,119600000.0
2009-09-23 12:44:00,1.20595,1.20595,1.20585,1.20585,59900000.0
2009-09-23 12:45:00,1.20585,1.20585,1.20575,1.20575,68800000.0
2009-09-23 12:46:00,1.20575,1.20585,1.2057,1.2058,31100000.0
2009-09-23 12:47:00,1.2058,1.2059,1.20555,1.2058,146500000.0
2009-09-23 12:48:00,1.2058,1.206,1.2056,1.2059,108100000.0
2009-09-23 12:49:00,1.20595,1.20595,1.2057,1.2058,73000000.0
2009-09-23 12:50:00,1.20575,1.20615,1.2057,1.2058,47200000.0
2009-09-23 12:51:00,1.2058,1.2058,1.2052,1.20525,70200000.0
2009-09-23 12:52:00,1.20525,1.20535,1.20525,1.20525,48600000.0
2009-09-23 12:53:00,1.20525,1.20525,1.20525,1.20525,14000000.0
2009-09-23 12:54:00,1.20525,1.2054,1.20525,1.20525,51800000.0
2009-09-23 12:55:00,1.20525,1.2054,1.2052,1.20525,59600000.0
2009-09-23 12:56:00,1.20525,1.20545,1.2052,1.20525,21900000.0
2009-09-23 12:57:00,1.20525,1.20525,1.20515,1.20515,27000000.0
2009-09-23 12:58:00,1.20515,1.20515,1.2046,1.205,42800000.0
2009-09-23 12:59:00,1.2049,1.20505,1.2049,1.205,86800000.0
2009-09-23 13:00:00,1.2051,1.20515,1.2048,1.2049,132200000.0
2009-09-23 13:01:00,1.2049,1.20525,1.2049,1.2052,44000000.0
2009-09-23 13:02:00,1.2052,1.2053,1.2052,1.2052,62800000.0
2009-09-23 13:03:00,1.20525,1.2053,1.2052,1.20525,102000000.0
2009-09-23 13:04:00,1.20535,1.2054,1.2051,1.20515,130800000.0
2009-09-23 13:05:00,1.20515,1.20535,1.2051,1.2052,87800000.0
2009-09-23 13:06:00,1.20525,1.20535,1.20485,1.2051,179800000.0
2009-09-23 13:07:00,1.2051,1.20575,1.20495,1.20575,128200000.0
2009-09-23 13:08:00,1.20575,1.20585,1.2053,1.20535,67200000.0
2009-09-23 13:09:00,1.20525,1.2054,1.2052,1.20535,47600000.0
2009-09-23 13:10:00,1.20545,1.2056,1.20535,1.2054,85000000.0
2009-09-23 13:11:00,1.2054,1.20545,1.20525,1.2054,32000000.0
2009-09-23 13:12:00,1.2054,1.20555,1.2054,1.20555,50400000.0
2009-09-23 13:13:00,1.2055,1.2056,1.20545,1.2055,51200000.0
2009-09-23 13:14:00,1.2055,1.2055,1.20485,1.20515,92800000.0
2009-09-23 13:15:00,1.20495,1.2051,1.2047,1.20475,67400000.0
2009-09-23 13:16:00,1.20475,1.20475,1.20475,1.20475,30800000.0
2009-09-23 13:17:00,1.20475,1.20475,1.20475,1.20475,15000000.0
2009-09-23 13:18:00,1.20475,1.20475,1.20475,1.20475,18400000.0
2009-09-23 13:19:00,1.20475,1.20475,1.20475,1.20475,7000000.0
2009-09-23 13:20:00,1.20475,1.20475,1.20475,1.20475,11000000.0
2009-09-23 13:21:00,1.20475,1.20475,1.20475,1.20475,27000000.0
2009-09-23 13:22:00,1.20475,1.20475,1.20465,1.20465,23000000.0
2009-09-23 13:23:00,1.20465,1.20465,1.20455,1.20455,23000000.0
2009-09-23 13:24:00,1.20455,1.20455,1.20455,1.20455,11000000.0
2009-09-23 13:25:00,1.20455,1.20455,1.20455,1.20455,44000000.0
2009-09-23 13:26:00,1.20455,1.20455,1.20445,1.20445,57000000.0
2009-09-23 13:27:00,1.20445,1.20445,1.20445,1.20445,28000000.0
2009-09-23 13:28:00,1.20445,1.20445,1.20445,1.20445,22000000.0
2009-09-23 13:29:00,1.20445,1.20445,1.2037,1.20425,38800000.0
2009-09-23 13:30:00,1.20425,1.2044,1.2041,1.20425,94600000.0
2009-09-23 13:31:00,1.20425,1.2045,1.20425,1.2045,44800000.0
2009-09-23 13:32:00,1.2045,1.2046,1.2045,1.2046,25800000.0
2009-09-23 13:33:00,1.20455,1.20455,1.2045,1.2045,31800000.0
2009-09-23 13:34:00,1.2045,1.2045,1.2045,1.2045,21000000.0
2009-09-23 13:35:00,1.20445,1.20445,1.20425,1.20445,161099999.0
2009-09-23 13:36:00,1.20445,1.20445,1.2042,1.2042,158300000.0
2009-09-23 13:37:00,1.2038,1.20425,1.2036,1.2039,102200000.0
2009-09-23 13:38:00,1.2039,1.20405,1.20355,1.2037,39000000.0
2009-09-23 13:39:00,1.2038,1.20405,1.2037,1.20375,46200000.0
2009-09-23 13:40:00,1.2039,1.20405,1.20375,1.20375,38000000.0
2009-09-23 13:41:00,1.2038,1.20385,1.20355,1.20385,68800000.0
2009-09-23 13:42:00,1.2038,1.2043,1.2037,1.2043,123000000.0
2009-09-23 13:43:00,1.20425,1.2046,1.2041,1.2043,47600000.0
2009-09-23 13:44:00,1.2044,1.2047,1.2041,1.20465,106000000.0
2009-09-23 13:45:00,1.20455,1.2047,1.20445,1.20465,45600000.0
2009-09-23 13:46:00,1.2046,1.20495,1.2046,1.2048,67200000.0
2009-09-23 13:47:00,1.20475,1.2048,1.20425,1.2046,84000000.0
2009-09-23 13:48:00,1.20445,1.2046,1.20445,1.2046,16000000.0
2009-09-23 13:49:00,1.2046,1.20465,1.2045,1.2046,20000000.0
2009-09-23 13:50:00,1.2046,1.20475,1.20455,1.2046,50600000.0
2009-09-23 13:51:00,1.2047,1.20475,1.20455,1.20475,34200000.0
2009-09-23 13:52:00,1.20465,1.20475,1.2043,1.20445,92800000.0
2009-09-23 13:53:00,1.20435,1.20445,1.20435,1.20435,32800000.0
2009-09-23 13:54:00,1.20435,1.20435,1.20435,1.20435,6000000.0
2009-09-23 13:55:00,1.20435,1.20445,1.20435,1.20435,35000000.0
2009-09-23 13:56:00,1.20435,1.20435,1.20435,1.20435,8000000.0
2009-09-23 13:57:00,1.20435,1.20435,1.20435,1.20435,14000000.0
2009-09-23 13:58:00,1.20435,1.2045,1.20435,1.2044,51800000.0
2009-09-23 13:59:00,1.2045,1.2045,1.20435,1.2044,48200000.0
2009-09-23 14:00:00,1.20435,1.2048,1.20425,1.2046,146800000.0
2009-09-23 14:01:00,1.2047,1.2048,1.20455,1.2047,31600000.0
2009-09-23 14:02:00,1.20475,1.2048,1.2043,1.20435,64200000.0
2009-09-23 14:03:00,1.20435,1.2045,1.2043,1.20435,59800000.0
2009-09-23 14:04:00,1.20435,1.20435,1.20435,1.20435,38000000.0
2009-09-23 14:05:00,1.2044,1.2045,1.20435,1.20435,52400000.0
2009-09-23 14:06:00,1.20435,1.20435,1.20435,1.20435,18000000.0
2009-09-23 14:07:00,1.20435,1.20435,1.20435,1.20435,21000000.0
2009-09-23 14:08:00,1.20435,1.20435,1.20435,1.20435,14400000.0
2009-09-23 14:09:00,1.20435,1.20455,1.20425,1.20435,37200000.0
2009-09-23 14:10:00,1.20435,1.2045,1.2043,1.20435,134400000.0
2009-09-23 14:11:00,1.20435,1.20455,1.2043,1.20435,125200000.0
2009-09-23 14:12:00,1.2044,1.20445,1.20435,1.20435,45800000.0
2009-09-23 14:13:00,1.20435,1.20435,1.20435,1.20435,7400000.0
2009-09-23 14:14:00,1.20435,1.20455,1.20435,1.20455,60600000.0
2009-09-23 14:15:00,1.20455,1.20465,1.2043,1.20465,66200000.0
2009-09-23 14:16:00,1.20475,1.20475,1.2044,1.20455,63800000.0
2009-09-23 14:17:00,1.20455,1.20455,1.2043,1.20445,57800000.0
2009-09-23 14:18:00,1.2045,1.2048,1.2045,1.2046,50000000.0
2009-09-23 14:19:00,1.20475,1.2048,1.2046,1.2047,15000000.0
2009-09-23 14:20:00,1.2047,1.2047,1.2044,1.2046,28000000.0
2009-09-23 14:21:00,1.20455,1.2046,1.20445,1.20455,43000000.0
2009-09-23 14:22:00,1.20455,1.20455,1.2043,1.2045,58600000.0
2009-09-23 14:23:00,1.2046,1.20475,1.2045,1.2045,103800000.0
2009-09-23 14:24:00,1.2045,1.20475,1.2043,1.2047,78000000.0
2009-09-23 14:25:00,1.2047,1.2048,1.2045,1.2048,55800000.0
2009-09-23 14:26:00,1.2049,1.20505,1.20465,1.2049,86200000.0
2009-09-23 14:27:00,1.2049,1.20515,1.20465,1.20505,93200000.0
2009-09-23 14:28:00,1.205,1.20535,1.20475,1.2052,53800000.0
2009-09-23 14:29:00,1.20525,1.20525,1.2049,1.205,102400000.0
2009-09-23 14:30:00,1.205,1.20535,1.2049,1.20515,83000000.0
2009-09-23 14:31:00,1.2051,1.2052,1.20465,1.2048,89800000.0
2009-09-23 14:32:00,1.2047,1.2047,1.2043,1.20435,69200000.0
2009-09-23 14:33:00,1.20435,1.2049,1.20435,1.20475,101200000.0
2009-09-23 14:34:00,1.2048,1.2048,1.2046,1.2046,72200000.0
2009-09-23 14:35:00,1.2046,1.205,1.2045,1.20485,137000000.0
2009-09-23 14:36:00,1.20485,1.20505,1.20455,1.2048,159200000.0
2009-09-23 14:37:00,1.2049,1.2052,1.20475,1.2051,54000000.0
2009-09-23 14:38:00,1.2051,1.2053,1.2048,1.20485,102800000.0
2009-09-23 14:39:00,1.20485,1.205,1.2046,1.2046,90300000.0
2009-09-23 14:40:00,1.2047,1.20515,1.2046,1.2047,73200000.0
2009-09-23 14:41:00,1.20475,1.20525,1.2047,1.20505,102600000.0
2009-09-23 14:42:00,1.20515,1.20525,1.20485,1.20505,43600000.0
2009-09-23 14:43:00,1.20505,1.2056,1.205,1.20555,18800000.0
2009-09-23 14:44:00,1.20565,1.20565,1.20525,1.2053,35400000.0
2009-09-23 14:45:00,1.2054,1.2055,1.2053,1.20535,15800000.0
2009-09-23 14:46:00,1.2056,1.20615,1.2056,1.2059,110700000.0
2009-09-23 14:47:00,1.206,1.2061,1.20565,1.2058,61600000.0
2009-09-23 14:48:00,1.20605,1.2061,1.2055,1.2057,103400000.0
2009-09-23 14:49:00,1.20585,1.20585,1.20555,1.20565,96800000.0
2009-09-23 14:50:00,1.2056,1.2057,1.2052,1.2053,155600000.0
2009-09-23 14:51:00,1.20545,1.20565,1.2053,1.20555,93600000.0
2009-09-23 14:52:00,1.20555,1.20585,1.20555,1.2058,84000000.0
2009-09-23 14:53:00,1.20575,1.20575,1.20555,1.2056,29200000.0
2009-09-23 14:54:00,1.2056,1.2057,1.20545,1.2056,77200000.0
2009-09-23 14:55:00,1.2056,1.2059,1.2056,1.20575,29200000.0
2009-09-23 14:56:00,1.2058,1.2061,1.2058,1.20605,10800000.0
2009-09-23 14:57:00,1.20585,1.206,1.20585,1.2059,13600000.0
2009-09-23 14:58:00,1.2059,1.206,1.2057,1.20575,70800000.0
2009-09-23 14:59:00,1.20575,1.2058,1.2053,1.2056,97600000.0
2009-09-23 15:00:00,1.2056,1.20585,1.20555,1.2057,87800000.0
2009-09-23 15:01:00,1.2057,1.206,1.20555,1.20585,105600000.0
2009-09-23 15:02:00,1.20595,1.20655,1.20585,1.20625,91600000.0
2009-09-23 15:03:00,1.2062,1.2067,1.2061,1.2066,224600000.0
2009-09-23 15:04:00,1.20645,1.2066,1.206,1.20625,79000000.0
2009-09-23 15:05:00,1.2063,1.20675,1.20605,1.20635,133200000.0
2009-09-23 15:06:00,1.2063,1.2069,1.20615,1.20675,171600000.0
2009-09-23 15:07:00,1.20675,1.20695,1.20625,1.2066,178200000.0
2009-09-23 15:08:00,1.2066,1.20705,1.2065,1.20695,129400000.0
2009-09-23 15:09:00,1.20695,1.2072,1.20655,1.2071,75200000.0
2009-09-23 15:10:00,1.2071,1.20745,1.20675,1.2071,101000000.0
2009-09-23 15:11:00,1.20715,1.20825,1.20685,1.20745,212400000.0
2009-09-23 15:12:00,1.2075,1.2078,1.2074,1.2078,152200000.0
2009-09-23 15:13:00,1.2075,1.20785,1.2073,1.20755,158000000.0
2009-09-23 15:14:00,1.20755,1.2077,1.2071,1.20745,91700000.0
2009-09-23 15:15:00,1.20745,1.2075,1.20705,1.2074,111200000.0
2009-09-23 15:16:00,1.2074,1.2083,1.20725,1.20785,183200000.0
2009-09-23 15:17:00,1.20795,1.2085,1.20785,1.20835,139200000.0
2009-09-23 15:18:00,1.20805,1.2082,1.20795,1.2082,63600000.0
2009-09-23 15:19:00,1.2082,1.2082,1.2078,1.20785,114400000.0
2009-09-23 15:20:00,1.20785,1.20815,1.20765,1.2078,211200000.0
2009-09-23 15:21:00,1.20785,1.208,1.2076,1.20775,159600000.0
2009-09-23 15:22:00,1.2078,1.2081,1.20755,1.2078,156200000.0
2009-09-23 15:23:00,1.2078,1.20785,1.2074,1.2076,191600000.0
2009-09-23 15:24:00,1.2076,1.2076,1.2072,1.2076,28000000.0
2009-09-23 15:25:00,1.20755,1.20755,1.20715,1.2072,36000000.0
2009-09-23 15:26:00,1.2073,1.20765,1.20715,1.20715,181400000.0
2009-09-23 15:27:00,1.20715,1.20745,1.2071,1.2074,137800000.0
2009-09-23 15:28:00,1.20745,1.20755,1.20725,1.2073,61600000.0
2009-09-23 15:29:00,1.20725,1.2074,1.20715,1.20715,32400000.0
2009-09-23 15:30:00,1.20715,1.20725,1.20695,1.207,80200000.0
2009-09-23 15:31:00,1.20705,1.20735,1.20695,1.20695,72400000.0
2009-09-23 15:32:00,1.2071,1.20735,1.207,1.20705,136000000.0
2009-09-23 15:33:00,1.20705,1.20755,1.20705,1.20705,168200000.0
2009-09-23 15:34:00,1.20725,1.20745,1.20705,1.2073,139600000.0
2009-09-23 15:35:00,1.20735,1.2075,1.207,1.20705,140600000.0
2009-09-23 15:36:00,1.2071,1.2075,1.2069,1.20725,142000000.0
2009-09-23 15:37:00,1.2072,1.2074,1.20675,1.20735,144600000.0
2009-09-23 15:38:00,1.20745,1.20745,1.2068,1.20705,119800000.0
2009-09-23 15:39:00,1.20705,1.2072,1.2068,1.20705,112200000.0
2009-09-23 15:40:00,1.20705,1.20725,1.2068,1.2069,131000000.0
2009-09-23 15:41:00,1.2069,1.20715,1.2068,1.20685,135200000.0
2009-09-23 15:42:00,1.20695,1.2074,1.2068,1.20705,178600000.0
2009-09-23 15:43:00,1.20705,1.2073,1.2068,1.2069,167400000.0
2009-09-23 15:44:00,1.2069,1.20695,1.20685,1.20685,68400000.0
2009-09-23 15:45:00,1.20685,1.207,1.2068,1.20685,85200000.0
2009-09-23 15:46:00,1.20685,1.20685,1.20685,1.20685,66000000.0
2009-09-23 15:47:00,1.20685,1.20715,1.20675,1.20685,142000000.0
2009-09-23 15:48:00,1.20685,1.20705,1.2068,1.207,121800000.0
2009-09-23 15:49:00,1.207,1.2072,1.2068,1.20685,125400000.0
2009-09-23 15:50:00,1.20685,1.2072,1.20685,1.207,270200000.0
2009-09-23 15:51:00,1.20705,1.20715,1.20685,1.20705,150800000.0
2009-09-23 15:52:00,1.2072,1.2073,1.20695,1.20705,93200000.0
2009-09-23 15:53:00,1.20705,1.20715,1.20675,1.2069,132200000.0
2009-09-23 15:54:00,1.20695,1.20715,1.20675,1.2069,224000000.0
2009-09-23 15:55:00,1.2069,1.2073,1.20685,1.20685,165800000.0
2009-09-23 15:56:00,1.20685,1.20685,1.20685,1.20685,67000000.0
2009-09-23 15:57:00,1.20685,1.20715,1.2068,1.2071,130800000.0
2009-09-23 15:58:00,1.2071,1.2073,1.2068,1.20685,134600000.0
2009-09-23 15:59:00,1.20695,1.2077,1.20695,1.2073,186400000.0
2009-09-23 16:00:00,1.20725,1.2078,1.20725,1.20765,197100000.0
2009-09-23 16:01:00,1.20765,1.2077,1.20725,1.20745,137400000.0
2009-09-23 16:02:00,1.2074,1.20755,1.2072,1.20745,94800000.0
2009-09-23 16:03:00,1.20735,1.2081,1.20735,1.20785,121800000.0
2009-09-23 16:04:00,1.20785,1.2084,1.20785,1.20795,176900000.0
2009-09-23 16:05:00,1.20795,1.20875,1.20795,1.20865,103200000.0
2009-09-23 16:06:00,1.20855,1.2086,1.20805,1.2081,87200000.0
2009-09-23 16:07:00,1.2082,1.20855,1.20805,1.2081,107000000.0
2009-09-23 16:08:00,1.2081,1.2084,1.2079,1.20805,90400000.0
2009-09-23 16:09:00,1.20805,1.2084,1.2076,1.20785,112000000.0
2009-09-23 16:10:00,1.20785,1.20855,1.20785,1.20815,113400000.0
2009-09-23 16:11:00,1.20815,1.20845,1.2078,1.2082,243000000.0
2009-09-23 16:12:00,1.2082,1.20865,1.2082,1.20865,194200000.0
2009-09-23 16:13:00,1.20865,1.2089,1.20855,1.20865,55200000.0
2009-09-23 16:14:00,1.20865,1.209,1.2086,1.20895,105400000.0
2009-09-23 16:15:00,1.20895,1.20895,1.20835,1.20845,246800000.0
2009-09-23 16:16:00,1.20855,1.20885,1.20845,1.20865,123000000.0
2009-09-23 16:17:00,1.2086,1.209,1.2084,1.20855,113200000.0
2009-09-23 16:18:00,1.2086,1.20895,1.208,1.20805,157000000.0
2009-09-23 16:19:00,1.20805,1.2088,1.20805,1.2083,155000000.0
2009-09-23 16:20:00,1.20835,1.2088,1.2083,1.2087,114200000.0
2009-09-23 16:21:00,1.20875,1.20885,1.2085,1.20855,25400000.0
2009-09-23 16:22:00,1.2086,1.20875,1.2082,1.20855,210800000.0
2009-09-23 16:23:00,1.2086,1.2087,1.20825,1.2083,257200000.0
2009-09-23 16:24:00,1.2083,1.20855,1.208,1.20805,128200000.0
2009-09-23 16:25:00,1.20835,1.20835,1.20795,1.2082,116200000.0
2009-09-23 16:26:00,1.208,1.20825,1.208,1.20805,87600000.0
2009-09-23 16:27:00,1.20805,1.2084,1.20795,1.20805,76400000.0
2009-09-23 16:28:00,1.20805,1.2082,1.2079,1.20795,53200000.0
2009-09-23 16:29:00,1.20805,1.20805,1.20795,1.20795,38400000.0
2009-09-23 16:30:00,1.20795,1.20805,1.20795,1.208,145600000.0
2009-09-23 16:31:00,1.20795,1.20825,1.20795,1.20815,113400000.0
2009-09-23 16:32:00,1.20805,1.20835,1.2079,1.20795,105000000.0
2009-09-23 16:33:00,1.20795,1.2082,1.2079,1.20795,48400000.0
2009-09-23 16:34:00,1.20795,1.20795,1.20795,1.20795,32000000.0
2009-09-23 16:35:00,1.20795,1.20805,1.20785,1.2079,82400000.0
2009-09-23 16:36:00,1.2079,1.2081,1.2078,1.20785,101400000.0
2009-09-23 16:37:00,1.20785,1.20805,1.20785,1.20785,129200000.0
2009-09-23 16:38:00,1.20785,1.2079,1.20745,1.20765,150600000.0
2009-09-23 16:39:00,1.20765,1.2079,1.20735,1.2074,151200000.0
2009-09-23 16:40:00,1.2074,1.20775,1.20735,1.20755,123400000.0
2009-09-23 16:41:00,1.20755,1.20755,1.20725,1.20725,147600000.0
2009-09-23 16:42:00,1.2073,1.20755,1.2071,1.2072,155400000.0
2009-09-23 16:43:00,1.20725,1.20735,1.2071,1.2073,122200000.0
2009-09-23 16:44:00,1.20725,1.20725,1.20715,1.20715,129000000.0
2009-09-23 16:45:00,1.20715,1.2076,1.20705,1.2072,126000000.0
2009-09-23 16:46:00,1.20725,1.20735,1.2071,1.2072,92800000.0
2009-09-23 16:47:00,1.2072,1.20745,1.20705,1.20725,62600000.0
2009-09-23 16:48:00,1.20725,1.20725,1.20715,1.20715,74200000.0
2009-09-23 16:49:00,1.20715,1.2073,1.20715,1.20715,78800000.0
2009-09-23 16:50:00,1.20715,1.2072,1.20715,1.20715,51000000.0
2009-09-23 16:51:00,1.20715,1.20715,1.20715,1.20715,23000000.0
2009-09-23 16:52:00,1.20715,1.2073,1.20705,1.20715,126400000.0
2009-09-23 16:53:00,1.20715,1.2074,1.2071,1.2072,156000000.0
2009-09-23 16:54:00,1.20725,1.20745,1.20715,1.2073,191400000.0
2009-09-23 16:55:00,1.20735,1.20755,1.20705,1.20735,127200000.0
2009-09-23 16:56:00,1.20725,1.20735,1.2071,1.20715,69600000.0
2009-09-23 16:57:00,1.20715,1.20715,1.20715,1.20715,58000000.0
2009-09-23 16:58:00,1.20715,1.2072,1.20715,1.2072,48200000.0
2009-09-23 16:59:00,1.2073,1.2074,1.20705,1.20715,90600000.0
2009-09-23 17:00:00,1.20715,1.20765,1.2071,1.2075,106700000.0
2009-09-23 17:01:00,1.2075,1.20765,1.20725,1.2074,85200000.0
2009-09-23 17:02:00,1.20745,1.208,1.20725,1.20785,128400000.0
2009-09-23 17:03:00,1.20795,1.2081,1.2076,1.2077,111600000.0
2009-09-23 17:04:00,1.20775,1.2078,1.20745,1.20775,152600000.0
2009-09-23 17:05:00,1.20775,1.2078,1.2075,1.20765,88600000.0
2009-09-23 17:06:00,1.20765,1.2077,1.20715,1.2073,180200000.0
2009-09-23 17:07:00,1.2073,1.20785,1.2072,1.20785,108600000.0
2009-09-23 17:08:00,1.2077,1.2078,1.20725,1.2076,80400000.0
2009-09-23 17:09:00,1.20765,1.2078,1.2073,1.20745,58800000.0
2009-09-23 17:10:00,1.2073,1.2076,1.20715,1.20715,52800000.0
2009-09-23 17:11:00,1.20715,1.2075,1.20715,1.2075,38800000.0
2009-09-23 17:12:00,1.20735,1.20755,1.20735,1.20735,24400000.0
2009-09-23 17:13:00,1.2074,1.2074,1.20715,1.2073,87600000.0
2009-09-23 17:14:00,1.2073,1.2074,1.2071,1.20725,59200000.0
2009-09-23 17:15:00,1.2071,1.2074,1.20705,1.20715,138400000.0
2009-09-23 17:16:00,1.20715,1.2077,1.2071,1.2077,128800000.0
2009-09-23 17:17:00,1.20765,1.20785,1.2074,1.2076,96000000.0
2009-09-23 17:18:00,1.2074,1.2077,1.2074,1.2075,57600000.0
2009-09-23 17:19:00,1.20745,1.20785,1.2071,1.20745,130000000.0
2009-09-23 17:20:00,1.2075,1.2076,1.2073,1.2075,64200000.0
2009-09-23 17:21:00,1.20745,1.20765,1.2071,1.20715,160800000.0
2009-09-23 17:22:00,1.20715,1.2073,1.20715,1.20725,97100000.0
2009-09-23 17:23:00,1.20725,1.2075,1.2071,1.20735,139300000.0
2009-09-23 17:24:00,1.20735,1.2076,1.2071,1.2072,237900000.0
2009-09-23 17:25:00,1.2072,1.2074,1.2071,1.20735,126500000.0
2009-09-23 17:26:00,1.20735,1.20745,1.2071,1.20715,125600000.0
2009-09-23 17:27:00,1.20725,1.20725,1.20715,1.20715,93800000.0
2009-09-23 17:28:00,1.20715,1.20715,1.20675,1.20675,64000000.0
2009-09-23 17:29:00,1.20685,1.2069,1.2067,1.2069,85400000.0
2009-09-23 17:30:00,1.20695,1.20695,1.20665,1.20665,45400000.0
2009-09-23 17:31:00,1.20665,1.20675,1.20655,1.20655,48000000.0
2009-09-23 17:32:00,1.20655,1.2068,1.20655,1.2067,96200000.0
2009-09-23 17:33:00,1.2067,1.207,1.20645,1.20645,150400000.0
2009-09-23 17:34:00,1.20645,1.2065,1.20635,1.2065,54200000.0
2009-09-23 17:35:00,1.20645,1.2066,1.2063,1.2065,195700000.0
2009-09-23 17:36:00,1.2065,1.20665,1.2064,1.20645,183500001.0
2009-09-23 17:37:00,1.2066,1.2067,1.2065,1.2065,76400000.0
2009-09-23 17:38:00,1.2065,1.2067,1.20635,1.20645,134200000.0
2009-09-23 17:39:00,1.2065,1.20675,1.20625,1.20655,143000000.0
2009-09-23 17:40:00,1.2066,1.20705,1.2065,1.2065,312800000.0
2009-09-23 17:41:00,1.2065,1.20695,1.20645,1.2065,127800000.0
2009-09-23 17:42:00,1.2065,1.20705,1.20645,1.2065,233600000.0
2009-09-23 17:43:00,1.20645,1.2072,1.20645,1.20665,109800000.0
2009-09-23 17:44:00,1.20665,1.20735,1.2064,1.20705,207000000.0
2009-09-23 17:45:00,1.2071,1.2072,1.20635,1.20665,110400000.0
2009-09-23 17:46:00,1.20665,1.20715,1.20665,1.20685,113000000.0
2009-09-23 17:47:00,1.20685,1.20705,1.2065,1.20675,180400000.0
2009-09-23 17:48:00,1.20675,1.20735,1.2066,1.20715,151200000.0
2009-09-23 17:49:00,1.2073,1.2076,1.2068,1.207,166800000.0
2009-09-23 17:50:00,1.20705,1.20715,1.20675,1.2069,213600000.0
2009-09-23 17:51:00,1.207,1.20705,1.2067,1.20705,148800000.0
2009-09-23 17:52:00,1.2071,1.20725,1.20675,1.20685,60800000.0
2009-09-23 17:53:00,1.2069,1.20715,1.20675,1.207,103000000.0
2009-09-23 17:54:00,1.20695,1.2074,1.20675,1.20705,81800000.0
2009-09-23 17:55:00,1.207,1.20715,1.20675,1.20685,179400000.0
2009-09-23 17:56:00,1.2068,1.20715,1.2065,1.20685,252200000.0
2009-09-23 17:57:00,1.20685,1.20685,1.20655,1.20655,141000000.0
2009-09-23 17:58:00,1.20655,1.20675,1.2064,1.20655,67600000.0
2009-09-23 17:59:00,1.20665,1.20685,1.2064,1.20655,114800000.0
2009-09-23 18:00:00,1.2066,1.2067,1.20645,1.2067,44800000.0
2009-09-23 18:01:00,1.2068,1.20685,1.20635,1.2064,138800000.0
2009-09-23 18:02:00,1.2065,1.20655,1.2064,1.2065,57200000.0
2009-09-23 18:03:00,1.2065,1.2069,1.20635,1.2065,116000000.0
2009-09-23 18:04:00,1.2066,1.20705,1.2064,1.20685,78400000.0
2009-09-23 18:05:00,1.207,1.2076,1.2069,1.2069,83000000.0
2009-09-23 18:06:00,1.20685,1.2071,1.20685,1.2071,36800000.0
2009-09-23 18:07:00,1.2069,1.2072,1.2069,1.207,59800000.0
2009-09-23 18:08:00,1.20695,1.20715,1.20685,1.207,84000000.0
2009-09-23 18:09:00,1.2069,1.20695,1.20655,1.2067,64000000.0
2009-09-23 18:10:00,1.2068,1.20695,1.20655,1.2066,48600000.0
2009-09-23 18:11:00,1.20675,1.20685,1.20655,1.2068,62600000.0
2009-09-23 18:12:00,1.2067,1.20695,1.20665,1.20675,55200000.0
2009-09-23 18:13:00,1.20685,1.20685,1.20655,1.2066,12000000.0
2009-09-23 18:14:00,1.2066,1.2067,1.2066,1.2066,17200000.0
2009-09-23 18:15:00,1.20675,1.2069,1.2065,1.20685,19200000.0
2009-09-23 18:16:00,1.2068,1.20695,1.20665,1.2067,40400000.0
2009-09-23 18:17:00,1.20685,1.20685,1.20675,1.20675,12000000.0
2009-09-23 18:18:00,1.2068,1.2069,1.20675,1.20685,13600000.0
2009-09-23 18:19:00,1.20685,1.20715,1.20675,1.20705,48000000.0
2009-09-23 18:20:00,1.207,1.207,1.2065,1.2068,66400000.0
2009-09-23 18:21:00,1.2065,1.20675,1.2065,1.20665,46000000.0
2009-09-23 18:22:00,1.20675,1.2068,1.20665,1.2068,18000000.0
2009-09-23 18:23:00,1.2068,1.20685,1.20645,1.20645,20000000.0
2009-09-23 18:24:00,1.20645,1.20665,1.2064,1.2064,33600000.0
2009-09-23 18:25:00,1.20655,1.20675,1.2064,1.2067,21600000.0
2009-09-23 18:26:00,1.20675,1.2069,1.2065,1.2068,56400000.0
2009-09-23 18:27:00,1.20665,1.20705,1.20645,1.20645,49000000.0
2009-09-23 18:28:00,1.2065,1.20695,1.20645,1.20665,52400000.0
2009-09-23 18:29:00,1.20675,1.20675,1.20665,1.20665,21600000.0
2009-09-23 18:30:00,1.20665,1.207,1.20665,1.207,77600000.0
2009-09-23 18:31:00,1.20695,1.20695,1.20685,1.20695,9600000.0
2009-09-23 18:32:00,1.2069,1.20735,1.20675,1.20675,47400000.0
2009-09-23 18:33:00,1.2068,1.2072,1.2068,1.2069,84400000.0
2009-09-23 18:34:00,1.2069,1.20735,1.2069,1.20735,72600000.0
2009-09-23 18:35:00,1.20725,1.2074,1.20715,1.2072,41400000.0
2009-09-23 18:36:00,1.20715,1.20735,1.207,1.20735,41600000.0
2009-09-23 18:37:00,1.20715,1.20725,1.20675,1.20695,81000000.0
2009-09-23 18:38:00,1.2071,1.2071,1.20675,1.20695,41600000.0
2009-09-23 18:39:00,1.207,1.20705,1.20675,1.20695,37200000.0
2009-09-23 18:40:00,1.2071,1.2071,1.20675,1.20685,63800000.0
2009-09-23 18:41:00,1.20685,1.207,1.2068,1.2069,34800000.0
2009-09-23 18:42:00,1.2069,1.20705,1.2066,1.2069,26000000.0
2009-09-23 18:43:00,1.20695,1.20705,1.20685,1.20685,35200000.0
2009-09-23 18:44:00,1.2069,1.20695,1.2066,1.20675,75200000.0
2009-09-23 18:45:00,1.2068,1.2068,1.20665,1.20665,27200000.0
2009-09-23 18:46:00,1.20665,1.207,1.2066,1.2067,55000000.0
2009-09-23 18:47:00,1.20665,1.20675,1.2065,1.2066,110400000.0
2009-09-23 18:48:00,1.2066,1.2067,1.20645,1.20645,68200000.0
2009-09-23 18:49:00,1.20645,1.20655,1.20645,1.20645,22600000.0
2009-09-23 18:50:00,1.20655,1.20655,1.20635,1.20635,44400000.0
2009-09-23 18:51:00,1.20645,1.20655,1.20635,1.20655,55800000.0
2009-09-23 18:52:00,1.20655,1.2066,1.2065,1.20655,16000000.0
2009-09-23 18:53:00,1.20655,1.2066,1.2065,1.2066,12000000.0
2009-09-23 18:54:00,1.2066,1.2066,1.20635,1.2064,40400000.0
2009-09-23 18:55:00,1.20625,1.20665,1.20625,1.2065,54400000.0
2009-09-23 18:56:00,1.2064,1.20655,1.20615,1.2063,35600000.0
2009-09-23 18:57:00,1.2063,1.2065,1.20625,1.2064,60600000.0
2009-09-23 18:58:00,1.2065,1.2066,1.2062,1.20625,68000000.0
2009-09-23 18:59:00,1.20625,1.2065,1.20615,1.2064,103200000.0
2009-09-23 19:00:00,1.20635,1.20635,1.2061,1.20625,52700000.0
2009-09-23 19:01:00,1.20625,1.2064,1.20615,1.20635,46000000.0
2009-09-23 19:02:00,1.20635,1.2064,1.20615,1.20625,28200000.0
2009-09-23 19:03:00,1.20625,1.20625,1.20615,1.20615,26000000.0
2009-09-23 19:04:00,1.20605,1.2063,1.20605,1.2061,63000000.0
2009-09-23 19:05:00,1.20615,1.20645,1.20615,1.20645,34200000.0
2009-09-23 19:06:00,1.2064,1.20655,1.20625,1.20635,26800000.0
2009-09-23 19:07:00,1.2065,1.2065,1.206,1.20605,19600000.0
2009-09-23 19:08:00,1.20605,1.20645,1.20605,1.20625,31900000.0
2009-09-23 19:09:00,1.20625,1.20655,1.20625,1.20655,66500000.0
2009-09-23 19:10:00,1.20655,1.2066,1.2064,1.2064,40700000.0
2009-09-23 19:11:00,1.2064,1.2064,1.2062,1.20625,68800000.0
2009-09-23 19:12:00,1.20625,1.20645,1.2062,1.20645,35000000.0
2009-09-23 19:13:00,1.20645,1.20645,1.20645,1.20645,10000000.0
2009-09-23 19:14:00,1.20645,1.20645,1.20645,1.20645,10000000.0
2009-09-23 19:15:00,1.20645,1.20645,1.20645,1.20645,9000000.0
2009-09-23 19:16:00,1.20645,1.20665,1.20645,1.20645,41600000.0
2009-09-23 19:17:00,1.20645,1.20645,1.2062,1.2063,61300000.0
2009-09-23 19:18:00,1.20625,1.20645,1.2062,1.2062,42400000.0
2009-09-23 19:19:00,1.20615,1.2063,1.2061,1.20615,23300000.0
2009-09-23 19:20:00,1.20615,1.2062,1.2059,1.20595,74000000.0
2009-09-23 19:21:00,1.20605,1.20605,1.20595,1.20605,48000000.0
2009-09-23 19:22:00,1.2061,1.20615,1.20585,1.2059,20000000.0
2009-09-23 19:23:00,1.20585,1.2059,1.2058,1.2058,12000000.0
2009-09-23 19:24:00,1.2058,1.2058,1.2058,1.2058,2000000.0
2009-09-23 19:25:00,1.2059,1.206,1.20575,1.20595,31200000.0
2009-09-23 19:26:00,1.20585,1.2063,1.20585,1.2063,23200000.0
2009-09-23 19:27:00,1.2064,1.2064,1.2061,1.2063,54800000.0
2009-09-23 19:28:00,1.20625,1.20625,1.20575,1.2059,36200000.0
2009-09-23 19:29:00,1.20585,1.2059,1.20585,1.20585,42000000.0
2009-09-23 19:30:00,1.2059,1.2063,1.2059,1.2063,51300000.0
2009-09-23 19:31:00,1.2064,1.2064,1.2063,1.20635,15200000.0
2009-09-23 19:32:00,1.20645,1.2067,1.2061,1.20635,55800000.0
2009-09-23 19:33:00,1.2065,1.2066,1.20635,1.20635,15200000.0
2009-09-23 19:34:00,1.20645,1.20645,1.2061,1.20625,35000000.0
2009-09-23 19:35:00,1.20625,1.20645,1.20615,1.20645,22800000.0
2009-09-23 19:36:00,1.2065,1.2066,1.20645,1.2065,37600000.0
2009-09-23 19:37:00,1.2066,1.20675,1.20635,1.20645,76000000.0
2009-09-23 19:38:00,1.20645,1.2067,1.20645,1.20655,52000000.0
2009-09-23 19:39:00,1.20665,1.2067,1.20665,1.2067,13600000.0
2009-09-23 19:40:00,1.20685,1.20695,1.20625,1.2063,38000000.0
2009-09-23 19:41:00,1.20635,1.2064,1.2062,1.2064,37400000.0
2009-09-23 19:42:00,1.20635,1.2065,1.20615,1.2062,62700000.0
2009-09-23 19:43:00,1.20615,1.20665,1.20615,1.20665,18600000.0
2009-09-23 19:44:00,1.2066,1.2066,1.2065,1.2065,8000000.0
2009-09-23 19:45:00,1.2065,1.2068,1.20605,1.20615,43500000.0
2009-09-23 19:46:00,1.2062,1.20655,1.2059,1.20635,18600000.0
2009-09-23 19:47:00,1.2065,1.2065,1.2065,1.2065,3000000.0
2009-09-23 19:48:00,1.2065,1.20665,1.20485,1.2054,55800000.0
2009-09-23 19:49:00,1.20545,1.2058,1.20545,1.2057,60000000.0
2009-09-23 19:50:00,1.2058,1.20595,1.20565,1.2057,89600000.0
2009-09-23 19:51:00,1.20575,1.20575,1.20545,1.20555,46000000.0
2009-09-23 19:52:00,1.2055,1.2055,1.2049,1.2053,68600000.0
2009-09-23 19:53:00,1.20535,1.20555,1.20505,1.20525,33200000.0
2009-09-23 19:54:00,1.20535,1.2055,1.2052,1.2053,107800000.0
2009-09-23 19:55:00,1.20535,1.2058,1.2053,1.20555,49600000.0
2009-09-23 19:56:00,1.20565,1.206,1.20565,1.20585,32800000.0
2009-09-23 19:57:00,1.20595,1.2065,1.20575,1.2065,58400000.0
2009-09-23 19:58:00,1.20635,1.20635,1.2059,1.20625,46400000.0
2009-09-23 19:59:00,1.20625,1.2064,1.2062,1.20625,50400000.0
2009-09-23 20:00:00,1.2062,1.20665,1.2062,1.20635,52400000.0
2009-09-23 20:01:00,1.20625,1.207,1.20625,1.2066,59600000.0
2009-09-23 20:02:00,1.20665,1.2067,1.2061,1.20665,108000000.0
2009-09-23 20:03:00,1.20665,1.20675,1.206,1.20615,198500000.0
2009-09-23 20:04:00,1.20605,1.2067,1.20605,1.20625,98300000.0
2009-09-23 20:05:00,1.20635,1.2065,1.20585,1.20585,73500000.0
2009-09-23 20:06:00,1.2057,1.2064,1.20565,1.20625,81200000.0
2009-09-23 20:07:00,1.2065,1.2066,1.20585,1.20605,90600000.0
2009-09-23 20:08:00,1.20605,1.2069,1.2059,1.20685,216300000.0
2009-09-23 20:09:00,1.20705,1.20785,1.2065,1.2066,151400000.0
2009-09-23 20:10:00,1.2066,1.2072,1.2062,1.2071,73300000.0
2009-09-23 20:11:00,1.207,1.207,1.20615,1.20625,81500000.0
2009-09-23 20:12:00,1.20625,1.20625,1.20625,1.20625,41000000.0
2009-09-23 20:13:00,1.20625,1.20625,1.20625,1.20625,19000000.0
2009-09-23 20:14:00,1.20625,1.20625,1.20625,1.20625,12000000.0
2009-09-23 20:15:00,1.20625,1.2066,1.2054,1.20575,50000000.0
2009-09-23 20:16:00,1.2059,1.2087,1.2059,1.20635,63000000.0
2009-09-23 20:17:00,1.2063,1.20775,1.2046,1.2065,201600000.0
2009-09-23 20:18:00,1.20655,1.20655,1.20605,1.20605,90400000.0
2009-09-23 20:19:00,1.20605,1.20715,1.20415,1.20555,116600000.0
2009-09-23 20:20:00,1.20525,1.20645,1.2048,1.205,257700000.0
2009-09-23 20:21:00,1.20565,1.20625,1.205,1.2055,221500000.0
2009-09-23 20:22:00,1.20545,1.2075,1.20545,1.2072,171700000.0
2009-09-23 20:23:00,1.2072,1.2076,1.20625,1.20695,186400000.0
2009-09-23 20:24:00,1.20695,1.2072,1.20645,1.2067,198300000.0
2009-09-23 20:25:00,1.2067,1.20675,1.2062,1.20635,154000000.0
2009-09-23 20:26:00,1.2065,1.20715,1.2062,1.2064,145000000.0
2009-09-23 20:27:00,1.2063,1.20665,1.2063,1.20635,193000000.0
2009-09-23 20:28:00,1.2065,1.20695,1.20625,1.20635,113000000.0
2009-09-23 20:29:00,1.20635,1.2065,1.20625,1.20625,54600000.0
2009-09-23 20:30:00,1.20625,1.2064,1.2062,1.2064,105000000.0
2009-09-23 20:31:00,1.20645,1.2073,1.20625,1.20625,118600000.0
2009-09-23 20:32:00,1.20625,1.20625,1.20625,1.20625,41800000.0
2009-09-23 20:33:00,1.20625,1.20665,1.20605,1.20615,58800000.0
2009-09-23 20:34:00,1.20615,1.2071,1.20605,1.2071,117600000.0
2009-09-23 20:35:00,1.20725,1.20725,1.20645,1.2072,150100000.0
2009-09-23 20:36:00,1.2072,1.20745,1.207,1.20715,110400000.0
2009-09-23 20:37:00,1.2071,1.2075,1.20675,1.2069,114400000.0
2009-09-23 20:38:00,1.207,1.20745,1.20645,1.20665,52200000.0
2009-09-23 20:39:00,1.20665,1.207,1.2065,1.20665,103800000.0
2009-09-23 20:40:00,1.20665,1.20675,1.20645,1.20645,64600000.0
2009-09-23 20:41:00,1.20645,1.2069,1.2064,1.20645,71600000.0
2009-09-23 20:42:00,1.20645,1.2066,1.20635,1.20635,74000000.0
2009-09-23 20:43:00,1.20635,1.2083,1.20635,1.2071,144200000.0
2009-09-23 20:44:00,1.20705,1.20785,1.20705,1.20755,84600000.0
2009-09-23 20:45:00,1.20745,1.2082,1.20725,1.20805,69200000.0
2009-09-23 20:46:00,1.2081,1.2082,1.2077,1.208,87200000.0
2009-09-23 20:47:00,1.20805,1.20855,1.2076,1.20815,172500000.0
2009-09-23 20:48:00,1.20815,1.20815,1.2072,1.2079,127400000.0
2009-09-23 20:49:00,1.2079,1.2085,1.20755,1.2078,118600000.0
2009-09-23 20:50:00,1.2078,1.20785,1.20705,1.20735,169200000.0
2009-09-23 20:51:00,1.2073,1.20755,1.20705,1.20705,97800000.0
2009-09-23 20:52:00,1.20705,1.2073,1.20695,1.20695,74400000.0
2009-09-23 20:53:00,1.20695,1.20765,1.2068,1.20735,109200000.0
2009-09-23 20:54:00,1.20735,1.20795,1.20715,1.20795,158200000.0
2009-09-23 20:55:00,1.2077,1.20785,1.2073,1.20775,186200000.0
2009-09-23 20:56:00,1.20765,1.20775,1.2072,1.2076,109800000.0
2009-09-23 20:57:00,1.2076,1.2076,1.20705,1.20735,96200000.0
2009-09-23 20:58:00,1.2075,1.20775,1.2071,1.2073,147400000.0
2009-09-23 20:59:00,1.20735,1.20775,1.207,1.20705,153200000.0
2009-09-23 21:00:00,1.2075,1.20755,1.20585,1.2069,129400000.0
2009-09-23 21:01:00,1.2069,1.2075,1.20665,1.20725,52900000.0
2009-09-23 21:02:00,1.20725,1.2074,1.20725,1.20725,55400000.0
2009-09-23 21:03:00,1.20735,1.20735,1.20715,1.20735,18300000.0
2009-09-23 21:04:00,1.20745,1.2077,1.2069,1.2071,92800000.0
2009-09-23 21:05:00,1.2071,1.2071,1.20665,1.20685,47800000.0
2009-09-23 21:06:00,1.2069,1.20715,1.20645,1.2068,91000000.0
2009-09-23 21:07:00,1.20685,1.207,1.20625,1.20665,111800000.0
2009-09-23 21:08:00,1.2066,1.20775,1.2066,1.2067,139400000.0
2009-09-23 21:09:00,1.2067,1.20685,1.2064,1.20685,133200000.0
2009-09-23 21:10:00,1.2069,1.207,1.2064,1.2069,123600000.0
2009-09-23 21:11:00,1.2069,1.207,1.2064,1.20655,121000000.0
2009-09-23 21:12:00,1.20655,1.20705,1.20605,1.20635,112600000.0
2009-09-23 21:13:00,1.20635,1.20805,1.20615,1.20805,182400000.0
2009-09-23 21:14:00,1.20815,1.20815,1.2073,1.20755,130400000.0
2009-09-23 21:15:00,1.20755,1.20755,1.20685,1.2071,92800000.0
2009-09-23 21:16:00,1.2071,1.2075,1.20675,1.2071,229600000.0
2009-09-23 21:17:00,1.2071,1.20765,1.20705,1.2075,96400000.0
2009-09-23 21:18:00,1.2076,1.20815,1.2072,1.20765,96000000.0
2009-09-23 21:19:00,1.2077,1.2077,1.20695,1.20715,73600000.0
2009-09-23 21:20:00,1.20715,1.20725,1.20665,1.20665,84400000.0
2009-09-23 21:21:00,1.2065,1.207,1.2065,1.20675,68800000.0
2009-09-23 21:22:00,1.20675,1.2068,1.20625,1.20645,92800000.0
2009-09-23 21:23:00,1.2065,1.20715,1.2058,1.2068,141400000.0
2009-09-23 21:24:00,1.20695,1.20785,1.2069,1.20735,377900000.0
2009-09-23 21:25:00,1.20735,1.20785,1.20715,1.20725,292000000.0
2009-09-23 21:26:00,1.20725,1.20725,1.20645,1.2066,43800000.0
2009-09-23 21:27:00,1.2066,1.20715,1.2066,1.20675,68000000.0
2009-09-23 21:28:00,1.20665,1.2077,1.2065,1.2075,301400000.0
2009-09-23 21:29:00,1.2076,1.20775,1.2068,1.2068,113800000.0
2009-09-23 21:30:00,1.20695,1.20705,1.20655,1.2069,88000000.0
2009-09-23 21:31:00,1.2069,1.20745,1.20585,1.2068,165300000.0
2009-09-23 21:32:00,1.2069,1.2072,1.2056,1.20705,90000000.0
2009-09-23 21:33:00,1.20705,1.2073,1.2068,1.20715,211800000.0
2009-09-23 21:34:00,1.20715,1.2075,1.2065,1.2075,297500000.0
2009-09-23 21:35:00,1.2075,1.20915,1.2074,1.2088,176600000.0
2009-09-23 21:36:00,1.2088,1.2088,1.20765,1.20795,80000000.0
2009-09-23 21:37:00,1.208,1.208,1.2067,1.2067,154680000.0
2009-09-23 21:38:00,1.2068,1.2079,1.2068,1.2072,129600000.0
2009-09-23 21:39:00,1.20725,1.20875,1.20705,1.20765,207000000.0
2009-09-23 21:40:00,1.2077,1.20925,1.20735,1.2086,162640000.0
2009-09-23 21:41:00,1.20845,1.2086,1.20815,1.2085,156160000.0
2009-09-23 21:42:00,1.20875,1.2089,1.2082,1.20855,63400000.0
2009-09-23 21:43:00,1.2086,1.2087,1.20855,1.2086,17600000.0
2009-09-23 21:44:00,1.2086,1.209,1.20815,1.20815,47800000.0
2009-09-23 21:45:00,1.20815,1.20815,1.20815,1.20815,28000000.0
2009-09-23 21:46:00,1.20815,1.2082,1.20815,1.20815,32880000.0
2009-09-23 21:47:00,1.20815,1.20815,1.20755,1.2077,97420000.0
2009-09-23 21:48:00,1.2077,1.2083,1.20755,1.20815,88080000.0
2009-09-23 21:49:00,1.20815,1.20865,1.20755,1.20755,129920000.0
2009-09-23 21:50:00,1.20755,1.20755,1.20755,1.20755,33040000.0
2009-09-23 21:51:00,1.20755,1.208,1.20735,1.20755,94120000.0
2009-09-23 21:52:00,1.20755,1.20935,1.20725,1.2089,136800000.0
2009-09-23 21:53:00,1.2092,1.2094,1.20815,1.20815,51440000.0
2009-09-23 21:54:00,1.20815,1.2085,1.20785,1.20785,40900000.0
2009-09-23 21:55:00,1.20785,1.2079,1.2066,1.2069,96580000.0
2009-09-23 21:56:00,1.2069,1.20765,1.2067,1.20705,74900000.0
2009-09-23 21:57:00,1.20705,1.20705,1.2056,1.2059,86300000.0
2009-09-23 21:58:00,1.20585,1.20775,1.2054,1.20745,131500000.0
2009-09-23 21:59:00,1.2075,1.208,1.207,1.2071,361200000.0
2009-09-23 22:00:00,1.20725,1.208,1.20715,1.20775,222400000.0
2009-09-23 22:01:00,1.20775,1.20805,1.20765,1.20795,356800000.0
2009-09-23 22:02:00,1.20795,1.2088,1.2072,1.2072,107400000.0
2009-09-23 22:03:00,1.20745,1.2076,1.2073,1.2073,25180000.0
2009-09-23 22:04:00,1.2065,1.20745,1.20625,1.20745,53500000.0
2009-09-23 22:05:00,1.20745,1.20755,1.20745,1.20745,17600000.0
2009-09-23 22:06:00,1.20745,1.208,1.20745,1.208,28800000.0
2009-09-23 22:07:00,1.208,1.2082,1.2064,1.20735,57200000.0
2009-09-23 22:08:00,1.20725,1.20735,1.207,1.20705,22400000.0
2009-09-23 22:09:00,1.20745,1.20745,1.20685,1.20735,50800000.0
2009-09-23 22:10:00,1.20735,1.2078,1.207,1.20745,101000000.0
2009-09-23 22:11:00,1.20685,1.2086,1.2067,1.2086,137600000.0
2009-09-23 22:12:00,1.20835,1.2089,1.20775,1.20835,68200000.0
2009-09-23 22:13:00,1.20845,1.2086,1.20825,1.20855,38400000.0
2009-09-23 22:14:00,1.2086,1.2091,1.20775,1.20775,48400000.0
2009-09-23 22:15:00,1.20785,1.2085,1.2076,1.2085,49300000.0
2009-09-23 22:16:00,1.2086,1.2086,1.2074,1.2086,13900000.0
2009-09-23 22:17:00,1.2087,1.20895,1.20825,1.2086,45600000.0
2009-09-23 22:18:00,1.2086,1.20865,1.20835,1.20865,17600000.0
2009-09-23 22:19:00,1.2087,1.20925,1.2086,1.2091,72000000.0
2009-09-23 22:20:00,1.2089,1.20905,1.2086,1.20895,62400000.0
2009-09-23 22:21:00,1.20905,1.2091,1.20835,1.20835,74000000.0
2009-09-23 22:22:00,1.20845,1.20875,1.2077,1.2078,40800000.0
2009-09-23 22:23:00,1.2076,1.20805,1.2076,1.20795,63200000.0
2009-09-23 22:24:00,1.20805,1.2084,1.20765,1.2079,26600000.0
2009-09-23 22:25:00,1.20795,1.20855,1.20785,1.20825,47600000.0
2009-09-23 22:26:00,1.20825,1.2084,1.20785,1.20795,37000000.0
2009-09-23 22:27:00,1.208,1.20855,1.208,1.20855,49000000.0
2009-09-23 22:28:00,1.20855,1.20885,1.20855,1.20885,14400000.0
2009-09-23 22:29:00,1.20885,1.20915,1.20765,1.20855,44600000.0
2009-09-23 22:30:00,1.2087,1.20935,1.2078,1.20905,21500000.0
2009-09-23 22:31:00,1.20915,1.20915,1.20915,1.20915,9600000.0
2009-09-23 22:32:00,1.20855,1.20875,1.208,1.20875,16800000.0
2009-09-23 22:33:00,1.20895,1.20925,1.20895,1.20925,12800000.0
2009-09-23 22:34:00,1.20935,1.2096,1.20915,1.20935,34200000.0
2009-09-23 22:35:00,1.2094,1.2096,1.2092,1.2096,8000000.0
2009-09-23 22:36:00,1.20965,1.20965,1.20875,1.20875,23800000.0
2009-09-23 22:37:00,1.2086,1.2086,1.208,1.2083,16800000.0
2009-09-23 22:38:00,1.2083,1.209,1.20825,1.2087,37800000.0
2009-09-23 22:39:00,1.2087,1.2087,1.20785,1.20785,52680000.0
2009-09-23 22:40:00,1.20785,1.2088,1.20785,1.2084,38080000.0
2009-09-23 22:41:00,1.20855,1.20865,1.20785,1.20795,21200000.0
2009-09-23 22:42:00,1.20825,1.20895,1.20785,1.208,61920000.0
2009-09-23 22:43:00,1.20785,1.20885,1.20785,1.20885,18140000.0
2009-09-23 22:44:00,1.20915,1.2093,1.20855,1.20885,30400000.0
2009-09-23 22:45:00,1.20885,1.20895,1.2088,1.2088,11200000.0
2009-09-23 22:46:00,1.2088,1.2088,1.2082,1.20825,25600000.0
2009-09-23 22:47:00,1.2083,1.2084,1.2081,1.2082,21600000.0
2009-09-23 22:48:00,1.2083,1.2088,1.20825,1.2086,34400000.0
2009-09-23 22:49:00,1.20865,1.20905,1.2085,1.2089,37600000.0
2009-09-23 22:50:00,1.20855,1.20895,1.20785,1.20785,44260000.0
2009-09-23 22:51:00,1.20785,1.208,1.20785,1.208,26680000.0
2009-09-23 22:52:00,1.20815,1.20815,1.20785,1.20785,8500000.0
2009-09-23 22:53:00,1.20785,1.20785,1.20785,1.20785,3500000.0
2009-09-23 22:54:00,1.20785,1.2079,1.20785,1.20785,3880000.0
2009-09-23 22:55:00,1.2079,1.208,1.2079,1.208,6400000.0
2009-09-23 22:56:00,1.208,1.208,1.20785,1.20785,5500000.0
2009-09-23 22:57:00,1.20785,1.20785,1.20535,1.2062,30860000.0
2009-09-23 22:58:00,1.20605,1.2074,1.20585,1.20655,59000000.0
2009-09-23 22:59:00,1.20655,1.2076,1.20635,1.2074,29800000.0
2009-09-23 23:00:00,1.2074,1.2077,1.2074,1.2077,6000000.0
2009-09-23 23:01:00,1.2079,1.2079,1.2079,1.2079,1000000.0
2009-09-23 23:02:00,1.2077,1.2077,1.2073,1.2074,10400000.0
2009-09-23 23:03:00,1.2073,1.20775,1.20695,1.20775,25800000.0
2009-09-23 23:04:00,1.2077,1.20835,1.20755,1.2077,64900000.0
2009-09-23 23:05:00,1.20785,1.208,1.2076,1.2077,15000000.0
2009-09-23 23:06:00,1.20775,1.2078,1.20735,1.20755,17000000.0
2009-09-23 23:07:00,1.20765,1.20765,1.2075,1.2075,13000000.0
2009-09-23 23:08:00,1.2076,1.2076,1.20755,1.20755,4000000.0
2009-09-23 23:09:00,1.20775,1.20815,1.2077,1.20815,28200000.0
2009-09-23 23:10:00,1.20825,1.20825,1.2075,1.2081,10200000.0
2009-09-23 23:11:00,1.20835,1.2084,1.20835,1.2084,6800000.0
2009-09-23 23:12:00,1.20835,1.20835,1.20835,1.20835,3000000.0
2009-09-23 23:13:00,1.2085,1.2086,1.2083,1.20855,21200000.0
2009-09-23 23:14:00,1.20855,1.20925,1.2083,1.20925,36900000.0
2009-09-23 23:15:00,1.20915,1.20975,1.2072,1.20865,102600000.0
2009-09-23 23:16:00,1.2088,1.20935,1.2085,1.2088,62200000.0
2009-09-23 23:17:00,1.20925,1.20935,1.20825,1.2086,54900000.0
2009-09-23 23:18:00,1.2086,1.2086,1.2085,1.2086,17400000.0
2009-09-23 23:19:00,1.2086,1.2086,1.2086,1.2086,35700000.0
2009-09-23 23:20:00,1.2086,1.20865,1.2085,1.20855,26000000.0
2009-09-23 23:21:00,1.20855,1.20875,1.20855,1.20875,13800000.0
2009-09-23 23:22:00,1.20875,1.2092,1.20875,1.2092,32800000.0
2009-09-23 23:23:00,1.20915,1.2094,1.2086,1.20875,46300000.0
2009-09-23 23:24:00,1.2089,1.20905,1.20775,1.20825,84900000.0
2009-09-23 23:25:00,1.2082,1.20825,1.2078,1.20785,37200000.0
2009-09-23 23:26:00,1.20785,1.20785,1.2073,1.20755,22700000.0
2009-09-23 23:27:00,1.20755,1.20835,1.20755,1.2083,37800000.0
2009-09-23 23:28:00,1.2083,1.20855,1.20805,1.20855,22300000.0
2009-09-23 23:29:00,1.20855,1.20875,1.20855,1.2087,20000000.0
2009-09-23 23:30:00,1.2087,1.2089,1.2087,1.2087,21400000.0
2009-09-23 23:31:00,1.20875,1.20895,1.2087,1.20875,36100000.0
2009-09-23 23:32:00,1.2088,1.2089,1.2081,1.2089,19000000.0
2009-09-23 23:33:00,1.209,1.20935,1.2079,1.20825,66800000.0
2009-09-23 23:34:00,1.20875,1.20895,1.20875,1.2088,33100000.0
2009-09-23 23:35:00,1.2088,1.20915,1.2086,1.20915,19000000.0
2009-09-23 23:36:00,1.2091,1.20915,1.2091,1.20915,9000000.0
2009-09-23 23:37:00,1.20895,1.20905,1.2086,1.20875,12800000.0
2009-09-23 23:38:00,1.20875,1.20875,1.2087,1.20875,18200000.0
2009-09-23 23:39:00,1.20875,1.20905,1.2087,1.20885,37500000.0
2009-09-23 23:40:00,1.20885,1.20885,1.20835,1.20875,35800000.0
2009-09-23 23:41:00,1.2088,1.20885,1.2084,1.2084,19600000.0
2009-09-23 23:42:00,1.20845,1.2087,1.2084,1.2087,40200000.0
2009-09-23 23:43:00,1.2086,1.2091,1.2083,1.2087,31000000.0
2009-09-23 23:44:00,1.2086,1.2087,1.2086,1.20865,9000000.0
2009-09-23 23:45:00,1.20865,1.20865,1.20835,1.2084,9000000.0
2009-09-23 23:46:00,1.20845,1.20875,1.2083,1.20865,68800000.0
2009-09-23 23:47:00,1.20835,1.20905,1.2082,1.20905,29400000.0
2009-09-23 23:48:00,1.209,1.20905,1.2087,1.20875,38900000.0
2009-09-23 23:49:00,1.20885,1.209,1.2087,1.2088,42000000.0
2009-09-23 23:50:00,1.20895,1.20895,1.2087,1.2087,76200000.0
2009-09-23 23:51:00,1.20855,1.2089,1.2085,1.2087,42300000.0
2009-09-23 23:52:00,1.20875,1.20875,1.2086,1.20875,28900000.0
2009-09-23 23:53:00,1.20875,1.2093,1.20865,1.2093,21600000.0
2009-09-23 23:54:00,1.20915,1.20915,1.2088,1.209,7800000.0
2009-09-23 23:55:00,1.20875,1.209,1.20875,1.20885,20000000.0
2009-09-23 23:56:00,1.20885,1.20885,1.20755,1.20855,81000000.0
2009-09-23 23:57:00,1.20835,1.20885,1.2081,1.2084,37800000.0
2009-09-23 23:58:00,1.2084,1.2084,1.20695,1.20715,97400000.0
2009-09-23 23:59:00,1.2072,1.20845,1.20545,1.2064,188700000.0
2009-09-24 00:00:00,1.2064,1.20765,1.2054,1.2073,335800000.0
2009-09-24 00:01:00,1.2076,1.2084,1.2068,1.20795,121000000.0
2009-09-24 00:02:00,1.20795,1.20855,1.20795,1.20845,59000000.0
2009-09-24 00:03:00,1.20835,1.2085,1.2078,1.20825,40000000.0
2009-09-24 00:04:00,1.2074,1.20795,1.20575,1.20795,173500000.0
2009-09-24 00:05:00,1.20795,1.2083,1.2061,1.20735,128000000.0
2009-09-24 00:06:00,1.2076,1.2081,1.20675,1.20675,91140000.0
2009-09-24 00:07:00,1.20675,1.20705,1.20675,1.2068,97380000.0
2009-09-24 00:08:00,1.2069,1.20705,1.20675,1.20695,94760000.0
2009-09-24 00:09:00,1.207,1.2072,1.2068,1.2072,55900000.0
2009-09-24 00:10:00,1.20725,1.20745,1.20705,1.2071,99500000.0
2009-09-24 00:11:00,1.2075,1.20775,1.2069,1.20695,96400000.0
2009-09-24 00:12:00,1.20695,1.2072,1.20675,1.20675,47700000.0
2009-09-24 00:13:00,1.20685,1.20735,1.20655,1.20715,106200000.0
2009-09-24 00:14:00,1.20715,1.2072,1.20675,1.20715,61200000.0
2009-09-24 00:15:00,1.2073,1.2073,1.20665,1.20705,117400000.0
2009-09-24 00:16:00,1.20705,1.20705,1.2066,1.20695,41600000.0
2009-09-24 00:17:00,1.20695,1.20695,1.20635,1.20635,58800000.0
2009-09-24 00:18:00,1.2071,1.2071,1.20655,1.2069,46700000.0
2009-09-24 00:19:00,1.2069,1.2075,1.2069,1.2074,53000000.0
2009-09-24 00:20:00,1.20745,1.20775,1.20735,1.20775,37200000.0
2009-09-24 00:21:00,1.2077,1.2081,1.20715,1.2076,54000000.0
2009-09-24 00:22:00,1.2077,1.20825,1.2074,1.2079,34600000.0
2009-09-24 00:23:00,1.20785,1.2085,1.20785,1.208,49200000.0
2009-09-24 00:24:00,1.20745,1.208,1.2073,1.2074,58300000.0
2009-09-24 00:25:00,1.2074,1.20785,1.20725,1.20755,39000000.0
2009-09-24 00:26:00,1.2077,1.2079,1.2077,1.2078,11000000.0
2009-09-24 00:27:00,1.2078,1.20795,1.2077,1.2078,20000000.0
2009-09-24 00:28:00,1.2078,1.20795,1.20745,1.2076,29000000.0
2009-09-24 00:29:00,1.20755,1.20765,1.20685,1.20705,29200000.0
2009-09-24 00:30:00,1.20715,1.20735,1.20665,1.20665,49200000.0
2009-09-24 00:31:00,1.20665,1.20705,1.20665,1.20695,28120000.0
2009-09-24 00:32:00,1.20695,1.20725,1.20695,1.20725,8000000.0
2009-09-24 00:33:00,1.20705,1.2072,1.20665,1.20665,11000000.0
2009-09-24 00:34:00,1.207,1.20715,1.20695,1.20695,14000000.0
2009-09-24 00:35:00,1.20745,1.2076,1.2071,1.2071,5000000.0
2009-09-24 00:36:00,1.20715,1.2073,1.20715,1.20725,5100000.0
2009-09-24 00:37:00,1.20735,1.2077,1.20735,1.2075,14000000.0
2009-09-24 00:38:00,1.20755,1.20775,1.20745,1.20775,7000000.0
2009-09-24 00:39:00,1.2077,1.20785,1.2077,1.20785,6100000.0
2009-09-24 00:40:00,1.20775,1.208,1.2077,1.20795,37100000.0
2009-09-24 00:41:00,1.2077,1.20775,1.2072,1.20765,31300000.0
2009-09-24 00:42:00,1.20765,1.20825,1.2075,1.2078,41300000.0
2009-09-24 00:43:00,1.20775,1.20785,1.20765,1.20785,10000000.0
2009-09-24 00:44:00,1.20775,1.20815,1.20775,1.20815,13200000.0
2009-09-24 00:45:00,1.2081,1.2081,1.2078,1.20785,10000000.0
2009-09-24 00:46:00,1.20795,1.20845,1.2076,1.2082,77300000.0
2009-09-24 00:47:00,1.2081,1.2081,1.2081,1.2081,1000000.0
2009-09-24 00:48:00,1.20785,1.2081,1.20785,1.2081,5000000.0
2009-09-24 00:49:00,1.2081,1.20825,1.2081,1.20825,3000000.0
2009-09-24 00:50:00,1.2082,1.2082,1.2081,1.2082,7000000.0
2009-09-24 00:51:00,1.20785,1.20785,1.20785,1.20785,2000000.0
2009-09-24 00:52:00,1.2081,1.20825,1.2081,1.2082,4000000.0
2009-09-24 00:53:00,1.20785,1.20825,1.20785,1.20785,32000000.0
2009-09-24 00:54:00,1.2078,1.2084,1.2078,1.2082,21200000.0
2009-09-24 00:55:00,1.2082,1.20825,1.2079,1.2081,17000000.0
2009-09-24 00:56:00,1.208,1.20805,1.20745,1.2076,38100000.0
2009-09-24 00:57:00,1.2075,1.2076,1.20745,1.2076,8000000.0
2009-09-24 00:58:00,1.2076,1.2079,1.2075,1.20775,15500000.0
2009-09-24 00:59:00,1.2078,1.20795,1.2074,1.2074,69800000.0
2009-09-24 01:00:00,1.2075,1.2077,1.2075,1.20765,55000000.0
2009-09-24 01:01:00,1.20765,1.20775,1.20765,1.20775,7000000.0
2009-09-24 01:02:00,1.20775,1.20785,1.20775,1.20785,14000000.0
2009-09-24 01:03:00,1.20785,1.20785,1.20785,1.20785,8000000.0
2009-09-24 01:04:00,1.20785,1.20785,1.2068,1.20725,53500000.0
2009-09-24 01:05:00,1.20735,1.20755,1.20735,1.20755,9100000.0
2009-09-24 01:06:00,1.2074,1.2074,1.2074,1.2074,4000000.0
2009-09-24 01:07:00,1.2073,1.20765,1.20705,1.20765,17200000.0
2009-09-24 01:08:00,1.20735,1.2075,1.20735,1.2075,10100000.0
2009-09-24 01:09:00,1.20725,1.20785,1.20725,1.20785,82600000.0
2009-09-24 01:10:00,1.2077,1.2077,1.2075,1.2076,25200000.0
2009-09-24 01:11:00,1.2076,1.20795,1.20685,1.2069,56500000.0
2009-09-24 01:12:00,1.2069,1.2074,1.20665,1.2071,71560000.0
2009-09-24 01:13:00,1.20705,1.20705,1.20665,1.2067,97260000.0
2009-09-24 01:14:00,1.20665,1.20685,1.20665,1.20665,82300000.0
2009-09-24 01:15:00,1.20665,1.20665,1.20665,1.20665,36000000.0
2009-09-24 01:16:00,1.20665,1.207,1.20665,1.20675,55440000.0
2009-09-24 01:17:00,1.2068,1.20735,1.2067,1.2068,153300000.0
2009-09-24 01:18:00,1.2069,1.2072,1.20665,1.2067,162440000.0
2009-09-24 01:19:00,1.20665,1.20675,1.20665,1.20665,45540000.0
2009-09-24 01:20:00,1.20665,1.20695,1.20665,1.20685,35700000.0
2009-09-24 01:21:00,1.207,1.20725,1.2069,1.20715,57200000.0
2009-09-24 01:22:00,1.2071,1.2076,1.2071,1.2076,48600000.0
2009-09-24 01:23:00,1.2075,1.20765,1.20715,1.2073,81100000.0
2009-09-24 01:24:00,1.2074,1.20765,1.20705,1.2071,55300000.0
2009-09-24 01:25:00,1.2071,1.2071,1.2069,1.207,36500000.0
2009-09-24 01:26:00,1.20695,1.2073,1.20685,1.20715,143200000.0
2009-09-24 01:27:00,1.2071,1.20715,1.20705,1.20715,12000000.0
2009-09-24 01:28:00,1.2071,1.2074,1.2071,1.20735,37200000.0
2009-09-24 01:29:00,1.20735,1.20765,1.2073,1.20745,62600000.0
2009-09-24 01:30:00,1.2074,1.2074,1.20725,1.2073,37500000.0
2009-09-24 01:31:00,1.2073,1.20745,1.2073,1.20745,20200000.0
2009-09-24 01:32:00,1.20735,1.20735,1.20735,1.20735,7100000.0
2009-09-24 01:33:00,1.20735,1.2078,1.20715,1.20755,47400000.0
2009-09-24 01:34:00,1.20735,1.2074,1.20735,1.20735,12800000.0
2009-09-24 01:35:00,1.2074,1.2074,1.2074,1.2074,9200000.0
2009-09-24 01:36:00,1.20755,1.20785,1.20755,1.2078,44200000.0
2009-09-24 01:37:00,1.2078,1.20845,1.2078,1.2079,114000000.0
2009-09-24 01:38:00,1.2078,1.2078,1.20715,1.20725,59500000.0
2009-09-24 01:39:00,1.20715,1.20725,1.20715,1.20715,6000000.0
2009-09-24 01:40:00,1.20715,1.2072,1.20705,1.2072,15100000.0
2009-09-24 01:41:00,1.2071,1.2072,1.20705,1.2071,13000000.0
2009-09-24 01:42:00,1.20695,1.20695,1.2069,1.2069,12000000.0
2009-09-24 01:43:00,1.20695,1.20725,1.20685,1.20685,54200000.0
2009-09-24 01:44:00,1.20695,1.20705,1.2068,1.2068,21100000.0
2009-09-24 01:45:00,1.2069,1.2071,1.2068,1.2071,55400000.0
2009-09-24 01:46:00,1.20705,1.2075,1.2069,1.2074,103300000.0
2009-09-24 01:47:00,1.20695,1.20755,1.20535,1.2065,319940000.0
2009-09-24 01:48:00,1.2067,1.2071,1.2065,1.20685,62800000.0
2009-09-24 01:49:00,1.20685,1.20785,1.2067,1.2078,233800000.0
2009-09-24 01:50:00,1.20785,1.2082,1.20775,1.2082,252000000.0
2009-09-24 01:51:00,1.2082,1.20845,1.2078,1.20835,283600000.0
2009-09-24 01:52:00,1.2083,1.20885,1.2077,1.2077,89800000.0
2009-09-24 01:53:00,1.2079,1.2083,1.20785,1.2081,80600000.0
2009-09-24 01:54:00,1.20815,1.20815,1.20745,1.2081,41100000.0
2009-09-24 01:55:00,1.20765,1.2082,1.20765,1.2082,35200000.0
2009-09-24 01:56:00,1.2082,1.2082,1.20815,1.2082,9000000.0
2009-09-24 01:57:00,1.20815,1.20825,1.2081,1.2082,35000000.0
2009-09-24 01:58:00,1.2083,1.2089,1.2081,1.2088,32300000.0
2009-09-24 01:59:00,1.20875,1.2092,1.2083,1.2085,52900000.0
2009-09-24 02:00:00,1.20885,1.20915,1.2081,1.2084,78300000.0
2009-09-24 02:01:00,1.20845,1.2087,1.20825,1.2086,40000000.0
2009-09-24 02:02:00,1.20855,1.20875,1.2083,1.20855,34600000.0
2009-09-24 02:03:00,1.2086,1.2086,1.20675,1.2072,84440000.0
2009-09-24 02:04:00,1.20725,1.20755,1.20675,1.207,150110000.0
2009-09-24 02:05:00,1.2071,1.2074,1.20675,1.20715,56930000.0
2009-09-24 02:06:00,1.2072,1.2072,1.2069,1.2069,17700000.0
2009-09-24 02:07:00,1.20695,1.20695,1.20675,1.20675,63250000.0
2009-09-24 02:08:00,1.20675,1.20705,1.20675,1.20675,35810000.0
2009-09-24 02:09:00,1.20675,1.20675,1.20675,1.20675,35530000.0
2009-09-24 02:10:00,1.20675,1.20685,1.20675,1.20685,187730000.0
2009-09-24 02:11:00,1.20675,1.20685,1.20675,1.20675,35120000.0
2009-09-24 02:12:00,1.20675,1.20675,1.20675,1.20675,31790000.0
2009-09-24 02:13:00,1.20675,1.2069,1.20675,1.20685,25260000.0
2009-09-24 02:14:00,1.2069,1.20725,1.20675,1.20725,68930000.0
2009-09-24 02:15:00,1.2072,1.20725,1.20675,1.20695,57270000.0
2009-09-24 02:16:00,1.207,1.20735,1.2068,1.2073,40200000.0
2009-09-24 02:17:00,1.2073,1.2077,1.20715,1.2077,32300000.0
2009-09-24 02:18:00,1.2076,1.2079,1.20675,1.20675,58390000.0
2009-09-24 02:19:00,1.20675,1.20755,1.20675,1.20745,38130000.0
2009-09-24 02:20:00,1.20735,1.2078,1.20715,1.20775,51700000.0
2009-09-24 02:21:00,1.20775,1.20855,1.2072,1.2079,72200000.0
2009-09-24 02:22:00,1.2079,1.20805,1.20765,1.208,47000000.0
2009-09-24 02:23:00,1.20805,1.2081,1.2077,1.20785,38700000.0
2009-09-24 02:24:00,1.20785,1.20835,1.20775,1.2083,49100000.0
2009-09-24 02:25:00,1.20805,1.2082,1.208,1.2081,36000000.0
2009-09-24 02:26:00,1.20805,1.2085,1.2079,1.2085,33200000.0
2009-09-24 02:27:00,1.2085,1.2086,1.20785,1.20855,55700000.0
2009-09-24 02:28:00,1.20835,1.20855,1.20825,1.2085,22000000.0
2009-09-24 02:29:00,1.20855,1.2087,1.2081,1.20845,43100000.0
2009-09-24 02:30:00,1.2085,1.2085,1.20805,1.2081,50000000.0
2009-09-24 02:31:00,1.20815,1.2084,1.20805,1.2081,23600000.0
2009-09-24 02:32:00,1.20805,1.2081,1.2079,1.2081,12700000.0
2009-09-24 02:33:00,1.20805,1.20835,1.20805,1.2083,24600000.0
2009-09-24 02:34:00,1.20825,1.20865,1.2082,1.20865,33500000.0
2009-09-24 02:35:00,1.20865,1.20885,1.2086,1.2087,34000000.0
2009-09-24 02:36:00,1.2086,1.2086,1.20835,1.2084,14000000.0
2009-09-24 02:37:00,1.20835,1.20865,1.2082,1.2086,49000000.0
2009-09-24 02:38:00,1.2086,1.2089,1.20855,1.20875,58000000.0
2009-09-24 02:39:00,1.20875,1.20915,1.20875,1.209,221000000.0
2009-09-24 02:40:00,1.20905,1.20905,1.2083,1.20855,112000000.0
2009-09-24 02:41:00,1.20855,1.2087,1.2084,1.2085,122000000.0
2009-09-24 02:42:00,1.20845,1.2087,1.20835,1.20865,113000000.0
2009-09-24 02:43:00,1.20865,1.2088,1.2086,1.2088,190000000.0
2009-09-24 02:44:00,1.2088,1.2088,1.20845,1.20845,58000000.0
2009-09-24 02:45:00,1.20845,1.2087,1.20845,1.2086,17000000.0
2009-09-24 02:46:00,1.20855,1.20855,1.20825,1.2083,14000000.0
2009-09-24 02:47:00,1.2083,1.20845,1.20825,1.2083,45700000.0
2009-09-24 02:48:00,1.20825,1.2086,1.208,1.2086,104000000.0
2009-09-24 02:49:00,1.2086,1.2087,1.20855,1.20865,147000000.0
2009-09-24 02:50:00,1.20865,1.2088,1.2086,1.2087,211000000.0
2009-09-24 02:51:00,1.2087,1.2087,1.2085,1.2087,180000000.0
2009-09-24 02:52:00,1.2088,1.2091,1.20855,1.209,206300000.0
2009-09-24 02:53:00,1.20895,1.2092,1.20885,1.209,32000000.0
2009-09-24 02:54:00,1.2089,1.2093,1.2088,1.2089,44000000.0
2009-09-24 02:55:00,1.20835,1.20995,1.2083,1.2092,80400000.0
2009-09-24 02:56:00,1.20925,1.20935,1.2084,1.20865,82400000.0
2009-09-24 02:57:00,1.20855,1.20885,1.20835,1.2088,72700000.0
2009-09-24 02:58:00,1.20885,1.20885,1.2083,1.20865,85300000.0
2009-09-24 02:59:00,1.2087,1.209,1.2083,1.2084,32900000.0
2009-09-24 03:00:00,1.20855,1.20925,1.20855,1.20885,37000000.0
2009-09-24 03:01:00,1.2089,1.209,1.2084,1.209,28700000.0
2009-09-24 03:02:00,1.209,1.20905,1.2083,1.20835,24600000.0
2009-09-24 03:03:00,1.20835,1.20875,1.20835,1.2085,16000000.0
2009-09-24 03:04:00,1.2083,1.20875,1.2083,1.2086,25000000.0
2009-09-24 03:05:00,1.20855,1.2088,1.20855,1.2088,8000000.0
2009-09-24 03:06:00,1.2088,1.20885,1.2086,1.20865,31000000.0
2009-09-24 03:07:00,1.20865,1.2088,1.20835,1.2084,51500000.0
2009-09-24 03:08:00,1.20835,1.2087,1.20835,1.2085,24000000.0
2009-09-24 03:09:00,1.20845,1.20855,1.2083,1.20835,13000000.0
2009-09-24 03:10:00,1.2083,1.20845,1.20825,1.20825,24380000.0
2009-09-24 03:11:00,1.20825,1.2083,1.20825,1.20825,49060000.0
2009-09-24 03:12:00,1.20825,1.20825,1.20825,1.20825,39960000.0
2009-09-24 03:13:00,1.20825,1.20825,1.20825,1.20825,39600000.0
2009-09-24 03:14:00,1.20825,1.20825,1.2079,1.2079,59650000.0
2009-09-24 03:15:00,1.2079,1.20815,1.2079,1.208,142490000.0
2009-09-24 03:16:00,1.20795,1.20805,1.2079,1.2079,41230000.0
2009-09-24 03:17:00,1.2079,1.2081,1.2079,1.20805,43040000.0
2009-09-24 03:18:00,1.20805,1.20815,1.20805,1.20805,24600000.0
2009-09-24 03:19:00,1.208,1.20825,1.20795,1.2082,28600000.0
2009-09-24 03:20:00,1.20795,1.20815,1.20795,1.20805,27100000.0
2009-09-24 03:21:00,1.20805,1.2083,1.20795,1.2083,25700000.0
2009-09-24 03:22:00,1.2082,1.2082,1.2079,1.2081,24120000.0
2009-09-24 03:23:00,1.208,1.20805,1.2079,1.2079,23100000.0
2009-09-24 03:24:00,1.2079,1.20795,1.2079,1.2079,46320000.0
2009-09-24 03:25:00,1.2079,1.20795,1.2079,1.2079,42930000.0
2009-09-24 03:26:00,1.2079,1.2084,1.2079,1.2079,48490000.0
2009-09-24 03:27:00,1.2079,1.208,1.2072,1.2074,56040000.0
2009-09-24 03:28:00,1.20755,1.20765,1.20735,1.20745,21600000.0
2009-09-24 03:29:00,1.20745,1.20755,1.2073,1.20755,14900000.0
2009-09-24 03:30:00,1.2074,1.20745,1.20725,1.20725,15400000.0
2009-09-24 03:31:00,1.2073,1.20785,1.20725,1.2076,56700000.0
2009-09-24 03:32:00,1.2076,1.2078,1.20715,1.2073,33800000.0
2009-09-24 03:33:00,1.20735,1.20735,1.2071,1.20725,20600000.0
2009-09-24 03:34:00,1.20725,1.20735,1.2072,1.2073,13000000.0
2009-09-24 03:35:00,1.2072,1.2076,1.2071,1.2073,49400000.0
2009-09-24 03:36:00,1.2073,1.2082,1.2071,1.2079,71400000.0
2009-09-24 03:37:00,1.2079,1.2079,1.20765,1.20775,24900000.0
2009-09-24 03:38:00,1.20755,1.20775,1.2073,1.2076,30000000.0
2009-09-24 03:39:00,1.2076,1.20775,1.2074,1.2074,20400000.0
2009-09-24 03:40:00,1.2073,1.20785,1.2073,1.2078,53600000.0
2009-09-24 03:41:00,1.2078,1.20815,1.20765,1.20815,68200000.0
2009-09-24 03:42:00,1.20795,1.208,1.20735,1.20785,49800000.0
2009-09-24 03:43:00,1.20795,1.2081,1.20785,1.2081,17300000.0
2009-09-24 03:44:00,1.2077,1.20795,1.20765,1.20775,27100000.0
2009-09-24 03:45:00,1.20765,1.2081,1.20765,1.20795,56800000.0
2009-09-24 03:46:00,1.208,1.2082,1.2075,1.208,68400000.0
2009-09-24 03:47:00,1.20795,1.2081,1.2079,1.208,18000000.0
2009-09-24 03:48:00,1.20805,1.2083,1.20795,1.20805,41200000.0
2009-09-24 03:49:00,1.208,1.2082,1.20785,1.2082,24900000.0
2009-09-24 03:50:00,1.20825,1.20835,1.208,1.208,28400000.0
2009-09-24 03:51:00,1.208,1.2084,1.208,1.20835,37000000.0
2009-09-24 03:52:00,1.20825,1.20835,1.2081,1.2082,31000000.0
2009-09-24 03:53:00,1.2082,1.2083,1.20805,1.20805,30300000.0
2009-09-24 03:54:00,1.20785,1.208,1.20785,1.2079,10000000.0
2009-09-24 03:55:00,1.2079,1.2079,1.20755,1.20755,20000000.0
2009-09-24 03:56:00,1.2076,1.2081,1.2076,1.2077,29800000.0
2009-09-24 03:57:00,1.20775,1.208,1.20735,1.208,65000000.0
2009-09-24 03:58:00,1.2081,1.2081,1.208,1.208,9000000.0
2009-09-24 03:59:00,1.208,1.2085,1.208,1.208,46300000.0
2009-09-24 04:00:00,1.208,1.20805,1.20755,1.2079,44600000.0
2009-09-24 04:01:00,1.2078,1.20805,1.2078,1.2079,25000000.0
2009-09-24 04:02:00,1.2078,1.20835,1.2078,1.2083,68300000.0
2009-09-24 04:03:00,1.20825,1.20835,1.20765,1.20775,52400000.0
2009-09-24 04:04:00,1.2078,1.20865,1.2078,1.2086,41700000.0
2009-09-24 04:05:00,1.20865,1.20865,1.20795,1.20815,79900000.0
2009-09-24 04:06:00,1.20815,1.2082,1.2077,1.2081,84200000.0
2009-09-24 04:07:00,1.20805,1.2083,1.208,1.20825,54400000.0
2009-09-24 04:08:00,1.20825,1.20855,1.2082,1.2082,58200000.0
2009-09-24 04:09:00,1.2082,1.20865,1.208,1.208,328200000.0
2009-09-24 04:10:00,1.2078,1.208,1.2078,1.2078,70100000.0
2009-09-24 04:11:00,1.2078,1.20795,1.2076,1.20795,55300000.0
2009-09-24 04:12:00,1.2079,1.2081,1.2078,1.2081,21600000.0
2009-09-24 04:13:00,1.2079,1.20825,1.2078,1.20825,42000000.0
2009-09-24 04:14:00,1.20835,1.2084,1.2079,1.208,95500000.0
2009-09-24 04:15:00,1.208,1.2081,1.2077,1.20795,36600000.0
2009-09-24 04:16:00,1.208,1.2081,1.208,1.2081,10400000.0
2009-09-24 04:17:00,1.20805,1.20805,1.20805,1.20805,5600000.0
2009-09-24 04:19:00,1.20815,1.20835,1.2081,1.2081,18800000.0
2009-09-24 04:20:00,1.2081,1.2081,1.20795,1.2081,18600000.0
2009-09-24 04:21:00,1.208,1.2085,1.2078,1.20795,113500000.0
2009-09-24 04:22:00,1.208,1.2083,1.2078,1.2079,131300000.0
2009-09-24 04:23:00,1.20795,1.2086,1.20795,1.20835,76500000.0
2009-09-24 04:24:00,1.20825,1.20895,1.2082,1.2084,272000000.0
2009-09-24 04:25:00,1.2084,1.20875,1.2081,1.20865,304600000.0
2009-09-24 04:26:00,1.20865,1.20865,1.2083,1.2086,60700000.0
2009-09-24 04:27:00,1.2086,1.2087,1.20815,1.20815,154300000.0
2009-09-24 04:28:00,1.20815,1.2088,1.20815,1.2087,186100000.0
2009-09-24 04:29:00,1.2087,1.2089,1.2084,1.20855,356200000.0
2009-09-24 04:30:00,1.2085,1.20855,1.20835,1.20845,52800000.0
2009-09-24 04:31:00,1.2084,1.2085,1.20825,1.20825,36500000.0
2009-09-24 04:32:00,1.2082,1.2084,1.208,1.20805,96500000.0
2009-09-24 04:33:00,1.20805,1.2086,1.208,1.2082,38400000.0
2009-09-24 04:34:00,1.2081,1.2082,1.208,1.2081,78800000.0
2009-09-24 04:35:00,1.208,1.20825,1.208,1.20825,14000000.0
2009-09-24 04:36:00,1.20805,1.2081,1.20795,1.2081,23000000.0
2009-09-24 04:37:00,1.208,1.20845,1.2078,1.2079,131200000.0
2009-09-24 04:38:00,1.20785,1.208,1.20765,1.2079,56100000.0
2009-09-24 04:39:00,1.20795,1.208,1.2078,1.2078,8000000.0
2009-09-24 04:40:00,1.2078,1.20785,1.20745,1.2075,70700000.0
2009-09-24 04:41:00,1.2076,1.20765,1.20745,1.2076,24300000.0
2009-09-24 04:42:00,1.2076,1.2079,1.2075,1.2079,62500000.0
2009-09-24 04:43:00,1.2079,1.2082,1.20785,1.2082,31600000.0
2009-09-24 04:44:00,1.2082,1.2083,1.20815,1.2082,20000000.0
2009-09-24 04:45:00,1.2083,1.20855,1.2083,1.2084,31800000.0
2009-09-24 04:46:00,1.20835,1.2087,1.2082,1.20845,54100000.0
2009-09-24 04:47:00,1.20835,1.2086,1.20835,1.2085,16800000.0
2009-09-24 04:48:00,1.20845,1.20855,1.2083,1.20845,35200000.0
2009-09-24 04:49:00,1.2085,1.2088,1.20835,1.2086,104400000.0
2009-09-24 04:50:00,1.2085,1.20865,1.2083,1.20865,32100000.0
2009-09-24 04:51:00,1.2084,1.20905,1.2083,1.20905,154800000.0
2009-09-24 04:52:00,1.20905,1.20915,1.2087,1.209,286400000.0
2009-09-24 04:53:00,1.209,1.2091,1.209,1.209,185000000.0
2009-09-24 04:54:00,1.209,1.2091,1.20825,1.2084,157500000.0
2009-09-24 04:55:00,1.20845,1.20865,1.20825,1.20855,90200000.0
2009-09-24 04:56:00,1.20855,1.2088,1.2085,1.2088,150100000.0
2009-09-24 04:57:00,1.2088,1.2088,1.20805,1.20815,107900000.0
2009-09-24 04:58:00,1.2081,1.2082,1.20785,1.20805,103100000.0
2009-09-24 04:59:00,1.20805,1.2081,1.2078,1.2081,50200000.0
2009-09-24 05:00:00,1.20815,1.20835,1.20805,1.2082,91200000.0
2009-09-24 05:01:00,1.2081,1.2081,1.20765,1.2077,69200000.0
2009-09-24 05:02:00,1.20765,1.20765,1.20735,1.2074,52100000.0
2009-09-24 05:03:00,1.20735,1.2075,1.20735,1.2074,12000000.0
2009-09-24 05:04:00,1.20745,1.20785,1.2074,1.20785,31900000.0
2009-09-24 05:05:00,1.2078,1.20805,1.20755,1.2078,42200000.0
2009-09-24 05:06:00,1.20785,1.208,1.2075,1.2079,71500000.0
2009-09-24 05:07:00,1.20785,1.2079,1.20735,1.20745,120900000.0
2009-09-24 05:08:00,1.20745,1.20785,1.20735,1.2077,147700000.0
2009-09-24 05:09:00,1.20775,1.2078,1.20755,1.20755,38000000.0
2009-09-24 05:10:00,1.20755,1.2084,1.20715,1.20805,249700000.0
2009-09-24 05:11:00,1.2081,1.20855,1.20765,1.20795,263600000.0
2009-09-24 05:12:00,1.20795,1.2082,1.20765,1.20815,180300000.0
2009-09-24 05:13:00,1.2082,1.20845,1.20795,1.2084,151300000.0
2009-09-24 05:14:00,1.20835,1.20855,1.20815,1.2083,68600000.0
2009-09-24 05:15:00,1.20825,1.20835,1.2082,1.20835,28300000.0
2009-09-24 05:16:00,1.20835,1.2085,1.2082,1.20835,81700000.0
2009-09-24 05:17:00,1.2083,1.20865,1.2083,1.2083,75300000.0
2009-09-24 05:18:00,1.20825,1.2083,1.2081,1.20815,23100000.0
2009-09-24 05:19:00,1.20815,1.2083,1.2079,1.208,102300000.0
2009-09-24 05:20:00,1.2079,1.2079,1.20775,1.20785,39400000.0
2009-09-24 05:21:00,1.2079,1.2081,1.2077,1.2081,58800000.0
2009-09-24 05:22:00,1.20805,1.20815,1.20785,1.2079,52200000.0
2009-09-24 05:23:00,1.2079,1.20805,1.2068,1.20765,93400000.0
2009-09-24 05:24:00,1.20755,1.20775,1.20755,1.20775,59200000.0
2009-09-24 05:25:00,1.20775,1.20815,1.20775,1.20815,77900000.0
2009-09-24 05:26:00,1.20825,1.20825,1.20775,1.2078,70900000.0
2009-09-24 05:27:00,1.2078,1.20795,1.2075,1.20755,65800000.0
2009-09-24 05:28:00,1.20755,1.208,1.20745,1.2078,143500000.0
2009-09-24 05:29:00,1.2078,1.20805,1.2078,1.20795,43900000.0
2009-09-24 05:30:00,1.20795,1.2083,1.2078,1.2082,53400000.0
2009-09-24 05:31:00,1.2081,1.2082,1.2079,1.2079,91600000.0
2009-09-24 05:32:00,1.2079,1.2081,1.20785,1.20795,46500000.0
2009-09-24 05:33:00,1.208,1.20835,1.20745,1.2079,97900000.0
2009-09-24 05:34:00,1.208,1.2081,1.2076,1.20785,119900000.0
2009-09-24 05:35:00,1.20785,1.20785,1.20765,1.20775,29500000.0
2009-09-24 05:36:00,1.20785,1.2079,1.2075,1.2079,47600000.0
2009-09-24 05:37:00,1.20795,1.20815,1.20785,1.20805,64000000.0
2009-09-24 05:38:00,1.208,1.2081,1.20785,1.2081,52700000.0
2009-09-24 05:39:00,1.20805,1.20825,1.20805,1.20815,13300000.0
2009-09-24 05:40:00,1.2081,1.2083,1.20795,1.20795,36400000.0
2009-09-24 05:41:00,1.208,1.2083,1.2078,1.2083,51400000.0
2009-09-24 05:42:00,1.2081,1.2082,1.208,1.2082,13700000.0
2009-09-24 05:43:00,1.20815,1.2082,1.20785,1.20785,63200000.0
2009-09-24 05:44:00,1.208,1.2083,1.2079,1.2083,62200000.0
2009-09-24 05:45:00,1.2082,1.2085,1.20815,1.2084,56300000.0
2009-09-24 05:46:00,1.2083,1.209,1.20825,1.20855,334200000.0
2009-09-24 05:47:00,1.2086,1.2093,1.20845,1.2089,151300000.0
2009-09-24 05:48:00,1.20885,1.2091,1.2088,1.209,121700000.0
2009-09-24 05:49:00,1.20895,1.20905,1.2088,1.2089,69900000.0
2009-09-24 05:50:00,1.20885,1.209,1.2087,1.20885,77600000.0
2009-09-24 05:51:00,1.20885,1.2092,1.20885,1.2092,113900000.0
2009-09-24 05:52:00,1.20915,1.2092,1.2091,1.2092,14600000.0
2009-09-24 05:53:00,1.20915,1.2092,1.20905,1.20905,18100000.0
2009-09-24 05:54:00,1.209,1.20915,1.20885,1.209,67100000.0
2009-09-24 05:55:00,1.209,1.20915,1.209,1.20905,44600000.0
2009-09-24 05:56:00,1.209,1.2092,1.209,1.2092,22700000.0
2009-09-24 05:57:00,1.209,1.2091,1.209,1.20905,41400000.0
2009-09-24 05:58:00,1.20905,1.2092,1.209,1.20905,59000000.0
2009-09-24 05:59:00,1.2091,1.20915,1.2089,1.2091,36800000.0
2009-09-24 06:00:00,1.20915,1.20915,1.20895,1.20905,38800000.0
2009-09-24 06:01:00,1.209,1.20915,1.2088,1.209,65900000.0
2009-09-24 06:02:00,1.209,1.209,1.20875,1.209,78000000.0
2009-09-24 06:03:00,1.209,1.209,1.20875,1.209,50500000.0
2009-09-24 06:04:00,1.20895,1.209,1.20865,1.20895,50300000.0
2009-09-24 06:05:00,1.209,1.2091,1.20895,1.209,56000000.0
2009-09-24 06:06:00,1.2091,1.2091,1.20895,1.209,18000000.0
2009-09-24 06:07:00,1.2091,1.20925,1.20895,1.2091,66000000.0
2009-09-24 06:08:00,1.2091,1.20915,1.2091,1.2091,10000000.0
2009-09-24 06:09:00,1.2091,1.2091,1.2088,1.2088,38100000.0
2009-09-24 06:10:00,1.2089,1.20905,1.2087,1.20885,71800000.0
2009-09-24 06:11:00,1.2089,1.20895,1.2088,1.20885,44000000.0
2009-09-24 06:12:00,1.20885,1.209,1.20885,1.209,18000000.0
2009-09-24 06:13:00,1.20895,1.2091,1.2089,1.20895,20000000.0
2009-09-24 06:14:00,1.20895,1.20895,1.2087,1.2088,34000000.0
2009-09-24 06:15:00,1.2088,1.20885,1.2088,1.2088,10000000.0
2009-09-24 06:16:00,1.2087,1.20895,1.2084,1.2089,122600000.0
2009-09-24 06:17:00,1.2088,1.20885,1.20855,1.2087,51600000.0
2009-09-24 06:18:00,1.2085,1.20925,1.2084,1.209,158300000.0
2009-09-24 06:19:00,1.20905,1.20915,1.2088,1.209,38300000.0
2009-09-24 06:20:00,1.209,1.20905,1.20885,1.2089,36100000.0
2009-09-24 06:21:00,1.2089,1.2091,1.2089,1.209,50000000.0
2009-09-24 06:22:00,1.209,1.20905,1.2087,1.2088,25100000.0
2009-09-24 06:23:00,1.20875,1.20875,1.20825,1.20855,64000000.0
2009-09-24 06:24:00,1.2086,1.2089,1.2085,1.2089,31700000.0
2009-09-24 06:25:00,1.2089,1.20915,1.20875,1.2088,53400000.0
2009-09-24 06:26:00,1.2088,1.2089,1.2087,1.20885,27200000.0
2009-09-24 06:27:00,1.2088,1.20895,1.2088,1.20885,17000000.0
2009-09-24 06:28:00,1.20875,1.2089,1.20875,1.20885,27100000.0
2009-09-24 06:29:00,1.2089,1.209,1.20885,1.2089,34200000.0
2009-09-24 06:30:00,1.20895,1.20915,1.20895,1.20905,22300000.0
2009-09-24 06:31:00,1.2092,1.20985,1.2092,1.20965,238600000.0
2009-09-24 06:32:00,1.20945,1.20965,1.20865,1.20935,197100000.0
2009-09-24 06:33:00,1.2093,1.2094,1.20855,1.2087,95500000.0
2009-09-24 06:34:00,1.2086,1.209,1.20855,1.2087,140300000.0
2009-09-24 06:35:00,1.20865,1.20865,1.2085,1.2086,33600000.0
2009-09-24 06:36:00,1.20855,1.2089,1.20855,1.2089,56300000.0
2009-09-24 06:37:00,1.20885,1.209,1.2088,1.20885,45600000.0
2009-09-24 06:38:00,1.20885,1.209,1.20885,1.2089,22300000.0
2009-09-24 06:39:00,1.20885,1.2092,1.2086,1.20905,170000000.0
2009-09-24 06:40:00,1.20915,1.20945,1.2091,1.2094,70700000.0
2009-09-24 06:41:00,1.2094,1.2096,1.2093,1.20935,43000000.0
2009-09-24 06:42:00,1.2094,1.21,1.20935,1.20985,34100000.0
2009-09-24 06:43:00,1.20985,1.20985,1.20925,1.20975,82500000.0
2009-09-24 06:44:00,1.2097,1.20995,1.20935,1.2095,81400000.0
2009-09-24 06:45:00,1.2095,1.20975,1.20915,1.2093,74300000.0
2009-09-24 06:46:00,1.2093,1.2094,1.20905,1.2093,108900000.0
2009-09-24 06:47:00,1.20935,1.20955,1.2093,1.2095,83900000.0
2009-09-24 06:48:00,1.20955,1.20965,1.209,1.20955,138800000.0
2009-09-24 06:49:00,1.2095,1.2096,1.20915,1.20935,114900000.0
2009-09-24 06:50:00,1.2093,1.2095,1.2093,1.20945,29200000.0
2009-09-24 06:51:00,1.2094,1.2095,1.20905,1.20935,42900000.0
2009-09-24 06:52:00,1.2094,1.2094,1.2093,1.2094,10000000.0
2009-09-24 06:53:00,1.20945,1.2095,1.2091,1.2091,120700000.0
2009-09-24 06:54:00,1.2091,1.20945,1.20885,1.20945,156100000.0
2009-09-24 06:55:00,1.20945,1.20965,1.20935,1.2095,58800000.0
2009-09-24 06:56:00,1.20955,1.2097,1.20955,1.2097,39200000.0
2009-09-24 06:57:00,1.20965,1.2098,1.20945,1.20965,45600000.0
2009-09-24 06:58:00,1.20965,1.2097,1.2094,1.20945,120300000.0
2009-09-24 06:59:00,1.2094,1.2095,1.20915,1.2093,166400000.0
2009-09-24 07:00:00,1.20935,1.2094,1.2091,1.2093,134600000.0
2009-09-24 07:01:00,1.20925,1.20945,1.20925,1.2094,50700000.0
2009-09-24 07:02:00,1.2094,1.2096,1.2092,1.2095,93700000.0
2009-09-24 07:03:00,1.2094,1.2096,1.20915,1.2092,120200000.0
2009-09-24 07:04:00,1.2092,1.20975,1.20895,1.20975,88700000.0
2009-09-24 07:05:00,1.20975,1.20975,1.2093,1.2094,34800000.0
2009-09-24 07:06:00,1.20945,1.2096,1.20945,1.2095,14000000.0
2009-09-24 07:07:00,1.2095,1.2095,1.2094,1.2095,9000000.0
2009-09-24 07:08:00,1.20945,1.2095,1.20945,1.2095,2000000.0
2009-09-24 07:09:00,1.20945,1.20965,1.2094,1.2095,32000000.0
2009-09-24 07:10:00,1.2095,1.20955,1.20945,1.20955,6000000.0
2009-09-24 07:11:00,1.2095,1.20955,1.20935,1.20945,24400000.0
2009-09-24 07:12:00,1.2095,1.2096,1.2092,1.20925,19000000.0
2009-09-24 07:13:00,1.2092,1.2093,1.2092,1.20925,17200000.0
2009-09-24 07:14:00,1.20935,1.20935,1.20895,1.20895,17300000.0
2009-09-24 07:15:00,1.209,1.20915,1.20895,1.20895,29700000.0
2009-09-24 07:16:00,1.209,1.209,1.20895,1.209,12000000.0
2009-09-24 07:17:00,1.20895,1.2092,1.20875,1.2091,38000000.0
2009-09-24 07:18:00,1.2091,1.2093,1.20895,1.20925,76800000.0
2009-09-24 07:19:00,1.20925,1.20955,1.20915,1.20955,81700000.0
2009-09-24 07:20:00,1.20945,1.20955,1.2093,1.2093,12100000.0
2009-09-24 07:21:00,1.2094,1.2097,1.2094,1.20965,38500000.0
2009-09-24 07:22:00,1.20965,1.2098,1.2096,1.20975,45500000.0
2009-09-24 07:23:00,1.2097,1.2098,1.2096,1.2097,16300000.0
2009-09-24 07:24:00,1.20965,1.2098,1.2095,1.2096,73000000.0
2009-09-24 07:25:00,1.2096,1.2098,1.2096,1.20975,31500000.0
2009-09-24 07:26:00,1.20975,1.20985,1.20975,1.20985,7100000.0
2009-09-24 07:27:00,1.20985,1.20985,1.20965,1.20965,62700000.0
2009-09-24 07:28:00,1.2097,1.21,1.20965,1.2099,84100000.0
2009-09-24 07:29:00,1.2098,1.21,1.2097,1.21,26800000.0
2009-09-24 07:30:00,1.2099,1.21045,1.20985,1.21015,125000000.0
2009-09-24 07:31:00,1.21005,1.21035,1.2099,1.21025,163000000.0
2009-09-24 07:32:00,1.2103,1.21045,1.2099,1.2102,159400000.0
2009-09-24 07:33:00,1.21025,1.2104,1.21015,1.21035,67300000.0
2009-09-24 07:34:00,1.21045,1.2106,1.2103,1.21045,71300000.0
2009-09-24 07:35:00,1.2104,1.21065,1.2102,1.21035,172300000.0
2009-09-24 07:36:00,1.21035,1.21055,1.21035,1.21055,76800000.0
2009-09-24 07:37:00,1.21055,1.2109,1.21045,1.2108,57300000.0
2009-09-24 07:38:00,1.21085,1.21085,1.21035,1.2106,183200000.0
2009-09-24 07:39:00,1.21065,1.21065,1.21035,1.2105,133100000.0
2009-09-24 07:40:00,1.2105,1.2105,1.2102,1.2102,98000000.0
2009-09-24 07:41:00,1.21025,1.21055,1.2102,1.2105,99000000.0
2009-09-24 07:42:00,1.2105,1.2106,1.2105,1.2106,42500000.0
2009-09-24 07:43:00,1.2106,1.21075,1.2106,1.21075,49700000.0
2009-09-24 07:44:00,1.21075,1.211,1.21045,1.21075,214800000.0
2009-09-24 07:45:00,1.2107,1.2111,1.21045,1.21085,127400000.0
2009-09-24 07:46:00,1.21085,1.21135,1.21085,1.2109,213100000.0
2009-09-24 07:47:00,1.211,1.21105,1.21,1.2102,233000000.0
2009-09-24 07:48:00,1.2102,1.2102,1.2099,1.2101,160000000.0
2009-09-24 07:49:00,1.2102,1.21025,1.21005,1.21015,171000000.0
2009-09-24 07:50:00,1.21015,1.21065,1.21005,1.21035,274300000.0
2009-09-24 07:51:00,1.21045,1.21065,1.2104,1.21045,47400000.0
2009-09-24 07:52:00,1.2104,1.2104,1.21,1.2101,149500000.0
2009-09-24 07:53:00,1.2101,1.21035,1.2096,1.20985,269300000.0
2009-09-24 07:54:00,1.2096,1.2103,1.20955,1.2097,117300000.0
2009-09-24 07:55:00,1.2097,1.21005,1.2097,1.20985,160100000.0
2009-09-24 07:56:00,1.20975,1.21005,1.2091,1.2097,176100000.0
2009-09-24 07:57:00,1.2097,1.2099,1.20955,1.2097,81600000.0
2009-09-24 07:58:00,1.2097,1.21,1.2095,1.20955,157700000.0
2009-09-24 07:59:00,1.2095,1.20955,1.2094,1.2095,40500000.0
2009-09-24 08:00:00,1.2094,1.2098,1.20935,1.2096,62400000.0
2009-09-24 08:01:00,1.2096,1.20985,1.20935,1.20945,29800000.0
2009-09-24 08:02:00,1.20945,1.21005,1.20945,1.2099,116300000.0
2009-09-24 08:03:00,1.2098,1.2098,1.2096,1.2096,67400000.0
2009-09-24 08:04:00,1.2097,1.2098,1.20905,1.20945,54900000.0
2009-09-24 08:05:00,1.2096,1.21,1.20935,1.2097,105600000.0
2009-09-24 08:06:00,1.2097,1.2099,1.2093,1.2095,53200000.0
2009-09-24 08:07:00,1.2097,1.20985,1.20945,1.2097,19200000.0
2009-09-24 08:08:00,1.2098,1.21055,1.20945,1.21035,160900000.0
2009-09-24 08:09:00,1.21035,1.21035,1.20925,1.20935,264200000.0
2009-09-24 08:10:00,1.20945,1.20985,1.20895,1.20955,173600000.0
2009-09-24 08:11:00,1.20945,1.20995,1.20935,1.20955,187800000.0
2009-09-24 08:12:00,1.20945,1.2099,1.20925,1.2095,141900000.0
2009-09-24 08:13:00,1.20955,1.21005,1.20935,1.2099,44600000.0
2009-09-24 08:14:00,1.2097,1.2099,1.20935,1.2099,47300000.0
2009-09-24 08:15:00,1.21,1.21,1.20955,1.20975,72200000.0
2009-09-24 08:16:00,1.20975,1.21005,1.20975,1.2099,8200000.0
2009-09-24 08:17:00,1.2097,1.2099,1.2092,1.2092,127900000.0
2009-09-24 08:18:00,1.209,1.2102,1.2089,1.20965,130600000.0
2009-09-24 08:19:00,1.2097,1.20985,1.20955,1.2097,131800000.0
2009-09-24 08:20:00,1.20935,1.2097,1.20935,1.2097,13900000.0
2009-09-24 08:21:00,1.2096,1.2102,1.2096,1.21015,119700000.0
2009-09-24 08:22:00,1.21005,1.2104,1.2097,1.21,190200000.0
2009-09-24 08:23:00,1.2101,1.21015,1.21,1.21005,75000000.0
2009-09-24 08:24:00,1.21005,1.2102,1.2096,1.20995,162800000.0
2009-09-24 08:25:00,1.20995,1.21,1.20935,1.2096,155900000.0
2009-09-24 08:26:00,1.2096,1.21015,1.2096,1.2101,45000000.0
2009-09-24 08:27:00,1.2101,1.21045,1.21005,1.2104,58000000.0
2009-09-24 08:28:00,1.2102,1.2102,1.20955,1.20985,149900000.0
2009-09-24 08:29:00,1.2099,1.21025,1.2093,1.2094,285200000.0
2009-09-24 08:30:00,1.2095,1.2105,1.2093,1.21035,135700000.0
2009-09-24 08:31:00,1.2104,1.2108,1.2104,1.2105,61200000.0
2009-09-24 08:32:00,1.2105,1.21055,1.21035,1.21045,9000000.0
2009-09-24 08:33:00,1.21045,1.2106,1.21005,1.2102,62800000.0
2009-09-24 08:34:00,1.21,1.21025,1.2099,1.21015,30700000.0
2009-09-24 08:35:00,1.21015,1.2105,1.21005,1.21005,37300000.0
2009-09-24 08:36:00,1.21,1.21005,1.20975,1.2099,36000000.0
2009-09-24 08:37:00,1.2099,1.20995,1.20945,1.20985,38900000.0
2009-09-24 08:38:00,1.20965,1.2099,1.20935,1.2096,55100000.0
2009-09-24 08:39:00,1.2097,1.20995,1.2097,1.20975,35000000.0
2009-09-24 08:40:00,1.2098,1.21005,1.2096,1.20985,30100000.0
2009-09-24 08:41:00,1.2099,1.21,1.2098,1.20985,20000000.0
2009-09-24 08:42:00,1.2098,1.21005,1.20975,1.21,29000000.0
2009-09-24 08:43:00,1.2099,1.21005,1.20975,1.2099,56700000.0
2009-09-24 08:44:00,1.2099,1.21,1.20965,1.20975,27000000.0
2009-09-24 08:45:00,1.20965,1.20995,1.2087,1.20955,114100000.0
2009-09-24 08:46:00,1.20955,1.2099,1.2093,1.20965,52000000.0
2009-09-24 08:47:00,1.2097,1.2097,1.20925,1.20945,29200000.0
2009-09-24 08:48:00,1.2095,1.20975,1.20935,1.20935,34400000.0
2009-09-24 08:49:00,1.20935,1.2101,1.20935,1.20965,74900000.0
2009-09-24 08:50:00,1.20955,1.20985,1.2093,1.20935,62000000.0
2009-09-24 08:51:00,1.20935,1.2095,1.20915,1.20925,59400000.0
2009-09-24 08:52:00,1.2092,1.20975,1.20905,1.20975,43500000.0
2009-09-24 08:53:00,1.20975,1.21045,1.20975,1.21045,61700000.0
2009-09-24 08:54:00,1.2105,1.2105,1.2101,1.21035,42100000.0
2009-09-24 08:55:00,1.21,1.21035,1.2096,1.2096,46900000.0
2009-09-24 08:56:00,1.20965,1.20985,1.20965,1.2098,94000000.0
2009-09-24 08:57:00,1.2098,1.20995,1.2095,1.20955,44500000.0
2009-09-24 08:58:00,1.20955,1.21025,1.20955,1.2102,107500000.0
2009-09-24 08:59:00,1.21025,1.21025,1.20935,1.20935,152900000.0
2009-09-24 09:00:00,1.20935,1.20935,1.20885,1.20915,108700000.0
2009-09-24 09:01:00,1.20915,1.20925,1.2088,1.20885,124700000.0
2009-09-24 09:02:00,1.2087,1.20935,1.2087,1.209,126100000.0
2009-09-24 09:03:00,1.20895,1.2097,1.20885,1.2095,182100000.0
2009-09-24 09:04:00,1.20955,1.20955,1.209,1.20915,120600000.0
2009-09-24 09:05:00,1.20915,1.20915,1.20885,1.20885,151400000.0
2009-09-24 09:06:00,1.20865,1.209,1.20865,1.2088,134700000.0
2009-09-24 09:07:00,1.2088,1.20905,1.20875,1.20885,52300000.0
2009-09-24 09:08:00,1.2088,1.2091,1.2088,1.2089,88800000.0
2009-09-24 09:09:00,1.20885,1.20885,1.2083,1.2086,128800000.0
2009-09-24 09:10:00,1.2085,1.2089,1.2082,1.2089,112100000.0
2009-09-24 09:11:00,1.20875,1.209,1.2084,1.20875,98900000.0
2009-09-24 09:12:00,1.2087,1.20895,1.20865,1.20895,85600000.0
2009-09-24 09:13:00,1.2089,1.2089,1.20855,1.2088,85500000.0
2009-09-24 09:14:00,1.2088,1.20895,1.20855,1.2086,99100000.0
2009-09-24 09:15:00,1.20855,1.20875,1.2084,1.2086,192100000.0
2009-09-24 09:16:00,1.2086,1.20895,1.2084,1.2089,118500000.0
2009-09-24 09:17:00,1.20895,1.20895,1.20845,1.2086,146100000.0
2009-09-24 09:18:00,1.2086,1.2089,1.2085,1.20875,130900000.0
2009-09-24 09:19:00,1.2087,1.2089,1.2086,1.2088,97000000.0
2009-09-24 09:20:00,1.2088,1.2088,1.2084,1.20845,90800000.0
2009-09-24 09:21:00,1.20855,1.2092,1.2085,1.20905,188700000.0
2009-09-24 09:22:00,1.209,1.2094,1.20895,1.2093,123200000.0
2009-09-24 09:23:00,1.2093,1.20945,1.2091,1.20925,60600000.0
2009-09-24 09:24:00,1.20935,1.20935,1.209,1.2091,106900000.0
2009-09-24 09:25:00,1.20905,1.20925,1.209,1.2091,84800000.0
2009-09-24 09:26:00,1.2091,1.2092,1.209,1.20905,84300000.0
2009-09-24 09:27:00,1.20905,1.20905,1.2085,1.20865,66600000.0
2009-09-24 09:28:00,1.20875,1.20935,1.2086,1.20875,43900000.0
2009-09-24 09:29:00,1.2088,1.2089,1.20875,1.20875,39900000.0
2009-09-24 09:30:00,1.2088,1.2095,1.20855,1.20885,248900000.0
2009-09-24 09:31:00,1.20885,1.20915,1.2086,1.2088,208700000.0
2009-09-24 09:32:00,1.2086,1.20895,1.20825,1.20885,201600000.0
2009-09-24 09:33:00,1.2089,1.2091,1.20855,1.2087,56000000.0
2009-09-24 09:34:00,1.2088,1.2092,1.2084,1.2092,54400000.0
2009-09-24 09:35:00,1.2092,1.20935,1.2088,1.20885,53800000.0
2009-09-24 09:36:00,1.20865,1.2089,1.20795,1.2082,160400000.0
2009-09-24 09:37:00,1.2083,1.20845,1.20805,1.20825,94400000.0
2009-09-24 09:38:00,1.2083,1.2085,1.20795,1.2084,122200000.0
2009-09-24 09:39:00,1.20835,1.20865,1.20825,1.2085,56900000.0
2009-09-24 09:40:00,1.2084,1.20845,1.20805,1.2082,42600000.0
2009-09-24 09:41:00,1.208,1.2084,1.20785,1.2084,76300000.0
2009-09-24 09:42:00,1.20835,1.20845,1.2081,1.2083,72600000.0
2009-09-24 09:43:00,1.20835,1.209,1.20835,1.2086,97400000.0
2009-09-24 09:44:00,1.2087,1.2089,1.2086,1.2087,52000000.0
2009-09-24 09:45:00,1.2086,1.20865,1.20805,1.20845,170600000.0
2009-09-24 09:46:00,1.2085,1.20855,1.20845,1.20855,56100000.0
2009-09-24 09:47:00,1.20855,1.20855,1.2082,1.2083,72800000.0
2009-09-24 09:48:00,1.2085,1.20865,1.20825,1.2084,74000000.0
2009-09-24 09:49:00,1.2083,1.2084,1.2083,1.2084,20000000.0
2009-09-24 09:50:00,1.2083,1.2084,1.20785,1.2084,87600000.0
2009-09-24 09:51:00,1.2085,1.20865,1.2081,1.20855,161800000.0
2009-09-24 09:52:00,1.2085,1.2089,1.20845,1.2088,117100000.0
2009-09-24 09:53:00,1.2088,1.20895,1.2086,1.20865,139200000.0
2009-09-24 09:54:00,1.20865,1.2088,1.20825,1.2083,164500000.0
2009-09-24 09:55:00,1.20825,1.2087,1.20805,1.20825,162000000.0
2009-09-24 09:56:00,1.2082,1.20865,1.2081,1.2083,136500000.0
2009-09-24 09:57:00,1.20835,1.20845,1.2081,1.2084,74000000.0
2009-09-24 09:58:00,1.2084,1.2084,1.20805,1.20825,96700000.0
2009-09-24 09:59:00,1.20825,1.2087,1.20805,1.20855,90400000.0
2009-09-24 10:00:00,1.2086,1.2086,1.2078,1.2082,186100000.0
2009-09-24 10:01:00,1.2082,1.2084,1.20775,1.2082,99600000.0
2009-09-24 10:02:00,1.20825,1.20865,1.20805,1.20865,108700000.0
2009-09-24 10:03:00,1.20865,1.20885,1.20845,1.20865,80100000.0
2009-09-24 10:04:00,1.20855,1.20885,1.20835,1.20875,67500000.0
2009-09-24 10:05:00,1.20885,1.2089,1.20805,1.20805,102900000.0
2009-09-24 10:06:00,1.20805,1.20835,1.20795,1.20795,99000000.0
2009-09-24 10:07:00,1.208,1.2083,1.2079,1.2082,78600000.0
2009-09-24 10:08:00,1.2082,1.2084,1.2079,1.2082,114000000.0
2009-09-24 10:09:00,1.2082,1.2086,1.2081,1.2083,78200000.0
2009-09-24 10:10:00,1.20835,1.2085,1.20825,1.20825,60400000.0
2009-09-24 10:11:00,1.2083,1.20845,1.2081,1.20815,96900000.0
2009-09-24 10:12:00,1.20815,1.20835,1.20805,1.2083,115300000.0
2009-09-24 10:13:00,1.2083,1.20845,1.2082,1.2082,93600000.0
2009-09-24 10:14:00,1.20825,1.20835,1.2077,1.2081,121300000.0
2009-09-24 10:15:00,1.20815,1.2083,1.20795,1.208,55600000.0
2009-09-24 10:16:00,1.2081,1.2084,1.2081,1.2082,131100000.0
2009-09-24 10:17:00,1.20815,1.2086,1.208,1.2085,130200000.0
2009-09-24 10:18:00,1.2084,1.2089,1.20835,1.20845,59400000.0
2009-09-24 10:19:00,1.20845,1.20895,1.2081,1.20825,124500000.0
2009-09-24 10:20:00,1.20835,1.2084,1.20805,1.2083,119300000.0
2009-09-24 10:21:00,1.20845,1.20865,1.2081,1.20845,95700000.0
2009-09-24 10:22:00,1.2085,1.2088,1.20825,1.2087,99600000.0
2009-09-24 10:23:00,1.20865,1.20885,1.20855,1.2088,79200000.0
2009-09-24 10:24:00,1.2088,1.20905,1.20825,1.2083,104900000.0
2009-09-24 10:25:00,1.2083,1.2084,1.20795,1.20795,159400000.0
2009-09-24 10:26:00,1.208,1.2085,1.208,1.2081,214800000.0
2009-09-24 10:27:00,1.2081,1.20825,1.20795,1.20805,106200000.0
2009-09-24 10:28:00,1.20805,1.20855,1.20805,1.2085,120000000.0
2009-09-24 10:29:00,1.20835,1.20855,1.20835,1.20845,80000000.0
2009-09-24 10:30:00,1.20845,1.2086,1.20825,1.20855,62500000.0
2009-09-24 10:31:00,1.20855,1.20885,1.20835,1.20865,91700000.0
2009-09-24 10:32:00,1.2087,1.20905,1.2082,1.20825,158500000.0
2009-09-24 10:33:00,1.2083,1.2085,1.2081,1.2081,189600000.0
2009-09-24 10:34:00,1.2082,1.2083,1.20785,1.20785,120200000.0
2009-09-24 10:35:00,1.20785,1.20805,1.20785,1.208,46100000.0
2009-09-24 10:36:00,1.208,1.20835,1.208,1.20825,19300000.0
2009-09-24 10:37:00,1.20825,1.20825,1.2079,1.20805,54600000.0
2009-09-24 10:38:00,1.2082,1.2082,1.208,1.20805,38500000.0
2009-09-24 10:39:00,1.20805,1.2083,1.20775,1.2083,70300000.0
2009-09-24 10:40:00,1.2083,1.2084,1.2079,1.2079,108000000.0
2009-09-24 10:41:00,1.2078,1.20845,1.2078,1.2083,64900000.0
2009-09-24 10:42:00,1.2081,1.20835,1.2081,1.20835,68700000.0
2009-09-24 10:43:00,1.20835,1.2086,1.20825,1.20845,77800000.0
2009-09-24 10:44:00,1.2085,1.2088,1.20825,1.2088,67900000.0
2009-09-24 10:45:00,1.20885,1.20895,1.2087,1.2088,40600000.0
2009-09-24 10:46:00,1.2089,1.209,1.20845,1.20895,104600000.0
2009-09-24 10:47:00,1.20895,1.20895,1.20815,1.20845,55500000.0
2009-09-24 10:48:00,1.2084,1.2086,1.20815,1.20825,43700000.0
2009-09-24 10:49:00,1.20835,1.20845,1.2082,1.20845,31000000.0
2009-09-24 10:50:00,1.20845,1.2088,1.2084,1.20865,53000000.0
2009-09-24 10:51:00,1.20865,1.2089,1.2085,1.2086,60000000.0
2009-09-24 10:52:00,1.2086,1.20875,1.2086,1.2086,14000000.0
2009-09-24 10:53:00,1.2086,1.20875,1.2086,1.2087,24000000.0
2009-09-24 10:54:00,1.20865,1.2087,1.20845,1.2085,52200000.0
2009-09-24 10:55:00,1.2085,1.2089,1.2085,1.20865,27000000.0
2009-09-24 10:56:00,1.20845,1.2086,1.20835,1.2085,19000000.0
2009-09-24 10:57:00,1.2085,1.2088,1.20845,1.20865,53000000.0
2009-09-24 10:58:00,1.2087,1.20905,1.2087,1.20885,25200000.0
2009-09-24 10:59:00,1.2088,1.20885,1.2086,1.20875,49100000.0
2009-09-24 11:00:00,1.2089,1.20925,1.2086,1.20925,45100000.0
2009-09-24 11:01:00,1.20925,1.20925,1.20885,1.2091,58000000.0
2009-09-24 11:02:00,1.2091,1.2092,1.20885,1.2089,31000000.0
2009-09-24 11:03:00,1.2089,1.2091,1.2089,1.20895,39500000.0
2009-09-24 11:04:00,1.20895,1.20895,1.20855,1.2087,75300000.0
2009-09-24 11:05:00,1.2087,1.20885,1.2086,1.2087,76900000.0
2009-09-24 11:06:00,1.20875,1.20885,1.20855,1.2088,40600000.0
2009-09-24 11:07:00,1.2087,1.20875,1.2087,1.20875,5100000.0
2009-09-24 11:08:00,1.20875,1.20895,1.20875,1.20895,47600000.0
2009-09-24 11:09:00,1.20895,1.209,1.20885,1.209,30400000.0
2009-09-24 11:10:00,1.209,1.20915,1.20885,1.20885,59800000.0
2009-09-24 11:11:00,1.20885,1.20895,1.20885,1.20895,28300000.0
2009-09-24 11:12:00,1.20895,1.20895,1.20855,1.20855,63200000.0
2009-09-24 11:13:00,1.2086,1.2088,1.20855,1.2088,94500000.0
2009-09-24 11:14:00,1.20885,1.20885,1.20865,1.2088,44300000.0
2009-09-24 11:15:00,1.20875,1.2091,1.20865,1.20885,81400000.0
2009-09-24 11:16:00,1.20885,1.20895,1.20885,1.2089,19500000.0
2009-09-24 11:17:00,1.2088,1.2089,1.2087,1.2088,36300000.0
2009-09-24 11:18:00,1.2088,1.20895,1.2088,1.2089,35900000.0
2009-09-24 11:19:00,1.2089,1.20905,1.20865,1.2088,102900000.0
2009-09-24 11:20:00,1.2088,1.20905,1.20865,1.209,92900000.0
2009-09-24 11:21:00,1.209,1.2093,1.20885,1.20905,89400000.0
2009-09-24 11:22:00,1.20915,1.2094,1.20885,1.20895,103700000.0
2009-09-24 11:23:00,1.2089,1.2091,1.20885,1.20905,166200000.0
2009-09-24 11:24:00,1.20915,1.2092,1.20865,1.20905,145100000.0
2009-09-24 11:25:00,1.20885,1.20925,1.20875,1.2089,144100000.0
2009-09-24 11:26:00,1.2089,1.20915,1.2087,1.20905,133700000.0
2009-09-24 11:27:00,1.20915,1.20915,1.209,1.209,33900000.0
2009-09-24 11:28:00,1.209,1.20925,1.2088,1.2088,103300000.0
2009-09-24 11:29:00,1.2088,1.20895,1.20875,1.20895,86900000.0
2009-09-24 11:30:00,1.2089,1.2089,1.20845,1.20875,67200000.0
2009-09-24 11:31:00,1.2088,1.20895,1.2086,1.20865,96400000.0
2009-09-24 11:32:00,1.2087,1.20875,1.2083,1.2083,90700000.0
2009-09-24 11:33:00,1.20835,1.20845,1.2081,1.2082,96200000.0
2009-09-24 11:34:00,1.2082,1.20895,1.20805,1.2084,139600000.0
2009-09-24 11:35:00,1.2084,1.2088,1.20815,1.2083,177800000.0
2009-09-24 11:36:00,1.2083,1.20865,1.2082,1.20825,150900000.0
2009-09-24 11:37:00,1.2083,1.2083,1.208,1.2081,107500000.0
2009-09-24 11:38:00,1.20815,1.20815,1.20795,1.2081,60900000.0
2009-09-24 11:39:00,1.20815,1.20815,1.20805,1.2081,30200000.0
2009-09-24 11:40:00,1.20805,1.2082,1.20805,1.20815,32000000.0
2009-09-24 11:41:00,1.20805,1.2084,1.20805,1.20835,38800000.0
2009-09-24 11:42:00,1.20835,1.20845,1.2082,1.2082,53100000.0
2009-09-24 11:43:00,1.2082,1.20825,1.2081,1.20815,63100000.0
2009-09-24 11:44:00,1.20815,1.20825,1.20805,1.20805,68600000.0
2009-09-24 11:45:00,1.20795,1.20815,1.20795,1.208,25200000.0
2009-09-24 11:46:00,1.20815,1.2083,1.208,1.2083,48000000.0
2009-09-24 11:47:00,1.20825,1.2084,1.2081,1.2082,64100000.0
2009-09-24 11:48:00,1.2082,1.2086,1.20815,1.20825,131600000.0
2009-09-24 11:49:00,1.2084,1.20875,1.2083,1.20865,66800000.0
2009-09-24 11:50:00,1.20875,1.20885,1.2084,1.2088,94800000.0
2009-09-24 11:51:00,1.2087,1.2089,1.20835,1.2084,139200000.0
2009-09-24 11:52:00,1.20845,1.2088,1.20825,1.2087,77800000.0
2009-09-24 11:53:00,1.2087,1.2091,1.2085,1.2091,171800000.0
2009-09-24 11:54:00,1.2091,1.2092,1.2087,1.20875,134000000.0
2009-09-24 11:55:00,1.2087,1.20895,1.2084,1.20865,121600000.0
2009-09-24 11:56:00,1.20875,1.2089,1.2084,1.20865,99700000.0
2009-09-24 11:57:00,1.20865,1.20865,1.2081,1.2082,102800000.0
2009-09-24 11:58:00,1.2082,1.20845,1.20805,1.20825,84100000.0
2009-09-24 11:59:00,1.20815,1.20835,1.2081,1.20835,68600000.0
2009-09-24 12:00:00,1.20835,1.2086,1.20825,1.2085,100500000.0
2009-09-24 12:01:00,1.2084,1.20845,1.20805,1.20815,58700000.0
2009-09-24 12:02:00,1.20815,1.20835,1.20805,1.20835,58500000.0
2009-09-24 12:03:00,1.20835,1.20845,1.2083,1.2084,41900000.0
2009-09-24 12:04:00,1.2084,1.20855,1.2083,1.2083,47600000.0
2009-09-24 12:05:00,1.20845,1.20885,1.20825,1.20865,56000000.0
2009-09-24 12:06:00,1.20875,1.20875,1.20825,1.2084,68100000.0
2009-09-24 12:07:00,1.2084,1.2086,1.2084,1.2085,99600000.0
2009-09-24 12:08:00,1.2085,1.2088,1.20815,1.2084,77700000.0
2009-09-24 12:09:00,1.20835,1.2084,1.2081,1.20825,54800000.0
2009-09-24 12:10:00,1.20835,1.20835,1.208,1.208,34800000.0
2009-09-24 12:11:00,1.208,1.20825,1.208,1.20815,37200000.0
2009-09-24 12:12:00,1.20825,1.20835,1.20805,1.20825,22200000.0
2009-09-24 12:13:00,1.2084,1.2084,1.20835,1.20835,9000000.0
2009-09-24 12:14:00,1.20845,1.20855,1.2082,1.20855,74700000.0
2009-09-24 12:15:00,1.20855,1.2086,1.20835,1.2084,55900000.0
2009-09-24 12:16:00,1.20845,1.20855,1.2083,1.2084,46300000.0
2009-09-24 12:17:00,1.20845,1.20855,1.20805,1.2081,92000000.0
2009-09-24 12:18:00,1.2082,1.2083,1.2081,1.2082,41900000.0
2009-09-24 12:19:00,1.2082,1.2087,1.2079,1.20825,98700000.0
2009-09-24 12:20:00,1.20825,1.20845,1.20815,1.20835,95300000.0
2009-09-24 12:21:00,1.2084,1.20855,1.2084,1.2085,42700000.0
2009-09-24 12:22:00,1.2085,1.2087,1.20845,1.2085,38900000.0
2009-09-24 12:23:00,1.2085,1.2085,1.2082,1.20825,62200000.0
2009-09-24 12:24:00,1.20815,1.20845,1.2081,1.20845,19600000.0
2009-09-24 12:25:00,1.20855,1.20855,1.20815,1.20815,20500000.0
2009-09-24 12:26:00,1.20815,1.20815,1.20785,1.208,47200000.0
2009-09-24 12:27:00,1.20795,1.2081,1.20795,1.20795,30500000.0
2009-09-24 12:28:00,1.20815,1.20815,1.20785,1.20795,34000000.0
2009-09-24 12:29:00,1.20795,1.208,1.20775,1.2078,102600000.0
2009-09-24 12:30:00,1.2078,1.20795,1.20775,1.20795,123700000.0
2009-09-24 12:31:00,1.208,1.2082,1.2079,1.20805,66800000.0
2009-09-24 12:32:00,1.20795,1.2083,1.2079,1.20815,72800000.0
2009-09-24 12:33:00,1.20815,1.20825,1.20785,1.20805,99200000.0
2009-09-24 12:34:00,1.20805,1.20805,1.2077,1.208,72800000.0
2009-09-24 12:35:00,1.208,1.20825,1.208,1.20815,22100000.0
2009-09-24 12:36:00,1.20815,1.2084,1.20815,1.2082,100000000.0
2009-09-24 12:37:00,1.20825,1.20835,1.20815,1.2082,27200000.0
2009-09-24 12:38:00,1.2083,1.2084,1.20815,1.20835,69800000.0
2009-09-24 12:39:00,1.20835,1.20835,1.2083,1.20835,8000000.0
2009-09-24 12:40:00,1.20795,1.2082,1.20795,1.20815,23600000.0
2009-09-24 12:41:00,1.20815,1.2083,1.20815,1.20815,24000000.0
2009-09-24 12:42:00,1.2082,1.20825,1.20815,1.20815,28000000.0
2009-09-24 12:43:00,1.20805,1.2084,1.20805,1.20835,55900000.0
2009-09-24 12:44:00,1.20825,1.20825,1.20815,1.20825,33000000.0
2009-09-24 12:45:00,1.20815,1.20835,1.208,1.2081,56400000.0
2009-09-24 12:46:00,1.2081,1.20815,1.2079,1.20795,56500000.0
2009-09-24 12:47:00,1.20795,1.2081,1.2077,1.2079,57900000.0
2009-09-24 12:48:00,1.2079,1.20825,1.2079,1.20805,56500000.0
2009-09-24 12:49:00,1.2081,1.20815,1.20795,1.20805,49200000.0
2009-09-24 12:50:00,1.20805,1.2084,1.20805,1.2084,105400000.0
2009-09-24 12:51:00,1.2083,1.2083,1.208,1.20815,52600000.0
2009-09-24 12:52:00,1.20815,1.2083,1.20805,1.2083,34800000.0
2009-09-24 12:53:00,1.20835,1.20845,1.2082,1.2082,60100000.0
2009-09-24 12:54:00,1.2082,1.2082,1.20815,1.20815,28000000.0
2009-09-24 12:55:00,1.2081,1.2082,1.2079,1.2082,41800000.0
2009-09-24 12:56:00,1.2082,1.2082,1.20785,1.20785,99600000.0
2009-09-24 12:57:00,1.2079,1.2081,1.2078,1.2078,72900000.0
2009-09-24 12:58:00,1.2079,1.20795,1.20785,1.20795,44400000.0
2009-09-24 12:59:00,1.20795,1.2083,1.2076,1.2083,111500000.0
2009-09-24 13:00:00,1.20825,1.20845,1.20805,1.2083,63300000.0
2009-09-24 13:01:00,1.20835,1.2084,1.20835,1.2084,8000000.0
2009-09-24 13:02:00,1.2085,1.20855,1.20805,1.20815,81400000.0
2009-09-24 13:03:00,1.20815,1.2083,1.208,1.20815,111700000.0
2009-09-24 13:04:00,1.2082,1.2083,1.20805,1.20805,80200000.0
2009-09-24 13:05:00,1.20805,1.2085,1.20805,1.20825,114700000.0
2009-09-24 13:06:00,1.20825,1.20855,1.2082,1.20825,107300000.0
2009-09-24 13:07:00,1.20825,1.2083,1.20825,1.20825,27400000.0
2009-09-24 13:08:00,1.20835,1.2084,1.2081,1.2083,92100000.0
2009-09-24 13:09:00,1.2083,1.20835,1.208,1.2081,116300000.0
2009-09-24 13:10:00,1.2081,1.20825,1.2079,1.20815,142300000.0
2009-09-24 13:11:00,1.2081,1.20835,1.2079,1.20825,46800000.0
2009-09-24 13:12:00,1.20825,1.20835,1.20815,1.20825,58800000.0
2009-09-24 13:13:00,1.2082,1.20835,1.2082,1.2083,26000000.0
2009-09-24 13:14:00,1.2083,1.2086,1.2083,1.2085,61400000.0
2009-09-24 13:15:00,1.2085,1.2087,1.20845,1.2087,56100000.0
2009-09-24 13:16:00,1.2087,1.20885,1.2086,1.2087,54000000.0
2009-09-24 13:17:00,1.20865,1.20875,1.2082,1.20835,76500000.0
2009-09-24 13:18:00,1.20825,1.2083,1.2081,1.20815,94400000.0
2009-09-24 13:19:00,1.20825,1.2083,1.2078,1.2081,85200000.0
2009-09-24 13:20:00,1.2082,1.20845,1.2081,1.20845,49700000.0
2009-09-24 13:21:00,1.2082,1.2083,1.2079,1.20815,108000000.0
2009-09-24 13:22:00,1.20815,1.20815,1.20795,1.20795,95700000.0
2009-09-24 13:23:00,1.20795,1.20855,1.20795,1.2083,76000000.0
2009-09-24 13:24:00,1.2083,1.20865,1.2082,1.2086,123700000.0
2009-09-24 13:25:00,1.2086,1.20875,1.20845,1.2086,52800000.0
2009-09-24 13:26:00,1.20855,1.2086,1.20845,1.2086,21000000.0
2009-09-24 13:27:00,1.2085,1.20875,1.20805,1.2086,45000000.0
2009-09-24 13:28:00,1.20855,1.20875,1.20855,1.20865,53400000.0
2009-09-24 13:29:00,1.20875,1.209,1.2086,1.2086,80200000.0
2009-09-24 13:30:00,1.2086,1.20875,1.20855,1.2086,14700000.0
2009-09-24 13:31:00,1.2086,1.2087,1.2084,1.2084,99000000.0
2009-09-24 13:32:00,1.2084,1.20855,1.20805,1.2081,102800000.0
2009-09-24 13:33:00,1.20815,1.2082,1.20795,1.20805,41400000.0
2009-09-24 13:34:00,1.2081,1.2081,1.2078,1.208,86000000.0
2009-09-24 13:35:00,1.208,1.208,1.20775,1.20775,22400000.0
2009-09-24 13:36:00,1.20785,1.20795,1.20785,1.20795,43200000.0
2009-09-24 13:37:00,1.20795,1.20795,1.2079,1.20795,48700000.0
2009-09-24 13:38:00,1.20795,1.208,1.20775,1.2078,83000000.0
2009-09-24 13:39:00,1.20785,1.20825,1.2077,1.20825,22700000.0
2009-09-24 13:40:00,1.20825,1.20825,1.20825,1.20825,5000000.0
2009-09-24 13:41:00,1.20825,1.20825,1.20825,1.20825,22000000.0
2009-09-24 13:42:00,1.20825,1.20825,1.20825,1.20825,12000000.0
2009-09-24 13:43:00,1.20825,1.20825,1.20825,1.20825,54000000.0
2009-09-24 13:44:00,1.20825,1.20825,1.2077,1.20795,47500000.0
2009-09-24 13:45:00,1.2079,1.208,1.2079,1.2079,15400000.0
2009-09-24 13:46:00,1.2079,1.20805,1.2079,1.20805,16700000.0
2009-09-24 13:47:00,1.2081,1.20825,1.208,1.20825,22600000.0
2009-09-24 13:48:00,1.20815,1.2082,1.20795,1.208,46400000.0
2009-09-24 13:49:00,1.20805,1.2081,1.20765,1.20785,39200000.0
2009-09-24 13:50:00,1.20765,1.20805,1.2076,1.208,70800000.0
2009-09-24 13:51:00,1.208,1.20815,1.208,1.208,20100000.0
2009-09-24 13:52:00,1.208,1.208,1.20785,1.20795,63800000.0
2009-09-24 13:53:00,1.208,1.20805,1.2078,1.20785,33700000.0
2009-09-24 13:54:00,1.2079,1.208,1.2079,1.20795,27600000.0
2009-09-24 13:55:00,1.20795,1.2083,1.20795,1.2083,53900000.0
2009-09-24 13:56:00,1.2083,1.2083,1.208,1.20805,74700000.0
2009-09-24 13:57:00,1.20805,1.20825,1.20785,1.20815,39300000.0
2009-09-24 13:58:00,1.20805,1.2083,1.208,1.2083,26100000.0
2009-09-24 13:59:00,1.2083,1.2085,1.2077,1.2081,84500000.0
2009-09-24 14:00:00,1.2081,1.20815,1.20775,1.20795,78000000.0
2009-09-24 14:01:00,1.20795,1.20795,1.2078,1.20795,68800000.0
2009-09-24 14:02:00,1.2075,1.20835,1.2075,1.20825,136500000.0
2009-09-24 14:03:00,1.2083,1.2084,1.2076,1.2079,131900000.0
2009-09-24 14:04:00,1.20795,1.2081,1.20775,1.208,64800000.0
2009-09-24 14:05:00,1.208,1.20805,1.20775,1.20805,58000000.0
2009-09-24 14:06:00,1.20805,1.20815,1.2079,1.20795,42200000.0
2009-09-24 14:07:00,1.20795,1.20795,1.20745,1.2078,18100000.0
2009-09-24 14:08:00,1.2079,1.2079,1.20765,1.2078,24400000.0
2009-09-24 14:09:00,1.2078,1.208,1.2076,1.208,56700000.0
2009-09-24 14:10:00,1.208,1.208,1.2079,1.208,11200000.0
2009-09-24 14:11:00,1.208,1.20805,1.20775,1.20805,77700000.0
2009-09-24 14:12:00,1.20805,1.2081,1.2077,1.2079,66100000.0
2009-09-24 14:13:00,1.2079,1.20795,1.20745,1.20785,101700000.0
2009-09-24 14:14:00,1.20785,1.20785,1.2078,1.20785,60800000.0
2009-09-24 14:15:00,1.20785,1.20795,1.2074,1.20775,84500000.0
2009-09-24 14:16:00,1.20775,1.2079,1.2075,1.2076,72000000.0
2009-09-24 14:17:00,1.2076,1.2077,1.20755,1.20765,54800000.0
2009-09-24 14:18:00,1.20765,1.20785,1.2075,1.20775,62100000.0
2009-09-24 14:19:00,1.2078,1.208,1.20745,1.208,73600000.0
2009-09-24 14:20:00,1.208,1.208,1.2073,1.20795,82200000.0
2009-09-24 14:21:00,1.20795,1.20795,1.207,1.2072,126000000.0
2009-09-24 14:22:00,1.2073,1.2074,1.207,1.20715,133500000.0
2009-09-24 14:23:00,1.2072,1.2072,1.20705,1.20715,85600000.0
2009-09-24 14:24:00,1.20715,1.2076,1.2071,1.2075,126800000.0
2009-09-24 14:25:00,1.2075,1.2075,1.2064,1.2066,129700000.0
2009-09-24 14:26:00,1.2065,1.20655,1.2056,1.20565,123600000.0
2009-09-24 14:27:00,1.2058,1.2064,1.20545,1.20545,159900000.0
2009-09-24 14:28:00,1.2057,1.2058,1.20485,1.20535,150000000.0
2009-09-24 14:29:00,1.20535,1.2057,1.20515,1.2052,95700000.0
2009-09-24 14:30:00,1.2052,1.2059,1.20425,1.20545,344900000.0
2009-09-24 14:31:00,1.2053,1.2061,1.2053,1.2058,128900000.0
2009-09-24 14:32:00,1.2058,1.206,1.2054,1.2057,148100000.0
2009-09-24 14:33:00,1.2057,1.20585,1.20535,1.2055,163600000.0
2009-09-24 14:34:00,1.2055,1.20595,1.2055,1.2059,173200000.0
2009-09-24 14:35:00,1.2059,1.2059,1.20535,1.20575,226700000.0
2009-09-24 14:36:00,1.2057,1.20605,1.20545,1.20595,107500000.0
2009-09-24 14:37:00,1.20595,1.2062,1.20545,1.20585,160200000.0
2009-09-24 14:38:00,1.20585,1.20585,1.2055,1.20565,136700000.0
2009-09-24 14:39:00,1.2057,1.2057,1.2056,1.2056,51400000.0
2009-09-24 14:40:00,1.2056,1.2058,1.2055,1.20555,97200000.0
2009-09-24 14:41:00,1.20555,1.20575,1.20555,1.20575,21900000.0
2009-09-24 14:42:00,1.2058,1.20595,1.2055,1.20575,159200000.0
2009-09-24 14:43:00,1.2057,1.20585,1.20545,1.2057,64800000.0
2009-09-24 14:44:00,1.20575,1.206,1.20545,1.20555,218100000.0
2009-09-24 14:45:00,1.20545,1.20575,1.2054,1.20555,102600000.0
2009-09-24 14:46:00,1.20555,1.2058,1.2055,1.20555,130300000.0
2009-09-24 14:47:00,1.20565,1.2059,1.20565,1.2058,100300000.0
2009-09-24 14:48:00,1.2058,1.20585,1.20545,1.2056,84600000.0
2009-09-24 14:49:00,1.2056,1.20585,1.20545,1.20585,115700000.0
2009-09-24 14:50:00,1.2058,1.20585,1.20535,1.20545,124000000.0
2009-09-24 14:51:00,1.20545,1.2055,1.20515,1.20525,105800000.0
2009-09-24 14:52:00,1.20525,1.2055,1.20515,1.20535,80700000.0
2009-09-24 14:53:00,1.20535,1.2059,1.20525,1.20575,102600000.0
2009-09-24 14:54:00,1.20585,1.2061,1.20555,1.20575,161100000.0
2009-09-24 14:55:00,1.2058,1.20585,1.2053,1.2053,80400000.0
2009-09-24 14:56:00,1.2053,1.2057,1.2053,1.20565,76100000.0
2009-09-24 14:57:00,1.20555,1.2057,1.2053,1.20545,127300000.0
2009-09-24 14:58:00,1.20545,1.20585,1.20525,1.2058,163200000.0
2009-09-24 14:59:00,1.2058,1.20595,1.20525,1.2054,113500000.0
2009-09-24 15:00:00,1.20555,1.20565,1.2053,1.2053,45900000.0
2009-09-24 15:01:00,1.20535,1.2056,1.20495,1.20515,141000000.0
2009-09-24 15:02:00,1.20515,1.2054,1.2051,1.20525,63400000.0
2009-09-24 15:03:00,1.2051,1.2055,1.2051,1.20535,153800000.0
2009-09-24 15:04:00,1.20535,1.20585,1.2053,1.2057,165900000.0
2009-09-24 15:05:00,1.2057,1.2058,1.20565,1.2058,88400000.0
2009-09-24 15:06:00,1.2057,1.2059,1.2054,1.2054,140200000.0
2009-09-24 15:07:00,1.2054,1.20565,1.20535,1.20555,56400000.0
2009-09-24 15:08:00,1.20555,1.206,1.20545,1.2059,98000000.0
2009-09-24 15:09:00,1.20605,1.2061,1.20565,1.20595,135600000.0
2009-09-24 15:10:00,1.20595,1.20625,1.2059,1.20625,85200000.0
2009-09-24 15:11:00,1.20625,1.20625,1.20585,1.20605,77600000.0
2009-09-24 15:12:00,1.20605,1.20615,1.2058,1.20605,47200000.0
2009-09-24 15:13:00,1.20605,1.20605,1.20565,1.2059,78200000.0
2009-09-24 15:14:00,1.206,1.2061,1.20575,1.206,71600000.0
2009-09-24 15:15:00,1.206,1.206,1.20555,1.20575,166600000.0
2009-09-24 15:16:00,1.2058,1.206,1.2055,1.2058,125600000.0
2009-09-24 15:17:00,1.2059,1.2063,1.2059,1.2062,64000000.0
2009-09-24 15:18:00,1.20615,1.2063,1.20605,1.20605,47700000.0
2009-09-24 15:19:00,1.20605,1.20605,1.20595,1.206,25200000.0
2009-09-24 15:20:00,1.20595,1.2062,1.20595,1.2062,15600000.0
2009-09-24 15:21:00,1.206,1.206,1.2056,1.20585,159400000.0
2009-09-24 15:22:00,1.20585,1.20605,1.20575,1.20595,51500000.0
2009-09-24 15:23:00,1.20595,1.2064,1.2057,1.2061,113400000.0
2009-09-24 15:24:00,1.20615,1.20635,1.2057,1.2061,217100000.0
2009-09-24 15:25:00,1.2062,1.20685,1.20585,1.2065,201900000.0
2009-09-24 15:26:00,1.2065,1.20685,1.20645,1.2066,147400000.0
2009-09-24 15:27:00,1.2066,1.20675,1.2063,1.2065,115500000.0
2009-09-24 15:28:00,1.2065,1.2065,1.20605,1.20615,109500000.0
2009-09-24 15:29:00,1.20605,1.2062,1.2059,1.2061,163700000.0
2009-09-24 15:30:00,1.2061,1.2065,1.2061,1.20635,115000000.0
2009-09-24 15:31:00,1.20635,1.20645,1.20585,1.2059,192500000.0
2009-09-24 15:32:00,1.2059,1.20595,1.20575,1.20585,82100000.0
2009-09-24 15:33:00,1.2059,1.206,1.20575,1.2059,149300000.0
2009-09-24 15:34:00,1.20595,1.2061,1.2056,1.2061,177800000.0
2009-09-24 15:35:00,1.2061,1.2061,1.20555,1.2057,176800000.0
2009-09-24 15:36:00,1.2057,1.20585,1.2055,1.2057,192500000.0
2009-09-24 15:37:00,1.2058,1.20595,1.2054,1.2054,207600000.0
2009-09-24 15:38:00,1.2055,1.2059,1.2055,1.2058,134600000.0
2009-09-24 15:39:00,1.20575,1.20595,1.2053,1.2053,168700000.0
2009-09-24 15:40:00,1.20535,1.20595,1.2053,1.2057,174000000.0
2009-09-24 15:41:00,1.2058,1.20595,1.20515,1.20535,200500000.0
2009-09-24 15:42:00,1.20535,1.2057,1.20525,1.2053,199900000.0
2009-09-24 15:43:00,1.2053,1.2058,1.20525,1.20545,154500000.0
2009-09-24 15:44:00,1.2054,1.20575,1.2051,1.2054,167600000.0
2009-09-24 15:45:00,1.2052,1.20565,1.205,1.2053,226400000.0
2009-09-24 15:46:00,1.2052,1.20555,1.20495,1.20545,231900000.0
2009-09-24 15:47:00,1.2055,1.2057,1.20515,1.2053,184500000.0
2009-09-24 15:48:00,1.20535,1.2055,1.20515,1.20535,134300000.0
2009-09-24 15:49:00,1.2054,1.2056,1.20515,1.2054,181300000.0
2009-09-24 15:50:00,1.2054,1.2058,1.20535,1.2054,209800000.0
2009-09-24 15:51:00,1.20535,1.20565,1.2052,1.2055,125000000.0
2009-09-24 15:52:00,1.2055,1.20575,1.20525,1.20545,201800000.0
2009-09-24 15:53:00,1.20545,1.20585,1.2053,1.20555,155400000.0
2009-09-24 15:54:00,1.20545,1.2059,1.2053,1.2057,205000000.0
2009-09-24 15:55:00,1.20585,1.20605,1.2054,1.2057,215100000.0
2009-09-24 15:56:00,1.2057,1.2059,1.20535,1.2059,131200000.0
2009-09-24 15:57:00,1.2059,1.20595,1.20555,1.20555,136200000.0
2009-09-24 15:58:00,1.20565,1.20565,1.2053,1.20565,94800000.0
2009-09-24 15:59:00,1.2056,1.2057,1.2051,1.2054,82400000.0
2009-09-24 16:00:00,1.2054,1.2058,1.2044,1.20555,166400000.0
2009-09-24 16:01:00,1.20555,1.20605,1.2051,1.20555,167700000.0
2009-09-24 16:02:00,1.2055,1.20585,1.20505,1.20505,234500000.0
2009-09-24 16:03:00,1.20505,1.2056,1.205,1.20525,198100000.0
2009-09-24 16:04:00,1.2052,1.2055,1.205,1.2053,128600000.0
2009-09-24 16:05:00,1.2053,1.20535,1.2048,1.20485,126000000.0
2009-09-24 16:06:00,1.20485,1.20545,1.20475,1.20525,139100000.0
2009-09-24 16:07:00,1.20535,1.2055,1.20475,1.20535,202000000.0
2009-09-24 16:08:00,1.20545,1.20595,1.20495,1.20495,168500000.0
2009-09-24 16:09:00,1.20495,1.20565,1.20495,1.2056,205300000.0
2009-09-24 16:10:00,1.2056,1.20575,1.2051,1.20535,121600000.0
2009-09-24 16:11:00,1.2053,1.2054,1.2049,1.20515,162700000.0
2009-09-24 16:12:00,1.2052,1.20545,1.20485,1.205,91000000.0
2009-09-24 16:13:00,1.20495,1.20525,1.2047,1.20475,68300000.0
2009-09-24 16:14:00,1.20475,1.2052,1.2046,1.2052,154900000.0
2009-09-24 16:15:00,1.20505,1.20545,1.2044,1.20495,166600000.0
2009-09-24 16:16:00,1.20495,1.20545,1.2049,1.20545,172400000.0
2009-09-24 16:17:00,1.2054,1.20575,1.20525,1.20545,172800000.0
2009-09-24 16:18:00,1.20535,1.20615,1.2053,1.2055,231900000.0
2009-09-24 16:19:00,1.20555,1.2061,1.20485,1.20495,212500000.0
2009-09-24 16:20:00,1.205,1.2051,1.2049,1.20495,92900000.0
2009-09-24 16:21:00,1.2047,1.2051,1.20465,1.2047,138100000.0
2009-09-24 16:22:00,1.2047,1.2051,1.20455,1.205,224000000.0
2009-09-24 16:23:00,1.20505,1.20505,1.2045,1.20485,178200000.0
2009-09-24 16:24:00,1.20485,1.20485,1.2037,1.2038,190500000.0
2009-09-24 16:25:00,1.20375,1.20435,1.20355,1.20395,288200000.0
2009-09-24 16:26:00,1.2038,1.2039,1.20315,1.20345,194200000.0
2009-09-24 16:27:00,1.2035,1.2038,1.20345,1.20375,108500000.0
2009-09-24 16:28:00,1.20375,1.2038,1.20345,1.2035,114300000.0
2009-09-24 16:29:00,1.2035,1.20435,1.2035,1.2039,117700000.0
2009-09-24 16:30:00,1.2039,1.20395,1.20325,1.2035,215800000.0
2009-09-24 16:31:00,1.20355,1.2043,1.20355,1.20415,205800000.0
2009-09-24 16:32:00,1.20405,1.205,1.20405,1.2047,244600000.0
2009-09-24 16:33:00,1.2048,1.20515,1.20465,1.20475,144200000.0
2009-09-24 16:34:00,1.2048,1.20515,1.2044,1.20515,159600000.0
2009-09-24 16:35:00,1.20505,1.20505,1.2042,1.2044,188300000.0
2009-09-24 16:36:00,1.20455,1.2051,1.20445,1.20455,179600000.0
2009-09-24 16:37:00,1.20455,1.2052,1.2043,1.205,131400000.0
2009-09-24 16:38:00,1.2051,1.20555,1.20495,1.20515,146100000.0
2009-09-24 16:39:00,1.20525,1.20615,1.2051,1.2056,249400000.0
2009-09-24 16:40:00,1.2056,1.2058,1.2052,1.2054,218500000.0
2009-09-24 16:41:00,1.2054,1.20635,1.20515,1.20615,213700000.0
2009-09-24 16:42:00,1.2061,1.2064,1.2056,1.2061,240700000.0
2009-09-24 16:43:00,1.20595,1.2072,1.2059,1.207,319600000.0
2009-09-24 16:44:00,1.2069,1.20725,1.20645,1.2067,239300000.0
2009-09-24 16:45:00,1.20685,1.2092,1.2067,1.2078,318400000.0
2009-09-24 16:46:00,1.2072,1.2078,1.20675,1.20735,362500000.0
2009-09-24 16:47:00,1.2074,1.2074,1.20615,1.2067,269900000.0
2009-09-24 16:48:00,1.2067,1.20715,1.20615,1.2065,219200000.0
2009-09-24 16:49:00,1.2065,1.20685,1.20595,1.20605,182300000.0
2009-09-24 16:50:00,1.20605,1.20665,1.206,1.2064,194600000.0
2009-09-24 16:51:00,1.2064,1.207,1.206,1.20605,132000000.0
2009-09-24 16:52:00,1.20605,1.20675,1.20605,1.2067,212100000.0
2009-09-24 16:53:00,1.2067,1.207,1.206,1.20605,220700000.0
2009-09-24 16:54:00,1.20605,1.20645,1.20605,1.2061,318700000.0
2009-09-24 16:55:00,1.20615,1.20655,1.206,1.2061,236700000.0
2009-09-24 16:56:00,1.2061,1.20645,1.20595,1.20625,210000000.0
2009-09-24 16:57:00,1.20635,1.2065,1.20615,1.2063,54900000.0
2009-09-24 16:58:00,1.2064,1.20665,1.20625,1.20635,90900000.0
2009-09-24 16:59:00,1.20645,1.2066,1.20585,1.2062,73500000.0
2009-09-24 17:00:00,1.2062,1.2062,1.20565,1.2057,77900000.0
2009-09-24 17:01:00,1.2058,1.20645,1.2058,1.20615,66000000.0
2009-09-24 17:02:00,1.20625,1.20645,1.206,1.20615,103000000.0
2009-09-24 17:03:00,1.20605,1.20645,1.20585,1.20645,151200000.0
2009-09-24 17:04:00,1.2062,1.2063,1.2058,1.20605,228500000.0
2009-09-24 17:05:00,1.20595,1.20665,1.20595,1.20645,174200000.0
2009-09-24 17:06:00,1.20645,1.20655,1.2061,1.20635,177200000.0
2009-09-24 17:07:00,1.2064,1.20655,1.2062,1.2064,86400000.0
2009-09-24 17:08:00,1.2064,1.20655,1.20615,1.2064,103800000.0
2009-09-24 17:09:00,1.20635,1.20685,1.20635,1.2065,89000000.0
2009-09-24 17:10:00,1.2064,1.20675,1.20625,1.20675,106500000.0
2009-09-24 17:11:00,1.2067,1.2068,1.20615,1.20645,86100000.0
2009-09-24 17:12:00,1.20645,1.207,1.2062,1.20635,169000000.0
2009-09-24 17:13:00,1.2063,1.20675,1.2061,1.20615,138800000.0
2009-09-24 17:14:00,1.2062,1.2062,1.20575,1.20615,170600000.0
2009-09-24 17:15:00,1.20615,1.2065,1.2058,1.2061,135600000.0
2009-09-24 17:16:00,1.2059,1.2063,1.20565,1.20625,138500000.0
2009-09-24 17:17:00,1.20625,1.2067,1.20595,1.20595,123000000.0
2009-09-24 17:18:00,1.2061,1.20675,1.20605,1.2062,203600000.0
2009-09-24 17:19:00,1.2062,1.2062,1.20575,1.2059,57300000.0
2009-09-24 17:20:00,1.2059,1.206,1.2057,1.20585,51700000.0
2009-09-24 17:21:00,1.20585,1.20605,1.20565,1.20605,31400000.0
2009-09-24 17:22:00,1.20605,1.20605,1.20535,1.2055,49800000.0
2009-09-24 17:23:00,1.2055,1.2058,1.20535,1.2058,84200000.0
2009-09-24 17:24:00,1.20585,1.2062,1.20575,1.2061,140200000.0
2009-09-24 17:25:00,1.206,1.20675,1.206,1.2066,94500000.0
2009-09-24 17:26:00,1.2066,1.2068,1.20645,1.20645,130500000.0
2009-09-24 17:27:00,1.20645,1.20665,1.2064,1.2065,95900000.0
2009-09-24 17:28:00,1.2065,1.2065,1.20605,1.2064,101600000.0
2009-09-24 17:29:00,1.20645,1.2066,1.20605,1.2064,116900000.0
2009-09-24 17:30:00,1.2065,1.2067,1.2063,1.20635,105900000.0
2009-09-24 17:31:00,1.2064,1.2067,1.2064,1.2067,119400000.0
2009-09-24 17:32:00,1.2067,1.20705,1.2063,1.20655,100600000.0
2009-09-24 17:33:00,1.2065,1.20655,1.20595,1.2064,177400000.0
2009-09-24 17:34:00,1.2065,1.2069,1.2061,1.20635,199200000.0
2009-09-24 17:35:00,1.20635,1.20645,1.20585,1.20625,197800000.0
2009-09-24 17:36:00,1.20635,1.2065,1.2061,1.20645,90600000.0
2009-09-24 17:37:00,1.2066,1.20675,1.2062,1.20635,344000000.0
2009-09-24 17:38:00,1.20635,1.2064,1.20605,1.2062,164900000.0
2009-09-24 17:39:00,1.2062,1.20635,1.206,1.2061,155900000.0
2009-09-24 17:40:00,1.206,1.2062,1.2058,1.20605,342100000.0
2009-09-24 17:41:00,1.20605,1.20635,1.206,1.2062,63400000.0
2009-09-24 17:42:00,1.20625,1.2064,1.20605,1.20625,105600000.0
2009-09-24 17:43:00,1.20625,1.2067,1.2057,1.2064,316600000.0
2009-09-24 17:44:00,1.2065,1.20675,1.2061,1.2067,128000000.0
2009-09-24 17:45:00,1.2066,1.2069,1.20645,1.20655,163600000.0
2009-09-24 17:46:00,1.20655,1.2068,1.20635,1.20655,183200000.0
2009-09-24 17:47:00,1.20635,1.207,1.20625,1.2069,249200000.0
2009-09-24 17:48:00,1.20675,1.20695,1.20615,1.20615,117500000.0
2009-09-24 17:49:00,1.20625,1.20705,1.2062,1.20685,100700000.0
2009-09-24 17:50:00,1.2068,1.207,1.2066,1.20685,73200000.0
2009-09-24 17:51:00,1.20685,1.20695,1.20645,1.20685,140600000.0
2009-09-24 17:52:00,1.2068,1.20695,1.20635,1.2068,174900000.0
2009-09-24 17:53:00,1.20685,1.20695,1.2064,1.20695,168800000.0
2009-09-24 17:54:00,1.20695,1.2071,1.2062,1.2065,198300000.0
2009-09-24 17:55:00,1.2066,1.2066,1.2061,1.20645,126800000.0
2009-09-24 17:56:00,1.20645,1.2067,1.20595,1.20635,97600000.0
2009-09-24 17:57:00,1.20635,1.20645,1.20615,1.20635,70600000.0
2009-09-24 17:58:00,1.20635,1.20635,1.20595,1.2062,102200000.0
2009-09-24 17:59:00,1.20605,1.2064,1.20585,1.20585,61600000.0
2009-09-24 18:00:00,1.20585,1.2061,1.2057,1.20585,90200000.0
2009-09-24 18:01:00,1.2059,1.2062,1.20585,1.2061,50300000.0
2009-09-24 18:02:00,1.20605,1.20625,1.2058,1.20605,80900000.0
2009-09-24 18:03:00,1.20605,1.20635,1.20585,1.20605,91800000.0
2009-09-24 18:04:00,1.20605,1.20665,1.20605,1.2066,91600000.0
2009-09-24 18:05:00,1.2065,1.2066,1.2063,1.20645,44000000.0
2009-09-24 18:06:00,1.2065,1.20665,1.2058,1.206,82800000.0
2009-09-24 18:07:00,1.20595,1.20605,1.20565,1.206,191600000.0
2009-09-24 18:08:00,1.20595,1.2061,1.2055,1.20555,64600000.0
2009-09-24 18:09:00,1.20555,1.2057,1.2055,1.20565,53400000.0
2009-09-24 18:10:00,1.20565,1.20585,1.20555,1.20585,57600000.0
2009-09-24 18:11:00,1.2056,1.2059,1.20545,1.2056,102600000.0
2009-09-24 18:12:00,1.2056,1.2059,1.2054,1.20575,72900000.0
2009-09-24 18:13:00,1.20575,1.20595,1.20555,1.20595,100800000.0
2009-09-24 18:14:00,1.20605,1.20645,1.20585,1.20645,74800000.0
2009-09-24 18:15:00,1.2064,1.20645,1.20585,1.20625,98000000.0
2009-09-24 18:16:00,1.2062,1.2064,1.2058,1.2064,90000000.0
2009-09-24 18:17:00,1.2063,1.2064,1.20555,1.20555,68800000.0
2009-09-24 18:18:00,1.2056,1.2058,1.2054,1.2055,92300000.0
2009-09-24 18:19:00,1.2055,1.20565,1.20535,1.20545,103500000.0
2009-09-24 18:20:00,1.20545,1.2059,1.20545,1.2058,74800000.0
2009-09-24 18:21:00,1.20575,1.20575,1.20545,1.20545,65600000.0
2009-09-24 18:22:00,1.20535,1.2061,1.2052,1.20575,113800000.0
2009-09-24 18:23:00,1.20575,1.20625,1.20555,1.20625,74300000.0
2009-09-24 18:24:00,1.2063,1.20645,1.2056,1.2056,94500000.0
2009-09-24 18:25:00,1.2057,1.2064,1.20555,1.2063,104500000.0
2009-09-24 18:26:00,1.20625,1.20625,1.20605,1.20615,50800000.0
2009-09-24 18:27:00,1.20615,1.2065,1.20575,1.20645,80900000.0
2009-09-24 18:28:00,1.20635,1.2065,1.206,1.20625,70000000.0
2009-09-24 18:29:00,1.20645,1.2066,1.20615,1.2062,60600000.0
2009-09-24 18:30:00,1.2063,1.20635,1.2059,1.20605,77600000.0
2009-09-24 18:31:00,1.20605,1.20615,1.2057,1.20605,138200000.0
2009-09-24 18:32:00,1.2061,1.2063,1.2058,1.2058,90700000.0
2009-09-24 18:33:00,1.2058,1.2061,1.2057,1.20575,118700000.0
2009-09-24 18:34:00,1.20585,1.20605,1.20555,1.2056,178600000.0
2009-09-24 18:35:00,1.20555,1.20595,1.2054,1.20585,138400000.0
2009-09-24 18:36:00,1.20595,1.20605,1.20585,1.20585,60400000.0
2009-09-24 18:37:00,1.20585,1.2059,1.20565,1.20565,86100000.0
2009-09-24 18:38:00,1.20565,1.2059,1.2055,1.2055,88600000.0
2009-09-24 18:39:00,1.2055,1.2059,1.20545,1.2057,40600000.0
2009-09-24 18:40:00,1.2057,1.20585,1.2055,1.20565,39800000.0
2009-09-24 18:41:00,1.20565,1.20565,1.2054,1.2054,65400000.0
2009-09-24 18:42:00,1.2054,1.20565,1.20535,1.20565,81800000.0
2009-09-24 18:43:00,1.20575,1.2059,1.20515,1.2053,81000000.0
2009-09-24 18:44:00,1.2053,1.20535,1.20515,1.2052,36200000.0
2009-09-24 18:45:00,1.2053,1.20555,1.20525,1.20545,20800000.0
2009-09-24 18:46:00,1.2054,1.20575,1.20515,1.2057,98600000.0
2009-09-24 18:47:00,1.20565,1.20605,1.20555,1.20605,76100000.0
2009-09-24 18:48:00,1.20595,1.20605,1.20555,1.20555,91000000.0
2009-09-24 18:49:00,1.2057,1.20575,1.20555,1.20565,133600000.0
2009-09-24 18:50:00,1.20565,1.2059,1.20555,1.2058,53500000.0
2009-09-24 18:51:00,1.20595,1.206,1.20545,1.2057,121900000.0
2009-09-24 18:52:00,1.2056,1.20575,1.2053,1.20555,130300000.0
2009-09-24 18:53:00,1.20555,1.20565,1.20535,1.2056,89100000.0
2009-09-24 18:54:00,1.2056,1.2056,1.20535,1.20555,108600000.0
2009-09-24 18:55:00,1.20555,1.2059,1.20535,1.2059,135900000.0
2009-09-24 18:56:00,1.2058,1.206,1.2057,1.20575,74800000.0
2009-09-24 18:57:00,1.20575,1.20615,1.2055,1.2059,155500000.0
2009-09-24 18:58:00,1.2059,1.20615,1.2054,1.206,135500000.0
2009-09-24 18:59:00,1.206,1.2066,1.2055,1.2056,134700000.0
2009-09-24 19:00:00,1.2057,1.20615,1.2054,1.20575,102200000.0
2009-09-24 19:01:00,1.2057,1.2062,1.20545,1.20605,111900000.0
2009-09-24 19:02:00,1.206,1.206,1.2053,1.20545,67600000.0
2009-09-24 19:03:00,1.20545,1.20635,1.20535,1.2062,109800000.0
2009-09-24 19:04:00,1.2061,1.20625,1.2054,1.20595,127400000.0
2009-09-24 19:05:00,1.20605,1.2062,1.2058,1.206,49600000.0
2009-09-24 19:06:00,1.2061,1.20615,1.2055,1.20575,72900000.0
2009-09-24 19:07:00,1.20575,1.20615,1.2054,1.2059,117600000.0
2009-09-24 19:08:00,1.2059,1.20605,1.20545,1.2055,40200000.0
2009-09-24 19:09:00,1.2055,1.2064,1.2055,1.2063,174100000.0
2009-09-24 19:10:00,1.2063,1.2066,1.2058,1.2066,133700000.0
2009-09-24 19:11:00,1.20665,1.2067,1.2065,1.2065,34200000.0
2009-09-24 19:12:00,1.2066,1.20675,1.20635,1.2066,65200000.0
2009-09-24 19:13:00,1.20645,1.207,1.20645,1.207,47100000.0
2009-09-24 19:14:00,1.20695,1.207,1.2063,1.2068,27900000.0
2009-09-24 19:15:00,1.2066,1.207,1.206,1.2062,72200000.0
2009-09-24 19:16:00,1.2062,1.2069,1.20605,1.20615,145100000.0
2009-09-24 19:17:00,1.2061,1.20655,1.20595,1.2063,99700000.0
2009-09-24 19:18:00,1.2062,1.20665,1.2059,1.2062,109300000.0
2009-09-24 19:19:00,1.20625,1.20695,1.20625,1.20675,142700000.0
2009-09-24 19:20:00,1.20685,1.20715,1.2067,1.20705,100100000.0
2009-09-24 19:21:00,1.20705,1.20735,1.2068,1.2068,152100000.0
2009-09-24 19:22:00,1.20685,1.207,1.20675,1.2068,83400000.0
2009-09-24 19:23:00,1.2069,1.207,1.20665,1.2069,22800000.0
2009-09-24 19:24:00,1.2069,1.2075,1.2067,1.2069,120100000.0
2009-09-24 19:25:00,1.20705,1.2073,1.2067,1.20715,121600000.0
2009-09-24 19:26:00,1.207,1.20705,1.2067,1.2068,114700000.0
2009-09-24 19:27:00,1.2068,1.2071,1.2067,1.207,158900000.0
2009-09-24 19:28:00,1.20705,1.2072,1.2069,1.207,90800000.0
2009-09-24 19:29:00,1.207,1.2071,1.2069,1.207,40000000.0
2009-09-24 19:30:00,1.2068,1.207,1.2068,1.2068,20800000.0
2009-09-24 19:31:00,1.20695,1.2073,1.2069,1.2069,47900000.0
2009-09-24 19:32:00,1.2071,1.2073,1.2063,1.20635,65500000.0
2009-09-24 19:33:00,1.20635,1.20645,1.20635,1.20635,8600000.0
2009-09-24 19:34:00,1.2063,1.20645,1.20625,1.20625,36300000.0
2009-09-24 19:35:00,1.20615,1.20625,1.20615,1.20615,22000000.0
2009-09-24 19:36:00,1.20615,1.20635,1.20615,1.2063,35400000.0
2009-09-24 19:37:00,1.2065,1.2065,1.20615,1.2062,28200000.0
2009-09-24 19:38:00,1.2062,1.20625,1.206,1.20605,40500000.0
2009-09-24 19:39:00,1.20605,1.20665,1.20585,1.20635,87800000.0
2009-09-24 19:40:00,1.20635,1.20645,1.20625,1.20625,28000000.0
2009-09-24 19:41:00,1.2063,1.20645,1.20625,1.2064,66500000.0
2009-09-24 19:42:00,1.20645,1.20695,1.2061,1.2064,118700000.0
2009-09-24 19:43:00,1.2064,1.20675,1.2059,1.20615,87500000.0
2009-09-24 19:44:00,1.20615,1.2063,1.2058,1.20585,78200000.0
2009-09-24 19:45:00,1.20605,1.20615,1.20565,1.20585,93200000.0
2009-09-24 19:46:00,1.20595,1.206,1.2057,1.2058,49900000.0
2009-09-24 19:47:00,1.2058,1.2059,1.2056,1.2058,149300000.0
2009-09-24 19:48:00,1.2058,1.20595,1.20565,1.2059,92900000.0
2009-09-24 19:49:00,1.2059,1.2059,1.2058,1.2058,40800000.0
2009-09-24 19:50:00,1.20595,1.20605,1.2057,1.20605,62900000.0
2009-09-24 19:51:00,1.20605,1.20655,1.2058,1.20625,93400000.0
2009-09-24 19:52:00,1.20625,1.20635,1.2056,1.20595,122300000.0
2009-09-24 19:53:00,1.20595,1.20605,1.20545,1.2055,70400000.0
2009-09-24 19:54:00,1.2055,1.20685,1.2053,1.2068,152900000.0
2009-09-24 19:55:00,1.2068,1.20685,1.20605,1.2061,185800000.0
2009-09-24 19:56:00,1.2061,1.2065,1.20605,1.20645,108800000.0
2009-09-24 19:57:00,1.20645,1.2067,1.2063,1.20635,84100000.0
2009-09-24 19:58:00,1.20635,1.2069,1.2063,1.20645,113200000.0
2009-09-24 19:59:00,1.20645,1.20705,1.2063,1.20655,137500000.0
2009-09-24 20:00:00,1.20645,1.20665,1.2059,1.20665,130900000.0
2009-09-24 20:01:00,1.20665,1.20705,1.2063,1.2066,84800000.0
2009-09-24 20:02:00,1.2066,1.2069,1.2064,1.20665,41100000.0
2009-09-24 20:03:00,1.2065,1.2073,1.2065,1.20715,143900000.0
2009-09-24 20:04:00,1.20715,1.20755,1.2069,1.20705,98400000.0
2009-09-24 20:05:00,1.20715,1.20715,1.2069,1.2069,27000000.0
2009-09-24 20:06:00,1.207,1.20735,1.207,1.20715,55500000.0
2009-09-24 20:07:00,1.20715,1.2073,1.2065,1.20675,55800000.0
2009-09-24 20:08:00,1.20695,1.20695,1.20625,1.20625,103600000.0
2009-09-24 20:09:00,1.20625,1.2067,1.2062,1.20625,84100000.0
2009-09-24 20:10:00,1.20625,1.20635,1.20615,1.2063,87900000.0
2009-09-24 20:11:00,1.20625,1.2065,1.20615,1.20635,52000000.0
2009-09-24 20:12:00,1.2064,1.2065,1.20605,1.2061,71100000.0
2009-09-24 20:13:00,1.20615,1.2064,1.20575,1.20605,96740000.0
2009-09-24 20:14:00,1.20605,1.20605,1.20575,1.20575,114600000.0
2009-09-24 20:15:00,1.20575,1.2064,1.20575,1.2064,41100000.0
2009-09-24 20:16:00,1.2059,1.20595,1.20575,1.20595,64400000.0
2009-09-24 20:17:00,1.2059,1.20625,1.20575,1.206,80200000.0
2009-09-24 20:18:00,1.206,1.20615,1.20575,1.20615,271300000.0
2009-09-24 20:19:00,1.20615,1.2062,1.20575,1.20575,125400000.0
2009-09-24 20:20:00,1.20575,1.2062,1.20575,1.206,86200000.0
2009-09-24 20:21:00,1.2058,1.206,1.2058,1.2059,28000000.0
2009-09-24 20:22:00,1.2059,1.206,1.20575,1.20575,60000000.0
2009-09-24 20:23:00,1.20575,1.20575,1.2052,1.20535,51800000.0
2009-09-24 20:24:00,1.20535,1.20535,1.2048,1.20515,132800000.0
2009-09-24 20:25:00,1.2053,1.20545,1.20495,1.20525,107600000.0
2009-09-24 20:26:00,1.20535,1.2054,1.20475,1.20505,98200000.0
2009-09-24 20:27:00,1.20495,1.20595,1.2049,1.2059,134200000.0
2009-09-24 20:28:00,1.20565,1.20585,1.2056,1.20575,55200000.0
2009-09-24 20:29:00,1.20575,1.2062,1.20565,1.20615,58400000.0
2009-09-24 20:30:00,1.20605,1.20655,1.20605,1.20645,131600000.0
2009-09-24 20:31:00,1.20645,1.20655,1.2063,1.2065,437200000.0
2009-09-24 20:32:00,1.2066,1.2068,1.2063,1.2066,435600000.0
2009-09-24 20:33:00,1.20655,1.20675,1.20645,1.20675,314500000.0
2009-09-24 20:34:00,1.20675,1.20725,1.2067,1.2071,190200000.0
2009-09-24 20:35:00,1.20725,1.2073,1.2068,1.20695,77800000.0
2009-09-24 20:36:00,1.20695,1.20745,1.20665,1.2067,108100000.0
2009-09-24 20:37:00,1.2066,1.2071,1.2066,1.2069,65300000.0
2009-09-24 20:38:00,1.2068,1.20715,1.2065,1.2068,77600000.0
2009-09-24 20:39:00,1.2068,1.2073,1.2068,1.2071,65400000.0
2009-09-24 20:40:00,1.207,1.2071,1.2066,1.2069,40400000.0
2009-09-24 20:41:00,1.207,1.207,1.20665,1.2069,60100000.0
2009-09-24 20:42:00,1.2069,1.2071,1.2068,1.2071,58900000.0
2009-09-24 20:43:00,1.2071,1.2071,1.20645,1.20645,50700000.0
2009-09-24 20:44:00,1.20645,1.20675,1.20635,1.2066,81300000.0
2009-09-24 20:45:00,1.20665,1.20695,1.20635,1.2068,72500000.0
2009-09-24 20:46:00,1.2068,1.2071,1.2066,1.20665,47800000.0
2009-09-24 20:47:00,1.20675,1.2078,1.20675,1.20745,52500000.0
2009-09-24 20:48:00,1.20745,1.20785,1.20705,1.2073,90100000.0
2009-09-24 20:49:00,1.20735,1.2074,1.2071,1.2074,81400000.0
2009-09-24 20:50:00,1.2074,1.20765,1.20695,1.20725,147900000.0
2009-09-24 20:51:00,1.2073,1.20735,1.20725,1.2073,10000000.0
2009-09-24 20:52:00,1.20735,1.2079,1.20735,1.20765,33400000.0
2009-09-24 20:53:00,1.20785,1.2079,1.20725,1.2074,62400000.0
2009-09-24 20:54:00,1.20745,1.208,1.20735,1.208,43600000.0
2009-09-24 20:55:00,1.20785,1.2082,1.2077,1.2082,60900000.0
2009-09-24 20:56:00,1.2082,1.2082,1.2072,1.20765,92700000.0
2009-09-24 20:57:00,1.20775,1.20795,1.20765,1.20775,58300000.0
2009-09-24 20:58:00,1.2078,1.2078,1.20715,1.2075,107400000.0
2009-09-24 20:59:00,1.20755,1.2077,1.20725,1.2076,92100000.0
2009-09-24 21:00:00,1.2074,1.20775,1.2074,1.2076,65800000.0
2009-09-24 21:01:00,1.2076,1.20805,1.2071,1.20735,95800000.0
2009-09-24 21:02:00,1.2073,1.20745,1.2072,1.20745,30600000.0
2009-09-24 21:03:00,1.20745,1.20745,1.2068,1.207,64340000.0
2009-09-24 21:04:00,1.207,1.2074,1.207,1.2071,23000000.0
2009-09-24 21:05:00,1.20715,1.20725,1.2068,1.20715,66080000.0
2009-09-24 21:06:00,1.20715,1.20715,1.2068,1.207,71620000.0
2009-09-24 21:07:00,1.2068,1.20725,1.2068,1.2069,87020000.0
2009-09-24 21:08:00,1.20695,1.20715,1.2069,1.20705,22800000.0
2009-09-24 21:09:00,1.20705,1.20725,1.207,1.20705,54700000.0
2009-09-24 21:10:00,1.207,1.2072,1.20685,1.2072,46600000.0
2009-09-24 21:11:00,1.20725,1.20735,1.20695,1.20715,65800000.0
2009-09-24 21:12:00,1.20715,1.20715,1.2069,1.2069,23300000.0
2009-09-24 21:13:00,1.2069,1.20755,1.2069,1.20755,50200000.0
2009-09-24 21:14:00,1.2076,1.2076,1.2068,1.2068,149340000.0
2009-09-24 21:15:00,1.2068,1.2071,1.2068,1.2068,108000000.0
2009-09-24 21:16:00,1.2068,1.20695,1.2068,1.2068,221180000.0
2009-09-24 21:17:00,1.2068,1.20695,1.2068,1.2068,101480000.0
2009-09-24 21:18:00,1.2068,1.2068,1.2068,1.2068,105320000.0
2009-09-24 21:19:00,1.2068,1.2072,1.2068,1.2071,99840000.0
2009-09-24 21:20:00,1.2071,1.20715,1.2068,1.20715,453500000.0
2009-09-24 21:21:00,1.20715,1.20725,1.2068,1.2071,297360000.0
2009-09-24 21:22:00,1.207,1.2073,1.20685,1.2071,123400000.0
2009-09-24 21:23:00,1.20725,1.2074,1.20695,1.207,83100000.0
2009-09-24 21:24:00,1.20715,1.20735,1.20695,1.20695,63900000.0
2009-09-24 21:25:00,1.2069,1.2072,1.2068,1.2071,73820000.0
2009-09-24 21:26:00,1.20715,1.20725,1.2071,1.20715,15000000.0
2009-09-24 21:27:00,1.20715,1.20755,1.20715,1.20755,25900000.0
2009-09-24 21:28:00,1.20745,1.2078,1.2073,1.2073,36400000.0
2009-09-24 21:29:00,1.2075,1.2077,1.20725,1.20745,105700000.0
2009-09-24 21:30:00,1.2075,1.20775,1.2071,1.20715,200500000.0
2009-09-24 21:31:00,1.20715,1.2075,1.20705,1.20725,94900000.0
2009-09-24 21:32:00,1.20725,1.2077,1.20725,1.2073,98100000.0
2009-09-24 21:33:00,1.2073,1.2073,1.2068,1.2072,253080000.0
2009-09-24 21:34:00,1.207,1.2071,1.2068,1.20695,245200000.0
2009-09-24 21:35:00,1.20695,1.20695,1.2069,1.20695,33400000.0
2009-09-24 21:36:00,1.20695,1.20695,1.2068,1.2068,64540000.0
2009-09-24 21:37:00,1.2068,1.2068,1.2068,1.2068,38940000.0
2009-09-24 21:38:00,1.2068,1.2068,1.2068,1.2068,270040000.0
2009-09-24 21:39:00,1.2068,1.2068,1.2068,1.2068,264200000.0
2009-09-24 21:40:00,1.2068,1.2068,1.2068,1.2068,115240000.0
2009-09-24 21:41:00,1.2068,1.2069,1.2068,1.2068,42860000.0
2009-09-24 21:42:00,1.2068,1.2074,1.2068,1.2074,316680000.0
2009-09-24 21:43:00,1.20745,1.2077,1.2074,1.2077,9600000.0
2009-09-24 21:44:00,1.2078,1.2078,1.20765,1.2077,11200000.0
2009-09-24 21:45:00,1.2077,1.2081,1.2076,1.20785,43300000.0
2009-09-24 21:46:00,1.20785,1.208,1.2073,1.20735,23400000.0
2009-09-24 21:47:00,1.20725,1.2074,1.2068,1.20695,198500000.0
2009-09-24 21:48:00,1.20685,1.207,1.2068,1.2068,28480000.0
2009-09-24 21:49:00,1.20705,1.2071,1.2068,1.207,148740000.0
2009-09-24 21:50:00,1.20705,1.20735,1.20695,1.20695,59500000.0
2009-09-24 21:51:00,1.207,1.20775,1.207,1.2077,41000000.0
2009-09-24 21:52:00,1.20765,1.208,1.2075,1.20775,52500000.0
2009-09-24 21:53:00,1.20775,1.20775,1.2077,1.2077,41200000.0
2009-09-24 21:54:00,1.2077,1.2077,1.20715,1.20715,46700000.0
2009-09-24 21:55:00,1.2072,1.20725,1.20705,1.2072,80000000.0
2009-09-24 21:56:00,1.2072,1.2072,1.207,1.2071,32000000.0
2009-09-24 21:57:00,1.2071,1.20715,1.20695,1.2071,100800000.0
2009-09-24 21:58:00,1.20715,1.20715,1.2068,1.20685,147840000.0
2009-09-24 21:59:00,1.20695,1.2072,1.2068,1.2069,140140000.0
2009-09-24 22:00:00,1.20695,1.2072,1.2068,1.2068,145980000.0
2009-09-24 22:01:00,1.2068,1.2068,1.2068,1.2068,43560000.0
2009-09-24 22:02:00,1.2069,1.207,1.2068,1.2068,31780000.0
2009-09-24 22:03:00,1.2068,1.2068,1.2068,1.2068,187960000.0
2009-09-24 22:04:00,1.2068,1.2074,1.2068,1.2068,56240000.0
2009-09-24 22:05:00,1.2068,1.20725,1.2068,1.2068,52420000.0
2009-09-24 22:06:00,1.2068,1.2068,1.2068,1.2068,48180000.0
2009-09-24 22:07:00,1.2068,1.2068,1.2068,1.2068,38060000.0
2009-09-24 22:08:00,1.2068,1.2069,1.2068,1.2068,50840000.0
2009-09-24 22:09:00,1.2068,1.2068,1.2068,1.2068,44220000.0
2009-09-24 22:10:00,1.2068,1.2068,1.2068,1.2068,38500000.0
2009-09-24 22:11:00,1.2068,1.2068,1.2068,1.2068,42240000.0
2009-09-24 22:12:00,1.2068,1.2068,1.2068,1.2068,39160000.0
2009-09-24 22:13:00,1.2068,1.2068,1.2068,1.2068,44000000.0
2009-09-24 22:14:00,1.2068,1.2068,1.2068,1.2068,40700000.0
2009-09-24 22:15:00,1.2068,1.2068,1.2068,1.2068,42680000.0
2009-09-24 22:16:00,1.2068,1.2068,1.2068,1.2068,43340000.0
2009-09-24 22:17:00,1.2068,1.2068,1.2068,1.2068,42240000.0
2009-09-24 22:18:00,1.2068,1.20685,1.2068,1.2068,46760000.0
2009-09-24 22:19:00,1.2068,1.2068,1.2068,1.2068,44220000.0
2009-09-24 22:20:00,1.2068,1.2068,1.2068,1.2068,61140000.0
2009-09-24 22:21:00,1.2068,1.20685,1.2068,1.2068,43500000.0
2009-09-24 22:22:00,1.2068,1.2068,1.2068,1.2068,42240000.0
2009-09-24 22:23:00,1.2068,1.2068,1.2068,1.2068,41140000.0
2009-09-24 22:24:00,1.2068,1.2068,1.2068,1.2068,39380000.0
2009-09-24 22:25:00,1.2068,1.20695,1.2068,1.2068,47260000.0
2009-09-24 22:26:00,1.2068,1.2068,1.2068,1.2068,43560000.0
2009-09-24 22:27:00,1.2068,1.2068,1.2068,1.2068,41140000.0
2009-09-24 22:28:00,1.2068,1.20695,1.2068,1.2069,34020000.0
2009-09-24 22:29:00,1.2071,1.2071,1.2068,1.2068,34700000.0
2009-09-24 22:30:00,1.2068,1.20695,1.2068,1.20695,25040000.0
2009-09-24 22:31:00,1.20695,1.20695,1.2068,1.2068,33620000.0
2009-09-24 22:32:00,1.2068,1.2076,1.2068,1.2069,48360000.0
2009-09-24 22:33:00,1.207,1.20705,1.2068,1.2068,62640000.0
2009-09-24 22:34:00,1.20715,1.20755,1.20715,1.2074,37100000.0
2009-09-24 22:35:00,1.2074,1.2075,1.20715,1.2074,35000000.0
2009-09-24 22:36:00,1.2073,1.2073,1.2073,1.2073,5200000.0
2009-09-24 22:37:00,1.20755,1.20765,1.2075,1.20765,7000000.0
2009-09-24 22:38:00,1.20745,1.20775,1.20745,1.20775,15000000.0
2009-09-24 22:39:00,1.2078,1.2083,1.2078,1.20795,32600000.0
2009-09-24 22:40:00,1.2079,1.2081,1.2078,1.20785,37200000.0
2009-09-24 22:41:00,1.20785,1.20785,1.20785,1.20785,4800000.0
2009-09-24 22:42:00,1.20795,1.2083,1.20795,1.2082,12800000.0
2009-09-24 22:43:00,1.2082,1.2082,1.20795,1.20795,3200000.0
2009-09-24 22:44:00,1.20735,1.20738,1.20735,1.20738,27200000.0
2009-09-24 22:45:00,1.208,1.2083,1.208,1.2081,27200000.0
2009-09-24 22:46:00,1.2081,1.2081,1.2077,1.2081,8000000.0
2009-09-24 22:47:00,1.20736,1.2074,1.20736,1.20736,3200000.0
2009-09-24 22:48:00,1.2081,1.2081,1.2081,1.2081,3200000.0
2009-09-24 22:49:00,1.2081,1.2081,1.2072,1.2079,103580000.0
2009-09-24 22:50:00,1.2079,1.2079,1.2072,1.2072,31600000.0
2009-09-24 22:51:00,1.2072,1.208,1.2072,1.208,43640000.0
2009-09-24 22:52:00,1.20805,1.20815,1.2073,1.20765,61000000.0
2009-09-24 22:53:00,1.2077,1.2077,1.2072,1.20725,45960000.0
2009-09-24 22:54:00,1.2073,1.2073,1.2072,1.2072,7180000.0
2009-09-24 22:55:00,1.2072,1.2073,1.2072,1.2073,47640000.0
2009-09-24 22:56:00,1.2073,1.2075,1.2072,1.2073,22700000.0
2009-09-24 22:57:00,1.2073,1.2076,1.2073,1.2076,17100000.0
2009-09-24 22:58:00,1.2075,1.2076,1.2074,1.2074,7000000.0
2009-09-24 22:59:00,1.2074,1.2076,1.2072,1.2074,34060000.0
2009-09-24 23:00:00,1.2074,1.20745,1.2072,1.2072,14840000.0
2009-09-24 23:01:00,1.2072,1.2072,1.2072,1.2072,51620000.0
2009-09-24 23:02:00,1.2072,1.2072,1.2072,1.2072,30580000.0
2009-09-24 23:03:00,1.2072,1.2072,1.2072,1.2072,45100000.0
2009-09-24 23:04:00,1.2072,1.20725,1.2072,1.2072,46920000.0
2009-09-24 23:05:00,1.2072,1.2073,1.2072,1.2073,59180000.0
2009-09-24 23:06:00,1.2072,1.2074,1.2072,1.2073,18660000.0
2009-09-24 23:07:00,1.20735,1.2075,1.20735,1.2075,3000000.0
2009-09-24 23:08:00,1.20725,1.20725,1.20725,1.20725,2000000.0
2009-09-24 23:09:00,1.20725,1.2077,1.20725,1.20765,13700000.0
2009-09-24 23:10:00,1.20765,1.20765,1.20745,1.20745,3000000.0
2009-09-24 23:11:00,1.2075,1.2075,1.2075,1.2075,2800000.0
2009-09-24 23:12:00,1.2074,1.2074,1.20735,1.2074,4000000.0
2009-09-24 23:13:00,1.2075,1.2076,1.2075,1.2076,4000000.0
2009-09-24 23:14:00,1.2077,1.2079,1.20755,1.20775,15000000.0
2009-09-24 23:15:00,1.2078,1.2084,1.20775,1.2083,24000000.0
2009-09-24 23:16:00,1.2083,1.20855,1.20765,1.20765,29000000.0
2009-09-24 23:17:00,1.2078,1.2083,1.2077,1.2077,20880000.0
2009-09-24 23:18:00,1.2077,1.2082,1.2077,1.20805,17960000.0
2009-09-24 23:19:00,1.20805,1.20815,1.20805,1.20815,3000000.0
2009-09-24 23:20:00,1.2082,1.2082,1.2082,1.2082,1000000.0
2009-09-24 23:21:00,1.2081,1.2081,1.2077,1.2077,76260000.0
2009-09-24 23:22:00,1.2077,1.20775,1.2077,1.2077,82640000.0
2009-09-24 23:23:00,1.2077,1.20865,1.2077,1.2081,48720000.0
2009-09-24 23:24:00,1.2082,1.20835,1.2082,1.20835,11000000.0
2009-09-24 23:25:00,1.2083,1.2083,1.2083,1.2083,1000000.0
2009-09-24 23:26:00,1.20835,1.20845,1.2076,1.20825,48280000.0
2009-09-24 23:27:00,1.20815,1.20815,1.20805,1.20815,16000000.0
2009-09-24 23:28:00,1.20815,1.20815,1.2076,1.2077,22820000.0
2009-09-24 23:29:00,1.2077,1.20775,1.2076,1.2076,20080000.0
2009-09-24 23:30:00,1.2076,1.20765,1.2076,1.20765,41860000.0
2009-09-24 23:31:00,1.2076,1.2079,1.2076,1.2079,19020000.0
2009-09-24 23:32:00,1.2077,1.2077,1.2076,1.20765,3000000.0
2009-09-24 23:33:00,1.2076,1.2078,1.2076,1.2078,16340000.0
2009-09-24 23:34:00,1.2078,1.2085,1.20775,1.20845,49000000.0
2009-09-24 23:35:00,1.20835,1.20845,1.20825,1.20825,19800000.0
2009-09-24 23:36:00,1.2083,1.2083,1.20825,1.20825,10000000.0
2009-09-24 23:37:00,1.20815,1.20815,1.20815,1.20815,1000000.0
2009-09-24 23:38:00,1.20815,1.20825,1.2076,1.2079,44840000.0
2009-09-24 23:39:00,1.2079,1.2079,1.2079,1.2079,5000000.0
2009-09-24 23:40:00,1.2076,1.2076,1.2076,1.2076,50160000.0
2009-09-24 23:41:00,1.2076,1.20775,1.2076,1.2076,51040000.0
2009-09-24 23:42:00,1.2076,1.20785,1.2076,1.20785,15240000.0
2009-09-24 23:43:00,1.20775,1.20785,1.2076,1.2076,34880000.0
2009-09-24 23:44:00,1.2076,1.2081,1.2076,1.2081,31560000.0
2009-09-24 23:45:00,1.20805,1.2081,1.20805,1.2081,4000000.0
2009-09-24 23:46:00,1.2079,1.20795,1.2076,1.2079,13780000.0
2009-09-24 23:47:00,1.2078,1.2078,1.2078,1.2078,1000000.0
2009-09-24 23:48:00,1.20785,1.20805,1.20785,1.20805,12000000.0
2009-09-24 23:49:00,1.208,1.20815,1.208,1.2081,8000000.0
2009-09-24 23:50:00,1.208,1.208,1.208,1.208,1000000.0
2009-09-24 23:51:00,1.208,1.2084,1.208,1.20835,15000000.0
2009-09-24 23:52:00,1.2084,1.2084,1.208,1.2082,7000000.0
2009-09-24 23:53:00,1.20815,1.20845,1.2081,1.20835,14000000.0
2009-09-24 23:54:00,1.2084,1.2085,1.20835,1.2085,6000000.0
2009-09-24 23:55:00,1.2085,1.2085,1.2083,1.2085,17000000.0
2009-09-24 23:56:00,1.2084,1.2086,1.20815,1.20815,30000000.0
2009-09-24 23:57:00,1.20825,1.20845,1.2081,1.2081,25000000.0
2009-09-24 23:58:00,1.20805,1.20805,1.2077,1.2077,6000000.0
2009-09-24 23:59:00,1.2077,1.20775,1.2077,1.20775,15300000.0
2009-09-25 00:00:00,1.2076,1.2076,1.2076,1.2076,129140000.0
2009-09-25 00:01:00,1.2076,1.20785,1.2076,1.20785,243240000.0
2009-09-25 00:02:00,1.20785,1.2079,1.2078,1.20785,13000000.0
2009-09-25 00:03:00,1.20785,1.208,1.2076,1.20765,17100000.0
2009-09-25 00:04:00,1.20765,1.2078,1.2076,1.2078,7520000.0
2009-09-25 00:05:00,1.2079,1.2079,1.2076,1.2079,34640000.0
2009-09-25 00:06:00,1.2079,1.20805,1.2079,1.20805,8000000.0
2009-09-25 00:07:00,1.20805,1.2085,1.20805,1.2085,7100000.0
2009-09-25 00:08:00,1.20855,1.20865,1.20795,1.2082,50600000.0
2009-09-25 00:09:00,1.208,1.20805,1.208,1.20805,9100000.0
2009-09-25 00:10:00,1.20805,1.20815,1.20805,1.20815,4100000.0
2009-09-25 00:11:00,1.20805,1.20815,1.20805,1.20815,4000000.0
2009-09-25 00:12:00,1.20795,1.20795,1.20795,1.20795,1000000.0
2009-09-25 00:13:00,1.20815,1.2084,1.20815,1.20835,14000000.0
2009-09-25 00:14:00,1.2084,1.2085,1.208,1.208,31900000.0
2009-09-25 00:15:00,1.20815,1.2085,1.20815,1.2084,33000000.0
2009-09-25 00:16:00,1.2084,1.20885,1.20835,1.2085,24000000.0
2009-09-25 00:17:00,1.20855,1.20875,1.2085,1.20865,8800000.0
2009-09-25 00:18:00,1.2086,1.2086,1.2083,1.20835,22000000.0
2009-09-25 00:19:00,1.2083,1.2083,1.2083,1.2083,1000000.0
2009-09-25 00:20:00,1.2082,1.2083,1.2077,1.20805,46040000.0
2009-09-25 00:21:00,1.208,1.2081,1.208,1.2081,5000000.0
2009-09-25 00:22:00,1.2079,1.2081,1.2079,1.2081,10100000.0
2009-09-25 00:23:00,1.2079,1.2079,1.2079,1.2079,2000000.0
2009-09-25 00:25:00,1.20805,1.20805,1.20805,1.20805,1000000.0
2009-09-25 00:26:00,1.20805,1.2081,1.20785,1.2079,10000000.0
2009-09-25 00:27:00,1.2077,1.20835,1.2077,1.2077,89800000.0
2009-09-25 00:28:00,1.2077,1.2077,1.2077,1.2077,45540000.0
2009-09-25 00:29:00,1.2077,1.2083,1.2077,1.2083,43140000.0
2009-09-25 00:30:00,1.20835,1.2085,1.2082,1.2084,25300000.0
2009-09-25 00:31:00,1.2083,1.2084,1.2082,1.2084,11800000.0
2009-09-25 00:32:00,1.20835,1.2086,1.20815,1.2083,49200000.0
2009-09-25 00:33:00,1.20845,1.20855,1.2077,1.20775,21160000.0
2009-09-25 00:34:00,1.2078,1.2081,1.2078,1.20795,11000000.0
2009-09-25 00:35:00,1.20795,1.20825,1.2077,1.2079,39900000.0
2009-09-25 00:36:00,1.20795,1.20835,1.2077,1.2077,22580000.0
2009-09-25 00:37:00,1.2077,1.2081,1.2077,1.2077,67680000.0
2009-09-25 00:38:00,1.20775,1.2079,1.20775,1.20775,16500000.0
2009-09-25 00:39:00,1.2078,1.2084,1.2078,1.2081,25200000.0
2009-09-25 00:40:00,1.2079,1.2079,1.2079,1.2079,2000000.0
2009-09-25 00:41:00,1.20805,1.20825,1.20805,1.20815,20400000.0
2009-09-25 00:42:00,1.208,1.2083,1.2079,1.2081,33300000.0
2009-09-25 00:43:00,1.2081,1.20865,1.2081,1.20865,21300000.0
2009-09-25 00:44:00,1.2084,1.20845,1.2079,1.20795,20400000.0
2009-09-25 00:45:00,1.20795,1.20905,1.20775,1.20885,74300000.0
2009-09-25 00:46:00,1.20895,1.2091,1.20825,1.20865,63500000.0
2009-09-25 00:47:00,1.20865,1.20905,1.20865,1.2087,36100000.0
2009-09-25 00:48:00,1.2087,1.20925,1.2087,1.20925,24100000.0
2009-09-25 00:49:00,1.20935,1.20935,1.20825,1.20835,33400000.0
2009-09-25 00:50:00,1.20835,1.20895,1.20825,1.2088,71920000.0
2009-09-25 00:51:00,1.20885,1.20895,1.2086,1.20895,28000000.0
2009-09-25 00:52:00,1.2087,1.209,1.2085,1.2086,45000000.0
2009-09-25 00:53:00,1.20855,1.20855,1.20825,1.20825,66760000.0
2009-09-25 00:54:00,1.20825,1.20865,1.20825,1.20825,72840000.0
2009-09-25 00:55:00,1.20825,1.20885,1.20825,1.20865,44280000.0
2009-09-25 00:56:00,1.20865,1.20865,1.20825,1.20825,40320000.0
2009-09-25 00:57:00,1.20825,1.20835,1.20825,1.20825,55500000.0
2009-09-25 00:58:00,1.20825,1.20825,1.20825,1.20825,45760000.0
2009-09-25 00:59:00,1.20825,1.20825,1.20825,1.20825,54900000.0
2009-09-25 01:00:00,1.20825,1.20835,1.2076,1.20835,52440000.0
2009-09-25 01:01:00,1.20835,1.2088,1.20835,1.20875,16000000.0
2009-09-25 01:02:00,1.20875,1.20875,1.20785,1.20835,71500000.0
2009-09-25 01:03:00,1.20845,1.20885,1.2084,1.20885,17000000.0
2009-09-25 01:04:00,1.20875,1.20885,1.20855,1.2087,29000000.0
2009-09-25 01:05:00,1.2087,1.209,1.20785,1.20855,76100000.0
2009-09-25 01:06:00,1.20785,1.20885,1.20785,1.20865,89400000.0
2009-09-25 01:07:00,1.2087,1.20965,1.20855,1.2095,221000000.0
2009-09-25 01:08:00,1.2095,1.2102,1.20915,1.20985,252600000.0
2009-09-25 01:09:00,1.2096,1.20995,1.2093,1.2099,154700000.0
2009-09-25 01:10:00,1.2099,1.21015,1.20885,1.2101,155000000.0
2009-09-25 01:11:00,1.2101,1.2102,1.20955,1.2097,149400000.0
2009-09-25 01:12:00,1.2099,1.21025,1.20965,1.21005,146500000.0
2009-09-25 01:13:00,1.21,1.2101,1.2097,1.2097,119200000.0
2009-09-25 01:14:00,1.2097,1.2099,1.20945,1.20965,121000000.0
2009-09-25 01:15:00,1.20965,1.20985,1.20965,1.20985,28200000.0
2009-09-25 01:16:00,1.20985,1.20985,1.20935,1.2094,117500000.0
2009-09-25 01:17:00,1.2094,1.2095,1.20925,1.20925,79600000.0
2009-09-25 01:18:00,1.2093,1.20965,1.2093,1.20965,45500000.0
2009-09-25 01:19:00,1.20965,1.20975,1.20965,1.20975,35500000.0
2009-09-25 01:20:00,1.20975,1.2098,1.20895,1.2093,185600000.0
2009-09-25 01:21:00,1.20935,1.2097,1.20915,1.20955,169900000.0
2009-09-25 01:22:00,1.20965,1.2099,1.2092,1.20985,225300000.0
2009-09-25 01:23:00,1.20985,1.21025,1.2094,1.21005,308200000.0
2009-09-25 01:24:00,1.21005,1.21055,1.2095,1.21045,344700000.0
2009-09-25 01:25:00,1.21045,1.2107,1.21015,1.2104,182500000.0
2009-09-25 01:26:00,1.2106,1.211,1.2103,1.2106,136100000.0
2009-09-25 01:27:00,1.2105,1.21055,1.2097,1.2097,146300000.0
2009-09-25 01:28:00,1.20995,1.2107,1.20975,1.21025,149800000.0
2009-09-25 01:29:00,1.2103,1.21065,1.21005,1.21015,102100000.0
2009-09-25 01:30:00,1.21015,1.2105,1.2098,1.21015,122700000.0
2009-09-25 01:31:00,1.21015,1.21055,1.20975,1.21055,128700000.0
2009-09-25 01:32:00,1.2106,1.21085,1.20995,1.21015,76700000.0
2009-09-25 01:33:00,1.2103,1.2104,1.2103,1.21035,29000000.0
2009-09-25 01:34:00,1.2103,1.21055,1.20965,1.20975,169900000.0
2009-09-25 01:35:00,1.2097,1.2104,1.20875,1.21035,116960000.0
2009-09-25 01:36:00,1.21035,1.21075,1.21025,1.21055,62800000.0
2009-09-25 01:37:00,1.2106,1.2108,1.21025,1.2107,187200000.0
2009-09-25 01:38:00,1.21065,1.2109,1.2102,1.2109,138700000.0
2009-09-25 01:39:00,1.2109,1.211,1.2098,1.2104,307600000.0
2009-09-25 01:40:00,1.21045,1.21105,1.21045,1.21065,69500000.0
2009-09-25 01:41:00,1.21055,1.2109,1.21,1.21055,135400000.0
2009-09-25 01:42:00,1.2107,1.21095,1.2099,1.2105,90800000.0
2009-09-25 01:43:00,1.2105,1.21105,1.2105,1.21105,248500000.0
2009-09-25 01:44:00,1.2111,1.2112,1.21015,1.2102,311000000.0
2009-09-25 01:45:00,1.21025,1.21055,1.2098,1.21045,93500000.0
2009-09-25 01:46:00,1.21055,1.2116,1.21005,1.2105,507800000.0
2009-09-25 01:47:00,1.21055,1.21095,1.21045,1.21085,187600000.0
2009-09-25 01:48:00,1.211,1.21115,1.21025,1.21025,112400000.0
2009-09-25 01:49:00,1.21025,1.21115,1.21025,1.21065,177600000.0
2009-09-25 01:50:00,1.21065,1.2109,1.21025,1.21035,112700000.0
2009-09-25 01:51:00,1.21035,1.2105,1.21025,1.21025,88100000.0
2009-09-25 01:52:00,1.21025,1.21085,1.21025,1.2107,85100000.0
2009-09-25 01:53:00,1.2107,1.2113,1.21025,1.2105,242000000.0
2009-09-25 01:54:00,1.21085,1.2114,1.21025,1.21025,170800000.0
2009-09-25 01:55:00,1.21035,1.21085,1.21025,1.2108,47800000.0
2009-09-25 01:56:00,1.2108,1.2116,1.21025,1.21115,125200000.0
2009-09-25 01:57:00,1.21115,1.21155,1.21025,1.21155,102730000.0
2009-09-25 01:58:00,1.2112,1.21155,1.21045,1.21075,47700000.0
2009-09-25 01:59:00,1.21065,1.2111,1.21035,1.21085,51400000.0
2009-09-25 02:00:00,1.21085,1.21095,1.21025,1.21025,38000000.0
2009-09-25 02:01:00,1.21025,1.2108,1.21025,1.2108,24600000.0
2009-09-25 02:02:00,1.21075,1.21085,1.21025,1.21025,33900000.0
2009-09-25 02:03:00,1.2102,1.2106,1.2102,1.21025,24500000.0
2009-09-25 02:04:00,1.21025,1.21025,1.21025,1.21025,400000.0
2009-09-25 02:05:00,1.21025,1.211,1.21025,1.2107,58800000.0
2009-09-25 02:06:00,1.21065,1.21095,1.21025,1.21045,93600000.0
2009-09-25 02:07:00,1.21025,1.21045,1.21025,1.21025,14900000.0
2009-09-25 02:08:00,1.21035,1.2107,1.21025,1.21025,32600000.0
2009-09-25 02:09:00,1.21025,1.21065,1.21025,1.2103,58500000.0
2009-09-25 02:10:00,1.21025,1.2103,1.21015,1.21025,10000000.0
2009-09-25 02:11:00,1.21025,1.2107,1.21025,1.21055,57600000.0
2009-09-25 02:12:00,1.21035,1.2105,1.21025,1.21025,23200000.0
2009-09-25 02:13:00,1.2103,1.2104,1.21025,1.21025,14200000.0
2009-09-25 02:14:00,1.21025,1.21025,1.20998,1.21025,2600000.0
2009-09-25 02:15:00,1.21025,1.21025,1.2097,1.2097,63000000.0
2009-09-25 02:16:00,1.2097,1.21015,1.2097,1.2098,49200000.0
2009-09-25 02:17:00,1.20985,1.21015,1.2097,1.2101,50140000.0
2009-09-25 02:18:00,1.2099,1.2101,1.2097,1.20995,54040000.0
2009-09-25 02:19:00,1.21,1.21015,1.2097,1.2098,59970000.0
2009-09-25 02:20:00,1.2098,1.21,1.20947,1.2097,87230000.0
2009-09-25 02:21:00,1.2097,1.2097,1.2097,1.2097,40740000.0
2009-09-25 02:22:00,1.2097,1.21005,1.2097,1.21005,43290000.0
2009-09-25 02:23:00,1.21005,1.21035,1.20985,1.2101,76600000.0
2009-09-25 02:24:00,1.2099,1.21,1.2097,1.2097,71550000.0
2009-09-25 02:25:00,1.2097,1.21025,1.2097,1.20995,59330000.0
2009-09-25 02:26:00,1.21005,1.2104,1.2097,1.21005,76550000.0
2009-09-25 02:27:00,1.2101,1.2102,1.20975,1.20995,43100000.0
2009-09-25 02:28:00,1.2099,1.2104,1.2098,1.20985,72200000.0
2009-09-25 02:29:00,1.2099,1.2103,1.2097,1.2103,40160000.0
2009-09-25 02:30:00,1.2102,1.21025,1.2097,1.20975,56860000.0
2009-09-25 02:31:00,1.20975,1.20975,1.2097,1.2097,27960000.0
2009-09-25 02:32:00,1.2097,1.2101,1.2097,1.2098,71700000.0
2009-09-25 02:33:00,1.2098,1.21025,1.2097,1.21025,71610000.0
2009-09-25 02:34:00,1.21005,1.2109,1.20995,1.2109,62100000.0
2009-09-25 02:35:00,1.2109,1.2111,1.21055,1.2108,37600000.0
2009-09-25 02:36:00,1.2108,1.2114,1.21015,1.21095,72500000.0
2009-09-25 02:37:00,1.21115,1.21175,1.21055,1.211,58600000.0
2009-09-25 02:38:00,1.2111,1.21155,1.2111,1.21135,66000000.0
2009-09-25 02:39:00,1.2114,1.2116,1.2107,1.2109,76700000.0
2009-09-25 02:40:00,1.21095,1.21105,1.20985,1.21025,118210000.0
2009-09-25 02:41:00,1.21025,1.2111,1.20935,1.20995,122100000.0
2009-09-25 02:42:00,1.20995,1.2113,1.2093,1.21095,160900000.0
2009-09-25 02:43:00,1.2109,1.2114,1.2109,1.21125,87500000.0
2009-09-25 02:44:00,1.2113,1.21175,1.2112,1.2116,86200000.0
2009-09-25 02:45:00,1.2116,1.21185,1.2101,1.21065,155200000.0
2009-09-25 02:46:00,1.21065,1.21115,1.2104,1.2109,62100000.0
2009-09-25 02:47:00,1.2109,1.2109,1.21035,1.2106,92670000.0
2009-09-25 02:48:00,1.2106,1.21125,1.21045,1.2111,85100000.0
2009-09-25 02:49:00,1.21115,1.21115,1.21045,1.21075,46200000.0
2009-09-25 02:50:00,1.2108,1.21085,1.21035,1.21035,75120000.0
2009-09-25 02:51:00,1.21035,1.2107,1.21035,1.2105,120260000.0
2009-09-25 02:52:00,1.21055,1.21065,1.21035,1.2105,97630000.0
2009-09-25 02:53:00,1.2105,1.21105,1.21035,1.21075,90510000.0
2009-09-25 02:54:00,1.21075,1.21085,1.21035,1.21055,59750000.0
2009-09-25 02:55:00,1.21055,1.2109,1.21055,1.2108,35000000.0
2009-09-25 02:56:00,1.21075,1.211,1.21035,1.21035,85020000.0
2009-09-25 02:57:00,1.21035,1.2106,1.21035,1.21035,129070000.0
2009-09-25 02:58:00,1.21035,1.21035,1.21035,1.21035,67910000.0
2009-09-25 02:59:00,1.21035,1.2104,1.21035,1.21035,73450000.0
2009-09-25 03:00:00,1.21035,1.21085,1.21035,1.21035,53060000.0
2009-09-25 03:01:00,1.21035,1.21065,1.21035,1.21055,142320000.0
2009-09-25 03:02:00,1.2106,1.21105,1.2106,1.21095,49600000.0
2009-09-25 03:03:00,1.21095,1.21115,1.21055,1.21075,70600000.0
2009-09-25 03:04:00,1.21075,1.211,1.21045,1.211,75500000.0
2009-09-25 03:05:00,1.211,1.21115,1.2108,1.2108,54400000.0
2009-09-25 03:06:00,1.2108,1.211,1.2108,1.211,18700000.0
2009-09-25 03:07:00,1.211,1.21105,1.21035,1.2108,81520000.0
2009-09-25 03:08:00,1.21075,1.21075,1.21035,1.21035,67360000.0
2009-09-25 03:09:00,1.21035,1.21035,1.20915,1.2097,57090000.0
2009-09-25 03:10:00,1.2097,1.2105,1.2097,1.21045,114400000.0
2009-09-25 03:11:00,1.21045,1.2105,1.2099,1.21,106900000.0
2009-09-25 03:12:00,1.2101,1.2101,1.20965,1.2098,115400000.0
2009-09-25 03:13:00,1.2098,1.21,1.20945,1.2097,105600000.0
2009-09-25 03:14:00,1.20965,1.21,1.20955,1.21,84000000.0
2009-09-25 03:15:00,1.2101,1.21015,1.20935,1.2095,94400000.0
2009-09-25 03:16:00,1.20955,1.2099,1.20945,1.20985,74900000.0
2009-09-25 03:17:00,1.20975,1.20985,1.2095,1.2098,59800000.0
2009-09-25 03:18:00,1.2098,1.21,1.2096,1.20975,48100000.0
2009-09-25 03:19:00,1.2097,1.21015,1.20955,1.2099,131100000.0
2009-09-25 03:20:00,1.20995,1.20995,1.20965,1.20975,38300000.0
2009-09-25 03:21:00,1.2098,1.21075,1.2098,1.21015,93700000.0
2009-09-25 03:22:00,1.21015,1.2104,1.20975,1.20985,138500000.0
2009-09-25 03:23:00,1.20985,1.21015,1.2097,1.20985,111100000.0
2009-09-25 03:24:00,1.2099,1.2102,1.20975,1.21,83100000.0
2009-09-25 03:25:00,1.21,1.211,1.21,1.21045,135600000.0
2009-09-25 03:26:00,1.21015,1.21055,1.2099,1.21035,94000000.0
2009-09-25 03:27:00,1.2103,1.2103,1.2098,1.2101,78800000.0
2009-09-25 03:28:00,1.21015,1.2105,1.21,1.21045,71700000.0
2009-09-25 03:29:00,1.2105,1.21095,1.2102,1.21025,243800000.0
2009-09-25 03:30:00,1.21025,1.21095,1.21005,1.21065,219600000.0
2009-09-25 03:31:00,1.21065,1.21105,1.21045,1.2109,425600000.0
2009-09-25 03:32:00,1.2109,1.2109,1.2105,1.2108,307200000.0
2009-09-25 03:33:00,1.2108,1.2108,1.21065,1.2108,119500000.0
2009-09-25 03:34:00,1.2108,1.2112,1.2107,1.21105,224900000.0
2009-09-25 03:35:00,1.2111,1.21125,1.2109,1.2109,212300000.0
2009-09-25 03:36:00,1.2109,1.2113,1.2105,1.21095,260900000.0
2009-09-25 03:37:00,1.21095,1.21155,1.21085,1.21135,287100000.0
2009-09-25 03:38:00,1.21135,1.21135,1.2103,1.21055,179200000.0
2009-09-25 03:39:00,1.21055,1.2113,1.21055,1.2111,245900000.0
2009-09-25 03:40:00,1.2111,1.2111,1.21025,1.2105,232300000.0
2009-09-25 03:41:00,1.21065,1.21095,1.2101,1.2103,105800000.0
2009-09-25 03:42:00,1.2103,1.2103,1.2099,1.21,38500000.0
2009-09-25 03:43:00,1.21005,1.2102,1.2099,1.2099,45600000.0
2009-09-25 03:44:00,1.20995,1.2103,1.20995,1.21025,42500000.0
2009-09-25 03:45:00,1.21015,1.21055,1.21,1.21055,55900000.0
2009-09-25 03:46:00,1.21055,1.2107,1.21015,1.2107,61800000.0
2009-09-25 03:47:00,1.21065,1.21095,1.21,1.2103,209800000.0
2009-09-25 03:48:00,1.2103,1.21105,1.2103,1.21085,188700000.0
2009-09-25 03:49:00,1.2109,1.211,1.2105,1.2106,157900000.0
2009-09-25 03:50:00,1.2107,1.21075,1.21,1.21,102000000.0
2009-09-25 03:51:00,1.21,1.21055,1.20995,1.2104,123100000.0
2009-09-25 03:52:00,1.2105,1.2105,1.21015,1.2102,70700000.0
2009-09-25 03:53:00,1.21025,1.21065,1.2099,1.21035,102900000.0
2009-09-25 03:54:00,1.21035,1.21035,1.2098,1.20995,72700000.0
2009-09-25 03:55:00,1.20995,1.21,1.20995,1.20995,19300000.0
2009-09-25 03:56:00,1.21,1.21035,1.21,1.21035,39500000.0
2009-09-25 03:57:00,1.21,1.21025,1.2098,1.20995,76600000.0
2009-09-25 03:58:00,1.2099,1.21005,1.20975,1.20985,51900000.0
2009-09-25 03:59:00,1.20995,1.21,1.2098,1.2098,70800000.0
2009-09-25 04:00:00,1.2097,1.20995,1.20945,1.20985,88100000.0
2009-09-25 04:01:00,1.20985,1.20985,1.20965,1.20985,60100000.0
2009-09-25 04:02:00,1.20985,1.2101,1.2098,1.21,49100000.0
2009-09-25 04:03:00,1.20985,1.21015,1.2098,1.21015,53100000.0
2009-09-25 04:04:00,1.21015,1.21015,1.2099,1.20995,19500000.0
2009-09-25 04:05:00,1.20995,1.2101,1.20995,1.20995,11800000.0
2009-09-25 04:06:00,1.20995,1.21,1.2098,1.20985,31000000.0
2009-09-25 04:07:00,1.21,1.21005,1.20975,1.21,72500000.0
2009-09-25 04:08:00,1.2099,1.2099,1.20975,1.2099,53100000.0
2009-09-25 04:09:00,1.20985,1.20995,1.20975,1.2099,45200000.0
2009-09-25 04:10:00,1.2099,1.2101,1.2097,1.20985,116200000.0
2009-09-25 04:11:00,1.20985,1.21015,1.20975,1.2101,95400000.0
2009-09-25 04:12:00,1.2101,1.21025,1.20995,1.21025,60300000.0
2009-09-25 04:13:00,1.2102,1.21035,1.20975,1.20995,137600000.0
2009-09-25 04:14:00,1.21005,1.21005,1.20965,1.20975,87600000.0
2009-09-25 04:15:00,1.20975,1.20995,1.2096,1.2096,117900000.0
2009-09-25 04:16:00,1.20965,1.2098,1.20965,1.2098,24400000.0
2009-09-25 04:17:00,1.20975,1.2098,1.20955,1.20975,36900000.0
2009-09-25 04:18:00,1.2097,1.20995,1.2094,1.20985,93300000.0
2009-09-25 04:19:00,1.20995,1.2103,1.20955,1.21,223200000.0
2009-09-25 04:20:00,1.21,1.2103,1.2095,1.20995,113000000.0
2009-09-25 04:21:00,1.2101,1.21015,1.20975,1.2099,51400000.0
2009-09-25 04:22:00,1.2099,1.2099,1.2092,1.20955,55900000.0
2009-09-25 04:23:00,1.20965,1.2098,1.20965,1.2097,33500000.0
2009-09-25 04:24:00,1.2097,1.2097,1.2095,1.2095,39400000.0
2009-09-25 04:25:00,1.20955,1.20995,1.20955,1.2096,120700000.0
2009-09-25 04:26:00,1.2097,1.2099,1.20955,1.2096,103100000.0
2009-09-25 04:27:00,1.20965,1.20975,1.2094,1.2096,55200000.0
2009-09-25 04:28:00,1.2096,1.2098,1.20945,1.2096,41400000.0
2009-09-25 04:29:00,1.2096,1.2098,1.2096,1.20965,27000000.0
2009-09-25 04:30:00,1.20965,1.20995,1.20965,1.20985,38700000.0
2009-09-25 04:31:00,1.20985,1.20985,1.20905,1.2093,118800000.0
2009-09-25 04:32:00,1.20925,1.2093,1.2091,1.2092,60900000.0
2009-09-25 04:33:00,1.2093,1.20935,1.20905,1.20935,61500000.0
2009-09-25 04:34:00,1.2094,1.20955,1.2092,1.20935,129700000.0
2009-09-25 04:35:00,1.20935,1.20935,1.20905,1.20915,122500000.0
2009-09-25 04:36:00,1.20915,1.20925,1.20905,1.2091,28400000.0
2009-09-25 04:37:00,1.2091,1.20925,1.2091,1.20915,20300000.0
2009-09-25 04:38:00,1.2092,1.2093,1.20885,1.20915,33400000.0
2009-09-25 04:39:00,1.20915,1.2092,1.2088,1.20895,66100000.0
2009-09-25 04:40:00,1.20895,1.20905,1.20895,1.20895,7600000.0
2009-09-25 04:41:00,1.20875,1.20885,1.20865,1.20885,44400000.0
2009-09-25 04:42:00,1.2089,1.2091,1.2088,1.2089,47900000.0
2009-09-25 04:43:00,1.20895,1.2093,1.20895,1.20895,27600000.0
2009-09-25 04:44:00,1.209,1.20925,1.2085,1.20865,109200000.0
2009-09-25 04:45:00,1.20865,1.2089,1.20865,1.20885,29800000.0
2009-09-25 04:46:00,1.20885,1.20885,1.208,1.2084,46300000.0
2009-09-25 04:47:00,1.20855,1.209,1.20845,1.209,28600000.0
2009-09-25 04:48:00,1.209,1.20925,1.2085,1.2085,180400000.0
2009-09-25 04:49:00,1.2085,1.2087,1.20845,1.20855,277300000.0
2009-09-25 04:50:00,1.20865,1.20895,1.20835,1.2084,246500000.0
2009-09-25 04:51:00,1.2084,1.2085,1.20785,1.20825,144600000.0
2009-09-25 04:52:00,1.2082,1.20845,1.2081,1.2083,69500000.0
2009-09-25 04:53:00,1.2083,1.20845,1.20795,1.2083,84300000.0
2009-09-25 04:54:00,1.2084,1.2091,1.20835,1.209,179000000.0
2009-09-25 04:55:00,1.20905,1.20905,1.20855,1.20855,144200000.0
2009-09-25 04:56:00,1.20865,1.20885,1.20845,1.2088,93800000.0
2009-09-25 04:57:00,1.2088,1.2088,1.2085,1.20865,18200000.0
2009-09-25 04:58:00,1.20865,1.209,1.20865,1.2089,23100000.0
2009-09-25 04:59:00,1.209,1.2092,1.20835,1.20855,246500000.0
2009-09-25 05:00:00,1.20855,1.20855,1.20845,1.2085,36200000.0
2009-09-25 05:01:00,1.20835,1.20875,1.20825,1.20875,86600000.0
2009-09-25 05:02:00,1.20875,1.20875,1.20825,1.2084,216300000.0
2009-09-25 05:03:00,1.20845,1.2086,1.2082,1.2085,60200000.0
2009-09-25 05:04:00,1.2084,1.2084,1.20805,1.20805,52100000.0
2009-09-25 05:05:00,1.20805,1.20855,1.208,1.20825,157300000.0
2009-09-25 05:06:00,1.2082,1.2084,1.2082,1.20835,88700000.0
2009-09-25 05:07:00,1.2084,1.20855,1.20825,1.20835,66100000.0
2009-09-25 05:08:00,1.2085,1.20865,1.20835,1.2086,141800000.0
2009-09-25 05:09:00,1.20865,1.20875,1.20835,1.20855,264200000.0
2009-09-25 05:10:00,1.2084,1.20875,1.2084,1.20865,348000000.0
2009-09-25 05:11:00,1.20875,1.2088,1.2085,1.2086,385000000.0
2009-09-25 05:12:00,1.2087,1.20875,1.20825,1.2085,223500000.0
2009-09-25 05:13:00,1.20845,1.2086,1.20845,1.20845,58600000.0
2009-09-25 05:14:00,1.2084,1.2084,1.208,1.2081,130600000.0
2009-09-25 05:15:00,1.20815,1.2085,1.20805,1.20815,95600000.0
2009-09-25 05:16:00,1.20815,1.2082,1.2081,1.2082,40500000.0
2009-09-25 05:17:00,1.20815,1.20815,1.20785,1.208,78000000.0
2009-09-25 05:18:00,1.208,1.20805,1.20785,1.20785,65900000.0
2009-09-25 05:19:00,1.20785,1.20805,1.20785,1.20795,32100000.0
2009-09-25 05:20:00,1.20785,1.20795,1.2078,1.20795,19200000.0
2009-09-25 05:21:00,1.2079,1.20805,1.2079,1.20795,11000000.0
2009-09-25 05:22:00,1.2079,1.2079,1.20775,1.2078,16100000.0
2009-09-25 05:23:00,1.20775,1.20795,1.2076,1.20795,95000000.0
2009-09-25 05:24:00,1.2079,1.20805,1.20785,1.208,18900000.0
2009-09-25 05:25:00,1.2081,1.2081,1.2077,1.20795,141200000.0
2009-09-25 05:26:00,1.20795,1.20805,1.20785,1.208,89000000.0
2009-09-25 05:27:00,1.208,1.2084,1.2079,1.2079,68900000.0
2009-09-25 05:28:00,1.2079,1.20795,1.2078,1.2079,52900000.0
2009-09-25 05:29:00,1.208,1.2082,1.20775,1.2082,206700000.0
2009-09-25 05:30:00,1.2082,1.20825,1.20795,1.2082,61600000.0
2009-09-25 05:31:00,1.2083,1.2083,1.20805,1.20815,195200000.0
2009-09-25 05:32:00,1.2078,1.2082,1.20765,1.2081,172700000.0
2009-09-25 05:33:00,1.2081,1.20825,1.2081,1.20815,14000000.0
2009-09-25 05:34:00,1.20805,1.20835,1.20785,1.20825,119500000.0
2009-09-25 05:35:00,1.20825,1.20855,1.20825,1.20845,172500000.0
2009-09-25 05:36:00,1.20845,1.20845,1.2082,1.20825,184700000.0
2009-09-25 05:37:00,1.20825,1.20835,1.20815,1.2083,51000000.0
2009-09-25 05:38:00,1.20835,1.2085,1.20825,1.20845,30700000.0
2009-09-25 05:39:00,1.2085,1.2088,1.2084,1.2088,77700000.0
2009-09-25 05:40:00,1.2088,1.20915,1.20875,1.209,92400000.0
2009-09-25 05:41:00,1.20905,1.2091,1.2086,1.20885,49600000.0
2009-09-25 05:42:00,1.20885,1.20895,1.20885,1.20885,29800000.0
2009-09-25 05:43:00,1.20885,1.209,1.2088,1.209,32400000.0
2009-09-25 05:44:00,1.2089,1.2089,1.2086,1.2086,12700000.0
2009-09-25 05:45:00,1.20875,1.2089,1.2085,1.20865,103000000.0
2009-09-25 05:46:00,1.20865,1.2088,1.20865,1.2088,10200000.0
2009-09-25 05:47:00,1.2088,1.2089,1.20875,1.2088,33200000.0
2009-09-25 05:48:00,1.20875,1.2088,1.20875,1.2088,31000000.0
2009-09-25 05:49:00,1.2089,1.209,1.20885,1.2089,294200000.0
2009-09-25 05:50:00,1.2089,1.2089,1.20875,1.20875,213000000.0
2009-09-25 05:51:00,1.20875,1.20915,1.20875,1.20905,176200000.0
2009-09-25 05:52:00,1.20905,1.2091,1.209,1.209,318400000.0
2009-09-25 05:53:00,1.209,1.2093,1.2089,1.2091,164800000.0
2009-09-25 05:54:00,1.2091,1.20925,1.20905,1.2092,281000000.0
2009-09-25 05:55:00,1.2092,1.20935,1.209,1.20905,291100000.0
2009-09-25 05:56:00,1.20905,1.20915,1.20865,1.2088,809400000.0
2009-09-25 05:57:00,1.2088,1.20915,1.2085,1.2086,346000000.0
2009-09-25 05:58:00,1.20865,1.20925,1.20845,1.20925,342400000.0
2009-09-25 05:59:00,1.20925,1.20945,1.20915,1.20935,534900000.0
2009-09-25 06:00:00,1.20935,1.2094,1.20895,1.20895,518200000.0
2009-09-25 06:01:00,1.20895,1.20925,1.20845,1.2089,455600000.0
2009-09-25 06:02:00,1.2089,1.2091,1.2088,1.2091,503700000.0
2009-09-25 06:03:00,1.2091,1.20915,1.2091,1.20915,472500000.0
2009-09-25 06:04:00,1.20915,1.2092,1.209,1.2091,674000000.0
2009-09-25 06:05:00,1.2091,1.2094,1.209,1.20935,646700000.0
2009-09-25 06:06:00,1.20935,1.2094,1.2092,1.20925,470200000.0
2009-09-25 06:07:00,1.20925,1.20925,1.2088,1.2091,432900000.0
2009-09-25 06:08:00,1.2091,1.2091,1.20875,1.20895,350600000.0
2009-09-25 06:09:00,1.20895,1.20895,1.20875,1.20875,72700000.0
2009-09-25 06:10:00,1.2087,1.2087,1.2085,1.20855,26200000.0
2009-09-25 06:11:00,1.20845,1.20925,1.20845,1.20855,302100000.0
2009-09-25 06:12:00,1.2085,1.20855,1.20835,1.20835,24000000.0
2009-09-25 06:13:00,1.20835,1.2084,1.2082,1.20825,61000000.0
2009-09-25 06:14:00,1.20835,1.209,1.2081,1.209,201800000.0
2009-09-25 06:15:00,1.20905,1.2091,1.20815,1.20885,339700000.0
2009-09-25 06:16:00,1.20885,1.20885,1.20865,1.20885,127100000.0
2009-09-25 06:17:00,1.20885,1.20905,1.20885,1.20895,74100000.0
2009-09-25 06:18:00,1.2089,1.2093,1.20845,1.2093,248800000.0
2009-09-25 06:19:00,1.20925,1.2093,1.2082,1.20835,312400000.0
2009-09-25 06:20:00,1.2084,1.20855,1.2082,1.20845,198200000.0
2009-09-25 06:21:00,1.2085,1.20865,1.20655,1.20695,325900000.0
2009-09-25 06:22:00,1.20695,1.2076,1.2069,1.2072,311300000.0
2009-09-25 06:23:00,1.20715,1.20805,1.20685,1.2069,222500000.0
2009-09-25 06:24:00,1.20685,1.20775,1.2064,1.20745,383800000.0
2009-09-25 06:25:00,1.20755,1.208,1.2073,1.20775,377800000.0
2009-09-25 06:26:00,1.20755,1.20755,1.2065,1.20685,415400000.0
2009-09-25 06:27:00,1.20685,1.20715,1.2067,1.2067,145000000.0
2009-09-25 06:28:00,1.2068,1.20745,1.2068,1.2073,95800000.0
2009-09-25 06:29:00,1.20735,1.2075,1.20655,1.2067,111000000.0
2009-09-25 06:30:00,1.2067,1.20725,1.20625,1.2071,340300000.0
2009-09-25 06:31:00,1.2071,1.2072,1.2066,1.2066,296500000.0
2009-09-25 06:32:00,1.2066,1.2072,1.2066,1.20695,272000000.0
2009-09-25 06:33:00,1.2069,1.20715,1.20645,1.207,171300000.0
2009-09-25 06:34:00,1.207,1.20725,1.20665,1.2069,217100000.0
2009-09-25 06:35:00,1.207,1.20705,1.20615,1.2063,288500000.0
2009-09-25 06:36:00,1.2063,1.2068,1.206,1.2065,262700000.0
2009-09-25 06:37:00,1.20655,1.2069,1.20605,1.20615,315800000.0
2009-09-25 06:38:00,1.2062,1.20635,1.2059,1.20595,312300000.0
2009-09-25 06:39:00,1.20595,1.2066,1.20525,1.20605,397600000.0
2009-09-25 06:40:00,1.20605,1.20675,1.2059,1.206,309900000.0
2009-09-25 06:41:00,1.2061,1.20655,1.2058,1.2065,283800000.0
2009-09-25 06:42:00,1.20645,1.20685,1.20565,1.2063,239200000.0
2009-09-25 06:43:00,1.2063,1.207,1.2061,1.2066,506300000.0
2009-09-25 06:44:00,1.2066,1.207,1.20615,1.20665,452600000.0
2009-09-25 06:45:00,1.2067,1.2075,1.20642,1.2068,366700000.0
2009-09-25 06:46:00,1.20675,1.2074,1.20675,1.2071,290400000.0
2009-09-25 06:47:00,1.2071,1.20735,1.2067,1.2073,300300000.0
2009-09-25 06:48:00,1.2074,1.20765,1.20665,1.20685,276400000.0
2009-09-25 06:49:00,1.20695,1.20765,1.2069,1.20735,337600000.0
2009-09-25 06:50:00,1.20745,1.2077,1.207,1.207,243600000.0
2009-09-25 06:51:00,1.207,1.2072,1.20685,1.20695,174700000.0
2009-09-25 06:52:00,1.20695,1.2073,1.20655,1.2073,183100000.0
2009-09-25 06:53:00,1.2073,1.2078,1.207,1.2071,195500000.0
2009-09-25 06:54:00,1.2071,1.2078,1.20685,1.207,204000000.0
2009-09-25 06:55:00,1.20705,1.20745,1.2068,1.20715,313000000.0
2009-09-25 06:56:00,1.20715,1.20725,1.2068,1.207,229500000.0
2009-09-25 06:57:00,1.2071,1.2076,1.20695,1.2071,287600000.0
2009-09-25 06:58:00,1.2071,1.2074,1.207,1.2073,289800000.0
2009-09-25 06:59:00,1.2073,1.20795,1.20715,1.2079,215300000.0
2009-09-25 07:00:00,1.20785,1.2081,1.20755,1.20785,279200000.0
2009-09-25 07:01:00,1.2078,1.2078,1.20725,1.2074,167100000.0
2009-09-25 07:02:00,1.2073,1.2075,1.20705,1.20705,118800000.0
2009-09-25 07:03:00,1.2072,1.20735,1.20695,1.2071,228800000.0
2009-09-25 07:04:00,1.2071,1.20765,1.20705,1.2075,184000000.0
2009-09-25 07:05:00,1.20755,1.20785,1.2075,1.20755,144200000.0
2009-09-25 07:06:00,1.2076,1.20785,1.2076,1.20785,112500000.0
2009-09-25 07:07:00,1.2078,1.20785,1.20705,1.2072,251300000.0
2009-09-25 07:08:00,1.2072,1.2077,1.207,1.20705,234100000.0
2009-09-25 07:09:00,1.20705,1.2072,1.2069,1.2072,97700000.0
2009-09-25 07:10:00,1.20725,1.2078,1.2071,1.20745,195300000.0
2009-09-25 07:11:00,1.2075,1.2076,1.20695,1.20695,118200000.0
2009-09-25 07:12:00,1.20695,1.20775,1.20695,1.20775,168400000.0
2009-09-25 07:13:00,1.2075,1.20775,1.2069,1.20705,200700000.0
2009-09-25 07:14:00,1.207,1.20725,1.20695,1.2072,95700000.0
2009-09-25 07:15:00,1.20725,1.2074,1.20695,1.20705,134200000.0
2009-09-25 07:16:00,1.20705,1.20755,1.207,1.2074,199300000.0
2009-09-25 07:17:00,1.20735,1.20755,1.2071,1.2073,210100000.0
2009-09-25 07:18:00,1.20735,1.2075,1.2071,1.2075,191600000.0
2009-09-25 07:19:00,1.20745,1.20745,1.20715,1.2072,81600000.0
2009-09-25 07:20:00,1.20735,1.2078,1.20695,1.20775,166800000.0
2009-09-25 07:21:00,1.20765,1.20765,1.20695,1.20695,241500000.0
2009-09-25 07:22:00,1.20695,1.2073,1.20695,1.2073,106500000.0
2009-09-25 07:23:00,1.2073,1.20745,1.2072,1.20745,82800000.0
2009-09-25 07:24:00,1.20745,1.2076,1.2072,1.2075,140200000.0
2009-09-25 07:25:00,1.2076,1.20775,1.2071,1.20715,251300000.0
2009-09-25 07:26:00,1.2072,1.20745,1.20715,1.20745,173100000.0
2009-09-25 07:27:00,1.20745,1.20775,1.20705,1.20705,210800000.0
2009-09-25 07:28:00,1.2071,1.2071,1.20695,1.20695,33400000.0
2009-09-25 07:29:00,1.20695,1.20695,1.20685,1.20685,52500000.0
2009-09-25 07:30:00,1.20685,1.20725,1.20685,1.2069,122700000.0
2009-09-25 07:31:00,1.2069,1.20705,1.20685,1.20705,44800000.0
2009-09-25 07:32:00,1.20705,1.20705,1.2068,1.2069,90500000.0
2009-09-25 07:33:00,1.2069,1.20715,1.20675,1.20685,194500000.0
2009-09-25 07:34:00,1.20685,1.207,1.20675,1.2068,126700000.0
2009-09-25 07:35:00,1.20685,1.2069,1.20675,1.2068,83800000.0
2009-09-25 07:36:00,1.2068,1.20695,1.20675,1.20695,47900000.0
2009-09-25 07:37:00,1.20685,1.207,1.20675,1.2068,123300000.0
2009-09-25 07:38:00,1.2068,1.2072,1.20675,1.20695,243000000.0
2009-09-25 07:39:00,1.20695,1.2071,1.20665,1.20675,135200000.0
2009-09-25 07:40:00,1.20675,1.20685,1.2067,1.2068,84400000.0
2009-09-25 07:41:00,1.2068,1.20695,1.20675,1.2069,30000000.0
2009-09-25 07:42:00,1.2069,1.2069,1.20665,1.20675,99200000.0
2009-09-25 07:43:00,1.2067,1.2069,1.2067,1.20685,123000000.0
2009-09-25 07:44:00,1.20675,1.207,1.20675,1.20695,104300000.0
2009-09-25 07:45:00,1.20695,1.20695,1.2065,1.20655,129000000.0
2009-09-25 07:46:00,1.20655,1.20715,1.20655,1.20695,211600000.0
2009-09-25 07:47:00,1.20695,1.20705,1.2066,1.20695,202100000.0
2009-09-25 07:48:00,1.20705,1.20735,1.20685,1.207,99700000.0
2009-09-25 07:49:00,1.20705,1.2071,1.20685,1.20685,147400000.0
2009-09-25 07:50:00,1.20685,1.20705,1.20675,1.20705,129200000.0
2009-09-25 07:51:00,1.2069,1.20725,1.2069,1.2071,140600000.0
2009-09-25 07:52:00,1.2071,1.2072,1.207,1.2071,94000000.0
2009-09-25 07:53:00,1.207,1.20715,1.2067,1.2069,106300000.0
2009-09-25 07:54:00,1.2069,1.207,1.20665,1.20675,104300000.0
2009-09-25 07:55:00,1.20685,1.2069,1.2065,1.20675,44500000.0
2009-09-25 07:56:00,1.2067,1.20735,1.2065,1.20735,237100000.0
2009-09-25 07:57:00,1.2074,1.20745,1.20675,1.2068,155200000.0
2009-09-25 07:58:00,1.2067,1.2074,1.2067,1.2073,169300000.0
2009-09-25 07:59:00,1.2073,1.20785,1.2072,1.20775,249100000.0
2009-09-25 08:00:00,1.20775,1.20785,1.2072,1.2074,178500000.0
2009-09-25 08:01:00,1.20735,1.2076,1.2073,1.20755,39400000.0
2009-09-25 08:02:00,1.2075,1.2076,1.20705,1.2071,148300000.0
2009-09-25 08:03:00,1.20705,1.2079,1.20695,1.20735,239200000.0
2009-09-25 08:04:00,1.20735,1.2077,1.20705,1.20705,178000000.0
2009-09-25 08:05:00,1.20705,1.2076,1.2068,1.20685,286000000.0
2009-09-25 08:06:00,1.20685,1.20685,1.20675,1.20675,67900000.0
2009-09-25 08:07:00,1.20675,1.20755,1.20675,1.2072,137200000.0
2009-09-25 08:08:00,1.2073,1.20775,1.20675,1.2071,238000000.0
2009-09-25 08:09:00,1.20685,1.2082,1.20685,1.2078,296300000.0
2009-09-25 08:10:00,1.20785,1.20785,1.2069,1.207,194500000.0
2009-09-25 08:11:00,1.207,1.20735,1.20685,1.20735,235600000.0
2009-09-25 08:12:00,1.20715,1.2074,1.2071,1.2073,97600000.0
2009-09-25 08:13:00,1.2072,1.2072,1.20705,1.20705,88900000.0
2009-09-25 08:14:00,1.20725,1.20745,1.20705,1.2074,111200000.0
2009-09-25 08:15:00,1.20745,1.2078,1.20745,1.2076,136100000.0
2009-09-25 08:16:00,1.2076,1.20815,1.20755,1.2078,170600000.0
2009-09-25 08:17:00,1.2078,1.2079,1.20745,1.20745,119600000.0
2009-09-25 08:18:00,1.20745,1.2076,1.20735,1.20745,133600000.0
2009-09-25 08:19:00,1.20755,1.20785,1.2073,1.20785,235400000.0
2009-09-25 08:20:00,1.20795,1.2082,1.2075,1.20785,174800000.0
2009-09-25 08:21:00,1.20785,1.20805,1.2077,1.2079,163200000.0
2009-09-25 08:22:00,1.2079,1.20795,1.2078,1.2078,57500000.0
2009-09-25 08:23:00,1.20785,1.20855,1.20775,1.2078,229900000.0
2009-09-25 08:24:00,1.20785,1.20795,1.20765,1.20785,238900000.0
2009-09-25 08:25:00,1.20785,1.20805,1.20785,1.20785,222300000.0
2009-09-25 08:26:00,1.2078,1.2078,1.20735,1.20735,230800000.0
2009-09-25 08:27:00,1.20735,1.208,1.2073,1.20785,235900000.0
2009-09-25 08:28:00,1.2078,1.2081,1.2077,1.2079,160900000.0
2009-09-25 08:29:00,1.20795,1.20795,1.2072,1.20725,294500000.0
2009-09-25 08:30:00,1.20725,1.20765,1.2071,1.20735,201900000.0
2009-09-25 08:31:00,1.20735,1.20735,1.20695,1.20725,136000000.0
2009-09-25 08:32:00,1.20735,1.2081,1.20735,1.2078,104100000.0
2009-09-25 08:33:00,1.20785,1.20805,1.20745,1.2078,173800000.0
2009-09-25 08:34:00,1.2078,1.20795,1.20735,1.20795,69000000.0
2009-09-25 08:35:00,1.208,1.20825,1.20765,1.20775,85300000.0
2009-09-25 08:36:00,1.20765,1.20765,1.20715,1.2074,433800000.0
2009-09-25 08:37:00,1.2074,1.20765,1.20715,1.20715,385500000.0
2009-09-25 08:38:00,1.20715,1.2079,1.20705,1.20775,160400000.0
2009-09-25 08:39:00,1.2078,1.2078,1.20735,1.2075,47400000.0
2009-09-25 08:40:00,1.2075,1.2078,1.2075,1.2078,58800000.0
2009-09-25 08:41:00,1.2079,1.2079,1.2071,1.20755,191000000.0
2009-09-25 08:42:00,1.2074,1.2076,1.20715,1.2072,290200000.0
2009-09-25 08:43:00,1.2072,1.2074,1.20695,1.20695,191700000.0
2009-09-25 08:44:00,1.20695,1.20705,1.20695,1.20695,73500000.0
2009-09-25 08:45:00,1.2069,1.2075,1.2069,1.2073,76800000.0
2009-09-25 08:46:00,1.2073,1.2074,1.2073,1.20735,61800000.0
2009-09-25 08:47:00,1.20735,1.20735,1.2069,1.20725,149700000.0
2009-09-25 08:48:00,1.20725,1.20745,1.20695,1.207,90100000.0
2009-09-25 08:49:00,1.207,1.20745,1.20685,1.2071,110200000.0
2009-09-25 08:50:00,1.20715,1.2077,1.20715,1.20735,96700000.0
2009-09-25 08:51:00,1.2074,1.2074,1.2069,1.20705,69800000.0
2009-09-25 08:52:00,1.207,1.2071,1.20665,1.20675,129700000.0
2009-09-25 08:53:00,1.20675,1.2069,1.20665,1.20665,105100000.0
2009-09-25 08:54:00,1.20665,1.2068,1.20655,1.20655,77900000.0
2009-09-25 08:55:00,1.20655,1.2067,1.20655,1.20665,39700000.0
2009-09-25 08:56:00,1.20675,1.2069,1.20675,1.2069,20200000.0
2009-09-25 08:57:00,1.2069,1.2074,1.2069,1.2074,79800000.0
2009-09-25 08:58:00,1.2075,1.20785,1.2072,1.20785,75700000.0
2009-09-25 08:59:00,1.2076,1.20785,1.20735,1.2075,115200000.0
2009-09-25 09:00:00,1.2075,1.208,1.2075,1.20785,68800000.0
2009-09-25 09:01:00,1.20785,1.208,1.20765,1.2077,116000000.0
2009-09-25 09:02:00,1.20765,1.20775,1.20745,1.20745,94900000.0
2009-09-25 09:03:00,1.20735,1.208,1.20735,1.20765,205600000.0
2009-09-25 09:04:00,1.2077,1.2081,1.20745,1.20785,227300000.0
2009-09-25 09:05:00,1.20805,1.20805,1.20755,1.20775,149400000.0
2009-09-25 09:06:00,1.20775,1.2081,1.20765,1.208,146900000.0
2009-09-25 09:07:00,1.2081,1.2082,1.20765,1.20785,209900000.0
2009-09-25 09:08:00,1.20785,1.20805,1.20765,1.2079,175800000.0
2009-09-25 09:09:00,1.2079,1.2082,1.20765,1.2077,206300000.0
2009-09-25 09:10:00,1.20775,1.20845,1.2076,1.2081,185700000.0
2009-09-25 09:11:00,1.2081,1.20865,1.2078,1.20865,162400000.0
2009-09-25 09:12:00,1.2085,1.20855,1.20815,1.2085,96900000.0
2009-09-25 09:13:00,1.20835,1.20855,1.20805,1.20835,89600000.0
2009-09-25 09:14:00,1.2084,1.2087,1.20785,1.20835,100000000.0
2009-09-25 09:15:00,1.20835,1.20835,1.2078,1.2082,62400000.0
2009-09-25 09:16:00,1.20815,1.2085,1.2079,1.20815,100200000.0
2009-09-25 09:17:00,1.20825,1.2087,1.2076,1.2076,258200000.0
2009-09-25 09:18:00,1.2076,1.20795,1.20755,1.20795,135700000.0
2009-09-25 09:19:00,1.2081,1.2083,1.2075,1.20755,175300000.0
2009-09-25 09:20:00,1.20755,1.2077,1.2074,1.20755,207500000.0
2009-09-25 09:21:00,1.20755,1.208,1.20745,1.20785,251100000.0
2009-09-25 09:22:00,1.20795,1.2081,1.20785,1.20785,212700000.0
2009-09-25 09:23:00,1.20785,1.20815,1.20775,1.208,308200000.0
2009-09-25 09:24:00,1.20795,1.20835,1.20775,1.20795,239600000.0
2009-09-25 09:25:00,1.20795,1.2083,1.20765,1.20785,350600000.0
2009-09-25 09:26:00,1.20785,1.208,1.20745,1.20755,161000000.0
2009-09-25 09:27:00,1.20755,1.20815,1.20755,1.2079,127200000.0
2009-09-25 09:28:00,1.2077,1.2079,1.2074,1.2078,175600000.0
2009-09-25 09:29:00,1.2081,1.20855,1.2079,1.2079,303000000.0
2009-09-25 09:30:00,1.20795,1.20835,1.2078,1.208,271200000.0
2009-09-25 09:31:00,1.20805,1.2083,1.2077,1.208,445400000.0
2009-09-25 09:32:00,1.2079,1.2086,1.2079,1.2079,173500000.0
2009-09-25 09:33:00,1.2079,1.2082,1.2079,1.2081,26200000.0
2009-09-25 09:34:00,1.2081,1.2081,1.20755,1.208,146800000.0
2009-09-25 09:35:00,1.2081,1.2083,1.20795,1.20805,64500000.0
2009-09-25 09:36:00,1.20805,1.20825,1.20785,1.20785,111800000.0
2009-09-25 09:37:00,1.20785,1.2081,1.2076,1.2079,100200000.0
2009-09-25 09:38:00,1.2079,1.2082,1.20755,1.2082,60000000.0
2009-09-25 09:39:00,1.2081,1.2082,1.2075,1.2077,135300000.0
2009-09-25 09:40:00,1.2076,1.2079,1.20745,1.2078,317800000.0
2009-09-25 09:41:00,1.2077,1.2078,1.20745,1.2078,191100000.0
2009-09-25 09:42:00,1.2078,1.2079,1.20745,1.2077,180400000.0
2009-09-25 09:43:00,1.2077,1.20785,1.20755,1.2076,144000000.0
2009-09-25 09:44:00,1.2076,1.20805,1.20735,1.20755,320100000.0
2009-09-25 09:45:00,1.2075,1.2081,1.20735,1.2077,155300000.0
2009-09-25 09:46:00,1.2077,1.20785,1.2074,1.2077,249300000.0
2009-09-25 09:47:00,1.20775,1.20785,1.20765,1.20765,120600000.0
2009-09-25 09:48:00,1.20765,1.20815,1.2076,1.20805,97700000.0
2009-09-25 09:49:00,1.20805,1.20805,1.20735,1.2074,61500000.0
2009-09-25 09:50:00,1.2074,1.2078,1.20735,1.2078,106400000.0
2009-09-25 09:51:00,1.2078,1.208,1.2074,1.2078,124700000.0
2009-09-25 09:52:00,1.2078,1.2078,1.20755,1.2076,28000000.0
2009-09-25 09:53:00,1.2076,1.2077,1.2073,1.2074,78800000.0
2009-09-25 09:54:00,1.2075,1.20765,1.20735,1.2076,70700000.0
2009-09-25 09:55:00,1.20755,1.208,1.2072,1.2079,91700000.0
2009-09-25 09:56:00,1.20805,1.20835,1.20775,1.20835,119100000.0
2009-09-25 09:57:00,1.20845,1.20845,1.20795,1.20805,204400000.0
2009-09-25 09:58:00,1.20805,1.2083,1.20785,1.20825,221700000.0
2009-09-25 09:59:00,1.20825,1.20835,1.20795,1.20805,124000000.0
2009-09-25 10:00:00,1.20805,1.20815,1.2077,1.2077,119600000.0
2009-09-25 10:01:00,1.2077,1.20775,1.2075,1.20755,152800000.0
2009-09-25 10:02:00,1.20755,1.20785,1.2075,1.2076,116400000.0
2009-09-25 10:03:00,1.2076,1.2078,1.20745,1.2078,167200000.0
2009-09-25 10:04:00,1.2077,1.2077,1.2073,1.20745,86700000.0
2009-09-25 10:05:00,1.20745,1.2075,1.20725,1.20725,47400000.0
2009-09-25 10:06:00,1.20725,1.20755,1.20715,1.20745,64100000.0
2009-09-25 10:07:00,1.2075,1.2076,1.2071,1.20745,34800000.0
2009-09-25 10:08:00,1.2074,1.2076,1.2073,1.20735,58100000.0
2009-09-25 10:09:00,1.20735,1.2075,1.20715,1.20745,52100000.0
2009-09-25 10:10:00,1.2074,1.20745,1.20685,1.20705,180700000.0
2009-09-25 10:11:00,1.20705,1.2074,1.20705,1.20735,113500000.0
2009-09-25 10:12:00,1.2074,1.2074,1.20685,1.20705,72800000.0
2009-09-25 10:13:00,1.20705,1.20705,1.20685,1.20685,15000000.0
2009-09-25 10:14:00,1.20685,1.20715,1.20675,1.2068,89700000.0
2009-09-25 10:15:00,1.2068,1.207,1.2067,1.20675,97600000.0
2009-09-25 10:16:00,1.20685,1.2074,1.20675,1.20725,89700000.0
2009-09-25 10:17:00,1.2072,1.2075,1.2071,1.2075,65700000.0
2009-09-25 10:18:00,1.2076,1.2079,1.2075,1.20765,106300000.0
2009-09-25 10:19:00,1.2076,1.2081,1.20735,1.2076,191900000.0
2009-09-25 10:20:00,1.2076,1.20775,1.20735,1.2077,144900000.0
2009-09-25 10:21:00,1.20775,1.20775,1.2073,1.2073,77200000.0
2009-09-25 10:22:00,1.2073,1.20755,1.2071,1.20735,109500000.0
2009-09-25 10:23:00,1.20735,1.2075,1.2071,1.2072,120400000.0
2009-09-25 10:24:00,1.2072,1.20745,1.207,1.2072,58800000.0
2009-09-25 10:25:00,1.2072,1.2076,1.20705,1.2073,74400000.0
2009-09-25 10:26:00,1.20705,1.20725,1.20695,1.20695,104400000.0
2009-09-25 10:27:00,1.207,1.2071,1.20695,1.20705,102700000.0
2009-09-25 10:28:00,1.207,1.20765,1.207,1.2076,119000000.0
2009-09-25 10:29:00,1.2076,1.20765,1.20685,1.20685,195600000.0
2009-09-25 10:30:00,1.207,1.2072,1.2068,1.2071,115600000.0
2009-09-25 10:31:00,1.2072,1.2074,1.2071,1.20735,162700000.0
2009-09-25 10:32:00,1.20735,1.2075,1.20715,1.20725,159100000.0
2009-09-25 10:33:00,1.20725,1.20775,1.20705,1.2077,139000000.0
2009-09-25 10:34:00,1.2077,1.2078,1.2072,1.2074,122000000.0
2009-09-25 10:35:00,1.20745,1.20755,1.20715,1.2073,170200000.0
2009-09-25 10:36:00,1.20745,1.2075,1.20735,1.20745,96500000.0
2009-09-25 10:37:00,1.20745,1.2075,1.2073,1.2073,68500000.0
2009-09-25 10:38:00,1.2073,1.2075,1.20725,1.2074,63800000.0
2009-09-25 10:39:00,1.2074,1.2078,1.20735,1.20765,82200000.0
2009-09-25 10:40:00,1.20765,1.20795,1.20765,1.20785,37800000.0
2009-09-25 10:41:00,1.20795,1.208,1.2076,1.20765,59600000.0
2009-09-25 10:42:00,1.20765,1.2078,1.20755,1.20765,54000000.0
2009-09-25 10:43:00,1.20765,1.20765,1.20765,1.20765,27000000.0
2009-09-25 10:44:00,1.20765,1.2079,1.2076,1.20765,94900000.0
2009-09-25 10:45:00,1.20765,1.20765,1.20765,1.20765,58000000.0
2009-09-25 10:46:00,1.20765,1.20805,1.2076,1.20785,129000000.0
2009-09-25 10:47:00,1.2079,1.2079,1.20765,1.20765,56800000.0
2009-09-25 10:48:00,1.20765,1.2078,1.20765,1.2078,39400000.0
2009-09-25 10:49:00,1.2079,1.2081,1.2078,1.20805,31700000.0
2009-09-25 10:50:00,1.20805,1.20805,1.20765,1.20775,113100000.0
2009-09-25 10:51:00,1.208,1.20815,1.20755,1.20775,70400000.0
2009-09-25 10:52:00,1.20775,1.2079,1.2076,1.2078,111300000.0
2009-09-25 10:53:00,1.2079,1.2079,1.20765,1.20765,41200000.0
2009-09-25 10:54:00,1.20765,1.20775,1.2076,1.20765,65800000.0
2009-09-25 10:55:00,1.20765,1.2079,1.2076,1.20765,52000000.0
2009-09-25 10:56:00,1.20765,1.20765,1.20765,1.20765,35000000.0
2009-09-25 10:57:00,1.20765,1.20765,1.20725,1.20735,58500000.0
2009-09-25 10:58:00,1.20735,1.20735,1.20725,1.20735,60600000.0
2009-09-25 10:59:00,1.20745,1.20775,1.2074,1.20775,38800000.0
2009-09-25 11:00:00,1.20755,1.2076,1.2072,1.2072,108500000.0
2009-09-25 11:01:00,1.2072,1.20725,1.20715,1.2072,108600000.0
2009-09-25 11:02:00,1.2072,1.2073,1.20715,1.20715,114100000.0
2009-09-25 11:03:00,1.20715,1.20745,1.20715,1.20735,123400000.0
2009-09-25 11:04:00,1.20735,1.20735,1.2071,1.20725,105200000.0
2009-09-25 11:05:00,1.20735,1.20745,1.2071,1.2072,107000000.0
2009-09-25 11:06:00,1.20715,1.2073,1.2071,1.20715,67400000.0
2009-09-25 11:07:00,1.20715,1.20715,1.20715,1.20715,41000000.0
2009-09-25 11:08:00,1.20715,1.2072,1.20715,1.2072,68400000.0
2009-09-25 11:09:00,1.20715,1.20715,1.20715,1.20715,32000000.0
2009-09-25 11:10:00,1.20715,1.20715,1.20715,1.20715,26000000.0
2009-09-25 11:11:00,1.20715,1.20715,1.20715,1.20715,39600000.0
2009-09-25 11:12:00,1.20715,1.20715,1.20715,1.20715,36000000.0
2009-09-25 11:13:00,1.20715,1.2072,1.20715,1.2072,38300000.0
2009-09-25 11:14:00,1.2072,1.20725,1.20715,1.20715,36100000.0
2009-09-25 11:15:00,1.20715,1.20725,1.20715,1.20715,30400000.0
2009-09-25 11:16:00,1.20715,1.20715,1.20715,1.20715,34000000.0
2009-09-25 11:17:00,1.20715,1.20715,1.20715,1.20715,21000000.0
2009-09-25 11:18:00,1.20715,1.2072,1.20715,1.20715,17200000.0
2009-09-25 11:19:00,1.20715,1.2072,1.20715,1.20715,7800000.0
2009-09-25 11:20:00,1.20715,1.20715,1.20715,1.20715,18000000.0
2009-09-25 11:21:00,1.20715,1.20715,1.20677,1.20715,20000000.0
2009-09-25 11:22:00,1.20715,1.20715,1.2065,1.20675,77200000.0
2009-09-25 11:23:00,1.20675,1.207,1.20675,1.2069,66600000.0
2009-09-25 11:24:00,1.2069,1.2071,1.2069,1.207,49900000.0
2009-09-25 11:25:00,1.207,1.207,1.207,1.207,25300000.0
2009-09-25 11:26:00,1.207,1.20725,1.2068,1.20715,90400000.0
2009-09-25 11:27:00,1.2072,1.20735,1.20705,1.20735,46600000.0
2009-09-25 11:28:00,1.20745,1.2076,1.2074,1.20755,30100000.0
2009-09-25 11:29:00,1.2075,1.20765,1.2073,1.2076,93800000.0
2009-09-25 11:30:00,1.20745,1.20785,1.20735,1.20745,65600000.0
2009-09-25 11:31:00,1.2074,1.20745,1.20735,1.20735,20000000.0
2009-09-25 11:32:00,1.2073,1.20755,1.20715,1.20755,112100000.0
2009-09-25 11:33:00,1.20755,1.2078,1.20755,1.20775,15200000.0
2009-09-25 11:34:00,1.2078,1.2079,1.2074,1.2077,70600000.0
2009-09-25 11:35:00,1.2077,1.2077,1.2072,1.20735,49000000.0
2009-09-25 11:36:00,1.2073,1.2078,1.2072,1.2078,41300000.0
2009-09-25 11:37:00,1.20775,1.20795,1.2076,1.2078,61500000.0
2009-09-25 11:38:00,1.20775,1.208,1.2077,1.20785,19800000.0
2009-09-25 11:39:00,1.2078,1.20795,1.2076,1.20775,129900000.0
2009-09-25 11:40:00,1.20785,1.20785,1.20765,1.20775,74700000.0
2009-09-25 11:41:00,1.2077,1.20795,1.2076,1.20795,43100000.0
2009-09-25 11:42:00,1.20795,1.20805,1.20735,1.20775,104800000.0
2009-09-25 11:43:00,1.2078,1.2082,1.2077,1.20815,94600000.0
2009-09-25 11:44:00,1.20825,1.2083,1.20805,1.2081,13100000.0
2009-09-25 11:45:00,1.20775,1.20775,1.2076,1.20775,21000000.0
2009-09-25 11:46:00,1.2077,1.2078,1.20765,1.2078,28700000.0
2009-09-25 11:47:00,1.20775,1.2078,1.20765,1.20765,19600000.0
2009-09-25 11:48:00,1.20765,1.20765,1.20765,1.20765,21000000.0
2009-09-25 11:49:00,1.20765,1.20765,1.20765,1.20765,19000000.0
2009-09-25 11:50:00,1.20765,1.20765,1.20765,1.20765,6000000.0
2009-09-25 11:51:00,1.20765,1.20765,1.20765,1.20765,5000000.0
2009-09-25 11:52:00,1.20765,1.20765,1.20765,1.20765,24700000.0
2009-09-25 11:53:00,1.2077,1.2077,1.20765,1.20765,62100000.0
2009-09-25 11:54:00,1.20765,1.2077,1.20765,1.20765,19000000.0
2009-09-25 11:55:00,1.20765,1.20765,1.20765,1.20765,47000000.0
2009-09-25 11:56:00,1.20765,1.20765,1.2071,1.20715,63000000.0
2009-09-25 11:57:00,1.20715,1.20715,1.20715,1.20715,23000000.0
2009-09-25 11:58:00,1.20715,1.20715,1.20715,1.20715,27000000.0
2009-09-25 11:59:00,1.20715,1.20715,1.20715,1.20715,27000000.0
2009-09-25 12:00:00,1.20715,1.20775,1.20715,1.2074,103300000.0
2009-09-25 12:01:00,1.20745,1.20755,1.2071,1.20715,147300000.0
2009-09-25 12:02:00,1.20715,1.20735,1.20705,1.2072,98000000.0
2009-09-25 12:03:00,1.20725,1.2077,1.20715,1.2075,150900000.0
2009-09-25 12:04:00,1.20745,1.2077,1.2071,1.20745,110500000.0
2009-09-25 12:05:00,1.20745,1.20745,1.2071,1.20715,91400000.0
2009-09-25 12:06:00,1.20715,1.20715,1.20675,1.20685,74000000.0
2009-09-25 12:07:00,1.20685,1.20725,1.2067,1.20675,192200000.0
2009-09-25 12:08:00,1.20675,1.208,1.20665,1.2078,129300000.0
2009-09-25 12:09:00,1.2079,1.2084,1.2076,1.20785,89100000.0
2009-09-25 12:10:00,1.20775,1.20825,1.2076,1.20795,131299999.0
2009-09-25 12:11:00,1.20795,1.2081,1.20765,1.20765,135900000.0
2009-09-25 12:12:00,1.20765,1.20765,1.20765,1.20765,19000000.0
2009-09-25 12:13:00,1.20765,1.20765,1.20765,1.20765,18000000.0
2009-09-25 12:14:00,1.20765,1.20765,1.20765,1.20765,24000000.0
2009-09-25 12:15:00,1.20765,1.20765,1.20765,1.20765,32000000.0
2009-09-25 12:16:00,1.20765,1.20765,1.207,1.2075,108300000.0
2009-09-25 12:17:00,1.20745,1.2081,1.20735,1.2081,99400000.0
2009-09-25 12:18:00,1.20815,1.2083,1.20785,1.2082,58900000.0
2009-09-25 12:19:00,1.2082,1.2083,1.208,1.2082,61700000.0
2009-09-25 12:20:00,1.2082,1.2083,1.2077,1.2082,79700000.0
2009-09-25 12:21:00,1.20795,1.20815,1.2078,1.20795,87200000.0
2009-09-25 12:22:00,1.20795,1.2083,1.2078,1.208,120300000.0
2009-09-25 12:23:00,1.2081,1.2083,1.2079,1.2083,80100000.0
2009-09-25 12:24:00,1.2083,1.2083,1.20815,1.20825,40200000.0
2009-09-25 12:25:00,1.20815,1.2082,1.2078,1.20795,231200000.0
2009-09-25 12:26:00,1.20795,1.2084,1.20785,1.20825,116500000.0
2009-09-25 12:27:00,1.2083,1.2084,1.20805,1.20805,99700000.0
2009-09-25 12:28:00,1.20805,1.2082,1.20775,1.2079,90100000.0
2009-09-25 12:29:00,1.20785,1.20855,1.2078,1.2084,165100000.0
2009-09-25 12:30:00,1.20845,1.20855,1.2082,1.2082,79400000.0
2009-09-25 12:31:00,1.2081,1.2083,1.2079,1.20805,150600000.0
2009-09-25 12:32:00,1.20795,1.2082,1.2079,1.2082,176100000.0
2009-09-25 12:33:00,1.2082,1.20825,1.2079,1.20825,48200000.0
2009-09-25 12:34:00,1.2082,1.2083,1.2081,1.2081,154200000.0
2009-09-25 12:35:00,1.2082,1.2082,1.208,1.20815,103600000.0
2009-09-25 12:36:00,1.2082,1.2083,1.20795,1.20825,92600000.0
2009-09-25 12:37:00,1.20815,1.20835,1.208,1.208,116700000.0
2009-09-25 12:38:00,1.2081,1.20815,1.20775,1.2079,104500000.0
2009-09-25 12:39:00,1.20795,1.2083,1.2079,1.2081,61300000.0
2009-09-25 12:40:00,1.2082,1.2083,1.20795,1.20795,51900000.0
2009-09-25 12:41:00,1.20795,1.20825,1.20795,1.20805,38000000.0
2009-09-25 12:42:00,1.208,1.20825,1.208,1.2081,70800000.0
2009-09-25 12:43:00,1.20805,1.20845,1.20805,1.20825,78100000.0
2009-09-25 12:44:00,1.2083,1.2083,1.20795,1.20815,99800000.0
2009-09-25 12:45:00,1.20825,1.20825,1.208,1.20825,34700000.0
2009-09-25 12:46:00,1.20825,1.2084,1.20805,1.2084,39300000.0
2009-09-25 12:47:00,1.20845,1.20845,1.20805,1.20805,31300000.0
2009-09-25 12:48:00,1.20815,1.20815,1.20815,1.20815,2000000.0
2009-09-25 12:49:00,1.20815,1.2084,1.20805,1.2083,40500000.0
2009-09-25 12:50:00,1.20825,1.2084,1.2081,1.20825,16000000.0
2009-09-25 12:51:00,1.20835,1.20835,1.2079,1.20805,63900000.0
2009-09-25 12:52:00,1.208,1.2082,1.20795,1.208,56000000.0
2009-09-25 12:53:00,1.20805,1.20865,1.20805,1.2086,29700000.0
2009-09-25 12:54:00,1.20855,1.20865,1.20825,1.20835,170000000.0
2009-09-25 12:55:00,1.20835,1.20835,1.20815,1.20815,173000000.0
2009-09-25 12:56:00,1.2082,1.2082,1.2081,1.20815,77400000.0
2009-09-25 12:57:00,1.20815,1.20825,1.2081,1.20815,53400000.0
2009-09-25 12:58:00,1.20815,1.20815,1.20815,1.20815,15800000.0
2009-09-25 12:59:00,1.20815,1.2083,1.2081,1.20815,41400000.0
2009-09-25 13:00:00,1.20815,1.20815,1.20815,1.20815,51600000.0
2009-09-25 13:01:00,1.20815,1.20815,1.20815,1.20815,41400000.0
2009-09-25 13:02:00,1.20815,1.2082,1.20815,1.20815,25400000.0
2009-09-25 13:03:00,1.20815,1.2083,1.2081,1.20815,35600000.0
2009-09-25 13:04:00,1.20815,1.20815,1.2077,1.20775,45300000.0
2009-09-25 13:05:00,1.2078,1.2079,1.20775,1.2078,46300000.0
2009-09-25 13:06:00,1.2078,1.208,1.20775,1.2078,43900000.0
2009-09-25 13:07:00,1.20785,1.20805,1.2078,1.208,41900000.0
2009-09-25 13:08:00,1.208,1.20825,1.20795,1.2081,31100000.0
2009-09-25 13:09:00,1.2081,1.20815,1.2081,1.2081,15600000.0
2009-09-25 13:10:00,1.20815,1.20825,1.2077,1.20785,85300000.0
2009-09-25 13:11:00,1.20785,1.20805,1.20785,1.20805,21000000.0
2009-09-25 13:12:00,1.20775,1.20785,1.2076,1.20785,27500000.0
2009-09-25 13:13:00,1.20785,1.20795,1.2076,1.20765,33200000.0
2009-09-25 13:14:00,1.20765,1.20765,1.2074,1.20745,29000000.0
2009-09-25 13:15:00,1.20745,1.20765,1.2073,1.20735,145000000.0
2009-09-25 13:16:00,1.20735,1.20805,1.20735,1.208,80500000.0
2009-09-25 13:17:00,1.208,1.20805,1.2076,1.20765,85000000.0
2009-09-25 13:18:00,1.20765,1.20775,1.20765,1.20765,44000000.0
2009-09-25 13:19:00,1.2076,1.2076,1.20725,1.2075,56300000.0
2009-09-25 13:20:00,1.2075,1.20755,1.20715,1.2072,156600000.0
2009-09-25 13:21:00,1.2072,1.2076,1.2072,1.2073,115200000.0
2009-09-25 13:22:00,1.2073,1.2073,1.20715,1.20715,15900000.0
2009-09-25 13:23:00,1.20715,1.2072,1.20715,1.2072,41100000.0
2009-09-25 13:24:00,1.20735,1.20735,1.20715,1.20715,38500000.0
2009-09-25 13:25:00,1.20715,1.20715,1.20715,1.20715,28000000.0
2009-09-25 13:26:00,1.20715,1.2073,1.20715,1.20725,111000000.0
2009-09-25 13:27:00,1.20725,1.20735,1.20715,1.20715,54600000.0
2009-09-25 13:28:00,1.20715,1.20715,1.20715,1.20715,26900000.0
2009-09-25 13:29:00,1.20715,1.20725,1.20715,1.20725,28000000.0
2009-09-25 13:30:00,1.20725,1.2077,1.20725,1.2077,67200000.0
2009-09-25 13:31:00,1.20775,1.208,1.20765,1.20785,75900000.0
2009-09-25 13:32:00,1.20765,1.2079,1.20765,1.20765,56800000.0
2009-09-25 13:33:00,1.2077,1.2079,1.20765,1.2079,80000000.0
2009-09-25 13:34:00,1.2079,1.20805,1.20765,1.20765,59600000.0
2009-09-25 13:35:00,1.20765,1.20785,1.20765,1.2078,52900000.0
2009-09-25 13:36:00,1.2077,1.2077,1.20765,1.20765,7000000.0
2009-09-25 13:37:00,1.20765,1.20765,1.20765,1.20765,10000000.0
2009-09-25 13:38:00,1.20765,1.20785,1.20765,1.20775,85200000.0
2009-09-25 13:39:00,1.20775,1.20785,1.2077,1.20775,54500000.0
2009-09-25 13:40:00,1.20775,1.20775,1.20765,1.2077,30000000.0
2009-09-25 13:41:00,1.20765,1.20765,1.20765,1.20765,1000000.0
2009-09-25 13:42:00,1.20765,1.20775,1.20765,1.20765,66900000.0
2009-09-25 13:43:00,1.20765,1.20765,1.20765,1.20765,17000000.0
2009-09-25 13:44:00,1.20765,1.20765,1.20765,1.20765,8000000.0
2009-09-25 13:45:00,1.20765,1.20765,1.20765,1.20765,29000000.0
2009-09-25 13:46:00,1.20765,1.20765,1.20765,1.20765,25000000.0
2009-09-25 13:47:00,1.20765,1.20765,1.207,1.2074,35100000.0
2009-09-25 13:48:00,1.2074,1.2074,1.20715,1.20715,15000000.0
2009-09-25 13:49:00,1.20715,1.20725,1.20715,1.20715,30600000.0
2009-09-25 13:50:00,1.20715,1.20715,1.20715,1.20715,15000000.0
2009-09-25 13:51:00,1.20715,1.20715,1.20715,1.20715,50700000.0
2009-09-25 13:52:00,1.2067,1.20678,1.20662,1.20664,11000000.0
2009-09-25 13:53:00,1.20715,1.20715,1.20715,1.20715,11000000.0
2009-09-25 13:54:00,1.20715,1.20715,1.2066,1.20665,36000000.0
2009-09-25 13:55:00,1.20665,1.20685,1.2066,1.20665,93200000.0
2009-09-25 13:56:00,1.20665,1.2073,1.2066,1.20695,155600000.0
2009-09-25 13:57:00,1.20705,1.20725,1.20685,1.20725,109500000.0
2009-09-25 13:58:00,1.2072,1.20735,1.207,1.20725,84300000.0
2009-09-25 13:59:00,1.20735,1.20765,1.2073,1.2073,49700000.0
2009-09-25 14:00:00,1.20735,1.2074,1.2071,1.20725,63200000.0
2009-09-25 14:01:00,1.2072,1.20725,1.207,1.2071,93400000.0
2009-09-25 14:02:00,1.2071,1.20715,1.20675,1.20685,53400000.0
2009-09-25 14:03:00,1.20685,1.207,1.2066,1.2069,141800000.0
2009-09-25 14:04:00,1.207,1.20705,1.20675,1.20675,91800000.0
2009-09-25 14:05:00,1.20685,1.20685,1.20665,1.20665,28000000.0
2009-09-25 14:06:00,1.20665,1.20705,1.20665,1.20695,76200000.0
2009-09-25 14:07:00,1.20695,1.20695,1.20675,1.2068,77400000.0
2009-09-25 14:08:00,1.2068,1.2072,1.2068,1.20715,125300000.0
2009-09-25 14:09:00,1.20725,1.20725,1.2069,1.2069,181500000.0
2009-09-25 14:10:00,1.2069,1.2072,1.20685,1.20715,106100000.0
2009-09-25 14:11:00,1.2071,1.2076,1.2069,1.20735,103800000.0
2009-09-25 14:12:00,1.2074,1.2074,1.20665,1.20665,107000000.0
2009-09-25 14:13:00,1.20665,1.20695,1.20665,1.20685,49200000.0
2009-09-25 14:14:00,1.2069,1.20705,1.20665,1.20685,93300000.0
2009-09-25 14:15:00,1.20665,1.20695,1.2066,1.2067,165400000.0
2009-09-25 14:16:00,1.2067,1.20685,1.20665,1.20665,62100000.0
2009-09-25 14:17:00,1.20665,1.2072,1.2066,1.2071,117700000.0
2009-09-25 14:18:00,1.2072,1.20765,1.20695,1.20722,107100000.0
2009-09-25 14:19:00,1.20775,1.208,1.20725,1.2077,86700000.0
2009-09-25 14:20:00,1.2077,1.2079,1.2074,1.20765,94800000.0
2009-09-25 14:21:00,1.20745,1.20785,1.20735,1.20755,85600000.0
2009-09-25 14:22:00,1.2076,1.20785,1.2074,1.2077,82400000.0
2009-09-25 14:23:00,1.20775,1.20795,1.20755,1.20795,70600000.0
2009-09-25 14:24:00,1.2079,1.20805,1.2076,1.2077,118500000.0
2009-09-25 14:25:00,1.20775,1.2079,1.20755,1.20785,88400000.0
2009-09-25 14:26:00,1.20785,1.2079,1.2076,1.2077,63300000.0
2009-09-25 14:27:00,1.20765,1.2078,1.2071,1.2072,156100000.0
2009-09-25 14:28:00,1.2072,1.20765,1.20715,1.20765,109200000.0
2009-09-25 14:29:00,1.20775,1.208,1.207,1.207,153200000.0
2009-09-25 14:30:00,1.20715,1.2084,1.207,1.20765,145800000.0
2009-09-25 14:31:00,1.20765,1.20805,1.2071,1.2072,242200000.0
2009-09-25 14:32:00,1.2072,1.2078,1.20715,1.20755,181900000.0
2009-09-25 14:33:00,1.20735,1.2089,1.20725,1.20815,248000000.0
2009-09-25 14:34:00,1.20835,1.2085,1.2076,1.2079,225700000.0
2009-09-25 14:35:00,1.2079,1.2082,1.2075,1.20765,277700000.0
2009-09-25 14:36:00,1.2076,1.2078,1.20715,1.2076,277300000.0
2009-09-25 14:37:00,1.2076,1.20785,1.20725,1.2074,221400000.0
2009-09-25 14:38:00,1.2074,1.2074,1.20645,1.20715,206200000.0
2009-09-25 14:39:00,1.20715,1.2076,1.20685,1.20735,274600000.0
2009-09-25 14:40:00,1.20735,1.208,1.20705,1.2077,194700000.0
2009-09-25 14:41:00,1.2077,1.2082,1.20735,1.20795,215500000.0
2009-09-25 14:42:00,1.208,1.2081,1.20745,1.20785,146500000.0
2009-09-25 14:43:00,1.2078,1.20785,1.20745,1.20765,218100000.0
2009-09-25 14:44:00,1.2076,1.2082,1.20745,1.20805,250300000.0
2009-09-25 14:45:00,1.20795,1.2081,1.20765,1.20785,211800000.0
2009-09-25 14:46:00,1.20795,1.2082,1.2074,1.20745,227600000.0
2009-09-25 14:47:00,1.20735,1.2078,1.2072,1.2076,113900000.0
2009-09-25 14:48:00,1.20765,1.20775,1.2075,1.20755,61200000.0
2009-09-25 14:49:00,1.20755,1.2082,1.20755,1.2077,197700000.0
2009-09-25 14:50:00,1.2077,1.20775,1.20705,1.2073,345700000.0
2009-09-25 14:51:00,1.2073,1.2079,1.2072,1.20725,189600000.0
2009-09-25 14:52:00,1.20735,1.20765,1.20705,1.20725,117900000.0
2009-09-25 14:53:00,1.2073,1.2076,1.20725,1.20755,81900000.0
2009-09-25 14:54:00,1.20755,1.20765,1.2073,1.20765,182200000.0
2009-09-25 14:55:00,1.2077,1.2077,1.20705,1.20715,104600000.0
2009-09-25 14:56:00,1.2072,1.20835,1.2072,1.20835,126400000.0
2009-09-25 14:57:00,1.20845,1.20845,1.20805,1.20825,47600000.0
2009-09-25 14:58:00,1.20835,1.2088,1.20825,1.20845,68700000.0
2009-09-25 14:59:00,1.2083,1.20925,1.2083,1.2091,191200000.0
2009-09-25 15:00:00,1.20895,1.2096,1.20865,1.2093,204200000.0
2009-09-25 15:01:00,1.20935,1.21,1.2092,1.20955,144800000.0
2009-09-25 15:02:00,1.2096,1.20985,1.2093,1.2097,133600000.0
2009-09-25 15:03:00,1.2098,1.20985,1.2095,1.20965,170600000.0
2009-09-25 15:04:00,1.20965,1.20965,1.20925,1.20935,145700000.0
2009-09-25 15:05:00,1.2093,1.2097,1.2091,1.20955,124800000.0
2009-09-25 15:06:00,1.20955,1.20985,1.20945,1.20965,72100000.0
2009-09-25 15:07:00,1.20965,1.2101,1.20905,1.2093,156300000.0
2009-09-25 15:08:00,1.20935,1.20965,1.209,1.20945,196600000.0
2009-09-25 15:09:00,1.2095,1.2097,1.2088,1.2097,168900000.0
2009-09-25 15:10:00,1.2097,1.20985,1.20905,1.20905,188800000.0
2009-09-25 15:11:00,1.2091,1.20945,1.2088,1.2089,178800000.0
2009-09-25 15:12:00,1.2089,1.20905,1.2088,1.20895,189200000.0
2009-09-25 15:13:00,1.20895,1.20915,1.20885,1.2091,165400000.0
2009-09-25 15:14:00,1.20915,1.20955,1.2089,1.2094,194600000.0
2009-09-25 15:15:00,1.20955,1.2098,1.2093,1.20975,149200000.0
2009-09-25 15:16:00,1.20965,1.20975,1.20925,1.20925,72600000.0
2009-09-25 15:17:00,1.20925,1.20935,1.20895,1.20915,90700000.0
2009-09-25 15:18:00,1.2092,1.2093,1.20895,1.2092,130000000.0
2009-09-25 15:19:00,1.2091,1.2092,1.20885,1.2091,95400000.0
2009-09-25 15:20:00,1.2092,1.2092,1.209,1.20905,25800000.0
2009-09-25 15:21:00,1.20905,1.2093,1.20905,1.20925,56700000.0
2009-09-25 15:22:00,1.2091,1.20945,1.2091,1.20915,63100000.0
2009-09-25 15:23:00,1.2092,1.20945,1.20875,1.2091,265700000.0
2009-09-25 15:24:00,1.209,1.2095,1.2087,1.20885,195300000.0
2009-09-25 15:25:00,1.209,1.20925,1.20865,1.2088,130700000.0
2009-09-25 15:26:00,1.2088,1.2092,1.20865,1.2092,108900000.0
2009-09-25 15:27:00,1.20925,1.2094,1.209,1.20905,87400000.0
2009-09-25 15:28:00,1.20915,1.2095,1.20905,1.2095,99400000.0
2009-09-25 15:29:00,1.2093,1.20955,1.2092,1.2092,82900000.0
2009-09-25 15:30:00,1.209,1.2094,1.20885,1.20935,265300000.0
2009-09-25 15:31:00,1.2093,1.20975,1.20905,1.2097,159500000.0
2009-09-25 15:32:00,1.20965,1.20985,1.2095,1.2098,92400000.0
2009-09-25 15:33:00,1.2096,1.2101,1.2095,1.2099,124300000.0
2009-09-25 15:34:00,1.20995,1.2103,1.2097,1.21005,151500000.0
2009-09-25 15:35:00,1.2101,1.21025,1.2098,1.2102,143700000.0
2009-09-25 15:36:00,1.2101,1.2103,1.20975,1.20985,147500000.0
2009-09-25 15:37:00,1.20995,1.2103,1.20955,1.21025,211700000.0
2009-09-25 15:38:00,1.21015,1.2103,1.20985,1.2102,195400000.0
2009-09-25 15:39:00,1.21025,1.2105,1.2098,1.21,175100000.0
2009-09-25 15:40:00,1.21005,1.21035,1.20975,1.21025,151100000.0
2009-09-25 15:41:00,1.21025,1.21045,1.2099,1.2099,92700000.0
2009-09-25 15:42:00,1.20995,1.2105,1.2099,1.2103,281600000.0
2009-09-25 15:43:00,1.21035,1.21055,1.2096,1.20975,182800000.0
2009-09-25 15:44:00,1.20975,1.21005,1.20965,1.20965,171700000.0
2009-09-25 15:45:00,1.20965,1.2097,1.20955,1.20955,78000000.0
2009-09-25 15:46:00,1.20955,1.20955,1.20865,1.20865,215400000.0
2009-09-25 15:47:00,1.20865,1.20915,1.20845,1.20855,141200000.0
2009-09-25 15:48:00,1.20855,1.20865,1.2082,1.20855,76000000.0
2009-09-25 15:49:00,1.20855,1.20865,1.20835,1.2086,111300000.0
2009-09-25 15:50:00,1.2084,1.20875,1.20835,1.20865,157500000.0
2009-09-25 15:51:00,1.2086,1.20875,1.2081,1.2085,120000000.0
2009-09-25 15:52:00,1.2086,1.20895,1.2085,1.20855,76200000.0
2009-09-25 15:53:00,1.2086,1.2086,1.20825,1.20855,132700000.0
2009-09-25 15:54:00,1.2086,1.2086,1.208,1.2084,221000000.0
2009-09-25 15:55:00,1.2083,1.2086,1.20785,1.2086,326100000.0
2009-09-25 15:56:00,1.2086,1.20875,1.2079,1.20875,207300000.0
2009-09-25 15:57:00,1.2083,1.2087,1.2081,1.2085,216800000.0
2009-09-25 15:58:00,1.2085,1.20875,1.20805,1.20875,141600000.0
2009-09-25 15:59:00,1.2087,1.20895,1.2086,1.2087,87400000.0
2009-09-25 16:00:00,1.2086,1.2086,1.20755,1.20855,240200000.0
2009-09-25 16:01:00,1.2086,1.2088,1.2078,1.20835,180600000.0
2009-09-25 16:02:00,1.2083,1.2085,1.20755,1.20795,267000000.0
2009-09-25 16:03:00,1.2079,1.2081,1.2073,1.20795,297900000.0
2009-09-25 16:04:00,1.2081,1.2083,1.20735,1.2079,206100000.0
2009-09-25 16:05:00,1.2079,1.20855,1.2077,1.20855,192100000.0
2009-09-25 16:06:00,1.20855,1.20875,1.2079,1.20825,314600000.0
2009-09-25 16:07:00,1.20835,1.2091,1.20795,1.209,277700000.0
2009-09-25 16:08:00,1.209,1.20915,1.2086,1.2088,178800000.0
2009-09-25 16:09:00,1.2088,1.20915,1.2083,1.20865,269200000.0
2009-09-25 16:10:00,1.20865,1.2094,1.2085,1.2092,221300000.0
2009-09-25 16:11:00,1.20895,1.20925,1.20865,1.2088,194000000.0
2009-09-25 16:12:00,1.20885,1.20935,1.2086,1.20865,201600000.0
2009-09-25 16:13:00,1.20865,1.209,1.2084,1.2088,251100000.0
2009-09-25 16:14:00,1.2088,1.20885,1.20805,1.20855,191500000.0
2009-09-25 16:15:00,1.2086,1.209,1.20805,1.2087,97800000.0
2009-09-25 16:16:00,1.2087,1.20885,1.2081,1.2088,220600000.0
2009-09-25 16:17:00,1.2088,1.2088,1.2074,1.2078,205600000.0
2009-09-25 16:18:00,1.2078,1.20815,1.20735,1.20765,310500000.0
2009-09-25 16:19:00,1.20765,1.20825,1.2072,1.2075,262300000.0
2009-09-25 16:20:00,1.20765,1.20775,1.20725,1.20765,217000000.0
2009-09-25 16:21:00,1.20765,1.2077,1.20715,1.2074,207900000.0
2009-09-25 16:22:00,1.2074,1.20775,1.2071,1.2071,182100000.0
2009-09-25 16:23:00,1.2071,1.2078,1.2071,1.20745,155900000.0
2009-09-25 16:24:00,1.20745,1.2079,1.20715,1.20725,289200000.0
2009-09-25 16:25:00,1.2074,1.20785,1.20725,1.20755,179700000.0
2009-09-25 16:26:00,1.20755,1.2083,1.2071,1.20765,200500000.0
2009-09-25 16:27:00,1.2077,1.20835,1.20745,1.20805,178800000.0
2009-09-25 16:28:00,1.2079,1.2086,1.20755,1.20825,107500000.0
2009-09-25 16:29:00,1.2083,1.2085,1.20805,1.2084,148300000.0
2009-09-25 16:30:00,1.2082,1.20865,1.20805,1.2083,109100000.0
2009-09-25 16:31:00,1.2084,1.20895,1.20835,1.20885,154700000.0
2009-09-25 16:32:00,1.2087,1.20905,1.20855,1.20905,141300000.0
2009-09-25 16:33:00,1.20885,1.20935,1.2086,1.2093,191100000.0
2009-09-25 16:34:00,1.209,1.2096,1.209,1.20915,162500000.0
2009-09-25 16:35:00,1.2092,1.2095,1.2091,1.20925,191700000.0
2009-09-25 16:36:00,1.2093,1.20955,1.20925,1.2093,126200000.0
2009-09-25 16:37:00,1.2093,1.2098,1.20925,1.2095,175500000.0
2009-09-25 16:38:00,1.2095,1.20955,1.20895,1.20905,138900000.0
2009-09-25 16:39:00,1.20905,1.2091,1.20885,1.20885,140900000.0
2009-09-25 16:40:00,1.20885,1.20915,1.20885,1.20885,122100000.0
2009-09-25 16:41:00,1.20885,1.2092,1.20885,1.2092,137700000.0
2009-09-25 16:42:00,1.2092,1.2092,1.20885,1.20885,155700000.0
2009-09-25 16:43:00,1.20885,1.20885,1.20885,1.20885,76800000.0
2009-09-25 16:44:00,1.20885,1.20885,1.2074,1.2078,150700000.0
2009-09-25 16:45:00,1.20785,1.2079,1.2074,1.20755,197300000.0
2009-09-25 16:46:00,1.20755,1.20785,1.2074,1.20745,215700000.0
2009-09-25 16:47:00,1.20745,1.20775,1.20725,1.2074,148300000.0
2009-09-25 16:48:00,1.2074,1.2076,1.2072,1.20735,154500000.0
2009-09-25 16:49:00,1.20745,1.2076,1.2071,1.20745,203900000.0
2009-09-25 16:50:00,1.2075,1.20775,1.20725,1.2075,148000000.0
2009-09-25 16:51:00,1.20745,1.2076,1.20675,1.20685,187100000.0
2009-09-25 16:52:00,1.20685,1.20705,1.2068,1.20685,162500000.0
2009-09-25 16:53:00,1.20685,1.20755,1.20685,1.20695,223600000.0
2009-09-25 16:54:00,1.207,1.20715,1.2068,1.20705,280500000.0
2009-09-25 16:55:00,1.20705,1.20765,1.20705,1.20735,230500000.0
2009-09-25 16:56:00,1.20735,1.2076,1.20695,1.20735,134100000.0
2009-09-25 16:57:00,1.2074,1.2076,1.20695,1.20735,111400000.0
2009-09-25 16:58:00,1.2072,1.2079,1.20715,1.20745,120500000.0
2009-09-25 16:59:00,1.20745,1.2081,1.2073,1.20785,197200000.0
2009-09-25 17:00:00,1.20785,1.20835,1.2076,1.20775,162600000.0
2009-09-25 17:01:00,1.20775,1.20785,1.20755,1.20775,73800000.0
2009-09-25 17:02:00,1.2078,1.208,1.20735,1.2074,135600000.0
2009-09-25 17:03:00,1.2074,1.20775,1.20705,1.2076,153600000.0
2009-09-25 17:04:00,1.2076,1.20825,1.20755,1.20815,89100000.0
2009-09-25 17:05:00,1.2082,1.20835,1.2075,1.2077,113300000.0
2009-09-25 17:06:00,1.20775,1.2079,1.2073,1.20785,118900000.0
2009-09-25 17:07:00,1.20785,1.20785,1.2072,1.20745,127500000.0
2009-09-25 17:08:00,1.20745,1.2076,1.2071,1.2071,160800000.0
2009-09-25 17:09:00,1.2071,1.20765,1.2071,1.2074,83500000.0
2009-09-25 17:10:00,1.2074,1.2075,1.20685,1.2072,278400000.0
2009-09-25 17:11:00,1.20715,1.20725,1.20665,1.2068,136700000.0
2009-09-25 17:12:00,1.2068,1.2072,1.2068,1.20685,146500000.0
2009-09-25 17:13:00,1.20695,1.20705,1.20655,1.2066,190500000.0
2009-09-25 17:14:00,1.2066,1.2069,1.2065,1.2066,174600000.0
2009-09-25 17:15:00,1.2066,1.2068,1.2061,1.2063,216700000.0
2009-09-25 17:16:00,1.20625,1.20645,1.20605,1.2064,93400000.0
2009-09-25 17:17:00,1.20635,1.2067,1.20625,1.20655,191600000.0
2009-09-25 17:18:00,1.20655,1.20665,1.20635,1.2065,139000000.0
2009-09-25 17:19:00,1.20645,1.20675,1.2063,1.20675,88800000.0
2009-09-25 17:20:00,1.20675,1.2071,1.2066,1.2066,72700000.0
2009-09-25 17:21:00,1.20665,1.2069,1.2065,1.2067,95100000.0
2009-09-25 17:22:00,1.2067,1.20715,1.20645,1.20705,75700000.0
2009-09-25 17:23:00,1.20685,1.20715,1.2065,1.2068,53200000.0
2009-09-25 17:24:00,1.20675,1.20705,1.2065,1.20655,79200000.0
2009-09-25 17:25:00,1.20655,1.20675,1.2063,1.2067,56100000.0
2009-09-25 17:26:00,1.2067,1.20725,1.2066,1.20675,81900000.0
2009-09-25 17:27:00,1.20675,1.20705,1.20605,1.2066,284700000.0
2009-09-25 17:28:00,1.2066,1.2066,1.20605,1.20655,214400000.0
2009-09-25 17:29:00,1.20665,1.20705,1.20615,1.2064,165500000.0
2009-09-25 17:30:00,1.20635,1.2069,1.2061,1.20645,195200000.0
2009-09-25 17:31:00,1.2064,1.2069,1.20625,1.20665,284800000.0
2009-09-25 17:32:00,1.2067,1.20705,1.2065,1.20695,255200000.0
2009-09-25 17:33:00,1.20695,1.20725,1.20675,1.20685,119000000.0
2009-09-25 17:34:00,1.20695,1.207,1.20645,1.2068,274200000.0
2009-09-25 17:35:00,1.2068,1.2073,1.20655,1.2071,290800000.0
2009-09-25 17:36:00,1.2071,1.20735,1.20675,1.20685,175600000.0
2009-09-25 17:37:00,1.20685,1.20715,1.2065,1.2065,172200000.0
2009-09-25 17:38:00,1.2066,1.2074,1.2065,1.207,145400000.0
2009-09-25 17:39:00,1.207,1.2072,1.20695,1.20715,118200000.0
2009-09-25 17:40:00,1.20705,1.2075,1.20705,1.20705,196900000.0
2009-09-25 17:41:00,1.2071,1.2073,1.20675,1.20705,232400000.0
2009-09-25 17:42:00,1.2071,1.20735,1.2067,1.20715,115000000.0
2009-09-25 17:43:00,1.2072,1.2073,1.20675,1.20725,116400000.0
2009-09-25 17:44:00,1.20735,1.20745,1.20655,1.2066,184500000.0
2009-09-25 17:45:00,1.2066,1.20695,1.20625,1.20625,301100000.0
2009-09-25 17:46:00,1.20635,1.207,1.206,1.207,303600000.0
2009-09-25 17:47:00,1.207,1.2073,1.20685,1.2071,95400000.0
2009-09-25 17:48:00,1.20705,1.2071,1.2068,1.2071,65500000.0
2009-09-25 17:49:00,1.2072,1.20725,1.2069,1.20715,111300000.0
2009-09-25 17:50:00,1.20715,1.2072,1.2069,1.20705,121200000.0
2009-09-25 17:51:00,1.20715,1.2073,1.2071,1.2073,131999999.0
2009-09-25 17:52:00,1.20725,1.2075,1.20705,1.2072,97400000.0
2009-09-25 17:53:00,1.2071,1.2073,1.2071,1.2072,83200000.0
2009-09-25 17:54:00,1.2073,1.2074,1.2071,1.2073,53000000.0
2009-09-25 17:55:00,1.20735,1.2075,1.20725,1.20735,125400000.0
2009-09-25 17:56:00,1.20735,1.2076,1.2073,1.2075,105200000.0
2009-09-25 17:57:00,1.2075,1.2075,1.207,1.2073,122700000.0
2009-09-25 17:58:00,1.20725,1.2077,1.20705,1.20755,118200000.0
2009-09-25 17:59:00,1.20755,1.2078,1.2073,1.2073,79700000.0
2009-09-25 18:00:00,1.20725,1.20785,1.2072,1.20755,115200000.0
2009-09-25 18:01:00,1.20765,1.20775,1.2074,1.20765,98500000.0
2009-09-25 18:02:00,1.2077,1.20785,1.20705,1.20735,65000000.0
2009-09-25 18:03:00,1.20745,1.2075,1.20675,1.2075,126300000.0
2009-09-25 18:04:00,1.20755,1.2078,1.20685,1.20695,118100000.0
2009-09-25 18:05:00,1.20665,1.20705,1.20665,1.207,38800000.0
2009-09-25 18:06:00,1.20705,1.20755,1.207,1.2075,74800000.0
2009-09-25 18:07:00,1.20755,1.2077,1.2074,1.20745,48400000.0
2009-09-25 18:08:00,1.20745,1.20755,1.20715,1.20745,103500000.0
2009-09-25 18:09:00,1.20735,1.20785,1.2068,1.20695,122800000.0
2009-09-25 18:10:00,1.2071,1.2074,1.207,1.20735,105200000.0
2009-09-25 18:11:00,1.2074,1.20745,1.2072,1.2074,57600000.0
2009-09-25 18:12:00,1.20735,1.20765,1.20735,1.2074,86200000.0
2009-09-25 18:13:00,1.2074,1.20755,1.20735,1.20745,78500000.0
2009-09-25 18:14:00,1.2074,1.2076,1.2074,1.2076,95900000.0
2009-09-25 18:15:00,1.20755,1.20765,1.20725,1.2074,96200000.0
2009-09-25 18:16:00,1.2074,1.208,1.2073,1.2076,137100000.0
2009-09-25 18:17:00,1.20765,1.20805,1.2073,1.20745,132600000.0
2009-09-25 18:18:00,1.20745,1.20805,1.20715,1.20795,134800000.0
2009-09-25 18:19:00,1.20795,1.20805,1.20755,1.20755,97200000.0
2009-09-25 18:20:00,1.2075,1.20785,1.2072,1.20775,159000000.0
2009-09-25 18:21:00,1.2078,1.20815,1.2077,1.2079,52400000.0
2009-09-25 18:22:00,1.2079,1.2079,1.20735,1.2075,130500000.0
2009-09-25 18:23:00,1.2075,1.20765,1.2073,1.2076,50600000.0
2009-09-25 18:24:00,1.20765,1.20805,1.20765,1.20775,99400000.0
2009-09-25 18:25:00,1.20775,1.20795,1.20775,1.2079,36700000.0
2009-09-25 18:26:00,1.2079,1.208,1.2075,1.20765,63600000.0
2009-09-25 18:27:00,1.2076,1.20765,1.20705,1.20725,126300000.0
2009-09-25 18:28:00,1.2073,1.2073,1.20695,1.20715,118020000.0
2009-09-25 18:29:00,1.2072,1.20755,1.20695,1.20695,79340000.0
2009-09-25 18:30:00,1.20695,1.20765,1.20695,1.20765,91760000.0
2009-09-25 18:31:00,1.20775,1.20785,1.20695,1.20695,107200000.0
2009-09-25 18:32:00,1.20695,1.20705,1.20695,1.20695,63100000.0
2009-09-25 18:33:00,1.20695,1.20745,1.20695,1.20735,52860000.0
2009-09-25 18:34:00,1.20745,1.2075,1.2073,1.2075,53300000.0
2009-09-25 18:35:00,1.2076,1.2078,1.2076,1.2077,34300000.0
2009-09-25 18:36:00,1.20775,1.20785,1.20765,1.2077,50900000.0
2009-09-25 18:37:00,1.20775,1.20815,1.2075,1.20815,81300000.0
2009-09-25 18:38:00,1.2081,1.2081,1.20765,1.20765,48800000.0
2009-09-25 18:39:00,1.20765,1.20765,1.20695,1.20695,267080000.0
2009-09-25 18:40:00,1.20695,1.20755,1.20695,1.2073,144540000.0
2009-09-25 18:41:00,1.2072,1.20735,1.20695,1.20695,89100000.0
2009-09-25 18:42:00,1.20695,1.2072,1.20695,1.20695,108260000.0
2009-09-25 18:43:00,1.20695,1.20705,1.20695,1.20695,65060000.0
2009-09-25 18:44:00,1.20695,1.20695,1.20695,1.20695,191420000.0
2009-09-25 18:45:00,1.20695,1.20705,1.20695,1.20695,251900000.0
2009-09-25 18:46:00,1.20695,1.20695,1.20695,1.20695,45360000.0
2009-09-25 18:47:00,1.20695,1.20695,1.20695,1.20695,51120000.0
2009-09-25 18:48:00,1.20695,1.20695,1.20695,1.20695,55700000.0
2009-09-25 18:49:00,1.20695,1.20715,1.20695,1.20715,66460000.0
2009-09-25 18:50:00,1.20705,1.2072,1.20695,1.20695,112180000.0
2009-09-25 18:51:00,1.20695,1.20715,1.20695,1.20715,114940000.0
2009-09-25 18:52:00,1.20715,1.2078,1.20705,1.20735,109100000.0
2009-09-25 18:53:00,1.20725,1.20745,1.207,1.20735,80500000.0
2009-09-25 18:54:00,1.20725,1.2078,1.2072,1.20765,88300000.0
2009-09-25 18:55:00,1.20745,1.2079,1.20695,1.20695,120980000.0
2009-09-25 18:56:00,1.20695,1.20695,1.20695,1.20695,41040000.0
2009-09-25 18:57:00,1.20695,1.2073,1.20695,1.20705,90660000.0
2009-09-25 18:58:00,1.20705,1.2073,1.20705,1.20705,59000000.0
2009-09-25 18:59:00,1.2071,1.20745,1.20695,1.20715,118400000.0
2009-09-25 19:00:00,1.2073,1.2075,1.2071,1.2072,55100000.0
2009-09-25 19:01:00,1.2072,1.2075,1.20695,1.2072,175780000.0
2009-09-25 19:02:00,1.20725,1.20765,1.20715,1.20735,154700000.0
2009-09-25 19:03:00,1.20735,1.20745,1.20705,1.2073,89400000.0
2009-09-25 19:04:00,1.2073,1.20735,1.20695,1.2072,84780000.0
2009-09-25 19:05:00,1.2072,1.20735,1.207,1.2071,65700000.0
2009-09-25 19:06:00,1.2071,1.20715,1.2071,1.2071,9000000.0
2009-09-25 19:07:00,1.20715,1.2072,1.20695,1.207,106940000.0
2009-09-25 19:08:00,1.20695,1.2073,1.20695,1.20695,179340000.0
2009-09-25 19:09:00,1.20695,1.207,1.20695,1.20695,136360000.0
2009-09-25 19:10:00,1.20695,1.20715,1.20695,1.20705,82800000.0
2009-09-25 19:11:00,1.20725,1.20725,1.20695,1.2071,142860000.0
2009-09-25 19:12:00,1.2072,1.20725,1.20705,1.2071,64400000.0
2009-09-25 19:13:00,1.2072,1.20735,1.20695,1.2073,92960000.0
2009-09-25 19:14:00,1.20745,1.20775,1.2074,1.2076,59100000.0
2009-09-25 19:15:00,1.20765,1.2077,1.20705,1.2073,80100000.0
2009-09-25 19:16:00,1.20725,1.20725,1.20695,1.207,116760000.0
2009-09-25 19:17:00,1.207,1.2075,1.20695,1.2075,143140000.0
2009-09-25 19:18:00,1.2074,1.20745,1.207,1.20735,113700000.0
2009-09-25 19:19:00,1.20705,1.20765,1.20695,1.20755,225140000.0
2009-09-25 19:20:00,1.2075,1.20755,1.20715,1.20745,44000000.0
2009-09-25 19:21:00,1.20745,1.20745,1.20705,1.20715,74500000.0
2009-09-25 19:22:00,1.20715,1.2072,1.20695,1.20695,68140000.0
2009-09-25 19:23:00,1.20695,1.2073,1.20695,1.20725,91700000.0
2009-09-25 19:24:00,1.2072,1.2073,1.20705,1.20725,68600000.0
2009-09-25 19:25:00,1.20725,1.2073,1.20695,1.207,59160000.0
2009-09-25 19:26:00,1.20705,1.20745,1.207,1.2074,48000000.0
2009-09-25 19:27:00,1.2074,1.20785,1.20715,1.20725,97600000.0
2009-09-25 19:28:00,1.2073,1.2076,1.2071,1.2073,118700000.0
2009-09-25 19:29:00,1.20735,1.20755,1.2071,1.20735,51300000.0
2009-09-25 19:30:00,1.20745,1.20765,1.207,1.2073,62100000.0
2009-09-25 19:31:00,1.2073,1.20745,1.2072,1.2073,57600000.0
2009-09-25 19:32:00,1.20735,1.2074,1.20735,1.2074,44000000.0
2009-09-25 19:33:00,1.20735,1.2074,1.20725,1.2073,31700000.0
2009-09-25 19:34:00,1.20735,1.2076,1.20715,1.20725,54700000.0
2009-09-25 19:35:00,1.2073,1.2073,1.20695,1.207,93600000.0
2009-09-25 19:36:00,1.207,1.20745,1.207,1.20745,55300000.0
2009-09-25 19:37:00,1.20745,1.20755,1.20735,1.20745,55600000.0
2009-09-25 19:38:00,1.20745,1.20755,1.2072,1.20755,56000000.0
2009-09-25 19:39:00,1.2076,1.2076,1.20705,1.2073,50000000.0
2009-09-25 19:40:00,1.2074,1.20785,1.2074,1.20785,51600000.0
2009-09-25 19:41:00,1.20795,1.20795,1.20745,1.20755,27800000.0
2009-09-25 19:42:00,1.20755,1.20755,1.2069,1.20695,46400000.0
2009-09-25 19:43:00,1.2069,1.2073,1.2068,1.2071,33000000.0
2009-09-25 19:44:00,1.20705,1.2074,1.2067,1.20725,103500000.0
2009-09-25 19:45:00,1.20725,1.2075,1.20715,1.20725,115100000.0
2009-09-25 19:46:00,1.20725,1.2074,1.207,1.2074,62800000.0
2009-09-25 19:47:00,1.2074,1.20765,1.2072,1.20765,34200000.0
2009-09-25 19:48:00,1.2076,1.2077,1.2076,1.2077,30400000.0
2009-09-25 19:49:00,1.20765,1.20775,1.2075,1.2077,44600000.0
2009-09-25 19:50:00,1.2077,1.2077,1.2077,1.2077,7200000.0
2009-09-25 19:51:00,1.20795,1.208,1.20765,1.2078,27600000.0
2009-09-25 19:52:00,1.20785,1.20785,1.2075,1.2077,40100000.0
2009-09-25 19:53:00,1.2077,1.2078,1.2073,1.2075,54000000.0
2009-09-25 19:54:00,1.2075,1.20775,1.20715,1.20735,71000000.0
2009-09-25 19:55:00,1.20745,1.20785,1.20715,1.20775,74100000.0
2009-09-25 19:56:00,1.20775,1.20805,1.20775,1.20805,31700000.0
2009-09-25 19:57:00,1.2081,1.2082,1.2078,1.208,79600000.0
2009-09-25 19:58:00,1.208,1.208,1.20765,1.20785,81900000.0
2009-09-25 19:59:00,1.2078,1.2084,1.20675,1.2068,72200000.0
2009-09-25 20:00:00,1.20705,1.2074,1.2068,1.207,111400000.0
2009-09-25 20:01:00,1.2071,1.20745,1.20655,1.20665,57600000.0
2009-09-25 20:02:00,1.20705,1.2073,1.2068,1.20695,79300000.0
2009-09-25 20:03:00,1.207,1.2072,1.2068,1.20685,51200000.0
2009-09-25 20:04:00,1.20685,1.207,1.2066,1.20675,45600000.0
2009-09-25 20:05:00,1.2068,1.2071,1.20675,1.2071,50500000.0
2009-09-25 20:06:00,1.2071,1.2074,1.2068,1.2073,82600000.0
2009-09-25 20:07:00,1.2072,1.20745,1.20685,1.207,102800000.0
2009-09-25 20:08:00,1.20695,1.20735,1.20695,1.2072,75100000.0
2009-09-25 20:09:00,1.2072,1.20735,1.2071,1.2072,77200000.0
2009-09-25 20:10:00,1.2072,1.2073,1.20655,1.20715,97700000.0
2009-09-25 20:11:00,1.2072,1.20745,1.20715,1.2074,40200000.0
2009-09-25 20:12:00,1.2074,1.2076,1.20735,1.20755,75500000.0
2009-09-25 20:13:00,1.20755,1.2076,1.20735,1.2075,17400000.0
2009-09-25 20:14:00,1.20745,1.2075,1.2074,1.2074,34600000.0
2009-09-25 20:15:00,1.2073,1.20755,1.2073,1.20755,13800000.0
2009-09-25 20:16:00,1.20745,1.20745,1.2068,1.2068,71400000.0
2009-09-25 20:17:00,1.20685,1.20715,1.20645,1.20715,91200000.0
2009-09-25 20:18:00,1.2071,1.2074,1.2068,1.20695,61800000.0
2009-09-25 20:19:00,1.20695,1.20715,1.2068,1.2068,68800000.0
2009-09-25 20:20:00,1.20665,1.207,1.2066,1.2068,48000000.0
2009-09-25 20:21:00,1.2068,1.20735,1.2068,1.20705,66800000.0
2009-09-25 20:22:00,1.20705,1.20725,1.20685,1.20695,40100000.0
2009-09-25 20:23:00,1.20695,1.2074,1.20685,1.20685,60300000.0
2009-09-25 20:24:00,1.20685,1.2072,1.2065,1.20685,66300000.0
2009-09-25 20:25:00,1.20685,1.20705,1.20645,1.2067,86500000.0
2009-09-25 20:26:00,1.2067,1.2072,1.2067,1.2071,78700000.0
2009-09-25 20:27:00,1.2071,1.2071,1.2068,1.207,112800000.0
2009-09-25 20:28:00,1.2068,1.20715,1.2068,1.20685,53400000.0
2009-09-25 20:29:00,1.20695,1.20715,1.2067,1.20685,70500000.0
2009-09-25 20:30:00,1.20685,1.20705,1.20655,1.20675,66500000.0
2009-09-25 20:31:00,1.20675,1.20695,1.20635,1.20645,103700000.0
2009-09-25 20:32:00,1.2066,1.20795,1.2065,1.20775,65500000.0
2009-09-25 20:33:00,1.2078,1.2078,1.2074,1.20755,29300000.0
2009-09-25 20:34:00,1.20755,1.20755,1.20705,1.2071,87700000.0
2009-09-25 20:35:00,1.2071,1.2073,1.20685,1.20715,104100000.0
2009-09-25 20:36:00,1.20715,1.20745,1.2068,1.20745,147000000.0
2009-09-25 20:37:00,1.2074,1.20755,1.2071,1.20735,114100000.0
2009-09-25 20:38:00,1.20735,1.2077,1.20715,1.20715,64300000.0
2009-09-25 20:39:00,1.20725,1.2076,1.20705,1.2074,77400000.0
2009-09-25 20:40:00,1.2074,1.2074,1.20695,1.20715,51900000.0
2009-09-25 20:41:00,1.20715,1.2073,1.20685,1.20705,94200000.0
2009-09-25 20:42:00,1.20705,1.2074,1.207,1.2073,97700000.0
2009-09-25 20:43:00,1.2072,1.2074,1.20695,1.20705,25800000.0
2009-09-25 20:44:00,1.20715,1.2077,1.20715,1.2073,71600000.0
2009-09-25 20:45:00,1.20745,1.2077,1.20745,1.20755,26600000.0
2009-09-25 20:46:00,1.20765,1.20805,1.20765,1.20805,35800000.0
2009-09-25 20:47:00,1.20795,1.20795,1.20715,1.20715,71700000.0
2009-09-25 20:48:00,1.20715,1.2073,1.20695,1.20715,182200000.0
2009-09-25 20:49:00,1.20715,1.2073,1.2067,1.20705,119400000.0
2009-09-25 20:50:00,1.20705,1.2074,1.20705,1.20725,147400000.0
2009-09-25 20:51:00,1.20725,1.2076,1.20725,1.20735,93700000.0
2009-09-25 20:52:00,1.20735,1.2077,1.20735,1.20745,101200000.0
2009-09-25 20:53:00,1.2075,1.2082,1.2075,1.2079,78500000.0
2009-09-25 20:54:00,1.20785,1.2084,1.2074,1.2079,106700000.0
2009-09-25 20:55:00,1.2079,1.20815,1.20755,1.208,75500000.0
2009-09-25 20:56:00,1.2081,1.20875,1.208,1.20845,100800000.0
2009-09-25 20:57:00,1.2084,1.2085,1.2081,1.2081,78300000.0
2009-09-25 20:58:00,1.2081,1.2083,1.2077,1.2077,126200000.0
2009-09-25 20:59:00,1.2077,1.20775,1.20685,1.2073,145300000.0
2009-09-25 21:00:00,1.2074,1.2076,1.20685,1.20745,127600000.0
2009-09-25 21:01:00,1.20765,1.20765,1.20665,1.2069,105000000.0
2009-09-25 21:02:00,1.20695,1.20695,1.20685,1.20685,33600000.0
2009-09-25 21:03:00,1.20685,1.2072,1.2064,1.2072,85500000.0
2009-09-25 21:04:00,1.2073,1.20785,1.2073,1.2077,95800000.0
2009-09-25 21:05:00,1.2076,1.20845,1.2076,1.2079,78000000.0
2009-09-25 21:06:00,1.20785,1.208,1.20775,1.2078,94700000.0
2009-09-25 21:07:00,1.20785,1.2081,1.20775,1.2079,70300000.0
2009-09-25 21:08:00,1.2079,1.2081,1.2079,1.2081,20300000.0
2009-09-25 21:09:00,1.20815,1.20845,1.20785,1.20815,156900000.0
2009-09-25 21:10:00,1.20815,1.2086,1.20815,1.2083,39600000.0
2009-09-25 21:11:00,1.20835,1.2084,1.2078,1.2079,27900000.0
2009-09-25 21:12:00,1.20795,1.2084,1.2078,1.20815,102300000.0
2009-09-25 21:13:00,1.20815,1.2082,1.20755,1.20765,84200000.0
2009-09-25 21:14:00,1.20765,1.20775,1.20645,1.20665,153900000.0
2009-09-25 21:15:00,1.2066,1.2071,1.2064,1.2071,104000000.0
2009-09-25 21:16:00,1.2071,1.2071,1.2064,1.20665,33200000.0
2009-09-25 21:17:00,1.2066,1.20665,1.20655,1.20655,8000000.0
2009-09-25 21:18:00,1.20655,1.2071,1.2065,1.2068,85000000.0
2009-09-25 21:19:00,1.2068,1.207,1.2068,1.2069,20100000.0
2009-09-25 21:20:00,1.20685,1.20715,1.20685,1.207,45200000.0
2009-09-25 21:21:00,1.20695,1.207,1.2063,1.2067,59800000.0
2009-09-25 21:22:00,1.20675,1.2072,1.20665,1.20705,85100000.0
2009-09-25 21:23:00,1.20705,1.2071,1.20615,1.2066,76600000.0
2009-09-25 21:24:00,1.20665,1.20685,1.2063,1.20645,45600000.0
2009-09-25 21:25:00,1.2066,1.2071,1.20635,1.2065,69700000.0
2009-09-25 21:26:00,1.2065,1.2067,1.2065,1.20665,24200000.0
2009-09-25 21:27:00,1.20665,1.2068,1.2065,1.2065,22000000.0
2009-09-25 21:28:00,1.20655,1.2066,1.2065,1.2065,12000000.0
2009-09-25 21:29:00,1.2065,1.2066,1.2064,1.2064,20000000.0
2009-09-25 21:30:00,1.20645,1.2066,1.2063,1.2064,24400000.0
2009-09-25 21:31:00,1.20635,1.2066,1.20635,1.20655,32000000.0
2009-09-25 21:32:00,1.20655,1.20715,1.20655,1.2071,37600000.0
2009-09-25 21:33:00,1.20715,1.20735,1.2063,1.20665,62000000.0
2009-09-25 21:34:00,1.2065,1.2067,1.2064,1.2066,26900000.0
2009-09-25 21:35:00,1.20655,1.20675,1.20645,1.2066,59700000.0
2009-09-25 21:36:00,1.2066,1.2066,1.2065,1.2065,7700000.0
2009-09-25 21:37:00,1.20655,1.2066,1.20655,1.2066,3000000.0
2009-09-25 21:38:00,1.20655,1.2067,1.20625,1.20645,56700000.0
2009-09-25 21:39:00,1.2064,1.2064,1.2061,1.2062,95800000.0
2009-09-25 21:40:00,1.2062,1.2072,1.2058,1.2063,274300000.0
2009-09-25 21:41:00,1.2065,1.2068,1.20615,1.20635,72000000.0
2009-09-25 21:42:00,1.20655,1.20685,1.20615,1.2065,39100000.0
2009-09-25 21:43:00,1.20655,1.20655,1.20565,1.206,32000000.0
2009-09-25 21:44:00,1.2061,1.20735,1.2048,1.2062,100000000.0
2009-09-25 21:45:00,1.20615,1.20705,1.2053,1.2067,70700000.0
2009-09-25 21:46:00,1.20685,1.20755,1.2045,1.2057,144200000.0
2009-09-25 21:47:00,1.2057,1.20575,1.2054,1.20565,66400000.0
2009-09-25 21:48:00,1.2057,1.2062,1.20515,1.2062,42200000.0
2009-09-25 21:49:00,1.20595,1.20615,1.2059,1.20595,33100000.0
2009-09-25 21:50:00,1.20595,1.2063,1.2052,1.20525,53800000.0
2009-09-25 21:51:00,1.20525,1.2057,1.2051,1.20555,56600000.0
2009-09-25 21:52:00,1.2057,1.2057,1.2051,1.2056,36000000.0
2009-09-25 21:53:00,1.2056,1.2057,1.2056,1.2057,17600000.0
2009-09-25 21:54:00,1.2057,1.2058,1.2056,1.2057,41600000.0
2009-09-25 21:55:00,1.2057,1.2057,1.20495,1.20525,30900000.0
2009-09-25 21:56:00,1.2056,1.20675,1.2053,1.2062,88600000.0
2009-09-25 21:57:00,1.2063,1.2063,1.20575,1.206,70700000.0
2009-09-25 21:58:00,1.206,1.20605,1.20585,1.2059,18200000.0
2009-09-25 21:59:00,1.2059,1.2059,1.2058,1.2058,26200000.0
2009-09-25 22:00:00,1.2058,1.20615,1.2049,1.2052,67200000.0
2009-09-25 22:01:00,1.20515,1.20585,1.2045,1.20585,130400000.0
2009-09-25 22:02:00,1.20575,1.20635,1.20525,1.20525,131500000.0
2009-09-25 22:03:00,1.2054,1.2057,1.20475,1.2057,61100000.0
2009-09-25 22:04:00,1.20575,1.2064,1.20575,1.2064,25100000.0
2009-09-25 22:05:00,1.2065,1.2065,1.2051,1.2051,49400000.0
2009-09-25 22:06:00,1.20505,1.2054,1.2045,1.2054,45800000.0
2009-09-25 22:07:00,1.20495,1.2054,1.20485,1.20525,18000000.0
2009-09-25 22:08:00,1.20505,1.20505,1.20505,1.20505,2000000.0
2009-09-25 22:09:00,1.2052,1.2053,1.2052,1.2053,4000000.0
2009-09-25 22:10:00,1.2053,1.2053,1.20525,1.2053,12000000.0
2009-09-25 22:11:00,1.2053,1.2054,1.205,1.2052,15700000.0
2009-09-25 22:12:00,1.2051,1.20555,1.20495,1.20515,14600000.0
2009-09-25 22:13:00,1.20535,1.2056,1.20535,1.2056,6100000.0
2009-09-25 22:14:00,1.205,1.20585,1.205,1.20585,12100000.0
2009-09-25 22:15:00,1.2059,1.2059,1.2059,1.2059,1000000.0
2009-09-25 22:16:00,1.2058,1.206,1.2058,1.206,3000000.0
2009-09-25 22:17:00,1.206,1.206,1.20595,1.20595,2000000.0
2009-09-25 22:18:00,1.20595,1.20595,1.20595,1.20595,1000000.0
2009-09-25 22:19:00,1.20575,1.2058,1.2057,1.2057,7000000.0
2009-09-25 22:20:00,1.20575,1.2058,1.2057,1.2058,8000000.0
2009-09-25 22:21:00,1.2059,1.2059,1.2048,1.20535,24400000.0
2009-09-25 22:22:00,1.2054,1.20625,1.20495,1.20625,31800000.0
2009-09-25 22:23:00,1.2063,1.2063,1.20565,1.2059,12900000.0
2009-09-25 22:24:00,1.20595,1.20595,1.20575,1.20575,3000000.0
2009-09-25 22:25:00,1.20595,1.2063,1.20565,1.2057,22400000.0
2009-09-25 22:26:00,1.2055,1.2055,1.2055,1.2055,1000000.0
2009-09-25 22:27:00,1.2057,1.2061,1.2057,1.2061,13900000.0
2009-09-25 22:28:00,1.2062,1.2069,1.20515,1.20665,74900000.0
2009-09-25 22:29:00,1.2067,1.20675,1.20575,1.2059,9700000.0
2009-09-25 22:30:00,1.2058,1.2067,1.2058,1.2062,22600000.0
2009-09-25 22:31:00,1.20625,1.20635,1.205,1.2058,104400000.0
2009-09-25 22:32:00,1.20615,1.207,1.20585,1.207,38400000.0
2009-09-25 22:33:00,1.20695,1.20855,1.20695,1.20715,48000000.0
2009-09-25 22:34:00,1.2072,1.2072,1.207,1.207,4000000.0
2009-09-25 22:35:00,1.20705,1.2074,1.20705,1.2074,15900000.0
2009-09-25 22:36:00,1.2074,1.20765,1.20715,1.20715,12000000.0
2009-09-25 22:37:00,1.2072,1.2072,1.2072,1.2072,1000000.0
2009-09-25 22:38:00,1.2073,1.2077,1.2072,1.2073,19100000.0
2009-09-25 22:39:00,1.2073,1.2075,1.2072,1.20745,57600000.0
2009-09-25 22:40:00,1.20755,1.2076,1.204,1.20415,77800000.0
2009-09-25 22:41:00,1.2046,1.20485,1.2043,1.20485,49800000.0
2009-09-25 22:42:00,1.20485,1.20485,1.20485,1.20485,13000000.0
2009-09-25 22:43:00,1.20485,1.2051,1.20485,1.20505,12600000.0
2009-09-25 22:44:00,1.20545,1.20575,1.20475,1.20485,20600000.0
2009-09-25 22:45:00,1.2049,1.2056,1.20485,1.2056,13200000.0
2009-09-25 22:46:00,1.20575,1.2058,1.20535,1.2055,29400000.0
2009-09-25 22:47:00,1.2056,1.2058,1.2056,1.2058,2000000.0
2009-09-25 22:48:00,1.20531,1.20549,1.20531,1.20545,29300000.0
2009-09-25 22:49:00,1.2059,1.2063,1.2059,1.2062,29300000.0
2009-09-25 22:50:00,1.2063,1.2068,1.20575,1.2064,99300000.0
2009-09-25 22:51:00,1.20645,1.20645,1.2052,1.20575,23200000.0
2009-09-25 22:52:00,1.2058,1.2063,1.20575,1.20585,29600000.0
2009-09-25 22:53:00,1.20585,1.20675,1.2054,1.2054,55800000.0
2009-09-25 22:54:00,1.2056,1.20735,1.2056,1.2063,55500000.0
2009-09-25 22:55:00,1.2061,1.2061,1.20535,1.2055,32200000.0
2009-09-25 22:56:00,1.2055,1.2072,1.20525,1.20655,66400000.0
2009-09-25 22:57:00,1.20655,1.20655,1.2048,1.2052,72400000.0
2009-09-25 22:58:00,1.2051,1.2069,1.2051,1.2065,27000000.0
2009-09-25 22:59:00,1.2066,1.2066,1.20365,1.20465,20000000.0
2009-09-27 23:08:00,1.2087,1.2087,1.2087,1.2087,3600000.0
2009-09-27 23:10:00,1.2091,1.2091,1.2091,1.2091,2000000.0
2009-09-27 23:11:00,1.20855,1.2087,1.20855,1.2087,4000000.0
2009-09-27 23:13:00,1.2087,1.20915,1.20855,1.20855,6000000.0
2009-09-27 23:14:00,1.2087,1.2087,1.20745,1.20765,9100000.0
2009-09-27 23:15:00,1.2083,1.2085,1.20745,1.20845,22000000.0
2009-09-27 23:16:00,1.20755,1.20905,1.2075,1.20835,9000000.0
2009-09-27 23:17:00,1.2086,1.20875,1.2086,1.20875,3000000.0
2009-09-27 23:18:00,1.20885,1.20885,1.2084,1.2085,8600000.0
2009-09-27 23:19:00,1.20855,1.2092,1.20855,1.2087,19000000.0
2009-09-27 23:20:00,1.2086,1.2086,1.20835,1.20845,14600000.0
2009-09-27 23:21:00,1.20785,1.208,1.20785,1.208,10000000.0
2009-09-27 23:22:00,1.20825,1.20935,1.20825,1.20935,16000000.0
2009-09-27 23:23:00,1.2078,1.20835,1.2078,1.20835,6000000.0
2009-09-27 23:25:00,1.2083,1.2084,1.2079,1.2084,8000000.0
2009-09-27 23:26:00,1.2086,1.209,1.2086,1.209,4000000.0
2009-09-27 23:27:00,1.20915,1.2092,1.20895,1.2092,12800000.0
2009-09-27 23:28:00,1.20925,1.20925,1.20925,1.20925,4000000.0
2009-09-27 23:30:00,1.20965,1.20965,1.2089,1.209,31000000.0
2009-09-27 23:31:00,1.20905,1.20905,1.2084,1.20895,16000000.0
2009-09-27 23:32:00,1.20895,1.20895,1.20895,1.20895,2000000.0
2009-09-27 23:33:00,1.2083,1.20895,1.2083,1.2083,15000000.0
2009-09-27 23:35:00,1.2082,1.2082,1.2082,1.2082,2800000.0
2009-09-27 23:36:00,1.20825,1.2084,1.2072,1.2077,11200000.0
2009-09-27 23:37:00,1.2084,1.2089,1.2084,1.2089,6000000.0
2009-09-27 23:38:00,1.20915,1.20915,1.2084,1.209,19000000.0
2009-09-27 23:39:00,1.20925,1.20925,1.20925,1.20925,2000000.0
2009-09-27 23:40:00,1.20905,1.2092,1.20905,1.2092,2000000.0
2009-09-27 23:41:00,1.2076,1.20845,1.2066,1.20845,17000000.0
2009-09-27 23:42:00,1.2086,1.209,1.2086,1.209,9000000.0
2009-09-27 23:43:00,1.2091,1.2091,1.209,1.2091,9000000.0
2009-09-27 23:44:00,1.209,1.209,1.20735,1.208,20800000.0
2009-09-27 23:45:00,1.2081,1.2081,1.20805,1.20805,4000000.0
2009-09-27 23:46:00,1.20815,1.20815,1.20815,1.20815,2800000.0
2009-09-27 23:47:00,1.2082,1.2082,1.2074,1.20755,25200000.0
2009-09-27 23:48:00,1.2076,1.2076,1.20755,1.20755,16000000.0
2009-09-27 23:49:00,1.20745,1.20745,1.20675,1.2073,24800000.0
2009-09-27 23:50:00,1.2072,1.2079,1.2071,1.2078,36400000.0
2009-09-27 23:51:00,1.2078,1.2079,1.2072,1.2077,22600000.0
2009-09-27 23:52:00,1.2078,1.2078,1.2061,1.2072,63400000.0
2009-09-27 23:53:00,1.20715,1.20765,1.207,1.20735,45000000.0
2009-09-27 23:54:00,1.20735,1.20775,1.2072,1.20735,8000000.0
2009-09-27 23:55:00,1.20735,1.20785,1.20715,1.20785,24200000.0
2009-09-27 23:56:00,1.20795,1.20835,1.2064,1.2074,25800000.0
2009-09-27 23:57:00,1.20785,1.20785,1.20665,1.20725,14000000.0
2009-09-27 23:58:00,1.20715,1.20735,1.20605,1.20735,15600000.0
2009-09-28 00:00:00,1.20735,1.2074,1.20625,1.2063,38600000.0
2009-09-28 00:01:00,1.2065,1.2069,1.20635,1.2069,29400000.0
2009-09-28 00:02:00,1.2071,1.20715,1.2068,1.2071,26400000.0
2009-09-28 00:03:00,1.20705,1.2077,1.20705,1.20755,28800000.0
2009-09-28 00:04:00,1.2076,1.2076,1.2072,1.20745,13800000.0
2009-09-28 00:05:00,1.20745,1.20745,1.20745,1.20745,2800000.0
2009-09-28 00:06:00,1.20745,1.2076,1.2074,1.2074,4000000.0
2009-09-28 00:07:00,1.20745,1.2075,1.2074,1.2075,13600000.0
2009-09-28 00:08:00,1.2076,1.2076,1.2068,1.20705,39800000.0
2009-09-28 00:09:00,1.20705,1.20705,1.2069,1.2069,88000000.0
2009-09-28 00:10:00,1.207,1.207,1.20635,1.2065,91800000.0
2009-09-28 00:11:00,1.2065,1.2072,1.2057,1.20665,184800000.0
2009-09-28 00:12:00,1.20675,1.20705,1.20675,1.20695,53800000.0
2009-09-28 00:13:00,1.20695,1.20725,1.2067,1.20725,109600000.0
2009-09-28 00:14:00,1.20725,1.20725,1.20715,1.20725,61600000.0
2009-09-28 00:15:00,1.20725,1.20725,1.2068,1.2068,97800000.0
2009-09-28 00:16:00,1.2069,1.2069,1.20685,1.20685,3000000.0
2009-09-28 00:17:00,1.2069,1.2077,1.2069,1.2077,41000000.0
2009-09-28 00:18:00,1.20775,1.20775,1.20695,1.2074,34400000.0
2009-09-28 00:19:00,1.2074,1.2077,1.2067,1.2067,44000000.0
2009-09-28 00:20:00,1.20675,1.20695,1.20675,1.20695,15600000.0
2009-09-28 00:21:00,1.207,1.20715,1.2065,1.20705,156400000.0
2009-09-28 00:22:00,1.2068,1.20715,1.2066,1.20715,47200000.0
2009-09-28 00:23:00,1.20715,1.2075,1.20455,1.20595,175100000.0
2009-09-28 00:24:00,1.20695,1.20695,1.2062,1.20695,26000000.0
2009-09-28 00:25:00,1.20705,1.2072,1.2066,1.2069,28000000.0
2009-09-28 00:26:00,1.2066,1.2069,1.2066,1.2069,26000000.0
2009-09-28 00:27:00,1.20685,1.20715,1.20625,1.2071,149400000.0
2009-09-28 00:28:00,1.20705,1.20775,1.2064,1.20735,99000000.0
2009-09-28 00:29:00,1.2076,1.20775,1.20565,1.20685,115800000.0
2009-09-28 00:30:00,1.20685,1.2069,1.2067,1.2068,44800000.0
2009-09-28 00:31:00,1.2067,1.20705,1.20615,1.2064,146400000.0
2009-09-28 00:32:00,1.2069,1.2075,1.2069,1.2075,24600000.0
2009-09-28 00:33:00,1.20745,1.20775,1.2072,1.20745,33600000.0
2009-09-28 00:34:00,1.20745,1.20745,1.20725,1.2073,11800000.0
2009-09-28 00:35:00,1.2073,1.20755,1.2072,1.2074,25800000.0
2009-09-28 00:36:00,1.20745,1.20745,1.20715,1.20715,30400000.0
2009-09-28 00:37:00,1.20705,1.2071,1.2069,1.20705,13000000.0
2009-09-28 00:38:00,1.2072,1.2076,1.20655,1.2073,116200000.0
2009-09-28 00:39:00,1.2071,1.2072,1.20675,1.20695,60800000.0
2009-09-28 00:40:00,1.20705,1.2071,1.2063,1.207,77400000.0
2009-09-28 00:41:00,1.2068,1.2068,1.20615,1.20635,91600000.0
2009-09-28 00:42:00,1.20665,1.20665,1.20645,1.20655,8000000.0
2009-09-28 00:43:00,1.2065,1.20655,1.2065,1.20655,4000000.0
2009-09-28 00:44:00,1.2066,1.20675,1.2066,1.2067,18400000.0
2009-09-28 00:45:00,1.20675,1.2069,1.20665,1.20665,11800000.0
2009-09-28 00:46:00,1.20665,1.20665,1.20615,1.20635,54400000.0
2009-09-28 00:47:00,1.20635,1.20645,1.20605,1.20635,52200000.0
2009-09-28 00:48:00,1.2063,1.20645,1.2062,1.20645,24800000.0
2009-09-28 00:49:00,1.20655,1.20655,1.2061,1.2063,36400000.0
2009-09-28 00:50:00,1.2063,1.20645,1.20615,1.2063,47600000.0
2009-09-28 00:51:00,1.2063,1.2063,1.2053,1.20605,72400000.0
2009-09-28 00:52:00,1.2061,1.20645,1.20555,1.2056,85200000.0
2009-09-28 00:53:00,1.2056,1.2058,1.2038,1.2051,112500000.0
2009-09-28 00:54:00,1.20515,1.20535,1.2049,1.205,32800000.0
2009-09-28 00:55:00,1.20495,1.20535,1.20495,1.2052,25200000.0
2009-09-28 00:56:00,1.2052,1.2054,1.20505,1.2052,35800000.0
2009-09-28 00:57:00,1.20525,1.20595,1.2043,1.2045,147000000.0
2009-09-28 00:58:00,1.2046,1.20565,1.2046,1.20545,31400000.0
2009-09-28 00:59:00,1.2055,1.2056,1.2046,1.2049,12600000.0
2009-09-28 01:00:00,1.205,1.20535,1.20445,1.20455,44000000.0
2009-09-28 01:01:00,1.20435,1.2053,1.20425,1.20465,78800000.0
2009-09-28 01:02:00,1.2044,1.20525,1.2044,1.20505,55000000.0
2009-09-28 01:03:00,1.2051,1.20515,1.20465,1.20515,53000000.0
2009-09-28 01:04:00,1.2052,1.20555,1.20515,1.20515,101600000.0
2009-09-28 01:05:00,1.2053,1.20565,1.2047,1.20525,137000000.0
2009-09-28 01:06:00,1.2053,1.20585,1.20495,1.2051,84000000.0
2009-09-28 01:07:00,1.2052,1.2052,1.20395,1.2044,144000000.0
2009-09-28 01:08:00,1.2044,1.2048,1.20415,1.20425,68000000.0
2009-09-28 01:09:00,1.20425,1.20485,1.20405,1.20475,77200000.0
2009-09-28 01:10:00,1.2047,1.2047,1.2038,1.2039,74800000.0
2009-09-28 01:11:00,1.2039,1.20425,1.20235,1.20395,105400000.0
2009-09-28 01:12:00,1.20405,1.2042,1.2034,1.2041,42600000.0
2009-09-28 01:13:00,1.20415,1.2049,1.20415,1.2049,51800000.0
2009-09-28 01:14:00,1.20485,1.20525,1.2045,1.20515,45400000.0
2009-09-28 01:15:00,1.20515,1.20525,1.20445,1.2051,62200000.0
2009-09-28 01:16:00,1.2049,1.20525,1.2044,1.20505,90400000.0
2009-09-28 01:17:00,1.20515,1.20515,1.20425,1.20515,82000000.0
2009-09-28 01:18:00,1.20475,1.20525,1.20445,1.20485,42000000.0
2009-09-28 01:19:00,1.20495,1.20515,1.2044,1.2047,46200000.0
2009-09-28 01:20:00,1.20475,1.20515,1.20445,1.20485,58500000.0
2009-09-28 01:21:00,1.20475,1.205,1.2045,1.2045,41000000.0
2009-09-28 01:22:00,1.20465,1.20485,1.2044,1.20445,32000000.0
2009-09-28 01:23:00,1.2045,1.2045,1.204,1.2042,49000000.0
2009-09-28 01:24:00,1.2042,1.2045,1.2025,1.20265,151600000.0
2009-09-28 01:25:00,1.2027,1.20455,1.2023,1.20455,89100000.0
2009-09-28 01:26:00,1.20465,1.2049,1.20295,1.20415,218000000.0
2009-09-28 01:27:00,1.20425,1.20505,1.20425,1.2046,86800000.0
2009-09-28 01:28:00,1.2048,1.2053,1.2042,1.2053,218400000.0
2009-09-28 01:29:00,1.20495,1.20505,1.20415,1.20465,107800000.0
2009-09-28 01:30:00,1.20505,1.20505,1.20415,1.20475,79100000.0
2009-09-28 01:31:00,1.2049,1.20545,1.2043,1.2047,102800000.0
2009-09-28 01:32:00,1.20475,1.20555,1.20415,1.20545,104600000.0
2009-09-28 01:33:00,1.20555,1.20555,1.2052,1.20535,24000000.0
2009-09-28 01:34:00,1.2053,1.2053,1.20465,1.2048,36700000.0
2009-09-28 01:35:00,1.2049,1.20535,1.2048,1.20495,39600000.0
2009-09-28 01:36:00,1.2049,1.20495,1.2045,1.20465,46000000.0
2009-09-28 01:37:00,1.2047,1.20555,1.20455,1.2053,82800000.0
2009-09-28 01:38:00,1.20545,1.20545,1.20545,1.20545,7000000.0
2009-09-28 01:39:00,1.20545,1.20545,1.20545,1.20545,12000000.0
2009-09-28 01:40:00,1.20545,1.2056,1.20545,1.2056,15800000.0
2009-09-28 01:41:00,1.20555,1.20585,1.20555,1.20565,16000000.0
2009-09-28 01:42:00,1.20565,1.2058,1.2056,1.20575,26400000.0
2009-09-28 01:43:00,1.20575,1.2058,1.20525,1.20525,48000000.0
2009-09-28 01:44:00,1.2052,1.2052,1.20415,1.20445,77600000.0
2009-09-28 01:45:00,1.2045,1.20575,1.2045,1.20515,97300000.0
2009-09-28 01:46:00,1.20515,1.2055,1.2045,1.2049,60800000.0
2009-09-28 01:47:00,1.20495,1.2055,1.20475,1.2055,31400000.0
2009-09-28 01:48:00,1.2055,1.20565,1.20345,1.20345,88060000.0
2009-09-28 01:49:00,1.20345,1.20485,1.20345,1.20365,108320000.0
2009-09-28 01:50:00,1.20365,1.20365,1.20345,1.20345,46760000.0
2009-09-28 01:51:00,1.20345,1.20355,1.20275,1.20345,39620000.0
2009-09-28 01:52:00,1.20345,1.20345,1.2011,1.20185,153180000.0
2009-09-28 01:53:00,1.20125,1.20205,1.2004,1.2013,217000000.0
2009-09-28 01:54:00,1.2016,1.2024,1.2011,1.2024,309600000.0
2009-09-28 01:55:00,1.2024,1.2024,1.201,1.201,418300000.0
2009-09-28 01:56:00,1.201,1.2023,1.20015,1.2005,225700000.0
2009-09-28 01:57:00,1.2005,1.20085,1.2001,1.20075,120400000.0
2009-09-28 01:58:00,1.20055,1.20135,1.2004,1.20105,80700000.0
2009-09-28 01:59:00,1.20105,1.20145,1.20085,1.2011,54500000.0
2009-09-28 02:00:00,1.20125,1.20135,1.2008,1.20125,52900000.0
2009-09-28 02:01:00,1.201,1.20135,1.2001,1.20075,74000000.0
2009-09-28 02:02:00,1.2008,1.20125,1.2008,1.20105,25400000.0
2009-09-28 02:03:00,1.20105,1.20135,1.20075,1.2011,48900000.0
2009-09-28 02:04:00,1.20105,1.20135,1.201,1.20105,47200000.0
2009-09-28 02:05:00,1.2011,1.2015,1.19865,1.2009,46800000.0
2009-09-28 02:06:00,1.20085,1.20105,1.2003,1.2006,28100000.0
2009-09-28 02:07:00,1.20065,1.20115,1.2006,1.20095,32200000.0
2009-09-28 02:08:00,1.20095,1.20105,1.20055,1.20085,28800000.0
2009-09-28 02:09:00,1.20095,1.20105,1.2005,1.20105,39900000.0
2009-09-28 02:10:00,1.20115,1.2014,1.2004,1.20095,130600000.0
2009-09-28 02:11:00,1.20095,1.20095,1.1987,1.19895,121400000.0
2009-09-28 02:12:00,1.19895,1.2006,1.1983,1.20035,183200000.0
2009-09-28 02:13:00,1.20015,1.20135,1.19995,1.2011,116700000.0
2009-09-28 02:14:00,1.2012,1.20165,1.20105,1.2016,88900000.0
2009-09-28 02:15:00,1.20155,1.20185,1.20135,1.20185,111900000.0
2009-09-28 02:16:00,1.20195,1.20205,1.20155,1.2017,117600000.0
2009-09-28 02:17:00,1.2017,1.20225,1.20155,1.20215,105200000.0
2009-09-28 02:18:00,1.20215,1.20285,1.20215,1.2028,55000000.0
2009-09-28 02:19:00,1.2028,1.20315,1.2022,1.2024,126800000.0
2009-09-28 02:20:00,1.20255,1.2026,1.2023,1.2025,87700000.0
2009-09-28 02:21:00,1.2027,1.20285,1.20235,1.20285,56100000.0
2009-09-28 02:22:00,1.20265,1.2031,1.20265,1.2031,10000000.0
2009-09-28 02:23:00,1.2031,1.2031,1.20165,1.202,91400000.0
2009-09-28 02:24:00,1.202,1.2021,1.2018,1.20185,32000000.0
2009-09-28 02:25:00,1.20185,1.20245,1.20185,1.2022,109300000.0
2009-09-28 02:26:00,1.2023,1.2024,1.20215,1.20215,30000000.0
2009-09-28 02:27:00,1.20195,1.20215,1.2019,1.2021,78000000.0
2009-09-28 02:28:00,1.20215,1.20215,1.20125,1.2015,54000000.0
2009-09-28 02:29:00,1.20155,1.20215,1.2015,1.2021,71000000.0
2009-09-28 02:30:00,1.202,1.2027,1.20145,1.20175,136600000.0
2009-09-28 02:31:00,1.20175,1.2019,1.2013,1.20135,75000000.0
2009-09-28 02:32:00,1.20135,1.2022,1.20105,1.2022,91540000.0
2009-09-28 02:33:00,1.2022,1.20275,1.20185,1.20275,65200000.0
2009-09-28 02:34:00,1.20185,1.20255,1.2013,1.2018,55700000.0
2009-09-28 02:35:00,1.20195,1.20195,1.2013,1.20165,39300000.0
2009-09-28 02:36:00,1.20165,1.2019,1.2014,1.2019,41100000.0
2009-09-28 02:37:00,1.2019,1.20225,1.2019,1.20225,102800000.0
2009-09-28 02:38:00,1.2022,1.2022,1.2011,1.20205,143400000.0
2009-09-28 02:39:00,1.20205,1.20235,1.2012,1.20235,140400000.0
2009-09-28 02:40:00,1.20245,1.20305,1.2023,1.20245,275000000.0
2009-09-28 02:41:00,1.20245,1.204,1.20245,1.2032,135700000.0
2009-09-28 02:42:00,1.2031,1.2042,1.2025,1.20405,177500000.0
2009-09-28 02:43:00,1.20405,1.2043,1.20305,1.2043,270839999.0
2009-09-28 02:44:00,1.2043,1.20445,1.2036,1.20395,132700000.0
2009-09-28 02:45:00,1.20395,1.2046,1.203,1.2046,179800000.0
2009-09-28 02:46:00,1.2046,1.2046,1.2033,1.204,177580000.0
2009-09-28 02:47:00,1.20395,1.20415,1.2033,1.20365,109240000.0
2009-09-28 02:48:00,1.20365,1.20415,1.2033,1.20335,74840000.0
2009-09-28 02:49:00,1.20335,1.20335,1.2033,1.2033,44560000.0
2009-09-28 02:50:00,1.2033,1.20355,1.2033,1.2033,143460000.0
2009-09-28 02:51:00,1.2033,1.20425,1.2033,1.2041,130520000.0
2009-09-28 02:52:00,1.20405,1.20405,1.20355,1.2038,111900000.0
2009-09-28 02:53:00,1.2038,1.20385,1.2033,1.2037,108380000.0
2009-09-28 02:54:00,1.2037,1.2038,1.2033,1.2033,189220000.0
2009-09-28 02:55:00,1.2033,1.20375,1.2033,1.2033,71800000.0
2009-09-28 02:56:00,1.2033,1.2034,1.2033,1.2033,64920000.0
2009-09-28 02:57:00,1.2033,1.20365,1.2033,1.20365,69800000.0
2009-09-28 02:58:00,1.20365,1.2038,1.2034,1.2035,56500000.0
2009-09-28 02:59:00,1.20345,1.2039,1.20335,1.20385,78200000.0
2009-09-28 03:00:00,1.20385,1.20415,1.2033,1.20375,80480000.0
2009-09-28 03:01:00,1.20375,1.20415,1.2035,1.20415,71200000.0
2009-09-28 03:02:00,1.2042,1.2048,1.2042,1.2044,49900000.0
2009-09-28 03:03:00,1.20445,1.20465,1.20375,1.20415,87700000.0
2009-09-28 03:04:00,1.20415,1.2042,1.20345,1.20385,56600000.0
2009-09-28 03:05:00,1.20375,1.2041,1.20365,1.204,29000000.0
2009-09-28 03:06:00,1.20405,1.20405,1.2036,1.20365,34000000.0
2009-09-28 03:07:00,1.20365,1.20405,1.20355,1.20365,43000000.0
2009-09-28 03:08:00,1.20365,1.20365,1.20365,1.20365,23000000.0
2009-09-28 03:09:00,1.20365,1.20385,1.2036,1.20375,33000000.0
2009-09-28 03:10:00,1.20375,1.20415,1.2032,1.20405,83720000.0
2009-09-28 03:11:00,1.20405,1.20455,1.2032,1.20435,110760000.0
2009-09-28 03:12:00,1.20435,1.20475,1.2041,1.20445,49200000.0
2009-09-28 03:13:00,1.20415,1.2047,1.2036,1.2041,117000000.0
2009-09-28 03:14:00,1.2041,1.20445,1.2036,1.20445,106100000.0
2009-09-28 03:15:00,1.20425,1.20425,1.2032,1.20355,147740000.0
2009-09-28 03:16:00,1.20335,1.2037,1.20335,1.2035,38000000.0
2009-09-28 03:17:00,1.2035,1.2042,1.20335,1.20365,124000000.0
2009-09-28 03:18:00,1.20375,1.2041,1.20335,1.20395,88300000.0
2009-09-28 03:19:00,1.20395,1.20415,1.2034,1.2035,83000000.0
2009-09-28 03:20:00,1.2037,1.20405,1.2034,1.2039,95400000.0
2009-09-28 03:21:00,1.2039,1.20405,1.20385,1.2039,20100000.0
2009-09-28 03:22:00,1.20385,1.20425,1.2033,1.20335,72800000.0
2009-09-28 03:23:00,1.2034,1.2037,1.20325,1.20345,65900000.0
2009-09-28 03:24:00,1.20345,1.20345,1.20225,1.20285,93520000.0
2009-09-28 03:25:00,1.2029,1.20385,1.2028,1.2036,112800000.0
2009-09-28 03:26:00,1.2035,1.20365,1.20295,1.2031,93000000.0
2009-09-28 03:27:00,1.20315,1.2044,1.2029,1.20395,149600000.0
2009-09-28 03:28:00,1.20395,1.20435,1.2036,1.20375,150400000.0
2009-09-28 03:29:00,1.2039,1.2039,1.203,1.2031,108720000.0
2009-09-28 03:30:00,1.203,1.20405,1.203,1.20335,102380000.0
2009-09-28 03:31:00,1.20325,1.2037,1.20325,1.20335,78000000.0
2009-09-28 03:32:00,1.20345,1.20415,1.2033,1.20355,109000000.0
2009-09-28 03:33:00,1.20335,1.20405,1.20325,1.2037,153000000.0
2009-09-28 03:34:00,1.2038,1.2038,1.2032,1.20375,63600000.0
2009-09-28 03:35:00,1.20375,1.20435,1.20325,1.20405,120000000.0
2009-09-28 03:36:00,1.2041,1.2044,1.2032,1.20325,227700000.0
2009-09-28 03:37:00,1.20325,1.20465,1.2029,1.20425,240000000.0
2009-09-28 03:38:00,1.20425,1.2044,1.2038,1.20425,360000000.0
2009-09-28 03:39:00,1.20395,1.20435,1.20285,1.20425,162040000.0
2009-09-28 03:40:00,1.20425,1.20445,1.2034,1.2034,290400000.0
2009-09-28 03:41:00,1.20345,1.20385,1.20285,1.2029,136960000.0
2009-09-28 03:42:00,1.203,1.2036,1.20285,1.20345,132580000.0
2009-09-28 03:43:00,1.2035,1.20375,1.20285,1.2031,144260000.0
2009-09-28 03:44:00,1.2033,1.2043,1.2033,1.20375,135600000.0
2009-09-28 03:45:00,1.2037,1.2045,1.20315,1.2039,260000000.0
2009-09-28 03:46:00,1.2039,1.20425,1.20285,1.20405,316900000.0
2009-09-28 03:47:00,1.20405,1.20435,1.20335,1.2037,429600000.0
2009-09-28 03:48:00,1.2037,1.20415,1.20325,1.2041,427600000.0
2009-09-28 03:49:00,1.20405,1.20435,1.2037,1.20415,425000000.0
2009-09-28 03:50:00,1.20415,1.2044,1.20415,1.20435,414600000.0
2009-09-28 03:51:00,1.20435,1.20445,1.20395,1.2041,246200000.0
2009-09-28 03:52:00,1.2041,1.20465,1.2035,1.20445,338300000.0
2009-09-28 03:53:00,1.20445,1.2048,1.2036,1.20475,344400000.0
2009-09-28 03:54:00,1.2048,1.20485,1.20415,1.20465,93400000.0
2009-09-28 03:55:00,1.20465,1.20505,1.2031,1.2036,297900000.0
2009-09-28 03:56:00,1.2036,1.20445,1.20305,1.2038,154700000.0
2009-09-28 03:57:00,1.2038,1.2038,1.20305,1.20365,380800000.0
2009-09-28 03:58:00,1.20365,1.20395,1.2031,1.2035,231700000.0
2009-09-28 03:59:00,1.20345,1.2036,1.203,1.2036,103000000.0
2009-09-28 04:00:00,1.2036,1.20395,1.20325,1.20355,91200000.0
2009-09-28 04:01:00,1.20355,1.2037,1.20315,1.20325,55000000.0
2009-09-28 04:02:00,1.20325,1.20375,1.20315,1.2036,54800000.0
2009-09-28 04:03:00,1.2036,1.20385,1.20355,1.20355,49600000.0
2009-09-28 04:04:00,1.20355,1.2039,1.2035,1.2039,48000000.0
2009-09-28 04:05:00,1.2039,1.20425,1.20385,1.2041,53600000.0
2009-09-28 04:06:00,1.204,1.204,1.20335,1.20385,56000000.0
2009-09-28 04:07:00,1.20385,1.2039,1.203,1.2034,100000000.0
2009-09-28 04:08:00,1.2035,1.20355,1.2033,1.20345,54000000.0
2009-09-28 04:09:00,1.20345,1.2042,1.2034,1.2041,70000000.0
2009-09-28 04:10:00,1.20415,1.20435,1.2039,1.204,87000000.0
2009-09-28 04:11:00,1.204,1.20435,1.20355,1.20395,74200000.0
2009-09-28 04:12:00,1.20395,1.20405,1.2037,1.20405,80800000.0
2009-09-28 04:13:00,1.20385,1.2039,1.20345,1.20345,32800000.0
2009-09-28 04:14:00,1.20335,1.20375,1.20315,1.2037,86000000.0
2009-09-28 04:15:00,1.2038,1.2043,1.20335,1.2042,81800000.0
2009-09-28 04:16:00,1.2043,1.2043,1.2037,1.2038,103600000.0
2009-09-28 04:17:00,1.20375,1.2041,1.20355,1.204,97800000.0
2009-09-28 04:18:00,1.20415,1.2042,1.2037,1.2041,279300000.0
2009-09-28 04:19:00,1.2041,1.2047,1.20395,1.20465,77200000.0
2009-09-28 04:20:00,1.20465,1.20465,1.2046,1.20465,11200000.0
2009-09-28 04:21:00,1.2047,1.2051,1.20385,1.2042,99600000.0
2009-09-28 04:22:00,1.20425,1.2044,1.2041,1.2042,52600000.0
2009-09-28 04:23:00,1.20415,1.2044,1.20415,1.2044,22800000.0
2009-09-28 04:24:00,1.2045,1.2049,1.2045,1.2048,37000000.0
2009-09-28 04:25:00,1.20475,1.20475,1.204,1.2044,56000000.0
2009-09-28 04:26:00,1.2044,1.20505,1.20435,1.20505,43300000.0
2009-09-28 04:27:00,1.20505,1.2054,1.205,1.20505,57600000.0
2009-09-28 04:28:00,1.2051,1.2051,1.2041,1.2044,56900000.0
2009-09-28 04:29:00,1.20435,1.20455,1.20435,1.2045,18000000.0
2009-09-28 04:30:00,1.2045,1.2045,1.20385,1.20405,100400000.0
2009-09-28 04:31:00,1.20405,1.2046,1.20405,1.20445,89200000.0
2009-09-28 04:32:00,1.20445,1.20455,1.20445,1.20445,13000000.0
2009-09-28 04:33:00,1.20445,1.2046,1.20445,1.2045,14000000.0
2009-09-28 04:34:00,1.2045,1.2045,1.20405,1.20425,36000000.0
2009-09-28 04:35:00,1.2042,1.20465,1.2042,1.20465,27100000.0
2009-09-28 04:36:00,1.20465,1.20475,1.20445,1.2045,5000000.0
2009-09-28 04:37:00,1.2044,1.2044,1.20395,1.20415,77000000.0
2009-09-28 04:38:00,1.20415,1.20445,1.2041,1.20435,54400000.0
2009-09-28 04:39:00,1.2044,1.2046,1.20405,1.2045,73800000.0
2009-09-28 04:40:00,1.2045,1.20465,1.20425,1.2046,43100000.0
2009-09-28 04:41:00,1.20425,1.2046,1.20405,1.20445,84700000.0
2009-09-28 04:42:00,1.2045,1.20495,1.2045,1.2048,90100000.0
2009-09-28 04:43:00,1.2048,1.2048,1.20475,1.20475,5000000.0
2009-09-28 04:44:00,1.2047,1.2047,1.2046,1.20465,17000000.0
2009-09-28 04:45:00,1.20445,1.20455,1.20385,1.2041,66000000.0
2009-09-28 04:46:00,1.2041,1.2044,1.20395,1.2043,42700000.0
2009-09-28 04:47:00,1.2041,1.20415,1.2041,1.20415,10000000.0
2009-09-28 04:48:00,1.20415,1.2044,1.20385,1.20395,36800000.0
2009-09-28 04:49:00,1.20395,1.20425,1.20395,1.20395,29800000.0
2009-09-28 04:50:00,1.20395,1.20405,1.20395,1.20395,36900000.0
2009-09-28 04:51:00,1.20395,1.20465,1.20395,1.20465,38700000.0
2009-09-28 04:52:00,1.20455,1.20465,1.20425,1.20435,15500000.0
2009-09-28 04:53:00,1.2043,1.20435,1.2043,1.20435,6000000.0
2009-09-28 04:54:00,1.20435,1.20435,1.20435,1.20435,2000000.0
2009-09-28 04:55:00,1.20435,1.20435,1.20415,1.20425,32000000.0
2009-09-28 04:56:00,1.20425,1.20425,1.20415,1.20415,12000000.0
2009-09-28 04:57:00,1.2042,1.20435,1.2042,1.20435,13000000.0
2009-09-28 04:58:00,1.20435,1.20445,1.20435,1.20445,4000000.0
2009-09-28 04:59:00,1.2043,1.20455,1.2043,1.20435,30100000.0
2009-09-28 05:00:00,1.20435,1.20535,1.20435,1.20525,35500000.0
2009-09-28 05:01:00,1.20515,1.20515,1.2045,1.20475,46400000.0
2009-09-28 05:02:00,1.20465,1.2052,1.20465,1.2048,39000000.0
2009-09-28 05:03:00,1.20485,1.20485,1.2045,1.20475,22800000.0
2009-09-28 05:04:00,1.20485,1.20515,1.20485,1.20515,18000000.0
2009-09-28 05:05:00,1.20515,1.20515,1.20475,1.20495,14100000.0
2009-09-28 05:06:00,1.20505,1.20505,1.20455,1.20465,58900000.0
2009-09-28 05:07:00,1.20455,1.2047,1.20415,1.2046,52200000.0
2009-09-28 05:08:00,1.2045,1.20455,1.2039,1.20425,37200000.0
2009-09-28 05:09:00,1.2042,1.20435,1.20395,1.20415,55800000.0
2009-09-28 05:10:00,1.20395,1.20445,1.20395,1.20425,24400000.0
2009-09-28 05:11:00,1.2044,1.20465,1.20415,1.2043,50000000.0
2009-09-28 05:12:00,1.2042,1.2047,1.2042,1.2047,60800000.0
2009-09-28 05:13:00,1.20475,1.20475,1.20415,1.20435,99800000.0
2009-09-28 05:14:00,1.2044,1.2046,1.2044,1.20455,44000000.0
2009-09-28 05:15:00,1.2046,1.2048,1.20455,1.2048,48000000.0
2009-09-28 05:16:00,1.2048,1.20535,1.20475,1.20535,37000000.0
2009-09-28 05:17:00,1.20525,1.2054,1.20435,1.2045,74000000.0
2009-09-28 05:18:00,1.20455,1.20465,1.20455,1.20465,8000000.0
2009-09-28 05:19:00,1.2047,1.20495,1.2047,1.20495,26600000.0
2009-09-28 05:20:00,1.20525,1.20545,1.20435,1.20545,65400000.0
2009-09-28 05:21:00,1.20545,1.20545,1.2045,1.2045,63000000.0
2009-09-28 05:22:00,1.2045,1.20465,1.2042,1.20455,40100000.0
2009-09-28 05:23:00,1.2046,1.2047,1.2044,1.2047,25100000.0
2009-09-28 05:24:00,1.2047,1.2054,1.2045,1.20515,41500000.0
2009-09-28 05:25:00,1.20515,1.20515,1.2047,1.20475,15000000.0
2009-09-28 05:26:00,1.20475,1.2049,1.2047,1.20485,24600000.0
2009-09-28 05:27:00,1.2049,1.2052,1.2043,1.2051,83500000.0
2009-09-28 05:28:00,1.2052,1.2056,1.2052,1.2056,15000000.0
2009-09-28 05:29:00,1.20555,1.20575,1.20535,1.20575,18000000.0
2009-09-28 05:30:00,1.20575,1.20595,1.2052,1.2056,43200000.0
2009-09-28 05:31:00,1.20575,1.206,1.2053,1.2058,72500000.0
2009-09-28 05:32:00,1.20585,1.20615,1.2047,1.20495,165300000.0
2009-09-28 05:33:00,1.20505,1.20565,1.2046,1.20565,141600000.0
2009-09-28 05:34:00,1.20565,1.20575,1.2055,1.2056,40000000.0
2009-09-28 05:35:00,1.2056,1.20575,1.2056,1.20575,10000000.0
2009-09-28 05:36:00,1.20565,1.20625,1.2056,1.20605,32200000.0
2009-09-28 05:37:00,1.2057,1.20605,1.2053,1.20605,91400000.0
2009-09-28 05:38:00,1.20605,1.20605,1.20555,1.20555,35400000.0
2009-09-28 05:39:00,1.20555,1.2056,1.2052,1.2056,27600000.0
2009-09-28 05:40:00,1.2056,1.2056,1.20515,1.2053,84400000.0
2009-09-28 05:41:00,1.2054,1.20555,1.2051,1.2055,75900000.0
2009-09-28 05:42:00,1.2055,1.2056,1.2053,1.20545,72700000.0
2009-09-28 05:43:00,1.2052,1.20565,1.2052,1.2054,45300000.0
2009-09-28 05:44:00,1.20545,1.2056,1.20475,1.2049,86300000.0
2009-09-28 05:45:00,1.205,1.20565,1.205,1.20545,65800000.0
2009-09-28 05:46:00,1.20545,1.20565,1.20525,1.20555,37500000.0
2009-09-28 05:47:00,1.20545,1.20585,1.2054,1.20585,42000000.0
2009-09-28 05:48:00,1.2056,1.20595,1.2053,1.20575,67200000.0
2009-09-28 05:49:00,1.20585,1.20615,1.2055,1.2057,48000000.0
2009-09-28 05:50:00,1.2057,1.2058,1.20565,1.2058,20600000.0
2009-09-28 05:51:00,1.20585,1.2061,1.2058,1.2058,8000000.0
2009-09-28 05:52:00,1.20585,1.20585,1.2052,1.2054,75800000.0
2009-09-28 05:53:00,1.2054,1.2058,1.2054,1.2058,68200000.0
2009-09-28 05:54:00,1.2059,1.2059,1.20535,1.2057,64800000.0
2009-09-28 05:55:00,1.2057,1.2058,1.20525,1.2053,80600000.0
2009-09-28 05:56:00,1.2054,1.20595,1.2054,1.20575,30100000.0
2009-09-28 05:57:00,1.2057,1.2057,1.2053,1.20555,31500000.0
2009-09-28 05:58:00,1.2056,1.20565,1.20545,1.20555,13000000.0
2009-09-28 05:59:00,1.20555,1.20575,1.20555,1.20575,27100000.0
2009-09-28 06:00:00,1.20555,1.206,1.20555,1.206,23000000.0
2009-09-28 06:01:00,1.20605,1.20635,1.20535,1.2058,90200000.0
2009-09-28 06:02:00,1.20595,1.20675,1.2058,1.20645,52000000.0
2009-09-28 06:03:00,1.20665,1.20675,1.206,1.206,39000000.0
2009-09-28 06:04:00,1.20615,1.20615,1.20545,1.2057,53000000.0
2009-09-28 06:05:00,1.20565,1.2059,1.20545,1.2059,89300000.0
2009-09-28 06:06:00,1.20595,1.2061,1.2058,1.20595,27000000.0
2009-09-28 06:07:00,1.20605,1.2063,1.20595,1.2062,57100000.0
2009-09-28 06:08:00,1.2063,1.2063,1.2062,1.2062,8000000.0
2009-09-28 06:09:00,1.2063,1.2065,1.2063,1.2063,31700000.0
2009-09-28 06:10:00,1.2064,1.2064,1.20595,1.20615,73700000.0
2009-09-28 06:11:00,1.20615,1.20655,1.20615,1.20645,29200000.0
2009-09-28 06:12:00,1.20665,1.20685,1.2062,1.2063,24100000.0
2009-09-28 06:13:00,1.2063,1.2064,1.2062,1.20625,14600000.0
2009-09-28 06:14:00,1.2062,1.20685,1.20615,1.20685,21000000.0
2009-09-28 06:15:00,1.20625,1.20655,1.206,1.2065,117600000.0
2009-09-28 06:16:00,1.2065,1.2066,1.20595,1.20615,131400000.0
2009-09-28 06:17:00,1.2061,1.20665,1.20605,1.20605,93600000.0
2009-09-28 06:18:00,1.20605,1.20685,1.2057,1.20575,105800000.0
2009-09-28 06:19:00,1.2057,1.20645,1.2057,1.2063,61200000.0
2009-09-28 06:20:00,1.2063,1.20675,1.206,1.2064,75100000.0
2009-09-28 06:21:00,1.20645,1.20675,1.20635,1.2065,46200000.0
2009-09-28 06:22:00,1.2065,1.20725,1.2065,1.2072,37000000.0
2009-09-28 06:23:00,1.20735,1.20735,1.2069,1.20725,22000000.0
2009-09-28 06:24:00,1.20735,1.2075,1.20665,1.20745,26300000.0
2009-09-28 06:25:00,1.20735,1.20755,1.2064,1.2064,81200000.0
2009-09-28 06:26:00,1.2065,1.2068,1.2064,1.2068,108300000.0
2009-09-28 06:27:00,1.2069,1.2077,1.2069,1.20765,25200000.0
2009-09-28 06:28:00,1.20775,1.20775,1.2074,1.20765,16200000.0
2009-09-28 06:29:00,1.20775,1.20815,1.20775,1.20785,90800000.0
2009-09-28 06:30:00,1.20765,1.20765,1.2074,1.2074,32000000.0
2009-09-28 06:31:00,1.20745,1.20775,1.20725,1.2076,81600000.0
2009-09-28 06:32:00,1.20755,1.2079,1.2075,1.2076,74800000.0
2009-09-28 06:33:00,1.2076,1.20795,1.2074,1.20795,164800000.0
2009-09-28 06:34:00,1.20795,1.20815,1.20795,1.208,101000000.0
2009-09-28 06:35:00,1.20805,1.20845,1.20745,1.2083,242100000.0
2009-09-28 06:36:00,1.2084,1.20855,1.208,1.20845,182700000.0
2009-09-28 06:37:00,1.20845,1.20845,1.208,1.20835,63400000.0
2009-09-28 06:38:00,1.2081,1.20825,1.2078,1.2081,308000000.0
2009-09-28 06:39:00,1.2081,1.2081,1.2075,1.20755,181200000.0
2009-09-28 06:40:00,1.20755,1.20795,1.20745,1.20795,26800000.0
2009-09-28 06:41:00,1.20795,1.208,1.2077,1.20785,16600000.0
2009-09-28 06:42:00,1.20785,1.20785,1.20755,1.20785,133400000.0
2009-09-28 06:43:00,1.20795,1.20795,1.20795,1.20795,14000000.0
2009-09-28 06:44:00,1.20795,1.20795,1.2073,1.20745,58900000.0
2009-09-28 06:45:00,1.20745,1.2083,1.20745,1.2083,162100000.0
2009-09-28 06:46:00,1.2083,1.2084,1.20765,1.20775,225800000.0
2009-09-28 06:47:00,1.20785,1.2079,1.20775,1.20775,76600000.0
2009-09-28 06:48:00,1.20775,1.2084,1.20765,1.20775,212000000.0
2009-09-28 06:49:00,1.20775,1.20825,1.20775,1.2078,132300000.0
2009-09-28 06:50:00,1.20795,1.2081,1.2076,1.2077,60800000.0
2009-09-28 06:51:00,1.20775,1.20805,1.20765,1.20765,30000000.0
2009-09-28 06:52:00,1.20775,1.20845,1.20775,1.20815,38800000.0
2009-09-28 06:53:00,1.20815,1.20845,1.2077,1.2082,108800000.0
2009-09-28 06:54:00,1.2083,1.20865,1.20815,1.20815,93600000.0
2009-09-28 06:55:00,1.20825,1.2085,1.20825,1.20835,53800000.0
2009-09-28 06:56:00,1.2083,1.20845,1.20825,1.20835,30100000.0
2009-09-28 06:57:00,1.2083,1.2083,1.2082,1.20825,9600000.0
2009-09-28 06:58:00,1.20815,1.20815,1.2081,1.20815,9000000.0
2009-09-28 06:59:00,1.20815,1.20815,1.20805,1.20815,40000000.0
2009-09-28 07:00:00,1.20815,1.2083,1.208,1.208,86200000.0
2009-09-28 07:01:00,1.208,1.20855,1.20795,1.20795,40000000.0
2009-09-28 07:02:00,1.20815,1.20855,1.2079,1.20815,98100000.0
2009-09-28 07:03:00,1.20805,1.2081,1.20805,1.20805,18000000.0
2009-09-28 07:04:00,1.2081,1.20815,1.20785,1.208,55000000.0
2009-09-28 07:05:00,1.20815,1.2085,1.20815,1.20845,63600000.0
2009-09-28 07:06:00,1.2085,1.20855,1.2085,1.2085,13400000.0
2009-09-28 07:07:00,1.2086,1.20865,1.20795,1.20835,103200000.0
2009-09-28 07:08:00,1.20835,1.20845,1.20795,1.20795,74800000.0
2009-09-28 07:09:00,1.20795,1.20815,1.2079,1.2081,22000000.0
2009-09-28 07:10:00,1.2081,1.2085,1.2081,1.20845,96600000.0
2009-09-28 07:11:00,1.20845,1.20865,1.20835,1.20865,66200000.0
2009-09-28 07:12:00,1.2087,1.2087,1.2084,1.2084,15600000.0
2009-09-28 07:13:00,1.20845,1.20865,1.2084,1.20865,23000000.0
2009-09-28 07:14:00,1.2087,1.209,1.20855,1.20875,101500000.0
2009-09-28 07:15:00,1.20865,1.20905,1.20865,1.2089,64800000.0
2009-09-28 07:16:00,1.2089,1.20915,1.2089,1.209,15600000.0
2009-09-28 07:17:00,1.20905,1.20915,1.2088,1.20895,46200000.0
2009-09-28 07:18:00,1.20895,1.2091,1.2084,1.20895,50000000.0
2009-09-28 07:19:00,1.20885,1.20895,1.2088,1.20885,28800000.0
2009-09-28 07:20:00,1.20885,1.2095,1.20885,1.2094,114500000.0
2009-09-28 07:21:00,1.20905,1.20945,1.20895,1.20935,152400000.0
2009-09-28 07:22:00,1.20945,1.20975,1.2091,1.2092,56500000.0
2009-09-28 07:23:00,1.2091,1.20945,1.20875,1.2094,160000000.0
2009-09-28 07:24:00,1.2094,1.2096,1.20875,1.20905,302100000.0
2009-09-28 07:25:00,1.209,1.2091,1.20865,1.20895,164900000.0
2009-09-28 07:26:00,1.20895,1.2091,1.2086,1.2091,82800000.0
2009-09-28 07:27:00,1.20915,1.2093,1.2091,1.2093,32000000.0
2009-09-28 07:28:00,1.2093,1.20965,1.2089,1.2091,438500000.0
2009-09-28 07:29:00,1.20915,1.2093,1.20865,1.20865,73000000.0
2009-09-28 07:30:00,1.20865,1.20865,1.20855,1.20855,76000000.0
2009-09-28 07:31:00,1.2087,1.20885,1.20845,1.20855,12000000.0
2009-09-28 07:32:00,1.20855,1.2087,1.20855,1.2087,38400000.0
2009-09-28 07:33:00,1.2085,1.2087,1.2085,1.20855,19200000.0
2009-09-28 07:34:00,1.20855,1.20855,1.20845,1.20845,19000000.0
2009-09-28 07:35:00,1.20845,1.2085,1.20845,1.20845,35400000.0
2009-09-28 07:36:00,1.20845,1.20845,1.20745,1.2084,21600000.0
2009-09-28 07:37:00,1.2084,1.2084,1.2084,1.2084,2400000.0
2009-09-28 07:38:00,1.2084,1.2084,1.20785,1.208,16400000.0
2009-09-28 07:39:00,1.208,1.208,1.20775,1.20775,70000000.0
2009-09-28 07:40:00,1.20755,1.20785,1.2075,1.20775,48000000.0
2009-09-28 07:41:00,1.20775,1.20785,1.20755,1.2077,77200000.0
2009-09-28 07:42:00,1.2076,1.20805,1.2076,1.20805,72600000.0
2009-09-28 07:43:00,1.20805,1.2081,1.2074,1.20765,51100000.0
2009-09-28 07:44:00,1.20775,1.20805,1.2076,1.20805,42600000.0
2009-09-28 07:45:00,1.2077,1.2078,1.20735,1.20745,104000000.0
2009-09-28 07:46:00,1.20745,1.20815,1.20745,1.20755,61100000.0
2009-09-28 07:47:00,1.2075,1.20755,1.20745,1.20745,68400000.0
2009-09-28 07:48:00,1.20745,1.20775,1.20735,1.2076,113600000.0
2009-09-28 07:49:00,1.2076,1.2076,1.2074,1.20755,123200000.0
2009-09-28 07:50:00,1.20755,1.20815,1.20745,1.20795,87700000.0
2009-09-28 07:51:00,1.20805,1.20835,1.20775,1.20815,58000000.0
2009-09-28 07:52:00,1.20775,1.20805,1.20775,1.20805,16000000.0
2009-09-28 07:53:00,1.20805,1.20825,1.2077,1.2078,12000000.0
2009-09-28 07:54:00,1.2078,1.20835,1.2076,1.2078,128100000.0
2009-09-28 07:55:00,1.2078,1.2079,1.20755,1.2079,84000000.0
2009-09-28 07:56:00,1.2078,1.20795,1.2073,1.20785,66000000.0
2009-09-28 07:57:00,1.20785,1.20805,1.2074,1.20785,58000000.0
2009-09-28 07:58:00,1.20765,1.20825,1.2075,1.2076,79000000.0
2009-09-28 07:59:00,1.2076,1.2078,1.2074,1.20745,86800000.0
2009-09-28 08:00:00,1.20745,1.20755,1.207,1.2072,168200000.0
2009-09-28 08:01:00,1.2072,1.20755,1.2067,1.20675,59600000.0
2009-09-28 08:02:00,1.2068,1.20735,1.2068,1.20735,46600000.0
2009-09-28 08:03:00,1.20745,1.20795,1.2072,1.2075,89300000.0
2009-09-28 08:04:00,1.2075,1.2081,1.207,1.20745,78000000.0
2009-09-28 08:05:00,1.20745,1.20805,1.2069,1.20765,164800000.0
2009-09-28 08:06:00,1.2077,1.20825,1.2069,1.20695,133800000.0
2009-09-28 08:07:00,1.20685,1.20825,1.20685,1.20715,143100000.0
2009-09-28 08:08:00,1.2072,1.2078,1.2071,1.20765,134000000.0
2009-09-28 08:09:00,1.2073,1.2073,1.20655,1.207,96600000.0
2009-09-28 08:10:00,1.20695,1.2079,1.20675,1.2079,217600000.0
2009-09-28 08:11:00,1.20805,1.20805,1.2067,1.2075,171000000.0
2009-09-28 08:12:00,1.20725,1.20775,1.2067,1.20735,249200000.0
2009-09-28 08:13:00,1.20735,1.20765,1.2066,1.20705,58000000.0
2009-09-28 08:14:00,1.2068,1.20745,1.2067,1.20695,100000000.0
2009-09-28 08:15:00,1.207,1.20805,1.207,1.20785,91600000.0
2009-09-28 08:16:00,1.20795,1.20815,1.2075,1.20805,51400000.0
2009-09-28 08:17:00,1.20815,1.2083,1.20805,1.20815,19400000.0
2009-09-28 08:18:00,1.20815,1.2082,1.20765,1.20815,29000000.0
2009-09-28 08:19:00,1.20815,1.2088,1.2081,1.2082,100100000.0
2009-09-28 08:20:00,1.20825,1.20875,1.20785,1.20875,83200000.0
2009-09-28 08:21:00,1.20875,1.2088,1.20795,1.20825,71600000.0
2009-09-28 08:22:00,1.20825,1.20825,1.20775,1.20805,113100000.0
2009-09-28 08:23:00,1.2081,1.20885,1.20745,1.2084,146900000.0
2009-09-28 08:24:00,1.20845,1.20855,1.2079,1.2079,54000000.0
2009-09-28 08:25:00,1.2079,1.2086,1.20785,1.20785,69400000.0
2009-09-28 08:26:00,1.2078,1.20785,1.2068,1.2073,131100000.0
2009-09-28 08:27:00,1.20735,1.20755,1.207,1.20735,78000000.0
2009-09-28 08:28:00,1.20735,1.20775,1.2073,1.20775,25000000.0
2009-09-28 08:29:00,1.20775,1.20785,1.207,1.20705,33000000.0
2009-09-28 08:30:00,1.2071,1.2073,1.20705,1.2073,85700000.0
2009-09-28 08:31:00,1.2073,1.2074,1.2064,1.2071,179700000.0
2009-09-28 08:32:00,1.2072,1.2072,1.20655,1.20665,95400000.0
2009-09-28 08:33:00,1.2064,1.2075,1.2064,1.20735,89200000.0
2009-09-28 08:34:00,1.20735,1.2076,1.207,1.2076,62800000.0
2009-09-28 08:35:00,1.2076,1.208,1.2073,1.2078,213600000.0
2009-09-28 08:36:00,1.2078,1.2079,1.20755,1.20765,100000000.0
2009-09-28 08:37:00,1.2076,1.2076,1.20735,1.2074,30000000.0
2009-09-28 08:38:00,1.20735,1.2075,1.2073,1.2074,34000000.0
2009-09-28 08:39:00,1.20735,1.20735,1.2072,1.2072,40000000.0
2009-09-28 08:40:00,1.20715,1.20745,1.20705,1.20725,70800000.0
2009-09-28 08:41:00,1.20725,1.2078,1.20725,1.2075,114000000.0
2009-09-28 08:42:00,1.2075,1.2079,1.2075,1.2079,52000000.0
2009-09-28 08:43:00,1.208,1.2082,1.20745,1.20775,120900000.0
2009-09-28 08:44:00,1.2077,1.2077,1.2071,1.2072,98600000.0
2009-09-28 08:45:00,1.2073,1.2075,1.20705,1.2073,151400000.0
2009-09-28 08:46:00,1.20745,1.20755,1.20725,1.20755,35000000.0
2009-09-28 08:47:00,1.2075,1.2077,1.20725,1.2076,87200000.0
2009-09-28 08:48:00,1.2076,1.20795,1.2075,1.2079,103600000.0
2009-09-28 08:49:00,1.2079,1.20825,1.2079,1.20795,38800000.0
2009-09-28 08:50:00,1.20795,1.20795,1.2073,1.20765,47600000.0
2009-09-28 08:51:00,1.2077,1.20785,1.20745,1.2075,67700000.0
2009-09-28 08:52:00,1.20755,1.20785,1.20715,1.20735,88000000.0
2009-09-28 08:53:00,1.2075,1.2075,1.2071,1.20715,55600000.0
2009-09-28 08:54:00,1.2071,1.2071,1.2071,1.2071,4000000.0
2009-09-28 08:55:00,1.20715,1.20725,1.2068,1.20715,80800000.0
2009-09-28 08:56:00,1.20715,1.2077,1.20705,1.2074,145800000.0
2009-09-28 08:57:00,1.2074,1.2082,1.20735,1.2081,53200000.0
2009-09-28 08:58:00,1.20815,1.2082,1.20775,1.2079,49700000.0
2009-09-28 08:59:00,1.20805,1.20835,1.20775,1.20795,166900000.0
2009-09-28 09:00:00,1.20795,1.2087,1.20785,1.2084,248400000.0
2009-09-28 09:01:00,1.20835,1.20835,1.20805,1.20815,130300000.0
2009-09-28 09:02:00,1.2081,1.20815,1.2078,1.2079,175500000.0
2009-09-28 09:03:00,1.2079,1.208,1.2077,1.2077,75600000.0
2009-09-28 09:04:00,1.20775,1.2084,1.20765,1.2083,96700000.0
2009-09-28 09:05:00,1.20825,1.20875,1.20815,1.2086,173600000.0
2009-09-28 09:06:00,1.20855,1.2086,1.20825,1.20855,256900000.0
2009-09-28 09:07:00,1.2085,1.2089,1.2084,1.2086,194600000.0
2009-09-28 09:08:00,1.2087,1.20905,1.2085,1.20855,133200000.0
2009-09-28 09:09:00,1.2085,1.20875,1.20835,1.2086,66800000.0
2009-09-28 09:10:00,1.20855,1.2091,1.20855,1.20885,38600000.0
2009-09-28 09:11:00,1.2088,1.20885,1.2081,1.20875,63600000.0
2009-09-28 09:12:00,1.2082,1.20875,1.20815,1.2087,78200000.0
2009-09-28 09:13:00,1.2086,1.20885,1.2083,1.20875,67000000.0
2009-09-28 09:14:00,1.2087,1.20895,1.20845,1.2089,38000000.0
2009-09-28 09:15:00,1.20875,1.20885,1.2085,1.20875,25000000.0
2009-09-28 09:16:00,1.20885,1.20895,1.20855,1.20895,24000000.0
2009-09-28 09:17:00,1.20885,1.20905,1.20875,1.2089,36000000.0
2009-09-28 09:18:00,1.2089,1.20895,1.20875,1.20875,15000000.0
2009-09-28 09:19:00,1.20885,1.2089,1.2087,1.20875,30000000.0
2009-09-28 09:20:00,1.2087,1.20875,1.20855,1.2086,34000000.0
2009-09-28 09:21:00,1.2086,1.20875,1.20855,1.2086,25000000.0
2009-09-28 09:22:00,1.20865,1.20865,1.20845,1.2085,32600000.0
2009-09-28 09:23:00,1.2085,1.2085,1.20805,1.2083,47800000.0
2009-09-28 09:24:00,1.20835,1.20835,1.20795,1.20805,13000000.0
2009-09-28 09:25:00,1.20805,1.2088,1.2078,1.2088,102800000.0
2009-09-28 09:26:00,1.20885,1.2089,1.2084,1.2085,35400000.0
2009-09-28 09:27:00,1.2085,1.2088,1.2083,1.2084,80400000.0
2009-09-28 09:28:00,1.2084,1.2089,1.2081,1.20825,114300000.0
2009-09-28 09:29:00,1.2082,1.209,1.20815,1.2086,100200000.0
2009-09-28 09:30:00,1.2086,1.209,1.20825,1.20865,132100000.0
2009-09-28 09:31:00,1.20855,1.20855,1.20825,1.2084,217600000.0
2009-09-28 09:32:00,1.2083,1.20865,1.20795,1.2081,123800000.0
2009-09-28 09:33:00,1.208,1.2084,1.2079,1.208,68000000.0
2009-09-28 09:34:00,1.2078,1.20815,1.2076,1.20805,143000000.0
2009-09-28 09:35:00,1.2081,1.2081,1.2074,1.20755,109400000.0
2009-09-28 09:36:00,1.20765,1.208,1.20715,1.208,156300000.0
2009-09-28 09:37:00,1.208,1.208,1.20765,1.20775,32000000.0
2009-09-28 09:38:00,1.2077,1.2084,1.20755,1.20815,137500000.0
2009-09-28 09:39:00,1.20815,1.2083,1.20745,1.2076,176500000.0
2009-09-28 09:40:00,1.20725,1.2077,1.20725,1.20745,180600000.0
2009-09-28 09:41:00,1.20745,1.20785,1.207,1.2074,256000000.0
2009-09-28 09:42:00,1.2074,1.2079,1.2073,1.2079,118600000.0
2009-09-28 09:43:00,1.20805,1.20815,1.2078,1.2081,53800000.0
2009-09-28 09:44:00,1.2082,1.2084,1.208,1.2083,56800000.0
2009-09-28 09:45:00,1.20835,1.2085,1.2077,1.20845,112400000.0
2009-09-28 09:46:00,1.20855,1.20855,1.20785,1.208,57400000.0
2009-09-28 09:47:00,1.208,1.2082,1.20765,1.2078,106100000.0
2009-09-28 09:48:00,1.2078,1.20865,1.20775,1.20855,124400000.0
2009-09-28 09:49:00,1.20845,1.20855,1.20795,1.2081,127400000.0
2009-09-28 09:50:00,1.2081,1.2082,1.208,1.208,32000000.0
2009-09-28 09:51:00,1.208,1.20805,1.2078,1.208,55300000.0
2009-09-28 09:52:00,1.208,1.208,1.2074,1.20765,111500000.0
2009-09-28 09:53:00,1.20775,1.20795,1.20755,1.20785,110200000.0
2009-09-28 09:54:00,1.20775,1.2079,1.20745,1.2078,133500000.0
2009-09-28 09:55:00,1.20785,1.208,1.20755,1.20765,129100000.0
2009-09-28 09:56:00,1.20765,1.2078,1.20755,1.2077,58800000.0
2009-09-28 09:57:00,1.2078,1.20795,1.2076,1.20765,57100000.0
2009-09-28 09:58:00,1.2076,1.20795,1.20755,1.2077,123200000.0
2009-09-28 09:59:00,1.20765,1.2077,1.20725,1.2077,103300000.0
2009-09-28 10:00:00,1.20775,1.208,1.2075,1.20765,145800000.0
2009-09-28 10:01:00,1.20765,1.20775,1.20755,1.2077,30000000.0
2009-09-28 10:02:00,1.20775,1.20795,1.20755,1.2079,85400000.0
2009-09-28 10:03:00,1.2079,1.2084,1.20775,1.2079,120300000.0
2009-09-28 10:04:00,1.20795,1.208,1.2077,1.20785,131700000.0
2009-09-28 10:05:00,1.208,1.20805,1.2073,1.2077,168300000.0
2009-09-28 10:06:00,1.20775,1.20785,1.2074,1.20745,65300000.0
2009-09-28 10:07:00,1.20745,1.20755,1.20705,1.2074,136100000.0
2009-09-28 10:08:00,1.20735,1.2074,1.20735,1.20735,37900000.0
2009-09-28 10:09:00,1.2074,1.20755,1.2074,1.2074,33000000.0
2009-09-28 10:10:00,1.2074,1.2076,1.20715,1.2075,29800000.0
2009-09-28 10:11:00,1.2074,1.2076,1.2068,1.2072,78900000.0
2009-09-28 10:12:00,1.2072,1.2072,1.20685,1.20715,63200000.0
2009-09-28 10:13:00,1.20695,1.2072,1.2069,1.20715,93000000.0
2009-09-28 10:14:00,1.2071,1.20745,1.2071,1.20735,76000000.0
2009-09-28 10:15:00,1.20715,1.2076,1.20715,1.2076,82000000.0
2009-09-28 10:16:00,1.2076,1.2078,1.2076,1.2076,60000000.0
2009-09-28 10:17:00,1.2076,1.2079,1.2076,1.2079,60000000.0
2009-09-28 10:18:00,1.2079,1.20835,1.2078,1.20835,54000000.0
2009-09-28 10:19:00,1.20825,1.2084,1.208,1.2081,88500000.0
2009-09-28 10:20:00,1.2081,1.20835,1.2081,1.20825,60400000.0
2009-09-28 10:21:00,1.20835,1.20835,1.20805,1.20815,41000000.0
2009-09-28 10:22:00,1.2081,1.2086,1.208,1.20855,59800000.0
2009-09-28 10:23:00,1.2086,1.2087,1.20785,1.20805,97900000.0
2009-09-28 10:24:00,1.20805,1.20825,1.208,1.20825,41900000.0
2009-09-28 10:25:00,1.20825,1.20825,1.20795,1.20825,54400000.0
2009-09-28 10:26:00,1.2082,1.20825,1.2077,1.20795,175300000.0
2009-09-28 10:27:00,1.20795,1.20815,1.2079,1.20815,60700000.0
2009-09-28 10:28:00,1.2081,1.2084,1.2081,1.2081,36200000.0
2009-09-28 10:29:00,1.2081,1.20825,1.20805,1.20825,53800000.0
2009-09-28 10:30:00,1.20835,1.20855,1.2079,1.20855,148400000.0
2009-09-28 10:31:00,1.2086,1.2088,1.20845,1.20855,107000000.0
2009-09-28 10:32:00,1.20855,1.20875,1.2084,1.2084,80900000.0
2009-09-28 10:33:00,1.20835,1.20855,1.2083,1.20835,98900000.0
2009-09-28 10:34:00,1.20835,1.20835,1.2079,1.208,101800000.0
2009-09-28 10:35:00,1.2079,1.20845,1.2079,1.20805,129400000.0
2009-09-28 10:36:00,1.2081,1.20835,1.20795,1.2082,99400000.0
2009-09-28 10:37:00,1.20825,1.20835,1.2078,1.20825,157200000.0
2009-09-28 10:38:00,1.20835,1.20845,1.20805,1.20815,94600000.0
2009-09-28 10:39:00,1.2082,1.2082,1.20775,1.20795,109300000.0
2009-09-28 10:40:00,1.20795,1.20825,1.20755,1.20785,165900000.0
2009-09-28 10:41:00,1.20785,1.2087,1.2077,1.2086,154200000.0
2009-09-28 10:42:00,1.2084,1.2088,1.20835,1.2088,167500000.0
2009-09-28 10:43:00,1.20875,1.209,1.2087,1.20895,64700000.0
2009-09-28 10:44:00,1.209,1.2091,1.20875,1.2089,136600000.0
2009-09-28 10:45:00,1.20885,1.2093,1.20885,1.2091,115600000.0
2009-09-28 10:46:00,1.20915,1.2095,1.20915,1.2093,26600000.0
2009-09-28 10:47:00,1.20945,1.20945,1.2086,1.2087,70900000.0
2009-09-28 10:48:00,1.2087,1.2087,1.2084,1.2084,42200000.0
2009-09-28 10:49:00,1.20855,1.20855,1.20825,1.20835,78600000.0
2009-09-28 10:50:00,1.2083,1.20835,1.20825,1.2083,19000000.0
2009-09-28 10:51:00,1.2083,1.2087,1.20805,1.20815,147900000.0
2009-09-28 10:52:00,1.20815,1.20875,1.20815,1.2087,61600000.0
2009-09-28 10:53:00,1.20875,1.2091,1.20855,1.2087,127000000.0
2009-09-28 10:54:00,1.2087,1.20895,1.20865,1.20885,70400000.0
2009-09-28 10:55:00,1.20885,1.20925,1.20855,1.209,166600000.0
2009-09-28 10:56:00,1.209,1.20935,1.2088,1.2091,77600000.0
2009-09-28 10:57:00,1.20915,1.20925,1.2089,1.20905,55200000.0
2009-09-28 10:58:00,1.2091,1.20915,1.209,1.20905,83000000.0
2009-09-28 10:59:00,1.20895,1.20935,1.2089,1.20915,82300000.0
2009-09-28 11:00:00,1.2091,1.2094,1.20875,1.20915,88200000.0
2009-09-28 11:01:00,1.20925,1.20945,1.20865,1.20885,204600000.0
2009-09-28 11:02:00,1.20895,1.2091,1.20885,1.209,123800000.0
2009-09-28 11:03:00,1.20895,1.20945,1.20885,1.2092,90200000.0
2009-09-28 11:04:00,1.2091,1.2091,1.20885,1.2091,384100000.0
2009-09-28 11:05:00,1.2091,1.2091,1.20865,1.2091,117900000.0
2009-09-28 11:06:00,1.20875,1.20935,1.2087,1.20925,43600000.0
2009-09-28 11:07:00,1.20915,1.2094,1.20905,1.2093,25300000.0
2009-09-28 11:08:00,1.20925,1.20925,1.2086,1.20865,101800000.0
2009-09-28 11:09:00,1.20865,1.2087,1.20855,1.20855,20400000.0
2009-09-28 11:10:00,1.2086,1.2088,1.2085,1.2087,59400000.0
2009-09-28 11:11:00,1.20875,1.20885,1.20855,1.20865,133000000.0
2009-09-28 11:12:00,1.20865,1.20875,1.20855,1.2087,34100000.0
2009-09-28 11:13:00,1.20865,1.2087,1.2085,1.2087,43400000.0
2009-09-28 11:14:00,1.2088,1.2088,1.20835,1.20835,137300000.0
2009-09-28 11:15:00,1.20835,1.20845,1.2083,1.2084,59400000.0
2009-09-28 11:16:00,1.2084,1.20855,1.20825,1.20845,44100000.0
2009-09-28 11:17:00,1.2084,1.20845,1.2083,1.20835,30200000.0
2009-09-28 11:18:00,1.2084,1.20855,1.20835,1.20855,28000000.0
2009-09-28 11:19:00,1.20855,1.20865,1.20855,1.2086,13200000.0
2009-09-28 11:20:00,1.20865,1.2087,1.2082,1.2083,47200000.0
2009-09-28 11:21:00,1.20825,1.2084,1.20815,1.2084,41900000.0
2009-09-28 11:22:00,1.2084,1.2084,1.2082,1.2084,23600000.0
2009-09-28 11:23:00,1.2084,1.2084,1.2082,1.20825,29400000.0
2009-09-28 11:24:00,1.20825,1.20845,1.20805,1.20815,56300000.0
2009-09-28 11:25:00,1.20815,1.20845,1.20815,1.20845,28400000.0
2009-09-28 11:26:00,1.20835,1.2084,1.2083,1.20835,10800000.0
2009-09-28 11:27:00,1.2083,1.20855,1.2083,1.20835,59800000.0
2009-09-28 11:28:00,1.2084,1.20845,1.20825,1.2083,43200000.0
2009-09-28 11:29:00,1.20835,1.20835,1.208,1.20815,43600000.0
2009-09-28 11:30:00,1.2081,1.2082,1.20795,1.2082,78100000.0
2009-09-28 11:31:00,1.2082,1.20845,1.2082,1.2083,45400000.0
2009-09-28 11:32:00,1.2083,1.2085,1.2082,1.20845,34700000.0
2009-09-28 11:33:00,1.20845,1.20865,1.20845,1.2085,21400000.0
2009-09-28 11:34:00,1.2085,1.2092,1.2085,1.20915,179900000.0
2009-09-28 11:35:00,1.20925,1.20975,1.2091,1.20975,44700000.0
2009-09-28 11:36:00,1.20975,1.20975,1.2092,1.2093,45400000.0
2009-09-28 11:37:00,1.20935,1.2098,1.20925,1.2096,92600000.0
2009-09-28 11:38:00,1.20965,1.20995,1.2096,1.20995,92600000.0
2009-09-28 11:39:00,1.2099,1.2099,1.2098,1.20985,23000000.0
2009-09-28 11:40:00,1.20995,1.21005,1.2098,1.20995,25200000.0
2009-09-28 11:41:00,1.20995,1.21005,1.20975,1.20995,29400000.0
2009-09-28 11:42:00,1.20995,1.20995,1.2098,1.20995,39600000.0
2009-09-28 11:43:00,1.20995,1.2101,1.20995,1.2101,31400000.0
2009-09-28 11:44:00,1.2101,1.2102,1.2097,1.2097,60900000.0
2009-09-28 11:45:00,1.2098,1.21,1.20975,1.2098,24200000.0
2009-09-28 11:46:00,1.2098,1.21025,1.2096,1.2101,81100000.0
2009-09-28 11:47:00,1.21005,1.21025,1.20975,1.21015,195900000.0
2009-09-28 11:48:00,1.2102,1.21035,1.2102,1.21025,85700000.0
2009-09-28 11:49:00,1.2104,1.21085,1.2101,1.21045,188200000.0
2009-09-28 11:50:00,1.2105,1.21105,1.2105,1.2109,97400000.0
2009-09-28 11:51:00,1.2109,1.21125,1.21085,1.21115,72300000.0
2009-09-28 11:52:00,1.2111,1.2112,1.21105,1.2111,44100000.0
2009-09-28 11:53:00,1.21105,1.2111,1.21085,1.21085,39400000.0
2009-09-28 11:54:00,1.21095,1.21095,1.21085,1.21085,5600000.0
2009-09-28 11:55:00,1.2105,1.21135,1.21045,1.21105,87900000.0
2009-09-28 11:56:00,1.2111,1.2117,1.21095,1.2117,202800000.0
2009-09-28 11:57:00,1.21145,1.21145,1.2104,1.21045,170000000.0
2009-09-28 11:58:00,1.21055,1.21125,1.21055,1.21125,109600000.0
2009-09-28 11:59:00,1.21125,1.21125,1.21075,1.2112,95200000.0
2009-09-28 12:00:00,1.21125,1.21125,1.21045,1.21115,148000000.0
2009-09-28 12:01:00,1.2111,1.21125,1.2105,1.2109,135600000.0
2009-09-28 12:02:00,1.21085,1.21095,1.2108,1.21085,41600000.0
2009-09-28 12:03:00,1.21095,1.21115,1.21055,1.2108,80400000.0
2009-09-28 12:04:00,1.2108,1.2108,1.2104,1.21045,28400000.0
2009-09-28 12:05:00,1.21045,1.2106,1.2104,1.21045,37600000.0
2009-09-28 12:06:00,1.21045,1.21045,1.21035,1.21035,90000000.0
2009-09-28 12:07:00,1.21035,1.2104,1.21035,1.2104,66200000.0
2009-09-28 12:08:00,1.21035,1.21045,1.21035,1.21045,24300000.0
2009-09-28 12:09:00,1.2104,1.2106,1.2104,1.21055,49400000.0
2009-09-28 12:10:00,1.21055,1.21055,1.21015,1.21055,185600000.0
2009-09-28 12:11:00,1.21035,1.2105,1.2103,1.21035,113100000.0
2009-09-28 12:12:00,1.21035,1.2106,1.2103,1.21045,140600000.0
2009-09-28 12:13:00,1.2104,1.21045,1.21015,1.2102,141700000.0
2009-09-28 12:14:00,1.2102,1.2104,1.2102,1.21025,38900000.0
2009-09-28 12:15:00,1.2102,1.21075,1.2102,1.21065,91800000.0
2009-09-28 12:16:00,1.21065,1.21065,1.2101,1.21015,69200000.0
2009-09-28 12:17:00,1.21015,1.21055,1.2101,1.21035,144100000.0
2009-09-28 12:18:00,1.21025,1.2104,1.21015,1.2103,32400000.0
2009-09-28 12:19:00,1.2103,1.2107,1.2102,1.2107,87600000.0
2009-09-28 12:20:00,1.2108,1.21105,1.21045,1.21095,126600000.0
2009-09-28 12:21:00,1.2108,1.2112,1.21065,1.2108,115400000.0
2009-09-28 12:22:00,1.2108,1.2113,1.2108,1.21125,38400000.0
2009-09-28 12:23:00,1.2112,1.21125,1.2108,1.2112,42900000.0
2009-09-28 12:24:00,1.21125,1.2116,1.2109,1.211,44400000.0
2009-09-28 12:25:00,1.21095,1.2117,1.21095,1.21125,69200000.0
2009-09-28 12:26:00,1.21135,1.2117,1.21135,1.2115,73200000.0
2009-09-28 12:27:00,1.21155,1.21185,1.21125,1.21185,96400000.0
2009-09-28 12:28:00,1.21185,1.21225,1.21165,1.21185,84200000.0
2009-09-28 12:29:00,1.21185,1.2122,1.2117,1.2121,93000000.0
2009-09-28 12:30:00,1.21195,1.21215,1.21195,1.21215,6400000.0
2009-09-28 12:31:00,1.21215,1.2124,1.2118,1.2123,69600000.0
2009-09-28 12:32:00,1.2123,1.2123,1.2122,1.2122,30800000.0
2009-09-28 12:33:00,1.2122,1.2123,1.2119,1.2119,48000000.0
2009-09-28 12:34:00,1.21205,1.2121,1.21205,1.21205,20400000.0
2009-09-28 12:35:00,1.21205,1.21225,1.2115,1.212,187400000.0
2009-09-28 12:36:00,1.21195,1.21195,1.2115,1.2117,70000000.0
2009-09-28 12:37:00,1.21175,1.21215,1.2115,1.21215,142000000.0
2009-09-28 12:38:00,1.21215,1.21255,1.2116,1.2124,105800000.0
2009-09-28 12:39:00,1.2124,1.21275,1.21235,1.2124,91100000.0
2009-09-28 12:40:00,1.21255,1.21265,1.21235,1.2125,43000000.0
2009-09-28 12:41:00,1.2125,1.21265,1.2125,1.21265,31600000.0
2009-09-28 12:42:00,1.21265,1.21275,1.21245,1.21265,33600000.0
2009-09-28 12:43:00,1.21265,1.21295,1.2124,1.21265,85600000.0
2009-09-28 12:44:00,1.21265,1.21285,1.21245,1.21275,132400000.0
2009-09-28 12:45:00,1.21285,1.213,1.21265,1.21275,107800000.0
2009-09-28 12:46:00,1.21275,1.2129,1.2125,1.21265,89200000.0
2009-09-28 12:47:00,1.21255,1.2126,1.21255,1.21255,46000000.0
2009-09-28 12:48:00,1.21265,1.2127,1.21255,1.2127,50500000.0
2009-09-28 12:49:00,1.2127,1.2127,1.21255,1.21255,22800000.0
2009-09-28 12:50:00,1.21255,1.2127,1.2125,1.21255,64800000.0
2009-09-28 12:51:00,1.21255,1.21255,1.21255,1.21255,12800000.0
2009-09-28 12:52:00,1.21255,1.21255,1.21235,1.2124,11200000.0
2009-09-28 12:53:00,1.21215,1.21255,1.2121,1.21255,77200000.0
2009-09-28 12:54:00,1.21255,1.21255,1.2123,1.21235,11600000.0
2009-09-28 12:55:00,1.21235,1.21255,1.21215,1.21245,40400000.0
2009-09-28 12:56:00,1.21245,1.2125,1.21195,1.21205,59200000.0
2009-09-28 12:57:00,1.21205,1.2123,1.2119,1.21205,68400000.0
2009-09-28 12:58:00,1.21205,1.21225,1.212,1.21215,34700000.0
2009-09-28 12:59:00,1.21215,1.2123,1.212,1.2123,23800000.0
2009-09-28 13:00:00,1.2121,1.2126,1.2121,1.2125,82800000.0
2009-09-28 13:01:00,1.21255,1.2133,1.2123,1.2132,127000000.0
2009-09-28 13:02:00,1.21325,1.2135,1.2128,1.21325,29800000.0
2009-09-28 13:03:00,1.2132,1.2134,1.21305,1.21325,90500000.0
2009-09-28 13:04:00,1.21325,1.21325,1.21315,1.21315,9400000.0
2009-09-28 13:05:00,1.21315,1.2135,1.2127,1.21345,117900000.0
2009-09-28 13:06:00,1.21345,1.21395,1.21315,1.2139,196600000.0
2009-09-28 13:07:00,1.2138,1.2143,1.2131,1.2131,160700000.0
2009-09-28 13:08:00,1.21315,1.21365,1.21305,1.21365,124300000.0
2009-09-28 13:09:00,1.21375,1.21385,1.21335,1.2135,188400000.0
2009-09-28 13:10:00,1.21355,1.21445,1.2134,1.21375,145000000.0
2009-09-28 13:11:00,1.21385,1.21445,1.2137,1.2143,441800000.0
2009-09-28 13:12:00,1.2141,1.2148,1.21405,1.2144,115200000.0
2009-09-28 13:13:00,1.21445,1.2147,1.2141,1.21465,165000001.0
2009-09-28 13:14:00,1.2147,1.21495,1.2145,1.2147,335600000.0
2009-09-28 13:15:00,1.2146,1.21475,1.2143,1.2144,184500000.0
2009-09-28 13:16:00,1.2145,1.2146,1.2143,1.2145,80200000.0
2009-09-28 13:17:00,1.2145,1.2145,1.21415,1.21435,167600000.0
2009-09-28 13:18:00,1.21435,1.2144,1.21435,1.21435,90400000.0
2009-09-28 13:19:00,1.21435,1.21445,1.21425,1.21435,77600000.0
2009-09-28 13:20:00,1.21435,1.21455,1.2142,1.2143,190400000.0
2009-09-28 13:21:00,1.2143,1.21455,1.2141,1.2144,171000000.0
2009-09-28 13:22:00,1.21445,1.21465,1.21425,1.2145,127600000.0
2009-09-28 13:23:00,1.21455,1.21465,1.2141,1.2142,104800000.0
2009-09-28 13:24:00,1.2142,1.21455,1.2139,1.21395,230600000.0
2009-09-28 13:25:00,1.21395,1.21395,1.21395,1.21395,24800000.0
2009-09-28 13:26:00,1.21395,1.21395,1.21395,1.21395,19800000.0
2009-09-28 13:27:00,1.21395,1.21395,1.21385,1.21385,111800000.0
2009-09-28 13:28:00,1.21385,1.2143,1.2138,1.21385,206400000.0
2009-09-28 13:29:00,1.21385,1.21385,1.21375,1.21375,67000000.0
2009-09-28 13:30:00,1.21375,1.21375,1.21285,1.21315,109000000.0
2009-09-28 13:31:00,1.21325,1.21345,1.21265,1.21335,260200000.0
2009-09-28 13:32:00,1.21355,1.214,1.2131,1.2138,175500000.0
2009-09-28 13:33:00,1.2138,1.2142,1.21345,1.21395,178400000.0
2009-09-28 13:34:00,1.2138,1.21435,1.2134,1.2138,66800000.0
2009-09-28 13:35:00,1.21385,1.21385,1.2133,1.21345,79600000.0
2009-09-28 13:36:00,1.2134,1.2141,1.21335,1.2136,150200000.0
2009-09-28 13:37:00,1.21355,1.2142,1.21325,1.21375,195600000.0
2009-09-28 13:38:00,1.21375,1.21395,1.2134,1.21375,126500000.0
2009-09-28 13:39:00,1.2137,1.2137,1.21315,1.2133,56300000.0
2009-09-28 13:40:00,1.2133,1.21335,1.213,1.21305,114400000.0
2009-09-28 13:41:00,1.21315,1.2133,1.21305,1.2132,99500000.0
2009-09-28 13:42:00,1.213,1.21395,1.213,1.21395,148200000.0
2009-09-28 13:43:00,1.21395,1.2142,1.2136,1.2141,72400000.0
2009-09-28 13:44:00,1.21415,1.21415,1.21385,1.21415,72400000.0
2009-09-28 13:45:00,1.21415,1.21435,1.2139,1.21405,61100000.0
2009-09-28 13:46:00,1.21405,1.2142,1.2139,1.2142,60600000.0
2009-09-28 13:47:00,1.21405,1.2142,1.2137,1.2142,153800000.0
2009-09-28 13:48:00,1.21415,1.2144,1.2141,1.21435,24200000.0
2009-09-28 13:49:00,1.2144,1.215,1.2142,1.2149,173400000.0
2009-09-28 13:50:00,1.21485,1.21525,1.21465,1.21485,174800000.0
2009-09-28 13:51:00,1.21485,1.21485,1.21465,1.21475,58500000.0
2009-09-28 13:52:00,1.2147,1.21485,1.21455,1.2147,51600000.0
2009-09-28 13:53:00,1.2147,1.215,1.2147,1.2148,119700000.0
2009-09-28 13:54:00,1.21485,1.21565,1.21485,1.21555,157900000.0
2009-09-28 13:55:00,1.21555,1.21605,1.21555,1.2156,216700000.0
2009-09-28 13:56:00,1.21575,1.216,1.21545,1.2159,128200000.0
2009-09-28 13:57:00,1.21595,1.21595,1.21535,1.21565,211700000.0
2009-09-28 13:58:00,1.21565,1.21605,1.21535,1.21545,119400000.0
2009-09-28 13:59:00,1.21545,1.2161,1.21535,1.21575,131900000.0
2009-09-28 14:00:00,1.2158,1.21595,1.21555,1.21575,163700000.0
2009-09-28 14:01:00,1.21575,1.2158,1.21535,1.21565,151700000.0
2009-09-28 14:02:00,1.21565,1.21565,1.21525,1.21525,49400000.0
2009-09-28 14:03:00,1.21525,1.2154,1.21495,1.21505,50400000.0
2009-09-28 14:04:00,1.215,1.2152,1.2149,1.21495,85600000.0
2009-09-28 14:05:00,1.21495,1.21505,1.2148,1.21485,96700000.0
2009-09-28 14:06:00,1.21485,1.21485,1.21475,1.21485,43600000.0
2009-09-28 14:07:00,1.21485,1.21505,1.2147,1.2147,219900000.0
2009-09-28 14:08:00,1.2147,1.2152,1.21465,1.2151,167200000.0
2009-09-28 14:09:00,1.2151,1.2151,1.215,1.215,32800000.0
2009-09-28 14:10:00,1.21505,1.21535,1.215,1.2153,76800000.0
2009-09-28 14:11:00,1.2153,1.21555,1.2152,1.21525,40300000.0
2009-09-28 14:12:00,1.21525,1.2153,1.21475,1.215,32400000.0
2009-09-28 14:13:00,1.21495,1.2152,1.2149,1.21495,62800000.0
2009-09-28 14:14:00,1.21495,1.2155,1.21485,1.2151,82000000.0
2009-09-28 14:15:00,1.215,1.21525,1.21495,1.21505,27700000.0
2009-09-28 14:16:00,1.21505,1.21525,1.21505,1.2151,25800000.0
2009-09-28 14:17:00,1.21515,1.2154,1.2151,1.2153,85700000.0
2009-09-28 14:18:00,1.2153,1.2154,1.2152,1.2154,40300000.0
2009-09-28 14:19:00,1.2154,1.21545,1.2153,1.21545,16600000.0
2009-09-28 14:20:00,1.21555,1.21555,1.215,1.2153,82800000.0
2009-09-28 14:21:00,1.21525,1.21545,1.2148,1.21525,162000000.0
2009-09-28 14:22:00,1.21525,1.21545,1.21505,1.21525,103000000.0
2009-09-28 14:23:00,1.21525,1.2154,1.21485,1.21515,157800000.0
2009-09-28 14:24:00,1.21515,1.21525,1.2148,1.21495,144400000.0
2009-09-28 14:25:00,1.21495,1.21505,1.21475,1.21505,74400000.0
2009-09-28 14:26:00,1.215,1.21505,1.2147,1.21495,113200000.0
2009-09-28 14:27:00,1.2148,1.2149,1.2147,1.2147,67200000.0
2009-09-28 14:28:00,1.21465,1.21485,1.2146,1.2147,65200000.0
2009-09-28 14:29:00,1.2147,1.21515,1.21465,1.21515,60000000.0
2009-09-28 14:30:00,1.2152,1.2152,1.21505,1.2151,20000000.0
2009-09-28 14:31:00,1.21485,1.2151,1.21455,1.21465,119600000.0
2009-09-28 14:32:00,1.2146,1.21525,1.21455,1.21525,106000000.0
2009-09-28 14:33:00,1.21525,1.2153,1.21495,1.21495,69000000.0
2009-09-28 14:34:00,1.21495,1.2151,1.2145,1.215,137400000.0
2009-09-28 14:35:00,1.2148,1.215,1.21465,1.21485,123600000.0
2009-09-28 14:36:00,1.2149,1.21515,1.2146,1.21495,109200000.0
2009-09-28 14:37:00,1.21485,1.21535,1.2147,1.2148,170800000.0
2009-09-28 14:38:00,1.2146,1.21465,1.2144,1.21455,73400000.0
2009-09-28 14:39:00,1.21465,1.21465,1.2145,1.2146,36000000.0
2009-09-28 14:40:00,1.21465,1.2149,1.21445,1.21445,53200000.0
2009-09-28 14:41:00,1.21445,1.21455,1.21435,1.21445,24800000.0
2009-09-28 14:42:00,1.21425,1.2146,1.21425,1.2146,69600000.0
2009-09-28 14:43:00,1.21455,1.2146,1.21425,1.21435,77800000.0
2009-09-28 14:44:00,1.2144,1.2147,1.2144,1.21455,66400000.0
2009-09-28 14:45:00,1.21465,1.2148,1.2145,1.2148,80800000.0
2009-09-28 14:46:00,1.21485,1.21485,1.21465,1.2147,47200000.0
2009-09-28 14:47:00,1.21475,1.21485,1.2146,1.21485,73000000.0
2009-09-28 14:48:00,1.21485,1.21495,1.21465,1.2149,40800000.0
2009-09-28 14:49:00,1.21485,1.21495,1.21455,1.2146,90000000.0
2009-09-28 14:50:00,1.2146,1.2147,1.21425,1.21425,134400000.0
2009-09-28 14:51:00,1.2143,1.21445,1.2142,1.2143,113400000.0
2009-09-28 14:52:00,1.2143,1.2144,1.2141,1.21435,75400000.0
2009-09-28 14:53:00,1.21445,1.2145,1.21415,1.2145,49200000.0
2009-09-28 14:54:00,1.2145,1.2147,1.2143,1.2146,84800000.0
2009-09-28 14:55:00,1.2146,1.2146,1.21415,1.21425,119600000.0
2009-09-28 14:56:00,1.2143,1.2146,1.2141,1.2146,111600000.0
2009-09-28 14:57:00,1.21455,1.2146,1.2142,1.2145,137200000.0
2009-09-28 14:58:00,1.2145,1.2146,1.214,1.2142,156800000.0
2009-09-28 14:59:00,1.2142,1.21425,1.21395,1.2141,147200000.0
2009-09-28 15:00:00,1.21405,1.21445,1.2139,1.21445,164600000.0
2009-09-28 15:01:00,1.2143,1.21455,1.21385,1.214,136300000.0
2009-09-28 15:02:00,1.21415,1.21425,1.21385,1.21395,106100000.0
2009-09-28 15:03:00,1.21415,1.2143,1.2137,1.21375,65600000.0
2009-09-28 15:04:00,1.21375,1.21405,1.2137,1.21375,81200000.0
2009-09-28 15:05:00,1.21385,1.21385,1.21365,1.21365,113000000.0
2009-09-28 15:06:00,1.21365,1.2138,1.21355,1.21365,98300000.0
2009-09-28 15:07:00,1.21365,1.2138,1.2135,1.2136,136600000.0
2009-09-28 15:08:00,1.2136,1.21395,1.21355,1.2138,113600000.0
2009-09-28 15:09:00,1.2138,1.21405,1.21375,1.2139,55800000.0
2009-09-28 15:10:00,1.21395,1.21395,1.21375,1.21375,120200000.0
2009-09-28 15:11:00,1.21375,1.2138,1.21335,1.21345,221400000.0
2009-09-28 15:12:00,1.21345,1.2136,1.21325,1.21345,117400000.0
2009-09-28 15:13:00,1.21345,1.2136,1.2134,1.2135,98600000.0
2009-09-28 15:14:00,1.2135,1.2139,1.2135,1.2139,116100000.0
2009-09-28 15:15:00,1.2141,1.2141,1.2136,1.2141,150600000.0
2009-09-28 15:16:00,1.2141,1.21415,1.21385,1.21415,81200000.0
2009-09-28 15:17:00,1.2142,1.21435,1.214,1.2141,102400000.0
2009-09-28 15:18:00,1.2141,1.2142,1.214,1.2141,83400000.0
2009-09-28 15:19:00,1.21405,1.2142,1.214,1.2142,51000000.0
2009-09-28 15:20:00,1.2142,1.2143,1.21395,1.21395,186400000.0
2009-09-28 15:21:00,1.21405,1.21425,1.2138,1.2141,121000000.0
2009-09-28 15:22:00,1.21405,1.2141,1.21345,1.21345,77400000.0
2009-09-28 15:23:00,1.21345,1.21345,1.21335,1.21335,44000000.0
2009-09-28 15:24:00,1.21335,1.21355,1.21325,1.2134,113700000.0
2009-09-28 15:25:00,1.21345,1.21365,1.21315,1.21325,109800000.0
2009-09-28 15:26:00,1.2133,1.21355,1.21315,1.21325,110900000.0
2009-09-28 15:27:00,1.21335,1.2134,1.2129,1.21315,114600000.0
2009-09-28 15:28:00,1.21315,1.21315,1.213,1.21315,52800000.0
2009-09-28 15:29:00,1.2131,1.2132,1.2131,1.2132,42000000.0
2009-09-28 15:30:00,1.2133,1.2135,1.21305,1.2133,155400000.0
2009-09-28 15:31:00,1.21335,1.21335,1.213,1.21315,176800000.0
2009-09-28 15:32:00,1.2131,1.21345,1.21305,1.21315,105100000.0
2009-09-28 15:33:00,1.2132,1.2134,1.21315,1.2132,142800000.0
2009-09-28 15:34:00,1.2132,1.2133,1.2131,1.21315,87400000.0
2009-09-28 15:35:00,1.2132,1.2136,1.213,1.21315,139000000.0
2009-09-28 15:36:00,1.21315,1.2133,1.21295,1.21315,139800000.0
2009-09-28 15:37:00,1.21315,1.2133,1.21275,1.21305,114200000.0
2009-09-28 15:38:00,1.21305,1.2132,1.2129,1.21305,81100000.0
2009-09-28 15:39:00,1.21305,1.2132,1.2129,1.2132,94400000.0
2009-09-28 15:40:00,1.21315,1.21345,1.21315,1.2134,54400000.0
2009-09-28 15:41:00,1.21335,1.21355,1.21315,1.21345,89600000.0
2009-09-28 15:42:00,1.2135,1.2137,1.21315,1.2133,74600000.0
2009-09-28 15:43:00,1.2133,1.2135,1.2132,1.21345,101000000.0
2009-09-28 15:44:00,1.21325,1.21385,1.2132,1.21365,189400000.0
2009-09-28 15:45:00,1.21365,1.21435,1.2136,1.2143,141600000.0
2009-09-28 15:46:00,1.21425,1.2143,1.21355,1.21365,178600000.0
2009-09-28 15:47:00,1.21365,1.2138,1.21295,1.2135,162700000.0
2009-09-28 15:48:00,1.2135,1.21365,1.213,1.2131,212000000.0
2009-09-28 15:49:00,1.21315,1.2139,1.21295,1.21365,218400000.0
2009-09-28 15:50:00,1.21365,1.2139,1.21325,1.21345,158000000.0
2009-09-28 15:51:00,1.21345,1.2144,1.21325,1.21435,131400000.0
2009-09-28 15:52:00,1.21435,1.21465,1.21385,1.21435,177200000.0
2009-09-28 15:53:00,1.2144,1.21465,1.2141,1.2144,269700000.0
2009-09-28 15:54:00,1.21435,1.2145,1.2142,1.21445,105000000.0
2009-09-28 15:55:00,1.2145,1.21465,1.2141,1.21425,126300000.0
2009-09-28 15:56:00,1.21425,1.21465,1.2139,1.21435,147200000.0
2009-09-28 15:57:00,1.21445,1.21465,1.21385,1.21405,313600000.0
2009-09-28 15:58:00,1.21405,1.21435,1.2139,1.21405,194800000.0
2009-09-28 15:59:00,1.21405,1.2143,1.2135,1.2137,241600000.0
2009-09-28 16:00:00,1.21375,1.21415,1.2135,1.214,179200000.0
2009-09-28 16:01:00,1.21405,1.21405,1.2134,1.21345,142200000.0
2009-09-28 16:02:00,1.2136,1.2136,1.21325,1.21335,109400000.0
2009-09-28 16:03:00,1.21335,1.21335,1.21325,1.21325,76800000.0
2009-09-28 16:04:00,1.21315,1.21335,1.21305,1.21315,91000000.0
2009-09-28 16:05:00,1.2131,1.2132,1.21295,1.21295,105400000.0
2009-09-28 16:06:00,1.21295,1.21385,1.21295,1.2136,114800000.0
2009-09-28 16:07:00,1.2136,1.21375,1.2132,1.2136,179200000.0
2009-09-28 16:08:00,1.2136,1.2136,1.2129,1.21305,109400000.0
2009-09-28 16:09:00,1.21305,1.2135,1.2128,1.2133,157000000.0
2009-09-28 16:10:00,1.2133,1.21345,1.2133,1.2133,20400000.0
2009-09-28 16:11:00,1.2133,1.2133,1.21275,1.21305,52700000.0
2009-09-28 16:12:00,1.2128,1.21335,1.2125,1.2128,160700000.0
2009-09-28 16:13:00,1.2128,1.21285,1.21255,1.2126,122200000.0
2009-09-28 16:14:00,1.2126,1.21285,1.21255,1.21265,210200000.0
2009-09-28 16:15:00,1.21265,1.21305,1.21235,1.2124,106500000.0
2009-09-28 16:16:00,1.21245,1.2127,1.21245,1.2127,201600000.0
2009-09-28 16:17:00,1.21265,1.21285,1.2126,1.21265,339200000.0
2009-09-28 16:18:00,1.21265,1.21305,1.2125,1.21295,154200000.0
2009-09-28 16:19:00,1.21295,1.213,1.21255,1.21265,111400000.0
2009-09-28 16:20:00,1.2127,1.2129,1.21245,1.21265,378400000.0
2009-09-28 16:21:00,1.2127,1.21325,1.21265,1.21315,280400000.0
2009-09-28 16:22:00,1.21315,1.21325,1.2126,1.213,229700000.0
2009-09-28 16:23:00,1.2128,1.2131,1.21235,1.2124,202900000.0
2009-09-28 16:24:00,1.21245,1.2129,1.21235,1.2125,211000000.0
2009-09-28 16:25:00,1.2125,1.2129,1.2125,1.2126,159600000.0
2009-09-28 16:26:00,1.2126,1.2128,1.21255,1.2126,176000000.0
2009-09-28 16:27:00,1.2126,1.21285,1.2122,1.2127,109400000.0
2009-09-28 16:28:00,1.2129,1.2129,1.21235,1.2127,205200000.0
2009-09-28 16:29:00,1.2126,1.21285,1.2123,1.21245,129700000.0
2009-09-28 16:30:00,1.21235,1.2125,1.21215,1.21215,108700000.0
2009-09-28 16:31:00,1.21215,1.21235,1.21205,1.21215,145400000.0
2009-09-28 16:32:00,1.21215,1.21245,1.212,1.21205,160600000.0
2009-09-28 16:33:00,1.21205,1.21215,1.21195,1.21195,73800000.0
2009-09-28 16:34:00,1.2121,1.2123,1.2119,1.2119,152100000.0
2009-09-28 16:35:00,1.21195,1.21215,1.21185,1.2119,222000000.0
2009-09-28 16:36:00,1.212,1.21215,1.2119,1.2121,70500000.0
2009-09-28 16:37:00,1.2121,1.21225,1.2117,1.2119,182200000.0
2009-09-28 16:38:00,1.2119,1.2122,1.2117,1.2117,211900000.0
2009-09-28 16:39:00,1.21175,1.2119,1.21165,1.21165,67000000.0
2009-09-28 16:40:00,1.21165,1.2123,1.21165,1.21225,202800000.0
2009-09-28 16:41:00,1.21235,1.21245,1.2116,1.21185,357500000.0
2009-09-28 16:42:00,1.2119,1.21215,1.2117,1.21205,231000000.0
2009-09-28 16:43:00,1.2122,1.21225,1.21165,1.21195,262400000.0
2009-09-28 16:44:00,1.21195,1.21235,1.2119,1.21235,76000000.0
2009-09-28 16:45:00,1.2124,1.21255,1.21225,1.2125,115100000.0
2009-09-28 16:46:00,1.21265,1.2128,1.21225,1.21265,181300000.0
2009-09-28 16:47:00,1.21265,1.21265,1.21215,1.2122,150400000.0
2009-09-28 16:48:00,1.2122,1.21275,1.21205,1.21235,124200000.0
2009-09-28 16:49:00,1.21235,1.2124,1.21175,1.21185,63800000.0
2009-09-28 16:50:00,1.21185,1.2124,1.2117,1.21195,180400000.0
2009-09-28 16:51:00,1.212,1.2123,1.212,1.2122,106000000.0
2009-09-28 16:52:00,1.21225,1.2123,1.21175,1.212,117000000.0
2009-09-28 16:53:00,1.212,1.21225,1.2116,1.2117,134300000.0
2009-09-28 16:54:00,1.21165,1.21185,1.2116,1.21185,134800000.0
2009-09-28 16:55:00,1.21185,1.21205,1.21155,1.21165,123700000.0
2009-09-28 16:56:00,1.2117,1.21185,1.21155,1.21175,176600000.0
2009-09-28 16:57:00,1.2117,1.2118,1.21135,1.2115,191400000.0
2009-09-28 16:58:00,1.2115,1.21185,1.2114,1.21175,113600000.0
2009-09-28 16:59:00,1.2117,1.21185,1.2113,1.21175,189600000.0
2009-09-28 17:00:00,1.2117,1.21215,1.21165,1.212,198000000.0
2009-09-28 17:01:00,1.212,1.21205,1.21165,1.21185,288000000.0
2009-09-28 17:02:00,1.2119,1.2124,1.21185,1.2124,208800000.0
2009-09-28 17:03:00,1.2124,1.21255,1.21195,1.21205,221900000.0
2009-09-28 17:04:00,1.21205,1.21265,1.212,1.21255,190600000.0
2009-09-28 17:05:00,1.21255,1.21285,1.21245,1.2128,136600000.0
2009-09-28 17:06:00,1.2128,1.21305,1.21255,1.21285,92700000.0
2009-09-28 17:07:00,1.21285,1.21385,1.2128,1.21385,147300000.0
2009-09-28 17:08:00,1.21385,1.21395,1.21275,1.2128,163200000.0
2009-09-28 17:09:00,1.21275,1.21345,1.2126,1.2127,257700000.0
2009-09-28 17:10:00,1.21265,1.213,1.21245,1.2128,252300000.0
2009-09-28 17:11:00,1.21285,1.21345,1.2128,1.2131,197400000.0
2009-09-28 17:12:00,1.213,1.21315,1.2126,1.21315,139300000.0
2009-09-28 17:13:00,1.21315,1.21325,1.21315,1.21315,56600000.0
2009-09-28 17:14:00,1.21315,1.2135,1.2131,1.21315,87500000.0
2009-09-28 17:15:00,1.21315,1.2134,1.2131,1.21315,90700000.0
2009-09-28 17:16:00,1.21315,1.2133,1.21315,1.21325,56500000.0
2009-09-28 17:17:00,1.21325,1.21365,1.21325,1.2136,53400000.0
2009-09-28 17:18:00,1.21375,1.2138,1.2134,1.2137,44900000.0
2009-09-28 17:19:00,1.2137,1.2139,1.2136,1.21375,54300000.0
2009-09-28 17:20:00,1.21375,1.21405,1.21375,1.21395,29000000.0
2009-09-28 17:21:00,1.2137,1.21405,1.21365,1.2139,61000000.0
2009-09-28 17:22:00,1.2138,1.21395,1.2136,1.2138,69400000.0
2009-09-28 17:23:00,1.21385,1.21385,1.2137,1.21385,38000000.0
2009-09-28 17:24:00,1.2138,1.214,1.2136,1.21365,73000000.0
2009-09-28 17:25:00,1.21365,1.21395,1.21365,1.21365,77700000.0
2009-09-28 17:26:00,1.21365,1.21365,1.21305,1.2132,62500000.0
2009-09-28 17:27:00,1.2132,1.21365,1.2131,1.2135,73100000.0
2009-09-28 17:28:00,1.2135,1.214,1.2133,1.2137,67100000.0
2009-09-28 17:29:00,1.2138,1.2142,1.21365,1.21415,95000000.0
2009-09-28 17:30:00,1.21415,1.2142,1.21365,1.21365,94100000.0
2009-09-28 17:31:00,1.21375,1.21415,1.21365,1.21365,265700000.0
2009-09-28 17:32:00,1.21375,1.21375,1.21345,1.21365,248900000.0
2009-09-28 17:33:00,1.2137,1.21395,1.21335,1.2139,258600000.0
2009-09-28 17:34:00,1.21385,1.214,1.21355,1.21375,136800000.0
2009-09-28 17:35:00,1.21375,1.21375,1.2133,1.2135,105200000.0
2009-09-28 17:36:00,1.2136,1.21375,1.2135,1.2137,102300000.0
2009-09-28 17:37:00,1.2137,1.21415,1.2137,1.21405,242700000.0
2009-09-28 17:38:00,1.214,1.2143,1.2137,1.2141,140900000.0
2009-09-28 17:39:00,1.2141,1.2141,1.2139,1.214,96800000.0
2009-09-28 17:40:00,1.2141,1.2141,1.2138,1.2141,90000000.0
2009-09-28 17:41:00,1.2142,1.2144,1.2139,1.21435,242200000.0
2009-09-28 17:42:00,1.21435,1.2146,1.2139,1.2144,176500000.0
2009-09-28 17:43:00,1.2144,1.21515,1.21435,1.21495,188500000.0
2009-09-28 17:44:00,1.2149,1.2151,1.2143,1.21475,334400000.0
2009-09-28 17:45:00,1.2148,1.21535,1.2146,1.21535,177200000.0
2009-09-28 17:46:00,1.21535,1.21545,1.21505,1.21515,80200000.0
2009-09-28 17:47:00,1.2152,1.2152,1.21485,1.215,58400000.0
2009-09-28 17:48:00,1.21505,1.21525,1.21495,1.21505,124900000.0
2009-09-28 17:49:00,1.2151,1.21525,1.2149,1.21525,161400000.0
2009-09-28 17:50:00,1.2153,1.2153,1.21455,1.2146,153800000.0
2009-09-28 17:51:00,1.21475,1.21515,1.2146,1.2147,168200000.0
2009-09-28 17:52:00,1.2147,1.21475,1.2145,1.2146,213200000.0
2009-09-28 17:53:00,1.2147,1.21475,1.2144,1.21465,95200000.0
2009-09-28 17:54:00,1.21465,1.2147,1.2144,1.21465,94600000.0
2009-09-28 17:55:00,1.2146,1.2149,1.21445,1.21445,65600000.0
2009-09-28 17:56:00,1.21445,1.21475,1.21445,1.21455,134800000.0
2009-09-28 17:57:00,1.2145,1.215,1.2144,1.21485,69400000.0
2009-09-28 17:58:00,1.21485,1.21495,1.2146,1.21475,98600000.0
2009-09-28 17:59:00,1.2148,1.21505,1.2147,1.2149,56000000.0
2009-09-28 18:00:00,1.2149,1.2153,1.2144,1.21445,91600000.0
2009-09-28 18:01:00,1.2144,1.21505,1.21435,1.2149,118400000.0
2009-09-28 18:02:00,1.2149,1.215,1.2142,1.21425,204400000.0
2009-09-28 18:03:00,1.2143,1.2148,1.21425,1.21465,116400000.0
2009-09-28 18:04:00,1.21465,1.21505,1.21455,1.2149,85500000.0
2009-09-28 18:05:00,1.215,1.21505,1.21435,1.21445,166700000.0
2009-09-28 18:06:00,1.2145,1.2146,1.21425,1.2144,138000000.0
2009-09-28 18:07:00,1.2144,1.2149,1.21435,1.2148,86900000.0
2009-09-28 18:08:00,1.2149,1.2153,1.21475,1.215,103400000.0
2009-09-28 18:09:00,1.2149,1.21545,1.21475,1.21525,213000000.0
2009-09-28 18:10:00,1.21535,1.2156,1.21525,1.2155,153600000.0
2009-09-28 18:11:00,1.21545,1.21605,1.21545,1.21595,76400000.0
2009-09-28 18:12:00,1.21575,1.216,1.2156,1.21575,92000000.0
2009-09-28 18:13:00,1.21575,1.2158,1.21545,1.21575,96000000.0
2009-09-28 18:14:00,1.2157,1.21645,1.2157,1.21585,96000000.0
2009-09-28 18:15:00,1.21585,1.21595,1.21555,1.2157,88000000.0
2009-09-28 18:16:00,1.2158,1.2159,1.2157,1.2159,11600000.0
2009-09-28 18:17:00,1.2157,1.21575,1.21555,1.21565,45600000.0
2009-09-28 18:18:00,1.21575,1.2158,1.21555,1.21555,26000000.0
2009-09-28 18:19:00,1.21555,1.21555,1.21545,1.21555,28000000.0
2009-09-28 18:20:00,1.21565,1.21615,1.2156,1.21615,52000000.0
2009-09-28 18:21:00,1.21625,1.2164,1.2161,1.2161,33200000.0
2009-09-28 18:22:00,1.216,1.21605,1.2154,1.2155,89600000.0
2009-09-28 18:23:00,1.2155,1.2158,1.21525,1.2158,118000000.0
2009-09-28 18:24:00,1.21585,1.21625,1.21565,1.21625,58000000.0
2009-09-28 18:25:00,1.21635,1.2166,1.21585,1.21605,34200000.0
2009-09-28 18:26:00,1.216,1.2162,1.21585,1.216,67400000.0
2009-09-28 18:27:00,1.2159,1.2161,1.21565,1.216,69200000.0
2009-09-28 18:28:00,1.21615,1.21635,1.2157,1.21595,46400000.0
2009-09-28 18:29:00,1.2159,1.21605,1.2156,1.21585,66400000.0
2009-09-28 18:30:00,1.216,1.21625,1.2156,1.2161,97400000.0
2009-09-28 18:31:00,1.21615,1.21615,1.2153,1.2159,65400000.0
2009-09-28 18:32:00,1.2158,1.2158,1.21555,1.2157,52500000.0
2009-09-28 18:33:00,1.21565,1.2158,1.2153,1.21565,147600000.0
2009-09-28 18:34:00,1.21575,1.2159,1.2155,1.2156,72800000.0
2009-09-28 18:35:00,1.2156,1.21585,1.21555,1.21575,42500000.0
2009-09-28 18:36:00,1.21575,1.2159,1.2157,1.2158,46100000.0
2009-09-28 18:37:00,1.21575,1.2158,1.21575,1.2158,6000000.0
2009-09-28 18:38:00,1.2158,1.21615,1.2158,1.21605,14800000.0
2009-09-28 18:39:00,1.2161,1.21625,1.2159,1.21615,16000000.0
2009-09-28 18:40:00,1.21605,1.21605,1.2156,1.21565,49200000.0
2009-09-28 18:41:00,1.21565,1.2158,1.21545,1.2158,61300000.0
2009-09-28 18:42:00,1.2158,1.2162,1.21575,1.2162,81900000.0
2009-09-28 18:43:00,1.21625,1.2165,1.2158,1.21595,82500000.0
2009-09-28 18:44:00,1.21585,1.2161,1.21555,1.2157,83000000.0
2009-09-28 18:45:00,1.2156,1.2157,1.21545,1.2157,23300000.0
2009-09-28 18:46:00,1.21575,1.216,1.21575,1.21585,26500000.0
2009-09-28 18:47:00,1.21605,1.21605,1.21555,1.21575,28200000.0
2009-09-28 18:48:00,1.21565,1.2158,1.21545,1.2155,79100000.0
2009-09-28 18:49:00,1.2155,1.2161,1.21535,1.2161,88500000.0
2009-09-28 18:50:00,1.216,1.21615,1.216,1.21605,16000000.0
2009-09-28 18:51:00,1.216,1.2161,1.21575,1.21605,16200000.0
2009-09-28 18:52:00,1.21585,1.21585,1.2156,1.2156,16000000.0
2009-09-28 18:53:00,1.2156,1.2156,1.21535,1.2154,62200000.0
2009-09-28 18:54:00,1.2154,1.21605,1.21525,1.21605,159200000.0
2009-09-28 18:55:00,1.21615,1.2162,1.21565,1.21565,76200000.0
2009-09-28 18:56:00,1.21565,1.21595,1.21545,1.21575,96100000.0
2009-09-28 18:57:00,1.21565,1.2158,1.2154,1.2157,117200000.0
2009-09-28 18:58:00,1.21585,1.21595,1.2156,1.21575,75500000.0
2009-09-28 18:59:00,1.21575,1.2161,1.2157,1.2158,85700000.0
2009-09-28 19:00:00,1.21575,1.216,1.2153,1.21545,126300000.0
2009-09-28 19:01:00,1.21535,1.2155,1.2153,1.21545,117400000.0
2009-09-28 19:02:00,1.2154,1.21595,1.21535,1.2159,82900000.0
2009-09-28 19:03:00,1.2159,1.21595,1.2159,1.2159,18800000.0
2009-09-28 19:04:00,1.2159,1.21605,1.21585,1.21605,41400000.0
2009-09-28 19:05:00,1.2159,1.2159,1.21545,1.21545,51200000.0
2009-09-28 19:06:00,1.21545,1.21585,1.21535,1.21545,74300000.0
2009-09-28 19:07:00,1.21545,1.21565,1.2154,1.21545,60600000.0
2009-09-28 19:08:00,1.21545,1.21555,1.2153,1.2153,35600000.0
2009-09-28 19:09:00,1.21535,1.21575,1.21525,1.2154,106000000.0
2009-09-28 19:10:00,1.216,1.21605,1.2158,1.21595,19200000.0
2009-09-28 19:11:00,1.2158,1.216,1.21545,1.21555,34200000.0
2009-09-28 19:12:00,1.21565,1.21615,1.21565,1.2161,91200000.0
2009-09-28 19:13:00,1.2162,1.2162,1.2158,1.2162,27600000.0
2009-09-28 19:14:00,1.2163,1.21645,1.21595,1.2162,32900000.0
2009-09-28 19:15:00,1.2161,1.21625,1.2161,1.2161,11800000.0
2009-09-28 19:16:00,1.2162,1.2162,1.21605,1.21605,12900000.0
2009-09-28 19:17:00,1.21605,1.2163,1.21605,1.2162,37100000.0
2009-09-28 19:18:00,1.2163,1.21675,1.2163,1.21675,36900000.0
2009-09-28 19:19:00,1.2164,1.21645,1.2161,1.2162,44400000.0
2009-09-28 19:20:00,1.216,1.2166,1.2158,1.21655,69900000.0
2009-09-28 19:21:00,1.2165,1.21655,1.21615,1.21655,33400000.0
2009-09-28 19:22:00,1.2165,1.2165,1.2163,1.2163,18600000.0
2009-09-28 19:23:00,1.21645,1.2166,1.2163,1.2166,28500000.0
2009-09-28 19:24:00,1.21665,1.21675,1.2165,1.2165,20600000.0
2009-09-28 19:25:00,1.21655,1.21655,1.21625,1.21635,44700000.0
2009-09-28 19:26:00,1.21635,1.21635,1.2159,1.2159,17200000.0
2009-09-28 19:27:00,1.2158,1.2159,1.21525,1.2153,57600000.0
2009-09-28 19:28:00,1.21525,1.21525,1.21465,1.21485,101900000.0
2009-09-28 19:29:00,1.21485,1.21505,1.21475,1.21505,27000000.0
2009-09-28 19:30:00,1.21505,1.21505,1.21495,1.21505,30300000.0
2009-09-28 19:31:00,1.215,1.21515,1.2146,1.2146,49200000.0
2009-09-28 19:32:00,1.2146,1.2147,1.2146,1.2147,8600000.0
2009-09-28 19:33:00,1.2147,1.2148,1.2147,1.21475,20700000.0
2009-09-28 19:34:00,1.2148,1.2149,1.21455,1.21485,50400000.0
2009-09-28 19:35:00,1.21475,1.21495,1.21475,1.2148,51300000.0
2009-09-28 19:36:00,1.21475,1.2148,1.21475,1.2148,8800000.0
2009-09-28 19:37:00,1.2148,1.2148,1.2147,1.2148,15500000.0
2009-09-28 19:38:00,1.21475,1.21475,1.2147,1.21475,9100000.0
2009-09-28 19:39:00,1.2148,1.2148,1.2147,1.2148,9100000.0
2009-09-28 19:40:00,1.2148,1.21505,1.2148,1.215,55700000.0
2009-09-28 19:41:00,1.215,1.2153,1.215,1.2152,55000000.0
2009-09-28 19:42:00,1.2152,1.2153,1.21495,1.215,50900000.0
2009-09-28 19:43:00,1.21505,1.2152,1.215,1.2151,70300000.0
2009-09-28 19:44:00,1.2151,1.2151,1.2149,1.21495,26800000.0
2009-09-28 19:45:00,1.21495,1.21495,1.21465,1.21495,12100000.0
2009-09-28 19:46:00,1.21495,1.2152,1.2149,1.215,79600000.0
2009-09-28 19:47:00,1.21495,1.21495,1.21475,1.2149,17700000.0
2009-09-28 19:48:00,1.2147,1.2148,1.2147,1.2148,22400000.0
2009-09-28 19:49:00,1.21485,1.21505,1.2143,1.2146,74800000.0
2009-09-28 19:50:00,1.2146,1.2147,1.2142,1.2145,67100000.0
2009-09-28 19:51:00,1.2144,1.2147,1.2142,1.21445,113500000.0
2009-09-28 19:52:00,1.2144,1.21455,1.21415,1.21435,94200000.0
2009-09-28 19:53:00,1.2144,1.21465,1.21415,1.2145,123000000.0
2009-09-28 19:54:00,1.21455,1.2147,1.214,1.21405,71900000.0
2009-09-28 19:55:00,1.2141,1.2143,1.21405,1.21415,27700000.0
2009-09-28 19:56:00,1.21425,1.2144,1.2141,1.21425,64200000.0
2009-09-28 19:57:00,1.21425,1.21475,1.2139,1.2147,84900000.0
2009-09-28 19:58:00,1.21465,1.21495,1.21455,1.2149,44500000.0
2009-09-28 19:59:00,1.21495,1.21515,1.2146,1.2146,84600000.0
2009-09-28 20:00:00,1.21465,1.21495,1.2146,1.2149,68900000.0
2009-09-28 20:01:00,1.2148,1.2148,1.2144,1.21445,76600000.0
2009-09-28 20:02:00,1.21445,1.21445,1.21385,1.214,69300000.0
2009-09-28 20:03:00,1.214,1.2143,1.2138,1.2143,153200000.0
2009-09-28 20:04:00,1.21435,1.2146,1.21375,1.21385,117900000.0
2009-09-28 20:05:00,1.2139,1.2144,1.2135,1.2144,86400000.0
2009-09-28 20:06:00,1.21445,1.2149,1.2142,1.2149,72900000.0
2009-09-28 20:07:00,1.2149,1.21565,1.2146,1.21565,78700000.0
2009-09-28 20:08:00,1.21555,1.21555,1.21485,1.2149,63700000.0
2009-09-28 20:09:00,1.2151,1.2153,1.21475,1.2151,58000000.0
2009-09-28 20:10:00,1.2153,1.2157,1.2153,1.21555,34900000.0
2009-09-28 20:11:00,1.21545,1.2157,1.21535,1.2155,27800000.0
2009-09-28 20:12:00,1.2155,1.2156,1.21465,1.2149,54800000.0
2009-09-28 20:13:00,1.2149,1.21505,1.2148,1.2148,58800000.0
2009-09-28 20:14:00,1.21485,1.21515,1.21465,1.21485,55200000.0
2009-09-28 20:15:00,1.21485,1.21525,1.2143,1.2146,155200000.0
2009-09-28 20:16:00,1.2146,1.2148,1.21455,1.21465,46100000.0
2009-09-28 20:17:00,1.21465,1.21495,1.21455,1.2149,64000000.0
2009-09-28 20:18:00,1.21495,1.2152,1.2142,1.21495,124600000.0
2009-09-28 20:19:00,1.21495,1.21545,1.21445,1.21475,95200000.0
2009-09-28 20:20:00,1.2147,1.21515,1.2145,1.21515,29800000.0
2009-09-28 20:21:00,1.21475,1.2152,1.2147,1.21475,25400000.0
2009-09-28 20:22:00,1.2148,1.21505,1.2147,1.21495,42400000.0
2009-09-28 20:23:00,1.21505,1.21525,1.2146,1.21465,73300000.0
2009-09-28 20:24:00,1.2146,1.2151,1.2146,1.2148,54600000.0
2009-09-28 20:25:00,1.21495,1.21505,1.2143,1.21495,75000000.0
2009-09-28 20:26:00,1.215,1.21515,1.21485,1.2151,54400000.0
2009-09-28 20:27:00,1.21515,1.21535,1.2146,1.215,85600000.0
2009-09-28 20:28:00,1.2152,1.21545,1.215,1.2152,84500000.0
2009-09-28 20:29:00,1.2152,1.2153,1.21485,1.2152,24300000.0
2009-09-28 20:30:00,1.2153,1.2155,1.21485,1.2151,95600000.0
2009-09-28 20:31:00,1.21515,1.21535,1.2148,1.21505,81400000.0
2009-09-28 20:32:00,1.2152,1.2154,1.2146,1.21465,93800000.0
2009-09-28 20:33:00,1.21455,1.2148,1.2143,1.2145,65100000.0
2009-09-28 20:34:00,1.21455,1.21465,1.2142,1.21435,84700000.0
2009-09-28 20:35:00,1.21445,1.2145,1.21445,1.2145,12000000.0
2009-09-28 20:36:00,1.2145,1.2147,1.2145,1.21465,40000000.0
2009-09-28 20:37:00,1.21455,1.2146,1.2142,1.21445,94400000.0
2009-09-28 20:38:00,1.2144,1.2144,1.21395,1.21405,75800000.0
2009-09-28 20:39:00,1.21405,1.21435,1.21395,1.21405,78400000.0
2009-09-28 20:40:00,1.21415,1.2147,1.2135,1.21425,130000000.0
2009-09-28 20:41:00,1.2142,1.21425,1.2141,1.21425,33000000.0
2009-09-28 20:42:00,1.2142,1.2145,1.2142,1.2145,84400000.0
2009-09-28 20:43:00,1.21455,1.21455,1.2141,1.2141,71600000.0
2009-09-28 20:44:00,1.2141,1.2144,1.214,1.214,52800000.0
2009-09-28 20:45:00,1.2142,1.21475,1.21405,1.21435,59100000.0
2009-09-28 20:46:00,1.2144,1.21485,1.21415,1.21485,78100000.0
2009-09-28 20:47:00,1.21465,1.2148,1.2146,1.2146,34800000.0
2009-09-28 20:48:00,1.2144,1.21495,1.2144,1.2146,49000000.0
2009-09-28 20:49:00,1.21455,1.21495,1.21445,1.2145,57000000.0
2009-09-28 20:50:00,1.2145,1.2149,1.21445,1.21485,52800000.0
2009-09-28 20:51:00,1.215,1.21525,1.215,1.21525,20000000.0
2009-09-28 20:52:00,1.2152,1.2152,1.21455,1.2149,55600000.0
2009-09-28 20:53:00,1.21505,1.21525,1.21465,1.21485,68800000.0
2009-09-28 20:54:00,1.21495,1.215,1.2141,1.21455,81400000.0
2009-09-28 20:55:00,1.21445,1.21455,1.2142,1.21445,43600000.0
2009-09-28 20:56:00,1.2145,1.2145,1.2142,1.2142,37600000.0
2009-09-28 20:57:00,1.21435,1.21435,1.2142,1.21425,22000000.0
2009-09-28 20:58:00,1.2142,1.2151,1.2142,1.2151,91400000.0
2009-09-28 20:59:00,1.21505,1.2154,1.2144,1.21535,73000000.0
2009-09-28 21:00:00,1.21525,1.21535,1.2137,1.21485,89600000.0
2009-09-28 21:01:00,1.2148,1.21505,1.21475,1.2148,81300000.0
2009-09-28 21:02:00,1.2148,1.21515,1.2147,1.215,19500000.0
2009-09-28 21:03:00,1.21505,1.2151,1.21505,1.2151,5000000.0
2009-09-28 21:04:00,1.2149,1.21525,1.2149,1.21495,17500000.0
2009-09-28 21:05:00,1.21475,1.2149,1.21465,1.2149,18400000.0
2009-09-28 21:06:00,1.2149,1.215,1.21475,1.21475,13100000.0
2009-09-28 21:07:00,1.21475,1.2149,1.21475,1.2149,3700000.0
2009-09-28 21:08:00,1.2149,1.21505,1.2149,1.21505,43700000.0
2009-09-28 21:09:00,1.21515,1.2152,1.21485,1.2151,15200000.0
2009-09-28 21:10:00,1.21505,1.21535,1.2149,1.21535,16900000.0
2009-09-28 21:11:00,1.2154,1.2154,1.21535,1.21535,4000000.0
2009-09-28 21:12:00,1.2154,1.21575,1.2154,1.21575,29700000.0
2009-09-28 21:13:00,1.2157,1.21575,1.21545,1.21555,15800000.0
2009-09-28 21:14:00,1.2155,1.21615,1.2148,1.21585,57700000.0
2009-09-28 21:15:00,1.2159,1.2159,1.21515,1.2154,29400000.0
2009-09-28 21:16:00,1.21545,1.21565,1.21545,1.21565,28700000.0
2009-09-28 21:17:00,1.2156,1.21565,1.21545,1.2155,18200000.0
2009-09-28 21:18:00,1.2155,1.21575,1.2154,1.2156,46100000.0
2009-09-28 21:19:00,1.2156,1.21595,1.2156,1.2156,29800000.0
2009-09-28 21:20:00,1.21575,1.2159,1.21575,1.2159,32000000.0
2009-09-28 21:21:00,1.21595,1.2162,1.21595,1.216,41900000.0
2009-09-28 21:22:00,1.216,1.2167,1.216,1.2163,43200000.0
2009-09-28 21:23:00,1.21645,1.21645,1.21625,1.21645,22200000.0
2009-09-28 21:24:00,1.2161,1.2165,1.21605,1.2162,90900000.0
2009-09-28 21:25:00,1.2162,1.2164,1.21595,1.21615,63500000.0
2009-09-28 21:26:00,1.21605,1.2163,1.21575,1.2161,42300000.0
2009-09-28 21:27:00,1.2161,1.2164,1.21565,1.21605,45900000.0
2009-09-28 21:28:00,1.21585,1.21605,1.2154,1.21545,75100000.0
2009-09-28 21:29:00,1.21555,1.21575,1.21535,1.21575,35300000.0
2009-09-28 21:30:00,1.2158,1.2158,1.21525,1.21555,121600000.0
2009-09-28 21:31:00,1.21565,1.21565,1.21545,1.21555,31500000.0
2009-09-28 21:32:00,1.21555,1.2156,1.21555,1.2156,39800000.0
2009-09-28 21:33:00,1.21555,1.216,1.21545,1.21575,84100000.0
2009-09-28 21:34:00,1.21575,1.21575,1.21575,1.21575,12800000.0
2009-09-28 21:35:00,1.21575,1.2159,1.2157,1.2157,11200000.0
2009-09-28 21:36:00,1.21575,1.21575,1.21575,1.21575,6400000.0
2009-09-28 21:37:00,1.21575,1.21575,1.21525,1.2155,79150000.0
2009-09-28 21:38:00,1.2155,1.2155,1.21525,1.2155,31000000.0
2009-09-28 21:39:00,1.2155,1.2155,1.2155,1.2155,12800000.0
2009-09-28 21:40:00,1.2156,1.21565,1.2156,1.21565,3200000.0
2009-09-28 21:41:00,1.21565,1.2159,1.21565,1.21575,20000000.0
2009-09-28 21:42:00,1.21575,1.21575,1.2155,1.21575,36100000.0
2009-09-28 21:43:00,1.21555,1.21555,1.21545,1.2155,3600000.0
2009-09-28 21:44:00,1.21545,1.21575,1.21545,1.21575,63500000.0
2009-09-28 21:45:00,1.21575,1.21585,1.21545,1.21575,144400000.0
2009-09-28 21:46:00,1.21575,1.21575,1.21525,1.21545,152100000.0
2009-09-28 21:47:00,1.2154,1.2156,1.2154,1.2156,58600000.0
2009-09-28 21:48:00,1.2157,1.21585,1.21525,1.21565,157560000.0
2009-09-28 21:49:00,1.21565,1.2159,1.21525,1.21525,114950000.0
2009-09-28 21:50:00,1.21525,1.21595,1.21525,1.2159,125150000.0
2009-09-28 21:51:00,1.21535,1.216,1.21535,1.216,151500000.0
2009-09-28 21:52:00,1.216,1.21615,1.21595,1.21595,37100000.0
2009-09-28 21:53:00,1.216,1.216,1.21525,1.2154,71000000.0
2009-09-28 21:54:00,1.2154,1.21555,1.21525,1.2155,91250000.0
2009-09-28 21:55:00,1.21555,1.21575,1.21525,1.21555,149750000.0
2009-09-28 21:56:00,1.2155,1.2155,1.2155,1.2155,6100000.0
2009-09-28 21:57:00,1.2158,1.2162,1.2155,1.21565,79700000.0
2009-09-28 21:58:00,1.2157,1.216,1.21565,1.216,39200000.0
2009-09-28 21:59:00,1.216,1.21625,1.2157,1.21625,91800000.0
2009-09-28 22:00:00,1.21625,1.2164,1.2158,1.21595,55200000.0
2009-09-28 22:01:00,1.21665,1.21675,1.2157,1.21585,27400000.0
2009-09-28 22:02:00,1.21595,1.216,1.21595,1.21595,100550000.0
2009-09-28 22:03:00,1.21595,1.2161,1.21595,1.2161,13600000.0
2009-09-28 22:04:00,1.2161,1.21625,1.21595,1.21595,50100000.0
2009-09-28 22:05:00,1.21595,1.21595,1.21595,1.21595,2400000.0
2009-09-28 22:06:00,1.21595,1.21595,1.21595,1.21595,9800000.0
2009-09-28 22:07:00,1.21527,1.21527,1.21526,1.21526,8750000.0
2009-09-28 22:08:00,1.21595,1.21615,1.21595,1.216,8750000.0
2009-09-28 22:09:00,1.216,1.216,1.21595,1.21595,15000000.0
2009-09-28 22:10:00,1.21595,1.21605,1.21595,1.21595,6750000.0
2009-09-28 22:11:00,1.21595,1.21595,1.21595,1.21595,150000.0
2009-09-28 22:12:00,1.21595,1.21595,1.21595,1.21595,1650000.0
2009-09-28 22:13:00,1.21595,1.21625,1.21595,1.21595,11700000.0
2009-09-28 22:14:00,1.21595,1.21615,1.21595,1.21595,7450000.0
2009-09-28 22:15:00,1.216,1.216,1.21595,1.21595,16050000.0
2009-09-28 22:16:00,1.21521,1.21526,1.21514,1.21514,3200000.0
2009-09-28 22:17:00,1.216,1.216,1.216,1.216,3200000.0
2009-09-28 22:18:00,1.216,1.216,1.216,1.216,3200000.0
2009-09-28 22:19:00,1.216,1.216,1.216,1.216,6400000.0
2009-09-28 22:20:00,1.216,1.216,1.216,1.216,1600000.0
2009-09-28 22:21:00,1.21582,1.21606,1.21557,1.21557,49000000.0
2009-09-28 22:22:00,1.21615,1.21615,1.21615,1.21615,1600000.0
2009-09-28 22:23:00,1.21625,1.2164,1.2162,1.21625,11200000.0
2009-09-28 22:24:00,1.21625,1.2163,1.21625,1.2163,26700000.0
2009-09-28 22:25:00,1.21635,1.2166,1.21635,1.21655,27500000.0
2009-09-28 22:26:00,1.2166,1.2169,1.21655,1.21685,101700000.0
2009-09-28 22:27:00,1.21685,1.2172,1.2159,1.216,81100000.0
2009-09-28 22:28:00,1.216,1.2171,1.216,1.21705,92650000.0
2009-09-28 22:29:00,1.21705,1.2172,1.21705,1.2172,16300000.0
2009-09-28 22:30:00,1.2173,1.2174,1.2168,1.21695,41200000.0
2009-09-28 22:31:00,1.217,1.217,1.217,1.217,18100000.0
2009-09-28 22:32:00,1.217,1.217,1.2168,1.217,27500000.0
2009-09-28 22:33:00,1.217,1.21715,1.21675,1.21675,12900000.0
2009-09-28 22:34:00,1.21665,1.21695,1.21665,1.21675,15100000.0
2009-09-28 22:35:00,1.2168,1.2173,1.2168,1.2168,37800000.0
2009-09-28 22:36:00,1.2168,1.21765,1.2168,1.21715,140100000.0
2009-09-28 22:37:00,1.21715,1.21795,1.2169,1.21775,114800000.0
2009-09-28 22:38:00,1.21785,1.2179,1.2173,1.2173,87200000.0
2009-09-28 22:39:00,1.2179,1.21795,1.2173,1.2178,45550000.0
2009-09-28 22:40:00,1.2177,1.2181,1.21745,1.21805,58700000.0
2009-09-28 22:41:00,1.2181,1.21825,1.21765,1.2177,11200000.0
2009-09-28 22:42:00,1.2175,1.21765,1.2174,1.2174,49700000.0
2009-09-28 22:43:00,1.2175,1.2176,1.2174,1.2174,23650000.0
2009-09-28 22:44:00,1.2174,1.2174,1.2174,1.2174,450000.0
2009-09-28 22:45:00,1.2174,1.21745,1.2174,1.2174,2950000.0
2009-09-28 22:46:00,1.2174,1.2174,1.2174,1.2174,2850000.0
2009-09-28 22:47:00,1.2174,1.2174,1.2174,1.2174,3600000.0
2009-09-28 22:48:00,1.2174,1.2174,1.2174,1.2174,4200000.0
2009-09-28 22:49:00,1.2174,1.2174,1.2174,1.2174,1350000.0
2009-09-28 22:50:00,1.2174,1.2174,1.2174,1.2174,2100000.0
2009-09-28 22:51:00,1.2174,1.2174,1.2174,1.2174,3650000.0
2009-09-28 22:52:00,1.2174,1.2174,1.2174,1.2174,13150000.0
2009-09-28 22:53:00,1.2174,1.2174,1.2174,1.2174,3000000.0
2009-09-28 22:54:00,1.2174,1.2174,1.2174,1.2174,1950000.0
2009-09-28 22:55:00,1.2174,1.2174,1.2174,1.2174,150000.0
2009-09-28 22:56:00,1.2174,1.2174,1.2174,1.2174,600000.0
2009-09-28 22:57:00,1.2174,1.2174,1.2174,1.2174,300000.0
2009-09-28 22:58:00,1.2174,1.21745,1.2174,1.2174,13000000.0
2009-09-28 22:59:00,1.21673,1.21673,1.21663,1.21663,300000.0
2009-09-28 23:00:00,1.2174,1.2174,1.2174,1.2174,300000.0
2009-09-28 23:01:00,1.2174,1.2174,1.2174,1.2174,150000.0
2009-09-28 23:02:00,1.2174,1.21775,1.2174,1.2175,33850000.0
2009-09-28 23:03:00,1.2175,1.2177,1.2174,1.2177,32000000.0
2009-09-28 23:04:00,1.2177,1.2177,1.2174,1.2174,10150000.0
2009-09-28 23:05:00,1.2174,1.2174,1.2174,1.2174,2700000.0
2009-09-28 23:06:00,1.2174,1.2174,1.2174,1.2174,1050000.0
2009-09-28 23:07:00,1.2174,1.2175,1.2174,1.2174,10600000.0
2009-09-28 23:08:00,1.2174,1.2174,1.2174,1.2174,750000.0
2009-09-28 23:09:00,1.2174,1.2174,1.2174,1.2174,750000.0
2009-09-28 23:10:00,1.2174,1.2174,1.2174,1.2174,1800000.0
2009-09-28 23:11:00,1.2174,1.2178,1.2174,1.2174,16550000.0
2009-09-28 23:12:00,1.2174,1.21765,1.2174,1.2174,10100000.0
2009-09-28 23:13:00,1.21745,1.2176,1.21745,1.2176,12100000.0
2009-09-28 23:14:00,1.2175,1.2175,1.2175,1.2175,2800000.0
2009-09-28 23:15:00,1.21775,1.21775,1.2176,1.21765,10000000.0
2009-09-28 23:16:00,1.2177,1.2177,1.21745,1.2176,11400000.0
2009-09-28 23:17:00,1.2176,1.21775,1.21745,1.21775,11000000.0
2009-09-28 23:18:00,1.2178,1.2178,1.21765,1.21775,13700000.0
2009-09-28 23:19:00,1.2178,1.2179,1.2178,1.2179,6900000.0
2009-09-28 23:20:00,1.21785,1.21805,1.2178,1.2179,19300000.0
2009-09-28 23:21:00,1.2184,1.2186,1.21805,1.2186,21300000.0
2009-09-28 23:22:00,1.2185,1.2185,1.2185,1.2185,2400000.0
2009-09-28 23:23:00,1.2186,1.2186,1.21855,1.2186,16000000.0
2009-09-28 23:24:00,1.21855,1.21875,1.2179,1.21805,25100000.0
2009-09-28 23:25:00,1.2181,1.2184,1.2181,1.2184,8900000.0
2009-09-28 23:26:00,1.2185,1.21875,1.2183,1.2183,17000000.0
2009-09-28 23:27:00,1.21825,1.21825,1.21825,1.21825,3200000.0
2009-09-28 23:28:00,1.21825,1.21825,1.21825,1.21825,1000000.0
2009-09-28 23:29:00,1.21825,1.21825,1.21825,1.21825,1000000.0
2009-09-28 23:30:00,1.2183,1.2186,1.2183,1.21855,13300000.0
2009-09-28 23:31:00,1.2187,1.21895,1.21855,1.21865,20400000.0
2009-09-28 23:32:00,1.21855,1.21855,1.21855,1.21855,1000000.0
2009-09-28 23:33:00,1.21855,1.21855,1.21805,1.21835,15500000.0
2009-09-28 23:34:00,1.21818,1.21823,1.21813,1.21822,17400000.0
2009-09-28 23:35:00,1.21835,1.21845,1.21835,1.21835,5000000.0
2009-09-28 23:36:00,1.21835,1.21835,1.21825,1.21825,6000000.0
2009-09-28 23:37:00,1.21815,1.21815,1.21815,1.21815,1000000.0
2009-09-28 23:38:00,1.21793,1.21798,1.21782,1.21795,28000000.0
2009-09-28 23:39:00,1.2181,1.21825,1.2181,1.2181,8000000.0
2009-09-28 23:40:00,1.21815,1.21825,1.21815,1.21825,4000000.0
2009-09-28 23:41:00,1.21805,1.21825,1.21805,1.21825,5000000.0
2009-09-28 23:42:00,1.21815,1.21815,1.2181,1.2181,2000000.0
2009-09-28 23:43:00,1.218,1.218,1.218,1.218,1000000.0
2009-09-28 23:45:00,1.2181,1.2184,1.2181,1.2184,6000000.0
2009-09-28 23:46:00,1.2183,1.2183,1.2183,1.2183,1000000.0
2009-09-28 23:47:00,1.2184,1.21865,1.2184,1.2185,7000000.0
2009-09-28 23:48:00,1.21845,1.21845,1.2182,1.21825,3000000.0
2009-09-28 23:49:00,1.2182,1.2182,1.2182,1.2182,1000000.0
2009-09-28 23:50:00,1.2178,1.2179,1.2178,1.2179,3050000.0
2009-09-28 23:51:00,1.21795,1.21795,1.21795,1.21795,6000000.0
2009-09-28 23:52:00,1.2181,1.2182,1.21785,1.21795,7600000.0
2009-09-28 23:53:00,1.21785,1.21805,1.21785,1.21805,9700000.0
2009-09-28 23:54:00,1.218,1.218,1.2178,1.2178,11400000.0
2009-09-28 23:55:00,1.2178,1.2178,1.2178,1.2178,1050000.0
2009-09-28 23:56:00,1.2178,1.2178,1.2178,1.2178,750000.0
2009-09-28 23:57:00,1.2178,1.2178,1.2178,1.2178,750000.0
2009-09-28 23:58:00,1.2178,1.2178,1.2178,1.2178,900000.0
2009-09-28 23:59:00,1.2178,1.2178,1.2178,1.2178,750000.0
2009-09-29 00:00:00,1.2178,1.2178,1.2178,1.2178,1050000.0
2009-09-29 00:01:00,1.2178,1.2178,1.2178,1.2178,900000.0
2009-09-29 00:02:00,1.2178,1.2178,1.2178,1.2178,450000.0
2009-09-29 00:03:00,1.2178,1.2178,1.2178,1.2178,150000.0
2009-09-29 00:04:00,1.2178,1.2178,1.2178,1.2178,450000.0
2009-09-29 00:05:00,1.2178,1.2178,1.2178,1.2178,1050000.0
2009-09-29 00:06:00,1.2178,1.2178,1.2178,1.2178,900000.0
2009-09-29 00:07:00,1.2178,1.2178,1.2178,1.2178,300000.0
2009-09-29 00:08:00,1.21693,1.21695,1.21693,1.21695,1350000.0
2009-09-29 00:10:00,1.2178,1.2178,1.2178,1.2178,1350000.0
2009-09-29 00:11:00,1.21832,1.21832,1.21809,1.21809,12000000.0
2009-09-29 00:12:00,1.2178,1.2178,1.2178,1.2178,750000.0
2009-09-29 00:13:00,1.2178,1.2178,1.2178,1.2178,900000.0
2009-09-29 00:14:00,1.2178,1.2178,1.2178,1.2178,900000.0
2009-09-29 00:15:00,1.2178,1.2178,1.2178,1.2178,1350000.0
2009-09-29 00:16:00,1.2178,1.2178,1.216,1.2165,94700000.0
2009-09-29 00:17:00,1.2165,1.2172,1.21645,1.2172,60200000.0
2009-09-29 00:18:00,1.2171,1.2171,1.21645,1.2166,21800000.0
2009-09-29 00:19:00,1.2166,1.2166,1.2166,1.2166,5400000.0
2009-09-29 00:20:00,1.2166,1.2166,1.2166,1.2166,2000000.0
2009-09-29 00:21:00,1.21621,1.21621,1.21613,1.21613,30200000.0
2009-09-29 00:22:00,1.2166,1.2166,1.2166,1.2166,30200000.0
2009-09-29 00:23:00,1.2166,1.2166,1.2166,1.2166,2000000.0
2009-09-29 00:24:00,1.2166,1.2166,1.2166,1.2166,28100000.0
2009-09-29 00:25:00,1.2166,1.2166,1.2166,1.2166,6300000.0
2009-09-29 00:27:00,1.2166,1.2169,1.2166,1.2169,18700000.0
2009-09-29 00:28:00,1.21695,1.21695,1.21635,1.21695,25600000.0
2009-09-29 00:29:00,1.21695,1.21695,1.2159,1.2163,5000000.0
2009-09-29 00:30:00,1.21635,1.2164,1.21635,1.2164,2000000.0
2009-09-29 00:31:00,1.21605,1.2174,1.21605,1.2174,37600000.0
2009-09-29 00:32:00,1.21735,1.2174,1.2173,1.2174,7100000.0
2009-09-29 00:33:00,1.2175,1.21755,1.2167,1.2174,31400000.0
2009-09-29 00:34:00,1.21695,1.2175,1.2166,1.2175,34200000.0
2009-09-29 00:35:00,1.21765,1.2178,1.21705,1.2174,15000000.0
2009-09-29 00:36:00,1.2174,1.2174,1.21735,1.2174,3000000.0
2009-09-29 00:37:00,1.21735,1.2176,1.21735,1.2175,13100000.0
2009-09-29 00:38:00,1.21755,1.21765,1.2174,1.2174,11000000.0
2009-09-29 00:39:00,1.2175,1.2175,1.21735,1.2174,16000000.0
2009-09-29 00:40:00,1.21735,1.2175,1.2173,1.2175,15200000.0
2009-09-29 00:41:00,1.21745,1.2177,1.21745,1.2177,10100000.0
2009-09-29 00:42:00,1.2176,1.2178,1.21705,1.21705,55500000.0
2009-09-29 00:43:00,1.2171,1.2171,1.21705,1.21705,20000000.0
2009-09-29 00:44:00,1.21705,1.21705,1.21705,1.21705,17400000.0
2009-09-29 00:45:00,1.21705,1.21705,1.21705,1.21705,5000000.0
2009-09-29 00:46:00,1.21705,1.21705,1.21705,1.21705,16000000.0
2009-09-29 00:47:00,1.21705,1.21705,1.2167,1.21685,19000000.0
2009-09-29 00:48:00,1.21685,1.21715,1.21685,1.2171,15000000.0
2009-09-29 00:49:00,1.21705,1.21705,1.21705,1.21705,1000000.0
2009-09-29 00:50:00,1.2171,1.2172,1.2171,1.2171,5000000.0
2009-09-29 00:51:00,1.2171,1.2172,1.21705,1.21705,11000000.0
2009-09-29 00:52:00,1.21705,1.21705,1.2167,1.2167,6000000.0
2009-09-29 00:53:00,1.2168,1.21695,1.2168,1.21695,12900000.0
2009-09-29 00:54:00,1.21705,1.21725,1.21625,1.21675,75000000.0
2009-09-29 00:55:00,1.2168,1.21725,1.2164,1.21645,23000000.0
2009-09-29 00:56:00,1.2165,1.2168,1.2165,1.2168,6000000.0
2009-09-29 00:57:00,1.21625,1.21625,1.21625,1.21625,2000000.0
2009-09-29 00:58:00,1.21627,1.21627,1.21627,1.21627,6000000.0
2009-09-29 00:59:00,1.21635,1.2167,1.21635,1.21665,6000000.0
2009-09-29 01:00:00,1.21665,1.2168,1.2166,1.2168,17000000.0
2009-09-29 01:01:00,1.2168,1.2171,1.2168,1.2171,6000000.0
2009-09-29 01:02:00,1.217,1.21705,1.2168,1.21705,25000000.0
2009-09-29 01:03:00,1.21705,1.2171,1.2167,1.21685,20000000.0
2009-09-29 01:04:00,1.2162,1.2169,1.2162,1.21625,37400000.0
2009-09-29 01:05:00,1.21605,1.2165,1.2158,1.2161,65600000.0
2009-09-29 01:06:00,1.21605,1.21635,1.21605,1.2163,55400000.0
2009-09-29 01:07:00,1.21625,1.21635,1.2158,1.21595,57400000.0
2009-09-29 01:08:00,1.21595,1.2163,1.21585,1.21615,45100000.0
2009-09-29 01:09:00,1.2161,1.2161,1.21585,1.21605,19100000.0
2009-09-29 01:10:00,1.21605,1.2161,1.21595,1.21595,28000000.0
2009-09-29 01:11:00,1.21595,1.21615,1.21585,1.216,27000000.0
2009-09-29 01:12:00,1.2159,1.216,1.21575,1.216,24000000.0
2009-09-29 01:13:00,1.216,1.2161,1.21555,1.21555,30000000.0
2009-09-29 01:14:00,1.21535,1.21565,1.21535,1.21565,23000000.0
2009-09-29 01:15:00,1.21565,1.21565,1.2154,1.2155,12100000.0
2009-09-29 01:16:00,1.21545,1.2155,1.21545,1.2155,7000000.0
2009-09-29 01:17:00,1.21545,1.21585,1.21545,1.21585,37200000.0
2009-09-29 01:18:00,1.21575,1.2159,1.21575,1.2159,7100000.0
2009-09-29 01:19:00,1.21595,1.21595,1.21595,1.21595,9000000.0
2009-09-29 01:20:00,1.21595,1.21595,1.21575,1.21575,31000000.0
2009-09-29 01:21:00,1.21575,1.21575,1.21575,1.21575,1000000.0
2009-09-29 01:22:00,1.21575,1.21575,1.21575,1.21575,7000000.0
2009-09-29 01:23:00,1.2155,1.2155,1.2154,1.2155,27400000.0
2009-09-29 01:24:00,1.2155,1.21565,1.2155,1.21565,16000000.0
2009-09-29 01:25:00,1.21565,1.2158,1.21565,1.21565,33700000.0
2009-09-29 01:26:00,1.21565,1.21565,1.21565,1.21565,32100000.0
2009-09-29 01:27:00,1.21565,1.21565,1.21565,1.21565,8100000.0
2009-09-29 01:28:00,1.21565,1.21565,1.21565,1.21565,36800000.0
2009-09-29 01:29:00,1.21565,1.21565,1.21565,1.21565,24000000.0
2009-09-29 01:30:00,1.21565,1.21565,1.21565,1.21565,4800000.0
2009-09-29 01:31:00,1.21565,1.21565,1.21565,1.21565,11200000.0
2009-09-29 01:32:00,1.2157,1.2159,1.2157,1.21585,30800000.0
2009-09-29 01:33:00,1.21585,1.21595,1.21575,1.2158,29200000.0
2009-09-29 01:34:00,1.2158,1.21585,1.2156,1.21585,18600000.0
2009-09-29 01:35:00,1.2159,1.2161,1.21585,1.21595,39400000.0
2009-09-29 01:36:00,1.21585,1.21645,1.2157,1.21635,41300000.0
2009-09-29 01:37:00,1.2161,1.2161,1.21535,1.21535,111200000.0
2009-09-29 01:38:00,1.21535,1.216,1.21535,1.21565,224000000.0
2009-09-29 01:39:00,1.21565,1.21585,1.2153,1.21585,90200000.0
2009-09-29 01:40:00,1.21575,1.2164,1.2155,1.2163,72600000.0
2009-09-29 01:41:00,1.2163,1.21645,1.2155,1.21605,81200000.0
2009-09-29 01:42:00,1.21605,1.2161,1.2159,1.21595,24300000.0
2009-09-29 01:43:00,1.2159,1.2159,1.21585,1.21585,5000000.0
2009-09-29 01:44:00,1.2158,1.2158,1.2157,1.2158,14000000.0
2009-09-29 01:45:00,1.21575,1.21575,1.21575,1.21575,2000000.0
2009-09-29 01:46:00,1.2158,1.21595,1.2158,1.21585,11000000.0
2009-09-29 01:47:00,1.21575,1.2158,1.21575,1.2158,4000000.0
2009-09-29 01:48:00,1.21575,1.21575,1.21555,1.21555,8100000.0
2009-09-29 01:49:00,1.2156,1.2156,1.21545,1.2155,17100000.0
2009-09-29 01:50:00,1.21545,1.2156,1.2154,1.21545,12100000.0
2009-09-29 01:51:00,1.2154,1.21615,1.2153,1.2159,116100000.0
2009-09-29 01:52:00,1.21605,1.2162,1.21605,1.2162,9000000.0
2009-09-29 01:53:00,1.21625,1.21635,1.21595,1.216,53300000.0
2009-09-29 01:54:00,1.216,1.2161,1.21575,1.21575,19500000.0
2009-09-29 01:55:00,1.2157,1.2159,1.2155,1.2158,38500000.0
2009-09-29 01:56:00,1.2159,1.21595,1.21575,1.2159,13300000.0
2009-09-29 01:57:00,1.21595,1.21595,1.2157,1.2157,37700000.0
2009-09-29 01:58:00,1.21565,1.2157,1.2156,1.2157,7000000.0
2009-09-29 01:59:00,1.21565,1.2157,1.2155,1.21555,25200000.0
2009-09-29 02:00:00,1.21555,1.21615,1.21555,1.21615,75600000.0
2009-09-29 02:01:00,1.2162,1.2163,1.21545,1.2157,68900000.0
2009-09-29 02:02:00,1.21565,1.21565,1.21505,1.2153,61900000.0
2009-09-29 02:03:00,1.2151,1.21555,1.21505,1.21545,45000000.0
2009-09-29 02:04:00,1.21545,1.21545,1.21545,1.21545,41000000.0
2009-09-29 02:05:00,1.2155,1.2157,1.21545,1.21555,69800000.0
2009-09-29 02:06:00,1.21555,1.21565,1.21555,1.21565,56400000.0
2009-09-29 02:07:00,1.21565,1.21565,1.2154,1.21545,30400000.0
2009-09-29 02:08:00,1.21545,1.2155,1.21545,1.21545,35000000.0
2009-09-29 02:09:00,1.21545,1.21545,1.21545,1.21545,18000000.0
2009-09-29 02:10:00,1.21545,1.21575,1.21545,1.21555,67500000.0
2009-09-29 02:11:00,1.21545,1.2156,1.21545,1.2155,72800000.0
2009-09-29 02:12:00,1.2155,1.2158,1.21545,1.2157,65300000.0
2009-09-29 02:13:00,1.2158,1.2159,1.21555,1.2159,37700000.0
2009-09-29 02:14:00,1.2159,1.2161,1.2158,1.2159,37900000.0
2009-09-29 02:15:00,1.2159,1.2159,1.2156,1.21565,30300000.0
2009-09-29 02:16:00,1.2156,1.2158,1.21545,1.21545,53100000.0
2009-09-29 02:17:00,1.21545,1.21545,1.21545,1.21545,19000000.0
2009-09-29 02:18:00,1.21545,1.21555,1.21545,1.21545,27400000.0
2009-09-29 02:19:00,1.21545,1.21545,1.2147,1.2152,49300000.0
2009-09-29 02:20:00,1.2152,1.21535,1.21495,1.2152,57500000.0
2009-09-29 02:21:00,1.21515,1.21535,1.21515,1.2153,15100000.0
2009-09-29 02:22:00,1.21525,1.2155,1.21515,1.2153,115800000.0
2009-09-29 02:23:00,1.2153,1.2155,1.21515,1.21535,117500000.0
2009-09-29 02:24:00,1.2153,1.21555,1.2149,1.21555,56600000.0
2009-09-29 02:25:00,1.2156,1.2157,1.2153,1.21555,54900000.0
2009-09-29 02:26:00,1.21555,1.21585,1.21555,1.21585,23300000.0
2009-09-29 02:27:00,1.21575,1.21585,1.2157,1.21575,37500000.0
2009-09-29 02:28:00,1.2158,1.21595,1.2157,1.2157,34000000.0
2009-09-29 02:29:00,1.21575,1.21575,1.21545,1.2155,12000000.0
2009-09-29 02:30:00,1.2155,1.2159,1.21545,1.2156,63900000.0
2009-09-29 02:31:00,1.2154,1.2159,1.2154,1.21585,68900000.0
2009-09-29 02:32:00,1.2159,1.2162,1.21535,1.2161,107400000.0
2009-09-29 02:33:00,1.21605,1.21635,1.2153,1.2157,76200001.0
2009-09-29 02:34:00,1.2157,1.2159,1.2151,1.21545,77500000.0
2009-09-29 02:35:00,1.21535,1.21565,1.2151,1.21565,48400000.0
2009-09-29 02:36:00,1.21555,1.21585,1.21555,1.21585,21000000.0
2009-09-29 02:37:00,1.21585,1.21595,1.21575,1.2158,16000000.0
2009-09-29 02:38:00,1.2157,1.2159,1.21525,1.2159,13300000.0
2009-09-29 02:39:00,1.21585,1.2159,1.21575,1.2158,34000000.0
2009-09-29 02:40:00,1.2158,1.216,1.21545,1.2159,44700000.0
2009-09-29 02:41:00,1.2159,1.2162,1.21525,1.2154,101700000.0
2009-09-29 02:42:00,1.21555,1.21615,1.21545,1.21545,72100000.0
2009-09-29 02:43:00,1.21545,1.21625,1.21545,1.2161,53100000.0
2009-09-29 02:44:00,1.2161,1.2165,1.21605,1.2162,38000000.0
2009-09-29 02:45:00,1.2162,1.21625,1.21575,1.216,42000000.0
2009-09-29 02:46:00,1.21595,1.2162,1.2158,1.21585,45600000.0
2009-09-29 02:47:00,1.2158,1.21655,1.2158,1.2162,28000000.0
2009-09-29 02:48:00,1.2161,1.2161,1.2161,1.2161,1000000.0
2009-09-29 02:49:00,1.21615,1.2165,1.2158,1.21645,53200000.0
2009-09-29 02:50:00,1.21645,1.2165,1.21625,1.21645,24100000.0
2009-09-29 02:51:00,1.2164,1.21695,1.21625,1.21675,49400000.0
2009-09-29 02:52:00,1.21675,1.2168,1.21635,1.21645,57000000.0
2009-09-29 02:53:00,1.21645,1.2166,1.21615,1.21635,63100000.0
2009-09-29 02:54:00,1.21635,1.2165,1.2155,1.2159,108600000.0
2009-09-29 02:55:00,1.2159,1.21655,1.2154,1.2161,103200000.0
2009-09-29 02:56:00,1.2161,1.2164,1.21595,1.2162,66100000.0
2009-09-29 02:57:00,1.2162,1.2163,1.216,1.21615,33100000.0
2009-09-29 02:58:00,1.2161,1.2164,1.216,1.21615,83900000.0
2009-09-29 02:59:00,1.2162,1.21655,1.21595,1.21645,92400000.0
2009-09-29 03:00:00,1.21625,1.21665,1.21585,1.21595,83600000.0
2009-09-29 03:01:00,1.21595,1.2161,1.21595,1.21595,37000000.0
2009-09-29 03:02:00,1.21595,1.21605,1.21595,1.21595,49000000.0
2009-09-29 03:03:00,1.21595,1.21625,1.2159,1.21595,68000000.0
2009-09-29 03:04:00,1.21595,1.2162,1.21595,1.2161,69100000.0
2009-09-29 03:05:00,1.21605,1.2162,1.2159,1.2162,45900000.0
2009-09-29 03:06:00,1.2162,1.2164,1.216,1.2163,95400000.0
2009-09-29 03:07:00,1.2162,1.2162,1.2159,1.21605,35600000.0
2009-09-29 03:08:00,1.21595,1.2163,1.2158,1.2163,82800000.0
2009-09-29 03:09:00,1.21635,1.2165,1.21635,1.21635,38600000.0
2009-09-29 03:10:00,1.21635,1.21675,1.21625,1.21675,47700000.0
2009-09-29 03:11:00,1.2167,1.2168,1.21665,1.21665,19300000.0
2009-09-29 03:12:00,1.2167,1.2167,1.2162,1.21645,64700000.0
2009-09-29 03:13:00,1.2162,1.2163,1.21595,1.21595,83100000.0
2009-09-29 03:14:00,1.21595,1.21635,1.21595,1.2163,67100000.0
2009-09-29 03:15:00,1.2163,1.2166,1.21615,1.2166,33500000.0
2009-09-29 03:16:00,1.2166,1.2166,1.216,1.2163,94000000.0
2009-09-29 03:17:00,1.21635,1.21645,1.21605,1.2163,59500000.0
2009-09-29 03:18:00,1.2164,1.2164,1.21615,1.2162,25100000.0
2009-09-29 03:19:00,1.2162,1.2162,1.216,1.21615,55100000.0
2009-09-29 03:20:00,1.2162,1.2165,1.2159,1.2165,63800000.0
2009-09-29 03:21:00,1.2165,1.21655,1.21615,1.21635,66100000.0
2009-09-29 03:22:00,1.2163,1.2165,1.2162,1.21625,53100000.0
2009-09-29 03:23:00,1.21635,1.21635,1.21635,1.21635,12000000.0
2009-09-29 03:24:00,1.21635,1.21655,1.21615,1.2162,39000000.0
2009-09-29 03:25:00,1.2162,1.2164,1.2162,1.2164,37300000.0
2009-09-29 03:26:00,1.2163,1.21655,1.2163,1.2165,40300000.0
2009-09-29 03:27:00,1.2165,1.2168,1.2164,1.2164,53100000.0
2009-09-29 03:28:00,1.2164,1.2164,1.2162,1.2162,84900000.0
2009-09-29 03:29:00,1.2162,1.21635,1.2162,1.2163,16500000.0
2009-09-29 03:30:00,1.2163,1.21645,1.2162,1.2162,66800000.0
2009-09-29 03:31:00,1.2162,1.21685,1.2162,1.2167,40700000.0
2009-09-29 03:32:00,1.2167,1.2168,1.21615,1.2166,32300000.0
2009-09-29 03:33:00,1.21655,1.21655,1.2162,1.2163,29200000.0
2009-09-29 03:34:00,1.21625,1.21625,1.2162,1.2162,35000000.0
2009-09-29 03:35:00,1.2162,1.2165,1.2162,1.21625,55600000.0
2009-09-29 03:36:00,1.21625,1.21645,1.21625,1.2164,13000000.0
2009-09-29 03:37:00,1.2165,1.21665,1.2162,1.2162,53900000.0
2009-09-29 03:38:00,1.2162,1.2162,1.2162,1.2162,59600000.0
2009-09-29 03:39:00,1.2162,1.2164,1.21615,1.2162,50900000.0
2009-09-29 03:40:00,1.2162,1.2164,1.21615,1.21625,31200000.0
2009-09-29 03:41:00,1.2163,1.21635,1.2162,1.2162,58000000.0
2009-09-29 03:42:00,1.2162,1.2164,1.2162,1.2163,19300000.0
2009-09-29 03:43:00,1.2163,1.2164,1.21615,1.2162,55300000.0
2009-09-29 03:44:00,1.2162,1.2167,1.2162,1.21645,46400000.0
2009-09-29 03:45:00,1.21645,1.21645,1.2162,1.21625,48600000.0
2009-09-29 03:46:00,1.2163,1.2167,1.21615,1.2164,46200000.0
2009-09-29 03:47:00,1.2164,1.2168,1.2164,1.2167,43000000.0
2009-09-29 03:48:00,1.2166,1.2166,1.21645,1.2166,12000000.0
2009-09-29 03:49:00,1.2166,1.21695,1.21635,1.2166,66100000.0
2009-09-29 03:50:00,1.2164,1.2165,1.21625,1.2165,39000000.0
2009-09-29 03:51:00,1.2165,1.217,1.21645,1.21645,52000000.0
2009-09-29 03:52:00,1.2165,1.21685,1.2165,1.2168,45000000.0
2009-09-29 03:53:00,1.2168,1.21695,1.21675,1.2168,21000000.0
2009-09-29 03:54:00,1.2168,1.21705,1.2165,1.21685,37000000.0
2009-09-29 03:55:00,1.2169,1.2169,1.2166,1.2168,52000000.0
2009-09-29 03:56:00,1.2168,1.2171,1.2168,1.21695,34000000.0
2009-09-29 03:57:00,1.21705,1.2172,1.21675,1.21675,23100000.0
2009-09-29 03:58:00,1.21675,1.21695,1.21645,1.2168,54000000.0
2009-09-29 03:59:00,1.21675,1.21715,1.21665,1.21715,41000000.0
2009-09-29 04:00:00,1.21715,1.2172,1.2166,1.21665,49000000.0
2009-09-29 04:01:00,1.21665,1.2169,1.2166,1.2169,58700000.0
2009-09-29 04:02:00,1.21685,1.217,1.21665,1.21665,56100000.0
2009-09-29 04:03:00,1.21665,1.2167,1.21665,1.2167,38000000.0
2009-09-29 04:04:00,1.21665,1.21685,1.21665,1.2168,29000000.0
2009-09-29 04:05:00,1.2167,1.21695,1.21665,1.21685,42000000.0
2009-09-29 04:06:00,1.21685,1.2169,1.21635,1.2164,19000000.0
2009-09-29 04:07:00,1.2164,1.2166,1.21625,1.2164,47100000.0
2009-09-29 04:08:00,1.2165,1.2166,1.2162,1.2164,59000000.0
2009-09-29 04:09:00,1.2164,1.21695,1.21635,1.2169,38000000.0
2009-09-29 04:10:00,1.21685,1.2169,1.2164,1.21655,45000000.0
2009-09-29 04:11:00,1.2165,1.21695,1.2164,1.21675,51100000.0
2009-09-29 04:12:00,1.2168,1.21685,1.2167,1.21685,29000000.0
2009-09-29 04:13:00,1.21685,1.217,1.2167,1.21685,33000000.0
2009-09-29 04:14:00,1.2166,1.21685,1.2164,1.2166,43000000.0
2009-09-29 04:15:00,1.21655,1.21665,1.21645,1.21645,21000000.0
2009-09-29 04:16:00,1.21645,1.2166,1.21625,1.21635,42000000.0
2009-09-29 04:17:00,1.2164,1.21655,1.2163,1.21655,29000000.0
2009-09-29 04:18:00,1.21645,1.21645,1.21615,1.2162,58500000.0
2009-09-29 04:19:00,1.2161,1.2165,1.2161,1.2164,71800000.0
2009-09-29 04:20:00,1.21645,1.2165,1.2163,1.21635,19000000.0
2009-09-29 04:21:00,1.21635,1.2166,1.21615,1.2162,28000000.0
2009-09-29 04:22:00,1.2162,1.2162,1.2162,1.2162,41600000.0
2009-09-29 04:23:00,1.2162,1.21635,1.2161,1.2162,55900000.0
2009-09-29 04:24:00,1.2162,1.2164,1.2162,1.21625,22700000.0
2009-09-29 04:25:00,1.2163,1.21635,1.2162,1.21635,18100000.0
2009-09-29 04:26:00,1.21645,1.21665,1.21605,1.21655,55400000.0
2009-09-29 04:27:00,1.21655,1.2167,1.2161,1.2162,86600000.0
2009-09-29 04:28:00,1.2162,1.2162,1.216,1.2162,105700000.0
2009-09-29 04:29:00,1.2162,1.2162,1.2161,1.2162,52600000.0
2009-09-29 04:30:00,1.2161,1.2162,1.2161,1.2162,47400000.0
2009-09-29 04:31:00,1.2162,1.21635,1.21615,1.21625,53400000.0
2009-09-29 04:32:00,1.2162,1.2164,1.2162,1.21625,65400000.0
2009-09-29 04:33:00,1.21625,1.2164,1.216,1.21605,49100000.0
2009-09-29 04:34:00,1.21605,1.2162,1.21605,1.21605,28000000.0
2009-09-29 04:35:00,1.21605,1.21615,1.21595,1.21605,81000000.0
2009-09-29 04:36:00,1.21605,1.2162,1.21585,1.21605,34000000.0
2009-09-29 04:37:00,1.21605,1.21675,1.2159,1.21675,72700000.0
2009-09-29 04:38:00,1.21655,1.2167,1.2162,1.2165,40000000.0
2009-09-29 04:39:00,1.21655,1.2166,1.2164,1.2166,24900000.0
2009-09-29 04:40:00,1.2166,1.21685,1.21645,1.21655,29000000.0
2009-09-29 04:41:00,1.21655,1.2167,1.21645,1.21645,13000000.0
2009-09-29 04:42:00,1.2165,1.2165,1.21625,1.2163,30200000.0
2009-09-29 04:43:00,1.2163,1.21645,1.2163,1.21645,11000000.0
2009-09-29 04:44:00,1.21645,1.21655,1.21615,1.21625,24000000.0
2009-09-29 04:45:00,1.21635,1.21655,1.2162,1.21625,33200000.0
2009-09-29 04:46:00,1.21625,1.2164,1.21625,1.2164,19000000.0
2009-09-29 04:47:00,1.21635,1.2164,1.21635,1.2164,4000000.0
2009-09-29 04:48:00,1.2163,1.21645,1.21625,1.21645,10300000.0
2009-09-29 04:49:00,1.2165,1.2167,1.2162,1.2166,39900000.0
2009-09-29 04:50:00,1.2165,1.21665,1.2165,1.21665,12000000.0
2009-09-29 04:51:00,1.2166,1.2171,1.21635,1.2171,57900000.0
2009-09-29 04:52:00,1.21715,1.21715,1.2165,1.21665,59100000.0
2009-09-29 04:53:00,1.21665,1.2168,1.21655,1.21675,31000000.0
2009-09-29 04:54:00,1.21665,1.2167,1.21645,1.21655,19000000.0
2009-09-29 04:55:00,1.2166,1.21665,1.2165,1.21655,18000000.0
2009-09-29 04:56:00,1.21655,1.21655,1.2163,1.2163,3000000.0
2009-09-29 04:57:00,1.21665,1.2168,1.21665,1.2168,4000000.0
2009-09-29 04:58:00,1.21675,1.2168,1.2165,1.2166,32000000.0
2009-09-29 04:59:00,1.2166,1.21675,1.2165,1.21655,23100000.0
2009-09-29 05:00:00,1.2165,1.2165,1.2164,1.2164,22000000.0
2009-09-29 05:01:00,1.2163,1.21635,1.21625,1.2163,21000000.0
2009-09-29 05:02:00,1.2163,1.21645,1.21625,1.21625,16000000.0
2009-09-29 05:03:00,1.21625,1.21625,1.21625,1.21625,12000000.0
2009-09-29 05:04:00,1.21625,1.217,1.21625,1.217,32000000.0
2009-09-29 05:05:00,1.2167,1.2171,1.2161,1.2163,52800000.0
2009-09-29 05:06:00,1.21625,1.21645,1.21625,1.21635,17000000.0
2009-09-29 05:07:00,1.21625,1.21675,1.21625,1.21675,15100000.0
2009-09-29 05:08:00,1.2165,1.21685,1.21645,1.21685,23000000.0
2009-09-29 05:09:00,1.2169,1.21735,1.2169,1.21725,14000000.0
2009-09-29 05:10:00,1.21735,1.2175,1.21735,1.2174,10000000.0
2009-09-29 05:11:00,1.2175,1.21785,1.217,1.21715,40600000.0
2009-09-29 05:12:00,1.21705,1.21715,1.21665,1.21685,27600000.0
2009-09-29 05:13:00,1.21685,1.21685,1.21635,1.21635,45000000.0
2009-09-29 05:14:00,1.21635,1.21635,1.21625,1.21625,14000000.0
2009-09-29 05:15:00,1.21625,1.21625,1.21625,1.21625,20000000.0
2009-09-29 05:16:00,1.21625,1.21625,1.21615,1.21615,30000000.0
2009-09-29 05:17:00,1.21615,1.21615,1.21605,1.21605,17000000.0
2009-09-29 05:18:00,1.21605,1.21605,1.21605,1.21605,16000000.0
2009-09-29 05:19:00,1.21605,1.21625,1.21605,1.21625,17000000.0
2009-09-29 05:20:00,1.21615,1.2164,1.2161,1.2164,15000000.0
2009-09-29 05:21:00,1.2164,1.21655,1.21635,1.21655,14000000.0
2009-09-29 05:22:00,1.21645,1.2166,1.21645,1.2166,11000000.0
2009-09-29 05:23:00,1.21655,1.21655,1.21635,1.21635,9000000.0
2009-09-29 05:24:00,1.21625,1.2164,1.21625,1.2164,9100000.0
2009-09-29 05:25:00,1.2165,1.21675,1.21645,1.2167,24000000.0
2009-09-29 05:26:00,1.2167,1.2167,1.21655,1.21655,14000000.0
2009-09-29 05:27:00,1.2165,1.2165,1.2161,1.21635,16100000.0
2009-09-29 05:28:00,1.21635,1.21635,1.21615,1.21615,18100000.0
2009-09-29 05:29:00,1.21625,1.2163,1.21605,1.2161,30200000.0
2009-09-29 05:30:00,1.21605,1.2165,1.21605,1.21625,32300000.0
2009-09-29 05:31:00,1.21625,1.2164,1.2159,1.2164,44100000.0
2009-09-29 05:32:00,1.2164,1.21665,1.2164,1.21655,14000000.0
2009-09-29 05:33:00,1.21635,1.21675,1.2163,1.2164,27200000.0
2009-09-29 05:34:00,1.21635,1.21665,1.21625,1.2166,42100000.0
2009-09-29 05:35:00,1.21645,1.21655,1.2163,1.21655,24700000.0
2009-09-29 05:36:00,1.2166,1.2166,1.2166,1.2166,1000000.0
2009-09-29 05:37:00,1.2166,1.217,1.21645,1.21645,33100000.0
2009-09-29 05:38:00,1.21615,1.2163,1.21585,1.21615,49000000.0
2009-09-29 05:39:00,1.21605,1.2162,1.21605,1.21615,33700000.0
2009-09-29 05:40:00,1.21615,1.21635,1.21585,1.21635,48000000.0
2009-09-29 05:41:00,1.21635,1.2165,1.21605,1.21605,46000000.0
2009-09-29 05:42:00,1.21605,1.2162,1.216,1.21615,45000000.0
2009-09-29 05:43:00,1.21615,1.21645,1.2158,1.21585,74900000.0
2009-09-29 05:44:00,1.2158,1.21635,1.21565,1.21595,126100000.0
2009-09-29 05:45:00,1.21625,1.21635,1.21595,1.216,78700000.0
2009-09-29 05:46:00,1.216,1.216,1.21595,1.21595,47100000.0
2009-09-29 05:47:00,1.21595,1.21595,1.21595,1.21595,41600000.0
2009-09-29 05:48:00,1.21595,1.21595,1.21595,1.21595,36800000.0
2009-09-29 05:49:00,1.21595,1.21625,1.21595,1.21595,78500000.0
2009-09-29 05:50:00,1.21605,1.21625,1.21595,1.216,59800000.0
2009-09-29 05:51:00,1.216,1.216,1.21595,1.21595,86800000.0
2009-09-29 05:52:00,1.21595,1.21615,1.21595,1.21605,32700000.0
2009-09-29 05:53:00,1.216,1.2162,1.21595,1.2161,38000000.0
2009-09-29 05:54:00,1.2161,1.21645,1.2161,1.21615,54700000.0
2009-09-29 05:55:00,1.21615,1.21625,1.21595,1.21605,58400000.0
2009-09-29 05:56:00,1.2161,1.2163,1.216,1.21625,23000000.0
2009-09-29 05:57:00,1.21625,1.2165,1.21625,1.21635,43000000.0
2009-09-29 05:58:00,1.21635,1.21665,1.21625,1.21625,28000000.0
2009-09-29 05:59:00,1.21625,1.21635,1.21625,1.2163,23000000.0
2009-09-29 06:00:00,1.21625,1.2163,1.21625,1.21625,6000000.0
2009-09-29 06:01:00,1.21625,1.2163,1.21625,1.21625,12000000.0
2009-09-29 06:02:00,1.21625,1.21635,1.21625,1.21625,24000000.0
2009-09-29 06:03:00,1.21625,1.21625,1.21625,1.21625,1000000.0
2009-09-29 06:04:00,1.21625,1.21635,1.21625,1.21635,4000000.0
2009-09-29 06:05:00,1.21625,1.21625,1.21625,1.21625,16000000.0
2009-09-29 06:06:00,1.21625,1.2166,1.21625,1.2166,15000000.0
2009-09-29 06:07:00,1.21655,1.2168,1.21615,1.21635,49000000.0
2009-09-29 06:08:00,1.21635,1.21635,1.21625,1.21625,12000000.0
2009-09-29 06:09:00,1.21625,1.21625,1.21625,1.21625,12000000.0
2009-09-29 06:10:00,1.21625,1.21625,1.21585,1.21595,85000000.0
2009-09-29 06:11:00,1.21595,1.21595,1.21595,1.21595,28800000.0
2009-09-29 06:12:00,1.21595,1.216,1.21595,1.21595,24500000.0
2009-09-29 06:13:00,1.21595,1.216,1.21595,1.216,7400000.0
2009-09-29 06:14:00,1.21605,1.21605,1.21585,1.21595,93600000.0
2009-09-29 06:15:00,1.21595,1.216,1.21585,1.21595,52000000.0
2009-09-29 06:16:00,1.21595,1.21625,1.2159,1.2161,51400000.0
2009-09-29 06:17:00,1.216,1.21635,1.21595,1.21595,30200000.0
2009-09-29 06:18:00,1.216,1.2165,1.216,1.21635,66300000.0
2009-09-29 06:19:00,1.2163,1.21635,1.2159,1.21635,53200000.0
2009-09-29 06:20:00,1.2163,1.2163,1.2161,1.2161,13000000.0
2009-09-29 06:21:00,1.21615,1.2162,1.2161,1.21615,20000000.0
2009-09-29 06:22:00,1.21625,1.21625,1.2159,1.21615,49000000.0
2009-09-29 06:23:00,1.21595,1.21595,1.21595,1.21595,2000000.0
2009-09-29 06:24:00,1.2161,1.21645,1.2161,1.2162,58800000.0
2009-09-29 06:25:00,1.2162,1.21635,1.21595,1.21595,105700000.0
2009-09-29 06:26:00,1.21595,1.216,1.21595,1.21595,103300000.0
2009-09-29 06:27:00,1.21595,1.21595,1.21585,1.21595,34700000.0
2009-09-29 06:28:00,1.21595,1.21595,1.21595,1.21595,13000000.0
2009-09-29 06:29:00,1.21595,1.21595,1.21535,1.21545,32700000.0
2009-09-29 06:30:00,1.21545,1.21545,1.21495,1.21525,60800000.0
2009-09-29 06:31:00,1.21525,1.21535,1.21505,1.21505,81200000.0
2009-09-29 06:32:00,1.21505,1.21575,1.21495,1.2153,90000000.0
2009-09-29 06:33:00,1.21535,1.2156,1.21535,1.2155,66900000.0
2009-09-29 06:34:00,1.21505,1.2155,1.21505,1.21545,30300000.0
2009-09-29 06:35:00,1.21555,1.2157,1.21545,1.2157,24600000.0
2009-09-29 06:36:00,1.2157,1.2157,1.21535,1.2154,36000000.0
2009-09-29 06:37:00,1.21545,1.21555,1.21535,1.21535,13000000.0
2009-09-29 06:38:00,1.21535,1.21565,1.2152,1.21525,26600000.0
2009-09-29 06:39:00,1.21525,1.21545,1.2149,1.21535,49100000.0
2009-09-29 06:40:00,1.21525,1.2153,1.21475,1.21475,61900000.0
2009-09-29 06:41:00,1.21475,1.21475,1.21465,1.2147,55300000.0
2009-09-29 06:42:00,1.2147,1.21495,1.21465,1.21495,29000000.0
2009-09-29 06:43:00,1.21495,1.21505,1.21495,1.21505,19200000.0
2009-09-29 06:44:00,1.21505,1.2151,1.21495,1.21505,32500000.0
2009-09-29 06:45:00,1.21505,1.21505,1.21495,1.21495,25700000.0
2009-09-29 06:46:00,1.21495,1.21505,1.2149,1.21505,46600000.0
2009-09-29 06:47:00,1.21495,1.21515,1.2149,1.21505,58200000.0
2009-09-29 06:48:00,1.21505,1.21505,1.2149,1.21495,30700000.0
2009-09-29 06:49:00,1.21495,1.21525,1.21495,1.21525,94100000.0
2009-09-29 06:50:00,1.21525,1.21535,1.21505,1.21515,64100000.0
2009-09-29 06:51:00,1.21515,1.21525,1.2149,1.21495,55500000.0
2009-09-29 06:52:00,1.21495,1.215,1.21495,1.215,80100000.0
2009-09-29 06:53:00,1.215,1.215,1.21495,1.21495,84800000.0
2009-09-29 06:54:00,1.21495,1.21495,1.21495,1.21495,52800000.0
2009-09-29 06:55:00,1.21495,1.21495,1.21495,1.21495,24000000.0
2009-09-29 06:56:00,1.21495,1.21495,1.21485,1.21495,38900000.0
2009-09-29 06:57:00,1.21495,1.21495,1.21495,1.21495,40000000.0
2009-09-29 06:58:00,1.21495,1.21495,1.21485,1.21495,45400000.0
2009-09-29 06:59:00,1.21495,1.21495,1.21435,1.2145,48000000.0
2009-09-29 07:00:00,1.21455,1.21465,1.2145,1.2146,41200000.0
2009-09-29 07:01:00,1.21455,1.2147,1.2145,1.2146,36000000.0
2009-09-29 07:02:00,1.21465,1.21465,1.2143,1.2145,57800000.0
2009-09-29 07:03:00,1.21455,1.21455,1.2143,1.2143,15500000.0
2009-09-29 07:04:00,1.2143,1.21465,1.2143,1.21435,54900000.0
2009-09-29 07:05:00,1.21435,1.2147,1.21425,1.21455,59000000.0
2009-09-29 07:06:00,1.21455,1.21455,1.21435,1.2145,23700000.0
2009-09-29 07:07:00,1.2145,1.21455,1.2145,1.2145,19900000.0
2009-09-29 07:08:00,1.2146,1.21465,1.2146,1.2146,7000000.0
2009-09-29 07:09:00,1.21435,1.21465,1.21435,1.2145,18600000.0
2009-09-29 07:10:00,1.2145,1.2146,1.21425,1.2145,93500000.0
2009-09-29 07:11:00,1.2146,1.2147,1.2142,1.2146,53700000.0
2009-09-29 07:12:00,1.2146,1.21485,1.2143,1.21485,59000000.0
2009-09-29 07:13:00,1.2146,1.21465,1.2144,1.21455,44000000.0
2009-09-29 07:14:00,1.21455,1.2149,1.21435,1.2147,48800000.0
2009-09-29 07:15:00,1.21465,1.215,1.21435,1.21495,72400000.0
2009-09-29 07:16:00,1.2149,1.2151,1.2147,1.2148,50000000.0
2009-09-29 07:17:00,1.21485,1.21535,1.21485,1.2151,66100000.0
2009-09-29 07:18:00,1.2151,1.2155,1.2151,1.21545,25800000.0
2009-09-29 07:19:00,1.21545,1.2156,1.2151,1.2151,27200000.0
2009-09-29 07:20:00,1.2151,1.2154,1.2151,1.21535,49400000.0
2009-09-29 07:21:00,1.21545,1.21555,1.21495,1.21525,59900000.0
2009-09-29 07:22:00,1.2153,1.21555,1.21505,1.21535,73600000.0
2009-09-29 07:23:00,1.21535,1.21535,1.2147,1.2151,59600000.0
2009-09-29 07:24:00,1.2151,1.2151,1.21505,1.21505,21300000.0
2009-09-29 07:25:00,1.21485,1.215,1.2148,1.2149,97600000.0
2009-09-29 07:26:00,1.2149,1.2153,1.2149,1.21515,41500000.0
2009-09-29 07:27:00,1.21515,1.2154,1.21515,1.2152,27200000.0
2009-09-29 07:28:00,1.2151,1.2155,1.21505,1.2151,65400000.0
2009-09-29 07:29:00,1.21505,1.21525,1.21485,1.215,29000000.0
2009-09-29 07:30:00,1.215,1.21515,1.21485,1.215,61500000.0
2009-09-29 07:31:00,1.2151,1.2152,1.21485,1.215,33100000.0
2009-09-29 07:32:00,1.21505,1.21515,1.21505,1.21515,23100000.0
2009-09-29 07:33:00,1.21525,1.2155,1.2151,1.2152,43200000.0
2009-09-29 07:34:00,1.2152,1.2154,1.21485,1.21485,61400000.0
2009-09-29 07:35:00,1.2148,1.2155,1.2148,1.2153,58900000.0
2009-09-29 07:36:00,1.2153,1.21545,1.2152,1.2153,31200000.0
2009-09-29 07:37:00,1.21535,1.21535,1.21505,1.2152,17000000.0
2009-09-29 07:38:00,1.2152,1.21535,1.21495,1.21495,42300000.0
2009-09-29 07:39:00,1.21505,1.21515,1.21485,1.215,50000000.0
2009-09-29 07:40:00,1.215,1.215,1.2148,1.2149,44800000.0
2009-09-29 07:41:00,1.2149,1.2151,1.2149,1.21505,33600000.0
2009-09-29 07:42:00,1.21515,1.21525,1.21515,1.21525,15200000.0
2009-09-29 07:43:00,1.2152,1.2153,1.21515,1.21515,32800000.0
2009-09-29 07:44:00,1.21505,1.2155,1.21485,1.2152,128100000.0
2009-09-29 07:45:00,1.21525,1.21535,1.21515,1.2153,28200000.0
2009-09-29 07:46:00,1.2153,1.21535,1.21455,1.21465,106400000.0
2009-09-29 07:47:00,1.21465,1.2148,1.21465,1.21465,82500000.0
2009-09-29 07:48:00,1.2147,1.21495,1.21455,1.21455,39100000.0
2009-09-29 07:49:00,1.21455,1.21505,1.21455,1.215,138500000.0
2009-09-29 07:50:00,1.215,1.215,1.2145,1.21475,73400000.0
2009-09-29 07:51:00,1.21455,1.21485,1.21455,1.21485,21700000.0
2009-09-29 07:52:00,1.21485,1.2151,1.2146,1.2149,80900000.0
2009-09-29 07:53:00,1.2149,1.2152,1.21465,1.21475,124600000.0
2009-09-29 07:54:00,1.21475,1.21485,1.21455,1.21455,33300000.0
2009-09-29 07:55:00,1.2145,1.21475,1.2145,1.21475,22400000.0
2009-09-29 07:56:00,1.2146,1.2148,1.2145,1.21465,29200000.0
2009-09-29 07:57:00,1.2145,1.2147,1.21445,1.21445,10600000.0
2009-09-29 07:58:00,1.21445,1.21455,1.2144,1.21455,24500000.0
2009-09-29 07:59:00,1.2147,1.2147,1.2143,1.21455,27700000.0
2009-09-29 08:00:00,1.21465,1.21495,1.21465,1.21495,75600000.0
2009-09-29 08:01:00,1.21495,1.2151,1.2149,1.21495,14500000.0
2009-09-29 08:02:00,1.21485,1.21495,1.21425,1.2148,42900000.0
2009-09-29 08:03:00,1.21485,1.21485,1.2142,1.2146,98700000.0
2009-09-29 08:04:00,1.2146,1.21495,1.2142,1.21485,106600000.0
2009-09-29 08:05:00,1.21465,1.2152,1.2142,1.2143,93600000.0
2009-09-29 08:06:00,1.2143,1.2148,1.2142,1.2142,156800000.0
2009-09-29 08:07:00,1.21435,1.21465,1.21415,1.2144,79200000.0
2009-09-29 08:08:00,1.21445,1.21455,1.2142,1.2143,44300000.0
2009-09-29 08:09:00,1.2141,1.21435,1.214,1.2143,69100000.0
2009-09-29 08:10:00,1.2143,1.2147,1.21395,1.21435,137300000.0
2009-09-29 08:11:00,1.21435,1.2148,1.214,1.2148,282100000.0
2009-09-29 08:12:00,1.21475,1.2149,1.2145,1.21455,75500000.0
2009-09-29 08:13:00,1.21465,1.2149,1.21465,1.2149,26300000.0
2009-09-29 08:14:00,1.21495,1.21495,1.2144,1.21455,29100000.0
2009-09-29 08:15:00,1.21455,1.2149,1.21455,1.21465,48300000.0
2009-09-29 08:16:00,1.2147,1.21505,1.2145,1.21455,78900000.0
2009-09-29 08:17:00,1.21455,1.21455,1.21415,1.2143,54100000.0
2009-09-29 08:18:00,1.2143,1.21445,1.21405,1.21405,51600000.0
2009-09-29 08:19:00,1.21405,1.21475,1.21405,1.2147,82000000.0
2009-09-29 08:20:00,1.21465,1.2148,1.21405,1.2142,50100000.0
2009-09-29 08:21:00,1.21415,1.2147,1.21405,1.2144,67500000.0
2009-09-29 08:22:00,1.2145,1.2146,1.214,1.2144,108500000.0
2009-09-29 08:23:00,1.2144,1.21455,1.21405,1.21455,63100000.0
2009-09-29 08:24:00,1.21455,1.21465,1.21455,1.21455,108800000.0
2009-09-29 08:25:00,1.21455,1.2147,1.21455,1.2147,54800000.0
2009-09-29 08:26:00,1.2145,1.21475,1.2145,1.21455,166700000.0
2009-09-29 08:27:00,1.21455,1.21465,1.21455,1.21455,107900000.0
2009-09-29 08:28:00,1.21455,1.21475,1.21455,1.21475,53000000.0
2009-09-29 08:29:00,1.21475,1.21475,1.214,1.21435,102200000.0
2009-09-29 08:30:00,1.2143,1.21445,1.21425,1.21425,60800000.0
2009-09-29 08:31:00,1.2143,1.21475,1.2143,1.21455,47700000.0
2009-09-29 08:32:00,1.21455,1.2148,1.2144,1.2145,190700000.0
2009-09-29 08:33:00,1.2145,1.21475,1.2139,1.21405,53200000.0
2009-09-29 08:34:00,1.21405,1.2144,1.21405,1.2143,47900000.0
2009-09-29 08:35:00,1.2142,1.2142,1.214,1.2141,73500000.0
2009-09-29 08:36:00,1.2141,1.2146,1.2139,1.2146,44500000.0
2009-09-29 08:37:00,1.2146,1.2146,1.2139,1.2139,41500000.0
2009-09-29 08:38:00,1.2139,1.2141,1.2139,1.21395,66400000.0
2009-09-29 08:39:00,1.21395,1.21395,1.21305,1.21375,67200000.0
2009-09-29 08:40:00,1.21375,1.21375,1.2128,1.21365,54900000.0
2009-09-29 08:41:00,1.21365,1.21365,1.21175,1.2127,312000000.0
2009-09-29 08:42:00,1.2126,1.2127,1.21205,1.21255,108000000.0
2009-09-29 08:43:00,1.2127,1.2127,1.2123,1.2127,56400000.0
2009-09-29 08:44:00,1.21275,1.21295,1.21205,1.21275,62800000.0
2009-09-29 08:45:00,1.2128,1.2128,1.2121,1.21235,64500000.0
2009-09-29 08:46:00,1.2123,1.21245,1.212,1.212,100400000.0
2009-09-29 08:47:00,1.21205,1.2123,1.21185,1.21225,76900000.0
2009-09-29 08:48:00,1.21225,1.2124,1.21195,1.2122,84900000.0
2009-09-29 08:49:00,1.21235,1.21255,1.21225,1.2123,54800000.0
2009-09-29 08:50:00,1.21235,1.2125,1.21215,1.21235,77900000.0
2009-09-29 08:51:00,1.21235,1.21285,1.2122,1.21285,72700000.0
2009-09-29 08:52:00,1.21295,1.213,1.2121,1.2123,84400000.0
2009-09-29 08:53:00,1.21225,1.2128,1.212,1.212,116900000.0
2009-09-29 08:54:00,1.21205,1.2126,1.2119,1.2121,88600000.0
2009-09-29 08:55:00,1.21215,1.21265,1.2119,1.212,115000000.0
2009-09-29 08:56:00,1.2119,1.21265,1.2119,1.21225,102200000.0
2009-09-29 08:57:00,1.2122,1.2126,1.21205,1.21215,42200000.0
2009-09-29 08:58:00,1.2122,1.213,1.2121,1.213,88500000.0
2009-09-29 08:59:00,1.2128,1.2131,1.21255,1.2131,97200000.0
2009-09-29 09:00:00,1.21305,1.2132,1.2126,1.21305,200400000.0
2009-09-29 09:01:00,1.21305,1.21325,1.2129,1.21325,123800000.0
2009-09-29 09:02:00,1.2132,1.2133,1.2124,1.21245,168000000.0
2009-09-29 09:03:00,1.21245,1.21275,1.21225,1.2127,129000000.0
2009-09-29 09:04:00,1.21275,1.21275,1.21245,1.2125,129800000.0
2009-09-29 09:05:00,1.2125,1.21295,1.2124,1.2129,59100000.0
2009-09-29 09:06:00,1.2129,1.2131,1.21245,1.21305,102500000.0
2009-09-29 09:07:00,1.21305,1.21315,1.21245,1.21305,145200000.0
2009-09-29 09:08:00,1.21305,1.2133,1.2128,1.2132,96600000.0
2009-09-29 09:09:00,1.21315,1.21315,1.2125,1.2126,52800000.0
2009-09-29 09:10:00,1.21265,1.2128,1.21255,1.21265,108200000.0
2009-09-29 09:11:00,1.21275,1.21305,1.2126,1.213,116800000.0
2009-09-29 09:12:00,1.213,1.21305,1.21265,1.2129,87500000.0
2009-09-29 09:13:00,1.213,1.2131,1.2125,1.2127,153000000.0
2009-09-29 09:14:00,1.2127,1.213,1.21245,1.21295,85300000.0
2009-09-29 09:15:00,1.2129,1.21335,1.21275,1.2129,114100000.0
2009-09-29 09:16:00,1.2129,1.21375,1.2129,1.21335,162600000.0
2009-09-29 09:17:00,1.2133,1.2135,1.213,1.2131,109700000.0
2009-09-29 09:18:00,1.2132,1.21365,1.21285,1.21335,142300000.0
2009-09-29 09:19:00,1.21335,1.21345,1.21285,1.2132,152400000.0
2009-09-29 09:20:00,1.21335,1.2135,1.21305,1.2133,129400000.0
2009-09-29 09:21:00,1.2133,1.21365,1.2132,1.2134,138400000.0
2009-09-29 09:22:00,1.21345,1.2136,1.2133,1.2135,115600000.0
2009-09-29 09:23:00,1.21345,1.2137,1.2133,1.2136,76300000.0
2009-09-29 09:24:00,1.21365,1.21405,1.21355,1.2137,118600000.0
2009-09-29 09:25:00,1.2138,1.2141,1.21355,1.2138,94500000.0
2009-09-29 09:26:00,1.2137,1.21425,1.2137,1.2141,114100000.0
2009-09-29 09:27:00,1.21405,1.21435,1.21405,1.21415,47700000.0
2009-09-29 09:28:00,1.2141,1.2145,1.21395,1.2145,79300000.0
2009-09-29 09:29:00,1.2146,1.2146,1.2141,1.2143,88900000.0
2009-09-29 09:30:00,1.21435,1.21465,1.2141,1.2142,104900000.0
2009-09-29 09:31:00,1.2143,1.21485,1.21405,1.21485,122500000.0
2009-09-29 09:32:00,1.21475,1.21495,1.21445,1.2147,105600000.0
2009-09-29 09:33:00,1.2145,1.2149,1.21435,1.21455,102700000.0
2009-09-29 09:34:00,1.2146,1.2149,1.21435,1.21485,129200000.0
2009-09-29 09:35:00,1.2148,1.2149,1.2145,1.2147,39200000.0
2009-09-29 09:36:00,1.2146,1.2149,1.2146,1.2148,45100000.0
2009-09-29 09:37:00,1.2147,1.2152,1.2146,1.2152,90100000.0
2009-09-29 09:38:00,1.21525,1.21525,1.2145,1.21455,111600000.0
2009-09-29 09:39:00,1.2146,1.2152,1.2146,1.2149,107400000.0
2009-09-29 09:40:00,1.21485,1.21495,1.2143,1.21495,139500000.0
2009-09-29 09:41:00,1.21495,1.21505,1.21455,1.2149,161000000.0
2009-09-29 09:42:00,1.215,1.2151,1.2147,1.2151,113800000.0
2009-09-29 09:43:00,1.21515,1.2155,1.21515,1.21515,54400000.0
2009-09-29 09:44:00,1.2152,1.21565,1.2151,1.21545,121300000.0
2009-09-29 09:45:00,1.21555,1.2157,1.21525,1.21565,93500000.0
2009-09-29 09:46:00,1.21555,1.2158,1.2153,1.2158,81800000.0
2009-09-29 09:47:00,1.2158,1.2158,1.2155,1.2155,81900000.0
2009-09-29 09:48:00,1.21555,1.21605,1.2155,1.21575,124100000.0
2009-09-29 09:49:00,1.21585,1.21585,1.2149,1.2149,279500000.0
2009-09-29 09:50:00,1.21495,1.2154,1.21485,1.2154,131000000.0
2009-09-29 09:51:00,1.2153,1.2154,1.21495,1.21495,82000000.0
2009-09-29 09:52:00,1.21495,1.2151,1.21455,1.21485,90900000.0
2009-09-29 09:53:00,1.21485,1.215,1.21465,1.21475,42700000.0
2009-09-29 09:54:00,1.2147,1.215,1.21455,1.2149,124100000.0
2009-09-29 09:55:00,1.21495,1.21525,1.21455,1.2149,199700000.0
2009-09-29 09:56:00,1.215,1.2152,1.2149,1.21515,144200000.0
2009-09-29 09:57:00,1.21525,1.2154,1.2146,1.21495,144500000.0
2009-09-29 09:58:00,1.21495,1.215,1.2146,1.21485,66000000.0
2009-09-29 09:59:00,1.21485,1.2149,1.21445,1.2148,112000000.0
2009-09-29 10:00:00,1.2148,1.21495,1.21465,1.2148,58500000.0
2009-09-29 10:01:00,1.21485,1.215,1.2146,1.2146,104100000.0
2009-09-29 10:02:00,1.21465,1.2154,1.21445,1.2148,194300000.0
2009-09-29 10:03:00,1.2147,1.21505,1.2146,1.2148,109200000.0
2009-09-29 10:04:00,1.21475,1.2148,1.2145,1.2147,57500000.0
2009-09-29 10:05:00,1.21465,1.2149,1.2145,1.21475,81800000.0
2009-09-29 10:06:00,1.21475,1.21525,1.2147,1.2151,62100000.0
2009-09-29 10:07:00,1.21515,1.2153,1.21475,1.215,121000000.0
2009-09-29 10:08:00,1.215,1.2152,1.21465,1.2147,119200000.0
2009-09-29 10:09:00,1.2148,1.2151,1.21455,1.21505,91500000.0
2009-09-29 10:10:00,1.21505,1.2151,1.2144,1.2146,175400000.0
2009-09-29 10:11:00,1.2146,1.2149,1.2145,1.2147,100200000.0
2009-09-29 10:12:00,1.2147,1.2151,1.21455,1.21475,207800000.0
2009-09-29 10:13:00,1.21515,1.21515,1.21445,1.21475,128100000.0
2009-09-29 10:14:00,1.21475,1.21505,1.2143,1.21505,166400000.0
2009-09-29 10:15:00,1.2149,1.2153,1.21475,1.215,175500000.0
2009-09-29 10:16:00,1.2151,1.21515,1.21475,1.21495,113400000.0
2009-09-29 10:17:00,1.21495,1.215,1.21465,1.2147,86500000.0
2009-09-29 10:18:00,1.2147,1.2149,1.21465,1.2147,110400000.0
2009-09-29 10:19:00,1.2148,1.21505,1.21465,1.21505,48900000.0
2009-09-29 10:20:00,1.21495,1.21505,1.2147,1.2148,65800000.0
2009-09-29 10:21:00,1.21485,1.21525,1.21465,1.2152,92100000.0
2009-09-29 10:22:00,1.2152,1.21535,1.21515,1.21515,81800000.0
2009-09-29 10:23:00,1.21515,1.2157,1.21515,1.21565,102400000.0
2009-09-29 10:24:00,1.2156,1.21575,1.21545,1.2156,171200000.0
2009-09-29 10:25:00,1.2156,1.21575,1.21515,1.21515,223900000.0
2009-09-29 10:26:00,1.21515,1.2153,1.21475,1.21495,101600000.0
2009-09-29 10:27:00,1.2149,1.21525,1.2148,1.2151,48600000.0
2009-09-29 10:28:00,1.21515,1.2152,1.21475,1.215,53500000.0
2009-09-29 10:29:00,1.21495,1.2152,1.21495,1.21505,38600000.0
2009-09-29 10:30:00,1.21505,1.21525,1.21455,1.2147,38700000.0
2009-09-29 10:31:00,1.2146,1.2149,1.21455,1.2148,27600000.0
2009-09-29 10:32:00,1.21485,1.21505,1.2145,1.21475,58000000.0
2009-09-29 10:33:00,1.21475,1.21475,1.21435,1.2144,26600000.0
2009-09-29 10:34:00,1.21445,1.2149,1.21445,1.21465,74100000.0
2009-09-29 10:35:00,1.21465,1.21485,1.21445,1.21475,56800000.0
2009-09-29 10:36:00,1.21475,1.21495,1.2146,1.21485,154500000.0
2009-09-29 10:37:00,1.2149,1.215,1.21465,1.2147,97300000.0
2009-09-29 10:38:00,1.21475,1.2152,1.2145,1.21465,83100000.0
2009-09-29 10:39:00,1.2146,1.21475,1.2143,1.2147,135800000.0
2009-09-29 10:40:00,1.2148,1.2152,1.21465,1.2152,63100000.0
2009-09-29 10:41:00,1.21515,1.2152,1.2151,1.21515,16000000.0
2009-09-29 10:42:00,1.21515,1.2152,1.21495,1.215,23100000.0
2009-09-29 10:43:00,1.2149,1.21535,1.21485,1.21535,31300000.0
2009-09-29 10:44:00,1.21525,1.21525,1.2149,1.2149,58300000.0
2009-09-29 10:45:00,1.2151,1.21545,1.2149,1.21545,101700000.0
2009-09-29 10:46:00,1.21545,1.2156,1.2151,1.2156,77600000.0
2009-09-29 10:47:00,1.2155,1.2156,1.2153,1.21535,137800000.0
2009-09-29 10:48:00,1.21535,1.2154,1.21525,1.2154,23200000.0
2009-09-29 10:49:00,1.2154,1.2155,1.21485,1.21505,85400000.0
2009-09-29 10:50:00,1.21505,1.2154,1.2149,1.21505,64900000.0
2009-09-29 10:51:00,1.2151,1.2151,1.2148,1.21485,33700000.0
2009-09-29 10:52:00,1.21485,1.2149,1.21455,1.21455,27000000.0
2009-09-29 10:53:00,1.21465,1.2147,1.21455,1.21465,34600000.0
2009-09-29 10:54:00,1.2146,1.2149,1.21455,1.2148,75800000.0
2009-09-29 10:55:00,1.21475,1.21485,1.21465,1.2147,16100000.0
2009-09-29 10:56:00,1.2147,1.21475,1.21435,1.21435,102500000.0
2009-09-29 10:57:00,1.21425,1.21425,1.21415,1.21415,13000000.0
2009-09-29 10:58:00,1.21415,1.21415,1.21405,1.21405,19000000.0
2009-09-29 10:59:00,1.21405,1.21405,1.21395,1.21395,33700000.0
2009-09-29 11:00:00,1.21395,1.2143,1.2137,1.2139,74700000.0
2009-09-29 11:01:00,1.2139,1.21425,1.21375,1.21385,85500000.0
2009-09-29 11:02:00,1.21385,1.2142,1.21375,1.21405,69900000.0
2009-09-29 11:03:00,1.21395,1.21455,1.21395,1.2145,118200000.0
2009-09-29 11:04:00,1.21455,1.21455,1.2139,1.21425,178900000.0
2009-09-29 11:05:00,1.21425,1.21435,1.21385,1.21425,113700000.0
2009-09-29 11:06:00,1.21425,1.21435,1.21375,1.21375,59200000.0
2009-09-29 11:07:00,1.21375,1.2142,1.2137,1.2138,90700000.0
2009-09-29 11:08:00,1.2138,1.21465,1.2137,1.21455,124000000.0
2009-09-29 11:09:00,1.2145,1.21475,1.21425,1.2144,122500000.0
2009-09-29 11:10:00,1.2143,1.2149,1.2143,1.2147,68600000.0
2009-09-29 11:11:00,1.21475,1.215,1.21465,1.21485,54500000.0
2009-09-29 11:12:00,1.21485,1.215,1.2147,1.2148,59200000.0
2009-09-29 11:13:00,1.21445,1.21505,1.21445,1.215,74700000.0
2009-09-29 11:14:00,1.215,1.2151,1.2145,1.2149,89200000.0
2009-09-29 11:15:00,1.21485,1.21495,1.21455,1.21485,37500000.0
2009-09-29 11:16:00,1.21485,1.2152,1.2144,1.21475,112300000.0
2009-09-29 11:17:00,1.21475,1.2149,1.21445,1.2147,74900000.0
2009-09-29 11:18:00,1.2148,1.2148,1.21445,1.21455,103400000.0
2009-09-29 11:19:00,1.2146,1.2146,1.21425,1.21445,50900000.0
2009-09-29 11:20:00,1.2144,1.21485,1.21415,1.21455,187300000.0
2009-09-29 11:21:00,1.21465,1.215,1.2146,1.21465,78300000.0
2009-09-29 11:22:00,1.2147,1.2149,1.2143,1.2144,217800000.0
2009-09-29 11:23:00,1.2144,1.21475,1.2142,1.21455,225200000.0
2009-09-29 11:24:00,1.21455,1.2151,1.21435,1.215,178400000.0
2009-09-29 11:25:00,1.21495,1.2151,1.2145,1.21485,133800000.0
2009-09-29 11:26:00,1.2149,1.21505,1.2144,1.21445,75700000.0
2009-09-29 11:27:00,1.2145,1.2146,1.21415,1.2145,175600000.0
2009-09-29 11:28:00,1.2145,1.21485,1.2145,1.2147,147600000.0
2009-09-29 11:29:00,1.2148,1.2152,1.2147,1.2151,195000000.0
2009-09-29 11:30:00,1.21515,1.2152,1.2149,1.215,78000000.0
2009-09-29 11:31:00,1.215,1.21525,1.21465,1.21495,120600000.0
2009-09-29 11:32:00,1.21495,1.2151,1.2147,1.21495,131700000.0
2009-09-29 11:33:00,1.21495,1.21525,1.2147,1.215,256800000.0
2009-09-29 11:34:00,1.215,1.215,1.2149,1.215,39900000.0
2009-09-29 11:35:00,1.2149,1.21525,1.2149,1.215,147600000.0
2009-09-29 11:36:00,1.21505,1.2152,1.2148,1.21485,284300001.0
2009-09-29 11:37:00,1.21485,1.2154,1.2147,1.21535,240400000.0
2009-09-29 11:38:00,1.21535,1.2154,1.21515,1.2152,102500000.0
2009-09-29 11:39:00,1.2153,1.21545,1.2149,1.215,221300000.0
2009-09-29 11:40:00,1.215,1.21545,1.21465,1.21475,117600000.0
2009-09-29 11:41:00,1.21475,1.2148,1.2146,1.2147,71200000.0
2009-09-29 11:42:00,1.21465,1.2148,1.2146,1.2148,113000000.0
2009-09-29 11:43:00,1.2148,1.2148,1.2145,1.2146,64400000.0
2009-09-29 11:44:00,1.21455,1.2149,1.21455,1.21485,53400000.0
2009-09-29 11:45:00,1.21485,1.21485,1.21485,1.21485,10000000.0
2009-09-29 11:46:00,1.21485,1.21525,1.21485,1.2151,90800000.0
2009-09-29 11:47:00,1.2151,1.2151,1.2146,1.215,115100000.0
2009-09-29 11:48:00,1.21505,1.21515,1.2149,1.2149,23200000.0
2009-09-29 11:49:00,1.2149,1.2151,1.2149,1.2151,71800000.0
2009-09-29 11:50:00,1.2151,1.2155,1.215,1.2154,110800000.0
2009-09-29 11:51:00,1.21545,1.2155,1.2148,1.21495,273800000.0
2009-09-29 11:52:00,1.2147,1.2151,1.2146,1.21495,164700000.0
2009-09-29 11:53:00,1.21495,1.2152,1.2145,1.2148,188900000.0
2009-09-29 11:54:00,1.2149,1.2153,1.2145,1.2153,164900000.0
2009-09-29 11:55:00,1.2153,1.2153,1.21495,1.21505,47200000.0
2009-09-29 11:56:00,1.215,1.215,1.21455,1.2147,320300000.0
2009-09-29 11:57:00,1.2147,1.215,1.2146,1.21495,248699999.0
2009-09-29 11:58:00,1.215,1.21515,1.21485,1.21495,139000000.0
2009-09-29 11:59:00,1.21495,1.2151,1.21465,1.21475,276700000.0
2009-09-29 12:00:00,1.21475,1.21535,1.2146,1.21515,288600000.0
2009-09-29 12:01:00,1.2152,1.2152,1.2146,1.2147,340200001.0
2009-09-29 12:02:00,1.2148,1.2148,1.2145,1.21465,315299998.0
2009-09-29 12:03:00,1.21465,1.2148,1.21445,1.21465,278800000.0
2009-09-29 12:04:00,1.21465,1.2151,1.2146,1.21505,448799999.0
2009-09-29 12:05:00,1.21495,1.21525,1.21475,1.21525,185100001.0
2009-09-29 12:06:00,1.2153,1.2153,1.21475,1.2149,254899999.0
2009-09-29 12:07:00,1.215,1.2151,1.21465,1.21475,101100000.0
2009-09-29 12:08:00,1.2148,1.215,1.2146,1.2149,118200000.0
2009-09-29 12:09:00,1.2149,1.21525,1.21485,1.2152,202700000.0
2009-09-29 12:10:00,1.2152,1.21535,1.2148,1.21525,47900000.0
2009-09-29 12:11:00,1.2152,1.21555,1.21515,1.2155,75100000.0
2009-09-29 12:12:00,1.2155,1.2155,1.21515,1.21515,98100000.0
2009-09-29 12:13:00,1.21515,1.2153,1.21485,1.21485,89500000.0
2009-09-29 12:14:00,1.21485,1.21505,1.2147,1.2149,102500000.0
2009-09-29 12:15:00,1.21495,1.21515,1.21475,1.2148,85900000.0
2009-09-29 12:16:00,1.21495,1.215,1.2147,1.21485,157400000.0
2009-09-29 12:17:00,1.21485,1.21485,1.2144,1.21475,112400000.0
2009-09-29 12:18:00,1.21485,1.2152,1.2147,1.21505,182100000.0
2009-09-29 12:19:00,1.2151,1.21535,1.21485,1.21485,320300000.0
2009-09-29 12:20:00,1.21485,1.2154,1.21485,1.21535,160500000.0
2009-09-29 12:21:00,1.2155,1.2156,1.21485,1.2149,114100000.0
2009-09-29 12:22:00,1.21495,1.21515,1.21475,1.215,185900000.0
2009-09-29 12:23:00,1.2151,1.21515,1.21455,1.2149,377000000.0
2009-09-29 12:24:00,1.2149,1.21535,1.21455,1.2152,301100000.0
2009-09-29 12:25:00,1.21515,1.2156,1.2151,1.21525,243799998.0
2009-09-29 12:26:00,1.2153,1.2154,1.21465,1.21465,364300000.0
2009-09-29 12:27:00,1.2149,1.21505,1.21445,1.21445,301600001.0
2009-09-29 12:28:00,1.21445,1.2148,1.21445,1.21455,69200000.0
2009-09-29 12:29:00,1.21465,1.21475,1.21455,1.2147,55500000.0
2009-09-29 12:30:00,1.2148,1.2162,1.2145,1.216,490199999.0
2009-09-29 12:31:00,1.2159,1.21645,1.21535,1.216,520500000.0
2009-09-29 12:32:00,1.2158,1.216,1.21525,1.2159,346500000.0
2009-09-29 12:33:00,1.21585,1.2165,1.2157,1.2162,168900000.0
2009-09-29 12:34:00,1.21615,1.21735,1.216,1.21665,121400000.0
2009-09-29 12:35:00,1.2167,1.21785,1.21655,1.21785,138200000.0
2009-09-29 12:36:00,1.21765,1.21775,1.21725,1.21765,75000000.0
2009-09-29 12:37:00,1.2176,1.21795,1.2174,1.21785,73000000.0
2009-09-29 12:38:00,1.21785,1.21845,1.21765,1.21805,101200000.0
2009-09-29 12:39:00,1.2181,1.21815,1.2173,1.2173,109800000.0
2009-09-29 12:40:00,1.2174,1.2178,1.2173,1.2175,89600000.0
2009-09-29 12:41:00,1.21745,1.21775,1.21715,1.21755,88800000.0
2009-09-29 12:42:00,1.2176,1.21795,1.2172,1.21765,91000000.0
2009-09-29 12:43:00,1.21765,1.2183,1.2173,1.21815,220100000.0
2009-09-29 12:44:00,1.21825,1.2184,1.21795,1.2182,113200000.0
2009-09-29 12:45:00,1.21825,1.21825,1.21735,1.21745,114300000.0
2009-09-29 12:46:00,1.21755,1.21825,1.2174,1.21815,300400000.0
2009-09-29 12:47:00,1.2178,1.21835,1.21775,1.21785,289100000.0
2009-09-29 12:48:00,1.21785,1.2179,1.2172,1.2173,167800000.0
2009-09-29 12:49:00,1.2173,1.21755,1.21715,1.21745,163000000.0
2009-09-29 12:50:00,1.2175,1.21755,1.21715,1.2174,93200000.0
2009-09-29 12:51:00,1.21735,1.21765,1.2171,1.21735,151900000.0
2009-09-29 12:52:00,1.21745,1.21795,1.21725,1.21775,149400000.0
2009-09-29 12:53:00,1.2178,1.2184,1.21735,1.21805,240900000.0
2009-09-29 12:54:00,1.21815,1.21825,1.21795,1.2181,125000000.0
2009-09-29 12:55:00,1.2181,1.21815,1.21795,1.218,68900000.0
2009-09-29 12:56:00,1.21805,1.2182,1.21775,1.2182,192300000.0
2009-09-29 12:57:00,1.2183,1.2183,1.21795,1.2182,129600000.0
2009-09-29 12:58:00,1.218,1.218,1.2175,1.21765,51700000.0
2009-09-29 12:59:00,1.2176,1.2178,1.2176,1.21765,74400000.0
2009-09-29 13:00:00,1.21765,1.21805,1.21745,1.21755,183000000.0
2009-09-29 13:01:00,1.21755,1.2178,1.21735,1.21735,255900000.0
2009-09-29 13:02:00,1.21735,1.2176,1.21735,1.21755,184100000.0
2009-09-29 13:03:00,1.21755,1.2179,1.21755,1.2177,318900000.0
2009-09-29 13:04:00,1.2177,1.21785,1.21735,1.21735,126500000.0
2009-09-29 13:05:00,1.21735,1.2185,1.2173,1.218,106500000.0
2009-09-29 13:06:00,1.218,1.2182,1.21795,1.21805,133600000.0
2009-09-29 13:07:00,1.2181,1.21815,1.2178,1.2181,100200000.0
2009-09-29 13:08:00,1.2181,1.2183,1.218,1.21805,28900000.0
2009-09-29 13:09:00,1.2176,1.21815,1.2176,1.2178,74000000.0
2009-09-29 13:10:00,1.2177,1.21805,1.2177,1.21805,93200000.0
2009-09-29 13:11:00,1.21815,1.21825,1.2179,1.218,46000000.0
2009-09-29 13:12:00,1.2181,1.21865,1.21775,1.2181,147000000.0
2009-09-29 13:13:00,1.2181,1.2181,1.2178,1.21785,110000000.0
2009-09-29 13:14:00,1.21785,1.2182,1.2177,1.218,258200000.0
2009-09-29 13:15:00,1.218,1.21865,1.2178,1.21845,250400000.0
2009-09-29 13:16:00,1.2185,1.2186,1.21825,1.21845,180600000.0
2009-09-29 13:17:00,1.2185,1.2186,1.2182,1.2183,190900000.0
2009-09-29 13:18:00,1.21845,1.2186,1.2181,1.21835,329900000.0
2009-09-29 13:19:00,1.21835,1.2187,1.2183,1.2184,304700000.0
2009-09-29 13:20:00,1.2184,1.21865,1.21825,1.2184,105300000.0
2009-09-29 13:21:00,1.2184,1.2185,1.21825,1.2185,190200000.0
2009-09-29 13:22:00,1.21845,1.2185,1.21805,1.21825,222000000.0
2009-09-29 13:23:00,1.2181,1.2185,1.2181,1.2185,24000000.0
2009-09-29 13:24:00,1.2185,1.2186,1.21835,1.21845,151600000.0
2009-09-29 13:25:00,1.2185,1.2185,1.21805,1.21815,105600000.0
2009-09-29 13:26:00,1.21825,1.2183,1.21805,1.21815,125000000.0
2009-09-29 13:27:00,1.2181,1.2184,1.218,1.21835,159100000.0
2009-09-29 13:28:00,1.2183,1.21855,1.2183,1.21855,270700000.0
2009-09-29 13:29:00,1.2186,1.2186,1.21835,1.21855,72200000.0
2009-09-29 13:30:00,1.21845,1.21865,1.21815,1.21825,83900000.0
2009-09-29 13:31:00,1.2183,1.2184,1.2181,1.2183,14800000.0
2009-09-29 13:32:00,1.2181,1.21835,1.21805,1.21815,56600000.0
2009-09-29 13:33:00,1.21825,1.21825,1.2181,1.21815,26000000.0
2009-09-29 13:34:00,1.21825,1.2183,1.21805,1.2183,55300000.0
2009-09-29 13:35:00,1.2183,1.2184,1.2182,1.2184,58700000.0
2009-09-29 13:36:00,1.2183,1.2185,1.21795,1.21845,136300000.0
2009-09-29 13:37:00,1.2184,1.2189,1.21835,1.2189,144900000.0
2009-09-29 13:38:00,1.21895,1.219,1.2186,1.21865,113200000.0
2009-09-29 13:39:00,1.21875,1.2188,1.2186,1.21865,39000000.0
2009-09-29 13:40:00,1.2187,1.2187,1.2181,1.21845,129600000.0
2009-09-29 13:41:00,1.21845,1.21845,1.218,1.2181,150300000.0
2009-09-29 13:42:00,1.21815,1.2184,1.21795,1.21805,200100000.0
2009-09-29 13:43:00,1.21815,1.2184,1.21805,1.21815,186900000.0
2009-09-29 13:44:00,1.21825,1.2183,1.2181,1.21815,28700000.0
2009-09-29 13:45:00,1.2181,1.21855,1.2181,1.21845,76400000.0
2009-09-29 13:46:00,1.2185,1.21875,1.2184,1.21855,173100000.0
2009-09-29 13:47:00,1.2185,1.2188,1.21835,1.21865,168600000.0
2009-09-29 13:48:00,1.2186,1.21895,1.21835,1.21875,125100000.0
2009-09-29 13:49:00,1.21885,1.21915,1.21875,1.219,50400000.0
2009-09-29 13:50:00,1.21905,1.21905,1.21905,1.21905,21000000.0
2009-09-29 13:51:00,1.21905,1.21925,1.21885,1.2189,78500000.0
2009-09-29 13:52:00,1.21905,1.21915,1.21875,1.219,264100000.0
2009-09-29 13:53:00,1.2188,1.2192,1.2187,1.2192,122300000.0
2009-09-29 13:54:00,1.21915,1.21945,1.2189,1.21925,167600000.0
2009-09-29 13:55:00,1.2193,1.2193,1.21905,1.21905,72000000.0
2009-09-29 13:56:00,1.21905,1.2193,1.2188,1.219,183900000.0
2009-09-29 13:57:00,1.219,1.2193,1.2189,1.21915,83200000.0
2009-09-29 13:58:00,1.2192,1.2193,1.21905,1.21915,52500000.0
2009-09-29 13:59:00,1.219,1.2194,1.21885,1.2194,135500000.0
2009-09-29 14:00:00,1.2193,1.21945,1.21895,1.2191,196100000.0
2009-09-29 14:01:00,1.2191,1.21955,1.21885,1.21935,216200000.0
2009-09-29 14:02:00,1.21935,1.21955,1.21905,1.2194,114300000.0
2009-09-29 14:03:00,1.2195,1.21965,1.21905,1.2194,189400000.0
2009-09-29 14:04:00,1.2194,1.21985,1.21905,1.2194,187900000.0
2009-09-29 14:05:00,1.21965,1.21995,1.2193,1.21955,422500000.0
2009-09-29 14:06:00,1.21955,1.2196,1.21925,1.2194,180900000.0
2009-09-29 14:07:00,1.2194,1.21965,1.2191,1.21925,168100000.0
2009-09-29 14:08:00,1.21925,1.21935,1.21885,1.21905,117300000.0
2009-09-29 14:09:00,1.21895,1.2192,1.21895,1.21915,62900000.0
2009-09-29 14:10:00,1.21915,1.2192,1.2188,1.219,105500000.0
2009-09-29 14:11:00,1.2189,1.22,1.2189,1.22,82800000.0
2009-09-29 14:12:00,1.21995,1.21995,1.2196,1.2197,56000000.0
2009-09-29 14:13:00,1.21975,1.21985,1.2194,1.21965,109900000.0
2009-09-29 14:14:00,1.21955,1.2197,1.2192,1.21965,203900000.0
2009-09-29 14:15:00,1.21965,1.2202,1.21955,1.21975,143600000.0
2009-09-29 14:16:00,1.2198,1.21995,1.2194,1.21965,178000000.0
2009-09-29 14:17:00,1.2197,1.21985,1.2193,1.21955,176800000.0
2009-09-29 14:18:00,1.21955,1.21995,1.21945,1.21995,70600000.0
2009-09-29 14:19:00,1.21995,1.22005,1.2196,1.21985,88200000.0
2009-09-29 14:20:00,1.2199,1.21995,1.2194,1.21965,146000000.0
2009-09-29 14:21:00,1.2197,1.22005,1.2194,1.22005,219600000.0
2009-09-29 14:22:00,1.22005,1.22035,1.2198,1.2201,119600000.0
2009-09-29 14:23:00,1.2201,1.22055,1.21985,1.2203,168500000.0
2009-09-29 14:24:00,1.22035,1.2207,1.2202,1.2202,115100000.0
2009-09-29 14:25:00,1.22025,1.2207,1.22005,1.2201,82700000.0
2009-09-29 14:26:00,1.2203,1.22055,1.21995,1.2201,190800000.0
2009-09-29 14:27:00,1.2201,1.2204,1.21995,1.2202,75200000.0
2009-09-29 14:28:00,1.2203,1.22065,1.2203,1.22035,69400000.0
2009-09-29 14:29:00,1.22045,1.2205,1.22005,1.2201,57600000.0
2009-09-29 14:30:00,1.2201,1.2204,1.22,1.2203,162400000.0
2009-09-29 14:31:00,1.2203,1.22065,1.22005,1.2203,127200000.0
2009-09-29 14:32:00,1.22045,1.22055,1.21985,1.21995,185600000.0
2009-09-29 14:33:00,1.22,1.22015,1.2197,1.22,130900000.0
2009-09-29 14:34:00,1.22,1.22005,1.21975,1.21975,118100000.0
2009-09-29 14:35:00,1.21975,1.21985,1.21965,1.2197,29900000.0
2009-09-29 14:36:00,1.21975,1.2198,1.2196,1.21975,109900000.0
2009-09-29 14:37:00,1.2198,1.21985,1.2196,1.21975,110500000.0
2009-09-29 14:38:00,1.21975,1.2198,1.21945,1.21965,132400000.0
2009-09-29 14:39:00,1.21965,1.21965,1.21945,1.2195,83000000.0
2009-09-29 14:40:00,1.2195,1.2197,1.21935,1.2196,141800000.0
2009-09-29 14:41:00,1.2196,1.22005,1.2196,1.21985,119400000.0
2009-09-29 14:42:00,1.2198,1.2201,1.21955,1.21985,137200000.0
2009-09-29 14:43:00,1.2199,1.22,1.2197,1.2199,135000000.0
2009-09-29 14:44:00,1.21985,1.22,1.21975,1.21995,119200000.0
2009-09-29 14:45:00,1.21995,1.22005,1.21995,1.21995,56500000.0
2009-09-29 14:46:00,1.21995,1.22,1.21965,1.21965,124700000.0
2009-09-29 14:47:00,1.21965,1.22015,1.21955,1.22005,241600000.0
2009-09-29 14:48:00,1.22,1.2202,1.22,1.2201,46400000.0
2009-09-29 14:49:00,1.22015,1.2202,1.21995,1.22005,89400000.0
2009-09-29 14:50:00,1.22005,1.2202,1.2198,1.2198,118500000.0
2009-09-29 14:51:00,1.2198,1.21985,1.2196,1.2197,125600000.0
2009-09-29 14:52:00,1.2195,1.22015,1.2195,1.2201,290500000.0
2009-09-29 14:53:00,1.22005,1.2202,1.21955,1.21975,270099999.0
2009-09-29 14:54:00,1.21975,1.21975,1.2195,1.21955,53200000.0
2009-09-29 14:55:00,1.21945,1.2196,1.2194,1.21945,84000000.0
2009-09-29 14:56:00,1.21945,1.2196,1.21935,1.2194,48300000.0
2009-09-29 14:57:00,1.2194,1.21955,1.21935,1.21935,29800000.0
2009-09-29 14:58:00,1.21935,1.2194,1.21935,1.21935,17600000.0
2009-09-29 14:59:00,1.21935,1.21955,1.21925,1.21935,46100000.0
2009-09-29 15:00:00,1.2194,1.21975,1.2191,1.21935,170100000.0
2009-09-29 15:01:00,1.21935,1.2195,1.2191,1.21915,186000000.0
2009-09-29 15:02:00,1.21915,1.21915,1.21915,1.21915,70400000.0
2009-09-29 15:03:00,1.21915,1.2192,1.21915,1.21915,36000000.0
2009-09-29 15:04:00,1.21915,1.2193,1.21915,1.21915,89000000.0
2009-09-29 15:05:00,1.21915,1.21915,1.21915,1.21915,57000000.0
2009-09-29 15:06:00,1.21915,1.21935,1.21915,1.21935,46000000.0
2009-09-29 15:07:00,1.2194,1.21965,1.21915,1.2193,86100000.0
2009-09-29 15:08:00,1.2191,1.2195,1.2191,1.2192,167000000.0
2009-09-29 15:09:00,1.2192,1.21945,1.21915,1.21925,103700000.0
2009-09-29 15:10:00,1.21925,1.2194,1.21915,1.21915,130300000.0
2009-09-29 15:11:00,1.21915,1.21935,1.2191,1.21915,127100000.0
2009-09-29 15:12:00,1.21915,1.21915,1.21915,1.21915,62000000.0
2009-09-29 15:13:00,1.21915,1.21915,1.21915,1.21915,61000000.0
2009-09-29 15:14:00,1.21915,1.21915,1.21865,1.21865,58100000.0
2009-09-29 15:15:00,1.21865,1.21865,1.21845,1.21845,72600000.0
2009-09-29 15:16:00,1.2185,1.2185,1.21835,1.21835,49000000.0
2009-09-29 15:17:00,1.21835,1.21835,1.21825,1.21825,48200000.0
2009-09-29 15:18:00,1.21825,1.21865,1.21825,1.21865,143800000.0
2009-09-29 15:19:00,1.21865,1.21895,1.21855,1.2187,123300000.0
2009-09-29 15:20:00,1.2187,1.21885,1.21845,1.21845,94200000.0
2009-09-29 15:21:00,1.21845,1.2186,1.21845,1.21845,148500000.0
2009-09-29 15:22:00,1.21845,1.21845,1.21845,1.21845,95200000.0
2009-09-29 15:23:00,1.21845,1.21845,1.21845,1.21845,120800000.0
2009-09-29 15:24:00,1.21845,1.21845,1.2183,1.21845,56500000.0
2009-09-29 15:25:00,1.21845,1.21845,1.2182,1.2183,72400000.0
2009-09-29 15:26:00,1.2183,1.21855,1.2182,1.21845,155400000.0
2009-09-29 15:27:00,1.21835,1.2186,1.21835,1.2186,59200000.0
2009-09-29 15:28:00,1.21865,1.21865,1.2184,1.21855,53300000.0
2009-09-29 15:29:00,1.21865,1.21865,1.2184,1.2185,81100000.0
2009-09-29 15:30:00,1.21855,1.21895,1.2184,1.2189,138100000.0
2009-09-29 15:31:00,1.2189,1.2189,1.21855,1.21875,167400000.0
2009-09-29 15:32:00,1.2188,1.21885,1.2184,1.2185,210100000.0
2009-09-29 15:33:00,1.2185,1.2187,1.2184,1.2186,108200000.0
2009-09-29 15:34:00,1.2186,1.21885,1.2182,1.21855,188800000.0
2009-09-29 15:35:00,1.2185,1.21875,1.2183,1.21865,278100000.0
2009-09-29 15:36:00,1.2187,1.2189,1.2184,1.2184,232100000.0
2009-09-29 15:37:00,1.2184,1.21855,1.21815,1.21825,242300000.0
2009-09-29 15:38:00,1.21825,1.21875,1.21815,1.21855,215300000.0
2009-09-29 15:39:00,1.21855,1.21865,1.2183,1.2185,311500000.0
2009-09-29 15:40:00,1.2186,1.2188,1.21825,1.21855,198000000.0
2009-09-29 15:41:00,1.21855,1.219,1.2185,1.2186,233400000.0
2009-09-29 15:42:00,1.2186,1.2188,1.21805,1.2187,302600000.0
2009-09-29 15:43:00,1.2187,1.2188,1.2185,1.2187,189500000.0
2009-09-29 15:44:00,1.2187,1.2189,1.2184,1.2187,357300000.0
2009-09-29 15:45:00,1.2185,1.2189,1.21845,1.21865,337400000.0
2009-09-29 15:46:00,1.21865,1.2191,1.2185,1.2187,280300000.0
2009-09-29 15:47:00,1.21875,1.2191,1.21865,1.2191,132700000.0
2009-09-29 15:48:00,1.219,1.2191,1.2187,1.2187,303000000.0
2009-09-29 15:49:00,1.2188,1.2196,1.2188,1.21945,271500000.0
2009-09-29 15:50:00,1.21955,1.21955,1.21865,1.21945,124300000.0
2009-09-29 15:51:00,1.21945,1.21945,1.219,1.2192,83200000.0
2009-09-29 15:52:00,1.2192,1.21925,1.21845,1.21845,140500000.0
2009-09-29 15:53:00,1.21845,1.21875,1.21805,1.21855,144600000.0
2009-09-29 15:54:00,1.2187,1.2187,1.21815,1.21815,229500000.0
2009-09-29 15:55:00,1.2182,1.2184,1.21815,1.21815,147000000.0
2009-09-29 15:56:00,1.21815,1.2185,1.2181,1.21815,182800000.0
2009-09-29 15:57:00,1.21815,1.21815,1.21815,1.21815,70400000.0
2009-09-29 15:58:00,1.21815,1.21825,1.2171,1.2174,114800000.0
2009-09-29 15:59:00,1.2174,1.2179,1.217,1.2176,215600000.0
2009-09-29 16:00:00,1.21765,1.2178,1.2166,1.21715,245000000.0
2009-09-29 16:01:00,1.21715,1.21795,1.2167,1.2179,242500000.0
2009-09-29 16:02:00,1.218,1.218,1.21665,1.21675,284400000.0
2009-09-29 16:03:00,1.21675,1.2173,1.2165,1.21655,331500000.0
2009-09-29 16:04:00,1.21665,1.21725,1.2161,1.2163,291800000.0
2009-09-29 16:05:00,1.2163,1.21655,1.21565,1.21575,212300001.0
2009-09-29 16:06:00,1.2158,1.2161,1.21545,1.21595,330000000.0
2009-09-29 16:07:00,1.216,1.21655,1.21575,1.21655,207800000.0
2009-09-29 16:08:00,1.21645,1.2168,1.21635,1.21645,218000000.0
2009-09-29 16:09:00,1.21645,1.2167,1.21645,1.21645,191600000.0
2009-09-29 16:10:00,1.21645,1.21645,1.2158,1.216,102900000.0
2009-09-29 16:11:00,1.216,1.21665,1.2159,1.2163,241600000.0
2009-09-29 16:12:00,1.21625,1.21665,1.216,1.21615,197100000.0
2009-09-29 16:13:00,1.21615,1.2165,1.216,1.21635,292600000.0
2009-09-29 16:14:00,1.21625,1.2164,1.216,1.21635,285400000.0
2009-09-29 16:15:00,1.2164,1.2167,1.2161,1.21645,199900000.0
2009-09-29 16:16:00,1.21655,1.2168,1.2164,1.2166,184400000.0
2009-09-29 16:17:00,1.21665,1.2168,1.2163,1.2165,292500000.0
2009-09-29 16:18:00,1.21655,1.2167,1.21635,1.21645,176700000.0
2009-09-29 16:19:00,1.2165,1.21665,1.21625,1.2166,191300000.0
2009-09-29 16:20:00,1.2166,1.2169,1.21635,1.21685,222800000.0
2009-09-29 16:21:00,1.2169,1.21705,1.2165,1.2168,237400000.0
2009-09-29 16:22:00,1.21675,1.2171,1.2165,1.2169,163600000.0
2009-09-29 16:23:00,1.21695,1.2172,1.2167,1.21675,128300000.0
2009-09-29 16:24:00,1.2168,1.21745,1.21665,1.21705,132600000.0
2009-09-29 16:25:00,1.21705,1.2172,1.21675,1.21675,211500000.0
2009-09-29 16:26:00,1.2169,1.2171,1.21665,1.21685,229400000.0
2009-09-29 16:27:00,1.2168,1.2171,1.2167,1.21705,183000000.0
2009-09-29 16:28:00,1.21705,1.2174,1.21695,1.2174,76400000.0
2009-09-29 16:29:00,1.21735,1.21735,1.217,1.21705,58000000.0
2009-09-29 16:30:00,1.2171,1.21745,1.2171,1.21735,71000000.0
2009-09-29 16:31:00,1.2173,1.21745,1.21655,1.21745,157100000.0
2009-09-29 16:32:00,1.2174,1.2174,1.21675,1.217,102600000.0
2009-09-29 16:33:00,1.21695,1.2173,1.21695,1.217,208500000.0
2009-09-29 16:34:00,1.217,1.2171,1.21675,1.21695,245700000.0
2009-09-29 16:35:00,1.21695,1.21735,1.2169,1.2171,201600000.0
2009-09-29 16:36:00,1.217,1.2175,1.21695,1.21725,172400000.0
2009-09-29 16:37:00,1.2173,1.2176,1.2171,1.2175,279800000.0
2009-09-29 16:38:00,1.2175,1.2175,1.21705,1.2172,247500000.0
2009-09-29 16:39:00,1.21715,1.21735,1.21685,1.21705,164200000.0
2009-09-29 16:40:00,1.2171,1.21725,1.21685,1.21705,210100000.0
2009-09-29 16:41:00,1.21705,1.2171,1.2166,1.21705,185700000.0
2009-09-29 16:42:00,1.217,1.21725,1.2168,1.21715,220800000.0
2009-09-29 16:43:00,1.2172,1.2172,1.21675,1.21675,195500000.0
2009-09-29 16:44:00,1.21675,1.21715,1.21655,1.21685,253200000.0
2009-09-29 16:45:00,1.2168,1.2171,1.21675,1.217,357900000.0
2009-09-29 16:46:00,1.217,1.2172,1.21685,1.21705,204900000.0
2009-09-29 16:47:00,1.21705,1.2173,1.2168,1.21715,119300000.0
2009-09-29 16:48:00,1.2171,1.2176,1.2171,1.2173,149400000.0
2009-09-29 16:49:00,1.21735,1.2174,1.217,1.21735,299700000.0
2009-09-29 16:50:00,1.21735,1.2177,1.21735,1.21755,169400000.0
2009-09-29 16:51:00,1.21755,1.2177,1.21725,1.2174,207700000.0
2009-09-29 16:52:00,1.2173,1.2178,1.217,1.21735,250900000.0
2009-09-29 16:53:00,1.21735,1.21795,1.2171,1.21745,252400000.0
2009-09-29 16:54:00,1.21745,1.2177,1.21735,1.21765,273500000.0
2009-09-29 16:55:00,1.21765,1.2179,1.21755,1.2177,140000000.0
2009-09-29 16:56:00,1.2175,1.2181,1.21745,1.2175,300900000.0
2009-09-29 16:57:00,1.21745,1.2177,1.2173,1.21755,228600000.0
2009-09-29 16:58:00,1.21755,1.2178,1.21725,1.21755,279700000.0
2009-09-29 16:59:00,1.21755,1.2178,1.2173,1.2175,181700000.0
2009-09-29 17:00:00,1.2175,1.2178,1.2171,1.21755,257300000.0
2009-09-29 17:01:00,1.21755,1.2176,1.21725,1.21745,121400000.0
2009-09-29 17:02:00,1.2175,1.21775,1.2172,1.21775,147200000.0
2009-09-29 17:03:00,1.21765,1.2179,1.21745,1.21765,104200000.0
2009-09-29 17:04:00,1.2176,1.21785,1.21745,1.2176,101700000.0
2009-09-29 17:05:00,1.21755,1.21785,1.2175,1.2178,81800000.0
2009-09-29 17:06:00,1.2178,1.21785,1.217,1.2171,198300000.0
2009-09-29 17:07:00,1.2172,1.21745,1.2168,1.2172,208200000.0
2009-09-29 17:08:00,1.2171,1.2174,1.21675,1.21715,239000000.0
2009-09-29 17:09:00,1.2171,1.2171,1.2168,1.21695,170400000.0
2009-09-29 17:10:00,1.2169,1.21715,1.21665,1.2171,118100000.0
2009-09-29 17:11:00,1.2171,1.21715,1.2169,1.21695,107700000.0
2009-09-29 17:12:00,1.217,1.217,1.2167,1.21675,154100000.0
2009-09-29 17:13:00,1.21685,1.21685,1.2167,1.21675,54400000.0
2009-09-29 17:14:00,1.21675,1.21735,1.21675,1.21735,92700000.0
2009-09-29 17:15:00,1.21725,1.21755,1.2172,1.2173,166100000.0
2009-09-29 17:16:00,1.2173,1.21755,1.21705,1.2174,111600000.0
2009-09-29 17:17:00,1.2174,1.2177,1.2172,1.21765,92200000.0
2009-09-29 17:18:00,1.21765,1.21765,1.21725,1.2173,118400000.0
2009-09-29 17:19:00,1.2173,1.2175,1.2172,1.21725,72000000.0
2009-09-29 17:20:00,1.21735,1.21735,1.2169,1.21725,87200000.0
2009-09-29 17:21:00,1.21725,1.21745,1.2169,1.217,128000000.0
2009-09-29 17:22:00,1.21695,1.2172,1.21675,1.21705,150400000.0
2009-09-29 17:23:00,1.21705,1.2171,1.2168,1.2171,181200000.0
2009-09-29 17:24:00,1.2171,1.21735,1.2169,1.21705,258800000.0
2009-09-29 17:25:00,1.217,1.2172,1.21695,1.217,292000000.0
2009-09-29 17:26:00,1.217,1.2175,1.21695,1.21725,256000000.0
2009-09-29 17:27:00,1.21725,1.2178,1.21715,1.21765,190400000.0
2009-09-29 17:28:00,1.2176,1.21765,1.217,1.21705,162600000.0
2009-09-29 17:29:00,1.21705,1.2172,1.21685,1.2171,185200000.0
2009-09-29 17:30:00,1.21715,1.21725,1.2167,1.2169,208600000.0
2009-09-29 17:31:00,1.2169,1.2169,1.2166,1.2167,162400000.0
2009-09-29 17:32:00,1.2167,1.2169,1.2166,1.2169,172000000.0
2009-09-29 17:33:00,1.21685,1.21705,1.2167,1.21695,137800000.0
2009-09-29 17:34:00,1.2169,1.21725,1.2167,1.2169,228000000.0
2009-09-29 17:35:00,1.21695,1.21725,1.2169,1.21715,86800000.0
2009-09-29 17:36:00,1.21705,1.21725,1.21695,1.21705,136000000.0
2009-09-29 17:37:00,1.21705,1.21715,1.2169,1.217,131200000.0
2009-09-29 17:38:00,1.21695,1.21705,1.21665,1.21665,137600000.0
2009-09-29 17:39:00,1.2167,1.2171,1.21665,1.2168,205800000.0
2009-09-29 17:40:00,1.2168,1.217,1.2168,1.2169,259400000.0
2009-09-29 17:41:00,1.2169,1.2172,1.2167,1.21695,431200000.0
2009-09-29 17:42:00,1.217,1.2172,1.21665,1.21705,227900000.0
2009-09-29 17:43:00,1.217,1.2173,1.217,1.21705,144800000.0
2009-09-29 17:44:00,1.21705,1.2173,1.2169,1.2169,212700000.0
2009-09-29 17:45:00,1.2169,1.2174,1.21685,1.2173,277400000.0
2009-09-29 17:46:00,1.2172,1.2173,1.21665,1.2167,307200000.0
2009-09-29 17:47:00,1.2167,1.21695,1.2165,1.2168,218400000.0
2009-09-29 17:48:00,1.21685,1.21705,1.21655,1.21695,286900000.0
2009-09-29 17:49:00,1.217,1.21755,1.21695,1.21725,272800000.0
2009-09-29 17:50:00,1.21725,1.2175,1.2172,1.2174,173400000.0
2009-09-29 17:51:00,1.2174,1.21755,1.21735,1.2175,228400000.0
2009-09-29 17:52:00,1.2175,1.2177,1.2173,1.2176,374400000.0
2009-09-29 17:53:00,1.2176,1.2177,1.2174,1.21755,349600000.0
2009-09-29 17:54:00,1.2175,1.21775,1.2174,1.21745,547600000.0
2009-09-29 17:55:00,1.2176,1.2177,1.21725,1.21765,448000000.0
2009-09-29 17:56:00,1.21765,1.2178,1.2173,1.2176,215600000.0
2009-09-29 17:57:00,1.2176,1.21765,1.21725,1.21765,167600000.0
2009-09-29 17:58:00,1.2178,1.21785,1.21735,1.2177,278200000.0
2009-09-29 17:59:00,1.21765,1.21775,1.2176,1.2177,116000000.0
2009-09-29 18:00:00,1.2177,1.2178,1.2176,1.2176,126000000.0
2009-09-29 18:01:00,1.2178,1.21785,1.2175,1.21765,219600000.0
2009-09-29 18:02:00,1.21765,1.21795,1.2175,1.2175,187200000.0
2009-09-29 18:03:00,1.21755,1.21765,1.21735,1.2176,56000000.0
2009-09-29 18:04:00,1.21765,1.21765,1.2174,1.21755,82400000.0
2009-09-29 18:05:00,1.2175,1.21765,1.21725,1.21765,122600000.0
2009-09-29 18:06:00,1.2174,1.21775,1.2171,1.2174,127000000.0
2009-09-29 18:07:00,1.2174,1.21795,1.2174,1.2176,139800000.0
2009-09-29 18:08:00,1.21765,1.21795,1.2173,1.2179,143200000.0
2009-09-29 18:09:00,1.2179,1.21805,1.2177,1.21795,72100000.0
2009-09-29 18:10:00,1.21785,1.2182,1.21775,1.21805,50800000.0
2009-09-29 18:11:00,1.21805,1.21805,1.2177,1.2179,96600000.0
2009-09-29 18:12:00,1.2179,1.2179,1.2176,1.2179,37500000.0
2009-09-29 18:13:00,1.21775,1.2182,1.2176,1.2179,127900000.0
2009-09-29 18:14:00,1.21785,1.2182,1.21765,1.21815,124400000.0
2009-09-29 18:15:00,1.21805,1.21815,1.21775,1.21785,104900000.0
2009-09-29 18:16:00,1.218,1.2184,1.2178,1.21795,141500000.0
2009-09-29 18:17:00,1.218,1.2181,1.21785,1.2181,72400000.0
2009-09-29 18:18:00,1.21805,1.21805,1.21805,1.21805,55400000.0
2009-09-29 18:19:00,1.21805,1.21805,1.21755,1.2178,75600000.0
2009-09-29 18:20:00,1.21785,1.2179,1.2176,1.2176,142900000.0
2009-09-29 18:21:00,1.2176,1.2177,1.2174,1.21745,221500000.0
2009-09-29 18:22:00,1.21745,1.2179,1.2174,1.2179,73100000.0
2009-09-29 18:23:00,1.2179,1.21795,1.2176,1.21785,67000000.0
2009-09-29 18:24:00,1.2179,1.2181,1.21765,1.2178,109000000.0
2009-09-29 18:25:00,1.21785,1.2182,1.21775,1.2182,47300000.0
2009-09-29 18:26:00,1.21805,1.21815,1.2178,1.218,73300000.0
2009-09-29 18:27:00,1.21805,1.21845,1.21755,1.21825,136700000.0
2009-09-29 18:28:00,1.2183,1.2184,1.2177,1.2177,124900000.0
2009-09-29 18:29:00,1.2179,1.2182,1.21775,1.2178,100600000.0
2009-09-29 18:30:00,1.21785,1.2181,1.21775,1.2179,110300000.0
2009-09-29 18:31:00,1.2179,1.2182,1.2178,1.21785,111300000.0
2009-09-29 18:32:00,1.21785,1.21805,1.2176,1.21775,58800000.0
2009-09-29 18:33:00,1.2178,1.21815,1.2177,1.2177,125700000.0
2009-09-29 18:34:00,1.2177,1.21805,1.2174,1.2174,123000000.0
2009-09-29 18:35:00,1.21745,1.218,1.21745,1.21785,86600000.0
2009-09-29 18:36:00,1.21785,1.2179,1.21745,1.21755,78400000.0
2009-09-29 18:37:00,1.2177,1.21775,1.21745,1.21775,65000000.0
2009-09-29 18:38:00,1.21775,1.21775,1.21755,1.2176,20400000.0
2009-09-29 18:39:00,1.21755,1.21815,1.21755,1.218,56000000.0
2009-09-29 18:40:00,1.218,1.21815,1.21785,1.21785,72600000.0
2009-09-29 18:41:00,1.21785,1.21825,1.21785,1.2181,32300000.0
2009-09-29 18:42:00,1.21825,1.2184,1.21785,1.21825,50300000.0
2009-09-29 18:43:00,1.21825,1.21825,1.21825,1.21825,8000000.0
2009-09-29 18:44:00,1.21825,1.2184,1.21825,1.2184,14800000.0
2009-09-29 18:45:00,1.2185,1.2186,1.21775,1.2179,161700000.0
2009-09-29 18:46:00,1.21795,1.2182,1.21785,1.2181,156300000.0
2009-09-29 18:47:00,1.21805,1.2183,1.21795,1.21795,172300000.0
2009-09-29 18:48:00,1.21795,1.21875,1.2179,1.218,100500000.0
2009-09-29 18:49:00,1.218,1.21815,1.21765,1.21775,46000000.0
2009-09-29 18:50:00,1.2177,1.2178,1.2174,1.2175,43000000.0
2009-09-29 18:51:00,1.21745,1.2177,1.21735,1.21745,55800000.0
2009-09-29 18:52:00,1.2175,1.2175,1.21705,1.2175,48600000.0
2009-09-29 18:53:00,1.2175,1.2176,1.2173,1.21755,66600000.0
2009-09-29 18:54:00,1.2175,1.21765,1.2169,1.217,56600000.0
2009-09-29 18:55:00,1.2169,1.2176,1.21685,1.21755,69200000.0
2009-09-29 18:56:00,1.2175,1.21765,1.2172,1.21755,38400000.0
2009-09-29 18:57:00,1.21755,1.2178,1.21755,1.2176,44400000.0
2009-09-29 18:58:00,1.2176,1.2177,1.21735,1.2175,93900000.0
2009-09-29 18:59:00,1.21725,1.21775,1.21725,1.21765,49900000.0
2009-09-29 19:00:00,1.21775,1.21775,1.21665,1.21715,46500000.0
2009-09-29 19:01:00,1.21715,1.21715,1.21705,1.21705,15000000.0
2009-09-29 19:02:00,1.21705,1.2172,1.21695,1.217,55200000.0
2009-09-29 19:03:00,1.217,1.2172,1.2169,1.21695,78800000.0
2009-09-29 19:04:00,1.21685,1.21765,1.21675,1.21695,91800000.0
2009-09-29 19:05:00,1.21685,1.21705,1.21675,1.21685,39300000.0
2009-09-29 19:06:00,1.21685,1.21685,1.21675,1.2168,33800000.0
2009-09-29 19:07:00,1.2168,1.21705,1.2167,1.21675,84800000.0
2009-09-29 19:08:00,1.2167,1.21715,1.21665,1.21685,54400000.0
2009-09-29 19:09:00,1.21685,1.21695,1.21665,1.21665,68400000.0
2009-09-29 19:10:00,1.21665,1.21695,1.21665,1.21695,87800000.0
2009-09-29 19:11:00,1.217,1.21705,1.2168,1.2168,38400000.0
2009-09-29 19:12:00,1.2168,1.21705,1.21675,1.21705,40000000.0
2009-09-29 19:13:00,1.21705,1.21705,1.2169,1.21705,29000000.0
2009-09-29 19:14:00,1.21705,1.2174,1.2166,1.21725,91300000.0
2009-09-29 19:15:00,1.21715,1.2173,1.21715,1.21725,29100000.0
2009-09-29 19:16:00,1.217,1.21755,1.21685,1.2172,75900000.0
2009-09-29 19:17:00,1.2173,1.2174,1.21715,1.2172,272500000.0
2009-09-29 19:18:00,1.21735,1.21745,1.2172,1.2172,152500000.0
2009-09-29 19:19:00,1.2172,1.2174,1.21685,1.21725,81000000.0
2009-09-29 19:20:00,1.21705,1.21755,1.217,1.2172,125200000.0
2009-09-29 19:21:00,1.21735,1.21745,1.21695,1.21735,78200000.0
2009-09-29 19:22:00,1.2173,1.21735,1.21725,1.21735,15600000.0
2009-09-29 19:23:00,1.21745,1.21765,1.21725,1.21745,39600000.0
2009-09-29 19:24:00,1.21745,1.21745,1.2173,1.2173,10000000.0
2009-09-29 19:25:00,1.2173,1.21745,1.21705,1.21735,51000000.0
2009-09-29 19:26:00,1.21735,1.21735,1.217,1.21725,64400000.0
2009-09-29 19:27:00,1.2169,1.21725,1.21685,1.21705,93400000.0
2009-09-29 19:28:00,1.21685,1.21725,1.21685,1.21715,52200000.0
2009-09-29 19:29:00,1.2172,1.21725,1.21685,1.217,102300000.0
2009-09-29 19:30:00,1.21685,1.21735,1.21685,1.21725,128700000.0
2009-09-29 19:31:00,1.21745,1.2176,1.21745,1.2175,19600000.0
2009-09-29 19:32:00,1.21745,1.21765,1.21735,1.21765,50400000.0
2009-09-29 19:33:00,1.21765,1.21765,1.2175,1.2175,18400000.0
2009-09-29 19:34:00,1.2175,1.2176,1.2175,1.2175,11200000.0
2009-09-29 19:35:00,1.21785,1.21785,1.2177,1.2178,18800000.0
2009-09-29 19:36:00,1.2178,1.2178,1.2172,1.2178,79400000.0
2009-09-29 19:37:00,1.21795,1.21805,1.2172,1.2177,82100000.0
2009-09-29 19:38:00,1.2177,1.2178,1.21755,1.2176,53200000.0
2009-09-29 19:39:00,1.2174,1.218,1.2173,1.21795,116400000.0
2009-09-29 19:40:00,1.21785,1.2185,1.21775,1.21845,52800000.0
2009-09-29 19:41:00,1.2185,1.2185,1.2182,1.21835,30400000.0
2009-09-29 19:42:00,1.21835,1.2187,1.21775,1.21775,136000000.0
2009-09-29 19:43:00,1.21795,1.218,1.2176,1.2176,64600000.0
2009-09-29 19:44:00,1.21765,1.21805,1.21755,1.21775,95200000.0
2009-09-29 19:45:00,1.21775,1.21785,1.2175,1.2176,65600000.0
2009-09-29 19:46:00,1.2176,1.2176,1.21755,1.21755,19700000.0
2009-09-29 19:47:00,1.2177,1.21785,1.21745,1.21765,113700000.0
2009-09-29 19:48:00,1.2176,1.2177,1.2175,1.21765,39400000.0
2009-09-29 19:49:00,1.2177,1.21795,1.21755,1.2177,58200000.0
2009-09-29 19:50:00,1.2178,1.2178,1.2175,1.21765,110800000.0
2009-09-29 19:51:00,1.21765,1.21795,1.21765,1.21795,73300000.0
2009-09-29 19:52:00,1.21795,1.21805,1.2177,1.21805,74100000.0
2009-09-29 19:53:00,1.21785,1.21795,1.21775,1.2178,50300000.0
2009-09-29 19:54:00,1.2178,1.2183,1.2178,1.2183,61300000.0
2009-09-29 19:55:00,1.21835,1.21835,1.2179,1.2179,97600000.0
2009-09-29 19:56:00,1.21795,1.2183,1.21795,1.21825,50500000.0
2009-09-29 19:57:00,1.21815,1.2184,1.2179,1.21795,97300000.0
2009-09-29 19:58:00,1.21795,1.21815,1.21795,1.21795,43600000.0
2009-09-29 19:59:00,1.2179,1.21795,1.21785,1.21795,10400000.0
2009-09-29 20:00:00,1.21795,1.218,1.21785,1.21785,104900000.0
2009-09-29 20:01:00,1.2178,1.218,1.2177,1.2178,138800000.0
2009-09-29 20:02:00,1.21775,1.218,1.2176,1.2179,38400000.0
2009-09-29 20:03:00,1.2179,1.2179,1.2175,1.2179,110000000.0
2009-09-29 20:04:00,1.2179,1.21805,1.21775,1.21795,39600000.0
2009-09-29 20:05:00,1.21795,1.21805,1.21775,1.218,49000000.0
2009-09-29 20:06:00,1.2181,1.21815,1.2176,1.2177,66400000.0
2009-09-29 20:07:00,1.21775,1.21795,1.2177,1.21775,88600000.0
2009-09-29 20:08:00,1.2177,1.21795,1.2177,1.21795,89700000.0
2009-09-29 20:09:00,1.21765,1.218,1.21765,1.21775,55800000.0
2009-09-29 20:10:00,1.2178,1.21855,1.2178,1.21835,133600000.0
2009-09-29 20:11:00,1.21855,1.2189,1.21805,1.2186,71500000.0
2009-09-29 20:12:00,1.2186,1.2191,1.21805,1.21895,121500000.0
2009-09-29 20:13:00,1.2191,1.2192,1.21835,1.21835,125000000.0
2009-09-29 20:14:00,1.2185,1.2189,1.21825,1.2186,56000000.0
2009-09-29 20:15:00,1.2188,1.21915,1.21865,1.219,33800000.0
2009-09-29 20:16:00,1.2188,1.2191,1.2187,1.21895,110800000.0
2009-09-29 20:17:00,1.21915,1.21915,1.219,1.21905,46400000.0
2009-09-29 20:18:00,1.2189,1.21925,1.21875,1.2192,101300000.0
2009-09-29 20:19:00,1.2192,1.21925,1.2186,1.21885,76800000.0
2009-09-29 20:20:00,1.21885,1.2192,1.2188,1.2191,111400000.0
2009-09-29 20:21:00,1.2192,1.2194,1.21905,1.2192,69200000.0
2009-09-29 20:22:00,1.2193,1.2194,1.2192,1.21935,51500000.0
2009-09-29 20:23:00,1.2194,1.2194,1.219,1.219,63600000.0
2009-09-29 20:24:00,1.21905,1.21925,1.21895,1.21905,87300000.0
2009-09-29 20:25:00,1.2191,1.2191,1.2189,1.2189,39000000.0
2009-09-29 20:26:00,1.21895,1.2192,1.21895,1.219,30800000.0
2009-09-29 20:27:00,1.2192,1.21955,1.2192,1.2195,36800000.0
2009-09-29 20:28:00,1.21955,1.2196,1.21915,1.21915,42600000.0
2009-09-29 20:29:00,1.21925,1.2194,1.21915,1.2194,44300000.0
2009-09-29 20:30:00,1.2194,1.2194,1.2189,1.21905,12200000.0
2009-09-29 20:31:00,1.21905,1.2191,1.21865,1.2187,83300000.0
2009-09-29 20:32:00,1.21885,1.21885,1.21855,1.21865,93900000.0
2009-09-29 20:33:00,1.21865,1.21875,1.21865,1.21875,39000000.0
2009-09-29 20:34:00,1.2188,1.2188,1.21855,1.21855,35600000.0
2009-09-29 20:35:00,1.2186,1.2188,1.2186,1.21875,32000000.0
2009-09-29 20:36:00,1.21875,1.21895,1.21865,1.2188,15800000.0
2009-09-29 20:37:00,1.21875,1.21875,1.21855,1.21865,33200000.0
2009-09-29 20:38:00,1.21875,1.2188,1.21875,1.2188,21600000.0
2009-09-29 20:39:00,1.2188,1.21885,1.21845,1.21845,101800000.0
2009-09-29 20:40:00,1.21845,1.219,1.2184,1.219,51200000.0
2009-09-29 20:41:00,1.219,1.2193,1.219,1.219,71800000.0
2009-09-29 20:42:00,1.21905,1.21945,1.2189,1.21935,90800000.0
2009-09-29 20:43:00,1.21925,1.21935,1.2191,1.2191,12000000.0
2009-09-29 20:44:00,1.21925,1.21945,1.21875,1.2188,83200000.0
2009-09-29 20:45:00,1.2188,1.2189,1.2187,1.21885,107700000.0
2009-09-29 20:46:00,1.2188,1.2188,1.2188,1.2188,3600000.0
2009-09-29 20:47:00,1.2188,1.2188,1.2186,1.2187,35700000.0
2009-09-29 20:48:00,1.2187,1.2192,1.2187,1.2192,67700000.0
2009-09-29 20:49:00,1.21915,1.2192,1.21875,1.2189,77500000.0
2009-09-29 20:50:00,1.2189,1.2194,1.21875,1.2193,145000000.0
2009-09-29 20:51:00,1.2193,1.2195,1.2192,1.21945,92500000.0
2009-09-29 20:52:00,1.2195,1.2196,1.2191,1.21925,38300000.0
2009-09-29 20:53:00,1.2193,1.21945,1.2193,1.21945,8000000.0
2009-09-29 20:54:00,1.21945,1.2196,1.21925,1.21925,40000000.0
2009-09-29 20:55:00,1.2193,1.21935,1.21925,1.2193,16000000.0
2009-09-29 20:56:00,1.2194,1.2197,1.219,1.2191,127100000.0
2009-09-29 20:57:00,1.2191,1.2194,1.219,1.21915,111000000.0
2009-09-29 20:58:00,1.2192,1.2192,1.2189,1.21905,110600000.0
2009-09-29 20:59:00,1.21905,1.2193,1.2188,1.21925,98300000.0
2009-09-29 21:00:00,1.2191,1.21915,1.2185,1.219,51200000.0
2009-09-29 21:01:00,1.21885,1.2192,1.21875,1.21895,39500000.0
2009-09-29 21:02:00,1.21895,1.2194,1.21875,1.21905,88600000.0
2009-09-29 21:03:00,1.2191,1.2193,1.21885,1.2189,37500000.0
2009-09-29 21:04:00,1.21895,1.21895,1.21885,1.21885,13400000.0
2009-09-29 21:05:00,1.2188,1.21885,1.2184,1.2186,45500000.0
2009-09-29 21:06:00,1.21845,1.2188,1.21835,1.2186,97400000.0
2009-09-29 21:07:00,1.2187,1.2187,1.2184,1.21845,27400000.0
2009-09-29 21:08:00,1.21845,1.21845,1.21845,1.21845,1600000.0
2009-09-29 21:09:00,1.21845,1.2189,1.21845,1.21845,124500000.0
2009-09-29 21:10:00,1.21855,1.21985,1.2185,1.21955,250200000.0
2009-09-29 21:11:00,1.21955,1.2199,1.21955,1.2197,19300000.0
2009-09-29 21:12:00,1.21975,1.22,1.2197,1.21975,40500000.0
2009-09-29 21:13:00,1.21955,1.2197,1.21915,1.21935,37500000.0
2009-09-29 21:14:00,1.21935,1.21935,1.219,1.21905,46300000.0
2009-09-29 21:15:00,1.21905,1.21925,1.21895,1.2192,114200000.0
2009-09-29 21:16:00,1.2192,1.21925,1.21905,1.21925,37000000.0
2009-09-29 21:17:00,1.21925,1.21935,1.21925,1.21925,38900000.0
2009-09-29 21:18:00,1.21925,1.21945,1.21925,1.21935,65800000.0
2009-09-29 21:19:00,1.2194,1.21965,1.2193,1.2195,91600000.0
2009-09-29 21:20:00,1.2195,1.2199,1.21945,1.2195,86500000.0
2009-09-29 21:21:00,1.2195,1.21965,1.2194,1.2194,67500000.0
2009-09-29 21:22:00,1.2194,1.2203,1.2194,1.22005,75600000.0
2009-09-29 21:23:00,1.21955,1.2202,1.2195,1.21975,69300000.0
2009-09-29 21:24:00,1.21975,1.22005,1.21955,1.22005,48900000.0
2009-09-29 21:25:00,1.22015,1.22035,1.2196,1.2198,26100000.0
2009-09-29 21:26:00,1.21975,1.22025,1.2197,1.22,51200000.0
2009-09-29 21:27:00,1.22,1.22,1.2193,1.2196,114000000.0
2009-09-29 21:28:00,1.2196,1.21975,1.2193,1.2196,97100000.0
2009-09-29 21:29:00,1.21965,1.2199,1.2192,1.2195,99100000.0
2009-09-29 21:30:00,1.21955,1.2198,1.21905,1.2194,79800000.0
2009-09-29 21:31:00,1.21925,1.2195,1.2191,1.21935,106900000.0
2009-09-29 21:32:00,1.21905,1.21945,1.21895,1.21925,54300000.0
2009-09-29 21:33:00,1.21925,1.21925,1.219,1.21905,64200000.0
2009-09-29 21:34:00,1.21905,1.2194,1.219,1.219,61900000.0
2009-09-29 21:35:00,1.219,1.219,1.219,1.219,15200000.0
2009-09-29 21:36:00,1.21905,1.2192,1.219,1.2192,60600000.0
2009-09-29 21:37:00,1.2192,1.2193,1.2188,1.21905,76700000.0
2009-09-29 21:38:00,1.21905,1.21905,1.21885,1.2189,43900000.0
2009-09-29 21:39:00,1.2189,1.2192,1.2189,1.21905,35300000.0
2009-09-29 21:40:00,1.21895,1.21895,1.21895,1.21895,3000000.0
2009-09-29 21:41:00,1.21895,1.219,1.2187,1.2189,81500000.0
2009-09-29 21:42:00,1.21895,1.2192,1.2185,1.21885,81300000.0
2009-09-29 21:43:00,1.21885,1.21895,1.2187,1.21875,12800000.0
2009-09-29 21:44:00,1.21885,1.2189,1.21875,1.2189,17600000.0
2009-09-29 21:45:00,1.2189,1.21905,1.21845,1.21865,40200000.0
2009-09-29 21:46:00,1.21875,1.2189,1.2185,1.21865,45900000.0
2009-09-29 21:47:00,1.2187,1.2187,1.21835,1.2186,34700000.0
2009-09-29 21:48:00,1.2186,1.2186,1.2184,1.2186,67600000.0
2009-09-29 21:49:00,1.2186,1.2189,1.2186,1.2189,48700000.0
2009-09-29 21:50:00,1.2189,1.219,1.2185,1.2186,49800000.0
2009-09-29 21:51:00,1.2186,1.21875,1.2183,1.21875,91800000.0
2009-09-29 21:52:00,1.21875,1.2189,1.2186,1.2186,39800000.0
2009-09-29 21:53:00,1.2187,1.2187,1.2185,1.21855,28800000.0
2009-09-29 21:54:00,1.21855,1.21865,1.2185,1.21855,12000000.0
2009-09-29 21:55:00,1.21835,1.21885,1.2181,1.2188,97700000.0
2009-09-29 21:56:00,1.2189,1.2189,1.21845,1.2187,112300000.0
2009-09-29 21:57:00,1.2187,1.2194,1.2187,1.21925,307700000.0
2009-09-29 21:58:00,1.21905,1.2193,1.21865,1.21925,32900000.0
2009-09-29 21:59:00,1.21925,1.21945,1.2187,1.2191,72300000.0
2009-09-29 22:00:00,1.2191,1.21915,1.21815,1.21825,95600000.0
2009-09-29 22:01:00,1.21825,1.219,1.2182,1.219,79800000.0
2009-09-29 22:02:00,1.21845,1.2187,1.2184,1.2187,11400000.0
2009-09-29 22:03:00,1.21875,1.21885,1.21875,1.21885,9100000.0
2009-09-29 22:04:00,1.21885,1.21885,1.21885,1.21885,18400000.0
2009-09-29 22:05:00,1.21895,1.219,1.21855,1.21855,12200000.0
2009-09-29 22:06:00,1.21855,1.21885,1.21855,1.21885,22300000.0
2009-09-29 22:07:00,1.21885,1.21895,1.2184,1.21865,25600000.0
2009-09-29 22:08:00,1.21855,1.21865,1.21855,1.21855,31400000.0
2009-09-29 22:09:00,1.21855,1.2188,1.21855,1.2188,20800000.0
2009-09-29 22:10:00,1.2185,1.2186,1.2185,1.2186,19700000.0
2009-09-29 22:11:00,1.21865,1.21875,1.21865,1.21875,13900000.0
2009-09-29 22:12:00,1.21875,1.2193,1.2187,1.2192,37300000.0
2009-09-29 22:13:00,1.2192,1.21945,1.2185,1.2185,56300000.0
2009-09-29 22:14:00,1.21845,1.21845,1.21845,1.21845,6000000.0
2009-09-29 22:15:00,1.2184,1.21875,1.2184,1.21875,54300000.0
2009-09-29 22:16:00,1.21875,1.21915,1.21855,1.21855,77800000.0
2009-09-29 22:17:00,1.21855,1.2187,1.21855,1.2187,25600000.0
2009-09-29 22:18:00,1.2188,1.2188,1.21855,1.21865,24400000.0
2009-09-29 22:19:00,1.21875,1.2194,1.21845,1.21845,47200000.0
2009-09-29 22:20:00,1.21845,1.21915,1.21845,1.21915,35200000.0
2009-09-29 22:21:00,1.21925,1.21925,1.219,1.219,19600000.0
2009-09-29 22:22:00,1.21885,1.21885,1.21885,1.21885,5100000.0
2009-09-29 22:23:00,1.21885,1.2193,1.21885,1.21895,20700000.0
2009-09-29 22:24:00,1.21895,1.21895,1.21885,1.21885,4100000.0
2009-09-29 22:25:00,1.21885,1.21885,1.2187,1.21875,8400000.0
2009-09-29 22:26:00,1.21875,1.21875,1.2187,1.21875,16700000.0
2009-09-29 22:27:00,1.21875,1.21875,1.2182,1.21835,83600000.0
2009-09-29 22:28:00,1.2186,1.21885,1.2185,1.2188,52500000.0
2009-09-29 22:29:00,1.21875,1.2188,1.2186,1.21875,6000000.0
2009-09-29 22:30:00,1.2188,1.21895,1.21875,1.21875,11500000.0
2009-09-29 22:31:00,1.21875,1.2192,1.21845,1.219,42000000.0
2009-09-29 22:32:00,1.219,1.21925,1.219,1.2191,19700000.0
2009-09-29 22:33:00,1.2191,1.2194,1.219,1.21915,29300000.0
2009-09-29 22:34:00,1.21915,1.2193,1.21855,1.2192,50300000.0
2009-09-29 22:35:00,1.21885,1.21965,1.21875,1.21925,55700000.0
2009-09-29 22:36:00,1.2195,1.2195,1.21845,1.21875,55900000.0
2009-09-29 22:37:00,1.2188,1.21895,1.2188,1.21895,5000000.0
2009-09-29 22:38:00,1.21905,1.2193,1.21865,1.2189,41100000.0
2009-09-29 22:39:00,1.2189,1.2189,1.2184,1.21855,36200000.0
2009-09-29 22:40:00,1.2184,1.219,1.21835,1.21895,40600000.0
2009-09-29 22:41:00,1.219,1.219,1.2181,1.21815,52600000.0
2009-09-29 22:42:00,1.2182,1.21845,1.2182,1.2184,18300000.0
2009-09-29 22:43:00,1.2184,1.2184,1.21835,1.21835,2600000.0
2009-09-29 22:44:00,1.21835,1.2185,1.21835,1.2185,5900000.0
2009-09-29 22:45:00,1.2186,1.2189,1.2186,1.2189,44500000.0
2009-09-29 22:46:00,1.21915,1.21915,1.21825,1.2184,52500000.0
2009-09-29 22:47:00,1.2185,1.2188,1.21835,1.21835,16100000.0
2009-09-29 22:48:00,1.2184,1.2186,1.2184,1.2186,20900000.0
2009-09-29 22:49:00,1.2186,1.2187,1.21825,1.21825,24600000.0
2009-09-29 22:50:00,1.21835,1.21835,1.2177,1.21815,23300000.0
2009-09-29 22:51:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2009-09-29 22:52:00,1.2181,1.21815,1.2178,1.21815,52400000.0
2009-09-29 22:53:00,1.21785,1.2179,1.2173,1.21775,26500000.0
2009-09-29 22:54:00,1.21775,1.21775,1.21685,1.2174,87100000.0
2009-09-29 22:55:00,1.21745,1.2175,1.2171,1.2172,96800000.0
2009-09-29 22:56:00,1.2173,1.21765,1.2173,1.21765,8000000.0
2009-09-29 22:57:00,1.21765,1.2179,1.21765,1.2179,4000000.0
2009-09-29 22:58:00,1.2179,1.2179,1.2174,1.21765,12700000.0
2009-09-29 22:59:00,1.2177,1.21785,1.2175,1.2175,11700000.0
2009-09-29 23:00:00,1.21755,1.21775,1.21745,1.2176,22000000.0
2009-09-29 23:01:00,1.21731,1.21731,1.21717,1.21717,10000000.0
2009-09-29 23:02:00,1.2177,1.21815,1.2177,1.21815,10000000.0
2009-09-29 23:03:00,1.21795,1.21795,1.2178,1.21785,4000000.0
2009-09-29 23:04:00,1.2179,1.21795,1.21735,1.2176,12000000.0
2009-09-29 23:05:00,1.21775,1.2187,1.21775,1.2187,9000000.0
2009-09-29 23:06:00,1.21865,1.2188,1.2182,1.21835,28200000.0
2009-09-29 23:07:00,1.21835,1.21875,1.21825,1.2185,23000000.0
2009-09-29 23:08:00,1.21855,1.21865,1.21845,1.21845,8000000.0
2009-09-29 23:09:00,1.2185,1.21855,1.2185,1.2185,8000000.0
2009-09-29 23:10:00,1.2185,1.21855,1.21845,1.21855,4000000.0
2009-09-29 23:11:00,1.21855,1.21855,1.21785,1.2183,16000000.0
2009-09-29 23:12:00,1.21825,1.21825,1.21825,1.21825,3000000.0
2009-09-29 23:13:00,1.2183,1.21835,1.2183,1.21835,7000000.0
2009-09-29 23:14:00,1.2183,1.21835,1.2183,1.21835,3000000.0
2009-09-29 23:15:00,1.21835,1.21835,1.21825,1.21825,2000000.0
2009-09-29 23:16:00,1.2182,1.2182,1.2182,1.2182,1000000.0
2009-09-29 23:17:00,1.2177,1.2177,1.2177,1.2177,49800000.0
2009-09-29 23:18:00,1.21795,1.21835,1.21785,1.21835,49800000.0
2009-09-29 23:19:00,1.21835,1.21835,1.21835,1.21835,1000000.0
2009-09-29 23:20:00,1.2182,1.2182,1.2182,1.2182,2400000.0
2009-09-29 23:21:00,1.2179,1.21795,1.2179,1.21795,5300000.0
2009-09-29 23:22:00,1.21775,1.21825,1.21775,1.21805,77000000.0
2009-09-29 23:23:00,1.2181,1.2183,1.2181,1.21825,28400000.0
2009-09-29 23:24:00,1.21825,1.21825,1.2178,1.2179,13000000.0
2009-09-29 23:25:00,1.2178,1.2179,1.2178,1.2179,4000000.0
2009-09-29 23:26:00,1.2179,1.2179,1.2178,1.21785,10000000.0
2009-09-29 23:27:00,1.2178,1.21785,1.21735,1.2177,32900000.0
2009-09-29 23:28:00,1.21775,1.2179,1.2177,1.2179,22200000.0
2009-09-29 23:29:00,1.21775,1.21785,1.21775,1.21785,8300000.0
2009-09-29 23:30:00,1.2179,1.21835,1.21675,1.21735,72300000.0
2009-09-29 23:31:00,1.2176,1.21835,1.2172,1.21735,60300000.0
2009-09-29 23:32:00,1.2175,1.21785,1.2174,1.21785,20100000.0
2009-09-29 23:33:00,1.21765,1.2182,1.2173,1.21735,48200000.0
2009-09-29 23:34:00,1.21725,1.21745,1.21725,1.21745,11000000.0
2009-09-29 23:35:00,1.21725,1.2174,1.21725,1.2174,3000000.0
2009-09-29 23:36:00,1.21745,1.2175,1.2174,1.21745,13000000.0
2009-09-29 23:37:00,1.21745,1.2177,1.21745,1.2176,10000000.0
2009-09-29 23:38:00,1.217,1.217,1.217,1.217,1000000.0
2009-09-29 23:39:00,1.2171,1.21745,1.2171,1.2173,26500000.0
2009-09-29 23:40:00,1.21675,1.2174,1.21675,1.2171,58700000.0
2009-09-29 23:41:00,1.21715,1.2181,1.21715,1.21735,54000000.0
2009-09-29 23:42:00,1.21735,1.2175,1.21735,1.2175,19900000.0
2009-09-29 23:43:00,1.2175,1.2175,1.2175,1.2175,1600000.0
2009-09-29 23:44:00,1.2175,1.2175,1.2173,1.2173,5600000.0
2009-09-29 23:45:00,1.21735,1.21735,1.2165,1.21675,29100000.0
2009-09-29 23:46:00,1.21685,1.21685,1.21655,1.2166,53100000.0
2009-09-29 23:47:00,1.2166,1.21715,1.2166,1.21715,19400000.0
2009-09-29 23:48:00,1.2171,1.2171,1.2171,1.2171,2000000.0
2009-09-29 23:49:00,1.21715,1.21765,1.21715,1.21735,25300000.0
2009-09-29 23:50:00,1.2176,1.2179,1.21735,1.2176,46600000.0
2009-09-29 23:51:00,1.21755,1.2177,1.21755,1.2177,20500000.0
2009-09-29 23:52:00,1.21775,1.21775,1.21755,1.21755,7000000.0
2009-09-29 23:53:00,1.21755,1.2177,1.21755,1.2177,9000000.0
2009-09-29 23:54:00,1.2176,1.21765,1.2176,1.21765,6000000.0
2009-09-29 23:55:00,1.21755,1.21765,1.21755,1.21765,6000000.0
2009-09-29 23:56:00,1.21755,1.21775,1.21755,1.21775,6000000.0
2009-09-29 23:57:00,1.21755,1.21755,1.21755,1.21755,2400000.0
2009-09-29 23:58:00,1.21765,1.21765,1.2176,1.2176,5000000.0
2009-09-29 23:59:00,1.2174,1.2174,1.2174,1.2174,4400000.0
2009-09-30 00:00:00,1.21745,1.21745,1.21745,1.21745,5600000.0
2009-09-30 00:01:00,1.21755,1.21755,1.21745,1.2175,7000000.0
2009-09-30 00:02:00,1.21755,1.2176,1.2175,1.2175,4000000.0
2009-09-30 00:03:00,1.21722,1.21727,1.21715,1.21718,34000000.0
2009-09-30 00:04:00,1.2175,1.2177,1.2175,1.2177,5000000.0
2009-09-30 00:05:00,1.2176,1.2176,1.2176,1.2176,3000000.0
2009-09-30 00:06:00,1.2174,1.2175,1.21715,1.2172,27700000.0
2009-09-30 00:07:00,1.2173,1.21745,1.2173,1.21745,15000000.0
2009-09-30 00:08:00,1.2174,1.21755,1.2174,1.21755,5000000.0
2009-09-30 00:09:00,1.2176,1.21805,1.2175,1.21805,73700000.0
2009-09-30 00:10:00,1.2181,1.2183,1.2179,1.2179,21100000.0
2009-09-30 00:11:00,1.21795,1.21795,1.2175,1.2178,49300000.0
2009-09-30 00:12:00,1.2182,1.2183,1.2182,1.21825,8000000.0
2009-09-30 00:13:00,1.2183,1.2183,1.2182,1.2182,5000000.0
2009-09-30 00:14:00,1.218,1.21805,1.21725,1.2175,20600000.0
2009-09-30 00:15:00,1.2174,1.2182,1.2174,1.2182,16000000.0
2009-09-30 00:16:00,1.21825,1.21825,1.21755,1.2181,47500000.0
2009-09-30 00:17:00,1.2177,1.2181,1.2177,1.2181,16000000.0
2009-09-30 00:18:00,1.21815,1.21825,1.2181,1.21825,10000000.0
2009-09-30 00:19:00,1.2177,1.2181,1.21765,1.2181,29600000.0
2009-09-30 00:20:00,1.218,1.21805,1.21775,1.218,23600000.0
2009-09-30 00:21:00,1.218,1.21805,1.2177,1.21785,33400000.0
2009-09-30 00:22:00,1.21795,1.21795,1.21745,1.21745,28800000.0
2009-09-30 00:23:00,1.2175,1.2179,1.2175,1.2179,11000000.0
2009-09-30 00:24:00,1.2179,1.2179,1.2176,1.2179,14000000.0
2009-09-30 00:25:00,1.218,1.218,1.2177,1.218,17600000.0
2009-09-30 00:26:00,1.2181,1.21825,1.218,1.21815,17000000.0
2009-09-30 00:27:00,1.21795,1.21815,1.21785,1.21815,11900000.0
2009-09-30 00:28:00,1.21795,1.21825,1.21785,1.21825,24500000.0
2009-09-30 00:29:00,1.21825,1.2183,1.218,1.218,24900000.0
2009-09-30 00:30:00,1.2182,1.2184,1.2182,1.21835,12000000.0
2009-09-30 00:31:00,1.21835,1.2184,1.218,1.21835,28000000.0
2009-09-30 00:32:00,1.21835,1.2184,1.2182,1.2184,16000000.0
2009-09-30 00:33:00,1.21835,1.2184,1.21825,1.2184,5000000.0
2009-09-30 00:34:00,1.2185,1.21855,1.21845,1.21845,6000000.0
2009-09-30 00:35:00,1.21855,1.2188,1.2185,1.2188,25000000.0
2009-09-30 00:36:00,1.2186,1.2188,1.21835,1.2187,43000000.0
2009-09-30 00:37:00,1.21865,1.21865,1.21855,1.21865,17000000.0
2009-09-30 00:38:00,1.21865,1.21885,1.2186,1.2188,19000000.0
2009-09-30 00:39:00,1.21875,1.2189,1.21875,1.2188,21000000.0
2009-09-30 00:40:00,1.2187,1.21895,1.2187,1.21885,16200000.0
2009-09-30 00:41:00,1.21885,1.21905,1.21845,1.21855,13000000.0
2009-09-30 00:42:00,1.21845,1.21855,1.21845,1.21855,3000000.0
2009-09-30 00:43:00,1.21835,1.2186,1.21835,1.2186,4000000.0
2009-09-30 00:44:00,1.2186,1.2186,1.21855,1.21855,7000000.0
2009-09-30 00:45:00,1.21835,1.2185,1.2183,1.2184,14100000.0
2009-09-30 00:46:00,1.21845,1.21855,1.2184,1.21855,19100000.0
2009-09-30 00:47:00,1.21845,1.21865,1.21835,1.2184,18100000.0
2009-09-30 00:48:00,1.21845,1.21855,1.21845,1.21855,4000000.0
2009-09-30 00:49:00,1.21845,1.2186,1.21845,1.21855,32000000.0
2009-09-30 00:50:00,1.21855,1.2187,1.21855,1.2186,12000000.0
2009-09-30 00:51:00,1.2185,1.2187,1.2185,1.2187,13000000.0
2009-09-30 00:52:00,1.2186,1.2189,1.2182,1.21835,14000000.0
2009-09-30 00:53:00,1.2183,1.21835,1.2182,1.21835,13000000.0
2009-09-30 00:54:00,1.21835,1.21845,1.21835,1.21835,4000000.0
2009-09-30 00:55:00,1.2181,1.2182,1.2181,1.2182,6000000.0
2009-09-30 00:56:00,1.2182,1.2186,1.2182,1.2186,6000000.0
2009-09-30 00:57:00,1.2185,1.2189,1.2185,1.21865,15000000.0
2009-09-30 00:58:00,1.21875,1.21885,1.2187,1.2188,7000000.0
2009-09-30 00:59:00,1.21875,1.21875,1.21835,1.2186,18000000.0
2009-09-30 01:00:00,1.2186,1.2189,1.2186,1.21885,14000000.0
2009-09-30 01:01:00,1.2185,1.21895,1.2185,1.21885,13000000.0
2009-09-30 01:02:00,1.21885,1.21885,1.21885,1.21885,5000000.0
2009-09-30 01:03:00,1.21885,1.21885,1.21885,1.21885,5000000.0
2009-09-30 01:04:00,1.21885,1.21895,1.2176,1.21795,105000000.0
2009-09-30 01:05:00,1.2178,1.218,1.2175,1.218,32000000.0
2009-09-30 01:06:00,1.2178,1.2181,1.2177,1.2179,38000000.0
2009-09-30 01:07:00,1.21785,1.21785,1.2177,1.21775,6000000.0
2009-09-30 01:08:00,1.21775,1.21805,1.21755,1.21775,84000000.0
2009-09-30 01:09:00,1.21785,1.2179,1.21745,1.2176,20000000.0
2009-09-30 01:10:00,1.2176,1.2183,1.21745,1.21765,70000000.0
2009-09-30 01:11:00,1.2176,1.218,1.21755,1.218,58000000.0
2009-09-30 01:12:00,1.218,1.21825,1.218,1.21825,8000000.0
2009-09-30 01:13:00,1.218,1.218,1.21775,1.2179,29000000.0
2009-09-30 01:14:00,1.21775,1.218,1.21765,1.2179,22000000.0
2009-09-30 01:15:00,1.2179,1.21805,1.2179,1.2179,14000000.0
2009-09-30 01:16:00,1.21785,1.21795,1.21775,1.21785,16000000.0
2009-09-30 01:17:00,1.21795,1.21805,1.21775,1.21775,12000000.0
2009-09-30 01:18:00,1.2178,1.2179,1.2176,1.2179,28000000.0
2009-09-30 01:19:00,1.2179,1.21795,1.2175,1.21795,6000000.0
2009-09-30 01:20:00,1.2178,1.2178,1.2176,1.2176,3000000.0
2009-09-30 01:21:00,1.21765,1.21765,1.21765,1.21765,2000000.0
2009-09-30 01:22:00,1.21775,1.21775,1.21775,1.21775,4000000.0
2009-09-30 01:23:00,1.2174,1.2177,1.21705,1.2176,41000000.0
2009-09-30 01:24:00,1.21755,1.2178,1.2174,1.2178,20000000.0
2009-09-30 01:25:00,1.2178,1.21785,1.2176,1.21785,31000000.0
2009-09-30 01:26:00,1.2179,1.2179,1.21755,1.2176,9000000.0
2009-09-30 01:27:00,1.2175,1.2177,1.2175,1.2175,14000000.0
2009-09-30 01:28:00,1.21745,1.2177,1.21745,1.2177,21000000.0
2009-09-30 01:29:00,1.21775,1.21775,1.21725,1.2174,8000000.0
2009-09-30 01:30:00,1.21735,1.2179,1.21735,1.21745,29000000.0
2009-09-30 01:31:00,1.2174,1.2174,1.2172,1.21735,7000000.0
2009-09-30 01:32:00,1.2173,1.21735,1.21725,1.21735,6000000.0
2009-09-30 01:33:00,1.2174,1.21745,1.2174,1.21745,2000000.0
2009-09-30 01:34:00,1.21745,1.2179,1.21745,1.2178,14000000.0
2009-09-30 01:35:00,1.21755,1.21755,1.21755,1.21755,2000000.0
2009-09-30 01:36:00,1.2177,1.2178,1.2177,1.2178,5000000.0
2009-09-30 01:37:00,1.21755,1.21755,1.21755,1.21755,2000000.0
2009-09-30 01:38:00,1.21775,1.2179,1.21775,1.2179,3000000.0
2009-09-30 01:39:00,1.21795,1.21835,1.2178,1.21825,21000000.0
2009-09-30 01:40:00,1.21825,1.2188,1.21815,1.21825,83100000.0
2009-09-30 01:41:00,1.2182,1.2184,1.21815,1.2182,10000000.0
2009-09-30 01:42:00,1.2182,1.21855,1.2182,1.2184,29000000.0
2009-09-30 01:43:00,1.2183,1.2186,1.2183,1.2186,23100000.0
2009-09-30 01:44:00,1.21855,1.21855,1.21835,1.21845,10000000.0
2009-09-30 01:45:00,1.2184,1.21855,1.2184,1.2185,14000000.0
2009-09-30 01:46:00,1.21823,1.21823,1.21802,1.21802,33000000.0
2009-09-30 01:47:00,1.21845,1.21905,1.21845,1.21905,42000000.0
2009-09-30 01:48:00,1.21885,1.2189,1.2184,1.2185,43100000.0
2009-09-30 01:49:00,1.21855,1.2188,1.21855,1.2186,15000000.0
2009-09-30 01:50:00,1.2186,1.2189,1.21835,1.2186,43200000.0
2009-09-30 01:51:00,1.2185,1.219,1.21845,1.21865,78300000.0
2009-09-30 01:52:00,1.2186,1.21895,1.21855,1.21895,21200000.0
2009-09-30 01:53:00,1.21885,1.21885,1.21775,1.21795,34000000.0
2009-09-30 01:54:00,1.21805,1.21845,1.21805,1.21835,27100000.0
2009-09-30 01:55:00,1.21825,1.2188,1.21825,1.21875,98100000.0
2009-09-30 01:56:00,1.21865,1.21875,1.21845,1.21865,73300000.0
2009-09-30 01:57:00,1.21865,1.21875,1.2182,1.21845,62600000.0
2009-09-30 01:58:00,1.2184,1.2188,1.2183,1.2183,28200000.0
2009-09-30 01:59:00,1.2183,1.2189,1.2183,1.21875,31000000.0
2009-09-30 02:00:00,1.21885,1.2191,1.21855,1.2186,48700000.0
2009-09-30 02:01:00,1.2186,1.21865,1.21845,1.21865,31800000.0
2009-09-30 02:02:00,1.21875,1.2194,1.2182,1.2194,68600000.0
2009-09-30 02:03:00,1.219,1.21925,1.2185,1.2189,31000000.0
2009-09-30 02:04:00,1.21885,1.21895,1.21855,1.21875,35000000.0
2009-09-30 02:05:00,1.21885,1.2193,1.2188,1.21915,33100000.0
2009-09-30 02:06:00,1.2192,1.2195,1.2191,1.2191,39000000.0
2009-09-30 02:07:00,1.21915,1.2192,1.21885,1.21895,45000000.0
2009-09-30 02:08:00,1.2189,1.219,1.21825,1.2186,44000000.0
2009-09-30 02:09:00,1.21865,1.2187,1.21845,1.21845,22000000.0
2009-09-30 02:10:00,1.21845,1.21905,1.21845,1.21905,29000000.0
2009-09-30 02:11:00,1.2191,1.2191,1.2183,1.2189,36000000.0
2009-09-30 02:12:00,1.2189,1.2191,1.2186,1.21885,29000000.0
2009-09-30 02:13:00,1.21895,1.2192,1.21895,1.21915,28000000.0
2009-09-30 02:14:00,1.21915,1.21935,1.21915,1.2192,10000000.0
2009-09-30 02:15:00,1.219,1.2193,1.21895,1.2191,24000000.0
2009-09-30 02:16:00,1.2191,1.2195,1.2189,1.2195,69600000.0
2009-09-30 02:17:00,1.2196,1.21975,1.2187,1.2187,68000000.0
2009-09-30 02:18:00,1.2187,1.21885,1.21855,1.21875,63000000.0
2009-09-30 02:19:00,1.2187,1.21915,1.2187,1.2189,48000000.0
2009-09-30 02:20:00,1.2187,1.2191,1.2187,1.219,71100000.0
2009-09-30 02:21:00,1.2188,1.21915,1.2187,1.21895,56000000.0
2009-09-30 02:22:00,1.2189,1.21905,1.21845,1.21845,55900000.0
2009-09-30 02:23:00,1.21845,1.2187,1.21825,1.2183,58300000.0
2009-09-30 02:24:00,1.21825,1.2183,1.2181,1.2183,46200000.0
2009-09-30 02:25:00,1.21835,1.21905,1.218,1.219,93700000.0
2009-09-30 02:26:00,1.219,1.2191,1.2187,1.2187,87300000.0
2009-09-30 02:27:00,1.2187,1.2191,1.21835,1.21885,88900000.0
2009-09-30 02:28:00,1.21905,1.2192,1.21835,1.2185,91400000.0
2009-09-30 02:29:00,1.21845,1.21845,1.21795,1.21805,63600000.0
2009-09-30 02:30:00,1.21805,1.21845,1.2176,1.21825,58200000.0
2009-09-30 02:31:00,1.21825,1.21825,1.21815,1.21825,22000000.0
2009-09-30 02:32:00,1.21825,1.21835,1.21765,1.21785,53600000.0
2009-09-30 02:33:00,1.21785,1.2186,1.21785,1.21835,78000000.0
2009-09-30 02:34:00,1.21835,1.21855,1.2181,1.21815,49600000.0
2009-09-30 02:35:00,1.21805,1.2183,1.218,1.21815,45200000.0
2009-09-30 02:36:00,1.21805,1.2183,1.21765,1.21765,116200000.0
2009-09-30 02:37:00,1.21755,1.218,1.21755,1.21775,41000000.0
2009-09-30 02:38:00,1.21785,1.2184,1.2173,1.21785,116200000.0
2009-09-30 02:39:00,1.21785,1.218,1.2178,1.21785,25200000.0
2009-09-30 02:40:00,1.21775,1.21825,1.21745,1.2177,100600000.0
2009-09-30 02:41:00,1.2176,1.21785,1.2174,1.21765,66100000.0
2009-09-30 02:42:00,1.2177,1.2179,1.2177,1.2177,12000000.0
2009-09-30 02:43:00,1.21765,1.2178,1.2175,1.2177,45100000.0
2009-09-30 02:44:00,1.2178,1.2178,1.21745,1.2176,36100000.0
2009-09-30 02:45:00,1.21755,1.218,1.21735,1.21735,43000000.0
2009-09-30 02:46:00,1.2174,1.21765,1.21725,1.2175,94100000.0
2009-09-30 02:47:00,1.21755,1.21825,1.2175,1.21795,57200000.0
2009-09-30 02:48:00,1.2179,1.21805,1.21775,1.218,28200000.0
2009-09-30 02:49:00,1.21805,1.21815,1.21715,1.21805,89900000.0
2009-09-30 02:50:00,1.218,1.218,1.2174,1.21745,73100000.0
2009-09-30 02:51:00,1.21745,1.2183,1.2173,1.2183,65000000.0
2009-09-30 02:52:00,1.21815,1.219,1.21815,1.2189,78600000.0
2009-09-30 02:53:00,1.2188,1.2191,1.21865,1.2191,32000000.0
2009-09-30 02:54:00,1.219,1.21915,1.2187,1.21875,62100000.0
2009-09-30 02:55:00,1.21875,1.21895,1.218,1.2189,81600000.0
2009-09-30 02:56:00,1.21885,1.21895,1.2187,1.21885,50300000.0
2009-09-30 02:57:00,1.2189,1.2193,1.218,1.2188,110900000.0
2009-09-30 02:58:00,1.2188,1.2192,1.21805,1.21905,103000000.0
2009-09-30 02:59:00,1.2191,1.2194,1.2187,1.2193,54600000.0
2009-09-30 03:00:00,1.2193,1.2198,1.21925,1.2198,54000000.0
2009-09-30 03:01:00,1.21975,1.2198,1.2194,1.21965,60100000.0
2009-09-30 03:02:00,1.2197,1.2201,1.21955,1.2201,89600000.0
2009-09-30 03:03:00,1.2201,1.22025,1.21995,1.22005,243800000.0
2009-09-30 03:04:00,1.22005,1.22005,1.21875,1.21925,154900000.0
2009-09-30 03:05:00,1.21935,1.2196,1.21905,1.21915,34200000.0
2009-09-30 03:06:00,1.21905,1.21925,1.21865,1.21925,42100000.0
2009-09-30 03:07:00,1.21935,1.2196,1.21935,1.2195,37000000.0
2009-09-30 03:08:00,1.2195,1.21985,1.21875,1.21925,74000000.0
2009-09-30 03:09:00,1.21915,1.2197,1.2191,1.2196,79400000.0
2009-09-30 03:10:00,1.2196,1.2199,1.2188,1.21955,110800000.0
2009-09-30 03:11:00,1.21955,1.21955,1.2192,1.21935,46200000.0
2009-09-30 03:12:00,1.21935,1.21995,1.21935,1.2197,266000000.0
2009-09-30 03:13:00,1.21975,1.22,1.2193,1.21995,203000000.0
2009-09-30 03:14:00,1.21995,1.2203,1.2192,1.2193,224600000.0
2009-09-30 03:15:00,1.2194,1.21945,1.2188,1.2194,48000000.0
2009-09-30 03:16:00,1.2193,1.21955,1.21905,1.2194,40000000.0
2009-09-30 03:17:00,1.2194,1.2194,1.2186,1.21905,71000000.0
2009-09-30 03:18:00,1.21905,1.21905,1.2187,1.21905,47000000.0
2009-09-30 03:19:00,1.21895,1.21905,1.2185,1.2189,43000000.0
2009-09-30 03:20:00,1.21885,1.21955,1.21885,1.21955,33000000.0
2009-09-30 03:21:00,1.2195,1.21955,1.21875,1.219,60000000.0
2009-09-30 03:22:00,1.21905,1.21925,1.21865,1.2192,54100000.0
2009-09-30 03:23:00,1.21915,1.2192,1.21865,1.21905,58000000.0
2009-09-30 03:24:00,1.219,1.21935,1.21855,1.21885,110800000.0
2009-09-30 03:25:00,1.21865,1.21915,1.21835,1.2185,82220000.0
2009-09-30 03:26:00,1.21855,1.21855,1.21835,1.21835,30920000.0
2009-09-30 03:27:00,1.21835,1.2186,1.21835,1.21845,61420000.0
2009-09-30 03:28:00,1.2185,1.2186,1.21835,1.2184,140120000.0
2009-09-30 03:29:00,1.21835,1.21835,1.21835,1.21835,62600000.0
2009-09-30 03:30:00,1.21835,1.2204,1.21835,1.22,305580000.0
2009-09-30 03:31:00,1.22,1.22045,1.2189,1.22,153200000.0
2009-09-30 03:32:00,1.21995,1.2205,1.21915,1.21965,88800000.0
2009-09-30 03:33:00,1.21975,1.2206,1.2195,1.2206,79200000.0
2009-09-30 03:34:00,1.2205,1.2207,1.22035,1.22035,67700000.0
2009-09-30 03:35:00,1.2204,1.22075,1.22005,1.22075,45800000.0
2009-09-30 03:36:00,1.22075,1.2209,1.2207,1.2208,62800000.0
2009-09-30 03:37:00,1.22075,1.2208,1.22075,1.22075,35400000.0
2009-09-30 03:38:00,1.22075,1.22075,1.22075,1.22075,18000000.0
2009-09-30 03:39:00,1.22075,1.22075,1.21965,1.2199,90500000.0
2009-09-30 03:40:00,1.2202,1.2207,1.2202,1.22045,61000000.0
2009-09-30 03:41:00,1.22045,1.221,1.22045,1.221,59000000.0
2009-09-30 03:42:00,1.22105,1.22115,1.2207,1.2208,72500000.0
2009-09-30 03:43:00,1.2208,1.2211,1.22075,1.22105,52800000.0
2009-09-30 03:44:00,1.22105,1.22145,1.22105,1.22115,67200000.0
2009-09-30 03:45:00,1.22115,1.2214,1.22075,1.2209,61000000.0
2009-09-30 03:46:00,1.2209,1.2209,1.2204,1.2205,41000000.0
2009-09-30 03:47:00,1.22065,1.22085,1.2204,1.22065,49800000.0
2009-09-30 03:48:00,1.22075,1.2209,1.2206,1.22085,29600000.0
2009-09-30 03:49:00,1.22085,1.2209,1.22065,1.22065,32400000.0
2009-09-30 03:50:00,1.22065,1.2208,1.2198,1.2201,132900000.0
2009-09-30 03:51:00,1.2202,1.22065,1.22005,1.2205,71000000.0
2009-09-30 03:52:00,1.22045,1.2206,1.22025,1.2205,46100000.0
2009-09-30 03:53:00,1.2205,1.2208,1.22025,1.2204,57000000.0
2009-09-30 03:54:00,1.2203,1.2205,1.22025,1.22035,30000000.0
2009-09-30 03:55:00,1.22045,1.2205,1.22025,1.22025,33000000.0
2009-09-30 03:56:00,1.2203,1.22045,1.22015,1.2204,27000000.0
2009-09-30 03:57:00,1.22045,1.22055,1.2201,1.2203,35200000.0
2009-09-30 03:58:00,1.22035,1.2205,1.2199,1.2202,88800000.0
2009-09-30 03:59:00,1.22025,1.22025,1.22,1.2202,29000000.0
2009-09-30 04:00:00,1.22015,1.22035,1.2185,1.21925,144600000.0
2009-09-30 04:01:00,1.21905,1.2193,1.21815,1.2192,156700000.0
2009-09-30 04:02:00,1.2193,1.21995,1.21865,1.2195,210800000.0
2009-09-30 04:03:00,1.2194,1.2202,1.2191,1.2202,138200000.0
2009-09-30 04:04:00,1.2202,1.2203,1.2197,1.21985,63400000.0
2009-09-30 04:05:00,1.2199,1.22035,1.21985,1.22025,54300000.0
2009-09-30 04:06:00,1.22015,1.22025,1.2197,1.22025,74300000.0
2009-09-30 04:07:00,1.2203,1.2203,1.2193,1.2199,81000000.0
2009-09-30 04:08:00,1.2199,1.2202,1.2197,1.22015,121000000.0
2009-09-30 04:09:00,1.22015,1.22045,1.21955,1.21985,85800000.0
2009-09-30 04:10:00,1.21995,1.2203,1.21975,1.21975,73400000.0
2009-09-30 04:11:00,1.21985,1.2204,1.2195,1.2203,87500000.0
2009-09-30 04:12:00,1.22025,1.22055,1.21995,1.2205,97400000.0
2009-09-30 04:13:00,1.2204,1.22045,1.22015,1.2203,29400000.0
2009-09-30 04:14:00,1.2205,1.22075,1.2198,1.2204,100600000.0
2009-09-30 04:15:00,1.2204,1.2205,1.21975,1.2198,111000000.0
2009-09-30 04:16:00,1.21975,1.21995,1.2195,1.21995,63800000.0
2009-09-30 04:17:00,1.21995,1.22005,1.21965,1.2199,37500000.0
2009-09-30 04:18:00,1.21995,1.21995,1.2197,1.2199,32700000.0
2009-09-30 04:19:00,1.21985,1.22035,1.21985,1.2203,127100000.0
2009-09-30 04:20:00,1.2203,1.2205,1.22015,1.2202,52600000.0
2009-09-30 04:21:00,1.2203,1.2205,1.2202,1.2204,58600000.0
2009-09-30 04:22:00,1.22045,1.2207,1.2202,1.22025,67100000.0
2009-09-30 04:23:00,1.22025,1.22035,1.22005,1.2203,33800000.0
2009-09-30 04:24:00,1.2203,1.22085,1.2203,1.2204,56000000.0
2009-09-30 04:25:00,1.2204,1.2205,1.21995,1.22,107000000.0
2009-09-30 04:26:00,1.22005,1.22025,1.22005,1.2202,31000000.0
2009-09-30 04:27:00,1.22,1.2204,1.21995,1.2204,60000000.0
2009-09-30 04:28:00,1.22035,1.22075,1.22035,1.2206,40000000.0
2009-09-30 04:29:00,1.2206,1.22075,1.22045,1.22055,28000000.0
2009-09-30 04:30:00,1.22055,1.22075,1.22045,1.2207,39300000.0
2009-09-30 04:31:00,1.2209,1.22105,1.22065,1.22085,43000000.0
2009-09-30 04:32:00,1.22095,1.22095,1.22025,1.22025,56000000.0
2009-09-30 04:33:00,1.22025,1.22045,1.22005,1.22035,33000000.0
2009-09-30 04:34:00,1.22035,1.22045,1.22005,1.22025,27000000.0
2009-09-30 04:35:00,1.2202,1.22025,1.2199,1.22,27000000.0
2009-09-30 04:36:00,1.22,1.22015,1.22,1.22015,24000000.0
2009-09-30 04:37:00,1.2201,1.22015,1.21975,1.22005,38000000.0
2009-09-30 04:38:00,1.21995,1.2202,1.21995,1.22015,22000000.0
2009-09-30 04:39:00,1.22015,1.2203,1.2198,1.22005,46600000.0
2009-09-30 04:40:00,1.22,1.22,1.21885,1.21895,65600000.0
2009-09-30 04:41:00,1.21895,1.21935,1.21895,1.219,41800000.0
2009-09-30 04:42:00,1.2191,1.2193,1.21895,1.2193,27600000.0
2009-09-30 04:43:00,1.2189,1.21905,1.21875,1.21895,24000000.0
2009-09-30 04:44:00,1.21895,1.2194,1.21895,1.2193,66600000.0
2009-09-30 04:45:00,1.2192,1.2193,1.2191,1.2192,22600000.0
2009-09-30 04:46:00,1.2192,1.21925,1.219,1.2191,54200000.0
2009-09-30 04:47:00,1.21905,1.2191,1.2189,1.2191,43700000.0
2009-09-30 04:48:00,1.2191,1.2193,1.21885,1.21925,28200000.0
2009-09-30 04:49:00,1.21925,1.21925,1.2187,1.21885,25800000.0
2009-09-30 04:50:00,1.2189,1.21915,1.21835,1.2186,46800000.0
2009-09-30 04:51:00,1.21835,1.21905,1.21835,1.21905,73000000.0
2009-09-30 04:52:00,1.2191,1.2191,1.21885,1.2189,58000000.0
2009-09-30 04:53:00,1.2189,1.21915,1.2183,1.2187,108000000.0
2009-09-30 04:54:00,1.2188,1.21965,1.2188,1.21925,98000000.0
2009-09-30 04:55:00,1.21935,1.2195,1.2191,1.21915,59200000.0
2009-09-30 04:56:00,1.21905,1.21915,1.2186,1.2186,63800000.0
2009-09-30 04:57:00,1.2187,1.2188,1.21815,1.2188,57600000.0
2009-09-30 04:58:00,1.21885,1.21945,1.21875,1.21945,43200000.0
2009-09-30 04:59:00,1.21925,1.21925,1.2188,1.2189,144800000.0
2009-09-30 05:00:00,1.2188,1.21955,1.2188,1.21955,91100000.0
2009-09-30 05:01:00,1.2195,1.2195,1.2192,1.21935,28600000.0
2009-09-30 05:02:00,1.21915,1.21955,1.21905,1.21955,70900000.0
2009-09-30 05:03:00,1.21955,1.2197,1.2186,1.21915,134300000.0
2009-09-30 05:04:00,1.2191,1.21945,1.21865,1.2188,74700000.0
2009-09-30 05:05:00,1.2188,1.21895,1.2188,1.2188,20600000.0
2009-09-30 05:06:00,1.2188,1.2188,1.21855,1.21855,63200000.0
2009-09-30 05:07:00,1.2186,1.2189,1.21845,1.21865,54200000.0
2009-09-30 05:08:00,1.21865,1.21875,1.21845,1.21845,36600000.0
2009-09-30 05:09:00,1.21845,1.2185,1.21845,1.2185,11000000.0
2009-09-30 05:10:00,1.2183,1.21835,1.21825,1.21825,17400000.0
2009-09-30 05:11:00,1.21825,1.21845,1.21825,1.2184,27000000.0
2009-09-30 05:12:00,1.21835,1.2188,1.21835,1.2188,42600000.0
2009-09-30 05:13:00,1.2187,1.2187,1.2187,1.2187,1000000.0
2009-09-30 05:14:00,1.2185,1.21885,1.21845,1.2185,17000000.0
2009-09-30 05:15:00,1.21855,1.21855,1.2181,1.2183,24400000.0
2009-09-30 05:16:00,1.2183,1.21835,1.2183,1.21835,14000000.0
2009-09-30 05:17:00,1.2183,1.21885,1.2182,1.21885,89600000.0
2009-09-30 05:18:00,1.21895,1.21915,1.21845,1.21885,156700000.0
2009-09-30 05:19:00,1.2189,1.21895,1.21825,1.2186,93800000.0
2009-09-30 05:20:00,1.21865,1.21885,1.21805,1.21835,63400000.0
2009-09-30 05:21:00,1.21815,1.21855,1.218,1.2183,154800000.0
2009-09-30 05:22:00,1.2183,1.21915,1.2183,1.2185,103100000.0
2009-09-30 05:23:00,1.21845,1.2185,1.21825,1.21825,20000000.0
2009-09-30 05:24:00,1.2182,1.2182,1.2182,1.2182,4000000.0
2009-09-30 05:25:00,1.2183,1.2186,1.218,1.21815,115400000.0
2009-09-30 05:26:00,1.21805,1.21825,1.218,1.218,102100000.0
2009-09-30 05:27:00,1.21805,1.2187,1.2179,1.21855,121000000.0
2009-09-30 05:28:00,1.21855,1.21885,1.21855,1.21865,36400000.0
2009-09-30 05:29:00,1.21865,1.2187,1.2186,1.2186,3000000.0
2009-09-30 05:30:00,1.2186,1.2188,1.2186,1.2187,33900000.0
2009-09-30 05:31:00,1.21875,1.2188,1.2185,1.2188,28000000.0
2009-09-30 05:32:00,1.21875,1.2188,1.21835,1.21855,54900000.0
2009-09-30 05:33:00,1.2185,1.219,1.2183,1.21895,61200000.0
2009-09-30 05:34:00,1.219,1.219,1.21875,1.219,41100000.0
2009-09-30 05:35:00,1.21905,1.21915,1.219,1.2191,28000000.0
2009-09-30 05:36:00,1.2191,1.21915,1.219,1.2191,26700000.0
2009-09-30 05:37:00,1.21915,1.2194,1.2189,1.219,33600000.0
2009-09-30 05:38:00,1.21875,1.21875,1.21835,1.21835,35000000.0
2009-09-30 05:39:00,1.21835,1.21845,1.21835,1.21845,20000000.0
2009-09-30 05:40:00,1.2184,1.2184,1.2182,1.2182,8000000.0
2009-09-30 05:41:00,1.21825,1.21825,1.21815,1.21815,3000000.0
2009-09-30 05:42:00,1.21815,1.2182,1.21805,1.21805,18000000.0
2009-09-30 05:43:00,1.21805,1.21825,1.21805,1.21805,12600000.0
2009-09-30 05:44:00,1.2181,1.21835,1.2181,1.21825,26000000.0
2009-09-30 05:45:00,1.21815,1.2182,1.2179,1.21795,20800000.0
2009-09-30 05:46:00,1.21795,1.21795,1.21785,1.21785,34000000.0
2009-09-30 05:47:00,1.21785,1.2182,1.21785,1.2182,51800000.0
2009-09-30 05:48:00,1.2181,1.21825,1.2181,1.21815,18000000.0
2009-09-30 05:49:00,1.2182,1.2183,1.21815,1.21825,26000000.0
2009-09-30 05:50:00,1.21767,1.21767,1.2173,1.2173,23900000.0
2009-09-30 05:51:00,1.2182,1.2182,1.21795,1.21805,26100000.0
2009-09-30 05:52:00,1.21805,1.2181,1.2179,1.2179,35100000.0
2009-09-30 05:53:00,1.218,1.2181,1.2179,1.2179,15600000.0
2009-09-30 05:54:00,1.2179,1.2186,1.2179,1.2186,35000000.0
2009-09-30 05:55:00,1.2186,1.2187,1.21835,1.2186,24600000.0
2009-09-30 05:56:00,1.21855,1.21865,1.21835,1.2186,24000000.0
2009-09-30 05:57:00,1.2186,1.21875,1.2186,1.2186,19000000.0
2009-09-30 05:58:00,1.21855,1.21855,1.21825,1.21825,13000000.0
2009-09-30 05:59:00,1.21825,1.2183,1.21825,1.2183,3000000.0
2009-09-30 06:00:00,1.2183,1.21855,1.21815,1.2185,26600000.0
2009-09-30 06:01:00,1.2185,1.21875,1.2185,1.21855,15000000.0
2009-09-30 06:02:00,1.21855,1.2186,1.21795,1.21835,79200000.0
2009-09-30 06:03:00,1.2183,1.21845,1.2183,1.2184,18000000.0
2009-09-30 06:04:00,1.2183,1.2183,1.2182,1.21825,18000000.0
2009-09-30 06:05:00,1.21825,1.21845,1.21825,1.21845,29000000.0
2009-09-30 06:06:00,1.2184,1.21845,1.218,1.2182,44000000.0
2009-09-30 06:07:00,1.2182,1.2187,1.2179,1.2187,60000000.0
2009-09-30 06:08:00,1.2187,1.21875,1.2185,1.21875,16600000.0
2009-09-30 06:09:00,1.21875,1.21895,1.21875,1.21895,28000000.0
2009-09-30 06:10:00,1.21895,1.219,1.21875,1.2189,31000000.0
2009-09-30 06:11:00,1.2189,1.219,1.2189,1.2189,50400000.0
2009-09-30 06:12:00,1.2189,1.2189,1.21865,1.2188,22400000.0
2009-09-30 06:13:00,1.2188,1.2193,1.2187,1.21915,51000000.0
2009-09-30 06:14:00,1.2192,1.21935,1.21905,1.2192,46600000.0
2009-09-30 06:15:00,1.21915,1.2193,1.219,1.219,32100000.0
2009-09-30 06:16:00,1.2189,1.2189,1.2187,1.21885,26100000.0
2009-09-30 06:17:00,1.21885,1.219,1.21885,1.219,62300000.0
2009-09-30 06:18:00,1.219,1.2192,1.21895,1.21895,34600000.0
2009-09-30 06:19:00,1.21895,1.219,1.21865,1.21865,58500000.0
2009-09-30 06:20:00,1.21865,1.2189,1.21865,1.2189,11000000.0
2009-09-30 06:21:00,1.2189,1.2192,1.2188,1.2192,43700000.0
2009-09-30 06:22:00,1.21915,1.21925,1.219,1.21905,31000000.0
2009-09-30 06:23:00,1.21895,1.21895,1.2189,1.2189,32600000.0
2009-09-30 06:24:00,1.21895,1.21895,1.2187,1.2187,19100000.0
2009-09-30 06:25:00,1.21855,1.2186,1.21835,1.21835,34800000.0
2009-09-30 06:26:00,1.21835,1.2185,1.21825,1.2185,85000000.0
2009-09-30 06:27:00,1.21825,1.21895,1.21825,1.21895,85000000.0
2009-09-30 06:28:00,1.2189,1.21895,1.2186,1.2188,32100000.0
2009-09-30 06:29:00,1.2187,1.2188,1.21835,1.2185,20000000.0
2009-09-30 06:30:00,1.2185,1.21895,1.2185,1.2189,19000000.0
2009-09-30 06:31:00,1.21895,1.21925,1.21875,1.21925,28000000.0
2009-09-30 06:32:00,1.2193,1.2193,1.219,1.2192,105100000.0
2009-09-30 06:33:00,1.21925,1.21925,1.219,1.21905,22000000.0
2009-09-30 06:34:00,1.2188,1.2188,1.21845,1.2186,30000000.0
2009-09-30 06:35:00,1.2186,1.2187,1.2186,1.2187,5000000.0
2009-09-30 06:36:00,1.2185,1.2194,1.2185,1.21925,47000000.0
2009-09-30 06:37:00,1.21925,1.2196,1.21915,1.2194,45600000.0
2009-09-30 06:38:00,1.2194,1.21945,1.2194,1.21945,6000000.0
2009-09-30 06:39:00,1.21955,1.2196,1.2193,1.2193,64300000.0
2009-09-30 06:40:00,1.2193,1.2193,1.21925,1.2193,16200000.0
2009-09-30 06:41:00,1.21925,1.21925,1.21885,1.219,43200000.0
2009-09-30 06:42:00,1.219,1.219,1.21895,1.21895,6100000.0
2009-09-30 06:43:00,1.21905,1.2193,1.21905,1.2193,16100000.0
2009-09-30 06:44:00,1.2193,1.2193,1.2192,1.2193,34500000.0
2009-09-30 06:45:00,1.21925,1.2193,1.21905,1.2193,50800000.0
2009-09-30 06:46:00,1.21925,1.21935,1.2192,1.21935,26000000.0
2009-09-30 06:47:00,1.2193,1.2193,1.2191,1.21925,24000000.0
2009-09-30 06:48:00,1.2193,1.21945,1.21925,1.21925,48200000.0
2009-09-30 06:49:00,1.2193,1.2194,1.2188,1.21895,53000000.0
2009-09-30 06:50:00,1.219,1.21915,1.2188,1.2191,62500000.0
2009-09-30 06:51:00,1.2191,1.21925,1.21905,1.2191,50000000.0
2009-09-30 06:52:00,1.21915,1.21925,1.21905,1.21905,22000000.0
2009-09-30 06:53:00,1.21905,1.21915,1.219,1.21915,22100000.0
2009-09-30 06:54:00,1.21905,1.21915,1.21905,1.21915,6100000.0
2009-09-30 06:55:00,1.21915,1.21935,1.21915,1.2193,48100000.0
2009-09-30 06:56:00,1.2193,1.21945,1.21925,1.21945,28100000.0
2009-09-30 06:57:00,1.2195,1.2197,1.21925,1.21965,41000000.0
2009-09-30 06:58:00,1.21965,1.21975,1.21965,1.2197,12200000.0
2009-09-30 06:59:00,1.21975,1.21975,1.2195,1.2195,33100000.0
2009-09-30 07:00:00,1.2194,1.2194,1.2193,1.2194,9000000.0
2009-09-30 07:01:00,1.21935,1.21935,1.21935,1.21935,5000000.0
2009-09-30 07:02:00,1.2193,1.2194,1.2193,1.21935,21000000.0
2009-09-30 07:03:00,1.2193,1.21945,1.2191,1.2191,41900000.0
2009-09-30 07:04:00,1.21915,1.21925,1.219,1.2192,29100000.0
2009-09-30 07:05:00,1.21935,1.2194,1.21895,1.2192,28800000.0
2009-09-30 07:06:00,1.2192,1.2193,1.21915,1.21925,23300000.0
2009-09-30 07:07:00,1.21925,1.2193,1.21905,1.2193,23000000.0
2009-09-30 07:08:00,1.2193,1.2194,1.219,1.21905,33300000.0
2009-09-30 07:09:00,1.21895,1.21895,1.21875,1.2188,50400000.0
2009-09-30 07:10:00,1.21885,1.21905,1.2187,1.2189,33800000.0
2009-09-30 07:11:00,1.2189,1.2191,1.2189,1.21895,14000000.0
2009-09-30 07:12:00,1.219,1.21935,1.2188,1.21885,18000000.0
2009-09-30 07:13:00,1.21885,1.21885,1.2188,1.21885,24000000.0
2009-09-30 07:14:00,1.21885,1.21885,1.21885,1.21885,6000000.0
2009-09-30 07:15:00,1.21885,1.2194,1.21885,1.2191,29100000.0
2009-09-30 07:16:00,1.2191,1.2192,1.21905,1.21915,35200000.0
2009-09-30 07:17:00,1.2191,1.2191,1.21855,1.2188,56100000.0
2009-09-30 07:18:00,1.21885,1.2192,1.2188,1.2192,23700000.0
2009-09-30 07:19:00,1.2191,1.2192,1.2191,1.2192,19000000.0
2009-09-30 07:20:00,1.2192,1.21925,1.219,1.21905,21000000.0
2009-09-30 07:21:00,1.21905,1.2196,1.219,1.2196,30200000.0
2009-09-30 07:22:00,1.2196,1.21975,1.2195,1.21955,20000000.0
2009-09-30 07:23:00,1.2195,1.2195,1.2194,1.2194,4000000.0
2009-09-30 07:24:00,1.21935,1.2196,1.21925,1.2196,25000000.0
2009-09-30 07:25:00,1.21955,1.2196,1.21955,1.2196,21200000.0
2009-09-30 07:26:00,1.2196,1.21995,1.2195,1.2195,80200000.0
2009-09-30 07:27:00,1.2197,1.22,1.21965,1.22,47000000.0
2009-09-30 07:28:00,1.21995,1.21995,1.21925,1.2194,36000000.0
2009-09-30 07:29:00,1.21935,1.2194,1.2193,1.2194,16000000.0
2009-09-30 07:30:00,1.21935,1.2194,1.21905,1.21905,30000000.0
2009-09-30 07:31:00,1.21905,1.2191,1.21895,1.21905,19000000.0
2009-09-30 07:32:00,1.21905,1.2192,1.21905,1.2191,27000000.0
2009-09-30 07:33:00,1.21895,1.2193,1.21895,1.2192,57600000.0
2009-09-30 07:34:00,1.2193,1.21935,1.21875,1.21875,44200000.0
2009-09-30 07:35:00,1.21875,1.21875,1.21875,1.21875,5000000.0
2009-09-30 07:36:00,1.21875,1.21875,1.21865,1.21865,24000000.0
2009-09-30 07:37:00,1.21865,1.21865,1.21865,1.21865,2000000.0
2009-09-30 07:38:00,1.21865,1.21865,1.21855,1.21855,45300000.0
2009-09-30 07:39:00,1.21855,1.2188,1.21855,1.2188,43500000.0
2009-09-30 07:40:00,1.21885,1.2189,1.2188,1.2189,6000000.0
2009-09-30 07:41:00,1.21885,1.2189,1.2187,1.2187,24000000.0
2009-09-30 07:42:00,1.2187,1.21875,1.2187,1.21875,19000000.0
2009-09-30 07:43:00,1.21875,1.21885,1.21865,1.21865,30100000.0
2009-09-30 07:44:00,1.2186,1.2187,1.2184,1.21845,21200000.0
2009-09-30 07:45:00,1.21845,1.2186,1.2183,1.2186,18000000.0
2009-09-30 07:46:00,1.21865,1.2188,1.21845,1.2187,43100000.0
2009-09-30 07:47:00,1.2187,1.21885,1.2186,1.21875,47000000.0
2009-09-30 07:48:00,1.2188,1.2188,1.2187,1.2187,8000000.0
2009-09-30 07:49:00,1.2186,1.21915,1.2183,1.21915,103200000.0
2009-09-30 07:50:00,1.2191,1.2192,1.2189,1.2191,35000000.0
2009-09-30 07:51:00,1.2191,1.2195,1.2188,1.21945,147000000.0
2009-09-30 07:52:00,1.2195,1.2197,1.21925,1.21935,74600000.0
2009-09-30 07:53:00,1.2193,1.2194,1.2188,1.2194,63800000.0
2009-09-30 07:54:00,1.2194,1.21965,1.21865,1.219,73500000.0
2009-09-30 07:55:00,1.219,1.219,1.2187,1.2187,27000000.0
2009-09-30 07:56:00,1.21875,1.21935,1.2186,1.219,73000000.0
2009-09-30 07:57:00,1.21905,1.21935,1.2185,1.2188,165100000.0
2009-09-30 07:58:00,1.21885,1.21905,1.2181,1.21845,109400000.0
2009-09-30 07:59:00,1.21845,1.2193,1.21825,1.21855,175400000.0
2009-09-30 08:00:00,1.21855,1.2186,1.21835,1.2186,101200000.0
2009-09-30 08:01:00,1.2186,1.21865,1.21835,1.21835,116000000.0
2009-09-30 08:02:00,1.21835,1.2191,1.21825,1.219,153900000.0
2009-09-30 08:03:00,1.219,1.21975,1.21855,1.21935,217900000.0
2009-09-30 08:04:00,1.21935,1.21935,1.2186,1.21905,119400000.0
2009-09-30 08:05:00,1.21905,1.2196,1.219,1.2195,152900000.0
2009-09-30 08:06:00,1.2196,1.21975,1.2192,1.21955,118800000.0
2009-09-30 08:07:00,1.21955,1.21975,1.2189,1.21975,180900000.0
2009-09-30 08:08:00,1.21975,1.21985,1.2192,1.21945,123200000.0
2009-09-30 08:09:00,1.21935,1.21945,1.21885,1.21885,140200000.0
2009-09-30 08:10:00,1.21885,1.21905,1.2188,1.21905,75000000.0
2009-09-30 08:11:00,1.21905,1.2201,1.2187,1.2199,237000000.0
2009-09-30 08:12:00,1.2199,1.22,1.21885,1.2191,228300000.0
2009-09-30 08:13:00,1.21905,1.21935,1.2189,1.2191,206100000.0
2009-09-30 08:14:00,1.2189,1.2192,1.21885,1.2192,64600000.0
2009-09-30 08:15:00,1.2192,1.21925,1.2192,1.21925,46000000.0
2009-09-30 08:16:00,1.2192,1.2192,1.21875,1.2192,42200000.0
2009-09-30 08:17:00,1.2192,1.2192,1.21885,1.21885,61600000.0
2009-09-30 08:18:00,1.21875,1.21935,1.21875,1.21885,93400000.0
2009-09-30 08:19:00,1.21885,1.21915,1.21875,1.2188,79000000.0
2009-09-30 08:20:00,1.21905,1.21915,1.21875,1.21875,124800000.0
2009-09-30 08:21:00,1.21875,1.21905,1.21875,1.2188,41000000.0
2009-09-30 08:22:00,1.21875,1.2189,1.21865,1.21865,45400000.0
2009-09-30 08:23:00,1.21865,1.2188,1.21865,1.21875,59600000.0
2009-09-30 08:24:00,1.21875,1.21885,1.21875,1.2188,27000000.0
2009-09-30 08:25:00,1.2188,1.21885,1.21855,1.21855,125900000.0
2009-09-30 08:26:00,1.2187,1.21895,1.2187,1.2189,51100000.0
2009-09-30 08:27:00,1.21885,1.21895,1.21865,1.2187,39100000.0
2009-09-30 08:28:00,1.2187,1.21875,1.21855,1.21855,126400000.0
2009-09-30 08:29:00,1.21855,1.2194,1.2184,1.21905,218200000.0
2009-09-30 08:30:00,1.21925,1.2195,1.21855,1.21855,237400000.0
2009-09-30 08:31:00,1.21855,1.21915,1.21845,1.2187,161400000.0
2009-09-30 08:32:00,1.2187,1.21885,1.2184,1.21865,133000000.0
2009-09-30 08:33:00,1.2186,1.2188,1.21835,1.21835,48400000.0
2009-09-30 08:34:00,1.21835,1.21865,1.2183,1.21865,109000000.0
2009-09-30 08:35:00,1.21865,1.2188,1.21825,1.21865,79000000.0
2009-09-30 08:36:00,1.21865,1.21885,1.2184,1.2185,90000000.0
2009-09-30 08:37:00,1.21855,1.2187,1.2184,1.2186,58000000.0
2009-09-30 08:38:00,1.21855,1.2189,1.2181,1.21875,125600000.0
2009-09-30 08:39:00,1.2188,1.21885,1.21835,1.2186,112000000.0
2009-09-30 08:40:00,1.2186,1.21875,1.2182,1.21855,109700000.0
2009-09-30 08:41:00,1.21865,1.21865,1.2183,1.21855,44500000.0
2009-09-30 08:42:00,1.21855,1.21855,1.21855,1.21855,24100000.0
2009-09-30 08:43:00,1.21855,1.21885,1.2185,1.21855,54100000.0
2009-09-30 08:44:00,1.21855,1.21865,1.21855,1.21855,45000000.0
2009-09-30 08:45:00,1.21855,1.2187,1.21815,1.21815,69000000.0
2009-09-30 08:46:00,1.2182,1.21825,1.21815,1.21815,62000000.0
2009-09-30 08:47:00,1.21815,1.21855,1.218,1.2183,79200000.0
2009-09-30 08:48:00,1.21825,1.2184,1.218,1.2184,76900000.0
2009-09-30 08:49:00,1.2184,1.21885,1.218,1.2181,107700000.0
2009-09-30 08:50:00,1.21805,1.21835,1.21795,1.21805,101900000.0
2009-09-30 08:51:00,1.21795,1.21825,1.21795,1.21815,60400000.0
2009-09-30 08:52:00,1.21815,1.21855,1.2179,1.218,129100000.0
2009-09-30 08:53:00,1.2178,1.2182,1.2178,1.21795,92600000.0
2009-09-30 08:54:00,1.218,1.2182,1.2179,1.21805,118100000.0
2009-09-30 08:55:00,1.2181,1.2182,1.21795,1.21805,75100000.0
2009-09-30 08:56:00,1.21805,1.2184,1.21785,1.218,61300000.0
2009-09-30 08:57:00,1.21805,1.2184,1.2178,1.21835,112900000.0
2009-09-30 08:58:00,1.21825,1.21835,1.21815,1.21815,25000000.0
2009-09-30 08:59:00,1.21815,1.2182,1.21785,1.21795,94500000.0
2009-09-30 09:00:00,1.2179,1.2181,1.2177,1.21805,147800000.0
2009-09-30 09:01:00,1.2181,1.2182,1.2178,1.21795,84000000.0
2009-09-30 09:02:00,1.21785,1.21845,1.2176,1.21845,83100000.0
2009-09-30 09:03:00,1.21845,1.2185,1.21845,1.21845,63800000.0
2009-09-30 09:04:00,1.21845,1.2187,1.2184,1.21865,135700000.0
2009-09-30 09:05:00,1.21865,1.2187,1.2184,1.21855,159000000.0
2009-09-30 09:06:00,1.21855,1.21865,1.21835,1.21855,71100000.0
2009-09-30 09:07:00,1.21855,1.21855,1.21845,1.21855,49900000.0
2009-09-30 09:08:00,1.21855,1.21885,1.2185,1.21855,145200000.0
2009-09-30 09:09:00,1.21855,1.21855,1.21855,1.21855,12000000.0
2009-09-30 09:10:00,1.21855,1.2186,1.21855,1.21855,33000000.0
2009-09-30 09:11:00,1.21865,1.2192,1.21855,1.21875,137200000.0
2009-09-30 09:12:00,1.21875,1.2188,1.21855,1.21855,163700000.0
2009-09-30 09:13:00,1.2186,1.2187,1.21855,1.2186,73000000.0
2009-09-30 09:14:00,1.21855,1.219,1.21845,1.2188,117500000.0
2009-09-30 09:15:00,1.2189,1.2195,1.2188,1.21935,102000000.0
2009-09-30 09:16:00,1.21945,1.2196,1.219,1.2192,76800000.0
2009-09-30 09:17:00,1.21915,1.2193,1.219,1.2192,86400000.0
2009-09-30 09:18:00,1.2193,1.2193,1.21895,1.21905,115300000.0
2009-09-30 09:19:00,1.21895,1.21935,1.21885,1.219,148400000.0
2009-09-30 09:20:00,1.21875,1.2192,1.2187,1.2192,110400000.0
2009-09-30 09:21:00,1.2192,1.2194,1.21905,1.21905,92900000.0
2009-09-30 09:22:00,1.2191,1.2194,1.2189,1.2194,90700000.0
2009-09-30 09:23:00,1.21935,1.2195,1.21935,1.2195,30800000.0
2009-09-30 09:24:00,1.21925,1.21975,1.21925,1.21945,125800000.0
2009-09-30 09:25:00,1.21945,1.21975,1.21915,1.21965,116500000.0
2009-09-30 09:26:00,1.2196,1.21985,1.2195,1.2196,118000000.0
2009-09-30 09:27:00,1.21965,1.22,1.2195,1.21975,148800000.0
2009-09-30 09:28:00,1.2198,1.22,1.21965,1.21985,99200000.0
2009-09-30 09:29:00,1.21985,1.22015,1.2196,1.21985,117300000.0
2009-09-30 09:30:00,1.21985,1.2202,1.2197,1.2202,111300000.0
2009-09-30 09:31:00,1.22015,1.2206,1.2201,1.2203,123000000.0
2009-09-30 09:32:00,1.2203,1.2203,1.21965,1.2197,233300000.0
2009-09-30 09:33:00,1.2197,1.2199,1.21955,1.21965,125800000.0
2009-09-30 09:34:00,1.2196,1.2202,1.2196,1.22015,93200000.0
2009-09-30 09:35:00,1.2201,1.2202,1.21975,1.21995,71200000.0
2009-09-30 09:36:00,1.2199,1.2203,1.2198,1.22015,74800000.0
2009-09-30 09:37:00,1.22015,1.2203,1.22005,1.2203,58400000.0
2009-09-30 09:38:00,1.2203,1.2203,1.22,1.22,32000000.0
2009-09-30 09:39:00,1.22005,1.2203,1.21985,1.2199,92000000.0
2009-09-30 09:40:00,1.21985,1.22015,1.21955,1.2196,129000000.0
2009-09-30 09:41:00,1.2196,1.21965,1.21945,1.21955,191400000.0
2009-09-30 09:42:00,1.21965,1.2201,1.21945,1.21975,218800000.0
2009-09-30 09:43:00,1.21965,1.22065,1.2196,1.22065,208800000.0
2009-09-30 09:44:00,1.22065,1.22085,1.22035,1.2204,253300000.0
2009-09-30 09:45:00,1.2204,1.22045,1.22005,1.22035,87000000.0
2009-09-30 09:46:00,1.2204,1.22045,1.22,1.22015,34600000.0
2009-09-30 09:47:00,1.22025,1.22165,1.21995,1.2215,245400000.0
2009-09-30 09:48:00,1.2215,1.2218,1.22115,1.2214,197800000.0
2009-09-30 09:49:00,1.2214,1.22175,1.2213,1.22165,128800000.0
2009-09-30 09:50:00,1.22175,1.2219,1.2212,1.22135,162100000.0
2009-09-30 09:51:00,1.22135,1.2214,1.22115,1.22115,51900000.0
2009-09-30 09:52:00,1.22115,1.2212,1.22105,1.2212,167400000.0
2009-09-30 09:53:00,1.22115,1.22185,1.22105,1.22185,102000000.0
2009-09-30 09:54:00,1.2219,1.2219,1.2215,1.2218,72900000.0
2009-09-30 09:55:00,1.22185,1.222,1.2214,1.22185,72600000.0
2009-09-30 09:56:00,1.2218,1.22215,1.22165,1.22185,58400000.0
2009-09-30 09:57:00,1.222,1.2222,1.2214,1.22165,206400000.0
2009-09-30 09:58:00,1.2217,1.2224,1.2214,1.2222,209000000.0
2009-09-30 09:59:00,1.2223,1.22305,1.2221,1.2229,138100000.0
2009-09-30 10:00:00,1.2229,1.22335,1.22275,1.223,298900000.0
2009-09-30 10:01:00,1.223,1.2231,1.2226,1.2227,150900000.0
2009-09-30 10:02:00,1.22275,1.22315,1.22225,1.2224,157900000.0
2009-09-30 10:03:00,1.2225,1.2226,1.22215,1.2225,129800000.0
2009-09-30 10:04:00,1.22255,1.2227,1.2222,1.2226,92900000.0
2009-09-30 10:05:00,1.2227,1.22305,1.22265,1.2229,74800000.0
2009-09-30 10:06:00,1.2229,1.2231,1.2228,1.2229,41500000.0
2009-09-30 10:07:00,1.2228,1.2229,1.22265,1.2227,52600000.0
2009-09-30 10:08:00,1.2227,1.2229,1.2226,1.22265,84100000.0
2009-09-30 10:09:00,1.2227,1.22295,1.22245,1.22245,156700000.0
2009-09-30 10:10:00,1.22245,1.22245,1.22245,1.22245,20000000.0
2009-09-30 10:11:00,1.22245,1.22245,1.22245,1.22245,5000000.0
2009-09-30 10:12:00,1.22245,1.22255,1.2219,1.22205,73400000.0
2009-09-30 10:13:00,1.22205,1.2224,1.22205,1.2222,53600000.0
2009-09-30 10:14:00,1.22205,1.22245,1.22205,1.22245,159500000.0
2009-09-30 10:15:00,1.22255,1.22255,1.22205,1.22225,206100000.0
2009-09-30 10:16:00,1.22225,1.2229,1.22225,1.2229,142100000.0
2009-09-30 10:17:00,1.2229,1.2229,1.22255,1.22285,187900000.0
2009-09-30 10:18:00,1.22285,1.2232,1.22265,1.22305,136000000.0
2009-09-30 10:19:00,1.22315,1.22335,1.22295,1.22305,163900000.0
2009-09-30 10:20:00,1.22305,1.22315,1.22295,1.22305,90200000.0
2009-09-30 10:21:00,1.22305,1.22315,1.22275,1.22315,78900000.0
2009-09-30 10:22:00,1.22315,1.22315,1.22265,1.22305,29800000.0
2009-09-30 10:23:00,1.22305,1.22345,1.2228,1.2228,103200000.0
2009-09-30 10:24:00,1.22285,1.22305,1.22275,1.2228,121600000.0
2009-09-30 10:25:00,1.2227,1.22285,1.22245,1.2226,144600000.0
2009-09-30 10:26:00,1.22275,1.22275,1.2223,1.2227,110600000.0
2009-09-30 10:27:00,1.22245,1.2225,1.2222,1.22225,59600000.0
2009-09-30 10:28:00,1.22225,1.22225,1.2219,1.22205,43400000.0
2009-09-30 10:29:00,1.22205,1.22205,1.22195,1.22195,121100000.0
2009-09-30 10:30:00,1.22195,1.2221,1.22195,1.22195,62600000.0
2009-09-30 10:31:00,1.22195,1.22195,1.22195,1.22195,86400000.0
2009-09-30 10:32:00,1.22195,1.22195,1.22195,1.22195,57600000.0
2009-09-30 10:33:00,1.22195,1.22195,1.22195,1.22195,91200000.0
2009-09-30 10:34:00,1.22195,1.22205,1.22185,1.22185,25500000.0
2009-09-30 10:35:00,1.22185,1.2222,1.2218,1.22205,72000000.0
2009-09-30 10:36:00,1.22205,1.2222,1.2218,1.22205,151500000.0
2009-09-30 10:37:00,1.22215,1.22215,1.22175,1.2218,58800000.0
2009-09-30 10:38:00,1.22175,1.22185,1.2214,1.2218,93000000.0
2009-09-30 10:39:00,1.22185,1.22205,1.22165,1.22205,32700000.0
2009-09-30 10:40:00,1.22205,1.22205,1.22135,1.22165,25600000.0
2009-09-30 10:41:00,1.22165,1.22195,1.2216,1.22175,100000000.0
2009-09-30 10:42:00,1.22175,1.22205,1.22165,1.2219,130900000.0
2009-09-30 10:43:00,1.22195,1.222,1.2216,1.2217,119000000.0
2009-09-30 10:44:00,1.2218,1.22195,1.22175,1.22195,46100000.0
2009-09-30 10:45:00,1.22185,1.2219,1.22155,1.2219,120100000.0
2009-09-30 10:46:00,1.2219,1.22205,1.22145,1.2218,150800000.0
2009-09-30 10:47:00,1.2219,1.222,1.22165,1.2219,245000000.0
2009-09-30 10:48:00,1.2219,1.2222,1.22155,1.2219,233400000.0
2009-09-30 10:49:00,1.22195,1.22235,1.22195,1.2223,103500000.0
2009-09-30 10:50:00,1.22225,1.22255,1.2221,1.2222,98600000.0
2009-09-30 10:51:00,1.22215,1.2224,1.2217,1.22215,127200000.0
2009-09-30 10:52:00,1.2221,1.2222,1.2217,1.2221,202900000.0
2009-09-30 10:53:00,1.22215,1.22215,1.22175,1.2218,150200000.0
2009-09-30 10:54:00,1.2219,1.2221,1.22175,1.2218,101600000.0
2009-09-30 10:55:00,1.2219,1.22225,1.22175,1.22185,214100000.0
2009-09-30 10:56:00,1.2219,1.2221,1.2216,1.22175,283400000.0
2009-09-30 10:57:00,1.22185,1.2222,1.22155,1.2222,158600000.0
2009-09-30 10:58:00,1.2223,1.22245,1.222,1.22225,102000000.0
2009-09-30 10:59:00,1.22225,1.2224,1.22175,1.22205,118000000.0
2009-09-30 11:00:00,1.22205,1.2224,1.2219,1.2223,178000000.0
2009-09-30 11:01:00,1.22245,1.22245,1.22195,1.22205,132600000.0
2009-09-30 11:02:00,1.2221,1.2223,1.2217,1.22175,198000000.0
2009-09-30 11:03:00,1.22175,1.222,1.22155,1.22165,91600000.0
2009-09-30 11:04:00,1.22165,1.22165,1.22155,1.22155,42000000.0
2009-09-30 11:05:00,1.22155,1.22195,1.2214,1.22185,166400000.0
2009-09-30 11:06:00,1.2216,1.2221,1.22135,1.22175,253900000.0
2009-09-30 11:07:00,1.22175,1.2222,1.2216,1.2219,180800000.0
2009-09-30 11:08:00,1.222,1.2221,1.2216,1.2218,124000000.0
2009-09-30 11:09:00,1.22175,1.2219,1.2215,1.22185,159200000.0
2009-09-30 11:10:00,1.22175,1.2223,1.2217,1.2223,96200000.0
2009-09-30 11:11:00,1.2222,1.2223,1.22185,1.22195,146400000.0
2009-09-30 11:12:00,1.22195,1.2225,1.2217,1.22225,124000000.0
2009-09-30 11:13:00,1.2223,1.2223,1.22185,1.2221,104400000.0
2009-09-30 11:14:00,1.22205,1.22225,1.2219,1.22195,72400000.0
2009-09-30 11:15:00,1.2219,1.22205,1.2216,1.2218,69200000.0
2009-09-30 11:16:00,1.22185,1.22225,1.2216,1.2221,248200000.0
2009-09-30 11:17:00,1.2221,1.2224,1.222,1.22225,89200000.0
2009-09-30 11:18:00,1.22225,1.2224,1.22225,1.22235,24000000.0
2009-09-30 11:19:00,1.22225,1.2225,1.222,1.22225,57600000.0
2009-09-30 11:20:00,1.2222,1.22245,1.22215,1.22215,80000000.0
2009-09-30 11:21:00,1.22205,1.22255,1.22195,1.22235,185800000.0
2009-09-30 11:22:00,1.22235,1.2227,1.22195,1.22215,217000000.0
2009-09-30 11:23:00,1.2222,1.22235,1.222,1.2221,145800000.0
2009-09-30 11:24:00,1.2221,1.22265,1.2218,1.22215,216400000.0
2009-09-30 11:25:00,1.22215,1.2224,1.22185,1.2223,125400000.0
2009-09-30 11:26:00,1.22255,1.22255,1.22205,1.2223,146200000.0
2009-09-30 11:27:00,1.2224,1.2226,1.22215,1.2225,130400000.0
2009-09-30 11:28:00,1.2226,1.22265,1.22215,1.22235,131000000.0
2009-09-30 11:29:00,1.22235,1.22285,1.22225,1.22225,146500000.0
2009-09-30 11:30:00,1.2223,1.223,1.2223,1.223,152600000.0
2009-09-30 11:31:00,1.223,1.22305,1.22215,1.2224,105400000.0
2009-09-30 11:32:00,1.2224,1.22275,1.2222,1.22225,107900000.0
2009-09-30 11:33:00,1.22205,1.2228,1.22205,1.2226,179400000.0
2009-09-30 11:34:00,1.2226,1.2229,1.22245,1.22255,78100000.0
2009-09-30 11:35:00,1.22245,1.2231,1.2224,1.2228,178600000.0
2009-09-30 11:36:00,1.22275,1.2234,1.22275,1.22305,250600000.0
2009-09-30 11:37:00,1.22305,1.2233,1.2228,1.22305,117900000.0
2009-09-30 11:38:00,1.22325,1.22325,1.2227,1.22275,273100001.0
2009-09-30 11:39:00,1.22285,1.2229,1.22255,1.2228,85000000.0
2009-09-30 11:40:00,1.2228,1.2233,1.2228,1.22285,114900000.0
2009-09-30 11:41:00,1.2229,1.22295,1.2227,1.2228,48100000.0
2009-09-30 11:42:00,1.2228,1.22305,1.2227,1.2229,32400000.0
2009-09-30 11:43:00,1.2231,1.22355,1.2231,1.2233,118000000.0
2009-09-30 11:44:00,1.2231,1.2235,1.2229,1.2231,151100000.0
2009-09-30 11:45:00,1.2232,1.2236,1.2229,1.22305,78900000.0
2009-09-30 11:46:00,1.22295,1.2234,1.22295,1.22335,86100000.0
2009-09-30 11:47:00,1.22335,1.2235,1.22325,1.22345,85300000.0
2009-09-30 11:48:00,1.2235,1.2238,1.22325,1.2234,101000000.0
2009-09-30 11:49:00,1.2233,1.22365,1.2233,1.22345,76000000.0
2009-09-30 11:50:00,1.2235,1.2237,1.2235,1.2237,62800000.0
2009-09-30 11:51:00,1.22375,1.22385,1.2234,1.22345,48800000.0
2009-09-30 11:52:00,1.22345,1.22345,1.22285,1.22295,47200000.0
2009-09-30 11:53:00,1.2231,1.2233,1.22275,1.223,94400000.0
2009-09-30 11:54:00,1.223,1.22345,1.223,1.22335,103000000.0
2009-09-30 11:55:00,1.22335,1.22355,1.2233,1.22345,69600000.0
2009-09-30 11:56:00,1.22345,1.22355,1.22335,1.22355,60600000.0
2009-09-30 11:57:00,1.22355,1.2238,1.22345,1.22355,50900000.0
2009-09-30 11:58:00,1.22355,1.22355,1.2231,1.2233,112200000.0
2009-09-30 11:59:00,1.22335,1.2234,1.2231,1.2231,32800000.0
2009-09-30 12:00:00,1.22305,1.2234,1.22305,1.22335,50800000.0
2009-09-30 12:01:00,1.22335,1.2237,1.22325,1.22325,75300000.0
2009-09-30 12:02:00,1.22335,1.2234,1.22315,1.2233,23200000.0
2009-09-30 12:03:00,1.2233,1.2235,1.2233,1.22335,22400000.0
2009-09-30 12:04:00,1.22335,1.22345,1.22315,1.2234,40800000.0
2009-09-30 12:05:00,1.2234,1.2236,1.22315,1.22325,31800000.0
2009-09-30 12:06:00,1.2231,1.2231,1.22275,1.22305,91900000.0
2009-09-30 12:07:00,1.223,1.22315,1.223,1.22305,21200000.0
2009-09-30 12:08:00,1.2231,1.2232,1.2226,1.2227,59300000.0
2009-09-30 12:09:00,1.2228,1.22285,1.22265,1.22275,28200000.0
2009-09-30 12:10:00,1.2227,1.22285,1.2225,1.2227,48100000.0
2009-09-30 12:11:00,1.2226,1.2227,1.2225,1.2225,35600000.0
2009-09-30 12:12:00,1.22245,1.22265,1.2224,1.2225,66000000.0
2009-09-30 12:13:00,1.22245,1.22285,1.22235,1.2227,126400000.0
2009-09-30 12:14:00,1.2226,1.2229,1.22255,1.2227,92400000.0
2009-09-30 12:15:00,1.2228,1.2229,1.22265,1.2228,70500000.0
2009-09-30 12:16:00,1.2228,1.223,1.2224,1.2226,116800000.0
2009-09-30 12:17:00,1.2228,1.22295,1.22245,1.2227,102400000.0
2009-09-30 12:18:00,1.22275,1.22275,1.22245,1.22245,90800000.0
2009-09-30 12:19:00,1.2226,1.2227,1.2224,1.22245,97900000.0
2009-09-30 12:20:00,1.22245,1.2226,1.2223,1.2225,133800000.0
2009-09-30 12:21:00,1.2224,1.2228,1.2224,1.2227,158100000.0
2009-09-30 12:22:00,1.2228,1.2228,1.2224,1.22245,40200000.0
2009-09-30 12:23:00,1.22245,1.22265,1.22235,1.2224,128400000.0
2009-09-30 12:24:00,1.2225,1.2226,1.22245,1.22255,125200000.0
2009-09-30 12:25:00,1.22255,1.22255,1.22245,1.22255,46000000.0
2009-09-30 12:26:00,1.22255,1.22255,1.2224,1.22255,68200000.0
2009-09-30 12:27:00,1.22255,1.22255,1.2225,1.2225,11600000.0
2009-09-30 12:28:00,1.2223,1.2227,1.2223,1.22245,181000000.0
2009-09-30 12:29:00,1.2225,1.2227,1.22235,1.2227,33000000.0
2009-09-30 12:30:00,1.2227,1.2234,1.22265,1.22305,209600000.0
2009-09-30 12:31:00,1.2231,1.2234,1.2231,1.22325,100400000.0
2009-09-30 12:32:00,1.2232,1.22325,1.2227,1.22305,165500000.0
2009-09-30 12:33:00,1.22305,1.22315,1.22285,1.22305,160800000.0
2009-09-30 12:34:00,1.22305,1.2232,1.22295,1.223,104000000.0
2009-09-30 12:35:00,1.223,1.22315,1.223,1.22315,74000000.0
2009-09-30 12:36:00,1.22315,1.2232,1.22305,1.2232,66000000.0
2009-09-30 12:37:00,1.2232,1.2233,1.22305,1.22315,178600000.0
2009-09-30 12:38:00,1.2232,1.2233,1.2231,1.22315,46400000.0
2009-09-30 12:39:00,1.22315,1.2233,1.22305,1.22325,85600000.0
2009-09-30 12:40:00,1.2233,1.2233,1.22315,1.2232,78600000.0
2009-09-30 12:41:00,1.2232,1.22325,1.2231,1.2232,93600000.0
2009-09-30 12:42:00,1.2231,1.22325,1.22295,1.22305,128800000.0
2009-09-30 12:43:00,1.22305,1.2232,1.223,1.22315,198000000.0
2009-09-30 12:44:00,1.22315,1.2232,1.22295,1.22305,133200000.0
2009-09-30 12:45:00,1.2231,1.2231,1.22255,1.22265,117600000.0
2009-09-30 12:46:00,1.2227,1.2229,1.2227,1.2228,102000000.0
2009-09-30 12:47:00,1.2228,1.22285,1.22265,1.2228,232000000.0
2009-09-30 12:48:00,1.22285,1.2229,1.22235,1.22265,134400000.0
2009-09-30 12:49:00,1.22275,1.22295,1.22255,1.22265,230000000.0
2009-09-30 12:50:00,1.22265,1.2227,1.22255,1.22255,184800000.0
2009-09-30 12:51:00,1.22255,1.2228,1.2225,1.2226,238000000.0
2009-09-30 12:52:00,1.2226,1.22275,1.22255,1.22265,139600000.0
2009-09-30 12:53:00,1.2227,1.22275,1.2224,1.2224,56000000.0
2009-09-30 12:54:00,1.22235,1.2226,1.2222,1.2224,181200000.0
2009-09-30 12:55:00,1.22245,1.22275,1.2223,1.22275,435200000.0
2009-09-30 12:56:00,1.22275,1.2232,1.22275,1.22295,221600000.0
2009-09-30 12:57:00,1.22295,1.22305,1.2228,1.2228,113600000.0
2009-09-30 12:58:00,1.22285,1.223,1.2226,1.223,181200000.0
2009-09-30 12:59:00,1.22295,1.2232,1.2226,1.2226,245600000.0
2009-09-30 13:00:00,1.2226,1.22265,1.22225,1.22245,293200000.0
2009-09-30 13:01:00,1.22235,1.2225,1.22215,1.22225,167000000.0
2009-09-30 13:02:00,1.22215,1.22225,1.22205,1.22205,68600000.0
2009-09-30 13:03:00,1.22205,1.2225,1.22205,1.2225,127500000.0
2009-09-30 13:04:00,1.2225,1.22275,1.22235,1.22255,283900000.0
2009-09-30 13:05:00,1.22255,1.22265,1.2223,1.22265,83000000.0
2009-09-30 13:06:00,1.2228,1.2231,1.2227,1.223,174700000.0
2009-09-30 13:07:00,1.22295,1.2232,1.2229,1.2232,80000000.0
2009-09-30 13:08:00,1.2231,1.22335,1.2231,1.22335,115400000.0
2009-09-30 13:09:00,1.2234,1.22345,1.22295,1.223,224600000.0
2009-09-30 13:10:00,1.2231,1.22325,1.22295,1.22305,136800000.0
2009-09-30 13:11:00,1.22305,1.22315,1.22285,1.2229,165700000.0
2009-09-30 13:12:00,1.2229,1.2231,1.2229,1.2231,96000000.0
2009-09-30 13:13:00,1.2231,1.22315,1.22295,1.22315,36000000.0
2009-09-30 13:14:00,1.22315,1.2234,1.223,1.2232,172400000.0
2009-09-30 13:15:00,1.2232,1.22325,1.2228,1.223,148000000.0
2009-09-30 13:16:00,1.2231,1.2234,1.2231,1.22315,162000000.0
2009-09-30 13:17:00,1.22315,1.22335,1.223,1.22305,150800000.0
2009-09-30 13:18:00,1.2232,1.22325,1.22295,1.22315,206000000.0
2009-09-30 13:19:00,1.2232,1.2232,1.2228,1.2229,213600000.0
2009-09-30 13:20:00,1.2228,1.22295,1.2225,1.2226,195200000.0
2009-09-30 13:21:00,1.2227,1.2229,1.22255,1.2228,284800000.0
2009-09-30 13:22:00,1.2228,1.2234,1.2228,1.2234,174800000.0
2009-09-30 13:23:00,1.22335,1.22335,1.223,1.22305,156400000.0
2009-09-30 13:24:00,1.22305,1.22305,1.2226,1.22265,294800000.0
2009-09-30 13:25:00,1.22265,1.2231,1.2226,1.22305,304200000.0
2009-09-30 13:26:00,1.22315,1.2232,1.22285,1.22295,237200000.0
2009-09-30 13:27:00,1.22295,1.2232,1.2229,1.223,168400000.0
2009-09-30 13:28:00,1.223,1.2232,1.2229,1.2231,196100000.0
2009-09-30 13:29:00,1.22305,1.2231,1.2228,1.22285,194400000.0
2009-09-30 13:30:00,1.22285,1.2229,1.2227,1.22275,224000000.0
2009-09-30 13:31:00,1.2228,1.2229,1.2227,1.2228,211200000.0
2009-09-30 13:32:00,1.2227,1.22275,1.2227,1.22275,56000000.0
2009-09-30 13:33:00,1.22275,1.22275,1.22255,1.22255,66000000.0
2009-09-30 13:34:00,1.22255,1.22255,1.2223,1.22255,177200000.0
2009-09-30 13:35:00,1.2225,1.22265,1.22235,1.2226,155600000.0
2009-09-30 13:36:00,1.22255,1.2226,1.2224,1.2225,41000000.0
2009-09-30 13:37:00,1.2225,1.2228,1.2225,1.22265,174000000.0
2009-09-30 13:38:00,1.2227,1.22275,1.22255,1.22275,230400000.0
2009-09-30 13:39:00,1.22275,1.22275,1.2225,1.22275,244000000.0
2009-09-30 13:40:00,1.22275,1.22275,1.2224,1.2224,206800000.0
2009-09-30 13:41:00,1.2224,1.22265,1.22235,1.2225,156400000.0
2009-09-30 13:42:00,1.2225,1.22255,1.2221,1.22225,232800000.0
2009-09-30 13:43:00,1.22225,1.2223,1.22205,1.22225,98100000.0
2009-09-30 13:44:00,1.22225,1.2226,1.22215,1.2225,258600000.0
2009-09-30 13:45:00,1.2226,1.2226,1.22225,1.2224,154800000.0
2009-09-30 13:46:00,1.22245,1.22275,1.2224,1.22275,129900000.0
2009-09-30 13:47:00,1.22275,1.223,1.2225,1.223,236400000.0
2009-09-30 13:48:00,1.22295,1.223,1.22275,1.2229,240800000.0
2009-09-30 13:49:00,1.22295,1.2231,1.22275,1.22295,144700000.0
2009-09-30 13:50:00,1.22295,1.223,1.22245,1.2226,388400000.0
2009-09-30 13:51:00,1.22265,1.2228,1.22245,1.22275,82200000.0
2009-09-30 13:52:00,1.2228,1.2231,1.2228,1.22285,68800000.0
2009-09-30 13:53:00,1.2228,1.22305,1.22275,1.223,74600000.0
2009-09-30 13:54:00,1.22305,1.22305,1.2224,1.2225,105400000.0
2009-09-30 13:55:00,1.2225,1.2226,1.2221,1.22245,81400000.0
2009-09-30 13:56:00,1.22245,1.2225,1.2221,1.2222,57000000.0
2009-09-30 13:57:00,1.22225,1.2223,1.22205,1.2223,53800000.0
2009-09-30 13:58:00,1.22225,1.22245,1.22205,1.22245,74000000.0
2009-09-30 13:59:00,1.22245,1.2227,1.22245,1.2225,38000000.0
2009-09-30 14:00:00,1.2225,1.22265,1.22215,1.22225,71800000.0
2009-09-30 14:01:00,1.2222,1.2223,1.22195,1.22215,80600000.0
2009-09-30 14:02:00,1.22225,1.22235,1.222,1.22205,61000000.0
2009-09-30 14:03:00,1.22205,1.2223,1.222,1.2222,68400000.0
2009-09-30 14:04:00,1.22215,1.22235,1.22215,1.2222,50000000.0
2009-09-30 14:05:00,1.2222,1.2224,1.2222,1.2224,42000000.0
2009-09-30 14:06:00,1.2224,1.2225,1.22215,1.22235,51000000.0
2009-09-30 14:07:00,1.22235,1.22235,1.22195,1.2222,79600000.0
2009-09-30 14:08:00,1.22215,1.2224,1.22205,1.22235,78600000.0
2009-09-30 14:09:00,1.2224,1.2225,1.22205,1.22225,55000000.0
2009-09-30 14:10:00,1.2222,1.2224,1.22185,1.2221,111600000.0
2009-09-30 14:11:00,1.22205,1.22225,1.22205,1.22225,48600000.0
2009-09-30 14:12:00,1.2222,1.2223,1.2217,1.222,73400000.0
2009-09-30 14:13:00,1.222,1.2223,1.22185,1.2223,47000000.0
2009-09-30 14:14:00,1.2223,1.22235,1.22185,1.222,109800000.0
2009-09-30 14:15:00,1.2221,1.2225,1.2214,1.22175,376600000.0
2009-09-30 14:16:00,1.2218,1.222,1.2215,1.2218,179500000.0
2009-09-30 14:17:00,1.2218,1.2223,1.22165,1.22225,127400000.0
2009-09-30 14:18:00,1.22205,1.2222,1.22145,1.22165,181800000.0
2009-09-30 14:19:00,1.22185,1.22215,1.22175,1.22205,217200000.0
2009-09-30 14:20:00,1.222,1.22265,1.2219,1.22215,137400000.0
2009-09-30 14:21:00,1.22215,1.2224,1.2218,1.2219,149000000.0
2009-09-30 14:22:00,1.22195,1.22235,1.22175,1.2222,233000000.0
2009-09-30 14:23:00,1.2222,1.2225,1.2218,1.2223,192400000.0
2009-09-30 14:24:00,1.2224,1.2226,1.222,1.22245,122200000.0
2009-09-30 14:25:00,1.2225,1.22255,1.22225,1.22255,71000000.0
2009-09-30 14:26:00,1.22255,1.2226,1.2223,1.2224,69800000.0
2009-09-30 14:27:00,1.22245,1.22255,1.222,1.22205,65800000.0
2009-09-30 14:28:00,1.22215,1.2225,1.2218,1.22195,193200000.0
2009-09-30 14:29:00,1.22215,1.2225,1.22165,1.2222,97800000.0
2009-09-30 14:30:00,1.22245,1.22285,1.2216,1.2219,148200000.0
2009-09-30 14:31:00,1.2223,1.2228,1.2219,1.2227,93000000.0
2009-09-30 14:32:00,1.2227,1.22285,1.22155,1.2221,122700000.0
2009-09-30 14:33:00,1.22215,1.2223,1.22165,1.2221,112800000.0
2009-09-30 14:34:00,1.22215,1.22235,1.22165,1.2222,101000000.0
2009-09-30 14:35:00,1.22225,1.2224,1.2222,1.22225,69000000.0
2009-09-30 14:36:00,1.22225,1.2225,1.2222,1.2223,57000000.0
2009-09-30 14:37:00,1.2223,1.22275,1.22225,1.22275,54000000.0
2009-09-30 14:38:00,1.22275,1.2231,1.22235,1.22265,93200000.0
2009-09-30 14:39:00,1.22275,1.2228,1.22235,1.2225,149200000.0
2009-09-30 14:40:00,1.2225,1.22265,1.22235,1.22245,97400000.0
2009-09-30 14:41:00,1.2225,1.22295,1.22225,1.2224,267400000.0
2009-09-30 14:42:00,1.2224,1.2226,1.22225,1.22235,182600000.0
2009-09-30 14:43:00,1.22225,1.22265,1.2222,1.22235,271800000.0
2009-09-30 14:44:00,1.22245,1.2227,1.2224,1.2224,136600000.0
2009-09-30 14:45:00,1.2225,1.22275,1.2224,1.22265,204200000.0
2009-09-30 14:46:00,1.22275,1.22285,1.2219,1.22205,267900000.0
2009-09-30 14:47:00,1.22195,1.22265,1.22185,1.22255,316800000.0
2009-09-30 14:48:00,1.22255,1.22285,1.2223,1.22255,336000000.0
2009-09-30 14:49:00,1.22255,1.22305,1.2225,1.2227,245600000.0
2009-09-30 14:50:00,1.2227,1.2229,1.2226,1.2228,183700000.0
2009-09-30 14:51:00,1.2228,1.22295,1.2225,1.22265,157900000.0
2009-09-30 14:52:00,1.2227,1.2228,1.2225,1.22255,190000000.0
2009-09-30 14:53:00,1.22255,1.22295,1.2223,1.2223,91200000.0
2009-09-30 14:54:00,1.22235,1.2226,1.2223,1.22255,159000000.0
2009-09-30 14:55:00,1.22255,1.2226,1.22235,1.22245,292400000.0
2009-09-30 14:56:00,1.2224,1.22305,1.2224,1.2227,222300000.0
2009-09-30 14:57:00,1.2227,1.22305,1.22265,1.2228,168200000.0
2009-09-30 14:58:00,1.223,1.2232,1.2227,1.223,116400000.0
2009-09-30 14:59:00,1.22305,1.22325,1.22285,1.22325,175600000.0
2009-09-30 15:00:00,1.2233,1.2233,1.2228,1.22315,177800000.0
2009-09-30 15:01:00,1.22295,1.2233,1.22275,1.22305,114700000.0
2009-09-30 15:02:00,1.2231,1.22315,1.2224,1.22275,77200000.0
2009-09-30 15:03:00,1.22275,1.22275,1.2224,1.22245,93400000.0
2009-09-30 15:04:00,1.2225,1.2227,1.2223,1.22265,119200000.0
2009-09-30 15:05:00,1.22265,1.2229,1.22205,1.2224,58100000.0
2009-09-30 15:06:00,1.2225,1.2226,1.22205,1.22205,89600000.0
2009-09-30 15:07:00,1.22205,1.2224,1.22195,1.222,137500000.0
2009-09-30 15:08:00,1.222,1.222,1.222,1.222,37200000.0
2009-09-30 15:09:00,1.222,1.222,1.22165,1.22185,52600000.0
2009-09-30 15:10:00,1.22185,1.22205,1.22165,1.22185,96700000.0
2009-09-30 15:11:00,1.22185,1.22185,1.22155,1.22155,80100000.0
2009-09-30 15:12:00,1.22155,1.22165,1.2214,1.22165,97800000.0
2009-09-30 15:13:00,1.22165,1.22175,1.22135,1.22135,102300000.0
2009-09-30 15:14:00,1.22135,1.2218,1.22135,1.2217,68300000.0
2009-09-30 15:15:00,1.2217,1.22195,1.2213,1.2217,85600000.0
2009-09-30 15:16:00,1.2217,1.22205,1.2214,1.222,63300000.0
2009-09-30 15:17:00,1.222,1.22205,1.22145,1.22155,145600000.0
2009-09-30 15:18:00,1.2216,1.2219,1.2216,1.22185,73800000.0
2009-09-30 15:19:00,1.22185,1.22185,1.2214,1.2214,80600000.0
2009-09-30 15:20:00,1.22135,1.2216,1.2213,1.2216,61400000.0
2009-09-30 15:21:00,1.22155,1.2217,1.22145,1.2216,30000000.0
2009-09-30 15:22:00,1.22165,1.22195,1.22145,1.2218,54700000.0
2009-09-30 15:23:00,1.2218,1.22195,1.2212,1.2218,96200000.0
2009-09-30 15:24:00,1.22185,1.2219,1.2215,1.22155,64400000.0
2009-09-30 15:25:00,1.2216,1.22185,1.22135,1.2218,54800000.0
2009-09-30 15:26:00,1.2218,1.2221,1.2217,1.22205,50000000.0
2009-09-30 15:27:00,1.22205,1.22205,1.22165,1.222,76400000.0
2009-09-30 15:28:00,1.222,1.22205,1.2216,1.2216,69800000.0
2009-09-30 15:29:00,1.2216,1.22185,1.22145,1.2216,122800000.0
2009-09-30 15:30:00,1.2216,1.22175,1.2212,1.2213,182200000.0
2009-09-30 15:31:00,1.22145,1.22145,1.22115,1.22125,192200000.0
2009-09-30 15:32:00,1.2213,1.2215,1.22105,1.22145,176500000.0
2009-09-30 15:33:00,1.22145,1.22145,1.2209,1.22145,99800000.0
2009-09-30 15:34:00,1.22145,1.22145,1.22145,1.22145,52000000.0
2009-09-30 15:35:00,1.22145,1.22145,1.2208,1.2212,197000000.0
2009-09-30 15:36:00,1.2212,1.2218,1.22115,1.2215,218400000.0
2009-09-30 15:37:00,1.2214,1.2217,1.221,1.22165,227000000.0
2009-09-30 15:38:00,1.22165,1.22185,1.22105,1.22145,186800000.0
2009-09-30 15:39:00,1.2214,1.2216,1.22135,1.2215,143800000.0
2009-09-30 15:40:00,1.2215,1.22155,1.22115,1.22115,163600000.0
2009-09-30 15:41:00,1.22115,1.22125,1.22065,1.22095,146800000.0
2009-09-30 15:42:00,1.221,1.2216,1.22055,1.2209,345600000.0
2009-09-30 15:43:00,1.221,1.221,1.2203,1.22065,348600000.0
2009-09-30 15:44:00,1.22065,1.22135,1.2206,1.2208,164200000.0
2009-09-30 15:45:00,1.2208,1.2212,1.22055,1.2208,236200000.0
2009-09-30 15:46:00,1.2208,1.2214,1.2206,1.22105,321800000.0
2009-09-30 15:47:00,1.22115,1.22135,1.22095,1.22105,147600000.0
2009-09-30 15:48:00,1.2211,1.2214,1.22065,1.221,358000000.0
2009-09-30 15:49:00,1.22075,1.22145,1.2206,1.2212,345400000.0
2009-09-30 15:50:00,1.2212,1.2215,1.2207,1.22115,300500000.0
2009-09-30 15:51:00,1.22115,1.2213,1.2206,1.2209,365200000.0
2009-09-30 15:52:00,1.2207,1.221,1.2206,1.2209,316700000.0
2009-09-30 15:53:00,1.22095,1.22105,1.2206,1.22065,322900000.0
2009-09-30 15:54:00,1.22065,1.2212,1.22065,1.22075,213800000.0
2009-09-30 15:55:00,1.2208,1.2213,1.2206,1.22095,263500000.0
2009-09-30 15:56:00,1.2209,1.22115,1.22055,1.22115,299200000.0
2009-09-30 15:57:00,1.22095,1.2215,1.2206,1.2209,313800000.0
2009-09-30 15:58:00,1.2208,1.22155,1.22075,1.2215,350800000.0
2009-09-30 15:59:00,1.22165,1.22165,1.22125,1.2213,205600000.0
2009-09-30 16:00:00,1.2213,1.2219,1.221,1.22125,267100000.0
2009-09-30 16:01:00,1.22125,1.22155,1.22105,1.22145,288600000.0
2009-09-30 16:02:00,1.2215,1.2217,1.2212,1.22135,305900000.0
2009-09-30 16:03:00,1.22145,1.2217,1.2208,1.2211,347000000.0
2009-09-30 16:04:00,1.22115,1.22145,1.2202,1.2209,478800000.0
2009-09-30 16:05:00,1.22095,1.2213,1.2208,1.22115,366700000.0
2009-09-30 16:06:00,1.22115,1.22145,1.22095,1.2211,351500000.0
2009-09-30 16:07:00,1.2211,1.22135,1.22075,1.2208,209600000.0
2009-09-30 16:08:00,1.2208,1.2212,1.22065,1.2211,249100000.0
2009-09-30 16:09:00,1.2211,1.22125,1.2208,1.221,212400000.0
2009-09-30 16:10:00,1.221,1.22125,1.2207,1.221,225200000.0
2009-09-30 16:11:00,1.22105,1.2212,1.2204,1.22065,207200000.0
2009-09-30 16:12:00,1.22075,1.22095,1.22055,1.2206,146100000.0
2009-09-30 16:13:00,1.2206,1.22095,1.22035,1.2207,218000000.0
2009-09-30 16:14:00,1.2207,1.22115,1.2204,1.22105,227500000.0
2009-09-30 16:15:00,1.22095,1.22105,1.2206,1.22065,80400000.0
2009-09-30 16:16:00,1.22075,1.2208,1.22035,1.22045,295500000.0
2009-09-30 16:17:00,1.22045,1.2207,1.2202,1.22065,337100000.0
2009-09-30 16:18:00,1.22065,1.22115,1.2206,1.22115,256400000.0
2009-09-30 16:19:00,1.2211,1.2213,1.22095,1.22115,156900000.0
2009-09-30 16:20:00,1.2211,1.22125,1.2209,1.22115,140000000.0
2009-09-30 16:21:00,1.22115,1.22125,1.22085,1.2209,108500000.0
2009-09-30 16:22:00,1.22095,1.2212,1.22065,1.22115,217300000.0
2009-09-30 16:23:00,1.22115,1.22135,1.2208,1.22095,191700000.0
2009-09-30 16:24:00,1.22095,1.22115,1.2207,1.22095,317300000.0
2009-09-30 16:25:00,1.22095,1.22105,1.2205,1.22085,241000000.0
2009-09-30 16:26:00,1.22085,1.22135,1.22075,1.221,192000000.0
2009-09-30 16:27:00,1.22105,1.2216,1.22095,1.22125,135200000.0
2009-09-30 16:28:00,1.2213,1.2213,1.2208,1.2211,196900000.0
2009-09-30 16:29:00,1.221,1.2215,1.22085,1.2211,185100000.0
2009-09-30 16:30:00,1.2211,1.22165,1.2211,1.2215,222700000.0
2009-09-30 16:31:00,1.22145,1.2216,1.2208,1.2212,303900000.0
2009-09-30 16:32:00,1.22125,1.2214,1.2207,1.2214,367900000.0
2009-09-30 16:33:00,1.2214,1.2216,1.2209,1.22115,242600000.0
2009-09-30 16:34:00,1.22115,1.22155,1.2209,1.2213,376700000.0
2009-09-30 16:35:00,1.22135,1.22135,1.22095,1.2213,252200000.0
2009-09-30 16:36:00,1.22135,1.22145,1.22075,1.221,279400000.0
2009-09-30 16:37:00,1.22105,1.22115,1.2205,1.2205,121800000.0
2009-09-30 16:38:00,1.22055,1.2209,1.22045,1.22065,178400000.0
2009-09-30 16:39:00,1.22065,1.22095,1.22045,1.22085,188900000.0
2009-09-30 16:40:00,1.2209,1.2215,1.2207,1.2214,216600000.0
2009-09-30 16:41:00,1.22135,1.22145,1.22095,1.22145,133200000.0
2009-09-30 16:42:00,1.2214,1.2218,1.22125,1.22165,127200000.0
2009-09-30 16:43:00,1.22165,1.2219,1.22125,1.2216,131400000.0
2009-09-30 16:44:00,1.22155,1.22185,1.2212,1.2215,98400000.0
2009-09-30 16:45:00,1.22155,1.22175,1.2211,1.22165,210800000.0
2009-09-30 16:46:00,1.2216,1.2217,1.2211,1.2213,152200000.0
2009-09-30 16:47:00,1.2212,1.22165,1.2212,1.22125,120300000.0
2009-09-30 16:48:00,1.2212,1.2215,1.221,1.2211,143000000.0
2009-09-30 16:49:00,1.22115,1.22145,1.22105,1.22135,132000000.0
2009-09-30 16:50:00,1.2214,1.22185,1.22075,1.2212,287700000.0
2009-09-30 16:51:00,1.2209,1.22115,1.22085,1.22095,116100000.0
2009-09-30 16:52:00,1.22095,1.22105,1.22095,1.22095,87700000.0
2009-09-30 16:53:00,1.22095,1.221,1.2206,1.221,85700000.0
2009-09-30 16:54:00,1.22105,1.2212,1.22075,1.2212,139100000.0
2009-09-30 16:55:00,1.2212,1.2214,1.2207,1.22075,161300000.0
2009-09-30 16:56:00,1.2208,1.22115,1.2203,1.2209,191500000.0
2009-09-30 16:57:00,1.2208,1.2208,1.2201,1.2205,170000000.0
2009-09-30 16:58:00,1.2203,1.2207,1.2198,1.21995,158300000.0
2009-09-30 16:59:00,1.21985,1.22035,1.21975,1.21995,206700000.0
2009-09-30 17:00:00,1.21985,1.21995,1.21945,1.21995,216500000.0
2009-09-30 17:01:00,1.21975,1.22025,1.2194,1.21965,212400000.0
2009-09-30 17:02:00,1.21965,1.22015,1.2195,1.22,185800000.0
2009-09-30 17:03:00,1.22,1.22075,1.2199,1.22005,175700000.0
2009-09-30 17:04:00,1.22005,1.22015,1.2198,1.2199,122800000.0
2009-09-30 17:05:00,1.22,1.2201,1.21905,1.22,224400000.0
2009-09-30 17:06:00,1.22,1.22005,1.21955,1.2199,214700000.0
2009-09-30 17:07:00,1.21985,1.22035,1.21965,1.2198,140400000.0
2009-09-30 17:08:00,1.2196,1.22,1.2193,1.21965,181400000.0
2009-09-30 17:09:00,1.2197,1.2197,1.2191,1.2191,176400000.0
2009-09-30 17:10:00,1.2193,1.22,1.219,1.21985,183700000.0
2009-09-30 17:11:00,1.21985,1.21985,1.2191,1.21935,169400000.0
2009-09-30 17:12:00,1.21935,1.21985,1.21925,1.21985,181600000.0
2009-09-30 17:13:00,1.21975,1.2199,1.21925,1.2195,220400000.0
2009-09-30 17:14:00,1.2196,1.21985,1.219,1.2195,148200000.0
2009-09-30 17:15:00,1.2195,1.2199,1.21925,1.21975,192100000.0
2009-09-30 17:16:00,1.21985,1.22,1.2194,1.2195,186200000.0
2009-09-30 17:17:00,1.2195,1.2198,1.2193,1.21955,146400000.0
2009-09-30 17:18:00,1.21955,1.2199,1.21945,1.2197,202200000.0
2009-09-30 17:19:00,1.2196,1.2198,1.2194,1.21965,112400000.0
2009-09-30 17:20:00,1.21965,1.2197,1.2193,1.21965,132000000.0
2009-09-30 17:21:00,1.2196,1.2199,1.2194,1.21975,119000000.0
2009-09-30 17:22:00,1.21975,1.22005,1.2196,1.21975,214300000.0
2009-09-30 17:23:00,1.21965,1.21975,1.21955,1.2196,87100000.0
2009-09-30 17:24:00,1.2197,1.22025,1.2195,1.22015,208200000.0
2009-09-30 17:25:00,1.22005,1.2204,1.2199,1.22,240200000.0
2009-09-30 17:26:00,1.22005,1.2201,1.2196,1.2201,81800000.0
2009-09-30 17:27:00,1.2201,1.22055,1.2197,1.2202,234900000.0
2009-09-30 17:28:00,1.22015,1.2205,1.2198,1.2203,209000000.0
2009-09-30 17:29:00,1.2203,1.22045,1.2198,1.22,246500000.0
2009-09-30 17:30:00,1.22,1.2202,1.21965,1.21985,233600000.0
2009-09-30 17:31:00,1.2197,1.21985,1.2194,1.21975,89900000.0
2009-09-30 17:32:00,1.2198,1.22015,1.2193,1.2199,269200000.0
2009-09-30 17:33:00,1.21995,1.22005,1.2195,1.2197,211200000.0
2009-09-30 17:34:00,1.2198,1.21995,1.2193,1.2195,377200000.0
2009-09-30 17:35:00,1.2195,1.21975,1.2193,1.21965,241900000.0
2009-09-30 17:36:00,1.2196,1.21995,1.2196,1.2199,71100000.0
2009-09-30 17:37:00,1.21985,1.22065,1.21985,1.22045,151700000.0
2009-09-30 17:38:00,1.22055,1.22055,1.22015,1.22045,37200000.0
2009-09-30 17:39:00,1.22055,1.22065,1.22015,1.22025,170000000.0
2009-09-30 17:40:00,1.22035,1.22065,1.22005,1.22065,132500000.0
2009-09-30 17:41:00,1.2207,1.2208,1.22045,1.22065,67600000.0
2009-09-30 17:42:00,1.22075,1.2208,1.2205,1.2207,249100001.0
2009-09-30 17:43:00,1.2207,1.2208,1.22045,1.22055,268300000.0
2009-09-30 17:44:00,1.22055,1.22075,1.2203,1.22055,184800000.0
2009-09-30 17:45:00,1.2205,1.2207,1.22035,1.2207,182800000.0
2009-09-30 17:46:00,1.2206,1.2207,1.2205,1.22055,134800000.0
2009-09-30 17:47:00,1.22055,1.22075,1.22035,1.2204,174400000.0
2009-09-30 17:48:00,1.22035,1.22055,1.22,1.22,152800000.0
2009-09-30 17:49:00,1.22,1.22035,1.2198,1.22,251200000.0
2009-09-30 17:50:00,1.22,1.22035,1.21995,1.22005,184600000.0
2009-09-30 17:51:00,1.22005,1.2204,1.22,1.2204,86800000.0
2009-09-30 17:52:00,1.22035,1.2205,1.2203,1.2203,36000000.0
2009-09-30 17:53:00,1.22045,1.22065,1.22035,1.2205,34600000.0
2009-09-30 17:54:00,1.2205,1.2205,1.22025,1.2204,138200000.0
2009-09-30 17:55:00,1.2204,1.22055,1.22035,1.22035,187200000.0
2009-09-30 17:56:00,1.2204,1.22055,1.22035,1.2205,213600000.0
2009-09-30 17:57:00,1.22055,1.2208,1.2204,1.22075,254200000.0
2009-09-30 17:58:00,1.22075,1.2208,1.2197,1.2197,220200000.0
2009-09-30 17:59:00,1.2197,1.22005,1.21945,1.2198,146300000.0
2009-09-30 18:00:00,1.21965,1.2198,1.21945,1.21945,79200000.0
2009-09-30 18:01:00,1.21955,1.21975,1.2192,1.2197,171200000.0
2009-09-30 18:02:00,1.21975,1.21975,1.2195,1.2195,42800000.0
2009-09-30 18:03:00,1.21965,1.21985,1.2193,1.21945,172000000.0
2009-09-30 18:04:00,1.21965,1.2197,1.21905,1.21945,93000000.0
2009-09-30 18:05:00,1.21935,1.2194,1.2188,1.2192,162800000.0
2009-09-30 18:06:00,1.21925,1.21925,1.219,1.21905,76600000.0
2009-09-30 18:07:00,1.2191,1.21955,1.219,1.21925,90400000.0
2009-09-30 18:08:00,1.2193,1.21935,1.21855,1.21875,167800000.0
2009-09-30 18:09:00,1.2187,1.21885,1.2184,1.2186,68200000.0
2009-09-30 18:10:00,1.2187,1.21885,1.21855,1.2188,52400000.0
2009-09-30 18:11:00,1.21885,1.21895,1.21845,1.21855,67200000.0
2009-09-30 18:12:00,1.21865,1.2188,1.2184,1.2187,120200000.0
2009-09-30 18:13:00,1.2187,1.2188,1.21845,1.21875,66800000.0
2009-09-30 18:14:00,1.21855,1.219,1.21835,1.21885,117400000.0
2009-09-30 18:15:00,1.21885,1.21915,1.2182,1.21845,113400000.0
2009-09-30 18:16:00,1.2184,1.2192,1.21825,1.2187,186000000.0
2009-09-30 18:17:00,1.21855,1.2194,1.2184,1.2194,132800000.0
2009-09-30 18:18:00,1.2194,1.2195,1.21875,1.21915,101200000.0
2009-09-30 18:19:00,1.21895,1.2196,1.2189,1.2195,69200000.0
2009-09-30 18:20:00,1.21955,1.2197,1.2192,1.21935,139200000.0
2009-09-30 18:21:00,1.2193,1.2194,1.21865,1.219,83200000.0
2009-09-30 18:22:00,1.219,1.2193,1.21865,1.2188,79200000.0
2009-09-30 18:23:00,1.21885,1.21895,1.2186,1.2186,24000000.0
2009-09-30 18:24:00,1.21875,1.21905,1.21825,1.2187,70400000.0
2009-09-30 18:25:00,1.2187,1.22,1.2187,1.2195,96000000.0
2009-09-30 18:26:00,1.21945,1.21965,1.2193,1.2193,59400000.0
2009-09-30 18:27:00,1.2193,1.21955,1.2188,1.21955,82900000.0
2009-09-30 18:28:00,1.21955,1.21995,1.21895,1.2198,108000000.0
2009-09-30 18:29:00,1.21975,1.22015,1.2197,1.2199,100300000.0
2009-09-30 18:30:00,1.22,1.22015,1.21975,1.2199,90400000.0
2009-09-30 18:31:00,1.21965,1.2203,1.21965,1.21995,79700000.0
2009-09-30 18:32:00,1.22,1.2202,1.21945,1.21985,112800000.0
2009-09-30 18:33:00,1.21975,1.22005,1.2197,1.2198,104100000.0
2009-09-30 18:34:00,1.2199,1.21995,1.2195,1.21955,44400000.0
2009-09-30 18:35:00,1.21955,1.21975,1.21935,1.21975,59200000.0
2009-09-30 18:36:00,1.21975,1.22,1.21955,1.21995,110000000.0
2009-09-30 18:37:00,1.22,1.22035,1.22,1.22,310000000.0
2009-09-30 18:38:00,1.2199,1.22005,1.2197,1.2199,99200000.0
2009-09-30 18:39:00,1.21985,1.22005,1.21965,1.22,48000000.0
2009-09-30 18:40:00,1.2199,1.22,1.2197,1.22,364000000.0
2009-09-30 18:41:00,1.22,1.2202,1.21985,1.2201,500400000.0
2009-09-30 18:42:00,1.2201,1.22075,1.22005,1.2206,451600000.0
2009-09-30 18:43:00,1.22065,1.2208,1.22045,1.2205,82000000.0
2009-09-30 18:44:00,1.22045,1.2207,1.22015,1.2205,145300000.0
2009-09-30 18:45:00,1.22055,1.22055,1.22015,1.2204,90700000.0
2009-09-30 18:46:00,1.22055,1.22085,1.2205,1.2206,115200000.0
2009-09-30 18:47:00,1.2208,1.2209,1.2204,1.22055,59800000.0
2009-09-30 18:48:00,1.2206,1.22075,1.2203,1.2204,124100000.0
2009-09-30 18:49:00,1.2204,1.22045,1.21965,1.21985,97900000.0
2009-09-30 18:50:00,1.2199,1.22055,1.2196,1.22025,113400000.0
2009-09-30 18:51:00,1.22025,1.2203,1.21975,1.22015,104400000.0
2009-09-30 18:52:00,1.22015,1.2202,1.2198,1.2199,80100000.0
2009-09-30 18:53:00,1.2199,1.2201,1.2196,1.21995,100600000.0
2009-09-30 18:54:00,1.22005,1.22015,1.2199,1.22005,65900000.0
2009-09-30 18:55:00,1.21995,1.22005,1.2198,1.22,89800000.0
2009-09-30 18:56:00,1.22,1.22025,1.21985,1.22005,78200000.0
2009-09-30 18:57:00,1.22005,1.22025,1.21965,1.2202,149700000.0
2009-09-30 18:58:00,1.2202,1.2205,1.21995,1.2201,104900000.0
2009-09-30 18:59:00,1.22015,1.2203,1.22,1.2202,78400000.0
2009-09-30 19:00:00,1.2202,1.22065,1.2201,1.2202,138700000.0
2009-09-30 19:01:00,1.22045,1.22045,1.2201,1.2204,108500000.0
2009-09-30 19:02:00,1.22045,1.2206,1.22035,1.22045,21000000.0
2009-09-30 19:03:00,1.22045,1.2206,1.2201,1.22035,90400000.0
2009-09-30 19:04:00,1.2204,1.22045,1.22015,1.2203,44100000.0
2009-09-30 19:05:00,1.2204,1.22055,1.2202,1.22045,127400000.0
2009-09-30 19:06:00,1.2206,1.2206,1.2204,1.2206,84800000.0
2009-09-30 19:07:00,1.2206,1.2207,1.2201,1.22015,111100000.0
2009-09-30 19:08:00,1.22015,1.2204,1.22005,1.2202,110900000.0
2009-09-30 19:09:00,1.2202,1.22065,1.22005,1.22055,101400000.0
2009-09-30 19:10:00,1.22035,1.22065,1.22035,1.2204,74500000.0
2009-09-30 19:11:00,1.2205,1.2205,1.22035,1.2204,20600000.0
2009-09-30 19:12:00,1.2204,1.22075,1.2204,1.2207,25000000.0
2009-09-30 19:13:00,1.2207,1.22085,1.2206,1.2207,26000000.0
2009-09-30 19:14:00,1.2208,1.22085,1.2205,1.2207,39000000.0
2009-09-30 19:15:00,1.2208,1.22095,1.22075,1.2209,22400000.0
2009-09-30 19:16:00,1.2209,1.2209,1.22075,1.22075,23600000.0
2009-09-30 19:17:00,1.2208,1.22095,1.22055,1.22085,39600000.0
2009-09-30 19:18:00,1.22075,1.22085,1.22055,1.22055,57800000.0
2009-09-30 19:19:00,1.2205,1.22065,1.2199,1.21995,56000000.0
2009-09-30 19:20:00,1.2206,1.2209,1.22,1.2207,41800000.0
2009-09-30 19:21:00,1.22075,1.2209,1.2204,1.22085,62000000.0
2009-09-30 19:22:00,1.22085,1.2209,1.2203,1.2205,54400000.0
2009-09-30 19:23:00,1.22055,1.2208,1.22045,1.22055,57200000.0
2009-09-30 19:24:00,1.22055,1.22115,1.2204,1.22105,65600000.0
2009-09-30 19:25:00,1.22095,1.22095,1.22055,1.22085,45700000.0
2009-09-30 19:26:00,1.22085,1.22085,1.22075,1.22075,48000000.0
2009-09-30 19:27:00,1.22075,1.22125,1.2205,1.2205,48600000.0
2009-09-30 19:28:00,1.22065,1.221,1.22045,1.2207,126100000.0
2009-09-30 19:29:00,1.22085,1.221,1.2205,1.2208,50500000.0
2009-09-30 19:30:00,1.221,1.221,1.2208,1.22085,33400000.0
2009-09-30 19:31:00,1.2208,1.2212,1.2207,1.22075,56100000.0
2009-09-30 19:32:00,1.2207,1.2207,1.2207,1.2207,3600000.0
2009-09-30 19:33:00,1.2208,1.2209,1.22055,1.2206,28000000.0
2009-09-30 19:34:00,1.22085,1.22095,1.22055,1.22065,12000000.0
2009-09-30 19:35:00,1.2206,1.2206,1.2206,1.2206,2000000.0
2009-09-30 19:36:00,1.2207,1.22095,1.22065,1.22075,59600000.0
2009-09-30 19:37:00,1.22075,1.22085,1.2206,1.22065,68100000.0
2009-09-30 19:38:00,1.2207,1.2208,1.2204,1.2204,56900000.0
2009-09-30 19:39:00,1.2204,1.22075,1.2204,1.2204,59000000.0
2009-09-30 19:40:00,1.22075,1.22115,1.22055,1.22075,42200000.0
2009-09-30 19:41:00,1.22065,1.2207,1.2205,1.2207,38000000.0
2009-09-30 19:42:00,1.22075,1.2208,1.22035,1.22065,38500000.0
2009-09-30 19:43:00,1.2206,1.22075,1.2202,1.22045,87700000.0
2009-09-30 19:44:00,1.2205,1.2212,1.2205,1.2209,66700000.0
2009-09-30 19:45:00,1.22085,1.22105,1.2206,1.22105,45800000.0
2009-09-30 19:46:00,1.22105,1.22105,1.22075,1.2208,54000000.0
2009-09-30 19:47:00,1.2208,1.22105,1.22075,1.22105,32000000.0
2009-09-30 19:48:00,1.22105,1.22125,1.22105,1.22125,40000000.0
2009-09-30 19:49:00,1.2212,1.2212,1.22055,1.22105,57000000.0
2009-09-30 19:50:00,1.2211,1.2211,1.2209,1.2211,22000000.0
2009-09-30 19:51:00,1.2212,1.22125,1.22105,1.2211,33600000.0
2009-09-30 19:52:00,1.2211,1.2213,1.22075,1.22085,31300000.0
2009-09-30 19:53:00,1.22085,1.22105,1.22065,1.2208,27800000.0
2009-09-30 19:54:00,1.2209,1.2212,1.2209,1.2211,18800000.0
2009-09-30 19:55:00,1.22115,1.22115,1.22085,1.22105,15600000.0
2009-09-30 19:56:00,1.221,1.22105,1.22055,1.2206,51400000.0
2009-09-30 19:57:00,1.22055,1.22115,1.2204,1.22075,109800000.0
2009-09-30 19:58:00,1.22075,1.22135,1.22075,1.22135,56200000.0
2009-09-30 19:59:00,1.22145,1.2215,1.2195,1.2208,168300000.0
2009-09-30 20:00:00,1.2208,1.22095,1.22035,1.22035,228200000.0
2009-09-30 20:01:00,1.22035,1.22045,1.22035,1.2204,61540000.0
2009-09-30 20:02:00,1.22035,1.2206,1.22035,1.2206,75140000.0
2009-09-30 20:03:00,1.22065,1.22075,1.22035,1.22035,44800000.0
2009-09-30 20:04:00,1.22035,1.22035,1.22035,1.22035,30000000.0
2009-09-30 20:05:00,1.22035,1.22065,1.22035,1.22065,34000000.0
2009-09-30 20:06:00,1.22065,1.22075,1.22065,1.2207,30000000.0
2009-09-30 20:07:00,1.2207,1.2207,1.22045,1.22045,33600000.0
2009-09-30 20:08:00,1.22045,1.22055,1.22035,1.22035,24360000.0
2009-09-30 20:09:00,1.22035,1.22045,1.22035,1.22045,332600000.0
2009-09-30 20:10:00,1.2205,1.22085,1.22035,1.22055,57320000.0
2009-09-30 20:11:00,1.2206,1.22065,1.22035,1.22035,40680000.0
2009-09-30 20:12:00,1.22035,1.22035,1.22035,1.22035,31320000.0
2009-09-30 20:13:00,1.22035,1.22035,1.22035,1.22035,30960000.0
2009-09-30 20:14:00,1.22035,1.22035,1.22035,1.22035,28320000.0
2009-09-30 20:15:00,1.22035,1.22035,1.22035,1.22035,34920000.0
2009-09-30 20:16:00,1.22035,1.22035,1.22035,1.22035,33360000.0
2009-09-30 20:17:00,1.22035,1.22035,1.22035,1.22035,27600000.0
2009-09-30 20:18:00,1.22035,1.22035,1.22035,1.22035,24120000.0
2009-09-30 20:19:00,1.22035,1.22035,1.22035,1.22035,28440000.0
2009-09-30 20:20:00,1.22035,1.22035,1.22035,1.22035,52720000.0
2009-09-30 20:21:00,1.22035,1.22035,1.22035,1.22035,29400000.0
2009-09-30 20:22:00,1.22035,1.22035,1.22035,1.22035,28800000.0
2009-09-30 20:23:00,1.22035,1.22085,1.22035,1.22035,36760000.0
2009-09-30 20:24:00,1.22035,1.2212,1.22035,1.2204,74720000.0
2009-09-30 20:25:00,1.2204,1.22055,1.22035,1.22035,62200000.0
2009-09-30 20:26:00,1.22035,1.22035,1.22035,1.22035,30000000.0
2009-09-30 20:27:00,1.22035,1.22035,1.22035,1.22035,31200000.0
2009-09-30 20:28:00,1.22035,1.2204,1.22035,1.22035,216520000.0
2009-09-30 20:29:00,1.22035,1.2206,1.22035,1.22035,168220000.0
2009-09-30 20:30:00,1.22035,1.2206,1.22035,1.22035,91900000.0
2009-09-30 20:31:00,1.22035,1.22035,1.22035,1.22035,75040000.0
2009-09-30 20:32:00,1.22035,1.22035,1.22035,1.22035,76080000.0
2009-09-30 20:33:00,1.22035,1.22035,1.22035,1.22035,470640000.0
2009-09-30 20:34:00,1.22035,1.2205,1.22035,1.22035,376760000.0
2009-09-30 20:35:00,1.22035,1.2204,1.22035,1.22035,27000000.0
2009-09-30 20:36:00,1.22035,1.22045,1.22035,1.22045,112280000.0
2009-09-30 20:37:00,1.22055,1.2206,1.22035,1.22035,49920000.0
2009-09-30 20:38:00,1.22035,1.22045,1.22035,1.22045,37200000.0
2009-09-30 20:39:00,1.22045,1.2206,1.2204,1.2206,16000000.0
2009-09-30 20:40:00,1.2206,1.22075,1.2205,1.22075,16800000.0
2009-09-30 20:41:00,1.22085,1.22085,1.22035,1.2206,24000000.0
2009-09-30 20:42:00,1.2206,1.2208,1.22035,1.2208,34000000.0
2009-09-30 20:43:00,1.2208,1.22085,1.22035,1.2205,65600000.0
2009-09-30 20:44:00,1.2206,1.2207,1.2205,1.22055,19600000.0
2009-09-30 20:45:00,1.22055,1.2208,1.2205,1.22055,25600000.0
2009-09-30 20:46:00,1.2207,1.2207,1.22035,1.22035,54840000.0
2009-09-30 20:47:00,1.22035,1.22035,1.22035,1.22035,27720000.0
2009-09-30 20:48:00,1.22035,1.22035,1.22035,1.22035,32240000.0
2009-09-30 20:49:00,1.22035,1.22035,1.22035,1.22035,30600000.0
2009-09-30 20:50:00,1.22035,1.22045,1.22035,1.22035,30560000.0
2009-09-30 20:51:00,1.22035,1.22035,1.22035,1.22035,31920000.0
2009-09-30 20:52:00,1.22035,1.2205,1.2197,1.22005,88680000.0
2009-09-30 20:53:00,1.2201,1.2204,1.2199,1.2203,46000000.0
2009-09-30 20:54:00,1.21995,1.2202,1.21975,1.21995,43400000.0
2009-09-30 20:55:00,1.22,1.22035,1.22,1.22035,83400000.0
2009-09-30 20:56:00,1.22035,1.22035,1.22,1.22035,32000000.0
2009-09-30 20:57:00,1.22035,1.2205,1.22035,1.2205,7200000.0
2009-09-30 20:58:00,1.2199,1.22015,1.2199,1.22015,21200000.0
2009-09-30 20:59:00,1.22015,1.22015,1.21915,1.21955,117400000.0
2009-09-30 21:00:00,1.21955,1.2201,1.21945,1.2197,75600000.0
2009-09-30 21:01:00,1.2197,1.21975,1.2195,1.21975,41600000.0
2009-09-30 21:02:00,1.21975,1.2199,1.21925,1.2198,57800000.0
2009-09-30 21:03:00,1.21955,1.2197,1.2192,1.2194,88000000.0
2009-09-30 21:04:00,1.2192,1.21955,1.2191,1.21945,62000000.0
2009-09-30 21:05:00,1.21955,1.21965,1.21905,1.21955,57400000.0
2009-09-30 21:06:00,1.2195,1.21975,1.2191,1.21955,114000000.0
2009-09-30 21:07:00,1.21965,1.2198,1.2188,1.2189,72400000.0
2009-09-30 21:08:00,1.2189,1.2195,1.2189,1.2193,43800000.0
2009-09-30 21:09:00,1.2195,1.2196,1.21895,1.2196,122200000.0
2009-09-30 21:10:00,1.2196,1.2202,1.2194,1.2196,78400000.0
2009-09-30 21:11:00,1.21965,1.22035,1.2194,1.2203,72600000.0
2009-09-30 21:12:00,1.2203,1.2203,1.21965,1.2199,100800000.0
2009-09-30 21:13:00,1.2197,1.22085,1.21965,1.2208,158400000.0
2009-09-30 21:14:00,1.22085,1.2209,1.21975,1.22,134800000.0
2009-09-30 21:15:00,1.2201,1.22075,1.2201,1.22045,44800000.0
2009-09-30 21:16:00,1.22055,1.22095,1.22045,1.22095,78400000.0
2009-09-30 21:17:00,1.22095,1.22115,1.2202,1.22095,69600000.0
2009-09-30 21:18:00,1.22105,1.2212,1.22025,1.22055,48800000.0
2009-09-30 21:19:00,1.22055,1.2212,1.22055,1.2212,58600000.0
2009-09-30 21:20:00,1.22135,1.22135,1.2193,1.2201,108440000.0
2009-09-30 21:21:00,1.2201,1.22075,1.21985,1.22055,96400000.0
2009-09-30 21:22:00,1.2207,1.221,1.2202,1.2204,59600000.0
2009-09-30 21:23:00,1.22055,1.22115,1.22055,1.2209,33600000.0
2009-09-30 21:24:00,1.22095,1.22115,1.2209,1.221,52000000.0
2009-09-30 21:25:00,1.22105,1.22135,1.2207,1.221,95200000.0
2009-09-30 21:26:00,1.2211,1.22115,1.2208,1.2211,60000000.0
2009-09-30 21:27:00,1.22115,1.22145,1.22095,1.2212,87200000.0
2009-09-30 21:28:00,1.2212,1.2215,1.221,1.22105,25600000.0
2009-09-30 21:29:00,1.22115,1.2212,1.2199,1.2202,99600000.0
2009-09-30 21:30:00,1.2205,1.2206,1.2201,1.2206,77600000.0
2009-09-30 21:31:00,1.22075,1.221,1.2206,1.22085,80400000.0
2009-09-30 21:32:00,1.22095,1.22115,1.22095,1.22095,24400000.0
2009-09-30 21:33:00,1.221,1.221,1.21965,1.2203,146700000.0
2009-09-30 21:34:00,1.21975,1.2205,1.21945,1.2202,111000000.0
2009-09-30 21:35:00,1.22025,1.2204,1.22025,1.2204,30600000.0
2009-09-30 21:36:00,1.2204,1.2207,1.2204,1.2205,63400000.0
2009-09-30 21:37:00,1.22055,1.2211,1.22015,1.2204,86200000.0
2009-09-30 21:38:00,1.2203,1.2209,1.2199,1.2202,104900000.0
2009-09-30 21:39:00,1.2202,1.22035,1.2201,1.2203,40200000.0
2009-09-30 21:40:00,1.22015,1.22045,1.22005,1.22045,71600000.0
2009-09-30 21:41:00,1.2205,1.2208,1.2204,1.22045,43400000.0
2009-09-30 21:42:00,1.22045,1.22055,1.22045,1.22055,4800000.0
2009-09-30 21:43:00,1.221,1.2213,1.2196,1.21995,172000000.0
2009-09-30 21:44:00,1.22005,1.22165,1.22,1.2209,113100000.0
2009-09-30 21:45:00,1.221,1.22115,1.2208,1.22115,100800000.0
2009-09-30 21:46:00,1.22115,1.2212,1.2208,1.22105,62400000.0
2009-09-30 21:47:00,1.2212,1.2212,1.2195,1.22045,127400000.0
2009-09-30 21:48:00,1.22045,1.2212,1.2204,1.22065,105200000.0
2009-09-30 21:49:00,1.22065,1.2211,1.22065,1.22095,22400000.0
2009-09-30 21:50:00,1.22105,1.2213,1.22045,1.2212,97600000.0
2009-09-30 21:51:00,1.22125,1.22135,1.221,1.2212,44000000.0
2009-09-30 21:52:00,1.2212,1.2212,1.221,1.22105,19200000.0
2009-09-30 21:53:00,1.22115,1.2216,1.22095,1.22105,74800000.0
2009-09-30 21:54:00,1.22105,1.2213,1.22075,1.2208,75200000.0
2009-09-30 21:55:00,1.22085,1.22095,1.2208,1.22085,6400000.0
2009-09-30 21:56:00,1.22085,1.22085,1.22065,1.22065,15200000.0
2009-09-30 21:57:00,1.22085,1.22085,1.22085,1.22085,1600000.0
2009-09-30 21:58:00,1.221,1.2212,1.22065,1.2208,91000000.0
2009-09-30 21:59:00,1.22065,1.2213,1.22065,1.2213,64000000.0
2009-09-30 22:00:00,1.22135,1.2215,1.22035,1.2212,80440000.0
2009-09-30 22:01:00,1.2209,1.22115,1.2209,1.22115,45200000.0
2009-09-30 22:02:00,1.22115,1.2218,1.2207,1.22085,55100000.0
2009-09-30 22:03:00,1.22085,1.2213,1.22085,1.2212,34000000.0
2009-09-30 22:04:00,1.2213,1.2213,1.22115,1.2212,4800000.0
2009-09-30 22:05:00,1.2212,1.2212,1.2212,1.2212,19200000.0
2009-09-30 22:06:00,1.2212,1.22135,1.22115,1.2212,42200000.0
2009-09-30 22:07:00,1.2212,1.2214,1.22045,1.22135,30320000.0
2009-09-30 22:08:00,1.22125,1.2216,1.22045,1.22045,90910000.0
2009-09-30 22:09:00,1.22045,1.22095,1.22045,1.2209,253340000.0
2009-09-30 22:10:00,1.2209,1.22105,1.22085,1.22085,10800000.0
2009-09-30 22:11:00,1.2209,1.2215,1.2209,1.2212,28400000.0
2009-09-30 22:12:00,1.22145,1.22145,1.21985,1.2208,49200000.0
2009-09-30 22:13:00,1.2205,1.22095,1.22005,1.22095,51000000.0
2009-09-30 22:14:00,1.22105,1.2212,1.22065,1.22065,22800000.0
2009-09-30 22:15:00,1.22065,1.2212,1.22065,1.2212,20400000.0
2009-09-30 22:16:00,1.2212,1.2212,1.2205,1.22105,46800000.0
2009-09-30 22:17:00,1.2209,1.2211,1.22045,1.2209,42400000.0
2009-09-30 22:18:00,1.22105,1.22115,1.2209,1.22105,26800000.0
2009-09-30 22:19:00,1.2211,1.2211,1.22045,1.22075,26000000.0
2009-09-30 22:20:00,1.22085,1.2212,1.2206,1.2212,49000000.0
2009-09-30 22:21:00,1.2212,1.2215,1.21995,1.2203,70500000.0
2009-09-30 22:22:00,1.2211,1.222,1.2211,1.222,29500000.0
2009-09-30 22:23:00,1.222,1.22215,1.22105,1.22215,35600000.0
2009-09-30 22:24:00,1.22215,1.22215,1.221,1.2216,35500000.0
2009-09-30 22:25:00,1.22165,1.22165,1.2213,1.2213,4800000.0
2009-09-30 22:26:00,1.2207,1.2212,1.2207,1.2211,76000000.0
2009-09-30 22:27:00,1.22065,1.2212,1.22065,1.2212,26600000.0
2009-09-30 22:28:00,1.22115,1.22115,1.2208,1.2209,41200000.0
2009-09-30 22:29:00,1.2209,1.2217,1.2209,1.2216,103600000.0
2009-09-30 22:30:00,1.2217,1.2219,1.2209,1.2214,131400000.0
2009-09-30 22:31:00,1.22125,1.22165,1.221,1.22165,87600000.0
2009-09-30 22:32:00,1.22175,1.2225,1.22095,1.2215,146000000.0
2009-09-30 22:33:00,1.2215,1.22165,1.22005,1.2214,177200000.0
2009-09-30 22:34:00,1.2214,1.2214,1.2198,1.2199,109900000.0
2009-09-30 22:35:00,1.2199,1.22065,1.2199,1.2204,144100000.0
2009-09-30 22:36:00,1.2205,1.2206,1.22005,1.2202,133300000.0
2009-09-30 22:37:00,1.22029,1.22068,1.22008,1.22068,11000000.0
2009-09-30 22:38:00,1.2201,1.2203,1.2201,1.2203,8000000.0
2009-09-30 22:39:00,1.2201,1.22035,1.2199,1.2202,66700000.0
2009-09-30 22:40:00,1.22025,1.22025,1.22,1.22,10500000.0
2009-09-30 22:41:00,1.22005,1.22005,1.21985,1.22005,13200000.0
2009-09-30 22:42:00,1.22015,1.22065,1.22015,1.2206,60700000.0
2009-09-30 22:43:00,1.2206,1.2208,1.22055,1.22055,46600000.0
2009-09-30 22:44:00,1.22055,1.2208,1.2205,1.2207,60000000.0
2009-09-30 22:45:00,1.22075,1.2208,1.2207,1.22075,48800000.0
2009-09-30 22:46:00,1.2211,1.2211,1.2208,1.22095,8000000.0
2009-09-30 22:47:00,1.22095,1.2213,1.2208,1.2209,16600000.0
2009-09-30 22:48:00,1.22085,1.22095,1.22085,1.22085,24800000.0
2009-09-30 22:49:00,1.22085,1.221,1.2196,1.22,136900000.0
2009-09-30 22:50:00,1.22,1.2201,1.2197,1.21995,99500000.0
2009-09-30 22:51:00,1.2199,1.21995,1.2193,1.21945,87600000.0
2009-09-30 22:52:00,1.21945,1.2195,1.21935,1.2194,133800000.0
2009-09-30 22:53:00,1.21955,1.2205,1.21925,1.2205,71200000.0
2009-09-30 22:54:00,1.2205,1.2207,1.22045,1.22065,58200000.0
2009-09-30 22:55:00,1.22025,1.2203,1.22005,1.2201,16800000.0
2009-09-30 22:56:00,1.2201,1.2201,1.2201,1.2201,8800000.0
2009-09-30 22:57:00,1.2201,1.22035,1.2201,1.2203,27200000.0
2009-09-30 22:58:00,1.2209,1.22105,1.22025,1.22055,44400000.0
2009-09-30 22:59:00,1.2205,1.22055,1.2194,1.2196,35600000.0
2009-09-30 23:00:00,1.21951,1.22063,1.21876,1.21928,22100000.0
2009-09-30 23:01:00,1.22015,1.22092,1.2191,1.22092,18000000.0
2009-09-30 23:02:00,1.2198,1.22077,1.21975,1.21975,8000000.0
2009-09-30 23:03:00,1.2206,1.2208,1.2193,1.22,24400000.0
2009-09-30 23:04:00,1.22,1.22,1.22,1.22,3200000.0
2009-09-30 23:05:00,1.22005,1.2203,1.22005,1.2203,3600000.0
2009-09-30 23:06:00,1.2203,1.221,1.21905,1.2196,46400000.0
2009-09-30 23:07:00,1.2199,1.2202,1.2199,1.2202,3200000.0
2009-09-30 23:08:00,1.2204,1.22075,1.21915,1.21995,30800000.0
2009-09-30 23:09:00,1.22,1.22075,1.2195,1.22075,19200000.0
2009-09-30 23:10:00,1.22095,1.2215,1.219,1.22085,74900000.0
2009-09-30 23:11:00,1.22095,1.2218,1.21915,1.22125,72000000.0
2009-09-30 23:12:00,1.22125,1.222,1.22125,1.222,19600000.0
2009-09-30 23:13:00,1.222,1.222,1.2208,1.2214,40800000.0
2009-09-30 23:14:00,1.2215,1.2215,1.22005,1.22075,37000000.0
2009-09-30 23:15:00,1.2208,1.2217,1.2206,1.22085,60300000.0
2009-09-30 23:16:00,1.22085,1.2209,1.2207,1.2207,11200000.0
2009-09-30 23:17:00,1.22037,1.22096,1.2203,1.2203,28000000.0
2009-09-30 23:18:00,1.22085,1.22085,1.21985,1.2199,28000000.0
2009-09-30 23:19:00,1.2199,1.22065,1.2199,1.2202,26600000.0
2009-09-30 23:20:00,1.2203,1.22055,1.2203,1.22055,19000000.0
2009-09-30 23:21:00,1.22055,1.22055,1.22055,1.22055,4000000.0
2009-09-30 23:22:00,1.22055,1.22055,1.22055,1.22055,2000000.0
2009-09-30 23:23:00,1.22065,1.2207,1.22065,1.2207,6000000.0
2009-09-30 23:24:00,1.22075,1.22085,1.22075,1.22085,4000000.0
2009-09-30 23:25:00,1.221,1.22125,1.221,1.22125,6000000.0
2009-09-30 23:26:00,1.2212,1.22125,1.2212,1.2212,9000000.0
2009-09-30 23:27:00,1.22105,1.2211,1.22105,1.2211,10000000.0
2009-09-30 23:28:00,1.2211,1.2211,1.22105,1.22105,6000000.0
2009-09-30 23:29:00,1.22105,1.22105,1.22065,1.22065,4600000.0
2009-09-30 23:30:00,1.2207,1.22095,1.22065,1.22085,12600000.0
2009-09-30 23:31:00,1.22085,1.2211,1.22075,1.22105,30100000.0
2009-09-30 23:32:00,1.22105,1.2212,1.2202,1.2207,38600000.0
2009-09-30 23:33:00,1.2207,1.2207,1.22015,1.22015,14100000.0
2009-09-30 23:34:00,1.22045,1.2207,1.22045,1.2207,14100000.0
2009-09-30 23:35:00,1.2203,1.2207,1.22025,1.2203,19100000.0
2009-09-30 23:36:00,1.22035,1.22035,1.2203,1.2203,3000000.0
2009-09-30 23:37:00,1.22025,1.22025,1.22025,1.22025,2000000.0
2009-09-30 23:38:00,1.22025,1.2207,1.22025,1.2207,10000000.0
2009-09-30 23:39:00,1.2205,1.22095,1.2205,1.2208,26000000.0
2009-09-30 23:40:00,1.2208,1.22085,1.2208,1.22085,6000000.0
2009-09-30 23:41:00,1.22105,1.22225,1.221,1.22225,30000000.0
2009-09-30 23:42:00,1.2217,1.22175,1.22095,1.22105,58200000.0
2009-09-30 23:43:00,1.22115,1.2213,1.22105,1.2212,29200000.0
2009-09-30 23:44:00,1.22182,1.22182,1.22082,1.22087,21000000.0
2009-09-30 23:45:00,1.2212,1.22135,1.22115,1.22135,30200000.0
2009-09-30 23:46:00,1.22135,1.22145,1.22135,1.22145,18200000.0
2009-09-30 23:47:00,1.22145,1.22145,1.22145,1.22145,2000000.0
2009-09-30 23:48:00,1.2215,1.2218,1.2215,1.2218,22500000.0
2009-09-30 23:49:00,1.2219,1.2219,1.2216,1.2216,39800000.0
2009-09-30 23:50:00,1.2216,1.22175,1.2216,1.22175,28600000.0
2009-09-30 23:51:00,1.22175,1.22185,1.22165,1.22165,26000000.0
2009-09-30 23:52:00,1.22165,1.2217,1.22165,1.2217,5000000.0
2009-09-30 23:53:00,1.22165,1.2218,1.22165,1.22175,14000000.0
2009-09-30 23:54:00,1.22175,1.2219,1.22165,1.2219,36000000.0
2009-09-30 23:55:00,1.2219,1.2219,1.22165,1.22165,22000000.0
2009-09-30 23:56:00,1.22165,1.22175,1.2216,1.22175,18000000.0
2009-09-30 23:57:00,1.22185,1.22185,1.22175,1.22175,8000000.0
2009-09-30 23:58:00,1.22175,1.22175,1.22165,1.22165,28000000.0
2009-09-30 23:59:00,1.22165,1.22165,1.22165,1.22165,2000000.0
2009-10-01 00:00:00,1.22165,1.22165,1.22115,1.2215,58700000.0
2009-10-01 00:01:00,1.2215,1.2215,1.2213,1.2215,10000000.0
2009-10-01 00:02:00,1.2216,1.2216,1.2213,1.22135,21100000.0
2009-10-01 00:03:00,1.2213,1.2213,1.22125,1.22125,14000000.0
2009-10-01 00:04:00,1.22125,1.2214,1.22125,1.2214,8000000.0
2009-10-01 00:05:00,1.2216,1.2219,1.22065,1.22075,129400000.0
2009-10-01 00:06:00,1.22075,1.22105,1.22075,1.221,40000000.0
2009-10-01 00:07:00,1.2211,1.22115,1.2211,1.22115,22000000.0
2009-10-01 00:08:00,1.22115,1.2212,1.2211,1.2211,32000000.0
2009-10-01 00:09:00,1.2211,1.22185,1.2211,1.22175,30800000.0
2009-10-01 00:10:00,1.22185,1.22185,1.2218,1.2218,6000000.0
2009-10-01 00:11:00,1.2218,1.2218,1.22165,1.2218,42000000.0
2009-10-01 00:12:00,1.22175,1.2218,1.2216,1.2216,64000000.0
2009-10-01 00:13:00,1.2216,1.2217,1.2213,1.2214,48000000.0
2009-10-01 00:14:00,1.2214,1.2215,1.2213,1.2214,20000000.0
2009-10-01 00:15:00,1.2214,1.22155,1.22135,1.22145,44000000.0
2009-10-01 00:16:00,1.2216,1.22165,1.22155,1.22155,28000000.0
2009-10-01 00:17:00,1.22165,1.22165,1.2216,1.22165,18000000.0
2009-10-01 00:18:00,1.22165,1.22165,1.22165,1.22165,2000000.0
2009-10-01 00:19:00,1.2216,1.2216,1.2213,1.22135,33200000.0
2009-10-01 00:20:00,1.22165,1.22165,1.2215,1.2216,22000000.0
2009-10-01 00:21:00,1.22175,1.22185,1.22165,1.22175,30000000.0
2009-10-01 00:22:00,1.22175,1.22205,1.2216,1.2216,12000000.0
2009-10-01 00:23:00,1.22175,1.22175,1.22165,1.22175,14300000.0
2009-10-01 00:24:00,1.2218,1.22235,1.2218,1.22225,42000000.0
2009-10-01 00:25:00,1.2221,1.22225,1.222,1.22225,26000000.0
2009-10-01 00:26:00,1.22225,1.22225,1.2221,1.22215,7000000.0
2009-10-01 00:27:00,1.2218,1.22215,1.2218,1.22215,14000000.0
2009-10-01 00:28:00,1.22215,1.2224,1.22165,1.22225,35100000.0
2009-10-01 00:29:00,1.22225,1.22225,1.22055,1.22105,111400000.0
2009-10-01 00:30:00,1.22105,1.22105,1.2206,1.2209,23000000.0
2009-10-01 00:31:00,1.2207,1.2209,1.2207,1.2209,19900000.0
2009-10-01 00:32:00,1.2209,1.22135,1.2209,1.2212,34400000.0
2009-10-01 00:33:00,1.22115,1.22115,1.2207,1.22075,60100000.0
2009-10-01 00:34:00,1.22075,1.221,1.2207,1.221,19000000.0
2009-10-01 00:35:00,1.221,1.221,1.22095,1.221,8100000.0
2009-10-01 00:36:00,1.221,1.221,1.22095,1.221,6000000.0
2009-10-01 00:37:00,1.221,1.22105,1.22095,1.22105,11000000.0
2009-10-01 00:38:00,1.22095,1.2212,1.22095,1.2212,8000000.0
2009-10-01 00:39:00,1.2212,1.2212,1.221,1.221,15100000.0
2009-10-01 00:40:00,1.2209,1.22105,1.22065,1.2209,59700000.0
2009-10-01 00:41:00,1.2209,1.22105,1.2208,1.2208,35100000.0
2009-10-01 00:42:00,1.2208,1.2211,1.2208,1.22105,15000000.0
2009-10-01 00:43:00,1.2209,1.2211,1.2209,1.2211,22100000.0
2009-10-01 00:44:00,1.2211,1.22115,1.2209,1.2211,36000000.0
2009-10-01 00:45:00,1.2211,1.2211,1.2211,1.2211,14100000.0
2009-10-01 00:46:00,1.2211,1.2211,1.221,1.221,8000000.0
2009-10-01 00:47:00,1.2211,1.2211,1.2211,1.2211,4000000.0
2009-10-01 00:48:00,1.2211,1.2211,1.2211,1.2211,2000000.0
2009-10-01 00:49:00,1.2211,1.22145,1.2211,1.22145,28100000.0
2009-10-01 00:50:00,1.22145,1.22145,1.2214,1.22145,14000000.0
2009-10-01 00:51:00,1.22145,1.22145,1.22145,1.22145,2000000.0
2009-10-01 00:52:00,1.22105,1.2211,1.221,1.2211,13100000.0
2009-10-01 00:53:00,1.2211,1.2212,1.22035,1.2208,37400000.0
2009-10-01 00:54:00,1.2208,1.2211,1.2208,1.22095,54000000.0
2009-10-01 00:55:00,1.22105,1.2211,1.2209,1.22095,38000000.0
2009-10-01 00:56:00,1.22105,1.22125,1.22085,1.22115,24000000.0
2009-10-01 00:57:00,1.2209,1.22095,1.2209,1.2209,6000000.0
2009-10-01 00:58:00,1.2209,1.22115,1.2208,1.22115,27000000.0
2009-10-01 00:59:00,1.22115,1.22125,1.22115,1.22115,11000000.0
2009-10-01 01:00:00,1.2211,1.2211,1.2208,1.2211,33000000.0
2009-10-01 01:01:00,1.22115,1.22125,1.2208,1.22085,53200000.0
2009-10-01 01:02:00,1.22075,1.22085,1.2207,1.22075,22100000.0
2009-10-01 01:03:00,1.22085,1.2219,1.22085,1.22155,156800000.0
2009-10-01 01:04:00,1.22165,1.222,1.22155,1.2216,57100000.0
2009-10-01 01:05:00,1.22175,1.2219,1.2216,1.2216,49000000.0
2009-10-01 01:06:00,1.22155,1.22155,1.22145,1.22145,20300000.0
2009-10-01 01:07:00,1.22145,1.22145,1.22125,1.22125,22000000.0
2009-10-01 01:08:00,1.2213,1.22145,1.2213,1.22145,19000000.0
2009-10-01 01:09:00,1.22145,1.22145,1.22135,1.22145,35200000.0
2009-10-01 01:10:00,1.22145,1.22145,1.22145,1.22145,2000000.0
2009-10-01 01:11:00,1.22155,1.2218,1.22145,1.2218,28200000.0
2009-10-01 01:12:00,1.2218,1.2218,1.22175,1.22175,8000000.0
2009-10-01 01:13:00,1.22175,1.22205,1.22175,1.22205,30000000.0
2009-10-01 01:14:00,1.22185,1.22185,1.2216,1.22165,14000000.0
2009-10-01 01:15:00,1.22165,1.22165,1.22165,1.22165,14000000.0
2009-10-01 01:16:00,1.22145,1.22155,1.22135,1.2215,42000000.0
2009-10-01 01:17:00,1.22145,1.22165,1.2214,1.22165,27000000.0
2009-10-01 01:18:00,1.22165,1.2221,1.22155,1.2216,78000000.0
2009-10-01 01:19:00,1.2216,1.22195,1.22155,1.22175,225000000.0
2009-10-01 01:20:00,1.22165,1.22185,1.2215,1.22175,146000000.0
2009-10-01 01:21:00,1.22175,1.222,1.22175,1.22185,84000000.0
2009-10-01 01:22:00,1.22185,1.22205,1.22185,1.22205,12000000.0
2009-10-01 01:23:00,1.22205,1.2222,1.22205,1.22215,20000000.0
2009-10-01 01:24:00,1.22215,1.22215,1.22215,1.22215,2000000.0
2009-10-01 01:25:00,1.2221,1.2222,1.2221,1.2222,24000000.0
2009-10-01 01:26:00,1.22215,1.2222,1.22215,1.22215,16000000.0
2009-10-01 01:27:00,1.22215,1.2225,1.22215,1.2225,49000000.0
2009-10-01 01:28:00,1.22255,1.22255,1.2217,1.22195,84000000.0
2009-10-01 01:29:00,1.22195,1.2223,1.2217,1.22175,34000000.0
2009-10-01 01:30:00,1.22185,1.22195,1.2217,1.2219,35300000.0
2009-10-01 01:31:00,1.2219,1.22195,1.22165,1.22185,20200000.0
2009-10-01 01:32:00,1.22185,1.2219,1.22175,1.22185,20000000.0
2009-10-01 01:33:00,1.22175,1.2218,1.22165,1.22165,8000000.0
2009-10-01 01:34:00,1.22155,1.22175,1.22155,1.22175,5000000.0
2009-10-01 01:35:00,1.2217,1.22175,1.2217,1.22175,6000000.0
2009-10-01 01:36:00,1.22165,1.22175,1.2216,1.22165,12000000.0
2009-10-01 01:37:00,1.22175,1.22175,1.2216,1.22165,17100000.0
2009-10-01 01:38:00,1.2216,1.22165,1.2216,1.22165,2000000.0
2009-10-01 01:39:00,1.22165,1.22165,1.22155,1.22165,7000000.0
2009-10-01 01:40:00,1.22155,1.22155,1.22155,1.22155,2000000.0
2009-10-01 01:41:00,1.22123,1.22123,1.22094,1.221,24000000.0
2009-10-01 01:42:00,1.2217,1.2217,1.22165,1.22165,2000000.0
2009-10-01 01:43:00,1.22155,1.22185,1.22115,1.22175,57000000.0
2009-10-01 01:44:00,1.22175,1.2222,1.22175,1.2222,35000000.0
2009-10-01 01:45:00,1.2221,1.22225,1.2221,1.22225,6000000.0
2009-10-01 01:46:00,1.22215,1.22225,1.22195,1.2222,19000000.0
2009-10-01 01:47:00,1.22185,1.2222,1.22185,1.22205,17000000.0
2009-10-01 01:48:00,1.22205,1.22215,1.222,1.222,9000000.0
2009-10-01 01:49:00,1.222,1.222,1.2218,1.2218,2000000.0
2009-10-01 01:50:00,1.22165,1.22175,1.22145,1.22175,22300000.0
2009-10-01 01:51:00,1.22175,1.2221,1.22155,1.222,34600000.0
2009-10-01 01:52:00,1.2219,1.222,1.2217,1.222,16000000.0
2009-10-01 01:53:00,1.22195,1.222,1.2218,1.2218,12000000.0
2009-10-01 01:54:00,1.2218,1.2218,1.2215,1.22165,32000000.0
2009-10-01 01:55:00,1.22165,1.2219,1.2216,1.22165,29000000.0
2009-10-01 01:56:00,1.2216,1.22165,1.22145,1.22155,14000000.0
2009-10-01 01:57:00,1.22145,1.2216,1.2211,1.22155,36220000.0
2009-10-01 01:58:00,1.2215,1.2217,1.2215,1.22155,12000000.0
2009-10-01 01:59:00,1.2215,1.22165,1.2215,1.2216,20000000.0
2009-10-01 02:00:00,1.2216,1.2216,1.22115,1.22155,58000000.0
2009-10-01 02:01:00,1.22145,1.2216,1.22125,1.2215,35000000.0
2009-10-01 02:02:00,1.2216,1.22165,1.2215,1.22165,16100000.0
2009-10-01 02:03:00,1.22165,1.22175,1.2214,1.22175,25000000.0
2009-10-01 02:04:00,1.2218,1.222,1.22165,1.22165,56100000.0
2009-10-01 02:05:00,1.22175,1.2219,1.22155,1.22165,72200000.0
2009-10-01 02:06:00,1.22175,1.2218,1.2216,1.2216,24000000.0
2009-10-01 02:07:00,1.2216,1.2221,1.2212,1.2217,49000000.0
2009-10-01 02:08:00,1.2213,1.22185,1.22125,1.2216,46000000.0
2009-10-01 02:09:00,1.22165,1.2218,1.22155,1.2218,22000000.0
2009-10-01 02:10:00,1.2218,1.22205,1.2215,1.22185,35000000.0
2009-10-01 02:11:00,1.22185,1.22215,1.2215,1.2221,25000000.0
2009-10-01 02:12:00,1.222,1.2222,1.2217,1.2222,26000000.0
2009-10-01 02:13:00,1.2222,1.22225,1.2222,1.22225,8000000.0
2009-10-01 02:14:00,1.22235,1.2225,1.222,1.22235,32000000.0
2009-10-01 02:15:00,1.22235,1.223,1.22235,1.2228,88600000.0
2009-10-01 02:16:00,1.2227,1.2228,1.22245,1.2225,73000000.0
2009-10-01 02:17:00,1.2224,1.22285,1.2223,1.2225,63000000.0
2009-10-01 02:18:00,1.2224,1.2228,1.2218,1.222,59000000.0
2009-10-01 02:19:00,1.222,1.22245,1.22155,1.22245,56060000.0
2009-10-01 02:20:00,1.22245,1.2226,1.22205,1.2226,50000000.0
2009-10-01 02:21:00,1.2225,1.2226,1.2219,1.22235,55000000.0
2009-10-01 02:22:00,1.2223,1.2228,1.2223,1.2225,50200000.0
2009-10-01 02:23:00,1.2225,1.22265,1.2225,1.2225,19000000.0
2009-10-01 02:24:00,1.2225,1.2226,1.2223,1.22235,21000000.0
2009-10-01 02:25:00,1.22235,1.22255,1.22235,1.2225,24000000.0
2009-10-01 02:26:00,1.2225,1.22265,1.22235,1.2226,35600000.0
2009-10-01 02:27:00,1.2225,1.2227,1.22235,1.2227,16000000.0
2009-10-01 02:28:00,1.22265,1.22295,1.22215,1.22235,60000000.0
2009-10-01 02:29:00,1.2224,1.223,1.22235,1.22245,72000000.0
2009-10-01 02:30:00,1.22245,1.22245,1.2221,1.22215,39000000.0
2009-10-01 02:31:00,1.2222,1.2226,1.2222,1.2225,46000000.0
2009-10-01 02:32:00,1.2225,1.22305,1.22235,1.22295,54100000.0
2009-10-01 02:33:00,1.22275,1.2228,1.2225,1.22255,30000000.0
2009-10-01 02:34:00,1.2226,1.2229,1.22255,1.22275,33000000.0
2009-10-01 02:35:00,1.22275,1.2229,1.2223,1.22245,74000000.0
2009-10-01 02:36:00,1.22245,1.223,1.22245,1.22245,71800000.0
2009-10-01 02:37:00,1.2225,1.223,1.2223,1.223,56500000.0
2009-10-01 02:38:00,1.22295,1.223,1.222,1.2221,129600000.0
2009-10-01 02:39:00,1.2221,1.2225,1.22155,1.22235,63570000.0
2009-10-01 02:40:00,1.2223,1.2228,1.2223,1.22245,64600000.0
2009-10-01 02:41:00,1.22255,1.22265,1.22215,1.22235,81600000.0
2009-10-01 02:42:00,1.2223,1.22265,1.2223,1.22235,82300000.0
2009-10-01 02:43:00,1.22235,1.2225,1.22215,1.2222,70400000.0
2009-10-01 02:44:00,1.22225,1.2223,1.22215,1.22215,14000000.0
2009-10-01 02:45:00,1.22215,1.22225,1.2217,1.22215,34600000.0
2009-10-01 02:46:00,1.2221,1.22215,1.2219,1.2219,23000000.0
2009-10-01 02:47:00,1.22185,1.22215,1.2216,1.222,62900000.0
2009-10-01 02:48:00,1.22175,1.22195,1.22165,1.22175,46000000.0
2009-10-01 02:49:00,1.2217,1.22185,1.22155,1.22185,47640000.0
2009-10-01 02:50:00,1.22185,1.22195,1.22155,1.22175,50820000.0
2009-10-01 02:51:00,1.22175,1.2218,1.22155,1.2217,22260000.0
2009-10-01 02:52:00,1.2217,1.2218,1.22155,1.2216,14420000.0
2009-10-01 02:53:00,1.22155,1.2225,1.22155,1.2224,85300000.0
2009-10-01 02:54:00,1.2224,1.22275,1.2219,1.2224,101300000.0
2009-10-01 02:55:00,1.2223,1.22275,1.22155,1.22215,121560000.0
2009-10-01 02:56:00,1.2221,1.22225,1.2217,1.22215,68200000.0
2009-10-01 02:57:00,1.2221,1.2227,1.22175,1.22255,87100000.0
2009-10-01 02:58:00,1.22245,1.22245,1.22155,1.2219,81040000.0
2009-10-01 02:59:00,1.22185,1.2222,1.2216,1.2222,73700000.0
2009-10-01 03:00:00,1.2221,1.2222,1.2218,1.2218,39000000.0
2009-10-01 03:01:00,1.2218,1.22205,1.22155,1.22155,56240000.0
2009-10-01 03:02:00,1.22155,1.22155,1.22155,1.22155,29960000.0
2009-10-01 03:03:00,1.22155,1.2218,1.22155,1.22155,33320000.0
2009-10-01 03:04:00,1.22155,1.22175,1.22155,1.22175,46220000.0
2009-10-01 03:05:00,1.2217,1.222,1.22155,1.22155,67360000.0
2009-10-01 03:06:00,1.22155,1.222,1.22155,1.22155,63860000.0
2009-10-01 03:07:00,1.22155,1.2216,1.22155,1.22155,45420000.0
2009-10-01 03:08:00,1.22155,1.2218,1.22155,1.22175,52860000.0
2009-10-01 03:09:00,1.2217,1.2218,1.22155,1.2218,47000000.0
2009-10-01 03:10:00,1.22185,1.22195,1.2216,1.22175,34000000.0
2009-10-01 03:11:00,1.22165,1.22175,1.22165,1.22175,12000000.0
2009-10-01 03:12:00,1.22175,1.22175,1.22155,1.22155,28840000.0
2009-10-01 03:13:00,1.22155,1.22175,1.22155,1.22155,32400000.0
2009-10-01 03:14:00,1.22155,1.22155,1.22155,1.22155,27480000.0
2009-10-01 03:15:00,1.22155,1.22165,1.22155,1.22155,40100000.0
2009-10-01 03:16:00,1.22155,1.222,1.22155,1.2216,91200000.0
2009-10-01 03:17:00,1.2216,1.2217,1.22155,1.2216,42840000.0
2009-10-01 03:18:00,1.22165,1.22165,1.22155,1.22155,24400000.0
2009-10-01 03:19:00,1.22155,1.222,1.22,1.2216,78400000.0
2009-10-01 03:20:00,1.22165,1.2218,1.22155,1.2218,25100000.0
2009-10-01 03:21:00,1.2218,1.2221,1.2217,1.22205,77000000.0
2009-10-01 03:22:00,1.22205,1.22205,1.2214,1.2214,79000000.0
2009-10-01 03:23:00,1.2213,1.2216,1.22125,1.2215,27000000.0
2009-10-01 03:24:00,1.22155,1.22155,1.2209,1.221,35000000.0
2009-10-01 03:25:00,1.2211,1.2211,1.2208,1.22095,16800000.0
2009-10-01 03:26:00,1.221,1.2212,1.2208,1.22105,92260000.0
2009-10-01 03:27:00,1.22105,1.22155,1.2208,1.2215,60440000.0
2009-10-01 03:28:00,1.22155,1.2216,1.2208,1.2208,54160000.0
2009-10-01 03:29:00,1.2208,1.22115,1.2208,1.2211,58800000.0
2009-10-01 03:30:00,1.2211,1.22125,1.2208,1.22085,17400000.0
2009-10-01 03:31:00,1.2209,1.2214,1.2208,1.221,86540000.0
2009-10-01 03:32:00,1.221,1.22165,1.22095,1.2214,63000000.0
2009-10-01 03:33:00,1.2215,1.2217,1.2208,1.2217,62920000.0
2009-10-01 03:34:00,1.2216,1.2216,1.2213,1.22155,33000000.0
2009-10-01 03:35:00,1.2216,1.22225,1.2214,1.2214,90300000.0
2009-10-01 03:36:00,1.2215,1.22195,1.221,1.22125,50200000.0
2009-10-01 03:37:00,1.22125,1.22155,1.22095,1.2214,57600000.0
2009-10-01 03:38:00,1.22135,1.2222,1.22055,1.22115,86000000.0
2009-10-01 03:39:00,1.22115,1.2215,1.22105,1.22135,62100000.0
2009-10-01 03:40:00,1.2214,1.2215,1.22135,1.2215,27000000.0
2009-10-01 03:41:00,1.2214,1.22155,1.2204,1.2213,81400000.0
2009-10-01 03:42:00,1.22095,1.2215,1.2208,1.22105,94800000.0
2009-10-01 03:43:00,1.22105,1.22165,1.22105,1.2213,53600000.0
2009-10-01 03:44:00,1.2213,1.22135,1.22095,1.22105,36100000.0
2009-10-01 03:45:00,1.2212,1.22175,1.2212,1.22175,36000000.0
2009-10-01 03:46:00,1.22165,1.22185,1.22145,1.22185,24000000.0
2009-10-01 03:47:00,1.2218,1.22195,1.2217,1.2219,28000000.0
2009-10-01 03:48:00,1.222,1.2221,1.222,1.222,15000000.0
2009-10-01 03:49:00,1.22195,1.22195,1.2216,1.22195,72100000.0
2009-10-01 03:50:00,1.22195,1.22205,1.2216,1.22205,91000000.0
2009-10-01 03:51:00,1.22205,1.22215,1.22205,1.22215,31000000.0
2009-10-01 03:52:00,1.2221,1.2221,1.22155,1.2219,170000000.0
2009-10-01 03:53:00,1.2219,1.22195,1.2217,1.2219,54000000.0
2009-10-01 03:54:00,1.222,1.22205,1.2218,1.22185,9000000.0
2009-10-01 03:55:00,1.22175,1.2222,1.2212,1.22185,78200000.0
2009-10-01 03:56:00,1.22185,1.2219,1.2215,1.2216,93000000.0
2009-10-01 03:57:00,1.2216,1.22185,1.22155,1.22165,116000000.0
2009-10-01 03:58:00,1.22165,1.22165,1.22145,1.22165,25000000.0
2009-10-01 03:59:00,1.22165,1.2219,1.2213,1.22175,92200000.0
2009-10-01 04:00:00,1.22175,1.2221,1.22175,1.2221,11000000.0
2009-10-01 04:01:00,1.2221,1.22235,1.2215,1.2216,94100000.0
2009-10-01 04:02:00,1.2217,1.222,1.2216,1.22195,67000000.0
2009-10-01 04:03:00,1.22195,1.2221,1.2215,1.2217,84000000.0
2009-10-01 04:04:00,1.2217,1.22195,1.2217,1.22195,27000000.0
2009-10-01 04:05:00,1.22175,1.2222,1.2214,1.2222,60000000.0
2009-10-01 04:06:00,1.2218,1.2218,1.22135,1.2218,49000000.0
2009-10-01 04:07:00,1.22175,1.2224,1.22155,1.2224,26000000.0
2009-10-01 04:08:00,1.22235,1.2224,1.22155,1.22165,103700000.0
2009-10-01 04:09:00,1.22165,1.22175,1.22165,1.22175,7000000.0
2009-10-01 04:10:00,1.2217,1.2218,1.22155,1.22155,34000000.0
2009-10-01 04:11:00,1.2216,1.222,1.22135,1.22185,80000000.0
2009-10-01 04:12:00,1.2219,1.2219,1.22125,1.22135,39000000.0
2009-10-01 04:13:00,1.2214,1.22165,1.22135,1.22165,28000000.0
2009-10-01 04:14:00,1.2216,1.222,1.2216,1.22195,26000000.0
2009-10-01 04:15:00,1.2216,1.222,1.2216,1.22175,32000000.0
2009-10-01 04:16:00,1.2217,1.222,1.2217,1.222,64000000.0
2009-10-01 04:17:00,1.22195,1.222,1.2213,1.22185,75000000.0
2009-10-01 04:18:00,1.22185,1.22225,1.2216,1.22215,103000000.0
2009-10-01 04:19:00,1.2218,1.2221,1.2215,1.2215,49000000.0
2009-10-01 04:20:00,1.2215,1.22225,1.22125,1.22225,88000000.0
2009-10-01 04:21:00,1.2223,1.22245,1.2221,1.2224,81000000.0
2009-10-01 04:22:00,1.2224,1.2227,1.22235,1.22265,206100000.0
2009-10-01 04:23:00,1.22245,1.22245,1.2223,1.22245,12000000.0
2009-10-01 04:24:00,1.2221,1.2227,1.2219,1.2223,323600000.0
2009-10-01 04:25:00,1.2223,1.2225,1.2223,1.2225,186100000.0
2009-10-01 04:26:00,1.2225,1.22255,1.22225,1.22255,169000000.0
2009-10-01 04:27:00,1.22255,1.2226,1.2225,1.2226,200000000.0
2009-10-01 04:28:00,1.2226,1.2226,1.22235,1.2224,218800000.0
2009-10-01 04:29:00,1.2224,1.2226,1.2224,1.22255,177600000.0
2009-10-01 04:30:00,1.22255,1.2227,1.2225,1.22255,226000000.0
2009-10-01 04:31:00,1.22255,1.22255,1.22215,1.22215,150300000.0
2009-10-01 04:32:00,1.2222,1.2222,1.22145,1.2221,61000000.0
2009-10-01 04:33:00,1.22205,1.22205,1.2216,1.22165,57000000.0
2009-10-01 04:34:00,1.2217,1.22175,1.2214,1.2215,29100000.0
2009-10-01 04:35:00,1.22155,1.22155,1.22095,1.221,40600000.0
2009-10-01 04:36:00,1.221,1.22135,1.221,1.221,42000000.0
2009-10-01 04:37:00,1.221,1.22105,1.2209,1.221,32000000.0
2009-10-01 04:38:00,1.22095,1.2216,1.2207,1.22085,162100000.0
2009-10-01 04:39:00,1.22085,1.2211,1.2205,1.2211,240000000.0
2009-10-01 04:40:00,1.22105,1.22135,1.22055,1.22095,115100000.0
2009-10-01 04:41:00,1.22115,1.2212,1.22085,1.2209,77000000.0
2009-10-01 04:42:00,1.22085,1.22085,1.22015,1.22045,54000000.0
2009-10-01 04:43:00,1.22045,1.22105,1.22045,1.221,33000000.0
2009-10-01 04:44:00,1.221,1.22135,1.221,1.22115,32000000.0
2009-10-01 04:45:00,1.22115,1.22115,1.2209,1.22095,6000000.0
2009-10-01 04:46:00,1.22095,1.22105,1.22095,1.22095,9000000.0
2009-10-01 04:47:00,1.2209,1.2209,1.2208,1.2208,13000000.0
2009-10-01 04:48:00,1.2207,1.2207,1.22055,1.2206,10000000.0
2009-10-01 04:49:00,1.22055,1.22135,1.22055,1.22135,62600000.0
2009-10-01 04:50:00,1.22105,1.2212,1.2206,1.22115,127600000.0
2009-10-01 04:51:00,1.2212,1.22145,1.2211,1.2211,32600000.0
2009-10-01 04:52:00,1.2211,1.22155,1.22085,1.2209,44600000.0
2009-10-01 04:53:00,1.2207,1.22115,1.2206,1.221,78200000.0
2009-10-01 04:54:00,1.22105,1.22165,1.221,1.22165,62600000.0
2009-10-01 04:55:00,1.2217,1.22195,1.22105,1.22125,164000000.0
2009-10-01 04:56:00,1.22125,1.22125,1.2211,1.22115,16000000.0
2009-10-01 04:57:00,1.2211,1.22165,1.2207,1.22165,76200000.0
2009-10-01 04:58:00,1.22165,1.22175,1.22075,1.22115,125800000.0
2009-10-01 04:59:00,1.22075,1.22145,1.22075,1.22145,58000000.0
2009-10-01 05:00:00,1.22115,1.22125,1.2205,1.2211,60000000.0
2009-10-01 05:01:00,1.2212,1.2214,1.22055,1.2213,165000000.0
2009-10-01 05:02:00,1.22125,1.22175,1.22125,1.22175,37000000.0
2009-10-01 05:03:00,1.22175,1.22185,1.22065,1.2208,120200000.0
2009-10-01 05:04:00,1.22085,1.2211,1.22085,1.2211,52000000.0
2009-10-01 05:05:00,1.2211,1.2211,1.22095,1.22095,6000000.0
2009-10-01 05:06:00,1.22095,1.221,1.22055,1.2207,25000000.0
2009-10-01 05:07:00,1.2205,1.22065,1.22025,1.2204,29000000.0
2009-10-01 05:08:00,1.2204,1.2206,1.22035,1.22035,18000000.0
2009-10-01 05:09:00,1.22035,1.22055,1.22025,1.22025,26000000.0
2009-10-01 05:10:00,1.22025,1.22075,1.22025,1.22075,44000000.0
2009-10-01 05:11:00,1.2207,1.22085,1.22065,1.22075,30100000.0
2009-10-01 05:12:00,1.22075,1.2209,1.22045,1.22045,18100000.0
2009-10-01 05:13:00,1.2205,1.22065,1.22,1.2201,35600000.0
2009-10-01 05:14:00,1.22005,1.2204,1.22005,1.2204,31000000.0
2009-10-01 05:15:00,1.2205,1.2207,1.22015,1.2205,42900000.0
2009-10-01 05:16:00,1.22025,1.22055,1.22025,1.22055,10000000.0
2009-10-01 05:17:00,1.22045,1.2205,1.22045,1.2205,2000000.0
2009-10-01 05:18:00,1.2204,1.2205,1.2203,1.2203,5000000.0
2009-10-01 05:19:00,1.22035,1.22085,1.22035,1.22075,31000000.0
2009-10-01 05:20:00,1.22075,1.22085,1.22065,1.2208,36000000.0
2009-10-01 05:21:00,1.22075,1.22075,1.22075,1.22075,2000000.0
2009-10-01 05:22:00,1.22075,1.22075,1.22035,1.2204,16600000.0
2009-10-01 05:23:00,1.22035,1.2209,1.2202,1.22075,38000000.0
2009-10-01 05:24:00,1.22075,1.22095,1.22065,1.22095,15000000.0
2009-10-01 05:25:00,1.2207,1.2208,1.22065,1.22075,19000000.0
2009-10-01 05:26:00,1.22085,1.2209,1.2208,1.2209,7000000.0
2009-10-01 05:27:00,1.22085,1.22085,1.2207,1.2207,16000000.0
2009-10-01 05:28:00,1.2206,1.2208,1.2206,1.22075,17000000.0
2009-10-01 05:29:00,1.22065,1.22075,1.2206,1.22065,17000000.0
2009-10-01 05:30:00,1.22055,1.2206,1.2203,1.2203,9000000.0
2009-10-01 05:31:00,1.22035,1.2209,1.22035,1.2208,62000000.0
2009-10-01 05:32:00,1.22075,1.22105,1.2207,1.22085,46000000.0
2009-10-01 05:33:00,1.22085,1.22095,1.22055,1.2209,60000000.0
2009-10-01 05:34:00,1.22095,1.2214,1.22065,1.2213,73000000.0
2009-10-01 05:35:00,1.22135,1.2215,1.22115,1.22125,66800000.0
2009-10-01 05:36:00,1.22125,1.22125,1.2208,1.22115,60500000.0
2009-10-01 05:37:00,1.22115,1.22165,1.221,1.22165,82100000.0
2009-10-01 05:38:00,1.22165,1.2218,1.22165,1.22165,9000000.0
2009-10-01 05:39:00,1.22165,1.2218,1.22145,1.2216,208700000.0
2009-10-01 05:40:00,1.2216,1.2218,1.2216,1.2218,337000000.0
2009-10-01 05:41:00,1.2218,1.2218,1.22125,1.22145,47100000.0
2009-10-01 05:42:00,1.22145,1.22145,1.2212,1.2213,74000000.0
2009-10-01 05:43:00,1.2212,1.2217,1.22095,1.2217,301100000.0
2009-10-01 05:44:00,1.22205,1.22205,1.2214,1.2219,475600000.0
2009-10-01 05:45:00,1.2219,1.22235,1.22155,1.2219,108600000.0
2009-10-01 05:46:00,1.2218,1.2218,1.2212,1.22135,76000000.0
2009-10-01 05:47:00,1.22135,1.2215,1.22125,1.2215,50000000.0
2009-10-01 05:48:00,1.22145,1.2216,1.22125,1.2216,14000000.0
2009-10-01 05:49:00,1.22155,1.22165,1.22145,1.2215,23000000.0
2009-10-01 05:50:00,1.2215,1.2215,1.22145,1.2215,6000000.0
2009-10-01 05:51:00,1.22145,1.22165,1.22145,1.22165,15000000.0
2009-10-01 05:52:00,1.2214,1.22155,1.2213,1.2214,23000000.0
2009-10-01 05:53:00,1.2214,1.2216,1.2212,1.22155,73100000.0
2009-10-01 05:54:00,1.22155,1.2219,1.22145,1.22155,49000000.0
2009-10-01 05:55:00,1.2215,1.2219,1.22135,1.22155,38000000.0
2009-10-01 05:56:00,1.2215,1.2216,1.22145,1.2216,16000000.0
2009-10-01 05:57:00,1.2216,1.22175,1.2216,1.22165,16000000.0
2009-10-01 05:58:00,1.22165,1.22165,1.2212,1.22125,38200000.0
2009-10-01 05:59:00,1.22135,1.2215,1.2212,1.22135,45000000.0
2009-10-01 06:00:00,1.2213,1.22155,1.2213,1.2215,18000000.0
2009-10-01 06:01:00,1.22145,1.2215,1.22125,1.2214,35000000.0
2009-10-01 06:02:00,1.22145,1.22155,1.22145,1.2215,5000000.0
2009-10-01 06:03:00,1.2214,1.2215,1.2213,1.2214,7000000.0
2009-10-01 06:04:00,1.22135,1.2217,1.22125,1.2216,19000000.0
2009-10-01 06:05:00,1.22155,1.22155,1.2213,1.2215,15100000.0
2009-10-01 06:06:00,1.22145,1.22165,1.2214,1.22165,25100000.0
2009-10-01 06:07:00,1.2217,1.22175,1.22165,1.2217,20000000.0
2009-10-01 06:08:00,1.2217,1.2218,1.22165,1.2217,33700000.0
2009-10-01 06:09:00,1.2217,1.22175,1.2214,1.22145,30000000.0
2009-10-01 06:10:00,1.22145,1.2216,1.22125,1.22145,56200000.0
2009-10-01 06:11:00,1.22145,1.2215,1.22145,1.22145,33000000.0
2009-10-01 06:12:00,1.22145,1.2216,1.2213,1.22135,40000000.0
2009-10-01 06:13:00,1.2213,1.22135,1.22085,1.22115,33800000.0
2009-10-01 06:14:00,1.22115,1.22115,1.22075,1.2209,31600000.0
2009-10-01 06:15:00,1.2209,1.22115,1.22085,1.22085,79300000.0
2009-10-01 06:16:00,1.2206,1.22095,1.2206,1.22095,82500000.0
2009-10-01 06:17:00,1.221,1.221,1.2208,1.2209,64800000.0
2009-10-01 06:18:00,1.2209,1.221,1.22055,1.22075,79600000.0
2009-10-01 06:19:00,1.22075,1.2209,1.22055,1.2209,49500000.0
2009-10-01 06:20:00,1.22095,1.22115,1.22095,1.22095,32000000.0
2009-10-01 06:21:00,1.2209,1.2209,1.22085,1.2209,35700000.0
2009-10-01 06:22:00,1.2209,1.2209,1.2207,1.2209,12000000.0
2009-10-01 06:23:00,1.2209,1.2209,1.2207,1.22075,8000000.0
2009-10-01 06:24:00,1.2208,1.2209,1.2207,1.2209,18000000.0
2009-10-01 06:25:00,1.2209,1.2209,1.2208,1.2209,10000000.0
2009-10-01 06:26:00,1.22095,1.221,1.2208,1.22085,18000000.0
2009-10-01 06:27:00,1.2209,1.2209,1.22045,1.2206,35000000.0
2009-10-01 06:28:00,1.2206,1.2213,1.2204,1.2213,64200000.0
2009-10-01 06:29:00,1.22125,1.2214,1.22115,1.22135,23000000.0
2009-10-01 06:30:00,1.22135,1.22145,1.221,1.2212,85000000.0
2009-10-01 06:31:00,1.22115,1.22135,1.22095,1.22095,29000000.0
2009-10-01 06:32:00,1.22095,1.2213,1.22095,1.2211,47000000.0
2009-10-01 06:33:00,1.22115,1.22145,1.22105,1.2213,59000000.0
2009-10-01 06:34:00,1.2212,1.22155,1.22035,1.22155,117000000.0
2009-10-01 06:35:00,1.2216,1.22195,1.22145,1.22155,144800000.0
2009-10-01 06:36:00,1.2216,1.2217,1.2212,1.22145,64000000.0
2009-10-01 06:37:00,1.2214,1.22165,1.2212,1.22165,106500000.0
2009-10-01 06:38:00,1.22175,1.22205,1.22145,1.2219,105600000.0
2009-10-01 06:39:00,1.22195,1.22195,1.22105,1.2214,207200000.0
2009-10-01 06:40:00,1.22145,1.2219,1.22145,1.2217,100300000.0
2009-10-01 06:41:00,1.2218,1.2221,1.22175,1.2221,28200000.0
2009-10-01 06:42:00,1.22205,1.2221,1.22165,1.2217,45400000.0
2009-10-01 06:43:00,1.22175,1.222,1.22155,1.222,37100000.0
2009-10-01 06:44:00,1.22195,1.2223,1.22185,1.2222,22400000.0
2009-10-01 06:45:00,1.2221,1.22245,1.22205,1.22225,30600000.0
2009-10-01 06:46:00,1.2223,1.22235,1.22175,1.22225,63400000.0
2009-10-01 06:47:00,1.2223,1.22245,1.22225,1.22235,18000000.0
2009-10-01 06:48:00,1.22215,1.2226,1.22205,1.22235,33300000.0
2009-10-01 06:49:00,1.2223,1.2223,1.22205,1.2221,21000000.0
2009-10-01 06:50:00,1.22205,1.22205,1.22175,1.2218,21000000.0
2009-10-01 06:51:00,1.22185,1.2221,1.22175,1.222,42600000.0
2009-10-01 06:52:00,1.22205,1.22225,1.222,1.2222,44800000.0
2009-10-01 06:53:00,1.2221,1.22235,1.222,1.222,32600000.0
2009-10-01 06:54:00,1.22205,1.2223,1.222,1.2222,21000000.0
2009-10-01 06:55:00,1.2222,1.2223,1.22215,1.22215,9000000.0
2009-10-01 06:56:00,1.22215,1.2222,1.2221,1.22215,22000000.0
2009-10-01 06:57:00,1.2222,1.2222,1.2219,1.22195,29000000.0
2009-10-01 06:58:00,1.2219,1.22255,1.22185,1.2225,55800000.0
2009-10-01 06:59:00,1.2228,1.2228,1.22235,1.2225,72200000.0
2009-10-01 07:00:00,1.22255,1.2226,1.2224,1.2225,89600000.0
2009-10-01 07:01:00,1.2226,1.2229,1.2219,1.22215,96700000.0
2009-10-01 07:02:00,1.22205,1.2222,1.22205,1.22205,30600000.0
2009-10-01 07:03:00,1.22205,1.2224,1.22205,1.2224,18000000.0
2009-10-01 07:04:00,1.22245,1.22255,1.22195,1.2222,57000000.0
2009-10-01 07:05:00,1.2222,1.22265,1.2222,1.22245,35400000.0
2009-10-01 07:06:00,1.2224,1.2226,1.22235,1.22235,25000000.0
2009-10-01 07:07:00,1.2224,1.22245,1.22235,1.22235,14000000.0
2009-10-01 07:08:00,1.22235,1.22255,1.22235,1.22245,40000000.0
2009-10-01 07:09:00,1.22245,1.2225,1.2222,1.22235,26000000.0
2009-10-01 07:10:00,1.22215,1.2222,1.222,1.22205,32000000.0
2009-10-01 07:11:00,1.22205,1.22215,1.222,1.2221,19000000.0
2009-10-01 07:12:00,1.2221,1.22235,1.222,1.22205,39000000.0
2009-10-01 07:13:00,1.22215,1.22215,1.22185,1.22215,85000000.0
2009-10-01 07:14:00,1.2222,1.2222,1.2214,1.222,152600000.0
2009-10-01 07:15:00,1.2219,1.222,1.22175,1.22185,61100000.0
2009-10-01 07:16:00,1.22195,1.22225,1.22195,1.2222,75000000.0
2009-10-01 07:17:00,1.2223,1.22245,1.2222,1.2224,42000000.0
2009-10-01 07:18:00,1.22245,1.2226,1.22235,1.22245,16000000.0
2009-10-01 07:19:00,1.22235,1.22245,1.22205,1.2221,31000000.0
2009-10-01 07:20:00,1.2221,1.2221,1.22155,1.22195,85500000.0
2009-10-01 07:21:00,1.22195,1.222,1.2217,1.2217,24000000.0
2009-10-01 07:22:00,1.22165,1.22205,1.22165,1.22205,52500000.0
2009-10-01 07:23:00,1.22205,1.2222,1.222,1.22205,124100000.0
2009-10-01 07:24:00,1.222,1.22265,1.222,1.22255,160000000.0
2009-10-01 07:25:00,1.2226,1.22265,1.2219,1.2221,74700000.0
2009-10-01 07:26:00,1.22205,1.2222,1.22195,1.22205,21600000.0
2009-10-01 07:27:00,1.22205,1.2222,1.22205,1.2222,35000000.0
2009-10-01 07:28:00,1.22225,1.22245,1.22185,1.2219,66900000.0
2009-10-01 07:29:00,1.2219,1.22225,1.2217,1.2219,65600000.0
2009-10-01 07:30:00,1.22185,1.2221,1.22185,1.222,37400000.0
2009-10-01 07:31:00,1.222,1.2223,1.2218,1.2219,63300000.0
2009-10-01 07:32:00,1.2219,1.222,1.2219,1.222,13000000.0
2009-10-01 07:33:00,1.22195,1.22195,1.22145,1.2215,57800000.0
2009-10-01 07:34:00,1.2214,1.2214,1.2209,1.22115,58600000.0
2009-10-01 07:35:00,1.22105,1.22155,1.22105,1.22155,50600000.0
2009-10-01 07:36:00,1.22165,1.22185,1.22165,1.2217,9600000.0
2009-10-01 07:37:00,1.22165,1.2217,1.22165,1.22165,10000000.0
2009-10-01 07:38:00,1.2214,1.22165,1.2214,1.22165,19600000.0
2009-10-01 07:39:00,1.22155,1.2222,1.22135,1.2219,124300000.0
2009-10-01 07:40:00,1.222,1.2224,1.2219,1.2222,80200000.0
2009-10-01 07:41:00,1.2221,1.22245,1.2221,1.22215,98000000.0
2009-10-01 07:42:00,1.22215,1.22225,1.22145,1.2218,71600000.0
2009-10-01 07:43:00,1.22175,1.222,1.22155,1.2217,163100000.0
2009-10-01 07:44:00,1.22175,1.22205,1.22155,1.2219,171000000.0
2009-10-01 07:45:00,1.2219,1.2222,1.221,1.221,145100000.0
2009-10-01 07:46:00,1.22075,1.2228,1.22075,1.22275,298000000.0
2009-10-01 07:47:00,1.22255,1.2227,1.22205,1.2223,193600000.0
2009-10-01 07:48:00,1.2223,1.22255,1.22185,1.22195,284000000.0
2009-10-01 07:49:00,1.22195,1.2226,1.2213,1.2218,428200000.0
2009-10-01 07:50:00,1.2218,1.2221,1.22145,1.222,107500000.0
2009-10-01 07:51:00,1.2221,1.22275,1.22165,1.22275,248500000.0
2009-10-01 07:52:00,1.22265,1.22265,1.22205,1.22215,67200000.0
2009-10-01 07:53:00,1.22215,1.22275,1.22195,1.22275,102100000.0
2009-10-01 07:54:00,1.22275,1.2229,1.2223,1.22235,101000000.0
2009-10-01 07:55:00,1.2224,1.22245,1.22175,1.22185,47000000.0
2009-10-01 07:56:00,1.22195,1.2221,1.22155,1.2217,52300000.0
2009-10-01 07:57:00,1.22175,1.22225,1.2214,1.2219,130400000.0
2009-10-01 07:58:00,1.2219,1.22265,1.2219,1.22265,141100000.0
2009-10-01 07:59:00,1.22245,1.223,1.22145,1.2215,179100000.0
2009-10-01 08:00:00,1.2215,1.22245,1.2212,1.22215,275000000.0
2009-10-01 08:01:00,1.2221,1.22325,1.2221,1.2227,204000000.0
2009-10-01 08:02:00,1.2227,1.22315,1.22265,1.22305,120600000.0
2009-10-01 08:03:00,1.22305,1.2232,1.2225,1.2229,135000000.0
2009-10-01 08:04:00,1.2229,1.2236,1.22265,1.22275,217300000.0
2009-10-01 08:05:00,1.2228,1.22315,1.22215,1.2224,156400000.0
2009-10-01 08:06:00,1.22235,1.22275,1.22215,1.22275,112800000.0
2009-10-01 08:07:00,1.22275,1.2233,1.22245,1.22245,112000000.0
2009-10-01 08:08:00,1.2225,1.2225,1.22205,1.22205,87800000.0
2009-10-01 08:09:00,1.22205,1.22205,1.22195,1.22195,37000000.0
2009-10-01 08:10:00,1.22195,1.22215,1.22135,1.2219,92100000.0
2009-10-01 08:11:00,1.22185,1.22215,1.22175,1.22215,45300000.0
2009-10-01 08:12:00,1.2222,1.2224,1.2214,1.2217,71400000.0
2009-10-01 08:13:00,1.2217,1.2222,1.2213,1.2215,98800000.0
2009-10-01 08:14:00,1.2216,1.2217,1.22065,1.2207,119500000.0
2009-10-01 08:15:00,1.22065,1.22125,1.22055,1.2212,167700000.0
2009-10-01 08:16:00,1.22125,1.22165,1.2209,1.2214,122300000.0
2009-10-01 08:17:00,1.2214,1.22195,1.2214,1.2215,134699999.0
2009-10-01 08:18:00,1.22155,1.22175,1.2214,1.22155,51200000.0
2009-10-01 08:19:00,1.2215,1.22155,1.2204,1.2208,97400000.0
2009-10-01 08:20:00,1.2206,1.22115,1.2206,1.22095,64000000.0
2009-10-01 08:21:00,1.2207,1.22095,1.22055,1.2206,37200000.0
2009-10-01 08:22:00,1.2204,1.2208,1.21995,1.2208,61400000.0
2009-10-01 08:23:00,1.22075,1.22075,1.2205,1.2206,21500000.0
2009-10-01 08:24:00,1.2207,1.22075,1.21985,1.2205,113900000.0
2009-10-01 08:25:00,1.2205,1.2207,1.21965,1.22015,132200000.0
2009-10-01 08:26:00,1.22015,1.2205,1.22,1.2202,127100000.0
2009-10-01 08:27:00,1.22,1.2201,1.21975,1.22,85200000.0
2009-10-01 08:28:00,1.2199,1.22055,1.2199,1.22035,74300000.0
2009-10-01 08:29:00,1.2204,1.22055,1.2194,1.21945,131800000.0
2009-10-01 08:30:00,1.21935,1.2205,1.21935,1.2205,160800000.0
2009-10-01 08:31:00,1.22055,1.2208,1.22045,1.2206,114800000.0
2009-10-01 08:32:00,1.2206,1.22065,1.2202,1.2202,174000000.0
2009-10-01 08:33:00,1.2202,1.2202,1.21935,1.21955,134500000.0
2009-10-01 08:34:00,1.21955,1.2199,1.2187,1.21965,196200000.0
2009-10-01 08:35:00,1.21965,1.2198,1.2196,1.2198,32200000.0
2009-10-01 08:36:00,1.21985,1.21995,1.2194,1.21995,108000000.0
2009-10-01 08:37:00,1.2201,1.2201,1.2195,1.21955,99600000.0
2009-10-01 08:38:00,1.21945,1.2195,1.21895,1.21895,90800000.0
2009-10-01 08:39:00,1.21895,1.21915,1.2182,1.2186,153400000.0
2009-10-01 08:40:00,1.21865,1.2187,1.21815,1.21815,251700000.0
2009-10-01 08:41:00,1.2182,1.2184,1.21785,1.2182,207000000.0
2009-10-01 08:42:00,1.21815,1.2182,1.2177,1.2178,85500000.0
2009-10-01 08:43:00,1.21775,1.218,1.21755,1.2179,113300000.0
2009-10-01 08:44:00,1.218,1.2181,1.21735,1.2178,292400000.0
2009-10-01 08:45:00,1.2178,1.21835,1.21745,1.2182,172100000.0
2009-10-01 08:46:00,1.21825,1.2186,1.21755,1.2176,133200000.0
2009-10-01 08:47:00,1.2176,1.21835,1.21725,1.21815,144900000.0
2009-10-01 08:48:00,1.2182,1.21845,1.21775,1.2184,225000000.0
2009-10-01 08:49:00,1.2183,1.21855,1.2179,1.2184,111900000.0
2009-10-01 08:50:00,1.2184,1.21865,1.21825,1.21865,85800000.0
2009-10-01 08:51:00,1.21865,1.21875,1.21835,1.21855,165600000.0
2009-10-01 08:52:00,1.21885,1.21895,1.21855,1.2188,124400000.0
2009-10-01 08:53:00,1.2188,1.2189,1.21855,1.21855,61200000.0
2009-10-01 08:54:00,1.2186,1.21885,1.21835,1.21845,39000000.0
2009-10-01 08:55:00,1.2184,1.2185,1.21815,1.21815,60300000.0
2009-10-01 08:56:00,1.21815,1.21825,1.2178,1.21805,88800000.0
2009-10-01 08:57:00,1.218,1.21805,1.2178,1.21805,42400000.0
2009-10-01 08:58:00,1.218,1.2181,1.21765,1.21775,95600000.0
2009-10-01 08:59:00,1.21775,1.21775,1.2163,1.21665,186700000.0
2009-10-01 09:00:00,1.2167,1.21775,1.21645,1.21775,223400000.0
2009-10-01 09:01:00,1.21775,1.2181,1.2176,1.218,107600000.0
2009-10-01 09:02:00,1.2181,1.2181,1.21775,1.2181,153200000.0
2009-10-01 09:03:00,1.21805,1.21825,1.21785,1.21815,124800000.0
2009-10-01 09:04:00,1.21805,1.21865,1.21805,1.21825,113800000.0
2009-10-01 09:05:00,1.2182,1.21865,1.21805,1.21845,177900000.0
2009-10-01 09:06:00,1.21835,1.21855,1.21825,1.21855,88600000.0
2009-10-01 09:07:00,1.21855,1.21905,1.2183,1.2189,186900000.0
2009-10-01 09:08:00,1.2188,1.21935,1.21855,1.2191,210700000.0
2009-10-01 09:09:00,1.2191,1.21925,1.21865,1.2189,224600000.0
2009-10-01 09:10:00,1.21895,1.21935,1.2188,1.21905,206100000.0
2009-10-01 09:11:00,1.21915,1.21965,1.219,1.2195,124800000.0
2009-10-01 09:12:00,1.2195,1.2195,1.2184,1.2184,207600000.0
2009-10-01 09:13:00,1.21845,1.219,1.21835,1.2189,383800000.0
2009-10-01 09:14:00,1.2189,1.21895,1.2186,1.2188,247500000.0
2009-10-01 09:15:00,1.2188,1.21895,1.21845,1.2187,204500000.0
2009-10-01 09:16:00,1.21875,1.21895,1.2185,1.2189,255500000.0
2009-10-01 09:17:00,1.2189,1.2193,1.2183,1.2187,210500000.0
2009-10-01 09:18:00,1.2185,1.21955,1.2185,1.21955,186100000.0
2009-10-01 09:19:00,1.21935,1.21945,1.2188,1.2193,248800000.0
2009-10-01 09:20:00,1.2192,1.2193,1.2188,1.21915,297600000.0
2009-10-01 09:21:00,1.2193,1.21955,1.2189,1.2194,296400000.0
2009-10-01 09:22:00,1.2194,1.2198,1.2187,1.21925,568400000.0
2009-10-01 09:23:00,1.21935,1.22015,1.219,1.2199,255200000.0
2009-10-01 09:24:00,1.2199,1.22,1.21945,1.21975,268800000.0
2009-10-01 09:25:00,1.21975,1.21995,1.2194,1.21995,171200000.0
2009-10-01 09:26:00,1.21995,1.22,1.2196,1.2198,185600000.0
2009-10-01 09:27:00,1.2199,1.2201,1.2198,1.2198,139600000.0
2009-10-01 09:28:00,1.2199,1.22015,1.2196,1.21975,120800000.0
2009-10-01 09:29:00,1.21975,1.21995,1.21925,1.21935,219800000.0
2009-10-01 09:30:00,1.2195,1.2195,1.21915,1.21915,147200000.0
2009-10-01 09:31:00,1.21915,1.2201,1.219,1.2198,220800000.0
2009-10-01 09:32:00,1.2198,1.2204,1.21965,1.22,282000000.0
2009-10-01 09:33:00,1.22005,1.2204,1.21965,1.22005,174000000.0
2009-10-01 09:34:00,1.22005,1.22075,1.21985,1.22075,162200000.0
2009-10-01 09:35:00,1.22065,1.221,1.22025,1.2207,212000000.0
2009-10-01 09:36:00,1.2208,1.221,1.22015,1.22025,354800000.0
2009-10-01 09:37:00,1.22025,1.2209,1.22,1.22045,312000000.0
2009-10-01 09:38:00,1.22045,1.2209,1.22025,1.2204,246600000.0
2009-10-01 09:39:00,1.22045,1.2208,1.22035,1.22065,263800000.0
2009-10-01 09:40:00,1.22065,1.22105,1.22065,1.22085,140700000.0
2009-10-01 09:41:00,1.22085,1.221,1.2206,1.2207,129600000.0
2009-10-01 09:42:00,1.22065,1.22075,1.2204,1.22065,149500000.0
2009-10-01 09:43:00,1.22065,1.22125,1.22055,1.2208,152200000.0
2009-10-01 09:44:00,1.22085,1.221,1.22055,1.22065,141800000.0
2009-10-01 09:45:00,1.22055,1.22095,1.22045,1.2208,294900000.0
2009-10-01 09:46:00,1.2208,1.22095,1.2204,1.2204,182400000.0
2009-10-01 09:47:00,1.22045,1.2205,1.2202,1.2205,220600000.0
2009-10-01 09:48:00,1.22015,1.2205,1.22015,1.22035,175400000.0
2009-10-01 09:49:00,1.2204,1.22045,1.2202,1.2204,155900000.0
2009-10-01 09:50:00,1.2204,1.22065,1.2201,1.22015,109600000.0
2009-10-01 09:51:00,1.22015,1.22035,1.22005,1.22025,90000000.0
2009-10-01 09:52:00,1.22025,1.2206,1.22025,1.22045,58200000.0
2009-10-01 09:53:00,1.2204,1.2204,1.21995,1.21995,182600000.0
2009-10-01 09:54:00,1.21995,1.22035,1.21995,1.22035,10600000.0
2009-10-01 09:55:00,1.21995,1.21995,1.21975,1.21985,53200000.0
2009-10-01 09:56:00,1.21985,1.2199,1.21975,1.21975,74000000.0
2009-10-01 09:57:00,1.21975,1.2198,1.2196,1.2198,77200000.0
2009-10-01 09:58:00,1.2197,1.2198,1.21955,1.21955,62600000.0
2009-10-01 09:59:00,1.21955,1.21955,1.21905,1.2193,30000000.0
2009-10-01 10:00:00,1.2193,1.21965,1.2192,1.21935,145400000.0
2009-10-01 10:01:00,1.2194,1.2199,1.21935,1.21955,117900000.0
2009-10-01 10:02:00,1.2195,1.2198,1.21915,1.21945,105800000.0
2009-10-01 10:03:00,1.21945,1.21985,1.2194,1.21965,152600000.0
2009-10-01 10:04:00,1.2197,1.2198,1.2194,1.21955,144000000.0
2009-10-01 10:05:00,1.21955,1.21975,1.21945,1.2195,56600000.0
2009-10-01 10:06:00,1.2195,1.2196,1.21925,1.2196,68400000.0
2009-10-01 10:07:00,1.2196,1.22025,1.21955,1.2199,128200000.0
2009-10-01 10:08:00,1.21995,1.2202,1.21965,1.21975,198400000.0
2009-10-01 10:09:00,1.21965,1.2198,1.2195,1.21955,109700000.0
2009-10-01 10:10:00,1.21955,1.21995,1.21945,1.2198,77700000.0
2009-10-01 10:11:00,1.21975,1.21985,1.2195,1.21955,131800000.0
2009-10-01 10:12:00,1.21965,1.2199,1.2193,1.2193,106700000.0
2009-10-01 10:13:00,1.21935,1.2194,1.21915,1.21935,104000000.0
2009-10-01 10:14:00,1.21935,1.2198,1.2192,1.21965,67500000.0
2009-10-01 10:15:00,1.21945,1.21955,1.21925,1.21945,91800000.0
2009-10-01 10:16:00,1.21955,1.21955,1.21945,1.21945,11000000.0
2009-10-01 10:17:00,1.21925,1.2194,1.21915,1.21925,96600000.0
2009-10-01 10:18:00,1.21915,1.22005,1.21915,1.22005,122600000.0
2009-10-01 10:19:00,1.22,1.22015,1.21995,1.22015,104100000.0
2009-10-01 10:20:00,1.22015,1.2204,1.21995,1.22035,142400000.0
2009-10-01 10:21:00,1.2204,1.22045,1.21985,1.22,88000000.0
2009-10-01 10:22:00,1.22,1.22025,1.2196,1.21975,147900000.0
2009-10-01 10:23:00,1.21965,1.21985,1.2196,1.21975,72000000.0
2009-10-01 10:24:00,1.2198,1.2199,1.21955,1.21975,91000000.0
2009-10-01 10:25:00,1.21975,1.21975,1.2194,1.21955,130800000.0
2009-10-01 10:26:00,1.2196,1.2201,1.21955,1.22005,106600000.0
2009-10-01 10:27:00,1.22005,1.22025,1.21945,1.2196,141700000.0
2009-10-01 10:28:00,1.21965,1.21995,1.2193,1.21985,346100000.0
2009-10-01 10:29:00,1.2198,1.2198,1.2193,1.21965,252200000.0
2009-10-01 10:30:00,1.21965,1.2199,1.21945,1.2198,165800000.0
2009-10-01 10:31:00,1.2198,1.2201,1.21965,1.21975,142800000.0
2009-10-01 10:32:00,1.2198,1.22005,1.2198,1.2198,87300000.0
2009-10-01 10:33:00,1.2198,1.21985,1.21915,1.21935,186400000.0
2009-10-01 10:34:00,1.2193,1.2198,1.2192,1.21965,184100000.0
2009-10-01 10:35:00,1.21965,1.2198,1.2194,1.21975,163200000.0
2009-10-01 10:36:00,1.21975,1.2206,1.21965,1.22035,129800000.0
2009-10-01 10:37:00,1.2206,1.221,1.2204,1.2204,107800000.0
2009-10-01 10:38:00,1.2206,1.22085,1.22045,1.22065,110900000.0
2009-10-01 10:39:00,1.22065,1.2209,1.2206,1.22085,57900000.0
2009-10-01 10:40:00,1.2208,1.2211,1.22055,1.22105,76200000.0
2009-10-01 10:41:00,1.2208,1.2212,1.22075,1.2212,100400000.0
2009-10-01 10:42:00,1.2211,1.2217,1.2211,1.22125,204700000.0
2009-10-01 10:43:00,1.22125,1.2215,1.22125,1.22135,93200000.0
2009-10-01 10:44:00,1.22115,1.22155,1.22105,1.22155,150900000.0
2009-10-01 10:45:00,1.2215,1.22215,1.2215,1.2221,140400000.0
2009-10-01 10:46:00,1.2221,1.22235,1.22155,1.22225,421999999.0
2009-10-01 10:47:00,1.2223,1.2228,1.2217,1.22175,179200000.0
2009-10-01 10:48:00,1.2218,1.2222,1.22145,1.2215,328000000.0
2009-10-01 10:49:00,1.2215,1.2219,1.2212,1.22125,273800000.0
2009-10-01 10:50:00,1.22125,1.22125,1.22115,1.22115,75600000.0
2009-10-01 10:51:00,1.22115,1.22115,1.22035,1.22065,60600000.0
2009-10-01 10:52:00,1.22075,1.2209,1.2204,1.2207,104600000.0
2009-10-01 10:53:00,1.2207,1.22075,1.2202,1.2205,138500000.0
2009-10-01 10:54:00,1.22045,1.22095,1.2203,1.22085,120800000.0
2009-10-01 10:55:00,1.22095,1.22095,1.22055,1.22065,151100000.0
2009-10-01 10:56:00,1.22065,1.22095,1.2201,1.22095,121400000.0
2009-10-01 10:57:00,1.22095,1.22095,1.2203,1.2207,65400000.0
2009-10-01 10:58:00,1.2206,1.2206,1.22015,1.22045,158900000.0
2009-10-01 10:59:00,1.2205,1.22085,1.22025,1.2207,83200000.0
2009-10-01 11:00:00,1.2207,1.2207,1.2202,1.2203,104600000.0
2009-10-01 11:01:00,1.2204,1.221,1.22025,1.22075,174000000.0
2009-10-01 11:02:00,1.22055,1.22095,1.22045,1.2206,132000000.0
2009-10-01 11:03:00,1.22055,1.2206,1.22025,1.2206,216900000.0
2009-10-01 11:04:00,1.2206,1.2208,1.2204,1.22045,170000000.0
2009-10-01 11:05:00,1.22045,1.2206,1.2203,1.22035,96700000.0
2009-10-01 11:06:00,1.2205,1.2205,1.22005,1.2201,79500000.0
2009-10-01 11:07:00,1.2201,1.22025,1.21965,1.22015,124800000.0
2009-10-01 11:08:00,1.22015,1.22045,1.22015,1.22025,168200000.0
2009-10-01 11:09:00,1.2204,1.2205,1.22025,1.22035,186300000.0
2009-10-01 11:10:00,1.22035,1.2207,1.22015,1.22065,120800000.0
2009-10-01 11:11:00,1.22065,1.22065,1.2201,1.22045,179900000.0
2009-10-01 11:12:00,1.22025,1.22045,1.22,1.2201,252200000.0
2009-10-01 11:13:00,1.2201,1.2202,1.21975,1.2199,127600000.0
2009-10-01 11:14:00,1.2199,1.22005,1.2198,1.21985,111800000.0
2009-10-01 11:15:00,1.2199,1.22,1.21985,1.21995,55600000.0
2009-10-01 11:16:00,1.2199,1.22005,1.2198,1.22005,76600000.0
2009-10-01 11:17:00,1.22,1.2204,1.22,1.2203,128500000.0
2009-10-01 11:18:00,1.2204,1.2204,1.22,1.2202,103600000.0
2009-10-01 11:19:00,1.2203,1.2203,1.2199,1.22,67200000.0
2009-10-01 11:20:00,1.21995,1.22005,1.21965,1.22005,71200000.0
2009-10-01 11:21:00,1.22015,1.2202,1.21955,1.2199,136200000.0
2009-10-01 11:22:00,1.22,1.2205,1.21945,1.21995,268200000.0
2009-10-01 11:23:00,1.2199,1.22,1.2195,1.2197,135200000.0
2009-10-01 11:24:00,1.21975,1.2199,1.21945,1.2197,102700000.0
2009-10-01 11:25:00,1.2198,1.2204,1.2198,1.22,126400000.0
2009-10-01 11:26:00,1.22,1.2201,1.21965,1.21975,171800000.0
2009-10-01 11:27:00,1.2198,1.2198,1.21925,1.21935,64600000.0
2009-10-01 11:28:00,1.21935,1.21955,1.21925,1.2195,165900000.0
2009-10-01 11:29:00,1.21955,1.2197,1.21915,1.2196,150200000.0
2009-10-01 11:30:00,1.2195,1.22005,1.2193,1.2199,133600000.0
2009-10-01 11:31:00,1.2199,1.22,1.2196,1.2197,143200000.0
2009-10-01 11:32:00,1.2197,1.2199,1.21965,1.2197,162200000.0
2009-10-01 11:33:00,1.21985,1.2201,1.21955,1.2196,173500000.0
2009-10-01 11:34:00,1.2195,1.22005,1.21945,1.21995,169200000.0
2009-10-01 11:35:00,1.2199,1.22,1.2195,1.2198,78700000.0
2009-10-01 11:36:00,1.2198,1.21985,1.21955,1.21955,107600000.0
2009-10-01 11:37:00,1.21965,1.2199,1.21945,1.21975,80800000.0
2009-10-01 11:38:00,1.21975,1.21995,1.21955,1.21965,159800000.0
2009-10-01 11:39:00,1.21965,1.2197,1.2193,1.2197,103400000.0
2009-10-01 11:40:00,1.2197,1.2199,1.21935,1.21935,119500000.0
2009-10-01 11:41:00,1.2195,1.2199,1.21935,1.2199,86100000.0
2009-10-01 11:42:00,1.2196,1.21995,1.21955,1.21995,116900000.0
2009-10-01 11:43:00,1.2199,1.22005,1.2197,1.2198,67000000.0
2009-10-01 11:44:00,1.2198,1.21985,1.2196,1.2197,82100000.0
2009-10-01 11:45:00,1.2197,1.21975,1.2195,1.21955,152300000.0
2009-10-01 11:46:00,1.21955,1.21965,1.21895,1.2196,251900000.0
2009-10-01 11:47:00,1.2195,1.21975,1.21925,1.21925,238600000.0
2009-10-01 11:48:00,1.2193,1.2194,1.219,1.2193,159600000.0
2009-10-01 11:49:00,1.21925,1.2195,1.21925,1.2194,155600000.0
2009-10-01 11:50:00,1.2194,1.21955,1.2192,1.2194,148200000.0
2009-10-01 11:51:00,1.2194,1.2197,1.21935,1.2194,140000000.0
2009-10-01 11:52:00,1.2194,1.21945,1.21915,1.2193,60200000.0
2009-10-01 11:53:00,1.2193,1.2195,1.219,1.21905,224000000.0
2009-10-01 11:54:00,1.21915,1.21925,1.21875,1.21895,371200000.0
2009-10-01 11:55:00,1.21885,1.21905,1.21885,1.2189,144000000.0
2009-10-01 11:56:00,1.2189,1.21915,1.21885,1.21915,116400000.0
2009-10-01 11:57:00,1.21915,1.21965,1.21895,1.21955,217500000.0
2009-10-01 11:58:00,1.2196,1.2196,1.21935,1.21935,75600000.0
2009-10-01 11:59:00,1.21935,1.21945,1.2188,1.219,120300000.0
2009-10-01 12:00:00,1.219,1.21985,1.219,1.2196,253600000.0
2009-10-01 12:01:00,1.2196,1.2198,1.21935,1.21975,136000000.0
2009-10-01 12:02:00,1.2198,1.2198,1.21905,1.2193,136000000.0
2009-10-01 12:03:00,1.2192,1.21955,1.2191,1.2195,217500000.0
2009-10-01 12:04:00,1.21965,1.2197,1.21865,1.219,260600000.0
2009-10-01 12:05:00,1.219,1.2191,1.2186,1.21905,288000000.0
2009-10-01 12:06:00,1.21905,1.2191,1.21875,1.21905,263400000.0
2009-10-01 12:07:00,1.2189,1.2189,1.21855,1.2186,133700000.0
2009-10-01 12:08:00,1.2186,1.2186,1.21825,1.21845,114400000.0
2009-10-01 12:09:00,1.2184,1.21845,1.21825,1.2184,26000000.0
2009-10-01 12:10:00,1.2183,1.2186,1.21805,1.2182,177600000.0
2009-10-01 12:11:00,1.2182,1.2185,1.2181,1.2182,150400000.0
2009-10-01 12:12:00,1.2183,1.21835,1.218,1.21825,132700000.0
2009-10-01 12:13:00,1.2183,1.2184,1.2181,1.2182,91800000.0
2009-10-01 12:14:00,1.2182,1.21895,1.2181,1.2188,250600000.0
2009-10-01 12:15:00,1.2188,1.21895,1.21825,1.21845,173500000.0
2009-10-01 12:16:00,1.2186,1.21915,1.2185,1.21885,130600000.0
2009-10-01 12:17:00,1.21885,1.2192,1.2176,1.21865,250400000.0
2009-10-01 12:18:00,1.21845,1.2187,1.21825,1.2187,95000000.0
2009-10-01 12:19:00,1.2188,1.21895,1.21865,1.2187,73200000.0
2009-10-01 12:20:00,1.21855,1.21895,1.2185,1.21885,176400000.0
2009-10-01 12:21:00,1.2188,1.21925,1.2185,1.21895,135100000.0
2009-10-01 12:22:00,1.2189,1.2195,1.21875,1.2192,103600000.0
2009-10-01 12:23:00,1.2192,1.21935,1.2188,1.2192,145700000.0
2009-10-01 12:24:00,1.2192,1.2196,1.2192,1.21955,136700000.0
2009-10-01 12:25:00,1.21955,1.21965,1.21905,1.2191,154900000.0
2009-10-01 12:26:00,1.2191,1.21925,1.21885,1.2191,125400000.0
2009-10-01 12:27:00,1.2191,1.2191,1.2189,1.21905,227200000.0
2009-10-01 12:28:00,1.21905,1.21915,1.2187,1.219,252500000.0
2009-10-01 12:29:00,1.21895,1.2191,1.2186,1.21895,158900000.0
2009-10-01 12:30:00,1.21905,1.21915,1.21855,1.219,236900000.0
2009-10-01 12:31:00,1.2191,1.2191,1.2185,1.21875,143200000.0
2009-10-01 12:32:00,1.21875,1.219,1.2186,1.21865,129200000.0
2009-10-01 12:33:00,1.2187,1.21895,1.21855,1.21895,21000000.0
2009-10-01 12:34:00,1.21895,1.2191,1.2185,1.21855,79800000.0
2009-10-01 12:35:00,1.21855,1.219,1.2184,1.2187,172500000.0
2009-10-01 12:36:00,1.2187,1.21895,1.2186,1.21895,127400000.0
2009-10-01 12:37:00,1.21895,1.219,1.2186,1.21875,186600000.0
2009-10-01 12:38:00,1.2187,1.2188,1.2185,1.2185,94300000.0
2009-10-01 12:39:00,1.21855,1.21875,1.21845,1.2187,119500000.0
2009-10-01 12:40:00,1.2187,1.2188,1.2186,1.2186,132500000.0
2009-10-01 12:41:00,1.21865,1.2187,1.2184,1.2186,55800000.0
2009-10-01 12:42:00,1.21865,1.219,1.2186,1.219,67600000.0
2009-10-01 12:43:00,1.219,1.2191,1.2189,1.2189,97600000.0
2009-10-01 12:44:00,1.2189,1.2189,1.2185,1.21855,77100000.0
2009-10-01 12:45:00,1.2185,1.21925,1.21835,1.2191,98600000.0
2009-10-01 12:46:00,1.2192,1.2193,1.21915,1.21925,53100000.0
2009-10-01 12:47:00,1.21925,1.21925,1.2188,1.21895,72300000.0
2009-10-01 12:48:00,1.219,1.2196,1.219,1.2195,48700000.0
2009-10-01 12:49:00,1.2195,1.21965,1.2195,1.2195,99300000.0
2009-10-01 12:50:00,1.2196,1.2196,1.21855,1.2187,148500000.0
2009-10-01 12:51:00,1.2186,1.2188,1.2185,1.2186,165099999.0
2009-10-01 12:52:00,1.2187,1.2189,1.21845,1.21885,186300000.0
2009-10-01 12:53:00,1.2188,1.219,1.21875,1.21895,85600000.0
2009-10-01 12:54:00,1.2189,1.21905,1.2188,1.21895,84900000.0
2009-10-01 12:55:00,1.21895,1.21905,1.2186,1.21865,127500000.0
2009-10-01 12:56:00,1.2186,1.219,1.2184,1.2188,281000000.0
2009-10-01 12:57:00,1.21875,1.21935,1.2187,1.2187,140400000.0
2009-10-01 12:58:00,1.21865,1.21955,1.2186,1.21935,148300000.0
2009-10-01 12:59:00,1.2193,1.2196,1.2191,1.21945,208500000.0
2009-10-01 13:00:00,1.2195,1.2197,1.2191,1.2193,128700000.0
2009-10-01 13:01:00,1.21925,1.2194,1.21895,1.21895,138500000.0
2009-10-01 13:02:00,1.21895,1.21895,1.21865,1.2188,226300000.0
2009-10-01 13:03:00,1.2188,1.21895,1.21845,1.2185,255700000.0
2009-10-01 13:04:00,1.21865,1.21885,1.21815,1.21845,186800000.0
2009-10-01 13:05:00,1.21845,1.2186,1.2183,1.2186,186700000.0
2009-10-01 13:06:00,1.2186,1.21915,1.2186,1.2191,171000000.0
2009-10-01 13:07:00,1.2191,1.2193,1.21895,1.21915,184300000.0
2009-10-01 13:08:00,1.21915,1.21925,1.2186,1.21875,179700000.0
2009-10-01 13:09:00,1.2188,1.2193,1.21875,1.21915,232000000.0
2009-10-01 13:10:00,1.21915,1.21925,1.2191,1.21925,113100000.0
2009-10-01 13:11:00,1.21935,1.21935,1.21905,1.21915,106900000.0
2009-10-01 13:12:00,1.21915,1.21925,1.2188,1.2188,155100000.0
2009-10-01 13:13:00,1.2189,1.21915,1.2189,1.21905,67700000.0
2009-10-01 13:14:00,1.219,1.21925,1.219,1.21915,44000000.0
2009-10-01 13:15:00,1.21915,1.21915,1.21885,1.219,61600000.0
2009-10-01 13:16:00,1.2188,1.2191,1.2186,1.21895,89200000.0
2009-10-01 13:17:00,1.21905,1.21905,1.2187,1.21905,127000000.0
2009-10-01 13:18:00,1.21915,1.21955,1.2189,1.2195,230300000.0
2009-10-01 13:19:00,1.2194,1.2198,1.2192,1.2198,122500000.0
2009-10-01 13:20:00,1.21955,1.21955,1.2191,1.21935,187800000.0
2009-10-01 13:21:00,1.21945,1.21965,1.2192,1.21965,229900000.0
2009-10-01 13:22:00,1.21945,1.2196,1.2192,1.2193,86400000.0
2009-10-01 13:23:00,1.2192,1.21935,1.21895,1.2193,185200000.0
2009-10-01 13:24:00,1.21935,1.21985,1.2192,1.21965,186700000.0
2009-10-01 13:25:00,1.21975,1.2198,1.2194,1.21965,209600000.0
2009-10-01 13:26:00,1.2194,1.21995,1.219,1.21965,226200000.0
2009-10-01 13:27:00,1.21965,1.2197,1.2187,1.21875,205400000.0
2009-10-01 13:28:00,1.21865,1.2193,1.2185,1.21905,216500000.0
2009-10-01 13:29:00,1.2191,1.21915,1.2187,1.21905,77100000.0
2009-10-01 13:30:00,1.219,1.2193,1.21895,1.2193,56400000.0
2009-10-01 13:31:00,1.2193,1.21945,1.21905,1.21945,92800000.0
2009-10-01 13:32:00,1.2193,1.2193,1.21885,1.21915,109000000.0
2009-10-01 13:33:00,1.21925,1.2194,1.21915,1.21925,118200000.0
2009-10-01 13:34:00,1.21925,1.2195,1.21925,1.21925,75900000.0
2009-10-01 13:35:00,1.21925,1.21925,1.21865,1.21915,223800000.0
2009-10-01 13:36:00,1.2191,1.2191,1.21865,1.2188,66300000.0
2009-10-01 13:37:00,1.2188,1.2189,1.2185,1.2187,90700000.0
2009-10-01 13:38:00,1.21875,1.2189,1.2186,1.2189,111200000.0
2009-10-01 13:39:00,1.219,1.219,1.21855,1.2187,118100000.0
2009-10-01 13:40:00,1.2187,1.21895,1.2185,1.2189,220000000.0
2009-10-01 13:41:00,1.21895,1.21925,1.2189,1.2191,164000000.0
2009-10-01 13:42:00,1.2191,1.2194,1.21905,1.21925,191700000.0
2009-10-01 13:43:00,1.2192,1.2193,1.219,1.2191,162200000.0
2009-10-01 13:44:00,1.21915,1.2192,1.219,1.21905,51200000.0
2009-10-01 13:45:00,1.21905,1.2192,1.21875,1.21885,154700000.0
2009-10-01 13:46:00,1.2188,1.21915,1.21875,1.219,229800000.0
2009-10-01 13:47:00,1.219,1.21915,1.2186,1.21895,84300000.0
2009-10-01 13:48:00,1.21875,1.2192,1.21875,1.2191,105300000.0
2009-10-01 13:49:00,1.2191,1.21935,1.2188,1.219,97900000.0
2009-10-01 13:50:00,1.219,1.21915,1.2188,1.219,235000000.0
2009-10-01 13:51:00,1.2188,1.21915,1.2188,1.2189,121800000.0
2009-10-01 13:52:00,1.219,1.219,1.2186,1.2187,105200000.0
2009-10-01 13:53:00,1.21865,1.219,1.2186,1.2189,114200000.0
2009-10-01 13:54:00,1.21885,1.21905,1.21855,1.21895,205900000.0
2009-10-01 13:55:00,1.219,1.21915,1.2184,1.21895,150100000.0
2009-10-01 13:56:00,1.2189,1.21905,1.21875,1.2188,120600000.0
2009-10-01 13:57:00,1.2188,1.21895,1.2184,1.21845,189900000.0
2009-10-01 13:58:00,1.21845,1.21895,1.21845,1.2189,58500000.0
2009-10-01 13:59:00,1.2189,1.2192,1.2185,1.2185,34000000.0
2009-10-01 14:00:00,1.2184,1.2185,1.21805,1.21825,88000000.0
2009-10-01 14:01:00,1.2183,1.21865,1.21825,1.2183,38000000.0
2009-10-01 14:02:00,1.21825,1.21845,1.2179,1.21835,90800000.0
2009-10-01 14:03:00,1.21835,1.2184,1.2181,1.2184,41100000.0
2009-10-01 14:04:00,1.2184,1.2184,1.21825,1.21825,59700000.0
2009-10-01 14:05:00,1.2183,1.2184,1.2181,1.2183,105700000.0
2009-10-01 14:06:00,1.2183,1.2188,1.2181,1.2187,132700000.0
2009-10-01 14:07:00,1.21865,1.21905,1.2186,1.2187,49000000.0
2009-10-01 14:08:00,1.2187,1.2188,1.2184,1.21865,36400000.0
2009-10-01 14:09:00,1.2187,1.2187,1.21845,1.21855,83100000.0
2009-10-01 14:10:00,1.21865,1.21865,1.2183,1.2186,47000000.0
2009-10-01 14:11:00,1.2186,1.2187,1.21835,1.21835,30000000.0
2009-10-01 14:12:00,1.21835,1.21845,1.2179,1.21815,80400000.0
2009-10-01 14:13:00,1.2182,1.2183,1.21785,1.21815,72500000.0
2009-10-01 14:14:00,1.21825,1.21825,1.21775,1.2178,91400000.0
2009-10-01 14:15:00,1.2177,1.21805,1.2174,1.21785,79600000.0
2009-10-01 14:16:00,1.2178,1.2181,1.2177,1.21785,65100000.0
2009-10-01 14:17:00,1.21845,1.21855,1.2182,1.21855,78500000.0
2009-10-01 14:18:00,1.21865,1.21885,1.21855,1.21865,68900000.0
2009-10-01 14:19:00,1.21865,1.21885,1.2186,1.2188,40700000.0
2009-10-01 14:20:00,1.2189,1.219,1.21875,1.2189,44000000.0
2009-10-01 14:21:00,1.21895,1.219,1.2188,1.21895,25000000.0
2009-10-01 14:22:00,1.21895,1.21905,1.2187,1.2188,28600000.0
2009-10-01 14:23:00,1.21875,1.2189,1.21865,1.21865,35200000.0
2009-10-01 14:24:00,1.2187,1.2188,1.21835,1.2185,44000000.0
2009-10-01 14:25:00,1.2185,1.2186,1.2182,1.2183,20000000.0
2009-10-01 14:26:00,1.2183,1.21895,1.2183,1.21895,42600000.0
2009-10-01 14:27:00,1.219,1.219,1.2179,1.21815,90400000.0
2009-10-01 14:28:00,1.2181,1.21825,1.2181,1.21815,25600000.0
2009-10-01 14:29:00,1.21815,1.21875,1.2177,1.2177,65000000.0
2009-10-01 14:30:00,1.21785,1.219,1.21785,1.21895,164100000.0
2009-10-01 14:31:00,1.21875,1.21945,1.21815,1.21825,278900000.0
2009-10-01 14:32:00,1.21825,1.21855,1.2178,1.21845,150900000.0
2009-10-01 14:33:00,1.21845,1.21845,1.2178,1.2181,427600000.0
2009-10-01 14:34:00,1.2181,1.21825,1.2177,1.2177,193800000.0
2009-10-01 14:35:00,1.21775,1.2181,1.2176,1.21765,238100000.0
2009-10-01 14:36:00,1.21765,1.21785,1.21755,1.2177,150700000.0
2009-10-01 14:37:00,1.2177,1.21805,1.21745,1.21745,152400000.0
2009-10-01 14:38:00,1.21745,1.21755,1.2173,1.2174,138800000.0
2009-10-01 14:39:00,1.2174,1.21795,1.2172,1.21765,332100000.0
2009-10-01 14:40:00,1.21765,1.2178,1.21725,1.21735,217400000.0
2009-10-01 14:41:00,1.2174,1.2178,1.21715,1.2175,233000000.0
2009-10-01 14:42:00,1.2175,1.2175,1.21715,1.21715,107400000.0
2009-10-01 14:43:00,1.21715,1.21735,1.21705,1.2173,73000000.0
2009-10-01 14:44:00,1.2173,1.2174,1.21705,1.2171,48000000.0
2009-10-01 14:45:00,1.21715,1.21745,1.21685,1.21715,98000000.0
2009-10-01 14:46:00,1.21715,1.2174,1.21705,1.21705,135200000.0
2009-10-01 14:47:00,1.21705,1.2172,1.2168,1.21685,203200000.0
2009-10-01 14:48:00,1.21685,1.2172,1.2168,1.21695,133300000.0
2009-10-01 14:49:00,1.21695,1.21745,1.21695,1.2173,125300000.0
2009-10-01 14:50:00,1.2172,1.2177,1.21715,1.21745,132500000.0
2009-10-01 14:51:00,1.21755,1.21765,1.2172,1.21735,237600000.0
2009-10-01 14:52:00,1.21735,1.2176,1.2173,1.2175,147700000.0
2009-10-01 14:53:00,1.2175,1.2175,1.2172,1.2172,96200000.0
2009-10-01 14:54:00,1.2172,1.2178,1.2172,1.21755,114800000.0
2009-10-01 14:55:00,1.21765,1.21775,1.217,1.21715,120900000.0
2009-10-01 14:56:00,1.21715,1.2173,1.2168,1.2169,193600000.0
2009-10-01 14:57:00,1.2169,1.21705,1.21685,1.217,96100000.0
2009-10-01 14:58:00,1.2171,1.2174,1.217,1.21715,125700000.0
2009-10-01 14:59:00,1.2171,1.2175,1.2171,1.2174,156300000.0
2009-10-01 15:00:00,1.2174,1.21755,1.2167,1.21685,168500000.0
2009-10-01 15:01:00,1.21685,1.2169,1.21675,1.21675,72800000.0
2009-10-01 15:02:00,1.21675,1.21705,1.2166,1.2166,142200000.0
2009-10-01 15:03:00,1.2167,1.21715,1.2166,1.2168,120200000.0
2009-10-01 15:04:00,1.2168,1.21695,1.21665,1.21665,155200000.0
2009-10-01 15:05:00,1.21655,1.21685,1.21645,1.21645,167700000.0
2009-10-01 15:06:00,1.21645,1.217,1.21635,1.21655,260800000.0
2009-10-01 15:07:00,1.2166,1.2169,1.21645,1.21675,135400000.0
2009-10-01 15:08:00,1.21685,1.217,1.2167,1.21685,142500000.0
2009-10-01 15:09:00,1.21685,1.2172,1.2165,1.2167,127700000.0
2009-10-01 15:10:00,1.21685,1.21695,1.2166,1.2169,95800000.0
2009-10-01 15:11:00,1.21695,1.2171,1.2165,1.2167,242300000.0
2009-10-01 15:12:00,1.21655,1.2171,1.2164,1.21695,255900000.0
2009-10-01 15:13:00,1.2169,1.217,1.21635,1.21655,161700000.0
2009-10-01 15:14:00,1.21655,1.21675,1.2162,1.2166,180600000.0
2009-10-01 15:15:00,1.2166,1.21685,1.21645,1.2165,77600000.0
2009-10-01 15:16:00,1.21645,1.21655,1.21615,1.2163,116100000.0
2009-10-01 15:17:00,1.2163,1.2165,1.2163,1.2164,138600000.0
2009-10-01 15:18:00,1.2164,1.21685,1.2163,1.2168,146800000.0
2009-10-01 15:19:00,1.21675,1.2169,1.2167,1.2168,120000000.0
2009-10-01 15:20:00,1.2168,1.217,1.2166,1.2169,195200000.0
2009-10-01 15:21:00,1.21685,1.2173,1.2168,1.2171,190800000.0
2009-10-01 15:22:00,1.21725,1.21735,1.2168,1.21715,219600000.0
2009-10-01 15:23:00,1.21715,1.21715,1.2167,1.21685,241900000.0
2009-10-01 15:24:00,1.21695,1.21715,1.21665,1.2169,168100000.0
2009-10-01 15:25:00,1.2169,1.21705,1.2165,1.21675,228100000.0
2009-10-01 15:26:00,1.21675,1.217,1.2164,1.2167,219200000.0
2009-10-01 15:27:00,1.2167,1.217,1.21655,1.21675,131400000.0
2009-10-01 15:28:00,1.21675,1.21705,1.21655,1.217,138400000.0
2009-10-01 15:29:00,1.217,1.21725,1.21665,1.21705,250600000.0
2009-10-01 15:30:00,1.217,1.2172,1.2167,1.217,330100000.0
2009-10-01 15:31:00,1.21695,1.2173,1.2168,1.2169,173800000.0
2009-10-01 15:32:00,1.21695,1.2171,1.21675,1.2169,213300000.0
2009-10-01 15:33:00,1.2169,1.21705,1.2167,1.2168,194300000.0
2009-10-01 15:34:00,1.2168,1.21685,1.21645,1.2166,244200000.0
2009-10-01 15:35:00,1.2166,1.21715,1.2164,1.2169,324000000.0
2009-10-01 15:36:00,1.2168,1.2174,1.21675,1.2172,302800000.0
2009-10-01 15:37:00,1.21715,1.21755,1.21695,1.2175,293200000.0
2009-10-01 15:38:00,1.2176,1.21775,1.21735,1.2177,155900000.0
2009-10-01 15:39:00,1.21765,1.2178,1.21715,1.21735,176600000.0
2009-10-01 15:40:00,1.21725,1.2173,1.2168,1.217,189000001.0
2009-10-01 15:41:00,1.21695,1.21715,1.2166,1.2168,111500000.0
2009-10-01 15:42:00,1.2168,1.217,1.21665,1.2169,78700000.0
2009-10-01 15:43:00,1.2168,1.2171,1.2166,1.2169,166900000.0
2009-10-01 15:44:00,1.2169,1.2171,1.2165,1.2167,199300000.0
2009-10-01 15:45:00,1.21665,1.21665,1.21645,1.21645,123300000.0
2009-10-01 15:46:00,1.21645,1.21655,1.21635,1.2165,68000000.0
2009-10-01 15:47:00,1.2165,1.21675,1.2163,1.2163,198700000.0
2009-10-01 15:48:00,1.2164,1.21655,1.2162,1.21645,152800000.0
2009-10-01 15:49:00,1.21645,1.2167,1.21605,1.2164,194700000.0
2009-10-01 15:50:00,1.21635,1.2165,1.21615,1.2164,173400000.0
2009-10-01 15:51:00,1.2163,1.2164,1.216,1.2162,158400000.0
2009-10-01 15:52:00,1.2162,1.21655,1.21595,1.2162,201000000.0
2009-10-01 15:53:00,1.2162,1.21645,1.21595,1.21605,205900000.0
2009-10-01 15:54:00,1.21615,1.2162,1.2159,1.2162,173000000.0
2009-10-01 15:55:00,1.2162,1.2163,1.21595,1.21615,161200000.0
2009-10-01 15:56:00,1.2162,1.2165,1.21585,1.21585,220900000.0
2009-10-01 15:57:00,1.21595,1.21625,1.2158,1.21595,248600000.0
2009-10-01 15:58:00,1.21595,1.2163,1.21565,1.216,193300000.0
2009-10-01 15:59:00,1.21605,1.21645,1.2157,1.21605,121200000.0
2009-10-01 16:00:00,1.2161,1.21665,1.21565,1.21575,336000000.0
2009-10-01 16:01:00,1.21575,1.2174,1.2157,1.2164,422100000.0
2009-10-01 16:02:00,1.21635,1.21795,1.21635,1.2171,442300000.0
2009-10-01 16:03:00,1.217,1.2174,1.2164,1.2174,461900000.0
2009-10-01 16:04:00,1.2174,1.2175,1.21655,1.2173,324200000.0
2009-10-01 16:05:00,1.2173,1.2176,1.21665,1.21725,428200000.0
2009-10-01 16:06:00,1.21725,1.21745,1.2166,1.21715,386600000.0
2009-10-01 16:07:00,1.21715,1.21775,1.2168,1.2175,331200000.0
2009-10-01 16:08:00,1.21755,1.21755,1.21695,1.21755,397000000.0
2009-10-01 16:09:00,1.21755,1.2177,1.21665,1.21665,349300000.0
2009-10-01 16:10:00,1.21675,1.21725,1.21655,1.2169,296800000.0
2009-10-01 16:11:00,1.21695,1.2171,1.2166,1.2169,235500000.0
2009-10-01 16:12:00,1.21695,1.21715,1.21665,1.21695,170500000.0
2009-10-01 16:13:00,1.21675,1.21745,1.21675,1.217,264400000.0
2009-10-01 16:14:00,1.2171,1.21735,1.2168,1.217,222400000.0
2009-10-01 16:15:00,1.217,1.2173,1.21665,1.21665,238800000.0
2009-10-01 16:16:00,1.21675,1.21695,1.21655,1.21655,252600000.0
2009-10-01 16:17:00,1.21655,1.21685,1.2164,1.21645,286200000.0
2009-10-01 16:18:00,1.21645,1.2168,1.21625,1.21665,270800000.0
2009-10-01 16:19:00,1.21665,1.21715,1.21645,1.21675,245500000.0
2009-10-01 16:20:00,1.2167,1.21695,1.21635,1.2167,285300000.0
2009-10-01 16:21:00,1.2166,1.21695,1.2165,1.21655,180800000.0
2009-10-01 16:22:00,1.21655,1.21695,1.21635,1.21695,200600000.0
2009-10-01 16:23:00,1.21695,1.2173,1.2166,1.217,273700000.0
2009-10-01 16:24:00,1.2172,1.2176,1.21645,1.2166,181500000.0
2009-10-01 16:25:00,1.21675,1.217,1.2163,1.2167,221700000.0
2009-10-01 16:26:00,1.2167,1.2169,1.21625,1.2163,168600000.0
2009-10-01 16:27:00,1.2164,1.2167,1.21625,1.2164,235500000.0
2009-10-01 16:28:00,1.21645,1.21695,1.21635,1.2166,306000000.0
2009-10-01 16:29:00,1.2166,1.2167,1.2164,1.21655,316200000.0
2009-10-01 16:30:00,1.21655,1.21685,1.21615,1.21685,390700000.0
2009-10-01 16:31:00,1.21675,1.21745,1.21655,1.2171,286600000.0
2009-10-01 16:32:00,1.21745,1.2178,1.21705,1.2175,232400000.0
2009-10-01 16:33:00,1.2175,1.2179,1.2173,1.2174,227600000.0
2009-10-01 16:34:00,1.2176,1.21805,1.21715,1.21745,247600000.0
2009-10-01 16:35:00,1.21755,1.218,1.21755,1.21765,174900000.0
2009-10-01 16:36:00,1.2177,1.21805,1.2174,1.21755,205700000.0
2009-10-01 16:37:00,1.2174,1.2177,1.2173,1.2174,163400000.0
2009-10-01 16:38:00,1.21745,1.21785,1.2174,1.2176,187100000.0
2009-10-01 16:39:00,1.2176,1.21785,1.2174,1.2178,231600000.0
2009-10-01 16:40:00,1.2178,1.21795,1.2173,1.2175,389100000.0
2009-10-01 16:41:00,1.2176,1.2178,1.21725,1.21745,267400000.0
2009-10-01 16:42:00,1.21745,1.2176,1.21695,1.2172,335700000.0
2009-10-01 16:43:00,1.21725,1.2173,1.217,1.21705,285400000.0
2009-10-01 16:44:00,1.2171,1.21735,1.2169,1.2169,196400000.0
2009-10-01 16:45:00,1.217,1.2173,1.2168,1.2171,198800000.0
2009-10-01 16:46:00,1.21715,1.21715,1.21675,1.21675,246200000.0
2009-10-01 16:47:00,1.21675,1.2173,1.2166,1.2173,413300000.0
2009-10-01 16:48:00,1.2173,1.2174,1.21705,1.2174,196200000.0
2009-10-01 16:49:00,1.2174,1.21755,1.21695,1.21725,314000000.0
2009-10-01 16:50:00,1.2173,1.2173,1.21675,1.217,393400000.0
2009-10-01 16:51:00,1.217,1.2171,1.21675,1.21705,211000000.0
2009-10-01 16:52:00,1.21705,1.21715,1.21695,1.21715,146700000.0
2009-10-01 16:53:00,1.21715,1.2172,1.217,1.21705,163100000.0
2009-10-01 16:54:00,1.21705,1.2173,1.21655,1.21665,243800000.0
2009-10-01 16:55:00,1.21665,1.2168,1.2165,1.21655,205000000.0
2009-10-01 16:56:00,1.21655,1.21675,1.21645,1.21675,139599999.0
2009-10-01 16:57:00,1.21675,1.2168,1.2164,1.21655,143200000.0
2009-10-01 16:58:00,1.2165,1.21685,1.21635,1.21635,185900000.0
2009-10-01 16:59:00,1.21635,1.21675,1.21615,1.21635,168900000.0
2009-10-01 17:00:00,1.2163,1.2168,1.21625,1.21635,141500000.0
2009-10-01 17:01:00,1.21635,1.21765,1.21615,1.21765,264900000.0
2009-10-01 17:02:00,1.21765,1.21785,1.2171,1.2173,372700000.0
2009-10-01 17:03:00,1.21725,1.21745,1.21675,1.21725,405600000.0
2009-10-01 17:04:00,1.2173,1.21755,1.2168,1.21695,349100000.0
2009-10-01 17:05:00,1.217,1.21745,1.21695,1.21715,384000000.0
2009-10-01 17:06:00,1.21715,1.2175,1.2166,1.21695,397300000.0
2009-10-01 17:07:00,1.21695,1.217,1.21645,1.21655,344000000.0
2009-10-01 17:08:00,1.21665,1.21725,1.21645,1.21715,374100000.0
2009-10-01 17:09:00,1.21725,1.2183,1.2168,1.21775,296000000.0
2009-10-01 17:10:00,1.21775,1.21885,1.21775,1.2187,424800000.0
2009-10-01 17:11:00,1.2188,1.2188,1.2178,1.218,314200000.0
2009-10-01 17:12:00,1.2179,1.21835,1.2175,1.21775,500999997.0
2009-10-01 17:13:00,1.21775,1.2181,1.21735,1.2175,418000000.0
2009-10-01 17:14:00,1.21755,1.21835,1.2174,1.218,370300000.0
2009-10-01 17:15:00,1.218,1.218,1.21725,1.21735,309500000.0
2009-10-01 17:16:00,1.21735,1.2179,1.21725,1.21775,317600000.0
2009-10-01 17:17:00,1.21775,1.21775,1.2172,1.2173,123800000.0
2009-10-01 17:18:00,1.2173,1.2178,1.2172,1.2175,173800000.0
2009-10-01 17:19:00,1.21765,1.21765,1.2171,1.21715,222500000.0
2009-10-01 17:20:00,1.21715,1.2175,1.2171,1.2175,140600000.0
2009-10-01 17:21:00,1.2173,1.21795,1.21715,1.2174,226500000.0
2009-10-01 17:22:00,1.21745,1.2179,1.217,1.21735,196000000.0
2009-10-01 17:23:00,1.2174,1.21755,1.217,1.21705,246300000.0
2009-10-01 17:24:00,1.2171,1.2175,1.21705,1.2175,107800000.0
2009-10-01 17:25:00,1.2176,1.2178,1.2172,1.2177,222300000.0
2009-10-01 17:26:00,1.21765,1.21805,1.2173,1.21765,340900000.0
2009-10-01 17:27:00,1.2177,1.2185,1.2177,1.21805,288200000.0
2009-10-01 17:28:00,1.21805,1.2185,1.2179,1.21805,199700000.0
2009-10-01 17:29:00,1.2181,1.2188,1.2181,1.21855,369000000.0
2009-10-01 17:30:00,1.21855,1.2193,1.2184,1.2187,443200000.0
2009-10-01 17:31:00,1.2186,1.21875,1.2179,1.2183,391500000.0
2009-10-01 17:32:00,1.2181,1.2186,1.218,1.21825,297600000.0
2009-10-01 17:33:00,1.2182,1.2187,1.218,1.2185,386600000.0
2009-10-01 17:34:00,1.2185,1.21895,1.2182,1.21875,294500000.0
2009-10-01 17:35:00,1.21875,1.2189,1.21845,1.2188,321700000.0
2009-10-01 17:36:00,1.2187,1.2192,1.21865,1.2189,267400000.0
2009-10-01 17:37:00,1.2189,1.21905,1.21845,1.2186,264300000.0
2009-10-01 17:38:00,1.21845,1.21895,1.21825,1.21885,301400000.0
2009-10-01 17:39:00,1.2188,1.2192,1.2186,1.21875,312100000.0
2009-10-01 17:40:00,1.2188,1.219,1.2182,1.2182,273600000.0
2009-10-01 17:41:00,1.21835,1.21845,1.21815,1.21815,153600000.0
2009-10-01 17:42:00,1.21815,1.2183,1.21805,1.2183,68400000.0
2009-10-01 17:43:00,1.21835,1.2186,1.21805,1.2186,215600000.0
2009-10-01 17:44:00,1.2186,1.2186,1.218,1.21805,178200000.0
2009-10-01 17:45:00,1.21805,1.21835,1.21795,1.2183,130600000.0
2009-10-01 17:46:00,1.2184,1.2186,1.21825,1.2184,213500000.0
2009-10-01 17:47:00,1.2185,1.2185,1.21795,1.21815,286400000.0
2009-10-01 17:48:00,1.21825,1.21825,1.2179,1.21795,132800000.0
2009-10-01 17:49:00,1.21795,1.21815,1.2178,1.2181,66000000.0
2009-10-01 17:50:00,1.2182,1.2185,1.2177,1.2183,244600000.0
2009-10-01 17:51:00,1.2183,1.2184,1.21805,1.21815,160000000.0
2009-10-01 17:52:00,1.21815,1.21835,1.21785,1.21785,146800000.0
2009-10-01 17:53:00,1.2179,1.2182,1.2177,1.2179,240100000.0
2009-10-01 17:54:00,1.2179,1.21795,1.21765,1.21775,186200000.0
2009-10-01 17:55:00,1.21775,1.21795,1.21765,1.21765,82800000.0
2009-10-01 17:56:00,1.21765,1.21785,1.2176,1.2177,110400000.0
2009-10-01 17:57:00,1.2177,1.2179,1.2175,1.21755,143200000.0
2009-10-01 17:58:00,1.21755,1.21775,1.21745,1.21755,143600000.0
2009-10-01 17:59:00,1.2177,1.21805,1.2174,1.2178,118400000.0
2009-10-01 18:00:00,1.21785,1.218,1.21735,1.2174,78000000.0
2009-10-01 18:01:00,1.21735,1.21775,1.21735,1.2175,77600000.0
2009-10-01 18:02:00,1.21755,1.21755,1.21725,1.21725,66600000.0
2009-10-01 18:03:00,1.21725,1.2178,1.21715,1.21725,195200000.0
2009-10-01 18:04:00,1.21725,1.2181,1.21725,1.2177,133400000.0
2009-10-01 18:05:00,1.2177,1.2183,1.2176,1.2176,133900000.0
2009-10-01 18:06:00,1.21755,1.21765,1.2172,1.21735,119000000.0
2009-10-01 18:07:00,1.21735,1.2181,1.21735,1.21785,175000000.0
2009-10-01 18:08:00,1.21785,1.21805,1.21785,1.21795,94000000.0
2009-10-01 18:09:00,1.21785,1.2181,1.2176,1.21785,141000000.0
2009-10-01 18:10:00,1.21785,1.21795,1.2175,1.2176,176400000.0
2009-10-01 18:11:00,1.2177,1.21775,1.21725,1.21745,167000000.0
2009-10-01 18:12:00,1.2175,1.2177,1.2173,1.2176,107200000.0
2009-10-01 18:13:00,1.2175,1.2175,1.2172,1.21725,57900000.0
2009-10-01 18:14:00,1.2172,1.2174,1.217,1.2173,137000000.0
2009-10-01 18:15:00,1.2173,1.21745,1.21715,1.2173,91600000.0
2009-10-01 18:16:00,1.2174,1.21775,1.217,1.21705,113400000.0
2009-10-01 18:17:00,1.21705,1.21705,1.21695,1.21695,87200000.0
2009-10-01 18:18:00,1.21705,1.21745,1.217,1.2171,85600000.0
2009-10-01 18:19:00,1.21715,1.2175,1.21715,1.21725,109000000.0
2009-10-01 18:20:00,1.21735,1.21755,1.21725,1.21755,78800000.0
2009-10-01 18:21:00,1.21745,1.21765,1.2172,1.2174,142200000.0
2009-10-01 18:22:00,1.2174,1.2176,1.21695,1.2172,138000000.0
2009-10-01 18:23:00,1.2172,1.21745,1.21695,1.21705,112600000.0
2009-10-01 18:24:00,1.21705,1.2172,1.21695,1.217,96600000.0
2009-10-01 18:25:00,1.217,1.21725,1.21685,1.2172,111800000.0
2009-10-01 18:26:00,1.2172,1.2173,1.21705,1.21705,74200000.0
2009-10-01 18:27:00,1.21705,1.2173,1.21705,1.21725,68200000.0
2009-10-01 18:28:00,1.21725,1.21745,1.21705,1.21735,170100000.0
2009-10-01 18:29:00,1.2173,1.2173,1.2171,1.2173,38800000.0
2009-10-01 18:30:00,1.21725,1.21735,1.2171,1.21735,49700000.0
2009-10-01 18:31:00,1.21725,1.2174,1.217,1.2173,128800000.0
2009-10-01 18:32:00,1.2172,1.2173,1.21695,1.2171,51200000.0
2009-10-01 18:33:00,1.2171,1.21745,1.21705,1.21735,105600000.0
2009-10-01 18:34:00,1.21755,1.21755,1.21705,1.21715,53800000.0
2009-10-01 18:35:00,1.2171,1.2172,1.2171,1.2172,26400000.0
2009-10-01 18:36:00,1.21725,1.21725,1.21705,1.2172,51200000.0
2009-10-01 18:37:00,1.21715,1.2172,1.2169,1.217,43200000.0
2009-10-01 18:38:00,1.2171,1.2172,1.21665,1.21675,112600000.0
2009-10-01 18:39:00,1.21675,1.21685,1.2166,1.21665,58200000.0
2009-10-01 18:40:00,1.21665,1.21695,1.21655,1.21655,52800000.0
2009-10-01 18:41:00,1.21655,1.21725,1.21655,1.2171,29000000.0
2009-10-01 18:42:00,1.217,1.21715,1.2168,1.2168,28100000.0
2009-10-01 18:43:00,1.21665,1.21715,1.21655,1.21685,52000000.0
2009-10-01 18:44:00,1.2169,1.2175,1.2164,1.2173,106700000.0
2009-10-01 18:45:00,1.2172,1.21735,1.21665,1.21715,218000000.0
2009-10-01 18:46:00,1.21715,1.21715,1.21695,1.21705,120600000.0
2009-10-01 18:47:00,1.21705,1.21725,1.217,1.21725,124500000.0
2009-10-01 18:48:00,1.2173,1.2173,1.217,1.217,76800000.0
2009-10-01 18:49:00,1.21715,1.21725,1.217,1.217,93200000.0
2009-10-01 18:50:00,1.2172,1.2173,1.21675,1.21685,80200000.0
2009-10-01 18:51:00,1.21685,1.21735,1.21685,1.21725,43200000.0
2009-10-01 18:52:00,1.21715,1.21735,1.21695,1.21695,82000000.0
2009-10-01 18:53:00,1.217,1.21735,1.21675,1.21725,53200000.0
2009-10-01 18:54:00,1.21735,1.21755,1.2171,1.21745,62300000.0
2009-10-01 18:55:00,1.2175,1.2175,1.2169,1.2174,56400000.0
2009-10-01 18:56:00,1.2175,1.2175,1.21695,1.21695,50500000.0
2009-10-01 18:57:00,1.21695,1.21735,1.2165,1.217,122400000.0
2009-10-01 18:58:00,1.21695,1.217,1.21685,1.21695,78000000.0
2009-10-01 18:59:00,1.21695,1.21715,1.21685,1.21715,74800000.0
2009-10-01 19:00:00,1.2173,1.2173,1.21695,1.21695,63800000.0
2009-10-01 19:01:00,1.217,1.21715,1.21665,1.21705,117800000.0
2009-10-01 19:02:00,1.21695,1.217,1.2165,1.21665,143400000.0
2009-10-01 19:03:00,1.2167,1.2169,1.21665,1.2168,238500000.0
2009-10-01 19:04:00,1.2168,1.21705,1.2166,1.2169,135800000.0
2009-10-01 19:05:00,1.2169,1.2169,1.2168,1.2169,43200000.0
2009-10-01 19:06:00,1.2169,1.21705,1.2165,1.21675,178200000.0
2009-10-01 19:07:00,1.2168,1.21725,1.2168,1.2172,84000000.0
2009-10-01 19:08:00,1.2172,1.21725,1.21705,1.2171,27600000.0
2009-10-01 19:09:00,1.2169,1.2169,1.21655,1.21655,98300000.0
2009-10-01 19:10:00,1.21655,1.2168,1.21645,1.2168,110800000.0
2009-10-01 19:11:00,1.2168,1.21725,1.2166,1.21705,176800000.0
2009-10-01 19:12:00,1.21705,1.2173,1.2169,1.21695,186400000.0
2009-10-01 19:13:00,1.2169,1.2171,1.21685,1.21705,126000000.0
2009-10-01 19:14:00,1.21705,1.21755,1.2166,1.21735,147900000.0
2009-10-01 19:15:00,1.21735,1.2177,1.2171,1.21755,67600000.0
2009-10-01 19:16:00,1.21735,1.21745,1.2172,1.21745,55400000.0
2009-10-01 19:17:00,1.21755,1.21765,1.21735,1.21755,46800000.0
2009-10-01 19:18:00,1.21755,1.21755,1.21715,1.21735,138200000.0
2009-10-01 19:19:00,1.21735,1.21745,1.21695,1.21705,160000000.0
2009-10-01 19:20:00,1.21705,1.21705,1.21665,1.21665,129000000.0
2009-10-01 19:21:00,1.21665,1.2168,1.2166,1.21665,72000000.0
2009-10-01 19:22:00,1.21665,1.21665,1.21655,1.2166,89000000.0
2009-10-01 19:23:00,1.2166,1.2167,1.21645,1.21645,86800000.0
2009-10-01 19:24:00,1.21645,1.21645,1.21635,1.21635,37800000.0
2009-10-01 19:25:00,1.21635,1.21635,1.21625,1.21625,19800000.0
2009-10-01 19:26:00,1.21625,1.21635,1.21615,1.21615,83000000.0
2009-10-01 19:27:00,1.21625,1.21655,1.21625,1.21645,82000000.0
2009-10-01 19:28:00,1.2165,1.2166,1.21635,1.21655,55600000.0
2009-10-01 19:29:00,1.21655,1.2168,1.21655,1.21665,100200000.0
2009-10-01 19:30:00,1.2167,1.21685,1.21625,1.21655,129900000.0
2009-10-01 19:31:00,1.21655,1.2169,1.216,1.21605,147600000.0
2009-10-01 19:32:00,1.21605,1.21675,1.21605,1.2163,106100000.0
2009-10-01 19:33:00,1.21645,1.21695,1.2163,1.2168,89700000.0
2009-10-01 19:34:00,1.21695,1.217,1.21645,1.2168,97100000.0
2009-10-01 19:35:00,1.21685,1.2172,1.21635,1.21645,138600000.0
2009-10-01 19:36:00,1.2164,1.21695,1.2162,1.21655,135300000.0
2009-10-01 19:37:00,1.2166,1.21665,1.21635,1.2164,46900000.0
2009-10-01 19:38:00,1.2165,1.21655,1.2161,1.21625,43800000.0
2009-10-01 19:39:00,1.21635,1.21675,1.2161,1.2163,84000000.0
2009-10-01 19:40:00,1.21635,1.2167,1.2163,1.2167,88100000.0
2009-10-01 19:41:00,1.21665,1.2167,1.21605,1.21615,55600000.0
2009-10-01 19:42:00,1.21615,1.21615,1.21605,1.21605,37400000.0
2009-10-01 19:43:00,1.2161,1.2162,1.21595,1.21595,44800000.0
2009-10-01 19:44:00,1.2159,1.21635,1.2159,1.2163,128400000.0
2009-10-01 19:45:00,1.2164,1.2164,1.21585,1.21585,46800000.0
2009-10-01 19:46:00,1.2159,1.2161,1.21585,1.21585,72600000.0
2009-10-01 19:47:00,1.21585,1.21665,1.21585,1.21665,42800000.0
2009-10-01 19:48:00,1.21665,1.21665,1.21605,1.2161,109000000.0
2009-10-01 19:49:00,1.2162,1.21705,1.2162,1.217,33600000.0
2009-10-01 19:50:00,1.21675,1.2171,1.21645,1.21645,76300000.0
2009-10-01 19:51:00,1.2164,1.21655,1.21605,1.2165,62900000.0
2009-10-01 19:52:00,1.2165,1.21685,1.2163,1.21635,71000000.0
2009-10-01 19:53:00,1.2164,1.2165,1.21625,1.2165,35200000.0
2009-10-01 19:54:00,1.2165,1.21695,1.21625,1.2163,122700000.0
2009-10-01 19:55:00,1.21635,1.21675,1.21605,1.2163,170300000.0
2009-10-01 19:56:00,1.2163,1.21645,1.2161,1.2163,83300000.0
2009-10-01 19:57:00,1.2163,1.2165,1.21625,1.21625,51300000.0
2009-10-01 19:58:00,1.21625,1.2165,1.21625,1.21645,29800000.0
2009-10-01 19:59:00,1.2166,1.21675,1.21645,1.21675,46000000.0
2009-10-01 20:00:00,1.21675,1.21675,1.21635,1.21645,82800000.0
2009-10-01 20:01:00,1.21635,1.2166,1.2163,1.2166,24200000.0
2009-10-01 20:02:00,1.2166,1.21725,1.2166,1.21725,54400000.0
2009-10-01 20:03:00,1.21695,1.2175,1.21685,1.2173,127000000.0
2009-10-01 20:04:00,1.2172,1.2175,1.21715,1.2173,38800000.0
2009-10-01 20:05:00,1.2173,1.2173,1.21695,1.21695,69500000.0
2009-10-01 20:06:00,1.21705,1.2174,1.21705,1.21725,67000000.0
2009-10-01 20:07:00,1.21725,1.21745,1.21695,1.2171,120000000.0
2009-10-01 20:08:00,1.21705,1.21725,1.2167,1.2167,67200000.0
2009-10-01 20:09:00,1.2167,1.21755,1.2167,1.2169,74100000.0
2009-10-01 20:10:00,1.21695,1.21695,1.2164,1.2166,84000000.0
2009-10-01 20:11:00,1.2166,1.21685,1.2163,1.21665,90700000.0
2009-10-01 20:12:00,1.21665,1.21665,1.21625,1.21625,64900000.0
2009-10-01 20:13:00,1.21625,1.21625,1.21615,1.21615,15800000.0
2009-10-01 20:14:00,1.21615,1.2164,1.21615,1.2164,49400000.0
2009-10-01 20:15:00,1.21655,1.21655,1.21595,1.21605,79800000.0
2009-10-01 20:16:00,1.21605,1.2161,1.21595,1.2161,34200000.0
2009-10-01 20:17:00,1.21605,1.2161,1.21595,1.21595,31000000.0
2009-10-01 20:18:00,1.216,1.21625,1.2158,1.216,61600000.0
2009-10-01 20:19:00,1.21605,1.21635,1.216,1.216,47600000.0
2009-10-01 20:20:00,1.216,1.21615,1.21585,1.2159,120200000.0
2009-10-01 20:21:00,1.2159,1.2162,1.2158,1.216,67400000.0
2009-10-01 20:22:00,1.21605,1.2162,1.21585,1.2159,53600000.0
2009-10-01 20:23:00,1.2159,1.21605,1.21585,1.21585,45600000.0
2009-10-01 20:24:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2009-10-01 20:25:00,1.2159,1.21605,1.21565,1.21605,79200000.0
2009-10-01 20:26:00,1.21605,1.21645,1.2159,1.2164,86000000.0
2009-10-01 20:27:00,1.2165,1.2165,1.2158,1.21645,130600000.0
2009-10-01 20:28:00,1.21645,1.2169,1.2162,1.21675,53200000.0
2009-10-01 20:29:00,1.21665,1.21665,1.216,1.2161,58400000.0
2009-10-01 20:30:00,1.21605,1.21605,1.2157,1.216,69600000.0
2009-10-01 20:31:00,1.216,1.21655,1.2159,1.21595,65800000.0
2009-10-01 20:32:00,1.21595,1.216,1.21555,1.21565,115400000.0
2009-10-01 20:33:00,1.21565,1.2159,1.2156,1.21565,58000000.0
2009-10-01 20:34:00,1.2157,1.21635,1.2157,1.2163,123200000.0
2009-10-01 20:35:00,1.2164,1.2168,1.2161,1.21625,104500000.0
2009-10-01 20:36:00,1.21625,1.2166,1.21605,1.2166,102000000.0
2009-10-01 20:37:00,1.2166,1.21675,1.21635,1.21655,79600000.0
2009-10-01 20:38:00,1.21645,1.2165,1.2163,1.2165,51200000.0
2009-10-01 20:39:00,1.2165,1.2165,1.2162,1.2164,83000000.0
2009-10-01 20:40:00,1.2163,1.2166,1.21595,1.21595,180800000.0
2009-10-01 20:41:00,1.216,1.21635,1.2158,1.21605,79200000.0
2009-10-01 20:42:00,1.2161,1.21655,1.216,1.21615,90200000.0
2009-10-01 20:43:00,1.2161,1.2162,1.2159,1.2159,50400000.0
2009-10-01 20:44:00,1.21585,1.21645,1.21585,1.21615,59400000.0
2009-10-01 20:45:00,1.2164,1.2169,1.21625,1.2168,91700000.0
2009-10-01 20:46:00,1.21665,1.2169,1.2166,1.2166,43600000.0
2009-10-01 20:47:00,1.2167,1.2168,1.2167,1.2168,3600000.0
2009-10-01 20:48:00,1.2166,1.21665,1.2163,1.21655,29200000.0
2009-10-01 20:49:00,1.2165,1.21655,1.2165,1.21655,6400000.0
2009-10-01 20:50:00,1.2165,1.21665,1.21615,1.2166,38800000.0
2009-10-01 20:51:00,1.21645,1.21645,1.21595,1.2162,69500000.0
2009-10-01 20:52:00,1.21615,1.21625,1.2161,1.21615,45000000.0
2009-10-01 20:53:00,1.21595,1.2164,1.21585,1.21615,80000000.0
2009-10-01 20:54:00,1.21625,1.2165,1.2162,1.21625,23500000.0
2009-10-01 20:55:00,1.21625,1.21635,1.2161,1.21615,44100000.0
2009-10-01 20:56:00,1.21615,1.21655,1.21595,1.21595,37400000.0
2009-10-01 20:57:00,1.2159,1.2161,1.2159,1.216,20400000.0
2009-10-01 20:58:00,1.21615,1.21645,1.2161,1.21615,22900000.0
2009-10-01 20:59:00,1.21605,1.2161,1.21555,1.21595,106100000.0
2009-10-01 21:00:00,1.216,1.21625,1.2154,1.21565,67400000.0
2009-10-01 21:01:00,1.21565,1.21565,1.2152,1.2153,125000000.0
2009-10-01 21:02:00,1.2153,1.216,1.21525,1.2159,63600000.0
2009-10-01 21:03:00,1.21595,1.21605,1.21585,1.2159,31400000.0
2009-10-01 21:04:00,1.21585,1.21635,1.21575,1.2161,137200000.0
2009-10-01 21:05:00,1.21605,1.217,1.21605,1.21675,112200000.0
2009-10-01 21:06:00,1.21675,1.2169,1.21615,1.2164,47600000.0
2009-10-01 21:07:00,1.21635,1.21675,1.2161,1.21615,50300000.0
2009-10-01 21:08:00,1.21615,1.2165,1.21575,1.21615,99000000.0
2009-10-01 21:09:00,1.21615,1.21645,1.21595,1.21645,40400000.0
2009-10-01 21:10:00,1.21615,1.21655,1.2159,1.21595,43000000.0
2009-10-01 21:11:00,1.21595,1.21615,1.2156,1.21575,96800000.0
2009-10-01 21:12:00,1.21575,1.2159,1.21545,1.21555,56200000.0
2009-10-01 21:13:00,1.21555,1.21615,1.21515,1.21615,92900000.0
2009-10-01 21:14:00,1.2159,1.21625,1.2157,1.21595,80000000.0
2009-10-01 21:15:00,1.21595,1.216,1.21595,1.21595,29200000.0
2009-10-01 21:16:00,1.21595,1.2161,1.21585,1.2161,13200000.0
2009-10-01 21:17:00,1.2161,1.2165,1.216,1.2164,51600000.0
2009-10-01 21:18:00,1.2165,1.21655,1.21585,1.21635,130600000.0
2009-10-01 21:19:00,1.2163,1.2172,1.2161,1.21665,101200000.0
2009-10-01 21:20:00,1.2166,1.21685,1.21625,1.2163,67400000.0
2009-10-01 21:21:00,1.21635,1.2164,1.2158,1.2163,72600000.0
2009-10-01 21:22:00,1.2163,1.21635,1.216,1.21605,58600000.0
2009-10-01 21:23:00,1.21615,1.2165,1.2159,1.21605,54400000.0
2009-10-01 21:24:00,1.216,1.21635,1.2158,1.21625,147000000.0
2009-10-01 21:25:00,1.21625,1.21665,1.21595,1.21655,48600000.0
2009-10-01 21:26:00,1.21655,1.21675,1.2162,1.2162,73200000.0
2009-10-01 21:27:00,1.216,1.2166,1.2156,1.21635,149200000.0
2009-10-01 21:28:00,1.21635,1.21645,1.216,1.21605,65200000.0
2009-10-01 21:29:00,1.21605,1.21655,1.21565,1.21645,147600000.0
2009-10-01 21:30:00,1.21655,1.21695,1.2162,1.2165,134100000.0
2009-10-01 21:31:00,1.2166,1.21735,1.2166,1.21715,109100000.0
2009-10-01 21:32:00,1.2173,1.2174,1.2166,1.2168,91000000.0
2009-10-01 21:33:00,1.21685,1.21715,1.21665,1.21715,53800000.0
2009-10-01 21:34:00,1.21715,1.2173,1.21685,1.2172,42700000.0
2009-10-01 21:35:00,1.2173,1.21745,1.21705,1.21715,53600000.0
2009-10-01 21:36:00,1.21715,1.21715,1.2165,1.2167,49300000.0
2009-10-01 21:37:00,1.21675,1.21685,1.21675,1.21685,9600000.0
2009-10-01 21:38:00,1.2167,1.21735,1.2167,1.217,36300000.0
2009-10-01 21:39:00,1.21695,1.21715,1.21675,1.21675,44000000.0
2009-10-01 21:40:00,1.21675,1.21685,1.2167,1.2168,30800000.0
2009-10-01 21:41:00,1.2168,1.2175,1.2165,1.2165,58000000.0
2009-10-01 21:42:00,1.2165,1.2168,1.21615,1.2163,68600000.0
2009-10-01 21:43:00,1.21625,1.2163,1.21595,1.21595,34000000.0
2009-10-01 21:44:00,1.21595,1.2166,1.21585,1.2163,94800000.0
2009-10-01 21:45:00,1.21635,1.21635,1.21615,1.2162,39600000.0
2009-10-01 21:46:00,1.2162,1.2164,1.2162,1.2164,36400000.0
2009-10-01 21:47:00,1.2165,1.2165,1.2165,1.2165,12100000.0
2009-10-01 21:48:00,1.2165,1.2168,1.2165,1.2168,22200000.0
2009-10-01 21:49:00,1.2168,1.21745,1.2168,1.21745,69000000.0
2009-10-01 21:50:00,1.21745,1.21745,1.2168,1.2171,29300000.0
2009-10-01 21:51:00,1.217,1.21705,1.21665,1.21705,165000000.0
2009-10-01 21:52:00,1.21705,1.21705,1.2163,1.2164,75400000.0
2009-10-01 21:53:00,1.2164,1.21655,1.21575,1.2161,231400000.0
2009-10-01 21:54:00,1.2162,1.2164,1.216,1.21615,139600000.0
2009-10-01 21:55:00,1.2159,1.21625,1.21525,1.21625,149600000.0
2009-10-01 21:56:00,1.2163,1.2165,1.2159,1.21595,74800000.0
2009-10-01 21:57:00,1.2153,1.21605,1.2153,1.21595,91300000.0
2009-10-01 21:58:00,1.2161,1.2161,1.2151,1.21525,81900000.0
2009-10-01 21:59:00,1.21525,1.2158,1.21525,1.2157,123000000.0
2009-10-01 22:00:00,1.21575,1.21635,1.2155,1.21635,136600000.0
2009-10-01 22:01:00,1.2164,1.21655,1.2158,1.2161,106200000.0
2009-10-01 22:02:00,1.2161,1.2161,1.21575,1.2161,39200000.0
2009-10-01 22:03:00,1.21605,1.2165,1.216,1.216,27600000.0
2009-10-01 22:04:00,1.21605,1.21615,1.21585,1.2161,21800000.0
2009-10-01 22:05:00,1.21615,1.21635,1.21595,1.21615,68900000.0
2009-10-01 22:06:00,1.21615,1.2162,1.21615,1.21615,17400000.0
2009-10-01 22:07:00,1.21615,1.2163,1.2159,1.2163,39500000.0
2009-10-01 22:08:00,1.2163,1.21665,1.21575,1.21665,45000000.0
2009-10-01 22:09:00,1.21665,1.21665,1.2162,1.21655,26600000.0
2009-10-01 22:10:00,1.21655,1.2166,1.21605,1.21605,28000000.0
2009-10-01 22:11:00,1.2161,1.2164,1.21565,1.2163,39400000.0
2009-10-01 22:12:00,1.2163,1.2164,1.216,1.2161,35200000.0
2009-10-01 22:13:00,1.21615,1.21615,1.2161,1.2161,8400000.0
2009-10-01 22:14:00,1.2161,1.2161,1.2159,1.2161,24100000.0
2009-10-01 22:15:00,1.2159,1.2161,1.2159,1.2161,29000000.0
2009-10-01 22:16:00,1.2161,1.2163,1.2159,1.2163,28000000.0
2009-10-01 22:17:00,1.2163,1.21685,1.2154,1.2164,105700000.0
2009-10-01 22:18:00,1.2164,1.2164,1.21595,1.21625,27000000.0
2009-10-01 22:19:00,1.2163,1.2165,1.2162,1.2165,32000000.0
2009-10-01 22:20:00,1.21655,1.2166,1.21655,1.2166,19800000.0
2009-10-01 22:21:00,1.21655,1.21655,1.21655,1.21655,12800000.0
2009-10-01 22:22:00,1.21665,1.2167,1.21625,1.2166,78800000.0
2009-10-01 22:23:00,1.2165,1.2165,1.2163,1.2163,10400000.0
2009-10-01 22:24:00,1.21635,1.21645,1.2163,1.21645,17200000.0
2009-10-01 22:25:00,1.2165,1.2168,1.2165,1.2167,22000000.0
2009-10-01 22:26:00,1.21675,1.217,1.21675,1.21695,36300000.0
2009-10-01 22:27:00,1.21705,1.21705,1.217,1.217,4000000.0
2009-10-01 22:28:00,1.21705,1.21715,1.21685,1.21695,10100000.0
2009-10-01 22:29:00,1.2168,1.2168,1.2168,1.2168,2000000.0
2009-10-01 22:30:00,1.21685,1.2176,1.2168,1.2174,81000000.0
2009-10-01 22:31:00,1.2174,1.21755,1.2161,1.21705,126100000.0
2009-10-01 22:32:00,1.21715,1.2174,1.21705,1.2174,38500000.0
2009-10-01 22:33:00,1.2174,1.2174,1.217,1.21705,21600000.0
2009-10-01 22:34:00,1.2171,1.2171,1.21675,1.2169,12000000.0
2009-10-01 22:35:00,1.21695,1.21705,1.21695,1.217,67100000.0
2009-10-01 22:36:00,1.217,1.217,1.21615,1.2162,16300000.0
2009-10-01 22:37:00,1.2163,1.21665,1.2163,1.21665,24200000.0
2009-10-01 22:38:00,1.21665,1.21665,1.21645,1.21645,4700000.0
2009-10-01 22:39:00,1.2165,1.2165,1.21635,1.21635,34900000.0
2009-10-01 22:40:00,1.21635,1.21665,1.21625,1.2163,55700000.0
2009-10-01 22:41:00,1.2164,1.21695,1.21635,1.21695,77600000.0
2009-10-01 22:42:00,1.217,1.217,1.21695,1.21695,10100000.0
2009-10-01 22:43:00,1.2172,1.2172,1.21685,1.217,66100000.0
2009-10-01 22:44:00,1.21705,1.2171,1.2167,1.2169,51400000.0
2009-10-01 22:45:00,1.2169,1.217,1.2169,1.2169,6000000.0
2009-10-01 22:46:00,1.2169,1.217,1.21685,1.217,28300000.0
2009-10-01 22:47:00,1.21705,1.21705,1.2167,1.2167,23500000.0
2009-10-01 22:48:00,1.2165,1.2167,1.2165,1.21655,30900000.0
2009-10-01 22:49:00,1.2166,1.2166,1.2166,1.2166,9600000.0
2009-10-01 22:50:00,1.2166,1.2166,1.2164,1.2164,27400000.0
2009-10-01 22:51:00,1.2164,1.21655,1.2164,1.2165,19300000.0
2009-10-01 22:52:00,1.21655,1.2168,1.21655,1.2168,13600000.0
2009-10-01 22:53:00,1.21675,1.21675,1.21655,1.21655,2600000.0
2009-10-01 22:54:00,1.2166,1.2166,1.2166,1.2166,1600000.0
2009-10-01 22:55:00,1.2166,1.217,1.21655,1.217,44600000.0
2009-10-01 22:56:00,1.217,1.217,1.217,1.217,3200000.0
2009-10-01 22:57:00,1.217,1.217,1.21695,1.21695,5100000.0
2009-10-01 22:58:00,1.21685,1.21715,1.21645,1.21645,25000000.0
2009-10-01 22:59:00,1.2165,1.2165,1.216,1.21605,12200000.0
2009-10-01 23:00:00,1.2161,1.21615,1.2161,1.21615,2000000.0
2009-10-01 23:01:00,1.21575,1.21575,1.21575,1.21575,1000000.0
2009-10-01 23:02:00,1.21585,1.2162,1.21575,1.2161,41500000.0
2009-10-01 23:03:00,1.21605,1.2161,1.216,1.2161,16000000.0
2009-10-01 23:04:00,1.2161,1.2161,1.21545,1.21605,24800000.0
2009-10-01 23:05:00,1.21585,1.21585,1.21585,1.21585,2400000.0
2009-10-01 23:06:00,1.2159,1.216,1.2159,1.21595,7200000.0
2009-10-01 23:07:00,1.21585,1.21595,1.2143,1.21505,40200000.0
2009-10-01 23:08:00,1.2153,1.21555,1.2149,1.21515,9600000.0
2009-10-01 23:09:00,1.21505,1.21515,1.21505,1.21515,12400000.0
2009-10-01 23:10:00,1.215,1.21555,1.215,1.21555,6600000.0
2009-10-01 23:11:00,1.21555,1.21555,1.21555,1.21555,1000000.0
2009-10-01 23:12:00,1.2156,1.2156,1.2156,1.2156,3000000.0
2009-10-01 23:13:00,1.2154,1.2157,1.2154,1.2157,7500000.0
2009-10-01 23:14:00,1.21565,1.21585,1.21565,1.21585,10400000.0
2009-10-01 23:15:00,1.21575,1.21615,1.21575,1.216,10400000.0
2009-10-01 23:16:00,1.21615,1.2166,1.21045,1.2164,100000000.0
2009-10-01 23:17:00,1.21635,1.2165,1.2158,1.2163,29900000.0
2009-10-01 23:18:00,1.2163,1.21645,1.21565,1.21645,23200000.0
2009-10-01 23:19:00,1.2163,1.2163,1.2151,1.2158,110600000.0
2009-10-01 23:20:00,1.21605,1.21625,1.21605,1.21625,12000000.0
2009-10-01 23:21:00,1.2163,1.21675,1.2161,1.21675,22600000.0
2009-10-01 23:22:00,1.21675,1.21675,1.2161,1.21645,42200000.0
2009-10-01 23:23:00,1.21685,1.2169,1.21615,1.2162,36400000.0
2009-10-01 23:24:00,1.2162,1.2162,1.2162,1.2162,4200000.0
2009-10-01 23:25:00,1.21615,1.21615,1.21515,1.2157,9100000.0
2009-10-01 23:26:00,1.21575,1.2161,1.21575,1.21605,12700000.0
2009-10-01 23:27:00,1.21605,1.21605,1.21605,1.21605,1600000.0
2009-10-01 23:28:00,1.216,1.216,1.2143,1.21485,61700000.0
2009-10-01 23:29:00,1.21505,1.2158,1.21505,1.21565,11000000.0
2009-10-01 23:30:00,1.2147,1.2153,1.2147,1.2153,14400000.0
2009-10-01 23:31:00,1.2157,1.2157,1.21515,1.2156,41000000.0
2009-10-01 23:32:00,1.2157,1.2157,1.2157,1.2157,1000000.0
2009-10-01 23:33:00,1.21545,1.21545,1.21545,1.21545,1000000.0
2009-10-01 23:34:00,1.2156,1.21615,1.2156,1.2156,18600000.0
2009-10-01 23:35:00,1.21565,1.2158,1.215,1.21525,28600000.0
2009-10-01 23:36:00,1.2153,1.21595,1.21475,1.21595,40200000.0
2009-10-01 23:37:00,1.21595,1.21615,1.21495,1.21555,26000000.0
2009-10-01 23:38:00,1.21575,1.2158,1.2152,1.2155,30400000.0
2009-10-01 23:39:00,1.2155,1.2156,1.2152,1.21525,18200000.0
2009-10-01 23:40:00,1.21525,1.21595,1.21525,1.21595,40000000.0
2009-10-01 23:41:00,1.2159,1.2163,1.2157,1.2163,30400000.0
2009-10-01 23:42:00,1.21635,1.2166,1.21635,1.2166,7600000.0
2009-10-01 23:43:00,1.2166,1.2169,1.2164,1.21655,104200000.0
2009-10-01 23:44:00,1.21655,1.21655,1.21655,1.21655,1000000.0
2009-10-01 23:45:00,1.2165,1.21685,1.21625,1.21665,20000000.0
2009-10-01 23:46:00,1.21665,1.21685,1.2165,1.2168,29200000.0
2009-10-01 23:47:00,1.21685,1.21715,1.2168,1.21715,43400000.0
2009-10-01 23:48:00,1.2171,1.2171,1.21695,1.21695,11400000.0
2009-10-01 23:49:00,1.21695,1.21695,1.21685,1.21685,9800000.0
2009-10-01 23:50:00,1.2168,1.2168,1.2168,1.2168,1000000.0
2009-10-01 23:51:00,1.21685,1.2173,1.2168,1.2171,24300000.0
2009-10-01 23:52:00,1.2171,1.21725,1.2171,1.21725,7200000.0
2009-10-01 23:53:00,1.21725,1.21725,1.21705,1.2171,18400000.0
2009-10-01 23:54:00,1.217,1.21705,1.2164,1.21695,33200000.0
2009-10-01 23:55:00,1.21685,1.2169,1.21675,1.2168,14500000.0
2009-10-01 23:56:00,1.2167,1.2167,1.2167,1.2167,5000000.0
2009-10-01 23:57:00,1.21635,1.2167,1.21615,1.2162,36600000.0
2009-10-01 23:58:00,1.21615,1.21615,1.21575,1.21575,49940000.0
2009-10-01 23:59:00,1.21575,1.21575,1.21575,1.21575,37120000.0
2009-10-02 00:00:00,1.21575,1.21575,1.21465,1.2154,75870000.0
2009-10-02 00:01:00,1.2154,1.2162,1.2154,1.2162,29500000.0
2009-10-02 00:02:00,1.2161,1.2162,1.2156,1.216,53600000.0
2009-10-02 00:03:00,1.21595,1.2161,1.21595,1.2161,27000000.0
2009-10-02 00:04:00,1.2162,1.21635,1.216,1.2161,98900000.0
2009-10-02 00:05:00,1.2161,1.2161,1.21565,1.2158,80200000.0
2009-10-02 00:06:00,1.2158,1.21615,1.2158,1.21615,23600000.0
2009-10-02 00:07:00,1.21605,1.21605,1.21605,1.21605,3000000.0
2009-10-02 00:08:00,1.2161,1.21625,1.21605,1.21605,40900000.0
2009-10-02 00:09:00,1.21595,1.21595,1.2159,1.2159,40300000.0
2009-10-02 00:10:00,1.21585,1.216,1.21585,1.216,25100000.0
2009-10-02 00:11:00,1.21605,1.21605,1.21605,1.21605,2000000.0
2009-10-02 00:12:00,1.2157,1.2157,1.2157,1.2157,9800000.0
2009-10-02 00:13:00,1.2158,1.2164,1.2158,1.2163,56500000.0
2009-10-02 00:14:00,1.2162,1.2162,1.2158,1.2162,35000000.0
2009-10-02 00:15:00,1.21625,1.2164,1.21615,1.2164,43300000.0
2009-10-02 00:16:00,1.2163,1.21685,1.21625,1.21685,66600000.0
2009-10-02 00:17:00,1.2168,1.2169,1.21585,1.2159,42800000.0
2009-10-02 00:18:00,1.21595,1.2161,1.21575,1.21595,50600000.0
2009-10-02 00:19:00,1.21595,1.216,1.21595,1.21595,12400000.0
2009-10-02 00:20:00,1.21595,1.2162,1.21595,1.2162,52100000.0
2009-10-02 00:21:00,1.21604,1.21616,1.21572,1.21615,59800000.0
2009-10-02 00:22:00,1.2162,1.2162,1.21575,1.21585,38300000.0
2009-10-02 00:23:00,1.21595,1.21615,1.21585,1.21615,44100000.0
2009-10-02 00:24:00,1.2161,1.2161,1.2161,1.2161,1000000.0
2009-10-02 00:25:00,1.21605,1.2161,1.21605,1.2161,18900000.0
2009-10-02 00:26:00,1.21588,1.21588,1.21507,1.21507,28800000.0
2009-10-02 00:27:00,1.21615,1.2162,1.21595,1.216,41200000.0
2009-10-02 00:28:00,1.216,1.2163,1.21595,1.2163,68900000.0
2009-10-02 00:29:00,1.2163,1.21635,1.21625,1.2163,15700000.0
2009-10-02 00:30:00,1.2163,1.21655,1.2156,1.2157,26300000.0
2009-10-02 00:31:00,1.21575,1.2159,1.2154,1.21575,27400000.0
2009-10-02 00:32:00,1.2157,1.2158,1.2157,1.21575,11200000.0
2009-10-02 00:33:00,1.2157,1.2159,1.21535,1.2159,70300000.0
2009-10-02 00:34:00,1.2157,1.21585,1.2155,1.2156,63600000.0
2009-10-02 00:35:00,1.2156,1.21595,1.21555,1.21595,115400000.0
2009-10-02 00:36:00,1.21595,1.2169,1.21565,1.2157,158200000.0
2009-10-02 00:37:00,1.2158,1.2163,1.21565,1.216,181400000.0
2009-10-02 00:38:00,1.21615,1.21665,1.216,1.21625,100400000.0
2009-10-02 00:39:00,1.21625,1.2165,1.2161,1.2165,20200000.0
2009-10-02 00:40:00,1.2165,1.21685,1.2165,1.2167,31300000.0
2009-10-02 00:41:00,1.2167,1.217,1.21655,1.21655,80600000.0
2009-10-02 00:42:00,1.2165,1.2171,1.2163,1.21635,58100000.0
2009-10-02 00:43:00,1.21635,1.21635,1.21605,1.2162,61000000.0
2009-10-02 00:44:00,1.2162,1.2164,1.2162,1.2164,12000000.0
2009-10-02 00:45:00,1.216,1.216,1.216,1.216,7100000.0
2009-10-02 00:46:00,1.21625,1.21645,1.21625,1.2164,10000000.0
2009-10-02 00:47:00,1.2164,1.2164,1.21635,1.2164,5000000.0
2009-10-02 00:48:00,1.2164,1.2166,1.2162,1.2165,44900000.0
2009-10-02 00:49:00,1.2164,1.2168,1.21615,1.2168,77900000.0
2009-10-02 00:50:00,1.2166,1.21715,1.21655,1.217,65500000.0
2009-10-02 00:51:00,1.21705,1.21735,1.21705,1.21735,59700000.0
2009-10-02 00:52:00,1.21735,1.21735,1.21675,1.2171,137400000.0
2009-10-02 00:53:00,1.2169,1.21705,1.2169,1.21705,4000000.0
2009-10-02 00:54:00,1.21705,1.21715,1.21605,1.21715,112400000.0
2009-10-02 00:55:00,1.2172,1.2174,1.2172,1.2174,7000000.0
2009-10-02 00:56:00,1.21745,1.21755,1.2171,1.2172,21000000.0
2009-10-02 00:57:00,1.217,1.2174,1.217,1.2172,9600000.0
2009-10-02 00:58:00,1.2171,1.2171,1.2171,1.2171,2000000.0
2009-10-02 00:59:00,1.2169,1.21715,1.21665,1.21695,30300000.0
2009-10-02 01:00:00,1.21705,1.2171,1.21685,1.21695,59700000.0
2009-10-02 01:01:00,1.21695,1.21695,1.2168,1.2168,20800000.0
2009-10-02 01:02:00,1.2168,1.2169,1.2168,1.21685,40000000.0
2009-10-02 01:03:00,1.21675,1.21685,1.21635,1.21645,133300000.0
2009-10-02 01:04:00,1.2165,1.2166,1.21645,1.2165,43900000.0
2009-10-02 01:05:00,1.21655,1.21755,1.21655,1.21755,116400000.0
2009-10-02 01:06:00,1.2175,1.21755,1.21705,1.21715,168500000.0
2009-10-02 01:07:00,1.2172,1.2172,1.21715,1.21715,29400000.0
2009-10-02 01:08:00,1.2172,1.21775,1.2172,1.21765,460000000.0
2009-10-02 01:09:00,1.21755,1.21805,1.21755,1.21795,95100000.0
2009-10-02 01:10:00,1.2181,1.21815,1.2179,1.21805,52500000.0
2009-10-02 01:11:00,1.21805,1.2181,1.2177,1.21775,22000000.0
2009-10-02 01:12:00,1.21775,1.2179,1.2173,1.2174,55300000.0
2009-10-02 01:13:00,1.21745,1.2177,1.2166,1.21765,416100000.0
2009-10-02 01:14:00,1.21765,1.21765,1.2174,1.2174,59700000.0
2009-10-02 01:15:00,1.2172,1.2172,1.2172,1.2172,1100000.0
2009-10-02 01:16:00,1.2173,1.2174,1.2173,1.21735,9000000.0
2009-10-02 01:17:00,1.21745,1.21755,1.21745,1.21755,3000000.0
2009-10-02 01:18:00,1.21755,1.21755,1.21735,1.2174,9100000.0
2009-10-02 01:19:00,1.21745,1.2175,1.21745,1.21745,4000000.0
2009-10-02 01:20:00,1.21685,1.2172,1.2167,1.2172,246900000.0
2009-10-02 01:21:00,1.21705,1.21705,1.217,1.217,9100000.0
2009-10-02 01:22:00,1.21695,1.21695,1.21695,1.21695,11200000.0
2009-10-02 01:23:00,1.21685,1.217,1.2166,1.217,36100000.0
2009-10-02 01:24:00,1.21685,1.21695,1.21685,1.2169,7000000.0
2009-10-02 01:25:00,1.21665,1.2169,1.21645,1.2165,112560000.0
2009-10-02 01:26:00,1.21645,1.21655,1.21645,1.21645,59240000.0
2009-10-02 01:27:00,1.21645,1.2167,1.21645,1.2167,85550000.0
2009-10-02 01:28:00,1.21665,1.21705,1.2166,1.217,58300000.0
2009-10-02 01:29:00,1.217,1.21715,1.21695,1.2171,128100000.0
2009-10-02 01:30:00,1.2172,1.218,1.21695,1.21795,122100000.0
2009-10-02 01:31:00,1.218,1.21825,1.21795,1.21795,68000000.0
2009-10-02 01:32:00,1.2177,1.2178,1.2171,1.21725,144800000.0
2009-10-02 01:33:00,1.21725,1.2178,1.2172,1.2175,147600000.0
2009-10-02 01:34:00,1.21745,1.21765,1.2172,1.2175,98300000.0
2009-10-02 01:35:00,1.2173,1.2173,1.2165,1.2166,155400000.0
2009-10-02 01:36:00,1.2165,1.21685,1.2165,1.21685,161000000.0
2009-10-02 01:37:00,1.21685,1.2175,1.2168,1.2173,80800000.0
2009-10-02 01:38:00,1.2173,1.21745,1.21695,1.2173,110200000.0
2009-10-02 01:39:00,1.2173,1.2177,1.21725,1.2173,89000000.0
2009-10-02 01:40:00,1.21735,1.21735,1.21695,1.21725,28500000.0
2009-10-02 01:41:00,1.2173,1.2175,1.21705,1.2174,58800000.0
2009-10-02 01:42:00,1.2174,1.2175,1.21725,1.21745,18400000.0
2009-10-02 01:43:00,1.21745,1.21755,1.21745,1.21755,29400000.0
2009-10-02 01:44:00,1.21745,1.21795,1.2173,1.2177,151000000.0
2009-10-02 01:45:00,1.21765,1.2178,1.21755,1.21755,88800000.0
2009-10-02 01:46:00,1.2176,1.21805,1.21755,1.2179,60400000.0
2009-10-02 01:47:00,1.2179,1.21805,1.2174,1.21775,120100000.0
2009-10-02 01:48:00,1.21775,1.2178,1.2175,1.2176,103900000.0
2009-10-02 01:49:00,1.2175,1.21765,1.2171,1.21755,146300000.0
2009-10-02 01:50:00,1.21755,1.21795,1.21755,1.21775,87000000.0
2009-10-02 01:51:00,1.21755,1.21785,1.21755,1.2178,130700000.0
2009-10-02 01:52:00,1.21765,1.2177,1.21685,1.2169,124600000.0
2009-10-02 01:53:00,1.21705,1.2175,1.2168,1.217,140100000.0
2009-10-02 01:54:00,1.217,1.2172,1.217,1.2172,34300000.0
2009-10-02 01:55:00,1.2172,1.2173,1.21705,1.2171,17200000.0
2009-10-02 01:56:00,1.2171,1.2174,1.21655,1.2169,96800000.0
2009-10-02 01:57:00,1.2169,1.21725,1.2164,1.21725,110250000.0
2009-10-02 01:58:00,1.2169,1.21735,1.21675,1.217,69900000.0
2009-10-02 01:59:00,1.217,1.21725,1.21635,1.2165,100800000.0
2009-10-02 02:00:00,1.2165,1.217,1.21645,1.21685,100800000.0
2009-10-02 02:01:00,1.2166,1.217,1.21645,1.21675,54200000.0
2009-10-02 02:02:00,1.21675,1.2171,1.21675,1.217,60800000.0
2009-10-02 02:03:00,1.217,1.21795,1.21655,1.2173,149000000.0
2009-10-02 02:04:00,1.2173,1.2181,1.21715,1.2181,118600000.0
2009-10-02 02:05:00,1.2182,1.21855,1.2179,1.2185,75700000.0
2009-10-02 02:06:00,1.2186,1.2188,1.21805,1.21805,59500000.0
2009-10-02 02:07:00,1.21805,1.21825,1.2179,1.2181,49100000.0
2009-10-02 02:08:00,1.21815,1.2186,1.21805,1.2183,62900000.0
2009-10-02 02:09:00,1.2183,1.2189,1.2183,1.21865,70300000.0
2009-10-02 02:10:00,1.2187,1.21885,1.2183,1.21875,103200000.0
2009-10-02 02:11:00,1.21875,1.21905,1.21855,1.21905,29000000.0
2009-10-02 02:12:00,1.2191,1.2197,1.219,1.21935,93900000.0
2009-10-02 02:13:00,1.2193,1.2198,1.21905,1.21905,76500000.0
2009-10-02 02:14:00,1.2191,1.2191,1.2185,1.2186,101500000.0
2009-10-02 02:15:00,1.21865,1.21905,1.21845,1.219,78400000.0
2009-10-02 02:16:00,1.21895,1.21905,1.2188,1.219,21000000.0
2009-10-02 02:17:00,1.219,1.21935,1.219,1.21925,37100000.0
2009-10-02 02:18:00,1.21925,1.2193,1.21915,1.21925,12000000.0
2009-10-02 02:19:00,1.21915,1.2195,1.2187,1.2195,55800000.0
2009-10-02 02:20:00,1.21965,1.2198,1.2196,1.2198,17400000.0
2009-10-02 02:21:00,1.2198,1.22015,1.2194,1.21995,83600000.0
2009-10-02 02:22:00,1.21985,1.21995,1.2192,1.2195,106000000.0
2009-10-02 02:23:00,1.2194,1.21975,1.2192,1.2197,34100000.0
2009-10-02 02:24:00,1.2197,1.2197,1.21955,1.2196,11300000.0
2009-10-02 02:25:00,1.21955,1.21965,1.21935,1.21965,13600000.0
2009-10-02 02:26:00,1.2197,1.21995,1.21865,1.2188,64000000.0
2009-10-02 02:27:00,1.2188,1.21935,1.21875,1.21905,74200000.0
2009-10-02 02:28:00,1.2191,1.2192,1.2189,1.219,77000000.0
2009-10-02 02:29:00,1.219,1.2197,1.2189,1.2194,59800000.0
2009-10-02 02:30:00,1.2194,1.21955,1.219,1.21925,94800000.0
2009-10-02 02:31:00,1.21925,1.21935,1.2192,1.21925,78800000.0
2009-10-02 02:32:00,1.21925,1.2195,1.21925,1.21935,32100000.0
2009-10-02 02:33:00,1.2194,1.2195,1.219,1.2193,89200000.0
2009-10-02 02:34:00,1.21925,1.2194,1.2192,1.21935,17000000.0
2009-10-02 02:35:00,1.2193,1.2194,1.2189,1.21905,90800000.0
2009-10-02 02:36:00,1.21905,1.2193,1.21905,1.21915,65600000.0
2009-10-02 02:37:00,1.21915,1.21935,1.2189,1.2193,68200000.0
2009-10-02 02:38:00,1.21895,1.2192,1.21885,1.21885,23000000.0
2009-10-02 02:39:00,1.2188,1.21935,1.21845,1.21915,75400000.0
2009-10-02 02:40:00,1.2192,1.2192,1.2191,1.2191,9000000.0
2009-10-02 02:41:00,1.219,1.2192,1.21895,1.21905,47400000.0
2009-10-02 02:42:00,1.219,1.21935,1.219,1.21935,16000000.0
2009-10-02 02:43:00,1.2193,1.2194,1.21925,1.21925,16200000.0
2009-10-02 02:44:00,1.2192,1.2192,1.21875,1.21915,68900000.0
2009-10-02 02:45:00,1.21925,1.2194,1.2189,1.219,93200000.0
2009-10-02 02:46:00,1.219,1.21965,1.2189,1.21895,76800000.0
2009-10-02 02:47:00,1.21865,1.21955,1.2186,1.2194,67900000.0
2009-10-02 02:48:00,1.21935,1.2198,1.2193,1.21955,43600000.0
2009-10-02 02:49:00,1.21955,1.2197,1.2195,1.21955,20100000.0
2009-10-02 02:50:00,1.2196,1.21975,1.2184,1.21955,88700000.0
2009-10-02 02:51:00,1.2195,1.21975,1.219,1.2191,49000000.0
2009-10-02 02:52:00,1.2191,1.21965,1.2191,1.21955,30000000.0
2009-10-02 02:53:00,1.21955,1.2203,1.2195,1.2203,24000000.0
2009-10-02 02:54:00,1.22025,1.22025,1.21935,1.22,89900000.0
2009-10-02 02:55:00,1.2198,1.2204,1.2195,1.22025,123500000.0
2009-10-02 02:56:00,1.22035,1.2207,1.22015,1.22015,41500000.0
2009-10-02 02:57:00,1.22015,1.2205,1.22015,1.22025,62300000.0
2009-10-02 02:58:00,1.22025,1.22095,1.22005,1.2207,102500000.0
2009-10-02 02:59:00,1.22065,1.2207,1.22,1.22025,78800000.0
2009-10-02 03:00:00,1.22035,1.2209,1.2203,1.22055,67600000.0
2009-10-02 03:01:00,1.2206,1.2212,1.2206,1.2212,109100000.0
2009-10-02 03:02:00,1.2212,1.22265,1.22085,1.22265,151600000.0
2009-10-02 03:03:00,1.22265,1.2229,1.22205,1.2222,102200000.0
2009-10-02 03:04:00,1.22235,1.2224,1.22175,1.222,82000000.0
2009-10-02 03:05:00,1.222,1.22205,1.22185,1.22185,32600000.0
2009-10-02 03:06:00,1.22185,1.2221,1.22175,1.22185,28400000.0
2009-10-02 03:07:00,1.22185,1.22205,1.2218,1.22205,25000000.0
2009-10-02 03:08:00,1.22205,1.2221,1.2217,1.22185,38000000.0
2009-10-02 03:09:00,1.22185,1.22185,1.22085,1.22145,43660000.0
2009-10-02 03:10:00,1.22145,1.22145,1.2209,1.22115,56900000.0
2009-10-02 03:11:00,1.22115,1.22175,1.2211,1.2217,26300000.0
2009-10-02 03:12:00,1.22155,1.22155,1.2213,1.22145,35000000.0
2009-10-02 03:13:00,1.22145,1.2217,1.22145,1.22165,18900000.0
2009-10-02 03:14:00,1.22165,1.22175,1.2212,1.22175,42300000.0
2009-10-02 03:15:00,1.2217,1.22205,1.22105,1.22155,70900000.0
2009-10-02 03:16:00,1.22155,1.22175,1.22085,1.22085,67880000.0
2009-10-02 03:17:00,1.22085,1.22125,1.22085,1.22125,24530000.0
2009-10-02 03:18:00,1.22115,1.22135,1.22085,1.2209,60540000.0
2009-10-02 03:19:00,1.22085,1.22095,1.22085,1.22085,32450000.0
2009-10-02 03:20:00,1.22085,1.22085,1.22005,1.2204,89210000.0
2009-10-02 03:21:00,1.22045,1.22085,1.22035,1.2207,54100000.0
2009-10-02 03:22:00,1.2207,1.22125,1.2207,1.22085,91000000.0
2009-10-02 03:23:00,1.22085,1.22115,1.2207,1.22085,78700000.0
2009-10-02 03:24:00,1.22085,1.22095,1.2205,1.22055,75100000.0
2009-10-02 03:25:00,1.22045,1.22115,1.2199,1.22095,98700000.0
2009-10-02 03:26:00,1.221,1.2212,1.2208,1.22105,50600000.0
2009-10-02 03:27:00,1.2211,1.2213,1.221,1.221,53500000.0
2009-10-02 03:28:00,1.221,1.2211,1.22095,1.221,17800000.0
2009-10-02 03:29:00,1.221,1.22115,1.221,1.22105,40200000.0
2009-10-02 03:30:00,1.2213,1.22185,1.22105,1.22105,311700000.0
2009-10-02 03:31:00,1.2208,1.2217,1.2208,1.2216,289800000.0
2009-10-02 03:32:00,1.2216,1.2217,1.2213,1.22145,165800000.0
2009-10-02 03:33:00,1.2214,1.2217,1.22105,1.22125,138400000.0
2009-10-02 03:34:00,1.22115,1.22125,1.2208,1.22115,52800000.0
2009-10-02 03:35:00,1.22115,1.22175,1.22115,1.22155,395100000.0
2009-10-02 03:36:00,1.22155,1.2219,1.22145,1.22155,218500000.0
2009-10-02 03:37:00,1.22155,1.2216,1.22145,1.22155,208000000.0
2009-10-02 03:38:00,1.22155,1.2219,1.22155,1.22185,193100000.0
2009-10-02 03:39:00,1.22185,1.22195,1.2214,1.2214,62900000.0
2009-10-02 03:40:00,1.22145,1.2218,1.22125,1.22145,57300000.0
2009-10-02 03:41:00,1.2215,1.2217,1.2214,1.22145,64500000.0
2009-10-02 03:42:00,1.22145,1.2216,1.221,1.22115,45800000.0
2009-10-02 03:43:00,1.22115,1.22145,1.22105,1.2212,46200000.0
2009-10-02 03:44:00,1.22115,1.2212,1.2206,1.2212,52700000.0
2009-10-02 03:45:00,1.22115,1.2212,1.22095,1.2211,39200000.0
2009-10-02 03:46:00,1.22105,1.2211,1.2208,1.2211,71900000.0
2009-10-02 03:47:00,1.2211,1.22155,1.221,1.2213,82400000.0
2009-10-02 03:48:00,1.2213,1.22155,1.2213,1.22135,56600000.0
2009-10-02 03:49:00,1.2214,1.2214,1.2213,1.2213,5000000.0
2009-10-02 03:50:00,1.2212,1.2215,1.22115,1.2215,34700000.0
2009-10-02 03:51:00,1.2215,1.2215,1.22115,1.2212,40200000.0
2009-10-02 03:52:00,1.2212,1.2212,1.22095,1.2212,13000000.0
2009-10-02 03:53:00,1.22115,1.22125,1.22105,1.22105,8000000.0
2009-10-02 03:54:00,1.22105,1.22115,1.22075,1.22105,33000000.0
2009-10-02 03:55:00,1.22105,1.222,1.22105,1.22175,129600000.0
2009-10-02 03:56:00,1.2218,1.2218,1.22125,1.2214,90200000.0
2009-10-02 03:57:00,1.2214,1.22185,1.2214,1.22175,58100000.0
2009-10-02 03:58:00,1.2217,1.2219,1.2215,1.22185,61400000.0
2009-10-02 03:59:00,1.22185,1.2219,1.22105,1.22145,133200000.0
2009-10-02 04:00:00,1.22145,1.2216,1.2209,1.2213,139000000.0
2009-10-02 04:01:00,1.22125,1.2213,1.22075,1.2208,78400000.0
2009-10-02 04:02:00,1.2208,1.2213,1.22075,1.2213,85800000.0
2009-10-02 04:03:00,1.22125,1.22155,1.22115,1.22145,66100000.0
2009-10-02 04:04:00,1.2215,1.22155,1.22095,1.22155,53800000.0
2009-10-02 04:05:00,1.2215,1.2215,1.2207,1.2209,116500000.0
2009-10-02 04:06:00,1.22085,1.2217,1.22085,1.2217,72800000.0
2009-10-02 04:07:00,1.2217,1.22185,1.2214,1.22175,86700000.0
2009-10-02 04:08:00,1.2217,1.22185,1.2217,1.22185,19000000.0
2009-10-02 04:09:00,1.22185,1.2219,1.22185,1.22185,17200000.0
2009-10-02 04:10:00,1.22185,1.222,1.22165,1.22175,54000000.0
2009-10-02 04:11:00,1.2218,1.22185,1.2209,1.2209,41600000.0
2009-10-02 04:12:00,1.221,1.22125,1.221,1.22105,30100000.0
2009-10-02 04:13:00,1.22105,1.2213,1.221,1.2213,31400000.0
2009-10-02 04:14:00,1.2213,1.22145,1.2213,1.2214,17000000.0
2009-10-02 04:15:00,1.22115,1.22115,1.22115,1.22115,1600000.0
2009-10-02 04:16:00,1.2212,1.22155,1.2212,1.22155,33900000.0
2009-10-02 04:17:00,1.22155,1.22165,1.22075,1.22085,71600000.0
2009-10-02 04:18:00,1.2208,1.221,1.22055,1.2206,73800000.0
2009-10-02 04:19:00,1.2206,1.2212,1.22055,1.2207,139500000.0
2009-10-02 04:20:00,1.22075,1.22125,1.22075,1.2208,50100000.0
2009-10-02 04:21:00,1.2209,1.2209,1.2208,1.2208,11000000.0
2009-10-02 04:22:00,1.2208,1.22095,1.22015,1.2209,62200000.0
2009-10-02 04:23:00,1.2208,1.2211,1.22075,1.22095,51500000.0
2009-10-02 04:24:00,1.22095,1.2212,1.2208,1.22115,87600000.0
2009-10-02 04:25:00,1.2211,1.2211,1.22045,1.22055,98900000.0
2009-10-02 04:26:00,1.22055,1.2207,1.22055,1.2207,13800000.0
2009-10-02 04:27:00,1.2207,1.2208,1.2207,1.2207,11300000.0
2009-10-02 04:28:00,1.2207,1.2209,1.2207,1.2209,13100000.0
2009-10-02 04:29:00,1.22095,1.22095,1.22065,1.22075,23000000.0
2009-10-02 04:30:00,1.22075,1.22085,1.22075,1.22085,10200000.0
2009-10-02 04:31:00,1.22075,1.22075,1.2204,1.22045,26700000.0
2009-10-02 04:32:00,1.2205,1.22075,1.22,1.2205,80400000.0
2009-10-02 04:33:00,1.2205,1.22065,1.2202,1.22035,53000000.0
2009-10-02 04:34:00,1.2204,1.2205,1.22015,1.22015,63300000.0
2009-10-02 04:35:00,1.22015,1.2208,1.22015,1.22055,58800000.0
2009-10-02 04:36:00,1.2206,1.221,1.2206,1.22075,54700000.0
2009-10-02 04:37:00,1.22075,1.22115,1.2207,1.22115,26000000.0
2009-10-02 04:38:00,1.22115,1.22115,1.22075,1.22085,38000000.0
2009-10-02 04:39:00,1.2209,1.2209,1.2209,1.2209,1000000.0
2009-10-02 04:40:00,1.2209,1.221,1.2208,1.2208,13200000.0
2009-10-02 04:41:00,1.2208,1.2211,1.2208,1.22105,23000000.0
2009-10-02 04:42:00,1.2208,1.2208,1.22075,1.2208,11200000.0
2009-10-02 04:43:00,1.2207,1.2207,1.22025,1.2203,65200000.0
2009-10-02 04:44:00,1.2203,1.22065,1.2203,1.22065,25900000.0
2009-10-02 04:45:00,1.22065,1.2208,1.22065,1.22075,31700000.0
2009-10-02 04:46:00,1.2205,1.22085,1.22025,1.22035,121500000.0
2009-10-02 04:47:00,1.22045,1.22065,1.22045,1.22065,49400000.0
2009-10-02 04:48:00,1.22065,1.22065,1.2203,1.2204,24400000.0
2009-10-02 04:49:00,1.22045,1.22075,1.22035,1.2207,48700000.0
2009-10-02 04:50:00,1.2207,1.221,1.22065,1.22075,23100000.0
2009-10-02 04:51:00,1.2208,1.2208,1.2204,1.22075,40800000.0
2009-10-02 04:52:00,1.2207,1.22075,1.2205,1.2207,28000000.0
2009-10-02 04:53:00,1.2207,1.22075,1.2204,1.2207,23300000.0
2009-10-02 04:54:00,1.2207,1.2209,1.2207,1.22085,37100000.0
2009-10-02 04:55:00,1.2209,1.2213,1.2209,1.22125,29200000.0
2009-10-02 04:56:00,1.2213,1.22155,1.2212,1.2215,34300000.0
2009-10-02 04:57:00,1.2215,1.22175,1.2215,1.22165,60400000.0
2009-10-02 04:58:00,1.22165,1.22175,1.22135,1.2214,41100000.0
2009-10-02 04:59:00,1.2214,1.2219,1.2214,1.22145,68100000.0
2009-10-02 05:00:00,1.22145,1.22155,1.22145,1.22155,5100000.0
2009-10-02 05:01:00,1.2213,1.2216,1.2212,1.22145,27400000.0
2009-10-02 05:02:00,1.2215,1.22155,1.22125,1.22145,26700000.0
2009-10-02 05:03:00,1.22145,1.2215,1.2212,1.2215,34300000.0
2009-10-02 05:04:00,1.22145,1.2218,1.22145,1.22165,40000000.0
2009-10-02 05:05:00,1.22165,1.2217,1.2216,1.22165,23900000.0
2009-10-02 05:06:00,1.22165,1.22185,1.2215,1.22185,28600000.0
2009-10-02 05:07:00,1.22185,1.22215,1.22165,1.22195,47700000.0
2009-10-02 05:08:00,1.222,1.22205,1.221,1.22165,75900000.0
2009-10-02 05:09:00,1.2216,1.2216,1.22155,1.22155,6000000.0
2009-10-02 05:10:00,1.22145,1.22145,1.2211,1.22115,28500000.0
2009-10-02 05:11:00,1.22115,1.22165,1.22105,1.22165,33300000.0
2009-10-02 05:12:00,1.2217,1.22175,1.2215,1.2217,27100000.0
2009-10-02 05:13:00,1.2217,1.22175,1.22155,1.22175,27600000.0
2009-10-02 05:14:00,1.22185,1.22225,1.2218,1.2218,81700000.0
2009-10-02 05:15:00,1.2218,1.2222,1.2217,1.222,65200000.0
2009-10-02 05:16:00,1.22195,1.2221,1.22165,1.2218,94500000.0
2009-10-02 05:17:00,1.22175,1.2219,1.22175,1.2219,8000000.0
2009-10-02 05:18:00,1.22195,1.22225,1.22135,1.22185,70500000.0
2009-10-02 05:19:00,1.2219,1.22195,1.2212,1.2213,172200000.0
2009-10-02 05:20:00,1.22135,1.2221,1.22135,1.22165,115900000.0
2009-10-02 05:21:00,1.22165,1.22195,1.22165,1.22195,31400000.0
2009-10-02 05:22:00,1.2219,1.2219,1.22125,1.22135,66900000.0
2009-10-02 05:23:00,1.2214,1.2216,1.22135,1.2214,14000000.0
2009-10-02 05:24:00,1.2212,1.2216,1.2211,1.2216,46000000.0
2009-10-02 05:25:00,1.22175,1.2218,1.2213,1.2218,49700000.0
2009-10-02 05:26:00,1.2218,1.22205,1.2218,1.22195,13000000.0
2009-10-02 05:27:00,1.22195,1.22205,1.22195,1.22205,5000000.0
2009-10-02 05:28:00,1.222,1.222,1.222,1.222,2000000.0
2009-10-02 05:29:00,1.2218,1.22185,1.22125,1.22125,57700000.0
2009-10-02 05:30:00,1.22125,1.22165,1.22125,1.2216,37800000.0
2009-10-02 05:31:00,1.22155,1.2217,1.2213,1.2217,51600000.0
2009-10-02 05:32:00,1.2216,1.2216,1.22135,1.22135,40200000.0
2009-10-02 05:33:00,1.2215,1.22155,1.22115,1.22115,94400000.0
2009-10-02 05:34:00,1.22115,1.22165,1.22115,1.22155,87500000.0
2009-10-02 05:35:00,1.22155,1.2217,1.22145,1.22145,39300000.0
2009-10-02 05:36:00,1.2214,1.2214,1.22115,1.2212,19000000.0
2009-10-02 05:37:00,1.2212,1.2213,1.22105,1.22105,35700000.0
2009-10-02 05:38:00,1.22105,1.22135,1.221,1.2213,20000000.0
2009-10-02 05:39:00,1.2213,1.22145,1.2212,1.22145,38600000.0
2009-10-02 05:40:00,1.22145,1.22155,1.2214,1.2214,11000000.0
2009-10-02 05:41:00,1.2213,1.2213,1.2213,1.2213,9000000.0
2009-10-02 05:42:00,1.22105,1.22125,1.22105,1.22115,21000000.0
2009-10-02 05:43:00,1.22095,1.22095,1.2208,1.2209,16000000.0
2009-10-02 05:44:00,1.221,1.22145,1.221,1.22135,20600000.0
2009-10-02 05:45:00,1.22135,1.22145,1.22135,1.22145,6000000.0
2009-10-02 05:46:00,1.22135,1.22135,1.22075,1.2212,40600000.0
2009-10-02 05:47:00,1.22105,1.2213,1.2208,1.22085,28800000.0
2009-10-02 05:48:00,1.2209,1.22105,1.2209,1.22095,25000000.0
2009-10-02 05:49:00,1.22095,1.2213,1.2209,1.2211,47800000.0
2009-10-02 05:50:00,1.2211,1.2213,1.22095,1.22115,34800000.0
2009-10-02 05:51:00,1.2211,1.22135,1.22055,1.22085,71000000.0
2009-10-02 05:52:00,1.22095,1.221,1.2207,1.2209,50000000.0
2009-10-02 05:53:00,1.2207,1.22105,1.2207,1.22085,152500000.0
2009-10-02 05:54:00,1.2209,1.22105,1.2209,1.22105,18800000.0
2009-10-02 05:55:00,1.22105,1.22135,1.2209,1.22125,75000000.0
2009-10-02 05:56:00,1.2213,1.2213,1.2208,1.2211,75900000.0
2009-10-02 05:57:00,1.2211,1.2216,1.221,1.22115,82500000.0
2009-10-02 05:58:00,1.22115,1.22125,1.2211,1.2212,40000000.0
2009-10-02 05:59:00,1.2211,1.2211,1.2209,1.2209,15100000.0
2009-10-02 06:00:00,1.221,1.22115,1.2208,1.22115,49500000.0
2009-10-02 06:01:00,1.22115,1.22115,1.22095,1.22095,3600000.0
2009-10-02 06:02:00,1.22105,1.2212,1.22105,1.2212,15300000.0
2009-10-02 06:03:00,1.22115,1.2212,1.221,1.2212,15100000.0
2009-10-02 06:04:00,1.22125,1.22135,1.22125,1.22125,5000000.0
2009-10-02 06:05:00,1.22125,1.2214,1.22125,1.22135,8000000.0
2009-10-02 06:06:00,1.2213,1.22135,1.2212,1.2213,43000000.0
2009-10-02 06:07:00,1.2213,1.22135,1.2212,1.2213,26500000.0
2009-10-02 06:08:00,1.22125,1.22125,1.2208,1.2208,27700000.0
2009-10-02 06:09:00,1.22075,1.2209,1.2207,1.22085,33900000.0
2009-10-02 06:10:00,1.22085,1.22115,1.22085,1.22105,59800000.0
2009-10-02 06:11:00,1.22115,1.22125,1.2206,1.22065,82800000.0
2009-10-02 06:12:00,1.22065,1.22065,1.22055,1.22055,12000000.0
2009-10-02 06:13:00,1.22055,1.22085,1.22045,1.22055,39900000.0
2009-10-02 06:14:00,1.22055,1.2207,1.22055,1.22065,42000000.0
2009-10-02 06:15:00,1.22065,1.22065,1.22035,1.22045,41100000.0
2009-10-02 06:16:00,1.2204,1.2209,1.2204,1.22065,48300000.0
2009-10-02 06:17:00,1.22065,1.22065,1.22035,1.22045,51500000.0
2009-10-02 06:18:00,1.22035,1.22035,1.22025,1.22025,32400000.0
2009-10-02 06:19:00,1.22025,1.2205,1.22025,1.2204,41300000.0
2009-10-02 06:20:00,1.2204,1.2204,1.2204,1.2204,1000000.0
2009-10-02 06:21:00,1.2204,1.2204,1.2203,1.22035,32700000.0
2009-10-02 06:22:00,1.22035,1.22065,1.22035,1.2206,23400000.0
2009-10-02 06:23:00,1.22025,1.22045,1.22,1.22045,58600000.0
2009-10-02 06:24:00,1.2203,1.2203,1.22015,1.22015,8000000.0
2009-10-02 06:25:00,1.2202,1.2202,1.21985,1.2199,44900000.0
2009-10-02 06:26:00,1.2199,1.22025,1.21985,1.22025,31600000.0
2009-10-02 06:27:00,1.22015,1.22035,1.22015,1.22015,21500000.0
2009-10-02 06:28:00,1.2202,1.22055,1.2202,1.22045,71100000.0
2009-10-02 06:29:00,1.22045,1.2205,1.22035,1.22035,10000000.0
2009-10-02 06:30:00,1.2203,1.2203,1.22025,1.2203,13200000.0
2009-10-02 06:31:00,1.22025,1.22085,1.2197,1.2201,59000000.0
2009-10-02 06:32:00,1.22005,1.2203,1.22,1.2202,136800000.0
2009-10-02 06:33:00,1.2203,1.2206,1.2202,1.2202,57900000.0
2009-10-02 06:34:00,1.2202,1.22035,1.22,1.22025,43600000.0
2009-10-02 06:35:00,1.22025,1.22055,1.21975,1.2199,89000000.0
2009-10-02 06:36:00,1.2199,1.21995,1.2196,1.2199,275300000.0
2009-10-02 06:37:00,1.2199,1.2199,1.2197,1.21975,304700000.0
2009-10-02 06:38:00,1.21975,1.21985,1.21975,1.21975,280200000.0
2009-10-02 06:39:00,1.2198,1.2198,1.2195,1.2197,538000000.0
2009-10-02 06:40:00,1.21975,1.21975,1.2195,1.21965,521100000.0
2009-10-02 06:41:00,1.21975,1.2202,1.2195,1.2202,551900000.0
2009-10-02 06:42:00,1.22015,1.22015,1.22,1.22005,12000000.0
2009-10-02 06:43:00,1.22025,1.2203,1.22025,1.2203,15000000.0
2009-10-02 06:44:00,1.2203,1.2203,1.2203,1.2203,3000000.0
2009-10-02 06:45:00,1.22015,1.22045,1.22015,1.22035,17600000.0
2009-10-02 06:46:00,1.22025,1.2203,1.22025,1.2203,3000000.0
2009-10-02 06:47:00,1.2203,1.2203,1.22,1.22,25100000.0
2009-10-02 06:48:00,1.22,1.2201,1.22,1.22,6000000.0
2009-10-02 06:49:00,1.21975,1.2202,1.21975,1.2201,15000000.0
2009-10-02 06:50:00,1.2201,1.22025,1.2201,1.22025,33000000.0
2009-10-02 06:51:00,1.22005,1.22005,1.22005,1.22005,3600000.0
2009-10-02 06:52:00,1.2202,1.2204,1.2202,1.22035,8000000.0
2009-10-02 06:53:00,1.22035,1.22035,1.22005,1.22005,21000000.0
2009-10-02 06:54:00,1.21995,1.2202,1.21995,1.2202,17200000.0
2009-10-02 06:55:00,1.22025,1.22075,1.22025,1.22035,65400000.0
2009-10-02 06:56:00,1.2204,1.22075,1.22035,1.2206,74200000.0
2009-10-02 06:57:00,1.2206,1.2208,1.2206,1.2207,28600000.0
2009-10-02 06:58:00,1.22065,1.2207,1.2206,1.2207,9000000.0
2009-10-02 06:59:00,1.22065,1.2207,1.22025,1.22025,19000000.0
2009-10-02 07:00:00,1.22025,1.22085,1.22025,1.22085,57500000.0
2009-10-02 07:01:00,1.22065,1.2211,1.22055,1.22095,106800000.0
2009-10-02 07:02:00,1.22085,1.22085,1.22065,1.22065,28600000.0
2009-10-02 07:03:00,1.22065,1.2208,1.2206,1.22065,16000000.0
2009-10-02 07:04:00,1.22065,1.2207,1.22065,1.22065,8000000.0
2009-10-02 07:05:00,1.22065,1.2207,1.2205,1.2205,9000000.0
2009-10-02 07:06:00,1.2205,1.2205,1.22025,1.2203,45100000.0
2009-10-02 07:07:00,1.22025,1.22035,1.22025,1.22035,10800000.0
2009-10-02 07:08:00,1.22035,1.22055,1.2203,1.2205,20100000.0
2009-10-02 07:09:00,1.2204,1.2204,1.22015,1.22025,20500000.0
2009-10-02 07:10:00,1.2203,1.22045,1.2203,1.22045,66900000.0
2009-10-02 07:11:00,1.22045,1.2205,1.2202,1.22045,51100000.0
2009-10-02 07:12:00,1.22045,1.22055,1.2203,1.2205,48400000.0
2009-10-02 07:13:00,1.2205,1.2206,1.22035,1.22055,54900000.0
2009-10-02 07:14:00,1.2205,1.221,1.2205,1.221,80700000.0
2009-10-02 07:15:00,1.221,1.22105,1.2207,1.22085,26300000.0
2009-10-02 07:16:00,1.2209,1.22115,1.22085,1.22105,63500000.0
2009-10-02 07:17:00,1.22105,1.22115,1.22085,1.22085,50300000.0
2009-10-02 07:18:00,1.22085,1.221,1.2204,1.2207,72600000.0
2009-10-02 07:19:00,1.22045,1.2208,1.2204,1.22065,216000000.0
2009-10-02 07:20:00,1.2206,1.2209,1.2206,1.2208,107900000.0
2009-10-02 07:21:00,1.2208,1.221,1.22015,1.2203,116200000.0
2009-10-02 07:22:00,1.2203,1.22105,1.2203,1.2209,102600000.0
2009-10-02 07:23:00,1.22095,1.22105,1.22025,1.22055,110300000.0
2009-10-02 07:24:00,1.2206,1.2207,1.22035,1.2205,84300000.0
2009-10-02 07:25:00,1.22045,1.22085,1.22015,1.22055,131100000.0
2009-10-02 07:26:00,1.22065,1.2207,1.22,1.22015,76400000.0
2009-10-02 07:27:00,1.22015,1.2205,1.22015,1.22035,59100000.0
2009-10-02 07:28:00,1.22035,1.22065,1.22025,1.2205,57800000.0
2009-10-02 07:29:00,1.2205,1.221,1.22045,1.221,45600000.0
2009-10-02 07:30:00,1.2209,1.221,1.22005,1.2206,160200000.0
2009-10-02 07:31:00,1.2206,1.2208,1.22025,1.22065,71000000.0
2009-10-02 07:32:00,1.22065,1.2207,1.2201,1.2202,51500000.0
2009-10-02 07:33:00,1.22015,1.2204,1.2195,1.21965,83500000.0
2009-10-02 07:34:00,1.21965,1.21995,1.21885,1.219,67800000.0
2009-10-02 07:35:00,1.219,1.2191,1.2188,1.219,55800000.0
2009-10-02 07:36:00,1.219,1.2191,1.219,1.2191,16000000.0
2009-10-02 07:37:00,1.21905,1.2199,1.21885,1.21935,146900000.0
2009-10-02 07:38:00,1.21935,1.22025,1.21935,1.2197,121500000.0
2009-10-02 07:39:00,1.2197,1.22025,1.2195,1.2199,216800000.0
2009-10-02 07:40:00,1.2199,1.2202,1.2196,1.21975,138200000.0
2009-10-02 07:41:00,1.21975,1.21985,1.21915,1.2193,129300000.0
2009-10-02 07:42:00,1.2193,1.2196,1.2192,1.2196,102900000.0
2009-10-02 07:43:00,1.2196,1.2196,1.2193,1.2194,89000000.0
2009-10-02 07:44:00,1.21935,1.2195,1.2192,1.2193,119000000.0
2009-10-02 07:45:00,1.21925,1.2193,1.2186,1.21865,315000000.0
2009-10-02 07:46:00,1.2187,1.2191,1.2185,1.2185,121100000.0
2009-10-02 07:47:00,1.2185,1.2187,1.21815,1.21845,65300000.0
2009-10-02 07:48:00,1.21845,1.219,1.2184,1.2186,52200000.0
2009-10-02 07:49:00,1.21865,1.21915,1.21865,1.21905,75800000.0
2009-10-02 07:50:00,1.21905,1.2196,1.21905,1.2196,127400000.0
2009-10-02 07:51:00,1.2197,1.2197,1.219,1.2191,83200000.0
2009-10-02 07:52:00,1.2191,1.21955,1.21905,1.21955,68700000.0
2009-10-02 07:53:00,1.21935,1.21965,1.21905,1.2191,90500000.0
2009-10-02 07:54:00,1.21905,1.2192,1.2188,1.2191,105200000.0
2009-10-02 07:55:00,1.2191,1.2192,1.21865,1.21895,72500000.0
2009-10-02 07:56:00,1.21865,1.219,1.21845,1.2186,56400000.0
2009-10-02 07:57:00,1.2186,1.21875,1.2183,1.21845,56600000.0
2009-10-02 07:58:00,1.21845,1.2186,1.21835,1.2186,66900000.0
2009-10-02 07:59:00,1.21865,1.2189,1.21845,1.2189,105700000.0
2009-10-02 08:00:00,1.21895,1.21915,1.21865,1.21895,169100000.0
2009-10-02 08:01:00,1.21895,1.21965,1.21875,1.2195,174300000.0
2009-10-02 08:02:00,1.21955,1.21975,1.2192,1.21965,152200000.0
2009-10-02 08:03:00,1.21965,1.21985,1.2191,1.21965,133900000.0
2009-10-02 08:04:00,1.21965,1.22,1.21945,1.22,77600000.0
2009-10-02 08:05:00,1.21995,1.2201,1.2194,1.21945,147300000.0
2009-10-02 08:06:00,1.2192,1.2196,1.2192,1.21945,166600000.0
2009-10-02 08:07:00,1.21945,1.21945,1.21905,1.21935,132800000.0
2009-10-02 08:08:00,1.2193,1.21955,1.2189,1.21895,278900000.0
2009-10-02 08:09:00,1.21895,1.21945,1.2189,1.2193,156400000.0
2009-10-02 08:10:00,1.2193,1.21945,1.21885,1.219,207300000.0
2009-10-02 08:11:00,1.219,1.2192,1.2189,1.21895,28800000.0
2009-10-02 08:12:00,1.219,1.21915,1.2189,1.2189,16000000.0
2009-10-02 08:13:00,1.21905,1.21925,1.2189,1.21905,36700000.0
2009-10-02 08:14:00,1.2191,1.2191,1.21865,1.2191,142000000.0
2009-10-02 08:15:00,1.2191,1.21935,1.2186,1.2188,147000000.0
2009-10-02 08:16:00,1.2188,1.2192,1.2186,1.2188,172000000.0
2009-10-02 08:17:00,1.2188,1.21885,1.2187,1.21875,22000000.0
2009-10-02 08:18:00,1.2187,1.21885,1.2181,1.21815,212400000.0
2009-10-02 08:19:00,1.21825,1.2188,1.218,1.2185,350500000.0
2009-10-02 08:20:00,1.2185,1.2189,1.218,1.218,122100000.0
2009-10-02 08:21:00,1.21815,1.2184,1.21795,1.2182,182800000.0
2009-10-02 08:22:00,1.21815,1.21835,1.2181,1.2181,55400000.0
2009-10-02 08:23:00,1.21815,1.21855,1.218,1.21815,171100000.0
2009-10-02 08:24:00,1.218,1.2185,1.21795,1.2185,246000000.0
2009-10-02 08:25:00,1.2184,1.2188,1.218,1.21855,117800000.0
2009-10-02 08:26:00,1.21865,1.2188,1.2182,1.2182,139300000.0
2009-10-02 08:27:00,1.2182,1.21835,1.21785,1.21825,249400000.0
2009-10-02 08:28:00,1.2182,1.21875,1.2179,1.2182,316900000.0
2009-10-02 08:29:00,1.2182,1.21875,1.218,1.2184,91600000.0
2009-10-02 08:30:00,1.21835,1.2184,1.2183,1.21835,61800000.0
2009-10-02 08:31:00,1.2184,1.2185,1.21835,1.2185,94400000.0
2009-10-02 08:32:00,1.21855,1.2186,1.21805,1.21805,87600000.0
2009-10-02 08:33:00,1.21805,1.2186,1.21805,1.2186,132000000.0
2009-10-02 08:34:00,1.2187,1.21875,1.2185,1.2186,58500000.0
2009-10-02 08:35:00,1.2185,1.2191,1.21815,1.21865,275700000.0
2009-10-02 08:36:00,1.21865,1.21885,1.2182,1.21825,92500000.0
2009-10-02 08:37:00,1.21825,1.21825,1.21775,1.21775,184400000.0
2009-10-02 08:38:00,1.21775,1.2181,1.21755,1.21775,203700000.0
2009-10-02 08:39:00,1.2177,1.21825,1.21755,1.21825,218000000.0
2009-10-02 08:40:00,1.21825,1.2185,1.218,1.2185,153900000.0
2009-10-02 08:41:00,1.2183,1.21865,1.2183,1.21865,106200000.0
2009-10-02 08:42:00,1.21855,1.2187,1.21845,1.21855,148500000.0
2009-10-02 08:43:00,1.21855,1.21865,1.2182,1.2183,167300000.0
2009-10-02 08:44:00,1.2183,1.2184,1.2176,1.2178,318200000.0
2009-10-02 08:45:00,1.2178,1.2185,1.21755,1.21845,165700000.0
2009-10-02 08:46:00,1.21845,1.21865,1.21815,1.2182,106300000.0
2009-10-02 08:47:00,1.21825,1.21835,1.2179,1.218,185600000.0
2009-10-02 08:48:00,1.2181,1.21845,1.2181,1.2184,59400000.0
2009-10-02 08:49:00,1.2184,1.2184,1.21815,1.21815,39600000.0
2009-10-02 08:50:00,1.21825,1.21855,1.2179,1.21805,70700000.0
2009-10-02 08:51:00,1.218,1.218,1.2173,1.2174,180000000.0
2009-10-02 08:52:00,1.2174,1.2184,1.2174,1.2183,203600000.0
2009-10-02 08:53:00,1.21835,1.2187,1.21825,1.2186,99800000.0
2009-10-02 08:54:00,1.2187,1.21885,1.21835,1.21855,165900000.0
2009-10-02 08:55:00,1.21845,1.21865,1.2184,1.2184,118100000.0
2009-10-02 08:56:00,1.21845,1.2186,1.21845,1.21855,76500000.0
2009-10-02 08:57:00,1.2185,1.2185,1.21835,1.21835,18000000.0
2009-10-02 08:58:00,1.2183,1.21845,1.2179,1.2181,170800000.0
2009-10-02 08:59:00,1.2181,1.2183,1.2179,1.218,61600000.0
2009-10-02 09:00:00,1.21795,1.21805,1.21755,1.2178,199300000.0
2009-10-02 09:01:00,1.2178,1.218,1.21735,1.2174,248600000.0
2009-10-02 09:02:00,1.21745,1.21795,1.2173,1.21795,164400000.0
2009-10-02 09:03:00,1.21775,1.2178,1.21755,1.21765,249700000.0
2009-10-02 09:04:00,1.21765,1.2184,1.21765,1.218,156100000.0
2009-10-02 09:05:00,1.21805,1.2182,1.21775,1.21775,123700000.0
2009-10-02 09:06:00,1.21775,1.2184,1.21775,1.2183,109800000.0
2009-10-02 09:07:00,1.2183,1.2186,1.21785,1.2184,170500000.0
2009-10-02 09:08:00,1.2184,1.21855,1.21795,1.2185,212900000.0
2009-10-02 09:09:00,1.2185,1.21855,1.21845,1.2185,48300000.0
2009-10-02 09:10:00,1.21855,1.2188,1.21845,1.2186,65700000.0
2009-10-02 09:11:00,1.2186,1.2188,1.21815,1.21845,313300000.0
2009-10-02 09:12:00,1.21845,1.2185,1.2181,1.2181,199700000.0
2009-10-02 09:13:00,1.21825,1.21835,1.2179,1.2179,117100000.0
2009-10-02 09:14:00,1.21785,1.2183,1.21785,1.2182,103000000.0
2009-10-02 09:15:00,1.2182,1.2182,1.21785,1.21795,150700000.0
2009-10-02 09:16:00,1.218,1.21815,1.2177,1.21795,156700000.0
2009-10-02 09:17:00,1.21795,1.2181,1.21745,1.21775,151100000.0
2009-10-02 09:18:00,1.21775,1.218,1.2176,1.21765,133800000.0
2009-10-02 09:19:00,1.21765,1.2178,1.2175,1.2176,91100000.0
2009-10-02 09:20:00,1.2176,1.2177,1.21695,1.2172,284100000.0
2009-10-02 09:21:00,1.21715,1.21765,1.21695,1.2175,196700000.0
2009-10-02 09:22:00,1.21755,1.2176,1.2175,1.21755,26600000.0
2009-10-02 09:23:00,1.21755,1.21755,1.2172,1.2172,130800000.0
2009-10-02 09:24:00,1.21715,1.21725,1.21705,1.21715,107200000.0
2009-10-02 09:25:00,1.2173,1.21775,1.21725,1.2174,147200000.0
2009-10-02 09:26:00,1.21745,1.2184,1.21745,1.21835,195000000.0
2009-10-02 09:27:00,1.2183,1.2189,1.2178,1.21855,319900000.0
2009-10-02 09:28:00,1.21855,1.21865,1.21835,1.21855,216300000.0
2009-10-02 09:29:00,1.21865,1.21885,1.2182,1.21835,153800000.0
2009-10-02 09:30:00,1.2185,1.21875,1.21825,1.21835,164000000.0
2009-10-02 09:31:00,1.21835,1.21845,1.21805,1.2182,186900000.0
2009-10-02 09:32:00,1.2182,1.2185,1.2178,1.21785,130900000.0
2009-10-02 09:33:00,1.21785,1.218,1.21765,1.21785,118300000.0
2009-10-02 09:34:00,1.21785,1.21795,1.2177,1.21775,231300000.0
2009-10-02 09:35:00,1.21785,1.2182,1.21785,1.2182,121500000.0
2009-10-02 09:36:00,1.2182,1.2183,1.218,1.2181,186800001.0
2009-10-02 09:37:00,1.2181,1.2182,1.218,1.21805,129000000.0
2009-10-02 09:38:00,1.218,1.2182,1.21755,1.21765,247900000.0
2009-10-02 09:39:00,1.2176,1.21825,1.21755,1.218,201600000.0
2009-10-02 09:40:00,1.218,1.2182,1.2175,1.2177,221900000.0
2009-10-02 09:41:00,1.2177,1.2184,1.2176,1.2177,338300000.0
2009-10-02 09:42:00,1.2177,1.21795,1.2175,1.21755,174500000.0
2009-10-02 09:43:00,1.21745,1.21775,1.2174,1.21765,223800000.0
2009-10-02 09:44:00,1.21765,1.2179,1.21735,1.2175,359600000.0
2009-10-02 09:45:00,1.2175,1.2179,1.21745,1.2178,116500000.0
2009-10-02 09:46:00,1.2178,1.2182,1.2177,1.2179,289400000.0
2009-10-02 09:47:00,1.21785,1.21805,1.2177,1.21775,178200000.0
2009-10-02 09:48:00,1.21775,1.2182,1.2177,1.2178,155900000.0
2009-10-02 09:49:00,1.2178,1.21795,1.2177,1.21785,124100000.0
2009-10-02 09:50:00,1.21795,1.2182,1.2179,1.21795,243100000.0
2009-10-02 09:51:00,1.21795,1.2183,1.21765,1.21785,188100000.0
2009-10-02 09:52:00,1.2178,1.2183,1.21765,1.2177,168900000.0
2009-10-02 09:53:00,1.2177,1.21795,1.21755,1.2177,274000000.0
2009-10-02 09:54:00,1.2178,1.2181,1.21775,1.21785,115700000.0
2009-10-02 09:55:00,1.2179,1.2181,1.21775,1.21775,59600000.0
2009-10-02 09:56:00,1.21785,1.21815,1.21775,1.2178,126700000.0
2009-10-02 09:57:00,1.21785,1.21795,1.21735,1.21735,126800000.0
2009-10-02 09:58:00,1.21735,1.2174,1.2172,1.2174,86300000.0
2009-10-02 09:59:00,1.2173,1.2173,1.21705,1.21705,54400000.0
2009-10-02 10:00:00,1.21705,1.21715,1.2166,1.21695,79000000.0
2009-10-02 10:01:00,1.21695,1.21695,1.21605,1.2164,159600000.0
2009-10-02 10:02:00,1.2166,1.21735,1.21625,1.21705,242900000.0
2009-10-02 10:03:00,1.21715,1.2175,1.2168,1.21705,287300000.0
2009-10-02 10:04:00,1.2169,1.2174,1.21685,1.2171,222000000.0
2009-10-02 10:05:00,1.2171,1.2175,1.2168,1.21695,282600000.0
2009-10-02 10:06:00,1.2169,1.2169,1.21625,1.21635,346800000.0
2009-10-02 10:07:00,1.2163,1.2166,1.21605,1.21625,138100000.0
2009-10-02 10:08:00,1.21625,1.21625,1.2156,1.21575,144900000.0
2009-10-02 10:09:00,1.21575,1.21605,1.21505,1.21535,252500000.0
2009-10-02 10:10:00,1.21535,1.21545,1.2149,1.2151,86400000.0
2009-10-02 10:11:00,1.2152,1.2152,1.21465,1.21505,171100000.0
2009-10-02 10:12:00,1.21505,1.21525,1.21455,1.2152,187900000.0
2009-10-02 10:13:00,1.215,1.21535,1.21455,1.2147,140500000.0
2009-10-02 10:14:00,1.2147,1.2149,1.21455,1.2146,135100000.0
2009-10-02 10:15:00,1.21465,1.2151,1.2146,1.2151,75700000.0
2009-10-02 10:16:00,1.2151,1.2153,1.21485,1.215,79300000.0
2009-10-02 10:17:00,1.21495,1.21515,1.21485,1.215,38000000.0
2009-10-02 10:18:00,1.21505,1.2152,1.2149,1.2152,29000000.0
2009-10-02 10:19:00,1.21515,1.2153,1.2146,1.21465,40700000.0
2009-10-02 10:20:00,1.21465,1.21465,1.21415,1.21425,49300000.0
2009-10-02 10:21:00,1.2143,1.2147,1.2138,1.2138,152000000.0
2009-10-02 10:22:00,1.21395,1.2141,1.2138,1.2141,60800000.0
2009-10-02 10:23:00,1.214,1.214,1.21255,1.213,306200000.0
2009-10-02 10:24:00,1.213,1.2133,1.21225,1.2123,338800000.0
2009-10-02 10:25:00,1.2124,1.2127,1.21175,1.2121,236300000.0
2009-10-02 10:26:00,1.21205,1.2124,1.2117,1.21235,251600000.0
2009-10-02 10:27:00,1.21235,1.21275,1.2123,1.21265,164500000.0
2009-10-02 10:28:00,1.21255,1.2128,1.2122,1.2126,318400000.0
2009-10-02 10:29:00,1.2126,1.21275,1.212,1.21235,206600000.0
2009-10-02 10:30:00,1.2123,1.2125,1.21205,1.21235,104300000.0
2009-10-02 10:31:00,1.21235,1.2125,1.21225,1.2125,45600000.0
2009-10-02 10:32:00,1.2125,1.21285,1.2125,1.2126,35000000.0
2009-10-02 10:33:00,1.2126,1.2128,1.2123,1.2123,43800000.0
2009-10-02 10:34:00,1.2123,1.2128,1.2123,1.2128,107900000.0
2009-10-02 10:35:00,1.2128,1.213,1.2126,1.21285,114300000.0
2009-10-02 10:36:00,1.21295,1.21315,1.2127,1.2127,78600000.0
2009-10-02 10:37:00,1.21265,1.2129,1.2125,1.2128,108100000.0
2009-10-02 10:38:00,1.2128,1.2128,1.2123,1.21245,123700000.0
2009-10-02 10:39:00,1.21255,1.21265,1.21195,1.21255,201600000.0
2009-10-02 10:40:00,1.2126,1.21295,1.21255,1.2128,192300000.0
2009-10-02 10:41:00,1.2128,1.21295,1.2124,1.2124,185900000.0
2009-10-02 10:42:00,1.21225,1.21275,1.2122,1.21265,205000000.0
2009-10-02 10:43:00,1.2127,1.2129,1.2125,1.2125,98300000.0
2009-10-02 10:44:00,1.2126,1.21275,1.2124,1.21255,133600000.0
2009-10-02 10:45:00,1.21255,1.21265,1.2125,1.2126,139600000.0
2009-10-02 10:46:00,1.2126,1.21275,1.2118,1.21205,200000000.0
2009-10-02 10:47:00,1.21185,1.21215,1.21115,1.2113,253600000.0
2009-10-02 10:48:00,1.2111,1.2116,1.2111,1.21145,305800000.0
2009-10-02 10:49:00,1.21135,1.21145,1.21025,1.2103,242000000.0
2009-10-02 10:50:00,1.21035,1.21035,1.20985,1.20985,158800000.0
2009-10-02 10:51:00,1.2099,1.21055,1.2099,1.21055,167600000.0
2009-10-02 10:52:00,1.2105,1.211,1.2105,1.21075,64700000.0
2009-10-02 10:53:00,1.21075,1.2113,1.2107,1.2113,104900000.0
2009-10-02 10:54:00,1.2114,1.2114,1.21095,1.21125,84600000.0
2009-10-02 10:55:00,1.21125,1.2115,1.2111,1.21135,97500000.0
2009-10-02 10:56:00,1.2114,1.21155,1.2111,1.21155,81900000.0
2009-10-02 10:57:00,1.21155,1.2118,1.2114,1.2118,100700000.0
2009-10-02 10:58:00,1.2117,1.21195,1.21155,1.21165,73600000.0
2009-10-02 10:59:00,1.21165,1.2118,1.2115,1.2116,64400000.0
2009-10-02 11:00:00,1.2115,1.2116,1.2114,1.21145,67100000.0
2009-10-02 11:01:00,1.21145,1.2116,1.21135,1.2115,54600000.0
2009-10-02 11:02:00,1.2115,1.21165,1.2114,1.21155,74900000.0
2009-10-02 11:03:00,1.21155,1.21195,1.2114,1.2117,192300000.0
2009-10-02 11:04:00,1.2117,1.212,1.21145,1.21185,129300000.0
2009-10-02 11:05:00,1.21175,1.212,1.2117,1.21175,111100000.0
2009-10-02 11:06:00,1.2118,1.212,1.2117,1.21185,115200000.0
2009-10-02 11:07:00,1.21185,1.21215,1.2118,1.21185,257400000.0
2009-10-02 11:08:00,1.21195,1.2121,1.2117,1.212,143400000.0
2009-10-02 11:09:00,1.2121,1.2121,1.21175,1.21195,82699999.0
2009-10-02 11:10:00,1.2121,1.2122,1.2118,1.212,89400000.0
2009-10-02 11:11:00,1.212,1.2121,1.2119,1.212,120400000.0
2009-10-02 11:12:00,1.212,1.21205,1.21135,1.21165,279700000.0
2009-10-02 11:13:00,1.2116,1.21175,1.2115,1.2115,115600000.0
2009-10-02 11:14:00,1.21155,1.2117,1.21135,1.21135,168400000.0
2009-10-02 11:15:00,1.21125,1.2116,1.2111,1.21145,130800000.0
2009-10-02 11:16:00,1.21145,1.2118,1.21145,1.21165,73300000.0
2009-10-02 11:17:00,1.21165,1.2117,1.21155,1.21155,72500000.0
2009-10-02 11:18:00,1.21155,1.2119,1.21135,1.2117,137900000.0
2009-10-02 11:19:00,1.2117,1.2118,1.21165,1.21175,34200000.0
2009-10-02 11:20:00,1.21175,1.21175,1.2116,1.2117,26000000.0
2009-10-02 11:21:00,1.2117,1.2118,1.21145,1.2116,136300000.0
2009-10-02 11:22:00,1.2116,1.21185,1.211,1.2116,282800000.0
2009-10-02 11:23:00,1.2118,1.2118,1.21155,1.21165,118900000.0
2009-10-02 11:24:00,1.2116,1.2117,1.21145,1.21155,148800000.0
2009-10-02 11:25:00,1.21155,1.2117,1.2105,1.211,201800000.0
2009-10-02 11:26:00,1.21125,1.21155,1.21085,1.21085,304600000.0
2009-10-02 11:27:00,1.2109,1.2115,1.2109,1.21095,308000000.0
2009-10-02 11:28:00,1.2111,1.2113,1.21085,1.2111,146800000.0
2009-10-02 11:29:00,1.21105,1.2117,1.211,1.2116,185600000.0
2009-10-02 11:30:00,1.2116,1.2118,1.2109,1.2113,141900000.0
2009-10-02 11:31:00,1.2112,1.2112,1.2111,1.2112,32100000.0
2009-10-02 11:32:00,1.21115,1.21125,1.21095,1.2112,62900000.0
2009-10-02 11:33:00,1.2112,1.21135,1.2108,1.2109,75100000.0
2009-10-02 11:34:00,1.211,1.21115,1.21075,1.21085,122200000.0
2009-10-02 11:35:00,1.2108,1.2116,1.21075,1.2116,267600000.0
2009-10-02 11:36:00,1.2116,1.2116,1.2113,1.2113,64200000.0
2009-10-02 11:37:00,1.2112,1.21185,1.21115,1.21165,205400000.0
2009-10-02 11:38:00,1.2116,1.2118,1.21155,1.2118,91900000.0
2009-10-02 11:39:00,1.2117,1.2119,1.21165,1.21175,79000000.0
2009-10-02 11:40:00,1.21175,1.21205,1.21165,1.2118,220100000.0
2009-10-02 11:41:00,1.2118,1.2118,1.21125,1.2114,133600000.0
2009-10-02 11:42:00,1.2113,1.21175,1.2111,1.2112,86700000.0
2009-10-02 11:43:00,1.2112,1.2113,1.21105,1.21105,48800000.0
2009-10-02 11:44:00,1.21105,1.21105,1.21065,1.21085,62000000.0
2009-10-02 11:45:00,1.21085,1.21085,1.2106,1.2106,27100000.0
2009-10-02 11:46:00,1.2106,1.2109,1.2106,1.2109,22600000.0
2009-10-02 11:47:00,1.2109,1.21115,1.21065,1.21095,70600000.0
2009-10-02 11:48:00,1.211,1.2111,1.2108,1.211,87600000.0
2009-10-02 11:49:00,1.21105,1.21145,1.2108,1.2109,554200000.0
2009-10-02 11:50:00,1.2108,1.2111,1.2107,1.21095,302200000.0
2009-10-02 11:51:00,1.21095,1.2111,1.2108,1.21095,278800000.0
2009-10-02 11:52:00,1.2108,1.21145,1.21055,1.2111,242200000.0
2009-10-02 11:53:00,1.2111,1.21115,1.21085,1.2109,103400000.0
2009-10-02 11:54:00,1.211,1.2115,1.21075,1.2115,199600000.0
2009-10-02 11:55:00,1.21145,1.21145,1.211,1.21105,155100000.0
2009-10-02 11:56:00,1.21105,1.21105,1.21095,1.21105,43700000.0
2009-10-02 11:57:00,1.2111,1.21115,1.2109,1.21095,69900000.0
2009-10-02 11:58:00,1.21095,1.2111,1.21085,1.21085,81400000.0
2009-10-02 11:59:00,1.2109,1.21115,1.2109,1.21115,73700000.0
2009-10-02 12:00:00,1.2112,1.2115,1.21115,1.2114,211100000.0
2009-10-02 12:01:00,1.2112,1.2115,1.2112,1.21145,84800000.0
2009-10-02 12:02:00,1.21145,1.2115,1.21115,1.21115,36300000.0
2009-10-02 12:03:00,1.2112,1.2112,1.2107,1.2108,486799999.0
2009-10-02 12:04:00,1.2108,1.2109,1.2106,1.21065,135700000.0
2009-10-02 12:05:00,1.2107,1.2109,1.21065,1.2108,178100000.0
2009-10-02 12:06:00,1.2108,1.2108,1.2103,1.21045,153800000.0
2009-10-02 12:07:00,1.2105,1.2105,1.2096,1.20975,329800000.0
2009-10-02 12:08:00,1.20975,1.21005,1.20955,1.20985,135900000.0
2009-10-02 12:09:00,1.20985,1.2104,1.2098,1.2103,77800000.0
2009-10-02 12:10:00,1.2103,1.2103,1.2099,1.2099,93100000.0
2009-10-02 12:11:00,1.2102,1.21045,1.21005,1.2104,112300000.0
2009-10-02 12:12:00,1.21035,1.2107,1.2102,1.2102,197700000.0
2009-10-02 12:13:00,1.2103,1.21065,1.2103,1.21065,86300000.0
2009-10-02 12:14:00,1.21035,1.21115,1.21035,1.21105,140800000.0
2009-10-02 12:15:00,1.211,1.2111,1.2109,1.2111,47800000.0
2009-10-02 12:16:00,1.21105,1.2111,1.21055,1.211,128400000.0
2009-10-02 12:17:00,1.2108,1.21115,1.2108,1.21115,103700000.0
2009-10-02 12:18:00,1.21115,1.21135,1.21085,1.21105,148400000.0
2009-10-02 12:19:00,1.21105,1.2114,1.2106,1.2111,202700000.0
2009-10-02 12:20:00,1.2111,1.21125,1.2108,1.21085,92900000.0
2009-10-02 12:21:00,1.2109,1.211,1.21075,1.21075,153400000.0
2009-10-02 12:22:00,1.21085,1.21105,1.2106,1.2108,155900000.0
2009-10-02 12:23:00,1.2108,1.21105,1.21065,1.211,155000000.0
2009-10-02 12:24:00,1.211,1.2111,1.21085,1.2111,138000000.0
2009-10-02 12:25:00,1.2112,1.2112,1.21075,1.21075,36300000.0
2009-10-02 12:26:00,1.21075,1.21095,1.21075,1.2109,33300000.0
2009-10-02 12:27:00,1.2109,1.21115,1.21065,1.21075,513800000.0
2009-10-02 12:28:00,1.21075,1.2113,1.2107,1.21115,205300000.0
2009-10-02 12:29:00,1.21115,1.21145,1.21115,1.2114,151000000.0
2009-10-02 12:30:00,1.2114,1.21145,1.21135,1.2114,43400000.0
2009-10-02 12:31:00,1.2114,1.2114,1.21095,1.21115,348000001.0
2009-10-02 12:32:00,1.21105,1.2114,1.21105,1.2113,480500000.0
2009-10-02 12:33:00,1.2113,1.2113,1.21105,1.2112,217300000.0
2009-10-02 12:34:00,1.2112,1.21125,1.211,1.21115,352600000.0
2009-10-02 12:35:00,1.2112,1.2112,1.2109,1.2111,124300000.0
2009-10-02 12:36:00,1.2111,1.2113,1.211,1.2111,212300000.0
2009-10-02 12:37:00,1.21105,1.21105,1.2107,1.2109,335000000.0
2009-10-02 12:38:00,1.2109,1.21105,1.21065,1.2107,763799998.0
2009-10-02 12:39:00,1.2107,1.2107,1.21035,1.2105,136900000.0
2009-10-02 12:40:00,1.21045,1.2106,1.21045,1.21055,132300000.0
2009-10-02 12:41:00,1.21055,1.2107,1.2105,1.21055,73700000.0
2009-10-02 12:42:00,1.21055,1.2107,1.2105,1.2105,133500000.0
2009-10-02 12:43:00,1.21055,1.2108,1.2105,1.21075,88900000.0
2009-10-02 12:44:00,1.2107,1.21075,1.2103,1.21045,165400000.0
2009-10-02 12:45:00,1.2105,1.2108,1.21045,1.2107,236500000.0
2009-10-02 12:46:00,1.2107,1.21085,1.2106,1.2106,205900000.0
2009-10-02 12:47:00,1.2106,1.21075,1.21055,1.2106,40600000.0
2009-10-02 12:48:00,1.2106,1.2107,1.21055,1.2106,132100000.0
2009-10-02 12:49:00,1.2106,1.2108,1.2106,1.2108,97500000.0
2009-10-02 12:50:00,1.2108,1.21085,1.2108,1.2108,59500000.0
2009-10-02 12:51:00,1.2108,1.21085,1.21075,1.21085,36300000.0
2009-10-02 12:52:00,1.21085,1.21085,1.2104,1.2106,133200000.0
2009-10-02 12:53:00,1.21065,1.2107,1.2105,1.2106,170300000.0
2009-10-02 12:54:00,1.2106,1.21085,1.2106,1.2108,18000000.0
2009-10-02 12:55:00,1.2108,1.21085,1.2107,1.21075,101900000.0
2009-10-02 12:56:00,1.2107,1.21115,1.21055,1.21065,90400000.0
2009-10-02 12:57:00,1.21065,1.21065,1.2103,1.21055,137100000.0
2009-10-02 12:58:00,1.2105,1.21055,1.2104,1.2105,75600000.0
2009-10-02 12:59:00,1.2104,1.2105,1.21005,1.2101,396499998.0
2009-10-02 13:00:00,1.2101,1.2107,1.20995,1.2105,257900000.0
2009-10-02 13:01:00,1.21055,1.2113,1.21055,1.2111,485300000.0
2009-10-02 13:02:00,1.2111,1.21125,1.21,1.2101,387900000.0
2009-10-02 13:03:00,1.21015,1.2107,1.21005,1.2105,131400000.0
2009-10-02 13:04:00,1.21065,1.21075,1.2104,1.21045,125000000.0
2009-10-02 13:05:00,1.21055,1.21085,1.21055,1.2107,106100000.0
2009-10-02 13:06:00,1.21075,1.2108,1.21065,1.21065,39500000.0
2009-10-02 13:07:00,1.21045,1.2109,1.21025,1.2106,142700000.0
2009-10-02 13:08:00,1.21055,1.2108,1.21005,1.2105,301000000.0
2009-10-02 13:09:00,1.2108,1.2111,1.2105,1.21085,174200000.0
2009-10-02 13:10:00,1.21085,1.21115,1.21055,1.21085,73300000.0
2009-10-02 13:11:00,1.21075,1.21085,1.2104,1.21065,45700000.0
2009-10-02 13:12:00,1.21075,1.2109,1.2101,1.2103,112700000.0
2009-10-02 13:13:00,1.21015,1.21045,1.21005,1.2101,110400000.0
2009-10-02 13:14:00,1.21015,1.21045,1.21,1.2102,112000000.0
2009-10-02 13:15:00,1.2102,1.2104,1.21005,1.21005,76200000.0
2009-10-02 13:16:00,1.21005,1.21035,1.20995,1.21005,201200000.0
2009-10-02 13:17:00,1.21,1.2103,1.20975,1.21005,179900000.0
2009-10-02 13:18:00,1.21005,1.21015,1.20975,1.20995,118600000.0
2009-10-02 13:19:00,1.20995,1.2101,1.20985,1.21005,98200000.0
2009-10-02 13:20:00,1.20985,1.21,1.2098,1.2099,82800000.0
2009-10-02 13:21:00,1.2099,1.2104,1.20985,1.2104,121700000.0
2009-10-02 13:22:00,1.2102,1.2102,1.20965,1.2098,390300000.0
2009-10-02 13:23:00,1.20975,1.2101,1.20965,1.2101,196300000.0
2009-10-02 13:24:00,1.2101,1.21035,1.21,1.21035,43800000.0
2009-10-02 13:25:00,1.21015,1.21115,1.21015,1.21115,243500000.0
2009-10-02 13:26:00,1.21115,1.21165,1.21075,1.21165,231000000.0
2009-10-02 13:27:00,1.21165,1.2117,1.21075,1.2108,260400000.0
2009-10-02 13:28:00,1.2108,1.21115,1.21075,1.211,154100000.0
2009-10-02 13:29:00,1.211,1.211,1.21025,1.21035,600400000.0
2009-10-02 13:30:00,1.21035,1.21085,1.21025,1.21065,519700000.0
2009-10-02 13:31:00,1.21055,1.2109,1.2101,1.2103,134600000.0
2009-10-02 13:32:00,1.2102,1.2102,1.21015,1.21015,70900000.0
2009-10-02 13:33:00,1.21015,1.21025,1.21005,1.21025,31200000.0
2009-10-02 13:34:00,1.21025,1.21035,1.2102,1.21025,67200000.0
2009-10-02 13:35:00,1.2103,1.2103,1.21005,1.21005,35800000.0
2009-10-02 13:36:00,1.21015,1.2102,1.21,1.21005,21400000.0
2009-10-02 13:37:00,1.21,1.21015,1.20995,1.21,93700000.0
2009-10-02 13:38:00,1.21,1.2101,1.2098,1.2099,57700000.0
2009-10-02 13:39:00,1.2099,1.21025,1.2099,1.20995,125300000.0
2009-10-02 13:40:00,1.21,1.21035,1.20985,1.2099,180000000.0
2009-10-02 13:41:00,1.2099,1.2101,1.2099,1.21,76500000.0
2009-10-02 13:42:00,1.21005,1.2102,1.2097,1.2099,157300000.0
2009-10-02 13:43:00,1.2099,1.20995,1.2097,1.2097,85200000.0
2009-10-02 13:44:00,1.20965,1.20985,1.2096,1.20965,73700000.0
2009-10-02 13:45:00,1.20965,1.21005,1.2095,1.20995,204700000.0
2009-10-02 13:46:00,1.20995,1.20995,1.2095,1.20975,91800000.0
2009-10-02 13:47:00,1.20955,1.2099,1.2095,1.20965,173499999.0
2009-10-02 13:48:00,1.20965,1.21035,1.20965,1.21035,112500000.0
2009-10-02 13:49:00,1.21035,1.21035,1.20985,1.20985,69200000.0
2009-10-02 13:50:00,1.2098,1.2098,1.2095,1.20955,74600000.0
2009-10-02 13:51:00,1.2097,1.2097,1.2095,1.20955,32200000.0
2009-10-02 13:52:00,1.20955,1.20975,1.20955,1.2096,59200000.0
2009-10-02 13:53:00,1.2096,1.20975,1.20955,1.20965,40300000.0
2009-10-02 13:54:00,1.20955,1.20965,1.20955,1.20965,15600000.0
2009-10-02 13:55:00,1.20965,1.2098,1.2092,1.2096,102300000.0
2009-10-02 13:56:00,1.2096,1.2097,1.2095,1.20965,70000000.0
2009-10-02 13:57:00,1.2096,1.21,1.2096,1.20975,39400000.0
2009-10-02 13:58:00,1.20975,1.20975,1.2093,1.20945,79700000.0
2009-10-02 13:59:00,1.20945,1.2099,1.2094,1.2095,83900000.0
2009-10-02 14:00:00,1.2095,1.2096,1.20935,1.2094,73700000.0
2009-10-02 14:01:00,1.20945,1.2097,1.2092,1.2094,146900000.0
2009-10-02 14:02:00,1.2094,1.2095,1.2091,1.2095,111100000.0
2009-10-02 14:03:00,1.2096,1.2099,1.2093,1.2096,380000000.0
2009-10-02 14:04:00,1.2096,1.2099,1.2093,1.2095,216100000.0
2009-10-02 14:05:00,1.20955,1.2096,1.2091,1.2091,188600000.0
2009-10-02 14:06:00,1.20925,1.2095,1.20905,1.2093,257800000.0
2009-10-02 14:07:00,1.20915,1.20945,1.20905,1.2091,283400000.0
2009-10-02 14:08:00,1.20915,1.20935,1.209,1.20905,149000000.0
2009-10-02 14:09:00,1.209,1.20915,1.20875,1.20895,149800000.0
2009-10-02 14:10:00,1.20895,1.20905,1.2088,1.20885,159000000.0
2009-10-02 14:11:00,1.20885,1.2091,1.20875,1.20875,167900000.0
2009-10-02 14:12:00,1.2088,1.2088,1.20865,1.2087,29700000.0
2009-10-02 14:13:00,1.2087,1.209,1.2085,1.20855,141700000.0
2009-10-02 14:14:00,1.20865,1.2088,1.20845,1.20845,80600000.0
2009-10-02 14:15:00,1.20845,1.20855,1.20845,1.20845,92100000.0
2009-10-02 14:16:00,1.20845,1.20855,1.2083,1.20835,118000000.0
2009-10-02 14:17:00,1.2084,1.2084,1.2082,1.20825,110200000.0
2009-10-02 14:18:00,1.20825,1.20825,1.2074,1.2081,108400000.0
2009-10-02 14:19:00,1.20815,1.2083,1.20785,1.20785,204900000.0
2009-10-02 14:20:00,1.2079,1.20825,1.2076,1.20805,260200000.0
2009-10-02 14:21:00,1.2081,1.2081,1.2075,1.20765,253300000.0
2009-10-02 14:22:00,1.20765,1.2078,1.20715,1.20735,249300000.0
2009-10-02 14:23:00,1.20735,1.20755,1.207,1.20705,276100000.0
2009-10-02 14:24:00,1.207,1.20705,1.2063,1.2067,360900000.0
2009-10-02 14:25:00,1.2067,1.20725,1.20655,1.2068,156300000.0
2009-10-02 14:26:00,1.2068,1.2075,1.2068,1.2075,163300000.0
2009-10-02 14:27:00,1.2075,1.20755,1.20705,1.2072,230900000.0
2009-10-02 14:28:00,1.20725,1.2073,1.2067,1.2067,138000000.0
2009-10-02 14:29:00,1.2067,1.20725,1.2064,1.20645,352200000.0
2009-10-02 14:30:00,1.20605,1.208,1.20305,1.20515,312000000.0
2009-10-02 14:31:00,1.2058,1.20815,1.2054,1.20705,423500000.0
2009-10-02 14:32:00,1.2072,1.20835,1.20645,1.2068,444900000.0
2009-10-02 14:33:00,1.207,1.20825,1.2065,1.20795,410500000.0
2009-10-02 14:34:00,1.2079,1.21005,1.20765,1.2096,544399999.0
2009-10-02 14:35:00,1.2098,1.21065,1.20925,1.2098,438600000.0
2009-10-02 14:36:00,1.20985,1.2109,1.20965,1.21075,365600000.0
2009-10-02 14:37:00,1.2108,1.21125,1.20995,1.2104,433700000.0
2009-10-02 14:38:00,1.2104,1.2107,1.2095,1.21005,324000000.0
2009-10-02 14:39:00,1.21005,1.2111,1.20935,1.2094,311300000.0
2009-10-02 14:40:00,1.2096,1.21015,1.20885,1.2091,281600000.0
2009-10-02 14:41:00,1.20935,1.20945,1.20875,1.20905,277500000.0
2009-10-02 14:42:00,1.2091,1.20915,1.2079,1.208,227600000.0
2009-10-02 14:43:00,1.208,1.20855,1.20765,1.2079,417900000.0
2009-10-02 14:44:00,1.20795,1.2086,1.2076,1.2086,331700000.0
2009-10-02 14:45:00,1.20845,1.2086,1.2079,1.2083,424700000.0
2009-10-02 14:46:00,1.2083,1.20955,1.20825,1.2094,433000000.0
2009-10-02 14:47:00,1.2094,1.20955,1.20855,1.2091,419400000.0
2009-10-02 14:48:00,1.2091,1.2092,1.2082,1.2089,328700000.0
2009-10-02 14:49:00,1.20895,1.20985,1.2089,1.20935,351800000.0
2009-10-02 14:50:00,1.2095,1.20975,1.20895,1.2091,296800000.0
2009-10-02 14:51:00,1.2092,1.2099,1.2089,1.2095,382800000.0
2009-10-02 14:52:00,1.20955,1.2098,1.20925,1.20925,367500000.0
2009-10-02 14:53:00,1.20925,1.20955,1.2089,1.20915,361800000.0
2009-10-02 14:54:00,1.20895,1.2097,1.20885,1.2093,479400000.0
2009-10-02 14:55:00,1.2093,1.20935,1.2087,1.20905,441900000.0
2009-10-02 14:56:00,1.20915,1.20995,1.209,1.20965,435100000.0
2009-10-02 14:57:00,1.20965,1.2108,1.2096,1.2102,509400000.0
2009-10-02 14:58:00,1.2103,1.21125,1.21025,1.2109,448200000.0
2009-10-02 14:59:00,1.2109,1.211,1.21015,1.2108,359400000.0
2009-10-02 15:00:00,1.2108,1.2113,1.2106,1.2108,327400000.0
2009-10-02 15:01:00,1.2109,1.21125,1.2104,1.2104,238300000.0
2009-10-02 15:02:00,1.2104,1.21105,1.2103,1.21055,226100000.0
2009-10-02 15:03:00,1.2105,1.21075,1.20985,1.20985,249300000.0
2009-10-02 15:04:00,1.21005,1.2106,1.20995,1.2102,530700000.0
2009-10-02 15:05:00,1.2102,1.21045,1.20985,1.21045,407300000.0
2009-10-02 15:06:00,1.21045,1.21075,1.21,1.2103,293700000.0
2009-10-02 15:07:00,1.2104,1.21095,1.21015,1.21085,222000000.0
2009-10-02 15:08:00,1.21085,1.2109,1.2104,1.2105,410500000.0
2009-10-02 15:09:00,1.2105,1.2105,1.20995,1.21,221400000.0
2009-10-02 15:10:00,1.21005,1.2105,1.20975,1.2104,203200000.0
2009-10-02 15:11:00,1.2104,1.2106,1.20995,1.20995,155000000.0
2009-10-02 15:12:00,1.20995,1.21,1.20985,1.20985,110100000.0
2009-10-02 15:13:00,1.20985,1.21045,1.2098,1.20995,151000000.0
2009-10-02 15:14:00,1.20995,1.21045,1.2098,1.21045,208300000.0
2009-10-02 15:15:00,1.2105,1.2106,1.20965,1.20965,184800000.0
2009-10-02 15:16:00,1.20985,1.2103,1.20975,1.2101,298400000.0
2009-10-02 15:17:00,1.2099,1.21035,1.20955,1.20985,179300000.0
2009-10-02 15:18:00,1.20985,1.21,1.20955,1.20985,321700000.0
2009-10-02 15:19:00,1.20975,1.20985,1.20915,1.20955,118200000.0
2009-10-02 15:20:00,1.20945,1.20965,1.20865,1.20965,62600000.0
2009-10-02 15:21:00,1.20965,1.20965,1.2084,1.2092,152100000.0
2009-10-02 15:22:00,1.20905,1.2099,1.20895,1.2096,206800000.0
2009-10-02 15:23:00,1.2096,1.2101,1.20945,1.2099,324900000.0
2009-10-02 15:24:00,1.21,1.2102,1.20985,1.2101,180900000.0
2009-10-02 15:25:00,1.21,1.21025,1.20965,1.20965,164100000.0
2009-10-02 15:26:00,1.20965,1.20985,1.2093,1.2094,158800000.0
2009-10-02 15:27:00,1.2094,1.20995,1.2094,1.20995,219000000.0
2009-10-02 15:28:00,1.20995,1.21025,1.2096,1.2101,160900000.0
2009-10-02 15:29:00,1.2101,1.21015,1.20985,1.20985,136200000.0
2009-10-02 15:30:00,1.2098,1.20995,1.2094,1.2095,246600000.0
2009-10-02 15:31:00,1.2095,1.21085,1.2094,1.2099,272600000.0
2009-10-02 15:32:00,1.20995,1.21,1.2094,1.20985,351500000.0
2009-10-02 15:33:00,1.20985,1.2105,1.20985,1.2103,273800000.0
2009-10-02 15:34:00,1.21025,1.21075,1.2099,1.20995,351700000.0
2009-10-02 15:35:00,1.20985,1.2106,1.20985,1.21005,314000000.0
2009-10-02 15:36:00,1.2101,1.2104,1.2099,1.2102,349100000.0
2009-10-02 15:37:00,1.2102,1.2104,1.2096,1.2098,306400000.0
2009-10-02 15:38:00,1.2097,1.20995,1.20935,1.2095,275200000.0
2009-10-02 15:39:00,1.20945,1.2103,1.2093,1.20975,150700000.0
2009-10-02 15:40:00,1.20975,1.2101,1.2091,1.2094,256900000.0
2009-10-02 15:41:00,1.2094,1.20985,1.20925,1.2096,307000000.0
2009-10-02 15:42:00,1.20965,1.21015,1.2094,1.20965,262100000.0
2009-10-02 15:43:00,1.20965,1.2103,1.20955,1.21015,178400000.0
2009-10-02 15:44:00,1.21005,1.21015,1.20965,1.2099,252400000.0
2009-10-02 15:45:00,1.2099,1.2102,1.20945,1.20945,308800000.0
2009-10-02 15:46:00,1.20955,1.21015,1.20945,1.21015,271000000.0
2009-10-02 15:47:00,1.2101,1.21035,1.2096,1.2102,290300000.0
2009-10-02 15:48:00,1.2102,1.21065,1.20975,1.21065,317900000.0
2009-10-02 15:49:00,1.21045,1.21045,1.2095,1.2097,183800000.0
2009-10-02 15:50:00,1.2097,1.21005,1.20955,1.20985,195500000.0
2009-10-02 15:51:00,1.20985,1.2101,1.2094,1.20955,464900000.0
2009-10-02 15:52:00,1.20955,1.20965,1.2086,1.209,511600000.0
2009-10-02 15:53:00,1.20895,1.2096,1.2075,1.20785,399500000.0
2009-10-02 15:54:00,1.20775,1.20815,1.20735,1.2078,358500000.0
2009-10-02 15:55:00,1.2078,1.20845,1.2078,1.2083,219800000.0
2009-10-02 15:56:00,1.20835,1.2085,1.20755,1.20765,206200000.0
2009-10-02 15:57:00,1.2077,1.20915,1.20765,1.209,227900000.0
2009-10-02 15:58:00,1.20895,1.2093,1.20825,1.2084,223700000.0
2009-10-02 15:59:00,1.20855,1.2089,1.2082,1.20835,94200000.0
2009-10-02 16:00:00,1.20845,1.20925,1.20815,1.209,261300000.0
2009-10-02 16:01:00,1.209,1.2091,1.20825,1.20865,311900000.0
2009-10-02 16:02:00,1.2087,1.20905,1.20845,1.20885,213800000.0
2009-10-02 16:03:00,1.20895,1.209,1.2073,1.2073,286300000.0
2009-10-02 16:04:00,1.20735,1.2076,1.2068,1.2072,207500000.0
2009-10-02 16:05:00,1.2072,1.2073,1.20655,1.20705,182800000.0
2009-10-02 16:06:00,1.20705,1.20725,1.2063,1.20675,143200000.0
2009-10-02 16:07:00,1.20675,1.2069,1.20635,1.2066,175100000.0
2009-10-02 16:08:00,1.2068,1.20725,1.2065,1.2069,156000000.0
2009-10-02 16:09:00,1.2069,1.2073,1.20645,1.2072,171800000.0
2009-10-02 16:10:00,1.2072,1.20775,1.2071,1.20755,208700000.0
2009-10-02 16:11:00,1.20765,1.208,1.20725,1.2076,232800000.0
2009-10-02 16:12:00,1.20765,1.20775,1.20715,1.20745,125800000.0
2009-10-02 16:13:00,1.2076,1.20775,1.20735,1.2075,137300000.0
2009-10-02 16:14:00,1.2075,1.208,1.2074,1.20795,224800000.0
2009-10-02 16:15:00,1.2079,1.20815,1.20775,1.2081,101700000.0
2009-10-02 16:16:00,1.2082,1.2082,1.20725,1.2079,267100000.0
2009-10-02 16:17:00,1.20795,1.20835,1.20745,1.20795,263200000.0
2009-10-02 16:18:00,1.20795,1.20835,1.2075,1.2079,201900000.0
2009-10-02 16:19:00,1.20785,1.2082,1.2076,1.2078,309100000.0
2009-10-02 16:20:00,1.20785,1.2082,1.20765,1.2082,287000000.0
2009-10-02 16:21:00,1.2081,1.20845,1.20745,1.20815,227300000.0
2009-10-02 16:22:00,1.20785,1.2083,1.20745,1.2083,383500000.0
2009-10-02 16:23:00,1.2083,1.2083,1.2077,1.20775,227100000.0
2009-10-02 16:24:00,1.2079,1.20845,1.2079,1.20845,202500000.0
2009-10-02 16:25:00,1.20845,1.20905,1.20835,1.20875,198500000.0
2009-10-02 16:26:00,1.2089,1.2091,1.20855,1.20895,171000000.0
2009-10-02 16:27:00,1.20895,1.20895,1.208,1.2085,153200000.0
2009-10-02 16:28:00,1.20845,1.209,1.2083,1.20845,146700000.0
2009-10-02 16:29:00,1.20845,1.2087,1.2082,1.2087,109200000.0
2009-10-02 16:30:00,1.20865,1.2089,1.20805,1.2082,234600000.0
2009-10-02 16:31:00,1.20815,1.2087,1.20785,1.2084,323500000.0
2009-10-02 16:32:00,1.2085,1.2086,1.20795,1.2082,261500000.0
2009-10-02 16:33:00,1.2082,1.20855,1.2076,1.20775,316100000.0
2009-10-02 16:34:00,1.2079,1.2079,1.2062,1.2071,252000000.0
2009-10-02 16:35:00,1.2071,1.20775,1.20705,1.20745,307900000.0
2009-10-02 16:36:00,1.20745,1.2077,1.207,1.2076,261800000.0
2009-10-02 16:37:00,1.2076,1.20835,1.20735,1.2078,254900000.0
2009-10-02 16:38:00,1.2078,1.20805,1.20755,1.20775,199400000.0
2009-10-02 16:39:00,1.2078,1.2084,1.2078,1.208,156400000.0
2009-10-02 16:40:00,1.208,1.20835,1.2076,1.2076,218000000.0
2009-10-02 16:41:00,1.2076,1.20775,1.207,1.2071,208200000.0
2009-10-02 16:42:00,1.2069,1.20705,1.2067,1.20695,186100000.0
2009-10-02 16:43:00,1.207,1.2071,1.20665,1.2068,162800000.0
2009-10-02 16:44:00,1.20675,1.20725,1.2066,1.2072,159600000.0
2009-10-02 16:45:00,1.20715,1.20715,1.20625,1.20635,216600000.0
2009-10-02 16:46:00,1.20635,1.20675,1.20605,1.20665,126000000.0
2009-10-02 16:47:00,1.2066,1.2066,1.2059,1.206,179000000.0
2009-10-02 16:48:00,1.206,1.2064,1.2059,1.20635,242300000.0
2009-10-02 16:49:00,1.20635,1.2067,1.2061,1.2061,204600000.0
2009-10-02 16:50:00,1.2061,1.20695,1.20595,1.2066,261900000.0
2009-10-02 16:51:00,1.20665,1.20715,1.2063,1.20645,206500000.0
2009-10-02 16:52:00,1.20645,1.2073,1.20645,1.2073,239700000.0
2009-10-02 16:53:00,1.2072,1.20735,1.2068,1.20705,183800000.0
2009-10-02 16:54:00,1.20715,1.20805,1.2068,1.2074,414700000.0
2009-10-02 16:55:00,1.20735,1.2086,1.20705,1.2083,288900000.0
2009-10-02 16:56:00,1.20825,1.2091,1.2079,1.20845,306100000.0
2009-10-02 16:57:00,1.20845,1.20925,1.20815,1.2087,359000000.0
2009-10-02 16:58:00,1.2087,1.20905,1.2079,1.20795,318100000.0
2009-10-02 16:59:00,1.20805,1.20815,1.20735,1.20765,181700000.0
2009-10-02 17:00:00,1.2078,1.2081,1.2073,1.2077,174600000.0
2009-10-02 17:01:00,1.2078,1.2079,1.20725,1.2078,132400000.0
2009-10-02 17:02:00,1.2078,1.2084,1.2074,1.2084,261900000.0
2009-10-02 17:03:00,1.20815,1.2084,1.20785,1.20805,214700000.0
2009-10-02 17:04:00,1.20785,1.2081,1.20735,1.2076,129400000.0
2009-10-02 17:05:00,1.2076,1.20775,1.20735,1.20735,91700000.0
2009-10-02 17:06:00,1.20725,1.2081,1.20725,1.20775,226800000.0
2009-10-02 17:07:00,1.20775,1.208,1.20775,1.20795,135900000.0
2009-10-02 17:08:00,1.208,1.208,1.2072,1.20775,232200000.0
2009-10-02 17:09:00,1.20775,1.20795,1.20755,1.20775,280700000.0
2009-10-02 17:10:00,1.2078,1.20825,1.20755,1.2077,164700000.0
2009-10-02 17:11:00,1.20765,1.20775,1.20755,1.20755,127900000.0
2009-10-02 17:12:00,1.20755,1.208,1.20755,1.2078,221600000.0
2009-10-02 17:13:00,1.2078,1.208,1.20715,1.2079,197800000.0
2009-10-02 17:14:00,1.2079,1.2082,1.2077,1.2082,315200000.0
2009-10-02 17:15:00,1.2081,1.2082,1.2072,1.20755,286800000.0
2009-10-02 17:16:00,1.20755,1.2077,1.20725,1.20765,205700000.0
2009-10-02 17:17:00,1.20765,1.2077,1.2072,1.20765,141300000.0
2009-10-02 17:18:00,1.20765,1.2078,1.2071,1.2075,176400000.0
2009-10-02 17:19:00,1.20745,1.20785,1.20715,1.20735,172200000.0
2009-10-02 17:20:00,1.20745,1.2075,1.2073,1.20735,93000000.0
2009-10-02 17:21:00,1.20735,1.20745,1.20705,1.20745,158600000.0
2009-10-02 17:22:00,1.20755,1.20775,1.2073,1.2075,255200000.0
2009-10-02 17:23:00,1.2075,1.20765,1.20695,1.20715,136500000.0
2009-10-02 17:24:00,1.20715,1.20715,1.20705,1.20705,78200000.0
2009-10-02 17:25:00,1.20705,1.20755,1.20705,1.20755,205900000.0
2009-10-02 17:26:00,1.2076,1.20765,1.2071,1.2072,137000000.0
2009-10-02 17:27:00,1.20715,1.2077,1.20715,1.2076,141800000.0
2009-10-02 17:28:00,1.20765,1.20775,1.2071,1.20735,103600000.0
2009-10-02 17:29:00,1.20735,1.2077,1.207,1.20715,190100000.0
2009-10-02 17:30:00,1.2072,1.20745,1.207,1.2071,182300000.0
2009-10-02 17:31:00,1.2071,1.2075,1.207,1.20705,100400000.0
2009-10-02 17:32:00,1.20705,1.20705,1.20675,1.20675,53000000.0
2009-10-02 17:33:00,1.20675,1.20715,1.20675,1.20695,64300000.0
2009-10-02 17:34:00,1.2069,1.207,1.20665,1.20665,96200000.0
2009-10-02 17:35:00,1.2067,1.2068,1.2064,1.20655,99600000.0
2009-10-02 17:36:00,1.20655,1.20655,1.20635,1.20645,108300000.0
2009-10-02 17:37:00,1.20645,1.20645,1.2056,1.20625,49200000.0
2009-10-02 17:38:00,1.20625,1.20625,1.20615,1.20615,69800000.0
2009-10-02 17:39:00,1.20615,1.2062,1.206,1.20605,61600000.0
2009-10-02 17:40:00,1.20605,1.20605,1.20585,1.20585,81200000.0
2009-10-02 17:41:00,1.20585,1.2061,1.2053,1.20575,120000000.0
2009-10-02 17:42:00,1.20575,1.2059,1.20545,1.20555,192700000.0
2009-10-02 17:43:00,1.2055,1.20655,1.2054,1.2063,288500000.0
2009-10-02 17:44:00,1.2062,1.20655,1.20575,1.20635,230600000.0
2009-10-02 17:45:00,1.2064,1.2067,1.2062,1.20625,187100000.0
2009-10-02 17:46:00,1.2063,1.2071,1.20625,1.20705,129300000.0
2009-10-02 17:47:00,1.20685,1.2071,1.2065,1.20665,107200000.0
2009-10-02 17:48:00,1.20685,1.20685,1.20635,1.2068,145700000.0
2009-10-02 17:49:00,1.20695,1.20715,1.20665,1.207,149600000.0
2009-10-02 17:50:00,1.2069,1.20705,1.2063,1.20665,328400000.0
2009-10-02 17:51:00,1.20655,1.20725,1.2065,1.20715,134100000.0
2009-10-02 17:52:00,1.20715,1.2072,1.20695,1.2071,216100000.0
2009-10-02 17:53:00,1.2071,1.20715,1.2069,1.20715,146800000.0
2009-10-02 17:54:00,1.20715,1.20775,1.207,1.20755,187900000.0
2009-10-02 17:55:00,1.20745,1.20745,1.2069,1.2074,100200000.0
2009-10-02 17:56:00,1.20735,1.20735,1.20695,1.2073,85400000.0
2009-10-02 17:57:00,1.2072,1.20775,1.2069,1.2075,124100000.0
2009-10-02 17:58:00,1.2075,1.20775,1.2072,1.2072,221300000.0
2009-10-02 17:59:00,1.2072,1.20805,1.20715,1.20775,279600000.0
2009-10-02 18:00:00,1.20775,1.2081,1.20725,1.20785,160200000.0
2009-10-02 18:01:00,1.2078,1.20785,1.2075,1.20765,74900000.0
2009-10-02 18:02:00,1.20775,1.2082,1.20715,1.2074,99200000.0
2009-10-02 18:03:00,1.20745,1.20805,1.20735,1.2074,124600000.0
2009-10-02 18:04:00,1.20735,1.20805,1.20715,1.20745,111300000.0
2009-10-02 18:05:00,1.20745,1.20745,1.20695,1.20705,78400000.0
2009-10-02 18:06:00,1.20725,1.20735,1.20725,1.20735,17100000.0
2009-10-02 18:07:00,1.20735,1.20735,1.20695,1.20705,69600000.0
2009-10-02 18:08:00,1.20705,1.20705,1.20705,1.20705,25000000.0
2009-10-02 18:09:00,1.20705,1.20705,1.20625,1.20655,60900000.0
2009-10-02 18:10:00,1.2065,1.20675,1.2064,1.2067,149100000.0
2009-10-02 18:11:00,1.2067,1.207,1.20645,1.20655,159700000.0
2009-10-02 18:12:00,1.2066,1.207,1.20625,1.20635,168100000.0
2009-10-02 18:13:00,1.20635,1.2066,1.20595,1.2063,149400000.0
2009-10-02 18:14:00,1.2063,1.20645,1.20585,1.2063,172500000.0
2009-10-02 18:15:00,1.2063,1.2066,1.2062,1.20635,99600000.0
2009-10-02 18:16:00,1.20635,1.20655,1.2062,1.2062,58600000.0
2009-10-02 18:17:00,1.2063,1.2065,1.2062,1.20645,92000000.0
2009-10-02 18:18:00,1.20645,1.2068,1.20645,1.20665,75800000.0
2009-10-02 18:19:00,1.2067,1.2069,1.20655,1.2066,104300000.0
2009-10-02 18:20:00,1.2066,1.2068,1.20655,1.2068,95200000.0
2009-10-02 18:21:00,1.2068,1.2071,1.20655,1.207,57600000.0
2009-10-02 18:22:00,1.2071,1.2073,1.2068,1.2068,36800000.0
2009-10-02 18:23:00,1.20675,1.2072,1.20665,1.20705,130400000.0
2009-10-02 18:24:00,1.2071,1.2073,1.2069,1.20715,60600000.0
2009-10-02 18:25:00,1.207,1.2072,1.207,1.20705,55600000.0
2009-10-02 18:26:00,1.20685,1.2072,1.20685,1.20705,24400000.0
2009-10-02 18:27:00,1.2071,1.20735,1.20705,1.20715,58600000.0
2009-10-02 18:28:00,1.20715,1.2074,1.20715,1.20735,49200000.0
2009-10-02 18:29:00,1.20745,1.20745,1.207,1.20715,78800000.0
2009-10-02 18:30:00,1.2071,1.2074,1.2071,1.2073,104600000.0
2009-10-02 18:31:00,1.2073,1.20755,1.20715,1.20715,121800000.0
2009-10-02 18:32:00,1.20715,1.20715,1.2068,1.20685,57500000.0
2009-10-02 18:33:00,1.20685,1.20725,1.20685,1.2072,66400000.0
2009-10-02 18:34:00,1.2072,1.20755,1.20715,1.20745,32700000.0
2009-10-02 18:35:00,1.20745,1.20745,1.2072,1.2073,17600000.0
2009-10-02 18:36:00,1.2071,1.2071,1.20655,1.2066,71200000.0
2009-10-02 18:37:00,1.2066,1.2069,1.2066,1.20685,31200000.0
2009-10-02 18:38:00,1.207,1.2072,1.2067,1.20685,111800000.0
2009-10-02 18:39:00,1.20685,1.2069,1.20665,1.2068,52300000.0
2009-10-02 18:40:00,1.20685,1.2071,1.20645,1.2065,94500000.0
2009-10-02 18:41:00,1.20655,1.2067,1.20645,1.2065,92100000.0
2009-10-02 18:42:00,1.2065,1.2066,1.20645,1.2065,56900000.0
2009-10-02 18:43:00,1.20655,1.2067,1.2063,1.2065,97900000.0
2009-10-02 18:44:00,1.2065,1.2066,1.20635,1.2065,118300000.0
2009-10-02 18:45:00,1.2065,1.2067,1.20635,1.2064,118600000.0
2009-10-02 18:46:00,1.20655,1.20665,1.20655,1.2066,44600000.0
2009-10-02 18:47:00,1.2066,1.2068,1.2066,1.20675,72200000.0
2009-10-02 18:48:00,1.20665,1.20695,1.20655,1.2066,51800000.0
2009-10-02 18:49:00,1.2067,1.2071,1.20655,1.20695,93600000.0
2009-10-02 18:50:00,1.20675,1.207,1.20675,1.2069,38200000.0
2009-10-02 18:51:00,1.20685,1.20685,1.20665,1.20665,10000000.0
2009-10-02 18:52:00,1.20675,1.20685,1.2067,1.20685,24200000.0
2009-10-02 18:53:00,1.20665,1.20685,1.20645,1.20675,62000000.0
2009-10-02 18:54:00,1.2068,1.2069,1.20655,1.2069,114500000.0
2009-10-02 18:55:00,1.2069,1.207,1.2066,1.20695,64000000.0
2009-10-02 18:56:00,1.2068,1.20695,1.2066,1.20675,42900000.0
2009-10-02 18:57:00,1.2067,1.2069,1.2065,1.20685,55700000.0
2009-10-02 18:58:00,1.2069,1.2074,1.20635,1.20735,98700000.0
2009-10-02 18:59:00,1.2073,1.2074,1.2068,1.20685,92400000.0
2009-10-02 19:00:00,1.20685,1.20715,1.2067,1.207,94900000.0
2009-10-02 19:01:00,1.207,1.2072,1.20695,1.2071,40400000.0
2009-10-02 19:02:00,1.20725,1.20755,1.20695,1.20695,115200000.0
2009-10-02 19:03:00,1.20695,1.20715,1.20665,1.2067,81400000.0
2009-10-02 19:04:00,1.2068,1.2068,1.2059,1.20595,94600000.0
2009-10-02 19:05:00,1.20595,1.2063,1.20595,1.2063,44000000.0
2009-10-02 19:06:00,1.2063,1.20685,1.2063,1.2066,48800000.0
2009-10-02 19:07:00,1.20675,1.20705,1.2065,1.2067,66400000.0
2009-10-02 19:08:00,1.20675,1.20695,1.2066,1.2066,55600000.0
2009-10-02 19:09:00,1.2066,1.2069,1.2065,1.2068,59200000.0
2009-10-02 19:10:00,1.2069,1.20705,1.2066,1.20705,45900000.0
2009-10-02 19:11:00,1.2071,1.20745,1.20685,1.20735,83700000.0
2009-10-02 19:12:00,1.20735,1.2077,1.2072,1.2073,136800000.0
2009-10-02 19:13:00,1.2075,1.2076,1.2071,1.20745,94300000.0
2009-10-02 19:14:00,1.20745,1.20745,1.207,1.20705,30800000.0
2009-10-02 19:15:00,1.20715,1.20715,1.20695,1.20695,37600000.0
2009-10-02 19:16:00,1.20695,1.20715,1.20695,1.20715,53240000.0
2009-10-02 19:17:00,1.2072,1.2072,1.20695,1.20695,53200000.0
2009-10-02 19:18:00,1.20695,1.20725,1.20695,1.20705,39800000.0
2009-10-02 19:19:00,1.2072,1.2075,1.207,1.2075,36200000.0
2009-10-02 19:20:00,1.2075,1.2077,1.2074,1.20745,37200000.0
2009-10-02 19:21:00,1.20755,1.20765,1.2075,1.2076,18800000.0
2009-10-02 19:22:00,1.20755,1.20755,1.20745,1.2075,20400000.0
2009-10-02 19:23:00,1.20755,1.20755,1.20725,1.20725,14800000.0
2009-10-02 19:24:00,1.2073,1.2073,1.2071,1.20715,36900000.0
2009-10-02 19:25:00,1.20715,1.2075,1.2071,1.20715,109000000.0
2009-10-02 19:26:00,1.20715,1.2074,1.20705,1.2071,94500000.0
2009-10-02 19:27:00,1.2071,1.20725,1.2069,1.20695,95400000.0
2009-10-02 19:28:00,1.20695,1.20695,1.20695,1.20695,4600000.0
2009-10-02 19:29:00,1.20695,1.20695,1.20695,1.20695,6000000.0
2009-10-02 19:30:00,1.20695,1.20695,1.20695,1.20695,20000000.0
2009-10-02 19:31:00,1.20695,1.20695,1.20695,1.20695,8000000.0
2009-10-02 19:32:00,1.20695,1.20695,1.20695,1.20695,23000000.0
2009-10-02 19:33:00,1.20695,1.20695,1.20695,1.20695,27000000.0
2009-10-02 19:34:00,1.20685,1.20685,1.2065,1.20665,16400000.0
2009-10-02 19:35:00,1.2067,1.20685,1.2066,1.2067,31600000.0
2009-10-02 19:36:00,1.20675,1.2068,1.20665,1.2067,43600000.0
2009-10-02 19:37:00,1.2067,1.20775,1.20665,1.20775,74200000.0
2009-10-02 19:38:00,1.20775,1.20775,1.2074,1.20745,45600000.0
2009-10-02 19:39:00,1.20745,1.20765,1.2072,1.2074,96800000.0
2009-10-02 19:40:00,1.2074,1.2077,1.20725,1.2076,57900000.0
2009-10-02 19:41:00,1.2076,1.20765,1.2074,1.20765,70400000.0
2009-10-02 19:42:00,1.2076,1.2078,1.20725,1.2078,42500000.0
2009-10-02 19:43:00,1.2078,1.2079,1.2078,1.2079,14000000.0
2009-10-02 19:44:00,1.2079,1.20815,1.20755,1.2078,90500000.0
2009-10-02 19:45:00,1.20785,1.2081,1.20755,1.20775,104000000.0
2009-10-02 19:46:00,1.20795,1.20795,1.20765,1.20785,25500000.0
2009-10-02 19:47:00,1.20795,1.2084,1.20795,1.20835,90200000.0
2009-10-02 19:48:00,1.20835,1.2085,1.20825,1.20845,46900000.0
2009-10-02 19:49:00,1.20845,1.20845,1.20805,1.20805,42000000.0
2009-10-02 19:50:00,1.20785,1.2082,1.20765,1.2081,99500000.0
2009-10-02 19:51:00,1.2081,1.2087,1.20805,1.20805,55200000.0
2009-10-02 19:52:00,1.20805,1.2085,1.2078,1.20845,72700000.0
2009-10-02 19:53:00,1.20845,1.2085,1.20795,1.208,58600000.0
2009-10-02 19:54:00,1.208,1.20805,1.2077,1.2079,31700000.0
2009-10-02 19:55:00,1.208,1.20825,1.20775,1.20825,55800000.0
2009-10-02 19:56:00,1.2083,1.20845,1.2081,1.2083,44700000.0
2009-10-02 19:57:00,1.20835,1.20845,1.20795,1.20835,53600000.0
2009-10-02 19:58:00,1.2083,1.2084,1.20805,1.20825,66800000.0
2009-10-02 19:59:00,1.20825,1.2086,1.2081,1.20855,98200000.0
2009-10-02 20:00:00,1.2083,1.20855,1.2077,1.20785,113700000.0
2009-10-02 20:01:00,1.20775,1.20775,1.2075,1.20755,44100000.0
2009-10-02 20:02:00,1.20755,1.2077,1.2074,1.2077,58500000.0
2009-10-02 20:03:00,1.20775,1.20775,1.2074,1.2074,13600000.0
2009-10-02 20:04:00,1.20745,1.20765,1.2074,1.20765,99600000.0
2009-10-02 20:05:00,1.20765,1.208,1.20765,1.208,52900000.0
2009-10-02 20:06:00,1.208,1.20845,1.2077,1.2077,76700000.0
2009-10-02 20:07:00,1.2076,1.2076,1.20715,1.20745,41200000.0
2009-10-02 20:08:00,1.20755,1.2076,1.20755,1.2076,20000000.0
2009-10-02 20:09:00,1.2076,1.2077,1.2073,1.2073,51500000.0
2009-10-02 20:10:00,1.2073,1.2074,1.2072,1.2074,29300000.0
2009-10-02 20:11:00,1.20735,1.2074,1.2072,1.2074,44400000.0
2009-10-02 20:12:00,1.2075,1.2075,1.2073,1.2073,10000000.0
2009-10-02 20:13:00,1.2074,1.2074,1.20725,1.20725,13700000.0
2009-10-02 20:14:00,1.20725,1.20765,1.2072,1.20765,38700000.0
2009-10-02 20:15:00,1.2077,1.20785,1.20765,1.20775,37400000.0
2009-10-02 20:16:00,1.20775,1.2086,1.2077,1.2084,46700000.0
2009-10-02 20:17:00,1.2085,1.2085,1.2084,1.2084,8500000.0
2009-10-02 20:18:00,1.2085,1.20855,1.20835,1.2084,20100000.0
2009-10-02 20:19:00,1.20865,1.20895,1.2081,1.2082,50500000.0
2009-10-02 20:20:00,1.2083,1.20845,1.20815,1.20815,36800000.0
2009-10-02 20:21:00,1.2082,1.2082,1.20775,1.20775,18500000.0
2009-10-02 20:22:00,1.2079,1.20795,1.2077,1.20775,31200000.0
2009-10-02 20:23:00,1.2077,1.20795,1.2076,1.2078,84100000.0
2009-10-02 20:24:00,1.20775,1.20775,1.20755,1.20755,46200000.0
2009-10-02 20:25:00,1.20755,1.20765,1.20755,1.2076,60200000.0
2009-10-02 20:26:00,1.20765,1.20795,1.20745,1.20755,58100000.0
2009-10-02 20:27:00,1.2076,1.20785,1.20745,1.2075,53700000.0
2009-10-02 20:28:00,1.2075,1.2077,1.2075,1.20755,62000000.0
2009-10-02 20:29:00,1.2075,1.2075,1.2075,1.2075,5600000.0
2009-10-02 20:30:00,1.20755,1.20775,1.20755,1.20765,87800000.0
2009-10-02 20:31:00,1.20765,1.2078,1.20755,1.2078,47000000.0
2009-10-02 20:32:00,1.2078,1.2081,1.20775,1.20775,56500000.0
2009-10-02 20:33:00,1.2076,1.2078,1.2076,1.2078,18200000.0
2009-10-02 20:34:00,1.2078,1.2078,1.2078,1.2078,31000000.0
2009-10-02 20:35:00,1.2078,1.20795,1.2078,1.2078,14400000.0
2009-10-02 20:36:00,1.2078,1.2078,1.2075,1.2077,47800000.0
2009-10-02 20:37:00,1.2077,1.20775,1.20745,1.20755,49300000.0
2009-10-02 20:38:00,1.20745,1.2076,1.2073,1.2073,38020000.0
2009-10-02 20:39:00,1.2073,1.2076,1.2073,1.20745,94400000.0
2009-10-02 20:40:00,1.20745,1.2075,1.2073,1.20745,33660000.0
2009-10-02 20:41:00,1.20745,1.2077,1.2073,1.2073,48840000.0
2009-10-02 20:42:00,1.2073,1.2073,1.20725,1.20725,23180000.0
2009-10-02 20:43:00,1.2073,1.20735,1.2073,1.20735,7100000.0
2009-10-02 20:44:00,1.20725,1.20735,1.2071,1.2073,44100000.0
2009-10-02 20:45:00,1.2074,1.20775,1.20735,1.20775,42200000.0
2009-10-02 20:46:00,1.2077,1.2077,1.2074,1.2074,29000000.0
2009-10-02 20:47:00,1.20745,1.2075,1.2074,1.2074,5000000.0
2009-10-02 20:48:00,1.2074,1.2075,1.20725,1.2073,18000000.0
2009-10-02 20:49:00,1.2073,1.20745,1.2073,1.20745,13000000.0
2009-10-02 20:50:00,1.20755,1.20755,1.20735,1.20735,25400000.0
2009-10-02 20:51:00,1.20735,1.20735,1.20715,1.2072,56000000.0
2009-10-02 20:52:00,1.2072,1.20765,1.2072,1.20755,77200000.0
2009-10-02 20:53:00,1.20755,1.20755,1.2071,1.20715,56400000.0
2009-10-02 20:54:00,1.20715,1.2074,1.20715,1.20735,95300000.0
2009-10-02 20:55:00,1.20745,1.20745,1.20705,1.20705,81900000.0
2009-10-02 20:56:00,1.20705,1.20755,1.20705,1.20735,70800000.0
2009-10-02 20:57:00,1.2073,1.2076,1.2072,1.20745,118700000.0
2009-10-02 20:58:00,1.20745,1.2076,1.2074,1.2075,33100000.0
2009-10-02 20:59:00,1.2075,1.2075,1.20705,1.2071,140200000.0
2009-10-02 21:00:00,1.2071,1.20725,1.207,1.20715,79300000.0
2009-10-02 21:01:00,1.2071,1.20735,1.20695,1.20695,73300000.0
2009-10-02 21:02:00,1.2067,1.2069,1.2066,1.20685,35200000.0
2009-10-02 21:03:00,1.20685,1.20715,1.2067,1.207,49800000.0
2009-10-02 21:04:00,1.20695,1.20785,1.20695,1.20775,76700000.0
2009-10-02 21:05:00,1.2077,1.20775,1.20725,1.20735,50700000.0
2009-10-02 21:06:00,1.20735,1.20775,1.2073,1.2075,77300000.0
2009-10-02 21:07:00,1.2075,1.2076,1.20705,1.20755,58800000.0
2009-10-02 21:08:00,1.2076,1.20795,1.20755,1.2077,69600000.0
2009-10-02 21:09:00,1.20765,1.20765,1.20755,1.20755,36100000.0
2009-10-02 21:10:00,1.20746,1.2075,1.20698,1.20734,93600000.0
2009-10-02 21:11:00,1.20755,1.20755,1.2072,1.20725,11400000.0
2009-10-02 21:12:00,1.20725,1.20725,1.2071,1.20725,17900000.0
2009-10-02 21:13:00,1.20735,1.20735,1.20715,1.2072,9600000.0
2009-10-02 21:14:00,1.20725,1.20725,1.20715,1.20715,9100000.0
2009-10-02 21:15:00,1.20715,1.20735,1.20715,1.20725,22100000.0
2009-10-02 21:16:00,1.2072,1.2072,1.20675,1.2069,40100000.0
2009-10-02 21:17:00,1.207,1.20705,1.20695,1.20695,18400000.0
2009-10-02 21:18:00,1.207,1.2071,1.2066,1.20675,46800000.0
2009-10-02 21:19:00,1.20675,1.2073,1.20675,1.2072,37800000.0
2009-10-02 21:20:00,1.2073,1.2075,1.2071,1.2071,45700000.0
2009-10-02 21:21:00,1.20725,1.2073,1.2071,1.2073,23500000.0
2009-10-02 21:22:00,1.2073,1.20755,1.20705,1.2075,42800000.0
2009-10-02 21:23:00,1.2075,1.2076,1.20705,1.20705,75500000.0
2009-10-02 21:24:00,1.207,1.2074,1.20685,1.20705,72700000.0
2009-10-02 21:25:00,1.2071,1.20725,1.20675,1.20685,16400000.0
2009-10-02 21:26:00,1.20685,1.2072,1.20685,1.20705,30800000.0
2009-10-02 21:27:00,1.20705,1.20705,1.2066,1.207,94300000.0
2009-10-02 21:28:00,1.207,1.2073,1.2066,1.20725,72300000.0
2009-10-02 21:29:00,1.20735,1.2074,1.20655,1.20665,53600000.0
2009-10-02 21:30:00,1.2067,1.2071,1.2067,1.2071,63300000.0
2009-10-02 21:31:00,1.207,1.2074,1.207,1.2074,24700000.0
2009-10-02 21:32:00,1.20745,1.2077,1.2073,1.2075,88100000.0
2009-10-02 21:33:00,1.20745,1.20775,1.20735,1.2076,48700000.0
2009-10-02 21:34:00,1.20765,1.2078,1.2075,1.2078,37600000.0
2009-10-02 21:35:00,1.2077,1.2077,1.20755,1.20765,37500000.0
2009-10-02 21:36:00,1.20765,1.2077,1.2071,1.20745,60700000.0
2009-10-02 21:37:00,1.20745,1.20785,1.20745,1.2078,53300000.0
2009-10-02 21:38:00,1.2076,1.2076,1.20715,1.20725,30900000.0
2009-10-02 21:39:00,1.20715,1.2074,1.20715,1.2074,16600000.0
2009-10-02 21:40:00,1.20745,1.2077,1.2073,1.2075,60400000.0
2009-10-02 21:41:00,1.2076,1.20765,1.2076,1.20765,22400000.0
2009-10-02 21:42:00,1.20765,1.20765,1.20765,1.20765,6200000.0
2009-10-02 21:43:00,1.20765,1.2077,1.2076,1.2077,14300000.0
2009-10-02 21:44:00,1.2076,1.2076,1.20755,1.2076,16300000.0
2009-10-02 21:45:00,1.20765,1.2078,1.20765,1.2078,16000000.0
2009-10-02 21:46:00,1.20785,1.20785,1.20745,1.20765,25000000.0
2009-10-02 21:47:00,1.20775,1.2081,1.20775,1.20805,35000000.0
2009-10-02 21:48:00,1.20805,1.20815,1.20775,1.2078,25800000.0
2009-10-02 21:49:00,1.2078,1.2078,1.20685,1.20685,50300000.0
2009-10-02 21:50:00,1.2069,1.2069,1.2066,1.20665,29200000.0
2009-10-02 21:51:00,1.2067,1.2067,1.2062,1.20645,119400000.0
2009-10-02 21:52:00,1.2063,1.2065,1.2063,1.20635,71300000.0
2009-10-02 21:53:00,1.20635,1.2066,1.2063,1.2065,44600000.0
2009-10-02 21:54:00,1.2065,1.2065,1.20605,1.2061,108200000.0
2009-10-02 21:55:00,1.20605,1.20625,1.2059,1.20605,84300000.0
2009-10-02 21:56:00,1.20605,1.2061,1.20565,1.2058,103100000.0
2009-10-02 21:57:00,1.20575,1.20585,1.20575,1.20585,21700000.0
2009-10-02 21:58:00,1.20585,1.20595,1.2056,1.2058,37500000.0
2009-10-02 21:59:00,1.2058,1.20615,1.20575,1.20615,52500000.0
2009-10-02 22:00:00,1.20595,1.20605,1.20565,1.2058,87500000.0
2009-10-02 22:01:00,1.2058,1.20615,1.2058,1.206,78500000.0
2009-10-02 22:02:00,1.20585,1.20615,1.2057,1.2058,48200000.0
2009-10-02 22:03:00,1.20585,1.2061,1.2058,1.2061,41800000.0
2009-10-02 22:04:00,1.2061,1.2064,1.20605,1.2062,30000000.0
2009-10-02 22:05:00,1.2062,1.2064,1.20595,1.2061,46300000.0
2009-10-02 22:06:00,1.2061,1.2063,1.20585,1.206,44800000.0
2009-10-02 22:07:00,1.206,1.2062,1.2059,1.20595,61900000.0
2009-10-02 22:08:00,1.206,1.2068,1.206,1.2068,27200000.0
2009-10-02 22:09:00,1.2069,1.207,1.20675,1.20685,58600000.0
2009-10-02 22:10:00,1.207,1.20735,1.20665,1.20735,113000000.0
2009-10-02 22:11:00,1.2074,1.2074,1.2068,1.20685,38600000.0
2009-10-02 22:12:00,1.20685,1.20685,1.2053,1.2053,19000000.0
2009-10-02 22:13:00,1.2053,1.2054,1.205,1.2052,32000000.0
2009-10-02 22:14:00,1.2052,1.20535,1.20515,1.20515,32000000.0
2009-10-02 22:15:00,1.2051,1.20535,1.2045,1.2049,78500000.0
2009-10-02 22:16:00,1.20495,1.20515,1.20495,1.20515,20800000.0
2009-10-02 22:17:00,1.20515,1.20535,1.20515,1.2052,10000000.0
2009-10-02 22:18:00,1.20525,1.2053,1.20525,1.2053,5200000.0
2009-10-02 22:19:00,1.20535,1.2062,1.20535,1.2055,36300000.0
2009-10-02 22:20:00,1.2055,1.20595,1.2055,1.20595,14300000.0
2009-10-02 22:21:00,1.20605,1.20605,1.20555,1.20555,8600000.0
2009-10-02 22:22:00,1.20555,1.20555,1.2049,1.20495,11800000.0
2009-10-02 22:23:00,1.20495,1.20535,1.20495,1.20535,19200000.0
2009-10-02 22:24:00,1.20545,1.20605,1.2053,1.2057,24000000.0
2009-10-02 22:25:00,1.2059,1.2061,1.20555,1.20555,30700000.0
2009-10-02 22:26:00,1.20575,1.2059,1.205,1.20575,44400000.0
2009-10-02 22:27:00,1.2058,1.2058,1.2053,1.2055,33800000.0
2009-10-02 22:28:00,1.2055,1.20585,1.2055,1.20585,14000000.0
2009-10-02 22:29:00,1.20585,1.20585,1.20515,1.20555,15000000.0
2009-10-02 22:30:00,1.2053,1.20555,1.20485,1.20505,60200000.0
2009-10-02 22:31:00,1.20485,1.2052,1.20485,1.2049,37700000.0
2009-10-02 22:32:00,1.20495,1.2051,1.2048,1.2049,21800000.0
2009-10-02 22:33:00,1.20495,1.20525,1.20495,1.205,27900000.0
2009-10-02 22:34:00,1.205,1.205,1.2049,1.2049,7700000.0
2009-10-02 22:35:00,1.205,1.2051,1.2048,1.2051,42300000.0
2009-10-02 22:36:00,1.2051,1.2051,1.20505,1.20505,35600000.0
2009-10-02 22:37:00,1.20505,1.2051,1.20505,1.2051,31500000.0
2009-10-02 22:38:00,1.2051,1.2052,1.2048,1.205,28100000.0
2009-10-02 22:39:00,1.205,1.20505,1.2049,1.20505,18600000.0
2009-10-02 22:40:00,1.205,1.20525,1.205,1.205,17000000.0
2009-10-02 22:41:00,1.20485,1.20505,1.20485,1.20505,7000000.0
2009-10-02 22:42:00,1.205,1.20505,1.205,1.20505,2000000.0
2009-10-02 22:43:00,1.20505,1.2056,1.20505,1.2056,33600000.0
2009-10-02 22:44:00,1.2056,1.2056,1.2054,1.20545,40800000.0
2009-10-02 22:45:00,1.20555,1.2056,1.2054,1.20555,18100000.0
2009-10-02 22:46:00,1.20555,1.2057,1.205,1.2051,72800000.0
2009-10-02 22:47:00,1.2052,1.20545,1.20485,1.2049,25600000.0
2009-10-02 22:48:00,1.2049,1.2055,1.2048,1.20545,37000000.0
2009-10-02 22:49:00,1.20535,1.20655,1.2046,1.2046,132100000.0
2009-10-02 22:50:00,1.20465,1.2058,1.2046,1.2051,41800000.0
2009-10-02 22:51:00,1.2053,1.2067,1.20515,1.2067,19700000.0
2009-10-02 22:52:00,1.20665,1.2073,1.2062,1.20665,106500000.0
2009-10-02 22:53:00,1.20665,1.207,1.20635,1.20665,72800000.0
2009-10-02 22:54:00,1.20665,1.2068,1.20665,1.20675,14000000.0
2009-10-02 22:55:00,1.20675,1.20695,1.2061,1.2063,28000000.0
2009-10-02 22:56:00,1.20615,1.20695,1.2061,1.20625,30200000.0
2009-10-02 22:57:00,1.20615,1.20695,1.20615,1.20665,28600000.0
2009-10-02 22:58:00,1.20625,1.20847,1.20575,1.20715,42200000.0
2009-10-02 22:59:00,1.207,1.2083,1.20525,1.20755,55600000.0
2009-10-04 23:00:00,1.20738,1.20783,1.20722,1.20727,21000000.0
2009-10-04 23:01:00,1.20747,1.20819,1.20738,1.20764,34500000.0
2009-10-04 23:02:00,1.208,1.208,1.2076,1.2076,5700000.0
2009-10-04 23:03:00,1.20752,1.20806,1.20743,1.20743,7000000.0
2009-10-04 23:04:00,1.20905,1.20905,1.20905,1.20905,3000000.0
2009-10-04 23:05:00,1.20703,1.20708,1.2069,1.20694,19000000.0
2009-10-04 23:06:00,1.2069,1.20727,1.20674,1.207,31000000.0
2009-10-04 23:07:00,1.20905,1.20905,1.20905,1.20905,2000000.0
2009-10-04 23:08:00,1.20905,1.20905,1.20905,1.20905,3000000.0
2009-10-04 23:09:00,1.20905,1.20905,1.20905,1.20905,2000000.0
2009-10-04 23:10:00,1.20905,1.20905,1.20905,1.20905,2000000.0
2009-10-04 23:11:00,1.20905,1.20905,1.20675,1.2071,10000000.0
2009-10-04 23:12:00,1.20725,1.20765,1.20725,1.20765,8000000.0
2009-10-04 23:13:00,1.2077,1.2077,1.2077,1.2077,4000000.0
2009-10-04 23:14:00,1.2077,1.2077,1.2077,1.2077,2000000.0
2009-10-04 23:15:00,1.2077,1.2077,1.2077,1.2077,10000000.0
2009-10-04 23:16:00,1.20745,1.20745,1.20735,1.20745,11000000.0
2009-10-04 23:17:00,1.2077,1.2077,1.2075,1.20755,18000000.0
2009-10-04 23:18:00,1.20755,1.20755,1.20755,1.20755,4000000.0
2009-10-04 23:19:00,1.20748,1.20748,1.20742,1.20745,29000000.0
2009-10-04 23:20:00,1.20762,1.20762,1.20741,1.20741,23000000.0
2009-10-04 23:21:00,1.20765,1.2077,1.20765,1.2077,6000000.0
2009-10-04 23:23:00,1.20805,1.20805,1.20805,1.20805,2000000.0
2009-10-04 23:24:00,1.20738,1.20769,1.20718,1.20741,78000000.0
2009-10-04 23:26:00,1.2076,1.2076,1.20737,1.20752,49100000.0
2009-10-04 23:27:00,1.2081,1.2081,1.20755,1.20755,3000000.0
2009-10-04 23:29:00,1.20695,1.2074,1.20695,1.2074,4000000.0
2009-10-04 23:30:00,1.2075,1.2075,1.20695,1.20695,9000000.0
2009-10-04 23:32:00,1.2076,1.2076,1.206,1.2062,16000000.0
2009-10-04 23:33:00,1.2062,1.20735,1.2062,1.20735,4000000.0
2009-10-04 23:34:00,1.20735,1.20735,1.206,1.2062,10800000.0
2009-10-04 23:35:00,1.2062,1.2062,1.2062,1.2062,4000000.0
2009-10-04 23:36:00,1.20646,1.20697,1.20645,1.20675,55200000.0
2009-10-04 23:37:00,1.2062,1.2062,1.2062,1.2062,1000000.0
2009-10-04 23:38:00,1.2062,1.2064,1.2062,1.2064,7800000.0
2009-10-04 23:39:00,1.2066,1.2066,1.20645,1.20645,3800000.0
2009-10-04 23:40:00,1.20685,1.207,1.20685,1.207,7800000.0
2009-10-04 23:41:00,1.2069,1.2069,1.20659,1.20659,58500000.0
2009-10-04 23:42:00,1.2071,1.20725,1.2071,1.20725,3000000.0
2009-10-04 23:43:00,1.2069,1.20735,1.20635,1.20735,14800000.0
2009-10-04 23:44:00,1.20735,1.20735,1.20735,1.20735,5000000.0
2009-10-04 23:45:00,1.2073,1.20735,1.20715,1.20715,9600000.0
2009-10-04 23:46:00,1.2072,1.2072,1.20615,1.20635,18800000.0
2009-10-04 23:47:00,1.20635,1.2072,1.20635,1.2072,6800000.0
2009-10-04 23:48:00,1.2072,1.2072,1.2072,1.2072,1000000.0
2009-10-04 23:50:00,1.2072,1.2072,1.20685,1.20695,4800000.0
2009-10-04 23:51:00,1.20695,1.20745,1.20685,1.20685,15800000.0
2009-10-04 23:52:00,1.207,1.20725,1.207,1.20725,5800000.0
2009-10-04 23:53:00,1.20736,1.20756,1.20734,1.20734,19000000.0
2009-10-04 23:54:00,1.207,1.20713,1.2068,1.20688,42000000.0
2009-10-04 23:56:00,1.207,1.20711,1.20682,1.20682,38000000.0
2009-10-04 23:58:00,1.20575,1.206,1.20575,1.206,5200000.0
2009-10-04 23:59:00,1.20605,1.20695,1.20605,1.20695,14000000.0
2009-10-05 00:00:00,1.20695,1.2071,1.2069,1.2069,4000000.0
2009-10-05 00:01:00,1.2072,1.20725,1.2069,1.20725,10000000.0
2009-10-05 00:02:00,1.2072,1.20725,1.20715,1.20725,8000000.0
2009-10-05 00:03:00,1.2072,1.2072,1.20685,1.20705,15100000.0
2009-10-05 00:04:00,1.207,1.20705,1.207,1.20705,6000000.0
2009-10-05 00:05:00,1.2066,1.2066,1.2066,1.2066,2000000.0
2009-10-05 00:06:00,1.20695,1.2071,1.2066,1.20705,15000000.0
2009-10-05 00:07:00,1.20685,1.20705,1.20685,1.20705,10000000.0
2009-10-05 00:08:00,1.20745,1.20815,1.20675,1.207,43200000.0
2009-10-05 00:09:00,1.2071,1.20765,1.20675,1.20745,26100000.0
2009-10-05 00:10:00,1.20745,1.20745,1.20725,1.20745,7000000.0
2009-10-05 00:11:00,1.2071,1.2074,1.2071,1.2074,10100000.0
2009-10-05 00:12:00,1.2075,1.20835,1.2075,1.20785,72700000.0
2009-10-05 00:13:00,1.20795,1.208,1.20745,1.2075,41200000.0
2009-10-05 00:14:00,1.20755,1.2077,1.20755,1.2077,5000000.0
2009-10-05 00:15:00,1.20765,1.20765,1.20765,1.20765,9200000.0
2009-10-05 00:16:00,1.20765,1.2079,1.20765,1.2079,14000000.0
2009-10-05 00:17:00,1.2079,1.20845,1.2079,1.20845,20300000.0
2009-10-05 00:18:00,1.2082,1.2082,1.2076,1.208,20000000.0
2009-10-05 00:19:00,1.20795,1.208,1.2079,1.20795,9000000.0
2009-10-05 00:20:00,1.20795,1.20795,1.20795,1.20795,1000000.0
2009-10-05 00:21:00,1.20805,1.20925,1.20785,1.2086,67800000.0
2009-10-05 00:22:00,1.20855,1.20855,1.2066,1.2078,42100000.0
2009-10-05 00:23:00,1.20785,1.20815,1.20785,1.20815,9100000.0
2009-10-05 00:24:00,1.2081,1.2081,1.2081,1.2081,2000000.0
2009-10-05 00:25:00,1.20809,1.20821,1.208,1.208,28700000.0
2009-10-05 00:26:00,1.20796,1.20796,1.20687,1.20687,35800000.0
2009-10-05 00:27:00,1.2079,1.20805,1.20775,1.20805,18300000.0
2009-10-05 00:28:00,1.20795,1.2083,1.20795,1.2083,7000000.0
2009-10-05 00:29:00,1.2081,1.2083,1.2081,1.2083,3000000.0
2009-10-05 00:30:00,1.20805,1.20805,1.20805,1.20805,2000000.0
2009-10-05 00:31:00,1.20825,1.20835,1.20825,1.20835,2000000.0
2009-10-05 00:32:00,1.20835,1.20835,1.20835,1.20835,5000000.0
2009-10-05 00:33:00,1.2084,1.20845,1.2084,1.20845,2000000.0
2009-10-05 00:34:00,1.2081,1.2086,1.2081,1.2086,17600000.0
2009-10-05 00:35:00,1.2086,1.2088,1.20845,1.2087,27100000.0
2009-10-05 00:36:00,1.20826,1.20858,1.20815,1.20858,12000000.0
2009-10-05 00:37:00,1.20865,1.2091,1.2077,1.20785,33000000.0
2009-10-05 00:38:00,1.20785,1.2082,1.2076,1.2082,30100000.0
2009-10-05 00:39:00,1.20845,1.20865,1.20785,1.2086,26200000.0
2009-10-05 00:40:00,1.2086,1.20915,1.2085,1.20915,21000000.0
2009-10-05 00:41:00,1.20915,1.2093,1.2084,1.20855,11000000.0
2009-10-05 00:42:00,1.20865,1.20885,1.2081,1.20885,52100000.0
2009-10-05 00:43:00,1.20895,1.209,1.2086,1.209,35800000.0
2009-10-05 00:44:00,1.2088,1.2091,1.2085,1.20885,17000000.0
2009-10-05 00:45:00,1.2089,1.209,1.20885,1.209,11100000.0
2009-10-05 00:46:00,1.2091,1.2092,1.209,1.2092,13000000.0
2009-10-05 00:47:00,1.2091,1.20915,1.2088,1.209,28200000.0
2009-10-05 00:48:00,1.2088,1.2088,1.2088,1.2088,1000000.0
2009-10-05 00:49:00,1.20905,1.20905,1.20905,1.20905,1000000.0
2009-10-05 00:50:00,1.20875,1.2091,1.20875,1.2091,5000000.0
2009-10-05 00:51:00,1.20915,1.20915,1.20915,1.20915,4000000.0
2009-10-05 00:52:00,1.20875,1.20875,1.20875,1.20875,2800000.0
2009-10-05 00:53:00,1.20885,1.2089,1.20875,1.2089,98300000.0
2009-10-05 00:54:00,1.2091,1.20925,1.20905,1.20905,3000000.0
2009-10-05 00:55:00,1.20915,1.20935,1.20915,1.20935,4000000.0
2009-10-05 00:56:00,1.2093,1.20975,1.2093,1.2095,33200000.0
2009-10-05 00:57:00,1.20955,1.20985,1.20935,1.20985,22000000.0
2009-10-05 00:58:00,1.2099,1.2099,1.20935,1.2095,6000000.0
2009-10-05 00:59:00,1.2095,1.21015,1.2095,1.21015,13000000.0
2009-10-05 01:00:00,1.2102,1.21035,1.2102,1.21035,11000000.0
2009-10-05 01:01:00,1.2101,1.21035,1.20985,1.20985,38100000.0
2009-10-05 01:02:00,1.2099,1.21015,1.2099,1.21005,57400000.0
2009-10-05 01:03:00,1.21005,1.21035,1.2099,1.2103,42200000.0
2009-10-05 01:04:00,1.21035,1.2104,1.21035,1.2104,12000000.0
2009-10-05 01:05:00,1.2101,1.2109,1.2101,1.2109,40200000.0
2009-10-05 01:06:00,1.21095,1.21105,1.21045,1.21045,164000000.0
2009-10-05 01:07:00,1.21055,1.2106,1.21055,1.2106,6000000.0
2009-10-05 01:08:00,1.21055,1.211,1.2105,1.21065,42300000.0
2009-10-05 01:09:00,1.2107,1.21085,1.21065,1.21085,34100000.0
2009-10-05 01:10:00,1.21085,1.21085,1.21085,1.21085,2000000.0
2009-10-05 01:11:00,1.21095,1.21095,1.21095,1.21095,2000000.0
2009-10-05 01:12:00,1.21085,1.21095,1.21085,1.21095,16900000.0
2009-10-05 01:13:00,1.21095,1.21095,1.21095,1.21095,19200000.0
2009-10-05 01:14:00,1.21095,1.21095,1.21095,1.21095,1200000.0
2009-10-05 01:15:00,1.20989,1.21034,1.20971,1.21034,39000000.0
2009-10-05 01:16:00,1.21095,1.21095,1.21095,1.21095,4800000.0
2009-10-05 01:17:00,1.21095,1.21095,1.21095,1.21095,4800000.0
2009-10-05 01:18:00,1.21095,1.21095,1.21095,1.21095,12000000.0
2009-10-05 01:19:00,1.21095,1.21095,1.21095,1.21095,3600000.0
2009-10-05 01:20:00,1.21095,1.21095,1.21095,1.21095,16800000.0
2009-10-05 01:21:00,1.21095,1.21095,1.21095,1.21095,9600000.0
2009-10-05 01:22:00,1.21095,1.21105,1.21095,1.21095,60100000.0
2009-10-05 01:23:00,1.21095,1.211,1.21095,1.21095,13600000.0
2009-10-05 01:24:00,1.211,1.21105,1.21095,1.21095,89200000.0
2009-10-05 01:25:00,1.21095,1.21115,1.21095,1.21115,46000000.0
2009-10-05 01:26:00,1.21125,1.21125,1.21105,1.21105,14000000.0
2009-10-05 01:27:00,1.21105,1.21125,1.211,1.211,30000000.0
2009-10-05 01:28:00,1.21105,1.21125,1.21085,1.21095,43500000.0
2009-10-05 01:29:00,1.21095,1.21095,1.21095,1.21095,4800000.0
2009-10-05 01:30:00,1.21095,1.211,1.21095,1.211,26400000.0
2009-10-05 01:31:00,1.211,1.211,1.21095,1.21095,30400000.0
2009-10-05 01:32:00,1.21095,1.21095,1.21015,1.21095,27200000.0
2009-10-05 01:33:00,1.21095,1.21095,1.21095,1.21095,1200000.0
2009-10-05 01:34:00,1.21095,1.21095,1.21095,1.21095,4800000.0
2009-10-05 01:35:00,1.21095,1.21095,1.21095,1.21095,7200000.0
2009-10-05 01:36:00,1.21095,1.21095,1.21085,1.21085,22300000.0
2009-10-05 01:37:00,1.21085,1.21095,1.21052,1.21095,30900000.0
2009-10-05 01:38:00,1.21095,1.21095,1.20985,1.21095,41000000.0
2009-10-05 01:39:00,1.21015,1.21025,1.21015,1.21025,10000000.0
2009-10-05 01:40:00,1.2103,1.2106,1.2103,1.2106,68000000.0
2009-10-05 01:41:00,1.21055,1.2111,1.2104,1.21095,62100000.0
2009-10-05 01:42:00,1.21095,1.21095,1.2109,1.21095,36000000.0
2009-10-05 01:43:00,1.2108,1.211,1.2106,1.21085,17300000.0
2009-10-05 01:44:00,1.2107,1.21105,1.2106,1.21105,61700000.0
2009-10-05 01:45:00,1.21105,1.2114,1.2107,1.21115,50400000.0
2009-10-05 01:46:00,1.21105,1.21255,1.211,1.2123,179100000.0
2009-10-05 01:47:00,1.2124,1.21265,1.21175,1.21255,123300000.0
2009-10-05 01:48:00,1.2126,1.2126,1.2117,1.2119,34200000.0
2009-10-05 01:49:00,1.21215,1.2129,1.21185,1.2126,135000000.0
2009-10-05 01:50:00,1.2126,1.21305,1.21227,1.21265,127900000.0
2009-10-05 01:51:00,1.21275,1.21335,1.21215,1.2131,165500000.0
2009-10-05 01:52:00,1.21305,1.2131,1.21295,1.21295,10200000.0
2009-10-05 01:53:00,1.213,1.21455,1.213,1.2137,174300000.0
2009-10-05 01:54:00,1.2138,1.21415,1.2138,1.214,136400000.0
2009-10-05 01:55:00,1.21395,1.21435,1.2137,1.21405,69400000.0
2009-10-05 01:56:00,1.21405,1.21445,1.21395,1.21445,38300000.0
2009-10-05 01:57:00,1.21445,1.2146,1.2144,1.2146,11100000.0
2009-10-05 01:58:00,1.2145,1.2145,1.21395,1.214,18100000.0
2009-10-05 01:59:00,1.214,1.2145,1.2139,1.21445,80900000.0
2009-10-05 02:00:00,1.21445,1.2148,1.214,1.2147,55600000.0
2009-10-05 02:01:00,1.21475,1.21475,1.21445,1.21445,33000000.0
2009-10-05 02:02:00,1.21445,1.21505,1.2144,1.2148,30700000.0
2009-10-05 02:03:00,1.2148,1.2149,1.21445,1.2145,41600000.0
2009-10-05 02:04:00,1.21455,1.2149,1.2144,1.2146,43700000.0
2009-10-05 02:05:00,1.2146,1.2147,1.21455,1.2147,17600000.0
2009-10-05 02:06:00,1.2147,1.2152,1.21425,1.21445,76300000.0
2009-10-05 02:07:00,1.21445,1.2151,1.21435,1.21475,58700000.0
2009-10-05 02:08:00,1.2147,1.2151,1.2147,1.2151,29700000.0
2009-10-05 02:09:00,1.21515,1.21535,1.21465,1.21495,77700000.0
2009-10-05 02:10:00,1.21495,1.2152,1.21475,1.2149,56100000.0
2009-10-05 02:11:00,1.2149,1.21525,1.2146,1.2152,34500000.0
2009-10-05 02:12:00,1.21515,1.21515,1.21485,1.21515,17100000.0
2009-10-05 02:13:00,1.21515,1.21535,1.2147,1.215,34400000.0
2009-10-05 02:14:00,1.21495,1.21495,1.2149,1.2149,5000000.0
2009-10-05 02:15:00,1.21485,1.21495,1.21435,1.2145,86600000.0
2009-10-05 02:16:00,1.2146,1.2149,1.21445,1.2146,37700000.0
2009-10-05 02:17:00,1.2146,1.21515,1.2146,1.2148,55300000.0
2009-10-05 02:18:00,1.2149,1.21525,1.2149,1.215,29700000.0
2009-10-05 02:19:00,1.2149,1.21515,1.21465,1.215,41900000.0
2009-10-05 02:20:00,1.2149,1.2149,1.2145,1.21455,52300000.0
2009-10-05 02:21:00,1.21445,1.21455,1.21415,1.21455,63100000.0
2009-10-05 02:22:00,1.21455,1.21495,1.2144,1.21495,35100000.0
2009-10-05 02:23:00,1.21495,1.21495,1.2147,1.2148,38300000.0
2009-10-05 02:24:00,1.2147,1.2149,1.2147,1.21485,25300000.0
2009-10-05 02:25:00,1.21485,1.21505,1.2146,1.21485,118200000.0
2009-10-05 02:26:00,1.21495,1.2154,1.21495,1.2153,68200000.0
2009-10-05 02:27:00,1.2153,1.2156,1.2151,1.21545,128400000.0
2009-10-05 02:28:00,1.2155,1.216,1.2145,1.21475,160900000.0
2009-10-05 02:29:00,1.2146,1.2153,1.2146,1.21495,103700000.0
2009-10-05 02:30:00,1.215,1.21515,1.2147,1.2147,62700000.0
2009-10-05 02:31:00,1.2147,1.2148,1.21405,1.21405,106680000.0
2009-10-05 02:32:00,1.2141,1.2146,1.21405,1.21445,90720000.0
2009-10-05 02:33:00,1.21445,1.21455,1.2143,1.21435,57400000.0
2009-10-05 02:34:00,1.21435,1.2147,1.21405,1.21405,75800000.0
2009-10-05 02:35:00,1.21405,1.21515,1.21315,1.21435,126260000.0
2009-10-05 02:36:00,1.21435,1.2147,1.21375,1.2141,128100000.0
2009-10-05 02:37:00,1.214,1.2148,1.21385,1.2145,184800000.0
2009-10-05 02:38:00,1.2145,1.21485,1.21425,1.2148,153000000.0
2009-10-05 02:39:00,1.2148,1.21505,1.21435,1.21485,186800000.0
2009-10-05 02:40:00,1.21445,1.21445,1.21375,1.2139,48600000.0
2009-10-05 02:41:00,1.2138,1.214,1.2135,1.2135,153300000.0
2009-10-05 02:42:00,1.2136,1.2141,1.21335,1.2136,46300000.0
2009-10-05 02:43:00,1.2136,1.2142,1.21315,1.21375,123800000.0
2009-10-05 02:44:00,1.21365,1.2137,1.2128,1.21345,129600000.0
2009-10-05 02:45:00,1.21335,1.214,1.21325,1.21365,151900000.0
2009-10-05 02:46:00,1.21365,1.21375,1.21325,1.21345,74700000.0
2009-10-05 02:47:00,1.21345,1.21375,1.21315,1.21375,90900000.0
2009-10-05 02:48:00,1.21375,1.21375,1.2133,1.2136,38800000.0
2009-10-05 02:49:00,1.21355,1.21395,1.213,1.21385,109700000.0
2009-10-05 02:50:00,1.21385,1.21385,1.2132,1.2134,103700000.0
2009-10-05 02:51:00,1.2134,1.21355,1.2129,1.2135,85400000.0
2009-10-05 02:52:00,1.2135,1.2136,1.2131,1.21355,112700000.0
2009-10-05 02:53:00,1.21355,1.214,1.2131,1.214,124100000.0
2009-10-05 02:54:00,1.21395,1.21415,1.2136,1.21405,101000000.0
2009-10-05 02:55:00,1.2141,1.21445,1.21365,1.2143,164300000.0
2009-10-05 02:56:00,1.21395,1.21425,1.21385,1.21425,80900000.0
2009-10-05 02:57:00,1.21415,1.21435,1.2137,1.2142,247200000.0
2009-10-05 02:58:00,1.2142,1.2144,1.21415,1.2142,83300000.0
2009-10-05 02:59:00,1.2142,1.21465,1.2142,1.21465,108000000.0
2009-10-05 03:00:00,1.2147,1.2147,1.2135,1.2136,204600000.0
2009-10-05 03:01:00,1.21355,1.21375,1.21275,1.21335,107900000.0
2009-10-05 03:02:00,1.21325,1.214,1.2129,1.21395,72100000.0
2009-10-05 03:03:00,1.21385,1.21415,1.2131,1.2134,126400000.0
2009-10-05 03:04:00,1.21345,1.21355,1.21285,1.21315,55700000.0
2009-10-05 03:05:00,1.21305,1.2135,1.2127,1.21295,129900000.0
2009-10-05 03:06:00,1.21295,1.21305,1.2122,1.2126,169100000.0
2009-10-05 03:07:00,1.21245,1.2132,1.21235,1.2126,120800000.0
2009-10-05 03:08:00,1.2126,1.2127,1.21165,1.2123,166900000.0
2009-10-05 03:09:00,1.2123,1.2128,1.21215,1.21275,136900000.0
2009-10-05 03:10:00,1.21275,1.2129,1.2118,1.21185,144400000.0
2009-10-05 03:11:00,1.2119,1.2121,1.21165,1.2121,141600000.0
2009-10-05 03:12:00,1.21205,1.21215,1.21185,1.21195,43000000.0
2009-10-05 03:13:00,1.21195,1.2122,1.2113,1.2115,76400000.0
2009-10-05 03:14:00,1.21145,1.21215,1.21115,1.21155,139000000.0
2009-10-05 03:15:00,1.21155,1.21175,1.21105,1.21115,113100000.0
2009-10-05 03:16:00,1.2113,1.21195,1.2111,1.21145,137300000.0
2009-10-05 03:17:00,1.2115,1.21205,1.2115,1.21195,187300000.0
2009-10-05 03:18:00,1.21185,1.21195,1.21185,1.21195,138800000.0
2009-10-05 03:19:00,1.21195,1.2122,1.21185,1.21195,94600000.0
2009-10-05 03:20:00,1.212,1.2123,1.21195,1.2122,68100000.0
2009-10-05 03:21:00,1.21215,1.2125,1.2121,1.2123,99000000.0
2009-10-05 03:22:00,1.21235,1.21245,1.21185,1.21195,139800000.0
2009-10-05 03:23:00,1.21195,1.2122,1.21195,1.2122,32500000.0
2009-10-05 03:24:00,1.21195,1.2123,1.21185,1.2121,86600000.0
2009-10-05 03:25:00,1.21215,1.21215,1.2119,1.21195,58500000.0
2009-10-05 03:26:00,1.21195,1.21195,1.21195,1.21195,56200000.0
2009-10-05 03:27:00,1.21195,1.21195,1.2105,1.2106,124000000.0
2009-10-05 03:28:00,1.2107,1.21135,1.21065,1.21125,136600000.0
2009-10-05 03:29:00,1.21125,1.2114,1.21075,1.21075,52100000.0
2009-10-05 03:30:00,1.21085,1.21135,1.2108,1.2109,49800000.0
2009-10-05 03:31:00,1.21085,1.2113,1.2108,1.211,32400000.0
2009-10-05 03:32:00,1.211,1.21115,1.2109,1.21105,33000000.0
2009-10-05 03:33:00,1.21105,1.21155,1.2108,1.2112,55600000.0
2009-10-05 03:34:00,1.2109,1.21145,1.2109,1.2112,81400000.0
2009-10-05 03:35:00,1.21115,1.21165,1.2111,1.21115,60400000.0
2009-10-05 03:36:00,1.21125,1.2116,1.2109,1.2113,107300000.0
2009-10-05 03:37:00,1.21125,1.21185,1.2111,1.2118,195600000.0
2009-10-05 03:38:00,1.2118,1.2122,1.21155,1.212,245100000.0
2009-10-05 03:39:00,1.212,1.212,1.211,1.21155,300200000.0
2009-10-05 03:40:00,1.21155,1.21175,1.21145,1.21175,132200000.0
2009-10-05 03:41:00,1.2118,1.21205,1.2117,1.21205,98200000.0
2009-10-05 03:42:00,1.21205,1.21205,1.21175,1.2119,67700000.0
2009-10-05 03:43:00,1.2119,1.212,1.2115,1.21185,27000000.0
2009-10-05 03:44:00,1.21185,1.21255,1.21175,1.21175,269000000.0
2009-10-05 03:45:00,1.21175,1.2123,1.2114,1.21225,258600000.0
2009-10-05 03:46:00,1.21225,1.21225,1.21195,1.21215,395600000.0
2009-10-05 03:47:00,1.21215,1.21245,1.21205,1.2122,338500000.0
2009-10-05 03:48:00,1.21215,1.21215,1.212,1.2121,245200000.0
2009-10-05 03:49:00,1.21215,1.2125,1.2119,1.2125,319900000.0
2009-10-05 03:50:00,1.21245,1.2125,1.21215,1.2125,300300000.0
2009-10-05 03:51:00,1.2125,1.21275,1.2124,1.2126,155800000.0
2009-10-05 03:52:00,1.21255,1.21255,1.2119,1.212,45500000.0
2009-10-05 03:53:00,1.212,1.2123,1.2119,1.21205,66600000.0
2009-10-05 03:54:00,1.21205,1.21235,1.2113,1.2113,175200000.0
2009-10-05 03:55:00,1.2113,1.21215,1.2112,1.2117,165900000.0
2009-10-05 03:56:00,1.2117,1.2117,1.2109,1.2109,135700000.0
2009-10-05 03:57:00,1.2109,1.21105,1.2108,1.211,247800000.0
2009-10-05 03:58:00,1.211,1.2113,1.2109,1.21095,142600000.0
2009-10-05 03:59:00,1.211,1.21125,1.211,1.2112,150500000.0
2009-10-05 04:00:00,1.2112,1.21135,1.211,1.2111,177300000.0
2009-10-05 04:01:00,1.21105,1.2113,1.21095,1.21115,83900000.0
2009-10-05 04:02:00,1.21115,1.21125,1.2108,1.21125,55000000.0
2009-10-05 04:03:00,1.21125,1.2114,1.21125,1.2114,64400000.0
2009-10-05 04:04:00,1.21145,1.2116,1.21105,1.2114,83600000.0
2009-10-05 04:05:00,1.21135,1.2114,1.21115,1.2114,117400000.0
2009-10-05 04:06:00,1.2114,1.21165,1.21135,1.2114,74000000.0
2009-10-05 04:07:00,1.2115,1.21165,1.21145,1.2116,67600000.0
2009-10-05 04:08:00,1.2117,1.2118,1.2117,1.2118,29700000.0
2009-10-05 04:09:00,1.2118,1.21225,1.2118,1.21215,100800000.0
2009-10-05 04:10:00,1.2122,1.21255,1.2122,1.21245,148400000.0
2009-10-05 04:11:00,1.21245,1.21265,1.2123,1.2123,87400000.0
2009-10-05 04:12:00,1.2123,1.21245,1.2122,1.2124,43200000.0
2009-10-05 04:13:00,1.21245,1.21255,1.2121,1.2121,223100000.0
2009-10-05 04:14:00,1.21205,1.2125,1.2119,1.2124,218500000.0
2009-10-05 04:15:00,1.2122,1.2123,1.21185,1.21185,64300000.0
2009-10-05 04:16:00,1.2119,1.2123,1.2119,1.2123,106300000.0
2009-10-05 04:17:00,1.2123,1.21235,1.212,1.21235,94100000.0
2009-10-05 04:18:00,1.21235,1.21235,1.21185,1.212,97100000.0
2009-10-05 04:19:00,1.2119,1.2121,1.2119,1.21195,118600000.0
2009-10-05 04:20:00,1.21195,1.21215,1.21175,1.2121,124500000.0
2009-10-05 04:21:00,1.21215,1.2123,1.21185,1.2123,73600000.0
2009-10-05 04:22:00,1.2123,1.2124,1.2118,1.2119,146000000.0
2009-10-05 04:23:00,1.2119,1.2121,1.21105,1.2117,214600000.0
2009-10-05 04:24:00,1.21175,1.212,1.21125,1.21125,153100000.0
2009-10-05 04:25:00,1.21135,1.21175,1.2113,1.21175,284600000.0
2009-10-05 04:26:00,1.21175,1.21235,1.21175,1.2122,136700000.0
2009-10-05 04:27:00,1.2121,1.2122,1.21205,1.21205,59500000.0
2009-10-05 04:28:00,1.21205,1.21205,1.21185,1.21205,14100000.0
2009-10-05 04:29:00,1.21205,1.21205,1.2119,1.2119,8100000.0
2009-10-05 04:30:00,1.21195,1.2121,1.21195,1.212,19300000.0
2009-10-05 04:31:00,1.21195,1.212,1.2118,1.2119,25400000.0
2009-10-05 04:32:00,1.21185,1.212,1.21175,1.21185,75000000.0
2009-10-05 04:33:00,1.21195,1.21205,1.21185,1.21195,16800000.0
2009-10-05 04:34:00,1.21195,1.21195,1.21195,1.21195,2000000.0
2009-10-05 04:35:00,1.21195,1.21205,1.2119,1.21195,26300000.0
2009-10-05 04:36:00,1.2119,1.21205,1.2117,1.212,174300000.0
2009-10-05 04:37:00,1.212,1.21205,1.21185,1.21195,66800000.0
2009-10-05 04:38:00,1.21195,1.2121,1.2119,1.2121,27300000.0
2009-10-05 04:39:00,1.2121,1.2121,1.21165,1.2118,135800000.0
2009-10-05 04:40:00,1.2118,1.21185,1.2116,1.21175,60900000.0
2009-10-05 04:41:00,1.2116,1.21175,1.2116,1.21165,18000000.0
2009-10-05 04:42:00,1.2116,1.21215,1.21145,1.21215,64200000.0
2009-10-05 04:43:00,1.21215,1.2122,1.2118,1.2122,33700000.0
2009-10-05 04:44:00,1.2121,1.2123,1.2121,1.2123,18200000.0
2009-10-05 04:45:00,1.21245,1.21245,1.2123,1.2123,16200000.0
2009-10-05 04:46:00,1.2122,1.21235,1.2121,1.21235,43000000.0
2009-10-05 04:47:00,1.2124,1.21245,1.21185,1.21245,93400000.0
2009-10-05 04:48:00,1.21245,1.21245,1.2122,1.2123,63300000.0
2009-10-05 04:49:00,1.2122,1.21235,1.2122,1.2123,21600000.0
2009-10-05 04:50:00,1.2123,1.2123,1.2123,1.2123,4100000.0
2009-10-05 04:51:00,1.2123,1.2123,1.2123,1.2123,4300000.0
2009-10-05 04:52:00,1.21235,1.21255,1.21235,1.21245,50200000.0
2009-10-05 04:53:00,1.21203,1.21208,1.21195,1.212,57600000.0
2009-10-05 04:54:00,1.2126,1.21275,1.21185,1.212,127000000.0
2009-10-05 04:55:00,1.21195,1.2125,1.21195,1.2125,110400000.0
2009-10-05 04:56:00,1.2125,1.21275,1.21235,1.21275,72700000.0
2009-10-05 04:57:00,1.21255,1.21295,1.2122,1.2124,137400000.0
2009-10-05 04:58:00,1.2124,1.2125,1.2123,1.21235,25100000.0
2009-10-05 04:59:00,1.21245,1.21295,1.212,1.21245,81700000.0
2009-10-05 05:00:00,1.2125,1.2125,1.21205,1.21205,52400000.0
2009-10-05 05:01:00,1.21205,1.2125,1.21195,1.21245,229300000.0
2009-10-05 05:02:00,1.21245,1.21245,1.212,1.2124,63700000.0
2009-10-05 05:03:00,1.21235,1.2125,1.21235,1.2125,35400000.0
2009-10-05 05:04:00,1.2125,1.21255,1.21195,1.2121,140600000.0
2009-10-05 05:05:00,1.2121,1.2121,1.21195,1.212,87500000.0
2009-10-05 05:06:00,1.2121,1.2125,1.2121,1.2124,143500000.0
2009-10-05 05:07:00,1.2124,1.21275,1.2124,1.21275,47300000.0
2009-10-05 05:08:00,1.21285,1.21285,1.2124,1.2124,109000000.0
2009-10-05 05:09:00,1.2126,1.2126,1.212,1.2122,98100000.0
2009-10-05 05:10:00,1.21235,1.21275,1.21235,1.21265,142600000.0
2009-10-05 05:11:00,1.2127,1.2127,1.21235,1.2124,45600000.0
2009-10-05 05:12:00,1.2124,1.2125,1.21205,1.21205,43300000.0
2009-10-05 05:13:00,1.21205,1.21215,1.21205,1.21215,33100000.0
2009-10-05 05:14:00,1.21215,1.21215,1.21195,1.21215,40400000.0
2009-10-05 05:15:00,1.21195,1.21215,1.21195,1.212,55300000.0
2009-10-05 05:16:00,1.212,1.212,1.21195,1.21195,32200000.0
2009-10-05 05:17:00,1.21195,1.212,1.21195,1.212,10700000.0
2009-10-05 05:18:00,1.212,1.21285,1.2119,1.21245,246800000.0
2009-10-05 05:19:00,1.21235,1.2126,1.21215,1.21255,103300000.0
2009-10-05 05:20:00,1.2126,1.2126,1.21215,1.2123,30200000.0
2009-10-05 05:21:00,1.2122,1.21225,1.21195,1.2122,63900000.0
2009-10-05 05:22:00,1.21215,1.2125,1.21215,1.2124,57000000.0
2009-10-05 05:23:00,1.21245,1.2129,1.2123,1.2128,135200000.0
2009-10-05 05:24:00,1.21285,1.213,1.21285,1.213,15100000.0
2009-10-05 05:25:00,1.213,1.21325,1.2126,1.21265,109600000.0
2009-10-05 05:26:00,1.21275,1.2129,1.21275,1.2128,32800000.0
2009-10-05 05:27:00,1.2128,1.21285,1.2126,1.21265,73200000.0
2009-10-05 05:28:00,1.2127,1.2128,1.2126,1.2128,17100000.0
2009-10-05 05:29:00,1.21275,1.2129,1.21255,1.21285,40800000.0
2009-10-05 05:30:00,1.21285,1.21305,1.21245,1.2126,100100000.0
2009-10-05 05:31:00,1.2126,1.21265,1.21235,1.21235,33300000.0
2009-10-05 05:32:00,1.21245,1.21255,1.21215,1.21255,59500000.0
2009-10-05 05:33:00,1.2126,1.2131,1.2126,1.2127,94900000.0
2009-10-05 05:34:00,1.21275,1.21275,1.2123,1.21245,37000000.0
2009-10-05 05:35:00,1.21255,1.21285,1.21255,1.2128,86000000.0
2009-10-05 05:36:00,1.21275,1.21295,1.2126,1.21285,72800000.0
2009-10-05 05:37:00,1.21275,1.2129,1.21245,1.2128,203800000.0
2009-10-05 05:38:00,1.2127,1.21285,1.2126,1.21275,137400000.0
2009-10-05 05:39:00,1.21275,1.21275,1.21215,1.21215,205700000.0
2009-10-05 05:40:00,1.21215,1.2124,1.2121,1.21215,96000000.0
2009-10-05 05:41:00,1.21215,1.21215,1.21205,1.2121,63500000.0
2009-10-05 05:42:00,1.2121,1.2121,1.21195,1.21195,53600000.0
2009-10-05 05:43:00,1.21195,1.21195,1.21105,1.21135,50900000.0
2009-10-05 05:44:00,1.21135,1.21195,1.21135,1.21175,88700000.0
2009-10-05 05:45:00,1.21175,1.21175,1.21115,1.21135,80400000.0
2009-10-05 05:46:00,1.21135,1.21135,1.21105,1.21125,63900000.0
2009-10-05 05:47:00,1.21115,1.21125,1.2111,1.21125,102100000.0
2009-10-05 05:48:00,1.21135,1.2117,1.2112,1.21125,89900000.0
2009-10-05 05:49:00,1.2113,1.21145,1.21115,1.2112,131800000.0
2009-10-05 05:50:00,1.21145,1.21155,1.2113,1.21135,70100000.0
2009-10-05 05:51:00,1.2114,1.21165,1.2114,1.2115,50900000.0
2009-10-05 05:52:00,1.2115,1.21185,1.2115,1.21155,163600000.0
2009-10-05 05:53:00,1.2116,1.2116,1.2114,1.21155,94100000.0
2009-10-05 05:54:00,1.21155,1.21195,1.21155,1.2116,47700000.0
2009-10-05 05:55:00,1.2117,1.21205,1.2111,1.21185,128600000.0
2009-10-05 05:56:00,1.21185,1.212,1.21165,1.2117,78300000.0
2009-10-05 05:57:00,1.2117,1.21185,1.2117,1.21185,31100000.0
2009-10-05 05:58:00,1.21185,1.2122,1.21135,1.21205,125700000.0
2009-10-05 05:59:00,1.21245,1.21245,1.21145,1.21145,109700000.0
2009-10-05 06:00:00,1.2115,1.2121,1.2114,1.21185,53300000.0
2009-10-05 06:01:00,1.2118,1.2118,1.21145,1.2115,76500000.0
2009-10-05 06:02:00,1.21155,1.2117,1.2115,1.2115,22200000.0
2009-10-05 06:03:00,1.2115,1.212,1.21125,1.212,111100000.0
2009-10-05 06:04:00,1.212,1.212,1.2115,1.2119,99600000.0
2009-10-05 06:05:00,1.2119,1.212,1.2116,1.21165,54500000.0
2009-10-05 06:06:00,1.2116,1.21165,1.21145,1.21145,15400000.0
2009-10-05 06:07:00,1.2115,1.21185,1.21125,1.21175,45100000.0
2009-10-05 06:08:00,1.21175,1.21265,1.21175,1.2124,136400000.0
2009-10-05 06:09:00,1.2124,1.21265,1.21205,1.2121,139000000.0
2009-10-05 06:10:00,1.2121,1.2126,1.21205,1.2123,140100000.0
2009-10-05 06:11:00,1.2123,1.21265,1.2118,1.21265,159600000.0
2009-10-05 06:12:00,1.21295,1.21295,1.2123,1.21235,84200000.0
2009-10-05 06:13:00,1.2124,1.2124,1.21215,1.2123,43900000.0
2009-10-05 06:14:00,1.2122,1.2122,1.21155,1.21175,127500000.0
2009-10-05 06:15:00,1.2118,1.21275,1.2118,1.2125,192000000.0
2009-10-05 06:16:00,1.2125,1.2129,1.2123,1.2127,211500000.0
2009-10-05 06:17:00,1.2127,1.213,1.21215,1.21215,127300000.0
2009-10-05 06:18:00,1.21215,1.21215,1.21195,1.212,91300000.0
2009-10-05 06:19:00,1.21195,1.2125,1.2119,1.21225,108900000.0
2009-10-05 06:20:00,1.21225,1.2128,1.21225,1.21255,83200000.0
2009-10-05 06:21:00,1.21235,1.21255,1.21235,1.21255,16100000.0
2009-10-05 06:22:00,1.2128,1.213,1.21255,1.2128,92800000.0
2009-10-05 06:23:00,1.2128,1.21285,1.21245,1.2126,110600000.0
2009-10-05 06:24:00,1.2128,1.21305,1.21235,1.21305,156800000.0
2009-10-05 06:25:00,1.21305,1.21315,1.2126,1.21305,63500000.0
2009-10-05 06:26:00,1.21305,1.2137,1.213,1.21335,56200000.0
2009-10-05 06:27:00,1.2131,1.21315,1.21265,1.21315,78400000.0
2009-10-05 06:28:00,1.21305,1.2131,1.2127,1.21305,113700000.0
2009-10-05 06:29:00,1.2131,1.2131,1.2128,1.2128,43400000.0
2009-10-05 06:30:00,1.21285,1.21295,1.2128,1.21295,18100000.0
2009-10-05 06:31:00,1.21305,1.2133,1.21285,1.21315,73000000.0
2009-10-05 06:32:00,1.21315,1.2135,1.2126,1.21285,160200000.0
2009-10-05 06:33:00,1.2129,1.2136,1.2129,1.21345,97400000.0
2009-10-05 06:34:00,1.2135,1.2135,1.21345,1.21345,3000000.0
2009-10-05 06:35:00,1.2132,1.2138,1.2132,1.2136,53600000.0
2009-10-05 06:36:00,1.2136,1.21385,1.21335,1.21385,98200000.0
2009-10-05 06:37:00,1.21385,1.21385,1.21375,1.21375,5200000.0
2009-10-05 06:38:00,1.21365,1.21365,1.2135,1.2135,13700000.0
2009-10-05 06:39:00,1.2135,1.21375,1.2132,1.2136,46600000.0
2009-10-05 06:40:00,1.21375,1.21375,1.2136,1.21365,61800000.0
2009-10-05 06:41:00,1.2136,1.2137,1.21355,1.21355,26400000.0
2009-10-05 06:42:00,1.21355,1.214,1.2135,1.21385,78500000.0
2009-10-05 06:43:00,1.21375,1.2141,1.21355,1.21395,56900000.0
2009-10-05 06:44:00,1.21385,1.21425,1.2134,1.2142,70100000.0
2009-10-05 06:45:00,1.2142,1.21435,1.21365,1.2137,137800000.0
2009-10-05 06:46:00,1.2137,1.21385,1.2135,1.21385,71700000.0
2009-10-05 06:47:00,1.2137,1.2138,1.2136,1.21365,36100000.0
2009-10-05 06:48:00,1.21365,1.2137,1.2134,1.21345,63600000.0
2009-10-05 06:49:00,1.21335,1.21345,1.21335,1.21335,62600000.0
2009-10-05 06:50:00,1.2134,1.21385,1.2133,1.21355,226800000.0
2009-10-05 06:51:00,1.21355,1.2138,1.21355,1.2138,113200000.0
2009-10-05 06:52:00,1.2138,1.214,1.21345,1.2136,105200000.0
2009-10-05 06:53:00,1.2135,1.2135,1.21325,1.21325,20100000.0
2009-10-05 06:54:00,1.21325,1.21325,1.21325,1.21325,32200000.0
2009-10-05 06:55:00,1.21325,1.21345,1.21315,1.21345,76500000.0
2009-10-05 06:56:00,1.21355,1.21355,1.21315,1.21315,60700000.0
2009-10-05 06:57:00,1.21315,1.2133,1.2131,1.2131,191900000.0
2009-10-05 06:58:00,1.21315,1.2133,1.2131,1.21315,168400000.0
2009-10-05 06:59:00,1.21325,1.21325,1.21305,1.21305,82300000.0
2009-10-05 07:00:00,1.2131,1.21325,1.21295,1.21295,49300000.0
2009-10-05 07:01:00,1.21295,1.21295,1.21285,1.21285,43000000.0
2009-10-05 07:02:00,1.21285,1.2132,1.21285,1.21315,55100000.0
2009-10-05 07:03:00,1.21315,1.2133,1.21285,1.21285,58900000.0
2009-10-05 07:04:00,1.21285,1.21285,1.21275,1.2128,15600000.0
2009-10-05 07:05:00,1.2128,1.21305,1.21275,1.2129,29900000.0
2009-10-05 07:06:00,1.2129,1.2129,1.21285,1.21285,3000000.0
2009-10-05 07:07:00,1.21285,1.2133,1.2126,1.2132,34600000.0
2009-10-05 07:08:00,1.2132,1.2133,1.21305,1.2132,33000000.0
2009-10-05 07:09:00,1.2132,1.2133,1.2132,1.21325,10600000.0
2009-10-05 07:10:00,1.2132,1.2134,1.2131,1.21335,34200000.0
2009-10-05 07:11:00,1.21335,1.21335,1.2132,1.2132,23500000.0
2009-10-05 07:12:00,1.21325,1.21335,1.21305,1.21335,52900000.0
2009-10-05 07:13:00,1.21335,1.21345,1.21335,1.2134,41500000.0
2009-10-05 07:14:00,1.2134,1.2135,1.2134,1.2135,11600000.0
2009-10-05 07:15:00,1.2135,1.2135,1.2132,1.21325,34000000.0
2009-10-05 07:16:00,1.21335,1.21365,1.21335,1.21345,29500000.0
2009-10-05 07:17:00,1.2133,1.21355,1.2129,1.21305,107400000.0
2009-10-05 07:18:00,1.2129,1.21295,1.21285,1.21295,61700000.0
2009-10-05 07:19:00,1.21295,1.2136,1.2129,1.2136,58200000.0
2009-10-05 07:20:00,1.2136,1.21375,1.2134,1.21365,35800000.0
2009-10-05 07:21:00,1.2135,1.2136,1.2133,1.2134,86600000.0
2009-10-05 07:22:00,1.2134,1.21375,1.2134,1.21355,62000000.0
2009-10-05 07:23:00,1.2137,1.21395,1.2134,1.2139,114700000.0
2009-10-05 07:24:00,1.21395,1.21395,1.2138,1.2138,24400000.0
2009-10-05 07:25:00,1.2138,1.21385,1.21365,1.2138,64000000.0
2009-10-05 07:26:00,1.2139,1.214,1.2138,1.2139,41300000.0
2009-10-05 07:27:00,1.21385,1.214,1.2135,1.2136,65800000.0
2009-10-05 07:28:00,1.2136,1.21365,1.2134,1.2135,56600000.0
2009-10-05 07:29:00,1.21345,1.2138,1.21335,1.21365,78300000.0
2009-10-05 07:30:00,1.21365,1.21385,1.2136,1.21385,18400000.0
2009-10-05 07:31:00,1.21365,1.2137,1.21355,1.2136,16200000.0
2009-10-05 07:32:00,1.21365,1.21385,1.21365,1.21385,17400000.0
2009-10-05 07:33:00,1.21395,1.214,1.2136,1.2137,72300000.0
2009-10-05 07:34:00,1.2137,1.2137,1.2137,1.2137,2000000.0
2009-10-05 07:35:00,1.2136,1.2136,1.21345,1.2135,30000000.0
2009-10-05 07:36:00,1.2136,1.2137,1.21355,1.2136,14600000.0
2009-10-05 07:37:00,1.21355,1.21385,1.21355,1.21385,18600000.0
2009-10-05 07:38:00,1.2138,1.2139,1.21365,1.2137,42300000.0
2009-10-05 07:39:00,1.21395,1.214,1.2137,1.2139,69700000.0
2009-10-05 07:40:00,1.2137,1.21385,1.2137,1.21385,18000000.0
2009-10-05 07:41:00,1.214,1.214,1.21385,1.21385,8100000.0
2009-10-05 07:42:00,1.21385,1.2141,1.2137,1.2139,62100000.0
2009-10-05 07:43:00,1.2139,1.21395,1.2138,1.2139,19100000.0
2009-10-05 07:44:00,1.21395,1.21435,1.2139,1.21435,38900000.0
2009-10-05 07:45:00,1.21415,1.21435,1.21415,1.21425,38500000.0
2009-10-05 07:46:00,1.2142,1.21425,1.2142,1.2142,8200000.0
2009-10-05 07:47:00,1.2142,1.2142,1.21395,1.214,64300000.0
2009-10-05 07:48:00,1.2141,1.21415,1.21395,1.21415,12300000.0
2009-10-05 07:49:00,1.21415,1.21415,1.2141,1.2141,4200000.0
2009-10-05 07:50:00,1.2142,1.2142,1.2139,1.214,15400000.0
2009-10-05 07:51:00,1.214,1.21425,1.21395,1.214,69300000.0
2009-10-05 07:52:00,1.214,1.21415,1.2138,1.21395,60400000.0
2009-10-05 07:53:00,1.214,1.214,1.21395,1.21395,30200000.0
2009-10-05 07:54:00,1.21395,1.21415,1.2139,1.214,62300000.0
2009-10-05 07:55:00,1.2141,1.21425,1.214,1.21405,50700000.0
2009-10-05 07:56:00,1.21405,1.21415,1.2136,1.21375,45000000.0
2009-10-05 07:57:00,1.21395,1.21405,1.21395,1.21405,41400000.0
2009-10-05 07:58:00,1.21395,1.21405,1.2137,1.2138,67000000.0
2009-10-05 07:59:00,1.2136,1.21375,1.2135,1.2135,26700000.0
2009-10-05 08:00:00,1.2135,1.21395,1.21345,1.21385,102000000.0
2009-10-05 08:01:00,1.21385,1.2139,1.2138,1.2138,63900000.0
2009-10-05 08:02:00,1.2138,1.21415,1.2138,1.214,34200000.0
2009-10-05 08:03:00,1.214,1.214,1.21365,1.21385,21000000.0
2009-10-05 08:04:00,1.2138,1.214,1.21375,1.21395,34200000.0
2009-10-05 08:05:00,1.21385,1.2141,1.2137,1.21395,71900000.0
2009-10-05 08:06:00,1.21395,1.21435,1.21395,1.2143,72400000.0
2009-10-05 08:07:00,1.2143,1.21445,1.2138,1.21385,247100000.0
2009-10-05 08:08:00,1.2139,1.2142,1.2137,1.2137,122700000.0
2009-10-05 08:09:00,1.21375,1.21415,1.2135,1.214,205800000.0
2009-10-05 08:10:00,1.214,1.21405,1.2135,1.2138,107300000.0
2009-10-05 08:11:00,1.2138,1.2138,1.2137,1.2138,40800000.0
2009-10-05 08:12:00,1.2138,1.2138,1.21345,1.21355,114500000.0
2009-10-05 08:13:00,1.2136,1.2139,1.2133,1.2136,113700000.0
2009-10-05 08:14:00,1.21355,1.21385,1.21335,1.21385,67000000.0
2009-10-05 08:15:00,1.21385,1.21395,1.2137,1.2137,44300000.0
2009-10-05 08:16:00,1.2137,1.21415,1.21365,1.2139,186800000.0
2009-10-05 08:17:00,1.21385,1.2139,1.21345,1.21345,21000000.0
2009-10-05 08:18:00,1.21345,1.2135,1.21325,1.2133,87100000.0
2009-10-05 08:19:00,1.21325,1.21385,1.21325,1.21385,190000000.0
2009-10-05 08:20:00,1.21385,1.21415,1.2135,1.2135,103700000.0
2009-10-05 08:21:00,1.2135,1.214,1.21345,1.2138,30100000.0
2009-10-05 08:22:00,1.2137,1.21415,1.2136,1.21385,155000000.0
2009-10-05 08:23:00,1.21385,1.21405,1.21375,1.21375,56300000.0
2009-10-05 08:24:00,1.21365,1.21385,1.2135,1.2136,144600000.0
2009-10-05 08:25:00,1.2136,1.2139,1.2136,1.21375,68400000.0
2009-10-05 08:26:00,1.21375,1.2138,1.21365,1.2138,20300000.0
2009-10-05 08:27:00,1.21355,1.21365,1.2132,1.21335,67600000.0
2009-10-05 08:28:00,1.21345,1.21365,1.2134,1.21345,25000000.0
2009-10-05 08:29:00,1.21335,1.21405,1.21335,1.21405,63000000.0
2009-10-05 08:30:00,1.2141,1.2144,1.2141,1.2144,64100000.0
2009-10-05 08:31:00,1.21435,1.21435,1.21315,1.21315,112700000.0
2009-10-05 08:32:00,1.2132,1.2134,1.21315,1.2133,27800000.0
2009-10-05 08:33:00,1.2134,1.2137,1.21305,1.21305,143200000.0
2009-10-05 08:34:00,1.21305,1.2132,1.21295,1.21315,106300000.0
2009-10-05 08:35:00,1.21315,1.2133,1.21295,1.21315,66900000.0
2009-10-05 08:36:00,1.21315,1.21315,1.21285,1.2129,68800000.0
2009-10-05 08:37:00,1.2129,1.213,1.21275,1.2128,76000000.0
2009-10-05 08:38:00,1.2128,1.2134,1.2127,1.2132,190600000.0
2009-10-05 08:39:00,1.2132,1.2132,1.21305,1.2131,73700000.0
2009-10-05 08:40:00,1.2131,1.2133,1.213,1.21305,97300000.0
2009-10-05 08:41:00,1.213,1.2132,1.213,1.2132,48800000.0
2009-10-05 08:42:00,1.2131,1.21335,1.21305,1.21325,54800000.0
2009-10-05 08:43:00,1.2133,1.21345,1.213,1.2132,128200000.0
2009-10-05 08:44:00,1.2132,1.2132,1.21305,1.2132,40800000.0
2009-10-05 08:45:00,1.2132,1.2134,1.21315,1.21335,120600000.0
2009-10-05 08:46:00,1.2133,1.21335,1.21315,1.2132,91200000.0
2009-10-05 08:47:00,1.2132,1.2134,1.21315,1.2133,52700000.0
2009-10-05 08:48:00,1.21325,1.2135,1.21295,1.2131,107400000.0
2009-10-05 08:49:00,1.213,1.2131,1.2127,1.21305,137400000.0
2009-10-05 08:50:00,1.21315,1.21375,1.21295,1.2132,99100000.0
2009-10-05 08:51:00,1.2131,1.2131,1.2128,1.21285,70000000.0
2009-10-05 08:52:00,1.21285,1.21315,1.21265,1.21305,59600000.0
2009-10-05 08:53:00,1.21305,1.21315,1.2126,1.21295,109800000.0
2009-10-05 08:54:00,1.2132,1.21325,1.21265,1.21305,129000000.0
2009-10-05 08:55:00,1.213,1.21325,1.2125,1.2128,104500000.0
2009-10-05 08:56:00,1.2128,1.21295,1.21265,1.21275,54500000.0
2009-10-05 08:57:00,1.2129,1.213,1.21275,1.21285,34200000.0
2009-10-05 08:58:00,1.21295,1.21305,1.21275,1.2128,58400000.0
2009-10-05 08:59:00,1.2127,1.2129,1.21265,1.21265,32200000.0
2009-10-05 09:00:00,1.21255,1.2126,1.2122,1.21245,217100000.0
2009-10-05 09:01:00,1.2125,1.2126,1.21215,1.2122,216900000.0
2009-10-05 09:02:00,1.21225,1.21245,1.2121,1.2123,169200000.0
2009-10-05 09:03:00,1.21235,1.21255,1.2121,1.21235,126300000.0
2009-10-05 09:04:00,1.21235,1.21265,1.21225,1.2125,141700000.0
2009-10-05 09:05:00,1.2125,1.21265,1.21235,1.2126,177500000.0
2009-10-05 09:06:00,1.21265,1.2132,1.2125,1.2129,121900000.0
2009-10-05 09:07:00,1.21285,1.21295,1.21255,1.21275,149700000.0
2009-10-05 09:08:00,1.21285,1.21295,1.2127,1.21275,66700000.0
2009-10-05 09:09:00,1.2127,1.21325,1.2126,1.21325,84800000.0
2009-10-05 09:10:00,1.2132,1.21335,1.2129,1.21305,109500000.0
2009-10-05 09:11:00,1.21305,1.2135,1.21295,1.21325,111800000.0
2009-10-05 09:12:00,1.21335,1.2135,1.2132,1.2133,133700000.0
2009-10-05 09:13:00,1.21325,1.21345,1.21305,1.21325,176800000.0
2009-10-05 09:14:00,1.2132,1.2135,1.21315,1.21345,89500000.0
2009-10-05 09:15:00,1.21345,1.2135,1.21295,1.21305,119000000.0
2009-10-05 09:16:00,1.2131,1.21325,1.213,1.21305,88400000.0
2009-10-05 09:17:00,1.21305,1.2134,1.21305,1.2132,106700000.0
2009-10-05 09:18:00,1.21325,1.2134,1.2131,1.2133,42300000.0
2009-10-05 09:19:00,1.2133,1.21375,1.2133,1.21345,133900000.0
2009-10-05 09:20:00,1.21345,1.21395,1.21325,1.2138,228500000.0
2009-10-05 09:21:00,1.2138,1.21415,1.21375,1.21405,131800000.0
2009-10-05 09:22:00,1.21405,1.21415,1.21385,1.21405,75300000.0
2009-10-05 09:23:00,1.21405,1.2142,1.2136,1.2139,156900000.0
2009-10-05 09:24:00,1.2139,1.2139,1.2134,1.2135,48500000.0
2009-10-05 09:25:00,1.2135,1.2136,1.2133,1.21345,60200000.0
2009-10-05 09:26:00,1.2135,1.2137,1.21325,1.21355,109200000.0
2009-10-05 09:27:00,1.21355,1.21435,1.21335,1.21435,128500000.0
2009-10-05 09:28:00,1.21415,1.2144,1.214,1.214,89100000.0
2009-10-05 09:29:00,1.21405,1.2142,1.21385,1.21385,96900000.0
2009-10-05 09:30:00,1.2142,1.21455,1.21415,1.21445,76600000.0
2009-10-05 09:31:00,1.21445,1.21455,1.21425,1.21455,106300000.0
2009-10-05 09:32:00,1.2145,1.21455,1.21395,1.21425,162600000.0
2009-10-05 09:33:00,1.21425,1.2144,1.2139,1.21405,129400000.0
2009-10-05 09:34:00,1.2142,1.21445,1.21365,1.2141,231900000.0
2009-10-05 09:35:00,1.2141,1.2143,1.2139,1.2143,111600000.0
2009-10-05 09:36:00,1.2143,1.2143,1.2137,1.21405,89500000.0
2009-10-05 09:37:00,1.21405,1.21435,1.21365,1.21415,156700000.0
2009-10-05 09:38:00,1.21415,1.2142,1.21385,1.21415,74700000.0
2009-10-05 09:39:00,1.2141,1.21415,1.21385,1.21405,113400000.0
2009-10-05 09:40:00,1.21405,1.21425,1.21385,1.21405,82500000.0
2009-10-05 09:41:00,1.2141,1.21435,1.214,1.21405,92400000.0
2009-10-05 09:42:00,1.2141,1.2141,1.21385,1.21385,79700000.0
2009-10-05 09:43:00,1.21385,1.21445,1.21375,1.214,152400000.0
2009-10-05 09:44:00,1.214,1.2141,1.2137,1.2139,149800000.0
2009-10-05 09:45:00,1.21395,1.2143,1.21375,1.21395,104000000.0
2009-10-05 09:46:00,1.21395,1.21425,1.2139,1.2141,108400000.0
2009-10-05 09:47:00,1.2141,1.21425,1.21395,1.21415,172500000.0
2009-10-05 09:48:00,1.2141,1.2142,1.21395,1.21405,97800000.0
2009-10-05 09:49:00,1.214,1.2142,1.21395,1.21415,84100000.0
2009-10-05 09:50:00,1.214,1.2142,1.2138,1.2139,45000000.0
2009-10-05 09:51:00,1.21385,1.21385,1.21375,1.2138,74100000.0
2009-10-05 09:52:00,1.2138,1.21395,1.2137,1.2137,98100000.0
2009-10-05 09:53:00,1.21375,1.21395,1.21365,1.2138,173800000.0
2009-10-05 09:54:00,1.21385,1.2141,1.2138,1.214,71800000.0
2009-10-05 09:55:00,1.214,1.21435,1.21395,1.21415,62200000.0
2009-10-05 09:56:00,1.21415,1.21445,1.21405,1.21425,82300000.0
2009-10-05 09:57:00,1.2143,1.2146,1.21395,1.214,69400000.0
2009-10-05 09:58:00,1.21405,1.21405,1.2137,1.21395,122300000.0
2009-10-05 09:59:00,1.214,1.2143,1.21385,1.21405,82500000.0
2009-10-05 10:00:00,1.2139,1.2142,1.21385,1.2141,103200000.0
2009-10-05 10:01:00,1.21425,1.2143,1.214,1.21425,92900000.0
2009-10-05 10:02:00,1.2143,1.21455,1.21415,1.2143,87200000.0
2009-10-05 10:03:00,1.2143,1.21445,1.21405,1.21435,129800000.0
2009-10-05 10:04:00,1.21435,1.21455,1.2141,1.21445,151300000.0
2009-10-05 10:05:00,1.2144,1.2145,1.2142,1.2145,52700000.0
2009-10-05 10:06:00,1.21445,1.21455,1.2144,1.2145,40600000.0
2009-10-05 10:07:00,1.21445,1.21465,1.2143,1.2145,90500000.0
2009-10-05 10:08:00,1.2145,1.2147,1.21435,1.2145,132100000.0
2009-10-05 10:09:00,1.21455,1.2149,1.21435,1.21435,85300000.0
2009-10-05 10:10:00,1.21435,1.21495,1.21415,1.21415,180900000.0
2009-10-05 10:11:00,1.2141,1.21465,1.2141,1.21445,208300000.0
2009-10-05 10:12:00,1.21445,1.21465,1.21415,1.21425,242900000.0
2009-10-05 10:13:00,1.21425,1.2144,1.2141,1.21425,138500000.0
2009-10-05 10:14:00,1.21425,1.21435,1.2141,1.21415,269400000.0
2009-10-05 10:15:00,1.21415,1.2145,1.2141,1.21435,148800000.0
2009-10-05 10:16:00,1.2143,1.21445,1.21425,1.21445,129800000.0
2009-10-05 10:17:00,1.21445,1.2146,1.21445,1.21445,92000000.0
2009-10-05 10:18:00,1.21445,1.2152,1.21445,1.215,161000000.0
2009-10-05 10:19:00,1.21495,1.21495,1.2146,1.2147,131200000.0
2009-10-05 10:20:00,1.2147,1.21495,1.2145,1.2148,102700000.0
2009-10-05 10:21:00,1.2148,1.21495,1.2147,1.2149,88700000.0
2009-10-05 10:22:00,1.215,1.21505,1.21475,1.21495,70100000.0
2009-10-05 10:23:00,1.21495,1.2153,1.21495,1.21515,131800000.0
2009-10-05 10:24:00,1.21515,1.21525,1.21505,1.21505,57100000.0
2009-10-05 10:25:00,1.2151,1.2152,1.2149,1.21515,117000000.0
2009-10-05 10:26:00,1.2152,1.21545,1.2151,1.2153,86300000.0
2009-10-05 10:27:00,1.2153,1.2155,1.21515,1.2153,68200000.0
2009-10-05 10:28:00,1.2153,1.21555,1.21485,1.2151,126600000.0
2009-10-05 10:29:00,1.2151,1.2153,1.215,1.2153,96600000.0
2009-10-05 10:30:00,1.21525,1.21555,1.215,1.2154,207100000.0
2009-10-05 10:31:00,1.2155,1.21565,1.2154,1.21545,106900000.0
2009-10-05 10:32:00,1.21545,1.2155,1.2153,1.21545,60800000.0
2009-10-05 10:33:00,1.21545,1.2156,1.21495,1.2153,150200000.0
2009-10-05 10:34:00,1.2152,1.21535,1.21505,1.21525,128700000.0
2009-10-05 10:35:00,1.21525,1.2155,1.2151,1.2155,103400000.0
2009-10-05 10:36:00,1.21545,1.2157,1.2152,1.2154,126400000.0
2009-10-05 10:37:00,1.2154,1.2155,1.21515,1.21535,104300000.0
2009-10-05 10:38:00,1.21535,1.2159,1.21525,1.21575,136800000.0
2009-10-05 10:39:00,1.21575,1.2158,1.2155,1.21555,142600000.0
2009-10-05 10:40:00,1.2156,1.21585,1.2153,1.2158,131800000.0
2009-10-05 10:41:00,1.2159,1.2162,1.2158,1.2159,130000000.0
2009-10-05 10:42:00,1.2159,1.2163,1.21585,1.2162,118700000.0
2009-10-05 10:43:00,1.2162,1.21635,1.2159,1.2163,157400000.0
2009-10-05 10:44:00,1.2163,1.2163,1.21585,1.2162,153300000.0
2009-10-05 10:45:00,1.21625,1.21635,1.2159,1.21605,194900000.0
2009-10-05 10:46:00,1.2159,1.21625,1.21585,1.21615,161900000.0
2009-10-05 10:47:00,1.21615,1.21635,1.21595,1.21635,111800000.0
2009-10-05 10:48:00,1.2163,1.2164,1.2158,1.2162,139300000.0
2009-10-05 10:49:00,1.2163,1.21635,1.21585,1.21585,124000000.0
2009-10-05 10:50:00,1.2159,1.2166,1.2159,1.2166,141900000.0
2009-10-05 10:51:00,1.2166,1.2166,1.2159,1.21595,112500000.0
2009-10-05 10:52:00,1.21595,1.21605,1.2159,1.21605,58400000.0
2009-10-05 10:53:00,1.21605,1.2161,1.2156,1.216,88900000.0
2009-10-05 10:54:00,1.2158,1.2158,1.21545,1.21545,123900000.0
2009-10-05 10:55:00,1.21545,1.21555,1.21535,1.21535,33600000.0
2009-10-05 10:56:00,1.21535,1.2155,1.21525,1.21535,78100000.0
2009-10-05 10:57:00,1.21535,1.21555,1.21535,1.2155,37900000.0
2009-10-05 10:58:00,1.2155,1.2156,1.21525,1.21525,120700000.0
2009-10-05 10:59:00,1.2153,1.2154,1.2151,1.21515,104400000.0
2009-10-05 11:00:00,1.21515,1.21525,1.21505,1.2151,37900000.0
2009-10-05 11:01:00,1.2151,1.21525,1.2151,1.21515,41700000.0
2009-10-05 11:02:00,1.2152,1.2153,1.21485,1.2153,31100000.0
2009-10-05 11:03:00,1.2153,1.2153,1.2146,1.21475,33400000.0
2009-10-05 11:04:00,1.2147,1.2147,1.21455,1.21455,27900000.0
2009-10-05 11:05:00,1.2145,1.21455,1.21445,1.21455,10800000.0
2009-10-05 11:06:00,1.21455,1.21465,1.21435,1.21435,51600000.0
2009-10-05 11:07:00,1.21435,1.21435,1.21425,1.21425,19400000.0
2009-10-05 11:08:00,1.21425,1.21425,1.21415,1.21415,43300000.0
2009-10-05 11:09:00,1.21415,1.21445,1.2141,1.21445,37100000.0
2009-10-05 11:10:00,1.2145,1.21465,1.21445,1.21465,41200000.0
2009-10-05 11:11:00,1.21465,1.21465,1.2144,1.21445,33100000.0
2009-10-05 11:12:00,1.21445,1.21455,1.21425,1.21455,56200000.0
2009-10-05 11:13:00,1.21455,1.21465,1.21395,1.2141,72800000.0
2009-10-05 11:14:00,1.21415,1.2147,1.2141,1.2144,167700000.0
2009-10-05 11:15:00,1.2144,1.2148,1.214,1.2142,193400000.0
2009-10-05 11:16:00,1.21425,1.215,1.21425,1.215,127300000.0
2009-10-05 11:17:00,1.21495,1.2154,1.2148,1.21485,163700000.0
2009-10-05 11:18:00,1.2148,1.21485,1.2145,1.2147,184000000.0
2009-10-05 11:19:00,1.2147,1.215,1.21465,1.21475,179800000.0
2009-10-05 11:20:00,1.2147,1.2149,1.21455,1.2147,143900000.0
2009-10-05 11:21:00,1.2146,1.21475,1.21435,1.2146,168700000.0
2009-10-05 11:22:00,1.2146,1.215,1.2145,1.2145,83600000.0
2009-10-05 11:23:00,1.21455,1.21505,1.21455,1.21475,41500000.0
2009-10-05 11:24:00,1.2147,1.2147,1.21415,1.2143,103800000.0
2009-10-05 11:25:00,1.2143,1.2148,1.21415,1.2148,147200000.0
2009-10-05 11:26:00,1.21485,1.21495,1.2143,1.21485,112800000.0
2009-10-05 11:27:00,1.21495,1.21495,1.2144,1.21485,88500000.0
2009-10-05 11:28:00,1.21475,1.2152,1.21465,1.21475,336900000.0
2009-10-05 11:29:00,1.21485,1.2149,1.21475,1.21475,30400000.0
2009-10-05 11:30:00,1.21475,1.2151,1.21475,1.21495,60900000.0
2009-10-05 11:31:00,1.21485,1.21485,1.2145,1.2148,35200000.0
2009-10-05 11:32:00,1.21475,1.21475,1.21445,1.2147,156700000.0
2009-10-05 11:33:00,1.21475,1.21475,1.2143,1.21435,223000000.0
2009-10-05 11:34:00,1.21435,1.21435,1.21425,1.21425,62000000.0
2009-10-05 11:35:00,1.21425,1.21425,1.21415,1.21415,42700000.0
2009-10-05 11:36:00,1.21415,1.2145,1.21405,1.2144,86200000.0
2009-10-05 11:37:00,1.2144,1.2149,1.21435,1.21475,90500000.0
2009-10-05 11:38:00,1.21475,1.2148,1.21455,1.2148,108200000.0
2009-10-05 11:39:00,1.21485,1.21485,1.2147,1.21475,63200000.0
2009-10-05 11:40:00,1.2147,1.21475,1.21445,1.2145,38400000.0
2009-10-05 11:41:00,1.21445,1.21455,1.2143,1.21455,47400000.0
2009-10-05 11:42:00,1.21455,1.21455,1.2145,1.2145,4700000.0
2009-10-05 11:43:00,1.2144,1.2145,1.21425,1.21435,31100000.0
2009-10-05 11:44:00,1.2144,1.2146,1.2144,1.2145,57700000.0
2009-10-05 11:45:00,1.2145,1.21475,1.21445,1.21445,40600000.0
2009-10-05 11:46:00,1.2146,1.21465,1.2141,1.2141,72100000.0
2009-10-05 11:47:00,1.21415,1.21445,1.21405,1.21445,51600000.0
2009-10-05 11:48:00,1.2146,1.21465,1.2142,1.2142,61100000.0
2009-10-05 11:49:00,1.21425,1.2144,1.2141,1.21435,86500000.0
2009-10-05 11:50:00,1.21435,1.21445,1.2141,1.21445,131300000.0
2009-10-05 11:51:00,1.21445,1.2148,1.2144,1.21465,99800000.0
2009-10-05 11:52:00,1.2146,1.21495,1.2146,1.21485,117000000.0
2009-10-05 11:53:00,1.21485,1.21485,1.2145,1.21465,191700000.0
2009-10-05 11:54:00,1.21465,1.21515,1.21465,1.2149,175500000.0
2009-10-05 11:55:00,1.2149,1.21505,1.21465,1.21485,213300000.0
2009-10-05 11:56:00,1.2149,1.215,1.21445,1.21475,323500000.0
2009-10-05 11:57:00,1.2147,1.21475,1.21415,1.21435,132500000.0
2009-10-05 11:58:00,1.2144,1.2145,1.2141,1.2144,171500000.0
2009-10-05 11:59:00,1.21445,1.21455,1.21415,1.21455,160300000.0
2009-10-05 12:00:00,1.2145,1.2147,1.21425,1.2146,176300000.0
2009-10-05 12:01:00,1.21455,1.2146,1.2141,1.2145,261200000.0
2009-10-05 12:02:00,1.2145,1.2146,1.2143,1.2146,62500000.0
2009-10-05 12:03:00,1.2144,1.2145,1.214,1.21405,172700000.0
2009-10-05 12:04:00,1.21405,1.21415,1.2139,1.21395,182600000.0
2009-10-05 12:05:00,1.21395,1.2146,1.21395,1.2146,90400000.0
2009-10-05 12:06:00,1.21465,1.21465,1.2141,1.21425,140200000.0
2009-10-05 12:07:00,1.21415,1.2148,1.21395,1.2142,230400000.0
2009-10-05 12:08:00,1.2143,1.2148,1.2141,1.2144,164700000.0
2009-10-05 12:09:00,1.21435,1.21455,1.2141,1.2143,212700000.0
2009-10-05 12:10:00,1.2143,1.2144,1.2141,1.21435,246700000.0
2009-10-05 12:11:00,1.21435,1.21465,1.2142,1.21465,252400000.0
2009-10-05 12:12:00,1.2146,1.21465,1.2142,1.2142,92100000.0
2009-10-05 12:13:00,1.21425,1.21455,1.2142,1.21455,28800000.0
2009-10-05 12:14:00,1.21455,1.2147,1.21435,1.21435,196600000.0
2009-10-05 12:15:00,1.21435,1.21435,1.2139,1.2142,147500000.0
2009-10-05 12:16:00,1.2142,1.2146,1.2138,1.21445,282600000.0
2009-10-05 12:17:00,1.21455,1.21465,1.2137,1.214,314700000.0
2009-10-05 12:18:00,1.214,1.21425,1.21375,1.21415,192000000.0
2009-10-05 12:19:00,1.21435,1.2145,1.21385,1.21395,262400000.0
2009-10-05 12:20:00,1.2139,1.2147,1.21385,1.2147,296100000.0
2009-10-05 12:21:00,1.2147,1.21475,1.21465,1.21465,89500000.0
2009-10-05 12:22:00,1.21465,1.2149,1.21385,1.21405,207500000.0
2009-10-05 12:23:00,1.2141,1.2145,1.2139,1.21425,82900000.0
2009-10-05 12:24:00,1.21425,1.2145,1.21375,1.21385,167700000.0
2009-10-05 12:25:00,1.21385,1.21395,1.21375,1.2139,138100000.0
2009-10-05 12:26:00,1.2139,1.214,1.21385,1.2139,86000000.0
2009-10-05 12:27:00,1.2139,1.21395,1.2138,1.21395,116100000.0
2009-10-05 12:28:00,1.214,1.2142,1.21385,1.214,114200000.0
2009-10-05 12:29:00,1.214,1.21425,1.2139,1.21405,113300000.0
2009-10-05 12:30:00,1.2141,1.2141,1.2138,1.2141,102900000.0
2009-10-05 12:31:00,1.21415,1.2144,1.21405,1.21435,146300000.0
2009-10-05 12:32:00,1.21445,1.21455,1.2142,1.21445,186200000.0
2009-10-05 12:33:00,1.2144,1.2152,1.2144,1.2148,173300000.0
2009-10-05 12:34:00,1.21475,1.2154,1.21455,1.2149,313600000.0
2009-10-05 12:35:00,1.2149,1.21515,1.21445,1.2148,135800000.0
2009-10-05 12:36:00,1.2149,1.2152,1.2149,1.2152,86800000.0
2009-10-05 12:37:00,1.21525,1.21545,1.2148,1.2148,221000000.0
2009-10-05 12:38:00,1.2148,1.2149,1.2146,1.21475,145800000.0
2009-10-05 12:39:00,1.2148,1.21485,1.21465,1.2148,120400000.0
2009-10-05 12:40:00,1.2148,1.2148,1.2146,1.2146,3800000.0
2009-10-05 12:41:00,1.21475,1.21485,1.2143,1.21435,264100000.0
2009-10-05 12:42:00,1.21445,1.21465,1.21435,1.21465,151800000.0
2009-10-05 12:43:00,1.21465,1.215,1.2145,1.21455,176800000.0
2009-10-05 12:44:00,1.21455,1.2147,1.21425,1.21445,174400000.0
2009-10-05 12:45:00,1.21445,1.21445,1.2142,1.21425,54600000.0
2009-10-05 12:46:00,1.21425,1.2146,1.21405,1.2143,208300000.0
2009-10-05 12:47:00,1.21415,1.2144,1.21415,1.2142,146400000.0
2009-10-05 12:48:00,1.21425,1.21425,1.21415,1.21415,77000000.0
2009-10-05 12:49:00,1.21415,1.21435,1.21415,1.21425,39400000.0
2009-10-05 12:50:00,1.21425,1.21475,1.21425,1.2144,160000000.0
2009-10-05 12:51:00,1.21445,1.2145,1.2143,1.2145,160000000.0
2009-10-05 12:52:00,1.2145,1.2145,1.21435,1.21445,112000000.0
2009-10-05 12:53:00,1.21445,1.2145,1.2142,1.2143,82600000.0
2009-10-05 12:54:00,1.21425,1.2144,1.21395,1.21435,165800000.0
2009-10-05 12:55:00,1.2143,1.2145,1.21415,1.2144,91000000.0
2009-10-05 12:56:00,1.2144,1.2145,1.21385,1.21405,132200000.0
2009-10-05 12:57:00,1.21405,1.2144,1.2139,1.2143,173400000.0
2009-10-05 12:58:00,1.21425,1.2143,1.21395,1.214,189500000.0
2009-10-05 12:59:00,1.214,1.21415,1.2138,1.21385,260800000.0
2009-10-05 13:00:00,1.21385,1.2141,1.21375,1.21385,134500000.0
2009-10-05 13:01:00,1.2139,1.2142,1.21375,1.21375,160400000.0
2009-10-05 13:02:00,1.21375,1.21375,1.21375,1.21375,22000000.0
2009-10-05 13:03:00,1.21375,1.21385,1.2137,1.21375,28900000.0
2009-10-05 13:04:00,1.21375,1.21375,1.21365,1.21365,33900000.0
2009-10-05 13:05:00,1.2137,1.21385,1.2135,1.21355,150400000.0
2009-10-05 13:06:00,1.21355,1.21375,1.2135,1.2135,80800000.0
2009-10-05 13:07:00,1.21345,1.21355,1.21345,1.21345,43400000.0
2009-10-05 13:08:00,1.21355,1.2137,1.21345,1.2137,46100000.0
2009-10-05 13:09:00,1.2137,1.2139,1.21355,1.2136,130500000.0
2009-10-05 13:10:00,1.21365,1.2139,1.21335,1.21375,222300000.0
2009-10-05 13:11:00,1.21375,1.21375,1.21335,1.21345,131400000.0
2009-10-05 13:12:00,1.21345,1.2137,1.2133,1.21345,126600000.0
2009-10-05 13:13:00,1.2135,1.2135,1.21335,1.2135,125200000.0
2009-10-05 13:14:00,1.2135,1.21365,1.2134,1.21365,45000000.0
2009-10-05 13:15:00,1.2136,1.2136,1.21325,1.2134,189000000.0
2009-10-05 13:16:00,1.21335,1.2137,1.21315,1.2137,128600000.0
2009-10-05 13:17:00,1.2133,1.21375,1.21325,1.21325,117500000.0
2009-10-05 13:18:00,1.21325,1.2134,1.2131,1.21315,93000000.0
2009-10-05 13:19:00,1.21315,1.21315,1.21295,1.21295,48000000.0
2009-10-05 13:20:00,1.21295,1.213,1.21295,1.21295,51800000.0
2009-10-05 13:21:00,1.213,1.21305,1.21285,1.21295,46500000.0
2009-10-05 13:22:00,1.21295,1.21335,1.21295,1.21335,73600000.0
2009-10-05 13:23:00,1.21325,1.2135,1.21305,1.21315,163000000.0
2009-10-05 13:24:00,1.21315,1.21325,1.21295,1.21325,110000000.0
2009-10-05 13:25:00,1.2132,1.2133,1.213,1.21325,209600000.0
2009-10-05 13:26:00,1.2133,1.2133,1.21285,1.21295,104000000.0
2009-10-05 13:27:00,1.2129,1.21295,1.2129,1.21295,59100000.0
2009-10-05 13:28:00,1.21295,1.21335,1.2128,1.2132,100100000.0
2009-10-05 13:29:00,1.2132,1.2133,1.2128,1.2129,40600000.0
2009-10-05 13:30:00,1.21285,1.21305,1.21285,1.21305,153300000.0
2009-10-05 13:31:00,1.21315,1.21315,1.2126,1.21275,244600000.0
2009-10-05 13:32:00,1.21275,1.2131,1.21275,1.21295,135100000.0
2009-10-05 13:33:00,1.213,1.21305,1.21275,1.2129,94300000.0
2009-10-05 13:34:00,1.21275,1.21295,1.21255,1.21275,125700000.0
2009-10-05 13:35:00,1.21275,1.21275,1.2124,1.2124,70500000.0
2009-10-05 13:36:00,1.21255,1.2126,1.21245,1.21245,73800000.0
2009-10-05 13:37:00,1.21235,1.2126,1.21235,1.21235,44300000.0
2009-10-05 13:38:00,1.21235,1.21235,1.21225,1.21225,49000000.0
2009-10-05 13:39:00,1.21225,1.21225,1.21215,1.21215,28000000.0
2009-10-05 13:40:00,1.21215,1.21215,1.2114,1.21205,40100000.0
2009-10-05 13:41:00,1.21205,1.21205,1.21205,1.21205,14000000.0
2009-10-05 13:42:00,1.21205,1.21205,1.21195,1.21195,11000000.0
2009-10-05 13:43:00,1.212,1.21205,1.2118,1.21185,111800000.0
2009-10-05 13:44:00,1.21185,1.21185,1.2117,1.2118,81600000.0
2009-10-05 13:45:00,1.21175,1.21195,1.21155,1.21195,165800000.0
2009-10-05 13:46:00,1.2119,1.21225,1.2116,1.21215,124500000.0
2009-10-05 13:47:00,1.21215,1.2123,1.212,1.2122,76000000.0
2009-10-05 13:48:00,1.2122,1.21235,1.21205,1.21235,34100000.0
2009-10-05 13:49:00,1.2124,1.2124,1.21215,1.21215,69400000.0
2009-10-05 13:50:00,1.21215,1.2125,1.212,1.2123,115700000.0
2009-10-05 13:51:00,1.21215,1.21265,1.21215,1.21235,50600000.0
2009-10-05 13:52:00,1.21235,1.2124,1.2122,1.2122,36200000.0
2009-10-05 13:53:00,1.2122,1.21235,1.2121,1.21235,34300000.0
2009-10-05 13:54:00,1.21235,1.2125,1.21235,1.2124,46200000.0
2009-10-05 13:55:00,1.2122,1.21265,1.21215,1.21265,53800000.0
2009-10-05 13:56:00,1.21255,1.2127,1.2124,1.21255,47900000.0
2009-10-05 13:57:00,1.2125,1.21275,1.2125,1.2126,37500000.0
2009-10-05 13:58:00,1.21285,1.2129,1.2118,1.21185,182300000.0
2009-10-05 13:59:00,1.21185,1.212,1.21175,1.212,76400000.0
2009-10-05 14:00:00,1.2122,1.2122,1.21075,1.2114,103300000.0
2009-10-05 14:01:00,1.21155,1.21155,1.21145,1.21145,30000000.0
2009-10-05 14:02:00,1.21135,1.21135,1.21125,1.21125,37000000.0
2009-10-05 14:03:00,1.21125,1.21125,1.21115,1.21115,30700000.0
2009-10-05 14:04:00,1.21115,1.2114,1.21105,1.21135,170900000.0
2009-10-05 14:05:00,1.21135,1.2118,1.2113,1.21155,126000000.0
2009-10-05 14:06:00,1.2117,1.21185,1.21145,1.2117,174400000.0
2009-10-05 14:07:00,1.21175,1.2118,1.2113,1.21175,284400000.0
2009-10-05 14:08:00,1.2118,1.2118,1.21145,1.2115,67300000.0
2009-10-05 14:09:00,1.21145,1.2115,1.21135,1.2115,57800000.0
2009-10-05 14:10:00,1.2114,1.21175,1.2113,1.2115,93600000.0
2009-10-05 14:11:00,1.2115,1.2115,1.2112,1.21135,161200000.0
2009-10-05 14:12:00,1.21135,1.2115,1.2112,1.2112,103300000.0
2009-10-05 14:13:00,1.21135,1.21145,1.211,1.2114,120400000.0
2009-10-05 14:14:00,1.2114,1.21175,1.2112,1.21155,112700000.0
2009-10-05 14:15:00,1.2116,1.2117,1.2114,1.2117,72500000.0
2009-10-05 14:16:00,1.2117,1.2118,1.2115,1.2116,126700000.0
2009-10-05 14:17:00,1.2117,1.2118,1.21105,1.2113,181800000.0
2009-10-05 14:18:00,1.2113,1.2115,1.21105,1.2112,169200000.0
2009-10-05 14:19:00,1.2113,1.21135,1.2109,1.2111,48600000.0
2009-10-05 14:20:00,1.21125,1.21145,1.21105,1.21135,142700000.0
2009-10-05 14:21:00,1.2114,1.2114,1.21095,1.21095,117700000.0
2009-10-05 14:22:00,1.2111,1.2113,1.2109,1.2112,194000000.0
2009-10-05 14:23:00,1.2111,1.2113,1.2108,1.2109,141900000.0
2009-10-05 14:24:00,1.2109,1.21125,1.21085,1.211,117300000.0
2009-10-05 14:25:00,1.2111,1.21115,1.211,1.2111,63200000.0
2009-10-05 14:26:00,1.2111,1.2112,1.2107,1.21095,149800000.0
2009-10-05 14:27:00,1.21095,1.2111,1.2108,1.2111,76600000.0
2009-10-05 14:28:00,1.2112,1.2117,1.2107,1.21155,192200000.0
2009-10-05 14:29:00,1.2115,1.2115,1.2111,1.2111,85400000.0
2009-10-05 14:30:00,1.2111,1.21135,1.21095,1.21115,292600000.0
2009-10-05 14:31:00,1.21115,1.21125,1.21115,1.2112,61300000.0
2009-10-05 14:32:00,1.21115,1.21135,1.21115,1.2112,124200000.0
2009-10-05 14:33:00,1.2112,1.21125,1.2108,1.21095,163000000.0
2009-10-05 14:34:00,1.2108,1.21095,1.21075,1.21075,177000000.0
2009-10-05 14:35:00,1.21075,1.2109,1.21065,1.2107,87200000.0
2009-10-05 14:36:00,1.2107,1.2109,1.2106,1.2108,84900000.0
2009-10-05 14:37:00,1.2106,1.2108,1.2104,1.2107,143100000.0
2009-10-05 14:38:00,1.2108,1.21095,1.2106,1.2109,98600000.0
2009-10-05 14:39:00,1.21085,1.2109,1.2105,1.21065,107300000.0
2009-10-05 14:40:00,1.21065,1.2108,1.21045,1.21065,234200000.0
2009-10-05 14:41:00,1.2106,1.2108,1.21045,1.21075,45100000.0
2009-10-05 14:42:00,1.21075,1.2109,1.21065,1.21075,60200000.0
2009-10-05 14:43:00,1.21075,1.21095,1.2106,1.2108,67100000.0
2009-10-05 14:44:00,1.2108,1.211,1.21055,1.21075,140700000.0
2009-10-05 14:45:00,1.21085,1.2111,1.21065,1.2109,212300000.0
2009-10-05 14:46:00,1.2109,1.2112,1.2108,1.21105,210700000.0
2009-10-05 14:47:00,1.21075,1.2115,1.21075,1.21125,173400000.0
2009-10-05 14:48:00,1.21135,1.2114,1.2112,1.2113,63500000.0
2009-10-05 14:49:00,1.2113,1.2115,1.21105,1.2115,108700000.0
2009-10-05 14:50:00,1.2115,1.2116,1.21115,1.2113,113200000.0
2009-10-05 14:51:00,1.2113,1.21155,1.21115,1.2112,166900000.0
2009-10-05 14:52:00,1.21125,1.21155,1.21095,1.21095,158600000.0
2009-10-05 14:53:00,1.21105,1.21145,1.211,1.2113,125900000.0
2009-10-05 14:54:00,1.21135,1.21145,1.21105,1.2112,107900000.0
2009-10-05 14:55:00,1.2112,1.21145,1.21075,1.2108,148900000.0
2009-10-05 14:56:00,1.21085,1.21125,1.2108,1.2112,138900000.0
2009-10-05 14:57:00,1.21125,1.21145,1.2111,1.2113,111500000.0
2009-10-05 14:58:00,1.2114,1.2115,1.21125,1.2113,93100000.0
2009-10-05 14:59:00,1.2113,1.2114,1.2108,1.211,147500000.0
2009-10-05 15:00:00,1.21095,1.2114,1.21085,1.2112,202300000.0
2009-10-05 15:01:00,1.21125,1.2114,1.21125,1.2113,65600000.0
2009-10-05 15:02:00,1.2113,1.21135,1.211,1.2113,131500000.0
2009-10-05 15:03:00,1.2113,1.2113,1.21085,1.21115,227900000.0
2009-10-05 15:04:00,1.21115,1.2113,1.2109,1.2111,173900000.0
2009-10-05 15:05:00,1.2112,1.21145,1.2111,1.21135,219700000.0
2009-10-05 15:06:00,1.21135,1.2116,1.21135,1.2115,139700000.0
2009-10-05 15:07:00,1.2115,1.2118,1.2113,1.21135,107700000.0
2009-10-05 15:08:00,1.2114,1.2114,1.2111,1.21125,56400000.0
2009-10-05 15:09:00,1.2111,1.21125,1.211,1.21115,98400000.0
2009-10-05 15:10:00,1.21105,1.21135,1.211,1.2111,145300000.0
2009-10-05 15:11:00,1.2111,1.2113,1.21105,1.21125,245100000.0
2009-10-05 15:12:00,1.21125,1.2113,1.21115,1.21115,47900000.0
2009-10-05 15:13:00,1.21115,1.21185,1.21115,1.21175,150200000.0
2009-10-05 15:14:00,1.21175,1.2119,1.21165,1.2117,110400000.0
2009-10-05 15:15:00,1.2118,1.2119,1.21165,1.2118,80800000.0
2009-10-05 15:16:00,1.21185,1.212,1.2117,1.21185,106300000.0
2009-10-05 15:17:00,1.21185,1.2119,1.2117,1.2119,78800000.0
2009-10-05 15:18:00,1.2119,1.2119,1.2116,1.21165,78900000.0
2009-10-05 15:19:00,1.2116,1.2117,1.21145,1.2116,79300000.0
2009-10-05 15:20:00,1.2116,1.2116,1.21115,1.21135,115900000.0
2009-10-05 15:21:00,1.21135,1.2116,1.21135,1.2115,61300000.0
2009-10-05 15:22:00,1.2115,1.21185,1.21135,1.21175,201300000.0
2009-10-05 15:23:00,1.21175,1.2123,1.21175,1.212,214000000.0
2009-10-05 15:24:00,1.21205,1.2125,1.21205,1.2123,189500000.0
2009-10-05 15:25:00,1.2123,1.21255,1.2122,1.2123,147900000.0
2009-10-05 15:26:00,1.21235,1.21265,1.2121,1.2123,146900000.0
2009-10-05 15:27:00,1.2123,1.21255,1.2123,1.21245,118800000.0
2009-10-05 15:28:00,1.21245,1.2127,1.2123,1.2123,111000000.0
2009-10-05 15:29:00,1.2122,1.21235,1.2119,1.2119,81600000.0
2009-10-05 15:30:00,1.2119,1.212,1.21155,1.21175,108000000.0
2009-10-05 15:31:00,1.21165,1.21185,1.21135,1.2116,197100000.0
2009-10-05 15:32:00,1.2116,1.2118,1.2114,1.2115,145000000.0
2009-10-05 15:33:00,1.2115,1.21185,1.2114,1.21175,177500000.0
2009-10-05 15:34:00,1.21175,1.212,1.2116,1.21165,98400000.0
2009-10-05 15:35:00,1.2117,1.21205,1.21155,1.21205,274400000.0
2009-10-05 15:36:00,1.21205,1.21235,1.2118,1.21215,172900000.0
2009-10-05 15:37:00,1.2121,1.21225,1.21165,1.2121,207700000.0
2009-10-05 15:38:00,1.2122,1.21235,1.21185,1.21215,317200000.0
2009-10-05 15:39:00,1.21215,1.21265,1.2121,1.21265,186400000.0
2009-10-05 15:40:00,1.21265,1.21265,1.2117,1.21205,363400000.0
2009-10-05 15:41:00,1.21205,1.2123,1.2118,1.21205,238600000.0
2009-10-05 15:42:00,1.2121,1.2122,1.2118,1.212,165500000.0
2009-10-05 15:43:00,1.21195,1.21225,1.2115,1.2116,182900000.0
2009-10-05 15:44:00,1.2116,1.2119,1.2113,1.21175,180200000.0
2009-10-05 15:45:00,1.21175,1.21175,1.21115,1.21145,140200000.0
2009-10-05 15:46:00,1.2114,1.21155,1.2111,1.2115,112100000.0
2009-10-05 15:47:00,1.2114,1.21175,1.2112,1.21175,175500000.0
2009-10-05 15:48:00,1.21175,1.21195,1.2114,1.21165,198900000.0
2009-10-05 15:49:00,1.2116,1.21185,1.21145,1.21175,215800000.0
2009-10-05 15:50:00,1.2117,1.21175,1.2115,1.2116,123400000.0
2009-10-05 15:51:00,1.21155,1.2118,1.2114,1.2117,157100000.0
2009-10-05 15:52:00,1.21165,1.2119,1.21135,1.21135,235200000.0
2009-10-05 15:53:00,1.2114,1.2117,1.2114,1.2116,118300000.0
2009-10-05 15:54:00,1.2116,1.212,1.21155,1.2119,155600000.0
2009-10-05 15:55:00,1.21195,1.21215,1.21165,1.2118,181000000.0
2009-10-05 15:56:00,1.21185,1.2121,1.21165,1.2119,146100000.0
2009-10-05 15:57:00,1.2119,1.2122,1.21165,1.21175,227200000.0
2009-10-05 15:58:00,1.2118,1.21195,1.2115,1.21155,393900000.0
2009-10-05 15:59:00,1.2115,1.21175,1.2113,1.2116,102000000.0
2009-10-05 16:00:00,1.21155,1.21195,1.21105,1.2113,325100000.0
2009-10-05 16:01:00,1.2112,1.21205,1.21105,1.2112,361900000.0
2009-10-05 16:02:00,1.2112,1.21175,1.211,1.2114,270400000.0
2009-10-05 16:03:00,1.21145,1.21175,1.21125,1.21145,276800000.0
2009-10-05 16:04:00,1.21145,1.2116,1.2113,1.2114,243100000.0
2009-10-05 16:05:00,1.21135,1.21155,1.2112,1.2114,190400000.0
2009-10-05 16:06:00,1.2114,1.2115,1.2111,1.21115,177900000.0
2009-10-05 16:07:00,1.2112,1.21185,1.21115,1.2115,238300000.0
2009-10-05 16:08:00,1.2115,1.212,1.21125,1.21175,176100000.0
2009-10-05 16:09:00,1.2119,1.21225,1.2117,1.21215,185100000.0
2009-10-05 16:10:00,1.2122,1.2125,1.2121,1.2122,128100000.0
2009-10-05 16:11:00,1.2122,1.21235,1.2119,1.212,206100000.0
2009-10-05 16:12:00,1.212,1.21205,1.21165,1.212,91300000.0
2009-10-05 16:13:00,1.212,1.2125,1.212,1.2123,105400000.0
2009-10-05 16:14:00,1.2124,1.2125,1.212,1.2122,106400000.0
2009-10-05 16:15:00,1.21215,1.21215,1.2118,1.2118,86300000.0
2009-10-05 16:16:00,1.21185,1.212,1.2117,1.21195,94800000.0
2009-10-05 16:17:00,1.21195,1.21225,1.2118,1.21215,65300000.0
2009-10-05 16:18:00,1.21215,1.21245,1.212,1.21235,110300000.0
2009-10-05 16:19:00,1.2123,1.2124,1.21225,1.21235,38900000.0
2009-10-05 16:20:00,1.2123,1.21245,1.2119,1.21205,124000000.0
2009-10-05 16:21:00,1.212,1.21215,1.21175,1.2118,111000000.0
2009-10-05 16:22:00,1.2118,1.2118,1.21125,1.21175,70000000.0
2009-10-05 16:23:00,1.2117,1.212,1.2113,1.21135,99600000.0
2009-10-05 16:24:00,1.2113,1.21145,1.21095,1.21125,234600000.0
2009-10-05 16:25:00,1.21125,1.2118,1.21115,1.21135,172000000.0
2009-10-05 16:26:00,1.2113,1.2114,1.2109,1.21125,251300000.0
2009-10-05 16:27:00,1.21115,1.2113,1.2108,1.2113,164700000.0
2009-10-05 16:28:00,1.2112,1.21145,1.21105,1.2114,110200000.0
2009-10-05 16:29:00,1.21145,1.2116,1.2113,1.2114,151200000.0
2009-10-05 16:30:00,1.2114,1.2115,1.21115,1.2112,72600000.0
2009-10-05 16:31:00,1.21115,1.2114,1.2111,1.2114,101500000.0
2009-10-05 16:32:00,1.21135,1.21135,1.211,1.21115,130000000.0
2009-10-05 16:33:00,1.21115,1.21115,1.21065,1.21075,152900000.0
2009-10-05 16:34:00,1.21075,1.2111,1.2106,1.21065,154300000.0
2009-10-05 16:35:00,1.21075,1.21085,1.2105,1.21065,189900000.0
2009-10-05 16:36:00,1.21065,1.2109,1.21055,1.21075,112000000.0
2009-10-05 16:37:00,1.2108,1.2115,1.21055,1.2115,240500000.0
2009-10-05 16:38:00,1.2114,1.21165,1.21125,1.21125,140400000.0
2009-10-05 16:39:00,1.2113,1.2116,1.2113,1.2114,189200000.0
2009-10-05 16:40:00,1.2114,1.2115,1.211,1.2112,104200000.0
2009-10-05 16:41:00,1.2112,1.2113,1.2112,1.21125,34400000.0
2009-10-05 16:42:00,1.2112,1.2112,1.2109,1.211,90800000.0
2009-10-05 16:43:00,1.211,1.21115,1.2109,1.21105,98400000.0
2009-10-05 16:44:00,1.21105,1.21125,1.21075,1.21105,171500000.0
2009-10-05 16:45:00,1.21105,1.2112,1.2109,1.211,284500000.0
2009-10-05 16:46:00,1.211,1.21155,1.21085,1.2114,240800000.0
2009-10-05 16:47:00,1.2114,1.2115,1.21105,1.2113,207700000.0
2009-10-05 16:48:00,1.21125,1.2115,1.21115,1.2113,196700000.0
2009-10-05 16:49:00,1.2113,1.2114,1.2112,1.21125,123500000.0
2009-10-05 16:50:00,1.21125,1.2116,1.21115,1.2114,163400000.0
2009-10-05 16:51:00,1.2114,1.2115,1.21105,1.21105,192400000.0
2009-10-05 16:52:00,1.2112,1.2112,1.211,1.2111,35800000.0
2009-10-05 16:53:00,1.2111,1.21135,1.21095,1.2111,115000000.0
2009-10-05 16:54:00,1.2112,1.21135,1.2111,1.21115,49900000.0
2009-10-05 16:55:00,1.21115,1.2113,1.21105,1.2113,119100000.0
2009-10-05 16:56:00,1.2116,1.2116,1.21125,1.21155,70600000.0
2009-10-05 16:57:00,1.21155,1.2119,1.21125,1.2114,117200000.0
2009-10-05 16:58:00,1.21135,1.21165,1.21135,1.21165,63500000.0
2009-10-05 16:59:00,1.21165,1.2118,1.21095,1.2111,215000000.0
2009-10-05 17:00:00,1.2111,1.2115,1.2109,1.21115,229500000.0
2009-10-05 17:01:00,1.21125,1.2114,1.211,1.21135,110100000.0
2009-10-05 17:02:00,1.21135,1.21145,1.21125,1.21145,113300000.0
2009-10-05 17:03:00,1.21135,1.2115,1.21125,1.2115,157000000.0
2009-10-05 17:04:00,1.2113,1.2117,1.2113,1.21165,141300000.0
2009-10-05 17:05:00,1.2116,1.21185,1.2115,1.2115,110500000.0
2009-10-05 17:06:00,1.21155,1.21155,1.2114,1.21145,78700000.0
2009-10-05 17:07:00,1.2115,1.21155,1.2111,1.2111,122400000.0
2009-10-05 17:08:00,1.21115,1.2113,1.211,1.21105,79700000.0
2009-10-05 17:09:00,1.21105,1.21105,1.21055,1.2107,135000000.0
2009-10-05 17:10:00,1.2105,1.2109,1.2105,1.2107,155700000.0
2009-10-05 17:11:00,1.2106,1.2109,1.2104,1.21075,132400000.0
2009-10-05 17:12:00,1.21085,1.2109,1.2105,1.2106,112600000.0
2009-10-05 17:13:00,1.2106,1.2107,1.2104,1.2106,162600000.0
2009-10-05 17:14:00,1.2106,1.21065,1.21035,1.21055,142200000.0
2009-10-05 17:15:00,1.21055,1.2107,1.21025,1.21045,96400000.0
2009-10-05 17:16:00,1.21035,1.21075,1.2102,1.21035,128800000.0
2009-10-05 17:17:00,1.2105,1.2108,1.2105,1.2107,89800000.0
2009-10-05 17:18:00,1.21065,1.21075,1.2105,1.2106,40000000.0
2009-10-05 17:19:00,1.21065,1.21075,1.21045,1.21065,44400000.0
2009-10-05 17:20:00,1.2106,1.2107,1.2101,1.2105,88600000.0
2009-10-05 17:21:00,1.2105,1.21065,1.2101,1.2106,123100000.0
2009-10-05 17:22:00,1.2106,1.21075,1.2101,1.2102,182800000.0
2009-10-05 17:23:00,1.2101,1.21035,1.20975,1.21,139000000.0
2009-10-05 17:24:00,1.21,1.21015,1.20965,1.20985,175200000.0
2009-10-05 17:25:00,1.20995,1.21015,1.2094,1.2095,208900000.0
2009-10-05 17:26:00,1.2095,1.2098,1.2094,1.2098,119200000.0
2009-10-05 17:27:00,1.20985,1.2103,1.2097,1.2103,174200000.0
2009-10-05 17:28:00,1.21,1.21025,1.2099,1.21005,168200000.0
2009-10-05 17:29:00,1.2101,1.2101,1.20955,1.20965,152600000.0
2009-10-05 17:30:00,1.2096,1.20975,1.2094,1.20945,133000000.0
2009-10-05 17:31:00,1.20945,1.20985,1.20905,1.20915,201000000.0
2009-10-05 17:32:00,1.20915,1.2094,1.20905,1.20915,135600000.0
2009-10-05 17:33:00,1.2092,1.2092,1.20895,1.20905,70000000.0
2009-10-05 17:34:00,1.2091,1.20925,1.20895,1.209,158800000.0
2009-10-05 17:35:00,1.20905,1.2093,1.20875,1.20915,138600000.0
2009-10-05 17:36:00,1.20905,1.20925,1.20875,1.20875,232000000.0
2009-10-05 17:37:00,1.2087,1.20925,1.2086,1.209,162000000.0
2009-10-05 17:38:00,1.209,1.2092,1.20865,1.2092,129200000.0
2009-10-05 17:39:00,1.2092,1.2092,1.2085,1.2089,193200000.0
2009-10-05 17:40:00,1.20895,1.20895,1.2084,1.20875,104000000.0
2009-10-05 17:41:00,1.2087,1.20885,1.20845,1.2085,128400000.0
2009-10-05 17:42:00,1.20865,1.2092,1.20825,1.20895,178000000.0
2009-10-05 17:43:00,1.20895,1.20895,1.20895,1.20895,12600000.0
2009-10-05 17:44:00,1.20895,1.20915,1.20885,1.20895,103300000.0
2009-10-05 17:45:00,1.20895,1.20915,1.2086,1.2087,181400000.0
2009-10-05 17:46:00,1.2087,1.209,1.2085,1.20895,116000000.0
2009-10-05 17:47:00,1.209,1.209,1.2082,1.2082,169800000.0
2009-10-05 17:48:00,1.2083,1.2089,1.20785,1.20885,184000000.0
2009-10-05 17:49:00,1.20885,1.2091,1.20865,1.2088,184400000.0
2009-10-05 17:50:00,1.20875,1.20895,1.2085,1.20865,199200000.0
2009-10-05 17:51:00,1.2086,1.20905,1.2081,1.20845,448800000.0
2009-10-05 17:52:00,1.20855,1.2088,1.2079,1.2085,252400000.0
2009-10-05 17:53:00,1.2085,1.20865,1.2081,1.2083,218400000.0
2009-10-05 17:54:00,1.20835,1.20855,1.2079,1.2081,165200000.0
2009-10-05 17:55:00,1.20795,1.20845,1.20795,1.20845,86400000.0
2009-10-05 17:56:00,1.2084,1.2086,1.20825,1.20855,151400000.0
2009-10-05 17:57:00,1.2085,1.20855,1.20805,1.2081,239800000.0
2009-10-05 17:58:00,1.2081,1.20835,1.20785,1.2083,123200000.0
2009-10-05 17:59:00,1.20825,1.2083,1.2079,1.208,140000000.0
2009-10-05 18:00:00,1.20795,1.2083,1.2078,1.2081,104800000.0
2009-10-05 18:01:00,1.2082,1.2082,1.20795,1.20795,78800000.0
2009-10-05 18:02:00,1.2081,1.20845,1.2079,1.20845,172500000.0
2009-10-05 18:03:00,1.2085,1.20905,1.20835,1.20875,170700000.0
2009-10-05 18:04:00,1.20875,1.20905,1.2086,1.2087,108900000.0
2009-10-05 18:05:00,1.2088,1.2094,1.2086,1.2092,146600000.0
2009-10-05 18:06:00,1.2092,1.20945,1.20875,1.2091,76100000.0
2009-10-05 18:07:00,1.20915,1.2094,1.20915,1.20935,53400000.0
2009-10-05 18:08:00,1.2091,1.20955,1.2089,1.20945,105200000.0
2009-10-05 18:09:00,1.2095,1.2096,1.2091,1.20925,96800000.0
2009-10-05 18:10:00,1.2093,1.20935,1.209,1.20925,155200000.0
2009-10-05 18:11:00,1.20925,1.20965,1.20905,1.2091,130300000.0
2009-10-05 18:12:00,1.2091,1.20935,1.20895,1.20935,83100000.0
2009-10-05 18:13:00,1.20935,1.20955,1.2093,1.20945,28400000.0
2009-10-05 18:14:00,1.2093,1.2093,1.20895,1.209,132100000.0
2009-10-05 18:15:00,1.20905,1.20945,1.209,1.20915,239700000.0
2009-10-05 18:16:00,1.20915,1.2092,1.20885,1.20905,105500000.0
2009-10-05 18:17:00,1.20905,1.2091,1.20885,1.20905,111400000.0
2009-10-05 18:18:00,1.209,1.20915,1.2088,1.20905,113200000.0
2009-10-05 18:19:00,1.2091,1.20925,1.20905,1.2092,77200000.0
2009-10-05 18:20:00,1.2091,1.20935,1.209,1.20925,142500000.0
2009-10-05 18:21:00,1.20925,1.20935,1.20925,1.2093,37600000.0
2009-10-05 18:22:00,1.20935,1.20945,1.2092,1.2092,66600000.0
2009-10-05 18:23:00,1.20935,1.20935,1.20915,1.2093,83200000.0
2009-10-05 18:24:00,1.20935,1.20955,1.20905,1.20925,71000000.0
2009-10-05 18:25:00,1.2093,1.2093,1.2088,1.20895,93800000.0
2009-10-05 18:26:00,1.20895,1.20895,1.20855,1.20855,32700000.0
2009-10-05 18:27:00,1.20855,1.2086,1.2084,1.2085,39600000.0
2009-10-05 18:28:00,1.2085,1.20895,1.20835,1.20885,88300000.0
2009-10-05 18:29:00,1.2089,1.2094,1.2089,1.20935,231000000.0
2009-10-05 18:30:00,1.20925,1.2094,1.20905,1.20925,169000000.0
2009-10-05 18:31:00,1.20935,1.2095,1.2092,1.2092,72500000.0
2009-10-05 18:32:00,1.20935,1.20935,1.2091,1.2093,63900000.0
2009-10-05 18:33:00,1.2092,1.2095,1.20895,1.20905,427400000.0
2009-10-05 18:34:00,1.2091,1.2094,1.209,1.20935,228100000.0
2009-10-05 18:35:00,1.20935,1.20945,1.2091,1.20925,117200000.0
2009-10-05 18:36:00,1.2093,1.2093,1.2091,1.2091,30200000.0
2009-10-05 18:37:00,1.20915,1.20935,1.2091,1.20935,100000000.0
2009-10-05 18:38:00,1.20935,1.20935,1.20925,1.20935,578000000.0
2009-10-05 18:39:00,1.20935,1.2095,1.2092,1.2093,218000000.0
2009-10-05 18:40:00,1.20925,1.20945,1.2089,1.2091,691600000.0
2009-10-05 18:41:00,1.2091,1.20915,1.2086,1.2089,416700000.0
2009-10-05 18:42:00,1.2089,1.209,1.2087,1.2088,310100000.0
2009-10-05 18:43:00,1.2088,1.20905,1.20875,1.20905,343000000.0
2009-10-05 18:44:00,1.20915,1.20915,1.20865,1.2089,164200000.0
2009-10-05 18:45:00,1.2089,1.20915,1.20845,1.20855,138100000.0
2009-10-05 18:46:00,1.2086,1.2089,1.2086,1.2088,165800000.0
2009-10-05 18:47:00,1.2088,1.2089,1.2084,1.20885,244100000.0
2009-10-05 18:48:00,1.20895,1.20895,1.20845,1.20875,105600000.0
2009-10-05 18:49:00,1.20875,1.2091,1.2086,1.2087,117600000.0
2009-10-05 18:50:00,1.20885,1.209,1.2085,1.2088,87000000.0
2009-10-05 18:51:00,1.2086,1.2093,1.20855,1.20925,87800000.0
2009-10-05 18:52:00,1.2093,1.2093,1.20925,1.2093,25200000.0
2009-10-05 18:53:00,1.20935,1.20945,1.20915,1.20925,70800000.0
2009-10-05 18:54:00,1.20915,1.20945,1.208,1.20815,131600000.0
2009-10-05 18:55:00,1.2082,1.20835,1.2077,1.208,140700000.0
2009-10-05 18:56:00,1.20785,1.20815,1.2065,1.20685,198600000.0
2009-10-05 18:57:00,1.20695,1.2072,1.20655,1.20705,133900000.0
2009-10-05 18:58:00,1.20705,1.20705,1.2061,1.2064,173100000.0
2009-10-05 18:59:00,1.2064,1.2066,1.2052,1.2056,193500000.0
2009-10-05 19:00:00,1.20565,1.2062,1.2052,1.206,108300000.0
2009-10-05 19:01:00,1.206,1.20625,1.20555,1.20555,56400000.0
2009-10-05 19:02:00,1.2055,1.2056,1.2052,1.2054,83800000.0
2009-10-05 19:03:00,1.2054,1.20545,1.20515,1.20545,85300000.0
2009-10-05 19:04:00,1.2055,1.20575,1.2052,1.20555,116800000.0
2009-10-05 19:05:00,1.2056,1.2057,1.20495,1.2054,71300000.0
2009-10-05 19:06:00,1.2053,1.2058,1.2051,1.20555,69700000.0
2009-10-05 19:07:00,1.20555,1.20555,1.20555,1.20555,9000000.0
2009-10-05 19:08:00,1.20555,1.20565,1.20535,1.20555,35300000.0
2009-10-05 19:09:00,1.20515,1.20575,1.2049,1.2053,80200000.0
2009-10-05 19:10:00,1.2053,1.20545,1.205,1.20535,61300000.0
2009-10-05 19:11:00,1.2053,1.20535,1.20525,1.2053,34200000.0
2009-10-05 19:12:00,1.2053,1.20565,1.2051,1.2056,107800000.0
2009-10-05 19:13:00,1.2055,1.2059,1.2052,1.2056,73700000.0
2009-10-05 19:14:00,1.2056,1.20595,1.20545,1.2057,52600000.0
2009-10-05 19:15:00,1.20495,1.2054,1.20495,1.2054,19400000.0
2009-10-05 19:16:00,1.20535,1.20595,1.20525,1.20595,114000000.0
2009-10-05 19:17:00,1.20595,1.2063,1.2058,1.2061,66100000.0
2009-10-05 19:18:00,1.2061,1.2061,1.20555,1.2058,66100000.0
2009-10-05 19:19:00,1.20545,1.20585,1.2054,1.20585,37800000.0
2009-10-05 19:20:00,1.20585,1.20625,1.2058,1.20605,75200000.0
2009-10-05 19:21:00,1.20605,1.2063,1.2059,1.20615,96900000.0
2009-10-05 19:22:00,1.2061,1.20625,1.2053,1.2057,115400000.0
2009-10-05 19:23:00,1.2058,1.20595,1.20555,1.20555,64900000.0
2009-10-05 19:24:00,1.20555,1.2058,1.20545,1.2057,50500000.0
2009-10-05 19:25:00,1.20575,1.20585,1.20525,1.20545,110400000.0
2009-10-05 19:26:00,1.20545,1.20565,1.205,1.205,38900000.0
2009-10-05 19:27:00,1.205,1.2053,1.2049,1.20495,80900000.0
2009-10-05 19:28:00,1.20495,1.205,1.20495,1.20495,38300000.0
2009-10-05 19:29:00,1.20495,1.2052,1.20495,1.20495,92300000.0
2009-10-05 19:30:00,1.20495,1.2052,1.20495,1.20505,59400000.0
2009-10-05 19:31:00,1.2051,1.2051,1.20495,1.20495,58500000.0
2009-10-05 19:32:00,1.20495,1.20505,1.20495,1.20505,41000000.0
2009-10-05 19:33:00,1.205,1.20505,1.20495,1.20495,33900000.0
2009-10-05 19:34:00,1.20495,1.2052,1.20485,1.2052,72700000.0
2009-10-05 19:35:00,1.2052,1.2052,1.20505,1.2051,31200000.0
2009-10-05 19:36:00,1.2051,1.20525,1.2049,1.20505,69400000.0
2009-10-05 19:37:00,1.2051,1.2052,1.2049,1.20505,42000000.0
2009-10-05 19:38:00,1.20495,1.2051,1.20495,1.20495,24800000.0
2009-10-05 19:39:00,1.20495,1.20505,1.20495,1.20495,42200000.0
2009-10-05 19:40:00,1.20495,1.20515,1.20495,1.20495,31600000.0
2009-10-05 19:41:00,1.20495,1.205,1.20495,1.205,12000000.0
2009-10-05 19:42:00,1.2049,1.20535,1.2049,1.20535,34800000.0
2009-10-05 19:43:00,1.20535,1.2055,1.20515,1.20515,16000000.0
2009-10-05 19:44:00,1.20495,1.20515,1.20495,1.20505,80200000.0
2009-10-05 19:45:00,1.2051,1.20555,1.20495,1.20555,95200000.0
2009-10-05 19:46:00,1.20545,1.2056,1.20535,1.2056,48000000.0
2009-10-05 19:47:00,1.2057,1.2058,1.20545,1.2058,52000000.0
2009-10-05 19:48:00,1.2058,1.2058,1.20525,1.20545,34800000.0
2009-10-05 19:49:00,1.20545,1.20545,1.20545,1.20545,6000000.0
2009-10-05 19:50:00,1.2054,1.2058,1.20515,1.2057,60300000.0
2009-10-05 19:51:00,1.2057,1.20585,1.2057,1.20585,8000000.0
2009-10-05 19:52:00,1.2055,1.2055,1.20515,1.2052,20300000.0
2009-10-05 19:53:00,1.2049,1.20515,1.2049,1.20515,40400000.0
2009-10-05 19:54:00,1.20515,1.20515,1.205,1.205,30200000.0
2009-10-05 19:55:00,1.205,1.205,1.2049,1.20495,34800000.0
2009-10-05 19:56:00,1.20495,1.2051,1.2049,1.2049,17200000.0
2009-10-05 19:57:00,1.205,1.20505,1.20495,1.20495,43200000.0
2009-10-05 19:58:00,1.20495,1.20495,1.2038,1.20415,72200000.0
2009-10-05 19:59:00,1.20355,1.2037,1.20275,1.2031,76900000.0
2009-10-05 20:00:00,1.20315,1.2035,1.203,1.20315,37600000.0
2009-10-05 20:01:00,1.2032,1.20365,1.2031,1.2032,61500000.0
2009-10-05 20:02:00,1.2032,1.20385,1.2032,1.20385,61900000.0
2009-10-05 20:03:00,1.20385,1.2041,1.20385,1.20385,30200000.0
2009-10-05 20:04:00,1.20395,1.20435,1.2037,1.2037,16600000.0
2009-10-05 20:05:00,1.2037,1.20395,1.2037,1.20395,9800000.0
2009-10-05 20:06:00,1.20395,1.204,1.2038,1.20385,15000000.0
2009-10-05 20:07:00,1.20385,1.20415,1.20385,1.20415,13400000.0
2009-10-05 20:08:00,1.2042,1.2044,1.20415,1.20415,33200000.0
2009-10-05 20:09:00,1.20415,1.20425,1.20415,1.20415,46200000.0
2009-10-05 20:10:00,1.20415,1.20445,1.20415,1.20445,106800000.0
2009-10-05 20:11:00,1.20445,1.20445,1.2041,1.20415,380100000.0
2009-10-05 20:12:00,1.2043,1.20475,1.2041,1.20465,86200000.0
2009-10-05 20:13:00,1.20475,1.20475,1.20375,1.20445,31200000.0
2009-10-05 20:14:00,1.20445,1.20445,1.2033,1.2034,104400000.0
2009-10-05 20:15:00,1.20355,1.20405,1.2034,1.2036,144200000.0
2009-10-05 20:16:00,1.2036,1.204,1.20345,1.20365,127800000.0
2009-10-05 20:17:00,1.2036,1.2037,1.2036,1.2037,76600000.0
2009-10-05 20:18:00,1.2037,1.20375,1.20295,1.203,90900000.0
2009-10-05 20:19:00,1.20295,1.20335,1.2029,1.20335,40000000.0
2009-10-05 20:20:00,1.20335,1.20335,1.2029,1.2032,93000000.0
2009-10-05 20:21:00,1.2033,1.2037,1.2033,1.2036,87200000.0
2009-10-05 20:22:00,1.20355,1.2037,1.2033,1.20355,48400000.0
2009-10-05 20:23:00,1.2036,1.20365,1.2035,1.20365,55200000.0
2009-10-05 20:24:00,1.20365,1.20365,1.20325,1.2035,41200000.0
2009-10-05 20:25:00,1.20365,1.2037,1.20315,1.20365,100800000.0
2009-10-05 20:26:00,1.2037,1.2038,1.20335,1.2035,57200000.0
2009-10-05 20:27:00,1.20355,1.20365,1.20355,1.20365,31600000.0
2009-10-05 20:28:00,1.20375,1.20395,1.20325,1.20345,44800000.0
2009-10-05 20:29:00,1.2035,1.20365,1.2035,1.20365,9200000.0
2009-10-05 20:30:00,1.20375,1.20385,1.20315,1.20355,110400000.0
2009-10-05 20:31:00,1.20355,1.20375,1.2029,1.2029,59700000.0
2009-10-05 20:32:00,1.2031,1.2035,1.20255,1.20275,138700000.0
2009-10-05 20:33:00,1.20285,1.2033,1.2025,1.2033,38200000.0
2009-10-05 20:34:00,1.20255,1.20275,1.20255,1.20275,43000000.0
2009-10-05 20:35:00,1.20275,1.2032,1.20275,1.2031,41200000.0
2009-10-05 20:36:00,1.20335,1.2034,1.2033,1.2034,18800000.0
2009-10-05 20:37:00,1.2034,1.2034,1.20285,1.20315,32800000.0
2009-10-05 20:38:00,1.20325,1.20345,1.20325,1.20345,7200000.0
2009-10-05 20:39:00,1.2035,1.2036,1.203,1.2032,29000000.0
2009-10-05 20:40:00,1.2033,1.20365,1.2033,1.20345,104400000.0
2009-10-05 20:41:00,1.2035,1.2035,1.20325,1.2034,25600000.0
2009-10-05 20:42:00,1.20246,1.20333,1.20215,1.20333,63700000.0
2009-10-05 20:43:00,1.2034,1.2038,1.2034,1.2038,77200000.0
2009-10-05 20:44:00,1.2038,1.20395,1.2031,1.2037,125300000.0
2009-10-05 20:45:00,1.2037,1.20405,1.20365,1.2037,106100000.0
2009-10-05 20:46:00,1.2037,1.2039,1.2036,1.20375,38600000.0
2009-10-05 20:47:00,1.2038,1.20395,1.2033,1.2033,97500000.0
2009-10-05 20:48:00,1.20315,1.2036,1.203,1.20305,92800000.0
2009-10-05 20:49:00,1.20315,1.20315,1.202,1.2024,92600000.0
2009-10-05 20:50:00,1.20245,1.20275,1.20205,1.20245,71100000.0
2009-10-05 20:51:00,1.20245,1.20275,1.2021,1.20245,61100000.0
2009-10-05 20:52:00,1.2024,1.2026,1.2021,1.2025,53400000.0
2009-10-05 20:53:00,1.2023,1.2027,1.2023,1.20255,28000000.0
2009-10-05 20:54:00,1.20255,1.20275,1.2023,1.2023,42100000.0
2009-10-05 20:55:00,1.20235,1.203,1.20235,1.20275,61800000.0
2009-10-05 20:56:00,1.20275,1.20285,1.2023,1.2023,36600000.0
2009-10-05 20:57:00,1.20255,1.20265,1.2021,1.20245,39100000.0
2009-10-05 20:58:00,1.2023,1.20245,1.20215,1.20215,35800000.0
2009-10-05 20:59:00,1.202,1.20205,1.2017,1.20175,44400000.0
2009-10-05 21:00:00,1.20175,1.20205,1.2017,1.2018,100800000.0
2009-10-05 21:01:00,1.2018,1.20185,1.2013,1.20145,126100000.0
2009-10-05 21:02:00,1.20145,1.20195,1.20145,1.2018,68200000.0
2009-10-05 21:03:00,1.2018,1.20195,1.20145,1.2018,96000000.0
2009-10-05 21:04:00,1.20185,1.20185,1.2013,1.20145,62600000.0
2009-10-05 21:05:00,1.20165,1.20185,1.2013,1.2015,118700000.0
2009-10-05 21:06:00,1.2015,1.20155,1.2013,1.20135,25800000.0
2009-10-05 21:07:00,1.20135,1.20175,1.20135,1.2017,83000000.0
2009-10-05 21:08:00,1.20185,1.20185,1.20125,1.20135,74200000.0
2009-10-05 21:09:00,1.2014,1.2014,1.20115,1.2014,30200000.0
2009-10-05 21:10:00,1.20145,1.20145,1.20115,1.2013,36800000.0
2009-10-05 21:11:00,1.2013,1.2017,1.2012,1.20165,67500000.0
2009-10-05 21:12:00,1.20165,1.2018,1.2008,1.2009,153000000.0
2009-10-05 21:13:00,1.20085,1.201,1.2007,1.20085,71800000.0
2009-10-05 21:14:00,1.201,1.2015,1.20095,1.2013,95600000.0
2009-10-05 21:15:00,1.20125,1.20125,1.20075,1.20085,95200000.0
2009-10-05 21:16:00,1.20085,1.2012,1.20045,1.20055,64800000.0
2009-10-05 21:17:00,1.2006,1.20085,1.20055,1.2007,33700000.0
2009-10-05 21:18:00,1.2007,1.2007,1.20055,1.2006,23000000.0
2009-10-05 21:19:00,1.2006,1.2012,1.2006,1.20105,49800000.0
2009-10-05 21:20:00,1.20105,1.20105,1.2006,1.2008,48600000.0
2009-10-05 21:21:00,1.2004,1.2007,1.2004,1.2006,40400000.0
2009-10-05 21:22:00,1.20065,1.20075,1.20045,1.20055,54300000.0
2009-10-05 21:23:00,1.2007,1.20075,1.20055,1.20065,39400000.0
2009-10-05 21:24:00,1.20065,1.201,1.20065,1.20095,25400000.0
2009-10-05 21:25:00,1.20095,1.201,1.20065,1.20075,53200000.0
2009-10-05 21:26:00,1.2008,1.20085,1.20055,1.2006,38700000.0
2009-10-05 21:27:00,1.2007,1.2007,1.20035,1.2005,41200000.0
2009-10-05 21:28:00,1.2005,1.2006,1.2004,1.2005,25800000.0
2009-10-05 21:29:00,1.20055,1.2007,1.20025,1.20045,81600000.0
2009-10-05 21:30:00,1.20045,1.2006,1.2003,1.2004,72600000.0
2009-10-05 21:31:00,1.2004,1.20065,1.20015,1.20035,49800000.0
2009-10-05 21:32:00,1.2003,1.2007,1.20025,1.2005,83100000.0
2009-10-05 21:33:00,1.20045,1.2007,1.20045,1.20045,31700000.0
2009-10-05 21:34:00,1.2004,1.20065,1.2002,1.2002,42500000.0
2009-10-05 21:35:00,1.20025,1.20055,1.20025,1.2005,11200000.0
2009-10-05 21:36:00,1.2006,1.20115,1.2006,1.2011,16200000.0
2009-10-05 21:37:00,1.20105,1.2011,1.2004,1.2007,30700000.0
2009-10-05 21:38:00,1.2007,1.20085,1.20055,1.2006,29900000.0
2009-10-05 21:39:00,1.20065,1.201,1.2005,1.20095,39800000.0
2009-10-05 21:40:00,1.201,1.20125,1.20045,1.2008,38100000.0
2009-10-05 21:41:00,1.2009,1.2012,1.2008,1.20105,36300000.0
2009-10-05 21:42:00,1.20105,1.20125,1.20095,1.20125,24500000.0
2009-10-05 21:43:00,1.2012,1.2012,1.2012,1.2012,1600000.0
2009-10-05 21:44:00,1.2012,1.2012,1.20115,1.20115,6900000.0
2009-10-05 21:45:00,1.2012,1.20125,1.20115,1.20115,15100000.0
2009-10-05 21:46:00,1.20125,1.20125,1.2012,1.2012,2700000.0
2009-10-05 21:47:00,1.20115,1.20115,1.2009,1.20095,15800000.0
2009-10-05 21:48:00,1.201,1.201,1.20075,1.20095,19700000.0
2009-10-05 21:49:00,1.20105,1.20125,1.20075,1.2009,48300000.0
2009-10-05 21:50:00,1.201,1.2011,1.2006,1.20075,33300000.0
2009-10-05 21:51:00,1.20085,1.2012,1.20085,1.2012,10200000.0
2009-10-05 21:52:00,1.20125,1.2013,1.2007,1.2013,86400000.0
2009-10-05 21:53:00,1.20135,1.20135,1.20085,1.20095,59700000.0
2009-10-05 21:54:00,1.201,1.2012,1.20075,1.20115,74100000.0
2009-10-05 21:55:00,1.2011,1.20145,1.20095,1.20145,69100000.0
2009-10-05 21:56:00,1.20145,1.20145,1.20145,1.20145,4000000.0
2009-10-05 21:57:00,1.20145,1.20145,1.20145,1.20145,8000000.0
2009-10-05 21:58:00,1.20145,1.20145,1.2007,1.2009,27300000.0
2009-10-05 21:59:00,1.2009,1.2012,1.20055,1.201,49500000.0
2009-10-05 22:00:00,1.2009,1.20125,1.20085,1.2011,52300000.0
2009-10-05 22:01:00,1.20105,1.20125,1.20025,1.20045,92000000.0
2009-10-05 22:02:00,1.20035,1.20095,1.20015,1.2008,135300000.0
2009-10-05 22:03:00,1.2007,1.201,1.20055,1.20085,94500000.0
2009-10-05 22:04:00,1.2009,1.20105,1.2007,1.2008,41600000.0
2009-10-05 22:05:00,1.2008,1.2009,1.2006,1.20065,24800000.0
2009-10-05 22:06:00,1.2007,1.20095,1.20055,1.20075,29500000.0
2009-10-05 22:07:00,1.20075,1.2009,1.2001,1.2008,52800000.0
2009-10-05 22:08:00,1.20075,1.201,1.20075,1.2009,65700000.0
2009-10-05 22:09:00,1.2001,1.2008,1.20005,1.2002,26400000.0
2009-10-05 22:10:00,1.2002,1.2006,1.2002,1.20045,24700000.0
2009-10-05 22:11:00,1.20045,1.2007,1.2004,1.20065,15000000.0
2009-10-05 22:12:00,1.2006,1.2009,1.20015,1.2002,31900000.0
2009-10-05 22:13:00,1.20025,1.20025,1.1999,1.2,16500000.0
2009-10-05 22:14:00,1.20005,1.2004,1.20005,1.2004,17500000.0
2009-10-05 22:15:00,1.20045,1.2008,1.2004,1.20075,12700000.0
2009-10-05 22:16:00,1.2007,1.2007,1.20025,1.20065,23200000.0
2009-10-05 22:17:00,1.2007,1.20075,1.2007,1.20075,2700000.0
2009-10-05 22:18:00,1.2008,1.201,1.20065,1.20075,13700000.0
2009-10-05 22:19:00,1.20085,1.2009,1.20085,1.2009,6000000.0
2009-10-05 22:20:00,1.2009,1.2009,1.2006,1.2008,24400000.0
2009-10-05 22:21:00,1.2007,1.2008,1.2006,1.2008,8600000.0
2009-10-05 22:22:00,1.2008,1.2008,1.20055,1.20055,8600000.0
2009-10-05 22:23:00,1.20045,1.20055,1.20045,1.20055,4400000.0
2009-10-05 22:24:00,1.2006,1.2006,1.2002,1.20025,40100000.0
2009-10-05 22:25:00,1.20025,1.20095,1.2002,1.20065,40500000.0
2009-10-05 22:26:00,1.20065,1.20065,1.19995,1.20045,93700000.0
2009-10-05 22:27:00,1.2004,1.20065,1.2004,1.20045,19000000.0
2009-10-05 22:28:00,1.2004,1.2006,1.2004,1.20055,13000000.0
2009-10-05 22:29:00,1.20035,1.201,1.20035,1.20055,24100000.0
2009-10-05 22:30:00,1.2003,1.2007,1.2003,1.2007,22600000.0
2009-10-05 22:31:00,1.20075,1.201,1.20075,1.201,21000000.0
2009-10-05 22:32:00,1.2009,1.20115,1.2009,1.20115,12600000.0
2009-10-05 22:33:00,1.201,1.20115,1.20085,1.2009,18400000.0
2009-10-05 22:34:00,1.20095,1.20095,1.20095,1.20095,3000000.0
2009-10-05 22:35:00,1.2009,1.20155,1.2009,1.20115,24200000.0
2009-10-05 22:36:00,1.20115,1.20115,1.20095,1.20095,5600000.0
2009-10-05 22:37:00,1.20075,1.2009,1.20075,1.2009,3000000.0
2009-10-05 22:38:00,1.2009,1.2012,1.2008,1.20095,21200000.0
2009-10-05 22:39:00,1.20075,1.20125,1.20075,1.20125,8500000.0
2009-10-05 22:40:00,1.20125,1.20125,1.2009,1.20095,15200000.0
2009-10-05 22:41:00,1.20085,1.20085,1.20085,1.20085,1000000.0
2009-10-05 22:42:00,1.20007,1.20031,1.19997,1.20004,132600000.0
2009-10-05 22:43:00,1.2008,1.20095,1.2008,1.20095,11000000.0
2009-10-05 22:44:00,1.20095,1.20125,1.20095,1.2011,12800000.0
2009-10-05 22:45:00,1.20125,1.20125,1.20125,1.20125,1000000.0
2009-10-05 22:46:00,1.20135,1.20145,1.20135,1.20145,30900000.0
2009-10-05 22:47:00,1.20145,1.20145,1.20135,1.20135,73000000.0
2009-10-05 22:48:00,1.20135,1.20135,1.2013,1.2013,115800000.0
2009-10-05 22:49:00,1.2013,1.2016,1.2013,1.2014,52700000.0
2009-10-05 22:50:00,1.2013,1.2013,1.2008,1.2008,8700000.0
2009-10-05 22:51:00,1.2009,1.20105,1.20085,1.20105,16700000.0
2009-10-05 22:52:00,1.20085,1.20145,1.20085,1.20145,21400000.0
2009-10-05 22:53:00,1.20115,1.20135,1.2009,1.2009,142500000.0
2009-10-05 22:54:00,1.20095,1.20095,1.2007,1.2007,13500000.0
2009-10-05 22:55:00,1.2007,1.20145,1.2007,1.20145,20200000.0
2009-10-05 22:56:00,1.20088,1.20096,1.20059,1.2007,146000000.0
2009-10-05 22:57:00,1.20145,1.20145,1.20145,1.20145,130800000.0
2009-10-05 22:58:00,1.20145,1.20145,1.20145,1.20145,78000000.0
2009-10-05 22:59:00,1.20145,1.20145,1.20145,1.20145,51600000.0
2009-10-05 23:00:00,1.1991,1.20125,1.1991,1.20025,195000000.0
2009-10-05 23:01:00,1.20025,1.20025,1.19965,1.2001,43400000.0
2009-10-05 23:02:00,1.2001,1.2001,1.2001,1.2001,28760000.0
2009-10-05 23:03:00,1.20005,1.20025,1.19965,1.20015,34000000.0
2009-10-05 23:04:00,1.2003,1.20065,1.19985,1.2001,45800000.0
2009-10-05 23:05:00,1.20035,1.2004,1.2,1.2,35000000.0
2009-10-05 23:06:00,1.20005,1.20045,1.19995,1.20005,24000000.0
2009-10-05 23:07:00,1.20005,1.20005,1.2,1.2,7000000.0
2009-10-05 23:08:00,1.20005,1.2001,1.20005,1.2001,9000000.0
2009-10-05 23:09:00,1.2001,1.2001,1.1997,1.1997,9800000.0
2009-10-05 23:10:00,1.1998,1.20005,1.19975,1.20005,11600000.0
2009-10-05 23:11:00,1.2,1.2,1.19965,1.19975,17000000.0
2009-10-05 23:12:00,1.19975,1.19985,1.19965,1.19965,16000000.0
2009-10-05 23:13:00,1.19965,1.1997,1.19945,1.19965,19000000.0
2009-10-05 23:14:00,1.1996,1.19965,1.19875,1.19965,14100000.0
2009-10-05 23:15:00,1.19975,1.19975,1.19975,1.19975,1000000.0
2009-10-05 23:16:00,1.19975,1.1998,1.1997,1.1997,10000000.0
2009-10-05 23:17:00,1.1993,1.1999,1.1993,1.1998,8100000.0
2009-10-05 23:18:00,1.19975,1.19975,1.1989,1.1994,23500000.0
2009-10-05 23:19:00,1.1995,1.20005,1.1995,1.20005,19600000.0
2009-10-05 23:20:00,1.19995,1.20035,1.1999,1.1999,21700000.0
2009-10-05 23:21:00,1.1999,1.1999,1.1993,1.1995,11000000.0
2009-10-05 23:22:00,1.1995,1.19995,1.19945,1.19985,19000000.0
2009-10-05 23:23:00,1.1998,1.19985,1.19965,1.1997,12000000.0
2009-10-05 23:24:00,1.1997,1.1997,1.19965,1.1997,16900000.0
2009-10-05 23:25:00,1.19935,1.19995,1.19935,1.19995,12100000.0
2009-10-05 23:26:00,1.1999,1.20015,1.1998,1.19985,32900000.0
2009-10-05 23:27:00,1.19985,1.19985,1.1998,1.1998,3000000.0
2009-10-05 23:28:00,1.1998,1.19995,1.1998,1.19985,17300000.0
2009-10-05 23:29:00,1.19985,1.2003,1.1998,1.2003,14600000.0
2009-10-05 23:30:00,1.2003,1.2003,1.1997,1.20025,14100000.0
2009-10-05 23:31:00,1.20035,1.20055,1.20035,1.2004,14600000.0
2009-10-05 23:32:00,1.20035,1.20035,1.2002,1.2003,7100000.0
2009-10-05 23:33:00,1.20025,1.20025,1.1998,1.19985,7100000.0
2009-10-05 23:34:00,1.1998,1.20015,1.19975,1.2,24300000.0
2009-10-05 23:35:00,1.20005,1.20005,1.1996,1.1998,27400000.0
2009-10-05 23:36:00,1.1998,1.2002,1.19975,1.2002,17400000.0
2009-10-05 23:37:00,1.2002,1.2002,1.2002,1.2002,7100000.0
2009-10-05 23:38:00,1.20015,1.20015,1.1998,1.20015,33100000.0
2009-10-05 23:39:00,1.20015,1.20015,1.19985,1.20015,10200000.0
2009-10-05 23:40:00,1.20015,1.2005,1.20015,1.2005,5100000.0
2009-10-05 23:41:00,1.20055,1.2006,1.2004,1.20045,18500000.0
2009-10-05 23:42:00,1.20045,1.2006,1.20045,1.2006,4000000.0
2009-10-05 23:43:00,1.2005,1.2005,1.19965,1.2,27600000.0
2009-10-05 23:44:00,1.19995,1.19995,1.19995,1.19995,2000000.0
2009-10-05 23:45:00,1.20005,1.2007,1.20005,1.20005,20900000.0
2009-10-05 23:46:00,1.2004,1.2008,1.2,1.20075,70800000.0
2009-10-05 23:47:00,1.2003,1.2008,1.20005,1.2006,43200000.0
2009-10-05 23:48:00,1.2006,1.201,1.20015,1.201,109500000.0
2009-10-05 23:49:00,1.201,1.201,1.2002,1.201,39100000.0
2009-10-05 23:50:00,1.2003,1.20105,1.2002,1.20095,52000000.0
2009-10-05 23:51:00,1.2004,1.201,1.2004,1.2007,29900000.0
2009-10-05 23:52:00,1.20065,1.20105,1.20055,1.20105,24900000.0
2009-10-05 23:53:00,1.20044,1.2008,1.20024,1.20062,108400000.0
2009-10-05 23:54:00,1.20007,1.20089,1.19981,1.20089,97600000.0
2009-10-05 23:55:00,1.20089,1.20089,1.20037,1.20082,86100000.0
2009-10-05 23:56:00,1.20115,1.20115,1.20115,1.20115,2500000.0
2009-10-05 23:57:00,1.20008,1.20086,1.20006,1.20072,188800000.0
2009-10-05 23:58:00,1.20071,1.20078,1.20043,1.20049,41600000.0
2009-10-05 23:59:00,1.20068,1.2008,1.2005,1.20061,135500000.0
2009-10-06 00:00:00,1.19984,1.2008,1.19974,1.20075,69100000.0
2009-10-06 00:01:00,1.20036,1.20073,1.20034,1.20046,92800000.0
2009-10-06 00:02:00,1.20048,1.20078,1.19938,1.19938,84200000.0
2009-10-06 00:03:00,1.2002,1.20097,1.2002,1.2002,92400000.0
2009-10-06 00:04:00,1.2003,1.20044,1.19988,1.19997,133500000.0
2009-10-06 00:05:00,1.2001,1.20045,1.19974,1.20005,170500000.0
2009-10-06 00:06:00,1.20115,1.20115,1.20115,1.20115,10300000.0
2009-10-06 00:07:00,1.2013,1.20145,1.2011,1.20145,27800000.0
2009-10-06 00:08:00,1.20145,1.20145,1.20145,1.20145,4000000.0
2009-10-06 00:09:00,1.20145,1.20145,1.20105,1.20115,44600000.0
2009-10-06 00:10:00,1.20115,1.20115,1.20115,1.20115,10800000.0
2009-10-06 00:11:00,1.20115,1.20115,1.20115,1.20115,26400000.0
2009-10-06 00:12:00,1.20115,1.20115,1.20115,1.20115,10800000.0
2009-10-06 00:13:00,1.20115,1.20115,1.20115,1.20115,15600000.0
2009-10-06 00:14:00,1.20115,1.20135,1.20115,1.20115,43000000.0
2009-10-06 00:15:00,1.20115,1.20145,1.20115,1.20145,39200000.0
2009-10-06 00:16:00,1.2012,1.2013,1.2011,1.2012,25200000.0
2009-10-06 00:17:00,1.20115,1.20165,1.20115,1.20165,33200000.0
2009-10-06 00:18:00,1.20165,1.20165,1.20165,1.20165,25000000.0
2009-10-06 00:19:00,1.20165,1.20165,1.20165,1.20165,18000000.0
2009-10-06 00:20:00,1.20165,1.20165,1.201,1.20115,28000000.0
2009-10-06 00:21:00,1.20115,1.20115,1.20115,1.20115,16800000.0
2009-10-06 00:22:00,1.20115,1.20115,1.20115,1.20115,8400000.0
2009-10-06 00:23:00,1.20115,1.2012,1.20115,1.20115,44000000.0
2009-10-06 00:24:00,1.20115,1.20115,1.20115,1.20115,16800000.0
2009-10-06 00:25:00,1.20115,1.20125,1.20115,1.20125,7400000.0
2009-10-06 00:26:00,1.20115,1.20125,1.20115,1.2012,35200000.0
2009-10-06 00:27:00,1.20115,1.2012,1.20115,1.2012,27400000.0
2009-10-06 00:28:00,1.20125,1.20125,1.20115,1.20115,5800000.0
2009-10-06 00:29:00,1.20125,1.2014,1.20125,1.2014,8000000.0
2009-10-06 00:30:00,1.2014,1.20155,1.2014,1.2015,20300000.0
2009-10-06 00:31:00,1.2013,1.2014,1.2011,1.2013,69200000.0
2009-10-06 00:32:00,1.2013,1.2014,1.20105,1.20125,61400000.0
2009-10-06 00:33:00,1.20125,1.20125,1.20125,1.20125,2000000.0
2009-10-06 00:34:00,1.20125,1.20125,1.20125,1.20125,11200000.0
2009-10-06 00:35:00,1.20125,1.20135,1.2012,1.2013,34500000.0
2009-10-06 00:36:00,1.20125,1.20125,1.20115,1.20115,41400000.0
2009-10-06 00:37:00,1.20115,1.2014,1.20115,1.20135,31200000.0
2009-10-06 00:38:00,1.2013,1.2013,1.20115,1.20125,34900000.0
2009-10-06 00:39:00,1.20125,1.2013,1.20125,1.20125,11100000.0
2009-10-06 00:40:00,1.20125,1.20135,1.20125,1.2013,15000000.0
2009-10-06 00:41:00,1.2013,1.20145,1.2013,1.2013,14100000.0
2009-10-06 00:42:00,1.20125,1.20125,1.20125,1.20125,2000000.0
2009-10-06 00:43:00,1.20135,1.20145,1.2013,1.2013,37300000.0
2009-10-06 00:44:00,1.2013,1.2014,1.2012,1.2013,61000000.0
2009-10-06 00:45:00,1.2013,1.2015,1.2011,1.20125,52400000.0
2009-10-06 00:46:00,1.20125,1.2013,1.20125,1.2013,8100000.0
2009-10-06 00:47:00,1.2013,1.2014,1.2013,1.2013,12100000.0
2009-10-06 00:48:00,1.20125,1.20145,1.20125,1.20145,35200000.0
2009-10-06 00:49:00,1.2014,1.2016,1.20135,1.2016,58300000.0
2009-10-06 00:50:00,1.2016,1.20195,1.2016,1.20165,16400000.0
2009-10-06 00:51:00,1.20145,1.2015,1.20125,1.20135,14100000.0
2009-10-06 00:52:00,1.20125,1.2014,1.20105,1.20118,50400000.0
2009-10-06 00:53:00,1.20098,1.20112,1.20067,1.20107,81200000.0
2009-10-06 00:54:00,1.20135,1.20135,1.20115,1.2012,4000000.0
2009-10-06 00:55:00,1.20125,1.2016,1.20125,1.2016,14200000.0
2009-10-06 00:56:00,1.2016,1.2016,1.2016,1.2016,4000000.0
2009-10-06 00:57:00,1.20155,1.20155,1.20155,1.20155,2000000.0
2009-10-06 00:58:00,1.20155,1.20155,1.20145,1.20155,10400000.0
2009-10-06 00:59:00,1.20135,1.2014,1.20135,1.2014,5000000.0
2009-10-06 01:00:00,1.2014,1.20155,1.2014,1.20155,10000000.0
2009-10-06 01:01:00,1.20155,1.20155,1.20115,1.2012,38000000.0
2009-10-06 01:02:00,1.2012,1.20125,1.20115,1.20115,21600000.0
2009-10-06 01:03:00,1.20115,1.20125,1.20115,1.2012,24000000.0
2009-10-06 01:04:00,1.2014,1.2014,1.2014,1.2014,3000000.0
2009-10-06 01:05:00,1.20135,1.20135,1.20135,1.20135,1000000.0
2009-10-06 01:06:00,1.2013,1.2013,1.20115,1.20115,19300000.0
2009-10-06 01:07:00,1.20115,1.2012,1.20115,1.2012,4200000.0
2009-10-06 01:08:00,1.20115,1.20125,1.20115,1.20125,23200000.0
2009-10-06 01:09:00,1.20115,1.2015,1.2011,1.20135,55100000.0
2009-10-06 01:10:00,1.2011,1.20145,1.2011,1.20145,15200000.0
2009-10-06 01:11:00,1.20145,1.20145,1.20105,1.20115,56400000.0
2009-10-06 01:12:00,1.2013,1.2014,1.20115,1.20125,80900000.0
2009-10-06 01:13:00,1.2013,1.20135,1.2012,1.2013,39300000.0
2009-10-06 01:14:00,1.2013,1.20175,1.201,1.20115,47600000.0
2009-10-06 01:15:00,1.20115,1.20115,1.20115,1.20115,22800000.0
2009-10-06 01:16:00,1.20115,1.20115,1.20115,1.20115,4800000.0
2009-10-06 01:17:00,1.20115,1.20115,1.20115,1.20115,8400000.0
2009-10-06 01:18:00,1.20115,1.20115,1.20115,1.20115,9600000.0
2009-10-06 01:19:00,1.20115,1.2013,1.20115,1.2013,7000000.0
2009-10-06 01:20:00,1.20135,1.20135,1.20135,1.20135,12000000.0
2009-10-06 01:21:00,1.20135,1.20135,1.20135,1.20135,10000000.0
2009-10-06 01:22:00,1.20135,1.20135,1.20135,1.20135,1000000.0
2009-10-06 01:23:00,1.20135,1.20135,1.20135,1.20135,2000000.0
2009-10-06 01:24:00,1.20135,1.20135,1.20135,1.20135,7000000.0
2009-10-06 01:25:00,1.20135,1.20135,1.20135,1.20135,1000000.0
2009-10-06 01:26:00,1.20135,1.20135,1.20125,1.20125,12000000.0
2009-10-06 01:27:00,1.2016,1.20185,1.201,1.20155,54700000.0
2009-10-06 01:28:00,1.2015,1.20165,1.2015,1.20155,13700000.0
2009-10-06 01:29:00,1.20145,1.20165,1.20145,1.20155,13000000.0
2009-10-06 01:30:00,1.2015,1.2015,1.2015,1.2015,6000000.0
2009-10-06 01:31:00,1.2015,1.2015,1.2015,1.2015,4000000.0
2009-10-06 01:32:00,1.2015,1.2015,1.20145,1.20145,10000000.0
2009-10-06 01:33:00,1.20145,1.20155,1.20145,1.20155,3000000.0
2009-10-06 01:34:00,1.20155,1.20155,1.2015,1.2015,6000000.0
2009-10-06 01:35:00,1.2015,1.2016,1.2015,1.2016,21700000.0
2009-10-06 01:36:00,1.20165,1.2017,1.2016,1.2016,15000000.0
2009-10-06 01:37:00,1.2017,1.2017,1.20135,1.20145,39600000.0
2009-10-06 01:38:00,1.20155,1.2018,1.20155,1.20175,37500000.0
2009-10-06 01:39:00,1.20205,1.20205,1.20205,1.20205,13000000.0
2009-10-06 01:40:00,1.20205,1.20205,1.20205,1.20205,1000000.0
2009-10-06 01:41:00,1.20205,1.20205,1.20205,1.20205,5000000.0
2009-10-06 01:42:00,1.20205,1.20205,1.20205,1.20205,2000000.0
2009-10-06 01:43:00,1.20205,1.20205,1.20205,1.20205,5000000.0
2009-10-06 01:44:00,1.20205,1.20205,1.20205,1.20205,1000000.0
2009-10-06 01:45:00,1.20205,1.20205,1.20205,1.20205,3000000.0
2009-10-06 01:46:00,1.20205,1.20205,1.20125,1.20205,24200000.0
2009-10-06 01:47:00,1.20205,1.20205,1.2014,1.20165,26000000.0
2009-10-06 01:48:00,1.20165,1.20165,1.20135,1.20155,56600000.0
2009-10-06 01:49:00,1.20155,1.2019,1.2015,1.2019,28400000.0
2009-10-06 01:50:00,1.2019,1.2019,1.2018,1.20185,6000000.0
2009-10-06 01:51:00,1.20175,1.2019,1.20165,1.20165,42200000.0
2009-10-06 01:52:00,1.2017,1.20195,1.20165,1.2018,34500000.0
2009-10-06 01:53:00,1.20175,1.2019,1.20175,1.2019,20200000.0
2009-10-06 01:54:00,1.2019,1.20225,1.2019,1.20225,20400000.0
2009-10-06 01:55:00,1.20225,1.20225,1.20225,1.20225,11000000.0
2009-10-06 01:56:00,1.20225,1.20225,1.20225,1.20225,11000000.0
2009-10-06 01:57:00,1.20225,1.20225,1.20225,1.20225,21000000.0
2009-10-06 01:58:00,1.20225,1.20225,1.20225,1.20225,2000000.0
2009-10-06 01:59:00,1.20225,1.20225,1.20155,1.20225,26900000.0
2009-10-06 02:00:00,1.20225,1.20225,1.20225,1.20225,11000000.0
2009-10-06 02:01:00,1.20225,1.20225,1.20225,1.20225,16000000.0
2009-10-06 02:02:00,1.20225,1.20225,1.20225,1.20225,29000000.0
2009-10-06 02:03:00,1.20225,1.20295,1.2022,1.2022,44500000.0
2009-10-06 02:04:00,1.2022,1.20235,1.20215,1.20235,23900000.0
2009-10-06 02:05:00,1.2024,1.20275,1.2024,1.20265,33800000.0
2009-10-06 02:06:00,1.2027,1.20295,1.20265,1.20295,40700000.0
2009-10-06 02:07:00,1.20295,1.20295,1.20295,1.20295,7000000.0
2009-10-06 02:08:00,1.20295,1.20295,1.20295,1.20295,5000000.0
2009-10-06 02:09:00,1.20295,1.20295,1.20295,1.20295,13000000.0
2009-10-06 02:10:00,1.20295,1.20295,1.20295,1.20295,21000000.0
2009-10-06 02:11:00,1.20295,1.2031,1.20295,1.2031,21000000.0
2009-10-06 02:12:00,1.2031,1.2031,1.20275,1.203,21700000.0
2009-10-06 02:13:00,1.20275,1.2029,1.2027,1.2027,29300000.0
2009-10-06 02:14:00,1.2026,1.2026,1.2025,1.2025,5000000.0
2009-10-06 02:15:00,1.2025,1.2028,1.2025,1.2027,18600000.0
2009-10-06 02:16:00,1.2027,1.2027,1.20265,1.2027,20800000.0
2009-10-06 02:17:00,1.2027,1.2027,1.2027,1.2027,9600000.0
2009-10-06 02:18:00,1.2027,1.2027,1.2021,1.20245,72700000.0
2009-10-06 02:19:00,1.20255,1.2027,1.20245,1.2027,50900000.0
2009-10-06 02:20:00,1.2027,1.2027,1.20255,1.20265,26000000.0
2009-10-06 02:21:00,1.20265,1.20265,1.20265,1.20265,8000000.0
2009-10-06 02:22:00,1.20255,1.20255,1.20225,1.20255,63100000.0
2009-10-06 02:23:00,1.2025,1.2025,1.20225,1.2023,28000000.0
2009-10-06 02:24:00,1.2023,1.2025,1.20225,1.2025,18400000.0
2009-10-06 02:25:00,1.2025,1.2032,1.20245,1.20275,119200000.0
2009-10-06 02:26:00,1.20285,1.20285,1.2024,1.20275,32400000.0
2009-10-06 02:27:00,1.20275,1.20285,1.20265,1.20285,16000000.0
2009-10-06 02:28:00,1.20285,1.20305,1.20265,1.20305,23300000.0
2009-10-06 02:29:00,1.20305,1.20335,1.2028,1.2032,25600000.0
2009-10-06 02:30:00,1.2033,1.20345,1.2026,1.20285,55000000.0
2009-10-06 02:31:00,1.20285,1.2029,1.20235,1.20235,77100000.0
2009-10-06 02:32:00,1.2023,1.20275,1.2023,1.2027,45400000.0
2009-10-06 02:33:00,1.20265,1.20265,1.20195,1.2023,120100000.0
2009-10-06 02:34:00,1.20235,1.20235,1.2019,1.20215,83100000.0
2009-10-06 02:35:00,1.20225,1.20235,1.20205,1.20235,44000000.0
2009-10-06 02:36:00,1.2024,1.2024,1.20225,1.2023,29000000.0
2009-10-06 02:37:00,1.2021,1.20235,1.2021,1.20235,24800000.0
2009-10-06 02:38:00,1.2024,1.2025,1.202,1.2025,127600000.0
2009-10-06 02:39:00,1.20245,1.20245,1.20225,1.20245,27200000.0
2009-10-06 02:40:00,1.2024,1.20255,1.2022,1.2022,28700000.0
2009-10-06 02:41:00,1.20235,1.20235,1.20235,1.20235,2000000.0
2009-10-06 02:42:00,1.2025,1.20255,1.20215,1.2025,33900000.0
2009-10-06 02:43:00,1.2025,1.2026,1.2024,1.2024,38700000.0
2009-10-06 02:44:00,1.2024,1.2027,1.20205,1.2025,134100000.0
2009-10-06 02:45:00,1.2025,1.2025,1.2019,1.202,171500000.0
2009-10-06 02:46:00,1.202,1.20225,1.2019,1.2019,118800000.0
2009-10-06 02:47:00,1.2019,1.20225,1.2019,1.20215,36200000.0
2009-10-06 02:48:00,1.20215,1.20225,1.2019,1.2019,28200000.0
2009-10-06 02:49:00,1.20195,1.2021,1.2019,1.2019,67400000.0
2009-10-06 02:50:00,1.2019,1.20195,1.2019,1.2019,22600000.0
2009-10-06 02:51:00,1.20195,1.20205,1.2019,1.2019,22900000.0
2009-10-06 02:52:00,1.2019,1.2019,1.2015,1.2019,4040000.0
2009-10-06 02:53:00,1.2019,1.2019,1.2015,1.2015,20640000.0
2009-10-06 02:54:00,1.2015,1.2015,1.20105,1.20115,79360000.0
2009-10-06 02:55:00,1.20115,1.2013,1.20115,1.20115,116000000.0
2009-10-06 02:56:00,1.20115,1.20115,1.2005,1.20095,59000000.0
2009-10-06 02:57:00,1.20095,1.20105,1.19985,1.20025,61400000.0
2009-10-06 02:58:00,1.20025,1.2007,1.2002,1.20065,97600000.0
2009-10-06 02:59:00,1.20065,1.20085,1.2006,1.20075,94800000.0
2009-10-06 03:00:00,1.20075,1.20075,1.20025,1.20045,91600000.0
2009-10-06 03:01:00,1.20045,1.2008,1.2003,1.2004,97100000.0
2009-10-06 03:02:00,1.20035,1.2008,1.20005,1.2004,52800000.0
2009-10-06 03:03:00,1.2004,1.20055,1.1999,1.20055,76100000.0
2009-10-06 03:04:00,1.20055,1.2008,1.19985,1.20055,101200000.0
2009-10-06 03:05:00,1.20055,1.20065,1.2003,1.2003,71200000.0
2009-10-06 03:06:00,1.20025,1.2003,1.19975,1.2001,59200000.0
2009-10-06 03:07:00,1.2,1.20045,1.1997,1.20045,40100000.0
2009-10-06 03:08:00,1.20045,1.20045,1.2003,1.2003,41000000.0
2009-10-06 03:09:00,1.2003,1.2003,1.19885,1.19895,98600000.0
2009-10-06 03:10:00,1.19885,1.19885,1.1972,1.1975,181700000.0
2009-10-06 03:11:00,1.1974,1.19775,1.19695,1.19735,110600000.0
2009-10-06 03:12:00,1.1973,1.1981,1.1973,1.19755,205700000.0
2009-10-06 03:13:00,1.1975,1.1977,1.19665,1.1972,134800000.0
2009-10-06 03:14:00,1.19725,1.19725,1.19515,1.19595,260700000.0
2009-10-06 03:15:00,1.19595,1.1965,1.19585,1.19645,169300000.0
2009-10-06 03:16:00,1.19645,1.1969,1.19635,1.19675,261200000.0
2009-10-06 03:17:00,1.19675,1.19725,1.19645,1.1969,145300000.0
2009-10-06 03:18:00,1.1973,1.19775,1.1969,1.19755,142800000.0
2009-10-06 03:19:00,1.19765,1.19775,1.1969,1.1971,105000000.0
2009-10-06 03:20:00,1.19715,1.1975,1.19715,1.19735,33800000.0
2009-10-06 03:21:00,1.19725,1.1973,1.1968,1.1969,127900000.0
2009-10-06 03:22:00,1.197,1.1971,1.19695,1.197,55500000.0
2009-10-06 03:23:00,1.197,1.197,1.19635,1.1967,103800000.0
2009-10-06 03:24:00,1.1967,1.19715,1.1967,1.19695,83200000.0
2009-10-06 03:25:00,1.1969,1.1971,1.19675,1.19695,28100000.0
2009-10-06 03:26:00,1.197,1.1972,1.19675,1.19675,50200000.0
2009-10-06 03:27:00,1.19675,1.19715,1.1967,1.1967,77700000.0
2009-10-06 03:28:00,1.1967,1.19695,1.19655,1.1968,51500000.0
2009-10-06 03:29:00,1.1968,1.198,1.1968,1.198,124300000.0
2009-10-06 03:30:00,1.19805,1.1985,1.19745,1.198,147500000.0
2009-10-06 03:31:00,1.19755,1.198,1.19715,1.1973,118500000.0
2009-10-06 03:32:00,1.1973,1.1976,1.197,1.19725,111000000.0
2009-10-06 03:33:00,1.19715,1.19735,1.197,1.19735,121600000.0
2009-10-06 03:34:00,1.19715,1.1974,1.19715,1.19735,62200000.0
2009-10-06 03:35:00,1.19745,1.19745,1.19685,1.19695,51800000.0
2009-10-06 03:36:00,1.197,1.19765,1.197,1.1974,126700000.0
2009-10-06 03:37:00,1.1973,1.19755,1.1972,1.1974,100700000.0
2009-10-06 03:38:00,1.19735,1.1977,1.19735,1.1976,34100000.0
2009-10-06 03:39:00,1.1976,1.19775,1.1971,1.19775,99300000.0
2009-10-06 03:40:00,1.19785,1.19835,1.1978,1.19805,116000000.0
2009-10-06 03:41:00,1.19795,1.19815,1.19795,1.1981,42100000.0
2009-10-06 03:42:00,1.198,1.1981,1.1976,1.19775,56700000.0
2009-10-06 03:43:00,1.1977,1.1981,1.1975,1.1981,64200000.0
2009-10-06 03:44:00,1.19815,1.1985,1.19805,1.1983,80500000.0
2009-10-06 03:45:00,1.19835,1.19865,1.1976,1.198,179400000.0
2009-10-06 03:46:00,1.1979,1.1982,1.1975,1.1975,151100000.0
2009-10-06 03:47:00,1.19745,1.1976,1.19705,1.1972,98800000.0
2009-10-06 03:48:00,1.1968,1.1974,1.1968,1.19685,91100000.0
2009-10-06 03:49:00,1.19695,1.19705,1.19655,1.19685,133200000.0
2009-10-06 03:50:00,1.197,1.1971,1.19655,1.197,172800000.0
2009-10-06 03:51:00,1.1969,1.19735,1.1969,1.19725,77500000.0
2009-10-06 03:52:00,1.1974,1.1975,1.1972,1.1975,127800000.0
2009-10-06 03:53:00,1.1975,1.19765,1.19715,1.19755,98400000.0
2009-10-06 03:54:00,1.19745,1.19775,1.19715,1.1976,220100000.0
2009-10-06 03:55:00,1.1976,1.1978,1.19725,1.1978,94000000.0
2009-10-06 03:56:00,1.19745,1.1978,1.19745,1.19755,111199999.0
2009-10-06 03:57:00,1.19735,1.19745,1.19715,1.19735,91600000.0
2009-10-06 03:58:00,1.1973,1.1977,1.1973,1.1977,91500000.0
2009-10-06 03:59:00,1.19765,1.19775,1.19735,1.1975,61600000.0
2009-10-06 04:00:00,1.19755,1.19805,1.19755,1.1979,115600000.0
2009-10-06 04:01:00,1.1979,1.19815,1.19785,1.1981,40800000.0
2009-10-06 04:02:00,1.1982,1.1982,1.19725,1.19755,169400000.0
2009-10-06 04:03:00,1.19765,1.1982,1.1975,1.198,66000000.0
2009-10-06 04:04:00,1.1977,1.19805,1.19725,1.19745,103600000.0
2009-10-06 04:05:00,1.19745,1.19745,1.19695,1.1971,65500000.0
2009-10-06 04:06:00,1.1971,1.19775,1.19695,1.1975,123200000.0
2009-10-06 04:07:00,1.1975,1.1982,1.19725,1.19775,150200000.0
2009-10-06 04:08:00,1.198,1.1982,1.19775,1.1979,130200000.0
2009-10-06 04:09:00,1.1981,1.19845,1.19785,1.1983,99600000.0
2009-10-06 04:10:00,1.19845,1.19865,1.1981,1.19855,155200000.0
2009-10-06 04:11:00,1.1985,1.19875,1.19825,1.19835,58000000.0
2009-10-06 04:12:00,1.19835,1.19835,1.19805,1.19825,50500000.0
2009-10-06 04:13:00,1.1982,1.19835,1.19815,1.1983,36000000.0
2009-10-06 04:14:00,1.19825,1.1983,1.19825,1.19825,17200000.0
2009-10-06 04:15:00,1.19815,1.19835,1.19795,1.19795,75800000.0
2009-10-06 04:16:00,1.19795,1.19825,1.1977,1.1982,79000000.0
2009-10-06 04:17:00,1.1982,1.1984,1.19815,1.1984,47600000.0
2009-10-06 04:18:00,1.1984,1.1985,1.1978,1.1978,160800000.0
2009-10-06 04:19:00,1.1978,1.1978,1.19745,1.19745,123700000.0
2009-10-06 04:20:00,1.1975,1.19755,1.19715,1.19755,84400000.0
2009-10-06 04:21:00,1.19765,1.1978,1.19745,1.19755,45100000.0
2009-10-06 04:22:00,1.19735,1.19755,1.19715,1.19735,95100000.0
2009-10-06 04:23:00,1.19735,1.1977,1.19715,1.1974,131700000.0
2009-10-06 04:24:00,1.1974,1.19795,1.1973,1.1976,112800000.0
2009-10-06 04:25:00,1.1977,1.19795,1.1977,1.1979,25300000.0
2009-10-06 04:26:00,1.19805,1.19805,1.1979,1.1979,18100000.0
2009-10-06 04:27:00,1.1979,1.1979,1.19785,1.19785,26200000.0
2009-10-06 04:28:00,1.19785,1.198,1.19785,1.1979,80400000.0
2009-10-06 04:29:00,1.19795,1.19795,1.1979,1.1979,71800000.0
2009-10-06 04:30:00,1.1979,1.1982,1.1974,1.1981,173800000.0
2009-10-06 04:31:00,1.198,1.19815,1.198,1.19815,30100000.0
2009-10-06 04:32:00,1.19815,1.19815,1.1981,1.1981,4000000.0
2009-10-06 04:33:00,1.19678,1.19743,1.19675,1.19741,8000000.0
2009-10-06 04:34:00,1.19805,1.1982,1.19775,1.1978,67800000.0
2009-10-06 04:35:00,1.1978,1.1979,1.19755,1.19765,62300000.0
2009-10-06 04:36:00,1.19765,1.1978,1.19765,1.1977,99700000.0
2009-10-06 04:37:00,1.1976,1.19805,1.1973,1.19745,178500000.0
2009-10-06 04:38:00,1.19745,1.198,1.1974,1.198,101000000.0
2009-10-06 04:39:00,1.198,1.1982,1.19785,1.19815,117900000.0
2009-10-06 04:40:00,1.19815,1.19825,1.198,1.1981,39700000.0
2009-10-06 04:41:00,1.1981,1.19855,1.19805,1.19825,49500000.0
2009-10-06 04:42:00,1.19835,1.19835,1.19775,1.198,90300000.0
2009-10-06 04:43:00,1.198,1.19805,1.198,1.198,33000000.0
2009-10-06 04:44:00,1.198,1.198,1.1973,1.1974,222800000.0
2009-10-06 04:45:00,1.19745,1.1976,1.19745,1.1976,111200000.0
2009-10-06 04:46:00,1.19755,1.1982,1.19715,1.198,178500000.0
2009-10-06 04:47:00,1.19795,1.1983,1.1975,1.19815,114300000.0
2009-10-06 04:48:00,1.1981,1.1983,1.1977,1.198,117200000.0
2009-10-06 04:49:00,1.19805,1.1982,1.19795,1.1982,44200000.0
2009-10-06 04:50:00,1.19825,1.1984,1.198,1.1982,107800000.0
2009-10-06 04:51:00,1.1982,1.19855,1.1979,1.1979,85400000.0
2009-10-06 04:52:00,1.198,1.1987,1.1977,1.19845,182800000.0
2009-10-06 04:53:00,1.19845,1.1985,1.19805,1.19845,59500000.0
2009-10-06 04:54:00,1.1985,1.19865,1.1981,1.19835,74400000.0
2009-10-06 04:55:00,1.19845,1.19865,1.198,1.19855,259600000.0
2009-10-06 04:56:00,1.19855,1.1987,1.19755,1.19785,139000000.0
2009-10-06 04:57:00,1.198,1.19815,1.19795,1.19805,111300000.0
2009-10-06 04:58:00,1.1981,1.1981,1.19775,1.19795,130200000.0
2009-10-06 04:59:00,1.1979,1.19855,1.1975,1.19825,117000000.0
2009-10-06 05:00:00,1.19825,1.19825,1.1976,1.19775,70900000.0
2009-10-06 05:01:00,1.1978,1.19805,1.19775,1.19795,73300000.0
2009-10-06 05:02:00,1.19795,1.19795,1.19745,1.19755,51600000.0
2009-10-06 05:03:00,1.19745,1.1977,1.1967,1.1974,144200000.0
2009-10-06 05:04:00,1.1974,1.1974,1.19615,1.19645,39100000.0
2009-10-06 05:05:00,1.1965,1.19665,1.1958,1.19595,111000000.0
2009-10-06 05:06:00,1.19595,1.19625,1.1958,1.19605,113600000.0
2009-10-06 05:07:00,1.19605,1.1962,1.1955,1.1956,56800000.0
2009-10-06 05:08:00,1.1956,1.1961,1.1952,1.1954,180000000.0
2009-10-06 05:09:00,1.1954,1.19595,1.19535,1.19585,75800000.0
2009-10-06 05:10:00,1.19545,1.1955,1.1948,1.19505,53100000.0
2009-10-06 05:11:00,1.19505,1.1951,1.19505,1.1951,16000000.0
2009-10-06 05:12:00,1.1951,1.19525,1.19505,1.1952,22000000.0
2009-10-06 05:13:00,1.1952,1.1952,1.1939,1.194,94100000.0
2009-10-06 05:14:00,1.194,1.19415,1.19335,1.19335,53000000.0
2009-10-06 05:15:00,1.19335,1.1937,1.1932,1.19355,51700000.0
2009-10-06 05:16:00,1.19355,1.1945,1.1932,1.19445,97800000.0
2009-10-06 05:17:00,1.19455,1.1946,1.1935,1.19385,134200000.0
2009-10-06 05:18:00,1.1939,1.19475,1.1938,1.19435,172800000.0
2009-10-06 05:19:00,1.19435,1.1948,1.19425,1.1948,38800000.0
2009-10-06 05:20:00,1.1949,1.19515,1.1947,1.1948,121100000.0
2009-10-06 05:21:00,1.1948,1.19495,1.1946,1.1946,45600000.0
2009-10-06 05:22:00,1.1946,1.19515,1.1945,1.1946,112600000.0
2009-10-06 05:23:00,1.19445,1.19545,1.19445,1.19545,270800000.0
2009-10-06 05:24:00,1.1955,1.19565,1.19485,1.19515,114400000.0
2009-10-06 05:25:00,1.1952,1.1955,1.19495,1.19505,61600000.0
2009-10-06 05:26:00,1.19505,1.1958,1.1949,1.19545,83700000.0
2009-10-06 05:27:00,1.19545,1.19665,1.19545,1.19615,218500000.0
2009-10-06 05:28:00,1.19625,1.19685,1.19545,1.19685,284900000.0
2009-10-06 05:29:00,1.1969,1.1972,1.1949,1.19515,140200000.0
2009-10-06 05:30:00,1.19515,1.20085,1.19515,1.20085,344400000.0
2009-10-06 05:31:00,1.2002,1.20145,1.19835,1.2008,236200000.0
2009-10-06 05:32:00,1.2008,1.2021,1.20005,1.201,233800000.0
2009-10-06 05:33:00,1.20105,1.2023,1.20075,1.20075,169500000.0
2009-10-06 05:34:00,1.20075,1.20225,1.20075,1.2022,185000000.0
2009-10-06 05:35:00,1.20225,1.2039,1.2021,1.20305,216700000.0
2009-10-06 05:36:00,1.20295,1.2045,1.20225,1.2043,331000000.0
2009-10-06 05:37:00,1.20435,1.20445,1.20295,1.2042,454000000.0
2009-10-06 05:38:00,1.20395,1.20445,1.2029,1.20365,459200000.0
2009-10-06 05:39:00,1.2037,1.2045,1.2034,1.2042,256700000.0
2009-10-06 05:40:00,1.2038,1.20475,1.20335,1.2043,334300000.0
2009-10-06 05:41:00,1.2043,1.2043,1.20315,1.2035,311000000.0
2009-10-06 05:42:00,1.20365,1.20435,1.20305,1.2036,334600000.0
2009-10-06 05:43:00,1.20385,1.2043,1.20385,1.20405,109200000.0
2009-10-06 05:44:00,1.204,1.20415,1.20375,1.2038,115800000.0
2009-10-06 05:45:00,1.2038,1.2039,1.2036,1.20385,71200000.0
2009-10-06 05:46:00,1.2039,1.204,1.20365,1.20365,87400000.0
2009-10-06 05:47:00,1.2036,1.20405,1.2036,1.20385,104200000.0
2009-10-06 05:48:00,1.20365,1.20415,1.20365,1.20415,66100000.0
2009-10-06 05:49:00,1.20415,1.20415,1.20415,1.20415,50800000.0
2009-10-06 05:50:00,1.20415,1.20435,1.2041,1.2042,123300000.0
2009-10-06 05:51:00,1.20425,1.2043,1.20405,1.2043,100400000.0
2009-10-06 05:52:00,1.2043,1.2043,1.2034,1.2037,112300000.0
2009-10-06 05:53:00,1.20375,1.2039,1.2035,1.2036,95600000.0
2009-10-06 05:54:00,1.2036,1.20385,1.20335,1.20335,106900000.0
2009-10-06 05:55:00,1.20345,1.2042,1.2034,1.20395,129300000.0
2009-10-06 05:56:00,1.20395,1.2045,1.20325,1.2045,102600000.0
2009-10-06 05:57:00,1.20445,1.20545,1.204,1.2048,191700000.0
2009-10-06 05:58:00,1.2048,1.2048,1.20405,1.2043,132000000.0
2009-10-06 05:59:00,1.2043,1.20455,1.2036,1.2044,289600000.0
2009-10-06 06:00:00,1.20435,1.2046,1.20405,1.20425,106700000.0
2009-10-06 06:01:00,1.2043,1.2044,1.20275,1.203,166500000.0
2009-10-06 06:02:00,1.20305,1.20375,1.203,1.2035,179000000.0
2009-10-06 06:03:00,1.2035,1.2042,1.20315,1.20315,189100000.0
2009-10-06 06:04:00,1.2031,1.20435,1.2031,1.20415,90700000.0
2009-10-06 06:05:00,1.20425,1.20445,1.20425,1.2044,27900000.0
2009-10-06 06:06:00,1.2044,1.20485,1.2044,1.20465,68200000.0
2009-10-06 06:07:00,1.2047,1.2047,1.20435,1.20445,19800000.0
2009-10-06 06:08:00,1.2046,1.2051,1.2044,1.20455,124300000.0
2009-10-06 06:09:00,1.20465,1.20505,1.204,1.20485,382400000.0
2009-10-06 06:10:00,1.2048,1.20505,1.20445,1.20455,136900000.0
2009-10-06 06:11:00,1.2046,1.2057,1.2046,1.2057,211700000.0
2009-10-06 06:12:00,1.2057,1.20575,1.20455,1.2049,201900000.0
2009-10-06 06:13:00,1.2049,1.2052,1.2045,1.2051,104300000.0
2009-10-06 06:14:00,1.20505,1.20535,1.2049,1.2052,266400000.0
2009-10-06 06:15:00,1.2052,1.2052,1.20495,1.20505,107400000.0
2009-10-06 06:16:00,1.20505,1.2052,1.20475,1.2052,67900000.0
2009-10-06 06:17:00,1.2051,1.20535,1.20465,1.2053,96500000.0
2009-10-06 06:18:00,1.2053,1.2057,1.20525,1.2056,105200000.0
2009-10-06 06:19:00,1.20565,1.20605,1.20525,1.2058,136800000.0
2009-10-06 06:20:00,1.20575,1.2062,1.2054,1.2056,118300000.0
2009-10-06 06:21:00,1.2054,1.20565,1.2054,1.20565,31400000.0
2009-10-06 06:22:00,1.20565,1.2058,1.20495,1.2054,120100000.0
2009-10-06 06:23:00,1.20545,1.20555,1.2053,1.2055,23800000.0
2009-10-06 06:24:00,1.20545,1.206,1.20545,1.20595,52700000.0
2009-10-06 06:25:00,1.20595,1.2061,1.20585,1.2059,62000000.0
2009-10-06 06:26:00,1.20595,1.20625,1.2058,1.2058,71700000.0
2009-10-06 06:27:00,1.2059,1.2059,1.20535,1.2056,144200000.0
2009-10-06 06:28:00,1.20555,1.20585,1.20545,1.20585,25000000.0
2009-10-06 06:29:00,1.20575,1.20605,1.2056,1.206,71100000.0
2009-10-06 06:30:00,1.20605,1.20615,1.20555,1.20575,122400000.0
2009-10-06 06:31:00,1.20575,1.206,1.2056,1.20575,89500000.0
2009-10-06 06:32:00,1.20565,1.2059,1.2051,1.20515,173000000.0
2009-10-06 06:33:00,1.20515,1.20565,1.20515,1.2056,34200000.0
2009-10-06 06:34:00,1.2056,1.2059,1.20555,1.2058,59300000.0
2009-10-06 06:35:00,1.2056,1.2058,1.20515,1.20515,109300000.0
2009-10-06 06:36:00,1.20515,1.20625,1.2051,1.2062,192400000.0
2009-10-06 06:37:00,1.2062,1.2063,1.20575,1.20585,80500000.0
2009-10-06 06:38:00,1.2059,1.2064,1.20575,1.20635,100100000.0
2009-10-06 06:39:00,1.2064,1.2068,1.2059,1.20615,101000000.0
2009-10-06 06:40:00,1.20615,1.20655,1.2059,1.2059,91600000.0
2009-10-06 06:41:00,1.20605,1.2067,1.20605,1.2064,59400000.0
2009-10-06 06:42:00,1.2064,1.2066,1.2063,1.2064,65200000.0
2009-10-06 06:43:00,1.20635,1.2065,1.2059,1.20615,45000000.0
2009-10-06 06:44:00,1.2062,1.20665,1.20585,1.2063,76900000.0
2009-10-06 06:45:00,1.20635,1.20635,1.20605,1.20625,56300000.0
2009-10-06 06:46:00,1.20625,1.2063,1.20605,1.20605,67200000.0
2009-10-06 06:47:00,1.20605,1.2062,1.20585,1.20605,48300000.0
2009-10-06 06:48:00,1.20605,1.20665,1.20605,1.20665,42100000.0
2009-10-06 06:49:00,1.2066,1.20685,1.2057,1.20575,102600000.0
2009-10-06 06:50:00,1.20575,1.20575,1.20565,1.20565,30000000.0
2009-10-06 06:51:00,1.20565,1.20695,1.20565,1.20575,69900000.0
2009-10-06 06:52:00,1.2058,1.2061,1.2058,1.2061,94800000.0
2009-10-06 06:53:00,1.2062,1.2069,1.206,1.20645,274200000.0
2009-10-06 06:54:00,1.2064,1.2065,1.2059,1.206,110100000.0
2009-10-06 06:55:00,1.206,1.20635,1.20575,1.20585,89500000.0
2009-10-06 06:56:00,1.2059,1.2066,1.20585,1.20655,73000000.0
2009-10-06 06:57:00,1.20655,1.20655,1.206,1.2063,86100000.0
2009-10-06 06:58:00,1.2064,1.2068,1.20585,1.20595,76300000.0
2009-10-06 06:59:00,1.20595,1.20635,1.2057,1.20575,45800000.0
2009-10-06 07:00:00,1.20575,1.20585,1.2056,1.20565,63500000.0
2009-10-06 07:01:00,1.2057,1.20645,1.20565,1.206,55700000.0
2009-10-06 07:02:00,1.20615,1.2064,1.206,1.20605,41200000.0
2009-10-06 07:03:00,1.20615,1.20645,1.2061,1.2064,51400000.0
2009-10-06 07:04:00,1.2064,1.20645,1.2064,1.20645,4200000.0
2009-10-06 07:05:00,1.20625,1.20665,1.20605,1.20665,63700000.0
2009-10-06 07:06:00,1.20665,1.20715,1.20665,1.20715,120200000.0
2009-10-06 07:07:00,1.20715,1.20735,1.2063,1.20675,182500000.0
2009-10-06 07:08:00,1.20675,1.20675,1.206,1.20605,190000000.0
2009-10-06 07:09:00,1.20605,1.20605,1.20585,1.20595,62100000.0
2009-10-06 07:10:00,1.20595,1.20635,1.20575,1.2061,70400000.0
2009-10-06 07:11:00,1.206,1.20715,1.206,1.2068,115400000.0
2009-10-06 07:12:00,1.2069,1.20755,1.20675,1.2072,112500000.0
2009-10-06 07:13:00,1.20715,1.20715,1.2064,1.2065,89400000.0
2009-10-06 07:14:00,1.2065,1.20655,1.206,1.20655,96500000.0
2009-10-06 07:15:00,1.20655,1.20685,1.20655,1.2066,53100000.0
2009-10-06 07:16:00,1.20675,1.20685,1.20675,1.20685,51200000.0
2009-10-06 07:17:00,1.20675,1.207,1.20675,1.20695,66600000.0
2009-10-06 07:18:00,1.20695,1.207,1.20675,1.20675,12000000.0
2009-10-06 07:19:00,1.20685,1.20765,1.20625,1.20735,167400000.0
2009-10-06 07:20:00,1.20735,1.2077,1.20695,1.20745,170000000.0
2009-10-06 07:21:00,1.2074,1.20775,1.2073,1.20745,54600000.0
2009-10-06 07:22:00,1.20745,1.20775,1.2071,1.2073,25800000.0
2009-10-06 07:23:00,1.20725,1.20745,1.207,1.20725,45800000.0
2009-10-06 07:24:00,1.2073,1.2076,1.2072,1.20735,82200000.0
2009-10-06 07:25:00,1.20735,1.20745,1.207,1.207,59400000.0
2009-10-06 07:26:00,1.207,1.20735,1.20655,1.20695,75000000.0
2009-10-06 07:27:00,1.20695,1.20715,1.2068,1.20715,45600000.0
2009-10-06 07:28:00,1.20715,1.20725,1.2064,1.20655,55500000.0
2009-10-06 07:29:00,1.20665,1.2069,1.2061,1.2064,134100000.0
2009-10-06 07:30:00,1.20655,1.20655,1.20625,1.20625,21000000.0
2009-10-06 07:31:00,1.2066,1.20685,1.2061,1.20635,85800000.0
2009-10-06 07:32:00,1.20635,1.20645,1.20605,1.20615,88300000.0
2009-10-06 07:33:00,1.20605,1.2064,1.206,1.206,42800000.0
2009-10-06 07:34:00,1.20605,1.20655,1.20595,1.2061,59200000.0
2009-10-06 07:35:00,1.20605,1.20635,1.20585,1.20605,86000000.0
2009-10-06 07:36:00,1.20585,1.20615,1.2058,1.20595,60500000.0
2009-10-06 07:37:00,1.2061,1.20625,1.20595,1.20625,54300000.0
2009-10-06 07:38:00,1.20625,1.20625,1.20575,1.20595,78100000.0
2009-10-06 07:39:00,1.206,1.20675,1.2059,1.20645,100200000.0
2009-10-06 07:40:00,1.20645,1.20675,1.206,1.2063,95900000.0
2009-10-06 07:41:00,1.2063,1.20675,1.20585,1.20625,139500000.0
2009-10-06 07:42:00,1.20625,1.20645,1.20625,1.20635,101600000.0
2009-10-06 07:43:00,1.20635,1.20695,1.20635,1.20685,95500000.0
2009-10-06 07:44:00,1.2065,1.20695,1.2065,1.2069,22700000.0
2009-10-06 07:45:00,1.20685,1.20685,1.2059,1.20595,43000000.0
2009-10-06 07:46:00,1.20595,1.20655,1.2059,1.20605,112500000.0
2009-10-06 07:47:00,1.2061,1.20615,1.2059,1.20595,162100000.0
2009-10-06 07:48:00,1.2061,1.2064,1.20595,1.20605,66400000.0
2009-10-06 07:49:00,1.2061,1.20655,1.2061,1.2064,81900000.0
2009-10-06 07:50:00,1.20655,1.20665,1.206,1.20665,174600000.0
2009-10-06 07:51:00,1.20635,1.20705,1.2061,1.2061,81500000.0
2009-10-06 07:52:00,1.20615,1.20705,1.20605,1.20655,94400000.0
2009-10-06 07:53:00,1.20655,1.20695,1.20625,1.20635,163700000.0
2009-10-06 07:54:00,1.20635,1.2074,1.20635,1.20675,70100000.0
2009-10-06 07:55:00,1.20685,1.20735,1.2068,1.2068,26000000.0
2009-10-06 07:56:00,1.2068,1.20755,1.2065,1.2069,88900000.0
2009-10-06 07:57:00,1.207,1.2074,1.20645,1.2066,99200000.0
2009-10-06 07:58:00,1.2064,1.20695,1.2064,1.20655,78800000.0
2009-10-06 07:59:00,1.20655,1.20655,1.2063,1.2064,19300000.0
2009-10-06 08:00:00,1.2064,1.2071,1.20635,1.20635,176800000.0
2009-10-06 08:01:00,1.20635,1.20665,1.2062,1.20665,127200000.0
2009-10-06 08:02:00,1.20655,1.20655,1.20535,1.2059,134700000.0
2009-10-06 08:03:00,1.20585,1.2059,1.20525,1.20525,179700000.0
2009-10-06 08:04:00,1.2054,1.2058,1.2051,1.2054,154000000.0
2009-10-06 08:05:00,1.20545,1.20545,1.2048,1.20495,162800000.0
2009-10-06 08:06:00,1.205,1.20575,1.205,1.2053,97500000.0
2009-10-06 08:07:00,1.2054,1.20595,1.2052,1.2052,114900000.0
2009-10-06 08:08:00,1.20525,1.20605,1.20485,1.20485,67600000.0
2009-10-06 08:09:00,1.20485,1.20565,1.20475,1.20565,145000000.0
2009-10-06 08:10:00,1.20555,1.2056,1.2046,1.20555,91000000.0
2009-10-06 08:11:00,1.20555,1.20555,1.205,1.20525,27000000.0
2009-10-06 08:12:00,1.20525,1.2058,1.20525,1.2055,45100000.0
2009-10-06 08:13:00,1.2055,1.20585,1.20505,1.2055,145600000.0
2009-10-06 08:14:00,1.20575,1.20605,1.2051,1.2052,82900000.0
2009-10-06 08:15:00,1.20525,1.20565,1.20525,1.20545,93900000.0
2009-10-06 08:16:00,1.20545,1.2056,1.20515,1.20525,36600000.0
2009-10-06 08:17:00,1.20525,1.2053,1.20495,1.2051,45100000.0
2009-10-06 08:18:00,1.20505,1.20555,1.20475,1.20515,129400000.0
2009-10-06 08:19:00,1.20495,1.20575,1.20485,1.20575,99000000.0
2009-10-06 08:20:00,1.2055,1.20575,1.2053,1.20555,60400000.0
2009-10-06 08:21:00,1.20555,1.20605,1.20555,1.20555,65700000.0
2009-10-06 08:22:00,1.20555,1.20555,1.2051,1.2055,75700000.0
2009-10-06 08:23:00,1.2055,1.2055,1.20485,1.2051,175500000.0
2009-10-06 08:24:00,1.205,1.20535,1.2043,1.20535,99300000.0
2009-10-06 08:25:00,1.20535,1.20555,1.2048,1.2054,98500000.0
2009-10-06 08:26:00,1.20545,1.20555,1.20515,1.2054,56800000.0
2009-10-06 08:27:00,1.20515,1.20515,1.2048,1.2048,55300000.0
2009-10-06 08:28:00,1.20485,1.2054,1.20445,1.2049,144900000.0
2009-10-06 08:29:00,1.2049,1.2053,1.20455,1.20475,91000000.0
2009-10-06 08:30:00,1.20475,1.2051,1.2043,1.2046,141600000.0
2009-10-06 08:31:00,1.20465,1.2048,1.20445,1.2047,110900000.0
2009-10-06 08:32:00,1.20475,1.2049,1.2044,1.2046,193600000.0
2009-10-06 08:33:00,1.20455,1.20495,1.2044,1.2047,109900000.0
2009-10-06 08:34:00,1.2047,1.2049,1.20465,1.20485,29400000.0
2009-10-06 08:35:00,1.20475,1.2055,1.2047,1.20495,99500000.0
2009-10-06 08:36:00,1.20495,1.20505,1.20455,1.20455,152200000.0
2009-10-06 08:37:00,1.20455,1.20475,1.20455,1.20465,76100000.0
2009-10-06 08:38:00,1.20465,1.20515,1.2044,1.20485,100400000.0
2009-10-06 08:39:00,1.20495,1.20515,1.20485,1.20515,57000000.0
2009-10-06 08:40:00,1.20515,1.20515,1.2041,1.20505,196700000.0
2009-10-06 08:41:00,1.2048,1.205,1.2038,1.2044,245300000.0
2009-10-06 08:42:00,1.20435,1.20495,1.20425,1.2049,174800000.0
2009-10-06 08:43:00,1.20495,1.205,1.2045,1.20455,208000000.0
2009-10-06 08:44:00,1.20455,1.20455,1.2041,1.2042,178100000.0
2009-10-06 08:45:00,1.2043,1.20475,1.20405,1.2041,155800000.0
2009-10-06 08:46:00,1.2041,1.20445,1.20365,1.20385,130600000.0
2009-10-06 08:47:00,1.2038,1.20435,1.2036,1.20425,135900000.0
2009-10-06 08:48:00,1.20455,1.2047,1.204,1.20455,119400000.0
2009-10-06 08:49:00,1.2046,1.20525,1.2044,1.2051,186300000.0
2009-10-06 08:50:00,1.2051,1.2056,1.20495,1.20545,168400000.0
2009-10-06 08:51:00,1.20545,1.20575,1.2047,1.2048,162200000.0
2009-10-06 08:52:00,1.2048,1.2055,1.2048,1.205,82500000.0
2009-10-06 08:53:00,1.205,1.20535,1.20485,1.20525,74600000.0
2009-10-06 08:54:00,1.20505,1.2052,1.20485,1.2049,68900000.0
2009-10-06 08:55:00,1.20485,1.20595,1.20485,1.2058,199500000.0
2009-10-06 08:56:00,1.20595,1.2064,1.2056,1.2062,147700000.0
2009-10-06 08:57:00,1.2062,1.20665,1.20605,1.2064,167900000.0
2009-10-06 08:58:00,1.2066,1.20675,1.20635,1.2065,146500000.0
2009-10-06 08:59:00,1.2066,1.20705,1.2066,1.207,69900000.0
2009-10-06 09:00:00,1.20695,1.20715,1.2066,1.2068,99800000.0
2009-10-06 09:01:00,1.20675,1.207,1.20645,1.207,139900000.0
2009-10-06 09:02:00,1.20695,1.207,1.20645,1.2069,118700000.0
2009-10-06 09:03:00,1.20695,1.2074,1.20685,1.2073,108800000.0
2009-10-06 09:04:00,1.20735,1.20765,1.20705,1.2071,125200000.0
2009-10-06 09:05:00,1.2071,1.2075,1.20685,1.20695,122600000.0
2009-10-06 09:06:00,1.2069,1.2072,1.2067,1.2068,106200000.0
2009-10-06 09:07:00,1.2069,1.20715,1.2067,1.20685,175200000.0
2009-10-06 09:08:00,1.2069,1.207,1.20675,1.2068,147700000.0
2009-10-06 09:09:00,1.2068,1.2068,1.2065,1.20675,168700000.0
2009-10-06 09:10:00,1.2067,1.20695,1.20655,1.2068,134600000.0
2009-10-06 09:11:00,1.2066,1.2073,1.2064,1.2073,191700000.0
2009-10-06 09:12:00,1.2073,1.2077,1.20695,1.20745,120400000.0
2009-10-06 09:13:00,1.2075,1.2079,1.2073,1.2074,180700000.0
2009-10-06 09:14:00,1.2075,1.20775,1.2073,1.20735,189400000.0
2009-10-06 09:15:00,1.20735,1.2076,1.20715,1.20725,158500000.0
2009-10-06 09:16:00,1.20735,1.20755,1.20705,1.2074,172200000.0
2009-10-06 09:17:00,1.2074,1.20745,1.20705,1.20735,122000000.0
2009-10-06 09:18:00,1.20715,1.20725,1.20705,1.20725,78300000.0
2009-10-06 09:19:00,1.2073,1.2074,1.2072,1.2074,70400000.0
2009-10-06 09:20:00,1.2074,1.20755,1.20725,1.2075,147000000.0
2009-10-06 09:21:00,1.20745,1.2078,1.20745,1.20755,149700000.0
2009-10-06 09:22:00,1.20755,1.20765,1.20755,1.20765,69200000.0
2009-10-06 09:23:00,1.20765,1.20785,1.2072,1.2078,254800000.0
2009-10-06 09:24:00,1.2078,1.2078,1.20715,1.20735,154300000.0
2009-10-06 09:25:00,1.2074,1.2077,1.20735,1.2077,85400000.0
2009-10-06 09:26:00,1.2077,1.2078,1.2071,1.2075,225300000.0
2009-10-06 09:27:00,1.20735,1.2075,1.20705,1.2074,102300000.0
2009-10-06 09:28:00,1.2074,1.20755,1.20705,1.20715,106200000.0
2009-10-06 09:29:00,1.20715,1.2074,1.20705,1.2073,47000000.0
2009-10-06 09:30:00,1.2073,1.2074,1.207,1.20715,98400000.0
2009-10-06 09:31:00,1.2071,1.20735,1.2069,1.2072,112500000.0
2009-10-06 09:32:00,1.20725,1.20735,1.2071,1.2072,54100000.0
2009-10-06 09:33:00,1.20715,1.20725,1.20695,1.2071,148900000.0
2009-10-06 09:34:00,1.2071,1.2073,1.20675,1.20685,145700000.0
2009-10-06 09:35:00,1.20685,1.20685,1.20675,1.20675,38000000.0
2009-10-06 09:36:00,1.20675,1.20705,1.2067,1.20705,74300000.0
2009-10-06 09:37:00,1.2071,1.2075,1.2066,1.2068,227700000.0
2009-10-06 09:38:00,1.207,1.2072,1.20665,1.20705,147900000.0
2009-10-06 09:39:00,1.207,1.2073,1.2067,1.2071,148700000.0
2009-10-06 09:40:00,1.20715,1.20755,1.2069,1.20745,232500000.0
2009-10-06 09:41:00,1.2075,1.2075,1.20685,1.2069,203500000.0
2009-10-06 09:42:00,1.207,1.20755,1.207,1.2072,144300000.0
2009-10-06 09:43:00,1.2072,1.20745,1.2071,1.2071,68200000.0
2009-10-06 09:44:00,1.20715,1.20715,1.20685,1.20715,105800000.0
2009-10-06 09:45:00,1.20715,1.2078,1.20715,1.20765,127300000.0
2009-10-06 09:46:00,1.20765,1.20785,1.2076,1.20765,79000000.0
2009-10-06 09:47:00,1.20765,1.20795,1.2076,1.20785,88300000.0
2009-10-06 09:48:00,1.2079,1.20815,1.2077,1.20815,187600000.0
2009-10-06 09:49:00,1.20815,1.20865,1.2079,1.20855,105900000.0
2009-10-06 09:50:00,1.20865,1.209,1.2085,1.2089,114800000.0
2009-10-06 09:51:00,1.20885,1.2089,1.20815,1.20855,146700000.0
2009-10-06 09:52:00,1.20855,1.20885,1.2085,1.2087,132400000.0
2009-10-06 09:53:00,1.2088,1.2088,1.20785,1.20805,83200000.0
2009-10-06 09:54:00,1.2081,1.2084,1.20805,1.2083,93000000.0
2009-10-06 09:55:00,1.2083,1.20845,1.20795,1.208,102400000.0
2009-10-06 09:56:00,1.208,1.2082,1.20785,1.208,90100000.0
2009-10-06 09:57:00,1.208,1.20835,1.208,1.20825,94900000.0
2009-10-06 09:58:00,1.20825,1.20835,1.20805,1.2081,75700000.0
2009-10-06 09:59:00,1.2081,1.20825,1.2078,1.208,61700000.0
2009-10-06 10:00:00,1.208,1.20835,1.2079,1.20825,104200000.0
2009-10-06 10:01:00,1.2083,1.2085,1.20785,1.2082,120700000.0
2009-10-06 10:02:00,1.2083,1.2084,1.2077,1.2081,148900000.0
2009-10-06 10:03:00,1.20815,1.20815,1.2077,1.20785,101100000.0
2009-10-06 10:04:00,1.20785,1.2081,1.2077,1.2078,41900000.0
2009-10-06 10:05:00,1.20785,1.20785,1.20755,1.20765,42100000.0
2009-10-06 10:06:00,1.20775,1.2084,1.20775,1.2084,143900000.0
2009-10-06 10:07:00,1.2084,1.2086,1.208,1.2086,112200000.0
2009-10-06 10:08:00,1.20855,1.2087,1.20815,1.2084,170200000.0
2009-10-06 10:09:00,1.20845,1.20845,1.208,1.208,120600000.0
2009-10-06 10:10:00,1.20795,1.20825,1.2079,1.2079,89500000.0
2009-10-06 10:11:00,1.20785,1.2081,1.20785,1.208,63000000.0
2009-10-06 10:12:00,1.20805,1.2085,1.208,1.20815,91800000.0
2009-10-06 10:13:00,1.20815,1.20815,1.20795,1.20805,43500000.0
2009-10-06 10:14:00,1.20805,1.2082,1.20785,1.20805,87700000.0
2009-10-06 10:15:00,1.20805,1.20845,1.208,1.20825,61300000.0
2009-10-06 10:16:00,1.2082,1.20845,1.2082,1.20835,35600000.0
2009-10-06 10:17:00,1.20835,1.2085,1.20835,1.20845,105200000.0
2009-10-06 10:18:00,1.20845,1.20845,1.20835,1.2084,48900000.0
2009-10-06 10:19:00,1.20845,1.2086,1.2078,1.20785,76500000.0
2009-10-06 10:20:00,1.20785,1.20785,1.20775,1.20775,44200000.0
2009-10-06 10:21:00,1.20775,1.20785,1.2076,1.2076,79100000.0
2009-10-06 10:22:00,1.20765,1.20775,1.20755,1.2076,92500000.0
2009-10-06 10:23:00,1.2076,1.2078,1.2075,1.2077,90700000.0
2009-10-06 10:24:00,1.2077,1.20785,1.20755,1.2077,59600000.0
2009-10-06 10:25:00,1.20765,1.2077,1.20745,1.20745,41300000.0
2009-10-06 10:26:00,1.20755,1.2076,1.2073,1.20755,47000000.0
2009-10-06 10:27:00,1.2076,1.20765,1.2075,1.20765,24300000.0
2009-10-06 10:28:00,1.20765,1.2079,1.2075,1.2076,80600000.0
2009-10-06 10:29:00,1.2076,1.2076,1.2074,1.2076,70000000.0
2009-10-06 10:30:00,1.2075,1.2079,1.2071,1.2078,162700000.0
2009-10-06 10:31:00,1.2078,1.20785,1.20715,1.2075,166300000.0
2009-10-06 10:32:00,1.20745,1.20775,1.20715,1.20765,134400000.0
2009-10-06 10:33:00,1.20765,1.2077,1.2073,1.20745,152200000.0
2009-10-06 10:34:00,1.2075,1.2076,1.20735,1.2074,58400000.0
2009-10-06 10:35:00,1.2074,1.2076,1.20725,1.2076,95600000.0
2009-10-06 10:36:00,1.2076,1.20775,1.2072,1.2074,133500000.0
2009-10-06 10:37:00,1.2074,1.20775,1.20715,1.20725,114400000.0
2009-10-06 10:38:00,1.20725,1.20725,1.2069,1.20705,152300000.0
2009-10-06 10:39:00,1.20705,1.20765,1.20705,1.20765,183900000.0
2009-10-06 10:40:00,1.20775,1.20785,1.20755,1.2078,79900000.0
2009-10-06 10:41:00,1.2078,1.20785,1.20745,1.20765,166100000.0
2009-10-06 10:42:00,1.20765,1.2082,1.20755,1.208,194400000.0
2009-10-06 10:43:00,1.2081,1.20835,1.2077,1.20835,127500000.0
2009-10-06 10:44:00,1.20835,1.20865,1.2079,1.2085,131400000.0
2009-10-06 10:45:00,1.2085,1.20885,1.2075,1.20865,189500000.0
2009-10-06 10:46:00,1.20865,1.20865,1.20775,1.2078,125600000.0
2009-10-06 10:47:00,1.20795,1.20845,1.20795,1.2083,70900000.0
2009-10-06 10:48:00,1.2083,1.2087,1.2079,1.208,137500000.0
2009-10-06 10:49:00,1.2082,1.2084,1.2081,1.2084,64600000.0
2009-10-06 10:50:00,1.2085,1.20855,1.20835,1.20855,41400000.0
2009-10-06 10:51:00,1.2086,1.2088,1.20855,1.2086,76000000.0
2009-10-06 10:52:00,1.2086,1.2087,1.20785,1.2079,111100000.0
2009-10-06 10:53:00,1.2077,1.20845,1.2077,1.20775,130100000.0
2009-10-06 10:54:00,1.20775,1.20775,1.20765,1.20765,31400000.0
2009-10-06 10:55:00,1.20765,1.208,1.20765,1.208,57200000.0
2009-10-06 10:56:00,1.20795,1.2082,1.2079,1.208,62100000.0
2009-10-06 10:57:00,1.2081,1.20825,1.2079,1.20815,77600000.0
2009-10-06 10:58:00,1.2081,1.20825,1.2081,1.20815,15100000.0
2009-10-06 10:59:00,1.20825,1.2084,1.20755,1.2079,82500000.0
2009-10-06 11:00:00,1.20785,1.208,1.2075,1.2079,71100000.0
2009-10-06 11:01:00,1.2079,1.2082,1.2079,1.2082,59500000.0
2009-10-06 11:02:00,1.2082,1.2083,1.2079,1.20805,64000000.0
2009-10-06 11:03:00,1.20805,1.2089,1.20795,1.2089,119800000.0
2009-10-06 11:04:00,1.20885,1.209,1.20875,1.20875,25300000.0
2009-10-06 11:05:00,1.20885,1.2092,1.20875,1.2091,83000000.0
2009-10-06 11:06:00,1.2091,1.20945,1.20855,1.2092,241600000.0
2009-10-06 11:07:00,1.20925,1.2095,1.209,1.20935,92300000.0
2009-10-06 11:08:00,1.20915,1.2095,1.209,1.20925,76500000.0
2009-10-06 11:09:00,1.2093,1.20935,1.20915,1.2092,50500000.0
2009-10-06 11:10:00,1.2092,1.20935,1.2084,1.20885,127000000.0
2009-10-06 11:11:00,1.20885,1.20885,1.2084,1.20845,71800000.0
2009-10-06 11:12:00,1.20845,1.2088,1.2084,1.2085,92900000.0
2009-10-06 11:13:00,1.20855,1.20865,1.2083,1.20835,99800000.0
2009-10-06 11:14:00,1.20835,1.20835,1.20825,1.20825,59200000.0
2009-10-06 11:15:00,1.20825,1.20825,1.20815,1.20825,61200000.0
2009-10-06 11:16:00,1.20825,1.20825,1.20805,1.2082,45800000.0
2009-10-06 11:17:00,1.2082,1.20825,1.208,1.20805,98000000.0
2009-10-06 11:18:00,1.20795,1.2081,1.20725,1.2081,64400000.0
2009-10-06 11:19:00,1.2081,1.2081,1.20715,1.20715,151100000.0
2009-10-06 11:20:00,1.2072,1.2077,1.2072,1.2076,212300000.0
2009-10-06 11:21:00,1.2076,1.2076,1.20715,1.20735,94200000.0
2009-10-06 11:22:00,1.20735,1.20755,1.2066,1.2071,300500000.0
2009-10-06 11:23:00,1.2071,1.20715,1.20705,1.2071,40800000.0
2009-10-06 11:24:00,1.2071,1.2073,1.20695,1.2071,137400000.0
2009-10-06 11:25:00,1.20725,1.2073,1.2071,1.20725,68400000.0
2009-10-06 11:26:00,1.2072,1.20755,1.20705,1.20715,126500000.0
2009-10-06 11:27:00,1.20715,1.20745,1.2071,1.20735,219600000.0
2009-10-06 11:28:00,1.20745,1.2081,1.20745,1.20805,171900000.0
2009-10-06 11:29:00,1.20805,1.2082,1.208,1.208,65000000.0
2009-10-06 11:30:00,1.208,1.20815,1.2079,1.2081,65400000.0
2009-10-06 11:31:00,1.2081,1.2081,1.20785,1.2079,33800000.0
2009-10-06 11:32:00,1.20795,1.2082,1.20795,1.20805,66100000.0
2009-10-06 11:33:00,1.20805,1.20805,1.20785,1.20805,20000000.0
2009-10-06 11:34:00,1.2079,1.2079,1.20765,1.2077,37200000.0
2009-10-06 11:35:00,1.20775,1.2078,1.2075,1.2076,64000000.0
2009-10-06 11:36:00,1.20755,1.20775,1.20735,1.20755,133900000.0
2009-10-06 11:37:00,1.2076,1.2076,1.2073,1.2074,353800000.0
2009-10-06 11:38:00,1.2073,1.2074,1.20715,1.20715,104300000.0
2009-10-06 11:39:00,1.20715,1.2072,1.20695,1.20705,106600000.0
2009-10-06 11:40:00,1.20715,1.2075,1.207,1.20725,136800000.0
2009-10-06 11:41:00,1.2072,1.2074,1.20705,1.20715,108900000.0
2009-10-06 11:42:00,1.20715,1.20715,1.2068,1.20685,100000000.0
2009-10-06 11:43:00,1.20695,1.2072,1.2069,1.20715,58400000.0
2009-10-06 11:44:00,1.20715,1.20725,1.20665,1.207,71000000.0
2009-10-06 11:45:00,1.2071,1.20745,1.207,1.2073,116900000.0
2009-10-06 11:46:00,1.2072,1.2077,1.2072,1.2074,87200000.0
2009-10-06 11:47:00,1.2074,1.2074,1.2072,1.2073,68400000.0
2009-10-06 11:48:00,1.2073,1.20785,1.2073,1.20755,163600000.0
2009-10-06 11:49:00,1.2076,1.20765,1.20715,1.20755,86800000.0
2009-10-06 11:50:00,1.20735,1.20745,1.2072,1.20725,33600000.0
2009-10-06 11:51:00,1.2073,1.20765,1.2073,1.2075,74700000.0
2009-10-06 11:52:00,1.20755,1.20755,1.2072,1.2072,54200000.0
2009-10-06 11:53:00,1.2072,1.20735,1.20695,1.20715,89200000.0
2009-10-06 11:54:00,1.20695,1.20725,1.2069,1.2069,70500000.0
2009-10-06 11:55:00,1.207,1.2074,1.20685,1.20725,144400000.0
2009-10-06 11:56:00,1.20725,1.20745,1.2071,1.20725,115600000.0
2009-10-06 11:57:00,1.20735,1.2074,1.2071,1.20725,90800000.0
2009-10-06 11:58:00,1.20725,1.20725,1.20675,1.20695,74000000.0
2009-10-06 11:59:00,1.2071,1.20745,1.2071,1.20735,59900000.0
2009-10-06 12:00:00,1.2072,1.20775,1.2071,1.20755,76800000.0
2009-10-06 12:01:00,1.2075,1.2077,1.20705,1.2075,142800000.0
2009-10-06 12:02:00,1.2075,1.2077,1.20715,1.2073,101200000.0
2009-10-06 12:03:00,1.2074,1.2074,1.20695,1.20715,155800000.0
2009-10-06 12:04:00,1.20715,1.20715,1.20655,1.2067,224900000.0
2009-10-06 12:05:00,1.2067,1.20675,1.20645,1.20655,139400000.0
2009-10-06 12:06:00,1.2066,1.2069,1.20645,1.20675,438400000.0
2009-10-06 12:07:00,1.2067,1.20685,1.20645,1.20665,275200000.0
2009-10-06 12:08:00,1.2067,1.2069,1.20655,1.2069,255500000.0
2009-10-06 12:09:00,1.2069,1.20695,1.20685,1.2069,74000000.0
2009-10-06 12:10:00,1.2069,1.2069,1.2067,1.2068,31200000.0
2009-10-06 12:11:00,1.2068,1.2068,1.20645,1.2065,92400000.0
2009-10-06 12:12:00,1.2067,1.2068,1.20635,1.20645,94500000.0
2009-10-06 12:13:00,1.2065,1.2067,1.20645,1.2067,49500000.0
2009-10-06 12:14:00,1.2067,1.20685,1.20665,1.20685,60000000.0
2009-10-06 12:15:00,1.20685,1.20695,1.2067,1.20695,65200000.0
2009-10-06 12:16:00,1.20705,1.20715,1.20695,1.20705,49400000.0
2009-10-06 12:17:00,1.20705,1.2071,1.2068,1.20695,92600000.0
2009-10-06 12:18:00,1.20695,1.20715,1.20695,1.20715,17300000.0
2009-10-06 12:19:00,1.207,1.20715,1.20695,1.20705,33000000.0
2009-10-06 12:20:00,1.207,1.2072,1.20675,1.2072,93200000.0
2009-10-06 12:21:00,1.2073,1.20735,1.2072,1.20735,14700000.0
2009-10-06 12:22:00,1.2074,1.2074,1.20715,1.20715,31400000.0
2009-10-06 12:23:00,1.2072,1.2073,1.2071,1.2072,72000000.0
2009-10-06 12:24:00,1.2072,1.2072,1.207,1.20705,32200000.0
2009-10-06 12:25:00,1.20705,1.2071,1.2065,1.2069,110700000.0
2009-10-06 12:26:00,1.20705,1.20715,1.20695,1.207,36700000.0
2009-10-06 12:27:00,1.20705,1.2072,1.20695,1.207,40400000.0
2009-10-06 12:28:00,1.207,1.20705,1.2069,1.20695,31200000.0
2009-10-06 12:29:00,1.20695,1.20705,1.20695,1.20695,47600000.0
2009-10-06 12:30:00,1.207,1.2073,1.20695,1.2073,62000000.0
2009-10-06 12:31:00,1.2073,1.2073,1.2067,1.20675,123300000.0
2009-10-06 12:32:00,1.2067,1.20695,1.2066,1.2068,97300000.0
2009-10-06 12:33:00,1.20675,1.2069,1.20655,1.20685,50600000.0
2009-10-06 12:34:00,1.2068,1.2069,1.20675,1.2068,45600000.0
2009-10-06 12:35:00,1.2069,1.2069,1.20635,1.20645,104000000.0
2009-10-06 12:36:00,1.20645,1.20645,1.20645,1.20645,32000000.0
2009-10-06 12:37:00,1.20645,1.2065,1.20645,1.20645,41200000.0
2009-10-06 12:38:00,1.20645,1.2069,1.2064,1.2068,164600000.0
2009-10-06 12:39:00,1.2068,1.2068,1.20645,1.2065,115600000.0
2009-10-06 12:40:00,1.20645,1.207,1.20645,1.20695,147100000.0
2009-10-06 12:41:00,1.207,1.2074,1.2069,1.2073,95600000.0
2009-10-06 12:42:00,1.2073,1.2074,1.20645,1.2065,175600000.0
2009-10-06 12:43:00,1.20655,1.2067,1.2065,1.20655,63200000.0
2009-10-06 12:44:00,1.2065,1.20655,1.20645,1.20645,95500000.0
2009-10-06 12:45:00,1.20645,1.20645,1.20645,1.20645,29000000.0
2009-10-06 12:46:00,1.20645,1.20645,1.20645,1.20645,43000000.0
2009-10-06 12:47:00,1.20645,1.20645,1.20645,1.20645,24000000.0
2009-10-06 12:48:00,1.20645,1.20645,1.20645,1.20645,14000000.0
2009-10-06 12:49:00,1.20645,1.20645,1.20645,1.20645,7000000.0
2009-10-06 12:50:00,1.20645,1.20645,1.206,1.206,30600000.0
2009-10-06 12:51:00,1.20605,1.20675,1.20605,1.2065,57100000.0
2009-10-06 12:52:00,1.2065,1.2068,1.2064,1.20665,117000000.0
2009-10-06 12:53:00,1.20665,1.20685,1.20635,1.20645,123600000.0
2009-10-06 12:54:00,1.20645,1.20685,1.20645,1.20675,40400000.0
2009-10-06 12:55:00,1.2068,1.2068,1.2066,1.20665,61600000.0
2009-10-06 12:56:00,1.20675,1.2071,1.20665,1.2071,53600000.0
2009-10-06 12:57:00,1.20715,1.20725,1.20705,1.20705,48800000.0
2009-10-06 12:58:00,1.20705,1.20705,1.207,1.207,5200000.0
2009-10-06 12:59:00,1.20705,1.20705,1.20665,1.2067,44000000.0
2009-10-06 13:00:00,1.2067,1.20725,1.2067,1.2072,96100000.0
2009-10-06 13:01:00,1.2071,1.2071,1.2069,1.20705,33400000.0
2009-10-06 13:02:00,1.207,1.2071,1.2069,1.20695,35000000.0
2009-10-06 13:03:00,1.20685,1.20695,1.2068,1.2069,54800000.0
2009-10-06 13:04:00,1.2069,1.20705,1.2067,1.20685,74200000.0
2009-10-06 13:05:00,1.20685,1.207,1.20665,1.20685,119400000.0
2009-10-06 13:06:00,1.20675,1.207,1.2067,1.2069,75700000.0
2009-10-06 13:07:00,1.20685,1.207,1.20675,1.207,72100000.0
2009-10-06 13:08:00,1.207,1.20705,1.20665,1.2068,144900000.0
2009-10-06 13:09:00,1.2069,1.20695,1.20665,1.20695,42400000.0
2009-10-06 13:10:00,1.2069,1.207,1.2068,1.20695,68700000.0
2009-10-06 13:11:00,1.20695,1.20725,1.2068,1.2071,100100000.0
2009-10-06 13:12:00,1.2071,1.20745,1.20705,1.20735,98200000.0
2009-10-06 13:13:00,1.20735,1.20735,1.20705,1.20715,64600000.0
2009-10-06 13:14:00,1.2072,1.2072,1.2069,1.20715,165000000.0
2009-10-06 13:15:00,1.20715,1.20715,1.2071,1.2071,56200000.0
2009-10-06 13:16:00,1.207,1.2074,1.207,1.2073,90600000.0
2009-10-06 13:17:00,1.20725,1.2073,1.20705,1.20725,70200000.0
2009-10-06 13:18:00,1.20725,1.2075,1.20715,1.2074,59100000.0
2009-10-06 13:19:00,1.20735,1.20775,1.20735,1.20765,39100000.0
2009-10-06 13:20:00,1.20765,1.2077,1.2075,1.2075,37900000.0
2009-10-06 13:21:00,1.20745,1.2078,1.20735,1.20755,30800000.0
2009-10-06 13:22:00,1.20755,1.2077,1.20725,1.20725,104300000.0
2009-10-06 13:23:00,1.2072,1.2073,1.20715,1.20725,56100000.0
2009-10-06 13:24:00,1.2072,1.2075,1.2069,1.2075,108000000.0
2009-10-06 13:25:00,1.2075,1.20775,1.2075,1.20775,22400000.0
2009-10-06 13:26:00,1.2076,1.20785,1.20745,1.20755,82500000.0
2009-10-06 13:27:00,1.2076,1.20775,1.2074,1.2074,48400000.0
2009-10-06 13:28:00,1.20735,1.20775,1.20735,1.2076,64600000.0
2009-10-06 13:29:00,1.2076,1.20765,1.20745,1.2076,24700000.0
2009-10-06 13:30:00,1.2076,1.20775,1.2075,1.2077,40600000.0
2009-10-06 13:31:00,1.20785,1.2079,1.2077,1.2077,26600000.0
2009-10-06 13:32:00,1.20785,1.2079,1.20755,1.2077,118300000.0
2009-10-06 13:33:00,1.2077,1.20785,1.2076,1.20775,58800000.0
2009-10-06 13:34:00,1.2077,1.2079,1.20765,1.2079,34000000.0
2009-10-06 13:35:00,1.20785,1.20785,1.20765,1.2078,63500000.0
2009-10-06 13:36:00,1.2078,1.20785,1.20755,1.20755,100700000.0
2009-10-06 13:37:00,1.20755,1.208,1.20755,1.2078,102500000.0
2009-10-06 13:38:00,1.20785,1.20795,1.2076,1.2077,61500000.0
2009-10-06 13:39:00,1.2077,1.20795,1.20765,1.20765,48000000.0
2009-10-06 13:40:00,1.20775,1.20795,1.20755,1.2078,91000000.0
2009-10-06 13:41:00,1.20775,1.20775,1.2074,1.20765,58900000.0
2009-10-06 13:42:00,1.20765,1.2078,1.2075,1.20755,48200000.0
2009-10-06 13:43:00,1.2075,1.2078,1.20745,1.20775,94900000.0
2009-10-06 13:44:00,1.2077,1.2078,1.2076,1.2077,45600000.0
2009-10-06 13:45:00,1.2078,1.20785,1.20765,1.20785,17200000.0
2009-10-06 13:46:00,1.2078,1.2083,1.2077,1.20805,169300000.0
2009-10-06 13:47:00,1.20805,1.2084,1.208,1.20835,149400000.0
2009-10-06 13:48:00,1.20835,1.20845,1.2081,1.20825,48700000.0
2009-10-06 13:49:00,1.20835,1.2086,1.2083,1.20855,52600000.0
2009-10-06 13:50:00,1.20855,1.2087,1.2084,1.2085,117300000.0
2009-10-06 13:51:00,1.2085,1.20865,1.20845,1.20845,76600000.0
2009-10-06 13:52:00,1.2085,1.2086,1.2081,1.2082,100500000.0
2009-10-06 13:53:00,1.20835,1.2084,1.20785,1.2084,75000000.0
2009-10-06 13:54:00,1.20835,1.2085,1.208,1.2084,85700000.0
2009-10-06 13:55:00,1.20845,1.20855,1.2081,1.20845,90400000.0
2009-10-06 13:56:00,1.20835,1.20845,1.208,1.20835,104900000.0
2009-10-06 13:57:00,1.2083,1.2084,1.2081,1.20815,90600000.0
2009-10-06 13:58:00,1.2081,1.2083,1.2081,1.20825,35900000.0
2009-10-06 13:59:00,1.2083,1.2083,1.20815,1.20825,26300000.0
2009-10-06 14:00:00,1.20825,1.20855,1.2078,1.2083,157900000.0
2009-10-06 14:01:00,1.20825,1.2083,1.20785,1.20795,48100000.0
2009-10-06 14:02:00,1.20795,1.20825,1.2078,1.20815,88800000.0
2009-10-06 14:03:00,1.20815,1.20825,1.2078,1.2078,89300000.0
2009-10-06 14:04:00,1.20785,1.20815,1.2078,1.2081,61800000.0
2009-10-06 14:05:00,1.2081,1.20835,1.20805,1.20825,100000000.0
2009-10-06 14:06:00,1.20825,1.20825,1.2081,1.20815,30100000.0
2009-10-06 14:07:00,1.2081,1.20835,1.2081,1.20825,70600000.0
2009-10-06 14:08:00,1.20815,1.20845,1.20805,1.20845,51200000.0
2009-10-06 14:09:00,1.2084,1.20855,1.20835,1.2085,49000000.0
2009-10-06 14:10:00,1.20845,1.20865,1.20835,1.20835,68400000.0
2009-10-06 14:11:00,1.20835,1.20875,1.20835,1.20865,61400000.0
2009-10-06 14:12:00,1.20865,1.20885,1.2084,1.2086,97900000.0
2009-10-06 14:13:00,1.2087,1.20885,1.2085,1.20885,94800000.0
2009-10-06 14:14:00,1.20885,1.20895,1.20855,1.2086,136900000.0
2009-10-06 14:15:00,1.2086,1.2089,1.20855,1.20885,170600000.0
2009-10-06 14:16:00,1.2088,1.2091,1.2088,1.2089,112900000.0
2009-10-06 14:17:00,1.2089,1.20905,1.20875,1.20885,167900000.0
2009-10-06 14:18:00,1.20885,1.20895,1.20875,1.20895,72200000.0
2009-10-06 14:19:00,1.2089,1.20915,1.2086,1.209,251000000.0
2009-10-06 14:20:00,1.20895,1.20915,1.20885,1.20915,277600000.0
2009-10-06 14:21:00,1.20915,1.2093,1.209,1.209,101400000.0
2009-10-06 14:22:00,1.2088,1.2091,1.20845,1.2086,176300000.0
2009-10-06 14:23:00,1.20865,1.2088,1.2085,1.2085,119300000.0
2009-10-06 14:24:00,1.2085,1.20865,1.20835,1.20865,123800000.0
2009-10-06 14:25:00,1.20865,1.20875,1.20845,1.2086,62400000.0
2009-10-06 14:26:00,1.2086,1.2088,1.2084,1.2086,67300000.0
2009-10-06 14:27:00,1.20855,1.20875,1.2083,1.2083,66000000.0
2009-10-06 14:28:00,1.20825,1.20855,1.2082,1.2082,74400000.0
2009-10-06 14:29:00,1.2083,1.20845,1.2081,1.20835,132200000.0
2009-10-06 14:30:00,1.2083,1.20835,1.20795,1.2081,72100000.0
2009-10-06 14:31:00,1.2081,1.2083,1.20805,1.20825,77600000.0
2009-10-06 14:32:00,1.20825,1.20845,1.2081,1.20825,100600000.0
2009-10-06 14:33:00,1.20825,1.20825,1.2077,1.20785,104100000.0
2009-10-06 14:34:00,1.20795,1.2081,1.20765,1.2077,106000000.0
2009-10-06 14:35:00,1.2078,1.2082,1.20775,1.20815,95200000.0
2009-10-06 14:36:00,1.20835,1.20835,1.2081,1.2082,64100000.0
2009-10-06 14:37:00,1.2082,1.2083,1.2081,1.2082,35600000.0
2009-10-06 14:38:00,1.20815,1.2084,1.20815,1.2083,144100000.0
2009-10-06 14:39:00,1.2083,1.20835,1.208,1.2083,63600000.0
2009-10-06 14:40:00,1.20825,1.2084,1.208,1.2083,92600000.0
2009-10-06 14:41:00,1.2083,1.2084,1.20795,1.20815,166900000.0
2009-10-06 14:42:00,1.20815,1.2088,1.20795,1.20815,100300000.0
2009-10-06 14:43:00,1.20805,1.20825,1.20785,1.208,127400000.0
2009-10-06 14:44:00,1.20815,1.2082,1.2077,1.2081,163700000.0
2009-10-06 14:45:00,1.2081,1.2081,1.20785,1.208,147000000.0
2009-10-06 14:46:00,1.20825,1.2084,1.208,1.2081,103400000.0
2009-10-06 14:47:00,1.2081,1.20815,1.2079,1.2081,81300000.0
2009-10-06 14:48:00,1.208,1.20845,1.2079,1.2083,93100000.0
2009-10-06 14:49:00,1.2081,1.2083,1.20795,1.208,76200000.0
2009-10-06 14:50:00,1.208,1.2084,1.20785,1.2079,155200000.0
2009-10-06 14:51:00,1.208,1.2082,1.2078,1.2081,183800000.0
2009-10-06 14:52:00,1.2081,1.20825,1.20785,1.20805,122600000.0
2009-10-06 14:53:00,1.2081,1.20815,1.2079,1.20815,85400000.0
2009-10-06 14:54:00,1.2081,1.20845,1.2081,1.2084,38100000.0
2009-10-06 14:55:00,1.2082,1.2085,1.20785,1.20785,82000000.0
2009-10-06 14:56:00,1.20795,1.20855,1.20795,1.2083,112200000.0
2009-10-06 14:57:00,1.2082,1.2087,1.2082,1.20865,58500000.0
2009-10-06 14:58:00,1.20875,1.20875,1.20795,1.20835,97100000.0
2009-10-06 14:59:00,1.2083,1.2086,1.2081,1.2082,112400000.0
2009-10-06 15:00:00,1.2083,1.2083,1.20745,1.20775,180800000.0
2009-10-06 15:01:00,1.20785,1.20785,1.20725,1.20735,159800000.0
2009-10-06 15:02:00,1.2073,1.20745,1.20695,1.20745,108100000.0
2009-10-06 15:03:00,1.20745,1.2075,1.20695,1.20695,109500000.0
2009-10-06 15:04:00,1.20705,1.2077,1.2068,1.2077,161800000.0
2009-10-06 15:05:00,1.2077,1.2077,1.20735,1.20735,106200000.0
2009-10-06 15:06:00,1.2074,1.20765,1.20725,1.20745,130500000.0
2009-10-06 15:07:00,1.2074,1.2075,1.20705,1.20715,121500000.0
2009-10-06 15:08:00,1.2072,1.20755,1.20715,1.20745,119200000.0
2009-10-06 15:09:00,1.2074,1.2076,1.2072,1.20735,144000000.0
2009-10-06 15:10:00,1.20745,1.2079,1.2073,1.2077,162800000.0
2009-10-06 15:11:00,1.20775,1.20785,1.2072,1.2077,118400000.0
2009-10-06 15:12:00,1.20765,1.20785,1.2072,1.20785,146000000.0
2009-10-06 15:13:00,1.20785,1.208,1.20755,1.20785,139200000.0
2009-10-06 15:14:00,1.2079,1.20815,1.20765,1.208,154400000.0
2009-10-06 15:15:00,1.208,1.2081,1.20775,1.2079,100600000.0
2009-10-06 15:16:00,1.2079,1.2082,1.2078,1.20795,114000000.0
2009-10-06 15:17:00,1.20805,1.2082,1.2077,1.20795,90000000.0
2009-10-06 15:18:00,1.20795,1.2083,1.2078,1.2081,184500000.0
2009-10-06 15:19:00,1.20825,1.20825,1.2078,1.20785,171700000.0
2009-10-06 15:20:00,1.20785,1.20785,1.20745,1.2076,152100000.0
2009-10-06 15:21:00,1.2077,1.20795,1.2074,1.20785,209800000.0
2009-10-06 15:22:00,1.2079,1.20795,1.2075,1.2079,161700000.0
2009-10-06 15:23:00,1.20795,1.20795,1.2076,1.2076,106100000.0
2009-10-06 15:24:00,1.2076,1.20765,1.2073,1.2073,56300000.0
2009-10-06 15:25:00,1.2073,1.20765,1.2073,1.2076,101300000.0
2009-10-06 15:26:00,1.2075,1.20795,1.2075,1.20785,74400000.0
2009-10-06 15:27:00,1.20785,1.208,1.2077,1.20775,62000000.0
2009-10-06 15:28:00,1.20775,1.20785,1.20755,1.20775,55200000.0
2009-10-06 15:29:00,1.20775,1.2079,1.2075,1.20765,86000000.0
2009-10-06 15:30:00,1.2076,1.208,1.20745,1.20755,125900000.0
2009-10-06 15:31:00,1.20755,1.2077,1.2072,1.20725,272300000.0
2009-10-06 15:32:00,1.20725,1.20755,1.20725,1.2074,143600000.0
2009-10-06 15:33:00,1.2074,1.20755,1.2072,1.20735,82800000.0
2009-10-06 15:34:00,1.20735,1.20795,1.20725,1.20775,203000000.0
2009-10-06 15:35:00,1.20785,1.20845,1.20775,1.20845,177100000.0
2009-10-06 15:36:00,1.2084,1.2087,1.2083,1.20835,170300000.0
2009-10-06 15:37:00,1.2084,1.20885,1.2082,1.2084,147400000.0
2009-10-06 15:38:00,1.20835,1.2086,1.2081,1.20825,226700000.0
2009-10-06 15:39:00,1.20825,1.20845,1.2081,1.2082,171100000.0
2009-10-06 15:40:00,1.20825,1.2084,1.2082,1.20835,156600000.0
2009-10-06 15:41:00,1.20835,1.2084,1.20805,1.20805,143900000.0
2009-10-06 15:42:00,1.208,1.2082,1.20775,1.2081,289000000.0
2009-10-06 15:43:00,1.2081,1.2105,1.208,1.21005,376400000.0
2009-10-06 15:44:00,1.21035,1.2106,1.2097,1.20995,240700000.0
2009-10-06 15:45:00,1.21005,1.21025,1.2098,1.2101,108200000.0
2009-10-06 15:46:00,1.2101,1.2103,1.20975,1.2098,133700000.0
2009-10-06 15:47:00,1.2098,1.2101,1.2095,1.21005,110900000.0
2009-10-06 15:48:00,1.21005,1.21005,1.2094,1.21005,61800000.0
2009-10-06 15:49:00,1.21005,1.21005,1.20925,1.20925,56700000.0
2009-10-06 15:50:00,1.2094,1.21005,1.2094,1.21005,68600000.0
2009-10-06 15:51:00,1.21005,1.21005,1.21005,1.21005,49000000.0
2009-10-06 15:52:00,1.21005,1.21005,1.21005,1.21005,41000000.0
2009-10-06 15:53:00,1.21005,1.21005,1.21005,1.21005,85200000.0
2009-10-06 15:54:00,1.21005,1.21025,1.20995,1.20995,64000000.0
2009-10-06 15:55:00,1.20995,1.20995,1.20995,1.20995,58000000.0
2009-10-06 15:56:00,1.20995,1.20995,1.2092,1.20925,47400000.0
2009-10-06 15:57:00,1.20925,1.2095,1.2092,1.2093,112800000.0
2009-10-06 15:58:00,1.2093,1.20955,1.2093,1.20945,94700000.0
2009-10-06 15:59:00,1.20955,1.20975,1.20945,1.20955,98400000.0
2009-10-06 16:00:00,1.20955,1.2098,1.20935,1.2096,267000000.0
2009-10-06 16:01:00,1.2096,1.21015,1.2094,1.20975,286900000.0
2009-10-06 16:02:00,1.20975,1.2102,1.2097,1.21005,275700000.0
2009-10-06 16:03:00,1.21005,1.2103,1.2099,1.21,224500000.0
2009-10-06 16:04:00,1.21005,1.2104,1.2095,1.2101,259400000.0
2009-10-06 16:05:00,1.2101,1.21015,1.20945,1.20985,207600000.0
2009-10-06 16:06:00,1.20985,1.21,1.2097,1.2099,226000000.0
2009-10-06 16:07:00,1.2099,1.21,1.2095,1.2095,150400000.0
2009-10-06 16:08:00,1.2096,1.20985,1.2093,1.2094,223500000.0
2009-10-06 16:09:00,1.20945,1.20995,1.20925,1.20975,189200000.0
2009-10-06 16:10:00,1.20975,1.21015,1.20935,1.21,223700000.0
2009-10-06 16:11:00,1.21,1.21005,1.20965,1.2097,168500000.0
2009-10-06 16:12:00,1.2097,1.2101,1.2097,1.20995,177000000.0
2009-10-06 16:13:00,1.20995,1.21005,1.20975,1.20985,150000000.0
2009-10-06 16:14:00,1.20995,1.2101,1.2098,1.20995,89500000.0
2009-10-06 16:15:00,1.20995,1.2102,1.2096,1.2096,160500000.0
2009-10-06 16:16:00,1.20975,1.21035,1.20975,1.21005,246700000.0
2009-10-06 16:17:00,1.20985,1.2103,1.2097,1.2098,315400000.0
2009-10-06 16:18:00,1.2098,1.2104,1.20965,1.2104,175900000.0
2009-10-06 16:19:00,1.21035,1.21045,1.2098,1.20985,225000000.0
2009-10-06 16:20:00,1.20985,1.2101,1.20955,1.2097,202800000.0
2009-10-06 16:21:00,1.20965,1.20985,1.2095,1.2096,70100000.0
2009-10-06 16:22:00,1.20955,1.2096,1.20925,1.20925,74100000.0
2009-10-06 16:23:00,1.20925,1.2094,1.2091,1.20925,122300000.0
2009-10-06 16:24:00,1.2093,1.2093,1.20835,1.20845,182500000.0
2009-10-06 16:25:00,1.2085,1.209,1.20845,1.2087,270700000.0
2009-10-06 16:26:00,1.20865,1.20885,1.2083,1.20855,245300000.0
2009-10-06 16:27:00,1.20855,1.20885,1.2085,1.20865,304700000.0
2009-10-06 16:28:00,1.2087,1.2091,1.20855,1.2088,404000000.0
2009-10-06 16:29:00,1.20885,1.2092,1.20865,1.20905,220400000.0
2009-10-06 16:30:00,1.20905,1.20965,1.20885,1.209,291000000.0
2009-10-06 16:31:00,1.209,1.2092,1.20865,1.20895,369900000.0
2009-10-06 16:32:00,1.209,1.20925,1.20875,1.2089,343400000.0
2009-10-06 16:33:00,1.20895,1.2093,1.2088,1.2092,180800000.0
2009-10-06 16:34:00,1.20915,1.20925,1.2088,1.2091,315400000.0
2009-10-06 16:35:00,1.2091,1.20925,1.2089,1.2091,247800000.0
2009-10-06 16:36:00,1.209,1.2093,1.2088,1.2089,146400000.0
2009-10-06 16:37:00,1.2089,1.20905,1.2087,1.20885,137300000.0
2009-10-06 16:38:00,1.20895,1.2091,1.2084,1.20855,270100000.0
2009-10-06 16:39:00,1.2086,1.2087,1.20825,1.20855,242600000.0
2009-10-06 16:40:00,1.20855,1.2088,1.2084,1.20845,216100000.0
2009-10-06 16:41:00,1.2084,1.20845,1.2081,1.2082,66300000.0
2009-10-06 16:42:00,1.2082,1.20875,1.20805,1.20845,137600000.0
2009-10-06 16:43:00,1.20845,1.20895,1.20835,1.20885,310300000.0
2009-10-06 16:44:00,1.20885,1.20935,1.2087,1.2092,253300000.0
2009-10-06 16:45:00,1.2092,1.2094,1.2086,1.2088,250500000.0
2009-10-06 16:46:00,1.2088,1.209,1.20865,1.20865,237000000.0
2009-10-06 16:47:00,1.20855,1.20905,1.20855,1.2086,117700000.0
2009-10-06 16:48:00,1.2087,1.2089,1.2085,1.2085,160900000.0
2009-10-06 16:49:00,1.20855,1.2089,1.2085,1.20875,161800000.0
2009-10-06 16:50:00,1.2087,1.2088,1.20855,1.2088,75800000.0
2009-10-06 16:51:00,1.20875,1.2092,1.20855,1.20895,115500000.0
2009-10-06 16:52:00,1.20895,1.2093,1.2088,1.2091,172900000.0
2009-10-06 16:53:00,1.209,1.20915,1.2087,1.209,183500000.0
2009-10-06 16:54:00,1.209,1.20915,1.2086,1.20875,175800000.0
2009-10-06 16:55:00,1.20875,1.20915,1.20865,1.2089,164900000.0
2009-10-06 16:56:00,1.2088,1.20915,1.20875,1.20875,112500000.0
2009-10-06 16:57:00,1.20865,1.2089,1.20865,1.20875,98300000.0
2009-10-06 16:58:00,1.20875,1.2088,1.2083,1.2085,249400000.0
2009-10-06 16:59:00,1.2085,1.209,1.2083,1.2086,225400000.0
2009-10-06 17:00:00,1.20865,1.2091,1.20855,1.209,208700000.0
2009-10-06 17:01:00,1.209,1.20935,1.2088,1.2091,139200000.0
2009-10-06 17:02:00,1.20905,1.2091,1.2088,1.2089,65400000.0
2009-10-06 17:03:00,1.20905,1.2093,1.20885,1.2092,135700000.0
2009-10-06 17:04:00,1.20925,1.2093,1.20865,1.20885,149000000.0
2009-10-06 17:05:00,1.20885,1.20895,1.2083,1.20835,250800000.0
2009-10-06 17:06:00,1.20835,1.20875,1.2083,1.20875,302800000.0
2009-10-06 17:07:00,1.2087,1.2094,1.2087,1.2094,108000000.0
2009-10-06 17:08:00,1.2094,1.20945,1.2089,1.209,70300000.0
2009-10-06 17:09:00,1.209,1.2092,1.2089,1.2089,77000000.0
2009-10-06 17:10:00,1.20865,1.20895,1.2086,1.20885,100000000.0
2009-10-06 17:11:00,1.20885,1.2089,1.20855,1.2087,128300000.0
2009-10-06 17:12:00,1.2087,1.2087,1.20845,1.2086,92400000.0
2009-10-06 17:13:00,1.2086,1.2087,1.20835,1.20845,82400000.0
2009-10-06 17:14:00,1.2085,1.2086,1.2083,1.2083,190700000.0
2009-10-06 17:15:00,1.20835,1.20875,1.2083,1.20835,144200000.0
2009-10-06 17:16:00,1.2085,1.209,1.20825,1.2089,240400000.0
2009-10-06 17:17:00,1.20895,1.2091,1.20865,1.20875,126300000.0
2009-10-06 17:18:00,1.2087,1.2088,1.20855,1.2087,92900000.0
2009-10-06 17:19:00,1.2087,1.20875,1.2083,1.20865,154700000.0
2009-10-06 17:20:00,1.20865,1.2091,1.20845,1.2091,134800000.0
2009-10-06 17:21:00,1.2091,1.20915,1.2091,1.2091,82000000.0
2009-10-06 17:22:00,1.2092,1.2092,1.2091,1.2091,62000000.0
2009-10-06 17:23:00,1.20915,1.20915,1.2091,1.2091,46200000.0
2009-10-06 17:24:00,1.2091,1.2091,1.2084,1.2086,124200000.0
2009-10-06 17:25:00,1.20855,1.2089,1.20835,1.2086,242600000.0
2009-10-06 17:26:00,1.2087,1.2088,1.2084,1.2085,81000000.0
2009-10-06 17:27:00,1.20845,1.2086,1.2084,1.20845,81600000.0
2009-10-06 17:28:00,1.20845,1.2088,1.20845,1.20875,72300000.0
2009-10-06 17:29:00,1.2088,1.2088,1.2084,1.20845,129400000.0
2009-10-06 17:30:00,1.20825,1.2087,1.20825,1.2085,166800000.0
2009-10-06 17:31:00,1.20845,1.2087,1.2079,1.20815,237500000.0
2009-10-06 17:32:00,1.20815,1.20845,1.2078,1.2082,196600000.0
2009-10-06 17:33:00,1.2083,1.20875,1.20805,1.20845,151000000.0
2009-10-06 17:34:00,1.20845,1.20865,1.2084,1.20845,126000000.0
2009-10-06 17:35:00,1.20855,1.20885,1.20805,1.20835,244600000.0
2009-10-06 17:36:00,1.20835,1.2085,1.20825,1.20825,101600000.0
2009-10-06 17:37:00,1.2082,1.20835,1.20795,1.20795,154600000.0
2009-10-06 17:38:00,1.208,1.20815,1.2078,1.20815,155600000.0
2009-10-06 17:39:00,1.20815,1.2083,1.20795,1.2082,88800000.0
2009-10-06 17:40:00,1.20825,1.2093,1.2081,1.209,221800000.0
2009-10-06 17:41:00,1.20915,1.2106,1.20915,1.20985,373600000.0
2009-10-06 17:42:00,1.2099,1.21,1.20945,1.20975,164800000.0
2009-10-06 17:43:00,1.2099,1.21015,1.20985,1.2099,85000000.0
2009-10-06 17:44:00,1.20985,1.21,1.2097,1.2098,170400000.0
2009-10-06 17:45:00,1.2097,1.2101,1.20965,1.20985,117800000.0
2009-10-06 17:46:00,1.2099,1.2101,1.2098,1.21,73200000.0
2009-10-06 17:47:00,1.21,1.21015,1.2098,1.2099,75600000.0
2009-10-06 17:48:00,1.2097,1.21005,1.2096,1.21005,139700000.0
2009-10-06 17:49:00,1.2102,1.2103,1.2098,1.2103,74900000.0
2009-10-06 17:50:00,1.21025,1.21085,1.21025,1.21055,137700000.0
2009-10-06 17:51:00,1.2106,1.21095,1.21045,1.2107,183000000.0
2009-10-06 17:52:00,1.21085,1.21095,1.2105,1.2109,175500000.0
2009-10-06 17:53:00,1.21095,1.21115,1.21055,1.2109,110600000.0
2009-10-06 17:54:00,1.211,1.211,1.21045,1.21045,116500000.0
2009-10-06 17:55:00,1.21055,1.2107,1.21035,1.21045,115100000.0
2009-10-06 17:56:00,1.21045,1.2106,1.2102,1.21035,134400000.0
2009-10-06 17:57:00,1.21035,1.2104,1.21005,1.2102,64200000.0
2009-10-06 17:58:00,1.2102,1.21025,1.20995,1.21005,105600000.0
2009-10-06 17:59:00,1.21005,1.2101,1.20995,1.20995,40800000.0
2009-10-06 18:00:00,1.20995,1.21015,1.20985,1.20995,107000000.0
2009-10-06 18:01:00,1.20985,1.2104,1.20985,1.2102,116900000.0
2009-10-06 18:02:00,1.21025,1.21035,1.2098,1.2102,115500000.0
2009-10-06 18:03:00,1.21025,1.21035,1.2101,1.21015,87400000.0
2009-10-06 18:04:00,1.21015,1.2105,1.21,1.21035,132200000.0
2009-10-06 18:05:00,1.2105,1.2106,1.20995,1.21,109400000.0
2009-10-06 18:06:00,1.21,1.21015,1.2098,1.20985,28400000.0
2009-10-06 18:07:00,1.20985,1.2101,1.2098,1.2101,100600000.0
2009-10-06 18:08:00,1.2101,1.21045,1.2101,1.2103,81800000.0
2009-10-06 18:09:00,1.2103,1.21045,1.21015,1.2103,128800000.0
2009-10-06 18:10:00,1.21025,1.21055,1.21025,1.2105,66500000.0
2009-10-06 18:11:00,1.2105,1.2105,1.2104,1.21045,31800000.0
2009-10-06 18:12:00,1.2104,1.21055,1.21025,1.2105,71400000.0
2009-10-06 18:13:00,1.2104,1.2105,1.21025,1.2103,36400000.0
2009-10-06 18:14:00,1.2103,1.21035,1.21015,1.21025,35300000.0
2009-10-06 18:15:00,1.21025,1.21035,1.2099,1.20995,146700000.0
2009-10-06 18:16:00,1.20995,1.2102,1.2098,1.21015,174200000.0
2009-10-06 18:17:00,1.2101,1.21025,1.20995,1.21015,73500000.0
2009-10-06 18:18:00,1.21015,1.2103,1.21005,1.2102,112000000.0
2009-10-06 18:19:00,1.21015,1.2104,1.21005,1.21035,83800000.0
2009-10-06 18:20:00,1.21035,1.21135,1.21035,1.211,163500000.0
2009-10-06 18:21:00,1.21095,1.211,1.2108,1.2108,27600000.0
2009-10-06 18:22:00,1.21075,1.2113,1.2107,1.21105,113100000.0
2009-10-06 18:23:00,1.211,1.2114,1.2109,1.21105,82200000.0
2009-10-06 18:24:00,1.2112,1.2113,1.21075,1.21075,36900000.0
2009-10-06 18:25:00,1.2107,1.2111,1.2106,1.2109,62400000.0
2009-10-06 18:26:00,1.211,1.21105,1.21075,1.21075,26000000.0
2009-10-06 18:27:00,1.21075,1.21085,1.21055,1.21075,31600000.0
2009-10-06 18:28:00,1.2107,1.2107,1.2106,1.2106,24700000.0
2009-10-06 18:29:00,1.2104,1.2106,1.21035,1.2105,39000000.0
2009-10-06 18:30:00,1.2105,1.2131,1.2104,1.2131,204800000.0
2009-10-06 18:31:00,1.2131,1.2139,1.21295,1.2133,106300000.0
2009-10-06 18:32:00,1.21325,1.2139,1.21325,1.2135,67600000.0
2009-10-06 18:33:00,1.2135,1.2142,1.21335,1.2136,158400000.0
2009-10-06 18:34:00,1.21365,1.21365,1.21305,1.21305,88800000.0
2009-10-06 18:35:00,1.21305,1.21355,1.2128,1.2134,166300000.0
2009-10-06 18:36:00,1.2133,1.2136,1.2127,1.21335,111800000.0
2009-10-06 18:37:00,1.2131,1.21365,1.21245,1.213,103100000.0
2009-10-06 18:38:00,1.21305,1.21335,1.2126,1.2126,75800000.0
2009-10-06 18:39:00,1.21265,1.2132,1.21245,1.2131,79100000.0
2009-10-06 18:40:00,1.2131,1.21325,1.2127,1.2127,44000000.0
2009-10-06 18:41:00,1.2127,1.21295,1.2125,1.2125,70700000.0
2009-10-06 18:42:00,1.21255,1.21275,1.2125,1.21255,44000000.0
2009-10-06 18:43:00,1.21255,1.21295,1.21245,1.21295,37500000.0
2009-10-06 18:44:00,1.2131,1.21315,1.21265,1.213,38500000.0
2009-10-06 18:45:00,1.213,1.2132,1.2128,1.21305,79400000.0
2009-10-06 18:46:00,1.2132,1.21325,1.21275,1.21285,144800000.0
2009-10-06 18:47:00,1.21285,1.2129,1.2127,1.2128,72900000.0
2009-10-06 18:48:00,1.21285,1.21305,1.21275,1.21305,51600000.0
2009-10-06 18:49:00,1.21305,1.21305,1.21305,1.21305,7000000.0
2009-10-06 18:50:00,1.21305,1.21305,1.21305,1.21305,27000000.0
2009-10-06 18:51:00,1.21315,1.2132,1.21315,1.21315,43000000.0
2009-10-06 18:52:00,1.21315,1.21315,1.2129,1.2131,51200000.0
2009-10-06 18:53:00,1.21315,1.21335,1.21315,1.21325,46600000.0
2009-10-06 18:54:00,1.2133,1.21355,1.2131,1.21315,88000000.0
2009-10-06 18:55:00,1.21315,1.21335,1.21295,1.21315,39100000.0
2009-10-06 18:56:00,1.21315,1.2132,1.21315,1.21315,54600000.0
2009-10-06 18:57:00,1.21315,1.2132,1.21315,1.21315,31800000.0
2009-10-06 18:58:00,1.21315,1.21315,1.21315,1.21315,15000000.0
2009-10-06 18:59:00,1.21315,1.2134,1.21305,1.21315,51800000.0
2009-10-06 19:00:00,1.21315,1.21315,1.21315,1.21315,46000000.0
2009-10-06 19:01:00,1.21315,1.2134,1.21315,1.2134,57800000.0
2009-10-06 19:02:00,1.21335,1.21345,1.21315,1.21315,40400000.0
2009-10-06 19:03:00,1.21315,1.21325,1.21315,1.21325,16800000.0
2009-10-06 19:04:00,1.21315,1.2135,1.21305,1.21325,99000000.0
2009-10-06 19:05:00,1.2133,1.2134,1.21325,1.21325,32400000.0
2009-10-06 19:06:00,1.2132,1.21355,1.21315,1.2134,86600000.0
2009-10-06 19:07:00,1.2135,1.21355,1.2133,1.21335,142000000.0
2009-10-06 19:08:00,1.2133,1.21365,1.2132,1.2136,151200000.0
2009-10-06 19:09:00,1.2136,1.2138,1.21325,1.2135,112400000.0
2009-10-06 19:10:00,1.2134,1.2135,1.21315,1.21335,127800000.0
2009-10-06 19:11:00,1.21335,1.21365,1.21315,1.21365,131700000.0
2009-10-06 19:12:00,1.2137,1.21415,1.2137,1.2137,80100000.0
2009-10-06 19:13:00,1.2137,1.2137,1.21335,1.2134,38200000.0
2009-10-06 19:14:00,1.2134,1.21365,1.21315,1.21365,70200000.0
2009-10-06 19:15:00,1.21365,1.21375,1.21345,1.21345,21400000.0
2009-10-06 19:16:00,1.21355,1.21355,1.2134,1.2134,8500000.0
2009-10-06 19:17:00,1.2134,1.21345,1.21315,1.2132,50200000.0
2009-10-06 19:18:00,1.2132,1.21375,1.21315,1.21375,126800000.0
2009-10-06 19:19:00,1.21375,1.2139,1.2135,1.2136,85900000.0
2009-10-06 19:20:00,1.21365,1.2137,1.2135,1.21355,44600000.0
2009-10-06 19:21:00,1.2137,1.2138,1.2132,1.21355,83400000.0
2009-10-06 19:22:00,1.2136,1.2136,1.2132,1.21335,55400000.0
2009-10-06 19:23:00,1.21335,1.21335,1.2131,1.2131,32200000.0
2009-10-06 19:24:00,1.21315,1.2134,1.2131,1.2132,34800000.0
2009-10-06 19:25:00,1.2131,1.2136,1.21305,1.21305,66400000.0
2009-10-06 19:26:00,1.21305,1.2135,1.21305,1.21345,27600000.0
2009-10-06 19:27:00,1.2135,1.2135,1.2128,1.2128,61200000.0
2009-10-06 19:28:00,1.21285,1.21295,1.21275,1.21275,20000000.0
2009-10-06 19:29:00,1.21285,1.21305,1.21285,1.21295,66800000.0
2009-10-06 19:30:00,1.21285,1.21325,1.21275,1.21325,96100000.0
2009-10-06 19:31:00,1.21305,1.2132,1.2127,1.21275,40800000.0
2009-10-06 19:32:00,1.2129,1.21295,1.2126,1.2128,31600000.0
2009-10-06 19:33:00,1.2126,1.2126,1.2126,1.2126,1000000.0
2009-10-06 19:34:00,1.21265,1.21305,1.21265,1.2128,64500000.0
2009-10-06 19:35:00,1.2128,1.21285,1.21255,1.21255,39600000.0
2009-10-06 19:36:00,1.21255,1.21255,1.21255,1.21255,1000000.0
2009-10-06 19:37:00,1.21245,1.2128,1.2124,1.21245,34000000.0
2009-10-06 19:38:00,1.21245,1.21245,1.21235,1.21235,27400000.0
2009-10-06 19:39:00,1.21235,1.21235,1.2122,1.21225,30600000.0
2009-10-06 19:40:00,1.21225,1.21225,1.21225,1.21225,14000000.0
2009-10-06 19:41:00,1.21215,1.21225,1.2121,1.21215,36000000.0
2009-10-06 19:42:00,1.21215,1.21215,1.212,1.21205,47800000.0
2009-10-06 19:43:00,1.21205,1.21345,1.21205,1.21315,81600000.0
2009-10-06 19:44:00,1.2132,1.2134,1.2129,1.21315,62600000.0
2009-10-06 19:45:00,1.21325,1.21325,1.2127,1.2127,38800000.0
2009-10-06 19:46:00,1.21275,1.21275,1.2124,1.21245,26800000.0
2009-10-06 19:47:00,1.2124,1.21255,1.21235,1.21255,78100000.0
2009-10-06 19:48:00,1.21245,1.21245,1.21225,1.21225,15600000.0
2009-10-06 19:49:00,1.21225,1.21285,1.21225,1.21265,56200000.0
2009-10-06 19:50:00,1.21265,1.2129,1.21245,1.21275,46000000.0
2009-10-06 19:51:00,1.2127,1.21375,1.2127,1.2137,83000000.0
2009-10-06 19:52:00,1.2136,1.2136,1.213,1.21305,61000000.0
2009-10-06 19:53:00,1.21325,1.21335,1.2126,1.21305,64200000.0
2009-10-06 19:54:00,1.21315,1.21335,1.21285,1.21315,81300000.0
2009-10-06 19:55:00,1.2132,1.2138,1.2131,1.21375,89400000.0
2009-10-06 19:56:00,1.21365,1.21385,1.21355,1.2138,64100000.0
2009-10-06 19:57:00,1.21385,1.21385,1.2135,1.2136,67200000.0
2009-10-06 19:58:00,1.21365,1.21385,1.2135,1.2138,57600000.0
2009-10-06 19:59:00,1.21385,1.21385,1.2132,1.2132,44000000.0
2009-10-06 20:00:00,1.2133,1.214,1.21285,1.2137,110000000.0
2009-10-06 20:01:00,1.2138,1.2138,1.21325,1.21335,37200000.0
2009-10-06 20:02:00,1.21335,1.21335,1.21285,1.21285,82800000.0
2009-10-06 20:03:00,1.2129,1.2132,1.21285,1.2131,77600000.0
2009-10-06 20:04:00,1.2131,1.2132,1.2127,1.2128,65600000.0
2009-10-06 20:05:00,1.213,1.21335,1.21265,1.21335,45600000.0
2009-10-06 20:06:00,1.2133,1.2133,1.21295,1.2132,37600000.0
2009-10-06 20:07:00,1.2132,1.2133,1.2129,1.21315,108400000.0
2009-10-06 20:08:00,1.2131,1.2133,1.213,1.2132,78000000.0
2009-10-06 20:09:00,1.2132,1.2132,1.21285,1.21295,40800000.0
2009-10-06 20:10:00,1.21295,1.213,1.21265,1.21285,54000000.0
2009-10-06 20:11:00,1.21285,1.21285,1.21285,1.21285,6000000.0
2009-10-06 20:12:00,1.21305,1.21325,1.213,1.21325,32000000.0
2009-10-06 20:13:00,1.2132,1.2136,1.21315,1.2135,55600000.0
2009-10-06 20:14:00,1.2136,1.2137,1.2132,1.2135,29000000.0
2009-10-06 20:15:00,1.21335,1.21335,1.21305,1.2132,40000000.0
2009-10-06 20:16:00,1.2131,1.2132,1.2131,1.2132,12000000.0
2009-10-06 20:17:00,1.2128,1.21285,1.2128,1.21285,51400000.0
2009-10-06 20:18:00,1.21285,1.21285,1.21265,1.21275,38400000.0
2009-10-06 20:19:00,1.21275,1.21285,1.21265,1.21285,65600000.0
2009-10-06 20:20:00,1.2129,1.213,1.2128,1.2129,34000000.0
2009-10-06 20:21:00,1.2129,1.2129,1.2125,1.21255,70200000.0
2009-10-06 20:22:00,1.21255,1.21345,1.2125,1.2133,127000000.0
2009-10-06 20:23:00,1.21335,1.2144,1.21335,1.21395,159600000.0
2009-10-06 20:24:00,1.21395,1.21425,1.2135,1.21355,131200000.0
2009-10-06 20:25:00,1.2135,1.215,1.2135,1.2141,144200000.0
2009-10-06 20:26:00,1.21415,1.21425,1.21395,1.21395,22000000.0
2009-10-06 20:27:00,1.21395,1.214,1.2131,1.2132,100200000.0
2009-10-06 20:28:00,1.2132,1.21415,1.2132,1.2136,71000000.0
2009-10-06 20:29:00,1.2133,1.2138,1.21325,1.2137,50500000.0
2009-10-06 20:30:00,1.2136,1.2137,1.2133,1.2135,116900000.0
2009-10-06 20:31:00,1.2135,1.21415,1.2135,1.214,83600000.0
2009-10-06 20:32:00,1.2144,1.2146,1.21385,1.2145,41000000.0
2009-10-06 20:33:00,1.2144,1.2146,1.2139,1.214,66600000.0
2009-10-06 20:34:00,1.21405,1.2144,1.2139,1.21395,59600000.0
2009-10-06 20:35:00,1.21395,1.21395,1.21345,1.21345,91800000.0
2009-10-06 20:36:00,1.21345,1.2139,1.21345,1.2136,72200000.0
2009-10-06 20:37:00,1.21355,1.21355,1.21345,1.21355,37800000.0
2009-10-06 20:38:00,1.2135,1.21385,1.21345,1.21355,105300000.0
2009-10-06 20:39:00,1.2135,1.21395,1.2133,1.21395,95000000.0
2009-10-06 20:40:00,1.21395,1.214,1.21325,1.21325,49200000.0
2009-10-06 20:41:00,1.21325,1.21335,1.21325,1.21325,15200000.0
2009-10-06 20:42:00,1.21325,1.21335,1.21315,1.21315,36800000.0
2009-10-06 20:43:00,1.21315,1.2133,1.21315,1.2132,37000000.0
2009-10-06 20:44:00,1.2132,1.21355,1.21315,1.2132,33800000.0
2009-10-06 20:45:00,1.2133,1.2133,1.21305,1.2131,60600000.0
2009-10-06 20:46:00,1.21305,1.21385,1.21305,1.21385,56200000.0
2009-10-06 20:47:00,1.21375,1.21375,1.21335,1.21345,66700000.0
2009-10-06 20:48:00,1.21375,1.21375,1.213,1.21325,55600000.0
2009-10-06 20:49:00,1.21325,1.2133,1.21305,1.21305,25400000.0
2009-10-06 20:50:00,1.2132,1.21325,1.21305,1.2131,32800000.0
2009-10-06 20:51:00,1.2131,1.21325,1.21285,1.21285,39100000.0
2009-10-06 20:52:00,1.21285,1.2131,1.21285,1.21305,41400000.0
2009-10-06 20:53:00,1.21305,1.2139,1.21305,1.21355,55700000.0
2009-10-06 20:54:00,1.21355,1.2142,1.21325,1.21325,66600000.0
2009-10-06 20:55:00,1.2133,1.2133,1.21295,1.2133,22000000.0
2009-10-06 20:56:00,1.21315,1.2132,1.21295,1.21295,82800000.0
2009-10-06 20:57:00,1.21295,1.21355,1.2129,1.21345,54900000.0
2009-10-06 20:58:00,1.213,1.2136,1.21295,1.2136,85000000.0
2009-10-06 20:59:00,1.2135,1.2138,1.21315,1.2138,108200000.0
2009-10-06 21:00:00,1.2139,1.2139,1.21355,1.21355,34100000.0
2009-10-06 21:01:00,1.2136,1.21365,1.21345,1.21345,16000000.0
2009-10-06 21:02:00,1.21345,1.21345,1.21295,1.2131,45800000.0
2009-10-06 21:03:00,1.21305,1.2133,1.213,1.21305,12000000.0
2009-10-06 21:04:00,1.213,1.213,1.2129,1.21295,22400000.0
2009-10-06 21:05:00,1.21295,1.21335,1.21295,1.21305,21200000.0
2009-10-06 21:06:00,1.21325,1.2135,1.2131,1.21335,50200000.0
2009-10-06 21:07:00,1.2133,1.21335,1.2128,1.21295,92600000.0
2009-10-06 21:08:00,1.21295,1.2132,1.2127,1.2129,54100000.0
2009-10-06 21:09:00,1.213,1.21315,1.21285,1.21295,18000000.0
2009-10-06 21:10:00,1.213,1.2134,1.213,1.2134,60800000.0
2009-10-06 21:11:00,1.2134,1.21395,1.2133,1.21375,78200000.0
2009-10-06 21:12:00,1.21375,1.21375,1.21235,1.2125,84800000.0
2009-10-06 21:13:00,1.2125,1.21285,1.2125,1.2127,45700000.0
2009-10-06 21:14:00,1.2127,1.2127,1.21215,1.2125,69400000.0
2009-10-06 21:15:00,1.21225,1.2127,1.21215,1.2123,67400000.0
2009-10-06 21:16:00,1.21235,1.21235,1.2119,1.21215,65400000.0
2009-10-06 21:17:00,1.2122,1.2126,1.21215,1.21245,55900000.0
2009-10-06 21:18:00,1.21245,1.21265,1.2123,1.21235,38200000.0
2009-10-06 21:19:00,1.21245,1.2125,1.21215,1.21215,28800000.0
2009-10-06 21:20:00,1.21215,1.2122,1.2119,1.21205,62600000.0
2009-10-06 21:21:00,1.212,1.21225,1.2118,1.2119,72400000.0
2009-10-06 21:22:00,1.2118,1.2123,1.2118,1.21225,42000000.0
2009-10-06 21:23:00,1.2122,1.2125,1.2122,1.2124,68600000.0
2009-10-06 21:24:00,1.2124,1.2125,1.2123,1.21235,23600000.0
2009-10-06 21:25:00,1.21235,1.2125,1.21235,1.2125,20000000.0
2009-10-06 21:26:00,1.21255,1.2129,1.2125,1.21275,45400000.0
2009-10-06 21:27:00,1.2127,1.2129,1.2125,1.21285,71600000.0
2009-10-06 21:28:00,1.2128,1.21295,1.2127,1.2129,44800000.0
2009-10-06 21:29:00,1.2128,1.2128,1.2127,1.2128,18000000.0
2009-10-06 21:30:00,1.2129,1.213,1.2127,1.213,34000000.0
2009-10-06 21:31:00,1.21295,1.21315,1.21295,1.21305,37200000.0
2009-10-06 21:32:00,1.21305,1.21305,1.213,1.21305,32800000.0
2009-10-06 21:33:00,1.213,1.2131,1.213,1.2131,18000000.0
2009-10-06 21:34:00,1.2131,1.2131,1.2129,1.21295,50800000.0
2009-10-06 21:35:00,1.21295,1.21305,1.2127,1.2127,25600000.0
2009-10-06 21:36:00,1.2128,1.2128,1.21265,1.2128,30400000.0
2009-10-06 21:37:00,1.2128,1.2128,1.21245,1.2125,33000000.0
2009-10-06 21:38:00,1.2125,1.2127,1.2125,1.21255,17400000.0
2009-10-06 21:39:00,1.21255,1.2127,1.21245,1.21255,12200000.0
2009-10-06 21:40:00,1.21255,1.21255,1.21205,1.21225,42600000.0
2009-10-06 21:41:00,1.2122,1.2125,1.21205,1.21225,20000000.0
2009-10-06 21:42:00,1.2122,1.2124,1.212,1.21235,38400000.0
2009-10-06 21:43:00,1.2124,1.2129,1.2124,1.21285,30000000.0
2009-10-06 21:44:00,1.21285,1.2129,1.2126,1.21265,13800000.0
2009-10-06 21:45:00,1.2126,1.2129,1.2122,1.21275,83600000.0
2009-10-06 21:46:00,1.21265,1.21265,1.21245,1.21265,16000000.0
2009-10-06 21:47:00,1.2126,1.21285,1.2126,1.21285,20800000.0
2009-10-06 21:48:00,1.2128,1.213,1.2128,1.213,6000000.0
2009-10-06 21:49:00,1.213,1.213,1.21285,1.21285,34600000.0
2009-10-06 21:50:00,1.21285,1.21285,1.2124,1.2124,45200000.0
2009-10-06 21:51:00,1.2124,1.2124,1.2123,1.2123,37400000.0
2009-10-06 21:52:00,1.21225,1.2128,1.2122,1.2128,17200000.0
2009-10-06 21:53:00,1.21295,1.2131,1.2129,1.2129,4800000.0
2009-10-06 21:54:00,1.2129,1.21305,1.2129,1.21295,63400000.0
2009-10-06 21:55:00,1.21295,1.21305,1.21295,1.21295,12600000.0
2009-10-06 21:56:00,1.2129,1.2129,1.2127,1.21285,32400000.0
2009-10-06 21:57:00,1.21285,1.2131,1.21275,1.2129,23600000.0
2009-10-06 21:58:00,1.2129,1.21295,1.2126,1.21285,22400000.0
2009-10-06 21:59:00,1.21295,1.21295,1.21205,1.21215,71600000.0
2009-10-06 22:00:00,1.21215,1.2124,1.212,1.21225,44200000.0
2009-10-06 22:01:00,1.2122,1.21225,1.2121,1.21225,9600000.0
2009-10-06 22:02:00,1.21225,1.2123,1.21205,1.2123,15800000.0
2009-10-06 22:03:00,1.21225,1.21225,1.21215,1.21225,20800000.0
2009-10-06 22:04:00,1.2123,1.21295,1.21215,1.21295,48200000.0
2009-10-06 22:05:00,1.21295,1.21295,1.21285,1.21285,8800000.0
2009-10-06 22:06:00,1.21275,1.2131,1.2127,1.2131,12000000.0
2009-10-06 22:07:00,1.21295,1.21295,1.21275,1.21295,20800000.0
2009-10-06 22:08:00,1.21295,1.21295,1.21245,1.2125,20200000.0
2009-10-06 22:09:00,1.2123,1.21265,1.2123,1.21265,7200000.0
2009-10-06 22:10:00,1.21265,1.21265,1.21265,1.21265,11200000.0
2009-10-06 22:11:00,1.21265,1.2128,1.21255,1.21265,24000000.0
2009-10-06 22:12:00,1.21265,1.21265,1.21245,1.2125,25600000.0
2009-10-06 22:13:00,1.2125,1.2126,1.2121,1.2126,33300000.0
2009-10-06 22:14:00,1.21225,1.21255,1.2122,1.21255,64400000.0
2009-10-06 22:15:00,1.21255,1.21265,1.21215,1.21255,34400000.0
2009-10-06 22:16:00,1.21255,1.21255,1.21195,1.2122,49900000.0
2009-10-06 22:17:00,1.21225,1.21225,1.212,1.212,7300000.0
2009-10-06 22:18:00,1.2121,1.21235,1.2121,1.21235,33700000.0
2009-10-06 22:19:00,1.21225,1.21225,1.2122,1.21225,19200000.0
2009-10-06 22:20:00,1.21177,1.21186,1.21146,1.21157,235700000.0
2009-10-06 22:21:00,1.2122,1.2122,1.21175,1.212,35100000.0
2009-10-06 22:22:00,1.21205,1.21205,1.21195,1.21195,13200000.0
2009-10-06 22:23:00,1.21195,1.21195,1.21195,1.21195,1600000.0
2009-10-06 22:24:00,1.21195,1.2121,1.21175,1.2119,40000000.0
2009-10-06 22:25:00,1.21195,1.21195,1.21195,1.21195,12800000.0
2009-10-06 22:26:00,1.21205,1.2121,1.2118,1.21195,15200000.0
2009-10-06 22:27:00,1.21195,1.21215,1.2119,1.2119,20500000.0
2009-10-06 22:28:00,1.21205,1.2121,1.21185,1.2121,15200000.0
2009-10-06 22:29:00,1.2121,1.2121,1.21185,1.21195,39100000.0
2009-10-06 22:30:00,1.21195,1.21195,1.2116,1.21195,29400000.0
2009-10-06 22:31:00,1.21205,1.2122,1.212,1.2122,24000000.0
2009-10-06 22:32:00,1.2122,1.2122,1.21165,1.212,28000000.0
2009-10-06 22:33:00,1.21185,1.21185,1.21165,1.21185,11600000.0
2009-10-06 22:34:00,1.21185,1.21185,1.21165,1.21165,15000000.0
2009-10-06 22:35:00,1.21165,1.21175,1.21165,1.21175,12800000.0
2009-10-06 22:36:00,1.21175,1.21175,1.21175,1.21175,13600000.0
2009-10-06 22:37:00,1.21175,1.2118,1.2113,1.21175,25600000.0
2009-10-06 22:38:00,1.21175,1.21185,1.21175,1.21185,9600000.0
2009-10-06 22:39:00,1.21175,1.21195,1.21155,1.2119,25800000.0
2009-10-06 22:40:00,1.21185,1.21195,1.21185,1.21195,9000000.0
2009-10-06 22:41:00,1.21195,1.212,1.21195,1.212,9000000.0
2009-10-06 22:42:00,1.212,1.212,1.212,1.212,2000000.0
2009-10-06 22:43:00,1.21205,1.2122,1.21205,1.2122,9000000.0
2009-10-06 22:44:00,1.21215,1.2123,1.2121,1.2121,17400000.0
2009-10-06 22:45:00,1.2121,1.2121,1.21195,1.21195,4000000.0
2009-10-06 22:46:00,1.2119,1.21235,1.2119,1.2123,13200000.0
2009-10-06 22:47:00,1.21225,1.2123,1.2121,1.2121,6000000.0
2009-10-06 22:48:00,1.2117,1.21195,1.2117,1.21195,8400000.0
2009-10-06 22:49:00,1.2119,1.21195,1.21165,1.21195,52000000.0
2009-10-06 22:50:00,1.21195,1.21195,1.21195,1.21195,4800000.0
2009-10-06 22:51:00,1.21195,1.21195,1.2119,1.2119,4800000.0
2009-10-06 22:52:00,1.21205,1.21205,1.21145,1.21155,15100000.0
2009-10-06 22:53:00,1.21145,1.21195,1.21145,1.21155,29700000.0
2009-10-06 22:54:00,1.2116,1.2116,1.21125,1.21135,8500000.0
2009-10-06 22:55:00,1.21135,1.21165,1.2113,1.2116,36800000.0
2009-10-06 22:56:00,1.2116,1.2119,1.2116,1.2117,26400000.0
2009-10-06 22:57:00,1.2117,1.21185,1.21165,1.21165,37600000.0
2009-10-06 22:58:00,1.21165,1.2117,1.2116,1.2116,21200000.0
2009-10-06 22:59:00,1.2115,1.2117,1.2115,1.2117,13000000.0
2009-10-06 23:00:00,1.21175,1.2118,1.21175,1.21175,8000000.0
2009-10-06 23:01:00,1.21175,1.21215,1.21175,1.21195,15000000.0
2009-10-06 23:02:00,1.2121,1.21255,1.2121,1.2123,14800000.0
2009-10-06 23:03:00,1.21235,1.21265,1.2122,1.21235,28000000.0
2009-10-06 23:04:00,1.21225,1.21245,1.21225,1.2124,12400000.0
2009-10-06 23:05:00,1.2124,1.2124,1.2118,1.2118,29000000.0
2009-10-06 23:06:00,1.2119,1.21195,1.21165,1.21165,62000000.0
2009-10-06 23:07:00,1.2117,1.2119,1.21165,1.2119,25700000.0
2009-10-06 23:08:00,1.2119,1.2122,1.2119,1.2121,42000000.0
2009-10-06 23:09:00,1.2121,1.21235,1.2121,1.21235,20600000.0
2009-10-06 23:10:00,1.21225,1.21225,1.2122,1.2122,3000000.0
2009-10-06 23:11:00,1.212,1.2122,1.21175,1.2122,53900000.0
2009-10-06 23:12:00,1.2122,1.2122,1.2122,1.2122,2000000.0
2009-10-06 23:13:00,1.2122,1.2122,1.2122,1.2122,10400000.0
2009-10-06 23:14:00,1.2122,1.2122,1.2121,1.2121,8600000.0
2009-10-06 23:15:00,1.2121,1.2121,1.21175,1.2118,53400000.0
2009-10-06 23:16:00,1.2118,1.21185,1.2118,1.21185,5800000.0
2009-10-06 23:17:00,1.21142,1.21169,1.21137,1.21155,95900000.0
2009-10-06 23:18:00,1.21175,1.2118,1.21175,1.2118,4000000.0
2009-10-06 23:19:00,1.2117,1.2118,1.2117,1.2117,9600000.0
2009-10-06 23:20:00,1.21175,1.2118,1.2117,1.2117,6000000.0
2009-10-06 23:21:00,1.21165,1.2117,1.21165,1.2117,6600000.0
2009-10-06 23:22:00,1.21165,1.21165,1.21165,1.21165,1600000.0
2009-10-06 23:23:00,1.21114,1.2117,1.21114,1.2117,8200000.0
2009-10-06 23:24:00,1.21165,1.21175,1.21165,1.21175,8200000.0
2009-10-06 23:25:00,1.2118,1.2118,1.2118,1.2118,2000000.0
2009-10-06 23:26:00,1.21185,1.21195,1.21185,1.2119,8000000.0
2009-10-06 23:27:00,1.21195,1.212,1.2118,1.2119,21000000.0
2009-10-06 23:28:00,1.21185,1.21185,1.21185,1.21185,1000000.0
2009-10-06 23:29:00,1.21185,1.21185,1.21185,1.21185,1600000.0
2009-10-06 23:30:00,1.2118,1.21185,1.2118,1.2118,9100000.0
2009-10-06 23:31:00,1.2118,1.2118,1.21175,1.2118,4600000.0
2009-10-06 23:33:00,1.21098,1.21098,1.21085,1.21085,18100000.0
2009-10-06 23:34:00,1.21185,1.21185,1.21175,1.21175,10000000.0
2009-10-06 23:35:00,1.2118,1.21185,1.21175,1.21175,4000000.0
2009-10-06 23:36:00,1.21175,1.21175,1.21165,1.21165,4000000.0
2009-10-06 23:37:00,1.21165,1.21165,1.21165,1.21165,1000000.0
2009-10-06 23:38:00,1.21165,1.21165,1.21145,1.21155,30700000.0
2009-10-06 23:39:00,1.21155,1.2119,1.21155,1.21185,17400000.0
2009-10-06 23:40:00,1.2118,1.2118,1.21175,1.21175,3000000.0
2009-10-06 23:41:00,1.21185,1.21185,1.2118,1.2118,2000000.0
2009-10-06 23:42:00,1.21185,1.21185,1.2118,1.2118,2000000.0
2009-10-06 23:43:00,1.21175,1.21175,1.2117,1.2117,5000000.0
2009-10-06 23:44:00,1.2117,1.21175,1.21145,1.2115,13000000.0
2009-10-06 23:45:00,1.2115,1.21165,1.21145,1.21145,8000000.0
2009-10-06 23:46:00,1.2115,1.21155,1.2114,1.2114,11000000.0
2009-10-06 23:47:00,1.2114,1.2114,1.2114,1.2114,1000000.0
2009-10-06 23:48:00,1.21145,1.21145,1.21145,1.21145,1000000.0
2009-10-06 23:49:00,1.211,1.21115,1.2109,1.211,139600000.0
2009-10-06 23:50:00,1.21145,1.21145,1.21145,1.21145,3000000.0
2009-10-06 23:51:00,1.21145,1.21155,1.21135,1.2115,24800000.0
2009-10-06 23:52:00,1.2115,1.2115,1.2113,1.21135,4000000.0
2009-10-06 23:53:00,1.21135,1.21155,1.21125,1.2113,39600000.0
2009-10-06 23:54:00,1.2113,1.2113,1.21125,1.2113,7600000.0
2009-10-06 23:55:00,1.21135,1.21145,1.21135,1.21145,5000000.0
2009-10-06 23:56:00,1.21145,1.21145,1.21135,1.21135,6000000.0
2009-10-06 23:57:00,1.21135,1.21155,1.2113,1.2115,21000000.0
2009-10-06 23:58:00,1.2115,1.2115,1.21125,1.21145,17200000.0
2009-10-06 23:59:00,1.21145,1.21145,1.2114,1.2114,3800000.0
2009-10-07 00:00:00,1.2114,1.2117,1.2114,1.21155,24000000.0
2009-10-07 00:01:00,1.2115,1.2115,1.2114,1.2114,13800000.0
2009-10-07 00:02:00,1.2114,1.2114,1.21085,1.2112,41300000.0
2009-10-07 00:03:00,1.2112,1.21145,1.21115,1.2114,64600000.0
2009-10-07 00:04:00,1.2114,1.2115,1.21125,1.21125,26800000.0
2009-10-07 00:05:00,1.21125,1.21125,1.2099,1.21035,56500000.0
2009-10-07 00:06:00,1.21045,1.21105,1.2104,1.21105,24200000.0
2009-10-07 00:07:00,1.21095,1.21095,1.2107,1.2107,11800000.0
2009-10-07 00:08:00,1.2107,1.21075,1.2107,1.2107,14800000.0
2009-10-07 00:09:00,1.2105,1.21055,1.21045,1.2105,32200000.0
2009-10-07 00:10:00,1.21055,1.21065,1.21015,1.21055,45200000.0
2009-10-07 00:11:00,1.2106,1.2106,1.2103,1.21055,23000000.0
2009-10-07 00:12:00,1.21055,1.21065,1.21055,1.21065,26100000.0
2009-10-07 00:13:00,1.21065,1.21065,1.21055,1.21055,64300000.0
2009-10-07 00:14:00,1.2106,1.2106,1.21055,1.21055,3000000.0
2009-10-07 00:15:00,1.20971,1.20985,1.20955,1.20972,77000000.0
2009-10-07 00:16:00,1.21055,1.2107,1.21055,1.2107,18400000.0
2009-10-07 00:17:00,1.2107,1.2107,1.20965,1.20995,60600000.0
2009-10-07 00:18:00,1.21005,1.21015,1.21005,1.21015,13600000.0
2009-10-07 00:19:00,1.21015,1.21025,1.21015,1.21025,25900000.0
2009-10-07 00:20:00,1.21025,1.21025,1.21005,1.21015,31000000.0
2009-10-07 00:21:00,1.21015,1.21015,1.21015,1.21015,8000000.0
2009-10-07 00:22:00,1.2103,1.2108,1.2099,1.21005,70000000.0
2009-10-07 00:23:00,1.21,1.21,1.2095,1.20985,94600000.0
2009-10-07 00:24:00,1.20985,1.20995,1.2095,1.20965,66300000.0
2009-10-07 00:25:00,1.2096,1.20965,1.2094,1.2096,34000000.0
2009-10-07 00:26:00,1.20945,1.20945,1.20945,1.20945,13000000.0
2009-10-07 00:27:00,1.20945,1.20955,1.20945,1.20955,30000000.0
2009-10-07 00:28:00,1.20955,1.2096,1.20945,1.20945,52900000.0
2009-10-07 00:29:00,1.20945,1.20945,1.20945,1.20945,7000000.0
2009-10-07 00:30:00,1.20945,1.2096,1.20935,1.20945,8400000.0
2009-10-07 00:31:00,1.20945,1.20945,1.20945,1.20945,8000000.0
2009-10-07 00:32:00,1.20945,1.20945,1.20945,1.20945,17000000.0
2009-10-07 00:33:00,1.20945,1.20945,1.20945,1.20945,10000000.0
2009-10-07 00:34:00,1.20945,1.20945,1.2089,1.20895,31800000.0
2009-10-07 00:35:00,1.20895,1.209,1.2087,1.209,64900000.0
2009-10-07 00:36:00,1.20905,1.2095,1.20895,1.2093,76200000.0
2009-10-07 00:37:00,1.2093,1.20965,1.209,1.20955,124600000.0
2009-10-07 00:38:00,1.20965,1.20975,1.20935,1.20955,127400000.0
2009-10-07 00:39:00,1.20945,1.20945,1.20885,1.20895,36300000.0
2009-10-07 00:40:00,1.20905,1.2091,1.2089,1.20905,36300000.0
2009-10-07 00:41:00,1.20905,1.20905,1.20895,1.20895,32900000.0
2009-10-07 00:42:00,1.20885,1.209,1.2086,1.209,50600000.0
2009-10-07 00:43:00,1.20915,1.20925,1.20915,1.20925,10000000.0
2009-10-07 00:44:00,1.20925,1.20925,1.2087,1.20885,78800000.0
2009-10-07 00:45:00,1.20895,1.2092,1.2089,1.20915,37200000.0
2009-10-07 00:46:00,1.20889,1.20891,1.20853,1.2088,165500000.0
2009-10-07 00:47:00,1.2093,1.2093,1.2092,1.2092,4000000.0
2009-10-07 00:48:00,1.2093,1.20935,1.20925,1.20925,11000000.0
2009-10-07 00:49:00,1.20915,1.20915,1.20915,1.20915,4200000.0
2009-10-07 00:50:00,1.20915,1.20925,1.20915,1.20925,6100000.0
2009-10-07 00:51:00,1.20925,1.20925,1.20925,1.20925,2000000.0
2009-10-07 00:52:00,1.20925,1.20935,1.20925,1.20935,4100000.0
2009-10-07 00:53:00,1.2093,1.20955,1.20925,1.20945,35600000.0
2009-10-07 00:54:00,1.20945,1.20955,1.20905,1.20915,91700000.0
2009-10-07 00:55:00,1.20915,1.2095,1.20915,1.2094,107500000.0
2009-10-07 00:56:00,1.20945,1.2097,1.20935,1.2095,87800000.0
2009-10-07 00:57:00,1.2095,1.2096,1.20845,1.2086,72500000.0
2009-10-07 00:58:00,1.2087,1.2088,1.2083,1.2088,45300000.0
2009-10-07 00:59:00,1.2089,1.20905,1.20855,1.20905,54200000.0
2009-10-07 01:00:00,1.2091,1.2091,1.2086,1.2087,34000000.0
2009-10-07 01:01:00,1.20875,1.20885,1.2081,1.2085,83700000.0
2009-10-07 01:02:00,1.2085,1.2085,1.2085,1.2085,5000000.0
2009-10-07 01:03:00,1.20845,1.20855,1.20835,1.20855,54500000.0
2009-10-07 01:04:00,1.20855,1.20855,1.2085,1.2085,12000000.0
2009-10-07 01:05:00,1.20855,1.20915,1.2085,1.20915,119000000.0
2009-10-07 01:06:00,1.20905,1.20935,1.20905,1.20935,30200000.0
2009-10-07 01:07:00,1.20915,1.20925,1.20885,1.2091,114600000.0
2009-10-07 01:08:00,1.2091,1.2093,1.2088,1.20895,129500000.0
2009-10-07 01:09:00,1.20895,1.20895,1.20865,1.2087,68500000.0
2009-10-07 01:10:00,1.2088,1.20885,1.20875,1.20885,68500000.0
2009-10-07 01:11:00,1.20885,1.2089,1.2088,1.2088,12200000.0
2009-10-07 01:12:00,1.20885,1.20945,1.20885,1.20945,33700000.0
2009-10-07 01:13:00,1.20925,1.20955,1.20925,1.20945,52400000.0
2009-10-07 01:14:00,1.20945,1.20945,1.20885,1.20905,127200000.0
2009-10-07 01:15:00,1.20905,1.20915,1.20875,1.2088,115100000.0
2009-10-07 01:16:00,1.2088,1.20895,1.2087,1.20895,38700000.0
2009-10-07 01:17:00,1.209,1.2091,1.20895,1.20905,38200000.0
2009-10-07 01:18:00,1.2092,1.2093,1.2089,1.20905,83600000.0
2009-10-07 01:19:00,1.20905,1.2091,1.2084,1.20845,74500000.0
2009-10-07 01:20:00,1.2085,1.2088,1.20845,1.2088,48000000.0
2009-10-07 01:21:00,1.2088,1.20915,1.2087,1.2091,133600000.0
2009-10-07 01:22:00,1.2091,1.2093,1.209,1.2091,165900000.0
2009-10-07 01:23:00,1.2091,1.2094,1.2091,1.2093,197700000.0
2009-10-07 01:24:00,1.20935,1.2095,1.2092,1.20925,74500000.0
2009-10-07 01:25:00,1.20925,1.2094,1.20865,1.20895,113900000.0
2009-10-07 01:26:00,1.2089,1.20905,1.20885,1.20895,34900000.0
2009-10-07 01:27:00,1.20895,1.20905,1.2089,1.209,69500000.0
2009-10-07 01:28:00,1.20905,1.20905,1.20905,1.20905,2000000.0
2009-10-07 01:29:00,1.209,1.209,1.20895,1.20895,3000000.0
2009-10-07 01:30:00,1.209,1.2092,1.20895,1.20905,25800000.0
2009-10-07 01:31:00,1.2091,1.2091,1.2087,1.2089,73800000.0
2009-10-07 01:32:00,1.20895,1.20905,1.2089,1.20905,50000000.0
2009-10-07 01:33:00,1.20905,1.20905,1.20875,1.20875,76400000.0
2009-10-07 01:34:00,1.20885,1.2089,1.2088,1.2089,43500000.0
2009-10-07 01:35:00,1.2089,1.20915,1.20885,1.20905,78600000.0
2009-10-07 01:36:00,1.20905,1.2092,1.20905,1.2092,18900000.0
2009-10-07 01:37:00,1.2092,1.20925,1.20915,1.2092,28800000.0
2009-10-07 01:38:00,1.2092,1.2093,1.2092,1.2093,19000000.0
2009-10-07 01:39:00,1.20955,1.2096,1.2093,1.2096,39700000.0
2009-10-07 01:40:00,1.20925,1.20935,1.20925,1.20935,4100000.0
2009-10-07 01:41:00,1.20925,1.20925,1.20925,1.20925,3600000.0
2009-10-07 01:42:00,1.20955,1.2098,1.20955,1.2098,16800000.0
2009-10-07 01:43:00,1.2099,1.21005,1.20965,1.21005,49000000.0
2009-10-07 01:44:00,1.21025,1.21025,1.20965,1.20995,34900000.0
2009-10-07 01:45:00,1.20995,1.21,1.2097,1.2098,45900000.0
2009-10-07 01:46:00,1.20995,1.2102,1.2099,1.2102,21300000.0
2009-10-07 01:47:00,1.2102,1.2102,1.20995,1.20995,13800000.0
2009-10-07 01:48:00,1.20995,1.21005,1.20985,1.20985,11300000.0
2009-10-07 01:49:00,1.20985,1.21015,1.20985,1.20985,13500000.0
2009-10-07 01:50:00,1.21015,1.2102,1.2098,1.21,49100000.0
2009-10-07 01:51:00,1.2102,1.21035,1.20995,1.2101,43400000.0
2009-10-07 01:52:00,1.21015,1.21025,1.2101,1.21025,52900000.0
2009-10-07 01:53:00,1.21015,1.21045,1.20985,1.21045,130300000.0
2009-10-07 01:54:00,1.2102,1.21045,1.2098,1.21045,150100000.0
2009-10-07 01:55:00,1.2103,1.21045,1.21015,1.2103,108900000.0
2009-10-07 01:56:00,1.2103,1.2104,1.2097,1.20985,99500000.0
2009-10-07 01:57:00,1.20985,1.21015,1.20965,1.21005,75300000.0
2009-10-07 01:58:00,1.21005,1.2101,1.21,1.21005,27400000.0
2009-10-07 01:59:00,1.2101,1.21045,1.21005,1.21045,85600000.0
2009-10-07 02:00:00,1.21045,1.21065,1.21005,1.2105,107300000.0
2009-10-07 02:01:00,1.2105,1.2109,1.2105,1.21075,147000000.0
2009-10-07 02:02:00,1.21075,1.2108,1.21035,1.21035,67100000.0
2009-10-07 02:03:00,1.2103,1.21055,1.2103,1.21035,72100000.0
2009-10-07 02:04:00,1.21045,1.2105,1.2104,1.2104,51600000.0
2009-10-07 02:05:00,1.21045,1.21075,1.2103,1.21075,108100000.0
2009-10-07 02:06:00,1.21065,1.21145,1.21055,1.21135,100600000.0
2009-10-07 02:07:00,1.21135,1.21155,1.2113,1.21155,86200000.0
2009-10-07 02:08:00,1.2116,1.21165,1.2108,1.21145,116100000.0
2009-10-07 02:09:00,1.2115,1.2117,1.2113,1.2115,122800000.0
2009-10-07 02:10:00,1.2115,1.21185,1.21145,1.21155,97700000.0
2009-10-07 02:11:00,1.21135,1.2115,1.2112,1.2115,76900000.0
2009-10-07 02:12:00,1.2114,1.2114,1.21125,1.21135,69500000.0
2009-10-07 02:13:00,1.21145,1.21145,1.21105,1.21135,116800000.0
2009-10-07 02:14:00,1.21135,1.2114,1.2113,1.21135,98600000.0
2009-10-07 02:15:00,1.2113,1.2113,1.211,1.2111,70900000.0
2009-10-07 02:16:00,1.2111,1.2115,1.2111,1.2115,51300000.0
2009-10-07 02:17:00,1.21145,1.21145,1.21065,1.21075,52100000.0
2009-10-07 02:18:00,1.21075,1.2112,1.21035,1.21085,139400000.0
2009-10-07 02:19:00,1.21085,1.2109,1.21055,1.21065,62700000.0
2009-10-07 02:20:00,1.2106,1.21115,1.21055,1.21105,94000000.0
2009-10-07 02:21:00,1.21115,1.2112,1.21085,1.2111,194800000.0
2009-10-07 02:22:00,1.2111,1.2111,1.21055,1.21065,97800000.0
2009-10-07 02:23:00,1.21075,1.2113,1.21075,1.21105,240900000.0
2009-10-07 02:24:00,1.211,1.2111,1.21075,1.211,93100000.0
2009-10-07 02:25:00,1.211,1.211,1.21015,1.2104,113100000.0
2009-10-07 02:26:00,1.2104,1.21055,1.2102,1.21025,105200000.0
2009-10-07 02:27:00,1.21005,1.2106,1.21005,1.21025,124400000.0
2009-10-07 02:28:00,1.21025,1.2103,1.2099,1.21015,112800000.0
2009-10-07 02:29:00,1.2101,1.2103,1.20985,1.2102,46200000.0
2009-10-07 02:30:00,1.2102,1.2107,1.20965,1.21005,116300000.0
2009-10-07 02:31:00,1.21015,1.21025,1.2095,1.20965,148500000.0
2009-10-07 02:32:00,1.20965,1.2097,1.2096,1.2097,24900000.0
2009-10-07 02:33:00,1.2098,1.2099,1.2096,1.20985,103200000.0
2009-10-07 02:34:00,1.2099,1.21005,1.20985,1.20985,107600000.0
2009-10-07 02:35:00,1.20985,1.21015,1.20985,1.21005,107800000.0
2009-10-07 02:36:00,1.21005,1.21035,1.20975,1.2103,114900000.0
2009-10-07 02:37:00,1.2103,1.2103,1.20915,1.20955,212200000.0
2009-10-07 02:38:00,1.2097,1.21015,1.20945,1.2099,206000000.0
2009-10-07 02:39:00,1.21005,1.2103,1.20945,1.2101,178100000.0
2009-10-07 02:40:00,1.2102,1.2108,1.2102,1.21045,129500000.0
2009-10-07 02:41:00,1.2105,1.2107,1.2104,1.21055,39400000.0
2009-10-07 02:42:00,1.2105,1.2108,1.21015,1.2108,62000000.0
2009-10-07 02:43:00,1.21075,1.21085,1.21055,1.2106,104700000.0
2009-10-07 02:44:00,1.2106,1.21095,1.21055,1.21095,86300000.0
2009-10-07 02:45:00,1.211,1.211,1.21005,1.21025,81300000.0
2009-10-07 02:46:00,1.21025,1.2106,1.21025,1.21045,100400000.0
2009-10-07 02:47:00,1.2105,1.21085,1.2105,1.2107,69000000.0
2009-10-07 02:48:00,1.2107,1.2108,1.2102,1.2103,88600000.0
2009-10-07 02:49:00,1.21025,1.21045,1.21005,1.21005,73600000.0
2009-10-07 02:50:00,1.21005,1.21035,1.20995,1.21005,135200000.0
2009-10-07 02:51:00,1.2101,1.21055,1.20985,1.21035,106200000.0
2009-10-07 02:52:00,1.2102,1.21045,1.20995,1.21045,84500000.0
2009-10-07 02:53:00,1.2101,1.2105,1.2101,1.21025,64700000.0
2009-10-07 02:54:00,1.21025,1.21025,1.20995,1.2102,83900000.0
2009-10-07 02:55:00,1.2102,1.21045,1.20975,1.21025,122800000.0
2009-10-07 02:56:00,1.2103,1.21045,1.21005,1.2103,72200000.0
2009-10-07 02:57:00,1.21055,1.2107,1.2103,1.21065,34100000.0
2009-10-07 02:58:00,1.21045,1.21085,1.2099,1.21,80900000.0
2009-10-07 02:59:00,1.21,1.2102,1.20985,1.2102,111700000.0
2009-10-07 03:00:00,1.21025,1.2103,1.20935,1.20995,102300000.0
2009-10-07 03:01:00,1.20995,1.21035,1.2098,1.2101,67400000.0
2009-10-07 03:02:00,1.2101,1.21025,1.21,1.21005,52200000.0
2009-10-07 03:03:00,1.21005,1.21045,1.2099,1.2104,84200000.0
2009-10-07 03:04:00,1.2104,1.2106,1.20985,1.2103,90100000.0
2009-10-07 03:05:00,1.21035,1.21075,1.2101,1.2101,99300000.0
2009-10-07 03:06:00,1.2101,1.21025,1.20955,1.20985,91700000.0
2009-10-07 03:07:00,1.20985,1.2104,1.2098,1.2101,108300000.0
2009-10-07 03:08:00,1.2102,1.21035,1.2097,1.2103,96800000.0
2009-10-07 03:09:00,1.21035,1.21075,1.21035,1.21065,83300000.0
2009-10-07 03:10:00,1.2107,1.211,1.2107,1.2108,99900000.0
2009-10-07 03:11:00,1.21085,1.21085,1.2106,1.2107,80500000.0
2009-10-07 03:12:00,1.2106,1.211,1.2104,1.21065,163100000.0
2009-10-07 03:13:00,1.21075,1.21115,1.21065,1.2111,159100000.0
2009-10-07 03:14:00,1.2111,1.21115,1.2096,1.211,216800000.0
2009-10-07 03:15:00,1.2107,1.2107,1.21025,1.2106,69900000.0
2009-10-07 03:16:00,1.2106,1.21085,1.2094,1.2099,186300000.0
2009-10-07 03:17:00,1.2099,1.2102,1.2099,1.21005,31600000.0
2009-10-07 03:18:00,1.20995,1.2102,1.2097,1.21,81300000.0
2009-10-07 03:19:00,1.21,1.21035,1.20955,1.21005,137100000.0
2009-10-07 03:20:00,1.21005,1.2101,1.2099,1.21005,18400000.0
2009-10-07 03:21:00,1.20985,1.2101,1.2098,1.21,59000000.0
2009-10-07 03:22:00,1.21,1.21015,1.2098,1.2101,53100000.0
2009-10-07 03:23:00,1.2101,1.21015,1.20965,1.2099,66700000.0
2009-10-07 03:24:00,1.2097,1.2099,1.2094,1.2098,64500000.0
2009-10-07 03:25:00,1.20985,1.2101,1.2098,1.21005,29600000.0
2009-10-07 03:26:00,1.21015,1.2102,1.2099,1.2099,57700000.0
2009-10-07 03:27:00,1.20995,1.21005,1.20995,1.21,15200000.0
2009-10-07 03:28:00,1.21005,1.21005,1.20995,1.20995,8000000.0
2009-10-07 03:29:00,1.21,1.21025,1.2099,1.21025,53800000.0
2009-10-07 03:30:00,1.21025,1.21025,1.20995,1.2102,39300000.0
2009-10-07 03:31:00,1.2102,1.2103,1.20965,1.2098,89600000.0
2009-10-07 03:32:00,1.2098,1.21,1.20935,1.2096,83700000.0
2009-10-07 03:33:00,1.2096,1.20995,1.2096,1.20975,63700000.0
2009-10-07 03:34:00,1.20975,1.2099,1.2093,1.20945,101200000.0
2009-10-07 03:35:00,1.2095,1.2096,1.2093,1.2096,41800000.0
2009-10-07 03:36:00,1.20955,1.20955,1.20925,1.20925,78900000.0
2009-10-07 03:37:00,1.20935,1.2095,1.2091,1.20935,48400000.0
2009-10-07 03:38:00,1.20945,1.2097,1.20925,1.2096,42600000.0
2009-10-07 03:39:00,1.20965,1.20965,1.2094,1.20955,26000000.0
2009-10-07 03:40:00,1.2096,1.2097,1.2095,1.2097,34000000.0
2009-10-07 03:41:00,1.2097,1.2097,1.20925,1.20935,76400000.0
2009-10-07 03:42:00,1.20915,1.20925,1.20905,1.20915,24500000.0
2009-10-07 03:43:00,1.20905,1.20965,1.209,1.20965,46900000.0
2009-10-07 03:44:00,1.20965,1.2099,1.2093,1.2096,113300000.0
2009-10-07 03:45:00,1.2096,1.2099,1.20935,1.20965,87000000.0
2009-10-07 03:46:00,1.20965,1.2098,1.20965,1.20965,22600000.0
2009-10-07 03:47:00,1.20965,1.21,1.2096,1.20995,60600000.0
2009-10-07 03:48:00,1.20985,1.2101,1.20955,1.2099,55000000.0
2009-10-07 03:49:00,1.20975,1.2099,1.20945,1.20985,50500000.0
2009-10-07 03:50:00,1.20995,1.21015,1.20945,1.20985,98200000.0
2009-10-07 03:51:00,1.2098,1.2102,1.2093,1.2101,76400000.0
2009-10-07 03:52:00,1.21015,1.21035,1.2099,1.2102,62800000.0
2009-10-07 03:53:00,1.21025,1.2107,1.21,1.2104,61400000.0
2009-10-07 03:54:00,1.21045,1.2112,1.21025,1.21085,185300000.0
2009-10-07 03:55:00,1.21075,1.21095,1.20965,1.2099,68200000.0
2009-10-07 03:56:00,1.20975,1.21065,1.20975,1.21035,64900000.0
2009-10-07 03:57:00,1.21035,1.2111,1.21035,1.2111,46700000.0
2009-10-07 03:58:00,1.21115,1.2112,1.21065,1.21105,87600000.0
2009-10-07 03:59:00,1.2111,1.21115,1.21085,1.21085,34400000.0
2009-10-07 04:00:00,1.21075,1.211,1.21,1.21065,130500000.0
2009-10-07 04:01:00,1.21065,1.21105,1.21065,1.211,32200000.0
2009-10-07 04:02:00,1.211,1.211,1.2106,1.21085,74300000.0
2009-10-07 04:03:00,1.2106,1.2108,1.21045,1.21065,73400000.0
2009-10-07 04:04:00,1.2107,1.2107,1.2106,1.2107,40000000.0
2009-10-07 04:05:00,1.2107,1.2107,1.21055,1.21055,36000000.0
2009-10-07 04:06:00,1.2105,1.2105,1.21025,1.21045,37000000.0
2009-10-07 04:07:00,1.21045,1.2106,1.21025,1.21045,46300000.0
2009-10-07 04:08:00,1.21035,1.21045,1.21025,1.21035,9000000.0
2009-10-07 04:09:00,1.21045,1.21045,1.21025,1.2104,31000000.0
2009-10-07 04:10:00,1.21035,1.2106,1.20995,1.2103,52700000.0
2009-10-07 04:11:00,1.2103,1.211,1.21025,1.211,37600000.0
2009-10-07 04:12:00,1.211,1.211,1.211,1.211,3000000.0
2009-10-07 04:13:00,1.21075,1.211,1.21065,1.2108,52200000.0
2009-10-07 04:14:00,1.2108,1.211,1.2106,1.2108,57400000.0
2009-10-07 04:15:00,1.2108,1.21085,1.2102,1.21025,71300000.0
2009-10-07 04:16:00,1.2103,1.21045,1.20995,1.21025,52100000.0
2009-10-07 04:17:00,1.21035,1.2105,1.2103,1.21035,33000000.0
2009-10-07 04:18:00,1.21045,1.21045,1.2097,1.21005,49600000.0
2009-10-07 04:19:00,1.21005,1.2103,1.2099,1.2103,16000000.0
2009-10-07 04:20:00,1.21005,1.21055,1.21005,1.21055,12600000.0
2009-10-07 04:21:00,1.21055,1.21055,1.2102,1.2102,31000000.0
2009-10-07 04:22:00,1.2102,1.21065,1.21015,1.2104,70600000.0
2009-10-07 04:23:00,1.21035,1.21045,1.21025,1.21045,14000000.0
2009-10-07 04:24:00,1.21045,1.21045,1.21025,1.2103,38200000.0
2009-10-07 04:25:00,1.21025,1.2103,1.21025,1.21025,6000000.0
2009-10-07 04:26:00,1.21015,1.2103,1.20995,1.21025,66300000.0
2009-10-07 04:27:00,1.21025,1.2108,1.21025,1.2106,80900000.0
2009-10-07 04:28:00,1.21055,1.2107,1.2103,1.2107,40600000.0
2009-10-07 04:29:00,1.2107,1.211,1.21065,1.2109,45800000.0
2009-10-07 04:30:00,1.21085,1.2109,1.2102,1.21035,81400000.0
2009-10-07 04:31:00,1.21035,1.2107,1.21035,1.2106,46000000.0
2009-10-07 04:32:00,1.2106,1.2108,1.2104,1.2106,73100000.0
2009-10-07 04:33:00,1.2106,1.21095,1.2105,1.2108,58700000.0
2009-10-07 04:34:00,1.2108,1.21095,1.2104,1.2104,39900000.0
2009-10-07 04:35:00,1.2104,1.21065,1.2104,1.2105,14000000.0
2009-10-07 04:36:00,1.2105,1.21065,1.21045,1.21045,17000000.0
2009-10-07 04:37:00,1.21045,1.2107,1.21045,1.21065,44700000.0
2009-10-07 04:38:00,1.21065,1.2107,1.21055,1.2107,33700000.0
2009-10-07 04:39:00,1.2107,1.211,1.21065,1.2109,64800000.0
2009-10-07 04:40:00,1.21095,1.2111,1.2109,1.2109,24000000.0
2009-10-07 04:41:00,1.211,1.21105,1.2109,1.21095,24000000.0
2009-10-07 04:42:00,1.21095,1.2111,1.2108,1.21105,32000000.0
2009-10-07 04:43:00,1.21105,1.2112,1.21105,1.2112,16000000.0
2009-10-07 04:44:00,1.21115,1.2112,1.211,1.2111,32900000.0
2009-10-07 04:45:00,1.2111,1.2114,1.211,1.2111,51400000.0
2009-10-07 04:46:00,1.2111,1.21115,1.21085,1.21105,52600000.0
2009-10-07 04:47:00,1.21105,1.2112,1.2109,1.2111,47400000.0
2009-10-07 04:48:00,1.2112,1.2112,1.2111,1.2112,30200000.0
2009-10-07 04:49:00,1.21125,1.2115,1.2108,1.2114,70900000.0
2009-10-07 04:50:00,1.2114,1.21155,1.2111,1.2113,51000000.0
2009-10-07 04:51:00,1.2113,1.2116,1.2112,1.21135,64200000.0
2009-10-07 04:52:00,1.21135,1.21155,1.21105,1.2112,60300000.0
2009-10-07 04:53:00,1.21135,1.2115,1.21085,1.21105,106900000.0
2009-10-07 04:54:00,1.21105,1.21125,1.2109,1.2112,36600000.0
2009-10-07 04:55:00,1.2112,1.21165,1.2112,1.2116,261500000.0
2009-10-07 04:56:00,1.2116,1.2118,1.2114,1.21165,87800000.0
2009-10-07 04:57:00,1.21165,1.2118,1.2111,1.21115,55600000.0
2009-10-07 04:58:00,1.21115,1.2115,1.21115,1.2112,80400000.0
2009-10-07 04:59:00,1.21115,1.2113,1.211,1.2112,150900000.0
2009-10-07 05:00:00,1.2112,1.21145,1.21085,1.2109,118100000.0
2009-10-07 05:01:00,1.2109,1.21115,1.2109,1.2111,41700000.0
2009-10-07 05:02:00,1.2111,1.2115,1.2108,1.21115,124500000.0
2009-10-07 05:03:00,1.2112,1.2114,1.21105,1.2113,92700000.0
2009-10-07 05:04:00,1.2113,1.21155,1.2113,1.21155,59000000.0
2009-10-07 05:05:00,1.2116,1.2118,1.21155,1.2116,133700000.0
2009-10-07 05:06:00,1.2116,1.21165,1.21105,1.2112,69200000.0
2009-10-07 05:07:00,1.2112,1.21175,1.2111,1.21165,211800000.0
2009-10-07 05:08:00,1.21165,1.2118,1.21145,1.2116,91100000.0
2009-10-07 05:09:00,1.2116,1.2117,1.2113,1.2114,105100000.0
2009-10-07 05:10:00,1.2115,1.21165,1.2115,1.21165,20000000.0
2009-10-07 05:11:00,1.21155,1.21165,1.2114,1.2116,34300000.0
2009-10-07 05:12:00,1.2116,1.21175,1.2113,1.21155,100100000.0
2009-10-07 05:13:00,1.21155,1.2116,1.2114,1.21145,31600000.0
2009-10-07 05:14:00,1.21145,1.21185,1.21135,1.21155,131000000.0
2009-10-07 05:15:00,1.2117,1.21175,1.2114,1.21175,83800000.0
2009-10-07 05:16:00,1.21165,1.2117,1.2114,1.21165,102200000.0
2009-10-07 05:17:00,1.21165,1.21185,1.21145,1.21145,91200000.0
2009-10-07 05:18:00,1.21145,1.2115,1.2114,1.2114,61800000.0
2009-10-07 05:19:00,1.2114,1.2116,1.2114,1.2116,83200000.0
2009-10-07 05:20:00,1.21155,1.21165,1.2115,1.2115,20700000.0
2009-10-07 05:21:00,1.21145,1.2115,1.2114,1.2114,74800000.0
2009-10-07 05:22:00,1.21135,1.21135,1.21125,1.21125,128000000.0
2009-10-07 05:23:00,1.21125,1.21125,1.21115,1.21115,73000000.0
2009-10-07 05:24:00,1.21115,1.21125,1.2109,1.2112,67800000.0
2009-10-07 05:25:00,1.21125,1.21135,1.21125,1.21135,31900000.0
2009-10-07 05:26:00,1.2113,1.2114,1.211,1.2111,40400000.0
2009-10-07 05:27:00,1.21115,1.21135,1.21095,1.21095,90900000.0
2009-10-07 05:28:00,1.21095,1.21115,1.2109,1.21115,85800000.0
2009-10-07 05:29:00,1.21115,1.2113,1.21105,1.2113,62000000.0
2009-10-07 05:30:00,1.2113,1.2113,1.21045,1.21065,72900000.0
2009-10-07 05:31:00,1.21065,1.2107,1.21055,1.2107,45500000.0
2009-10-07 05:32:00,1.2108,1.21085,1.2105,1.21055,23100000.0
2009-10-07 05:33:00,1.2106,1.21065,1.21045,1.2105,50100000.0
2009-10-07 05:34:00,1.2105,1.21065,1.2105,1.2106,22000000.0
2009-10-07 05:35:00,1.21055,1.21085,1.21055,1.21075,34200000.0
2009-10-07 05:36:00,1.21075,1.21095,1.21075,1.2109,57000000.0
2009-10-07 05:37:00,1.2109,1.2109,1.2108,1.2108,10200000.0
2009-10-07 05:38:00,1.21075,1.21115,1.2107,1.2107,113300000.0
2009-10-07 05:39:00,1.2107,1.2112,1.21055,1.211,121700000.0
2009-10-07 05:40:00,1.211,1.21115,1.2109,1.2111,227300000.0
2009-10-07 05:41:00,1.2111,1.21125,1.21085,1.21085,213600000.0
2009-10-07 05:42:00,1.21085,1.2111,1.21085,1.21095,130700000.0
2009-10-07 05:43:00,1.21095,1.21125,1.2104,1.21045,173500000.0
2009-10-07 05:44:00,1.21045,1.21075,1.2104,1.2106,139800000.0
2009-10-07 05:45:00,1.2106,1.211,1.21055,1.2109,251000000.0
2009-10-07 05:46:00,1.2109,1.21105,1.2106,1.21105,328600000.0
2009-10-07 05:47:00,1.21105,1.21125,1.21095,1.2111,145600000.0
2009-10-07 05:48:00,1.2111,1.2112,1.2108,1.211,140400000.0
2009-10-07 05:49:00,1.2108,1.21085,1.21065,1.21065,72700000.0
2009-10-07 05:50:00,1.21065,1.2108,1.21065,1.2108,21400000.0
2009-10-07 05:51:00,1.211,1.21105,1.2108,1.2109,47500000.0
2009-10-07 05:52:00,1.21085,1.2109,1.21085,1.21085,15200000.0
2009-10-07 05:53:00,1.21085,1.2109,1.21055,1.21075,114500000.0
2009-10-07 05:54:00,1.21065,1.21065,1.2104,1.2105,100600000.0
2009-10-07 05:55:00,1.2105,1.2108,1.2103,1.2105,179100000.0
2009-10-07 05:56:00,1.2105,1.21095,1.2105,1.21065,177300000.0
2009-10-07 05:57:00,1.21065,1.2107,1.21065,1.2107,25000000.0
2009-10-07 05:58:00,1.21065,1.21075,1.21065,1.2107,61800000.0
2009-10-07 05:59:00,1.2107,1.21075,1.21055,1.21065,65600000.0
2009-10-07 06:00:00,1.2106,1.2106,1.21035,1.2104,56900000.0
2009-10-07 06:01:00,1.2103,1.21065,1.21025,1.21065,116900000.0
2009-10-07 06:02:00,1.2107,1.2107,1.21045,1.2105,39400000.0
2009-10-07 06:03:00,1.2107,1.211,1.21065,1.211,20800000.0
2009-10-07 06:04:00,1.211,1.2111,1.2105,1.21075,139900000.0
2009-10-07 06:05:00,1.21085,1.21085,1.21065,1.2108,34600000.0
2009-10-07 06:06:00,1.2108,1.21085,1.21045,1.21085,86000000.0
2009-10-07 06:07:00,1.21085,1.21095,1.2105,1.21055,82700000.0
2009-10-07 06:08:00,1.21055,1.211,1.21055,1.211,66700000.0
2009-10-07 06:09:00,1.21095,1.21095,1.2107,1.21075,41000000.0
2009-10-07 06:10:00,1.21075,1.21085,1.2103,1.21055,110500000.0
2009-10-07 06:11:00,1.21055,1.2107,1.2104,1.2105,55200000.0
2009-10-07 06:12:00,1.21045,1.21045,1.21035,1.21035,22200000.0
2009-10-07 06:13:00,1.21035,1.21075,1.21015,1.21035,193500000.0
2009-10-07 06:14:00,1.2104,1.2104,1.2101,1.21035,65800000.0
2009-10-07 06:15:00,1.21035,1.21095,1.21035,1.2109,72000000.0
2009-10-07 06:16:00,1.2108,1.21105,1.2107,1.2109,100000000.0
2009-10-07 06:17:00,1.2109,1.2111,1.2109,1.211,50000000.0
2009-10-07 06:18:00,1.21095,1.21105,1.2108,1.21105,31600000.0
2009-10-07 06:19:00,1.21105,1.21115,1.21065,1.2111,94800000.0
2009-10-07 06:20:00,1.2111,1.2112,1.2109,1.2111,28700000.0
2009-10-07 06:21:00,1.2111,1.21125,1.211,1.21125,40800000.0
2009-10-07 06:22:00,1.21125,1.2115,1.21105,1.2111,58400000.0
2009-10-07 06:23:00,1.2111,1.2113,1.21105,1.2113,34000000.0
2009-10-07 06:24:00,1.2113,1.21135,1.211,1.21125,42300000.0
2009-10-07 06:25:00,1.2113,1.21145,1.2112,1.21145,28800000.0
2009-10-07 06:26:00,1.21145,1.21145,1.21135,1.21135,19900000.0
2009-10-07 06:27:00,1.21135,1.21145,1.21135,1.21145,7100000.0
2009-10-07 06:28:00,1.2112,1.21145,1.211,1.21105,29300000.0
2009-10-07 06:29:00,1.21105,1.2112,1.2105,1.2112,125100000.0
2009-10-07 06:30:00,1.2112,1.2113,1.2109,1.2112,50900000.0
2009-10-07 06:31:00,1.21115,1.21135,1.21105,1.21115,76200000.0
2009-10-07 06:32:00,1.2111,1.21125,1.211,1.21125,57400000.0
2009-10-07 06:33:00,1.21125,1.21125,1.21105,1.21105,46100000.0
2009-10-07 06:34:00,1.21105,1.2111,1.21095,1.2111,23100000.0
2009-10-07 06:35:00,1.2111,1.2112,1.2111,1.2111,31800000.0
2009-10-07 06:36:00,1.2111,1.2112,1.2111,1.2111,9000000.0
2009-10-07 06:37:00,1.2111,1.2111,1.211,1.211,12600000.0
2009-10-07 06:38:00,1.211,1.21105,1.21095,1.21095,12000000.0
2009-10-07 06:39:00,1.21095,1.21115,1.21085,1.21115,59100000.0
2009-10-07 06:40:00,1.2111,1.21145,1.2111,1.21145,33700000.0
2009-10-07 06:41:00,1.21155,1.21155,1.2115,1.2115,8300000.0
2009-10-07 06:42:00,1.2115,1.21155,1.2112,1.21125,38800000.0
2009-10-07 06:43:00,1.21115,1.2113,1.21115,1.21125,25500000.0
2009-10-07 06:44:00,1.2113,1.2113,1.21115,1.21125,32600000.0
2009-10-07 06:45:00,1.2112,1.21155,1.2112,1.21155,39300000.0
2009-10-07 06:46:00,1.2115,1.2115,1.2112,1.2112,29800000.0
2009-10-07 06:47:00,1.21115,1.2115,1.21115,1.21145,47000000.0
2009-10-07 06:48:00,1.2114,1.21155,1.2112,1.21135,80600000.0
2009-10-07 06:49:00,1.2113,1.21165,1.21095,1.2112,109900000.0
2009-10-07 06:50:00,1.2112,1.2114,1.21115,1.21135,37500000.0
2009-10-07 06:51:00,1.2112,1.2113,1.2111,1.21125,20100000.0
2009-10-07 06:52:00,1.21125,1.2116,1.211,1.21135,85000000.0
2009-10-07 06:53:00,1.21125,1.2115,1.21115,1.21115,48400000.0
2009-10-07 06:54:00,1.21115,1.21125,1.2108,1.21105,116400000.0
2009-10-07 06:55:00,1.211,1.2113,1.211,1.21115,81800000.0
2009-10-07 06:56:00,1.2112,1.2112,1.21085,1.21115,64900000.0
2009-10-07 06:57:00,1.2111,1.2111,1.2107,1.2108,111000000.0
2009-10-07 06:58:00,1.21085,1.21095,1.21075,1.21085,42700000.0
2009-10-07 06:59:00,1.2109,1.21095,1.21075,1.2109,181500000.0
2009-10-07 07:00:00,1.2109,1.2109,1.21065,1.2109,174500000.0
2009-10-07 07:01:00,1.2109,1.21105,1.21085,1.211,150200000.0
2009-10-07 07:02:00,1.21105,1.2111,1.2108,1.2109,68900000.0
2009-10-07 07:03:00,1.2109,1.21105,1.21085,1.21105,91200000.0
2009-10-07 07:04:00,1.21105,1.2111,1.211,1.21105,134600000.0
2009-10-07 07:05:00,1.2111,1.2111,1.21085,1.21095,107600000.0
2009-10-07 07:06:00,1.211,1.21105,1.2108,1.21085,116900000.0
2009-10-07 07:07:00,1.21085,1.2112,1.2108,1.2112,56200000.0
2009-10-07 07:08:00,1.2111,1.21125,1.21105,1.21105,57800000.0
2009-10-07 07:09:00,1.211,1.2112,1.211,1.21105,31600000.0
2009-10-07 07:10:00,1.211,1.2111,1.21075,1.2108,37300000.0
2009-10-07 07:11:00,1.2108,1.21085,1.21075,1.2108,19000000.0
2009-10-07 07:12:00,1.21075,1.2108,1.21065,1.2107,25000000.0
2009-10-07 07:13:00,1.2107,1.2109,1.2107,1.2109,13100000.0
2009-10-07 07:14:00,1.2109,1.21115,1.2104,1.21045,72300000.0
2009-10-07 07:15:00,1.21055,1.21075,1.2105,1.21075,42000000.0
2009-10-07 07:16:00,1.21075,1.2109,1.2106,1.2108,95700000.0
2009-10-07 07:17:00,1.2108,1.2108,1.21075,1.21075,31900000.0
2009-10-07 07:18:00,1.21075,1.2108,1.21065,1.2108,64900000.0
2009-10-07 07:19:00,1.2108,1.2108,1.21065,1.2108,30800000.0
2009-10-07 07:20:00,1.2107,1.2107,1.21065,1.2107,70700000.0
2009-10-07 07:21:00,1.21065,1.21065,1.2105,1.21065,93200000.0
2009-10-07 07:22:00,1.21065,1.21095,1.21055,1.21095,45000000.0
2009-10-07 07:23:00,1.2109,1.211,1.21065,1.2109,64700000.0
2009-10-07 07:24:00,1.2109,1.21115,1.21075,1.21115,24000000.0
2009-10-07 07:25:00,1.21115,1.21115,1.2105,1.2108,34000000.0
2009-10-07 07:26:00,1.21075,1.211,1.21075,1.21075,31000000.0
2009-10-07 07:27:00,1.21075,1.21105,1.2107,1.21075,73400000.0
2009-10-07 07:28:00,1.2108,1.21135,1.2108,1.21085,91200000.0
2009-10-07 07:29:00,1.21075,1.2112,1.2105,1.2111,75100000.0
2009-10-07 07:30:00,1.21105,1.21145,1.211,1.21135,62800000.0
2009-10-07 07:31:00,1.21145,1.21145,1.21085,1.2112,44000000.0
2009-10-07 07:32:00,1.21125,1.2117,1.21115,1.2115,83100000.0
2009-10-07 07:33:00,1.2115,1.2118,1.2115,1.21165,63200000.0
2009-10-07 07:34:00,1.2116,1.2116,1.2113,1.2115,80100000.0
2009-10-07 07:35:00,1.21145,1.21145,1.21115,1.21125,148600000.0
2009-10-07 07:36:00,1.2112,1.2113,1.2109,1.21105,140000000.0
2009-10-07 07:37:00,1.2111,1.2112,1.21095,1.211,128600000.0
2009-10-07 07:38:00,1.21095,1.21105,1.21095,1.211,43500000.0
2009-10-07 07:39:00,1.211,1.2112,1.21095,1.2112,55000000.0
2009-10-07 07:40:00,1.21115,1.21125,1.2111,1.2111,14000000.0
2009-10-07 07:41:00,1.2111,1.21155,1.2109,1.211,79400000.0
2009-10-07 07:42:00,1.2111,1.21155,1.21095,1.2114,86600000.0
2009-10-07 07:43:00,1.21135,1.21145,1.2111,1.2111,40900000.0
2009-10-07 07:44:00,1.21125,1.21125,1.21075,1.2108,69000000.0
2009-10-07 07:45:00,1.2107,1.2108,1.2106,1.2108,92000000.0
2009-10-07 07:46:00,1.2108,1.21115,1.2106,1.21115,82600000.0
2009-10-07 07:47:00,1.2112,1.21145,1.21115,1.2113,34700000.0
2009-10-07 07:48:00,1.21125,1.2114,1.21125,1.21125,28000000.0
2009-10-07 07:49:00,1.21125,1.21195,1.21125,1.21165,67900000.0
2009-10-07 07:50:00,1.2117,1.21175,1.2112,1.21125,73700000.0
2009-10-07 07:51:00,1.21125,1.2115,1.2112,1.2115,84700000.0
2009-10-07 07:52:00,1.2115,1.2115,1.21035,1.211,112500000.0
2009-10-07 07:53:00,1.211,1.2113,1.211,1.2113,44100000.0
2009-10-07 07:54:00,1.21125,1.2116,1.2112,1.2116,55400000.0
2009-10-07 07:55:00,1.2116,1.21165,1.21115,1.2116,62900000.0
2009-10-07 07:56:00,1.21155,1.21155,1.2115,1.21155,46100000.0
2009-10-07 07:57:00,1.21155,1.21175,1.2115,1.2116,102200000.0
2009-10-07 07:58:00,1.2116,1.21185,1.21115,1.21125,91600000.0
2009-10-07 07:59:00,1.2113,1.2115,1.2108,1.21095,120200000.0
2009-10-07 08:00:00,1.21095,1.21115,1.2108,1.211,151600000.0
2009-10-07 08:01:00,1.211,1.21135,1.21095,1.2112,94500000.0
2009-10-07 08:02:00,1.2111,1.2112,1.21095,1.21105,70200000.0
2009-10-07 08:03:00,1.21105,1.2113,1.21095,1.21125,49100000.0
2009-10-07 08:04:00,1.21125,1.2114,1.2107,1.2108,44300000.0
2009-10-07 08:05:00,1.21075,1.21125,1.21075,1.2108,92300000.0
2009-10-07 08:06:00,1.2108,1.2112,1.2108,1.21095,45200000.0
2009-10-07 08:07:00,1.211,1.2115,1.211,1.2113,32000000.0
2009-10-07 08:08:00,1.2111,1.2114,1.21105,1.21135,94400000.0
2009-10-07 08:09:00,1.21135,1.2115,1.21135,1.2114,269100000.0
2009-10-07 08:10:00,1.2114,1.21215,1.2114,1.21215,105600000.0
2009-10-07 08:11:00,1.21215,1.21225,1.2115,1.2117,149000000.0
2009-10-07 08:12:00,1.21165,1.2122,1.21165,1.21195,105200000.0
2009-10-07 08:13:00,1.212,1.21215,1.2116,1.2119,102800000.0
2009-10-07 08:14:00,1.21195,1.21225,1.21145,1.21195,214600000.0
2009-10-07 08:15:00,1.21175,1.2124,1.2113,1.21155,248200000.0
2009-10-07 08:16:00,1.21155,1.2117,1.2111,1.2113,106600000.0
2009-10-07 08:17:00,1.2111,1.21165,1.2111,1.2114,165000000.0
2009-10-07 08:18:00,1.2114,1.2125,1.21135,1.2119,223000000.0
2009-10-07 08:19:00,1.2119,1.2119,1.2113,1.21165,154200000.0
2009-10-07 08:20:00,1.2116,1.21195,1.2115,1.2118,127400000.0
2009-10-07 08:21:00,1.2118,1.212,1.2113,1.21165,158200000.0
2009-10-07 08:22:00,1.21165,1.21255,1.21155,1.21245,169500000.0
2009-10-07 08:23:00,1.2124,1.21305,1.21185,1.21255,270000000.0
2009-10-07 08:24:00,1.2124,1.2127,1.212,1.2126,116600000.0
2009-10-07 08:25:00,1.2124,1.2128,1.2124,1.21275,115500000.0
2009-10-07 08:26:00,1.2128,1.21305,1.21215,1.21225,160400000.0
2009-10-07 08:27:00,1.2122,1.2123,1.21195,1.212,103200000.0
2009-10-07 08:28:00,1.21195,1.21235,1.21195,1.21235,62200000.0
2009-10-07 08:29:00,1.2124,1.2128,1.21235,1.2125,83300000.0
2009-10-07 08:30:00,1.2125,1.21315,1.2125,1.21315,120600000.0
2009-10-07 08:31:00,1.2129,1.21315,1.21265,1.21275,111300000.0
2009-10-07 08:32:00,1.21275,1.2133,1.2125,1.2133,226700000.0
2009-10-07 08:33:00,1.2133,1.2133,1.2128,1.21315,62200000.0
2009-10-07 08:34:00,1.2131,1.21345,1.213,1.2133,131500000.0
2009-10-07 08:35:00,1.2133,1.21355,1.213,1.21345,171200000.0
2009-10-07 08:36:00,1.21345,1.21355,1.21305,1.21335,193000000.0
2009-10-07 08:37:00,1.21335,1.2135,1.2132,1.21345,155800000.0
2009-10-07 08:38:00,1.2135,1.21385,1.21345,1.2135,146800000.0
2009-10-07 08:39:00,1.2134,1.21375,1.2133,1.21335,60500000.0
2009-10-07 08:40:00,1.21335,1.2136,1.2133,1.2136,101200000.0
2009-10-07 08:41:00,1.21375,1.21435,1.21365,1.21405,239600000.0
2009-10-07 08:42:00,1.2141,1.2143,1.2135,1.21395,198600000.0
2009-10-07 08:43:00,1.21395,1.21395,1.21335,1.21345,93300000.0
2009-10-07 08:44:00,1.21345,1.21385,1.2131,1.2138,69900000.0
2009-10-07 08:45:00,1.21385,1.21405,1.2137,1.21375,196900000.0
2009-10-07 08:46:00,1.2139,1.214,1.21365,1.2138,148000000.0
2009-10-07 08:47:00,1.2136,1.21365,1.21335,1.2136,98600000.0
2009-10-07 08:48:00,1.21365,1.214,1.2136,1.21395,162100000.0
2009-10-07 08:49:00,1.21375,1.21415,1.2134,1.2139,257600000.0
2009-10-07 08:50:00,1.2139,1.21395,1.2134,1.2134,145100000.0
2009-10-07 08:51:00,1.21345,1.21375,1.213,1.2136,314400000.0
2009-10-07 08:52:00,1.2135,1.2142,1.21345,1.21365,197200000.0
2009-10-07 08:53:00,1.2137,1.214,1.2134,1.214,209000000.0
2009-10-07 08:54:00,1.214,1.214,1.21335,1.21345,283000000.0
2009-10-07 08:55:00,1.2134,1.21385,1.21335,1.2137,242500000.0
2009-10-07 08:56:00,1.21375,1.21445,1.2137,1.21415,290300000.0
2009-10-07 08:57:00,1.2142,1.2144,1.21405,1.2142,129100000.0
2009-10-07 08:58:00,1.2141,1.2145,1.2141,1.21435,184200000.0
2009-10-07 08:59:00,1.21435,1.21475,1.2136,1.2136,236300000.0
2009-10-07 09:00:00,1.2136,1.21385,1.21335,1.2136,245500000.0
2009-10-07 09:01:00,1.21375,1.21375,1.2131,1.21335,237200000.0
2009-10-07 09:02:00,1.2133,1.21365,1.21315,1.21345,124400000.0
2009-10-07 09:03:00,1.21345,1.2136,1.2132,1.2134,111600000.0
2009-10-07 09:04:00,1.21335,1.2135,1.213,1.2131,59800000.0
2009-10-07 09:05:00,1.2131,1.21315,1.21265,1.21305,240400000.0
2009-10-07 09:06:00,1.21305,1.2135,1.21295,1.21335,96500000.0
2009-10-07 09:07:00,1.21335,1.21355,1.2131,1.2135,117800000.0
2009-10-07 09:08:00,1.21345,1.2137,1.21305,1.2131,274000000.0
2009-10-07 09:09:00,1.21305,1.2132,1.21265,1.2131,246700000.0
2009-10-07 09:10:00,1.2131,1.21335,1.2127,1.2131,185300000.0
2009-10-07 09:11:00,1.21305,1.2135,1.213,1.2131,121900000.0
2009-10-07 09:12:00,1.21315,1.21345,1.21295,1.21325,163700000.0
2009-10-07 09:13:00,1.21325,1.2137,1.21325,1.2136,283200000.0
2009-10-07 09:14:00,1.2136,1.21385,1.21345,1.21355,226700000.0
2009-10-07 09:15:00,1.21355,1.21365,1.21335,1.21335,181400000.0
2009-10-07 09:16:00,1.21325,1.2136,1.21315,1.21345,175500000.0
2009-10-07 09:17:00,1.2134,1.2136,1.2132,1.2135,149400000.0
2009-10-07 09:18:00,1.2135,1.2136,1.21325,1.2135,85500000.0
2009-10-07 09:19:00,1.2135,1.2138,1.21345,1.2137,140900000.0
2009-10-07 09:20:00,1.2137,1.214,1.2137,1.2139,49800000.0
2009-10-07 09:21:00,1.2138,1.21395,1.21345,1.2136,141300000.0
2009-10-07 09:22:00,1.21365,1.21395,1.2136,1.21385,127300000.0
2009-10-07 09:23:00,1.21385,1.21395,1.2133,1.2136,247300000.0
2009-10-07 09:24:00,1.2136,1.21395,1.2126,1.21265,228300000.0
2009-10-07 09:25:00,1.21265,1.21315,1.2126,1.21305,257300000.0
2009-10-07 09:26:00,1.2131,1.2133,1.2129,1.213,94500000.0
2009-10-07 09:27:00,1.21285,1.21305,1.21265,1.2129,169600000.0
2009-10-07 09:28:00,1.2129,1.213,1.21225,1.2123,158100000.0
2009-10-07 09:29:00,1.21225,1.21255,1.2122,1.2122,67300000.0
2009-10-07 09:30:00,1.2122,1.2126,1.2121,1.2123,145800000.0
2009-10-07 09:31:00,1.2123,1.21245,1.21215,1.21235,59400000.0
2009-10-07 09:32:00,1.21235,1.2126,1.21215,1.2126,73600000.0
2009-10-07 09:33:00,1.2126,1.2127,1.21235,1.2124,66700000.0
2009-10-07 09:34:00,1.21235,1.2126,1.21175,1.2119,105300000.0
2009-10-07 09:35:00,1.2119,1.21235,1.2117,1.21175,189900000.0
2009-10-07 09:36:00,1.2118,1.21215,1.2112,1.2112,191900000.0
2009-10-07 09:37:00,1.21115,1.21165,1.21115,1.21145,228700000.0
2009-10-07 09:38:00,1.21155,1.2118,1.2112,1.2118,219200000.0
2009-10-07 09:39:00,1.21185,1.21185,1.2114,1.21145,115300000.0
2009-10-07 09:40:00,1.21145,1.21155,1.21115,1.21115,127200000.0
2009-10-07 09:41:00,1.2112,1.21185,1.21115,1.2116,124100000.0
2009-10-07 09:42:00,1.2116,1.21215,1.2116,1.21205,114700000.0
2009-10-07 09:43:00,1.21205,1.21205,1.2119,1.21195,45000000.0
2009-10-07 09:44:00,1.212,1.2124,1.2119,1.2121,109700000.0
2009-10-07 09:45:00,1.2121,1.2125,1.2118,1.2118,92400000.0
2009-10-07 09:46:00,1.2118,1.21235,1.21155,1.2119,84700000.0
2009-10-07 09:47:00,1.2119,1.2122,1.2119,1.21205,43400000.0
2009-10-07 09:48:00,1.2121,1.21215,1.2114,1.21185,70700000.0
2009-10-07 09:49:00,1.21185,1.2121,1.2114,1.2117,65000000.0
2009-10-07 09:50:00,1.2117,1.21195,1.2117,1.2118,26000000.0
2009-10-07 09:51:00,1.21175,1.2118,1.21055,1.21115,74100000.0
2009-10-07 09:52:00,1.21115,1.21125,1.21075,1.2111,58400000.0
2009-10-07 09:53:00,1.21105,1.21155,1.21105,1.2113,194900000.0
2009-10-07 09:54:00,1.21135,1.2116,1.21125,1.21135,117100000.0
2009-10-07 09:55:00,1.21135,1.2114,1.21125,1.21125,58600000.0
2009-10-07 09:56:00,1.21125,1.2116,1.21125,1.2116,105400000.0
2009-10-07 09:57:00,1.2116,1.21185,1.21155,1.21175,73600000.0
2009-10-07 09:58:00,1.21175,1.21195,1.21135,1.2117,127500000.0
2009-10-07 09:59:00,1.2117,1.21175,1.211,1.2112,117800000.0
2009-10-07 10:00:00,1.2112,1.21135,1.2109,1.2112,173200000.0
2009-10-07 10:01:00,1.211,1.2111,1.21065,1.21105,90500000.0
2009-10-07 10:02:00,1.21105,1.21135,1.21095,1.21135,44500000.0
2009-10-07 10:03:00,1.21135,1.2115,1.21045,1.2105,105500000.0
2009-10-07 10:04:00,1.2105,1.21095,1.2103,1.21095,103800000.0
2009-10-07 10:05:00,1.211,1.21105,1.21015,1.211,86300000.0
2009-10-07 10:06:00,1.21095,1.2112,1.21045,1.21065,272100000.0
2009-10-07 10:07:00,1.21065,1.2115,1.2106,1.21065,137900000.0
2009-10-07 10:08:00,1.2107,1.21155,1.2107,1.21155,53000000.0
2009-10-07 10:09:00,1.21155,1.2116,1.2111,1.2111,61000000.0
2009-10-07 10:10:00,1.2111,1.2115,1.21095,1.21125,100300000.0
2009-10-07 10:11:00,1.21125,1.21155,1.2109,1.2114,89100000.0
2009-10-07 10:12:00,1.21135,1.2114,1.211,1.21115,66400000.0
2009-10-07 10:13:00,1.21115,1.21135,1.21095,1.21125,54900000.0
2009-10-07 10:14:00,1.21115,1.2114,1.2111,1.2113,35000000.0
2009-10-07 10:15:00,1.2113,1.2115,1.2107,1.2109,38000000.0
2009-10-07 10:16:00,1.21085,1.21085,1.2106,1.2107,23000000.0
2009-10-07 10:17:00,1.2107,1.211,1.2105,1.2108,42100000.0
2009-10-07 10:18:00,1.2107,1.21105,1.2106,1.21095,30100000.0
2009-10-07 10:19:00,1.21105,1.21105,1.2107,1.2108,46600000.0
2009-10-07 10:20:00,1.21085,1.21145,1.2107,1.2111,68500000.0
2009-10-07 10:21:00,1.21115,1.2113,1.2108,1.2111,60000000.0
2009-10-07 10:22:00,1.2111,1.21125,1.21075,1.211,44400000.0
2009-10-07 10:23:00,1.211,1.211,1.2107,1.2108,71200000.0
2009-10-07 10:24:00,1.21085,1.211,1.2106,1.2108,49600000.0
2009-10-07 10:25:00,1.2108,1.211,1.21045,1.21065,70400000.0
2009-10-07 10:26:00,1.2108,1.21095,1.2107,1.21085,36100000.0
2009-10-07 10:27:00,1.2109,1.2111,1.21085,1.21085,69300000.0
2009-10-07 10:28:00,1.21085,1.2112,1.21085,1.2111,65200000.0
2009-10-07 10:29:00,1.21105,1.21155,1.2106,1.211,110800000.0
2009-10-07 10:30:00,1.211,1.2112,1.2104,1.21085,83700000.0
2009-10-07 10:31:00,1.21085,1.21095,1.21,1.21015,148200000.0
2009-10-07 10:32:00,1.21015,1.21035,1.21015,1.2103,36000000.0
2009-10-07 10:33:00,1.2103,1.2105,1.21005,1.21005,131600000.0
2009-10-07 10:34:00,1.21005,1.2106,1.21005,1.2106,298400000.0
2009-10-07 10:35:00,1.2106,1.2106,1.21,1.2102,330700000.0
2009-10-07 10:36:00,1.21015,1.21035,1.2098,1.2103,325600000.0
2009-10-07 10:37:00,1.2103,1.2104,1.21,1.21025,108000000.0
2009-10-07 10:38:00,1.21025,1.21035,1.2099,1.21025,167600000.0
2009-10-07 10:39:00,1.21025,1.2103,1.21005,1.21015,170500000.0
2009-10-07 10:40:00,1.21025,1.2107,1.2102,1.2106,250400000.0
2009-10-07 10:41:00,1.2106,1.21075,1.21035,1.21055,190100000.0
2009-10-07 10:42:00,1.2105,1.2105,1.2099,1.21015,139100000.0
2009-10-07 10:43:00,1.21015,1.21055,1.20985,1.2104,152800000.0
2009-10-07 10:44:00,1.2104,1.21055,1.2101,1.2101,137800000.0
2009-10-07 10:45:00,1.2101,1.2103,1.21,1.2102,80400000.0
2009-10-07 10:46:00,1.2102,1.21025,1.21005,1.2101,36100000.0
2009-10-07 10:47:00,1.21015,1.21035,1.20975,1.2101,143800000.0
2009-10-07 10:48:00,1.2101,1.2102,1.20985,1.21,83700000.0
2009-10-07 10:49:00,1.20995,1.21005,1.20965,1.2099,133800000.0
2009-10-07 10:50:00,1.2099,1.2099,1.20965,1.20965,91500000.0
2009-10-07 10:51:00,1.2097,1.21,1.20965,1.21,105800000.0
2009-10-07 10:52:00,1.20995,1.21015,1.2099,1.21005,70400000.0
2009-10-07 10:53:00,1.21005,1.2102,1.2099,1.21005,43500000.0
2009-10-07 10:54:00,1.21015,1.21015,1.20955,1.20995,101100000.0
2009-10-07 10:55:00,1.20995,1.21035,1.20905,1.20905,196300000.0
2009-10-07 10:56:00,1.2092,1.2094,1.20895,1.20915,125200000.0
2009-10-07 10:57:00,1.20915,1.2092,1.2089,1.2091,64900000.0
2009-10-07 10:58:00,1.2091,1.20965,1.2091,1.20915,170900000.0
2009-10-07 10:59:00,1.20915,1.20955,1.2091,1.20915,80900000.0
2009-10-07 11:00:00,1.2091,1.2098,1.2091,1.20915,118600000.0
2009-10-07 11:01:00,1.20915,1.20955,1.2089,1.2094,183700000.0
2009-10-07 11:02:00,1.2094,1.2096,1.2088,1.2091,198100000.0
2009-10-07 11:03:00,1.20915,1.20945,1.2086,1.2093,144500000.0
2009-10-07 11:04:00,1.2093,1.2095,1.20895,1.2095,120800000.0
2009-10-07 11:05:00,1.20945,1.2096,1.2088,1.20955,206700000.0
2009-10-07 11:06:00,1.20965,1.2098,1.20925,1.20955,122100000.0
2009-10-07 11:07:00,1.2095,1.20965,1.2094,1.2095,43100000.0
2009-10-07 11:08:00,1.2095,1.20955,1.2091,1.2095,127100000.0
2009-10-07 11:09:00,1.2095,1.20975,1.20945,1.2096,69800000.0
2009-10-07 11:10:00,1.2096,1.2097,1.2095,1.20965,128000000.0
2009-10-07 11:11:00,1.20965,1.20975,1.2094,1.2095,97000000.0
2009-10-07 11:12:00,1.20955,1.20955,1.20925,1.2094,54700000.0
2009-10-07 11:13:00,1.20935,1.20955,1.209,1.2091,75300000.0
2009-10-07 11:14:00,1.2092,1.20925,1.209,1.20925,53900000.0
2009-10-07 11:15:00,1.20925,1.2095,1.20895,1.2094,32000000.0
2009-10-07 11:16:00,1.20935,1.2097,1.2093,1.2095,50900000.0
2009-10-07 11:17:00,1.20945,1.20985,1.2093,1.2094,68200000.0
2009-10-07 11:18:00,1.20945,1.20945,1.20885,1.20905,119100000.0
2009-10-07 11:19:00,1.20905,1.2094,1.209,1.20925,170500000.0
2009-10-07 11:20:00,1.20915,1.20915,1.20905,1.20915,69000000.0
2009-10-07 11:21:00,1.20915,1.2092,1.20845,1.20845,78200000.0
2009-10-07 11:22:00,1.20885,1.20925,1.2085,1.20855,126600000.0
2009-10-07 11:23:00,1.20855,1.20855,1.2081,1.2082,208100000.0
2009-10-07 11:24:00,1.20815,1.20835,1.20815,1.20825,81000000.0
2009-10-07 11:25:00,1.20825,1.20825,1.208,1.20815,109100000.0
2009-10-07 11:26:00,1.2083,1.2084,1.208,1.20805,96800000.0
2009-10-07 11:27:00,1.2081,1.2083,1.208,1.2083,144400000.0
2009-10-07 11:28:00,1.20815,1.20915,1.208,1.20915,279800000.0
2009-10-07 11:29:00,1.2091,1.2092,1.20835,1.209,121800000.0
2009-10-07 11:30:00,1.209,1.2093,1.20835,1.2092,207800000.0
2009-10-07 11:31:00,1.2092,1.20925,1.2085,1.2089,168400000.0
2009-10-07 11:32:00,1.2088,1.20925,1.20825,1.20925,269600000.0
2009-10-07 11:33:00,1.20925,1.20945,1.2086,1.2087,276600000.0
2009-10-07 11:34:00,1.20865,1.2096,1.20865,1.2094,143700000.0
2009-10-07 11:35:00,1.2094,1.20955,1.2091,1.20935,126400000.0
2009-10-07 11:36:00,1.20935,1.2095,1.209,1.20945,121800000.0
2009-10-07 11:37:00,1.20945,1.2098,1.2091,1.2093,88500000.0
2009-10-07 11:38:00,1.20925,1.2094,1.2092,1.2093,86300000.0
2009-10-07 11:39:00,1.2093,1.20975,1.2091,1.20945,117200000.0
2009-10-07 11:40:00,1.2095,1.20985,1.2095,1.20985,49500000.0
2009-10-07 11:41:00,1.2099,1.2099,1.20945,1.20975,64400000.0
2009-10-07 11:42:00,1.20985,1.20985,1.20915,1.2092,67000000.0
2009-10-07 11:43:00,1.2092,1.20925,1.2088,1.20885,204200000.0
2009-10-07 11:44:00,1.20885,1.2091,1.20865,1.20885,189600000.0
2009-10-07 11:45:00,1.20885,1.20915,1.20875,1.209,364400000.0
2009-10-07 11:46:00,1.20885,1.2093,1.20885,1.2089,301300000.0
2009-10-07 11:47:00,1.20895,1.20905,1.2086,1.2086,154000000.0
2009-10-07 11:48:00,1.20865,1.2094,1.2086,1.2093,265400000.0
2009-10-07 11:49:00,1.20925,1.20945,1.20905,1.20945,156900000.0
2009-10-07 11:50:00,1.20945,1.2096,1.20885,1.20895,76000000.0
2009-10-07 11:51:00,1.20905,1.20945,1.20895,1.2092,156900000.0
2009-10-07 11:52:00,1.2092,1.20975,1.20915,1.20945,138000000.0
2009-10-07 11:53:00,1.20955,1.20955,1.20955,1.20955,40000000.0
2009-10-07 11:54:00,1.20955,1.20955,1.20945,1.20945,90500000.0
2009-10-07 11:55:00,1.20945,1.2095,1.2092,1.20925,176800000.0
2009-10-07 11:56:00,1.20935,1.20935,1.20905,1.20935,67500000.0
2009-10-07 11:57:00,1.2093,1.2094,1.20925,1.2093,28000000.0
2009-10-07 11:58:00,1.20925,1.2095,1.20925,1.2095,42200000.0
2009-10-07 11:59:00,1.20955,1.20955,1.2094,1.2095,18000000.0
2009-10-07 12:00:00,1.2094,1.2094,1.20925,1.2094,70800000.0
2009-10-07 12:01:00,1.2095,1.2098,1.2094,1.2097,78900000.0
2009-10-07 12:02:00,1.20965,1.2098,1.20945,1.2098,42700000.0
2009-10-07 12:03:00,1.2098,1.2098,1.2095,1.20955,75000000.0
2009-10-07 12:04:00,1.2095,1.2095,1.2092,1.20925,123300000.0
2009-10-07 12:05:00,1.2093,1.20935,1.209,1.20905,94600000.0
2009-10-07 12:06:00,1.209,1.20975,1.209,1.20975,186200000.0
2009-10-07 12:07:00,1.20975,1.20995,1.2093,1.20935,108700000.0
2009-10-07 12:08:00,1.2093,1.20965,1.2093,1.20965,9800000.0
2009-10-07 12:09:00,1.2096,1.2096,1.20925,1.2095,111400000.0
2009-10-07 12:10:00,1.20945,1.20975,1.20925,1.2097,143900000.0
2009-10-07 12:11:00,1.20975,1.20985,1.2096,1.20985,48300000.0
2009-10-07 12:12:00,1.2098,1.2098,1.20945,1.2095,55700000.0
2009-10-07 12:13:00,1.2096,1.20975,1.20945,1.20955,76900000.0
2009-10-07 12:14:00,1.20955,1.2097,1.2092,1.20955,114800000.0
2009-10-07 12:15:00,1.20955,1.20985,1.20945,1.20965,30000000.0
2009-10-07 12:16:00,1.20965,1.2097,1.2095,1.20965,40500000.0
2009-10-07 12:17:00,1.2098,1.2101,1.2098,1.20985,208600000.0
2009-10-07 12:18:00,1.20985,1.2099,1.2097,1.20985,129300000.0
2009-10-07 12:19:00,1.20995,1.2101,1.2099,1.21,55300000.0
2009-10-07 12:20:00,1.21005,1.21035,1.2097,1.20985,247100000.0
2009-10-07 12:21:00,1.2097,1.20975,1.20935,1.20945,124000000.0
2009-10-07 12:22:00,1.20945,1.2097,1.2093,1.20945,129500000.0
2009-10-07 12:23:00,1.20955,1.2097,1.2095,1.2097,65000000.0
2009-10-07 12:24:00,1.2098,1.20995,1.2095,1.20965,182800000.0
2009-10-07 12:25:00,1.20965,1.2099,1.2096,1.2098,54800000.0
2009-10-07 12:26:00,1.20985,1.21005,1.2096,1.20995,76000000.0
2009-10-07 12:27:00,1.20995,1.21025,1.20985,1.2099,51500000.0
2009-10-07 12:28:00,1.20985,1.21015,1.2098,1.21015,32200000.0
2009-10-07 12:29:00,1.21005,1.21015,1.21,1.21005,27600000.0
2009-10-07 12:30:00,1.20995,1.21025,1.20975,1.2099,67300000.0
2009-10-07 12:31:00,1.20995,1.20995,1.20975,1.20995,41900000.0
2009-10-07 12:32:00,1.20975,1.20995,1.20975,1.20995,12100000.0
2009-10-07 12:33:00,1.2098,1.2103,1.20975,1.2101,138700000.0
2009-10-07 12:34:00,1.21,1.21,1.2096,1.2096,57400000.0
2009-10-07 12:35:00,1.2096,1.20995,1.20945,1.20945,151000000.0
2009-10-07 12:36:00,1.20955,1.2104,1.2094,1.2104,114100000.0
2009-10-07 12:37:00,1.2104,1.21045,1.20995,1.21035,74300000.0
2009-10-07 12:38:00,1.2105,1.2109,1.21045,1.21065,119700000.0
2009-10-07 12:39:00,1.21065,1.2111,1.2103,1.21035,180700000.0
2009-10-07 12:40:00,1.2103,1.2116,1.2102,1.21145,349400000.0
2009-10-07 12:41:00,1.21125,1.21125,1.21075,1.2108,106500000.0
2009-10-07 12:42:00,1.2111,1.21245,1.2109,1.2118,232800000.0
2009-10-07 12:43:00,1.21185,1.2127,1.2118,1.21225,180800000.0
2009-10-07 12:44:00,1.21225,1.2123,1.2118,1.21215,201500000.0
2009-10-07 12:45:00,1.21215,1.21245,1.21165,1.2122,223900000.0
2009-10-07 12:46:00,1.2122,1.2123,1.21135,1.21185,190200000.0
2009-10-07 12:47:00,1.212,1.212,1.2117,1.212,127600000.0
2009-10-07 12:48:00,1.212,1.212,1.2116,1.21175,78800000.0
2009-10-07 12:49:00,1.2117,1.21185,1.21165,1.21185,66000000.0
2009-10-07 12:50:00,1.21165,1.21195,1.2116,1.2117,60100000.0
2009-10-07 12:51:00,1.21165,1.21205,1.21145,1.2118,176000000.0
2009-10-07 12:52:00,1.2119,1.21245,1.2118,1.21205,329500000.0
2009-10-07 12:53:00,1.212,1.21215,1.21155,1.21175,130500000.0
2009-10-07 12:54:00,1.21175,1.212,1.2112,1.2119,263200000.0
2009-10-07 12:55:00,1.2119,1.2122,1.21155,1.2122,122400000.0
2009-10-07 12:56:00,1.2121,1.21225,1.21185,1.212,114400000.0
2009-10-07 12:57:00,1.2121,1.2122,1.212,1.21205,97200000.0
2009-10-07 12:58:00,1.212,1.2125,1.21135,1.21235,184700000.0
2009-10-07 12:59:00,1.2124,1.2134,1.2117,1.21275,263400000.0
2009-10-07 13:00:00,1.2128,1.2146,1.21255,1.2132,297099997.0
2009-10-07 13:01:00,1.2132,1.21375,1.2128,1.21365,278500000.0
2009-10-07 13:02:00,1.21365,1.214,1.2135,1.21365,142600000.0
2009-10-07 13:03:00,1.2136,1.214,1.2133,1.2138,114600000.0
2009-10-07 13:04:00,1.2138,1.2138,1.2129,1.21315,95800000.0
2009-10-07 13:05:00,1.2132,1.2134,1.21285,1.21295,161900000.0
2009-10-07 13:06:00,1.2129,1.2134,1.2123,1.21295,125900000.0
2009-10-07 13:07:00,1.213,1.2134,1.213,1.2132,72100000.0
2009-10-07 13:08:00,1.2133,1.2135,1.21255,1.21255,102600000.0
2009-10-07 13:09:00,1.21265,1.21305,1.2126,1.21275,130200000.0
2009-10-07 13:10:00,1.2128,1.21305,1.2127,1.21285,144700000.0
2009-10-07 13:11:00,1.21285,1.21305,1.2125,1.2125,74400000.0
2009-10-07 13:12:00,1.21255,1.21315,1.21255,1.2129,55300000.0
2009-10-07 13:13:00,1.2129,1.21295,1.2125,1.2127,56900000.0
2009-10-07 13:14:00,1.2127,1.2127,1.21235,1.21245,92100000.0
2009-10-07 13:15:00,1.2124,1.2124,1.2122,1.2123,87200000.0
2009-10-07 13:16:00,1.21235,1.2127,1.2117,1.21195,97100000.0
2009-10-07 13:17:00,1.21195,1.21235,1.21195,1.2122,105200000.0
2009-10-07 13:18:00,1.21215,1.21265,1.21205,1.21235,163600000.0
2009-10-07 13:19:00,1.2125,1.2135,1.2125,1.2134,167200000.0
2009-10-07 13:20:00,1.2134,1.21375,1.21315,1.21335,200300000.0
2009-10-07 13:21:00,1.21335,1.21335,1.213,1.21305,56100000.0
2009-10-07 13:22:00,1.21305,1.21315,1.213,1.2131,57900000.0
2009-10-07 13:23:00,1.2131,1.2131,1.2119,1.21215,206200000.0
2009-10-07 13:24:00,1.21215,1.2128,1.21185,1.2122,380900000.0
2009-10-07 13:25:00,1.2121,1.21215,1.2117,1.21185,114400000.0
2009-10-07 13:26:00,1.2119,1.21235,1.21165,1.21215,219200000.0
2009-10-07 13:27:00,1.21205,1.2123,1.2119,1.2123,193200000.0
2009-10-07 13:28:00,1.21235,1.2129,1.21225,1.2125,152600000.0
2009-10-07 13:29:00,1.2125,1.2129,1.2124,1.2129,85600000.0
2009-10-07 13:30:00,1.2129,1.21325,1.21235,1.21325,266500000.0
2009-10-07 13:31:00,1.2133,1.21335,1.21285,1.21305,324400000.0
2009-10-07 13:32:00,1.21305,1.2134,1.21295,1.2132,221600000.0
2009-10-07 13:33:00,1.2132,1.2133,1.21305,1.2132,315700000.0
2009-10-07 13:34:00,1.2133,1.2133,1.21285,1.2129,274600000.0
2009-10-07 13:35:00,1.2129,1.21325,1.2124,1.21265,200000000.0
2009-10-07 13:36:00,1.21245,1.2127,1.2124,1.2125,242400000.0
2009-10-07 13:37:00,1.2125,1.2126,1.2123,1.2123,208200000.0
2009-10-07 13:38:00,1.21255,1.213,1.2125,1.21265,123800000.0
2009-10-07 13:39:00,1.21265,1.2129,1.21265,1.21275,127200000.0
2009-10-07 13:40:00,1.2127,1.21285,1.21265,1.21275,138700000.0
2009-10-07 13:41:00,1.21285,1.2131,1.21275,1.213,88400000.0
2009-10-07 13:42:00,1.21295,1.2133,1.21285,1.21305,163600000.0
2009-10-07 13:43:00,1.213,1.21325,1.2129,1.21305,81000000.0
2009-10-07 13:44:00,1.2131,1.21315,1.213,1.21305,36500000.0
2009-10-07 13:45:00,1.2131,1.21315,1.21275,1.21275,86100000.0
2009-10-07 13:46:00,1.2127,1.213,1.21265,1.2128,113000000.0
2009-10-07 13:47:00,1.21275,1.21295,1.2125,1.21285,191900000.0
2009-10-07 13:48:00,1.21295,1.21305,1.21285,1.21305,80000000.0
2009-10-07 13:49:00,1.21305,1.21325,1.21295,1.21305,222400000.0
2009-10-07 13:50:00,1.2132,1.2134,1.2132,1.21335,54300000.0
2009-10-07 13:51:00,1.21335,1.2134,1.21315,1.21315,117800000.0
2009-10-07 13:52:00,1.21315,1.2133,1.21255,1.2128,276600000.0
2009-10-07 13:53:00,1.2128,1.21295,1.21275,1.21295,205600000.0
2009-10-07 13:54:00,1.213,1.213,1.2126,1.2127,288100000.0
2009-10-07 13:55:00,1.21275,1.2131,1.21265,1.2131,222100000.0
2009-10-07 13:56:00,1.2131,1.21315,1.21285,1.21305,205000000.0
2009-10-07 13:57:00,1.2131,1.21325,1.2129,1.21305,273800000.0
2009-10-07 13:58:00,1.2128,1.2132,1.2128,1.21315,113000000.0
2009-10-07 13:59:00,1.21315,1.21325,1.2131,1.21325,70100000.0
2009-10-07 14:00:00,1.21325,1.21335,1.2127,1.21305,450500000.0
2009-10-07 14:01:00,1.21305,1.21325,1.21275,1.2131,407800000.0
2009-10-07 14:02:00,1.21315,1.2133,1.21245,1.21315,366300000.0
2009-10-07 14:03:00,1.2131,1.2133,1.21265,1.2132,380900000.0
2009-10-07 14:04:00,1.2132,1.2133,1.21275,1.21295,408800000.0
2009-10-07 14:05:00,1.21295,1.21305,1.21225,1.2123,442300000.0
2009-10-07 14:06:00,1.2123,1.2126,1.2122,1.2124,303000000.0
2009-10-07 14:07:00,1.2124,1.2125,1.2123,1.21235,242500000.0
2009-10-07 14:08:00,1.21235,1.2128,1.21205,1.2126,299700000.0
2009-10-07 14:09:00,1.21265,1.2129,1.21245,1.21275,144000000.0
2009-10-07 14:10:00,1.21275,1.21275,1.21245,1.21255,216900000.0
2009-10-07 14:11:00,1.21255,1.2128,1.2125,1.2127,210900000.0
2009-10-07 14:12:00,1.2127,1.213,1.2126,1.21285,255300000.0
2009-10-07 14:13:00,1.21285,1.21285,1.212,1.21205,165100000.0
2009-10-07 14:14:00,1.212,1.2127,1.212,1.21265,222800000.0
2009-10-07 14:15:00,1.21255,1.2128,1.2123,1.2123,208900000.0
2009-10-07 14:16:00,1.2122,1.2129,1.21215,1.21275,285800000.0
2009-10-07 14:17:00,1.21275,1.2128,1.21235,1.21235,213600000.0
2009-10-07 14:18:00,1.21235,1.2124,1.2123,1.21235,160000000.0
2009-10-07 14:19:00,1.2124,1.21255,1.21205,1.21235,213800000.0
2009-10-07 14:20:00,1.21235,1.2124,1.2117,1.212,113300000.0
2009-10-07 14:21:00,1.212,1.21215,1.21185,1.21195,105400000.0
2009-10-07 14:22:00,1.21195,1.21205,1.2117,1.2117,96500000.0
2009-10-07 14:23:00,1.2117,1.212,1.2116,1.21185,245400000.0
2009-10-07 14:24:00,1.2119,1.21205,1.21175,1.2118,189300000.0
2009-10-07 14:25:00,1.2118,1.2124,1.2118,1.2123,274700000.0
2009-10-07 14:26:00,1.2123,1.2129,1.2121,1.2126,186300000.0
2009-10-07 14:27:00,1.2127,1.2129,1.2122,1.2126,218600000.0
2009-10-07 14:28:00,1.2126,1.2128,1.21255,1.21255,65500000.0
2009-10-07 14:29:00,1.21255,1.21265,1.2124,1.21265,195600000.0
2009-10-07 14:30:00,1.2127,1.2127,1.21205,1.21215,157800000.0
2009-10-07 14:31:00,1.21215,1.2124,1.21205,1.21215,105200000.0
2009-10-07 14:32:00,1.21215,1.21225,1.2118,1.21195,243300000.0
2009-10-07 14:33:00,1.212,1.21235,1.212,1.2123,154700000.0
2009-10-07 14:34:00,1.2124,1.21255,1.2115,1.2124,238800000.0
2009-10-07 14:35:00,1.2124,1.2126,1.2122,1.2125,155700000.0
2009-10-07 14:36:00,1.2125,1.2126,1.2123,1.2125,102100000.0
2009-10-07 14:37:00,1.2125,1.2126,1.2124,1.2125,105900000.0
2009-10-07 14:38:00,1.2125,1.21255,1.21215,1.2123,203600000.0
2009-10-07 14:39:00,1.2123,1.21235,1.212,1.2121,212600000.0
2009-10-07 14:40:00,1.21215,1.21225,1.21175,1.21205,273000000.0
2009-10-07 14:41:00,1.21205,1.2123,1.21175,1.21225,282000000.0
2009-10-07 14:42:00,1.21225,1.21235,1.21175,1.21175,163800000.0
2009-10-07 14:43:00,1.2118,1.21185,1.2117,1.21175,110400000.0
2009-10-07 14:44:00,1.2118,1.2118,1.21165,1.21165,103300000.0
2009-10-07 14:45:00,1.21165,1.21185,1.21135,1.21155,172200000.0
2009-10-07 14:46:00,1.2116,1.2118,1.21155,1.21165,182600000.0
2009-10-07 14:47:00,1.21165,1.21215,1.21165,1.21205,177500000.0
2009-10-07 14:48:00,1.212,1.2125,1.2118,1.21225,184400000.0
2009-10-07 14:49:00,1.2124,1.2127,1.2121,1.2123,243200000.0
2009-10-07 14:50:00,1.2123,1.21265,1.2119,1.21225,249300000.0
2009-10-07 14:51:00,1.2122,1.2123,1.21195,1.2121,224100000.0
2009-10-07 14:52:00,1.2119,1.21225,1.2119,1.2121,143200000.0
2009-10-07 14:53:00,1.21215,1.2124,1.21205,1.2123,147900000.0
2009-10-07 14:54:00,1.21235,1.2124,1.2117,1.2121,167800000.0
2009-10-07 14:55:00,1.2121,1.2124,1.2118,1.2121,281400000.0
2009-10-07 14:56:00,1.2119,1.2123,1.2117,1.2123,441400000.0
2009-10-07 14:57:00,1.2123,1.2126,1.2121,1.2121,451900000.0
2009-10-07 14:58:00,1.212,1.21265,1.21195,1.21245,234200000.0
2009-10-07 14:59:00,1.2123,1.2125,1.21205,1.2124,164800000.0
2009-10-07 15:00:00,1.2124,1.2126,1.21215,1.2126,245600000.0
2009-10-07 15:01:00,1.2126,1.21275,1.2122,1.21245,222900000.0
2009-10-07 15:02:00,1.2125,1.2126,1.21205,1.21205,292800000.0
2009-10-07 15:03:00,1.212,1.21225,1.21175,1.21185,206500000.0
2009-10-07 15:04:00,1.2119,1.2123,1.21175,1.2123,223600000.0
2009-10-07 15:05:00,1.2123,1.21235,1.21205,1.2122,194400000.0
2009-10-07 15:06:00,1.2122,1.21235,1.21195,1.21235,115500000.0
2009-10-07 15:07:00,1.21235,1.21245,1.2119,1.2122,273800000.0
2009-10-07 15:08:00,1.2122,1.2125,1.2121,1.21215,144600000.0
2009-10-07 15:09:00,1.21215,1.21265,1.2121,1.21245,236000000.0
2009-10-07 15:10:00,1.21245,1.21265,1.2122,1.21265,186400000.0
2009-10-07 15:11:00,1.21265,1.21275,1.21265,1.21275,36300000.0
2009-10-07 15:12:00,1.21275,1.21275,1.21205,1.2123,164100000.0
2009-10-07 15:13:00,1.2123,1.2126,1.2121,1.21235,138000000.0
2009-10-07 15:14:00,1.2124,1.21265,1.21225,1.21235,211800000.0
2009-10-07 15:15:00,1.2123,1.2126,1.2123,1.21255,95300000.0
2009-10-07 15:16:00,1.21245,1.21245,1.21245,1.21245,8000000.0
2009-10-07 15:17:00,1.2125,1.2127,1.2124,1.2125,51300000.0
2009-10-07 15:18:00,1.2126,1.21285,1.2125,1.2125,56600000.0
2009-10-07 15:19:00,1.21245,1.213,1.21245,1.21295,135500000.0
2009-10-07 15:20:00,1.213,1.2131,1.2127,1.2129,142800000.0
2009-10-07 15:21:00,1.21265,1.21295,1.21265,1.21285,99200000.0
2009-10-07 15:22:00,1.21285,1.21305,1.2127,1.21275,71900000.0
2009-10-07 15:23:00,1.2127,1.21305,1.2127,1.2128,98400000.0
2009-10-07 15:24:00,1.2128,1.2131,1.21265,1.21285,106800000.0
2009-10-07 15:25:00,1.21285,1.21325,1.21265,1.2129,145800000.0
2009-10-07 15:26:00,1.21295,1.21315,1.2128,1.2131,172100000.0
2009-10-07 15:27:00,1.213,1.2131,1.2125,1.21285,158600000.0
2009-10-07 15:28:00,1.213,1.213,1.2126,1.2126,60400000.0
2009-10-07 15:29:00,1.21255,1.21275,1.2124,1.2125,101100000.0
2009-10-07 15:30:00,1.2125,1.21275,1.21205,1.2121,262900000.0
2009-10-07 15:31:00,1.21225,1.2125,1.2118,1.2121,303900000.0
2009-10-07 15:32:00,1.2121,1.21245,1.2117,1.2122,307400000.0
2009-10-07 15:33:00,1.21205,1.2125,1.2117,1.21215,324400000.0
2009-10-07 15:34:00,1.2121,1.2123,1.21165,1.2119,238400000.0
2009-10-07 15:35:00,1.2119,1.2123,1.21155,1.2117,414500000.0
2009-10-07 15:36:00,1.2117,1.2124,1.21155,1.2119,234300000.0
2009-10-07 15:37:00,1.2118,1.2122,1.2115,1.2116,159200000.0
2009-10-07 15:38:00,1.21165,1.21275,1.2114,1.212,284600000.0
2009-10-07 15:39:00,1.21205,1.21265,1.21145,1.2118,182600000.0
2009-10-07 15:40:00,1.2118,1.2124,1.21145,1.21175,148800000.0
2009-10-07 15:41:00,1.21175,1.2125,1.21145,1.21235,194400000.0
2009-10-07 15:42:00,1.21235,1.21255,1.21155,1.21195,184100000.0
2009-10-07 15:43:00,1.21145,1.21215,1.21135,1.21165,141600000.0
2009-10-07 15:44:00,1.21175,1.2128,1.21155,1.21255,142900000.0
2009-10-07 15:45:00,1.21255,1.2128,1.21205,1.2122,147500000.0
2009-10-07 15:46:00,1.21235,1.21275,1.2119,1.21205,217000000.0
2009-10-07 15:47:00,1.2121,1.21255,1.2117,1.21185,171800000.0
2009-10-07 15:48:00,1.21185,1.21205,1.2114,1.21205,157800000.0
2009-10-07 15:49:00,1.21205,1.21265,1.21145,1.2123,198600000.0
2009-10-07 15:50:00,1.2123,1.21275,1.21215,1.21215,153500000.0
2009-10-07 15:51:00,1.21215,1.21255,1.21165,1.2123,165200000.0
2009-10-07 15:52:00,1.21235,1.213,1.21205,1.21275,351500000.0
2009-10-07 15:53:00,1.2127,1.2129,1.2122,1.2124,385700000.0
2009-10-07 15:54:00,1.21245,1.2125,1.2119,1.21195,424100000.0
2009-10-07 15:55:00,1.21195,1.21235,1.2118,1.21205,342700000.0
2009-10-07 15:56:00,1.21195,1.2123,1.21195,1.21215,433200000.0
2009-10-07 15:57:00,1.2121,1.21215,1.2115,1.2118,329900000.0
2009-10-07 15:58:00,1.2118,1.21205,1.2116,1.21185,327100000.0
2009-10-07 15:59:00,1.21185,1.2123,1.2117,1.2122,309300000.0
2009-10-07 16:00:00,1.2122,1.2123,1.2119,1.21215,390100000.0
2009-10-07 16:01:00,1.21195,1.2122,1.2115,1.2119,315500000.0
2009-10-07 16:02:00,1.2119,1.21225,1.2118,1.21195,197100000.0
2009-10-07 16:03:00,1.2119,1.21235,1.21145,1.21155,388600000.0
2009-10-07 16:04:00,1.21155,1.2117,1.2113,1.21135,312500000.0
2009-10-07 16:05:00,1.21135,1.2118,1.21125,1.21175,378900000.0
2009-10-07 16:06:00,1.21185,1.212,1.2115,1.2116,176500000.0
2009-10-07 16:07:00,1.21165,1.21175,1.21125,1.21125,176500000.0
2009-10-07 16:08:00,1.21135,1.2118,1.21135,1.2117,324600000.0
2009-10-07 16:09:00,1.2117,1.21185,1.2112,1.21135,165200000.0
2009-10-07 16:10:00,1.21125,1.21175,1.21125,1.2116,315600000.0
2009-10-07 16:11:00,1.2116,1.2116,1.211,1.2115,202200000.0
2009-10-07 16:12:00,1.2116,1.2118,1.2114,1.21155,200500000.0
2009-10-07 16:13:00,1.21165,1.2118,1.21135,1.2118,215000000.0
2009-10-07 16:14:00,1.2118,1.21195,1.21155,1.2118,228600000.0
2009-10-07 16:15:00,1.2118,1.2119,1.2116,1.21175,158400000.0
2009-10-07 16:16:00,1.21175,1.2119,1.21125,1.21125,318600000.0
2009-10-07 16:17:00,1.21125,1.2116,1.2112,1.21145,279400000.0
2009-10-07 16:18:00,1.2114,1.21165,1.21115,1.21155,289800000.0
2009-10-07 16:19:00,1.21165,1.21165,1.21105,1.2112,284200000.0
2009-10-07 16:20:00,1.2113,1.2115,1.21105,1.21125,378800000.0
2009-10-07 16:21:00,1.21125,1.21155,1.21115,1.2115,236800000.0
2009-10-07 16:22:00,1.2115,1.21155,1.21125,1.21135,273500000.0
2009-10-07 16:23:00,1.2113,1.21205,1.21115,1.21155,236200000.0
2009-10-07 16:24:00,1.21145,1.21205,1.2114,1.2119,336300000.0
2009-10-07 16:25:00,1.2118,1.21205,1.21145,1.21195,227400000.0
2009-10-07 16:26:00,1.21205,1.2121,1.2119,1.21195,144100000.0
2009-10-07 16:27:00,1.21195,1.2121,1.2118,1.2119,205700000.0
2009-10-07 16:28:00,1.2118,1.2122,1.21105,1.21125,344400000.0
2009-10-07 16:29:00,1.2113,1.21205,1.2113,1.212,147000000.0
2009-10-07 16:30:00,1.212,1.212,1.21065,1.2108,287800000.0
2009-10-07 16:31:00,1.21075,1.2108,1.20955,1.20955,416700000.0
2009-10-07 16:32:00,1.20955,1.2106,1.20945,1.2103,363300000.0
2009-10-07 16:33:00,1.2102,1.2109,1.21015,1.2102,393200000.0
2009-10-07 16:34:00,1.21025,1.21115,1.2102,1.21105,289700000.0
2009-10-07 16:35:00,1.21095,1.21165,1.2109,1.211,308400000.0
2009-10-07 16:36:00,1.21105,1.21155,1.2109,1.21115,317100000.0
2009-10-07 16:37:00,1.21115,1.21155,1.2109,1.21155,247600000.0
2009-10-07 16:38:00,1.2115,1.21165,1.21105,1.21135,200400000.0
2009-10-07 16:39:00,1.2113,1.2118,1.2112,1.2113,183400000.0
2009-10-07 16:40:00,1.2113,1.21135,1.21045,1.21055,395000000.0
2009-10-07 16:41:00,1.2106,1.2109,1.2104,1.2107,211600000.0
2009-10-07 16:42:00,1.2107,1.21085,1.2104,1.2105,158100000.0
2009-10-07 16:43:00,1.2106,1.2108,1.21045,1.2107,124300000.0
2009-10-07 16:44:00,1.21075,1.21095,1.2105,1.21065,214800000.0
2009-10-07 16:45:00,1.21065,1.21085,1.2103,1.2104,184700000.0
2009-10-07 16:46:00,1.21055,1.21075,1.2103,1.2105,206100000.0
2009-10-07 16:47:00,1.2106,1.21075,1.21,1.21025,290000000.0
2009-10-07 16:48:00,1.21025,1.21035,1.20995,1.21015,240500000.0
2009-10-07 16:49:00,1.21015,1.21035,1.21005,1.2102,224000000.0
2009-10-07 16:50:00,1.21025,1.2107,1.21025,1.21045,287700000.0
2009-10-07 16:51:00,1.21045,1.21095,1.21035,1.2109,202900000.0
2009-10-07 16:52:00,1.21085,1.2112,1.21085,1.211,234300000.0
2009-10-07 16:53:00,1.211,1.21125,1.21085,1.2111,280400000.0
2009-10-07 16:54:00,1.21105,1.2112,1.211,1.21115,244300000.0
2009-10-07 16:55:00,1.21115,1.21125,1.211,1.2112,59100000.0
2009-10-07 16:56:00,1.21115,1.2113,1.21105,1.21125,119100000.0
2009-10-07 16:57:00,1.21125,1.21135,1.21115,1.21125,91900000.0
2009-10-07 16:58:00,1.21125,1.21125,1.21095,1.2111,184200000.0
2009-10-07 16:59:00,1.21105,1.21125,1.21055,1.21055,176900000.0
2009-10-07 17:00:00,1.2105,1.2111,1.2103,1.21095,234500000.0
2009-10-07 17:01:00,1.21095,1.21105,1.2108,1.21095,205900000.0
2009-10-07 17:02:00,1.21085,1.21125,1.21085,1.2112,297200000.0
2009-10-07 17:03:00,1.21115,1.2116,1.21115,1.21155,205600000.0
2009-10-07 17:04:00,1.2116,1.21165,1.2114,1.21145,161200000.0
2009-10-07 17:05:00,1.2114,1.21155,1.2107,1.2109,290800000.0
2009-10-07 17:06:00,1.21095,1.21125,1.2104,1.2105,422800000.0
2009-10-07 17:07:00,1.2105,1.211,1.2105,1.2109,241200000.0
2009-10-07 17:08:00,1.2108,1.2109,1.21025,1.21055,198900000.0
2009-10-07 17:09:00,1.2105,1.2108,1.2103,1.21035,116900000.0
2009-10-07 17:10:00,1.2104,1.2107,1.21035,1.21045,173500000.0
2009-10-07 17:11:00,1.2105,1.21075,1.2104,1.21065,128500000.0
2009-10-07 17:12:00,1.21065,1.21075,1.21045,1.21045,96600000.0
2009-10-07 17:13:00,1.21045,1.21065,1.21035,1.21055,91900000.0
2009-10-07 17:14:00,1.2105,1.2106,1.2102,1.21025,148800000.0
2009-10-07 17:15:00,1.21025,1.2104,1.2099,1.21,185600000.0
2009-10-07 17:16:00,1.21005,1.2104,1.20995,1.20995,234200000.0
2009-10-07 17:17:00,1.21005,1.2103,1.2099,1.21015,179300000.0
2009-10-07 17:18:00,1.21015,1.2103,1.2099,1.2102,196900000.0
2009-10-07 17:19:00,1.2102,1.2108,1.2102,1.2107,216400000.0
2009-10-07 17:20:00,1.2107,1.21085,1.21045,1.21055,35600000.0
2009-10-07 17:21:00,1.2105,1.21095,1.2105,1.21085,55100000.0
2009-10-07 17:22:00,1.21075,1.2109,1.21075,1.2109,109600000.0
2009-10-07 17:23:00,1.2109,1.21115,1.2104,1.2108,284800000.0
2009-10-07 17:24:00,1.2108,1.211,1.21055,1.211,184600000.0
2009-10-07 17:25:00,1.21105,1.21105,1.21075,1.21085,73000000.0
2009-10-07 17:26:00,1.21085,1.2112,1.21085,1.21105,46600000.0
2009-10-07 17:27:00,1.21115,1.21115,1.2107,1.2109,72800000.0
2009-10-07 17:28:00,1.21085,1.2109,1.2103,1.21055,162000000.0
2009-10-07 17:29:00,1.2107,1.21105,1.21055,1.2107,39000000.0
2009-10-07 17:30:00,1.2107,1.21095,1.2105,1.21095,141600000.0
2009-10-07 17:31:00,1.2109,1.21095,1.2107,1.2108,71400000.0
2009-10-07 17:32:00,1.21085,1.21085,1.21045,1.21065,72700000.0
2009-10-07 17:33:00,1.2105,1.21115,1.2105,1.2109,143700000.0
2009-10-07 17:34:00,1.2109,1.2109,1.21065,1.2107,127900000.0
2009-10-07 17:35:00,1.21075,1.2108,1.2104,1.2106,202400000.0
2009-10-07 17:36:00,1.21055,1.21055,1.2102,1.21035,189400000.0
2009-10-07 17:37:00,1.21035,1.2107,1.21025,1.2107,132700000.0
2009-10-07 17:38:00,1.2106,1.211,1.2106,1.21075,141800000.0
2009-10-07 17:39:00,1.21075,1.21075,1.21035,1.21045,133400000.0
2009-10-07 17:40:00,1.21045,1.2105,1.2104,1.2104,38200000.0
2009-10-07 17:41:00,1.21045,1.2105,1.2103,1.21045,157600000.0
2009-10-07 17:42:00,1.21045,1.21085,1.2104,1.21085,110300000.0
2009-10-07 17:43:00,1.21085,1.21105,1.21065,1.2108,163100000.0
2009-10-07 17:44:00,1.2109,1.2109,1.2103,1.21045,225500000.0
2009-10-07 17:45:00,1.2104,1.21065,1.21015,1.21045,225700000.0
2009-10-07 17:46:00,1.21035,1.2106,1.21015,1.21015,334900000.0
2009-10-07 17:47:00,1.21015,1.2104,1.21,1.21025,218200000.0
2009-10-07 17:48:00,1.21015,1.2109,1.21015,1.21085,285300000.0
2009-10-07 17:49:00,1.2108,1.2109,1.2105,1.21065,256300000.0
2009-10-07 17:50:00,1.2107,1.2111,1.21065,1.2111,132800000.0
2009-10-07 17:51:00,1.2109,1.2111,1.21065,1.21095,93600000.0
2009-10-07 17:52:00,1.21105,1.2112,1.21085,1.21115,166100000.0
2009-10-07 17:53:00,1.21115,1.2113,1.21055,1.21055,158800000.0
2009-10-07 17:54:00,1.2107,1.21075,1.2103,1.21045,226500000.0
2009-10-07 17:55:00,1.21035,1.21055,1.21025,1.21055,113600000.0
2009-10-07 17:56:00,1.21055,1.2107,1.2104,1.2107,114200000.0
2009-10-07 17:57:00,1.2107,1.2107,1.2103,1.21065,174800000.0
2009-10-07 17:58:00,1.2107,1.21125,1.21055,1.21085,101500000.0
2009-10-07 17:59:00,1.21085,1.2113,1.21075,1.211,119300000.0
2009-10-07 18:00:00,1.21105,1.2111,1.2107,1.2109,113800000.0
2009-10-07 18:01:00,1.2109,1.2109,1.2106,1.21075,87400000.0
2009-10-07 18:02:00,1.21075,1.2108,1.21055,1.21055,114800000.0
2009-10-07 18:03:00,1.2106,1.2108,1.2106,1.2106,88000000.0
2009-10-07 18:04:00,1.2106,1.21095,1.2105,1.2105,195100000.0
2009-10-07 18:05:00,1.21055,1.21065,1.2105,1.21065,136400000.0
2009-10-07 18:06:00,1.21065,1.21075,1.21045,1.2107,114100000.0
2009-10-07 18:07:00,1.2107,1.2113,1.21065,1.2113,202900000.0
2009-10-07 18:08:00,1.21135,1.2116,1.21095,1.21105,186100000.0
2009-10-07 18:09:00,1.21105,1.21175,1.211,1.2115,221100000.0
2009-10-07 18:10:00,1.21155,1.21185,1.21125,1.21145,178400000.0
2009-10-07 18:11:00,1.2114,1.21155,1.21135,1.2115,165200000.0
2009-10-07 18:12:00,1.21155,1.2117,1.21115,1.21125,97600000.0
2009-10-07 18:13:00,1.2113,1.21135,1.2111,1.2112,44600000.0
2009-10-07 18:14:00,1.2112,1.21145,1.21105,1.21135,89900000.0
2009-10-07 18:15:00,1.21115,1.2118,1.21105,1.2116,72200000.0
2009-10-07 18:16:00,1.21155,1.21155,1.2112,1.21125,75900000.0
2009-10-07 18:17:00,1.2113,1.21135,1.21105,1.21125,67400000.0
2009-10-07 18:18:00,1.21125,1.21155,1.211,1.21105,39500000.0
2009-10-07 18:19:00,1.21095,1.2115,1.21085,1.2114,42700000.0
2009-10-07 18:20:00,1.2115,1.21165,1.2115,1.2115,31900000.0
2009-10-07 18:21:00,1.2115,1.21195,1.21135,1.2117,65700000.0
2009-10-07 18:22:00,1.21185,1.21185,1.21105,1.2112,89000000.0
2009-10-07 18:23:00,1.2112,1.2113,1.21095,1.2113,42000000.0
2009-10-07 18:24:00,1.2113,1.2114,1.21095,1.2111,58900000.0
2009-10-07 18:25:00,1.21115,1.2116,1.21105,1.2111,53100000.0
2009-10-07 18:26:00,1.2112,1.21155,1.21105,1.2112,77600000.0
2009-10-07 18:27:00,1.211,1.21145,1.21065,1.2113,53000000.0
2009-10-07 18:28:00,1.2114,1.2117,1.21085,1.2114,128100000.0
2009-10-07 18:29:00,1.2115,1.21165,1.2115,1.21155,14000000.0
2009-10-07 18:30:00,1.21165,1.21205,1.2108,1.2108,69900000.0
2009-10-07 18:31:00,1.21085,1.21135,1.21085,1.21125,53200000.0
2009-10-07 18:32:00,1.21135,1.21175,1.21135,1.2116,44000000.0
2009-10-07 18:33:00,1.2116,1.21165,1.21125,1.21145,62600000.0
2009-10-07 18:34:00,1.2115,1.21165,1.2114,1.21145,58500000.0
2009-10-07 18:35:00,1.2116,1.2118,1.21155,1.2116,98100000.0
2009-10-07 18:36:00,1.21165,1.2118,1.21145,1.21175,47000000.0
2009-10-07 18:37:00,1.21165,1.21165,1.21145,1.21155,51200000.0
2009-10-07 18:38:00,1.21155,1.21155,1.21135,1.2114,42700000.0
2009-10-07 18:39:00,1.2114,1.2118,1.21125,1.2115,82900000.0
2009-10-07 18:40:00,1.2115,1.21185,1.2115,1.21165,103100000.0
2009-10-07 18:41:00,1.2117,1.21185,1.21155,1.21185,75600000.0
2009-10-07 18:42:00,1.21185,1.21225,1.2118,1.21215,59000000.0
2009-10-07 18:43:00,1.21215,1.21215,1.21175,1.21205,51800000.0
2009-10-07 18:44:00,1.21185,1.2119,1.2116,1.2118,32000000.0
2009-10-07 18:45:00,1.21175,1.2119,1.21165,1.2119,36400000.0
2009-10-07 18:46:00,1.2119,1.2119,1.2112,1.21125,61000000.0
2009-10-07 18:47:00,1.21115,1.2114,1.21105,1.21105,54100000.0
2009-10-07 18:48:00,1.2111,1.2113,1.211,1.2113,44900000.0
2009-10-07 18:49:00,1.21135,1.2117,1.21135,1.2115,94500000.0
2009-10-07 18:50:00,1.2116,1.21215,1.21155,1.21215,64300000.0
2009-10-07 18:51:00,1.21195,1.21225,1.21155,1.21185,110200000.0
2009-10-07 18:52:00,1.21185,1.21185,1.21155,1.2117,27000000.0
2009-10-07 18:53:00,1.2116,1.21165,1.21135,1.2114,31000000.0
2009-10-07 18:54:00,1.2113,1.2117,1.21115,1.21135,65200000.0
2009-10-07 18:55:00,1.2114,1.21215,1.2114,1.21185,64600000.0
2009-10-07 18:56:00,1.21165,1.21195,1.2115,1.2117,40100000.0
2009-10-07 18:57:00,1.21185,1.21195,1.21175,1.21195,9300000.0
2009-10-07 18:58:00,1.2119,1.212,1.2114,1.2117,50100000.0
2009-10-07 18:59:00,1.21175,1.21175,1.21135,1.21135,39000000.0
2009-10-07 19:00:00,1.21135,1.2118,1.21135,1.21155,32800000.0
2009-10-07 19:01:00,1.2116,1.2117,1.2116,1.2116,24600000.0
2009-10-07 19:02:00,1.2116,1.21165,1.21155,1.21165,18700000.0
2009-10-07 19:03:00,1.21165,1.21185,1.21165,1.21185,10100000.0
2009-10-07 19:04:00,1.21185,1.2121,1.21185,1.2119,34100000.0
2009-10-07 19:05:00,1.212,1.21205,1.21185,1.212,39300000.0
2009-10-07 19:06:00,1.212,1.2121,1.2118,1.2121,75400000.0
2009-10-07 19:07:00,1.2121,1.21225,1.212,1.2121,29500000.0
2009-10-07 19:08:00,1.21215,1.21215,1.2119,1.2121,29200000.0
2009-10-07 19:09:00,1.212,1.212,1.2117,1.2119,40500000.0
2009-10-07 19:10:00,1.2119,1.21205,1.2116,1.21165,59500000.0
2009-10-07 19:11:00,1.21165,1.2118,1.21165,1.2118,41100000.0
2009-10-07 19:12:00,1.21185,1.21185,1.21185,1.21185,7300000.0
2009-10-07 19:13:00,1.21185,1.21185,1.2116,1.2116,57600000.0
2009-10-07 19:14:00,1.21165,1.2118,1.21165,1.2118,8500000.0
2009-10-07 19:15:00,1.2118,1.21185,1.2118,1.21185,14600000.0
2009-10-07 19:16:00,1.2118,1.21195,1.2118,1.21195,24500000.0
2009-10-07 19:17:00,1.21195,1.21195,1.21195,1.21195,4200000.0
2009-10-07 19:18:00,1.212,1.21235,1.212,1.21235,56300000.0
2009-10-07 19:19:00,1.2123,1.2124,1.21135,1.2114,60400000.0
2009-10-07 19:20:00,1.21145,1.2116,1.2112,1.21135,49000000.0
2009-10-07 19:21:00,1.21125,1.2115,1.2111,1.21115,22500000.0
2009-10-07 19:22:00,1.21115,1.21115,1.21105,1.21105,18000000.0
2009-10-07 19:23:00,1.21105,1.21105,1.21085,1.21085,26000000.0
2009-10-07 19:24:00,1.21085,1.21085,1.21085,1.21085,16000000.0
2009-10-07 19:25:00,1.21075,1.21075,1.21075,1.21075,11000000.0
2009-10-07 19:26:00,1.21075,1.21085,1.21075,1.2108,21500000.0
2009-10-07 19:27:00,1.2107,1.211,1.2107,1.211,15700000.0
2009-10-07 19:28:00,1.211,1.2112,1.2108,1.21085,22900000.0
2009-10-07 19:29:00,1.2109,1.21115,1.2109,1.21115,43400000.0
2009-10-07 19:30:00,1.21115,1.2112,1.2111,1.2112,8000000.0
2009-10-07 19:31:00,1.2112,1.2112,1.21105,1.21115,12700000.0
2009-10-07 19:32:00,1.2111,1.21135,1.21105,1.21135,14600000.0
2009-10-07 19:33:00,1.21125,1.21135,1.2112,1.21125,14600000.0
2009-10-07 19:34:00,1.21115,1.21145,1.21115,1.2114,34600000.0
2009-10-07 19:35:00,1.21145,1.21145,1.2111,1.2111,40900000.0
2009-10-07 19:36:00,1.2112,1.21135,1.21115,1.2112,13000000.0
2009-10-07 19:37:00,1.21125,1.21135,1.2112,1.2112,11600000.0
2009-10-07 19:38:00,1.21125,1.2115,1.2112,1.2114,19900000.0
2009-10-07 19:39:00,1.2114,1.2114,1.21115,1.21125,11700000.0
2009-10-07 19:40:00,1.21115,1.2112,1.21115,1.21115,4600000.0
2009-10-07 19:41:00,1.21115,1.2115,1.211,1.21115,61300000.0
2009-10-07 19:42:00,1.21115,1.2115,1.21085,1.21135,77900000.0
2009-10-07 19:43:00,1.2114,1.21155,1.21125,1.21125,33900000.0
2009-10-07 19:44:00,1.21125,1.21155,1.21085,1.2109,73400000.0
2009-10-07 19:45:00,1.2109,1.21125,1.21085,1.21085,50200000.0
2009-10-07 19:46:00,1.21085,1.21095,1.21075,1.2108,38800000.0
2009-10-07 19:47:00,1.2108,1.2111,1.2108,1.2111,32300000.0
2009-10-07 19:48:00,1.2111,1.2114,1.2111,1.21135,21800000.0
2009-10-07 19:49:00,1.21145,1.2116,1.21075,1.21075,40300000.0
2009-10-07 19:50:00,1.21075,1.2111,1.21065,1.211,37900000.0
2009-10-07 19:51:00,1.211,1.21135,1.21075,1.2109,70900000.0
2009-10-07 19:52:00,1.2107,1.2107,1.2105,1.2105,44700000.0
2009-10-07 19:53:00,1.21055,1.21075,1.21055,1.21055,40600000.0
2009-10-07 19:54:00,1.21055,1.21095,1.21045,1.2108,67500000.0
2009-10-07 19:55:00,1.21105,1.21105,1.2108,1.21095,73200000.0
2009-10-07 19:56:00,1.21095,1.2111,1.21085,1.21085,41200000.0
2009-10-07 19:57:00,1.21085,1.21115,1.21085,1.21105,51900000.0
2009-10-07 19:58:00,1.21105,1.2115,1.21105,1.2113,89300000.0
2009-10-07 19:59:00,1.2113,1.21155,1.21115,1.21135,70200000.0
2009-10-07 20:00:00,1.21135,1.2114,1.2106,1.21075,53700000.0
2009-10-07 20:01:00,1.21075,1.21105,1.21075,1.21075,45400000.0
2009-10-07 20:02:00,1.21075,1.2113,1.2107,1.21095,68800000.0
2009-10-07 20:03:00,1.2109,1.211,1.21075,1.21085,30400000.0
2009-10-07 20:04:00,1.21085,1.21085,1.21055,1.2107,56600000.0
2009-10-07 20:05:00,1.2105,1.2107,1.21025,1.21035,58200000.0
2009-10-07 20:06:00,1.21025,1.21025,1.21025,1.21025,25200000.0
2009-10-07 20:07:00,1.21025,1.21035,1.2101,1.21015,39400000.0
2009-10-07 20:08:00,1.21015,1.21025,1.21005,1.21005,65400000.0
2009-10-07 20:09:00,1.21005,1.21015,1.21005,1.21005,17200000.0
2009-10-07 20:10:00,1.21005,1.2104,1.20995,1.21015,45000000.0
2009-10-07 20:11:00,1.21015,1.21015,1.2098,1.21005,48400000.0
2009-10-07 20:12:00,1.21025,1.2103,1.2098,1.2101,86600000.0
2009-10-07 20:13:00,1.2101,1.2104,1.2101,1.2102,86600000.0
2009-10-07 20:14:00,1.21015,1.2107,1.21005,1.21055,89400000.0
2009-10-07 20:15:00,1.21055,1.21055,1.2102,1.21045,106300000.0
2009-10-07 20:16:00,1.2104,1.2109,1.2102,1.21055,49400000.0
2009-10-07 20:17:00,1.2105,1.21095,1.2105,1.21095,44400000.0
2009-10-07 20:18:00,1.2109,1.2113,1.21075,1.21115,39600000.0
2009-10-07 20:19:00,1.2111,1.2113,1.21105,1.2113,16000000.0
2009-10-07 20:20:00,1.2113,1.21145,1.21045,1.21065,58600000.0
2009-10-07 20:21:00,1.21065,1.21065,1.21025,1.2104,60100000.0
2009-10-07 20:22:00,1.2104,1.2106,1.21015,1.2103,40800000.0
2009-10-07 20:23:00,1.21035,1.2105,1.21005,1.21005,71600000.0
2009-10-07 20:24:00,1.2101,1.2104,1.2101,1.2103,55600000.0
2009-10-07 20:25:00,1.2104,1.21055,1.21025,1.21035,354800000.0
2009-10-07 20:26:00,1.2103,1.21045,1.21025,1.21045,455200000.0
2009-10-07 20:27:00,1.21045,1.2105,1.2103,1.21035,41000000.0
2009-10-07 20:28:00,1.2103,1.21085,1.2103,1.21085,44200000.0
2009-10-07 20:29:00,1.21085,1.21085,1.21035,1.2106,39000000.0
2009-10-07 20:30:00,1.21055,1.2107,1.2103,1.2103,84600000.0
2009-10-07 20:31:00,1.21035,1.2105,1.2102,1.21035,77000000.0
2009-10-07 20:32:00,1.21035,1.2107,1.21025,1.2106,79100000.0
2009-10-07 20:33:00,1.2106,1.21075,1.21035,1.2104,97400000.0
2009-10-07 20:34:00,1.2104,1.2106,1.2103,1.2105,74800000.0
2009-10-07 20:35:00,1.2105,1.2106,1.21035,1.2104,60000000.0
2009-10-07 20:36:00,1.2104,1.2108,1.2103,1.21045,65000000.0
2009-10-07 20:37:00,1.21045,1.21065,1.2102,1.21055,94800000.0
2009-10-07 20:38:00,1.21055,1.21075,1.21025,1.21035,112600000.0
2009-10-07 20:39:00,1.21045,1.2105,1.21045,1.21045,18800000.0
2009-10-07 20:40:00,1.21045,1.21085,1.21045,1.2107,154000000.0
2009-10-07 20:41:00,1.2107,1.2107,1.2102,1.21025,139400000.0
2009-10-07 20:42:00,1.2103,1.2105,1.21025,1.21025,22000000.0
2009-10-07 20:43:00,1.2104,1.21045,1.21015,1.2103,137000000.0
2009-10-07 20:44:00,1.21035,1.21045,1.21,1.2101,112200000.0
2009-10-07 20:45:00,1.21005,1.21015,1.21005,1.2101,58400000.0
2009-10-07 20:46:00,1.2101,1.2105,1.21,1.2101,137400000.0
2009-10-07 20:47:00,1.2102,1.21045,1.21,1.21045,108900000.0
2009-10-07 20:48:00,1.21035,1.21075,1.2102,1.2107,63600000.0
2009-10-07 20:49:00,1.2107,1.2107,1.20995,1.2101,43000000.0
2009-10-07 20:50:00,1.2101,1.2102,1.2101,1.2102,8000000.0
2009-10-07 20:51:00,1.2102,1.21055,1.2102,1.2103,38200000.0
2009-10-07 20:52:00,1.2106,1.2106,1.2104,1.2104,26400000.0
2009-10-07 20:53:00,1.2104,1.21045,1.21,1.2101,36800000.0
2009-10-07 20:54:00,1.2102,1.21045,1.2102,1.21045,23800000.0
2009-10-07 20:55:00,1.2105,1.21125,1.2105,1.21115,132900000.0
2009-10-07 20:56:00,1.21125,1.2115,1.2108,1.21115,114200000.0
2009-10-07 20:57:00,1.21085,1.2113,1.21075,1.2113,81700000.0
2009-10-07 20:58:00,1.21095,1.2114,1.21095,1.2112,40100000.0
2009-10-07 20:59:00,1.21155,1.21155,1.21075,1.21075,57600000.0
2009-10-07 21:00:00,1.2106,1.21135,1.2106,1.21085,66800000.0
2009-10-07 21:01:00,1.21085,1.21095,1.21055,1.21055,105800000.0
2009-10-07 21:02:00,1.21055,1.21065,1.21005,1.21015,84200000.0
2009-10-07 21:03:00,1.21005,1.21105,1.21005,1.2107,58500000.0
2009-10-07 21:04:00,1.2107,1.2107,1.21035,1.21035,10400000.0
2009-10-07 21:05:00,1.21055,1.21075,1.21045,1.2107,36000000.0
2009-10-07 21:06:00,1.2107,1.21085,1.21055,1.21085,52200000.0
2009-10-07 21:07:00,1.21085,1.2111,1.2107,1.2107,22600000.0
2009-10-07 21:08:00,1.2107,1.21145,1.2106,1.21145,28100000.0
2009-10-07 21:09:00,1.21145,1.21145,1.21145,1.21145,4800000.0
2009-10-07 21:10:00,1.21145,1.21155,1.2105,1.2105,59600000.0
2009-10-07 21:11:00,1.21055,1.2111,1.2102,1.2111,43900000.0
2009-10-07 21:12:00,1.21085,1.2112,1.2108,1.2108,32400000.0
2009-10-07 21:13:00,1.2108,1.2112,1.2106,1.21105,40000000.0
2009-10-07 21:14:00,1.21105,1.21145,1.2103,1.21065,50000000.0
2009-10-07 21:15:00,1.21065,1.21125,1.2105,1.2112,75600000.0
2009-10-07 21:16:00,1.2109,1.21145,1.21085,1.21145,55200000.0
2009-10-07 21:17:00,1.21145,1.21145,1.211,1.2113,23200000.0
2009-10-07 21:18:00,1.2113,1.2113,1.21095,1.21095,21600000.0
2009-10-07 21:19:00,1.2111,1.21125,1.2107,1.2111,52800000.0
2009-10-07 21:20:00,1.211,1.2112,1.2106,1.2108,48800000.0
2009-10-07 21:21:00,1.21085,1.21115,1.21055,1.21095,37600000.0
2009-10-07 21:22:00,1.2111,1.2111,1.21055,1.2107,15200000.0
2009-10-07 21:23:00,1.21035,1.2106,1.21035,1.2104,50400000.0
2009-10-07 21:24:00,1.2107,1.2107,1.21035,1.21055,44200000.0
2009-10-07 21:25:00,1.21055,1.21085,1.2104,1.2108,62200000.0
2009-10-07 21:26:00,1.21085,1.2111,1.21075,1.2111,19400000.0
2009-10-07 21:27:00,1.2109,1.2113,1.2109,1.21095,29200000.0
2009-10-07 21:28:00,1.21125,1.21145,1.2108,1.2111,91800000.0
2009-10-07 21:29:00,1.211,1.2114,1.211,1.21135,64600000.0
2009-10-07 21:30:00,1.2113,1.2113,1.2111,1.2113,35400000.0
2009-10-07 21:31:00,1.21125,1.2114,1.21125,1.21135,37200000.0
2009-10-07 21:32:00,1.21125,1.2114,1.21115,1.2114,21200000.0
2009-10-07 21:33:00,1.21125,1.2114,1.21125,1.2114,11200000.0
2009-10-07 21:34:00,1.21068,1.21146,1.21068,1.2113,62000000.0
2009-10-07 21:35:00,1.21155,1.212,1.21105,1.21165,41400000.0
2009-10-07 21:36:00,1.2117,1.2118,1.21095,1.2113,67100000.0
2009-10-07 21:37:00,1.2117,1.2117,1.21105,1.2115,32200000.0
2009-10-07 21:38:00,1.21115,1.2112,1.21105,1.21105,7200000.0
2009-10-07 21:39:00,1.21105,1.2114,1.21105,1.2112,10000000.0
2009-10-07 21:40:00,1.2109,1.21165,1.2109,1.21165,11400000.0
2009-10-07 21:41:00,1.21135,1.2118,1.21135,1.2118,24400000.0
2009-10-07 21:42:00,1.2117,1.21185,1.21165,1.2117,16000000.0
2009-10-07 21:43:00,1.2113,1.2118,1.2113,1.2117,5000000.0
2009-10-07 21:44:00,1.2115,1.21155,1.21135,1.21135,4800000.0
2009-10-07 21:45:00,1.2112,1.21155,1.2109,1.21155,26100000.0
2009-10-07 21:46:00,1.21165,1.21175,1.21075,1.21115,50200000.0
2009-10-07 21:47:00,1.21115,1.21125,1.21025,1.2103,35800000.0
2009-10-07 21:48:00,1.2104,1.2106,1.2102,1.21055,17600000.0
2009-10-07 21:49:00,1.21065,1.21095,1.21065,1.21075,14800000.0
2009-10-07 21:50:00,1.2108,1.21105,1.21065,1.21095,36800000.0
2009-10-07 21:51:00,1.21105,1.21105,1.21105,1.21105,9600000.0
2009-10-07 21:52:00,1.21085,1.2112,1.21085,1.2112,11200000.0
2009-10-07 21:53:00,1.2112,1.2112,1.20825,1.2096,84200000.0
2009-10-07 21:54:00,1.2096,1.2096,1.2091,1.20935,72400000.0
2009-10-07 21:55:00,1.20955,1.2099,1.2092,1.2096,62600000.0
2009-10-07 21:56:00,1.2096,1.2101,1.20955,1.21,54200000.0
2009-10-07 21:57:00,1.20995,1.2101,1.20995,1.2101,9600000.0
2009-10-07 21:58:00,1.20995,1.21025,1.20995,1.21,20000000.0
2009-10-07 21:59:00,1.21035,1.21055,1.21005,1.21015,61000000.0
2009-10-07 22:00:00,1.2101,1.21015,1.2095,1.2095,37400000.0
2009-10-07 22:01:00,1.2098,1.2098,1.20955,1.20955,13200000.0
2009-10-07 22:02:00,1.20955,1.20955,1.20945,1.20945,19200000.0
2009-10-07 22:03:00,1.20945,1.20945,1.20945,1.20945,11200000.0
2009-10-07 22:04:00,1.20945,1.2097,1.20945,1.2096,27000000.0
2009-10-07 22:05:00,1.2096,1.21025,1.2096,1.21025,68000000.0
2009-10-07 22:06:00,1.21025,1.2106,1.2091,1.2092,122800000.0
2009-10-07 22:07:00,1.209,1.2099,1.209,1.20985,77200000.0
2009-10-07 22:08:00,1.20985,1.21,1.2096,1.2097,17000000.0
2009-10-07 22:09:00,1.20975,1.20975,1.20935,1.2095,43200000.0
2009-10-07 22:10:00,1.20945,1.20965,1.20945,1.20965,17600000.0
2009-10-07 22:11:00,1.20965,1.20965,1.20955,1.2096,17600000.0
2009-10-07 22:12:00,1.20965,1.2097,1.20955,1.2096,8000000.0
2009-10-07 22:13:00,1.2096,1.2098,1.2095,1.2097,44400000.0
2009-10-07 22:14:00,1.2097,1.20975,1.20965,1.2097,12600000.0
2009-10-07 22:15:00,1.2097,1.20975,1.20965,1.20975,12400000.0
2009-10-07 22:16:00,1.2096,1.20985,1.2095,1.20985,6600000.0
2009-10-07 22:17:00,1.20985,1.20985,1.20985,1.20985,12000000.0
2009-10-07 22:18:00,1.2093,1.20975,1.2093,1.20975,40600000.0
2009-10-07 22:19:00,1.20975,1.20975,1.2094,1.2095,48800000.0
2009-10-07 22:20:00,1.2095,1.2098,1.20925,1.2098,23800000.0
2009-10-07 22:21:00,1.2092,1.2101,1.2092,1.20995,28400000.0
2009-10-07 22:22:00,1.21005,1.21035,1.20985,1.20985,25000000.0
2009-10-07 22:23:00,1.20985,1.21,1.2098,1.2098,6800000.0
2009-10-07 22:24:00,1.20995,1.2101,1.2098,1.21,16400000.0
2009-10-07 22:25:00,1.2098,1.21,1.2097,1.20995,15600000.0
2009-10-07 22:26:00,1.21025,1.21025,1.20965,1.2097,14400000.0
2009-10-07 22:27:00,1.20995,1.20995,1.2097,1.20985,14400000.0
2009-10-07 22:28:00,1.20975,1.21015,1.20975,1.20975,8200000.0
2009-10-07 22:29:00,1.20975,1.20985,1.2097,1.2097,4600000.0
2009-10-07 22:30:00,1.20793,1.2094,1.20793,1.20922,137000000.0
2009-10-07 22:31:00,1.2097,1.2097,1.2096,1.2096,4000000.0
2009-10-07 22:32:00,1.2097,1.20975,1.20945,1.2095,8600000.0
2009-10-07 22:33:00,1.20945,1.20945,1.2092,1.20925,27600000.0
2009-10-07 22:34:00,1.20925,1.2098,1.20925,1.2098,12400000.0
2009-10-07 22:35:00,1.2098,1.2098,1.2098,1.2098,6000000.0
2009-10-07 22:36:00,1.2098,1.2098,1.20965,1.20965,3600000.0
2009-10-07 22:37:00,1.20965,1.20965,1.20915,1.2094,26400000.0
2009-10-07 22:38:00,1.2094,1.20965,1.2093,1.2093,49000000.0
2009-10-07 22:39:00,1.2093,1.20965,1.20915,1.20965,51700000.0
2009-10-07 22:40:00,1.20965,1.21025,1.2096,1.21015,67600000.0
2009-10-07 22:41:00,1.20995,1.21035,1.2099,1.21035,58300000.0
2009-10-07 22:42:00,1.21035,1.21045,1.20885,1.2089,77400000.0
2009-10-07 22:43:00,1.20905,1.20925,1.2089,1.20895,30600000.0
2009-10-07 22:44:00,1.20895,1.2093,1.20895,1.20915,36800000.0
2009-10-07 22:45:00,1.20915,1.2093,1.20905,1.2093,22400000.0
2009-10-07 22:46:00,1.2094,1.2096,1.2092,1.20945,25600000.0
2009-10-07 22:47:00,1.20935,1.2099,1.20935,1.2095,23500000.0
2009-10-07 22:48:00,1.20945,1.20945,1.2094,1.20945,6000000.0
2009-10-07 22:49:00,1.20955,1.2099,1.20955,1.2099,9600000.0
2009-10-07 22:50:00,1.2099,1.21005,1.20945,1.20955,36500000.0
2009-10-07 22:51:00,1.20965,1.20995,1.2094,1.20995,47700000.0
2009-10-07 22:52:00,1.2099,1.20995,1.2098,1.2099,20800000.0
2009-10-07 22:53:00,1.20995,1.20995,1.2091,1.20945,37600000.0
2009-10-07 22:54:00,1.20945,1.20955,1.20925,1.2095,44800000.0
2009-10-07 22:55:00,1.2096,1.2103,1.2091,1.2094,64600000.0
2009-10-07 22:56:00,1.2094,1.20975,1.20885,1.20885,45000000.0
2009-10-07 22:57:00,1.2089,1.2095,1.2089,1.20915,20000000.0
2009-10-07 22:58:00,1.209,1.2093,1.209,1.2091,51800000.0
2009-10-07 22:59:00,1.20905,1.2094,1.209,1.2093,47200000.0
2009-10-07 23:00:00,1.2091,1.2097,1.20875,1.20945,29000000.0
2009-10-07 23:01:00,1.2095,1.21,1.2095,1.21,10300000.0
2009-10-07 23:02:00,1.20945,1.2097,1.20945,1.2097,14000000.0
2009-10-07 23:03:00,1.2091,1.20955,1.20905,1.20945,11000000.0
2009-10-07 23:04:00,1.2091,1.2091,1.2091,1.2091,2000000.0
2009-10-07 23:05:00,1.2092,1.2094,1.20915,1.20935,14800000.0
2009-10-07 23:06:00,1.20935,1.20935,1.2087,1.20885,11000000.0
2009-10-07 23:07:00,1.20885,1.20935,1.2088,1.2091,64200000.0
2009-10-07 23:08:00,1.2091,1.20935,1.20865,1.2092,51800000.0
2009-10-07 23:09:00,1.20925,1.2093,1.20925,1.20925,9000000.0
2009-10-07 23:10:00,1.2092,1.2092,1.20895,1.209,4000000.0
2009-10-07 23:11:00,1.20905,1.2093,1.20895,1.20895,17100000.0
2009-10-07 23:12:00,1.2091,1.20985,1.209,1.2092,40400000.0
2009-10-07 23:13:00,1.2092,1.2095,1.20915,1.20915,48100000.0
2009-10-07 23:14:00,1.20915,1.20925,1.20915,1.20915,11000000.0
2009-10-07 23:15:00,1.2091,1.20945,1.2091,1.2094,19000000.0
2009-10-07 23:16:00,1.2094,1.20985,1.20915,1.2098,49500000.0
2009-10-07 23:17:00,1.2098,1.20995,1.2097,1.20985,30000000.0
2009-10-07 23:18:00,1.20985,1.20985,1.209,1.20925,37900000.0
2009-10-07 23:19:00,1.20925,1.20945,1.20925,1.20945,26100000.0
2009-10-07 23:20:00,1.20945,1.20945,1.20915,1.2092,23500000.0
2009-10-07 23:21:00,1.2092,1.20945,1.20905,1.20945,88400000.0
2009-10-07 23:22:00,1.20945,1.20955,1.2091,1.2092,77300000.0
2009-10-07 23:23:00,1.2092,1.20925,1.20895,1.2091,21000000.0
2009-10-07 23:24:00,1.2091,1.2091,1.20875,1.2089,41200000.0
2009-10-07 23:25:00,1.2089,1.20925,1.2089,1.20905,19800000.0
2009-10-07 23:26:00,1.2089,1.20915,1.20885,1.2091,21900000.0
2009-10-07 23:27:00,1.2091,1.20915,1.20905,1.20905,4000000.0
2009-10-07 23:28:00,1.20915,1.2092,1.209,1.209,6100000.0
2009-10-07 23:29:00,1.2092,1.2092,1.2087,1.20895,54600000.0
2009-10-07 23:30:00,1.209,1.209,1.2089,1.2089,8900000.0
2009-10-07 23:31:00,1.20885,1.20885,1.2086,1.20875,35900000.0
2009-10-07 23:32:00,1.2085,1.2085,1.2085,1.2085,2800000.0
2009-10-07 23:33:00,1.20875,1.20875,1.20845,1.2086,33100000.0
2009-10-07 23:34:00,1.2086,1.20865,1.20855,1.20865,8000000.0
2009-10-07 23:35:00,1.20865,1.20865,1.2086,1.2086,4000000.0
2009-10-07 23:36:00,1.2087,1.20885,1.2087,1.2088,13000000.0
2009-10-07 23:37:00,1.2088,1.20885,1.2087,1.2087,7000000.0
2009-10-07 23:38:00,1.20875,1.2088,1.2087,1.2087,4000000.0
2009-10-07 23:39:00,1.2085,1.2085,1.2085,1.2085,2800000.0
2009-10-07 23:40:00,1.2086,1.20885,1.2086,1.2086,21600000.0
2009-10-07 23:41:00,1.2084,1.2084,1.2084,1.2084,2800000.0
2009-10-07 23:42:00,1.2074,1.20742,1.20722,1.20742,48400000.0
2009-10-07 23:43:00,1.20855,1.20855,1.20855,1.20855,1000000.0
2009-10-07 23:44:00,1.2087,1.20905,1.2087,1.20905,21100000.0
2009-10-07 23:45:00,1.2091,1.20925,1.20905,1.20925,9800000.0
2009-10-07 23:46:00,1.20915,1.20915,1.20895,1.2091,12100000.0
2009-10-07 23:47:00,1.209,1.20915,1.209,1.20915,10300000.0
2009-10-07 23:48:00,1.2091,1.2091,1.209,1.209,5100000.0
2009-10-07 23:49:00,1.209,1.2091,1.209,1.2091,8100000.0
2009-10-07 23:50:00,1.2091,1.2093,1.20905,1.20905,10100000.0
2009-10-07 23:51:00,1.209,1.209,1.209,1.209,7900000.0
2009-10-07 23:52:00,1.209,1.209,1.2088,1.2088,17100000.0
2009-10-07 23:53:00,1.20885,1.20895,1.2088,1.2088,10000000.0
2009-10-07 23:54:00,1.20855,1.20885,1.20855,1.20885,8800000.0
2009-10-07 23:55:00,1.20885,1.20895,1.20885,1.20885,10800000.0
2009-10-07 23:56:00,1.20865,1.2088,1.2086,1.2088,15800000.0
2009-10-07 23:57:00,1.2087,1.20875,1.20855,1.2086,9000000.0
2009-10-07 23:58:00,1.2085,1.20865,1.2085,1.20865,12000000.0
2009-10-07 23:59:00,1.2086,1.2086,1.208,1.2081,23900000.0
2009-10-08 00:00:00,1.2081,1.20875,1.208,1.2084,96700000.0
2009-10-08 00:01:00,1.2084,1.20915,1.2084,1.2091,34100000.0
2009-10-08 00:02:00,1.209,1.20915,1.2088,1.20895,45400000.0
2009-10-08 00:03:00,1.20895,1.2092,1.20885,1.20895,104200000.0
2009-10-08 00:04:00,1.20895,1.20915,1.20895,1.20915,28100000.0
2009-10-08 00:05:00,1.20915,1.20915,1.20915,1.20915,1100000.0
2009-10-08 00:06:00,1.20905,1.2091,1.209,1.209,43400000.0
2009-10-08 00:07:00,1.20895,1.2091,1.20895,1.2091,22400000.0
2009-10-08 00:08:00,1.20915,1.20925,1.20915,1.20925,3100000.0
2009-10-08 00:09:00,1.20915,1.20915,1.20915,1.20915,1100000.0
2009-10-08 00:10:00,1.20867,1.20875,1.20867,1.20875,94800000.0
2009-10-08 00:11:00,1.20889,1.20889,1.20876,1.20876,94800000.0
2009-10-08 00:12:00,1.20877,1.20881,1.20825,1.20881,94800000.0
2009-10-08 00:13:00,1.20915,1.2092,1.20915,1.2092,4300000.0
2009-10-08 00:14:00,1.20925,1.20925,1.2092,1.20925,5000000.0
2009-10-08 00:15:00,1.2092,1.2092,1.209,1.2091,16000000.0
2009-10-08 00:16:00,1.209,1.20905,1.20885,1.20885,14000000.0
2009-10-08 00:17:00,1.20875,1.20885,1.20875,1.20885,9000000.0
2009-10-08 00:18:00,1.20875,1.20885,1.20875,1.20885,4000000.0
2009-10-08 00:19:00,1.20895,1.2091,1.20885,1.20895,19800000.0
2009-10-08 00:20:00,1.20875,1.20875,1.20875,1.20875,2000000.0
2009-10-08 00:21:00,1.2089,1.2091,1.2089,1.2091,9000000.0
2009-10-08 00:22:00,1.20915,1.20915,1.2084,1.20865,58300000.0
2009-10-08 00:23:00,1.20865,1.20905,1.20865,1.20905,34800000.0
2009-10-08 00:24:00,1.20905,1.20905,1.20805,1.2084,25400000.0
2009-10-08 00:25:00,1.2084,1.20845,1.2084,1.20845,10800000.0
2009-10-08 00:26:00,1.20835,1.20845,1.2083,1.20845,41600000.0
2009-10-08 00:27:00,1.20835,1.2085,1.20835,1.2085,7300000.0
2009-10-08 00:28:00,1.2084,1.20845,1.2079,1.2081,42000000.0
2009-10-08 00:29:00,1.2081,1.2083,1.20805,1.2083,97400000.0
2009-10-08 00:30:00,1.20825,1.20905,1.20825,1.2088,182700000.0
2009-10-08 00:31:00,1.2087,1.2088,1.20865,1.20865,20100000.0
2009-10-08 00:32:00,1.20865,1.2088,1.20855,1.2088,36800000.0
2009-10-08 00:33:00,1.2088,1.2088,1.2088,1.2088,2000000.0
2009-10-08 00:34:00,1.20885,1.20915,1.20885,1.2091,26000000.0
2009-10-08 00:35:00,1.2092,1.2093,1.2092,1.2093,8000000.0
2009-10-08 00:36:00,1.2093,1.2093,1.20875,1.20895,48100000.0
2009-10-08 00:37:00,1.2089,1.20895,1.2089,1.20895,10000000.0
2009-10-08 00:38:00,1.20895,1.20915,1.20895,1.20915,14000000.0
2009-10-08 00:39:00,1.2092,1.2092,1.209,1.209,12000000.0
2009-10-08 00:40:00,1.20895,1.20895,1.20895,1.20895,2000000.0
2009-10-08 00:41:00,1.2089,1.2089,1.2089,1.2089,2000000.0
2009-10-08 00:42:00,1.2089,1.20905,1.2087,1.2089,25100000.0
2009-10-08 00:43:00,1.20895,1.2093,1.20895,1.2093,20000000.0
2009-10-08 00:44:00,1.2091,1.2093,1.2091,1.2093,21000000.0
2009-10-08 00:45:00,1.2092,1.2092,1.2092,1.2092,2000000.0
2009-10-08 00:46:00,1.20925,1.20925,1.20875,1.2088,16200000.0
2009-10-08 00:47:00,1.2088,1.2089,1.20875,1.2089,19100000.0
2009-10-08 00:48:00,1.2088,1.2088,1.20875,1.20875,4000000.0
2009-10-08 00:49:00,1.2087,1.20885,1.2086,1.2086,22000000.0
2009-10-08 00:50:00,1.20855,1.20875,1.20855,1.20875,18100000.0
2009-10-08 00:51:00,1.20865,1.20865,1.20865,1.20865,6000000.0
2009-10-08 00:52:00,1.2084,1.20875,1.2084,1.20875,16000000.0
2009-10-08 00:53:00,1.20865,1.2087,1.20865,1.2087,6000000.0
2009-10-08 00:54:00,1.2087,1.2087,1.2086,1.20865,7000000.0
2009-10-08 00:55:00,1.20865,1.20875,1.2086,1.2086,12000000.0
2009-10-08 00:56:00,1.20855,1.2087,1.20855,1.2087,6000000.0
2009-10-08 00:57:00,1.2086,1.2087,1.2086,1.20865,10000000.0
2009-10-08 00:58:00,1.20865,1.20885,1.20865,1.20875,18000000.0
2009-10-08 00:59:00,1.2087,1.2089,1.2087,1.2088,15000000.0
2009-10-08 01:00:00,1.20885,1.20895,1.20885,1.2089,22100000.0
2009-10-08 01:01:00,1.209,1.2092,1.209,1.2092,18100000.0
2009-10-08 01:02:00,1.20895,1.20895,1.20895,1.20895,2800000.0
2009-10-08 01:03:00,1.20915,1.20925,1.2091,1.20925,16300000.0
2009-10-08 01:04:00,1.20925,1.20925,1.2092,1.20925,28200000.0
2009-10-08 01:05:00,1.2092,1.2092,1.2086,1.20895,70700000.0
2009-10-08 01:06:00,1.20895,1.2092,1.2087,1.2092,24100000.0
2009-10-08 01:07:00,1.2092,1.20935,1.20885,1.20885,36800000.0
2009-10-08 01:08:00,1.2089,1.20895,1.20865,1.20875,14200000.0
2009-10-08 01:09:00,1.2087,1.2088,1.2084,1.2087,79600000.0
2009-10-08 01:10:00,1.2087,1.2088,1.20855,1.20855,12000000.0
2009-10-08 01:11:00,1.20855,1.20855,1.2085,1.2085,12100000.0
2009-10-08 01:12:00,1.20845,1.20845,1.20845,1.20845,2000000.0
2009-10-08 01:13:00,1.20845,1.20855,1.20845,1.20855,11000000.0
2009-10-08 01:14:00,1.2085,1.20875,1.2085,1.2085,20100000.0
2009-10-08 01:15:00,1.2086,1.20915,1.2086,1.2091,76000000.0
2009-10-08 01:16:00,1.209,1.209,1.20835,1.2084,158000000.0
2009-10-08 01:17:00,1.20845,1.2085,1.2084,1.2084,44000000.0
2009-10-08 01:18:00,1.20825,1.20865,1.2079,1.2081,58800000.0
2009-10-08 01:19:00,1.20815,1.2084,1.208,1.2081,105900000.0
2009-10-08 01:20:00,1.20825,1.20855,1.2082,1.2082,114000000.0
2009-10-08 01:21:00,1.2083,1.2086,1.20825,1.2086,46000000.0
2009-10-08 01:22:00,1.2085,1.2088,1.2083,1.2085,124800000.0
2009-10-08 01:23:00,1.20855,1.20915,1.2077,1.2081,488100000.0
2009-10-08 01:24:00,1.2081,1.20815,1.2078,1.208,146000000.0
2009-10-08 01:25:00,1.208,1.2081,1.20775,1.20775,122000000.0
2009-10-08 01:26:00,1.20775,1.20805,1.2077,1.2079,186800000.0
2009-10-08 01:27:00,1.20775,1.20775,1.2075,1.2075,45600000.0
2009-10-08 01:28:00,1.20785,1.20815,1.20785,1.20815,10200000.0
2009-10-08 01:29:00,1.20815,1.2082,1.2071,1.208,213400000.0
2009-10-08 01:30:00,1.208,1.20845,1.20725,1.20725,381400000.0
2009-10-08 01:31:00,1.20725,1.2076,1.20625,1.20675,380300000.0
2009-10-08 01:32:00,1.20675,1.20675,1.20585,1.20655,324300000.0
2009-10-08 01:33:00,1.2065,1.20705,1.2065,1.2066,150200000.0
2009-10-08 01:34:00,1.20655,1.2069,1.20645,1.20675,186000000.0
2009-10-08 01:35:00,1.20675,1.20725,1.2067,1.2071,96000000.0
2009-10-08 01:36:00,1.2071,1.2071,1.20635,1.2064,68900000.0
2009-10-08 01:37:00,1.2064,1.2069,1.20635,1.20645,178500000.0
2009-10-08 01:38:00,1.2067,1.20725,1.20645,1.2068,104700000.0
2009-10-08 01:39:00,1.2069,1.20705,1.2069,1.20695,50000000.0
2009-10-08 01:40:00,1.20695,1.20735,1.20675,1.2073,64000000.0
2009-10-08 01:41:00,1.20735,1.2076,1.20725,1.20745,128600000.0
2009-10-08 01:42:00,1.20735,1.2078,1.2072,1.2072,81600000.0
2009-10-08 01:43:00,1.2072,1.20745,1.20715,1.2072,79500000.0
2009-10-08 01:44:00,1.20715,1.20765,1.20705,1.2074,107300000.0
2009-10-08 01:45:00,1.20735,1.2076,1.20725,1.20745,59800000.0
2009-10-08 01:46:00,1.2076,1.2078,1.2075,1.2076,40300000.0
2009-10-08 01:47:00,1.2075,1.2075,1.20745,1.20745,24200000.0
2009-10-08 01:48:00,1.20745,1.20745,1.20745,1.20745,10800000.0
2009-10-08 01:49:00,1.20745,1.20755,1.20745,1.20755,40900000.0
2009-10-08 01:50:00,1.20755,1.208,1.20745,1.2079,117800000.0
2009-10-08 01:51:00,1.2079,1.2082,1.2079,1.20805,182900000.0
2009-10-08 01:52:00,1.208,1.20845,1.20795,1.20825,130400000.0
2009-10-08 01:53:00,1.20825,1.20825,1.2081,1.2081,21600000.0
2009-10-08 01:54:00,1.208,1.2081,1.208,1.2081,13000000.0
2009-10-08 01:55:00,1.2082,1.2082,1.2081,1.2081,14000000.0
2009-10-08 01:56:00,1.2081,1.20815,1.20765,1.20815,78900000.0
2009-10-08 01:57:00,1.20825,1.2085,1.2078,1.2085,60300000.0
2009-10-08 01:58:00,1.2086,1.2086,1.2084,1.20855,14100000.0
2009-10-08 01:59:00,1.2085,1.2085,1.20815,1.20825,22200000.0
2009-10-08 02:00:00,1.2082,1.2086,1.2082,1.2085,38300000.0
2009-10-08 02:01:00,1.20845,1.2088,1.20845,1.2085,67400000.0
2009-10-08 02:02:00,1.2085,1.20865,1.2083,1.2085,60200000.0
2009-10-08 02:03:00,1.2085,1.2089,1.2084,1.2088,42000000.0
2009-10-08 02:04:00,1.20885,1.2089,1.2086,1.2087,31000000.0
2009-10-08 02:05:00,1.20855,1.2087,1.2085,1.2086,17000000.0
2009-10-08 02:06:00,1.20865,1.2088,1.20845,1.20875,53000000.0
2009-10-08 02:07:00,1.20865,1.20895,1.20855,1.2086,54000000.0
2009-10-08 02:08:00,1.2086,1.2086,1.2084,1.20845,23600000.0
2009-10-08 02:09:00,1.2085,1.20895,1.20825,1.20845,95200000.0
2009-10-08 02:10:00,1.2085,1.2095,1.2079,1.2093,117100000.0
2009-10-08 02:11:00,1.2093,1.2094,1.20925,1.20935,40000000.0
2009-10-08 02:12:00,1.20935,1.20945,1.2092,1.20935,24000000.0
2009-10-08 02:13:00,1.2093,1.2094,1.20905,1.2092,31000000.0
2009-10-08 02:14:00,1.20905,1.2092,1.20885,1.20905,19600000.0
2009-10-08 02:15:00,1.20905,1.2092,1.20895,1.20905,19000000.0
2009-10-08 02:16:00,1.2086,1.2094,1.20845,1.20905,80300000.0
2009-10-08 02:17:00,1.2092,1.20925,1.2085,1.2089,78900000.0
2009-10-08 02:18:00,1.20875,1.209,1.20865,1.2089,51800000.0
2009-10-08 02:19:00,1.20895,1.20895,1.2087,1.2087,41300000.0
2009-10-08 02:20:00,1.2088,1.2088,1.20855,1.2086,24000000.0
2009-10-08 02:21:00,1.2086,1.2091,1.20825,1.20845,71700000.0
2009-10-08 02:22:00,1.2086,1.2091,1.20835,1.20895,40000000.0
2009-10-08 02:23:00,1.2089,1.2089,1.20845,1.20885,40400000.0
2009-10-08 02:24:00,1.20885,1.2089,1.2081,1.20835,65700000.0
2009-10-08 02:25:00,1.20835,1.2085,1.2079,1.2084,85200000.0
2009-10-08 02:26:00,1.2084,1.20905,1.2078,1.2084,111700000.0
2009-10-08 02:27:00,1.2086,1.20925,1.20755,1.20885,113100000.0
2009-10-08 02:28:00,1.2088,1.2088,1.2081,1.2081,30600000.0
2009-10-08 02:29:00,1.2081,1.2089,1.207,1.2086,144500000.0
2009-10-08 02:30:00,1.2079,1.2136,1.20715,1.2105,190700000.0
2009-10-08 02:31:00,1.2101,1.2122,1.20995,1.2122,195600000.0
2009-10-08 02:32:00,1.2122,1.21285,1.21105,1.21195,331800000.0
2009-10-08 02:33:00,1.2121,1.2134,1.21165,1.21325,195600000.0
2009-10-08 02:34:00,1.2133,1.214,1.2126,1.21365,164100000.0
2009-10-08 02:35:00,1.21375,1.214,1.2133,1.21365,82000000.0
2009-10-08 02:36:00,1.2137,1.21455,1.2137,1.2137,79500000.0
2009-10-08 02:37:00,1.2137,1.2142,1.21335,1.2142,69000000.0
2009-10-08 02:38:00,1.21425,1.2162,1.21425,1.21615,135200000.0
2009-10-08 02:39:00,1.21615,1.21645,1.2152,1.2155,101300000.0
2009-10-08 02:40:00,1.2155,1.21615,1.21545,1.2158,88200000.0
2009-10-08 02:41:00,1.21605,1.2163,1.2154,1.21585,88200000.0
2009-10-08 02:42:00,1.21585,1.216,1.21555,1.2156,52000000.0
2009-10-08 02:43:00,1.2157,1.2161,1.21515,1.21535,91800000.0
2009-10-08 02:44:00,1.21535,1.21615,1.2149,1.21585,110400000.0
2009-10-08 02:45:00,1.21585,1.21595,1.2151,1.21585,62600000.0
2009-10-08 02:46:00,1.2158,1.2158,1.21505,1.2154,50400000.0
2009-10-08 02:47:00,1.2154,1.21555,1.21535,1.21535,15000000.0
2009-10-08 02:48:00,1.21545,1.216,1.21505,1.2158,82800000.0
2009-10-08 02:49:00,1.2158,1.21595,1.2156,1.21565,54300000.0
2009-10-08 02:50:00,1.2157,1.2161,1.2152,1.21605,95900000.0
2009-10-08 02:51:00,1.21605,1.21615,1.2155,1.21615,61200000.0
2009-10-08 02:52:00,1.2161,1.21635,1.21605,1.2162,51700000.0
2009-10-08 02:53:00,1.2162,1.2162,1.2155,1.2159,60600000.0
2009-10-08 02:54:00,1.2159,1.21605,1.21535,1.2155,67800000.0
2009-10-08 02:55:00,1.2155,1.216,1.21515,1.2159,75900000.0
2009-10-08 02:56:00,1.2159,1.21595,1.21575,1.21575,60200000.0
2009-10-08 02:57:00,1.2157,1.216,1.21525,1.2154,79100000.0
2009-10-08 02:58:00,1.21545,1.216,1.21505,1.21585,134000000.0
2009-10-08 02:59:00,1.21565,1.216,1.21555,1.21565,64000000.0
2009-10-08 03:00:00,1.2157,1.21595,1.2155,1.21595,59400000.0
2009-10-08 03:01:00,1.2157,1.2159,1.21535,1.2159,60400000.0
2009-10-08 03:02:00,1.21585,1.21625,1.21545,1.21575,55100000.0
2009-10-08 03:03:00,1.2159,1.216,1.21575,1.2159,43200000.0
2009-10-08 03:04:00,1.2159,1.21655,1.2159,1.2163,67200000.0
2009-10-08 03:05:00,1.2162,1.2166,1.2162,1.2165,70500000.0
2009-10-08 03:06:00,1.2163,1.21635,1.21585,1.21615,57900000.0
2009-10-08 03:07:00,1.21635,1.2167,1.21625,1.21645,107900000.0
2009-10-08 03:08:00,1.21625,1.21685,1.2161,1.21685,79200000.0
2009-10-08 03:09:00,1.2168,1.21725,1.2166,1.217,70000000.0
2009-10-08 03:10:00,1.2171,1.21745,1.21685,1.21685,70200000.0
2009-10-08 03:11:00,1.2169,1.2174,1.2169,1.21695,64200000.0
2009-10-08 03:12:00,1.21695,1.2172,1.2168,1.2169,52300000.0
2009-10-08 03:13:00,1.2172,1.21745,1.21705,1.21735,50800000.0
2009-10-08 03:14:00,1.21755,1.21765,1.21715,1.2174,85700000.0
2009-10-08 03:15:00,1.2174,1.21765,1.2168,1.21745,75400000.0
2009-10-08 03:16:00,1.2174,1.2178,1.2174,1.21765,38500000.0
2009-10-08 03:17:00,1.21765,1.21785,1.2174,1.21765,101400000.0
2009-10-08 03:18:00,1.21765,1.218,1.2173,1.2178,106300000.0
2009-10-08 03:19:00,1.21785,1.21825,1.2176,1.2181,164500000.0
2009-10-08 03:20:00,1.21805,1.2186,1.21735,1.2177,143900000.0
2009-10-08 03:21:00,1.21805,1.21825,1.2173,1.2175,109800000.0
2009-10-08 03:22:00,1.2175,1.2186,1.21725,1.2184,99400000.0
2009-10-08 03:23:00,1.2184,1.2184,1.2175,1.2177,68300000.0
2009-10-08 03:24:00,1.21775,1.2182,1.21715,1.21805,125000000.0
2009-10-08 03:25:00,1.2181,1.2183,1.21745,1.21755,72200000.0
2009-10-08 03:26:00,1.2176,1.2177,1.2175,1.2177,23000000.0
2009-10-08 03:27:00,1.21775,1.2181,1.21775,1.2178,74900000.0
2009-10-08 03:28:00,1.2178,1.21825,1.2175,1.2178,68600000.0
2009-10-08 03:29:00,1.21775,1.21795,1.21725,1.2174,126400000.0
2009-10-08 03:30:00,1.21755,1.21815,1.21735,1.21765,135700000.0
2009-10-08 03:31:00,1.21765,1.2178,1.21725,1.21765,109100000.0
2009-10-08 03:32:00,1.2176,1.2182,1.2176,1.21805,89800000.0
2009-10-08 03:33:00,1.21805,1.21805,1.21765,1.21765,39300000.0
2009-10-08 03:34:00,1.2176,1.21845,1.217,1.21725,171200000.0
2009-10-08 03:35:00,1.2178,1.21855,1.2174,1.21795,140500000.0
2009-10-08 03:36:00,1.21815,1.2184,1.21785,1.21835,88500000.0
2009-10-08 03:37:00,1.2183,1.21835,1.2172,1.2176,56000000.0
2009-10-08 03:38:00,1.2174,1.2185,1.2174,1.2184,63000000.0
2009-10-08 03:39:00,1.21835,1.2186,1.218,1.2185,87200000.0
2009-10-08 03:40:00,1.2186,1.21885,1.21845,1.21885,50100000.0
2009-10-08 03:41:00,1.21865,1.21865,1.2181,1.21855,67500000.0
2009-10-08 03:42:00,1.2186,1.21885,1.21855,1.21875,24100000.0
2009-10-08 03:43:00,1.21875,1.2188,1.2185,1.21865,25000000.0
2009-10-08 03:44:00,1.2182,1.2187,1.2177,1.21795,70300000.0
2009-10-08 03:45:00,1.21785,1.21795,1.21785,1.2179,17100000.0
2009-10-08 03:46:00,1.2179,1.21825,1.2175,1.2178,57900000.0
2009-10-08 03:47:00,1.21785,1.2184,1.2178,1.2181,40000000.0
2009-10-08 03:48:00,1.2181,1.21855,1.2177,1.2185,66000000.0
2009-10-08 03:49:00,1.2184,1.21855,1.21825,1.2185,17200000.0
2009-10-08 03:50:00,1.21855,1.21865,1.21835,1.2184,25000000.0
2009-10-08 03:51:00,1.2184,1.21865,1.2184,1.2186,18000000.0
2009-10-08 03:52:00,1.21835,1.21845,1.2183,1.21845,21600000.0
2009-10-08 03:53:00,1.21845,1.2186,1.21785,1.21795,66500000.0
2009-10-08 03:54:00,1.21805,1.21845,1.21775,1.21835,127000000.0
2009-10-08 03:55:00,1.21825,1.21845,1.2178,1.21815,64500000.0
2009-10-08 03:56:00,1.2181,1.2182,1.2178,1.2178,51400000.0
2009-10-08 03:57:00,1.2178,1.21815,1.2178,1.21815,32000000.0
2009-10-08 03:58:00,1.2182,1.2182,1.2174,1.21765,29000000.0
2009-10-08 03:59:00,1.21765,1.2181,1.2176,1.2181,86000000.0
2009-10-08 04:00:00,1.21795,1.21815,1.2179,1.2179,39000000.0
2009-10-08 04:01:00,1.2179,1.2179,1.21775,1.2179,25300000.0
2009-10-08 04:02:00,1.2179,1.21815,1.2179,1.21815,22800000.0
2009-10-08 04:03:00,1.21805,1.21805,1.2178,1.2178,7600000.0
2009-10-08 04:04:00,1.21785,1.2181,1.21785,1.2181,27900000.0
2009-10-08 04:05:00,1.2181,1.21815,1.21795,1.2181,17700000.0
2009-10-08 04:06:00,1.21805,1.21825,1.218,1.2182,11000000.0
2009-10-08 04:07:00,1.2181,1.2182,1.2178,1.218,170800000.0
2009-10-08 04:08:00,1.21805,1.2183,1.21785,1.218,124100000.0
2009-10-08 04:09:00,1.21795,1.2181,1.2178,1.21785,19000000.0
2009-10-08 04:10:00,1.21785,1.21795,1.21785,1.21795,2000000.0
2009-10-08 04:11:00,1.2177,1.2178,1.2174,1.2176,43000000.0
2009-10-08 04:12:00,1.2177,1.21775,1.2176,1.21775,7000000.0
2009-10-08 04:13:00,1.21785,1.21785,1.2177,1.2177,10000000.0
2009-10-08 04:14:00,1.2177,1.218,1.21735,1.2179,86000000.0
2009-10-08 04:15:00,1.2179,1.2179,1.21775,1.21785,24000000.0
2009-10-08 04:16:00,1.21785,1.2182,1.21785,1.2182,24000000.0
2009-10-08 04:17:00,1.2182,1.2185,1.21795,1.218,42200000.0
2009-10-08 04:18:00,1.21805,1.2182,1.21795,1.2182,24000000.0
2009-10-08 04:19:00,1.21825,1.21855,1.2182,1.21855,39100000.0
2009-10-08 04:20:00,1.21835,1.2184,1.21775,1.21775,37600000.0
2009-10-08 04:21:00,1.2178,1.2184,1.2178,1.2184,39200000.0
2009-10-08 04:22:00,1.2184,1.2185,1.2179,1.21815,53100000.0
2009-10-08 04:23:00,1.21825,1.21835,1.21795,1.2183,29000000.0
2009-10-08 04:24:00,1.2183,1.21835,1.21795,1.218,10000000.0
2009-10-08 04:25:00,1.21795,1.21815,1.2177,1.21795,23000000.0
2009-10-08 04:26:00,1.21785,1.218,1.2178,1.218,23000000.0
2009-10-08 04:27:00,1.218,1.218,1.218,1.218,1000000.0
2009-10-08 04:28:00,1.21795,1.21795,1.21795,1.21795,2000000.0
2009-10-08 04:29:00,1.218,1.218,1.21785,1.21795,12000000.0
2009-10-08 04:30:00,1.21805,1.21835,1.218,1.21835,23300000.0
2009-10-08 04:31:00,1.21835,1.2185,1.21825,1.21835,35400000.0
2009-10-08 04:32:00,1.2184,1.2184,1.2182,1.21825,17000000.0
2009-10-08 04:33:00,1.21825,1.21835,1.21825,1.2183,11000000.0
2009-10-08 04:34:00,1.2183,1.21855,1.2182,1.21835,38300000.0
2009-10-08 04:35:00,1.2183,1.2185,1.2183,1.2185,8300000.0
2009-10-08 04:36:00,1.21845,1.2185,1.21825,1.2185,24100000.0
2009-10-08 04:37:00,1.2185,1.21865,1.2185,1.2186,21000000.0
2009-10-08 04:38:00,1.2186,1.2188,1.2186,1.21875,19700000.0
2009-10-08 04:39:00,1.2188,1.219,1.2186,1.2188,44500000.0
2009-10-08 04:40:00,1.2188,1.2196,1.21855,1.2194,79800000.0
2009-10-08 04:41:00,1.2195,1.21955,1.21875,1.2188,130600000.0
2009-10-08 04:42:00,1.2188,1.2193,1.2186,1.21925,212800000.0
2009-10-08 04:43:00,1.2192,1.2192,1.2186,1.2188,86500000.0
2009-10-08 04:44:00,1.2189,1.21895,1.2183,1.21865,65500000.0
2009-10-08 04:45:00,1.2187,1.2188,1.2186,1.21875,66100000.0
2009-10-08 04:46:00,1.21875,1.21905,1.21775,1.21825,161000000.0
2009-10-08 04:47:00,1.21825,1.21845,1.21795,1.2182,95000000.0
2009-10-08 04:48:00,1.21815,1.2186,1.21805,1.2183,138000000.0
2009-10-08 04:49:00,1.2183,1.21875,1.21805,1.21875,94400000.0
2009-10-08 04:50:00,1.21875,1.21875,1.21865,1.21865,32000000.0
2009-10-08 04:51:00,1.21865,1.2191,1.21865,1.2191,119000000.0
2009-10-08 04:52:00,1.2191,1.21915,1.219,1.219,19000000.0
2009-10-08 04:53:00,1.219,1.21945,1.219,1.21945,16100000.0
2009-10-08 04:54:00,1.21945,1.21945,1.21875,1.21925,115100000.0
2009-10-08 04:55:00,1.219,1.21935,1.2188,1.2192,67000000.0
2009-10-08 04:56:00,1.21915,1.2192,1.21905,1.21915,26000000.0
2009-10-08 04:57:00,1.21915,1.21945,1.21915,1.21915,27000000.0
2009-10-08 04:58:00,1.2192,1.2193,1.21885,1.2189,42000000.0
2009-10-08 04:59:00,1.2189,1.219,1.2187,1.21875,31000000.0
2009-10-08 05:00:00,1.21875,1.21875,1.21865,1.21865,20000000.0
2009-10-08 05:01:00,1.21865,1.21865,1.2173,1.21825,64800000.0
2009-10-08 05:02:00,1.21825,1.2189,1.21825,1.2187,94400000.0
2009-10-08 05:03:00,1.2187,1.2191,1.21855,1.2191,54800000.0
2009-10-08 05:04:00,1.2192,1.2196,1.2188,1.21925,160900000.0
2009-10-08 05:05:00,1.21935,1.21945,1.21875,1.21905,59100000.0
2009-10-08 05:06:00,1.21905,1.21935,1.21905,1.21935,14900000.0
2009-10-08 05:07:00,1.21935,1.21935,1.21835,1.2186,65400000.0
2009-10-08 05:08:00,1.21835,1.2188,1.21795,1.2184,94200000.0
2009-10-08 05:09:00,1.21845,1.2186,1.2183,1.21845,24600000.0
2009-10-08 05:10:00,1.2184,1.2184,1.2183,1.2183,6000000.0
2009-10-08 05:11:00,1.2183,1.2186,1.21805,1.2182,34400000.0
2009-10-08 05:12:00,1.21825,1.2186,1.21825,1.21835,23900000.0
2009-10-08 05:13:00,1.2185,1.21895,1.2185,1.21875,55000000.0
2009-10-08 05:14:00,1.2187,1.21895,1.2187,1.2188,17100000.0
2009-10-08 05:15:00,1.21875,1.21875,1.21785,1.2179,164800000.0
2009-10-08 05:16:00,1.218,1.2187,1.2178,1.21785,79000000.0
2009-10-08 05:17:00,1.21765,1.2177,1.21745,1.2176,69700000.0
2009-10-08 05:18:00,1.2176,1.21765,1.21745,1.21765,37100000.0
2009-10-08 05:19:00,1.21775,1.21795,1.2177,1.21785,32100000.0
2009-10-08 05:20:00,1.21785,1.21825,1.21765,1.21825,55000000.0
2009-10-08 05:21:00,1.21815,1.21815,1.21765,1.21805,108200000.0
2009-10-08 05:22:00,1.21805,1.21845,1.218,1.21835,136100000.0
2009-10-08 05:23:00,1.21835,1.2185,1.2178,1.218,76300000.0
2009-10-08 05:24:00,1.21805,1.21825,1.21775,1.2178,140300000.0
2009-10-08 05:25:00,1.21785,1.2179,1.2173,1.2177,143000000.0
2009-10-08 05:26:00,1.21775,1.21795,1.21755,1.21795,52100000.0
2009-10-08 05:27:00,1.2179,1.2179,1.21745,1.2176,57700000.0
2009-10-08 05:28:00,1.21755,1.2176,1.2174,1.2174,31000000.0
2009-10-08 05:29:00,1.2174,1.2179,1.2174,1.21765,76000000.0
2009-10-08 05:30:00,1.21765,1.21795,1.2175,1.21775,83000000.0
2009-10-08 05:31:00,1.2178,1.21785,1.2178,1.21785,9000000.0
2009-10-08 05:32:00,1.218,1.21815,1.2179,1.21805,53200000.0
2009-10-08 05:33:00,1.21805,1.21825,1.2179,1.218,95700000.0
2009-10-08 05:34:00,1.21805,1.2181,1.21745,1.21745,174700000.0
2009-10-08 05:35:00,1.2177,1.21815,1.2176,1.21775,85000000.0
2009-10-08 05:36:00,1.21775,1.21805,1.2174,1.218,99900000.0
2009-10-08 05:37:00,1.218,1.21805,1.21735,1.2174,156300000.0
2009-10-08 05:38:00,1.21735,1.2178,1.2172,1.21775,60300000.0
2009-10-08 05:39:00,1.2177,1.21775,1.2176,1.21765,30600000.0
2009-10-08 05:40:00,1.21765,1.21765,1.2176,1.21765,31500000.0
2009-10-08 05:41:00,1.21775,1.21795,1.2177,1.21775,92500000.0
2009-10-08 05:42:00,1.2178,1.2182,1.2178,1.21815,75200000.0
2009-10-08 05:43:00,1.2181,1.2181,1.21785,1.21785,32900000.0
2009-10-08 05:44:00,1.21795,1.2181,1.21735,1.2176,117400000.0
2009-10-08 05:45:00,1.21765,1.2178,1.21765,1.21775,25000000.0
2009-10-08 05:46:00,1.2177,1.21775,1.21735,1.2174,71400000.0
2009-10-08 05:47:00,1.21735,1.21765,1.21735,1.21765,29800000.0
2009-10-08 05:48:00,1.21755,1.21755,1.21725,1.2173,62400000.0
2009-10-08 05:49:00,1.21755,1.21775,1.21725,1.21745,62000000.0
2009-10-08 05:50:00,1.21745,1.2178,1.21745,1.2178,86800000.0
2009-10-08 05:51:00,1.21785,1.21845,1.2175,1.21845,78900000.0
2009-10-08 05:52:00,1.21835,1.21835,1.21795,1.21825,98600000.0
2009-10-08 05:53:00,1.21825,1.21825,1.21805,1.21805,52400000.0
2009-10-08 05:54:00,1.21815,1.21845,1.21805,1.2183,56400000.0
2009-10-08 05:55:00,1.2183,1.21845,1.21745,1.2176,117800000.0
2009-10-08 05:56:00,1.2176,1.21765,1.21745,1.21745,66000000.0
2009-10-08 05:57:00,1.21745,1.2181,1.21745,1.218,51500000.0
2009-10-08 05:58:00,1.218,1.2182,1.218,1.2182,29700000.0
2009-10-08 05:59:00,1.21815,1.2185,1.21815,1.21835,72500000.0
2009-10-08 06:00:00,1.2185,1.2187,1.21845,1.2187,33900000.0
2009-10-08 06:01:00,1.21865,1.21865,1.21855,1.2186,17600000.0
2009-10-08 06:02:00,1.21855,1.2186,1.21825,1.2184,41200000.0
2009-10-08 06:03:00,1.21835,1.2186,1.21835,1.2186,22200000.0
2009-10-08 06:04:00,1.2186,1.21865,1.21845,1.2185,35800000.0
2009-10-08 06:05:00,1.21855,1.2186,1.2185,1.21855,38200000.0
2009-10-08 06:06:00,1.2185,1.21855,1.21845,1.2185,50100000.0
2009-10-08 06:07:00,1.2186,1.2186,1.21845,1.2185,6000000.0
2009-10-08 06:08:00,1.21845,1.21855,1.21825,1.2183,65300000.0
2009-10-08 06:09:00,1.2183,1.21875,1.218,1.2187,162000000.0
2009-10-08 06:10:00,1.21875,1.2189,1.21865,1.2188,86300000.0
2009-10-08 06:11:00,1.2188,1.21905,1.21875,1.21895,63200000.0
2009-10-08 06:12:00,1.219,1.2192,1.219,1.21915,55900000.0
2009-10-08 06:13:00,1.2191,1.2191,1.21865,1.21865,41700000.0
2009-10-08 06:14:00,1.2187,1.2187,1.21835,1.21845,44100000.0
2009-10-08 06:15:00,1.21845,1.2186,1.2184,1.21845,60600000.0
2009-10-08 06:16:00,1.21855,1.2187,1.21835,1.2187,99800000.0
2009-10-08 06:17:00,1.2187,1.2188,1.21855,1.2188,67700000.0
2009-10-08 06:18:00,1.2188,1.2188,1.2181,1.2181,94000000.0
2009-10-08 06:19:00,1.2181,1.21845,1.2177,1.21815,137000000.0
2009-10-08 06:20:00,1.2181,1.21815,1.2179,1.21805,138000000.0
2009-10-08 06:21:00,1.21805,1.21825,1.21805,1.21805,228600000.0
2009-10-08 06:22:00,1.21805,1.21805,1.218,1.21805,28000000.0
2009-10-08 06:23:00,1.218,1.2182,1.2174,1.2175,147900000.0
2009-10-08 06:24:00,1.21745,1.2181,1.21745,1.218,85900000.0
2009-10-08 06:25:00,1.218,1.21815,1.21775,1.2179,121700000.0
2009-10-08 06:26:00,1.21785,1.2181,1.2176,1.21785,127300000.0
2009-10-08 06:27:00,1.21795,1.218,1.2174,1.21785,94800000.0
2009-10-08 06:28:00,1.2179,1.21805,1.2176,1.2177,133200000.0
2009-10-08 06:29:00,1.21775,1.2179,1.21745,1.2179,133200000.0
2009-10-08 06:30:00,1.21775,1.218,1.21775,1.218,27600000.0
2009-10-08 06:31:00,1.2179,1.2181,1.21775,1.21775,78400000.0
2009-10-08 06:32:00,1.21775,1.21795,1.2174,1.21765,69900000.0
2009-10-08 06:33:00,1.2178,1.21805,1.2175,1.21775,58600000.0
2009-10-08 06:34:00,1.2176,1.21795,1.2176,1.21785,64400000.0
2009-10-08 06:35:00,1.21775,1.2182,1.21775,1.2182,52100000.0
2009-10-08 06:36:00,1.2181,1.2184,1.2179,1.2183,132500000.0
2009-10-08 06:37:00,1.21825,1.2184,1.21825,1.21835,60500000.0
2009-10-08 06:38:00,1.21835,1.2185,1.21795,1.218,70700000.0
2009-10-08 06:39:00,1.21795,1.2184,1.21795,1.21815,77400000.0
2009-10-08 06:40:00,1.21815,1.2184,1.2181,1.2183,60100000.0
2009-10-08 06:41:00,1.2183,1.2183,1.2181,1.2181,15600000.0
2009-10-08 06:42:00,1.21815,1.21815,1.21815,1.21815,4000000.0
2009-10-08 06:43:00,1.2179,1.2182,1.2179,1.2179,33800000.0
2009-10-08 06:44:00,1.218,1.2181,1.218,1.21805,43600000.0
2009-10-08 06:45:00,1.21805,1.21835,1.21805,1.2182,52700000.0
2009-10-08 06:46:00,1.21825,1.21835,1.21815,1.2182,29300000.0
2009-10-08 06:47:00,1.2182,1.21845,1.2178,1.21785,173400000.0
2009-10-08 06:48:00,1.21785,1.2183,1.2178,1.21815,86100000.0
2009-10-08 06:49:00,1.21815,1.21815,1.2179,1.21805,41400000.0
2009-10-08 06:50:00,1.21815,1.2185,1.21815,1.2184,73700000.0
2009-10-08 06:51:00,1.2184,1.21865,1.2184,1.21855,37800000.0
2009-10-08 06:52:00,1.2186,1.2186,1.21835,1.21845,69500000.0
2009-10-08 06:53:00,1.2184,1.21855,1.21815,1.21855,93900000.0
2009-10-08 06:54:00,1.2186,1.2192,1.21855,1.21875,95400000.0
2009-10-08 06:55:00,1.21885,1.21885,1.2182,1.21825,64800000.0
2009-10-08 06:56:00,1.21825,1.2188,1.21825,1.21865,85300000.0
2009-10-08 06:57:00,1.2184,1.2187,1.2184,1.2187,23000000.0
2009-10-08 06:58:00,1.2187,1.21885,1.21855,1.21855,31100000.0
2009-10-08 06:59:00,1.21855,1.21855,1.2182,1.2182,17100000.0
2009-10-08 07:00:00,1.2183,1.21865,1.21825,1.21865,18000000.0
2009-10-08 07:01:00,1.21865,1.21905,1.21865,1.2189,44800000.0
2009-10-08 07:02:00,1.2187,1.2187,1.21865,1.21865,5000000.0
2009-10-08 07:03:00,1.2186,1.2188,1.2186,1.2187,16200000.0
2009-10-08 07:04:00,1.2186,1.2188,1.2186,1.2186,30000000.0
2009-10-08 07:05:00,1.2186,1.2186,1.21855,1.2186,5000000.0
2009-10-08 07:06:00,1.21855,1.21885,1.21855,1.21885,24300000.0
2009-10-08 07:07:00,1.2189,1.2189,1.21885,1.21885,3000000.0
2009-10-08 07:08:00,1.21885,1.21905,1.21865,1.21865,57500000.0
2009-10-08 07:09:00,1.2187,1.2187,1.2184,1.2185,109100000.0
2009-10-08 07:10:00,1.21845,1.2188,1.21845,1.2187,63000000.0
2009-10-08 07:11:00,1.2188,1.2188,1.21865,1.2187,15000000.0
2009-10-08 07:12:00,1.2187,1.2187,1.2185,1.2185,23000000.0
2009-10-08 07:13:00,1.2184,1.2184,1.21825,1.2184,37000000.0
2009-10-08 07:14:00,1.21835,1.2185,1.2183,1.2184,20000000.0
2009-10-08 07:15:00,1.2184,1.2187,1.21835,1.2187,21000000.0
2009-10-08 07:16:00,1.21875,1.2189,1.21835,1.2185,60800000.0
2009-10-08 07:17:00,1.21845,1.2185,1.2182,1.2183,71200000.0
2009-10-08 07:18:00,1.21825,1.2186,1.21825,1.21845,32100000.0
2009-10-08 07:19:00,1.21835,1.2185,1.21825,1.2185,46200000.0
2009-10-08 07:20:00,1.2185,1.21915,1.21845,1.21905,65000000.0
2009-10-08 07:21:00,1.21905,1.2192,1.21875,1.2192,99900000.0
2009-10-08 07:22:00,1.21915,1.2192,1.21885,1.21905,39000000.0
2009-10-08 07:23:00,1.21905,1.2192,1.21895,1.21895,22300000.0
2009-10-08 07:24:00,1.219,1.219,1.21865,1.21875,60800000.0
2009-10-08 07:25:00,1.2188,1.2189,1.21865,1.2187,75300000.0
2009-10-08 07:26:00,1.21875,1.21935,1.2187,1.21935,106000000.0
2009-10-08 07:27:00,1.21935,1.21935,1.2191,1.21915,28300000.0
2009-10-08 07:28:00,1.21915,1.21925,1.21895,1.219,66800000.0
2009-10-08 07:29:00,1.21905,1.2194,1.219,1.2193,73100000.0
2009-10-08 07:30:00,1.2192,1.2192,1.2189,1.219,91800000.0
2009-10-08 07:31:00,1.21895,1.21895,1.21885,1.21885,34000000.0
2009-10-08 07:32:00,1.21875,1.2189,1.2187,1.2187,29000000.0
2009-10-08 07:33:00,1.2187,1.2187,1.2186,1.2187,40100000.0
2009-10-08 07:34:00,1.2187,1.2189,1.21865,1.21875,69700000.0
2009-10-08 07:35:00,1.21875,1.219,1.21875,1.21895,25100000.0
2009-10-08 07:36:00,1.219,1.2191,1.21895,1.21895,47000000.0
2009-10-08 07:37:00,1.21885,1.2189,1.21855,1.21885,30600000.0
2009-10-08 07:38:00,1.21885,1.21895,1.2188,1.21895,14000000.0
2009-10-08 07:39:00,1.2189,1.21895,1.2188,1.2189,24000000.0
2009-10-08 07:40:00,1.2189,1.2193,1.21885,1.21905,54200000.0
2009-10-08 07:41:00,1.21905,1.2191,1.2189,1.21895,71400000.0
2009-10-08 07:42:00,1.21885,1.2193,1.21885,1.2193,74400000.0
2009-10-08 07:43:00,1.2195,1.2195,1.2187,1.21885,171600000.0
2009-10-08 07:44:00,1.2189,1.21905,1.21845,1.21895,203100000.0
2009-10-08 07:45:00,1.2187,1.2189,1.21865,1.2189,56100000.0
2009-10-08 07:46:00,1.21895,1.21895,1.21865,1.2189,56700000.0
2009-10-08 07:47:00,1.21895,1.219,1.2187,1.2188,39100000.0
2009-10-08 07:48:00,1.2189,1.21905,1.21845,1.2185,122000000.0
2009-10-08 07:49:00,1.2187,1.2187,1.2183,1.21835,89000000.0
2009-10-08 07:50:00,1.21835,1.21835,1.2181,1.21815,66000000.0
2009-10-08 07:51:00,1.21815,1.2183,1.21805,1.21825,105500000.0
2009-10-08 07:52:00,1.2183,1.21875,1.21795,1.21805,127700000.0
2009-10-08 07:53:00,1.21835,1.21845,1.21825,1.21835,108200000.0
2009-10-08 07:54:00,1.21825,1.2185,1.218,1.21805,77600000.0
2009-10-08 07:55:00,1.21805,1.2186,1.21805,1.2186,173600000.0
2009-10-08 07:56:00,1.2186,1.2186,1.21795,1.21795,88100000.0
2009-10-08 07:57:00,1.21795,1.218,1.2175,1.2179,29400000.0
2009-10-08 07:58:00,1.2179,1.21805,1.2179,1.21795,23200000.0
2009-10-08 07:59:00,1.218,1.2181,1.21775,1.21775,112300000.0
2009-10-08 08:00:00,1.21785,1.21835,1.21785,1.2181,243700000.0
2009-10-08 08:01:00,1.2181,1.21835,1.2179,1.21815,136300000.0
2009-10-08 08:02:00,1.21825,1.21825,1.21815,1.2182,142100000.0
2009-10-08 08:03:00,1.2182,1.21845,1.2181,1.21835,103000000.0
2009-10-08 08:04:00,1.2183,1.21855,1.2181,1.2183,95000000.0
2009-10-08 08:05:00,1.2183,1.2187,1.21785,1.2181,117500000.0
2009-10-08 08:06:00,1.218,1.21855,1.2178,1.21845,120700000.0
2009-10-08 08:07:00,1.21825,1.2186,1.2181,1.2186,72700000.0
2009-10-08 08:08:00,1.2187,1.2189,1.21835,1.2185,167400000.0
2009-10-08 08:09:00,1.2185,1.21895,1.21845,1.21895,137300000.0
2009-10-08 08:10:00,1.21895,1.21905,1.2185,1.21875,319100000.0
2009-10-08 08:11:00,1.21875,1.2189,1.2183,1.21875,428100000.0
2009-10-08 08:12:00,1.2187,1.21905,1.2185,1.2188,368100000.0
2009-10-08 08:13:00,1.2188,1.21925,1.2185,1.2185,268700000.0
2009-10-08 08:14:00,1.2185,1.21895,1.21845,1.2188,176500000.0
2009-10-08 08:15:00,1.2188,1.2194,1.2187,1.21905,262700000.0
2009-10-08 08:16:00,1.21905,1.21935,1.21845,1.2185,378400001.0
2009-10-08 08:17:00,1.21845,1.21885,1.2184,1.21875,99700000.0
2009-10-08 08:18:00,1.21865,1.2187,1.2186,1.2187,8000000.0
2009-10-08 08:19:00,1.2187,1.21875,1.21825,1.2185,162400000.0
2009-10-08 08:20:00,1.2185,1.21895,1.2184,1.2186,201000000.0
2009-10-08 08:21:00,1.21865,1.219,1.2186,1.2188,279500000.0
2009-10-08 08:22:00,1.21875,1.21885,1.21845,1.2187,310100000.0
2009-10-08 08:23:00,1.2188,1.21905,1.21875,1.21885,103200000.0
2009-10-08 08:24:00,1.21895,1.21895,1.2185,1.2185,150800000.0
2009-10-08 08:25:00,1.2185,1.21885,1.21845,1.21885,159800000.0
2009-10-08 08:26:00,1.21865,1.21905,1.21865,1.219,185800000.0
2009-10-08 08:27:00,1.21895,1.2194,1.21865,1.21915,86200000.0
2009-10-08 08:28:00,1.21915,1.2192,1.2186,1.2188,183100000.0
2009-10-08 08:29:00,1.2189,1.2195,1.21855,1.21945,146500000.0
2009-10-08 08:30:00,1.2195,1.21965,1.21935,1.21945,169100000.0
2009-10-08 08:31:00,1.2194,1.2196,1.2192,1.2196,232100000.0
2009-10-08 08:32:00,1.2196,1.21965,1.21935,1.2195,150700000.0
2009-10-08 08:33:00,1.21955,1.2201,1.21955,1.21985,212800000.0
2009-10-08 08:34:00,1.2198,1.22025,1.2198,1.22015,64900000.0
2009-10-08 08:35:00,1.2201,1.2201,1.2196,1.21965,250300000.0
2009-10-08 08:36:00,1.21975,1.22,1.2197,1.21985,144200000.0
2009-10-08 08:37:00,1.21985,1.22015,1.21975,1.22015,110100000.0
2009-10-08 08:38:00,1.2202,1.2202,1.21965,1.2199,264800000.0
2009-10-08 08:39:00,1.2199,1.22015,1.21985,1.21995,99500000.0
2009-10-08 08:40:00,1.22,1.22035,1.21975,1.2202,220500000.0
2009-10-08 08:41:00,1.2201,1.2202,1.2199,1.21995,152300000.0
2009-10-08 08:42:00,1.21995,1.2202,1.21995,1.22005,151000000.0
2009-10-08 08:43:00,1.22005,1.2209,1.2198,1.2199,323700000.0
2009-10-08 08:44:00,1.22,1.2203,1.2199,1.2202,248300000.0
2009-10-08 08:45:00,1.22015,1.22025,1.2199,1.22,272400000.0
2009-10-08 08:46:00,1.22,1.2202,1.2197,1.21995,205900000.0
2009-10-08 08:47:00,1.2199,1.22015,1.21975,1.2198,134300000.0
2009-10-08 08:48:00,1.21975,1.22025,1.21955,1.22015,128400000.0
2009-10-08 08:49:00,1.22,1.2204,1.21975,1.2202,176400000.0
2009-10-08 08:50:00,1.2202,1.22035,1.22,1.22005,238200000.0
2009-10-08 08:51:00,1.22,1.2203,1.21995,1.2203,191100000.0
2009-10-08 08:52:00,1.2201,1.22065,1.21995,1.22055,295900000.0
2009-10-08 08:53:00,1.2206,1.22075,1.2206,1.22065,179000000.0
2009-10-08 08:54:00,1.22065,1.2209,1.2203,1.2204,210300000.0
2009-10-08 08:55:00,1.22035,1.22065,1.22015,1.22035,102000000.0
2009-10-08 08:56:00,1.22035,1.2204,1.21995,1.2204,71300000.0
2009-10-08 08:57:00,1.2204,1.2206,1.2202,1.2206,162000000.0
2009-10-08 08:58:00,1.2206,1.22085,1.2205,1.2206,67100000.0
2009-10-08 08:59:00,1.2205,1.2209,1.22045,1.2208,91900000.0
2009-10-08 09:00:00,1.2208,1.2208,1.22025,1.2203,226500000.0
2009-10-08 09:01:00,1.2203,1.2205,1.22015,1.2205,184100000.0
2009-10-08 09:02:00,1.2205,1.22075,1.22025,1.22035,237200000.0
2009-10-08 09:03:00,1.22045,1.2208,1.22005,1.22005,330400000.0
2009-10-08 09:04:00,1.2201,1.22055,1.22,1.22055,181000000.0
2009-10-08 09:05:00,1.22085,1.22085,1.2204,1.2204,237700000.0
2009-10-08 09:06:00,1.22055,1.22095,1.2202,1.22045,306800000.0
2009-10-08 09:07:00,1.22045,1.22085,1.2203,1.2204,146200000.0
2009-10-08 09:08:00,1.2204,1.2207,1.2203,1.2205,178000000.0
2009-10-08 09:09:00,1.22045,1.22065,1.2204,1.22055,74200000.0
2009-10-08 09:10:00,1.22055,1.2206,1.22005,1.2205,104500000.0
2009-10-08 09:11:00,1.2205,1.2209,1.2202,1.2203,268200000.0
2009-10-08 09:12:00,1.2203,1.2206,1.22,1.22035,465200000.0
2009-10-08 09:13:00,1.2203,1.2205,1.22,1.22015,307700000.0
2009-10-08 09:14:00,1.22015,1.2204,1.2199,1.22015,238700000.0
2009-10-08 09:15:00,1.22015,1.22065,1.2199,1.22065,140800000.0
2009-10-08 09:16:00,1.2206,1.22105,1.22005,1.2206,339100000.0
2009-10-08 09:17:00,1.2208,1.22115,1.22065,1.2208,198600000.0
2009-10-08 09:18:00,1.2207,1.2211,1.2204,1.2207,234400000.0
2009-10-08 09:19:00,1.2207,1.22115,1.2205,1.2211,176700000.0
2009-10-08 09:20:00,1.221,1.22105,1.22055,1.221,203800000.0
2009-10-08 09:21:00,1.22095,1.22125,1.22075,1.22075,316400000.0
2009-10-08 09:22:00,1.2208,1.22095,1.2206,1.2207,98800000.0
2009-10-08 09:23:00,1.22075,1.22105,1.2206,1.22105,147800000.0
2009-10-08 09:24:00,1.2211,1.22125,1.2209,1.22115,85300000.0
2009-10-08 09:25:00,1.22105,1.22115,1.2206,1.2207,92900000.0
2009-10-08 09:26:00,1.22085,1.22085,1.22055,1.2208,75400000.0
2009-10-08 09:27:00,1.2208,1.221,1.22065,1.2209,122300000.0
2009-10-08 09:28:00,1.2209,1.22125,1.2205,1.22115,110300000.0
2009-10-08 09:29:00,1.22095,1.2214,1.22075,1.2213,186600000.0
2009-10-08 09:30:00,1.22135,1.22135,1.22105,1.22135,178600000.0
2009-10-08 09:31:00,1.22135,1.22135,1.2211,1.22135,168000000.0
2009-10-08 09:32:00,1.2213,1.2214,1.22095,1.2214,211400000.0
2009-10-08 09:33:00,1.2215,1.2215,1.22085,1.2211,172500000.0
2009-10-08 09:34:00,1.22125,1.22125,1.2209,1.2211,100800000.0
2009-10-08 09:35:00,1.2211,1.2216,1.22105,1.2215,142700000.0
2009-10-08 09:36:00,1.2215,1.22175,1.2213,1.2213,126600000.0
2009-10-08 09:37:00,1.22125,1.22165,1.2212,1.2213,129700000.0
2009-10-08 09:38:00,1.22125,1.22125,1.221,1.22115,169300000.0
2009-10-08 09:39:00,1.2212,1.2213,1.22095,1.221,84200000.0
2009-10-08 09:40:00,1.22105,1.22115,1.2208,1.2209,109700000.0
2009-10-08 09:41:00,1.2209,1.22135,1.22075,1.221,155500000.0
2009-10-08 09:42:00,1.221,1.22125,1.221,1.22105,101900000.0
2009-10-08 09:43:00,1.22105,1.22115,1.2207,1.2208,110300000.0
2009-10-08 09:44:00,1.2208,1.22095,1.22075,1.2209,88000000.0
2009-10-08 09:45:00,1.2209,1.2212,1.22075,1.22075,97200000.0
2009-10-08 09:46:00,1.22075,1.2213,1.22075,1.221,95200000.0
2009-10-08 09:47:00,1.22105,1.2212,1.22095,1.2211,86900000.0
2009-10-08 09:48:00,1.2212,1.2213,1.2209,1.2209,171400000.0
2009-10-08 09:49:00,1.2209,1.2214,1.22085,1.2214,120100000.0
2009-10-08 09:50:00,1.22145,1.22155,1.22125,1.2214,166300000.0
2009-10-08 09:51:00,1.2214,1.2214,1.22095,1.22105,210400000.0
2009-10-08 09:52:00,1.22085,1.22145,1.22075,1.2214,101600000.0
2009-10-08 09:53:00,1.2214,1.22145,1.22105,1.22125,62000000.0
2009-10-08 09:54:00,1.2213,1.22155,1.2211,1.22115,188400000.0
2009-10-08 09:55:00,1.22115,1.2214,1.2211,1.22125,116600000.0
2009-10-08 09:56:00,1.2213,1.22135,1.2211,1.2212,242800000.0
2009-10-08 09:57:00,1.22125,1.22125,1.22085,1.22095,113900000.0
2009-10-08 09:58:00,1.2209,1.2213,1.22085,1.221,93200000.0
2009-10-08 09:59:00,1.221,1.2212,1.22095,1.2211,49500000.0
2009-10-08 10:00:00,1.2212,1.22155,1.2211,1.2213,137100000.0
2009-10-08 10:01:00,1.22135,1.2216,1.22125,1.2214,118000000.0
2009-10-08 10:02:00,1.2214,1.2217,1.2212,1.2216,109800000.0
2009-10-08 10:03:00,1.2216,1.2217,1.22145,1.22145,54100000.0
2009-10-08 10:04:00,1.2215,1.22165,1.2212,1.2215,49300000.0
2009-10-08 10:05:00,1.2215,1.2217,1.22135,1.2217,74000000.0
2009-10-08 10:06:00,1.2216,1.2216,1.2211,1.2212,61500000.0
2009-10-08 10:07:00,1.2212,1.22165,1.22115,1.22165,78800000.0
2009-10-08 10:08:00,1.22155,1.22165,1.22115,1.2216,79600000.0
2009-10-08 10:09:00,1.2216,1.22215,1.22155,1.22215,105000000.0
2009-10-08 10:10:00,1.22215,1.2224,1.22195,1.22215,69100000.0
2009-10-08 10:11:00,1.22215,1.2225,1.2221,1.2223,91900000.0
2009-10-08 10:12:00,1.2224,1.2224,1.2218,1.22185,211100000.0
2009-10-08 10:13:00,1.2218,1.22205,1.22165,1.2218,239800000.0
2009-10-08 10:14:00,1.2218,1.2218,1.2216,1.2216,142000000.0
2009-10-08 10:15:00,1.22155,1.2218,1.22145,1.22165,82100000.0
2009-10-08 10:16:00,1.22155,1.22165,1.22135,1.22145,200800000.0
2009-10-08 10:17:00,1.22145,1.2217,1.22135,1.2217,90800000.0
2009-10-08 10:18:00,1.22165,1.22175,1.2213,1.22135,177500000.0
2009-10-08 10:19:00,1.2214,1.22155,1.2212,1.22135,241400000.0
2009-10-08 10:20:00,1.2213,1.2218,1.2212,1.22165,233900000.0
2009-10-08 10:21:00,1.22165,1.2218,1.2215,1.22165,97800000.0
2009-10-08 10:22:00,1.2216,1.22185,1.2215,1.2217,214800000.0
2009-10-08 10:23:00,1.2217,1.2219,1.2214,1.2215,201800000.0
2009-10-08 10:24:00,1.2215,1.22155,1.22115,1.2212,176300000.0
2009-10-08 10:25:00,1.22125,1.22135,1.22105,1.22105,195800000.0
2009-10-08 10:26:00,1.22105,1.2212,1.221,1.221,133100000.0
2009-10-08 10:27:00,1.221,1.22125,1.2209,1.22115,135000000.0
2009-10-08 10:28:00,1.22115,1.22155,1.2209,1.22105,391600000.0
2009-10-08 10:29:00,1.22105,1.22155,1.221,1.22115,238100000.0
2009-10-08 10:30:00,1.22115,1.2213,1.2208,1.22105,195600000.0
2009-10-08 10:31:00,1.22115,1.22115,1.2211,1.22115,36800000.0
2009-10-08 10:32:00,1.22115,1.2217,1.2211,1.22155,114800000.0
2009-10-08 10:33:00,1.22155,1.22165,1.221,1.22115,69400000.0
2009-10-08 10:34:00,1.22115,1.22135,1.22085,1.22125,145400000.0
2009-10-08 10:35:00,1.22125,1.2215,1.2211,1.2211,80800000.0
2009-10-08 10:36:00,1.221,1.22115,1.22095,1.221,120800000.0
2009-10-08 10:37:00,1.221,1.22105,1.2208,1.22085,119000000.0
2009-10-08 10:38:00,1.2209,1.221,1.2208,1.221,120400000.0
2009-10-08 10:39:00,1.221,1.22115,1.22085,1.22085,128800000.0
2009-10-08 10:40:00,1.22075,1.22085,1.2206,1.2208,83000000.0
2009-10-08 10:41:00,1.2208,1.22085,1.2207,1.2207,24000000.0
2009-10-08 10:42:00,1.2207,1.22085,1.2206,1.22085,111100000.0
2009-10-08 10:43:00,1.22085,1.221,1.22075,1.22095,114400000.0
2009-10-08 10:44:00,1.22085,1.22095,1.2208,1.22085,93700000.0
2009-10-08 10:45:00,1.22085,1.22105,1.22085,1.22085,53700000.0
2009-10-08 10:46:00,1.22085,1.22115,1.2208,1.22115,110800000.0
2009-10-08 10:47:00,1.22105,1.22135,1.2209,1.22095,106000000.0
2009-10-08 10:48:00,1.221,1.2215,1.2209,1.2215,158100000.0
2009-10-08 10:49:00,1.2214,1.22155,1.22125,1.22135,79400000.0
2009-10-08 10:50:00,1.2213,1.2215,1.2212,1.22145,66700000.0
2009-10-08 10:51:00,1.22145,1.22155,1.22125,1.22155,76000000.0
2009-10-08 10:52:00,1.2216,1.2217,1.2215,1.2216,70800000.0
2009-10-08 10:53:00,1.22165,1.22185,1.22145,1.2216,91000000.0
2009-10-08 10:54:00,1.2215,1.2215,1.2213,1.2215,30800000.0
2009-10-08 10:55:00,1.2215,1.22155,1.2214,1.22145,40800000.0
2009-10-08 10:56:00,1.2214,1.2215,1.2214,1.2214,15300000.0
2009-10-08 10:57:00,1.22135,1.2215,1.2212,1.2212,26800000.0
2009-10-08 10:58:00,1.22135,1.22175,1.22115,1.2216,153600000.0
2009-10-08 10:59:00,1.2216,1.22185,1.22135,1.2217,135300000.0
2009-10-08 11:00:00,1.2218,1.22195,1.2215,1.22185,97800000.0
2009-10-08 11:01:00,1.2218,1.22195,1.22155,1.2217,133300000.0
2009-10-08 11:02:00,1.2217,1.2218,1.2217,1.2217,36100000.0
2009-10-08 11:03:00,1.2217,1.22195,1.22165,1.22185,89000000.0
2009-10-08 11:04:00,1.2218,1.22195,1.2214,1.2216,198700000.0
2009-10-08 11:05:00,1.22155,1.2216,1.2215,1.2215,56000000.0
2009-10-08 11:06:00,1.2215,1.2215,1.2215,1.2215,12000000.0
2009-10-08 11:07:00,1.22165,1.22165,1.22165,1.22165,3000000.0
2009-10-08 11:08:00,1.22165,1.2217,1.22165,1.22165,64100000.0
2009-10-08 11:09:00,1.22175,1.2218,1.22145,1.22145,76600000.0
2009-10-08 11:10:00,1.2215,1.2219,1.2214,1.22185,175200000.0
2009-10-08 11:11:00,1.22175,1.2219,1.22135,1.22165,136500000.0
2009-10-08 11:12:00,1.22175,1.2218,1.2216,1.2217,78000000.0
2009-10-08 11:13:00,1.22165,1.22225,1.22165,1.22225,133600000.0
2009-10-08 11:14:00,1.22225,1.2229,1.2219,1.22245,256100000.0
2009-10-08 11:15:00,1.22245,1.22295,1.2223,1.2227,287000000.0
2009-10-08 11:16:00,1.2227,1.22295,1.22255,1.2228,130900000.0
2009-10-08 11:17:00,1.2228,1.22295,1.2225,1.22275,165000000.0
2009-10-08 11:18:00,1.22265,1.22305,1.2226,1.2229,147900000.0
2009-10-08 11:19:00,1.22285,1.22295,1.2223,1.2224,162600000.0
2009-10-08 11:20:00,1.2225,1.2225,1.2221,1.2222,181900000.0
2009-10-08 11:21:00,1.2222,1.2225,1.22215,1.22245,161900000.0
2009-10-08 11:22:00,1.22235,1.22255,1.22235,1.22255,73400000.0
2009-10-08 11:23:00,1.2226,1.22285,1.2224,1.22265,80000000.0
2009-10-08 11:24:00,1.22265,1.22265,1.2225,1.2225,45500000.0
2009-10-08 11:25:00,1.2225,1.22265,1.2222,1.2224,74100000.0
2009-10-08 11:26:00,1.2225,1.22265,1.2224,1.22255,88000000.0
2009-10-08 11:27:00,1.22255,1.2227,1.22245,1.2226,40800000.0
2009-10-08 11:28:00,1.2226,1.2229,1.2225,1.22255,159600000.0
2009-10-08 11:29:00,1.2225,1.22295,1.2225,1.22295,144500000.0
2009-10-08 11:30:00,1.22295,1.223,1.2226,1.22285,81500000.0
2009-10-08 11:31:00,1.22275,1.2228,1.22265,1.2228,37100000.0
2009-10-08 11:32:00,1.2228,1.22295,1.2226,1.22295,77100000.0
2009-10-08 11:33:00,1.2231,1.2232,1.2227,1.22285,114900000.0
2009-10-08 11:34:00,1.2228,1.2232,1.2228,1.2232,53800000.0
2009-10-08 11:35:00,1.2232,1.2233,1.223,1.223,98000000.0
2009-10-08 11:36:00,1.2231,1.2233,1.2228,1.22295,185500000.0
2009-10-08 11:37:00,1.2229,1.223,1.22275,1.2229,106600000.0
2009-10-08 11:38:00,1.2229,1.22305,1.22275,1.223,90300000.0
2009-10-08 11:39:00,1.223,1.22305,1.2228,1.22305,111900000.0
2009-10-08 11:40:00,1.2231,1.2232,1.223,1.223,56800000.0
2009-10-08 11:41:00,1.22295,1.2231,1.2227,1.2229,264600000.0
2009-10-08 11:42:00,1.2229,1.22335,1.2227,1.22295,259500000.0
2009-10-08 11:43:00,1.22295,1.2235,1.2228,1.2235,397500000.0
2009-10-08 11:44:00,1.2235,1.22365,1.22335,1.2235,691900000.0
2009-10-08 11:45:00,1.2235,1.2235,1.22305,1.2231,259700000.0
2009-10-08 11:46:00,1.22305,1.22355,1.2229,1.22355,106500000.0
2009-10-08 11:47:00,1.22355,1.22355,1.22355,1.22355,4000000.0
2009-10-08 11:48:00,1.22355,1.22355,1.22275,1.22305,75400000.0
2009-10-08 11:49:00,1.22305,1.22325,1.2227,1.2227,122900000.0
2009-10-08 11:50:00,1.22275,1.223,1.2227,1.223,133900000.0
2009-10-08 11:51:00,1.2229,1.2229,1.2229,1.2229,8000000.0
2009-10-08 11:52:00,1.22295,1.22305,1.2227,1.2229,96000000.0
2009-10-08 11:53:00,1.2228,1.22305,1.2228,1.22295,113800000.0
2009-10-08 11:54:00,1.22285,1.22315,1.22275,1.22315,67400000.0
2009-10-08 11:55:00,1.22315,1.22315,1.22315,1.22315,20000000.0
2009-10-08 11:56:00,1.22325,1.22325,1.2224,1.22245,52700000.0
2009-10-08 11:57:00,1.22245,1.2225,1.22245,1.22245,32200000.0
2009-10-08 11:58:00,1.2224,1.2226,1.22235,1.22245,80800000.0
2009-10-08 11:59:00,1.2224,1.22265,1.2224,1.22255,43600000.0
2009-10-08 12:00:00,1.22255,1.22285,1.22245,1.2228,141600000.0
2009-10-08 12:01:00,1.2227,1.2228,1.22235,1.22235,119100000.0
2009-10-08 12:02:00,1.2223,1.22265,1.22225,1.2224,94100000.0
2009-10-08 12:03:00,1.2224,1.2226,1.22235,1.22235,78500000.0
2009-10-08 12:04:00,1.22235,1.22235,1.22215,1.22225,83100000.0
2009-10-08 12:05:00,1.22225,1.22225,1.222,1.22205,122500000.0
2009-10-08 12:06:00,1.22205,1.22245,1.2219,1.22225,257300000.0
2009-10-08 12:07:00,1.2222,1.2225,1.2222,1.22245,54600000.0
2009-10-08 12:08:00,1.22245,1.2225,1.22235,1.2224,50100000.0
2009-10-08 12:09:00,1.22235,1.22235,1.22235,1.22235,14000000.0
2009-10-08 12:10:00,1.22235,1.2224,1.22235,1.2224,16100000.0
2009-10-08 12:11:00,1.2224,1.22265,1.22215,1.22265,104600000.0
2009-10-08 12:12:00,1.22245,1.2228,1.2222,1.2224,184800000.0
2009-10-08 12:13:00,1.2224,1.2228,1.22235,1.2226,148800000.0
2009-10-08 12:14:00,1.22245,1.2228,1.2222,1.22245,57000000.0
2009-10-08 12:15:00,1.2225,1.2226,1.22245,1.22245,44000000.0
2009-10-08 12:16:00,1.22255,1.22265,1.22255,1.22255,40800000.0
2009-10-08 12:17:00,1.22255,1.22255,1.22245,1.2225,8000000.0
2009-10-08 12:18:00,1.22245,1.2228,1.22245,1.2226,182600000.0
2009-10-08 12:19:00,1.22255,1.2226,1.22225,1.22235,177300000.0
2009-10-08 12:20:00,1.2224,1.2225,1.22195,1.222,144500000.0
2009-10-08 12:21:00,1.222,1.22225,1.222,1.2221,141300000.0
2009-10-08 12:22:00,1.2221,1.22215,1.22195,1.2221,92800000.0
2009-10-08 12:23:00,1.2221,1.22215,1.22195,1.22215,126000000.0
2009-10-08 12:24:00,1.2221,1.2224,1.22195,1.22225,251800000.0
2009-10-08 12:25:00,1.2223,1.2224,1.2219,1.22205,178900000.0
2009-10-08 12:26:00,1.22205,1.2222,1.2219,1.2221,85600000.0
2009-10-08 12:27:00,1.22205,1.2225,1.222,1.2225,106400000.0
2009-10-08 12:28:00,1.22245,1.22265,1.22205,1.22215,111600000.0
2009-10-08 12:29:00,1.22215,1.2225,1.2221,1.22245,195300000.0
2009-10-08 12:30:00,1.22245,1.2227,1.22245,1.22265,83200000.0
2009-10-08 12:31:00,1.22255,1.22275,1.222,1.2227,205000000.0
2009-10-08 12:32:00,1.2227,1.2227,1.2221,1.22225,266200000.0
2009-10-08 12:33:00,1.2222,1.22245,1.222,1.22215,137200000.0
2009-10-08 12:34:00,1.2221,1.2226,1.2221,1.2226,94200000.0
2009-10-08 12:35:00,1.2225,1.2225,1.2217,1.2218,96600000.0
2009-10-08 12:36:00,1.2218,1.22185,1.22165,1.22175,89500000.0
2009-10-08 12:37:00,1.22175,1.22195,1.2217,1.22185,119300000.0
2009-10-08 12:38:00,1.2219,1.2222,1.2219,1.22215,64400000.0
2009-10-08 12:39:00,1.22215,1.22215,1.222,1.22215,68000000.0
2009-10-08 12:40:00,1.2222,1.2225,1.2222,1.2225,107300000.0
2009-10-08 12:41:00,1.2225,1.2225,1.2217,1.22195,208800000.0
2009-10-08 12:42:00,1.2218,1.2222,1.2217,1.2222,110800000.0
2009-10-08 12:43:00,1.2222,1.22225,1.22175,1.222,140400000.0
2009-10-08 12:44:00,1.222,1.22205,1.22165,1.2218,160800000.0
2009-10-08 12:45:00,1.2219,1.2222,1.2219,1.22205,210900000.0
2009-10-08 12:46:00,1.2219,1.22225,1.2219,1.22215,45100000.0
2009-10-08 12:47:00,1.22215,1.22225,1.222,1.222,38100000.0
2009-10-08 12:48:00,1.22205,1.2221,1.22155,1.22155,25100000.0
2009-10-08 12:49:00,1.22155,1.22155,1.2215,1.2215,89500000.0
2009-10-08 12:50:00,1.2215,1.22155,1.22145,1.22145,52400000.0
2009-10-08 12:51:00,1.2214,1.22155,1.2214,1.2214,92600000.0
2009-10-08 12:52:00,1.22135,1.2219,1.22135,1.2216,436500000.0
2009-10-08 12:53:00,1.2216,1.2219,1.22145,1.22185,216000000.0
2009-10-08 12:54:00,1.22185,1.22185,1.2218,1.2218,62000000.0
2009-10-08 12:55:00,1.2218,1.2219,1.22155,1.2218,194000000.0
2009-10-08 12:56:00,1.2218,1.2219,1.22165,1.2218,138000000.0
2009-10-08 12:57:00,1.22185,1.2219,1.22165,1.2218,100800000.0
2009-10-08 12:58:00,1.2218,1.222,1.22155,1.2219,387200000.0
2009-10-08 12:59:00,1.2219,1.2219,1.2214,1.22155,133700000.0
2009-10-08 13:00:00,1.2216,1.22225,1.2214,1.2222,152000000.0
2009-10-08 13:01:00,1.2222,1.2224,1.22215,1.22225,114400000.0
2009-10-08 13:02:00,1.22235,1.22235,1.2217,1.2218,92700000.0
2009-10-08 13:03:00,1.22185,1.22225,1.2218,1.22215,87300000.0
2009-10-08 13:04:00,1.22215,1.2223,1.22205,1.2221,78800000.0
2009-10-08 13:05:00,1.2221,1.22225,1.2217,1.222,136000000.0
2009-10-08 13:06:00,1.22205,1.22215,1.2218,1.2221,190200000.0
2009-10-08 13:07:00,1.22215,1.22215,1.222,1.22205,140000000.0
2009-10-08 13:08:00,1.22205,1.22205,1.22195,1.222,81000000.0
2009-10-08 13:09:00,1.22195,1.22205,1.22195,1.222,112000000.0
2009-10-08 13:10:00,1.222,1.2221,1.2219,1.222,86000000.0
2009-10-08 13:11:00,1.222,1.2221,1.22195,1.222,144800000.0
2009-10-08 13:12:00,1.222,1.22225,1.2219,1.22225,214100000.0
2009-10-08 13:13:00,1.22225,1.22225,1.2221,1.22215,73000000.0
2009-10-08 13:14:00,1.22215,1.22215,1.22175,1.222,110200000.0
2009-10-08 13:15:00,1.22195,1.22205,1.2218,1.22195,112100000.0
2009-10-08 13:16:00,1.22195,1.222,1.22165,1.22165,64000000.0
2009-10-08 13:17:00,1.2217,1.22195,1.22165,1.22165,81300000.0
2009-10-08 13:18:00,1.2217,1.22185,1.2215,1.22155,124500000.0
2009-10-08 13:19:00,1.22155,1.2217,1.22135,1.22145,189400000.0
2009-10-08 13:20:00,1.22145,1.22155,1.22125,1.2214,111300000.0
2009-10-08 13:21:00,1.22145,1.22175,1.2213,1.2214,104400000.0
2009-10-08 13:22:00,1.22145,1.2217,1.2214,1.2214,90400000.0
2009-10-08 13:23:00,1.22145,1.2215,1.2211,1.2212,130100000.0
2009-10-08 13:24:00,1.22125,1.2217,1.2212,1.2217,175800000.0
2009-10-08 13:25:00,1.2217,1.22175,1.2216,1.2217,42000000.0
2009-10-08 13:26:00,1.2217,1.2217,1.2215,1.22155,43200000.0
2009-10-08 13:27:00,1.22155,1.22155,1.2215,1.2215,11000000.0
2009-10-08 13:28:00,1.2215,1.22155,1.22125,1.22145,80500000.0
2009-10-08 13:29:00,1.22145,1.22155,1.22145,1.22145,12100000.0
2009-10-08 13:30:00,1.22145,1.22145,1.22115,1.22125,88700000.0
2009-10-08 13:31:00,1.2213,1.2218,1.22125,1.22145,51800000.0
2009-10-08 13:32:00,1.22145,1.22145,1.22125,1.22145,50900000.0
2009-10-08 13:33:00,1.2214,1.22175,1.2214,1.22145,137200000.0
2009-10-08 13:34:00,1.22145,1.22195,1.22135,1.22175,163500000.0
2009-10-08 13:35:00,1.22175,1.2218,1.22175,1.22175,132500000.0
2009-10-08 13:36:00,1.22175,1.22195,1.2216,1.22175,196000000.0
2009-10-08 13:37:00,1.2217,1.22175,1.2216,1.2217,59600000.0
2009-10-08 13:38:00,1.2217,1.22195,1.22165,1.2218,126100000.0
2009-10-08 13:39:00,1.2218,1.2219,1.22155,1.2217,111700000.0
2009-10-08 13:40:00,1.2217,1.222,1.22165,1.2217,117100000.0
2009-10-08 13:41:00,1.2217,1.2218,1.2214,1.22175,69300000.0
2009-10-08 13:42:00,1.22175,1.22175,1.2214,1.22155,97400000.0
2009-10-08 13:43:00,1.22165,1.2219,1.22145,1.2219,37600000.0
2009-10-08 13:44:00,1.2219,1.222,1.22185,1.222,34300000.0
2009-10-08 13:45:00,1.2221,1.2221,1.2214,1.2217,110800000.0
2009-10-08 13:46:00,1.2217,1.2218,1.22155,1.2217,52500000.0
2009-10-08 13:47:00,1.2217,1.22185,1.22115,1.2216,114100000.0
2009-10-08 13:48:00,1.22165,1.2218,1.2216,1.22165,94000000.0
2009-10-08 13:49:00,1.2217,1.2218,1.22125,1.22125,118000000.0
2009-10-08 13:50:00,1.22125,1.22125,1.2211,1.2211,85900000.0
2009-10-08 13:51:00,1.2211,1.22125,1.22095,1.221,52700000.0
2009-10-08 13:52:00,1.2211,1.22125,1.2209,1.221,63400000.0
2009-10-08 13:53:00,1.2211,1.22125,1.22105,1.2211,64500000.0
2009-10-08 13:54:00,1.2211,1.22125,1.22105,1.22125,93800000.0
2009-10-08 13:55:00,1.22125,1.22125,1.2209,1.2209,87300000.0
2009-10-08 13:56:00,1.22085,1.221,1.22085,1.22085,26500000.0
2009-10-08 13:57:00,1.221,1.22115,1.2209,1.2211,43700000.0
2009-10-08 13:58:00,1.22105,1.22105,1.2206,1.22075,92800000.0
2009-10-08 13:59:00,1.2208,1.2208,1.22075,1.22075,4000000.0
2009-10-08 14:00:00,1.22075,1.22085,1.22055,1.22055,60800000.0
2009-10-08 14:01:00,1.22045,1.22065,1.22035,1.2204,180600000.0
2009-10-08 14:02:00,1.22035,1.22055,1.22035,1.2204,116500000.0
2009-10-08 14:03:00,1.2205,1.22055,1.22035,1.2204,80600000.0
2009-10-08 14:04:00,1.22035,1.2205,1.2203,1.22035,51400000.0
2009-10-08 14:05:00,1.2204,1.2205,1.22015,1.2203,112300000.0
2009-10-08 14:06:00,1.2203,1.22035,1.22025,1.22035,21300000.0
2009-10-08 14:07:00,1.22035,1.22035,1.2202,1.2203,59100000.0
2009-10-08 14:08:00,1.2203,1.2205,1.22025,1.2204,39100000.0
2009-10-08 14:09:00,1.2203,1.2203,1.22015,1.22015,83400000.0
2009-10-08 14:10:00,1.22015,1.2203,1.21995,1.2201,40800000.0
2009-10-08 14:11:00,1.22005,1.2203,1.21985,1.2199,127300000.0
2009-10-08 14:12:00,1.2201,1.2203,1.2198,1.22005,179800000.0
2009-10-08 14:13:00,1.22005,1.22045,1.22005,1.2203,76300000.0
2009-10-08 14:14:00,1.2201,1.2205,1.22005,1.2203,139900000.0
2009-10-08 14:15:00,1.22035,1.2206,1.2203,1.2206,90200000.0
2009-10-08 14:16:00,1.2205,1.22055,1.22035,1.22045,82800000.0
2009-10-08 14:17:00,1.22045,1.22085,1.22045,1.2207,72500000.0
2009-10-08 14:18:00,1.2207,1.2207,1.22045,1.2206,37200000.0
2009-10-08 14:19:00,1.2205,1.2206,1.2205,1.22055,81700000.0
2009-10-08 14:20:00,1.22055,1.22065,1.22045,1.2206,114400000.0
2009-10-08 14:21:00,1.2207,1.221,1.22065,1.22065,211700000.0
2009-10-08 14:22:00,1.22065,1.2208,1.2205,1.2206,162600000.0
2009-10-08 14:23:00,1.22065,1.2207,1.2205,1.2206,123500000.0
2009-10-08 14:24:00,1.2206,1.2208,1.22055,1.2207,91500000.0
2009-10-08 14:25:00,1.2208,1.22085,1.22065,1.22085,37000000.0
2009-10-08 14:26:00,1.22085,1.22085,1.2205,1.2205,85600000.0
2009-10-08 14:27:00,1.2205,1.22065,1.2205,1.22055,23000000.0
2009-10-08 14:28:00,1.22055,1.22065,1.22045,1.2205,118800000.0
2009-10-08 14:29:00,1.2204,1.2207,1.2201,1.2204,106000000.0
2009-10-08 14:30:00,1.22055,1.22135,1.22045,1.22115,247900000.0
2009-10-08 14:31:00,1.2211,1.22115,1.22065,1.22065,169600000.0
2009-10-08 14:32:00,1.22065,1.22065,1.22035,1.2204,158300000.0
2009-10-08 14:33:00,1.2204,1.2209,1.22025,1.22065,165800000.0
2009-10-08 14:34:00,1.2207,1.2207,1.22025,1.22035,128100000.0
2009-10-08 14:35:00,1.22035,1.2207,1.2202,1.2207,72600000.0
2009-10-08 14:36:00,1.22065,1.22105,1.22035,1.22095,109600000.0
2009-10-08 14:37:00,1.221,1.22105,1.2207,1.22085,76300000.0
2009-10-08 14:38:00,1.22085,1.2209,1.22035,1.22045,138100000.0
2009-10-08 14:39:00,1.22045,1.22055,1.22015,1.2202,98600000.0
2009-10-08 14:40:00,1.22015,1.2206,1.22015,1.2202,200100000.0
2009-10-08 14:41:00,1.22015,1.22045,1.22015,1.22035,157200000.0
2009-10-08 14:42:00,1.22035,1.2205,1.22035,1.2205,76600000.0
2009-10-08 14:43:00,1.22045,1.22055,1.22015,1.22035,67400000.0
2009-10-08 14:44:00,1.22035,1.22045,1.22005,1.22015,146400000.0
2009-10-08 14:45:00,1.22015,1.22035,1.2199,1.22015,211300000.0
2009-10-08 14:46:00,1.2201,1.2207,1.21985,1.22055,264400000.0
2009-10-08 14:47:00,1.22055,1.22065,1.2201,1.2201,140700000.0
2009-10-08 14:48:00,1.22015,1.22055,1.21995,1.2201,206500000.0
2009-10-08 14:49:00,1.22015,1.22055,1.2201,1.2202,208600000.0
2009-10-08 14:50:00,1.2202,1.22035,1.22,1.22025,100400000.0
2009-10-08 14:51:00,1.22025,1.2203,1.22005,1.22005,175700000.0
2009-10-08 14:52:00,1.21995,1.22075,1.2198,1.22015,254100000.0
2009-10-08 14:53:00,1.22015,1.22025,1.2201,1.22025,67300000.0
2009-10-08 14:54:00,1.2202,1.22035,1.21975,1.22035,413900000.0
2009-10-08 14:55:00,1.2204,1.2207,1.22,1.22,339400000.0
2009-10-08 14:56:00,1.22005,1.2207,1.2198,1.2205,203600000.0
2009-10-08 14:57:00,1.2204,1.22045,1.2199,1.2204,343100000.0
2009-10-08 14:58:00,1.2204,1.2206,1.2199,1.2202,310000000.0
2009-10-08 14:59:00,1.2202,1.22085,1.2202,1.22035,311800000.0
2009-10-08 15:00:00,1.22035,1.22055,1.22,1.22025,394800000.0
2009-10-08 15:01:00,1.22015,1.2206,1.22005,1.2206,237500000.0
2009-10-08 15:02:00,1.22055,1.22055,1.2203,1.22035,171700000.0
2009-10-08 15:03:00,1.22035,1.22085,1.22025,1.2205,176200000.0
2009-10-08 15:04:00,1.22045,1.2208,1.2204,1.2207,135600000.0
2009-10-08 15:05:00,1.2207,1.2208,1.22035,1.22075,207000000.0
2009-10-08 15:06:00,1.22075,1.22085,1.2205,1.22055,103700000.0
2009-10-08 15:07:00,1.22045,1.22055,1.22,1.22015,261000000.0
2009-10-08 15:08:00,1.22015,1.22055,1.21995,1.22055,129600000.0
2009-10-08 15:09:00,1.22055,1.2206,1.2199,1.2206,114900000.0
2009-10-08 15:10:00,1.22065,1.2209,1.22045,1.2205,162200000.0
2009-10-08 15:11:00,1.2206,1.2206,1.2203,1.2204,118000000.0
2009-10-08 15:12:00,1.2204,1.2207,1.2203,1.22065,149400000.0
2009-10-08 15:13:00,1.2205,1.22095,1.2204,1.2207,125600000.0
2009-10-08 15:14:00,1.22065,1.2211,1.2206,1.22075,208200000.0
2009-10-08 15:15:00,1.22075,1.2213,1.22055,1.2209,341900000.0
2009-10-08 15:16:00,1.22085,1.22125,1.22085,1.22095,121700000.0
2009-10-08 15:17:00,1.2209,1.2209,1.2205,1.22085,173200000.0
2009-10-08 15:18:00,1.22085,1.22105,1.22065,1.22095,263000000.0
2009-10-08 15:19:00,1.2209,1.22155,1.22075,1.22075,168200000.0
2009-10-08 15:20:00,1.2207,1.22135,1.22055,1.22115,265200000.0
2009-10-08 15:21:00,1.2211,1.2211,1.22025,1.2208,253900000.0
2009-10-08 15:22:00,1.2208,1.22095,1.2206,1.22085,264700000.0
2009-10-08 15:23:00,1.22085,1.221,1.22065,1.22095,322900000.0
2009-10-08 15:24:00,1.22095,1.22105,1.22035,1.22035,106700000.0
2009-10-08 15:25:00,1.2204,1.2209,1.22025,1.2207,241000000.0
2009-10-08 15:26:00,1.2208,1.22085,1.22055,1.2207,137200000.0
2009-10-08 15:27:00,1.2207,1.2211,1.22005,1.22025,437300000.0
2009-10-08 15:28:00,1.2203,1.22075,1.2203,1.22065,285400000.0
2009-10-08 15:29:00,1.22075,1.2209,1.2206,1.22085,183200000.0
2009-10-08 15:30:00,1.22085,1.22115,1.2205,1.22065,295100000.0
2009-10-08 15:31:00,1.2206,1.2206,1.2201,1.22015,325700000.0
2009-10-08 15:32:00,1.22035,1.22095,1.22025,1.2208,280500000.0
2009-10-08 15:33:00,1.2208,1.22085,1.22045,1.2205,397500000.0
2009-10-08 15:34:00,1.2206,1.22105,1.2206,1.22075,345800000.0
2009-10-08 15:35:00,1.22075,1.22105,1.2206,1.221,366800000.0
2009-10-08 15:36:00,1.221,1.2214,1.22085,1.2214,481500000.0
2009-10-08 15:37:00,1.2214,1.2214,1.22065,1.2208,358300000.0
2009-10-08 15:38:00,1.2208,1.22125,1.22075,1.22125,304100000.0
2009-10-08 15:39:00,1.2212,1.2214,1.22095,1.22115,292100000.0
2009-10-08 15:40:00,1.22115,1.2214,1.2211,1.2213,301700000.0
2009-10-08 15:41:00,1.2213,1.22155,1.22115,1.2213,299700000.0
2009-10-08 15:42:00,1.2213,1.22165,1.22125,1.2215,285700000.0
2009-10-08 15:43:00,1.22145,1.22175,1.22135,1.2215,274700000.0
2009-10-08 15:44:00,1.2215,1.22165,1.221,1.22125,374100000.0
2009-10-08 15:45:00,1.22115,1.2213,1.22095,1.2212,388600000.0
2009-10-08 15:46:00,1.2212,1.22155,1.221,1.22145,404700000.0
2009-10-08 15:47:00,1.22145,1.2218,1.2214,1.2216,419900000.0
2009-10-08 15:48:00,1.2216,1.22185,1.2215,1.22185,336100000.0
2009-10-08 15:49:00,1.22185,1.22215,1.2217,1.2219,320500000.0
2009-10-08 15:50:00,1.22185,1.22225,1.22165,1.22205,424100000.0
2009-10-08 15:51:00,1.22205,1.22255,1.2219,1.22195,486900000.0
2009-10-08 15:52:00,1.2219,1.2221,1.2217,1.22175,249000000.0
2009-10-08 15:53:00,1.22175,1.22235,1.22175,1.22195,292100000.0
2009-10-08 15:54:00,1.2219,1.22225,1.2218,1.22195,263400000.0
2009-10-08 15:55:00,1.22195,1.2223,1.2218,1.2221,279300000.0
2009-10-08 15:56:00,1.2221,1.22215,1.22165,1.2217,261000000.0
2009-10-08 15:57:00,1.2217,1.22195,1.2216,1.2218,374300000.0
2009-10-08 15:58:00,1.22185,1.22195,1.2217,1.22185,327100000.0
2009-10-08 15:59:00,1.22185,1.2222,1.2214,1.2217,248000000.0
2009-10-08 16:00:00,1.22175,1.2218,1.2214,1.22145,166200000.0
2009-10-08 16:01:00,1.22145,1.22185,1.22145,1.2217,347900000.0
2009-10-08 16:02:00,1.2217,1.2217,1.2214,1.22155,366400000.0
2009-10-08 16:03:00,1.22155,1.22165,1.22125,1.2214,444700000.0
2009-10-08 16:04:00,1.2214,1.22185,1.22125,1.22175,425000000.0
2009-10-08 16:05:00,1.2215,1.22225,1.2214,1.2217,460600000.0
2009-10-08 16:06:00,1.2218,1.22205,1.2217,1.22195,452400000.0
2009-10-08 16:07:00,1.22195,1.222,1.2217,1.2219,410600000.0
2009-10-08 16:08:00,1.22195,1.22205,1.2214,1.22155,453200000.0
2009-10-08 16:09:00,1.22155,1.22165,1.2212,1.2215,450600000.0
2009-10-08 16:10:00,1.22135,1.22165,1.2213,1.2213,428600000.0
2009-10-08 16:11:00,1.2213,1.2214,1.2212,1.22135,356200000.0
2009-10-08 16:12:00,1.2213,1.22135,1.221,1.2212,310600000.0
2009-10-08 16:13:00,1.2212,1.22165,1.22115,1.22165,152100000.0
2009-10-08 16:14:00,1.2216,1.22165,1.22145,1.22145,196100000.0
2009-10-08 16:15:00,1.22155,1.22175,1.22125,1.2214,247000000.0
2009-10-08 16:16:00,1.22145,1.22165,1.22125,1.2215,340000000.0
2009-10-08 16:17:00,1.2216,1.22185,1.2213,1.22185,441800000.0
2009-10-08 16:18:00,1.22185,1.22185,1.22155,1.22155,293800000.0
2009-10-08 16:19:00,1.22155,1.22165,1.2214,1.22145,242200000.0
2009-10-08 16:20:00,1.22145,1.2216,1.2213,1.22145,210300000.0
2009-10-08 16:21:00,1.22145,1.2215,1.2212,1.2212,233500000.0
2009-10-08 16:22:00,1.2212,1.2215,1.22105,1.2214,337000000.0
2009-10-08 16:23:00,1.2214,1.2217,1.2213,1.22145,413600000.0
2009-10-08 16:24:00,1.22145,1.22155,1.2213,1.22135,398200000.0
2009-10-08 16:25:00,1.22135,1.2217,1.2212,1.2212,380200000.0
2009-10-08 16:26:00,1.2213,1.22145,1.221,1.22145,50500000.0
2009-10-08 16:27:00,1.22145,1.2215,1.22145,1.22145,91600000.0
2009-10-08 16:28:00,1.22145,1.22145,1.22065,1.2211,313800000.0
2009-10-08 16:29:00,1.2212,1.2214,1.221,1.22115,135600000.0
2009-10-08 16:30:00,1.22115,1.2215,1.2209,1.22095,288800000.0
2009-10-08 16:31:00,1.22095,1.2211,1.2208,1.2208,316800000.0
2009-10-08 16:32:00,1.22075,1.22105,1.22055,1.22075,383600000.0
2009-10-08 16:33:00,1.2207,1.22085,1.2206,1.2207,233600000.0
2009-10-08 16:34:00,1.22075,1.22095,1.22035,1.22035,181800000.0
2009-10-08 16:35:00,1.22035,1.2207,1.22035,1.2207,68400000.0
2009-10-08 16:36:00,1.22075,1.22075,1.2204,1.22055,123200000.0
2009-10-08 16:37:00,1.22055,1.2208,1.2205,1.22075,104700000.0
2009-10-08 16:38:00,1.2208,1.2208,1.22005,1.22015,71000000.0
2009-10-08 16:39:00,1.22015,1.22035,1.22,1.22005,235300000.0
2009-10-08 16:40:00,1.22005,1.22035,1.22,1.22005,274600000.0
2009-10-08 16:41:00,1.22005,1.22015,1.21985,1.21985,249800000.0
2009-10-08 16:42:00,1.21985,1.22,1.2197,1.2198,293400000.0
2009-10-08 16:43:00,1.2198,1.2205,1.21975,1.2204,387400000.0
2009-10-08 16:44:00,1.2203,1.22065,1.2201,1.2204,275300000.0
2009-10-08 16:45:00,1.2204,1.22085,1.2203,1.2203,335400000.0
2009-10-08 16:46:00,1.22045,1.2206,1.22025,1.2205,284500000.0
2009-10-08 16:47:00,1.2205,1.22095,1.2203,1.2204,522900000.0
2009-10-08 16:48:00,1.2205,1.2207,1.2204,1.2204,363800000.0
2009-10-08 16:49:00,1.2205,1.22055,1.22035,1.2205,204100000.0
2009-10-08 16:50:00,1.2205,1.22055,1.2204,1.22045,138100000.0
2009-10-08 16:51:00,1.22045,1.2206,1.22015,1.2202,239800000.0
2009-10-08 16:52:00,1.2202,1.2205,1.22005,1.22035,173400000.0
2009-10-08 16:53:00,1.22035,1.2205,1.22,1.22,236700000.0
2009-10-08 16:54:00,1.22,1.22035,1.21995,1.2202,168600000.0
2009-10-08 16:55:00,1.2202,1.2205,1.21995,1.2201,260000000.0
2009-10-08 16:56:00,1.22015,1.2203,1.2197,1.2198,327100000.0
2009-10-08 16:57:00,1.2198,1.21995,1.21975,1.21985,271800000.0
2009-10-08 16:58:00,1.21995,1.21995,1.2196,1.21975,189700000.0
2009-10-08 16:59:00,1.21975,1.2206,1.2197,1.2204,381000000.0
2009-10-08 17:00:00,1.2205,1.2205,1.21905,1.2191,196500000.0
2009-10-08 17:01:00,1.21925,1.21925,1.2173,1.2184,295999998.0
2009-10-08 17:02:00,1.2184,1.21865,1.21835,1.2184,147200000.0
2009-10-08 17:03:00,1.2185,1.2187,1.2184,1.2184,103200000.0
2009-10-08 17:04:00,1.2184,1.21855,1.21835,1.2184,95400000.0
2009-10-08 17:05:00,1.2184,1.21845,1.2184,1.2184,46000000.0
2009-10-08 17:06:00,1.2184,1.2184,1.2176,1.218,129300000.0
2009-10-08 17:07:00,1.21805,1.21835,1.21795,1.21825,197100000.0
2009-10-08 17:08:00,1.21825,1.21855,1.21805,1.21835,204100000.0
2009-10-08 17:09:00,1.21825,1.2186,1.21805,1.21845,274000000.0
2009-10-08 17:10:00,1.21855,1.21895,1.21845,1.2188,302400000.0
2009-10-08 17:11:00,1.21875,1.21895,1.21825,1.21885,236900000.0
2009-10-08 17:12:00,1.21885,1.21885,1.2184,1.21865,259100000.0
2009-10-08 17:13:00,1.21865,1.2188,1.21805,1.21855,246900000.0
2009-10-08 17:14:00,1.21855,1.21885,1.21855,1.2188,159900000.0
2009-10-08 17:15:00,1.21875,1.2192,1.2186,1.2192,207900000.0
2009-10-08 17:16:00,1.2193,1.21955,1.2189,1.21955,196300000.0
2009-10-08 17:17:00,1.21955,1.2197,1.2193,1.21935,345500000.0
2009-10-08 17:18:00,1.21935,1.2195,1.21905,1.2194,292100000.0
2009-10-08 17:19:00,1.2195,1.22,1.21935,1.22,324300000.0
2009-10-08 17:20:00,1.21995,1.21995,1.21905,1.2193,233500000.0
2009-10-08 17:21:00,1.21925,1.2196,1.2188,1.219,266700000.0
2009-10-08 17:22:00,1.219,1.2192,1.21865,1.219,206400000.0
2009-10-08 17:23:00,1.219,1.2199,1.219,1.21955,278400000.0
2009-10-08 17:24:00,1.2196,1.21985,1.2193,1.21935,274200000.0
2009-10-08 17:25:00,1.21935,1.2195,1.21905,1.2191,195200000.0
2009-10-08 17:26:00,1.2191,1.21945,1.219,1.2191,161900000.0
2009-10-08 17:27:00,1.2191,1.2191,1.21865,1.21885,66600000.0
2009-10-08 17:28:00,1.2188,1.2191,1.2186,1.2188,293100000.0
2009-10-08 17:29:00,1.2187,1.21925,1.2187,1.2191,380300000.0
2009-10-08 17:30:00,1.2191,1.2197,1.2191,1.2196,184700000.0
2009-10-08 17:31:00,1.21965,1.21975,1.2192,1.21975,254400000.0
2009-10-08 17:32:00,1.21975,1.2202,1.2196,1.2199,212000000.0
2009-10-08 17:33:00,1.2201,1.22015,1.2197,1.22,193100000.0
2009-10-08 17:34:00,1.22,1.2205,1.2194,1.2205,301800000.0
2009-10-08 17:35:00,1.2205,1.2205,1.21925,1.21985,320900000.0
2009-10-08 17:36:00,1.2199,1.2201,1.2194,1.2195,247600000.0
2009-10-08 17:37:00,1.2194,1.22,1.2192,1.21975,268800000.0
2009-10-08 17:38:00,1.21975,1.2201,1.2196,1.2199,175400000.0
2009-10-08 17:39:00,1.22,1.2201,1.2192,1.2194,222600000.0
2009-10-08 17:40:00,1.2195,1.2198,1.21925,1.2196,126800000.0
2009-10-08 17:41:00,1.2196,1.2196,1.2193,1.21935,281600000.0
2009-10-08 17:42:00,1.21935,1.2198,1.2193,1.21955,268800000.0
2009-10-08 17:43:00,1.21955,1.2196,1.2191,1.21935,298800000.0
2009-10-08 17:44:00,1.21945,1.21975,1.21905,1.2191,211200000.0
2009-10-08 17:45:00,1.2192,1.21975,1.2191,1.21975,136800000.0
2009-10-08 17:46:00,1.2197,1.2197,1.2191,1.2194,268000000.0
2009-10-08 17:47:00,1.2194,1.2195,1.21895,1.2193,370400000.0
2009-10-08 17:48:00,1.2193,1.2194,1.21905,1.2191,143200000.0
2009-10-08 17:49:00,1.2187,1.21915,1.2187,1.21895,220200000.0
2009-10-08 17:50:00,1.219,1.21925,1.2189,1.21905,203800000.0
2009-10-08 17:51:00,1.21905,1.2196,1.21895,1.2195,192200000.0
2009-10-08 17:52:00,1.21955,1.2198,1.2192,1.2196,185700000.0
2009-10-08 17:53:00,1.21965,1.2198,1.21955,1.2196,170400000.0
2009-10-08 17:54:00,1.2196,1.2198,1.21945,1.2197,199900000.0
2009-10-08 17:55:00,1.2198,1.2198,1.2196,1.21975,176200000.0
2009-10-08 17:56:00,1.21975,1.2199,1.21945,1.21975,122300000.0
2009-10-08 17:57:00,1.21975,1.22005,1.21965,1.22,132000000.0
2009-10-08 17:58:00,1.21995,1.22005,1.2198,1.21995,57100000.0
2009-10-08 17:59:00,1.21995,1.21995,1.2194,1.2196,89400000.0
2009-10-08 18:00:00,1.2196,1.2198,1.2194,1.2194,82000000.0
2009-10-08 18:01:00,1.21975,1.2199,1.21945,1.2196,105000000.0
2009-10-08 18:02:00,1.2196,1.21975,1.21925,1.21945,124800000.0
2009-10-08 18:03:00,1.2195,1.2198,1.2191,1.21965,56600000.0
2009-10-08 18:04:00,1.21965,1.2197,1.21935,1.21945,109200000.0
2009-10-08 18:05:00,1.21945,1.2196,1.21925,1.2196,121600000.0
2009-10-08 18:06:00,1.2195,1.21985,1.21935,1.21965,64000000.0
2009-10-08 18:07:00,1.21965,1.21975,1.21925,1.2193,51400000.0
2009-10-08 18:08:00,1.2193,1.2197,1.2193,1.2195,100400000.0
2009-10-08 18:09:00,1.21955,1.21975,1.21935,1.2194,76000000.0
2009-10-08 18:10:00,1.2194,1.2198,1.2193,1.2193,79800000.0
2009-10-08 18:11:00,1.21925,1.21955,1.21925,1.21945,96600000.0
2009-10-08 18:12:00,1.21945,1.2195,1.21925,1.21935,63000000.0
2009-10-08 18:13:00,1.21935,1.2196,1.21935,1.2196,14400000.0
2009-10-08 18:14:00,1.2194,1.21985,1.2194,1.21985,107700000.0
2009-10-08 18:15:00,1.21975,1.21975,1.21945,1.2197,87000000.0
2009-10-08 18:16:00,1.2195,1.2197,1.21905,1.2191,74800000.0
2009-10-08 18:17:00,1.2191,1.2191,1.2191,1.2191,20800000.0
2009-10-08 18:18:00,1.2191,1.2193,1.2191,1.21925,148600000.0
2009-10-08 18:19:00,1.2192,1.2195,1.21905,1.2191,41600000.0
2009-10-08 18:20:00,1.2191,1.2191,1.2191,1.2191,1600000.0
2009-10-08 18:21:00,1.2191,1.2191,1.2191,1.2191,22400000.0
2009-10-08 18:22:00,1.2191,1.2191,1.2191,1.2191,27200000.0
2009-10-08 18:23:00,1.2191,1.2196,1.2191,1.2196,134500000.0
2009-10-08 18:24:00,1.2196,1.21985,1.21955,1.2198,104800000.0
2009-10-08 18:25:00,1.21965,1.22015,1.21965,1.21995,170200000.0
2009-10-08 18:26:00,1.22,1.2202,1.2196,1.22005,124100000.0
2009-10-08 18:27:00,1.22,1.22035,1.2199,1.22025,157200000.0
2009-10-08 18:28:00,1.22,1.2201,1.21935,1.21995,163300000.0
2009-10-08 18:29:00,1.21995,1.22025,1.21965,1.2197,113600000.0
2009-10-08 18:30:00,1.2198,1.2199,1.2195,1.2195,77600000.0
2009-10-08 18:31:00,1.21965,1.2201,1.21955,1.21955,165600000.0
2009-10-08 18:32:00,1.2196,1.21985,1.21905,1.2191,150200000.0
2009-10-08 18:33:00,1.2191,1.2192,1.21875,1.21885,69400000.0
2009-10-08 18:34:00,1.2189,1.21905,1.2186,1.2188,95400000.0
2009-10-08 18:35:00,1.2188,1.219,1.21835,1.2189,153400000.0
2009-10-08 18:36:00,1.2189,1.2189,1.21825,1.21845,113700000.0
2009-10-08 18:37:00,1.21845,1.21875,1.2182,1.21845,181100000.0
2009-10-08 18:38:00,1.2185,1.219,1.2181,1.2187,129800000.0
2009-10-08 18:39:00,1.2187,1.2187,1.2181,1.21835,78600000.0
2009-10-08 18:40:00,1.21845,1.2186,1.2182,1.21835,123800000.0
2009-10-08 18:41:00,1.21825,1.2186,1.21815,1.21835,82000000.0
2009-10-08 18:42:00,1.21825,1.21845,1.2181,1.21825,103800000.0
2009-10-08 18:43:00,1.2182,1.21835,1.2181,1.21825,82400000.0
2009-10-08 18:44:00,1.21825,1.2186,1.21805,1.2183,127800000.0
2009-10-08 18:45:00,1.2181,1.21845,1.2181,1.21845,86200000.0
2009-10-08 18:46:00,1.21845,1.21865,1.2183,1.2183,74000000.0
2009-10-08 18:47:00,1.21835,1.21845,1.2183,1.2184,39200000.0
2009-10-08 18:48:00,1.21825,1.21875,1.21825,1.2186,73200000.0
2009-10-08 18:49:00,1.2186,1.21875,1.21825,1.2186,145200000.0
2009-10-08 18:50:00,1.21875,1.21875,1.21815,1.21825,144800000.0
2009-10-08 18:51:00,1.21825,1.21865,1.2181,1.2185,160800000.0
2009-10-08 18:52:00,1.2184,1.21865,1.21805,1.2181,72200000.0
2009-10-08 18:53:00,1.2181,1.21845,1.21805,1.21845,50200000.0
2009-10-08 18:54:00,1.2184,1.2186,1.21815,1.21855,79700000.0
2009-10-08 18:55:00,1.2186,1.2189,1.21835,1.2186,77400000.0
2009-10-08 18:56:00,1.2186,1.219,1.21855,1.21895,107800000.0
2009-10-08 18:57:00,1.21895,1.21915,1.21875,1.21895,68100000.0
2009-10-08 18:58:00,1.21895,1.219,1.2188,1.2188,20800000.0
2009-10-08 18:59:00,1.2188,1.2192,1.21855,1.2192,100000000.0
2009-10-08 19:00:00,1.2192,1.21935,1.21905,1.21935,63200000.0
2009-10-08 19:01:00,1.21925,1.21935,1.21865,1.21875,45800000.0
2009-10-08 19:02:00,1.21875,1.21905,1.218,1.21835,129200000.0
2009-10-08 19:03:00,1.2184,1.2186,1.21795,1.21805,110000000.0
2009-10-08 19:04:00,1.21805,1.21815,1.2178,1.21815,79400000.0
2009-10-08 19:05:00,1.2181,1.21815,1.21775,1.218,79700000.0
2009-10-08 19:06:00,1.218,1.21815,1.2178,1.21805,47900000.0
2009-10-08 19:07:00,1.2181,1.2182,1.2179,1.2181,93800000.0
2009-10-08 19:08:00,1.21775,1.21835,1.21775,1.21805,91800000.0
2009-10-08 19:09:00,1.21805,1.21825,1.21775,1.218,67100000.0
2009-10-08 19:10:00,1.21805,1.21805,1.21785,1.21795,29000000.0
2009-10-08 19:11:00,1.21795,1.21815,1.21775,1.21805,100700000.0
2009-10-08 19:12:00,1.21805,1.21805,1.2177,1.21795,78400000.0
2009-10-08 19:13:00,1.21775,1.21805,1.2176,1.21785,50600000.0
2009-10-08 19:14:00,1.21785,1.21785,1.2177,1.21775,39000000.0
2009-10-08 19:15:00,1.21775,1.21785,1.2177,1.21785,54800000.0
2009-10-08 19:16:00,1.2179,1.21805,1.2178,1.21805,22400000.0
2009-10-08 19:17:00,1.218,1.21805,1.2179,1.21805,9200000.0
2009-10-08 19:18:00,1.2182,1.21855,1.2182,1.21835,65600000.0
2009-10-08 19:19:00,1.21835,1.21935,1.2181,1.2192,225500000.0
2009-10-08 19:20:00,1.219,1.21935,1.2189,1.21935,116500000.0
2009-10-08 19:21:00,1.21925,1.2196,1.2189,1.21925,79400000.0
2009-10-08 19:22:00,1.21925,1.2195,1.219,1.2194,85600000.0
2009-10-08 19:23:00,1.21935,1.2194,1.21905,1.2193,21600000.0
2009-10-08 19:24:00,1.2193,1.21935,1.219,1.21905,72900000.0
2009-10-08 19:25:00,1.21905,1.2194,1.219,1.2194,84900000.0
2009-10-08 19:26:00,1.21935,1.21935,1.21895,1.219,41600000.0
2009-10-08 19:27:00,1.219,1.2191,1.2188,1.2188,32500000.0
2009-10-08 19:28:00,1.21895,1.21895,1.21875,1.21885,28900000.0
2009-10-08 19:29:00,1.2188,1.2189,1.2188,1.2188,22300000.0
2009-10-08 19:30:00,1.2188,1.21885,1.2188,1.21885,6000000.0
2009-10-08 19:31:00,1.21885,1.21895,1.2187,1.21885,42200000.0
2009-10-08 19:32:00,1.21875,1.2191,1.2184,1.2186,86200000.0
2009-10-08 19:33:00,1.21865,1.2187,1.21835,1.21865,92000000.0
2009-10-08 19:34:00,1.21865,1.2187,1.2184,1.21855,43300000.0
2009-10-08 19:35:00,1.2185,1.2191,1.2184,1.2187,87400000.0
2009-10-08 19:36:00,1.21865,1.2188,1.2183,1.2186,64600000.0
2009-10-08 19:37:00,1.2187,1.219,1.2187,1.21895,108800000.0
2009-10-08 19:38:00,1.21905,1.21945,1.21865,1.21875,110800000.0
2009-10-08 19:39:00,1.21865,1.21905,1.21865,1.21885,110600000.0
2009-10-08 19:40:00,1.2189,1.2195,1.2187,1.21895,146400000.0
2009-10-08 19:41:00,1.21895,1.21935,1.21895,1.21915,37300000.0
2009-10-08 19:42:00,1.21915,1.21945,1.21915,1.21935,20400000.0
2009-10-08 19:43:00,1.2194,1.2196,1.21905,1.2195,74100000.0
2009-10-08 19:44:00,1.21905,1.2196,1.2186,1.2196,62600000.0
2009-10-08 19:45:00,1.2196,1.21965,1.21895,1.21905,73900000.0
2009-10-08 19:46:00,1.21905,1.21935,1.219,1.21915,68500000.0
2009-10-08 19:47:00,1.21925,1.21935,1.2191,1.2192,44600000.0
2009-10-08 19:48:00,1.2192,1.2192,1.2187,1.2188,28800000.0
2009-10-08 19:49:00,1.2188,1.21915,1.21865,1.219,154400000.0
2009-10-08 19:50:00,1.219,1.21905,1.2187,1.2187,148200000.0
2009-10-08 19:51:00,1.21865,1.219,1.21865,1.219,116000000.0
2009-10-08 19:52:00,1.2188,1.2194,1.21875,1.21935,103500000.0
2009-10-08 19:53:00,1.21945,1.21945,1.21925,1.2193,78000000.0
2009-10-08 19:54:00,1.21935,1.21935,1.21895,1.21905,12600000.0
2009-10-08 19:55:00,1.21905,1.2196,1.21905,1.2193,78200000.0
2009-10-08 19:56:00,1.2193,1.21935,1.2191,1.2191,5000000.0
2009-10-08 19:57:00,1.21915,1.21915,1.21915,1.21915,17400000.0
2009-10-08 19:58:00,1.2193,1.21955,1.2193,1.21955,36200000.0
2009-10-08 19:59:00,1.21955,1.2197,1.21945,1.21945,53200000.0
2009-10-08 20:00:00,1.2195,1.2195,1.21925,1.21925,52800000.0
2009-10-08 20:01:00,1.21915,1.21925,1.21885,1.219,57400000.0
2009-10-08 20:02:00,1.219,1.219,1.2187,1.2187,55500000.0
2009-10-08 20:03:00,1.2187,1.2188,1.2185,1.21855,50100000.0
2009-10-08 20:04:00,1.2185,1.2186,1.21845,1.2186,15600000.0
2009-10-08 20:05:00,1.21855,1.21875,1.21855,1.2187,54200000.0
2009-10-08 20:06:00,1.21875,1.21895,1.21865,1.2188,73700000.0
2009-10-08 20:07:00,1.21895,1.2191,1.2188,1.21895,69800000.0
2009-10-08 20:08:00,1.21895,1.21895,1.2186,1.2187,76600000.0
2009-10-08 20:09:00,1.2187,1.2188,1.21835,1.21875,179500000.0
2009-10-08 20:10:00,1.21875,1.21915,1.21875,1.21915,135200000.0
2009-10-08 20:11:00,1.21915,1.21915,1.21875,1.21885,250800000.0
2009-10-08 20:12:00,1.21885,1.21915,1.21885,1.21895,25200000.0
2009-10-08 20:13:00,1.219,1.21905,1.2186,1.2186,38800000.0
2009-10-08 20:14:00,1.2187,1.21895,1.2185,1.2186,88300000.0
2009-10-08 20:15:00,1.2186,1.2191,1.21855,1.21885,219300000.0
2009-10-08 20:16:00,1.21885,1.2191,1.21855,1.2188,223900000.0
2009-10-08 20:17:00,1.2188,1.2191,1.2187,1.2187,80900000.0
2009-10-08 20:18:00,1.21865,1.2189,1.2186,1.21885,44600000.0
2009-10-08 20:19:00,1.21885,1.21885,1.21855,1.2187,54000000.0
2009-10-08 20:20:00,1.2187,1.2189,1.21835,1.21835,115200000.0
2009-10-08 20:21:00,1.2184,1.2188,1.2184,1.21875,116800000.0
2009-10-08 20:22:00,1.21875,1.2189,1.2186,1.2189,150800000.0
2009-10-08 20:23:00,1.2189,1.219,1.21875,1.2188,50200000.0
2009-10-08 20:24:00,1.2188,1.21905,1.2188,1.21905,20000000.0
2009-10-08 20:25:00,1.2191,1.21915,1.21895,1.2191,58600000.0
2009-10-08 20:26:00,1.2191,1.21935,1.2191,1.21925,72500000.0
2009-10-08 20:27:00,1.2192,1.21935,1.21875,1.2192,110400000.0
2009-10-08 20:28:00,1.21925,1.21965,1.21895,1.2196,57400000.0
2009-10-08 20:29:00,1.2196,1.2198,1.21875,1.21875,113600000.0
2009-10-08 20:30:00,1.2188,1.2189,1.21855,1.2187,111200000.0
2009-10-08 20:31:00,1.2187,1.219,1.2186,1.2188,97600000.0
2009-10-08 20:32:00,1.2188,1.21935,1.2187,1.2192,57800000.0
2009-10-08 20:33:00,1.2192,1.2195,1.2187,1.21885,91800000.0
2009-10-08 20:34:00,1.2188,1.21895,1.2186,1.21875,76200000.0
2009-10-08 20:35:00,1.21875,1.21905,1.2186,1.2186,77200000.0
2009-10-08 20:36:00,1.2186,1.219,1.21855,1.21875,86400000.0
2009-10-08 20:37:00,1.21875,1.21905,1.2187,1.2188,55200000.0
2009-10-08 20:38:00,1.21875,1.2189,1.2187,1.21885,39700000.0
2009-10-08 20:39:00,1.21885,1.219,1.21875,1.2188,69000000.0
2009-10-08 20:40:00,1.2188,1.2189,1.21865,1.2189,78000000.0
2009-10-08 20:41:00,1.2189,1.2191,1.2186,1.219,43700000.0
2009-10-08 20:42:00,1.219,1.21905,1.2183,1.21855,51200000.0
2009-10-08 20:43:00,1.21855,1.2186,1.21805,1.21815,23000000.0
2009-10-08 20:44:00,1.2181,1.2185,1.2181,1.21845,35800000.0
2009-10-08 20:45:00,1.21845,1.21895,1.21845,1.2185,37100000.0
2009-10-08 20:46:00,1.21855,1.2187,1.21855,1.21865,37000000.0
2009-10-08 20:47:00,1.2187,1.21875,1.21865,1.21875,11000000.0
2009-10-08 20:48:00,1.21875,1.2191,1.21875,1.21905,27800000.0
2009-10-08 20:49:00,1.219,1.2192,1.219,1.2192,16000000.0
2009-10-08 20:50:00,1.2192,1.21935,1.2191,1.2193,20500000.0
2009-10-08 20:51:00,1.2193,1.2193,1.2193,1.2193,4000000.0
2009-10-08 20:52:00,1.21925,1.2193,1.2189,1.21905,29800000.0
2009-10-08 20:53:00,1.21915,1.2192,1.21895,1.21905,35600000.0
2009-10-08 20:54:00,1.219,1.21905,1.2189,1.21905,10400000.0
2009-10-08 20:55:00,1.219,1.219,1.2187,1.21895,15500000.0
2009-10-08 20:56:00,1.21875,1.2188,1.21875,1.2188,5200000.0
2009-10-08 20:57:00,1.2188,1.219,1.2187,1.219,67100000.0
2009-10-08 20:58:00,1.219,1.219,1.2187,1.219,24500000.0
2009-10-08 20:59:00,1.219,1.21925,1.2189,1.21895,32700000.0
2009-10-08 21:00:00,1.21895,1.2193,1.21895,1.21925,123600000.0
2009-10-08 21:01:00,1.2193,1.21965,1.219,1.2196,68000000.0
2009-10-08 21:02:00,1.2195,1.2196,1.21935,1.21935,71700000.0
2009-10-08 21:03:00,1.21935,1.2194,1.219,1.2192,39800000.0
2009-10-08 21:04:00,1.2192,1.2192,1.21895,1.2191,26200000.0
2009-10-08 21:05:00,1.21915,1.21915,1.2188,1.2188,65600000.0
2009-10-08 21:06:00,1.2188,1.2192,1.2187,1.2192,38600000.0
2009-10-08 21:07:00,1.21915,1.2195,1.2191,1.21935,19000000.0
2009-10-08 21:08:00,1.21935,1.2196,1.2193,1.21955,31000000.0
2009-10-08 21:09:00,1.2196,1.2197,1.2192,1.2193,73300000.0
2009-10-08 21:10:00,1.21925,1.21975,1.219,1.2197,77000000.0
2009-10-08 21:11:00,1.2197,1.2197,1.21935,1.2195,34800000.0
2009-10-08 21:12:00,1.21945,1.21955,1.21945,1.21955,9600000.0
2009-10-08 21:13:00,1.21945,1.21945,1.2193,1.2194,19400000.0
2009-10-08 21:14:00,1.2194,1.2194,1.2189,1.21935,56000000.0
2009-10-08 21:15:00,1.2192,1.2197,1.2192,1.2197,52200000.0
2009-10-08 21:16:00,1.21965,1.21965,1.21905,1.21905,27800000.0
2009-10-08 21:17:00,1.21905,1.2192,1.2186,1.21905,67700000.0
2009-10-08 21:18:00,1.2191,1.2191,1.2183,1.2185,57600000.0
2009-10-08 21:19:00,1.2186,1.2186,1.2185,1.2186,42800000.0
2009-10-08 21:20:00,1.2184,1.2186,1.2184,1.2186,56800000.0
2009-10-08 21:21:00,1.21885,1.219,1.2184,1.21845,31400000.0
2009-10-08 21:22:00,1.21845,1.21855,1.21845,1.21855,6000000.0
2009-10-08 21:23:00,1.2185,1.21885,1.2184,1.21885,51400000.0
2009-10-08 21:24:00,1.2189,1.219,1.2189,1.21895,34000000.0
2009-10-08 21:25:00,1.2189,1.219,1.2187,1.21875,42100000.0
2009-10-08 21:26:00,1.21915,1.2193,1.2188,1.2193,67100000.0
2009-10-08 21:27:00,1.2194,1.2194,1.2191,1.2191,25000000.0
2009-10-08 21:28:00,1.2191,1.2195,1.2189,1.21925,37900000.0
2009-10-08 21:29:00,1.2193,1.21965,1.2185,1.2193,60800000.0
2009-10-08 21:30:00,1.2193,1.21955,1.21855,1.21925,60400000.0
2009-10-08 21:31:00,1.21915,1.21945,1.21905,1.2193,76600000.0
2009-10-08 21:32:00,1.21935,1.2197,1.21935,1.2196,22700000.0
2009-10-08 21:33:00,1.21965,1.21965,1.2193,1.2193,16200000.0
2009-10-08 21:34:00,1.2194,1.21955,1.21925,1.2194,26600000.0
2009-10-08 21:35:00,1.2194,1.2194,1.2189,1.2191,10000000.0
2009-10-08 21:36:00,1.2189,1.2193,1.21845,1.2193,49200000.0
2009-10-08 21:37:00,1.2194,1.2197,1.21935,1.2197,30800000.0
2009-10-08 21:38:00,1.21965,1.21985,1.21945,1.2197,37500000.0
2009-10-08 21:39:00,1.2197,1.21995,1.21965,1.2197,26800000.0
2009-10-08 21:40:00,1.21975,1.21975,1.2195,1.2196,16400000.0
2009-10-08 21:41:00,1.21955,1.21985,1.21955,1.2197,31000000.0
2009-10-08 21:42:00,1.21965,1.21965,1.21965,1.21965,1600000.0
2009-10-08 21:43:00,1.21965,1.2198,1.21965,1.2198,10600000.0
2009-10-08 21:44:00,1.21975,1.21975,1.2197,1.2197,5000000.0
2009-10-08 21:45:00,1.2197,1.21975,1.21965,1.21965,18200000.0
2009-10-08 21:46:00,1.2197,1.22045,1.2197,1.2204,44600000.0
2009-10-08 21:47:00,1.2205,1.2207,1.2199,1.22005,33200000.0
2009-10-08 21:48:00,1.22005,1.22005,1.2193,1.2193,28200000.0
2009-10-08 21:49:00,1.2194,1.2195,1.2193,1.21945,15000000.0
2009-10-08 21:50:00,1.21945,1.22015,1.21945,1.21995,37300000.0
2009-10-08 21:51:00,1.21995,1.21995,1.2196,1.21965,64000000.0
2009-10-08 21:52:00,1.21945,1.21955,1.21935,1.21945,26600000.0
2009-10-08 21:53:00,1.21935,1.2197,1.21925,1.2196,37500000.0
2009-10-08 21:54:00,1.21965,1.22,1.2194,1.22,74000000.0
2009-10-08 21:55:00,1.2201,1.2206,1.2201,1.22045,85000000.0
2009-10-08 21:56:00,1.22025,1.2203,1.2192,1.2194,88700000.0
2009-10-08 21:57:00,1.2198,1.21995,1.21935,1.2197,60000000.0
2009-10-08 21:58:00,1.2197,1.2201,1.2197,1.21985,85200000.0
2009-10-08 21:59:00,1.21985,1.21985,1.21965,1.2198,26000000.0
2009-10-08 22:00:00,1.2198,1.2198,1.2197,1.2197,8000000.0
2009-10-08 22:01:00,1.2196,1.2198,1.21945,1.2196,28000000.0
2009-10-08 22:02:00,1.2196,1.2198,1.21935,1.2198,45200000.0
2009-10-08 22:03:00,1.2197,1.22025,1.2197,1.22,55100000.0
2009-10-08 22:04:00,1.22015,1.2204,1.2197,1.2202,103400000.0
2009-10-08 22:05:00,1.2202,1.22095,1.2201,1.2207,63300000.0
2009-10-08 22:06:00,1.2207,1.2207,1.22005,1.22035,74800000.0
2009-10-08 22:07:00,1.2204,1.2204,1.22015,1.22015,20000000.0
2009-10-08 22:08:00,1.22015,1.22025,1.21975,1.2198,23800000.0
2009-10-08 22:09:00,1.21985,1.2203,1.21985,1.2203,43000000.0
2009-10-08 22:10:00,1.2204,1.2207,1.2197,1.2199,77200000.0
2009-10-08 22:11:00,1.2199,1.22045,1.21935,1.22015,94100000.0
2009-10-08 22:12:00,1.22015,1.2205,1.22015,1.2205,58400000.0
2009-10-08 22:13:00,1.2205,1.2207,1.2205,1.2206,21000000.0
2009-10-08 22:14:00,1.2205,1.2205,1.22035,1.22045,10000000.0
2009-10-08 22:15:00,1.22045,1.22065,1.21975,1.22065,49400000.0
2009-10-08 22:16:00,1.22065,1.2207,1.22065,1.2207,2000000.0
2009-10-08 22:17:00,1.22075,1.2209,1.2207,1.2208,30600000.0
2009-10-08 22:18:00,1.2209,1.2211,1.2209,1.22105,20000000.0
2009-10-08 22:19:00,1.22105,1.22115,1.22105,1.22105,6200000.0
2009-10-08 22:20:00,1.22105,1.2211,1.2208,1.22095,11000000.0
2009-10-08 22:21:00,1.2209,1.2211,1.2202,1.221,13000000.0
2009-10-08 22:22:00,1.221,1.221,1.22095,1.221,3600000.0
2009-10-08 22:23:00,1.22105,1.22135,1.22105,1.22125,21400000.0
2009-10-08 22:24:00,1.22115,1.22125,1.2211,1.2211,9600000.0
2009-10-08 22:25:00,1.2213,1.2213,1.2202,1.2202,39000000.0
2009-10-08 22:26:00,1.22025,1.22045,1.22025,1.22035,24800000.0
2009-10-08 22:27:00,1.2204,1.22045,1.22035,1.22035,6600000.0
2009-10-08 22:28:00,1.22035,1.22035,1.22005,1.22015,29700000.0
2009-10-08 22:29:00,1.2206,1.2207,1.2203,1.2207,151300000.0
2009-10-08 22:30:00,1.2207,1.2207,1.22035,1.22055,19000000.0
2009-10-08 22:31:00,1.22055,1.22055,1.22055,1.22055,6000000.0
2009-10-08 22:32:00,1.22055,1.22065,1.2205,1.2205,19200000.0
2009-10-08 22:33:00,1.22045,1.22045,1.22045,1.22045,7200000.0
2009-10-08 22:34:00,1.22045,1.2206,1.22045,1.22055,10000000.0
2009-10-08 22:35:00,1.22055,1.22075,1.22045,1.2206,55400000.0
2009-10-08 22:36:00,1.2207,1.2207,1.2203,1.2205,20600000.0
2009-10-08 22:37:00,1.2204,1.22045,1.22035,1.22045,15000000.0
2009-10-08 22:38:00,1.2205,1.2205,1.2198,1.22035,32000000.0
2009-10-08 22:39:00,1.2204,1.22055,1.2203,1.2203,33000000.0
2009-10-08 22:40:00,1.22035,1.22045,1.22005,1.2202,24000000.0
2009-10-08 22:41:00,1.2202,1.2202,1.22015,1.2202,8000000.0
2009-10-08 22:42:00,1.2203,1.2205,1.2203,1.22045,66000000.0
2009-10-08 22:43:00,1.22045,1.22055,1.22045,1.22055,12000000.0
2009-10-08 22:44:00,1.2206,1.2206,1.2206,1.2206,2000000.0
2009-10-08 22:45:00,1.2204,1.22055,1.2203,1.2203,67000000.0
2009-10-08 22:46:00,1.22025,1.2206,1.22025,1.2206,22900000.0
2009-10-08 22:47:00,1.2206,1.2208,1.22035,1.2208,54800000.0
2009-10-08 22:48:00,1.2208,1.2208,1.2208,1.2208,2000000.0
2009-10-08 22:49:00,1.2208,1.22135,1.2207,1.22135,33000000.0
2009-10-08 22:50:00,1.22145,1.22145,1.21985,1.2205,48000000.0
2009-10-08 22:51:00,1.22055,1.22115,1.2205,1.22115,26700000.0
2009-10-08 22:52:00,1.22115,1.2212,1.22115,1.2212,6600000.0
2009-10-08 22:53:00,1.2211,1.22125,1.2201,1.22035,41800000.0
2009-10-08 22:54:00,1.22035,1.22045,1.2203,1.22035,19000000.0
2009-10-08 22:55:00,1.2203,1.2203,1.21995,1.22,54000000.0
2009-10-08 22:56:00,1.22,1.2201,1.2195,1.2197,29500000.0
2009-10-08 22:57:00,1.21965,1.22025,1.21965,1.22025,37500000.0
2009-10-08 22:58:00,1.22025,1.22035,1.2201,1.2201,31600000.0
2009-10-08 22:59:00,1.22,1.22005,1.21845,1.2186,24600000.0
2009-10-08 23:00:00,1.21865,1.21898,1.21775,1.21868,115900000.0
2009-10-08 23:01:00,1.21905,1.2191,1.21905,1.21905,4000000.0
2009-10-08 23:02:00,1.21905,1.2198,1.219,1.2198,24000000.0
2009-10-08 23:03:00,1.21985,1.21985,1.21985,1.21985,1000000.0
2009-10-08 23:04:00,1.2198,1.22005,1.2198,1.22005,9000000.0
2009-10-08 23:05:00,1.22005,1.2205,1.2196,1.2205,22000000.0
2009-10-08 23:06:00,1.22065,1.22085,1.2205,1.2206,12000000.0
2009-10-08 23:07:00,1.2205,1.22065,1.2205,1.2206,10000000.0
2009-10-08 23:08:00,1.2205,1.2205,1.2205,1.2205,4000000.0
2009-10-08 23:09:00,1.2206,1.22065,1.2206,1.2206,5000000.0
2009-10-08 23:10:00,1.2205,1.22065,1.2205,1.22065,5000000.0
2009-10-08 23:11:00,1.2207,1.2207,1.2207,1.2207,2000000.0
2009-10-08 23:12:00,1.2205,1.2207,1.2205,1.2207,4800000.0
2009-10-08 23:13:00,1.2205,1.2205,1.2205,1.2205,2800000.0
2009-10-08 23:14:00,1.22014,1.22015,1.22014,1.22015,30600000.0
2009-10-08 23:15:00,1.22055,1.22075,1.22025,1.22035,30600000.0
2009-10-08 23:16:00,1.22025,1.22025,1.22025,1.22025,2000000.0
2009-10-08 23:17:00,1.21985,1.21985,1.21985,1.21985,1000000.0
2009-10-08 23:18:00,1.2202,1.22025,1.22005,1.22015,10000000.0
2009-10-08 23:19:00,1.22015,1.22015,1.22005,1.2201,6000000.0
2009-10-08 23:20:00,1.2201,1.22065,1.2201,1.22065,18000000.0
2009-10-08 23:21:00,1.22065,1.22065,1.22035,1.22035,7000000.0
2009-10-08 23:22:00,1.22035,1.22035,1.22025,1.22025,9800000.0
2009-10-08 23:23:00,1.2203,1.22065,1.2201,1.22035,31900000.0
2009-10-08 23:24:00,1.22025,1.22025,1.22005,1.22015,11800000.0
2009-10-08 23:25:00,1.22015,1.2204,1.22015,1.2204,13200000.0
2009-10-08 23:26:00,1.22035,1.22035,1.22035,1.22035,1000000.0
2009-10-08 23:27:00,1.22035,1.2204,1.22025,1.2204,5000000.0
2009-10-08 23:28:00,1.22035,1.22035,1.22035,1.22035,1000000.0
2009-10-08 23:29:00,1.22045,1.22045,1.2204,1.22045,4000000.0
2009-10-08 23:30:00,1.22045,1.22055,1.2204,1.22045,13800000.0
2009-10-08 23:31:00,1.22035,1.22045,1.22035,1.22045,15800000.0
2009-10-08 23:32:00,1.2204,1.2208,1.21935,1.21955,55000000.0
2009-10-08 23:33:00,1.21955,1.21995,1.21955,1.21985,16800000.0
2009-10-08 23:34:00,1.2197,1.2197,1.2197,1.2197,2800000.0
2009-10-08 23:35:00,1.21975,1.2199,1.21975,1.2198,9600000.0
2009-10-08 23:36:00,1.2198,1.2201,1.2198,1.2201,18600000.0
2009-10-08 23:37:00,1.22015,1.22025,1.2186,1.21925,47000000.0
2009-10-08 23:38:00,1.21965,1.2198,1.21965,1.2198,2000000.0
2009-10-08 23:39:00,1.21867,1.21867,1.21837,1.21837,79200000.0
2009-10-08 23:40:00,1.21975,1.2198,1.21975,1.2198,6000000.0
2009-10-08 23:41:00,1.2198,1.2198,1.21975,1.2198,9000000.0
2009-10-08 23:42:00,1.2198,1.2198,1.21965,1.21965,9000000.0
2009-10-08 23:43:00,1.21965,1.21965,1.21965,1.21965,4000000.0
2009-10-08 23:44:00,1.21965,1.21965,1.21965,1.21965,1000000.0
2009-10-08 23:45:00,1.21965,1.21975,1.21955,1.2197,11000000.0
2009-10-08 23:46:00,1.219,1.21915,1.219,1.21915,8800000.0
2009-10-08 23:47:00,1.21945,1.2199,1.21945,1.2199,21000000.0
2009-10-08 23:48:00,1.21995,1.22015,1.21995,1.22015,10000000.0
2009-10-08 23:49:00,1.2201,1.2201,1.2201,1.2201,2000000.0
2009-10-08 23:50:00,1.21957,1.22005,1.21938,1.21938,96800000.0
2009-10-08 23:51:00,1.22005,1.22005,1.2185,1.2196,60600000.0
2009-10-08 23:52:00,1.21975,1.2202,1.21975,1.2202,23000000.0
2009-10-08 23:53:00,1.22025,1.22035,1.22025,1.22035,14600000.0
2009-10-08 23:54:00,1.2203,1.2203,1.2203,1.2203,2000000.0
2009-10-08 23:55:00,1.2203,1.22065,1.2203,1.22065,11800000.0
2009-10-08 23:56:00,1.2207,1.22165,1.22055,1.22165,63000000.0
2009-10-08 23:57:00,1.22175,1.22175,1.2211,1.22115,67500000.0
2009-10-08 23:58:00,1.2211,1.22135,1.2209,1.2213,35600000.0
2009-10-08 23:59:00,1.22125,1.22125,1.22035,1.22065,23400000.0
2009-10-09 00:00:00,1.22055,1.2214,1.2204,1.22115,48600000.0
2009-10-09 00:01:00,1.22125,1.22135,1.22125,1.22125,16000000.0
2009-10-09 00:02:00,1.22135,1.222,1.2212,1.22155,83400000.0
2009-10-09 00:03:00,1.2216,1.2217,1.2213,1.2214,19300000.0
2009-10-09 00:04:00,1.2213,1.2213,1.22025,1.2208,63100000.0
2009-10-09 00:05:00,1.2208,1.22125,1.2202,1.22095,60400000.0
2009-10-09 00:06:00,1.22095,1.22095,1.2203,1.2204,47300000.0
2009-10-09 00:07:00,1.2203,1.2204,1.2203,1.2204,16500000.0
2009-10-09 00:08:00,1.2204,1.2204,1.2204,1.2204,2000000.0
2009-10-09 00:09:00,1.2216,1.2217,1.2208,1.22135,86000000.0
2009-10-09 00:10:00,1.22135,1.22165,1.2213,1.22155,57600000.0
2009-10-09 00:11:00,1.22155,1.22175,1.22125,1.22175,72800000.0
2009-10-09 00:12:00,1.22185,1.22205,1.2216,1.2217,97700000.0
2009-10-09 00:13:00,1.22185,1.22205,1.2217,1.22185,61200000.0
2009-10-09 00:14:00,1.22185,1.2222,1.2217,1.2222,76000000.0
2009-10-09 00:15:00,1.2221,1.2221,1.2219,1.222,14000000.0
2009-10-09 00:16:00,1.2219,1.22215,1.2219,1.222,16000000.0
2009-10-09 00:17:00,1.22166,1.22166,1.22142,1.2216,57100000.0
2009-10-09 00:18:00,1.22195,1.22215,1.22195,1.22215,30100000.0
2009-10-09 00:19:00,1.22225,1.22225,1.2222,1.2222,8000000.0
2009-10-09 00:20:00,1.2222,1.2222,1.2219,1.22205,30800000.0
2009-10-09 00:21:00,1.2219,1.22215,1.22175,1.22185,18000000.0
2009-10-09 00:22:00,1.22175,1.22205,1.22175,1.22205,36000000.0
2009-10-09 00:23:00,1.22205,1.2221,1.22205,1.2221,6000000.0
2009-10-09 00:24:00,1.22185,1.222,1.22185,1.22195,40800000.0
2009-10-09 00:25:00,1.22195,1.222,1.22185,1.22185,12000000.0
2009-10-09 00:26:00,1.2218,1.22185,1.2217,1.2217,23000000.0
2009-10-09 00:27:00,1.2218,1.2218,1.2204,1.2212,102900000.0
2009-10-09 00:28:00,1.2212,1.22135,1.2212,1.2213,22800000.0
2009-10-09 00:29:00,1.22135,1.22135,1.22135,1.22135,1000000.0
2009-10-09 00:30:00,1.22115,1.22115,1.22115,1.22115,2000000.0
2009-10-09 00:31:00,1.2212,1.2213,1.22095,1.2211,45300000.0
2009-10-09 00:32:00,1.2211,1.2211,1.221,1.2211,22100000.0
2009-10-09 00:33:00,1.2212,1.22135,1.2212,1.2213,12100000.0
2009-10-09 00:34:00,1.22105,1.2212,1.22105,1.2212,10800000.0
2009-10-09 00:35:00,1.22115,1.22115,1.2204,1.2208,40300000.0
2009-10-09 00:36:00,1.2208,1.22085,1.2204,1.22065,40300000.0
2009-10-09 00:37:00,1.22075,1.22095,1.22065,1.2209,39100000.0
2009-10-09 00:38:00,1.2209,1.2209,1.22075,1.22075,24000000.0
2009-10-09 00:39:00,1.22075,1.22085,1.22075,1.22075,17100000.0
2009-10-09 00:40:00,1.22065,1.2208,1.22065,1.2208,7100000.0
2009-10-09 00:41:00,1.22075,1.2209,1.22075,1.22085,20400000.0
2009-10-09 00:42:00,1.221,1.22115,1.221,1.2211,10200000.0
2009-10-09 00:43:00,1.2211,1.22115,1.2209,1.22105,19200000.0
2009-10-09 00:44:00,1.221,1.22115,1.22095,1.22095,15100000.0
2009-10-09 00:45:00,1.221,1.2211,1.221,1.2211,8000000.0
2009-10-09 00:46:00,1.2211,1.2212,1.2211,1.2211,8000000.0
2009-10-09 00:47:00,1.221,1.221,1.221,1.221,2000000.0
2009-10-09 00:48:00,1.22105,1.22115,1.22105,1.22115,13200000.0
2009-10-09 00:49:00,1.2211,1.22115,1.2211,1.2211,19000000.0
2009-10-09 00:50:00,1.2211,1.2214,1.2211,1.22135,22300000.0
2009-10-09 00:51:00,1.22135,1.2215,1.2213,1.2215,18100000.0
2009-10-09 00:52:00,1.2214,1.22155,1.2205,1.2212,23100000.0
2009-10-09 00:53:00,1.22125,1.22135,1.22125,1.22125,28200000.0
2009-10-09 00:54:00,1.2214,1.22145,1.2212,1.2213,23300000.0
2009-10-09 00:55:00,1.2213,1.2214,1.22125,1.22125,17200000.0
2009-10-09 00:56:00,1.22125,1.22135,1.221,1.2211,18400000.0
2009-10-09 00:57:00,1.2211,1.2212,1.22105,1.2212,16200000.0
2009-10-09 00:58:00,1.22115,1.2212,1.22115,1.2212,3000000.0
2009-10-09 00:59:00,1.22065,1.22125,1.22065,1.22115,32000000.0
2009-10-09 01:00:00,1.22115,1.2213,1.22045,1.22065,72400000.0
2009-10-09 01:01:00,1.2206,1.22065,1.21955,1.21955,111600000.0
2009-10-09 01:02:00,1.21965,1.21995,1.21945,1.2196,65200000.0
2009-10-09 01:03:00,1.2196,1.2199,1.21905,1.2198,151300000.0
2009-10-09 01:04:00,1.21975,1.2204,1.21975,1.22015,46400000.0
2009-10-09 01:05:00,1.2202,1.2202,1.21945,1.2196,28300000.0
2009-10-09 01:06:00,1.2197,1.2201,1.21965,1.2201,33100000.0
2009-10-09 01:07:00,1.22005,1.2202,1.22005,1.2202,10000000.0
2009-10-09 01:08:00,1.22015,1.22015,1.21895,1.2191,52400000.0
2009-10-09 01:09:00,1.21915,1.21965,1.21915,1.21945,46000000.0
2009-10-09 01:10:00,1.21935,1.21935,1.21905,1.2192,21000000.0
2009-10-09 01:11:00,1.2192,1.22,1.2192,1.2194,66700000.0
2009-10-09 01:12:00,1.2194,1.21985,1.2194,1.21955,38100000.0
2009-10-09 01:13:00,1.2195,1.2197,1.21915,1.21925,37100000.0
2009-10-09 01:14:00,1.21925,1.2195,1.21895,1.21935,42000000.0
2009-10-09 01:15:00,1.21935,1.21975,1.21925,1.2196,49800000.0
2009-10-09 01:16:00,1.2196,1.21965,1.2194,1.21965,27000000.0
2009-10-09 01:17:00,1.2196,1.21965,1.21915,1.21925,47000000.0
2009-10-09 01:18:00,1.2192,1.22005,1.2189,1.22005,73600000.0
2009-10-09 01:19:00,1.22005,1.22005,1.22,1.22005,19000000.0
2009-10-09 01:20:00,1.22015,1.22015,1.2195,1.2196,38000000.0
2009-10-09 01:21:00,1.2195,1.2198,1.21945,1.2198,25000000.0
2009-10-09 01:22:00,1.21995,1.2203,1.2199,1.2199,41100000.0
2009-10-09 01:23:00,1.22,1.2205,1.2198,1.2202,47000000.0
2009-10-09 01:24:00,1.22025,1.22035,1.21935,1.22035,54600000.0
2009-10-09 01:25:00,1.2202,1.22055,1.2202,1.2205,27000000.0
2009-10-09 01:26:00,1.22045,1.22065,1.2204,1.22065,16000000.0
2009-10-09 01:27:00,1.2204,1.22065,1.2204,1.22065,4000000.0
2009-10-09 01:28:00,1.22055,1.2207,1.22035,1.2207,23100000.0
2009-10-09 01:29:00,1.22025,1.2206,1.21935,1.22055,84000000.0
2009-10-09 01:30:00,1.22055,1.22055,1.2198,1.21995,20000000.0
2009-10-09 01:31:00,1.22005,1.22015,1.21995,1.22015,30000000.0
2009-10-09 01:32:00,1.2202,1.2202,1.2202,1.2202,4000000.0
2009-10-09 01:33:00,1.22015,1.2208,1.2201,1.2202,91600000.0
2009-10-09 01:34:00,1.22015,1.22045,1.2201,1.2202,71200000.0
2009-10-09 01:35:00,1.22025,1.22025,1.2199,1.22005,30000000.0
2009-10-09 01:36:00,1.21995,1.22,1.21905,1.22,18000000.0
2009-10-09 01:37:00,1.21995,1.2203,1.21955,1.21975,66400000.0
2009-10-09 01:38:00,1.21985,1.2204,1.2198,1.2204,31600000.0
2009-10-09 01:39:00,1.22045,1.22045,1.21995,1.21995,31600000.0
2009-10-09 01:40:00,1.21985,1.2201,1.2198,1.2201,22000000.0
2009-10-09 01:41:00,1.2202,1.2202,1.2202,1.2202,2000000.0
2009-10-09 01:42:00,1.2201,1.2204,1.22005,1.2204,32800000.0
2009-10-09 01:43:00,1.22045,1.22045,1.22035,1.2204,8000000.0
2009-10-09 01:44:00,1.2205,1.2205,1.2205,1.2205,2000000.0
2009-10-09 01:45:00,1.2205,1.22055,1.22025,1.2204,29600000.0
2009-10-09 01:46:00,1.22045,1.22055,1.2199,1.22025,66800000.0
2009-10-09 01:47:00,1.22025,1.2204,1.2199,1.2202,95200000.0
2009-10-09 01:48:00,1.2201,1.2201,1.21975,1.2199,76400000.0
2009-10-09 01:49:00,1.2199,1.2202,1.21965,1.2201,105600000.0
2009-10-09 01:50:00,1.22015,1.22045,1.21995,1.22015,136000000.0
2009-10-09 01:51:00,1.22025,1.22025,1.2201,1.2201,36000000.0
2009-10-09 01:52:00,1.22005,1.2202,1.2198,1.2198,55200000.0
2009-10-09 01:53:00,1.21985,1.22015,1.21975,1.2199,158000000.0
2009-10-09 01:54:00,1.22005,1.22015,1.21995,1.22015,78800000.0
2009-10-09 01:55:00,1.2201,1.2201,1.21975,1.22,76400000.0
2009-10-09 01:56:00,1.21995,1.2203,1.21905,1.21965,111600000.0
2009-10-09 01:57:00,1.2191,1.2198,1.2191,1.21975,44000000.0
2009-10-09 01:58:00,1.21975,1.21985,1.21965,1.21965,22000000.0
2009-10-09 01:59:00,1.21965,1.2197,1.21935,1.2194,26000000.0
2009-10-09 02:00:00,1.21935,1.2199,1.21885,1.2198,134800000.0
2009-10-09 02:01:00,1.21995,1.22005,1.2198,1.21995,28000000.0
2009-10-09 02:02:00,1.21995,1.2204,1.2199,1.2199,152800000.0
2009-10-09 02:03:00,1.2199,1.2199,1.2192,1.2197,138400000.0
2009-10-09 02:04:00,1.21965,1.22005,1.21945,1.2197,98400000.0
2009-10-09 02:05:00,1.21965,1.2197,1.2193,1.2194,107600000.0
2009-10-09 02:06:00,1.21945,1.2199,1.2194,1.2199,56000000.0
2009-10-09 02:07:00,1.2198,1.22025,1.21965,1.2197,70800000.0
2009-10-09 02:08:00,1.2198,1.21985,1.2195,1.21955,56400000.0
2009-10-09 02:09:00,1.21965,1.21975,1.21955,1.21955,28000000.0
2009-10-09 02:10:00,1.21945,1.21965,1.21945,1.2195,65600000.0
2009-10-09 02:11:00,1.21955,1.2196,1.21945,1.21945,40000000.0
2009-10-09 02:12:00,1.2195,1.22005,1.2195,1.21985,41600000.0
2009-10-09 02:13:00,1.2198,1.22025,1.2196,1.21965,72400000.0
2009-10-09 02:14:00,1.2196,1.21965,1.2194,1.21965,18000000.0
2009-10-09 02:15:00,1.2197,1.21995,1.2195,1.21995,52800000.0
2009-10-09 02:16:00,1.22,1.2204,1.2196,1.2203,128000000.0
2009-10-09 02:17:00,1.22035,1.22065,1.2195,1.22065,85200000.0
2009-10-09 02:18:00,1.2201,1.2205,1.21945,1.22025,89200000.0
2009-10-09 02:19:00,1.22045,1.22085,1.2197,1.22,116000000.0
2009-10-09 02:20:00,1.2196,1.22105,1.2196,1.2208,145200000.0
2009-10-09 02:21:00,1.2206,1.2212,1.2203,1.2209,95600000.0
2009-10-09 02:22:00,1.22085,1.22095,1.22075,1.22095,21600000.0
2009-10-09 02:23:00,1.22095,1.22115,1.22025,1.22075,32000000.0
2009-10-09 02:24:00,1.2209,1.22125,1.22005,1.2208,103600000.0
2009-10-09 02:25:00,1.2211,1.2212,1.2207,1.22085,44800000.0
2009-10-09 02:26:00,1.2209,1.2213,1.22045,1.2213,74800000.0
2009-10-09 02:27:00,1.2212,1.2215,1.22095,1.22105,70400000.0
2009-10-09 02:28:00,1.22115,1.22145,1.2207,1.22145,65600000.0
2009-10-09 02:29:00,1.2214,1.2214,1.22095,1.2211,88800000.0
2009-10-09 02:30:00,1.22115,1.2215,1.2208,1.2208,75600000.0
2009-10-09 02:31:00,1.22095,1.221,1.2207,1.22085,39200000.0
2009-10-09 02:32:00,1.2211,1.22115,1.22105,1.22115,6000000.0
2009-10-09 02:33:00,1.22105,1.2214,1.221,1.221,30000000.0
2009-10-09 02:34:00,1.22095,1.22105,1.22095,1.22105,4000000.0
2009-10-09 02:35:00,1.22095,1.22115,1.22095,1.2211,22000000.0
2009-10-09 02:36:00,1.22105,1.2214,1.221,1.22135,57600000.0
2009-10-09 02:37:00,1.2213,1.2215,1.2212,1.2214,24000000.0
2009-10-09 02:38:00,1.2215,1.2218,1.22055,1.2209,71200000.0
2009-10-09 02:39:00,1.2208,1.22165,1.2205,1.2216,124400000.0
2009-10-09 02:40:00,1.2216,1.22185,1.2214,1.2216,173199999.0
2009-10-09 02:41:00,1.2216,1.2216,1.22095,1.22095,117600000.0
2009-10-09 02:42:00,1.221,1.22115,1.22095,1.22115,28400000.0
2009-10-09 02:43:00,1.22115,1.2214,1.22035,1.2204,126000000.0
2009-10-09 02:44:00,1.22035,1.2207,1.21995,1.2207,123200000.0
2009-10-09 02:45:00,1.22045,1.22065,1.2203,1.2206,60000000.0
2009-10-09 02:46:00,1.22065,1.2208,1.21955,1.21965,67600000.0
2009-10-09 02:47:00,1.2196,1.2204,1.21925,1.21975,126800000.0
2009-10-09 02:48:00,1.2198,1.21995,1.2195,1.2199,70800000.0
2009-10-09 02:49:00,1.22,1.22025,1.2199,1.22025,44000000.0
2009-10-09 02:50:00,1.22025,1.22025,1.21975,1.2201,62800000.0
2009-10-09 02:51:00,1.2199,1.22045,1.2198,1.22025,60800000.0
2009-10-09 02:52:00,1.2203,1.2205,1.22025,1.2204,34000000.0
2009-10-09 02:53:00,1.22035,1.2207,1.22025,1.2206,52000000.0
2009-10-09 02:54:00,1.22065,1.22075,1.22015,1.22025,119999999.0
2009-10-09 02:55:00,1.2203,1.2208,1.2203,1.22075,62800000.0
2009-10-09 02:56:00,1.2205,1.22095,1.22035,1.22095,72400000.0
2009-10-09 02:57:00,1.2209,1.2209,1.22065,1.22085,36000000.0
2009-10-09 02:58:00,1.2209,1.22095,1.21995,1.2204,145200000.0
2009-10-09 02:59:00,1.22045,1.2206,1.22045,1.22055,12000000.0
2009-10-09 03:00:00,1.2205,1.22055,1.2203,1.22055,21600000.0
2009-10-09 03:01:00,1.22065,1.22065,1.2204,1.2205,20000000.0
2009-10-09 03:02:00,1.22045,1.22055,1.22015,1.22025,56800000.0
2009-10-09 03:03:00,1.22035,1.22035,1.22015,1.22015,7600000.0
2009-10-09 03:04:00,1.2203,1.2203,1.2199,1.22015,70400000.0
2009-10-09 03:05:00,1.22015,1.2203,1.2201,1.2201,38000000.0
2009-10-09 03:06:00,1.2201,1.22035,1.22,1.22025,38800000.0
2009-10-09 03:07:00,1.2203,1.2204,1.2197,1.21985,130000000.0
2009-10-09 03:08:00,1.2199,1.2202,1.2199,1.2202,36000000.0
2009-10-09 03:09:00,1.22025,1.22025,1.22005,1.22005,28000000.0
2009-10-09 03:10:00,1.22005,1.2202,1.22,1.2202,28000000.0
2009-10-09 03:11:00,1.2201,1.2202,1.22,1.22,10000000.0
2009-10-09 03:12:00,1.22015,1.22025,1.22,1.2202,28400000.0
2009-10-09 03:13:00,1.2202,1.2202,1.21985,1.22,22000000.0
2009-10-09 03:14:00,1.22,1.22015,1.21955,1.21975,65200000.0
2009-10-09 03:15:00,1.2198,1.22045,1.21975,1.22035,97200000.0
2009-10-09 03:16:00,1.22045,1.2205,1.2202,1.2203,24000000.0
2009-10-09 03:17:00,1.2202,1.22045,1.2201,1.22015,26000000.0
2009-10-09 03:18:00,1.2202,1.22045,1.2198,1.22025,136800000.0
2009-10-09 03:19:00,1.2202,1.2202,1.21955,1.2202,114000000.0
2009-10-09 03:20:00,1.2202,1.2202,1.22,1.2202,32000000.0
2009-10-09 03:21:00,1.2203,1.2204,1.2202,1.2204,18800000.0
2009-10-09 03:22:00,1.22035,1.2205,1.2201,1.22025,46400000.0
2009-10-09 03:23:00,1.2202,1.2202,1.21985,1.2199,20800000.0
2009-10-09 03:24:00,1.2202,1.22025,1.22,1.22,22000000.0
2009-10-09 03:25:00,1.22,1.22045,1.2199,1.22035,32800000.0
2009-10-09 03:26:00,1.22045,1.22055,1.22045,1.22045,10000000.0
2009-10-09 03:27:00,1.2204,1.2204,1.22,1.22005,10000000.0
2009-10-09 03:28:00,1.2201,1.22045,1.22005,1.2202,26000000.0
2009-10-09 03:29:00,1.22015,1.22035,1.2199,1.2201,47600000.0
2009-10-09 03:30:00,1.2201,1.22065,1.2201,1.22055,32000000.0
2009-10-09 03:31:00,1.22045,1.2208,1.22,1.2201,91200000.0
2009-10-09 03:32:00,1.22005,1.2204,1.22005,1.2203,28000000.0
2009-10-09 03:33:00,1.2204,1.22055,1.22015,1.2205,120400000.0
2009-10-09 03:34:00,1.2204,1.22065,1.2203,1.22065,44800000.0
2009-10-09 03:35:00,1.2208,1.22105,1.22065,1.2209,61600000.0
2009-10-09 03:36:00,1.2209,1.22105,1.2205,1.22065,54400000.0
2009-10-09 03:37:00,1.22055,1.2207,1.2203,1.22055,64000000.0
2009-10-09 03:38:00,1.2204,1.22065,1.22025,1.2204,78400000.0
2009-10-09 03:39:00,1.2204,1.2204,1.2198,1.22035,74800000.0
2009-10-09 03:40:00,1.22015,1.2207,1.21975,1.2204,178400000.0
2009-10-09 03:41:00,1.22035,1.2208,1.2201,1.22035,64000000.0
2009-10-09 03:42:00,1.22045,1.2207,1.2204,1.2204,31600000.0
2009-10-09 03:43:00,1.2204,1.2208,1.22,1.22045,50000000.0
2009-10-09 03:44:00,1.22025,1.22065,1.21995,1.22015,131200000.0
2009-10-09 03:45:00,1.2203,1.22075,1.22,1.2204,88000000.0
2009-10-09 03:46:00,1.22035,1.2205,1.21995,1.22025,79200000.0
2009-10-09 03:47:00,1.22035,1.2206,1.2198,1.2203,58800000.0
2009-10-09 03:48:00,1.2204,1.2204,1.22005,1.22025,67600000.0
2009-10-09 03:49:00,1.22025,1.2204,1.21975,1.22015,110400000.0
2009-10-09 03:50:00,1.2202,1.22075,1.22,1.22055,71600000.0
2009-10-09 03:51:00,1.22055,1.22055,1.2198,1.2198,40800000.0
2009-10-09 03:52:00,1.2197,1.2205,1.2197,1.2202,94800000.0
2009-10-09 03:53:00,1.21995,1.22065,1.2199,1.2206,75200000.0
2009-10-09 03:54:00,1.2205,1.2211,1.2204,1.221,102400000.0
2009-10-09 03:55:00,1.2211,1.22115,1.22055,1.22065,153600000.0
2009-10-09 03:56:00,1.22065,1.22075,1.22,1.22045,98800000.0
2009-10-09 03:57:00,1.2205,1.2205,1.2199,1.2201,96800000.0
2009-10-09 03:58:00,1.22015,1.22025,1.21985,1.22025,80400000.0
2009-10-09 03:59:00,1.2202,1.22025,1.21975,1.2199,30400000.0
2009-10-09 04:00:00,1.2199,1.2203,1.2199,1.2203,20400000.0
2009-10-09 04:01:00,1.22045,1.22065,1.2203,1.2204,35200000.0
2009-10-09 04:02:00,1.22025,1.22045,1.2202,1.22035,41600000.0
2009-10-09 04:03:00,1.2203,1.22055,1.22015,1.2203,48800000.0
2009-10-09 04:04:00,1.22035,1.22045,1.2202,1.22045,12000000.0
2009-10-09 04:05:00,1.22035,1.2209,1.2203,1.22045,52800000.0
2009-10-09 04:06:00,1.2203,1.22065,1.22015,1.22065,39600000.0
2009-10-09 04:07:00,1.2206,1.2206,1.22045,1.22055,27200000.0
2009-10-09 04:08:00,1.22045,1.2208,1.22045,1.2206,33600000.0
2009-10-09 04:09:00,1.22075,1.2208,1.22065,1.22065,12000000.0
2009-10-09 04:10:00,1.22075,1.22075,1.2206,1.22075,8000000.0
2009-10-09 04:11:00,1.22055,1.22075,1.21965,1.22065,77600000.0
2009-10-09 04:12:00,1.22065,1.22105,1.22015,1.22035,119600000.0
2009-10-09 04:13:00,1.2203,1.22035,1.21995,1.2202,41600000.0
2009-10-09 04:14:00,1.22025,1.2206,1.22025,1.2206,34400000.0
2009-10-09 04:15:00,1.22075,1.22085,1.22055,1.2208,55600000.0
2009-10-09 04:16:00,1.2208,1.22085,1.2205,1.22065,56000000.0
2009-10-09 04:17:00,1.2207,1.221,1.2207,1.221,47200000.0
2009-10-09 04:18:00,1.2211,1.2211,1.22055,1.2209,61200000.0
2009-10-09 04:19:00,1.2209,1.22105,1.22085,1.22095,23200000.0
2009-10-09 04:20:00,1.2209,1.22095,1.22075,1.22085,21200000.0
2009-10-09 04:21:00,1.2209,1.22105,1.2207,1.2208,43200000.0
2009-10-09 04:22:00,1.2207,1.2208,1.2207,1.22075,16800000.0
2009-10-09 04:23:00,1.22085,1.2209,1.2205,1.2209,21600000.0
2009-10-09 04:24:00,1.2208,1.2209,1.22045,1.22065,37600000.0
2009-10-09 04:25:00,1.2206,1.2208,1.2206,1.2208,35600000.0
2009-10-09 04:26:00,1.22065,1.2209,1.22055,1.2208,69200000.0
2009-10-09 04:27:00,1.22085,1.221,1.22075,1.22085,32400000.0
2009-10-09 04:28:00,1.22075,1.22105,1.22075,1.22085,63600000.0
2009-10-09 04:29:00,1.22095,1.2211,1.2207,1.2211,85200000.0
2009-10-09 04:30:00,1.22105,1.22115,1.22075,1.22095,59600000.0
2009-10-09 04:31:00,1.22085,1.22085,1.2205,1.22085,52000000.0
2009-10-09 04:32:00,1.22085,1.221,1.2205,1.22085,86000000.0
2009-10-09 04:33:00,1.22085,1.22095,1.22065,1.22075,46400000.0
2009-10-09 04:34:00,1.22085,1.2211,1.2208,1.22105,81600000.0
2009-10-09 04:35:00,1.22085,1.2209,1.2207,1.2209,30400000.0
2009-10-09 04:36:00,1.22085,1.22105,1.22085,1.2209,25200000.0
2009-10-09 04:37:00,1.22085,1.22115,1.22085,1.22095,38000000.0
2009-10-09 04:38:00,1.221,1.2211,1.22075,1.22095,40000000.0
2009-10-09 04:39:00,1.22095,1.22095,1.2206,1.2207,28800000.0
2009-10-09 04:40:00,1.22075,1.22105,1.22075,1.22095,84800000.0
2009-10-09 04:41:00,1.2212,1.2213,1.22045,1.22055,110800000.0
2009-10-09 04:42:00,1.22045,1.22055,1.2203,1.22055,17600000.0
2009-10-09 04:43:00,1.22065,1.2208,1.22045,1.2208,56400000.0
2009-10-09 04:44:00,1.22075,1.22085,1.22035,1.2206,87600000.0
2009-10-09 04:45:00,1.22075,1.2208,1.22035,1.2205,121400000.0
2009-10-09 04:46:00,1.22045,1.2211,1.22045,1.221,148000000.0
2009-10-09 04:47:00,1.22095,1.22105,1.22065,1.22065,80000000.0
2009-10-09 04:48:00,1.2207,1.2209,1.2205,1.22075,63600000.0
2009-10-09 04:49:00,1.2207,1.2207,1.2205,1.2205,53600000.0
2009-10-09 04:50:00,1.2205,1.2207,1.2203,1.2204,122400000.0
2009-10-09 04:51:00,1.2205,1.2208,1.2204,1.2208,75600000.0
2009-10-09 04:52:00,1.2208,1.221,1.2207,1.2208,52800000.0
2009-10-09 04:53:00,1.22085,1.22095,1.22055,1.2206,70800000.0
2009-10-09 04:54:00,1.22055,1.2206,1.22045,1.2206,22000000.0
2009-10-09 04:55:00,1.2207,1.2209,1.22045,1.22085,60000000.0
2009-10-09 04:56:00,1.22065,1.22095,1.2206,1.2209,86000000.0
2009-10-09 04:57:00,1.2209,1.22095,1.2206,1.2207,46400000.0
2009-10-09 04:58:00,1.2206,1.2207,1.2204,1.2207,63200000.0
2009-10-09 04:59:00,1.22065,1.2208,1.22025,1.2208,104400000.0
2009-10-09 05:00:00,1.22075,1.22095,1.2204,1.22055,98600000.0
2009-10-09 05:01:00,1.22045,1.2206,1.22035,1.22055,84000000.0
2009-10-09 05:02:00,1.22055,1.2208,1.21995,1.22055,122800000.0
2009-10-09 05:03:00,1.22045,1.22055,1.2201,1.22055,87200000.0
2009-10-09 05:04:00,1.2206,1.2207,1.2203,1.22045,51600000.0
2009-10-09 05:05:00,1.21992,1.21998,1.21964,1.21964,9000000.0
2009-10-09 05:06:00,1.2205,1.2207,1.2204,1.2207,40000000.0
2009-10-09 05:07:00,1.22075,1.22075,1.22035,1.22045,31600000.0
2009-10-09 05:08:00,1.22035,1.2209,1.22035,1.22075,103600000.0
2009-10-09 05:09:00,1.22075,1.2208,1.22035,1.22055,93200000.0
2009-10-09 05:10:00,1.2206,1.2206,1.22055,1.22055,25200000.0
2009-10-09 05:11:00,1.2205,1.22095,1.2205,1.22095,25200000.0
2009-10-09 05:12:00,1.22095,1.22095,1.22055,1.22055,37200000.0
2009-10-09 05:13:00,1.22045,1.22085,1.22045,1.2208,41200000.0
2009-10-09 05:14:00,1.22075,1.22075,1.22045,1.22075,25600000.0
2009-10-09 05:15:00,1.22075,1.22115,1.22055,1.22065,74000000.0
2009-10-09 05:16:00,1.22045,1.2207,1.22025,1.22055,126800000.0
2009-10-09 05:17:00,1.2204,1.22105,1.2204,1.221,53600000.0
2009-10-09 05:18:00,1.2211,1.2211,1.2206,1.221,91200000.0
2009-10-09 05:19:00,1.221,1.2213,1.22095,1.2211,50000000.0
2009-10-09 05:20:00,1.2212,1.2214,1.22095,1.22105,40000000.0
2009-10-09 05:21:00,1.2211,1.2215,1.221,1.22105,85600000.0
2009-10-09 05:22:00,1.22105,1.22105,1.2209,1.221,22000000.0
2009-10-09 05:23:00,1.2208,1.2213,1.2208,1.2209,86800000.0
2009-10-09 05:24:00,1.2209,1.2211,1.2209,1.2211,19200000.0
2009-10-09 05:25:00,1.22115,1.2213,1.22105,1.22105,44800000.0
2009-10-09 05:26:00,1.221,1.2211,1.2208,1.2209,25600000.0
2009-10-09 05:27:00,1.2212,1.22145,1.22105,1.22135,100399999.0
2009-10-09 05:28:00,1.22125,1.2213,1.2212,1.22125,12000000.0
2009-10-09 05:29:00,1.2214,1.2215,1.2213,1.22135,80400000.0
2009-10-09 05:30:00,1.2215,1.22175,1.22135,1.2215,66800000.0
2009-10-09 05:31:00,1.2215,1.2218,1.2215,1.22175,16000000.0
2009-10-09 05:32:00,1.22175,1.22175,1.2211,1.22125,71800000.0
2009-10-09 05:33:00,1.22135,1.2215,1.221,1.2214,26800000.0
2009-10-09 05:34:00,1.2212,1.22175,1.2212,1.22135,130800001.0
2009-10-09 05:35:00,1.2215,1.22175,1.22135,1.2216,41600000.0
2009-10-09 05:36:00,1.22165,1.22165,1.22135,1.22135,24800000.0
2009-10-09 05:37:00,1.2214,1.2214,1.22105,1.2213,83200000.0
2009-10-09 05:38:00,1.2214,1.2215,1.22115,1.2213,95200000.0
2009-10-09 05:39:00,1.22135,1.22145,1.22125,1.2214,69600000.0
2009-10-09 05:40:00,1.2214,1.2214,1.22135,1.22135,9200000.0
2009-10-09 05:41:00,1.2214,1.22155,1.2212,1.2215,78400000.0
2009-10-09 05:42:00,1.2215,1.22155,1.2213,1.2214,68000000.0
2009-10-09 05:43:00,1.22145,1.22165,1.2214,1.22145,30800000.0
2009-10-09 05:44:00,1.2214,1.2215,1.22125,1.22135,38000000.0
2009-10-09 05:45:00,1.2213,1.22185,1.2213,1.22185,85200000.0
2009-10-09 05:46:00,1.2218,1.2221,1.2217,1.2217,62800000.0
2009-10-09 05:47:00,1.2216,1.22195,1.22145,1.2218,159200001.0
2009-10-09 05:48:00,1.2218,1.22195,1.22155,1.22175,70400000.0
2009-10-09 05:49:00,1.2218,1.2219,1.22155,1.22175,97200000.0
2009-10-09 05:50:00,1.22155,1.22215,1.22155,1.22195,72400000.0
2009-10-09 05:51:00,1.22195,1.22215,1.22165,1.2219,117200000.0
2009-10-09 05:52:00,1.22195,1.22225,1.2218,1.22215,72000000.0
2009-10-09 05:53:00,1.2222,1.2222,1.2219,1.2219,81200000.0
2009-10-09 05:54:00,1.22175,1.222,1.22175,1.22195,35600000.0
2009-10-09 05:55:00,1.22185,1.22225,1.22185,1.2219,78400000.0
2009-10-09 05:56:00,1.22185,1.2221,1.22165,1.22195,81600000.0
2009-10-09 05:57:00,1.22205,1.22225,1.22195,1.22215,28000000.0
2009-10-09 05:58:00,1.22195,1.2224,1.22185,1.2222,82400000.0
2009-10-09 05:59:00,1.2221,1.22215,1.22185,1.222,166000000.0
2009-10-09 06:00:00,1.22205,1.2224,1.22205,1.2222,135600000.0
2009-10-09 06:01:00,1.2223,1.2224,1.2221,1.2221,117600000.0
2009-10-09 06:02:00,1.22215,1.2223,1.22205,1.2222,185600000.0
2009-10-09 06:03:00,1.2222,1.2225,1.222,1.2224,50800000.0
2009-10-09 06:04:00,1.22265,1.2227,1.2226,1.2226,34400000.0
2009-10-09 06:05:00,1.2227,1.22275,1.22225,1.2226,88800000.0
2009-10-09 06:06:00,1.22265,1.2231,1.22255,1.22285,139600000.0
2009-10-09 06:07:00,1.22275,1.22275,1.2224,1.2227,52800000.0
2009-10-09 06:08:00,1.22265,1.22265,1.2224,1.2225,39200000.0
2009-10-09 06:09:00,1.2226,1.22305,1.22245,1.22305,134000000.0
2009-10-09 06:10:00,1.22305,1.22305,1.2227,1.22285,119600000.0
2009-10-09 06:11:00,1.2227,1.2229,1.22225,1.22235,100400000.0
2009-10-09 06:12:00,1.2224,1.22255,1.2223,1.2224,41200000.0
2009-10-09 06:13:00,1.2224,1.22295,1.2224,1.22285,229600000.0
2009-10-09 06:14:00,1.22275,1.22275,1.22255,1.22265,41200000.0
2009-10-09 06:15:00,1.22275,1.2228,1.2226,1.22275,64000000.0
2009-10-09 06:16:00,1.22275,1.223,1.2227,1.2229,61200000.0
2009-10-09 06:17:00,1.22295,1.22305,1.22275,1.2229,69600000.0
2009-10-09 06:18:00,1.2229,1.2232,1.22285,1.22305,178800000.0
2009-10-09 06:19:00,1.22305,1.22315,1.22285,1.2229,139200000.0
2009-10-09 06:20:00,1.223,1.2231,1.22295,1.223,36800000.0
2009-10-09 06:21:00,1.223,1.22325,1.223,1.22315,16000000.0
2009-10-09 06:22:00,1.22305,1.2234,1.2229,1.2229,295600000.0
2009-10-09 06:23:00,1.223,1.223,1.2229,1.2229,48800000.0
2009-10-09 06:24:00,1.223,1.22325,1.22285,1.223,111600000.0
2009-10-09 06:25:00,1.22295,1.22305,1.2228,1.223,88000000.0
2009-10-09 06:26:00,1.223,1.223,1.22295,1.22295,23200000.0
2009-10-09 06:27:00,1.223,1.2232,1.22275,1.2228,152800000.0
2009-10-09 06:28:00,1.22285,1.22295,1.2228,1.22295,67200000.0
2009-10-09 06:29:00,1.22295,1.2232,1.22295,1.2231,37600000.0
2009-10-09 06:30:00,1.2231,1.2231,1.22305,1.2231,17200000.0
2009-10-09 06:31:00,1.22315,1.2235,1.22305,1.2233,72400000.0
2009-10-09 06:32:00,1.2234,1.22375,1.2232,1.2232,60000000.0
2009-10-09 06:33:00,1.22325,1.2235,1.22325,1.2235,52800000.0
2009-10-09 06:34:00,1.2233,1.22345,1.2232,1.2233,78800000.0
2009-10-09 06:35:00,1.22325,1.2234,1.22325,1.2233,59200000.0
2009-10-09 06:36:00,1.2233,1.2233,1.2231,1.22315,82400000.0
2009-10-09 06:37:00,1.2231,1.22325,1.2229,1.2231,79600000.0
2009-10-09 06:38:00,1.223,1.2233,1.223,1.22305,48400000.0
2009-10-09 06:39:00,1.2231,1.2232,1.223,1.2232,35600000.0
2009-10-09 06:40:00,1.22325,1.2234,1.22315,1.22335,30400000.0
2009-10-09 06:41:00,1.2233,1.22335,1.223,1.22315,67600000.0
2009-10-09 06:42:00,1.2232,1.2234,1.2226,1.22295,135200000.0
2009-10-09 06:43:00,1.22285,1.22305,1.22265,1.22295,70800000.0
2009-10-09 06:44:00,1.223,1.223,1.2228,1.22285,18400000.0
2009-10-09 06:45:00,1.22295,1.223,1.2227,1.2229,57200000.0
2009-10-09 06:46:00,1.2228,1.223,1.22265,1.22285,33600000.0
2009-10-09 06:47:00,1.2228,1.22285,1.22245,1.2228,42000000.0
2009-10-09 06:48:00,1.2227,1.22295,1.2226,1.2227,60400000.0
2009-10-09 06:49:00,1.2228,1.22305,1.2224,1.2227,165600000.0
2009-10-09 06:50:00,1.2227,1.22285,1.22255,1.2228,109600000.0
2009-10-09 06:51:00,1.223,1.2231,1.22275,1.22295,65200000.0
2009-10-09 06:52:00,1.22295,1.22305,1.22295,1.22305,24800000.0
2009-10-09 06:53:00,1.22305,1.22315,1.22285,1.22305,90000000.0
2009-10-09 06:54:00,1.22315,1.2232,1.223,1.223,85600000.0
2009-10-09 06:55:00,1.223,1.2231,1.22285,1.2231,52400000.0
2009-10-09 06:56:00,1.2231,1.22315,1.2229,1.223,60400000.0
2009-10-09 06:57:00,1.2231,1.22315,1.22295,1.2231,36800000.0
2009-10-09 06:58:00,1.22315,1.22325,1.2231,1.2232,38400000.0
2009-10-09 06:59:00,1.2232,1.2233,1.2228,1.2231,258600000.0
2009-10-09 07:00:00,1.22325,1.22345,1.2231,1.22325,26000000.0
2009-10-09 07:01:00,1.22325,1.2236,1.2232,1.2234,89200000.0
2009-10-09 07:02:00,1.2234,1.22355,1.2234,1.22345,19600000.0
2009-10-09 07:03:00,1.22335,1.2234,1.22305,1.22335,109200001.0
2009-10-09 07:04:00,1.2233,1.22345,1.22315,1.22335,166200000.0
2009-10-09 07:05:00,1.22325,1.2233,1.223,1.2232,88400000.0
2009-10-09 07:06:00,1.2233,1.22335,1.22265,1.22285,109200000.0
2009-10-09 07:07:00,1.2228,1.2229,1.2226,1.22285,57200000.0
2009-10-09 07:08:00,1.2228,1.22285,1.2224,1.2226,81600000.0
2009-10-09 07:09:00,1.2225,1.22275,1.2224,1.22245,100800000.0
2009-10-09 07:10:00,1.2224,1.22245,1.2223,1.22245,56400000.0
2009-10-09 07:11:00,1.22235,1.22255,1.22235,1.22255,32800000.0
2009-10-09 07:12:00,1.2225,1.2228,1.2223,1.2228,76800000.0
2009-10-09 07:13:00,1.2226,1.22265,1.22235,1.2225,24600000.0
2009-10-09 07:14:00,1.2225,1.22255,1.22235,1.22235,151200000.0
2009-10-09 07:15:00,1.2224,1.22255,1.22205,1.2223,110000000.0
2009-10-09 07:16:00,1.22235,1.22245,1.2222,1.22225,15200000.0
2009-10-09 07:17:00,1.2222,1.2223,1.22195,1.22215,63600000.0
2009-10-09 07:18:00,1.22215,1.2223,1.22185,1.2223,59200000.0
2009-10-09 07:19:00,1.2223,1.2223,1.22175,1.2223,87200000.0
2009-10-09 07:20:00,1.22235,1.2225,1.22175,1.2218,122600000.0
2009-10-09 07:21:00,1.2218,1.22225,1.2216,1.22195,133800000.0
2009-10-09 07:22:00,1.22205,1.2224,1.22185,1.2224,52400000.0
2009-10-09 07:23:00,1.2224,1.2224,1.2219,1.22195,46800000.0
2009-10-09 07:24:00,1.22205,1.2224,1.22165,1.22205,88800000.0
2009-10-09 07:25:00,1.22205,1.22205,1.22155,1.2219,95600000.0
2009-10-09 07:26:00,1.2219,1.2222,1.2218,1.22195,81200000.0
2009-10-09 07:27:00,1.2219,1.22225,1.22185,1.2219,65200000.0
2009-10-09 07:28:00,1.22165,1.2219,1.2216,1.2217,62800000.0
2009-10-09 07:29:00,1.2217,1.22195,1.2217,1.22185,38000000.0
2009-10-09 07:30:00,1.2218,1.22195,1.2218,1.2219,20000000.0
2009-10-09 07:31:00,1.22205,1.22205,1.22195,1.22195,7600000.0
2009-10-09 07:32:00,1.2219,1.222,1.2218,1.2218,34400000.0
2009-10-09 07:33:00,1.22165,1.2219,1.2216,1.2218,73600000.0
2009-10-09 07:34:00,1.2218,1.22205,1.2218,1.2219,66000000.0
2009-10-09 07:35:00,1.22185,1.2219,1.2216,1.2216,68400000.0
2009-10-09 07:36:00,1.2217,1.2218,1.22155,1.22175,56000000.0
2009-10-09 07:37:00,1.2216,1.22185,1.2216,1.22165,69200000.0
2009-10-09 07:38:00,1.2216,1.22185,1.2216,1.22175,54000000.0
2009-10-09 07:39:00,1.2217,1.22175,1.22155,1.22165,55600000.0
2009-10-09 07:40:00,1.22165,1.22165,1.22155,1.22165,62000000.0
2009-10-09 07:41:00,1.2217,1.22185,1.2217,1.22185,7200000.0
2009-10-09 07:42:00,1.22185,1.22185,1.22135,1.2215,94000000.0
2009-10-09 07:43:00,1.2214,1.22175,1.2214,1.22155,43600000.0
2009-10-09 07:44:00,1.22135,1.22155,1.22135,1.2215,36800000.0
2009-10-09 07:45:00,1.2215,1.22185,1.22135,1.22145,23200000.0
2009-10-09 07:46:00,1.2213,1.2218,1.2213,1.22155,19200000.0
2009-10-09 07:47:00,1.22175,1.22175,1.22115,1.22115,58800000.0
2009-10-09 07:48:00,1.22115,1.22155,1.2211,1.22145,68000000.0
2009-10-09 07:49:00,1.22155,1.22155,1.22115,1.22125,51600000.0
2009-10-09 07:50:00,1.2214,1.2217,1.2214,1.22155,16800000.0
2009-10-09 07:51:00,1.2216,1.2217,1.22135,1.22155,76400000.0
2009-10-09 07:52:00,1.2215,1.2216,1.22125,1.2216,56000000.0
2009-10-09 07:53:00,1.2216,1.2216,1.22155,1.22155,13600000.0
2009-10-09 07:54:00,1.2215,1.2217,1.2215,1.2216,19200000.0
2009-10-09 07:55:00,1.2216,1.22235,1.2214,1.22235,62000000.0
2009-10-09 07:56:00,1.22225,1.2224,1.22165,1.22175,56400000.0
2009-10-09 07:57:00,1.22165,1.22195,1.22165,1.22195,72400000.0
2009-10-09 07:58:00,1.2219,1.2219,1.2216,1.2217,110600000.0
2009-10-09 07:59:00,1.2217,1.2218,1.22155,1.22165,49000000.0
2009-10-09 08:00:00,1.2218,1.2218,1.22125,1.22145,58400000.0
2009-10-09 08:01:00,1.2215,1.2216,1.2213,1.2216,54400000.0
2009-10-09 08:02:00,1.2216,1.22195,1.22135,1.22195,54800000.0
2009-10-09 08:03:00,1.2217,1.222,1.2215,1.22185,97200000.0
2009-10-09 08:04:00,1.2219,1.22225,1.2216,1.22215,121200000.0
2009-10-09 08:05:00,1.2223,1.2223,1.22215,1.2223,28000000.0
2009-10-09 08:06:00,1.2224,1.22255,1.2221,1.2221,66400000.0
2009-10-09 08:07:00,1.2224,1.2225,1.22215,1.22215,71000000.0
2009-10-09 08:08:00,1.2223,1.2223,1.2219,1.2221,68800000.0
2009-10-09 08:09:00,1.22205,1.2222,1.2218,1.22205,99200000.0
2009-10-09 08:10:00,1.22185,1.22185,1.22105,1.2212,141600000.0
2009-10-09 08:11:00,1.2212,1.2215,1.2209,1.22105,108600000.0
2009-10-09 08:12:00,1.22105,1.2213,1.22105,1.22115,65500000.0
2009-10-09 08:13:00,1.22115,1.2212,1.2209,1.2209,36000000.0
2009-10-09 08:14:00,1.22095,1.22105,1.2208,1.22095,88000000.0
2009-10-09 08:15:00,1.22095,1.22135,1.2208,1.2209,110000000.0
2009-10-09 08:16:00,1.22105,1.22145,1.221,1.2211,52800000.0
2009-10-09 08:17:00,1.22145,1.22145,1.22085,1.22135,66800000.0
2009-10-09 08:18:00,1.22135,1.22145,1.22075,1.22095,90200000.0
2009-10-09 08:19:00,1.22105,1.22155,1.221,1.2214,112400000.0
2009-10-09 08:20:00,1.2214,1.2215,1.22125,1.22125,45400000.0
2009-10-09 08:21:00,1.2213,1.22145,1.2211,1.22145,92400000.0
2009-10-09 08:22:00,1.22135,1.2216,1.22135,1.22155,93200000.0
2009-10-09 08:23:00,1.22155,1.22175,1.2214,1.22175,86400000.0
2009-10-09 08:24:00,1.2218,1.2218,1.22145,1.22155,70000000.0
2009-10-09 08:25:00,1.2215,1.2217,1.2215,1.2216,63200000.0
2009-10-09 08:26:00,1.22155,1.2216,1.22135,1.22145,176800000.0
2009-10-09 08:27:00,1.2214,1.22175,1.22135,1.22155,133600000.0
2009-10-09 08:28:00,1.22155,1.22155,1.22135,1.22135,63600000.0
2009-10-09 08:29:00,1.22106,1.22119,1.22091,1.22119,101900000.0
2009-10-09 08:30:00,1.2215,1.22175,1.22145,1.2217,105600000.0
2009-10-09 08:31:00,1.22165,1.22185,1.22165,1.2217,120400000.0
2009-10-09 08:32:00,1.2216,1.2217,1.22145,1.2216,142200000.0
2009-10-09 08:33:00,1.22165,1.22195,1.22155,1.2218,88400000.0
2009-10-09 08:34:00,1.2218,1.2224,1.2218,1.22195,107000000.0
2009-10-09 08:35:00,1.2219,1.22225,1.2219,1.22225,34600000.0
2009-10-09 08:36:00,1.22215,1.22225,1.22185,1.22185,67400000.0
2009-10-09 08:37:00,1.22185,1.22235,1.2218,1.22235,130000000.0
2009-10-09 08:38:00,1.22225,1.22235,1.222,1.22215,161400000.0
2009-10-09 08:39:00,1.2221,1.22225,1.22205,1.2222,144000000.0
2009-10-09 08:40:00,1.22215,1.2224,1.22215,1.2224,77600000.0
2009-10-09 08:41:00,1.2224,1.22255,1.2222,1.22235,182600000.0
2009-10-09 08:42:00,1.22235,1.2226,1.22225,1.22235,163200000.0
2009-10-09 08:43:00,1.2224,1.2227,1.22235,1.2227,172200000.0
2009-10-09 08:44:00,1.2225,1.22255,1.2223,1.2223,92000000.0
2009-10-09 08:45:00,1.2223,1.22265,1.2222,1.2225,206200000.0
2009-10-09 08:46:00,1.2225,1.2227,1.22235,1.2227,63200000.0
2009-10-09 08:47:00,1.2226,1.22295,1.2226,1.22295,9600000.0
2009-10-09 08:48:00,1.22295,1.22295,1.2224,1.2225,169200000.0
2009-10-09 08:49:00,1.2225,1.22265,1.2223,1.2223,178800000.0
2009-10-09 08:50:00,1.2223,1.2226,1.2223,1.2226,259800000.0
2009-10-09 08:51:00,1.2226,1.2226,1.22215,1.22215,201600000.0
2009-10-09 08:52:00,1.22215,1.22215,1.22215,1.22215,53000000.0
2009-10-09 08:53:00,1.2221,1.22235,1.2221,1.22235,134200000.0
2009-10-09 08:54:00,1.2225,1.22275,1.22245,1.22245,120400000.0
2009-10-09 08:55:00,1.22245,1.22255,1.22225,1.22245,80800000.0
2009-10-09 08:56:00,1.22235,1.22235,1.22195,1.22215,89200000.0
2009-10-09 08:57:00,1.22215,1.22215,1.2217,1.2218,130600000.0
2009-10-09 08:58:00,1.22175,1.22205,1.2217,1.22205,132200000.0
2009-10-09 08:59:00,1.22205,1.22205,1.2212,1.2214,158400000.0
2009-10-09 09:00:00,1.2214,1.2215,1.2212,1.2212,162800000.0
2009-10-09 09:01:00,1.2212,1.22165,1.22115,1.2214,158600000.0
2009-10-09 09:02:00,1.22145,1.2215,1.22115,1.22115,104400000.0
2009-10-09 09:03:00,1.22115,1.22125,1.22105,1.2211,136700000.0
2009-10-09 09:04:00,1.22115,1.2214,1.221,1.221,174100000.0
2009-10-09 09:05:00,1.221,1.22145,1.221,1.2214,111200000.0
2009-10-09 09:06:00,1.2214,1.22155,1.22115,1.2215,182800000.0
2009-10-09 09:07:00,1.2215,1.222,1.2214,1.22165,334000000.0
2009-10-09 09:08:00,1.22165,1.22165,1.2214,1.2216,143200000.0
2009-10-09 09:09:00,1.2216,1.22185,1.22145,1.2216,185800000.0
2009-10-09 09:10:00,1.2216,1.22165,1.2214,1.2216,123000000.0
2009-10-09 09:11:00,1.2216,1.222,1.22145,1.22195,115400000.0
2009-10-09 09:12:00,1.22195,1.22275,1.2219,1.2223,149700000.0
2009-10-09 09:13:00,1.2223,1.22245,1.22225,1.22235,167200000.0
2009-10-09 09:14:00,1.2223,1.22265,1.2223,1.2223,79200000.0
2009-10-09 09:15:00,1.2224,1.2229,1.22225,1.2227,230900000.0
2009-10-09 09:16:00,1.22295,1.2233,1.2228,1.22285,115000000.0
2009-10-09 09:17:00,1.22285,1.22305,1.22265,1.22285,197400000.0
2009-10-09 09:18:00,1.2229,1.2232,1.22245,1.2226,291800000.0
2009-10-09 09:19:00,1.2226,1.22325,1.2224,1.22295,404200000.0
2009-10-09 09:20:00,1.22295,1.2231,1.2228,1.22305,386600000.0
2009-10-09 09:21:00,1.22305,1.22335,1.22285,1.22325,363000000.0
2009-10-09 09:22:00,1.2232,1.2233,1.22305,1.2233,226400000.0
2009-10-09 09:23:00,1.22315,1.2235,1.2231,1.2234,313600000.0
2009-10-09 09:24:00,1.2235,1.2235,1.22295,1.2231,326800000.0
2009-10-09 09:25:00,1.22315,1.2235,1.22305,1.2232,324600000.0
2009-10-09 09:26:00,1.2232,1.22335,1.22295,1.22295,196000000.0
2009-10-09 09:27:00,1.22295,1.223,1.2229,1.22295,87600000.0
2009-10-09 09:28:00,1.22295,1.22295,1.22275,1.22285,136000000.0
2009-10-09 09:29:00,1.22245,1.22285,1.22245,1.22285,266200000.0
2009-10-09 09:30:00,1.22285,1.2231,1.22255,1.22255,411800000.0
2009-10-09 09:31:00,1.2226,1.2231,1.2225,1.22285,258000000.0
2009-10-09 09:32:00,1.22285,1.2232,1.22285,1.2231,216800000.0
2009-10-09 09:33:00,1.223,1.2231,1.2227,1.2229,239000000.0
2009-10-09 09:34:00,1.22295,1.2234,1.22285,1.22315,100400000.0
2009-10-09 09:35:00,1.2232,1.22355,1.22315,1.2235,85500000.0
2009-10-09 09:36:00,1.2235,1.22365,1.2233,1.22345,142000000.0
2009-10-09 09:37:00,1.2234,1.22355,1.2232,1.2233,270700000.0
2009-10-09 09:38:00,1.2233,1.2235,1.2231,1.2231,271600000.0
2009-10-09 09:39:00,1.2231,1.2236,1.22305,1.22325,191600000.0
2009-10-09 09:40:00,1.2233,1.2235,1.22305,1.2235,206900000.0
2009-10-09 09:41:00,1.2235,1.2236,1.2232,1.2235,158100000.0
2009-10-09 09:42:00,1.22345,1.22365,1.22345,1.22365,39700000.0
2009-10-09 09:43:00,1.2237,1.2237,1.22335,1.2235,144000000.0
2009-10-09 09:44:00,1.2235,1.22355,1.22345,1.2235,50100000.0
2009-10-09 09:45:00,1.2235,1.22365,1.2235,1.2236,50800000.0
2009-10-09 09:46:00,1.2236,1.2236,1.2233,1.2234,151600000.0
2009-10-09 09:47:00,1.22345,1.2235,1.22315,1.22335,199200000.0
2009-10-09 09:48:00,1.22335,1.2234,1.22315,1.2233,174600000.0
2009-10-09 09:49:00,1.2233,1.2234,1.2232,1.2233,31400000.0
2009-10-09 09:50:00,1.22335,1.2234,1.2232,1.2233,43800000.0
2009-10-09 09:51:00,1.2232,1.2233,1.223,1.22305,67100000.0
2009-10-09 09:52:00,1.22315,1.22345,1.22315,1.22335,71300000.0
2009-10-09 09:53:00,1.2233,1.22335,1.2232,1.22325,25600000.0
2009-10-09 09:54:00,1.22325,1.2233,1.22315,1.2232,17400000.0
2009-10-09 09:55:00,1.22315,1.22315,1.2229,1.223,64700000.0
2009-10-09 09:56:00,1.223,1.22315,1.22295,1.22295,137200000.0
2009-10-09 09:57:00,1.22295,1.22355,1.22295,1.22295,213000000.0
2009-10-09 09:58:00,1.22295,1.22315,1.22265,1.22285,100600000.0
2009-10-09 09:59:00,1.22285,1.2229,1.22265,1.22275,46600000.0
2009-10-09 10:00:00,1.22275,1.223,1.2226,1.22275,157400000.0
2009-10-09 10:01:00,1.2228,1.2229,1.2227,1.22285,37700000.0
2009-10-09 10:02:00,1.22285,1.22295,1.22275,1.2229,63500000.0
2009-10-09 10:03:00,1.2229,1.2229,1.2227,1.2227,47800000.0
2009-10-09 10:04:00,1.2227,1.22275,1.2224,1.22245,96800000.0
2009-10-09 10:05:00,1.22245,1.22265,1.2223,1.22265,156500000.0
2009-10-09 10:06:00,1.2227,1.2227,1.2225,1.22255,95200000.0
2009-10-09 10:07:00,1.22255,1.22255,1.22215,1.22215,137800000.0
2009-10-09 10:08:00,1.2223,1.2227,1.2223,1.22255,80700000.0
2009-10-09 10:09:00,1.22245,1.22275,1.2224,1.2226,85300000.0
2009-10-09 10:10:00,1.22255,1.2227,1.22245,1.22245,62900000.0
2009-10-09 10:11:00,1.22245,1.22255,1.2223,1.2224,117400000.0
2009-10-09 10:12:00,1.2224,1.22255,1.2222,1.22235,60200000.0
2009-10-09 10:13:00,1.22235,1.2226,1.2223,1.22245,89400000.0
2009-10-09 10:14:00,1.22245,1.2228,1.22245,1.2227,116500000.0
2009-10-09 10:15:00,1.22275,1.22285,1.2224,1.2226,114400000.0
2009-10-09 10:16:00,1.2226,1.22285,1.2226,1.22285,17300000.0
2009-10-09 10:17:00,1.22275,1.2228,1.22255,1.2226,56600000.0
2009-10-09 10:18:00,1.2226,1.22265,1.22215,1.22235,67900000.0
2009-10-09 10:19:00,1.22225,1.2224,1.2222,1.22235,74700000.0
2009-10-09 10:20:00,1.22235,1.22265,1.2222,1.22255,146500000.0
2009-10-09 10:21:00,1.22255,1.22255,1.2222,1.22255,75500000.0
2009-10-09 10:22:00,1.2225,1.22275,1.2224,1.2227,53900000.0
2009-10-09 10:23:00,1.2228,1.2228,1.2227,1.22275,38700000.0
2009-10-09 10:24:00,1.22275,1.2228,1.22265,1.2227,44200000.0
2009-10-09 10:25:00,1.22265,1.2228,1.22245,1.22245,68200000.0
2009-10-09 10:26:00,1.22245,1.22265,1.22215,1.22235,119900000.0
2009-10-09 10:27:00,1.22235,1.2229,1.22235,1.2228,198500000.0
2009-10-09 10:28:00,1.2227,1.223,1.2225,1.2228,46800000.0
2009-10-09 10:29:00,1.2228,1.22295,1.22275,1.22295,51200000.0
2009-10-09 10:30:00,1.22295,1.22295,1.2224,1.22245,171100000.0
2009-10-09 10:31:00,1.22245,1.2229,1.2223,1.2229,95600000.0
2009-10-09 10:32:00,1.22285,1.223,1.22255,1.22275,74900000.0
2009-10-09 10:33:00,1.22265,1.223,1.22265,1.2228,108900000.0
2009-10-09 10:34:00,1.2228,1.223,1.2227,1.22295,128400000.0
2009-10-09 10:35:00,1.22295,1.22325,1.2228,1.2229,75600000.0
2009-10-09 10:36:00,1.223,1.22325,1.2229,1.22325,38600000.0
2009-10-09 10:37:00,1.22325,1.22325,1.2229,1.22295,49600000.0
2009-10-09 10:38:00,1.223,1.22315,1.223,1.22315,17600000.0
2009-10-09 10:39:00,1.22315,1.2234,1.22315,1.2232,79200000.0
2009-10-09 10:40:00,1.22285,1.22305,1.2225,1.2228,170500000.0
2009-10-09 10:41:00,1.2228,1.2228,1.2225,1.22255,38400000.0
2009-10-09 10:42:00,1.22255,1.223,1.22255,1.2229,143900000.0
2009-10-09 10:43:00,1.2229,1.2233,1.2225,1.2232,139200000.0
2009-10-09 10:44:00,1.22325,1.2235,1.22325,1.22345,52400000.0
2009-10-09 10:45:00,1.2235,1.2235,1.2231,1.2234,127900000.0
2009-10-09 10:46:00,1.2234,1.22365,1.2232,1.2234,183800000.0
2009-10-09 10:47:00,1.22325,1.22395,1.22325,1.22395,141000000.0
2009-10-09 10:48:00,1.22385,1.224,1.22345,1.22375,112200000.0
2009-10-09 10:49:00,1.22375,1.22435,1.22365,1.22405,157000000.0
2009-10-09 10:50:00,1.22415,1.2245,1.22395,1.22395,207500000.0
2009-10-09 10:51:00,1.22405,1.22435,1.22395,1.22425,297000000.0
2009-10-09 10:52:00,1.22425,1.2245,1.22415,1.2243,61800000.0
2009-10-09 10:53:00,1.2243,1.2244,1.22425,1.22425,76000000.0
2009-10-09 10:54:00,1.2243,1.2256,1.2243,1.2255,190500000.0
2009-10-09 10:55:00,1.2255,1.22585,1.22545,1.22545,199400000.0
2009-10-09 10:56:00,1.22545,1.22565,1.22515,1.2253,187700000.0
2009-10-09 10:57:00,1.2253,1.2254,1.22495,1.225,76800000.0
2009-10-09 10:58:00,1.225,1.2252,1.22475,1.22485,108000000.0
2009-10-09 10:59:00,1.22485,1.22525,1.22485,1.225,112600000.0
2009-10-09 11:00:00,1.22505,1.2255,1.225,1.22525,133500000.0
2009-10-09 11:01:00,1.22525,1.22565,1.22505,1.22545,185900000.0
2009-10-09 11:02:00,1.22535,1.22555,1.2253,1.22555,80500000.0
2009-10-09 11:03:00,1.2256,1.2257,1.22555,1.2257,77300000.0
2009-10-09 11:04:00,1.2257,1.2258,1.2254,1.22545,81700000.0
2009-10-09 11:05:00,1.2255,1.2261,1.22515,1.22605,299600000.0
2009-10-09 11:06:00,1.2261,1.2264,1.22545,1.2264,199500000.0
2009-10-09 11:07:00,1.2263,1.2268,1.22605,1.22635,485500000.0
2009-10-09 11:08:00,1.22635,1.2265,1.2262,1.22625,142600000.0
2009-10-09 11:09:00,1.22625,1.2268,1.22625,1.22635,255500000.0
2009-10-09 11:10:00,1.22615,1.2273,1.22615,1.2273,284400000.0
2009-10-09 11:11:00,1.2274,1.22745,1.2266,1.22705,222300000.0
2009-10-09 11:12:00,1.2271,1.2274,1.2264,1.22645,152100000.0
2009-10-09 11:13:00,1.22625,1.22625,1.22575,1.22615,227500000.0
2009-10-09 11:14:00,1.2262,1.2262,1.22585,1.2261,196400000.0
2009-10-09 11:15:00,1.226,1.2263,1.22595,1.2263,113800000.0
2009-10-09 11:16:00,1.2263,1.2263,1.2257,1.2259,102800000.0
2009-10-09 11:17:00,1.2257,1.2257,1.2254,1.2255,141000000.0
2009-10-09 11:18:00,1.22545,1.2259,1.2252,1.2254,111100000.0
2009-10-09 11:19:00,1.2254,1.2256,1.2252,1.2252,104700000.0
2009-10-09 11:20:00,1.2252,1.2256,1.22515,1.2255,146600000.0
2009-10-09 11:21:00,1.2255,1.2255,1.22515,1.22525,134700000.0
2009-10-09 11:22:00,1.22525,1.22535,1.22515,1.22515,151500000.0
2009-10-09 11:23:00,1.22515,1.22535,1.22505,1.22515,94400000.0
2009-10-09 11:24:00,1.22505,1.2254,1.22485,1.2253,367000000.0
2009-10-09 11:25:00,1.22525,1.22535,1.2251,1.22515,134800000.0
2009-10-09 11:26:00,1.2252,1.22555,1.22515,1.22515,307400000.0
2009-10-09 11:27:00,1.22515,1.22545,1.22495,1.225,115200000.0
2009-10-09 11:28:00,1.22495,1.2255,1.22495,1.2255,72600000.0
2009-10-09 11:29:00,1.2255,1.2258,1.22535,1.2258,239600000.0
2009-10-09 11:30:00,1.2258,1.2262,1.22565,1.22595,263300000.0
2009-10-09 11:31:00,1.22595,1.2262,1.2256,1.2259,272200000.0
2009-10-09 11:32:00,1.22595,1.22605,1.22565,1.226,168800000.0
2009-10-09 11:33:00,1.226,1.22605,1.22595,1.226,59700000.0
2009-10-09 11:34:00,1.226,1.226,1.2256,1.2258,200400000.0
2009-10-09 11:35:00,1.2258,1.2258,1.22565,1.2257,152300000.0
2009-10-09 11:36:00,1.2257,1.22585,1.22555,1.22585,162500000.0
2009-10-09 11:37:00,1.2258,1.2258,1.22575,1.22575,19800000.0
2009-10-09 11:38:00,1.22575,1.22605,1.2257,1.22595,102100000.0
2009-10-09 11:39:00,1.2259,1.22595,1.22565,1.22565,31800000.0
2009-10-09 11:40:00,1.22555,1.22565,1.22545,1.22555,77900000.0
2009-10-09 11:41:00,1.22555,1.22575,1.22535,1.22545,229300000.0
2009-10-09 11:42:00,1.22555,1.2257,1.2254,1.2257,179200000.0
2009-10-09 11:43:00,1.2257,1.22605,1.22565,1.22575,275500000.0
2009-10-09 11:44:00,1.22575,1.22575,1.2253,1.22545,102800000.0
2009-10-09 11:45:00,1.22545,1.22575,1.22525,1.22545,147000000.0
2009-10-09 11:46:00,1.22545,1.2256,1.2253,1.22545,197600000.0
2009-10-09 11:47:00,1.22555,1.2257,1.22535,1.2255,194600000.0
2009-10-09 11:48:00,1.2256,1.2256,1.22535,1.22535,79000000.0
2009-10-09 11:49:00,1.2253,1.2257,1.2253,1.2256,47700000.0
2009-10-09 11:50:00,1.22555,1.22585,1.2255,1.22575,65100000.0
2009-10-09 11:51:00,1.22575,1.226,1.2255,1.2256,108500000.0
2009-10-09 11:52:00,1.2256,1.22565,1.2254,1.22565,88600000.0
2009-10-09 11:53:00,1.22565,1.226,1.22545,1.22555,217700000.0
2009-10-09 11:54:00,1.22555,1.22565,1.22545,1.2255,88800000.0
2009-10-09 11:55:00,1.22545,1.2259,1.22545,1.22585,143000000.0
2009-10-09 11:56:00,1.2258,1.226,1.22555,1.22565,151800000.0
2009-10-09 11:57:00,1.22565,1.22565,1.2252,1.22545,194100000.0
2009-10-09 11:58:00,1.22545,1.22565,1.22525,1.22525,258400000.0
2009-10-09 11:59:00,1.2253,1.22555,1.2252,1.22535,279000000.0
2009-10-09 12:00:00,1.2253,1.2255,1.2251,1.22545,205300000.0
2009-10-09 12:01:00,1.22545,1.22545,1.2252,1.22535,100900000.0
2009-10-09 12:02:00,1.2254,1.2255,1.22525,1.22545,104800000.0
2009-10-09 12:03:00,1.22545,1.22545,1.22515,1.22535,71300000.0
2009-10-09 12:04:00,1.22505,1.22525,1.225,1.22525,142700000.0
2009-10-09 12:05:00,1.2253,1.2254,1.2252,1.22525,82400000.0
2009-10-09 12:06:00,1.22525,1.2254,1.2251,1.22515,111700000.0
2009-10-09 12:07:00,1.22515,1.2255,1.22505,1.22535,127500000.0
2009-10-09 12:08:00,1.2254,1.22555,1.2253,1.2254,51100000.0
2009-10-09 12:09:00,1.22555,1.22575,1.2253,1.22575,167600000.0
2009-10-09 12:10:00,1.2257,1.22575,1.2252,1.22525,354000000.0
2009-10-09 12:11:00,1.22525,1.22535,1.22505,1.2251,121200000.0
2009-10-09 12:12:00,1.225,1.2253,1.225,1.2252,245800000.0
2009-10-09 12:13:00,1.2252,1.2254,1.22505,1.2253,154200000.0
2009-10-09 12:14:00,1.2253,1.2259,1.22525,1.22585,273100000.0
2009-10-09 12:15:00,1.22585,1.2263,1.22565,1.2257,174200000.0
2009-10-09 12:16:00,1.2257,1.22575,1.2254,1.2256,165600000.0
2009-10-09 12:17:00,1.2256,1.22595,1.22535,1.22565,250800000.0
2009-10-09 12:18:00,1.22565,1.22615,1.22545,1.22595,318400000.0
2009-10-09 12:19:00,1.2259,1.226,1.22555,1.22595,443200000.0
2009-10-09 12:20:00,1.22595,1.2262,1.22595,1.226,220200000.0
2009-10-09 12:21:00,1.226,1.22615,1.2254,1.22565,144100000.0
2009-10-09 12:22:00,1.22575,1.22575,1.22535,1.22535,316800000.0
2009-10-09 12:23:00,1.22535,1.2262,1.22525,1.22615,149600000.0
2009-10-09 12:24:00,1.2261,1.22625,1.22595,1.22615,156700000.0
2009-10-09 12:25:00,1.22615,1.2265,1.226,1.22635,137700000.0
2009-10-09 12:26:00,1.22635,1.2271,1.22605,1.2271,267400000.0
2009-10-09 12:27:00,1.2271,1.2272,1.22675,1.22685,62800000.0
2009-10-09 12:28:00,1.2269,1.22735,1.2268,1.22725,100100000.0
2009-10-09 12:29:00,1.2273,1.2273,1.22715,1.2272,28700000.0
2009-10-09 12:30:00,1.2273,1.22745,1.227,1.2271,80700000.0
2009-10-09 12:31:00,1.2271,1.2271,1.2268,1.22695,108300000.0
2009-10-09 12:32:00,1.22695,1.2271,1.22635,1.22695,288000000.0
2009-10-09 12:33:00,1.2269,1.2269,1.2263,1.22675,177400000.0
2009-10-09 12:34:00,1.22685,1.22695,1.22665,1.2267,87200000.0
2009-10-09 12:35:00,1.2266,1.22685,1.2266,1.22685,65400000.0
2009-10-09 12:36:00,1.22685,1.227,1.22675,1.227,114000000.0
2009-10-09 12:37:00,1.227,1.2272,1.2267,1.22675,159400000.0
2009-10-09 12:38:00,1.2267,1.22685,1.22615,1.2264,200800000.0
2009-10-09 12:39:00,1.22645,1.22645,1.22605,1.2261,183400000.0
2009-10-09 12:40:00,1.2261,1.2262,1.22585,1.22615,103500000.0
2009-10-09 12:41:00,1.22615,1.2266,1.22615,1.2263,124600000.0
2009-10-09 12:42:00,1.22635,1.22635,1.2263,1.2263,11100000.0
2009-10-09 12:43:00,1.2263,1.2263,1.226,1.22625,43200000.0
2009-10-09 12:44:00,1.22625,1.22625,1.2258,1.22585,134600000.0
2009-10-09 12:45:00,1.22585,1.22605,1.22575,1.226,178800000.0
2009-10-09 12:46:00,1.22605,1.22615,1.22525,1.226,217400000.0
2009-10-09 12:47:00,1.226,1.2261,1.2251,1.22525,222800000.0
2009-10-09 12:48:00,1.22525,1.22565,1.22515,1.22565,132000000.0
2009-10-09 12:49:00,1.22535,1.2254,1.225,1.22525,154800000.0
2009-10-09 12:50:00,1.2252,1.2253,1.22515,1.2252,111500000.0
2009-10-09 12:51:00,1.22515,1.22535,1.225,1.2252,181800000.0
2009-10-09 12:52:00,1.2252,1.22525,1.2251,1.22515,74400000.0
2009-10-09 12:53:00,1.22515,1.22515,1.22505,1.2251,75500000.0
2009-10-09 12:54:00,1.22525,1.22525,1.22505,1.22505,78400000.0
2009-10-09 12:55:00,1.22505,1.2258,1.22505,1.22555,176700000.0
2009-10-09 12:56:00,1.2255,1.22595,1.2255,1.2258,118000000.0
2009-10-09 12:57:00,1.2261,1.22615,1.226,1.2261,37200000.0
2009-10-09 12:58:00,1.2261,1.22655,1.226,1.2265,238900000.0
2009-10-09 12:59:00,1.22655,1.22665,1.22615,1.22625,167200000.0
2009-10-09 13:00:00,1.22625,1.2264,1.22545,1.2257,277900000.0
2009-10-09 13:01:00,1.22575,1.2263,1.2255,1.22595,344400000.0
2009-10-09 13:02:00,1.226,1.2264,1.22585,1.2261,231200000.0
2009-10-09 13:03:00,1.2261,1.22645,1.22585,1.22635,235100000.0
2009-10-09 13:04:00,1.2263,1.22665,1.22605,1.22645,304000000.0
2009-10-09 13:05:00,1.2262,1.22665,1.2258,1.2264,178400000.0
2009-10-09 13:06:00,1.2267,1.22715,1.22605,1.22625,313800000.0
2009-10-09 13:07:00,1.22625,1.2263,1.2259,1.2259,297300000.0
2009-10-09 13:08:00,1.2259,1.22595,1.22585,1.22585,68000000.0
2009-10-09 13:09:00,1.22585,1.2262,1.2258,1.226,83500000.0
2009-10-09 13:10:00,1.2259,1.2259,1.2251,1.2252,189600000.0
2009-10-09 13:11:00,1.22525,1.22555,1.2252,1.2254,215000000.0
2009-10-09 13:12:00,1.2254,1.2254,1.22525,1.2253,115600000.0
2009-10-09 13:13:00,1.2253,1.2254,1.2252,1.22535,65900000.0
2009-10-09 13:14:00,1.2254,1.2255,1.2252,1.22535,103600000.0
2009-10-09 13:15:00,1.22535,1.22545,1.22495,1.22515,293700000.0
2009-10-09 13:16:00,1.2252,1.2253,1.22495,1.22505,72200000.0
2009-10-09 13:17:00,1.22505,1.2253,1.2247,1.22485,233600000.0
2009-10-09 13:18:00,1.22485,1.2249,1.22455,1.2249,112700000.0
2009-10-09 13:19:00,1.22495,1.22515,1.2249,1.22495,108800000.0
2009-10-09 13:20:00,1.22495,1.225,1.2249,1.2249,59200000.0
2009-10-09 13:21:00,1.2249,1.2254,1.2249,1.22535,93000000.0
2009-10-09 13:22:00,1.2253,1.2253,1.2249,1.2249,134400000.0
2009-10-09 13:23:00,1.2249,1.22525,1.2242,1.22515,293700000.0
2009-10-09 13:24:00,1.22515,1.22585,1.22515,1.2255,369900000.0
2009-10-09 13:25:00,1.22565,1.22565,1.22525,1.2253,131000000.0
2009-10-09 13:26:00,1.2255,1.22575,1.2252,1.2253,297500000.0
2009-10-09 13:27:00,1.2254,1.2258,1.2254,1.2258,171500000.0
2009-10-09 13:28:00,1.2257,1.22625,1.2256,1.226,95400000.0
2009-10-09 13:29:00,1.226,1.226,1.225,1.22535,190100000.0
2009-10-09 13:30:00,1.22535,1.2257,1.2251,1.2257,145300000.0
2009-10-09 13:31:00,1.22555,1.22625,1.22555,1.2262,147300000.0
2009-10-09 13:32:00,1.2262,1.2262,1.2256,1.2257,139100000.0
2009-10-09 13:33:00,1.22575,1.2258,1.22535,1.22565,180000000.0
2009-10-09 13:34:00,1.2257,1.22615,1.22545,1.22595,290400000.0
2009-10-09 13:35:00,1.22595,1.22625,1.22555,1.22615,227300000.0
2009-10-09 13:36:00,1.22615,1.22645,1.2257,1.2257,146800000.0
2009-10-09 13:37:00,1.22575,1.2267,1.22565,1.2264,309500000.0
2009-10-09 13:38:00,1.2265,1.2269,1.22645,1.2268,390100000.0
2009-10-09 13:39:00,1.2268,1.22735,1.2264,1.22715,243500000.0
2009-10-09 13:40:00,1.22715,1.2272,1.2268,1.2269,117500000.0
2009-10-09 13:41:00,1.22685,1.227,1.22665,1.2268,172100000.0
2009-10-09 13:42:00,1.2268,1.22765,1.2266,1.22765,239500000.0
2009-10-09 13:43:00,1.22775,1.22775,1.22685,1.22715,283900000.0
2009-10-09 13:44:00,1.2271,1.22715,1.2268,1.22695,171100000.0
2009-10-09 13:45:00,1.2269,1.22755,1.2267,1.22755,281900000.0
2009-10-09 13:46:00,1.22755,1.2278,1.2272,1.2277,265900000.0
2009-10-09 13:47:00,1.2277,1.2277,1.227,1.22705,236500000.0
2009-10-09 13:48:00,1.22705,1.2274,1.227,1.2274,231500000.0
2009-10-09 13:49:00,1.22745,1.228,1.22745,1.2277,184100000.0
2009-10-09 13:50:00,1.2277,1.22795,1.2277,1.2278,125800000.0
2009-10-09 13:51:00,1.2278,1.22805,1.2277,1.2279,230700000.0
2009-10-09 13:52:00,1.22795,1.228,1.2273,1.22745,351700000.0
2009-10-09 13:53:00,1.22745,1.2282,1.22745,1.22805,234300000.0
2009-10-09 13:54:00,1.2282,1.2282,1.2279,1.22795,188700000.0
2009-10-09 13:55:00,1.228,1.228,1.22785,1.22785,35400000.0
2009-10-09 13:56:00,1.2279,1.2279,1.2278,1.2278,27700000.0
2009-10-09 13:57:00,1.2278,1.228,1.2276,1.22765,55900000.0
2009-10-09 13:58:00,1.2277,1.2279,1.22735,1.2278,158700000.0
2009-10-09 13:59:00,1.2278,1.22815,1.2278,1.2278,83100000.0
2009-10-09 14:00:00,1.2278,1.22845,1.22755,1.2284,230300000.0
2009-10-09 14:01:00,1.2284,1.2284,1.22805,1.22825,101300000.0
2009-10-09 14:02:00,1.2283,1.2284,1.228,1.22815,159500000.0
2009-10-09 14:03:00,1.22825,1.2284,1.22815,1.22815,89400000.0
2009-10-09 14:04:00,1.22815,1.22865,1.22815,1.22865,162900000.0
2009-10-09 14:05:00,1.2287,1.2288,1.2283,1.22875,285000000.0
2009-10-09 14:06:00,1.22875,1.2288,1.22805,1.2283,274600000.0
2009-10-09 14:07:00,1.2284,1.2288,1.2282,1.2285,201800000.0
2009-10-09 14:08:00,1.2285,1.22885,1.2282,1.2285,287600000.0
2009-10-09 14:09:00,1.2285,1.2287,1.22805,1.2286,373600000.0
2009-10-09 14:10:00,1.2286,1.2287,1.2284,1.2287,215100000.0
2009-10-09 14:11:00,1.2286,1.2296,1.2286,1.2287,291400000.0
2009-10-09 14:12:00,1.2287,1.229,1.2284,1.22875,344500000.0
2009-10-09 14:13:00,1.22875,1.2289,1.22855,1.22865,351400000.0
2009-10-09 14:14:00,1.22865,1.2289,1.2283,1.22845,420400000.0
2009-10-09 14:15:00,1.2285,1.229,1.2285,1.22865,295600000.0
2009-10-09 14:16:00,1.22865,1.22925,1.22835,1.2285,331300000.0
2009-10-09 14:17:00,1.2285,1.2288,1.2284,1.22855,322900000.0
2009-10-09 14:18:00,1.22855,1.2293,1.22855,1.22925,247600000.0
2009-10-09 14:19:00,1.22925,1.2296,1.22905,1.22915,433100000.0
2009-10-09 14:20:00,1.22915,1.22925,1.22895,1.22925,284400000.0
2009-10-09 14:21:00,1.22925,1.2294,1.229,1.2291,204600000.0
2009-10-09 14:22:00,1.2291,1.2291,1.2288,1.2288,63200000.0
2009-10-09 14:23:00,1.2289,1.22895,1.2288,1.2289,104600000.0
2009-10-09 14:24:00,1.2289,1.2289,1.2287,1.22885,133300000.0
2009-10-09 14:25:00,1.2289,1.2294,1.2288,1.22885,220000000.0
2009-10-09 14:26:00,1.2289,1.22905,1.22845,1.22845,255800000.0
2009-10-09 14:27:00,1.22845,1.2289,1.22845,1.2288,327600000.0
2009-10-09 14:28:00,1.2288,1.2293,1.2287,1.22895,276100000.0
2009-10-09 14:29:00,1.22895,1.2291,1.22885,1.229,238700000.0
2009-10-09 14:30:00,1.22905,1.2292,1.2287,1.2292,241400000.0
2009-10-09 14:31:00,1.2292,1.2292,1.2288,1.22905,240600000.0
2009-10-09 14:32:00,1.22905,1.22905,1.2287,1.2288,270300000.0
2009-10-09 14:33:00,1.22885,1.22935,1.22885,1.22935,321700000.0
2009-10-09 14:34:00,1.22945,1.22945,1.2292,1.22935,283900000.0
2009-10-09 14:35:00,1.22935,1.2298,1.2292,1.22935,337000000.0
2009-10-09 14:36:00,1.22935,1.22975,1.22905,1.22955,397400000.0
2009-10-09 14:37:00,1.22955,1.2299,1.22955,1.2298,361300000.0
2009-10-09 14:38:00,1.2298,1.2299,1.2295,1.22955,177000000.0
2009-10-09 14:39:00,1.22955,1.22985,1.2295,1.2296,193400000.0
2009-10-09 14:40:00,1.2296,1.22975,1.22945,1.2296,166300000.0
2009-10-09 14:41:00,1.2296,1.2297,1.22945,1.22955,19200000.0
2009-10-09 14:42:00,1.2295,1.2297,1.2294,1.22955,71300000.0
2009-10-09 14:43:00,1.22955,1.22975,1.2295,1.2295,77100000.0
2009-10-09 14:44:00,1.22945,1.2301,1.22945,1.22995,171600000.0
2009-10-09 14:45:00,1.22995,1.22995,1.2295,1.22965,132200000.0
2009-10-09 14:46:00,1.22965,1.23,1.22965,1.23,126100000.0
2009-10-09 14:47:00,1.23,1.23035,1.2297,1.2301,157800000.0
2009-10-09 14:48:00,1.2301,1.23035,1.23005,1.23015,158000000.0
2009-10-09 14:49:00,1.23015,1.2304,1.23005,1.23015,85000000.0
2009-10-09 14:50:00,1.23015,1.2304,1.2297,1.2299,148700000.0
2009-10-09 14:51:00,1.2297,1.2298,1.22915,1.22915,162200000.0
2009-10-09 14:52:00,1.22915,1.2294,1.22905,1.22935,157200000.0
2009-10-09 14:53:00,1.22935,1.22935,1.2291,1.2292,44400000.0
2009-10-09 14:54:00,1.2292,1.22945,1.229,1.22945,204800000.0
2009-10-09 14:55:00,1.22945,1.2301,1.22945,1.22945,398500000.0
2009-10-09 14:56:00,1.22965,1.2303,1.2295,1.2303,182500000.0
2009-10-09 14:57:00,1.2303,1.2307,1.23015,1.2304,260600000.0
2009-10-09 14:58:00,1.23045,1.23075,1.23025,1.2305,170400000.0
2009-10-09 14:59:00,1.2305,1.23075,1.23035,1.2304,240200000.0
2009-10-09 15:00:00,1.2304,1.23095,1.2303,1.2305,447400000.0
2009-10-09 15:01:00,1.2305,1.23075,1.23005,1.2306,407600000.0
2009-10-09 15:02:00,1.2306,1.2311,1.23045,1.2311,410800000.0
2009-10-09 15:03:00,1.2309,1.23105,1.23025,1.2304,224800000.0
2009-10-09 15:04:00,1.2304,1.23105,1.23035,1.23065,313700000.0
2009-10-09 15:05:00,1.2307,1.23095,1.23015,1.2306,357700000.0
2009-10-09 15:06:00,1.23075,1.23105,1.2304,1.23075,374500000.0
2009-10-09 15:07:00,1.2307,1.2307,1.2302,1.23045,200500000.0
2009-10-09 15:08:00,1.23055,1.23055,1.22985,1.2299,310400000.0
2009-10-09 15:09:00,1.2299,1.2305,1.22975,1.2303,168900000.0
2009-10-09 15:10:00,1.23025,1.2304,1.23015,1.2302,256400000.0
2009-10-09 15:11:00,1.23025,1.2308,1.2301,1.23055,241000000.0
2009-10-09 15:12:00,1.2305,1.23085,1.23045,1.2308,195400000.0
2009-10-09 15:13:00,1.2308,1.23095,1.23065,1.23065,152000000.0
2009-10-09 15:14:00,1.23065,1.2308,1.2303,1.23075,250100000.0
2009-10-09 15:15:00,1.23065,1.23095,1.2306,1.2306,259300000.0
2009-10-09 15:16:00,1.2306,1.231,1.23055,1.23085,176000000.0
2009-10-09 15:17:00,1.23075,1.23085,1.23035,1.23065,299500000.0
2009-10-09 15:18:00,1.2306,1.2311,1.2304,1.23105,170600000.0
2009-10-09 15:19:00,1.2311,1.23145,1.2308,1.23095,237900000.0
2009-10-09 15:20:00,1.231,1.23135,1.2308,1.23135,177200000.0
2009-10-09 15:21:00,1.23135,1.23175,1.23125,1.23155,227700000.0
2009-10-09 15:22:00,1.2315,1.2315,1.23105,1.23125,174000000.0
2009-10-09 15:23:00,1.2312,1.23125,1.23095,1.23105,229800000.0
2009-10-09 15:24:00,1.2311,1.2313,1.23095,1.23095,100400000.0
2009-10-09 15:25:00,1.23105,1.2311,1.23065,1.2309,142800000.0
2009-10-09 15:26:00,1.2308,1.231,1.23055,1.2308,277500000.0
2009-10-09 15:27:00,1.2308,1.23105,1.2307,1.2309,184100000.0
2009-10-09 15:28:00,1.2309,1.23155,1.2309,1.2314,277300000.0
2009-10-09 15:29:00,1.2314,1.23165,1.2313,1.23155,339000000.0
2009-10-09 15:30:00,1.23155,1.2319,1.2313,1.2319,375100000.0
2009-10-09 15:31:00,1.2319,1.23225,1.2316,1.23225,284900000.0
2009-10-09 15:32:00,1.2323,1.2324,1.232,1.2322,194100000.0
2009-10-09 15:33:00,1.23225,1.2324,1.2317,1.23175,195500000.0
2009-10-09 15:34:00,1.23175,1.2319,1.231,1.2311,173200000.0
2009-10-09 15:35:00,1.2312,1.2313,1.2307,1.23095,314900000.0
2009-10-09 15:36:00,1.23085,1.2313,1.23055,1.23115,231700000.0
2009-10-09 15:37:00,1.23115,1.23135,1.23105,1.2313,272700000.0
2009-10-09 15:38:00,1.2311,1.2313,1.23015,1.23045,241700000.0
2009-10-09 15:39:00,1.23045,1.2307,1.2304,1.23045,228500000.0
2009-10-09 15:40:00,1.23045,1.23055,1.23025,1.23045,179300000.0
2009-10-09 15:41:00,1.2304,1.23055,1.23035,1.23055,123700000.0
2009-10-09 15:42:00,1.2305,1.23075,1.2301,1.2305,210400000.0
2009-10-09 15:43:00,1.2306,1.23085,1.2305,1.23075,111300000.0
2009-10-09 15:44:00,1.23075,1.2311,1.23065,1.23075,211000000.0
2009-10-09 15:45:00,1.23075,1.23105,1.23045,1.23045,258400000.0
2009-10-09 15:46:00,1.23045,1.2309,1.23035,1.2306,229300000.0
2009-10-09 15:47:00,1.23055,1.231,1.23055,1.231,203400000.0
2009-10-09 15:48:00,1.23105,1.2311,1.23065,1.23105,237400000.0
2009-10-09 15:49:00,1.23105,1.2313,1.23075,1.231,274600000.0
2009-10-09 15:50:00,1.23095,1.23145,1.23085,1.2313,161300000.0
2009-10-09 15:51:00,1.23125,1.2317,1.23115,1.2316,169500000.0
2009-10-09 15:52:00,1.23155,1.2318,1.23125,1.2313,156100000.0
2009-10-09 15:53:00,1.2313,1.2313,1.23075,1.23095,133500000.0
2009-10-09 15:54:00,1.23095,1.23095,1.23095,1.23095,79100000.0
2009-10-09 15:55:00,1.23095,1.23105,1.23095,1.23095,107900000.0
2009-10-09 15:56:00,1.23095,1.23115,1.2309,1.2309,213600000.0
2009-10-09 15:57:00,1.2309,1.2318,1.2306,1.23175,209800000.0
2009-10-09 15:58:00,1.23175,1.23175,1.23115,1.2313,71400000.0
2009-10-09 15:59:00,1.23125,1.2313,1.2308,1.23085,159700000.0
2009-10-09 16:00:00,1.2309,1.2318,1.2308,1.2314,190700000.0
2009-10-09 16:01:00,1.23135,1.23175,1.23135,1.23165,114100000.0
2009-10-09 16:02:00,1.23165,1.23175,1.2314,1.2314,132800000.0
2009-10-09 16:03:00,1.23145,1.23185,1.23125,1.2313,218900000.0
2009-10-09 16:04:00,1.2313,1.23175,1.2312,1.23145,151200000.0
2009-10-09 16:05:00,1.23145,1.2318,1.23105,1.23135,264500000.0
2009-10-09 16:06:00,1.23135,1.2317,1.23125,1.23145,171400000.0
2009-10-09 16:07:00,1.2315,1.2316,1.23145,1.23145,125300000.0
2009-10-09 16:08:00,1.23145,1.23165,1.23145,1.23165,93900000.0
2009-10-09 16:09:00,1.23155,1.23215,1.2314,1.232,240500000.0
2009-10-09 16:10:00,1.2319,1.2322,1.23095,1.231,219400000.0
2009-10-09 16:11:00,1.2313,1.23155,1.231,1.2311,270000000.0
2009-10-09 16:12:00,1.23125,1.2315,1.2308,1.23135,214800000.0
2009-10-09 16:13:00,1.23135,1.2315,1.23115,1.2314,290900000.0
2009-10-09 16:14:00,1.23135,1.2315,1.23115,1.2314,258900000.0
2009-10-09 16:15:00,1.2314,1.2315,1.23125,1.2313,298700000.0
2009-10-09 16:16:00,1.2313,1.2314,1.23105,1.23115,271800000.0
2009-10-09 16:17:00,1.2311,1.23145,1.23095,1.2314,201500000.0
2009-10-09 16:18:00,1.2314,1.2314,1.2309,1.2311,191100000.0
2009-10-09 16:19:00,1.23105,1.2312,1.23075,1.23075,291800000.0
2009-10-09 16:20:00,1.2308,1.231,1.2307,1.23095,177800000.0
2009-10-09 16:21:00,1.23095,1.2313,1.2307,1.23125,212500000.0
2009-10-09 16:22:00,1.2312,1.2312,1.23085,1.23105,181700000.0
2009-10-09 16:23:00,1.2311,1.23135,1.23085,1.23115,170900000.0
2009-10-09 16:24:00,1.23115,1.2312,1.23115,1.23115,104300000.0
2009-10-09 16:25:00,1.23115,1.23115,1.2305,1.2308,284500000.0
2009-10-09 16:26:00,1.2308,1.2308,1.2306,1.2306,42200000.0
2009-10-09 16:27:00,1.2306,1.2307,1.23035,1.23055,109400000.0
2009-10-09 16:28:00,1.23065,1.2307,1.2296,1.23025,134400000.0
2009-10-09 16:29:00,1.23025,1.2304,1.2301,1.23015,133700000.0
2009-10-09 16:30:00,1.23015,1.23035,1.2301,1.2302,110100000.0
2009-10-09 16:31:00,1.23015,1.2305,1.22995,1.2304,177000000.0
2009-10-09 16:32:00,1.2304,1.23045,1.22995,1.2302,82800000.0
2009-10-09 16:33:00,1.2303,1.2309,1.2298,1.2309,299000000.0
2009-10-09 16:34:00,1.2309,1.2311,1.2306,1.231,240700000.0
2009-10-09 16:35:00,1.231,1.23115,1.23055,1.23115,136900000.0
2009-10-09 16:36:00,1.23115,1.2313,1.2309,1.23115,143500000.0
2009-10-09 16:37:00,1.23115,1.23155,1.2311,1.23145,127100000.0
2009-10-09 16:38:00,1.2315,1.23165,1.23105,1.23145,295100000.0
2009-10-09 16:39:00,1.2314,1.23165,1.23125,1.2313,119600000.0
2009-10-09 16:40:00,1.23125,1.23135,1.231,1.231,139400000.0
2009-10-09 16:41:00,1.231,1.2311,1.23065,1.2309,120500000.0
2009-10-09 16:42:00,1.2309,1.23115,1.2307,1.2308,248300000.0
2009-10-09 16:43:00,1.23075,1.23075,1.23025,1.2303,126300000.0
2009-10-09 16:44:00,1.23025,1.23045,1.23015,1.2303,224200000.0
2009-10-09 16:45:00,1.2303,1.23075,1.23025,1.2307,316800000.0
2009-10-09 16:46:00,1.2307,1.23135,1.2307,1.23115,160600000.0
2009-10-09 16:47:00,1.23115,1.23125,1.23085,1.2309,153300000.0
2009-10-09 16:48:00,1.2309,1.2311,1.2307,1.2307,157100000.0
2009-10-09 16:49:00,1.2307,1.231,1.23065,1.23085,222200000.0
2009-10-09 16:50:00,1.23085,1.2313,1.23085,1.2311,114100000.0
2009-10-09 16:51:00,1.2311,1.2312,1.2308,1.23085,56800000.0
2009-10-09 16:52:00,1.23085,1.23095,1.2307,1.23085,86600000.0
2009-10-09 16:53:00,1.2308,1.2308,1.23035,1.23045,78900000.0
2009-10-09 16:54:00,1.2305,1.23085,1.23045,1.2307,178300000.0
2009-10-09 16:55:00,1.2307,1.2308,1.2304,1.23045,140600000.0
2009-10-09 16:56:00,1.23045,1.23075,1.23035,1.23055,185900000.0
2009-10-09 16:57:00,1.23055,1.23055,1.2301,1.23025,116900000.0
2009-10-09 16:58:00,1.23025,1.2304,1.2301,1.2301,116400000.0
2009-10-09 16:59:00,1.23005,1.23105,1.23005,1.2309,257000000.0
2009-10-09 17:00:00,1.2309,1.2311,1.23075,1.23095,304700000.0
2009-10-09 17:01:00,1.23095,1.231,1.23075,1.23095,265100000.0
2009-10-09 17:02:00,1.23095,1.2312,1.23085,1.23115,176900000.0
2009-10-09 17:03:00,1.2311,1.2313,1.231,1.2311,132300000.0
2009-10-09 17:04:00,1.23105,1.23135,1.23095,1.23105,126400000.0
2009-10-09 17:05:00,1.23095,1.23095,1.2303,1.2305,156000000.0
2009-10-09 17:06:00,1.2305,1.23055,1.2301,1.2303,74100000.0
2009-10-09 17:07:00,1.2303,1.2305,1.23015,1.23035,142100000.0
2009-10-09 17:08:00,1.23035,1.23045,1.23005,1.23035,153400000.0
2009-10-09 17:09:00,1.23035,1.2305,1.23025,1.23025,75800000.0
2009-10-09 17:10:00,1.23025,1.2306,1.23025,1.2303,79800000.0
2009-10-09 17:11:00,1.2302,1.2303,1.2302,1.23025,56600000.0
2009-10-09 17:12:00,1.2302,1.2303,1.2302,1.23025,24300000.0
2009-10-09 17:13:00,1.23025,1.2303,1.23015,1.2302,57400000.0
2009-10-09 17:14:00,1.2302,1.2308,1.2302,1.23045,120300000.0
2009-10-09 17:15:00,1.23045,1.2311,1.23045,1.231,174900000.0
2009-10-09 17:16:00,1.2309,1.23115,1.2307,1.2309,121700000.0
2009-10-09 17:17:00,1.2309,1.2311,1.2308,1.23095,97300000.0
2009-10-09 17:18:00,1.23095,1.23105,1.23075,1.2309,97200000.0
2009-10-09 17:19:00,1.2309,1.2319,1.23075,1.2317,167300000.0
2009-10-09 17:20:00,1.2317,1.2321,1.2315,1.23205,155600000.0
2009-10-09 17:21:00,1.2319,1.2321,1.2316,1.23165,174800000.0
2009-10-09 17:22:00,1.23165,1.2317,1.2314,1.2316,99100000.0
2009-10-09 17:23:00,1.2316,1.232,1.23155,1.2319,123700000.0
2009-10-09 17:24:00,1.2319,1.2319,1.2313,1.2315,229200000.0
2009-10-09 17:25:00,1.23155,1.2318,1.23145,1.2318,90600000.0
2009-10-09 17:26:00,1.2317,1.2317,1.2308,1.2308,331600000.0
2009-10-09 17:27:00,1.2308,1.23145,1.2308,1.23145,322200000.0
2009-10-09 17:28:00,1.2315,1.2316,1.23115,1.2312,253400000.0
2009-10-09 17:29:00,1.2312,1.2315,1.2311,1.2311,336200000.0
2009-10-09 17:30:00,1.23115,1.2315,1.2311,1.2314,370600000.0
2009-10-09 17:31:00,1.23145,1.2315,1.23125,1.2313,125800000.0
2009-10-09 17:32:00,1.23125,1.23165,1.23125,1.23145,166900000.0
2009-10-09 17:33:00,1.23145,1.23155,1.23135,1.2314,66100000.0
2009-10-09 17:34:00,1.2314,1.23145,1.23125,1.23145,108100000.0
2009-10-09 17:35:00,1.23145,1.23195,1.2314,1.2318,282600000.0
2009-10-09 17:36:00,1.2318,1.2325,1.2318,1.2325,305300000.0
2009-10-09 17:37:00,1.2325,1.2326,1.2323,1.2326,202800000.0
2009-10-09 17:38:00,1.2326,1.23265,1.23225,1.23245,159200000.0
2009-10-09 17:39:00,1.23245,1.2325,1.2318,1.23195,230800000.0
2009-10-09 17:40:00,1.23195,1.23195,1.23155,1.2317,197600000.0
2009-10-09 17:41:00,1.2317,1.2317,1.2313,1.23145,245800000.0
2009-10-09 17:42:00,1.23145,1.23175,1.23135,1.2315,271000000.0
2009-10-09 17:43:00,1.2316,1.23205,1.23145,1.23205,107800000.0
2009-10-09 17:44:00,1.232,1.23245,1.2316,1.23175,197200000.0
2009-10-09 17:45:00,1.23185,1.23225,1.23135,1.232,349400000.0
2009-10-09 17:46:00,1.23205,1.23245,1.2319,1.23235,158900000.0
2009-10-09 17:47:00,1.23225,1.23235,1.232,1.2323,194100000.0
2009-10-09 17:48:00,1.2323,1.2328,1.23225,1.23265,235800000.0
2009-10-09 17:49:00,1.2327,1.23325,1.23255,1.2332,274600000.0
2009-10-09 17:50:00,1.2332,1.2333,1.23275,1.233,342900000.0
2009-10-09 17:51:00,1.23295,1.23325,1.23285,1.23325,125700000.0
2009-10-09 17:52:00,1.23325,1.23345,1.23295,1.23315,279200000.0
2009-10-09 17:53:00,1.2329,1.233,1.2327,1.2327,182700000.0
2009-10-09 17:54:00,1.2327,1.23275,1.23255,1.23275,136400000.0
2009-10-09 17:55:00,1.2328,1.2331,1.2325,1.2331,107900000.0
2009-10-09 17:56:00,1.23305,1.2333,1.233,1.23315,190900000.0
2009-10-09 17:57:00,1.2332,1.23335,1.233,1.23335,128800000.0
2009-10-09 17:58:00,1.23335,1.2334,1.23305,1.2331,46200000.0
2009-10-09 17:59:00,1.2332,1.2336,1.2332,1.2334,95600000.0
2009-10-09 18:00:00,1.23335,1.23365,1.2331,1.23355,149400000.0
2009-10-09 18:01:00,1.23345,1.23375,1.2333,1.2337,178500000.0
2009-10-09 18:02:00,1.23365,1.234,1.2334,1.23345,247400000.0
2009-10-09 18:03:00,1.2335,1.23365,1.2333,1.23355,212300000.0
2009-10-09 18:04:00,1.23355,1.2338,1.2333,1.2335,240499999.0
2009-10-09 18:05:00,1.2335,1.2338,1.23305,1.2336,261900000.0
2009-10-09 18:06:00,1.2335,1.2337,1.23345,1.23355,367100000.0
2009-10-09 18:07:00,1.23355,1.23405,1.23335,1.23365,328900000.0
2009-10-09 18:08:00,1.23365,1.23405,1.23365,1.23395,247700000.0
2009-10-09 18:09:00,1.23385,1.23415,1.23375,1.23385,268700000.0
2009-10-09 18:10:00,1.2338,1.2339,1.2336,1.2338,294000000.0
2009-10-09 18:11:00,1.2338,1.2339,1.2332,1.23345,398000000.0
2009-10-09 18:12:00,1.23345,1.2338,1.23265,1.233,484100000.0
2009-10-09 18:13:00,1.23305,1.2336,1.2327,1.2335,339800000.0
2009-10-09 18:14:00,1.2336,1.23365,1.23285,1.2331,248600000.0
2009-10-09 18:15:00,1.23295,1.2331,1.2323,1.2323,372500000.0
2009-10-09 18:16:00,1.23245,1.23265,1.2321,1.2323,91500000.0
2009-10-09 18:17:00,1.2323,1.23285,1.232,1.23205,89600000.0
2009-10-09 18:18:00,1.232,1.2324,1.232,1.23215,64100000.0
2009-10-09 18:19:00,1.23215,1.23265,1.23215,1.2323,85900000.0
2009-10-09 18:20:00,1.23225,1.23265,1.2321,1.2324,83500000.0
2009-10-09 18:21:00,1.2324,1.2324,1.23205,1.2321,21800000.0
2009-10-09 18:22:00,1.2324,1.23265,1.2322,1.23265,42300000.0
2009-10-09 18:23:00,1.23235,1.2325,1.23225,1.23225,37100000.0
2009-10-09 18:24:00,1.2324,1.2325,1.2322,1.2322,71300000.0
2009-10-09 18:25:00,1.2322,1.2327,1.23215,1.23255,84900000.0
2009-10-09 18:26:00,1.23255,1.2328,1.23235,1.23265,119400000.0
2009-10-09 18:27:00,1.23265,1.2328,1.2325,1.23265,53700000.0
2009-10-09 18:28:00,1.2326,1.23275,1.23255,1.23265,67100000.0
2009-10-09 18:29:00,1.23265,1.23295,1.23235,1.23235,46300000.0
2009-10-09 18:30:00,1.2324,1.23255,1.2322,1.23255,53000000.0
2009-10-09 18:31:00,1.2326,1.23335,1.23255,1.23265,116200000.0
2009-10-09 18:32:00,1.23265,1.2327,1.2324,1.2325,85500000.0
2009-10-09 18:33:00,1.2325,1.23305,1.23245,1.2325,110600000.0
2009-10-09 18:34:00,1.2325,1.23305,1.2324,1.2328,111900000.0
2009-10-09 18:35:00,1.2329,1.23325,1.2328,1.23285,69000000.0
2009-10-09 18:36:00,1.23275,1.2332,1.2326,1.2332,54200000.0
2009-10-09 18:37:00,1.2331,1.2331,1.2326,1.2327,77400000.0
2009-10-09 18:38:00,1.23275,1.2331,1.23255,1.2328,102700000.0
2009-10-09 18:39:00,1.23275,1.2328,1.2325,1.23255,65900000.0
2009-10-09 18:40:00,1.23255,1.2332,1.2323,1.23285,126200000.0
2009-10-09 18:41:00,1.2329,1.23315,1.23255,1.23265,53700000.0
2009-10-09 18:42:00,1.23265,1.23275,1.232,1.23225,149700000.0
2009-10-09 18:43:00,1.23225,1.2324,1.23195,1.2324,52400000.0
2009-10-09 18:44:00,1.2324,1.2324,1.23175,1.2321,186800000.0
2009-10-09 18:45:00,1.2321,1.23225,1.23175,1.23215,192800000.0
2009-10-09 18:46:00,1.23215,1.2326,1.23155,1.2316,145800000.0
2009-10-09 18:47:00,1.23165,1.23195,1.23155,1.23165,112100000.0
2009-10-09 18:48:00,1.23165,1.2318,1.23145,1.2316,56100000.0
2009-10-09 18:49:00,1.2316,1.23175,1.23145,1.2316,36600000.0
2009-10-09 18:50:00,1.2316,1.23175,1.2315,1.23165,99000000.0
2009-10-09 18:51:00,1.2317,1.2319,1.2317,1.23185,49300000.0
2009-10-09 18:52:00,1.23185,1.2319,1.2316,1.2318,82500000.0
2009-10-09 18:53:00,1.23175,1.23235,1.2317,1.2323,59300000.0
2009-10-09 18:54:00,1.2323,1.2326,1.23195,1.23195,112800000.0
2009-10-09 18:55:00,1.23215,1.23245,1.2317,1.23215,129000000.0
2009-10-09 18:56:00,1.2322,1.2328,1.2322,1.23265,58300000.0
2009-10-09 18:57:00,1.23265,1.23295,1.23265,1.23295,34200000.0
2009-10-09 18:58:00,1.233,1.23315,1.233,1.23315,39900000.0
2009-10-09 18:59:00,1.23315,1.2333,1.23275,1.2331,87200000.0
2009-10-09 19:00:00,1.2331,1.23335,1.23295,1.2331,75900000.0
2009-10-09 19:01:00,1.23325,1.23335,1.2332,1.2332,24900000.0
2009-10-09 19:02:00,1.2332,1.2332,1.2326,1.23265,313900000.0
2009-10-09 19:03:00,1.2328,1.23305,1.232,1.23215,269200000.0
2009-10-09 19:04:00,1.23215,1.23235,1.2316,1.232,103200000.0
2009-10-09 19:05:00,1.232,1.23215,1.23175,1.23215,140700000.0
2009-10-09 19:06:00,1.23215,1.23235,1.2317,1.23215,134800000.0
2009-10-09 19:07:00,1.2322,1.2325,1.23175,1.2325,57100000.0
2009-10-09 19:08:00,1.2325,1.23305,1.23225,1.2328,100700000.0
2009-10-09 19:09:00,1.23275,1.233,1.2326,1.23275,49300000.0
2009-10-09 19:10:00,1.2328,1.2328,1.2324,1.23255,70200000.0
2009-10-09 19:11:00,1.2326,1.23265,1.23225,1.2323,41000000.0
2009-10-09 19:12:00,1.23225,1.23225,1.232,1.232,28000000.0
2009-10-09 19:13:00,1.23205,1.2322,1.2319,1.23195,43200000.0
2009-10-09 19:14:00,1.23195,1.23205,1.2319,1.23195,34200000.0
2009-10-09 19:15:00,1.23195,1.2323,1.2319,1.2322,62600000.0
2009-10-09 19:16:00,1.23225,1.2324,1.2321,1.23215,66400000.0
2009-10-09 19:17:00,1.2321,1.2322,1.23195,1.23195,43700000.0
2009-10-09 19:18:00,1.23195,1.2322,1.2319,1.2322,96200000.0
2009-10-09 19:19:00,1.2322,1.23235,1.232,1.2323,70800000.0
2009-10-09 19:20:00,1.23225,1.23235,1.23225,1.2323,15300000.0
2009-10-09 19:21:00,1.2323,1.23245,1.23225,1.2323,30200000.0
2009-10-09 19:22:00,1.23225,1.2328,1.23215,1.23215,40700000.0
2009-10-09 19:23:00,1.2323,1.2327,1.2323,1.2326,30000000.0
2009-10-09 19:24:00,1.23265,1.23285,1.2326,1.23265,13000000.0
2009-10-09 19:25:00,1.2326,1.2327,1.2325,1.2325,8000000.0
2009-10-09 19:26:00,1.2326,1.2332,1.23255,1.2327,39000000.0
2009-10-09 19:27:00,1.2327,1.2328,1.2326,1.2328,12000000.0
2009-10-09 19:28:00,1.2327,1.2327,1.2325,1.23265,14600000.0
2009-10-09 19:29:00,1.2328,1.2328,1.23265,1.23265,2000000.0
2009-10-09 19:30:00,1.2327,1.23285,1.23215,1.2322,25800000.0
2009-10-09 19:31:00,1.23235,1.2326,1.2321,1.2322,58200000.0
2009-10-09 19:32:00,1.23225,1.2323,1.2321,1.2321,28600000.0
2009-10-09 19:33:00,1.2321,1.23215,1.23205,1.2321,20000000.0
2009-10-09 19:34:00,1.2321,1.23225,1.2321,1.23215,17000000.0
2009-10-09 19:35:00,1.23215,1.23225,1.23195,1.23195,31800000.0
2009-10-09 19:36:00,1.23195,1.232,1.23185,1.23195,13000000.0
2009-10-09 19:37:00,1.23195,1.23195,1.23165,1.23175,34500000.0
2009-10-09 19:38:00,1.23175,1.2323,1.23175,1.23195,53500000.0
2009-10-09 19:39:00,1.23195,1.2323,1.2319,1.2321,65400000.0
2009-10-09 19:40:00,1.23205,1.2321,1.23205,1.23205,11000000.0
2009-10-09 19:41:00,1.2321,1.23235,1.2321,1.23235,15800000.0
2009-10-09 19:42:00,1.23235,1.2326,1.23235,1.2325,23600000.0
2009-10-09 19:43:00,1.2325,1.2326,1.23245,1.23255,25700000.0
2009-10-09 19:44:00,1.2326,1.2327,1.2326,1.23265,19600000.0
2009-10-09 19:45:00,1.2326,1.2327,1.23245,1.2325,12600000.0
2009-10-09 19:46:00,1.2325,1.2325,1.2322,1.2322,12400000.0
2009-10-09 19:47:00,1.23235,1.2325,1.23235,1.23235,10000000.0
2009-10-09 19:48:00,1.23235,1.2325,1.23235,1.23235,13000000.0
2009-10-09 19:49:00,1.23205,1.2322,1.23183,1.2321,97700000.0
2009-10-09 19:50:00,1.23235,1.2325,1.23235,1.23245,23900000.0
2009-10-09 19:51:00,1.23245,1.2325,1.2323,1.23245,19800000.0
2009-10-09 19:52:00,1.23245,1.2325,1.2323,1.2324,19000000.0
2009-10-09 19:53:00,1.2323,1.23235,1.2323,1.2323,20100000.0
2009-10-09 19:54:00,1.23245,1.2325,1.23175,1.2319,27800000.0
2009-10-09 19:55:00,1.2319,1.2319,1.2318,1.2318,16000000.0
2009-10-09 19:56:00,1.2318,1.2319,1.2318,1.23185,6000000.0
2009-10-09 19:57:00,1.23089,1.23127,1.23069,1.23116,118000000.0
2009-10-09 19:58:00,1.23185,1.23245,1.23185,1.2319,40600000.0
2009-10-09 19:59:00,1.2319,1.2319,1.23175,1.23175,43800000.0
2009-10-09 20:00:00,1.23175,1.23185,1.23145,1.23155,30100000.0
2009-10-09 20:01:00,1.2316,1.2317,1.23145,1.2317,11900000.0
2009-10-09 20:02:00,1.23155,1.2316,1.2314,1.23145,45800000.0
2009-10-09 20:03:00,1.23145,1.23145,1.23145,1.23145,4000000.0
2009-10-09 20:04:00,1.23145,1.23145,1.23145,1.23145,15000000.0
2009-10-09 20:05:00,1.23145,1.23155,1.23145,1.2315,25300000.0
2009-10-09 20:06:00,1.2316,1.23175,1.2314,1.23155,48900000.0
2009-10-09 20:07:00,1.2316,1.2318,1.2315,1.2316,70600000.0
2009-10-09 20:08:00,1.2316,1.23195,1.2314,1.23175,90900000.0
2009-10-09 20:09:00,1.2317,1.23195,1.2316,1.23175,63900000.0
2009-10-09 20:10:00,1.2318,1.23195,1.23145,1.2316,69600000.0
2009-10-09 20:11:00,1.2317,1.23205,1.23155,1.232,99400000.0
2009-10-09 20:12:00,1.23205,1.23255,1.23165,1.2317,79900000.0
2009-10-09 20:13:00,1.2317,1.23175,1.23145,1.23145,35300000.0
2009-10-09 20:14:00,1.2315,1.2315,1.23145,1.23145,37000000.0
2009-10-09 20:15:00,1.23155,1.23155,1.23105,1.23105,8000000.0
2009-10-09 20:16:00,1.231,1.23135,1.231,1.2313,22200000.0
2009-10-09 20:17:00,1.2313,1.2316,1.2313,1.23135,33400000.0
2009-10-09 20:18:00,1.23135,1.2314,1.2312,1.2313,53300000.0
2009-10-09 20:19:00,1.23135,1.23135,1.23125,1.23125,31000000.0
2009-10-09 20:20:00,1.23125,1.2313,1.23105,1.23125,33000000.0
2009-10-09 20:21:00,1.23115,1.2312,1.2306,1.2307,27700000.0
2009-10-09 20:22:00,1.2308,1.23125,1.2308,1.23105,41300000.0
2009-10-09 20:23:00,1.23105,1.23105,1.2308,1.23085,19000000.0
2009-10-09 20:24:00,1.2309,1.2309,1.2308,1.2309,11200000.0
2009-10-09 20:25:00,1.2309,1.23115,1.2309,1.2311,8600000.0
2009-10-09 20:26:00,1.2311,1.23145,1.2311,1.23115,30600000.0
2009-10-09 20:27:00,1.2312,1.2314,1.2312,1.2314,21200000.0
2009-10-09 20:28:00,1.23145,1.23155,1.23095,1.23145,54900000.0
2009-10-09 20:29:00,1.2314,1.23145,1.2311,1.23115,49100000.0
2009-10-09 20:30:00,1.23115,1.23135,1.23085,1.2309,59000000.0
2009-10-09 20:31:00,1.2309,1.23095,1.23055,1.2308,12000000.0
2009-10-09 20:32:00,1.2308,1.23105,1.2305,1.2309,84100000.0
2009-10-09 20:33:00,1.23095,1.23095,1.23065,1.2307,12100000.0
2009-10-09 20:34:00,1.2307,1.2311,1.2307,1.2311,12500000.0
2009-10-09 20:35:00,1.2311,1.2311,1.23065,1.231,33000000.0
2009-10-09 20:36:00,1.231,1.231,1.2303,1.2307,32700000.0
2009-10-09 20:37:00,1.23075,1.23075,1.2301,1.2301,30200000.0
2009-10-09 20:38:00,1.23015,1.23015,1.23015,1.23015,18600000.0
2009-10-09 20:39:00,1.2303,1.23045,1.2302,1.2304,11000000.0
2009-10-09 20:40:00,1.2304,1.2304,1.22975,1.22995,28800000.0
2009-10-09 20:41:00,1.22995,1.23,1.2299,1.23,21500000.0
2009-10-09 20:42:00,1.23,1.2302,1.22995,1.2301,17100000.0
2009-10-09 20:43:00,1.22995,1.23015,1.22985,1.22995,57500000.0
2009-10-09 20:44:00,1.23,1.2302,1.2299,1.23015,52200000.0
2009-10-09 20:45:00,1.23015,1.2306,1.23005,1.23055,16500000.0
2009-10-09 20:46:00,1.23055,1.23055,1.23045,1.23045,22500000.0
2009-10-09 20:47:00,1.23045,1.23065,1.2303,1.23065,30800000.0
2009-10-09 20:48:00,1.23065,1.231,1.2306,1.231,37000000.0
2009-10-09 20:49:00,1.231,1.231,1.2305,1.23055,66300000.0
2009-10-09 20:50:00,1.23055,1.23055,1.23,1.23,15800000.0
2009-10-09 20:51:00,1.22995,1.23005,1.2296,1.22975,36200000.0
2009-10-09 20:52:00,1.22985,1.2299,1.22955,1.22975,58500000.0
2009-10-09 20:53:00,1.22975,1.22985,1.22955,1.2298,37000000.0
2009-10-09 20:54:00,1.23005,1.2301,1.2299,1.23,47300000.0
2009-10-09 20:55:00,1.2298,1.23,1.22975,1.22995,86700000.0
2009-10-09 20:56:00,1.23,1.2302,1.2299,1.23015,40400000.0
2009-10-09 20:57:00,1.23015,1.23015,1.22985,1.22985,18900000.0
2009-10-09 20:58:00,1.22985,1.2299,1.22975,1.2298,22000000.0
2009-10-09 20:59:00,1.2298,1.2298,1.22945,1.2297,46700000.0
2009-10-09 21:00:00,1.2297,1.22975,1.2295,1.2296,45900000.0
2009-10-09 21:01:00,1.2296,1.23015,1.2295,1.23015,66000000.0
2009-10-09 21:02:00,1.2301,1.2301,1.2298,1.22995,44200000.0
2009-10-09 21:03:00,1.22995,1.2304,1.2299,1.22995,57300000.0
2009-10-09 21:04:00,1.22945,1.22962,1.22855,1.22948,92900000.0
2009-10-09 21:05:00,1.22995,1.22995,1.2299,1.2299,10000000.0
2009-10-09 21:06:00,1.2299,1.23055,1.22985,1.23055,113200000.0
2009-10-09 21:07:00,1.23055,1.23075,1.2303,1.23055,68000000.0
2009-10-09 21:08:00,1.23055,1.23115,1.23045,1.2305,82500000.0
2009-10-09 21:09:00,1.2305,1.23085,1.2305,1.2307,28800000.0
2009-10-09 21:10:00,1.23075,1.2309,1.23055,1.23075,26000000.0
2009-10-09 21:11:00,1.23075,1.23075,1.2304,1.23075,28100000.0
2009-10-09 21:12:00,1.2308,1.231,1.2302,1.2306,57300000.0
2009-10-09 21:13:00,1.2305,1.23055,1.2299,1.23,52700000.0
2009-10-09 21:14:00,1.23,1.23015,1.23,1.23015,20400000.0
2009-10-09 21:15:00,1.2299,1.2302,1.22975,1.22985,69500000.0
2009-10-09 21:16:00,1.22985,1.22995,1.22955,1.22965,94600000.0
2009-10-09 21:17:00,1.22965,1.2297,1.22945,1.2295,44200000.0
2009-10-09 21:18:00,1.2296,1.22985,1.2294,1.2296,43700000.0
2009-10-09 21:19:00,1.22955,1.22985,1.2293,1.22985,74900000.0
2009-10-09 21:20:00,1.2298,1.23025,1.22965,1.2301,64300000.0
2009-10-09 21:21:00,1.23005,1.2302,1.22935,1.2296,84900000.0
2009-10-09 21:22:00,1.22965,1.23,1.22945,1.23,34700000.0
2009-10-09 21:23:00,1.23005,1.23025,1.22985,1.23025,14600000.0
2009-10-09 21:24:00,1.2302,1.2306,1.2298,1.2306,61400000.0
2009-10-09 21:25:00,1.2307,1.23085,1.23025,1.23025,28500000.0
2009-10-09 21:26:00,1.2305,1.231,1.2305,1.23085,48500000.0
2009-10-09 21:27:00,1.23085,1.23105,1.2308,1.23095,51300000.0
2009-10-09 21:28:00,1.23095,1.23135,1.23095,1.2312,17100000.0
2009-10-09 21:29:00,1.2312,1.2315,1.2311,1.2315,35200000.0
2009-10-09 21:30:00,1.23155,1.23155,1.2299,1.2307,74100000.0
2009-10-09 21:31:00,1.2309,1.2312,1.23075,1.2308,56000000.0
2009-10-09 21:32:00,1.2308,1.2308,1.23075,1.2308,22700000.0
2009-10-09 21:33:00,1.2308,1.2309,1.23075,1.2309,39600000.0
2009-10-09 21:34:00,1.2309,1.23095,1.2308,1.23095,23900000.0
2009-10-09 21:35:00,1.231,1.2311,1.2308,1.231,63800000.0
2009-10-09 21:36:00,1.2308,1.23085,1.23065,1.23085,19300000.0
2009-10-09 21:37:00,1.23085,1.23115,1.2308,1.23095,42000000.0
2009-10-09 21:38:00,1.231,1.2314,1.23095,1.2313,18300000.0
2009-10-09 21:39:00,1.2313,1.2313,1.2313,1.2313,1000000.0
2009-10-09 21:40:00,1.2313,1.2313,1.2313,1.2313,11700000.0
2009-10-09 21:41:00,1.2314,1.2314,1.2314,1.2314,4200000.0
2009-10-09 21:42:00,1.23155,1.23155,1.23025,1.231,52600000.0
2009-10-09 21:43:00,1.2309,1.23125,1.2303,1.23125,28300000.0
2009-10-09 21:44:00,1.23125,1.2314,1.23115,1.2313,30500000.0
2009-10-09 21:45:00,1.2313,1.23155,1.23085,1.2309,29700000.0
2009-10-09 21:46:00,1.2309,1.2313,1.2306,1.2313,100900000.0
2009-10-09 21:47:00,1.2312,1.2312,1.2309,1.2311,44700000.0
2009-10-09 21:48:00,1.23105,1.23175,1.23105,1.23125,58300000.0
2009-10-09 21:49:00,1.2312,1.2312,1.2312,1.2312,5000000.0
2009-10-09 21:50:00,1.23125,1.23145,1.23035,1.2305,133800000.0
2009-10-09 21:51:00,1.2304,1.2306,1.2302,1.23045,55400000.0
2009-10-09 21:52:00,1.2304,1.23045,1.23025,1.23025,54600000.0
2009-10-09 21:53:00,1.23025,1.23065,1.23025,1.23055,16300000.0
2009-10-09 21:54:00,1.23055,1.23055,1.2298,1.2302,31800000.0
2009-10-09 21:55:00,1.2302,1.2302,1.2293,1.2293,28100000.0
2009-10-09 21:56:00,1.22935,1.22975,1.22935,1.22975,36400000.0
2009-10-09 21:57:00,1.2297,1.2297,1.2297,1.2297,4000000.0
2009-10-09 21:58:00,1.2295,1.22955,1.2282,1.229,75500000.0
2009-10-09 21:59:00,1.229,1.2294,1.229,1.22925,85300000.0
2009-10-09 22:00:00,1.22925,1.22925,1.229,1.2291,49000000.0
2009-10-09 22:01:00,1.2292,1.2297,1.2292,1.2295,30500000.0
2009-10-09 22:02:00,1.2295,1.2298,1.22895,1.22925,48400000.0
2009-10-09 22:03:00,1.229,1.22925,1.22875,1.2288,19800000.0
2009-10-09 22:04:00,1.2288,1.2293,1.22855,1.2288,29100000.0
2009-10-09 22:05:00,1.2287,1.2287,1.22815,1.22825,33800000.0
2009-10-09 22:06:00,1.2283,1.2283,1.2283,1.2283,3000000.0
2009-10-09 22:07:00,1.2283,1.2284,1.2282,1.2284,25000000.0
2009-10-09 22:08:00,1.2284,1.22845,1.2282,1.2282,13900000.0
2009-10-09 22:09:00,1.2283,1.22855,1.22825,1.22825,8000000.0
2009-10-09 22:10:00,1.2284,1.2284,1.22785,1.2283,15200000.0
2009-10-09 22:11:00,1.2283,1.2289,1.22825,1.2287,38900000.0
2009-10-09 22:12:00,1.22815,1.2285,1.22815,1.2285,14000000.0
2009-10-09 22:13:00,1.22865,1.22895,1.22855,1.22855,47800000.0
2009-10-09 22:14:00,1.22865,1.2288,1.2286,1.2288,19600000.0
2009-10-09 22:15:00,1.2288,1.23045,1.2288,1.23045,45200000.0
2009-10-09 22:16:00,1.23015,1.2305,1.2295,1.2295,50700000.0
2009-10-09 22:17:00,1.2294,1.2303,1.2294,1.23025,45700000.0
2009-10-09 22:18:00,1.23025,1.23025,1.22935,1.2294,16000000.0
2009-10-09 22:19:00,1.2294,1.2296,1.2293,1.22955,33400000.0
2009-10-09 22:20:00,1.22955,1.2296,1.2293,1.2293,28700000.0
2009-10-09 22:21:00,1.2293,1.22985,1.2287,1.2292,23200000.0
2009-10-09 22:22:00,1.22942,1.22953,1.22938,1.22952,43900000.0
2009-10-09 22:23:00,1.22935,1.2298,1.2293,1.22935,43900000.0
2009-10-09 22:24:00,1.22935,1.2294,1.2293,1.22935,42200000.0
2009-10-09 22:25:00,1.22955,1.22975,1.22875,1.2295,31700000.0
2009-10-09 22:26:00,1.2295,1.2302,1.22945,1.23005,31600000.0
2009-10-09 22:27:00,1.2302,1.23055,1.2291,1.22955,31500000.0
2009-10-09 22:28:00,1.2296,1.2297,1.2296,1.2297,8000000.0
2009-10-09 22:29:00,1.2296,1.2299,1.2296,1.2297,6000000.0
2009-10-09 22:30:00,1.2297,1.22975,1.22965,1.22975,4000000.0
2009-10-09 22:31:00,1.22975,1.22975,1.2297,1.2297,3000000.0
2009-10-09 22:32:00,1.22985,1.23005,1.22935,1.23005,49200000.0
2009-10-09 22:33:00,1.2301,1.23035,1.22985,1.22995,93500000.0
2009-10-09 22:34:00,1.22899,1.22953,1.22895,1.22896,58300000.0
2009-10-09 22:35:00,1.23045,1.231,1.23045,1.231,93600000.0
2009-10-09 22:36:00,1.23105,1.2315,1.2309,1.2313,55200000.0
2009-10-09 22:37:00,1.2313,1.2313,1.2298,1.2303,36000000.0
2009-10-09 22:38:00,1.2301,1.23055,1.22995,1.23055,9900000.0
2009-10-09 22:39:00,1.23065,1.2307,1.22985,1.22985,6000000.0
2009-10-09 22:40:00,1.22965,1.23025,1.22965,1.23025,5900000.0
2009-10-09 22:41:00,1.2303,1.23055,1.2303,1.2305,7700000.0
2009-10-09 22:42:00,1.23055,1.2306,1.23055,1.2306,2000000.0
2009-10-09 22:43:00,1.2306,1.2306,1.22995,1.2301,59700000.0
2009-10-09 22:44:00,1.23005,1.2302,1.22865,1.22995,61800000.0
2009-10-09 22:45:00,1.2299,1.2299,1.2287,1.229,60400000.0
2009-10-09 22:46:00,1.22915,1.2294,1.22915,1.2294,22700000.0
2009-10-09 22:47:00,1.22895,1.2294,1.22895,1.2294,24000000.0
2009-10-09 22:48:00,1.2295,1.2296,1.22945,1.22945,11000000.0
2009-10-09 22:49:00,1.22945,1.2296,1.22895,1.2296,28000000.0
2009-10-09 22:50:00,1.2296,1.2297,1.2289,1.2289,34800000.0
2009-10-09 22:51:00,1.2289,1.22895,1.2288,1.22895,17000000.0
2009-10-09 22:52:00,1.22895,1.2296,1.22875,1.2296,6800000.0
2009-10-09 22:53:00,1.2296,1.2296,1.22955,1.22955,7000000.0
2009-10-09 22:54:00,1.2296,1.2296,1.22935,1.22945,4000000.0
2009-10-09 22:55:00,1.22955,1.22955,1.2295,1.2295,7000000.0
2009-10-09 22:56:00,1.22955,1.22955,1.2289,1.2289,3000000.0
2009-10-09 22:57:00,1.2292,1.22955,1.22915,1.22955,24000000.0
2009-10-09 22:58:00,1.22955,1.22955,1.22945,1.2295,5000000.0
2009-10-09 22:59:00,1.22965,1.22965,1.22905,1.22905,4000000.0
2009-10-11 23:00:00,1.23083,1.23083,1.23021,1.23039,123500000.0
2009-10-11 23:01:00,1.23008,1.2302,1.22891,1.23011,106200000.0
2009-10-11 23:02:00,1.2301,1.23036,1.22963,1.23032,91800000.0
2009-10-11 23:03:00,1.22975,1.22994,1.22965,1.22972,94500000.0
2009-10-11 23:04:00,1.2309,1.231,1.2301,1.23055,11400000.0
2009-10-11 23:05:00,1.23004,1.23026,1.22979,1.23002,67700000.0
2009-10-11 23:06:00,1.2307,1.2307,1.2307,1.2307,1900000.0
2009-10-11 23:07:00,1.2308,1.2308,1.23045,1.23055,11400000.0
2009-10-11 23:08:00,1.23065,1.2311,1.23055,1.23085,18700000.0
2009-10-11 23:09:00,1.23045,1.2308,1.23045,1.23055,9500000.0
2009-10-11 23:10:00,1.2307,1.23085,1.23065,1.2307,28500000.0
2009-10-11 23:11:00,1.2307,1.231,1.23055,1.23085,20100000.0
2009-10-11 23:12:00,1.2309,1.2309,1.2309,1.2309,1900000.0
2009-10-11 23:13:00,1.2308,1.2308,1.2307,1.2307,11400000.0
2009-10-11 23:14:00,1.2308,1.23085,1.2307,1.23085,11400000.0
2009-10-11 23:15:00,1.23027,1.2305,1.23021,1.23027,224400000.0
2009-10-11 23:17:00,1.23065,1.23065,1.2306,1.2306,4600000.0
2009-10-11 23:18:00,1.2306,1.2306,1.2301,1.2301,14000000.0
2009-10-11 23:19:00,1.2303,1.2306,1.2303,1.2306,5700000.0
2009-10-11 23:20:00,1.23055,1.2307,1.23035,1.2306,22700000.0
2009-10-11 23:21:00,1.23055,1.23065,1.23055,1.23065,3800000.0
2009-10-11 23:22:00,1.23045,1.23045,1.2304,1.2304,3800000.0
2009-10-11 23:23:00,1.2304,1.231,1.2303,1.23035,17000000.0
2009-10-11 23:24:00,1.2305,1.2305,1.2305,1.2305,1900000.0
2009-10-11 23:25:00,1.23055,1.23055,1.23055,1.23055,1900000.0
2009-10-11 23:26:00,1.22968,1.22996,1.22961,1.22975,86600000.0
2009-10-11 23:27:00,1.23075,1.23075,1.2306,1.23065,5700000.0
2009-10-11 23:28:00,1.23075,1.2309,1.23075,1.23085,6700000.0
2009-10-11 23:29:00,1.23075,1.23075,1.23075,1.23075,1900000.0
2009-10-11 23:30:00,1.2307,1.2307,1.23,1.23,12200000.0
2009-10-11 23:31:00,1.23025,1.23025,1.23025,1.23025,1900000.0
2009-10-11 23:32:00,1.23068,1.2307,1.23065,1.2307,26200000.0
2009-10-11 23:33:00,1.23018,1.2306,1.23005,1.2306,18100000.0
2009-10-11 23:34:00,1.2301,1.2301,1.2301,1.2301,1900000.0
2009-10-11 23:35:00,1.23025,1.23025,1.23025,1.23025,1900000.0
2009-10-11 23:36:00,1.2309,1.23093,1.2308,1.23088,128800000.0
2009-10-11 23:38:00,1.23005,1.23005,1.22875,1.2292,29600000.0
2009-10-11 23:39:00,1.2293,1.23065,1.22905,1.23015,39200000.0
2009-10-11 23:40:00,1.23045,1.23045,1.23045,1.23045,1000000.0
2009-10-11 23:42:00,1.23045,1.23045,1.22925,1.2303,5000000.0
2009-10-11 23:43:00,1.2291,1.2293,1.2291,1.22925,6600000.0
2009-10-11 23:44:00,1.2293,1.2293,1.2293,1.2293,3700000.0
2009-10-11 23:45:00,1.2294,1.22945,1.2294,1.22945,4600000.0
2009-10-11 23:46:00,1.22975,1.22985,1.22975,1.2298,6000000.0
2009-10-11 23:47:00,1.23,1.23005,1.22935,1.22975,19000000.0
2009-10-11 23:48:00,1.22987,1.22987,1.2295,1.2295,113200000.0
2009-10-11 23:49:00,1.23023,1.23031,1.22986,1.22986,127600000.0
2009-10-11 23:51:00,1.22997,1.23007,1.22973,1.2299,141700000.0
2009-10-11 23:52:00,1.22985,1.23005,1.22985,1.22985,4800000.0
2009-10-11 23:53:00,1.2299,1.2306,1.2299,1.2306,13300000.0
2009-10-11 23:54:00,1.2302,1.2302,1.2302,1.2302,1900000.0
2009-10-11 23:56:00,1.23045,1.23045,1.23045,1.23045,1900000.0
2009-10-11 23:57:00,1.2307,1.2307,1.23045,1.23055,12200000.0
2009-10-11 23:58:00,1.23065,1.2309,1.23065,1.23075,5700000.0
2009-10-11 23:59:00,1.23075,1.2311,1.2307,1.2311,24700000.0
2009-10-12 00:00:00,1.231,1.231,1.23065,1.23085,9200000.0
2009-10-12 00:01:00,1.2307,1.23075,1.23065,1.23075,20100000.0
2009-10-12 00:02:00,1.23075,1.23075,1.23075,1.23075,2000000.0
2009-10-12 00:03:00,1.23075,1.231,1.23075,1.231,6000000.0
2009-10-12 00:04:00,1.23115,1.23115,1.23085,1.2309,6000000.0
2009-10-12 00:05:00,1.2309,1.2309,1.2309,1.2309,2000000.0
2009-10-12 00:06:00,1.2307,1.2307,1.2307,1.2307,1000000.0
2009-10-12 00:07:00,1.23075,1.2311,1.23075,1.231,20000000.0
2009-10-12 00:08:00,1.23105,1.23125,1.231,1.23105,37000000.0
2009-10-12 00:09:00,1.2311,1.23135,1.23065,1.23105,64900000.0
2009-10-12 00:10:00,1.2312,1.2313,1.2312,1.23125,8000000.0
2009-10-12 00:11:00,1.23105,1.2312,1.23105,1.2312,3000000.0
2009-10-12 00:12:00,1.23125,1.23185,1.23125,1.23185,22200000.0
2009-10-12 00:13:00,1.23195,1.23195,1.2314,1.2314,71800000.0
2009-10-12 00:14:00,1.2314,1.2316,1.2308,1.2313,88900000.0
2009-10-12 00:15:00,1.23145,1.23165,1.2308,1.23155,141500000.0
2009-10-12 00:16:00,1.23165,1.23175,1.2315,1.23155,35000000.0
2009-10-12 00:17:00,1.2315,1.23175,1.2315,1.23175,26800000.0
2009-10-12 00:18:00,1.2318,1.2321,1.23142,1.23185,80000000.0
2009-10-12 00:19:00,1.23175,1.23245,1.2317,1.23235,34600000.0
2009-10-12 00:20:00,1.23235,1.23235,1.23155,1.23195,37800000.0
2009-10-12 00:21:00,1.2319,1.2319,1.23175,1.23185,24000000.0
2009-10-12 00:22:00,1.2318,1.23185,1.2315,1.23165,58500000.0
2009-10-12 00:23:00,1.23165,1.2318,1.2316,1.23165,24000000.0
2009-10-12 00:24:00,1.2317,1.23185,1.2316,1.2317,26000000.0
2009-10-12 00:25:00,1.2315,1.232,1.2311,1.2317,47600000.0
2009-10-12 00:26:00,1.2317,1.2317,1.2315,1.2315,14000000.0
2009-10-12 00:27:00,1.23155,1.2318,1.23155,1.23165,56000000.0
2009-10-12 00:28:00,1.23165,1.23165,1.23155,1.23155,27000000.0
2009-10-12 00:29:00,1.23155,1.23155,1.2306,1.2309,36500000.0
2009-10-12 00:30:00,1.23095,1.23105,1.23065,1.23075,39800000.0
2009-10-12 00:31:00,1.23075,1.2315,1.23065,1.23115,45900000.0
2009-10-12 00:32:00,1.23115,1.2314,1.2311,1.2314,30600000.0
2009-10-12 00:33:00,1.2315,1.2315,1.23145,1.2315,6000000.0
2009-10-12 00:34:00,1.2313,1.2313,1.2313,1.2313,1000000.0
2009-10-12 00:35:00,1.23145,1.23145,1.23135,1.2314,7000000.0
2009-10-12 00:36:00,1.2312,1.2312,1.2312,1.2312,1000000.0
2009-10-12 00:37:00,1.23125,1.2314,1.23125,1.2314,20000000.0
2009-10-12 00:38:00,1.2314,1.23155,1.2313,1.2314,18000000.0
2009-10-12 00:39:00,1.23145,1.23165,1.23135,1.23155,16000000.0
2009-10-12 00:40:00,1.23155,1.2317,1.2313,1.23155,34800000.0
2009-10-12 00:41:00,1.23165,1.232,1.23165,1.232,26800000.0
2009-10-12 00:42:00,1.2321,1.2322,1.2319,1.2322,16000000.0
2009-10-12 00:43:00,1.2322,1.2328,1.2322,1.2327,26900000.0
2009-10-12 00:44:00,1.23275,1.2329,1.23175,1.23245,50200000.0
2009-10-12 00:45:00,1.23245,1.23245,1.2316,1.23225,41500000.0
2009-10-12 00:46:00,1.2323,1.2325,1.2316,1.23175,62800000.0
2009-10-12 00:47:00,1.23175,1.23185,1.23165,1.23165,34000000.0
2009-10-12 00:48:00,1.23165,1.23185,1.23165,1.23175,18000000.0
2009-10-12 00:49:00,1.23175,1.23175,1.23175,1.23175,28000000.0
2009-10-12 00:50:00,1.23175,1.2323,1.23165,1.23225,72800000.0
2009-10-12 00:51:00,1.23225,1.23265,1.23225,1.23265,71000000.0
2009-10-12 00:52:00,1.23265,1.2328,1.23245,1.2326,41000000.0
2009-10-12 00:53:00,1.23265,1.2327,1.23195,1.23225,42000000.0
2009-10-12 00:54:00,1.23225,1.2325,1.23225,1.23245,26400000.0
2009-10-12 00:55:00,1.23245,1.2327,1.2324,1.23245,33400000.0
2009-10-12 00:56:00,1.23255,1.233,1.23205,1.23265,65800000.0
2009-10-12 00:57:00,1.2327,1.23295,1.2324,1.23295,49900000.0
2009-10-12 00:58:00,1.23295,1.23315,1.2325,1.23285,55300000.0
2009-10-12 00:59:00,1.2329,1.23345,1.2325,1.2329,45700000.0
2009-10-12 01:00:00,1.2329,1.23305,1.23225,1.23275,67800000.0
2009-10-12 01:01:00,1.23275,1.2328,1.23245,1.2328,38000000.0
2009-10-12 01:02:00,1.2329,1.23305,1.23275,1.23305,15600000.0
2009-10-12 01:03:00,1.23305,1.23305,1.23305,1.23305,1900000.0
2009-10-12 01:04:00,1.23295,1.23325,1.2329,1.23325,21500000.0
2009-10-12 01:05:00,1.2332,1.2332,1.2332,1.2332,1900000.0
2009-10-12 01:06:00,1.23295,1.23345,1.23295,1.23345,76600000.0
2009-10-12 01:07:00,1.2336,1.2338,1.23315,1.2332,76300000.0
2009-10-12 01:08:00,1.2332,1.2333,1.23265,1.2327,99700000.0
2009-10-12 01:09:00,1.23275,1.23295,1.23275,1.23295,27900000.0
2009-10-12 01:10:00,1.23305,1.23315,1.23265,1.23265,123500000.0
2009-10-12 01:11:00,1.23265,1.23295,1.23225,1.23225,55600000.0
2009-10-12 01:12:00,1.2325,1.23265,1.2323,1.2326,43600000.0
2009-10-12 01:13:00,1.23255,1.2327,1.23245,1.2326,33600000.0
2009-10-12 01:14:00,1.2326,1.2326,1.23215,1.23215,35700000.0
2009-10-12 01:15:00,1.2321,1.2321,1.23205,1.23205,6900000.0
2009-10-12 01:16:00,1.23215,1.2325,1.23215,1.2324,96000000.0
2009-10-12 01:17:00,1.23245,1.2326,1.2324,1.23245,64100000.0
2009-10-12 01:18:00,1.23245,1.23245,1.2322,1.2324,55100000.0
2009-10-12 01:19:00,1.23235,1.23245,1.2322,1.2324,44000000.0
2009-10-12 01:20:00,1.23235,1.23235,1.23235,1.23235,12000000.0
2009-10-12 01:21:00,1.2323,1.2324,1.23225,1.2324,13800000.0
2009-10-12 01:22:00,1.2324,1.23245,1.23185,1.232,88000000.0
2009-10-12 01:23:00,1.2324,1.2326,1.23215,1.2323,165000000.0
2009-10-12 01:24:00,1.23235,1.2324,1.23235,1.23235,12000000.0
2009-10-12 01:25:00,1.23245,1.23245,1.23235,1.23235,35800000.0
2009-10-12 01:26:00,1.2323,1.2323,1.2316,1.2316,37400000.0
2009-10-12 01:27:00,1.2316,1.23245,1.2316,1.23245,128500000.0
2009-10-12 01:28:00,1.2321,1.2324,1.232,1.2324,24800000.0
2009-10-12 01:29:00,1.2324,1.2324,1.2324,1.2324,5800000.0
2009-10-12 01:30:00,1.2325,1.2325,1.23235,1.2324,50800000.0
2009-10-12 01:31:00,1.2324,1.2324,1.23235,1.23235,6900000.0
2009-10-12 01:32:00,1.2324,1.23265,1.2323,1.2324,82800000.0
2009-10-12 01:33:00,1.2324,1.2324,1.2322,1.2324,49800000.0
2009-10-12 01:34:00,1.23255,1.23275,1.23245,1.23265,21200000.0
2009-10-12 01:35:00,1.2325,1.2328,1.2325,1.2328,65800000.0
2009-10-12 01:36:00,1.2328,1.2328,1.2325,1.2325,10800000.0
2009-10-12 01:37:00,1.2323,1.2325,1.23215,1.23245,31100000.0
2009-10-12 01:38:00,1.2322,1.2324,1.2322,1.23235,23000000.0
2009-10-12 01:39:00,1.23235,1.23245,1.23225,1.23245,17400000.0
2009-10-12 01:40:00,1.2324,1.2324,1.2324,1.2324,10300000.0
2009-10-12 01:41:00,1.2324,1.2324,1.2324,1.2324,1900000.0
2009-10-12 01:42:00,1.2325,1.2325,1.23205,1.23205,17800000.0
2009-10-12 01:43:00,1.23215,1.23225,1.2318,1.23205,46100000.0
2009-10-12 01:44:00,1.23205,1.2325,1.23205,1.2325,18800000.0
2009-10-12 01:45:00,1.2325,1.23255,1.2325,1.23255,9500000.0
2009-10-12 01:46:00,1.23255,1.2326,1.23255,1.2326,3800000.0
2009-10-12 01:47:00,1.2322,1.23235,1.2322,1.2323,11400000.0
2009-10-12 01:48:00,1.23225,1.2324,1.23225,1.2324,3800000.0
2009-10-12 01:49:00,1.2324,1.23255,1.23235,1.2324,17300000.0
2009-10-12 01:50:00,1.2322,1.2322,1.23208,1.23208,13000000.0
2009-10-12 01:51:00,1.23235,1.23265,1.23235,1.2326,47600000.0
2009-10-12 01:52:00,1.2325,1.23265,1.23245,1.23265,30000000.0
2009-10-12 01:53:00,1.2326,1.2327,1.2323,1.23245,46200000.0
2009-10-12 01:54:00,1.23245,1.23255,1.2319,1.2319,30500000.0
2009-10-12 01:55:00,1.2319,1.23245,1.2319,1.23235,55400000.0
2009-10-12 01:56:00,1.23235,1.2327,1.23235,1.23265,25700000.0
2009-10-12 01:57:00,1.23265,1.23275,1.23255,1.23255,25200000.0
2009-10-12 01:58:00,1.2326,1.2327,1.2326,1.2327,8400000.0
2009-10-12 01:59:00,1.23265,1.23285,1.2326,1.23285,17400000.0
2009-10-12 02:00:00,1.23295,1.23305,1.2326,1.2328,33800000.0
2009-10-12 02:01:00,1.2329,1.233,1.2326,1.23275,55800000.0
2009-10-12 02:02:00,1.23275,1.23275,1.2327,1.23275,16000000.0
2009-10-12 02:03:00,1.2327,1.233,1.2326,1.2328,27300000.0
2009-10-12 02:04:00,1.2328,1.23305,1.2328,1.233,41400000.0
2009-10-12 02:05:00,1.233,1.2331,1.233,1.233,3000000.0
2009-10-12 02:06:00,1.2328,1.23295,1.2328,1.23285,20000000.0
2009-10-12 02:07:00,1.2328,1.2329,1.23265,1.2328,32100000.0
2009-10-12 02:08:00,1.2328,1.2328,1.23245,1.2325,20000000.0
2009-10-12 02:09:00,1.23255,1.2328,1.2325,1.2328,21000000.0
2009-10-12 02:10:00,1.2326,1.23265,1.2322,1.23225,42100000.0
2009-10-12 02:11:00,1.23225,1.23235,1.23225,1.23235,34000000.0
2009-10-12 02:12:00,1.2323,1.2329,1.23225,1.23285,50800000.0
2009-10-12 02:13:00,1.23285,1.233,1.2326,1.23265,41800000.0
2009-10-12 02:14:00,1.23265,1.23285,1.2324,1.2325,47600000.0
2009-10-12 02:15:00,1.23255,1.2328,1.2318,1.2325,67600000.0
2009-10-12 02:16:00,1.2326,1.2326,1.23175,1.23185,46500000.0
2009-10-12 02:17:00,1.23185,1.23225,1.23185,1.23215,20300000.0
2009-10-12 02:18:00,1.2321,1.2321,1.2313,1.23145,35300000.0
2009-10-12 02:19:00,1.2315,1.23155,1.2314,1.23155,13900000.0
2009-10-12 02:20:00,1.23155,1.23165,1.2315,1.23165,13000000.0
2009-10-12 02:21:00,1.23165,1.2318,1.2316,1.23175,12000000.0
2009-10-12 02:22:00,1.2317,1.23175,1.2314,1.23175,27000000.0
2009-10-12 02:23:00,1.23185,1.2319,1.23175,1.2318,31000000.0
2009-10-12 02:24:00,1.2318,1.2318,1.23125,1.23125,36800000.0
2009-10-12 02:25:00,1.2312,1.23155,1.2312,1.2315,66800000.0
2009-10-12 02:26:00,1.23145,1.2317,1.2313,1.2317,37800000.0
2009-10-12 02:27:00,1.2317,1.2319,1.2313,1.2317,59600000.0
2009-10-12 02:28:00,1.2317,1.232,1.23165,1.232,64400000.0
2009-10-12 02:29:00,1.2321,1.23225,1.23195,1.23215,61700000.0
2009-10-12 02:30:00,1.2321,1.2327,1.232,1.23225,91200000.0
2009-10-12 02:31:00,1.2322,1.2323,1.2321,1.23225,39100000.0
2009-10-12 02:32:00,1.2323,1.2324,1.2319,1.2321,27200000.0
2009-10-12 02:33:00,1.2321,1.23225,1.23205,1.23215,41000000.0
2009-10-12 02:34:00,1.23215,1.2322,1.2321,1.2322,8900000.0
2009-10-12 02:35:00,1.23215,1.2325,1.23215,1.2325,60600000.0
2009-10-12 02:36:00,1.23245,1.2325,1.2323,1.2324,22700000.0
2009-10-12 02:37:00,1.2324,1.23255,1.23215,1.23235,79700000.0
2009-10-12 02:38:00,1.2324,1.23245,1.23215,1.23235,35100000.0
2009-10-12 02:39:00,1.23225,1.23245,1.232,1.2322,69700000.0
2009-10-12 02:40:00,1.23225,1.23225,1.23185,1.2319,31100000.0
2009-10-12 02:41:00,1.232,1.23215,1.2316,1.2321,149100000.0
2009-10-12 02:42:00,1.23225,1.2324,1.23175,1.23175,65400000.0
2009-10-12 02:43:00,1.23175,1.2323,1.2317,1.2323,54900000.0
2009-10-12 02:44:00,1.2323,1.23235,1.23185,1.2319,46100000.0
2009-10-12 02:45:00,1.2319,1.23195,1.2319,1.23195,11600000.0
2009-10-12 02:46:00,1.23195,1.232,1.23185,1.23185,8000000.0
2009-10-12 02:47:00,1.2319,1.2327,1.2319,1.23255,62300000.0
2009-10-12 02:48:00,1.2325,1.23275,1.23175,1.2322,116800000.0
2009-10-12 02:49:00,1.2322,1.23245,1.2321,1.2321,49700000.0
2009-10-12 02:50:00,1.2321,1.2323,1.23185,1.23225,70300000.0
2009-10-12 02:51:00,1.23225,1.2323,1.23195,1.23205,34700000.0
2009-10-12 02:52:00,1.2322,1.23235,1.2319,1.2319,40000000.0
2009-10-12 02:53:00,1.2319,1.232,1.2318,1.232,22600000.0
2009-10-12 02:54:00,1.232,1.2323,1.232,1.2323,26600000.0
2009-10-12 02:55:00,1.2323,1.23305,1.2323,1.23255,55800000.0
2009-10-12 02:56:00,1.23255,1.23335,1.2324,1.2332,68100000.0
2009-10-12 02:57:00,1.2326,1.2344,1.23255,1.23415,103700000.0
2009-10-12 02:58:00,1.23445,1.2359,1.2336,1.2349,240800000.0
2009-10-12 02:59:00,1.235,1.23525,1.2341,1.23525,154400000.0
2009-10-12 03:00:00,1.2353,1.23615,1.2342,1.2359,263700000.0
2009-10-12 03:01:00,1.2359,1.23665,1.23455,1.2354,260100000.0
2009-10-12 03:02:00,1.2354,1.2354,1.2352,1.2352,43900000.0
2009-10-12 03:03:00,1.23485,1.23515,1.23435,1.23495,55500000.0
2009-10-12 03:04:00,1.235,1.2353,1.235,1.2352,30700000.0
2009-10-12 03:05:00,1.2352,1.23585,1.2352,1.23585,97300000.0
2009-10-12 03:06:00,1.23585,1.2365,1.2357,1.23615,78700000.0
2009-10-12 03:07:00,1.2361,1.23625,1.23585,1.236,59900000.0
2009-10-12 03:08:00,1.23595,1.23615,1.2357,1.2357,51700000.0
2009-10-12 03:09:00,1.2358,1.2361,1.2356,1.2359,65100000.0
2009-10-12 03:10:00,1.2359,1.23595,1.23575,1.2359,31300000.0
2009-10-12 03:11:00,1.23595,1.23625,1.23545,1.2358,156700000.0
2009-10-12 03:12:00,1.23585,1.2361,1.2354,1.2359,86300000.0
2009-10-12 03:13:00,1.236,1.2364,1.2358,1.23625,59700000.0
2009-10-12 03:14:00,1.2362,1.23625,1.236,1.23615,44100000.0
2009-10-12 03:15:00,1.2362,1.2369,1.2362,1.23665,138500000.0
2009-10-12 03:16:00,1.23665,1.23675,1.23615,1.2364,75300000.0
2009-10-12 03:17:00,1.2364,1.2365,1.2363,1.2365,29900000.0
2009-10-12 03:18:00,1.2365,1.2365,1.2359,1.23605,48200000.0
2009-10-12 03:19:00,1.23615,1.2362,1.2355,1.2359,131200000.0
2009-10-12 03:20:00,1.2359,1.2359,1.2355,1.2358,67000000.0
2009-10-12 03:21:00,1.2358,1.23595,1.2353,1.23545,78100000.0
2009-10-12 03:22:00,1.23545,1.2359,1.2354,1.23555,78100000.0
2009-10-12 03:23:00,1.23555,1.2358,1.23525,1.23545,35600000.0
2009-10-12 03:24:00,1.23545,1.23575,1.23535,1.23565,60600000.0
2009-10-12 03:25:00,1.23565,1.2358,1.2354,1.2354,26000000.0
2009-10-12 03:26:00,1.2354,1.2355,1.23535,1.23535,32700000.0
2009-10-12 03:27:00,1.23535,1.2355,1.23515,1.2352,27000000.0
2009-10-12 03:28:00,1.2352,1.2353,1.23495,1.23495,27300000.0
2009-10-12 03:29:00,1.23495,1.23515,1.2349,1.2351,28000000.0
2009-10-12 03:30:00,1.2351,1.23525,1.2349,1.235,39900000.0
2009-10-12 03:31:00,1.23495,1.23515,1.23485,1.2349,30000000.0
2009-10-12 03:32:00,1.235,1.23505,1.23355,1.2346,98700000.0
2009-10-12 03:33:00,1.2346,1.2348,1.2345,1.2347,19000000.0
2009-10-12 03:34:00,1.23465,1.235,1.23465,1.2348,32300000.0
2009-10-12 03:35:00,1.2348,1.2358,1.23475,1.2354,151900000.0
2009-10-12 03:36:00,1.23545,1.2371,1.23545,1.2366,146300000.0
2009-10-12 03:37:00,1.23665,1.2373,1.2362,1.2371,62400000.0
2009-10-12 03:38:00,1.23715,1.2372,1.23685,1.23685,61500000.0
2009-10-12 03:39:00,1.237,1.23745,1.23695,1.23725,92100000.0
2009-10-12 03:40:00,1.23725,1.23755,1.23695,1.23755,78300000.0
2009-10-12 03:41:00,1.23745,1.2379,1.2373,1.2377,78000000.0
2009-10-12 03:42:00,1.2377,1.2377,1.23755,1.23755,40100000.0
2009-10-12 03:43:00,1.23765,1.2378,1.2374,1.23775,41400000.0
2009-10-12 03:44:00,1.23775,1.2379,1.2377,1.23775,67900000.0
2009-10-12 03:45:00,1.2377,1.2379,1.2374,1.23765,69800000.0
2009-10-12 03:46:00,1.23765,1.23765,1.2361,1.23725,141100000.0
2009-10-12 03:47:00,1.23725,1.23755,1.23725,1.2374,34100000.0
2009-10-12 03:48:00,1.2374,1.2377,1.23735,1.23765,119300000.0
2009-10-12 03:49:00,1.23765,1.23765,1.2374,1.23745,17900000.0
2009-10-12 03:50:00,1.23765,1.23765,1.2374,1.2375,40100000.0
2009-10-12 03:51:00,1.23755,1.23785,1.23705,1.2372,57000000.0
2009-10-12 03:52:00,1.2372,1.2377,1.2371,1.23755,36300000.0
2009-10-12 03:53:00,1.2376,1.2376,1.23715,1.23715,17100000.0
2009-10-12 03:54:00,1.23735,1.23735,1.2371,1.2371,13200000.0
2009-10-12 03:55:00,1.23715,1.23715,1.23695,1.23695,93000000.0
2009-10-12 03:56:00,1.23695,1.23755,1.23695,1.23755,95400000.0
2009-10-12 03:57:00,1.2376,1.2377,1.23755,1.23765,101300000.0
2009-10-12 03:58:00,1.23765,1.23765,1.2373,1.23735,47400000.0
2009-10-12 03:59:00,1.23735,1.2374,1.23665,1.237,136800000.0
2009-10-12 04:00:00,1.2371,1.23735,1.2371,1.23735,53700000.0
2009-10-12 04:01:00,1.23735,1.23735,1.23685,1.23705,51800000.0
2009-10-12 04:02:00,1.23705,1.2371,1.23675,1.23695,37100000.0
2009-10-12 04:03:00,1.2369,1.23695,1.2369,1.23695,23500000.0
2009-10-12 04:04:00,1.23695,1.2371,1.23695,1.23705,17000000.0
2009-10-12 04:05:00,1.23715,1.23725,1.23715,1.23725,5600000.0
2009-10-12 04:06:00,1.23715,1.23715,1.23705,1.23705,28400000.0
2009-10-12 04:07:00,1.23715,1.23715,1.23705,1.2371,12100000.0
2009-10-12 04:08:00,1.2371,1.23725,1.2366,1.23665,82100000.0
2009-10-12 04:09:00,1.2367,1.23685,1.23655,1.2366,31700000.0
2009-10-12 04:10:00,1.2366,1.2368,1.2366,1.2367,43800000.0
2009-10-12 04:11:00,1.2367,1.23675,1.23625,1.23625,57100000.0
2009-10-12 04:12:00,1.23625,1.2363,1.2355,1.2363,118800000.0
2009-10-12 04:13:00,1.23625,1.2363,1.23555,1.23625,123600000.0
2009-10-12 04:14:00,1.23625,1.23635,1.2362,1.23635,15900000.0
2009-10-12 04:15:00,1.23635,1.2366,1.23635,1.2364,25100000.0
2009-10-12 04:16:00,1.23635,1.23705,1.23625,1.2369,100600000.0
2009-10-12 04:17:00,1.237,1.2372,1.23645,1.23715,60800000.0
2009-10-12 04:18:00,1.23695,1.237,1.2369,1.237,14000000.0
2009-10-12 04:19:00,1.2369,1.2372,1.23655,1.23675,79300000.0
2009-10-12 04:20:00,1.23655,1.23685,1.23655,1.23685,23200000.0
2009-10-12 04:21:00,1.2368,1.2369,1.23665,1.23685,32800000.0
2009-10-12 04:22:00,1.2368,1.23685,1.2366,1.2366,27200000.0
2009-10-12 04:23:00,1.2366,1.2368,1.23645,1.2365,33800000.0
2009-10-12 04:24:00,1.23655,1.23655,1.23625,1.23645,21800000.0
2009-10-12 04:25:00,1.23645,1.2365,1.2361,1.23615,28000000.0
2009-10-12 04:26:00,1.2362,1.2365,1.2362,1.23645,38600000.0
2009-10-12 04:27:00,1.2364,1.2375,1.2364,1.23705,112000000.0
2009-10-12 04:28:00,1.23705,1.23725,1.23665,1.2371,71100000.0
2009-10-12 04:29:00,1.2372,1.2373,1.2366,1.23715,91300000.0
2009-10-12 04:30:00,1.23715,1.2374,1.2369,1.2372,52900000.0
2009-10-12 04:31:00,1.23725,1.23765,1.23725,1.23765,62900000.0
2009-10-12 04:32:00,1.2377,1.23775,1.23755,1.2376,21800000.0
2009-10-12 04:33:00,1.23755,1.2378,1.2369,1.23775,104400000.0
2009-10-12 04:34:00,1.23775,1.23795,1.23765,1.2379,59300000.0
2009-10-12 04:35:00,1.23795,1.238,1.23745,1.23775,113100000.0
2009-10-12 04:36:00,1.23775,1.23805,1.23775,1.23805,32000000.0
2009-10-12 04:37:00,1.23805,1.23805,1.23795,1.238,10300000.0
2009-10-12 04:38:00,1.2379,1.2379,1.23725,1.23725,67900000.0
2009-10-12 04:39:00,1.2373,1.23765,1.2373,1.2376,37200000.0
2009-10-12 04:40:00,1.2376,1.2376,1.2375,1.23755,6000000.0
2009-10-12 04:41:00,1.23765,1.23795,1.23755,1.23775,51700000.0
2009-10-12 04:42:00,1.2377,1.23775,1.2375,1.2375,20500000.0
2009-10-12 04:43:00,1.23765,1.2379,1.23765,1.2379,24200000.0
2009-10-12 04:44:00,1.2379,1.2383,1.23785,1.2381,69400000.0
2009-10-12 04:45:00,1.23795,1.23815,1.23765,1.23765,62500000.0
2009-10-12 04:46:00,1.2375,1.23785,1.23745,1.2377,69800000.0
2009-10-12 04:47:00,1.23765,1.238,1.2375,1.23795,35500000.0
2009-10-12 04:48:00,1.23795,1.23795,1.2376,1.23765,16400000.0
2009-10-12 04:49:00,1.23775,1.23775,1.2374,1.2374,16000000.0
2009-10-12 04:50:00,1.2374,1.23765,1.2371,1.23755,91400000.0
2009-10-12 04:51:00,1.23765,1.2377,1.23745,1.2375,26900000.0
2009-10-12 04:52:00,1.2374,1.2374,1.2359,1.23655,166800000.0
2009-10-12 04:53:00,1.23655,1.23685,1.2365,1.23685,106700000.0
2009-10-12 04:54:00,1.23685,1.23705,1.2366,1.23675,79700000.0
2009-10-12 04:55:00,1.23675,1.23675,1.23655,1.23665,39500000.0
2009-10-12 04:56:00,1.23665,1.2368,1.2363,1.23645,99900000.0
2009-10-12 04:57:00,1.23645,1.2371,1.23645,1.2366,72400000.0
2009-10-12 04:58:00,1.2366,1.2369,1.2366,1.2369,21400000.0
2009-10-12 04:59:00,1.2369,1.2369,1.2367,1.2367,11000000.0
2009-10-12 05:00:00,1.23675,1.2368,1.2365,1.23655,37700000.0
2009-10-12 05:01:00,1.2366,1.2367,1.2364,1.23655,26100000.0
2009-10-12 05:02:00,1.2366,1.23685,1.2366,1.23685,13400000.0
2009-10-12 05:03:00,1.2369,1.2369,1.2369,1.2369,2200000.0
2009-10-12 05:04:00,1.2369,1.2369,1.2369,1.2369,1900000.0
2009-10-12 05:05:00,1.2369,1.2369,1.23685,1.23685,7900000.0
2009-10-12 05:06:00,1.2369,1.2372,1.2369,1.23705,39800000.0
2009-10-12 05:07:00,1.23705,1.23705,1.23705,1.23705,4200000.0
2009-10-12 05:08:00,1.2371,1.23735,1.2369,1.2371,83900000.0
2009-10-12 05:09:00,1.2371,1.23725,1.236,1.23705,156500000.0
2009-10-12 05:10:00,1.237,1.23765,1.237,1.2373,64400000.0
2009-10-12 05:11:00,1.2373,1.2382,1.2373,1.238,121300000.0
2009-10-12 05:12:00,1.23765,1.23875,1.23735,1.23865,66300000.0
2009-10-12 05:13:00,1.23855,1.23865,1.23845,1.23865,17000000.0
2009-10-12 05:14:00,1.23855,1.2386,1.23845,1.2386,23500000.0
2009-10-12 05:15:00,1.2386,1.2386,1.23845,1.23845,18400000.0
2009-10-12 05:16:00,1.2384,1.23845,1.23805,1.23845,22200000.0
2009-10-12 05:17:00,1.2385,1.2388,1.23835,1.2385,36600000.0
2009-10-12 05:18:00,1.23845,1.23885,1.2378,1.23865,82800000.0
2009-10-12 05:19:00,1.23865,1.23865,1.23855,1.23865,8000000.0
2009-10-12 05:20:00,1.23865,1.2388,1.2386,1.23865,35200000.0
2009-10-12 05:21:00,1.23865,1.2387,1.2384,1.23845,47500000.0
2009-10-12 05:22:00,1.2381,1.23815,1.23785,1.23795,35800000.0
2009-10-12 05:23:00,1.2379,1.23845,1.2379,1.2384,43400000.0
2009-10-12 05:24:00,1.2383,1.2384,1.23805,1.23825,49600000.0
2009-10-12 05:25:00,1.23815,1.23875,1.23815,1.2384,54200000.0
2009-10-12 05:26:00,1.2384,1.2398,1.2384,1.2397,200800000.0
2009-10-12 05:27:00,1.23945,1.23945,1.2387,1.2392,109300000.0
2009-10-12 05:28:00,1.2392,1.23985,1.23865,1.2396,93600000.0
2009-10-12 05:29:00,1.23965,1.2427,1.23915,1.2402,361700000.0
2009-10-12 05:30:00,1.2401,1.24065,1.2398,1.24005,137200000.0
2009-10-12 05:31:00,1.24,1.24015,1.23925,1.24005,146900000.0
2009-10-12 05:32:00,1.24005,1.24015,1.23965,1.24015,39100000.0
2009-10-12 05:33:00,1.2401,1.2402,1.23975,1.23975,45100000.0
2009-10-12 05:34:00,1.23985,1.23985,1.23965,1.23975,21900000.0
2009-10-12 05:35:00,1.23965,1.23995,1.23965,1.2399,10000000.0
2009-10-12 05:36:00,1.23985,1.2399,1.23905,1.2398,88200000.0
2009-10-12 05:37:00,1.2398,1.24,1.23905,1.23975,97000000.0
2009-10-12 05:38:00,1.2398,1.2398,1.23905,1.23945,62400000.0
2009-10-12 05:39:00,1.23945,1.23995,1.23945,1.2397,38500000.0
2009-10-12 05:40:00,1.23985,1.2399,1.2395,1.23955,38900000.0
2009-10-12 05:41:00,1.23955,1.24,1.23945,1.23985,33100000.0
2009-10-12 05:42:00,1.23985,1.24005,1.23955,1.23965,17100000.0
2009-10-12 05:43:00,1.23945,1.2398,1.23945,1.2396,26700000.0
2009-10-12 05:44:00,1.23925,1.2393,1.2391,1.23915,17000000.0
2009-10-12 05:45:00,1.23915,1.23935,1.23915,1.2393,14000000.0
2009-10-12 05:46:00,1.239,1.2394,1.239,1.23925,16400000.0
2009-10-12 05:47:00,1.239,1.2394,1.239,1.23905,43400000.0
2009-10-12 05:48:00,1.23905,1.23925,1.23905,1.23915,26000000.0
2009-10-12 05:49:00,1.23905,1.23915,1.239,1.2391,21500000.0
2009-10-12 05:50:00,1.2391,1.2401,1.2391,1.2399,45900000.0
2009-10-12 05:51:00,1.24,1.2414,1.24,1.24105,196700000.0
2009-10-12 05:52:00,1.24115,1.24115,1.24035,1.24095,102000000.0
2009-10-12 05:53:00,1.24095,1.241,1.2405,1.24075,30100000.0
2009-10-12 05:54:00,1.24075,1.24095,1.24075,1.2409,37500000.0
2009-10-12 05:55:00,1.2409,1.24095,1.2409,1.24095,13800000.0
2009-10-12 05:56:00,1.2409,1.2411,1.2408,1.2411,75100000.0
2009-10-12 05:57:00,1.24105,1.2412,1.2408,1.2411,31200000.0
2009-10-12 05:58:00,1.2411,1.2413,1.24105,1.2412,40400000.0
2009-10-12 05:59:00,1.2412,1.24145,1.2412,1.24145,59100000.0
2009-10-12 06:00:00,1.24145,1.2416,1.2413,1.24145,40100000.0
2009-10-12 06:01:00,1.24135,1.24145,1.24115,1.24125,27800000.0
2009-10-12 06:02:00,1.2412,1.2413,1.24115,1.24125,19100000.0
2009-10-12 06:03:00,1.24125,1.24135,1.24105,1.24105,33400000.0
2009-10-12 06:04:00,1.24105,1.24105,1.241,1.24105,11100000.0
2009-10-12 06:05:00,1.24095,1.24095,1.24095,1.24095,2000000.0
2009-10-12 06:06:00,1.24095,1.2412,1.24095,1.2412,23600000.0
2009-10-12 06:07:00,1.2412,1.24125,1.24105,1.24125,38300000.0
2009-10-12 06:08:00,1.2413,1.24155,1.2413,1.24155,33400000.0
2009-10-12 06:09:00,1.2415,1.2415,1.2414,1.2415,18000000.0
2009-10-12 06:10:00,1.24145,1.2415,1.2414,1.2414,28400000.0
2009-10-12 06:11:00,1.2413,1.2413,1.2413,1.2413,1900000.0
2009-10-12 06:12:00,1.24135,1.2415,1.24135,1.24145,9000000.0
2009-10-12 06:13:00,1.2414,1.24145,1.2411,1.2412,46200000.0
2009-10-12 06:14:00,1.2412,1.24135,1.2412,1.24135,10000000.0
2009-10-12 06:15:00,1.2413,1.2413,1.24105,1.24105,19000000.0
2009-10-12 06:16:00,1.24105,1.24105,1.24095,1.24095,49100000.0
2009-10-12 06:17:00,1.241,1.2412,1.241,1.2411,32500000.0
2009-10-12 06:18:00,1.24115,1.2413,1.24115,1.2412,32000000.0
2009-10-12 06:19:00,1.24115,1.24125,1.2411,1.24125,32100000.0
2009-10-12 06:20:00,1.2413,1.24135,1.241,1.24135,43600000.0
2009-10-12 06:21:00,1.2413,1.2413,1.24085,1.241,23800000.0
2009-10-12 06:22:00,1.24095,1.2411,1.24085,1.24085,50600000.0
2009-10-12 06:23:00,1.24085,1.241,1.24075,1.24075,42600000.0
2009-10-12 06:24:00,1.24075,1.24075,1.24055,1.24055,22200000.0
2009-10-12 06:25:00,1.24055,1.24065,1.2405,1.24055,29300000.0
2009-10-12 06:26:00,1.24055,1.24065,1.24055,1.24065,3000000.0
2009-10-12 06:27:00,1.24045,1.2405,1.24045,1.2405,7000000.0
2009-10-12 06:28:00,1.2406,1.2407,1.23995,1.2403,43300000.0
2009-10-12 06:29:00,1.2402,1.24035,1.2402,1.24025,5900000.0
2009-10-12 06:30:00,1.24025,1.2404,1.24025,1.2404,9300000.0
2009-10-12 06:31:00,1.24045,1.24075,1.2404,1.2404,16800000.0
2009-10-12 06:32:00,1.2403,1.2403,1.2396,1.2399,80000000.0
2009-10-12 06:33:00,1.23995,1.24005,1.23985,1.24,53200000.0
2009-10-12 06:34:00,1.24005,1.24005,1.23915,1.23965,84000000.0
2009-10-12 06:35:00,1.23965,1.2398,1.2396,1.23965,30300000.0
2009-10-12 06:36:00,1.23965,1.23975,1.23965,1.23975,6100000.0
2009-10-12 06:37:00,1.2397,1.23985,1.23955,1.2398,30400000.0
2009-10-12 06:38:00,1.2399,1.2399,1.2397,1.2398,14100000.0
2009-10-12 06:39:00,1.23955,1.2396,1.23945,1.2395,37200000.0
2009-10-12 06:40:00,1.2395,1.2398,1.2395,1.23975,67400000.0
2009-10-12 06:41:00,1.23975,1.23975,1.2396,1.2396,7000000.0
2009-10-12 06:42:00,1.23955,1.23955,1.23955,1.23955,1900000.0
2009-10-12 06:43:00,1.2396,1.2398,1.2396,1.2398,10000000.0
2009-10-12 06:44:00,1.23975,1.23985,1.2394,1.2396,51600000.0
2009-10-12 06:45:00,1.23965,1.23965,1.23935,1.2394,14000000.0
2009-10-12 06:46:00,1.2393,1.23965,1.2393,1.23955,47300000.0
2009-10-12 06:47:00,1.2396,1.2396,1.2394,1.23945,19000000.0
2009-10-12 06:48:00,1.2394,1.2394,1.2393,1.2393,37400000.0
2009-10-12 06:49:00,1.23935,1.23935,1.2389,1.2393,19400000.0
2009-10-12 06:50:00,1.2393,1.2394,1.2385,1.23895,80200000.0
2009-10-12 06:51:00,1.239,1.2392,1.23835,1.2384,87100000.0
2009-10-12 06:52:00,1.2383,1.2388,1.2377,1.23845,266900000.0
2009-10-12 06:53:00,1.23835,1.23885,1.23815,1.23875,115300000.0
2009-10-12 06:54:00,1.2388,1.23885,1.23875,1.2388,27700000.0
2009-10-12 06:55:00,1.23895,1.23915,1.23865,1.239,98500000.0
2009-10-12 06:56:00,1.23895,1.2391,1.2389,1.23895,47600000.0
2009-10-12 06:57:00,1.23895,1.23895,1.23895,1.23895,13100000.0
2009-10-12 06:58:00,1.23895,1.23895,1.23895,1.23895,14000000.0
2009-10-12 06:59:00,1.23885,1.23895,1.23885,1.23895,5900000.0
2009-10-12 07:00:00,1.2389,1.2392,1.2388,1.239,46300000.0
2009-10-12 07:01:00,1.23895,1.239,1.23875,1.23875,24000000.0
2009-10-12 07:02:00,1.2387,1.2389,1.2387,1.23875,20000000.0
2009-10-12 07:03:00,1.2388,1.2389,1.23875,1.2388,45100000.0
2009-10-12 07:04:00,1.2388,1.2389,1.2388,1.2389,21000000.0
2009-10-12 07:05:00,1.2389,1.2389,1.2388,1.2388,13000000.0
2009-10-12 07:06:00,1.2388,1.2388,1.2383,1.23835,46500000.0
2009-10-12 07:07:00,1.2384,1.23865,1.2384,1.23865,20900000.0
2009-10-12 07:08:00,1.23865,1.23865,1.23855,1.23865,17400000.0
2009-10-12 07:09:00,1.23865,1.23885,1.23865,1.2388,28500000.0
2009-10-12 07:10:00,1.2388,1.23895,1.2388,1.23895,11000000.0
2009-10-12 07:11:00,1.2389,1.239,1.2389,1.2389,28900000.0
2009-10-12 07:12:00,1.23865,1.2387,1.2381,1.2384,83800000.0
2009-10-12 07:13:00,1.23855,1.2387,1.2384,1.23845,42400000.0
2009-10-12 07:14:00,1.23845,1.23845,1.2383,1.2383,8800000.0
2009-10-12 07:15:00,1.2383,1.2383,1.23805,1.2381,23800000.0
2009-10-12 07:16:00,1.23825,1.2386,1.2381,1.2386,45100000.0
2009-10-12 07:17:00,1.2384,1.23885,1.2382,1.23855,204000000.0
2009-10-12 07:18:00,1.23875,1.2388,1.238,1.23815,123300000.0
2009-10-12 07:19:00,1.23815,1.2385,1.23785,1.2381,61900000.0
2009-10-12 07:20:00,1.23805,1.23815,1.238,1.23815,20400000.0
2009-10-12 07:21:00,1.23815,1.23815,1.2376,1.2378,109100000.0
2009-10-12 07:22:00,1.23795,1.23845,1.2379,1.23845,61800000.0
2009-10-12 07:23:00,1.23835,1.23835,1.23765,1.23765,150000000.0
2009-10-12 07:24:00,1.2377,1.2381,1.2374,1.23805,59400000.0
2009-10-12 07:25:00,1.238,1.238,1.23765,1.238,40300000.0
2009-10-12 07:26:00,1.238,1.23805,1.23795,1.23795,22200000.0
2009-10-12 07:27:00,1.238,1.23815,1.238,1.23815,16000000.0
2009-10-12 07:28:00,1.2382,1.23835,1.23805,1.2381,43300000.0
2009-10-12 07:29:00,1.23805,1.23805,1.238,1.238,13000000.0
2009-10-12 07:30:00,1.23795,1.23835,1.23795,1.23835,61900000.0
2009-10-12 07:31:00,1.2383,1.23835,1.2382,1.2382,31500000.0
2009-10-12 07:32:00,1.2382,1.2382,1.23805,1.23805,10100000.0
2009-10-12 07:33:00,1.23805,1.2381,1.2378,1.238,75300000.0
2009-10-12 07:34:00,1.2378,1.238,1.2378,1.238,23800000.0
2009-10-12 07:35:00,1.2379,1.2382,1.23775,1.23775,30000000.0
2009-10-12 07:36:00,1.23785,1.23785,1.2377,1.2378,42000000.0
2009-10-12 07:37:00,1.2377,1.2379,1.2377,1.2379,26700000.0
2009-10-12 07:38:00,1.2378,1.23795,1.2378,1.2379,18000000.0
2009-10-12 07:39:00,1.23795,1.2382,1.2377,1.23775,59300000.0
2009-10-12 07:40:00,1.23785,1.23785,1.23765,1.23765,54000000.0
2009-10-12 07:41:00,1.2377,1.2377,1.23745,1.23755,54000000.0
2009-10-12 07:42:00,1.23755,1.2379,1.23755,1.23785,22600000.0
2009-10-12 07:43:00,1.2377,1.23785,1.2374,1.23765,100200000.0
2009-10-12 07:44:00,1.23765,1.23795,1.2375,1.23785,65900000.0
2009-10-12 07:45:00,1.23785,1.23785,1.23735,1.23735,60400000.0
2009-10-12 07:46:00,1.23725,1.2373,1.23715,1.23725,34400000.0
2009-10-12 07:47:00,1.2373,1.23745,1.2371,1.23745,27200000.0
2009-10-12 07:48:00,1.2375,1.23755,1.2373,1.2375,57900000.0
2009-10-12 07:49:00,1.2375,1.2375,1.23735,1.23735,13000000.0
2009-10-12 07:50:00,1.2373,1.23755,1.2373,1.2375,33800000.0
2009-10-12 07:51:00,1.23745,1.23765,1.23745,1.2376,33400000.0
2009-10-12 07:52:00,1.2375,1.2375,1.2375,1.2375,8400000.0
2009-10-12 07:53:00,1.2375,1.23755,1.23745,1.2375,27500000.0
2009-10-12 07:54:00,1.2375,1.2375,1.2375,1.2375,1900000.0
2009-10-12 07:55:00,1.23745,1.2375,1.237,1.2371,83700000.0
2009-10-12 07:56:00,1.2369,1.23715,1.2368,1.23705,25000000.0
2009-10-12 07:57:00,1.2368,1.237,1.2368,1.23695,27800000.0
2009-10-12 07:58:00,1.23695,1.237,1.2367,1.23685,34400000.0
2009-10-12 07:59:00,1.2368,1.2368,1.2366,1.23675,26600000.0
2009-10-12 08:00:00,1.23675,1.23675,1.23655,1.23665,74900000.0
2009-10-12 08:01:00,1.23665,1.2369,1.2364,1.2367,115600000.0
2009-10-12 08:02:00,1.23675,1.23725,1.23665,1.23725,73000000.0
2009-10-12 08:03:00,1.23725,1.23725,1.23715,1.23715,3000000.0
2009-10-12 08:04:00,1.23695,1.2373,1.2369,1.2373,24100000.0
2009-10-12 08:05:00,1.23745,1.23745,1.23745,1.23745,23000000.0
2009-10-12 08:06:00,1.23745,1.23745,1.2368,1.2373,63800000.0
2009-10-12 08:07:00,1.23725,1.23725,1.2367,1.23685,80100000.0
2009-10-12 08:08:00,1.23695,1.23785,1.23695,1.2378,93100000.0
2009-10-12 08:09:00,1.2378,1.23825,1.2377,1.2382,83200000.0
2009-10-12 08:10:00,1.2382,1.23855,1.2381,1.2381,45600000.0
2009-10-12 08:11:00,1.2381,1.2381,1.2378,1.2379,46700000.0
2009-10-12 08:12:00,1.2379,1.2383,1.23785,1.2382,62800000.0
2009-10-12 08:13:00,1.2382,1.2384,1.23795,1.23805,28500000.0
2009-10-12 08:14:00,1.23815,1.2382,1.2378,1.2381,77700000.0
2009-10-12 08:15:00,1.2381,1.2384,1.2381,1.23835,38500000.0
2009-10-12 08:16:00,1.23825,1.23825,1.23795,1.2381,11900000.0
2009-10-12 08:17:00,1.23805,1.23865,1.2378,1.23805,137000000.0
2009-10-12 08:18:00,1.23815,1.23845,1.23805,1.2383,76300000.0
2009-10-12 08:19:00,1.2384,1.23865,1.23825,1.23825,39800000.0
2009-10-12 08:20:00,1.23835,1.23905,1.23835,1.23875,62200000.0
2009-10-12 08:21:00,1.23875,1.2388,1.2387,1.2388,18700000.0
2009-10-12 08:22:00,1.23875,1.2394,1.23875,1.2392,87100000.0
2009-10-12 08:23:00,1.2392,1.2392,1.2389,1.2391,37800000.0
2009-10-12 08:24:00,1.23895,1.23925,1.2385,1.23855,182000000.0
2009-10-12 08:25:00,1.23845,1.2389,1.23845,1.23855,96700000.0
2009-10-12 08:26:00,1.23855,1.23945,1.23855,1.23905,172500000.0
2009-10-12 08:27:00,1.23905,1.2396,1.23885,1.2394,131800000.0
2009-10-12 08:28:00,1.2393,1.2398,1.23905,1.2397,109400000.0
2009-10-12 08:29:00,1.2397,1.23975,1.23935,1.23955,90600000.0
2009-10-12 08:30:00,1.23955,1.23965,1.23925,1.2393,95000000.0
2009-10-12 08:31:00,1.2393,1.2394,1.2391,1.2394,113400000.0
2009-10-12 08:32:00,1.23935,1.23935,1.2384,1.2384,94600000.0
2009-10-12 08:33:00,1.2383,1.23855,1.23775,1.23795,196800000.0
2009-10-12 08:34:00,1.23795,1.2384,1.2379,1.2382,135900000.0
2009-10-12 08:35:00,1.23825,1.2386,1.23805,1.23825,152400000.0
2009-10-12 08:36:00,1.2384,1.2384,1.23805,1.23825,87600000.0
2009-10-12 08:37:00,1.23815,1.2384,1.2379,1.23835,92300000.0
2009-10-12 08:38:00,1.2383,1.23845,1.23815,1.2383,105500000.0
2009-10-12 08:39:00,1.2382,1.23895,1.23805,1.23895,118500000.0
2009-10-12 08:40:00,1.23895,1.23925,1.2389,1.2391,86800000.0
2009-10-12 08:41:00,1.23905,1.2394,1.2389,1.23915,119500000.0
2009-10-12 08:42:00,1.2392,1.2393,1.2391,1.23915,76200000.0
2009-10-12 08:43:00,1.23915,1.23935,1.23905,1.23905,129400000.0
2009-10-12 08:44:00,1.23905,1.23905,1.239,1.239,17000000.0
2009-10-12 08:45:00,1.239,1.23915,1.2389,1.23915,47100000.0
2009-10-12 08:46:00,1.23915,1.23935,1.2387,1.2392,214800000.0
2009-10-12 08:47:00,1.2392,1.23945,1.239,1.23905,174200000.0
2009-10-12 08:48:00,1.23905,1.2392,1.23855,1.23885,179800000.0
2009-10-12 08:49:00,1.23885,1.2397,1.23885,1.2389,333200000.0
2009-10-12 08:50:00,1.2388,1.2391,1.2388,1.2391,195500000.0
2009-10-12 08:51:00,1.2391,1.23935,1.23885,1.2391,259300000.0
2009-10-12 08:52:00,1.23915,1.2392,1.23885,1.239,205700000.0
2009-10-12 08:53:00,1.239,1.2392,1.2388,1.2389,357700000.0
2009-10-12 08:54:00,1.2389,1.23955,1.2389,1.23915,214300000.0
2009-10-12 08:55:00,1.23915,1.2394,1.23915,1.2393,107800000.0
2009-10-12 08:56:00,1.2393,1.2395,1.23875,1.23885,182200000.0
2009-10-12 08:57:00,1.23885,1.2391,1.23885,1.2391,91600000.0
2009-10-12 08:58:00,1.23915,1.2392,1.2388,1.239,98300000.0
2009-10-12 08:59:00,1.23915,1.2393,1.2389,1.2389,249000000.0
2009-10-12 09:00:00,1.2389,1.23945,1.2388,1.23945,246800000.0
2009-10-12 09:01:00,1.23945,1.2396,1.2392,1.2393,181000000.0
2009-10-12 09:02:00,1.2392,1.23955,1.2391,1.2395,214000000.0
2009-10-12 09:03:00,1.2395,1.23955,1.2392,1.2393,205800000.0
2009-10-12 09:04:00,1.2393,1.23935,1.2389,1.23895,200900000.0
2009-10-12 09:05:00,1.23895,1.239,1.23835,1.2385,231400000.0
2009-10-12 09:06:00,1.2384,1.2385,1.2382,1.23835,139800000.0
2009-10-12 09:07:00,1.23845,1.23865,1.2382,1.2386,282200000.0
2009-10-12 09:08:00,1.23855,1.2388,1.23835,1.2386,140200000.0
2009-10-12 09:09:00,1.2386,1.23875,1.238,1.2381,231800000.0
2009-10-12 09:10:00,1.2382,1.2386,1.2376,1.23805,275700000.0
2009-10-12 09:11:00,1.2382,1.23825,1.23745,1.2376,275600000.0
2009-10-12 09:12:00,1.2376,1.2376,1.2372,1.23735,120000000.0
2009-10-12 09:13:00,1.23735,1.23735,1.2372,1.23735,138000000.0
2009-10-12 09:14:00,1.23735,1.2377,1.2372,1.2376,163000000.0
2009-10-12 09:15:00,1.23755,1.2376,1.23725,1.2375,170300000.0
2009-10-12 09:16:00,1.2375,1.23765,1.2374,1.2374,60300000.0
2009-10-12 09:17:00,1.23745,1.2378,1.23745,1.2377,53400000.0
2009-10-12 09:18:00,1.2377,1.238,1.23765,1.2377,111400000.0
2009-10-12 09:19:00,1.23775,1.23775,1.23715,1.23725,204700000.0
2009-10-12 09:20:00,1.23725,1.23725,1.2366,1.237,190800000.0
2009-10-12 09:21:00,1.23685,1.23725,1.23675,1.2368,202500000.0
2009-10-12 09:22:00,1.2368,1.23705,1.2368,1.23685,149000000.0
2009-10-12 09:23:00,1.23685,1.237,1.2367,1.2368,156800000.0
2009-10-12 09:24:00,1.23675,1.2373,1.23675,1.2373,54300000.0
2009-10-12 09:25:00,1.2371,1.2372,1.237,1.237,54400000.0
2009-10-12 09:26:00,1.237,1.2372,1.23685,1.23705,138300000.0
2009-10-12 09:27:00,1.23705,1.2371,1.2368,1.2371,91800000.0
2009-10-12 09:28:00,1.2371,1.2372,1.23665,1.2369,125900000.0
2009-10-12 09:29:00,1.2369,1.2369,1.2368,1.2369,61000000.0
2009-10-12 09:30:00,1.2369,1.2369,1.2367,1.2367,99900000.0
2009-10-12 09:31:00,1.2367,1.2367,1.2366,1.23665,52700000.0
2009-10-12 09:32:00,1.2366,1.23695,1.23635,1.23635,98550000.0
2009-10-12 09:33:00,1.23635,1.23645,1.23635,1.23635,21250000.0
2009-10-12 09:34:00,1.23635,1.2365,1.23635,1.23635,13450000.0
2009-10-12 09:35:00,1.23635,1.23635,1.23635,1.23635,12850000.0
2009-10-12 09:36:00,1.23635,1.23635,1.23635,1.23635,9150000.0
2009-10-12 09:37:00,1.23635,1.2366,1.23635,1.2366,26050000.0
2009-10-12 09:38:00,1.2366,1.23675,1.2366,1.23665,58700000.0
2009-10-12 09:39:00,1.23665,1.2375,1.23665,1.2375,130200000.0
2009-10-12 09:40:00,1.2375,1.2375,1.23685,1.23695,122200000.0
2009-10-12 09:41:00,1.23695,1.23705,1.2366,1.23705,75200000.0
2009-10-12 09:42:00,1.23695,1.237,1.2366,1.2367,115500000.0
2009-10-12 09:43:00,1.2367,1.2368,1.23635,1.2364,237400000.0
2009-10-12 09:44:00,1.23645,1.23705,1.23635,1.23675,218250000.0
2009-10-12 09:45:00,1.23675,1.2371,1.23665,1.237,189100000.0
2009-10-12 09:46:00,1.23695,1.237,1.2366,1.23675,208100000.0
2009-10-12 09:47:00,1.2367,1.23715,1.23665,1.23695,155400000.0
2009-10-12 09:48:00,1.237,1.2375,1.237,1.23725,200200000.0
2009-10-12 09:49:00,1.23735,1.23745,1.23665,1.23695,228300000.0
2009-10-12 09:50:00,1.23695,1.23705,1.2366,1.2368,306300000.0
2009-10-12 09:51:00,1.23675,1.23675,1.23635,1.23665,224900000.0
2009-10-12 09:52:00,1.2367,1.2368,1.23645,1.23655,238600000.0
2009-10-12 09:53:00,1.2365,1.23665,1.23645,1.23665,129900000.0
2009-10-12 09:54:00,1.23665,1.2367,1.2364,1.2365,191900000.0
2009-10-12 09:55:00,1.23645,1.23655,1.23635,1.2364,130900000.0
2009-10-12 09:56:00,1.2364,1.2366,1.23635,1.23635,163500000.0
2009-10-12 09:57:00,1.23635,1.2369,1.23635,1.23635,169450000.0
2009-10-12 09:58:00,1.23635,1.23675,1.23635,1.23675,239100000.0
2009-10-12 09:59:00,1.23675,1.2371,1.2367,1.23685,262200000.0
2009-10-12 10:00:00,1.2369,1.23705,1.2368,1.2368,172500000.0
2009-10-12 10:01:00,1.2368,1.237,1.23665,1.2368,137800000.0
2009-10-12 10:02:00,1.23675,1.2369,1.23665,1.23665,215100000.0
2009-10-12 10:03:00,1.23665,1.2372,1.23665,1.2369,149300000.0
2009-10-12 10:04:00,1.23705,1.23745,1.23645,1.23645,170500000.0
2009-10-12 10:05:00,1.2365,1.2366,1.23635,1.23635,86750000.0
2009-10-12 10:06:00,1.23635,1.23635,1.23525,1.23525,46550000.0
2009-10-12 10:07:00,1.23485,1.23515,1.23475,1.235,218200000.0
2009-10-12 10:08:00,1.235,1.23515,1.235,1.23505,141300000.0
2009-10-12 10:09:00,1.23515,1.2352,1.23485,1.23505,90100000.0
2009-10-12 10:10:00,1.23505,1.2352,1.235,1.2352,76900000.0
2009-10-12 10:11:00,1.2352,1.2352,1.23485,1.23505,100800000.0
2009-10-12 10:12:00,1.23505,1.23515,1.2347,1.235,168800000.0
2009-10-12 10:13:00,1.235,1.23515,1.2349,1.23495,173500000.0
2009-10-12 10:14:00,1.23505,1.23505,1.23485,1.235,83200000.0
2009-10-12 10:15:00,1.235,1.23545,1.23475,1.2351,235800000.0
2009-10-12 10:16:00,1.2351,1.2351,1.2342,1.2346,148800000.0
2009-10-12 10:17:00,1.2346,1.23485,1.23365,1.2337,292300000.0
2009-10-12 10:18:00,1.23365,1.2343,1.23345,1.2341,212200000.0
2009-10-12 10:19:00,1.2341,1.23445,1.234,1.2342,183200000.0
2009-10-12 10:20:00,1.23425,1.2343,1.2339,1.23395,279600000.0
2009-10-12 10:21:00,1.23395,1.23415,1.2339,1.23395,100700000.0
2009-10-12 10:22:00,1.234,1.2341,1.2339,1.23395,109800000.0
2009-10-12 10:23:00,1.23395,1.2344,1.23395,1.23415,191300000.0
2009-10-12 10:24:00,1.23415,1.23445,1.234,1.23415,232800000.0
2009-10-12 10:25:00,1.23415,1.23455,1.2341,1.2342,163300000.0
2009-10-12 10:26:00,1.2342,1.2344,1.23405,1.2344,307200000.0
2009-10-12 10:27:00,1.23435,1.2348,1.23425,1.2346,346800000.0
2009-10-12 10:28:00,1.23465,1.23475,1.2344,1.2346,104900000.0
2009-10-12 10:29:00,1.2346,1.23505,1.23455,1.235,173200000.0
2009-10-12 10:30:00,1.2349,1.235,1.23435,1.23435,166400000.0
2009-10-12 10:31:00,1.23435,1.2344,1.23385,1.23425,198400000.0
2009-10-12 10:32:00,1.23405,1.2344,1.2339,1.2341,191800000.0
2009-10-12 10:33:00,1.23405,1.23415,1.234,1.2341,51000000.0
2009-10-12 10:34:00,1.23405,1.2341,1.23395,1.234,190500000.0
2009-10-12 10:35:00,1.234,1.2341,1.2339,1.23395,162400000.0
2009-10-12 10:36:00,1.23395,1.2344,1.23395,1.2344,105600000.0
2009-10-12 10:37:00,1.2344,1.2345,1.23425,1.23445,113700000.0
2009-10-12 10:38:00,1.2343,1.23445,1.23385,1.2343,148000000.0
2009-10-12 10:39:00,1.2343,1.23495,1.2343,1.23495,251100000.0
2009-10-12 10:40:00,1.23485,1.2355,1.2348,1.23545,204200000.0
2009-10-12 10:41:00,1.2355,1.2355,1.2348,1.2348,83600000.0
2009-10-12 10:42:00,1.2349,1.23525,1.2348,1.2352,136000000.0
2009-10-12 10:43:00,1.2352,1.23555,1.2351,1.23535,236200000.0
2009-10-12 10:44:00,1.23535,1.2355,1.2351,1.23535,261400000.0
2009-10-12 10:45:00,1.23525,1.2355,1.23525,1.23535,153400000.0
2009-10-12 10:46:00,1.23535,1.23535,1.235,1.2351,100300000.0
2009-10-12 10:47:00,1.23515,1.2352,1.23505,1.23515,43700000.0
2009-10-12 10:48:00,1.23515,1.23515,1.23485,1.235,69800000.0
2009-10-12 10:49:00,1.235,1.235,1.23485,1.235,73600000.0
2009-10-12 10:50:00,1.2351,1.23525,1.23495,1.235,77800000.0
2009-10-12 10:51:00,1.235,1.2352,1.235,1.23505,80500000.0
2009-10-12 10:52:00,1.235,1.2353,1.23495,1.2352,206200000.0
2009-10-12 10:53:00,1.2352,1.2359,1.2352,1.23555,428700000.0
2009-10-12 10:54:00,1.2356,1.23585,1.23535,1.23545,284600000.0
2009-10-12 10:55:00,1.2354,1.236,1.2354,1.23585,411100000.0
2009-10-12 10:56:00,1.2358,1.2363,1.2357,1.23605,294400000.0
2009-10-12 10:57:00,1.23605,1.2364,1.2358,1.2362,549100000.0
2009-10-12 10:58:00,1.2363,1.23655,1.23545,1.23555,355900000.0
2009-10-12 10:59:00,1.2355,1.23555,1.2351,1.2355,255500000.0
2009-10-12 11:00:00,1.2353,1.2353,1.23455,1.23465,217500000.0
2009-10-12 11:01:00,1.23455,1.23475,1.23435,1.2347,189900000.0
2009-10-12 11:02:00,1.2347,1.2352,1.23465,1.23495,416400000.0
2009-10-12 11:03:00,1.23495,1.235,1.23475,1.23495,119600000.0
2009-10-12 11:04:00,1.2349,1.235,1.2346,1.23465,203400000.0
2009-10-12 11:05:00,1.23475,1.235,1.2346,1.2348,137400000.0
2009-10-12 11:06:00,1.2348,1.2349,1.23465,1.23485,73500000.0
2009-10-12 11:07:00,1.23485,1.235,1.2344,1.2344,225000000.0
2009-10-12 11:08:00,1.2343,1.2347,1.234,1.2344,304900000.0
2009-10-12 11:09:00,1.2344,1.2346,1.23435,1.23445,166900000.0
2009-10-12 11:10:00,1.23445,1.2347,1.2343,1.2346,113300000.0
2009-10-12 11:11:00,1.2346,1.2346,1.2343,1.23445,68000000.0
2009-10-12 11:12:00,1.23445,1.2366,1.23415,1.2358,372700000.0
2009-10-12 11:13:00,1.23575,1.2361,1.23575,1.236,87000000.0
2009-10-12 11:14:00,1.236,1.2364,1.2359,1.23635,158100000.0
2009-10-12 11:15:00,1.23635,1.23655,1.236,1.23625,179500000.0
2009-10-12 11:16:00,1.23635,1.23645,1.2362,1.23625,206300000.0
2009-10-12 11:17:00,1.2362,1.2365,1.23595,1.23595,83900000.0
2009-10-12 11:18:00,1.23605,1.2363,1.23575,1.23575,184000000.0
2009-10-12 11:19:00,1.2357,1.2357,1.23475,1.2349,417500000.0
2009-10-12 11:20:00,1.2349,1.23515,1.23425,1.23475,278900000.0
2009-10-12 11:21:00,1.23475,1.2349,1.234,1.23415,195000000.0
2009-10-12 11:22:00,1.23405,1.2342,1.23385,1.2339,94600000.0
2009-10-12 11:23:00,1.23415,1.23425,1.2339,1.234,101000000.0
2009-10-12 11:24:00,1.23395,1.2344,1.23385,1.23405,215000000.0
2009-10-12 11:25:00,1.23405,1.23425,1.2336,1.23425,326200000.0
2009-10-12 11:26:00,1.23425,1.2344,1.234,1.23415,431800000.0
2009-10-12 11:27:00,1.23415,1.2345,1.23365,1.2343,287000000.0
2009-10-12 11:28:00,1.2343,1.2346,1.23375,1.23395,425800000.0
2009-10-12 11:29:00,1.23395,1.23455,1.2338,1.23445,217600000.0
2009-10-12 11:30:00,1.23445,1.23445,1.23445,1.23445,67300000.0
2009-10-12 11:31:00,1.23445,1.23445,1.23445,1.23445,32300000.0
2009-10-12 11:32:00,1.23445,1.2345,1.23445,1.23445,62800000.0
2009-10-12 11:33:00,1.23445,1.23445,1.23445,1.23445,20400000.0
2009-10-12 11:34:00,1.23445,1.23445,1.23445,1.23445,31100000.0
2009-10-12 11:35:00,1.23445,1.23465,1.23445,1.23465,160600000.0
2009-10-12 11:36:00,1.23455,1.23475,1.23455,1.2347,132200000.0
2009-10-12 11:37:00,1.2347,1.23485,1.23465,1.23485,94100000.0
2009-10-12 11:38:00,1.23485,1.2349,1.23475,1.23485,177400000.0
2009-10-12 11:39:00,1.23485,1.235,1.2347,1.23475,148100000.0
2009-10-12 11:40:00,1.23475,1.23525,1.2347,1.23485,91700000.0
2009-10-12 11:41:00,1.23485,1.235,1.2345,1.23485,123000000.0
2009-10-12 11:42:00,1.23485,1.235,1.23485,1.235,137300000.0
2009-10-12 11:43:00,1.2348,1.23495,1.23475,1.23485,62700000.0
2009-10-12 11:44:00,1.23485,1.2351,1.2348,1.23505,91100000.0
2009-10-12 11:45:00,1.2351,1.23515,1.2349,1.235,263600000.0
2009-10-12 11:46:00,1.23505,1.2351,1.23495,1.235,98400000.0
2009-10-12 11:47:00,1.23495,1.2351,1.23495,1.235,100700000.0
2009-10-12 11:48:00,1.23505,1.2352,1.23485,1.2349,177300000.0
2009-10-12 11:49:00,1.23505,1.23535,1.23495,1.23515,301400000.0
2009-10-12 11:50:00,1.23515,1.23525,1.23445,1.23465,150000000.0
2009-10-12 11:51:00,1.23465,1.23465,1.2344,1.23465,205700000.0
2009-10-12 11:52:00,1.2346,1.23465,1.23445,1.23445,95200000.0
2009-10-12 11:53:00,1.23445,1.23445,1.23385,1.23445,70800000.0
2009-10-12 11:54:00,1.23445,1.23445,1.2338,1.23435,89900000.0
2009-10-12 11:55:00,1.23435,1.23435,1.2341,1.23415,113600000.0
2009-10-12 11:56:00,1.23425,1.23425,1.23405,1.2341,94200000.0
2009-10-12 11:57:00,1.23415,1.23485,1.23405,1.23445,192200000.0
2009-10-12 11:58:00,1.23445,1.23465,1.234,1.2344,348500000.0
2009-10-12 11:59:00,1.23445,1.23465,1.23405,1.23445,309400000.0
2009-10-12 12:00:00,1.2345,1.2345,1.23385,1.23425,303600000.0
2009-10-12 12:01:00,1.23425,1.23475,1.2339,1.2343,382300000.0
2009-10-12 12:02:00,1.2345,1.2346,1.2329,1.23295,364400000.0
2009-10-12 12:03:00,1.233,1.2334,1.23255,1.2333,350400000.0
2009-10-12 12:04:00,1.23335,1.2334,1.23315,1.23315,176900000.0
2009-10-12 12:05:00,1.2333,1.2339,1.23315,1.23385,229000000.0
2009-10-12 12:06:00,1.23385,1.2339,1.23355,1.2336,81600000.0
2009-10-12 12:07:00,1.2336,1.23385,1.2334,1.23345,67500000.0
2009-10-12 12:08:00,1.23335,1.234,1.23335,1.23375,73800000.0
2009-10-12 12:09:00,1.23365,1.234,1.2336,1.2338,119300000.0
2009-10-12 12:10:00,1.2338,1.2341,1.2336,1.2336,85400000.0
2009-10-12 12:11:00,1.23365,1.23395,1.23315,1.2333,169900000.0
2009-10-12 12:12:00,1.2332,1.2334,1.23315,1.23315,121200000.0
2009-10-12 12:13:00,1.23315,1.23315,1.23295,1.2331,67900000.0
2009-10-12 12:14:00,1.2331,1.23365,1.2331,1.23335,188200000.0
2009-10-12 12:15:00,1.2334,1.23415,1.2333,1.2341,118600000.0
2009-10-12 12:16:00,1.234,1.2342,1.2337,1.23375,105800000.0
2009-10-12 12:17:00,1.23395,1.23445,1.23375,1.2344,69900000.0
2009-10-12 12:18:00,1.2343,1.2344,1.2342,1.23435,38200000.0
2009-10-12 12:19:00,1.23435,1.2349,1.2342,1.2347,164300000.0
2009-10-12 12:20:00,1.2347,1.2348,1.2343,1.2346,310900000.0
2009-10-12 12:21:00,1.2346,1.2347,1.2344,1.2346,273900000.0
2009-10-12 12:22:00,1.23455,1.2348,1.23455,1.2346,64700000.0
2009-10-12 12:23:00,1.2346,1.23465,1.23425,1.23435,230900000.0
2009-10-12 12:24:00,1.2344,1.2344,1.23385,1.23395,148800000.0
2009-10-12 12:25:00,1.2339,1.23455,1.2339,1.23445,68600000.0
2009-10-12 12:26:00,1.23445,1.23455,1.2344,1.23455,98800000.0
2009-10-12 12:27:00,1.2345,1.2345,1.2333,1.23385,374500000.0
2009-10-12 12:28:00,1.23395,1.23405,1.23315,1.23355,278300000.0
2009-10-12 12:29:00,1.2336,1.2338,1.23315,1.2335,408500000.0
2009-10-12 12:30:00,1.23355,1.2339,1.23335,1.23355,198900000.0
2009-10-12 12:31:00,1.23355,1.2338,1.2333,1.2334,157600000.0
2009-10-12 12:32:00,1.2334,1.23345,1.23325,1.2334,404300000.0
2009-10-12 12:33:00,1.2334,1.23365,1.23315,1.2334,526500000.0
2009-10-12 12:34:00,1.23345,1.23385,1.2333,1.23385,268800000.0
2009-10-12 12:35:00,1.23395,1.23435,1.2339,1.2343,220000000.0
2009-10-12 12:36:00,1.2343,1.2345,1.2342,1.2345,117700000.0
2009-10-12 12:37:00,1.2345,1.23455,1.2343,1.23445,146900000.0
2009-10-12 12:38:00,1.2344,1.2348,1.23435,1.2347,243800000.0
2009-10-12 12:39:00,1.23465,1.2347,1.23445,1.2346,207100000.0
2009-10-12 12:40:00,1.2346,1.2347,1.2346,1.23465,37300000.0
2009-10-12 12:41:00,1.2346,1.23465,1.2343,1.2343,96000000.0
2009-10-12 12:42:00,1.2343,1.2345,1.2339,1.234,176500000.0
2009-10-12 12:43:00,1.234,1.23415,1.23375,1.23385,166200000.0
2009-10-12 12:44:00,1.2338,1.2341,1.2336,1.2341,348900000.0
2009-10-12 12:45:00,1.2341,1.2342,1.2338,1.234,332500000.0
2009-10-12 12:46:00,1.2341,1.2341,1.2338,1.23395,105800000.0
2009-10-12 12:47:00,1.2339,1.2342,1.2338,1.2341,104500000.0
2009-10-12 12:48:00,1.23415,1.23415,1.2337,1.23395,44100000.0
2009-10-12 12:49:00,1.23395,1.23405,1.23395,1.234,47600000.0
2009-10-12 12:50:00,1.23395,1.23425,1.2338,1.2338,65300000.0
2009-10-12 12:51:00,1.23385,1.23385,1.23345,1.2335,28100000.0
2009-10-12 12:52:00,1.2335,1.2338,1.2334,1.2336,153100000.0
2009-10-12 12:53:00,1.2336,1.2337,1.2334,1.2336,147200000.0
2009-10-12 12:54:00,1.2336,1.2336,1.2332,1.2332,111900000.0
2009-10-12 12:55:00,1.2333,1.23345,1.2332,1.2334,112000000.0
2009-10-12 12:56:00,1.2335,1.23385,1.23325,1.23325,254800000.0
2009-10-12 12:57:00,1.2334,1.2335,1.2333,1.2333,126900000.0
2009-10-12 12:58:00,1.2333,1.2338,1.2333,1.23375,98200000.0
2009-10-12 12:59:00,1.2339,1.2339,1.23335,1.23385,243900000.0
2009-10-12 13:00:00,1.2338,1.23385,1.2336,1.23365,141000000.0
2009-10-12 13:01:00,1.2337,1.2341,1.23315,1.2335,145200000.0
2009-10-12 13:02:00,1.23325,1.2334,1.23315,1.23335,71000000.0
2009-10-12 13:03:00,1.23335,1.23345,1.233,1.2331,383400000.0
2009-10-12 13:04:00,1.2332,1.23375,1.233,1.23315,241200000.0
2009-10-12 13:05:00,1.23325,1.23325,1.2326,1.2329,89900000.0
2009-10-12 13:06:00,1.2329,1.23375,1.2329,1.23355,230000000.0
2009-10-12 13:07:00,1.2336,1.2336,1.233,1.2333,228300000.0
2009-10-12 13:08:00,1.23325,1.23355,1.2331,1.2333,149500000.0
2009-10-12 13:09:00,1.2333,1.23335,1.23285,1.23315,47600000.0
2009-10-12 13:10:00,1.2331,1.23335,1.233,1.2331,125400000.0
2009-10-12 13:11:00,1.2331,1.2334,1.2331,1.23325,130600000.0
2009-10-12 13:12:00,1.23325,1.23345,1.233,1.23315,133500000.0
2009-10-12 13:13:00,1.23315,1.23315,1.23295,1.233,47300000.0
2009-10-12 13:14:00,1.233,1.2333,1.23275,1.23325,172900000.0
2009-10-12 13:15:00,1.2333,1.23375,1.2333,1.2337,134800000.0
2009-10-12 13:16:00,1.2338,1.2339,1.23345,1.23345,177200000.0
2009-10-12 13:17:00,1.2335,1.23365,1.23335,1.2336,132100000.0
2009-10-12 13:18:00,1.23365,1.23365,1.2334,1.23365,91600000.0
2009-10-12 13:19:00,1.23365,1.23365,1.23335,1.23355,142300000.0
2009-10-12 13:20:00,1.23365,1.23365,1.23345,1.23355,78600000.0
2009-10-12 13:21:00,1.23345,1.23355,1.2334,1.23345,75900000.0
2009-10-12 13:22:00,1.23345,1.2335,1.2333,1.23335,57900000.0
2009-10-12 13:23:00,1.23345,1.2336,1.23335,1.23355,95100000.0
2009-10-12 13:24:00,1.2335,1.2335,1.2331,1.23315,195600000.0
2009-10-12 13:25:00,1.23315,1.23345,1.2331,1.23335,151000000.0
2009-10-12 13:26:00,1.23335,1.23365,1.2332,1.23365,94300000.0
2009-10-12 13:27:00,1.23365,1.23375,1.2336,1.23375,36700000.0
2009-10-12 13:28:00,1.23375,1.23375,1.23355,1.23355,100400000.0
2009-10-12 13:29:00,1.2336,1.23385,1.2336,1.23375,143500000.0
2009-10-12 13:30:00,1.2337,1.23425,1.23365,1.2341,259000000.0
2009-10-12 13:31:00,1.2341,1.2341,1.2339,1.2341,109500000.0
2009-10-12 13:32:00,1.2342,1.2344,1.2342,1.2344,45800000.0
2009-10-12 13:33:00,1.2343,1.23455,1.23425,1.2343,98400000.0
2009-10-12 13:34:00,1.2344,1.2344,1.23395,1.23415,168300000.0
2009-10-12 13:35:00,1.23415,1.2342,1.23375,1.23375,274100000.0
2009-10-12 13:36:00,1.23365,1.2337,1.2334,1.2334,167100000.0
2009-10-12 13:37:00,1.2334,1.2334,1.2334,1.2334,10500000.0
2009-10-12 13:38:00,1.2334,1.23345,1.23325,1.2333,11100000.0
2009-10-12 13:39:00,1.2333,1.23335,1.23305,1.23335,27300000.0
2009-10-12 13:40:00,1.23335,1.2336,1.2333,1.2336,49600000.0
2009-10-12 13:41:00,1.2336,1.23395,1.23345,1.2338,141400000.0
2009-10-12 13:42:00,1.23375,1.23385,1.23355,1.2337,87400000.0
2009-10-12 13:43:00,1.2336,1.23385,1.23335,1.2336,149100000.0
2009-10-12 13:44:00,1.23375,1.234,1.2335,1.23375,113000000.0
2009-10-12 13:45:00,1.23385,1.2339,1.2337,1.2337,82100000.0
2009-10-12 13:46:00,1.23385,1.23395,1.23345,1.23355,197900000.0
2009-10-12 13:47:00,1.2336,1.2337,1.23325,1.23355,112800000.0
2009-10-12 13:48:00,1.2335,1.2341,1.2333,1.23405,291800000.0
2009-10-12 13:49:00,1.2336,1.23415,1.2336,1.23395,165300000.0
2009-10-12 13:50:00,1.23385,1.234,1.2335,1.2336,225900000.0
2009-10-12 13:51:00,1.23355,1.23365,1.23335,1.23355,165800000.0
2009-10-12 13:52:00,1.2335,1.2335,1.23295,1.23315,378500000.0
2009-10-12 13:53:00,1.23315,1.2333,1.2328,1.23305,218600000.0
2009-10-12 13:54:00,1.23305,1.2332,1.2328,1.233,138900000.0
2009-10-12 13:55:00,1.233,1.23345,1.23285,1.23295,177800000.0
2009-10-12 13:56:00,1.23295,1.234,1.2327,1.23385,283100000.0
2009-10-12 13:57:00,1.23395,1.23425,1.2338,1.2342,67000000.0
2009-10-12 13:58:00,1.23415,1.23455,1.2339,1.2344,243000000.0
2009-10-12 13:59:00,1.2346,1.23475,1.2342,1.23435,156100000.0
2009-10-12 14:00:00,1.23425,1.23455,1.2339,1.23445,153800000.0
2009-10-12 14:01:00,1.23445,1.2348,1.23435,1.23445,188300000.0
2009-10-12 14:02:00,1.23445,1.23475,1.2344,1.23455,75500000.0
2009-10-12 14:03:00,1.2346,1.23485,1.23435,1.2348,146300000.0
2009-10-12 14:04:00,1.23485,1.23485,1.23425,1.23425,218700000.0
2009-10-12 14:05:00,1.23425,1.2344,1.2342,1.2344,220700000.0
2009-10-12 14:06:00,1.2344,1.2344,1.2342,1.2343,130000000.0
2009-10-12 14:07:00,1.23435,1.23435,1.23415,1.2342,143900000.0
2009-10-12 14:08:00,1.23425,1.2343,1.23415,1.2343,90500000.0
2009-10-12 14:09:00,1.2344,1.2344,1.2343,1.23435,24400000.0
2009-10-12 14:10:00,1.23435,1.2347,1.23435,1.2344,79500000.0
2009-10-12 14:11:00,1.2344,1.23445,1.234,1.234,97500000.0
2009-10-12 14:12:00,1.23415,1.23425,1.23375,1.23375,91900000.0
2009-10-12 14:13:00,1.23375,1.23435,1.2336,1.23395,152900000.0
2009-10-12 14:14:00,1.23395,1.23445,1.2337,1.2341,229000000.0
2009-10-12 14:15:00,1.2341,1.23465,1.2341,1.2342,261300000.0
2009-10-12 14:16:00,1.2343,1.2345,1.2342,1.23435,111500000.0
2009-10-12 14:17:00,1.23445,1.23445,1.2341,1.23425,154100000.0
2009-10-12 14:18:00,1.23425,1.2345,1.2342,1.23445,81300000.0
2009-10-12 14:19:00,1.2344,1.2345,1.23435,1.2345,34900000.0
2009-10-12 14:20:00,1.23445,1.23465,1.23435,1.23465,119900000.0
2009-10-12 14:21:00,1.23475,1.23475,1.2344,1.2344,63300000.0
2009-10-12 14:22:00,1.2343,1.23465,1.2343,1.23455,59100000.0
2009-10-12 14:23:00,1.23455,1.23485,1.2345,1.2348,133800000.0
2009-10-12 14:24:00,1.23485,1.23495,1.2347,1.2347,69800000.0
2009-10-12 14:25:00,1.2347,1.235,1.2346,1.23475,212600000.0
2009-10-12 14:26:00,1.23475,1.2351,1.23475,1.23495,58500000.0
2009-10-12 14:27:00,1.23495,1.23505,1.23475,1.2349,134000000.0
2009-10-12 14:28:00,1.2348,1.2353,1.23475,1.23485,125100000.0
2009-10-12 14:29:00,1.23485,1.23505,1.2348,1.23505,118400000.0
2009-10-12 14:30:00,1.2351,1.23545,1.2349,1.2353,216500000.0
2009-10-12 14:31:00,1.2353,1.23555,1.23505,1.23505,228600000.0
2009-10-12 14:32:00,1.23505,1.2354,1.23485,1.23515,155200000.0
2009-10-12 14:33:00,1.23525,1.2353,1.2349,1.2352,142600000.0
2009-10-12 14:34:00,1.2351,1.2352,1.2349,1.235,106100000.0
2009-10-12 14:35:00,1.235,1.2353,1.2349,1.2353,106800000.0
2009-10-12 14:36:00,1.2351,1.23515,1.235,1.23505,92300000.0
2009-10-12 14:37:00,1.23505,1.2353,1.23505,1.23515,128100000.0
2009-10-12 14:38:00,1.23515,1.23535,1.23465,1.23465,308400000.0
2009-10-12 14:39:00,1.2347,1.2348,1.2342,1.2343,155400000.0
2009-10-12 14:40:00,1.2343,1.2344,1.2341,1.23435,240600000.0
2009-10-12 14:41:00,1.23435,1.23445,1.23425,1.23435,158400000.0
2009-10-12 14:42:00,1.2344,1.2346,1.23425,1.2346,239000000.0
2009-10-12 14:43:00,1.2347,1.2349,1.2343,1.2344,216400000.0
2009-10-12 14:44:00,1.23435,1.23455,1.23435,1.23445,103400000.0
2009-10-12 14:45:00,1.23445,1.2348,1.23445,1.2348,139600000.0
2009-10-12 14:46:00,1.2348,1.235,1.23445,1.2347,221100000.0
2009-10-12 14:47:00,1.2347,1.2349,1.2342,1.23435,250400000.0
2009-10-12 14:48:00,1.2343,1.2346,1.23425,1.23455,125600000.0
2009-10-12 14:49:00,1.23455,1.23475,1.23455,1.23475,74500000.0
2009-10-12 14:50:00,1.2348,1.2348,1.23445,1.23445,37400000.0
2009-10-12 14:51:00,1.23455,1.2348,1.23455,1.23455,99400000.0
2009-10-12 14:52:00,1.23465,1.2349,1.2346,1.2348,121100000.0
2009-10-12 14:53:00,1.2348,1.2348,1.23455,1.2346,67800000.0
2009-10-12 14:54:00,1.2346,1.2349,1.23445,1.2347,139100000.0
2009-10-12 14:55:00,1.23475,1.23485,1.2344,1.2344,74800000.0
2009-10-12 14:56:00,1.23445,1.23495,1.23445,1.23495,160400000.0
2009-10-12 14:57:00,1.23495,1.2353,1.23485,1.2351,137400000.0
2009-10-12 14:58:00,1.2351,1.2354,1.23505,1.2354,140700000.0
2009-10-12 14:59:00,1.2353,1.23535,1.23475,1.2351,207200000.0
2009-10-12 15:00:00,1.2351,1.2354,1.235,1.2353,102000000.0
2009-10-12 15:01:00,1.2353,1.2353,1.2352,1.23525,21700000.0
2009-10-12 15:02:00,1.2352,1.2353,1.23515,1.2352,28000000.0
2009-10-12 15:03:00,1.23515,1.23565,1.23505,1.2356,259200000.0
2009-10-12 15:04:00,1.23555,1.23565,1.2354,1.2354,176000000.0
2009-10-12 15:05:00,1.2354,1.2356,1.2354,1.2354,143900000.0
2009-10-12 15:06:00,1.2354,1.2356,1.2354,1.2356,111300000.0
2009-10-12 15:07:00,1.23555,1.2356,1.23425,1.23445,156500000.0
2009-10-12 15:08:00,1.23445,1.235,1.23445,1.2348,203200000.0
2009-10-12 15:09:00,1.2348,1.2348,1.2345,1.2345,233000000.0
2009-10-12 15:10:00,1.23455,1.23465,1.2343,1.23455,263400000.0
2009-10-12 15:11:00,1.23465,1.23465,1.23445,1.23465,53500000.0
2009-10-12 15:12:00,1.23465,1.23465,1.23465,1.23465,40100000.0
2009-10-12 15:13:00,1.23465,1.23465,1.23465,1.23465,6100000.0
2009-10-12 15:14:00,1.23465,1.23465,1.2338,1.23425,169200000.0
2009-10-12 15:15:00,1.23415,1.2344,1.2341,1.2344,148700000.0
2009-10-12 15:16:00,1.23445,1.23445,1.2342,1.23435,60900000.0
2009-10-12 15:17:00,1.23435,1.23445,1.2341,1.2342,131300000.0
2009-10-12 15:18:00,1.2342,1.2345,1.2335,1.23435,269700000.0
2009-10-12 15:19:00,1.23425,1.2344,1.2336,1.234,186800000.0
2009-10-12 15:20:00,1.23395,1.2341,1.2338,1.234,144200000.0
2009-10-12 15:21:00,1.23395,1.234,1.2339,1.234,50800000.0
2009-10-12 15:22:00,1.23395,1.2341,1.2338,1.2338,78500000.0
2009-10-12 15:23:00,1.2338,1.23415,1.2336,1.23405,245000000.0
2009-10-12 15:24:00,1.234,1.2342,1.23375,1.2339,176100000.0
2009-10-12 15:25:00,1.2339,1.2342,1.2337,1.2339,103000000.0
2009-10-12 15:26:00,1.23385,1.23395,1.23385,1.2339,34000000.0
2009-10-12 15:27:00,1.2339,1.23405,1.2336,1.23385,273100000.0
2009-10-12 15:28:00,1.23385,1.234,1.2334,1.23375,263900000.0
2009-10-12 15:29:00,1.23375,1.2338,1.2334,1.2336,182200000.0
2009-10-12 15:30:00,1.2335,1.2336,1.23315,1.2335,197800000.0
2009-10-12 15:31:00,1.2335,1.23375,1.23325,1.23335,248100000.0
2009-10-12 15:32:00,1.2333,1.2338,1.2333,1.23365,258800000.0
2009-10-12 15:33:00,1.23365,1.23365,1.2331,1.2334,361100000.0
2009-10-12 15:34:00,1.2334,1.2334,1.23325,1.23325,162300000.0
2009-10-12 15:35:00,1.23315,1.2336,1.23315,1.2334,193400000.0
2009-10-12 15:36:00,1.23345,1.2336,1.2334,1.2335,92500000.0
2009-10-12 15:37:00,1.23345,1.23345,1.2332,1.23335,219500000.0
2009-10-12 15:38:00,1.23335,1.23365,1.23335,1.23365,275600000.0
2009-10-12 15:39:00,1.2336,1.2339,1.23355,1.2338,237100000.0
2009-10-12 15:40:00,1.2338,1.23395,1.2332,1.2334,192700000.0
2009-10-12 15:41:00,1.2334,1.2336,1.23315,1.23335,290500000.0
2009-10-12 15:42:00,1.23345,1.23345,1.23295,1.23305,277200000.0
2009-10-12 15:43:00,1.2331,1.2334,1.2331,1.2331,224400000.0
2009-10-12 15:44:00,1.2332,1.23335,1.2332,1.23325,180800000.0
2009-10-12 15:45:00,1.23325,1.23335,1.23315,1.23325,177300000.0
2009-10-12 15:46:00,1.23325,1.23375,1.23325,1.23345,67900000.0
2009-10-12 15:47:00,1.2335,1.23355,1.2334,1.23345,162200000.0
2009-10-12 15:48:00,1.23345,1.23375,1.23345,1.2337,56100000.0
2009-10-12 15:49:00,1.2337,1.2337,1.2334,1.2335,60100000.0
2009-10-12 15:50:00,1.23345,1.23365,1.2334,1.2336,55100000.0
2009-10-12 15:51:00,1.23365,1.23375,1.2334,1.23355,104400000.0
2009-10-12 15:52:00,1.23365,1.23375,1.23345,1.2336,74600000.0
2009-10-12 15:53:00,1.2336,1.23385,1.2336,1.23365,44800000.0
2009-10-12 15:54:00,1.2336,1.23405,1.2336,1.2337,89400000.0
2009-10-12 15:55:00,1.2337,1.23405,1.23345,1.23385,107400000.0
2009-10-12 15:56:00,1.23385,1.23385,1.23325,1.23365,100000000.0
2009-10-12 15:57:00,1.23365,1.23375,1.23355,1.2336,36800000.0
2009-10-12 15:58:00,1.2336,1.2336,1.2333,1.23345,58700000.0
2009-10-12 15:59:00,1.23355,1.23355,1.2335,1.2335,53000000.0
2009-10-12 16:00:00,1.2335,1.23355,1.23295,1.2333,86000000.0
2009-10-12 16:01:00,1.2333,1.23335,1.2331,1.23315,96600000.0
2009-10-12 16:02:00,1.23315,1.23325,1.23275,1.23295,100900000.0
2009-10-12 16:03:00,1.23295,1.23325,1.23285,1.23315,79600000.0
2009-10-12 16:04:00,1.23325,1.2334,1.2331,1.2332,102700000.0
2009-10-12 16:05:00,1.2332,1.2335,1.23315,1.23335,59200000.0
2009-10-12 16:06:00,1.23335,1.23335,1.233,1.233,73200000.0
2009-10-12 16:07:00,1.233,1.23345,1.2323,1.2328,164000000.0
2009-10-12 16:08:00,1.2328,1.2328,1.23215,1.2322,102100000.0
2009-10-12 16:09:00,1.23225,1.2325,1.23205,1.23245,84900000.0
2009-10-12 16:10:00,1.2324,1.23245,1.23225,1.2323,88000000.0
2009-10-12 16:11:00,1.23235,1.23245,1.2318,1.2321,204000000.0
2009-10-12 16:12:00,1.23205,1.2323,1.23185,1.2319,244800000.0
2009-10-12 16:13:00,1.2319,1.23195,1.2316,1.23165,160400000.0
2009-10-12 16:14:00,1.23165,1.23165,1.23155,1.23155,71300000.0
2009-10-12 16:15:00,1.23155,1.23155,1.23145,1.23145,70900000.0
2009-10-12 16:16:00,1.23145,1.23155,1.23125,1.2313,87800000.0
2009-10-12 16:17:00,1.23135,1.2316,1.23105,1.2316,91800000.0
2009-10-12 16:18:00,1.2316,1.23165,1.23125,1.23135,72000000.0
2009-10-12 16:19:00,1.2314,1.23165,1.2314,1.2316,93900000.0
2009-10-12 16:20:00,1.2316,1.2317,1.2313,1.23155,79300000.0
2009-10-12 16:21:00,1.23155,1.23235,1.23155,1.23225,221700000.0
2009-10-12 16:22:00,1.23225,1.2324,1.23195,1.2323,263900000.0
2009-10-12 16:23:00,1.2323,1.2324,1.232,1.23215,205600000.0
2009-10-12 16:24:00,1.2322,1.2322,1.232,1.2322,88900000.0
2009-10-12 16:25:00,1.2322,1.2326,1.232,1.23245,215000000.0
2009-10-12 16:26:00,1.2326,1.23295,1.2324,1.23265,301200000.0
2009-10-12 16:27:00,1.2327,1.233,1.2324,1.2327,253200000.0
2009-10-12 16:28:00,1.2327,1.233,1.23265,1.23295,181500000.0
2009-10-12 16:29:00,1.23295,1.2332,1.23255,1.233,163000000.0
2009-10-12 16:30:00,1.2331,1.23325,1.23295,1.23295,126300000.0
2009-10-12 16:31:00,1.23295,1.23325,1.23215,1.2323,219700000.0
2009-10-12 16:32:00,1.2324,1.23315,1.2321,1.2331,179100000.0
2009-10-12 16:33:00,1.2329,1.2329,1.23245,1.23275,160500000.0
2009-10-12 16:34:00,1.23275,1.233,1.2327,1.23285,235800000.0
2009-10-12 16:35:00,1.23285,1.23325,1.23275,1.23315,185500000.0
2009-10-12 16:36:00,1.23315,1.2333,1.2325,1.2325,304900000.0
2009-10-12 16:37:00,1.2325,1.23305,1.2325,1.233,86000000.0
2009-10-12 16:38:00,1.233,1.23305,1.233,1.233,22800000.0
2009-10-12 16:39:00,1.23265,1.2328,1.23265,1.23275,46500000.0
2009-10-12 16:40:00,1.2327,1.2331,1.2327,1.23305,123900000.0
2009-10-12 16:41:00,1.233,1.23315,1.23285,1.23305,110700000.0
2009-10-12 16:42:00,1.23305,1.2334,1.2329,1.2334,148100000.0
2009-10-12 16:43:00,1.2334,1.2335,1.2329,1.2334,219000000.0
2009-10-12 16:44:00,1.23335,1.23335,1.2331,1.23325,89600000.0
2009-10-12 16:45:00,1.23325,1.2337,1.23305,1.23335,315900000.0
2009-10-12 16:46:00,1.2333,1.23345,1.23305,1.2331,123400000.0
2009-10-12 16:47:00,1.2331,1.23355,1.2331,1.23345,200800000.0
2009-10-12 16:48:00,1.2335,1.23385,1.23335,1.2338,451400000.0
2009-10-12 16:49:00,1.23385,1.2339,1.23335,1.23365,380200000.0
2009-10-12 16:50:00,1.23365,1.2339,1.23345,1.2335,291700000.0
2009-10-12 16:51:00,1.23345,1.23365,1.2332,1.2335,313800000.0
2009-10-12 16:52:00,1.23345,1.23365,1.2331,1.23345,228700000.0
2009-10-12 16:53:00,1.23345,1.23365,1.2332,1.23365,141900000.0
2009-10-12 16:54:00,1.23365,1.2338,1.23325,1.2335,274700000.0
2009-10-12 16:55:00,1.2335,1.2337,1.23335,1.2335,265800000.0
2009-10-12 16:56:00,1.23345,1.2335,1.23305,1.2333,230100000.0
2009-10-12 16:57:00,1.2333,1.2333,1.2331,1.23315,126200000.0
2009-10-12 16:58:00,1.2332,1.23345,1.2331,1.2333,152300000.0
2009-10-12 16:59:00,1.2333,1.23455,1.2331,1.23435,288600000.0
2009-10-12 17:00:00,1.23435,1.2346,1.2335,1.23365,205100000.0
2009-10-12 17:01:00,1.23365,1.2341,1.23365,1.234,70800000.0
2009-10-12 17:02:00,1.234,1.23405,1.2336,1.234,216200000.0
2009-10-12 17:03:00,1.234,1.23425,1.23355,1.23415,227100000.0
2009-10-12 17:04:00,1.23415,1.23425,1.2337,1.2338,166800000.0
2009-10-12 17:05:00,1.2338,1.2343,1.2338,1.23395,145100000.0
2009-10-12 17:06:00,1.234,1.23425,1.2334,1.23345,241700000.0
2009-10-12 17:07:00,1.23345,1.23355,1.23325,1.23335,121800000.0
2009-10-12 17:08:00,1.2334,1.23355,1.23315,1.23325,117600000.0
2009-10-12 17:09:00,1.23325,1.2337,1.23325,1.2333,152800000.0
2009-10-12 17:10:00,1.23335,1.23415,1.2331,1.2339,153600000.0
2009-10-12 17:11:00,1.2339,1.23415,1.2338,1.23395,156000000.0
2009-10-12 17:12:00,1.234,1.234,1.2339,1.234,23400000.0
2009-10-12 17:13:00,1.234,1.2341,1.23375,1.2341,24000000.0
2009-10-12 17:14:00,1.2341,1.2342,1.2336,1.2341,147600000.0
2009-10-12 17:15:00,1.23425,1.23465,1.2342,1.23455,57100000.0
2009-10-12 17:16:00,1.23445,1.23465,1.2344,1.23455,38000000.0
2009-10-12 17:17:00,1.23455,1.2347,1.2343,1.2346,56000000.0
2009-10-12 17:18:00,1.2345,1.23455,1.2343,1.23445,44700000.0
2009-10-12 17:19:00,1.2345,1.23485,1.2344,1.23485,35200000.0
2009-10-12 17:20:00,1.23485,1.23485,1.23485,1.23485,39600000.0
2009-10-12 17:21:00,1.23485,1.23485,1.23485,1.23485,7000000.0
2009-10-12 17:22:00,1.23485,1.23495,1.23485,1.23485,70100000.0
2009-10-12 17:23:00,1.23485,1.23485,1.23485,1.23485,12000000.0
2009-10-12 17:24:00,1.23485,1.23485,1.23485,1.23485,23000000.0
2009-10-12 17:25:00,1.23485,1.23485,1.23485,1.23485,16000000.0
2009-10-12 17:26:00,1.23485,1.23495,1.23485,1.23485,33900000.0
2009-10-12 17:27:00,1.23485,1.23485,1.23485,1.23485,30000000.0
2009-10-12 17:28:00,1.23485,1.23485,1.23485,1.23485,22000000.0
2009-10-12 17:29:00,1.23485,1.23485,1.23485,1.23485,20000000.0
2009-10-12 17:30:00,1.23485,1.2349,1.23415,1.23415,41200000.0
2009-10-12 17:31:00,1.23405,1.23425,1.2337,1.2337,30900000.0
2009-10-12 17:32:00,1.2337,1.2339,1.2332,1.2336,127200000.0
2009-10-12 17:33:00,1.2336,1.2337,1.23315,1.23335,115300000.0
2009-10-12 17:34:00,1.2333,1.2345,1.233,1.2344,334600000.0
2009-10-12 17:35:00,1.23445,1.23465,1.23405,1.2342,253600000.0
2009-10-12 17:36:00,1.2341,1.2342,1.23385,1.23395,110800000.0
2009-10-12 17:37:00,1.23395,1.2341,1.2339,1.23395,22300000.0
2009-10-12 17:38:00,1.2339,1.23405,1.23385,1.23395,38200000.0
2009-10-12 17:39:00,1.23395,1.23415,1.2339,1.23405,85200000.0
2009-10-12 17:40:00,1.2339,1.23395,1.2337,1.2337,15600000.0
2009-10-12 17:41:00,1.2337,1.234,1.2337,1.23375,32100000.0
2009-10-12 17:42:00,1.23375,1.234,1.2335,1.23385,140400000.0
2009-10-12 17:43:00,1.2338,1.2341,1.2338,1.234,33300000.0
2009-10-12 17:44:00,1.23405,1.2344,1.23395,1.2342,44400000.0
2009-10-12 17:45:00,1.2341,1.2341,1.23395,1.23405,13000000.0
2009-10-12 17:46:00,1.23405,1.23405,1.23365,1.23375,33400000.0
2009-10-12 17:47:00,1.2338,1.23395,1.2337,1.23395,79700000.0
2009-10-12 17:48:00,1.23395,1.2344,1.2339,1.23435,112100000.0
2009-10-12 17:49:00,1.23435,1.23445,1.23415,1.2343,61400000.0
2009-10-12 17:50:00,1.2344,1.2344,1.23415,1.2342,29900000.0
2009-10-12 17:51:00,1.2342,1.23425,1.23375,1.234,180600000.0
2009-10-12 17:52:00,1.2341,1.23425,1.23395,1.23415,106100000.0
2009-10-12 17:53:00,1.2341,1.2341,1.2338,1.23385,87000000.0
2009-10-12 17:54:00,1.2338,1.2341,1.2336,1.2339,123800000.0
2009-10-12 17:55:00,1.2339,1.2342,1.2339,1.23415,44600000.0
2009-10-12 17:56:00,1.2341,1.2342,1.234,1.23405,99700000.0
2009-10-12 17:57:00,1.23405,1.23445,1.23405,1.23445,110100000.0
2009-10-12 17:58:00,1.23445,1.23465,1.2343,1.2346,119800000.0
2009-10-12 17:59:00,1.2346,1.23465,1.23445,1.2346,40200000.0
2009-10-12 18:00:00,1.2346,1.2348,1.23395,1.23415,116200000.0
2009-10-12 18:01:00,1.2342,1.23435,1.23405,1.23425,44100000.0
2009-10-12 18:02:00,1.23435,1.23435,1.2336,1.2336,73900000.0
2009-10-12 18:03:00,1.2337,1.2342,1.23345,1.2337,53500000.0
2009-10-12 18:04:00,1.23375,1.23405,1.23375,1.23405,28100000.0
2009-10-12 18:05:00,1.234,1.234,1.23345,1.2337,42300000.0
2009-10-12 18:06:00,1.2335,1.2336,1.2334,1.2335,42800000.0
2009-10-12 18:07:00,1.2335,1.23365,1.23345,1.23355,32300000.0
2009-10-12 18:08:00,1.23355,1.23365,1.23345,1.23345,56500000.0
2009-10-12 18:09:00,1.23345,1.23395,1.2334,1.23395,43700000.0
2009-10-12 18:10:00,1.23395,1.23425,1.23395,1.23425,26700000.0
2009-10-12 18:11:00,1.23425,1.23425,1.23405,1.2342,15400000.0
2009-10-12 18:12:00,1.2342,1.2344,1.23375,1.23375,62700000.0
2009-10-12 18:13:00,1.2339,1.2344,1.2339,1.23425,79400000.0
2009-10-12 18:14:00,1.2343,1.2344,1.2339,1.23395,91600000.0
2009-10-12 18:15:00,1.234,1.234,1.23265,1.2329,73800000.0
2009-10-12 18:16:00,1.2329,1.23355,1.23265,1.2331,61500000.0
2009-10-12 18:17:00,1.2331,1.2333,1.23305,1.2331,60500000.0
2009-10-12 18:18:00,1.2332,1.23325,1.2331,1.2331,17000000.0
2009-10-12 18:19:00,1.2331,1.23415,1.2331,1.23415,59700000.0
2009-10-12 18:20:00,1.23415,1.23415,1.23395,1.23405,27300000.0
2009-10-12 18:21:00,1.23405,1.23405,1.23385,1.23385,10000000.0
2009-10-12 18:22:00,1.2339,1.2341,1.2335,1.2337,48700000.0
2009-10-12 18:23:00,1.2337,1.23385,1.23365,1.23365,25900000.0
2009-10-12 18:24:00,1.23345,1.2335,1.23345,1.23345,9600000.0
2009-10-12 18:25:00,1.23335,1.23335,1.23335,1.23335,1900000.0
2009-10-12 18:26:00,1.2333,1.23345,1.2333,1.23345,9700000.0
2009-10-12 18:27:00,1.23335,1.23335,1.23305,1.23305,20100000.0
2009-10-12 18:28:00,1.2331,1.2333,1.233,1.2333,28000000.0
2009-10-12 18:29:00,1.2333,1.2333,1.2331,1.2332,11000000.0
2009-10-12 18:30:00,1.23315,1.23325,1.2331,1.23315,15300000.0
2009-10-12 18:31:00,1.23315,1.23315,1.23315,1.23315,12000000.0
2009-10-12 18:32:00,1.23315,1.2332,1.23305,1.23315,42700000.0
2009-10-12 18:33:00,1.23315,1.23315,1.23245,1.233,41600000.0
2009-10-12 18:34:00,1.233,1.2335,1.233,1.2334,52000000.0
2009-10-12 18:35:00,1.23345,1.23365,1.2334,1.23365,77100000.0
2009-10-12 18:36:00,1.2336,1.23365,1.23355,1.23355,58200000.0
2009-10-12 18:37:00,1.23355,1.23365,1.23355,1.23355,10200000.0
2009-10-12 18:38:00,1.23355,1.23355,1.23355,1.23355,2700000.0
2009-10-12 18:39:00,1.23355,1.23375,1.2335,1.2335,32400000.0
2009-10-12 18:40:00,1.2335,1.2337,1.2335,1.2336,66100000.0
2009-10-12 18:41:00,1.2337,1.2338,1.2336,1.2336,19100000.0
2009-10-12 18:42:00,1.23365,1.23365,1.23355,1.2336,17400000.0
2009-10-12 18:43:00,1.2336,1.2337,1.23355,1.2337,20600000.0
2009-10-12 18:44:00,1.23365,1.2338,1.23365,1.2338,11500000.0
2009-10-12 18:45:00,1.23385,1.23385,1.23365,1.23375,21700000.0
2009-10-12 18:46:00,1.2338,1.23385,1.23375,1.23375,18000000.0
2009-10-12 18:47:00,1.23375,1.2339,1.23355,1.23365,30600000.0
2009-10-12 18:48:00,1.2337,1.23375,1.2337,1.2337,10000000.0
2009-10-12 18:49:00,1.23365,1.23365,1.2334,1.23345,8400000.0
2009-10-12 18:50:00,1.23345,1.2337,1.2334,1.2335,12700000.0
2009-10-12 18:51:00,1.2335,1.23365,1.23335,1.23335,76800000.0
2009-10-12 18:52:00,1.23335,1.2335,1.23335,1.2335,18200000.0
2009-10-12 18:53:00,1.2335,1.2335,1.2333,1.2333,4600000.0
2009-10-12 18:54:00,1.23335,1.2336,1.23335,1.2336,76000000.0
2009-10-12 18:55:00,1.2336,1.23375,1.2334,1.23355,31400000.0
2009-10-12 18:56:00,1.2335,1.2336,1.2335,1.2335,51400000.0
2009-10-12 18:57:00,1.2335,1.2335,1.23325,1.23325,11500000.0
2009-10-12 18:58:00,1.23325,1.2338,1.23325,1.2337,24000000.0
2009-10-12 18:59:00,1.23375,1.2339,1.23365,1.2339,22000000.0
2009-10-12 19:00:00,1.23395,1.23425,1.2339,1.23415,29800000.0
2009-10-12 19:01:00,1.23415,1.2343,1.23415,1.23415,29300000.0
2009-10-12 19:02:00,1.2341,1.2341,1.2341,1.2341,1600000.0
2009-10-12 19:03:00,1.23415,1.23435,1.23415,1.23425,10200000.0
2009-10-12 19:04:00,1.23415,1.2343,1.23405,1.23405,12700000.0
2009-10-12 19:05:00,1.2341,1.23425,1.2339,1.23425,14400000.0
2009-10-12 19:06:00,1.2342,1.23435,1.23415,1.2343,16000000.0
2009-10-12 19:07:00,1.2343,1.2343,1.23415,1.23415,16000000.0
2009-10-12 19:08:00,1.2341,1.2342,1.23405,1.23405,14000000.0
2009-10-12 19:09:00,1.23395,1.23415,1.2339,1.2339,11600000.0
2009-10-12 19:10:00,1.23395,1.23395,1.23395,1.23395,5000000.0
2009-10-12 19:11:00,1.23355,1.2338,1.23355,1.2338,10600000.0
2009-10-12 19:12:00,1.23395,1.234,1.2339,1.23395,7000000.0
2009-10-12 19:13:00,1.23395,1.23395,1.23395,1.23395,1000000.0
2009-10-12 19:14:00,1.23395,1.23395,1.23385,1.2339,9000000.0
2009-10-12 19:15:00,1.2339,1.2339,1.2339,1.2339,3000000.0
2009-10-12 19:16:00,1.23385,1.2341,1.2338,1.2341,11000000.0
2009-10-12 19:17:00,1.2339,1.23405,1.2339,1.23395,13800000.0
2009-10-12 19:18:00,1.23395,1.23425,1.23395,1.2342,13100000.0
2009-10-12 19:19:00,1.2342,1.2343,1.234,1.2343,19000000.0
2009-10-12 19:20:00,1.2344,1.2345,1.23435,1.2345,17000000.0
2009-10-12 19:21:00,1.2345,1.2346,1.2345,1.2346,25000000.0
2009-10-12 19:22:00,1.2347,1.2347,1.2344,1.2346,11800000.0
2009-10-12 19:23:00,1.23465,1.23465,1.23425,1.2344,25000000.0
2009-10-12 19:24:00,1.23445,1.23465,1.2342,1.2345,36500000.0
2009-10-12 19:25:00,1.23455,1.2346,1.23455,1.2346,5000000.0
2009-10-12 19:26:00,1.2346,1.2346,1.23425,1.2346,16600000.0
2009-10-12 19:27:00,1.2345,1.23465,1.2345,1.2345,25700000.0
2009-10-12 19:28:00,1.2345,1.23465,1.23425,1.23455,41800000.0
2009-10-12 19:29:00,1.2346,1.23465,1.2346,1.23465,2000000.0
2009-10-12 19:30:00,1.23465,1.23465,1.23435,1.2346,14100000.0
2009-10-12 19:31:00,1.2346,1.2346,1.2346,1.2346,1000000.0
2009-10-12 19:32:00,1.2344,1.23445,1.23435,1.2344,16100000.0
2009-10-12 19:33:00,1.23435,1.23435,1.23425,1.23425,9000000.0
2009-10-12 19:34:00,1.23425,1.2343,1.23415,1.23415,11000000.0
2009-10-12 19:35:00,1.23415,1.2343,1.23415,1.23415,19000000.0
2009-10-12 19:36:00,1.23415,1.2342,1.23415,1.2342,5000000.0
2009-10-12 19:37:00,1.2343,1.2343,1.23425,1.23425,2000000.0
2009-10-12 19:38:00,1.23425,1.23455,1.23415,1.23455,14000000.0
2009-10-12 19:39:00,1.2346,1.2347,1.23455,1.2347,7000000.0
2009-10-12 19:40:00,1.23419,1.23473,1.23419,1.23473,87300000.0
2009-10-12 19:41:00,1.2347,1.2347,1.23445,1.23455,7000000.0
2009-10-12 19:42:00,1.2345,1.2345,1.2342,1.2342,22800000.0
2009-10-12 19:43:00,1.2342,1.2344,1.2342,1.2344,9000000.0
2009-10-12 19:44:00,1.2344,1.23445,1.23435,1.2344,12000000.0
2009-10-12 19:45:00,1.2344,1.23445,1.2343,1.2343,28000000.0
2009-10-12 19:46:00,1.2343,1.23445,1.23415,1.23425,27400000.0
2009-10-12 19:47:00,1.23425,1.2343,1.23345,1.23345,23000000.0
2009-10-12 19:48:00,1.2336,1.23375,1.2334,1.23355,29200000.0
2009-10-12 19:49:00,1.23355,1.23405,1.23355,1.23405,25600000.0
2009-10-12 19:50:00,1.23405,1.2342,1.23405,1.2342,11000000.0
2009-10-12 19:51:00,1.2342,1.2342,1.2342,1.2342,8000000.0
2009-10-12 19:52:00,1.23425,1.2344,1.2339,1.2339,44000000.0
2009-10-12 19:53:00,1.234,1.23405,1.2338,1.23395,26600000.0
2009-10-12 19:54:00,1.23395,1.23405,1.2339,1.23405,11800000.0
2009-10-12 19:55:00,1.23405,1.23405,1.23385,1.234,17000000.0
2009-10-12 19:56:00,1.2339,1.23395,1.23385,1.23395,10300000.0
2009-10-12 19:57:00,1.23395,1.23395,1.2338,1.2338,16800000.0
2009-10-12 19:58:00,1.23385,1.23385,1.23375,1.23375,6000000.0
2009-10-12 19:59:00,1.23375,1.23435,1.23375,1.234,26200000.0
2009-10-12 20:00:00,1.23425,1.23425,1.2332,1.23335,19600000.0
2009-10-12 20:01:00,1.23335,1.23335,1.2329,1.23305,12600000.0
2009-10-12 20:02:00,1.2331,1.2338,1.2331,1.2338,19600000.0
2009-10-12 20:03:00,1.2338,1.23385,1.23375,1.23385,11100000.0
2009-10-12 20:04:00,1.23385,1.23395,1.23385,1.23385,11500000.0
2009-10-12 20:05:00,1.23385,1.2341,1.23385,1.2341,8600000.0
2009-10-12 20:06:00,1.2341,1.2342,1.2341,1.23415,6000000.0
2009-10-12 20:07:00,1.23415,1.23415,1.23415,1.23415,9500000.0
2009-10-12 20:08:00,1.23425,1.23425,1.23415,1.23415,15000000.0
2009-10-12 20:09:00,1.2339,1.23405,1.2339,1.234,36700000.0
2009-10-12 20:10:00,1.234,1.23415,1.23395,1.23415,22600000.0
2009-10-12 20:11:00,1.2342,1.23425,1.23405,1.23415,22100000.0
2009-10-12 20:12:00,1.23425,1.23425,1.2338,1.23415,36300000.0
2009-10-12 20:13:00,1.2342,1.23425,1.2341,1.2342,15900000.0
2009-10-12 20:14:00,1.2342,1.23425,1.2339,1.23405,51100000.0
2009-10-12 20:15:00,1.23405,1.2342,1.23405,1.2342,28000000.0
2009-10-12 20:16:00,1.2342,1.2342,1.23415,1.2342,9000000.0
2009-10-12 20:17:00,1.2342,1.2342,1.23385,1.2341,28200000.0
2009-10-12 20:18:00,1.2341,1.2341,1.2331,1.23325,45000000.0
2009-10-12 20:19:00,1.23325,1.2338,1.23305,1.2335,50100000.0
2009-10-12 20:20:00,1.2334,1.2335,1.23325,1.23325,21000000.0
2009-10-12 20:21:00,1.2333,1.2337,1.233,1.2337,87200000.0
2009-10-12 20:22:00,1.23375,1.23395,1.2335,1.2335,20000000.0
2009-10-12 20:23:00,1.2335,1.23355,1.23325,1.2333,21000000.0
2009-10-12 20:24:00,1.2333,1.23595,1.2332,1.23505,121600000.0
2009-10-12 20:25:00,1.23505,1.23535,1.2347,1.23495,117700000.0
2009-10-12 20:26:00,1.235,1.23515,1.23465,1.23465,68300000.0
2009-10-12 20:27:00,1.23475,1.23495,1.23455,1.23485,48200000.0
2009-10-12 20:28:00,1.23465,1.2349,1.23465,1.2349,9900000.0
2009-10-12 20:29:00,1.235,1.235,1.23485,1.23485,9800000.0
2009-10-12 20:30:00,1.23495,1.2354,1.23485,1.2354,71100000.0
2009-10-12 20:31:00,1.2354,1.23565,1.235,1.2352,84500000.0
2009-10-12 20:32:00,1.2353,1.2353,1.2349,1.2349,54400000.0
2009-10-12 20:33:00,1.2349,1.2349,1.2348,1.2348,17900000.0
2009-10-12 20:34:00,1.2348,1.23485,1.23445,1.2346,51000000.0
2009-10-12 20:35:00,1.2346,1.2348,1.2344,1.2347,87600000.0
2009-10-12 20:36:00,1.23455,1.23485,1.23445,1.23485,126300000.0
2009-10-12 20:37:00,1.23455,1.23515,1.2343,1.2343,57100000.0
2009-10-12 20:38:00,1.23445,1.23475,1.23405,1.23475,55400000.0
2009-10-12 20:39:00,1.23475,1.2349,1.2347,1.2349,65300000.0
2009-10-12 20:40:00,1.2349,1.2352,1.2349,1.2351,63700000.0
2009-10-12 20:41:00,1.23515,1.23525,1.235,1.235,10300000.0
2009-10-12 20:42:00,1.23505,1.2351,1.2348,1.2351,33100000.0
2009-10-12 20:43:00,1.2351,1.2351,1.2348,1.2349,19000000.0
2009-10-12 20:44:00,1.23495,1.235,1.23495,1.23495,20900000.0
2009-10-12 20:45:00,1.23505,1.2351,1.23495,1.2351,13300000.0
2009-10-12 20:46:00,1.2351,1.2353,1.2346,1.23465,27200000.0
2009-10-12 20:47:00,1.2348,1.23525,1.2348,1.23525,34500000.0
2009-10-12 20:48:00,1.2351,1.2351,1.2348,1.2348,6700000.0
2009-10-12 20:49:00,1.235,1.23515,1.2347,1.235,44400000.0
2009-10-12 20:50:00,1.235,1.235,1.23475,1.235,29900000.0
2009-10-12 20:51:00,1.235,1.2358,1.2349,1.23525,48600000.0
2009-10-12 20:52:00,1.23535,1.23545,1.23495,1.23525,119600000.0
2009-10-12 20:53:00,1.2353,1.23555,1.235,1.2354,108400000.0
2009-10-12 20:54:00,1.23525,1.23555,1.2349,1.2352,72600000.0
2009-10-12 20:55:00,1.23515,1.23515,1.23495,1.23505,21200000.0
2009-10-12 20:56:00,1.23505,1.23505,1.23485,1.23495,7000000.0
2009-10-12 20:57:00,1.23495,1.23495,1.2349,1.2349,6000000.0
2009-10-12 20:58:00,1.2349,1.23535,1.2349,1.23535,31300000.0
2009-10-12 20:59:00,1.2355,1.2359,1.23515,1.2359,209800000.0
2009-10-12 21:00:00,1.2358,1.2361,1.2351,1.2351,77400000.0
2009-10-12 21:01:00,1.23515,1.2354,1.235,1.2352,33400000.0
2009-10-12 21:02:00,1.23515,1.2354,1.235,1.23515,63500000.0
2009-10-12 21:03:00,1.23515,1.23535,1.23505,1.23515,52200000.0
2009-10-12 21:04:00,1.23515,1.2355,1.23515,1.23545,53500000.0
2009-10-12 21:05:00,1.2355,1.2355,1.23525,1.2353,39000000.0
2009-10-12 21:06:00,1.23525,1.23535,1.23525,1.23525,11500000.0
2009-10-12 21:07:00,1.2353,1.2354,1.2353,1.2354,7600000.0
2009-10-12 21:08:00,1.2354,1.2354,1.23515,1.2353,10900000.0
2009-10-12 21:09:00,1.2353,1.23555,1.2352,1.2354,33700000.0
2009-10-12 21:10:00,1.23545,1.2362,1.2354,1.2356,44200000.0
2009-10-12 21:11:00,1.23555,1.23675,1.23555,1.2365,97000000.0
2009-10-12 21:12:00,1.23675,1.2369,1.2365,1.2369,103400000.0
2009-10-12 21:13:00,1.2369,1.2369,1.23665,1.23675,22300000.0
2009-10-12 21:14:00,1.23675,1.2368,1.2364,1.23645,25500000.0
2009-10-12 21:15:00,1.23635,1.23645,1.23595,1.23635,34600000.0
2009-10-12 21:16:00,1.2364,1.2364,1.23625,1.2363,9500000.0
2009-10-12 21:17:00,1.2364,1.2364,1.2361,1.2361,23200000.0
2009-10-12 21:18:00,1.23615,1.2365,1.23605,1.2365,42400000.0
2009-10-12 21:19:00,1.23655,1.23665,1.2364,1.2365,21600000.0
2009-10-12 21:20:00,1.2366,1.2367,1.2359,1.236,30900000.0
2009-10-12 21:21:00,1.236,1.2362,1.236,1.2362,29300000.0
2009-10-12 21:22:00,1.23625,1.23625,1.23575,1.2359,32400000.0
2009-10-12 21:23:00,1.2359,1.2359,1.23545,1.23565,30700000.0
2009-10-12 21:24:00,1.2357,1.2357,1.23565,1.23565,5700000.0
2009-10-12 21:25:00,1.23555,1.23565,1.23555,1.23565,11500000.0
2009-10-12 21:26:00,1.23565,1.23565,1.23555,1.23555,5900000.0
2009-10-12 21:27:00,1.23555,1.23555,1.23555,1.23555,3900000.0
2009-10-12 21:28:00,1.23555,1.23555,1.23555,1.23555,10400000.0
2009-10-12 21:29:00,1.23555,1.23585,1.2355,1.23585,54100000.0
2009-10-12 21:30:00,1.23595,1.236,1.23595,1.236,67200000.0
2009-10-12 21:31:00,1.23605,1.2362,1.23595,1.2361,29900000.0
2009-10-12 21:32:00,1.23605,1.23675,1.2357,1.23675,84800000.0
2009-10-12 21:33:00,1.23665,1.2368,1.236,1.23615,55400000.0
2009-10-12 21:34:00,1.23625,1.23625,1.23585,1.23585,31600000.0
2009-10-12 21:35:00,1.23585,1.2365,1.23585,1.2365,26700000.0
2009-10-12 21:36:00,1.23655,1.23675,1.23655,1.23675,5700000.0
2009-10-12 21:37:00,1.23665,1.23675,1.23665,1.23665,7600000.0
2009-10-12 21:38:00,1.2366,1.2366,1.2363,1.23635,28500000.0
2009-10-12 21:39:00,1.23625,1.2364,1.23625,1.2364,20900000.0
2009-10-12 21:40:00,1.2364,1.2364,1.2362,1.23635,15200000.0
2009-10-12 21:41:00,1.2364,1.23655,1.2362,1.23655,20700000.0
2009-10-12 21:42:00,1.23655,1.23655,1.2362,1.2362,14900000.0
2009-10-12 21:43:00,1.23635,1.2366,1.23635,1.2366,11100000.0
2009-10-12 21:44:00,1.23635,1.23665,1.23635,1.2366,44200000.0
2009-10-12 21:45:00,1.23655,1.2366,1.23655,1.23655,15200000.0
2009-10-12 21:46:00,1.23655,1.23655,1.23655,1.23655,1900000.0
2009-10-12 21:47:00,1.23655,1.2366,1.23655,1.2366,5700000.0
2009-10-12 21:48:00,1.2366,1.23665,1.2366,1.2366,19000000.0
2009-10-12 21:49:00,1.23675,1.23695,1.23675,1.23695,15200000.0
2009-10-12 21:50:00,1.2369,1.23695,1.2369,1.2369,9500000.0
2009-10-12 21:51:00,1.23685,1.2369,1.23685,1.2369,5900000.0
2009-10-12 21:52:00,1.2369,1.2372,1.2367,1.237,26700000.0
2009-10-12 21:53:00,1.23705,1.23715,1.2362,1.2367,36700000.0
2009-10-12 21:54:00,1.2367,1.2367,1.2367,1.2367,3800000.0
2009-10-12 21:55:00,1.2368,1.237,1.2366,1.2367,19900000.0
2009-10-12 21:56:00,1.2367,1.23685,1.2367,1.23685,5700000.0
2009-10-12 21:57:00,1.2369,1.2369,1.2369,1.2369,3800000.0
2009-10-12 21:58:00,1.2368,1.2372,1.23675,1.23675,39700000.0
2009-10-12 21:59:00,1.23695,1.2375,1.236,1.237,53700000.0
2009-10-12 22:00:00,1.237,1.23725,1.2366,1.23725,39600000.0
2009-10-12 22:01:00,1.23715,1.2374,1.2367,1.23675,38500000.0
2009-10-12 22:02:00,1.2367,1.237,1.2366,1.23695,45900000.0
2009-10-12 22:03:00,1.2367,1.237,1.2366,1.237,33300000.0
2009-10-12 22:04:00,1.237,1.2372,1.2366,1.23695,46800000.0
2009-10-12 22:05:00,1.237,1.2372,1.23695,1.23695,27000000.0
2009-10-12 22:06:00,1.23715,1.23715,1.2371,1.23715,25800000.0
2009-10-12 22:07:00,1.23715,1.23715,1.237,1.237,20200000.0
2009-10-12 22:08:00,1.23695,1.23695,1.2368,1.23695,38900000.0
2009-10-12 22:09:00,1.237,1.23725,1.23695,1.23725,36600000.0
2009-10-12 22:10:00,1.23725,1.23725,1.2371,1.2372,34700000.0
2009-10-12 22:11:00,1.23715,1.23715,1.2369,1.23705,12800000.0
2009-10-12 22:12:00,1.23705,1.23705,1.23685,1.23685,4300000.0
2009-10-12 22:13:00,1.2369,1.2369,1.2369,1.2369,1600000.0
2009-10-12 22:14:00,1.23695,1.23695,1.23695,1.23695,10900000.0
2009-10-12 22:15:00,1.23695,1.23695,1.23675,1.2369,24200000.0
2009-10-12 22:16:00,1.2368,1.2368,1.2368,1.2368,1000000.0
2009-10-12 22:17:00,1.23685,1.2369,1.23685,1.2369,8900000.0
2009-10-12 22:18:00,1.23685,1.23685,1.23685,1.23685,1600000.0
2009-10-12 22:19:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2009-10-12 22:20:00,1.23685,1.23685,1.2368,1.2368,4600000.0
2009-10-12 22:21:00,1.2367,1.2367,1.2367,1.2367,1600000.0
2009-10-12 22:22:00,1.2368,1.2371,1.2368,1.23695,35900000.0
2009-10-12 22:23:00,1.2369,1.2369,1.2369,1.2369,1600000.0
2009-10-12 22:24:00,1.2359,1.23635,1.2359,1.23635,43900000.0
2009-10-12 22:25:00,1.2366,1.23666,1.23653,1.23665,21300000.0
2009-10-12 22:26:00,1.2368,1.2368,1.2368,1.2368,1700000.0
2009-10-12 22:27:00,1.2368,1.2369,1.23675,1.2369,17000000.0
2009-10-12 22:28:00,1.2369,1.2369,1.2369,1.2369,1700000.0
2009-10-12 22:29:00,1.2369,1.23705,1.23685,1.2369,27400000.0
2009-10-12 22:30:00,1.2369,1.23695,1.23685,1.23695,19500000.0
2009-10-12 22:31:00,1.23659,1.23688,1.23659,1.2368,34900000.0
2009-10-12 22:32:00,1.23695,1.23705,1.23685,1.23685,22100000.0
2009-10-12 22:33:00,1.23685,1.23685,1.2366,1.2366,9100000.0
2009-10-12 22:34:00,1.2366,1.2367,1.2365,1.2367,18400000.0
2009-10-12 22:35:00,1.23675,1.23695,1.2366,1.2368,10300000.0
2009-10-12 22:36:00,1.23685,1.2372,1.23685,1.237,23800000.0
2009-10-12 22:37:00,1.23695,1.23695,1.2366,1.2366,4300000.0
2009-10-12 22:38:00,1.23665,1.23665,1.23665,1.23665,1700000.0
2009-10-12 22:39:00,1.23645,1.2368,1.2364,1.2368,12400000.0
2009-10-12 22:40:00,1.23685,1.23695,1.2365,1.23655,38100000.0
2009-10-12 22:41:00,1.23675,1.23705,1.23675,1.23705,6600000.0
2009-10-12 22:42:00,1.23705,1.23725,1.2366,1.2371,32500000.0
2009-10-12 22:43:00,1.2372,1.23725,1.2372,1.23725,6800000.0
2009-10-12 22:44:00,1.23725,1.23725,1.2372,1.2372,16700000.0
2009-10-12 22:45:00,1.2372,1.2372,1.2368,1.2372,32900000.0
2009-10-12 22:46:00,1.2372,1.2372,1.23685,1.23685,9900000.0
2009-10-12 22:47:00,1.23695,1.23705,1.2366,1.2366,36200000.0
2009-10-12 22:48:00,1.23665,1.23685,1.23655,1.23655,32500000.0
2009-10-12 22:49:00,1.23655,1.23685,1.2365,1.2368,28100000.0
2009-10-12 22:50:00,1.23652,1.23657,1.23647,1.23647,21200000.0
2009-10-12 22:51:00,1.23628,1.23654,1.23608,1.23637,10000000.0
2009-10-12 22:52:00,1.23669,1.23676,1.23655,1.23662,28200000.0
2009-10-12 22:53:00,1.2369,1.237,1.23675,1.2368,12100000.0
2009-10-12 22:54:00,1.2368,1.23685,1.2368,1.23685,12000000.0
2009-10-12 22:55:00,1.23685,1.23685,1.23685,1.23685,6200000.0
2009-10-12 22:56:00,1.23685,1.23685,1.23685,1.23685,1600000.0
2009-10-12 22:57:00,1.23618,1.23655,1.23603,1.23655,44100000.0
2009-10-12 22:58:00,1.23675,1.23685,1.2365,1.2365,6100000.0
2009-10-12 22:59:00,1.2366,1.23675,1.2366,1.2367,10200000.0
2009-10-12 23:00:00,1.23675,1.23685,1.23665,1.23685,9000000.0
2009-10-12 23:01:00,1.2369,1.2369,1.23665,1.23675,13000000.0
2009-10-12 23:02:00,1.23675,1.23675,1.2339,1.23435,8700000.0
2009-10-12 23:03:00,1.23425,1.23505,1.2335,1.23505,19600000.0
2009-10-12 23:04:00,1.23505,1.2362,1.23505,1.2362,43400000.0
2009-10-12 23:05:00,1.23595,1.2361,1.23595,1.2361,5700000.0
2009-10-12 23:06:00,1.23615,1.23645,1.23615,1.23645,36100000.0
2009-10-12 23:07:00,1.23605,1.23615,1.23605,1.23615,3800000.0
2009-10-12 23:08:00,1.23615,1.23615,1.23615,1.23615,5700000.0
2009-10-12 23:09:00,1.23615,1.23615,1.23615,1.23615,3800000.0
2009-10-12 23:10:00,1.2362,1.2362,1.2362,1.2362,5700000.0
2009-10-12 23:11:00,1.2362,1.2362,1.236,1.23605,11400000.0
2009-10-12 23:12:00,1.23625,1.23625,1.23625,1.23625,3800000.0
2009-10-12 23:13:00,1.23635,1.23635,1.23575,1.236,30400000.0
2009-10-12 23:14:00,1.236,1.236,1.23585,1.2359,36100000.0
2009-10-12 23:15:00,1.2359,1.23605,1.23555,1.2356,19400000.0
2009-10-12 23:16:00,1.2356,1.2363,1.2355,1.23585,35000000.0
2009-10-12 23:17:00,1.23575,1.23591,1.23527,1.23527,19000000.0
2009-10-12 23:18:00,1.2361,1.2363,1.2357,1.2362,37500000.0
2009-10-12 23:19:00,1.23645,1.2366,1.2362,1.23625,36100000.0
2009-10-12 23:20:00,1.2363,1.2363,1.23625,1.23625,9500000.0
2009-10-12 23:21:00,1.2359,1.23595,1.2359,1.2359,13300000.0
2009-10-12 23:22:00,1.23565,1.2359,1.23525,1.2358,54700000.0
2009-10-12 23:23:00,1.23585,1.23585,1.2358,1.23585,13300000.0
2009-10-12 23:24:00,1.23585,1.236,1.2358,1.2358,20000000.0
2009-10-12 23:25:00,1.2358,1.2359,1.2358,1.2359,5700000.0
2009-10-12 23:26:00,1.2359,1.2361,1.2358,1.2361,13400000.0
2009-10-12 23:27:00,1.23615,1.23625,1.23615,1.23615,7700000.0
2009-10-12 23:28:00,1.2361,1.2362,1.236,1.236,16700000.0
2009-10-12 23:29:00,1.23605,1.23605,1.23545,1.23555,35400000.0
2009-10-12 23:30:00,1.23555,1.23555,1.2355,1.2355,3900000.0
2009-10-12 23:31:00,1.2356,1.2357,1.2356,1.23565,4000000.0
2009-10-12 23:32:00,1.2356,1.23565,1.2356,1.23565,4000000.0
2009-10-12 23:33:00,1.23565,1.2357,1.23565,1.2357,32000000.0
2009-10-12 23:34:00,1.2357,1.23575,1.23555,1.2356,42300000.0
2009-10-12 23:35:00,1.23555,1.23595,1.23555,1.23595,88500000.0
2009-10-12 23:36:00,1.23595,1.23595,1.23555,1.2357,36000000.0
2009-10-12 23:37:00,1.23565,1.23585,1.2349,1.2355,53400000.0
2009-10-12 23:38:00,1.23575,1.23585,1.2353,1.2353,37300000.0
2009-10-12 23:39:00,1.2353,1.23545,1.2349,1.23535,63300000.0
2009-10-12 23:40:00,1.23535,1.2357,1.23515,1.2357,54800000.0
2009-10-12 23:41:00,1.2357,1.2357,1.23545,1.2355,50800000.0
2009-10-12 23:42:00,1.2355,1.2356,1.2354,1.23545,29500000.0
2009-10-12 23:43:00,1.2355,1.2357,1.23505,1.2357,50600000.0
2009-10-12 23:44:00,1.23565,1.23565,1.23205,1.2323,26400000.0
2009-10-12 23:45:00,1.23367,1.23463,1.2299,1.23055,85700000.0
2009-10-12 23:46:00,1.2305,1.23265,1.23035,1.2315,169400000.0
2009-10-12 23:47:00,1.2316,1.23195,1.23055,1.23145,90700000.0
2009-10-12 23:48:00,1.23145,1.23225,1.23145,1.23195,128300000.0
2009-10-12 23:49:00,1.23195,1.23225,1.23175,1.2321,141600000.0
2009-10-12 23:50:00,1.23215,1.2324,1.2318,1.23185,45000000.0
2009-10-12 23:51:00,1.23195,1.23205,1.23145,1.23145,62000000.0
2009-10-12 23:52:00,1.2315,1.2315,1.23105,1.23115,41000000.0
2009-10-12 23:53:00,1.23115,1.23135,1.231,1.23115,28000000.0
2009-10-12 23:54:00,1.23115,1.23115,1.2311,1.2311,6000000.0
2009-10-12 23:55:00,1.2311,1.23135,1.2299,1.23135,94100000.0
2009-10-12 23:56:00,1.2314,1.2317,1.23135,1.23165,23000000.0
2009-10-12 23:57:00,1.2316,1.2316,1.23135,1.2316,13000000.0
2009-10-12 23:58:00,1.2316,1.2317,1.23125,1.2317,23000000.0
2009-10-12 23:59:00,1.2317,1.23185,1.2308,1.23135,45700000.0
2009-10-13 00:00:00,1.2314,1.2314,1.23065,1.23075,88800000.0
2009-10-13 00:01:00,1.2308,1.2312,1.23075,1.23115,29900000.0
2009-10-13 00:02:00,1.2311,1.2311,1.23065,1.23065,82500000.0
2009-10-13 00:03:00,1.23065,1.23065,1.2293,1.23,160800000.0
2009-10-13 00:04:00,1.23,1.2303,1.22955,1.23,69400000.0
2009-10-13 00:05:00,1.22965,1.2299,1.22965,1.2297,21000000.0
2009-10-13 00:06:00,1.2297,1.23005,1.2296,1.23,113000000.0
2009-10-13 00:07:00,1.23005,1.23005,1.2297,1.2297,25800000.0
2009-10-13 00:08:00,1.22975,1.22995,1.22965,1.2299,27900000.0
2009-10-13 00:09:00,1.2299,1.23005,1.2299,1.22995,10000000.0
2009-10-13 00:10:00,1.2299,1.23015,1.22945,1.2298,122000000.0
2009-10-13 00:11:00,1.2296,1.22975,1.229,1.22975,67600000.0
2009-10-13 00:12:00,1.22955,1.2296,1.2294,1.2296,31100000.0
2009-10-13 00:13:00,1.22955,1.22955,1.22955,1.22955,1000000.0
2009-10-13 00:14:00,1.2295,1.2296,1.2295,1.2296,4700000.0
2009-10-13 00:15:00,1.2296,1.2298,1.22955,1.2296,15800000.0
2009-10-13 00:16:00,1.22955,1.2296,1.22955,1.2296,6000000.0
2009-10-13 00:17:00,1.22955,1.2296,1.22955,1.2296,6000000.0
2009-10-13 00:18:00,1.22955,1.22975,1.22955,1.22965,7000000.0
2009-10-13 00:19:00,1.22965,1.22975,1.22945,1.2295,31400000.0
2009-10-13 00:20:00,1.22955,1.22985,1.22955,1.2298,24000000.0
2009-10-13 00:21:00,1.2296,1.2296,1.2296,1.2296,1900000.0
2009-10-13 00:22:00,1.2298,1.2299,1.2298,1.2299,3000000.0
2009-10-13 00:23:00,1.22995,1.2302,1.2298,1.2298,34800000.0
2009-10-13 00:24:00,1.2298,1.22985,1.22935,1.22975,77000000.0
2009-10-13 00:25:00,1.22955,1.22955,1.2294,1.22945,14300000.0
2009-10-13 00:26:00,1.22945,1.22945,1.22935,1.2294,13600000.0
2009-10-13 00:27:00,1.2294,1.2294,1.22935,1.22935,22900000.0
2009-10-13 00:28:00,1.22935,1.22935,1.229,1.2291,83600000.0
2009-10-13 00:29:00,1.2291,1.2294,1.22905,1.2294,86500000.0
2009-10-13 00:30:00,1.2294,1.2295,1.2294,1.2295,20000000.0
2009-10-13 00:31:00,1.2294,1.2294,1.2293,1.2293,14900000.0
2009-10-13 00:32:00,1.2293,1.2293,1.2293,1.2293,2700000.0
2009-10-13 00:33:00,1.2292,1.2292,1.2292,1.2292,3500000.0
2009-10-13 00:34:00,1.2294,1.2294,1.22925,1.22925,13300000.0
2009-10-13 00:35:00,1.22925,1.2293,1.22925,1.2293,3800000.0
2009-10-13 00:36:00,1.2293,1.2293,1.2293,1.2293,1900000.0
2009-10-13 00:37:00,1.2293,1.2294,1.22915,1.2294,27200000.0
2009-10-13 00:38:00,1.2294,1.22955,1.22925,1.22955,27100000.0
2009-10-13 00:39:00,1.22935,1.22955,1.22935,1.22945,20200000.0
2009-10-13 00:40:00,1.22925,1.22955,1.2292,1.2292,63000000.0
2009-10-13 00:41:00,1.2293,1.2293,1.2292,1.2292,9500000.0
2009-10-13 00:42:00,1.2292,1.2292,1.2291,1.2291,17600000.0
2009-10-13 00:43:00,1.22915,1.22925,1.22915,1.22925,7600000.0
2009-10-13 00:44:00,1.22925,1.22935,1.2291,1.22925,62300000.0
2009-10-13 00:45:00,1.22925,1.2295,1.22915,1.22935,63100001.0
2009-10-13 00:46:00,1.2295,1.2296,1.2295,1.2295,15300000.0
2009-10-13 00:47:00,1.22965,1.2297,1.22955,1.22955,12600000.0
2009-10-13 00:48:00,1.22955,1.2298,1.22955,1.22965,27800000.0
2009-10-13 00:49:00,1.22965,1.2297,1.22935,1.22945,30200000.0
2009-10-13 00:50:00,1.22965,1.2299,1.2294,1.2296,50600000.0
2009-10-13 00:51:00,1.2296,1.22965,1.2294,1.22965,17900000.0
2009-10-13 00:52:00,1.22965,1.22965,1.2294,1.22945,33500000.0
2009-10-13 00:53:00,1.22955,1.22965,1.2293,1.2294,42600000.0
2009-10-13 00:54:00,1.2294,1.22975,1.22925,1.2295,50300000.0
2009-10-13 00:55:00,1.2295,1.22955,1.2294,1.2294,34000000.0
2009-10-13 00:56:00,1.22925,1.2295,1.22925,1.2295,21800000.0
2009-10-13 00:57:00,1.2295,1.2296,1.22935,1.22935,21800000.0
2009-10-13 00:58:00,1.2292,1.2296,1.2292,1.2295,39800000.0
2009-10-13 00:59:00,1.22915,1.2293,1.22915,1.2292,68200000.0
2009-10-13 01:00:00,1.2292,1.2295,1.229,1.2295,143300000.0
2009-10-13 01:01:00,1.2294,1.2295,1.22915,1.2295,59900000.0
2009-10-13 01:02:00,1.22955,1.22955,1.22905,1.22905,34500000.0
2009-10-13 01:03:00,1.2291,1.2293,1.22895,1.22925,72200000.0
2009-10-13 01:04:00,1.229,1.2292,1.22855,1.2289,61300000.0
2009-10-13 01:05:00,1.2289,1.22925,1.22875,1.22925,26400000.0
2009-10-13 01:06:00,1.22925,1.2296,1.22895,1.22905,101400000.0
2009-10-13 01:07:00,1.22945,1.2296,1.22905,1.2292,63200000.0
2009-10-13 01:08:00,1.2294,1.2294,1.2293,1.2293,5700000.0
2009-10-13 01:09:00,1.22925,1.2294,1.22875,1.22875,52500000.0
2009-10-13 01:10:00,1.22885,1.2291,1.2287,1.229,60300000.0
2009-10-13 01:11:00,1.22895,1.22925,1.22875,1.22895,88800000.0
2009-10-13 01:12:00,1.22895,1.22915,1.22885,1.22915,33800000.0
2009-10-13 01:13:00,1.22915,1.22925,1.2291,1.2292,36600000.0
2009-10-13 01:14:00,1.2291,1.2291,1.2286,1.22875,79100000.0
2009-10-13 01:15:00,1.2288,1.2289,1.2283,1.2287,112800000.0
2009-10-13 01:16:00,1.22865,1.2289,1.2285,1.22885,89700000.0
2009-10-13 01:17:00,1.22885,1.22895,1.22865,1.2288,23800000.0
2009-10-13 01:18:00,1.2288,1.2288,1.2284,1.22845,51500000.0
2009-10-13 01:19:00,1.22845,1.2285,1.22815,1.22845,120900000.0
2009-10-13 01:20:00,1.22825,1.2286,1.2278,1.2282,115800000.0
2009-10-13 01:21:00,1.22825,1.22875,1.22825,1.22865,84400000.0
2009-10-13 01:22:00,1.2287,1.2287,1.22815,1.22835,33100000.0
2009-10-13 01:23:00,1.22845,1.2285,1.22825,1.22835,19700000.0
2009-10-13 01:24:00,1.22845,1.22875,1.2284,1.22855,100400000.0
2009-10-13 01:25:00,1.2286,1.2287,1.22825,1.22865,42000000.0
2009-10-13 01:26:00,1.2287,1.22885,1.22815,1.22885,82900000.0
2009-10-13 01:27:00,1.2289,1.2289,1.2287,1.2288,33700000.0
2009-10-13 01:28:00,1.2288,1.22885,1.2285,1.22875,26600000.0
2009-10-13 01:29:00,1.22875,1.2293,1.22875,1.22885,83600000.0
2009-10-13 01:30:00,1.22905,1.2293,1.2286,1.22915,195100000.0
2009-10-13 01:31:00,1.22915,1.22915,1.22885,1.22895,62900000.0
2009-10-13 01:32:00,1.22895,1.22965,1.22895,1.22965,133400000.0
2009-10-13 01:33:00,1.22965,1.23,1.22945,1.2295,101200000.0
2009-10-13 01:34:00,1.2294,1.2298,1.2291,1.22945,164900000.0
2009-10-13 01:35:00,1.22945,1.2298,1.22935,1.2297,55800000.0
2009-10-13 01:36:00,1.2296,1.23025,1.2296,1.2298,113300000.0
2009-10-13 01:37:00,1.22965,1.22995,1.22955,1.2297,75600000.0
2009-10-13 01:38:00,1.2297,1.23005,1.2294,1.22995,164500000.0
2009-10-13 01:39:00,1.22995,1.23,1.2295,1.2295,98300000.0
2009-10-13 01:40:00,1.2295,1.2295,1.22925,1.22925,37300000.0
2009-10-13 01:41:00,1.22925,1.2294,1.2289,1.2289,90800000.0
2009-10-13 01:42:00,1.22885,1.2296,1.22875,1.22955,138100000.0
2009-10-13 01:43:00,1.2295,1.2298,1.22935,1.22975,161900000.0
2009-10-13 01:44:00,1.22945,1.23,1.2293,1.22995,102900000.0
2009-10-13 01:45:00,1.22995,1.22995,1.2296,1.2296,29600000.0
2009-10-13 01:46:00,1.2296,1.22965,1.2296,1.22965,9900000.0
2009-10-13 01:47:00,1.22965,1.22965,1.22915,1.2294,74700000.0
2009-10-13 01:48:00,1.22935,1.22945,1.22925,1.22925,58700000.0
2009-10-13 01:49:00,1.2292,1.2292,1.22905,1.22915,38100000.0
2009-10-13 01:50:00,1.22925,1.22925,1.2292,1.22925,30600000.0
2009-10-13 01:51:00,1.229,1.2295,1.229,1.2295,13600000.0
2009-10-13 01:52:00,1.2295,1.2295,1.2295,1.2295,1900000.0
2009-10-13 01:53:00,1.2296,1.2296,1.22915,1.2293,71100000.0
2009-10-13 01:54:00,1.2293,1.2293,1.22925,1.22925,10900000.0
2009-10-13 01:55:00,1.22935,1.22995,1.22885,1.229,136400000.0
2009-10-13 01:56:00,1.229,1.2293,1.229,1.22925,17600000.0
2009-10-13 01:57:00,1.22925,1.23,1.22925,1.2299,73000000.0
2009-10-13 01:58:00,1.22995,1.22995,1.22965,1.22965,18700000.0
2009-10-13 01:59:00,1.22965,1.22965,1.22895,1.22905,55600000.0
2009-10-13 02:00:00,1.2291,1.22955,1.2291,1.22945,65000000.0
2009-10-13 02:01:00,1.22945,1.22955,1.22905,1.2295,68200000.0
2009-10-13 02:02:00,1.2295,1.23005,1.2295,1.23005,46100000.0
2009-10-13 02:03:00,1.23005,1.23005,1.22975,1.22975,28300000.0
2009-10-13 02:04:00,1.2297,1.22985,1.2294,1.22945,37300000.0
2009-10-13 02:05:00,1.22945,1.23005,1.22925,1.23005,38700000.0
2009-10-13 02:06:00,1.22995,1.23015,1.22975,1.23015,38100000.0
2009-10-13 02:07:00,1.2301,1.23015,1.22995,1.23005,32600000.0
2009-10-13 02:08:00,1.23015,1.23035,1.22995,1.23035,71600000.0
2009-10-13 02:09:00,1.23045,1.2306,1.2301,1.23025,42100000.0
2009-10-13 02:10:00,1.23025,1.23035,1.23025,1.23035,7600000.0
2009-10-13 02:11:00,1.23035,1.23035,1.23035,1.23035,1900000.0
2009-10-13 02:12:00,1.2303,1.2303,1.2303,1.2303,1900000.0
2009-10-13 02:13:00,1.23045,1.23105,1.23025,1.2308,164500000.0
2009-10-13 02:14:00,1.2308,1.23125,1.23075,1.23115,42800000.0
2009-10-13 02:15:00,1.2311,1.2314,1.231,1.231,65000000.0
2009-10-13 02:16:00,1.23095,1.23105,1.23085,1.23105,52600000.0
2009-10-13 02:17:00,1.23115,1.2313,1.2309,1.2309,55100000.0
2009-10-13 02:18:00,1.23085,1.231,1.23075,1.23095,38100000.0
2009-10-13 02:19:00,1.23095,1.23095,1.2306,1.2309,25000000.0
2009-10-13 02:20:00,1.2309,1.231,1.2309,1.231,19900000.0
2009-10-13 02:21:00,1.23095,1.23095,1.23095,1.23095,1900000.0
2009-10-13 02:22:00,1.23095,1.2312,1.2308,1.2312,44200000.0
2009-10-13 02:23:00,1.2312,1.23125,1.2311,1.2311,8600000.0
2009-10-13 02:24:00,1.23115,1.2312,1.23115,1.2312,10800000.0
2009-10-13 02:25:00,1.23125,1.2317,1.23125,1.23125,79900000.0
2009-10-13 02:26:00,1.2313,1.2313,1.2306,1.231,78300000.0
2009-10-13 02:27:00,1.23095,1.23095,1.23025,1.23085,94200000.0
2009-10-13 02:28:00,1.2309,1.2309,1.2303,1.23035,72500000.0
2009-10-13 02:29:00,1.23035,1.2305,1.22985,1.2299,80700000.0
2009-10-13 02:30:00,1.23,1.23045,1.2298,1.23025,106700000.0
2009-10-13 02:31:00,1.23015,1.23015,1.22965,1.23005,64600000.0
2009-10-13 02:32:00,1.23005,1.2302,1.23,1.23015,39400000.0
2009-10-13 02:33:00,1.2302,1.2304,1.23005,1.2301,56400000.0
2009-10-13 02:34:00,1.23015,1.2303,1.23,1.23005,76900000.0
2009-10-13 02:35:00,1.23005,1.23005,1.22925,1.22935,84000000.0
2009-10-13 02:36:00,1.22945,1.2298,1.2292,1.2298,87800000.0
2009-10-13 02:37:00,1.22985,1.22985,1.2294,1.2297,49700000.0
2009-10-13 02:38:00,1.22975,1.22975,1.2296,1.2296,19900000.0
2009-10-13 02:39:00,1.22965,1.22975,1.22945,1.2297,30400000.0
2009-10-13 02:40:00,1.2297,1.2297,1.2292,1.2293,41500000.0
2009-10-13 02:41:00,1.2293,1.2298,1.2293,1.22955,88400000.0
2009-10-13 02:42:00,1.22955,1.2297,1.22945,1.2296,46700000.0
2009-10-13 02:43:00,1.2296,1.22985,1.22955,1.2297,68400000.0
2009-10-13 02:44:00,1.22975,1.23015,1.22975,1.22985,80400000.0
2009-10-13 02:45:00,1.22985,1.22985,1.22985,1.22985,11000000.0
2009-10-13 02:46:00,1.2298,1.2299,1.2298,1.2299,8900000.0
2009-10-13 02:47:00,1.2299,1.23045,1.2299,1.2302,43400000.0
2009-10-13 02:48:00,1.22995,1.2302,1.22995,1.23015,11600000.0
2009-10-13 02:49:00,1.23025,1.2303,1.2297,1.23005,61400000.0
2009-10-13 02:50:00,1.23,1.2301,1.23,1.23,35000000.0
2009-10-13 02:51:00,1.23,1.23,1.2296,1.2296,29700000.0
2009-10-13 02:52:00,1.2296,1.23005,1.2295,1.2296,64700000.0
2009-10-13 02:53:00,1.22955,1.23025,1.22945,1.22995,92500000.0
2009-10-13 02:54:00,1.23,1.23,1.22965,1.22985,67800000.0
2009-10-13 02:55:00,1.22985,1.23015,1.22965,1.22975,57200000.0
2009-10-13 02:56:00,1.2298,1.22985,1.22965,1.2297,39900000.0
2009-10-13 02:57:00,1.2297,1.2299,1.22965,1.2297,44400000.0
2009-10-13 02:58:00,1.22975,1.2298,1.22955,1.2296,45700000.0
2009-10-13 02:59:00,1.2296,1.22965,1.22945,1.22955,43000000.0
2009-10-13 03:00:00,1.2295,1.2297,1.22905,1.2293,147200000.0
2009-10-13 03:01:00,1.2295,1.2296,1.2289,1.22905,169200000.0
2009-10-13 03:02:00,1.22905,1.22915,1.22875,1.2288,100800000.0
2009-10-13 03:03:00,1.22855,1.2293,1.22855,1.22905,89600000.0
2009-10-13 03:04:00,1.22905,1.22935,1.22835,1.22865,114900000.0
2009-10-13 03:05:00,1.22865,1.2291,1.22865,1.22905,20400000.0
2009-10-13 03:06:00,1.22905,1.22915,1.22905,1.22915,18100000.0
2009-10-13 03:07:00,1.22915,1.2292,1.22845,1.2285,53600000.0
2009-10-13 03:08:00,1.22855,1.22865,1.2284,1.2285,20100000.0
2009-10-13 03:09:00,1.2285,1.2291,1.22845,1.22865,81800000.0
2009-10-13 03:10:00,1.22865,1.2289,1.2285,1.2289,23200000.0
2009-10-13 03:11:00,1.2287,1.22895,1.22865,1.22875,47100000.0
2009-10-13 03:12:00,1.22875,1.22875,1.2284,1.22855,42900000.0
2009-10-13 03:13:00,1.2287,1.2291,1.22865,1.2288,44300000.0
2009-10-13 03:14:00,1.2288,1.22915,1.2288,1.22915,53000000.0
2009-10-13 03:15:00,1.2291,1.22915,1.22885,1.22905,23100000.0
2009-10-13 03:16:00,1.2288,1.229,1.22845,1.2285,64500000.0
2009-10-13 03:17:00,1.22845,1.2288,1.22845,1.22875,109300000.0
2009-10-13 03:18:00,1.22875,1.2288,1.22855,1.2287,41900000.0
2009-10-13 03:19:00,1.2287,1.229,1.2287,1.2288,17200000.0
2009-10-13 03:20:00,1.22875,1.22885,1.22875,1.2288,27300000.0
2009-10-13 03:21:00,1.2288,1.2288,1.22875,1.2288,11900000.0
2009-10-13 03:22:00,1.2289,1.22905,1.2288,1.2289,51600000.0
2009-10-13 03:23:00,1.2289,1.2289,1.2287,1.2288,34100000.0
2009-10-13 03:24:00,1.22875,1.22895,1.2284,1.22855,128100000.0
2009-10-13 03:25:00,1.22855,1.22895,1.22845,1.2287,58100000.0
2009-10-13 03:26:00,1.22875,1.2292,1.22865,1.2291,69300000.0
2009-10-13 03:27:00,1.2289,1.2292,1.22845,1.2286,89200000.0
2009-10-13 03:28:00,1.2286,1.22885,1.22845,1.22845,131700000.0
2009-10-13 03:29:00,1.22845,1.229,1.22845,1.22845,163500000.0
2009-10-13 03:30:00,1.2285,1.22895,1.2285,1.2289,27100000.0
2009-10-13 03:31:00,1.22875,1.229,1.22875,1.2289,44900000.0
2009-10-13 03:32:00,1.22895,1.22935,1.22895,1.22925,60000000.0
2009-10-13 03:33:00,1.2293,1.2293,1.22905,1.22925,24900000.0
2009-10-13 03:34:00,1.22925,1.22945,1.22925,1.22945,16000000.0
2009-10-13 03:35:00,1.2295,1.2297,1.2295,1.22955,28600000.0
2009-10-13 03:36:00,1.229,1.22905,1.22845,1.2285,104400000.0
2009-10-13 03:37:00,1.22865,1.229,1.22865,1.2289,34400000.0
2009-10-13 03:38:00,1.2289,1.229,1.22875,1.2289,41200000.0
2009-10-13 03:39:00,1.229,1.2291,1.2289,1.229,29500000.0
2009-10-13 03:40:00,1.229,1.2292,1.2289,1.2292,27200000.0
2009-10-13 03:41:00,1.22925,1.22935,1.22925,1.22935,19200000.0
2009-10-13 03:42:00,1.22935,1.2295,1.22935,1.2295,24100000.0
2009-10-13 03:43:00,1.22955,1.2296,1.2291,1.22915,38000000.0
2009-10-13 03:44:00,1.22915,1.2293,1.22915,1.2293,18700000.0
2009-10-13 03:45:00,1.2291,1.2292,1.2288,1.22895,32500000.0
2009-10-13 03:46:00,1.22895,1.22905,1.22895,1.229,8000000.0
2009-10-13 03:47:00,1.2289,1.2291,1.2289,1.2291,6900000.0
2009-10-13 03:48:00,1.22905,1.22925,1.22905,1.22925,26500000.0
2009-10-13 03:49:00,1.22925,1.2296,1.2292,1.2295,58700000.0
2009-10-13 03:50:00,1.2295,1.22955,1.2293,1.22955,55600000.0
2009-10-13 03:51:00,1.22955,1.2298,1.22955,1.2297,56800000.0
2009-10-13 03:52:00,1.2297,1.2297,1.22955,1.22955,17000000.0
2009-10-13 03:53:00,1.22955,1.2297,1.22955,1.2297,9000000.0
2009-10-13 03:54:00,1.22975,1.2299,1.2297,1.2297,19800000.0
2009-10-13 03:55:00,1.2297,1.2298,1.2295,1.2295,16900000.0
2009-10-13 03:56:00,1.22945,1.22945,1.22935,1.2294,13900000.0
2009-10-13 03:57:00,1.2294,1.2296,1.2294,1.22945,77900000.0
2009-10-13 03:58:00,1.22945,1.23,1.2294,1.23,72400000.0
2009-10-13 03:59:00,1.23005,1.23005,1.2295,1.2297,82000000.0
2009-10-13 04:00:00,1.22975,1.2298,1.22965,1.2297,69300000.0
2009-10-13 04:01:00,1.22975,1.23,1.22975,1.23,30700000.0
2009-10-13 04:02:00,1.22995,1.22995,1.22965,1.22985,48000000.0
2009-10-13 04:03:00,1.22985,1.23005,1.2298,1.22995,51500000.0
2009-10-13 04:04:00,1.23,1.23015,1.2297,1.2299,94200000.0
2009-10-13 04:05:00,1.2299,1.2299,1.22955,1.22955,64100000.0
2009-10-13 04:06:00,1.22955,1.22985,1.22945,1.2295,50200000.0
2009-10-13 04:07:00,1.2294,1.22965,1.22935,1.2295,46000000.0
2009-10-13 04:08:00,1.22945,1.2297,1.22945,1.2297,15700000.0
2009-10-13 04:09:00,1.2297,1.22985,1.22955,1.22975,54100000.0
2009-10-13 04:10:00,1.2298,1.23,1.2297,1.22975,24600000.0
2009-10-13 04:11:00,1.2295,1.22975,1.22945,1.2295,40000000.0
2009-10-13 04:12:00,1.2295,1.22955,1.22935,1.22935,57100000.0
2009-10-13 04:13:00,1.2294,1.22955,1.2294,1.2294,19000000.0
2009-10-13 04:14:00,1.22935,1.2299,1.22935,1.2299,50300000.0
2009-10-13 04:15:00,1.2299,1.23005,1.22985,1.23,45800000.0
2009-10-13 04:16:00,1.23,1.2304,1.22985,1.2304,51300000.0
2009-10-13 04:17:00,1.23005,1.23015,1.22965,1.22985,60300000.0
2009-10-13 04:18:00,1.2299,1.23015,1.2298,1.23,36500000.0
2009-10-13 04:19:00,1.23,1.23035,1.23,1.23005,71200000.0
2009-10-13 04:20:00,1.2301,1.2303,1.2301,1.23025,34500000.0
2009-10-13 04:21:00,1.23025,1.23035,1.23025,1.23035,5200000.0
2009-10-13 04:22:00,1.2304,1.23065,1.23015,1.2305,137200000.0
2009-10-13 04:23:00,1.2304,1.2307,1.2303,1.2305,48200000.0
2009-10-13 04:24:00,1.2306,1.23075,1.23055,1.2306,39400000.0
2009-10-13 04:25:00,1.2306,1.2311,1.2306,1.2311,23300000.0
2009-10-13 04:26:00,1.2311,1.2311,1.23085,1.23095,9500000.0
2009-10-13 04:27:00,1.2308,1.2308,1.23055,1.2306,57300000.0
2009-10-13 04:28:00,1.23055,1.2308,1.2303,1.23045,204800000.0
2009-10-13 04:29:00,1.23055,1.2309,1.23035,1.23055,114200000.0
2009-10-13 04:30:00,1.23065,1.2311,1.23065,1.2308,16700000.0
2009-10-13 04:31:00,1.2309,1.2311,1.2306,1.23075,52200000.0
2009-10-13 04:32:00,1.2308,1.2308,1.2306,1.2306,44200000.0
2009-10-13 04:33:00,1.2305,1.2308,1.2305,1.23075,50800000.0
2009-10-13 04:34:00,1.23085,1.23095,1.23075,1.23095,21000000.0
2009-10-13 04:35:00,1.231,1.23105,1.2309,1.23105,18500000.0
2009-10-13 04:36:00,1.23105,1.23105,1.231,1.231,3500000.0
2009-10-13 04:37:00,1.2311,1.2313,1.2311,1.2312,16800000.0
2009-10-13 04:38:00,1.2312,1.23135,1.23115,1.23135,25800000.0
2009-10-13 04:39:00,1.23135,1.2315,1.2312,1.2314,44700000.0
2009-10-13 04:40:00,1.23145,1.2316,1.23125,1.2314,77600000.0
2009-10-13 04:41:00,1.23155,1.2316,1.23135,1.2314,22600000.0
2009-10-13 04:42:00,1.23135,1.23145,1.23105,1.23105,20000000.0
2009-10-13 04:43:00,1.23115,1.2312,1.231,1.2311,49100000.0
2009-10-13 04:44:00,1.23115,1.23115,1.2309,1.231,11000000.0
2009-10-13 04:45:00,1.231,1.23135,1.231,1.23135,34200000.0
2009-10-13 04:46:00,1.2313,1.23135,1.2312,1.23135,13100000.0
2009-10-13 04:47:00,1.2313,1.23185,1.2311,1.23115,54200000.0
2009-10-13 04:48:00,1.23115,1.23135,1.23105,1.2312,63200000.0
2009-10-13 04:49:00,1.23125,1.2314,1.2307,1.23125,84300000.0
2009-10-13 04:50:00,1.2312,1.2315,1.2312,1.2313,56900000.0
2009-10-13 04:51:00,1.23135,1.23145,1.2311,1.2314,78200000.0
2009-10-13 04:52:00,1.2314,1.2316,1.2312,1.2313,88900000.0
2009-10-13 04:53:00,1.2313,1.2315,1.2311,1.23135,80600000.0
2009-10-13 04:54:00,1.2314,1.23165,1.23135,1.23155,28000000.0
2009-10-13 04:55:00,1.23155,1.2317,1.231,1.23115,53500000.0
2009-10-13 04:56:00,1.2312,1.23125,1.2311,1.23125,82000000.0
2009-10-13 04:57:00,1.23125,1.23175,1.231,1.2312,67200000.0
2009-10-13 04:58:00,1.2313,1.2313,1.23115,1.23115,22000000.0
2009-10-13 04:59:00,1.2312,1.23145,1.2312,1.23145,21100000.0
2009-10-13 05:00:00,1.23145,1.23155,1.2311,1.2312,32300000.0
2009-10-13 05:01:00,1.2313,1.2314,1.23105,1.23115,29200000.0
2009-10-13 05:02:00,1.23115,1.23145,1.2311,1.2311,43000000.0
2009-10-13 05:03:00,1.2311,1.2311,1.23085,1.231,27000000.0
2009-10-13 05:04:00,1.231,1.23105,1.23075,1.23095,19000000.0
2009-10-13 05:05:00,1.23085,1.23095,1.23075,1.23085,13100000.0
2009-10-13 05:06:00,1.2308,1.23095,1.2306,1.23095,50000000.0
2009-10-13 05:07:00,1.2309,1.23105,1.2309,1.23095,17000000.0
2009-10-13 05:08:00,1.2309,1.2309,1.23085,1.23085,12100000.0
2009-10-13 05:09:00,1.23085,1.2309,1.23075,1.23085,19100000.0
2009-10-13 05:10:00,1.23085,1.23085,1.23085,1.23085,1000000.0
2009-10-13 05:11:00,1.2308,1.2309,1.2308,1.2309,6900000.0
2009-10-13 05:12:00,1.2309,1.23105,1.2309,1.231,29200000.0
2009-10-13 05:13:00,1.23105,1.2311,1.23095,1.231,25100000.0
2009-10-13 05:14:00,1.23105,1.2312,1.23105,1.2312,30400000.0
2009-10-13 05:15:00,1.23115,1.23115,1.23075,1.23075,56400000.0
2009-10-13 05:16:00,1.23075,1.23085,1.2305,1.2307,78100000.0
2009-10-13 05:17:00,1.2307,1.23095,1.23025,1.23065,209700000.0
2009-10-13 05:18:00,1.2307,1.23075,1.23065,1.23065,14000000.0
2009-10-13 05:19:00,1.2306,1.2307,1.2306,1.23065,21400000.0
2009-10-13 05:20:00,1.23055,1.2306,1.23035,1.2306,13100000.0
2009-10-13 05:21:00,1.2306,1.2306,1.2304,1.2304,12400000.0
2009-10-13 05:22:00,1.2304,1.23065,1.2303,1.23065,22800000.0
2009-10-13 05:23:00,1.23065,1.23075,1.2306,1.23075,19200000.0
2009-10-13 05:24:00,1.2308,1.2309,1.2302,1.23045,61100000.0
2009-10-13 05:25:00,1.2304,1.23075,1.2304,1.2307,22300000.0
2009-10-13 05:26:00,1.2306,1.2306,1.23015,1.23015,28200000.0
2009-10-13 05:27:00,1.2301,1.2304,1.2301,1.23015,65500000.0
2009-10-13 05:28:00,1.2301,1.23025,1.2301,1.23025,32600000.0
2009-10-13 05:29:00,1.2303,1.2303,1.2302,1.23025,20000000.0
2009-10-13 05:30:00,1.23025,1.23035,1.2302,1.2302,19000000.0
2009-10-13 05:31:00,1.23015,1.2307,1.23015,1.23055,85700000.0
2009-10-13 05:32:00,1.23055,1.2306,1.23025,1.23035,35700000.0
2009-10-13 05:33:00,1.2305,1.2307,1.2302,1.23025,53100000.0
2009-10-13 05:34:00,1.23025,1.23035,1.23015,1.2302,18700000.0
2009-10-13 05:35:00,1.2302,1.2304,1.23015,1.23025,47400000.0
2009-10-13 05:36:00,1.23025,1.2303,1.2301,1.2301,21400000.0
2009-10-13 05:37:00,1.23005,1.23045,1.23005,1.23045,46200000.0
2009-10-13 05:38:00,1.23045,1.23045,1.2302,1.2303,40700000.0
2009-10-13 05:39:00,1.2303,1.2306,1.2303,1.2306,19000000.0
2009-10-13 05:40:00,1.23035,1.23035,1.23035,1.23035,2000000.0
2009-10-13 05:41:00,1.23035,1.2306,1.2303,1.2304,27000000.0
2009-10-13 05:42:00,1.2304,1.2304,1.2304,1.2304,8000000.0
2009-10-13 05:43:00,1.23035,1.2309,1.23005,1.23005,95700000.0
2009-10-13 05:44:00,1.2301,1.2304,1.23005,1.23015,29500000.0
2009-10-13 05:45:00,1.23005,1.23005,1.23,1.23,15000000.0
2009-10-13 05:46:00,1.23005,1.2303,1.23005,1.23025,13100000.0
2009-10-13 05:47:00,1.23025,1.23035,1.2299,1.23025,59500000.0
2009-10-13 05:48:00,1.23025,1.23025,1.22975,1.22975,32200000.0
2009-10-13 05:49:00,1.2298,1.23025,1.2298,1.23025,38600000.0
2009-10-13 05:50:00,1.2303,1.2305,1.2303,1.2304,49300000.0
2009-10-13 05:51:00,1.2304,1.23055,1.23035,1.2305,26100000.0
2009-10-13 05:52:00,1.2305,1.23055,1.23015,1.2302,41500000.0
2009-10-13 05:53:00,1.23025,1.2304,1.23025,1.23035,47100000.0
2009-10-13 05:54:00,1.23035,1.23045,1.23025,1.2303,77300000.0
2009-10-13 05:55:00,1.2303,1.23045,1.2303,1.23045,19200000.0
2009-10-13 05:56:00,1.23035,1.23045,1.23035,1.23045,13200000.0
2009-10-13 05:57:00,1.23045,1.23055,1.23045,1.2305,10500000.0
2009-10-13 05:58:00,1.23045,1.23055,1.23035,1.2304,50600000.0
2009-10-13 05:59:00,1.2303,1.2305,1.23025,1.23045,38300000.0
2009-10-13 06:00:00,1.23045,1.23045,1.2302,1.23025,22000000.0
2009-10-13 06:01:00,1.23025,1.2303,1.2302,1.2303,40000000.0
2009-10-13 06:02:00,1.2303,1.2304,1.2303,1.23035,39300000.0
2009-10-13 06:03:00,1.23035,1.2304,1.22985,1.23,89700000.0
2009-10-13 06:04:00,1.23,1.2301,1.22965,1.23,93500000.0
2009-10-13 06:05:00,1.2298,1.23045,1.2298,1.2304,68000000.0
2009-10-13 06:06:00,1.23045,1.23045,1.23025,1.2304,24000000.0
2009-10-13 06:07:00,1.2304,1.23045,1.23035,1.23035,12000000.0
2009-10-13 06:08:00,1.2301,1.23045,1.23,1.23,89400000.0
2009-10-13 06:09:00,1.2302,1.2303,1.22965,1.23025,101500000.0
2009-10-13 06:10:00,1.22995,1.2301,1.22965,1.22975,32300000.0
2009-10-13 06:11:00,1.2297,1.2302,1.2296,1.2301,73900000.0
2009-10-13 06:12:00,1.2301,1.2301,1.2298,1.22985,36300000.0
2009-10-13 06:13:00,1.2299,1.23045,1.2299,1.2303,108900000.0
2009-10-13 06:14:00,1.23015,1.2307,1.23015,1.2303,150400000.0
2009-10-13 06:15:00,1.23035,1.2305,1.23025,1.2305,95100000.0
2009-10-13 06:16:00,1.2303,1.2303,1.2303,1.2303,7800000.0
2009-10-13 06:17:00,1.2304,1.23045,1.23035,1.2304,75600000.0
2009-10-13 06:18:00,1.2304,1.2305,1.2303,1.2305,42200000.0
2009-10-13 06:19:00,1.2305,1.2306,1.2305,1.23055,31000000.0
2009-10-13 06:20:00,1.2305,1.23055,1.2305,1.2305,33900000.0
2009-10-13 06:21:00,1.2305,1.23065,1.2303,1.2306,72500000.0
2009-10-13 06:22:00,1.23065,1.23065,1.2299,1.2302,42400000.0
2009-10-13 06:23:00,1.2301,1.2302,1.2301,1.2302,9000000.0
2009-10-13 06:24:00,1.2301,1.23035,1.22995,1.23025,114100000.0
2009-10-13 06:25:00,1.2302,1.2306,1.23015,1.2304,97000000.0
2009-10-13 06:26:00,1.23035,1.2304,1.23015,1.23035,52100000.0
2009-10-13 06:27:00,1.23035,1.2305,1.22985,1.23,189700000.0
2009-10-13 06:28:00,1.23005,1.23025,1.23005,1.2301,20800000.0
2009-10-13 06:29:00,1.23005,1.2302,1.2299,1.2301,74000000.0
2009-10-13 06:30:00,1.23005,1.23025,1.2297,1.23015,113800000.0
2009-10-13 06:31:00,1.23015,1.23035,1.2301,1.2301,14100000.0
2009-10-13 06:32:00,1.23005,1.2302,1.23005,1.2301,20000000.0
2009-10-13 06:33:00,1.2301,1.2306,1.2301,1.2305,48800000.0
2009-10-13 06:34:00,1.23055,1.23075,1.23055,1.23065,113600000.0
2009-10-13 06:35:00,1.23065,1.23065,1.2305,1.2305,49800000.0
2009-10-13 06:36:00,1.2305,1.2308,1.2305,1.23065,224400000.0
2009-10-13 06:37:00,1.23065,1.23115,1.2306,1.23115,156000000.0
2009-10-13 06:38:00,1.23115,1.23115,1.23055,1.23085,452300000.0
2009-10-13 06:39:00,1.23085,1.23085,1.2306,1.2307,367300000.0
2009-10-13 06:40:00,1.2307,1.2313,1.23065,1.2312,437600000.0
2009-10-13 06:41:00,1.2312,1.2312,1.23015,1.23025,381900000.0
2009-10-13 06:42:00,1.23025,1.23115,1.2302,1.23065,253000000.0
2009-10-13 06:43:00,1.23075,1.23095,1.23065,1.23095,59600000.0
2009-10-13 06:44:00,1.231,1.231,1.23085,1.23085,19800000.0
2009-10-13 06:45:00,1.2307,1.2307,1.2307,1.2307,3800000.0
2009-10-13 06:46:00,1.2305,1.2308,1.2304,1.23065,76300000.0
2009-10-13 06:47:00,1.23065,1.23075,1.2305,1.2305,78200000.0
2009-10-13 06:48:00,1.2305,1.2307,1.2302,1.23045,128700000.0
2009-10-13 06:49:00,1.2305,1.2305,1.23005,1.23025,60100000.0
2009-10-13 06:50:00,1.23025,1.2308,1.23025,1.2303,102900000.0
2009-10-13 06:51:00,1.2303,1.23055,1.2303,1.23055,44200000.0
2009-10-13 06:52:00,1.23065,1.2307,1.2303,1.23035,73500000.0
2009-10-13 06:53:00,1.2305,1.23075,1.23045,1.23065,27000000.0
2009-10-13 06:54:00,1.23065,1.23105,1.23035,1.23095,81800000.0
2009-10-13 06:55:00,1.23095,1.2311,1.2309,1.23095,25800000.0
2009-10-13 06:56:00,1.23095,1.2312,1.2309,1.2311,51000000.0
2009-10-13 06:57:00,1.2311,1.2311,1.2307,1.23095,27200000.0
2009-10-13 06:58:00,1.23075,1.23105,1.23075,1.231,63600000.0
2009-10-13 06:59:00,1.231,1.2311,1.23085,1.23095,21300000.0
2009-10-13 07:00:00,1.231,1.2311,1.23085,1.2309,37000000.0
2009-10-13 07:01:00,1.2309,1.2315,1.23085,1.2314,151500000.0
2009-10-13 07:02:00,1.2314,1.2314,1.23085,1.2312,102400000.0
2009-10-13 07:03:00,1.231,1.231,1.2308,1.2309,24900000.0
2009-10-13 07:04:00,1.2309,1.23105,1.2307,1.2309,47400000.0
2009-10-13 07:05:00,1.2308,1.231,1.2308,1.23095,27200000.0
2009-10-13 07:06:00,1.23095,1.23105,1.23095,1.231,15300000.0
2009-10-13 07:07:00,1.23105,1.23105,1.23105,1.23105,3800000.0
2009-10-13 07:08:00,1.23085,1.231,1.23085,1.2309,28800000.0
2009-10-13 07:09:00,1.2309,1.23115,1.2308,1.23085,99000000.0
2009-10-13 07:10:00,1.23085,1.23095,1.23065,1.2308,62700000.0
2009-10-13 07:11:00,1.2307,1.2307,1.2301,1.2302,37700000.0
2009-10-13 07:12:00,1.23015,1.2302,1.2298,1.22985,105000000.0
2009-10-13 07:13:00,1.22985,1.22995,1.22975,1.22995,18800000.0
2009-10-13 07:14:00,1.2299,1.23055,1.22975,1.2299,149500000.0
2009-10-13 07:15:00,1.2299,1.23,1.22985,1.23,43700000.0
2009-10-13 07:16:00,1.23,1.23005,1.2298,1.2299,31100000.0
2009-10-13 07:17:00,1.2299,1.23005,1.22985,1.23005,48100000.0
2009-10-13 07:18:00,1.2302,1.2302,1.23005,1.23005,7600000.0
2009-10-13 07:19:00,1.2297,1.2301,1.22965,1.22985,118300000.0
2009-10-13 07:20:00,1.2298,1.22995,1.2298,1.22995,29000000.0
2009-10-13 07:21:00,1.22995,1.2301,1.2297,1.2298,30900000.0
2009-10-13 07:22:00,1.22985,1.22995,1.22985,1.22995,15500000.0
2009-10-13 07:23:00,1.22995,1.2301,1.22985,1.22995,79300000.0
2009-10-13 07:24:00,1.2299,1.2299,1.22965,1.22965,52800000.0
2009-10-13 07:25:00,1.22955,1.2296,1.22945,1.22955,69700000.0
2009-10-13 07:26:00,1.22955,1.22965,1.2295,1.2295,31000000.0
2009-10-13 07:27:00,1.2295,1.22955,1.22935,1.22935,4000000.0
2009-10-13 07:28:00,1.2294,1.22955,1.2294,1.22955,25300000.0
2009-10-13 07:29:00,1.22945,1.2296,1.22925,1.22955,42500000.0
2009-10-13 07:30:00,1.22945,1.22955,1.2286,1.2288,144700000.0
2009-10-13 07:31:00,1.2289,1.2294,1.22855,1.2287,73900000.0
2009-10-13 07:32:00,1.22865,1.22905,1.2286,1.22905,52300000.0
2009-10-13 07:33:00,1.22905,1.2293,1.22905,1.22915,28000000.0
2009-10-13 07:34:00,1.22915,1.2294,1.22915,1.22935,29000000.0
2009-10-13 07:35:00,1.22935,1.22935,1.2291,1.2292,32000000.0
2009-10-13 07:36:00,1.22915,1.2294,1.2288,1.2294,42300000.0
2009-10-13 07:37:00,1.2294,1.2295,1.22865,1.22915,79500000.0
2009-10-13 07:38:00,1.22915,1.22935,1.22885,1.22935,92200000.0
2009-10-13 07:39:00,1.2294,1.2297,1.2293,1.2296,123900000.0
2009-10-13 07:40:00,1.2296,1.2299,1.22935,1.2296,72400000.0
2009-10-13 07:41:00,1.22955,1.22985,1.2292,1.22925,253500000.0
2009-10-13 07:42:00,1.2293,1.2293,1.22895,1.229,142100000.0
2009-10-13 07:43:00,1.229,1.22915,1.22885,1.22905,75300000.0
2009-10-13 07:44:00,1.229,1.2295,1.22895,1.22895,106500000.0
2009-10-13 07:45:00,1.2291,1.22945,1.22895,1.22945,82900000.0
2009-10-13 07:46:00,1.22935,1.2295,1.22925,1.22935,44000000.0
2009-10-13 07:47:00,1.22935,1.22935,1.229,1.22905,50700000.0
2009-10-13 07:48:00,1.22905,1.22915,1.22885,1.22905,48300000.0
2009-10-13 07:49:00,1.2291,1.22915,1.22885,1.22895,52200000.0
2009-10-13 07:50:00,1.2289,1.22895,1.2286,1.22885,67800000.0
2009-10-13 07:51:00,1.2289,1.229,1.2285,1.22865,92600000.0
2009-10-13 07:52:00,1.22865,1.2289,1.22865,1.22865,37600000.0
2009-10-13 07:53:00,1.22875,1.22895,1.22865,1.22895,54000000.0
2009-10-13 07:54:00,1.229,1.2291,1.22835,1.22845,210300000.0
2009-10-13 07:55:00,1.22845,1.22845,1.2278,1.22795,114100000.0
2009-10-13 07:56:00,1.228,1.22845,1.22795,1.22845,57300000.0
2009-10-13 07:57:00,1.22845,1.22845,1.22835,1.22845,55900000.0
2009-10-13 07:58:00,1.22845,1.22845,1.22845,1.22845,28000000.0
2009-10-13 07:59:00,1.22845,1.22845,1.2278,1.22795,106300000.0
2009-10-13 08:00:00,1.2279,1.22825,1.2279,1.2281,100300000.0
2009-10-13 08:01:00,1.2281,1.2283,1.22725,1.2275,163100000.0
2009-10-13 08:02:00,1.2275,1.2276,1.2269,1.22745,153600000.0
2009-10-13 08:03:00,1.22745,1.22745,1.2265,1.2268,73800000.0
2009-10-13 08:04:00,1.2267,1.22715,1.2267,1.227,59500000.0
2009-10-13 08:05:00,1.227,1.22705,1.22625,1.2267,162000000.0
2009-10-13 08:06:00,1.2267,1.22695,1.22665,1.22685,64000000.0
2009-10-13 08:07:00,1.2268,1.227,1.2268,1.22695,78400000.0
2009-10-13 08:08:00,1.22695,1.22695,1.2265,1.22665,61900000.0
2009-10-13 08:09:00,1.2266,1.2268,1.22625,1.22675,128100000.0
2009-10-13 08:10:00,1.2268,1.2269,1.2259,1.22655,125600000.0
2009-10-13 08:11:00,1.22655,1.2267,1.2258,1.2265,157500000.0
2009-10-13 08:12:00,1.2265,1.227,1.22625,1.22665,106900000.0
2009-10-13 08:13:00,1.22665,1.22715,1.2266,1.2267,91800000.0
2009-10-13 08:14:00,1.2267,1.22675,1.2262,1.22645,133900000.0
2009-10-13 08:15:00,1.22645,1.22715,1.2263,1.22695,124900000.0
2009-10-13 08:16:00,1.22705,1.2273,1.2269,1.2271,73800000.0
2009-10-13 08:17:00,1.2271,1.22725,1.227,1.2271,46100000.0
2009-10-13 08:18:00,1.2269,1.2272,1.2265,1.2272,157700000.0
2009-10-13 08:19:00,1.22725,1.2274,1.22705,1.2271,84400000.0
2009-10-13 08:20:00,1.22715,1.22765,1.22715,1.22755,51300000.0
2009-10-13 08:21:00,1.22755,1.2278,1.22745,1.22755,61000000.0
2009-10-13 08:22:00,1.22755,1.22755,1.22755,1.22755,59100000.0
2009-10-13 08:23:00,1.22755,1.22755,1.22755,1.22755,48900000.0
2009-10-13 08:24:00,1.22755,1.2276,1.2275,1.22755,36400000.0
2009-10-13 08:25:00,1.2276,1.2278,1.22745,1.22755,74400000.0
2009-10-13 08:26:00,1.22755,1.22755,1.22675,1.2269,170700000.0
2009-10-13 08:27:00,1.22695,1.22695,1.2267,1.22695,69900000.0
2009-10-13 08:28:00,1.2269,1.22705,1.2265,1.22705,89700000.0
2009-10-13 08:29:00,1.22715,1.2275,1.22695,1.22715,79300000.0
2009-10-13 08:30:00,1.22715,1.22745,1.22675,1.2268,60100000.0
2009-10-13 08:31:00,1.22695,1.22715,1.2267,1.22715,64800000.0
2009-10-13 08:32:00,1.22695,1.2271,1.2269,1.2269,17500000.0
2009-10-13 08:33:00,1.22695,1.22715,1.2266,1.22705,98900000.0
2009-10-13 08:34:00,1.22705,1.22705,1.22705,1.22705,40000000.0
2009-10-13 08:35:00,1.22705,1.22705,1.22705,1.22705,20000000.0
2009-10-13 08:36:00,1.22705,1.22715,1.22705,1.22705,20600000.0
2009-10-13 08:37:00,1.22705,1.2271,1.22705,1.22705,50600000.0
2009-10-13 08:38:00,1.22705,1.2272,1.22705,1.22705,42500000.0
2009-10-13 08:39:00,1.22705,1.22715,1.22705,1.22705,104300000.0
2009-10-13 08:40:00,1.22705,1.22705,1.22705,1.22705,16000000.0
2009-10-13 08:41:00,1.22705,1.22705,1.22705,1.22705,30000000.0
2009-10-13 08:42:00,1.22705,1.22705,1.22705,1.22705,16000000.0
2009-10-13 08:43:00,1.22705,1.2271,1.22705,1.22705,50700000.0
2009-10-13 08:44:00,1.22705,1.22735,1.22705,1.2272,66400000.0
2009-10-13 08:45:00,1.227,1.22725,1.22695,1.22715,55900000.0
2009-10-13 08:46:00,1.22715,1.2272,1.22705,1.22715,49800000.0
2009-10-13 08:47:00,1.22715,1.22725,1.22705,1.22725,80500000.0
2009-10-13 08:48:00,1.22725,1.22725,1.22715,1.22725,43900000.0
2009-10-13 08:49:00,1.22735,1.2275,1.22735,1.22735,147900000.0
2009-10-13 08:50:00,1.22735,1.2274,1.22725,1.2273,80500000.0
2009-10-13 08:51:00,1.2273,1.22735,1.2273,1.22735,61300000.0
2009-10-13 08:52:00,1.22735,1.22735,1.2273,1.2273,36000000.0
2009-10-13 08:53:00,1.2273,1.2274,1.2273,1.2274,39000000.0
2009-10-13 08:54:00,1.2274,1.2274,1.22735,1.22735,9000000.0
2009-10-13 08:55:00,1.22735,1.2274,1.22735,1.2274,7000000.0
2009-10-13 08:56:00,1.2274,1.2274,1.22695,1.22715,30300000.0
2009-10-13 08:57:00,1.22725,1.22725,1.22725,1.22725,131000000.0
2009-10-13 08:58:00,1.22725,1.22725,1.22725,1.22725,96000000.0
2009-10-13 08:59:00,1.22725,1.22735,1.22725,1.22725,185500000.0
2009-10-13 09:00:00,1.2273,1.2274,1.22725,1.22725,122700000.0
2009-10-13 09:01:00,1.22725,1.2274,1.22725,1.2274,169600000.0
2009-10-13 09:02:00,1.2274,1.2276,1.22725,1.2276,216200000.0
2009-10-13 09:03:00,1.2276,1.2277,1.22745,1.22755,222000000.0
2009-10-13 09:04:00,1.2276,1.2277,1.2275,1.2275,193100000.0
2009-10-13 09:05:00,1.2275,1.22785,1.22745,1.22765,212900000.0
2009-10-13 09:06:00,1.22765,1.22795,1.2275,1.22775,138600000.0
2009-10-13 09:07:00,1.22785,1.22815,1.2277,1.22795,262100000.0
2009-10-13 09:08:00,1.228,1.22825,1.22785,1.22815,124100000.0
2009-10-13 09:09:00,1.22825,1.22845,1.22795,1.22815,206200000.0
2009-10-13 09:10:00,1.22815,1.2283,1.22805,1.22815,177500000.0
2009-10-13 09:11:00,1.22835,1.2287,1.22805,1.2287,178300000.0
2009-10-13 09:12:00,1.2287,1.2288,1.2281,1.22855,196400000.0
2009-10-13 09:13:00,1.22855,1.2288,1.22845,1.22865,154100000.0
2009-10-13 09:14:00,1.22865,1.2289,1.22855,1.2286,112600000.0
2009-10-13 09:15:00,1.2286,1.2292,1.2286,1.2289,155900000.0
2009-10-13 09:16:00,1.22895,1.22895,1.2286,1.2289,183300000.0
2009-10-13 09:17:00,1.2289,1.22935,1.2289,1.22905,83200000.0
2009-10-13 09:18:00,1.22915,1.2295,1.22905,1.2293,168900000.0
2009-10-13 09:19:00,1.22925,1.2294,1.22875,1.22915,159100000.0
2009-10-13 09:20:00,1.22895,1.229,1.22865,1.2287,175000000.0
2009-10-13 09:21:00,1.2287,1.22885,1.22845,1.2286,230000000.0
2009-10-13 09:22:00,1.2286,1.229,1.2286,1.229,92800000.0
2009-10-13 09:23:00,1.2288,1.2288,1.22835,1.22855,146400000.0
2009-10-13 09:24:00,1.22855,1.22865,1.2285,1.22855,227900000.0
2009-10-13 09:25:00,1.22855,1.2289,1.22845,1.22885,126100000.0
2009-10-13 09:26:00,1.22885,1.22885,1.22825,1.22835,97900000.0
2009-10-13 09:27:00,1.22825,1.22825,1.22825,1.22825,22800000.0
2009-10-13 09:28:00,1.22825,1.22825,1.2279,1.2281,82200000.0
2009-10-13 09:29:00,1.22815,1.22825,1.2281,1.2281,78000000.0
2009-10-13 09:30:00,1.22805,1.22835,1.228,1.2282,255900000.0
2009-10-13 09:31:00,1.2282,1.22875,1.22815,1.22875,139500000.0
2009-10-13 09:32:00,1.22875,1.22875,1.22835,1.2285,54700000.0
2009-10-13 09:33:00,1.2284,1.22895,1.22825,1.22885,147800000.0
2009-10-13 09:34:00,1.22895,1.22945,1.2288,1.22905,211500000.0
2009-10-13 09:35:00,1.2291,1.2294,1.22895,1.2291,189100000.0
2009-10-13 09:36:00,1.2291,1.22945,1.2289,1.22915,112000000.0
2009-10-13 09:37:00,1.22915,1.2295,1.22895,1.22925,140700000.0
2009-10-13 09:38:00,1.2292,1.22955,1.22915,1.22945,187900000.0
2009-10-13 09:39:00,1.2294,1.22945,1.22885,1.2291,151600000.0
2009-10-13 09:40:00,1.22915,1.2298,1.22915,1.22965,166400000.0
2009-10-13 09:41:00,1.2297,1.22995,1.22925,1.22985,225000000.0
2009-10-13 09:42:00,1.2299,1.2301,1.2294,1.2297,236800000.0
2009-10-13 09:43:00,1.22985,1.22995,1.22925,1.22955,367300000.0
2009-10-13 09:44:00,1.22955,1.22965,1.22935,1.2296,195200000.0
2009-10-13 09:45:00,1.2296,1.22985,1.22945,1.2296,288500000.0
2009-10-13 09:46:00,1.2296,1.22975,1.22925,1.22935,128100000.0
2009-10-13 09:47:00,1.2292,1.22925,1.2288,1.2288,226000000.0
2009-10-13 09:48:00,1.22875,1.2288,1.22855,1.22875,89400000.0
2009-10-13 09:49:00,1.22875,1.22905,1.22855,1.2286,125600000.0
2009-10-13 09:50:00,1.2286,1.22875,1.2284,1.2286,230000000.0
2009-10-13 09:51:00,1.22865,1.2288,1.2285,1.22865,156300000.0
2009-10-13 09:52:00,1.22855,1.2287,1.22845,1.22845,76600000.0
2009-10-13 09:53:00,1.22835,1.22885,1.22815,1.22875,300100000.0
2009-10-13 09:54:00,1.22895,1.229,1.2282,1.22855,254400000.0
2009-10-13 09:55:00,1.2287,1.22875,1.22815,1.22845,283200000.0
2009-10-13 09:56:00,1.22845,1.2287,1.2283,1.2286,130700000.0
2009-10-13 09:57:00,1.2286,1.22875,1.22855,1.2287,96200000.0
2009-10-13 09:58:00,1.22855,1.2289,1.2284,1.22865,177900000.0
2009-10-13 09:59:00,1.2289,1.2291,1.2283,1.2285,141400000.0
2009-10-13 10:00:00,1.2288,1.2293,1.22855,1.2293,229000000.0
2009-10-13 10:01:00,1.2292,1.2295,1.229,1.2292,135000000.0
2009-10-13 10:02:00,1.2292,1.2296,1.22905,1.2294,205500000.0
2009-10-13 10:03:00,1.22945,1.2299,1.2294,1.2297,142500000.0
2009-10-13 10:04:00,1.22975,1.2301,1.22945,1.2299,182300000.0
2009-10-13 10:05:00,1.22995,1.23045,1.22995,1.2301,121800000.0
2009-10-13 10:06:00,1.23025,1.23065,1.22995,1.23045,311900000.0
2009-10-13 10:07:00,1.23045,1.23055,1.22985,1.2304,252800000.0
2009-10-13 10:08:00,1.2304,1.23075,1.2303,1.2305,163700000.0
2009-10-13 10:09:00,1.2305,1.2305,1.23,1.23015,129800000.0
2009-10-13 10:10:00,1.2302,1.2307,1.23015,1.2307,209200000.0
2009-10-13 10:11:00,1.23075,1.23095,1.2305,1.2308,231000000.0
2009-10-13 10:12:00,1.2308,1.23105,1.23065,1.23075,286200000.0
2009-10-13 10:13:00,1.23065,1.23075,1.23045,1.23075,131800000.0
2009-10-13 10:14:00,1.23075,1.2309,1.2302,1.2306,198100000.0
2009-10-13 10:15:00,1.2306,1.2308,1.23015,1.23035,147500000.0
2009-10-13 10:16:00,1.23035,1.23035,1.23,1.23005,93600000.0
2009-10-13 10:17:00,1.2301,1.2305,1.22975,1.23045,182800000.0
2009-10-13 10:18:00,1.2304,1.2312,1.23035,1.23115,140600000.0
2009-10-13 10:19:00,1.23115,1.2316,1.231,1.23125,191600000.0
2009-10-13 10:20:00,1.23125,1.23135,1.2311,1.23115,241500000.0
2009-10-13 10:21:00,1.23115,1.23235,1.23105,1.2323,605200000.0
2009-10-13 10:22:00,1.2323,1.23245,1.23105,1.23165,437100000.0
2009-10-13 10:23:00,1.2318,1.23205,1.23135,1.2314,252900000.0
2009-10-13 10:24:00,1.2314,1.2316,1.2309,1.231,202700000.0
2009-10-13 10:25:00,1.231,1.23135,1.23045,1.23065,378200000.0
2009-10-13 10:26:00,1.23065,1.23135,1.23055,1.23075,527700000.0
2009-10-13 10:27:00,1.23075,1.23125,1.23075,1.2308,257700000.0
2009-10-13 10:28:00,1.23075,1.23175,1.23075,1.2316,382100000.0
2009-10-13 10:29:00,1.2316,1.23165,1.2309,1.231,241600000.0
2009-10-13 10:30:00,1.231,1.23155,1.2309,1.2314,314000000.0
2009-10-13 10:31:00,1.2314,1.2316,1.2311,1.23145,170000000.0
2009-10-13 10:32:00,1.2316,1.2316,1.23085,1.2309,111200000.0
2009-10-13 10:33:00,1.2309,1.231,1.23065,1.23065,142800000.0
2009-10-13 10:34:00,1.2307,1.23085,1.2305,1.23085,154600000.0
2009-10-13 10:35:00,1.23085,1.23125,1.2306,1.23075,136400000.0
2009-10-13 10:36:00,1.23075,1.2316,1.23075,1.23125,56100000.0
2009-10-13 10:37:00,1.23115,1.2314,1.231,1.23135,105200000.0
2009-10-13 10:38:00,1.2314,1.2316,1.2313,1.23135,65900000.0
2009-10-13 10:39:00,1.2314,1.23155,1.2311,1.23125,149900000.0
2009-10-13 10:40:00,1.2313,1.23135,1.2312,1.23135,57900000.0
2009-10-13 10:41:00,1.23135,1.23135,1.2311,1.23115,25000000.0
2009-10-13 10:42:00,1.23115,1.2314,1.23115,1.23135,62200000.0
2009-10-13 10:43:00,1.23135,1.2314,1.2306,1.2307,183600000.0
2009-10-13 10:44:00,1.2307,1.23095,1.23055,1.23055,100300000.0
2009-10-13 10:45:00,1.23055,1.2306,1.23025,1.2303,154900000.0
2009-10-13 10:46:00,1.23035,1.2305,1.23015,1.23035,171500000.0
2009-10-13 10:47:00,1.23035,1.23065,1.2302,1.23045,153200000.0
2009-10-13 10:48:00,1.2305,1.2306,1.23025,1.2303,86500000.0
2009-10-13 10:49:00,1.2303,1.23065,1.2302,1.2302,130000000.0
2009-10-13 10:50:00,1.2302,1.2302,1.22985,1.22995,50600000.0
2009-10-13 10:51:00,1.22995,1.2304,1.2299,1.23025,75300000.0
2009-10-13 10:52:00,1.23025,1.2305,1.23015,1.2304,75100000.0
2009-10-13 10:53:00,1.2304,1.2305,1.23015,1.2303,108400000.0
2009-10-13 10:54:00,1.23045,1.2309,1.2304,1.2309,325100000.0
2009-10-13 10:55:00,1.2309,1.2312,1.2309,1.231,158500000.0
2009-10-13 10:56:00,1.231,1.2317,1.23075,1.2314,176300000.0
2009-10-13 10:57:00,1.2314,1.2317,1.2312,1.23155,47200000.0
2009-10-13 10:58:00,1.2315,1.23175,1.2314,1.2314,108200000.0
2009-10-13 10:59:00,1.2314,1.2322,1.23135,1.2321,242400000.0
2009-10-13 11:00:00,1.2321,1.23245,1.2317,1.23185,152100000.0
2009-10-13 11:01:00,1.23185,1.23255,1.23175,1.2324,284100000.0
2009-10-13 11:02:00,1.23235,1.2328,1.23215,1.2324,329200000.0
2009-10-13 11:03:00,1.23225,1.2326,1.23195,1.2321,211700000.0
2009-10-13 11:04:00,1.2321,1.23315,1.2321,1.23315,301700001.0
2009-10-13 11:05:00,1.23315,1.2332,1.2329,1.2331,195300000.0
2009-10-13 11:06:00,1.2331,1.23315,1.23295,1.23305,113600000.0
2009-10-13 11:07:00,1.23305,1.2333,1.2328,1.2331,141800000.0
2009-10-13 11:08:00,1.23315,1.23335,1.23295,1.23305,52800000.0
2009-10-13 11:09:00,1.23305,1.23335,1.23305,1.2332,47800000.0
2009-10-13 11:10:00,1.23325,1.23335,1.2329,1.23295,52800000.0
2009-10-13 11:11:00,1.2329,1.233,1.2325,1.233,250300000.0
2009-10-13 11:12:00,1.233,1.23315,1.2327,1.2329,179000000.0
2009-10-13 11:13:00,1.23295,1.23295,1.23225,1.2326,107000000.0
2009-10-13 11:14:00,1.2326,1.2328,1.23235,1.23245,226900000.0
2009-10-13 11:15:00,1.23255,1.23305,1.2325,1.233,199000000.0
2009-10-13 11:16:00,1.23295,1.23335,1.23295,1.23315,245500000.0
2009-10-13 11:17:00,1.23325,1.23365,1.23305,1.23345,204500000.0
2009-10-13 11:18:00,1.2334,1.2336,1.2332,1.23345,223200000.0
2009-10-13 11:19:00,1.23345,1.23355,1.23325,1.2333,264700000.0
2009-10-13 11:20:00,1.23345,1.23425,1.2332,1.23395,305900000.0
2009-10-13 11:21:00,1.2339,1.2342,1.2337,1.23395,168800000.0
2009-10-13 11:22:00,1.23395,1.2343,1.23385,1.2339,150700000.0
2009-10-13 11:23:00,1.23395,1.23395,1.2337,1.2338,115700000.0
2009-10-13 11:24:00,1.2338,1.2342,1.23375,1.2341,158600000.0
2009-10-13 11:25:00,1.2341,1.2342,1.23375,1.23405,241100000.0
2009-10-13 11:26:00,1.23405,1.23425,1.23345,1.23405,165800000.0
2009-10-13 11:27:00,1.23415,1.2347,1.23395,1.2346,164500000.0
2009-10-13 11:28:00,1.2346,1.2352,1.23455,1.23485,264400000.0
2009-10-13 11:29:00,1.23495,1.23535,1.2347,1.23535,265400000.0
2009-10-13 11:30:00,1.23535,1.2355,1.23495,1.2351,150900000.0
2009-10-13 11:31:00,1.2351,1.2351,1.23465,1.23465,255740000.0
2009-10-13 11:32:00,1.23465,1.23505,1.23465,1.23465,383140000.0
2009-10-13 11:33:00,1.23465,1.23465,1.23385,1.23395,78880000.0
2009-10-13 11:34:00,1.234,1.2344,1.2338,1.234,281700000.0
2009-10-13 11:35:00,1.234,1.234,1.2337,1.23375,92100000.0
2009-10-13 11:36:00,1.23375,1.23375,1.2337,1.2337,58300000.0
2009-10-13 11:37:00,1.2337,1.2339,1.23365,1.2337,112100000.0
2009-10-13 11:38:00,1.23365,1.23375,1.2324,1.2326,161400000.0
2009-10-13 11:39:00,1.2327,1.23275,1.2316,1.2317,253800000.0
2009-10-13 11:40:00,1.2317,1.23195,1.2317,1.2318,105900000.0
2009-10-13 11:41:00,1.2318,1.23205,1.2312,1.23155,264300000.0
2009-10-13 11:42:00,1.23155,1.2317,1.23135,1.2314,113600000.0
2009-10-13 11:43:00,1.2314,1.2315,1.23095,1.23105,65500000.0
2009-10-13 11:44:00,1.23105,1.2312,1.23095,1.231,114600000.0
2009-10-13 11:45:00,1.23105,1.2313,1.23075,1.23125,194700000.0
2009-10-13 11:46:00,1.231,1.23145,1.2309,1.23125,246200000.0
2009-10-13 11:47:00,1.2313,1.23145,1.23115,1.2312,174200000.0
2009-10-13 11:48:00,1.23125,1.23125,1.2311,1.2312,63400000.0
2009-10-13 11:49:00,1.2312,1.23125,1.23105,1.2311,54800000.0
2009-10-13 11:50:00,1.2312,1.2313,1.231,1.2311,145000000.0
2009-10-13 11:51:00,1.23105,1.23125,1.23105,1.2311,93700000.0
2009-10-13 11:52:00,1.2312,1.2313,1.23085,1.23085,71200000.0
2009-10-13 11:53:00,1.23105,1.23125,1.23105,1.2311,73800000.0
2009-10-13 11:54:00,1.23125,1.2313,1.231,1.231,51500000.0
2009-10-13 11:55:00,1.2311,1.23115,1.2303,1.2304,124200000.0
2009-10-13 11:56:00,1.23045,1.23045,1.23025,1.23035,59500000.0
2009-10-13 11:57:00,1.2303,1.2303,1.23,1.23015,147200000.0
2009-10-13 11:58:00,1.23005,1.2305,1.23,1.23015,54000000.0
2009-10-13 11:59:00,1.23015,1.23035,1.22995,1.23015,116400000.0
2009-10-13 12:00:00,1.23015,1.23035,1.22985,1.23015,80400000.0
2009-10-13 12:01:00,1.23015,1.23015,1.2296,1.22985,164100000.0
2009-10-13 12:02:00,1.2299,1.22995,1.2293,1.22955,167300000.0
2009-10-13 12:03:00,1.2295,1.23005,1.2295,1.23005,99300000.0
2009-10-13 12:04:00,1.23005,1.2302,1.23,1.23015,36400000.0
2009-10-13 12:05:00,1.2303,1.23035,1.2299,1.23015,93300000.0
2009-10-13 12:06:00,1.2301,1.23045,1.22965,1.23045,87400000.0
2009-10-13 12:07:00,1.23045,1.23045,1.23045,1.23045,79000000.0
2009-10-13 12:08:00,1.23045,1.23045,1.23045,1.23045,169000000.0
2009-10-13 12:09:00,1.23045,1.23055,1.23045,1.23045,244000000.0
2009-10-13 12:10:00,1.23045,1.23055,1.23045,1.23055,133900000.0
2009-10-13 12:11:00,1.23055,1.23055,1.22995,1.2301,149000000.0
2009-10-13 12:12:00,1.2301,1.2301,1.22955,1.2298,168600000.0
2009-10-13 12:13:00,1.2299,1.23005,1.2296,1.2299,127300000.0
2009-10-13 12:14:00,1.2298,1.2298,1.2296,1.22965,53700000.0
2009-10-13 12:15:00,1.2296,1.23025,1.22955,1.2301,67400000.0
2009-10-13 12:16:00,1.23015,1.2306,1.23,1.2304,240500000.0
2009-10-13 12:17:00,1.2305,1.23055,1.2298,1.23,185700000.0
2009-10-13 12:18:00,1.23005,1.2303,1.23,1.23005,52600000.0
2009-10-13 12:19:00,1.23005,1.2303,1.2298,1.2302,218600000.0
2009-10-13 12:20:00,1.2302,1.2307,1.23015,1.2307,402000000.0
2009-10-13 12:21:00,1.2307,1.23085,1.23055,1.2306,168100000.0
2009-10-13 12:22:00,1.23055,1.23065,1.2305,1.2306,81700000.0
2009-10-13 12:23:00,1.2306,1.23075,1.2304,1.23065,135000000.0
2009-10-13 12:24:00,1.23065,1.23075,1.23055,1.2307,247100000.0
2009-10-13 12:25:00,1.2307,1.23085,1.23065,1.23065,68000000.0
2009-10-13 12:26:00,1.2306,1.23085,1.2305,1.2307,51100000.0
2009-10-13 12:27:00,1.23055,1.231,1.23055,1.23085,40700000.0
2009-10-13 12:28:00,1.231,1.23115,1.23085,1.23115,41200000.0
2009-10-13 12:29:00,1.23115,1.23145,1.23105,1.23115,125500000.0
2009-10-13 12:30:00,1.23115,1.2314,1.23115,1.23125,54600000.0
2009-10-13 12:31:00,1.2313,1.23175,1.2312,1.23175,210700000.0
2009-10-13 12:32:00,1.23175,1.2321,1.23155,1.23175,243000000.0
2009-10-13 12:33:00,1.23175,1.23195,1.2315,1.23195,119800000.0
2009-10-13 12:34:00,1.23195,1.23245,1.2318,1.23235,185600000.0
2009-10-13 12:35:00,1.23235,1.23265,1.2321,1.2325,183600000.0
2009-10-13 12:36:00,1.2325,1.23255,1.232,1.2322,130300000.0
2009-10-13 12:37:00,1.2322,1.23225,1.23185,1.23205,58500000.0
2009-10-13 12:38:00,1.23205,1.23235,1.23205,1.23235,44100000.0
2009-10-13 12:39:00,1.23235,1.23235,1.23215,1.23235,13000000.0
2009-10-13 12:40:00,1.23235,1.23245,1.232,1.232,99000000.0
2009-10-13 12:41:00,1.23195,1.232,1.23095,1.2312,225200000.0
2009-10-13 12:42:00,1.231,1.2316,1.231,1.23135,341500000.0
2009-10-13 12:43:00,1.23135,1.23185,1.23095,1.23175,341900000.0
2009-10-13 12:44:00,1.2315,1.2319,1.2314,1.2314,266500000.0
2009-10-13 12:45:00,1.2315,1.23185,1.2313,1.2317,260500000.0
2009-10-13 12:46:00,1.2317,1.23235,1.2315,1.2322,255700000.0
2009-10-13 12:47:00,1.23205,1.23215,1.23125,1.2315,199900000.0
2009-10-13 12:48:00,1.23175,1.23175,1.23105,1.2312,231700000.0
2009-10-13 12:49:00,1.2311,1.2312,1.23065,1.2307,213900000.0
2009-10-13 12:50:00,1.2307,1.23115,1.23025,1.2307,236700000.0
2009-10-13 12:51:00,1.2307,1.2307,1.2304,1.23055,196800000.0
2009-10-13 12:52:00,1.23065,1.2313,1.23055,1.23055,93900000.0
2009-10-13 12:53:00,1.23055,1.2308,1.23055,1.23065,252900000.0
2009-10-13 12:54:00,1.2306,1.2308,1.2305,1.2306,140400000.0
2009-10-13 12:55:00,1.2306,1.23075,1.2305,1.2306,156900000.0
2009-10-13 12:56:00,1.2306,1.2312,1.2306,1.23095,135400000.0
2009-10-13 12:57:00,1.23085,1.2313,1.23085,1.2312,212100000.0
2009-10-13 12:58:00,1.2312,1.23145,1.2311,1.23145,205700000.0
2009-10-13 12:59:00,1.23145,1.23155,1.2307,1.2308,281100000.0
2009-10-13 13:00:00,1.23075,1.23075,1.23045,1.23045,185600000.0
2009-10-13 13:01:00,1.23045,1.2311,1.23045,1.23105,400800000.0
2009-10-13 13:02:00,1.23105,1.23135,1.2307,1.23085,209900000.0
2009-10-13 13:03:00,1.23085,1.2311,1.23045,1.23075,332300000.0
2009-10-13 13:04:00,1.2308,1.2309,1.2305,1.2306,294000000.0
2009-10-13 13:05:00,1.2306,1.23095,1.23025,1.23065,303800000.0
2009-10-13 13:06:00,1.23065,1.23065,1.23,1.23025,158100000.0
2009-10-13 13:07:00,1.2304,1.2308,1.2301,1.23075,203800000.0
2009-10-13 13:08:00,1.2307,1.23125,1.2306,1.23125,111500000.0
2009-10-13 13:09:00,1.2313,1.2313,1.23075,1.2309,242400000.0
2009-10-13 13:10:00,1.231,1.23125,1.23075,1.2309,173100000.0
2009-10-13 13:11:00,1.23085,1.23105,1.23045,1.2306,346800000.0
2009-10-13 13:12:00,1.2306,1.231,1.2306,1.2309,226200000.0
2009-10-13 13:13:00,1.2309,1.2309,1.23,1.23005,240500000.0
2009-10-13 13:14:00,1.23,1.23005,1.2297,1.22975,100000000.0
2009-10-13 13:15:00,1.22985,1.23005,1.2294,1.22975,182800000.0
2009-10-13 13:16:00,1.2297,1.22985,1.2296,1.22965,193300000.0
2009-10-13 13:17:00,1.22975,1.22975,1.22955,1.22965,127200000.0
2009-10-13 13:18:00,1.2297,1.23015,1.2296,1.22985,169900000.0
2009-10-13 13:19:00,1.22985,1.23015,1.2296,1.22975,173900000.0
2009-10-13 13:20:00,1.22975,1.23015,1.2297,1.22995,94400000.0
2009-10-13 13:21:00,1.22995,1.2301,1.22965,1.22995,198400000.0
2009-10-13 13:22:00,1.22995,1.23005,1.2297,1.22975,214500000.0
2009-10-13 13:23:00,1.22975,1.22995,1.22965,1.22965,125000000.0
2009-10-13 13:24:00,1.2297,1.2298,1.22965,1.2297,205100000.0
2009-10-13 13:25:00,1.2297,1.23045,1.2295,1.2304,260000000.0
2009-10-13 13:26:00,1.2303,1.23055,1.23025,1.23045,118600000.0
2009-10-13 13:27:00,1.2304,1.2305,1.23035,1.23035,84600000.0
2009-10-13 13:28:00,1.2304,1.23055,1.23035,1.2304,102400000.0
2009-10-13 13:29:00,1.23045,1.2308,1.23025,1.2307,274200000.0
2009-10-13 13:30:00,1.2307,1.23135,1.2306,1.2312,323100000.0
2009-10-13 13:31:00,1.23125,1.23145,1.2311,1.23135,251000000.0
2009-10-13 13:32:00,1.23135,1.23155,1.23105,1.23105,128100000.0
2009-10-13 13:33:00,1.23115,1.23125,1.23095,1.23095,81700000.0
2009-10-13 13:34:00,1.23095,1.2312,1.23055,1.2307,181900000.0
2009-10-13 13:35:00,1.2307,1.2307,1.2303,1.2304,175000000.0
2009-10-13 13:36:00,1.2304,1.2307,1.23025,1.2303,179800000.0
2009-10-13 13:37:00,1.2303,1.2308,1.2303,1.23075,156600000.0
2009-10-13 13:38:00,1.2307,1.23075,1.23065,1.23065,77400000.0
2009-10-13 13:39:00,1.23065,1.2311,1.23065,1.2309,155300000.0
2009-10-13 13:40:00,1.2309,1.2309,1.23045,1.2306,104300000.0
2009-10-13 13:41:00,1.2306,1.23065,1.2304,1.23045,51900000.0
2009-10-13 13:42:00,1.23045,1.2308,1.2302,1.23025,115900000.0
2009-10-13 13:43:00,1.23015,1.2307,1.23015,1.2305,113100000.0
2009-10-13 13:44:00,1.2306,1.2311,1.2306,1.2311,178500000.0
2009-10-13 13:45:00,1.2311,1.23135,1.23085,1.23105,229800000.0
2009-10-13 13:46:00,1.23085,1.23165,1.23085,1.2315,121900000.0
2009-10-13 13:47:00,1.23145,1.23165,1.2313,1.2314,24800000.0
2009-10-13 13:48:00,1.2313,1.23165,1.2309,1.23165,106600000.0
2009-10-13 13:49:00,1.2316,1.2317,1.23105,1.2311,97000000.0
2009-10-13 13:50:00,1.2311,1.23175,1.23095,1.2314,167300000.0
2009-10-13 13:51:00,1.2314,1.23155,1.23115,1.2313,79400000.0
2009-10-13 13:52:00,1.23135,1.23145,1.23115,1.23125,74800000.0
2009-10-13 13:53:00,1.2312,1.2313,1.23075,1.2309,56500000.0
2009-10-13 13:54:00,1.2308,1.2309,1.23065,1.2307,105800000.0
2009-10-13 13:55:00,1.23095,1.23095,1.23055,1.23075,63000000.0
2009-10-13 13:56:00,1.23085,1.2309,1.23075,1.23085,52200000.0
2009-10-13 13:57:00,1.2308,1.23105,1.23055,1.231,209200000.0
2009-10-13 13:58:00,1.231,1.23115,1.23085,1.23095,107900000.0
2009-10-13 13:59:00,1.23115,1.2312,1.2303,1.23045,127900000.0
2009-10-13 14:00:00,1.23055,1.231,1.23045,1.231,110400000.0
2009-10-13 14:01:00,1.231,1.2313,1.23085,1.2313,100800000.0
2009-10-13 14:02:00,1.2313,1.23155,1.23085,1.2309,120600000.0
2009-10-13 14:03:00,1.23105,1.23145,1.2308,1.2309,132200000.0
2009-10-13 14:04:00,1.23085,1.23125,1.2308,1.2309,102200000.0
2009-10-13 14:05:00,1.2309,1.23125,1.23085,1.23125,111000000.0
2009-10-13 14:06:00,1.23125,1.23125,1.23095,1.23105,72000000.0
2009-10-13 14:07:00,1.231,1.2311,1.23085,1.23105,52600000.0
2009-10-13 14:08:00,1.23105,1.2312,1.23095,1.23105,114700000.0
2009-10-13 14:09:00,1.23105,1.23125,1.2309,1.23105,86800000.0
2009-10-13 14:10:00,1.23105,1.23115,1.23085,1.231,47500000.0
2009-10-13 14:11:00,1.23105,1.2311,1.23095,1.231,34900000.0
2009-10-13 14:12:00,1.23095,1.23095,1.2306,1.2307,136000000.0
2009-10-13 14:13:00,1.2307,1.23105,1.2304,1.23045,160500000.0
2009-10-13 14:14:00,1.2304,1.23085,1.23035,1.23085,146700000.0
2009-10-13 14:15:00,1.2308,1.23165,1.23055,1.2316,243200000.0
2009-10-13 14:16:00,1.23155,1.23205,1.23145,1.23195,121400000.0
2009-10-13 14:17:00,1.23195,1.23215,1.2317,1.23205,106500000.0
2009-10-13 14:18:00,1.23215,1.23235,1.23205,1.2323,109700000.0
2009-10-13 14:19:00,1.2323,1.23235,1.2317,1.2317,135400000.0
2009-10-13 14:20:00,1.2317,1.2318,1.23125,1.23145,251400000.0
2009-10-13 14:21:00,1.23145,1.2316,1.23135,1.23135,145500000.0
2009-10-13 14:22:00,1.2314,1.23145,1.23135,1.2314,214200000.0
2009-10-13 14:23:00,1.23145,1.2318,1.23125,1.2314,247700000.0
2009-10-13 14:24:00,1.2314,1.2316,1.23105,1.23145,285100000.0
2009-10-13 14:25:00,1.23145,1.23145,1.23105,1.2312,216500000.0
2009-10-13 14:26:00,1.2312,1.2313,1.231,1.23125,85600000.0
2009-10-13 14:27:00,1.23125,1.23155,1.2312,1.2312,71700000.0
2009-10-13 14:28:00,1.2314,1.23155,1.23105,1.2314,155300000.0
2009-10-13 14:29:00,1.2315,1.2316,1.231,1.23155,113600000.0
2009-10-13 14:30:00,1.2316,1.2318,1.23155,1.2318,51100000.0
2009-10-13 14:31:00,1.23175,1.23175,1.23145,1.23155,60500000.0
2009-10-13 14:32:00,1.23145,1.2316,1.231,1.23135,127400000.0
2009-10-13 14:33:00,1.2313,1.2314,1.2311,1.23135,175400000.0
2009-10-13 14:34:00,1.23125,1.23125,1.2309,1.23115,196800000.0
2009-10-13 14:35:00,1.2311,1.2311,1.2307,1.2308,135100000.0
2009-10-13 14:36:00,1.2308,1.231,1.2308,1.23085,122200000.0
2009-10-13 14:37:00,1.23085,1.23085,1.2308,1.23085,17600000.0
2009-10-13 14:38:00,1.2308,1.2312,1.2308,1.231,84100000.0
2009-10-13 14:39:00,1.23105,1.2312,1.23105,1.2311,41600000.0
2009-10-13 14:40:00,1.23105,1.23105,1.23095,1.23105,33300000.0
2009-10-13 14:41:00,1.231,1.23105,1.2309,1.23105,48500000.0
2009-10-13 14:42:00,1.23105,1.23125,1.23105,1.2312,32800000.0
2009-10-13 14:43:00,1.2312,1.23125,1.23105,1.23115,107600000.0
2009-10-13 14:44:00,1.23115,1.23125,1.2311,1.23125,31800000.0
2009-10-13 14:45:00,1.23125,1.23135,1.23125,1.23135,35000000.0
2009-10-13 14:46:00,1.2314,1.23145,1.2314,1.23145,28500000.0
2009-10-13 14:47:00,1.2315,1.2316,1.23125,1.23125,65600000.0
2009-10-13 14:48:00,1.23125,1.2313,1.231,1.231,71800000.0
2009-10-13 14:49:00,1.231,1.2319,1.231,1.2318,171600000.0
2009-10-13 14:50:00,1.23185,1.23225,1.2318,1.232,161400000.0
2009-10-13 14:51:00,1.232,1.23205,1.23175,1.23185,229200000.0
2009-10-13 14:52:00,1.2318,1.23205,1.2316,1.2316,118500000.0
2009-10-13 14:53:00,1.2317,1.23215,1.23155,1.23195,197300000.0
2009-10-13 14:54:00,1.23185,1.23245,1.23175,1.23225,359500000.0
2009-10-13 14:55:00,1.23215,1.2326,1.23205,1.23215,275000000.0
2009-10-13 14:56:00,1.23205,1.2325,1.2316,1.2316,446300000.0
2009-10-13 14:57:00,1.23165,1.232,1.23155,1.2318,276500000.0
2009-10-13 14:58:00,1.2318,1.23215,1.23175,1.23195,164300000.0
2009-10-13 14:59:00,1.2319,1.23275,1.23175,1.23255,113300000.0
2009-10-13 15:00:00,1.23255,1.23285,1.23255,1.23265,179700000.0
2009-10-13 15:01:00,1.23265,1.2328,1.2322,1.2323,84400000.0
2009-10-13 15:02:00,1.2323,1.23235,1.2322,1.2323,119400000.0
2009-10-13 15:03:00,1.23235,1.233,1.23225,1.23255,327400000.0
2009-10-13 15:04:00,1.2326,1.2328,1.2322,1.2328,315100000.0
2009-10-13 15:05:00,1.23275,1.233,1.2324,1.23245,210000000.0
2009-10-13 15:06:00,1.23245,1.23245,1.23185,1.23235,259400000.0
2009-10-13 15:07:00,1.2324,1.23265,1.23195,1.23265,326000000.0
2009-10-13 15:08:00,1.2326,1.2327,1.2323,1.2327,132500000.0
2009-10-13 15:09:00,1.2327,1.23295,1.2322,1.23225,158300000.0
2009-10-13 15:10:00,1.23235,1.2325,1.2321,1.2324,198600000.0
2009-10-13 15:11:00,1.23235,1.23235,1.2322,1.23225,195900000.0
2009-10-13 15:12:00,1.2322,1.2323,1.2321,1.2322,100300000.0
2009-10-13 15:13:00,1.2322,1.23265,1.23205,1.23255,283200000.0
2009-10-13 15:14:00,1.23255,1.23275,1.23235,1.2324,183100000.0
2009-10-13 15:15:00,1.2324,1.2324,1.2321,1.23225,158900000.0
2009-10-13 15:16:00,1.23225,1.23295,1.232,1.2325,158200000.0
2009-10-13 15:17:00,1.2325,1.233,1.2325,1.23255,170900000.0
2009-10-13 15:18:00,1.23255,1.2327,1.23255,1.23255,143000000.0
2009-10-13 15:19:00,1.23255,1.2327,1.23235,1.23255,83500000.0
2009-10-13 15:20:00,1.2325,1.23275,1.2323,1.2326,345300000.0
2009-10-13 15:21:00,1.23265,1.23265,1.23215,1.23255,196900000.0
2009-10-13 15:22:00,1.23255,1.233,1.23235,1.2326,205500000.0
2009-10-13 15:23:00,1.23275,1.2328,1.23225,1.2326,185100000.0
2009-10-13 15:24:00,1.2326,1.2326,1.23215,1.2323,144700000.0
2009-10-13 15:25:00,1.2323,1.2323,1.2321,1.2323,157100000.0
2009-10-13 15:26:00,1.23225,1.2328,1.232,1.23275,260200000.0
2009-10-13 15:27:00,1.23275,1.23295,1.23225,1.2323,299000000.0
2009-10-13 15:28:00,1.2323,1.2327,1.2323,1.23255,158700000.0
2009-10-13 15:29:00,1.23265,1.2331,1.2325,1.233,151000000.0
2009-10-13 15:30:00,1.233,1.2336,1.23295,1.233,244500000.0
2009-10-13 15:31:00,1.233,1.23305,1.2324,1.23255,211300000.0
2009-10-13 15:32:00,1.23255,1.23305,1.23225,1.23285,219900000.0
2009-10-13 15:33:00,1.23285,1.23375,1.23255,1.2337,252500000.0
2009-10-13 15:34:00,1.2337,1.2338,1.23325,1.2335,180800000.0
2009-10-13 15:35:00,1.2336,1.23375,1.2332,1.2336,222300000.0
2009-10-13 15:36:00,1.23365,1.23385,1.2331,1.2332,171900000.0
2009-10-13 15:37:00,1.2332,1.23325,1.23305,1.23305,145940000.0
2009-10-13 15:38:00,1.23305,1.23305,1.23265,1.23305,24560000.0
2009-10-13 15:39:00,1.23305,1.23305,1.2323,1.23245,123250000.0
2009-10-13 15:40:00,1.23245,1.23275,1.2323,1.23255,131700000.0
2009-10-13 15:41:00,1.23255,1.2327,1.2323,1.23255,265200000.0
2009-10-13 15:42:00,1.23255,1.2329,1.2325,1.23275,256100000.0
2009-10-13 15:43:00,1.23275,1.23305,1.2322,1.2325,233800000.0
2009-10-13 15:44:00,1.2323,1.2328,1.23205,1.2325,319800000.0
2009-10-13 15:45:00,1.2325,1.23265,1.23225,1.23245,365400000.0
2009-10-13 15:46:00,1.23245,1.2328,1.23225,1.2327,233900000.0
2009-10-13 15:47:00,1.2327,1.2331,1.23265,1.2331,162800000.0
2009-10-13 15:48:00,1.23315,1.2333,1.23285,1.23295,256500000.0
2009-10-13 15:49:00,1.23295,1.23325,1.2328,1.2328,182400000.0
2009-10-13 15:50:00,1.23285,1.2332,1.23265,1.2331,203100000.0
2009-10-13 15:51:00,1.2332,1.23345,1.23275,1.23315,239100000.0
2009-10-13 15:52:00,1.2331,1.2336,1.23295,1.23335,223700000.0
2009-10-13 15:53:00,1.23335,1.2336,1.23305,1.2333,160400000.0
2009-10-13 15:54:00,1.23335,1.2342,1.23305,1.23415,279600000.0
2009-10-13 15:55:00,1.23415,1.23495,1.23365,1.23405,325600000.0
2009-10-13 15:56:00,1.2341,1.2343,1.23365,1.2337,306500000.0
2009-10-13 15:57:00,1.2338,1.2339,1.23335,1.2339,266400000.0
2009-10-13 15:58:00,1.2337,1.23415,1.23355,1.23355,219000000.0
2009-10-13 15:59:00,1.23365,1.2341,1.23365,1.23395,245400000.0
2009-10-13 16:00:00,1.23405,1.23525,1.2338,1.2351,253699999.0
2009-10-13 16:01:00,1.235,1.2358,1.23485,1.2355,385300000.0
2009-10-13 16:02:00,1.2355,1.2355,1.2344,1.23455,142900000.0
2009-10-13 16:03:00,1.2346,1.2347,1.2341,1.2342,195900000.0
2009-10-13 16:04:00,1.23425,1.23465,1.2339,1.2339,358600000.0
2009-10-13 16:05:00,1.23385,1.2341,1.2332,1.23395,262100000.0
2009-10-13 16:06:00,1.23395,1.2344,1.2335,1.2343,147200000.0
2009-10-13 16:07:00,1.2342,1.2342,1.23345,1.23375,332200000.0
2009-10-13 16:08:00,1.2338,1.2339,1.2332,1.23365,191300000.0
2009-10-13 16:09:00,1.2336,1.2342,1.2335,1.23385,177300000.0
2009-10-13 16:10:00,1.2338,1.23395,1.23345,1.2336,121100000.0
2009-10-13 16:11:00,1.23355,1.23385,1.2333,1.23385,130300000.0
2009-10-13 16:12:00,1.23385,1.23415,1.23345,1.23345,182800000.0
2009-10-13 16:13:00,1.23345,1.23385,1.2329,1.23295,352800000.0
2009-10-13 16:14:00,1.233,1.23335,1.23285,1.23315,263600000.0
2009-10-13 16:15:00,1.2332,1.2334,1.23275,1.23315,296600000.0
2009-10-13 16:16:00,1.23315,1.2335,1.2329,1.2334,219300000.0
2009-10-13 16:17:00,1.2334,1.2335,1.23275,1.2328,196500000.0
2009-10-13 16:18:00,1.2328,1.2331,1.2325,1.23285,250900000.0
2009-10-13 16:19:00,1.23275,1.23315,1.23255,1.23275,222200000.0
2009-10-13 16:20:00,1.2328,1.23285,1.2323,1.2325,284600000.0
2009-10-13 16:21:00,1.2325,1.23295,1.2322,1.2326,202500000.0
2009-10-13 16:22:00,1.2326,1.23305,1.23255,1.23285,160900000.0
2009-10-13 16:23:00,1.23285,1.233,1.23255,1.23295,184400000.0
2009-10-13 16:24:00,1.23295,1.233,1.2326,1.2326,165400000.0
2009-10-13 16:25:00,1.2326,1.2328,1.2324,1.2326,185100000.0
2009-10-13 16:26:00,1.23255,1.2329,1.23235,1.2329,179000000.0
2009-10-13 16:27:00,1.2329,1.2331,1.23265,1.2329,190700000.0
2009-10-13 16:28:00,1.2329,1.2329,1.2324,1.2325,221100000.0
2009-10-13 16:29:00,1.2324,1.2329,1.2324,1.2329,310600000.0
2009-10-13 16:30:00,1.23285,1.233,1.2325,1.2328,162100000.0
2009-10-13 16:31:00,1.2328,1.2333,1.23265,1.23315,234200000.0
2009-10-13 16:32:00,1.23315,1.2337,1.2331,1.23355,193800000.0
2009-10-13 16:33:00,1.23355,1.23375,1.2334,1.23355,188700000.0
2009-10-13 16:34:00,1.23355,1.23375,1.2333,1.2335,160600000.0
2009-10-13 16:35:00,1.2334,1.2339,1.2334,1.23375,114300000.0
2009-10-13 16:36:00,1.23375,1.23385,1.2334,1.23355,94900000.0
2009-10-13 16:37:00,1.23365,1.23395,1.23345,1.2339,98500000.0
2009-10-13 16:38:00,1.23385,1.23395,1.2336,1.23375,92400000.0
2009-10-13 16:39:00,1.23375,1.23425,1.23375,1.2342,71400000.0
2009-10-13 16:40:00,1.2341,1.23425,1.2334,1.2335,78600000.0
2009-10-13 16:41:00,1.2336,1.2339,1.2334,1.2339,81000000.0
2009-10-13 16:42:00,1.23405,1.23405,1.23355,1.23365,174700000.0
2009-10-13 16:43:00,1.2336,1.2336,1.23295,1.23315,151200000.0
2009-10-13 16:44:00,1.23325,1.2334,1.2331,1.23325,134500000.0
2009-10-13 16:45:00,1.23325,1.23355,1.23325,1.2334,109800000.0
2009-10-13 16:46:00,1.2335,1.2335,1.23305,1.23305,48100000.0
2009-10-13 16:47:00,1.23305,1.23335,1.23305,1.2332,40300000.0
2009-10-13 16:48:00,1.2332,1.23325,1.2329,1.23315,139200000.0
2009-10-13 16:49:00,1.2332,1.2335,1.2331,1.23335,53900000.0
2009-10-13 16:50:00,1.23335,1.23345,1.23315,1.23335,101600000.0
2009-10-13 16:51:00,1.23335,1.2337,1.2332,1.23355,117700000.0
2009-10-13 16:52:00,1.23355,1.2338,1.2335,1.23375,43400000.0
2009-10-13 16:53:00,1.23375,1.23375,1.2332,1.2332,86100000.0
2009-10-13 16:54:00,1.23335,1.23345,1.2329,1.2332,62500000.0
2009-10-13 16:55:00,1.2332,1.2333,1.2329,1.2332,83200000.0
2009-10-13 16:56:00,1.23325,1.23335,1.23285,1.2332,68900000.0
2009-10-13 16:57:00,1.2332,1.23335,1.23295,1.2333,56900000.0
2009-10-13 16:58:00,1.23335,1.23355,1.23285,1.2332,192900000.0
2009-10-13 16:59:00,1.2332,1.23365,1.2328,1.233,254400000.0
2009-10-13 17:00:00,1.233,1.23405,1.2329,1.2338,288400000.0
2009-10-13 17:01:00,1.2339,1.23405,1.23365,1.23375,130600000.0
2009-10-13 17:02:00,1.23375,1.234,1.2335,1.23365,262400000.0
2009-10-13 17:03:00,1.23365,1.23365,1.2334,1.2334,75200000.0
2009-10-13 17:04:00,1.23345,1.23425,1.2334,1.2338,133700000.0
2009-10-13 17:05:00,1.2338,1.2338,1.23315,1.23355,327300000.0
2009-10-13 17:06:00,1.23355,1.23375,1.233,1.233,338200000.0
2009-10-13 17:07:00,1.2331,1.2339,1.23295,1.2337,435100000.0
2009-10-13 17:08:00,1.2337,1.2342,1.23355,1.2341,455100000.0
2009-10-13 17:09:00,1.2341,1.2343,1.2339,1.23415,288900000.0
2009-10-13 17:10:00,1.23415,1.23415,1.23375,1.23395,225000000.0
2009-10-13 17:11:00,1.23395,1.23395,1.23365,1.23385,119300000.0
2009-10-13 17:12:00,1.23385,1.2339,1.23345,1.2339,158500000.0
2009-10-13 17:13:00,1.2339,1.23395,1.2332,1.2335,309700000.0
2009-10-13 17:14:00,1.2335,1.2338,1.2333,1.23355,197100000.0
2009-10-13 17:15:00,1.2335,1.23365,1.2331,1.2334,325000000.0
2009-10-13 17:16:00,1.2334,1.23385,1.2334,1.2337,240800000.0
2009-10-13 17:17:00,1.2337,1.23415,1.2335,1.23395,222800000.0
2009-10-13 17:18:00,1.23405,1.23425,1.23375,1.2341,154100000.0
2009-10-13 17:19:00,1.23395,1.23425,1.23395,1.23425,118900000.0
2009-10-13 17:20:00,1.2341,1.23425,1.23405,1.2342,44500000.0
2009-10-13 17:21:00,1.23425,1.23435,1.2342,1.23425,29700000.0
2009-10-13 17:22:00,1.23415,1.23445,1.23385,1.234,102400000.0
2009-10-13 17:23:00,1.234,1.23415,1.2335,1.2336,148700000.0
2009-10-13 17:24:00,1.2337,1.23435,1.2336,1.23385,320600000.0
2009-10-13 17:25:00,1.2339,1.2342,1.23355,1.2337,340200000.0
2009-10-13 17:26:00,1.2337,1.234,1.2333,1.2334,361300000.0
2009-10-13 17:27:00,1.23345,1.2337,1.23305,1.2333,399300000.0
2009-10-13 17:28:00,1.23325,1.2333,1.2329,1.23305,268100000.0
2009-10-13 17:29:00,1.23305,1.23305,1.23205,1.2321,247500000.0
2009-10-13 17:30:00,1.2321,1.23255,1.2317,1.2317,236800000.0
2009-10-13 17:31:00,1.2318,1.2323,1.2318,1.23215,206000000.0
2009-10-13 17:32:00,1.23225,1.23245,1.2317,1.23185,215400000.0
2009-10-13 17:33:00,1.2319,1.2327,1.2318,1.232,168300000.0
2009-10-13 17:34:00,1.2318,1.2322,1.23165,1.23205,255000000.0
2009-10-13 17:35:00,1.232,1.23255,1.23195,1.2324,151700000.0
2009-10-13 17:36:00,1.23265,1.23295,1.23255,1.23285,55200000.0
2009-10-13 17:37:00,1.23285,1.23285,1.2322,1.23245,79000000.0
2009-10-13 17:38:00,1.2324,1.2329,1.2321,1.23215,210700000.0
2009-10-13 17:39:00,1.23215,1.23265,1.23215,1.23255,162800000.0
2009-10-13 17:40:00,1.23255,1.23295,1.23255,1.2328,261200000.0
2009-10-13 17:41:00,1.2328,1.23305,1.2325,1.2329,241000000.0
2009-10-13 17:42:00,1.23295,1.23365,1.2327,1.2329,301900000.0
2009-10-13 17:43:00,1.23295,1.2333,1.2328,1.23295,178900000.0
2009-10-13 17:44:00,1.23305,1.23345,1.23285,1.23335,159400000.0
2009-10-13 17:45:00,1.2335,1.2339,1.2333,1.23355,249500000.0
2009-10-13 17:46:00,1.23355,1.23375,1.2334,1.2335,244900000.0
2009-10-13 17:47:00,1.2336,1.23375,1.2333,1.23345,160200000.0
2009-10-13 17:48:00,1.2335,1.2336,1.2333,1.23335,123100000.0
2009-10-13 17:49:00,1.23345,1.23365,1.23325,1.23345,270800000.0
2009-10-13 17:50:00,1.2335,1.23395,1.2332,1.23355,214800000.0
2009-10-13 17:51:00,1.23355,1.23385,1.2334,1.23375,348900000.0
2009-10-13 17:52:00,1.2337,1.234,1.23355,1.2339,246700000.0
2009-10-13 17:53:00,1.23395,1.234,1.2336,1.2336,144400000.0
2009-10-13 17:54:00,1.2336,1.2341,1.23355,1.234,197400000.0
2009-10-13 17:55:00,1.234,1.2344,1.23385,1.23395,220000000.0
2009-10-13 17:56:00,1.234,1.23425,1.23365,1.2339,307500000.0
2009-10-13 17:57:00,1.23395,1.23405,1.23305,1.2335,277700000.0
2009-10-13 17:58:00,1.2336,1.2339,1.23315,1.23325,261300000.0
2009-10-13 17:59:00,1.23325,1.23375,1.23325,1.23375,219600000.0
2009-10-13 18:00:00,1.23375,1.23395,1.23305,1.23395,244500000.0
2009-10-13 18:01:00,1.234,1.23435,1.2335,1.2343,251300000.0
2009-10-13 18:02:00,1.23425,1.2344,1.23365,1.23385,284200000.0
2009-10-13 18:03:00,1.23385,1.234,1.2335,1.2335,242400000.0
2009-10-13 18:04:00,1.2335,1.23375,1.2334,1.2335,376000000.0
2009-10-13 18:05:00,1.2335,1.23375,1.23325,1.2337,266400000.0
2009-10-13 18:06:00,1.2337,1.2337,1.23345,1.23365,161900000.0
2009-10-13 18:07:00,1.23365,1.23375,1.23325,1.23345,238500000.0
2009-10-13 18:08:00,1.23345,1.2335,1.23335,1.2335,71100000.0
2009-10-13 18:09:00,1.23345,1.23375,1.2333,1.2336,165100000.0
2009-10-13 18:10:00,1.23355,1.23365,1.23325,1.2333,199700000.0
2009-10-13 18:11:00,1.2333,1.23345,1.23315,1.2333,169300000.0
2009-10-13 18:12:00,1.23325,1.23345,1.233,1.2333,286700000.0
2009-10-13 18:13:00,1.2333,1.2336,1.2332,1.23345,293800000.0
2009-10-13 18:14:00,1.23345,1.2336,1.2332,1.2334,185300000.0
2009-10-13 18:15:00,1.2334,1.2335,1.23315,1.23325,139300000.0
2009-10-13 18:16:00,1.23325,1.2338,1.23325,1.23375,98100000.0
2009-10-13 18:17:00,1.23375,1.23375,1.23345,1.2336,240600000.0
2009-10-13 18:18:00,1.2336,1.23385,1.23335,1.2335,218200000.0
2009-10-13 18:19:00,1.23345,1.23385,1.2332,1.2338,127900000.0
2009-10-13 18:20:00,1.2339,1.23405,1.23355,1.23395,108000000.0
2009-10-13 18:21:00,1.234,1.23435,1.2337,1.2341,153900000.0
2009-10-13 18:22:00,1.234,1.23445,1.23375,1.2338,244400000.0
2009-10-13 18:23:00,1.2338,1.23405,1.23375,1.234,93900000.0
2009-10-13 18:24:00,1.2341,1.2342,1.2339,1.2339,60000000.0
2009-10-13 18:25:00,1.23395,1.234,1.2336,1.23385,136000000.0
2009-10-13 18:26:00,1.23395,1.23395,1.2337,1.2338,80000000.0
2009-10-13 18:27:00,1.2338,1.2338,1.2334,1.2334,124000000.0
2009-10-13 18:28:00,1.2335,1.23355,1.23315,1.23315,104300000.0
2009-10-13 18:29:00,1.23325,1.2338,1.2331,1.2337,140000000.0
2009-10-13 18:30:00,1.23375,1.23375,1.23355,1.2336,52000000.0
2009-10-13 18:31:00,1.23355,1.2337,1.2333,1.2335,92200000.0
2009-10-13 18:32:00,1.2335,1.23355,1.23325,1.23325,45400000.0
2009-10-13 18:33:00,1.23325,1.23325,1.23285,1.2331,43100000.0
2009-10-13 18:34:00,1.2332,1.2332,1.2328,1.23295,25300000.0
2009-10-13 18:35:00,1.23295,1.2331,1.23295,1.2331,2000000.0
2009-10-13 18:36:00,1.23315,1.2332,1.233,1.233,27200000.0
2009-10-13 18:37:00,1.233,1.2332,1.2329,1.23305,37200000.0
2009-10-13 18:38:00,1.2331,1.23315,1.23295,1.233,10000000.0
2009-10-13 18:39:00,1.233,1.23305,1.2329,1.23305,37900000.0
2009-10-13 18:40:00,1.233,1.233,1.23275,1.23295,23900000.0
2009-10-13 18:41:00,1.23295,1.23295,1.23265,1.23265,20500000.0
2009-10-13 18:42:00,1.23265,1.2332,1.23265,1.23305,66900000.0
2009-10-13 18:43:00,1.233,1.2332,1.233,1.2332,32700000.0
2009-10-13 18:44:00,1.2333,1.2334,1.23285,1.23305,51700000.0
2009-10-13 18:45:00,1.23305,1.2333,1.233,1.23325,87600000.0
2009-10-13 18:46:00,1.23325,1.23335,1.2331,1.23335,43100000.0
2009-10-13 18:47:00,1.2333,1.2335,1.23325,1.23335,47800000.0
2009-10-13 18:48:00,1.2333,1.2335,1.23315,1.23325,52900000.0
2009-10-13 18:49:00,1.2332,1.2336,1.2331,1.2332,69000000.0
2009-10-13 18:50:00,1.23325,1.2333,1.2332,1.23325,6000000.0
2009-10-13 18:51:00,1.23315,1.23365,1.23315,1.23345,88700000.0
2009-10-13 18:52:00,1.23345,1.23365,1.23325,1.2335,141800000.0
2009-10-13 18:53:00,1.2335,1.23365,1.2333,1.23365,178900000.0
2009-10-13 18:54:00,1.2336,1.2338,1.2333,1.2334,74700000.0
2009-10-13 18:55:00,1.23345,1.2339,1.23305,1.23315,50000000.0
2009-10-13 18:56:00,1.2331,1.2332,1.23305,1.2332,20000000.0
2009-10-13 18:57:00,1.2332,1.23325,1.2329,1.23315,66700000.0
2009-10-13 18:58:00,1.2332,1.2333,1.23305,1.23305,44000000.0
2009-10-13 18:59:00,1.233,1.23315,1.2329,1.2331,38000000.0
2009-10-13 19:00:00,1.23315,1.23325,1.23285,1.2332,72900000.0
2009-10-13 19:01:00,1.2332,1.2334,1.2329,1.2334,71500000.0
2009-10-13 19:02:00,1.23345,1.23375,1.23275,1.2334,87900000.0
2009-10-13 19:03:00,1.2334,1.23345,1.2332,1.2333,40100000.0
2009-10-13 19:04:00,1.2333,1.2334,1.2331,1.23335,51800000.0
2009-10-13 19:05:00,1.2334,1.2334,1.23315,1.23315,38200000.0
2009-10-13 19:06:00,1.23325,1.2334,1.2332,1.2332,46900000.0
2009-10-13 19:07:00,1.23325,1.2334,1.2332,1.23325,13000000.0
2009-10-13 19:08:00,1.23335,1.23345,1.2332,1.2334,27100000.0
2009-10-13 19:09:00,1.2333,1.2334,1.2333,1.2334,12400000.0
2009-10-13 19:10:00,1.2334,1.2334,1.2334,1.2334,7600000.0
2009-10-13 19:11:00,1.2334,1.23345,1.2333,1.2334,40200000.0
2009-10-13 19:12:00,1.2334,1.23345,1.23335,1.23345,18700000.0
2009-10-13 19:13:00,1.2334,1.2334,1.2332,1.2332,9000000.0
2009-10-13 19:14:00,1.2331,1.2332,1.2331,1.2331,10600000.0
2009-10-13 19:15:00,1.23305,1.23315,1.23305,1.2331,11300000.0
2009-10-13 19:16:00,1.23315,1.23315,1.23305,1.2331,18000000.0
2009-10-13 19:17:00,1.23305,1.23305,1.23305,1.23305,1900000.0
2009-10-13 19:18:00,1.23305,1.23305,1.23305,1.23305,15900000.0
2009-10-13 19:19:00,1.23305,1.23365,1.23305,1.23345,51600000.0
2009-10-13 19:20:00,1.2334,1.2336,1.2334,1.2334,47900000.0
2009-10-13 19:21:00,1.2333,1.23365,1.2333,1.23365,28200000.0
2009-10-13 19:22:00,1.2337,1.23415,1.2332,1.23335,77300000.0
2009-10-13 19:23:00,1.2336,1.2339,1.23325,1.23335,47300000.0
2009-10-13 19:24:00,1.23335,1.23335,1.233,1.2333,79200000.0
2009-10-13 19:25:00,1.2332,1.23325,1.233,1.233,58000000.0
2009-10-13 19:26:00,1.233,1.23345,1.23295,1.23345,129800000.0
2009-10-13 19:27:00,1.2334,1.2337,1.23335,1.23335,83300000.0
2009-10-13 19:28:00,1.23335,1.2337,1.23315,1.2335,60500000.0
2009-10-13 19:29:00,1.2335,1.23365,1.23325,1.23325,110200000.0
2009-10-13 19:30:00,1.23325,1.2336,1.23325,1.23345,38400000.0
2009-10-13 19:31:00,1.2335,1.2335,1.23325,1.23345,72800000.0
2009-10-13 19:32:00,1.2335,1.2336,1.2332,1.2332,42800000.0
2009-10-13 19:33:00,1.2332,1.23335,1.23315,1.23315,56700000.0
2009-10-13 19:34:00,1.2332,1.23325,1.23305,1.2332,59400000.0
2009-10-13 19:35:00,1.2332,1.2334,1.2332,1.23335,32400000.0
2009-10-13 19:36:00,1.2334,1.2334,1.2334,1.2334,13300000.0
2009-10-13 19:37:00,1.2334,1.2334,1.23315,1.23315,17800000.0
2009-10-13 19:38:00,1.2332,1.23325,1.2329,1.23325,29500000.0
2009-10-13 19:39:00,1.23325,1.23325,1.23325,1.23325,7600000.0
2009-10-13 19:40:00,1.23335,1.23335,1.2332,1.2332,14300000.0
2009-10-13 19:41:00,1.23325,1.23335,1.2332,1.23335,11400000.0
2009-10-13 19:42:00,1.23335,1.2339,1.2332,1.2339,20300000.0
2009-10-13 19:43:00,1.2339,1.2339,1.2339,1.2339,19000000.0
2009-10-13 19:44:00,1.2339,1.2339,1.23275,1.23295,24200000.0
2009-10-13 19:45:00,1.23305,1.2334,1.23295,1.23295,26600000.0
2009-10-13 19:46:00,1.23325,1.23375,1.23325,1.23345,32800000.0
2009-10-13 19:47:00,1.23345,1.23345,1.23285,1.2331,89600000.0
2009-10-13 19:48:00,1.2331,1.23325,1.2328,1.23285,103500000.0
2009-10-13 19:49:00,1.2329,1.2339,1.23285,1.23325,102400000.0
2009-10-13 19:50:00,1.2333,1.23415,1.23305,1.2335,106800000.0
2009-10-13 19:51:00,1.2336,1.2338,1.2335,1.2338,80500000.0
2009-10-13 19:52:00,1.23395,1.23395,1.2327,1.2334,66100000.0
2009-10-13 19:53:00,1.2335,1.2338,1.23285,1.23345,39300000.0
2009-10-13 19:54:00,1.23355,1.23355,1.23355,1.23355,1900000.0
2009-10-13 19:55:00,1.2336,1.2338,1.2336,1.2338,21600000.0
2009-10-13 19:56:00,1.2338,1.2343,1.2338,1.23395,43000000.0
2009-10-13 19:57:00,1.234,1.2343,1.2336,1.23415,72200000.0
2009-10-13 19:58:00,1.23405,1.23435,1.234,1.2341,65300000.0
2009-10-13 19:59:00,1.23435,1.23435,1.23355,1.23355,69000000.0
2009-10-13 20:00:00,1.23355,1.2344,1.2335,1.2344,62300000.0
2009-10-13 20:01:00,1.2345,1.2345,1.23295,1.23295,112300000.0
2009-10-13 20:02:00,1.23295,1.2338,1.2324,1.23345,296900000.0
2009-10-13 20:03:00,1.23345,1.23345,1.23285,1.233,224700000.0
2009-10-13 20:04:00,1.233,1.23325,1.23295,1.23295,78100000.0
2009-10-13 20:05:00,1.23305,1.23335,1.23255,1.23295,75500000.0
2009-10-13 20:06:00,1.23295,1.2335,1.23235,1.2331,97800000.0
2009-10-13 20:07:00,1.233,1.2332,1.23265,1.23265,77100000.0
2009-10-13 20:08:00,1.2326,1.2334,1.23255,1.233,71300000.0
2009-10-13 20:09:00,1.2332,1.23365,1.23285,1.23305,63400000.0
2009-10-13 20:10:00,1.23305,1.2333,1.23285,1.23315,56800000.0
2009-10-13 20:11:00,1.23325,1.2338,1.2331,1.2333,89700000.0
2009-10-13 20:12:00,1.2335,1.23395,1.23345,1.23345,51500000.0
2009-10-13 20:13:00,1.2334,1.2337,1.2334,1.2337,53900000.0
2009-10-13 20:14:00,1.2337,1.2339,1.2334,1.23365,73200000.0
2009-10-13 20:15:00,1.2336,1.2336,1.23325,1.2333,59500000.0
2009-10-13 20:16:00,1.23335,1.2337,1.23325,1.2336,84600000.0
2009-10-13 20:17:00,1.2337,1.2337,1.2329,1.2331,83700000.0
2009-10-13 20:18:00,1.23315,1.2333,1.2329,1.2331,76700000.0
2009-10-13 20:19:00,1.233,1.23315,1.23295,1.2331,30800000.0
2009-10-13 20:20:00,1.2331,1.23365,1.2331,1.23335,99500000.0
2009-10-13 20:21:00,1.23335,1.2335,1.23285,1.233,74000000.0
2009-10-13 20:22:00,1.2329,1.2334,1.23285,1.23325,66600000.0
2009-10-13 20:23:00,1.23325,1.2336,1.23325,1.23345,105600000.0
2009-10-13 20:24:00,1.23345,1.23345,1.23345,1.23345,19200000.0
2009-10-13 20:25:00,1.23345,1.23345,1.2327,1.23275,51000000.0
2009-10-13 20:26:00,1.2328,1.2332,1.23245,1.2331,72400000.0
2009-10-13 20:27:00,1.2331,1.23325,1.23285,1.23285,13200000.0
2009-10-13 20:28:00,1.23285,1.23305,1.23265,1.23265,32400000.0
2009-10-13 20:29:00,1.2328,1.2334,1.23265,1.2329,59300000.0
2009-10-13 20:30:00,1.2329,1.23355,1.2325,1.23355,106400000.0
2009-10-13 20:31:00,1.23355,1.23375,1.2331,1.2336,99200000.0
2009-10-13 20:32:00,1.23375,1.23375,1.2332,1.2335,69900000.0
2009-10-13 20:33:00,1.2336,1.23365,1.23315,1.23335,59600000.0
2009-10-13 20:34:00,1.23335,1.2336,1.23315,1.2333,43200000.0
2009-10-13 20:35:00,1.23335,1.234,1.23335,1.234,33500000.0
2009-10-13 20:36:00,1.23385,1.23405,1.23305,1.2332,56600000.0
2009-10-13 20:37:00,1.2329,1.2333,1.2328,1.2333,41200000.0
2009-10-13 20:38:00,1.23345,1.23345,1.23255,1.23255,25900000.0
2009-10-13 20:39:00,1.2327,1.23315,1.2327,1.23315,19400000.0
2009-10-13 20:40:00,1.23315,1.23325,1.2331,1.23325,37900000.0
2009-10-13 20:41:00,1.2334,1.23385,1.23325,1.2335,87700000.0
2009-10-13 20:42:00,1.2335,1.2335,1.2333,1.23335,32700000.0
2009-10-13 20:43:00,1.23335,1.2336,1.2333,1.2333,17100000.0
2009-10-13 20:44:00,1.23335,1.23335,1.23295,1.2331,41200000.0
2009-10-13 20:45:00,1.2329,1.23325,1.23265,1.23295,56200000.0
2009-10-13 20:46:00,1.23295,1.23305,1.23265,1.2329,25200000.0
2009-10-13 20:47:00,1.23295,1.23335,1.23295,1.23325,24400000.0
2009-10-13 20:48:00,1.23335,1.23345,1.23335,1.2334,39900000.0
2009-10-13 20:49:00,1.2334,1.2339,1.2334,1.2339,49300000.0
2009-10-13 20:50:00,1.2339,1.2339,1.23345,1.23365,56300000.0
2009-10-13 20:51:00,1.23365,1.2339,1.2335,1.23355,27100000.0
2009-10-13 20:52:00,1.23365,1.2341,1.2335,1.2341,56400000.0
2009-10-13 20:53:00,1.234,1.234,1.23355,1.23355,8300000.0
2009-10-13 20:54:00,1.23375,1.23425,1.23375,1.23425,46600000.0
2009-10-13 20:55:00,1.23425,1.23425,1.2336,1.23365,28800000.0
2009-10-13 20:56:00,1.23365,1.23365,1.2332,1.23325,58300000.0
2009-10-13 20:57:00,1.23325,1.23335,1.23325,1.23325,18800000.0
2009-10-13 20:58:00,1.23325,1.23325,1.23325,1.23325,8000000.0
2009-10-13 20:59:00,1.23325,1.23325,1.2324,1.23265,38200000.0
2009-10-13 21:00:00,1.23265,1.23325,1.2325,1.2331,73900000.0
2009-10-13 21:01:00,1.23325,1.2335,1.2329,1.2331,32800000.0
2009-10-13 21:02:00,1.2331,1.2332,1.2329,1.2332,11200000.0
2009-10-13 21:03:00,1.23325,1.2339,1.23325,1.2339,36800000.0
2009-10-13 21:04:00,1.2338,1.23405,1.2338,1.2339,33900000.0
2009-10-13 21:05:00,1.2337,1.234,1.2337,1.23375,45100000.0
2009-10-13 21:06:00,1.23385,1.234,1.2337,1.2339,38400000.0
2009-10-13 21:07:00,1.2339,1.2339,1.23355,1.2336,28800000.0
2009-10-13 21:08:00,1.2337,1.23385,1.2337,1.23385,4800000.0
2009-10-13 21:09:00,1.2337,1.2337,1.2337,1.2337,6400000.0
2009-10-13 21:10:00,1.23375,1.234,1.23365,1.2339,13100000.0
2009-10-13 21:11:00,1.2339,1.2341,1.2338,1.23385,14400000.0
2009-10-13 21:12:00,1.2337,1.2339,1.2337,1.2339,5100000.0
2009-10-13 21:13:00,1.2337,1.2338,1.2335,1.2336,32400000.0
2009-10-13 21:14:00,1.2337,1.2337,1.23355,1.2336,9900000.0
2009-10-13 21:15:00,1.2336,1.2339,1.2334,1.23355,59300000.0
2009-10-13 21:16:00,1.2336,1.2339,1.23355,1.2339,81700000.0
2009-10-13 21:17:00,1.2339,1.23415,1.2338,1.23415,47300000.0
2009-10-13 21:18:00,1.23425,1.23425,1.2335,1.2335,26500000.0
2009-10-13 21:19:00,1.2335,1.2335,1.2331,1.23345,35500000.0
2009-10-13 21:20:00,1.23345,1.23345,1.2328,1.2332,27500000.0
2009-10-13 21:21:00,1.2332,1.2332,1.2326,1.2329,42600000.0
2009-10-13 21:22:00,1.2329,1.2333,1.2329,1.2331,18400000.0
2009-10-13 21:23:00,1.23315,1.23325,1.23315,1.23325,4800000.0
2009-10-13 21:24:00,1.2333,1.2335,1.23305,1.2333,22400000.0
2009-10-13 21:25:00,1.23335,1.23365,1.23335,1.23365,12100000.0
2009-10-13 21:26:00,1.2337,1.2337,1.2332,1.2332,17600000.0
2009-10-13 21:27:00,1.23345,1.2338,1.23345,1.2335,9600000.0
2009-10-13 21:28:00,1.23355,1.23355,1.23355,1.23355,3200000.0
2009-10-13 21:29:00,1.2333,1.23333,1.23315,1.23333,109100000.0
2009-10-13 21:30:00,1.23355,1.23355,1.23355,1.23355,16300000.0
2009-10-13 21:31:00,1.23365,1.2337,1.2335,1.23355,43200000.0
2009-10-13 21:32:00,1.23355,1.23355,1.2332,1.2332,8000000.0
2009-10-13 21:33:00,1.2333,1.2333,1.2333,1.2333,11200000.0
2009-10-13 21:34:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2009-10-13 21:35:00,1.2333,1.2333,1.23315,1.23315,14700000.0
2009-10-13 21:36:00,1.23325,1.23325,1.2331,1.23315,16000000.0
2009-10-13 21:37:00,1.23295,1.2331,1.2328,1.23305,37900000.0
2009-10-13 21:38:00,1.23325,1.23325,1.23295,1.23325,25500000.0
2009-10-13 21:39:00,1.23335,1.23335,1.23335,1.23335,11200000.0
2009-10-13 21:40:00,1.23335,1.23345,1.23325,1.23335,20800000.0
2009-10-13 21:41:00,1.23335,1.2335,1.23325,1.23335,11200000.0
2009-10-13 21:42:00,1.2334,1.23365,1.23325,1.2335,19600000.0
2009-10-13 21:43:00,1.2333,1.2335,1.2333,1.2335,6400000.0
2009-10-13 21:44:00,1.2335,1.2335,1.2335,1.2335,1600000.0
2009-10-13 21:45:00,1.2333,1.2336,1.23325,1.23325,14400000.0
2009-10-13 21:46:00,1.23335,1.23335,1.23325,1.23335,6400000.0
2009-10-13 21:47:00,1.23335,1.2335,1.2331,1.23335,16000000.0
2009-10-13 21:48:00,1.23335,1.23345,1.23335,1.23345,3200000.0
2009-10-13 21:49:00,1.2333,1.23345,1.2333,1.23345,4800000.0
2009-10-13 21:50:00,1.2335,1.2335,1.2333,1.2333,11200000.0
2009-10-13 21:51:00,1.23315,1.23315,1.23315,1.23315,1600000.0
2009-10-13 21:52:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2009-10-13 21:53:00,1.2332,1.2332,1.2332,1.2332,6400000.0
2009-10-13 21:54:00,1.233,1.23335,1.233,1.23335,4200000.0
2009-10-13 21:55:00,1.2334,1.2334,1.23295,1.23315,23400000.0
2009-10-13 21:56:00,1.23325,1.23335,1.2332,1.23325,16000000.0
2009-10-13 21:57:00,1.23335,1.23355,1.23295,1.23315,32100000.0
2009-10-13 21:58:00,1.233,1.23345,1.233,1.23335,16600000.0
2009-10-13 21:59:00,1.23335,1.23335,1.23335,1.23335,1600000.0
2009-10-13 22:00:00,1.23335,1.23335,1.23335,1.23335,12800000.0
2009-10-13 22:01:00,1.23315,1.23318,1.2331,1.23313,49200000.0
2009-10-13 22:02:00,1.2335,1.2335,1.23325,1.23335,12600000.0
2009-10-13 22:03:00,1.23335,1.23355,1.2333,1.23335,14000000.0
2009-10-13 22:04:00,1.23345,1.23345,1.23335,1.23335,5400000.0
2009-10-13 22:05:00,1.23335,1.23335,1.23315,1.2332,28800000.0
2009-10-13 22:06:00,1.23345,1.2336,1.23305,1.23305,26500000.0
2009-10-13 22:07:00,1.23315,1.23325,1.2328,1.2328,46000000.0
2009-10-13 22:08:00,1.2328,1.23285,1.2328,1.2328,24400000.0
2009-10-13 22:09:00,1.2328,1.2333,1.2328,1.2333,34400000.0
2009-10-13 22:10:00,1.2333,1.2333,1.2333,1.2333,19500000.0
2009-10-13 22:11:00,1.23325,1.23325,1.2327,1.233,14900000.0
2009-10-13 22:12:00,1.2328,1.2328,1.2328,1.2328,3000000.0
2009-10-13 22:13:00,1.2328,1.2328,1.23275,1.23275,2000000.0
2009-10-13 22:14:00,1.2328,1.2328,1.2327,1.2327,4600000.0
2009-10-13 22:15:00,1.2327,1.2334,1.23265,1.233,61600000.0
2009-10-13 22:16:00,1.2331,1.23355,1.233,1.23335,50400000.0
2009-10-13 22:17:00,1.2335,1.2335,1.23265,1.2332,30700000.0
2009-10-13 22:18:00,1.2331,1.23325,1.23305,1.23315,11800000.0
2009-10-13 22:19:00,1.23315,1.23315,1.23315,1.23315,2000000.0
2009-10-13 22:20:00,1.23315,1.23335,1.23315,1.2332,24000000.0
2009-10-13 22:21:00,1.2332,1.2333,1.23305,1.2333,19400000.0
2009-10-13 22:22:00,1.2333,1.23335,1.23305,1.23325,22000000.0
2009-10-13 22:23:00,1.2332,1.2332,1.23295,1.233,76300000.0
2009-10-13 22:24:00,1.233,1.233,1.23235,1.23245,57200000.0
2009-10-13 22:25:00,1.23245,1.23255,1.23195,1.2322,48800000.0
2009-10-13 22:26:00,1.2323,1.2326,1.2317,1.2322,40700000.0
2009-10-13 22:27:00,1.2322,1.2327,1.2317,1.23205,23400000.0
2009-10-13 22:28:00,1.23205,1.23275,1.2319,1.2321,46000000.0
2009-10-13 22:29:00,1.23215,1.23255,1.23205,1.2321,17000000.0
2009-10-13 22:30:00,1.23235,1.23295,1.2317,1.23235,86900000.0
2009-10-13 22:31:00,1.2324,1.23245,1.23175,1.2322,39000000.0
2009-10-13 22:32:00,1.23215,1.2323,1.23215,1.2323,8900000.0
2009-10-13 22:33:00,1.23235,1.2325,1.2315,1.23205,64400000.0
2009-10-13 22:34:00,1.23185,1.2322,1.2318,1.2321,21000000.0
2009-10-13 22:35:00,1.232,1.232,1.2314,1.23155,29000000.0
2009-10-13 22:36:00,1.23135,1.2314,1.22975,1.2306,60600000.0
2009-10-13 22:37:00,1.23065,1.23085,1.23055,1.2308,38200000.0
2009-10-13 22:38:00,1.2308,1.2309,1.2298,1.2303,54600000.0
2009-10-13 22:39:00,1.2304,1.23055,1.22935,1.22995,53800000.0
2009-10-13 22:40:00,1.23005,1.23035,1.2299,1.23025,58200000.0
2009-10-13 22:41:00,1.23025,1.2306,1.2299,1.2303,96000000.0
2009-10-13 22:42:00,1.2303,1.23035,1.2301,1.23015,69000000.0
2009-10-13 22:43:00,1.23015,1.2304,1.2299,1.2301,119500000.0
2009-10-13 22:44:00,1.2301,1.2305,1.2293,1.2297,143900000.0
2009-10-13 22:45:00,1.2297,1.22995,1.22915,1.2299,120200000.0
2009-10-13 22:46:00,1.2299,1.2299,1.2295,1.2297,105000000.0
2009-10-13 22:47:00,1.2297,1.2298,1.22905,1.22905,44400000.0
2009-10-13 22:48:00,1.22905,1.2299,1.2283,1.2297,61800000.0
2009-10-13 22:49:00,1.22965,1.22965,1.22925,1.2295,31500000.0
2009-10-13 22:50:00,1.2294,1.2294,1.2291,1.22925,29700000.0
2009-10-13 22:51:00,1.22925,1.22955,1.22925,1.2294,50600000.0
2009-10-13 22:52:00,1.22945,1.22955,1.22935,1.22955,27100000.0
2009-10-13 22:53:00,1.22945,1.2297,1.2292,1.22935,35600000.0
2009-10-13 22:54:00,1.22935,1.2296,1.22925,1.2294,24900000.0
2009-10-13 22:55:00,1.2294,1.2294,1.22895,1.2292,68000000.0
2009-10-13 22:56:00,1.22935,1.2294,1.22895,1.229,214000000.0
2009-10-13 22:57:00,1.229,1.22905,1.229,1.22905,78000000.0
2009-10-13 22:58:00,1.229,1.22905,1.2285,1.22905,18500000.0
2009-10-13 22:59:00,1.229,1.22905,1.22895,1.22895,32000000.0
2009-10-13 23:00:00,1.22765,1.22815,1.22765,1.2281,552400000.0
2009-10-13 23:01:00,1.22791,1.2284,1.22749,1.22815,22000000.0
2009-10-13 23:02:00,1.22825,1.22875,1.22825,1.22875,292000000.0
2009-10-13 23:03:00,1.22875,1.2289,1.2286,1.22865,393000000.0
2009-10-13 23:04:00,1.22865,1.22885,1.2284,1.22885,394800000.0
2009-10-13 23:05:00,1.22885,1.2293,1.2286,1.2287,395000000.0
2009-10-13 23:06:00,1.22885,1.22905,1.22875,1.22905,402800000.0
2009-10-13 23:07:00,1.22905,1.22925,1.22865,1.22925,303400000.0
2009-10-13 23:08:00,1.2292,1.2294,1.2286,1.229,67500000.0
2009-10-13 23:09:00,1.22905,1.22905,1.2288,1.229,19700000.0
2009-10-13 23:10:00,1.2291,1.22915,1.22905,1.22915,9500000.0
2009-10-13 23:11:00,1.22915,1.22915,1.2287,1.22895,13900000.0
2009-10-13 23:12:00,1.2292,1.22955,1.2292,1.22935,20400000.0
2009-10-13 23:13:00,1.22935,1.22935,1.229,1.2292,14000000.0
2009-10-13 23:14:00,1.2292,1.2294,1.229,1.2294,10600000.0
2009-10-13 23:15:00,1.2294,1.2299,1.2293,1.2299,31200000.0
2009-10-13 23:16:00,1.22965,1.23005,1.22965,1.2297,23300000.0
2009-10-13 23:17:00,1.2295,1.22955,1.22925,1.22945,31100000.0
2009-10-13 23:18:00,1.22955,1.23,1.22955,1.23,54800000.0
2009-10-13 23:19:00,1.2299,1.22995,1.2297,1.22975,46100000.0
2009-10-13 23:20:00,1.22975,1.22995,1.2295,1.2298,75400000.0
2009-10-13 23:21:00,1.22985,1.23005,1.2298,1.2298,40700000.0
2009-10-13 23:22:00,1.2298,1.23005,1.22945,1.23,49700000.0
2009-10-13 23:23:00,1.2299,1.2299,1.2296,1.2296,38800000.0
2009-10-13 23:24:00,1.22965,1.2298,1.2295,1.2295,30100000.0
2009-10-13 23:25:00,1.22945,1.22945,1.2291,1.22935,14000000.0
2009-10-13 23:26:00,1.22905,1.2301,1.22905,1.2296,91400000.0
2009-10-13 23:27:00,1.2296,1.2301,1.2294,1.22995,60500000.0
2009-10-13 23:28:00,1.22995,1.23015,1.22985,1.23005,30400000.0
2009-10-13 23:29:00,1.23015,1.23015,1.22975,1.22975,57830000.0
2009-10-13 23:30:00,1.22975,1.2298,1.22975,1.22975,81230000.0
2009-10-13 23:31:00,1.22975,1.22975,1.22975,1.22975,46690000.0
2009-10-13 23:32:00,1.22975,1.22975,1.22975,1.22975,48300000.0
2009-10-13 23:33:00,1.22975,1.22975,1.22975,1.22975,46460000.0
2009-10-13 23:34:00,1.22975,1.22975,1.22975,1.22975,45310000.0
2009-10-13 23:35:00,1.22975,1.22975,1.22975,1.22975,45080000.0
2009-10-13 23:36:00,1.22975,1.2301,1.22655,1.2286,52870000.0
2009-10-13 23:37:00,1.2287,1.2289,1.2282,1.22855,52700000.0
2009-10-13 23:38:00,1.2286,1.2287,1.2286,1.22865,15700000.0
2009-10-13 23:39:00,1.2284,1.2286,1.2284,1.2284,40700000.0
2009-10-13 23:40:00,1.2286,1.2287,1.22855,1.22865,13400000.0
2009-10-13 23:41:00,1.2287,1.22915,1.2286,1.2286,28900000.0
2009-10-13 23:42:00,1.2288,1.2291,1.2286,1.2291,59300000.0
2009-10-13 23:43:00,1.22935,1.22935,1.229,1.2292,34700000.0
2009-10-13 23:44:00,1.22905,1.22935,1.2284,1.2286,70100000.0
2009-10-13 23:45:00,1.2284,1.2295,1.2284,1.22895,75300000.0
2009-10-13 23:46:00,1.2289,1.2291,1.2288,1.2289,14000000.0
2009-10-13 23:47:00,1.22895,1.2292,1.2289,1.22905,35200000.0
2009-10-13 23:48:00,1.22905,1.22905,1.22855,1.2288,73000000.0
2009-10-13 23:49:00,1.2289,1.22935,1.22885,1.22885,58500000.0
2009-10-13 23:50:00,1.229,1.22905,1.22865,1.2287,54700000.0
2009-10-13 23:51:00,1.22845,1.2285,1.22845,1.2285,3800000.0
2009-10-13 23:52:00,1.22855,1.22865,1.22855,1.22865,11400000.0
2009-10-13 23:53:00,1.2287,1.2287,1.2282,1.22835,59300000.0
2009-10-13 23:54:00,1.22845,1.2287,1.22845,1.2287,7700000.0
2009-10-13 23:55:00,1.2289,1.2289,1.2286,1.2287,19000000.0
2009-10-13 23:56:00,1.22885,1.2289,1.22885,1.2289,9500000.0
2009-10-13 23:57:00,1.2289,1.2289,1.22825,1.22835,42000000.0
2009-10-13 23:58:00,1.22825,1.2284,1.2279,1.2283,82000000.0
2009-10-13 23:59:00,1.2284,1.229,1.2284,1.22885,160600000.0
2009-10-14 00:00:00,1.2288,1.22935,1.2284,1.2287,121500000.0
2009-10-14 00:01:00,1.22885,1.2289,1.22865,1.2287,90900000.0
2009-10-14 00:02:00,1.2288,1.22915,1.2288,1.22915,25100000.0
2009-10-14 00:03:00,1.2293,1.2293,1.22915,1.2292,24300000.0
2009-10-14 00:04:00,1.2292,1.2292,1.2291,1.22915,32200000.0
2009-10-14 00:05:00,1.2292,1.2292,1.22915,1.2292,17600000.0
2009-10-14 00:06:00,1.2292,1.2294,1.22905,1.22905,74100000.0
2009-10-14 00:07:00,1.2289,1.2289,1.2286,1.2286,48600000.0
2009-10-14 00:08:00,1.22865,1.22865,1.22845,1.2285,37100000.0
2009-10-14 00:09:00,1.2285,1.2285,1.2284,1.2284,12800000.0
2009-10-14 00:10:00,1.2285,1.2285,1.2276,1.22815,71000000.0
2009-10-14 00:11:00,1.22825,1.22885,1.22765,1.22825,153600000.0
2009-10-14 00:12:00,1.22845,1.2289,1.2282,1.2289,118300000.0
2009-10-14 00:13:00,1.2284,1.2287,1.22815,1.22835,104100000.0
2009-10-14 00:14:00,1.22825,1.22825,1.2277,1.2281,199200000.0
2009-10-14 00:15:00,1.22815,1.2284,1.2276,1.22785,218200000.0
2009-10-14 00:16:00,1.22795,1.22815,1.22785,1.22815,110500000.0
2009-10-14 00:17:00,1.22795,1.22805,1.2273,1.22805,84100000.0
2009-10-14 00:18:00,1.22805,1.22815,1.22775,1.22785,163300000.0
2009-10-14 00:19:00,1.22775,1.2282,1.22755,1.2277,252200000.0
2009-10-14 00:20:00,1.2277,1.2285,1.2275,1.22795,162400000.0
2009-10-14 00:21:00,1.2279,1.22805,1.2272,1.228,140500000.0
2009-10-14 00:22:00,1.2281,1.2282,1.22805,1.2282,46400000.0
2009-10-14 00:23:00,1.2282,1.22825,1.2281,1.2281,61900000.0
2009-10-14 00:24:00,1.22815,1.22815,1.22805,1.22805,16300000.0
2009-10-14 00:25:00,1.228,1.2281,1.22775,1.22775,173700000.0
2009-10-14 00:26:00,1.22785,1.22795,1.22725,1.22725,241300000.0
2009-10-14 00:27:00,1.22735,1.22755,1.2273,1.22745,158400000.0
2009-10-14 00:28:00,1.22745,1.22755,1.22745,1.22755,39800000.0
2009-10-14 00:29:00,1.2276,1.2278,1.2276,1.22775,34800000.0
2009-10-14 00:30:00,1.22775,1.2281,1.22775,1.228,37300000.0
2009-10-14 00:31:00,1.2281,1.2281,1.2279,1.2281,9500000.0
2009-10-14 00:32:00,1.2281,1.2281,1.2281,1.2281,1900000.0
2009-10-14 00:33:00,1.2281,1.22815,1.2274,1.2274,33400000.0
2009-10-14 00:34:00,1.2277,1.2279,1.2275,1.22775,28500000.0
2009-10-14 00:35:00,1.2279,1.2279,1.22755,1.2279,39900000.0
2009-10-14 00:36:00,1.22795,1.22795,1.2275,1.2279,20900000.0
2009-10-14 00:37:00,1.22795,1.22795,1.22755,1.2276,22100000.0
2009-10-14 00:38:00,1.22715,1.22734,1.22715,1.22729,9900000.0
2009-10-14 00:39:00,1.2277,1.22775,1.2275,1.2277,13400000.0
2009-10-14 00:40:00,1.22745,1.2277,1.22745,1.22755,13300000.0
2009-10-14 00:41:00,1.22745,1.22745,1.22725,1.22725,3800000.0
2009-10-14 00:42:00,1.2274,1.22795,1.2269,1.2276,90500000.0
2009-10-14 00:43:00,1.2274,1.2279,1.2274,1.2279,8400000.0
2009-10-14 00:44:00,1.2275,1.22795,1.2275,1.22775,25300000.0
2009-10-14 00:45:00,1.2279,1.22805,1.22785,1.22795,23600000.0
2009-10-14 00:46:00,1.22805,1.22805,1.2279,1.2279,5700000.0
2009-10-14 00:47:00,1.2277,1.22795,1.2277,1.2279,8800000.0
2009-10-14 00:48:00,1.22795,1.2282,1.22795,1.2282,7600000.0
2009-10-14 00:49:00,1.22825,1.2283,1.228,1.228,15200000.0
2009-10-14 00:50:00,1.228,1.2281,1.2274,1.2278,57000000.0
2009-10-14 00:51:00,1.22765,1.22765,1.22705,1.2275,33100000.0
2009-10-14 00:52:00,1.2276,1.22765,1.22715,1.22765,27300000.0
2009-10-14 00:53:00,1.2276,1.2276,1.22745,1.22745,5700000.0
2009-10-14 00:54:00,1.2275,1.2275,1.2275,1.2275,1900000.0
2009-10-14 00:55:00,1.22705,1.22725,1.2268,1.2271,130400000.0
2009-10-14 00:56:00,1.2275,1.2275,1.2275,1.2275,3800000.0
2009-10-14 00:57:00,1.22745,1.22755,1.22715,1.22755,34600000.0
2009-10-14 00:59:00,1.2271,1.22735,1.2269,1.22735,117200000.0
2009-10-14 01:00:00,1.2274,1.22795,1.2273,1.22755,108100000.0
2009-10-14 01:01:00,1.22745,1.22775,1.2274,1.2274,81700000.0
2009-10-14 01:02:00,1.2276,1.22765,1.2274,1.2276,60100000.0
2009-10-14 01:03:00,1.22755,1.2276,1.22755,1.2276,11400000.0
2009-10-14 01:04:00,1.2278,1.2278,1.22755,1.22775,7600000.0
2009-10-14 01:05:00,1.2278,1.2283,1.2278,1.2282,34800000.0
2009-10-14 01:06:00,1.228,1.2282,1.228,1.22805,28500000.0
2009-10-14 01:07:00,1.2281,1.2282,1.2279,1.22795,19000000.0
2009-10-14 01:08:00,1.2277,1.22785,1.2275,1.22765,38700000.0
2009-10-14 01:09:00,1.2278,1.2279,1.2273,1.22745,45900000.0
2009-10-14 01:10:00,1.2276,1.228,1.22735,1.2279,99700000.0
2009-10-14 01:11:00,1.22795,1.2282,1.22735,1.22735,43000000.0
2009-10-14 01:12:00,1.22765,1.22765,1.2269,1.22705,51800000.0
2009-10-14 01:13:00,1.22705,1.2273,1.2269,1.2273,37500000.0
2009-10-14 01:14:00,1.22735,1.22745,1.22715,1.22745,8800000.0
2009-10-14 01:15:00,1.22745,1.22775,1.2272,1.22765,58900000.0
2009-10-14 01:16:00,1.22775,1.22775,1.22745,1.22755,24700000.0
2009-10-14 01:17:00,1.2276,1.2277,1.22735,1.22765,10700000.0
2009-10-14 01:18:00,1.22775,1.22775,1.22765,1.22765,11400000.0
2009-10-14 01:19:00,1.22775,1.228,1.22775,1.22785,17100000.0
2009-10-14 01:20:00,1.22785,1.22785,1.2271,1.2272,80300000.0
2009-10-14 01:21:00,1.22715,1.22725,1.22715,1.2272,13300000.0
2009-10-14 01:22:00,1.2271,1.22755,1.2271,1.22755,26500000.0
2009-10-14 01:23:00,1.2276,1.22775,1.2276,1.22775,2900000.0
2009-10-14 01:24:00,1.2277,1.22795,1.2277,1.2279,19700000.0
2009-10-14 01:25:00,1.22785,1.22785,1.22685,1.22755,71200000.0
2009-10-14 01:26:00,1.2274,1.22775,1.2274,1.22775,14900000.0
2009-10-14 01:27:00,1.22785,1.22785,1.22755,1.22755,26600000.0
2009-10-14 01:28:00,1.2274,1.22785,1.22735,1.22755,79000000.0
2009-10-14 01:29:00,1.22765,1.22775,1.2273,1.2277,30400000.0
2009-10-14 01:30:00,1.22775,1.2281,1.22755,1.2279,58300000.0
2009-10-14 01:31:00,1.2281,1.2282,1.22775,1.2281,64300000.0
2009-10-14 01:32:00,1.22815,1.22835,1.2279,1.22815,120600000.0
2009-10-14 01:33:00,1.22815,1.2283,1.2279,1.22825,77600000.0
2009-10-14 01:34:00,1.2284,1.2285,1.2282,1.22835,71600000.0
2009-10-14 01:35:00,1.2283,1.2285,1.22825,1.22835,61900000.0
2009-10-14 01:36:00,1.22845,1.2287,1.22835,1.2287,39300000.0
2009-10-14 01:37:00,1.2287,1.22885,1.2287,1.22875,11400000.0
2009-10-14 01:38:00,1.22895,1.22915,1.2287,1.2287,66500000.0
2009-10-14 01:39:00,1.2288,1.2288,1.2285,1.2286,28500000.0
2009-10-14 01:40:00,1.2287,1.2287,1.2279,1.228,29700000.0
2009-10-14 01:41:00,1.228,1.2281,1.22795,1.228,7600000.0
2009-10-14 01:42:00,1.2281,1.2281,1.228,1.228,11100000.0
2009-10-14 01:43:00,1.22805,1.2281,1.228,1.228,11100000.0
2009-10-14 01:44:00,1.22805,1.22805,1.2275,1.22765,24700000.0
2009-10-14 01:45:00,1.2278,1.2283,1.22775,1.2283,19000000.0
2009-10-14 01:46:00,1.22835,1.22835,1.22805,1.22805,11400000.0
2009-10-14 01:47:00,1.2281,1.2281,1.2281,1.2281,9500000.0
2009-10-14 01:48:00,1.2281,1.22825,1.22775,1.22825,30300000.0
2009-10-14 01:49:00,1.22825,1.22835,1.22785,1.22815,82700000.0
2009-10-14 01:50:00,1.2279,1.22835,1.22785,1.2279,39200000.0
2009-10-14 01:51:00,1.2279,1.2285,1.22785,1.22845,66500000.0
2009-10-14 01:52:00,1.2281,1.22835,1.2275,1.22805,44300000.0
2009-10-14 01:53:00,1.2281,1.22825,1.22755,1.22755,120000000.0
2009-10-14 01:54:00,1.22725,1.22765,1.22715,1.22755,45100000.0
2009-10-14 01:55:00,1.22735,1.22785,1.2273,1.22775,62100000.0
2009-10-14 01:56:00,1.2279,1.22795,1.2278,1.22785,18400000.0
2009-10-14 01:57:00,1.22785,1.228,1.22775,1.228,12600000.0
2009-10-14 01:58:00,1.22805,1.22825,1.2276,1.22775,142500000.0
2009-10-14 01:59:00,1.22775,1.2283,1.22765,1.22815,69000000.0
2009-10-14 02:00:00,1.22825,1.22825,1.2274,1.22775,116000000.0
2009-10-14 02:01:00,1.22785,1.22815,1.22765,1.2281,70900000.0
2009-10-14 02:02:00,1.2282,1.2283,1.2275,1.22785,144300000.0
2009-10-14 02:03:00,1.22775,1.2281,1.22775,1.22805,34200000.0
2009-10-14 02:04:00,1.22805,1.22805,1.2276,1.22785,17100000.0
2009-10-14 02:05:00,1.2278,1.2279,1.22745,1.22745,39000000.0
2009-10-14 02:06:00,1.2277,1.2281,1.2277,1.22805,34200000.0
2009-10-14 02:07:00,1.22795,1.22815,1.22795,1.22815,14300000.0
2009-10-14 02:08:00,1.2282,1.2282,1.22805,1.22805,12700000.0
2009-10-14 02:09:00,1.2281,1.22875,1.2281,1.2287,52400000.0
2009-10-14 02:10:00,1.2288,1.2289,1.22825,1.22885,122800000.0
2009-10-14 02:11:00,1.22885,1.22895,1.22845,1.22895,39300000.0
2009-10-14 02:12:00,1.22895,1.229,1.22875,1.22885,22200000.0
2009-10-14 02:13:00,1.2288,1.22905,1.22875,1.22885,36800000.0
2009-10-14 02:14:00,1.22895,1.22965,1.2285,1.2291,102200000.0
2009-10-14 02:15:00,1.22905,1.22945,1.22905,1.2293,61900000.0
2009-10-14 02:16:00,1.2293,1.2294,1.22895,1.2292,54200000.0
2009-10-14 02:17:00,1.22925,1.22925,1.229,1.2292,54000000.0
2009-10-14 02:18:00,1.2293,1.2293,1.2291,1.2293,72800000.0
2009-10-14 02:19:00,1.2293,1.2293,1.22905,1.22915,17400000.0
2009-10-14 02:20:00,1.22915,1.22935,1.22905,1.2293,147600000.0
2009-10-14 02:21:00,1.22935,1.22935,1.22905,1.2291,133400000.0
2009-10-14 02:22:00,1.229,1.22925,1.2289,1.2291,49400000.0
2009-10-14 02:23:00,1.22905,1.22945,1.229,1.2294,47000000.0
2009-10-14 02:24:00,1.22925,1.22965,1.22925,1.2296,51200000.0
2009-10-14 02:25:00,1.2294,1.22955,1.22925,1.2293,42400000.0
2009-10-14 02:26:00,1.2294,1.2294,1.2293,1.2293,9600000.0
2009-10-14 02:27:00,1.2294,1.2294,1.22905,1.22915,52800000.0
2009-10-14 02:28:00,1.22915,1.22925,1.2291,1.2291,6400000.0
2009-10-14 02:29:00,1.22889,1.22912,1.22886,1.229,58300000.0
2009-10-14 02:30:00,1.22915,1.22945,1.22915,1.2293,34400000.0
2009-10-14 02:31:00,1.2291,1.22945,1.2291,1.22945,20000000.0
2009-10-14 02:32:00,1.22945,1.22955,1.22925,1.22925,16000000.0
2009-10-14 02:33:00,1.2294,1.22955,1.22925,1.22955,54400000.0
2009-10-14 02:34:00,1.2294,1.22945,1.22925,1.22925,4800000.0
2009-10-14 02:35:00,1.2293,1.2295,1.2292,1.2293,28800000.0
2009-10-14 02:36:00,1.2293,1.2296,1.2292,1.2294,69800000.0
2009-10-14 02:37:00,1.2294,1.2294,1.2293,1.2294,14400000.0
2009-10-14 02:38:00,1.2295,1.2297,1.2293,1.2294,38000000.0
2009-10-14 02:39:00,1.2294,1.2295,1.2294,1.2294,24000000.0
2009-10-14 02:40:00,1.2294,1.22965,1.2293,1.22965,11200000.0
2009-10-14 02:41:00,1.22955,1.22955,1.2293,1.22935,29600000.0
2009-10-14 02:42:00,1.2294,1.22945,1.2291,1.2293,70000000.0
2009-10-14 02:43:00,1.2292,1.2299,1.2292,1.2295,134800000.0
2009-10-14 02:44:00,1.22945,1.2297,1.229,1.22965,157000000.0
2009-10-14 02:45:00,1.2298,1.2299,1.22965,1.22985,24600000.0
2009-10-14 02:46:00,1.22995,1.22995,1.2293,1.22995,48800000.0
2009-10-14 02:47:00,1.23,1.2301,1.2294,1.2294,29600000.0
2009-10-14 02:48:00,1.2293,1.2295,1.2292,1.2294,44200000.0
2009-10-14 02:49:00,1.22955,1.22955,1.2294,1.2295,16000000.0
2009-10-14 02:50:00,1.22834,1.22841,1.2281,1.22821,50300000.0
2009-10-14 02:51:00,1.22955,1.22965,1.22955,1.22965,7400000.0
2009-10-14 02:52:00,1.22965,1.2298,1.22955,1.2298,29800000.0
2009-10-14 02:53:00,1.2298,1.2299,1.2298,1.2298,11200000.0
2009-10-14 02:54:00,1.2299,1.2299,1.22945,1.22955,36800000.0
2009-10-14 02:55:00,1.2297,1.2299,1.2294,1.2299,69200000.0
2009-10-14 02:56:00,1.23015,1.23015,1.22965,1.23,17200000.0
2009-10-14 02:57:00,1.2302,1.2306,1.2297,1.23055,59400000.0
2009-10-14 02:58:00,1.2303,1.2303,1.22975,1.2299,66000000.0
2009-10-14 02:59:00,1.2299,1.2299,1.2298,1.2298,24000000.0
2009-10-14 03:00:00,1.2298,1.2306,1.2298,1.2305,78200000.0
2009-10-14 03:01:00,1.2305,1.23105,1.23025,1.2307,81600000.0
2009-10-14 03:02:00,1.2307,1.2313,1.23055,1.2309,85800000.0
2009-10-14 03:03:00,1.2309,1.2313,1.2307,1.2307,89200000.0
2009-10-14 03:04:00,1.2307,1.23125,1.23065,1.23115,83600000.0
2009-10-14 03:05:00,1.23125,1.23145,1.23085,1.23115,62000000.0
2009-10-14 03:06:00,1.23125,1.2317,1.23105,1.2313,72400000.0
2009-10-14 03:07:00,1.23135,1.2323,1.2313,1.232,83800000.0
2009-10-14 03:08:00,1.2322,1.2325,1.23165,1.23175,129400000.0
2009-10-14 03:09:00,1.23145,1.23145,1.231,1.2314,104800000.0
2009-10-14 03:10:00,1.2314,1.2316,1.23125,1.2314,64000000.0
2009-10-14 03:11:00,1.23135,1.23165,1.23125,1.23125,74000000.0
2009-10-14 03:12:00,1.2313,1.2317,1.2313,1.2316,27600000.0
2009-10-14 03:13:00,1.2314,1.23165,1.23135,1.23135,76400000.0
2009-10-14 03:14:00,1.2315,1.2315,1.2312,1.23135,40000000.0
2009-10-14 03:15:00,1.2312,1.23155,1.2312,1.23145,26400000.0
2009-10-14 03:16:00,1.2313,1.23135,1.2311,1.23115,28000000.0
2009-10-14 03:17:00,1.2312,1.23135,1.231,1.2311,41000000.0
2009-10-14 03:18:00,1.2312,1.23135,1.23115,1.2312,45600000.0
2009-10-14 03:19:00,1.23125,1.23135,1.23115,1.23135,33600000.0
2009-10-14 03:20:00,1.23135,1.2315,1.2312,1.23135,24000000.0
2009-10-14 03:21:00,1.23135,1.23155,1.23135,1.23155,14400000.0
2009-10-14 03:22:00,1.2313,1.232,1.23125,1.23155,227200000.0
2009-10-14 03:23:00,1.2315,1.23185,1.23105,1.23145,190000000.0
2009-10-14 03:24:00,1.23145,1.2318,1.23105,1.23175,263000000.0
2009-10-14 03:25:00,1.2318,1.2319,1.23165,1.23185,46400000.0
2009-10-14 03:26:00,1.232,1.23205,1.23165,1.2317,276100000.0
2009-10-14 03:27:00,1.2317,1.23175,1.2314,1.2316,120600000.0
2009-10-14 03:28:00,1.23165,1.23185,1.23165,1.23185,39600000.0
2009-10-14 03:29:00,1.2317,1.2319,1.2314,1.2314,53600000.0
2009-10-14 03:30:00,1.23135,1.2315,1.23115,1.2314,72000000.0
2009-10-14 03:31:00,1.2314,1.23175,1.23115,1.23125,155200000.0
2009-10-14 03:32:00,1.23125,1.2317,1.2312,1.2317,145600000.0
2009-10-14 03:33:00,1.23185,1.232,1.2317,1.23185,77200000.0
2009-10-14 03:34:00,1.2318,1.2319,1.23145,1.23175,164400000.0
2009-10-14 03:35:00,1.23185,1.23205,1.23155,1.23175,85800000.0
2009-10-14 03:36:00,1.23175,1.23235,1.23145,1.232,48400000.0
2009-10-14 03:37:00,1.23205,1.23215,1.23205,1.2321,8000000.0
2009-10-14 03:38:00,1.2321,1.2323,1.23175,1.232,69200000.0
2009-10-14 03:39:00,1.2319,1.23205,1.23185,1.23195,30800000.0
2009-10-14 03:40:00,1.23205,1.2323,1.2311,1.23125,143600000.0
2009-10-14 03:41:00,1.2313,1.2316,1.23095,1.23105,238200000.0
2009-10-14 03:42:00,1.2312,1.23125,1.22995,1.23105,287400000.0
2009-10-14 03:43:00,1.23105,1.23105,1.22985,1.23035,233800000.0
2009-10-14 03:44:00,1.2304,1.23045,1.22955,1.2299,93400000.0
2009-10-14 03:45:00,1.2299,1.23015,1.2297,1.2299,123000000.0
2009-10-14 03:46:00,1.22995,1.23025,1.22935,1.22965,127900000.0
2009-10-14 03:47:00,1.22965,1.23065,1.2295,1.23055,169200000.0
2009-10-14 03:48:00,1.23055,1.23115,1.23005,1.2304,296800000.0
2009-10-14 03:49:00,1.2304,1.23095,1.2302,1.2302,237800000.0
2009-10-14 03:50:00,1.23025,1.2309,1.23005,1.2309,98500000.0
2009-10-14 03:51:00,1.2308,1.2312,1.23025,1.2307,245200000.0
2009-10-14 03:52:00,1.23075,1.23105,1.22975,1.23015,236300000.0
2009-10-14 03:53:00,1.2299,1.2303,1.2296,1.23015,155800000.0
2009-10-14 03:54:00,1.23015,1.2307,1.23,1.23045,102400000.0
2009-10-14 03:55:00,1.23045,1.23045,1.23025,1.2303,38800000.0
2009-10-14 03:56:00,1.2303,1.2306,1.23015,1.23055,44800000.0
2009-10-14 03:57:00,1.23045,1.23105,1.2303,1.2309,51400000.0
2009-10-14 03:58:00,1.2307,1.23095,1.2304,1.2306,47200000.0
2009-10-14 03:59:00,1.23065,1.2311,1.2305,1.231,70000000.0
2009-10-14 04:00:00,1.2309,1.2314,1.2306,1.2307,93400000.0
2009-10-14 04:01:00,1.2307,1.2307,1.23035,1.23045,58800000.0
2009-10-14 04:02:00,1.23045,1.2306,1.2304,1.2304,22400000.0
2009-10-14 04:03:00,1.23035,1.23045,1.23015,1.23035,82400000.0
2009-10-14 04:04:00,1.23045,1.23045,1.2302,1.2302,43200000.0
2009-10-14 04:05:00,1.2302,1.23025,1.2301,1.23015,66800000.0
2009-10-14 04:06:00,1.23015,1.23035,1.23015,1.2302,75000000.0
2009-10-14 04:07:00,1.2303,1.23055,1.22995,1.23015,83200000.0
2009-10-14 04:08:00,1.2301,1.2302,1.23005,1.2301,38200000.0
2009-10-14 04:09:00,1.2301,1.2303,1.2299,1.2303,90000000.0
2009-10-14 04:10:00,1.2303,1.23065,1.2303,1.2305,50600000.0
2009-10-14 04:11:00,1.23065,1.2307,1.2302,1.2302,82200000.0
2009-10-14 04:12:00,1.23015,1.23075,1.23015,1.23055,121600000.0
2009-10-14 04:13:00,1.23055,1.23065,1.23035,1.2304,49600000.0
2009-10-14 04:14:00,1.2304,1.23055,1.2298,1.23005,79400000.0
2009-10-14 04:15:00,1.23005,1.23005,1.23,1.23,57200000.0
2009-10-14 04:16:00,1.23,1.23035,1.23,1.23015,49400000.0
2009-10-14 04:17:00,1.23025,1.23045,1.23015,1.2302,67200001.0
2009-10-14 04:18:00,1.2303,1.23045,1.2301,1.23015,50000000.0
2009-10-14 04:19:00,1.23015,1.2308,1.23015,1.23065,94400000.0
2009-10-14 04:20:00,1.2306,1.2307,1.2302,1.23055,62600000.0
2009-10-14 04:21:00,1.23055,1.23105,1.23045,1.2305,88400000.0
2009-10-14 04:22:00,1.2305,1.23065,1.2305,1.23065,43200000.0
2009-10-14 04:23:00,1.23065,1.23065,1.2305,1.2305,9200000.0
2009-10-14 04:24:00,1.2305,1.23075,1.2303,1.23075,34600000.0
2009-10-14 04:25:00,1.23085,1.2309,1.23055,1.2307,187800000.0
2009-10-14 04:26:00,1.2307,1.2309,1.2307,1.23075,41600000.0
2009-10-14 04:27:00,1.23075,1.23085,1.23075,1.23085,6400000.0
2009-10-14 04:28:00,1.2307,1.23075,1.2307,1.23075,30800000.0
2009-10-14 04:29:00,1.23075,1.23075,1.23015,1.23035,103000000.0
2009-10-14 04:30:00,1.23035,1.23045,1.2301,1.23045,56400000.0
2009-10-14 04:31:00,1.23055,1.23055,1.23025,1.23045,53800000.0
2009-10-14 04:32:00,1.23045,1.23045,1.2303,1.23035,107200000.0
2009-10-14 04:33:00,1.23045,1.2309,1.23015,1.23085,117400000.0
2009-10-14 04:34:00,1.23075,1.23075,1.23045,1.23075,140400000.0
2009-10-14 04:35:00,1.23075,1.2311,1.23055,1.23105,64600000.0
2009-10-14 04:36:00,1.23095,1.23165,1.23085,1.23165,118400000.0
2009-10-14 04:37:00,1.23165,1.23165,1.23125,1.2314,156800000.0
2009-10-14 04:38:00,1.2315,1.2317,1.2314,1.2317,51600000.0
2009-10-14 04:39:00,1.2317,1.23185,1.2315,1.2315,59600000.0
2009-10-14 04:40:00,1.23165,1.232,1.23145,1.2315,54800000.0
2009-10-14 04:41:00,1.2316,1.23175,1.2313,1.23175,89000000.0
2009-10-14 04:42:00,1.2319,1.23215,1.23155,1.23155,34400000.0
2009-10-14 04:43:00,1.23155,1.2319,1.23135,1.23165,96800000.0
2009-10-14 04:44:00,1.2317,1.23195,1.23125,1.23125,114400001.0
2009-10-14 04:45:00,1.23145,1.23145,1.23145,1.23145,1600000.0
2009-10-14 04:46:00,1.2315,1.2317,1.2313,1.2314,40400000.0
2009-10-14 04:47:00,1.23185,1.23215,1.23125,1.23215,27200000.0
2009-10-14 04:48:00,1.23225,1.2324,1.23175,1.23185,52000000.0
2009-10-14 04:49:00,1.23195,1.23215,1.2317,1.2319,70200000.0
2009-10-14 04:50:00,1.232,1.2323,1.2319,1.2322,28200000.0
2009-10-14 04:51:00,1.2322,1.23245,1.2319,1.2322,52600000.0
2009-10-14 04:52:00,1.2323,1.2323,1.23165,1.23215,68400000.0
2009-10-14 04:53:00,1.23205,1.2323,1.23195,1.23205,107600000.0
2009-10-14 04:54:00,1.23205,1.23215,1.232,1.23205,31200000.0
2009-10-14 04:55:00,1.23215,1.23245,1.2316,1.23225,97800000.0
2009-10-14 04:56:00,1.2323,1.2325,1.23175,1.2323,102000000.0
2009-10-14 04:57:00,1.2321,1.2324,1.23195,1.232,38600000.0
2009-10-14 04:58:00,1.23205,1.2322,1.2319,1.2322,19000000.0
2009-10-14 04:59:00,1.2324,1.2326,1.2316,1.23205,63200000.0
2009-10-14 05:00:00,1.23205,1.2322,1.23195,1.2321,24200000.0
2009-10-14 05:01:00,1.2322,1.23235,1.2321,1.2322,40000000.0
2009-10-14 05:02:00,1.2322,1.2328,1.23205,1.2328,102400000.0
2009-10-14 05:03:00,1.23285,1.23315,1.23275,1.23295,120200000.0
2009-10-14 05:04:00,1.233,1.2332,1.2325,1.23305,169400000.0
2009-10-14 05:05:00,1.2329,1.23295,1.23255,1.2327,78400000.0
2009-10-14 05:06:00,1.23275,1.2329,1.2326,1.23285,64800000.0
2009-10-14 05:07:00,1.2327,1.23275,1.23255,1.23275,97600000.0
2009-10-14 05:08:00,1.23265,1.233,1.23265,1.233,36000000.0
2009-10-14 05:09:00,1.2328,1.233,1.23265,1.23295,57600000.0
2009-10-14 05:10:00,1.2328,1.23285,1.23255,1.23285,32000000.0
2009-10-14 05:11:00,1.23275,1.2332,1.2326,1.2332,88000000.0
2009-10-14 05:12:00,1.2332,1.23345,1.23305,1.23315,144800001.0
2009-10-14 05:13:00,1.23315,1.2338,1.2331,1.2336,201800000.0
2009-10-14 05:14:00,1.2336,1.23395,1.23305,1.23325,132000000.0
2009-10-14 05:15:00,1.23325,1.23335,1.23315,1.23335,48800000.0
2009-10-14 05:16:00,1.23345,1.2335,1.23325,1.23325,78200000.0
2009-10-14 05:17:00,1.23325,1.2333,1.23285,1.23315,81400000.0
2009-10-14 05:18:00,1.23305,1.23315,1.23285,1.2329,339200000.0
2009-10-14 05:19:00,1.2329,1.2333,1.2327,1.2329,211000000.0
2009-10-14 05:20:00,1.2329,1.2331,1.2329,1.23305,37600000.0
2009-10-14 05:21:00,1.23305,1.23305,1.23275,1.23285,69800000.0
2009-10-14 05:22:00,1.2329,1.2329,1.2326,1.23265,50000000.0
2009-10-14 05:23:00,1.2327,1.2334,1.2326,1.23315,56200000.0
2009-10-14 05:24:00,1.23335,1.2334,1.23305,1.2332,93600000.0
2009-10-14 05:25:00,1.23325,1.2335,1.23315,1.2332,153200000.0
2009-10-14 05:26:00,1.2332,1.23325,1.233,1.23305,116000000.0
2009-10-14 05:27:00,1.23305,1.23305,1.23275,1.23285,33200000.0
2009-10-14 05:28:00,1.23285,1.233,1.2327,1.23295,53200000.0
2009-10-14 05:29:00,1.233,1.23325,1.233,1.23325,48000000.0
2009-10-14 05:30:00,1.23325,1.23325,1.23295,1.23315,61000000.0
2009-10-14 05:31:00,1.23315,1.2333,1.2328,1.23315,167200001.0
2009-10-14 05:32:00,1.23315,1.23335,1.23295,1.2331,141800000.0
2009-10-14 05:33:00,1.23315,1.2335,1.23315,1.2335,95400000.0
2009-10-14 05:34:00,1.2333,1.23365,1.23325,1.23365,83200000.0
2009-10-14 05:35:00,1.2336,1.2336,1.23325,1.23335,50800000.0
2009-10-14 05:36:00,1.23335,1.23345,1.23325,1.2333,114200000.0
2009-10-14 05:37:00,1.2333,1.2333,1.2331,1.23325,57200000.0
2009-10-14 05:38:00,1.2332,1.2335,1.2331,1.2335,119600000.0
2009-10-14 05:39:00,1.2336,1.2336,1.2336,1.2336,27200000.0
2009-10-14 05:40:00,1.2335,1.23375,1.2332,1.2335,59400000.0
2009-10-14 05:41:00,1.2336,1.2336,1.23325,1.23345,53200000.0
2009-10-14 05:42:00,1.23345,1.23365,1.23315,1.23365,111000000.0
2009-10-14 05:43:00,1.23355,1.23355,1.2331,1.23325,119800000.0
2009-10-14 05:44:00,1.2333,1.2334,1.2331,1.2331,32000000.0
2009-10-14 05:45:00,1.23325,1.2334,1.23325,1.2334,8000000.0
2009-10-14 05:46:00,1.23345,1.23375,1.2331,1.2333,70800000.0
2009-10-14 05:47:00,1.2333,1.23345,1.233,1.23335,66400000.0
2009-10-14 05:48:00,1.23345,1.23365,1.23305,1.2332,120800000.0
2009-10-14 05:49:00,1.2331,1.2334,1.233,1.2332,122600000.0
2009-10-14 05:50:00,1.2332,1.2333,1.23315,1.2332,25200000.0
2009-10-14 05:51:00,1.2332,1.2333,1.2331,1.23315,48200000.0
2009-10-14 05:52:00,1.2332,1.2341,1.2332,1.2339,69000000.0
2009-10-14 05:53:00,1.23395,1.2341,1.2334,1.23385,195600000.0
2009-10-14 05:54:00,1.23385,1.23395,1.23305,1.23305,43460000.0
2009-10-14 05:55:00,1.2331,1.23315,1.23255,1.2329,52800000.0
2009-10-14 05:56:00,1.233,1.233,1.2328,1.2329,34800000.0
2009-10-14 05:57:00,1.2329,1.2336,1.23285,1.23335,131000000.0
2009-10-14 05:58:00,1.23335,1.2335,1.23265,1.23315,129600000.0
2009-10-14 05:59:00,1.23315,1.23355,1.23295,1.23345,125800000.0
2009-10-14 06:00:00,1.23355,1.23405,1.2332,1.2336,177400000.0
2009-10-14 06:01:00,1.2337,1.23375,1.23315,1.2337,133800000.0
2009-10-14 06:02:00,1.2336,1.23395,1.23335,1.23345,110600000.0
2009-10-14 06:03:00,1.23345,1.2337,1.23315,1.23365,59200000.0
2009-10-14 06:04:00,1.23375,1.2338,1.23325,1.23365,236400000.0
2009-10-14 06:05:00,1.23375,1.23405,1.23345,1.23385,52600000.0
2009-10-14 06:06:00,1.23395,1.23425,1.2333,1.23335,102600000.0
2009-10-14 06:07:00,1.23345,1.23375,1.23325,1.23365,136400000.0
2009-10-14 06:08:00,1.23365,1.23365,1.2334,1.23365,26400000.0
2009-10-14 06:09:00,1.2336,1.23375,1.23345,1.23375,60800000.0
2009-10-14 06:10:00,1.23365,1.23385,1.23335,1.23345,44800000.0
2009-10-14 06:11:00,1.23345,1.23355,1.23335,1.23355,20000000.0
2009-10-14 06:12:00,1.2337,1.2337,1.2332,1.23325,63000000.0
2009-10-14 06:13:00,1.23325,1.23355,1.23305,1.23355,241400000.0
2009-10-14 06:14:00,1.23355,1.23375,1.2333,1.23345,47400000.0
2009-10-14 06:15:00,1.23345,1.23355,1.23335,1.23335,150000000.0
2009-10-14 06:16:00,1.2333,1.2336,1.23325,1.23325,157800000.0
2009-10-14 06:17:00,1.2333,1.23345,1.2333,1.2333,16800000.0
2009-10-14 06:18:00,1.23335,1.23345,1.23325,1.2333,15800000.0
2009-10-14 06:19:00,1.23335,1.23345,1.23325,1.23335,32200000.0
2009-10-14 06:20:00,1.2334,1.23355,1.23305,1.23315,99200000.0
2009-10-14 06:21:00,1.2332,1.23325,1.23315,1.23325,284000000.0
2009-10-14 06:22:00,1.23325,1.2335,1.2332,1.23335,60000000.0
2009-10-14 06:23:00,1.23335,1.23355,1.23325,1.23335,31400000.0
2009-10-14 06:24:00,1.23335,1.23345,1.2322,1.23225,150000000.0
2009-10-14 06:25:00,1.23225,1.2325,1.23195,1.2323,96200000.0
2009-10-14 06:26:00,1.2323,1.23245,1.23205,1.2323,66800000.0
2009-10-14 06:27:00,1.23235,1.2324,1.2321,1.23225,113800000.0
2009-10-14 06:28:00,1.2323,1.2324,1.23225,1.2323,28800000.0
2009-10-14 06:29:00,1.2321,1.2324,1.2321,1.23215,100600000.0
2009-10-14 06:30:00,1.23215,1.2323,1.2319,1.2323,76600001.0
2009-10-14 06:31:00,1.2324,1.23255,1.23205,1.2324,127400000.0
2009-10-14 06:32:00,1.2325,1.23255,1.23215,1.2324,79000000.0
2009-10-14 06:33:00,1.2325,1.2327,1.23235,1.23235,98600000.0
2009-10-14 06:34:00,1.2324,1.23265,1.2323,1.23265,52800000.0
2009-10-14 06:35:00,1.23265,1.23265,1.23245,1.23265,32600000.0
2009-10-14 06:36:00,1.23265,1.23265,1.2326,1.23265,30600000.0
2009-10-14 06:37:00,1.23265,1.23265,1.2324,1.2325,19000000.0
2009-10-14 06:38:00,1.2325,1.2325,1.2323,1.2325,18400000.0
2009-10-14 06:39:00,1.23245,1.2326,1.23235,1.23235,36000000.0
2009-10-14 06:40:00,1.2324,1.2325,1.23225,1.2324,47800000.0
2009-10-14 06:41:00,1.2325,1.23285,1.23245,1.2325,114200000.0
2009-10-14 06:42:00,1.2325,1.2325,1.23245,1.23245,48400000.0
2009-10-14 06:43:00,1.23245,1.23245,1.23215,1.2322,218000000.0
2009-10-14 06:44:00,1.2322,1.23225,1.2321,1.23225,111200000.0
2009-10-14 06:45:00,1.2322,1.23225,1.23195,1.23225,43000000.0
2009-10-14 06:46:00,1.23225,1.23225,1.23225,1.23225,3800000.0
2009-10-14 06:47:00,1.2322,1.23225,1.23215,1.23215,24600000.0
2009-10-14 06:48:00,1.23215,1.23265,1.2321,1.23255,69900000.0
2009-10-14 06:49:00,1.23245,1.2325,1.232,1.2322,70600000.0
2009-10-14 06:50:00,1.23235,1.2324,1.23215,1.23215,153400000.0
2009-10-14 06:51:00,1.2322,1.23285,1.2322,1.23275,52300000.0
2009-10-14 06:52:00,1.23265,1.23275,1.2326,1.2326,17600000.0
2009-10-14 06:53:00,1.23265,1.23285,1.23255,1.2327,58600000.0
2009-10-14 06:54:00,1.23265,1.23275,1.23245,1.23245,61200000.0
2009-10-14 06:55:00,1.2324,1.23245,1.23235,1.2324,22400000.0
2009-10-14 06:56:00,1.2323,1.2325,1.23225,1.2323,33300000.0
2009-10-14 06:57:00,1.2323,1.2328,1.2322,1.23225,225800000.0
2009-10-14 06:58:00,1.2323,1.2325,1.2321,1.23245,78500000.0
2009-10-14 06:59:00,1.23245,1.23245,1.2319,1.2321,60700000.0
2009-10-14 07:00:00,1.2321,1.2323,1.2317,1.2318,57300000.0
2009-10-14 07:01:00,1.2319,1.23235,1.2318,1.2319,40000000.0
2009-10-14 07:02:00,1.23185,1.232,1.23175,1.23195,51100000.0
2009-10-14 07:03:00,1.232,1.232,1.23145,1.23165,73000000.0
2009-10-14 07:04:00,1.2317,1.23275,1.2316,1.23255,138800000.0
2009-10-14 07:05:00,1.23225,1.2324,1.2318,1.2318,56200000.0
2009-10-14 07:06:00,1.2318,1.23215,1.2317,1.2318,58200000.0
2009-10-14 07:07:00,1.2318,1.23185,1.2313,1.23175,41200000.0
2009-10-14 07:08:00,1.2318,1.23195,1.23145,1.2316,40600000.0
2009-10-14 07:09:00,1.23165,1.23165,1.2314,1.2316,40700000.0
2009-10-14 07:10:00,1.2316,1.2317,1.2314,1.2315,27900000.0
2009-10-14 07:11:00,1.2314,1.23165,1.2313,1.2316,42500000.0
2009-10-14 07:12:00,1.2315,1.2315,1.23145,1.2315,7600000.0
2009-10-14 07:13:00,1.2314,1.23175,1.23105,1.23105,48500000.0
2009-10-14 07:14:00,1.2312,1.23145,1.23115,1.2313,33600000.0
2009-10-14 07:15:00,1.23125,1.23175,1.23125,1.2315,222500000.0
2009-10-14 07:16:00,1.2315,1.23165,1.23125,1.23155,77200000.0
2009-10-14 07:17:00,1.23155,1.2317,1.2313,1.23165,39600000.0
2009-10-14 07:18:00,1.23165,1.23165,1.23125,1.23125,66100000.0
2009-10-14 07:19:00,1.23145,1.2318,1.23135,1.23145,33800000.0
2009-10-14 07:20:00,1.2318,1.2318,1.23125,1.2317,22900000.0
2009-10-14 07:21:00,1.2317,1.2318,1.2314,1.23155,32200000.0
2009-10-14 07:22:00,1.2316,1.2321,1.23155,1.23195,98000000.0
2009-10-14 07:23:00,1.23205,1.23205,1.2319,1.2319,23800000.0
2009-10-14 07:24:00,1.2319,1.23195,1.2318,1.23195,11500000.0
2009-10-14 07:25:00,1.2317,1.23195,1.2317,1.23195,23000000.0
2009-10-14 07:26:00,1.23175,1.23195,1.23175,1.23195,10800000.0
2009-10-14 07:27:00,1.23195,1.23195,1.23195,1.23195,3200000.0
2009-10-14 07:28:00,1.23175,1.23175,1.23175,1.23175,1900000.0
2009-10-14 07:29:00,1.23185,1.23205,1.23185,1.23205,18100000.0
2009-10-14 07:30:00,1.23195,1.2321,1.2315,1.23165,36600000.0
2009-10-14 07:31:00,1.2317,1.2321,1.2317,1.2321,12700000.0
2009-10-14 07:32:00,1.2322,1.2322,1.2318,1.23205,54800000.0
2009-10-14 07:33:00,1.232,1.2321,1.232,1.2321,6700000.0
2009-10-14 07:34:00,1.2321,1.2321,1.23175,1.2321,30800000.0
2009-10-14 07:35:00,1.2322,1.2322,1.2317,1.23185,50000000.0
2009-10-14 07:36:00,1.23185,1.23215,1.2317,1.23205,42100000.0
2009-10-14 07:37:00,1.232,1.23225,1.23185,1.23225,31800000.0
2009-10-14 07:38:00,1.2321,1.23225,1.2311,1.2311,141900000.0
2009-10-14 07:39:00,1.23125,1.2317,1.231,1.23165,248000000.0
2009-10-14 07:40:00,1.2317,1.232,1.2317,1.232,31900000.0
2009-10-14 07:41:00,1.2319,1.2319,1.2313,1.23165,65900000.0
2009-10-14 07:42:00,1.2317,1.23195,1.23165,1.23165,30700000.0
2009-10-14 07:43:00,1.23165,1.2321,1.23165,1.23195,77100000.0
2009-10-14 07:44:00,1.23175,1.2319,1.2316,1.2319,71000000.0
2009-10-14 07:45:00,1.23195,1.23195,1.23175,1.2319,27000000.0
2009-10-14 07:46:00,1.2318,1.2319,1.23175,1.2319,34700000.0
2009-10-14 07:47:00,1.2318,1.2324,1.2316,1.2324,82100000.0
2009-10-14 07:48:00,1.23225,1.23255,1.23225,1.2323,58100000.0
2009-10-14 07:49:00,1.23235,1.23245,1.23215,1.23225,56300000.0
2009-10-14 07:50:00,1.2323,1.2324,1.23215,1.2323,13700000.0
2009-10-14 07:51:00,1.23215,1.2324,1.2319,1.23235,48600000.0
2009-10-14 07:52:00,1.2323,1.2323,1.23215,1.2322,40900000.0
2009-10-14 07:53:00,1.2322,1.2322,1.2318,1.2321,66800000.0
2009-10-14 07:54:00,1.2321,1.2322,1.23205,1.23205,41900000.0
2009-10-14 07:55:00,1.2321,1.2325,1.2321,1.2323,20100000.0
2009-10-14 07:56:00,1.2321,1.2324,1.232,1.2323,45300000.0
2009-10-14 07:57:00,1.2322,1.2323,1.232,1.2321,19100000.0
2009-10-14 07:58:00,1.23215,1.2323,1.2318,1.23215,122200000.0
2009-10-14 07:59:00,1.23215,1.23235,1.2321,1.2323,21000000.0
2009-10-14 08:00:00,1.23225,1.23245,1.23225,1.2323,77700000.0
2009-10-14 08:01:00,1.2322,1.2323,1.23205,1.2322,95900000.0
2009-10-14 08:02:00,1.2322,1.2323,1.23165,1.2317,100400000.0
2009-10-14 08:03:00,1.2317,1.23205,1.2316,1.23205,96000000.0
2009-10-14 08:04:00,1.23215,1.2327,1.232,1.2321,193700000.0
2009-10-14 08:05:00,1.2322,1.2322,1.2314,1.2318,175000000.0
2009-10-14 08:06:00,1.2318,1.2318,1.23135,1.23145,144500000.0
2009-10-14 08:07:00,1.23145,1.2318,1.23145,1.23155,115000000.0
2009-10-14 08:08:00,1.2315,1.23155,1.2314,1.23145,69400000.0
2009-10-14 08:09:00,1.23145,1.2318,1.23145,1.2315,111800000.0
2009-10-14 08:10:00,1.2315,1.23235,1.23145,1.23175,221900000.0
2009-10-14 08:11:00,1.2317,1.2319,1.23135,1.23145,149000000.0
2009-10-14 08:12:00,1.23145,1.23205,1.23145,1.23185,281000000.0
2009-10-14 08:13:00,1.2317,1.23205,1.23145,1.23145,150900000.0
2009-10-14 08:14:00,1.23145,1.232,1.2313,1.23145,40500000.0
2009-10-14 08:15:00,1.23145,1.2315,1.23145,1.23145,49500000.0
2009-10-14 08:16:00,1.23145,1.23145,1.23145,1.23145,27000000.0
2009-10-14 08:17:00,1.23145,1.2317,1.23145,1.2316,49800000.0
2009-10-14 08:18:00,1.2316,1.2317,1.2316,1.2316,61600000.0
2009-10-14 08:19:00,1.2316,1.2318,1.2316,1.2318,31800000.0
2009-10-14 08:20:00,1.2319,1.23215,1.2315,1.23185,190900000.0
2009-10-14 08:21:00,1.2319,1.23225,1.23175,1.2322,190600000.0
2009-10-14 08:22:00,1.23215,1.2325,1.23205,1.23235,174300000.0
2009-10-14 08:23:00,1.23235,1.23305,1.2322,1.2325,116400000.0
2009-10-14 08:24:00,1.23235,1.2329,1.23225,1.23285,105200000.0
2009-10-14 08:25:00,1.2329,1.23305,1.23265,1.2327,107100000.0
2009-10-14 08:26:00,1.23255,1.2328,1.2324,1.23265,41900000.0
2009-10-14 08:27:00,1.23265,1.2328,1.23245,1.23275,44700000.0
2009-10-14 08:28:00,1.23265,1.23275,1.23235,1.23245,74300000.0
2009-10-14 08:29:00,1.23235,1.2326,1.2323,1.2323,101800000.0
2009-10-14 08:30:00,1.23235,1.23295,1.23235,1.23275,288200000.0
2009-10-14 08:31:00,1.23275,1.233,1.23265,1.2329,155900000.0
2009-10-14 08:32:00,1.2329,1.2329,1.23245,1.23265,120500000.0
2009-10-14 08:33:00,1.23265,1.2329,1.2325,1.2326,181300000.0
2009-10-14 08:34:00,1.23255,1.23285,1.23215,1.23285,185800000.0
2009-10-14 08:35:00,1.23285,1.23285,1.2327,1.2327,68200000.0
2009-10-14 08:36:00,1.23275,1.233,1.2326,1.23265,185300000.0
2009-10-14 08:37:00,1.23265,1.23285,1.23255,1.23285,202100000.0
2009-10-14 08:38:00,1.2329,1.23325,1.23265,1.23295,137800000.0
2009-10-14 08:39:00,1.23295,1.23295,1.23225,1.2323,288300000.0
2009-10-14 08:40:00,1.23235,1.2328,1.23205,1.2325,365200000.0
2009-10-14 08:41:00,1.23245,1.2325,1.23215,1.2322,140600000.0
2009-10-14 08:42:00,1.23225,1.23245,1.23215,1.2324,222100000.0
2009-10-14 08:43:00,1.2324,1.2324,1.23205,1.2321,192000000.0
2009-10-14 08:44:00,1.2321,1.23225,1.2319,1.23215,260800000.0
2009-10-14 08:45:00,1.23215,1.23255,1.23205,1.23225,123900000.0
2009-10-14 08:46:00,1.2323,1.23275,1.23225,1.23225,89100000.0
2009-10-14 08:47:00,1.2323,1.23265,1.23225,1.23265,154200000.0
2009-10-14 08:48:00,1.23265,1.23275,1.23215,1.2322,198100000.0
2009-10-14 08:49:00,1.2322,1.23255,1.23205,1.2324,130000000.0
2009-10-14 08:50:00,1.23245,1.2327,1.23235,1.23235,158800000.0
2009-10-14 08:51:00,1.23235,1.233,1.23235,1.2326,159300000.0
2009-10-14 08:52:00,1.23255,1.23265,1.2322,1.23255,76800000.0
2009-10-14 08:53:00,1.23255,1.23275,1.23255,1.23265,60900000.0
2009-10-14 08:54:00,1.23275,1.2328,1.2326,1.2326,99100000.0
2009-10-14 08:55:00,1.23255,1.23265,1.23225,1.23265,126200000.0
2009-10-14 08:56:00,1.2326,1.23265,1.23235,1.23235,116700000.0
2009-10-14 08:57:00,1.23245,1.23245,1.2319,1.2323,262600000.0
2009-10-14 08:58:00,1.2323,1.2324,1.23185,1.23205,235500000.0
2009-10-14 08:59:00,1.23205,1.23245,1.2318,1.232,223600000.0
2009-10-14 09:00:00,1.2321,1.23225,1.23165,1.23185,246600000.0
2009-10-14 09:01:00,1.23195,1.23215,1.2318,1.2319,203600000.0
2009-10-14 09:02:00,1.2319,1.232,1.23165,1.2319,158800000.0
2009-10-14 09:03:00,1.2319,1.232,1.2316,1.2316,133400000.0
2009-10-14 09:04:00,1.23165,1.23205,1.2316,1.2316,95100000.0
2009-10-14 09:05:00,1.23165,1.2318,1.2311,1.2311,191800000.0
2009-10-14 09:06:00,1.23135,1.23145,1.231,1.2311,319400000.0
2009-10-14 09:07:00,1.2311,1.23135,1.23105,1.2311,58500000.0
2009-10-14 09:08:00,1.23115,1.23165,1.2311,1.23145,154700000.0
2009-10-14 09:09:00,1.23155,1.2322,1.23125,1.23215,262900000.0
2009-10-14 09:10:00,1.23205,1.2321,1.2314,1.23155,326700000.0
2009-10-14 09:11:00,1.23155,1.2317,1.23135,1.23155,163700000.0
2009-10-14 09:12:00,1.2315,1.23185,1.23145,1.2316,337200000.0
2009-10-14 09:13:00,1.23175,1.2323,1.23135,1.2317,285100000.0
2009-10-14 09:14:00,1.2317,1.2321,1.2314,1.232,247600000.0
2009-10-14 09:15:00,1.232,1.232,1.23155,1.2317,281400000.0
2009-10-14 09:16:00,1.23165,1.23235,1.2315,1.23185,454200000.0
2009-10-14 09:17:00,1.2319,1.23235,1.2319,1.2323,193900000.0
2009-10-14 09:18:00,1.2323,1.23265,1.23205,1.23245,233900000.0
2009-10-14 09:19:00,1.23245,1.23265,1.23225,1.2324,163100000.0
2009-10-14 09:20:00,1.23245,1.2327,1.2324,1.23255,161700000.0
2009-10-14 09:21:00,1.23245,1.2326,1.2324,1.2324,239000000.0
2009-10-14 09:22:00,1.23235,1.2326,1.2322,1.23245,121000000.0
2009-10-14 09:23:00,1.2324,1.2326,1.23235,1.2325,267000000.0
2009-10-14 09:24:00,1.2324,1.23275,1.23215,1.2325,151100000.0
2009-10-14 09:25:00,1.23245,1.23285,1.23235,1.23255,287800000.0
2009-10-14 09:26:00,1.23255,1.233,1.23255,1.2328,171700000.0
2009-10-14 09:27:00,1.2328,1.2329,1.23265,1.2329,132800000.0
2009-10-14 09:28:00,1.2329,1.233,1.2327,1.23285,108500000.0
2009-10-14 09:29:00,1.23275,1.23305,1.2326,1.2327,211600000.0
2009-10-14 09:30:00,1.23265,1.2331,1.2324,1.23305,215300000.0
2009-10-14 09:31:00,1.2331,1.2332,1.23255,1.2326,306400000.0
2009-10-14 09:32:00,1.2326,1.2326,1.23235,1.23245,196300000.0
2009-10-14 09:33:00,1.2325,1.23275,1.23245,1.23275,78800000.0
2009-10-14 09:34:00,1.2327,1.2328,1.23235,1.2324,342200000.0
2009-10-14 09:35:00,1.2324,1.23245,1.232,1.2322,225000000.0
2009-10-14 09:36:00,1.2322,1.2324,1.23205,1.2322,534300000.0
2009-10-14 09:37:00,1.23225,1.23245,1.23185,1.23215,155100000.0
2009-10-14 09:38:00,1.23215,1.23245,1.23215,1.23215,112300000.0
2009-10-14 09:39:00,1.2322,1.2325,1.23215,1.23245,118100000.0
2009-10-14 09:40:00,1.23245,1.2325,1.23215,1.23235,73900000.0
2009-10-14 09:41:00,1.2324,1.2325,1.2322,1.2325,75400000.0
2009-10-14 09:42:00,1.2325,1.23265,1.2325,1.23255,51900000.0
2009-10-14 09:43:00,1.23255,1.2327,1.23255,1.23255,9700000.0
2009-10-14 09:44:00,1.23255,1.2326,1.2319,1.23205,126600000.0
2009-10-14 09:45:00,1.2321,1.23215,1.232,1.2321,49600000.0
2009-10-14 09:46:00,1.23205,1.23245,1.2319,1.23245,143900000.0
2009-10-14 09:47:00,1.23225,1.23225,1.23195,1.2321,103000000.0
2009-10-14 09:48:00,1.23215,1.23225,1.23165,1.23195,180300000.0
2009-10-14 09:49:00,1.2319,1.232,1.2317,1.2318,92100000.0
2009-10-14 09:50:00,1.2318,1.23195,1.23165,1.2317,82900000.0
2009-10-14 09:51:00,1.2318,1.23185,1.2315,1.2315,51300000.0
2009-10-14 09:52:00,1.2315,1.2321,1.23145,1.2317,132800000.0
2009-10-14 09:53:00,1.23165,1.2317,1.2313,1.2316,79700000.0
2009-10-14 09:54:00,1.2316,1.2321,1.2316,1.2321,91400000.0
2009-10-14 09:55:00,1.232,1.232,1.2315,1.23155,139600000.0
2009-10-14 09:56:00,1.2315,1.2318,1.2314,1.23165,91700000.0
2009-10-14 09:57:00,1.2317,1.23185,1.23145,1.2316,123300000.0
2009-10-14 09:58:00,1.2314,1.23165,1.23135,1.2315,161900000.0
2009-10-14 09:59:00,1.23145,1.23185,1.2313,1.2313,172000000.0
2009-10-14 10:00:00,1.2314,1.23155,1.23125,1.2315,89400000.0
2009-10-14 10:01:00,1.2315,1.2316,1.23135,1.2314,143500000.0
2009-10-14 10:02:00,1.2314,1.23175,1.23135,1.23175,70300000.0
2009-10-14 10:03:00,1.2317,1.23175,1.2313,1.23155,213600000.0
2009-10-14 10:04:00,1.23155,1.23215,1.23155,1.232,244100000.0
2009-10-14 10:05:00,1.23195,1.23205,1.2317,1.2318,146500000.0
2009-10-14 10:06:00,1.23185,1.2322,1.2317,1.23215,201900000.0
2009-10-14 10:07:00,1.2322,1.2323,1.23195,1.2322,121800000.0
2009-10-14 10:08:00,1.23195,1.23215,1.23155,1.232,156600000.0
2009-10-14 10:09:00,1.232,1.23205,1.23175,1.23185,78600000.0
2009-10-14 10:10:00,1.23185,1.2322,1.23165,1.2321,261700000.0
2009-10-14 10:11:00,1.2322,1.23235,1.23185,1.2321,120800000.0
2009-10-14 10:12:00,1.232,1.2323,1.2315,1.2315,244600000.0
2009-10-14 10:13:00,1.2315,1.232,1.23145,1.2318,261200000.0
2009-10-14 10:14:00,1.2318,1.23225,1.23145,1.23185,325600000.0
2009-10-14 10:15:00,1.23195,1.23205,1.2317,1.23205,95700000.0
2009-10-14 10:16:00,1.23185,1.2323,1.2316,1.2317,195500000.0
2009-10-14 10:17:00,1.2318,1.23205,1.23175,1.232,286500000.0
2009-10-14 10:18:00,1.23205,1.23205,1.23185,1.23195,178200000.0
2009-10-14 10:19:00,1.23195,1.23205,1.23175,1.23195,219700000.0
2009-10-14 10:20:00,1.2319,1.23235,1.2319,1.23235,229000000.0
2009-10-14 10:21:00,1.23235,1.23245,1.23225,1.2323,91400000.0
2009-10-14 10:22:00,1.23235,1.23255,1.23225,1.2324,163500000.0
2009-10-14 10:23:00,1.23255,1.2328,1.23235,1.23275,248800000.0
2009-10-14 10:24:00,1.2328,1.2328,1.23245,1.23265,270500000.0
2009-10-14 10:25:00,1.23265,1.2327,1.23235,1.23245,132900000.0
2009-10-14 10:26:00,1.23255,1.23285,1.2325,1.2328,180900000.0
2009-10-14 10:27:00,1.23285,1.2329,1.2324,1.23255,245300000.0
2009-10-14 10:28:00,1.2326,1.2329,1.23255,1.23285,174500000.0
2009-10-14 10:29:00,1.2329,1.23325,1.2325,1.2325,52800000.0
2009-10-14 10:30:00,1.23265,1.2331,1.2325,1.2331,248400000.0
2009-10-14 10:31:00,1.23315,1.23345,1.23295,1.23305,177800000.0
2009-10-14 10:32:00,1.2331,1.2332,1.23265,1.2327,300000000.0
2009-10-14 10:33:00,1.23275,1.233,1.23275,1.2329,118700000.0
2009-10-14 10:34:00,1.23285,1.23305,1.2326,1.2326,103000000.0
2009-10-14 10:35:00,1.2326,1.23285,1.2326,1.23285,41900000.0
2009-10-14 10:36:00,1.23295,1.23305,1.2324,1.2329,151000000.0
2009-10-14 10:37:00,1.23295,1.2331,1.23245,1.2329,231400000.0
2009-10-14 10:38:00,1.2328,1.23295,1.2325,1.23285,163800000.0
2009-10-14 10:39:00,1.23275,1.233,1.23265,1.233,117400000.0
2009-10-14 10:40:00,1.2329,1.2331,1.2326,1.23265,221200000.0
2009-10-14 10:41:00,1.2327,1.23305,1.2327,1.23295,106500000.0
2009-10-14 10:42:00,1.23285,1.23315,1.2326,1.2327,93800000.0
2009-10-14 10:43:00,1.2328,1.233,1.2326,1.233,109100000.0
2009-10-14 10:44:00,1.23295,1.23315,1.2327,1.23275,122700000.0
2009-10-14 10:45:00,1.23275,1.23285,1.23265,1.23275,139800000.0
2009-10-14 10:46:00,1.23265,1.23275,1.23245,1.23255,165500000.0
2009-10-14 10:47:00,1.23255,1.23255,1.2324,1.2325,133900000.0
2009-10-14 10:48:00,1.2325,1.2325,1.23185,1.23185,191300000.0
2009-10-14 10:49:00,1.23195,1.23225,1.23175,1.23205,118800000.0
2009-10-14 10:50:00,1.23195,1.2323,1.23185,1.232,93900000.0
2009-10-14 10:51:00,1.23195,1.2321,1.2315,1.2315,143900000.0
2009-10-14 10:52:00,1.2316,1.23175,1.2315,1.2315,54300000.0
2009-10-14 10:53:00,1.2315,1.2317,1.23125,1.2317,100800000.0
2009-10-14 10:54:00,1.2317,1.23175,1.231,1.2311,236100000.0
2009-10-14 10:55:00,1.23115,1.23155,1.23115,1.2314,129100000.0
2009-10-14 10:56:00,1.2314,1.23165,1.23125,1.2314,249500000.0
2009-10-14 10:57:00,1.23145,1.23185,1.23145,1.23165,111000000.0
2009-10-14 10:58:00,1.2317,1.23185,1.23145,1.2316,114500000.0
2009-10-14 10:59:00,1.23175,1.23195,1.2315,1.2317,296700000.0
2009-10-14 11:00:00,1.23175,1.2321,1.23145,1.23165,148600000.0
2009-10-14 11:01:00,1.23165,1.23165,1.2314,1.23145,102000000.0
2009-10-14 11:02:00,1.2314,1.23165,1.23125,1.2313,123500000.0
2009-10-14 11:03:00,1.23135,1.2314,1.23095,1.23105,140800000.0
2009-10-14 11:04:00,1.2311,1.2314,1.23095,1.23105,275200000.0
2009-10-14 11:05:00,1.23115,1.23175,1.23115,1.2314,210500000.0
2009-10-14 11:06:00,1.2314,1.2315,1.231,1.23125,210800000.0
2009-10-14 11:07:00,1.23125,1.23145,1.231,1.2314,229300000.0
2009-10-14 11:08:00,1.23135,1.2318,1.2312,1.2318,160700000.0
2009-10-14 11:09:00,1.23175,1.23175,1.2313,1.23145,48900000.0
2009-10-14 11:10:00,1.23145,1.23155,1.2311,1.23155,213500000.0
2009-10-14 11:11:00,1.2316,1.2316,1.231,1.231,210400000.0
2009-10-14 11:12:00,1.23105,1.2316,1.23105,1.2314,158300000.0
2009-10-14 11:13:00,1.23135,1.23155,1.2311,1.23135,232200000.0
2009-10-14 11:14:00,1.23135,1.2315,1.2313,1.23135,65400000.0
2009-10-14 11:15:00,1.2313,1.2317,1.2311,1.2311,271800000.0
2009-10-14 11:16:00,1.2311,1.23135,1.23085,1.23085,108300000.0
2009-10-14 11:17:00,1.23095,1.23115,1.2308,1.231,161900000.0
2009-10-14 11:18:00,1.23105,1.23115,1.2308,1.2308,156700000.0
2009-10-14 11:19:00,1.23095,1.23105,1.23075,1.23075,121500000.0
2009-10-14 11:20:00,1.2308,1.23135,1.23075,1.231,206900000.0
2009-10-14 11:21:00,1.23095,1.2313,1.23085,1.23115,198200000.0
2009-10-14 11:22:00,1.23115,1.2313,1.231,1.2311,47000000.0
2009-10-14 11:23:00,1.2311,1.2313,1.231,1.23115,118700000.0
2009-10-14 11:24:00,1.23105,1.23145,1.23105,1.23145,70200000.0
2009-10-14 11:25:00,1.2315,1.2315,1.23105,1.2312,137400000.0
2009-10-14 11:26:00,1.2312,1.2313,1.2307,1.23085,264800000.0
2009-10-14 11:27:00,1.2309,1.23105,1.23085,1.231,203000000.0
2009-10-14 11:28:00,1.23095,1.23105,1.23085,1.23085,152200000.0
2009-10-14 11:29:00,1.2309,1.231,1.23085,1.231,65800000.0
2009-10-14 11:30:00,1.231,1.2313,1.23095,1.23105,99100000.0
2009-10-14 11:31:00,1.23105,1.2313,1.23095,1.23105,140200000.0
2009-10-14 11:32:00,1.23105,1.23135,1.231,1.23135,138900000.0
2009-10-14 11:33:00,1.2313,1.2313,1.23075,1.23115,148200000.0
2009-10-14 11:34:00,1.2312,1.2314,1.2311,1.23115,174500000.0
2009-10-14 11:35:00,1.23115,1.23155,1.231,1.23125,269900000.0
2009-10-14 11:36:00,1.23125,1.2314,1.23095,1.23135,163100000.0
2009-10-14 11:37:00,1.23125,1.2314,1.23105,1.23115,146000000.0
2009-10-14 11:38:00,1.23115,1.2312,1.2311,1.23115,23100000.0
2009-10-14 11:39:00,1.23115,1.2315,1.23115,1.2314,130200000.0
2009-10-14 11:40:00,1.2314,1.23175,1.23135,1.23135,96700000.0
2009-10-14 11:41:00,1.23145,1.23145,1.23115,1.2312,165500000.0
2009-10-14 11:42:00,1.2312,1.2313,1.23115,1.2312,105500000.0
2009-10-14 11:43:00,1.23125,1.23125,1.231,1.23115,186200000.0
2009-10-14 11:44:00,1.2311,1.23115,1.231,1.231,93800000.0
2009-10-14 11:45:00,1.23095,1.2312,1.23095,1.23115,76200000.0
2009-10-14 11:46:00,1.2311,1.2315,1.23105,1.2315,122600000.0
2009-10-14 11:47:00,1.2315,1.2315,1.2314,1.2314,99300000.0
2009-10-14 11:48:00,1.2314,1.23145,1.23125,1.2314,90800000.0
2009-10-14 11:49:00,1.2314,1.23175,1.23115,1.23165,208700000.0
2009-10-14 11:50:00,1.23165,1.23195,1.23155,1.2319,230600000.0
2009-10-14 11:51:00,1.2319,1.23215,1.23175,1.2321,284100000.0
2009-10-14 11:52:00,1.23215,1.23215,1.23185,1.2321,106200000.0
2009-10-14 11:53:00,1.2322,1.2322,1.23185,1.2321,114300000.0
2009-10-14 11:54:00,1.2322,1.23225,1.2322,1.2322,17500000.0
2009-10-14 11:55:00,1.2321,1.2325,1.23205,1.2324,89800000.0
2009-10-14 11:56:00,1.2323,1.23245,1.2319,1.2323,343600000.0
2009-10-14 11:57:00,1.23235,1.23245,1.23165,1.23165,217300000.0
2009-10-14 11:58:00,1.2316,1.23225,1.23155,1.23195,398200000.0
2009-10-14 11:59:00,1.232,1.23205,1.23175,1.23175,219000000.0
2009-10-14 12:00:00,1.23175,1.2319,1.23135,1.23185,131200000.0
2009-10-14 12:01:00,1.2319,1.23205,1.2319,1.23205,82400000.0
2009-10-14 12:02:00,1.2321,1.23225,1.23205,1.23225,128500000.0
2009-10-14 12:03:00,1.23225,1.23225,1.23175,1.23185,205700000.0
2009-10-14 12:04:00,1.2319,1.23205,1.2316,1.23175,111800000.0
2009-10-14 12:05:00,1.23175,1.2319,1.2314,1.23165,232800000.0
2009-10-14 12:06:00,1.2316,1.2317,1.23125,1.2316,298000000.0
2009-10-14 12:07:00,1.2316,1.2317,1.23145,1.23145,234800000.0
2009-10-14 12:08:00,1.23145,1.23185,1.23135,1.23155,116900000.0
2009-10-14 12:09:00,1.23145,1.2317,1.23145,1.23145,170600000.0
2009-10-14 12:10:00,1.23145,1.2318,1.23145,1.2315,91300000.0
2009-10-14 12:11:00,1.2315,1.23185,1.2313,1.2318,129300000.0
2009-10-14 12:12:00,1.23185,1.23185,1.2317,1.2317,33100000.0
2009-10-14 12:13:00,1.2317,1.2319,1.2317,1.23185,85800000.0
2009-10-14 12:14:00,1.23185,1.2319,1.23175,1.23185,35200000.0
2009-10-14 12:15:00,1.23185,1.23185,1.2318,1.2318,18300000.0
2009-10-14 12:16:00,1.2317,1.2319,1.2317,1.2317,31700000.0
2009-10-14 12:17:00,1.2317,1.23185,1.23165,1.23175,49600000.0
2009-10-14 12:18:00,1.23185,1.23185,1.23155,1.2317,45200000.0
2009-10-14 12:19:00,1.2316,1.23195,1.23155,1.23195,128500000.0
2009-10-14 12:20:00,1.2319,1.23205,1.2317,1.2318,87900000.0
2009-10-14 12:21:00,1.2319,1.232,1.23175,1.23185,42200000.0
2009-10-14 12:22:00,1.23175,1.23235,1.23175,1.2323,73100000.0
2009-10-14 12:23:00,1.2323,1.2323,1.232,1.2321,48700000.0
2009-10-14 12:24:00,1.2321,1.23235,1.23175,1.232,152500000.0
2009-10-14 12:25:00,1.23195,1.2322,1.23195,1.23215,62000000.0
2009-10-14 12:26:00,1.2321,1.2322,1.23195,1.23215,47500000.0
2009-10-14 12:27:00,1.2321,1.2321,1.23185,1.23205,57100000.0
2009-10-14 12:28:00,1.232,1.2321,1.23185,1.2319,72900000.0
2009-10-14 12:29:00,1.232,1.23205,1.23185,1.232,26800000.0
2009-10-14 12:30:00,1.2319,1.23205,1.23185,1.232,32700000.0
2009-10-14 12:31:00,1.23205,1.2322,1.2318,1.23205,116700000.0
2009-10-14 12:32:00,1.23225,1.23225,1.23195,1.2322,74800000.0
2009-10-14 12:33:00,1.2322,1.2323,1.23195,1.23215,87600000.0
2009-10-14 12:34:00,1.2321,1.2322,1.232,1.2322,42200000.0
2009-10-14 12:35:00,1.2322,1.2322,1.2322,1.2322,7600000.0
2009-10-14 12:36:00,1.2321,1.2322,1.23195,1.2322,56400000.0
2009-10-14 12:37:00,1.2321,1.2322,1.2319,1.232,50500000.0
2009-10-14 12:38:00,1.2319,1.23205,1.23185,1.23195,73700000.0
2009-10-14 12:39:00,1.23185,1.2324,1.23185,1.23225,80100000.0
2009-10-14 12:40:00,1.23225,1.23235,1.2321,1.23225,55800000.0
2009-10-14 12:41:00,1.23245,1.23245,1.23245,1.23245,1900000.0
2009-10-14 12:42:00,1.2324,1.23275,1.2322,1.2326,86400000.0
2009-10-14 12:43:00,1.23255,1.23285,1.23245,1.23285,69900000.0
2009-10-14 12:44:00,1.23285,1.23295,1.2328,1.23285,24500000.0
2009-10-14 12:45:00,1.23285,1.2332,1.23285,1.23285,85000000.0
2009-10-14 12:46:00,1.23285,1.233,1.23255,1.23265,66800000.0
2009-10-14 12:47:00,1.2327,1.2327,1.232,1.23225,212900000.0
2009-10-14 12:48:00,1.2323,1.23275,1.2321,1.23275,279300000.0
2009-10-14 12:49:00,1.23275,1.2328,1.2326,1.2327,111800000.0
2009-10-14 12:50:00,1.23265,1.2329,1.23265,1.2328,93900000.0
2009-10-14 12:51:00,1.23285,1.23285,1.23255,1.2327,83800000.0
2009-10-14 12:52:00,1.23275,1.23275,1.2325,1.23255,64000000.0
2009-10-14 12:53:00,1.23255,1.23265,1.23255,1.23255,69900000.0
2009-10-14 12:54:00,1.2326,1.23265,1.2325,1.2326,37900000.0
2009-10-14 12:55:00,1.2326,1.23265,1.2325,1.2326,111600000.0
2009-10-14 12:56:00,1.2326,1.2327,1.23235,1.23265,124800000.0
2009-10-14 12:57:00,1.23275,1.2328,1.2322,1.23275,71600000.0
2009-10-14 12:58:00,1.2328,1.2334,1.2325,1.23325,146200000.0
2009-10-14 12:59:00,1.23325,1.23345,1.23215,1.23215,470800000.0
2009-10-14 13:00:00,1.2321,1.23255,1.23205,1.2324,452300000.0
2009-10-14 13:01:00,1.2323,1.2325,1.23205,1.23205,248300000.0
2009-10-14 13:02:00,1.23205,1.2326,1.23205,1.2324,210900000.0
2009-10-14 13:03:00,1.23245,1.23325,1.23235,1.23315,224200000.0
2009-10-14 13:04:00,1.23325,1.23355,1.2331,1.2333,180400000.0
2009-10-14 13:05:00,1.23325,1.2334,1.2329,1.23295,281300000.0
2009-10-14 13:06:00,1.2329,1.2333,1.2329,1.23305,307600000.0
2009-10-14 13:07:00,1.2331,1.23315,1.23265,1.2331,206600000.0
2009-10-14 13:08:00,1.2331,1.23335,1.23285,1.23305,352800000.0
2009-10-14 13:09:00,1.23315,1.23345,1.23265,1.23275,384300000.0
2009-10-14 13:10:00,1.23275,1.2331,1.2326,1.23275,286100000.0
2009-10-14 13:11:00,1.2328,1.233,1.2328,1.23285,319800000.0
2009-10-14 13:12:00,1.23285,1.23305,1.23255,1.23275,280400000.0
2009-10-14 13:13:00,1.23275,1.23305,1.2325,1.23305,210100000.0
2009-10-14 13:14:00,1.23305,1.2332,1.23275,1.23295,220000000.0
2009-10-14 13:15:00,1.2329,1.23305,1.2327,1.23285,92900000.0
2009-10-14 13:16:00,1.2328,1.233,1.23215,1.2323,200300000.0
2009-10-14 13:17:00,1.23235,1.2325,1.23215,1.23245,151000000.0
2009-10-14 13:18:00,1.2324,1.2328,1.2324,1.23275,115400000.0
2009-10-14 13:19:00,1.2328,1.23285,1.2322,1.23265,146300000.0
2009-10-14 13:20:00,1.23275,1.2331,1.23245,1.2329,128000000.0
2009-10-14 13:21:00,1.233,1.23355,1.23265,1.2333,175600000.0
2009-10-14 13:22:00,1.2333,1.23335,1.2327,1.2329,172400000.0
2009-10-14 13:23:00,1.2331,1.2332,1.2328,1.2331,46600000.0
2009-10-14 13:24:00,1.2329,1.23295,1.232,1.23215,98900000.0
2009-10-14 13:25:00,1.2324,1.23295,1.2324,1.23285,136200000.0
2009-10-14 13:26:00,1.23285,1.23305,1.23285,1.23305,50200000.0
2009-10-14 13:27:00,1.233,1.2336,1.23275,1.2336,89700000.0
2009-10-14 13:28:00,1.2336,1.2341,1.2335,1.2338,250500000.0
2009-10-14 13:29:00,1.2339,1.2339,1.2335,1.23385,214600000.0
2009-10-14 13:30:00,1.2338,1.23415,1.2337,1.23375,118100000.0
2009-10-14 13:31:00,1.23375,1.23395,1.23365,1.23395,130600000.0
2009-10-14 13:32:00,1.2339,1.2341,1.23375,1.2339,103900000.0
2009-10-14 13:33:00,1.2339,1.2342,1.2338,1.23395,108300000.0
2009-10-14 13:34:00,1.2339,1.23405,1.23375,1.2339,62800000.0
2009-10-14 13:35:00,1.23385,1.23385,1.2336,1.23365,79000000.0
2009-10-14 13:36:00,1.2337,1.23385,1.2336,1.23375,56400000.0
2009-10-14 13:37:00,1.2338,1.23405,1.23345,1.234,73900000.0
2009-10-14 13:38:00,1.2341,1.23415,1.23385,1.234,58500000.0
2009-10-14 13:39:00,1.23395,1.2342,1.23395,1.2341,61200000.0
2009-10-14 13:40:00,1.2342,1.23425,1.23395,1.23415,67100000.0
2009-10-14 13:41:00,1.2342,1.2343,1.2341,1.2343,44200000.0
2009-10-14 13:42:00,1.23435,1.23435,1.23425,1.23425,59200000.0
2009-10-14 13:43:00,1.2342,1.23435,1.234,1.23405,70000000.0
2009-10-14 13:44:00,1.2341,1.23415,1.23395,1.234,48300000.0
2009-10-14 13:45:00,1.23405,1.2341,1.2338,1.23405,158700000.0
2009-10-14 13:46:00,1.234,1.2343,1.2339,1.234,182000000.0
2009-10-14 13:47:00,1.234,1.23415,1.2338,1.2338,93400000.0
2009-10-14 13:48:00,1.23385,1.234,1.23375,1.2339,151200000.0
2009-10-14 13:49:00,1.23395,1.234,1.2338,1.2339,101100000.0
2009-10-14 13:50:00,1.23385,1.2339,1.23365,1.23375,124400000.0
2009-10-14 13:51:00,1.23375,1.23375,1.23365,1.23375,56800000.0
2009-10-14 13:52:00,1.2337,1.23395,1.2337,1.2337,136600000.0
2009-10-14 13:53:00,1.2337,1.234,1.23365,1.23395,82200000.0
2009-10-14 13:54:00,1.2339,1.23395,1.23385,1.2339,17300000.0
2009-10-14 13:55:00,1.23385,1.2343,1.23385,1.2342,113100000.0
2009-10-14 13:56:00,1.2343,1.2343,1.234,1.234,47200000.0
2009-10-14 13:57:00,1.23425,1.23425,1.23405,1.23405,75300000.0
2009-10-14 13:58:00,1.234,1.23415,1.2335,1.23355,173400000.0
2009-10-14 13:59:00,1.2335,1.2337,1.2334,1.23365,126700000.0
2009-10-14 14:00:00,1.2336,1.23395,1.23355,1.2339,207800000.0
2009-10-14 14:01:00,1.23395,1.23415,1.2338,1.23395,82600000.0
2009-10-14 14:02:00,1.23395,1.2341,1.2333,1.23365,223200000.0
2009-10-14 14:03:00,1.23365,1.23405,1.23345,1.2336,190300000.0
2009-10-14 14:04:00,1.23355,1.23435,1.23345,1.23425,175000000.0
2009-10-14 14:05:00,1.2342,1.2349,1.2342,1.2349,164800000.0
2009-10-14 14:06:00,1.2348,1.23495,1.2346,1.2348,82700000.0
2009-10-14 14:07:00,1.2351,1.23535,1.23495,1.2353,39300000.0
2009-10-14 14:08:00,1.23535,1.23555,1.2351,1.2355,79300000.0
2009-10-14 14:09:00,1.2354,1.23605,1.2352,1.236,157700000.0
2009-10-14 14:10:00,1.2359,1.23625,1.23585,1.2361,51200000.0
2009-10-14 14:11:00,1.23605,1.2373,1.23575,1.23725,209700000.0
2009-10-14 14:12:00,1.2372,1.2375,1.23685,1.23745,271800000.0
2009-10-14 14:13:00,1.2374,1.238,1.2373,1.23755,186000000.0
2009-10-14 14:14:00,1.23765,1.2378,1.23705,1.2377,477700000.0
2009-10-14 14:15:00,1.2376,1.23775,1.2373,1.23745,255500000.0
2009-10-14 14:16:00,1.23745,1.2376,1.23685,1.2374,221100000.0
2009-10-14 14:17:00,1.23755,1.23795,1.23725,1.23765,287000000.0
2009-10-14 14:18:00,1.2376,1.23795,1.23725,1.2375,204500000.0
2009-10-14 14:19:00,1.23745,1.2379,1.23745,1.2379,310900000.0
2009-10-14 14:20:00,1.2379,1.2383,1.23775,1.23805,266100000.0
2009-10-14 14:21:00,1.2381,1.2384,1.2376,1.2383,279500000.0
2009-10-14 14:22:00,1.2384,1.2387,1.2381,1.2382,182900000.0
2009-10-14 14:23:00,1.2383,1.23845,1.23805,1.23835,262300000.0
2009-10-14 14:24:00,1.2384,1.2388,1.23815,1.23835,211500000.0
2009-10-14 14:25:00,1.2382,1.23855,1.23805,1.23815,183900000.0
2009-10-14 14:26:00,1.23795,1.2386,1.23795,1.23805,132800000.0
2009-10-14 14:27:00,1.23805,1.2384,1.23805,1.2381,85800000.0
2009-10-14 14:28:00,1.23805,1.2382,1.2376,1.23775,142000000.0
2009-10-14 14:29:00,1.23775,1.23775,1.23705,1.23725,62400000.0
2009-10-14 14:30:00,1.2372,1.23825,1.23715,1.23755,252500000.0
2009-10-14 14:31:00,1.23755,1.2378,1.23675,1.2374,490000000.0
2009-10-14 14:32:00,1.2375,1.2375,1.23655,1.2371,440100000.0
2009-10-14 14:33:00,1.23705,1.23735,1.23705,1.2371,315200000.0
2009-10-14 14:34:00,1.23705,1.2373,1.23695,1.2372,277200000.0
2009-10-14 14:35:00,1.2372,1.23775,1.23705,1.2373,348200000.0
2009-10-14 14:36:00,1.2372,1.23745,1.2369,1.23715,396100000.0
2009-10-14 14:37:00,1.23725,1.23745,1.23705,1.2371,243400000.0
2009-10-14 14:38:00,1.2371,1.23745,1.2371,1.2373,105200000.0
2009-10-14 14:39:00,1.2373,1.23735,1.23635,1.23665,369600000.0
2009-10-14 14:40:00,1.2367,1.23685,1.2362,1.2365,319800000.0
2009-10-14 14:41:00,1.23655,1.23685,1.2363,1.2364,225600000.0
2009-10-14 14:42:00,1.2364,1.2368,1.2363,1.23675,123500000.0
2009-10-14 14:43:00,1.23675,1.2368,1.2366,1.2366,68000000.0
2009-10-14 14:44:00,1.2366,1.2369,1.2365,1.2367,81200000.0
2009-10-14 14:45:00,1.23675,1.237,1.23645,1.23655,134200000.0
2009-10-14 14:46:00,1.23655,1.23655,1.2364,1.2365,84200000.0
2009-10-14 14:47:00,1.2365,1.2365,1.2364,1.2364,56500000.0
2009-10-14 14:48:00,1.2364,1.23665,1.2364,1.23665,45600000.0
2009-10-14 14:49:00,1.23665,1.23665,1.2359,1.23655,104500000.0
2009-10-14 14:50:00,1.23675,1.23675,1.23635,1.2365,156100000.0
2009-10-14 14:51:00,1.2366,1.2368,1.2364,1.2366,110200000.0
2009-10-14 14:52:00,1.2366,1.2366,1.23585,1.2359,93800000.0
2009-10-14 14:53:00,1.2359,1.23625,1.23585,1.23595,141000000.0
2009-10-14 14:54:00,1.23605,1.2361,1.23595,1.236,54900000.0
2009-10-14 14:55:00,1.236,1.236,1.23545,1.23545,41900000.0
2009-10-14 14:56:00,1.2356,1.2358,1.23555,1.23555,39600000.0
2009-10-14 14:57:00,1.2356,1.23565,1.23535,1.23565,48800000.0
2009-10-14 14:58:00,1.23565,1.23615,1.23555,1.2357,72300000.0
2009-10-14 14:59:00,1.2357,1.236,1.2357,1.236,48100000.0
2009-10-14 15:00:00,1.23595,1.23615,1.2358,1.23595,102400000.0
2009-10-14 15:01:00,1.2359,1.236,1.23585,1.236,106700000.0
2009-10-14 15:02:00,1.2361,1.2361,1.23575,1.236,115000000.0
2009-10-14 15:03:00,1.23605,1.23605,1.23555,1.23585,141500000.0
2009-10-14 15:04:00,1.23575,1.236,1.23555,1.2358,137100000.0
2009-10-14 15:05:00,1.2358,1.23615,1.23555,1.23555,128000000.0
2009-10-14 15:06:00,1.23555,1.2358,1.23515,1.23545,76300000.0
2009-10-14 15:07:00,1.2352,1.2356,1.23495,1.2354,140000000.0
2009-10-14 15:08:00,1.23545,1.23555,1.2353,1.23555,24000000.0
2009-10-14 15:09:00,1.23555,1.2357,1.23545,1.23565,33600000.0
2009-10-14 15:10:00,1.23565,1.23595,1.23545,1.2357,95300000.0
2009-10-14 15:11:00,1.2358,1.2363,1.23575,1.2361,123600000.0
2009-10-14 15:12:00,1.2362,1.23635,1.23585,1.23615,84700000.0
2009-10-14 15:13:00,1.2362,1.23645,1.2361,1.23635,97100000.0
2009-10-14 15:14:00,1.2365,1.2366,1.23615,1.23615,130600000.0
2009-10-14 15:15:00,1.23615,1.23645,1.23615,1.2362,279100000.0
2009-10-14 15:16:00,1.2362,1.2364,1.2359,1.2364,166300000.0
2009-10-14 15:17:00,1.2364,1.2364,1.236,1.236,39800000.0
2009-10-14 15:18:00,1.23605,1.23635,1.2359,1.23635,148000000.0
2009-10-14 15:19:00,1.23635,1.23665,1.2362,1.2364,281200000.0
2009-10-14 15:20:00,1.2364,1.23645,1.23625,1.23635,199000000.0
2009-10-14 15:21:00,1.23635,1.23655,1.23615,1.2362,174400000.0
2009-10-14 15:22:00,1.2362,1.2367,1.23605,1.23615,210900000.0
2009-10-14 15:23:00,1.23615,1.23615,1.2358,1.2361,152500000.0
2009-10-14 15:24:00,1.23615,1.2362,1.23615,1.23615,44400000.0
2009-10-14 15:25:00,1.23615,1.23625,1.2357,1.2358,58500000.0
2009-10-14 15:26:00,1.2357,1.2358,1.23565,1.23565,37100000.0
2009-10-14 15:27:00,1.23565,1.23605,1.2356,1.23595,122900000.0
2009-10-14 15:28:00,1.236,1.2361,1.23585,1.23585,26600000.0
2009-10-14 15:29:00,1.23585,1.236,1.23555,1.23565,74000000.0
2009-10-14 15:30:00,1.23565,1.23595,1.2355,1.23595,261800000.0
2009-10-14 15:31:00,1.2358,1.2359,1.2354,1.23555,204700000.0
2009-10-14 15:32:00,1.23555,1.23605,1.23545,1.23575,192400000.0
2009-10-14 15:33:00,1.2358,1.2361,1.23565,1.23605,194500000.0
2009-10-14 15:34:00,1.236,1.23605,1.2356,1.2357,141400000.0
2009-10-14 15:35:00,1.2357,1.236,1.2354,1.2355,185100000.0
2009-10-14 15:36:00,1.2355,1.2356,1.2351,1.23525,80100000.0
2009-10-14 15:37:00,1.23525,1.2357,1.2352,1.23545,264500000.0
2009-10-14 15:38:00,1.23555,1.23595,1.23555,1.23595,316000000.0
2009-10-14 15:39:00,1.23575,1.23615,1.23575,1.23605,52100000.0
2009-10-14 15:40:00,1.23605,1.2365,1.23585,1.2362,188300000.0
2009-10-14 15:41:00,1.2362,1.23635,1.23605,1.2361,69200000.0
2009-10-14 15:42:00,1.2361,1.23625,1.2359,1.2359,165800000.0
2009-10-14 15:43:00,1.23585,1.2363,1.2358,1.2363,159700000.0
2009-10-14 15:44:00,1.2363,1.2363,1.236,1.2362,80700000.0
2009-10-14 15:45:00,1.23615,1.2362,1.2357,1.23605,274600000.0
2009-10-14 15:46:00,1.2361,1.23615,1.2358,1.23595,150600000.0
2009-10-14 15:47:00,1.23605,1.23625,1.23585,1.23595,107700000.0
2009-10-14 15:48:00,1.23605,1.23615,1.2359,1.23595,68400000.0
2009-10-14 15:49:00,1.236,1.23605,1.23545,1.2358,161700000.0
2009-10-14 15:50:00,1.23575,1.2361,1.2357,1.23595,134900000.0
2009-10-14 15:51:00,1.23595,1.23595,1.23545,1.23565,103000000.0
2009-10-14 15:52:00,1.23575,1.2361,1.2357,1.23585,96600000.0
2009-10-14 15:53:00,1.23585,1.23595,1.2356,1.2357,155300000.0
2009-10-14 15:54:00,1.23565,1.236,1.23555,1.23585,179400000.0
2009-10-14 15:55:00,1.2359,1.2361,1.23575,1.2358,259000000.0
2009-10-14 15:56:00,1.2358,1.2362,1.2358,1.236,255600000.0
2009-10-14 15:57:00,1.236,1.2362,1.23585,1.23595,179300000.0
2009-10-14 15:58:00,1.23595,1.2365,1.23595,1.2363,158100000.0
2009-10-14 15:59:00,1.23635,1.2364,1.23605,1.23605,233700000.0
2009-10-14 16:00:00,1.2361,1.23615,1.2357,1.2358,102400000.0
2009-10-14 16:01:00,1.2358,1.236,1.2355,1.23565,94200000.0
2009-10-14 16:02:00,1.23565,1.2358,1.2355,1.2357,62700000.0
2009-10-14 16:03:00,1.23565,1.2358,1.23545,1.23565,86600000.0
2009-10-14 16:04:00,1.23565,1.2361,1.23565,1.2361,52200000.0
2009-10-14 16:05:00,1.2361,1.2362,1.2357,1.23595,110800000.0
2009-10-14 16:06:00,1.236,1.23615,1.2358,1.236,98700000.0
2009-10-14 16:07:00,1.236,1.2362,1.2359,1.23595,96600000.0
2009-10-14 16:08:00,1.23595,1.23635,1.2359,1.2363,86800000.0
2009-10-14 16:09:00,1.2363,1.23665,1.2363,1.23655,241400000.0
2009-10-14 16:10:00,1.2364,1.23685,1.2364,1.23655,104900000.0
2009-10-14 16:11:00,1.23645,1.23655,1.236,1.2361,51000000.0
2009-10-14 16:12:00,1.2361,1.23665,1.23605,1.2366,53200000.0
2009-10-14 16:13:00,1.2366,1.23695,1.23635,1.23685,63100000.0
2009-10-14 16:14:00,1.23685,1.23685,1.2364,1.2367,65500000.0
2009-10-14 16:15:00,1.23665,1.23665,1.23645,1.2366,51600000.0
2009-10-14 16:16:00,1.2366,1.23685,1.23635,1.2368,187700000.0
2009-10-14 16:17:00,1.2366,1.2369,1.23645,1.23675,320000000.0
2009-10-14 16:18:00,1.2368,1.23705,1.23645,1.237,292100000.0
2009-10-14 16:19:00,1.237,1.23715,1.2366,1.23715,263500000.0
2009-10-14 16:20:00,1.23705,1.2372,1.2367,1.2369,171800000.0
2009-10-14 16:21:00,1.2369,1.237,1.23675,1.2369,168700000.0
2009-10-14 16:22:00,1.2368,1.2371,1.2365,1.2367,242000000.0
2009-10-14 16:23:00,1.2366,1.2368,1.236,1.23605,183100000.0
2009-10-14 16:24:00,1.236,1.23635,1.2358,1.2359,394400000.0
2009-10-14 16:25:00,1.236,1.23635,1.23595,1.23605,298500000.0
2009-10-14 16:26:00,1.236,1.2365,1.236,1.23645,246100000.0
2009-10-14 16:27:00,1.2365,1.23655,1.236,1.23625,197900000.0
2009-10-14 16:28:00,1.2364,1.23675,1.23635,1.23675,219800000.0
2009-10-14 16:29:00,1.2367,1.23675,1.23625,1.2366,191000000.0
2009-10-14 16:30:00,1.2366,1.2368,1.23625,1.2367,181000000.0
2009-10-14 16:31:00,1.2368,1.2368,1.23635,1.2366,203600000.0
2009-10-14 16:32:00,1.2366,1.2369,1.23635,1.23685,183600000.0
2009-10-14 16:33:00,1.23685,1.237,1.23645,1.2367,307800000.0
2009-10-14 16:34:00,1.23675,1.23705,1.23665,1.2369,224600000.0
2009-10-14 16:35:00,1.2369,1.2371,1.23675,1.237,310900000.0
2009-10-14 16:36:00,1.23695,1.23725,1.23675,1.23705,253000000.0
2009-10-14 16:37:00,1.23705,1.23715,1.2369,1.237,185500000.0
2009-10-14 16:38:00,1.23695,1.2371,1.2368,1.237,193100000.0
2009-10-14 16:39:00,1.2369,1.23725,1.23645,1.2365,276300000.0
2009-10-14 16:40:00,1.23645,1.2366,1.2361,1.23635,224900000.0
2009-10-14 16:41:00,1.23635,1.23635,1.23605,1.23605,165200000.0
2009-10-14 16:42:00,1.2361,1.23645,1.23585,1.23645,225700000.0
2009-10-14 16:43:00,1.23645,1.23645,1.236,1.236,244200000.0
2009-10-14 16:44:00,1.236,1.2363,1.23585,1.23605,234600000.0
2009-10-14 16:45:00,1.23605,1.23635,1.2359,1.23605,222900000.0
2009-10-14 16:46:00,1.236,1.23645,1.236,1.23645,157500000.0
2009-10-14 16:47:00,1.23635,1.23775,1.2363,1.23725,303400000.0
2009-10-14 16:48:00,1.23725,1.2373,1.2366,1.23675,199900000.0
2009-10-14 16:49:00,1.23665,1.23775,1.23665,1.23775,317200000.0
2009-10-14 16:50:00,1.2377,1.23785,1.23745,1.23755,176600000.0
2009-10-14 16:51:00,1.2376,1.238,1.2375,1.23785,183700000.0
2009-10-14 16:52:00,1.23785,1.23815,1.2377,1.23805,211600000.0
2009-10-14 16:53:00,1.2381,1.2381,1.2378,1.2379,269700000.0
2009-10-14 16:54:00,1.23795,1.2383,1.2376,1.2382,268200000.0
2009-10-14 16:55:00,1.2383,1.2383,1.2378,1.238,348500000.0
2009-10-14 16:56:00,1.238,1.23805,1.2372,1.23755,296600000.0
2009-10-14 16:57:00,1.23755,1.23765,1.23695,1.23715,217400000.0
2009-10-14 16:58:00,1.23725,1.2373,1.23665,1.237,271800000.0
2009-10-14 16:59:00,1.23695,1.237,1.2363,1.2368,347000000.0
2009-10-14 17:00:00,1.23675,1.2374,1.23675,1.2371,332800000.0
2009-10-14 17:01:00,1.23695,1.23745,1.23695,1.2372,252400000.0
2009-10-14 17:02:00,1.23715,1.2377,1.23685,1.23705,245500000.0
2009-10-14 17:03:00,1.23695,1.23695,1.23665,1.23685,245200000.0
2009-10-14 17:04:00,1.2368,1.23705,1.23665,1.2368,180600000.0
2009-10-14 17:05:00,1.2368,1.2372,1.2367,1.23685,332500000.0
2009-10-14 17:06:00,1.23685,1.23695,1.23665,1.2369,331900000.0
2009-10-14 17:07:00,1.23695,1.23735,1.2369,1.2369,242300000.0
2009-10-14 17:08:00,1.23685,1.23715,1.23665,1.2371,210400000.0
2009-10-14 17:09:00,1.2371,1.2374,1.2367,1.23705,211700000.0
2009-10-14 17:10:00,1.23705,1.23725,1.2366,1.23715,269600000.0
2009-10-14 17:11:00,1.23715,1.2373,1.2367,1.237,156300000.0
2009-10-14 17:12:00,1.23715,1.23715,1.2366,1.23685,244800000.0
2009-10-14 17:13:00,1.23685,1.2376,1.2368,1.2372,289700000.0
2009-10-14 17:14:00,1.2371,1.2372,1.23685,1.23695,201600000.0
2009-10-14 17:15:00,1.23695,1.2379,1.23695,1.2374,203400000.0
2009-10-14 17:16:00,1.2374,1.2378,1.2373,1.23745,150200000.0
2009-10-14 17:17:00,1.2373,1.2377,1.23725,1.23765,178500000.0
2009-10-14 17:18:00,1.23745,1.23765,1.23725,1.2376,129600000.0
2009-10-14 17:19:00,1.2376,1.2384,1.2374,1.2384,117200000.0
2009-10-14 17:20:00,1.2383,1.2387,1.23775,1.2386,321200000.0
2009-10-14 17:21:00,1.2386,1.2387,1.2383,1.2386,284600000.0
2009-10-14 17:22:00,1.2386,1.2388,1.2384,1.2386,141500000.0
2009-10-14 17:23:00,1.23825,1.23835,1.23775,1.23805,212200000.0
2009-10-14 17:24:00,1.23805,1.23825,1.23795,1.2382,185700000.0
2009-10-14 17:25:00,1.2383,1.2383,1.2378,1.23795,266800000.0
2009-10-14 17:26:00,1.23795,1.2384,1.2378,1.23795,146000000.0
2009-10-14 17:27:00,1.23795,1.2381,1.2378,1.2379,177500000.0
2009-10-14 17:28:00,1.2379,1.23795,1.2378,1.2378,165100000.0
2009-10-14 17:29:00,1.2378,1.23795,1.2378,1.23795,59400000.0
2009-10-14 17:30:00,1.23795,1.23795,1.2378,1.23785,64900000.0
2009-10-14 17:31:00,1.23785,1.23805,1.23785,1.23805,44900000.0
2009-10-14 17:32:00,1.23795,1.23845,1.23795,1.23825,131600000.0
2009-10-14 17:33:00,1.2381,1.23855,1.23805,1.23855,196800000.0
2009-10-14 17:34:00,1.23855,1.23855,1.23835,1.2384,175200000.0
2009-10-14 17:35:00,1.23835,1.2387,1.23825,1.23845,139400000.0
2009-10-14 17:36:00,1.2384,1.2385,1.2383,1.23845,139400000.0
2009-10-14 17:37:00,1.23845,1.2387,1.2381,1.2382,257200000.0
2009-10-14 17:38:00,1.2382,1.2384,1.23815,1.23825,90000000.0
2009-10-14 17:39:00,1.23825,1.2384,1.23805,1.2382,104700000.0
2009-10-14 17:40:00,1.23815,1.2382,1.238,1.238,72000000.0
2009-10-14 17:41:00,1.238,1.23835,1.238,1.2382,164300000.0
2009-10-14 17:42:00,1.23815,1.2383,1.23805,1.23815,112000000.0
2009-10-14 17:43:00,1.2382,1.2385,1.2382,1.23845,119300000.0
2009-10-14 17:44:00,1.23835,1.23845,1.23795,1.2383,125100000.0
2009-10-14 17:45:00,1.23835,1.23835,1.2381,1.23825,120600000.0
2009-10-14 17:46:00,1.23825,1.23835,1.2381,1.23835,73000000.0
2009-10-14 17:47:00,1.23835,1.23835,1.23775,1.238,119700000.0
2009-10-14 17:48:00,1.23805,1.23835,1.23805,1.23835,62900000.0
2009-10-14 17:49:00,1.23835,1.23845,1.238,1.2383,119200000.0
2009-10-14 17:50:00,1.2383,1.2385,1.2382,1.23835,125600000.0
2009-10-14 17:51:00,1.2386,1.2386,1.23815,1.2385,126600000.0
2009-10-14 17:52:00,1.2384,1.2384,1.2384,1.2384,1900000.0
2009-10-14 17:53:00,1.2385,1.2385,1.23815,1.23825,98200000.0
2009-10-14 17:54:00,1.23825,1.23835,1.23815,1.23825,59500000.0
2009-10-14 17:55:00,1.2381,1.23815,1.23795,1.23815,54300000.0
2009-10-14 17:56:00,1.23815,1.2383,1.23785,1.23805,127700000.0
2009-10-14 17:57:00,1.23805,1.23805,1.23795,1.23795,65900000.0
2009-10-14 17:58:00,1.23795,1.23795,1.2378,1.2378,29800000.0
2009-10-14 17:59:00,1.2378,1.2379,1.23775,1.2379,53600000.0
2009-10-14 18:00:00,1.23785,1.23785,1.2374,1.2376,207400000.0
2009-10-14 18:01:00,1.23765,1.23765,1.2374,1.23745,59200000.0
2009-10-14 18:02:00,1.2375,1.2377,1.2374,1.2376,96800000.0
2009-10-14 18:03:00,1.2375,1.2382,1.23735,1.23815,155100000.0
2009-10-14 18:04:00,1.23815,1.23815,1.23765,1.2378,204400000.0
2009-10-14 18:05:00,1.23775,1.23815,1.2377,1.23785,221700000.0
2009-10-14 18:06:00,1.23785,1.23795,1.23775,1.23785,68000000.0
2009-10-14 18:07:00,1.2379,1.23795,1.23775,1.23785,88800000.0
2009-10-14 18:08:00,1.23795,1.23795,1.2376,1.2377,88400000.0
2009-10-14 18:09:00,1.23775,1.23785,1.23755,1.23755,103900000.0
2009-10-14 18:10:00,1.23755,1.23775,1.2375,1.2377,71700000.0
2009-10-14 18:11:00,1.23775,1.238,1.2377,1.23785,133400000.0
2009-10-14 18:12:00,1.2378,1.2379,1.23735,1.2375,70700000.0
2009-10-14 18:13:00,1.23765,1.23765,1.2371,1.2373,84300000.0
2009-10-14 18:14:00,1.23725,1.2373,1.2372,1.23725,77600000.0
2009-10-14 18:15:00,1.23735,1.23735,1.237,1.23705,105700000.0
2009-10-14 18:16:00,1.23705,1.23765,1.23705,1.23755,63800000.0
2009-10-14 18:17:00,1.23755,1.23805,1.23755,1.2378,131900000.0
2009-10-14 18:18:00,1.23765,1.2379,1.2376,1.23765,71600000.0
2009-10-14 18:19:00,1.23765,1.23775,1.2374,1.2376,126400000.0
2009-10-14 18:20:00,1.23755,1.23785,1.23755,1.23755,60800000.0
2009-10-14 18:21:00,1.2377,1.2378,1.2375,1.23775,100700000.0
2009-10-14 18:22:00,1.23775,1.23825,1.2376,1.23805,97800000.0
2009-10-14 18:23:00,1.2381,1.23865,1.2381,1.2385,224700000.0
2009-10-14 18:24:00,1.2385,1.2385,1.23835,1.2384,71300000.0
2009-10-14 18:25:00,1.23845,1.23875,1.23815,1.2382,144300000.0
2009-10-14 18:26:00,1.23835,1.23865,1.2382,1.23825,195200000.0
2009-10-14 18:27:00,1.2383,1.2388,1.23825,1.23855,220900000.0
2009-10-14 18:28:00,1.23835,1.2389,1.2383,1.2387,130000000.0
2009-10-14 18:29:00,1.23865,1.2387,1.2381,1.23815,230800000.0
2009-10-14 18:30:00,1.2382,1.23825,1.23765,1.23785,214400000.0
2009-10-14 18:31:00,1.2378,1.2379,1.2377,1.23775,176000000.0
2009-10-14 18:32:00,1.2377,1.23785,1.2375,1.23765,232000000.0
2009-10-14 18:33:00,1.2376,1.23775,1.23745,1.23755,132000000.0
2009-10-14 18:34:00,1.2375,1.2382,1.23725,1.2376,126700000.0
2009-10-14 18:35:00,1.23775,1.23835,1.23755,1.23755,222300000.0
2009-10-14 18:36:00,1.23755,1.2379,1.23735,1.2379,219000000.0
2009-10-14 18:37:00,1.23785,1.2379,1.23775,1.2378,144000000.0
2009-10-14 18:38:00,1.23775,1.2379,1.23765,1.2377,162500000.0
2009-10-14 18:39:00,1.23775,1.23795,1.23765,1.2378,170700000.0
2009-10-14 18:40:00,1.2378,1.238,1.2378,1.238,20900000.0
2009-10-14 18:41:00,1.23805,1.23825,1.238,1.238,78800000.0
2009-10-14 18:42:00,1.238,1.2381,1.23765,1.23765,44900000.0
2009-10-14 18:43:00,1.23765,1.23765,1.23725,1.23745,160100000.0
2009-10-14 18:44:00,1.2375,1.23785,1.23745,1.2378,84600000.0
2009-10-14 18:45:00,1.23775,1.2379,1.23745,1.2379,201000000.0
2009-10-14 18:46:00,1.2379,1.2381,1.2377,1.2379,187200000.0
2009-10-14 18:47:00,1.2379,1.2379,1.2374,1.23755,176800000.0
2009-10-14 18:48:00,1.2375,1.23755,1.2372,1.2374,122700000.0
2009-10-14 18:49:00,1.23745,1.2375,1.237,1.2371,248600000.0
2009-10-14 18:50:00,1.23715,1.23725,1.23705,1.23725,50400000.0
2009-10-14 18:51:00,1.2373,1.2374,1.23715,1.2373,45400000.0
2009-10-14 18:52:00,1.2371,1.2373,1.2371,1.2373,51100000.0
2009-10-14 18:53:00,1.23725,1.2374,1.2372,1.2374,40700000.0
2009-10-14 18:54:00,1.2374,1.23755,1.2372,1.2373,32100000.0
2009-10-14 18:55:00,1.23725,1.2373,1.2367,1.2368,53800000.0
2009-10-14 18:56:00,1.23665,1.2374,1.23665,1.23725,72600000.0
2009-10-14 18:57:00,1.2373,1.2373,1.2372,1.2373,35000000.0
2009-10-14 18:58:00,1.2373,1.2373,1.2369,1.23705,43400000.0
2009-10-14 18:59:00,1.237,1.23725,1.23685,1.237,74600000.0
2009-10-14 19:00:00,1.237,1.23715,1.23695,1.237,46500000.0
2009-10-14 19:01:00,1.23695,1.237,1.23665,1.23665,41800000.0
2009-10-14 19:02:00,1.23665,1.23675,1.23665,1.23675,13900000.0
2009-10-14 19:03:00,1.23675,1.2368,1.2367,1.2367,52500000.0
2009-10-14 19:04:00,1.2368,1.2373,1.2368,1.2373,22800000.0
2009-10-14 19:05:00,1.2373,1.23735,1.23705,1.23715,38600000.0
2009-10-14 19:06:00,1.23725,1.2374,1.23725,1.2374,22600000.0
2009-10-14 19:07:00,1.2375,1.23775,1.23665,1.23705,83100000.0
2009-10-14 19:08:00,1.23705,1.23705,1.2367,1.2369,20000000.0
2009-10-14 19:09:00,1.23695,1.2372,1.23685,1.237,80400000.0
2009-10-14 19:10:00,1.237,1.2373,1.237,1.23715,81200000.0
2009-10-14 19:11:00,1.237,1.2376,1.237,1.2376,45300000.0
2009-10-14 19:12:00,1.2377,1.23795,1.2371,1.23745,93800000.0
2009-10-14 19:13:00,1.23745,1.23755,1.2372,1.2373,70200000.0
2009-10-14 19:14:00,1.2374,1.2377,1.2374,1.23765,43800000.0
2009-10-14 19:15:00,1.2378,1.2379,1.23735,1.2377,66600000.0
2009-10-14 19:16:00,1.2376,1.23765,1.23735,1.23735,42300000.0
2009-10-14 19:17:00,1.23765,1.23775,1.23745,1.2377,49000000.0
2009-10-14 19:18:00,1.2377,1.23785,1.23755,1.2378,73700000.0
2009-10-14 19:19:00,1.23775,1.23785,1.2374,1.23755,72500000.0
2009-10-14 19:20:00,1.2376,1.23775,1.2375,1.2375,46600000.0
2009-10-14 19:21:00,1.2376,1.23775,1.2374,1.2374,43800000.0
2009-10-14 19:22:00,1.2374,1.2377,1.2373,1.23735,81300000.0
2009-10-14 19:23:00,1.23735,1.2375,1.23695,1.23715,95500000.0
2009-10-14 19:24:00,1.23715,1.2376,1.2369,1.23755,147600000.0
2009-10-14 19:25:00,1.2376,1.2376,1.2375,1.2375,16500000.0
2009-10-14 19:26:00,1.23745,1.23765,1.23745,1.2375,10200000.0
2009-10-14 19:27:00,1.2376,1.23765,1.23745,1.2375,25700000.0
2009-10-14 19:28:00,1.2375,1.2375,1.23695,1.2371,50100000.0
2009-10-14 19:29:00,1.2371,1.23725,1.23695,1.2372,65300000.0
2009-10-14 19:30:00,1.2372,1.23725,1.2369,1.23715,41900000.0
2009-10-14 19:31:00,1.23705,1.23715,1.23705,1.23715,27000000.0
2009-10-14 19:32:00,1.23715,1.23745,1.23705,1.2371,54300000.0
2009-10-14 19:33:00,1.2371,1.23795,1.2369,1.2379,85300000.0
2009-10-14 19:34:00,1.23795,1.2381,1.23745,1.2381,77300000.0
2009-10-14 19:35:00,1.23815,1.2382,1.2374,1.2376,28900000.0
2009-10-14 19:36:00,1.2375,1.2375,1.2374,1.2375,11100000.0
2009-10-14 19:37:00,1.2377,1.23805,1.2372,1.2372,93200000.0
2009-10-14 19:38:00,1.2372,1.2383,1.23705,1.2379,62900000.0
2009-10-14 19:39:00,1.23795,1.238,1.23795,1.238,9200000.0
2009-10-14 19:40:00,1.238,1.238,1.2372,1.23725,43000000.0
2009-10-14 19:41:00,1.23725,1.23745,1.23725,1.23745,16000000.0
2009-10-14 19:42:00,1.23745,1.23745,1.23725,1.2373,18800000.0
2009-10-14 19:43:00,1.2374,1.2374,1.2373,1.2373,8600000.0
2009-10-14 19:44:00,1.23735,1.23745,1.2373,1.2374,42600000.0
2009-10-14 19:45:00,1.2373,1.2373,1.2373,1.2373,17500000.0
2009-10-14 19:46:00,1.23745,1.23745,1.23745,1.23745,12400000.0
2009-10-14 19:47:00,1.23755,1.23755,1.23755,1.23755,3800000.0
2009-10-14 19:48:00,1.2375,1.2376,1.23745,1.23755,17800000.0
2009-10-14 19:49:00,1.23755,1.23755,1.2373,1.2373,9500000.0
2009-10-14 19:50:00,1.23745,1.2375,1.2372,1.2375,25200000.0
2009-10-14 19:51:00,1.2375,1.2375,1.2375,1.2375,3500000.0
2009-10-14 19:52:00,1.2375,1.2378,1.2375,1.2378,22500000.0
2009-10-14 19:53:00,1.2378,1.2379,1.2378,1.23785,9200000.0
2009-10-14 19:54:00,1.23795,1.238,1.23795,1.238,18700000.0
2009-10-14 19:55:00,1.2381,1.23815,1.23755,1.2376,64100000.0
2009-10-14 19:56:00,1.2376,1.2377,1.2375,1.23755,22400000.0
2009-10-14 19:57:00,1.23765,1.23765,1.2374,1.23755,33200000.0
2009-10-14 19:58:00,1.23755,1.23755,1.2375,1.2375,2000000.0
2009-10-14 19:59:00,1.23755,1.238,1.23755,1.238,16900000.0
2009-10-14 20:00:00,1.238,1.23815,1.237,1.237,82100000.0
2009-10-14 20:01:00,1.237,1.23845,1.2366,1.2378,123200000.0
2009-10-14 20:02:00,1.23775,1.2378,1.23715,1.2375,67300000.0
2009-10-14 20:03:00,1.23745,1.2381,1.2374,1.23795,70100000.0
2009-10-14 20:04:00,1.23795,1.2381,1.2371,1.23785,115600000.0
2009-10-14 20:05:00,1.23785,1.2385,1.2376,1.2377,102600000.0
2009-10-14 20:06:00,1.2379,1.2386,1.2375,1.2386,113000000.0
2009-10-14 20:07:00,1.23845,1.23865,1.2381,1.2385,87100000.0
2009-10-14 20:08:00,1.23825,1.23855,1.2377,1.23805,107400000.0
2009-10-14 20:09:00,1.23815,1.23815,1.2375,1.2375,39200000.0
2009-10-14 20:10:00,1.2375,1.2378,1.2374,1.23765,97600000.0
2009-10-14 20:11:00,1.23765,1.2378,1.23705,1.2372,61400000.0
2009-10-14 20:12:00,1.237,1.2388,1.237,1.2383,117000000.0
2009-10-14 20:13:00,1.23845,1.2386,1.2379,1.2383,146500000.0
2009-10-14 20:14:00,1.2382,1.23855,1.23815,1.23855,74700000.0
2009-10-14 20:15:00,1.2384,1.23885,1.2381,1.2385,116700000.0
2009-10-14 20:16:00,1.2384,1.2386,1.23785,1.238,69300000.0
2009-10-14 20:17:00,1.23795,1.23805,1.23775,1.23775,19800000.0
2009-10-14 20:18:00,1.23775,1.23795,1.23745,1.23765,65800000.0
2009-10-14 20:19:00,1.2378,1.23845,1.2378,1.23835,65200000.0
2009-10-14 20:20:00,1.23815,1.23865,1.23815,1.2383,58200000.0
2009-10-14 20:21:00,1.23865,1.23915,1.2383,1.2384,56800000.0
2009-10-14 20:22:00,1.2384,1.23915,1.23825,1.23825,69600000.0
2009-10-14 20:23:00,1.23825,1.23875,1.23815,1.2382,54000000.0
2009-10-14 20:24:00,1.2386,1.2386,1.2382,1.23845,58300000.0
2009-10-14 20:25:00,1.2385,1.2386,1.23835,1.23835,39900000.0
2009-10-14 20:26:00,1.2388,1.2388,1.2384,1.23865,19800000.0
2009-10-14 20:27:00,1.2385,1.2388,1.23815,1.2382,65200000.0
2009-10-14 20:28:00,1.2382,1.2385,1.238,1.2382,33900000.0
2009-10-14 20:29:00,1.2381,1.23855,1.23785,1.2385,62900000.0
2009-10-14 20:30:00,1.2385,1.2385,1.23785,1.23825,40600000.0
2009-10-14 20:31:00,1.23815,1.23815,1.23785,1.23785,20200000.0
2009-10-14 20:32:00,1.23795,1.238,1.23775,1.23775,18400000.0
2009-10-14 20:33:00,1.23775,1.238,1.23775,1.238,14900000.0
2009-10-14 20:34:00,1.238,1.23825,1.238,1.23825,15700000.0
2009-10-14 20:35:00,1.23815,1.2386,1.23785,1.2385,64600000.0
2009-10-14 20:36:00,1.23835,1.23855,1.23775,1.23775,75700000.0
2009-10-14 20:37:00,1.23775,1.23795,1.23765,1.2378,44200000.0
2009-10-14 20:38:00,1.23775,1.2379,1.23745,1.23775,44000000.0
2009-10-14 20:39:00,1.23775,1.23795,1.23775,1.23785,11600000.0
2009-10-14 20:40:00,1.23775,1.23795,1.23775,1.23795,18200000.0
2009-10-14 20:41:00,1.23795,1.23795,1.23775,1.23785,22600000.0
2009-10-14 20:42:00,1.23795,1.2381,1.23765,1.23785,67400000.0
2009-10-14 20:43:00,1.2379,1.23825,1.23785,1.23815,52000000.0
2009-10-14 20:44:00,1.23805,1.23845,1.23805,1.23815,35900000.0
2009-10-14 20:45:00,1.2382,1.23835,1.23795,1.23825,29800000.0
2009-10-14 20:46:00,1.23825,1.23825,1.23825,1.23825,4800000.0
2009-10-14 20:47:00,1.23825,1.2386,1.23825,1.23855,22000000.0
2009-10-14 20:48:00,1.23855,1.23865,1.23815,1.23835,67000000.0
2009-10-14 20:49:00,1.2385,1.2388,1.2383,1.2383,47900000.0
2009-10-14 20:50:00,1.23835,1.23845,1.2378,1.2378,84000000.0
2009-10-14 20:51:00,1.23785,1.23795,1.23765,1.23785,49800000.0
2009-10-14 20:52:00,1.2378,1.23785,1.23765,1.23785,19800000.0
2009-10-14 20:53:00,1.23775,1.23785,1.2376,1.2377,27200000.0
2009-10-14 20:54:00,1.2376,1.238,1.2375,1.238,20400000.0
2009-10-14 20:55:00,1.23815,1.23865,1.23815,1.23865,50800000.0
2009-10-14 20:56:00,1.23865,1.23865,1.238,1.23825,67200000.0
2009-10-14 20:57:00,1.23825,1.2384,1.23805,1.2381,21600000.0
2009-10-14 20:58:00,1.2381,1.23835,1.23785,1.23795,57400000.0
2009-10-14 20:59:00,1.23805,1.23825,1.2379,1.2379,58000000.0
2009-10-14 21:00:00,1.23795,1.23795,1.23785,1.23785,9600000.0
2009-10-14 21:01:00,1.2379,1.2382,1.23765,1.23765,36000000.0
2009-10-14 21:02:00,1.23765,1.23825,1.2375,1.23785,53800000.0
2009-10-14 21:03:00,1.23765,1.2383,1.2376,1.23795,52800000.0
2009-10-14 21:04:00,1.23805,1.2383,1.2374,1.23765,78900000.0
2009-10-14 21:05:00,1.23765,1.2381,1.23755,1.23755,46400000.0
2009-10-14 21:06:00,1.23755,1.23865,1.23745,1.23755,56200000.0
2009-10-14 21:07:00,1.23745,1.238,1.2374,1.2375,70800000.0
2009-10-14 21:08:00,1.23765,1.23815,1.2375,1.23815,39300000.0
2009-10-14 21:09:00,1.23815,1.23825,1.2376,1.2381,57200000.0
2009-10-14 21:10:00,1.2378,1.23815,1.2378,1.23815,31300000.0
2009-10-14 21:11:00,1.23815,1.23815,1.2376,1.2376,33900000.0
2009-10-14 21:12:00,1.238,1.238,1.23765,1.23775,28800000.0
2009-10-14 21:13:00,1.23775,1.23785,1.2377,1.23775,16000000.0
2009-10-14 21:14:00,1.23775,1.238,1.2377,1.23775,43200000.0
2009-10-14 21:15:00,1.23785,1.2382,1.23765,1.2379,51600000.0
2009-10-14 21:16:00,1.2377,1.238,1.2377,1.2379,14700000.0
2009-10-14 21:17:00,1.238,1.238,1.23765,1.23775,45600000.0
2009-10-14 21:18:00,1.23775,1.23785,1.23765,1.23765,61600000.0
2009-10-14 21:19:00,1.23765,1.23765,1.23765,1.23765,16000000.0
2009-10-14 21:20:00,1.23765,1.23765,1.23765,1.23765,48000000.0
2009-10-14 21:21:00,1.23765,1.23765,1.23765,1.23765,36000000.0
2009-10-14 21:22:00,1.23765,1.23765,1.23765,1.23765,48000000.0
2009-10-14 21:23:00,1.23765,1.23765,1.23765,1.23765,24000000.0
2009-10-14 21:24:00,1.23765,1.23765,1.23765,1.23765,19200000.0
2009-10-14 21:25:00,1.23765,1.23765,1.23765,1.23765,32000000.0
2009-10-14 21:26:00,1.23765,1.23765,1.23765,1.23765,18700000.0
2009-10-14 21:27:00,1.23765,1.2378,1.2376,1.23765,102900000.0
2009-10-14 21:28:00,1.23765,1.23765,1.23765,1.23765,41700000.0
2009-10-14 21:29:00,1.23755,1.2379,1.23755,1.23765,60800000.0
2009-10-14 21:30:00,1.23765,1.23765,1.237,1.237,76500000.0
2009-10-14 21:31:00,1.23705,1.23755,1.2364,1.23755,37200000.0
2009-10-14 21:32:00,1.23755,1.23755,1.23755,1.23755,12100000.0
2009-10-14 21:33:00,1.23755,1.23755,1.23755,1.23755,4400000.0
2009-10-14 21:34:00,1.23755,1.23755,1.23755,1.23755,1100000.0
2009-10-14 21:35:00,1.23755,1.23755,1.23705,1.23705,18000000.0
2009-10-14 21:36:00,1.23705,1.2371,1.237,1.237,18400000.0
2009-10-14 21:37:00,1.237,1.237,1.237,1.237,3400000.0
2009-10-14 21:38:00,1.2371,1.2371,1.237,1.2371,14000000.0
2009-10-14 21:39:00,1.2371,1.2371,1.2371,1.2371,8800000.0
2009-10-14 21:40:00,1.2371,1.2372,1.23695,1.2371,25800000.0
2009-10-14 21:41:00,1.2371,1.2372,1.2371,1.2371,37600000.0
2009-10-14 21:42:00,1.2371,1.2371,1.2369,1.23695,23400000.0
2009-10-14 21:43:00,1.23695,1.2374,1.2369,1.2371,24600000.0
2009-10-14 21:44:00,1.2369,1.23695,1.23655,1.23695,23500000.0
2009-10-14 21:45:00,1.23685,1.23685,1.2365,1.2365,5600000.0
2009-10-14 21:46:00,1.2368,1.23685,1.23655,1.2367,23600000.0
2009-10-14 21:47:00,1.2365,1.2367,1.2364,1.2365,17600000.0
2009-10-14 21:48:00,1.2365,1.2367,1.23645,1.23645,24000000.0
2009-10-14 21:49:00,1.23685,1.23685,1.23675,1.23685,12800000.0
2009-10-14 21:50:00,1.23645,1.2367,1.23645,1.23665,16800000.0
2009-10-14 21:51:00,1.2365,1.23705,1.2365,1.23705,35400000.0
2009-10-14 21:52:00,1.2371,1.2371,1.23645,1.2369,20000000.0
2009-10-14 21:53:00,1.2369,1.23705,1.2365,1.23705,12000000.0
2009-10-14 21:54:00,1.23665,1.23705,1.2366,1.2368,12000000.0
2009-10-14 21:55:00,1.2369,1.23715,1.2367,1.23685,25600000.0
2009-10-14 21:56:00,1.2367,1.23685,1.2364,1.2367,27600000.0
2009-10-14 21:57:00,1.23665,1.23665,1.2366,1.23665,16000000.0
2009-10-14 21:58:00,1.23665,1.23675,1.23665,1.23665,30000000.0
2009-10-14 21:59:00,1.23665,1.23665,1.23655,1.23655,9400000.0
2009-10-14 22:00:00,1.23655,1.2366,1.23635,1.23655,15200000.0
2009-10-14 22:01:00,1.23655,1.23655,1.23645,1.23655,5000000.0
2009-10-14 22:02:00,1.23655,1.2366,1.2365,1.2366,15800000.0
2009-10-14 22:03:00,1.23645,1.2365,1.2364,1.2365,11200000.0
2009-10-14 22:04:00,1.2363,1.23645,1.2363,1.23645,9600000.0
2009-10-14 22:05:00,1.2365,1.2365,1.2365,1.2365,3200000.0
2009-10-14 22:06:00,1.2365,1.2365,1.2365,1.2365,8000000.0
2009-10-14 22:07:00,1.2365,1.2365,1.2365,1.2365,1600000.0
2009-10-14 22:08:00,1.2365,1.2365,1.23575,1.23605,27400000.0
2009-10-14 22:09:00,1.23605,1.23615,1.236,1.23615,22400000.0
2009-10-14 22:10:00,1.2361,1.2361,1.23605,1.23605,20200000.0
2009-10-14 22:11:00,1.23605,1.23615,1.23605,1.23605,12000000.0
2009-10-14 22:12:00,1.23605,1.2367,1.23605,1.2367,19200000.0
2009-10-14 22:13:00,1.2367,1.2367,1.2367,1.2367,9000000.0
2009-10-14 22:14:00,1.2367,1.2367,1.2367,1.2367,2000000.0
2009-10-14 22:15:00,1.2367,1.23675,1.23665,1.23675,6000000.0
2009-10-14 22:16:00,1.23675,1.23675,1.2367,1.23675,6000000.0
2009-10-14 22:17:00,1.23675,1.2369,1.23665,1.2369,24000000.0
2009-10-14 22:18:00,1.2369,1.2369,1.2369,1.2369,11200000.0
2009-10-14 22:19:00,1.237,1.237,1.23665,1.2367,6900000.0
2009-10-14 22:20:00,1.2367,1.23675,1.2367,1.2367,12000000.0
2009-10-14 22:21:00,1.23584,1.23601,1.2357,1.23601,37800000.0
2009-10-14 22:22:00,1.2367,1.2367,1.23665,1.23665,5600000.0
2009-10-14 22:23:00,1.23675,1.2368,1.23675,1.2368,4000000.0
2009-10-14 22:24:00,1.2368,1.23685,1.2368,1.23685,10400000.0
2009-10-14 22:25:00,1.2368,1.23685,1.2368,1.23685,8000000.0
2009-10-14 22:26:00,1.23695,1.23695,1.23645,1.23685,8400000.0
2009-10-14 22:27:00,1.23655,1.2367,1.23655,1.2367,2600000.0
2009-10-14 22:28:00,1.23685,1.23685,1.23685,1.23685,1600000.0
2009-10-14 22:29:00,1.23685,1.23685,1.23675,1.23675,2600000.0
2009-10-14 22:30:00,1.23685,1.23685,1.2367,1.2367,7000000.0
2009-10-14 22:31:00,1.2367,1.23695,1.2367,1.23695,14600000.0
2009-10-14 22:32:00,1.23675,1.23735,1.23675,1.2371,33000000.0
2009-10-14 22:33:00,1.23685,1.237,1.23685,1.23685,7400000.0
2009-10-14 22:34:00,1.2369,1.2369,1.2363,1.23655,17400000.0
2009-10-14 22:35:00,1.23655,1.23685,1.23625,1.2366,17800000.0
2009-10-14 22:36:00,1.23705,1.23705,1.23605,1.23635,32200000.0
2009-10-14 22:37:00,1.2362,1.23625,1.2362,1.23625,4800000.0
2009-10-14 22:38:00,1.2364,1.2364,1.2364,1.2364,3200000.0
2009-10-14 22:39:00,1.2365,1.23675,1.2365,1.23675,6800000.0
2009-10-14 22:40:00,1.23635,1.23665,1.23635,1.23665,3200000.0
2009-10-14 22:41:00,1.23655,1.23675,1.23645,1.23675,6400000.0
2009-10-14 22:42:00,1.23675,1.23675,1.23665,1.23665,8000000.0
2009-10-14 22:43:00,1.2363,1.23675,1.2362,1.2362,14400000.0
2009-10-14 22:44:00,1.2363,1.2364,1.2363,1.2364,4800000.0
2009-10-14 22:45:00,1.2365,1.2366,1.2362,1.2364,27900000.0
2009-10-14 22:46:00,1.2364,1.23665,1.2364,1.23665,17800000.0
2009-10-14 22:47:00,1.23665,1.23665,1.2364,1.2364,4200000.0
2009-10-14 22:48:00,1.23655,1.2369,1.23655,1.2368,26400000.0
2009-10-14 22:49:00,1.2369,1.2369,1.23675,1.2368,6400000.0
2009-10-14 22:50:00,1.2368,1.23695,1.23675,1.2368,16000000.0
2009-10-14 22:51:00,1.2368,1.237,1.2368,1.2368,17200000.0
2009-10-14 22:52:00,1.2368,1.2368,1.2366,1.2367,13000000.0
2009-10-14 22:53:00,1.23665,1.2374,1.23665,1.23685,65100000.0
2009-10-14 22:54:00,1.23685,1.23735,1.23685,1.23695,23800000.0
2009-10-14 22:55:00,1.23695,1.23695,1.23695,1.23695,3200000.0
2009-10-14 22:56:00,1.23685,1.23685,1.23685,1.23685,2000000.0
2009-10-14 22:57:00,1.23675,1.23675,1.23675,1.23675,1000000.0
2009-10-14 22:58:00,1.23635,1.2367,1.23625,1.2366,24300000.0
2009-10-14 22:59:00,1.2365,1.2368,1.23585,1.23585,17200000.0
2009-10-14 23:00:00,1.23555,1.23665,1.23555,1.23638,9000000.0
2009-10-14 23:01:00,1.2361,1.2363,1.2361,1.2363,5700000.0
2009-10-14 23:02:00,1.2362,1.2364,1.2361,1.2363,17900000.0
2009-10-14 23:03:00,1.2365,1.2365,1.23585,1.23635,20800000.0
2009-10-14 23:04:00,1.2362,1.23635,1.2362,1.23635,6500000.0
2009-10-14 23:05:00,1.23655,1.2367,1.23645,1.23655,17200000.0
2009-10-14 23:06:00,1.23635,1.23665,1.23635,1.23665,9500000.0
2009-10-14 23:07:00,1.23655,1.23655,1.23645,1.23655,5700000.0
2009-10-14 23:08:00,1.23655,1.23655,1.23655,1.23655,10700000.0
2009-10-14 23:09:00,1.23655,1.23665,1.23645,1.2365,28100000.0
2009-10-14 23:10:00,1.2366,1.2366,1.23645,1.2365,44700000.0
2009-10-14 23:11:00,1.23609,1.23611,1.23609,1.23611,56700000.0
2009-10-14 23:12:00,1.2364,1.23645,1.23605,1.23605,56700000.0
2009-10-14 23:13:00,1.2362,1.2364,1.23535,1.23545,12900000.0
2009-10-14 23:14:00,1.2353,1.2366,1.2353,1.23535,32500000.0
2009-10-14 23:15:00,1.2356,1.23565,1.23545,1.23545,30600000.0
2009-10-14 23:16:00,1.2356,1.23635,1.2356,1.23635,11700000.0
2009-10-14 23:17:00,1.23615,1.23645,1.23615,1.23645,4000000.0
2009-10-14 23:18:00,1.2364,1.2364,1.23585,1.2361,11000000.0
2009-10-14 23:19:00,1.2362,1.23645,1.2362,1.23645,6000000.0
2009-10-14 23:20:00,1.2365,1.2365,1.2361,1.2365,8200000.0
2009-10-14 23:21:00,1.2365,1.23665,1.2365,1.23665,5200000.0
2009-10-14 23:22:00,1.23675,1.2369,1.23655,1.23655,9400000.0
2009-10-14 23:23:00,1.2366,1.2366,1.2365,1.2365,3600000.0
2009-10-14 23:24:00,1.2365,1.2365,1.23625,1.2365,18200000.0
2009-10-14 23:25:00,1.2365,1.2366,1.2365,1.23655,8200000.0
2009-10-14 23:26:00,1.23623,1.23625,1.23618,1.23618,2000000.0
2009-10-14 23:27:00,1.2368,1.2369,1.2368,1.2369,2000000.0
2009-10-14 23:28:00,1.2366,1.23665,1.2365,1.2365,8400000.0
2009-10-14 23:29:00,1.2365,1.2365,1.2365,1.2365,3200000.0
2009-10-14 23:30:00,1.2366,1.2366,1.2365,1.2365,2000000.0
2009-10-14 23:31:00,1.23665,1.23665,1.23665,1.23665,1900000.0
2009-10-14 23:32:00,1.2366,1.2366,1.2357,1.2357,10100000.0
2009-10-14 23:33:00,1.23597,1.23605,1.23592,1.23605,8400000.0
2009-10-14 23:34:00,1.2358,1.23595,1.23575,1.23585,23500000.0
2009-10-14 23:35:00,1.23605,1.2363,1.23585,1.23595,27000000.0
2009-10-14 23:36:00,1.23595,1.23595,1.23585,1.23595,13300000.0
2009-10-14 23:37:00,1.23585,1.23635,1.23455,1.2348,70000000.0
2009-10-14 23:38:00,1.23485,1.23585,1.23485,1.23565,22800000.0
2009-10-14 23:39:00,1.2358,1.2358,1.2358,1.2358,1000000.0
2009-10-14 23:40:00,1.23557,1.23587,1.23543,1.2358,77700000.0
2009-10-14 23:41:00,1.2358,1.23595,1.23575,1.23595,18000000.0
2009-10-14 23:42:00,1.23595,1.2363,1.23575,1.23605,41700000.0
2009-10-14 23:43:00,1.2361,1.2361,1.236,1.236,52600000.0
2009-10-14 23:44:00,1.23595,1.2361,1.23575,1.2358,46800000.0
2009-10-14 23:45:00,1.23565,1.23565,1.22995,1.2307,96000000.0
2009-10-14 23:46:00,1.23035,1.23045,1.22985,1.22995,36800000.0
2009-10-14 23:47:00,1.22995,1.22995,1.22995,1.22995,37000000.0
2009-10-14 23:48:00,1.22995,1.22995,1.22995,1.22995,28000000.0
2009-10-14 23:49:00,1.22995,1.22995,1.2283,1.2289,108300000.0
2009-10-14 23:50:00,1.2288,1.2292,1.22865,1.22885,64200000.0
2009-10-14 23:51:00,1.22895,1.2297,1.22885,1.2293,82800000.0
2009-10-14 23:52:00,1.2295,1.22985,1.2294,1.2297,48400000.0
2009-10-14 23:53:00,1.2298,1.22985,1.22955,1.2297,57800000.0
2009-10-14 23:54:00,1.22965,1.23015,1.22955,1.2301,105100000.0
2009-10-14 23:55:00,1.2299,1.2303,1.2299,1.23015,64600000.0
2009-10-14 23:56:00,1.23015,1.2304,1.2301,1.23035,30400000.0
2009-10-14 23:57:00,1.2302,1.2304,1.22985,1.23025,94100000.0
2009-10-14 23:58:00,1.23015,1.23015,1.22965,1.22975,33900000.0
2009-10-14 23:59:00,1.22975,1.23,1.22975,1.2299,51500000.0
2009-10-15 00:00:00,1.2299,1.2299,1.22975,1.22975,33600000.0
2009-10-15 00:01:00,1.22985,1.23045,1.22965,1.23005,103000000.0
2009-10-15 00:02:00,1.23,1.23145,1.2298,1.2311,70800000.0
2009-10-15 00:03:00,1.2311,1.23135,1.231,1.23135,89000000.0
2009-10-15 00:04:00,1.2313,1.2314,1.2312,1.23135,24700000.0
2009-10-15 00:05:00,1.23135,1.23145,1.2312,1.23135,26600000.0
2009-10-15 00:06:00,1.23145,1.23165,1.2313,1.2314,48100000.0
2009-10-15 00:07:00,1.23155,1.23245,1.23115,1.23215,209700000.0
2009-10-15 00:08:00,1.23215,1.2324,1.23185,1.23235,151800000.0
2009-10-15 00:09:00,1.23235,1.23245,1.23225,1.2323,26800000.0
2009-10-15 00:10:00,1.2322,1.2323,1.23205,1.2322,48900000.0
2009-10-15 00:11:00,1.2321,1.2321,1.23205,1.2321,13400000.0
2009-10-15 00:12:00,1.23215,1.2327,1.2319,1.2319,85400000.0
2009-10-15 00:13:00,1.23185,1.2321,1.23165,1.2319,131900000.0
2009-10-15 00:14:00,1.23185,1.23185,1.23145,1.23165,97600000.0
2009-10-15 00:15:00,1.23165,1.2317,1.23155,1.2317,25300000.0
2009-10-15 00:16:00,1.2316,1.2318,1.2316,1.2317,31400000.0
2009-10-15 00:17:00,1.2317,1.2319,1.23165,1.2317,76900000.0
2009-10-15 00:18:00,1.2317,1.23205,1.2315,1.23205,154000000.0
2009-10-15 00:19:00,1.23185,1.2325,1.23175,1.2319,85800000.0
2009-10-15 00:20:00,1.23205,1.2321,1.23185,1.23205,62800000.0
2009-10-15 00:21:00,1.23205,1.23205,1.2318,1.23205,30100000.0
2009-10-15 00:22:00,1.23195,1.23195,1.23135,1.23155,124800000.0
2009-10-15 00:23:00,1.23155,1.2318,1.23155,1.2318,87300000.0
2009-10-15 00:24:00,1.23175,1.23185,1.2315,1.23175,132700000.0
2009-10-15 00:25:00,1.23175,1.23175,1.23165,1.23175,74800000.0
2009-10-15 00:26:00,1.23165,1.23185,1.2315,1.23175,118800000.0
2009-10-15 00:27:00,1.23185,1.23185,1.23135,1.23155,231000000.0
2009-10-15 00:28:00,1.23155,1.2318,1.23145,1.23175,254000000.0
2009-10-15 00:29:00,1.23175,1.23175,1.23135,1.2316,103700000.0
2009-10-15 00:30:00,1.2316,1.23185,1.2316,1.2317,22700000.0
2009-10-15 00:31:00,1.2316,1.2318,1.2316,1.2318,10100000.0
2009-10-15 00:32:00,1.23185,1.23185,1.23185,1.23185,1900000.0
2009-10-15 00:33:00,1.2319,1.2319,1.2318,1.2318,3800000.0
2009-10-15 00:34:00,1.23175,1.2318,1.23175,1.2318,3800000.0
2009-10-15 00:35:00,1.23185,1.23195,1.2318,1.23185,9500000.0
2009-10-15 00:36:00,1.2318,1.2319,1.2315,1.2316,16400000.0
2009-10-15 00:37:00,1.23165,1.2317,1.2316,1.2316,9500000.0
2009-10-15 00:38:00,1.23165,1.23175,1.23165,1.23165,11400000.0
2009-10-15 00:39:00,1.2316,1.23165,1.2316,1.23165,3800000.0
2009-10-15 00:40:00,1.23165,1.2318,1.23165,1.23175,34200000.0
2009-10-15 00:41:00,1.23185,1.23185,1.23175,1.23185,11400000.0
2009-10-15 00:42:00,1.23185,1.23185,1.2318,1.2318,3800000.0
2009-10-15 00:43:00,1.23175,1.23175,1.23175,1.23175,5700000.0
2009-10-15 00:44:00,1.23165,1.23175,1.2315,1.2315,11400000.0
2009-10-15 00:45:00,1.23145,1.2317,1.23145,1.2317,9500000.0
2009-10-15 00:46:00,1.2316,1.2318,1.2316,1.23165,14100000.0
2009-10-15 00:47:00,1.2317,1.2318,1.2313,1.2317,23600000.0
2009-10-15 00:48:00,1.2318,1.232,1.2317,1.2317,22000000.0
2009-10-15 00:49:00,1.23175,1.2319,1.2317,1.23185,14700000.0
2009-10-15 00:50:00,1.23175,1.23175,1.23165,1.23165,5700000.0
2009-10-15 00:51:00,1.2317,1.2317,1.23125,1.23155,41800000.0
2009-10-15 00:52:00,1.23155,1.2316,1.23125,1.2314,41800000.0
2009-10-15 00:53:00,1.2314,1.2314,1.23125,1.23125,5700000.0
2009-10-15 00:54:00,1.2313,1.23175,1.23125,1.23165,121700000.0
2009-10-15 00:55:00,1.2317,1.23175,1.23155,1.2317,28500000.0
2009-10-15 00:56:00,1.23165,1.23165,1.23155,1.23165,15200000.0
2009-10-15 00:57:00,1.23155,1.23175,1.2314,1.2317,43700000.0
2009-10-15 00:58:00,1.2318,1.2319,1.2317,1.2317,15200000.0
2009-10-15 00:59:00,1.2315,1.2315,1.2312,1.2312,280000000.0
2009-10-15 01:00:00,1.23125,1.23155,1.23125,1.2314,17400000.0
2009-10-15 01:01:00,1.2312,1.23175,1.2312,1.23175,30500000.0
2009-10-15 01:02:00,1.23175,1.2318,1.2314,1.2317,54800000.0
2009-10-15 01:03:00,1.23135,1.2316,1.2313,1.2316,68700000.0
2009-10-15 01:04:00,1.2314,1.23155,1.2312,1.2312,35000000.0
2009-10-15 01:05:00,1.2312,1.23145,1.2312,1.23145,24400000.0
2009-10-15 01:06:00,1.23145,1.23165,1.23135,1.2316,115900000.0
2009-10-15 01:07:00,1.23155,1.23155,1.23145,1.23145,13700000.0
2009-10-15 01:08:00,1.23145,1.2317,1.2313,1.2317,47700000.0
2009-10-15 01:09:00,1.2317,1.2317,1.2315,1.2315,15900000.0
2009-10-15 01:10:00,1.2315,1.2315,1.23115,1.2313,49900000.0
2009-10-15 01:11:00,1.2314,1.2314,1.2313,1.2313,3800000.0
2009-10-15 01:12:00,1.2316,1.2316,1.231,1.23105,67900000.0
2009-10-15 01:13:00,1.2311,1.232,1.2308,1.23125,196400000.0
2009-10-15 01:14:00,1.23135,1.2315,1.23105,1.2312,180400000.0
2009-10-15 01:15:00,1.23135,1.2318,1.23115,1.23155,60600000.0
2009-10-15 01:16:00,1.2314,1.23235,1.2312,1.232,234000000.0
2009-10-15 01:17:00,1.23195,1.2326,1.23145,1.23245,147500000.0
2009-10-15 01:18:00,1.23245,1.2329,1.2323,1.23275,90300000.0
2009-10-15 01:19:00,1.23285,1.2332,1.2325,1.2325,94000000.0
2009-10-15 01:20:00,1.2325,1.23255,1.23225,1.23255,53800000.0
2009-10-15 01:21:00,1.23235,1.2325,1.23235,1.23245,26300000.0
2009-10-15 01:22:00,1.23245,1.2326,1.2324,1.2325,25400000.0
2009-10-15 01:23:00,1.2324,1.2324,1.23225,1.23225,16400000.0
2009-10-15 01:24:00,1.2321,1.2321,1.23205,1.23205,17500000.0
2009-10-15 01:25:00,1.2321,1.23215,1.232,1.232,9500000.0
2009-10-15 01:26:00,1.2321,1.2321,1.23205,1.23205,7600000.0
2009-10-15 01:27:00,1.2321,1.23215,1.2317,1.23195,125100000.0
2009-10-15 01:28:00,1.23195,1.232,1.23195,1.232,9700000.0
2009-10-15 01:29:00,1.23195,1.23195,1.2319,1.2319,25900000.0
2009-10-15 01:30:00,1.23185,1.232,1.2315,1.2317,121600000.0
2009-10-15 01:31:00,1.23165,1.23175,1.2316,1.2316,38300000.0
2009-10-15 01:32:00,1.23165,1.2317,1.2315,1.23165,42200000.0
2009-10-15 01:33:00,1.23085,1.23131,1.23041,1.23131,86500000.0
2009-10-15 01:34:00,1.23145,1.23175,1.23145,1.23165,13500000.0
2009-10-15 01:35:00,1.23175,1.23175,1.23155,1.23155,3800000.0
2009-10-15 01:36:00,1.23165,1.2318,1.23165,1.2317,30200000.0
2009-10-15 01:37:00,1.2316,1.23175,1.2316,1.23175,17800000.0
2009-10-15 01:38:00,1.2317,1.23175,1.2316,1.2316,12100000.0
2009-10-15 01:39:00,1.2319,1.232,1.2317,1.2319,16500000.0
2009-10-15 01:40:00,1.23185,1.23185,1.23125,1.2316,82500000.0
2009-10-15 01:41:00,1.23155,1.23155,1.2314,1.23155,23900000.0
2009-10-15 01:42:00,1.23155,1.2317,1.23145,1.2316,53200000.0
2009-10-15 01:43:00,1.23155,1.23155,1.23155,1.23155,1900000.0
2009-10-15 01:44:00,1.2315,1.23165,1.2315,1.23165,9500000.0
2009-10-15 01:45:00,1.2316,1.2319,1.2316,1.2318,13000000.0
2009-10-15 01:46:00,1.2319,1.2322,1.2318,1.2321,32400000.0
2009-10-15 01:47:00,1.23205,1.2321,1.23205,1.2321,5700000.0
2009-10-15 01:48:00,1.232,1.232,1.23165,1.23185,73200000.0
2009-10-15 01:49:00,1.2316,1.23185,1.2311,1.2312,155700000.0
2009-10-15 01:50:00,1.2311,1.23115,1.2308,1.23115,35300000.0
2009-10-15 01:51:00,1.231,1.2311,1.231,1.23105,9200000.0
2009-10-15 01:52:00,1.2309,1.2316,1.2307,1.2315,91800000.0
2009-10-15 01:53:00,1.2314,1.23145,1.23105,1.23115,103700000.0
2009-10-15 01:54:00,1.2313,1.2316,1.2311,1.2314,37600000.0
2009-10-15 01:55:00,1.2313,1.2315,1.2311,1.2312,65900000.0
2009-10-15 01:56:00,1.23155,1.23155,1.2314,1.2315,22600000.0
2009-10-15 01:57:00,1.2316,1.232,1.23155,1.2319,48600000.0
2009-10-15 01:58:00,1.2318,1.2324,1.2311,1.2322,184800000.0
2009-10-15 01:59:00,1.2322,1.23305,1.23215,1.23265,115600000.0
2009-10-15 02:00:00,1.23265,1.23265,1.23205,1.23235,194800000.0
2009-10-15 02:01:00,1.23225,1.23245,1.23215,1.2324,160500000.0
2009-10-15 02:02:00,1.2323,1.2325,1.23225,1.23235,74600000.0
2009-10-15 02:03:00,1.23245,1.23265,1.23165,1.2324,137700000.0
2009-10-15 02:04:00,1.23245,1.23245,1.2318,1.23185,93100000.0
2009-10-15 02:05:00,1.23185,1.23295,1.23185,1.2324,79400000.0
2009-10-15 02:06:00,1.23225,1.23295,1.232,1.2323,133700000.0
2009-10-15 02:07:00,1.2324,1.2331,1.23225,1.23275,111200000.0
2009-10-15 02:08:00,1.2328,1.23295,1.23205,1.2326,80800000.0
2009-10-15 02:09:00,1.23255,1.233,1.23245,1.23285,52300000.0
2009-10-15 02:10:00,1.2329,1.233,1.2326,1.23285,100500000.0
2009-10-15 02:11:00,1.23285,1.2331,1.23255,1.2329,112200000.0
2009-10-15 02:12:00,1.2328,1.23295,1.232,1.23235,178400000.0
2009-10-15 02:13:00,1.2324,1.23245,1.2319,1.23205,60100000.0
2009-10-15 02:14:00,1.23215,1.2324,1.232,1.23235,66500000.0
2009-10-15 02:15:00,1.23235,1.2327,1.23225,1.23245,68900000.0
2009-10-15 02:16:00,1.23225,1.2326,1.2317,1.2319,142700000.0
2009-10-15 02:17:00,1.23195,1.23265,1.23175,1.2321,129600000.0
2009-10-15 02:18:00,1.23225,1.23275,1.23215,1.2326,115500000.0
2009-10-15 02:19:00,1.2325,1.2329,1.23215,1.2325,93800000.0
2009-10-15 02:20:00,1.2326,1.23305,1.2325,1.23285,77300000.0
2009-10-15 02:21:00,1.23265,1.2329,1.2325,1.23275,56000000.0
2009-10-15 02:22:00,1.2327,1.23285,1.23235,1.2326,87500000.0
2009-10-15 02:23:00,1.2326,1.233,1.2325,1.23255,115800000.0
2009-10-15 02:24:00,1.2325,1.2327,1.23235,1.2327,50700000.0
2009-10-15 02:25:00,1.2327,1.23295,1.23235,1.23295,109300000.0
2009-10-15 02:26:00,1.23285,1.233,1.2327,1.2329,108000000.0
2009-10-15 02:27:00,1.23275,1.23325,1.23275,1.23325,91600000.0
2009-10-15 02:28:00,1.2331,1.2335,1.2329,1.2333,117700000.0
2009-10-15 02:29:00,1.23335,1.23335,1.2329,1.2329,58900000.0
2009-10-15 02:30:00,1.23305,1.23355,1.23275,1.233,109700000.0
2009-10-15 02:31:00,1.233,1.23365,1.233,1.23355,39000000.0
2009-10-15 02:32:00,1.2336,1.2336,1.2332,1.23345,89600000.0
2009-10-15 02:33:00,1.23355,1.2337,1.2333,1.23355,56100000.0
2009-10-15 02:34:00,1.23365,1.23365,1.2334,1.23355,92500000.0
2009-10-15 02:35:00,1.2335,1.23365,1.23325,1.2335,117900000.0
2009-10-15 02:36:00,1.2334,1.2336,1.23315,1.2336,78000000.0
2009-10-15 02:37:00,1.2336,1.23365,1.23325,1.2334,61800000.0
2009-10-15 02:38:00,1.2333,1.23355,1.2333,1.23335,58700000.0
2009-10-15 02:39:00,1.23315,1.23345,1.23315,1.23315,130500000.0
2009-10-15 02:40:00,1.23325,1.23325,1.23285,1.23305,106300000.0
2009-10-15 02:41:00,1.23315,1.23325,1.2328,1.23325,69800000.0
2009-10-15 02:42:00,1.2331,1.2331,1.23225,1.23275,134000001.0
2009-10-15 02:43:00,1.2327,1.2332,1.23255,1.23295,48700000.0
2009-10-15 02:44:00,1.23285,1.2331,1.2325,1.2331,91400000.0
2009-10-15 02:45:00,1.2331,1.2331,1.2324,1.23265,99400000.0
2009-10-15 02:46:00,1.23275,1.233,1.23265,1.233,50400000.0
2009-10-15 02:47:00,1.23295,1.2331,1.2324,1.23265,85100000.0
2009-10-15 02:48:00,1.2328,1.2329,1.2325,1.23265,98400000.0
2009-10-15 02:49:00,1.2326,1.2327,1.2323,1.23255,68800000.0
2009-10-15 02:50:00,1.23245,1.23275,1.23205,1.2322,121900000.0
2009-10-15 02:51:00,1.2323,1.23245,1.2316,1.2321,132600000.0
2009-10-15 02:52:00,1.2321,1.2321,1.23185,1.2321,42900000.0
2009-10-15 02:53:00,1.23195,1.23195,1.23125,1.2316,105100000.0
2009-10-15 02:54:00,1.2318,1.2324,1.23165,1.23185,95800000.0
2009-10-15 02:55:00,1.23185,1.23225,1.23175,1.232,108400000.0
2009-10-15 02:56:00,1.2319,1.23195,1.23145,1.2319,56300000.0
2009-10-15 02:57:00,1.2319,1.2319,1.23035,1.23035,155000000.0
2009-10-15 02:58:00,1.23035,1.2314,1.2302,1.231,208100000.0
2009-10-15 02:59:00,1.23065,1.2314,1.2306,1.231,124500000.0
2009-10-15 03:00:00,1.2312,1.2317,1.23085,1.2314,179200000.0
2009-10-15 03:01:00,1.23155,1.23165,1.2311,1.2312,85200000.0
2009-10-15 03:02:00,1.2313,1.23155,1.23105,1.23135,114500000.0
2009-10-15 03:03:00,1.23135,1.2316,1.231,1.23125,95700000.0
2009-10-15 03:04:00,1.23115,1.2312,1.2306,1.23085,93700000.0
2009-10-15 03:05:00,1.2307,1.2308,1.2303,1.23065,96900000.0
2009-10-15 03:06:00,1.23075,1.23105,1.23055,1.23065,147200000.0
2009-10-15 03:07:00,1.23075,1.2313,1.23065,1.2312,118100000.0
2009-10-15 03:08:00,1.23135,1.23135,1.2308,1.2312,98100000.0
2009-10-15 03:09:00,1.2312,1.2316,1.2312,1.23125,54500000.0
2009-10-15 03:10:00,1.23135,1.23135,1.2309,1.2309,43300000.0
2009-10-15 03:11:00,1.2312,1.2312,1.2309,1.2309,21600000.0
2009-10-15 03:12:00,1.2309,1.2314,1.23085,1.2311,56700000.0
2009-10-15 03:13:00,1.231,1.23145,1.231,1.23125,69500000.0
2009-10-15 03:14:00,1.23135,1.23135,1.23105,1.2313,35900000.0
2009-10-15 03:15:00,1.23135,1.23145,1.23125,1.23125,23500000.0
2009-10-15 03:16:00,1.23135,1.23185,1.2313,1.23155,101900000.0
2009-10-15 03:17:00,1.2315,1.23165,1.2312,1.2315,73900000.0
2009-10-15 03:18:00,1.23155,1.23165,1.23065,1.23095,95000000.0
2009-10-15 03:19:00,1.23095,1.23095,1.23075,1.23085,19000000.0
2009-10-15 03:20:00,1.2308,1.231,1.2303,1.23095,118100000.0
2009-10-15 03:21:00,1.23095,1.23105,1.2308,1.23095,52900000.0
2009-10-15 03:22:00,1.23085,1.23105,1.23055,1.23105,139200000.0
2009-10-15 03:23:00,1.23105,1.23115,1.23075,1.23085,52300000.0
2009-10-15 03:24:00,1.23095,1.23095,1.2306,1.23095,61500000.0
2009-10-15 03:25:00,1.23095,1.23105,1.2307,1.23095,53500000.0
2009-10-15 03:26:00,1.23105,1.2311,1.2305,1.23095,65100000.0
2009-10-15 03:27:00,1.23085,1.23105,1.23085,1.2309,16600000.0
2009-10-15 03:28:00,1.23105,1.2313,1.23085,1.23105,68800000.0
2009-10-15 03:29:00,1.23095,1.2312,1.2307,1.2312,73400000.0
2009-10-15 03:30:00,1.2312,1.2314,1.23095,1.23095,31600000.0
2009-10-15 03:31:00,1.2311,1.2312,1.23075,1.2311,65700000.0
2009-10-15 03:32:00,1.2312,1.23135,1.2308,1.23115,49100000.0
2009-10-15 03:33:00,1.231,1.23115,1.23075,1.231,34600000.0
2009-10-15 03:34:00,1.23085,1.2313,1.23075,1.23115,39800000.0
2009-10-15 03:35:00,1.231,1.2312,1.2309,1.2309,48300000.0
2009-10-15 03:36:00,1.23085,1.231,1.2307,1.23095,59000000.0
2009-10-15 03:37:00,1.231,1.23125,1.23075,1.23105,78700000.0
2009-10-15 03:38:00,1.2308,1.23105,1.23065,1.23095,36400000.0
2009-10-15 03:39:00,1.23095,1.2312,1.2308,1.2308,50400000.0
2009-10-15 03:40:00,1.23085,1.2312,1.23075,1.231,66200000.0
2009-10-15 03:41:00,1.231,1.23125,1.23065,1.23125,70800000.0
2009-10-15 03:42:00,1.23125,1.23155,1.23115,1.23115,46200000.0
2009-10-15 03:43:00,1.23125,1.23175,1.2311,1.2312,76600000.0
2009-10-15 03:44:00,1.2315,1.2317,1.23135,1.2317,48600000.0
2009-10-15 03:45:00,1.2317,1.23185,1.2316,1.2316,62700000.0
2009-10-15 03:46:00,1.23165,1.2318,1.23125,1.2314,52700000.0
2009-10-15 03:47:00,1.2314,1.2315,1.23125,1.23125,68900000.0
2009-10-15 03:48:00,1.23135,1.23135,1.23105,1.2311,57600000.0
2009-10-15 03:49:00,1.23115,1.2313,1.2309,1.23115,105100000.0
2009-10-15 03:50:00,1.2311,1.2313,1.2311,1.2312,51000000.0
2009-10-15 03:51:00,1.23125,1.23125,1.2311,1.2311,23700000.0
2009-10-15 03:52:00,1.23135,1.23135,1.2312,1.2312,6400000.0
2009-10-15 03:53:00,1.2311,1.2312,1.23095,1.23105,54500000.0
2009-10-15 03:54:00,1.23115,1.23125,1.23105,1.2311,87000000.0
2009-10-15 03:55:00,1.2311,1.23135,1.2311,1.2313,38500000.0
2009-10-15 03:56:00,1.23135,1.23145,1.2311,1.2313,63500000.0
2009-10-15 03:57:00,1.23135,1.23135,1.2312,1.2313,105700000.0
2009-10-15 03:58:00,1.23145,1.2317,1.2313,1.2317,40200000.0
2009-10-15 03:59:00,1.2316,1.2316,1.23105,1.2314,90900000.0
2009-10-15 04:00:00,1.23145,1.23145,1.2313,1.2313,34700000.0
2009-10-15 04:01:00,1.23135,1.23145,1.23085,1.2311,178400000.0
2009-10-15 04:02:00,1.23105,1.23135,1.23105,1.23115,31800000.0
2009-10-15 04:03:00,1.2312,1.23135,1.23105,1.23105,28200000.0
2009-10-15 04:04:00,1.2311,1.23125,1.2309,1.23105,57200000.0
2009-10-15 04:05:00,1.231,1.231,1.231,1.231,1900000.0
2009-10-15 04:06:00,1.23095,1.231,1.23095,1.231,7600000.0
2009-10-15 04:07:00,1.23095,1.2311,1.2307,1.2311,211400000.0
2009-10-15 04:08:00,1.23105,1.23105,1.2308,1.2309,137200000.0
2009-10-15 04:09:00,1.23085,1.23115,1.23085,1.23105,254200000.0
2009-10-15 04:10:00,1.23105,1.2311,1.2304,1.23065,218600000.0
2009-10-15 04:11:00,1.23065,1.2308,1.23025,1.2306,79500000.0
2009-10-15 04:12:00,1.2306,1.23095,1.2303,1.23035,97900000.0
2009-10-15 04:13:00,1.23035,1.23055,1.2303,1.23055,40400000.0
2009-10-15 04:14:00,1.2304,1.23045,1.23015,1.2302,77400000.0
2009-10-15 04:15:00,1.2302,1.2304,1.23,1.23,84000000.0
2009-10-15 04:16:00,1.23,1.2303,1.23,1.23015,103700000.0
2009-10-15 04:17:00,1.2301,1.23025,1.23005,1.23005,20300000.0
2009-10-15 04:18:00,1.2303,1.2304,1.23005,1.2304,20000000.0
2009-10-15 04:19:00,1.23035,1.23035,1.22995,1.23025,76100000.0
2009-10-15 04:20:00,1.23015,1.2303,1.2299,1.2301,110700000.0
2009-10-15 04:21:00,1.23,1.23,1.22885,1.22885,108800000.0
2009-10-15 04:22:00,1.22905,1.22975,1.2288,1.22885,218100000.0
2009-10-15 04:23:00,1.2291,1.22955,1.22895,1.22915,110900000.0
2009-10-15 04:24:00,1.229,1.22915,1.22875,1.2289,200300000.0
2009-10-15 04:25:00,1.2288,1.22935,1.22865,1.22895,180300000.0
2009-10-15 04:26:00,1.22915,1.22985,1.229,1.22975,169900000.0
2009-10-15 04:27:00,1.22975,1.23015,1.2293,1.22995,158400000.0
2009-10-15 04:28:00,1.22995,1.23,1.22975,1.22995,30600000.0
2009-10-15 04:29:00,1.2299,1.23,1.22955,1.2299,54100000.0
2009-10-15 04:30:00,1.22985,1.2302,1.22965,1.2302,67700000.0
2009-10-15 04:31:00,1.23005,1.23035,1.2297,1.23025,135300000.0
2009-10-15 04:32:00,1.23045,1.2305,1.23005,1.2304,73700000.0
2009-10-15 04:33:00,1.23035,1.2306,1.2301,1.23035,71400000.0
2009-10-15 04:34:00,1.2303,1.23075,1.2303,1.2307,128100000.0
2009-10-15 04:35:00,1.2306,1.2307,1.2304,1.2307,77500000.0
2009-10-15 04:36:00,1.2308,1.231,1.23015,1.2309,109100000.0
2009-10-15 04:37:00,1.2309,1.2312,1.2309,1.2311,81500000.0
2009-10-15 04:38:00,1.23105,1.2312,1.2309,1.2309,57300000.0
2009-10-15 04:39:00,1.23085,1.2314,1.23075,1.23105,79900000.0
2009-10-15 04:40:00,1.2311,1.2311,1.2308,1.23095,158800000.0
2009-10-15 04:41:00,1.23095,1.23115,1.23075,1.2309,96000000.0
2009-10-15 04:42:00,1.23095,1.2311,1.2307,1.23085,160200000.0
2009-10-15 04:43:00,1.2308,1.2313,1.23035,1.231,290200000.0
2009-10-15 04:44:00,1.231,1.231,1.2302,1.2306,140100000.0
2009-10-15 04:45:00,1.23055,1.2308,1.23045,1.23045,94400000.0
2009-10-15 04:46:00,1.2304,1.23055,1.2303,1.2305,41900000.0
2009-10-15 04:47:00,1.23045,1.23095,1.2304,1.23055,114800000.0
2009-10-15 04:48:00,1.2306,1.2308,1.23035,1.2306,87000000.0
2009-10-15 04:49:00,1.2305,1.23095,1.23045,1.2308,83100000.0
2009-10-15 04:50:00,1.2308,1.2309,1.2307,1.2308,62100000.0
2009-10-15 04:51:00,1.23075,1.2312,1.23065,1.2312,45200000.0
2009-10-15 04:52:00,1.2311,1.2314,1.23085,1.23135,179299999.0
2009-10-15 04:53:00,1.23125,1.2315,1.23095,1.2313,91200000.0
2009-10-15 04:54:00,1.23125,1.2315,1.231,1.2312,162000000.0
2009-10-15 04:55:00,1.2312,1.2312,1.2308,1.23095,149500000.0
2009-10-15 04:56:00,1.23095,1.23105,1.23045,1.23065,104100000.0
2009-10-15 04:57:00,1.23055,1.2309,1.23045,1.2307,117900000.0
2009-10-15 04:58:00,1.23065,1.2309,1.23055,1.2306,107899999.0
2009-10-15 04:59:00,1.2308,1.2311,1.2307,1.2307,269800000.0
2009-10-15 05:00:00,1.2307,1.23125,1.23025,1.23065,200200000.0
2009-10-15 05:01:00,1.23095,1.23135,1.2308,1.23125,71000000.0
2009-10-15 05:02:00,1.2312,1.23145,1.2308,1.2309,54700000.0
2009-10-15 05:03:00,1.23095,1.23095,1.2305,1.2305,42400000.0
2009-10-15 05:04:00,1.2309,1.23145,1.2308,1.23135,88100000.0
2009-10-15 05:05:00,1.23135,1.23135,1.23115,1.2312,17500000.0
2009-10-15 05:06:00,1.23115,1.2314,1.23115,1.23135,13000000.0
2009-10-15 05:07:00,1.23145,1.2315,1.23105,1.2315,33500000.0
2009-10-15 05:08:00,1.23145,1.2315,1.2309,1.2311,119100000.0
2009-10-15 05:09:00,1.23105,1.2313,1.23095,1.23125,65100000.0
2009-10-15 05:10:00,1.23125,1.23155,1.23125,1.2315,26800000.0
2009-10-15 05:11:00,1.23108,1.23156,1.23066,1.231,64700000.0
2009-10-15 05:12:00,1.23155,1.232,1.23145,1.23195,34200000.0
2009-10-15 05:13:00,1.2319,1.232,1.2317,1.23185,52200000.0
2009-10-15 05:14:00,1.2318,1.2318,1.2316,1.23175,11600000.0
2009-10-15 05:15:00,1.2316,1.23195,1.2316,1.23195,13500000.0
2009-10-15 05:16:00,1.2319,1.2319,1.2315,1.23155,48800000.0
2009-10-15 05:17:00,1.2317,1.23195,1.23165,1.23195,11400000.0
2009-10-15 05:18:00,1.23185,1.23185,1.23165,1.23165,23200000.0
2009-10-15 05:19:00,1.2316,1.23205,1.2315,1.2317,106000000.0
2009-10-15 05:20:00,1.23175,1.23195,1.23165,1.2319,119300000.0
2009-10-15 05:21:00,1.23195,1.23215,1.23175,1.2321,64999999.0
2009-10-15 05:22:00,1.2319,1.2321,1.2317,1.2317,51100000.0
2009-10-15 05:23:00,1.2318,1.2319,1.2317,1.2319,32700000.0
2009-10-15 05:24:00,1.23185,1.23195,1.23175,1.23185,48900000.0
2009-10-15 05:25:00,1.23185,1.23195,1.2317,1.2317,39000000.0
2009-10-15 05:26:00,1.2317,1.2317,1.23135,1.2316,57899999.0
2009-10-15 05:27:00,1.23175,1.23185,1.2315,1.23155,28700000.0
2009-10-15 05:28:00,1.23175,1.23185,1.23175,1.2318,5700000.0
2009-10-15 05:29:00,1.23185,1.232,1.23175,1.23185,55700000.0
2009-10-15 05:30:00,1.23195,1.232,1.2318,1.23185,26900000.0
2009-10-15 05:31:00,1.2319,1.2322,1.2319,1.2322,30500000.0
2009-10-15 05:32:00,1.2322,1.23235,1.23205,1.23235,45000000.0
2009-10-15 05:33:00,1.23225,1.23235,1.23195,1.23215,75799999.0
2009-10-15 05:34:00,1.23215,1.2322,1.23185,1.2322,23800000.0
2009-10-15 05:35:00,1.23215,1.23215,1.2321,1.2321,8900000.0
2009-10-15 05:36:00,1.23215,1.2323,1.2321,1.2321,28300000.0
2009-10-15 05:37:00,1.2322,1.2322,1.2321,1.2321,13000000.0
2009-10-15 05:38:00,1.2321,1.2324,1.2321,1.2323,29200000.0
2009-10-15 05:39:00,1.2323,1.23255,1.2322,1.2324,50100000.0
2009-10-15 05:40:00,1.23245,1.23265,1.23215,1.23235,101900000.0
2009-10-15 05:41:00,1.23235,1.2325,1.2322,1.23235,43200000.0
2009-10-15 05:42:00,1.2323,1.2325,1.232,1.23245,72200000.0
2009-10-15 05:43:00,1.23245,1.23245,1.23185,1.2321,66200000.0
2009-10-15 05:44:00,1.2321,1.23235,1.2321,1.23225,33100000.0
2009-10-15 05:45:00,1.23235,1.23245,1.23215,1.23245,35800000.0
2009-10-15 05:46:00,1.23245,1.23245,1.23215,1.2323,31800000.0
2009-10-15 05:47:00,1.2322,1.2323,1.23155,1.2317,139500000.0
2009-10-15 05:48:00,1.2317,1.23255,1.23165,1.2323,113700000.0
2009-10-15 05:49:00,1.23255,1.2329,1.2324,1.23285,52800000.0
2009-10-15 05:50:00,1.2327,1.2329,1.2325,1.2326,46400000.0
2009-10-15 05:51:00,1.23265,1.2329,1.23235,1.2328,58700000.0
2009-10-15 05:52:00,1.23295,1.23315,1.2324,1.23285,173200000.0
2009-10-15 05:53:00,1.23295,1.2331,1.23245,1.233,174500000.0
2009-10-15 05:54:00,1.2328,1.23345,1.2328,1.23345,33500000.0
2009-10-15 05:55:00,1.23325,1.2334,1.23295,1.23315,64900000.0
2009-10-15 05:56:00,1.23315,1.23325,1.23295,1.23315,37800000.0
2009-10-15 05:57:00,1.23315,1.23335,1.2329,1.23335,38100000.0
2009-10-15 05:58:00,1.23335,1.23335,1.23335,1.23335,29000000.0
2009-10-15 05:59:00,1.23335,1.23335,1.23335,1.23335,55200000.0
2009-10-15 06:00:00,1.23265,1.2327,1.23235,1.2327,120300000.0
2009-10-15 06:01:00,1.23275,1.23305,1.23255,1.23305,36300000.0
2009-10-15 06:02:00,1.23305,1.23315,1.233,1.2331,18600000.0
2009-10-15 06:03:00,1.2331,1.2333,1.2331,1.23325,28500000.0
2009-10-15 06:04:00,1.23315,1.2333,1.2327,1.23315,78200000.0
2009-10-15 06:05:00,1.23305,1.2333,1.233,1.2332,44100000.0
2009-10-15 06:06:00,1.2331,1.23315,1.2329,1.2331,41400000.0
2009-10-15 06:07:00,1.2329,1.23325,1.23275,1.23305,32000000.0
2009-10-15 06:08:00,1.233,1.23335,1.23285,1.23285,31400000.0
2009-10-15 06:09:00,1.23285,1.23285,1.2327,1.2328,36800000.0
2009-10-15 06:10:00,1.23275,1.2328,1.23255,1.23255,13300000.0
2009-10-15 06:11:00,1.23255,1.23255,1.23225,1.23235,66100000.0
2009-10-15 06:12:00,1.2323,1.2324,1.23225,1.2323,39600000.0
2009-10-15 06:13:00,1.23225,1.23255,1.23225,1.2325,22200000.0
2009-10-15 06:14:00,1.2325,1.23255,1.2325,1.23255,9500000.0
2009-10-15 06:15:00,1.2326,1.2327,1.2326,1.23265,36200000.0
2009-10-15 06:16:00,1.2327,1.2327,1.2324,1.2327,34900000.0
2009-10-15 06:17:00,1.2326,1.2327,1.2326,1.23265,12700000.0
2009-10-15 06:18:00,1.2326,1.2328,1.2326,1.2327,11100000.0
2009-10-15 06:19:00,1.2327,1.23285,1.2327,1.2327,23800000.0
2009-10-15 06:20:00,1.2328,1.233,1.2325,1.23275,48500000.0
2009-10-15 06:21:00,1.23285,1.23285,1.2327,1.23285,7300000.0
2009-10-15 06:22:00,1.2328,1.2331,1.23265,1.2327,36500000.0
2009-10-15 06:23:00,1.2328,1.2328,1.2324,1.23245,61900000.0
2009-10-15 06:24:00,1.2324,1.2325,1.2324,1.23245,18400000.0
2009-10-15 06:25:00,1.23235,1.23245,1.23205,1.23205,36300000.0
2009-10-15 06:26:00,1.23215,1.23225,1.2321,1.2321,30500000.0
2009-10-15 06:27:00,1.23205,1.23225,1.232,1.2322,57200000.0
2009-10-15 06:28:00,1.2321,1.2322,1.232,1.23215,26900000.0
2009-10-15 06:29:00,1.23235,1.23255,1.2323,1.2325,38700000.0
2009-10-15 06:30:00,1.23245,1.2325,1.23225,1.23235,23000000.0
2009-10-15 06:31:00,1.23245,1.2326,1.23235,1.23245,58000000.0
2009-10-15 06:32:00,1.2325,1.233,1.2325,1.2328,23300000.0
2009-10-15 06:33:00,1.2329,1.2329,1.2326,1.2327,46800000.0
2009-10-15 06:34:00,1.23275,1.23285,1.2324,1.23245,36900000.0
2009-10-15 06:35:00,1.2326,1.23335,1.2326,1.23335,40000000.0
2009-10-15 06:36:00,1.2334,1.2334,1.23315,1.23315,5700000.0
2009-10-15 06:37:00,1.2334,1.23345,1.233,1.2331,48800000.0
2009-10-15 06:38:00,1.23335,1.2336,1.23335,1.23345,33000000.0
2009-10-15 06:39:00,1.23345,1.23345,1.2333,1.23335,9200000.0
2009-10-15 06:40:00,1.23325,1.23335,1.233,1.23335,46500000.0
2009-10-15 06:41:00,1.2332,1.23335,1.2332,1.23325,11300000.0
2009-10-15 06:42:00,1.23335,1.2334,1.2331,1.2331,7600000.0
2009-10-15 06:43:00,1.23315,1.23335,1.23315,1.2333,43500000.0
2009-10-15 06:44:00,1.23335,1.2339,1.233,1.2331,77800000.0
2009-10-15 06:45:00,1.23305,1.2333,1.2329,1.23325,71500000.0
2009-10-15 06:46:00,1.2334,1.2335,1.2331,1.23325,65100000.0
2009-10-15 06:47:00,1.23335,1.2335,1.2332,1.2335,48200000.0
2009-10-15 06:48:00,1.2334,1.2335,1.23285,1.23335,147000000.0
2009-10-15 06:49:00,1.2332,1.23365,1.2332,1.2335,47200000.0
2009-10-15 06:50:00,1.2334,1.23375,1.23295,1.2334,57300000.0
2009-10-15 06:51:00,1.2334,1.2335,1.23325,1.2335,23800000.0
2009-10-15 06:52:00,1.23325,1.23385,1.2331,1.23385,34200000.0
2009-10-15 06:53:00,1.23365,1.23405,1.23355,1.2339,41500000.0
2009-10-15 06:54:00,1.23405,1.23405,1.2337,1.2338,18900000.0
2009-10-15 06:55:00,1.23375,1.23375,1.23345,1.23355,40600000.0
2009-10-15 06:56:00,1.2336,1.23375,1.2336,1.23365,62400000.0
2009-10-15 06:57:00,1.23365,1.2337,1.2336,1.23365,53400000.0
2009-10-15 06:58:00,1.23365,1.23365,1.2335,1.23355,71100000.0
2009-10-15 06:59:00,1.2336,1.2337,1.23345,1.23345,34500000.0
2009-10-15 07:00:00,1.2335,1.2335,1.2333,1.23335,91200000.0
2009-10-15 07:01:00,1.23345,1.2335,1.2332,1.23325,104800000.0
2009-10-15 07:02:00,1.23325,1.2338,1.2331,1.23345,205700000.0
2009-10-15 07:03:00,1.23345,1.23345,1.23295,1.23325,217900000.0
2009-10-15 07:04:00,1.23325,1.2333,1.2331,1.2331,29900000.0
2009-10-15 07:05:00,1.233,1.23305,1.2327,1.23275,88300000.0
2009-10-15 07:06:00,1.23265,1.23305,1.23265,1.23305,38900000.0
2009-10-15 07:07:00,1.233,1.2333,1.233,1.233,110700000.0
2009-10-15 07:08:00,1.233,1.23315,1.23295,1.23315,54900000.0
2009-10-15 07:09:00,1.2332,1.23325,1.23275,1.23275,115400000.0
2009-10-15 07:10:00,1.23295,1.2332,1.23285,1.23285,92800000.0
2009-10-15 07:11:00,1.23285,1.2331,1.23285,1.23305,49400000.0
2009-10-15 07:12:00,1.23305,1.2331,1.233,1.233,12100000.0
2009-10-15 07:13:00,1.233,1.233,1.233,1.233,1900000.0
2009-10-15 07:14:00,1.23305,1.23305,1.2329,1.233,36000000.0
2009-10-15 07:15:00,1.233,1.23315,1.2329,1.233,33200000.0
2009-10-15 07:16:00,1.23305,1.23305,1.2326,1.2326,44600000.0
2009-10-15 07:17:00,1.2328,1.23295,1.2328,1.23295,25400000.0
2009-10-15 07:18:00,1.23295,1.233,1.23275,1.23295,18100000.0
2009-10-15 07:19:00,1.2331,1.2333,1.2331,1.2332,27800000.0
2009-10-15 07:20:00,1.2333,1.2333,1.23315,1.2332,16500000.0
2009-10-15 07:21:00,1.23315,1.23335,1.23295,1.2331,31600000.0
2009-10-15 07:22:00,1.2331,1.2332,1.23295,1.23305,41300000.0
2009-10-15 07:23:00,1.23295,1.233,1.23295,1.233,30100000.0
2009-10-15 07:24:00,1.23295,1.23305,1.23265,1.23275,63900000.0
2009-10-15 07:25:00,1.2327,1.2328,1.23255,1.23275,83300000.0
2009-10-15 07:26:00,1.2327,1.23295,1.23255,1.23285,27300000.0
2009-10-15 07:27:00,1.2328,1.233,1.2327,1.233,21900000.0
2009-10-15 07:28:00,1.23258,1.23262,1.23238,1.23256,108400000.0
2009-10-15 07:29:00,1.2331,1.23335,1.233,1.23325,27400000.0
2009-10-15 07:30:00,1.23335,1.23335,1.23295,1.23305,11400000.0
2009-10-15 07:31:00,1.233,1.233,1.23295,1.23295,7600000.0
2009-10-15 07:32:00,1.2322,1.23235,1.23214,1.2322,13000000.0
2009-10-15 07:33:00,1.23285,1.233,1.2325,1.23265,145200001.0
2009-10-15 07:34:00,1.2328,1.2331,1.23265,1.23265,132000000.0
2009-10-15 07:35:00,1.23275,1.23275,1.2327,1.2327,13600000.0
2009-10-15 07:36:00,1.2327,1.2327,1.23235,1.2325,72000000.0
2009-10-15 07:37:00,1.2325,1.23265,1.2323,1.2325,60499999.0
2009-10-15 07:38:00,1.2328,1.23285,1.2327,1.23285,26400000.0
2009-10-15 07:39:00,1.23285,1.23285,1.23235,1.23245,110600000.0
2009-10-15 07:40:00,1.2325,1.2325,1.23235,1.23245,115500000.0
2009-10-15 07:41:00,1.23255,1.23255,1.2324,1.23255,56000000.0
2009-10-15 07:42:00,1.23245,1.23245,1.2324,1.2324,8000000.0
2009-10-15 07:43:00,1.23235,1.23235,1.23235,1.23235,1600000.0
2009-10-15 07:44:00,1.23235,1.23255,1.2318,1.23185,188100000.0
2009-10-15 07:45:00,1.23185,1.2323,1.23185,1.23215,107200000.0
2009-10-15 07:46:00,1.23225,1.2325,1.232,1.23215,206500000.0
2009-10-15 07:47:00,1.23205,1.23215,1.2314,1.23155,100400000.0
2009-10-15 07:48:00,1.23155,1.2318,1.2314,1.2317,82100000.0
2009-10-15 07:49:00,1.23165,1.2317,1.23145,1.23155,105600000.0
2009-10-15 07:50:00,1.23135,1.2321,1.23135,1.23195,181200000.0
2009-10-15 07:51:00,1.232,1.23215,1.23175,1.23195,66900000.0
2009-10-15 07:52:00,1.23195,1.2321,1.23185,1.2319,65100000.0
2009-10-15 07:53:00,1.23175,1.2322,1.23175,1.23185,98000000.0
2009-10-15 07:54:00,1.23185,1.23215,1.23165,1.2319,105300000.0
2009-10-15 07:55:00,1.2319,1.2319,1.2317,1.2317,87500000.0
2009-10-15 07:56:00,1.23165,1.23195,1.23165,1.2318,80400000.0
2009-10-15 07:57:00,1.23185,1.232,1.23165,1.2317,83600000.0
2009-10-15 07:58:00,1.2316,1.23175,1.2316,1.2317,33200000.0
2009-10-15 07:59:00,1.23175,1.23185,1.2317,1.2317,50500000.0
2009-10-15 08:00:00,1.23175,1.2322,1.2316,1.2322,182400000.0
2009-10-15 08:01:00,1.23215,1.23215,1.23185,1.232,69900000.0
2009-10-15 08:02:00,1.232,1.23245,1.232,1.23245,16300000.0
2009-10-15 08:03:00,1.23245,1.23245,1.23245,1.23245,10000000.0
2009-10-15 08:04:00,1.23245,1.23245,1.2314,1.2318,228500000.0
2009-10-15 08:05:00,1.23185,1.2322,1.23155,1.23215,175600000.0
2009-10-15 08:06:00,1.2321,1.23215,1.23205,1.23205,80100000.0
2009-10-15 08:07:00,1.2322,1.23245,1.23205,1.2323,111200000.0
2009-10-15 08:08:00,1.23245,1.23245,1.23195,1.232,137900000.0
2009-10-15 08:09:00,1.23195,1.2322,1.2319,1.23215,71400000.0
2009-10-15 08:10:00,1.23215,1.2322,1.23155,1.23185,166400000.0
2009-10-15 08:11:00,1.2319,1.232,1.2318,1.232,103500000.0
2009-10-15 08:12:00,1.232,1.23265,1.232,1.23225,145600000.0
2009-10-15 08:13:00,1.23235,1.23265,1.232,1.232,125100000.0
2009-10-15 08:14:00,1.23195,1.23255,1.23195,1.2322,156700000.0
2009-10-15 08:15:00,1.2322,1.23235,1.23195,1.2321,33300000.0
2009-10-15 08:16:00,1.2321,1.23245,1.2321,1.2321,51100000.0
2009-10-15 08:17:00,1.2324,1.2325,1.23205,1.2324,137900000.0
2009-10-15 08:18:00,1.2324,1.2327,1.23225,1.2325,88500000.0
2009-10-15 08:19:00,1.2324,1.23275,1.232,1.23225,188700000.0
2009-10-15 08:20:00,1.23245,1.23305,1.232,1.23285,112600000.0
2009-10-15 08:21:00,1.2328,1.2328,1.2325,1.23275,99900000.0
2009-10-15 08:22:00,1.23275,1.23295,1.2324,1.2327,101600000.0
2009-10-15 08:23:00,1.2327,1.23315,1.2327,1.2331,78000000.0
2009-10-15 08:24:00,1.23315,1.23325,1.2325,1.23295,139800000.0
2009-10-15 08:25:00,1.233,1.23365,1.23275,1.2333,246100000.0
2009-10-15 08:26:00,1.23325,1.23385,1.2332,1.2335,287300000.0
2009-10-15 08:27:00,1.2334,1.23385,1.23315,1.2338,102900000.0
2009-10-15 08:28:00,1.23375,1.23385,1.2329,1.23355,163200000.0
2009-10-15 08:29:00,1.23365,1.234,1.2329,1.234,229000000.0
2009-10-15 08:30:00,1.23405,1.2341,1.23325,1.2334,264500000.0
2009-10-15 08:31:00,1.2334,1.2335,1.2332,1.2334,144000000.0
2009-10-15 08:32:00,1.23355,1.23405,1.2333,1.2338,212900000.0
2009-10-15 08:33:00,1.23385,1.23385,1.2334,1.2336,130300000.0
2009-10-15 08:34:00,1.23355,1.2341,1.23345,1.23385,292800000.0
2009-10-15 08:35:00,1.23385,1.23435,1.2338,1.23385,82700000.0
2009-10-15 08:36:00,1.2338,1.23455,1.2337,1.23435,166200000.0
2009-10-15 08:37:00,1.2344,1.23455,1.2338,1.23425,254200000.0
2009-10-15 08:38:00,1.23425,1.23425,1.234,1.2342,62900000.0
2009-10-15 08:39:00,1.2342,1.2342,1.2336,1.23385,145500000.0
2009-10-15 08:40:00,1.23385,1.23385,1.2334,1.2335,121100000.0
2009-10-15 08:41:00,1.23345,1.23355,1.2331,1.2331,215800000.0
2009-10-15 08:42:00,1.2329,1.2333,1.2329,1.2331,115800000.0
2009-10-15 08:43:00,1.2331,1.2333,1.23275,1.23285,194400000.0
2009-10-15 08:44:00,1.23285,1.2331,1.23285,1.23305,145100000.0
2009-10-15 08:45:00,1.23305,1.23305,1.2328,1.23285,25900000.0
2009-10-15 08:46:00,1.2329,1.2333,1.2329,1.233,116900000.0
2009-10-15 08:47:00,1.233,1.23375,1.2329,1.2336,324900000.0
2009-10-15 08:48:00,1.2335,1.2335,1.2328,1.23325,212200000.0
2009-10-15 08:49:00,1.2333,1.2334,1.2329,1.2329,151300000.0
2009-10-15 08:50:00,1.23295,1.23325,1.23295,1.23315,83200000.0
2009-10-15 08:51:00,1.23315,1.23355,1.2331,1.23345,137500000.0
2009-10-15 08:52:00,1.23345,1.23395,1.23345,1.2339,197500000.0
2009-10-15 08:53:00,1.2337,1.2341,1.23345,1.23375,125900000.0
2009-10-15 08:54:00,1.2341,1.2345,1.2339,1.2341,153200000.0
2009-10-15 08:55:00,1.2341,1.2341,1.2337,1.23385,58400000.0
2009-10-15 08:56:00,1.23385,1.23395,1.23355,1.2338,130400000.0
2009-10-15 08:57:00,1.2337,1.23395,1.2335,1.2338,81500000.0
2009-10-15 08:58:00,1.23375,1.23395,1.2336,1.23385,58600000.0
2009-10-15 08:59:00,1.23375,1.2338,1.23355,1.23375,90100000.0
2009-10-15 09:00:00,1.23375,1.23415,1.2337,1.23385,119300000.0
2009-10-15 09:01:00,1.23385,1.23385,1.2337,1.2338,42200000.0
2009-10-15 09:02:00,1.2338,1.2341,1.23365,1.2338,124100000.0
2009-10-15 09:03:00,1.23375,1.23425,1.23375,1.23415,59000000.0
2009-10-15 09:04:00,1.2342,1.2344,1.2336,1.2336,212500000.0
2009-10-15 09:05:00,1.23375,1.2341,1.23355,1.23355,156900000.0
2009-10-15 09:06:00,1.23375,1.234,1.23345,1.23385,245500000.0
2009-10-15 09:07:00,1.2338,1.23415,1.23285,1.23305,269100000.0
2009-10-15 09:08:00,1.233,1.2332,1.23275,1.23305,146100000.0
2009-10-15 09:09:00,1.23315,1.23315,1.23285,1.23295,59800000.0
2009-10-15 09:10:00,1.23295,1.2331,1.2322,1.2324,235600000.0
2009-10-15 09:11:00,1.23255,1.23255,1.23235,1.23255,141000000.0
2009-10-15 09:12:00,1.23255,1.2327,1.2324,1.23255,202800000.0
2009-10-15 09:13:00,1.2325,1.2332,1.2324,1.23305,131200000.0
2009-10-15 09:14:00,1.23305,1.23315,1.2329,1.233,173500000.0
2009-10-15 09:15:00,1.23295,1.2331,1.23295,1.23305,36200000.0
2009-10-15 09:16:00,1.23305,1.2333,1.23305,1.2333,194100000.0
2009-10-15 09:17:00,1.2331,1.2335,1.233,1.2334,294100000.0
2009-10-15 09:18:00,1.2332,1.23345,1.23305,1.2332,177600000.0
2009-10-15 09:19:00,1.2332,1.23345,1.2328,1.23325,156100000.0
2009-10-15 09:20:00,1.23335,1.23365,1.23335,1.23355,71200000.0
2009-10-15 09:21:00,1.2336,1.23395,1.23315,1.23345,228000000.0
2009-10-15 09:22:00,1.2334,1.2335,1.23315,1.2335,257200000.0
2009-10-15 09:23:00,1.2335,1.2337,1.2333,1.23335,91000000.0
2009-10-15 09:24:00,1.23335,1.2336,1.23325,1.2335,92200000.0
2009-10-15 09:25:00,1.2334,1.2337,1.23315,1.2334,195700000.0
2009-10-15 09:26:00,1.23345,1.23385,1.2334,1.23385,110000000.0
2009-10-15 09:27:00,1.23385,1.23385,1.23325,1.2334,138600000.0
2009-10-15 09:28:00,1.2334,1.23365,1.2329,1.23315,220800000.0
2009-10-15 09:29:00,1.2332,1.2336,1.233,1.233,290900000.0
2009-10-15 09:30:00,1.23295,1.23305,1.2328,1.23285,210700000.0
2009-10-15 09:31:00,1.2329,1.23315,1.2322,1.2328,388600000.0
2009-10-15 09:32:00,1.2327,1.2328,1.2321,1.23225,484900000.0
2009-10-15 09:33:00,1.23245,1.23285,1.2321,1.2324,256900000.0
2009-10-15 09:34:00,1.23245,1.2328,1.2319,1.23195,298700000.0
2009-10-15 09:35:00,1.23195,1.23205,1.23125,1.2314,160200000.0
2009-10-15 09:36:00,1.2316,1.232,1.2316,1.23175,245200000.0
2009-10-15 09:37:00,1.23175,1.23225,1.23165,1.2322,145400000.0
2009-10-15 09:38:00,1.2322,1.23245,1.2318,1.2321,413000000.0
2009-10-15 09:39:00,1.2321,1.23255,1.2321,1.23255,60000000.0
2009-10-15 09:40:00,1.23255,1.23255,1.23255,1.23255,38400000.0
2009-10-15 09:41:00,1.23255,1.23255,1.23255,1.23255,30000000.0
2009-10-15 09:42:00,1.23255,1.23255,1.23255,1.23255,22400000.0
2009-10-15 09:43:00,1.23255,1.23255,1.23255,1.23255,21000000.0
2009-10-15 09:44:00,1.23255,1.2326,1.23255,1.23255,29700000.0
2009-10-15 09:45:00,1.23255,1.2327,1.23255,1.23255,77200000.0
2009-10-15 09:46:00,1.23255,1.23255,1.23255,1.23255,25000000.0
2009-10-15 09:47:00,1.23255,1.23255,1.2319,1.23215,89800000.0
2009-10-15 09:48:00,1.23215,1.23215,1.23165,1.23205,204600000.0
2009-10-15 09:49:00,1.23195,1.232,1.23185,1.23185,55500000.0
2009-10-15 09:50:00,1.2319,1.232,1.2316,1.2319,119400000.0
2009-10-15 09:51:00,1.2319,1.2319,1.23145,1.2316,89900000.0
2009-10-15 09:52:00,1.2316,1.2317,1.2311,1.23135,212900000.0
2009-10-15 09:53:00,1.2315,1.2316,1.2313,1.2314,221200000.0
2009-10-15 09:54:00,1.2314,1.23165,1.2313,1.23145,225400000.0
2009-10-15 09:55:00,1.23145,1.2319,1.2314,1.23165,247000000.0
2009-10-15 09:56:00,1.23165,1.23175,1.2315,1.2316,233100000.0
2009-10-15 09:57:00,1.2316,1.2322,1.2316,1.23205,210900000.0
2009-10-15 09:58:00,1.2322,1.23245,1.23185,1.232,166700000.0
2009-10-15 09:59:00,1.232,1.23215,1.23155,1.23175,248300000.0
2009-10-15 10:00:00,1.23185,1.23215,1.23125,1.2319,282500000.0
2009-10-15 10:01:00,1.2319,1.2319,1.2313,1.2314,206200000.0
2009-10-15 10:02:00,1.2314,1.23155,1.2314,1.23145,43200000.0
2009-10-15 10:03:00,1.23145,1.23165,1.23125,1.2314,125000000.0
2009-10-15 10:04:00,1.2314,1.2319,1.23125,1.23165,101800000.0
2009-10-15 10:05:00,1.2316,1.23195,1.23155,1.23195,76200000.0
2009-10-15 10:06:00,1.23195,1.2327,1.23185,1.23255,204000000.0
2009-10-15 10:07:00,1.23255,1.2329,1.2324,1.2327,195100000.0
2009-10-15 10:08:00,1.2327,1.23275,1.2322,1.23225,298800000.0
2009-10-15 10:09:00,1.2322,1.2322,1.23165,1.23215,200900000.0
2009-10-15 10:10:00,1.23205,1.2323,1.232,1.2321,123800000.0
2009-10-15 10:11:00,1.23205,1.23255,1.23205,1.2321,309600000.0
2009-10-15 10:12:00,1.23215,1.2331,1.23215,1.2331,323000000.0
2009-10-15 10:13:00,1.23295,1.2331,1.2321,1.2326,383400000.0
2009-10-15 10:14:00,1.23265,1.23265,1.2318,1.23185,235100000.0
2009-10-15 10:15:00,1.2319,1.23225,1.2319,1.23215,239600000.0
2009-10-15 10:16:00,1.2322,1.23225,1.2316,1.2318,268400000.0
2009-10-15 10:17:00,1.2318,1.23195,1.23145,1.2318,167500000.0
2009-10-15 10:18:00,1.23175,1.2321,1.2315,1.2321,76300000.0
2009-10-15 10:19:00,1.232,1.2322,1.23175,1.2321,53100000.0
2009-10-15 10:20:00,1.2321,1.23235,1.2319,1.2321,85800000.0
2009-10-15 10:21:00,1.2322,1.2323,1.23195,1.2321,79400000.0
2009-10-15 10:22:00,1.23205,1.23225,1.2318,1.23205,143900000.0
2009-10-15 10:23:00,1.23205,1.23235,1.23195,1.2323,69200000.0
2009-10-15 10:24:00,1.2321,1.2325,1.2321,1.2323,93800000.0
2009-10-15 10:25:00,1.2323,1.2325,1.23215,1.2324,55600000.0
2009-10-15 10:26:00,1.2324,1.23265,1.2324,1.2326,88700000.0
2009-10-15 10:27:00,1.2327,1.2327,1.2325,1.23255,43800000.0
2009-10-15 10:28:00,1.23265,1.23265,1.23215,1.2324,160900000.0
2009-10-15 10:29:00,1.23235,1.2326,1.2322,1.23225,217000000.0
2009-10-15 10:30:00,1.23235,1.2325,1.23225,1.23245,147800000.0
2009-10-15 10:31:00,1.23245,1.2325,1.23225,1.2325,157800000.0
2009-10-15 10:32:00,1.23245,1.2325,1.2324,1.2324,156400000.0
2009-10-15 10:33:00,1.2324,1.23245,1.2323,1.23235,63900000.0
2009-10-15 10:34:00,1.23235,1.23245,1.23235,1.2324,57500000.0
2009-10-15 10:35:00,1.2324,1.2324,1.2323,1.2323,68300000.0
2009-10-15 10:36:00,1.2323,1.23235,1.23225,1.23235,43200000.0
2009-10-15 10:37:00,1.23235,1.23255,1.23235,1.23255,82700000.0
2009-10-15 10:38:00,1.2324,1.2328,1.23225,1.23275,213300000.0
2009-10-15 10:39:00,1.23275,1.23275,1.2323,1.2324,160400000.0
2009-10-15 10:40:00,1.23235,1.2324,1.2323,1.2323,72600000.0
2009-10-15 10:41:00,1.23235,1.2325,1.2323,1.2324,70500000.0
2009-10-15 10:42:00,1.2324,1.23265,1.23235,1.23255,150300000.0
2009-10-15 10:43:00,1.23255,1.23275,1.23245,1.2326,229600000.0
2009-10-15 10:44:00,1.23265,1.23295,1.23235,1.2325,183200000.0
2009-10-15 10:45:00,1.23265,1.2327,1.2321,1.23255,269700000.0
2009-10-15 10:46:00,1.23265,1.23295,1.2325,1.23285,185500000.0
2009-10-15 10:47:00,1.23295,1.2331,1.23275,1.233,262100000.0
2009-10-15 10:48:00,1.23305,1.2331,1.2329,1.2329,173600000.0
2009-10-15 10:49:00,1.2329,1.23305,1.2327,1.23285,80300000.0
2009-10-15 10:50:00,1.233,1.23305,1.2327,1.23285,121000000.0
2009-10-15 10:51:00,1.23285,1.23285,1.23255,1.2326,66800000.0
2009-10-15 10:52:00,1.23255,1.233,1.23255,1.2329,125800000.0
2009-10-15 10:53:00,1.2327,1.2328,1.2325,1.23255,280500000.0
2009-10-15 10:54:00,1.23265,1.2328,1.2325,1.2328,193800000.0
2009-10-15 10:55:00,1.2327,1.23305,1.23265,1.2329,204200000.0
2009-10-15 10:56:00,1.23285,1.2329,1.2326,1.2327,131500000.0
2009-10-15 10:57:00,1.2328,1.23295,1.23265,1.2327,182100000.0
2009-10-15 10:58:00,1.23275,1.23345,1.2327,1.2333,337800000.0
2009-10-15 10:59:00,1.23325,1.23325,1.23295,1.233,126600000.0
2009-10-15 11:00:00,1.23305,1.2331,1.23265,1.23275,172100000.0
2009-10-15 11:01:00,1.2327,1.2329,1.2325,1.23255,122700000.0
2009-10-15 11:02:00,1.23265,1.2329,1.23265,1.2329,139600000.0
2009-10-15 11:03:00,1.2329,1.2331,1.23255,1.23275,225200000.0
2009-10-15 11:04:00,1.23275,1.23285,1.2326,1.2326,131000000.0
2009-10-15 11:05:00,1.2326,1.23275,1.2323,1.23255,221300000.0
2009-10-15 11:06:00,1.23255,1.2326,1.2324,1.23255,328500000.0
2009-10-15 11:07:00,1.23255,1.23265,1.2323,1.2326,202200000.0
2009-10-15 11:08:00,1.2326,1.2328,1.23235,1.2327,275300000.0
2009-10-15 11:09:00,1.23265,1.23275,1.23215,1.23215,211600000.0
2009-10-15 11:10:00,1.23215,1.23265,1.23205,1.23235,314100000.0
2009-10-15 11:11:00,1.2324,1.23255,1.2321,1.2322,491000000.0
2009-10-15 11:12:00,1.23235,1.2324,1.23195,1.23215,257100000.0
2009-10-15 11:13:00,1.2322,1.2322,1.2319,1.2321,240100000.0
2009-10-15 11:14:00,1.23205,1.23225,1.23195,1.232,92500000.0
2009-10-15 11:15:00,1.232,1.2322,1.23195,1.23215,109600000.0
2009-10-15 11:16:00,1.2321,1.2322,1.23195,1.232,125300000.0
2009-10-15 11:17:00,1.2321,1.2322,1.232,1.232,66300000.0
2009-10-15 11:18:00,1.23195,1.2321,1.23185,1.23205,55000000.0
2009-10-15 11:19:00,1.23205,1.23275,1.23195,1.23255,115400000.0
2009-10-15 11:20:00,1.23255,1.23255,1.23225,1.2323,91200000.0
2009-10-15 11:21:00,1.23225,1.23245,1.2322,1.2323,85000000.0
2009-10-15 11:22:00,1.23225,1.23235,1.23205,1.23215,202200000.0
2009-10-15 11:23:00,1.2321,1.2323,1.232,1.2321,177100000.0
2009-10-15 11:24:00,1.2322,1.23225,1.23185,1.2321,218500000.0
2009-10-15 11:25:00,1.232,1.23215,1.2318,1.232,302400000.0
2009-10-15 11:26:00,1.23205,1.23205,1.2317,1.2319,139400000.0
2009-10-15 11:27:00,1.2319,1.2323,1.23185,1.23205,273700000.0
2009-10-15 11:28:00,1.23205,1.23255,1.23185,1.23245,250300000.0
2009-10-15 11:29:00,1.2325,1.23275,1.2324,1.2326,303100000.0
2009-10-15 11:30:00,1.2326,1.2329,1.2325,1.2327,221500000.0
2009-10-15 11:31:00,1.23265,1.23275,1.23255,1.2326,176500000.0
2009-10-15 11:32:00,1.2326,1.2326,1.23235,1.23235,189300000.0
2009-10-15 11:33:00,1.2324,1.23265,1.2321,1.23215,115300000.0
2009-10-15 11:34:00,1.2322,1.2323,1.2317,1.23205,183000000.0
2009-10-15 11:35:00,1.23205,1.23205,1.23135,1.23145,159700000.0
2009-10-15 11:36:00,1.2315,1.2316,1.2313,1.2314,185800000.0
2009-10-15 11:37:00,1.2312,1.2316,1.2309,1.23125,226100000.0
2009-10-15 11:38:00,1.23145,1.23155,1.23125,1.2314,198100000.0
2009-10-15 11:39:00,1.2314,1.23155,1.2312,1.23155,118700000.0
2009-10-15 11:40:00,1.2315,1.23175,1.2314,1.2314,56300000.0
2009-10-15 11:41:00,1.2314,1.23155,1.23095,1.2312,120100000.0
2009-10-15 11:42:00,1.23115,1.23155,1.2308,1.23145,257400000.0
2009-10-15 11:43:00,1.2313,1.23185,1.2313,1.23175,218700000.0
2009-10-15 11:44:00,1.2318,1.23225,1.23165,1.23225,134600000.0
2009-10-15 11:45:00,1.232,1.23235,1.2314,1.2317,281700000.0
2009-10-15 11:46:00,1.2317,1.2321,1.23135,1.2316,144700000.0
2009-10-15 11:47:00,1.2317,1.23175,1.23115,1.23115,186800000.0
2009-10-15 11:48:00,1.23115,1.23125,1.23045,1.23085,204600000.0
2009-10-15 11:49:00,1.23065,1.23125,1.23065,1.23105,174700000.0
2009-10-15 11:50:00,1.23105,1.2311,1.2308,1.2311,113000000.0
2009-10-15 11:51:00,1.2311,1.23135,1.23095,1.23115,138500000.0
2009-10-15 11:52:00,1.2312,1.23175,1.2311,1.2313,120200000.0
2009-10-15 11:53:00,1.2313,1.2315,1.2311,1.2314,97500000.0
2009-10-15 11:54:00,1.2314,1.23175,1.2313,1.2316,240100000.0
2009-10-15 11:55:00,1.2315,1.23205,1.2315,1.232,158200000.0
2009-10-15 11:56:00,1.23195,1.2323,1.2318,1.232,108900000.0
2009-10-15 11:57:00,1.2319,1.2321,1.23165,1.23195,113200000.0
2009-10-15 11:58:00,1.2319,1.2322,1.23165,1.232,128300000.0
2009-10-15 11:59:00,1.232,1.2322,1.2315,1.23215,121000000.0
2009-10-15 12:00:00,1.2322,1.23265,1.23185,1.2326,275100000.0
2009-10-15 12:01:00,1.2326,1.2329,1.2326,1.2328,69700000.0
2009-10-15 12:02:00,1.2326,1.2331,1.23255,1.2327,199000000.0
2009-10-15 12:03:00,1.23275,1.2328,1.23235,1.2325,123400000.0
2009-10-15 12:04:00,1.2325,1.2325,1.2323,1.2324,63100000.0
2009-10-15 12:05:00,1.2323,1.23265,1.2321,1.23235,216000000.0
2009-10-15 12:06:00,1.23235,1.2327,1.232,1.23255,185400000.0
2009-10-15 12:07:00,1.23255,1.23295,1.2325,1.2327,202300000.0
2009-10-15 12:08:00,1.2327,1.2327,1.2326,1.2326,39600000.0
2009-10-15 12:09:00,1.2327,1.2327,1.23235,1.23255,171200000.0
2009-10-15 12:10:00,1.23245,1.2327,1.2324,1.2326,110200000.0
2009-10-15 12:11:00,1.2326,1.23295,1.2323,1.2328,171600000.0
2009-10-15 12:12:00,1.23285,1.2331,1.2327,1.23285,108800000.0
2009-10-15 12:13:00,1.2328,1.233,1.2327,1.2327,38800000.0
2009-10-15 12:14:00,1.23275,1.23275,1.2322,1.23245,61300000.0
2009-10-15 12:15:00,1.23245,1.23255,1.2323,1.2325,61900000.0
2009-10-15 12:16:00,1.23245,1.23255,1.2322,1.23255,50600000.0
2009-10-15 12:17:00,1.23255,1.233,1.23245,1.233,94000000.0
2009-10-15 12:18:00,1.23305,1.2333,1.23285,1.23325,83700000.0
2009-10-15 12:19:00,1.23325,1.23345,1.2331,1.2332,61700000.0
2009-10-15 12:20:00,1.23325,1.23345,1.2328,1.23325,111800000.0
2009-10-15 12:21:00,1.23325,1.2335,1.23295,1.2333,60500000.0
2009-10-15 12:22:00,1.23325,1.23345,1.23325,1.23335,88300000.0
2009-10-15 12:23:00,1.23335,1.23345,1.2331,1.2333,74400000.0
2009-10-15 12:24:00,1.23335,1.23335,1.23305,1.2331,47700000.0
2009-10-15 12:25:00,1.2332,1.23325,1.23305,1.23305,124000000.0
2009-10-15 12:26:00,1.23305,1.2332,1.2328,1.2329,164500000.0
2009-10-15 12:27:00,1.23295,1.2332,1.2328,1.23315,135900000.0
2009-10-15 12:28:00,1.23305,1.2333,1.2328,1.2328,186000000.0
2009-10-15 12:29:00,1.2329,1.233,1.2326,1.2328,106400000.0
2009-10-15 12:30:00,1.23275,1.23275,1.23225,1.23235,131200000.0
2009-10-15 12:31:00,1.23235,1.23255,1.2322,1.23235,92700000.0
2009-10-15 12:32:00,1.23235,1.2325,1.2323,1.23245,69700000.0
2009-10-15 12:33:00,1.2324,1.2327,1.2324,1.2326,41700000.0
2009-10-15 12:34:00,1.2327,1.2328,1.2324,1.2325,86200000.0
2009-10-15 12:35:00,1.23255,1.23265,1.2324,1.2326,139900000.0
2009-10-15 12:36:00,1.2326,1.2329,1.23245,1.2329,112600000.0
2009-10-15 12:37:00,1.23255,1.2329,1.2324,1.2324,179600000.0
2009-10-15 12:38:00,1.2326,1.23265,1.2324,1.2325,97900000.0
2009-10-15 12:39:00,1.2326,1.2328,1.2323,1.2328,324500000.0
2009-10-15 12:40:00,1.2328,1.23295,1.23265,1.23285,117300000.0
2009-10-15 12:41:00,1.2328,1.2329,1.23245,1.2326,220800000.0
2009-10-15 12:42:00,1.23255,1.2328,1.2324,1.2325,180700000.0
2009-10-15 12:43:00,1.23255,1.23275,1.2324,1.2325,136000000.0
2009-10-15 12:44:00,1.23255,1.23285,1.23235,1.2328,137500000.0
2009-10-15 12:45:00,1.23265,1.23295,1.2323,1.23245,171500000.0
2009-10-15 12:46:00,1.2324,1.2326,1.23215,1.23245,147900000.0
2009-10-15 12:47:00,1.2325,1.23255,1.23215,1.2324,95300000.0
2009-10-15 12:48:00,1.2324,1.23275,1.23225,1.23275,129400000.0
2009-10-15 12:49:00,1.23275,1.23275,1.23255,1.2326,88300000.0
2009-10-15 12:50:00,1.23265,1.23265,1.23255,1.23255,108600000.0
2009-10-15 12:51:00,1.23255,1.2328,1.23225,1.23255,345300000.0
2009-10-15 12:52:00,1.23255,1.2327,1.2325,1.23265,185500000.0
2009-10-15 12:53:00,1.2327,1.2327,1.23245,1.2325,182000000.0
2009-10-15 12:54:00,1.2326,1.2327,1.23235,1.23245,109200000.0
2009-10-15 12:55:00,1.2325,1.23255,1.23245,1.23255,115000000.0
2009-10-15 12:56:00,1.23245,1.2327,1.23215,1.23215,206200000.0
2009-10-15 12:57:00,1.23215,1.23225,1.232,1.232,284400000.0
2009-10-15 12:58:00,1.232,1.23225,1.2318,1.232,246200000.0
2009-10-15 12:59:00,1.232,1.23235,1.2319,1.2323,129300000.0
2009-10-15 13:00:00,1.23225,1.23245,1.2321,1.2321,181900000.0
2009-10-15 13:01:00,1.23205,1.2326,1.23195,1.2323,291200000.0
2009-10-15 13:02:00,1.2323,1.2327,1.23205,1.2325,258500000.0
2009-10-15 13:03:00,1.2324,1.2325,1.23225,1.2323,179900000.0
2009-10-15 13:04:00,1.23235,1.2328,1.23225,1.2326,237100000.0
2009-10-15 13:05:00,1.23255,1.23265,1.2319,1.2322,247200000.0
2009-10-15 13:06:00,1.2323,1.23235,1.2318,1.23205,217000000.0
2009-10-15 13:07:00,1.23205,1.23225,1.2315,1.23175,288500000.0
2009-10-15 13:08:00,1.23185,1.23185,1.23095,1.23095,188500000.0
2009-10-15 13:09:00,1.23095,1.23145,1.2309,1.23115,245800000.0
2009-10-15 13:10:00,1.23125,1.2319,1.2312,1.2317,360100000.0
2009-10-15 13:11:00,1.2314,1.23165,1.23135,1.23135,77600000.0
2009-10-15 13:12:00,1.23135,1.2314,1.2309,1.23095,240000000.0
2009-10-15 13:13:00,1.23085,1.23115,1.2308,1.231,141000000.0
2009-10-15 13:14:00,1.23095,1.23145,1.2303,1.2305,242400000.0
2009-10-15 13:15:00,1.2305,1.2313,1.2305,1.2307,276200000.0
2009-10-15 13:16:00,1.2308,1.2314,1.23045,1.2311,350200000.0
2009-10-15 13:17:00,1.2312,1.2317,1.23075,1.2317,259400000.0
2009-10-15 13:18:00,1.2317,1.23235,1.2316,1.2318,312400000.0
2009-10-15 13:19:00,1.2319,1.23245,1.2317,1.23205,353700000.0
2009-10-15 13:20:00,1.23205,1.23235,1.2316,1.23195,181300000.0
2009-10-15 13:21:00,1.23195,1.23215,1.2317,1.232,192100000.0
2009-10-15 13:22:00,1.23195,1.23245,1.2319,1.23215,229700000.0
2009-10-15 13:23:00,1.2321,1.2329,1.23205,1.23255,270800000.0
2009-10-15 13:24:00,1.23255,1.23295,1.2324,1.23265,210000000.0
2009-10-15 13:25:00,1.23265,1.23275,1.23235,1.23275,174900000.0
2009-10-15 13:26:00,1.23275,1.233,1.23235,1.23275,158600000.0
2009-10-15 13:27:00,1.2326,1.23325,1.23255,1.23275,210100000.0
2009-10-15 13:28:00,1.23285,1.23305,1.2326,1.23265,220800000.0
2009-10-15 13:29:00,1.23265,1.233,1.2324,1.2327,168300000.0
2009-10-15 13:30:00,1.2328,1.233,1.2325,1.2327,352400000.0
2009-10-15 13:31:00,1.2326,1.233,1.23255,1.233,121000000.0
2009-10-15 13:32:00,1.233,1.23345,1.2325,1.2333,292800000.0
2009-10-15 13:33:00,1.23325,1.23355,1.23305,1.23335,225700000.0
2009-10-15 13:34:00,1.2333,1.23385,1.23315,1.2334,253900000.0
2009-10-15 13:35:00,1.2334,1.23365,1.2328,1.23325,219800000.0
2009-10-15 13:36:00,1.2332,1.23365,1.233,1.23325,252400000.0
2009-10-15 13:37:00,1.2332,1.23365,1.233,1.2332,252500000.0
2009-10-15 13:38:00,1.2333,1.2335,1.23305,1.2335,303600000.0
2009-10-15 13:39:00,1.2335,1.2336,1.233,1.2332,311600000.0
2009-10-15 13:40:00,1.2332,1.2336,1.2331,1.23325,203800000.0
2009-10-15 13:41:00,1.2333,1.23375,1.23315,1.23325,282600000.0
2009-10-15 13:42:00,1.23345,1.23375,1.23305,1.2333,315500000.0
2009-10-15 13:43:00,1.2333,1.2333,1.233,1.2333,142500000.0
2009-10-15 13:44:00,1.23315,1.2335,1.2329,1.233,200500000.0
2009-10-15 13:45:00,1.23295,1.2332,1.23285,1.2331,228300000.0
2009-10-15 13:46:00,1.23315,1.2333,1.2331,1.2331,182100000.0
2009-10-15 13:47:00,1.2331,1.2332,1.233,1.2331,120800000.0
2009-10-15 13:48:00,1.2331,1.23345,1.233,1.23315,164100000.0
2009-10-15 13:49:00,1.23315,1.23395,1.233,1.23395,266000000.0
2009-10-15 13:50:00,1.23395,1.2341,1.2335,1.23355,171800000.0
2009-10-15 13:51:00,1.2336,1.23385,1.23355,1.23375,75800000.0
2009-10-15 13:52:00,1.2338,1.23405,1.2335,1.2339,214000000.0
2009-10-15 13:53:00,1.234,1.23405,1.23365,1.2337,261900000.0
2009-10-15 13:54:00,1.23365,1.23415,1.23365,1.23415,194900000.0
2009-10-15 13:55:00,1.23415,1.23415,1.23385,1.23405,230800000.0
2009-10-15 13:56:00,1.23405,1.2343,1.234,1.23425,217200000.0
2009-10-15 13:57:00,1.23415,1.2343,1.2339,1.2341,140900000.0
2009-10-15 13:58:00,1.2341,1.23455,1.23395,1.2342,310200000.0
2009-10-15 13:59:00,1.2342,1.23485,1.23415,1.2343,307300000.0
2009-10-15 14:00:00,1.2344,1.23485,1.23395,1.2341,347700000.0
2009-10-15 14:01:00,1.23405,1.2344,1.2338,1.23395,369600000.0
2009-10-15 14:02:00,1.234,1.2344,1.23375,1.234,373800000.0
2009-10-15 14:03:00,1.2341,1.2342,1.23365,1.234,221100000.0
2009-10-15 14:04:00,1.234,1.23455,1.23385,1.2341,113000000.0
2009-10-15 14:05:00,1.2341,1.2342,1.2335,1.23385,158600000.0
2009-10-15 14:06:00,1.23385,1.23405,1.2337,1.23375,155900000.0
2009-10-15 14:07:00,1.23375,1.23385,1.23305,1.23305,118800000.0
2009-10-15 14:08:00,1.23305,1.23395,1.23305,1.23365,342600000.0
2009-10-15 14:09:00,1.2336,1.23405,1.23335,1.234,354200000.0
2009-10-15 14:10:00,1.23395,1.2341,1.23345,1.23385,309900000.0
2009-10-15 14:11:00,1.23395,1.2341,1.2333,1.23385,319500000.0
2009-10-15 14:12:00,1.2338,1.2343,1.2336,1.23425,220300000.0
2009-10-15 14:13:00,1.2344,1.23455,1.2339,1.2339,178600000.0
2009-10-15 14:14:00,1.2339,1.23485,1.2338,1.23485,279400000.0
2009-10-15 14:15:00,1.23515,1.2357,1.2343,1.23435,367500000.0
2009-10-15 14:16:00,1.2344,1.2355,1.2344,1.23505,258100000.0
2009-10-15 14:17:00,1.2351,1.2358,1.2348,1.2357,318400000.0
2009-10-15 14:18:00,1.23565,1.23565,1.23525,1.2353,133300000.0
2009-10-15 14:19:00,1.2355,1.23575,1.23515,1.2357,279600000.0
2009-10-15 14:20:00,1.2357,1.23635,1.2356,1.23625,306500000.0
2009-10-15 14:21:00,1.2362,1.23665,1.23615,1.23645,157400000.0
2009-10-15 14:22:00,1.23645,1.23715,1.23635,1.237,138900000.0
2009-10-15 14:23:00,1.2368,1.2371,1.2367,1.23705,180600000.0
2009-10-15 14:24:00,1.237,1.23705,1.2364,1.23655,119600000.0
2009-10-15 14:25:00,1.23655,1.2367,1.2365,1.23655,69000000.0
2009-10-15 14:26:00,1.23655,1.2368,1.2364,1.2366,146700000.0
2009-10-15 14:27:00,1.2366,1.23665,1.23595,1.2363,117200000.0
2009-10-15 14:28:00,1.2363,1.2366,1.23605,1.2363,136100000.0
2009-10-15 14:29:00,1.2363,1.2363,1.23575,1.23585,27400000.0
2009-10-15 14:30:00,1.2358,1.23655,1.2357,1.2359,283200000.0
2009-10-15 14:31:00,1.236,1.2361,1.2356,1.23585,181600000.0
2009-10-15 14:32:00,1.2359,1.23635,1.23565,1.2358,177900000.0
2009-10-15 14:33:00,1.2358,1.2359,1.2356,1.2358,209000000.0
2009-10-15 14:34:00,1.2358,1.23585,1.23525,1.23535,107900000.0
2009-10-15 14:35:00,1.23535,1.23565,1.23515,1.2356,335200000.0
2009-10-15 14:36:00,1.23555,1.23575,1.23505,1.2354,419700000.0
2009-10-15 14:37:00,1.2355,1.2358,1.23515,1.23515,228900000.0
2009-10-15 14:38:00,1.23515,1.23535,1.23485,1.2349,234600000.0
2009-10-15 14:39:00,1.23495,1.2351,1.23485,1.23485,240000000.0
2009-10-15 14:40:00,1.23485,1.23515,1.23475,1.2349,278000000.0
2009-10-15 14:41:00,1.2349,1.2352,1.2347,1.23475,212800000.0
2009-10-15 14:42:00,1.23475,1.2351,1.2346,1.23465,250000000.0
2009-10-15 14:43:00,1.23475,1.2352,1.2344,1.2349,145200000.0
2009-10-15 14:44:00,1.235,1.235,1.23465,1.23495,273100000.0
2009-10-15 14:45:00,1.2351,1.2351,1.23435,1.2345,403000000.0
2009-10-15 14:46:00,1.23455,1.23455,1.23415,1.23425,151100000.0
2009-10-15 14:47:00,1.2342,1.23455,1.2341,1.23445,109000000.0
2009-10-15 14:48:00,1.23445,1.23505,1.23445,1.23495,237600000.0
2009-10-15 14:49:00,1.23495,1.2352,1.2347,1.235,274100000.0
2009-10-15 14:50:00,1.235,1.23535,1.23485,1.2352,126400000.0
2009-10-15 14:51:00,1.2352,1.2353,1.23495,1.23515,252800000.0
2009-10-15 14:52:00,1.23505,1.23525,1.23465,1.2352,241900000.0
2009-10-15 14:53:00,1.23525,1.2355,1.2351,1.23545,393700000.0
2009-10-15 14:54:00,1.2355,1.2358,1.2353,1.2355,234400000.0
2009-10-15 14:55:00,1.2354,1.2358,1.2352,1.2358,196600000.0
2009-10-15 14:56:00,1.2358,1.236,1.2354,1.2355,250100000.0
2009-10-15 14:57:00,1.2355,1.23565,1.2354,1.23555,249800000.0
2009-10-15 14:58:00,1.23555,1.23555,1.2353,1.2355,151000000.0
2009-10-15 14:59:00,1.2356,1.2357,1.23535,1.2355,248200000.0
2009-10-15 15:00:00,1.2355,1.23585,1.23535,1.2358,240400000.0
2009-10-15 15:01:00,1.2357,1.2361,1.23555,1.23595,299400000.0
2009-10-15 15:02:00,1.2359,1.23625,1.2358,1.2361,179900000.0
2009-10-15 15:03:00,1.23615,1.2362,1.23575,1.2359,181700000.0
2009-10-15 15:04:00,1.2359,1.2361,1.23555,1.2357,201100000.0
2009-10-15 15:05:00,1.23565,1.236,1.23525,1.23575,249700000.0
2009-10-15 15:06:00,1.23575,1.23575,1.2354,1.2354,266000000.0
2009-10-15 15:07:00,1.2355,1.2358,1.2354,1.2355,190400000.0
2009-10-15 15:08:00,1.2355,1.2356,1.23525,1.2356,313800000.0
2009-10-15 15:09:00,1.23565,1.23575,1.23485,1.23505,186200000.0
2009-10-15 15:10:00,1.23515,1.23515,1.2343,1.23485,267900000.0
2009-10-15 15:11:00,1.2348,1.235,1.23455,1.23475,259300000.0
2009-10-15 15:12:00,1.23485,1.2349,1.2347,1.23475,204700000.0
2009-10-15 15:13:00,1.2348,1.23505,1.2347,1.23495,213900000.0
2009-10-15 15:14:00,1.23495,1.235,1.2346,1.2346,149300000.0
2009-10-15 15:15:00,1.23465,1.235,1.23445,1.23445,204500000.0
2009-10-15 15:16:00,1.2344,1.2344,1.2341,1.23415,212800000.0
2009-10-15 15:17:00,1.23415,1.23415,1.2339,1.23395,237000000.0
2009-10-15 15:18:00,1.23395,1.2342,1.2338,1.23395,163500000.0
2009-10-15 15:19:00,1.23395,1.2343,1.23395,1.23415,141800000.0
2009-10-15 15:20:00,1.23415,1.23475,1.23405,1.23465,265500000.0
2009-10-15 15:21:00,1.23465,1.23485,1.23465,1.23475,27600000.0
2009-10-15 15:22:00,1.23475,1.23475,1.23435,1.23435,34400000.0
2009-10-15 15:23:00,1.23455,1.2346,1.23415,1.23415,149300000.0
2009-10-15 15:24:00,1.2341,1.2342,1.23375,1.234,233700000.0
2009-10-15 15:25:00,1.23405,1.23435,1.23395,1.23435,166900000.0
2009-10-15 15:26:00,1.2343,1.2345,1.23405,1.23415,133900000.0
2009-10-15 15:27:00,1.23415,1.2344,1.2339,1.2342,247200000.0
2009-10-15 15:28:00,1.23425,1.2343,1.2337,1.23415,138000000.0
2009-10-15 15:29:00,1.2341,1.2344,1.23395,1.23435,154400000.0
2009-10-15 15:30:00,1.23445,1.23445,1.23385,1.23405,246200000.0
2009-10-15 15:31:00,1.2341,1.2342,1.23375,1.23405,229600000.0
2009-10-15 15:32:00,1.23395,1.23405,1.2337,1.23385,227400000.0
2009-10-15 15:33:00,1.23385,1.2341,1.2337,1.23395,217000000.0
2009-10-15 15:34:00,1.23405,1.23425,1.23355,1.2341,235300000.0
2009-10-15 15:35:00,1.23405,1.2341,1.2337,1.23385,174300000.0
2009-10-15 15:36:00,1.23385,1.23395,1.2334,1.2336,247400000.0
2009-10-15 15:37:00,1.2336,1.2338,1.2333,1.2335,244500000.0
2009-10-15 15:38:00,1.2335,1.23395,1.2332,1.2337,195900000.0
2009-10-15 15:39:00,1.2338,1.2339,1.2334,1.2334,223800000.0
2009-10-15 15:40:00,1.2334,1.23415,1.23315,1.2339,270000000.0
2009-10-15 15:41:00,1.2339,1.23415,1.2336,1.234,264800000.0
2009-10-15 15:42:00,1.234,1.2341,1.23375,1.234,73200000.0
2009-10-15 15:43:00,1.234,1.23425,1.23365,1.2342,114000000.0
2009-10-15 15:44:00,1.23415,1.23425,1.2335,1.23375,134800000.0
2009-10-15 15:45:00,1.23375,1.23385,1.2334,1.2336,148200000.0
2009-10-15 15:46:00,1.23355,1.2341,1.23355,1.2338,142800000.0
2009-10-15 15:47:00,1.2339,1.23425,1.23375,1.23375,181800000.0
2009-10-15 15:48:00,1.23375,1.2339,1.2333,1.23345,153700000.0
2009-10-15 15:49:00,1.23345,1.2336,1.23325,1.23355,143200000.0
2009-10-15 15:50:00,1.23355,1.23365,1.23325,1.2335,183700000.0
2009-10-15 15:51:00,1.23355,1.23405,1.23325,1.2333,138600000.0
2009-10-15 15:52:00,1.2332,1.23385,1.23305,1.23355,249300000.0
2009-10-15 15:53:00,1.2336,1.23385,1.2333,1.2336,237800000.0
2009-10-15 15:54:00,1.2336,1.2337,1.2333,1.2337,82200000.0
2009-10-15 15:55:00,1.2336,1.2339,1.2334,1.23345,148300000.0
2009-10-15 15:56:00,1.2334,1.2342,1.2333,1.23405,214800000.0
2009-10-15 15:57:00,1.2342,1.2343,1.2337,1.2339,147900000.0
2009-10-15 15:58:00,1.234,1.2341,1.23385,1.23395,102100000.0
2009-10-15 15:59:00,1.23395,1.23435,1.2334,1.23415,111600000.0
2009-10-15 16:00:00,1.23425,1.2345,1.2337,1.23425,309000000.0
2009-10-15 16:01:00,1.23425,1.2343,1.2335,1.23365,269900000.0
2009-10-15 16:02:00,1.23365,1.23375,1.2333,1.23355,162400000.0
2009-10-15 16:03:00,1.23345,1.2338,1.23335,1.2334,283000000.0
2009-10-15 16:04:00,1.2333,1.2342,1.23315,1.2338,272400000.0
2009-10-15 16:05:00,1.23385,1.23415,1.23375,1.23415,183100000.0
2009-10-15 16:06:00,1.23415,1.2342,1.23385,1.23395,164800000.0
2009-10-15 16:07:00,1.2339,1.2341,1.23375,1.2341,265500000.0
2009-10-15 16:08:00,1.2341,1.2341,1.23385,1.23405,219400000.0
2009-10-15 16:09:00,1.23405,1.23415,1.23385,1.23395,104400000.0
2009-10-15 16:10:00,1.23395,1.2341,1.2337,1.234,252300000.0
2009-10-15 16:11:00,1.23395,1.23415,1.23355,1.234,353100000.0
2009-10-15 16:12:00,1.23405,1.23405,1.2332,1.2333,364000000.0
2009-10-15 16:13:00,1.23325,1.23345,1.233,1.2331,307100000.0
2009-10-15 16:14:00,1.23305,1.2335,1.23295,1.23325,205000000.0
2009-10-15 16:15:00,1.2333,1.2335,1.23305,1.2332,105500000.0
2009-10-15 16:16:00,1.23315,1.2333,1.23295,1.23325,136900000.0
2009-10-15 16:17:00,1.23335,1.23365,1.23315,1.23365,85600000.0
2009-10-15 16:18:00,1.2336,1.23375,1.23345,1.23375,67100000.0
2009-10-15 16:19:00,1.2337,1.2337,1.2335,1.2336,50400000.0
2009-10-15 16:20:00,1.2336,1.2337,1.2334,1.2334,46400000.0
2009-10-15 16:21:00,1.2334,1.2335,1.23325,1.23335,125800000.0
2009-10-15 16:22:00,1.23335,1.2335,1.23325,1.23345,174200000.0
2009-10-15 16:23:00,1.23345,1.2337,1.2334,1.23365,117800000.0
2009-10-15 16:24:00,1.2337,1.23375,1.2335,1.2335,43300000.0
2009-10-15 16:25:00,1.2335,1.2337,1.23345,1.23365,57600000.0
2009-10-15 16:26:00,1.2337,1.23375,1.23295,1.23295,89400000.0
2009-10-15 16:27:00,1.2329,1.2329,1.23245,1.23255,74900000.0
2009-10-15 16:28:00,1.23255,1.2334,1.2324,1.2334,118300000.0
2009-10-15 16:29:00,1.2334,1.23355,1.23305,1.23325,197500000.0
2009-10-15 16:30:00,1.23325,1.2333,1.23285,1.233,155000000.0
2009-10-15 16:31:00,1.233,1.23325,1.2329,1.233,124000000.0
2009-10-15 16:32:00,1.23295,1.23315,1.2329,1.23315,283500000.0
2009-10-15 16:33:00,1.23315,1.2333,1.23305,1.2331,107100000.0
2009-10-15 16:34:00,1.2331,1.2332,1.2329,1.23305,283100000.0
2009-10-15 16:35:00,1.23305,1.23335,1.233,1.2333,202400000.0
2009-10-15 16:36:00,1.23345,1.2336,1.233,1.2336,230400000.0
2009-10-15 16:37:00,1.2336,1.23365,1.23315,1.23325,375500000.0
2009-10-15 16:38:00,1.2332,1.23365,1.23305,1.23355,332500000.0
2009-10-15 16:39:00,1.2336,1.2337,1.23335,1.23335,108400000.0
2009-10-15 16:40:00,1.2334,1.23345,1.23305,1.23335,179900000.0
2009-10-15 16:41:00,1.2335,1.23375,1.2333,1.23365,236100000.0
2009-10-15 16:42:00,1.2336,1.2337,1.23345,1.2337,145400000.0
2009-10-15 16:43:00,1.2337,1.23375,1.2331,1.2331,204100000.0
2009-10-15 16:44:00,1.23315,1.23365,1.23295,1.23365,130600000.0
2009-10-15 16:45:00,1.23365,1.2337,1.23315,1.23325,53700000.0
2009-10-15 16:46:00,1.23325,1.2334,1.23325,1.2334,46600000.0
2009-10-15 16:47:00,1.2334,1.23355,1.2332,1.23355,79600000.0
2009-10-15 16:48:00,1.23345,1.2336,1.2333,1.23345,63200000.0
2009-10-15 16:49:00,1.2334,1.2336,1.2333,1.2334,75600000.0
2009-10-15 16:50:00,1.23335,1.23365,1.2333,1.2336,66300000.0
2009-10-15 16:51:00,1.2336,1.23395,1.23335,1.2339,98800000.0
2009-10-15 16:52:00,1.23385,1.2339,1.2332,1.2332,141200000.0
2009-10-15 16:53:00,1.2332,1.23365,1.2332,1.23365,122400000.0
2009-10-15 16:54:00,1.23345,1.23365,1.23345,1.2336,104200000.0
2009-10-15 16:55:00,1.2336,1.2337,1.2331,1.2335,126900000.0
2009-10-15 16:56:00,1.2334,1.23385,1.2334,1.23385,193300000.0
2009-10-15 16:57:00,1.2339,1.2341,1.23365,1.23405,132000000.0
2009-10-15 16:58:00,1.23405,1.2341,1.23365,1.23395,115400000.0
2009-10-15 16:59:00,1.23405,1.23415,1.2337,1.2337,178400000.0
2009-10-15 17:00:00,1.23365,1.2338,1.2332,1.2334,146100000.0
2009-10-15 17:01:00,1.23335,1.2337,1.23305,1.2333,107300000.0
2009-10-15 17:02:00,1.23335,1.23385,1.23325,1.2338,140900000.0
2009-10-15 17:03:00,1.2338,1.23415,1.2338,1.234,90500000.0
2009-10-15 17:04:00,1.23395,1.2344,1.2339,1.23425,292300000.0
2009-10-15 17:05:00,1.23425,1.23475,1.23415,1.2345,293000000.0
2009-10-15 17:06:00,1.2345,1.235,1.23435,1.23465,199000000.0
2009-10-15 17:07:00,1.23465,1.2349,1.23455,1.23475,169800000.0
2009-10-15 17:08:00,1.23475,1.2351,1.2347,1.23495,128300000.0
2009-10-15 17:09:00,1.23495,1.235,1.23475,1.2348,102300000.0
2009-10-15 17:10:00,1.23475,1.2351,1.23475,1.23485,157700000.0
2009-10-15 17:11:00,1.2352,1.2357,1.2349,1.23525,295000000.0
2009-10-15 17:12:00,1.23535,1.2356,1.235,1.2356,247400000.0
2009-10-15 17:13:00,1.23555,1.23595,1.23555,1.2359,251100000.0
2009-10-15 17:14:00,1.2359,1.23595,1.23555,1.23595,320000000.0
2009-10-15 17:15:00,1.2359,1.2363,1.23585,1.23605,242900000.0
2009-10-15 17:16:00,1.236,1.23615,1.23575,1.2361,144500000.0
2009-10-15 17:17:00,1.23605,1.23615,1.23575,1.23585,240600000.0
2009-10-15 17:18:00,1.23575,1.23585,1.23555,1.23555,297400000.0
2009-10-15 17:19:00,1.23565,1.2359,1.23545,1.2355,247100000.0
2009-10-15 17:20:00,1.2355,1.2358,1.23535,1.23555,264600000.0
2009-10-15 17:21:00,1.2355,1.2356,1.2351,1.2353,404300000.0
2009-10-15 17:22:00,1.2353,1.2354,1.235,1.2352,173000000.0
2009-10-15 17:23:00,1.2352,1.2354,1.23515,1.23535,150500000.0
2009-10-15 17:24:00,1.23535,1.23535,1.23505,1.2352,158700000.0
2009-10-15 17:25:00,1.2352,1.2352,1.23495,1.23505,99400000.0
2009-10-15 17:26:00,1.2351,1.23515,1.23485,1.23485,145900000.0
2009-10-15 17:27:00,1.23485,1.23505,1.23475,1.23485,171900000.0
2009-10-15 17:28:00,1.23485,1.2349,1.2347,1.2349,71900000.0
2009-10-15 17:29:00,1.2347,1.2351,1.2347,1.2349,199300000.0
2009-10-15 17:30:00,1.2349,1.2351,1.23475,1.23485,270700000.0
2009-10-15 17:31:00,1.23485,1.23495,1.23475,1.23475,88000000.0
2009-10-15 17:32:00,1.23475,1.235,1.23465,1.23495,147200000.0
2009-10-15 17:33:00,1.23495,1.23495,1.23455,1.23455,188300000.0
2009-10-15 17:34:00,1.23455,1.2347,1.23425,1.2344,132600000.0
2009-10-15 17:35:00,1.2344,1.23465,1.23435,1.23455,147400000.0
2009-10-15 17:36:00,1.23455,1.23465,1.2344,1.2344,152000000.0
2009-10-15 17:37:00,1.2344,1.23455,1.2343,1.23455,132900000.0
2009-10-15 17:38:00,1.23465,1.23495,1.23465,1.23495,166400000.0
2009-10-15 17:39:00,1.23495,1.23505,1.23475,1.23505,171900000.0
2009-10-15 17:40:00,1.23505,1.2352,1.2348,1.2348,166800000.0
2009-10-15 17:41:00,1.2349,1.23525,1.2348,1.23515,226600000.0
2009-10-15 17:42:00,1.23525,1.23525,1.23505,1.23515,48600000.0
2009-10-15 17:43:00,1.23515,1.2353,1.235,1.2352,213600000.0
2009-10-15 17:44:00,1.2352,1.23525,1.2349,1.23495,267400000.0
2009-10-15 17:45:00,1.23505,1.23505,1.23475,1.23495,135200000.0
2009-10-15 17:46:00,1.23495,1.23525,1.23495,1.23515,229100000.0
2009-10-15 17:47:00,1.2351,1.2353,1.23485,1.23495,248500000.0
2009-10-15 17:48:00,1.235,1.23525,1.23495,1.23515,87300000.0
2009-10-15 17:49:00,1.23515,1.23555,1.23465,1.2347,197500000.0
2009-10-15 17:50:00,1.2347,1.23475,1.23425,1.23445,250000000.0
2009-10-15 17:51:00,1.2345,1.2347,1.2345,1.2346,100000000.0
2009-10-15 17:52:00,1.2346,1.23475,1.2344,1.23465,135800000.0
2009-10-15 17:53:00,1.23455,1.23485,1.23455,1.2347,189000000.0
2009-10-15 17:54:00,1.2347,1.23475,1.23455,1.2347,102300000.0
2009-10-15 17:55:00,1.23475,1.23515,1.23465,1.2351,186200000.0
2009-10-15 17:56:00,1.23515,1.2353,1.2348,1.2348,177200000.0
2009-10-15 17:57:00,1.23485,1.235,1.2347,1.23485,271700000.0
2009-10-15 17:58:00,1.23485,1.23505,1.2345,1.23475,234400000.0
2009-10-15 17:59:00,1.23465,1.23495,1.2345,1.2345,109700000.0
2009-10-15 18:00:00,1.23465,1.23495,1.23465,1.2348,238200000.0
2009-10-15 18:01:00,1.2348,1.23505,1.23465,1.23475,170600000.0
2009-10-15 18:02:00,1.23485,1.23485,1.23475,1.23475,43700000.0
2009-10-15 18:03:00,1.23475,1.235,1.2346,1.23465,92000000.0
2009-10-15 18:04:00,1.2348,1.23525,1.23465,1.23515,42800000.0
2009-10-15 18:05:00,1.23505,1.23525,1.235,1.23505,38900000.0
2009-10-15 18:06:00,1.23515,1.2352,1.23505,1.2351,27100000.0
2009-10-15 18:07:00,1.2351,1.2352,1.2349,1.235,36300000.0
2009-10-15 18:08:00,1.2349,1.2354,1.2349,1.23525,67200000.0
2009-10-15 18:09:00,1.23535,1.2356,1.23485,1.2352,100800000.0
2009-10-15 18:10:00,1.23515,1.23545,1.23515,1.23545,85700000.0
2009-10-15 18:11:00,1.23525,1.2353,1.23505,1.23515,77100000.0
2009-10-15 18:12:00,1.23515,1.2353,1.2349,1.23495,76000000.0
2009-10-15 18:13:00,1.23505,1.2355,1.235,1.23515,101100000.0
2009-10-15 18:14:00,1.2351,1.23545,1.235,1.23515,65600000.0
2009-10-15 18:15:00,1.2352,1.23525,1.23505,1.2352,58100000.0
2009-10-15 18:16:00,1.2351,1.23535,1.235,1.2351,103200000.0
2009-10-15 18:17:00,1.2351,1.2353,1.235,1.2353,61900000.0
2009-10-15 18:18:00,1.2353,1.2353,1.23485,1.23485,75900000.0
2009-10-15 18:19:00,1.235,1.23505,1.23475,1.2349,41900000.0
2009-10-15 18:20:00,1.2349,1.235,1.23485,1.235,22500000.0
2009-10-15 18:21:00,1.235,1.2352,1.2349,1.23515,26700000.0
2009-10-15 18:22:00,1.2352,1.2353,1.23475,1.23505,105300000.0
2009-10-15 18:23:00,1.235,1.235,1.2348,1.235,47600000.0
2009-10-15 18:24:00,1.2349,1.23505,1.2349,1.23505,14300000.0
2009-10-15 18:25:00,1.23505,1.23505,1.23465,1.23465,25100000.0
2009-10-15 18:26:00,1.23485,1.23495,1.2348,1.23495,32800000.0
2009-10-15 18:27:00,1.23495,1.23515,1.2347,1.23505,79900000.0
2009-10-15 18:28:00,1.23505,1.2352,1.2348,1.2349,89900000.0
2009-10-15 18:29:00,1.23485,1.2349,1.23465,1.23465,51000000.0
2009-10-15 18:30:00,1.2347,1.2349,1.23465,1.2349,23000000.0
2009-10-15 18:31:00,1.235,1.23505,1.2349,1.2349,37700000.0
2009-10-15 18:32:00,1.23485,1.23495,1.23465,1.23465,38400000.0
2009-10-15 18:33:00,1.2347,1.2349,1.23465,1.2349,26400000.0
2009-10-15 18:34:00,1.23485,1.2349,1.23475,1.2348,36000000.0
2009-10-15 18:35:00,1.23475,1.2348,1.23435,1.2345,37700000.0
2009-10-15 18:36:00,1.2345,1.2345,1.23415,1.23425,61400000.0
2009-10-15 18:37:00,1.23425,1.23455,1.23415,1.23425,79100000.0
2009-10-15 18:38:00,1.2343,1.2351,1.2343,1.23475,89300000.0
2009-10-15 18:39:00,1.23475,1.23525,1.23455,1.235,83700000.0
2009-10-15 18:40:00,1.235,1.23515,1.2348,1.235,49000000.0
2009-10-15 18:41:00,1.235,1.2351,1.23495,1.23505,50200000.0
2009-10-15 18:42:00,1.23505,1.2352,1.23465,1.23505,229200000.0
2009-10-15 18:43:00,1.23505,1.23505,1.2349,1.23495,204700000.0
2009-10-15 18:44:00,1.23495,1.2352,1.23495,1.2352,50400000.0
2009-10-15 18:45:00,1.2352,1.2352,1.23475,1.23475,111800000.0
2009-10-15 18:46:00,1.2348,1.23515,1.23465,1.2347,152900000.0
2009-10-15 18:47:00,1.2347,1.2351,1.2347,1.23495,187900000.0
2009-10-15 18:48:00,1.23505,1.2351,1.2346,1.23465,78200000.0
2009-10-15 18:49:00,1.23465,1.23495,1.2344,1.2344,170100000.0
2009-10-15 18:50:00,1.2345,1.23535,1.2344,1.23525,178000000.0
2009-10-15 18:51:00,1.23525,1.23585,1.23515,1.2357,217500000.0
2009-10-15 18:52:00,1.23575,1.2359,1.23535,1.2354,129600000.0
2009-10-15 18:53:00,1.2354,1.2354,1.23495,1.2351,65200000.0
2009-10-15 18:54:00,1.23515,1.2357,1.23515,1.23545,83100000.0
2009-10-15 18:55:00,1.23545,1.23595,1.23525,1.23595,154600000.0
2009-10-15 18:56:00,1.23595,1.23715,1.2359,1.2367,203300000.0
2009-10-15 18:57:00,1.2367,1.23695,1.23655,1.23675,155800000.0
2009-10-15 18:58:00,1.23675,1.23765,1.23675,1.237,73300000.0
2009-10-15 18:59:00,1.2371,1.2373,1.23665,1.2368,89400000.0
2009-10-15 19:00:00,1.23685,1.23755,1.2367,1.23755,114800000.0
2009-10-15 19:01:00,1.23755,1.23815,1.2375,1.2378,165200000.0
2009-10-15 19:02:00,1.2378,1.2382,1.23755,1.2382,121100000.0
2009-10-15 19:03:00,1.2381,1.2389,1.23805,1.2384,102900000.0
2009-10-15 19:04:00,1.2386,1.2386,1.2383,1.23845,75800000.0
2009-10-15 19:05:00,1.23855,1.2391,1.2384,1.2389,95000000.0
2009-10-15 19:06:00,1.239,1.2392,1.23875,1.23895,96700000.0
2009-10-15 19:07:00,1.2389,1.2391,1.23815,1.23845,148100000.0
2009-10-15 19:08:00,1.23845,1.23855,1.23815,1.2383,86500000.0
2009-10-15 19:09:00,1.23845,1.23845,1.23765,1.2379,74100000.0
2009-10-15 19:10:00,1.2379,1.2382,1.2379,1.2382,57000000.0
2009-10-15 19:11:00,1.2382,1.23835,1.238,1.2382,52800000.0
2009-10-15 19:12:00,1.2382,1.2382,1.2381,1.2382,24900000.0
2009-10-15 19:13:00,1.2382,1.2382,1.23705,1.2373,75300000.0
2009-10-15 19:14:00,1.2373,1.2374,1.23695,1.23725,149800000.0
2009-10-15 19:15:00,1.23735,1.23765,1.2371,1.2376,109600000.0
2009-10-15 19:16:00,1.2376,1.23775,1.23755,1.2377,19100000.0
2009-10-15 19:17:00,1.23775,1.23805,1.2372,1.2373,84900000.0
2009-10-15 19:18:00,1.2374,1.2376,1.23705,1.2376,129800000.0
2009-10-15 19:19:00,1.23775,1.2378,1.23725,1.2378,63700000.0
2009-10-15 19:20:00,1.23775,1.2386,1.2377,1.23855,97200000.0
2009-10-15 19:21:00,1.23845,1.2386,1.23805,1.23805,57500000.0
2009-10-15 19:22:00,1.23805,1.2383,1.23765,1.23805,91100000.0
2009-10-15 19:23:00,1.23805,1.2383,1.2378,1.238,61500000.0
2009-10-15 19:24:00,1.2379,1.23805,1.23785,1.238,124900000.0
2009-10-15 19:25:00,1.23805,1.23885,1.23785,1.2388,43400000.0
2009-10-15 19:26:00,1.2388,1.2388,1.2386,1.2387,36300000.0
2009-10-15 19:27:00,1.2387,1.2387,1.23855,1.23855,12900000.0
2009-10-15 19:28:00,1.23875,1.239,1.2386,1.2389,29100000.0
2009-10-15 19:29:00,1.2389,1.23925,1.23875,1.2391,57000000.0
2009-10-15 19:30:00,1.23895,1.23925,1.2383,1.23875,73700000.0
2009-10-15 19:31:00,1.2383,1.2385,1.23785,1.23805,121600000.0
2009-10-15 19:32:00,1.238,1.2381,1.2376,1.238,66600000.0
2009-10-15 19:33:00,1.2379,1.2384,1.23785,1.23805,87000000.0
2009-10-15 19:34:00,1.23805,1.2384,1.23795,1.23815,40100000.0
2009-10-15 19:35:00,1.23815,1.2385,1.23815,1.2383,114100000.0
2009-10-15 19:36:00,1.2383,1.2383,1.2379,1.2379,66100000.0
2009-10-15 19:37:00,1.23795,1.2381,1.23765,1.23805,39500000.0
2009-10-15 19:38:00,1.23805,1.2382,1.23795,1.2382,39700000.0
2009-10-15 19:39:00,1.238,1.23805,1.23775,1.238,21200000.0
2009-10-15 19:40:00,1.238,1.2382,1.2379,1.238,44100000.0
2009-10-15 19:41:00,1.2379,1.238,1.23755,1.23775,31700000.0
2009-10-15 19:42:00,1.23775,1.23785,1.23765,1.23775,24400000.0
2009-10-15 19:43:00,1.2379,1.23795,1.237,1.23705,40600000.0
2009-10-15 19:44:00,1.2371,1.2372,1.237,1.23715,36100000.0
2009-10-15 19:45:00,1.2372,1.23745,1.23705,1.23705,29600000.0
2009-10-15 19:46:00,1.23725,1.2374,1.2371,1.2373,32500000.0
2009-10-15 19:47:00,1.23725,1.23775,1.2367,1.2376,93500000.0
2009-10-15 19:48:00,1.2376,1.23775,1.23685,1.23715,91600000.0
2009-10-15 19:49:00,1.23715,1.23755,1.23705,1.2375,84000000.0
2009-10-15 19:50:00,1.23715,1.2376,1.23685,1.2376,58800000.0
2009-10-15 19:51:00,1.2376,1.23775,1.23745,1.23745,15200000.0
2009-10-15 19:52:00,1.2375,1.23765,1.2375,1.2375,20000000.0
2009-10-15 19:53:00,1.2375,1.2375,1.23695,1.2373,43500000.0
2009-10-15 19:54:00,1.23735,1.23775,1.237,1.23735,62900000.0
2009-10-15 19:55:00,1.23735,1.23805,1.23725,1.2379,151500000.0
2009-10-15 19:56:00,1.23805,1.2381,1.23745,1.23775,206600000.0
2009-10-15 19:57:00,1.2374,1.23785,1.23735,1.23765,80500000.0
2009-10-15 19:58:00,1.23765,1.2379,1.23765,1.23785,55000000.0
2009-10-15 19:59:00,1.23785,1.2379,1.2373,1.23735,35300000.0
2009-10-15 20:00:00,1.23735,1.23755,1.23695,1.2371,44800000.0
2009-10-15 20:01:00,1.237,1.237,1.23655,1.23675,91900000.0
2009-10-15 20:02:00,1.23655,1.2371,1.23655,1.23695,53700000.0
2009-10-15 20:03:00,1.23695,1.2372,1.23685,1.23705,54000000.0
2009-10-15 20:04:00,1.2371,1.2375,1.23665,1.2375,151200000.0
2009-10-15 20:05:00,1.2375,1.2379,1.23745,1.2377,101600000.0
2009-10-15 20:06:00,1.2377,1.23795,1.2375,1.2377,37500000.0
2009-10-15 20:07:00,1.23765,1.2378,1.2375,1.23775,50100000.0
2009-10-15 20:08:00,1.2378,1.23785,1.23745,1.2375,48200000.0
2009-10-15 20:09:00,1.2376,1.2376,1.23755,1.23755,3700000.0
2009-10-15 20:10:00,1.23755,1.23785,1.23735,1.23755,147100000.0
2009-10-15 20:11:00,1.23755,1.23765,1.23755,1.23755,21500000.0
2009-10-15 20:12:00,1.23765,1.2377,1.2375,1.23765,31900000.0
2009-10-15 20:13:00,1.23765,1.23805,1.23765,1.23795,30200000.0
2009-10-15 20:14:00,1.23795,1.23805,1.2377,1.23795,20900000.0
2009-10-15 20:15:00,1.2379,1.2379,1.2374,1.2374,75500000.0
2009-10-15 20:16:00,1.23745,1.2379,1.2374,1.23775,60300000.0
2009-10-15 20:17:00,1.23775,1.23775,1.23755,1.23765,38900000.0
2009-10-15 20:18:00,1.23755,1.23765,1.23755,1.23765,14000000.0
2009-10-15 20:19:00,1.2376,1.2381,1.23755,1.23755,54800000.0
2009-10-15 20:20:00,1.2378,1.23785,1.23745,1.2376,77500000.0
2009-10-15 20:21:00,1.2377,1.23775,1.2371,1.2372,75800000.0
2009-10-15 20:22:00,1.2372,1.2375,1.23715,1.2374,65200000.0
2009-10-15 20:23:00,1.2374,1.23755,1.23715,1.23735,53500000.0
2009-10-15 20:24:00,1.2374,1.2375,1.2372,1.2375,32700000.0
2009-10-15 20:25:00,1.23745,1.23745,1.23745,1.23745,20700000.0
2009-10-15 20:26:00,1.23745,1.2375,1.2373,1.2374,52900000.0
2009-10-15 20:27:00,1.2374,1.23755,1.23695,1.237,111400000.0
2009-10-15 20:28:00,1.237,1.2371,1.2364,1.23685,194100000.0
2009-10-15 20:29:00,1.23685,1.2379,1.2368,1.2375,259600000.0
2009-10-15 20:30:00,1.23745,1.23765,1.237,1.2372,157200000.0
2009-10-15 20:31:00,1.2372,1.2377,1.237,1.2374,158900000.0
2009-10-15 20:32:00,1.23745,1.23785,1.2374,1.2376,73900000.0
2009-10-15 20:33:00,1.2376,1.23795,1.23745,1.23775,37900000.0
2009-10-15 20:34:00,1.2377,1.2378,1.2377,1.2378,7900000.0
2009-10-15 20:35:00,1.2378,1.2378,1.23725,1.23725,35400000.0
2009-10-15 20:36:00,1.23735,1.23755,1.2364,1.23665,64800000.0
2009-10-15 20:37:00,1.2366,1.23705,1.2364,1.2364,60500000.0
2009-10-15 20:38:00,1.23645,1.23685,1.23645,1.23655,88400000.0
2009-10-15 20:39:00,1.2366,1.23685,1.23615,1.2367,70000000.0
2009-10-15 20:40:00,1.2367,1.2367,1.23645,1.23645,19000000.0
2009-10-15 20:41:00,1.23655,1.23695,1.23655,1.23695,41600000.0
2009-10-15 20:42:00,1.237,1.2371,1.2366,1.2371,111400000.0
2009-10-15 20:43:00,1.2371,1.2372,1.2371,1.2371,21000000.0
2009-10-15 20:44:00,1.23725,1.23725,1.237,1.2371,14800000.0
2009-10-15 20:45:00,1.2371,1.2372,1.2369,1.23695,29000000.0
2009-10-15 20:46:00,1.237,1.23725,1.237,1.2371,31900000.0
2009-10-15 20:47:00,1.2372,1.2379,1.23715,1.2374,52500000.0
2009-10-15 20:48:00,1.2374,1.2374,1.23705,1.2374,39600000.0
2009-10-15 20:49:00,1.2372,1.2374,1.2371,1.2371,30100000.0
2009-10-15 20:50:00,1.2371,1.23725,1.2371,1.23725,9200000.0
2009-10-15 20:51:00,1.23735,1.2375,1.2372,1.2375,17900000.0
2009-10-15 20:52:00,1.2375,1.2375,1.23735,1.23745,16800000.0
2009-10-15 20:53:00,1.2375,1.23755,1.23735,1.2375,33200000.0
2009-10-15 20:54:00,1.2376,1.2376,1.2374,1.2375,28300000.0
2009-10-15 20:55:00,1.2375,1.2375,1.2375,1.2375,4800000.0
2009-10-15 20:56:00,1.2376,1.23775,1.23745,1.23765,37000000.0
2009-10-15 20:57:00,1.23745,1.23755,1.2374,1.2375,10900000.0
2009-10-15 20:58:00,1.2375,1.2377,1.23725,1.2375,24800000.0
2009-10-15 20:59:00,1.2375,1.2375,1.237,1.2372,47200000.0
2009-10-15 21:00:00,1.2372,1.23755,1.2369,1.2374,90300000.0
2009-10-15 21:01:00,1.23685,1.2373,1.23685,1.23725,33600000.0
2009-10-15 21:02:00,1.2373,1.23745,1.2373,1.2374,27300000.0
2009-10-15 21:03:00,1.2374,1.23765,1.2374,1.2375,34800000.0
2009-10-15 21:04:00,1.23755,1.23755,1.2372,1.23735,94800000.0
2009-10-15 21:05:00,1.23745,1.23765,1.2372,1.23745,51300000.0
2009-10-15 21:06:00,1.2375,1.2375,1.2368,1.237,46300000.0
2009-10-15 21:07:00,1.237,1.2373,1.23685,1.23685,8500000.0
2009-10-15 21:08:00,1.2371,1.2374,1.23695,1.23695,26400000.0
2009-10-15 21:09:00,1.237,1.23715,1.2368,1.2371,58400000.0
2009-10-15 21:10:00,1.23695,1.23735,1.23695,1.2373,50900000.0
2009-10-15 21:11:00,1.2373,1.2373,1.23655,1.23695,88100000.0
2009-10-15 21:12:00,1.237,1.2376,1.2367,1.2375,93700000.0
2009-10-15 21:13:00,1.2376,1.23785,1.23745,1.2378,41800000.0
2009-10-15 21:14:00,1.2378,1.2379,1.23765,1.23765,30000000.0
2009-10-15 21:15:00,1.23765,1.23765,1.23705,1.2374,78500000.0
2009-10-15 21:16:00,1.2372,1.2374,1.2372,1.2374,21500000.0
2009-10-15 21:17:00,1.2372,1.23735,1.2369,1.2372,45500000.0
2009-10-15 21:18:00,1.23725,1.2374,1.23715,1.2373,11700000.0
2009-10-15 21:19:00,1.23735,1.2376,1.23705,1.23715,54300000.0
2009-10-15 21:20:00,1.2372,1.2373,1.2372,1.2373,5100000.0
2009-10-15 21:21:00,1.23735,1.23735,1.23715,1.2372,25800000.0
2009-10-15 21:22:00,1.2372,1.2372,1.237,1.23705,22400000.0
2009-10-15 21:23:00,1.23705,1.2372,1.237,1.23705,21000000.0
2009-10-15 21:24:00,1.23705,1.2373,1.2366,1.23715,101100000.0
2009-10-15 21:25:00,1.23715,1.23715,1.2367,1.2371,47700000.0
2009-10-15 21:26:00,1.2371,1.2371,1.237,1.237,19800000.0
2009-10-15 21:27:00,1.237,1.23715,1.237,1.23715,28300000.0
2009-10-15 21:28:00,1.23725,1.2378,1.23715,1.2376,56700000.0
2009-10-15 21:29:00,1.23765,1.23765,1.2372,1.23725,53500000.0
2009-10-15 21:30:00,1.23725,1.2374,1.23715,1.23735,81400000.0
2009-10-15 21:31:00,1.23735,1.2374,1.23735,1.2374,11100000.0
2009-10-15 21:32:00,1.23735,1.23735,1.23735,1.23735,3500000.0
2009-10-15 21:33:00,1.23637,1.23713,1.23637,1.23713,50100000.0
2009-10-15 21:34:00,1.23735,1.23765,1.23735,1.23745,51600000.0
2009-10-15 21:35:00,1.23745,1.23765,1.2373,1.23745,45100000.0
2009-10-15 21:36:00,1.23745,1.23745,1.237,1.23705,44700000.0
2009-10-15 21:37:00,1.23705,1.23715,1.23695,1.2371,19700000.0
2009-10-15 21:38:00,1.2373,1.23795,1.2373,1.23795,23800000.0
2009-10-15 21:39:00,1.2377,1.2382,1.2373,1.2382,50400000.0
2009-10-15 21:40:00,1.2382,1.2382,1.23795,1.238,59800000.0
2009-10-15 21:41:00,1.23805,1.23835,1.23715,1.23715,46600000.0
2009-10-15 21:42:00,1.23715,1.2377,1.23715,1.2375,66100000.0
2009-10-15 21:43:00,1.23755,1.23765,1.23725,1.2376,65900000.0
2009-10-15 21:44:00,1.23775,1.2378,1.2376,1.23765,8000000.0
2009-10-15 21:45:00,1.23765,1.23765,1.2373,1.23755,38800000.0
2009-10-15 21:46:00,1.23755,1.23755,1.23715,1.2373,34900000.0
2009-10-15 21:47:00,1.2374,1.23775,1.237,1.2377,51900000.0
2009-10-15 21:48:00,1.2368,1.23735,1.2368,1.23725,71500000.0
2009-10-15 21:49:00,1.23725,1.2375,1.23705,1.2373,76400000.0
2009-10-15 21:50:00,1.23735,1.2375,1.2373,1.23735,44000000.0
2009-10-15 21:51:00,1.23735,1.23815,1.2373,1.2379,66400000.0
2009-10-15 21:52:00,1.2377,1.23805,1.23755,1.2376,43200000.0
2009-10-15 21:53:00,1.2377,1.2382,1.2376,1.23805,43200000.0
2009-10-15 21:54:00,1.23805,1.2382,1.238,1.23815,22100000.0
2009-10-15 21:55:00,1.238,1.2382,1.2369,1.2371,103100000.0
2009-10-15 21:56:00,1.2373,1.2374,1.2368,1.2373,274800000.0
2009-10-15 21:57:00,1.2373,1.2373,1.23705,1.23705,71400000.0
2009-10-15 21:58:00,1.23705,1.2377,1.237,1.2376,104000000.0
2009-10-15 21:59:00,1.2377,1.2379,1.2373,1.2375,96100000.0
2009-10-15 22:00:00,1.2375,1.2375,1.2374,1.2374,24000000.0
2009-10-15 22:01:00,1.2375,1.23805,1.2374,1.23805,90700000.0
2009-10-15 22:02:00,1.23815,1.2384,1.23775,1.23805,117700000.0
2009-10-15 22:03:00,1.23805,1.23805,1.23655,1.23725,149800000.0
2009-10-15 22:04:00,1.23725,1.23765,1.23685,1.2372,160400000.0
2009-10-15 22:05:00,1.23715,1.23715,1.23685,1.2369,22700000.0
2009-10-15 22:06:00,1.2369,1.2371,1.2365,1.2371,56500000.0
2009-10-15 22:07:00,1.2371,1.2371,1.23695,1.237,31400000.0
2009-10-15 22:08:00,1.237,1.2371,1.23685,1.23685,39800000.0
2009-10-15 22:09:00,1.23685,1.23685,1.23665,1.2367,18800000.0
2009-10-15 22:10:00,1.2367,1.23685,1.2366,1.2367,21400000.0
2009-10-15 22:11:00,1.2367,1.2374,1.23645,1.23725,58600000.0
2009-10-15 22:12:00,1.23725,1.23735,1.23675,1.2369,32200000.0
2009-10-15 22:13:00,1.2369,1.2372,1.2369,1.2372,43200000.0
2009-10-15 22:14:00,1.2372,1.2376,1.23715,1.2373,78900000.0
2009-10-15 22:15:00,1.2373,1.2373,1.23705,1.23715,27900000.0
2009-10-15 22:16:00,1.23715,1.23715,1.2371,1.2371,7400000.0
2009-10-15 22:17:00,1.2372,1.23725,1.23705,1.2371,36400000.0
2009-10-15 22:18:00,1.2371,1.23715,1.2371,1.2371,23500000.0
2009-10-15 22:19:00,1.2371,1.23715,1.2371,1.23715,9200000.0
2009-10-15 22:20:00,1.2371,1.2371,1.237,1.237,41400000.0
2009-10-15 22:21:00,1.23705,1.23705,1.2367,1.237,6000000.0
2009-10-15 22:22:00,1.237,1.237,1.23635,1.2366,35100000.0
2009-10-15 22:23:00,1.23665,1.23695,1.23665,1.23695,15800000.0
2009-10-15 22:24:00,1.23685,1.23685,1.2368,1.2368,12800000.0
2009-10-15 22:25:00,1.2369,1.237,1.23665,1.2367,37700000.0
2009-10-15 22:26:00,1.2367,1.2369,1.23665,1.2368,33100000.0
2009-10-15 22:27:00,1.2369,1.23695,1.23685,1.23695,8200000.0
2009-10-15 22:28:00,1.23695,1.23695,1.23675,1.23675,8000000.0
2009-10-15 22:29:00,1.2368,1.23695,1.23655,1.23695,53500000.0
2009-10-15 22:30:00,1.23675,1.2369,1.2366,1.2367,16600000.0
2009-10-15 22:31:00,1.2367,1.2368,1.2367,1.2368,26400000.0
2009-10-15 22:32:00,1.2368,1.2368,1.2368,1.2368,1600000.0
2009-10-15 22:33:00,1.2368,1.23695,1.23675,1.2368,35400000.0
2009-10-15 22:34:00,1.2369,1.2369,1.2369,1.2369,6400000.0
2009-10-15 22:35:00,1.2369,1.23705,1.23685,1.23685,17600000.0
2009-10-15 22:36:00,1.2369,1.2369,1.2369,1.2369,1600000.0
2009-10-15 22:37:00,1.2369,1.2371,1.2368,1.2368,17900000.0
2009-10-15 22:38:00,1.23705,1.2372,1.23705,1.2372,14400000.0
2009-10-15 22:39:00,1.23715,1.23715,1.23695,1.23705,8400000.0
2009-10-15 22:40:00,1.23705,1.23705,1.23705,1.23705,4800000.0
2009-10-15 22:41:00,1.23705,1.23705,1.236,1.23615,8500000.0
2009-10-15 22:42:00,1.2362,1.2362,1.2362,1.2362,1600000.0
2009-10-15 22:43:00,1.23645,1.2377,1.23645,1.23705,53400000.0
2009-10-15 22:44:00,1.2372,1.23755,1.2369,1.23715,33700000.0
2009-10-15 22:45:00,1.23715,1.23715,1.2361,1.2367,83300000.0
2009-10-15 22:46:00,1.2368,1.2368,1.23595,1.23665,49100000.0
2009-10-15 22:47:00,1.23675,1.2369,1.2365,1.2368,25800000.0
2009-10-15 22:48:00,1.2368,1.23685,1.23655,1.23655,31000000.0
2009-10-15 22:49:00,1.23665,1.237,1.23655,1.23675,34700000.0
2009-10-15 22:50:00,1.2367,1.2367,1.2362,1.23625,28900000.0
2009-10-15 22:51:00,1.23635,1.23675,1.23635,1.23675,28200000.0
2009-10-15 22:52:00,1.23675,1.23675,1.23585,1.236,25400000.0
2009-10-15 22:53:00,1.236,1.23615,1.23565,1.23565,16000000.0
2009-10-15 22:54:00,1.23575,1.23585,1.2354,1.2354,18400000.0
2009-10-15 22:55:00,1.23575,1.23575,1.23575,1.23575,1600000.0
2009-10-15 22:56:00,1.23575,1.2361,1.23575,1.23605,36200000.0
2009-10-15 22:57:00,1.23605,1.23605,1.2354,1.2357,8400000.0
2009-10-15 22:58:00,1.23555,1.23605,1.23545,1.2356,31200000.0
2009-10-15 22:59:00,1.2356,1.2357,1.23535,1.23535,5000000.0
2009-10-15 23:00:00,1.23545,1.2357,1.23525,1.2357,10000000.0
2009-10-15 23:01:00,1.2358,1.23595,1.2358,1.23595,5000000.0
2009-10-15 23:02:00,1.23605,1.23605,1.23585,1.23605,4000000.0
2009-10-15 23:03:00,1.23605,1.23625,1.236,1.23605,17000000.0
2009-10-15 23:04:00,1.23605,1.2362,1.23605,1.2362,6000000.0
2009-10-15 23:05:00,1.23645,1.23645,1.2358,1.2359,12800000.0
2009-10-15 23:06:00,1.2359,1.2368,1.23585,1.2359,66600000.0
2009-10-15 23:07:00,1.23605,1.23635,1.23525,1.2356,34900000.0
2009-10-15 23:08:00,1.2356,1.23565,1.2354,1.23545,23000000.0
2009-10-15 23:09:00,1.23545,1.23575,1.2349,1.23565,29200000.0
2009-10-15 23:10:00,1.23575,1.23575,1.2357,1.23575,9900000.0
2009-10-15 23:11:00,1.2357,1.23575,1.2356,1.2356,14000000.0
2009-10-15 23:12:00,1.2356,1.2358,1.2356,1.2358,5000000.0
2009-10-15 23:13:00,1.23514,1.23514,1.23514,1.23514,8600000.0
2009-10-15 23:14:00,1.2356,1.23565,1.2354,1.2354,8600000.0
2009-10-15 23:15:00,1.2355,1.2357,1.2355,1.2357,11200000.0
2009-10-15 23:16:00,1.2358,1.23595,1.2357,1.23595,14200000.0
2009-10-15 23:17:00,1.23565,1.23568,1.23552,1.2356,22800000.0
2009-10-15 23:18:00,1.23481,1.23481,1.23462,1.23462,18600000.0
2009-10-15 23:19:00,1.236,1.236,1.2358,1.23595,7000000.0
2009-10-15 23:20:00,1.23595,1.23595,1.23595,1.23595,1000000.0
2009-10-15 23:21:00,1.23595,1.23595,1.23515,1.2353,4000000.0
2009-10-15 23:22:00,1.2353,1.2357,1.2353,1.2357,3000000.0
2009-10-15 23:23:00,1.2357,1.2357,1.2357,1.2357,3000000.0
2009-10-15 23:24:00,1.23585,1.23605,1.23585,1.23605,11600000.0
2009-10-15 23:25:00,1.23605,1.23605,1.23595,1.23605,12600000.0
2009-10-15 23:26:00,1.2361,1.2361,1.2361,1.2361,5700000.0
2009-10-15 23:27:00,1.23615,1.23625,1.23615,1.23625,4000000.0
2009-10-15 23:28:00,1.23625,1.23625,1.23605,1.23625,9700000.0
2009-10-15 23:29:00,1.23615,1.23615,1.236,1.2361,23000000.0
2009-10-15 23:30:00,1.2361,1.23625,1.2356,1.23625,44700000.0
2009-10-15 23:31:00,1.23625,1.23625,1.23615,1.23615,2000000.0
2009-10-15 23:32:00,1.23615,1.23615,1.23615,1.23615,3000000.0
2009-10-15 23:33:00,1.23615,1.23615,1.2346,1.236,81800000.0
2009-10-15 23:34:00,1.236,1.23605,1.23595,1.23605,72800000.0
2009-10-15 23:35:00,1.2361,1.23635,1.2361,1.23635,20300000.0
2009-10-15 23:36:00,1.23635,1.2367,1.23635,1.23655,28300000.0
2009-10-15 23:37:00,1.2366,1.2366,1.2365,1.2365,3900000.0
2009-10-15 23:38:00,1.23635,1.23645,1.23635,1.23645,3800000.0
2009-10-15 23:39:00,1.23645,1.23645,1.2363,1.23635,4900000.0
2009-10-15 23:40:00,1.2363,1.2363,1.2363,1.2363,1900000.0
2009-10-15 23:41:00,1.2363,1.2363,1.23595,1.23615,21300000.0
2009-10-15 23:42:00,1.23615,1.23635,1.23615,1.2362,18100000.0
2009-10-15 23:43:00,1.2362,1.23635,1.2361,1.23635,16600000.0
2009-10-15 23:44:00,1.23635,1.23645,1.2357,1.2361,80800000.0
2009-10-15 23:45:00,1.2361,1.23645,1.2361,1.23645,86200000.0
2009-10-15 23:46:00,1.23635,1.23635,1.2361,1.2363,53700000.0
2009-10-15 23:47:00,1.23635,1.23645,1.2362,1.2362,21400000.0
2009-10-15 23:48:00,1.23635,1.2365,1.23625,1.23625,43200000.0
2009-10-15 23:49:00,1.23625,1.23635,1.23625,1.2363,41100000.0
2009-10-15 23:50:00,1.2363,1.2363,1.23615,1.23625,12500000.0
2009-10-15 23:51:00,1.23615,1.23625,1.23615,1.23625,16200000.0
2009-10-15 23:52:00,1.2362,1.2362,1.23595,1.23605,7000000.0
2009-10-15 23:53:00,1.23605,1.23605,1.2357,1.2359,25400000.0
2009-10-15 23:54:00,1.2358,1.23595,1.2358,1.23595,10500000.0
2009-10-15 23:55:00,1.2359,1.2362,1.2359,1.2362,9500000.0
2009-10-15 23:56:00,1.2362,1.2362,1.23615,1.23615,11800000.0
2009-10-15 23:57:00,1.2362,1.23635,1.2362,1.23635,7000000.0
2009-10-15 23:58:00,1.2363,1.2363,1.2363,1.2363,1900000.0
2009-10-15 23:59:00,1.2363,1.2363,1.2352,1.23525,83800000.0
2009-10-16 00:00:00,1.23525,1.23585,1.23525,1.23585,24600000.0
2009-10-16 00:01:00,1.2359,1.23595,1.23585,1.2359,21300000.0
2009-10-16 00:02:00,1.2359,1.2359,1.2359,1.2359,1900000.0
2009-10-16 00:03:00,1.23595,1.23625,1.23585,1.2361,67100000.0
2009-10-16 00:04:00,1.2361,1.2361,1.23555,1.23595,53000000.0
2009-10-16 00:05:00,1.236,1.236,1.2354,1.2356,76800000.0
2009-10-16 00:06:00,1.2356,1.23615,1.2356,1.23615,28500000.0
2009-10-16 00:07:00,1.23605,1.23605,1.23605,1.23605,7000000.0
2009-10-16 00:08:00,1.236,1.236,1.236,1.236,1900000.0
2009-10-16 00:09:00,1.236,1.2362,1.2358,1.2358,36000000.0
2009-10-16 00:10:00,1.2359,1.23595,1.2359,1.2359,15800000.0
2009-10-16 00:11:00,1.2359,1.23615,1.2358,1.23615,40400000.0
2009-10-16 00:12:00,1.23615,1.23615,1.2361,1.2361,5900000.0
2009-10-16 00:13:00,1.236,1.23615,1.236,1.23615,4900000.0
2009-10-16 00:14:00,1.2361,1.2361,1.2361,1.2361,1900000.0
2009-10-16 00:15:00,1.23615,1.23625,1.23615,1.23625,14800000.0
2009-10-16 00:16:00,1.23615,1.2362,1.23615,1.2362,27800000.0
2009-10-16 00:17:00,1.23615,1.23645,1.2361,1.23645,67100000.0
2009-10-16 00:18:00,1.23655,1.2366,1.23635,1.23635,36700000.0
2009-10-16 00:19:00,1.2363,1.23645,1.2363,1.23645,8900000.0
2009-10-16 00:20:00,1.23645,1.23655,1.23625,1.2365,76900000.0
2009-10-16 00:21:00,1.2364,1.2365,1.23615,1.2365,9800000.0
2009-10-16 00:22:00,1.2365,1.2365,1.2361,1.2361,28300000.0
2009-10-16 00:23:00,1.23615,1.23615,1.23615,1.23615,7900000.0
2009-10-16 00:24:00,1.23615,1.23615,1.23615,1.23615,10000000.0
2009-10-16 00:25:00,1.23615,1.23615,1.23555,1.23565,28200000.0
2009-10-16 00:26:00,1.23575,1.2359,1.23575,1.2359,45500000.0
2009-10-16 00:27:00,1.2359,1.2359,1.2359,1.2359,1900000.0
2009-10-16 00:28:00,1.2359,1.2359,1.2359,1.2359,8000000.0
2009-10-16 00:29:00,1.2359,1.2362,1.2359,1.23605,32500000.0
2009-10-16 00:30:00,1.23615,1.23615,1.236,1.236,9000000.0
2009-10-16 00:31:00,1.23595,1.2361,1.23595,1.2361,5700000.0
2009-10-16 00:32:00,1.2361,1.23615,1.23605,1.23615,25300000.0
2009-10-16 00:33:00,1.23615,1.2362,1.2361,1.2361,11400000.0
2009-10-16 00:34:00,1.2361,1.2361,1.236,1.236,7600000.0
2009-10-16 00:35:00,1.236,1.236,1.23575,1.236,15400000.0
2009-10-16 00:36:00,1.23595,1.23615,1.23595,1.23615,6000000.0
2009-10-16 00:37:00,1.23615,1.23635,1.23555,1.23555,52000000.0
2009-10-16 00:38:00,1.23565,1.23595,1.23555,1.23585,34500000.0
2009-10-16 00:39:00,1.2359,1.2359,1.23565,1.23565,4800000.0
2009-10-16 00:40:00,1.2359,1.23595,1.23575,1.2358,13800000.0
2009-10-16 00:41:00,1.2357,1.2357,1.23565,1.2357,19700000.0
2009-10-16 00:42:00,1.2357,1.2358,1.2356,1.23575,29000000.0
2009-10-16 00:43:00,1.23575,1.2359,1.23575,1.23585,11400000.0
2009-10-16 00:44:00,1.23575,1.23585,1.23575,1.23585,11400000.0
2009-10-16 00:45:00,1.23585,1.23585,1.2358,1.2358,5900000.0
2009-10-16 00:46:00,1.23595,1.23595,1.2359,1.2359,7600000.0
2009-10-16 00:47:00,1.23595,1.23595,1.2359,1.2359,11500000.0
2009-10-16 00:48:00,1.23585,1.23595,1.2355,1.2358,30600000.0
2009-10-16 00:49:00,1.23585,1.23585,1.23585,1.23585,1900000.0
2009-10-16 00:50:00,1.23585,1.23585,1.23585,1.23585,9500000.0
2009-10-16 00:51:00,1.23585,1.23585,1.23585,1.23585,1900000.0
2009-10-16 00:52:00,1.23585,1.23605,1.2357,1.23605,30700000.0
2009-10-16 00:53:00,1.23605,1.23615,1.2354,1.2358,106300000.0
2009-10-16 00:54:00,1.23575,1.23595,1.2354,1.2359,59500000.0
2009-10-16 00:55:00,1.2358,1.2358,1.23575,1.23575,5700000.0
2009-10-16 00:56:00,1.2354,1.2356,1.2354,1.2356,36900000.0
2009-10-16 00:57:00,1.2355,1.2356,1.23465,1.23555,98600000.0
2009-10-16 00:58:00,1.23555,1.2356,1.23535,1.2356,42000000.0
2009-10-16 00:59:00,1.2354,1.2354,1.23525,1.23535,14000000.0
2009-10-16 01:00:00,1.2353,1.2355,1.2349,1.2355,44700000.0
2009-10-16 01:01:00,1.2355,1.2355,1.23505,1.23505,22400000.0
2009-10-16 01:02:00,1.235,1.2352,1.2349,1.2352,45900000.0
2009-10-16 01:03:00,1.2352,1.2352,1.23495,1.23515,24800000.0
2009-10-16 01:04:00,1.2352,1.23545,1.2351,1.23545,27300000.0
2009-10-16 01:05:00,1.2355,1.2356,1.23505,1.2352,36100000.0
2009-10-16 01:06:00,1.2352,1.2352,1.23485,1.23505,39900000.0
2009-10-16 01:07:00,1.23515,1.23525,1.23515,1.23525,24100000.0
2009-10-16 01:08:00,1.23525,1.2353,1.23515,1.2353,37500000.0
2009-10-16 01:09:00,1.23535,1.23535,1.23495,1.23535,29300000.0
2009-10-16 01:10:00,1.2351,1.2356,1.235,1.23505,105400000.0
2009-10-16 01:11:00,1.23505,1.23555,1.23485,1.23535,145200000.0
2009-10-16 01:12:00,1.23515,1.2353,1.23515,1.2353,49900000.0
2009-10-16 01:13:00,1.23525,1.23525,1.23505,1.2351,11600000.0
2009-10-16 01:14:00,1.235,1.23505,1.2348,1.2349,42800000.0
2009-10-16 01:15:00,1.2348,1.2355,1.2348,1.23525,217000000.0
2009-10-16 01:16:00,1.23525,1.23545,1.2352,1.23525,47700000.0
2009-10-16 01:17:00,1.23535,1.2354,1.23525,1.23535,65800000.0
2009-10-16 01:18:00,1.2353,1.2353,1.23505,1.2351,48100000.0
2009-10-16 01:19:00,1.2351,1.23525,1.2349,1.2352,31000000.0
2009-10-16 01:20:00,1.2351,1.2353,1.2351,1.2353,7800000.0
2009-10-16 01:21:00,1.2353,1.2353,1.2346,1.23485,150700000.0
2009-10-16 01:22:00,1.23485,1.235,1.23455,1.23495,66700000.0
2009-10-16 01:23:00,1.23495,1.235,1.23485,1.235,13700000.0
2009-10-16 01:24:00,1.235,1.235,1.2344,1.2344,49400000.0
2009-10-16 01:25:00,1.2344,1.23485,1.23435,1.23485,73200000.0
2009-10-16 01:26:00,1.23485,1.2351,1.23485,1.2351,21500000.0
2009-10-16 01:27:00,1.23505,1.23515,1.23485,1.23515,91500000.0
2009-10-16 01:28:00,1.2351,1.23515,1.23495,1.235,122100000.0
2009-10-16 01:29:00,1.23505,1.2353,1.23485,1.23495,140900000.0
2009-10-16 01:30:00,1.235,1.2351,1.23485,1.23495,46800000.0
2009-10-16 01:31:00,1.23495,1.23525,1.23385,1.23435,208600000.0
2009-10-16 01:32:00,1.23435,1.23435,1.23325,1.2335,281700000.0
2009-10-16 01:33:00,1.2335,1.2339,1.23315,1.23385,120200000.0
2009-10-16 01:34:00,1.23385,1.2343,1.2334,1.23425,187500000.0
2009-10-16 01:35:00,1.23425,1.23435,1.23285,1.2332,290400000.0
2009-10-16 01:36:00,1.2333,1.2343,1.23285,1.234,313300000.0
2009-10-16 01:37:00,1.234,1.2342,1.2327,1.2332,282000000.0
2009-10-16 01:38:00,1.23325,1.23365,1.2326,1.2329,116700000.0
2009-10-16 01:39:00,1.23295,1.2337,1.2326,1.23355,161100000.0
2009-10-16 01:40:00,1.23355,1.2341,1.233,1.2339,151400000.0
2009-10-16 01:41:00,1.23385,1.2341,1.23355,1.2336,77000000.0
2009-10-16 01:42:00,1.23355,1.23425,1.2334,1.23375,104900000.0
2009-10-16 01:43:00,1.2337,1.23435,1.23355,1.23425,78100000.0
2009-10-16 01:44:00,1.23425,1.23545,1.234,1.23545,175500000.0
2009-10-16 01:45:00,1.2355,1.23575,1.23415,1.2345,199900000.0
2009-10-16 01:46:00,1.2345,1.23515,1.2345,1.2351,28900000.0
2009-10-16 01:47:00,1.2351,1.23515,1.2347,1.2349,55100000.0
2009-10-16 01:48:00,1.23505,1.2351,1.23485,1.23495,31000000.0
2009-10-16 01:49:00,1.23505,1.2355,1.23495,1.23535,61700000.0
2009-10-16 01:50:00,1.2353,1.2353,1.23485,1.23515,32000000.0
2009-10-16 01:51:00,1.23515,1.2353,1.235,1.2353,59600000.0
2009-10-16 01:52:00,1.2353,1.2356,1.235,1.2355,102300000.0
2009-10-16 01:53:00,1.2354,1.2356,1.23515,1.2356,27800000.0
2009-10-16 01:54:00,1.23555,1.23555,1.2349,1.23505,142100000.0
2009-10-16 01:55:00,1.2351,1.23575,1.2349,1.23565,187200000.0
2009-10-16 01:56:00,1.23565,1.2362,1.23535,1.23555,150700000.0
2009-10-16 01:57:00,1.2356,1.23615,1.2356,1.2361,101600000.0
2009-10-16 01:58:00,1.2361,1.2361,1.23485,1.23545,67700000.0
2009-10-16 01:59:00,1.23545,1.2357,1.23505,1.2352,104400000.0
2009-10-16 02:00:00,1.23525,1.2358,1.23495,1.235,100200000.0
2009-10-16 02:01:00,1.23495,1.23535,1.2349,1.23515,72000000.0
2009-10-16 02:02:00,1.23525,1.23535,1.2349,1.2351,67400000.0
2009-10-16 02:03:00,1.2352,1.23525,1.2347,1.23485,64500000.0
2009-10-16 02:04:00,1.23475,1.2355,1.2345,1.2355,85300000.0
2009-10-16 02:05:00,1.2355,1.23595,1.23535,1.23575,103900000.0
2009-10-16 02:06:00,1.23575,1.2364,1.23575,1.23605,99300000.0
2009-10-16 02:07:00,1.23615,1.23615,1.2351,1.2355,158900000.0
2009-10-16 02:08:00,1.2355,1.23585,1.2353,1.23555,149700000.0
2009-10-16 02:09:00,1.23565,1.23575,1.2354,1.23565,91500000.0
2009-10-16 02:10:00,1.2357,1.236,1.2353,1.23575,79000000.0
2009-10-16 02:11:00,1.23575,1.23595,1.23565,1.23595,59700000.0
2009-10-16 02:12:00,1.23575,1.236,1.23545,1.2356,86600000.0
2009-10-16 02:13:00,1.23555,1.2358,1.2354,1.2358,56600000.0
2009-10-16 02:14:00,1.23565,1.23605,1.2356,1.2359,36200000.0
2009-10-16 02:15:00,1.236,1.236,1.23565,1.23575,22200000.0
2009-10-16 02:16:00,1.2358,1.236,1.2352,1.2353,102600000.0
2009-10-16 02:17:00,1.23525,1.2359,1.23515,1.2359,185400000.0
2009-10-16 02:18:00,1.2359,1.23625,1.23545,1.23555,130600000.0
2009-10-16 02:19:00,1.23555,1.23645,1.23555,1.2363,99300000.0
2009-10-16 02:20:00,1.2363,1.23635,1.23575,1.2359,47500000.0
2009-10-16 02:21:00,1.2359,1.23645,1.23535,1.23535,122300000.0
2009-10-16 02:22:00,1.2354,1.236,1.2353,1.2354,147100000.0
2009-10-16 02:23:00,1.2355,1.2357,1.23525,1.23555,89400000.0
2009-10-16 02:24:00,1.23555,1.2356,1.23525,1.2353,49800000.0
2009-10-16 02:25:00,1.23535,1.23605,1.2351,1.23595,157400000.0
2009-10-16 02:26:00,1.23595,1.23645,1.2356,1.23645,141900000.0
2009-10-16 02:27:00,1.2364,1.23665,1.23625,1.2364,75500000.0
2009-10-16 02:28:00,1.23635,1.2367,1.2359,1.23615,95500000.0
2009-10-16 02:29:00,1.23615,1.2362,1.2357,1.23615,135400000.0
2009-10-16 02:30:00,1.2359,1.23605,1.2357,1.2358,76200000.0
2009-10-16 02:31:00,1.23575,1.23605,1.23575,1.2359,27700000.0
2009-10-16 02:32:00,1.2359,1.23615,1.23565,1.23565,84000000.0
2009-10-16 02:33:00,1.23565,1.236,1.23565,1.2358,81800000.0
2009-10-16 02:34:00,1.2358,1.236,1.2356,1.23585,74600000.0
2009-10-16 02:35:00,1.236,1.23615,1.23565,1.23595,87100000.0
2009-10-16 02:36:00,1.23605,1.2364,1.2358,1.23605,86400000.0
2009-10-16 02:37:00,1.2359,1.2362,1.2358,1.2359,45600000.0
2009-10-16 02:38:00,1.2359,1.23615,1.23555,1.23615,115500000.0
2009-10-16 02:39:00,1.23615,1.2363,1.23605,1.2361,56000000.0
2009-10-16 02:40:00,1.23615,1.2362,1.23605,1.23605,62700000.0
2009-10-16 02:41:00,1.23605,1.23615,1.23605,1.23605,23300000.0
2009-10-16 02:42:00,1.23615,1.2364,1.236,1.23625,71200000.0
2009-10-16 02:43:00,1.23625,1.2366,1.23625,1.23635,64600000.0
2009-10-16 02:44:00,1.23635,1.2364,1.23625,1.2363,51400000.0
2009-10-16 02:45:00,1.2363,1.2363,1.23605,1.2363,31400000.0
2009-10-16 02:46:00,1.2363,1.2363,1.2358,1.2361,135000000.0
2009-10-16 02:47:00,1.2362,1.2366,1.236,1.23645,115800000.0
2009-10-16 02:48:00,1.23645,1.23675,1.23645,1.23655,71800000.0
2009-10-16 02:49:00,1.23655,1.23675,1.23585,1.23635,119000000.0
2009-10-16 02:50:00,1.23635,1.23655,1.2363,1.2364,50000000.0
2009-10-16 02:51:00,1.2365,1.23665,1.23635,1.23665,59600000.0
2009-10-16 02:52:00,1.23655,1.237,1.23645,1.237,51900000.0
2009-10-16 02:53:00,1.23695,1.23695,1.2364,1.23655,94800000.0
2009-10-16 02:54:00,1.23665,1.2371,1.23635,1.23675,105800000.0
2009-10-16 02:55:00,1.2368,1.2372,1.2366,1.2366,105300000.0
2009-10-16 02:56:00,1.23665,1.23685,1.23645,1.23675,71400000.0
2009-10-16 02:57:00,1.23675,1.23725,1.23665,1.2372,70400000.0
2009-10-16 02:58:00,1.23715,1.2372,1.2367,1.2368,73800000.0
2009-10-16 02:59:00,1.2368,1.2373,1.2366,1.2373,73400000.0
2009-10-16 03:00:00,1.23735,1.23745,1.2369,1.23715,127800000.0
2009-10-16 03:01:00,1.2372,1.2372,1.23675,1.2368,47000000.0
2009-10-16 03:02:00,1.2367,1.2369,1.2367,1.2368,38400000.0
2009-10-16 03:03:00,1.2368,1.23685,1.23665,1.2367,46900000.0
2009-10-16 03:04:00,1.2367,1.2371,1.23665,1.2368,81700000.0
2009-10-16 03:05:00,1.2368,1.2375,1.23675,1.2373,112800000.0
2009-10-16 03:06:00,1.23735,1.23735,1.2368,1.23685,21000000.0
2009-10-16 03:07:00,1.23685,1.2372,1.23685,1.2372,21100000.0
2009-10-16 03:08:00,1.2372,1.2373,1.23685,1.23695,28100000.0
2009-10-16 03:09:00,1.23695,1.23725,1.2368,1.23695,45800000.0
2009-10-16 03:10:00,1.237,1.2371,1.23685,1.237,46600000.0
2009-10-16 03:11:00,1.237,1.237,1.2366,1.2366,16000000.0
2009-10-16 03:12:00,1.23655,1.2366,1.2365,1.2365,12800000.0
2009-10-16 03:13:00,1.2364,1.2366,1.23615,1.23635,87500000.0
2009-10-16 03:14:00,1.2364,1.2367,1.23625,1.2366,80000000.0
2009-10-16 03:15:00,1.23645,1.2367,1.23555,1.23665,101500000.0
2009-10-16 03:16:00,1.23655,1.2372,1.23655,1.2371,179900000.0
2009-10-16 03:17:00,1.2371,1.2372,1.2367,1.2372,104600000.0
2009-10-16 03:18:00,1.2372,1.2376,1.23715,1.2374,68300000.0
2009-10-16 03:19:00,1.2375,1.2375,1.23735,1.23745,38500000.0
2009-10-16 03:20:00,1.2375,1.2376,1.2373,1.23735,66900000.0
2009-10-16 03:21:00,1.23735,1.23765,1.23715,1.23725,53500000.0
2009-10-16 03:22:00,1.23725,1.2374,1.237,1.23715,71400000.0
2009-10-16 03:23:00,1.2371,1.2372,1.2364,1.23655,85900000.0
2009-10-16 03:24:00,1.23655,1.23675,1.2362,1.23665,100800000.0
2009-10-16 03:25:00,1.23665,1.23695,1.2366,1.2369,94500000.0
2009-10-16 03:26:00,1.2369,1.23715,1.23685,1.23695,41200000.0
2009-10-16 03:27:00,1.23695,1.2376,1.2368,1.2374,59400000.0
2009-10-16 03:28:00,1.2374,1.23775,1.23725,1.23725,72000000.0
2009-10-16 03:29:00,1.2375,1.2377,1.23735,1.23755,43100000.0
2009-10-16 03:30:00,1.23755,1.23765,1.2371,1.23745,96900000.0
2009-10-16 03:31:00,1.23735,1.23755,1.23705,1.2374,101800000.0
2009-10-16 03:32:00,1.23745,1.2375,1.2374,1.23745,4000000.0
2009-10-16 03:33:00,1.23755,1.2377,1.23755,1.2376,40000000.0
2009-10-16 03:34:00,1.23755,1.23755,1.237,1.237,21300000.0
2009-10-16 03:35:00,1.23695,1.2372,1.23685,1.23705,49000000.0
2009-10-16 03:36:00,1.2371,1.2373,1.23685,1.2373,71500000.0
2009-10-16 03:37:00,1.23725,1.2374,1.2369,1.2373,47300000.0
2009-10-16 03:38:00,1.2373,1.2374,1.2372,1.2374,39700000.0
2009-10-16 03:39:00,1.2374,1.2374,1.23705,1.23715,25000000.0
2009-10-16 03:40:00,1.23715,1.2372,1.23695,1.2372,42000000.0
2009-10-16 03:41:00,1.2371,1.2372,1.23695,1.23695,41900000.0
2009-10-16 03:42:00,1.237,1.23705,1.2368,1.2368,32300000.0
2009-10-16 03:43:00,1.23685,1.2374,1.23685,1.2374,46900000.0
2009-10-16 03:44:00,1.2373,1.2374,1.23705,1.23735,35800000.0
2009-10-16 03:45:00,1.23735,1.23755,1.2372,1.23755,32000000.0
2009-10-16 03:46:00,1.23755,1.23755,1.237,1.2371,74600000.0
2009-10-16 03:47:00,1.23705,1.23705,1.2367,1.237,47400000.0
2009-10-16 03:48:00,1.23715,1.23725,1.23695,1.2371,71100000.0
2009-10-16 03:49:00,1.2371,1.23725,1.23685,1.23705,49100000.0
2009-10-16 03:50:00,1.23715,1.2376,1.2371,1.23755,48100000.0
2009-10-16 03:51:00,1.23755,1.2376,1.23745,1.2376,14800000.0
2009-10-16 03:52:00,1.23755,1.2376,1.2369,1.2372,60800000.0
2009-10-16 03:53:00,1.2372,1.2374,1.237,1.23715,65800000.0
2009-10-16 03:54:00,1.23715,1.2374,1.2371,1.2372,70200000.0
2009-10-16 03:55:00,1.2372,1.2373,1.23705,1.2372,39800000.0
2009-10-16 03:56:00,1.2372,1.2373,1.23705,1.23725,21100000.0
2009-10-16 03:57:00,1.2373,1.23755,1.23695,1.2373,52200000.0
2009-10-16 03:58:00,1.2373,1.2374,1.23725,1.2373,20900000.0
2009-10-16 03:59:00,1.2373,1.23735,1.2368,1.23685,46200000.0
2009-10-16 04:00:00,1.23685,1.23705,1.23665,1.237,48600000.0
2009-10-16 04:01:00,1.237,1.2371,1.23675,1.23675,33900000.0
2009-10-16 04:02:00,1.23675,1.237,1.23615,1.23625,122000000.0
2009-10-16 04:03:00,1.2363,1.2366,1.2361,1.23615,109600000.0
2009-10-16 04:04:00,1.2362,1.2366,1.23615,1.2365,79200000.0
2009-10-16 04:05:00,1.23665,1.23665,1.23645,1.23645,19000000.0
2009-10-16 04:06:00,1.23645,1.23655,1.23625,1.2364,31700000.0
2009-10-16 04:07:00,1.23665,1.23675,1.23665,1.23675,13300000.0
2009-10-16 04:08:00,1.23665,1.23665,1.23635,1.23635,43500000.0
2009-10-16 04:09:00,1.2366,1.23675,1.23645,1.23655,71400000.0
2009-10-16 04:10:00,1.2365,1.23675,1.23625,1.23665,83400000.0
2009-10-16 04:11:00,1.23665,1.2368,1.23645,1.2368,26700000.0
2009-10-16 04:12:00,1.23685,1.237,1.2365,1.23675,72300000.0
2009-10-16 04:13:00,1.2369,1.2372,1.23655,1.23685,100200000.0
2009-10-16 04:14:00,1.23685,1.2371,1.23665,1.2369,44100000.0
2009-10-16 04:15:00,1.2369,1.2372,1.2367,1.237,118200000.0
2009-10-16 04:16:00,1.237,1.2372,1.2368,1.2368,99200000.0
2009-10-16 04:17:00,1.2369,1.2374,1.23675,1.2374,61900000.0
2009-10-16 04:18:00,1.23735,1.23735,1.23715,1.2372,46400000.0
2009-10-16 04:19:00,1.2372,1.23725,1.23695,1.2372,41300000.0
2009-10-16 04:20:00,1.2373,1.23745,1.23715,1.23735,60800000.0
2009-10-16 04:21:00,1.23735,1.23765,1.2372,1.23745,48700000.0
2009-10-16 04:22:00,1.23745,1.2377,1.23745,1.23745,103800000.0
2009-10-16 04:23:00,1.23745,1.2377,1.23735,1.2375,124400000.0
2009-10-16 04:24:00,1.2375,1.23785,1.2374,1.2378,102400000.0
2009-10-16 04:25:00,1.2378,1.23785,1.2375,1.23755,86100000.0
2009-10-16 04:26:00,1.23755,1.23775,1.2372,1.2374,159300000.0
2009-10-16 04:27:00,1.2372,1.23755,1.2372,1.2374,77200000.0
2009-10-16 04:28:00,1.2374,1.2374,1.23645,1.23655,78500000.0
2009-10-16 04:29:00,1.23645,1.237,1.23635,1.23695,144400000.0
2009-10-16 04:30:00,1.2367,1.23715,1.23655,1.2369,78200000.0
2009-10-16 04:31:00,1.23675,1.237,1.2366,1.237,45000000.0
2009-10-16 04:32:00,1.237,1.23715,1.2367,1.23705,81100000.0
2009-10-16 04:33:00,1.23705,1.23725,1.23675,1.2372,81600000.0
2009-10-16 04:34:00,1.23725,1.23725,1.23695,1.23705,53700000.0
2009-10-16 04:35:00,1.23705,1.23725,1.23635,1.23725,116800000.0
2009-10-16 04:36:00,1.23705,1.2373,1.236,1.23625,120000000.0
2009-10-16 04:37:00,1.23635,1.2367,1.23625,1.23655,96900000.0
2009-10-16 04:38:00,1.23655,1.23715,1.23645,1.23665,95400000.0
2009-10-16 04:39:00,1.23675,1.23675,1.23595,1.2366,260500000.0
2009-10-16 04:40:00,1.2366,1.23695,1.2363,1.23675,129000000.0
2009-10-16 04:41:00,1.2368,1.2368,1.23635,1.23645,53200000.0
2009-10-16 04:42:00,1.23645,1.2366,1.2364,1.23645,17100000.0
2009-10-16 04:43:00,1.23645,1.2368,1.23645,1.23655,81800000.0
2009-10-16 04:44:00,1.23655,1.2369,1.23635,1.2367,73700000.0
2009-10-16 04:45:00,1.2367,1.2371,1.2367,1.2371,13500000.0
2009-10-16 04:46:00,1.2371,1.23725,1.2371,1.23725,29000000.0
2009-10-16 04:47:00,1.2373,1.23735,1.237,1.2371,64700000.0
2009-10-16 04:48:00,1.23705,1.2373,1.23695,1.2371,38500000.0
2009-10-16 04:49:00,1.2371,1.2375,1.2371,1.23735,63000000.0
2009-10-16 04:50:00,1.23735,1.23735,1.237,1.23735,68300000.0
2009-10-16 04:51:00,1.23735,1.23785,1.23735,1.23775,58900000.0
2009-10-16 04:52:00,1.23775,1.23775,1.237,1.2374,84600000.0
2009-10-16 04:53:00,1.23745,1.23745,1.2369,1.23705,59000000.0
2009-10-16 04:54:00,1.23705,1.2373,1.2367,1.23725,80300000.0
2009-10-16 04:55:00,1.2373,1.23735,1.2368,1.237,133700000.0
2009-10-16 04:56:00,1.2368,1.23715,1.23665,1.237,76000000.0
2009-10-16 04:57:00,1.237,1.2374,1.237,1.23735,100000000.0
2009-10-16 04:58:00,1.23725,1.2377,1.23725,1.2376,54800000.0
2009-10-16 04:59:00,1.2376,1.2377,1.23715,1.2375,93500000.0
2009-10-16 05:00:00,1.2375,1.23765,1.2375,1.23765,17900000.0
2009-10-16 05:01:00,1.23755,1.238,1.2375,1.2378,102100000.0
2009-10-16 05:02:00,1.2378,1.2378,1.23745,1.23765,16600000.0
2009-10-16 05:03:00,1.2376,1.2378,1.2375,1.2378,53800000.0
2009-10-16 05:04:00,1.2378,1.23795,1.2378,1.23795,17100000.0
2009-10-16 05:05:00,1.23795,1.2382,1.23765,1.2377,44600000.0
2009-10-16 05:06:00,1.2378,1.23785,1.2378,1.23785,5700000.0
2009-10-16 05:07:00,1.23785,1.23785,1.2377,1.2377,31600000.0
2009-10-16 05:08:00,1.23765,1.2384,1.2376,1.23825,87100000.0
2009-10-16 05:09:00,1.23825,1.2387,1.23825,1.23855,45900000.0
2009-10-16 05:10:00,1.2385,1.2386,1.2385,1.23855,23000000.0
2009-10-16 05:11:00,1.2386,1.2386,1.2385,1.23855,26700000.0
2009-10-16 05:12:00,1.2385,1.23865,1.2382,1.2386,148300000.0
2009-10-16 05:13:00,1.23855,1.23855,1.23755,1.2382,204000000.0
2009-10-16 05:14:00,1.23815,1.2384,1.2381,1.2382,81400000.0
2009-10-16 05:15:00,1.2381,1.2382,1.2381,1.2381,14000000.0
2009-10-16 05:16:00,1.23805,1.23805,1.23795,1.238,13400000.0
2009-10-16 05:17:00,1.23805,1.23815,1.23795,1.23795,86100000.0
2009-10-16 05:18:00,1.2379,1.23795,1.23685,1.2371,83500000.0
2009-10-16 05:19:00,1.23725,1.2376,1.23695,1.23755,54500000.0
2009-10-16 05:20:00,1.2375,1.2377,1.23745,1.2376,25600000.0
2009-10-16 05:21:00,1.23765,1.2379,1.2375,1.2376,56200000.0
2009-10-16 05:22:00,1.2377,1.2377,1.2375,1.23755,28800000.0
2009-10-16 05:23:00,1.23755,1.23775,1.23755,1.23775,17100000.0
2009-10-16 05:24:00,1.2376,1.23785,1.23755,1.23785,35100000.0
2009-10-16 05:25:00,1.23795,1.23795,1.23765,1.23765,50700000.0
2009-10-16 05:26:00,1.23755,1.23785,1.23755,1.23785,16300000.0
2009-10-16 05:27:00,1.2379,1.2379,1.2377,1.2378,28800000.0
2009-10-16 05:28:00,1.23775,1.23775,1.2374,1.23765,47000000.0
2009-10-16 05:29:00,1.23755,1.23755,1.23745,1.23745,15800000.0
2009-10-16 05:30:00,1.23745,1.23755,1.2368,1.2369,105000000.0
2009-10-16 05:31:00,1.2369,1.2378,1.23675,1.23735,105800000.0
2009-10-16 05:32:00,1.23735,1.2374,1.237,1.2373,84000000.0
2009-10-16 05:33:00,1.2373,1.23775,1.2369,1.2375,139800000.0
2009-10-16 05:34:00,1.2373,1.23755,1.23705,1.23755,110900000.0
2009-10-16 05:35:00,1.23755,1.23755,1.237,1.23705,67900000.0
2009-10-16 05:36:00,1.23715,1.2374,1.23715,1.23735,97400000.0
2009-10-16 05:37:00,1.23735,1.23735,1.23625,1.23635,39000000.0
2009-10-16 05:38:00,1.23675,1.237,1.23675,1.2369,72300000.0
2009-10-16 05:39:00,1.23685,1.23705,1.2368,1.23705,73000000.0
2009-10-16 05:40:00,1.2369,1.23695,1.2367,1.2367,50600000.0
2009-10-16 05:41:00,1.23665,1.2368,1.2366,1.23675,60500000.0
2009-10-16 05:42:00,1.2368,1.23705,1.2363,1.23705,69500000.0
2009-10-16 05:43:00,1.23705,1.23725,1.2367,1.2368,83100000.0
2009-10-16 05:44:00,1.2368,1.2371,1.2367,1.2371,50100000.0
2009-10-16 05:45:00,1.2369,1.23715,1.2368,1.2371,70000000.0
2009-10-16 05:46:00,1.2371,1.2372,1.2368,1.2372,88200000.0
2009-10-16 05:47:00,1.2372,1.23725,1.23615,1.2366,118400000.0
2009-10-16 05:48:00,1.2366,1.237,1.23645,1.23675,77600000.0
2009-10-16 05:49:00,1.2368,1.2371,1.2368,1.2369,69300000.0
2009-10-16 05:50:00,1.23695,1.237,1.23645,1.2368,87900000.0
2009-10-16 05:51:00,1.2366,1.23685,1.2366,1.2366,24300000.0
2009-10-16 05:52:00,1.23665,1.23695,1.2363,1.23655,114500000.0
2009-10-16 05:53:00,1.23635,1.23675,1.2362,1.23635,113600000.0
2009-10-16 05:54:00,1.2365,1.2369,1.23635,1.2368,65700000.0
2009-10-16 05:55:00,1.23685,1.237,1.23685,1.237,70400000.0
2009-10-16 05:56:00,1.237,1.23765,1.2369,1.2373,54200000.0
2009-10-16 05:57:00,1.23745,1.2375,1.2373,1.2373,15000000.0
2009-10-16 05:58:00,1.23725,1.2373,1.2372,1.2373,14900000.0
2009-10-16 05:59:00,1.2373,1.2374,1.2373,1.2374,7700000.0
2009-10-16 06:00:00,1.2373,1.23745,1.2373,1.2373,19900000.0
2009-10-16 06:01:00,1.2373,1.2375,1.2373,1.2373,45000000.0
2009-10-16 06:02:00,1.2373,1.2374,1.23715,1.23735,69200000.0
2009-10-16 06:03:00,1.23735,1.2374,1.237,1.23715,90500000.0
2009-10-16 06:04:00,1.23715,1.23735,1.23715,1.23725,51400000.0
2009-10-16 06:05:00,1.23725,1.2373,1.23725,1.2373,11200000.0
2009-10-16 06:06:00,1.2373,1.2375,1.23725,1.23735,30000000.0
2009-10-16 06:07:00,1.2375,1.2376,1.2373,1.23745,74000000.0
2009-10-16 06:08:00,1.2375,1.2377,1.23745,1.23745,64400000.0
2009-10-16 06:09:00,1.23745,1.2375,1.2373,1.2374,38900000.0
2009-10-16 06:10:00,1.2374,1.2376,1.2373,1.2376,50700000.0
2009-10-16 06:11:00,1.2376,1.2376,1.2376,1.2376,3800000.0
2009-10-16 06:12:00,1.23755,1.23785,1.2375,1.2378,77500000.0
2009-10-16 06:13:00,1.2378,1.2378,1.23755,1.23775,93100000.0
2009-10-16 06:14:00,1.23765,1.23805,1.2376,1.238,101500000.0
2009-10-16 06:15:00,1.23805,1.2382,1.23805,1.2382,36100000.0
2009-10-16 06:16:00,1.23825,1.23825,1.23805,1.2382,30400000.0
2009-10-16 06:17:00,1.23825,1.23825,1.2381,1.2381,26600000.0
2009-10-16 06:18:00,1.238,1.238,1.23775,1.2378,17100000.0
2009-10-16 06:19:00,1.23785,1.23785,1.2377,1.23775,64900000.0
2009-10-16 06:20:00,1.23765,1.2377,1.2375,1.2375,32900000.0
2009-10-16 06:21:00,1.2375,1.2375,1.2375,1.2375,6200000.0
2009-10-16 06:22:00,1.2375,1.2375,1.2373,1.23745,22300000.0
2009-10-16 06:23:00,1.23755,1.23755,1.23745,1.23745,19600000.0
2009-10-16 06:24:00,1.23745,1.23755,1.23665,1.2371,120400001.0
2009-10-16 06:25:00,1.2371,1.2371,1.23655,1.23675,71900000.0
2009-10-16 06:26:00,1.2367,1.23735,1.23665,1.23715,62200000.0
2009-10-16 06:27:00,1.23705,1.23755,1.237,1.2373,178300000.0
2009-10-16 06:28:00,1.23735,1.2376,1.23735,1.2376,29700000.0
2009-10-16 06:29:00,1.23765,1.2377,1.23755,1.2376,87100000.0
2009-10-16 06:30:00,1.2376,1.2381,1.23715,1.2377,165700000.0
2009-10-16 06:31:00,1.2377,1.2378,1.2376,1.2377,76100000.0
2009-10-16 06:32:00,1.2377,1.23785,1.2376,1.23765,74300000.0
2009-10-16 06:33:00,1.23775,1.23785,1.23765,1.2377,52000000.0
2009-10-16 06:34:00,1.2377,1.2379,1.23745,1.2379,132900000.0
2009-10-16 06:35:00,1.2378,1.23805,1.2377,1.23785,52600000.0
2009-10-16 06:36:00,1.2378,1.2383,1.2378,1.23815,63100000.0
2009-10-16 06:37:00,1.23815,1.2383,1.238,1.2381,60000000.0
2009-10-16 06:38:00,1.238,1.238,1.23785,1.23785,46000000.0
2009-10-16 06:39:00,1.2379,1.23795,1.2378,1.2378,52200000.0
2009-10-16 06:40:00,1.2378,1.2379,1.23745,1.23755,96400000.0
2009-10-16 06:41:00,1.23755,1.23775,1.23755,1.23755,446800000.0
2009-10-16 06:42:00,1.2376,1.2377,1.2371,1.23725,160000000.0
2009-10-16 06:43:00,1.23735,1.2374,1.2371,1.2373,61300000.0
2009-10-16 06:44:00,1.23735,1.23745,1.2371,1.23725,66600000.0
2009-10-16 06:45:00,1.23735,1.23755,1.23725,1.23745,45600000.0
2009-10-16 06:46:00,1.2373,1.2375,1.2372,1.2373,111700000.0
2009-10-16 06:47:00,1.23735,1.2377,1.23735,1.2376,68900000.0
2009-10-16 06:48:00,1.2376,1.2379,1.23755,1.23785,34200000.0
2009-10-16 06:49:00,1.23785,1.2379,1.2376,1.2377,115000000.0
2009-10-16 06:50:00,1.23775,1.23775,1.23695,1.2373,255600000.0
2009-10-16 06:51:00,1.23735,1.2374,1.23705,1.2373,358200000.0
2009-10-16 06:52:00,1.2373,1.23795,1.23715,1.23795,113800000.0
2009-10-16 06:53:00,1.23795,1.23845,1.2377,1.2377,118600000.0
2009-10-16 06:54:00,1.2377,1.23815,1.2377,1.23805,72100000.0
2009-10-16 06:55:00,1.23805,1.23835,1.23765,1.23785,94800000.0
2009-10-16 06:56:00,1.23785,1.2381,1.23765,1.23795,79400000.0
2009-10-16 06:57:00,1.2379,1.238,1.2376,1.2378,69600000.0
2009-10-16 06:58:00,1.2378,1.23805,1.23765,1.238,71100000.0
2009-10-16 06:59:00,1.2381,1.23815,1.2378,1.23795,48200000.0
2009-10-16 07:00:00,1.23785,1.2382,1.23775,1.23805,48600000.0
2009-10-16 07:01:00,1.23815,1.2385,1.23805,1.2381,94900000.0
2009-10-16 07:02:00,1.23815,1.23845,1.2381,1.2381,93500000.0
2009-10-16 07:03:00,1.23805,1.2383,1.2379,1.238,91400000.0
2009-10-16 07:04:00,1.238,1.238,1.2379,1.238,36100000.0
2009-10-16 07:05:00,1.23795,1.23805,1.2377,1.2377,40900000.0
2009-10-16 07:06:00,1.2377,1.2386,1.2376,1.23805,106900000.0
2009-10-16 07:07:00,1.23795,1.23825,1.2377,1.2382,59600000.0
2009-10-16 07:08:00,1.238,1.2383,1.23745,1.2382,138200000.0
2009-10-16 07:09:00,1.23795,1.2383,1.2373,1.2377,165800000.0
2009-10-16 07:10:00,1.2377,1.23795,1.2374,1.2379,123700000.0
2009-10-16 07:11:00,1.23805,1.23825,1.2377,1.2381,172000000.0
2009-10-16 07:12:00,1.23805,1.23805,1.2376,1.23775,158000000.0
2009-10-16 07:13:00,1.2378,1.238,1.2377,1.2377,93500000.0
2009-10-16 07:14:00,1.23765,1.238,1.23735,1.2375,74200000.0
2009-10-16 07:15:00,1.2375,1.2375,1.23715,1.23715,44500000.0
2009-10-16 07:16:00,1.2373,1.2375,1.23725,1.23725,59100000.0
2009-10-16 07:17:00,1.23725,1.2374,1.23705,1.2374,73000000.0
2009-10-16 07:18:00,1.2374,1.2375,1.2374,1.2374,11400000.0
2009-10-16 07:19:00,1.2375,1.23795,1.2375,1.2379,113100000.0
2009-10-16 07:20:00,1.2378,1.2379,1.2377,1.2379,38400000.0
2009-10-16 07:21:00,1.23785,1.23825,1.2377,1.238,185500000.0
2009-10-16 07:22:00,1.23805,1.2385,1.238,1.23845,129900000.0
2009-10-16 07:23:00,1.23825,1.23825,1.23775,1.23805,119800000.0
2009-10-16 07:24:00,1.23805,1.2381,1.23775,1.23795,56500000.0
2009-10-16 07:25:00,1.238,1.2382,1.238,1.23805,73000000.0
2009-10-16 07:26:00,1.23795,1.23795,1.2373,1.2377,155000000.0
2009-10-16 07:27:00,1.2377,1.23805,1.2376,1.2377,62400000.0
2009-10-16 07:28:00,1.23775,1.23795,1.23765,1.23765,75200000.0
2009-10-16 07:29:00,1.2375,1.2375,1.23735,1.2374,18800000.0
2009-10-16 07:30:00,1.2374,1.23755,1.23715,1.23735,83800000.0
2009-10-16 07:31:00,1.2373,1.23745,1.2371,1.23725,23500000.0
2009-10-16 07:32:00,1.2372,1.2372,1.23705,1.2371,46300000.0
2009-10-16 07:33:00,1.23705,1.2373,1.23695,1.2373,60600000.0
2009-10-16 07:34:00,1.2372,1.23735,1.2372,1.2373,28700000.0
2009-10-16 07:35:00,1.2373,1.23765,1.23685,1.2373,286200000.0
2009-10-16 07:36:00,1.2374,1.23775,1.2371,1.2373,423900000.0
2009-10-16 07:37:00,1.2373,1.2377,1.2372,1.23755,294300000.0
2009-10-16 07:38:00,1.23755,1.2378,1.23735,1.23735,29700000.0
2009-10-16 07:39:00,1.23755,1.23815,1.23725,1.23805,178600000.0
2009-10-16 07:40:00,1.23805,1.23835,1.23775,1.2382,155900000.0
2009-10-16 07:41:00,1.2382,1.23835,1.23775,1.23805,89400000.0
2009-10-16 07:42:00,1.238,1.23815,1.23795,1.23805,47000000.0
2009-10-16 07:43:00,1.23795,1.2383,1.23755,1.2383,194500000.0
2009-10-16 07:44:00,1.2383,1.2384,1.23815,1.23815,38300000.0
2009-10-16 07:45:00,1.2382,1.2385,1.2382,1.23835,77000000.0
2009-10-16 07:46:00,1.2384,1.2386,1.23805,1.23815,76500000.0
2009-10-16 07:47:00,1.2382,1.2383,1.23785,1.2382,101300000.0
2009-10-16 07:48:00,1.2382,1.2383,1.2379,1.2379,37600000.0
2009-10-16 07:49:00,1.238,1.23835,1.2378,1.23825,120300000.0
2009-10-16 07:50:00,1.23825,1.23835,1.23785,1.2379,147200000.0
2009-10-16 07:51:00,1.23795,1.2381,1.2376,1.23775,82500000.0
2009-10-16 07:52:00,1.2378,1.2379,1.2375,1.23755,116300000.0
2009-10-16 07:53:00,1.2375,1.2381,1.23735,1.23795,173200000.0
2009-10-16 07:54:00,1.23795,1.2384,1.2378,1.238,78000000.0
2009-10-16 07:55:00,1.238,1.2383,1.238,1.2383,34000000.0
2009-10-16 07:56:00,1.23835,1.23885,1.23815,1.2386,70000000.0
2009-10-16 07:57:00,1.23865,1.2387,1.238,1.23845,222500000.0
2009-10-16 07:58:00,1.23845,1.2385,1.2375,1.23815,537200000.0
2009-10-16 07:59:00,1.23825,1.2386,1.2382,1.2383,70000000.0
2009-10-16 08:00:00,1.23835,1.2387,1.2382,1.2385,134600000.0
2009-10-16 08:01:00,1.2385,1.23865,1.2383,1.23835,163100000.0
2009-10-16 08:02:00,1.2384,1.23855,1.23785,1.2381,262600000.0
2009-10-16 08:03:00,1.2381,1.23835,1.238,1.23825,204100000.0
2009-10-16 08:04:00,1.23825,1.23895,1.2382,1.23865,133900000.0
2009-10-16 08:05:00,1.2386,1.23895,1.23835,1.23875,47100000.0
2009-10-16 08:06:00,1.239,1.239,1.23865,1.23865,9000000.0
2009-10-16 08:07:00,1.23865,1.23925,1.23865,1.23925,105800000.0
2009-10-16 08:08:00,1.23925,1.2395,1.2381,1.23815,423600000.0
2009-10-16 08:09:00,1.2382,1.2383,1.23805,1.23815,296500000.0
2009-10-16 08:10:00,1.2381,1.23845,1.2381,1.23815,291900000.0
2009-10-16 08:11:00,1.23815,1.23845,1.23805,1.23805,100800000.0
2009-10-16 08:12:00,1.23815,1.2385,1.2378,1.2385,127100000.0
2009-10-16 08:13:00,1.2386,1.2388,1.23845,1.2386,87100000.0
2009-10-16 08:14:00,1.2386,1.23875,1.2384,1.2384,73500000.0
2009-10-16 08:15:00,1.23845,1.2386,1.2383,1.2386,84200000.0
2009-10-16 08:16:00,1.2386,1.239,1.2386,1.23865,48500000.0
2009-10-16 08:17:00,1.2386,1.2391,1.23855,1.2389,85600000.0
2009-10-16 08:18:00,1.2389,1.23895,1.2384,1.2386,137700000.0
2009-10-16 08:19:00,1.2386,1.2387,1.23825,1.23865,115900000.0
2009-10-16 08:20:00,1.23865,1.23895,1.23835,1.2384,182100000.0
2009-10-16 08:21:00,1.2384,1.2385,1.23785,1.238,114600000.0
2009-10-16 08:22:00,1.238,1.2384,1.23795,1.2382,118200000.0
2009-10-16 08:23:00,1.23815,1.23865,1.23815,1.2382,102900000.0
2009-10-16 08:24:00,1.23815,1.23855,1.23795,1.2384,169600000.0
2009-10-16 08:25:00,1.23845,1.2387,1.23795,1.238,72700000.0
2009-10-16 08:26:00,1.238,1.2387,1.238,1.23855,75200000.0
2009-10-16 08:27:00,1.2385,1.23865,1.2379,1.2379,79300000.0
2009-10-16 08:28:00,1.23785,1.23835,1.23765,1.23835,75700000.0
2009-10-16 08:29:00,1.23835,1.23885,1.23825,1.2387,176200000.0
2009-10-16 08:30:00,1.23865,1.239,1.23855,1.23895,202000000.0
2009-10-16 08:31:00,1.2389,1.23915,1.2386,1.23905,192300000.0
2009-10-16 08:32:00,1.239,1.23915,1.2386,1.2388,168200000.0
2009-10-16 08:33:00,1.23915,1.2394,1.23885,1.23905,254400000.0
2009-10-16 08:34:00,1.23895,1.239,1.23845,1.23845,107700000.0
2009-10-16 08:35:00,1.2386,1.239,1.23835,1.2387,157800000.0
2009-10-16 08:36:00,1.2387,1.2388,1.2384,1.2384,101300000.0
2009-10-16 08:37:00,1.2384,1.23875,1.2384,1.2385,127000000.0
2009-10-16 08:38:00,1.2385,1.23885,1.2383,1.23875,103400000.0
2009-10-16 08:39:00,1.2387,1.239,1.23845,1.239,119400000.0
2009-10-16 08:40:00,1.23905,1.2392,1.23855,1.23855,114500000.0
2009-10-16 08:41:00,1.23865,1.2387,1.2384,1.2387,110600000.0
2009-10-16 08:42:00,1.2387,1.239,1.2385,1.23855,97500000.0
2009-10-16 08:43:00,1.23855,1.23865,1.23795,1.2381,177100000.0
2009-10-16 08:44:00,1.2381,1.23835,1.23795,1.2382,157000000.0
2009-10-16 08:45:00,1.2382,1.23825,1.23785,1.23825,139800000.0
2009-10-16 08:46:00,1.23825,1.2385,1.2381,1.2383,159600000.0
2009-10-16 08:47:00,1.2383,1.2389,1.2382,1.23845,142600000.0
2009-10-16 08:48:00,1.2384,1.23865,1.23835,1.2385,136800000.0
2009-10-16 08:49:00,1.2385,1.2391,1.2385,1.2391,172400000.0
2009-10-16 08:50:00,1.2389,1.23945,1.23885,1.23915,179600000.0
2009-10-16 08:51:00,1.2392,1.23925,1.2386,1.23915,128100000.0
2009-10-16 08:52:00,1.2389,1.23935,1.2387,1.2388,137100000.0
2009-10-16 08:53:00,1.2388,1.239,1.2387,1.2387,152400000.0
2009-10-16 08:54:00,1.2387,1.2387,1.2386,1.2387,27600000.0
2009-10-16 08:55:00,1.23865,1.23865,1.2384,1.2385,34800000.0
2009-10-16 08:56:00,1.2385,1.23875,1.2384,1.2384,160100000.0
2009-10-16 08:57:00,1.2384,1.23915,1.23825,1.239,157000000.0
2009-10-16 08:58:00,1.239,1.2392,1.23895,1.239,98100000.0
2009-10-16 08:59:00,1.239,1.2393,1.23875,1.2388,153600000.0
2009-10-16 09:00:00,1.2388,1.239,1.23865,1.23895,376000000.0
2009-10-16 09:01:00,1.2387,1.2391,1.23855,1.2386,249500000.0
2009-10-16 09:02:00,1.2386,1.23895,1.2386,1.23865,212700000.0
2009-10-16 09:03:00,1.2387,1.2389,1.23865,1.2387,144600000.0
2009-10-16 09:04:00,1.2387,1.2389,1.2386,1.2389,180200000.0
2009-10-16 09:05:00,1.2389,1.23955,1.23865,1.23925,278900000.0
2009-10-16 09:06:00,1.23925,1.2397,1.23925,1.23925,190000000.0
2009-10-16 09:07:00,1.23935,1.23975,1.23915,1.23935,158700000.0
2009-10-16 09:08:00,1.23945,1.2398,1.23945,1.23965,96300000.0
2009-10-16 09:09:00,1.23965,1.23965,1.23945,1.23965,105500000.0
2009-10-16 09:10:00,1.23965,1.2398,1.2394,1.2398,63200000.0
2009-10-16 09:11:00,1.23945,1.23975,1.2393,1.23975,178700000.0
2009-10-16 09:12:00,1.23975,1.23975,1.23935,1.2396,95700000.0
2009-10-16 09:13:00,1.2396,1.2396,1.23925,1.2394,135200000.0
2009-10-16 09:14:00,1.2394,1.23955,1.23925,1.23955,78200000.0
2009-10-16 09:15:00,1.2396,1.23985,1.23915,1.2392,113800000.0
2009-10-16 09:16:00,1.23925,1.2393,1.239,1.2392,50100000.0
2009-10-16 09:17:00,1.2392,1.2394,1.239,1.23925,85700000.0
2009-10-16 09:18:00,1.23925,1.23945,1.2388,1.2388,90300000.0
2009-10-16 09:19:00,1.2388,1.23885,1.2385,1.23865,81200000.0
2009-10-16 09:20:00,1.23865,1.23885,1.2384,1.23845,114300000.0
2009-10-16 09:21:00,1.2385,1.2386,1.23835,1.2384,83600000.0
2009-10-16 09:22:00,1.2384,1.2387,1.2383,1.2384,99000000.0
2009-10-16 09:23:00,1.2384,1.23895,1.23835,1.2385,151800000.0
2009-10-16 09:24:00,1.2385,1.23865,1.23835,1.2384,122900000.0
2009-10-16 09:25:00,1.23835,1.2385,1.23815,1.2385,172500000.0
2009-10-16 09:26:00,1.23845,1.23905,1.23825,1.23845,326700000.0
2009-10-16 09:27:00,1.2384,1.2389,1.2383,1.23885,241300000.0
2009-10-16 09:28:00,1.23885,1.23965,1.23885,1.2391,348900000.0
2009-10-16 09:29:00,1.2392,1.2393,1.2389,1.23915,297200000.0
2009-10-16 09:30:00,1.2391,1.23935,1.2389,1.239,329100000.0
2009-10-16 09:31:00,1.23905,1.23935,1.23885,1.23915,370600000.0
2009-10-16 09:32:00,1.23915,1.23975,1.23915,1.23975,376800000.0
2009-10-16 09:33:00,1.2397,1.2397,1.23935,1.2395,236000000.0
2009-10-16 09:34:00,1.2395,1.2398,1.2393,1.2394,159700000.0
2009-10-16 09:35:00,1.2394,1.23945,1.23925,1.23925,164500000.0
2009-10-16 09:36:00,1.23925,1.23975,1.2392,1.2393,149300000.0
2009-10-16 09:37:00,1.23935,1.2397,1.23935,1.23935,198300000.0
2009-10-16 09:38:00,1.23945,1.2397,1.2394,1.23945,204300000.0
2009-10-16 09:39:00,1.2394,1.2395,1.2394,1.2395,27800000.0
2009-10-16 09:40:00,1.2395,1.23955,1.2393,1.2395,69200000.0
2009-10-16 09:41:00,1.2395,1.23955,1.2394,1.23945,68500000.0
2009-10-16 09:42:00,1.23945,1.2398,1.23935,1.2395,154500000.0
2009-10-16 09:43:00,1.23945,1.2398,1.2391,1.23965,196600000.0
2009-10-16 09:44:00,1.2396,1.23965,1.2393,1.23955,97800000.0
2009-10-16 09:45:00,1.23955,1.2396,1.2392,1.2394,133900000.0
2009-10-16 09:46:00,1.23935,1.2397,1.23925,1.2395,139400000.0
2009-10-16 09:47:00,1.23955,1.2398,1.2394,1.23945,196100000.0
2009-10-16 09:48:00,1.2395,1.2397,1.2394,1.2395,124200000.0
2009-10-16 09:49:00,1.23945,1.2396,1.2394,1.2396,126200000.0
2009-10-16 09:50:00,1.23955,1.23955,1.23905,1.2394,188500000.0
2009-10-16 09:51:00,1.2394,1.2396,1.2386,1.2386,174300000.0
2009-10-16 09:52:00,1.2386,1.23895,1.2385,1.2385,159900000.0
2009-10-16 09:53:00,1.2385,1.2387,1.23825,1.2383,271700000.0
2009-10-16 09:54:00,1.2383,1.23835,1.238,1.23815,240600000.0
2009-10-16 09:55:00,1.2381,1.2382,1.238,1.2382,162000000.0
2009-10-16 09:56:00,1.2383,1.23865,1.23825,1.2386,164800000.0
2009-10-16 09:57:00,1.2385,1.2386,1.23815,1.23815,168900000.0
2009-10-16 09:58:00,1.2382,1.2384,1.2379,1.23815,223500000.0
2009-10-16 09:59:00,1.23815,1.23855,1.23805,1.23845,149200000.0
2009-10-16 10:00:00,1.23845,1.2386,1.2382,1.2385,158600000.0
2009-10-16 10:01:00,1.2385,1.23855,1.23795,1.238,82600000.0
2009-10-16 10:02:00,1.238,1.23815,1.2377,1.23785,182400000.0
2009-10-16 10:03:00,1.2379,1.23815,1.2378,1.23785,177500000.0
2009-10-16 10:04:00,1.2379,1.23815,1.2378,1.2381,211200000.0
2009-10-16 10:05:00,1.2381,1.2383,1.23775,1.238,177400000.0
2009-10-16 10:06:00,1.238,1.238,1.23785,1.23795,68600000.0
2009-10-16 10:07:00,1.23785,1.23835,1.23785,1.23825,167100000.0
2009-10-16 10:08:00,1.2383,1.2385,1.2383,1.2384,149800000.0
2009-10-16 10:09:00,1.23835,1.23845,1.23795,1.23805,258700000.0
2009-10-16 10:10:00,1.2381,1.23855,1.23805,1.23835,286300000.0
2009-10-16 10:11:00,1.23835,1.23885,1.2383,1.23865,291100000.0
2009-10-16 10:12:00,1.23865,1.2389,1.2386,1.2389,171600000.0
2009-10-16 10:13:00,1.23885,1.2392,1.23845,1.23865,212600000.0
2009-10-16 10:14:00,1.23855,1.239,1.2384,1.2388,341500000.0
2009-10-16 10:15:00,1.2389,1.23955,1.2389,1.23955,189200000.0
2009-10-16 10:16:00,1.2395,1.23955,1.2391,1.23915,162400000.0
2009-10-16 10:17:00,1.23915,1.23935,1.2391,1.23935,128500000.0
2009-10-16 10:18:00,1.23935,1.2394,1.2392,1.2393,102600000.0
2009-10-16 10:19:00,1.23935,1.23935,1.23885,1.239,228000000.0
2009-10-16 10:20:00,1.23895,1.2394,1.23895,1.2392,169200000.0
2009-10-16 10:21:00,1.2392,1.23955,1.23905,1.2391,243400000.0
2009-10-16 10:22:00,1.2391,1.23935,1.23885,1.23915,273600000.0
2009-10-16 10:23:00,1.2391,1.2393,1.23895,1.239,126600000.0
2009-10-16 10:24:00,1.239,1.23915,1.2388,1.23895,170500000.0
2009-10-16 10:25:00,1.23895,1.23905,1.2387,1.2388,146900000.0
2009-10-16 10:26:00,1.2388,1.2388,1.23825,1.2383,121300000.0
2009-10-16 10:27:00,1.23835,1.2386,1.2382,1.2383,157400000.0
2009-10-16 10:28:00,1.23835,1.23885,1.23815,1.23875,245100000.0
2009-10-16 10:29:00,1.23885,1.2395,1.2388,1.2394,153700000.0
2009-10-16 10:30:00,1.2395,1.2395,1.23895,1.2393,255800000.0
2009-10-16 10:31:00,1.2393,1.23965,1.23925,1.2393,151800000.0
2009-10-16 10:32:00,1.2394,1.2397,1.239,1.23905,245200000.0
2009-10-16 10:33:00,1.23905,1.23975,1.239,1.2395,274100000.0
2009-10-16 10:34:00,1.2395,1.2399,1.2391,1.23955,242700000.0
2009-10-16 10:35:00,1.23955,1.2398,1.2393,1.2395,178700000.0
2009-10-16 10:36:00,1.23935,1.2396,1.23925,1.2394,149200000.0
2009-10-16 10:37:00,1.2393,1.23965,1.23925,1.2395,101900000.0
2009-10-16 10:38:00,1.2395,1.23955,1.23915,1.23935,156000000.0
2009-10-16 10:39:00,1.2394,1.23985,1.2393,1.23965,217400000.0
2009-10-16 10:40:00,1.23975,1.24015,1.2396,1.24,95500000.0
2009-10-16 10:41:00,1.23995,1.2401,1.2393,1.23955,206700000.0
2009-10-16 10:42:00,1.23955,1.23985,1.2393,1.23965,178300000.0
2009-10-16 10:43:00,1.23945,1.2396,1.2388,1.2388,243900000.0
2009-10-16 10:44:00,1.23895,1.2391,1.23855,1.23885,139200000.0
2009-10-16 10:45:00,1.2389,1.2394,1.2384,1.2384,233800000.0
2009-10-16 10:46:00,1.23855,1.23875,1.2382,1.23835,178100000.0
2009-10-16 10:47:00,1.23835,1.23845,1.2378,1.23835,211300000.0
2009-10-16 10:48:00,1.23835,1.23835,1.23745,1.23795,160800000.0
2009-10-16 10:49:00,1.23795,1.2386,1.2375,1.23815,225400000.0
2009-10-16 10:50:00,1.23815,1.23845,1.2377,1.23835,165900000.0
2009-10-16 10:51:00,1.23825,1.2383,1.23795,1.23805,142400000.0
2009-10-16 10:52:00,1.2381,1.2382,1.2377,1.2381,188500000.0
2009-10-16 10:53:00,1.2379,1.2382,1.2375,1.23815,125600000.0
2009-10-16 10:54:00,1.23815,1.23835,1.23815,1.23835,61600000.0
2009-10-16 10:55:00,1.23825,1.23825,1.23815,1.2382,60500000.0
2009-10-16 10:56:00,1.2382,1.23835,1.23805,1.23815,90800000.0
2009-10-16 10:57:00,1.23815,1.2383,1.2381,1.23815,148800000.0
2009-10-16 10:58:00,1.23815,1.23815,1.23815,1.23815,63800000.0
2009-10-16 10:59:00,1.23815,1.23815,1.23745,1.2377,57600000.0
2009-10-16 11:00:00,1.2376,1.23795,1.23745,1.23795,158500000.0
2009-10-16 11:01:00,1.23775,1.23805,1.2376,1.238,172500000.0
2009-10-16 11:02:00,1.238,1.2383,1.2379,1.2382,193600000.0
2009-10-16 11:03:00,1.23825,1.2385,1.23815,1.23835,128900000.0
2009-10-16 11:04:00,1.23835,1.2385,1.2377,1.2382,236100000.0
2009-10-16 11:05:00,1.23815,1.2383,1.2378,1.2378,113800000.0
2009-10-16 11:06:00,1.2378,1.23785,1.23775,1.23785,86500000.0
2009-10-16 11:07:00,1.23785,1.2379,1.2377,1.2377,93800000.0
2009-10-16 11:08:00,1.23765,1.23765,1.23745,1.2375,68300000.0
2009-10-16 11:09:00,1.2375,1.23795,1.2375,1.2378,252000000.0
2009-10-16 11:10:00,1.2378,1.23805,1.23765,1.2379,159900000.0
2009-10-16 11:11:00,1.23785,1.23835,1.2378,1.23835,147000000.0
2009-10-16 11:12:00,1.23835,1.2384,1.23785,1.2381,92300000.0
2009-10-16 11:13:00,1.2381,1.2384,1.2376,1.2378,210000000.0
2009-10-16 11:14:00,1.2379,1.23795,1.2378,1.23785,40000000.0
2009-10-16 11:15:00,1.23795,1.2382,1.2379,1.23805,108500000.0
2009-10-16 11:16:00,1.23805,1.23805,1.23785,1.23805,103100000.0
2009-10-16 11:17:00,1.238,1.2381,1.2377,1.23795,91200000.0
2009-10-16 11:18:00,1.23795,1.2381,1.2378,1.2379,107500000.0
2009-10-16 11:19:00,1.23785,1.23825,1.23775,1.238,74400000.0
2009-10-16 11:20:00,1.2381,1.23825,1.23795,1.23825,105200000.0
2009-10-16 11:21:00,1.23825,1.2383,1.2381,1.23825,95200000.0
2009-10-16 11:22:00,1.2382,1.23855,1.23815,1.2384,119200000.0
2009-10-16 11:23:00,1.2386,1.2386,1.23825,1.2385,153100000.0
2009-10-16 11:24:00,1.2385,1.2385,1.23825,1.2384,98000000.0
2009-10-16 11:25:00,1.2384,1.23855,1.23835,1.23835,73600000.0
2009-10-16 11:26:00,1.2384,1.23855,1.23825,1.23845,189700000.0
2009-10-16 11:27:00,1.2384,1.2385,1.23815,1.23845,117700000.0
2009-10-16 11:28:00,1.23845,1.23875,1.2384,1.2386,205500000.0
2009-10-16 11:29:00,1.23865,1.2388,1.2384,1.2385,123400000.0
2009-10-16 11:30:00,1.2385,1.23875,1.23835,1.23875,171500000.0
2009-10-16 11:31:00,1.23875,1.23875,1.23795,1.23825,169400000.0
2009-10-16 11:32:00,1.23825,1.2387,1.23815,1.23855,182300000.0
2009-10-16 11:33:00,1.23855,1.23855,1.23805,1.2381,204300000.0
2009-10-16 11:34:00,1.2381,1.23865,1.2379,1.23865,206000000.0
2009-10-16 11:35:00,1.23865,1.23865,1.23805,1.23805,68900000.0
2009-10-16 11:36:00,1.238,1.23825,1.238,1.23825,49900000.0
2009-10-16 11:37:00,1.23825,1.2383,1.2381,1.2382,100800000.0
2009-10-16 11:38:00,1.2382,1.23835,1.23805,1.23805,156100000.0
2009-10-16 11:39:00,1.23805,1.23835,1.23805,1.23805,211400000.0
2009-10-16 11:40:00,1.23815,1.23845,1.23795,1.23815,139600000.0
2009-10-16 11:41:00,1.23795,1.23825,1.2375,1.2381,184300000.0
2009-10-16 11:42:00,1.23815,1.2387,1.23805,1.2383,196200000.0
2009-10-16 11:43:00,1.2382,1.2385,1.2382,1.23845,179500000.0
2009-10-16 11:44:00,1.23835,1.2385,1.23795,1.23815,217100000.0
2009-10-16 11:45:00,1.2381,1.23865,1.238,1.2384,165000000.0
2009-10-16 11:46:00,1.2384,1.23855,1.2382,1.2384,300200000.0
2009-10-16 11:47:00,1.23845,1.23845,1.23785,1.2381,161000000.0
2009-10-16 11:48:00,1.2381,1.23825,1.2379,1.2381,88900000.0
2009-10-16 11:49:00,1.2379,1.2382,1.2379,1.23795,144600000.0
2009-10-16 11:50:00,1.23795,1.23825,1.2379,1.2381,231000000.0
2009-10-16 11:51:00,1.2382,1.2382,1.23775,1.2379,149200000.0
2009-10-16 11:52:00,1.23785,1.23805,1.23775,1.23785,120100000.0
2009-10-16 11:53:00,1.23785,1.23785,1.2378,1.2378,92800000.0
2009-10-16 11:54:00,1.2378,1.2379,1.2377,1.23785,79700000.0
2009-10-16 11:55:00,1.23785,1.23785,1.23775,1.2378,46300000.0
2009-10-16 11:56:00,1.2378,1.238,1.2378,1.23785,90300000.0
2009-10-16 11:57:00,1.23785,1.23795,1.2378,1.23785,68900000.0
2009-10-16 11:58:00,1.2378,1.2382,1.2378,1.2381,144300000.0
2009-10-16 11:59:00,1.2381,1.2383,1.2381,1.23815,101100000.0
2009-10-16 12:00:00,1.2379,1.23845,1.2379,1.23835,142600000.0
2009-10-16 12:01:00,1.23835,1.2385,1.2382,1.2384,66800000.0
2009-10-16 12:02:00,1.2384,1.2384,1.23805,1.23825,82800000.0
2009-10-16 12:03:00,1.2382,1.2384,1.23805,1.2382,135500000.0
2009-10-16 12:04:00,1.2382,1.2383,1.2381,1.23815,48300000.0
2009-10-16 12:05:00,1.23825,1.23825,1.2378,1.2381,243100000.0
2009-10-16 12:06:00,1.2381,1.2381,1.2378,1.23795,122700000.0
2009-10-16 12:07:00,1.23795,1.23815,1.2378,1.23785,102000000.0
2009-10-16 12:08:00,1.2378,1.23785,1.2378,1.2378,52800000.0
2009-10-16 12:09:00,1.2378,1.23785,1.2378,1.23785,19200000.0
2009-10-16 12:10:00,1.23785,1.23815,1.23785,1.238,103600000.0
2009-10-16 12:11:00,1.23795,1.2381,1.2377,1.2378,63300000.0
2009-10-16 12:12:00,1.2378,1.2383,1.2376,1.2382,138000000.0
2009-10-16 12:13:00,1.2382,1.23835,1.2379,1.23815,220500000.0
2009-10-16 12:14:00,1.2381,1.2384,1.23795,1.23805,294500000.0
2009-10-16 12:15:00,1.23815,1.2382,1.23795,1.23795,190800000.0
2009-10-16 12:16:00,1.238,1.2382,1.2379,1.23805,195300000.0
2009-10-16 12:17:00,1.23805,1.23855,1.2379,1.2383,146800000.0
2009-10-16 12:18:00,1.2383,1.2386,1.23825,1.2386,130700000.0
2009-10-16 12:19:00,1.23865,1.23895,1.2383,1.2386,198400000.0
2009-10-16 12:20:00,1.2387,1.23895,1.23855,1.23895,204900000.0
2009-10-16 12:21:00,1.23895,1.2391,1.23885,1.239,144900000.0
2009-10-16 12:22:00,1.239,1.23905,1.23885,1.23885,109300000.0
2009-10-16 12:23:00,1.23895,1.2393,1.23855,1.2392,211600000.0
2009-10-16 12:24:00,1.23915,1.23935,1.23885,1.23915,258300000.0
2009-10-16 12:25:00,1.23925,1.2393,1.2389,1.2392,102100000.0
2009-10-16 12:26:00,1.2393,1.2393,1.2391,1.2391,29700000.0
2009-10-16 12:27:00,1.2391,1.2392,1.2384,1.23855,224900000.0
2009-10-16 12:28:00,1.23855,1.2387,1.23855,1.2386,53400000.0
2009-10-16 12:29:00,1.23855,1.2391,1.23855,1.2391,40800000.0
2009-10-16 12:30:00,1.23905,1.23925,1.2386,1.23905,225000000.0
2009-10-16 12:31:00,1.23895,1.239,1.2385,1.2386,274500000.0
2009-10-16 12:32:00,1.2386,1.23905,1.2385,1.2387,162800000.0
2009-10-16 12:33:00,1.2388,1.2393,1.23865,1.2393,79900000.0
2009-10-16 12:34:00,1.23925,1.2395,1.2391,1.23935,89500000.0
2009-10-16 12:35:00,1.23935,1.23935,1.2388,1.2389,83400000.0
2009-10-16 12:36:00,1.23895,1.2391,1.23865,1.23905,83200000.0
2009-10-16 12:37:00,1.2389,1.2393,1.23875,1.23905,179000000.0
2009-10-16 12:38:00,1.2391,1.2395,1.23895,1.2391,246300000.0
2009-10-16 12:39:00,1.2391,1.2393,1.239,1.23915,167700000.0
2009-10-16 12:40:00,1.23915,1.2395,1.23895,1.23915,270200000.0
2009-10-16 12:41:00,1.23915,1.23915,1.23895,1.239,266800000.0
2009-10-16 12:42:00,1.239,1.2399,1.239,1.23955,206700000.0
2009-10-16 12:43:00,1.2396,1.2398,1.2396,1.2396,54500000.0
2009-10-16 12:44:00,1.2396,1.23975,1.2395,1.23965,160600000.0
2009-10-16 12:45:00,1.23965,1.2399,1.23935,1.23965,127900000.0
2009-10-16 12:46:00,1.23965,1.24,1.23915,1.23995,174100000.0
2009-10-16 12:47:00,1.24,1.24015,1.23995,1.24,77100000.0
2009-10-16 12:48:00,1.24,1.24025,1.24,1.24025,60100000.0
2009-10-16 12:49:00,1.24035,1.2404,1.24025,1.24025,107900000.0
2009-10-16 12:50:00,1.24025,1.24035,1.24015,1.24025,44700000.0
2009-10-16 12:51:00,1.2402,1.24025,1.2398,1.23985,30500000.0
2009-10-16 12:52:00,1.23975,1.2398,1.23965,1.2398,50200000.0
2009-10-16 12:53:00,1.23975,1.23975,1.2394,1.23955,160700000.0
2009-10-16 12:54:00,1.23955,1.2396,1.23945,1.23955,210500000.0
2009-10-16 12:55:00,1.2396,1.2396,1.23945,1.2395,142300000.0
2009-10-16 12:56:00,1.23945,1.2395,1.23915,1.2393,159600000.0
2009-10-16 12:57:00,1.2393,1.2393,1.23875,1.23895,157300000.0
2009-10-16 12:58:00,1.23895,1.23945,1.2388,1.2392,185200000.0
2009-10-16 12:59:00,1.2392,1.23945,1.2388,1.23905,350500000.0
2009-10-16 13:00:00,1.23905,1.23905,1.23845,1.23855,378400000.0
2009-10-16 13:01:00,1.2385,1.2399,1.2385,1.23925,215000000.0
2009-10-16 13:02:00,1.2393,1.2394,1.23875,1.2391,235200000.0
2009-10-16 13:03:00,1.2391,1.2392,1.2387,1.23875,182500000.0
2009-10-16 13:04:00,1.23875,1.23885,1.2384,1.23845,251300000.0
2009-10-16 13:05:00,1.23845,1.2389,1.238,1.238,222400000.0
2009-10-16 13:06:00,1.2382,1.23895,1.2382,1.2386,166600000.0
2009-10-16 13:07:00,1.2386,1.23895,1.238,1.23895,171100000.0
2009-10-16 13:08:00,1.239,1.2398,1.2388,1.2397,310900000.0
2009-10-16 13:09:00,1.2398,1.24035,1.2398,1.2402,175200000.0
2009-10-16 13:10:00,1.2403,1.2406,1.24015,1.24055,199400000.0
2009-10-16 13:11:00,1.24035,1.2409,1.2403,1.2409,304400000.0
2009-10-16 13:12:00,1.24095,1.241,1.2401,1.24035,270500000.0
2009-10-16 13:13:00,1.24025,1.2408,1.24025,1.2407,314600000.0
2009-10-16 13:14:00,1.2406,1.24115,1.24055,1.24105,397100000.0
2009-10-16 13:15:00,1.2411,1.2413,1.2405,1.2405,336900000.0
2009-10-16 13:16:00,1.2405,1.2411,1.2405,1.2411,251200000.0
2009-10-16 13:17:00,1.2411,1.2414,1.2404,1.2405,350800000.0
2009-10-16 13:18:00,1.24045,1.24065,1.2402,1.24035,292400000.0
2009-10-16 13:19:00,1.2403,1.24035,1.23945,1.24015,106100000.0
2009-10-16 13:20:00,1.24015,1.2403,1.2399,1.24015,64800000.0
2009-10-16 13:21:00,1.2401,1.2402,1.23995,1.24015,25300000.0
2009-10-16 13:22:00,1.24005,1.24035,1.24005,1.2403,78000000.0
2009-10-16 13:23:00,1.2403,1.24055,1.24015,1.24015,201000000.0
2009-10-16 13:24:00,1.24015,1.2406,1.2401,1.24055,206400000.0
2009-10-16 13:25:00,1.24055,1.2408,1.24015,1.2402,230300000.0
2009-10-16 13:26:00,1.24015,1.24025,1.23985,1.23985,96700000.0
2009-10-16 13:27:00,1.23985,1.2399,1.2395,1.23955,160900000.0
2009-10-16 13:28:00,1.23955,1.2404,1.23955,1.24025,268900000.0
2009-10-16 13:29:00,1.2402,1.2405,1.2395,1.2405,277300000.0
2009-10-16 13:30:00,1.2405,1.24065,1.23945,1.24045,294800000.0
2009-10-16 13:31:00,1.24045,1.24095,1.24035,1.24065,210600000.0
2009-10-16 13:32:00,1.24065,1.24085,1.2406,1.24085,110000000.0
2009-10-16 13:33:00,1.24085,1.24105,1.24065,1.24095,245500000.0
2009-10-16 13:34:00,1.24095,1.24105,1.2407,1.24075,182200000.0
2009-10-16 13:35:00,1.2408,1.241,1.2407,1.24075,109900000.0
2009-10-16 13:36:00,1.24065,1.24075,1.24055,1.2407,111700000.0
2009-10-16 13:37:00,1.24075,1.2408,1.24055,1.2408,82000000.0
2009-10-16 13:38:00,1.2408,1.241,1.2403,1.2403,147700000.0
2009-10-16 13:39:00,1.2403,1.2407,1.2401,1.2403,180600000.0
2009-10-16 13:40:00,1.24035,1.2406,1.23985,1.24025,284500000.0
2009-10-16 13:41:00,1.24025,1.2403,1.23945,1.23955,299500000.0
2009-10-16 13:42:00,1.23975,1.24,1.2395,1.23985,207600000.0
2009-10-16 13:43:00,1.23985,1.2399,1.2397,1.2399,159300000.0
2009-10-16 13:44:00,1.2398,1.2405,1.23965,1.24005,307500000.0
2009-10-16 13:45:00,1.2402,1.2403,1.2398,1.2399,234400000.0
2009-10-16 13:46:00,1.2399,1.2401,1.2396,1.2398,250000000.0
2009-10-16 13:47:00,1.23985,1.24015,1.2395,1.23955,127700000.0
2009-10-16 13:48:00,1.23965,1.2399,1.2396,1.23965,123100000.0
2009-10-16 13:49:00,1.23965,1.2405,1.23965,1.2404,183400000.0
2009-10-16 13:50:00,1.2404,1.2404,1.23995,1.24015,344600000.0
2009-10-16 13:51:00,1.24015,1.24025,1.24,1.24025,232200000.0
2009-10-16 13:52:00,1.24025,1.24085,1.2401,1.2408,372400000.0
2009-10-16 13:53:00,1.2408,1.2409,1.24055,1.2407,132500000.0
2009-10-16 13:54:00,1.24065,1.24075,1.2405,1.2407,174100000.0
2009-10-16 13:55:00,1.2408,1.2408,1.2406,1.2407,103500000.0
2009-10-16 13:56:00,1.24065,1.2408,1.24035,1.2404,172000000.0
2009-10-16 13:57:00,1.2404,1.2406,1.2402,1.24035,147900000.0
2009-10-16 13:58:00,1.24035,1.24075,1.24025,1.24035,269700000.0
2009-10-16 13:59:00,1.24035,1.2404,1.2401,1.24035,120600000.0
2009-10-16 14:00:00,1.24035,1.2404,1.24,1.24025,323600000.0
2009-10-16 14:01:00,1.24025,1.24035,1.2401,1.2402,179000000.0
2009-10-16 14:02:00,1.2402,1.2405,1.24015,1.2402,219700000.0
2009-10-16 14:03:00,1.24025,1.24045,1.2401,1.24045,101800000.0
2009-10-16 14:04:00,1.24035,1.2407,1.2403,1.2407,84700000.0
2009-10-16 14:05:00,1.2407,1.2409,1.2407,1.24085,221000000.0
2009-10-16 14:06:00,1.24085,1.241,1.24085,1.2409,139600000.0
2009-10-16 14:07:00,1.2409,1.2414,1.2409,1.2412,126400000.0
2009-10-16 14:08:00,1.24115,1.2412,1.24095,1.24115,214100000.0
2009-10-16 14:09:00,1.2412,1.2414,1.2409,1.24135,214300000.0
2009-10-16 14:10:00,1.2413,1.2414,1.24105,1.24105,148300000.0
2009-10-16 14:11:00,1.24095,1.24155,1.2409,1.24155,276900000.0
2009-10-16 14:12:00,1.24155,1.2417,1.2413,1.24155,140700000.0
2009-10-16 14:13:00,1.24155,1.2418,1.2412,1.24175,265800000.0
2009-10-16 14:14:00,1.24165,1.242,1.24125,1.2418,247400000.0
2009-10-16 14:15:00,1.2418,1.242,1.24125,1.24125,261300000.0
2009-10-16 14:16:00,1.24125,1.24145,1.2403,1.24065,281000000.0
2009-10-16 14:17:00,1.2408,1.2411,1.2407,1.2407,172900000.0
2009-10-16 14:18:00,1.2407,1.2409,1.24035,1.24055,308900000.0
2009-10-16 14:19:00,1.2406,1.241,1.24015,1.24065,308700000.0
2009-10-16 14:20:00,1.2407,1.2421,1.24055,1.24165,294600000.0
2009-10-16 14:21:00,1.2413,1.2415,1.23975,1.24085,589400000.0
2009-10-16 14:22:00,1.24085,1.24095,1.2395,1.2398,412300000.0
2009-10-16 14:23:00,1.2399,1.24065,1.23985,1.24015,313500000.0
2009-10-16 14:24:00,1.2402,1.24055,1.2398,1.2402,317800000.0
2009-10-16 14:25:00,1.2402,1.2402,1.23905,1.23945,326500000.0
2009-10-16 14:26:00,1.2395,1.2398,1.2394,1.2395,235200000.0
2009-10-16 14:27:00,1.2395,1.23975,1.2391,1.23955,191600000.0
2009-10-16 14:28:00,1.2399,1.23995,1.2393,1.23945,137900000.0
2009-10-16 14:29:00,1.2394,1.2394,1.23865,1.23905,252100000.0
2009-10-16 14:30:00,1.23905,1.2398,1.239,1.23935,111200000.0
2009-10-16 14:31:00,1.23945,1.23995,1.23945,1.23995,110800000.0
2009-10-16 14:32:00,1.23995,1.2402,1.23955,1.23965,156100000.0
2009-10-16 14:33:00,1.23975,1.24015,1.23955,1.24015,74200000.0
2009-10-16 14:34:00,1.24005,1.24035,1.24,1.24035,74800000.0
2009-10-16 14:35:00,1.24025,1.24065,1.23995,1.2404,202300000.0
2009-10-16 14:36:00,1.2404,1.2406,1.24015,1.2406,114200000.0
2009-10-16 14:37:00,1.2406,1.24085,1.2399,1.24,250700000.0
2009-10-16 14:38:00,1.24005,1.2402,1.23965,1.24,177500000.0
2009-10-16 14:39:00,1.24015,1.24035,1.2398,1.2401,188600000.0
2009-10-16 14:40:00,1.2401,1.2405,1.2398,1.23985,287500000.0
2009-10-16 14:41:00,1.23985,1.24015,1.23975,1.2398,153600000.0
2009-10-16 14:42:00,1.2398,1.2402,1.2395,1.23975,292500000.0
2009-10-16 14:43:00,1.23975,1.23975,1.23945,1.23945,170700000.0
2009-10-16 14:44:00,1.2395,1.23995,1.23915,1.23975,289400001.0
2009-10-16 14:45:00,1.2398,1.2401,1.2397,1.23995,218000000.0
2009-10-16 14:46:00,1.24005,1.2406,1.23985,1.2401,159000000.0
2009-10-16 14:47:00,1.24015,1.2405,1.24005,1.24015,181200000.0
2009-10-16 14:48:00,1.24015,1.24015,1.2399,1.23995,82900000.0
2009-10-16 14:49:00,1.23995,1.2404,1.23995,1.2402,90400000.0
2009-10-16 14:50:00,1.24025,1.24025,1.24005,1.2402,88900000.0
2009-10-16 14:51:00,1.2402,1.2405,1.2401,1.2404,91900000.0
2009-10-16 14:52:00,1.2404,1.2414,1.2402,1.24085,89000000.0
2009-10-16 14:53:00,1.2409,1.241,1.2405,1.2405,149000000.0
2009-10-16 14:54:00,1.2405,1.2407,1.24045,1.2405,187200000.0
2009-10-16 14:55:00,1.2404,1.24075,1.2404,1.2407,150800000.0
2009-10-16 14:56:00,1.24075,1.2408,1.2404,1.24065,161100000.0
2009-10-16 14:57:00,1.2406,1.2406,1.24025,1.24055,207000000.0
2009-10-16 14:58:00,1.24055,1.2408,1.2403,1.2403,100400000.0
2009-10-16 14:59:00,1.24025,1.2406,1.24,1.2402,196100000.0
2009-10-16 15:00:00,1.24015,1.24055,1.23995,1.2404,265300000.0
2009-10-16 15:01:00,1.2404,1.24055,1.23995,1.24015,278200000.0
2009-10-16 15:02:00,1.2402,1.24105,1.2402,1.24095,85000000.0
2009-10-16 15:03:00,1.24085,1.24085,1.24005,1.2407,296100000.0
2009-10-16 15:04:00,1.2407,1.24085,1.2402,1.2403,175800000.0
2009-10-16 15:05:00,1.2403,1.24065,1.2402,1.24035,155400000.0
2009-10-16 15:06:00,1.24025,1.2408,1.2401,1.2403,212600000.0
2009-10-16 15:07:00,1.2402,1.2404,1.2397,1.2401,363800000.0
2009-10-16 15:08:00,1.24015,1.24065,1.2401,1.2406,354500000.0
2009-10-16 15:09:00,1.2406,1.24065,1.2399,1.24015,357300000.0
2009-10-16 15:10:00,1.24015,1.2404,1.23985,1.2399,219300000.0
2009-10-16 15:11:00,1.23985,1.24015,1.2394,1.23965,356300000.0
2009-10-16 15:12:00,1.23945,1.2397,1.2391,1.23935,383700000.0
2009-10-16 15:13:00,1.2393,1.23965,1.23925,1.23945,229700000.0
2009-10-16 15:14:00,1.23945,1.23985,1.23945,1.23945,94400000.0
2009-10-16 15:15:00,1.23965,1.2407,1.2388,1.2393,333400000.0
2009-10-16 15:16:00,1.2393,1.2396,1.23895,1.23935,283600000.0
2009-10-16 15:17:00,1.23935,1.2395,1.239,1.23935,213900000.0
2009-10-16 15:18:00,1.23935,1.23955,1.23885,1.23885,250600000.0
2009-10-16 15:19:00,1.23885,1.239,1.23875,1.2389,149700000.0
2009-10-16 15:20:00,1.2389,1.2391,1.2389,1.239,152200000.0
2009-10-16 15:21:00,1.23905,1.2392,1.2388,1.23895,160100000.0
2009-10-16 15:22:00,1.23895,1.239,1.2385,1.23865,149000000.0
2009-10-16 15:23:00,1.23865,1.23925,1.23845,1.23875,268200000.0
2009-10-16 15:24:00,1.23885,1.23925,1.2388,1.239,413700000.0
2009-10-16 15:25:00,1.23895,1.2395,1.23895,1.23945,119400000.0
2009-10-16 15:26:00,1.23945,1.23945,1.23945,1.23945,52000000.0
2009-10-16 15:27:00,1.23945,1.2395,1.23945,1.2395,56000000.0
2009-10-16 15:28:00,1.2395,1.2398,1.23935,1.23965,159000000.0
2009-10-16 15:29:00,1.23965,1.23995,1.2394,1.23945,326600000.0
2009-10-16 15:30:00,1.23945,1.23965,1.23945,1.2395,101200000.0
2009-10-16 15:31:00,1.2395,1.2395,1.2394,1.23945,88500000.0
2009-10-16 15:32:00,1.23945,1.23945,1.2387,1.2389,181700000.0
2009-10-16 15:33:00,1.23895,1.239,1.23865,1.2388,252800000.0
2009-10-16 15:34:00,1.23875,1.2395,1.2387,1.23915,381100000.0
2009-10-16 15:35:00,1.2392,1.23965,1.2392,1.2395,310300000.0
2009-10-16 15:36:00,1.2395,1.23995,1.23925,1.2397,278700000.0
2009-10-16 15:37:00,1.23975,1.23975,1.23955,1.23955,134800000.0
2009-10-16 15:38:00,1.23965,1.2399,1.23945,1.2395,282200000.0
2009-10-16 15:39:00,1.23955,1.2399,1.23955,1.2398,391800000.0
2009-10-16 15:40:00,1.2398,1.23985,1.2392,1.2395,389500000.0
2009-10-16 15:41:00,1.2396,1.2397,1.2393,1.2396,413200001.0
2009-10-16 15:42:00,1.23965,1.2398,1.2395,1.23965,294700000.0
2009-10-16 15:43:00,1.23955,1.2399,1.23945,1.23975,503000000.0
2009-10-16 15:44:00,1.2396,1.24,1.23955,1.23955,414000000.0
2009-10-16 15:45:00,1.23955,1.23965,1.23925,1.2395,319600000.0
2009-10-16 15:46:00,1.23945,1.24,1.2394,1.23995,302400000.0
2009-10-16 15:47:00,1.2399,1.24025,1.2397,1.23985,283900000.0
2009-10-16 15:48:00,1.23985,1.24,1.23935,1.23945,379000000.0
2009-10-16 15:49:00,1.23945,1.2397,1.2388,1.2393,506600000.0
2009-10-16 15:50:00,1.2393,1.23945,1.23885,1.23945,281500000.0
2009-10-16 15:51:00,1.23945,1.23955,1.23865,1.23885,359900000.0
2009-10-16 15:52:00,1.23875,1.2389,1.23825,1.2385,345400000.0
2009-10-16 15:53:00,1.23845,1.239,1.2383,1.2388,428700000.0
2009-10-16 15:54:00,1.2388,1.23965,1.2387,1.2387,241000000.0
2009-10-16 15:55:00,1.2387,1.2399,1.2382,1.2394,432400000.0
2009-10-16 15:56:00,1.2392,1.23995,1.2392,1.23995,372400000.0
2009-10-16 15:57:00,1.23975,1.2411,1.2397,1.2409,510200000.0
2009-10-16 15:58:00,1.2409,1.2414,1.24065,1.2412,348100000.0
2009-10-16 15:59:00,1.24115,1.24125,1.24045,1.24115,411400000.0
2009-10-16 16:00:00,1.24105,1.2411,1.2405,1.241,469000000.0
2009-10-16 16:01:00,1.241,1.2415,1.24055,1.2413,460800000.0
2009-10-16 16:02:00,1.24125,1.24135,1.24055,1.241,432700000.0
2009-10-16 16:03:00,1.24105,1.2412,1.2406,1.24085,456500000.0
2009-10-16 16:04:00,1.24085,1.24125,1.2408,1.2411,177600000.0
2009-10-16 16:05:00,1.2411,1.2415,1.24095,1.2411,183700000.0
2009-10-16 16:06:00,1.2411,1.2413,1.2405,1.24055,339700000.0
2009-10-16 16:07:00,1.24055,1.241,1.24055,1.24075,382500000.0
2009-10-16 16:08:00,1.24075,1.24095,1.24035,1.2404,322100000.0
2009-10-16 16:09:00,1.2404,1.24065,1.2404,1.24065,191700000.0
2009-10-16 16:10:00,1.24065,1.2409,1.24045,1.24065,334900000.0
2009-10-16 16:11:00,1.2407,1.2408,1.2403,1.24045,347700000.0
2009-10-16 16:12:00,1.24045,1.24095,1.24035,1.2404,384600000.0
2009-10-16 16:13:00,1.2404,1.24045,1.2402,1.24035,168100000.0
2009-10-16 16:14:00,1.24035,1.24065,1.24025,1.2404,101600000.0
2009-10-16 16:15:00,1.24035,1.24045,1.24035,1.2404,144100000.0
2009-10-16 16:16:00,1.24045,1.2406,1.2404,1.2404,265000000.0
2009-10-16 16:17:00,1.2404,1.2405,1.2404,1.2404,57400000.0
2009-10-16 16:18:00,1.2404,1.24045,1.23975,1.23985,133800000.0
2009-10-16 16:19:00,1.23985,1.24005,1.23965,1.2398,296900000.0
2009-10-16 16:20:00,1.2398,1.24015,1.2398,1.23985,305700000.0
2009-10-16 16:21:00,1.23985,1.23995,1.23955,1.23975,243000000.0
2009-10-16 16:22:00,1.23975,1.23975,1.23915,1.2392,298800000.0
2009-10-16 16:23:00,1.23925,1.2394,1.23915,1.23935,283200000.0
2009-10-16 16:24:00,1.23935,1.23975,1.23915,1.23955,226700000.0
2009-10-16 16:25:00,1.23955,1.24015,1.2395,1.2401,208000000.0
2009-10-16 16:26:00,1.2401,1.2405,1.2398,1.2404,290000000.0
2009-10-16 16:27:00,1.2403,1.24045,1.2401,1.2402,264600000.0
2009-10-16 16:28:00,1.2402,1.24045,1.2396,1.23975,317300000.0
2009-10-16 16:29:00,1.23975,1.23985,1.23925,1.23945,246300000.0
2009-10-16 16:30:00,1.23945,1.23985,1.2391,1.2397,334800000.0
2009-10-16 16:31:00,1.2397,1.23975,1.23905,1.2393,304800000.0
2009-10-16 16:32:00,1.2394,1.2398,1.23935,1.23945,131200000.0
2009-10-16 16:33:00,1.23945,1.23965,1.23945,1.23945,256300000.0
2009-10-16 16:34:00,1.2395,1.2396,1.23935,1.23945,92900000.0
2009-10-16 16:35:00,1.23945,1.23965,1.23945,1.23955,73200000.0
2009-10-16 16:36:00,1.23965,1.23965,1.2394,1.23945,44500000.0
2009-10-16 16:37:00,1.23945,1.23945,1.2388,1.2389,65700000.0
2009-10-16 16:38:00,1.2389,1.23935,1.2387,1.23935,324000000.0
2009-10-16 16:39:00,1.23915,1.2396,1.239,1.23915,135000000.0
2009-10-16 16:40:00,1.23915,1.23915,1.23855,1.23855,93700000.0
2009-10-16 16:41:00,1.23855,1.239,1.23835,1.23885,214500000.0
2009-10-16 16:42:00,1.2388,1.2391,1.2386,1.2389,257500000.0
2009-10-16 16:43:00,1.2389,1.23895,1.2385,1.23875,208800000.0
2009-10-16 16:44:00,1.2388,1.2393,1.23865,1.23895,256000000.0
2009-10-16 16:45:00,1.239,1.2391,1.23865,1.23865,324200000.0
2009-10-16 16:46:00,1.23875,1.2389,1.2387,1.23875,272700000.0
2009-10-16 16:47:00,1.2387,1.23895,1.2384,1.2385,210300000.0
2009-10-16 16:48:00,1.2385,1.23875,1.23835,1.23835,183500000.0
2009-10-16 16:49:00,1.23835,1.2386,1.2383,1.2386,81600000.0
2009-10-16 16:50:00,1.2386,1.2387,1.2383,1.23845,253300000.0
2009-10-16 16:51:00,1.2386,1.23905,1.23835,1.2386,416700000.0
2009-10-16 16:52:00,1.23865,1.2388,1.2384,1.23875,160500000.0
2009-10-16 16:53:00,1.23875,1.23875,1.2384,1.23845,116400000.0
2009-10-16 16:54:00,1.23845,1.2387,1.2384,1.23845,116900000.0
2009-10-16 16:55:00,1.23845,1.23855,1.2382,1.23855,182800000.0
2009-10-16 16:56:00,1.23855,1.23865,1.238,1.2386,147800000.0
2009-10-16 16:57:00,1.2386,1.239,1.2384,1.23875,181000000.0
2009-10-16 16:58:00,1.23875,1.23925,1.23845,1.23865,310100000.0
2009-10-16 16:59:00,1.2387,1.23925,1.23825,1.23915,287000000.0
2009-10-16 17:00:00,1.2393,1.23965,1.23875,1.2391,360700000.0
2009-10-16 17:01:00,1.2392,1.2393,1.2384,1.2387,195800000.0
2009-10-16 17:02:00,1.2388,1.23925,1.23845,1.23915,213800000.0
2009-10-16 17:03:00,1.23915,1.2394,1.2385,1.23915,366200000.0
2009-10-16 17:04:00,1.23915,1.23965,1.23865,1.2396,256300000.0
2009-10-16 17:05:00,1.2396,1.2398,1.2388,1.2396,403300000.0
2009-10-16 17:06:00,1.24005,1.24065,1.23965,1.24035,496599999.0
2009-10-16 17:07:00,1.24035,1.24035,1.2397,1.2398,328500000.0
2009-10-16 17:08:00,1.23985,1.24045,1.2397,1.2401,312300000.0
2009-10-16 17:09:00,1.2401,1.24055,1.23965,1.2403,237700000.0
2009-10-16 17:10:00,1.2403,1.24045,1.23975,1.23995,273599999.0
2009-10-16 17:11:00,1.23995,1.24075,1.23995,1.2404,439700000.0
2009-10-16 17:12:00,1.2404,1.2404,1.24005,1.24035,98200000.0
2009-10-16 17:13:00,1.24035,1.24045,1.2401,1.24035,75800000.0
2009-10-16 17:14:00,1.24035,1.24045,1.2403,1.2404,86400000.0
2009-10-16 17:15:00,1.2404,1.24045,1.2397,1.24015,174600000.0
2009-10-16 17:16:00,1.24015,1.24025,1.23985,1.2401,140300000.0
2009-10-16 17:17:00,1.2401,1.2404,1.2397,1.24015,127700000.0
2009-10-16 17:18:00,1.24015,1.2402,1.23975,1.24,160000000.0
2009-10-16 17:19:00,1.23995,1.24045,1.2398,1.24025,216500000.0
2009-10-16 17:20:00,1.24015,1.24065,1.24015,1.24065,240899999.0
2009-10-16 17:21:00,1.2407,1.24075,1.2402,1.24025,65500000.0
2009-10-16 17:22:00,1.2404,1.2405,1.24025,1.2405,109400000.0
2009-10-16 17:23:00,1.2404,1.2404,1.2403,1.24035,60400000.0
2009-10-16 17:24:00,1.24035,1.24065,1.2402,1.24025,101500000.0
2009-10-16 17:25:00,1.2403,1.2405,1.24,1.2401,162800000.0
2009-10-16 17:26:00,1.24005,1.2401,1.2397,1.23985,72300000.0
2009-10-16 17:27:00,1.2399,1.24015,1.2399,1.24015,96300000.0
2009-10-16 17:28:00,1.24015,1.2402,1.24005,1.2402,25200000.0
2009-10-16 17:29:00,1.2402,1.24065,1.2402,1.24065,71900000.0
2009-10-16 17:30:00,1.24065,1.24075,1.24005,1.24015,274600000.0
2009-10-16 17:31:00,1.24025,1.2404,1.24,1.2402,204300000.0
2009-10-16 17:32:00,1.2402,1.24025,1.23985,1.2399,322300000.0
2009-10-16 17:33:00,1.2399,1.24015,1.2396,1.23995,304200000.0
2009-10-16 17:34:00,1.23995,1.24,1.2395,1.23975,214400000.0
2009-10-16 17:35:00,1.23975,1.24,1.239,1.2396,264700000.0
2009-10-16 17:36:00,1.2395,1.2396,1.23935,1.23955,207800000.0
2009-10-16 17:37:00,1.2396,1.23975,1.23935,1.23955,118900000.0
2009-10-16 17:38:00,1.2396,1.2396,1.23925,1.2393,136100000.0
2009-10-16 17:39:00,1.2393,1.2395,1.23925,1.2395,113900000.0
2009-10-16 17:40:00,1.2395,1.2395,1.2391,1.23915,251600000.0
2009-10-16 17:41:00,1.23925,1.2395,1.2392,1.2394,200900000.0
2009-10-16 17:42:00,1.2394,1.23955,1.23935,1.23935,161600000.0
2009-10-16 17:43:00,1.2393,1.23975,1.2393,1.2394,167000000.0
2009-10-16 17:44:00,1.2394,1.23955,1.23905,1.23915,146400000.0
2009-10-16 17:45:00,1.23915,1.23935,1.239,1.239,92100000.0
2009-10-16 17:46:00,1.239,1.2393,1.23895,1.2392,175400000.0
2009-10-16 17:47:00,1.2392,1.23945,1.2391,1.2394,148500000.0
2009-10-16 17:48:00,1.2394,1.2397,1.23935,1.23965,162700000.0
2009-10-16 17:49:00,1.2396,1.2396,1.2392,1.2392,159900000.0
2009-10-16 17:50:00,1.2392,1.2394,1.239,1.239,126000000.0
2009-10-16 17:51:00,1.23905,1.2392,1.23875,1.2389,137200000.0
2009-10-16 17:52:00,1.2389,1.2391,1.2386,1.23905,133900000.0
2009-10-16 17:53:00,1.239,1.23915,1.23885,1.2389,56100000.0
2009-10-16 17:54:00,1.2389,1.23895,1.2385,1.23865,106900000.0
2009-10-16 17:55:00,1.23865,1.2388,1.23825,1.2383,141800000.0
2009-10-16 17:56:00,1.2383,1.23895,1.2381,1.2386,170800000.0
2009-10-16 17:57:00,1.2386,1.23945,1.23855,1.239,271800000.0
2009-10-16 17:58:00,1.2389,1.23905,1.23835,1.2384,248600000.0
2009-10-16 17:59:00,1.23845,1.23865,1.23825,1.23865,173400000.0
2009-10-16 18:00:00,1.23865,1.23915,1.23835,1.23905,145800000.0
2009-10-16 18:01:00,1.23915,1.2393,1.23835,1.2386,90900000.0
2009-10-16 18:02:00,1.2386,1.2386,1.2385,1.23855,51400000.0
2009-10-16 18:03:00,1.23855,1.2389,1.23855,1.2389,35200000.0
2009-10-16 18:04:00,1.2389,1.23905,1.2387,1.23895,90100000.0
2009-10-16 18:05:00,1.23895,1.2392,1.23845,1.23845,113400000.0
2009-10-16 18:06:00,1.23855,1.23865,1.23835,1.23865,32300000.0
2009-10-16 18:07:00,1.2386,1.2387,1.23855,1.23865,71400000.0
2009-10-16 18:08:00,1.2387,1.23885,1.2385,1.23885,112900000.0
2009-10-16 18:09:00,1.2389,1.2389,1.2386,1.2388,98200000.0
2009-10-16 18:10:00,1.2387,1.2388,1.23855,1.2386,67100000.0
2009-10-16 18:11:00,1.2386,1.2393,1.23835,1.23915,89600000.0
2009-10-16 18:12:00,1.2392,1.2394,1.2387,1.23885,79900000.0
2009-10-16 18:13:00,1.2388,1.23885,1.23855,1.23865,45900000.0
2009-10-16 18:14:00,1.2387,1.2389,1.2386,1.2388,58300000.0
2009-10-16 18:15:00,1.2389,1.2389,1.23855,1.2387,90900000.0
2009-10-16 18:16:00,1.2387,1.2389,1.23855,1.2389,77500000.0
2009-10-16 18:17:00,1.2389,1.239,1.2383,1.23885,78800000.0
2009-10-16 18:18:00,1.23885,1.2393,1.2386,1.23905,105900000.0
2009-10-16 18:19:00,1.2391,1.23925,1.2386,1.23905,70900000.0
2009-10-16 18:20:00,1.2391,1.2391,1.23825,1.23845,59400000.0
2009-10-16 18:21:00,1.23845,1.2385,1.2379,1.2384,120300000.0
2009-10-16 18:22:00,1.2384,1.2385,1.2378,1.23815,180000000.0
2009-10-16 18:23:00,1.23815,1.2385,1.2376,1.23805,123400000.0
2009-10-16 18:24:00,1.2383,1.23865,1.238,1.23805,145600000.0
2009-10-16 18:25:00,1.2381,1.2382,1.238,1.2382,35600000.0
2009-10-16 18:26:00,1.23805,1.23885,1.23795,1.2388,71300000.0
2009-10-16 18:27:00,1.23885,1.23885,1.23785,1.2382,88100000.0
2009-10-16 18:28:00,1.2382,1.2382,1.23785,1.23815,72300000.0
2009-10-16 18:29:00,1.23805,1.23865,1.23795,1.23855,85400000.0
2009-10-16 18:30:00,1.23855,1.2389,1.2385,1.2389,13000000.0
2009-10-16 18:31:00,1.23885,1.23885,1.23875,1.23875,27300000.0
2009-10-16 18:32:00,1.23895,1.23895,1.23825,1.23855,51400000.0
2009-10-16 18:33:00,1.23855,1.23875,1.238,1.23875,30300000.0
2009-10-16 18:34:00,1.23875,1.239,1.2385,1.239,70400000.0
2009-10-16 18:35:00,1.239,1.2392,1.23895,1.2391,38400000.0
2009-10-16 18:36:00,1.23895,1.23895,1.2383,1.2386,53500000.0
2009-10-16 18:37:00,1.2387,1.23935,1.2386,1.23935,58800000.0
2009-10-16 18:38:00,1.2394,1.2395,1.2392,1.2395,74300000.0
2009-10-16 18:39:00,1.2395,1.23965,1.23945,1.23965,28200000.0
2009-10-16 18:40:00,1.23945,1.2403,1.23945,1.2403,153800000.0
2009-10-16 18:41:00,1.23995,1.24065,1.2397,1.24055,215300000.0
2009-10-16 18:42:00,1.24055,1.24075,1.2405,1.2406,63300000.0
2009-10-16 18:43:00,1.24055,1.24065,1.2403,1.2404,96500000.0
2009-10-16 18:44:00,1.2404,1.24045,1.24015,1.2404,49100000.0
2009-10-16 18:45:00,1.24045,1.2407,1.2403,1.24055,76400000.0
2009-10-16 18:46:00,1.2405,1.2405,1.2402,1.24035,42800000.0
2009-10-16 18:47:00,1.24035,1.24045,1.24,1.24045,51300000.0
2009-10-16 18:48:00,1.24045,1.24045,1.23985,1.24005,85000000.0
2009-10-16 18:49:00,1.24005,1.24015,1.2395,1.23965,56700000.0
2009-10-16 18:50:00,1.23955,1.2397,1.23945,1.23965,32600000.0
2009-10-16 18:51:00,1.2397,1.2397,1.2396,1.2396,31500000.0
2009-10-16 18:52:00,1.2396,1.23975,1.23955,1.23965,62400000.0
2009-10-16 18:53:00,1.2395,1.24005,1.23945,1.23955,125100000.0
2009-10-16 18:54:00,1.23955,1.23975,1.23945,1.23965,90000000.0
2009-10-16 18:55:00,1.23965,1.2398,1.23955,1.23965,52700000.0
2009-10-16 18:56:00,1.23965,1.23965,1.23905,1.23925,75900000.0
2009-10-16 18:57:00,1.23935,1.2396,1.2392,1.23955,59900000.0
2009-10-16 18:58:00,1.23955,1.2397,1.2394,1.2396,61600000.0
2009-10-16 18:59:00,1.23965,1.2402,1.23945,1.2396,119600000.0
2009-10-16 19:00:00,1.23955,1.23995,1.2395,1.23975,79400000.0
2009-10-16 19:01:00,1.2399,1.2404,1.2399,1.2401,60200000.0
2009-10-16 19:02:00,1.24015,1.24065,1.24015,1.24065,43700000.0
2009-10-16 19:03:00,1.24045,1.2407,1.2404,1.2406,46400000.0
2009-10-16 19:04:00,1.2406,1.2406,1.2403,1.2404,25600000.0
2009-10-16 19:05:00,1.2404,1.2405,1.2402,1.24025,34300000.0
2009-10-16 19:06:00,1.24025,1.2404,1.2402,1.24035,32600000.0
2009-10-16 19:07:00,1.2403,1.24035,1.2401,1.24015,18600000.0
2009-10-16 19:08:00,1.24015,1.2403,1.24015,1.24025,14300000.0
2009-10-16 19:09:00,1.24025,1.2403,1.2402,1.2403,27000000.0
2009-10-16 19:10:00,1.2403,1.24055,1.2402,1.2405,51700000.0
2009-10-16 19:11:00,1.2405,1.24065,1.2404,1.24065,37800000.0
2009-10-16 19:12:00,1.24065,1.24065,1.2403,1.2405,54600000.0
2009-10-16 19:13:00,1.24055,1.2412,1.24055,1.24095,86700000.0
2009-10-16 19:14:00,1.2406,1.2407,1.24,1.24015,178400000.0
2009-10-16 19:15:00,1.24015,1.2404,1.24,1.24005,67900000.0
2009-10-16 19:16:00,1.24005,1.24025,1.23995,1.24015,67800000.0
2009-10-16 19:17:00,1.24015,1.2402,1.2397,1.2397,42200000.0
2009-10-16 19:18:00,1.23975,1.23975,1.23945,1.2397,80500000.0
2009-10-16 19:19:00,1.2397,1.23975,1.23935,1.2395,46200000.0
2009-10-16 19:20:00,1.2395,1.2397,1.2392,1.23945,94200000.0
2009-10-16 19:21:00,1.23945,1.23975,1.2394,1.2397,57300000.0
2009-10-16 19:22:00,1.2397,1.24,1.23955,1.24,47200000.0
2009-10-16 19:23:00,1.24,1.24025,1.2399,1.23995,72000000.0
2009-10-16 19:24:00,1.23985,1.23995,1.23985,1.23985,17000000.0
2009-10-16 19:25:00,1.23985,1.2401,1.23985,1.24005,15000000.0
2009-10-16 19:26:00,1.24005,1.24005,1.23995,1.24005,28500000.0
2009-10-16 19:27:00,1.24005,1.2402,1.24005,1.2402,24600000.0
2009-10-16 19:28:00,1.2401,1.24015,1.2399,1.2401,34500000.0
2009-10-16 19:29:00,1.2401,1.2403,1.24005,1.2403,43100000.0
2009-10-16 19:30:00,1.2403,1.24045,1.2401,1.24025,55900000.0
2009-10-16 19:31:00,1.24025,1.2409,1.24025,1.2408,62000000.0
2009-10-16 19:32:00,1.24075,1.241,1.24065,1.2408,33500000.0
2009-10-16 19:33:00,1.2408,1.24085,1.2406,1.2408,23000000.0
2009-10-16 19:34:00,1.24095,1.24095,1.24095,1.24095,13000000.0
2009-10-16 19:35:00,1.24095,1.24095,1.24085,1.24085,14300000.0
2009-10-16 19:36:00,1.24085,1.24085,1.24075,1.24075,30700000.0
2009-10-16 19:37:00,1.2407,1.241,1.2407,1.241,16600000.0
2009-10-16 19:38:00,1.241,1.241,1.2407,1.2407,32400000.0
2009-10-16 19:39:00,1.24065,1.2408,1.24065,1.2408,17000000.0
2009-10-16 19:40:00,1.2408,1.2409,1.2407,1.2409,25000000.0
2009-10-16 19:41:00,1.2409,1.24105,1.2408,1.24085,47400000.0
2009-10-16 19:42:00,1.2409,1.2409,1.24085,1.24085,4000000.0
2009-10-16 19:43:00,1.24085,1.24095,1.24075,1.24085,23300000.0
2009-10-16 19:44:00,1.241,1.24105,1.24065,1.24065,63600000.0
2009-10-16 19:45:00,1.24065,1.2407,1.24065,1.2407,6300000.0
2009-10-16 19:46:00,1.2408,1.24105,1.2408,1.24095,22000000.0
2009-10-16 19:47:00,1.24095,1.2411,1.2407,1.24085,32700000.0
2009-10-16 19:48:00,1.2409,1.2413,1.24085,1.24105,45200000.0
2009-10-16 19:49:00,1.24105,1.24155,1.24105,1.24145,76600000.0
2009-10-16 19:50:00,1.24145,1.24175,1.2412,1.2412,145200000.0
2009-10-16 19:51:00,1.24125,1.2413,1.24075,1.2411,81600000.0
2009-10-16 19:52:00,1.24105,1.2411,1.24005,1.24045,104000000.0
2009-10-16 19:53:00,1.24055,1.24075,1.24005,1.2403,66500000.0
2009-10-16 19:54:00,1.2403,1.2403,1.23945,1.2397,143100000.0
2009-10-16 19:55:00,1.23985,1.24005,1.23965,1.23985,56700000.0
2009-10-16 19:56:00,1.23995,1.24,1.23945,1.2398,126500000.0
2009-10-16 19:57:00,1.23985,1.23995,1.2397,1.23995,47100000.0
2009-10-16 19:58:00,1.23985,1.23985,1.23945,1.2396,62400000.0
2009-10-16 19:59:00,1.2396,1.2401,1.2394,1.2401,80000000.0
2009-10-16 20:00:00,1.2401,1.24045,1.2401,1.2402,79200000.0
2009-10-16 20:01:00,1.2402,1.24045,1.2398,1.2404,61800000.0
2009-10-16 20:02:00,1.2404,1.2406,1.2404,1.2404,38400000.0
2009-10-16 20:03:00,1.2404,1.2406,1.2404,1.2405,30700000.0
2009-10-16 20:04:00,1.24035,1.24045,1.23975,1.2401,23900000.0
2009-10-16 20:05:00,1.24005,1.2403,1.2396,1.2397,45900000.0
2009-10-16 20:06:00,1.23975,1.24,1.23965,1.2398,62600000.0
2009-10-16 20:07:00,1.2398,1.23985,1.23965,1.2397,37500000.0
2009-10-16 20:08:00,1.23975,1.23985,1.23965,1.2397,49100000.0
2009-10-16 20:09:00,1.23975,1.2398,1.23965,1.2397,22600000.0
2009-10-16 20:10:00,1.2398,1.24,1.2395,1.23955,82800000.0
2009-10-16 20:11:00,1.2397,1.23995,1.2397,1.2399,22100000.0
2009-10-16 20:12:00,1.23985,1.23985,1.2397,1.2397,34900000.0
2009-10-16 20:13:00,1.23975,1.23985,1.23955,1.23985,18400000.0
2009-10-16 20:14:00,1.2399,1.2403,1.2399,1.2403,36300000.0
2009-10-16 20:15:00,1.2403,1.2403,1.2398,1.23995,38200000.0
2009-10-16 20:16:00,1.24,1.24,1.2398,1.23985,47200000.0
2009-10-16 20:17:00,1.23985,1.23985,1.2397,1.2397,11700000.0
2009-10-16 20:18:00,1.2397,1.23995,1.2397,1.2398,29700000.0
2009-10-16 20:19:00,1.23985,1.2403,1.2398,1.24015,29700000.0
2009-10-16 20:20:00,1.2401,1.24015,1.2401,1.24015,3400000.0
2009-10-16 20:21:00,1.24035,1.24045,1.2403,1.2403,11300000.0
2009-10-16 20:22:00,1.2403,1.2403,1.23985,1.2401,86400000.0
2009-10-16 20:23:00,1.24015,1.24015,1.24005,1.24015,23900000.0
2009-10-16 20:24:00,1.2402,1.24025,1.23985,1.2402,81800000.0
2009-10-16 20:25:00,1.24015,1.24035,1.24,1.24035,51200000.0
2009-10-16 20:26:00,1.24035,1.2407,1.24035,1.2405,28800000.0
2009-10-16 20:27:00,1.24045,1.2405,1.24045,1.2405,9500000.0
2009-10-16 20:28:00,1.2406,1.2406,1.2405,1.2406,13200000.0
2009-10-16 20:29:00,1.24045,1.2405,1.24045,1.2405,6900000.0
2009-10-16 20:30:00,1.24045,1.24045,1.2401,1.2404,35500000.0
2009-10-16 20:31:00,1.24045,1.24055,1.24045,1.24055,17900000.0
2009-10-16 20:32:00,1.24055,1.24055,1.2405,1.24055,29800000.0
2009-10-16 20:33:00,1.2406,1.24095,1.24035,1.2405,55100000.0
2009-10-16 20:34:00,1.24045,1.2405,1.24025,1.24045,40900000.0
2009-10-16 20:35:00,1.2404,1.2404,1.24025,1.2403,10900000.0
2009-10-16 20:36:00,1.24025,1.2403,1.24005,1.2403,52900000.0
2009-10-16 20:37:00,1.2401,1.24025,1.24,1.24005,167100000.0
2009-10-16 20:38:00,1.24005,1.2404,1.24005,1.2403,199300000.0
2009-10-16 20:39:00,1.24035,1.24055,1.24025,1.2404,79300000.0
2009-10-16 20:40:00,1.2404,1.2405,1.2403,1.2405,40500000.0
2009-10-16 20:41:00,1.2404,1.2405,1.2402,1.2402,32200000.0
2009-10-16 20:42:00,1.2403,1.24045,1.2402,1.24045,28500000.0
2009-10-16 20:43:00,1.24025,1.2405,1.24005,1.2401,66200000.0
2009-10-16 20:44:00,1.24,1.24015,1.23995,1.24,38300000.0
2009-10-16 20:45:00,1.2398,1.2401,1.2398,1.23995,28500000.0
2009-10-16 20:46:00,1.23995,1.2402,1.2399,1.2401,34300000.0
2009-10-16 20:47:00,1.24,1.2401,1.2398,1.23985,22300000.0
2009-10-16 20:48:00,1.23985,1.24015,1.23985,1.24015,14600000.0
2009-10-16 20:49:00,1.2403,1.24035,1.2402,1.24035,13300000.0
2009-10-16 20:50:00,1.24025,1.24025,1.2399,1.2399,35200000.0
2009-10-16 20:51:00,1.24,1.24,1.24,1.24,6600000.0
2009-10-16 20:52:00,1.2401,1.24015,1.23975,1.24,51600000.0
2009-10-16 20:53:00,1.24,1.24005,1.24,1.24005,25600000.0
2009-10-16 20:54:00,1.24005,1.24005,1.24,1.24,10900000.0
2009-10-16 20:55:00,1.24,1.24,1.2395,1.23965,67000000.0
2009-10-16 20:56:00,1.23965,1.23965,1.23945,1.2395,23300000.0
2009-10-16 20:57:00,1.2396,1.23985,1.2396,1.23985,43200000.0
2009-10-16 20:58:00,1.2398,1.23995,1.23955,1.23975,84300000.0
2009-10-16 20:59:00,1.23975,1.2404,1.23975,1.24,98300000.0
2009-10-16 21:00:00,1.24,1.24,1.2395,1.2399,56200000.0
2009-10-16 21:01:00,1.2398,1.2399,1.2398,1.2398,24000000.0
2009-10-16 21:02:00,1.23985,1.23985,1.2395,1.2395,28700000.0
2009-10-16 21:03:00,1.2395,1.23985,1.2395,1.23975,45500000.0
2009-10-16 21:04:00,1.23975,1.24015,1.23975,1.24015,26100000.0
2009-10-16 21:05:00,1.24025,1.24045,1.24005,1.24025,101700000.0
2009-10-16 21:06:00,1.24025,1.24045,1.24,1.24,24600000.0
2009-10-16 21:07:00,1.23985,1.24005,1.23965,1.23985,22600000.0
2009-10-16 21:08:00,1.23985,1.23985,1.2396,1.23975,14100000.0
2009-10-16 21:09:00,1.23965,1.23985,1.23955,1.23975,39000000.0
2009-10-16 21:10:00,1.2397,1.2397,1.2397,1.2397,1600000.0
2009-10-16 21:11:00,1.2397,1.23975,1.2397,1.23975,15100000.0
2009-10-16 21:12:00,1.23975,1.24,1.23975,1.24,14300000.0
2009-10-16 21:13:00,1.2398,1.24015,1.2398,1.24015,14800000.0
2009-10-16 21:14:00,1.24015,1.2405,1.24015,1.24025,48700000.0
2009-10-16 21:15:00,1.24025,1.24025,1.2393,1.2397,112700000.0
2009-10-16 21:16:00,1.23975,1.23995,1.23975,1.23975,37500000.0
2009-10-16 21:17:00,1.23975,1.23975,1.23975,1.23975,1000000.0
2009-10-16 21:18:00,1.23975,1.23985,1.23955,1.2397,12700000.0
2009-10-16 21:19:00,1.2397,1.23975,1.23955,1.2397,14000000.0
2009-10-16 21:20:00,1.2397,1.23975,1.239,1.23965,29400000.0
2009-10-16 21:21:00,1.23965,1.23965,1.23935,1.2396,38700000.0
2009-10-16 21:22:00,1.24005,1.2402,1.24005,1.2402,11000000.0
2009-10-16 21:23:00,1.2402,1.2402,1.2402,1.2402,26000000.0
2009-10-16 21:24:00,1.2402,1.2402,1.2402,1.2402,14000000.0
2009-10-16 21:25:00,1.2402,1.2402,1.2402,1.2402,20000000.0
2009-10-16 21:26:00,1.2402,1.2402,1.2402,1.2402,9000000.0
2009-10-16 21:27:00,1.2402,1.2402,1.2402,1.2402,26000000.0
2009-10-16 21:28:00,1.2402,1.2402,1.2402,1.2402,12000000.0
2009-10-16 21:29:00,1.2402,1.2402,1.2402,1.2402,25000000.0
2009-10-16 21:30:00,1.2402,1.2402,1.23935,1.23965,38900000.0
2009-10-16 21:31:00,1.23965,1.2397,1.23965,1.23965,16000000.0
2009-10-16 21:32:00,1.2396,1.2397,1.2396,1.23965,12400000.0
2009-10-16 21:33:00,1.23965,1.23985,1.2395,1.2396,28900000.0
2009-10-16 21:34:00,1.23965,1.2399,1.23965,1.2399,26600000.0
2009-10-16 21:35:00,1.2398,1.2401,1.2397,1.2397,78500000.0
2009-10-16 21:36:00,1.2397,1.2397,1.2396,1.2396,30800000.0
2009-10-16 21:37:00,1.2396,1.23975,1.23955,1.2396,39300000.0
2009-10-16 21:38:00,1.23965,1.23965,1.2396,1.2396,9000000.0
2009-10-16 21:39:00,1.2396,1.2397,1.2395,1.23955,25000000.0
2009-10-16 21:40:00,1.23955,1.2397,1.23955,1.23965,26000000.0
2009-10-16 21:41:00,1.2396,1.2397,1.23945,1.2396,24700000.0
2009-10-16 21:42:00,1.2396,1.23975,1.2389,1.2391,36900000.0
2009-10-16 21:43:00,1.23905,1.2399,1.23895,1.23955,89800000.0
2009-10-16 21:44:00,1.23955,1.24035,1.23885,1.2392,89300000.0
2009-10-16 21:45:00,1.23915,1.23945,1.23885,1.23905,93800000.0
2009-10-16 21:46:00,1.2393,1.2394,1.2393,1.2394,24300000.0
2009-10-16 21:47:00,1.23935,1.23935,1.2392,1.2392,15000000.0
2009-10-16 21:48:00,1.23925,1.23955,1.23925,1.2395,110000000.0
2009-10-16 21:49:00,1.2395,1.2395,1.2395,1.2395,4000000.0
2009-10-16 21:50:00,1.2395,1.23955,1.23905,1.2395,30400000.0
2009-10-16 21:51:00,1.23955,1.23955,1.2391,1.2392,30500000.0
2009-10-16 21:52:00,1.23925,1.2398,1.23925,1.23955,27700000.0
2009-10-16 21:53:00,1.23955,1.23955,1.2395,1.2395,8900000.0
2009-10-16 21:54:00,1.2394,1.2395,1.2394,1.2395,4600000.0
2009-10-16 21:55:00,1.2394,1.23965,1.2394,1.23965,11100000.0
2009-10-16 21:56:00,1.23965,1.23995,1.2395,1.23995,26000000.0
2009-10-16 21:57:00,1.23995,1.23995,1.23935,1.2396,4000000.0
2009-10-16 21:58:00,1.2396,1.2396,1.2394,1.23955,48600000.0
2009-10-16 21:59:00,1.23955,1.23995,1.23955,1.23995,80800000.0
2009-10-16 22:00:00,1.23995,1.2402,1.23975,1.24015,90300000.0
2009-10-16 22:01:00,1.24015,1.24035,1.24,1.24015,50300000.0
2009-10-16 22:02:00,1.2401,1.24015,1.2399,1.24005,85400000.0
2009-10-16 22:03:00,1.24005,1.24005,1.24,1.24005,6000000.0
2009-10-16 22:04:00,1.2401,1.24025,1.2398,1.24025,33100000.0
2009-10-16 22:05:00,1.24005,1.24005,1.2395,1.2395,25300000.0
2009-10-16 22:06:00,1.23965,1.23965,1.23955,1.23955,15700000.0
2009-10-16 22:07:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-10-16 22:08:00,1.2394,1.2394,1.2394,1.2394,2000000.0
2009-10-16 22:09:00,1.2394,1.2395,1.23935,1.23945,13000000.0
2009-10-16 22:10:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-10-16 22:11:00,1.2394,1.2394,1.23825,1.23855,15800000.0
2009-10-16 22:12:00,1.23865,1.2387,1.23785,1.2383,81300000.0
2009-10-16 22:13:00,1.2383,1.23835,1.2383,1.23835,15000000.0
2009-10-16 22:14:00,1.23835,1.2385,1.23835,1.23845,18300000.0
2009-10-16 22:15:00,1.23835,1.23855,1.23835,1.23845,23300000.0
2009-10-16 22:16:00,1.23845,1.23845,1.23845,1.23845,3000000.0
2009-10-16 22:17:00,1.2385,1.23905,1.2385,1.23885,5000000.0
2009-10-16 22:18:00,1.2389,1.23895,1.2389,1.2389,3000000.0
2009-10-16 22:19:00,1.2389,1.2389,1.2389,1.2389,1000000.0
2009-10-16 22:20:00,1.23895,1.23895,1.23895,1.23895,1000000.0
2009-10-16 22:21:00,1.2389,1.2389,1.2389,1.2389,1000000.0
2009-10-16 22:22:00,1.2389,1.2391,1.2389,1.2391,4800000.0
2009-10-16 22:23:00,1.2388,1.23895,1.2388,1.23895,4800000.0
2009-10-16 22:24:00,1.2389,1.2391,1.2388,1.2391,5800000.0
2009-10-16 22:25:00,1.2392,1.2392,1.2386,1.23905,15400000.0
2009-10-16 22:26:00,1.23915,1.23925,1.23915,1.23925,2000000.0
2009-10-16 22:27:00,1.23935,1.2397,1.23925,1.2397,28900000.0
2009-10-16 22:28:00,1.2397,1.2399,1.2395,1.23985,79500000.0
2009-10-16 22:29:00,1.23985,1.24,1.2386,1.2389,113700000.0
2009-10-16 22:30:00,1.2387,1.239,1.23855,1.239,245800000.0
2009-10-16 22:31:00,1.2388,1.23895,1.23875,1.23875,28600000.0
2009-10-16 22:32:00,1.23885,1.23895,1.2388,1.2388,38500000.0
2009-10-16 22:33:00,1.2389,1.24,1.2389,1.24,65200000.0
2009-10-16 22:34:00,1.24,1.2405,1.23915,1.2405,94000000.0
2009-10-16 22:35:00,1.24055,1.24055,1.24055,1.24055,53000000.0
2009-10-16 22:36:00,1.24055,1.24055,1.23965,1.2399,63900000.0
2009-10-16 22:37:00,1.23955,1.2399,1.23955,1.2398,61100000.0
2009-10-16 22:38:00,1.23985,1.24005,1.23895,1.2393,85300000.0
2009-10-16 22:39:00,1.23935,1.23955,1.23935,1.23955,11500000.0
2009-10-16 22:40:00,1.2396,1.2397,1.23905,1.23965,63400000.0
2009-10-16 22:41:00,1.23965,1.2399,1.23895,1.2397,95800000.0
2009-10-16 22:42:00,1.23985,1.24005,1.23905,1.23995,69500000.0
2009-10-16 22:43:00,1.2399,1.2399,1.23895,1.23965,63100000.0
2009-10-16 22:44:00,1.23905,1.23945,1.2389,1.2391,26900000.0
2009-10-16 22:45:00,1.23905,1.23935,1.23895,1.23905,60800000.0
2009-10-16 22:46:00,1.2391,1.2391,1.23895,1.239,10000000.0
2009-10-16 22:47:00,1.23875,1.2391,1.23875,1.2391,27400000.0
2009-10-16 22:48:00,1.23885,1.23935,1.23885,1.23935,29200000.0
2009-10-16 22:49:00,1.2394,1.2395,1.2394,1.23945,12000000.0
2009-10-16 22:50:00,1.23945,1.2395,1.23945,1.2395,3000000.0
2009-10-16 22:51:00,1.2395,1.2395,1.2393,1.2394,17000000.0
2009-10-16 22:52:00,1.23945,1.2395,1.2394,1.2394,21000000.0
2009-10-16 22:53:00,1.23942,1.23945,1.23928,1.23937,42100000.0
2009-10-16 22:54:00,1.23915,1.2394,1.2373,1.2378,17400000.0
2009-10-16 22:55:00,1.23775,1.238,1.2369,1.237,37200000.0
2009-10-16 22:56:00,1.2369,1.2369,1.2362,1.2366,12800000.0
2009-10-16 22:57:00,1.2366,1.23695,1.2362,1.23665,20400000.0
2009-10-16 22:58:00,1.2362,1.23675,1.23585,1.2361,18800000.0
2009-10-16 22:59:00,1.2359,1.23605,1.23585,1.23585,12000000.0
2009-10-18 23:04:00,1.239,1.23935,1.23885,1.23905,39900000.0
2009-10-18 23:05:00,1.23865,1.23925,1.23865,1.23905,17100000.0
2009-10-18 23:06:00,1.2391,1.23925,1.2391,1.2391,11400000.0
2009-10-18 23:07:00,1.2392,1.2394,1.2392,1.23925,10300000.0
2009-10-18 23:08:00,1.2394,1.23955,1.2394,1.23955,7600000.0
2009-10-18 23:09:00,1.23955,1.23965,1.23955,1.23955,7600000.0
2009-10-18 23:10:00,1.23955,1.23955,1.23955,1.23955,1900000.0
2009-10-18 23:11:00,1.2397,1.2398,1.23955,1.2396,7500000.0
2009-10-18 23:12:00,1.23935,1.23935,1.23935,1.23935,1900000.0
2009-10-18 23:13:00,1.23945,1.23945,1.23945,1.23945,1000000.0
2009-10-18 23:14:00,1.2394,1.23945,1.2391,1.2391,9500000.0
2009-10-18 23:15:00,1.23935,1.2394,1.2391,1.2391,12200000.0
2009-10-18 23:16:00,1.2393,1.23945,1.2393,1.23945,6800000.0
2009-10-18 23:17:00,1.2395,1.23965,1.2394,1.2394,5900000.0
2009-10-18 23:18:00,1.23945,1.23945,1.23935,1.23935,2000000.0
2009-10-18 23:19:00,1.23945,1.23945,1.23945,1.23945,1000000.0
2009-10-18 23:20:00,1.23874,1.23896,1.23863,1.23874,45600000.0
2009-10-18 23:21:00,1.23945,1.23945,1.2389,1.23905,9000000.0
2009-10-18 23:22:00,1.239,1.23915,1.239,1.2391,11300000.0
2009-10-18 23:23:00,1.2391,1.2391,1.23895,1.23905,6600000.0
2009-10-18 23:24:00,1.2392,1.23925,1.23825,1.2384,13400000.0
2009-10-18 23:25:00,1.23845,1.23845,1.23835,1.2384,6600000.0
2009-10-18 23:26:00,1.23845,1.23855,1.23845,1.23855,3900000.0
2009-10-18 23:27:00,1.23855,1.23865,1.23845,1.23865,11600000.0
2009-10-18 23:28:00,1.2387,1.2387,1.23845,1.23855,5800000.0
2009-10-18 23:29:00,1.23865,1.23865,1.23855,1.23855,4800000.0
2009-10-18 23:30:00,1.2386,1.23865,1.2386,1.23865,10200000.0
2009-10-18 23:31:00,1.2387,1.23875,1.23865,1.23875,11800000.0
2009-10-18 23:32:00,1.2388,1.2388,1.23835,1.23875,11700000.0
2009-10-18 23:33:00,1.2389,1.23895,1.23875,1.2389,4900000.0
2009-10-18 23:34:00,1.23895,1.23895,1.2387,1.23895,4600000.0
2009-10-18 23:35:00,1.239,1.239,1.238,1.238,14000000.0
2009-10-18 23:36:00,1.23825,1.23835,1.23825,1.23835,3000000.0
2009-10-18 23:37:00,1.2383,1.23855,1.2382,1.23855,24200000.0
2009-10-18 23:38:00,1.23855,1.239,1.2382,1.23845,25000000.0
2009-10-18 23:39:00,1.2387,1.23905,1.2384,1.23845,10900000.0
2009-10-18 23:40:00,1.2384,1.2386,1.23815,1.2385,14600000.0
2009-10-18 23:41:00,1.23855,1.23855,1.2381,1.2381,3000000.0
2009-10-18 23:42:00,1.2381,1.2385,1.238,1.23845,47700000.0
2009-10-18 23:43:00,1.23845,1.23855,1.2375,1.2385,12600000.0
2009-10-18 23:44:00,1.23825,1.23845,1.23825,1.23845,2900000.0
2009-10-18 23:45:00,1.2383,1.2383,1.23565,1.2368,34900000.0
2009-10-18 23:46:00,1.23725,1.2377,1.23685,1.23695,31300000.0
2009-10-18 23:47:00,1.23715,1.2374,1.23715,1.2374,3800000.0
2009-10-18 23:48:00,1.23725,1.2377,1.2372,1.2372,13600000.0
2009-10-18 23:49:00,1.23735,1.23765,1.23735,1.2374,9900000.0
2009-10-18 23:50:00,1.2376,1.23765,1.2373,1.2373,5000000.0
2009-10-18 23:51:00,1.2374,1.23775,1.2373,1.23775,18500000.0
2009-10-18 23:52:00,1.23795,1.23795,1.2373,1.23735,22600000.0
2009-10-18 23:53:00,1.2374,1.23745,1.23725,1.23725,4000000.0
2009-10-18 23:54:00,1.2379,1.23795,1.23735,1.23735,4900000.0
2009-10-18 23:55:00,1.2375,1.2377,1.2374,1.2377,8600000.0
2009-10-18 23:56:00,1.2378,1.238,1.2378,1.238,5500000.0
2009-10-18 23:57:00,1.2377,1.23835,1.2377,1.238,6900000.0
2009-10-18 23:58:00,1.2377,1.23795,1.2377,1.23795,7900000.0
2009-10-18 23:59:00,1.23805,1.23815,1.2376,1.23785,10600000.0
2009-10-19 00:00:00,1.23795,1.2383,1.23745,1.23745,30200000.0
2009-10-19 00:01:00,1.23745,1.23775,1.23725,1.23775,62200000.0
2009-10-19 00:02:00,1.23775,1.23815,1.23735,1.23795,62000000.0
2009-10-19 00:03:00,1.23795,1.23795,1.2373,1.23745,39400000.0
2009-10-19 00:04:00,1.23745,1.23765,1.23745,1.23765,33600000.0
2009-10-19 00:05:00,1.23765,1.23765,1.23755,1.23755,27200000.0
2009-10-19 00:06:00,1.23765,1.23765,1.23755,1.23765,17000000.0
2009-10-19 00:07:00,1.23765,1.238,1.2376,1.2378,101400000.0
2009-10-19 00:08:00,1.2378,1.23835,1.2373,1.23765,101900000.0
2009-10-19 00:09:00,1.2377,1.2377,1.23665,1.23735,68400000.0
2009-10-19 00:10:00,1.2374,1.23765,1.2374,1.2375,23000000.0
2009-10-19 00:11:00,1.23745,1.23745,1.23615,1.23695,97900000.0
2009-10-19 00:12:00,1.237,1.237,1.23685,1.23695,22000000.0
2009-10-19 00:13:00,1.23695,1.23695,1.2368,1.2369,19600000.0
2009-10-19 00:14:00,1.2369,1.237,1.23645,1.23665,22000000.0
2009-10-19 00:15:00,1.23665,1.23675,1.23645,1.23665,34000000.0
2009-10-19 00:16:00,1.23665,1.23675,1.23655,1.23675,44600000.0
2009-10-19 00:17:00,1.23675,1.2368,1.2365,1.2368,44400000.0
2009-10-19 00:18:00,1.2369,1.2369,1.23575,1.236,41600000.0
2009-10-19 00:19:00,1.236,1.236,1.23575,1.23595,59000000.0
2009-10-19 00:20:00,1.23595,1.23595,1.2357,1.23585,69100000.0
2009-10-19 00:21:00,1.23585,1.23625,1.2358,1.23615,34700000.0
2009-10-19 00:22:00,1.23615,1.2363,1.2359,1.23595,98900000.0
2009-10-19 00:23:00,1.23595,1.23595,1.2359,1.2359,105500000.0
2009-10-19 00:24:00,1.23595,1.23595,1.23595,1.23595,20000000.0
2009-10-19 00:25:00,1.23595,1.236,1.2359,1.23595,19700000.0
2009-10-19 00:26:00,1.23595,1.2361,1.23575,1.2358,60400000.0
2009-10-19 00:27:00,1.23585,1.2363,1.23585,1.2359,27300000.0
2009-10-19 00:28:00,1.2359,1.23625,1.2357,1.23625,76300000.0
2009-10-19 00:29:00,1.2363,1.23705,1.2362,1.23625,81800000.0
2009-10-19 00:30:00,1.23645,1.23645,1.236,1.2361,19900000.0
2009-10-19 00:31:00,1.2362,1.2363,1.23585,1.23625,61600000.0
2009-10-19 00:32:00,1.23625,1.23645,1.23625,1.23645,45000000.0
2009-10-19 00:33:00,1.23645,1.23645,1.23625,1.23645,21000000.0
2009-10-19 00:34:00,1.23645,1.23645,1.23645,1.23645,2000000.0
2009-10-19 00:35:00,1.2364,1.23655,1.2364,1.23645,7600000.0
2009-10-19 00:36:00,1.2364,1.2364,1.23635,1.23635,16000000.0
2009-10-19 00:37:00,1.23635,1.2365,1.23615,1.2365,51000000.0
2009-10-19 00:38:00,1.2365,1.23685,1.2365,1.2368,37000000.0
2009-10-19 00:39:00,1.23665,1.23675,1.2362,1.2362,41000000.0
2009-10-19 00:40:00,1.2362,1.23645,1.2362,1.23645,79600000.0
2009-10-19 00:41:00,1.23645,1.2366,1.23605,1.23605,23000000.0
2009-10-19 00:42:00,1.23605,1.23665,1.23605,1.23665,39600000.0
2009-10-19 00:43:00,1.23665,1.23675,1.23665,1.23675,63000000.0
2009-10-19 00:44:00,1.23675,1.23725,1.23655,1.2371,55000000.0
2009-10-19 00:45:00,1.2371,1.23725,1.237,1.23725,40000000.0
2009-10-19 00:46:00,1.2372,1.23735,1.23485,1.23625,76400000.0
2009-10-19 00:47:00,1.2363,1.23635,1.2362,1.2363,12000000.0
2009-10-19 00:48:00,1.23635,1.23645,1.23635,1.2364,16600000.0
2009-10-19 00:49:00,1.23645,1.2367,1.23645,1.2367,9600000.0
2009-10-19 00:50:00,1.2365,1.2369,1.2357,1.23655,47000000.0
2009-10-19 00:51:00,1.2366,1.23665,1.2358,1.23625,74800000.0
2009-10-19 00:52:00,1.23625,1.23665,1.23625,1.23665,41000000.0
2009-10-19 00:53:00,1.23665,1.23675,1.23535,1.2355,101200000.0
2009-10-19 00:54:00,1.2355,1.23605,1.2355,1.2359,25000000.0
2009-10-19 00:55:00,1.236,1.23605,1.23545,1.2355,44000000.0
2009-10-19 00:56:00,1.2355,1.236,1.2355,1.2359,92000000.0
2009-10-19 00:57:00,1.2359,1.2365,1.2358,1.23615,75900000.0
2009-10-19 00:58:00,1.23605,1.2366,1.2359,1.23615,81000000.0
2009-10-19 00:59:00,1.23615,1.2362,1.2349,1.23575,73100000.0
2009-10-19 01:00:00,1.23575,1.23625,1.23575,1.23595,90500000.0
2009-10-19 01:01:00,1.23595,1.23615,1.2354,1.2354,116700000.0
2009-10-19 01:02:00,1.2354,1.23635,1.2353,1.23545,103700000.0
2009-10-19 01:03:00,1.2354,1.23595,1.23525,1.23545,73000000.0
2009-10-19 01:04:00,1.2355,1.2358,1.23545,1.2357,85800000.0
2009-10-19 01:05:00,1.2357,1.23585,1.2355,1.2355,61500000.0
2009-10-19 01:06:00,1.2355,1.23555,1.2353,1.2353,38600000.0
2009-10-19 01:07:00,1.23525,1.23525,1.23525,1.23525,27300000.0
2009-10-19 01:08:00,1.23525,1.23525,1.2352,1.23525,36900000.0
2009-10-19 01:09:00,1.23525,1.23565,1.2352,1.23565,52200000.0
2009-10-19 01:10:00,1.2357,1.23585,1.23565,1.23565,75400000.0
2009-10-19 01:11:00,1.23565,1.2357,1.2352,1.23535,54900000.0
2009-10-19 01:12:00,1.23545,1.23545,1.23485,1.23515,106900000.0
2009-10-19 01:13:00,1.23515,1.2354,1.23515,1.2354,113000000.0
2009-10-19 01:14:00,1.2354,1.2354,1.23435,1.2344,75600000.0
2009-10-19 01:15:00,1.2344,1.23475,1.2341,1.23475,104900000.0
2009-10-19 01:16:00,1.2347,1.23535,1.2344,1.23455,130100000.0
2009-10-19 01:17:00,1.2345,1.23475,1.23415,1.23475,128700000.0
2009-10-19 01:18:00,1.23475,1.23505,1.23455,1.23505,137900000.0
2009-10-19 01:19:00,1.23515,1.2354,1.23455,1.23455,64600000.0
2009-10-19 01:20:00,1.23455,1.2351,1.23445,1.2351,134500000.0
2009-10-19 01:21:00,1.235,1.2351,1.2345,1.2348,92000000.0
2009-10-19 01:22:00,1.2349,1.23515,1.23475,1.23505,29900000.0
2009-10-19 01:23:00,1.235,1.235,1.23495,1.23495,15000000.0
2009-10-19 01:24:00,1.23495,1.23545,1.23495,1.23505,150300000.0
2009-10-19 01:25:00,1.2351,1.23525,1.23485,1.2351,173700000.0
2009-10-19 01:26:00,1.2352,1.2353,1.2352,1.2353,15100000.0
2009-10-19 01:27:00,1.2352,1.2352,1.2349,1.23515,94900000.0
2009-10-19 01:28:00,1.2351,1.2351,1.23475,1.2349,297700000.0
2009-10-19 01:29:00,1.2349,1.2349,1.23475,1.23475,510000000.0
2009-10-19 01:30:00,1.23485,1.2353,1.2347,1.2353,88200000.0
2009-10-19 01:31:00,1.2353,1.2354,1.2347,1.2347,29000000.0
2009-10-19 01:32:00,1.23495,1.2356,1.23495,1.2356,88300000.0
2009-10-19 01:33:00,1.2356,1.23565,1.2356,1.23565,37000000.0
2009-10-19 01:34:00,1.23565,1.23575,1.23565,1.23565,19700000.0
2009-10-19 01:35:00,1.23565,1.23565,1.23505,1.2351,88800000.0
2009-10-19 01:36:00,1.2351,1.2356,1.2347,1.2356,133700000.0
2009-10-19 01:37:00,1.2356,1.2356,1.23415,1.23455,102800000.0
2009-10-19 01:38:00,1.23455,1.2348,1.23455,1.2347,71700000.0
2009-10-19 01:39:00,1.2347,1.2348,1.23465,1.2348,32400000.0
2009-10-19 01:40:00,1.2348,1.23495,1.2348,1.2349,13600000.0
2009-10-19 01:41:00,1.2349,1.23615,1.2347,1.2361,95500000.0
2009-10-19 01:42:00,1.23595,1.23625,1.23575,1.23595,158900000.0
2009-10-19 01:43:00,1.23585,1.2362,1.23585,1.236,113900000.0
2009-10-19 01:44:00,1.236,1.2364,1.236,1.23635,107200000.0
2009-10-19 01:45:00,1.2363,1.23635,1.23625,1.2363,43600000.0
2009-10-19 01:46:00,1.2363,1.2364,1.23625,1.2364,23900000.0
2009-10-19 01:47:00,1.2364,1.2364,1.236,1.23605,39100000.0
2009-10-19 01:48:00,1.2361,1.2365,1.23595,1.2365,53900000.0
2009-10-19 01:49:00,1.23645,1.23665,1.23645,1.23665,34200000.0
2009-10-19 01:50:00,1.23665,1.2367,1.23575,1.2358,109000000.0
2009-10-19 01:51:00,1.23575,1.2361,1.2357,1.23575,64000000.0
2009-10-19 01:52:00,1.23565,1.23565,1.23525,1.23535,24000000.0
2009-10-19 01:53:00,1.23545,1.2362,1.2353,1.23605,71800000.0
2009-10-19 01:54:00,1.23605,1.2362,1.23595,1.2361,49100000.0
2009-10-19 01:55:00,1.236,1.236,1.23505,1.23505,14300000.0
2009-10-19 01:56:00,1.23495,1.23495,1.23495,1.23495,3000000.0
2009-10-19 01:57:00,1.2349,1.23495,1.2349,1.23495,3000000.0
2009-10-19 01:58:00,1.2349,1.23625,1.2349,1.2355,20300000.0
2009-10-19 01:59:00,1.2355,1.2356,1.2354,1.23545,13000000.0
2009-10-19 02:00:00,1.2354,1.2362,1.23495,1.2353,58300000.0
2009-10-19 02:01:00,1.2353,1.23565,1.2349,1.23565,33400000.0
2009-10-19 02:02:00,1.23565,1.2358,1.2356,1.23575,46000000.0
2009-10-19 02:03:00,1.2358,1.2359,1.2356,1.23565,26900000.0
2009-10-19 02:04:00,1.23565,1.2365,1.2355,1.2357,104700000.0
2009-10-19 02:05:00,1.23565,1.2362,1.23555,1.23565,161900000.0
2009-10-19 02:06:00,1.2357,1.23585,1.23565,1.2358,107100000.0
2009-10-19 02:07:00,1.23585,1.23585,1.23565,1.23565,101000000.0
2009-10-19 02:08:00,1.23565,1.23575,1.23455,1.2353,111300000.0
2009-10-19 02:09:00,1.23535,1.23535,1.2348,1.235,87200000.0
2009-10-19 02:10:00,1.235,1.236,1.23485,1.23495,160800000.0
2009-10-19 02:11:00,1.2349,1.23525,1.2347,1.23525,112800000.0
2009-10-19 02:12:00,1.2353,1.2359,1.23505,1.2359,110600000.0
2009-10-19 02:13:00,1.23595,1.23605,1.2349,1.2357,71000000.0
2009-10-19 02:14:00,1.2357,1.2359,1.23545,1.23585,82100000.0
2009-10-19 02:15:00,1.23585,1.236,1.2358,1.236,74500000.0
2009-10-19 02:16:00,1.236,1.23645,1.2359,1.23635,86800000.0
2009-10-19 02:17:00,1.2363,1.2365,1.2358,1.23595,56600000.0
2009-10-19 02:18:00,1.2359,1.2362,1.23575,1.236,53500000.0
2009-10-19 02:19:00,1.23595,1.23605,1.2358,1.23585,75700000.0
2009-10-19 02:20:00,1.23585,1.23605,1.23585,1.236,47000000.0
2009-10-19 02:21:00,1.236,1.236,1.23585,1.23585,49200000.0
2009-10-19 02:22:00,1.23585,1.23585,1.23585,1.23585,38000000.0
2009-10-19 02:23:00,1.23585,1.23585,1.23495,1.23525,104100000.0
2009-10-19 02:24:00,1.23525,1.23525,1.235,1.235,44000000.0
2009-10-19 02:25:00,1.235,1.2354,1.2348,1.23515,71900000.0
2009-10-19 02:26:00,1.23515,1.2354,1.2349,1.2354,65000000.0
2009-10-19 02:27:00,1.2354,1.2354,1.23515,1.23525,43000000.0
2009-10-19 02:28:00,1.23525,1.23525,1.23455,1.235,77200000.0
2009-10-19 02:29:00,1.23505,1.23535,1.23455,1.2353,62000000.0
2009-10-19 02:30:00,1.23525,1.23575,1.235,1.23515,82600000.0
2009-10-19 02:31:00,1.23515,1.2356,1.2349,1.23495,72200000.0
2009-10-19 02:32:00,1.23475,1.23575,1.2347,1.23575,81800000.0
2009-10-19 02:33:00,1.2357,1.2357,1.2349,1.2351,82400000.0
2009-10-19 02:34:00,1.2351,1.2354,1.23495,1.2352,75400000.0
2009-10-19 02:35:00,1.23525,1.2366,1.23525,1.2364,140800000.0
2009-10-19 02:36:00,1.2364,1.2367,1.2359,1.2359,187500000.0
2009-10-19 02:37:00,1.23585,1.2367,1.23585,1.23645,140700000.0
2009-10-19 02:38:00,1.23625,1.23685,1.2357,1.2368,181700000.0
2009-10-19 02:39:00,1.23645,1.2369,1.236,1.2368,143800000.0
2009-10-19 02:40:00,1.2367,1.23685,1.2364,1.2367,109500000.0
2009-10-19 02:41:00,1.2367,1.23695,1.23665,1.23675,65900000.0
2009-10-19 02:42:00,1.23695,1.23705,1.23675,1.23685,47800000.0
2009-10-19 02:43:00,1.23685,1.23695,1.2364,1.23665,88900000.0
2009-10-19 02:44:00,1.23655,1.2368,1.23615,1.2363,102100000.0
2009-10-19 02:45:00,1.23645,1.23695,1.2362,1.23685,170900000.0
2009-10-19 02:46:00,1.23685,1.23715,1.23675,1.2368,122200000.0
2009-10-19 02:47:00,1.2368,1.23705,1.23665,1.2367,102500000.0
2009-10-19 02:48:00,1.23695,1.2374,1.2358,1.23635,128700000.0
2009-10-19 02:49:00,1.2364,1.2367,1.23595,1.23655,99600000.0
2009-10-19 02:50:00,1.2366,1.23675,1.23595,1.2362,127200000.0
2009-10-19 02:51:00,1.2362,1.2366,1.23585,1.23615,95700000.0
2009-10-19 02:52:00,1.23635,1.2367,1.236,1.23645,70100000.0
2009-10-19 02:53:00,1.23645,1.23665,1.23615,1.2363,76800000.0
2009-10-19 02:54:00,1.2363,1.23685,1.2363,1.23655,77300000.0
2009-10-19 02:55:00,1.2365,1.2369,1.23595,1.23615,139200000.0
2009-10-19 02:56:00,1.23645,1.23645,1.2359,1.23615,105800000.0
2009-10-19 02:57:00,1.23615,1.23625,1.23595,1.23615,89900000.0
2009-10-19 02:58:00,1.23615,1.23625,1.2356,1.2359,63500000.0
2009-10-19 02:59:00,1.23595,1.2362,1.23575,1.2358,56800000.0
2009-10-19 03:00:00,1.23585,1.23615,1.2356,1.2358,55500000.0
2009-10-19 03:01:00,1.2359,1.2361,1.23585,1.2361,50000000.0
2009-10-19 03:02:00,1.23615,1.23615,1.2356,1.23575,113500000.0
2009-10-19 03:03:00,1.23575,1.2359,1.23565,1.2359,43000000.0
2009-10-19 03:04:00,1.23595,1.23595,1.23545,1.2358,43600000.0
2009-10-19 03:05:00,1.2358,1.23615,1.2357,1.23595,54400000.0
2009-10-19 03:06:00,1.2361,1.2361,1.23465,1.2355,80200000.0
2009-10-19 03:07:00,1.2354,1.2354,1.2345,1.235,73600000.0
2009-10-19 03:08:00,1.23495,1.2355,1.23495,1.2352,69700000.0
2009-10-19 03:09:00,1.23515,1.236,1.23515,1.2354,86400000.0
2009-10-19 03:10:00,1.23545,1.23575,1.23535,1.2356,52300000.0
2009-10-19 03:11:00,1.23555,1.2356,1.23445,1.2353,94200000.0
2009-10-19 03:12:00,1.2354,1.2354,1.23485,1.23535,110900000.0
2009-10-19 03:13:00,1.2354,1.2354,1.2348,1.23495,127000000.0
2009-10-19 03:14:00,1.23515,1.23545,1.23505,1.2353,58200000.0
2009-10-19 03:15:00,1.23535,1.2355,1.23525,1.2355,59500000.0
2009-10-19 03:16:00,1.2355,1.2361,1.2355,1.2361,131000000.0
2009-10-19 03:17:00,1.236,1.23605,1.23575,1.23595,106700000.0
2009-10-19 03:18:00,1.23595,1.236,1.23555,1.2357,65100000.0
2009-10-19 03:19:00,1.2357,1.23585,1.23555,1.2356,86900000.0
2009-10-19 03:20:00,1.23565,1.23565,1.23545,1.23545,44800000.0
2009-10-19 03:21:00,1.23545,1.23545,1.2349,1.23515,72600000.0
2009-10-19 03:22:00,1.23525,1.2356,1.235,1.2352,68600000.0
2009-10-19 03:23:00,1.2351,1.23555,1.2349,1.23525,76200000.0
2009-10-19 03:24:00,1.23525,1.23575,1.23455,1.23555,90700000.0
2009-10-19 03:25:00,1.23555,1.2356,1.23545,1.23545,22000000.0
2009-10-19 03:26:00,1.23525,1.2356,1.23475,1.2352,56700000.0
2009-10-19 03:27:00,1.23535,1.23575,1.23475,1.23575,118800000.0
2009-10-19 03:28:00,1.23575,1.2359,1.23495,1.2351,59700000.0
2009-10-19 03:29:00,1.23505,1.2353,1.235,1.23525,16000000.0
2009-10-19 03:30:00,1.2353,1.23555,1.2353,1.23535,16900000.0
2009-10-19 03:31:00,1.23535,1.2354,1.2347,1.2349,51800000.0
2009-10-19 03:32:00,1.2349,1.23495,1.23465,1.23485,28000000.0
2009-10-19 03:33:00,1.2349,1.2349,1.23445,1.23485,21000000.0
2009-10-19 03:34:00,1.23485,1.23485,1.23465,1.2347,10000000.0
2009-10-19 03:35:00,1.2347,1.2348,1.23465,1.23465,14000000.0
2009-10-19 03:36:00,1.2347,1.23495,1.2347,1.23495,44100000.0
2009-10-19 03:37:00,1.23495,1.23495,1.2349,1.2349,28000000.0
2009-10-19 03:38:00,1.2349,1.2349,1.2348,1.2348,47000000.0
2009-10-19 03:39:00,1.2348,1.235,1.2348,1.235,22900000.0
2009-10-19 03:40:00,1.23505,1.23515,1.2347,1.2349,43800000.0
2009-10-19 03:41:00,1.2348,1.2348,1.23375,1.2346,61300000.0
2009-10-19 03:42:00,1.23455,1.2348,1.23445,1.23445,64800000.0
2009-10-19 03:43:00,1.23445,1.23475,1.2344,1.23465,73300000.0
2009-10-19 03:44:00,1.2347,1.23475,1.2345,1.23465,43800000.0
2009-10-19 03:45:00,1.23465,1.2349,1.23355,1.234,75600000.0
2009-10-19 03:46:00,1.23405,1.23415,1.23355,1.2336,43700000.0
2009-10-19 03:47:00,1.2337,1.2338,1.2324,1.23315,113700000.0
2009-10-19 03:48:00,1.233,1.23375,1.23265,1.2337,222600000.0
2009-10-19 03:49:00,1.2336,1.23365,1.23325,1.2334,87800000.0
2009-10-19 03:50:00,1.23335,1.23345,1.2331,1.2331,97500000.0
2009-10-19 03:51:00,1.2331,1.23355,1.23285,1.2333,208200000.0
2009-10-19 03:52:00,1.2333,1.23365,1.2332,1.2336,50000000.0
2009-10-19 03:53:00,1.2337,1.23385,1.2333,1.2333,56900000.0
2009-10-19 03:54:00,1.2334,1.23365,1.2334,1.23365,26400000.0
2009-10-19 03:55:00,1.2336,1.2342,1.2334,1.23405,76600000.0
2009-10-19 03:56:00,1.23395,1.23435,1.23395,1.23435,29800000.0
2009-10-19 03:57:00,1.23435,1.2344,1.2336,1.2338,102300000.0
2009-10-19 03:58:00,1.23385,1.2345,1.23385,1.23435,42000000.0
2009-10-19 03:59:00,1.23435,1.23445,1.23395,1.23425,85400000.0
2009-10-19 04:00:00,1.23425,1.23455,1.23395,1.2343,102100000.0
2009-10-19 04:01:00,1.2342,1.2344,1.23405,1.23435,88900000.0
2009-10-19 04:02:00,1.2343,1.2347,1.23425,1.23465,58500000.0
2009-10-19 04:03:00,1.2346,1.23465,1.23395,1.23395,57400000.0
2009-10-19 04:04:00,1.2339,1.2342,1.23365,1.2342,73600000.0
2009-10-19 04:05:00,1.2342,1.23425,1.2341,1.23415,21100000.0
2009-10-19 04:06:00,1.2341,1.2344,1.23405,1.2343,33700000.0
2009-10-19 04:07:00,1.23435,1.2345,1.23425,1.2344,38000000.0
2009-10-19 04:08:00,1.2344,1.23465,1.23425,1.23455,22800000.0
2009-10-19 04:09:00,1.23455,1.2351,1.2344,1.23495,63500000.0
2009-10-19 04:10:00,1.235,1.2351,1.235,1.23505,10000000.0
2009-10-19 04:11:00,1.23505,1.23525,1.23505,1.23525,20800000.0
2009-10-19 04:12:00,1.23525,1.23585,1.23465,1.23575,108400000.0
2009-10-19 04:13:00,1.2357,1.2357,1.2346,1.23505,74100000.0
2009-10-19 04:14:00,1.23505,1.23505,1.2349,1.235,46800000.0
2009-10-19 04:15:00,1.23495,1.23495,1.2347,1.2349,47100000.0
2009-10-19 04:16:00,1.2351,1.23515,1.2348,1.23505,102300000.0
2009-10-19 04:17:00,1.2351,1.23525,1.2351,1.2352,51700000.0
2009-10-19 04:18:00,1.23525,1.2355,1.23505,1.2353,61400000.0
2009-10-19 04:19:00,1.23525,1.23545,1.23505,1.2353,96700000.0
2009-10-19 04:20:00,1.2354,1.2356,1.2352,1.2356,40300000.0
2009-10-19 04:21:00,1.23555,1.23555,1.2354,1.2354,22300000.0
2009-10-19 04:22:00,1.23545,1.23575,1.23535,1.23555,117100000.0
2009-10-19 04:23:00,1.23555,1.2357,1.23535,1.2357,34900000.0
2009-10-19 04:24:00,1.23575,1.23575,1.23555,1.23555,60900000.0
2009-10-19 04:25:00,1.23545,1.2356,1.2352,1.2353,29900000.0
2009-10-19 04:26:00,1.2353,1.2353,1.2352,1.2352,18200000.0
2009-10-19 04:27:00,1.2352,1.2354,1.2352,1.23525,19400000.0
2009-10-19 04:28:00,1.23525,1.2353,1.23515,1.23525,35200000.0
2009-10-19 04:29:00,1.2353,1.2353,1.2351,1.2352,83900000.0
2009-10-19 04:30:00,1.2352,1.2352,1.23495,1.2351,66200000.0
2009-10-19 04:31:00,1.23515,1.23515,1.23485,1.235,57300000.0
2009-10-19 04:32:00,1.235,1.2351,1.2348,1.2351,52100000.0
2009-10-19 04:33:00,1.2351,1.2351,1.23495,1.23495,18500000.0
2009-10-19 04:34:00,1.23495,1.23495,1.2348,1.2348,41300000.0
2009-10-19 04:35:00,1.23475,1.23475,1.23455,1.2347,43800000.0
2009-10-19 04:36:00,1.2347,1.2352,1.2346,1.23505,36700000.0
2009-10-19 04:37:00,1.23495,1.23525,1.2347,1.2347,65300000.0
2009-10-19 04:38:00,1.23475,1.2352,1.2346,1.2352,53900000.0
2009-10-19 04:39:00,1.235,1.23505,1.23465,1.235,54300000.0
2009-10-19 04:40:00,1.2349,1.2351,1.23485,1.23505,45000000.0
2009-10-19 04:41:00,1.235,1.2351,1.23495,1.23505,20600000.0
2009-10-19 04:42:00,1.235,1.2358,1.23475,1.23575,84000000.0
2009-10-19 04:43:00,1.23575,1.2359,1.23545,1.2355,65900000.0
2009-10-19 04:44:00,1.23545,1.2357,1.23535,1.2356,44700000.0
2009-10-19 04:45:00,1.23565,1.2358,1.23485,1.2354,60000000.0
2009-10-19 04:46:00,1.23535,1.23545,1.2353,1.23545,30200000.0
2009-10-19 04:47:00,1.23545,1.23605,1.23545,1.2359,73700000.0
2009-10-19 04:48:00,1.23585,1.2359,1.2356,1.2358,40700000.0
2009-10-19 04:49:00,1.2358,1.2361,1.2358,1.236,52500000.0
2009-10-19 04:50:00,1.236,1.2363,1.23575,1.2359,100700000.0
2009-10-19 04:51:00,1.2359,1.2364,1.23535,1.2359,185200000.0
2009-10-19 04:52:00,1.2359,1.23625,1.2353,1.2353,99800000.0
2009-10-19 04:53:00,1.2353,1.2358,1.235,1.23535,122500000.0
2009-10-19 04:54:00,1.2354,1.2356,1.235,1.23535,74600000.0
2009-10-19 04:55:00,1.2354,1.2355,1.235,1.2354,92200000.0
2009-10-19 04:56:00,1.2354,1.2354,1.23505,1.2353,54800000.0
2009-10-19 04:57:00,1.23535,1.2355,1.235,1.2351,29600000.0
2009-10-19 04:58:00,1.235,1.23525,1.2349,1.2351,100500000.0
2009-10-19 04:59:00,1.2351,1.23515,1.234,1.2341,150000000.0
2009-10-19 05:00:00,1.2341,1.23445,1.2341,1.23415,50700000.0
2009-10-19 05:01:00,1.23415,1.23445,1.23385,1.23415,47000000.0
2009-10-19 05:02:00,1.2342,1.2344,1.23415,1.2342,63100000.0
2009-10-19 05:03:00,1.2342,1.23425,1.23385,1.2339,42200000.0
2009-10-19 05:04:00,1.2339,1.2341,1.2339,1.234,20200000.0
2009-10-19 05:05:00,1.2341,1.2343,1.23405,1.23425,39200000.0
2009-10-19 05:06:00,1.23425,1.23435,1.2342,1.23425,22000000.0
2009-10-19 05:07:00,1.23425,1.23425,1.23415,1.2342,15300000.0
2009-10-19 05:08:00,1.2343,1.23455,1.2342,1.23455,67000000.0
2009-10-19 05:09:00,1.2347,1.2347,1.23435,1.23435,16000000.0
2009-10-19 05:10:00,1.23445,1.2349,1.23445,1.23455,59700000.0
2009-10-19 05:11:00,1.23455,1.2352,1.23455,1.235,57500000.0
2009-10-19 05:12:00,1.23505,1.23525,1.23445,1.23505,273000000.0
2009-10-19 05:13:00,1.23495,1.23495,1.2342,1.2349,139600000.0
2009-10-19 05:14:00,1.235,1.235,1.2342,1.23455,121500000.0
2009-10-19 05:15:00,1.23455,1.2346,1.2341,1.23435,68600000.0
2009-10-19 05:16:00,1.23435,1.2346,1.2341,1.2343,48800000.0
2009-10-19 05:17:00,1.2343,1.2345,1.23415,1.23445,43100000.0
2009-10-19 05:18:00,1.23445,1.2347,1.23435,1.2346,38900000.0
2009-10-19 05:19:00,1.2346,1.23495,1.2345,1.23455,55700000.0
2009-10-19 05:20:00,1.23455,1.23475,1.23415,1.23415,85400000.0
2009-10-19 05:21:00,1.2342,1.2346,1.23405,1.23455,52700000.0
2009-10-19 05:22:00,1.23455,1.23465,1.23435,1.23445,29600000.0
2009-10-19 05:23:00,1.2345,1.2347,1.23435,1.23465,42100000.0
2009-10-19 05:24:00,1.2346,1.2349,1.2345,1.2349,45400000.0
2009-10-19 05:25:00,1.23485,1.235,1.23445,1.2346,75500000.0
2009-10-19 05:26:00,1.23465,1.23475,1.23425,1.23465,57000000.0
2009-10-19 05:27:00,1.23465,1.23485,1.23465,1.23485,11000000.0
2009-10-19 05:28:00,1.23485,1.23485,1.23465,1.23465,12000000.0
2009-10-19 05:29:00,1.23465,1.2347,1.23445,1.2345,28700000.0
2009-10-19 05:30:00,1.23455,1.23465,1.23425,1.23425,21600000.0
2009-10-19 05:31:00,1.23425,1.23435,1.234,1.2342,30800000.0
2009-10-19 05:32:00,1.234,1.234,1.234,1.234,3500000.0
2009-10-19 05:33:00,1.23415,1.2342,1.23415,1.2342,6100000.0
2009-10-19 05:34:00,1.2342,1.23425,1.23395,1.23395,29000000.0
2009-10-19 05:35:00,1.2339,1.2342,1.23385,1.234,46000000.0
2009-10-19 05:36:00,1.234,1.2343,1.234,1.23425,40200000.0
2009-10-19 05:37:00,1.23425,1.23445,1.2342,1.23425,34200000.0
2009-10-19 05:38:00,1.2342,1.23445,1.2342,1.23445,20600000.0
2009-10-19 05:39:00,1.23435,1.23435,1.23405,1.23405,24500000.0
2009-10-19 05:40:00,1.23405,1.2341,1.23405,1.2341,13600000.0
2009-10-19 05:41:00,1.2341,1.2341,1.23385,1.2339,28200000.0
2009-10-19 05:42:00,1.23395,1.23405,1.2333,1.23365,46400000.0
2009-10-19 05:43:00,1.2337,1.2343,1.23355,1.23425,95400000.0
2009-10-19 05:44:00,1.23425,1.2343,1.23415,1.2343,41800000.0
2009-10-19 05:45:00,1.23425,1.23425,1.23405,1.2341,48200000.0
2009-10-19 05:46:00,1.2341,1.2341,1.2341,1.2341,23000000.0
2009-10-19 05:47:00,1.2341,1.2342,1.2341,1.2341,13800000.0
2009-10-19 05:48:00,1.2341,1.23495,1.2339,1.23415,91700000.0
2009-10-19 05:49:00,1.23425,1.23455,1.2339,1.23445,67300000.0
2009-10-19 05:50:00,1.23455,1.23455,1.2342,1.2344,52700000.0
2009-10-19 05:51:00,1.23445,1.2346,1.23405,1.23425,56900000.0
2009-10-19 05:52:00,1.23425,1.2344,1.23425,1.2344,22000000.0
2009-10-19 05:53:00,1.23435,1.23445,1.2342,1.23425,27900000.0
2009-10-19 05:54:00,1.23425,1.23425,1.23425,1.23425,6000000.0
2009-10-19 05:55:00,1.23425,1.2344,1.2342,1.23425,28000000.0
2009-10-19 05:56:00,1.23425,1.23425,1.23425,1.23425,9000000.0
2009-10-19 05:57:00,1.23425,1.23425,1.2342,1.2342,18000000.0
2009-10-19 05:58:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-10-19 05:59:00,1.2342,1.2342,1.2342,1.2342,4000000.0
2009-10-19 06:00:00,1.23367,1.23378,1.23358,1.23358,38000000.0
2009-10-19 06:01:00,1.2342,1.2342,1.2342,1.2342,6000000.0
2009-10-19 06:02:00,1.2342,1.2342,1.2342,1.2342,25000000.0
2009-10-19 06:03:00,1.2342,1.2342,1.2342,1.2342,13000000.0
2009-10-19 06:04:00,1.2342,1.2342,1.2342,1.2342,19000000.0
2009-10-19 06:05:00,1.2342,1.2342,1.2341,1.2342,31000000.0
2009-10-19 06:06:00,1.2342,1.2342,1.2328,1.23335,60400000.0
2009-10-19 06:07:00,1.23335,1.23345,1.2321,1.23295,229500000.0
2009-10-19 06:08:00,1.23315,1.23315,1.23205,1.23215,97700000.0
2009-10-19 06:09:00,1.2321,1.2326,1.2319,1.2326,51700000.0
2009-10-19 06:10:00,1.23255,1.23255,1.23205,1.2322,110800000.0
2009-10-19 06:11:00,1.2322,1.23245,1.23215,1.2322,35100000.0
2009-10-19 06:12:00,1.23225,1.23235,1.2321,1.23235,35500000.0
2009-10-19 06:13:00,1.23235,1.23255,1.23225,1.23255,24600000.0
2009-10-19 06:14:00,1.23265,1.23265,1.2324,1.2325,18900000.0
2009-10-19 06:15:00,1.2325,1.2327,1.23225,1.2327,46000000.0
2009-10-19 06:16:00,1.23265,1.2327,1.2316,1.23185,109500000.0
2009-10-19 06:17:00,1.2319,1.23215,1.23185,1.23215,30700000.0
2009-10-19 06:18:00,1.2323,1.23245,1.2322,1.23245,24000000.0
2009-10-19 06:19:00,1.2325,1.2325,1.23195,1.232,20000000.0
2009-10-19 06:20:00,1.232,1.2322,1.23165,1.23195,65700000.0
2009-10-19 06:21:00,1.232,1.2321,1.2317,1.23195,92100000.0
2009-10-19 06:22:00,1.23195,1.23215,1.2318,1.2319,26700000.0
2009-10-19 06:23:00,1.2319,1.2322,1.2319,1.2319,35900000.0
2009-10-19 06:24:00,1.23195,1.2322,1.23185,1.23195,40000000.0
2009-10-19 06:25:00,1.23195,1.23235,1.2319,1.2319,43000000.0
2009-10-19 06:26:00,1.23195,1.232,1.23155,1.2317,59600000.0
2009-10-19 06:27:00,1.2317,1.2318,1.2314,1.23145,38000000.0
2009-10-19 06:28:00,1.2314,1.2317,1.2314,1.23165,31000000.0
2009-10-19 06:29:00,1.2317,1.23205,1.2316,1.23205,28100000.0
2009-10-19 06:30:00,1.23205,1.23255,1.232,1.23235,66800000.0
2009-10-19 06:31:00,1.23225,1.2323,1.23205,1.23205,12000000.0
2009-10-19 06:32:00,1.2321,1.2324,1.2321,1.23215,15000000.0
2009-10-19 06:33:00,1.23215,1.2322,1.232,1.2322,26100000.0
2009-10-19 06:34:00,1.23215,1.2323,1.23215,1.2323,14000000.0
2009-10-19 06:35:00,1.2323,1.2325,1.2323,1.2325,12000000.0
2009-10-19 06:36:00,1.23245,1.23245,1.23185,1.23225,38700000.0
2009-10-19 06:37:00,1.23225,1.2325,1.23215,1.23225,26100000.0
2009-10-19 06:38:00,1.2322,1.23235,1.2321,1.23235,19100000.0
2009-10-19 06:39:00,1.2324,1.23255,1.2324,1.23255,19000000.0
2009-10-19 06:40:00,1.23255,1.2328,1.23165,1.2328,108700000.0
2009-10-19 06:41:00,1.2328,1.23295,1.2323,1.2326,96300000.0
2009-10-19 06:42:00,1.23255,1.2327,1.2323,1.23255,21900000.0
2009-10-19 06:43:00,1.23245,1.2326,1.23205,1.2325,36100000.0
2009-10-19 06:44:00,1.23255,1.2329,1.2325,1.2329,17000000.0
2009-10-19 06:45:00,1.2328,1.2329,1.2322,1.23245,22300000.0
2009-10-19 06:46:00,1.23235,1.23255,1.23235,1.23255,18000000.0
2009-10-19 06:47:00,1.2326,1.2327,1.2326,1.2326,14000000.0
2009-10-19 06:48:00,1.2326,1.23275,1.2323,1.2326,38100000.0
2009-10-19 06:49:00,1.2326,1.233,1.2326,1.2326,51000000.0
2009-10-19 06:50:00,1.23265,1.23305,1.23265,1.2329,32000000.0
2009-10-19 06:51:00,1.23305,1.23325,1.2328,1.2329,23000000.0
2009-10-19 06:52:00,1.23285,1.2329,1.23255,1.23265,15100000.0
2009-10-19 06:53:00,1.2326,1.23265,1.23195,1.23195,47500000.0
2009-10-19 06:54:00,1.23205,1.2324,1.23205,1.2324,41000000.0
2009-10-19 06:55:00,1.2323,1.23235,1.2317,1.23205,86900000.0
2009-10-19 06:56:00,1.23205,1.23205,1.232,1.23205,8000000.0
2009-10-19 06:57:00,1.23205,1.2323,1.232,1.232,34000000.0
2009-10-19 06:58:00,1.23205,1.23225,1.232,1.23225,11000000.0
2009-10-19 06:59:00,1.23225,1.2326,1.23225,1.2326,29000000.0
2009-10-19 07:00:00,1.23235,1.23245,1.23235,1.2324,5000000.0
2009-10-19 07:01:00,1.23215,1.2322,1.23215,1.2322,8000000.0
2009-10-19 07:02:00,1.2321,1.23215,1.23185,1.232,25100000.0
2009-10-19 07:03:00,1.23195,1.23195,1.23195,1.23195,4000000.0
2009-10-19 07:04:00,1.23175,1.232,1.23175,1.23195,16900000.0
2009-10-19 07:05:00,1.23195,1.232,1.23195,1.23195,5000000.0
2009-10-19 07:06:00,1.2319,1.2319,1.23185,1.23185,5000000.0
2009-10-19 07:07:00,1.23185,1.2319,1.23185,1.2319,2000000.0
2009-10-19 07:08:00,1.2319,1.2322,1.2319,1.23195,28000000.0
2009-10-19 07:09:00,1.23195,1.232,1.2317,1.23185,42700000.0
2009-10-19 07:10:00,1.23185,1.23215,1.2318,1.23215,48600000.0
2009-10-19 07:11:00,1.2322,1.2322,1.2322,1.2322,7000000.0
2009-10-19 07:12:00,1.23215,1.23215,1.23185,1.23195,10000000.0
2009-10-19 07:13:00,1.232,1.232,1.232,1.232,1000000.0
2009-10-19 07:14:00,1.232,1.23215,1.23195,1.23215,15200000.0
2009-10-19 07:15:00,1.23215,1.2322,1.23205,1.2322,16000000.0
2009-10-19 07:16:00,1.2321,1.23235,1.2321,1.23215,26900000.0
2009-10-19 07:17:00,1.2322,1.2323,1.2322,1.2322,8900000.0
2009-10-19 07:18:00,1.2322,1.2322,1.23205,1.23205,19500000.0
2009-10-19 07:19:00,1.23205,1.2322,1.23205,1.2322,14900000.0
2009-10-19 07:20:00,1.2322,1.2322,1.2318,1.23185,39600000.0
2009-10-19 07:21:00,1.23195,1.23195,1.23155,1.2319,19900000.0
2009-10-19 07:22:00,1.2319,1.23205,1.2319,1.23205,11800000.0
2009-10-19 07:23:00,1.232,1.2324,1.232,1.23225,55700000.0
2009-10-19 07:24:00,1.23225,1.23245,1.23215,1.23225,56900000.0
2009-10-19 07:25:00,1.2323,1.2325,1.23215,1.23225,68900000.0
2009-10-19 07:26:00,1.23235,1.23245,1.2318,1.23225,97900000.0
2009-10-19 07:27:00,1.232,1.23235,1.2319,1.2321,116500000.0
2009-10-19 07:28:00,1.2321,1.2321,1.2319,1.232,42500000.0
2009-10-19 07:29:00,1.232,1.23215,1.2317,1.2319,98400000.0
2009-10-19 07:30:00,1.232,1.23245,1.2314,1.23165,176200000.0
2009-10-19 07:31:00,1.23175,1.2319,1.23125,1.23165,86500000.0
2009-10-19 07:32:00,1.23165,1.23195,1.2315,1.23185,99000000.0
2009-10-19 07:33:00,1.23185,1.2319,1.23165,1.2318,80100000.0
2009-10-19 07:34:00,1.2318,1.2319,1.23165,1.2317,22900000.0
2009-10-19 07:35:00,1.2317,1.2321,1.2309,1.23105,185800000.0
2009-10-19 07:36:00,1.231,1.23125,1.23085,1.2312,37400000.0
2009-10-19 07:37:00,1.2312,1.2312,1.2308,1.23085,48900000.0
2009-10-19 07:38:00,1.2309,1.2314,1.2307,1.23085,109900000.0
2009-10-19 07:39:00,1.2309,1.23095,1.2308,1.2309,12800000.0
2009-10-19 07:40:00,1.2309,1.23115,1.23085,1.23115,40900000.0
2009-10-19 07:41:00,1.2312,1.23155,1.23095,1.23115,99200000.0
2009-10-19 07:42:00,1.2313,1.2317,1.23105,1.23115,108800000.0
2009-10-19 07:43:00,1.23115,1.23125,1.23095,1.23115,38500000.0
2009-10-19 07:44:00,1.23095,1.23095,1.23045,1.23045,77900000.0
2009-10-19 07:45:00,1.23055,1.23125,1.23025,1.23125,110300000.0
2009-10-19 07:46:00,1.23125,1.2313,1.23095,1.2311,60300000.0
2009-10-19 07:47:00,1.23085,1.23165,1.23085,1.23165,56100000.0
2009-10-19 07:48:00,1.23175,1.2322,1.2315,1.23215,194900000.0
2009-10-19 07:49:00,1.2321,1.2321,1.2316,1.2321,80600000.0
2009-10-19 07:50:00,1.2321,1.23235,1.23155,1.2322,108500000.0
2009-10-19 07:51:00,1.2323,1.2325,1.23185,1.23245,51300000.0
2009-10-19 07:52:00,1.2324,1.2329,1.2324,1.2329,70000000.0
2009-10-19 07:53:00,1.2328,1.2329,1.2327,1.2328,23600000.0
2009-10-19 07:54:00,1.23275,1.23295,1.23265,1.23285,46400000.0
2009-10-19 07:55:00,1.23265,1.2328,1.23255,1.2328,81300000.0
2009-10-19 07:56:00,1.23265,1.23275,1.2323,1.23255,101600000.0
2009-10-19 07:57:00,1.23265,1.2331,1.23245,1.23245,84300000.0
2009-10-19 07:58:00,1.2325,1.233,1.23225,1.23245,114900000.0
2009-10-19 07:59:00,1.2325,1.2327,1.23235,1.2327,24900000.0
2009-10-19 08:00:00,1.2327,1.23295,1.2324,1.2325,48400000.0
2009-10-19 08:01:00,1.2325,1.2328,1.2325,1.23265,24900000.0
2009-10-19 08:02:00,1.2326,1.23265,1.23225,1.23225,50700000.0
2009-10-19 08:03:00,1.23215,1.23215,1.23195,1.232,16000000.0
2009-10-19 08:04:00,1.232,1.23255,1.232,1.23255,57800000.0
2009-10-19 08:05:00,1.23255,1.2326,1.23205,1.2323,127100000.0
2009-10-19 08:06:00,1.2323,1.23235,1.2321,1.2321,110300000.0
2009-10-19 08:07:00,1.23225,1.2328,1.23195,1.23245,233500000.0
2009-10-19 08:08:00,1.23235,1.2331,1.23225,1.2327,148000000.0
2009-10-19 08:09:00,1.2327,1.2337,1.2327,1.2334,138800000.0
2009-10-19 08:10:00,1.2334,1.23355,1.23285,1.2333,87400000.0
2009-10-19 08:11:00,1.23335,1.23345,1.2329,1.23325,99500000.0
2009-10-19 08:12:00,1.23325,1.2334,1.23285,1.23315,109900000.0
2009-10-19 08:13:00,1.23305,1.23365,1.23305,1.23305,102300000.0
2009-10-19 08:14:00,1.23305,1.23305,1.23255,1.23275,31700000.0
2009-10-19 08:15:00,1.2328,1.2331,1.2325,1.23305,92600000.0
2009-10-19 08:16:00,1.23305,1.23345,1.23275,1.23315,167300000.0
2009-10-19 08:17:00,1.2331,1.23335,1.23285,1.23285,109200000.0
2009-10-19 08:18:00,1.23285,1.233,1.23265,1.2329,69700000.0
2009-10-19 08:19:00,1.23295,1.23375,1.23255,1.2333,121100000.0
2009-10-19 08:20:00,1.2332,1.2332,1.2328,1.23285,121300000.0
2009-10-19 08:21:00,1.23285,1.23355,1.23275,1.2335,93200000.0
2009-10-19 08:22:00,1.23355,1.23355,1.23245,1.23245,47100000.0
2009-10-19 08:23:00,1.23245,1.23255,1.232,1.2324,76400000.0
2009-10-19 08:24:00,1.23235,1.2327,1.2323,1.2327,48500000.0
2009-10-19 08:25:00,1.2327,1.23325,1.23235,1.23265,200900000.0
2009-10-19 08:26:00,1.2327,1.23285,1.23255,1.23255,43000000.0
2009-10-19 08:27:00,1.2325,1.23255,1.23135,1.23175,126800000.0
2009-10-19 08:28:00,1.23175,1.232,1.23125,1.23185,250500000.0
2009-10-19 08:29:00,1.23185,1.23215,1.23175,1.232,70500000.0
2009-10-19 08:30:00,1.23165,1.23165,1.23125,1.2315,101200000.0
2009-10-19 08:31:00,1.2315,1.23155,1.2308,1.2309,102500000.0
2009-10-19 08:32:00,1.2309,1.23145,1.2307,1.23145,107600000.0
2009-10-19 08:33:00,1.23125,1.2313,1.2306,1.23095,81800000.0
2009-10-19 08:34:00,1.23095,1.2314,1.23095,1.2313,256500000.0
2009-10-19 08:35:00,1.2313,1.23175,1.23125,1.23175,109600000.0
2009-10-19 08:36:00,1.2318,1.232,1.23135,1.23135,123700000.0
2009-10-19 08:37:00,1.2314,1.2319,1.2311,1.23135,255100000.0
2009-10-19 08:38:00,1.2313,1.2316,1.2309,1.2314,142100000.0
2009-10-19 08:39:00,1.23115,1.23145,1.23085,1.23125,78400000.0
2009-10-19 08:40:00,1.2314,1.23155,1.23125,1.23155,57300000.0
2009-10-19 08:41:00,1.2316,1.23165,1.2312,1.2315,40000000.0
2009-10-19 08:42:00,1.2314,1.23175,1.23135,1.23165,44600000.0
2009-10-19 08:43:00,1.2316,1.23175,1.23125,1.2313,72400000.0
2009-10-19 08:44:00,1.2313,1.23155,1.2313,1.2314,107100000.0
2009-10-19 08:45:00,1.2314,1.23165,1.23095,1.23095,96900000.0
2009-10-19 08:46:00,1.231,1.2312,1.23065,1.231,119700000.0
2009-10-19 08:47:00,1.231,1.23145,1.2305,1.2312,120600000.0
2009-10-19 08:48:00,1.23105,1.2312,1.23055,1.23075,90500000.0
2009-10-19 08:49:00,1.2307,1.2314,1.2307,1.2314,96800000.0
2009-10-19 08:50:00,1.2314,1.23145,1.2313,1.2313,82700000.0
2009-10-19 08:51:00,1.2313,1.2313,1.23045,1.2309,200800000.0
2009-10-19 08:52:00,1.2309,1.23095,1.2306,1.2306,92100000.0
2009-10-19 08:53:00,1.2306,1.23085,1.23055,1.2308,45300000.0
2009-10-19 08:54:00,1.2309,1.231,1.2309,1.2309,54000000.0
2009-10-19 08:55:00,1.2309,1.2311,1.23085,1.23095,39600000.0
2009-10-19 08:56:00,1.23095,1.2311,1.2308,1.23085,36700000.0
2009-10-19 08:57:00,1.23085,1.231,1.23085,1.2309,99000000.0
2009-10-19 08:58:00,1.2309,1.23095,1.23085,1.23095,20200000.0
2009-10-19 08:59:00,1.23095,1.231,1.2306,1.23065,69900000.0
2009-10-19 09:00:00,1.23065,1.23075,1.2302,1.2303,78800000.0
2009-10-19 09:01:00,1.2303,1.2307,1.23025,1.2307,106900000.0
2009-10-19 09:02:00,1.23065,1.23085,1.2302,1.23085,170800000.0
2009-10-19 09:03:00,1.23085,1.231,1.2306,1.23085,128800000.0
2009-10-19 09:04:00,1.23085,1.23105,1.23045,1.23095,173900000.0
2009-10-19 09:05:00,1.23095,1.2314,1.23095,1.23135,257400000.0
2009-10-19 09:06:00,1.2314,1.2314,1.23105,1.23115,240400000.0
2009-10-19 09:07:00,1.2312,1.23135,1.2307,1.2312,153300000.0
2009-10-19 09:08:00,1.2312,1.2314,1.2307,1.2307,176700000.0
2009-10-19 09:09:00,1.23065,1.23115,1.23065,1.231,245300000.0
2009-10-19 09:10:00,1.231,1.23135,1.231,1.2313,225600000.0
2009-10-19 09:11:00,1.2314,1.23145,1.2312,1.2312,221900000.0
2009-10-19 09:12:00,1.2312,1.2314,1.2311,1.23125,123400000.0
2009-10-19 09:13:00,1.23125,1.23125,1.2311,1.23125,54300000.0
2009-10-19 09:14:00,1.23125,1.2318,1.23115,1.2316,150000000.0
2009-10-19 09:15:00,1.23135,1.23175,1.2313,1.2313,206400000.0
2009-10-19 09:16:00,1.2313,1.2315,1.2313,1.23135,228100000.0
2009-10-19 09:17:00,1.23135,1.23155,1.2313,1.23145,73300000.0
2009-10-19 09:18:00,1.23145,1.23155,1.23125,1.2315,160700000.0
2009-10-19 09:19:00,1.2316,1.23165,1.2315,1.23155,107000000.0
2009-10-19 09:20:00,1.23155,1.23165,1.23145,1.2316,128700000.0
2009-10-19 09:21:00,1.23155,1.2316,1.23155,1.2316,58700000.0
2009-10-19 09:22:00,1.23165,1.23175,1.2315,1.2317,262100000.0
2009-10-19 09:23:00,1.2317,1.23185,1.2317,1.23175,182100000.0
2009-10-19 09:24:00,1.23175,1.23195,1.2317,1.23195,107900000.0
2009-10-19 09:25:00,1.23195,1.23195,1.23195,1.23195,85000000.0
2009-10-19 09:26:00,1.23195,1.23195,1.23195,1.23195,85800000.0
2009-10-19 09:27:00,1.23195,1.2322,1.2319,1.23195,77200000.0
2009-10-19 09:28:00,1.232,1.232,1.23195,1.23195,93800000.0
2009-10-19 09:29:00,1.23195,1.23225,1.23195,1.232,143800000.0
2009-10-19 09:30:00,1.232,1.2324,1.2318,1.2323,340500000.0
2009-10-19 09:31:00,1.23225,1.2326,1.2321,1.23235,291000000.0
2009-10-19 09:32:00,1.23235,1.2326,1.23215,1.2325,228000000.0
2009-10-19 09:33:00,1.23235,1.23265,1.23215,1.2325,325700000.0
2009-10-19 09:34:00,1.23255,1.23295,1.23235,1.23255,355600000.0
2009-10-19 09:35:00,1.2326,1.2333,1.23255,1.23295,217000000.0
2009-10-19 09:36:00,1.23295,1.23325,1.2328,1.233,216600000.0
2009-10-19 09:37:00,1.233,1.2334,1.23275,1.23315,158600000.0
2009-10-19 09:38:00,1.2332,1.2332,1.2328,1.233,188900000.0
2009-10-19 09:39:00,1.23295,1.23325,1.23285,1.2329,208100000.0
2009-10-19 09:40:00,1.233,1.2333,1.2329,1.23315,286599999.0
2009-10-19 09:41:00,1.23325,1.2336,1.23285,1.233,426800000.0
2009-10-19 09:42:00,1.233,1.23345,1.2329,1.23325,291100001.0
2009-10-19 09:43:00,1.2333,1.23355,1.23305,1.2332,302300000.0
2009-10-19 09:44:00,1.2332,1.2334,1.23305,1.23325,356000000.0
2009-10-19 09:45:00,1.23305,1.2336,1.23305,1.23315,229600000.0
2009-10-19 09:46:00,1.23315,1.2335,1.23295,1.2335,191700000.0
2009-10-19 09:47:00,1.2336,1.2338,1.2333,1.23345,159200000.0
2009-10-19 09:48:00,1.23345,1.2336,1.23315,1.2332,185400000.0
2009-10-19 09:49:00,1.23315,1.23365,1.23315,1.2335,294800000.0
2009-10-19 09:50:00,1.2335,1.2335,1.23305,1.23325,153200000.0
2009-10-19 09:51:00,1.23325,1.23345,1.2332,1.23325,243200000.0
2009-10-19 09:52:00,1.23335,1.23345,1.23315,1.23325,227600000.0
2009-10-19 09:53:00,1.2333,1.23365,1.2332,1.23365,265900000.0
2009-10-19 09:54:00,1.2336,1.2339,1.2335,1.2339,183700000.0
2009-10-19 09:55:00,1.2339,1.2341,1.23355,1.2338,197900000.0
2009-10-19 09:56:00,1.2338,1.234,1.23355,1.2336,237000000.0
2009-10-19 09:57:00,1.23355,1.23375,1.23345,1.23375,221900000.0
2009-10-19 09:58:00,1.23375,1.23375,1.23305,1.2331,234600000.0
2009-10-19 09:59:00,1.2331,1.23345,1.2331,1.23335,463299996.0
2009-10-19 10:00:00,1.23335,1.2334,1.23255,1.23295,453300001.0
2009-10-19 10:01:00,1.23295,1.23315,1.2327,1.2327,234500000.0
2009-10-19 10:02:00,1.2327,1.233,1.2323,1.2329,390300000.0
2009-10-19 10:03:00,1.23285,1.23295,1.2324,1.23275,263300000.0
2009-10-19 10:04:00,1.2327,1.23325,1.2325,1.2327,239600000.0
2009-10-19 10:05:00,1.2328,1.23305,1.2328,1.2329,51000000.0
2009-10-19 10:06:00,1.23295,1.23295,1.23245,1.23265,105000000.0
2009-10-19 10:07:00,1.23265,1.2328,1.2325,1.23275,199499999.0
2009-10-19 10:08:00,1.23275,1.233,1.2326,1.2329,69400000.0
2009-10-19 10:09:00,1.2328,1.2328,1.23225,1.23225,151600000.0
2009-10-19 10:10:00,1.23225,1.23255,1.232,1.2323,163200000.0
2009-10-19 10:11:00,1.23235,1.23265,1.23185,1.23195,190200000.0
2009-10-19 10:12:00,1.23195,1.2324,1.23195,1.2324,76300000.0
2009-10-19 10:13:00,1.2324,1.2325,1.232,1.23215,156100000.0
2009-10-19 10:14:00,1.23215,1.23245,1.23205,1.23235,136400000.0
2009-10-19 10:15:00,1.23235,1.23265,1.232,1.23235,193500000.0
2009-10-19 10:16:00,1.23235,1.2324,1.23205,1.23205,100900000.0
2009-10-19 10:17:00,1.23205,1.23255,1.23205,1.2323,202600000.0
2009-10-19 10:18:00,1.23235,1.23315,1.23235,1.23315,140600000.0
2009-10-19 10:19:00,1.23315,1.23325,1.23265,1.23325,163900000.0
2009-10-19 10:20:00,1.23335,1.2334,1.23325,1.2333,40800000.0
2009-10-19 10:21:00,1.2333,1.2334,1.23295,1.2331,108400000.0
2009-10-19 10:22:00,1.2331,1.2332,1.2329,1.233,153900000.0
2009-10-19 10:23:00,1.23305,1.2331,1.2326,1.2329,237200000.0
2009-10-19 10:24:00,1.2329,1.23305,1.2327,1.2328,89100000.0
2009-10-19 10:25:00,1.23275,1.2329,1.23265,1.2328,18000000.0
2009-10-19 10:26:00,1.2328,1.23285,1.23235,1.2325,51900000.0
2009-10-19 10:27:00,1.2325,1.23255,1.2324,1.2324,39800000.0
2009-10-19 10:28:00,1.23235,1.23255,1.23235,1.2325,36000000.0
2009-10-19 10:29:00,1.2325,1.2329,1.2323,1.23245,216200000.0
2009-10-19 10:30:00,1.23245,1.23265,1.2321,1.23225,275400000.0
2009-10-19 10:31:00,1.23225,1.23255,1.2321,1.23235,172000000.0
2009-10-19 10:32:00,1.2323,1.2323,1.2319,1.2322,294500000.0
2009-10-19 10:33:00,1.23215,1.23225,1.232,1.23205,160100000.0
2009-10-19 10:34:00,1.2321,1.23235,1.232,1.23235,179100000.0
2009-10-19 10:35:00,1.2324,1.2327,1.23205,1.23235,142200000.0
2009-10-19 10:36:00,1.23235,1.23255,1.2323,1.2324,101800000.0
2009-10-19 10:37:00,1.2324,1.2331,1.23225,1.2328,249600000.0
2009-10-19 10:38:00,1.2328,1.23305,1.23265,1.23305,209800001.0
2009-10-19 10:39:00,1.23305,1.23305,1.23255,1.23255,183300000.0
2009-10-19 10:40:00,1.23255,1.23255,1.2323,1.2323,55400000.0
2009-10-19 10:41:00,1.2324,1.23265,1.23215,1.2325,215500000.0
2009-10-19 10:42:00,1.23245,1.23285,1.2323,1.23275,179900000.0
2009-10-19 10:43:00,1.23285,1.23305,1.2324,1.2326,173000000.0
2009-10-19 10:44:00,1.23255,1.2327,1.2324,1.2324,147400000.0
2009-10-19 10:45:00,1.23245,1.2327,1.2324,1.2326,138100000.0
2009-10-19 10:46:00,1.2326,1.2329,1.2324,1.2328,169500000.0
2009-10-19 10:47:00,1.23275,1.23275,1.23245,1.23255,138700000.0
2009-10-19 10:48:00,1.2325,1.2328,1.2321,1.2328,247600000.0
2009-10-19 10:49:00,1.2326,1.2328,1.23235,1.23235,120100000.0
2009-10-19 10:50:00,1.23235,1.23275,1.23225,1.23255,192700000.0
2009-10-19 10:51:00,1.23255,1.2326,1.2324,1.2326,109300000.0
2009-10-19 10:52:00,1.2326,1.2329,1.23245,1.23285,144300000.0
2009-10-19 10:53:00,1.23285,1.23305,1.2326,1.2328,372799999.0
2009-10-19 10:54:00,1.2329,1.23295,1.2327,1.23285,165100000.0
2009-10-19 10:55:00,1.23285,1.2332,1.2326,1.2326,155200000.0
2009-10-19 10:56:00,1.23265,1.2327,1.23245,1.2325,106600000.0
2009-10-19 10:57:00,1.2326,1.23275,1.2324,1.2325,160000000.0
2009-10-19 10:58:00,1.23255,1.23295,1.2323,1.23245,200100000.0
2009-10-19 10:59:00,1.23245,1.23275,1.23225,1.2324,272900000.0
2009-10-19 11:00:00,1.23245,1.23285,1.23235,1.23285,201100000.0
2009-10-19 11:01:00,1.23285,1.23295,1.23275,1.23285,150700000.0
2009-10-19 11:02:00,1.23285,1.23315,1.2326,1.2328,201900000.0
2009-10-19 11:03:00,1.2328,1.2329,1.23275,1.2328,129100000.0
2009-10-19 11:04:00,1.23285,1.23305,1.23265,1.23265,170500000.0
2009-10-19 11:05:00,1.23265,1.233,1.2326,1.23295,230800000.0
2009-10-19 11:06:00,1.2328,1.23295,1.23255,1.23265,217600000.0
2009-10-19 11:07:00,1.2326,1.23305,1.2325,1.2326,181800000.0
2009-10-19 11:08:00,1.2325,1.23295,1.23235,1.23275,267800000.0
2009-10-19 11:09:00,1.23275,1.2328,1.2323,1.23245,88500000.0
2009-10-19 11:10:00,1.23235,1.23255,1.23225,1.23255,79600000.0
2009-10-19 11:11:00,1.23245,1.23275,1.23245,1.23255,109000000.0
2009-10-19 11:12:00,1.23255,1.2328,1.23255,1.2326,29900000.0
2009-10-19 11:13:00,1.2326,1.2328,1.23255,1.2327,88000000.0
2009-10-19 11:14:00,1.2327,1.23275,1.23235,1.23235,147800000.0
2009-10-19 11:15:00,1.23245,1.2325,1.23225,1.2324,122300000.0
2009-10-19 11:16:00,1.2324,1.2325,1.2321,1.23245,148000000.0
2009-10-19 11:17:00,1.23245,1.2326,1.23205,1.2324,158400000.0
2009-10-19 11:18:00,1.23245,1.23255,1.23195,1.232,196600000.0
2009-10-19 11:19:00,1.2321,1.2326,1.2321,1.23215,84800000.0
2009-10-19 11:20:00,1.2321,1.2323,1.2321,1.2323,104400000.0
2009-10-19 11:21:00,1.2323,1.2323,1.23215,1.2322,74900000.0
2009-10-19 11:22:00,1.2322,1.2322,1.23205,1.2321,47400000.0
2009-10-19 11:23:00,1.2321,1.2324,1.2319,1.23225,92600000.0
2009-10-19 11:24:00,1.23215,1.23215,1.2319,1.23195,110500000.0
2009-10-19 11:25:00,1.232,1.232,1.2314,1.2316,175700000.0
2009-10-19 11:26:00,1.2317,1.2317,1.23145,1.2317,67000000.0
2009-10-19 11:27:00,1.2317,1.2319,1.23155,1.23165,177300000.0
2009-10-19 11:28:00,1.23165,1.23165,1.2313,1.23135,232000000.0
2009-10-19 11:29:00,1.23135,1.2319,1.23135,1.2319,173600000.0
2009-10-19 11:30:00,1.23185,1.232,1.23185,1.23185,80500000.0
2009-10-19 11:31:00,1.2319,1.232,1.23185,1.23185,126100000.0
2009-10-19 11:32:00,1.23195,1.2321,1.2318,1.23205,98800000.0
2009-10-19 11:33:00,1.232,1.2323,1.2319,1.2321,217200000.0
2009-10-19 11:34:00,1.23215,1.23225,1.23195,1.2321,238400000.0
2009-10-19 11:35:00,1.23215,1.23215,1.232,1.23205,29100000.0
2009-10-19 11:36:00,1.23205,1.2321,1.23195,1.23195,154700000.0
2009-10-19 11:37:00,1.23195,1.23245,1.23195,1.2323,268600000.0
2009-10-19 11:38:00,1.23235,1.2326,1.2321,1.2324,237100000.0
2009-10-19 11:39:00,1.2324,1.23245,1.23225,1.2323,382300000.0
2009-10-19 11:40:00,1.23225,1.23255,1.2322,1.23255,86600000.0
2009-10-19 11:41:00,1.2325,1.23265,1.23235,1.23255,280300000.0
2009-10-19 11:42:00,1.23255,1.23275,1.23255,1.23265,107100000.0
2009-10-19 11:43:00,1.23265,1.23265,1.2324,1.23255,192200000.0
2009-10-19 11:44:00,1.2325,1.2327,1.23235,1.2326,123400000.0
2009-10-19 11:45:00,1.2326,1.233,1.23245,1.23295,180600000.0
2009-10-19 11:46:00,1.23275,1.23305,1.2326,1.23285,261000000.0
2009-10-19 11:47:00,1.23285,1.2331,1.23285,1.233,58100000.0
2009-10-19 11:48:00,1.233,1.2332,1.2326,1.2326,210500000.0
2009-10-19 11:49:00,1.2326,1.23285,1.23245,1.23265,304800000.0
2009-10-19 11:50:00,1.23275,1.2328,1.23235,1.23245,227600000.0
2009-10-19 11:51:00,1.23245,1.23275,1.23225,1.23225,134200000.0
2009-10-19 11:52:00,1.23225,1.23225,1.23215,1.23215,32700000.0
2009-10-19 11:53:00,1.23215,1.2323,1.2318,1.2323,150200000.0
2009-10-19 11:54:00,1.2323,1.2327,1.23205,1.23255,192800000.0
2009-10-19 11:55:00,1.23255,1.23265,1.23245,1.23255,93500000.0
2009-10-19 11:56:00,1.2326,1.2328,1.2325,1.2326,98900000.0
2009-10-19 11:57:00,1.23265,1.23265,1.23235,1.2325,113600000.0
2009-10-19 11:58:00,1.2325,1.2326,1.23215,1.2323,275300000.0
2009-10-19 11:59:00,1.23235,1.2327,1.2322,1.23265,308400000.0
2009-10-19 12:00:00,1.23265,1.2329,1.23245,1.2329,295600000.0
2009-10-19 12:01:00,1.2329,1.2332,1.2329,1.23305,53600000.0
2009-10-19 12:02:00,1.23315,1.23315,1.2328,1.23295,104400000.0
2009-10-19 12:03:00,1.233,1.233,1.2326,1.23275,137400000.0
2009-10-19 12:04:00,1.23275,1.2328,1.2323,1.2326,154200000.0
2009-10-19 12:05:00,1.2326,1.233,1.23255,1.23255,216000000.0
2009-10-19 12:06:00,1.2326,1.2326,1.2323,1.23245,108300000.0
2009-10-19 12:07:00,1.2325,1.23255,1.23225,1.23245,140200000.0
2009-10-19 12:08:00,1.2324,1.2326,1.23235,1.23245,197500000.0
2009-10-19 12:09:00,1.23255,1.2326,1.23235,1.2324,237300000.0
2009-10-19 12:10:00,1.2324,1.2327,1.23225,1.2324,218800000.0
2009-10-19 12:11:00,1.2325,1.2329,1.2324,1.2328,140600000.0
2009-10-19 12:12:00,1.23265,1.2329,1.23255,1.2327,94300000.0
2009-10-19 12:13:00,1.23295,1.233,1.23245,1.2328,222100000.0
2009-10-19 12:14:00,1.2328,1.2328,1.23245,1.23265,55200000.0
2009-10-19 12:15:00,1.23265,1.2328,1.2325,1.2328,64400000.0
2009-10-19 12:16:00,1.2327,1.23275,1.23245,1.2327,276899999.0
2009-10-19 12:17:00,1.2327,1.2328,1.2324,1.2325,286100000.0
2009-10-19 12:18:00,1.2326,1.23265,1.23245,1.23255,97000000.0
2009-10-19 12:19:00,1.2326,1.23265,1.2324,1.2325,71600000.0
2009-10-19 12:20:00,1.2324,1.2325,1.2324,1.2325,49800000.0
2009-10-19 12:21:00,1.2325,1.2325,1.2325,1.2325,60800000.0
2009-10-19 12:22:00,1.2326,1.2326,1.23245,1.2325,24400000.0
2009-10-19 12:23:00,1.2325,1.23285,1.2325,1.23285,119400000.0
2009-10-19 12:24:00,1.23285,1.23285,1.2325,1.2326,48100000.0
2009-10-19 12:25:00,1.2327,1.23275,1.2325,1.23275,104500000.0
2009-10-19 12:26:00,1.23275,1.2329,1.23265,1.23275,100500000.0
2009-10-19 12:27:00,1.23265,1.2328,1.23255,1.23255,95400000.0
2009-10-19 12:28:00,1.23255,1.23265,1.23255,1.23255,36900000.0
2009-10-19 12:29:00,1.23255,1.23255,1.23255,1.23255,19100000.0
2009-10-19 12:30:00,1.23255,1.2328,1.23255,1.2328,75600000.0
2009-10-19 12:31:00,1.2328,1.23295,1.23265,1.23285,49700000.0
2009-10-19 12:32:00,1.23285,1.23295,1.2327,1.23285,47500000.0
2009-10-19 12:33:00,1.23285,1.23285,1.23265,1.2327,140300000.0
2009-10-19 12:34:00,1.2327,1.2328,1.2327,1.2327,82900000.0
2009-10-19 12:35:00,1.2327,1.2328,1.2327,1.2328,37000000.0
2009-10-19 12:36:00,1.23275,1.23275,1.2326,1.2326,16200000.0
2009-10-19 12:37:00,1.2328,1.233,1.2326,1.233,41800000.0
2009-10-19 12:38:00,1.23315,1.2333,1.233,1.23315,94700000.0
2009-10-19 12:39:00,1.2331,1.23345,1.23305,1.23325,65800000.0
2009-10-19 12:40:00,1.23325,1.23335,1.23305,1.23335,80700000.0
2009-10-19 12:41:00,1.23335,1.2334,1.23295,1.2331,224500000.0
2009-10-19 12:42:00,1.23305,1.2331,1.23285,1.2329,147600000.0
2009-10-19 12:43:00,1.2329,1.233,1.2329,1.233,105700000.0
2009-10-19 12:44:00,1.2331,1.23315,1.2329,1.23295,207200000.0
2009-10-19 12:45:00,1.233,1.2331,1.2328,1.2331,166200000.0
2009-10-19 12:46:00,1.233,1.2334,1.233,1.23335,296900000.0
2009-10-19 12:47:00,1.23315,1.2338,1.23315,1.2338,78200000.0
2009-10-19 12:48:00,1.2339,1.23405,1.2336,1.2337,191500000.0
2009-10-19 12:49:00,1.2337,1.2338,1.2337,1.2338,65400000.0
2009-10-19 12:50:00,1.23395,1.234,1.23395,1.234,29400000.0
2009-10-19 12:51:00,1.234,1.234,1.2339,1.23395,25800000.0
2009-10-19 12:52:00,1.23395,1.23395,1.23355,1.23375,145100000.0
2009-10-19 12:53:00,1.2337,1.2339,1.23365,1.2338,112700000.0
2009-10-19 12:54:00,1.23375,1.23375,1.23325,1.23335,174300000.0
2009-10-19 12:55:00,1.2334,1.2335,1.23315,1.2332,240400000.0
2009-10-19 12:56:00,1.23325,1.2336,1.2332,1.23325,171900000.0
2009-10-19 12:57:00,1.2333,1.23365,1.2331,1.2332,196100000.0
2009-10-19 12:58:00,1.23325,1.2333,1.2331,1.23325,76500000.0
2009-10-19 12:59:00,1.23325,1.23345,1.23285,1.23325,113900000.0
2009-10-19 13:00:00,1.2332,1.2333,1.2332,1.23325,69400000.0
2009-10-19 13:01:00,1.23325,1.23355,1.23325,1.23335,270300000.0
2009-10-19 13:02:00,1.2334,1.2336,1.23335,1.2335,228099999.0
2009-10-19 13:03:00,1.2336,1.2336,1.2334,1.23345,192700000.0
2009-10-19 13:04:00,1.2335,1.2336,1.2334,1.2335,157600000.0
2009-10-19 13:05:00,1.2335,1.23355,1.2334,1.23355,98400000.0
2009-10-19 13:06:00,1.23355,1.2337,1.2332,1.2333,116500000.0
2009-10-19 13:07:00,1.2333,1.2336,1.2332,1.2334,290499997.0
2009-10-19 13:08:00,1.2334,1.2337,1.2333,1.2334,189100000.0
2009-10-19 13:09:00,1.2334,1.2337,1.2333,1.23345,190800000.0
2009-10-19 13:10:00,1.23355,1.23355,1.2332,1.23335,39800000.0
2009-10-19 13:11:00,1.23335,1.2337,1.23325,1.2334,97800000.0
2009-10-19 13:12:00,1.2334,1.2339,1.2334,1.2337,171800000.0
2009-10-19 13:13:00,1.2337,1.23375,1.23345,1.23345,45900000.0
2009-10-19 13:14:00,1.23345,1.23345,1.2332,1.2332,21900000.0
2009-10-19 13:15:00,1.23325,1.23365,1.2331,1.23335,227900000.0
2009-10-19 13:16:00,1.23335,1.23435,1.2333,1.23425,231000000.0
2009-10-19 13:17:00,1.2343,1.2343,1.23415,1.23415,55200000.0
2009-10-19 13:18:00,1.23415,1.2342,1.2341,1.2341,75900000.0
2009-10-19 13:19:00,1.2341,1.2343,1.2341,1.23425,115600000.0
2009-10-19 13:20:00,1.23425,1.2345,1.23425,1.23445,132600000.0
2009-10-19 13:21:00,1.2344,1.2347,1.2344,1.2347,120400000.0
2009-10-19 13:22:00,1.2345,1.23455,1.23445,1.23445,67300000.0
2009-10-19 13:23:00,1.2345,1.23475,1.2345,1.23455,167000000.0
2009-10-19 13:24:00,1.23455,1.23465,1.23425,1.23435,263000000.0
2009-10-19 13:25:00,1.23425,1.2345,1.23425,1.2343,293699999.0
2009-10-19 13:26:00,1.2343,1.23435,1.2342,1.2343,133700000.0
2009-10-19 13:27:00,1.2343,1.2344,1.2339,1.234,230500000.0
2009-10-19 13:28:00,1.23405,1.2341,1.2337,1.2338,239700000.0
2009-10-19 13:29:00,1.2338,1.2343,1.2337,1.2343,86100000.0
2009-10-19 13:30:00,1.2344,1.2344,1.23385,1.23415,267400000.0
2009-10-19 13:31:00,1.2342,1.2343,1.23395,1.23395,268800000.0
2009-10-19 13:32:00,1.2341,1.23475,1.23405,1.2343,487500000.0
2009-10-19 13:33:00,1.23415,1.2349,1.23415,1.23465,503100000.0
2009-10-19 13:34:00,1.2347,1.23495,1.2344,1.23455,299800000.0
2009-10-19 13:35:00,1.2348,1.235,1.2344,1.23445,148600001.0
2009-10-19 13:36:00,1.23445,1.2349,1.23435,1.23485,152900000.0
2009-10-19 13:37:00,1.23485,1.2353,1.2347,1.23515,356099999.0
2009-10-19 13:38:00,1.2352,1.2353,1.2348,1.2352,162300001.0
2009-10-19 13:39:00,1.2352,1.23545,1.2348,1.235,176100000.0
2009-10-19 13:40:00,1.235,1.2352,1.2345,1.2352,186300000.0
2009-10-19 13:41:00,1.2352,1.23545,1.23515,1.23535,199900000.0
2009-10-19 13:42:00,1.23525,1.2354,1.2351,1.23515,228300000.0
2009-10-19 13:43:00,1.2352,1.23545,1.2351,1.2351,106600000.0
2009-10-19 13:44:00,1.2351,1.2351,1.2349,1.23495,160100000.0
2009-10-19 13:45:00,1.2349,1.23495,1.23455,1.2347,91100000.0
2009-10-19 13:46:00,1.2348,1.2352,1.23465,1.23465,340100000.0
2009-10-19 13:47:00,1.23465,1.23475,1.23465,1.2347,73800000.0
2009-10-19 13:48:00,1.2347,1.23505,1.2347,1.23495,234300001.0
2009-10-19 13:49:00,1.23495,1.2353,1.23485,1.2349,273500000.0
2009-10-19 13:50:00,1.2349,1.2351,1.2347,1.2347,220400000.0
2009-10-19 13:51:00,1.2347,1.23485,1.2347,1.2348,181800000.0
2009-10-19 13:52:00,1.23485,1.23495,1.2348,1.2348,186900000.0
2009-10-19 13:53:00,1.2348,1.2349,1.2348,1.2348,67100000.0
2009-10-19 13:54:00,1.2348,1.23505,1.2348,1.23495,135100000.0
2009-10-19 13:55:00,1.23495,1.23495,1.2346,1.23465,192000000.0
2009-10-19 13:56:00,1.23465,1.23485,1.23465,1.2347,267000000.0
2009-10-19 13:57:00,1.23465,1.2348,1.2345,1.23455,205100000.0
2009-10-19 13:58:00,1.23455,1.2346,1.23455,1.2346,135600000.0
2009-10-19 13:59:00,1.2346,1.2346,1.23445,1.2345,176800000.0
2009-10-19 14:00:00,1.2345,1.2347,1.2345,1.23465,46300000.0
2009-10-19 14:01:00,1.23465,1.23465,1.2344,1.2345,137000000.0
2009-10-19 14:02:00,1.2345,1.23465,1.2344,1.2345,145400000.0
2009-10-19 14:03:00,1.23455,1.2348,1.2344,1.23475,130300000.0
2009-10-19 14:04:00,1.23475,1.2349,1.23465,1.2348,244500000.0
2009-10-19 14:05:00,1.2348,1.2351,1.23475,1.2348,89900000.0
2009-10-19 14:06:00,1.2349,1.235,1.2346,1.23475,107000000.0
2009-10-19 14:07:00,1.2347,1.2347,1.23455,1.2346,73800000.0
2009-10-19 14:08:00,1.2346,1.2349,1.2341,1.2341,175400000.0
2009-10-19 14:09:00,1.2342,1.2344,1.234,1.23415,185700000.0
2009-10-19 14:10:00,1.23415,1.23415,1.2339,1.2339,275500000.0
2009-10-19 14:11:00,1.2339,1.23405,1.2338,1.23405,159400000.0
2009-10-19 14:12:00,1.234,1.2341,1.2339,1.2339,98000000.0
2009-10-19 14:13:00,1.2339,1.23405,1.23375,1.234,157700000.0
2009-10-19 14:14:00,1.23395,1.2341,1.23375,1.23395,174000000.0
2009-10-19 14:15:00,1.23405,1.23405,1.2338,1.23385,118600000.0
2009-10-19 14:16:00,1.2338,1.23385,1.2335,1.2337,226800000.0
2009-10-19 14:17:00,1.2337,1.2339,1.2334,1.23365,254300000.0
2009-10-19 14:18:00,1.2336,1.23395,1.23355,1.2339,188900000.0
2009-10-19 14:19:00,1.23395,1.234,1.23375,1.23375,128700000.0
2009-10-19 14:20:00,1.23375,1.234,1.23355,1.23355,96100000.0
2009-10-19 14:21:00,1.23355,1.2337,1.23345,1.2337,231500000.0
2009-10-19 14:22:00,1.2336,1.2336,1.2334,1.2335,80700000.0
2009-10-19 14:23:00,1.23355,1.23415,1.23345,1.23405,245000000.0
2009-10-19 14:24:00,1.23405,1.23425,1.23385,1.23425,120300000.0
2009-10-19 14:25:00,1.23415,1.23425,1.2336,1.23375,127900000.0
2009-10-19 14:26:00,1.2338,1.234,1.2337,1.23385,56000000.0
2009-10-19 14:27:00,1.23385,1.23415,1.23365,1.23415,139800000.0
2009-10-19 14:28:00,1.23415,1.2343,1.23375,1.234,88700000.0
2009-10-19 14:29:00,1.234,1.2341,1.23395,1.234,76300000.0
2009-10-19 14:30:00,1.23395,1.2341,1.2336,1.23365,140200000.0
2009-10-19 14:31:00,1.2338,1.2342,1.2338,1.2341,129200000.0
2009-10-19 14:32:00,1.23405,1.23435,1.23405,1.23425,135100000.0
2009-10-19 14:33:00,1.2342,1.2342,1.2338,1.2338,96100000.0
2009-10-19 14:34:00,1.23385,1.2341,1.23385,1.23395,214200000.0
2009-10-19 14:35:00,1.2339,1.23405,1.23375,1.23375,128100000.0
2009-10-19 14:36:00,1.23375,1.23395,1.23355,1.23365,84100000.0
2009-10-19 14:37:00,1.2336,1.2343,1.2336,1.23405,145800000.0
2009-10-19 14:38:00,1.23415,1.23445,1.23415,1.2344,50400000.0
2009-10-19 14:39:00,1.2345,1.2346,1.23385,1.23405,253300000.0
2009-10-19 14:40:00,1.23395,1.234,1.23365,1.23385,141100000.0
2009-10-19 14:41:00,1.23385,1.23385,1.23355,1.23385,107800000.0
2009-10-19 14:42:00,1.23385,1.23395,1.23365,1.23365,88200000.0
2009-10-19 14:43:00,1.2337,1.2338,1.23325,1.23335,197100000.0
2009-10-19 14:44:00,1.23335,1.2335,1.233,1.2332,302900000.0
2009-10-19 14:45:00,1.2331,1.2335,1.23295,1.2332,305599999.0
2009-10-19 14:46:00,1.2332,1.2333,1.23305,1.2332,179700000.0
2009-10-19 14:47:00,1.2332,1.23345,1.233,1.23315,256500000.0
2009-10-19 14:48:00,1.2332,1.23345,1.233,1.23345,241000000.0
2009-10-19 14:49:00,1.23345,1.2338,1.2333,1.2338,147800000.0
2009-10-19 14:50:00,1.2338,1.2338,1.23355,1.23355,52200000.0
2009-10-19 14:51:00,1.2336,1.23375,1.23345,1.23345,77500000.0
2009-10-19 14:52:00,1.23345,1.2337,1.23345,1.2336,40500000.0
2009-10-19 14:53:00,1.2336,1.23385,1.23345,1.2337,192400000.0
2009-10-19 14:54:00,1.23375,1.23405,1.2337,1.23395,254100000.0
2009-10-19 14:55:00,1.2339,1.23425,1.2339,1.234,127800000.0
2009-10-19 14:56:00,1.2341,1.23425,1.234,1.2341,191600000.0
2009-10-19 14:57:00,1.2341,1.23425,1.234,1.23415,175100000.0
2009-10-19 14:58:00,1.23415,1.2343,1.23405,1.23415,102200000.0
2009-10-19 14:59:00,1.23425,1.2347,1.2341,1.2341,238200000.0
2009-10-19 15:00:00,1.23415,1.2344,1.23385,1.23405,305600000.0
2009-10-19 15:01:00,1.23415,1.23425,1.23375,1.23395,244300000.0
2009-10-19 15:02:00,1.23395,1.2341,1.2335,1.23375,369700000.0
2009-10-19 15:03:00,1.23375,1.2339,1.23355,1.23365,213500000.0
2009-10-19 15:04:00,1.23365,1.2341,1.23355,1.234,195400000.0
2009-10-19 15:05:00,1.234,1.2341,1.2339,1.234,88500000.0
2009-10-19 15:06:00,1.234,1.2342,1.23395,1.23405,107200000.0
2009-10-19 15:07:00,1.2341,1.23425,1.23395,1.23405,222600000.0
2009-10-19 15:08:00,1.234,1.2341,1.23385,1.23385,70100000.0
2009-10-19 15:09:00,1.23385,1.234,1.23365,1.23385,172899999.0
2009-10-19 15:10:00,1.2338,1.23405,1.23365,1.234,164000000.0
2009-10-19 15:11:00,1.234,1.2341,1.2338,1.234,89400000.0
2009-10-19 15:12:00,1.234,1.234,1.2338,1.2339,125100000.0
2009-10-19 15:13:00,1.2339,1.2341,1.23385,1.23385,89000000.0
2009-10-19 15:14:00,1.234,1.23425,1.234,1.2341,112700000.0
2009-10-19 15:15:00,1.234,1.2345,1.234,1.23425,219800000.0
2009-10-19 15:16:00,1.23425,1.2344,1.23415,1.2343,135100000.0
2009-10-19 15:17:00,1.2343,1.2343,1.23405,1.23425,81800000.0
2009-10-19 15:18:00,1.23425,1.23455,1.23425,1.2345,73800000.0
2009-10-19 15:19:00,1.2345,1.23475,1.23435,1.2344,85400000.0
2009-10-19 15:20:00,1.23435,1.23445,1.23425,1.23425,73300000.0
2009-10-19 15:21:00,1.23425,1.23445,1.2342,1.23435,41500000.0
2009-10-19 15:22:00,1.23435,1.2346,1.23425,1.2344,99000000.0
2009-10-19 15:23:00,1.2344,1.2345,1.23425,1.2345,53700000.0
2009-10-19 15:24:00,1.2344,1.2344,1.234,1.23405,185900000.0
2009-10-19 15:25:00,1.23405,1.2342,1.234,1.23415,92500000.0
2009-10-19 15:26:00,1.2341,1.23415,1.2339,1.2341,201200000.0
2009-10-19 15:27:00,1.23405,1.23415,1.2339,1.234,183800000.0
2009-10-19 15:28:00,1.234,1.2342,1.23365,1.2337,193000000.0
2009-10-19 15:29:00,1.2338,1.23385,1.2337,1.2337,98200000.0
2009-10-19 15:30:00,1.2338,1.2341,1.23375,1.2341,310400000.0
2009-10-19 15:31:00,1.2341,1.23415,1.23375,1.23405,210600000.0
2009-10-19 15:32:00,1.23405,1.2345,1.23385,1.23435,210100000.0
2009-10-19 15:33:00,1.23445,1.2348,1.2343,1.2345,184000000.0
2009-10-19 15:34:00,1.2345,1.2349,1.2345,1.23485,71300000.0
2009-10-19 15:35:00,1.23495,1.235,1.23435,1.23445,253300000.0
2009-10-19 15:36:00,1.2345,1.23485,1.23435,1.2344,287900000.0
2009-10-19 15:37:00,1.23445,1.23485,1.23435,1.2345,368800000.0
2009-10-19 15:38:00,1.2345,1.23465,1.2343,1.23435,317600000.0
2009-10-19 15:39:00,1.23445,1.2346,1.23425,1.2345,225100000.0
2009-10-19 15:40:00,1.23445,1.2347,1.23425,1.23455,162700000.0
2009-10-19 15:41:00,1.23455,1.23465,1.2343,1.2345,347700000.0
2009-10-19 15:42:00,1.2345,1.23475,1.2343,1.2345,186200000.0
2009-10-19 15:43:00,1.2345,1.23485,1.2344,1.23445,214700000.0
2009-10-19 15:44:00,1.23455,1.23455,1.23415,1.23445,416100000.0
2009-10-19 15:45:00,1.2345,1.2346,1.2343,1.23455,429400000.0
2009-10-19 15:46:00,1.23455,1.235,1.23445,1.2347,134800000.0
2009-10-19 15:47:00,1.2346,1.23475,1.23425,1.2345,257100000.0
2009-10-19 15:48:00,1.23445,1.23445,1.2339,1.2342,277000000.0
2009-10-19 15:49:00,1.2341,1.23475,1.2337,1.23405,493100000.0
2009-10-19 15:50:00,1.23415,1.23425,1.23365,1.234,244400000.0
2009-10-19 15:51:00,1.23405,1.2342,1.2336,1.23365,360000000.0
2009-10-19 15:52:00,1.23365,1.23405,1.2335,1.23385,473500000.0
2009-10-19 15:53:00,1.23385,1.2341,1.2337,1.2339,362800000.0
2009-10-19 15:54:00,1.2339,1.23405,1.2335,1.23395,295100000.0
2009-10-19 15:55:00,1.23395,1.23395,1.23345,1.23375,252400000.0
2009-10-19 15:56:00,1.23375,1.23395,1.2336,1.23375,220700000.0
2009-10-19 15:57:00,1.23375,1.23425,1.2334,1.234,220900000.0
2009-10-19 15:58:00,1.234,1.23425,1.23385,1.23415,243600000.0
2009-10-19 15:59:00,1.23435,1.23455,1.23425,1.2345,227100000.0
2009-10-19 16:00:00,1.2345,1.23465,1.234,1.2342,329000000.0
2009-10-19 16:01:00,1.23425,1.23495,1.23425,1.2346,492900000.0
2009-10-19 16:02:00,1.2347,1.23515,1.2344,1.23495,471400000.0
2009-10-19 16:03:00,1.23495,1.23495,1.23445,1.23455,317400000.0
2009-10-19 16:04:00,1.23455,1.23475,1.2343,1.2347,257500000.0
2009-10-19 16:05:00,1.2347,1.2347,1.23415,1.23415,300600000.0
2009-10-19 16:06:00,1.23425,1.23445,1.2339,1.23395,601900000.0
2009-10-19 16:07:00,1.23395,1.23435,1.2339,1.234,472200000.0
2009-10-19 16:08:00,1.234,1.2342,1.23385,1.234,308200000.0
2009-10-19 16:09:00,1.23395,1.2341,1.23365,1.23375,252700000.0
2009-10-19 16:10:00,1.2337,1.234,1.2335,1.2338,339300000.0
2009-10-19 16:11:00,1.23375,1.2339,1.23355,1.2337,217100000.0
2009-10-19 16:12:00,1.2337,1.234,1.23355,1.23375,345500000.0
2009-10-19 16:13:00,1.23375,1.2339,1.2335,1.2335,271700000.0
2009-10-19 16:14:00,1.2335,1.23365,1.2332,1.23335,303500000.0
2009-10-19 16:15:00,1.23335,1.2335,1.23305,1.2333,154500000.0
2009-10-19 16:16:00,1.2333,1.2335,1.2332,1.2335,276800000.0
2009-10-19 16:17:00,1.23345,1.2336,1.23305,1.23305,382400000.0
2009-10-19 16:18:00,1.23305,1.2335,1.23295,1.2333,302800000.0
2009-10-19 16:19:00,1.2333,1.23375,1.23325,1.23335,250300000.0
2009-10-19 16:20:00,1.23335,1.2338,1.23335,1.2336,321100000.0
2009-10-19 16:21:00,1.23365,1.2342,1.23355,1.2339,267000000.0
2009-10-19 16:22:00,1.2339,1.23415,1.23335,1.23375,340700000.0
2009-10-19 16:23:00,1.23385,1.2342,1.23335,1.23355,406600000.0
2009-10-19 16:24:00,1.2336,1.23395,1.23335,1.2336,275700000.0
2009-10-19 16:25:00,1.2336,1.23405,1.23355,1.2338,269700000.0
2009-10-19 16:26:00,1.2338,1.23405,1.23345,1.23385,326600000.0
2009-10-19 16:27:00,1.2339,1.2342,1.2338,1.2341,143400000.0
2009-10-19 16:28:00,1.2341,1.2342,1.2339,1.23405,144100000.0
2009-10-19 16:29:00,1.2342,1.2342,1.23395,1.23405,108200000.0
2009-10-19 16:30:00,1.23405,1.23455,1.23385,1.23425,377900000.0
2009-10-19 16:31:00,1.2343,1.23455,1.23425,1.23435,223900000.0
2009-10-19 16:32:00,1.23435,1.2346,1.2343,1.23455,186100000.0
2009-10-19 16:33:00,1.2345,1.23455,1.2341,1.23415,144700000.0
2009-10-19 16:34:00,1.23415,1.23435,1.23405,1.2343,156200000.0
2009-10-19 16:35:00,1.2344,1.23445,1.23405,1.23445,248800001.0
2009-10-19 16:36:00,1.23445,1.23445,1.234,1.23405,187500000.0
2009-10-19 16:37:00,1.234,1.2342,1.23395,1.234,243800000.0
2009-10-19 16:38:00,1.23405,1.2342,1.2339,1.23405,210100000.0
2009-10-19 16:39:00,1.234,1.2343,1.23385,1.2343,229800000.0
2009-10-19 16:40:00,1.2342,1.23445,1.23395,1.2341,520300000.0
2009-10-19 16:41:00,1.2341,1.2341,1.2335,1.23375,214000000.0
2009-10-19 16:42:00,1.2336,1.23405,1.2334,1.23355,254200000.0
2009-10-19 16:43:00,1.23355,1.23375,1.23345,1.23375,227200000.0
2009-10-19 16:44:00,1.23365,1.2345,1.23365,1.2345,263300000.0
2009-10-19 16:45:00,1.2345,1.2345,1.23395,1.23415,210900000.0
2009-10-19 16:46:00,1.2341,1.23435,1.23385,1.23425,354000000.0
2009-10-19 16:47:00,1.23425,1.23425,1.2338,1.23385,198500000.0
2009-10-19 16:48:00,1.23385,1.234,1.23355,1.23375,243800000.0
2009-10-19 16:49:00,1.2335,1.23395,1.2335,1.2339,306300000.0
2009-10-19 16:50:00,1.2338,1.23405,1.2338,1.234,88200000.0
2009-10-19 16:51:00,1.234,1.2342,1.2338,1.2342,197400000.0
2009-10-19 16:52:00,1.2342,1.23435,1.23395,1.23425,217300000.0
2009-10-19 16:53:00,1.23425,1.23425,1.23405,1.23425,123400000.0
2009-10-19 16:54:00,1.23425,1.2346,1.2341,1.2344,256800000.0
2009-10-19 16:55:00,1.23435,1.2346,1.23425,1.2344,238700000.0
2009-10-19 16:56:00,1.2344,1.2346,1.23435,1.2345,108300000.0
2009-10-19 16:57:00,1.23455,1.2347,1.2345,1.2346,76300000.0
2009-10-19 16:58:00,1.2347,1.23495,1.2339,1.2342,187900000.0
2009-10-19 16:59:00,1.23415,1.2345,1.2337,1.234,285300000.0
2009-10-19 17:00:00,1.234,1.234,1.2335,1.23385,223200000.0
2009-10-19 17:01:00,1.23385,1.23415,1.23375,1.23415,76700000.0
2009-10-19 17:02:00,1.2341,1.23415,1.23345,1.23385,193800000.0
2009-10-19 17:03:00,1.23385,1.2343,1.23385,1.2343,203000000.0
2009-10-19 17:04:00,1.2343,1.23435,1.2339,1.2339,141900000.0
2009-10-19 17:05:00,1.23385,1.23405,1.23365,1.2338,251400000.0
2009-10-19 17:06:00,1.2338,1.23395,1.23355,1.23385,142100000.0
2009-10-19 17:07:00,1.23385,1.23405,1.23385,1.23385,49700000.0
2009-10-19 17:08:00,1.23385,1.23405,1.2337,1.2338,75500000.0
2009-10-19 17:09:00,1.2336,1.23375,1.23355,1.23375,57500000.0
2009-10-19 17:10:00,1.23365,1.2338,1.23355,1.2337,121900000.0
2009-10-19 17:11:00,1.2337,1.2341,1.2334,1.2339,122100000.0
2009-10-19 17:12:00,1.23385,1.2342,1.23385,1.2342,120400000.0
2009-10-19 17:13:00,1.2342,1.2342,1.234,1.234,130000000.0
2009-10-19 17:14:00,1.234,1.23435,1.23375,1.2341,223300000.0
2009-10-19 17:15:00,1.23425,1.2345,1.23405,1.2343,249299999.0
2009-10-19 17:16:00,1.2343,1.23455,1.2342,1.23435,273700000.0
2009-10-19 17:17:00,1.23435,1.23455,1.23415,1.23445,141000000.0
2009-10-19 17:18:00,1.2345,1.2347,1.2342,1.23445,311400000.0
2009-10-19 17:19:00,1.2346,1.23485,1.23345,1.2338,252400000.0
2009-10-19 17:20:00,1.2338,1.2342,1.23345,1.2339,264500000.0
2009-10-19 17:21:00,1.23385,1.23405,1.23355,1.23355,209700000.0
2009-10-19 17:22:00,1.23355,1.23375,1.23295,1.2331,170000000.0
2009-10-19 17:23:00,1.2331,1.23325,1.23275,1.2329,250000000.0
2009-10-19 17:24:00,1.2329,1.23305,1.23255,1.23285,318700000.0
2009-10-19 17:25:00,1.23285,1.2331,1.23265,1.23305,337000000.0
2009-10-19 17:26:00,1.233,1.23315,1.2322,1.23225,372500000.0
2009-10-19 17:27:00,1.23225,1.2326,1.2321,1.2322,311200000.0
2009-10-19 17:28:00,1.2322,1.2323,1.23215,1.23215,170100000.0
2009-10-19 17:29:00,1.23215,1.23215,1.23155,1.2318,178000000.0
2009-10-19 17:30:00,1.2318,1.23235,1.23175,1.2321,369100000.0
2009-10-19 17:31:00,1.2321,1.23235,1.2317,1.23195,312200000.0
2009-10-19 17:32:00,1.23205,1.23235,1.23175,1.23195,356800000.0
2009-10-19 17:33:00,1.23185,1.23215,1.23165,1.23165,239000000.0
2009-10-19 17:34:00,1.23165,1.2324,1.23165,1.2324,207000000.0
2009-10-19 17:35:00,1.2324,1.2326,1.23215,1.23255,102300000.0
2009-10-19 17:36:00,1.23255,1.23265,1.2321,1.23245,269600000.0
2009-10-19 17:37:00,1.23245,1.2326,1.23215,1.23235,217900000.0
2009-10-19 17:38:00,1.23235,1.23255,1.23225,1.2323,220700000.0
2009-10-19 17:39:00,1.2323,1.23265,1.23225,1.23245,140200000.0
2009-10-19 17:40:00,1.23245,1.23285,1.2324,1.23265,169000000.0
2009-10-19 17:41:00,1.23265,1.23295,1.232,1.2321,248600000.0
2009-10-19 17:42:00,1.23215,1.2323,1.2319,1.23195,221300000.0
2009-10-19 17:43:00,1.23195,1.232,1.2316,1.23185,137800000.0
2009-10-19 17:44:00,1.23175,1.2319,1.2314,1.23145,197200000.0
2009-10-19 17:45:00,1.23145,1.23145,1.23075,1.23075,291100000.0
2009-10-19 17:46:00,1.2308,1.23095,1.22985,1.23005,210400000.0
2009-10-19 17:47:00,1.23005,1.23035,1.2298,1.23015,215800000.0
2009-10-19 17:48:00,1.23005,1.23045,1.22985,1.23025,138600000.0
2009-10-19 17:49:00,1.2304,1.23105,1.2302,1.23035,251100000.0
2009-10-19 17:50:00,1.2303,1.23075,1.22995,1.2302,221500000.0
2009-10-19 17:51:00,1.2302,1.23035,1.22995,1.23005,425200000.0
2009-10-19 17:52:00,1.23005,1.2302,1.22985,1.23005,269100000.0
2009-10-19 17:53:00,1.23015,1.2304,1.23,1.23015,262800000.0
2009-10-19 17:54:00,1.2302,1.2304,1.23,1.23,460500000.0
2009-10-19 17:55:00,1.2303,1.23055,1.2302,1.23045,121200000.0
2009-10-19 17:56:00,1.23045,1.2305,1.2303,1.23045,158300000.0
2009-10-19 17:57:00,1.23035,1.2305,1.2303,1.2304,134600000.0
2009-10-19 17:58:00,1.23035,1.23055,1.23035,1.2305,88600000.0
2009-10-19 17:59:00,1.2305,1.2305,1.23035,1.23035,58300000.0
2009-10-19 18:00:00,1.23035,1.23045,1.23035,1.23045,28400000.0
2009-10-19 18:01:00,1.23045,1.2306,1.2299,1.2302,122400000.0
2009-10-19 18:02:00,1.2302,1.2305,1.22985,1.23,146100000.0
2009-10-19 18:03:00,1.22995,1.2302,1.2299,1.23,47800000.0
2009-10-19 18:04:00,1.23,1.23,1.2295,1.22975,180500000.0
2009-10-19 18:05:00,1.2298,1.2299,1.2292,1.22935,112800000.0
2009-10-19 18:06:00,1.22945,1.22945,1.2284,1.22865,118800000.0
2009-10-19 18:07:00,1.22865,1.2288,1.2282,1.22865,87400000.0
2009-10-19 18:08:00,1.2286,1.22885,1.2282,1.2282,53700000.0
2009-10-19 18:09:00,1.22815,1.22835,1.2279,1.22795,160600000.0
2009-10-19 18:10:00,1.22795,1.2285,1.22775,1.22835,150800000.0
2009-10-19 18:11:00,1.22845,1.22855,1.22815,1.22855,96600000.0
2009-10-19 18:12:00,1.22855,1.229,1.22855,1.22885,37100000.0
2009-10-19 18:13:00,1.2289,1.22915,1.22885,1.22905,39700000.0
2009-10-19 18:14:00,1.22905,1.22995,1.22905,1.2299,83100000.0
2009-10-19 18:15:00,1.22995,1.2301,1.2293,1.2298,154900000.0
2009-10-19 18:16:00,1.22985,1.23005,1.2297,1.23,82300000.0
2009-10-19 18:17:00,1.22995,1.2306,1.22965,1.2304,167700000.0
2009-10-19 18:18:00,1.2305,1.23085,1.2299,1.2299,113500000.0
2009-10-19 18:19:00,1.2299,1.2307,1.2299,1.23055,56800000.0
2009-10-19 18:20:00,1.23055,1.2306,1.23025,1.2305,139200000.0
2009-10-19 18:21:00,1.2306,1.23065,1.2305,1.2306,63400000.0
2009-10-19 18:22:00,1.2306,1.2307,1.2305,1.2306,79800000.0
2009-10-19 18:23:00,1.2306,1.23065,1.2306,1.23065,66600000.0
2009-10-19 18:24:00,1.2306,1.2306,1.2305,1.2305,13000000.0
2009-10-19 18:25:00,1.23065,1.23065,1.2306,1.2306,10800000.0
2009-10-19 18:26:00,1.2305,1.2306,1.2305,1.2306,12700000.0
2009-10-19 18:27:00,1.2306,1.2306,1.2305,1.2306,39100000.0
2009-10-19 18:28:00,1.2305,1.2308,1.2305,1.2308,28700000.0
2009-10-19 18:29:00,1.2308,1.2308,1.2296,1.2296,35600000.0
2009-10-19 18:30:00,1.2297,1.2301,1.22945,1.2297,79000000.0
2009-10-19 18:31:00,1.22975,1.22975,1.2295,1.22965,69900000.0
2009-10-19 18:32:00,1.22965,1.2299,1.2295,1.22965,78900000.0
2009-10-19 18:33:00,1.22965,1.23015,1.2294,1.23015,64600000.0
2009-10-19 18:34:00,1.23015,1.2303,1.22975,1.22975,65100000.0
2009-10-19 18:35:00,1.2299,1.2299,1.22955,1.2297,66400000.0
2009-10-19 18:36:00,1.22975,1.22985,1.2294,1.2296,39100000.0
2009-10-19 18:37:00,1.2296,1.23,1.2294,1.23,113600000.0
2009-10-19 18:38:00,1.22995,1.2301,1.2299,1.22995,124500000.0
2009-10-19 18:39:00,1.23,1.23,1.2296,1.22975,117600000.0
2009-10-19 18:40:00,1.22975,1.2299,1.22955,1.2296,83300000.0
2009-10-19 18:41:00,1.2296,1.2301,1.2294,1.22995,67400000.0
2009-10-19 18:42:00,1.23,1.23015,1.2298,1.22995,59600000.0
2009-10-19 18:43:00,1.22995,1.2303,1.22995,1.23015,28800000.0
2009-10-19 18:44:00,1.2301,1.23015,1.22995,1.22995,23100000.0
2009-10-19 18:45:00,1.22975,1.22975,1.22975,1.22975,5400000.0
2009-10-19 18:46:00,1.23,1.23005,1.2298,1.22995,21000000.0
2009-10-19 18:47:00,1.2299,1.23005,1.2298,1.2299,39600000.0
2009-10-19 18:48:00,1.2299,1.2299,1.22985,1.2299,12700000.0
2009-10-19 18:49:00,1.23005,1.23005,1.23005,1.23005,5400000.0
2009-10-19 18:50:00,1.22985,1.23,1.22985,1.22995,29400000.0
2009-10-19 18:51:00,1.22985,1.2303,1.22985,1.23025,33500000.0
2009-10-19 18:52:00,1.23025,1.2303,1.23005,1.2301,59000000.0
2009-10-19 18:53:00,1.23025,1.23045,1.22995,1.23045,101000000.0
2009-10-19 18:54:00,1.2301,1.23065,1.2301,1.23065,45500000.0
2009-10-19 18:55:00,1.23065,1.23065,1.23025,1.23055,75300000.0
2009-10-19 18:56:00,1.2306,1.2307,1.23055,1.2306,17900000.0
2009-10-19 18:57:00,1.23065,1.2307,1.2306,1.23065,23300000.0
2009-10-19 18:58:00,1.23065,1.2307,1.23055,1.23065,37600000.0
2009-10-19 18:59:00,1.23055,1.23065,1.2305,1.2306,32300000.0
2009-10-19 19:00:00,1.2305,1.23075,1.23,1.23005,86900000.0
2009-10-19 19:01:00,1.23005,1.23015,1.23005,1.23005,68900000.0
2009-10-19 19:02:00,1.23005,1.2301,1.22955,1.2298,68800000.0
2009-10-19 19:03:00,1.2298,1.2298,1.2298,1.2298,16100000.0
2009-10-19 19:04:00,1.2298,1.2298,1.22945,1.2298,61000000.0
2009-10-19 19:05:00,1.2298,1.2298,1.2295,1.22955,33500000.0
2009-10-19 19:06:00,1.2296,1.2298,1.2296,1.2298,21700000.0
2009-10-19 19:07:00,1.2298,1.23005,1.22935,1.22955,77200000.0
2009-10-19 19:08:00,1.2295,1.2296,1.22925,1.22925,168800000.0
2009-10-19 19:09:00,1.22925,1.22965,1.22925,1.22965,79900000.0
2009-10-19 19:10:00,1.22965,1.2299,1.2295,1.2298,73800000.0
2009-10-19 19:11:00,1.2298,1.22995,1.2296,1.22965,81600000.0
2009-10-19 19:12:00,1.22965,1.2299,1.22945,1.22965,177100000.0
2009-10-19 19:13:00,1.22965,1.22975,1.22955,1.22975,26400000.0
2009-10-19 19:14:00,1.22975,1.2299,1.2294,1.2294,58500000.0
2009-10-19 19:15:00,1.2295,1.2301,1.22915,1.2301,181300000.0
2009-10-19 19:16:00,1.22975,1.22995,1.2293,1.2295,174500000.0
2009-10-19 19:17:00,1.2295,1.2297,1.22935,1.2295,132000000.0
2009-10-19 19:18:00,1.2295,1.2295,1.2292,1.22925,46700000.0
2009-10-19 19:19:00,1.22925,1.2294,1.2292,1.2292,21400000.0
2009-10-19 19:20:00,1.2293,1.22995,1.2292,1.2297,108400000.0
2009-10-19 19:21:00,1.2297,1.2298,1.22965,1.2298,61800000.0
2009-10-19 19:22:00,1.2297,1.22985,1.22965,1.2297,46600000.0
2009-10-19 19:23:00,1.2298,1.23,1.22955,1.2296,108400000.0
2009-10-19 19:24:00,1.22955,1.2297,1.2295,1.2295,34400000.0
2009-10-19 19:25:00,1.2296,1.2301,1.2293,1.22995,60000000.0
2009-10-19 19:26:00,1.22985,1.23025,1.22985,1.23025,49900000.0
2009-10-19 19:27:00,1.23025,1.23025,1.23015,1.23015,25200000.0
2009-10-19 19:28:00,1.23015,1.2306,1.2299,1.2302,109700000.0
2009-10-19 19:29:00,1.23,1.23025,1.23,1.2301,68100000.0
2009-10-19 19:30:00,1.23005,1.2301,1.22965,1.22975,65000000.0
2009-10-19 19:31:00,1.22975,1.2299,1.2296,1.2297,44300000.0
2009-10-19 19:32:00,1.2297,1.22985,1.22965,1.22975,52600000.0
2009-10-19 19:33:00,1.22975,1.22975,1.2297,1.2297,17100000.0
2009-10-19 19:34:00,1.2297,1.2297,1.229,1.229,10700000.0
2009-10-19 19:35:00,1.229,1.2293,1.229,1.2293,49200000.0
2009-10-19 19:36:00,1.22925,1.22925,1.229,1.22925,31000000.0
2009-10-19 19:37:00,1.22925,1.2299,1.22925,1.22965,67200000.0
2009-10-19 19:38:00,1.22965,1.2298,1.22945,1.22955,110600000.0
2009-10-19 19:39:00,1.22975,1.22975,1.2295,1.22955,58200000.0
2009-10-19 19:40:00,1.22965,1.22995,1.22955,1.22985,36500000.0
2009-10-19 19:41:00,1.22985,1.23,1.22985,1.22985,29000000.0
2009-10-19 19:42:00,1.22985,1.23,1.22975,1.22975,28700000.0
2009-10-19 19:43:00,1.22975,1.22975,1.22955,1.2297,75700000.0
2009-10-19 19:44:00,1.2297,1.22975,1.22955,1.22965,40200000.0
2009-10-19 19:45:00,1.22955,1.2299,1.2295,1.2299,150300000.0
2009-10-19 19:46:00,1.2299,1.23005,1.22975,1.23005,77000000.0
2009-10-19 19:47:00,1.23005,1.23015,1.2299,1.23015,55600000.0
2009-10-19 19:48:00,1.23015,1.2302,1.23,1.2302,74000000.0
2009-10-19 19:49:00,1.2302,1.2305,1.23,1.2302,141400000.0
2009-10-19 19:50:00,1.2303,1.2303,1.2302,1.23025,57700000.0
2009-10-19 19:51:00,1.23025,1.23035,1.23015,1.23025,49300000.0
2009-10-19 19:52:00,1.23025,1.2303,1.23015,1.2302,34400000.0
2009-10-19 19:53:00,1.23025,1.2306,1.2302,1.2305,35500000.0
2009-10-19 19:54:00,1.2305,1.23075,1.2302,1.23035,23900000.0
2009-10-19 19:55:00,1.23035,1.23045,1.2303,1.23035,23100000.0
2009-10-19 19:56:00,1.2303,1.2303,1.23015,1.23025,29900000.0
2009-10-19 19:57:00,1.2302,1.2307,1.23015,1.23015,76400000.0
2009-10-19 19:58:00,1.2302,1.23025,1.2301,1.23025,41200000.0
2009-10-19 19:59:00,1.23015,1.23025,1.23015,1.23015,18400000.0
2009-10-19 20:00:00,1.23015,1.23015,1.23015,1.23015,34500000.0
2009-10-19 20:01:00,1.23015,1.23015,1.22985,1.22985,28000000.0
2009-10-19 20:02:00,1.23,1.2307,1.22985,1.23,16900000.0
2009-10-19 20:03:00,1.23,1.23,1.23,1.23,67500000.0
2009-10-19 20:04:00,1.23,1.23035,1.2297,1.23015,85700000.0
2009-10-19 20:05:00,1.23015,1.23095,1.23015,1.2302,109000000.0
2009-10-19 20:06:00,1.23025,1.2308,1.23025,1.23065,59400000.0
2009-10-19 20:07:00,1.2306,1.2306,1.2306,1.2306,3500000.0
2009-10-19 20:08:00,1.23045,1.23047,1.23022,1.2303,75300000.0
2009-10-19 20:09:00,1.2306,1.23065,1.2303,1.2303,20900000.0
2009-10-19 20:10:00,1.2303,1.2303,1.2303,1.2303,1600000.0
2009-10-19 20:11:00,1.2301,1.2303,1.23005,1.23015,27800000.0
2009-10-19 20:12:00,1.23025,1.2303,1.23005,1.2303,49500000.0
2009-10-19 20:13:00,1.2302,1.2303,1.23005,1.23005,77700000.0
2009-10-19 20:14:00,1.2301,1.2304,1.23005,1.2304,36600000.0
2009-10-19 20:15:00,1.2304,1.2304,1.23035,1.2304,22300000.0
2009-10-19 20:16:00,1.2304,1.2305,1.2304,1.2304,8800000.0
2009-10-19 20:17:00,1.2304,1.23045,1.2303,1.23035,93100000.0
2009-10-19 20:18:00,1.2305,1.2307,1.2305,1.23055,18500000.0
2009-10-19 20:19:00,1.2305,1.23075,1.23025,1.2307,63500000.0
2009-10-19 20:20:00,1.23055,1.23075,1.2305,1.2305,54100000.0
2009-10-19 20:21:00,1.2305,1.23075,1.23045,1.2305,47800000.0
2009-10-19 20:22:00,1.2305,1.23085,1.2301,1.2307,132100000.0
2009-10-19 20:23:00,1.2307,1.23095,1.2307,1.23095,45900000.0
2009-10-19 20:24:00,1.23095,1.23095,1.23095,1.23095,21000000.0
2009-10-19 20:25:00,1.2311,1.2312,1.23085,1.23095,21200000.0
2009-10-19 20:26:00,1.23095,1.23135,1.2308,1.23135,10800000.0
2009-10-19 20:27:00,1.23135,1.23135,1.23135,1.23135,17000000.0
2009-10-19 20:28:00,1.2308,1.23095,1.2308,1.23095,10000000.0
2009-10-19 20:29:00,1.23095,1.231,1.23095,1.23095,19800000.0
2009-10-19 20:30:00,1.23095,1.23095,1.2303,1.2304,29000000.0
2009-10-19 20:31:00,1.2304,1.23085,1.23035,1.23065,123300000.0
2009-10-19 20:32:00,1.23065,1.23065,1.23065,1.23065,3200000.0
2009-10-19 20:33:00,1.23055,1.23065,1.23035,1.23055,37100000.0
2009-10-19 20:34:00,1.23035,1.23055,1.23035,1.23035,47400000.0
2009-10-19 20:35:00,1.23045,1.2307,1.23015,1.23015,47500000.0
2009-10-19 20:36:00,1.23025,1.23025,1.23025,1.23025,16200000.0
2009-10-19 20:37:00,1.23025,1.2307,1.23015,1.23025,23900000.0
2009-10-19 20:38:00,1.2303,1.2307,1.2303,1.2304,10900000.0
2009-10-19 20:39:00,1.2304,1.2304,1.23035,1.2304,12600000.0
2009-10-19 20:40:00,1.2305,1.2305,1.2303,1.2303,8400000.0
2009-10-19 20:41:00,1.23045,1.23045,1.23015,1.23025,18000000.0
2009-10-19 20:42:00,1.23025,1.2304,1.23005,1.2302,21200000.0
2009-10-19 20:43:00,1.23025,1.23045,1.2302,1.2303,37700000.0
2009-10-19 20:44:00,1.23035,1.23035,1.23035,1.23035,1600000.0
2009-10-19 20:45:00,1.23035,1.2306,1.2303,1.2306,28500000.0
2009-10-19 20:46:00,1.23065,1.2307,1.2299,1.23,59700000.0
2009-10-19 20:47:00,1.23,1.23,1.22975,1.22985,13400000.0
2009-10-19 20:48:00,1.22985,1.2301,1.22975,1.23,19500000.0
2009-10-19 20:49:00,1.23,1.2301,1.2299,1.23,30700000.0
2009-10-19 20:50:00,1.23015,1.23025,1.2297,1.23005,124000000.0
2009-10-19 20:51:00,1.2301,1.23045,1.22995,1.23,87600000.0
2009-10-19 20:52:00,1.23,1.23015,1.2296,1.23005,73700000.0
2009-10-19 20:53:00,1.2301,1.23015,1.22975,1.22985,56400000.0
2009-10-19 20:54:00,1.22985,1.2301,1.22965,1.23005,66700000.0
2009-10-19 20:55:00,1.23,1.23055,1.23,1.23045,70800000.0
2009-10-19 20:56:00,1.2304,1.23045,1.23015,1.2304,67900000.0
2009-10-19 20:57:00,1.2307,1.2309,1.2307,1.2308,46600000.0
2009-10-19 20:58:00,1.2308,1.2308,1.2306,1.23075,12300000.0
2009-10-19 20:59:00,1.2306,1.23065,1.23045,1.2305,40300000.0
2009-10-19 21:00:00,1.2307,1.2308,1.23045,1.23065,102000000.0
2009-10-19 21:01:00,1.23065,1.2311,1.23065,1.231,48500000.0
2009-10-19 21:02:00,1.23065,1.23085,1.23035,1.23065,67500000.0
2009-10-19 21:03:00,1.23075,1.23095,1.2307,1.2308,19400000.0
2009-10-19 21:04:00,1.2309,1.23115,1.2308,1.2311,53000000.0
2009-10-19 21:05:00,1.2308,1.23088,1.2307,1.23085,51900000.0
2009-10-19 21:06:00,1.2311,1.2312,1.23085,1.2309,46400000.0
2009-10-19 21:07:00,1.231,1.231,1.23085,1.2309,4800000.0
2009-10-19 21:08:00,1.231,1.23105,1.2308,1.2309,26400000.0
2009-10-19 21:09:00,1.2309,1.231,1.2309,1.231,3200000.0
2009-10-19 21:10:00,1.2309,1.23115,1.23085,1.23105,40100000.0
2009-10-19 21:11:00,1.231,1.2313,1.23055,1.2307,29900000.0
2009-10-19 21:12:00,1.23095,1.23105,1.23085,1.231,39400000.0
2009-10-19 21:13:00,1.231,1.231,1.23055,1.23055,52600000.0
2009-10-19 21:14:00,1.2304,1.2304,1.23035,1.2304,26500000.0
2009-10-19 21:15:00,1.2304,1.2309,1.2304,1.2309,24800000.0
2009-10-19 21:16:00,1.2307,1.2309,1.2303,1.23035,62400000.0
2009-10-19 21:17:00,1.23035,1.23055,1.23035,1.23055,86800000.0
2009-10-19 21:18:00,1.23055,1.23055,1.2304,1.2304,138300000.0
2009-10-19 21:19:00,1.23035,1.23035,1.2302,1.23025,31200000.0
2009-10-19 21:20:00,1.23025,1.23095,1.23015,1.23095,88800000.0
2009-10-19 21:21:00,1.23075,1.2308,1.23,1.23005,92900000.0
2009-10-19 21:22:00,1.22995,1.2307,1.2297,1.23045,237900000.0
2009-10-19 21:23:00,1.2304,1.2309,1.2299,1.2306,84200000.0
2009-10-19 21:24:00,1.2306,1.2307,1.2301,1.2301,37800000.0
2009-10-19 21:25:00,1.2301,1.23025,1.2301,1.2301,55800000.0
2009-10-19 21:26:00,1.2301,1.2308,1.2301,1.2308,82300000.0
2009-10-19 21:27:00,1.23075,1.231,1.2302,1.2307,55200000.0
2009-10-19 21:28:00,1.23095,1.23095,1.23085,1.23085,6400000.0
2009-10-19 21:29:00,1.23085,1.23095,1.23085,1.23085,11200000.0
2009-10-19 21:30:00,1.23085,1.2309,1.23065,1.2309,32000000.0
2009-10-19 21:31:00,1.23095,1.23095,1.2307,1.2309,28500000.0
2009-10-19 21:32:00,1.23095,1.23095,1.2305,1.2308,30000000.0
2009-10-19 21:33:00,1.2309,1.231,1.2307,1.2308,47000000.0
2009-10-19 21:34:00,1.2308,1.2311,1.2307,1.2311,24800000.0
2009-10-19 21:35:00,1.2309,1.23095,1.2307,1.2307,56800000.0
2009-10-19 21:36:00,1.2307,1.2308,1.2307,1.2308,32300000.0
2009-10-19 21:37:00,1.2308,1.23105,1.23075,1.23105,35100000.0
2009-10-19 21:38:00,1.2311,1.23115,1.23075,1.2311,30300000.0
2009-10-19 21:39:00,1.2311,1.23135,1.2311,1.2312,17800000.0
2009-10-19 21:40:00,1.2312,1.2312,1.23075,1.23075,52200000.0
2009-10-19 21:41:00,1.2308,1.23095,1.23075,1.23095,55500000.0
2009-10-19 21:42:00,1.23095,1.23105,1.23075,1.23095,30400000.0
2009-10-19 21:43:00,1.23095,1.2312,1.2309,1.2312,20800000.0
2009-10-19 21:44:00,1.2313,1.23135,1.2309,1.2311,61700000.0
2009-10-19 21:45:00,1.2311,1.2311,1.2311,1.2311,36800000.0
2009-10-19 21:46:00,1.2312,1.2312,1.2307,1.2307,13200000.0
2009-10-19 21:47:00,1.23075,1.2309,1.23035,1.23035,30600000.0
2009-10-19 21:48:00,1.2304,1.23055,1.23035,1.23055,44000000.0
2009-10-19 21:49:00,1.23055,1.2306,1.2298,1.2304,143600000.0
2009-10-19 21:50:00,1.23045,1.2305,1.23015,1.23035,134700000.0
2009-10-19 21:51:00,1.23035,1.2306,1.2302,1.2306,120600000.0
2009-10-19 21:52:00,1.2306,1.2307,1.23035,1.23055,123700000.0
2009-10-19 21:53:00,1.23075,1.23115,1.23075,1.2309,54400000.0
2009-10-19 21:54:00,1.23095,1.23095,1.2306,1.2306,26400000.0
2009-10-19 21:55:00,1.23095,1.23105,1.2304,1.23045,72000000.0
2009-10-19 21:56:00,1.23045,1.23055,1.2299,1.22995,37000000.0
2009-10-19 21:57:00,1.23005,1.23025,1.22985,1.2302,72400000.0
2009-10-19 21:58:00,1.2302,1.2306,1.22975,1.22975,28000000.0
2009-10-19 21:59:00,1.2298,1.2302,1.2297,1.2298,33800000.0
2009-10-19 22:00:00,1.2298,1.2299,1.22945,1.2295,61400000.0
2009-10-19 22:01:00,1.22955,1.22985,1.22945,1.22985,86100000.0
2009-10-19 22:02:00,1.22995,1.22995,1.2296,1.22965,25800000.0
2009-10-19 22:03:00,1.22965,1.2299,1.22955,1.22965,12800000.0
2009-10-19 22:04:00,1.22995,1.22995,1.2291,1.2296,96400000.0
2009-10-19 22:05:00,1.2294,1.22975,1.22925,1.22975,59700000.0
2009-10-19 22:06:00,1.22985,1.22985,1.22945,1.2297,9600000.0
2009-10-19 22:07:00,1.2297,1.2297,1.22935,1.22935,28100000.0
2009-10-19 22:08:00,1.2297,1.2297,1.2296,1.2296,16000000.0
2009-10-19 22:09:00,1.2296,1.2296,1.2296,1.2296,1600000.0
2009-10-19 22:10:00,1.2296,1.2296,1.22935,1.2294,4800000.0
2009-10-19 22:11:00,1.2289,1.2294,1.22875,1.22905,74800000.0
2009-10-19 22:12:00,1.22915,1.22915,1.22825,1.2283,18000000.0
2009-10-19 22:13:00,1.2283,1.22865,1.22795,1.22865,54100000.0
2009-10-19 22:14:00,1.2286,1.2293,1.22855,1.2287,87500000.0
2009-10-19 22:15:00,1.22885,1.2291,1.2286,1.2288,30400000.0
2009-10-19 22:16:00,1.2288,1.22905,1.2287,1.22905,33800000.0
2009-10-19 22:17:00,1.22885,1.2289,1.2288,1.22885,15600000.0
2009-10-19 22:18:00,1.22875,1.22895,1.22875,1.22895,18600000.0
2009-10-19 22:19:00,1.22885,1.22885,1.22875,1.22875,18400000.0
2009-10-19 22:20:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2009-10-19 22:21:00,1.2289,1.22915,1.2287,1.22915,31200000.0
2009-10-19 22:22:00,1.2291,1.22915,1.2291,1.22915,10600000.0
2009-10-19 22:23:00,1.22895,1.22895,1.22755,1.22805,77400000.0
2009-10-19 22:24:00,1.22855,1.2291,1.22795,1.2283,73700000.0
2009-10-19 22:25:00,1.228,1.22805,1.2277,1.22785,36900000.0
2009-10-19 22:26:00,1.22745,1.22755,1.22715,1.22715,69100000.0
2009-10-19 22:27:00,1.22725,1.22725,1.22705,1.22725,28900000.0
2009-10-19 22:28:00,1.22725,1.2275,1.22705,1.22745,26600000.0
2009-10-19 22:29:00,1.22745,1.2277,1.22745,1.2277,20600000.0
2009-10-19 22:30:00,1.22775,1.22775,1.22615,1.2263,142200000.0
2009-10-19 22:31:00,1.2264,1.2271,1.22585,1.2271,84400000.0
2009-10-19 22:32:00,1.22715,1.2278,1.2267,1.22755,79400000.0
2009-10-19 22:33:00,1.2276,1.2279,1.2263,1.22655,98600000.0
2009-10-19 22:34:00,1.2266,1.2277,1.22615,1.2271,93100000.0
2009-10-19 22:35:00,1.227,1.2273,1.2259,1.2263,89400000.0
2009-10-19 22:36:00,1.2264,1.2272,1.22595,1.227,107900000.0
2009-10-19 22:37:00,1.22665,1.22705,1.22665,1.22705,38400000.0
2009-10-19 22:38:00,1.22705,1.2273,1.2262,1.22675,102300000.0
2009-10-19 22:39:00,1.2269,1.2277,1.2264,1.22765,113700000.0
2009-10-19 22:40:00,1.22765,1.2278,1.2272,1.2273,77700000.0
2009-10-19 22:41:00,1.2273,1.2273,1.2273,1.2273,12100000.0
2009-10-19 22:42:00,1.2273,1.22755,1.2271,1.2271,51900000.0
2009-10-19 22:43:00,1.22715,1.22775,1.2266,1.22675,75100000.0
2009-10-19 22:44:00,1.22675,1.2272,1.22645,1.22655,68200000.0
2009-10-19 22:45:00,1.22655,1.22685,1.22635,1.22675,46600000.0
2009-10-19 22:46:00,1.22675,1.22685,1.22665,1.2267,26000000.0
2009-10-19 22:47:00,1.2266,1.2269,1.2266,1.22665,40000000.0
2009-10-19 22:48:00,1.2269,1.22705,1.2262,1.2267,37000000.0
2009-10-19 22:49:00,1.22675,1.22675,1.22655,1.2267,13000000.0
2009-10-19 22:50:00,1.2268,1.22695,1.22635,1.22645,36200000.0
2009-10-19 22:51:00,1.2264,1.2271,1.2262,1.2271,84500000.0
2009-10-19 22:52:00,1.22725,1.2274,1.22655,1.2268,51200000.0
2009-10-19 22:53:00,1.22675,1.2274,1.22675,1.2271,42700000.0
2009-10-19 22:54:00,1.22735,1.2275,1.22705,1.2271,10600000.0
2009-10-19 22:55:00,1.22725,1.22725,1.22705,1.22705,7600000.0
2009-10-19 22:56:00,1.22715,1.22715,1.22705,1.22705,8600000.0
2009-10-19 22:57:00,1.22705,1.2272,1.22695,1.227,20000000.0
2009-10-19 22:58:00,1.2272,1.22755,1.2271,1.22755,15900000.0
2009-10-19 22:59:00,1.2275,1.2275,1.22685,1.22715,71900000.0
2009-10-19 23:00:00,1.227,1.2275,1.227,1.22715,8000000.0
2009-10-19 23:01:00,1.22645,1.22655,1.2264,1.2264,8700000.0
2009-10-19 23:02:00,1.2264,1.22695,1.22575,1.22605,86900000.0
2009-10-19 23:03:00,1.226,1.22625,1.2253,1.22625,87600000.0
2009-10-19 23:04:00,1.22615,1.2264,1.22585,1.22615,59900000.0
2009-10-19 23:05:00,1.22625,1.2263,1.22575,1.2259,5000000.0
2009-10-19 23:06:00,1.22585,1.22665,1.2256,1.22575,34800000.0
2009-10-19 23:07:00,1.22565,1.22575,1.22565,1.22575,5000000.0
2009-10-19 23:08:00,1.22565,1.22655,1.22565,1.2265,19500000.0
2009-10-19 23:09:00,1.2264,1.2267,1.2263,1.22655,58400000.0
2009-10-19 23:10:00,1.2266,1.22665,1.2262,1.22665,22700000.0
2009-10-19 23:11:00,1.22665,1.2268,1.22655,1.22665,23500000.0
2009-10-19 23:12:00,1.22665,1.22665,1.22665,1.22665,1000000.0
2009-10-19 23:13:00,1.2266,1.2268,1.2263,1.2268,14000000.0
2009-10-19 23:14:00,1.2268,1.2269,1.22675,1.2268,36600000.0
2009-10-19 23:15:00,1.22675,1.227,1.22675,1.227,11000000.0
2009-10-19 23:16:00,1.2268,1.22695,1.22675,1.22695,25000000.0
2009-10-19 23:17:00,1.22695,1.22725,1.22675,1.2268,12800000.0
2009-10-19 23:18:00,1.2268,1.2268,1.2268,1.2268,1900000.0
2009-10-19 23:19:00,1.22695,1.22705,1.22695,1.227,12900000.0
2009-10-19 23:20:00,1.227,1.2274,1.227,1.22735,13900000.0
2009-10-19 23:21:00,1.2273,1.22735,1.2273,1.2273,6000000.0
2009-10-19 23:22:00,1.22735,1.2274,1.2272,1.2272,22800000.0
2009-10-19 23:23:00,1.22725,1.22735,1.227,1.227,9500000.0
2009-10-19 23:24:00,1.227,1.227,1.227,1.227,1900000.0
2009-10-19 23:25:00,1.2271,1.2274,1.2271,1.2274,24800000.0
2009-10-19 23:26:00,1.22715,1.2272,1.22715,1.2272,3000000.0
2009-10-19 23:27:00,1.2271,1.22805,1.22665,1.2273,78500000.0
2009-10-19 23:28:00,1.22775,1.2279,1.22715,1.22715,11000000.0
2009-10-19 23:29:00,1.22715,1.22715,1.22715,1.22715,5900000.0
2009-10-19 23:30:00,1.22715,1.2275,1.22715,1.2275,28300000.0
2009-10-19 23:31:00,1.22745,1.2275,1.22735,1.2275,14700000.0
2009-10-19 23:32:00,1.22745,1.2275,1.2273,1.2274,23600000.0
2009-10-19 23:33:00,1.22745,1.2275,1.2274,1.2275,8900000.0
2009-10-19 23:34:00,1.22755,1.2276,1.2275,1.22755,17100000.0
2009-10-19 23:35:00,1.22755,1.2276,1.2274,1.2276,33100000.0
2009-10-19 23:36:00,1.22755,1.22755,1.22715,1.2272,24300000.0
2009-10-19 23:37:00,1.2272,1.22735,1.2268,1.2273,37600000.0
2009-10-19 23:38:00,1.2273,1.22745,1.2269,1.22745,38500000.0
2009-10-19 23:39:00,1.2273,1.22735,1.2271,1.22725,17000000.0
2009-10-19 23:40:00,1.22725,1.22775,1.22705,1.2273,24800000.0
2009-10-19 23:41:00,1.2273,1.22755,1.22705,1.2274,32700000.0
2009-10-19 23:42:00,1.2274,1.2274,1.22675,1.2271,24000000.0
2009-10-19 23:43:00,1.2271,1.2275,1.22705,1.2273,57100000.0
2009-10-19 23:44:00,1.22735,1.22785,1.22725,1.22785,101900000.0
2009-10-19 23:45:00,1.22785,1.22785,1.2268,1.2275,81300000.0
2009-10-19 23:46:00,1.2275,1.2276,1.2267,1.22715,63900000.0
2009-10-19 23:47:00,1.2273,1.22745,1.22695,1.22735,35000000.0
2009-10-19 23:48:00,1.2273,1.22775,1.22705,1.22775,20000000.0
2009-10-19 23:49:00,1.22775,1.22775,1.22775,1.22775,19000000.0
2009-10-19 23:50:00,1.22775,1.22775,1.2261,1.2261,15100000.0
2009-10-19 23:51:00,1.22715,1.22775,1.22575,1.22625,24600000.0
2009-10-19 23:52:00,1.22635,1.22645,1.22625,1.2264,26600000.0
2009-10-19 23:53:00,1.2264,1.2264,1.2261,1.2263,30400000.0
2009-10-19 23:54:00,1.2263,1.2265,1.2263,1.2263,8700000.0
2009-10-19 23:55:00,1.2263,1.22655,1.2263,1.22655,28400000.0
2009-10-19 23:56:00,1.22665,1.2269,1.22665,1.2269,23900000.0
2009-10-19 23:57:00,1.2269,1.2269,1.2268,1.2268,6700000.0
2009-10-19 23:58:00,1.2268,1.2273,1.2268,1.2273,25000000.0
2009-10-19 23:59:00,1.2273,1.2275,1.2273,1.2275,42000000.0
2009-10-20 00:00:00,1.2275,1.2276,1.22635,1.22645,79600000.0
2009-10-20 00:01:00,1.2265,1.22735,1.2265,1.22735,58600000.0
2009-10-20 00:02:00,1.22745,1.2278,1.22745,1.2278,26500000.0
2009-10-20 00:03:00,1.2278,1.2278,1.22745,1.22755,47200000.0
2009-10-20 00:04:00,1.2275,1.2276,1.2274,1.2276,26600000.0
2009-10-20 00:05:00,1.2276,1.2276,1.2276,1.2276,7600000.0
2009-10-20 00:06:00,1.2276,1.22765,1.2276,1.22765,5700000.0
2009-10-20 00:07:00,1.2276,1.2276,1.2275,1.2275,9500000.0
2009-10-20 00:08:00,1.22745,1.22745,1.22745,1.22745,5700000.0
2009-10-20 00:09:00,1.22725,1.2273,1.22715,1.22725,24800000.0
2009-10-20 00:10:00,1.2273,1.2274,1.2269,1.22705,35700000.0
2009-10-20 00:11:00,1.227,1.22705,1.227,1.227,13400000.0
2009-10-20 00:12:00,1.22705,1.22705,1.22705,1.22705,3900000.0
2009-10-20 00:13:00,1.2271,1.2276,1.2271,1.2271,74300000.0
2009-10-20 00:14:00,1.2271,1.22735,1.22705,1.2272,31200000.0
2009-10-20 00:15:00,1.2272,1.2274,1.22715,1.2274,57300000.0
2009-10-20 00:16:00,1.2274,1.22755,1.22735,1.22755,34500000.0
2009-10-20 00:17:00,1.22755,1.2278,1.2275,1.2276,55100000.0
2009-10-20 00:18:00,1.22765,1.22795,1.22725,1.22775,102000000.0
2009-10-20 00:19:00,1.2278,1.22795,1.22755,1.22765,31500000.0
2009-10-20 00:20:00,1.22775,1.228,1.22775,1.2279,20900000.0
2009-10-20 00:21:00,1.22785,1.228,1.22775,1.228,27800000.0
2009-10-20 00:22:00,1.2278,1.2282,1.22775,1.22805,62500000.0
2009-10-20 00:23:00,1.22805,1.22815,1.2275,1.22795,77800000.0
2009-10-20 00:24:00,1.228,1.2281,1.22695,1.22785,117600000.0
2009-10-20 00:25:00,1.22775,1.2279,1.2269,1.22735,43900000.0
2009-10-20 00:26:00,1.22735,1.2274,1.22695,1.2272,52400000.0
2009-10-20 00:27:00,1.2272,1.2275,1.227,1.22715,81000000.0
2009-10-20 00:28:00,1.22715,1.22735,1.22705,1.22725,32300000.0
2009-10-20 00:29:00,1.22725,1.22765,1.22705,1.2273,58100000.0
2009-10-20 00:30:00,1.2275,1.22775,1.22735,1.2275,33500000.0
2009-10-20 00:31:00,1.2273,1.22765,1.2272,1.22765,39500000.0
2009-10-20 00:32:00,1.22765,1.2279,1.22645,1.22785,73800000.0
2009-10-20 00:33:00,1.22785,1.2279,1.22705,1.22735,60200000.0
2009-10-20 00:34:00,1.2274,1.22795,1.22715,1.22795,65600000.0
2009-10-20 00:35:00,1.2279,1.2279,1.2277,1.22775,29400000.0
2009-10-20 00:36:00,1.22775,1.2278,1.22705,1.22705,53800000.0
2009-10-20 00:37:00,1.22715,1.2273,1.22715,1.2273,18800000.0
2009-10-20 00:38:00,1.22725,1.22725,1.22725,1.22725,1900000.0
2009-10-20 00:39:00,1.22735,1.2274,1.2273,1.2273,13800000.0
2009-10-20 00:40:00,1.2273,1.2274,1.22705,1.22735,34300000.0
2009-10-20 00:41:00,1.22725,1.22725,1.22715,1.22715,15800000.0
2009-10-20 00:42:00,1.22715,1.2272,1.22675,1.22705,68600000.0
2009-10-20 00:43:00,1.22705,1.22705,1.22675,1.22685,46400000.0
2009-10-20 00:44:00,1.2269,1.22695,1.2267,1.22695,39600000.0
2009-10-20 00:45:00,1.227,1.22715,1.22695,1.227,50000000.0
2009-10-20 00:46:00,1.22695,1.2271,1.22695,1.2271,24000000.0
2009-10-20 00:47:00,1.2271,1.22715,1.2271,1.2271,6000000.0
2009-10-20 00:48:00,1.227,1.22715,1.227,1.227,37100000.0
2009-10-20 00:49:00,1.227,1.2272,1.227,1.2271,19000000.0
2009-10-20 00:50:00,1.2271,1.22735,1.2271,1.2273,14000000.0
2009-10-20 00:51:00,1.22695,1.22695,1.22695,1.22695,1900000.0
2009-10-20 00:52:00,1.22715,1.22735,1.22705,1.22705,8000000.0
2009-10-20 00:53:00,1.22695,1.22725,1.22695,1.22725,11900000.0
2009-10-20 00:54:00,1.2272,1.22735,1.22715,1.22725,31000000.0
2009-10-20 00:55:00,1.2272,1.22725,1.22695,1.2271,33700000.0
2009-10-20 00:56:00,1.2271,1.22715,1.2271,1.22715,3000000.0
2009-10-20 00:57:00,1.2271,1.2271,1.2271,1.2271,1900000.0
2009-10-20 00:58:00,1.2271,1.2272,1.22665,1.22705,38400000.0
2009-10-20 00:59:00,1.2268,1.227,1.2268,1.22695,19000000.0
2009-10-20 01:00:00,1.2269,1.22725,1.2269,1.22705,38900000.0
2009-10-20 01:01:00,1.22705,1.22715,1.22705,1.22715,9100000.0
2009-10-20 01:02:00,1.2271,1.2271,1.22705,1.22705,19200000.0
2009-10-20 01:03:00,1.22715,1.2273,1.22715,1.22725,44200000.0
2009-10-20 01:04:00,1.22725,1.2274,1.22725,1.2273,41500000.0
2009-10-20 01:05:00,1.22725,1.22755,1.2272,1.2272,36900000.0
2009-10-20 01:06:00,1.2272,1.2273,1.22675,1.22705,52900000.0
2009-10-20 01:07:00,1.2271,1.2272,1.22705,1.22705,44100000.0
2009-10-20 01:08:00,1.22705,1.2272,1.22705,1.22715,19800000.0
2009-10-20 01:09:00,1.2271,1.22715,1.22705,1.22715,15900000.0
2009-10-20 01:10:00,1.22715,1.22735,1.22715,1.22735,16200000.0
2009-10-20 01:11:00,1.22735,1.22745,1.2273,1.2274,42300000.0
2009-10-20 01:12:00,1.2274,1.2276,1.2274,1.2276,49400000.0
2009-10-20 01:13:00,1.22755,1.2276,1.22755,1.2276,10000000.0
2009-10-20 01:14:00,1.2276,1.2276,1.22735,1.2275,56500000.0
2009-10-20 01:15:00,1.2275,1.22755,1.22725,1.22735,47500000.0
2009-10-20 01:16:00,1.2273,1.22735,1.2273,1.22735,9900000.0
2009-10-20 01:17:00,1.22745,1.2275,1.22725,1.22735,36500000.0
2009-10-20 01:18:00,1.22735,1.2274,1.22735,1.22735,12000000.0
2009-10-20 01:19:00,1.22735,1.22735,1.2272,1.22725,9900000.0
2009-10-20 01:20:00,1.22725,1.22725,1.22705,1.22715,15400000.0
2009-10-20 01:21:00,1.2271,1.2279,1.2271,1.2278,54700000.0
2009-10-20 01:22:00,1.2278,1.2278,1.2276,1.22765,28500000.0
2009-10-20 01:23:00,1.22775,1.22785,1.22735,1.22735,29100000.0
2009-10-20 01:24:00,1.22735,1.22785,1.22735,1.2277,22500000.0
2009-10-20 01:25:00,1.2277,1.2278,1.2276,1.2277,17000000.0
2009-10-20 01:26:00,1.22765,1.22785,1.22755,1.22775,16800000.0
2009-10-20 01:27:00,1.2277,1.2282,1.22765,1.22815,69700000.0
2009-10-20 01:28:00,1.22825,1.22875,1.22825,1.22875,59600000.0
2009-10-20 01:29:00,1.2287,1.22885,1.22865,1.22885,29000000.0
2009-10-20 01:30:00,1.22885,1.22905,1.22865,1.22895,40000000.0
2009-10-20 01:31:00,1.22895,1.22895,1.22855,1.2286,37400000.0
2009-10-20 01:32:00,1.2286,1.2288,1.2285,1.22865,58200000.0
2009-10-20 01:33:00,1.2286,1.2287,1.22795,1.228,43800000.0
2009-10-20 01:34:00,1.228,1.22825,1.22765,1.228,76500000.0
2009-10-20 01:35:00,1.228,1.22825,1.22795,1.2281,64700000.0
2009-10-20 01:36:00,1.2281,1.2283,1.2281,1.2282,32200000.0
2009-10-20 01:37:00,1.22825,1.22855,1.22825,1.22845,31700000.0
2009-10-20 01:38:00,1.22845,1.22875,1.22835,1.22875,24900000.0
2009-10-20 01:39:00,1.2287,1.22895,1.2286,1.22895,24700000.0
2009-10-20 01:40:00,1.22895,1.229,1.22835,1.22865,51900000.0
2009-10-20 01:41:00,1.22875,1.22895,1.22835,1.2285,37900000.0
2009-10-20 01:42:00,1.2284,1.22875,1.22835,1.2285,40200000.0
2009-10-20 01:43:00,1.22845,1.22845,1.2281,1.22825,24000000.0
2009-10-20 01:44:00,1.2282,1.2284,1.22795,1.228,27000000.0
2009-10-20 01:45:00,1.2281,1.2281,1.2281,1.2281,7000000.0
2009-10-20 01:46:00,1.2279,1.22815,1.2279,1.22815,4900000.0
2009-10-20 01:47:00,1.228,1.228,1.228,1.228,1900000.0
2009-10-20 01:48:00,1.2277,1.2277,1.22723,1.22745,68300000.0
2009-10-20 01:49:00,1.22815,1.2283,1.22815,1.2283,2000000.0
2009-10-20 01:50:00,1.22805,1.2282,1.22805,1.22805,6900000.0
2009-10-20 01:51:00,1.22805,1.2282,1.22805,1.22815,14000000.0
2009-10-20 01:52:00,1.22815,1.22815,1.2281,1.2281,4000000.0
2009-10-20 01:53:00,1.2279,1.2282,1.2278,1.2282,24800000.0
2009-10-20 01:54:00,1.2281,1.22815,1.2279,1.22805,17000000.0
2009-10-20 01:55:00,1.2281,1.22825,1.2281,1.22825,6000000.0
2009-10-20 01:56:00,1.2282,1.2282,1.2281,1.2281,3900000.0
2009-10-20 01:57:00,1.22805,1.22815,1.22785,1.22805,27900000.0
2009-10-20 01:58:00,1.2281,1.22825,1.22795,1.2281,7000000.0
2009-10-20 01:59:00,1.22805,1.22825,1.22695,1.22765,109600000.0
2009-10-20 02:00:00,1.2277,1.22825,1.2272,1.22825,123400000.0
2009-10-20 02:01:00,1.22825,1.22825,1.22825,1.22825,77400000.0
2009-10-20 02:02:00,1.22825,1.22825,1.22825,1.22825,34500000.0
2009-10-20 02:03:00,1.22825,1.22825,1.22825,1.22825,36800000.0
2009-10-20 02:04:00,1.22825,1.22825,1.22825,1.22825,13800000.0
2009-10-20 02:05:00,1.22825,1.2284,1.2282,1.22825,75000000.0
2009-10-20 02:06:00,1.22825,1.22825,1.22825,1.22825,9500000.0
2009-10-20 02:07:00,1.22825,1.22825,1.22825,1.22825,58900000.0
2009-10-20 02:08:00,1.22825,1.2284,1.22825,1.22835,68900000.0
2009-10-20 02:09:00,1.22835,1.2286,1.2283,1.2284,113200000.0
2009-10-20 02:10:00,1.2284,1.22885,1.2284,1.22865,56100000.0
2009-10-20 02:11:00,1.22865,1.2289,1.2284,1.2287,64900000.0
2009-10-20 02:12:00,1.22875,1.22905,1.22825,1.22835,53800000.0
2009-10-20 02:13:00,1.2284,1.2287,1.22815,1.22855,71100000.0
2009-10-20 02:14:00,1.2285,1.22885,1.2285,1.22885,27000000.0
2009-10-20 02:15:00,1.22885,1.22885,1.2285,1.22865,30000000.0
2009-10-20 02:16:00,1.22855,1.22875,1.22825,1.22875,75300000.0
2009-10-20 02:17:00,1.22865,1.22875,1.2284,1.22855,28000000.0
2009-10-20 02:18:00,1.2285,1.22875,1.2283,1.22835,51000000.0
2009-10-20 02:19:00,1.22845,1.2288,1.2284,1.22845,41000000.0
2009-10-20 02:20:00,1.22845,1.22855,1.22845,1.22855,16000000.0
2009-10-20 02:21:00,1.22855,1.229,1.22855,1.229,51000000.0
2009-10-20 02:22:00,1.22905,1.2291,1.22865,1.22885,50000000.0
2009-10-20 02:23:00,1.2287,1.2289,1.22845,1.2287,63900000.0
2009-10-20 02:24:00,1.2287,1.2292,1.2284,1.22885,91900000.0
2009-10-20 02:25:00,1.22905,1.2291,1.2287,1.22905,41800000.0
2009-10-20 02:26:00,1.229,1.229,1.2285,1.2289,46400000.0
2009-10-20 02:27:00,1.22875,1.2292,1.2287,1.2292,62900000.0
2009-10-20 02:28:00,1.22915,1.22915,1.22875,1.22915,63700000.0
2009-10-20 02:29:00,1.22915,1.22915,1.2288,1.22905,56100000.0
2009-10-20 02:30:00,1.2292,1.2313,1.22905,1.2305,167800000.0
2009-10-20 02:31:00,1.2305,1.2317,1.2301,1.23045,130600000.0
2009-10-20 02:32:00,1.23045,1.2312,1.2303,1.2304,125200000.0
2009-10-20 02:33:00,1.23045,1.23125,1.23015,1.23085,133800000.0
2009-10-20 02:34:00,1.23085,1.23085,1.23085,1.23085,62000000.0
2009-10-20 02:35:00,1.2309,1.2314,1.2303,1.231,156800000.0
2009-10-20 02:36:00,1.2309,1.23115,1.23055,1.23095,103400000.0
2009-10-20 02:37:00,1.231,1.2314,1.23055,1.231,101700000.0
2009-10-20 02:38:00,1.23105,1.23155,1.23055,1.2313,134700000.0
2009-10-20 02:39:00,1.23135,1.23145,1.23075,1.23085,127700000.0
2009-10-20 02:40:00,1.23085,1.23155,1.23075,1.23105,139600000.0
2009-10-20 02:41:00,1.231,1.2313,1.231,1.23105,96300000.0
2009-10-20 02:42:00,1.23105,1.2315,1.231,1.23145,38700000.0
2009-10-20 02:43:00,1.23135,1.23135,1.23055,1.23065,92700000.0
2009-10-20 02:44:00,1.2306,1.2307,1.23025,1.2304,117800000.0
2009-10-20 02:45:00,1.2304,1.23085,1.22995,1.2301,104900000.0
2009-10-20 02:46:00,1.22995,1.23035,1.22995,1.23035,54350000.0
2009-10-20 02:47:00,1.23035,1.23035,1.22955,1.22955,45200000.0
2009-10-20 02:48:00,1.2296,1.22975,1.2288,1.2294,93900000.0
2009-10-20 02:49:00,1.2295,1.2302,1.22925,1.23005,122100000.0
2009-10-20 02:50:00,1.23005,1.2302,1.2297,1.22975,67300000.0
2009-10-20 02:51:00,1.22975,1.2299,1.22965,1.22965,36000000.0
2009-10-20 02:52:00,1.22955,1.22955,1.229,1.229,75400000.0
2009-10-20 02:53:00,1.2291,1.22935,1.22905,1.22925,40300000.0
2009-10-20 02:54:00,1.2293,1.2303,1.22925,1.23005,108400000.0
2009-10-20 02:55:00,1.22995,1.23065,1.22925,1.22995,132800000.0
2009-10-20 02:56:00,1.23,1.23005,1.2297,1.23,84900000.0
2009-10-20 02:57:00,1.23,1.2303,1.2299,1.22995,29900000.0
2009-10-20 02:58:00,1.23,1.2303,1.2299,1.23005,75800000.0
2009-10-20 02:59:00,1.23005,1.2303,1.22905,1.2293,90300000.0
2009-10-20 03:00:00,1.2293,1.22975,1.2293,1.2297,63400000.0
2009-10-20 03:01:00,1.2297,1.2298,1.22915,1.2293,44600000.0
2009-10-20 03:02:00,1.22935,1.2299,1.22925,1.22945,63500000.0
2009-10-20 03:03:00,1.22965,1.2301,1.2292,1.22995,53800000.0
2009-10-20 03:04:00,1.22995,1.23045,1.22995,1.23035,118800000.0
2009-10-20 03:05:00,1.23025,1.23055,1.22985,1.23055,83900000.0
2009-10-20 03:06:00,1.2306,1.2306,1.23015,1.23035,69600000.0
2009-10-20 03:07:00,1.2303,1.23035,1.23025,1.2303,13000000.0
2009-10-20 03:08:00,1.2303,1.23045,1.23015,1.2304,46000000.0
2009-10-20 03:09:00,1.2304,1.23055,1.23025,1.2305,45200000.0
2009-10-20 03:10:00,1.2305,1.23085,1.23025,1.23025,83800000.0
2009-10-20 03:11:00,1.2302,1.2305,1.2302,1.23045,76800000.0
2009-10-20 03:12:00,1.2304,1.23055,1.2303,1.23055,18000000.0
2009-10-20 03:13:00,1.23055,1.2308,1.23025,1.2307,66200000.0
2009-10-20 03:14:00,1.2307,1.231,1.23015,1.23095,76000000.0
2009-10-20 03:15:00,1.23095,1.2313,1.2301,1.2308,129400000.0
2009-10-20 03:16:00,1.2308,1.231,1.2305,1.23095,77400000.0
2009-10-20 03:17:00,1.23095,1.231,1.2305,1.2309,91600000.0
2009-10-20 03:18:00,1.2309,1.231,1.2305,1.2306,77400000.0
2009-10-20 03:19:00,1.23065,1.23085,1.23055,1.23065,53200000.0
2009-10-20 03:20:00,1.2306,1.23085,1.2304,1.23085,52100000.0
2009-10-20 03:21:00,1.23065,1.23065,1.22965,1.2303,99200000.0
2009-10-20 03:22:00,1.23035,1.2306,1.2302,1.2306,34200000.0
2009-10-20 03:23:00,1.2306,1.2308,1.2299,1.2308,57200000.0
2009-10-20 03:24:00,1.23075,1.2308,1.2299,1.23015,74100000.0
2009-10-20 03:25:00,1.23025,1.23045,1.23015,1.23035,42700000.0
2009-10-20 03:26:00,1.23025,1.2308,1.2298,1.2307,80600000.0
2009-10-20 03:27:00,1.2307,1.2311,1.2306,1.23085,85000000.0
2009-10-20 03:28:00,1.23105,1.2314,1.2305,1.2306,111800000.0
2009-10-20 03:29:00,1.2306,1.231,1.2306,1.23085,95700000.0
2009-10-20 03:30:00,1.23095,1.231,1.2307,1.2308,27100000.0
2009-10-20 03:31:00,1.2308,1.2308,1.2301,1.2306,114900000.0
2009-10-20 03:32:00,1.2306,1.23105,1.2301,1.23075,135000000.0
2009-10-20 03:33:00,1.23075,1.23085,1.2297,1.23045,175000000.0
2009-10-20 03:34:00,1.23045,1.2309,1.2302,1.2307,104800000.0
2009-10-20 03:35:00,1.23075,1.23105,1.23065,1.23105,38700000.0
2009-10-20 03:36:00,1.2307,1.23105,1.2306,1.2308,92700000.0
2009-10-20 03:37:00,1.231,1.23125,1.231,1.23105,47100000.0
2009-10-20 03:38:00,1.23105,1.2313,1.23055,1.23065,107600000.0
2009-10-20 03:39:00,1.2308,1.2318,1.23065,1.23155,111000000.0
2009-10-20 03:40:00,1.2315,1.23165,1.2307,1.2314,150400000.0
2009-10-20 03:41:00,1.23105,1.2315,1.23095,1.23135,86600000.0
2009-10-20 03:42:00,1.23135,1.23135,1.231,1.231,42600000.0
2009-10-20 03:43:00,1.231,1.23105,1.23075,1.2308,65100000.0
2009-10-20 03:44:00,1.2308,1.23125,1.2308,1.231,73900000.0
2009-10-20 03:45:00,1.231,1.2311,1.2308,1.2311,70800000.0
2009-10-20 03:46:00,1.2311,1.2312,1.2311,1.2311,15200000.0
2009-10-20 03:47:00,1.23105,1.2311,1.23105,1.2311,3800000.0
2009-10-20 03:48:00,1.231,1.231,1.2297,1.23,118700000.0
2009-10-20 03:49:00,1.23,1.23045,1.22985,1.23035,87600000.0
2009-10-20 03:50:00,1.23035,1.23035,1.23035,1.23035,35000000.0
2009-10-20 03:51:00,1.23035,1.23055,1.2303,1.23035,47100000.0
2009-10-20 03:52:00,1.23035,1.2306,1.23035,1.23055,30500000.0
2009-10-20 03:53:00,1.2305,1.2305,1.23035,1.23035,48100000.0
2009-10-20 03:54:00,1.23035,1.2305,1.23035,1.23035,22500000.0
2009-10-20 03:55:00,1.23035,1.23035,1.23035,1.23035,1000000.0
2009-10-20 03:56:00,1.23035,1.23045,1.23015,1.23045,39400000.0
2009-10-20 03:57:00,1.2303,1.2303,1.23015,1.2303,23600000.0
2009-10-20 03:58:00,1.2303,1.2303,1.2303,1.2303,1900000.0
2009-10-20 03:59:00,1.2303,1.2303,1.2303,1.2303,17100000.0
2009-10-20 04:00:00,1.2303,1.2303,1.22985,1.22995,31000000.0
2009-10-20 04:01:00,1.22995,1.23005,1.2299,1.23,71300000.0
2009-10-20 04:02:00,1.23,1.2301,1.22985,1.2301,31300000.0
2009-10-20 04:03:00,1.23005,1.2303,1.22995,1.2303,40300000.0
2009-10-20 04:04:00,1.23025,1.23035,1.22995,1.2303,36900000.0
2009-10-20 04:05:00,1.2302,1.2303,1.2302,1.2303,11400000.0
2009-10-20 04:06:00,1.23025,1.23035,1.23005,1.23035,21100000.0
2009-10-20 04:07:00,1.23035,1.23035,1.2301,1.23015,24800000.0
2009-10-20 04:08:00,1.2302,1.23035,1.23015,1.2302,21800000.0
2009-10-20 04:09:00,1.23015,1.23015,1.23005,1.23015,16800000.0
2009-10-20 04:10:00,1.23005,1.23035,1.2299,1.2302,65500000.0
2009-10-20 04:11:00,1.2301,1.2302,1.22995,1.2302,71100000.0
2009-10-20 04:12:00,1.23025,1.23025,1.23,1.23025,22600000.0
2009-10-20 04:13:00,1.23025,1.23025,1.2301,1.23015,51800000.0
2009-10-20 04:14:00,1.2301,1.23015,1.2298,1.23015,65800000.0
2009-10-20 04:15:00,1.23015,1.23025,1.23015,1.2302,39100000.0
2009-10-20 04:16:00,1.22969,1.22997,1.22953,1.22981,42900000.0
2009-10-20 04:17:00,1.23035,1.2304,1.23035,1.2304,3800000.0
2009-10-20 04:18:00,1.23045,1.23045,1.2299,1.23,32200000.0
2009-10-20 04:19:00,1.23,1.23025,1.2299,1.22995,67400000.0
2009-10-20 04:20:00,1.22995,1.23015,1.22895,1.2292,126600000.0
2009-10-20 04:21:00,1.22925,1.22945,1.2291,1.22935,29000000.0
2009-10-20 04:22:00,1.22925,1.2297,1.22925,1.22965,52400000.0
2009-10-20 04:23:00,1.2294,1.23035,1.22925,1.2302,78800000.0
2009-10-20 04:24:00,1.2302,1.23035,1.2297,1.23015,104900000.0
2009-10-20 04:25:00,1.2302,1.2302,1.22975,1.22975,35000000.0
2009-10-20 04:26:00,1.22975,1.2302,1.22975,1.23015,23000000.0
2009-10-20 04:27:00,1.22995,1.2303,1.22995,1.2303,27000000.0
2009-10-20 04:28:00,1.2301,1.2302,1.2295,1.2296,28900000.0
2009-10-20 04:29:00,1.2296,1.2296,1.22925,1.2296,43900000.0
2009-10-20 04:30:00,1.2295,1.2296,1.22935,1.2296,33400000.0
2009-10-20 04:31:00,1.2296,1.2297,1.22905,1.22905,39000000.0
2009-10-20 04:32:00,1.22905,1.2296,1.2287,1.2296,34800000.0
2009-10-20 04:33:00,1.22955,1.22955,1.2293,1.2294,35100000.0
2009-10-20 04:34:00,1.2293,1.2298,1.2292,1.2295,41100000.0
2009-10-20 04:35:00,1.2295,1.2298,1.2295,1.2298,27900000.0
2009-10-20 04:36:00,1.2298,1.2302,1.2298,1.22995,32600000.0
2009-10-20 04:37:00,1.22995,1.22995,1.2297,1.22995,18000000.0
2009-10-20 04:38:00,1.22995,1.22995,1.2298,1.2298,15000000.0
2009-10-20 04:39:00,1.2298,1.22985,1.2298,1.2298,18200000.0
2009-10-20 04:40:00,1.22985,1.22985,1.2298,1.2298,7600000.0
2009-10-20 04:41:00,1.22975,1.22975,1.22975,1.22975,4600000.0
2009-10-20 04:42:00,1.22975,1.22975,1.22965,1.22965,5000000.0
2009-10-20 04:43:00,1.2297,1.22995,1.2297,1.2297,27600000.0
2009-10-20 04:44:00,1.22965,1.2299,1.22965,1.2299,32500000.0
2009-10-20 04:45:00,1.2299,1.2299,1.22965,1.2297,26200000.0
2009-10-20 04:46:00,1.22965,1.23015,1.22925,1.23015,148300000.0
2009-10-20 04:47:00,1.23005,1.2304,1.22955,1.2302,102700000.0
2009-10-20 04:48:00,1.23025,1.23025,1.23015,1.23025,19000000.0
2009-10-20 04:49:00,1.23025,1.2308,1.2302,1.2307,83100000.0
2009-10-20 04:50:00,1.23075,1.23085,1.23,1.23015,93500000.0
2009-10-20 04:51:00,1.23015,1.2303,1.22975,1.2301,44200000.0
2009-10-20 04:52:00,1.2302,1.2305,1.22995,1.2305,54900000.0
2009-10-20 04:53:00,1.23055,1.23055,1.23015,1.23025,17000000.0
2009-10-20 04:54:00,1.23005,1.2302,1.22985,1.23005,23200000.0
2009-10-20 04:55:00,1.2301,1.23015,1.2301,1.23015,2000000.0
2009-10-20 04:56:00,1.23015,1.23035,1.2299,1.2301,45300000.0
2009-10-20 04:57:00,1.2301,1.2306,1.2301,1.2306,22600000.0
2009-10-20 04:58:00,1.23025,1.23035,1.23015,1.23015,19000000.0
2009-10-20 04:59:00,1.23015,1.23015,1.22995,1.22995,14100000.0
2009-10-20 05:00:00,1.22995,1.23005,1.22995,1.23,12000000.0
2009-10-20 05:01:00,1.23,1.23045,1.23,1.2304,40900000.0
2009-10-20 05:02:00,1.23045,1.23045,1.2301,1.23035,33300000.0
2009-10-20 05:03:00,1.23035,1.2304,1.23,1.23,40900000.0
2009-10-20 05:04:00,1.23,1.23045,1.22995,1.23015,36200000.0
2009-10-20 05:05:00,1.23015,1.2303,1.23015,1.2303,9100000.0
2009-10-20 05:06:00,1.23025,1.23025,1.23025,1.23025,4000000.0
2009-10-20 05:07:00,1.2302,1.2303,1.2302,1.2303,2000000.0
2009-10-20 05:08:00,1.2302,1.23045,1.23015,1.2304,37400000.0
2009-10-20 05:09:00,1.23035,1.2304,1.23015,1.2302,31800000.0
2009-10-20 05:10:00,1.23015,1.23045,1.23015,1.23045,29500000.0
2009-10-20 05:11:00,1.2305,1.2305,1.23025,1.2303,14000000.0
2009-10-20 05:12:00,1.23025,1.2303,1.2301,1.23025,18000000.0
2009-10-20 05:13:00,1.23025,1.2304,1.23025,1.2304,7000000.0
2009-10-20 05:14:00,1.2304,1.23045,1.2304,1.2304,11000000.0
2009-10-20 05:15:00,1.23045,1.23085,1.23045,1.23075,21100000.0
2009-10-20 05:16:00,1.23065,1.23065,1.2304,1.2304,21000000.0
2009-10-20 05:17:00,1.2304,1.2305,1.23035,1.23035,19000000.0
2009-10-20 05:18:00,1.23035,1.2307,1.2302,1.23065,58500000.0
2009-10-20 05:19:00,1.23065,1.2307,1.2306,1.2307,14000000.0
2009-10-20 05:20:00,1.23065,1.23065,1.23065,1.23065,1900000.0
2009-10-20 05:21:00,1.23065,1.23065,1.23055,1.23055,28500000.0
2009-10-20 05:22:00,1.2306,1.23075,1.2298,1.23075,82700000.0
2009-10-20 05:23:00,1.23075,1.23125,1.23035,1.2305,49600000.0
2009-10-20 05:24:00,1.23045,1.23095,1.23045,1.2309,32400000.0
2009-10-20 05:25:00,1.2309,1.231,1.2309,1.23095,21700000.0
2009-10-20 05:26:00,1.2309,1.2311,1.2309,1.23105,17000000.0
2009-10-20 05:27:00,1.2311,1.2311,1.231,1.23105,17000000.0
2009-10-20 05:28:00,1.23105,1.2311,1.23075,1.2309,19000000.0
2009-10-20 05:29:00,1.2309,1.23115,1.2309,1.23115,9000000.0
2009-10-20 05:30:00,1.23115,1.23115,1.23055,1.23075,54500000.0
2009-10-20 05:31:00,1.2308,1.23085,1.2306,1.2308,55000000.0
2009-10-20 05:32:00,1.23075,1.231,1.23075,1.23085,22200000.0
2009-10-20 05:33:00,1.2309,1.23125,1.23025,1.231,77000000.0
2009-10-20 05:34:00,1.231,1.2313,1.2308,1.2312,29900000.0
2009-10-20 05:35:00,1.23135,1.2318,1.2311,1.2317,27400000.0
2009-10-20 05:36:00,1.23165,1.23165,1.2315,1.2316,36400000.0
2009-10-20 05:37:00,1.2316,1.2316,1.2315,1.2315,9600000.0
2009-10-20 05:38:00,1.2315,1.2316,1.2314,1.2314,22400000.0
2009-10-20 05:39:00,1.2314,1.2318,1.23135,1.2315,57100000.0
2009-10-20 05:40:00,1.2316,1.23195,1.23145,1.23145,57000000.0
2009-10-20 05:41:00,1.231,1.23125,1.23065,1.23065,101200000.0
2009-10-20 05:42:00,1.23065,1.23085,1.23055,1.23085,98400000.0
2009-10-20 05:43:00,1.23085,1.23095,1.23085,1.2309,22000000.0
2009-10-20 05:44:00,1.23085,1.2312,1.23085,1.23095,44500000.0
2009-10-20 05:45:00,1.23105,1.23125,1.23075,1.23095,78200000.0
2009-10-20 05:46:00,1.2309,1.23095,1.23075,1.2308,18100000.0
2009-10-20 05:47:00,1.2309,1.23095,1.23035,1.2305,104400000.0
2009-10-20 05:48:00,1.2305,1.23055,1.2303,1.23045,32000000.0
2009-10-20 05:49:00,1.2305,1.2308,1.23025,1.23075,100000000.0
2009-10-20 05:50:00,1.23075,1.2309,1.2304,1.23085,149400000.0
2009-10-20 05:51:00,1.23085,1.2313,1.2306,1.23125,55200000.0
2009-10-20 05:52:00,1.2313,1.2316,1.2313,1.2315,37300000.0
2009-10-20 05:53:00,1.23165,1.2318,1.23165,1.23175,24900000.0
2009-10-20 05:54:00,1.23165,1.23175,1.23145,1.2316,65400000.0
2009-10-20 05:55:00,1.23155,1.23155,1.2315,1.2315,24500000.0
2009-10-20 05:56:00,1.2315,1.2316,1.23135,1.2315,42100000.0
2009-10-20 05:57:00,1.2315,1.2316,1.2315,1.2316,11700000.0
2009-10-20 05:58:00,1.2316,1.2316,1.23145,1.23145,15300000.0
2009-10-20 05:59:00,1.23145,1.23145,1.23115,1.2314,53500000.0
2009-10-20 06:00:00,1.2314,1.23145,1.23135,1.23135,17100000.0
2009-10-20 06:01:00,1.23135,1.2316,1.23135,1.2314,16400000.0
2009-10-20 06:02:00,1.23135,1.23175,1.23135,1.23175,13000000.0
2009-10-20 06:03:00,1.23175,1.2323,1.23145,1.23215,109400000.0
2009-10-20 06:04:00,1.23215,1.23215,1.23175,1.2318,39200000.0
2009-10-20 06:05:00,1.23175,1.2319,1.23175,1.23185,24600000.0
2009-10-20 06:06:00,1.232,1.23205,1.2314,1.232,33800000.0
2009-10-20 06:07:00,1.232,1.23295,1.23195,1.23285,74400000.0
2009-10-20 06:08:00,1.23285,1.233,1.2325,1.23255,36700000.0
2009-10-20 06:09:00,1.2325,1.2325,1.23215,1.2324,42700000.0
2009-10-20 06:10:00,1.23235,1.2324,1.2322,1.23235,28800000.0
2009-10-20 06:11:00,1.2323,1.23275,1.23225,1.2324,39900000.0
2009-10-20 06:12:00,1.2324,1.2327,1.2319,1.2323,89900000.0
2009-10-20 06:13:00,1.2323,1.23235,1.2323,1.23235,3000000.0
2009-10-20 06:14:00,1.23225,1.23225,1.23215,1.23215,21900000.0
2009-10-20 06:15:00,1.23215,1.2322,1.23185,1.23195,22700000.0
2009-10-20 06:16:00,1.23195,1.232,1.2318,1.23185,16100000.0
2009-10-20 06:17:00,1.23185,1.23225,1.23175,1.2318,70900000.0
2009-10-20 06:18:00,1.2318,1.23185,1.2318,1.2318,11000000.0
2009-10-20 06:19:00,1.2318,1.2319,1.2318,1.2319,6000000.0
2009-10-20 06:20:00,1.23195,1.2322,1.2319,1.232,20000000.0
2009-10-20 06:21:00,1.23195,1.23195,1.23195,1.23195,2000000.0
2009-10-20 06:22:00,1.2319,1.2319,1.23185,1.2319,19500000.0
2009-10-20 06:23:00,1.2319,1.2319,1.2315,1.23185,42700000.0
2009-10-20 06:24:00,1.2319,1.2319,1.2318,1.23185,16000000.0
2009-10-20 06:25:00,1.23185,1.2319,1.23185,1.23185,11000000.0
2009-10-20 06:26:00,1.23185,1.23185,1.23185,1.23185,6000000.0
2009-10-20 06:27:00,1.23175,1.23175,1.23145,1.2315,24900000.0
2009-10-20 06:28:00,1.2315,1.23155,1.2314,1.2315,25300000.0
2009-10-20 06:29:00,1.23145,1.2319,1.2314,1.2318,75300000.0
2009-10-20 06:30:00,1.2318,1.23205,1.2314,1.23175,46400000.0
2009-10-20 06:31:00,1.2318,1.23195,1.23165,1.2319,28300000.0
2009-10-20 06:32:00,1.2319,1.232,1.2319,1.23195,6100000.0
2009-10-20 06:33:00,1.23195,1.23195,1.2317,1.2318,32100000.0
2009-10-20 06:34:00,1.23175,1.23175,1.23155,1.23165,18000000.0
2009-10-20 06:35:00,1.2316,1.2316,1.2316,1.2316,2000000.0
2009-10-20 06:36:00,1.2315,1.23175,1.2315,1.23165,27100000.0
2009-10-20 06:37:00,1.23165,1.23185,1.23165,1.2318,29000000.0
2009-10-20 06:38:00,1.2318,1.23185,1.2317,1.2318,30600000.0
2009-10-20 06:39:00,1.23195,1.23205,1.2318,1.23185,34700000.0
2009-10-20 06:40:00,1.23175,1.23205,1.23175,1.23205,8700000.0
2009-10-20 06:41:00,1.23205,1.2321,1.232,1.23205,11700000.0
2009-10-20 06:42:00,1.23205,1.23225,1.2319,1.23225,20600000.0
2009-10-20 06:43:00,1.2322,1.2322,1.2318,1.23185,19000000.0
2009-10-20 06:44:00,1.23185,1.23195,1.2312,1.23175,57900000.0
2009-10-20 06:45:00,1.2317,1.2318,1.2317,1.2317,17000000.0
2009-10-20 06:46:00,1.23145,1.23145,1.23105,1.2313,81800000.0
2009-10-20 06:47:00,1.2314,1.2314,1.2311,1.2311,90000000.0
2009-10-20 06:48:00,1.23125,1.23145,1.231,1.2311,44700000.0
2009-10-20 06:49:00,1.2312,1.23135,1.23115,1.2313,60300000.0
2009-10-20 06:50:00,1.23135,1.2318,1.23115,1.2313,118900000.0
2009-10-20 06:51:00,1.2312,1.2316,1.2312,1.23155,34100000.0
2009-10-20 06:52:00,1.2315,1.2317,1.2314,1.23165,32700000.0
2009-10-20 06:53:00,1.2316,1.2317,1.2316,1.2316,8000000.0
2009-10-20 06:54:00,1.2317,1.23205,1.2317,1.23195,52700000.0
2009-10-20 06:55:00,1.23195,1.2321,1.23195,1.232,30000000.0
2009-10-20 06:56:00,1.23195,1.232,1.2319,1.2319,23900000.0
2009-10-20 06:57:00,1.23185,1.23195,1.23155,1.23155,86000000.0
2009-10-20 06:58:00,1.2316,1.2316,1.23115,1.23125,89700000.0
2009-10-20 06:59:00,1.23125,1.23125,1.2306,1.2306,82400000.0
2009-10-20 07:00:00,1.2307,1.2309,1.23055,1.23075,85100000.0
2009-10-20 07:01:00,1.23075,1.23075,1.2303,1.23065,29500000.0
2009-10-20 07:02:00,1.23065,1.2308,1.23055,1.23055,50000000.0
2009-10-20 07:03:00,1.23055,1.23065,1.23045,1.2306,29400000.0
2009-10-20 07:04:00,1.23055,1.2308,1.23045,1.2308,76800000.0
2009-10-20 07:05:00,1.23085,1.23115,1.2308,1.231,103200000.0
2009-10-20 07:06:00,1.231,1.23135,1.231,1.23135,21900000.0
2009-10-20 07:07:00,1.23125,1.2314,1.23105,1.2312,37100000.0
2009-10-20 07:08:00,1.2312,1.2312,1.2299,1.23045,121600000.0
2009-10-20 07:09:00,1.23045,1.2309,1.2302,1.23065,80900000.0
2009-10-20 07:10:00,1.23065,1.23075,1.23065,1.23065,15100000.0
2009-10-20 07:11:00,1.23065,1.23075,1.2302,1.2304,26300000.0
2009-10-20 07:12:00,1.2304,1.23095,1.23025,1.23025,33800000.0
2009-10-20 07:13:00,1.23035,1.23075,1.23035,1.23075,29000000.0
2009-10-20 07:14:00,1.23075,1.23085,1.2307,1.23075,10000000.0
2009-10-20 07:15:00,1.2306,1.23095,1.23015,1.2302,72900000.0
2009-10-20 07:16:00,1.23015,1.23055,1.23015,1.2305,76800000.0
2009-10-20 07:17:00,1.2305,1.2305,1.23035,1.23035,14800000.0
2009-10-20 07:18:00,1.2304,1.2305,1.23015,1.2305,39700000.0
2009-10-20 07:19:00,1.2305,1.23055,1.23035,1.2305,22500000.0
2009-10-20 07:20:00,1.2305,1.23085,1.23045,1.23085,40600000.0
2009-10-20 07:21:00,1.23085,1.2309,1.23065,1.23075,14100000.0
2009-10-20 07:22:00,1.2307,1.23075,1.2306,1.2307,32100000.0
2009-10-20 07:23:00,1.2307,1.23125,1.2304,1.23115,108400000.0
2009-10-20 07:24:00,1.23115,1.23125,1.23105,1.2312,45300000.0
2009-10-20 07:25:00,1.23125,1.23125,1.2308,1.23105,30900000.0
2009-10-20 07:26:00,1.231,1.23195,1.2307,1.2319,95600000.0
2009-10-20 07:27:00,1.23195,1.23205,1.23125,1.2314,65800000.0
2009-10-20 07:28:00,1.2313,1.23185,1.23125,1.23155,48900000.0
2009-10-20 07:29:00,1.23165,1.23215,1.23155,1.2316,61000000.0
2009-10-20 07:30:00,1.2315,1.23185,1.2315,1.23185,51600000.0
2009-10-20 07:31:00,1.23185,1.23195,1.2318,1.23185,24000000.0
2009-10-20 07:32:00,1.2318,1.232,1.2318,1.23195,16300000.0
2009-10-20 07:33:00,1.23195,1.23205,1.23195,1.23195,16100000.0
2009-10-20 07:34:00,1.23195,1.2321,1.2319,1.2319,45900000.0
2009-10-20 07:35:00,1.2319,1.23195,1.23155,1.23195,57600000.0
2009-10-20 07:36:00,1.2319,1.2327,1.2315,1.2324,132300000.0
2009-10-20 07:37:00,1.23235,1.23235,1.23195,1.232,35000000.0
2009-10-20 07:38:00,1.232,1.232,1.2316,1.2319,41500000.0
2009-10-20 07:39:00,1.23175,1.23195,1.23175,1.23185,31000000.0
2009-10-20 07:40:00,1.23185,1.2325,1.23165,1.23215,143500000.0
2009-10-20 07:41:00,1.23215,1.23225,1.23205,1.2322,44000000.0
2009-10-20 07:42:00,1.2322,1.23235,1.2322,1.2323,17100000.0
2009-10-20 07:43:00,1.2322,1.2322,1.2316,1.2318,62500000.0
2009-10-20 07:44:00,1.23175,1.23185,1.23125,1.23175,111099999.0
2009-10-20 07:45:00,1.23175,1.232,1.2317,1.2318,18000000.0
2009-10-20 07:46:00,1.2318,1.23235,1.2317,1.23235,67000000.0
2009-10-20 07:47:00,1.2323,1.2323,1.2318,1.2319,51100000.0
2009-10-20 07:48:00,1.2319,1.2321,1.23165,1.23175,105900000.0
2009-10-20 07:49:00,1.23175,1.23175,1.231,1.23115,87100000.0
2009-10-20 07:50:00,1.23115,1.23165,1.23105,1.23165,98400000.0
2009-10-20 07:51:00,1.23165,1.2319,1.23135,1.2315,74400000.0
2009-10-20 07:52:00,1.2315,1.23205,1.2315,1.23185,102100000.0
2009-10-20 07:53:00,1.23175,1.2323,1.23175,1.23225,44500000.0
2009-10-20 07:54:00,1.23225,1.23225,1.23185,1.23205,81900000.0
2009-10-20 07:55:00,1.23205,1.2322,1.23175,1.2318,55400000.0
2009-10-20 07:56:00,1.23175,1.2318,1.2308,1.231,115700000.0
2009-10-20 07:57:00,1.23105,1.2325,1.23105,1.23185,90100000.0
2009-10-20 07:58:00,1.2318,1.2322,1.2316,1.23215,108000000.0
2009-10-20 07:59:00,1.23205,1.2325,1.2317,1.23175,196100000.0
2009-10-20 08:00:00,1.23175,1.23225,1.23145,1.23195,124100000.0
2009-10-20 08:01:00,1.2319,1.2322,1.2319,1.2322,80500000.0
2009-10-20 08:02:00,1.2322,1.2323,1.232,1.23225,85300000.0
2009-10-20 08:03:00,1.23225,1.23245,1.232,1.2322,77200000.0
2009-10-20 08:04:00,1.2322,1.2322,1.2316,1.2316,56700000.0
2009-10-20 08:05:00,1.2317,1.2319,1.23145,1.2315,231800000.0
2009-10-20 08:06:00,1.2316,1.2323,1.2316,1.2321,258300000.0
2009-10-20 08:07:00,1.2321,1.2326,1.23205,1.2325,289300000.0
2009-10-20 08:08:00,1.2325,1.2325,1.2323,1.2323,95700000.0
2009-10-20 08:09:00,1.2323,1.2328,1.2323,1.23245,91000000.0
2009-10-20 08:10:00,1.2324,1.2324,1.23195,1.23215,65000000.0
2009-10-20 08:11:00,1.23205,1.23205,1.2318,1.23185,76200000.0
2009-10-20 08:12:00,1.2319,1.2324,1.23185,1.23215,104300000.0
2009-10-20 08:13:00,1.2322,1.2322,1.2317,1.2317,36400000.0
2009-10-20 08:14:00,1.23175,1.2319,1.23175,1.2319,39800000.0
2009-10-20 08:15:00,1.2319,1.2321,1.2317,1.2317,101000000.0
2009-10-20 08:16:00,1.23175,1.2318,1.23155,1.23175,79000000.0
2009-10-20 08:17:00,1.23165,1.232,1.23145,1.2319,101300000.0
2009-10-20 08:18:00,1.2319,1.232,1.2317,1.2317,97800000.0
2009-10-20 08:19:00,1.2317,1.2318,1.23135,1.23155,140500000.0
2009-10-20 08:20:00,1.23155,1.2317,1.23135,1.23165,100900000.0
2009-10-20 08:21:00,1.23165,1.2318,1.23165,1.2318,63200000.0
2009-10-20 08:22:00,1.2318,1.2319,1.23155,1.23185,100000000.0
2009-10-20 08:23:00,1.23185,1.23185,1.23125,1.2317,149800000.0
2009-10-20 08:24:00,1.2317,1.2321,1.2317,1.23175,118700000.0
2009-10-20 08:25:00,1.2317,1.2318,1.23105,1.23135,156300000.0
2009-10-20 08:26:00,1.2313,1.2313,1.2307,1.2307,57800000.0
2009-10-20 08:27:00,1.2307,1.23085,1.23035,1.23035,180600000.0
2009-10-20 08:28:00,1.23025,1.2308,1.23025,1.2304,152300000.0
2009-10-20 08:29:00,1.23045,1.23105,1.2303,1.23105,186100000.0
2009-10-20 08:30:00,1.23115,1.23125,1.23065,1.23085,410700000.0
2009-10-20 08:31:00,1.23085,1.2309,1.23025,1.2304,256200000.0
2009-10-20 08:32:00,1.23025,1.2308,1.23015,1.2306,200000000.0
2009-10-20 08:33:00,1.2308,1.2309,1.2306,1.23075,78600000.0
2009-10-20 08:34:00,1.23065,1.2308,1.23035,1.23055,137900000.0
2009-10-20 08:35:00,1.23045,1.23085,1.23045,1.23065,85300000.0
2009-10-20 08:36:00,1.23065,1.2307,1.2302,1.23045,122000000.0
2009-10-20 08:37:00,1.23045,1.23055,1.2304,1.2304,77100000.0
2009-10-20 08:38:00,1.23035,1.2306,1.23025,1.23025,152900000.0
2009-10-20 08:39:00,1.2303,1.23035,1.23015,1.23035,73000000.0
2009-10-20 08:40:00,1.2304,1.2305,1.2303,1.2304,68200000.0
2009-10-20 08:41:00,1.2304,1.2304,1.23025,1.2303,33500000.0
2009-10-20 08:42:00,1.2303,1.23075,1.2303,1.2307,84400000.0
2009-10-20 08:43:00,1.2305,1.23055,1.2303,1.23055,51700000.0
2009-10-20 08:44:00,1.2305,1.2305,1.23025,1.23025,33900000.0
2009-10-20 08:45:00,1.23025,1.23035,1.2302,1.2303,67700000.0
2009-10-20 08:46:00,1.2303,1.23055,1.23025,1.2303,112200000.0
2009-10-20 08:47:00,1.2303,1.23035,1.23025,1.2303,31500000.0
2009-10-20 08:48:00,1.2303,1.2303,1.23025,1.23025,16400000.0
2009-10-20 08:49:00,1.23025,1.23045,1.23025,1.23045,49200000.0
2009-10-20 08:50:00,1.2304,1.2306,1.22965,1.2297,151200000.0
2009-10-20 08:51:00,1.22985,1.23,1.2296,1.22995,170800000.0
2009-10-20 08:52:00,1.22995,1.22995,1.2296,1.22965,106900000.0
2009-10-20 08:53:00,1.22965,1.2299,1.22965,1.2298,82900000.0
2009-10-20 08:54:00,1.22975,1.22995,1.22955,1.2297,196800000.0
2009-10-20 08:55:00,1.2297,1.2298,1.2296,1.2298,53100000.0
2009-10-20 08:56:00,1.22975,1.2302,1.2297,1.23,187100000.0
2009-10-20 08:57:00,1.23,1.23015,1.22965,1.23,115800000.0
2009-10-20 08:58:00,1.23,1.23015,1.2297,1.2297,184000000.0
2009-10-20 08:59:00,1.2297,1.22985,1.22945,1.22955,123500000.0
2009-10-20 09:00:00,1.22955,1.2298,1.22955,1.22965,162800000.0
2009-10-20 09:01:00,1.22965,1.2297,1.2295,1.2295,172300000.0
2009-10-20 09:02:00,1.2295,1.2299,1.2295,1.22975,197700000.0
2009-10-20 09:03:00,1.2298,1.23,1.2296,1.22985,190000000.0
2009-10-20 09:04:00,1.22985,1.2302,1.2296,1.2296,208800000.0
2009-10-20 09:05:00,1.2296,1.2301,1.2296,1.2299,282500000.0
2009-10-20 09:06:00,1.2299,1.2302,1.2298,1.22985,344500000.0
2009-10-20 09:07:00,1.22985,1.23025,1.2297,1.22985,327000000.0
2009-10-20 09:08:00,1.2299,1.23005,1.22955,1.22955,358900000.0
2009-10-20 09:09:00,1.2296,1.22975,1.2295,1.22965,156100000.0
2009-10-20 09:10:00,1.2297,1.2299,1.22955,1.22965,321500000.0
2009-10-20 09:11:00,1.22965,1.22985,1.2294,1.2296,365700000.0
2009-10-20 09:12:00,1.22965,1.2302,1.2296,1.2298,342700000.0
2009-10-20 09:13:00,1.2298,1.2299,1.22965,1.2298,181900001.0
2009-10-20 09:14:00,1.2298,1.2299,1.2297,1.2299,220900002.0
2009-10-20 09:15:00,1.2299,1.2299,1.22975,1.22985,171500000.0
2009-10-20 09:16:00,1.22985,1.22995,1.2296,1.22975,188000000.0
2009-10-20 09:17:00,1.22985,1.2301,1.22935,1.2295,160800000.0
2009-10-20 09:18:00,1.2295,1.2297,1.22935,1.22945,133800000.0
2009-10-20 09:19:00,1.22945,1.22965,1.22945,1.22955,85700000.0
2009-10-20 09:20:00,1.2295,1.2295,1.22925,1.2293,390500000.0
2009-10-20 09:21:00,1.22935,1.2296,1.2292,1.22955,371400000.0
2009-10-20 09:22:00,1.22955,1.2297,1.22925,1.22955,459399998.0
2009-10-20 09:23:00,1.22955,1.2298,1.22935,1.22955,392900000.0
2009-10-20 09:24:00,1.22955,1.22965,1.22905,1.2296,316100000.0
2009-10-20 09:25:00,1.22955,1.2297,1.2294,1.22955,94800000.0
2009-10-20 09:26:00,1.22945,1.2298,1.2294,1.2297,131800000.0
2009-10-20 09:27:00,1.22965,1.23,1.2292,1.2294,252100000.0
2009-10-20 09:28:00,1.22945,1.2295,1.2292,1.2293,300299999.0
2009-10-20 09:29:00,1.2293,1.22955,1.22925,1.22935,131000000.0
2009-10-20 09:30:00,1.2294,1.2294,1.2289,1.2293,161900000.0
2009-10-20 09:31:00,1.2292,1.2294,1.22915,1.22915,147800000.0
2009-10-20 09:32:00,1.22915,1.2294,1.22905,1.2294,83700000.0
2009-10-20 09:33:00,1.2294,1.2295,1.22915,1.22935,193100000.0
2009-10-20 09:34:00,1.2293,1.2294,1.22915,1.2292,349500000.0
2009-10-20 09:35:00,1.2292,1.22965,1.22915,1.2295,242799999.0
2009-10-20 09:36:00,1.2295,1.22995,1.2295,1.2298,259800000.0
2009-10-20 09:37:00,1.2298,1.23005,1.22955,1.22995,238200000.0
2009-10-20 09:38:00,1.2299,1.23005,1.2298,1.23,264900000.0
2009-10-20 09:39:00,1.23,1.23,1.22955,1.2297,178800000.0
2009-10-20 09:40:00,1.2297,1.2298,1.2295,1.2295,154700000.0
2009-10-20 09:41:00,1.2296,1.2299,1.22935,1.22975,277200000.0
2009-10-20 09:42:00,1.22975,1.2301,1.22975,1.2299,57100000.0
2009-10-20 09:43:00,1.22995,1.2301,1.2299,1.2301,70600000.0
2009-10-20 09:44:00,1.2302,1.2302,1.2298,1.22985,65000000.0
2009-10-20 09:45:00,1.22985,1.23,1.2296,1.2296,232300000.0
2009-10-20 09:46:00,1.22955,1.23,1.2292,1.2292,239199999.0
2009-10-20 09:47:00,1.2293,1.22955,1.2289,1.22895,302600000.0
2009-10-20 09:48:00,1.22895,1.2292,1.22885,1.22895,273700000.0
2009-10-20 09:49:00,1.22895,1.22945,1.22895,1.2293,229400000.0
2009-10-20 09:50:00,1.22925,1.22945,1.229,1.2294,227999999.0
2009-10-20 09:51:00,1.22935,1.2295,1.2292,1.22925,420399999.0
2009-10-20 09:52:00,1.22915,1.2296,1.22915,1.22945,272600000.0
2009-10-20 09:53:00,1.2294,1.2298,1.22905,1.22955,168700000.0
2009-10-20 09:54:00,1.2295,1.22955,1.2292,1.22925,597999999.0
2009-10-20 09:55:00,1.22935,1.22945,1.2289,1.22905,266400000.0
2009-10-20 09:56:00,1.22905,1.2296,1.22905,1.22935,174700000.0
2009-10-20 09:57:00,1.2293,1.22935,1.2291,1.22925,362700000.0
2009-10-20 09:58:00,1.22925,1.22955,1.2292,1.22955,258900000.0
2009-10-20 09:59:00,1.2296,1.2296,1.22915,1.22935,97400000.0
2009-10-20 10:00:00,1.2292,1.22955,1.22915,1.22925,174400000.0
2009-10-20 10:01:00,1.2292,1.22935,1.2289,1.22935,262200000.0
2009-10-20 10:02:00,1.22935,1.22945,1.22865,1.22865,227700000.0
2009-10-20 10:03:00,1.22875,1.22875,1.22835,1.22845,70100000.0
2009-10-20 10:04:00,1.22845,1.22875,1.2282,1.2282,195500000.0
2009-10-20 10:05:00,1.2282,1.2288,1.2282,1.2286,175800000.0
2009-10-20 10:06:00,1.2286,1.22895,1.22855,1.22885,177100000.0
2009-10-20 10:07:00,1.22885,1.2289,1.22845,1.22855,87000000.0
2009-10-20 10:08:00,1.22855,1.22855,1.22855,1.22855,67100000.0
2009-10-20 10:09:00,1.22855,1.22855,1.22855,1.22855,28000000.0
2009-10-20 10:10:00,1.22855,1.22855,1.22775,1.22805,142900000.0
2009-10-20 10:11:00,1.22795,1.22815,1.2279,1.22815,72500000.0
2009-10-20 10:12:00,1.22815,1.22825,1.2279,1.2281,75600000.0
2009-10-20 10:13:00,1.22805,1.2282,1.22795,1.22795,139500000.0
2009-10-20 10:14:00,1.22795,1.2281,1.2279,1.2279,116500000.0
2009-10-20 10:15:00,1.2279,1.2281,1.22765,1.22805,188200000.0
2009-10-20 10:16:00,1.22815,1.2284,1.2281,1.2284,64000000.0
2009-10-20 10:17:00,1.2284,1.2284,1.22805,1.2282,34900000.0
2009-10-20 10:18:00,1.2282,1.2282,1.22795,1.22805,115200000.0
2009-10-20 10:19:00,1.228,1.22815,1.2278,1.228,120599999.0
2009-10-20 10:20:00,1.2279,1.2279,1.22755,1.22765,36700000.0
2009-10-20 10:21:00,1.2277,1.2279,1.2276,1.22765,27700000.0
2009-10-20 10:22:00,1.22755,1.22815,1.22755,1.22815,113900000.0
2009-10-20 10:23:00,1.22805,1.22835,1.22795,1.2283,197799999.0
2009-10-20 10:24:00,1.22825,1.22855,1.2281,1.2281,110600000.0
2009-10-20 10:25:00,1.2281,1.22825,1.22805,1.22825,90100000.0
2009-10-20 10:26:00,1.2282,1.2282,1.22775,1.2279,91500000.0
2009-10-20 10:27:00,1.2279,1.2281,1.2278,1.2279,145500000.0
2009-10-20 10:28:00,1.2281,1.2281,1.22785,1.22795,34900000.0
2009-10-20 10:29:00,1.22795,1.2281,1.22765,1.22805,47300000.0
2009-10-20 10:30:00,1.22815,1.22835,1.2279,1.22835,62300000.0
2009-10-20 10:31:00,1.22825,1.22835,1.2279,1.2283,85500000.0
2009-10-20 10:32:00,1.2281,1.22825,1.228,1.228,59100000.0
2009-10-20 10:33:00,1.228,1.22805,1.2278,1.2278,69700000.0
2009-10-20 10:34:00,1.2278,1.2281,1.22775,1.228,111500000.0
2009-10-20 10:35:00,1.228,1.2283,1.22775,1.22785,152700000.0
2009-10-20 10:36:00,1.2281,1.22855,1.22795,1.2285,135900000.0
2009-10-20 10:37:00,1.22845,1.22865,1.2283,1.2283,87900000.0
2009-10-20 10:38:00,1.22835,1.22865,1.2283,1.22855,61900000.0
2009-10-20 10:39:00,1.22855,1.2288,1.22835,1.2285,80400000.0
2009-10-20 10:40:00,1.22845,1.2287,1.22825,1.2286,96700000.0
2009-10-20 10:41:00,1.2286,1.2289,1.2286,1.2289,34000000.0
2009-10-20 10:42:00,1.2289,1.22995,1.2289,1.22985,128000000.0
2009-10-20 10:43:00,1.22985,1.23005,1.2296,1.22975,144400000.0
2009-10-20 10:44:00,1.2297,1.23005,1.2294,1.23005,97300000.0
2009-10-20 10:45:00,1.23005,1.23035,1.23,1.23035,93600000.0
2009-10-20 10:46:00,1.23015,1.2306,1.23015,1.2304,123300000.0
2009-10-20 10:47:00,1.23035,1.2306,1.23035,1.23035,97400000.0
2009-10-20 10:48:00,1.23035,1.23065,1.2303,1.23055,132000000.0
2009-10-20 10:49:00,1.23055,1.23075,1.23055,1.23065,110800000.0
2009-10-20 10:50:00,1.23065,1.23075,1.2304,1.2304,78600000.0
2009-10-20 10:51:00,1.23035,1.23065,1.23035,1.2305,79800000.0
2009-10-20 10:52:00,1.23065,1.23065,1.23025,1.23035,64600000.0
2009-10-20 10:53:00,1.23045,1.2307,1.2304,1.2305,129300000.0
2009-10-20 10:54:00,1.2304,1.2305,1.23025,1.23035,107200000.0
2009-10-20 10:55:00,1.23045,1.23045,1.2303,1.23035,17200000.0
2009-10-20 10:56:00,1.2303,1.2304,1.23025,1.23025,71800000.0
2009-10-20 10:57:00,1.23025,1.2304,1.23025,1.2304,77100000.0
2009-10-20 10:58:00,1.2304,1.23055,1.2302,1.23035,139000000.0
2009-10-20 10:59:00,1.2303,1.2304,1.23025,1.23025,70100000.0
2009-10-20 11:00:00,1.23025,1.2306,1.23025,1.2303,146800000.0
2009-10-20 11:01:00,1.2303,1.2303,1.23025,1.23025,33000000.0
2009-10-20 11:02:00,1.23025,1.23035,1.23025,1.2303,24700000.0
2009-10-20 11:03:00,1.23025,1.23045,1.23025,1.2303,74300000.0
2009-10-20 11:04:00,1.2303,1.2304,1.23025,1.23035,167000000.0
2009-10-20 11:05:00,1.2304,1.2307,1.23035,1.23065,239800000.0
2009-10-20 11:06:00,1.23065,1.2311,1.2305,1.2309,316600000.0
2009-10-20 11:07:00,1.2309,1.23115,1.2307,1.2308,199500000.0
2009-10-20 11:08:00,1.2309,1.23095,1.23065,1.23065,206199999.0
2009-10-20 11:09:00,1.2307,1.2309,1.2307,1.23085,81000000.0
2009-10-20 11:10:00,1.2309,1.2309,1.2307,1.2307,120200000.0
2009-10-20 11:11:00,1.2308,1.2309,1.2306,1.2308,202900000.0
2009-10-20 11:12:00,1.23085,1.23105,1.23065,1.231,117900000.0
2009-10-20 11:13:00,1.23095,1.23095,1.2307,1.2308,160000000.0
2009-10-20 11:14:00,1.2308,1.23085,1.23015,1.2305,188600000.0
2009-10-20 11:15:00,1.2305,1.23065,1.23035,1.23065,257900000.0
2009-10-20 11:16:00,1.23055,1.2308,1.2305,1.23075,149600000.0
2009-10-20 11:17:00,1.23075,1.23075,1.2302,1.23045,142300000.0
2009-10-20 11:18:00,1.2304,1.2308,1.2304,1.23075,200600000.0
2009-10-20 11:19:00,1.23075,1.2309,1.23075,1.2308,86800000.0
2009-10-20 11:20:00,1.2308,1.231,1.23075,1.231,99400000.0
2009-10-20 11:21:00,1.231,1.2311,1.23085,1.23095,208900000.0
2009-10-20 11:22:00,1.23095,1.2311,1.23095,1.231,72100000.0
2009-10-20 11:23:00,1.23105,1.2312,1.231,1.2312,93700000.0
2009-10-20 11:24:00,1.2312,1.2313,1.2311,1.23115,75200000.0
2009-10-20 11:25:00,1.2312,1.23125,1.2308,1.23095,196200000.0
2009-10-20 11:26:00,1.23095,1.2311,1.2308,1.2309,148000000.0
2009-10-20 11:27:00,1.2309,1.23105,1.2308,1.23095,157700000.0
2009-10-20 11:28:00,1.23095,1.231,1.23075,1.23095,167199999.0
2009-10-20 11:29:00,1.231,1.2311,1.2307,1.2308,199900000.0
2009-10-20 11:30:00,1.2308,1.23085,1.23075,1.2308,81800000.0
2009-10-20 11:31:00,1.23085,1.23085,1.23055,1.23065,188100000.0
2009-10-20 11:32:00,1.2306,1.23095,1.2306,1.2307,261700000.0
2009-10-20 11:33:00,1.23075,1.23095,1.23055,1.23075,205100000.0
2009-10-20 11:34:00,1.23075,1.231,1.2307,1.23075,225800000.0
2009-10-20 11:35:00,1.23075,1.231,1.23065,1.23075,177700000.0
2009-10-20 11:36:00,1.2308,1.23095,1.2306,1.23065,194800000.0
2009-10-20 11:37:00,1.23065,1.23075,1.2305,1.2306,161400000.0
2009-10-20 11:38:00,1.2306,1.23085,1.2306,1.2307,156100000.0
2009-10-20 11:39:00,1.23075,1.2308,1.23055,1.23075,169000000.0
2009-10-20 11:40:00,1.23075,1.2309,1.2306,1.2308,179800000.0
2009-10-20 11:41:00,1.2308,1.231,1.23065,1.23095,178600000.0
2009-10-20 11:42:00,1.23095,1.2311,1.2307,1.2309,307000000.0
2009-10-20 11:43:00,1.2309,1.23115,1.23085,1.231,175500000.0
2009-10-20 11:44:00,1.231,1.2311,1.23075,1.2309,160400000.0
2009-10-20 11:45:00,1.2309,1.2313,1.2309,1.23115,156600000.0
2009-10-20 11:46:00,1.2311,1.2312,1.2308,1.231,262700000.0
2009-10-20 11:47:00,1.231,1.23125,1.231,1.23105,120499999.0
2009-10-20 11:48:00,1.23105,1.2311,1.2307,1.23095,215900000.0
2009-10-20 11:49:00,1.2309,1.23125,1.23085,1.2311,176300000.0
2009-10-20 11:50:00,1.23115,1.23125,1.23095,1.23105,116800000.0
2009-10-20 11:51:00,1.23105,1.2314,1.23105,1.2312,194900000.0
2009-10-20 11:52:00,1.2312,1.23175,1.2312,1.2316,131600000.0
2009-10-20 11:53:00,1.2316,1.23185,1.23145,1.23165,105500000.0
2009-10-20 11:54:00,1.23165,1.23165,1.2314,1.23165,63300000.0
2009-10-20 11:55:00,1.23155,1.23155,1.2315,1.2315,7000000.0
2009-10-20 11:56:00,1.23145,1.23155,1.2314,1.23145,76800000.0
2009-10-20 11:57:00,1.23145,1.23155,1.23145,1.23145,86600000.0
2009-10-20 11:58:00,1.23145,1.23155,1.2314,1.23145,109000000.0
2009-10-20 11:59:00,1.2315,1.23165,1.2314,1.23155,81800000.0
2009-10-20 12:00:00,1.2316,1.2318,1.2313,1.2314,262300000.0
2009-10-20 12:01:00,1.2314,1.2315,1.2312,1.2312,130800000.0
2009-10-20 12:02:00,1.2312,1.2313,1.23115,1.23125,213200001.0
2009-10-20 12:03:00,1.2312,1.2313,1.23115,1.23115,54400000.0
2009-10-20 12:04:00,1.23125,1.2314,1.23115,1.23115,155900000.0
2009-10-20 12:05:00,1.23105,1.2315,1.23105,1.23135,128400000.0
2009-10-20 12:06:00,1.2313,1.2313,1.23105,1.2312,69400000.0
2009-10-20 12:07:00,1.2313,1.2313,1.23105,1.23105,96400000.0
2009-10-20 12:08:00,1.231,1.2314,1.231,1.2314,141400000.0
2009-10-20 12:09:00,1.2314,1.2314,1.2311,1.2312,129800000.0
2009-10-20 12:10:00,1.2312,1.2314,1.2311,1.2313,77100000.0
2009-10-20 12:11:00,1.2313,1.23145,1.23115,1.2314,212300000.0
2009-10-20 12:12:00,1.2314,1.2314,1.2311,1.2311,154000000.0
2009-10-20 12:13:00,1.2311,1.2314,1.2311,1.2313,137300000.0
2009-10-20 12:14:00,1.2313,1.2315,1.2312,1.2312,154200000.0
2009-10-20 12:15:00,1.23135,1.23135,1.2313,1.2313,12300000.0
2009-10-20 12:16:00,1.23125,1.23155,1.2312,1.2314,130100000.0
2009-10-20 12:17:00,1.2314,1.2314,1.2314,1.2314,45700000.0
2009-10-20 12:18:00,1.2314,1.23145,1.2314,1.23145,49800000.0
2009-10-20 12:19:00,1.23145,1.23145,1.23145,1.23145,28000000.0
2009-10-20 12:20:00,1.23145,1.2316,1.2313,1.2313,84100000.0
2009-10-20 12:21:00,1.23135,1.2318,1.23135,1.2315,194200000.0
2009-10-20 12:22:00,1.2315,1.2315,1.2313,1.2314,106500000.0
2009-10-20 12:23:00,1.23135,1.23165,1.23135,1.23135,184300000.0
2009-10-20 12:24:00,1.2313,1.23145,1.23115,1.2312,255300000.0
2009-10-20 12:25:00,1.2312,1.23135,1.23115,1.23125,234600000.0
2009-10-20 12:26:00,1.23125,1.2315,1.23105,1.23115,288000000.0
2009-10-20 12:27:00,1.2312,1.23135,1.2312,1.2313,77000000.0
2009-10-20 12:28:00,1.2313,1.2315,1.23115,1.2312,158000000.0
2009-10-20 12:29:00,1.23115,1.2313,1.23115,1.2313,94400000.0
2009-10-20 12:30:00,1.2313,1.2319,1.2312,1.2317,191600001.0
2009-10-20 12:31:00,1.23165,1.2318,1.23135,1.23145,221000000.0
2009-10-20 12:32:00,1.23145,1.2316,1.23125,1.23125,83100000.0
2009-10-20 12:33:00,1.23125,1.23145,1.23115,1.23115,117400000.0
2009-10-20 12:34:00,1.2312,1.2313,1.23115,1.2313,117000000.0
2009-10-20 12:35:00,1.23125,1.23135,1.23115,1.23135,66000000.0
2009-10-20 12:36:00,1.23145,1.23145,1.2311,1.23115,138100000.0
2009-10-20 12:37:00,1.2312,1.23145,1.2312,1.2314,101500000.0
2009-10-20 12:38:00,1.2314,1.2314,1.2311,1.23125,128900000.0
2009-10-20 12:39:00,1.2312,1.2313,1.23115,1.23125,54600000.0
2009-10-20 12:40:00,1.23115,1.23125,1.2311,1.2312,53600000.0
2009-10-20 12:41:00,1.2313,1.23145,1.2311,1.2313,256500000.0
2009-10-20 12:42:00,1.23125,1.2314,1.23115,1.2313,63600000.0
2009-10-20 12:43:00,1.2313,1.2314,1.2311,1.2312,79200000.0
2009-10-20 12:44:00,1.23125,1.2314,1.231,1.23105,115400000.0
2009-10-20 12:45:00,1.2311,1.2313,1.23095,1.2311,346600000.0
2009-10-20 12:46:00,1.231,1.23125,1.2309,1.23115,279700000.0
2009-10-20 12:47:00,1.2312,1.2314,1.2312,1.2312,75200000.0
2009-10-20 12:48:00,1.2311,1.23135,1.231,1.231,111400000.0
2009-10-20 12:49:00,1.231,1.23115,1.231,1.23105,172000000.0
2009-10-20 12:50:00,1.23105,1.2311,1.23095,1.231,152400000.0
2009-10-20 12:51:00,1.23105,1.2311,1.2308,1.23105,180100000.0
2009-10-20 12:52:00,1.23105,1.23115,1.2309,1.23115,161100000.0
2009-10-20 12:53:00,1.23115,1.2312,1.2309,1.231,128200000.0
2009-10-20 12:54:00,1.231,1.2311,1.2309,1.2309,131000000.0
2009-10-20 12:55:00,1.2309,1.231,1.23075,1.23085,104500000.0
2009-10-20 12:56:00,1.2308,1.2311,1.2308,1.23085,195000000.0
2009-10-20 12:57:00,1.23085,1.231,1.2306,1.2306,55100000.0
2009-10-20 12:58:00,1.2305,1.2306,1.23025,1.23055,113700000.0
2009-10-20 12:59:00,1.2306,1.23095,1.2304,1.2307,221700000.0
2009-10-20 13:00:00,1.23065,1.23095,1.23065,1.23095,78900000.0
2009-10-20 13:01:00,1.231,1.23105,1.2308,1.231,101500000.0
2009-10-20 13:02:00,1.231,1.231,1.2303,1.231,188100000.0
2009-10-20 13:03:00,1.231,1.231,1.2303,1.23045,178100000.0
2009-10-20 13:04:00,1.23045,1.2308,1.2304,1.23055,194500000.0
2009-10-20 13:05:00,1.2306,1.2308,1.2304,1.2304,241700000.0
2009-10-20 13:06:00,1.23045,1.2308,1.2301,1.2302,222600000.0
2009-10-20 13:07:00,1.2302,1.2309,1.2301,1.2302,200300000.0
2009-10-20 13:08:00,1.2303,1.2306,1.2296,1.2297,492300001.0
2009-10-20 13:09:00,1.22995,1.2301,1.22935,1.23,405899999.0
2009-10-20 13:10:00,1.23,1.2302,1.2297,1.22995,453099999.0
2009-10-20 13:11:00,1.2299,1.23045,1.22975,1.22985,374800000.0
2009-10-20 13:12:00,1.22965,1.22985,1.2295,1.2295,236600000.0
2009-10-20 13:13:00,1.22945,1.22985,1.22945,1.22965,253200000.0
2009-10-20 13:14:00,1.22965,1.2298,1.22935,1.22935,96100000.0
2009-10-20 13:15:00,1.2294,1.22945,1.22915,1.22925,100300000.0
2009-10-20 13:16:00,1.22925,1.2293,1.22925,1.2293,17700000.0
2009-10-20 13:17:00,1.22925,1.2293,1.22925,1.22925,15500000.0
2009-10-20 13:18:00,1.2292,1.22945,1.2291,1.22945,101500000.0
2009-10-20 13:19:00,1.2295,1.22955,1.2292,1.22925,108300000.0
2009-10-20 13:20:00,1.22925,1.22925,1.229,1.2291,68800000.0
2009-10-20 13:21:00,1.2291,1.2291,1.229,1.22905,73100000.0
2009-10-20 13:22:00,1.22905,1.22925,1.22865,1.2288,78800000.0
2009-10-20 13:23:00,1.2288,1.2291,1.2288,1.229,85000000.0
2009-10-20 13:24:00,1.22905,1.22945,1.22905,1.2294,85000000.0
2009-10-20 13:25:00,1.22945,1.2295,1.22925,1.2293,40800000.0
2009-10-20 13:26:00,1.22935,1.22975,1.22935,1.22975,180900000.0
2009-10-20 13:27:00,1.22975,1.23,1.22945,1.22995,105400000.0
2009-10-20 13:28:00,1.22995,1.23,1.22965,1.22995,144600000.0
2009-10-20 13:29:00,1.22995,1.22995,1.22965,1.2297,99700000.0
2009-10-20 13:30:00,1.22965,1.2299,1.229,1.2293,269700000.0
2009-10-20 13:31:00,1.22925,1.2294,1.2291,1.2293,437599999.0
2009-10-20 13:32:00,1.2293,1.23055,1.22915,1.22955,302600000.0
2009-10-20 13:33:00,1.22955,1.2299,1.22945,1.2297,160700000.0
2009-10-20 13:34:00,1.22985,1.23025,1.2296,1.2299,148300000.0
2009-10-20 13:35:00,1.2299,1.23035,1.22985,1.23015,279000000.0
2009-10-20 13:36:00,1.23025,1.2303,1.23,1.2302,179500000.0
2009-10-20 13:37:00,1.2302,1.2303,1.22975,1.2299,190400000.0
2009-10-20 13:38:00,1.2299,1.2302,1.2297,1.22985,179700000.0
2009-10-20 13:39:00,1.22985,1.22995,1.22935,1.22945,218700000.0
2009-10-20 13:40:00,1.22945,1.2296,1.22945,1.2295,49800000.0
2009-10-20 13:41:00,1.2295,1.2299,1.2295,1.2298,121600000.0
2009-10-20 13:42:00,1.2298,1.22985,1.22975,1.2298,81200000.0
2009-10-20 13:43:00,1.2298,1.22995,1.2296,1.2297,137900000.0
2009-10-20 13:44:00,1.2297,1.22975,1.2295,1.22955,80000000.0
2009-10-20 13:45:00,1.22955,1.2296,1.2294,1.2296,109400000.0
2009-10-20 13:46:00,1.22945,1.2297,1.22945,1.22965,104700000.0
2009-10-20 13:47:00,1.22965,1.22995,1.2296,1.2297,117700000.0
2009-10-20 13:48:00,1.22965,1.23,1.2296,1.22985,167000000.0
2009-10-20 13:49:00,1.2298,1.2298,1.22965,1.22975,44400000.0
2009-10-20 13:50:00,1.22975,1.2298,1.22965,1.22975,55500000.0
2009-10-20 13:51:00,1.2297,1.2298,1.22965,1.22975,61400000.0
2009-10-20 13:52:00,1.22975,1.22975,1.2296,1.22965,21600000.0
2009-10-20 13:53:00,1.2296,1.2297,1.2295,1.2295,186900000.0
2009-10-20 13:54:00,1.22955,1.2296,1.22945,1.22945,66800000.0
2009-10-20 13:55:00,1.22955,1.22955,1.2293,1.2293,44500000.0
2009-10-20 13:56:00,1.2294,1.2294,1.2293,1.2294,21000000.0
2009-10-20 13:57:00,1.2294,1.22955,1.2294,1.2295,30600000.0
2009-10-20 13:58:00,1.2295,1.2297,1.22925,1.22935,73700000.0
2009-10-20 13:59:00,1.22945,1.2296,1.22935,1.22945,43400000.0
2009-10-20 14:00:00,1.22945,1.2296,1.2293,1.2293,128800000.0
2009-10-20 14:01:00,1.22935,1.22935,1.22925,1.22925,50600000.0
2009-10-20 14:02:00,1.22925,1.22925,1.22925,1.22925,4600000.0
2009-10-20 14:03:00,1.22925,1.22935,1.2292,1.2293,72800000.0
2009-10-20 14:04:00,1.2293,1.22935,1.2292,1.22925,113600000.0
2009-10-20 14:05:00,1.2292,1.2301,1.2292,1.23,220899999.0
2009-10-20 14:06:00,1.23005,1.23015,1.2299,1.23,118000000.0
2009-10-20 14:07:00,1.23005,1.23035,1.23005,1.2302,115300003.0
2009-10-20 14:08:00,1.23025,1.2304,1.23005,1.2302,106700000.0
2009-10-20 14:09:00,1.2302,1.2305,1.2301,1.2303,82300000.0
2009-10-20 14:10:00,1.23045,1.23045,1.23025,1.2303,28200000.0
2009-10-20 14:11:00,1.2303,1.2303,1.2302,1.2302,20800000.0
2009-10-20 14:12:00,1.2302,1.23025,1.2302,1.2302,7000000.0
2009-10-20 14:13:00,1.2302,1.2302,1.2298,1.23,95600000.0
2009-10-20 14:14:00,1.23,1.23005,1.22995,1.23,48300000.0
2009-10-20 14:15:00,1.23,1.2301,1.23,1.23,35000000.0
2009-10-20 14:16:00,1.23005,1.2303,1.23005,1.2302,48000000.0
2009-10-20 14:17:00,1.2303,1.2306,1.2302,1.2306,164200000.0
2009-10-20 14:18:00,1.2305,1.23075,1.23035,1.2304,207200000.0
2009-10-20 14:19:00,1.2305,1.23055,1.23045,1.23055,20500000.0
2009-10-20 14:20:00,1.2306,1.2307,1.2305,1.23055,77900000.0
2009-10-20 14:21:00,1.23055,1.2307,1.23045,1.23045,72500000.0
2009-10-20 14:22:00,1.2304,1.2304,1.23015,1.23035,92500000.0
2009-10-20 14:23:00,1.23035,1.2307,1.2303,1.2305,236200000.0
2009-10-20 14:24:00,1.23055,1.23075,1.23045,1.23045,253800000.0
2009-10-20 14:25:00,1.23045,1.23055,1.2304,1.2304,39800000.0
2009-10-20 14:26:00,1.2304,1.2306,1.2303,1.23045,77400000.0
2009-10-20 14:27:00,1.2306,1.2308,1.23035,1.2307,166400000.0
2009-10-20 14:28:00,1.2307,1.231,1.23055,1.23085,59400000.0
2009-10-20 14:29:00,1.2308,1.2313,1.2306,1.2307,74300000.0
2009-10-20 14:30:00,1.2307,1.23115,1.22985,1.23065,301000000.0
2009-10-20 14:31:00,1.23065,1.2311,1.2306,1.23065,209700000.0
2009-10-20 14:32:00,1.2307,1.2308,1.23035,1.23055,138000000.0
2009-10-20 14:33:00,1.23055,1.231,1.23015,1.2309,315700000.0
2009-10-20 14:34:00,1.2309,1.231,1.23055,1.23095,253400000.0
2009-10-20 14:35:00,1.23095,1.231,1.23015,1.2302,247600000.0
2009-10-20 14:36:00,1.2302,1.2308,1.2301,1.2308,289100001.0
2009-10-20 14:37:00,1.2309,1.23135,1.23045,1.23045,259400000.0
2009-10-20 14:38:00,1.23065,1.23115,1.23035,1.23065,329100000.0
2009-10-20 14:39:00,1.2307,1.2313,1.2306,1.2311,339200000.0
2009-10-20 14:40:00,1.23115,1.23115,1.2306,1.2306,122300000.0
2009-10-20 14:41:00,1.2306,1.2311,1.23025,1.23095,166100000.0
2009-10-20 14:42:00,1.231,1.231,1.23035,1.23095,227600000.0
2009-10-20 14:43:00,1.23095,1.23105,1.23025,1.2306,319700000.0
2009-10-20 14:44:00,1.23055,1.23085,1.2301,1.2306,368300000.0
2009-10-20 14:45:00,1.23035,1.2308,1.23025,1.2304,250100000.0
2009-10-20 14:46:00,1.2305,1.23075,1.2302,1.23045,202500000.0
2009-10-20 14:47:00,1.2304,1.23045,1.2303,1.23035,146900000.0
2009-10-20 14:48:00,1.2303,1.2304,1.2302,1.2302,113300000.0
2009-10-20 14:49:00,1.23,1.2302,1.2299,1.22995,133100000.0
2009-10-20 14:50:00,1.22985,1.23035,1.22985,1.23015,155600000.0
2009-10-20 14:51:00,1.23015,1.23015,1.22985,1.23005,180200000.0
2009-10-20 14:52:00,1.23,1.2302,1.22995,1.2302,198400000.0
2009-10-20 14:53:00,1.23015,1.23035,1.22975,1.2299,84400000.0
2009-10-20 14:54:00,1.23,1.23025,1.22985,1.23025,235400000.0
2009-10-20 14:55:00,1.23025,1.23045,1.23005,1.23035,201000001.0
2009-10-20 14:56:00,1.2303,1.2308,1.2303,1.23055,256100000.0
2009-10-20 14:57:00,1.2306,1.2308,1.23045,1.2308,239600000.0
2009-10-20 14:58:00,1.2308,1.23105,1.2306,1.2308,212100000.0
2009-10-20 14:59:00,1.2308,1.23105,1.2307,1.2309,148400000.0
2009-10-20 15:00:00,1.2309,1.2312,1.23065,1.23105,235100000.0
2009-10-20 15:01:00,1.23105,1.2314,1.231,1.2312,209900000.0
2009-10-20 15:02:00,1.2312,1.23145,1.23095,1.231,219700000.0
2009-10-20 15:03:00,1.2312,1.2317,1.2312,1.2314,287900000.0
2009-10-20 15:04:00,1.2314,1.23165,1.2313,1.23145,174600000.0
2009-10-20 15:05:00,1.2316,1.23165,1.23125,1.2313,171400000.0
2009-10-20 15:06:00,1.2313,1.23185,1.2313,1.2317,172599999.0
2009-10-20 15:07:00,1.2317,1.23205,1.2315,1.23175,148200000.0
2009-10-20 15:08:00,1.23175,1.23175,1.23155,1.23165,167400000.0
2009-10-20 15:09:00,1.23165,1.23185,1.23155,1.2316,77800000.0
2009-10-20 15:10:00,1.23165,1.23215,1.2316,1.2321,340000000.0
2009-10-20 15:11:00,1.2321,1.2321,1.2319,1.2319,227000000.0
2009-10-20 15:12:00,1.232,1.23205,1.23185,1.23185,211200000.0
2009-10-20 15:13:00,1.23185,1.2319,1.23165,1.23185,200500000.0
2009-10-20 15:14:00,1.2319,1.232,1.2318,1.2319,80900000.0
2009-10-20 15:15:00,1.23185,1.232,1.2317,1.23185,138700000.0
2009-10-20 15:16:00,1.23195,1.23195,1.2316,1.2316,76100000.0
2009-10-20 15:17:00,1.2316,1.23205,1.2313,1.23165,207300000.0
2009-10-20 15:18:00,1.23165,1.23225,1.23165,1.23195,229800000.0
2009-10-20 15:19:00,1.23195,1.23195,1.23155,1.2317,183500000.0
2009-10-20 15:20:00,1.2317,1.2321,1.2316,1.2317,207400000.0
2009-10-20 15:21:00,1.2317,1.23225,1.23165,1.23165,230700000.0
2009-10-20 15:22:00,1.23165,1.23195,1.2315,1.23195,115600000.0
2009-10-20 15:23:00,1.23195,1.2323,1.23155,1.23195,107100000.0
2009-10-20 15:24:00,1.23205,1.23205,1.23155,1.2316,180000000.0
2009-10-20 15:25:00,1.23165,1.23185,1.2316,1.23175,73300000.0
2009-10-20 15:26:00,1.2319,1.232,1.2319,1.232,25800000.0
2009-10-20 15:27:00,1.232,1.23215,1.23195,1.2321,52000000.0
2009-10-20 15:28:00,1.23215,1.2322,1.2318,1.2319,94700000.0
2009-10-20 15:29:00,1.2319,1.23195,1.2316,1.23175,127100000.0
2009-10-20 15:30:00,1.23175,1.23185,1.2313,1.2317,260700000.0
2009-10-20 15:31:00,1.2315,1.23165,1.23125,1.2315,342900002.0
2009-10-20 15:32:00,1.23155,1.2316,1.23105,1.23125,283800000.0
2009-10-20 15:33:00,1.23125,1.23135,1.2309,1.2311,261800000.0
2009-10-20 15:34:00,1.23115,1.2314,1.2306,1.23075,359700000.0
2009-10-20 15:35:00,1.23075,1.2309,1.2307,1.2308,172000000.0
2009-10-20 15:36:00,1.2308,1.2308,1.2299,1.2301,209000000.0
2009-10-20 15:37:00,1.2301,1.2304,1.23005,1.2303,304100000.0
2009-10-20 15:38:00,1.23025,1.23135,1.23025,1.2312,283300000.0
2009-10-20 15:39:00,1.2312,1.2312,1.2304,1.2306,299400000.0
2009-10-20 15:40:00,1.2307,1.23115,1.23065,1.23075,399700000.0
2009-10-20 15:41:00,1.23075,1.2311,1.23065,1.23075,304300000.0
2009-10-20 15:42:00,1.23075,1.2309,1.2304,1.2304,187100000.0
2009-10-20 15:43:00,1.23045,1.23075,1.2302,1.2304,257100000.0
2009-10-20 15:44:00,1.2304,1.23135,1.2304,1.2308,258700000.0
2009-10-20 15:45:00,1.2308,1.2311,1.23055,1.231,237200000.0
2009-10-20 15:46:00,1.2309,1.2313,1.23065,1.23075,252400000.0
2009-10-20 15:47:00,1.23075,1.2311,1.23065,1.23105,395600000.0
2009-10-20 15:48:00,1.23105,1.2311,1.23075,1.2309,307300000.0
2009-10-20 15:49:00,1.231,1.2314,1.23075,1.23115,233300000.0
2009-10-20 15:50:00,1.23115,1.23145,1.2309,1.23125,297400000.0
2009-10-20 15:51:00,1.23125,1.23165,1.2311,1.2313,458200000.0
2009-10-20 15:52:00,1.2312,1.2312,1.23055,1.23105,296400000.0
2009-10-20 15:53:00,1.2309,1.23125,1.2309,1.23115,203700000.0
2009-10-20 15:54:00,1.23115,1.2313,1.2309,1.2309,295700000.0
2009-10-20 15:55:00,1.23095,1.2313,1.2305,1.23065,364700000.0
2009-10-20 15:56:00,1.23065,1.2308,1.2303,1.23055,295100000.0
2009-10-20 15:57:00,1.23035,1.2306,1.23025,1.2306,231600000.0
2009-10-20 15:58:00,1.23075,1.23075,1.23,1.2304,310900000.0
2009-10-20 15:59:00,1.2304,1.23065,1.2301,1.2301,439700000.0
2009-10-20 16:00:00,1.23005,1.23085,1.23005,1.2305,182600000.0
2009-10-20 16:01:00,1.2303,1.23045,1.23,1.23035,180700000.0
2009-10-20 16:02:00,1.23035,1.2307,1.23015,1.2304,173000000.0
2009-10-20 16:03:00,1.2304,1.23075,1.2304,1.2305,95100000.0
2009-10-20 16:04:00,1.23055,1.2307,1.23025,1.23065,92700000.0
2009-10-20 16:05:00,1.23065,1.23105,1.2303,1.2309,133600000.0
2009-10-20 16:06:00,1.2309,1.2309,1.2305,1.2305,201100000.0
2009-10-20 16:07:00,1.2305,1.23105,1.23045,1.231,298900000.0
2009-10-20 16:08:00,1.23105,1.23105,1.23045,1.2306,365900000.0
2009-10-20 16:09:00,1.23065,1.23115,1.23065,1.2309,225000000.0
2009-10-20 16:10:00,1.2309,1.23125,1.2308,1.2312,269500000.0
2009-10-20 16:11:00,1.2311,1.2314,1.23085,1.23135,420899999.0
2009-10-20 16:12:00,1.23135,1.2316,1.2313,1.2315,353200000.0
2009-10-20 16:13:00,1.2315,1.2317,1.2313,1.2315,344000000.0
2009-10-20 16:14:00,1.2315,1.2315,1.23085,1.2312,204500000.0
2009-10-20 16:15:00,1.2312,1.2312,1.23075,1.23115,194900000.0
2009-10-20 16:16:00,1.2311,1.23125,1.2306,1.2307,268600000.0
2009-10-20 16:17:00,1.2307,1.23095,1.23045,1.23045,246500000.0
2009-10-20 16:18:00,1.23045,1.231,1.2304,1.2308,233200000.0
2009-10-20 16:19:00,1.23075,1.2311,1.2306,1.23085,195500000.0
2009-10-20 16:20:00,1.2308,1.23115,1.2307,1.23095,157300000.0
2009-10-20 16:21:00,1.23095,1.23095,1.23065,1.23075,125600000.0
2009-10-20 16:22:00,1.2307,1.23095,1.23055,1.23055,163600000.0
2009-10-20 16:23:00,1.23055,1.23085,1.23045,1.23045,184000000.0
2009-10-20 16:24:00,1.23045,1.2306,1.2304,1.23055,72000000.0
2009-10-20 16:25:00,1.23055,1.2308,1.23045,1.23065,140100000.0
2009-10-20 16:26:00,1.2306,1.2307,1.23025,1.2304,210700000.0
2009-10-20 16:27:00,1.2303,1.23095,1.23015,1.23055,187300000.0
2009-10-20 16:28:00,1.23065,1.2307,1.2305,1.2305,163800000.0
2009-10-20 16:29:00,1.2305,1.231,1.2304,1.23085,299399999.0
2009-10-20 16:30:00,1.23075,1.23095,1.2305,1.2308,161400000.0
2009-10-20 16:31:00,1.2308,1.2311,1.23055,1.23105,247000000.0
2009-10-20 16:32:00,1.23105,1.23135,1.2306,1.23115,304700000.0
2009-10-20 16:33:00,1.23115,1.23125,1.23075,1.231,208400000.0
2009-10-20 16:34:00,1.231,1.2319,1.23065,1.2318,253600000.0
2009-10-20 16:35:00,1.2317,1.23255,1.23165,1.23255,221500000.0
2009-10-20 16:36:00,1.23235,1.2329,1.23235,1.23265,171700000.0
2009-10-20 16:37:00,1.2327,1.2328,1.23245,1.23265,133300000.0
2009-10-20 16:38:00,1.23265,1.2328,1.2325,1.23275,168400000.0
2009-10-20 16:39:00,1.23275,1.233,1.2326,1.2327,132100000.0
2009-10-20 16:40:00,1.2327,1.2331,1.23255,1.2331,109000000.0
2009-10-20 16:41:00,1.233,1.2331,1.23255,1.23275,145200000.0
2009-10-20 16:42:00,1.23275,1.23295,1.23255,1.23295,70500000.0
2009-10-20 16:43:00,1.23295,1.2331,1.23275,1.23295,141100000.0
2009-10-20 16:44:00,1.233,1.23345,1.233,1.2331,153100000.0
2009-10-20 16:45:00,1.2332,1.23335,1.23305,1.2331,118300000.0
2009-10-20 16:46:00,1.23315,1.23315,1.23275,1.2329,166500000.0
2009-10-20 16:47:00,1.23285,1.2329,1.23235,1.2325,153400000.0
2009-10-20 16:48:00,1.2325,1.2327,1.2321,1.23225,168100000.0
2009-10-20 16:49:00,1.23205,1.2323,1.2316,1.2318,193500000.0
2009-10-20 16:50:00,1.2318,1.23245,1.2318,1.23225,347100000.0
2009-10-20 16:51:00,1.23225,1.23275,1.23195,1.23215,398100001.0
2009-10-20 16:52:00,1.23215,1.2325,1.23205,1.23215,289600000.0
2009-10-20 16:53:00,1.2322,1.23255,1.23195,1.23235,159300000.0
2009-10-20 16:54:00,1.23245,1.23265,1.23225,1.23235,209500000.0
2009-10-20 16:55:00,1.23245,1.2325,1.232,1.23205,106700000.0
2009-10-20 16:56:00,1.23205,1.23245,1.23205,1.23235,47300000.0
2009-10-20 16:57:00,1.23235,1.2325,1.2321,1.2322,207700000.0
2009-10-20 16:58:00,1.23225,1.2327,1.2321,1.2326,219100000.0
2009-10-20 16:59:00,1.2326,1.2327,1.23175,1.23225,217900000.0
2009-10-20 17:00:00,1.23225,1.2325,1.23195,1.2323,231500000.0
2009-10-20 17:01:00,1.2323,1.2327,1.2322,1.2324,205900000.0
2009-10-20 17:02:00,1.23235,1.2327,1.2322,1.2325,204200000.0
2009-10-20 17:03:00,1.23255,1.23275,1.23225,1.2325,182200000.0
2009-10-20 17:04:00,1.2325,1.2327,1.2324,1.23255,117600000.0
2009-10-20 17:05:00,1.23255,1.23255,1.2319,1.23195,215600000.0
2009-10-20 17:06:00,1.2319,1.23195,1.23165,1.23195,216800000.0
2009-10-20 17:07:00,1.23195,1.2323,1.2317,1.2323,235600000.0
2009-10-20 17:08:00,1.23235,1.23235,1.2317,1.23175,183000000.0
2009-10-20 17:09:00,1.2317,1.23175,1.2315,1.2317,209300000.0
2009-10-20 17:10:00,1.2318,1.2318,1.2316,1.23165,52800000.0
2009-10-20 17:11:00,1.23165,1.2318,1.23155,1.23165,190500000.0
2009-10-20 17:12:00,1.23165,1.232,1.23135,1.23195,313000000.0
2009-10-20 17:13:00,1.23195,1.23265,1.23195,1.2324,256299999.0
2009-10-20 17:14:00,1.2324,1.23285,1.2323,1.2327,232500000.0
2009-10-20 17:15:00,1.23265,1.2331,1.2326,1.233,153100000.0
2009-10-20 17:16:00,1.2331,1.23385,1.2331,1.2334,387800000.0
2009-10-20 17:17:00,1.2334,1.23345,1.23305,1.23335,194300000.0
2009-10-20 17:18:00,1.23325,1.2338,1.23315,1.2338,241500000.0
2009-10-20 17:19:00,1.2338,1.234,1.2337,1.234,203400000.0
2009-10-20 17:20:00,1.234,1.23405,1.2337,1.23395,286200000.0
2009-10-20 17:21:00,1.23395,1.2342,1.2336,1.2341,195700000.0
2009-10-20 17:22:00,1.2341,1.2344,1.23405,1.23435,161900000.0
2009-10-20 17:23:00,1.23435,1.23435,1.23415,1.2343,110200000.0
2009-10-20 17:24:00,1.23435,1.2345,1.23425,1.23425,36300000.0
2009-10-20 17:25:00,1.2343,1.2343,1.23425,1.2343,68700000.0
2009-10-20 17:26:00,1.2343,1.2344,1.2342,1.2343,210100000.0
2009-10-20 17:27:00,1.2343,1.23445,1.2341,1.2342,149100000.0
2009-10-20 17:28:00,1.2342,1.23445,1.23405,1.2342,158600000.0
2009-10-20 17:29:00,1.2342,1.23435,1.23395,1.23415,155400000.0
2009-10-20 17:30:00,1.23415,1.23425,1.2339,1.23425,162600000.0
2009-10-20 17:31:00,1.23415,1.2343,1.2338,1.2341,144800000.0
2009-10-20 17:32:00,1.2341,1.23425,1.2338,1.23395,135900000.0
2009-10-20 17:33:00,1.2339,1.2345,1.23385,1.2345,181100000.0
2009-10-20 17:34:00,1.2345,1.23525,1.23435,1.2351,198799999.0
2009-10-20 17:35:00,1.2351,1.23515,1.23385,1.23415,280500000.0
2009-10-20 17:36:00,1.2341,1.2342,1.233,1.2333,348800000.0
2009-10-20 17:37:00,1.2333,1.2336,1.23285,1.233,345000000.0
2009-10-20 17:38:00,1.233,1.23305,1.2323,1.2326,276200000.0
2009-10-20 17:39:00,1.2326,1.23285,1.2317,1.23255,241600000.0
2009-10-20 17:40:00,1.23225,1.23265,1.23205,1.2322,397900000.0
2009-10-20 17:41:00,1.23235,1.23275,1.23195,1.2326,337300000.0
2009-10-20 17:42:00,1.23265,1.23275,1.2322,1.2322,251100000.0
2009-10-20 17:43:00,1.2322,1.23255,1.23195,1.23215,262900000.0
2009-10-20 17:44:00,1.23235,1.2325,1.23175,1.23185,347499999.0
2009-10-20 17:45:00,1.2319,1.2319,1.2312,1.23135,217100000.0
2009-10-20 17:46:00,1.23135,1.23165,1.2313,1.2314,132800000.0
2009-10-20 17:47:00,1.2314,1.23165,1.2305,1.23165,323200000.0
2009-10-20 17:48:00,1.23165,1.2325,1.23145,1.2325,315200000.0
2009-10-20 17:49:00,1.2325,1.2339,1.2325,1.2334,330100000.0
2009-10-20 17:50:00,1.23375,1.23475,1.23375,1.23435,441500000.0
2009-10-20 17:51:00,1.23445,1.2345,1.2336,1.23415,371000000.0
2009-10-20 17:52:00,1.23425,1.23445,1.2339,1.2342,369600000.0
2009-10-20 17:53:00,1.23425,1.2345,1.2337,1.2345,256600000.0
2009-10-20 17:54:00,1.2345,1.23485,1.23415,1.2344,363100000.0
2009-10-20 17:55:00,1.2344,1.2344,1.23395,1.23435,222900000.0
2009-10-20 17:56:00,1.23435,1.23465,1.2342,1.2346,208600000.0
2009-10-20 17:57:00,1.23475,1.23495,1.23455,1.23455,277400000.0
2009-10-20 17:58:00,1.23455,1.2348,1.23385,1.23405,341100000.0
2009-10-20 17:59:00,1.23405,1.23445,1.234,1.23435,296300000.0
2009-10-20 18:00:00,1.23435,1.23435,1.23385,1.23385,193400000.0
2009-10-20 18:01:00,1.2339,1.23395,1.23335,1.23335,76000000.0
2009-10-20 18:02:00,1.23345,1.234,1.2332,1.23395,119500000.0
2009-10-20 18:03:00,1.2339,1.23395,1.2334,1.2335,91400000.0
2009-10-20 18:04:00,1.23355,1.2336,1.23325,1.2334,92000000.0
2009-10-20 18:05:00,1.2334,1.23365,1.23315,1.23325,79100000.0
2009-10-20 18:06:00,1.23325,1.2334,1.233,1.23325,118500000.0
2009-10-20 18:07:00,1.2332,1.23375,1.2329,1.23375,147000000.0
2009-10-20 18:08:00,1.23345,1.23395,1.23345,1.2337,139200000.0
2009-10-20 18:09:00,1.23375,1.23445,1.2337,1.2344,85700000.0
2009-10-20 18:10:00,1.23435,1.2344,1.23405,1.23425,56000000.0
2009-10-20 18:11:00,1.23425,1.23435,1.2335,1.23365,91000000.0
2009-10-20 18:12:00,1.23345,1.2335,1.2333,1.2335,76000000.0
2009-10-20 18:13:00,1.2335,1.2336,1.23325,1.2335,126300000.0
2009-10-20 18:14:00,1.2335,1.23395,1.2335,1.23395,70700000.0
2009-10-20 18:15:00,1.23405,1.23405,1.2337,1.23395,98100000.0
2009-10-20 18:16:00,1.23395,1.23405,1.233,1.23345,80500000.0
2009-10-20 18:17:00,1.2335,1.2338,1.2335,1.23355,74900000.0
2009-10-20 18:18:00,1.23355,1.23355,1.23345,1.23345,10000000.0
2009-10-20 18:19:00,1.23345,1.23345,1.23345,1.23345,22000000.0
2009-10-20 18:20:00,1.23345,1.23345,1.23345,1.23345,8000000.0
2009-10-20 18:21:00,1.23345,1.2337,1.2334,1.2335,74300000.0
2009-10-20 18:22:00,1.2335,1.23365,1.23335,1.23365,67100000.0
2009-10-20 18:23:00,1.2337,1.2339,1.23325,1.23335,110300000.0
2009-10-20 18:24:00,1.23335,1.2336,1.23315,1.2335,54600000.0
2009-10-20 18:25:00,1.2336,1.23385,1.23345,1.2335,57100000.0
2009-10-20 18:26:00,1.23355,1.23365,1.23325,1.23325,35200000.0
2009-10-20 18:27:00,1.23325,1.2333,1.2329,1.23305,76200000.0
2009-10-20 18:28:00,1.23295,1.2343,1.23295,1.2341,126600000.0
2009-10-20 18:29:00,1.2341,1.23425,1.2337,1.234,93200000.0
2009-10-20 18:30:00,1.23415,1.23545,1.23395,1.23465,116100000.0
2009-10-20 18:31:00,1.2348,1.23495,1.23465,1.23495,108300000.0
2009-10-20 18:32:00,1.23485,1.2355,1.23455,1.2354,111800000.0
2009-10-20 18:33:00,1.2353,1.2353,1.2343,1.23455,107600000.0
2009-10-20 18:34:00,1.23465,1.23525,1.23465,1.2349,83200000.0
2009-10-20 18:35:00,1.2349,1.2349,1.234,1.2343,201000000.0
2009-10-20 18:36:00,1.2343,1.23445,1.23405,1.2341,78400000.0
2009-10-20 18:37:00,1.2341,1.23425,1.234,1.2341,66200000.0
2009-10-20 18:38:00,1.23415,1.2344,1.2341,1.23415,65900000.0
2009-10-20 18:39:00,1.23415,1.23415,1.2341,1.2341,21400000.0
2009-10-20 18:40:00,1.23405,1.23425,1.23405,1.23405,48800000.0
2009-10-20 18:41:00,1.23415,1.2345,1.23405,1.2342,133500000.0
2009-10-20 18:42:00,1.2342,1.2343,1.2337,1.2338,49700000.0
2009-10-20 18:43:00,1.2339,1.23425,1.2335,1.23355,64100000.0
2009-10-20 18:44:00,1.23355,1.23385,1.2334,1.23365,85400000.0
2009-10-20 18:45:00,1.23365,1.23365,1.23275,1.23305,152100000.0
2009-10-20 18:46:00,1.23305,1.2335,1.2327,1.2335,140000000.0
2009-10-20 18:47:00,1.23345,1.2337,1.2327,1.23305,102800000.0
2009-10-20 18:48:00,1.23305,1.2334,1.233,1.2334,98800000.0
2009-10-20 18:49:00,1.2334,1.2334,1.23285,1.2332,52500000.0
2009-10-20 18:50:00,1.23325,1.2335,1.2329,1.2333,77900000.0
2009-10-20 18:51:00,1.2333,1.2334,1.23305,1.23305,33400000.0
2009-10-20 18:52:00,1.2331,1.23375,1.2331,1.23355,61400000.0
2009-10-20 18:53:00,1.23355,1.23355,1.2327,1.23275,93500000.0
2009-10-20 18:54:00,1.23275,1.2331,1.23245,1.2331,51500000.0
2009-10-20 18:55:00,1.233,1.2333,1.23245,1.2328,65700000.0
2009-10-20 18:56:00,1.23295,1.23295,1.2328,1.23285,38400000.0
2009-10-20 18:57:00,1.23285,1.23345,1.23285,1.2331,71400000.0
2009-10-20 18:58:00,1.2332,1.23345,1.2329,1.23335,77400000.0
2009-10-20 18:59:00,1.23335,1.2336,1.2332,1.23345,37700000.0
2009-10-20 19:00:00,1.23345,1.23355,1.2329,1.2333,72400000.0
2009-10-20 19:01:00,1.23345,1.23385,1.23315,1.23325,34100000.0
2009-10-20 19:02:00,1.2332,1.23365,1.2331,1.23315,62300000.0
2009-10-20 19:03:00,1.23315,1.2339,1.23295,1.23315,84800000.0
2009-10-20 19:04:00,1.23315,1.23355,1.23265,1.2327,54000000.0
2009-10-20 19:05:00,1.2327,1.23305,1.2327,1.23305,55700000.0
2009-10-20 19:06:00,1.23305,1.23345,1.233,1.23335,44300000.0
2009-10-20 19:07:00,1.23335,1.23365,1.2325,1.2328,101800000.0
2009-10-20 19:08:00,1.23285,1.2334,1.2325,1.2327,182300000.0
2009-10-20 19:09:00,1.2327,1.2329,1.23265,1.23265,51000000.0
2009-10-20 19:10:00,1.23265,1.23265,1.23235,1.23255,38600000.0
2009-10-20 19:11:00,1.23255,1.23255,1.23225,1.23235,36600000.0
2009-10-20 19:12:00,1.23235,1.2324,1.2321,1.2324,52200000.0
2009-10-20 19:13:00,1.2325,1.23295,1.23235,1.23275,106400000.0
2009-10-20 19:14:00,1.2327,1.23305,1.2323,1.23305,67900000.0
2009-10-20 19:15:00,1.233,1.23305,1.23275,1.23295,26000000.0
2009-10-20 19:16:00,1.233,1.233,1.2328,1.23295,21200000.0
2009-10-20 19:17:00,1.23295,1.23305,1.23275,1.23275,36200000.0
2009-10-20 19:18:00,1.2328,1.2331,1.2327,1.2331,30600000.0
2009-10-20 19:19:00,1.2331,1.2331,1.2325,1.2326,78600000.0
2009-10-20 19:20:00,1.2326,1.2327,1.23245,1.2327,61100000.0
2009-10-20 19:21:00,1.2327,1.23295,1.2327,1.23295,32300000.0
2009-10-20 19:22:00,1.23295,1.2331,1.23285,1.2331,85900000.0
2009-10-20 19:23:00,1.2331,1.2331,1.2326,1.2331,46100000.0
2009-10-20 19:24:00,1.23315,1.2333,1.23275,1.2328,64400000.0
2009-10-20 19:25:00,1.2329,1.23295,1.2325,1.23255,36000000.0
2009-10-20 19:26:00,1.23255,1.23295,1.2323,1.2328,88300000.0
2009-10-20 19:27:00,1.2328,1.2328,1.2326,1.2328,32600000.0
2009-10-20 19:28:00,1.2328,1.2329,1.23255,1.2326,29900000.0
2009-10-20 19:29:00,1.2326,1.2332,1.2325,1.2331,42800000.0
2009-10-20 19:30:00,1.2331,1.2332,1.23295,1.2332,23400000.0
2009-10-20 19:31:00,1.2332,1.2334,1.2332,1.23335,29300000.0
2009-10-20 19:32:00,1.2334,1.2335,1.23315,1.2332,53200000.0
2009-10-20 19:33:00,1.2332,1.2333,1.2332,1.2333,14600000.0
2009-10-20 19:34:00,1.23335,1.23345,1.23335,1.23335,9500000.0
2009-10-20 19:35:00,1.23335,1.23335,1.2332,1.2332,11500000.0
2009-10-20 19:36:00,1.2332,1.2333,1.2332,1.2333,28000000.0
2009-10-20 19:37:00,1.2333,1.2333,1.2333,1.2333,3900000.0
2009-10-20 19:38:00,1.2333,1.2333,1.2333,1.2333,8900000.0
2009-10-20 19:39:00,1.23325,1.2333,1.2324,1.23255,61500000.0
2009-10-20 19:40:00,1.23255,1.2331,1.23255,1.2331,67500000.0
2009-10-20 19:41:00,1.2331,1.23325,1.2331,1.23325,4900000.0
2009-10-20 19:42:00,1.2332,1.2334,1.2331,1.2334,40600000.0
2009-10-20 19:43:00,1.2334,1.2334,1.2332,1.2334,15700000.0
2009-10-20 19:44:00,1.23335,1.2334,1.23335,1.2334,7000000.0
2009-10-20 19:45:00,1.23335,1.23395,1.23335,1.2337,69000000.0
2009-10-20 19:46:00,1.23375,1.23375,1.23365,1.23375,13800000.0
2009-10-20 19:47:00,1.23375,1.2338,1.23375,1.23375,15600000.0
2009-10-20 19:48:00,1.23375,1.23415,1.2334,1.23345,64600000.0
2009-10-20 19:49:00,1.23335,1.2334,1.2332,1.23325,60600000.0
2009-10-20 19:50:00,1.2333,1.23345,1.23305,1.23305,61900000.0
2009-10-20 19:51:00,1.233,1.2334,1.2329,1.2334,32600000.0
2009-10-20 19:52:00,1.2334,1.2334,1.23325,1.2333,44400000.0
2009-10-20 19:53:00,1.23345,1.23345,1.233,1.233,64900000.0
2009-10-20 19:54:00,1.23315,1.2332,1.23295,1.23305,40600000.0
2009-10-20 19:55:00,1.23285,1.23305,1.2328,1.23305,33900000.0
2009-10-20 19:56:00,1.233,1.233,1.2327,1.2327,16000000.0
2009-10-20 19:57:00,1.23275,1.23275,1.23265,1.23265,25200000.0
2009-10-20 19:58:00,1.23265,1.23265,1.23225,1.23255,56400000.0
2009-10-20 19:59:00,1.23245,1.23285,1.23225,1.23235,62500000.0
2009-10-20 20:00:00,1.23235,1.2326,1.23205,1.2323,106300000.0
2009-10-20 20:01:00,1.23245,1.23265,1.23225,1.23245,47600000.0
2009-10-20 20:02:00,1.23245,1.23255,1.23245,1.2325,21600000.0
2009-10-20 20:03:00,1.2325,1.23265,1.23245,1.23245,37700000.0
2009-10-20 20:04:00,1.23265,1.2327,1.2326,1.2326,12700000.0
2009-10-20 20:05:00,1.2326,1.2326,1.23255,1.2326,16200000.0
2009-10-20 20:06:00,1.2326,1.233,1.23225,1.23255,88100000.0
2009-10-20 20:07:00,1.23255,1.23295,1.23255,1.2328,39800000.0
2009-10-20 20:08:00,1.2328,1.2328,1.2322,1.2322,38000000.0
2009-10-20 20:09:00,1.2322,1.2322,1.23215,1.23215,5000000.0
2009-10-20 20:10:00,1.23215,1.23215,1.23195,1.23205,22600000.0
2009-10-20 20:11:00,1.23205,1.23215,1.23205,1.23215,37100000.0
2009-10-20 20:12:00,1.23215,1.23235,1.23215,1.23235,20300000.0
2009-10-20 20:13:00,1.23225,1.23235,1.23215,1.2323,34500000.0
2009-10-20 20:14:00,1.2323,1.2324,1.2323,1.23235,50000000.0
2009-10-20 20:15:00,1.23235,1.23265,1.23235,1.23255,61800000.0
2009-10-20 20:16:00,1.23265,1.23285,1.23255,1.23285,74700000.0
2009-10-20 20:17:00,1.23275,1.23285,1.23225,1.2326,124400000.0
2009-10-20 20:18:00,1.2325,1.2327,1.23245,1.23245,42600000.0
2009-10-20 20:19:00,1.23245,1.23275,1.23245,1.2326,91900000.0
2009-10-20 20:20:00,1.2326,1.2326,1.23215,1.2322,101100000.0
2009-10-20 20:21:00,1.23225,1.2323,1.23205,1.23225,51700000.0
2009-10-20 20:22:00,1.23225,1.23245,1.23225,1.23245,50200000.0
2009-10-20 20:23:00,1.2325,1.2325,1.23235,1.23245,22000000.0
2009-10-20 20:24:00,1.23245,1.23255,1.23215,1.23215,44600000.0
2009-10-20 20:25:00,1.2322,1.2322,1.2316,1.2316,57900000.0
2009-10-20 20:26:00,1.2316,1.2319,1.23145,1.2319,58000000.0
2009-10-20 20:27:00,1.23195,1.2321,1.23195,1.2321,43400000.0
2009-10-20 20:28:00,1.2321,1.2329,1.2321,1.23285,31400000.0
2009-10-20 20:29:00,1.23285,1.23375,1.23225,1.2332,146100000.0
2009-10-20 20:30:00,1.23325,1.2334,1.23275,1.23305,85400000.0
2009-10-20 20:31:00,1.2331,1.2331,1.23255,1.23255,35800000.0
2009-10-20 20:32:00,1.23255,1.23265,1.23255,1.2326,49800000.0
2009-10-20 20:33:00,1.23265,1.23315,1.23265,1.2331,65400000.0
2009-10-20 20:34:00,1.23315,1.2332,1.233,1.2332,40800000.0
2009-10-20 20:35:00,1.233,1.2331,1.23295,1.2331,20100000.0
2009-10-20 20:36:00,1.23315,1.2333,1.23315,1.2332,17500000.0
2009-10-20 20:37:00,1.2332,1.2332,1.23295,1.2332,37600000.0
2009-10-20 20:38:00,1.233,1.2333,1.233,1.2333,18500000.0
2009-10-20 20:39:00,1.2333,1.2335,1.2331,1.2335,26800000.0
2009-10-20 20:40:00,1.2332,1.23355,1.2329,1.2331,72400000.0
2009-10-20 20:41:00,1.2331,1.23335,1.233,1.23335,49200000.0
2009-10-20 20:42:00,1.2336,1.23405,1.23335,1.23355,57900000.0
2009-10-20 20:43:00,1.23355,1.2339,1.23355,1.23365,18200000.0
2009-10-20 20:44:00,1.2337,1.23385,1.23345,1.2337,34100000.0
2009-10-20 20:45:00,1.23385,1.23395,1.2337,1.23385,31200000.0
2009-10-20 20:46:00,1.23385,1.23385,1.2329,1.23295,29600000.0
2009-10-20 20:47:00,1.23295,1.23295,1.2329,1.2329,6800000.0
2009-10-20 20:48:00,1.2328,1.2328,1.2326,1.23265,23000000.0
2009-10-20 20:49:00,1.23265,1.2327,1.23225,1.2327,83500000.0
2009-10-20 20:50:00,1.2328,1.2329,1.2323,1.2328,105400000.0
2009-10-20 20:51:00,1.2329,1.23345,1.2328,1.23335,108200000.0
2009-10-20 20:52:00,1.2333,1.23345,1.2332,1.2333,14700000.0
2009-10-20 20:53:00,1.23325,1.2333,1.23295,1.23295,30100000.0
2009-10-20 20:54:00,1.233,1.2332,1.2329,1.23295,39900000.0
2009-10-20 20:55:00,1.2331,1.2331,1.2327,1.233,49200000.0
2009-10-20 20:56:00,1.233,1.233,1.23255,1.2327,55100000.0
2009-10-20 20:57:00,1.23255,1.233,1.23255,1.2329,18900000.0
2009-10-20 20:58:00,1.2329,1.2329,1.2327,1.23285,16600000.0
2009-10-20 20:59:00,1.2327,1.233,1.2327,1.2329,36400000.0
2009-10-20 21:00:00,1.2329,1.23315,1.2327,1.23315,72200000.0
2009-10-20 21:01:00,1.2333,1.23335,1.23325,1.2333,11400000.0
2009-10-20 21:02:00,1.2333,1.23355,1.2333,1.2334,27000000.0
2009-10-20 21:03:00,1.2336,1.2336,1.23275,1.23325,31600000.0
2009-10-20 21:04:00,1.2333,1.2333,1.23325,1.23325,2900000.0
2009-10-20 21:05:00,1.23325,1.2339,1.23325,1.2334,48600000.0
2009-10-20 21:06:00,1.2334,1.23345,1.23305,1.2331,66000000.0
2009-10-20 21:07:00,1.23315,1.23345,1.23295,1.2332,113600000.0
2009-10-20 21:08:00,1.23325,1.23325,1.23245,1.23245,61500000.0
2009-10-20 21:09:00,1.23245,1.2328,1.2322,1.2328,149900000.0
2009-10-20 21:10:00,1.2328,1.2328,1.2322,1.2326,140000000.0
2009-10-20 21:11:00,1.23265,1.2327,1.23265,1.23265,26900000.0
2009-10-20 21:12:00,1.23265,1.23305,1.2326,1.23285,80500000.0
2009-10-20 21:13:00,1.23285,1.233,1.2324,1.23245,109100000.0
2009-10-20 21:14:00,1.23245,1.2326,1.23215,1.2322,131100000.0
2009-10-20 21:15:00,1.2324,1.23245,1.2318,1.23195,32600000.0
2009-10-20 21:16:00,1.23195,1.23245,1.23185,1.2319,57800000.0
2009-10-20 21:17:00,1.23215,1.2324,1.2317,1.2324,66700000.0
2009-10-20 21:18:00,1.2325,1.2328,1.23225,1.23235,43000000.0
2009-10-20 21:19:00,1.2323,1.2324,1.23225,1.23225,19600000.0
2009-10-20 21:20:00,1.2323,1.2324,1.23225,1.23225,16000000.0
2009-10-20 21:21:00,1.23225,1.23245,1.23225,1.23245,11000000.0
2009-10-20 21:22:00,1.2325,1.23275,1.2323,1.2323,21000000.0
2009-10-20 21:23:00,1.2323,1.23235,1.2321,1.23235,11000000.0
2009-10-20 21:24:00,1.2323,1.2324,1.23205,1.23215,20000000.0
2009-10-20 21:25:00,1.2321,1.23225,1.23185,1.23185,42000000.0
2009-10-20 21:26:00,1.23185,1.23225,1.23185,1.23205,38300000.0
2009-10-20 21:27:00,1.23205,1.23205,1.232,1.23205,9700000.0
2009-10-20 21:28:00,1.232,1.23215,1.23195,1.23215,33700000.0
2009-10-20 21:29:00,1.23215,1.23225,1.23205,1.23225,8700000.0
2009-10-20 21:30:00,1.23225,1.23235,1.232,1.2322,26600000.0
2009-10-20 21:31:00,1.2321,1.23245,1.2318,1.23215,73200000.0
2009-10-20 21:32:00,1.23215,1.2323,1.23195,1.232,66400000.0
2009-10-20 21:33:00,1.232,1.232,1.23155,1.2316,34000000.0
2009-10-20 21:34:00,1.23165,1.2318,1.23165,1.2318,36500000.0
2009-10-20 21:35:00,1.2319,1.2321,1.2319,1.2319,54900000.0
2009-10-20 21:36:00,1.2319,1.2319,1.2318,1.2318,10300000.0
2009-10-20 21:37:00,1.23195,1.23195,1.23195,1.23195,3900000.0
2009-10-20 21:38:00,1.23195,1.23195,1.2319,1.2319,9700000.0
2009-10-20 21:39:00,1.2319,1.23195,1.2318,1.23195,9700000.0
2009-10-20 21:40:00,1.232,1.232,1.23195,1.23195,7600000.0
2009-10-20 21:41:00,1.23185,1.23255,1.23185,1.2323,57700000.0
2009-10-20 21:42:00,1.2323,1.2325,1.2323,1.23245,37000000.0
2009-10-20 21:43:00,1.23245,1.2327,1.23215,1.23255,113300000.0
2009-10-20 21:44:00,1.2326,1.23265,1.2323,1.23265,60600000.0
2009-10-20 21:45:00,1.23275,1.23275,1.23265,1.23265,6000000.0
2009-10-20 21:46:00,1.23265,1.23275,1.2326,1.2327,24600000.0
2009-10-20 21:47:00,1.2327,1.23285,1.23265,1.23275,13000000.0
2009-10-20 21:48:00,1.23275,1.23285,1.23275,1.2328,9000000.0
2009-10-20 21:49:00,1.2331,1.2331,1.2328,1.2328,16900000.0
2009-10-20 21:50:00,1.2329,1.23325,1.2327,1.2328,21000000.0
2009-10-20 21:51:00,1.2328,1.2328,1.23235,1.23255,20000000.0
2009-10-20 21:52:00,1.23245,1.2326,1.23225,1.23245,20900000.0
2009-10-20 21:53:00,1.2324,1.23245,1.23235,1.23245,9000000.0
2009-10-20 21:54:00,1.23245,1.23245,1.23225,1.23225,9000000.0
2009-10-20 21:55:00,1.23225,1.2327,1.23225,1.2323,37600000.0
2009-10-20 21:56:00,1.23235,1.2324,1.2322,1.2324,19000000.0
2009-10-20 21:57:00,1.2324,1.2324,1.2322,1.2324,20000000.0
2009-10-20 21:58:00,1.2324,1.23245,1.2321,1.23225,16700000.0
2009-10-20 21:59:00,1.23205,1.2324,1.23195,1.23195,32900000.0
2009-10-20 22:00:00,1.23195,1.2325,1.23185,1.2325,32700000.0
2009-10-20 22:01:00,1.2325,1.23285,1.2322,1.2324,61900000.0
2009-10-20 22:02:00,1.23245,1.23265,1.2323,1.2325,41500000.0
2009-10-20 22:03:00,1.2325,1.2325,1.23235,1.2325,9000000.0
2009-10-20 22:04:00,1.23255,1.23265,1.2322,1.23235,25400000.0
2009-10-20 22:05:00,1.2321,1.2321,1.232,1.23205,11700000.0
2009-10-20 22:06:00,1.23215,1.2322,1.2318,1.23205,23300000.0
2009-10-20 22:07:00,1.2321,1.23215,1.2321,1.23215,5000000.0
2009-10-20 22:08:00,1.23215,1.23245,1.23185,1.2324,43600000.0
2009-10-20 22:09:00,1.2324,1.233,1.2324,1.233,129900000.0
2009-10-20 22:10:00,1.233,1.233,1.23225,1.23265,165800000.0
2009-10-20 22:11:00,1.23265,1.23305,1.2326,1.2328,72000000.0
2009-10-20 22:12:00,1.2329,1.2329,1.23215,1.2325,50500000.0
2009-10-20 22:13:00,1.2325,1.2325,1.23225,1.2325,23900000.0
2009-10-20 22:14:00,1.23245,1.23245,1.23185,1.2321,45600000.0
2009-10-20 22:15:00,1.2323,1.23255,1.2323,1.23255,10400000.0
2009-10-20 22:16:00,1.23245,1.23245,1.23245,1.23245,12400000.0
2009-10-20 22:17:00,1.23255,1.2326,1.2323,1.2323,7000000.0
2009-10-20 22:18:00,1.2323,1.23245,1.23225,1.23235,12000000.0
2009-10-20 22:19:00,1.2323,1.2324,1.2323,1.2324,4000000.0
2009-10-20 22:20:00,1.23205,1.23205,1.23183,1.23197,53200000.0
2009-10-20 22:21:00,1.2322,1.2322,1.2322,1.2322,2700000.0
2009-10-20 22:22:00,1.2322,1.23225,1.2316,1.2316,14300000.0
2009-10-20 22:23:00,1.23135,1.2317,1.23135,1.23165,41300000.0
2009-10-20 22:24:00,1.2316,1.23175,1.23125,1.23175,42800000.0
2009-10-20 22:25:00,1.2317,1.23185,1.2316,1.23185,30500000.0
2009-10-20 22:26:00,1.232,1.2322,1.2318,1.2322,19500000.0
2009-10-20 22:27:00,1.2322,1.23235,1.2321,1.2322,10900000.0
2009-10-20 22:28:00,1.2323,1.2325,1.2322,1.2325,20800000.0
2009-10-20 22:29:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2009-10-20 22:30:00,1.23255,1.23255,1.23245,1.2325,12700000.0
2009-10-20 22:31:00,1.2325,1.2325,1.2325,1.2325,3800000.0
2009-10-20 22:32:00,1.2325,1.23265,1.23245,1.2325,15400000.0
2009-10-20 22:33:00,1.23255,1.23265,1.23225,1.23225,11000000.0
2009-10-20 22:34:00,1.2323,1.23235,1.2323,1.23235,5000000.0
2009-10-20 22:35:00,1.2323,1.2323,1.232,1.23225,14900000.0
2009-10-20 22:36:00,1.23205,1.23225,1.23205,1.23225,9000000.0
2009-10-20 22:37:00,1.2322,1.2323,1.2321,1.2322,15000000.0
2009-10-20 22:38:00,1.23225,1.23265,1.2322,1.23245,27000000.0
2009-10-20 22:39:00,1.2325,1.2327,1.2317,1.2317,45200000.0
2009-10-20 22:40:00,1.23175,1.23215,1.23175,1.23215,18700000.0
2009-10-20 22:41:00,1.2321,1.2327,1.2318,1.2318,15700000.0
2009-10-20 22:42:00,1.23195,1.232,1.2316,1.232,21400000.0
2009-10-20 22:43:00,1.23205,1.2324,1.23195,1.23205,31800000.0
2009-10-20 22:44:00,1.23205,1.2321,1.23205,1.2321,3000000.0
2009-10-20 22:45:00,1.2321,1.2321,1.23175,1.2318,16000000.0
2009-10-20 22:46:00,1.2317,1.2317,1.2315,1.2315,8000000.0
2009-10-20 22:47:00,1.2313,1.23195,1.2309,1.2311,57800000.0
2009-10-20 22:48:00,1.23115,1.23185,1.23115,1.2312,25600000.0
2009-10-20 22:49:00,1.23105,1.2315,1.23045,1.2315,38500000.0
2009-10-20 22:50:00,1.23165,1.2317,1.23165,1.23165,5000000.0
2009-10-20 22:51:00,1.23125,1.23165,1.231,1.23165,10900000.0
2009-10-20 22:52:00,1.23145,1.23145,1.23145,1.23145,1000000.0
2009-10-20 22:53:00,1.23155,1.2319,1.23155,1.23165,38000000.0
2009-10-20 22:54:00,1.23175,1.23205,1.2316,1.23195,40000000.0
2009-10-20 22:55:00,1.23195,1.23195,1.23145,1.2315,55000000.0
2009-10-20 22:56:00,1.2316,1.2321,1.2314,1.2316,87100000.0
2009-10-20 22:57:00,1.23165,1.23185,1.2313,1.2313,61300000.0
2009-10-20 22:58:00,1.23135,1.23205,1.2313,1.2317,24200000.0
2009-10-20 22:59:00,1.2317,1.2321,1.23165,1.232,23800000.0
2009-10-20 23:00:00,1.232,1.23255,1.232,1.23255,17000000.0
2009-10-20 23:01:00,1.232,1.23215,1.232,1.23215,17100000.0
2009-10-20 23:02:00,1.23205,1.23225,1.23205,1.2322,19000000.0
2009-10-20 23:03:00,1.23195,1.23265,1.23195,1.23225,60900000.0
2009-10-20 23:04:00,1.2322,1.2324,1.23185,1.23215,129900000.0
2009-10-20 23:05:00,1.23215,1.2322,1.23095,1.23185,93800000.0
2009-10-20 23:06:00,1.23185,1.2322,1.23135,1.2319,68700000.0
2009-10-20 23:07:00,1.23185,1.23205,1.23135,1.23175,45800000.0
2009-10-20 23:08:00,1.23185,1.23195,1.23135,1.2318,57300000.0
2009-10-20 23:09:00,1.2317,1.23175,1.2313,1.23165,44600000.0
2009-10-20 23:10:00,1.23165,1.23165,1.2308,1.23105,45700000.0
2009-10-20 23:11:00,1.23105,1.2311,1.2308,1.2311,35700000.0
2009-10-20 23:12:00,1.2312,1.23135,1.23115,1.2312,30000000.0
2009-10-20 23:13:00,1.2312,1.2313,1.2312,1.23125,6000000.0
2009-10-20 23:14:00,1.23115,1.23125,1.2305,1.23075,34300000.0
2009-10-20 23:15:00,1.2308,1.23215,1.2307,1.23115,66300000.0
2009-10-20 23:16:00,1.2311,1.2314,1.2308,1.23085,47900000.0
2009-10-20 23:17:00,1.23085,1.2316,1.23085,1.2311,67900000.0
2009-10-20 23:18:00,1.23115,1.2329,1.2311,1.2319,85100000.0
2009-10-20 23:19:00,1.23195,1.2322,1.23095,1.23185,79300000.0
2009-10-20 23:20:00,1.23185,1.23185,1.23185,1.23185,9000000.0
2009-10-20 23:21:00,1.2321,1.2322,1.23175,1.2318,15900000.0
2009-10-20 23:22:00,1.2318,1.23205,1.2318,1.23205,14000000.0
2009-10-20 23:23:00,1.23149,1.23155,1.23149,1.23155,14000000.0
2009-10-20 23:24:00,1.23205,1.23205,1.23165,1.2318,14000000.0
2009-10-20 23:25:00,1.23185,1.23185,1.23135,1.23135,10800000.0
2009-10-20 23:26:00,1.23145,1.23155,1.23145,1.23155,10900000.0
2009-10-20 23:27:00,1.23175,1.23185,1.23175,1.23185,4000000.0
2009-10-20 23:28:00,1.23185,1.23185,1.23135,1.23165,18900000.0
2009-10-20 23:29:00,1.23165,1.23165,1.23165,1.23165,1000000.0
2009-10-20 23:30:00,1.2317,1.2318,1.23135,1.23165,13500000.0
2009-10-20 23:31:00,1.23155,1.23155,1.23135,1.2315,15700000.0
2009-10-20 23:32:00,1.2315,1.2316,1.2315,1.2316,8800000.0
2009-10-20 23:33:00,1.2316,1.23165,1.2316,1.2316,13000000.0
2009-10-20 23:34:00,1.2316,1.2318,1.2316,1.2318,11800000.0
2009-10-20 23:35:00,1.23185,1.23185,1.231,1.23155,27700000.0
2009-10-20 23:36:00,1.23155,1.23155,1.2313,1.2314,15000000.0
2009-10-20 23:37:00,1.2314,1.2314,1.23135,1.2314,7000000.0
2009-10-20 23:38:00,1.23135,1.23145,1.23135,1.23135,8600000.0
2009-10-20 23:39:00,1.23135,1.23135,1.23105,1.2312,13000000.0
2009-10-20 23:40:00,1.23115,1.23125,1.23105,1.23125,9000000.0
2009-10-20 23:41:00,1.2312,1.23125,1.2312,1.23125,4000000.0
2009-10-20 23:42:00,1.2312,1.2312,1.23105,1.2311,17000000.0
2009-10-20 23:43:00,1.2311,1.23125,1.2307,1.23125,42900000.0
2009-10-20 23:44:00,1.23125,1.23125,1.23045,1.23095,38200000.0
2009-10-20 23:45:00,1.23095,1.231,1.2308,1.2309,5000000.0
2009-10-20 23:46:00,1.2316,1.2318,1.2308,1.2311,21700000.0
2009-10-20 23:47:00,1.231,1.2313,1.2307,1.2312,25900000.0
2009-10-20 23:48:00,1.2312,1.2312,1.23095,1.23095,7600000.0
2009-10-20 23:49:00,1.231,1.2312,1.231,1.2311,19000000.0
2009-10-20 23:50:00,1.2311,1.2312,1.23095,1.23095,16000000.0
2009-10-20 23:51:00,1.23095,1.2311,1.23075,1.23085,19000000.0
2009-10-20 23:52:00,1.231,1.23105,1.23085,1.231,4000000.0
2009-10-20 23:53:00,1.2311,1.2313,1.23095,1.2311,12600000.0
2009-10-20 23:54:00,1.2312,1.2312,1.2312,1.2312,2000000.0
2009-10-20 23:55:00,1.2312,1.2313,1.2311,1.23125,20500000.0
2009-10-20 23:56:00,1.23125,1.2314,1.23125,1.2314,12000000.0
2009-10-20 23:57:00,1.2315,1.2317,1.2314,1.2317,17500000.0
2009-10-20 23:58:00,1.23165,1.23165,1.23155,1.2316,11000000.0
2009-10-20 23:59:00,1.23165,1.2319,1.23165,1.2319,16900000.0
2009-10-21 00:00:00,1.2319,1.2319,1.2316,1.2319,45000000.0
2009-10-21 00:01:00,1.232,1.23205,1.232,1.23205,3000000.0
2009-10-21 00:02:00,1.232,1.2322,1.2309,1.23125,104200000.0
2009-10-21 00:03:00,1.23135,1.2317,1.23125,1.2317,39900000.0
2009-10-21 00:04:00,1.23165,1.23165,1.23135,1.2315,5600000.0
2009-10-21 00:05:00,1.2315,1.2319,1.2315,1.2319,46100000.0
2009-10-21 00:06:00,1.23185,1.23185,1.23185,1.23185,1900000.0
2009-10-21 00:07:00,1.23185,1.23185,1.2317,1.23175,51200000.0
2009-10-21 00:08:00,1.23185,1.2325,1.2318,1.23225,46500000.0
2009-10-21 00:09:00,1.2322,1.2322,1.23215,1.2322,8900000.0
2009-10-21 00:10:00,1.23225,1.23255,1.23105,1.2319,38100000.0
2009-10-21 00:11:00,1.232,1.2322,1.23145,1.2322,36600000.0
2009-10-21 00:12:00,1.23185,1.2319,1.23165,1.2319,14900000.0
2009-10-21 00:13:00,1.23185,1.2319,1.23185,1.2319,6000000.0
2009-10-21 00:14:00,1.23185,1.23185,1.23185,1.23185,1900000.0
2009-10-21 00:15:00,1.23185,1.23185,1.23185,1.23185,1900000.0
2009-10-21 00:17:00,1.23185,1.232,1.23185,1.232,10900000.0
2009-10-21 00:18:00,1.2319,1.2319,1.2319,1.2319,1900000.0
2009-10-21 00:19:00,1.2319,1.232,1.23185,1.232,25700000.0
2009-10-21 00:20:00,1.232,1.2322,1.232,1.2321,14900000.0
2009-10-21 00:21:00,1.23215,1.2324,1.23195,1.2324,20800000.0
2009-10-21 00:22:00,1.2323,1.2323,1.2323,1.2323,1900000.0
2009-10-21 00:23:00,1.23245,1.23265,1.23245,1.23265,6900000.0
2009-10-21 00:24:00,1.23255,1.2328,1.23255,1.23265,8900000.0
2009-10-21 00:25:00,1.23265,1.23285,1.23235,1.2324,22000000.0
2009-10-21 00:26:00,1.23235,1.2325,1.23235,1.23235,10900000.0
2009-10-21 00:27:00,1.23225,1.2323,1.23225,1.2323,4000000.0
2009-10-21 00:28:00,1.2321,1.2321,1.2321,1.2321,1900000.0
2009-10-21 00:29:00,1.23225,1.23245,1.23225,1.23245,7000000.0
2009-10-21 00:30:00,1.23245,1.23285,1.23235,1.2328,46500000.0
2009-10-21 00:31:00,1.23285,1.23285,1.2328,1.2328,6000000.0
2009-10-21 00:32:00,1.2327,1.23275,1.23265,1.23275,11800000.0
2009-10-21 00:33:00,1.2327,1.2331,1.2327,1.233,23500000.0
2009-10-21 00:34:00,1.23295,1.23295,1.23285,1.23285,2900000.0
2009-10-21 00:35:00,1.2328,1.2328,1.23235,1.2324,18700000.0
2009-10-21 00:36:00,1.2324,1.23275,1.2324,1.2327,35800000.0
2009-10-21 00:37:00,1.2326,1.23275,1.2326,1.23275,15600000.0
2009-10-21 00:38:00,1.23275,1.2328,1.23275,1.2328,2900000.0
2009-10-21 00:39:00,1.23275,1.23275,1.2326,1.2326,27200000.0
2009-10-21 00:40:00,1.2327,1.23335,1.2327,1.2332,50700000.0
2009-10-21 00:41:00,1.2331,1.2333,1.2328,1.2332,40700000.0
2009-10-21 00:42:00,1.2333,1.2333,1.23325,1.23325,32600000.0
2009-10-21 00:43:00,1.23325,1.2333,1.2332,1.2333,28600000.0
2009-10-21 00:44:00,1.23305,1.2332,1.23305,1.2332,16900000.0
2009-10-21 00:45:00,1.23315,1.23315,1.2327,1.233,52900000.0
2009-10-21 00:46:00,1.233,1.23305,1.233,1.233,11000000.0
2009-10-21 00:47:00,1.233,1.2331,1.233,1.23305,8900000.0
2009-10-21 00:48:00,1.233,1.23305,1.233,1.23305,4100000.0
2009-10-21 00:49:00,1.233,1.233,1.2328,1.23285,17800000.0
2009-10-21 00:50:00,1.2329,1.233,1.2329,1.233,5900000.0
2009-10-21 00:51:00,1.23295,1.23295,1.2329,1.2329,3800000.0
2009-10-21 00:52:00,1.2328,1.2331,1.2328,1.23285,25700000.0
2009-10-21 00:53:00,1.2329,1.23305,1.2329,1.23305,9000000.0
2009-10-21 00:54:00,1.23315,1.2336,1.23315,1.2333,33100000.0
2009-10-21 00:55:00,1.2334,1.2335,1.2332,1.2334,27500000.0
2009-10-21 00:56:00,1.23345,1.2335,1.23345,1.2335,5000000.0
2009-10-21 00:57:00,1.2335,1.2335,1.23285,1.23315,23000000.0
2009-10-21 00:58:00,1.23295,1.23295,1.2325,1.2326,15000000.0
2009-10-21 00:59:00,1.2326,1.23285,1.2323,1.23285,35000000.0
2009-10-21 01:00:00,1.2328,1.23285,1.2326,1.2328,27500000.0
2009-10-21 01:01:00,1.2328,1.2332,1.2328,1.23295,43700000.0
2009-10-21 01:02:00,1.23295,1.2331,1.2329,1.23295,24700000.0
2009-10-21 01:03:00,1.233,1.23355,1.2322,1.23305,61100000.0
2009-10-21 01:04:00,1.2331,1.23355,1.2328,1.2335,71800000.0
2009-10-21 01:05:00,1.2333,1.23365,1.23315,1.23335,100000000.0
2009-10-21 01:06:00,1.23335,1.23395,1.2328,1.23345,105000000.0
2009-10-21 01:07:00,1.23325,1.23325,1.23325,1.23325,2900000.0
2009-10-21 01:08:00,1.23335,1.23375,1.23335,1.23365,49900000.0
2009-10-21 01:09:00,1.23365,1.23375,1.23355,1.23365,41800000.0
2009-10-21 01:10:00,1.23385,1.2343,1.2334,1.23425,210400000.0
2009-10-21 01:11:00,1.2342,1.2343,1.234,1.23405,55000000.0
2009-10-21 01:12:00,1.23405,1.23435,1.23385,1.23385,32800000.0
2009-10-21 01:13:00,1.2338,1.23395,1.23375,1.23395,40600000.0
2009-10-21 01:14:00,1.23385,1.2341,1.2337,1.2341,88300000.0
2009-10-21 01:15:00,1.2341,1.2342,1.2331,1.2331,57400000.0
2009-10-21 01:16:00,1.23295,1.2339,1.2328,1.2339,42800000.0
2009-10-21 01:17:00,1.2339,1.23435,1.2338,1.23435,39900000.0
2009-10-21 01:18:00,1.23435,1.23435,1.23435,1.23435,11000000.0
2009-10-21 01:19:00,1.23435,1.23435,1.23435,1.23435,8000000.0
2009-10-21 01:20:00,1.23435,1.23435,1.2336,1.2336,19600000.0
2009-10-21 01:21:00,1.2336,1.23405,1.2336,1.23385,41700000.0
2009-10-21 01:22:00,1.23385,1.23395,1.23365,1.2338,38000000.0
2009-10-21 01:23:00,1.2339,1.23425,1.23375,1.234,117400000.0
2009-10-21 01:24:00,1.2339,1.23405,1.2339,1.23395,17500000.0
2009-10-21 01:25:00,1.23395,1.2342,1.23395,1.23405,43700000.0
2009-10-21 01:26:00,1.23405,1.2343,1.23405,1.23425,13000000.0
2009-10-21 01:27:00,1.23435,1.23435,1.234,1.23415,42900000.0
2009-10-21 01:28:00,1.23425,1.23425,1.23425,1.23425,1000000.0
2009-10-21 01:29:00,1.2342,1.23435,1.2342,1.2342,16000000.0
2009-10-21 01:30:00,1.2342,1.23525,1.2342,1.23525,45900000.0
2009-10-21 01:31:00,1.23525,1.23535,1.23515,1.23535,44100000.0
2009-10-21 01:32:00,1.23545,1.23545,1.2346,1.23525,24000000.0
2009-10-21 01:33:00,1.23525,1.23525,1.23525,1.23525,16000000.0
2009-10-21 01:34:00,1.23525,1.23525,1.23525,1.23525,31000000.0
2009-10-21 01:35:00,1.23525,1.23525,1.23395,1.2341,55700000.0
2009-10-21 01:36:00,1.2341,1.23445,1.23385,1.23415,61200000.0
2009-10-21 01:37:00,1.2341,1.2341,1.23405,1.23405,6900000.0
2009-10-21 01:38:00,1.23405,1.23405,1.23385,1.23395,14000000.0
2009-10-21 01:39:00,1.2339,1.2339,1.2339,1.2339,1900000.0
2009-10-21 01:40:00,1.234,1.2342,1.234,1.2342,16900000.0
2009-10-21 01:41:00,1.23425,1.2344,1.23425,1.23435,40200000.0
2009-10-21 01:42:00,1.23435,1.2346,1.2338,1.23385,71900000.0
2009-10-21 01:43:00,1.23395,1.234,1.23355,1.23385,46700000.0
2009-10-21 01:44:00,1.2338,1.23405,1.2338,1.23405,40400000.0
2009-10-21 01:45:00,1.234,1.2341,1.23395,1.234,21000000.0
2009-10-21 01:46:00,1.234,1.2341,1.2314,1.23205,190000000.0
2009-10-21 01:47:00,1.23205,1.23215,1.2301,1.23055,278600000.0
2009-10-21 01:48:00,1.23055,1.2316,1.22935,1.2312,299600000.0
2009-10-21 01:49:00,1.2312,1.23165,1.22935,1.23115,208500000.0
2009-10-21 01:50:00,1.2313,1.23195,1.2304,1.2308,208900000.0
2009-10-21 01:51:00,1.2309,1.2323,1.2302,1.23195,415600000.0
2009-10-21 01:52:00,1.232,1.2322,1.2317,1.232,118000000.0
2009-10-21 01:53:00,1.2321,1.2333,1.2319,1.2329,169900000.0
2009-10-21 01:54:00,1.2329,1.2335,1.23235,1.2324,140500000.0
2009-10-21 01:55:00,1.2325,1.2331,1.2325,1.23305,110500000.0
2009-10-21 01:56:00,1.23295,1.23325,1.2325,1.23295,127300000.0
2009-10-21 01:57:00,1.2326,1.23325,1.2322,1.2329,116200000.0
2009-10-21 01:58:00,1.2329,1.23295,1.2315,1.2323,101300000.0
2009-10-21 01:59:00,1.23235,1.23245,1.23095,1.2317,237300000.0
2009-10-21 02:00:00,1.23165,1.2318,1.23065,1.2312,147000000.0
2009-10-21 02:01:00,1.2312,1.23135,1.2303,1.2303,155300000.0
2009-10-21 02:02:00,1.2303,1.23085,1.22995,1.2302,100100000.0
2009-10-21 02:03:00,1.2301,1.23045,1.22925,1.2304,125100000.0
2009-10-21 02:04:00,1.23035,1.23075,1.2295,1.22975,153000000.0
2009-10-21 02:05:00,1.22975,1.2308,1.22975,1.23035,130900000.0
2009-10-21 02:06:00,1.23035,1.23135,1.23015,1.2312,122800000.0
2009-10-21 02:07:00,1.2312,1.2314,1.23095,1.2311,65800000.0
2009-10-21 02:08:00,1.23115,1.23135,1.231,1.2311,57200000.0
2009-10-21 02:09:00,1.2311,1.2315,1.231,1.23135,54500000.0
2009-10-21 02:10:00,1.2313,1.2317,1.23025,1.23145,73300000.0
2009-10-21 02:11:00,1.2314,1.232,1.23135,1.2317,36900000.0
2009-10-21 02:12:00,1.23175,1.23185,1.2315,1.23165,27000000.0
2009-10-21 02:13:00,1.23165,1.2317,1.23165,1.2317,7000000.0
2009-10-21 02:14:00,1.2317,1.2318,1.23125,1.2315,29000000.0
2009-10-21 02:15:00,1.2317,1.2319,1.2315,1.2318,43000000.0
2009-10-21 02:16:00,1.23185,1.2321,1.2315,1.23185,89400000.0
2009-10-21 02:17:00,1.23185,1.232,1.2315,1.2318,222300000.0
2009-10-21 02:18:00,1.2318,1.2319,1.2315,1.23165,49700000.0
2009-10-21 02:19:00,1.23175,1.232,1.2315,1.23165,96900000.0
2009-10-21 02:20:00,1.23165,1.2322,1.2313,1.23175,119900000.0
2009-10-21 02:21:00,1.2317,1.2319,1.2315,1.23185,116100000.0
2009-10-21 02:22:00,1.2318,1.2319,1.23165,1.2318,57200000.0
2009-10-21 02:23:00,1.2317,1.2317,1.23135,1.23165,40500000.0
2009-10-21 02:24:00,1.23165,1.232,1.23155,1.23175,61800000.0
2009-10-21 02:25:00,1.23195,1.23195,1.23135,1.23135,40500000.0
2009-10-21 02:26:00,1.2314,1.2316,1.2312,1.23155,90600000.0
2009-10-21 02:27:00,1.23155,1.23185,1.2308,1.23135,69100000.0
2009-10-21 02:28:00,1.2314,1.23175,1.2312,1.2312,40100000.0
2009-10-21 02:29:00,1.2312,1.2313,1.231,1.2312,52800000.0
2009-10-21 02:30:00,1.2312,1.23125,1.23095,1.23105,42800000.0
2009-10-21 02:31:00,1.2311,1.23145,1.23075,1.23095,45800000.0
2009-10-21 02:32:00,1.2309,1.23105,1.23055,1.23085,59900000.0
2009-10-21 02:33:00,1.23085,1.2309,1.23055,1.23055,47800000.0
2009-10-21 02:34:00,1.2305,1.23075,1.23035,1.2306,41800000.0
2009-10-21 02:35:00,1.23065,1.2309,1.2306,1.2308,40700000.0
2009-10-21 02:36:00,1.2308,1.23085,1.2305,1.23065,39900000.0
2009-10-21 02:37:00,1.23065,1.2312,1.2305,1.23085,84000000.0
2009-10-21 02:38:00,1.2308,1.23085,1.23015,1.23015,76800000.0
2009-10-21 02:39:00,1.23015,1.23105,1.22985,1.23085,125700000.0
2009-10-21 02:40:00,1.23045,1.23075,1.2304,1.23065,51900000.0
2009-10-21 02:41:00,1.23065,1.2311,1.23,1.23095,126400000.0
2009-10-21 02:42:00,1.23095,1.23115,1.23095,1.23115,41100000.0
2009-10-21 02:43:00,1.2311,1.2314,1.2306,1.23075,69700000.0
2009-10-21 02:44:00,1.23075,1.23075,1.23035,1.2306,38600000.0
2009-10-21 02:45:00,1.2306,1.2306,1.22955,1.2296,49400000.0
2009-10-21 02:46:00,1.2297,1.23005,1.2291,1.23005,50300000.0
2009-10-21 02:47:00,1.22945,1.22975,1.2292,1.22935,94300000.0
2009-10-21 02:48:00,1.2294,1.23,1.22935,1.22985,72500000.0
2009-10-21 02:49:00,1.2299,1.2299,1.22975,1.22975,38900000.0
2009-10-21 02:50:00,1.22975,1.2301,1.2297,1.2301,99000000.0
2009-10-21 02:51:00,1.2301,1.23015,1.22995,1.22995,22100000.0
2009-10-21 02:52:00,1.23,1.23,1.23,1.23,3000000.0
2009-10-21 02:53:00,1.23015,1.2303,1.23005,1.2302,38000000.0
2009-10-21 02:54:00,1.2302,1.2303,1.22995,1.22995,38000000.0
2009-10-21 02:55:00,1.22995,1.23035,1.22995,1.23015,63800000.0
2009-10-21 02:56:00,1.23015,1.2304,1.22985,1.23,58100000.0
2009-10-21 02:57:00,1.22995,1.23,1.22995,1.22995,98000000.0
2009-10-21 02:58:00,1.22995,1.2303,1.22995,1.23025,38800000.0
2009-10-21 02:59:00,1.23015,1.2302,1.22985,1.22995,54600000.0
2009-10-21 03:00:00,1.22995,1.22995,1.22995,1.22995,48000000.0
2009-10-21 03:01:00,1.22995,1.22995,1.22995,1.22995,60100000.0
2009-10-21 03:02:00,1.22995,1.22995,1.22995,1.22995,68000000.0
2009-10-21 03:03:00,1.22995,1.2305,1.22985,1.23025,89100000.0
2009-10-21 03:04:00,1.2304,1.2304,1.23025,1.2303,38500000.0
2009-10-21 03:05:00,1.2303,1.23045,1.23005,1.23035,53400000.0
2009-10-21 03:06:00,1.23035,1.2305,1.2302,1.2305,67600000.0
2009-10-21 03:07:00,1.2305,1.2307,1.2304,1.2304,58600000.0
2009-10-21 03:08:00,1.2305,1.2306,1.23035,1.23045,38400000.0
2009-10-21 03:09:00,1.2305,1.23095,1.2305,1.23095,70900000.0
2009-10-21 03:10:00,1.2309,1.23105,1.23075,1.2309,56800000.0
2009-10-21 03:11:00,1.23055,1.2309,1.2304,1.2308,44500000.0
2009-10-21 03:12:00,1.2308,1.2313,1.2304,1.2309,82500000.0
2009-10-21 03:13:00,1.23095,1.2311,1.23095,1.231,24800000.0
2009-10-21 03:14:00,1.231,1.2314,1.23095,1.23095,34100000.0
2009-10-21 03:15:00,1.23075,1.2312,1.23075,1.23105,49200000.0
2009-10-21 03:16:00,1.231,1.23105,1.2305,1.23105,50200000.0
2009-10-21 03:17:00,1.2305,1.2309,1.2304,1.2307,54000000.0
2009-10-21 03:18:00,1.2307,1.2309,1.23065,1.2307,18000000.0
2009-10-21 03:19:00,1.23075,1.2309,1.23065,1.2307,23000000.0
2009-10-21 03:20:00,1.2307,1.2307,1.2307,1.2307,13000000.0
2009-10-21 03:21:00,1.2307,1.23095,1.2307,1.23095,27100000.0
2009-10-21 03:22:00,1.2309,1.2311,1.2309,1.23095,28400000.0
2009-10-21 03:23:00,1.2307,1.23125,1.23065,1.23125,29800000.0
2009-10-21 03:24:00,1.23125,1.2314,1.2309,1.23125,50800000.0
2009-10-21 03:25:00,1.23125,1.23155,1.23115,1.2314,37600000.0
2009-10-21 03:26:00,1.2315,1.2317,1.23145,1.2317,60800000.0
2009-10-21 03:27:00,1.2316,1.23175,1.2311,1.23145,36700000.0
2009-10-21 03:28:00,1.2314,1.2314,1.2313,1.2313,4000000.0
2009-10-21 03:29:00,1.2313,1.23135,1.23105,1.2311,21900000.0
2009-10-21 03:30:00,1.2311,1.23125,1.2311,1.2312,15700000.0
2009-10-21 03:31:00,1.2312,1.2312,1.2305,1.23095,59900000.0
2009-10-21 03:32:00,1.23075,1.231,1.23075,1.231,12000000.0
2009-10-21 03:33:00,1.23095,1.23105,1.23095,1.231,5000000.0
2009-10-21 03:34:00,1.231,1.23105,1.2309,1.23105,16000000.0
2009-10-21 03:35:00,1.2311,1.23125,1.231,1.2312,17800000.0
2009-10-21 03:36:00,1.23125,1.23135,1.2312,1.2312,27100000.0
2009-10-21 03:37:00,1.2312,1.23125,1.23075,1.23105,46900000.0
2009-10-21 03:38:00,1.23085,1.231,1.2304,1.2306,34500000.0
2009-10-21 03:39:00,1.2306,1.231,1.23055,1.2307,20800000.0
2009-10-21 03:40:00,1.2307,1.2308,1.23045,1.23065,19000000.0
2009-10-21 03:41:00,1.23055,1.23155,1.23055,1.23145,19600000.0
2009-10-21 03:42:00,1.23145,1.23155,1.23145,1.23145,12000000.0
2009-10-21 03:43:00,1.2312,1.23125,1.23115,1.23115,6000000.0
2009-10-21 03:44:00,1.23135,1.2314,1.2312,1.2312,12900000.0
2009-10-21 03:45:00,1.23115,1.23125,1.2309,1.23115,43000000.0
2009-10-21 03:46:00,1.23115,1.23115,1.23055,1.23085,58100000.0
2009-10-21 03:47:00,1.23085,1.23095,1.23055,1.23085,46000000.0
2009-10-21 03:48:00,1.23085,1.2311,1.23075,1.23095,41100000.0
2009-10-21 03:49:00,1.2308,1.231,1.2308,1.2309,17000000.0
2009-10-21 03:50:00,1.2309,1.2313,1.23085,1.2312,61900000.0
2009-10-21 03:51:00,1.2312,1.23145,1.2312,1.23145,23100000.0
2009-10-21 03:52:00,1.2314,1.23175,1.2308,1.2308,68300000.0
2009-10-21 03:53:00,1.23085,1.2312,1.23085,1.2311,57100000.0
2009-10-21 03:54:00,1.23115,1.2314,1.23095,1.231,33800000.0
2009-10-21 03:55:00,1.231,1.23135,1.23095,1.23135,53100000.0
2009-10-21 03:56:00,1.23125,1.23135,1.23075,1.2309,40500000.0
2009-10-21 03:57:00,1.2307,1.23125,1.23045,1.23105,113800000.0
2009-10-21 03:58:00,1.23105,1.2314,1.2304,1.2314,120400000.0
2009-10-21 03:59:00,1.23135,1.23135,1.2308,1.2313,54400000.0
2009-10-21 04:00:00,1.2313,1.23185,1.23035,1.2315,174600000.0
2009-10-21 04:01:00,1.2316,1.23185,1.23115,1.23115,75500000.0
2009-10-21 04:02:00,1.23105,1.2317,1.23,1.2317,271600000.0
2009-10-21 04:03:00,1.2317,1.23185,1.2298,1.23,159900000.0
2009-10-21 04:04:00,1.23005,1.23145,1.23005,1.23135,152800000.0
2009-10-21 04:05:00,1.2314,1.23145,1.23105,1.23115,99700000.0
2009-10-21 04:06:00,1.231,1.2315,1.23075,1.23085,108600000.0
2009-10-21 04:07:00,1.2309,1.23175,1.2309,1.2315,113100000.0
2009-10-21 04:08:00,1.23155,1.2316,1.23115,1.23115,81500000.0
2009-10-21 04:09:00,1.2311,1.23135,1.23095,1.2313,66000000.0
2009-10-21 04:10:00,1.2313,1.23145,1.2308,1.2311,147800000.0
2009-10-21 04:11:00,1.2312,1.2318,1.23105,1.2315,109200000.0
2009-10-21 04:12:00,1.2314,1.2317,1.23105,1.2314,105300000.0
2009-10-21 04:13:00,1.23135,1.23145,1.2311,1.23145,80900000.0
2009-10-21 04:14:00,1.2314,1.2317,1.2312,1.2315,107700000.0
2009-10-21 04:15:00,1.2315,1.23175,1.2314,1.2316,93600000.0
2009-10-21 04:16:00,1.2316,1.23165,1.2313,1.2315,61100000.0
2009-10-21 04:17:00,1.2314,1.2316,1.23135,1.2316,45800000.0
2009-10-21 04:18:00,1.2316,1.2318,1.2315,1.2316,53400000.0
2009-10-21 04:19:00,1.23155,1.23155,1.23145,1.23145,6000000.0
2009-10-21 04:20:00,1.23135,1.2316,1.2313,1.23155,42900000.0
2009-10-21 04:21:00,1.23155,1.2316,1.23055,1.2309,239500000.0
2009-10-21 04:22:00,1.23085,1.231,1.23055,1.2309,72400000.0
2009-10-21 04:23:00,1.23085,1.231,1.23075,1.23075,32900000.0
2009-10-21 04:24:00,1.23075,1.2309,1.23075,1.2308,32900000.0
2009-10-21 04:25:00,1.2308,1.2308,1.2308,1.2308,1900000.0
2009-10-21 04:26:00,1.2308,1.231,1.23065,1.23095,54100000.0
2009-10-21 04:27:00,1.23095,1.2313,1.23095,1.2313,75500000.0
2009-10-21 04:28:00,1.23125,1.23125,1.2301,1.2305,115400000.0
2009-10-21 04:29:00,1.23065,1.23085,1.23035,1.23045,97800000.0
2009-10-21 04:30:00,1.2304,1.2306,1.2301,1.23025,62500000.0
2009-10-21 04:31:00,1.23025,1.2305,1.23025,1.2305,15000000.0
2009-10-21 04:32:00,1.2305,1.23065,1.2304,1.2306,43700000.0
2009-10-21 04:33:00,1.23055,1.23055,1.2305,1.2305,9000000.0
2009-10-21 04:34:00,1.2304,1.2304,1.2302,1.2302,37300000.0
2009-10-21 04:35:00,1.2302,1.2307,1.23,1.2305,63000000.0
2009-10-21 04:36:00,1.23055,1.23075,1.23035,1.23065,23000000.0
2009-10-21 04:37:00,1.23055,1.23075,1.2305,1.2307,20000000.0
2009-10-21 04:38:00,1.2307,1.2309,1.23055,1.2309,22000000.0
2009-10-21 04:39:00,1.23055,1.23085,1.2305,1.23055,26000000.0
2009-10-21 04:40:00,1.2306,1.23065,1.23015,1.23035,40000000.0
2009-10-21 04:41:00,1.2303,1.23045,1.2302,1.2303,20000000.0
2009-10-21 04:42:00,1.2303,1.2306,1.2301,1.23025,32600000.0
2009-10-21 04:43:00,1.2302,1.23045,1.2302,1.23045,7900000.0
2009-10-21 04:44:00,1.23055,1.23065,1.23025,1.23055,35000000.0
2009-10-21 04:45:00,1.23055,1.2306,1.2304,1.23045,11000000.0
2009-10-21 04:46:00,1.2305,1.2306,1.2299,1.23025,68900000.0
2009-10-21 04:47:00,1.2299,1.23035,1.22985,1.23015,139700000.0
2009-10-21 04:48:00,1.2302,1.2306,1.22985,1.2302,140000000.0
2009-10-21 04:49:00,1.2302,1.23065,1.23015,1.23065,30000000.0
2009-10-21 04:50:00,1.2307,1.2309,1.2298,1.22995,124200000.0
2009-10-21 04:51:00,1.22995,1.23005,1.22995,1.22995,122600000.0
2009-10-21 04:52:00,1.22995,1.23005,1.22995,1.22995,49000000.0
2009-10-21 04:53:00,1.22995,1.22995,1.22995,1.22995,144000000.0
2009-10-21 04:54:00,1.22995,1.22995,1.22995,1.22995,96000000.0
2009-10-21 04:55:00,1.22995,1.22995,1.22985,1.22995,154600000.0
2009-10-21 04:56:00,1.22995,1.23015,1.2299,1.23005,51700000.0
2009-10-21 04:57:00,1.23005,1.2304,1.23,1.23035,28000000.0
2009-10-21 04:58:00,1.23035,1.2304,1.2303,1.23035,20000000.0
2009-10-21 04:59:00,1.23035,1.23035,1.22995,1.22995,57000000.0
2009-10-21 05:00:00,1.22995,1.23,1.22995,1.22995,44600000.0
2009-10-21 05:01:00,1.22995,1.22995,1.22905,1.2294,61200000.0
2009-10-21 05:02:00,1.22935,1.2296,1.22935,1.2296,10000000.0
2009-10-21 05:03:00,1.2296,1.22975,1.22955,1.22955,11000000.0
2009-10-21 05:04:00,1.22975,1.2298,1.2297,1.2298,7000000.0
2009-10-21 05:05:00,1.2298,1.23,1.2298,1.22985,13000000.0
2009-10-21 05:06:00,1.22975,1.2298,1.22975,1.2298,10000000.0
2009-10-21 05:07:00,1.2299,1.23,1.2298,1.23,13100000.0
2009-10-21 05:08:00,1.23,1.23015,1.2299,1.23,27000000.0
2009-10-21 05:09:00,1.2299,1.2299,1.2297,1.2299,26000000.0
2009-10-21 05:10:00,1.2299,1.23005,1.22975,1.22995,26000000.0
2009-10-21 05:11:00,1.2299,1.23005,1.22985,1.22995,20000000.0
2009-10-21 05:12:00,1.22995,1.23,1.22995,1.22995,4000000.0
2009-10-21 05:13:00,1.22975,1.23015,1.22975,1.23005,27800000.0
2009-10-21 05:14:00,1.23005,1.2307,1.23005,1.2302,55000000.0
2009-10-21 05:15:00,1.2304,1.2306,1.23015,1.2302,38000000.0
2009-10-21 05:16:00,1.23025,1.23085,1.23005,1.23085,44000000.0
2009-10-21 05:17:00,1.23065,1.2308,1.2305,1.23065,26800000.0
2009-10-21 05:18:00,1.2306,1.2308,1.2304,1.2308,22700000.0
2009-10-21 05:19:00,1.2304,1.23055,1.23035,1.23035,31900000.0
2009-10-21 05:20:00,1.23035,1.23035,1.23015,1.2302,10000000.0
2009-10-21 05:21:00,1.2302,1.23035,1.2302,1.23025,15000000.0
2009-10-21 05:22:00,1.22983,1.2299,1.22977,1.22985,15000000.0
2009-10-21 05:23:00,1.2301,1.2301,1.2301,1.2301,1900000.0
2009-10-21 05:24:00,1.23025,1.2303,1.2301,1.23025,8000000.0
2009-10-21 05:25:00,1.23,1.2302,1.23,1.2302,5900000.0
2009-10-21 05:26:00,1.23005,1.23015,1.23005,1.23015,7200000.0
2009-10-21 05:27:00,1.2301,1.23035,1.2301,1.2303,11000000.0
2009-10-21 05:28:00,1.23035,1.23045,1.23025,1.23025,26000000.0
2009-10-21 05:29:00,1.2303,1.23035,1.23025,1.23035,5000000.0
2009-10-21 05:30:00,1.23015,1.23045,1.2299,1.2302,74200000.0
2009-10-21 05:31:00,1.23005,1.23005,1.2299,1.23005,11900000.0
2009-10-21 05:32:00,1.2301,1.23045,1.23,1.23,45000000.0
2009-10-21 05:33:00,1.23,1.23075,1.2299,1.2299,76000000.0
2009-10-21 05:34:00,1.2298,1.231,1.22955,1.23095,142600000.0
2009-10-21 05:35:00,1.23095,1.23095,1.2304,1.23045,32000000.0
2009-10-21 05:36:00,1.23035,1.23035,1.22985,1.23005,22000000.0
2009-10-21 05:37:00,1.23005,1.2302,1.23005,1.23005,10000000.0
2009-10-21 05:38:00,1.2301,1.23015,1.22985,1.23005,22000000.0
2009-10-21 05:39:00,1.23005,1.2301,1.2295,1.22975,46700000.0
2009-10-21 05:40:00,1.22975,1.22975,1.22975,1.22975,7000000.0
2009-10-21 05:41:00,1.22975,1.2298,1.22975,1.22975,10000000.0
2009-10-21 05:42:00,1.22975,1.22995,1.22935,1.22955,29000000.0
2009-10-21 05:43:00,1.22935,1.2295,1.22935,1.22945,17000000.0
2009-10-21 05:44:00,1.2294,1.2296,1.22915,1.2293,37000000.0
2009-10-21 05:45:00,1.22935,1.22945,1.229,1.2291,37200000.0
2009-10-21 05:46:00,1.22905,1.22945,1.22905,1.2294,56800000.0
2009-10-21 05:47:00,1.2296,1.22965,1.22915,1.22955,49300000.0
2009-10-21 05:48:00,1.22955,1.22975,1.2295,1.2295,29200000.0
2009-10-21 05:49:00,1.2295,1.22965,1.2295,1.22965,20900000.0
2009-10-21 05:50:00,1.22965,1.22995,1.22965,1.2298,63000000.0
2009-10-21 05:51:00,1.22975,1.2299,1.22965,1.2297,30600000.0
2009-10-21 05:52:00,1.22975,1.23,1.22975,1.23,40100000.0
2009-10-21 05:53:00,1.23,1.23035,1.2299,1.2303,46100000.0
2009-10-21 05:54:00,1.23035,1.23035,1.23025,1.2303,8000000.0
2009-10-21 05:55:00,1.23025,1.23025,1.23025,1.23025,2000000.0
2009-10-21 05:56:00,1.23025,1.23025,1.23025,1.23025,1900000.0
2009-10-21 05:57:00,1.22903,1.22981,1.22903,1.22953,41000000.0
2009-10-21 05:58:00,1.23025,1.23055,1.2302,1.2305,53000000.0
2009-10-21 05:59:00,1.2305,1.23065,1.2304,1.2305,30700000.0
2009-10-21 06:00:00,1.23055,1.23055,1.23035,1.2304,46200000.0
2009-10-21 06:01:00,1.2304,1.2306,1.2303,1.23055,47600000.0
2009-10-21 06:02:00,1.23055,1.2307,1.2302,1.2302,61900000.0
2009-10-21 06:03:00,1.23025,1.23045,1.23025,1.23035,39000000.0
2009-10-21 06:04:00,1.23035,1.2305,1.23035,1.2304,33000000.0
2009-10-21 06:05:00,1.2304,1.2305,1.2304,1.2304,14000000.0
2009-10-21 06:06:00,1.23045,1.23055,1.23025,1.2303,20900000.0
2009-10-21 06:07:00,1.23025,1.23055,1.23025,1.2304,22800000.0
2009-10-21 06:08:00,1.2305,1.2305,1.23035,1.2304,18900000.0
2009-10-21 06:09:00,1.2303,1.2303,1.2303,1.2303,6000000.0
2009-10-21 06:10:00,1.2301,1.23065,1.2296,1.2305,104200000.0
2009-10-21 06:11:00,1.23055,1.2309,1.23015,1.23035,105700000.0
2009-10-21 06:12:00,1.23035,1.2307,1.22995,1.2302,62300000.0
2009-10-21 06:13:00,1.23,1.2306,1.23,1.2305,80400000.0
2009-10-21 06:14:00,1.23045,1.2309,1.23005,1.2309,102300000.0
2009-10-21 06:15:00,1.2308,1.2309,1.23025,1.23035,154100000.0
2009-10-21 06:16:00,1.23035,1.23045,1.2303,1.23045,115500000.0
2009-10-21 06:17:00,1.23035,1.23045,1.2302,1.2302,146100000.0
2009-10-21 06:18:00,1.23055,1.23085,1.23055,1.2308,42600000.0
2009-10-21 06:19:00,1.2311,1.2311,1.23035,1.23075,49000000.0
2009-10-21 06:20:00,1.2308,1.23105,1.2308,1.2309,15000000.0
2009-10-21 06:21:00,1.23085,1.23095,1.23085,1.23085,6000000.0
2009-10-21 06:22:00,1.2309,1.231,1.23085,1.23085,6000000.0
2009-10-21 06:23:00,1.2309,1.23115,1.23085,1.23085,38000000.0
2009-10-21 06:24:00,1.2309,1.2309,1.2307,1.2308,17000000.0
2009-10-21 06:25:00,1.23075,1.231,1.23055,1.231,30800000.0
2009-10-21 06:26:00,1.2309,1.23105,1.2307,1.23085,46300000.0
2009-10-21 06:27:00,1.23085,1.23095,1.23085,1.2309,36100000.0
2009-10-21 06:28:00,1.23095,1.231,1.2309,1.23095,31100000.0
2009-10-21 06:29:00,1.23085,1.23095,1.23075,1.23095,33400000.0
2009-10-21 06:30:00,1.23095,1.23095,1.22985,1.2299,68700000.0
2009-10-21 06:31:00,1.23,1.23025,1.23,1.23005,24000000.0
2009-10-21 06:32:00,1.23005,1.23035,1.2299,1.23025,28700000.0
2009-10-21 06:33:00,1.23025,1.2306,1.2298,1.2306,43300000.0
2009-10-21 06:34:00,1.2306,1.23065,1.2302,1.2306,53800000.0
2009-10-21 06:35:00,1.2305,1.231,1.2304,1.23045,55900000.0
2009-10-21 06:36:00,1.23045,1.2308,1.23025,1.2307,76000000.0
2009-10-21 06:37:00,1.23045,1.23055,1.2304,1.23045,13000000.0
2009-10-21 06:38:00,1.2304,1.23045,1.22995,1.2302,41700000.0
2009-10-21 06:39:00,1.2301,1.2303,1.2298,1.2299,37700000.0
2009-10-21 06:40:00,1.22985,1.23005,1.2295,1.22975,60400000.0
2009-10-21 06:41:00,1.22985,1.23055,1.2298,1.2304,71200000.0
2009-10-21 06:42:00,1.2304,1.23055,1.23005,1.2301,39000000.0
2009-10-21 06:43:00,1.23005,1.23035,1.22995,1.2301,39100000.0
2009-10-21 06:44:00,1.2301,1.23035,1.2299,1.22995,48000000.0
2009-10-21 06:45:00,1.2299,1.22995,1.22955,1.22965,86400000.0
2009-10-21 06:46:00,1.22965,1.22985,1.22955,1.22985,73900000.0
2009-10-21 06:47:00,1.23,1.23025,1.2298,1.23,78300000.0
2009-10-21 06:48:00,1.23005,1.23015,1.22995,1.23,57100000.0
2009-10-21 06:49:00,1.2301,1.2302,1.2299,1.23005,58800000.0
2009-10-21 06:50:00,1.2301,1.23015,1.23,1.23,20300000.0
2009-10-21 06:51:00,1.22995,1.23005,1.22975,1.22975,29100000.0
2009-10-21 06:52:00,1.22975,1.23005,1.22975,1.22995,77000000.0
2009-10-21 06:53:00,1.23,1.23,1.22975,1.23,44700000.0
2009-10-21 06:54:00,1.22995,1.22995,1.2296,1.22965,49700000.0
2009-10-21 06:55:00,1.22965,1.23015,1.2296,1.22985,30200000.0
2009-10-21 06:56:00,1.23,1.23,1.2299,1.22995,14000000.0
2009-10-21 06:57:00,1.2299,1.23005,1.2299,1.23005,16000000.0
2009-10-21 06:58:00,1.23,1.2301,1.22995,1.23,50300000.0
2009-10-21 06:59:00,1.23,1.2304,1.23,1.23035,22400000.0
2009-10-21 07:00:00,1.2305,1.2305,1.23015,1.23015,19900000.0
2009-10-21 07:01:00,1.23005,1.2302,1.22995,1.23,19600000.0
2009-10-21 07:02:00,1.23,1.23055,1.23,1.23035,77800000.0
2009-10-21 07:03:00,1.23035,1.23035,1.2298,1.2299,41900000.0
2009-10-21 07:04:00,1.2299,1.23,1.2299,1.22995,11400000.0
2009-10-21 07:05:00,1.22995,1.23,1.2298,1.2299,27400000.0
2009-10-21 07:06:00,1.2298,1.2301,1.2298,1.23,29300000.0
2009-10-21 07:07:00,1.23,1.2302,1.2298,1.2299,30200000.0
2009-10-21 07:08:00,1.2299,1.23015,1.2299,1.23,94900000.0
2009-10-21 07:09:00,1.23,1.2304,1.22995,1.2304,53600000.0
2009-10-21 07:10:00,1.23035,1.23035,1.22995,1.2301,57500000.0
2009-10-21 07:11:00,1.2301,1.2301,1.2301,1.2301,3800000.0
2009-10-21 07:12:00,1.2301,1.2302,1.2301,1.2302,3800000.0
2009-10-21 07:13:00,1.2302,1.2302,1.22965,1.22985,63100000.0
2009-10-21 07:14:00,1.22985,1.2299,1.2298,1.2298,24700000.0
2009-10-21 07:15:00,1.2298,1.2298,1.22925,1.2296,50100000.0
2009-10-21 07:16:00,1.2298,1.22985,1.22935,1.22965,42900000.0
2009-10-21 07:17:00,1.2296,1.22965,1.22945,1.2295,26800000.0
2009-10-21 07:18:00,1.22945,1.22955,1.22945,1.2295,17800000.0
2009-10-21 07:19:00,1.2295,1.22965,1.2295,1.2296,28000000.0
2009-10-21 07:20:00,1.2296,1.22975,1.2292,1.2293,89200000.0
2009-10-21 07:21:00,1.2293,1.2295,1.2292,1.2293,44700000.0
2009-10-21 07:22:00,1.2293,1.2296,1.2293,1.2295,39400000.0
2009-10-21 07:23:00,1.2295,1.22995,1.2295,1.2298,24800000.0
2009-10-21 07:24:00,1.22985,1.23005,1.22985,1.23,29800000.0
2009-10-21 07:25:00,1.23,1.23005,1.22985,1.22995,40500000.0
2009-10-21 07:26:00,1.22985,1.22995,1.22985,1.22995,8000000.0
2009-10-21 07:27:00,1.22995,1.22995,1.2297,1.2298,37100000.0
2009-10-21 07:28:00,1.2298,1.22985,1.22955,1.22975,21000000.0
2009-10-21 07:29:00,1.22975,1.2298,1.2297,1.22975,46700000.0
2009-10-21 07:30:00,1.22975,1.22975,1.2297,1.22975,6900000.0
2009-10-21 07:31:00,1.2297,1.2297,1.2297,1.2297,1900000.0
2009-10-21 07:32:00,1.2291,1.22935,1.22884,1.22935,42000000.0
2009-10-21 07:33:00,1.22975,1.22985,1.22955,1.22955,47500000.0
2009-10-21 07:34:00,1.2296,1.22975,1.22955,1.22975,58900000.0
2009-10-21 07:35:00,1.2298,1.2298,1.2291,1.22915,63100000.0
2009-10-21 07:36:00,1.2291,1.22935,1.2289,1.229,67900000.0
2009-10-21 07:37:00,1.22905,1.22975,1.22905,1.2295,110400000.0
2009-10-21 07:38:00,1.2295,1.2299,1.2293,1.2294,65600000.0
2009-10-21 07:39:00,1.2294,1.22945,1.2294,1.2294,12000000.0
2009-10-21 07:40:00,1.22945,1.2298,1.22945,1.2295,39000000.0
2009-10-21 07:41:00,1.22945,1.22965,1.22925,1.2294,52200000.0
2009-10-21 07:42:00,1.2294,1.22945,1.2289,1.22935,109600000.0
2009-10-21 07:43:00,1.22935,1.22955,1.2293,1.2293,20000000.0
2009-10-21 07:44:00,1.22935,1.22965,1.2293,1.2295,33600000.0
2009-10-21 07:45:00,1.22945,1.22945,1.22885,1.22905,150300000.0
2009-10-21 07:46:00,1.22895,1.2294,1.22895,1.2294,19900000.0
2009-10-21 07:47:00,1.2294,1.2296,1.22935,1.22955,23000000.0
2009-10-21 07:48:00,1.22955,1.22995,1.22925,1.22945,59700000.0
2009-10-21 07:49:00,1.2294,1.2295,1.22935,1.2295,35000000.0
2009-10-21 07:50:00,1.22945,1.2302,1.22945,1.2296,54300000.0
2009-10-21 07:51:00,1.2296,1.2297,1.22955,1.2297,6000000.0
2009-10-21 07:52:00,1.2296,1.22965,1.2296,1.2296,6000000.0
2009-10-21 07:53:00,1.22955,1.2296,1.22955,1.2296,3000000.0
2009-10-21 07:54:00,1.22955,1.2298,1.22955,1.2296,17000000.0
2009-10-21 07:55:00,1.2296,1.22975,1.2295,1.2297,24000000.0
2009-10-21 07:56:00,1.2297,1.2297,1.22965,1.22965,20100000.0
2009-10-21 07:57:00,1.2297,1.22975,1.22895,1.22895,80100000.0
2009-10-21 07:58:00,1.22895,1.22915,1.2289,1.229,99700000.0
2009-10-21 07:59:00,1.229,1.2291,1.22895,1.22895,49000000.0
2009-10-21 08:00:00,1.22895,1.2291,1.2289,1.2289,65000000.0
2009-10-21 08:01:00,1.2289,1.22935,1.2289,1.2293,78700000.0
2009-10-21 08:02:00,1.22925,1.22945,1.229,1.229,46500000.0
2009-10-21 08:03:00,1.22915,1.22955,1.2289,1.22895,65300000.0
2009-10-21 08:04:00,1.22895,1.2292,1.22885,1.22895,52940000.0
2009-10-21 08:05:00,1.22895,1.2293,1.22885,1.229,75700000.0
2009-10-21 08:06:00,1.22895,1.229,1.22895,1.22895,27000000.0
2009-10-21 08:07:00,1.22895,1.22895,1.22895,1.22895,7000000.0
2009-10-21 08:08:00,1.22895,1.22895,1.2286,1.22895,25700000.0
2009-10-21 08:09:00,1.2287,1.22885,1.2284,1.22885,69100000.0
2009-10-21 08:10:00,1.2289,1.2289,1.22825,1.22885,95100000.0
2009-10-21 08:11:00,1.22895,1.229,1.22825,1.2289,127600000.0
2009-10-21 08:12:00,1.2287,1.22905,1.2285,1.2289,85000000.0
2009-10-21 08:13:00,1.22925,1.22935,1.22855,1.22895,129100000.0
2009-10-21 08:14:00,1.2289,1.22915,1.2287,1.22895,68200000.0
2009-10-21 08:15:00,1.22885,1.22905,1.2288,1.229,58700000.0
2009-10-21 08:16:00,1.229,1.2291,1.22885,1.2289,61100000.0
2009-10-21 08:17:00,1.229,1.229,1.2286,1.2289,58300000.0
2009-10-21 08:18:00,1.22885,1.229,1.2288,1.22885,64800000.0
2009-10-21 08:19:00,1.2289,1.229,1.22865,1.2287,49400000.0
2009-10-21 08:20:00,1.2287,1.22895,1.2287,1.2288,138200000.0
2009-10-21 08:21:00,1.22885,1.2289,1.22875,1.22875,56600000.0
2009-10-21 08:22:00,1.22875,1.22945,1.2286,1.2293,65700000.0
2009-10-21 08:23:00,1.22925,1.2295,1.229,1.22945,63100000.0
2009-10-21 08:24:00,1.22935,1.22935,1.22875,1.2292,149500000.0
2009-10-21 08:25:00,1.2292,1.2293,1.2292,1.22925,54900000.0
2009-10-21 08:26:00,1.22925,1.22925,1.22855,1.2286,89100000.0
2009-10-21 08:27:00,1.2287,1.2288,1.2283,1.2285,62200000.0
2009-10-21 08:28:00,1.2283,1.2285,1.2282,1.22845,91500000.0
2009-10-21 08:29:00,1.2284,1.22885,1.2281,1.22865,182300000.0
2009-10-21 08:30:00,1.22865,1.22865,1.22795,1.2286,164600000.0
2009-10-21 08:31:00,1.2286,1.2287,1.2283,1.22855,137500000.0
2009-10-21 08:32:00,1.22855,1.22865,1.2276,1.2281,173700000.0
2009-10-21 08:33:00,1.2281,1.2281,1.22795,1.22805,28300000.0
2009-10-21 08:34:00,1.22795,1.22815,1.2278,1.228,55000000.0
2009-10-21 08:35:00,1.22795,1.2282,1.2274,1.2274,52800000.0
2009-10-21 08:36:00,1.2276,1.2279,1.227,1.227,160700000.0
2009-10-21 08:37:00,1.227,1.2276,1.2268,1.22685,336500000.0
2009-10-21 08:38:00,1.22685,1.227,1.22655,1.22675,154000000.0
2009-10-21 08:39:00,1.22655,1.22715,1.2265,1.22715,228000000.0
2009-10-21 08:40:00,1.2271,1.2271,1.2263,1.227,131600000.0
2009-10-21 08:41:00,1.22705,1.2271,1.22595,1.226,129700000.0
2009-10-21 08:42:00,1.22615,1.22645,1.22555,1.22565,325100000.0
2009-10-21 08:43:00,1.22565,1.2259,1.22535,1.2258,145400000.0
2009-10-21 08:44:00,1.22595,1.22595,1.2253,1.22555,63700000.0
2009-10-21 08:45:00,1.2256,1.22575,1.22515,1.2252,142900000.0
2009-10-21 08:46:00,1.2253,1.22625,1.22505,1.22605,173900000.0
2009-10-21 08:47:00,1.22605,1.22625,1.22575,1.22595,253400000.0
2009-10-21 08:48:00,1.2259,1.22605,1.2254,1.2257,174500000.0
2009-10-21 08:49:00,1.2257,1.2258,1.22515,1.22515,70800000.0
2009-10-21 08:50:00,1.2252,1.22545,1.2251,1.2251,76400000.0
2009-10-21 08:51:00,1.2251,1.22515,1.2248,1.22485,58500000.0
2009-10-21 08:52:00,1.22485,1.22535,1.2246,1.22535,106800000.0
2009-10-21 08:53:00,1.2253,1.2253,1.22455,1.2247,135200000.0
2009-10-21 08:54:00,1.22495,1.2253,1.2247,1.225,161100000.0
2009-10-21 08:55:00,1.225,1.2253,1.22395,1.22395,155000000.0
2009-10-21 08:56:00,1.22385,1.2245,1.22365,1.2245,101100000.0
2009-10-21 08:57:00,1.2245,1.22495,1.2243,1.22495,98100000.0
2009-10-21 08:58:00,1.22495,1.22535,1.22495,1.2251,110000000.0
2009-10-21 08:59:00,1.2251,1.22535,1.22485,1.22525,84200000.0
2009-10-21 09:00:00,1.22525,1.2256,1.22505,1.2256,229700000.0
2009-10-21 09:01:00,1.2256,1.22565,1.225,1.22555,217600000.0
2009-10-21 09:02:00,1.22545,1.2258,1.22535,1.22535,189300000.0
2009-10-21 09:03:00,1.22535,1.22595,1.22525,1.2255,158500000.0
2009-10-21 09:04:00,1.2255,1.22575,1.22525,1.22525,169700000.0
2009-10-21 09:05:00,1.22525,1.2256,1.225,1.22505,300400000.0
2009-10-21 09:06:00,1.22505,1.22555,1.225,1.22505,138600000.0
2009-10-21 09:07:00,1.22505,1.2251,1.2246,1.22465,134800000.0
2009-10-21 09:08:00,1.2247,1.2249,1.2246,1.2248,177900000.0
2009-10-21 09:09:00,1.2248,1.22495,1.22455,1.2247,178100000.0
2009-10-21 09:10:00,1.2247,1.2249,1.2242,1.2247,230400000.0
2009-10-21 09:11:00,1.2247,1.2247,1.2242,1.22435,256900000.0
2009-10-21 09:12:00,1.22435,1.2245,1.22405,1.22425,148300000.0
2009-10-21 09:13:00,1.22415,1.22465,1.22385,1.2242,103200000.0
2009-10-21 09:14:00,1.2242,1.22425,1.2239,1.22415,143800000.0
2009-10-21 09:15:00,1.22425,1.2244,1.22365,1.22415,242700000.0
2009-10-21 09:16:00,1.22415,1.22455,1.22375,1.22455,188200000.0
2009-10-21 09:17:00,1.22455,1.2247,1.22415,1.2247,314500000.0
2009-10-21 09:18:00,1.22475,1.2248,1.2241,1.2242,256200000.0
2009-10-21 09:19:00,1.2242,1.22455,1.2241,1.22445,141500000.0
2009-10-21 09:20:00,1.22445,1.22485,1.22405,1.22465,241200000.0
2009-10-21 09:21:00,1.22465,1.2249,1.2245,1.22465,114700000.0
2009-10-21 09:22:00,1.2249,1.2253,1.2247,1.225,123600000.0
2009-10-21 09:23:00,1.225,1.225,1.22455,1.22495,134400000.0
2009-10-21 09:24:00,1.22495,1.2254,1.2246,1.2254,244700000.0
2009-10-21 09:25:00,1.2254,1.2254,1.22485,1.2253,123700000.0
2009-10-21 09:26:00,1.2253,1.2254,1.2249,1.22515,194600000.0
2009-10-21 09:27:00,1.22515,1.22555,1.22485,1.22495,137100000.0
2009-10-21 09:28:00,1.22495,1.2256,1.2247,1.2256,51200000.0
2009-10-21 09:29:00,1.2254,1.2258,1.2254,1.2257,143800000.0
2009-10-21 09:30:00,1.22565,1.2257,1.2255,1.22555,79500000.0
2009-10-21 09:31:00,1.22555,1.22575,1.2251,1.22525,157900000.0
2009-10-21 09:32:00,1.22535,1.22565,1.2252,1.22535,154700000.0
2009-10-21 09:33:00,1.2252,1.2256,1.22505,1.2251,182900000.0
2009-10-21 09:34:00,1.22515,1.22545,1.2251,1.2251,90600000.0
2009-10-21 09:35:00,1.2251,1.2253,1.225,1.22515,197600000.0
2009-10-21 09:36:00,1.22525,1.22555,1.2251,1.22535,123000000.0
2009-10-21 09:37:00,1.22545,1.2259,1.22525,1.2253,120800000.0
2009-10-21 09:38:00,1.22545,1.22555,1.2252,1.2254,125300000.0
2009-10-21 09:39:00,1.2254,1.22545,1.22515,1.22525,141400000.0
2009-10-21 09:40:00,1.2252,1.22535,1.22505,1.22505,121100000.0
2009-10-21 09:41:00,1.22505,1.22545,1.22495,1.22495,86200000.0
2009-10-21 09:42:00,1.225,1.2257,1.22495,1.2257,199600000.0
2009-10-21 09:43:00,1.22565,1.22565,1.22495,1.2252,172600000.0
2009-10-21 09:44:00,1.22525,1.2255,1.22505,1.22535,179500000.0
2009-10-21 09:45:00,1.2253,1.22545,1.22485,1.22525,193299999.0
2009-10-21 09:46:00,1.2253,1.2255,1.225,1.2253,235300000.0
2009-10-21 09:47:00,1.2253,1.22575,1.22525,1.22565,369900001.0
2009-10-21 09:48:00,1.22565,1.2258,1.22535,1.2254,388900000.0
2009-10-21 09:49:00,1.2254,1.22565,1.2251,1.2255,275800000.0
2009-10-21 09:50:00,1.2255,1.22585,1.22535,1.22575,200700000.0
2009-10-21 09:51:00,1.22565,1.2261,1.22565,1.2261,75800000.0
2009-10-21 09:52:00,1.2261,1.2261,1.2261,1.2261,19000000.0
2009-10-21 09:53:00,1.22545,1.2261,1.22535,1.2255,209000000.0
2009-10-21 09:54:00,1.2256,1.22585,1.22545,1.2257,109900000.0
2009-10-21 09:55:00,1.2256,1.2259,1.22545,1.2255,71800000.0
2009-10-21 09:56:00,1.2255,1.22575,1.2253,1.2255,182300000.0
2009-10-21 09:57:00,1.22545,1.2258,1.22545,1.22565,163900000.0
2009-10-21 09:58:00,1.2257,1.22575,1.22545,1.2255,181300000.0
2009-10-21 09:59:00,1.2255,1.22575,1.22545,1.2256,99200000.0
2009-10-21 10:00:00,1.22565,1.226,1.2255,1.22585,129400000.0
2009-10-21 10:01:00,1.22585,1.2259,1.2252,1.2252,198500000.0
2009-10-21 10:02:00,1.2252,1.2255,1.22515,1.2252,139100000.0
2009-10-21 10:03:00,1.2252,1.2255,1.2249,1.22505,207300000.0
2009-10-21 10:04:00,1.225,1.22505,1.2247,1.2247,162500000.0
2009-10-21 10:05:00,1.22475,1.225,1.22475,1.22485,140100000.0
2009-10-21 10:06:00,1.2249,1.2249,1.2247,1.2247,96100000.0
2009-10-21 10:07:00,1.22465,1.2248,1.2244,1.22475,101900000.0
2009-10-21 10:08:00,1.22475,1.22505,1.2245,1.22505,249300000.0
2009-10-21 10:09:00,1.22505,1.22515,1.2249,1.22515,59000000.0
2009-10-21 10:10:00,1.22515,1.22515,1.22455,1.22455,140100000.0
2009-10-21 10:11:00,1.22465,1.22505,1.22445,1.22465,78600000.0
2009-10-21 10:12:00,1.22465,1.2251,1.2246,1.225,99000000.0
2009-10-21 10:13:00,1.2249,1.2249,1.2243,1.22485,121500000.0
2009-10-21 10:14:00,1.22495,1.22495,1.224,1.22475,167300000.0
2009-10-21 10:15:00,1.22475,1.2249,1.2244,1.2248,65600000.0
2009-10-21 10:16:00,1.2248,1.2251,1.22425,1.22425,113299999.0
2009-10-21 10:17:00,1.2243,1.2247,1.2242,1.2245,293000000.0
2009-10-21 10:18:00,1.2246,1.2247,1.2244,1.2245,100900000.0
2009-10-21 10:19:00,1.2246,1.22485,1.2243,1.2244,107900000.0
2009-10-21 10:20:00,1.2244,1.2248,1.22395,1.2241,65000000.0
2009-10-21 10:21:00,1.2241,1.22455,1.22395,1.22455,140200000.0
2009-10-21 10:22:00,1.2245,1.2245,1.22375,1.2244,160300000.0
2009-10-21 10:23:00,1.2244,1.22475,1.22425,1.22445,135000000.0
2009-10-21 10:24:00,1.22445,1.225,1.2242,1.22455,140900000.0
2009-10-21 10:25:00,1.22455,1.22485,1.2245,1.22475,37900000.0
2009-10-21 10:26:00,1.22475,1.225,1.22445,1.22455,107900000.0
2009-10-21 10:27:00,1.22455,1.2248,1.22435,1.22445,83300000.0
2009-10-21 10:28:00,1.2245,1.2246,1.22395,1.22405,106800000.0
2009-10-21 10:29:00,1.22405,1.2244,1.22375,1.22435,109500000.0
2009-10-21 10:30:00,1.22435,1.22465,1.22425,1.22455,229200000.0
2009-10-21 10:31:00,1.22445,1.22455,1.2239,1.22415,149700000.0
2009-10-21 10:32:00,1.22425,1.22445,1.22405,1.22425,103500000.0
2009-10-21 10:33:00,1.22425,1.22435,1.2241,1.2241,85600000.0
2009-10-21 10:34:00,1.2243,1.22445,1.22365,1.22395,166700000.0
2009-10-21 10:35:00,1.22375,1.224,1.2237,1.224,130600000.0
2009-10-21 10:36:00,1.224,1.2241,1.22395,1.22405,81200000.0
2009-10-21 10:37:00,1.2241,1.2241,1.2237,1.22375,102900000.0
2009-10-21 10:38:00,1.2234,1.22375,1.2231,1.2233,266900000.0
2009-10-21 10:39:00,1.22325,1.22365,1.22315,1.2234,125900000.0
2009-10-21 10:40:00,1.22335,1.22375,1.22325,1.22365,216100000.0
2009-10-21 10:41:00,1.22365,1.2238,1.22355,1.2237,182300000.0
2009-10-21 10:42:00,1.2236,1.22395,1.2236,1.2239,238700000.0
2009-10-21 10:43:00,1.2239,1.22395,1.22355,1.2236,282900000.0
2009-10-21 10:44:00,1.22365,1.224,1.22365,1.22385,216600000.0
2009-10-21 10:45:00,1.22385,1.22415,1.2235,1.2237,247500000.0
2009-10-21 10:46:00,1.22375,1.22405,1.22355,1.2236,224900000.0
2009-10-21 10:47:00,1.2237,1.224,1.2237,1.22385,241300000.0
2009-10-21 10:48:00,1.22385,1.22415,1.2237,1.22405,208800000.0
2009-10-21 10:49:00,1.22405,1.22415,1.22345,1.22375,125800000.0
2009-10-21 10:50:00,1.22375,1.2238,1.22355,1.2237,78000000.0
2009-10-21 10:51:00,1.2237,1.224,1.2235,1.22385,114700000.0
2009-10-21 10:52:00,1.2238,1.2243,1.2238,1.2242,95000000.0
2009-10-21 10:53:00,1.2241,1.22425,1.22395,1.22415,40600000.0
2009-10-21 10:54:00,1.22435,1.2244,1.2238,1.2241,101600000.0
2009-10-21 10:55:00,1.2241,1.22435,1.22375,1.22375,85600000.0
2009-10-21 10:56:00,1.22375,1.224,1.22375,1.2238,108600000.0
2009-10-21 10:57:00,1.2238,1.2239,1.2237,1.2238,104400000.0
2009-10-21 10:58:00,1.2238,1.2239,1.22375,1.22385,100900000.0
2009-10-21 10:59:00,1.2238,1.2242,1.2237,1.22395,202400000.0
2009-10-21 11:00:00,1.2239,1.224,1.2238,1.22395,306700000.0
2009-10-21 11:01:00,1.22395,1.22425,1.2238,1.22405,162300000.0
2009-10-21 11:02:00,1.22405,1.22415,1.22405,1.22405,98300000.0
2009-10-21 11:03:00,1.22405,1.2245,1.224,1.2244,239600000.0
2009-10-21 11:04:00,1.2244,1.22455,1.22415,1.22445,112100000.0
2009-10-21 11:05:00,1.22445,1.22445,1.2242,1.22425,163000000.0
2009-10-21 11:06:00,1.2243,1.2246,1.2241,1.2241,168300000.0
2009-10-21 11:07:00,1.2241,1.2242,1.22405,1.22405,132000000.0
2009-10-21 11:08:00,1.22405,1.2243,1.22385,1.2243,108400000.0
2009-10-21 11:09:00,1.22425,1.22425,1.22375,1.22375,206400000.0
2009-10-21 11:10:00,1.2236,1.22415,1.22345,1.22395,312300000.0
2009-10-21 11:11:00,1.22395,1.22405,1.22345,1.22345,142000000.0
2009-10-21 11:12:00,1.2234,1.22375,1.2231,1.2231,202900000.0
2009-10-21 11:13:00,1.2231,1.2233,1.22255,1.22295,311400000.0
2009-10-21 11:14:00,1.22295,1.224,1.22295,1.224,213400000.0
2009-10-21 11:15:00,1.2239,1.22445,1.22385,1.2241,102700000.0
2009-10-21 11:16:00,1.2241,1.22495,1.22395,1.2248,226900000.0
2009-10-21 11:17:00,1.22485,1.2254,1.22455,1.2252,245600001.0
2009-10-21 11:18:00,1.22525,1.22605,1.22515,1.22605,347400000.0
2009-10-21 11:19:00,1.22605,1.2262,1.2256,1.22595,341400000.0
2009-10-21 11:20:00,1.22595,1.22605,1.2252,1.22545,246100000.0
2009-10-21 11:21:00,1.2254,1.22555,1.22465,1.2252,298500000.0
2009-10-21 11:22:00,1.2253,1.2255,1.22445,1.22495,304300000.0
2009-10-21 11:23:00,1.225,1.22525,1.22465,1.22505,272200000.0
2009-10-21 11:24:00,1.2249,1.225,1.2247,1.2247,256800000.0
2009-10-21 11:25:00,1.2247,1.2249,1.22445,1.22465,184300000.0
2009-10-21 11:26:00,1.22465,1.22475,1.22405,1.22475,377400000.0
2009-10-21 11:27:00,1.22475,1.2249,1.22435,1.22465,195300000.0
2009-10-21 11:28:00,1.2247,1.22515,1.22455,1.22505,401500000.0
2009-10-21 11:29:00,1.2251,1.2252,1.22485,1.225,158900000.0
2009-10-21 11:30:00,1.22515,1.2257,1.22515,1.2257,329700000.0
2009-10-21 11:31:00,1.2257,1.22575,1.2253,1.2255,248300000.0
2009-10-21 11:32:00,1.2255,1.2256,1.22535,1.22545,96000000.0
2009-10-21 11:33:00,1.22545,1.2258,1.22505,1.22545,335000000.0
2009-10-21 11:34:00,1.22545,1.2259,1.2253,1.22565,216200000.0
2009-10-21 11:35:00,1.22565,1.22575,1.2254,1.22555,99300000.0
2009-10-21 11:36:00,1.2257,1.2257,1.22535,1.2255,68600000.0
2009-10-21 11:37:00,1.2255,1.22575,1.22535,1.22575,77100000.0
2009-10-21 11:38:00,1.22575,1.22575,1.22555,1.2257,23300000.0
2009-10-21 11:39:00,1.22575,1.22575,1.2255,1.2255,79000000.0
2009-10-21 11:40:00,1.2256,1.22565,1.22535,1.22535,48200000.0
2009-10-21 11:41:00,1.22535,1.22555,1.22535,1.22535,30500000.0
2009-10-21 11:42:00,1.22535,1.22555,1.22495,1.2252,368700000.0
2009-10-21 11:43:00,1.2251,1.2254,1.22485,1.22495,448300000.0
2009-10-21 11:44:00,1.22495,1.22505,1.22465,1.22485,228400000.0
2009-10-21 11:45:00,1.2249,1.22505,1.2248,1.2249,76800000.0
2009-10-21 11:46:00,1.2249,1.225,1.22455,1.2248,106300000.0
2009-10-21 11:47:00,1.22475,1.22485,1.2245,1.22475,72400000.0
2009-10-21 11:48:00,1.22475,1.22505,1.2245,1.2248,179300000.0
2009-10-21 11:49:00,1.22485,1.2254,1.22455,1.2254,279900000.0
2009-10-21 11:50:00,1.2253,1.22545,1.22455,1.22495,271400000.0
2009-10-21 11:51:00,1.2249,1.2251,1.2242,1.2244,298900000.0
2009-10-21 11:52:00,1.2245,1.22475,1.2239,1.2245,437000000.0
2009-10-21 11:53:00,1.2245,1.2246,1.2239,1.2239,249800000.0
2009-10-21 11:54:00,1.22385,1.22425,1.2238,1.22385,284700000.0
2009-10-21 11:55:00,1.2239,1.22445,1.22385,1.2242,203900000.0
2009-10-21 11:56:00,1.22425,1.22455,1.22355,1.2238,192800000.0
2009-10-21 11:57:00,1.2238,1.2242,1.2236,1.22385,156000000.0
2009-10-21 11:58:00,1.2238,1.22435,1.2238,1.22425,226900000.0
2009-10-21 11:59:00,1.2243,1.2243,1.224,1.2243,147100000.0
2009-10-21 12:00:00,1.2243,1.2245,1.22395,1.2242,282500000.0
2009-10-21 12:01:00,1.2242,1.22475,1.2242,1.2247,171400000.0
2009-10-21 12:02:00,1.2247,1.22485,1.2244,1.22475,122000000.0
2009-10-21 12:03:00,1.2247,1.22505,1.2243,1.225,214600000.0
2009-10-21 12:04:00,1.225,1.2251,1.22495,1.2251,76200000.0
2009-10-21 12:05:00,1.2251,1.2253,1.2247,1.2251,183900000.0
2009-10-21 12:06:00,1.2251,1.22515,1.2246,1.2248,122400000.0
2009-10-21 12:07:00,1.2248,1.225,1.2245,1.2248,142300000.0
2009-10-21 12:08:00,1.2247,1.22505,1.2247,1.22495,158800000.0
2009-10-21 12:09:00,1.22485,1.225,1.22475,1.2249,126600000.0
2009-10-21 12:10:00,1.22485,1.22505,1.2247,1.22505,102900000.0
2009-10-21 12:11:00,1.22515,1.2256,1.22515,1.2254,105300000.0
2009-10-21 12:12:00,1.2254,1.2256,1.2254,1.2256,110400000.0
2009-10-21 12:13:00,1.2255,1.2256,1.22545,1.22545,82000000.0
2009-10-21 12:14:00,1.2255,1.22565,1.22475,1.22475,217300000.0
2009-10-21 12:15:00,1.2248,1.2249,1.2244,1.2246,186600000.0
2009-10-21 12:16:00,1.2246,1.2247,1.22445,1.22455,193300000.0
2009-10-21 12:17:00,1.22445,1.22465,1.2241,1.22415,176600000.0
2009-10-21 12:18:00,1.2241,1.2241,1.22385,1.22395,158700000.0
2009-10-21 12:19:00,1.22405,1.22545,1.22385,1.22495,220600000.0
2009-10-21 12:20:00,1.22505,1.2251,1.22455,1.22475,187800000.0
2009-10-21 12:21:00,1.22475,1.22515,1.2245,1.2251,209100000.0
2009-10-21 12:22:00,1.2251,1.2255,1.225,1.22535,206100000.0
2009-10-21 12:23:00,1.22535,1.22555,1.22535,1.22545,96700000.0
2009-10-21 12:24:00,1.22545,1.22545,1.2252,1.22535,77700000.0
2009-10-21 12:25:00,1.2253,1.2254,1.225,1.225,164600000.0
2009-10-21 12:26:00,1.225,1.22505,1.2249,1.22495,90200000.0
2009-10-21 12:27:00,1.225,1.22515,1.225,1.22505,37700000.0
2009-10-21 12:28:00,1.225,1.2251,1.22485,1.22495,179300000.0
2009-10-21 12:29:00,1.22495,1.22505,1.22485,1.22505,41100000.0
2009-10-21 12:30:00,1.22505,1.22515,1.22465,1.22475,250799999.0
2009-10-21 12:31:00,1.2249,1.2252,1.22465,1.22485,234900000.0
2009-10-21 12:32:00,1.22485,1.22515,1.22465,1.22495,208399999.0
2009-10-21 12:33:00,1.22495,1.22505,1.22495,1.225,24800000.0
2009-10-21 12:34:00,1.225,1.22555,1.22485,1.22485,330600000.0
2009-10-21 12:35:00,1.22485,1.22505,1.2248,1.22495,202400000.0
2009-10-21 12:36:00,1.22495,1.225,1.2244,1.22465,117600000.0
2009-10-21 12:37:00,1.2247,1.225,1.2244,1.2249,147800000.0
2009-10-21 12:38:00,1.22485,1.225,1.22445,1.2245,132300000.0
2009-10-21 12:39:00,1.2245,1.2246,1.2243,1.22435,130000000.0
2009-10-21 12:40:00,1.22435,1.22505,1.2242,1.2246,260600000.0
2009-10-21 12:41:00,1.2246,1.225,1.2244,1.225,159300000.0
2009-10-21 12:42:00,1.225,1.22555,1.2248,1.22505,373900000.0
2009-10-21 12:43:00,1.2248,1.22525,1.2247,1.225,257700000.0
2009-10-21 12:44:00,1.22505,1.2253,1.22485,1.2249,103300000.0
2009-10-21 12:45:00,1.2249,1.22535,1.2247,1.22515,189800000.0
2009-10-21 12:46:00,1.22515,1.22535,1.2251,1.22525,101300000.0
2009-10-21 12:47:00,1.22525,1.2254,1.22525,1.22535,69900000.0
2009-10-21 12:48:00,1.2253,1.2256,1.2252,1.2254,179100000.0
2009-10-21 12:49:00,1.2254,1.2256,1.22495,1.22495,243900001.0
2009-10-21 12:50:00,1.225,1.2253,1.22465,1.22465,182200000.0
2009-10-21 12:51:00,1.2251,1.2253,1.2246,1.22505,188200000.0
2009-10-21 12:52:00,1.2251,1.2254,1.2251,1.22525,233700000.0
2009-10-21 12:53:00,1.22535,1.22555,1.22505,1.22525,86100000.0
2009-10-21 12:54:00,1.22525,1.22545,1.225,1.22505,209100000.0
2009-10-21 12:55:00,1.2251,1.2252,1.2247,1.2248,102700000.0
2009-10-21 12:56:00,1.2248,1.22485,1.22475,1.22485,49700000.0
2009-10-21 12:57:00,1.22485,1.22495,1.22475,1.2248,28800000.0
2009-10-21 12:58:00,1.2248,1.22505,1.22465,1.225,108700000.0
2009-10-21 12:59:00,1.225,1.2254,1.2249,1.225,245800000.0
2009-10-21 13:00:00,1.225,1.225,1.2248,1.2248,111300000.0
2009-10-21 13:01:00,1.2248,1.22485,1.2244,1.22445,98800000.0
2009-10-21 13:02:00,1.22445,1.2245,1.2242,1.2242,50100000.0
2009-10-21 13:03:00,1.22415,1.2244,1.22395,1.2244,145900000.0
2009-10-21 13:04:00,1.2244,1.2244,1.224,1.2242,93400000.0
2009-10-21 13:05:00,1.2242,1.2242,1.2237,1.22385,145800000.0
2009-10-21 13:06:00,1.2238,1.22385,1.22365,1.22375,75500000.0
2009-10-21 13:07:00,1.22375,1.224,1.22365,1.2239,212399999.0
2009-10-21 13:08:00,1.2239,1.224,1.2237,1.2239,153700000.0
2009-10-21 13:09:00,1.22385,1.2239,1.2236,1.22375,138100000.0
2009-10-21 13:10:00,1.22375,1.2241,1.22375,1.2239,188600000.0
2009-10-21 13:11:00,1.2239,1.224,1.2236,1.224,101600001.0
2009-10-21 13:12:00,1.2239,1.22405,1.2237,1.224,187000001.0
2009-10-21 13:13:00,1.22395,1.22405,1.2237,1.22385,129000000.0
2009-10-21 13:14:00,1.2238,1.22405,1.2237,1.2239,204000000.0
2009-10-21 13:15:00,1.2239,1.2243,1.2239,1.22425,108100000.0
2009-10-21 13:16:00,1.22425,1.22425,1.2242,1.2242,8100000.0
2009-10-21 13:17:00,1.22415,1.22425,1.22405,1.2242,68200001.0
2009-10-21 13:18:00,1.2242,1.22435,1.2241,1.22425,93100000.0
2009-10-21 13:19:00,1.2242,1.2243,1.2241,1.2242,105000000.0
2009-10-21 13:20:00,1.2242,1.2242,1.22405,1.2242,17200000.0
2009-10-21 13:21:00,1.22425,1.22435,1.2242,1.2242,70000000.0
2009-10-21 13:22:00,1.2242,1.2243,1.2241,1.22425,75800000.0
2009-10-21 13:23:00,1.2243,1.22445,1.22425,1.22435,85300000.0
2009-10-21 13:24:00,1.2243,1.22465,1.2243,1.2245,96200000.0
2009-10-21 13:25:00,1.2245,1.22475,1.22445,1.2246,103600000.0
2009-10-21 13:26:00,1.2246,1.2246,1.2244,1.22445,70000000.0
2009-10-21 13:27:00,1.22445,1.2247,1.22445,1.22445,66600000.0
2009-10-21 13:28:00,1.22455,1.2248,1.2245,1.2245,58700000.0
2009-10-21 13:29:00,1.2245,1.225,1.2245,1.22485,93000000.0
2009-10-21 13:30:00,1.22485,1.22485,1.2245,1.2246,85300000.0
2009-10-21 13:31:00,1.2246,1.2247,1.22425,1.22435,184200000.0
2009-10-21 13:32:00,1.22445,1.22445,1.22405,1.22435,211000000.0
2009-10-21 13:33:00,1.22405,1.22475,1.2238,1.22475,498400000.0
2009-10-21 13:34:00,1.22475,1.2249,1.22435,1.2247,174400000.0
2009-10-21 13:35:00,1.2247,1.2249,1.2245,1.22465,292400000.0
2009-10-21 13:36:00,1.22465,1.22485,1.2244,1.22465,284100000.0
2009-10-21 13:37:00,1.2247,1.22475,1.2242,1.2242,145400000.0
2009-10-21 13:38:00,1.22425,1.22435,1.2242,1.22425,102400000.0
2009-10-21 13:39:00,1.22425,1.22445,1.22425,1.2243,158800000.0
2009-10-21 13:40:00,1.2243,1.22465,1.2243,1.22445,248900000.0
2009-10-21 13:41:00,1.2244,1.22465,1.22385,1.2242,310600000.0
2009-10-21 13:42:00,1.2242,1.22465,1.2237,1.22465,275499999.0
2009-10-21 13:43:00,1.22455,1.2249,1.22455,1.2248,176400000.0
2009-10-21 13:44:00,1.22475,1.22475,1.22455,1.2246,92000000.0
2009-10-21 13:45:00,1.22465,1.2247,1.22415,1.2243,192000000.0
2009-10-21 13:46:00,1.2244,1.22485,1.2244,1.22465,79200000.0
2009-10-21 13:47:00,1.22465,1.22485,1.2246,1.22485,274100000.0
2009-10-21 13:48:00,1.22485,1.2252,1.2246,1.2249,277000000.0
2009-10-21 13:49:00,1.2249,1.2252,1.2249,1.22505,104600000.0
2009-10-21 13:50:00,1.2251,1.2255,1.225,1.22545,230400000.0
2009-10-21 13:51:00,1.2254,1.22545,1.2249,1.2252,152000000.0
2009-10-21 13:52:00,1.2252,1.226,1.2252,1.2257,351999998.0
2009-10-21 13:53:00,1.2257,1.22655,1.2257,1.2263,253800000.0
2009-10-21 13:54:00,1.2263,1.22645,1.22595,1.2261,162700000.0
2009-10-21 13:55:00,1.2262,1.22695,1.226,1.22635,229800000.0
2009-10-21 13:56:00,1.22635,1.2265,1.2259,1.22625,231100000.0
2009-10-21 13:57:00,1.2263,1.22675,1.2262,1.2264,175700000.0
2009-10-21 13:58:00,1.2264,1.2267,1.22635,1.22665,199000000.0
2009-10-21 13:59:00,1.2266,1.2267,1.2263,1.22655,190700000.0
2009-10-21 14:00:00,1.22665,1.2269,1.2257,1.22575,338300000.0
2009-10-21 14:01:00,1.2258,1.2266,1.22575,1.2266,364700000.0
2009-10-21 14:02:00,1.2264,1.2268,1.2263,1.2268,363300000.0
2009-10-21 14:03:00,1.2268,1.2271,1.2265,1.22685,418400000.0
2009-10-21 14:04:00,1.22685,1.2271,1.2266,1.2267,348700000.0
2009-10-21 14:05:00,1.22665,1.22675,1.22645,1.2265,293300000.0
2009-10-21 14:06:00,1.2265,1.2267,1.22635,1.2266,321200000.0
2009-10-21 14:07:00,1.2266,1.22715,1.2264,1.2268,169000000.0
2009-10-21 14:08:00,1.2268,1.22705,1.2266,1.22695,235400000.0
2009-10-21 14:09:00,1.22695,1.22715,1.22655,1.2266,223000000.0
2009-10-21 14:10:00,1.22665,1.22705,1.22665,1.22705,124900000.0
2009-10-21 14:11:00,1.22705,1.2272,1.2269,1.2271,274699999.0
2009-10-21 14:12:00,1.2271,1.22745,1.22705,1.22745,331100000.0
2009-10-21 14:13:00,1.2273,1.22765,1.22725,1.2273,268600000.0
2009-10-21 14:14:00,1.2273,1.22765,1.22725,1.2275,281500000.0
2009-10-21 14:15:00,1.2275,1.2278,1.2273,1.2274,280500000.0
2009-10-21 14:16:00,1.2274,1.22765,1.22725,1.2274,264200000.0
2009-10-21 14:17:00,1.22745,1.2275,1.22715,1.22735,159900000.0
2009-10-21 14:18:00,1.22725,1.22735,1.2272,1.2273,94600000.0
2009-10-21 14:19:00,1.22735,1.2275,1.2273,1.2274,148000000.0
2009-10-21 14:20:00,1.2274,1.2275,1.22725,1.2275,216000000.0
2009-10-21 14:21:00,1.22755,1.2278,1.22745,1.22755,119900000.0
2009-10-21 14:22:00,1.22745,1.22745,1.22725,1.2273,272900000.0
2009-10-21 14:23:00,1.2273,1.22735,1.22705,1.22705,82000000.0
2009-10-21 14:24:00,1.22705,1.22735,1.22695,1.2271,163900000.0
2009-10-21 14:25:00,1.2271,1.2272,1.22685,1.227,212800000.0
2009-10-21 14:26:00,1.227,1.2271,1.2268,1.2268,241200000.0
2009-10-21 14:27:00,1.2268,1.22735,1.2268,1.2268,189400000.0
2009-10-21 14:28:00,1.2268,1.2269,1.22675,1.2269,57300000.0
2009-10-21 14:29:00,1.2269,1.2269,1.226,1.2262,179900000.0
2009-10-21 14:30:00,1.2262,1.22645,1.226,1.2262,137200000.0
2009-10-21 14:31:00,1.2262,1.2262,1.22585,1.22585,88500000.0
2009-10-21 14:32:00,1.22585,1.22645,1.2258,1.2263,251300000.0
2009-10-21 14:33:00,1.2263,1.2264,1.22595,1.2261,316100000.0
2009-10-21 14:34:00,1.2261,1.22635,1.22595,1.22625,294100000.0
2009-10-21 14:35:00,1.22625,1.2265,1.22615,1.22625,280600000.0
2009-10-21 14:36:00,1.2261,1.2269,1.2261,1.2268,284100000.0
2009-10-21 14:37:00,1.2268,1.22695,1.2267,1.2268,260700000.0
2009-10-21 14:38:00,1.2268,1.22705,1.2267,1.2267,228400000.0
2009-10-21 14:39:00,1.2267,1.2267,1.22585,1.22615,260800000.0
2009-10-21 14:40:00,1.22595,1.226,1.225,1.22555,214900000.0
2009-10-21 14:41:00,1.2256,1.22575,1.2256,1.2256,115900000.0
2009-10-21 14:42:00,1.2256,1.22575,1.22545,1.22555,120500000.0
2009-10-21 14:43:00,1.22555,1.2259,1.2251,1.2256,267999999.0
2009-10-21 14:44:00,1.2256,1.22585,1.2256,1.2258,275999999.0
2009-10-21 14:45:00,1.2258,1.22585,1.2256,1.22585,97500000.0
2009-10-21 14:46:00,1.22595,1.22595,1.2255,1.2258,222300000.0
2009-10-21 14:47:00,1.2258,1.22625,1.2258,1.2262,270400000.0
2009-10-21 14:48:00,1.2262,1.22645,1.22615,1.22625,302799999.0
2009-10-21 14:49:00,1.22635,1.2266,1.2263,1.22635,107400000.0
2009-10-21 14:50:00,1.22635,1.2266,1.2261,1.2265,119900000.0
2009-10-21 14:51:00,1.2264,1.22675,1.2264,1.22665,197800000.0
2009-10-21 14:52:00,1.22665,1.2268,1.22655,1.2266,254200000.0
2009-10-21 14:53:00,1.2266,1.2266,1.22635,1.22645,44800000.0
2009-10-21 14:54:00,1.22645,1.22665,1.22635,1.22655,95400000.0
2009-10-21 14:55:00,1.2266,1.2266,1.2262,1.22625,159500000.0
2009-10-21 14:56:00,1.22635,1.22655,1.2262,1.22655,108800000.0
2009-10-21 14:57:00,1.2265,1.22665,1.2262,1.2264,181800000.0
2009-10-21 14:58:00,1.2264,1.2266,1.2263,1.2266,76100000.0
2009-10-21 14:59:00,1.2265,1.22685,1.2264,1.22645,228100000.0
2009-10-21 15:00:00,1.22645,1.22645,1.22625,1.2264,158600000.0
2009-10-21 15:01:00,1.2264,1.2267,1.2264,1.2265,148400000.0
2009-10-21 15:02:00,1.2265,1.22665,1.22625,1.22635,192000000.0
2009-10-21 15:03:00,1.2263,1.22645,1.2263,1.2264,191700000.0
2009-10-21 15:04:00,1.2264,1.22655,1.2263,1.2263,119700000.0
2009-10-21 15:05:00,1.2263,1.22675,1.2263,1.22655,116700000.0
2009-10-21 15:06:00,1.22655,1.22675,1.2264,1.2266,178000000.0
2009-10-21 15:07:00,1.2266,1.22715,1.22655,1.2271,177500000.0
2009-10-21 15:08:00,1.2271,1.22715,1.2268,1.2268,91900000.0
2009-10-21 15:09:00,1.2268,1.2269,1.2267,1.2267,124900000.0
2009-10-21 15:10:00,1.2267,1.22715,1.2267,1.2269,227300000.0
2009-10-21 15:11:00,1.227,1.22725,1.2267,1.2269,259400000.0
2009-10-21 15:12:00,1.22685,1.2272,1.2266,1.227,231500000.0
2009-10-21 15:13:00,1.22705,1.22735,1.22705,1.2272,91900000.0
2009-10-21 15:14:00,1.2272,1.22735,1.22665,1.22685,282200000.0
2009-10-21 15:15:00,1.22685,1.2273,1.2268,1.22715,299300000.0
2009-10-21 15:16:00,1.2271,1.22745,1.22705,1.2272,192100000.0
2009-10-21 15:17:00,1.2272,1.2276,1.22705,1.2273,325600000.0
2009-10-21 15:18:00,1.2273,1.2275,1.22715,1.22715,135400000.0
2009-10-21 15:19:00,1.22725,1.22725,1.22695,1.227,131100000.0
2009-10-21 15:20:00,1.227,1.22745,1.227,1.22745,144300000.0
2009-10-21 15:21:00,1.22745,1.22765,1.2273,1.22745,238000000.0
2009-10-21 15:22:00,1.2275,1.22765,1.2273,1.22765,163100000.0
2009-10-21 15:23:00,1.2276,1.2277,1.2273,1.22745,147900000.0
2009-10-21 15:24:00,1.2274,1.22795,1.22725,1.2274,200500000.0
2009-10-21 15:25:00,1.22745,1.2277,1.2271,1.22725,347000000.0
2009-10-21 15:26:00,1.22725,1.2274,1.22715,1.2274,96400000.0
2009-10-21 15:27:00,1.2275,1.2278,1.227,1.2272,315800000.0
2009-10-21 15:28:00,1.2273,1.2276,1.22705,1.22745,305300000.0
2009-10-21 15:29:00,1.22745,1.2275,1.2271,1.22735,309800000.0
2009-10-21 15:30:00,1.22735,1.228,1.22715,1.2279,346800000.0
2009-10-21 15:31:00,1.2279,1.228,1.2277,1.22775,189100000.0
2009-10-21 15:32:00,1.22785,1.2284,1.22775,1.2283,393300000.0
2009-10-21 15:33:00,1.2284,1.2284,1.2278,1.228,298400000.0
2009-10-21 15:34:00,1.22805,1.22815,1.22765,1.2278,206000000.0
2009-10-21 15:35:00,1.2278,1.2279,1.22765,1.22775,286100000.0
2009-10-21 15:36:00,1.2278,1.22795,1.22715,1.2275,323400000.0
2009-10-21 15:37:00,1.2275,1.2276,1.22675,1.227,475099999.0
2009-10-21 15:38:00,1.2271,1.22765,1.22665,1.2268,420900000.0
2009-10-21 15:39:00,1.2268,1.2272,1.22665,1.2269,293100000.0
2009-10-21 15:40:00,1.227,1.22715,1.2268,1.22705,182600000.0
2009-10-21 15:41:00,1.22715,1.22725,1.2268,1.2269,206500000.0
2009-10-21 15:42:00,1.2269,1.22705,1.2263,1.2264,202000000.0
2009-10-21 15:43:00,1.22635,1.2267,1.226,1.2261,297500000.0
2009-10-21 15:44:00,1.22605,1.2271,1.22605,1.22655,325300000.0
2009-10-21 15:45:00,1.22655,1.22675,1.2264,1.22655,198600000.0
2009-10-21 15:46:00,1.22655,1.2268,1.2258,1.2263,228600000.0
2009-10-21 15:47:00,1.2261,1.22645,1.22565,1.22615,275200000.0
2009-10-21 15:48:00,1.2261,1.22655,1.22585,1.22635,401600000.0
2009-10-21 15:49:00,1.22635,1.227,1.22625,1.22665,325800000.0
2009-10-21 15:50:00,1.22665,1.2268,1.22625,1.22675,306000000.0
2009-10-21 15:51:00,1.22685,1.22705,1.22645,1.2267,417900000.0
2009-10-21 15:52:00,1.2267,1.2272,1.22615,1.2266,488600000.0
2009-10-21 15:53:00,1.22655,1.2271,1.2263,1.22655,495100000.0
2009-10-21 15:54:00,1.2265,1.2272,1.2264,1.22695,461800000.0
2009-10-21 15:55:00,1.22695,1.2271,1.22615,1.22645,408300000.0
2009-10-21 15:56:00,1.22655,1.2274,1.2263,1.22705,312400000.0
2009-10-21 15:57:00,1.2271,1.22825,1.22705,1.228,301400000.0
2009-10-21 15:58:00,1.22805,1.2285,1.2276,1.22825,186800000.0
2009-10-21 15:59:00,1.22835,1.229,1.2283,1.229,362899999.0
2009-10-21 16:00:00,1.2289,1.22895,1.22795,1.2285,464000000.0
2009-10-21 16:01:00,1.22845,1.22905,1.22835,1.22865,326700000.0
2009-10-21 16:02:00,1.22865,1.22925,1.22865,1.22925,397600000.0
2009-10-21 16:03:00,1.22925,1.2294,1.2289,1.22935,262300000.0
2009-10-21 16:04:00,1.22935,1.22945,1.2289,1.229,300200000.0
2009-10-21 16:05:00,1.22895,1.2291,1.2285,1.22865,208000000.0
2009-10-21 16:06:00,1.22865,1.229,1.22855,1.2288,340200000.0
2009-10-21 16:07:00,1.2288,1.2288,1.22805,1.22805,208100000.0
2009-10-21 16:08:00,1.2282,1.22865,1.22805,1.22865,244100000.0
2009-10-21 16:09:00,1.22865,1.22865,1.2281,1.2282,202200000.0
2009-10-21 16:10:00,1.2281,1.2284,1.228,1.228,231800000.0
2009-10-21 16:11:00,1.228,1.2283,1.228,1.228,218900000.0
2009-10-21 16:12:00,1.228,1.22825,1.22795,1.2281,192700000.0
2009-10-21 16:13:00,1.22805,1.2283,1.2277,1.22805,325000000.0
2009-10-21 16:14:00,1.22815,1.2283,1.22745,1.22805,323600000.0
2009-10-21 16:15:00,1.228,1.22835,1.22775,1.22815,462900000.0
2009-10-21 16:16:00,1.22815,1.2282,1.22785,1.2281,336300000.0
2009-10-21 16:17:00,1.22805,1.2285,1.22765,1.22795,309600000.0
2009-10-21 16:18:00,1.228,1.2282,1.22775,1.2279,322099999.0
2009-10-21 16:19:00,1.2279,1.22855,1.2278,1.22785,418100000.0
2009-10-21 16:20:00,1.22785,1.2282,1.22765,1.2282,415200000.0
2009-10-21 16:21:00,1.22825,1.22825,1.22795,1.228,247500000.0
2009-10-21 16:22:00,1.228,1.22805,1.2277,1.2278,165400000.0
2009-10-21 16:23:00,1.2278,1.22785,1.2276,1.22775,297500000.0
2009-10-21 16:24:00,1.2277,1.2279,1.2276,1.22775,279300000.0
2009-10-21 16:25:00,1.22765,1.2277,1.2274,1.2275,349700000.0
2009-10-21 16:26:00,1.22745,1.22755,1.2271,1.22735,221500000.0
2009-10-21 16:27:00,1.22735,1.22765,1.22725,1.2273,232000000.0
2009-10-21 16:28:00,1.22735,1.2276,1.22725,1.2275,300100000.0
2009-10-21 16:29:00,1.22745,1.22765,1.22735,1.22755,156900000.0
2009-10-21 16:30:00,1.22765,1.2283,1.2276,1.2277,288900000.0
2009-10-21 16:31:00,1.2278,1.2279,1.2274,1.2274,449000000.0
2009-10-21 16:32:00,1.22735,1.22755,1.2272,1.2275,316700000.0
2009-10-21 16:33:00,1.2275,1.2282,1.2275,1.2282,222300000.0
2009-10-21 16:34:00,1.2282,1.22845,1.2279,1.2282,481600000.0
2009-10-21 16:35:00,1.22815,1.22855,1.22795,1.2282,355800000.0
2009-10-21 16:36:00,1.2281,1.2282,1.22765,1.22795,223800000.0
2009-10-21 16:37:00,1.22795,1.2281,1.2275,1.2275,374600000.0
2009-10-21 16:38:00,1.22755,1.2278,1.22715,1.2273,396800000.0
2009-10-21 16:39:00,1.2274,1.2276,1.22705,1.2272,305600000.0
2009-10-21 16:40:00,1.2273,1.22755,1.22705,1.22745,168000000.0
2009-10-21 16:41:00,1.22745,1.22795,1.22715,1.2276,357299999.0
2009-10-21 16:42:00,1.2276,1.22795,1.2273,1.2273,278300000.0
2009-10-21 16:43:00,1.22725,1.2276,1.22715,1.22745,372900000.0
2009-10-21 16:44:00,1.22745,1.2276,1.22685,1.22735,419700000.0
2009-10-21 16:45:00,1.22735,1.22765,1.2271,1.22725,424900000.0
2009-10-21 16:46:00,1.22725,1.2275,1.2268,1.2268,421000000.0
2009-10-21 16:47:00,1.2268,1.2274,1.2268,1.2271,258700000.0
2009-10-21 16:48:00,1.2271,1.2272,1.22625,1.22645,427600000.0
2009-10-21 16:49:00,1.2265,1.2269,1.22625,1.2269,294200000.0
2009-10-21 16:50:00,1.2269,1.2272,1.22675,1.2268,269500000.0
2009-10-21 16:51:00,1.2268,1.2271,1.22665,1.22685,223700000.0
2009-10-21 16:52:00,1.2269,1.2269,1.2266,1.2266,173700000.0
2009-10-21 16:53:00,1.2266,1.2268,1.2265,1.22655,185900000.0
2009-10-21 16:54:00,1.2265,1.22655,1.22635,1.2265,218000000.0
2009-10-21 16:55:00,1.22665,1.22665,1.2263,1.22655,128400000.0
2009-10-21 16:56:00,1.22655,1.22685,1.22625,1.2267,182000000.0
2009-10-21 16:57:00,1.22665,1.22695,1.22645,1.22645,152300000.0
2009-10-21 16:58:00,1.22645,1.22655,1.22605,1.2263,200900000.0
2009-10-21 16:59:00,1.2263,1.2263,1.2256,1.22585,193800000.0
2009-10-21 17:00:00,1.22585,1.2261,1.22555,1.22595,242400000.0
2009-10-21 17:01:00,1.22595,1.22655,1.22585,1.22615,238200000.0
2009-10-21 17:02:00,1.22615,1.2265,1.22605,1.22615,402900000.0
2009-10-21 17:03:00,1.2262,1.2264,1.22575,1.2263,342800000.0
2009-10-21 17:04:00,1.2263,1.2263,1.2258,1.22615,136500000.0
2009-10-21 17:05:00,1.22615,1.2262,1.2257,1.2259,198600000.0
2009-10-21 17:06:00,1.2258,1.22605,1.22535,1.2258,223100000.0
2009-10-21 17:07:00,1.2257,1.22615,1.22545,1.2261,331800000.0
2009-10-21 17:08:00,1.22605,1.2262,1.2255,1.22555,315500000.0
2009-10-21 17:09:00,1.22555,1.2262,1.2255,1.2256,443299999.0
2009-10-21 17:10:00,1.2256,1.2265,1.22545,1.22605,443800000.0
2009-10-21 17:11:00,1.22605,1.2266,1.226,1.22645,276100000.0
2009-10-21 17:12:00,1.22635,1.22665,1.22615,1.2265,281800000.0
2009-10-21 17:13:00,1.22655,1.22655,1.22605,1.2262,366499999.0
2009-10-21 17:14:00,1.226,1.22635,1.2257,1.22605,434900000.0
2009-10-21 17:15:00,1.2261,1.22635,1.2259,1.2261,352800000.0
2009-10-21 17:16:00,1.2262,1.2263,1.2259,1.2259,237900000.0
2009-10-21 17:17:00,1.22595,1.22605,1.22575,1.22605,109900000.0
2009-10-21 17:18:00,1.22605,1.2262,1.22585,1.22595,200200000.0
2009-10-21 17:19:00,1.2261,1.2261,1.2259,1.22605,158900000.0
2009-10-21 17:20:00,1.226,1.22615,1.2259,1.22615,242000000.0
2009-10-21 17:21:00,1.2261,1.2262,1.226,1.22605,79200000.0
2009-10-21 17:22:00,1.22605,1.22615,1.22575,1.22585,201500000.0
2009-10-21 17:23:00,1.22585,1.22615,1.22575,1.22605,141400000.0
2009-10-21 17:24:00,1.2261,1.22645,1.22605,1.2264,95800000.0
2009-10-21 17:25:00,1.2264,1.2265,1.2257,1.22605,306700000.0
2009-10-21 17:26:00,1.22605,1.2263,1.226,1.22615,94900000.0
2009-10-21 17:27:00,1.2262,1.2262,1.22555,1.22555,223900000.0
2009-10-21 17:28:00,1.2256,1.2258,1.22535,1.2256,219100000.0
2009-10-21 17:29:00,1.2256,1.2263,1.2255,1.2261,236500000.0
2009-10-21 17:30:00,1.2263,1.2263,1.22525,1.2255,208700000.0
2009-10-21 17:31:00,1.2254,1.22605,1.22535,1.22585,265200000.0
2009-10-21 17:32:00,1.2258,1.2258,1.22535,1.2257,150300000.0
2009-10-21 17:33:00,1.2257,1.2257,1.2253,1.2254,236700000.0
2009-10-21 17:34:00,1.2255,1.22585,1.2255,1.2256,302100000.0
2009-10-21 17:35:00,1.22565,1.2258,1.2256,1.2257,147100000.0
2009-10-21 17:36:00,1.2257,1.22585,1.22555,1.22585,143000000.0
2009-10-21 17:37:00,1.22595,1.22595,1.2255,1.22585,159500000.0
2009-10-21 17:38:00,1.2258,1.22605,1.22545,1.2257,159500000.0
2009-10-21 17:39:00,1.2257,1.2258,1.22555,1.2257,91700000.0
2009-10-21 17:40:00,1.2257,1.2263,1.2256,1.22585,107700000.0
2009-10-21 17:41:00,1.2259,1.226,1.2253,1.22535,103600000.0
2009-10-21 17:42:00,1.2254,1.226,1.2254,1.22595,70400000.0
2009-10-21 17:43:00,1.22595,1.2263,1.22585,1.226,69200000.0
2009-10-21 17:44:00,1.226,1.2262,1.22595,1.22605,74500000.0
2009-10-21 17:45:00,1.226,1.2261,1.2258,1.2259,66300000.0
2009-10-21 17:46:00,1.22585,1.22595,1.2256,1.22585,99900000.0
2009-10-21 17:47:00,1.2258,1.22585,1.22515,1.22515,59000000.0
2009-10-21 17:48:00,1.22515,1.22575,1.22505,1.22565,156500000.0
2009-10-21 17:49:00,1.2256,1.2259,1.22535,1.2254,174600000.0
2009-10-21 17:50:00,1.2254,1.2257,1.22525,1.2256,177400000.0
2009-10-21 17:51:00,1.2256,1.22575,1.22525,1.2257,237000000.0
2009-10-21 17:52:00,1.2256,1.2259,1.2252,1.2255,199400000.0
2009-10-21 17:53:00,1.2255,1.22595,1.22545,1.2259,127400000.0
2009-10-21 17:54:00,1.2259,1.22615,1.2256,1.22615,159700000.0
2009-10-21 17:55:00,1.22615,1.22625,1.2258,1.22585,143500000.0
2009-10-21 17:56:00,1.2259,1.22595,1.2256,1.2256,99300000.0
2009-10-21 17:57:00,1.22555,1.2258,1.2253,1.22575,269800000.0
2009-10-21 17:58:00,1.22575,1.2259,1.2256,1.22575,278500000.0
2009-10-21 17:59:00,1.2259,1.2262,1.22575,1.22605,138100000.0
2009-10-21 18:00:00,1.22605,1.22625,1.2253,1.22555,83200000.0
2009-10-21 18:01:00,1.2256,1.2257,1.22525,1.2253,121200000.0
2009-10-21 18:02:00,1.2253,1.2256,1.2253,1.2253,121900000.0
2009-10-21 18:03:00,1.22545,1.2255,1.22525,1.2253,52300000.0
2009-10-21 18:04:00,1.22535,1.22535,1.22525,1.2253,55600000.0
2009-10-21 18:05:00,1.2254,1.22555,1.2251,1.2252,23500000.0
2009-10-21 18:06:00,1.2251,1.22555,1.2251,1.2255,22000000.0
2009-10-21 18:07:00,1.22545,1.22545,1.22515,1.22515,31000000.0
2009-10-21 18:08:00,1.2252,1.22535,1.225,1.2252,57900000.0
2009-10-21 18:09:00,1.22515,1.2255,1.22515,1.22545,52000000.0
2009-10-21 18:10:00,1.2251,1.2257,1.22495,1.2255,95900000.0
2009-10-21 18:11:00,1.22545,1.2255,1.22505,1.22505,85100000.0
2009-10-21 18:12:00,1.225,1.22545,1.2249,1.22515,97300000.0
2009-10-21 18:13:00,1.22515,1.2254,1.2247,1.22475,163100000.0
2009-10-21 18:14:00,1.22485,1.22495,1.2247,1.22495,42300000.0
2009-10-21 18:15:00,1.22495,1.225,1.22465,1.2247,115300000.0
2009-10-21 18:16:00,1.22475,1.225,1.22475,1.22495,94100000.0
2009-10-21 18:17:00,1.22495,1.2251,1.22445,1.2246,104900000.0
2009-10-21 18:18:00,1.2246,1.22535,1.2246,1.2252,48000000.0
2009-10-21 18:19:00,1.2252,1.2253,1.22505,1.2253,64500000.0
2009-10-21 18:20:00,1.22525,1.2253,1.22515,1.22525,37000000.0
2009-10-21 18:21:00,1.2252,1.2252,1.22465,1.2248,63600000.0
2009-10-21 18:22:00,1.2246,1.2249,1.22445,1.22475,85200000.0
2009-10-21 18:23:00,1.22485,1.225,1.2245,1.22455,38400000.0
2009-10-21 18:24:00,1.22455,1.2252,1.2245,1.22465,69900000.0
2009-10-21 18:25:00,1.22445,1.2251,1.22445,1.22475,112100000.0
2009-10-21 18:26:00,1.22485,1.22515,1.22475,1.225,42800000.0
2009-10-21 18:27:00,1.22515,1.2252,1.22495,1.2251,40000000.0
2009-10-21 18:28:00,1.22525,1.2256,1.22485,1.22495,69600000.0
2009-10-21 18:29:00,1.22495,1.2251,1.2247,1.22505,117500000.0
2009-10-21 18:30:00,1.22505,1.2253,1.22505,1.22505,57700000.0
2009-10-21 18:31:00,1.2252,1.22525,1.225,1.22505,55100000.0
2009-10-21 18:32:00,1.22505,1.22545,1.22485,1.225,68600000.0
2009-10-21 18:33:00,1.225,1.2251,1.22455,1.2248,70400000.0
2009-10-21 18:34:00,1.22475,1.22515,1.22475,1.22485,77400000.0
2009-10-21 18:35:00,1.2249,1.2249,1.2247,1.22475,49600000.0
2009-10-21 18:36:00,1.2247,1.22545,1.2247,1.22545,36200000.0
2009-10-21 18:37:00,1.22545,1.22555,1.2253,1.22555,45100000.0
2009-10-21 18:38:00,1.22565,1.22565,1.22525,1.22525,37800000.0
2009-10-21 18:39:00,1.22535,1.22545,1.22535,1.2254,17900000.0
2009-10-21 18:40:00,1.2254,1.2254,1.22515,1.22535,50100000.0
2009-10-21 18:41:00,1.2254,1.2256,1.2254,1.2256,29400000.0
2009-10-21 18:42:00,1.22565,1.22565,1.22535,1.22545,45100000.0
2009-10-21 18:43:00,1.22545,1.22565,1.22525,1.2256,65600000.0
2009-10-21 18:44:00,1.2256,1.2258,1.22495,1.22525,78100000.0
2009-10-21 18:45:00,1.2252,1.22535,1.22515,1.2253,23400000.0
2009-10-21 18:46:00,1.2253,1.2254,1.2252,1.2254,20900000.0
2009-10-21 18:47:00,1.2254,1.22575,1.22525,1.22525,43400000.0
2009-10-21 18:48:00,1.2254,1.2254,1.225,1.2252,68400000.0
2009-10-21 18:49:00,1.22515,1.2257,1.22515,1.2256,128600000.0
2009-10-21 18:50:00,1.22585,1.22585,1.2247,1.2247,116100000.0
2009-10-21 18:51:00,1.2247,1.22505,1.2245,1.2248,71800000.0
2009-10-21 18:52:00,1.2248,1.22495,1.2237,1.2242,216200000.0
2009-10-21 18:53:00,1.22415,1.22465,1.2236,1.2241,179900000.0
2009-10-21 18:54:00,1.2241,1.2241,1.22365,1.2238,93900000.0
2009-10-21 18:55:00,1.22385,1.22395,1.22355,1.22385,73500000.0
2009-10-21 18:56:00,1.223,1.22395,1.223,1.22335,203600000.0
2009-10-21 18:57:00,1.2233,1.2239,1.2233,1.2239,106500000.0
2009-10-21 18:58:00,1.22395,1.22395,1.2237,1.22385,58600000.0
2009-10-21 18:59:00,1.22385,1.22405,1.22385,1.22385,82200000.0
2009-10-21 19:00:00,1.22385,1.22425,1.2238,1.22425,77300000.0
2009-10-21 19:01:00,1.22415,1.2243,1.2239,1.224,68800000.0
2009-10-21 19:02:00,1.224,1.224,1.2239,1.2239,54200000.0
2009-10-21 19:03:00,1.2239,1.2244,1.22385,1.2239,53500000.0
2009-10-21 19:04:00,1.22395,1.2245,1.22395,1.2244,69800000.0
2009-10-21 19:05:00,1.2243,1.22455,1.2241,1.2244,198700000.0
2009-10-21 19:06:00,1.2244,1.2244,1.22385,1.2242,84200000.0
2009-10-21 19:07:00,1.2242,1.2244,1.22405,1.22415,79200000.0
2009-10-21 19:08:00,1.2239,1.22475,1.2239,1.22405,97400000.0
2009-10-21 19:09:00,1.2241,1.2243,1.224,1.2242,68600000.0
2009-10-21 19:10:00,1.22415,1.22485,1.2241,1.22445,81600000.0
2009-10-21 19:11:00,1.22445,1.2246,1.2241,1.2246,42700000.0
2009-10-21 19:12:00,1.22455,1.2246,1.22405,1.2241,76800000.0
2009-10-21 19:13:00,1.22415,1.22465,1.22415,1.2245,55100000.0
2009-10-21 19:14:00,1.2244,1.22485,1.22425,1.22475,106800000.0
2009-10-21 19:15:00,1.22465,1.2248,1.2243,1.22445,125200000.0
2009-10-21 19:16:00,1.22445,1.2249,1.22415,1.22455,77200000.0
2009-10-21 19:17:00,1.22455,1.22505,1.22455,1.2247,200400000.0
2009-10-21 19:18:00,1.2247,1.22525,1.22465,1.22505,140200000.0
2009-10-21 19:19:00,1.2252,1.2258,1.22495,1.2252,215500000.0
2009-10-21 19:20:00,1.2253,1.2257,1.2251,1.22545,109000000.0
2009-10-21 19:21:00,1.2255,1.2255,1.2252,1.2254,40800000.0
2009-10-21 19:22:00,1.2255,1.22625,1.2253,1.2259,165300000.0
2009-10-21 19:23:00,1.22585,1.2262,1.22495,1.225,178500000.0
2009-10-21 19:24:00,1.22495,1.22545,1.22265,1.2231,154200000.0
2009-10-21 19:25:00,1.2231,1.2239,1.22285,1.223,126400000.0
2009-10-21 19:26:00,1.22295,1.2235,1.2228,1.2234,65400000.0
2009-10-21 19:27:00,1.2234,1.2235,1.2234,1.2234,71600000.0
2009-10-21 19:28:00,1.2234,1.2234,1.2234,1.2234,21000000.0
2009-10-21 19:29:00,1.2234,1.2234,1.2234,1.2234,20000000.0
2009-10-21 19:30:00,1.2234,1.2234,1.2234,1.2234,40000000.0
2009-10-21 19:31:00,1.2234,1.22345,1.22335,1.2234,31900000.0
2009-10-21 19:32:00,1.2234,1.2234,1.2234,1.2234,48800000.0
2009-10-21 19:33:00,1.22335,1.22335,1.2224,1.2224,73700000.0
2009-10-21 19:34:00,1.22235,1.22265,1.22215,1.2223,110600000.0
2009-10-21 19:35:00,1.22235,1.22245,1.22205,1.22205,104700000.0
2009-10-21 19:36:00,1.22205,1.22235,1.2215,1.22195,68600000.0
2009-10-21 19:37:00,1.22205,1.22205,1.2219,1.2219,26000000.0
2009-10-21 19:38:00,1.2219,1.22245,1.2215,1.2221,87900000.0
2009-10-21 19:39:00,1.2221,1.22225,1.22165,1.22205,69000000.0
2009-10-21 19:40:00,1.22205,1.2222,1.22185,1.22195,58400000.0
2009-10-21 19:41:00,1.22205,1.22205,1.22185,1.2219,35600000.0
2009-10-21 19:42:00,1.22185,1.2219,1.2215,1.2219,84200000.0
2009-10-21 19:43:00,1.22205,1.22205,1.22165,1.2217,50000000.0
2009-10-21 19:44:00,1.2217,1.22185,1.22155,1.2217,73800000.0
2009-10-21 19:45:00,1.2217,1.22195,1.2217,1.2219,51200000.0
2009-10-21 19:46:00,1.2219,1.22215,1.22185,1.22185,81400000.0
2009-10-21 19:47:00,1.22185,1.22255,1.2213,1.2223,125200000.0
2009-10-21 19:48:00,1.2223,1.2223,1.2218,1.222,113600000.0
2009-10-21 19:49:00,1.22215,1.2223,1.2219,1.22205,45300000.0
2009-10-21 19:50:00,1.22205,1.22205,1.2219,1.22205,58200000.0
2009-10-21 19:51:00,1.2219,1.22215,1.22135,1.2218,85600000.0
2009-10-21 19:52:00,1.2218,1.2219,1.2213,1.22165,88600000.0
2009-10-21 19:53:00,1.22165,1.2219,1.2211,1.2211,50800000.0
2009-10-21 19:54:00,1.22115,1.2216,1.22115,1.22135,40800000.0
2009-10-21 19:55:00,1.2217,1.2217,1.2212,1.2215,102500000.0
2009-10-21 19:56:00,1.2215,1.22175,1.22125,1.22145,79700000.0
2009-10-21 19:57:00,1.2215,1.22185,1.2215,1.22165,45000000.0
2009-10-21 19:58:00,1.22165,1.22205,1.2216,1.2217,113600000.0
2009-10-21 19:59:00,1.2217,1.2219,1.22155,1.2218,40000000.0
2009-10-21 20:00:00,1.2218,1.22185,1.2215,1.22185,56400000.0
2009-10-21 20:01:00,1.22185,1.22185,1.22155,1.2218,101800000.0
2009-10-21 20:02:00,1.22175,1.22195,1.2213,1.22165,115200000.0
2009-10-21 20:03:00,1.2216,1.22215,1.22145,1.2216,206800000.0
2009-10-21 20:04:00,1.22165,1.22195,1.2213,1.22175,131600000.0
2009-10-21 20:05:00,1.22175,1.22175,1.2214,1.2214,96400000.0
2009-10-21 20:06:00,1.2214,1.2218,1.221,1.2218,209800000.0
2009-10-21 20:07:00,1.22195,1.222,1.2211,1.22125,124200000.0
2009-10-21 20:08:00,1.22125,1.2218,1.22105,1.2217,124600000.0
2009-10-21 20:09:00,1.2217,1.22185,1.2213,1.2214,111300000.0
2009-10-21 20:10:00,1.2214,1.2214,1.22065,1.2207,99400000.0
2009-10-21 20:11:00,1.2209,1.2212,1.22075,1.22075,92800000.0
2009-10-21 20:12:00,1.22075,1.22145,1.22045,1.22145,109200000.0
2009-10-21 20:13:00,1.22145,1.2216,1.22115,1.2216,58000000.0
2009-10-21 20:14:00,1.2216,1.222,1.2205,1.2205,198800000.0
2009-10-21 20:15:00,1.22055,1.22075,1.22005,1.22025,169400000.0
2009-10-21 20:16:00,1.22025,1.2211,1.2199,1.2206,193000000.0
2009-10-21 20:17:00,1.2206,1.22155,1.22015,1.2212,252800000.0
2009-10-21 20:18:00,1.22125,1.2215,1.2199,1.221,240400000.0
2009-10-21 20:19:00,1.22085,1.22145,1.22035,1.2206,133000000.0
2009-10-21 20:20:00,1.2206,1.2211,1.22,1.22035,132600000.0
2009-10-21 20:21:00,1.22035,1.2207,1.22025,1.22055,66400000.0
2009-10-21 20:22:00,1.22055,1.22105,1.22025,1.2204,157100000.0
2009-10-21 20:23:00,1.22095,1.22095,1.2206,1.22085,31200000.0
2009-10-21 20:24:00,1.22085,1.22095,1.2207,1.2208,72400000.0
2009-10-21 20:25:00,1.2208,1.22115,1.22065,1.22105,131600000.0
2009-10-21 20:26:00,1.22105,1.22145,1.2206,1.2207,137600000.0
2009-10-21 20:27:00,1.2207,1.2209,1.2201,1.22055,137600000.0
2009-10-21 20:28:00,1.22055,1.2208,1.2205,1.22065,66400000.0
2009-10-21 20:29:00,1.2207,1.22135,1.2207,1.22135,76800000.0
2009-10-21 20:30:00,1.221,1.22135,1.22085,1.2211,128000000.0
2009-10-21 20:31:00,1.2212,1.2212,1.22085,1.22085,92000000.0
2009-10-21 20:32:00,1.22095,1.2211,1.2208,1.2208,59600000.0
2009-10-21 20:33:00,1.22055,1.22125,1.22055,1.2209,77300000.0
2009-10-21 20:34:00,1.2208,1.2208,1.2201,1.22025,137200000.0
2009-10-21 20:35:00,1.22025,1.22065,1.2198,1.22065,81300000.0
2009-10-21 20:36:00,1.22065,1.22065,1.22045,1.2205,54800000.0
2009-10-21 20:37:00,1.22055,1.22065,1.22035,1.22055,65600000.0
2009-10-21 20:38:00,1.2206,1.2213,1.2203,1.22125,126400000.0
2009-10-21 20:39:00,1.22125,1.2214,1.22045,1.22095,180000000.0
2009-10-21 20:40:00,1.22095,1.22145,1.22085,1.22145,54400000.0
2009-10-21 20:41:00,1.2211,1.22125,1.22055,1.2211,89800000.0
2009-10-21 20:42:00,1.2212,1.22125,1.2207,1.22095,60800000.0
2009-10-21 20:43:00,1.22095,1.22125,1.22065,1.221,56500000.0
2009-10-21 20:44:00,1.22115,1.22125,1.22105,1.2211,59200000.0
2009-10-21 20:45:00,1.2212,1.2213,1.2212,1.22125,52000000.0
2009-10-21 20:46:00,1.22125,1.22195,1.22125,1.2219,117600000.0
2009-10-21 20:47:00,1.22165,1.22175,1.2214,1.2216,56000000.0
2009-10-21 20:48:00,1.22155,1.22155,1.22135,1.22145,34400000.0
2009-10-21 20:49:00,1.22145,1.22155,1.2214,1.22145,59000000.0
2009-10-21 20:50:00,1.22145,1.22175,1.2214,1.22155,52400000.0
2009-10-21 20:51:00,1.22155,1.2216,1.221,1.22115,140100000.0
2009-10-21 20:52:00,1.22115,1.2212,1.22075,1.2208,103500000.0
2009-10-21 20:53:00,1.2208,1.221,1.22065,1.2209,64400000.0
2009-10-21 20:54:00,1.2209,1.22105,1.2209,1.22105,44000000.0
2009-10-21 20:55:00,1.22105,1.22135,1.221,1.2213,56000000.0
2009-10-21 20:56:00,1.2213,1.2213,1.2207,1.2208,116400000.0
2009-10-21 20:57:00,1.2207,1.22115,1.22055,1.22115,69600000.0
2009-10-21 20:58:00,1.22115,1.22155,1.2207,1.2215,96800000.0
2009-10-21 20:59:00,1.22145,1.22165,1.221,1.2215,83400000.0
2009-10-21 21:00:00,1.2214,1.2215,1.22095,1.22125,112000000.0
2009-10-21 21:01:00,1.22125,1.22155,1.2212,1.22155,81200000.0
2009-10-21 21:02:00,1.22135,1.22155,1.22105,1.2213,67600000.0
2009-10-21 21:03:00,1.2213,1.22175,1.2213,1.2216,102000000.0
2009-10-21 21:04:00,1.22165,1.22165,1.2209,1.22105,106400000.0
2009-10-21 21:05:00,1.22105,1.2212,1.2208,1.22115,56800000.0
2009-10-21 21:06:00,1.22115,1.22155,1.2208,1.2208,101700000.0
2009-10-21 21:07:00,1.22135,1.2216,1.22125,1.22135,98800000.0
2009-10-21 21:08:00,1.2213,1.2213,1.2208,1.22105,91200000.0
2009-10-21 21:09:00,1.22105,1.2212,1.22095,1.22095,25200000.0
2009-10-21 21:10:00,1.22105,1.22135,1.221,1.2212,44400000.0
2009-10-21 21:11:00,1.2212,1.2213,1.2209,1.2209,32000000.0
2009-10-21 21:12:00,1.22095,1.221,1.2208,1.221,45600000.0
2009-10-21 21:13:00,1.2212,1.2212,1.2212,1.2212,9600000.0
2009-10-21 21:14:00,1.2212,1.2212,1.22095,1.221,53200000.0
2009-10-21 21:15:00,1.22105,1.2211,1.22085,1.22085,24400000.0
2009-10-21 21:16:00,1.22085,1.22105,1.22085,1.2209,55200000.0
2009-10-21 21:17:00,1.2209,1.2213,1.22085,1.2212,72400000.0
2009-10-21 21:18:00,1.2211,1.22115,1.22105,1.22115,20000000.0
2009-10-21 21:19:00,1.2208,1.2216,1.2208,1.2216,60200000.0
2009-10-21 21:20:00,1.2216,1.2216,1.2213,1.2213,31200000.0
2009-10-21 21:21:00,1.22145,1.22145,1.2205,1.22125,174200000.0
2009-10-21 21:22:00,1.22125,1.22165,1.2204,1.221,87800000.0
2009-10-21 21:23:00,1.221,1.2211,1.2206,1.2207,113600000.0
2009-10-21 21:24:00,1.2208,1.2209,1.22055,1.22065,93600000.0
2009-10-21 21:25:00,1.22065,1.22115,1.2206,1.2209,98400000.0
2009-10-21 21:26:00,1.2209,1.2209,1.22025,1.22075,121800000.0
2009-10-21 21:27:00,1.22075,1.22105,1.2206,1.22065,51600000.0
2009-10-21 21:28:00,1.2212,1.22165,1.2205,1.22095,77200000.0
2009-10-21 21:29:00,1.22095,1.2213,1.2203,1.2204,152400000.0
2009-10-21 21:30:00,1.2204,1.22115,1.22025,1.22115,201000000.0
2009-10-21 21:31:00,1.22115,1.22155,1.22065,1.22095,224000000.0
2009-10-21 21:32:00,1.2212,1.2212,1.22045,1.2211,215800000.0
2009-10-21 21:33:00,1.22095,1.2211,1.22055,1.2208,161800000.0
2009-10-21 21:34:00,1.2208,1.22155,1.2208,1.2211,175000000.0
2009-10-21 21:35:00,1.22115,1.2214,1.22055,1.2213,134200000.0
2009-10-21 21:36:00,1.22125,1.22155,1.2203,1.22135,131800000.0
2009-10-21 21:37:00,1.2214,1.2215,1.22095,1.2211,133000000.0
2009-10-21 21:38:00,1.2211,1.2214,1.2207,1.221,123200000.0
2009-10-21 21:39:00,1.221,1.22125,1.2206,1.2206,117600000.0
2009-10-21 21:40:00,1.22075,1.2214,1.22075,1.2214,93400000.0
2009-10-21 21:41:00,1.2214,1.2215,1.22055,1.22065,76400000.0
2009-10-21 21:42:00,1.22065,1.22075,1.2201,1.2202,102600000.0
2009-10-21 21:43:00,1.2202,1.2211,1.2199,1.22095,137000000.0
2009-10-21 21:44:00,1.22095,1.22105,1.22015,1.2204,138000000.0
2009-10-21 21:45:00,1.2203,1.22115,1.22025,1.22025,169200000.0
2009-10-21 21:46:00,1.22025,1.221,1.22025,1.2206,168900000.0
2009-10-21 21:47:00,1.2206,1.2215,1.2206,1.22115,89400000.0
2009-10-21 21:48:00,1.2211,1.22145,1.22105,1.2212,88800000.0
2009-10-21 21:49:00,1.2212,1.2213,1.2204,1.2204,159600000.0
2009-10-21 21:50:00,1.2205,1.22085,1.22,1.2208,142000000.0
2009-10-21 21:51:00,1.2207,1.22125,1.2207,1.221,45000000.0
2009-10-21 21:52:00,1.2206,1.2207,1.22015,1.2203,177200000.0
2009-10-21 21:53:00,1.22035,1.22105,1.2203,1.22085,148400000.0
2009-10-21 21:54:00,1.22085,1.2214,1.2206,1.22125,91600000.0
2009-10-21 21:55:00,1.2213,1.22155,1.22035,1.2204,136800000.0
2009-10-21 21:56:00,1.2205,1.2218,1.2204,1.2215,131400000.0
2009-10-21 21:57:00,1.22145,1.222,1.221,1.2218,103400000.0
2009-10-21 21:58:00,1.2218,1.22195,1.2212,1.2214,127800000.0
2009-10-21 21:59:00,1.22145,1.2217,1.2201,1.22115,115000000.0
2009-10-21 22:00:00,1.22115,1.2215,1.22045,1.22065,130500000.0
2009-10-21 22:01:00,1.22055,1.22105,1.2199,1.22025,206400000.0
2009-10-21 22:02:00,1.22025,1.2216,1.2202,1.22145,140600000.0
2009-10-21 22:03:00,1.2216,1.2217,1.2202,1.22025,127200000.0
2009-10-21 22:04:00,1.22025,1.2207,1.22025,1.2203,70200000.0
2009-10-21 22:05:00,1.2203,1.2205,1.21985,1.2203,100200000.0
2009-10-21 22:06:00,1.2203,1.22035,1.22015,1.22025,28800000.0
2009-10-21 22:07:00,1.22025,1.2216,1.22025,1.22035,72200000.0
2009-10-21 22:08:00,1.22035,1.22125,1.22035,1.22115,47600000.0
2009-10-21 22:09:00,1.22095,1.22095,1.21965,1.2203,61200000.0
2009-10-21 22:10:00,1.22035,1.22115,1.2199,1.2201,54600000.0
2009-10-21 22:11:00,1.2201,1.2206,1.22005,1.22035,31800000.0
2009-10-21 22:12:00,1.22045,1.2207,1.2204,1.22045,38200000.0
2009-10-21 22:13:00,1.2204,1.2205,1.21985,1.2199,34600000.0
2009-10-21 22:14:00,1.22015,1.2205,1.22015,1.22025,46400000.0
2009-10-21 22:15:00,1.2204,1.2208,1.2204,1.2206,28400000.0
2009-10-21 22:16:00,1.2201,1.2203,1.22005,1.22005,21000000.0
2009-10-21 22:17:00,1.2202,1.2211,1.21975,1.221,77400000.0
2009-10-21 22:18:00,1.22105,1.22105,1.21995,1.21995,96400000.0
2009-10-21 22:19:00,1.2201,1.2201,1.21995,1.22,9000000.0
2009-10-21 22:20:00,1.22,1.2205,1.21935,1.22015,119800000.0
2009-10-21 22:21:00,1.22045,1.2212,1.21965,1.2201,139200000.0
2009-10-21 22:22:00,1.2203,1.2203,1.2202,1.2202,20800000.0
2009-10-21 22:23:00,1.2203,1.2203,1.2202,1.2202,19800000.0
2009-10-21 22:24:00,1.2202,1.2208,1.2198,1.22045,59000000.0
2009-10-21 22:25:00,1.22045,1.2205,1.21995,1.2201,27000000.0
2009-10-21 22:26:00,1.2201,1.22015,1.21975,1.22015,13000000.0
2009-10-21 22:27:00,1.22015,1.22015,1.21905,1.2195,55000000.0
2009-10-21 22:28:00,1.2195,1.22025,1.2195,1.2201,26800000.0
2009-10-21 22:29:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2009-10-21 22:30:00,1.2201,1.22025,1.2201,1.22025,19200000.0
2009-10-21 22:31:00,1.22045,1.22045,1.22015,1.22025,9600000.0
2009-10-21 22:32:00,1.22025,1.22025,1.22025,1.22025,11200000.0
2009-10-21 22:33:00,1.22025,1.22025,1.22025,1.22025,9600000.0
2009-10-21 22:34:00,1.22025,1.2204,1.22025,1.2204,19200000.0
2009-10-21 22:35:00,1.2204,1.2205,1.2201,1.2202,35400000.0
2009-10-21 22:36:00,1.2202,1.2208,1.2202,1.2204,16600000.0
2009-10-21 22:37:00,1.2205,1.2207,1.22025,1.2207,15400000.0
2009-10-21 22:38:00,1.2207,1.22105,1.2207,1.2209,17000000.0
2009-10-21 22:39:00,1.22075,1.22115,1.2207,1.2208,23000000.0
2009-10-21 22:40:00,1.2208,1.2208,1.2208,1.2208,1000000.0
2009-10-21 22:41:00,1.2208,1.2208,1.2208,1.2208,1000000.0
2009-10-21 22:42:00,1.2208,1.2208,1.22075,1.22075,6000000.0
2009-10-21 22:43:00,1.2205,1.22135,1.2205,1.22135,15400000.0
2009-10-21 22:44:00,1.2215,1.22185,1.22125,1.2217,62800000.0
2009-10-21 22:45:00,1.22095,1.22175,1.2204,1.22165,69800000.0
2009-10-21 22:46:00,1.22165,1.2222,1.22055,1.2213,113000000.0
2009-10-21 22:47:00,1.22135,1.22145,1.22095,1.22105,56800000.0
2009-10-21 22:48:00,1.22105,1.2214,1.22105,1.22115,47800000.0
2009-10-21 22:49:00,1.2212,1.2217,1.2207,1.2208,71800000.0
2009-10-21 22:50:00,1.2208,1.2211,1.22055,1.2207,28600000.0
2009-10-21 22:51:00,1.2207,1.2208,1.2205,1.2208,12000000.0
2009-10-21 22:52:00,1.2206,1.2211,1.22035,1.22085,27600000.0
2009-10-21 22:53:00,1.22085,1.22105,1.22065,1.2207,38600000.0
2009-10-21 22:54:00,1.2207,1.22125,1.22065,1.22125,20600000.0
2009-10-21 22:55:00,1.2213,1.22145,1.22085,1.22085,31000000.0
2009-10-21 22:56:00,1.22115,1.22135,1.2209,1.22135,12600000.0
2009-10-21 22:57:00,1.2214,1.22155,1.22115,1.2215,33400000.0
2009-10-21 22:58:00,1.22115,1.22165,1.22105,1.22165,39000000.0
2009-10-21 22:59:00,1.22145,1.22155,1.2202,1.2202,68700000.0
2009-10-21 23:00:00,1.22,1.22125,1.22,1.22125,15000000.0
2009-10-21 23:01:00,1.22135,1.2215,1.22135,1.2215,17100000.0
2009-10-21 23:02:00,1.2215,1.2215,1.22075,1.22075,22000000.0
2009-10-21 23:03:00,1.22095,1.2217,1.2196,1.221,93600000.0
2009-10-21 23:04:00,1.2211,1.22135,1.221,1.2213,45100000.0
2009-10-21 23:05:00,1.22115,1.2217,1.221,1.22125,36000000.0
2009-10-21 23:06:00,1.22125,1.22125,1.22105,1.2211,15000000.0
2009-10-21 23:07:00,1.2212,1.22165,1.22035,1.22165,57800000.0
2009-10-21 23:08:00,1.2217,1.2217,1.2208,1.2215,33500000.0
2009-10-21 23:09:00,1.22155,1.22165,1.2215,1.2216,25600000.0
2009-10-21 23:10:00,1.22083,1.22087,1.2207,1.22083,84800000.0
2009-10-21 23:11:00,1.2216,1.2216,1.22105,1.22145,37000000.0
2009-10-21 23:12:00,1.22155,1.22155,1.22135,1.2214,16000000.0
2009-10-21 23:13:00,1.2215,1.22165,1.2215,1.22165,5000000.0
2009-10-21 23:14:00,1.22165,1.22165,1.22165,1.22165,3000000.0
2009-10-21 23:15:00,1.22155,1.2216,1.2215,1.2216,22200000.0
2009-10-21 23:16:00,1.22134,1.22148,1.22133,1.22148,28200000.0
2009-10-21 23:17:00,1.2219,1.2219,1.2217,1.22175,8000000.0
2009-10-21 23:18:00,1.22175,1.222,1.22165,1.22185,12000000.0
2009-10-21 23:19:00,1.2219,1.2219,1.22185,1.22185,7000000.0
2009-10-21 23:20:00,1.22185,1.2219,1.2195,1.22145,31000000.0
2009-10-21 23:21:00,1.2214,1.2218,1.22125,1.22125,13800000.0
2009-10-21 23:22:00,1.22095,1.22155,1.22015,1.22115,17000000.0
2009-10-21 23:23:00,1.2213,1.22145,1.2213,1.2214,12000000.0
2009-10-21 23:24:00,1.2219,1.2219,1.21955,1.21985,29200000.0
2009-10-21 23:25:00,1.22055,1.2219,1.22055,1.2219,11000000.0
2009-10-21 23:26:00,1.2219,1.2219,1.2219,1.2219,5000000.0
2009-10-21 23:27:00,1.2219,1.2219,1.2205,1.2205,5000000.0
2009-10-21 23:28:00,1.22075,1.2219,1.2198,1.22025,71800000.0
2009-10-21 23:29:00,1.22035,1.22105,1.22025,1.2205,66000000.0
2009-10-21 23:30:00,1.22055,1.2206,1.2205,1.2205,4000000.0
2009-10-21 23:31:00,1.21975,1.2204,1.21975,1.2204,4000000.0
2009-10-21 23:32:00,1.2204,1.2206,1.22,1.22035,15000000.0
2009-10-21 23:33:00,1.22035,1.22035,1.22035,1.22035,1000000.0
2009-10-21 23:34:00,1.2205,1.2208,1.2205,1.2208,11000000.0
2009-10-21 23:35:00,1.22075,1.22075,1.2204,1.22065,46200000.0
2009-10-21 23:36:00,1.22065,1.22065,1.2204,1.2204,21700000.0
2009-10-21 23:37:00,1.22015,1.2211,1.22015,1.2211,16800000.0
2009-10-21 23:38:00,1.22115,1.22115,1.2209,1.22095,26000000.0
2009-10-21 23:39:00,1.22095,1.22095,1.22075,1.22095,18800000.0
2009-10-21 23:40:00,1.22095,1.22095,1.22025,1.2204,21000000.0
2009-10-21 23:41:00,1.2204,1.22105,1.22005,1.22105,28100000.0
2009-10-21 23:42:00,1.22105,1.22105,1.22065,1.2209,37200000.0
2009-10-21 23:43:00,1.221,1.22135,1.221,1.22105,20000000.0
2009-10-21 23:44:00,1.22115,1.2215,1.22115,1.22115,36000000.0
2009-10-21 23:45:00,1.2214,1.22155,1.2211,1.2211,36300000.0
2009-10-21 23:46:00,1.22145,1.22155,1.22145,1.2215,22100000.0
2009-10-21 23:47:00,1.2215,1.22155,1.22145,1.22155,13000000.0
2009-10-21 23:48:00,1.22145,1.22155,1.22145,1.22155,6000000.0
2009-10-21 23:49:00,1.2215,1.22195,1.22115,1.22125,27100000.0
2009-10-21 23:50:00,1.22125,1.222,1.22035,1.22115,56000000.0
2009-10-21 23:51:00,1.22125,1.2214,1.22115,1.2214,18000000.0
2009-10-21 23:52:00,1.2214,1.2214,1.2214,1.2214,23600000.0
2009-10-21 23:53:00,1.2214,1.2222,1.22105,1.22205,53300000.0
2009-10-21 23:54:00,1.22115,1.22185,1.22025,1.2206,31400000.0
2009-10-21 23:55:00,1.2207,1.2213,1.2205,1.2213,24800000.0
2009-10-21 23:56:00,1.22135,1.22165,1.22105,1.22165,48100000.0
2009-10-21 23:57:00,1.22165,1.2218,1.2216,1.22165,23100000.0
2009-10-21 23:58:00,1.2217,1.2217,1.2217,1.2217,4000000.0
2009-10-21 23:59:00,1.22175,1.2221,1.22175,1.222,32000000.0
2009-10-22 00:00:00,1.222,1.22285,1.222,1.2226,81600000.0
2009-10-22 00:01:00,1.22255,1.223,1.2224,1.223,49200000.0
2009-10-22 00:02:00,1.22305,1.22305,1.2229,1.22305,7000000.0
2009-10-22 00:03:00,1.22295,1.22295,1.2229,1.2229,7000000.0
2009-10-22 00:04:00,1.22295,1.223,1.22265,1.22285,10000000.0
2009-10-22 00:05:00,1.22285,1.223,1.22285,1.22295,11000000.0
2009-10-22 00:06:00,1.223,1.223,1.2225,1.2229,16000000.0
2009-10-22 00:07:00,1.22265,1.22265,1.22255,1.22255,19000000.0
2009-10-22 00:08:00,1.22255,1.22305,1.22165,1.222,39800000.0
2009-10-22 00:09:00,1.2226,1.2228,1.2209,1.22105,32400000.0
2009-10-22 00:10:00,1.22105,1.2211,1.22085,1.22085,58000000.0
2009-10-22 00:11:00,1.22085,1.22165,1.2208,1.22165,45200000.0
2009-10-22 00:12:00,1.22165,1.22175,1.22115,1.22145,25000000.0
2009-10-22 00:13:00,1.2215,1.2223,1.2215,1.2223,21300000.0
2009-10-22 00:14:00,1.2221,1.2223,1.2221,1.2223,14000000.0
2009-10-22 00:15:00,1.2221,1.22215,1.2221,1.22215,6000000.0
2009-10-22 00:16:00,1.22225,1.22225,1.22225,1.22225,13000000.0
2009-10-22 00:17:00,1.22225,1.2225,1.2222,1.22235,33500000.0
2009-10-22 00:18:00,1.22245,1.22245,1.2223,1.2224,19000000.0
2009-10-22 00:19:00,1.2224,1.2232,1.2224,1.22275,37800000.0
2009-10-22 00:20:00,1.22275,1.2229,1.22265,1.22275,28000000.0
2009-10-22 00:21:00,1.22275,1.22275,1.22235,1.22245,15000000.0
2009-10-22 00:22:00,1.22245,1.22245,1.2224,1.2224,6000000.0
2009-10-22 00:23:00,1.2224,1.2224,1.2222,1.2222,4000000.0
2009-10-22 00:24:00,1.2224,1.22285,1.2224,1.22285,8000000.0
2009-10-22 00:25:00,1.2227,1.22285,1.22265,1.22285,9000000.0
2009-10-22 00:26:00,1.2229,1.223,1.22275,1.22275,16600000.0
2009-10-22 00:27:00,1.22265,1.2231,1.22265,1.22275,34600000.0
2009-10-22 00:28:00,1.22275,1.2232,1.22275,1.2229,42000000.0
2009-10-22 00:29:00,1.223,1.2234,1.22295,1.22305,37100000.0
2009-10-22 00:30:00,1.22305,1.22305,1.22265,1.223,30100000.0
2009-10-22 00:31:00,1.22295,1.22305,1.22265,1.2228,31200000.0
2009-10-22 00:32:00,1.2228,1.223,1.2224,1.22275,60000000.0
2009-10-22 00:33:00,1.2228,1.22325,1.2223,1.22255,43000000.0
2009-10-22 00:34:00,1.2226,1.2227,1.2226,1.2226,13000000.0
2009-10-22 00:35:00,1.22255,1.22325,1.22225,1.22305,76000000.0
2009-10-22 00:36:00,1.2232,1.22345,1.22315,1.2232,45000000.0
2009-10-22 00:37:00,1.22325,1.2233,1.22315,1.22315,19000000.0
2009-10-22 00:38:00,1.22315,1.22315,1.22295,1.22315,20000000.0
2009-10-22 00:39:00,1.22325,1.22335,1.22315,1.2233,32000000.0
2009-10-22 00:40:00,1.22335,1.22345,1.22325,1.2233,30000000.0
2009-10-22 00:41:00,1.2233,1.22335,1.2233,1.2233,16000000.0
2009-10-22 00:42:00,1.22325,1.22325,1.22285,1.22295,21000000.0
2009-10-22 00:43:00,1.22295,1.2231,1.22295,1.2231,39000000.0
2009-10-22 00:44:00,1.2231,1.22315,1.223,1.22315,22300000.0
2009-10-22 00:45:00,1.22315,1.22315,1.22305,1.22305,6000000.0
2009-10-22 00:46:00,1.22315,1.22325,1.22315,1.22325,24100000.0
2009-10-22 00:47:00,1.22325,1.2235,1.223,1.2234,49900000.0
2009-10-22 00:48:00,1.2234,1.2235,1.223,1.22345,43100000.0
2009-10-22 00:49:00,1.22325,1.2234,1.22325,1.22325,37300000.0
2009-10-22 00:50:00,1.2232,1.22325,1.2232,1.22325,15200000.0
2009-10-22 00:51:00,1.22315,1.22325,1.223,1.223,28600000.0
2009-10-22 00:52:00,1.22315,1.2232,1.22275,1.22295,36900000.0
2009-10-22 00:53:00,1.22295,1.22295,1.22295,1.22295,2000000.0
2009-10-22 00:54:00,1.2228,1.22315,1.2228,1.22305,7900000.0
2009-10-22 00:55:00,1.22305,1.2231,1.223,1.22305,8100000.0
2009-10-22 00:56:00,1.22325,1.2239,1.22315,1.22345,79000000.0
2009-10-22 00:57:00,1.22345,1.22355,1.22335,1.2234,6300000.0
2009-10-22 00:58:00,1.2234,1.22365,1.2234,1.22365,16400000.0
2009-10-22 00:59:00,1.22365,1.2237,1.22365,1.2237,5200000.0
2009-10-22 01:00:00,1.2237,1.22375,1.22365,1.22365,22300000.0
2009-10-22 01:01:00,1.22365,1.22395,1.22345,1.22355,39400000.0
2009-10-22 01:02:00,1.22365,1.22415,1.22345,1.22415,36000000.0
2009-10-22 01:03:00,1.2241,1.22415,1.22385,1.22385,36000000.0
2009-10-22 01:04:00,1.2239,1.2242,1.2239,1.2242,16100000.0
2009-10-22 01:05:00,1.2241,1.2241,1.2241,1.2241,8200000.0
2009-10-22 01:06:00,1.22405,1.2242,1.22405,1.2241,24000000.0
2009-10-22 01:07:00,1.2242,1.2243,1.224,1.2242,44500000.0
2009-10-22 01:08:00,1.22415,1.2242,1.2239,1.22395,39200000.0
2009-10-22 01:09:00,1.2239,1.22455,1.22375,1.22455,118200000.0
2009-10-22 01:10:00,1.22455,1.22455,1.22355,1.2236,147800000.0
2009-10-22 01:11:00,1.22365,1.22405,1.2236,1.22405,32200000.0
2009-10-22 01:12:00,1.22405,1.22405,1.2233,1.224,135300000.0
2009-10-22 01:13:00,1.22395,1.22425,1.2239,1.22405,61000000.0
2009-10-22 01:14:00,1.22405,1.22435,1.2237,1.2237,41100000.0
2009-10-22 01:15:00,1.2238,1.2238,1.2237,1.22375,10000000.0
2009-10-22 01:16:00,1.22375,1.2238,1.22365,1.22375,41400000.0
2009-10-22 01:17:00,1.2238,1.22415,1.22355,1.22415,111800000.0
2009-10-22 01:18:00,1.22405,1.22405,1.2237,1.22375,38300000.0
2009-10-22 01:19:00,1.22375,1.22385,1.22375,1.22385,22500000.0
2009-10-22 01:20:00,1.2238,1.22405,1.2238,1.2239,62800000.0
2009-10-22 01:21:00,1.22395,1.22395,1.22385,1.2239,19600000.0
2009-10-22 01:22:00,1.22395,1.224,1.2238,1.2238,14000000.0
2009-10-22 01:23:00,1.2238,1.22395,1.2238,1.22385,15000000.0
2009-10-22 01:24:00,1.22385,1.22395,1.22385,1.2239,11000000.0
2009-10-22 01:25:00,1.22385,1.2239,1.22375,1.2239,8000000.0
2009-10-22 01:26:00,1.22395,1.224,1.2239,1.224,15100000.0
2009-10-22 01:27:00,1.22405,1.22415,1.22395,1.22395,14100000.0
2009-10-22 01:28:00,1.22395,1.22405,1.22365,1.2239,38300000.0
2009-10-22 01:29:00,1.2239,1.22405,1.22365,1.224,30200000.0
2009-10-22 01:30:00,1.224,1.2241,1.224,1.2241,10000000.0
2009-10-22 01:31:00,1.2238,1.22415,1.22355,1.22365,26100000.0
2009-10-22 01:32:00,1.22365,1.2238,1.22365,1.2238,13000000.0
2009-10-22 01:33:00,1.2236,1.2239,1.2236,1.22365,11000000.0
2009-10-22 01:34:00,1.22365,1.22395,1.22365,1.2237,26600000.0
2009-10-22 01:35:00,1.2237,1.224,1.22365,1.22385,46000000.0
2009-10-22 01:36:00,1.22385,1.2239,1.22375,1.22385,24000000.0
2009-10-22 01:37:00,1.2235,1.2235,1.2235,1.2235,3600000.0
2009-10-22 01:38:00,1.22375,1.2239,1.22375,1.22375,8000000.0
2009-10-22 01:39:00,1.22375,1.22375,1.22375,1.22375,3000000.0
2009-10-22 01:40:00,1.2236,1.22415,1.22345,1.22415,32800000.0
2009-10-22 01:41:00,1.2241,1.2242,1.22335,1.2237,64600000.0
2009-10-22 01:42:00,1.2237,1.22395,1.2237,1.22395,37100000.0
2009-10-22 01:43:00,1.224,1.224,1.22365,1.22375,38200000.0
2009-10-22 01:44:00,1.22395,1.22415,1.22375,1.22385,30000000.0
2009-10-22 01:45:00,1.22375,1.2241,1.22375,1.224,26000000.0
2009-10-22 01:46:00,1.2238,1.22385,1.22365,1.2238,19000000.0
2009-10-22 01:47:00,1.22385,1.22385,1.2236,1.2236,4000000.0
2009-10-22 01:48:00,1.2236,1.22365,1.2236,1.22365,5000000.0
2009-10-22 01:49:00,1.22365,1.22435,1.22365,1.22405,31800000.0
2009-10-22 01:50:00,1.22405,1.22425,1.22405,1.22425,7000000.0
2009-10-22 01:51:00,1.2241,1.2241,1.22405,1.22405,3000000.0
2009-10-22 01:52:00,1.2238,1.2239,1.2238,1.22385,6000000.0
2009-10-22 01:53:00,1.22395,1.224,1.22355,1.2236,11000000.0
2009-10-22 01:54:00,1.2236,1.2238,1.2234,1.2234,52000000.0
2009-10-22 01:55:00,1.2234,1.22385,1.22335,1.22365,38000000.0
2009-10-22 01:56:00,1.2237,1.22415,1.2237,1.22395,21000000.0
2009-10-22 01:57:00,1.22405,1.22415,1.22405,1.22405,18000000.0
2009-10-22 01:58:00,1.224,1.22425,1.2237,1.2238,30400000.0
2009-10-22 01:59:00,1.22375,1.22405,1.22295,1.22315,37000000.0
2009-10-22 02:00:00,1.2231,1.2242,1.2231,1.2235,86400000.0
2009-10-22 02:01:00,1.2235,1.2236,1.2231,1.2232,15000000.0
2009-10-22 02:02:00,1.2232,1.22425,1.2232,1.22365,62100000.0
2009-10-22 02:03:00,1.22365,1.224,1.22345,1.2237,65200000.0
2009-10-22 02:04:00,1.2237,1.22405,1.22345,1.2237,58000000.0
2009-10-22 02:05:00,1.2237,1.224,1.2234,1.22385,63900000.0
2009-10-22 02:06:00,1.22395,1.224,1.22345,1.2238,56400000.0
2009-10-22 02:07:00,1.22395,1.22395,1.2233,1.22375,64300000.0
2009-10-22 02:08:00,1.22375,1.22405,1.22375,1.22405,43100000.0
2009-10-22 02:09:00,1.22405,1.22415,1.2238,1.22395,54300000.0
2009-10-22 02:10:00,1.224,1.22405,1.22375,1.2238,31000000.0
2009-10-22 02:11:00,1.2238,1.224,1.2238,1.2239,9000000.0
2009-10-22 02:12:00,1.22385,1.2242,1.2236,1.22415,33000000.0
2009-10-22 02:13:00,1.22405,1.2242,1.22355,1.2236,46000000.0
2009-10-22 02:14:00,1.2236,1.22375,1.22355,1.22375,13000000.0
2009-10-22 02:15:00,1.22355,1.2245,1.22355,1.22395,48800000.0
2009-10-22 02:16:00,1.224,1.2246,1.22395,1.2243,25000000.0
2009-10-22 02:17:00,1.2243,1.22465,1.2243,1.22455,33000000.0
2009-10-22 02:18:00,1.22445,1.22445,1.22405,1.22415,23000000.0
2009-10-22 02:19:00,1.22415,1.2246,1.22405,1.22445,61200000.0
2009-10-22 02:20:00,1.22445,1.2246,1.2244,1.22445,19600000.0
2009-10-22 02:21:00,1.22435,1.2246,1.2236,1.22395,92500000.0
2009-10-22 02:22:00,1.2239,1.22405,1.2239,1.22395,22100000.0
2009-10-22 02:23:00,1.22395,1.2241,1.22395,1.224,9000000.0
2009-10-22 02:24:00,1.22395,1.2241,1.22395,1.22395,11000000.0
2009-10-22 02:25:00,1.22405,1.22415,1.22335,1.22345,17000000.0
2009-10-22 02:26:00,1.22345,1.22385,1.2234,1.22365,52300000.0
2009-10-22 02:27:00,1.22365,1.22395,1.22365,1.22395,15000000.0
2009-10-22 02:28:00,1.22395,1.22415,1.22375,1.2238,115000000.0
2009-10-22 02:29:00,1.22385,1.22385,1.2226,1.22305,104700000.0
2009-10-22 02:30:00,1.22305,1.22315,1.22245,1.22305,109100000.0
2009-10-22 02:31:00,1.22305,1.22335,1.2221,1.22325,68900000.0
2009-10-22 02:32:00,1.2233,1.22335,1.2231,1.22325,52000000.0
2009-10-22 02:33:00,1.22325,1.22345,1.2232,1.22345,21000000.0
2009-10-22 02:34:00,1.22345,1.22345,1.2228,1.22345,18500000.0
2009-10-22 02:35:00,1.22345,1.2237,1.223,1.22365,69000000.0
2009-10-22 02:36:00,1.2236,1.22375,1.2236,1.22375,38000000.0
2009-10-22 02:37:00,1.2235,1.22395,1.22345,1.22365,52700000.0
2009-10-22 02:38:00,1.2236,1.224,1.22345,1.22395,48000000.0
2009-10-22 02:39:00,1.22395,1.22405,1.2237,1.22375,43200000.0
2009-10-22 02:40:00,1.2238,1.2242,1.22375,1.2239,68200000.0
2009-10-22 02:41:00,1.2239,1.22435,1.22385,1.22435,120500000.0
2009-10-22 02:42:00,1.22415,1.22415,1.22375,1.22375,47100000.0
2009-10-22 02:43:00,1.22375,1.224,1.2234,1.2235,79800000.0
2009-10-22 02:44:00,1.2235,1.224,1.22345,1.22375,56200000.0
2009-10-22 02:45:00,1.22375,1.2238,1.2236,1.2238,41300000.0
2009-10-22 02:46:00,1.22375,1.2239,1.22245,1.2228,115900000.0
2009-10-22 02:47:00,1.22285,1.22345,1.22275,1.22325,85600000.0
2009-10-22 02:48:00,1.22325,1.2237,1.22325,1.22355,53700000.0
2009-10-22 02:49:00,1.2235,1.22365,1.2235,1.22355,32400000.0
2009-10-22 02:50:00,1.22355,1.22415,1.22355,1.22395,76100000.0
2009-10-22 02:51:00,1.22385,1.224,1.22385,1.2239,19600000.0
2009-10-22 02:52:00,1.2239,1.2244,1.2238,1.22425,62500000.0
2009-10-22 02:53:00,1.2243,1.2243,1.22375,1.22375,32100000.0
2009-10-22 02:54:00,1.22375,1.22415,1.22355,1.224,75300000.0
2009-10-22 02:55:00,1.2242,1.22455,1.22415,1.2243,47500000.0
2009-10-22 02:56:00,1.2245,1.2246,1.2244,1.22445,11000000.0
2009-10-22 02:57:00,1.2244,1.2244,1.22395,1.22435,86200000.0
2009-10-22 02:58:00,1.22415,1.2248,1.22415,1.22435,101900000.0
2009-10-22 02:59:00,1.2244,1.22475,1.22395,1.2244,119200000.0
2009-10-22 03:00:00,1.2244,1.22515,1.22415,1.22475,97200000.0
2009-10-22 03:01:00,1.22475,1.22505,1.22425,1.22455,99800000.0
2009-10-22 03:02:00,1.2246,1.2253,1.2246,1.2253,57700000.0
2009-10-22 03:03:00,1.2253,1.22565,1.22485,1.22555,83700000.0
2009-10-22 03:04:00,1.2255,1.2258,1.2251,1.2254,66700000.0
2009-10-22 03:05:00,1.22545,1.2258,1.2254,1.2254,82100000.0
2009-10-22 03:06:00,1.22535,1.22575,1.2251,1.22525,52200000.0
2009-10-22 03:07:00,1.22525,1.22525,1.2244,1.2244,72600000.0
2009-10-22 03:08:00,1.2243,1.22485,1.2243,1.22485,88700000.0
2009-10-22 03:09:00,1.22495,1.22505,1.22435,1.22465,77600000.0
2009-10-22 03:10:00,1.22465,1.2248,1.22425,1.22445,106800000.0
2009-10-22 03:11:00,1.2244,1.2245,1.2239,1.22435,120000000.0
2009-10-22 03:12:00,1.22435,1.2247,1.22435,1.2245,64300000.0
2009-10-22 03:13:00,1.22425,1.22485,1.22425,1.2244,64200000.0
2009-10-22 03:14:00,1.2242,1.2249,1.2239,1.2247,78600000.0
2009-10-22 03:15:00,1.2247,1.22495,1.22455,1.22475,37000000.0
2009-10-22 03:16:00,1.2247,1.22495,1.2247,1.22475,28900000.0
2009-10-22 03:17:00,1.22475,1.22495,1.2247,1.22475,20000000.0
2009-10-22 03:18:00,1.22485,1.2251,1.2248,1.22485,54100000.0
2009-10-22 03:19:00,1.22485,1.225,1.22465,1.22465,42700000.0
2009-10-22 03:20:00,1.2246,1.22465,1.22415,1.2243,38000000.0
2009-10-22 03:21:00,1.2243,1.2246,1.2243,1.2245,33000000.0
2009-10-22 03:22:00,1.22445,1.2245,1.2242,1.22425,12000000.0
2009-10-22 03:23:00,1.22425,1.22425,1.2242,1.22425,11100000.0
2009-10-22 03:24:00,1.22415,1.2245,1.224,1.22415,72800000.0
2009-10-22 03:25:00,1.22415,1.2242,1.22355,1.22405,53300000.0
2009-10-22 03:26:00,1.22405,1.2243,1.224,1.22425,28000000.0
2009-10-22 03:27:00,1.22425,1.2243,1.2237,1.2239,52000000.0
2009-10-22 03:28:00,1.22395,1.2242,1.2238,1.2242,37000000.0
2009-10-22 03:29:00,1.22415,1.22435,1.22415,1.2243,13000000.0
2009-10-22 03:30:00,1.2243,1.2244,1.2242,1.2243,27300000.0
2009-10-22 03:31:00,1.22425,1.22425,1.22395,1.22425,34100000.0
2009-10-22 03:32:00,1.22425,1.22435,1.22425,1.2243,9000000.0
2009-10-22 03:33:00,1.2243,1.22435,1.22365,1.22375,37100000.0
2009-10-22 03:34:00,1.22355,1.22395,1.22345,1.22365,71700000.0
2009-10-22 03:35:00,1.22365,1.22415,1.22335,1.22415,75800000.0
2009-10-22 03:36:00,1.2238,1.22405,1.2238,1.22385,34100000.0
2009-10-22 03:37:00,1.22385,1.22415,1.2238,1.22415,67000000.0
2009-10-22 03:38:00,1.22415,1.2245,1.22415,1.2243,30000000.0
2009-10-22 03:39:00,1.2243,1.22435,1.22395,1.224,51700000.0
2009-10-22 03:40:00,1.22395,1.22415,1.22385,1.2241,48800000.0
2009-10-22 03:41:00,1.22405,1.2244,1.22405,1.2244,39400000.0
2009-10-22 03:42:00,1.2243,1.22435,1.22415,1.22425,19000000.0
2009-10-22 03:43:00,1.22425,1.2243,1.22415,1.22415,23700000.0
2009-10-22 03:44:00,1.22415,1.22435,1.22405,1.2243,48600000.0
2009-10-22 03:45:00,1.2242,1.2245,1.2241,1.22445,69400000.0
2009-10-22 03:46:00,1.2245,1.22465,1.2244,1.2245,22100000.0
2009-10-22 03:47:00,1.22445,1.2245,1.22415,1.22435,29100000.0
2009-10-22 03:48:00,1.22445,1.2245,1.22425,1.22445,35200000.0
2009-10-22 03:49:00,1.2245,1.2248,1.2244,1.22455,69100000.0
2009-10-22 03:50:00,1.22455,1.22455,1.224,1.2242,48800000.0
2009-10-22 03:51:00,1.2242,1.2245,1.2241,1.22435,55600000.0
2009-10-22 03:52:00,1.2243,1.2243,1.22385,1.2241,66100000.0
2009-10-22 03:53:00,1.22385,1.2241,1.22355,1.22405,64900000.0
2009-10-22 03:54:00,1.22415,1.2243,1.2237,1.2239,129000000.0
2009-10-22 03:55:00,1.2239,1.22405,1.22345,1.2238,198300000.0
2009-10-22 03:56:00,1.2238,1.22415,1.22355,1.22395,128300000.0
2009-10-22 03:57:00,1.224,1.22415,1.22365,1.2237,71900000.0
2009-10-22 03:58:00,1.2237,1.2237,1.22335,1.22365,37200000.0
2009-10-22 03:59:00,1.2236,1.2239,1.22335,1.2238,85600000.0
2009-10-22 04:00:00,1.2237,1.22415,1.2227,1.2231,312000000.0
2009-10-22 04:01:00,1.22315,1.2234,1.22275,1.2231,112200000.0
2009-10-22 04:02:00,1.2231,1.2234,1.2229,1.2233,73400000.0
2009-10-22 04:03:00,1.22325,1.2241,1.22325,1.224,127000000.0
2009-10-22 04:04:00,1.224,1.22435,1.22385,1.22405,42000000.0
2009-10-22 04:05:00,1.22405,1.2244,1.224,1.2244,51000000.0
2009-10-22 04:06:00,1.2244,1.2244,1.2233,1.22365,47600000.0
2009-10-22 04:07:00,1.2236,1.2241,1.22355,1.22355,61300000.0
2009-10-22 04:08:00,1.2235,1.2236,1.22295,1.22335,111000000.0
2009-10-22 04:09:00,1.2235,1.22375,1.22315,1.2233,192600000.0
2009-10-22 04:10:00,1.22335,1.2245,1.2233,1.2238,247800000.0
2009-10-22 04:11:00,1.2238,1.22485,1.2238,1.22465,98500000.0
2009-10-22 04:12:00,1.2246,1.225,1.2235,1.2243,146900000.0
2009-10-22 04:13:00,1.2243,1.2249,1.2242,1.22455,55700000.0
2009-10-22 04:14:00,1.2245,1.22465,1.22355,1.22405,164600000.0
2009-10-22 04:15:00,1.22405,1.2241,1.22405,1.22405,14000000.0
2009-10-22 04:16:00,1.22405,1.22425,1.22365,1.22365,213200000.0
2009-10-22 04:17:00,1.22365,1.2238,1.22315,1.22365,201400000.0
2009-10-22 04:18:00,1.22365,1.224,1.22315,1.22365,385200000.0
2009-10-22 04:19:00,1.22365,1.224,1.2233,1.22355,143200000.0
2009-10-22 04:20:00,1.22365,1.2241,1.2235,1.22365,90300000.0
2009-10-22 04:21:00,1.22365,1.22365,1.22335,1.2236,63400000.0
2009-10-22 04:22:00,1.2237,1.2238,1.22325,1.22335,69100000.0
2009-10-22 04:23:00,1.22335,1.2234,1.2227,1.2234,89300000.0
2009-10-22 04:24:00,1.2233,1.2234,1.2233,1.2234,23800000.0
2009-10-22 04:25:00,1.2231,1.22345,1.2229,1.22315,58000000.0
2009-10-22 04:26:00,1.22315,1.22365,1.2231,1.22355,31100000.0
2009-10-22 04:27:00,1.22355,1.22355,1.22275,1.22275,48300000.0
2009-10-22 04:28:00,1.22285,1.22305,1.2227,1.22275,25100000.0
2009-10-22 04:29:00,1.22285,1.2231,1.22285,1.223,25000000.0
2009-10-22 04:30:00,1.223,1.22335,1.22295,1.22295,45400000.0
2009-10-22 04:31:00,1.2229,1.223,1.22265,1.22265,94300000.0
2009-10-22 04:32:00,1.2226,1.22305,1.2221,1.2228,91000000.0
2009-10-22 04:33:00,1.2229,1.2229,1.2224,1.22255,34000000.0
2009-10-22 04:34:00,1.2226,1.2229,1.2226,1.2228,57100000.0
2009-10-22 04:35:00,1.22275,1.22285,1.22255,1.2228,59700000.0
2009-10-22 04:36:00,1.22285,1.22325,1.2228,1.2231,46400000.0
2009-10-22 04:37:00,1.2231,1.2235,1.22285,1.2231,85000000.0
2009-10-22 04:38:00,1.22325,1.22335,1.22315,1.2232,16000000.0
2009-10-22 04:39:00,1.2232,1.2233,1.2227,1.2227,24100000.0
2009-10-22 04:40:00,1.2227,1.22295,1.2227,1.22295,27400000.0
2009-10-22 04:41:00,1.22295,1.22305,1.2225,1.22305,50100000.0
2009-10-22 04:42:00,1.2231,1.22325,1.2228,1.2232,57100000.0
2009-10-22 04:43:00,1.22325,1.22325,1.2223,1.2223,61400000.0
2009-10-22 04:44:00,1.2223,1.2228,1.22205,1.2228,123800000.0
2009-10-22 04:45:00,1.2229,1.22315,1.2227,1.22275,108200000.0
2009-10-22 04:46:00,1.2227,1.223,1.2227,1.223,18000000.0
2009-10-22 04:47:00,1.22305,1.2232,1.22305,1.2232,22100000.0
2009-10-22 04:48:00,1.22315,1.2232,1.22295,1.22305,25100000.0
2009-10-22 04:49:00,1.2232,1.2232,1.22255,1.2228,43300000.0
2009-10-22 04:50:00,1.2228,1.2231,1.2228,1.2231,25300000.0
2009-10-22 04:51:00,1.2231,1.2232,1.2226,1.22295,18100000.0
2009-10-22 04:52:00,1.2229,1.22305,1.2225,1.22255,38100000.0
2009-10-22 04:53:00,1.2226,1.223,1.2226,1.223,60700000.0
2009-10-22 04:54:00,1.2229,1.2233,1.2229,1.223,47700000.0
2009-10-22 04:55:00,1.2231,1.2237,1.2228,1.22305,97200000.0
2009-10-22 04:56:00,1.22305,1.22345,1.22295,1.22345,41100000.0
2009-10-22 04:57:00,1.22335,1.22395,1.22275,1.22315,96800000.0
2009-10-22 04:58:00,1.22315,1.2232,1.2227,1.22305,93100000.0
2009-10-22 04:59:00,1.22305,1.2232,1.2226,1.22285,75300000.0
2009-10-22 05:00:00,1.2228,1.22285,1.22245,1.2225,65700000.0
2009-10-22 05:01:00,1.2225,1.2228,1.2224,1.2227,45100000.0
2009-10-22 05:02:00,1.22275,1.22305,1.22255,1.22305,50300000.0
2009-10-22 05:03:00,1.223,1.22355,1.2228,1.22355,72400000.0
2009-10-22 05:04:00,1.2235,1.22425,1.22345,1.2242,91300000.0
2009-10-22 05:05:00,1.2242,1.22535,1.2239,1.22525,178300000.0
2009-10-22 05:06:00,1.22485,1.22525,1.22455,1.225,115200000.0
2009-10-22 05:07:00,1.225,1.22615,1.225,1.2254,140000000.0
2009-10-22 05:08:00,1.2254,1.22565,1.2248,1.2255,214000000.0
2009-10-22 05:09:00,1.2254,1.22675,1.2254,1.2263,219900000.0
2009-10-22 05:10:00,1.2263,1.2266,1.2263,1.22645,107400000.0
2009-10-22 05:11:00,1.2264,1.2267,1.2263,1.22665,58100000.0
2009-10-22 05:12:00,1.2266,1.2269,1.22635,1.2266,68500000.0
2009-10-22 05:13:00,1.22665,1.22675,1.22645,1.22675,327000000.0
2009-10-22 05:14:00,1.22665,1.2268,1.2262,1.22675,149600000.0
2009-10-22 05:15:00,1.22655,1.22695,1.2262,1.2269,131800000.0
2009-10-22 05:16:00,1.2269,1.227,1.22625,1.22665,42400000.0
2009-10-22 05:17:00,1.2267,1.2272,1.2263,1.2263,149700000.0
2009-10-22 05:18:00,1.22655,1.2271,1.22615,1.22625,81900000.0
2009-10-22 05:19:00,1.22615,1.22685,1.22585,1.22655,83000000.0
2009-10-22 05:20:00,1.22655,1.22705,1.2261,1.22695,76900000.0
2009-10-22 05:21:00,1.22695,1.2273,1.2268,1.2271,61700000.0
2009-10-22 05:22:00,1.22715,1.2274,1.22675,1.22695,54500000.0
2009-10-22 05:23:00,1.22685,1.22695,1.22685,1.22695,22200000.0
2009-10-22 05:24:00,1.22695,1.2271,1.2269,1.22705,69300000.0
2009-10-22 05:25:00,1.2271,1.22725,1.22695,1.2271,56800000.0
2009-10-22 05:26:00,1.22705,1.22725,1.22695,1.2272,34100000.0
2009-10-22 05:27:00,1.22715,1.2273,1.2271,1.2273,44900000.0
2009-10-22 05:28:00,1.22725,1.22725,1.2271,1.22725,35100000.0
2009-10-22 05:29:00,1.2274,1.2276,1.22685,1.22705,89500000.0
2009-10-22 05:30:00,1.22705,1.2273,1.22695,1.22715,73500000.0
2009-10-22 05:31:00,1.2271,1.2283,1.22675,1.22795,137600000.0
2009-10-22 05:32:00,1.22795,1.22865,1.2277,1.22795,123500000.0
2009-10-22 05:33:00,1.22805,1.2282,1.2277,1.22815,92100000.0
2009-10-22 05:34:00,1.2282,1.22875,1.22815,1.22815,75200000.0
2009-10-22 05:35:00,1.22825,1.22895,1.22775,1.22865,249700000.0
2009-10-22 05:36:00,1.22865,1.2287,1.22785,1.2281,104400000.0
2009-10-22 05:37:00,1.2279,1.229,1.22765,1.22885,181500000.0
2009-10-22 05:38:00,1.2289,1.2289,1.2284,1.22865,87900000.0
2009-10-22 05:39:00,1.22865,1.22935,1.22855,1.22915,126700000.0
2009-10-22 05:40:00,1.22915,1.2294,1.22905,1.22905,95800000.0
2009-10-22 05:41:00,1.22915,1.22955,1.22895,1.22955,73900000.0
2009-10-22 05:42:00,1.22955,1.23025,1.2294,1.22975,125200000.0
2009-10-22 05:43:00,1.2298,1.2302,1.2298,1.23005,75600000.0
2009-10-22 05:44:00,1.23005,1.23055,1.2296,1.2296,83900000.0
2009-10-22 05:45:00,1.22955,1.2296,1.22895,1.2291,111600000.0
2009-10-22 05:46:00,1.2291,1.2296,1.22875,1.22905,91400000.0
2009-10-22 05:47:00,1.229,1.22925,1.2285,1.22865,82900000.0
2009-10-22 05:48:00,1.2286,1.22895,1.22705,1.2282,163300000.0
2009-10-22 05:49:00,1.2282,1.22855,1.2276,1.2278,164000000.0
2009-10-22 05:50:00,1.22785,1.22815,1.22755,1.22815,40200000.0
2009-10-22 05:51:00,1.22815,1.22815,1.22735,1.228,120800000.0
2009-10-22 05:52:00,1.228,1.22875,1.22785,1.22845,96300000.0
2009-10-22 05:53:00,1.2285,1.2288,1.2284,1.22875,43100000.0
2009-10-22 05:54:00,1.2287,1.22895,1.22845,1.2286,104400000.0
2009-10-22 05:55:00,1.2286,1.22885,1.2281,1.22815,65300000.0
2009-10-22 05:56:00,1.22815,1.22855,1.22765,1.2277,59200000.0
2009-10-22 05:57:00,1.2276,1.2281,1.22745,1.22805,153200000.0
2009-10-22 05:58:00,1.22805,1.22825,1.2277,1.22775,96500000.0
2009-10-22 05:59:00,1.22775,1.22805,1.2276,1.22805,97100000.0
2009-10-22 06:00:00,1.228,1.2282,1.22765,1.22765,53500000.0
2009-10-22 06:01:00,1.2277,1.2279,1.22745,1.2278,55500000.0
2009-10-22 06:02:00,1.2278,1.22805,1.22765,1.2277,46900000.0
2009-10-22 06:03:00,1.2277,1.22795,1.22745,1.2276,55700000.0
2009-10-22 06:04:00,1.2276,1.2276,1.227,1.22725,40300000.0
2009-10-22 06:05:00,1.22725,1.2274,1.22685,1.2269,104500000.0
2009-10-22 06:06:00,1.2269,1.22735,1.2269,1.22715,37000000.0
2009-10-22 06:07:00,1.2272,1.2272,1.2266,1.22685,74900000.0
2009-10-22 06:08:00,1.22685,1.2269,1.22655,1.22665,47100000.0
2009-10-22 06:09:00,1.2267,1.2269,1.2267,1.2268,46000000.0
2009-10-22 06:10:00,1.2268,1.2268,1.22635,1.22665,55900000.0
2009-10-22 06:11:00,1.22665,1.2268,1.2262,1.22635,63800000.0
2009-10-22 06:12:00,1.22635,1.22665,1.2263,1.2265,35400000.0
2009-10-22 06:13:00,1.2265,1.2266,1.22615,1.22625,90900000.0
2009-10-22 06:14:00,1.22625,1.2266,1.22615,1.22615,68700000.0
2009-10-22 06:15:00,1.22595,1.2262,1.22595,1.2262,35900000.0
2009-10-22 06:16:00,1.2262,1.22635,1.2262,1.2263,16300000.0
2009-10-22 06:17:00,1.2263,1.2267,1.22625,1.22655,87800000.0
2009-10-22 06:18:00,1.22655,1.22675,1.22645,1.2266,43000000.0
2009-10-22 06:19:00,1.22665,1.22675,1.22595,1.226,27200000.0
2009-10-22 06:20:00,1.2261,1.22635,1.2261,1.22615,60000000.0
2009-10-22 06:21:00,1.22615,1.2265,1.2261,1.22645,40100000.0
2009-10-22 06:22:00,1.2264,1.22655,1.2264,1.22655,7000000.0
2009-10-22 06:23:00,1.22655,1.22705,1.22635,1.227,105800000.0
2009-10-22 06:24:00,1.227,1.2271,1.2267,1.22705,50700000.0
2009-10-22 06:25:00,1.227,1.2271,1.22695,1.2271,30600000.0
2009-10-22 06:26:00,1.2271,1.22745,1.2271,1.22725,47600000.0
2009-10-22 06:27:00,1.22705,1.2273,1.22695,1.2271,80200000.0
2009-10-22 06:28:00,1.22715,1.2274,1.2268,1.2274,64600000.0
2009-10-22 06:29:00,1.22745,1.2276,1.22705,1.22715,50600000.0
2009-10-22 06:30:00,1.22715,1.22725,1.22705,1.22715,36400000.0
2009-10-22 06:31:00,1.2272,1.2273,1.2271,1.22715,31100000.0
2009-10-22 06:32:00,1.22715,1.22735,1.2269,1.2273,46600000.0
2009-10-22 06:33:00,1.2274,1.2275,1.2273,1.22745,21100000.0
2009-10-22 06:34:00,1.2274,1.22745,1.2273,1.22735,19000000.0
2009-10-22 06:35:00,1.22735,1.22755,1.22705,1.22735,68100000.0
2009-10-22 06:36:00,1.22735,1.2274,1.22705,1.22705,50600000.0
2009-10-22 06:37:00,1.22725,1.2273,1.22715,1.22715,40300000.0
2009-10-22 06:38:00,1.22735,1.22745,1.22735,1.22745,29600000.0
2009-10-22 06:39:00,1.22745,1.22745,1.22745,1.22745,11200000.0
2009-10-22 06:40:00,1.22745,1.2278,1.22735,1.22745,71400000.0
2009-10-22 06:41:00,1.22745,1.22745,1.22745,1.22745,17600000.0
2009-10-22 06:42:00,1.22745,1.22765,1.22745,1.22765,34800000.0
2009-10-22 06:43:00,1.2276,1.2276,1.22745,1.22745,26500000.0
2009-10-22 06:44:00,1.22745,1.22745,1.22745,1.22745,16000000.0
2009-10-22 06:45:00,1.22745,1.22745,1.22745,1.22745,27200000.0
2009-10-22 06:46:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-10-22 06:47:00,1.22745,1.22745,1.22715,1.22745,149500000.0
2009-10-22 06:48:00,1.22745,1.22745,1.22745,1.22745,15000000.0
2009-10-22 06:49:00,1.22745,1.22745,1.22745,1.22745,56000000.0
2009-10-22 06:50:00,1.22645,1.2267,1.22645,1.22665,76000000.0
2009-10-22 06:51:00,1.22665,1.22675,1.2264,1.22665,154600000.0
2009-10-22 06:52:00,1.22645,1.22665,1.22645,1.22665,26000000.0
2009-10-22 06:53:00,1.22655,1.2269,1.22655,1.2268,28100000.0
2009-10-22 06:54:00,1.22685,1.22695,1.2265,1.2266,53700000.0
2009-10-22 06:55:00,1.2266,1.2269,1.2266,1.22685,18000000.0
2009-10-22 06:56:00,1.22685,1.2272,1.22685,1.227,22900000.0
2009-10-22 06:57:00,1.227,1.22735,1.22695,1.22735,20900000.0
2009-10-22 06:58:00,1.22735,1.2275,1.22655,1.22715,97300000.0
2009-10-22 06:59:00,1.22715,1.22725,1.22685,1.22695,42900000.0
2009-10-22 07:00:00,1.22695,1.2273,1.22655,1.2273,63000000.0
2009-10-22 07:01:00,1.2273,1.2274,1.2267,1.22675,30000000.0
2009-10-22 07:02:00,1.22675,1.22685,1.22625,1.22685,51800000.0
2009-10-22 07:03:00,1.22675,1.22685,1.2265,1.22685,34000000.0
2009-10-22 07:04:00,1.22665,1.22715,1.22665,1.22675,32000000.0
2009-10-22 07:05:00,1.22675,1.22675,1.22635,1.22655,80800000.0
2009-10-22 07:06:00,1.2266,1.22685,1.2266,1.22685,14000000.0
2009-10-22 07:07:00,1.22685,1.2269,1.22645,1.22655,40000000.0
2009-10-22 07:08:00,1.2266,1.2269,1.2261,1.2267,41000000.0
2009-10-22 07:09:00,1.2267,1.227,1.2265,1.2269,39900000.0
2009-10-22 07:10:00,1.2269,1.22715,1.2269,1.227,17000000.0
2009-10-22 07:11:00,1.22675,1.22675,1.22645,1.2266,32800000.0
2009-10-22 07:12:00,1.2266,1.2266,1.2266,1.2266,14000000.0
2009-10-22 07:13:00,1.2266,1.22685,1.2265,1.2265,38900000.0
2009-10-22 07:14:00,1.2265,1.2265,1.2263,1.2263,9000000.0
2009-10-22 07:15:00,1.2263,1.2263,1.2259,1.2261,40800000.0
2009-10-22 07:16:00,1.22605,1.2266,1.22595,1.22605,51900000.0
2009-10-22 07:17:00,1.22605,1.2263,1.226,1.22605,59900000.0
2009-10-22 07:18:00,1.22595,1.22625,1.22585,1.2261,32900000.0
2009-10-22 07:19:00,1.22605,1.2264,1.22595,1.22635,35300000.0
2009-10-22 07:20:00,1.22635,1.22645,1.2257,1.2257,64800000.0
2009-10-22 07:21:00,1.22575,1.2258,1.22475,1.225,118000000.0
2009-10-22 07:22:00,1.22505,1.2257,1.22475,1.2251,91900000.0
2009-10-22 07:23:00,1.22505,1.22535,1.2246,1.225,89700000.0
2009-10-22 07:24:00,1.225,1.2252,1.2249,1.22515,61500000.0
2009-10-22 07:25:00,1.22505,1.2251,1.2247,1.22495,70800000.0
2009-10-22 07:26:00,1.22495,1.22515,1.2249,1.22505,37600000.0
2009-10-22 07:27:00,1.2251,1.22545,1.2251,1.22525,77400000.0
2009-10-22 07:28:00,1.2252,1.2253,1.22505,1.22525,66900000.0
2009-10-22 07:29:00,1.2252,1.22545,1.2249,1.2249,56900000.0
2009-10-22 07:30:00,1.22495,1.22515,1.22465,1.22505,96500000.0
2009-10-22 07:31:00,1.2251,1.22515,1.2246,1.2249,76100000.0
2009-10-22 07:32:00,1.2249,1.2251,1.2243,1.225,114100000.0
2009-10-22 07:33:00,1.225,1.2251,1.22485,1.2251,41100000.0
2009-10-22 07:34:00,1.2251,1.2251,1.22475,1.22505,36900000.0
2009-10-22 07:35:00,1.22505,1.2252,1.22495,1.22505,24000000.0
2009-10-22 07:36:00,1.225,1.22505,1.2246,1.22495,58900000.0
2009-10-22 07:37:00,1.22485,1.2251,1.22485,1.225,33000000.0
2009-10-22 07:38:00,1.22495,1.22515,1.22465,1.225,73700000.0
2009-10-22 07:39:00,1.22505,1.22505,1.22495,1.22495,19900000.0
2009-10-22 07:40:00,1.225,1.2255,1.225,1.2255,52000000.0
2009-10-22 07:41:00,1.2255,1.2256,1.2252,1.22545,114400000.0
2009-10-22 07:42:00,1.2255,1.22565,1.225,1.22515,63600000.0
2009-10-22 07:43:00,1.22515,1.22545,1.22505,1.22535,75200000.0
2009-10-22 07:44:00,1.22535,1.22545,1.22475,1.2249,110900000.0
2009-10-22 07:45:00,1.22495,1.22505,1.22465,1.22505,43300000.0
2009-10-22 07:46:00,1.2253,1.2256,1.2251,1.22545,92300000.0
2009-10-22 07:47:00,1.2255,1.2261,1.22525,1.22525,137300000.0
2009-10-22 07:48:00,1.22535,1.2254,1.22465,1.22525,150800000.0
2009-10-22 07:49:00,1.22525,1.2254,1.22505,1.2252,37900000.0
2009-10-22 07:50:00,1.2251,1.2256,1.2251,1.2253,66400000.0
2009-10-22 07:51:00,1.22535,1.22585,1.22505,1.22505,90800000.0
2009-10-22 07:52:00,1.225,1.22525,1.2243,1.22445,161100000.0
2009-10-22 07:53:00,1.22455,1.2249,1.2243,1.22435,114600000.0
2009-10-22 07:54:00,1.2244,1.2246,1.2243,1.22455,92000000.0
2009-10-22 07:55:00,1.22455,1.22505,1.22405,1.22475,112800000.0
2009-10-22 07:56:00,1.22475,1.225,1.2244,1.22485,91400000.0
2009-10-22 07:57:00,1.2248,1.2248,1.22445,1.22445,48400000.0
2009-10-22 07:58:00,1.22445,1.22465,1.22415,1.22435,78500000.0
2009-10-22 07:59:00,1.2247,1.22485,1.22435,1.22435,51600000.0
2009-10-22 08:00:00,1.2246,1.22485,1.22425,1.22445,116600000.0
2009-10-22 08:01:00,1.2247,1.2252,1.2247,1.225,85100000.0
2009-10-22 08:02:00,1.225,1.2253,1.22465,1.225,86800000.0
2009-10-22 08:03:00,1.2249,1.2249,1.22425,1.2244,79500000.0
2009-10-22 08:04:00,1.2244,1.2245,1.22395,1.22445,68500000.0
2009-10-22 08:05:00,1.2242,1.22445,1.22375,1.22435,110800000.0
2009-10-22 08:06:00,1.22435,1.22445,1.2242,1.22435,123900000.0
2009-10-22 08:07:00,1.2244,1.2247,1.22415,1.2247,139000000.0
2009-10-22 08:08:00,1.2248,1.2249,1.22435,1.2244,122000000.0
2009-10-22 08:09:00,1.22445,1.2248,1.22425,1.22455,203200000.0
2009-10-22 08:10:00,1.22455,1.2246,1.22415,1.2244,184000000.0
2009-10-22 08:11:00,1.2243,1.22485,1.2243,1.22475,42700000.0
2009-10-22 08:12:00,1.22475,1.2248,1.2247,1.2247,59200000.0
2009-10-22 08:13:00,1.22425,1.2245,1.22425,1.22435,44700000.0
2009-10-22 08:14:00,1.22435,1.22445,1.2242,1.2243,84100000.0
2009-10-22 08:15:00,1.2243,1.22475,1.22425,1.2247,109800000.0
2009-10-22 08:16:00,1.2247,1.2248,1.2237,1.2239,121800000.0
2009-10-22 08:17:00,1.22405,1.22515,1.2238,1.2245,153600000.0
2009-10-22 08:18:00,1.22455,1.2249,1.224,1.2248,129400000.0
2009-10-22 08:19:00,1.22495,1.2252,1.22445,1.2249,110100000.0
2009-10-22 08:20:00,1.2248,1.22525,1.22455,1.2249,123100000.0
2009-10-22 08:21:00,1.22495,1.22495,1.22405,1.2247,129400000.0
2009-10-22 08:22:00,1.2247,1.2247,1.22405,1.22425,62900000.0
2009-10-22 08:23:00,1.22425,1.22505,1.224,1.225,128300000.0
2009-10-22 08:24:00,1.22505,1.22535,1.22485,1.225,133200000.0
2009-10-22 08:25:00,1.225,1.22515,1.2239,1.2241,145000000.0
2009-10-22 08:26:00,1.2241,1.22445,1.2239,1.22435,102400000.0
2009-10-22 08:27:00,1.22435,1.2246,1.224,1.22415,127900000.0
2009-10-22 08:28:00,1.22415,1.2245,1.224,1.22405,149900000.0
2009-10-22 08:29:00,1.224,1.2245,1.224,1.2245,111100000.0
2009-10-22 08:30:00,1.2245,1.22455,1.2242,1.2245,119400000.0
2009-10-22 08:31:00,1.2245,1.2254,1.2245,1.2251,211800000.0
2009-10-22 08:32:00,1.2251,1.2251,1.2246,1.22465,161000000.0
2009-10-22 08:33:00,1.22465,1.22485,1.22465,1.2247,66300000.0
2009-10-22 08:34:00,1.2246,1.2253,1.22455,1.2249,128200000.0
2009-10-22 08:35:00,1.2249,1.22495,1.22445,1.22455,137900000.0
2009-10-22 08:36:00,1.22455,1.2249,1.22455,1.2247,143500000.0
2009-10-22 08:37:00,1.22475,1.22495,1.2246,1.22475,162300000.0
2009-10-22 08:38:00,1.2247,1.22485,1.22425,1.22465,399400000.0
2009-10-22 08:39:00,1.22465,1.22485,1.22435,1.22465,361600000.0
2009-10-22 08:40:00,1.22465,1.22495,1.2246,1.22495,98700000.0
2009-10-22 08:41:00,1.22495,1.22525,1.22485,1.2251,45900000.0
2009-10-22 08:42:00,1.2251,1.2254,1.22505,1.22515,135500000.0
2009-10-22 08:43:00,1.2252,1.2252,1.22495,1.22495,87900000.0
2009-10-22 08:44:00,1.22495,1.2252,1.22495,1.2251,93800000.0
2009-10-22 08:45:00,1.2251,1.2254,1.2251,1.2253,73000000.0
2009-10-22 08:46:00,1.22565,1.22565,1.2251,1.22515,132400000.0
2009-10-22 08:47:00,1.22515,1.2252,1.2248,1.2248,113600000.0
2009-10-22 08:48:00,1.2248,1.2258,1.2245,1.2258,164300000.0
2009-10-22 08:49:00,1.2256,1.22625,1.2253,1.22625,176200000.0
2009-10-22 08:50:00,1.2259,1.22635,1.22545,1.2258,185100000.0
2009-10-22 08:51:00,1.2259,1.22605,1.22515,1.2257,219500000.0
2009-10-22 08:52:00,1.22575,1.22605,1.2256,1.22605,199900001.0
2009-10-22 08:53:00,1.226,1.2262,1.2259,1.226,142100000.0
2009-10-22 08:54:00,1.226,1.22605,1.2258,1.22605,137000000.0
2009-10-22 08:55:00,1.22595,1.22595,1.22565,1.2257,89400000.0
2009-10-22 08:56:00,1.22575,1.22625,1.2257,1.22595,111200000.0
2009-10-22 08:57:00,1.226,1.2262,1.22575,1.2262,219800000.0
2009-10-22 08:58:00,1.2262,1.2265,1.22575,1.2262,247400000.0
2009-10-22 08:59:00,1.22615,1.22625,1.2249,1.2249,273900000.0
2009-10-22 09:00:00,1.225,1.22515,1.22455,1.22455,244500000.0
2009-10-22 09:01:00,1.2245,1.2249,1.22445,1.2248,254700000.0
2009-10-22 09:02:00,1.2248,1.22515,1.2247,1.2247,136800000.0
2009-10-22 09:03:00,1.2247,1.22485,1.22455,1.22465,176900000.0
2009-10-22 09:04:00,1.22465,1.2252,1.22465,1.225,388900000.0
2009-10-22 09:05:00,1.225,1.22525,1.2249,1.225,247000000.0
2009-10-22 09:06:00,1.22495,1.2253,1.22455,1.22455,219700000.0
2009-10-22 09:07:00,1.22455,1.22455,1.22375,1.2245,212900000.0
2009-10-22 09:08:00,1.2245,1.22505,1.2244,1.22475,152500000.0
2009-10-22 09:09:00,1.22475,1.22485,1.224,1.2242,183800000.0
2009-10-22 09:10:00,1.22415,1.2246,1.22405,1.2246,142700000.0
2009-10-22 09:11:00,1.22465,1.2248,1.2243,1.2247,201600000.0
2009-10-22 09:12:00,1.22465,1.2248,1.22455,1.2248,171200000.0
2009-10-22 09:13:00,1.2248,1.22495,1.2239,1.2239,226300000.0
2009-10-22 09:14:00,1.2239,1.2242,1.2236,1.2237,238300000.0
2009-10-22 09:15:00,1.2237,1.22405,1.22355,1.22365,234500000.0
2009-10-22 09:16:00,1.22365,1.2238,1.22355,1.22355,203300000.0
2009-10-22 09:17:00,1.22355,1.2237,1.2235,1.22355,90000000.0
2009-10-22 09:18:00,1.22355,1.2238,1.22345,1.2236,102000000.0
2009-10-22 09:19:00,1.22355,1.22395,1.22305,1.2232,171700000.0
2009-10-22 09:20:00,1.22335,1.22335,1.2219,1.22225,225000000.0
2009-10-22 09:21:00,1.22225,1.22275,1.2219,1.22195,124900000.0
2009-10-22 09:22:00,1.2219,1.22235,1.22135,1.2216,102200000.0
2009-10-22 09:23:00,1.2216,1.2224,1.2216,1.2224,171600000.0
2009-10-22 09:24:00,1.2225,1.2227,1.22215,1.2224,144900000.0
2009-10-22 09:25:00,1.2224,1.2227,1.22215,1.22245,227700000.0
2009-10-22 09:26:00,1.22255,1.22255,1.2219,1.2222,253400000.0
2009-10-22 09:27:00,1.2223,1.2231,1.2223,1.2231,298800000.0
2009-10-22 09:28:00,1.2231,1.2233,1.2226,1.2227,155900000.0
2009-10-22 09:29:00,1.2227,1.2233,1.22255,1.2231,208800000.0
2009-10-22 09:30:00,1.22315,1.22345,1.22285,1.22285,186200000.0
2009-10-22 09:31:00,1.22285,1.2232,1.22275,1.22315,157400000.0
2009-10-22 09:32:00,1.2231,1.22325,1.22295,1.22325,194300000.0
2009-10-22 09:33:00,1.22325,1.22345,1.2231,1.2232,263700000.0
2009-10-22 09:34:00,1.2232,1.2235,1.22295,1.2235,271300000.0
2009-10-22 09:35:00,1.2234,1.2238,1.2232,1.2234,322700000.0
2009-10-22 09:36:00,1.2234,1.22395,1.2234,1.2239,189300000.0
2009-10-22 09:37:00,1.2239,1.22475,1.2239,1.2245,332300000.0
2009-10-22 09:38:00,1.2245,1.2251,1.22435,1.22475,289900000.0
2009-10-22 09:39:00,1.22455,1.22475,1.2245,1.22455,67200000.0
2009-10-22 09:40:00,1.22445,1.2252,1.22435,1.22475,191500000.0
2009-10-22 09:41:00,1.2247,1.2248,1.2245,1.22455,157600000.0
2009-10-22 09:42:00,1.22455,1.22475,1.22445,1.22445,117100000.0
2009-10-22 09:43:00,1.22445,1.22465,1.2243,1.22445,130100000.0
2009-10-22 09:44:00,1.22445,1.2245,1.22405,1.22405,149200000.0
2009-10-22 09:45:00,1.22415,1.2243,1.2237,1.2238,110400000.0
2009-10-22 09:46:00,1.2239,1.22395,1.22365,1.22375,169600000.0
2009-10-22 09:47:00,1.22375,1.2241,1.22335,1.224,138300000.0
2009-10-22 09:48:00,1.22405,1.2243,1.22405,1.22425,109400000.0
2009-10-22 09:49:00,1.22425,1.2243,1.22395,1.2243,89300000.0
2009-10-22 09:50:00,1.22425,1.2244,1.2241,1.2244,102400000.0
2009-10-22 09:51:00,1.22435,1.2247,1.2243,1.2244,221700000.0
2009-10-22 09:52:00,1.22435,1.2246,1.224,1.2242,195400000.0
2009-10-22 09:53:00,1.22415,1.2242,1.22395,1.224,104700000.0
2009-10-22 09:54:00,1.22395,1.224,1.22365,1.22385,128800000.0
2009-10-22 09:55:00,1.2238,1.2239,1.2237,1.2238,89000000.0
2009-10-22 09:56:00,1.22375,1.2241,1.2237,1.22405,59900000.0
2009-10-22 09:57:00,1.2241,1.22415,1.2237,1.22415,140100000.0
2009-10-22 09:58:00,1.22415,1.22435,1.2239,1.2243,122600000.0
2009-10-22 09:59:00,1.2242,1.22425,1.224,1.2241,193000000.0
2009-10-22 10:00:00,1.2241,1.2243,1.22405,1.22425,115000000.0
2009-10-22 10:01:00,1.2242,1.2243,1.2238,1.22395,170600000.0
2009-10-22 10:02:00,1.22395,1.2241,1.2239,1.2239,92000000.0
2009-10-22 10:03:00,1.2239,1.224,1.22385,1.22385,57000000.0
2009-10-22 10:04:00,1.2238,1.2239,1.22355,1.22385,85600000.0
2009-10-22 10:05:00,1.22385,1.22415,1.22375,1.22405,97500000.0
2009-10-22 10:06:00,1.2241,1.22435,1.2239,1.2242,153400000.0
2009-10-22 10:07:00,1.2242,1.22435,1.2239,1.2243,189800000.0
2009-10-22 10:08:00,1.2243,1.2252,1.224,1.2251,87000000.0
2009-10-22 10:09:00,1.2251,1.22515,1.2248,1.2249,181900000.0
2009-10-22 10:10:00,1.2249,1.22575,1.2247,1.2254,274200000.0
2009-10-22 10:11:00,1.22535,1.22555,1.2252,1.2253,223200000.0
2009-10-22 10:12:00,1.2252,1.2252,1.2246,1.2246,111800000.0
2009-10-22 10:13:00,1.2246,1.2247,1.22405,1.2243,104100000.0
2009-10-22 10:14:00,1.22425,1.22425,1.22385,1.224,195000000.0
2009-10-22 10:15:00,1.224,1.22455,1.22385,1.2243,259900000.0
2009-10-22 10:16:00,1.22435,1.2247,1.2243,1.22455,162600000.0
2009-10-22 10:17:00,1.22445,1.22495,1.22445,1.2248,170000000.0
2009-10-22 10:18:00,1.22475,1.2251,1.22445,1.22495,270400000.0
2009-10-22 10:19:00,1.22495,1.22505,1.2247,1.2247,177200000.0
2009-10-22 10:20:00,1.22475,1.2253,1.2246,1.22485,227800000.0
2009-10-22 10:21:00,1.22475,1.22485,1.22435,1.22465,199200000.0
2009-10-22 10:22:00,1.22465,1.2249,1.22425,1.2248,220400000.0
2009-10-22 10:23:00,1.2248,1.2248,1.22365,1.22435,190300000.0
2009-10-22 10:24:00,1.2243,1.2247,1.2238,1.22385,236900000.0
2009-10-22 10:25:00,1.22385,1.22415,1.2238,1.22395,201100000.0
2009-10-22 10:26:00,1.224,1.22425,1.22385,1.2242,126200000.0
2009-10-22 10:27:00,1.2242,1.2244,1.2241,1.22425,121400000.0
2009-10-22 10:28:00,1.2242,1.22435,1.22405,1.22415,186700000.0
2009-10-22 10:29:00,1.2241,1.2241,1.2239,1.2239,85400000.0
2009-10-22 10:30:00,1.2239,1.2246,1.22385,1.2242,218500000.0
2009-10-22 10:31:00,1.22415,1.2247,1.22415,1.2246,375200000.0
2009-10-22 10:32:00,1.2246,1.22475,1.2239,1.22405,193800000.0
2009-10-22 10:33:00,1.2241,1.2241,1.22345,1.22395,202300000.0
2009-10-22 10:34:00,1.224,1.2244,1.22375,1.2243,210700000.0
2009-10-22 10:35:00,1.2243,1.22445,1.2236,1.2244,359100000.0
2009-10-22 10:36:00,1.22445,1.2246,1.22385,1.2242,355700000.0
2009-10-22 10:37:00,1.2242,1.2246,1.22405,1.2246,279900000.0
2009-10-22 10:38:00,1.22465,1.2247,1.2238,1.22405,378700000.0
2009-10-22 10:39:00,1.2241,1.22465,1.224,1.2245,280800000.0
2009-10-22 10:40:00,1.22445,1.2246,1.22415,1.22415,358700000.0
2009-10-22 10:41:00,1.2241,1.22455,1.2239,1.22435,162200000.0
2009-10-22 10:42:00,1.2244,1.2249,1.22415,1.2248,287900000.0
2009-10-22 10:43:00,1.2248,1.22495,1.22415,1.2246,375300000.0
2009-10-22 10:44:00,1.22465,1.22465,1.22375,1.224,416300000.0
2009-10-22 10:45:00,1.224,1.22465,1.2238,1.22415,321499999.0
2009-10-22 10:46:00,1.22415,1.22465,1.22395,1.2245,253200000.0
2009-10-22 10:47:00,1.2245,1.2248,1.2244,1.2246,164900000.0
2009-10-22 10:48:00,1.2246,1.22485,1.22425,1.2248,209900000.0
2009-10-22 10:49:00,1.2248,1.22495,1.2242,1.2243,229100000.0
2009-10-22 10:50:00,1.2243,1.22435,1.2239,1.224,305500000.0
2009-10-22 10:51:00,1.224,1.2243,1.2237,1.224,243000000.0
2009-10-22 10:52:00,1.224,1.2241,1.22375,1.2241,172200000.0
2009-10-22 10:53:00,1.2241,1.22485,1.22385,1.22465,382399999.0
2009-10-22 10:54:00,1.2247,1.22505,1.2247,1.225,148800000.0
2009-10-22 10:55:00,1.225,1.22515,1.2246,1.22475,310300000.0
2009-10-22 10:56:00,1.22475,1.2249,1.22405,1.2242,295400000.0
2009-10-22 10:57:00,1.22415,1.22415,1.22355,1.2239,291400000.0
2009-10-22 10:58:00,1.22385,1.2242,1.22335,1.22345,334800000.0
2009-10-22 10:59:00,1.22345,1.22365,1.2231,1.22345,279600000.0
2009-10-22 11:00:00,1.2234,1.22345,1.22305,1.22315,219600000.0
2009-10-22 11:01:00,1.22315,1.22315,1.2221,1.2224,146500000.0
2009-10-22 11:02:00,1.22245,1.22285,1.2219,1.22265,167100000.0
2009-10-22 11:03:00,1.22265,1.2227,1.22265,1.22265,135200000.0
2009-10-22 11:04:00,1.22265,1.2227,1.22255,1.22265,51400000.0
2009-10-22 11:05:00,1.22265,1.22265,1.2222,1.2224,250300000.0
2009-10-22 11:06:00,1.22205,1.2225,1.222,1.22215,83100000.0
2009-10-22 11:07:00,1.22215,1.22225,1.222,1.222,64300000.0
2009-10-22 11:08:00,1.22195,1.22235,1.22195,1.22235,106400000.0
2009-10-22 11:09:00,1.22235,1.2225,1.222,1.2222,60000000.0
2009-10-22 11:10:00,1.2222,1.2222,1.22185,1.22195,83500000.0
2009-10-22 11:11:00,1.22185,1.2223,1.2215,1.2219,334100000.0
2009-10-22 11:12:00,1.2219,1.22255,1.2218,1.22245,187900000.0
2009-10-22 11:13:00,1.2225,1.22285,1.2222,1.22225,106900000.0
2009-10-22 11:14:00,1.22225,1.22255,1.22225,1.2224,156900000.0
2009-10-22 11:15:00,1.22235,1.22255,1.2223,1.22235,88000000.0
2009-10-22 11:16:00,1.22235,1.22285,1.22235,1.22265,253800000.0
2009-10-22 11:17:00,1.22265,1.2231,1.22265,1.22305,214200000.0
2009-10-22 11:18:00,1.22305,1.22305,1.22285,1.22295,92200000.0
2009-10-22 11:19:00,1.22295,1.22305,1.22265,1.22265,100400000.0
2009-10-22 11:20:00,1.22265,1.2229,1.2226,1.22265,82600000.0
2009-10-22 11:21:00,1.22265,1.22265,1.2222,1.22225,114200000.0
2009-10-22 11:22:00,1.22225,1.22305,1.22225,1.2228,327400000.0
2009-10-22 11:23:00,1.2228,1.22285,1.22235,1.2224,188700000.0
2009-10-22 11:24:00,1.2225,1.2229,1.2224,1.22255,227900000.0
2009-10-22 11:25:00,1.22255,1.2227,1.22205,1.22225,253400000.0
2009-10-22 11:26:00,1.2222,1.22255,1.22215,1.22245,256999999.0
2009-10-22 11:27:00,1.22245,1.2226,1.22205,1.2223,363300000.0
2009-10-22 11:28:00,1.2223,1.2223,1.22195,1.22195,77000000.0
2009-10-22 11:29:00,1.22195,1.2224,1.2219,1.22215,164200000.0
2009-10-22 11:30:00,1.2223,1.22245,1.22215,1.22215,62700000.0
2009-10-22 11:31:00,1.22215,1.2223,1.22185,1.2219,158600000.0
2009-10-22 11:32:00,1.22185,1.22205,1.22175,1.22205,99000000.0
2009-10-22 11:33:00,1.22205,1.2224,1.22195,1.22235,125500000.0
2009-10-22 11:34:00,1.2224,1.2228,1.2221,1.2228,178500000.0
2009-10-22 11:35:00,1.22275,1.22285,1.2223,1.2226,190700000.0
2009-10-22 11:36:00,1.2226,1.22275,1.22255,1.22275,42800000.0
2009-10-22 11:37:00,1.2227,1.22295,1.2224,1.22295,144800000.0
2009-10-22 11:38:00,1.22295,1.2232,1.22275,1.2231,87800000.0
2009-10-22 11:39:00,1.2232,1.22345,1.22315,1.22345,88300000.0
2009-10-22 11:40:00,1.2234,1.22355,1.2231,1.2232,145600000.0
2009-10-22 11:41:00,1.22315,1.2234,1.22315,1.2233,142800000.0
2009-10-22 11:42:00,1.22335,1.2234,1.2232,1.2232,169400000.0
2009-10-22 11:43:00,1.2232,1.2234,1.22315,1.2234,39600000.0
2009-10-22 11:44:00,1.2234,1.2237,1.2234,1.2236,215700000.0
2009-10-22 11:45:00,1.22355,1.2236,1.22325,1.22335,73000000.0
2009-10-22 11:46:00,1.22335,1.22335,1.22315,1.22325,15300000.0
2009-10-22 11:47:00,1.2233,1.2239,1.2233,1.2239,124800000.0
2009-10-22 11:48:00,1.2239,1.2239,1.2237,1.22375,49400000.0
2009-10-22 11:49:00,1.22375,1.22375,1.2235,1.2235,37800000.0
2009-10-22 11:50:00,1.2235,1.22355,1.22335,1.22335,26300000.0
2009-10-22 11:51:00,1.22335,1.224,1.22335,1.224,77800000.0
2009-10-22 11:52:00,1.22405,1.22415,1.22395,1.224,296100000.0
2009-10-22 11:53:00,1.224,1.2242,1.22395,1.22405,117000000.0
2009-10-22 11:54:00,1.2241,1.2242,1.22385,1.22385,122900000.0
2009-10-22 11:55:00,1.22385,1.22405,1.22375,1.224,55000000.0
2009-10-22 11:56:00,1.224,1.2242,1.22385,1.2239,109700000.0
2009-10-22 11:57:00,1.224,1.224,1.2239,1.2239,26000000.0
2009-10-22 11:58:00,1.2239,1.22405,1.2239,1.224,32800000.0
2009-10-22 11:59:00,1.224,1.22435,1.22395,1.2243,197900000.0
2009-10-22 12:00:00,1.2243,1.2244,1.22405,1.2241,139000000.0
2009-10-22 12:01:00,1.2241,1.22435,1.22405,1.2243,46900000.0
2009-10-22 12:02:00,1.2243,1.22455,1.224,1.22405,185000000.0
2009-10-22 12:03:00,1.22405,1.22415,1.224,1.224,142000000.0
2009-10-22 12:04:00,1.224,1.22415,1.22375,1.2238,111400000.0
2009-10-22 12:05:00,1.22385,1.22395,1.22365,1.22395,85000000.0
2009-10-22 12:06:00,1.22395,1.224,1.2238,1.224,43000000.0
2009-10-22 12:07:00,1.224,1.2243,1.22395,1.2243,35000000.0
2009-10-22 12:08:00,1.2242,1.22425,1.224,1.22415,44600000.0
2009-10-22 12:09:00,1.22415,1.2242,1.2239,1.224,118900000.0
2009-10-22 12:10:00,1.22395,1.2246,1.22395,1.2243,99500000.0
2009-10-22 12:11:00,1.2243,1.22435,1.2238,1.2239,139600000.0
2009-10-22 12:12:00,1.2239,1.2239,1.22365,1.2238,106400000.0
2009-10-22 12:13:00,1.22385,1.22385,1.22365,1.22365,70400000.0
2009-10-22 12:14:00,1.22365,1.22365,1.2231,1.2234,79600000.0
2009-10-22 12:15:00,1.2234,1.2237,1.22295,1.2233,175600000.0
2009-10-22 12:16:00,1.2233,1.22355,1.223,1.2233,215300000.0
2009-10-22 12:17:00,1.2233,1.22355,1.22325,1.2235,146800000.0
2009-10-22 12:18:00,1.22345,1.22365,1.22335,1.22365,206200000.0
2009-10-22 12:19:00,1.22345,1.22405,1.22345,1.22405,144800000.0
2009-10-22 12:20:00,1.22405,1.22405,1.2239,1.22395,46100000.0
2009-10-22 12:21:00,1.22395,1.22395,1.22385,1.2239,44400000.0
2009-10-22 12:22:00,1.22395,1.22395,1.2233,1.2235,64500000.0
2009-10-22 12:23:00,1.2235,1.2236,1.22335,1.22335,117500000.0
2009-10-22 12:24:00,1.22335,1.22345,1.22315,1.22325,99500000.0
2009-10-22 12:25:00,1.22325,1.2233,1.2231,1.2231,61200000.0
2009-10-22 12:26:00,1.2231,1.2233,1.2231,1.2233,53900000.0
2009-10-22 12:27:00,1.2233,1.2234,1.22295,1.2234,160600000.0
2009-10-22 12:28:00,1.2233,1.22335,1.22315,1.22335,136600000.0
2009-10-22 12:29:00,1.2234,1.22385,1.2233,1.22355,228700000.0
2009-10-22 12:30:00,1.2236,1.22365,1.2234,1.22355,40200000.0
2009-10-22 12:31:00,1.2236,1.22385,1.22325,1.22335,178800000.0
2009-10-22 12:32:00,1.22335,1.22385,1.22325,1.2238,175400000.0
2009-10-22 12:33:00,1.2238,1.22415,1.2238,1.2241,128400000.0
2009-10-22 12:34:00,1.22405,1.22405,1.2236,1.2237,111400000.0
2009-10-22 12:35:00,1.22375,1.22375,1.22335,1.22365,48200000.0
2009-10-22 12:36:00,1.2236,1.224,1.22355,1.2238,74600000.0
2009-10-22 12:37:00,1.2239,1.2243,1.2237,1.2243,96600000.0
2009-10-22 12:38:00,1.2243,1.2244,1.2241,1.2242,65600000.0
2009-10-22 12:39:00,1.2242,1.2244,1.22415,1.22425,64900000.0
2009-10-22 12:40:00,1.22425,1.22435,1.2241,1.22415,72200000.0
2009-10-22 12:41:00,1.22415,1.22435,1.22405,1.22405,38700000.0
2009-10-22 12:42:00,1.22405,1.2241,1.224,1.22405,57600000.0
2009-10-22 12:43:00,1.224,1.22405,1.22395,1.22395,68000000.0
2009-10-22 12:44:00,1.22395,1.22395,1.22385,1.2239,54800000.0
2009-10-22 12:45:00,1.224,1.22415,1.22355,1.22395,182600000.0
2009-10-22 12:46:00,1.22395,1.22395,1.22315,1.22315,112900000.0
2009-10-22 12:47:00,1.22315,1.22385,1.22295,1.2236,209500000.0
2009-10-22 12:48:00,1.22375,1.224,1.2235,1.2237,195900000.0
2009-10-22 12:49:00,1.22365,1.2241,1.22365,1.224,374900000.0
2009-10-22 12:50:00,1.2241,1.2241,1.22385,1.2239,140000000.0
2009-10-22 12:51:00,1.22395,1.224,1.22385,1.22385,78100000.0
2009-10-22 12:52:00,1.22385,1.2241,1.22385,1.2241,142000000.0
2009-10-22 12:53:00,1.2241,1.2241,1.224,1.22405,15000000.0
2009-10-22 12:54:00,1.22405,1.2241,1.22385,1.22405,89800000.0
2009-10-22 12:55:00,1.22395,1.22395,1.2238,1.22385,69000000.0
2009-10-22 12:56:00,1.2238,1.22395,1.2237,1.2238,143400000.0
2009-10-22 12:57:00,1.2238,1.2239,1.22375,1.2238,55000000.0
2009-10-22 12:58:00,1.22375,1.2238,1.22375,1.2238,3000000.0
2009-10-22 12:59:00,1.2238,1.2239,1.22375,1.22385,16400000.0
2009-10-22 13:00:00,1.22385,1.22395,1.2237,1.2238,31600000.0
2009-10-22 13:01:00,1.2238,1.2238,1.22315,1.2232,90400000.0
2009-10-22 13:02:00,1.2232,1.22335,1.22315,1.22315,79600000.0
2009-10-22 13:03:00,1.22315,1.22375,1.22315,1.22375,192200000.0
2009-10-22 13:04:00,1.22375,1.2243,1.2237,1.22395,271399999.0
2009-10-22 13:05:00,1.22405,1.2241,1.2234,1.2236,206399999.0
2009-10-22 13:06:00,1.22355,1.22405,1.2235,1.22395,79000000.0
2009-10-22 13:07:00,1.22395,1.2242,1.2238,1.2238,90400000.0
2009-10-22 13:08:00,1.22375,1.22405,1.2225,1.2225,250500000.0
2009-10-22 13:09:00,1.2225,1.2239,1.22245,1.22365,433900000.0
2009-10-22 13:10:00,1.2238,1.224,1.2233,1.224,359700000.0
2009-10-22 13:11:00,1.22405,1.2241,1.2236,1.2236,171400000.0
2009-10-22 13:12:00,1.2236,1.22395,1.22325,1.2237,292700000.0
2009-10-22 13:13:00,1.2236,1.2238,1.2232,1.2232,229200000.0
2009-10-22 13:14:00,1.2232,1.2234,1.2232,1.2233,34000000.0
2009-10-22 13:15:00,1.2233,1.22355,1.2226,1.2229,279200000.0
2009-10-22 13:16:00,1.2228,1.223,1.22255,1.2228,183000000.0
2009-10-22 13:17:00,1.22275,1.22275,1.2226,1.2226,121200000.0
2009-10-22 13:18:00,1.22265,1.22275,1.2226,1.2227,120900000.0
2009-10-22 13:19:00,1.22265,1.2227,1.22245,1.22255,71000000.0
2009-10-22 13:20:00,1.2225,1.22265,1.22245,1.22265,151700000.0
2009-10-22 13:21:00,1.22265,1.2227,1.22245,1.2225,176400000.0
2009-10-22 13:22:00,1.2225,1.2228,1.222,1.22275,147600000.0
2009-10-22 13:23:00,1.22275,1.22275,1.22225,1.2225,132900000.0
2009-10-22 13:24:00,1.2225,1.22265,1.22235,1.22245,144400000.0
2009-10-22 13:25:00,1.2224,1.2227,1.22215,1.22245,295300000.0
2009-10-22 13:26:00,1.2224,1.22305,1.22235,1.22305,184800000.0
2009-10-22 13:27:00,1.22295,1.2231,1.22255,1.22295,170800000.0
2009-10-22 13:28:00,1.22295,1.22305,1.22275,1.2228,134200000.0
2009-10-22 13:29:00,1.2227,1.22295,1.2226,1.22295,271200000.0
2009-10-22 13:30:00,1.22295,1.2233,1.22245,1.22255,370000000.0
2009-10-22 13:31:00,1.2229,1.2231,1.22235,1.22235,332500000.0
2009-10-22 13:32:00,1.22235,1.22265,1.2221,1.2225,292600000.0
2009-10-22 13:33:00,1.22245,1.2229,1.22245,1.2226,240000000.0
2009-10-22 13:34:00,1.2226,1.2232,1.2226,1.22295,338800000.0
2009-10-22 13:35:00,1.223,1.2231,1.22295,1.223,94800000.0
2009-10-22 13:36:00,1.223,1.2231,1.223,1.22305,57400000.0
2009-10-22 13:37:00,1.22285,1.2231,1.22285,1.2231,104800000.0
2009-10-22 13:38:00,1.2231,1.22315,1.22285,1.2229,154900000.0
2009-10-22 13:39:00,1.22295,1.22315,1.2229,1.22305,148600000.0
2009-10-22 13:40:00,1.22305,1.22305,1.2227,1.22285,234500000.0
2009-10-22 13:41:00,1.2228,1.2229,1.22265,1.2228,148200000.0
2009-10-22 13:42:00,1.2228,1.2229,1.2228,1.22285,61000000.0
2009-10-22 13:43:00,1.2228,1.223,1.2224,1.22245,99800000.0
2009-10-22 13:44:00,1.2225,1.22295,1.2224,1.22295,251100000.0
2009-10-22 13:45:00,1.22275,1.22285,1.2225,1.22275,136500000.0
2009-10-22 13:46:00,1.22275,1.2228,1.2223,1.2223,117700000.0
2009-10-22 13:47:00,1.2223,1.2224,1.22225,1.22225,59400000.0
2009-10-22 13:48:00,1.2222,1.2222,1.2221,1.22215,85800000.0
2009-10-22 13:49:00,1.2222,1.22255,1.2222,1.2225,191300000.0
2009-10-22 13:50:00,1.2225,1.22285,1.22245,1.22275,78600000.0
2009-10-22 13:51:00,1.2227,1.2229,1.2227,1.2229,37700000.0
2009-10-22 13:52:00,1.22295,1.22305,1.22275,1.22305,108500000.0
2009-10-22 13:53:00,1.22305,1.2231,1.22295,1.223,51100000.0
2009-10-22 13:54:00,1.22305,1.22325,1.2228,1.22325,147800000.0
2009-10-22 13:55:00,1.22325,1.2233,1.2229,1.22315,70900000.0
2009-10-22 13:56:00,1.2231,1.2231,1.2225,1.22275,180600000.0
2009-10-22 13:57:00,1.22275,1.2231,1.22275,1.2229,83900000.0
2009-10-22 13:58:00,1.2229,1.22305,1.2228,1.22295,142900000.0
2009-10-22 13:59:00,1.22295,1.2231,1.22295,1.22305,84000000.0
2009-10-22 14:00:00,1.22305,1.22315,1.22255,1.22265,124200000.0
2009-10-22 14:01:00,1.22265,1.22275,1.2225,1.22255,124600000.0
2009-10-22 14:02:00,1.22255,1.22295,1.22255,1.2229,131800000.0
2009-10-22 14:03:00,1.2229,1.22305,1.22275,1.2228,128600000.0
2009-10-22 14:04:00,1.2228,1.22305,1.22275,1.2228,134200000.0
2009-10-22 14:05:00,1.2228,1.2231,1.22265,1.2229,239300000.0
2009-10-22 14:06:00,1.2229,1.2232,1.2228,1.22315,226500000.0
2009-10-22 14:07:00,1.22315,1.2232,1.2229,1.223,183500000.0
2009-10-22 14:08:00,1.22295,1.2233,1.22285,1.2233,140000000.0
2009-10-22 14:09:00,1.2232,1.2234,1.22275,1.22275,207500000.0
2009-10-22 14:10:00,1.2226,1.22305,1.2226,1.22295,140400000.0
2009-10-22 14:11:00,1.22295,1.22295,1.2228,1.2228,148200000.0
2009-10-22 14:12:00,1.22285,1.2236,1.22285,1.2235,139300000.0
2009-10-22 14:13:00,1.22355,1.22385,1.2234,1.22345,153700000.0
2009-10-22 14:14:00,1.22345,1.22375,1.2233,1.2236,133300000.0
2009-10-22 14:15:00,1.2236,1.22365,1.22345,1.22355,147900000.0
2009-10-22 14:16:00,1.22355,1.22365,1.2231,1.2231,98300000.0
2009-10-22 14:17:00,1.22315,1.2236,1.22305,1.2236,140800000.0
2009-10-22 14:18:00,1.2235,1.22355,1.22295,1.22315,158100000.0
2009-10-22 14:19:00,1.2232,1.2232,1.2227,1.2227,245100000.0
2009-10-22 14:20:00,1.2226,1.2229,1.2226,1.2228,229100000.0
2009-10-22 14:21:00,1.2228,1.2232,1.22275,1.2229,204800000.0
2009-10-22 14:22:00,1.2229,1.22315,1.2229,1.22305,159400000.0
2009-10-22 14:23:00,1.22305,1.22325,1.22205,1.2224,259500000.0
2009-10-22 14:24:00,1.22235,1.2226,1.2222,1.2226,183400000.0
2009-10-22 14:25:00,1.22255,1.22255,1.2223,1.22235,111400000.0
2009-10-22 14:26:00,1.22235,1.22235,1.22215,1.22225,111300000.0
2009-10-22 14:27:00,1.2223,1.22255,1.2221,1.22255,113600000.0
2009-10-22 14:28:00,1.22255,1.22285,1.22235,1.22255,65900000.0
2009-10-22 14:29:00,1.22255,1.2231,1.22245,1.2225,196300000.0
2009-10-22 14:30:00,1.22245,1.22355,1.22215,1.22335,300200000.0
2009-10-22 14:31:00,1.22335,1.2243,1.22315,1.22415,318500000.0
2009-10-22 14:32:00,1.2242,1.2243,1.22385,1.22395,201700000.0
2009-10-22 14:33:00,1.22395,1.22415,1.2236,1.2237,132600000.0
2009-10-22 14:34:00,1.2237,1.22405,1.2235,1.22395,121800000.0
2009-10-22 14:35:00,1.22395,1.2242,1.2237,1.22375,167500000.0
2009-10-22 14:36:00,1.22375,1.22405,1.2233,1.22365,261700000.0
2009-10-22 14:37:00,1.22365,1.22375,1.2232,1.22325,243600000.0
2009-10-22 14:38:00,1.22325,1.2235,1.22315,1.2235,129100000.0
2009-10-22 14:39:00,1.2234,1.2236,1.22335,1.22335,159400000.0
2009-10-22 14:40:00,1.22335,1.22375,1.2233,1.2233,245900000.0
2009-10-22 14:41:00,1.2233,1.2235,1.22325,1.2235,85800000.0
2009-10-22 14:42:00,1.2234,1.22345,1.22325,1.2234,92100000.0
2009-10-22 14:43:00,1.2234,1.22345,1.2232,1.2234,155900001.0
2009-10-22 14:44:00,1.2233,1.2236,1.22325,1.22355,279400000.0
2009-10-22 14:45:00,1.22355,1.2239,1.22335,1.22385,198000000.0
2009-10-22 14:46:00,1.2238,1.224,1.22365,1.2238,186200000.0
2009-10-22 14:47:00,1.22375,1.2239,1.22345,1.22365,141900000.0
2009-10-22 14:48:00,1.22365,1.2238,1.2235,1.2237,109200000.0
2009-10-22 14:49:00,1.2237,1.22385,1.22345,1.2235,55600000.0
2009-10-22 14:50:00,1.2235,1.2238,1.22325,1.2237,162000000.0
2009-10-22 14:51:00,1.22385,1.22385,1.22345,1.22355,87700000.0
2009-10-22 14:52:00,1.22355,1.2237,1.22325,1.22335,111200000.0
2009-10-22 14:53:00,1.22335,1.2235,1.22315,1.22325,152000000.0
2009-10-22 14:54:00,1.2233,1.2234,1.22315,1.22315,93000000.0
2009-10-22 14:55:00,1.2232,1.22345,1.2232,1.2232,112700000.0
2009-10-22 14:56:00,1.2233,1.22345,1.2231,1.2231,89700000.0
2009-10-22 14:57:00,1.2232,1.2233,1.22315,1.2232,60200000.0
2009-10-22 14:58:00,1.2232,1.2234,1.223,1.2231,119400000.0
2009-10-22 14:59:00,1.22305,1.22335,1.223,1.2231,204600000.0
2009-10-22 15:00:00,1.2231,1.22325,1.22285,1.2232,160700000.0
2009-10-22 15:01:00,1.22325,1.22325,1.22285,1.223,198200000.0
2009-10-22 15:02:00,1.223,1.22365,1.2229,1.2236,282600000.0
2009-10-22 15:03:00,1.2236,1.22385,1.22315,1.22335,345800000.0
2009-10-22 15:04:00,1.2234,1.2234,1.22325,1.2234,123200000.0
2009-10-22 15:05:00,1.2234,1.22405,1.2233,1.224,159600000.0
2009-10-22 15:06:00,1.22405,1.22425,1.22405,1.22415,138700000.0
2009-10-22 15:07:00,1.22425,1.22445,1.2241,1.22435,158300000.0
2009-10-22 15:08:00,1.22455,1.22465,1.22395,1.2242,110200000.0
2009-10-22 15:09:00,1.2242,1.2246,1.224,1.2243,137100000.0
2009-10-22 15:10:00,1.2243,1.2244,1.224,1.2241,186500000.0
2009-10-22 15:11:00,1.2241,1.2242,1.22395,1.2242,66100000.0
2009-10-22 15:12:00,1.2242,1.2242,1.2236,1.22365,110900000.0
2009-10-22 15:13:00,1.22365,1.22375,1.2234,1.2235,191800000.0
2009-10-22 15:14:00,1.2235,1.22365,1.2232,1.2235,303500000.0
2009-10-22 15:15:00,1.22345,1.22375,1.22335,1.2234,385100000.0
2009-10-22 15:16:00,1.22345,1.22365,1.22305,1.2236,384200000.0
2009-10-22 15:17:00,1.2236,1.22365,1.22315,1.22315,164000000.0
2009-10-22 15:18:00,1.22315,1.22345,1.2229,1.22335,215300000.0
2009-10-22 15:19:00,1.22335,1.22345,1.2231,1.2232,157800000.0
2009-10-22 15:20:00,1.2232,1.2236,1.22305,1.22355,141400000.0
2009-10-22 15:21:00,1.2235,1.2237,1.2234,1.22365,99800000.0
2009-10-22 15:22:00,1.22365,1.22375,1.22335,1.2234,99200000.0
2009-10-22 15:23:00,1.22335,1.22355,1.22325,1.2235,100900000.0
2009-10-22 15:24:00,1.2235,1.22365,1.2233,1.22365,166400000.0
2009-10-22 15:25:00,1.22365,1.2238,1.22365,1.2237,93600000.0
2009-10-22 15:26:00,1.2237,1.22385,1.22355,1.2237,100200000.0
2009-10-22 15:27:00,1.2237,1.2241,1.22355,1.224,182900000.0
2009-10-22 15:28:00,1.224,1.2241,1.2231,1.22315,164700000.0
2009-10-22 15:29:00,1.22325,1.2235,1.2232,1.22325,278700000.0
2009-10-22 15:30:00,1.22325,1.2233,1.223,1.22315,151000000.0
2009-10-22 15:31:00,1.22315,1.2233,1.22305,1.2231,158700000.0
2009-10-22 15:32:00,1.22305,1.2232,1.22265,1.22295,327000000.0
2009-10-22 15:33:00,1.22295,1.2233,1.2229,1.22305,238200000.0
2009-10-22 15:34:00,1.223,1.2232,1.2229,1.2231,152600000.0
2009-10-22 15:35:00,1.2231,1.224,1.22295,1.22375,190100000.0
2009-10-22 15:36:00,1.22375,1.224,1.22355,1.2237,145000000.0
2009-10-22 15:37:00,1.2237,1.22375,1.22325,1.22375,261000000.0
2009-10-22 15:38:00,1.22365,1.2238,1.22345,1.2236,187800000.0
2009-10-22 15:39:00,1.22355,1.22365,1.22315,1.2233,84100000.0
2009-10-22 15:40:00,1.2233,1.2237,1.2228,1.2229,100500000.0
2009-10-22 15:41:00,1.2229,1.22335,1.2229,1.22335,175200000.0
2009-10-22 15:42:00,1.22335,1.22355,1.2229,1.2232,164800000.0
2009-10-22 15:43:00,1.2232,1.22345,1.2229,1.22345,136100000.0
2009-10-22 15:44:00,1.2233,1.22355,1.22295,1.223,153100000.0
2009-10-22 15:45:00,1.2231,1.2233,1.223,1.2233,172500000.0
2009-10-22 15:46:00,1.22325,1.22365,1.22315,1.22325,127300000.0
2009-10-22 15:47:00,1.2232,1.22325,1.22265,1.223,127500000.0
2009-10-22 15:48:00,1.223,1.2233,1.22265,1.2231,191400000.0
2009-10-22 15:49:00,1.2231,1.2237,1.2231,1.22335,195300000.0
2009-10-22 15:50:00,1.22335,1.2238,1.22325,1.2234,176600000.0
2009-10-22 15:51:00,1.2235,1.22385,1.22335,1.22335,90500000.0
2009-10-22 15:52:00,1.22335,1.2234,1.2228,1.2234,188100000.0
2009-10-22 15:53:00,1.2235,1.22395,1.22315,1.22315,363000000.0
2009-10-22 15:54:00,1.22315,1.22405,1.2231,1.2237,204200000.0
2009-10-22 15:55:00,1.2237,1.22375,1.2231,1.2234,246000000.0
2009-10-22 15:56:00,1.2232,1.2235,1.22285,1.2235,221400000.0
2009-10-22 15:57:00,1.2235,1.2235,1.22295,1.2231,215400000.0
2009-10-22 15:58:00,1.2232,1.22365,1.22295,1.22325,392400000.0
2009-10-22 15:59:00,1.2232,1.22335,1.2227,1.22295,293000000.0
2009-10-22 16:00:00,1.2229,1.22345,1.22285,1.223,258600000.0
2009-10-22 16:01:00,1.22305,1.2237,1.2227,1.22355,263200000.0
2009-10-22 16:02:00,1.22355,1.2236,1.22285,1.2236,418300000.0
2009-10-22 16:03:00,1.2236,1.22365,1.22315,1.22315,353900000.0
2009-10-22 16:04:00,1.2232,1.22345,1.2228,1.22295,389000000.0
2009-10-22 16:05:00,1.22295,1.22315,1.22255,1.223,367800000.0
2009-10-22 16:06:00,1.223,1.2232,1.2228,1.2228,246700000.0
2009-10-22 16:07:00,1.2228,1.2231,1.2226,1.22275,183100000.0
2009-10-22 16:08:00,1.22275,1.2228,1.2221,1.22225,180000000.0
2009-10-22 16:09:00,1.22225,1.2229,1.2221,1.22235,187000000.0
2009-10-22 16:10:00,1.22235,1.22295,1.22235,1.2226,261500000.0
2009-10-22 16:11:00,1.2226,1.22275,1.22245,1.22265,330000000.0
2009-10-22 16:12:00,1.22265,1.22295,1.2224,1.2229,369100000.0
2009-10-22 16:13:00,1.2229,1.22305,1.22245,1.2225,81100000.0
2009-10-22 16:14:00,1.22235,1.2225,1.222,1.22215,155100000.0
2009-10-22 16:15:00,1.2222,1.223,1.2222,1.223,354800000.0
2009-10-22 16:16:00,1.2229,1.2231,1.22265,1.2229,262000000.0
2009-10-22 16:17:00,1.223,1.22315,1.2228,1.223,155000000.0
2009-10-22 16:18:00,1.223,1.2232,1.2228,1.2228,253800000.0
2009-10-22 16:19:00,1.22285,1.22305,1.2227,1.22305,137600000.0
2009-10-22 16:20:00,1.223,1.22305,1.2228,1.2229,145800000.0
2009-10-22 16:21:00,1.223,1.223,1.2224,1.2225,204800000.0
2009-10-22 16:22:00,1.2225,1.22255,1.222,1.2221,448599999.0
2009-10-22 16:23:00,1.22235,1.22255,1.222,1.222,326500000.0
2009-10-22 16:24:00,1.22195,1.2225,1.2218,1.22225,315600000.0
2009-10-22 16:25:00,1.22215,1.2224,1.2221,1.2223,280600000.0
2009-10-22 16:26:00,1.2224,1.2227,1.22225,1.2223,381800000.0
2009-10-22 16:27:00,1.2224,1.22265,1.2222,1.22265,148600000.0
2009-10-22 16:28:00,1.22265,1.22265,1.2223,1.22235,210000000.0
2009-10-22 16:29:00,1.2223,1.2229,1.2223,1.22265,122800000.0
2009-10-22 16:30:00,1.22265,1.22265,1.22205,1.2225,108600000.0
2009-10-22 16:31:00,1.2225,1.223,1.22225,1.2226,111200000.0
2009-10-22 16:32:00,1.22265,1.22265,1.2221,1.2225,79400000.0
2009-10-22 16:33:00,1.2226,1.2226,1.2223,1.22245,138000000.0
2009-10-22 16:34:00,1.22245,1.2227,1.22225,1.2226,115600000.0
2009-10-22 16:35:00,1.2226,1.223,1.22235,1.22235,104000000.0
2009-10-22 16:36:00,1.22235,1.2225,1.22205,1.22215,84400000.0
2009-10-22 16:37:00,1.22225,1.2223,1.22205,1.22215,90400000.0
2009-10-22 16:38:00,1.22215,1.2227,1.22215,1.2226,229400000.0
2009-10-22 16:39:00,1.22255,1.2227,1.22225,1.2226,285800000.0
2009-10-22 16:40:00,1.2226,1.22285,1.22235,1.22285,303600000.0
2009-10-22 16:41:00,1.2228,1.2231,1.22265,1.2228,175500000.0
2009-10-22 16:42:00,1.2228,1.2228,1.2226,1.2226,36000000.0
2009-10-22 16:43:00,1.22255,1.22275,1.2225,1.2226,218400000.0
2009-10-22 16:44:00,1.22255,1.22285,1.2225,1.22265,207400000.0
2009-10-22 16:45:00,1.2226,1.22285,1.22225,1.2223,252200000.0
2009-10-22 16:46:00,1.2224,1.2227,1.2223,1.22245,238000000.0
2009-10-22 16:47:00,1.22235,1.22255,1.2222,1.2224,88000000.0
2009-10-22 16:48:00,1.2224,1.2224,1.2219,1.22205,196200000.0
2009-10-22 16:49:00,1.222,1.22225,1.22165,1.2218,189000000.0
2009-10-22 16:50:00,1.22185,1.2221,1.22165,1.2217,124700000.0
2009-10-22 16:51:00,1.2217,1.22205,1.22165,1.22175,75900000.0
2009-10-22 16:52:00,1.22175,1.22215,1.22175,1.222,163200000.0
2009-10-22 16:53:00,1.22215,1.22215,1.2215,1.22155,101700000.0
2009-10-22 16:54:00,1.22155,1.22175,1.2211,1.22135,218300000.0
2009-10-22 16:55:00,1.22145,1.2218,1.2212,1.2216,251000000.0
2009-10-22 16:56:00,1.2216,1.2219,1.2215,1.2219,134600000.0
2009-10-22 16:57:00,1.222,1.2222,1.2214,1.22165,261800000.0
2009-10-22 16:58:00,1.22165,1.22245,1.2214,1.2224,270800000.0
2009-10-22 16:59:00,1.2223,1.2224,1.22155,1.2218,258200000.0
2009-10-22 17:00:00,1.2218,1.2218,1.2212,1.22135,362700000.0
2009-10-22 17:01:00,1.2215,1.2215,1.22095,1.22135,213200000.0
2009-10-22 17:02:00,1.22125,1.2218,1.22125,1.22155,166000000.0
2009-10-22 17:03:00,1.22185,1.22235,1.2217,1.22195,178700000.0
2009-10-22 17:04:00,1.222,1.2225,1.22195,1.2224,249400000.0
2009-10-22 17:05:00,1.2225,1.22275,1.2223,1.2226,220400000.0
2009-10-22 17:06:00,1.2226,1.2228,1.22245,1.22275,151100000.0
2009-10-22 17:07:00,1.2227,1.22295,1.22235,1.2226,150800000.0
2009-10-22 17:08:00,1.22265,1.2228,1.22245,1.2226,181100000.0
2009-10-22 17:09:00,1.22265,1.22295,1.22255,1.22265,143700000.0
2009-10-22 17:10:00,1.22265,1.2228,1.22255,1.2226,204400000.0
2009-10-22 17:11:00,1.2226,1.2228,1.22235,1.2226,140600000.0
2009-10-22 17:12:00,1.2226,1.22265,1.22235,1.2224,108600000.0
2009-10-22 17:13:00,1.2225,1.2226,1.22215,1.22215,267800000.0
2009-10-22 17:14:00,1.2222,1.2223,1.2219,1.22215,227400000.0
2009-10-22 17:15:00,1.22215,1.2223,1.2219,1.2223,112400000.0
2009-10-22 17:16:00,1.2223,1.2225,1.22185,1.2222,277000000.0
2009-10-22 17:17:00,1.2222,1.2228,1.22195,1.2228,241000000.0
2009-10-22 17:18:00,1.22285,1.2233,1.2226,1.2231,140800000.0
2009-10-22 17:19:00,1.22335,1.22335,1.2225,1.22285,329400000.0
2009-10-22 17:20:00,1.2229,1.223,1.22245,1.2226,299000000.0
2009-10-22 17:21:00,1.22255,1.22315,1.22255,1.2231,196600000.0
2009-10-22 17:22:00,1.22325,1.22335,1.22295,1.22295,229600000.0
2009-10-22 17:23:00,1.22295,1.2231,1.22275,1.2229,195400000.0
2009-10-22 17:24:00,1.22285,1.2232,1.22285,1.22315,162000000.0
2009-10-22 17:25:00,1.2232,1.2235,1.22315,1.22335,171600000.0
2009-10-22 17:26:00,1.2233,1.22335,1.223,1.2232,159600000.0
2009-10-22 17:27:00,1.2233,1.2234,1.2228,1.22305,241000000.0
2009-10-22 17:28:00,1.2231,1.22325,1.2229,1.22325,113800000.0
2009-10-22 17:29:00,1.22315,1.2233,1.223,1.2231,277800000.0
2009-10-22 17:30:00,1.22305,1.22345,1.22305,1.22325,298200000.0
2009-10-22 17:31:00,1.22325,1.22355,1.22325,1.22335,244800000.0
2009-10-22 17:32:00,1.22335,1.22345,1.22325,1.2234,290000000.0
2009-10-22 17:33:00,1.2234,1.2235,1.22315,1.2234,398000000.0
2009-10-22 17:34:00,1.2234,1.2236,1.22315,1.22325,266800000.0
2009-10-22 17:35:00,1.22325,1.22345,1.2229,1.22345,257400000.0
2009-10-22 17:36:00,1.2234,1.22385,1.2234,1.22385,113000000.0
2009-10-22 17:37:00,1.22385,1.224,1.22325,1.22365,173300000.0
2009-10-22 17:38:00,1.22365,1.22405,1.22355,1.2239,188400000.0
2009-10-22 17:39:00,1.2238,1.2239,1.2235,1.2238,224300000.0
2009-10-22 17:40:00,1.22385,1.22405,1.2237,1.22375,215000000.0
2009-10-22 17:41:00,1.2238,1.2241,1.2237,1.2238,180500000.0
2009-10-22 17:42:00,1.2238,1.224,1.2236,1.2239,189000000.0
2009-10-22 17:43:00,1.2237,1.2239,1.22365,1.22365,131700000.0
2009-10-22 17:44:00,1.22365,1.22365,1.2236,1.22365,64400000.0
2009-10-22 17:45:00,1.22365,1.22375,1.2236,1.2236,58000000.0
2009-10-22 17:46:00,1.2236,1.2238,1.22345,1.22345,63500000.0
2009-10-22 17:47:00,1.2235,1.2238,1.22345,1.22355,140400000.0
2009-10-22 17:48:00,1.22355,1.22375,1.22345,1.22355,132400000.0
2009-10-22 17:49:00,1.22355,1.22355,1.22345,1.22345,15000000.0
2009-10-22 17:50:00,1.2234,1.2237,1.2233,1.22335,113800000.0
2009-10-22 17:51:00,1.22335,1.2236,1.2233,1.2234,131400000.0
2009-10-22 17:52:00,1.2234,1.2237,1.2233,1.2234,318000000.0
2009-10-22 17:53:00,1.2233,1.22355,1.22315,1.22325,288600000.0
2009-10-22 17:54:00,1.22315,1.2234,1.2231,1.22315,219600000.0
2009-10-22 17:55:00,1.2233,1.2234,1.2228,1.22325,184400000.0
2009-10-22 17:56:00,1.22305,1.22325,1.2228,1.22295,321700000.0
2009-10-22 17:57:00,1.22305,1.22305,1.2226,1.22275,254400000.0
2009-10-22 17:58:00,1.2228,1.2232,1.2226,1.2231,187000000.0
2009-10-22 17:59:00,1.2231,1.2233,1.2227,1.2229,209600000.0
2009-10-22 18:00:00,1.2229,1.22325,1.2227,1.22305,119800000.0
2009-10-22 18:01:00,1.2228,1.223,1.22275,1.22285,53000000.0
2009-10-22 18:02:00,1.2229,1.22295,1.22245,1.22245,53200000.0
2009-10-22 18:03:00,1.22245,1.22275,1.22245,1.2227,97200000.0
2009-10-22 18:04:00,1.2227,1.22285,1.22265,1.2228,58400000.0
2009-10-22 18:05:00,1.2228,1.2232,1.2228,1.22305,78900000.0
2009-10-22 18:06:00,1.22305,1.22335,1.223,1.22335,24200000.0
2009-10-22 18:07:00,1.22335,1.22335,1.22305,1.22315,50800000.0
2009-10-22 18:08:00,1.2232,1.2233,1.2224,1.22255,120000000.0
2009-10-22 18:09:00,1.22255,1.2229,1.22255,1.2226,59600000.0
2009-10-22 18:10:00,1.2227,1.22285,1.22205,1.22245,110800000.0
2009-10-22 18:11:00,1.22255,1.22255,1.22225,1.2225,126200000.0
2009-10-22 18:12:00,1.2225,1.2225,1.22195,1.22225,115800000.0
2009-10-22 18:13:00,1.2222,1.22245,1.2222,1.2223,50000000.0
2009-10-22 18:14:00,1.2223,1.2226,1.2223,1.2226,29600000.0
2009-10-22 18:15:00,1.2226,1.22265,1.22225,1.2223,39800000.0
2009-10-22 18:16:00,1.22235,1.2228,1.22235,1.2224,55800000.0
2009-10-22 18:17:00,1.22245,1.2226,1.2224,1.22255,29200000.0
2009-10-22 18:18:00,1.2226,1.2226,1.2224,1.2224,22800000.0
2009-10-22 18:19:00,1.2225,1.2227,1.2224,1.2224,54400000.0
2009-10-22 18:20:00,1.2224,1.2224,1.2223,1.22235,32200000.0
2009-10-22 18:21:00,1.22235,1.2226,1.22225,1.2223,101900000.0
2009-10-22 18:22:00,1.22225,1.2224,1.22225,1.2223,30800000.0
2009-10-22 18:23:00,1.2223,1.2223,1.2222,1.2223,32600000.0
2009-10-22 18:24:00,1.22235,1.22235,1.22215,1.2223,63200000.0
2009-10-22 18:25:00,1.22235,1.2225,1.22165,1.2218,66900000.0
2009-10-22 18:26:00,1.22175,1.2219,1.22165,1.2218,34300000.0
2009-10-22 18:27:00,1.2218,1.22195,1.22175,1.22175,35200000.0
2009-10-22 18:28:00,1.22185,1.2221,1.2216,1.22205,59100000.0
2009-10-22 18:29:00,1.22205,1.2222,1.2219,1.22215,49000000.0
2009-10-22 18:30:00,1.2222,1.2225,1.222,1.22215,87300000.0
2009-10-22 18:31:00,1.2222,1.2224,1.2221,1.2221,59500000.0
2009-10-22 18:32:00,1.22215,1.2225,1.22215,1.22215,68600000.0
2009-10-22 18:33:00,1.2222,1.2225,1.2216,1.2217,82000000.0
2009-10-22 18:34:00,1.22165,1.22195,1.2216,1.22195,69300000.0
2009-10-22 18:35:00,1.222,1.22205,1.2216,1.22205,78800000.0
2009-10-22 18:36:00,1.2219,1.2225,1.2219,1.2225,61400000.0
2009-10-22 18:37:00,1.22255,1.22275,1.2224,1.22245,25600000.0
2009-10-22 18:38:00,1.2219,1.22265,1.2219,1.22265,84500000.0
2009-10-22 18:39:00,1.2227,1.22275,1.2221,1.2225,65300000.0
2009-10-22 18:40:00,1.2225,1.22265,1.2224,1.22255,53300000.0
2009-10-22 18:41:00,1.2225,1.22285,1.2224,1.2228,29300000.0
2009-10-22 18:42:00,1.22285,1.22285,1.2222,1.22245,60800000.0
2009-10-22 18:43:00,1.2224,1.22245,1.22235,1.2224,31000000.0
2009-10-22 18:44:00,1.2224,1.22265,1.22215,1.2225,47000000.0
2009-10-22 18:45:00,1.2225,1.2232,1.2225,1.2227,77500000.0
2009-10-22 18:46:00,1.22275,1.2232,1.2227,1.22295,87600000.0
2009-10-22 18:47:00,1.22305,1.22355,1.2228,1.2233,117400000.0
2009-10-22 18:48:00,1.2234,1.22365,1.2225,1.2227,88100000.0
2009-10-22 18:49:00,1.22275,1.22275,1.2222,1.2225,72800000.0
2009-10-22 18:50:00,1.2227,1.2232,1.22265,1.2232,115300000.0
2009-10-22 18:51:00,1.2232,1.22425,1.22315,1.2241,158700000.0
2009-10-22 18:52:00,1.2241,1.22465,1.224,1.224,190900000.0
2009-10-22 18:53:00,1.22405,1.2246,1.224,1.22455,59200000.0
2009-10-22 18:54:00,1.2246,1.2246,1.2242,1.22425,21300000.0
2009-10-22 18:55:00,1.22435,1.2246,1.2243,1.2244,62400000.0
2009-10-22 18:56:00,1.2245,1.2245,1.22375,1.2241,50600000.0
2009-10-22 18:57:00,1.2241,1.22435,1.2239,1.2239,56100000.0
2009-10-22 18:58:00,1.22395,1.22405,1.22385,1.22385,27600000.0
2009-10-22 18:59:00,1.22385,1.22385,1.22325,1.2234,91000000.0
2009-10-22 19:00:00,1.22365,1.224,1.2236,1.2238,75900000.0
2009-10-22 19:01:00,1.22385,1.224,1.22325,1.22335,53400000.0
2009-10-22 19:02:00,1.22335,1.22355,1.2232,1.22325,31000000.0
2009-10-22 19:03:00,1.2232,1.2236,1.2232,1.2234,58500000.0
2009-10-22 19:04:00,1.22335,1.2235,1.22335,1.22345,34200000.0
2009-10-22 19:05:00,1.22335,1.2235,1.22315,1.22325,36400000.0
2009-10-22 19:06:00,1.22325,1.22325,1.22315,1.22325,16000000.0
2009-10-22 19:07:00,1.2232,1.22335,1.22305,1.22315,34400000.0
2009-10-22 19:08:00,1.2232,1.2234,1.2232,1.2232,55200000.0
2009-10-22 19:09:00,1.2232,1.22355,1.2232,1.2234,47400000.0
2009-10-22 19:10:00,1.2234,1.22355,1.2233,1.22345,39600000.0
2009-10-22 19:11:00,1.22345,1.2235,1.2232,1.22335,35800000.0
2009-10-22 19:12:00,1.22345,1.22365,1.22345,1.2235,43000000.0
2009-10-22 19:13:00,1.2235,1.2237,1.22345,1.22345,18000000.0
2009-10-22 19:14:00,1.22335,1.22365,1.2232,1.22365,68000000.0
2009-10-22 19:15:00,1.22365,1.22365,1.22325,1.22345,38600000.0
2009-10-22 19:16:00,1.2234,1.22345,1.2234,1.2234,3000000.0
2009-10-22 19:17:00,1.2234,1.22355,1.2232,1.22345,90700000.0
2009-10-22 19:18:00,1.22345,1.22425,1.22335,1.22395,103000000.0
2009-10-22 19:19:00,1.22395,1.2242,1.2237,1.22385,81700000.0
2009-10-22 19:20:00,1.2238,1.22385,1.22345,1.22365,51000000.0
2009-10-22 19:21:00,1.22365,1.22365,1.22345,1.2235,49400000.0
2009-10-22 19:22:00,1.2235,1.2239,1.22345,1.2239,38800000.0
2009-10-22 19:23:00,1.22395,1.2243,1.22395,1.2243,48800000.0
2009-10-22 19:24:00,1.22435,1.22435,1.2241,1.2241,40200000.0
2009-10-22 19:25:00,1.2241,1.2241,1.2236,1.22365,49000000.0
2009-10-22 19:26:00,1.2237,1.2237,1.2235,1.2236,6800000.0
2009-10-22 19:27:00,1.22365,1.22365,1.22355,1.22355,11600000.0
2009-10-22 19:28:00,1.22355,1.22355,1.2235,1.22355,16000000.0
2009-10-22 19:29:00,1.2235,1.2235,1.2235,1.2235,5000000.0
2009-10-22 19:30:00,1.22355,1.2236,1.22325,1.2235,47800000.0
2009-10-22 19:31:00,1.2235,1.22365,1.22325,1.22345,52600000.0
2009-10-22 19:32:00,1.22345,1.2239,1.2232,1.22325,77700000.0
2009-10-22 19:33:00,1.22325,1.2234,1.22325,1.22335,50700000.0
2009-10-22 19:34:00,1.2233,1.2234,1.22325,1.2233,43900000.0
2009-10-22 19:35:00,1.2233,1.2237,1.22325,1.22365,39300000.0
2009-10-22 19:36:00,1.2237,1.22395,1.2236,1.22385,46400000.0
2009-10-22 19:37:00,1.22385,1.2239,1.2236,1.2237,46100000.0
2009-10-22 19:38:00,1.2237,1.22395,1.22365,1.22375,47100000.0
2009-10-22 19:39:00,1.2238,1.22395,1.2238,1.22395,28000000.0
2009-10-22 19:40:00,1.22395,1.22405,1.2231,1.22355,96300000.0
2009-10-22 19:41:00,1.22355,1.2236,1.22325,1.2233,67900000.0
2009-10-22 19:42:00,1.2233,1.22345,1.22315,1.22325,64600000.0
2009-10-22 19:43:00,1.22325,1.22345,1.2232,1.2232,40200000.0
2009-10-22 19:44:00,1.2232,1.2237,1.2232,1.2236,97000000.0
2009-10-22 19:45:00,1.2236,1.2236,1.2234,1.2235,18000000.0
2009-10-22 19:46:00,1.22345,1.2235,1.2233,1.2233,18100000.0
2009-10-22 19:47:00,1.22335,1.2238,1.22305,1.2235,72200000.0
2009-10-22 19:48:00,1.22365,1.2237,1.22355,1.2236,41300000.0
2009-10-22 19:49:00,1.2235,1.22355,1.22345,1.22355,9000000.0
2009-10-22 19:50:00,1.22365,1.22395,1.2236,1.2239,35100000.0
2009-10-22 19:51:00,1.2239,1.2239,1.22365,1.2239,27800000.0
2009-10-22 19:52:00,1.2239,1.2239,1.2237,1.22385,49200000.0
2009-10-22 19:53:00,1.22385,1.2239,1.22385,1.22385,19600000.0
2009-10-22 19:54:00,1.2239,1.22405,1.2238,1.22395,83300000.0
2009-10-22 19:55:00,1.22395,1.2241,1.22385,1.22395,65800000.0
2009-10-22 19:56:00,1.22395,1.2243,1.2239,1.2243,28700000.0
2009-10-22 19:57:00,1.22425,1.22435,1.2241,1.2242,18200000.0
2009-10-22 19:58:00,1.22413,1.22413,1.22337,1.22347,92900000.0
2009-10-22 19:59:00,1.22415,1.22415,1.22415,1.22415,1000000.0
2009-10-22 20:00:00,1.22415,1.22425,1.2234,1.22365,37400000.0
2009-10-22 20:01:00,1.22375,1.2238,1.22325,1.22335,76800000.0
2009-10-22 20:02:00,1.22335,1.22395,1.2233,1.2237,91400000.0
2009-10-22 20:03:00,1.2237,1.22385,1.22355,1.22375,64000000.0
2009-10-22 20:04:00,1.2238,1.22385,1.22365,1.22365,26200000.0
2009-10-22 20:05:00,1.2237,1.22395,1.22365,1.2237,51000000.0
2009-10-22 20:06:00,1.2237,1.2237,1.2236,1.2237,52500000.0
2009-10-22 20:07:00,1.2238,1.22405,1.22365,1.2237,64000000.0
2009-10-22 20:08:00,1.2237,1.2237,1.2233,1.2234,91800000.0
2009-10-22 20:09:00,1.2235,1.2239,1.2233,1.2237,79300000.0
2009-10-22 20:10:00,1.22355,1.22395,1.2234,1.2238,87000000.0
2009-10-22 20:11:00,1.224,1.224,1.223,1.22345,143000000.0
2009-10-22 20:12:00,1.22345,1.224,1.22305,1.2233,95900000.0
2009-10-22 20:13:00,1.2235,1.2237,1.22295,1.22325,56700000.0
2009-10-22 20:14:00,1.22305,1.22305,1.22205,1.2226,101300000.0
2009-10-22 20:15:00,1.2226,1.2228,1.22185,1.2224,129600000.0
2009-10-22 20:16:00,1.2224,1.22265,1.22215,1.2222,125200000.0
2009-10-22 20:17:00,1.2223,1.2223,1.2218,1.22185,60400000.0
2009-10-22 20:18:00,1.22195,1.22205,1.2216,1.2216,68600000.0
2009-10-22 20:19:00,1.22155,1.2217,1.22155,1.22165,60000000.0
2009-10-22 20:20:00,1.2217,1.22185,1.2216,1.22185,40800000.0
2009-10-22 20:21:00,1.2216,1.222,1.2214,1.22165,128600000.0
2009-10-22 20:22:00,1.2218,1.2222,1.22105,1.2213,131400000.0
2009-10-22 20:23:00,1.2213,1.2216,1.22095,1.2212,121100000.0
2009-10-22 20:24:00,1.22115,1.2217,1.22115,1.22165,62900000.0
2009-10-22 20:25:00,1.2216,1.22185,1.2214,1.22175,113400000.0
2009-10-22 20:26:00,1.22155,1.2217,1.2214,1.22145,53300000.0
2009-10-22 20:27:00,1.22155,1.2218,1.2213,1.22145,45400000.0
2009-10-22 20:28:00,1.2216,1.22195,1.2213,1.2214,71300000.0
2009-10-22 20:29:00,1.2215,1.22195,1.2215,1.22195,51100000.0
2009-10-22 20:30:00,1.22195,1.22195,1.2217,1.2219,22400000.0
2009-10-22 20:31:00,1.2219,1.22195,1.22175,1.22195,20400000.0
2009-10-22 20:32:00,1.22195,1.22195,1.22155,1.22175,52300000.0
2009-10-22 20:33:00,1.2218,1.2219,1.2213,1.2213,106800000.0
2009-10-22 20:34:00,1.22135,1.22165,1.2211,1.22125,108600000.0
2009-10-22 20:35:00,1.2212,1.22165,1.2211,1.22145,36400000.0
2009-10-22 20:36:00,1.2215,1.2215,1.22115,1.22125,34700000.0
2009-10-22 20:37:00,1.22125,1.2215,1.2212,1.2215,19200000.0
2009-10-22 20:38:00,1.2216,1.22175,1.221,1.2212,60200000.0
2009-10-22 20:39:00,1.2212,1.22145,1.221,1.22115,64600000.0
2009-10-22 20:40:00,1.2212,1.22135,1.22115,1.22115,18500000.0
2009-10-22 20:41:00,1.22115,1.22125,1.22085,1.22105,42000000.0
2009-10-22 20:42:00,1.22105,1.22135,1.22105,1.2213,53400000.0
2009-10-22 20:43:00,1.2213,1.2213,1.22105,1.22125,26200000.0
2009-10-22 20:44:00,1.22135,1.22135,1.22095,1.2211,35400000.0
2009-10-22 20:45:00,1.22115,1.22145,1.22115,1.2212,43800000.0
2009-10-22 20:46:00,1.2212,1.2213,1.22095,1.22095,32000000.0
2009-10-22 20:47:00,1.22095,1.22105,1.2207,1.22075,26500000.0
2009-10-22 20:48:00,1.22075,1.22105,1.2207,1.2208,53000000.0
2009-10-22 20:49:00,1.2208,1.22095,1.2205,1.22065,112900000.0
2009-10-22 20:50:00,1.22065,1.221,1.22045,1.2208,147200000.0
2009-10-22 20:51:00,1.2206,1.22125,1.22055,1.2212,121200000.0
2009-10-22 20:52:00,1.2212,1.22135,1.22085,1.2209,85200000.0
2009-10-22 20:53:00,1.2209,1.22105,1.22065,1.2207,90400000.0
2009-10-22 20:54:00,1.2207,1.2209,1.2206,1.2209,72200000.0
2009-10-22 20:55:00,1.22095,1.22145,1.22095,1.22135,94500000.0
2009-10-22 20:56:00,1.22135,1.22165,1.22115,1.2214,49800000.0
2009-10-22 20:57:00,1.2215,1.22155,1.22115,1.22155,33600000.0
2009-10-22 20:58:00,1.22165,1.22175,1.2211,1.22115,91500000.0
2009-10-22 20:59:00,1.22115,1.2215,1.22105,1.2212,99600000.0
2009-10-22 21:00:00,1.2213,1.2217,1.2213,1.22145,81800000.0
2009-10-22 21:01:00,1.2214,1.22145,1.22115,1.2213,47000000.0
2009-10-22 21:02:00,1.2213,1.22165,1.22095,1.2216,39500000.0
2009-10-22 21:03:00,1.2215,1.2215,1.2207,1.22115,81000000.0
2009-10-22 21:04:00,1.22105,1.2213,1.22085,1.221,35400000.0
2009-10-22 21:05:00,1.221,1.221,1.2208,1.2208,16200000.0
2009-10-22 21:06:00,1.2208,1.22085,1.22075,1.22085,23400000.0
2009-10-22 21:07:00,1.22085,1.221,1.2208,1.22085,35000000.0
2009-10-22 21:08:00,1.2208,1.22095,1.22075,1.22085,80900000.0
2009-10-22 21:09:00,1.22095,1.22125,1.2208,1.22105,112200000.0
2009-10-22 21:10:00,1.22105,1.22105,1.22085,1.2209,33600000.0
2009-10-22 21:11:00,1.22095,1.221,1.22095,1.22095,11800000.0
2009-10-22 21:12:00,1.221,1.221,1.22095,1.22095,16400000.0
2009-10-22 21:13:00,1.22095,1.22095,1.22085,1.22085,29600000.0
2009-10-22 21:14:00,1.22085,1.22095,1.22085,1.22095,9400000.0
2009-10-22 21:15:00,1.22095,1.221,1.2209,1.22095,10600000.0
2009-10-22 21:16:00,1.22095,1.22115,1.2209,1.221,56000000.0
2009-10-22 21:17:00,1.221,1.2214,1.22095,1.2214,81900000.0
2009-10-22 21:18:00,1.2212,1.22165,1.2209,1.2214,130300000.0
2009-10-22 21:19:00,1.2213,1.22175,1.22125,1.2213,56400000.0
2009-10-22 21:20:00,1.22135,1.2216,1.22135,1.2214,38000000.0
2009-10-22 21:21:00,1.22155,1.2217,1.22075,1.2208,75500000.0
2009-10-22 21:22:00,1.2208,1.2211,1.2207,1.2209,54400000.0
2009-10-22 21:23:00,1.2209,1.2211,1.22085,1.22105,25600000.0
2009-10-22 21:24:00,1.2211,1.2212,1.221,1.2212,34400000.0
2009-10-22 21:25:00,1.2212,1.22135,1.2208,1.22085,76500000.0
2009-10-22 21:26:00,1.22085,1.2216,1.22075,1.22105,102600000.0
2009-10-22 21:27:00,1.22105,1.22115,1.22075,1.22075,54200000.0
2009-10-22 21:28:00,1.22065,1.22105,1.22055,1.22105,94200000.0
2009-10-22 21:29:00,1.2212,1.2213,1.2208,1.22105,81600000.0
2009-10-22 21:30:00,1.2211,1.2212,1.2211,1.2211,32000000.0
2009-10-22 21:31:00,1.2209,1.22105,1.22085,1.22095,36300000.0
2009-10-22 21:32:00,1.221,1.2219,1.221,1.2215,43400000.0
2009-10-22 21:33:00,1.2215,1.22165,1.22105,1.22115,114100000.0
2009-10-22 21:34:00,1.2212,1.22135,1.22075,1.2209,77000000.0
2009-10-22 21:35:00,1.2209,1.2212,1.22075,1.221,121400000.0
2009-10-22 21:36:00,1.221,1.2212,1.2209,1.2211,30000000.0
2009-10-22 21:37:00,1.2211,1.2211,1.22075,1.2209,17100000.0
2009-10-22 21:38:00,1.22105,1.2213,1.22105,1.2212,54600000.0
2009-10-22 21:39:00,1.22125,1.22145,1.2212,1.22145,87200000.0
2009-10-22 21:40:00,1.22115,1.22145,1.221,1.22105,36500000.0
2009-10-22 21:41:00,1.2212,1.22145,1.2212,1.22135,21700000.0
2009-10-22 21:42:00,1.22135,1.22145,1.22115,1.2214,91100000.0
2009-10-22 21:43:00,1.2214,1.22155,1.2213,1.22155,37800000.0
2009-10-22 21:44:00,1.22155,1.22185,1.2215,1.2218,44900000.0
2009-10-22 21:45:00,1.2218,1.22215,1.22155,1.2216,174800000.0
2009-10-22 21:46:00,1.2216,1.2216,1.22135,1.22135,39600000.0
2009-10-22 21:47:00,1.22155,1.2217,1.22135,1.2217,19600000.0
2009-10-22 21:48:00,1.2217,1.222,1.2217,1.222,18600000.0
2009-10-22 21:49:00,1.222,1.222,1.22185,1.222,55800000.0
2009-10-22 21:50:00,1.222,1.22235,1.22185,1.2222,47100000.0
2009-10-22 21:51:00,1.22215,1.2223,1.22155,1.2216,27900000.0
2009-10-22 21:52:00,1.2216,1.2216,1.22145,1.2215,85000000.0
2009-10-22 21:53:00,1.2215,1.2215,1.22135,1.2215,40600000.0
2009-10-22 21:54:00,1.2215,1.2215,1.22145,1.2215,211000000.0
2009-10-22 21:55:00,1.2215,1.2219,1.2215,1.22155,69800000.0
2009-10-22 21:56:00,1.22155,1.22175,1.22135,1.22155,45800000.0
2009-10-22 21:57:00,1.22155,1.22165,1.2211,1.2215,105300000.0
2009-10-22 21:58:00,1.22155,1.22155,1.22135,1.2214,22200000.0
2009-10-22 21:59:00,1.2214,1.22155,1.22125,1.22125,23600000.0
2009-10-22 22:00:00,1.22125,1.22145,1.2211,1.2214,48800000.0
2009-10-22 22:01:00,1.22135,1.22145,1.22135,1.22145,6800000.0
2009-10-22 22:02:00,1.2214,1.22145,1.2214,1.22145,3000000.0
2009-10-22 22:03:00,1.22125,1.22135,1.2211,1.22135,59700000.0
2009-10-22 22:04:00,1.2213,1.22155,1.2212,1.22125,22000000.0
2009-10-22 22:05:00,1.2212,1.2212,1.221,1.22105,21600000.0
2009-10-22 22:06:00,1.22105,1.2217,1.22085,1.2217,55000000.0
2009-10-22 22:07:00,1.22185,1.22185,1.22135,1.22155,28800000.0
2009-10-22 22:08:00,1.22155,1.22165,1.22155,1.22165,16000000.0
2009-10-22 22:09:00,1.22165,1.22165,1.22105,1.22115,39600000.0
2009-10-22 22:10:00,1.22115,1.2214,1.22105,1.2214,11600000.0
2009-10-22 22:11:00,1.2214,1.2217,1.2214,1.22165,31600000.0
2009-10-22 22:12:00,1.22165,1.22175,1.2216,1.22165,12200000.0
2009-10-22 22:13:00,1.22165,1.2218,1.22145,1.2218,17000000.0
2009-10-22 22:14:00,1.2218,1.2221,1.22155,1.22155,31000000.0
2009-10-22 22:15:00,1.2216,1.222,1.2216,1.222,70500000.0
2009-10-22 22:16:00,1.222,1.222,1.222,1.222,5600000.0
2009-10-22 22:17:00,1.222,1.2221,1.222,1.2221,12400000.0
2009-10-22 22:18:00,1.2221,1.2221,1.2221,1.2221,1600000.0
2009-10-22 22:19:00,1.2221,1.2221,1.2221,1.2221,6400000.0
2009-10-22 22:20:00,1.2221,1.22225,1.2221,1.22225,7600000.0
2009-10-22 22:21:00,1.22225,1.2223,1.2216,1.2219,128600000.0
2009-10-22 22:22:00,1.2219,1.22195,1.2219,1.22195,6400000.0
2009-10-22 22:23:00,1.2219,1.2221,1.2219,1.2221,10800000.0
2009-10-22 22:24:00,1.2221,1.2221,1.2221,1.2221,3200000.0
2009-10-22 22:25:00,1.2221,1.2222,1.2221,1.2221,4800000.0
2009-10-22 22:26:00,1.2219,1.22205,1.2219,1.22205,41200000.0
2009-10-22 22:27:00,1.2222,1.2222,1.2222,1.2222,4800000.0
2009-10-22 22:28:00,1.22195,1.22198,1.2216,1.2217,72000000.0
2009-10-22 22:29:00,1.22174,1.22206,1.22161,1.22202,49000000.0
2009-10-22 22:30:00,1.2222,1.2222,1.2221,1.2221,22400000.0
2009-10-22 22:31:00,1.22185,1.2221,1.2218,1.2218,12600000.0
2009-10-22 22:32:00,1.2219,1.22195,1.2219,1.22195,13800000.0
2009-10-22 22:33:00,1.22158,1.22189,1.22126,1.22184,16700000.0
2009-10-22 22:34:00,1.22168,1.22173,1.22168,1.22168,22000000.0
2009-10-22 22:35:00,1.2222,1.22235,1.2222,1.22235,6000000.0
2009-10-22 22:36:00,1.2222,1.22265,1.2222,1.22255,40400000.0
2009-10-22 22:37:00,1.2225,1.2225,1.22195,1.22225,194200000.0
2009-10-22 22:38:00,1.22215,1.22235,1.2221,1.22235,146000000.0
2009-10-22 22:39:00,1.22235,1.2226,1.22235,1.2226,11600000.0
2009-10-22 22:40:00,1.2226,1.2226,1.22215,1.2224,85200000.0
2009-10-22 22:41:00,1.2224,1.2224,1.2222,1.2223,16000000.0
2009-10-22 22:42:00,1.2223,1.22265,1.2222,1.22265,29200000.0
2009-10-22 22:43:00,1.22255,1.2231,1.22255,1.22305,22000000.0
2009-10-22 22:44:00,1.2227,1.2228,1.2227,1.2228,11600000.0
2009-10-22 22:45:00,1.2228,1.2228,1.2228,1.2228,5200000.0
2009-10-22 22:46:00,1.2228,1.2228,1.2222,1.2227,35700000.0
2009-10-22 22:47:00,1.2227,1.22285,1.22235,1.2226,36200000.0
2009-10-22 22:48:00,1.2226,1.223,1.22245,1.22245,48600000.0
2009-10-22 22:49:00,1.22275,1.22305,1.22275,1.22305,18800000.0
2009-10-22 22:50:00,1.22305,1.2232,1.2229,1.22315,49000000.0
2009-10-22 22:51:00,1.223,1.22345,1.22285,1.22345,106800000.0
2009-10-22 22:52:00,1.22345,1.22345,1.22335,1.2234,6200000.0
2009-10-22 22:53:00,1.22335,1.2234,1.2228,1.2228,7200000.0
2009-10-22 22:54:00,1.22295,1.223,1.22295,1.223,7000000.0
2009-10-22 22:55:00,1.2231,1.2231,1.2231,1.2231,4000000.0
2009-10-22 22:56:00,1.2231,1.2231,1.22255,1.2228,57000000.0
2009-10-22 22:57:00,1.2228,1.22285,1.2228,1.2228,16000000.0
2009-10-22 22:58:00,1.2229,1.2229,1.22235,1.2226,48000000.0
2009-10-22 22:59:00,1.2225,1.2229,1.2224,1.2225,44000000.0
2009-10-22 23:00:00,1.2224,1.2226,1.2224,1.22255,11000000.0
2009-10-22 23:01:00,1.2228,1.22315,1.2228,1.2231,15000000.0
2009-10-22 23:02:00,1.2231,1.22415,1.2229,1.22415,60000000.0
2009-10-22 23:03:00,1.22415,1.22445,1.22335,1.22335,45200000.0
2009-10-22 23:04:00,1.22375,1.22375,1.2232,1.22345,34200000.0
2009-10-22 23:05:00,1.22345,1.2239,1.22335,1.2236,42200000.0
2009-10-22 23:06:00,1.2237,1.22385,1.22365,1.22385,23200000.0
2009-10-22 23:07:00,1.22385,1.2242,1.22385,1.22415,19000000.0
2009-10-22 23:08:00,1.2241,1.2243,1.22375,1.2243,28800000.0
2009-10-22 23:09:00,1.22405,1.2241,1.22355,1.22405,67700000.0
2009-10-22 23:10:00,1.2241,1.2243,1.22405,1.2241,22800000.0
2009-10-22 23:11:00,1.2241,1.22415,1.2241,1.2241,4000000.0
2009-10-22 23:12:00,1.224,1.224,1.224,1.224,2000000.0
2009-10-22 23:13:00,1.224,1.2244,1.224,1.22425,28200000.0
2009-10-22 23:14:00,1.22435,1.2244,1.22435,1.2244,5000000.0
2009-10-22 23:15:00,1.2242,1.22425,1.2242,1.22425,7200000.0
2009-10-22 23:16:00,1.22425,1.22435,1.22415,1.2242,8800000.0
2009-10-22 23:17:00,1.22425,1.2243,1.22425,1.2243,5000000.0
2009-10-22 23:18:00,1.2242,1.2242,1.22415,1.22415,2000000.0
2009-10-22 23:19:00,1.22425,1.2243,1.22355,1.22375,21600000.0
2009-10-22 23:20:00,1.2239,1.224,1.22375,1.22375,39400000.0
2009-10-22 23:21:00,1.22375,1.22375,1.22375,1.22375,10400000.0
2009-10-22 23:22:00,1.22375,1.22375,1.22375,1.22375,2800000.0
2009-10-22 23:23:00,1.22375,1.22375,1.22375,1.22375,4000000.0
2009-10-22 23:24:00,1.22375,1.22375,1.2218,1.2235,49000000.0
2009-10-22 23:25:00,1.2235,1.2235,1.22345,1.22345,6600000.0
2009-10-22 23:26:00,1.22335,1.22335,1.2216,1.2216,3000000.0
2009-10-22 23:27:00,1.22286,1.22286,1.2225,1.22262,29800000.0
2009-10-22 23:28:00,1.22155,1.2223,1.22155,1.2223,19000000.0
2009-10-22 23:29:00,1.22185,1.22205,1.21975,1.22175,36200000.0
2009-10-22 23:30:00,1.2219,1.22205,1.22095,1.22155,46500000.0
2009-10-22 23:31:00,1.22155,1.22245,1.2214,1.22245,40000000.0
2009-10-22 23:32:00,1.2225,1.22275,1.2225,1.22265,16400000.0
2009-10-22 23:33:00,1.2226,1.2226,1.2225,1.2225,13000000.0
2009-10-22 23:34:00,1.2225,1.2225,1.2214,1.2223,26800000.0
2009-10-22 23:35:00,1.22235,1.22235,1.22225,1.22225,3000000.0
2009-10-22 23:36:00,1.22225,1.22225,1.22225,1.22225,2000000.0
2009-10-22 23:37:00,1.22225,1.2223,1.22225,1.2223,10000000.0
2009-10-22 23:38:00,1.2223,1.2227,1.22205,1.22225,44600000.0
2009-10-22 23:39:00,1.22225,1.22275,1.22225,1.2224,40100000.0
2009-10-22 23:40:00,1.2223,1.2223,1.2223,1.2223,2000000.0
2009-10-22 23:41:00,1.22225,1.22225,1.2222,1.2222,2000000.0
2009-10-22 23:42:00,1.22225,1.22225,1.2216,1.2216,42200000.0
2009-10-22 23:43:00,1.2217,1.2223,1.2217,1.22195,28000000.0
2009-10-22 23:44:00,1.22195,1.22235,1.22195,1.22215,17400000.0
2009-10-22 23:45:00,1.2222,1.2222,1.22215,1.22215,9000000.0
2009-10-22 23:46:00,1.22205,1.22205,1.22205,1.22205,1600000.0
2009-10-22 23:47:00,1.22205,1.22215,1.22205,1.22215,8600000.0
2009-10-22 23:48:00,1.2221,1.2222,1.22175,1.2222,39500000.0
2009-10-22 23:49:00,1.2222,1.22225,1.2221,1.22215,10800000.0
2009-10-22 23:50:00,1.2223,1.2225,1.2221,1.2224,18700000.0
2009-10-22 23:51:00,1.2224,1.2224,1.22215,1.2223,7000000.0
2009-10-22 23:52:00,1.22215,1.2224,1.22215,1.2224,5600000.0
2009-10-22 23:53:00,1.22255,1.22255,1.22255,1.22255,1000000.0
2009-10-22 23:54:00,1.2221,1.2222,1.2221,1.2222,2000000.0
2009-10-22 23:55:00,1.2222,1.22285,1.2221,1.2226,27800000.0
2009-10-22 23:56:00,1.2226,1.22265,1.2222,1.22225,23500000.0
2009-10-22 23:57:00,1.22235,1.22285,1.22235,1.22285,24000000.0
2009-10-22 23:58:00,1.22295,1.22295,1.22255,1.2226,7000000.0
2009-10-22 23:59:00,1.2226,1.2226,1.2222,1.22255,11000000.0
2009-10-23 00:00:00,1.2225,1.2229,1.2225,1.22265,37000000.0
2009-10-23 00:01:00,1.22295,1.22315,1.22285,1.2229,32600000.0
2009-10-23 00:02:00,1.22295,1.223,1.22295,1.223,8000000.0
2009-10-23 00:03:00,1.2234,1.2234,1.2227,1.2229,52200000.0
2009-10-23 00:04:00,1.2229,1.22305,1.2229,1.223,8000000.0
2009-10-23 00:05:00,1.223,1.22305,1.22225,1.22225,38100000.0
2009-10-23 00:06:00,1.22225,1.2223,1.22225,1.2223,2200000.0
2009-10-23 00:07:00,1.22235,1.22245,1.2221,1.2222,58800000.0
2009-10-23 00:08:00,1.22225,1.22225,1.2219,1.2221,50900000.0
2009-10-23 00:09:00,1.2221,1.2222,1.2221,1.2222,7900000.0
2009-10-23 00:10:00,1.2222,1.22245,1.2222,1.22245,12100000.0
2009-10-23 00:11:00,1.22245,1.22255,1.2222,1.22225,44800000.0
2009-10-23 00:12:00,1.2224,1.2224,1.222,1.22235,21300000.0
2009-10-23 00:13:00,1.22235,1.22235,1.22205,1.22225,33000000.0
2009-10-23 00:14:00,1.22225,1.22225,1.22225,1.22225,2100000.0
2009-10-23 00:15:00,1.22225,1.22255,1.22225,1.22235,26400000.0
2009-10-23 00:16:00,1.22235,1.22245,1.2223,1.22245,11700000.0
2009-10-23 00:17:00,1.22225,1.22245,1.22225,1.22245,13400000.0
2009-10-23 00:18:00,1.22235,1.22235,1.22235,1.22235,11200000.0
2009-10-23 00:19:00,1.22235,1.22235,1.22235,1.22235,4400000.0
2009-10-23 00:20:00,1.22235,1.22235,1.22225,1.22235,19900000.0
2009-10-23 00:21:00,1.2224,1.22265,1.22235,1.2226,20100000.0
2009-10-23 00:22:00,1.22265,1.2227,1.22245,1.22265,32800000.0
2009-10-23 00:23:00,1.22265,1.22265,1.2226,1.2226,3000000.0
2009-10-23 00:24:00,1.22255,1.22255,1.22235,1.22245,10200000.0
2009-10-23 00:25:00,1.2224,1.2224,1.2224,1.2224,1000000.0
2009-10-23 00:26:00,1.2224,1.2224,1.22205,1.2223,43400000.0
2009-10-23 00:27:00,1.2222,1.2222,1.2222,1.2222,6400000.0
2009-10-23 00:28:00,1.22186,1.22195,1.22182,1.22182,11400000.0
2009-10-23 00:29:00,1.2222,1.22235,1.2222,1.22235,11400000.0
2009-10-23 00:30:00,1.22187,1.22195,1.22178,1.2218,91200000.0
2009-10-23 00:31:00,1.22235,1.22245,1.22235,1.22245,5100000.0
2009-10-23 00:32:00,1.22245,1.22245,1.2224,1.2224,22500000.0
2009-10-23 00:33:00,1.2224,1.2224,1.2223,1.2223,10200000.0
2009-10-23 00:34:00,1.2223,1.2225,1.2223,1.2225,10300000.0
2009-10-23 00:35:00,1.22245,1.22245,1.2224,1.2224,10000000.0
2009-10-23 00:36:00,1.22235,1.22235,1.2223,1.2223,6100000.0
2009-10-23 00:37:00,1.2223,1.2223,1.2223,1.2223,5500000.0
2009-10-23 00:38:00,1.2222,1.2222,1.2222,1.2222,6400000.0
2009-10-23 00:39:00,1.2216,1.22187,1.22144,1.22187,49100000.0
2009-10-23 00:40:00,1.2224,1.22245,1.2223,1.2223,22600000.0
2009-10-23 00:41:00,1.2223,1.22235,1.22195,1.22235,40800000.0
2009-10-23 00:42:00,1.22235,1.22235,1.22235,1.22235,2000000.0
2009-10-23 00:45:00,1.22235,1.22235,1.22225,1.22235,23700000.0
2009-10-23 00:46:00,1.22235,1.22235,1.2223,1.2223,4000000.0
2009-10-23 00:47:00,1.2223,1.2224,1.22225,1.22235,32600000.0
2009-10-23 00:48:00,1.2223,1.2223,1.2223,1.2223,3000000.0
2009-10-23 00:49:00,1.22225,1.22225,1.22225,1.22225,2000000.0
2009-10-23 00:50:00,1.2223,1.22235,1.22225,1.22235,9000000.0
2009-10-23 00:51:00,1.2223,1.2223,1.22225,1.22225,15500000.0
2009-10-23 00:52:00,1.22225,1.2223,1.22225,1.2223,5100000.0
2009-10-23 00:53:00,1.22225,1.22225,1.22225,1.22225,6100000.0
2009-10-23 00:54:00,1.22225,1.22235,1.22225,1.22235,12300000.0
2009-10-23 00:55:00,1.2223,1.2223,1.22205,1.2221,8000000.0
2009-10-23 00:56:00,1.22205,1.22225,1.22195,1.22225,30200000.0
2009-10-23 00:57:00,1.2222,1.22225,1.222,1.2221,21500000.0
2009-10-23 00:58:00,1.22205,1.22205,1.22205,1.22205,2000000.0
2009-10-23 00:59:00,1.2218,1.2225,1.2218,1.2223,31000000.0
2009-10-23 01:00:00,1.22225,1.2227,1.2222,1.2223,78200000.0
2009-10-23 01:01:00,1.22245,1.22255,1.22225,1.22255,20100000.0
2009-10-23 01:02:00,1.22265,1.22285,1.2222,1.22285,73000000.0
2009-10-23 01:03:00,1.22285,1.22285,1.22265,1.22275,12400000.0
2009-10-23 01:04:00,1.2227,1.2227,1.22245,1.2225,17300000.0
2009-10-23 01:05:00,1.22245,1.22245,1.22245,1.22245,2000000.0
2009-10-23 01:06:00,1.22201,1.22215,1.22198,1.22208,42300000.0
2009-10-23 01:07:00,1.2226,1.2228,1.2226,1.22275,36700000.0
2009-10-23 01:08:00,1.2228,1.22315,1.22255,1.223,106400000.0
2009-10-23 01:09:00,1.223,1.22325,1.22295,1.2232,24400000.0
2009-10-23 01:10:00,1.22335,1.2235,1.223,1.2233,63400000.0
2009-10-23 01:11:00,1.2233,1.22355,1.22325,1.22335,22700000.0
2009-10-23 01:12:00,1.22335,1.2235,1.22335,1.2235,6000000.0
2009-10-23 01:13:00,1.2234,1.2237,1.2234,1.2237,28000000.0
2009-10-23 01:14:00,1.22365,1.22385,1.22365,1.22385,8000000.0
2009-10-23 01:15:00,1.22385,1.2239,1.223,1.22335,86200000.0
2009-10-23 01:16:00,1.2235,1.2235,1.22335,1.2235,11000000.0
2009-10-23 01:17:00,1.2236,1.2238,1.22315,1.2238,51500000.0
2009-10-23 01:18:00,1.22385,1.224,1.22355,1.22385,45500000.0
2009-10-23 01:19:00,1.22385,1.22395,1.22385,1.22395,3000000.0
2009-10-23 01:20:00,1.22385,1.22385,1.22385,1.22385,3000000.0
2009-10-23 01:21:00,1.2236,1.2241,1.2236,1.2241,21000000.0
2009-10-23 01:22:00,1.22415,1.22435,1.22375,1.2238,49500000.0
2009-10-23 01:23:00,1.2237,1.22375,1.2237,1.22375,5100000.0
2009-10-23 01:24:00,1.2237,1.22375,1.2237,1.22375,8500000.0
2009-10-23 01:25:00,1.22375,1.2238,1.22365,1.22365,15300000.0
2009-10-23 01:26:00,1.2237,1.2237,1.2236,1.22365,10500000.0
2009-10-23 01:27:00,1.22365,1.2237,1.2236,1.2237,8200000.0
2009-10-23 01:28:00,1.2237,1.2238,1.22365,1.2238,16100000.0
2009-10-23 01:29:00,1.2238,1.2238,1.2236,1.2237,38000000.0
2009-10-23 01:30:00,1.22375,1.2238,1.22335,1.2238,84200000.0
2009-10-23 01:31:00,1.2238,1.22405,1.2238,1.224,49900000.0
2009-10-23 01:32:00,1.224,1.22405,1.22375,1.22405,54100000.0
2009-10-23 01:33:00,1.224,1.224,1.2236,1.22395,20400000.0
2009-10-23 01:34:00,1.224,1.22405,1.22385,1.2239,36300000.0
2009-10-23 01:35:00,1.224,1.2242,1.2235,1.22375,67300000.0
2009-10-23 01:36:00,1.22375,1.22385,1.22315,1.22335,49600000.0
2009-10-23 01:37:00,1.22335,1.2237,1.2231,1.2237,48800000.0
2009-10-23 01:38:00,1.2237,1.2238,1.2234,1.22355,25100000.0
2009-10-23 01:39:00,1.22345,1.22355,1.22335,1.2234,30500000.0
2009-10-23 01:40:00,1.22335,1.2235,1.22335,1.2234,9000000.0
2009-10-23 01:41:00,1.22335,1.22345,1.2229,1.22305,35300000.0
2009-10-23 01:42:00,1.2231,1.224,1.22305,1.22395,118840000.0
2009-10-23 01:43:00,1.22395,1.22395,1.22325,1.2233,50600000.0
2009-10-23 01:44:00,1.2233,1.22355,1.2233,1.2235,44600000.0
2009-10-23 01:45:00,1.2235,1.2235,1.22325,1.22325,79000000.0
2009-10-23 01:46:00,1.22325,1.2234,1.223,1.2233,97000000.0
2009-10-23 01:47:00,1.2233,1.22365,1.2232,1.22365,55100000.0
2009-10-23 01:48:00,1.2236,1.22405,1.2236,1.2239,25300000.0
2009-10-23 01:49:00,1.2239,1.2242,1.2236,1.224,84300000.0
2009-10-23 01:50:00,1.22395,1.22415,1.2239,1.22415,40000000.0
2009-10-23 01:51:00,1.22405,1.22405,1.22345,1.2235,44100000.0
2009-10-23 01:52:00,1.22345,1.22385,1.22345,1.2238,22300000.0
2009-10-23 01:53:00,1.22375,1.22375,1.22345,1.22365,19000000.0
2009-10-23 01:54:00,1.2238,1.224,1.2235,1.22395,116000000.0
2009-10-23 01:55:00,1.22365,1.2241,1.22365,1.2239,12600000.0
2009-10-23 01:56:00,1.22395,1.2242,1.2239,1.224,28800000.0
2009-10-23 01:57:00,1.224,1.224,1.2238,1.22395,30500000.0
2009-10-23 01:58:00,1.22395,1.224,1.2238,1.2238,12000000.0
2009-10-23 01:59:00,1.22375,1.2242,1.22345,1.22405,40800000.0
2009-10-23 02:00:00,1.22395,1.2242,1.2235,1.2238,62700000.0
2009-10-23 02:01:00,1.2238,1.22385,1.2236,1.22385,38200000.0
2009-10-23 02:02:00,1.22385,1.22415,1.22385,1.22415,42200000.0
2009-10-23 02:03:00,1.22415,1.2244,1.22385,1.2239,46700000.0
2009-10-23 02:04:00,1.2239,1.224,1.2236,1.2238,33300000.0
2009-10-23 02:05:00,1.22385,1.224,1.22375,1.22395,53500000.0
2009-10-23 02:06:00,1.22395,1.22425,1.22345,1.22425,109300000.0
2009-10-23 02:07:00,1.2244,1.22445,1.22395,1.2242,82600000.0
2009-10-23 02:08:00,1.2242,1.2244,1.2241,1.2243,37300000.0
2009-10-23 02:09:00,1.22425,1.2247,1.2235,1.2235,131100000.0
2009-10-23 02:10:00,1.22345,1.2238,1.22345,1.2237,40000000.0
2009-10-23 02:11:00,1.2237,1.22395,1.2235,1.2236,46800000.0
2009-10-23 02:12:00,1.22355,1.22365,1.22335,1.2234,31300000.0
2009-10-23 02:13:00,1.2234,1.22385,1.22325,1.22375,61400000.0
2009-10-23 02:14:00,1.22375,1.22425,1.2237,1.2242,33200000.0
2009-10-23 02:15:00,1.2242,1.22445,1.22385,1.22415,57200000.0
2009-10-23 02:16:00,1.22415,1.2246,1.22405,1.2241,50800000.0
2009-10-23 02:17:00,1.2241,1.2243,1.2241,1.22425,35300000.0
2009-10-23 02:18:00,1.2242,1.2243,1.2242,1.2242,18000000.0
2009-10-23 02:19:00,1.2242,1.2245,1.22395,1.224,37900000.0
2009-10-23 02:20:00,1.22405,1.22405,1.2232,1.22335,108800000.0
2009-10-23 02:21:00,1.2235,1.22365,1.22305,1.22325,21100000.0
2009-10-23 02:22:00,1.22325,1.22345,1.22295,1.2231,51200000.0
2009-10-23 02:23:00,1.22305,1.22325,1.22265,1.2229,69700000.0
2009-10-23 02:24:00,1.223,1.22375,1.223,1.2236,117500000.0
2009-10-23 02:25:00,1.2235,1.2239,1.2233,1.2239,52300000.0
2009-10-23 02:26:00,1.22385,1.22385,1.22325,1.2235,86000000.0
2009-10-23 02:27:00,1.2233,1.22345,1.22315,1.2234,29100000.0
2009-10-23 02:28:00,1.2233,1.22345,1.22315,1.22325,31300000.0
2009-10-23 02:29:00,1.223,1.2235,1.223,1.2234,85300000.0
2009-10-23 02:30:00,1.2234,1.2235,1.2228,1.2231,66400000.0
2009-10-23 02:31:00,1.2232,1.2241,1.2232,1.2238,75300000.0
2009-10-23 02:32:00,1.2237,1.2243,1.2237,1.2239,40500000.0
2009-10-23 02:33:00,1.2239,1.2243,1.2237,1.22425,74300000.0
2009-10-23 02:34:00,1.2243,1.22445,1.22385,1.2242,78600000.0
2009-10-23 02:35:00,1.2243,1.2245,1.2242,1.2244,44100000.0
2009-10-23 02:36:00,1.2244,1.2248,1.2243,1.2248,43000000.0
2009-10-23 02:37:00,1.2246,1.2247,1.2239,1.22435,124800000.0
2009-10-23 02:38:00,1.22445,1.2245,1.2242,1.2244,54600000.0
2009-10-23 02:39:00,1.2242,1.22455,1.2242,1.22435,35100000.0
2009-10-23 02:40:00,1.22425,1.22445,1.22405,1.22425,51400000.0
2009-10-23 02:41:00,1.22425,1.2243,1.22365,1.2241,58400000.0
2009-10-23 02:42:00,1.2242,1.2242,1.22365,1.22385,57800000.0
2009-10-23 02:43:00,1.22385,1.22455,1.22385,1.2244,61100000.0
2009-10-23 02:44:00,1.2244,1.22445,1.22435,1.22445,15000000.0
2009-10-23 02:45:00,1.22445,1.2247,1.2241,1.2242,29300000.0
2009-10-23 02:46:00,1.2242,1.2245,1.22385,1.2243,63700000.0
2009-10-23 02:47:00,1.22425,1.22435,1.2242,1.2242,18200000.0
2009-10-23 02:48:00,1.2242,1.2245,1.2239,1.2241,77200000.0
2009-10-23 02:49:00,1.2241,1.22465,1.2241,1.2245,62600000.0
2009-10-23 02:50:00,1.2245,1.22525,1.22435,1.2248,124200000.0
2009-10-23 02:51:00,1.22485,1.22485,1.22435,1.22435,47800000.0
2009-10-23 02:52:00,1.22435,1.2245,1.224,1.22415,31600000.0
2009-10-23 02:53:00,1.2241,1.2244,1.2241,1.22425,54300000.0
2009-10-23 02:54:00,1.22425,1.2243,1.2233,1.22345,84800000.0
2009-10-23 02:55:00,1.22335,1.2247,1.22325,1.2241,132500000.0
2009-10-23 02:56:00,1.2241,1.22415,1.2237,1.2241,52500000.0
2009-10-23 02:57:00,1.224,1.2241,1.22385,1.22385,50600000.0
2009-10-23 02:58:00,1.22385,1.22405,1.2236,1.2236,80000000.0
2009-10-23 02:59:00,1.2236,1.2244,1.2236,1.22435,71100000.0
2009-10-23 03:00:00,1.22435,1.2247,1.22425,1.2246,74800000.0
2009-10-23 03:01:00,1.22455,1.22465,1.22405,1.22405,24000000.0
2009-10-23 03:02:00,1.2241,1.22425,1.22375,1.2238,49000000.0
2009-10-23 03:03:00,1.2238,1.2244,1.2238,1.2244,44000000.0
2009-10-23 03:04:00,1.2244,1.2245,1.2242,1.2243,21000000.0
2009-10-23 03:05:00,1.2243,1.2245,1.2243,1.22435,15000000.0
2009-10-23 03:06:00,1.22445,1.22445,1.2242,1.2242,3000000.0
2009-10-23 03:07:00,1.22415,1.22425,1.22395,1.22395,24000000.0
2009-10-23 03:08:00,1.22395,1.22455,1.22395,1.22425,45000000.0
2009-10-23 03:09:00,1.2238,1.22435,1.2237,1.22405,82000000.0
2009-10-23 03:10:00,1.2242,1.2242,1.224,1.22405,25000000.0
2009-10-23 03:11:00,1.22405,1.2242,1.22405,1.22405,18000000.0
2009-10-23 03:12:00,1.22405,1.2243,1.22405,1.2243,38000000.0
2009-10-23 03:13:00,1.22445,1.22465,1.22445,1.22455,9900000.0
2009-10-23 03:14:00,1.22445,1.22445,1.22405,1.22405,78200000.0
2009-10-23 03:15:00,1.2238,1.22465,1.2238,1.2245,56500000.0
2009-10-23 03:16:00,1.2243,1.22435,1.2243,1.22435,12900000.0
2009-10-23 03:17:00,1.2244,1.2244,1.22415,1.22425,36300000.0
2009-10-23 03:18:00,1.2243,1.22455,1.2243,1.22445,34700000.0
2009-10-23 03:19:00,1.2244,1.22445,1.224,1.22425,65200000.0
2009-10-23 03:20:00,1.22425,1.22455,1.2242,1.2243,75600000.0
2009-10-23 03:21:00,1.22425,1.2244,1.22425,1.2243,18300000.0
2009-10-23 03:22:00,1.2243,1.2244,1.22425,1.2243,40900000.0
2009-10-23 03:23:00,1.2243,1.22435,1.2243,1.22435,10000000.0
2009-10-23 03:24:00,1.2243,1.22435,1.2243,1.22435,3000000.0
2009-10-23 03:25:00,1.22425,1.22445,1.22425,1.22435,5200000.0
2009-10-23 03:26:00,1.2243,1.22455,1.22415,1.2243,26400000.0
2009-10-23 03:27:00,1.2244,1.22465,1.22425,1.22465,23400000.0
2009-10-23 03:28:00,1.22465,1.22465,1.22325,1.22415,137700000.0
2009-10-23 03:29:00,1.2239,1.22425,1.2238,1.2241,25000000.0
2009-10-23 03:30:00,1.2241,1.22475,1.2237,1.22475,43000000.0
2009-10-23 03:31:00,1.22465,1.2247,1.22425,1.2244,37800000.0
2009-10-23 03:32:00,1.22435,1.22435,1.22385,1.22405,33400000.0
2009-10-23 03:33:00,1.22405,1.2245,1.22405,1.2245,32900000.0
2009-10-23 03:34:00,1.22455,1.2247,1.22395,1.2246,44300000.0
2009-10-23 03:35:00,1.2245,1.2247,1.2243,1.2243,38000000.0
2009-10-23 03:36:00,1.2243,1.2245,1.2239,1.2241,35000000.0
2009-10-23 03:37:00,1.2242,1.22445,1.2237,1.22445,23400000.0
2009-10-23 03:38:00,1.22445,1.22465,1.22445,1.2245,21200000.0
2009-10-23 03:39:00,1.2245,1.22455,1.22405,1.22435,33200000.0
2009-10-23 03:40:00,1.22435,1.2246,1.22435,1.22445,16000000.0
2009-10-23 03:41:00,1.2244,1.22445,1.224,1.22415,26000000.0
2009-10-23 03:42:00,1.22395,1.22405,1.2233,1.224,69000000.0
2009-10-23 03:43:00,1.224,1.22435,1.2239,1.2239,22000000.0
2009-10-23 03:44:00,1.2239,1.2243,1.2239,1.2243,28000000.0
2009-10-23 03:45:00,1.2243,1.2243,1.2231,1.22375,62300000.0
2009-10-23 03:46:00,1.2237,1.22395,1.2237,1.22395,33200000.0
2009-10-23 03:47:00,1.22395,1.2241,1.22395,1.22405,33000000.0
2009-10-23 03:48:00,1.224,1.2244,1.224,1.2243,30000000.0
2009-10-23 03:49:00,1.2243,1.2246,1.22395,1.2243,87400000.0
2009-10-23 03:50:00,1.2243,1.2247,1.2243,1.22455,15000000.0
2009-10-23 03:51:00,1.2244,1.22445,1.2242,1.22435,80300000.0
2009-10-23 03:52:00,1.2244,1.2245,1.22415,1.22415,34500000.0
2009-10-23 03:53:00,1.2242,1.22435,1.22385,1.224,57200000.0
2009-10-23 03:54:00,1.2241,1.2242,1.2238,1.224,26300000.0
2009-10-23 03:55:00,1.224,1.22425,1.2238,1.22425,32300000.0
2009-10-23 03:56:00,1.22425,1.2246,1.22425,1.22445,46800000.0
2009-10-23 03:57:00,1.22435,1.22445,1.22375,1.22395,23200000.0
2009-10-23 03:58:00,1.22405,1.2244,1.2237,1.2244,62200000.0
2009-10-23 03:59:00,1.2244,1.22475,1.22435,1.22465,41100000.0
2009-10-23 04:00:00,1.22465,1.22475,1.22395,1.2245,69500000.0
2009-10-23 04:01:00,1.2245,1.2246,1.2245,1.2246,5000000.0
2009-10-23 04:02:00,1.22465,1.22475,1.22465,1.22465,5000000.0
2009-10-23 04:03:00,1.22465,1.2248,1.22455,1.2246,23900000.0
2009-10-23 04:04:00,1.22465,1.22465,1.22365,1.2239,104500000.0
2009-10-23 04:05:00,1.22375,1.2239,1.22265,1.22335,95600000.0
2009-10-23 04:06:00,1.2234,1.22365,1.223,1.2233,157000000.0
2009-10-23 04:07:00,1.2233,1.2235,1.22325,1.22335,44800000.0
2009-10-23 04:08:00,1.22335,1.2234,1.2232,1.2232,15300000.0
2009-10-23 04:09:00,1.22315,1.22315,1.22295,1.223,20100000.0
2009-10-23 04:10:00,1.2231,1.2231,1.2224,1.2231,38100000.0
2009-10-23 04:11:00,1.2229,1.22325,1.22285,1.22325,33800000.0
2009-10-23 04:12:00,1.2233,1.2235,1.2232,1.2233,58600000.0
2009-10-23 04:13:00,1.2234,1.2237,1.2231,1.2237,103500000.0
2009-10-23 04:14:00,1.2237,1.22455,1.2237,1.2243,83000000.0
2009-10-23 04:15:00,1.2242,1.2245,1.2242,1.22425,39700000.0
2009-10-23 04:16:00,1.22425,1.22425,1.2234,1.22385,166800000.0
2009-10-23 04:17:00,1.22395,1.22425,1.2232,1.22335,184000000.0
2009-10-23 04:18:00,1.22345,1.22365,1.2232,1.2235,64100000.0
2009-10-23 04:19:00,1.2233,1.2239,1.22325,1.2234,118900000.0
2009-10-23 04:20:00,1.22345,1.22375,1.22345,1.22375,81400000.0
2009-10-23 04:21:00,1.22375,1.22385,1.2233,1.22355,98700000.0
2009-10-23 04:22:00,1.2236,1.22385,1.2236,1.22385,29900000.0
2009-10-23 04:23:00,1.22385,1.22395,1.22325,1.2233,196800000.0
2009-10-23 04:24:00,1.2234,1.224,1.2234,1.2238,57100000.0
2009-10-23 04:25:00,1.2238,1.2241,1.22375,1.2241,34300000.0
2009-10-23 04:26:00,1.224,1.22435,1.2238,1.22425,100000000.0
2009-10-23 04:27:00,1.22425,1.2244,1.22405,1.22415,46100000.0
2009-10-23 04:28:00,1.2242,1.2245,1.2239,1.2241,119200000.0
2009-10-23 04:29:00,1.2241,1.22415,1.2238,1.22415,42300000.0
2009-10-23 04:30:00,1.2241,1.2241,1.2232,1.22335,151800000.0
2009-10-23 04:31:00,1.22345,1.22445,1.22345,1.22435,53200000.0
2009-10-23 04:32:00,1.22425,1.22435,1.22415,1.2242,54200000.0
2009-10-23 04:33:00,1.22415,1.22425,1.22385,1.22405,43200000.0
2009-10-23 04:34:00,1.22385,1.2243,1.22345,1.22395,126800000.0
2009-10-23 04:35:00,1.22395,1.22425,1.2238,1.22405,82100000.0
2009-10-23 04:36:00,1.22405,1.22415,1.22405,1.22415,8000000.0
2009-10-23 04:37:00,1.2241,1.22455,1.2241,1.22455,20400000.0
2009-10-23 04:38:00,1.2245,1.22465,1.2244,1.22465,27000000.0
2009-10-23 04:39:00,1.2247,1.22475,1.22435,1.22455,87000000.0
2009-10-23 04:40:00,1.2244,1.2251,1.22435,1.2251,138900000.0
2009-10-23 04:41:00,1.2252,1.2256,1.22505,1.22535,58000000.0
2009-10-23 04:42:00,1.22535,1.22545,1.2249,1.22545,32100000.0
2009-10-23 04:43:00,1.2254,1.2255,1.22515,1.2253,44100000.0
2009-10-23 04:44:00,1.2254,1.2258,1.2254,1.2257,61600000.0
2009-10-23 04:45:00,1.2257,1.2259,1.2256,1.22585,67900000.0
2009-10-23 04:46:00,1.2259,1.2261,1.2259,1.2261,29000000.0
2009-10-23 04:47:00,1.22605,1.22605,1.22595,1.22595,5000000.0
2009-10-23 04:48:00,1.22595,1.22615,1.2259,1.226,41300000.0
2009-10-23 04:49:00,1.226,1.22605,1.2254,1.2259,44900000.0
2009-10-23 04:50:00,1.2258,1.2258,1.2258,1.2258,3500000.0
2009-10-23 04:51:00,1.2258,1.2258,1.2258,1.2258,7000000.0
2009-10-23 04:52:00,1.2258,1.22625,1.2258,1.22615,18900000.0
2009-10-23 04:53:00,1.22615,1.22625,1.226,1.22605,37500000.0
2009-10-23 04:54:00,1.22605,1.2262,1.22595,1.22615,21100000.0
2009-10-23 04:55:00,1.2262,1.2264,1.22605,1.22605,63700000.0
2009-10-23 04:56:00,1.22605,1.22655,1.22595,1.22655,77300000.0
2009-10-23 04:57:00,1.2266,1.2266,1.226,1.2261,82500000.0
2009-10-23 04:58:00,1.226,1.22635,1.22595,1.2261,132100000.0
2009-10-23 04:59:00,1.2261,1.2261,1.22585,1.226,42100000.0
2009-10-23 05:00:00,1.2261,1.22635,1.2258,1.22635,61600000.0
2009-10-23 05:01:00,1.22645,1.22645,1.22585,1.2261,39900000.0
2009-10-23 05:02:00,1.22605,1.22635,1.22605,1.22635,26200000.0
2009-10-23 05:03:00,1.22635,1.2264,1.22625,1.22635,27800000.0
2009-10-23 05:04:00,1.2263,1.2263,1.22555,1.22565,46700000.0
2009-10-23 05:05:00,1.2257,1.226,1.2256,1.2259,78100000.0
2009-10-23 05:06:00,1.22585,1.22585,1.2257,1.22575,12000000.0
2009-10-23 05:07:00,1.22575,1.226,1.2257,1.2258,13000000.0
2009-10-23 05:08:00,1.2258,1.22595,1.22575,1.22575,19700000.0
2009-10-23 05:09:00,1.22575,1.22595,1.22545,1.22585,41100000.0
2009-10-23 05:10:00,1.22585,1.22585,1.22535,1.2254,58000000.0
2009-10-23 05:11:00,1.22545,1.22545,1.22535,1.22535,7000000.0
2009-10-23 05:12:00,1.2254,1.22555,1.2247,1.2255,84200000.0
2009-10-23 05:13:00,1.2255,1.2257,1.2255,1.22555,31000000.0
2009-10-23 05:14:00,1.22545,1.22545,1.22535,1.2254,11000000.0
2009-10-23 05:15:00,1.2251,1.22545,1.2251,1.22545,3900000.0
2009-10-23 05:16:00,1.2252,1.22525,1.225,1.22525,44000000.0
2009-10-23 05:17:00,1.22515,1.2254,1.225,1.22505,52700000.0
2009-10-23 05:18:00,1.22525,1.22535,1.22525,1.22535,3000000.0
2009-10-23 05:19:00,1.2251,1.2251,1.2251,1.2251,1900000.0
2009-10-23 05:20:00,1.2251,1.22525,1.22505,1.22515,32900000.0
2009-10-23 05:21:00,1.22505,1.22515,1.22505,1.22505,5000000.0
2009-10-23 05:22:00,1.22505,1.22565,1.22505,1.22565,50500000.0
2009-10-23 05:23:00,1.22565,1.22565,1.22565,1.22565,1000000.0
2009-10-23 05:24:00,1.2254,1.22595,1.2254,1.22595,8900000.0
2009-10-23 05:25:00,1.22595,1.22595,1.22585,1.22585,11000000.0
2009-10-23 05:26:00,1.2259,1.2259,1.2258,1.22585,19000000.0
2009-10-23 05:27:00,1.22585,1.22585,1.2257,1.22575,12000000.0
2009-10-23 05:28:00,1.22575,1.2258,1.22505,1.2254,75000000.0
2009-10-23 05:29:00,1.2255,1.2261,1.2255,1.2261,26100000.0
2009-10-23 05:30:00,1.2261,1.2265,1.22605,1.22645,63700000.0
2009-10-23 05:31:00,1.22645,1.22645,1.22535,1.22585,145300000.0
2009-10-23 05:32:00,1.22585,1.22585,1.2256,1.2256,9000000.0
2009-10-23 05:33:00,1.2255,1.2261,1.22545,1.22585,55300000.0
2009-10-23 05:34:00,1.2259,1.22625,1.2259,1.22625,44600000.0
2009-10-23 05:35:00,1.2262,1.2262,1.22575,1.22615,101800000.0
2009-10-23 05:36:00,1.2261,1.2261,1.2257,1.22575,224200000.0
2009-10-23 05:37:00,1.2258,1.22625,1.2255,1.226,101900000.0
2009-10-23 05:38:00,1.2258,1.226,1.22555,1.226,82300000.0
2009-10-23 05:39:00,1.226,1.2262,1.2255,1.22595,190000000.0
2009-10-23 05:40:00,1.22585,1.2262,1.22575,1.2259,139400000.0
2009-10-23 05:41:00,1.22595,1.22685,1.22595,1.22685,75800000.0
2009-10-23 05:42:00,1.2268,1.22695,1.2267,1.22675,72500000.0
2009-10-23 05:43:00,1.22675,1.22695,1.22675,1.22695,70200000.0
2009-10-23 05:44:00,1.22695,1.22715,1.2265,1.2266,46900000.0
2009-10-23 05:45:00,1.2266,1.2268,1.22645,1.22675,95800000.0
2009-10-23 05:46:00,1.22675,1.2268,1.22615,1.22625,183500000.0
2009-10-23 05:47:00,1.22625,1.22695,1.2262,1.2265,175900000.0
2009-10-23 05:48:00,1.22645,1.2265,1.22595,1.2262,98900000.0
2009-10-23 05:49:00,1.2262,1.22645,1.22595,1.2264,70900000.0
2009-10-23 05:50:00,1.2264,1.22655,1.22615,1.22655,76100000.0
2009-10-23 05:51:00,1.22665,1.22685,1.22655,1.2266,46600000.0
2009-10-23 05:52:00,1.2266,1.2266,1.2266,1.2266,2000000.0
2009-10-23 05:53:00,1.2266,1.2266,1.22625,1.2263,21900000.0
2009-10-23 05:54:00,1.2263,1.22655,1.2263,1.22655,12300000.0
2009-10-23 05:55:00,1.22645,1.2265,1.22615,1.2263,34900000.0
2009-10-23 05:56:00,1.2263,1.2265,1.2263,1.2264,27700000.0
2009-10-23 05:57:00,1.2264,1.22685,1.22635,1.22685,30500000.0
2009-10-23 05:58:00,1.22685,1.2271,1.22685,1.22685,33600000.0
2009-10-23 05:59:00,1.22685,1.22705,1.2267,1.22685,71500000.0
2009-10-23 06:00:00,1.22685,1.22685,1.22655,1.22665,12000000.0
2009-10-23 06:01:00,1.2266,1.22675,1.2266,1.22675,27000000.0
2009-10-23 06:02:00,1.22685,1.2271,1.22685,1.227,21000000.0
2009-10-23 06:03:00,1.227,1.2271,1.2267,1.2267,31900000.0
2009-10-23 06:04:00,1.22675,1.22675,1.22655,1.2267,22000000.0
2009-10-23 06:05:00,1.22665,1.2267,1.22655,1.22655,28000000.0
2009-10-23 06:06:00,1.22655,1.2267,1.22655,1.22655,29000000.0
2009-10-23 06:07:00,1.2266,1.2267,1.22625,1.22625,21000000.0
2009-10-23 06:08:00,1.22635,1.22655,1.22635,1.2264,43000000.0
2009-10-23 06:09:00,1.22635,1.2264,1.2263,1.2264,14000000.0
2009-10-23 06:10:00,1.22635,1.22645,1.22603,1.2261,38700000.0
2009-10-23 06:11:00,1.226,1.2262,1.226,1.2262,19000000.0
2009-10-23 06:12:00,1.22615,1.22625,1.22605,1.22605,7000000.0
2009-10-23 06:13:00,1.22605,1.2263,1.22605,1.22615,22000000.0
2009-10-23 06:14:00,1.22605,1.2262,1.226,1.2261,17900000.0
2009-10-23 06:15:00,1.2261,1.2263,1.2257,1.226,86300000.0
2009-10-23 06:16:00,1.226,1.22605,1.2258,1.22595,19000000.0
2009-10-23 06:17:00,1.226,1.22615,1.22585,1.22615,17800000.0
2009-10-23 06:18:00,1.22615,1.22625,1.22595,1.22625,47700000.0
2009-10-23 06:19:00,1.2263,1.22645,1.2263,1.22645,31000000.0
2009-10-23 06:20:00,1.2265,1.2265,1.22615,1.22615,21900000.0
2009-10-23 06:21:00,1.22615,1.2262,1.22585,1.22595,45100000.0
2009-10-23 06:22:00,1.22595,1.2263,1.22575,1.22585,136000000.0
2009-10-23 06:23:00,1.22585,1.22605,1.2255,1.22575,100300000.0
2009-10-23 06:24:00,1.22565,1.226,1.2255,1.226,109900000.0
2009-10-23 06:25:00,1.22595,1.2261,1.2257,1.2259,63200000.0
2009-10-23 06:26:00,1.2259,1.22595,1.2255,1.2257,26000000.0
2009-10-23 06:27:00,1.22545,1.22545,1.22545,1.22545,1900000.0
2009-10-23 06:28:00,1.2256,1.22585,1.2256,1.22585,11000000.0
2009-10-23 06:29:00,1.2258,1.22595,1.22575,1.22575,15000000.0
2009-10-23 06:30:00,1.22575,1.2259,1.22565,1.22585,17000000.0
2009-10-23 06:31:00,1.2259,1.22595,1.2258,1.2258,8000000.0
2009-10-23 06:32:00,1.2258,1.22585,1.22575,1.22585,16900000.0
2009-10-23 06:33:00,1.22585,1.22635,1.22585,1.22625,28000000.0
2009-10-23 06:34:00,1.2263,1.22635,1.22615,1.22615,33000000.0
2009-10-23 06:35:00,1.22615,1.22625,1.22615,1.22615,16000000.0
2009-10-23 06:36:00,1.22615,1.22615,1.2258,1.226,27000000.0
2009-10-23 06:37:00,1.226,1.2261,1.2258,1.2259,24000000.0
2009-10-23 06:38:00,1.22595,1.2261,1.2257,1.2257,30000000.0
2009-10-23 06:39:00,1.22565,1.22565,1.2255,1.22555,17000000.0
2009-10-23 06:40:00,1.2255,1.22585,1.2255,1.22585,31100000.0
2009-10-23 06:41:00,1.22585,1.22595,1.2256,1.22575,19700000.0
2009-10-23 06:42:00,1.22575,1.2258,1.2257,1.2258,7000000.0
2009-10-23 06:43:00,1.2258,1.2261,1.2258,1.22595,14000000.0
2009-10-23 06:44:00,1.22595,1.22605,1.22595,1.226,11000000.0
2009-10-23 06:45:00,1.22605,1.22635,1.22595,1.2263,44800000.0
2009-10-23 06:46:00,1.2262,1.22675,1.2262,1.22635,44400000.0
2009-10-23 06:47:00,1.22635,1.2265,1.22615,1.2265,40400000.0
2009-10-23 06:48:00,1.2265,1.22655,1.2264,1.2264,10000000.0
2009-10-23 06:49:00,1.22645,1.22665,1.22565,1.2258,149200000.0
2009-10-23 06:50:00,1.2259,1.22605,1.2259,1.226,128100000.0
2009-10-23 06:51:00,1.22595,1.22595,1.2258,1.22595,44000000.0
2009-10-23 06:52:00,1.22595,1.2261,1.2256,1.22605,88000000.0
2009-10-23 06:53:00,1.226,1.22605,1.22575,1.226,29100000.0
2009-10-23 06:54:00,1.226,1.22615,1.226,1.22615,19000000.0
2009-10-23 06:55:00,1.22615,1.22625,1.22585,1.2259,29100000.0
2009-10-23 06:56:00,1.22595,1.226,1.2259,1.22595,35000000.0
2009-10-23 06:57:00,1.2259,1.226,1.2258,1.2259,33000000.0
2009-10-23 06:58:00,1.22565,1.2258,1.22565,1.2258,19000000.0
2009-10-23 06:59:00,1.22585,1.22585,1.22555,1.22565,32900000.0
2009-10-23 07:00:00,1.22565,1.22575,1.22545,1.22565,30800000.0
2009-10-23 07:01:00,1.22565,1.22575,1.2256,1.22565,28000000.0
2009-10-23 07:02:00,1.2256,1.22585,1.2255,1.22585,44000000.0
2009-10-23 07:03:00,1.22585,1.2262,1.2258,1.2261,40000000.0
2009-10-23 07:04:00,1.22605,1.2261,1.2255,1.2258,41400000.0
2009-10-23 07:05:00,1.22575,1.22585,1.22545,1.22545,47900000.0
2009-10-23 07:06:00,1.22545,1.2259,1.22535,1.2257,61400000.0
2009-10-23 07:07:00,1.2257,1.2257,1.2257,1.2257,8000000.0
2009-10-23 07:08:00,1.22575,1.22575,1.22525,1.22535,38000000.0
2009-10-23 07:09:00,1.22525,1.2256,1.22515,1.2256,40600000.0
2009-10-23 07:10:00,1.22555,1.2256,1.2253,1.2254,19600000.0
2009-10-23 07:11:00,1.2254,1.2254,1.225,1.22535,69900000.0
2009-10-23 07:12:00,1.22535,1.2255,1.22505,1.22505,36900000.0
2009-10-23 07:13:00,1.22505,1.22505,1.2245,1.22465,52400000.0
2009-10-23 07:14:00,1.22445,1.225,1.22435,1.22475,77300000.0
2009-10-23 07:15:00,1.2247,1.22485,1.2241,1.2247,64800000.0
2009-10-23 07:16:00,1.2247,1.22505,1.2247,1.2248,57300000.0
2009-10-23 07:17:00,1.22475,1.2249,1.22475,1.2248,20400000.0
2009-10-23 07:18:00,1.225,1.2253,1.22495,1.2253,46000000.0
2009-10-23 07:19:00,1.2252,1.22545,1.225,1.22515,40200000.0
2009-10-23 07:20:00,1.2252,1.2255,1.22495,1.22525,183400000.0
2009-10-23 07:21:00,1.2252,1.2255,1.2252,1.2254,51000000.0
2009-10-23 07:22:00,1.22545,1.2255,1.22515,1.2253,36900000.0
2009-10-23 07:23:00,1.2253,1.22555,1.2249,1.22515,130700000.0
2009-10-23 07:24:00,1.22525,1.22575,1.225,1.2255,108800000.0
2009-10-23 07:25:00,1.22555,1.22575,1.22515,1.2252,270300000.0
2009-10-23 07:26:00,1.22525,1.22555,1.22485,1.22555,184500000.0
2009-10-23 07:27:00,1.22535,1.2257,1.22535,1.22555,42600000.0
2009-10-23 07:28:00,1.2255,1.2255,1.225,1.225,68500000.0
2009-10-23 07:29:00,1.2249,1.22535,1.2246,1.22515,125100000.0
2009-10-23 07:30:00,1.22505,1.22535,1.22495,1.22505,114000000.0
2009-10-23 07:31:00,1.22505,1.226,1.22505,1.2258,151300000.0
2009-10-23 07:32:00,1.2258,1.22585,1.2255,1.22575,59100000.0
2009-10-23 07:33:00,1.22555,1.22625,1.22555,1.226,88600000.0
2009-10-23 07:34:00,1.226,1.2263,1.2258,1.2263,68800000.0
2009-10-23 07:35:00,1.2263,1.22645,1.22625,1.2264,13100000.0
2009-10-23 07:36:00,1.2262,1.2266,1.2262,1.2264,52600000.0
2009-10-23 07:37:00,1.22635,1.22645,1.226,1.22635,55300000.0
2009-10-23 07:38:00,1.22635,1.22635,1.22625,1.2263,7200000.0
2009-10-23 07:39:00,1.22575,1.2263,1.22565,1.2258,86800000.0
2009-10-23 07:40:00,1.2258,1.22605,1.2258,1.22585,19300000.0
2009-10-23 07:41:00,1.2258,1.22585,1.2255,1.22565,21100000.0
2009-10-23 07:42:00,1.22565,1.226,1.22565,1.2257,39200000.0
2009-10-23 07:43:00,1.2258,1.2258,1.22525,1.2258,57800000.0
2009-10-23 07:44:00,1.2257,1.22625,1.2253,1.2253,82600000.0
2009-10-23 07:45:00,1.2253,1.22585,1.2253,1.2256,69700000.0
2009-10-23 07:46:00,1.2255,1.2255,1.2251,1.2255,53300000.0
2009-10-23 07:47:00,1.2254,1.2259,1.2253,1.22575,58800000.0
2009-10-23 07:48:00,1.22585,1.2261,1.22575,1.226,54000000.0
2009-10-23 07:49:00,1.226,1.2262,1.22575,1.2262,91700000.0
2009-10-23 07:50:00,1.22625,1.2264,1.22615,1.2264,51000000.0
2009-10-23 07:51:00,1.2262,1.2262,1.22495,1.225,162400000.0
2009-10-23 07:52:00,1.225,1.226,1.2249,1.22565,303800000.0
2009-10-23 07:53:00,1.2257,1.22605,1.22555,1.22595,195500000.0
2009-10-23 07:54:00,1.22595,1.22605,1.22535,1.2259,80600000.0
2009-10-23 07:55:00,1.2258,1.2259,1.2256,1.22585,31100000.0
2009-10-23 07:56:00,1.2258,1.2265,1.22555,1.22565,167500000.0
2009-10-23 07:57:00,1.22575,1.2259,1.22545,1.2258,153700000.0
2009-10-23 07:58:00,1.22585,1.22605,1.22485,1.22525,76700000.0
2009-10-23 07:59:00,1.2252,1.22525,1.224,1.2241,103000000.0
2009-10-23 08:00:00,1.2241,1.2251,1.22405,1.225,162100000.0
2009-10-23 08:01:00,1.22495,1.2253,1.22495,1.2251,178200000.0
2009-10-23 08:02:00,1.2251,1.22575,1.22495,1.2254,384200000.0
2009-10-23 08:03:00,1.2255,1.2261,1.2249,1.2258,269000000.0
2009-10-23 08:04:00,1.22595,1.22605,1.22515,1.22545,279900000.0
2009-10-23 08:05:00,1.22545,1.2261,1.22515,1.22595,196300000.0
2009-10-23 08:06:00,1.2259,1.22595,1.2256,1.2257,163100000.0
2009-10-23 08:07:00,1.2258,1.22595,1.22565,1.22595,86200000.0
2009-10-23 08:08:00,1.22585,1.226,1.2255,1.2257,77600000.0
2009-10-23 08:09:00,1.22565,1.22605,1.22555,1.22585,64500000.0
2009-10-23 08:10:00,1.22585,1.22595,1.2255,1.2256,60200000.0
2009-10-23 08:11:00,1.2256,1.2257,1.22545,1.22565,42200000.0
2009-10-23 08:12:00,1.22565,1.22585,1.22545,1.2257,36900000.0
2009-10-23 08:13:00,1.2257,1.2257,1.22545,1.2255,52300000.0
2009-10-23 08:14:00,1.22555,1.22585,1.22555,1.22565,83100000.0
2009-10-23 08:15:00,1.22575,1.22595,1.22545,1.22565,66500000.0
2009-10-23 08:16:00,1.22545,1.22555,1.2252,1.2253,182600000.0
2009-10-23 08:17:00,1.2253,1.22555,1.2252,1.22545,76000000.0
2009-10-23 08:18:00,1.22545,1.22555,1.2254,1.22545,65200000.0
2009-10-23 08:19:00,1.22555,1.2256,1.22525,1.2253,63700000.0
2009-10-23 08:20:00,1.2253,1.2263,1.22475,1.22615,113200000.0
2009-10-23 08:21:00,1.22615,1.22625,1.2259,1.22615,48200000.0
2009-10-23 08:22:00,1.2262,1.22665,1.2259,1.22615,221800000.0
2009-10-23 08:23:00,1.22615,1.22695,1.22615,1.22665,257400000.0
2009-10-23 08:24:00,1.2265,1.22705,1.2261,1.2267,171800000.0
2009-10-23 08:25:00,1.2267,1.2271,1.2264,1.2269,139000000.0
2009-10-23 08:26:00,1.2269,1.22695,1.2266,1.2269,89200000.0
2009-10-23 08:27:00,1.22695,1.22695,1.22625,1.2264,166100000.0
2009-10-23 08:28:00,1.2264,1.22645,1.22635,1.22635,52700000.0
2009-10-23 08:29:00,1.22635,1.2267,1.22635,1.22665,48600000.0
2009-10-23 08:30:00,1.22665,1.227,1.22645,1.2266,160300000.0
2009-10-23 08:31:00,1.2266,1.227,1.2266,1.22695,190600000.0
2009-10-23 08:32:00,1.22695,1.227,1.2265,1.2266,107300000.0
2009-10-23 08:33:00,1.2266,1.227,1.22655,1.227,41600000.0
2009-10-23 08:34:00,1.22675,1.22725,1.22645,1.2269,427700000.0
2009-10-23 08:35:00,1.22685,1.2275,1.22685,1.22725,252500000.0
2009-10-23 08:36:00,1.2272,1.22735,1.22665,1.2269,174500000.0
2009-10-23 08:37:00,1.2269,1.22725,1.22615,1.2263,147400000.0
2009-10-23 08:38:00,1.22635,1.22665,1.22615,1.22645,287600000.0
2009-10-23 08:39:00,1.22645,1.22685,1.22635,1.2268,128400000.0
2009-10-23 08:40:00,1.22675,1.2268,1.22625,1.2266,198100000.0
2009-10-23 08:41:00,1.2266,1.2273,1.2264,1.2273,213500000.0
2009-10-23 08:42:00,1.2273,1.22755,1.227,1.2272,76800000.0
2009-10-23 08:43:00,1.2272,1.2273,1.2267,1.22675,184300000.0
2009-10-23 08:44:00,1.22695,1.22695,1.22635,1.2265,140800000.0
2009-10-23 08:45:00,1.2265,1.22675,1.22605,1.22615,159800000.0
2009-10-23 08:46:00,1.22615,1.22615,1.2258,1.22605,73200000.0
2009-10-23 08:47:00,1.22605,1.22605,1.2253,1.2253,332300000.0
2009-10-23 08:48:00,1.2253,1.2255,1.2253,1.2254,45800000.0
2009-10-23 08:49:00,1.2254,1.22565,1.22535,1.2254,68100000.0
2009-10-23 08:50:00,1.2254,1.22555,1.2252,1.2254,113900000.0
2009-10-23 08:51:00,1.22545,1.2256,1.22495,1.22495,69100000.0
2009-10-23 08:52:00,1.225,1.22505,1.22445,1.22495,155500000.0
2009-10-23 08:53:00,1.22505,1.22545,1.2246,1.22525,412100000.0
2009-10-23 08:54:00,1.22525,1.2257,1.2252,1.2253,58200000.0
2009-10-23 08:55:00,1.2253,1.2255,1.22505,1.2254,93200000.0
2009-10-23 08:56:00,1.2252,1.2253,1.2252,1.22525,48500000.0
2009-10-23 08:57:00,1.22525,1.2264,1.22515,1.22565,121400000.0
2009-10-23 08:58:00,1.22565,1.2258,1.22515,1.2253,162500000.0
2009-10-23 08:59:00,1.2253,1.2254,1.2249,1.2253,87400000.0
2009-10-23 09:00:00,1.2254,1.2255,1.22505,1.2255,174500000.0
2009-10-23 09:01:00,1.2255,1.22585,1.22525,1.2254,125400000.0
2009-10-23 09:02:00,1.2256,1.22605,1.22545,1.22585,156600000.0
2009-10-23 09:03:00,1.22585,1.22605,1.2255,1.2257,78500000.0
2009-10-23 09:04:00,1.2257,1.2262,1.22565,1.22615,134000000.0
2009-10-23 09:05:00,1.22615,1.2266,1.2259,1.226,196500000.0
2009-10-23 09:06:00,1.2261,1.2261,1.22575,1.22585,230700000.0
2009-10-23 09:07:00,1.2258,1.22605,1.22575,1.2259,54300000.0
2009-10-23 09:08:00,1.2259,1.22595,1.2258,1.2258,45000000.0
2009-10-23 09:09:00,1.2258,1.22605,1.2256,1.226,143700000.0
2009-10-23 09:10:00,1.226,1.22605,1.2259,1.226,79500000.0
2009-10-23 09:11:00,1.22605,1.22605,1.22575,1.2259,89800000.0
2009-10-23 09:12:00,1.2259,1.2259,1.22505,1.22525,113000000.0
2009-10-23 09:13:00,1.22525,1.22535,1.2249,1.22515,195300000.0
2009-10-23 09:14:00,1.22515,1.2253,1.225,1.22505,139400000.0
2009-10-23 09:15:00,1.22505,1.22545,1.22485,1.2253,92000000.0
2009-10-23 09:16:00,1.22525,1.22535,1.22495,1.2252,69700000.0
2009-10-23 09:17:00,1.2252,1.2255,1.22515,1.22525,142600000.0
2009-10-23 09:18:00,1.22525,1.22525,1.225,1.22505,114900000.0
2009-10-23 09:19:00,1.22505,1.22525,1.22505,1.22515,121200000.0
2009-10-23 09:20:00,1.22525,1.22535,1.22515,1.2252,142500000.0
2009-10-23 09:21:00,1.2252,1.22525,1.22505,1.22515,79600000.0
2009-10-23 09:22:00,1.22515,1.2252,1.22495,1.2251,45100000.0
2009-10-23 09:23:00,1.2251,1.2252,1.22505,1.22505,44900000.0
2009-10-23 09:24:00,1.22505,1.2251,1.225,1.2251,29400000.0
2009-10-23 09:25:00,1.2251,1.22525,1.22505,1.22505,51500000.0
2009-10-23 09:26:00,1.22505,1.22515,1.225,1.22505,37100000.0
2009-10-23 09:27:00,1.225,1.22505,1.225,1.225,48200000.0
2009-10-23 09:28:00,1.225,1.22515,1.22485,1.22495,133800000.0
2009-10-23 09:29:00,1.2249,1.225,1.22485,1.22485,120400000.0
2009-10-23 09:30:00,1.22485,1.22505,1.22485,1.22495,156000000.0
2009-10-23 09:31:00,1.225,1.225,1.22485,1.22485,11000000.0
2009-10-23 09:32:00,1.22475,1.2249,1.2247,1.2248,155600000.0
2009-10-23 09:33:00,1.22485,1.2249,1.22485,1.2249,68700000.0
2009-10-23 09:34:00,1.2249,1.2249,1.2249,1.2249,31000000.0
2009-10-23 09:35:00,1.2249,1.2249,1.2248,1.2249,38200000.0
2009-10-23 09:36:00,1.2249,1.225,1.2249,1.2249,53200000.0
2009-10-23 09:37:00,1.2249,1.22495,1.22485,1.22485,73700000.0
2009-10-23 09:38:00,1.22495,1.22495,1.22485,1.22495,31300000.0
2009-10-23 09:39:00,1.22495,1.22495,1.22485,1.22495,25300000.0
2009-10-23 09:40:00,1.22495,1.22515,1.2248,1.22495,81800000.0
2009-10-23 09:41:00,1.22495,1.2251,1.22495,1.22495,163600000.0
2009-10-23 09:42:00,1.22495,1.225,1.22495,1.225,65100000.0
2009-10-23 09:43:00,1.225,1.22525,1.22495,1.225,113200000.0
2009-10-23 09:44:00,1.22505,1.2251,1.225,1.2251,55300000.0
2009-10-23 09:45:00,1.2251,1.2251,1.225,1.225,63900000.0
2009-10-23 09:46:00,1.225,1.22515,1.2248,1.22495,84800000.0
2009-10-23 09:47:00,1.22495,1.2251,1.22485,1.2249,157500000.0
2009-10-23 09:48:00,1.2249,1.22505,1.2249,1.22495,100000000.0
2009-10-23 09:49:00,1.2249,1.22525,1.2248,1.22485,150300000.0
2009-10-23 09:50:00,1.22485,1.225,1.2248,1.2249,90600000.0
2009-10-23 09:51:00,1.22495,1.225,1.22425,1.22425,95400000.0
2009-10-23 09:52:00,1.22415,1.2244,1.22395,1.2244,192000000.0
2009-10-23 09:53:00,1.2244,1.22455,1.2242,1.2244,111700000.0
2009-10-23 09:54:00,1.2245,1.2245,1.22425,1.2245,78700000.0
2009-10-23 09:55:00,1.22445,1.22445,1.22415,1.22425,53600000.0
2009-10-23 09:56:00,1.22445,1.22475,1.2239,1.22395,140900000.0
2009-10-23 09:57:00,1.22395,1.22405,1.22375,1.22405,169500000.0
2009-10-23 09:58:00,1.22395,1.2245,1.22395,1.2245,115900000.0
2009-10-23 09:59:00,1.2244,1.2244,1.2238,1.2238,184900000.0
2009-10-23 10:00:00,1.22385,1.2245,1.2238,1.22445,248000000.0
2009-10-23 10:01:00,1.2245,1.2246,1.2242,1.2243,280500000.0
2009-10-23 10:02:00,1.2243,1.2246,1.22385,1.22455,366500000.0
2009-10-23 10:03:00,1.22445,1.22445,1.22375,1.22375,273000000.0
2009-10-23 10:04:00,1.22375,1.22425,1.22365,1.22425,183700000.0
2009-10-23 10:05:00,1.22425,1.2244,1.2237,1.22425,246600000.0
2009-10-23 10:06:00,1.2243,1.22455,1.2241,1.2244,121100000.0
2009-10-23 10:07:00,1.22455,1.22505,1.2243,1.2249,89200000.0
2009-10-23 10:08:00,1.2249,1.225,1.2246,1.22485,136900000.0
2009-10-23 10:09:00,1.22475,1.2252,1.22475,1.2248,120000000.0
2009-10-23 10:10:00,1.22485,1.2249,1.2247,1.22475,97100000.0
2009-10-23 10:11:00,1.22485,1.2251,1.2247,1.2247,144400000.0
2009-10-23 10:12:00,1.2247,1.225,1.2247,1.2249,91800000.0
2009-10-23 10:13:00,1.2249,1.2254,1.2247,1.2248,164900000.0
2009-10-23 10:14:00,1.2248,1.2251,1.22455,1.225,214300000.0
2009-10-23 10:15:00,1.225,1.22525,1.2247,1.22475,131100000.0
2009-10-23 10:16:00,1.22475,1.22525,1.22455,1.22475,80500000.0
2009-10-23 10:17:00,1.22485,1.22525,1.2248,1.2251,67600000.0
2009-10-23 10:18:00,1.22515,1.2254,1.2248,1.22515,98300000.0
2009-10-23 10:19:00,1.2251,1.2253,1.2247,1.22485,154500000.0
2009-10-23 10:20:00,1.2248,1.2251,1.2247,1.22485,239900000.0
2009-10-23 10:21:00,1.22485,1.2251,1.22455,1.22495,241900000.0
2009-10-23 10:22:00,1.22495,1.2251,1.22445,1.22505,254000000.0
2009-10-23 10:23:00,1.225,1.2252,1.2246,1.2251,220100000.0
2009-10-23 10:24:00,1.2251,1.22535,1.22475,1.22485,160000000.0
2009-10-23 10:25:00,1.2248,1.2254,1.2247,1.2253,175700000.0
2009-10-23 10:26:00,1.2253,1.22535,1.22495,1.225,102200000.0
2009-10-23 10:27:00,1.2249,1.225,1.22445,1.2249,127200000.0
2009-10-23 10:28:00,1.2249,1.22515,1.22455,1.22455,157800000.0
2009-10-23 10:29:00,1.22455,1.2246,1.22455,1.22455,35000000.0
2009-10-23 10:30:00,1.22455,1.22455,1.22375,1.22405,127200000.0
2009-10-23 10:31:00,1.22385,1.2247,1.22365,1.2247,351300000.0
2009-10-23 10:32:00,1.2247,1.2247,1.22415,1.2242,327700000.0
2009-10-23 10:33:00,1.2242,1.22465,1.2239,1.224,240200000.0
2009-10-23 10:34:00,1.22405,1.22425,1.2236,1.22375,138100000.0
2009-10-23 10:35:00,1.2237,1.22405,1.2234,1.22395,284900000.0
2009-10-23 10:36:00,1.2241,1.2243,1.22395,1.2242,235400000.0
2009-10-23 10:37:00,1.22425,1.22455,1.2239,1.22445,182800000.0
2009-10-23 10:38:00,1.22445,1.22445,1.2237,1.22385,124400000.0
2009-10-23 10:39:00,1.2238,1.2241,1.2238,1.2238,177100000.0
2009-10-23 10:40:00,1.2239,1.2241,1.22335,1.2238,128700000.0
2009-10-23 10:41:00,1.2238,1.22425,1.2238,1.2242,85100000.0
2009-10-23 10:42:00,1.2242,1.2244,1.2238,1.2243,243300000.0
2009-10-23 10:43:00,1.22435,1.2246,1.22425,1.2246,311100000.0
2009-10-23 10:44:00,1.2246,1.22475,1.2242,1.2245,260300000.0
2009-10-23 10:45:00,1.2245,1.225,1.2244,1.22475,358500000.0
2009-10-23 10:46:00,1.2248,1.22485,1.22445,1.2248,305400000.0
2009-10-23 10:47:00,1.2248,1.2248,1.22405,1.22415,232700000.0
2009-10-23 10:48:00,1.22415,1.2242,1.22375,1.22395,174900000.0
2009-10-23 10:49:00,1.224,1.2241,1.22375,1.2241,116200000.0
2009-10-23 10:50:00,1.2241,1.22435,1.22395,1.224,152300000.0
2009-10-23 10:51:00,1.22395,1.2241,1.2234,1.2236,382900000.0
2009-10-23 10:52:00,1.22375,1.2247,1.2237,1.2245,314800000.0
2009-10-23 10:53:00,1.22455,1.22485,1.22435,1.22445,141100000.0
2009-10-23 10:54:00,1.22445,1.2248,1.22435,1.22435,131700000.0
2009-10-23 10:55:00,1.2243,1.2245,1.22405,1.2241,163400000.0
2009-10-23 10:56:00,1.2241,1.22425,1.2238,1.22405,196600000.0
2009-10-23 10:57:00,1.22405,1.2243,1.22385,1.22395,283700000.0
2009-10-23 10:58:00,1.224,1.2241,1.22395,1.2241,108400000.0
2009-10-23 10:59:00,1.224,1.224,1.2236,1.2239,183800000.0
2009-10-23 11:00:00,1.22385,1.22385,1.22345,1.2235,106200000.0
2009-10-23 11:01:00,1.2235,1.2235,1.223,1.2235,142100000.0
2009-10-23 11:02:00,1.2235,1.2237,1.2234,1.22345,100000000.0
2009-10-23 11:03:00,1.2235,1.22365,1.2232,1.22355,108500000.0
2009-10-23 11:04:00,1.22355,1.22355,1.2231,1.2233,101600000.0
2009-10-23 11:05:00,1.2233,1.22335,1.22295,1.22325,196000000.0
2009-10-23 11:06:00,1.2232,1.2235,1.2231,1.2234,202000000.0
2009-10-23 11:07:00,1.2234,1.22355,1.22325,1.2234,100600000.0
2009-10-23 11:08:00,1.2234,1.2234,1.22295,1.2233,255600000.0
2009-10-23 11:09:00,1.22335,1.22345,1.2229,1.22335,234400000.0
2009-10-23 11:10:00,1.22335,1.2234,1.22315,1.22315,39000000.0
2009-10-23 11:11:00,1.2232,1.2232,1.2229,1.2231,146100000.0
2009-10-23 11:12:00,1.2231,1.22345,1.223,1.2231,187100000.0
2009-10-23 11:13:00,1.22305,1.22345,1.22285,1.2232,226700000.0
2009-10-23 11:14:00,1.22325,1.22365,1.22295,1.22335,229600000.0
2009-10-23 11:15:00,1.22345,1.22395,1.223,1.22365,120800000.0
2009-10-23 11:16:00,1.2238,1.224,1.2238,1.22395,58000000.0
2009-10-23 11:17:00,1.22395,1.2245,1.22395,1.2245,145400000.0
2009-10-23 11:18:00,1.22445,1.22485,1.2244,1.22475,170300000.0
2009-10-23 11:19:00,1.2246,1.22495,1.22455,1.2247,133700000.0
2009-10-23 11:20:00,1.2247,1.22485,1.2246,1.2247,86200000.0
2009-10-23 11:21:00,1.2247,1.2247,1.2246,1.2246,53900000.0
2009-10-23 11:22:00,1.2246,1.22465,1.2244,1.2244,92400000.0
2009-10-23 11:23:00,1.22445,1.22445,1.22435,1.22435,66000000.0
2009-10-23 11:24:00,1.22435,1.22455,1.22415,1.22415,61900000.0
2009-10-23 11:25:00,1.22415,1.2243,1.22415,1.22415,43200000.0
2009-10-23 11:26:00,1.22415,1.22425,1.2241,1.2242,118700000.0
2009-10-23 11:27:00,1.2242,1.2244,1.224,1.22405,134600000.0
2009-10-23 11:28:00,1.22405,1.22415,1.2239,1.22405,190700000.0
2009-10-23 11:29:00,1.22395,1.2241,1.22385,1.22385,81600000.0
2009-10-23 11:30:00,1.22395,1.22395,1.22375,1.2238,132200000.0
2009-10-23 11:31:00,1.2239,1.22405,1.22385,1.2239,127700000.0
2009-10-23 11:32:00,1.2239,1.22475,1.2239,1.22455,196000000.0
2009-10-23 11:33:00,1.2245,1.2249,1.2245,1.2247,93500000.0
2009-10-23 11:34:00,1.22465,1.22505,1.22465,1.22475,114900000.0
2009-10-23 11:35:00,1.22475,1.2249,1.2245,1.2248,144900000.0
2009-10-23 11:36:00,1.22475,1.22485,1.2245,1.22455,205500000.0
2009-10-23 11:37:00,1.22455,1.22485,1.2244,1.2247,199400000.0
2009-10-23 11:38:00,1.22465,1.22495,1.22465,1.2249,287300000.0
2009-10-23 11:39:00,1.22485,1.22505,1.2246,1.225,452600000.0
2009-10-23 11:40:00,1.225,1.225,1.2244,1.2248,216300000.0
2009-10-23 11:41:00,1.2248,1.2248,1.22425,1.22455,223300000.0
2009-10-23 11:42:00,1.22445,1.22485,1.2244,1.2245,23500000.0
2009-10-23 11:43:00,1.22445,1.2247,1.22445,1.2246,50600000.0
2009-10-23 11:44:00,1.2246,1.22465,1.22455,1.2246,45000000.0
2009-10-23 11:45:00,1.2246,1.2247,1.2245,1.2245,103400000.0
2009-10-23 11:46:00,1.22455,1.22485,1.2245,1.22475,54300000.0
2009-10-23 11:47:00,1.22475,1.22475,1.2244,1.22445,116700000.0
2009-10-23 11:48:00,1.22445,1.22445,1.22435,1.2244,125200000.0
2009-10-23 11:49:00,1.2244,1.2246,1.2243,1.2244,103100000.0
2009-10-23 11:50:00,1.22445,1.22485,1.22415,1.2246,242100000.0
2009-10-23 11:51:00,1.22465,1.2247,1.22445,1.22445,119200000.0
2009-10-23 11:52:00,1.2245,1.2247,1.2243,1.2245,190700000.0
2009-10-23 11:53:00,1.2245,1.2245,1.2239,1.22425,97600000.0
2009-10-23 11:54:00,1.22425,1.22425,1.2241,1.22425,32900000.0
2009-10-23 11:55:00,1.2242,1.22425,1.2241,1.22425,12700000.0
2009-10-23 11:56:00,1.2243,1.22475,1.22425,1.2246,123300000.0
2009-10-23 11:57:00,1.2246,1.22475,1.2245,1.2245,92700000.0
2009-10-23 11:58:00,1.2245,1.22485,1.22445,1.2246,45200000.0
2009-10-23 11:59:00,1.22465,1.22465,1.2243,1.22445,53500000.0
2009-10-23 12:00:00,1.22445,1.22455,1.22425,1.2244,116100000.0
2009-10-23 12:01:00,1.2244,1.22475,1.22425,1.22465,117800000.0
2009-10-23 12:02:00,1.22465,1.2251,1.2246,1.2247,94699999.0
2009-10-23 12:03:00,1.22465,1.22485,1.22465,1.22475,85100000.0
2009-10-23 12:04:00,1.22475,1.22505,1.22475,1.2248,53700000.0
2009-10-23 12:05:00,1.22475,1.2248,1.2244,1.2244,109800000.0
2009-10-23 12:06:00,1.22435,1.22475,1.2241,1.22425,156700000.0
2009-10-23 12:07:00,1.22425,1.22445,1.22425,1.2244,183100000.0
2009-10-23 12:08:00,1.22445,1.22445,1.22405,1.22405,101100000.0
2009-10-23 12:09:00,1.22405,1.2244,1.2239,1.22425,93400000.0
2009-10-23 12:10:00,1.22425,1.22455,1.22425,1.2245,129200000.0
2009-10-23 12:11:00,1.2245,1.2251,1.2245,1.22485,146200000.0
2009-10-23 12:12:00,1.22485,1.2252,1.2247,1.225,148700000.0
2009-10-23 12:13:00,1.225,1.2253,1.2249,1.225,216300000.0
2009-10-23 12:14:00,1.22505,1.2252,1.22485,1.2249,152900000.0
2009-10-23 12:15:00,1.225,1.2253,1.22475,1.225,259700000.0
2009-10-23 12:16:00,1.22505,1.22505,1.22485,1.22485,185600000.0
2009-10-23 12:17:00,1.22485,1.22495,1.22455,1.22485,155300000.0
2009-10-23 12:18:00,1.2249,1.225,1.22465,1.22485,65500000.0
2009-10-23 12:19:00,1.22485,1.22495,1.22455,1.22495,189400000.0
2009-10-23 12:20:00,1.22495,1.22515,1.22495,1.2251,83000000.0
2009-10-23 12:21:00,1.2252,1.2254,1.22505,1.2251,92700000.0
2009-10-23 12:22:00,1.2251,1.2253,1.2251,1.2251,114700000.0
2009-10-23 12:23:00,1.22505,1.22515,1.2249,1.22495,169100000.0
2009-10-23 12:24:00,1.225,1.2253,1.225,1.2252,113000000.0
2009-10-23 12:25:00,1.22525,1.22525,1.22495,1.22495,84200000.0
2009-10-23 12:26:00,1.22495,1.225,1.22495,1.225,17400000.0
2009-10-23 12:27:00,1.225,1.2251,1.2248,1.225,171900000.0
2009-10-23 12:28:00,1.22495,1.22525,1.22485,1.2251,120100000.0
2009-10-23 12:29:00,1.22515,1.22535,1.225,1.2253,131800000.0
2009-10-23 12:30:00,1.22535,1.22535,1.22505,1.22515,71500000.0
2009-10-23 12:31:00,1.22515,1.2254,1.2249,1.22495,74500000.0
2009-10-23 12:32:00,1.22495,1.22495,1.22475,1.2249,32000000.0
2009-10-23 12:33:00,1.2249,1.22495,1.22485,1.22495,15000000.0
2009-10-23 12:34:00,1.22495,1.225,1.22475,1.22485,83900000.0
2009-10-23 12:35:00,1.22485,1.225,1.2248,1.22495,82200000.0
2009-10-23 12:36:00,1.2249,1.2249,1.22455,1.22465,35900000.0
2009-10-23 12:37:00,1.22465,1.22475,1.2246,1.22475,38800000.0
2009-10-23 12:38:00,1.22475,1.22485,1.22465,1.22465,96900000.0
2009-10-23 12:39:00,1.22465,1.22475,1.22445,1.2246,120400000.0
2009-10-23 12:40:00,1.2246,1.22485,1.2246,1.22465,59300000.0
2009-10-23 12:41:00,1.22465,1.2249,1.22465,1.2248,124800000.0
2009-10-23 12:42:00,1.2249,1.22505,1.22475,1.22485,186500000.0
2009-10-23 12:43:00,1.22485,1.22495,1.22475,1.2248,95600000.0
2009-10-23 12:44:00,1.2248,1.2252,1.2248,1.225,147400000.0
2009-10-23 12:45:00,1.22515,1.2253,1.225,1.225,152800000.0
2009-10-23 12:46:00,1.2251,1.2251,1.2249,1.225,102300000.0
2009-10-23 12:47:00,1.225,1.22505,1.22485,1.2249,108200000.0
2009-10-23 12:48:00,1.22485,1.2249,1.2248,1.22485,60700000.0
2009-10-23 12:49:00,1.22485,1.22485,1.22465,1.22475,39900000.0
2009-10-23 12:50:00,1.22475,1.22495,1.22385,1.224,145800000.0
2009-10-23 12:51:00,1.22395,1.22395,1.2232,1.22325,139200000.0
2009-10-23 12:52:00,1.22335,1.22335,1.2227,1.22275,218800000.0
2009-10-23 12:53:00,1.22275,1.22275,1.2223,1.2225,179100000.0
2009-10-23 12:54:00,1.2226,1.2229,1.22255,1.2226,86600000.0
2009-10-23 12:55:00,1.2226,1.22305,1.22255,1.2227,285400000.0
2009-10-23 12:56:00,1.2227,1.22305,1.22255,1.22255,176400000.0
2009-10-23 12:57:00,1.2225,1.2227,1.22245,1.22245,150800000.0
2009-10-23 12:58:00,1.22245,1.2228,1.22245,1.22245,101900000.0
2009-10-23 12:59:00,1.22245,1.2227,1.22235,1.2224,138000000.0
2009-10-23 13:00:00,1.22235,1.2226,1.2223,1.22235,146000000.0
2009-10-23 13:01:00,1.22235,1.22245,1.2223,1.2224,88100000.0
2009-10-23 13:02:00,1.2224,1.22265,1.2223,1.22265,73700000.0
2009-10-23 13:03:00,1.22265,1.22265,1.2222,1.2223,79700000.0
2009-10-23 13:04:00,1.2224,1.22305,1.22235,1.22305,65000000.0
2009-10-23 13:05:00,1.22315,1.2233,1.22235,1.22235,206000000.0
2009-10-23 13:06:00,1.22245,1.2227,1.22235,1.22245,110000000.0
2009-10-23 13:07:00,1.22245,1.2228,1.22235,1.2228,229300000.0
2009-10-23 13:08:00,1.22285,1.22325,1.2225,1.2232,174200000.0
2009-10-23 13:09:00,1.22325,1.2235,1.2228,1.22305,250500000.0
2009-10-23 13:10:00,1.22305,1.2233,1.22295,1.22315,180100000.0
2009-10-23 13:11:00,1.2233,1.22345,1.2232,1.22325,63100000.0
2009-10-23 13:12:00,1.2233,1.2235,1.22315,1.22335,138800000.0
2009-10-23 13:13:00,1.2233,1.22345,1.2232,1.2233,99600000.0
2009-10-23 13:14:00,1.2233,1.22345,1.2232,1.2234,76100000.0
2009-10-23 13:15:00,1.2234,1.2234,1.2233,1.2234,26000000.0
2009-10-23 13:16:00,1.22335,1.22355,1.22325,1.2234,48200000.0
2009-10-23 13:17:00,1.22335,1.2235,1.2233,1.2235,97000000.0
2009-10-23 13:18:00,1.22345,1.2235,1.22305,1.22325,135700000.0
2009-10-23 13:19:00,1.2233,1.22345,1.22315,1.2232,190600000.0
2009-10-23 13:20:00,1.22325,1.2235,1.22325,1.22325,129900000.0
2009-10-23 13:21:00,1.22325,1.22385,1.22325,1.2237,79500000.0
2009-10-23 13:22:00,1.2239,1.22405,1.22375,1.22375,114600000.0
2009-10-23 13:23:00,1.22375,1.22395,1.22365,1.22375,132900000.0
2009-10-23 13:24:00,1.22375,1.2239,1.22375,1.22375,82300000.0
2009-10-23 13:25:00,1.22375,1.2239,1.2237,1.2238,185900000.0
2009-10-23 13:26:00,1.2238,1.2239,1.2237,1.2237,115200000.0
2009-10-23 13:27:00,1.2237,1.22405,1.2233,1.22355,282800000.0
2009-10-23 13:28:00,1.22355,1.2238,1.22355,1.2237,115700000.0
2009-10-23 13:29:00,1.2237,1.2237,1.22345,1.2235,78800000.0
2009-10-23 13:30:00,1.2235,1.22365,1.2234,1.22365,122400000.0
2009-10-23 13:31:00,1.22375,1.22375,1.22355,1.22365,28000000.0
2009-10-23 13:32:00,1.2236,1.22365,1.2236,1.2236,16400000.0
2009-10-23 13:33:00,1.2236,1.22375,1.22345,1.22345,43400000.0
2009-10-23 13:34:00,1.2236,1.2239,1.22345,1.2236,92500000.0
2009-10-23 13:35:00,1.2234,1.2237,1.22315,1.22325,376600000.0
2009-10-23 13:36:00,1.22325,1.22335,1.2229,1.2231,221800000.0
2009-10-23 13:37:00,1.22315,1.2232,1.22275,1.2229,152600000.0
2009-10-23 13:38:00,1.2229,1.2232,1.22275,1.22305,129600000.0
2009-10-23 13:39:00,1.22295,1.2231,1.22295,1.22305,25400000.0
2009-10-23 13:40:00,1.22305,1.2232,1.22275,1.22285,151500000.0
2009-10-23 13:41:00,1.22285,1.22305,1.22285,1.22295,25600000.0
2009-10-23 13:42:00,1.22285,1.2229,1.22285,1.2229,20300000.0
2009-10-23 13:43:00,1.2229,1.2231,1.2229,1.223,37600000.0
2009-10-23 13:44:00,1.223,1.22335,1.22285,1.22295,105300000.0
2009-10-23 13:45:00,1.2229,1.2234,1.2228,1.22315,140000000.0
2009-10-23 13:46:00,1.22315,1.22355,1.22315,1.22315,65400000.0
2009-10-23 13:47:00,1.2231,1.22335,1.2229,1.22305,65800000.0
2009-10-23 13:48:00,1.22315,1.22345,1.22305,1.2233,81000000.0
2009-10-23 13:49:00,1.2233,1.22335,1.2231,1.2233,89200000.0
2009-10-23 13:50:00,1.2234,1.22345,1.2233,1.2234,37200000.0
2009-10-23 13:51:00,1.2234,1.2235,1.22325,1.22325,22000000.0
2009-10-23 13:52:00,1.22325,1.2237,1.22325,1.2236,67800000.0
2009-10-23 13:53:00,1.2237,1.22385,1.2236,1.2236,103100000.0
2009-10-23 13:54:00,1.2236,1.2237,1.2235,1.2236,63500000.0
2009-10-23 13:55:00,1.2236,1.2237,1.2236,1.2237,38100000.0
2009-10-23 13:56:00,1.2237,1.22375,1.22355,1.22375,39100000.0
2009-10-23 13:57:00,1.22303,1.22329,1.22286,1.22329,15700000.0
2009-10-23 13:58:00,1.22365,1.22375,1.22365,1.22375,24800000.0
2009-10-23 13:59:00,1.22375,1.2241,1.22375,1.224,39800000.0
2009-10-23 14:00:00,1.22385,1.22405,1.2238,1.22395,63800000.0
2009-10-23 14:01:00,1.22395,1.22415,1.22395,1.22405,37800000.0
2009-10-23 14:02:00,1.2241,1.22425,1.2241,1.22415,92200000.0
2009-10-23 14:03:00,1.2242,1.2245,1.22415,1.22425,63500000.0
2009-10-23 14:04:00,1.22425,1.22435,1.22415,1.22425,48100000.0
2009-10-23 14:05:00,1.22425,1.22425,1.22415,1.2242,27100000.0
2009-10-23 14:06:00,1.2242,1.2242,1.2237,1.2239,122600000.0
2009-10-23 14:07:00,1.2239,1.2241,1.22375,1.224,112200000.0
2009-10-23 14:08:00,1.224,1.2243,1.224,1.22405,55300000.0
2009-10-23 14:09:00,1.22405,1.2241,1.22345,1.2238,190900000.0
2009-10-23 14:10:00,1.2238,1.22415,1.2236,1.22375,212700000.0
2009-10-23 14:11:00,1.22375,1.22395,1.22375,1.22385,130700000.0
2009-10-23 14:12:00,1.22395,1.22395,1.2234,1.22355,367100000.0
2009-10-23 14:13:00,1.22355,1.2239,1.22355,1.22365,186600000.0
2009-10-23 14:14:00,1.2237,1.22375,1.2235,1.22375,78800000.0
2009-10-23 14:15:00,1.2238,1.2241,1.22355,1.22365,165000000.0
2009-10-23 14:16:00,1.22365,1.2238,1.22345,1.2236,125800000.0
2009-10-23 14:17:00,1.22355,1.22365,1.22335,1.2234,117900000.0
2009-10-23 14:18:00,1.2235,1.22415,1.2235,1.22415,70200000.0
2009-10-23 14:19:00,1.22415,1.22425,1.22375,1.22385,98300000.0
2009-10-23 14:20:00,1.2239,1.22415,1.2237,1.2241,148800000.0
2009-10-23 14:21:00,1.22415,1.2242,1.22385,1.2241,141200000.0
2009-10-23 14:22:00,1.2241,1.22435,1.2239,1.22405,112800000.0
2009-10-23 14:23:00,1.22405,1.22435,1.224,1.2241,268300000.0
2009-10-23 14:24:00,1.22415,1.22435,1.2241,1.2243,107400000.0
2009-10-23 14:25:00,1.22425,1.2244,1.22425,1.22435,126400000.0
2009-10-23 14:26:00,1.22435,1.2245,1.2243,1.22445,56000000.0
2009-10-23 14:27:00,1.22445,1.2245,1.22435,1.2244,45900000.0
2009-10-23 14:28:00,1.2244,1.2248,1.2242,1.2242,140300000.0
2009-10-23 14:29:00,1.2242,1.2242,1.224,1.2241,98700000.0
2009-10-23 14:30:00,1.224,1.22425,1.2233,1.22355,229000000.0
2009-10-23 14:31:00,1.2235,1.2238,1.22325,1.2237,254400000.0
2009-10-23 14:32:00,1.2238,1.2238,1.2236,1.2237,117300000.0
2009-10-23 14:33:00,1.2237,1.22415,1.22345,1.22405,252800000.0
2009-10-23 14:34:00,1.224,1.22415,1.2237,1.22375,189400000.0
2009-10-23 14:35:00,1.22375,1.22405,1.2235,1.22395,255100000.0
2009-10-23 14:36:00,1.22395,1.224,1.22355,1.22355,191000000.0
2009-10-23 14:37:00,1.22365,1.2242,1.22355,1.22405,257500000.0
2009-10-23 14:38:00,1.22405,1.2241,1.22375,1.2239,281200000.0
2009-10-23 14:39:00,1.22385,1.22455,1.2238,1.224,215900000.0
2009-10-23 14:40:00,1.224,1.22425,1.22375,1.2239,310200000.0
2009-10-23 14:41:00,1.22395,1.2243,1.22355,1.2236,291800000.0
2009-10-23 14:42:00,1.2236,1.22385,1.2233,1.22355,337700000.0
2009-10-23 14:43:00,1.22345,1.2238,1.2233,1.2234,265200000.0
2009-10-23 14:44:00,1.22335,1.22355,1.2232,1.22355,159200000.0
2009-10-23 14:45:00,1.2236,1.22365,1.2233,1.22345,155100000.0
2009-10-23 14:46:00,1.2234,1.2235,1.2233,1.22345,152400000.0
2009-10-23 14:47:00,1.2234,1.22365,1.22335,1.2236,175200000.0
2009-10-23 14:48:00,1.2235,1.22375,1.22335,1.22345,116400000.0
2009-10-23 14:49:00,1.22345,1.22345,1.22315,1.22315,186700000.0
2009-10-23 14:50:00,1.22315,1.22335,1.22305,1.22325,123400000.0
2009-10-23 14:51:00,1.22315,1.2237,1.22315,1.2237,115500000.0
2009-10-23 14:52:00,1.2236,1.2236,1.22325,1.22325,116300000.0
2009-10-23 14:53:00,1.22325,1.22355,1.22325,1.2234,91200000.0
2009-10-23 14:54:00,1.2235,1.2235,1.223,1.223,91700000.0
2009-10-23 14:55:00,1.223,1.22305,1.22285,1.223,171500000.0
2009-10-23 14:56:00,1.223,1.22315,1.2229,1.22315,165800000.0
2009-10-23 14:57:00,1.2231,1.22325,1.223,1.223,198400000.0
2009-10-23 14:58:00,1.22305,1.2236,1.22295,1.22355,74600000.0
2009-10-23 14:59:00,1.2236,1.22365,1.2234,1.2234,122200000.0
2009-10-23 15:00:00,1.2234,1.2237,1.22335,1.22355,73200000.0
2009-10-23 15:01:00,1.22355,1.22395,1.22355,1.22395,72200000.0
2009-10-23 15:02:00,1.22395,1.22395,1.2236,1.22385,222300000.0
2009-10-23 15:03:00,1.22385,1.224,1.2234,1.2234,191800000.0
2009-10-23 15:04:00,1.2234,1.2236,1.2234,1.2236,114000000.0
2009-10-23 15:05:00,1.22355,1.22375,1.22345,1.2235,75400000.0
2009-10-23 15:06:00,1.2235,1.2235,1.2231,1.22325,123700000.0
2009-10-23 15:07:00,1.22325,1.22325,1.223,1.22315,61900000.0
2009-10-23 15:08:00,1.2231,1.22345,1.22305,1.2234,148700000.0
2009-10-23 15:09:00,1.2234,1.22365,1.22335,1.2234,140400000.0
2009-10-23 15:10:00,1.22355,1.22355,1.22295,1.223,160700000.0
2009-10-23 15:11:00,1.2231,1.22325,1.22295,1.22305,117200000.0
2009-10-23 15:12:00,1.22295,1.22305,1.22265,1.2227,66800000.0
2009-10-23 15:13:00,1.2227,1.22295,1.22245,1.22275,204100000.0
2009-10-23 15:14:00,1.2228,1.2233,1.22275,1.2232,135700000.0
2009-10-23 15:15:00,1.2232,1.2232,1.22275,1.22295,117600000.0
2009-10-23 15:16:00,1.2229,1.2232,1.2229,1.223,82100000.0
2009-10-23 15:17:00,1.22325,1.22375,1.22305,1.22325,64900000.0
2009-10-23 15:18:00,1.22325,1.22325,1.2229,1.2229,28000000.0
2009-10-23 15:19:00,1.2229,1.22355,1.2229,1.2234,102500000.0
2009-10-23 15:20:00,1.22335,1.2238,1.22335,1.2238,55700000.0
2009-10-23 15:21:00,1.2238,1.2238,1.22345,1.2235,57200000.0
2009-10-23 15:22:00,1.2235,1.22375,1.22335,1.22365,89600000.0
2009-10-23 15:23:00,1.22365,1.2237,1.2235,1.2235,86600000.0
2009-10-23 15:24:00,1.2235,1.2236,1.2234,1.22355,94500000.0
2009-10-23 15:25:00,1.22355,1.2236,1.22335,1.2235,171600000.0
2009-10-23 15:26:00,1.2235,1.22365,1.22325,1.2233,183500000.0
2009-10-23 15:27:00,1.2232,1.22335,1.22315,1.2232,160300000.0
2009-10-23 15:28:00,1.22325,1.2235,1.223,1.22345,225000000.0
2009-10-23 15:29:00,1.22345,1.2236,1.223,1.2232,274700000.0
2009-10-23 15:30:00,1.2232,1.2234,1.2231,1.22325,192900000.0
2009-10-23 15:31:00,1.2233,1.2234,1.22295,1.223,190100000.0
2009-10-23 15:32:00,1.223,1.22355,1.22295,1.22315,226300000.0
2009-10-23 15:33:00,1.22315,1.2235,1.22315,1.22335,242800000.0
2009-10-23 15:34:00,1.22335,1.22375,1.2232,1.2236,199400000.0
2009-10-23 15:35:00,1.22365,1.22385,1.2235,1.22375,279800000.0
2009-10-23 15:36:00,1.2238,1.2242,1.22355,1.22415,192400000.0
2009-10-23 15:37:00,1.2242,1.2242,1.2237,1.22385,281500000.0
2009-10-23 15:38:00,1.22385,1.2239,1.22345,1.22365,241400000.0
2009-10-23 15:39:00,1.22365,1.22385,1.22345,1.22355,364200000.0
2009-10-23 15:40:00,1.2236,1.2241,1.2234,1.22365,387900000.0
2009-10-23 15:41:00,1.2237,1.2244,1.2237,1.22425,414700000.0
2009-10-23 15:42:00,1.22425,1.22445,1.2239,1.22435,181600000.0
2009-10-23 15:43:00,1.22435,1.2244,1.2239,1.22415,430100000.0
2009-10-23 15:44:00,1.2241,1.22445,1.22395,1.22435,205900000.0
2009-10-23 15:45:00,1.22425,1.22435,1.22365,1.22385,348000000.0
2009-10-23 15:46:00,1.22385,1.2242,1.2234,1.2234,363800000.0
2009-10-23 15:47:00,1.22355,1.22405,1.22335,1.22355,377300000.0
2009-10-23 15:48:00,1.22365,1.22385,1.2234,1.22365,279500000.0
2009-10-23 15:49:00,1.22365,1.2238,1.2233,1.2234,259300000.0
2009-10-23 15:50:00,1.22335,1.22365,1.2233,1.22345,203400000.0
2009-10-23 15:51:00,1.22345,1.2237,1.2234,1.22365,211000000.0
2009-10-23 15:52:00,1.2236,1.22365,1.22335,1.22365,182300000.0
2009-10-23 15:53:00,1.22365,1.22365,1.22315,1.2232,188500000.0
2009-10-23 15:54:00,1.22325,1.22345,1.223,1.223,274100000.0
2009-10-23 15:55:00,1.223,1.2234,1.223,1.22325,214400000.0
2009-10-23 15:56:00,1.22325,1.2235,1.22315,1.22345,193800000.0
2009-10-23 15:57:00,1.2234,1.22355,1.223,1.2231,235100000.0
2009-10-23 15:58:00,1.2231,1.22345,1.22305,1.2233,185200000.0
2009-10-23 15:59:00,1.22325,1.2234,1.2229,1.223,127800000.0
2009-10-23 16:00:00,1.22305,1.2237,1.2223,1.2225,206200000.0
2009-10-23 16:01:00,1.22255,1.2234,1.2224,1.22335,256800000.0
2009-10-23 16:02:00,1.22345,1.22385,1.2232,1.2238,408200000.0
2009-10-23 16:03:00,1.2239,1.22445,1.22365,1.22395,442500000.0
2009-10-23 16:04:00,1.22395,1.22475,1.2239,1.22445,410200000.0
2009-10-23 16:05:00,1.22445,1.22505,1.22445,1.2246,325900000.0
2009-10-23 16:06:00,1.22465,1.2248,1.22415,1.22415,466900000.0
2009-10-23 16:07:00,1.22425,1.22485,1.22415,1.2247,438900000.0
2009-10-23 16:08:00,1.2247,1.2253,1.2243,1.2247,422800000.0
2009-10-23 16:09:00,1.22465,1.2252,1.22455,1.22485,302700000.0
2009-10-23 16:10:00,1.2249,1.2249,1.2245,1.2245,377400000.0
2009-10-23 16:11:00,1.22455,1.22555,1.22445,1.22545,244800000.0
2009-10-23 16:12:00,1.22545,1.2255,1.22495,1.22525,289100000.0
2009-10-23 16:13:00,1.22525,1.2253,1.2244,1.22455,246200000.0
2009-10-23 16:14:00,1.22455,1.2246,1.2239,1.22415,349100000.0
2009-10-23 16:15:00,1.2241,1.22455,1.2238,1.2239,356900000.0
2009-10-23 16:16:00,1.2239,1.2243,1.22375,1.2243,333500000.0
2009-10-23 16:17:00,1.2242,1.22435,1.22365,1.2238,461300000.0
2009-10-23 16:18:00,1.22385,1.224,1.22365,1.2238,377600000.0
2009-10-23 16:19:00,1.22375,1.2242,1.22365,1.2241,309500000.0
2009-10-23 16:20:00,1.2241,1.22475,1.224,1.22475,283900000.0
2009-10-23 16:21:00,1.2249,1.22505,1.2245,1.22505,293500000.0
2009-10-23 16:22:00,1.22505,1.22525,1.22455,1.2247,265600000.0
2009-10-23 16:23:00,1.22465,1.2247,1.2243,1.22465,321700000.0
2009-10-23 16:24:00,1.22465,1.2248,1.22435,1.22435,411300000.0
2009-10-23 16:25:00,1.22455,1.2246,1.2242,1.22445,381000000.0
2009-10-23 16:26:00,1.2245,1.22485,1.22435,1.22485,308700000.0
2009-10-23 16:27:00,1.22485,1.22515,1.22445,1.22465,266200000.0
2009-10-23 16:28:00,1.2247,1.22475,1.2243,1.22435,130900000.0
2009-10-23 16:29:00,1.2243,1.2248,1.22425,1.2248,223800000.0
2009-10-23 16:30:00,1.22475,1.22475,1.2244,1.2245,218400000.0
2009-10-23 16:31:00,1.2245,1.2246,1.2243,1.2245,281500000.0
2009-10-23 16:32:00,1.22445,1.2247,1.22425,1.2244,196300000.0
2009-10-23 16:33:00,1.2244,1.22485,1.2242,1.2243,280600000.0
2009-10-23 16:34:00,1.22425,1.22465,1.22425,1.22435,85100000.0
2009-10-23 16:35:00,1.2243,1.2249,1.2242,1.2245,109000000.0
2009-10-23 16:36:00,1.2245,1.22455,1.2242,1.2245,93500000.0
2009-10-23 16:37:00,1.22445,1.22455,1.22435,1.2244,83900000.0
2009-10-23 16:38:00,1.2244,1.2252,1.22415,1.22515,182200000.0
2009-10-23 16:39:00,1.22515,1.22575,1.2249,1.2251,178000000.0
2009-10-23 16:40:00,1.22505,1.22525,1.22495,1.22515,135400000.0
2009-10-23 16:41:00,1.22515,1.22525,1.225,1.2252,90800000.0
2009-10-23 16:42:00,1.22525,1.22535,1.22485,1.225,218500000.0
2009-10-23 16:43:00,1.22495,1.2253,1.2249,1.225,180400000.0
2009-10-23 16:44:00,1.225,1.2251,1.2244,1.2246,96200000.0
2009-10-23 16:45:00,1.2246,1.2248,1.2243,1.2244,223200000.0
2009-10-23 16:46:00,1.2245,1.2247,1.22435,1.22455,113100000.0
2009-10-23 16:47:00,1.2246,1.2247,1.2243,1.22445,340800000.0
2009-10-23 16:48:00,1.22445,1.22465,1.22425,1.22445,239600000.0
2009-10-23 16:49:00,1.22445,1.2246,1.2241,1.22445,250600000.0
2009-10-23 16:50:00,1.22445,1.225,1.22445,1.225,207900000.0
2009-10-23 16:51:00,1.2248,1.225,1.2246,1.2248,330000000.0
2009-10-23 16:52:00,1.2248,1.2248,1.2244,1.22455,304400000.0
2009-10-23 16:53:00,1.22455,1.2249,1.22425,1.22435,233500000.0
2009-10-23 16:54:00,1.2243,1.2245,1.22395,1.2241,236000000.0
2009-10-23 16:55:00,1.2241,1.2244,1.22385,1.2243,320100000.0
2009-10-23 16:56:00,1.22425,1.22475,1.22425,1.22425,241900000.0
2009-10-23 16:57:00,1.22425,1.2245,1.22395,1.22415,324700000.0
2009-10-23 16:58:00,1.22415,1.22435,1.22395,1.22405,365900000.0
2009-10-23 16:59:00,1.22405,1.2245,1.22395,1.2241,377000000.0
2009-10-23 17:00:00,1.22415,1.22475,1.224,1.22475,265400000.0
2009-10-23 17:01:00,1.2247,1.22475,1.22395,1.2243,321900000.0
2009-10-23 17:02:00,1.2243,1.2244,1.2241,1.2242,237300000.0
2009-10-23 17:03:00,1.2242,1.2245,1.2242,1.2242,175300000.0
2009-10-23 17:04:00,1.22425,1.2245,1.2239,1.22395,235500000.0
2009-10-23 17:05:00,1.22395,1.22425,1.2238,1.22385,277400000.0
2009-10-23 17:06:00,1.22385,1.2241,1.22375,1.2241,123300000.0
2009-10-23 17:07:00,1.22405,1.22415,1.2238,1.2239,270800000.0
2009-10-23 17:08:00,1.2239,1.22405,1.22375,1.2238,156000000.0
2009-10-23 17:09:00,1.2238,1.2241,1.22375,1.22375,185100000.0
2009-10-23 17:10:00,1.2239,1.2244,1.2239,1.22435,256800000.0
2009-10-23 17:11:00,1.2243,1.2245,1.2242,1.22425,231300000.0
2009-10-23 17:12:00,1.2242,1.22425,1.2239,1.224,305300000.0
2009-10-23 17:13:00,1.22405,1.22415,1.22355,1.2239,229400000.0
2009-10-23 17:14:00,1.2239,1.224,1.2237,1.224,150000000.0
2009-10-23 17:15:00,1.22395,1.2242,1.2233,1.2234,295400000.0
2009-10-23 17:16:00,1.2234,1.22405,1.2234,1.224,274500000.0
2009-10-23 17:17:00,1.22395,1.22405,1.223,1.2233,396600000.0
2009-10-23 17:18:00,1.22325,1.2235,1.22285,1.2231,287000000.0
2009-10-23 17:19:00,1.22315,1.22315,1.22255,1.22265,159300000.0
2009-10-23 17:20:00,1.2226,1.2238,1.2224,1.2231,258700000.0
2009-10-23 17:21:00,1.22305,1.2236,1.2229,1.2234,214400000.0
2009-10-23 17:22:00,1.2235,1.2239,1.22315,1.22355,266500000.0
2009-10-23 17:23:00,1.22355,1.22385,1.22345,1.22385,237000000.0
2009-10-23 17:24:00,1.2238,1.22395,1.22365,1.22385,100700000.0
2009-10-23 17:25:00,1.2238,1.2239,1.2235,1.22375,331300000.0
2009-10-23 17:26:00,1.2237,1.2239,1.2235,1.2236,191200000.0
2009-10-23 17:27:00,1.2237,1.2239,1.22305,1.22315,116500000.0
2009-10-23 17:28:00,1.2232,1.2236,1.22295,1.22335,306200000.0
2009-10-23 17:29:00,1.22335,1.22355,1.2233,1.22345,79200000.0
2009-10-23 17:30:00,1.2234,1.2241,1.2233,1.22365,322400000.0
2009-10-23 17:31:00,1.2237,1.2238,1.22335,1.22345,284800000.0
2009-10-23 17:32:00,1.22345,1.2237,1.2233,1.2235,254600000.0
2009-10-23 17:33:00,1.2235,1.2237,1.2233,1.2233,273800000.0
2009-10-23 17:34:00,1.2233,1.22375,1.2233,1.22375,156200000.0
2009-10-23 17:35:00,1.22375,1.22375,1.22295,1.2232,210400000.0
2009-10-23 17:36:00,1.2233,1.2233,1.223,1.2232,112600000.0
2009-10-23 17:37:00,1.2232,1.22365,1.22295,1.22355,167300000.0
2009-10-23 17:38:00,1.22355,1.22365,1.2234,1.22355,295000000.0
2009-10-23 17:39:00,1.22355,1.22365,1.2231,1.22335,350000000.0
2009-10-23 17:40:00,1.22335,1.2237,1.22325,1.2235,204600000.0
2009-10-23 17:41:00,1.22355,1.22365,1.223,1.2232,293200000.0
2009-10-23 17:42:00,1.22325,1.2235,1.22315,1.2232,241400000.0
2009-10-23 17:43:00,1.2232,1.2233,1.2231,1.2231,181000000.0
2009-10-23 17:44:00,1.2229,1.2232,1.2229,1.2229,173600000.0
2009-10-23 17:45:00,1.2229,1.22305,1.22275,1.2228,221000000.0
2009-10-23 17:46:00,1.2228,1.22285,1.22255,1.22275,187400000.0
2009-10-23 17:47:00,1.2227,1.2229,1.22255,1.22285,155000000.0
2009-10-23 17:48:00,1.22285,1.2235,1.22285,1.2234,155800000.0
2009-10-23 17:49:00,1.2234,1.2234,1.22315,1.22335,93100000.0
2009-10-23 17:50:00,1.22335,1.2235,1.22325,1.2233,243900000.0
2009-10-23 17:51:00,1.2233,1.2236,1.223,1.22305,254900000.0
2009-10-23 17:52:00,1.22305,1.2235,1.22265,1.2234,264600000.0
2009-10-23 17:53:00,1.2234,1.22345,1.223,1.22325,218000000.0
2009-10-23 17:54:00,1.2232,1.2237,1.22315,1.2235,252800000.0
2009-10-23 17:55:00,1.22345,1.2235,1.2229,1.22315,225600000.0
2009-10-23 17:56:00,1.2232,1.22335,1.22295,1.22295,251200000.0
2009-10-23 17:57:00,1.22295,1.22345,1.2228,1.2234,277400000.0
2009-10-23 17:58:00,1.2233,1.22345,1.223,1.22305,221200000.0
2009-10-23 17:59:00,1.22305,1.22315,1.2228,1.2228,188200000.0
2009-10-23 18:00:00,1.2228,1.223,1.2227,1.22275,167400000.0
2009-10-23 18:01:00,1.2228,1.2232,1.2227,1.2228,177900000.0
2009-10-23 18:02:00,1.22285,1.22345,1.22285,1.2231,90400000.0
2009-10-23 18:03:00,1.2232,1.22325,1.22255,1.22295,214900000.0
2009-10-23 18:04:00,1.22295,1.22315,1.2226,1.2227,60300000.0
2009-10-23 18:05:00,1.22285,1.2235,1.2228,1.2234,115000000.0
2009-10-23 18:06:00,1.2233,1.2235,1.22305,1.2234,78600000.0
2009-10-23 18:07:00,1.22345,1.22375,1.2233,1.22345,95700000.0
2009-10-23 18:08:00,1.22345,1.224,1.22325,1.22355,92000000.0
2009-10-23 18:09:00,1.2235,1.2237,1.22325,1.2233,44900000.0
2009-10-23 18:10:00,1.22345,1.22355,1.2232,1.2233,78800000.0
2009-10-23 18:11:00,1.2232,1.2236,1.22315,1.22345,62800000.0
2009-10-23 18:12:00,1.2235,1.2236,1.223,1.22315,64000000.0
2009-10-23 18:13:00,1.22315,1.2241,1.22305,1.22335,196700000.0
2009-10-23 18:14:00,1.2232,1.22345,1.2229,1.22315,87400000.0
2009-10-23 18:15:00,1.22315,1.22335,1.2228,1.22335,54800000.0
2009-10-23 18:16:00,1.22325,1.2238,1.2231,1.22375,110200000.0
2009-10-23 18:17:00,1.22375,1.22395,1.2232,1.2233,99000000.0
2009-10-23 18:18:00,1.22325,1.2233,1.2229,1.2231,155700000.0
2009-10-23 18:19:00,1.2232,1.2234,1.22295,1.2231,81800000.0
2009-10-23 18:20:00,1.22305,1.2231,1.2228,1.22305,63700000.0
2009-10-23 18:21:00,1.22305,1.22325,1.2228,1.2229,129200000.0
2009-10-23 18:22:00,1.2229,1.2229,1.2227,1.22285,142400000.0
2009-10-23 18:23:00,1.22295,1.22305,1.22275,1.22305,93400000.0
2009-10-23 18:24:00,1.22305,1.22325,1.2228,1.2231,134600000.0
2009-10-23 18:25:00,1.2232,1.2232,1.2227,1.2228,52200000.0
2009-10-23 18:26:00,1.2228,1.22305,1.22265,1.2227,43800000.0
2009-10-23 18:27:00,1.2228,1.22305,1.2228,1.22305,16000000.0
2009-10-23 18:28:00,1.22295,1.22315,1.22245,1.22265,109800000.0
2009-10-23 18:29:00,1.22265,1.2227,1.2223,1.22255,111800000.0
2009-10-23 18:30:00,1.2226,1.22275,1.2224,1.22275,65800000.0
2009-10-23 18:31:00,1.22275,1.22275,1.2226,1.22265,90000000.0
2009-10-23 18:32:00,1.22265,1.22275,1.22265,1.22265,18000000.0
2009-10-23 18:33:00,1.22275,1.2228,1.22265,1.22265,36800000.0
2009-10-23 18:34:00,1.2227,1.22275,1.22265,1.22275,44200000.0
2009-10-23 18:35:00,1.22275,1.22285,1.22265,1.2227,34600000.0
2009-10-23 18:36:00,1.2227,1.2229,1.2227,1.2229,47000000.0
2009-10-23 18:37:00,1.2229,1.2231,1.22275,1.2228,27800000.0
2009-10-23 18:38:00,1.2228,1.22295,1.2228,1.22295,40800000.0
2009-10-23 18:39:00,1.22305,1.2231,1.22235,1.22255,141400000.0
2009-10-23 18:40:00,1.22255,1.22275,1.2224,1.22265,49000000.0
2009-10-23 18:41:00,1.22265,1.2227,1.22245,1.22255,29200000.0
2009-10-23 18:42:00,1.22245,1.2225,1.22225,1.2225,20400000.0
2009-10-23 18:43:00,1.2225,1.2227,1.22245,1.2226,60600000.0
2009-10-23 18:44:00,1.2226,1.2228,1.2224,1.2227,91800000.0
2009-10-23 18:45:00,1.2228,1.22285,1.22235,1.22235,114000000.0
2009-10-23 18:46:00,1.2224,1.2228,1.2223,1.22245,82600000.0
2009-10-23 18:47:00,1.22245,1.22285,1.22245,1.2227,123200000.0
2009-10-23 18:48:00,1.2227,1.22285,1.2225,1.22255,110000000.0
2009-10-23 18:49:00,1.22255,1.2229,1.22235,1.22255,80800000.0
2009-10-23 18:50:00,1.22265,1.2229,1.22245,1.22255,50200000.0
2009-10-23 18:51:00,1.22255,1.2228,1.22245,1.22275,36200000.0
2009-10-23 18:52:00,1.2227,1.2227,1.2222,1.2222,57400000.0
2009-10-23 18:53:00,1.2223,1.22285,1.2223,1.22285,112800000.0
2009-10-23 18:54:00,1.22285,1.2231,1.22285,1.22285,32000000.0
2009-10-23 18:55:00,1.2228,1.2229,1.2227,1.2229,34800000.0
2009-10-23 18:56:00,1.2229,1.2229,1.2225,1.22255,28100000.0
2009-10-23 18:57:00,1.22255,1.22265,1.22185,1.22235,141400000.0
2009-10-23 18:58:00,1.2223,1.2223,1.22205,1.2222,33200000.0
2009-10-23 18:59:00,1.22225,1.22255,1.22225,1.22255,126800000.0
2009-10-23 19:00:00,1.22235,1.2224,1.2221,1.22215,88400000.0
2009-10-23 19:01:00,1.22215,1.2223,1.22195,1.22225,83200000.0
2009-10-23 19:02:00,1.2223,1.22275,1.22225,1.2223,89600000.0
2009-10-23 19:03:00,1.22215,1.2222,1.2219,1.2221,53200000.0
2009-10-23 19:04:00,1.22215,1.2224,1.2221,1.22215,63400000.0
2009-10-23 19:05:00,1.2221,1.2222,1.2218,1.2221,63900000.0
2009-10-23 19:06:00,1.2222,1.22255,1.2221,1.22215,72800000.0
2009-10-23 19:07:00,1.22215,1.2226,1.22215,1.2224,56800000.0
2009-10-23 19:08:00,1.22255,1.22265,1.22205,1.2226,92200000.0
2009-10-23 19:09:00,1.2226,1.2228,1.2225,1.22275,91600000.0
2009-10-23 19:10:00,1.22275,1.2229,1.22265,1.22275,75200000.0
2009-10-23 19:11:00,1.22275,1.22305,1.22215,1.22255,117300000.0
2009-10-23 19:12:00,1.22255,1.22255,1.22225,1.22255,91700000.0
2009-10-23 19:13:00,1.22265,1.22275,1.2222,1.22235,96600000.0
2009-10-23 19:14:00,1.22235,1.2224,1.22185,1.2222,66400000.0
2009-10-23 19:15:00,1.2222,1.22275,1.2222,1.2226,99300000.0
2009-10-23 19:16:00,1.2226,1.2226,1.2221,1.22245,78900000.0
2009-10-23 19:17:00,1.2225,1.2225,1.2221,1.2222,77800000.0
2009-10-23 19:18:00,1.2222,1.22285,1.22205,1.22285,85600000.0
2009-10-23 19:19:00,1.22275,1.22275,1.2223,1.2224,39000000.0
2009-10-23 19:20:00,1.2224,1.22285,1.222,1.2228,108100000.0
2009-10-23 19:21:00,1.2228,1.223,1.2223,1.22245,133900000.0
2009-10-23 19:22:00,1.22265,1.22275,1.22225,1.22235,82400000.0
2009-10-23 19:23:00,1.2223,1.2225,1.2222,1.22235,85300000.0
2009-10-23 19:24:00,1.22225,1.2223,1.22215,1.22215,33500000.0
2009-10-23 19:25:00,1.22215,1.22255,1.22215,1.22255,39800000.0
2009-10-23 19:26:00,1.22255,1.2228,1.2225,1.2227,52900000.0
2009-10-23 19:27:00,1.2227,1.223,1.22225,1.2224,70300000.0
2009-10-23 19:28:00,1.2223,1.2232,1.2222,1.2231,117300000.0
2009-10-23 19:29:00,1.22305,1.2231,1.22205,1.22305,135500000.0
2009-10-23 19:30:00,1.22305,1.22315,1.2223,1.22295,97400000.0
2009-10-23 19:31:00,1.22295,1.2234,1.2221,1.2223,172000000.0
2009-10-23 19:32:00,1.2223,1.2229,1.222,1.2226,220600000.0
2009-10-23 19:33:00,1.22265,1.22275,1.22205,1.22245,136400000.0
2009-10-23 19:34:00,1.22235,1.22255,1.2223,1.22245,94900000.0
2009-10-23 19:35:00,1.22255,1.2226,1.2222,1.2223,111200000.0
2009-10-23 19:36:00,1.2221,1.22235,1.22195,1.2221,90100000.0
2009-10-23 19:37:00,1.2221,1.2226,1.2221,1.22255,103800000.0
2009-10-23 19:38:00,1.2225,1.2226,1.22235,1.22255,109400000.0
2009-10-23 19:39:00,1.2225,1.22285,1.22215,1.22235,181800000.0
2009-10-23 19:40:00,1.22235,1.22255,1.2219,1.2225,132400000.0
2009-10-23 19:41:00,1.2225,1.2227,1.2224,1.2227,51400000.0
2009-10-23 19:42:00,1.22275,1.22305,1.22225,1.22245,141600000.0
2009-10-23 19:43:00,1.22245,1.22295,1.22245,1.22295,71800000.0
2009-10-23 19:44:00,1.2229,1.223,1.22255,1.22285,140100000.0
2009-10-23 19:45:00,1.22285,1.22305,1.2225,1.2228,113300000.0
2009-10-23 19:46:00,1.2228,1.223,1.22255,1.22275,57400000.0
2009-10-23 19:47:00,1.22275,1.2228,1.22225,1.2223,64700000.0
2009-10-23 19:48:00,1.2223,1.22255,1.222,1.2225,77300000.0
2009-10-23 19:49:00,1.2225,1.2225,1.2225,1.2225,8000000.0
2009-10-23 19:50:00,1.2225,1.2226,1.2221,1.22225,57500000.0
2009-10-23 19:51:00,1.22245,1.22275,1.222,1.22275,135700000.0
2009-10-23 19:52:00,1.22275,1.2229,1.22245,1.2225,115700000.0
2009-10-23 19:53:00,1.22255,1.2227,1.22255,1.22265,67400000.0
2009-10-23 19:54:00,1.22265,1.22305,1.22265,1.22305,49000000.0
2009-10-23 19:55:00,1.2231,1.2232,1.22285,1.22305,58900000.0
2009-10-23 19:56:00,1.22305,1.22305,1.22245,1.22265,87200000.0
2009-10-23 19:57:00,1.22275,1.2228,1.22235,1.22255,53600000.0
2009-10-23 19:58:00,1.2225,1.22275,1.2224,1.2227,38800000.0
2009-10-23 19:59:00,1.22265,1.22265,1.22245,1.22245,22100000.0
2009-10-23 20:00:00,1.22245,1.22315,1.2221,1.22285,105200000.0
2009-10-23 20:01:00,1.22285,1.22285,1.22235,1.22285,87100000.0
2009-10-23 20:02:00,1.2229,1.22315,1.22235,1.2224,151700000.0
2009-10-23 20:03:00,1.22245,1.22255,1.2222,1.22245,74600000.0
2009-10-23 20:04:00,1.22225,1.22305,1.2222,1.22305,76700000.0
2009-10-23 20:05:00,1.22305,1.2233,1.22255,1.2226,130100000.0
2009-10-23 20:06:00,1.2226,1.22275,1.2223,1.22235,105000000.0
2009-10-23 20:07:00,1.22245,1.22305,1.2223,1.223,168800000.0
2009-10-23 20:08:00,1.2231,1.22345,1.2223,1.2225,161000000.0
2009-10-23 20:09:00,1.22255,1.2228,1.22225,1.22275,130100000.0
2009-10-23 20:10:00,1.22275,1.2233,1.2227,1.22275,126600000.0
2009-10-23 20:11:00,1.2228,1.2229,1.22235,1.2224,69100000.0
2009-10-23 20:12:00,1.22235,1.22325,1.2223,1.22315,99300000.0
2009-10-23 20:13:00,1.22315,1.2232,1.22275,1.22315,62800000.0
2009-10-23 20:14:00,1.22335,1.22335,1.22275,1.22315,60700000.0
2009-10-23 20:15:00,1.22315,1.22315,1.22255,1.22275,110500000.0
2009-10-23 20:16:00,1.2229,1.22315,1.22275,1.2229,45900000.0
2009-10-23 20:17:00,1.223,1.22325,1.22295,1.2232,42300000.0
2009-10-23 20:18:00,1.2232,1.22345,1.22285,1.2229,100000000.0
2009-10-23 20:19:00,1.2227,1.2229,1.2224,1.2229,18100000.0
2009-10-23 20:20:00,1.223,1.2232,1.22285,1.2231,53200000.0
2009-10-23 20:21:00,1.22315,1.22325,1.22265,1.223,123300000.0
2009-10-23 20:22:00,1.223,1.22365,1.22275,1.2235,63300000.0
2009-10-23 20:23:00,1.2228,1.2235,1.2227,1.22345,36500000.0
2009-10-23 20:24:00,1.22345,1.2235,1.22255,1.2226,156700000.0
2009-10-23 20:25:00,1.2226,1.2231,1.22235,1.2227,119100000.0
2009-10-23 20:26:00,1.2227,1.2227,1.2223,1.22265,53900000.0
2009-10-23 20:27:00,1.22265,1.2228,1.2226,1.2228,42500000.0
2009-10-23 20:28:00,1.2228,1.2228,1.2226,1.22265,52200000.0
2009-10-23 20:29:00,1.22265,1.2227,1.2225,1.22255,29100000.0
2009-10-23 20:30:00,1.22255,1.2233,1.2225,1.2228,75600000.0
2009-10-23 20:31:00,1.2228,1.2228,1.22235,1.22245,55000000.0
2009-10-23 20:32:00,1.22245,1.22255,1.22245,1.2225,19500000.0
2009-10-23 20:33:00,1.22255,1.2226,1.22225,1.2224,37200000.0
2009-10-23 20:34:00,1.22245,1.2227,1.22245,1.22255,46800000.0
2009-10-23 20:35:00,1.22265,1.2231,1.22265,1.22275,100000000.0
2009-10-23 20:36:00,1.22275,1.22275,1.22255,1.22255,28000000.0
2009-10-23 20:37:00,1.22255,1.2227,1.22255,1.2227,20000000.0
2009-10-23 20:38:00,1.2227,1.2228,1.2225,1.22255,34000000.0
2009-10-23 20:39:00,1.2225,1.2226,1.2225,1.22255,50000000.0
2009-10-23 20:40:00,1.2225,1.2227,1.22235,1.2225,47600000.0
2009-10-23 20:41:00,1.2224,1.22255,1.2224,1.22255,16000000.0
2009-10-23 20:42:00,1.22255,1.22275,1.22245,1.22265,52400000.0
2009-10-23 20:43:00,1.2226,1.2228,1.2223,1.2228,144500000.0
2009-10-23 20:44:00,1.2227,1.223,1.22265,1.223,48200000.0
2009-10-23 20:45:00,1.22305,1.2236,1.22305,1.2235,90000000.0
2009-10-23 20:46:00,1.2235,1.22365,1.22315,1.2232,54000000.0
2009-10-23 20:47:00,1.22315,1.22315,1.22275,1.22295,50200000.0
2009-10-23 20:48:00,1.223,1.223,1.2228,1.2229,36400000.0
2009-10-23 20:49:00,1.2229,1.2229,1.2224,1.2224,45400000.0
2009-10-23 20:50:00,1.22255,1.2226,1.22245,1.22245,32300000.0
2009-10-23 20:51:00,1.2224,1.22245,1.22235,1.22245,18000000.0
2009-10-23 20:52:00,1.22245,1.22255,1.22225,1.22235,68000000.0
2009-10-23 20:53:00,1.22235,1.22235,1.222,1.22205,74400000.0
2009-10-23 20:54:00,1.22205,1.22205,1.22145,1.22175,155600000.0
2009-10-23 20:55:00,1.22165,1.22165,1.22115,1.2214,72600000.0
2009-10-23 20:56:00,1.2213,1.222,1.2212,1.2218,109500000.0
2009-10-23 20:57:00,1.22195,1.22245,1.22135,1.2219,63800000.0
2009-10-23 20:58:00,1.2219,1.2219,1.2213,1.22155,64200000.0
2009-10-23 20:59:00,1.22165,1.22185,1.22145,1.2218,52700000.0
2009-10-23 21:00:00,1.2218,1.2218,1.22175,1.22175,11000000.0
2009-10-23 21:01:00,1.22175,1.22175,1.2216,1.22165,25000000.0
2009-10-23 21:02:00,1.22165,1.22185,1.2216,1.22185,36000000.0
2009-10-23 21:03:00,1.2219,1.222,1.22165,1.2219,65800000.0
2009-10-23 21:04:00,1.2219,1.2219,1.2218,1.2218,32200000.0
2009-10-23 21:05:00,1.22185,1.22185,1.22185,1.22185,10600000.0
2009-10-23 21:06:00,1.22185,1.22225,1.22185,1.22215,26400000.0
2009-10-23 21:07:00,1.22215,1.22245,1.222,1.22225,101500000.0
2009-10-23 21:08:00,1.22225,1.2224,1.22215,1.2224,72600000.0
2009-10-23 21:09:00,1.22245,1.22275,1.22195,1.22205,93600000.0
2009-10-23 21:10:00,1.222,1.22245,1.2219,1.22235,231700000.0
2009-10-23 21:11:00,1.22235,1.22245,1.22195,1.22205,127900000.0
2009-10-23 21:12:00,1.2221,1.2224,1.2221,1.2224,10000000.0
2009-10-23 21:13:00,1.22245,1.22305,1.22245,1.22305,18700000.0
2009-10-23 21:14:00,1.2231,1.2231,1.22275,1.2229,47300000.0
2009-10-23 21:15:00,1.22295,1.22305,1.22285,1.2229,31900000.0
2009-10-23 21:16:00,1.22295,1.22295,1.222,1.222,66700000.0
2009-10-23 21:17:00,1.222,1.22215,1.2218,1.222,26900000.0
2009-10-23 21:18:00,1.2222,1.22235,1.22195,1.22205,13000000.0
2009-10-23 21:19:00,1.22205,1.22225,1.222,1.22205,35500000.0
2009-10-23 21:20:00,1.22215,1.22225,1.222,1.222,14100000.0
2009-10-23 21:21:00,1.222,1.22205,1.2219,1.22205,7000000.0
2009-10-23 21:22:00,1.22195,1.2222,1.2219,1.2221,60100000.0
2009-10-23 21:23:00,1.222,1.2221,1.2219,1.222,43100000.0
2009-10-23 21:24:00,1.222,1.2226,1.222,1.22225,89500000.0
2009-10-23 21:25:00,1.22225,1.2223,1.22165,1.222,101100000.0
2009-10-23 21:26:00,1.2218,1.22205,1.2218,1.22205,48700000.0
2009-10-23 21:27:00,1.2221,1.22225,1.22155,1.2217,94600000.0
2009-10-23 21:28:00,1.22185,1.222,1.2214,1.22185,78400000.0
2009-10-23 21:29:00,1.222,1.22245,1.22185,1.22205,32600000.0
2009-10-23 21:30:00,1.2221,1.2221,1.2212,1.2214,58600000.0
2009-10-23 21:31:00,1.2215,1.2216,1.22105,1.22115,101500000.0
2009-10-23 21:32:00,1.22125,1.22125,1.22105,1.22105,52400000.0
2009-10-23 21:33:00,1.22105,1.2212,1.221,1.22105,19000000.0
2009-10-23 21:34:00,1.22105,1.22135,1.22095,1.22125,55200000.0
2009-10-23 21:35:00,1.22125,1.2217,1.22105,1.2217,58300000.0
2009-10-23 21:36:00,1.2217,1.2221,1.2216,1.22195,44000000.0
2009-10-23 21:37:00,1.22195,1.2222,1.22195,1.2221,40300000.0
2009-10-23 21:38:00,1.2221,1.22225,1.22125,1.22145,95100000.0
2009-10-23 21:39:00,1.2215,1.22205,1.22105,1.2217,153400000.0
2009-10-23 21:40:00,1.2217,1.222,1.2214,1.2215,134500000.0
2009-10-23 21:41:00,1.22155,1.2217,1.22145,1.22145,115100000.0
2009-10-23 21:42:00,1.22145,1.2219,1.22135,1.2219,84900000.0
2009-10-23 21:43:00,1.2219,1.22215,1.22175,1.22195,134800000.0
2009-10-23 21:44:00,1.22175,1.22195,1.22175,1.22195,41600000.0
2009-10-23 21:45:00,1.222,1.2225,1.2218,1.22185,70100000.0
2009-10-23 21:46:00,1.22205,1.22205,1.22165,1.2219,68800000.0
2009-10-23 21:47:00,1.2219,1.222,1.2215,1.22175,42200000.0
2009-10-23 21:48:00,1.22175,1.22175,1.2214,1.2216,57400000.0
2009-10-23 21:49:00,1.22155,1.22235,1.2215,1.22195,124100000.0
2009-10-23 21:50:00,1.22145,1.2224,1.22055,1.22235,196900000.0
2009-10-23 21:51:00,1.2224,1.22255,1.22195,1.22225,118800000.0
2009-10-23 21:52:00,1.22225,1.2225,1.22175,1.22205,158800000.0
2009-10-23 21:53:00,1.22215,1.2226,1.2214,1.2217,105200000.0
2009-10-23 21:54:00,1.2217,1.2217,1.22125,1.2214,46400000.0
2009-10-23 21:55:00,1.22135,1.22195,1.22135,1.2218,71900000.0
2009-10-23 21:56:00,1.2218,1.2225,1.22165,1.22235,62500000.0
2009-10-23 21:57:00,1.22215,1.22275,1.22145,1.22275,81400000.0
2009-10-23 21:58:00,1.2228,1.2229,1.22235,1.22235,56100000.0
2009-10-23 21:59:00,1.22235,1.22235,1.2221,1.22215,22600000.0
2009-10-23 22:00:00,1.2222,1.2222,1.22195,1.222,20300000.0
2009-10-23 22:01:00,1.222,1.22225,1.2219,1.22215,104000000.0
2009-10-23 22:02:00,1.22215,1.2223,1.222,1.22205,33900000.0
2009-10-23 22:03:00,1.22205,1.22235,1.22175,1.22185,90000000.0
2009-10-23 22:04:00,1.22175,1.22185,1.2216,1.22165,98300000.0
2009-10-23 22:05:00,1.2217,1.2217,1.2217,1.2217,1000000.0
2009-10-23 22:06:00,1.22165,1.22165,1.22105,1.22135,89700000.0
2009-10-23 22:07:00,1.22125,1.22145,1.22125,1.22135,35700000.0
2009-10-23 22:08:00,1.22135,1.22135,1.22135,1.22135,8800000.0
2009-10-23 22:09:00,1.22145,1.2215,1.2213,1.2213,43600000.0
2009-10-23 22:10:00,1.22125,1.22125,1.22125,1.22125,10000000.0
2009-10-23 22:11:00,1.2213,1.22135,1.2213,1.22135,15800000.0
2009-10-23 22:12:00,1.22135,1.2215,1.22135,1.2215,97200000.0
2009-10-23 22:13:00,1.2215,1.2215,1.2215,1.2215,3600000.0
2009-10-23 22:14:00,1.2216,1.22165,1.2215,1.2215,43500000.0
2009-10-23 22:15:00,1.2215,1.2215,1.2213,1.22135,48500000.0
2009-10-23 22:16:00,1.22135,1.22145,1.22135,1.22145,34400000.0
2009-10-23 22:17:00,1.22135,1.22155,1.22135,1.22155,30100000.0
2009-10-23 22:18:00,1.22155,1.2218,1.22155,1.2217,19500000.0
2009-10-23 22:19:00,1.2217,1.2217,1.2217,1.2217,6000000.0
2009-10-23 22:20:00,1.22175,1.22175,1.22165,1.22165,27100000.0
2009-10-23 22:21:00,1.22165,1.2218,1.22165,1.2217,47300000.0
2009-10-23 22:22:00,1.2217,1.2218,1.2216,1.2218,63900000.0
2009-10-23 22:23:00,1.2218,1.2218,1.2213,1.22145,68500000.0
2009-10-23 22:24:00,1.2215,1.2215,1.2215,1.2215,2000000.0
2009-10-23 22:25:00,1.22158,1.22162,1.22147,1.22155,29000000.0
2009-10-23 22:26:00,1.2215,1.22155,1.2214,1.2215,15000000.0
2009-10-23 22:27:00,1.2215,1.2215,1.22145,1.22145,7000000.0
2009-10-23 22:28:00,1.2215,1.2217,1.2215,1.22165,35000000.0
2009-10-23 22:29:00,1.22165,1.22215,1.22165,1.22195,211600000.0
2009-10-23 22:30:00,1.22205,1.2223,1.222,1.22225,254600000.0
2009-10-23 22:31:00,1.22225,1.2238,1.22175,1.22235,248100000.0
2009-10-23 22:32:00,1.2222,1.22235,1.2222,1.22225,208800000.0
2009-10-23 22:33:00,1.22225,1.22225,1.22195,1.22215,20800000.0
2009-10-23 22:34:00,1.22215,1.22215,1.22215,1.22215,1600000.0
2009-10-23 22:35:00,1.22215,1.2223,1.22215,1.22225,29500000.0
2009-10-23 22:36:00,1.2223,1.22235,1.22215,1.22215,48800000.0
2009-10-23 22:37:00,1.22215,1.2222,1.2218,1.2221,40100000.0
2009-10-23 22:38:00,1.22215,1.2223,1.2221,1.2223,17500000.0
2009-10-23 22:39:00,1.2223,1.2223,1.2222,1.2223,8000000.0
2009-10-23 22:40:00,1.22215,1.22215,1.22205,1.22205,9600000.0
2009-10-23 22:41:00,1.22205,1.22215,1.22205,1.22215,4600000.0
2009-10-23 22:42:00,1.22215,1.22215,1.2221,1.2221,2000000.0
2009-10-23 22:43:00,1.2222,1.2223,1.2221,1.22225,6000000.0
2009-10-23 22:44:00,1.22225,1.22225,1.2206,1.22095,34000000.0
2009-10-23 22:45:00,1.22095,1.22145,1.22095,1.22145,25700000.0
2009-10-23 22:46:00,1.22125,1.22155,1.22045,1.22045,84400000.0
2009-10-23 22:47:00,1.22065,1.22125,1.2205,1.221,84700000.0
2009-10-23 22:48:00,1.2211,1.2214,1.221,1.2214,24000000.0
2009-10-23 22:49:00,1.2213,1.2213,1.221,1.22115,13400000.0
2009-10-23 22:50:00,1.22125,1.2217,1.22075,1.221,67700000.0
2009-10-23 22:51:00,1.221,1.2211,1.22095,1.22095,13800000.0
2009-10-23 22:52:00,1.2209,1.2209,1.22045,1.22065,37000000.0
2009-10-23 22:53:00,1.22065,1.22145,1.22065,1.22145,31100000.0
2009-10-23 22:54:00,1.22145,1.22145,1.2207,1.22095,37200000.0
2009-10-23 22:55:00,1.221,1.2215,1.22065,1.22115,43200000.0
2009-10-23 22:56:00,1.22115,1.2229,1.22115,1.2219,35000000.0
2009-10-23 22:57:00,1.22295,1.22305,1.2213,1.2215,109000000.0
2009-10-23 22:58:00,1.22145,1.22145,1.2213,1.22135,82600000.0
2009-10-23 22:59:00,1.22145,1.22235,1.2209,1.2213,42400000.0
2009-10-25 23:00:00,1.22035,1.22035,1.2202,1.2203,14800000.0
2009-10-25 23:01:00,1.22075,1.22075,1.22006,1.22006,19000000.0
2009-10-25 23:02:00,1.22135,1.22135,1.21997,1.21997,24800000.0
2009-10-25 23:03:00,1.2203,1.22059,1.21968,1.22034,35300000.0
2009-10-25 23:04:00,1.21972,1.21985,1.21948,1.21985,8900000.0
2009-10-25 23:06:00,1.2204,1.2204,1.2204,1.2204,3600000.0
2009-10-25 23:09:00,1.21985,1.2202,1.21985,1.2202,4000000.0
2009-10-25 23:10:00,1.21941,1.22011,1.21917,1.22011,109400000.0
2009-10-25 23:11:00,1.22012,1.22012,1.21939,1.2201,29800000.0
2009-10-25 23:12:00,1.21962,1.22067,1.21901,1.22045,101400000.0
2009-10-25 23:13:00,1.22066,1.22088,1.22022,1.22043,97700000.0
2009-10-25 23:14:00,1.22051,1.22112,1.22026,1.22026,36700000.0
2009-10-25 23:15:00,1.2207,1.22087,1.22024,1.22083,53400000.0
2009-10-25 23:17:00,1.22053,1.22053,1.2204,1.2205,8900000.0
2009-10-25 23:18:00,1.22024,1.22075,1.21996,1.22017,19900000.0
2009-10-25 23:20:00,1.22035,1.2207,1.21972,1.22059,15000000.0
2009-10-25 23:21:00,1.22056,1.22089,1.22053,1.2208,11000000.0
2009-10-25 23:22:00,1.22132,1.22154,1.22086,1.22154,18000000.0
2009-10-25 23:23:00,1.2209,1.22142,1.22059,1.2212,30700000.0
2009-10-25 23:24:00,1.22096,1.22096,1.22075,1.2208,32800000.0
2009-10-25 23:26:00,1.22071,1.22085,1.22046,1.22085,34000000.0
2009-10-25 23:27:00,1.22095,1.22108,1.22018,1.22075,28900000.0
2009-10-25 23:29:00,1.22076,1.22076,1.22028,1.22064,30500000.0
2009-10-25 23:30:00,1.2206,1.22114,1.22043,1.22098,38900000.0
2009-10-25 23:31:00,1.22083,1.22093,1.22042,1.22085,27000000.0
2009-10-25 23:32:00,1.22095,1.22123,1.22036,1.22072,28900000.0
2009-10-25 23:33:00,1.22145,1.22147,1.2214,1.22142,27500000.0
2009-10-25 23:34:00,1.22135,1.22145,1.22135,1.22145,6000000.0
2009-10-25 23:35:00,1.22135,1.22145,1.22135,1.22145,6000000.0
2009-10-25 23:36:00,1.22067,1.22075,1.22053,1.22053,73700000.0
2009-10-25 23:37:00,1.22155,1.22155,1.22155,1.22155,2000000.0
2009-10-25 23:38:00,1.22155,1.22155,1.22155,1.22155,2000000.0
2009-10-25 23:39:00,1.22145,1.22145,1.22145,1.22145,2000000.0
2009-10-25 23:40:00,1.2214,1.2214,1.2214,1.2214,2000000.0
2009-10-25 23:41:00,1.22135,1.22135,1.22125,1.22125,13600000.0
2009-10-25 23:42:00,1.2212,1.2212,1.2212,1.2212,2000000.0
2009-10-25 23:43:00,1.2212,1.2212,1.22105,1.22105,6000000.0
2009-10-25 23:45:00,1.22073,1.22073,1.2205,1.2205,63300000.0
2009-10-25 23:48:00,1.22115,1.2213,1.22105,1.2213,8000000.0
2009-10-25 23:49:00,1.2212,1.2214,1.22115,1.2214,8000000.0
2009-10-25 23:50:00,1.22156,1.22159,1.22147,1.22147,16100000.0
2009-10-25 23:51:00,1.22101,1.22126,1.22092,1.22116,24300000.0
2009-10-25 23:52:00,1.22145,1.22145,1.2213,1.2214,8000000.0
2009-10-25 23:53:00,1.2213,1.2213,1.22125,1.22125,4000000.0
2009-10-25 23:54:00,1.22093,1.22095,1.2208,1.22095,11400000.0
2009-10-25 23:56:00,1.22125,1.22125,1.22125,1.22125,2000000.0
2009-10-25 23:57:00,1.22095,1.22152,1.22088,1.22152,30300000.0
2009-10-25 23:58:00,1.22125,1.2214,1.22125,1.2214,6000000.0
2009-10-25 23:59:00,1.2214,1.2214,1.21845,1.21855,36800000.0
2009-10-26 00:00:00,1.21865,1.2211,1.21865,1.2211,58000000.0
2009-10-26 00:01:00,1.2212,1.22175,1.2212,1.22175,42200000.0
2009-10-26 00:02:00,1.2217,1.22205,1.2217,1.222,15000000.0
2009-10-26 00:03:00,1.222,1.222,1.2215,1.2217,37300000.0
2009-10-26 00:04:00,1.2216,1.2216,1.2211,1.22135,46100000.0
2009-10-26 00:05:00,1.22135,1.22135,1.22115,1.22115,5000000.0
2009-10-26 00:06:00,1.2212,1.22125,1.2212,1.22125,2000000.0
2009-10-26 00:07:00,1.22105,1.22145,1.22105,1.22145,8000000.0
2009-10-26 00:08:00,1.2215,1.22175,1.2215,1.22175,7000000.0
2009-10-26 00:09:00,1.22185,1.2219,1.22165,1.2217,7000000.0
2009-10-26 00:10:00,1.22175,1.22205,1.22175,1.22205,22400000.0
2009-10-26 00:11:00,1.2221,1.2221,1.2219,1.22205,22200000.0
2009-10-26 00:12:00,1.22205,1.22205,1.2208,1.22135,73100000.0
2009-10-26 00:13:00,1.22101,1.22107,1.221,1.22103,15200000.0
2009-10-26 00:14:00,1.22135,1.22155,1.2213,1.22135,27500000.0
2009-10-26 00:15:00,1.22135,1.22155,1.22135,1.22155,22300000.0
2009-10-26 00:16:00,1.22165,1.22165,1.22155,1.22165,14000000.0
2009-10-26 00:17:00,1.22155,1.22165,1.22155,1.22165,8100000.0
2009-10-26 00:18:00,1.22155,1.22185,1.22155,1.22185,34200000.0
2009-10-26 00:19:00,1.22185,1.222,1.22165,1.2217,21000000.0
2009-10-26 00:20:00,1.22165,1.22165,1.2212,1.22155,24000000.0
2009-10-26 00:21:00,1.22155,1.22165,1.22155,1.22165,6000000.0
2009-10-26 00:22:00,1.22175,1.22175,1.2215,1.2215,6000000.0
2009-10-26 00:23:00,1.22165,1.22175,1.22165,1.22175,4000000.0
2009-10-26 00:24:00,1.2218,1.2218,1.2218,1.2218,6000000.0
2009-10-26 00:25:00,1.2218,1.2223,1.2218,1.2223,11100000.0
2009-10-26 00:26:00,1.22225,1.2223,1.22215,1.2223,10100000.0
2009-10-26 00:27:00,1.22215,1.22235,1.22215,1.22235,8200000.0
2009-10-26 00:28:00,1.22235,1.22235,1.2207,1.22195,105800000.0
2009-10-26 00:29:00,1.2214,1.22195,1.2205,1.22115,128900000.0
2009-10-26 00:30:00,1.2211,1.22145,1.22105,1.22145,27300000.0
2009-10-26 00:31:00,1.2214,1.2221,1.22095,1.22155,113800000.0
2009-10-26 00:32:00,1.22155,1.2216,1.22155,1.2216,10000000.0
2009-10-26 00:33:00,1.2216,1.2218,1.2216,1.2218,10000000.0
2009-10-26 00:34:00,1.2218,1.2218,1.2216,1.2216,6000000.0
2009-10-26 00:35:00,1.22165,1.22165,1.2212,1.22145,12000000.0
2009-10-26 00:36:00,1.2215,1.2215,1.2215,1.2215,8000000.0
2009-10-26 00:37:00,1.2216,1.22165,1.2216,1.22165,12000000.0
2009-10-26 00:38:00,1.2216,1.22165,1.2216,1.22165,10000000.0
2009-10-26 00:39:00,1.22165,1.22165,1.22165,1.22165,2000000.0
2009-10-26 00:40:00,1.22165,1.22165,1.2214,1.22165,32000000.0
2009-10-26 00:41:00,1.2216,1.2216,1.2216,1.2216,2000000.0
2009-10-26 00:42:00,1.2216,1.2218,1.2214,1.2218,32000000.0
2009-10-26 00:43:00,1.2217,1.22185,1.2217,1.22185,22000000.0
2009-10-26 00:44:00,1.22185,1.2223,1.22145,1.22175,30800000.0
2009-10-26 00:45:00,1.2218,1.2218,1.2218,1.2218,26000000.0
2009-10-26 00:46:00,1.2218,1.2218,1.2218,1.2218,2000000.0
2009-10-26 00:47:00,1.22185,1.22185,1.2218,1.2218,10000000.0
2009-10-26 00:48:00,1.2218,1.222,1.22175,1.2218,30000000.0
2009-10-26 00:49:00,1.2218,1.22205,1.2218,1.222,40000000.0
2009-10-26 00:50:00,1.22205,1.22205,1.22195,1.22205,26000000.0
2009-10-26 00:51:00,1.222,1.22205,1.222,1.222,14000000.0
2009-10-26 00:52:00,1.22205,1.22205,1.22205,1.22205,4000000.0
2009-10-26 00:53:00,1.22205,1.2221,1.22205,1.2221,4000000.0
2009-10-26 00:54:00,1.2221,1.2222,1.22205,1.2222,16000000.0
2009-10-26 00:55:00,1.2221,1.2221,1.22185,1.22205,42000000.0
2009-10-26 00:56:00,1.22205,1.22225,1.22185,1.22225,38000000.0
2009-10-26 00:57:00,1.22225,1.22225,1.2219,1.2219,26000000.0
2009-10-26 00:58:00,1.2219,1.2219,1.22115,1.22165,82000000.0
2009-10-26 00:59:00,1.22145,1.2222,1.22145,1.2221,60400000.0
2009-10-26 01:00:00,1.22205,1.2221,1.22205,1.2221,53200000.0
2009-10-26 01:01:00,1.2222,1.22225,1.2221,1.22215,11000000.0
2009-10-26 01:02:00,1.2221,1.22235,1.2221,1.22235,22800000.0
2009-10-26 01:03:00,1.22245,1.2225,1.2224,1.22245,30600000.0
2009-10-26 01:04:00,1.2224,1.22245,1.2224,1.22245,3000000.0
2009-10-26 01:05:00,1.22245,1.22255,1.22245,1.22255,2000000.0
2009-10-26 01:06:00,1.22215,1.2222,1.22195,1.2221,25200000.0
2009-10-26 01:07:00,1.2221,1.2222,1.22195,1.22195,43200000.0
2009-10-26 01:08:00,1.22195,1.2221,1.22185,1.222,36400000.0
2009-10-26 01:09:00,1.22175,1.22185,1.22175,1.22185,2000000.0
2009-10-26 01:10:00,1.2216,1.22225,1.2215,1.22225,54000000.0
2009-10-26 01:11:00,1.2222,1.2223,1.2222,1.2223,4000000.0
2009-10-26 01:12:00,1.22235,1.2225,1.2223,1.2224,25600000.0
2009-10-26 01:13:00,1.22245,1.22245,1.22235,1.22245,16600000.0
2009-10-26 01:14:00,1.22245,1.2227,1.22245,1.2227,37600000.0
2009-10-26 01:15:00,1.2227,1.2227,1.2224,1.2225,32600000.0
2009-10-26 01:16:00,1.2225,1.2225,1.2225,1.2225,3000000.0
2009-10-26 01:17:00,1.2225,1.2226,1.22215,1.2224,10000000.0
2009-10-26 01:18:00,1.22255,1.22255,1.22215,1.22215,65200000.0
2009-10-26 01:19:00,1.2223,1.22245,1.2223,1.22245,20000000.0
2009-10-26 01:20:00,1.22245,1.22255,1.22245,1.22255,16000000.0
2009-10-26 01:21:00,1.2225,1.22265,1.2225,1.22255,97600000.0
2009-10-26 01:22:00,1.22255,1.22255,1.22255,1.22255,2400000.0
2009-10-26 01:23:00,1.22255,1.22255,1.22245,1.22245,76000000.0
2009-10-26 01:24:00,1.2225,1.2225,1.2221,1.22245,132400000.0
2009-10-26 01:25:00,1.22235,1.2227,1.22225,1.22225,175200000.0
2009-10-26 01:26:00,1.22225,1.22235,1.222,1.2221,188400000.0
2009-10-26 01:27:00,1.2221,1.2221,1.222,1.222,111600000.0
2009-10-26 01:28:00,1.22205,1.22205,1.22175,1.22175,117600000.0
2009-10-26 01:29:00,1.2217,1.22185,1.2213,1.2218,192600000.0
2009-10-26 01:30:00,1.2218,1.2219,1.22165,1.2217,113300000.0
2009-10-26 01:31:00,1.2218,1.222,1.2218,1.222,56300000.0
2009-10-26 01:32:00,1.222,1.22215,1.222,1.222,31000000.0
2009-10-26 01:33:00,1.222,1.2223,1.2219,1.22205,38100000.0
2009-10-26 01:34:00,1.222,1.22215,1.22195,1.2221,66100000.0
2009-10-26 01:35:00,1.2221,1.2221,1.22175,1.2218,37800000.0
2009-10-26 01:36:00,1.2219,1.2221,1.2217,1.22195,50600000.0
2009-10-26 01:37:00,1.22195,1.22205,1.2219,1.22195,12000000.0
2009-10-26 01:38:00,1.22175,1.22195,1.22175,1.22195,16200000.0
2009-10-26 01:39:00,1.22205,1.2221,1.22185,1.22185,21000000.0
2009-10-26 01:40:00,1.22185,1.22185,1.22135,1.22155,45500000.0
2009-10-26 01:41:00,1.2216,1.2218,1.2216,1.22165,170600000.0
2009-10-26 01:42:00,1.22165,1.22165,1.221,1.2212,146600000.0
2009-10-26 01:43:00,1.2213,1.22135,1.2213,1.2213,16000000.0
2009-10-26 01:44:00,1.2213,1.22135,1.2212,1.22135,16600000.0
2009-10-26 01:45:00,1.22135,1.22135,1.22105,1.22135,52000000.0
2009-10-26 01:46:00,1.22145,1.22145,1.22085,1.22085,6200000.0
2009-10-26 01:47:00,1.221,1.221,1.221,1.221,16800000.0
2009-10-26 01:48:00,1.2211,1.2211,1.22105,1.22105,10200000.0
2009-10-26 01:49:00,1.22105,1.2212,1.22105,1.2212,21000000.0
2009-10-26 01:50:00,1.2212,1.22145,1.22115,1.2212,53800000.0
2009-10-26 01:51:00,1.22125,1.22135,1.22105,1.22105,89000000.0
2009-10-26 01:52:00,1.22115,1.2223,1.22105,1.22205,163600000.0
2009-10-26 01:53:00,1.22195,1.22195,1.2213,1.2217,204000000.0
2009-10-26 01:54:00,1.2217,1.22215,1.2217,1.2221,112000000.0
2009-10-26 01:55:00,1.22175,1.22235,1.22175,1.2223,17000000.0
2009-10-26 01:56:00,1.22235,1.2224,1.22235,1.22235,19600000.0
2009-10-26 01:57:00,1.22235,1.22235,1.2221,1.2223,58600000.0
2009-10-26 01:58:00,1.22235,1.22235,1.2221,1.2222,21800000.0
2009-10-26 01:59:00,1.22215,1.22235,1.22215,1.22235,11000000.0
2009-10-26 02:00:00,1.22235,1.22295,1.2222,1.22235,77600000.0
2009-10-26 02:01:00,1.22245,1.2227,1.22245,1.2227,25700000.0
2009-10-26 02:02:00,1.2226,1.22275,1.2226,1.22275,11100000.0
2009-10-26 02:03:00,1.22275,1.22275,1.22275,1.22275,10000000.0
2009-10-26 02:04:00,1.22275,1.22275,1.22225,1.2223,35800000.0
2009-10-26 02:05:00,1.2224,1.22245,1.22215,1.22225,67200000.0
2009-10-26 02:06:00,1.22195,1.2223,1.2218,1.22195,38000000.0
2009-10-26 02:07:00,1.22215,1.2224,1.22185,1.2224,50200000.0
2009-10-26 02:08:00,1.22235,1.2224,1.2222,1.22225,19800000.0
2009-10-26 02:09:00,1.2224,1.2225,1.2223,1.22245,36800000.0
2009-10-26 02:10:00,1.22255,1.22255,1.2224,1.22255,16800000.0
2009-10-26 02:11:00,1.22245,1.22255,1.22205,1.22245,52200000.0
2009-10-26 02:12:00,1.22245,1.22245,1.2221,1.2221,15200000.0
2009-10-26 02:13:00,1.2222,1.2222,1.2219,1.22205,17800000.0
2009-10-26 02:14:00,1.2221,1.2221,1.22125,1.2217,89600000.0
2009-10-26 02:15:00,1.22165,1.2221,1.2216,1.22185,75000000.0
2009-10-26 02:16:00,1.22165,1.2218,1.22155,1.2217,23600000.0
2009-10-26 02:17:00,1.2217,1.22185,1.22155,1.22175,46400000.0
2009-10-26 02:18:00,1.22175,1.22225,1.22175,1.22225,31600000.0
2009-10-26 02:19:00,1.2223,1.2223,1.2222,1.2223,42400000.0
2009-10-26 02:20:00,1.2223,1.22265,1.2223,1.22255,16400000.0
2009-10-26 02:21:00,1.22245,1.22255,1.22245,1.22255,9200000.0
2009-10-26 02:22:00,1.2224,1.22255,1.2224,1.22255,32000000.0
2009-10-26 02:23:00,1.22265,1.22265,1.2224,1.2225,53600000.0
2009-10-26 02:24:00,1.22255,1.2227,1.2225,1.2226,47200000.0
2009-10-26 02:25:00,1.2226,1.22325,1.2224,1.22325,47400000.0
2009-10-26 02:26:00,1.2232,1.2232,1.223,1.2232,10000000.0
2009-10-26 02:27:00,1.2232,1.2235,1.2231,1.22325,70100000.0
2009-10-26 02:28:00,1.22335,1.2235,1.2223,1.2231,202900000.0
2009-10-26 02:29:00,1.22315,1.2234,1.22265,1.2232,65200000.0
2009-10-26 02:30:00,1.22285,1.223,1.22205,1.2221,98400000.0
2009-10-26 02:31:00,1.2221,1.22225,1.2211,1.2211,117600000.0
2009-10-26 02:32:00,1.2211,1.2214,1.22065,1.22085,84600000.0
2009-10-26 02:33:00,1.22075,1.22225,1.22075,1.22225,106400000.0
2009-10-26 02:34:00,1.22225,1.223,1.22225,1.223,35100000.0
2009-10-26 02:35:00,1.22305,1.2233,1.22265,1.2231,70100000.0
2009-10-26 02:36:00,1.2231,1.22325,1.223,1.2231,20300000.0
2009-10-26 02:37:00,1.22305,1.2231,1.2228,1.2228,47600000.0
2009-10-26 02:38:00,1.22275,1.22275,1.22195,1.22265,127800000.0
2009-10-26 02:39:00,1.22255,1.2229,1.2222,1.2229,80700000.0
2009-10-26 02:40:00,1.22285,1.22305,1.22195,1.2221,198900000.0
2009-10-26 02:41:00,1.2221,1.22285,1.22205,1.22245,104900000.0
2009-10-26 02:42:00,1.22255,1.223,1.22255,1.22275,55200000.0
2009-10-26 02:43:00,1.22275,1.22295,1.22275,1.2229,23400000.0
2009-10-26 02:44:00,1.2229,1.22315,1.22285,1.22315,41400000.0
2009-10-26 02:45:00,1.22305,1.22315,1.2228,1.2231,115000000.0
2009-10-26 02:46:00,1.22315,1.22365,1.22305,1.22325,58200000.0
2009-10-26 02:47:00,1.22305,1.2237,1.22275,1.2234,113400000.0
2009-10-26 02:48:00,1.2234,1.2241,1.2234,1.2238,55900000.0
2009-10-26 02:49:00,1.22355,1.22405,1.22305,1.22405,83500000.0
2009-10-26 02:50:00,1.22405,1.22455,1.2235,1.22415,139900000.0
2009-10-26 02:51:00,1.22425,1.2245,1.22205,1.22275,123400000.0
2009-10-26 02:52:00,1.22285,1.22285,1.22265,1.2228,76000000.0
2009-10-26 02:53:00,1.2229,1.223,1.22235,1.22245,81100000.0
2009-10-26 02:54:00,1.2225,1.223,1.22235,1.2227,176300000.0
2009-10-26 02:55:00,1.2222,1.22385,1.2222,1.22285,189300000.0
2009-10-26 02:56:00,1.2235,1.22445,1.22275,1.2239,160700000.0
2009-10-26 02:57:00,1.22395,1.2245,1.22315,1.22385,90000000.0
2009-10-26 02:58:00,1.22375,1.2247,1.2229,1.22425,180600000.0
2009-10-26 02:59:00,1.22425,1.2245,1.22395,1.2244,70100000.0
2009-10-26 03:00:00,1.2244,1.22465,1.22395,1.22395,40500000.0
2009-10-26 03:01:00,1.22395,1.2243,1.2235,1.2241,114200000.0
2009-10-26 03:02:00,1.22415,1.2243,1.22385,1.2242,103800000.0
2009-10-26 03:03:00,1.22425,1.22475,1.2239,1.22475,162700000.0
2009-10-26 03:04:00,1.2247,1.22535,1.2247,1.2252,53800000.0
2009-10-26 03:05:00,1.2253,1.2253,1.2246,1.2248,29200000.0
2009-10-26 03:06:00,1.22485,1.225,1.2246,1.22465,38800000.0
2009-10-26 03:07:00,1.22465,1.22495,1.2242,1.22465,81500000.0
2009-10-26 03:08:00,1.22465,1.225,1.22465,1.2248,56600000.0
2009-10-26 03:09:00,1.22475,1.22575,1.2245,1.2253,134600000.0
2009-10-26 03:10:00,1.2253,1.2256,1.2251,1.22525,83300000.0
2009-10-26 03:11:00,1.2253,1.22565,1.2252,1.22545,57500000.0
2009-10-26 03:12:00,1.2256,1.2257,1.22465,1.2252,67900000.0
2009-10-26 03:13:00,1.22535,1.22545,1.22375,1.2247,126600000.0
2009-10-26 03:14:00,1.22485,1.22505,1.2237,1.2247,94600000.0
2009-10-26 03:15:00,1.2246,1.225,1.2246,1.2247,35300000.0
2009-10-26 03:16:00,1.2248,1.2252,1.22465,1.2252,45600000.0
2009-10-26 03:17:00,1.22535,1.2259,1.22445,1.22485,136000000.0
2009-10-26 03:18:00,1.2251,1.2261,1.2246,1.22545,89300000.0
2009-10-26 03:19:00,1.2255,1.2259,1.22495,1.2258,36700000.0
2009-10-26 03:20:00,1.2258,1.2264,1.2251,1.2258,122500000.0
2009-10-26 03:21:00,1.2256,1.226,1.22465,1.2257,111500000.0
2009-10-26 03:22:00,1.2256,1.22585,1.2248,1.22515,88400000.0
2009-10-26 03:23:00,1.225,1.22625,1.2248,1.2258,89100000.0
2009-10-26 03:24:00,1.2259,1.22615,1.22495,1.22615,105800000.0
2009-10-26 03:25:00,1.2261,1.2261,1.22525,1.22595,88400000.0
2009-10-26 03:26:00,1.22585,1.2263,1.2254,1.226,60800000.0
2009-10-26 03:27:00,1.2259,1.2259,1.22545,1.2255,32300000.0
2009-10-26 03:28:00,1.22545,1.22645,1.2253,1.2258,70300000.0
2009-10-26 03:29:00,1.22595,1.22615,1.2258,1.22615,27400000.0
2009-10-26 03:30:00,1.22605,1.2262,1.22575,1.2261,36100000.0
2009-10-26 03:31:00,1.22615,1.22615,1.22595,1.22595,19000000.0
2009-10-26 03:32:00,1.226,1.22635,1.22595,1.2262,22800000.0
2009-10-26 03:33:00,1.22615,1.22615,1.22605,1.22605,3800000.0
2009-10-26 03:34:00,1.226,1.2263,1.2254,1.22625,78500000.0
2009-10-26 03:35:00,1.2262,1.22625,1.2254,1.22625,64900000.0
2009-10-26 03:36:00,1.22635,1.22665,1.2255,1.2263,160000000.0
2009-10-26 03:37:00,1.22635,1.22645,1.2256,1.2263,61600000.0
2009-10-26 03:38:00,1.2262,1.2263,1.22535,1.2256,46100000.0
2009-10-26 03:39:00,1.22525,1.22635,1.2251,1.2257,81100000.0
2009-10-26 03:40:00,1.2256,1.22645,1.2253,1.2255,129900000.0
2009-10-26 03:41:00,1.2256,1.2261,1.2256,1.22595,41400000.0
2009-10-26 03:42:00,1.22605,1.2261,1.22515,1.22565,192000000.0
2009-10-26 03:43:00,1.22555,1.22625,1.22555,1.22625,133100000.0
2009-10-26 03:44:00,1.22625,1.22625,1.22585,1.22585,69600000.0
2009-10-26 03:45:00,1.22595,1.2261,1.2258,1.22595,45500000.0
2009-10-26 03:46:00,1.2259,1.2261,1.2259,1.226,13400000.0
2009-10-26 03:47:00,1.226,1.2262,1.2258,1.2258,54700000.0
2009-10-26 03:48:00,1.22575,1.2259,1.22505,1.22505,268500000.0
2009-10-26 03:49:00,1.2251,1.22525,1.225,1.2251,182200000.0
2009-10-26 03:50:00,1.2251,1.2253,1.22475,1.2249,151200000.0
2009-10-26 03:51:00,1.22485,1.2256,1.22485,1.22535,206300000.0
2009-10-26 03:52:00,1.22535,1.22535,1.22515,1.2252,155000000.0
2009-10-26 03:53:00,1.2252,1.2252,1.2249,1.22495,21100000.0
2009-10-26 03:54:00,1.2249,1.22505,1.22465,1.22485,150600000.0
2009-10-26 03:55:00,1.22485,1.2255,1.22455,1.2255,140700000.0
2009-10-26 03:56:00,1.2256,1.22615,1.22535,1.2256,252000000.0
2009-10-26 03:57:00,1.22565,1.22595,1.2256,1.22595,43600000.0
2009-10-26 03:58:00,1.2259,1.22605,1.2258,1.226,213000000.0
2009-10-26 03:59:00,1.2259,1.22615,1.2258,1.22615,100000000.0
2009-10-26 04:00:00,1.22605,1.2265,1.22445,1.22465,326200000.0
2009-10-26 04:01:00,1.22475,1.22515,1.2244,1.2247,198100000.0
2009-10-26 04:02:00,1.2246,1.2249,1.2243,1.22455,132500000.0
2009-10-26 04:03:00,1.22455,1.22475,1.2245,1.22475,52100000.0
2009-10-26 04:04:00,1.22445,1.22485,1.22405,1.22485,136800000.0
2009-10-26 04:05:00,1.22485,1.2254,1.22485,1.2251,242000000.0
2009-10-26 04:06:00,1.2252,1.22565,1.22485,1.22495,182800000.0
2009-10-26 04:07:00,1.22495,1.22495,1.2243,1.22465,176800000.0
2009-10-26 04:08:00,1.22455,1.2253,1.22455,1.22515,71000000.0
2009-10-26 04:09:00,1.2251,1.2261,1.2248,1.2256,98700000.0
2009-10-26 04:10:00,1.2254,1.226,1.22515,1.2258,198100000.0
2009-10-26 04:11:00,1.2257,1.2259,1.2257,1.22585,40000000.0
2009-10-26 04:12:00,1.2258,1.22595,1.22565,1.22575,124000000.0
2009-10-26 04:13:00,1.2257,1.22575,1.2254,1.2255,161900000.0
2009-10-26 04:14:00,1.2255,1.2255,1.22495,1.22495,184400000.0
2009-10-26 04:15:00,1.2251,1.2253,1.2249,1.22525,201600000.0
2009-10-26 04:16:00,1.22525,1.2256,1.225,1.2256,190000000.0
2009-10-26 04:17:00,1.2256,1.2257,1.2252,1.2253,137000000.0
2009-10-26 04:18:00,1.22535,1.2256,1.2252,1.2255,289800000.0
2009-10-26 04:19:00,1.22565,1.22585,1.22495,1.225,113700000.0
2009-10-26 04:20:00,1.22495,1.22535,1.22465,1.22535,93700000.0
2009-10-26 04:21:00,1.2254,1.2254,1.2248,1.22505,62700000.0
2009-10-26 04:22:00,1.22505,1.2254,1.2248,1.22535,98200000.0
2009-10-26 04:23:00,1.2254,1.22545,1.2252,1.22525,65300000.0
2009-10-26 04:24:00,1.2253,1.22555,1.2251,1.2254,269500000.0
2009-10-26 04:25:00,1.2254,1.22545,1.22505,1.22535,266100000.0
2009-10-26 04:26:00,1.22535,1.22535,1.225,1.225,42500000.0
2009-10-26 04:27:00,1.22495,1.22505,1.2247,1.22485,87000000.0
2009-10-26 04:28:00,1.22475,1.22495,1.2247,1.2249,122300000.0
2009-10-26 04:29:00,1.2249,1.22525,1.22485,1.22485,37500000.0
2009-10-26 04:30:00,1.2249,1.2249,1.2245,1.2246,99800000.0
2009-10-26 04:31:00,1.22465,1.22565,1.2246,1.2253,83500000.0
2009-10-26 04:32:00,1.2253,1.2253,1.2253,1.2253,1900000.0
2009-10-26 04:33:00,1.2253,1.2254,1.2253,1.2254,5700000.0
2009-10-26 04:34:00,1.2255,1.2256,1.22505,1.22515,36600000.0
2009-10-26 04:35:00,1.22525,1.2258,1.225,1.2252,104300000.0
2009-10-26 04:36:00,1.2253,1.2263,1.22495,1.2263,176400000.0
2009-10-26 04:37:00,1.2263,1.2265,1.22595,1.22615,172800000.0
2009-10-26 04:38:00,1.22615,1.22645,1.22575,1.2259,74900000.0
2009-10-26 04:39:00,1.2259,1.2261,1.2256,1.22605,75200000.0
2009-10-26 04:40:00,1.22585,1.22615,1.22585,1.22595,48200000.0
2009-10-26 04:41:00,1.22585,1.2261,1.22575,1.22575,22500000.0
2009-10-26 04:42:00,1.22575,1.2259,1.22565,1.22575,66200000.0
2009-10-26 04:43:00,1.22575,1.226,1.22565,1.226,35500000.0
2009-10-26 04:44:00,1.2259,1.2259,1.2257,1.2257,11900000.0
2009-10-26 04:45:00,1.2257,1.2257,1.22525,1.2254,58800000.0
2009-10-26 04:46:00,1.2254,1.2256,1.2254,1.2256,10000000.0
2009-10-26 04:47:00,1.22555,1.22565,1.22555,1.22565,12900000.0
2009-10-26 04:48:00,1.2256,1.2258,1.22555,1.2256,60200000.0
2009-10-26 04:49:00,1.2256,1.22565,1.2256,1.2256,7800000.0
2009-10-26 04:50:00,1.22565,1.22565,1.22555,1.2256,28900000.0
2009-10-26 04:51:00,1.2255,1.22605,1.22535,1.22605,100400000.0
2009-10-26 04:52:00,1.22615,1.22615,1.22565,1.22565,56700000.0
2009-10-26 04:53:00,1.22555,1.2259,1.2254,1.22555,143900000.0
2009-10-26 04:54:00,1.2256,1.22595,1.2255,1.22595,82700000.0
2009-10-26 04:55:00,1.22595,1.2261,1.22545,1.22545,68100000.0
2009-10-26 04:56:00,1.22545,1.22565,1.22525,1.22555,117200000.0
2009-10-26 04:57:00,1.2256,1.22565,1.22555,1.22555,10700000.0
2009-10-26 04:58:00,1.2255,1.2259,1.22545,1.22585,77700000.0
2009-10-26 04:59:00,1.22585,1.22585,1.22465,1.2258,118100000.0
2009-10-26 05:00:00,1.22585,1.2259,1.22565,1.2258,42500000.0
2009-10-26 05:01:00,1.22555,1.2259,1.2254,1.22585,176000000.0
2009-10-26 05:02:00,1.2259,1.2259,1.22585,1.22585,18000000.0
2009-10-26 05:03:00,1.22585,1.22585,1.2257,1.2258,92400000.0
2009-10-26 05:04:00,1.2258,1.22595,1.2257,1.2258,174100000.0
2009-10-26 05:05:00,1.22585,1.22595,1.22555,1.22565,86000000.0
2009-10-26 05:06:00,1.22565,1.226,1.2254,1.22575,153700000.0
2009-10-26 05:07:00,1.2258,1.2259,1.2254,1.2258,67900000.0
2009-10-26 05:08:00,1.22585,1.22595,1.22575,1.22595,53900000.0
2009-10-26 05:09:00,1.226,1.22615,1.226,1.2261,37000000.0
2009-10-26 05:10:00,1.22605,1.2265,1.2258,1.2265,51700000.0
2009-10-26 05:11:00,1.2264,1.22645,1.2257,1.22605,61700000.0
2009-10-26 05:12:00,1.22605,1.2261,1.2255,1.2258,68600000.0
2009-10-26 05:13:00,1.2258,1.2258,1.22545,1.2256,18100000.0
2009-10-26 05:14:00,1.2256,1.2257,1.2254,1.22565,31000000.0
2009-10-26 05:15:00,1.2256,1.22565,1.2256,1.2256,15000000.0
2009-10-26 05:16:00,1.2254,1.2257,1.22535,1.22545,107300000.0
2009-10-26 05:17:00,1.22535,1.22535,1.22475,1.225,65400000.0
2009-10-26 05:18:00,1.22505,1.22595,1.22505,1.22565,178100000.0
2009-10-26 05:19:00,1.2257,1.22605,1.2257,1.22595,67500000.0
2009-10-26 05:20:00,1.22595,1.22635,1.2259,1.2261,63200000.0
2009-10-26 05:21:00,1.2261,1.2262,1.2261,1.2262,4000000.0
2009-10-26 05:22:00,1.2261,1.22645,1.22605,1.22625,35800000.0
2009-10-26 05:23:00,1.22625,1.2265,1.22605,1.22625,48700000.0
2009-10-26 05:24:00,1.2262,1.2262,1.2262,1.2262,1900000.0
2009-10-26 05:25:00,1.22615,1.2263,1.22615,1.2263,30600000.0
2009-10-26 05:26:00,1.22635,1.22635,1.22575,1.22575,31200000.0
2009-10-26 05:27:00,1.2259,1.22595,1.2256,1.2256,92900000.0
2009-10-26 05:28:00,1.2256,1.2256,1.2251,1.22535,92300000.0
2009-10-26 05:29:00,1.2254,1.2254,1.22485,1.22515,101800000.0
2009-10-26 05:30:00,1.22515,1.22515,1.22485,1.2251,43000000.0
2009-10-26 05:31:00,1.22505,1.2251,1.225,1.2251,35400000.0
2009-10-26 05:32:00,1.22459,1.22459,1.22398,1.22398,7400000.0
2009-10-26 05:33:00,1.2249,1.2252,1.2249,1.2251,17300000.0
2009-10-26 05:34:00,1.2252,1.2252,1.22485,1.225,109000000.0
2009-10-26 05:35:00,1.22505,1.22515,1.225,1.22515,77100000.0
2009-10-26 05:36:00,1.2251,1.22595,1.2251,1.22595,27500000.0
2009-10-26 05:37:00,1.22595,1.22615,1.2258,1.22595,68200000.0
2009-10-26 05:38:00,1.226,1.226,1.2258,1.22585,21700000.0
2009-10-26 05:39:00,1.22565,1.22585,1.2254,1.22575,39600000.0
2009-10-26 05:40:00,1.2255,1.2257,1.22535,1.22555,26800000.0
2009-10-26 05:41:00,1.2257,1.2257,1.22525,1.22525,25100000.0
2009-10-26 05:42:00,1.22535,1.2254,1.22535,1.2254,7600000.0
2009-10-26 05:43:00,1.2254,1.2254,1.2252,1.2254,17700000.0
2009-10-26 05:44:00,1.2254,1.22545,1.22515,1.22545,36900000.0
2009-10-26 05:45:00,1.2254,1.2255,1.22535,1.2255,30100000.0
2009-10-26 05:46:00,1.2254,1.2254,1.22495,1.2254,56600000.0
2009-10-26 05:47:00,1.2253,1.22555,1.22525,1.2255,28400000.0
2009-10-26 05:48:00,1.2255,1.22555,1.2252,1.2253,46400000.0
2009-10-26 05:49:00,1.2254,1.2254,1.2245,1.2247,128400000.0
2009-10-26 05:50:00,1.2247,1.2248,1.2246,1.22475,32400000.0
2009-10-26 05:51:00,1.22475,1.22535,1.22475,1.22535,81600000.0
2009-10-26 05:52:00,1.2254,1.2257,1.22515,1.2253,36700000.0
2009-10-26 05:53:00,1.22525,1.2254,1.225,1.2252,184500000.0
2009-10-26 05:54:00,1.2252,1.22545,1.2252,1.2253,40600000.0
2009-10-26 05:55:00,1.2253,1.22535,1.22525,1.22535,33200000.0
2009-10-26 05:56:00,1.22535,1.22535,1.2253,1.2253,10200000.0
2009-10-26 05:57:00,1.2251,1.22515,1.2249,1.22505,275500000.0
2009-10-26 05:58:00,1.2251,1.2251,1.22485,1.22495,80800000.0
2009-10-26 05:59:00,1.2249,1.225,1.2249,1.22495,34800000.0
2009-10-26 06:00:00,1.225,1.2251,1.22455,1.2251,172700000.0
2009-10-26 06:01:00,1.2251,1.22515,1.22475,1.22515,217500000.0
2009-10-26 06:02:00,1.2251,1.22515,1.225,1.22515,85100000.0
2009-10-26 06:03:00,1.2251,1.22515,1.22505,1.2251,91100000.0
2009-10-26 06:04:00,1.22515,1.22515,1.2249,1.225,88000000.0
2009-10-26 06:05:00,1.2251,1.22525,1.22465,1.2248,146100000.0
2009-10-26 06:06:00,1.2248,1.22505,1.22455,1.2249,226700000.0
2009-10-26 06:07:00,1.2249,1.22515,1.2246,1.22505,143100000.0
2009-10-26 06:08:00,1.22505,1.22505,1.22475,1.22495,36800000.0
2009-10-26 06:09:00,1.22495,1.22495,1.2249,1.22495,88000000.0
2009-10-26 06:10:00,1.22495,1.22505,1.22485,1.22495,64900000.0
2009-10-26 06:11:00,1.225,1.22535,1.225,1.22535,11800000.0
2009-10-26 06:12:00,1.22535,1.22535,1.22505,1.2252,40700000.0
2009-10-26 06:13:00,1.22515,1.22605,1.22515,1.2255,138700000.0
2009-10-26 06:14:00,1.2255,1.2258,1.22515,1.2257,50200000.0
2009-10-26 06:15:00,1.22565,1.22565,1.2253,1.2255,137900000.0
2009-10-26 06:16:00,1.22545,1.22615,1.22515,1.2257,147500000.0
2009-10-26 06:17:00,1.22565,1.2258,1.22535,1.22535,47800000.0
2009-10-26 06:18:00,1.2252,1.2255,1.225,1.22545,143500000.0
2009-10-26 06:19:00,1.2254,1.22565,1.22525,1.22555,197500000.0
2009-10-26 06:20:00,1.22555,1.2262,1.22515,1.2262,173500000.0
2009-10-26 06:21:00,1.2262,1.2262,1.226,1.2261,118400000.0
2009-10-26 06:22:00,1.2262,1.22625,1.22605,1.22605,16300000.0
2009-10-26 06:23:00,1.2261,1.22625,1.2261,1.2261,22500000.0
2009-10-26 06:24:00,1.2263,1.2263,1.22625,1.22625,7600000.0
2009-10-26 06:25:00,1.22605,1.2263,1.22605,1.2262,41300000.0
2009-10-26 06:26:00,1.22615,1.22635,1.2256,1.2256,132900000.0
2009-10-26 06:27:00,1.2256,1.2263,1.2255,1.22595,141100000.0
2009-10-26 06:28:00,1.226,1.2261,1.2257,1.2259,119600000.0
2009-10-26 06:29:00,1.2259,1.22595,1.2257,1.22585,52700000.0
2009-10-26 06:30:00,1.22585,1.22615,1.2257,1.2261,142900000.0
2009-10-26 06:31:00,1.226,1.2261,1.22535,1.2256,244800000.0
2009-10-26 06:32:00,1.2256,1.22595,1.22555,1.2258,111600000.0
2009-10-26 06:33:00,1.2258,1.2259,1.2253,1.2258,118700000.0
2009-10-26 06:34:00,1.2258,1.22595,1.2254,1.2258,422800000.0
2009-10-26 06:35:00,1.2258,1.22595,1.22555,1.22585,76400000.0
2009-10-26 06:36:00,1.22585,1.226,1.2256,1.22565,57500000.0
2009-10-26 06:37:00,1.22565,1.22565,1.22565,1.22565,10800000.0
2009-10-26 06:38:00,1.22565,1.2257,1.22565,1.22565,4900000.0
2009-10-26 06:39:00,1.22565,1.22565,1.22565,1.22565,9500000.0
2009-10-26 06:40:00,1.22565,1.22575,1.22495,1.2257,55200000.0
2009-10-26 06:41:00,1.22575,1.22575,1.22535,1.22535,42500000.0
2009-10-26 06:42:00,1.22555,1.22585,1.2252,1.2253,124100000.0
2009-10-26 06:43:00,1.2254,1.22545,1.2254,1.2254,33800000.0
2009-10-26 06:44:00,1.22545,1.2256,1.22525,1.2255,49100000.0
2009-10-26 06:45:00,1.2255,1.2258,1.22505,1.22565,183300000.0
2009-10-26 06:46:00,1.22565,1.2257,1.22545,1.2256,33000000.0
2009-10-26 06:47:00,1.22565,1.22575,1.22565,1.2257,7900000.0
2009-10-26 06:48:00,1.22565,1.22565,1.22565,1.22565,9900000.0
2009-10-26 06:49:00,1.22565,1.2258,1.2251,1.2253,87500000.0
2009-10-26 06:50:00,1.2253,1.22545,1.2253,1.22545,7000000.0
2009-10-26 06:51:00,1.22555,1.22565,1.2255,1.22565,14000000.0
2009-10-26 06:52:00,1.22565,1.2258,1.2254,1.2257,93000000.0
2009-10-26 06:53:00,1.2257,1.22575,1.22545,1.2256,158000000.0
2009-10-26 06:54:00,1.2256,1.22575,1.2256,1.2257,40300000.0
2009-10-26 06:55:00,1.22575,1.22625,1.22565,1.22565,135600000.0
2009-10-26 06:56:00,1.2257,1.22595,1.22545,1.22585,342700000.0
2009-10-26 06:57:00,1.2258,1.2259,1.2256,1.2258,88000000.0
2009-10-26 06:58:00,1.22595,1.22615,1.2259,1.226,133200000.0
2009-10-26 06:59:00,1.2259,1.2261,1.22565,1.2259,247700000.0
2009-10-26 07:00:00,1.2259,1.22625,1.2257,1.2259,272100000.0
2009-10-26 07:01:00,1.2258,1.22615,1.22565,1.2259,168000000.0
2009-10-26 07:02:00,1.22595,1.22615,1.2256,1.22585,256000000.0
2009-10-26 07:03:00,1.2258,1.2258,1.22505,1.22545,165900000.0
2009-10-26 07:04:00,1.2253,1.22585,1.22495,1.2256,235200000.0
2009-10-26 07:05:00,1.22565,1.22585,1.2256,1.22585,75500000.0
2009-10-26 07:06:00,1.22585,1.22595,1.22585,1.22585,10000000.0
2009-10-26 07:07:00,1.22585,1.22615,1.22555,1.22575,96100000.0
2009-10-26 07:08:00,1.2258,1.22595,1.2256,1.2256,40800000.0
2009-10-26 07:09:00,1.2256,1.2256,1.22515,1.22535,77500000.0
2009-10-26 07:10:00,1.22535,1.2257,1.22505,1.22525,313800000.0
2009-10-26 07:11:00,1.2253,1.2256,1.22515,1.2254,78100000.0
2009-10-26 07:12:00,1.2254,1.2255,1.2253,1.2255,31000000.0
2009-10-26 07:13:00,1.22545,1.22545,1.225,1.22505,45900000.0
2009-10-26 07:14:00,1.22495,1.22565,1.2249,1.2253,64400000.0
2009-10-26 07:15:00,1.2253,1.2253,1.2251,1.2251,38000000.0
2009-10-26 07:16:00,1.22505,1.22545,1.22485,1.22535,57700000.0
2009-10-26 07:17:00,1.2253,1.22535,1.2252,1.2252,27000000.0
2009-10-26 07:18:00,1.2252,1.2254,1.2252,1.22525,29700000.0
2009-10-26 07:19:00,1.2252,1.2254,1.2252,1.2254,20600000.0
2009-10-26 07:20:00,1.2253,1.22535,1.2252,1.2252,28800000.0
2009-10-26 07:21:00,1.2252,1.2254,1.2252,1.22535,67300000.0
2009-10-26 07:22:00,1.22545,1.22575,1.22545,1.2256,50600000.0
2009-10-26 07:23:00,1.2256,1.2258,1.2255,1.2257,40600000.0
2009-10-26 07:24:00,1.22565,1.22565,1.2253,1.2253,14900000.0
2009-10-26 07:25:00,1.2254,1.2255,1.22535,1.2254,36000000.0
2009-10-26 07:26:00,1.2253,1.2253,1.2251,1.2251,17100000.0
2009-10-26 07:27:00,1.2252,1.22555,1.22515,1.2254,64300000.0
2009-10-26 07:28:00,1.2254,1.2254,1.2252,1.2252,45800000.0
2009-10-26 07:29:00,1.22525,1.2255,1.22525,1.2254,91200000.0
2009-10-26 07:30:00,1.2254,1.22555,1.2253,1.22545,113200000.0
2009-10-26 07:31:00,1.22545,1.2256,1.2252,1.2254,182400000.0
2009-10-26 07:32:00,1.22535,1.2256,1.22505,1.22535,118600000.0
2009-10-26 07:33:00,1.2254,1.2257,1.2254,1.2257,10500000.0
2009-10-26 07:34:00,1.2257,1.2257,1.22545,1.2255,16500000.0
2009-10-26 07:35:00,1.22555,1.22575,1.22555,1.22565,22800000.0
2009-10-26 07:36:00,1.22565,1.2258,1.22565,1.22575,9500000.0
2009-10-26 07:37:00,1.22565,1.22565,1.22565,1.22565,3800000.0
2009-10-26 07:38:00,1.22565,1.22565,1.22565,1.22565,11400000.0
2009-10-26 07:39:00,1.22555,1.2256,1.22515,1.22525,72900000.0
2009-10-26 07:40:00,1.22515,1.22545,1.22515,1.22545,50900000.0
2009-10-26 07:41:00,1.22555,1.22555,1.2254,1.22545,24100000.0
2009-10-26 07:42:00,1.2255,1.22565,1.22545,1.22545,35000000.0
2009-10-26 07:43:00,1.2255,1.2255,1.225,1.225,33500000.0
2009-10-26 07:44:00,1.22505,1.2254,1.22485,1.22535,60700000.0
2009-10-26 07:45:00,1.22545,1.22545,1.2249,1.2252,187900000.0
2009-10-26 07:46:00,1.2252,1.2254,1.225,1.225,180100000.0
2009-10-26 07:47:00,1.22505,1.2253,1.2249,1.2253,101700000.0
2009-10-26 07:48:00,1.2253,1.2258,1.2253,1.22575,79700000.0
2009-10-26 07:49:00,1.2257,1.22575,1.2253,1.2253,26800000.0
2009-10-26 07:50:00,1.2254,1.22595,1.2254,1.2257,147000000.0
2009-10-26 07:51:00,1.22575,1.22625,1.22575,1.22585,75000000.0
2009-10-26 07:52:00,1.2259,1.22605,1.2258,1.226,43100000.0
2009-10-26 07:53:00,1.226,1.226,1.226,1.226,1900000.0
2009-10-26 07:54:00,1.2259,1.226,1.2259,1.226,13500000.0
2009-10-26 07:55:00,1.2259,1.22615,1.2258,1.22615,50400000.0
2009-10-26 07:56:00,1.22615,1.22615,1.22585,1.22585,22800000.0
2009-10-26 07:57:00,1.22575,1.22585,1.2253,1.2255,36300000.0
2009-10-26 07:58:00,1.22555,1.22615,1.22555,1.22595,63700000.0
2009-10-26 07:59:00,1.2259,1.2263,1.2259,1.2263,25900000.0
2009-10-26 08:00:00,1.22625,1.22635,1.226,1.2263,59500000.0
2009-10-26 08:01:00,1.2263,1.2263,1.22575,1.2262,23500000.0
2009-10-26 08:02:00,1.2261,1.22625,1.2259,1.22595,57100000.0
2009-10-26 08:03:00,1.22575,1.2258,1.22555,1.2257,22500000.0
2009-10-26 08:04:00,1.22565,1.22585,1.22565,1.22585,12700000.0
2009-10-26 08:05:00,1.226,1.22605,1.22585,1.22595,27900000.0
2009-10-26 08:06:00,1.2258,1.2261,1.22575,1.226,16900000.0
2009-10-26 08:07:00,1.22595,1.226,1.22595,1.22595,12000000.0
2009-10-26 08:08:00,1.22575,1.226,1.22575,1.226,26000000.0
2009-10-26 08:09:00,1.22595,1.22615,1.22595,1.22615,16000000.0
2009-10-26 08:10:00,1.22615,1.22625,1.22615,1.22615,12000000.0
2009-10-26 08:11:00,1.22615,1.22625,1.2261,1.2262,16000000.0
2009-10-26 08:12:00,1.2262,1.2262,1.2262,1.2262,1000000.0
2009-10-26 08:13:00,1.226,1.22615,1.22595,1.22595,4900000.0
2009-10-26 08:14:00,1.226,1.2261,1.226,1.2261,2000000.0
2009-10-26 08:15:00,1.2259,1.2263,1.2259,1.2263,8700000.0
2009-10-26 08:16:00,1.2262,1.2262,1.2262,1.2262,1000000.0
2009-10-26 08:17:00,1.22615,1.2263,1.22615,1.2263,7900000.0
2009-10-26 08:18:00,1.22615,1.2263,1.22575,1.22605,42400000.0
2009-10-26 08:19:00,1.22605,1.22605,1.22585,1.22585,16000000.0
2009-10-26 08:20:00,1.22585,1.226,1.22585,1.226,25000000.0
2009-10-26 08:21:00,1.226,1.22605,1.226,1.226,11900000.0
2009-10-26 08:22:00,1.22605,1.22615,1.22605,1.22615,22300000.0
2009-10-26 08:23:00,1.22615,1.22625,1.22615,1.22615,25200000.0
2009-10-26 08:24:00,1.22615,1.2264,1.22595,1.2264,48900000.0
2009-10-26 08:25:00,1.2265,1.2266,1.2265,1.2265,25600000.0
2009-10-26 08:26:00,1.2265,1.22655,1.2264,1.2264,27600000.0
2009-10-26 08:27:00,1.2264,1.2264,1.22615,1.2263,38900000.0
2009-10-26 08:28:00,1.2261,1.2263,1.2261,1.22625,5000000.0
2009-10-26 08:29:00,1.22625,1.22635,1.226,1.22605,17900000.0
2009-10-26 08:30:00,1.226,1.226,1.22595,1.226,10900000.0
2009-10-26 08:31:00,1.226,1.22615,1.226,1.226,17600000.0
2009-10-26 08:32:00,1.226,1.2261,1.226,1.2261,7300000.0
2009-10-26 08:33:00,1.22605,1.22605,1.226,1.226,7800000.0
2009-10-26 08:34:00,1.22595,1.22595,1.22575,1.22575,4600000.0
2009-10-26 08:35:00,1.22595,1.22605,1.2258,1.2258,25900000.0
2009-10-26 08:36:00,1.2259,1.2262,1.2258,1.2259,74500000.0
2009-10-26 08:37:00,1.2259,1.226,1.2259,1.2259,7000000.0
2009-10-26 08:38:00,1.2259,1.2262,1.2259,1.2262,29200000.0
2009-10-26 08:39:00,1.2262,1.2263,1.2262,1.2263,3000000.0
2009-10-26 08:40:00,1.2262,1.22625,1.2262,1.22625,3900000.0
2009-10-26 08:41:00,1.22625,1.2264,1.22615,1.2262,24300000.0
2009-10-26 08:42:00,1.2262,1.2262,1.2259,1.2259,18000000.0
2009-10-26 08:43:00,1.2259,1.226,1.2257,1.226,19000000.0
2009-10-26 08:44:00,1.226,1.22605,1.2258,1.22605,11000000.0
2009-10-26 08:45:00,1.22605,1.22605,1.22595,1.22605,12200000.0
2009-10-26 08:46:00,1.22595,1.22605,1.22595,1.22605,10000000.0
2009-10-26 08:47:00,1.22605,1.22605,1.226,1.226,12000000.0
2009-10-26 08:48:00,1.22595,1.22605,1.22595,1.22605,2900000.0
2009-10-26 08:49:00,1.22605,1.22625,1.22595,1.22595,28200000.0
2009-10-26 08:50:00,1.22595,1.2261,1.22595,1.226,15000000.0
2009-10-26 08:51:00,1.226,1.2261,1.226,1.22605,25000000.0
2009-10-26 08:52:00,1.22605,1.22655,1.22605,1.22625,42400000.0
2009-10-26 08:53:00,1.22635,1.2264,1.2262,1.22635,29000000.0
2009-10-26 08:54:00,1.2264,1.2265,1.2262,1.2262,20100000.0
2009-10-26 08:55:00,1.22615,1.2267,1.2258,1.226,227600000.0
2009-10-26 08:56:00,1.22605,1.2263,1.2257,1.226,271800000.0
2009-10-26 08:57:00,1.226,1.2262,1.2256,1.2258,98400000.0
2009-10-26 08:58:00,1.2258,1.22625,1.22575,1.22595,361700000.0
2009-10-26 08:59:00,1.22595,1.22615,1.22545,1.22545,231000000.0
2009-10-26 09:00:00,1.22545,1.2255,1.22505,1.22515,183600000.0
2009-10-26 09:01:00,1.2252,1.2253,1.2249,1.2249,209200000.0
2009-10-26 09:02:00,1.2249,1.22525,1.22485,1.22525,166900000.0
2009-10-26 09:03:00,1.22535,1.2255,1.22515,1.22515,33700000.0
2009-10-26 09:04:00,1.22515,1.2256,1.22515,1.22545,95100000.0
2009-10-26 09:05:00,1.22525,1.2263,1.22525,1.2263,85800000.0
2009-10-26 09:06:00,1.2263,1.22675,1.2263,1.22675,68600000.0
2009-10-26 09:07:00,1.2267,1.22695,1.2257,1.22575,179900000.0
2009-10-26 09:08:00,1.22585,1.22595,1.22585,1.22585,25100000.0
2009-10-26 09:09:00,1.22585,1.22605,1.2255,1.2259,280200000.0
2009-10-26 09:10:00,1.226,1.2266,1.226,1.2266,231700000.0
2009-10-26 09:11:00,1.2266,1.22665,1.2258,1.2266,245900000.0
2009-10-26 09:12:00,1.2266,1.2266,1.22615,1.2262,124000000.0
2009-10-26 09:13:00,1.2261,1.22665,1.2261,1.2266,119200000.0
2009-10-26 09:14:00,1.22665,1.2268,1.22625,1.22645,90000000.0
2009-10-26 09:15:00,1.22645,1.2265,1.2261,1.2262,118100000.0
2009-10-26 09:16:00,1.22625,1.22685,1.22585,1.2261,171500000.0
2009-10-26 09:17:00,1.2261,1.2264,1.2259,1.2261,240800000.0
2009-10-26 09:18:00,1.2261,1.22635,1.22595,1.22615,69000000.0
2009-10-26 09:19:00,1.22625,1.22635,1.226,1.2263,37100000.0
2009-10-26 09:20:00,1.2263,1.2263,1.2258,1.226,67000000.0
2009-10-26 09:21:00,1.2259,1.22615,1.2259,1.226,21600000.0
2009-10-26 09:22:00,1.22605,1.2265,1.22605,1.22615,58800000.0
2009-10-26 09:23:00,1.22625,1.2267,1.22625,1.22665,89500000.0
2009-10-26 09:24:00,1.2266,1.2267,1.22615,1.22615,130500000.0
2009-10-26 09:25:00,1.22615,1.2264,1.22615,1.2264,82800000.0
2009-10-26 09:26:00,1.22635,1.22635,1.22615,1.22615,213400000.0
2009-10-26 09:27:00,1.22615,1.22635,1.2261,1.2262,262300000.0
2009-10-26 09:28:00,1.2262,1.2263,1.22615,1.2262,144300000.0
2009-10-26 09:29:00,1.2262,1.2265,1.2262,1.2263,292200000.0
2009-10-26 09:30:00,1.2263,1.22635,1.2261,1.2262,154100000.0
2009-10-26 09:31:00,1.22615,1.2262,1.2261,1.2262,216400000.0
2009-10-26 09:32:00,1.2262,1.22635,1.2261,1.2261,212600000.0
2009-10-26 09:33:00,1.22615,1.22615,1.2257,1.2258,139300000.0
2009-10-26 09:34:00,1.2258,1.22605,1.22565,1.22575,51900000.0
2009-10-26 09:35:00,1.2259,1.22605,1.2258,1.226,28500000.0
2009-10-26 09:36:00,1.22595,1.2261,1.22575,1.226,72600000.0
2009-10-26 09:37:00,1.226,1.226,1.22585,1.2259,37200000.0
2009-10-26 09:38:00,1.22595,1.22595,1.22555,1.22565,39400000.0
2009-10-26 09:39:00,1.22565,1.22565,1.22515,1.22515,37100000.0
2009-10-26 09:40:00,1.22515,1.2256,1.2251,1.22525,291500000.0
2009-10-26 09:41:00,1.22525,1.2257,1.22525,1.2255,256400000.0
2009-10-26 09:42:00,1.22545,1.22565,1.22525,1.2253,136300000.0
2009-10-26 09:43:00,1.22525,1.2259,1.22525,1.22575,166400000.0
2009-10-26 09:44:00,1.2257,1.22575,1.2253,1.2253,90700000.0
2009-10-26 09:45:00,1.22535,1.2256,1.22535,1.2256,21500000.0
2009-10-26 09:46:00,1.2256,1.22575,1.2253,1.22535,24700000.0
2009-10-26 09:47:00,1.22535,1.2255,1.2252,1.2252,119600000.0
2009-10-26 09:48:00,1.22525,1.22545,1.225,1.22515,168100000.0
2009-10-26 09:49:00,1.22515,1.2253,1.2251,1.2253,70900000.0
2009-10-26 09:50:00,1.2253,1.2256,1.2253,1.2256,163300000.0
2009-10-26 09:51:00,1.2256,1.22585,1.2255,1.2257,151900000.0
2009-10-26 09:52:00,1.22585,1.22605,1.2257,1.2257,147800000.0
2009-10-26 09:53:00,1.2257,1.2259,1.22565,1.22575,169600000.0
2009-10-26 09:54:00,1.22575,1.22575,1.22555,1.22555,36200000.0
2009-10-26 09:55:00,1.2256,1.22595,1.2255,1.2257,215300000.0
2009-10-26 09:56:00,1.2257,1.22585,1.2256,1.22575,145800000.0
2009-10-26 09:57:00,1.2257,1.2258,1.2257,1.2258,66200000.0
2009-10-26 09:58:00,1.22585,1.22585,1.22565,1.22565,53200000.0
2009-10-26 09:59:00,1.22555,1.2258,1.2251,1.2251,110200000.0
2009-10-26 10:00:00,1.2251,1.2258,1.22495,1.2254,272500000.0
2009-10-26 10:01:00,1.2255,1.22585,1.2252,1.2256,378700000.0
2009-10-26 10:02:00,1.2254,1.2256,1.2248,1.225,350400000.0
2009-10-26 10:03:00,1.2249,1.2253,1.2246,1.2253,110800000.0
2009-10-26 10:04:00,1.2253,1.2253,1.2253,1.2253,40000000.0
2009-10-26 10:05:00,1.2253,1.22545,1.2253,1.2253,46500000.0
2009-10-26 10:06:00,1.2253,1.2256,1.2253,1.2253,191000000.0
2009-10-26 10:07:00,1.2253,1.2254,1.2253,1.2254,181200000.0
2009-10-26 10:08:00,1.2254,1.22545,1.2253,1.22535,258100000.0
2009-10-26 10:09:00,1.22535,1.2254,1.22535,1.2254,21500000.0
2009-10-26 10:10:00,1.22535,1.22565,1.2253,1.22545,328600000.0
2009-10-26 10:11:00,1.2254,1.22555,1.22525,1.22545,248400000.0
2009-10-26 10:12:00,1.22545,1.2255,1.2253,1.2253,194900000.0
2009-10-26 10:13:00,1.22535,1.22555,1.2253,1.2253,249400000.0
2009-10-26 10:14:00,1.2253,1.2257,1.22495,1.22505,192100000.0
2009-10-26 10:15:00,1.225,1.22535,1.22495,1.22515,153000000.0
2009-10-26 10:16:00,1.22525,1.2255,1.22495,1.22525,171000000.0
2009-10-26 10:17:00,1.22535,1.22555,1.2251,1.22555,182100000.0
2009-10-26 10:18:00,1.22555,1.22565,1.22485,1.2255,276300000.0
2009-10-26 10:19:00,1.22545,1.22575,1.22545,1.22565,113500000.0
2009-10-26 10:20:00,1.22565,1.22575,1.22535,1.22535,130100000.0
2009-10-26 10:21:00,1.22535,1.2256,1.2251,1.2255,248100000.0
2009-10-26 10:22:00,1.2255,1.2256,1.22545,1.2255,115900000.0
2009-10-26 10:23:00,1.2255,1.2257,1.22545,1.22565,34700000.0
2009-10-26 10:24:00,1.22575,1.2258,1.22575,1.22575,7600000.0
2009-10-26 10:25:00,1.22555,1.2256,1.22525,1.2256,169100000.0
2009-10-26 10:26:00,1.22565,1.22575,1.22535,1.22555,55600000.0
2009-10-26 10:27:00,1.2256,1.2258,1.22515,1.2253,121800000.0
2009-10-26 10:28:00,1.22525,1.22535,1.22505,1.22515,176500000.0
2009-10-26 10:29:00,1.22515,1.2253,1.2249,1.22505,102800000.0
2009-10-26 10:30:00,1.22505,1.2252,1.22505,1.2252,100300000.0
2009-10-26 10:31:00,1.2251,1.22525,1.22495,1.2251,218000000.0
2009-10-26 10:32:00,1.22505,1.2254,1.22485,1.2251,155400000.0
2009-10-26 10:33:00,1.22505,1.2253,1.22495,1.2253,117700000.0
2009-10-26 10:34:00,1.2253,1.22535,1.2251,1.22525,116600000.0
2009-10-26 10:35:00,1.22525,1.22535,1.22505,1.22525,83400000.0
2009-10-26 10:36:00,1.22525,1.22525,1.22485,1.2249,231800000.0
2009-10-26 10:37:00,1.2249,1.22575,1.2249,1.2254,201400000.0
2009-10-26 10:38:00,1.2254,1.2254,1.22515,1.22525,148900000.0
2009-10-26 10:39:00,1.2252,1.22535,1.2249,1.22495,407500000.0
2009-10-26 10:40:00,1.2249,1.22525,1.2249,1.2251,245600000.0
2009-10-26 10:41:00,1.22515,1.2254,1.2248,1.22515,456400000.0
2009-10-26 10:42:00,1.22515,1.2257,1.22515,1.22555,154300000.0
2009-10-26 10:43:00,1.22565,1.22575,1.22535,1.22555,245700000.0
2009-10-26 10:44:00,1.2255,1.22565,1.22545,1.22555,124700000.0
2009-10-26 10:45:00,1.2256,1.22565,1.2255,1.22565,186600000.0
2009-10-26 10:46:00,1.22565,1.2257,1.22545,1.22555,66000000.0
2009-10-26 10:47:00,1.2255,1.22565,1.22545,1.2255,107200000.0
2009-10-26 10:48:00,1.2255,1.2257,1.22535,1.2255,130400000.0
2009-10-26 10:49:00,1.22545,1.22565,1.22505,1.2251,176900000.0
2009-10-26 10:50:00,1.22505,1.22515,1.2249,1.22495,197500000.0
2009-10-26 10:51:00,1.22495,1.225,1.22465,1.225,56100000.0
2009-10-26 10:52:00,1.225,1.2251,1.2248,1.22495,82600000.0
2009-10-26 10:53:00,1.2249,1.225,1.22475,1.2248,58700000.0
2009-10-26 10:54:00,1.22475,1.2248,1.2247,1.22475,26500000.0
2009-10-26 10:55:00,1.2248,1.22505,1.2248,1.2249,47700000.0
2009-10-26 10:56:00,1.2249,1.2249,1.22485,1.22485,56100000.0
2009-10-26 10:57:00,1.22485,1.22495,1.2247,1.2248,78300000.0
2009-10-26 10:58:00,1.22485,1.225,1.22475,1.22485,102800000.0
2009-10-26 10:59:00,1.22485,1.22495,1.22455,1.2247,237700000.0
2009-10-26 11:00:00,1.2247,1.22505,1.2246,1.2247,230800000.0
2009-10-26 11:01:00,1.22475,1.22485,1.22415,1.2245,226500000.0
2009-10-26 11:02:00,1.2245,1.22465,1.2242,1.2245,148700000.0
2009-10-26 11:03:00,1.22445,1.22455,1.22435,1.22445,234700000.0
2009-10-26 11:04:00,1.22405,1.22455,1.22405,1.2241,176800000.0
2009-10-26 11:05:00,1.2241,1.22445,1.224,1.2241,169000000.0
2009-10-26 11:06:00,1.22405,1.22415,1.2239,1.224,142100000.0
2009-10-26 11:07:00,1.224,1.224,1.2239,1.2239,27700000.0
2009-10-26 11:08:00,1.2239,1.22425,1.2239,1.22415,65800000.0
2009-10-26 11:09:00,1.22415,1.22415,1.22395,1.22405,110600000.0
2009-10-26 11:10:00,1.2241,1.22435,1.22385,1.2241,138800000.0
2009-10-26 11:11:00,1.2241,1.22445,1.22405,1.22415,128200000.0
2009-10-26 11:12:00,1.2241,1.2243,1.2241,1.2242,60600000.0
2009-10-26 11:13:00,1.2242,1.2243,1.22405,1.2241,83300000.0
2009-10-26 11:14:00,1.2241,1.2246,1.22405,1.2245,118900000.0
2009-10-26 11:15:00,1.22455,1.22455,1.22415,1.22425,99600000.0
2009-10-26 11:16:00,1.22425,1.2245,1.2242,1.2244,203000000.0
2009-10-26 11:17:00,1.2244,1.2245,1.22415,1.22435,158900000.0
2009-10-26 11:18:00,1.22435,1.2245,1.22415,1.22435,163200000.0
2009-10-26 11:19:00,1.22435,1.2245,1.2242,1.2242,97600000.0
2009-10-26 11:20:00,1.2242,1.2245,1.2242,1.2245,60400000.0
2009-10-26 11:21:00,1.2245,1.2247,1.22425,1.2247,84300000.0
2009-10-26 11:22:00,1.2247,1.2247,1.22435,1.22445,107300000.0
2009-10-26 11:23:00,1.2245,1.2248,1.2243,1.22455,143700000.0
2009-10-26 11:24:00,1.22465,1.2248,1.2244,1.22475,106200000.0
2009-10-26 11:25:00,1.22475,1.22475,1.2246,1.2247,25600000.0
2009-10-26 11:26:00,1.2248,1.2248,1.22425,1.22445,82000000.0
2009-10-26 11:27:00,1.22445,1.22505,1.22445,1.22505,163400000.0
2009-10-26 11:28:00,1.225,1.22555,1.225,1.22555,116000000.0
2009-10-26 11:29:00,1.22555,1.22585,1.22525,1.2254,112300000.0
2009-10-26 11:30:00,1.2254,1.2261,1.2253,1.22585,167900000.0
2009-10-26 11:31:00,1.22585,1.2262,1.22585,1.226,92000000.0
2009-10-26 11:32:00,1.226,1.22625,1.2253,1.22555,205300000.0
2009-10-26 11:33:00,1.2256,1.2258,1.22535,1.2257,165300000.0
2009-10-26 11:34:00,1.2257,1.22585,1.2231,1.22365,394800000.0
2009-10-26 11:35:00,1.2237,1.22415,1.2233,1.224,211000000.0
2009-10-26 11:36:00,1.22405,1.2244,1.224,1.2244,89500000.0
2009-10-26 11:37:00,1.22435,1.2244,1.22415,1.2243,109500000.0
2009-10-26 11:38:00,1.2243,1.2244,1.2242,1.2242,62300000.0
2009-10-26 11:39:00,1.2242,1.2246,1.2242,1.2243,99300000.0
2009-10-26 11:40:00,1.22445,1.2247,1.2244,1.2245,78600000.0
2009-10-26 11:41:00,1.2245,1.2249,1.2245,1.2247,124300000.0
2009-10-26 11:42:00,1.2247,1.2249,1.2246,1.2248,78600000.0
2009-10-26 11:43:00,1.22475,1.22495,1.2245,1.2249,111700000.0
2009-10-26 11:44:00,1.22495,1.22495,1.22465,1.22465,44100000.0
2009-10-26 11:45:00,1.22465,1.2247,1.2245,1.2247,46900000.0
2009-10-26 11:46:00,1.22465,1.2247,1.2244,1.22455,32700000.0
2009-10-26 11:47:00,1.22455,1.2247,1.22425,1.2247,160000000.0
2009-10-26 11:48:00,1.2247,1.22495,1.2245,1.22475,119100000.0
2009-10-26 11:49:00,1.22465,1.2251,1.22455,1.225,117200000.0
2009-10-26 11:50:00,1.22475,1.22565,1.22475,1.22545,123100000.0
2009-10-26 11:51:00,1.22545,1.22675,1.2251,1.22605,152300000.0
2009-10-26 11:52:00,1.2258,1.22705,1.2256,1.22615,196500000.0
2009-10-26 11:53:00,1.22615,1.2262,1.2259,1.22615,39300000.0
2009-10-26 11:54:00,1.22595,1.22615,1.22535,1.2256,120600000.0
2009-10-26 11:55:00,1.2256,1.2264,1.2254,1.22625,80700000.0
2009-10-26 11:56:00,1.22635,1.22635,1.22585,1.2263,47400000.0
2009-10-26 11:57:00,1.2264,1.2264,1.22595,1.22615,37400000.0
2009-10-26 11:58:00,1.22615,1.2262,1.22585,1.22615,38700000.0
2009-10-26 11:59:00,1.22615,1.2262,1.22595,1.22615,25700000.0
2009-10-26 12:00:00,1.22615,1.2263,1.22575,1.22605,61800000.0
2009-10-26 12:01:00,1.22615,1.2262,1.22575,1.22605,57500000.0
2009-10-26 12:02:00,1.22605,1.2264,1.22595,1.22635,35600000.0
2009-10-26 12:03:00,1.2264,1.2264,1.22635,1.2264,17100000.0
2009-10-26 12:04:00,1.22635,1.22675,1.2261,1.22665,92500000.0
2009-10-26 12:05:00,1.2266,1.22685,1.22655,1.2267,67500000.0
2009-10-26 12:06:00,1.2267,1.22675,1.2266,1.2266,62900000.0
2009-10-26 12:07:00,1.2266,1.2267,1.22645,1.22645,74300000.0
2009-10-26 12:08:00,1.22645,1.22645,1.22605,1.22615,85000000.0
2009-10-26 12:09:00,1.22625,1.2267,1.22625,1.22645,35600000.0
2009-10-26 12:10:00,1.22655,1.22675,1.22645,1.22655,48300000.0
2009-10-26 12:11:00,1.22655,1.2266,1.22655,1.22655,11400000.0
2009-10-26 12:12:00,1.22655,1.2266,1.2263,1.22635,105400000.0
2009-10-26 12:13:00,1.22635,1.2264,1.2262,1.22625,58800000.0
2009-10-26 12:14:00,1.22625,1.22685,1.22625,1.2266,51700000.0
2009-10-26 12:15:00,1.2266,1.2266,1.2266,1.2266,1900000.0
2009-10-26 12:16:00,1.2267,1.2268,1.22655,1.22655,30600000.0
2009-10-26 12:17:00,1.22655,1.2266,1.22635,1.22635,66200000.0
2009-10-26 12:18:00,1.22635,1.2264,1.22615,1.22635,183000000.0
2009-10-26 12:19:00,1.22635,1.22635,1.22605,1.2261,177700000.0
2009-10-26 12:20:00,1.22615,1.2263,1.22615,1.22615,21800000.0
2009-10-26 12:21:00,1.22615,1.2262,1.2261,1.2262,22000000.0
2009-10-26 12:22:00,1.2262,1.22645,1.2262,1.22625,167900000.0
2009-10-26 12:23:00,1.2264,1.2268,1.22625,1.2267,84900000.0
2009-10-26 12:24:00,1.2267,1.2269,1.22655,1.22675,126600000.0
2009-10-26 12:25:00,1.22675,1.22675,1.22625,1.2263,163900000.0
2009-10-26 12:26:00,1.2263,1.2267,1.2263,1.22645,61900000.0
2009-10-26 12:27:00,1.22655,1.2266,1.2265,1.2265,20900000.0
2009-10-26 12:28:00,1.22645,1.22645,1.2262,1.22625,38300000.0
2009-10-26 12:29:00,1.22625,1.22635,1.2261,1.22625,43900000.0
2009-10-26 12:30:00,1.22615,1.2263,1.22615,1.2263,26100000.0
2009-10-26 12:31:00,1.2263,1.2264,1.2263,1.2264,23500000.0
2009-10-26 12:32:00,1.2264,1.22675,1.2264,1.2266,76300000.0
2009-10-26 12:33:00,1.2265,1.2265,1.2264,1.2264,30700000.0
2009-10-26 12:34:00,1.2265,1.2266,1.2264,1.2265,49000000.0
2009-10-26 12:35:00,1.22645,1.22655,1.22615,1.2263,145600000.0
2009-10-26 12:36:00,1.2262,1.2263,1.22605,1.22605,127300000.0
2009-10-26 12:37:00,1.22605,1.2264,1.22605,1.2263,36400000.0
2009-10-26 12:38:00,1.2263,1.22635,1.2261,1.2262,28700000.0
2009-10-26 12:39:00,1.2261,1.22625,1.2259,1.22615,73100000.0
2009-10-26 12:40:00,1.22615,1.22625,1.226,1.2261,82100000.0
2009-10-26 12:41:00,1.22605,1.2262,1.22595,1.2262,44100000.0
2009-10-26 12:42:00,1.2262,1.2262,1.22615,1.22615,7600000.0
2009-10-26 12:43:00,1.22595,1.2262,1.22595,1.22615,43500000.0
2009-10-26 12:44:00,1.22615,1.22615,1.2261,1.2261,13100000.0
2009-10-26 12:45:00,1.2262,1.2262,1.2258,1.22585,38400000.0
2009-10-26 12:46:00,1.2258,1.22615,1.22555,1.22615,101500000.0
2009-10-26 12:47:00,1.22615,1.2263,1.22595,1.2263,136000000.0
2009-10-26 12:48:00,1.22615,1.22635,1.22595,1.2263,107700000.0
2009-10-26 12:49:00,1.2265,1.22655,1.2264,1.2264,48100000.0
2009-10-26 12:50:00,1.2265,1.22695,1.2265,1.22665,118900000.0
2009-10-26 12:51:00,1.2267,1.22675,1.2267,1.22675,15900000.0
2009-10-26 12:52:00,1.2267,1.2267,1.2267,1.2267,3500000.0
2009-10-26 12:53:00,1.2267,1.2267,1.22615,1.2264,49500000.0
2009-10-26 12:54:00,1.22645,1.2265,1.2263,1.22635,47900000.0
2009-10-26 12:55:00,1.2264,1.22675,1.22595,1.2263,131400000.0
2009-10-26 12:56:00,1.22625,1.2264,1.22605,1.22635,129300000.0
2009-10-26 12:57:00,1.22655,1.22655,1.22575,1.22595,186700000.0
2009-10-26 12:58:00,1.2261,1.2262,1.226,1.22615,168000000.0
2009-10-26 12:59:00,1.22615,1.2262,1.22615,1.2262,17600000.0
2009-10-26 13:00:00,1.2262,1.22635,1.22595,1.2261,153800000.0
2009-10-26 13:01:00,1.22615,1.2262,1.22575,1.22595,253500000.0
2009-10-26 13:02:00,1.226,1.22625,1.226,1.22615,107000000.0
2009-10-26 13:03:00,1.22615,1.22615,1.22615,1.22615,5900000.0
2009-10-26 13:04:00,1.22615,1.22625,1.22615,1.22615,23800000.0
2009-10-26 13:05:00,1.22615,1.22615,1.2257,1.2257,72900000.0
2009-10-26 13:06:00,1.2257,1.22615,1.2254,1.22615,302300000.0
2009-10-26 13:07:00,1.22615,1.2267,1.22605,1.2264,230300000.0
2009-10-26 13:08:00,1.22645,1.22645,1.22575,1.22575,245100000.0
2009-10-26 13:09:00,1.22575,1.2259,1.22575,1.2259,30800000.0
2009-10-26 13:10:00,1.2259,1.2261,1.22575,1.226,160600000.0
2009-10-26 13:11:00,1.226,1.226,1.22575,1.2259,40600000.0
2009-10-26 13:12:00,1.22595,1.226,1.2259,1.22595,38600000.0
2009-10-26 13:13:00,1.2259,1.226,1.2257,1.22595,91600000.0
2009-10-26 13:14:00,1.22595,1.22615,1.22595,1.22605,76000000.0
2009-10-26 13:15:00,1.2261,1.22635,1.2261,1.22625,123700000.0
2009-10-26 13:16:00,1.22625,1.2265,1.22625,1.22645,112600000.0
2009-10-26 13:17:00,1.2265,1.2265,1.2264,1.2264,56500000.0
2009-10-26 13:18:00,1.2264,1.2264,1.2258,1.2262,130000000.0
2009-10-26 13:19:00,1.22625,1.2266,1.22625,1.22635,11400000.0
2009-10-26 13:20:00,1.2265,1.2265,1.2262,1.2265,49200000.0
2009-10-26 13:21:00,1.2261,1.22665,1.22605,1.22665,106100000.0
2009-10-26 13:22:00,1.22665,1.22665,1.22575,1.2259,59700000.0
2009-10-26 13:23:00,1.22595,1.22645,1.2259,1.2264,55100000.0
2009-10-26 13:24:00,1.22645,1.22655,1.22625,1.22625,80600000.0
2009-10-26 13:25:00,1.22605,1.22625,1.2259,1.226,31400000.0
2009-10-26 13:26:00,1.2258,1.2262,1.22565,1.22605,113800000.0
2009-10-26 13:27:00,1.22605,1.22625,1.22605,1.22615,63800000.0
2009-10-26 13:28:00,1.2261,1.22615,1.2261,1.2261,43000000.0
2009-10-26 13:29:00,1.22615,1.22635,1.226,1.22625,93600000.0
2009-10-26 13:30:00,1.22625,1.2263,1.22625,1.2263,10600000.0
2009-10-26 13:31:00,1.22625,1.22625,1.2261,1.2261,74000000.0
2009-10-26 13:32:00,1.2261,1.2261,1.22585,1.2259,33700000.0
2009-10-26 13:33:00,1.2259,1.22595,1.2259,1.22595,11800000.0
2009-10-26 13:34:00,1.22595,1.22605,1.2255,1.2255,98900000.0
2009-10-26 13:35:00,1.2255,1.2257,1.2255,1.22565,152200000.0
2009-10-26 13:36:00,1.22575,1.22595,1.2256,1.2256,190700000.0
2009-10-26 13:37:00,1.2256,1.22565,1.22545,1.22555,53300000.0
2009-10-26 13:38:00,1.22565,1.22565,1.2256,1.2256,9200000.0
2009-10-26 13:39:00,1.22575,1.22595,1.22575,1.22585,45700000.0
2009-10-26 13:40:00,1.22585,1.2259,1.22545,1.2255,83900000.0
2009-10-26 13:41:00,1.2256,1.2256,1.22525,1.22525,47100000.0
2009-10-26 13:42:00,1.22525,1.2255,1.2252,1.22525,60500000.0
2009-10-26 13:43:00,1.22525,1.22535,1.22505,1.22515,128100000.0
2009-10-26 13:44:00,1.22515,1.22515,1.22515,1.22515,31400000.0
2009-10-26 13:45:00,1.22525,1.2254,1.22525,1.2253,39100000.0
2009-10-26 13:46:00,1.22525,1.2253,1.22525,1.2253,35800000.0
2009-10-26 13:47:00,1.22525,1.22525,1.22525,1.22525,23100000.0
2009-10-26 13:48:00,1.22525,1.22525,1.22525,1.22525,3500000.0
2009-10-26 13:49:00,1.22525,1.22525,1.2249,1.2249,43300000.0
2009-10-26 13:50:00,1.2249,1.22525,1.22485,1.22485,125800000.0
2009-10-26 13:51:00,1.2249,1.22545,1.2249,1.22545,155800000.0
2009-10-26 13:52:00,1.22545,1.2256,1.22535,1.22535,104400000.0
2009-10-26 13:53:00,1.22535,1.22545,1.2253,1.22535,66600000.0
2009-10-26 13:54:00,1.2253,1.2254,1.22495,1.225,184300001.0
2009-10-26 13:55:00,1.225,1.2252,1.225,1.2251,65900000.0
2009-10-26 13:56:00,1.2251,1.2251,1.225,1.22505,137800000.0
2009-10-26 13:57:00,1.22505,1.22515,1.22485,1.22485,121100000.0
2009-10-26 13:58:00,1.2248,1.2251,1.2247,1.225,221700000.0
2009-10-26 13:59:00,1.225,1.2251,1.2246,1.22475,241100000.0
2009-10-26 14:00:00,1.22475,1.2254,1.22475,1.22535,143200000.0
2009-10-26 14:01:00,1.2253,1.22545,1.2252,1.22525,85900000.0
2009-10-26 14:02:00,1.2252,1.2253,1.22505,1.2253,128200000.0
2009-10-26 14:03:00,1.2253,1.22565,1.2252,1.2255,98800000.0
2009-10-26 14:04:00,1.2255,1.22605,1.2255,1.22605,101800000.0
2009-10-26 14:05:00,1.22605,1.22645,1.22605,1.22645,104000000.0
2009-10-26 14:06:00,1.2265,1.2267,1.22605,1.2267,85200000.0
2009-10-26 14:07:00,1.22665,1.22665,1.2261,1.2261,202300000.0
2009-10-26 14:08:00,1.2262,1.2263,1.22605,1.22615,123700000.0
2009-10-26 14:09:00,1.2262,1.2263,1.2261,1.2262,83500000.0
2009-10-26 14:10:00,1.2262,1.2267,1.2262,1.22655,41000000.0
2009-10-26 14:11:00,1.2266,1.22665,1.22635,1.2266,42400000.0
2009-10-26 14:12:00,1.22665,1.2267,1.22635,1.22655,110200000.0
2009-10-26 14:13:00,1.22665,1.22665,1.2262,1.22635,192300000.0
2009-10-26 14:14:00,1.22635,1.22645,1.22615,1.22635,291900000.0
2009-10-26 14:15:00,1.2263,1.2265,1.22625,1.22635,97300000.0
2009-10-26 14:16:00,1.22635,1.22635,1.2262,1.22635,151700000.0
2009-10-26 14:17:00,1.2263,1.2265,1.22615,1.22645,372999999.0
2009-10-26 14:18:00,1.22645,1.22645,1.22625,1.22645,306500000.0
2009-10-26 14:19:00,1.22655,1.22675,1.22625,1.2265,259100000.0
2009-10-26 14:20:00,1.2265,1.2269,1.2265,1.2268,181300000.0
2009-10-26 14:21:00,1.2267,1.2268,1.2265,1.22675,135100000.0
2009-10-26 14:22:00,1.2267,1.22685,1.2265,1.22685,169800000.0
2009-10-26 14:23:00,1.22685,1.22695,1.2263,1.2264,268700000.0
2009-10-26 14:24:00,1.2264,1.22645,1.2261,1.22645,88600000.0
2009-10-26 14:25:00,1.22645,1.2266,1.22635,1.22635,53400000.0
2009-10-26 14:26:00,1.22635,1.2264,1.22615,1.22635,68500000.0
2009-10-26 14:27:00,1.2264,1.2264,1.22615,1.2263,157900000.0
2009-10-26 14:28:00,1.22625,1.22655,1.22615,1.22655,88100000.0
2009-10-26 14:29:00,1.22655,1.22655,1.2262,1.2264,56500000.0
2009-10-26 14:30:00,1.2263,1.22635,1.226,1.2262,135000000.0
2009-10-26 14:31:00,1.22625,1.2268,1.22625,1.22675,90800000.0
2009-10-26 14:32:00,1.2265,1.22695,1.2264,1.2268,110200000.0
2009-10-26 14:33:00,1.22685,1.22705,1.2267,1.2269,172700001.0
2009-10-26 14:34:00,1.22685,1.2271,1.2264,1.2266,121200000.0
2009-10-26 14:35:00,1.22665,1.22675,1.22625,1.2264,291100000.0
2009-10-26 14:36:00,1.2264,1.22665,1.22615,1.22635,108800000.0
2009-10-26 14:37:00,1.2263,1.22645,1.2262,1.22645,95000000.0
2009-10-26 14:38:00,1.2264,1.22645,1.22605,1.2262,72900000.0
2009-10-26 14:39:00,1.2261,1.2262,1.226,1.22615,106300000.0
2009-10-26 14:40:00,1.2262,1.22655,1.226,1.22605,170100000.0
2009-10-26 14:41:00,1.2261,1.22625,1.22605,1.22615,63700000.0
2009-10-26 14:42:00,1.22615,1.2262,1.22595,1.2261,42600000.0
2009-10-26 14:43:00,1.2261,1.22625,1.2259,1.22625,172700000.0
2009-10-26 14:44:00,1.22625,1.22625,1.22595,1.22605,153300000.0
2009-10-26 14:45:00,1.22595,1.2261,1.2257,1.22595,244700000.0
2009-10-26 14:46:00,1.226,1.22625,1.22595,1.226,76300000.0
2009-10-26 14:47:00,1.2261,1.2264,1.226,1.22625,277200000.0
2009-10-26 14:48:00,1.22635,1.2265,1.22625,1.22645,119800000.0
2009-10-26 14:49:00,1.2265,1.2266,1.2263,1.2264,258399999.0
2009-10-26 14:50:00,1.2264,1.2269,1.2262,1.2263,201200000.0
2009-10-26 14:51:00,1.2263,1.2264,1.2259,1.22615,191600000.0
2009-10-26 14:52:00,1.22615,1.2263,1.22585,1.22605,159699999.0
2009-10-26 14:53:00,1.22605,1.22625,1.2256,1.22575,194400000.0
2009-10-26 14:54:00,1.22575,1.22605,1.22555,1.22575,125600000.0
2009-10-26 14:55:00,1.2257,1.2261,1.22545,1.2261,147100000.0
2009-10-26 14:56:00,1.22605,1.22605,1.22555,1.2257,59800000.0
2009-10-26 14:57:00,1.2257,1.22575,1.2254,1.22555,198400000.0
2009-10-26 14:58:00,1.22555,1.2257,1.22555,1.22555,111100000.0
2009-10-26 14:59:00,1.22555,1.2259,1.2255,1.22565,225000000.0
2009-10-26 15:00:00,1.2257,1.226,1.2256,1.22565,84400000.0
2009-10-26 15:01:00,1.2257,1.22615,1.2257,1.22585,65600000.0
2009-10-26 15:02:00,1.2258,1.22615,1.2257,1.22605,133000000.0
2009-10-26 15:03:00,1.2261,1.2264,1.226,1.2262,112300000.0
2009-10-26 15:04:00,1.2263,1.2266,1.22605,1.22625,220600000.0
2009-10-26 15:05:00,1.22625,1.22645,1.22585,1.22645,284500000.0
2009-10-26 15:06:00,1.22635,1.22635,1.2257,1.2262,165500000.0
2009-10-26 15:07:00,1.226,1.22615,1.22585,1.22605,192300000.0
2009-10-26 15:08:00,1.22595,1.226,1.22575,1.22575,131700000.0
2009-10-26 15:09:00,1.22585,1.226,1.2257,1.22585,202100000.0
2009-10-26 15:10:00,1.22585,1.22635,1.22585,1.226,204400000.0
2009-10-26 15:11:00,1.226,1.2263,1.2259,1.22615,491500000.0
2009-10-26 15:12:00,1.22605,1.2261,1.22595,1.2261,189200000.0
2009-10-26 15:13:00,1.2261,1.2263,1.2259,1.22615,200000000.0
2009-10-26 15:14:00,1.2262,1.2265,1.22585,1.2262,309500000.0
2009-10-26 15:15:00,1.2262,1.22645,1.22605,1.22605,115300000.0
2009-10-26 15:16:00,1.2261,1.2261,1.22595,1.22595,84700000.0
2009-10-26 15:17:00,1.22595,1.2263,1.2259,1.22615,166200001.0
2009-10-26 15:18:00,1.22615,1.2263,1.22615,1.2263,54100000.0
2009-10-26 15:19:00,1.2263,1.2265,1.2262,1.22645,77100000.0
2009-10-26 15:20:00,1.2265,1.2265,1.22625,1.2265,153200000.0
2009-10-26 15:21:00,1.2265,1.2265,1.22625,1.22635,91500000.0
2009-10-26 15:22:00,1.22645,1.22715,1.22645,1.2266,179300000.0
2009-10-26 15:23:00,1.22665,1.2267,1.22635,1.2264,39200000.0
2009-10-26 15:24:00,1.2263,1.2265,1.22615,1.22645,52300000.0
2009-10-26 15:25:00,1.2264,1.22685,1.22625,1.22665,161100000.0
2009-10-26 15:26:00,1.22665,1.22685,1.2266,1.22665,84200000.0
2009-10-26 15:27:00,1.2266,1.22685,1.2265,1.22665,140900000.0
2009-10-26 15:28:00,1.22665,1.22675,1.22645,1.2266,196300000.0
2009-10-26 15:29:00,1.2266,1.2268,1.22635,1.22635,72400000.0
2009-10-26 15:30:00,1.2264,1.22665,1.2263,1.22645,137400000.0
2009-10-26 15:31:00,1.22645,1.22675,1.226,1.2261,243900000.0
2009-10-26 15:32:00,1.2262,1.2262,1.22595,1.2262,188000000.0
2009-10-26 15:33:00,1.22615,1.22615,1.22585,1.22595,327000000.0
2009-10-26 15:34:00,1.226,1.2262,1.22585,1.22595,292800000.0
2009-10-26 15:35:00,1.22595,1.2262,1.2258,1.2262,337700000.0
2009-10-26 15:36:00,1.2262,1.22635,1.2258,1.2261,185300000.0
2009-10-26 15:37:00,1.2261,1.22625,1.2258,1.2262,239500000.0
2009-10-26 15:38:00,1.2262,1.22645,1.2259,1.226,321400000.0
2009-10-26 15:39:00,1.22605,1.22645,1.22605,1.22625,285100000.0
2009-10-26 15:40:00,1.2263,1.2263,1.2258,1.22585,259300000.0
2009-10-26 15:41:00,1.22595,1.2261,1.22575,1.226,271200000.0
2009-10-26 15:42:00,1.226,1.22615,1.2258,1.2259,180100001.0
2009-10-26 15:43:00,1.2257,1.22585,1.22555,1.22575,231900000.0
2009-10-26 15:44:00,1.2257,1.22605,1.2256,1.2258,320600000.0
2009-10-26 15:45:00,1.2259,1.226,1.2256,1.2259,424800000.0
2009-10-26 15:46:00,1.2259,1.2262,1.22565,1.2257,474000000.0
2009-10-26 15:47:00,1.22575,1.22595,1.22555,1.2257,446400000.0
2009-10-26 15:48:00,1.22575,1.226,1.22565,1.2257,472400000.0
2009-10-26 15:49:00,1.22565,1.2259,1.2255,1.22565,269500000.0
2009-10-26 15:50:00,1.2256,1.22605,1.2256,1.22605,99100000.0
2009-10-26 15:51:00,1.22605,1.22605,1.22555,1.22575,353900000.0
2009-10-26 15:52:00,1.22575,1.2258,1.22535,1.2254,257400000.0
2009-10-26 15:53:00,1.2254,1.22565,1.22505,1.2256,139800000.0
2009-10-26 15:54:00,1.22575,1.2259,1.22545,1.22585,98000000.0
2009-10-26 15:55:00,1.22575,1.2259,1.22555,1.2257,81700000.0
2009-10-26 15:56:00,1.2257,1.2259,1.2256,1.2258,119300000.0
2009-10-26 15:57:00,1.2258,1.22595,1.22545,1.2258,176000000.0
2009-10-26 15:58:00,1.2258,1.22605,1.22555,1.2258,227600000.0
2009-10-26 15:59:00,1.2257,1.22595,1.22565,1.2259,154300000.0
2009-10-26 16:00:00,1.22585,1.2261,1.2255,1.2257,149000000.0
2009-10-26 16:01:00,1.2257,1.2258,1.22555,1.2257,85600000.0
2009-10-26 16:02:00,1.22575,1.22575,1.22515,1.22525,120800000.0
2009-10-26 16:03:00,1.2254,1.22565,1.22515,1.22525,158100000.0
2009-10-26 16:04:00,1.22525,1.2254,1.2249,1.22505,246600000.0
2009-10-26 16:05:00,1.225,1.2254,1.225,1.2252,286999999.0
2009-10-26 16:06:00,1.2253,1.22575,1.225,1.2253,226500000.0
2009-10-26 16:07:00,1.22535,1.2254,1.225,1.22515,140700000.0
2009-10-26 16:08:00,1.22515,1.22545,1.225,1.2254,149900000.0
2009-10-26 16:09:00,1.2254,1.2254,1.2252,1.2253,155900000.0
2009-10-26 16:10:00,1.2253,1.2254,1.2251,1.2254,155100001.0
2009-10-26 16:11:00,1.2254,1.2255,1.22525,1.22535,213199999.0
2009-10-26 16:12:00,1.22535,1.22575,1.22535,1.2256,108900000.0
2009-10-26 16:13:00,1.2257,1.226,1.2255,1.226,118600000.0
2009-10-26 16:14:00,1.2261,1.2261,1.22575,1.226,189800000.0
2009-10-26 16:15:00,1.22595,1.2262,1.22565,1.22585,165100000.0
2009-10-26 16:16:00,1.22575,1.22605,1.22575,1.22575,155300000.0
2009-10-26 16:17:00,1.22575,1.2262,1.22565,1.22615,105000000.0
2009-10-26 16:18:00,1.22595,1.226,1.2257,1.2259,111800000.0
2009-10-26 16:19:00,1.2259,1.226,1.2258,1.226,100500000.0
2009-10-26 16:20:00,1.226,1.22605,1.22575,1.2258,88400000.0
2009-10-26 16:21:00,1.2258,1.2259,1.22575,1.2258,92700000.0
2009-10-26 16:22:00,1.22575,1.226,1.22565,1.2258,77800000.0
2009-10-26 16:23:00,1.2258,1.226,1.22575,1.22575,103800000.0
2009-10-26 16:24:00,1.22575,1.22595,1.22525,1.2254,157400000.0
2009-10-26 16:25:00,1.22545,1.22635,1.22535,1.2261,117400000.0
2009-10-26 16:26:00,1.2261,1.2267,1.22605,1.2265,148300000.0
2009-10-26 16:27:00,1.22665,1.2267,1.2264,1.2266,112800000.0
2009-10-26 16:28:00,1.2266,1.22675,1.22655,1.2266,104300000.0
2009-10-26 16:29:00,1.22655,1.2266,1.2262,1.22645,182900000.0
2009-10-26 16:30:00,1.2265,1.22705,1.2264,1.2269,241800000.0
2009-10-26 16:31:00,1.2269,1.2271,1.2267,1.2268,205700000.0
2009-10-26 16:32:00,1.22675,1.227,1.22665,1.2269,163000000.0
2009-10-26 16:33:00,1.22695,1.22745,1.22685,1.22735,196900000.0
2009-10-26 16:34:00,1.22735,1.22745,1.2269,1.22705,227900000.0
2009-10-26 16:35:00,1.22705,1.22745,1.22705,1.22725,264800000.0
2009-10-26 16:36:00,1.22725,1.22735,1.22695,1.22705,195100000.0
2009-10-26 16:37:00,1.22705,1.22725,1.227,1.22715,234100000.0
2009-10-26 16:38:00,1.22705,1.22785,1.22705,1.22765,192999999.0
2009-10-26 16:39:00,1.22765,1.22785,1.2275,1.22775,103300000.0
2009-10-26 16:40:00,1.2278,1.228,1.22775,1.22775,77400000.0
2009-10-26 16:41:00,1.22775,1.2278,1.2274,1.2275,76900000.0
2009-10-26 16:42:00,1.2275,1.22775,1.22745,1.22755,95300000.0
2009-10-26 16:43:00,1.2275,1.2277,1.22745,1.2275,85700000.0
2009-10-26 16:44:00,1.22745,1.2277,1.22745,1.2275,122500000.0
2009-10-26 16:45:00,1.2275,1.2275,1.227,1.2271,134600000.0
2009-10-26 16:46:00,1.2271,1.2272,1.22685,1.22695,206600000.0
2009-10-26 16:47:00,1.22685,1.2271,1.22665,1.2268,152800000.0
2009-10-26 16:48:00,1.2268,1.2269,1.2264,1.2268,120000000.0
2009-10-26 16:49:00,1.2268,1.22715,1.22675,1.2271,256200000.0
2009-10-26 16:50:00,1.2271,1.2272,1.227,1.227,187600000.0
2009-10-26 16:51:00,1.227,1.2271,1.22695,1.2271,47100000.0
2009-10-26 16:52:00,1.22705,1.2277,1.2267,1.2276,162100000.0
2009-10-26 16:53:00,1.2274,1.22755,1.22725,1.2273,133200000.0
2009-10-26 16:54:00,1.2273,1.2278,1.22725,1.22755,200499999.0
2009-10-26 16:55:00,1.2275,1.2278,1.2275,1.2278,100100000.0
2009-10-26 16:56:00,1.22775,1.2279,1.2275,1.22765,205000000.0
2009-10-26 16:57:00,1.2276,1.2278,1.22745,1.2275,241500000.0
2009-10-26 16:58:00,1.22765,1.228,1.22755,1.22795,136300000.0
2009-10-26 16:59:00,1.2279,1.22835,1.22775,1.2283,179000000.0
2009-10-26 17:00:00,1.22825,1.22835,1.2277,1.22795,286000000.0
2009-10-26 17:01:00,1.22795,1.22795,1.2277,1.22785,145600000.0
2009-10-26 17:02:00,1.2278,1.2283,1.2278,1.22785,235800000.0
2009-10-26 17:03:00,1.22785,1.22785,1.2278,1.2278,141000000.0
2009-10-26 17:04:00,1.2278,1.22785,1.2275,1.2276,166200000.0
2009-10-26 17:05:00,1.22765,1.22815,1.22755,1.22765,267900000.0
2009-10-26 17:06:00,1.22765,1.228,1.2276,1.2278,172300000.0
2009-10-26 17:07:00,1.2278,1.22815,1.22775,1.22775,204500000.0
2009-10-26 17:08:00,1.2278,1.22815,1.22765,1.22775,201900000.0
2009-10-26 17:09:00,1.2277,1.22785,1.2274,1.22785,113100000.0
2009-10-26 17:10:00,1.2278,1.22795,1.2275,1.2276,198800000.0
2009-10-26 17:11:00,1.2276,1.2277,1.22715,1.2272,132300000.0
2009-10-26 17:12:00,1.2271,1.22735,1.227,1.227,336300000.0
2009-10-26 17:13:00,1.227,1.22745,1.22695,1.2273,243700000.0
2009-10-26 17:14:00,1.2273,1.2274,1.22695,1.22715,165600000.0
2009-10-26 17:15:00,1.22715,1.22735,1.2268,1.2272,249100000.0
2009-10-26 17:16:00,1.2272,1.2278,1.22705,1.22775,236300000.0
2009-10-26 17:17:00,1.22775,1.228,1.22755,1.2277,164400000.0
2009-10-26 17:18:00,1.22775,1.2281,1.2277,1.22805,362400000.0
2009-10-26 17:19:00,1.228,1.22815,1.2276,1.22765,334299999.0
2009-10-26 17:20:00,1.22775,1.22795,1.22755,1.22785,232400000.0
2009-10-26 17:21:00,1.2278,1.2278,1.2274,1.2276,190000000.0
2009-10-26 17:22:00,1.22765,1.228,1.22735,1.2275,282700000.0
2009-10-26 17:23:00,1.2275,1.2281,1.2274,1.22775,264500000.0
2009-10-26 17:24:00,1.22785,1.2282,1.22745,1.228,384100000.0
2009-10-26 17:25:00,1.22795,1.2283,1.22775,1.2283,369800000.0
2009-10-26 17:26:00,1.22825,1.2285,1.2279,1.2279,257600000.0
2009-10-26 17:27:00,1.22785,1.22835,1.22785,1.22815,317700000.0
2009-10-26 17:28:00,1.22815,1.22865,1.22795,1.2285,439700000.0
2009-10-26 17:29:00,1.2286,1.229,1.22855,1.2289,434800000.0
2009-10-26 17:30:00,1.2289,1.2291,1.22845,1.2289,370400000.0
2009-10-26 17:31:00,1.2288,1.229,1.2279,1.228,174200000.0
2009-10-26 17:32:00,1.2282,1.22885,1.22785,1.2285,367400000.0
2009-10-26 17:33:00,1.2285,1.22895,1.22835,1.22855,432900000.0
2009-10-26 17:34:00,1.22855,1.2291,1.2276,1.22785,429100000.0
2009-10-26 17:35:00,1.22785,1.228,1.22725,1.2277,390100000.0
2009-10-26 17:36:00,1.22775,1.22785,1.22705,1.2272,424200000.0
2009-10-26 17:37:00,1.2272,1.22745,1.2267,1.2273,444300000.0
2009-10-26 17:38:00,1.2273,1.22785,1.2268,1.2273,387000000.0
2009-10-26 17:39:00,1.2271,1.22795,1.2269,1.2275,453400000.0
2009-10-26 17:40:00,1.2275,1.22785,1.2269,1.22755,442199999.0
2009-10-26 17:41:00,1.2275,1.22805,1.2274,1.2276,367899999.0
2009-10-26 17:42:00,1.22755,1.2277,1.22645,1.22645,264400000.0
2009-10-26 17:43:00,1.2264,1.22725,1.22635,1.2271,420099999.0
2009-10-26 17:44:00,1.22705,1.2271,1.2263,1.22665,284300000.0
2009-10-26 17:45:00,1.22675,1.22705,1.22605,1.22685,180100000.0
2009-10-26 17:46:00,1.22685,1.227,1.2266,1.2268,137900000.0
2009-10-26 17:47:00,1.22685,1.22715,1.2268,1.2269,269300000.0
2009-10-26 17:48:00,1.2269,1.2276,1.2268,1.2273,327700000.0
2009-10-26 17:49:00,1.2274,1.2274,1.22695,1.22735,341100000.0
2009-10-26 17:50:00,1.2273,1.2276,1.2264,1.22655,350900000.0
2009-10-26 17:51:00,1.22655,1.2267,1.22615,1.2263,205300000.0
2009-10-26 17:52:00,1.2263,1.2267,1.2263,1.2266,45400000.0
2009-10-26 17:53:00,1.2266,1.2269,1.2265,1.2265,247300000.0
2009-10-26 17:54:00,1.2265,1.22675,1.2263,1.2265,150100000.0
2009-10-26 17:55:00,1.2265,1.227,1.22635,1.22655,286000000.0
2009-10-26 17:56:00,1.22655,1.22695,1.2263,1.2269,245800000.0
2009-10-26 17:57:00,1.22695,1.22715,1.22655,1.22695,325000000.0
2009-10-26 17:58:00,1.22705,1.2271,1.22655,1.2268,294500000.0
2009-10-26 17:59:00,1.22685,1.22755,1.2268,1.2272,324200000.0
2009-10-26 18:00:00,1.2272,1.22765,1.22675,1.22675,200300000.0
2009-10-26 18:01:00,1.22675,1.22705,1.2264,1.22665,406400000.0
2009-10-26 18:02:00,1.2267,1.22695,1.22625,1.2268,370500000.0
2009-10-26 18:03:00,1.2268,1.22705,1.2255,1.2261,366600000.0
2009-10-26 18:04:00,1.2261,1.22645,1.22525,1.2254,283600000.0
2009-10-26 18:05:00,1.2257,1.2262,1.22555,1.22585,319100000.0
2009-10-26 18:06:00,1.2258,1.226,1.2246,1.2257,293300000.0
2009-10-26 18:07:00,1.2257,1.22625,1.2253,1.22565,197900000.0
2009-10-26 18:08:00,1.2256,1.2259,1.2253,1.22535,141500000.0
2009-10-26 18:09:00,1.22535,1.2261,1.2253,1.2261,309200000.0
2009-10-26 18:10:00,1.2261,1.2262,1.22565,1.22615,218500000.0
2009-10-26 18:11:00,1.2262,1.2264,1.2257,1.2258,242600000.0
2009-10-26 18:12:00,1.2259,1.22665,1.22575,1.22665,267200000.0
2009-10-26 18:13:00,1.2266,1.2272,1.22645,1.2266,240900000.0
2009-10-26 18:14:00,1.22665,1.22695,1.2264,1.22645,239500000.0
2009-10-26 18:15:00,1.22645,1.2271,1.22635,1.22675,279600000.0
2009-10-26 18:16:00,1.22675,1.22685,1.22655,1.22665,82900000.0
2009-10-26 18:17:00,1.22665,1.22665,1.2262,1.22635,168400000.0
2009-10-26 18:18:00,1.2262,1.22635,1.22575,1.2259,128600000.0
2009-10-26 18:19:00,1.2259,1.2266,1.2257,1.22625,308500000.0
2009-10-26 18:20:00,1.22625,1.22665,1.2257,1.2264,262000000.0
2009-10-26 18:21:00,1.2264,1.22665,1.22585,1.22665,209400000.0
2009-10-26 18:22:00,1.22665,1.2269,1.2262,1.2263,143400000.0
2009-10-26 18:23:00,1.22635,1.2267,1.226,1.2267,218600000.0
2009-10-26 18:24:00,1.2267,1.2267,1.22625,1.22645,139400000.0
2009-10-26 18:25:00,1.2265,1.22665,1.22585,1.22595,140400000.0
2009-10-26 18:26:00,1.22595,1.22645,1.2258,1.2258,237400000.0
2009-10-26 18:27:00,1.226,1.2269,1.2258,1.22675,141700000.0
2009-10-26 18:28:00,1.22685,1.227,1.2265,1.2265,158400000.0
2009-10-26 18:29:00,1.22655,1.2266,1.2261,1.2263,130700000.0
2009-10-26 18:30:00,1.2263,1.2263,1.2253,1.22545,218100000.0
2009-10-26 18:31:00,1.2254,1.2254,1.225,1.225,209100000.0
2009-10-26 18:32:00,1.22505,1.22615,1.22485,1.22615,215100000.0
2009-10-26 18:33:00,1.22615,1.2264,1.2255,1.2261,150000000.0
2009-10-26 18:34:00,1.2261,1.2262,1.2254,1.22545,325200000.0
2009-10-26 18:35:00,1.22555,1.2257,1.2247,1.22525,298100000.0
2009-10-26 18:36:00,1.22545,1.2256,1.22535,1.2255,181600000.0
2009-10-26 18:37:00,1.2255,1.2262,1.2254,1.2257,303200000.0
2009-10-26 18:38:00,1.2257,1.22635,1.2256,1.22605,238400000.0
2009-10-26 18:39:00,1.2261,1.2265,1.22595,1.22625,239900000.0
2009-10-26 18:40:00,1.22625,1.22665,1.22615,1.22635,140000000.0
2009-10-26 18:41:00,1.2264,1.22675,1.22635,1.22655,274100000.0
2009-10-26 18:42:00,1.2266,1.2269,1.22655,1.2269,170200000.0
2009-10-26 18:43:00,1.2269,1.2272,1.2265,1.2267,142600000.0
2009-10-26 18:44:00,1.2267,1.2268,1.2264,1.2266,331700000.0
2009-10-26 18:45:00,1.2266,1.22665,1.2262,1.22665,367400000.0
2009-10-26 18:46:00,1.2266,1.2271,1.2264,1.2269,205200000.0
2009-10-26 18:47:00,1.22705,1.22715,1.22605,1.2267,204500000.0
2009-10-26 18:48:00,1.22665,1.2268,1.22615,1.2263,249500000.0
2009-10-26 18:49:00,1.2262,1.22645,1.226,1.22635,208300001.0
2009-10-26 18:50:00,1.2264,1.2269,1.2264,1.22665,166100000.0
2009-10-26 18:51:00,1.22675,1.2273,1.2267,1.22725,162700000.0
2009-10-26 18:52:00,1.22715,1.22715,1.22665,1.22685,120700000.0
2009-10-26 18:53:00,1.22685,1.22685,1.2261,1.22655,135600000.0
2009-10-26 18:54:00,1.2266,1.2273,1.22645,1.22725,178300000.0
2009-10-26 18:55:00,1.22725,1.22745,1.22665,1.22705,249300000.0
2009-10-26 18:56:00,1.22705,1.22705,1.22625,1.2265,315200000.0
2009-10-26 18:57:00,1.2264,1.22645,1.226,1.2263,161100000.0
2009-10-26 18:58:00,1.2263,1.2264,1.22605,1.22625,157000000.0
2009-10-26 18:59:00,1.22625,1.22625,1.22605,1.22605,67200000.0
2009-10-26 19:00:00,1.22605,1.2266,1.22605,1.22605,165500000.0
2009-10-26 19:01:00,1.22605,1.22635,1.2255,1.2258,196000000.0
2009-10-26 19:02:00,1.2258,1.226,1.2255,1.22575,238100000.0
2009-10-26 19:03:00,1.22575,1.2261,1.22555,1.2256,275000000.0
2009-10-26 19:04:00,1.22565,1.22595,1.22535,1.2258,203800000.0
2009-10-26 19:05:00,1.22575,1.22575,1.22535,1.2256,140000000.0
2009-10-26 19:06:00,1.2255,1.226,1.2255,1.2259,237900000.0
2009-10-26 19:07:00,1.22585,1.226,1.22575,1.22575,64200000.0
2009-10-26 19:08:00,1.2257,1.22605,1.2255,1.226,112900000.0
2009-10-26 19:09:00,1.226,1.22615,1.2258,1.2259,112400000.0
2009-10-26 19:10:00,1.2258,1.2261,1.2257,1.2261,122600000.0
2009-10-26 19:11:00,1.2261,1.22615,1.22555,1.22585,183400000.0
2009-10-26 19:12:00,1.22575,1.22595,1.2256,1.22565,185800000.0
2009-10-26 19:13:00,1.2256,1.22605,1.2255,1.22585,250200000.0
2009-10-26 19:14:00,1.226,1.22625,1.2259,1.22615,254700000.0
2009-10-26 19:15:00,1.22615,1.22645,1.2259,1.2259,129200000.0
2009-10-26 19:16:00,1.2259,1.226,1.22565,1.2258,157700000.0
2009-10-26 19:17:00,1.22585,1.2259,1.2255,1.22555,158600000.0
2009-10-26 19:18:00,1.22555,1.22625,1.2253,1.2254,218400000.0
2009-10-26 19:19:00,1.2254,1.2261,1.2254,1.22605,196600000.0
2009-10-26 19:20:00,1.22605,1.2261,1.22555,1.22555,117900000.0
2009-10-26 19:21:00,1.22555,1.22555,1.2249,1.225,119200000.0
2009-10-26 19:22:00,1.225,1.2251,1.22425,1.22485,215900000.0
2009-10-26 19:23:00,1.22495,1.22535,1.2243,1.22535,228000000.0
2009-10-26 19:24:00,1.2253,1.2254,1.2244,1.22475,104500000.0
2009-10-26 19:25:00,1.2249,1.22495,1.22445,1.2245,185700000.0
2009-10-26 19:26:00,1.22455,1.22515,1.22455,1.22455,262200000.0
2009-10-26 19:27:00,1.2247,1.22515,1.22435,1.225,174800000.0
2009-10-26 19:28:00,1.225,1.2251,1.2246,1.22475,71300000.0
2009-10-26 19:29:00,1.2249,1.22525,1.2247,1.22525,160600000.0
2009-10-26 19:30:00,1.22525,1.2254,1.2247,1.225,169900000.0
2009-10-26 19:31:00,1.22505,1.2253,1.22495,1.225,155600000.0
2009-10-26 19:32:00,1.225,1.22505,1.22475,1.22475,187000000.0
2009-10-26 19:33:00,1.22475,1.2249,1.2244,1.2248,179400000.0
2009-10-26 19:34:00,1.22475,1.2248,1.22435,1.22445,157300000.0
2009-10-26 19:35:00,1.22455,1.22495,1.22455,1.2248,172200000.0
2009-10-26 19:36:00,1.2248,1.2249,1.22455,1.22455,150000000.0
2009-10-26 19:37:00,1.22455,1.2248,1.2245,1.2246,130900000.0
2009-10-26 19:38:00,1.22465,1.22505,1.2246,1.225,171000000.0
2009-10-26 19:39:00,1.22505,1.22525,1.22495,1.2251,151800000.0
2009-10-26 19:40:00,1.22515,1.2255,1.22455,1.2248,91100000.0
2009-10-26 19:41:00,1.2247,1.22525,1.2244,1.2246,160700000.0
2009-10-26 19:42:00,1.2247,1.2247,1.22405,1.2242,191900000.0
2009-10-26 19:43:00,1.2243,1.22475,1.22405,1.22475,173600000.0
2009-10-26 19:44:00,1.22475,1.225,1.2243,1.22475,211900000.0
2009-10-26 19:45:00,1.2247,1.2249,1.22375,1.22425,204100000.0
2009-10-26 19:46:00,1.22405,1.2244,1.22345,1.2243,148400000.0
2009-10-26 19:47:00,1.22435,1.2248,1.2243,1.2246,193500000.0
2009-10-26 19:48:00,1.2246,1.2246,1.2239,1.224,80900000.0
2009-10-26 19:49:00,1.224,1.224,1.22315,1.22325,291400000.0
2009-10-26 19:50:00,1.2232,1.2236,1.22305,1.22355,241600000.0
2009-10-26 19:51:00,1.22345,1.22395,1.22345,1.2237,194000000.0
2009-10-26 19:52:00,1.2237,1.2238,1.2237,1.2237,17600000.0
2009-10-26 19:53:00,1.2237,1.224,1.2234,1.2234,108400000.0
2009-10-26 19:54:00,1.2234,1.2236,1.22305,1.2235,186000000.0
2009-10-26 19:55:00,1.2235,1.2236,1.2234,1.22355,29600000.0
2009-10-26 19:56:00,1.22355,1.2241,1.22355,1.2239,114200000.0
2009-10-26 19:57:00,1.2239,1.2239,1.2235,1.22355,104000000.0
2009-10-26 19:58:00,1.2236,1.2239,1.2236,1.2239,81200000.0
2009-10-26 19:59:00,1.224,1.2242,1.22385,1.22415,149200000.0
2009-10-26 20:00:00,1.22415,1.2242,1.22385,1.224,64200000.0
2009-10-26 20:01:00,1.224,1.22445,1.2236,1.2238,142800000.0
2009-10-26 20:02:00,1.22385,1.2241,1.22375,1.224,165200000.0
2009-10-26 20:03:00,1.224,1.224,1.22375,1.2239,44000000.0
2009-10-26 20:04:00,1.2239,1.2241,1.22345,1.2235,192800000.0
2009-10-26 20:05:00,1.2236,1.2242,1.2235,1.22405,201600000.0
2009-10-26 20:06:00,1.224,1.2241,1.22395,1.22405,60600000.0
2009-10-26 20:07:00,1.22405,1.22435,1.22365,1.22425,153800000.0
2009-10-26 20:08:00,1.22425,1.2245,1.22295,1.22365,376200000.0
2009-10-26 20:09:00,1.22355,1.2238,1.22305,1.2233,295000000.0
2009-10-26 20:10:00,1.2234,1.22365,1.22315,1.22365,79200000.0
2009-10-26 20:11:00,1.22365,1.22375,1.223,1.22325,119600000.0
2009-10-26 20:12:00,1.2233,1.2236,1.22315,1.2232,238800000.0
2009-10-26 20:13:00,1.22335,1.22405,1.22315,1.22405,122000000.0
2009-10-26 20:14:00,1.22405,1.2243,1.22375,1.22415,110800000.0
2009-10-26 20:15:00,1.22445,1.22445,1.22335,1.2239,209200000.0
2009-10-26 20:16:00,1.22385,1.22385,1.2233,1.2236,134800000.0
2009-10-26 20:17:00,1.2235,1.22425,1.2233,1.22425,98400000.0
2009-10-26 20:18:00,1.2243,1.2243,1.22355,1.22375,135500000.0
2009-10-26 20:19:00,1.22375,1.22495,1.22345,1.22465,203500000.0
2009-10-26 20:20:00,1.22455,1.22455,1.22365,1.224,257400000.0
2009-10-26 20:21:00,1.224,1.2241,1.2236,1.2237,164000000.0
2009-10-26 20:22:00,1.2233,1.22395,1.22325,1.22385,197200000.0
2009-10-26 20:23:00,1.2238,1.2246,1.2237,1.2246,290700000.0
2009-10-26 20:24:00,1.2247,1.2247,1.22365,1.22395,279400000.0
2009-10-26 20:25:00,1.22395,1.22425,1.2235,1.2235,198400000.0
2009-10-26 20:26:00,1.22325,1.22395,1.22325,1.2234,276000000.0
2009-10-26 20:27:00,1.2233,1.22355,1.2227,1.22355,288000000.0
2009-10-26 20:28:00,1.2236,1.224,1.2235,1.2236,299200000.0
2009-10-26 20:29:00,1.2236,1.22365,1.223,1.2232,159200000.0
2009-10-26 20:30:00,1.22315,1.2232,1.2221,1.2221,273300000.0
2009-10-26 20:31:00,1.22235,1.22305,1.22215,1.22275,290900000.0
2009-10-26 20:32:00,1.22275,1.22325,1.22245,1.22315,363400000.0
2009-10-26 20:33:00,1.22315,1.22335,1.2227,1.22335,148400000.0
2009-10-26 20:34:00,1.22325,1.22335,1.22275,1.22275,241200000.0
2009-10-26 20:35:00,1.22285,1.22285,1.2223,1.2224,208400000.0
2009-10-26 20:36:00,1.2224,1.223,1.22235,1.2227,287600000.0
2009-10-26 20:37:00,1.2227,1.2237,1.2226,1.2234,373600000.0
2009-10-26 20:38:00,1.2235,1.224,1.2233,1.2237,180800000.0
2009-10-26 20:39:00,1.22375,1.2246,1.22355,1.22355,250300000.0
2009-10-26 20:40:00,1.22355,1.2238,1.22305,1.22315,256200000.0
2009-10-26 20:41:00,1.2231,1.2234,1.2227,1.2229,226800000.0
2009-10-26 20:42:00,1.223,1.22455,1.22295,1.22415,291700000.0
2009-10-26 20:43:00,1.22415,1.22475,1.22355,1.2246,241600000.0
2009-10-26 20:44:00,1.2246,1.225,1.22425,1.22435,182500000.0
2009-10-26 20:45:00,1.2243,1.22465,1.22305,1.22375,254600000.0
2009-10-26 20:46:00,1.22415,1.2248,1.2236,1.22405,233800000.0
2009-10-26 20:47:00,1.22405,1.22435,1.2238,1.2241,104000000.0
2009-10-26 20:48:00,1.22385,1.22415,1.2237,1.2237,182300000.0
2009-10-26 20:49:00,1.22375,1.224,1.22365,1.224,243400000.0
2009-10-26 20:50:00,1.224,1.2245,1.2238,1.2243,154100000.0
2009-10-26 20:51:00,1.2242,1.2243,1.2236,1.22405,203600000.0
2009-10-26 20:52:00,1.22415,1.2249,1.22385,1.22465,189800000.0
2009-10-26 20:53:00,1.22465,1.225,1.22405,1.22435,126400000.0
2009-10-26 20:54:00,1.22415,1.2247,1.2237,1.2247,182600000.0
2009-10-26 20:55:00,1.22455,1.2248,1.22435,1.22455,44300000.0
2009-10-26 20:56:00,1.22445,1.2249,1.22445,1.22465,73400000.0
2009-10-26 20:57:00,1.2248,1.2255,1.22435,1.22435,249200000.0
2009-10-26 20:58:00,1.22435,1.22465,1.22335,1.2243,310200000.0
2009-10-26 20:59:00,1.2243,1.2243,1.2235,1.2236,233200000.0
2009-10-26 21:00:00,1.22365,1.22435,1.22355,1.22435,94000000.0
2009-10-26 21:01:00,1.22435,1.22465,1.224,1.22435,90400000.0
2009-10-26 21:02:00,1.22435,1.2246,1.22435,1.22445,47800000.0
2009-10-26 21:03:00,1.22445,1.2247,1.22405,1.2242,146300000.0
2009-10-26 21:04:00,1.2242,1.2248,1.2242,1.2248,153900000.0
2009-10-26 21:05:00,1.2248,1.22485,1.22455,1.22475,81500000.0
2009-10-26 21:06:00,1.22475,1.22495,1.22465,1.22475,243200000.0
2009-10-26 21:07:00,1.22475,1.2248,1.2237,1.2237,233900000.0
2009-10-26 21:08:00,1.22375,1.22395,1.2236,1.2238,78800000.0
2009-10-26 21:09:00,1.2239,1.22425,1.2239,1.2239,38400000.0
2009-10-26 21:10:00,1.22395,1.22395,1.22385,1.22395,4800000.0
2009-10-26 21:11:00,1.22395,1.2241,1.22365,1.2241,74500000.0
2009-10-26 21:12:00,1.2241,1.22435,1.22375,1.2239,84000000.0
2009-10-26 21:13:00,1.2239,1.22395,1.22375,1.22385,120000000.0
2009-10-26 21:14:00,1.2238,1.22425,1.2235,1.22355,173400000.0
2009-10-26 21:15:00,1.2235,1.22385,1.22305,1.22385,136800000.0
2009-10-26 21:16:00,1.22385,1.22425,1.22355,1.224,204400000.0
2009-10-26 21:17:00,1.22405,1.2245,1.22405,1.2245,248100000.0
2009-10-26 21:18:00,1.2245,1.22475,1.2245,1.22475,129200000.0
2009-10-26 21:19:00,1.2248,1.2248,1.22425,1.2244,187200000.0
2009-10-26 21:20:00,1.22435,1.22435,1.22395,1.22415,71400000.0
2009-10-26 21:21:00,1.22415,1.22415,1.22405,1.22405,46400000.0
2009-10-26 21:22:00,1.224,1.224,1.22365,1.22375,59800000.0
2009-10-26 21:23:00,1.22375,1.22375,1.2233,1.2234,180000000.0
2009-10-26 21:24:00,1.22335,1.2242,1.22335,1.22405,181600000.0
2009-10-26 21:25:00,1.22405,1.22415,1.2239,1.22405,90400000.0
2009-10-26 21:26:00,1.22405,1.22425,1.22405,1.2242,51600000.0
2009-10-26 21:27:00,1.2241,1.22435,1.22395,1.2241,83200000.0
2009-10-26 21:28:00,1.2241,1.2242,1.223,1.2235,566200000.0
2009-10-26 21:29:00,1.2234,1.22355,1.2232,1.22335,238400000.0
2009-10-26 21:30:00,1.22335,1.22385,1.2233,1.22365,153000000.0
2009-10-26 21:31:00,1.22365,1.22365,1.2235,1.2235,3200000.0
2009-10-26 21:32:00,1.22365,1.22395,1.22335,1.22375,174000000.0
2009-10-26 21:33:00,1.2237,1.2238,1.22355,1.2236,127200000.0
2009-10-26 21:34:00,1.22355,1.22355,1.22335,1.22335,17600000.0
2009-10-26 21:35:00,1.2234,1.2234,1.22325,1.2233,108800000.0
2009-10-26 21:36:00,1.2233,1.2234,1.2232,1.22325,103200000.0
2009-10-26 21:37:00,1.22325,1.22335,1.22285,1.2233,119600000.0
2009-10-26 21:38:00,1.22335,1.2234,1.22305,1.22305,52800000.0
2009-10-26 21:39:00,1.22305,1.2231,1.22285,1.22295,64400000.0
2009-10-26 21:40:00,1.22295,1.22325,1.2229,1.22325,109000000.0
2009-10-26 21:41:00,1.22325,1.2234,1.22325,1.2234,58400000.0
2009-10-26 21:42:00,1.2234,1.22385,1.22305,1.22315,137200000.0
2009-10-26 21:43:00,1.2232,1.2233,1.22315,1.2232,60400000.0
2009-10-26 21:44:00,1.2233,1.2234,1.2233,1.2234,73600000.0
2009-10-26 21:45:00,1.2234,1.2237,1.2231,1.22325,169600000.0
2009-10-26 21:46:00,1.2233,1.22385,1.2229,1.22345,220600000.0
2009-10-26 21:47:00,1.22355,1.2242,1.22355,1.22395,198000000.0
2009-10-26 21:48:00,1.22405,1.22415,1.2237,1.2239,205200000.0
2009-10-26 21:49:00,1.2239,1.2242,1.2237,1.2241,271600000.0
2009-10-26 21:50:00,1.224,1.2241,1.22385,1.22385,76000000.0
2009-10-26 21:51:00,1.22385,1.2244,1.2236,1.2243,154900000.0
2009-10-26 21:52:00,1.2243,1.2244,1.22385,1.2239,56800000.0
2009-10-26 21:53:00,1.22395,1.22395,1.22385,1.22395,124000000.0
2009-10-26 21:54:00,1.22395,1.224,1.2234,1.2237,126600000.0
2009-10-26 21:55:00,1.22375,1.22415,1.2233,1.224,187800000.0
2009-10-26 21:56:00,1.22395,1.22425,1.22325,1.22345,101800000.0
2009-10-26 21:57:00,1.22345,1.22395,1.2234,1.22395,99600000.0
2009-10-26 21:58:00,1.2237,1.22385,1.22315,1.2232,90000000.0
2009-10-26 21:59:00,1.2233,1.2241,1.2233,1.2237,76400000.0
2009-10-26 22:00:00,1.2238,1.22405,1.2236,1.2236,120800000.0
2009-10-26 22:01:00,1.2236,1.2245,1.2236,1.2239,69200000.0
2009-10-26 22:02:00,1.22385,1.22445,1.2236,1.22395,117700000.0
2009-10-26 22:03:00,1.22395,1.22395,1.22335,1.22345,51700000.0
2009-10-26 22:04:00,1.2236,1.22405,1.2236,1.2237,76400000.0
2009-10-26 22:05:00,1.2237,1.2239,1.2237,1.2239,85000000.0
2009-10-26 22:06:00,1.224,1.224,1.22345,1.22345,27600000.0
2009-10-26 22:07:00,1.22355,1.2237,1.2235,1.22355,241200000.0
2009-10-26 22:08:00,1.22355,1.2237,1.2233,1.22355,190500000.0
2009-10-26 22:09:00,1.2239,1.22405,1.22375,1.224,12400000.0
2009-10-26 22:10:00,1.224,1.224,1.224,1.224,2000000.0
2009-10-26 22:11:00,1.224,1.224,1.224,1.224,22000000.0
2009-10-26 22:12:00,1.22395,1.2245,1.22395,1.22445,24400000.0
2009-10-26 22:13:00,1.22435,1.22445,1.22415,1.22445,40800000.0
2009-10-26 22:14:00,1.22445,1.22445,1.22365,1.22445,39900000.0
2009-10-26 22:15:00,1.22445,1.2246,1.2242,1.2246,26000000.0
2009-10-26 22:16:00,1.2246,1.2247,1.2241,1.22425,38600000.0
2009-10-26 22:17:00,1.2242,1.2242,1.2242,1.2242,10800000.0
2009-10-26 22:18:00,1.22415,1.22415,1.22415,1.22415,2000000.0
2009-10-26 22:19:00,1.22425,1.22425,1.22425,1.22425,6000000.0
2009-10-26 22:20:00,1.22425,1.22445,1.22425,1.22445,8800000.0
2009-10-26 22:21:00,1.22445,1.2247,1.22405,1.2243,42700000.0
2009-10-26 22:22:00,1.2243,1.22445,1.2241,1.22435,42400000.0
2009-10-26 22:23:00,1.22445,1.2246,1.2244,1.2246,37900000.0
2009-10-26 22:24:00,1.2245,1.2247,1.2243,1.2243,45900000.0
2009-10-26 22:25:00,1.22445,1.2246,1.22445,1.2246,24700000.0
2009-10-26 22:26:00,1.2246,1.2246,1.2245,1.22455,10800000.0
2009-10-26 22:27:00,1.2247,1.22475,1.2245,1.22475,17500000.0
2009-10-26 22:28:00,1.22475,1.2252,1.2244,1.22465,135900000.0
2009-10-26 22:29:00,1.2246,1.2247,1.2246,1.2247,23000000.0
2009-10-26 22:30:00,1.22475,1.22485,1.224,1.2248,62800000.0
2009-10-26 22:31:00,1.2249,1.22495,1.2248,1.2248,9500000.0
2009-10-26 22:32:00,1.2248,1.2248,1.22455,1.22455,9500000.0
2009-10-26 22:33:00,1.22405,1.2243,1.22405,1.2243,41200000.0
2009-10-26 22:34:00,1.22435,1.2252,1.22435,1.22505,40400000.0
2009-10-26 22:35:00,1.2252,1.22525,1.22465,1.22475,9800000.0
2009-10-26 22:36:00,1.2244,1.2245,1.2244,1.22445,8900000.0
2009-10-26 22:37:00,1.22445,1.2246,1.22425,1.22435,58600000.0
2009-10-26 22:38:00,1.22435,1.22435,1.2243,1.2243,25800000.0
2009-10-26 22:39:00,1.2243,1.2244,1.2241,1.2242,49800000.0
2009-10-26 22:40:00,1.2242,1.2244,1.2242,1.22435,69800000.0
2009-10-26 22:41:00,1.22425,1.22425,1.22425,1.22425,6000000.0
2009-10-26 22:42:00,1.22425,1.22455,1.2241,1.22455,61200000.0
2009-10-26 22:43:00,1.22455,1.22455,1.22435,1.2244,20200000.0
2009-10-26 22:44:00,1.2244,1.22465,1.22435,1.22465,20200000.0
2009-10-26 22:45:00,1.22465,1.2248,1.22465,1.2248,36000000.0
2009-10-26 22:46:00,1.2248,1.2249,1.22455,1.22455,26000000.0
2009-10-26 22:47:00,1.2247,1.2248,1.22455,1.22465,19700000.0
2009-10-26 22:48:00,1.22445,1.22445,1.2242,1.2243,43800000.0
2009-10-26 22:49:00,1.2243,1.2248,1.2228,1.22405,76300000.0
2009-10-26 22:50:00,1.22445,1.22455,1.2243,1.22445,21300000.0
2009-10-26 22:51:00,1.22445,1.2248,1.22415,1.2247,36600000.0
2009-10-26 22:52:00,1.2247,1.2247,1.22435,1.2247,14900000.0
2009-10-26 22:53:00,1.2247,1.2247,1.2247,1.2247,9100000.0
2009-10-26 22:54:00,1.2247,1.2247,1.2244,1.2247,31600000.0
2009-10-26 22:55:00,1.2247,1.22485,1.2247,1.2247,32900000.0
2009-10-26 22:56:00,1.2247,1.2247,1.22435,1.2246,25800000.0
2009-10-26 22:57:00,1.2246,1.22485,1.2246,1.2247,66900000.0
2009-10-26 22:58:00,1.22485,1.2255,1.22475,1.2255,51700000.0
2009-10-26 22:59:00,1.22545,1.22545,1.22455,1.22455,60500000.0
2009-10-26 23:00:00,1.22455,1.22475,1.22455,1.2246,15000000.0
2009-10-26 23:01:00,1.22465,1.225,1.22465,1.225,9000000.0
2009-10-26 23:02:00,1.225,1.22515,1.225,1.225,25100000.0
2009-10-26 23:03:00,1.22495,1.22525,1.22495,1.22525,10000000.0
2009-10-26 23:04:00,1.22525,1.22525,1.22455,1.22495,43400000.0
2009-10-26 23:05:00,1.22495,1.22495,1.22495,1.22495,4000000.0
2009-10-26 23:06:00,1.22495,1.22495,1.22435,1.22445,29500000.0
2009-10-26 23:07:00,1.22445,1.2245,1.22445,1.22445,18000000.0
2009-10-26 23:08:00,1.22445,1.22445,1.22445,1.22445,1900000.0
2009-10-26 23:09:00,1.22445,1.22465,1.22445,1.2246,18500000.0
2009-10-26 23:10:00,1.2246,1.225,1.22435,1.225,56600000.0
2009-10-26 23:11:00,1.225,1.2252,1.22485,1.22485,20900000.0
2009-10-26 23:12:00,1.22475,1.22475,1.22475,1.22475,1900000.0
2009-10-26 23:13:00,1.22455,1.22483,1.22445,1.2247,65700000.0
2009-10-26 23:14:00,1.22465,1.22473,1.22465,1.22473,12700000.0
2009-10-26 23:15:00,1.22475,1.22485,1.22475,1.22485,12300000.0
2009-10-26 23:16:00,1.2248,1.2248,1.2247,1.2247,9000000.0
2009-10-26 23:17:00,1.22465,1.2249,1.22465,1.2249,18000000.0
2009-10-26 23:18:00,1.22465,1.22465,1.22465,1.22465,2700000.0
2009-10-26 23:19:00,1.22475,1.2249,1.22475,1.2249,4000000.0
2009-10-26 23:20:00,1.2249,1.22495,1.2249,1.22495,2000000.0
2009-10-26 23:21:00,1.22495,1.225,1.22495,1.225,6000000.0
2009-10-26 23:22:00,1.2248,1.2248,1.2248,1.2248,1900000.0
2009-10-26 23:23:00,1.22495,1.22495,1.22495,1.22495,3000000.0
2009-10-26 23:24:00,1.2253,1.2254,1.2253,1.2254,7000000.0
2009-10-26 23:25:00,1.22515,1.22515,1.22485,1.22495,15600000.0
2009-10-26 23:26:00,1.225,1.2251,1.225,1.225,9000000.0
2009-10-26 23:27:00,1.22505,1.22515,1.22505,1.22515,12000000.0
2009-10-26 23:28:00,1.2252,1.2252,1.22515,1.2252,5000000.0
2009-10-26 23:29:00,1.22515,1.22535,1.2248,1.2249,10900000.0
2009-10-26 23:30:00,1.2248,1.22585,1.22475,1.2252,16800000.0
2009-10-26 23:31:00,1.2251,1.22595,1.225,1.225,79500000.0
2009-10-26 23:32:00,1.22495,1.2255,1.2249,1.2255,70300000.0
2009-10-26 23:33:00,1.2256,1.2258,1.2256,1.2258,12000000.0
2009-10-26 23:34:00,1.22575,1.22575,1.22555,1.22555,15000000.0
2009-10-26 23:35:00,1.22555,1.22555,1.2255,1.22555,3000000.0
2009-10-26 23:36:00,1.22555,1.2256,1.22545,1.22555,23100000.0
2009-10-26 23:37:00,1.22555,1.2256,1.22535,1.22555,16000000.0
2009-10-26 23:38:00,1.2255,1.2259,1.22525,1.2258,66700000.0
2009-10-26 23:39:00,1.2258,1.2261,1.22565,1.2261,28800000.0
2009-10-26 23:40:00,1.22605,1.22615,1.22595,1.22615,21000000.0
2009-10-26 23:41:00,1.22615,1.22615,1.22575,1.22575,5000000.0
2009-10-26 23:42:00,1.2258,1.2258,1.2258,1.2258,1000000.0
2009-10-26 23:43:00,1.22575,1.2258,1.22575,1.2258,2900000.0
2009-10-26 23:44:00,1.2259,1.22595,1.2258,1.22595,9000000.0
2009-10-26 23:45:00,1.22595,1.22595,1.22595,1.22595,3000000.0
2009-10-26 23:46:00,1.22575,1.2258,1.22565,1.22575,10800000.0
2009-10-26 23:47:00,1.22575,1.22595,1.22575,1.22595,9000000.0
2009-10-26 23:48:00,1.22595,1.22595,1.22575,1.22575,3700000.0
2009-10-26 23:49:00,1.2257,1.2257,1.22565,1.2257,11000000.0
2009-10-26 23:50:00,1.2258,1.22585,1.2258,1.22585,4700000.0
2009-10-26 23:51:00,1.22575,1.2259,1.22575,1.2258,11800000.0
2009-10-26 23:52:00,1.2256,1.22585,1.2256,1.22585,4900000.0
2009-10-26 23:53:00,1.22575,1.22575,1.22575,1.22575,1900000.0
2009-10-26 23:54:00,1.2258,1.2258,1.2258,1.2258,2000000.0
2009-10-26 23:55:00,1.2258,1.2259,1.2256,1.2258,23600000.0
2009-10-26 23:56:00,1.2258,1.22585,1.2258,1.22585,3000000.0
2009-10-26 23:57:00,1.22595,1.22605,1.2254,1.2255,72100000.0
2009-10-26 23:58:00,1.22555,1.22555,1.2254,1.22555,10800000.0
2009-10-26 23:59:00,1.22555,1.22555,1.2252,1.2255,18000000.0
2009-10-27 00:00:00,1.2255,1.22555,1.2255,1.2255,8000000.0
2009-10-27 00:01:00,1.2253,1.2253,1.2252,1.2252,10900000.0
2009-10-27 00:02:00,1.2251,1.22525,1.2251,1.2251,7000000.0
2009-10-27 00:03:00,1.2251,1.2255,1.225,1.22515,15700000.0
2009-10-27 00:04:00,1.22495,1.225,1.22495,1.225,7600000.0
2009-10-27 00:05:00,1.2251,1.2255,1.2251,1.22545,12900000.0
2009-10-27 00:06:00,1.2256,1.2258,1.2254,1.22555,22900000.0
2009-10-27 00:07:00,1.22555,1.22565,1.22535,1.2256,12900000.0
2009-10-27 00:08:00,1.2256,1.22575,1.2256,1.22575,6000000.0
2009-10-27 00:09:00,1.22565,1.2258,1.22565,1.2258,8000000.0
2009-10-27 00:10:00,1.2258,1.2259,1.2258,1.2259,6000000.0
2009-10-27 00:11:00,1.22585,1.2259,1.22585,1.2259,2000000.0
2009-10-27 00:12:00,1.22585,1.22605,1.22555,1.226,22900000.0
2009-10-27 00:13:00,1.226,1.226,1.2258,1.2258,13000000.0
2009-10-27 00:14:00,1.2257,1.2257,1.2257,1.2257,1000000.0
2009-10-27 00:15:00,1.2256,1.2256,1.2256,1.2256,5700000.0
2009-10-27 00:16:00,1.2256,1.2257,1.2256,1.2257,5800000.0
2009-10-27 00:17:00,1.2257,1.22575,1.22565,1.22565,9000000.0
2009-10-27 00:18:00,1.22565,1.2258,1.22565,1.2258,9100000.0
2009-10-27 00:19:00,1.2257,1.2257,1.2257,1.2257,1000000.0
2009-10-27 00:20:00,1.2257,1.22615,1.2257,1.2259,19700000.0
2009-10-27 00:21:00,1.22605,1.22605,1.22545,1.22545,16000000.0
2009-10-27 00:22:00,1.2255,1.22595,1.2255,1.2258,9900000.0
2009-10-27 00:23:00,1.2257,1.2258,1.2254,1.2255,18900000.0
2009-10-27 00:24:00,1.2255,1.22565,1.2255,1.22565,5900000.0
2009-10-27 00:25:00,1.22575,1.2259,1.2256,1.22565,13900000.0
2009-10-27 00:26:00,1.22545,1.22545,1.22545,1.22545,1900000.0
2009-10-27 00:27:00,1.2256,1.2263,1.22555,1.22625,27000000.0
2009-10-27 00:28:00,1.22615,1.22625,1.2261,1.2262,19800000.0
2009-10-27 00:29:00,1.2262,1.2263,1.22575,1.2263,56500000.0
2009-10-27 00:30:00,1.22595,1.226,1.2257,1.2259,16700000.0
2009-10-27 00:31:00,1.22585,1.22595,1.22585,1.2259,13000000.0
2009-10-27 00:32:00,1.2259,1.2262,1.2258,1.2261,39700000.0
2009-10-27 00:33:00,1.2261,1.22625,1.22595,1.22605,30900000.0
2009-10-27 00:34:00,1.2261,1.2261,1.22605,1.22605,4000000.0
2009-10-27 00:35:00,1.226,1.22605,1.226,1.22605,4000000.0
2009-10-27 00:36:00,1.22605,1.2264,1.22605,1.2264,6900000.0
2009-10-27 00:37:00,1.22605,1.22655,1.226,1.2261,27900000.0
2009-10-27 00:38:00,1.2259,1.2263,1.2259,1.2263,46600000.0
2009-10-27 00:39:00,1.2261,1.2264,1.2261,1.2264,30900000.0
2009-10-27 00:40:00,1.22635,1.2264,1.2258,1.22595,42800000.0
2009-10-27 00:41:00,1.22595,1.2261,1.22575,1.22605,35800000.0
2009-10-27 00:42:00,1.2261,1.2262,1.22605,1.2262,14200000.0
2009-10-27 00:43:00,1.2262,1.2262,1.2261,1.2261,2900000.0
2009-10-27 00:44:00,1.226,1.22615,1.226,1.22615,3000000.0
2009-10-27 00:45:00,1.2259,1.22615,1.2259,1.22615,3900000.0
2009-10-27 00:46:00,1.22615,1.22625,1.2259,1.22625,25900000.0
2009-10-27 00:47:00,1.2263,1.2263,1.2258,1.2259,33000000.0
2009-10-27 00:48:00,1.22595,1.22605,1.2254,1.22605,37900000.0
2009-10-27 00:49:00,1.226,1.2267,1.2253,1.22635,71200000.0
2009-10-27 00:50:00,1.22635,1.22645,1.22635,1.22645,9000000.0
2009-10-27 00:51:00,1.22645,1.22645,1.226,1.2261,21900000.0
2009-10-27 00:52:00,1.22615,1.22705,1.2257,1.22635,82900000.0
2009-10-27 00:53:00,1.2265,1.22675,1.2251,1.2251,43500000.0
2009-10-27 00:54:00,1.22545,1.22635,1.22545,1.22605,29000000.0
2009-10-27 00:55:00,1.226,1.2264,1.22535,1.22595,119600000.0
2009-10-27 00:56:00,1.22605,1.22625,1.2256,1.22615,60500000.0
2009-10-27 00:57:00,1.2262,1.2264,1.22615,1.2264,22800000.0
2009-10-27 00:58:00,1.2265,1.2268,1.22635,1.2268,36200000.0
2009-10-27 00:59:00,1.2268,1.22725,1.22675,1.2271,36600000.0
2009-10-27 01:00:00,1.2271,1.2273,1.22675,1.22675,68800000.0
2009-10-27 01:01:00,1.22685,1.2273,1.22685,1.2272,46600000.0
2009-10-27 01:02:00,1.2273,1.22735,1.2272,1.2273,23000000.0
2009-10-27 01:03:00,1.2273,1.22755,1.2273,1.22755,28000000.0
2009-10-27 01:04:00,1.22755,1.22755,1.22755,1.22755,7000000.0
2009-10-27 01:05:00,1.22755,1.22775,1.227,1.22775,38400000.0
2009-10-27 01:06:00,1.2275,1.22825,1.22745,1.2282,29200000.0
2009-10-27 01:07:00,1.2282,1.22835,1.2282,1.2282,14000000.0
2009-10-27 01:08:00,1.22825,1.2288,1.22825,1.22875,23900000.0
2009-10-27 01:09:00,1.2287,1.22955,1.2286,1.22935,48800000.0
2009-10-27 01:10:00,1.22925,1.22925,1.22825,1.2285,34900000.0
2009-10-27 01:11:00,1.2286,1.2286,1.22805,1.2285,42600000.0
2009-10-27 01:12:00,1.22855,1.22865,1.22855,1.22865,16900000.0
2009-10-27 01:13:00,1.22865,1.22865,1.2278,1.22815,36900000.0
2009-10-27 01:14:00,1.2281,1.22825,1.22745,1.2282,67400000.0
2009-10-27 01:15:00,1.2283,1.22855,1.2283,1.22855,19400000.0
2009-10-27 01:16:00,1.22855,1.22875,1.22855,1.22875,11000000.0
2009-10-27 01:17:00,1.22875,1.2288,1.2287,1.2288,11000000.0
2009-10-27 01:18:00,1.2288,1.2289,1.2288,1.22885,14000000.0
2009-10-27 01:19:00,1.22885,1.22885,1.2285,1.22875,24000000.0
2009-10-27 01:20:00,1.22875,1.22905,1.22875,1.22895,31900000.0
2009-10-27 01:21:00,1.229,1.229,1.228,1.22825,81900000.0
2009-10-27 01:22:00,1.22815,1.2285,1.22775,1.2284,45100000.0
2009-10-27 01:23:00,1.2284,1.2285,1.22835,1.2285,29000000.0
2009-10-27 01:24:00,1.2283,1.22835,1.22725,1.22775,43000000.0
2009-10-27 01:25:00,1.2279,1.22815,1.22785,1.2279,21100000.0
2009-10-27 01:26:00,1.2278,1.2281,1.2277,1.22775,38800000.0
2009-10-27 01:27:00,1.2278,1.22785,1.22755,1.22755,23900000.0
2009-10-27 01:28:00,1.22755,1.22775,1.2275,1.22775,44900000.0
2009-10-27 01:29:00,1.2278,1.2278,1.22725,1.22725,32000000.0
2009-10-27 01:30:00,1.22715,1.2275,1.22695,1.22735,63200000.0
2009-10-27 01:31:00,1.22735,1.22785,1.22735,1.2277,32600000.0
2009-10-27 01:32:00,1.22765,1.2279,1.22765,1.22765,15800000.0
2009-10-27 01:33:00,1.22775,1.22775,1.22745,1.2276,20000000.0
2009-10-27 01:34:00,1.22755,1.22755,1.2275,1.2275,6000000.0
2009-10-27 01:35:00,1.2275,1.2275,1.2274,1.22745,13000000.0
2009-10-27 01:36:00,1.2274,1.22745,1.22725,1.22725,20000000.0
2009-10-27 01:37:00,1.22725,1.2277,1.22675,1.22715,105700000.0
2009-10-27 01:38:00,1.2272,1.22755,1.22715,1.22725,30000000.0
2009-10-27 01:39:00,1.2272,1.22745,1.22685,1.22725,23000000.0
2009-10-27 01:40:00,1.22725,1.22735,1.2269,1.22735,27000000.0
2009-10-27 01:41:00,1.22725,1.2274,1.2269,1.2271,47000000.0
2009-10-27 01:42:00,1.2272,1.22725,1.2269,1.22715,136100000.0
2009-10-27 01:43:00,1.2271,1.22715,1.22685,1.2269,43100000.0
2009-10-27 01:44:00,1.2269,1.22715,1.2269,1.2271,20000000.0
2009-10-27 01:45:00,1.2271,1.22745,1.2271,1.2272,43800000.0
2009-10-27 01:46:00,1.2272,1.22775,1.2272,1.22775,27100000.0
2009-10-27 01:47:00,1.22775,1.22775,1.22775,1.22775,6000000.0
2009-10-27 01:48:00,1.22775,1.22775,1.22775,1.22775,24500000.0
2009-10-27 01:49:00,1.22775,1.22775,1.22775,1.22775,7000000.0
2009-10-27 01:50:00,1.22775,1.22775,1.22775,1.22775,7000000.0
2009-10-27 01:51:00,1.22775,1.22775,1.22725,1.22725,8000000.0
2009-10-27 01:52:00,1.22725,1.2273,1.22715,1.2273,10900000.0
2009-10-27 01:53:00,1.2274,1.2277,1.2274,1.2277,11100000.0
2009-10-27 01:54:00,1.22765,1.2277,1.2274,1.2275,30400000.0
2009-10-27 01:55:00,1.2273,1.2275,1.2273,1.22745,27500000.0
2009-10-27 01:56:00,1.2274,1.2277,1.2274,1.22765,15000000.0
2009-10-27 01:57:00,1.22765,1.228,1.2276,1.2278,40000000.0
2009-10-27 01:58:00,1.2278,1.228,1.2276,1.2277,33900000.0
2009-10-27 01:59:00,1.22765,1.2278,1.22745,1.2277,40000000.0
2009-10-27 02:00:00,1.2277,1.22825,1.2275,1.2276,67500000.0
2009-10-27 02:01:00,1.2275,1.22755,1.2273,1.22755,24700000.0
2009-10-27 02:02:00,1.22745,1.22745,1.2274,1.2274,4000000.0
2009-10-27 02:03:00,1.22755,1.2278,1.2272,1.22755,59700000.0
2009-10-27 02:04:00,1.2273,1.22735,1.2268,1.2273,84700000.0
2009-10-27 02:05:00,1.22755,1.22825,1.2271,1.2282,47700000.0
2009-10-27 02:06:00,1.22815,1.2282,1.2275,1.2279,44800000.0
2009-10-27 02:07:00,1.22785,1.22825,1.2278,1.22795,33200000.0
2009-10-27 02:08:00,1.2279,1.228,1.22715,1.2272,84500000.0
2009-10-27 02:09:00,1.2271,1.22735,1.2269,1.22735,32000000.0
2009-10-27 02:10:00,1.22735,1.2278,1.2273,1.2274,46500000.0
2009-10-27 02:11:00,1.2273,1.2279,1.22725,1.2275,71400000.0
2009-10-27 02:12:00,1.22745,1.2275,1.22715,1.22715,18000000.0
2009-10-27 02:13:00,1.22715,1.22725,1.22705,1.22705,24000000.0
2009-10-27 02:14:00,1.22705,1.22725,1.22705,1.22725,20000000.0
2009-10-27 02:15:00,1.22705,1.2271,1.22705,1.2271,5000000.0
2009-10-27 02:16:00,1.2271,1.2274,1.2271,1.2273,45700000.0
2009-10-27 02:17:00,1.22735,1.2278,1.22735,1.2278,54900000.0
2009-10-27 02:18:00,1.2277,1.228,1.22765,1.22795,51000000.0
2009-10-27 02:19:00,1.22795,1.22875,1.2279,1.22835,100600000.0
2009-10-27 02:20:00,1.22835,1.2288,1.2283,1.2288,62200000.0
2009-10-27 02:21:00,1.2288,1.22895,1.22825,1.22855,60200000.0
2009-10-27 02:22:00,1.2285,1.22855,1.22805,1.2282,44000000.0
2009-10-27 02:23:00,1.22815,1.2287,1.22815,1.22835,30100000.0
2009-10-27 02:24:00,1.2285,1.22865,1.22805,1.22805,39200000.0
2009-10-27 02:25:00,1.22805,1.22865,1.2279,1.2283,72200000.0
2009-10-27 02:26:00,1.2281,1.22825,1.2276,1.22785,108100000.0
2009-10-27 02:27:00,1.2278,1.2283,1.2269,1.228,65200000.0
2009-10-27 02:28:00,1.22815,1.22815,1.22745,1.2281,44600000.0
2009-10-27 02:29:00,1.2281,1.2283,1.2274,1.22805,59900000.0
2009-10-27 02:30:00,1.2281,1.22825,1.2272,1.22805,124300000.0
2009-10-27 02:31:00,1.22805,1.22805,1.22805,1.22805,15000000.0
2009-10-27 02:32:00,1.22805,1.2281,1.22715,1.2281,150000000.0
2009-10-27 02:33:00,1.2281,1.2281,1.22745,1.2278,147000000.0
2009-10-27 02:34:00,1.2277,1.22805,1.2276,1.228,37000000.0
2009-10-27 02:35:00,1.22795,1.228,1.2276,1.2277,40700000.0
2009-10-27 02:36:00,1.2277,1.22785,1.22715,1.22715,104400000.0
2009-10-27 02:37:00,1.22715,1.22735,1.2269,1.2273,65600000.0
2009-10-27 02:38:00,1.2273,1.22825,1.2273,1.2278,98100000.0
2009-10-27 02:39:00,1.22785,1.22825,1.22785,1.22825,56200000.0
2009-10-27 02:40:00,1.22825,1.22825,1.228,1.2282,35000000.0
2009-10-27 02:41:00,1.2282,1.2283,1.22765,1.2283,72600000.0
2009-10-27 02:42:00,1.2282,1.22825,1.2279,1.228,34200000.0
2009-10-27 02:43:00,1.22805,1.22875,1.22725,1.22755,146600000.0
2009-10-27 02:44:00,1.2277,1.228,1.2277,1.22785,34000000.0
2009-10-27 02:45:00,1.22785,1.22815,1.22775,1.22815,19900000.0
2009-10-27 02:46:00,1.2278,1.22785,1.22735,1.22735,30000000.0
2009-10-27 02:47:00,1.2273,1.22805,1.2273,1.22785,68600000.0
2009-10-27 02:48:00,1.22785,1.2281,1.22745,1.2281,119900000.0
2009-10-27 02:49:00,1.228,1.228,1.22705,1.2278,91700000.0
2009-10-27 02:50:00,1.2278,1.22795,1.22765,1.22795,98100000.0
2009-10-27 02:51:00,1.22795,1.2281,1.22765,1.22805,66900000.0
2009-10-27 02:52:00,1.228,1.228,1.22745,1.2279,159100000.0
2009-10-27 02:53:00,1.22795,1.228,1.2275,1.2279,42800000.0
2009-10-27 02:54:00,1.2279,1.22795,1.2273,1.22735,66800000.0
2009-10-27 02:55:00,1.2273,1.22775,1.2268,1.22775,92300000.0
2009-10-27 02:56:00,1.2277,1.2277,1.22725,1.22725,23000000.0
2009-10-27 02:57:00,1.2272,1.22755,1.2272,1.22735,55300000.0
2009-10-27 02:58:00,1.22735,1.22745,1.22735,1.22745,7000000.0
2009-10-27 02:59:00,1.2274,1.22745,1.2274,1.22745,8000000.0
2009-10-27 03:00:00,1.22745,1.22795,1.22725,1.2279,81500000.0
2009-10-27 03:01:00,1.2279,1.22815,1.22745,1.2276,75700000.0
2009-10-27 03:02:00,1.2276,1.22795,1.2274,1.2277,87400000.0
2009-10-27 03:03:00,1.2277,1.22805,1.22765,1.22805,37900000.0
2009-10-27 03:04:00,1.22805,1.22805,1.22785,1.2279,31100000.0
2009-10-27 03:05:00,1.228,1.228,1.22755,1.2278,52100000.0
2009-10-27 03:06:00,1.2278,1.2279,1.2278,1.22785,27200000.0
2009-10-27 03:07:00,1.22785,1.228,1.22785,1.228,21100000.0
2009-10-27 03:08:00,1.22795,1.228,1.2275,1.2278,71400000.0
2009-10-27 03:09:00,1.2278,1.2279,1.2277,1.2279,36000000.0
2009-10-27 03:10:00,1.2278,1.2278,1.2272,1.22735,86800000.0
2009-10-27 03:11:00,1.2274,1.22755,1.227,1.22705,87400000.0
2009-10-27 03:12:00,1.22705,1.2273,1.2269,1.22715,40800000.0
2009-10-27 03:13:00,1.22715,1.2273,1.2268,1.2269,36000000.0
2009-10-27 03:14:00,1.2269,1.2273,1.2263,1.2265,160000000.0
2009-10-27 03:15:00,1.2264,1.22745,1.2264,1.22745,106000000.0
2009-10-27 03:16:00,1.22745,1.22765,1.22745,1.22765,25900000.0
2009-10-27 03:17:00,1.22765,1.2277,1.2275,1.2275,16100000.0
2009-10-27 03:18:00,1.2277,1.2277,1.2273,1.22735,48200000.0
2009-10-27 03:19:00,1.22735,1.2275,1.22735,1.22735,26900000.0
2009-10-27 03:20:00,1.22735,1.2275,1.2273,1.22735,32500000.0
2009-10-27 03:21:00,1.22735,1.22735,1.22735,1.22735,12800000.0
2009-10-27 03:22:00,1.22735,1.2274,1.22735,1.22735,21700000.0
2009-10-27 03:23:00,1.2274,1.2275,1.2273,1.22735,84300000.0
2009-10-27 03:24:00,1.22735,1.2275,1.22735,1.22735,110500000.0
2009-10-27 03:25:00,1.22735,1.2276,1.2273,1.2275,93800000.0
2009-10-27 03:26:00,1.22745,1.2275,1.22735,1.22735,30700000.0
2009-10-27 03:27:00,1.22735,1.2275,1.2273,1.22735,40000000.0
2009-10-27 03:28:00,1.22735,1.2275,1.22725,1.22735,82800000.0
2009-10-27 03:29:00,1.22735,1.2274,1.22735,1.2274,76700000.0
2009-10-27 03:30:00,1.2275,1.2277,1.22745,1.22745,40600000.0
2009-10-27 03:31:00,1.2275,1.2278,1.22725,1.2275,110100000.0
2009-10-27 03:32:00,1.22745,1.22745,1.22735,1.22735,82600000.0
2009-10-27 03:33:00,1.22735,1.22785,1.2273,1.2276,81800000.0
2009-10-27 03:34:00,1.22755,1.22755,1.2273,1.2273,37700000.0
2009-10-27 03:35:00,1.2273,1.2276,1.2273,1.2275,41900000.0
2009-10-27 03:36:00,1.22735,1.22735,1.22735,1.22735,34500000.0
2009-10-27 03:37:00,1.22735,1.22735,1.22735,1.22735,30100000.0
2009-10-27 03:38:00,1.22735,1.22755,1.22735,1.22735,42000000.0
2009-10-27 03:39:00,1.22735,1.22745,1.22735,1.22735,91900000.0
2009-10-27 03:40:00,1.22735,1.22765,1.22735,1.22765,59800000.0
2009-10-27 03:41:00,1.2276,1.22775,1.22735,1.22735,103300000.0
2009-10-27 03:42:00,1.22735,1.22765,1.22735,1.22765,77000000.0
2009-10-27 03:43:00,1.22765,1.22765,1.22765,1.22765,22000000.0
2009-10-27 03:44:00,1.22765,1.22765,1.22735,1.22765,22500000.0
2009-10-27 03:45:00,1.22765,1.22795,1.2275,1.22785,100600000.0
2009-10-27 03:46:00,1.22785,1.22805,1.22765,1.228,17000000.0
2009-10-27 03:47:00,1.22805,1.22825,1.22775,1.22815,112700000.0
2009-10-27 03:48:00,1.2283,1.2283,1.2277,1.22795,210900000.0
2009-10-27 03:49:00,1.22795,1.22815,1.2276,1.2277,154200000.0
2009-10-27 03:50:00,1.22765,1.228,1.2276,1.2278,59200000.0
2009-10-27 03:51:00,1.2278,1.2282,1.2275,1.2279,107600000.0
2009-10-27 03:52:00,1.22795,1.22795,1.2278,1.2278,9000000.0
2009-10-27 03:53:00,1.2278,1.22795,1.2278,1.22795,14300000.0
2009-10-27 03:54:00,1.22795,1.22795,1.22795,1.22795,3000000.0
2009-10-27 03:55:00,1.22795,1.2283,1.22795,1.22795,64300000.0
2009-10-27 03:56:00,1.22795,1.22815,1.22795,1.22815,8400000.0
2009-10-27 03:57:00,1.22815,1.22815,1.22815,1.22815,16000000.0
2009-10-27 03:58:00,1.22815,1.22815,1.22815,1.22815,39200000.0
2009-10-27 03:59:00,1.22815,1.2282,1.2277,1.2278,33000000.0
2009-10-27 04:00:00,1.22815,1.22835,1.22785,1.22835,14500000.0
2009-10-27 04:01:00,1.22835,1.22835,1.22835,1.22835,2000000.0
2009-10-27 04:02:00,1.22835,1.22835,1.22835,1.22835,8000000.0
2009-10-27 04:03:00,1.22835,1.22835,1.22755,1.22775,40200000.0
2009-10-27 04:04:00,1.2277,1.2283,1.22765,1.22825,128600000.0
2009-10-27 04:05:00,1.22825,1.2285,1.2282,1.2285,19000000.0
2009-10-27 04:06:00,1.2283,1.2283,1.228,1.22805,21000000.0
2009-10-27 04:07:00,1.22805,1.2283,1.22795,1.22805,39000000.0
2009-10-27 04:08:00,1.22805,1.2289,1.22785,1.2288,43100000.0
2009-10-27 04:09:00,1.2288,1.2289,1.22755,1.2279,118300000.0
2009-10-27 04:10:00,1.22805,1.2282,1.228,1.2282,11000000.0
2009-10-27 04:11:00,1.2282,1.2284,1.2282,1.2283,15000000.0
2009-10-27 04:12:00,1.2283,1.2284,1.2283,1.2284,6000000.0
2009-10-27 04:13:00,1.22835,1.22835,1.22815,1.2282,12000000.0
2009-10-27 04:14:00,1.2282,1.2285,1.2282,1.2285,43500000.0
2009-10-27 04:15:00,1.2285,1.22865,1.2282,1.2285,177200000.0
2009-10-27 04:16:00,1.2285,1.22855,1.22825,1.22855,71100000.0
2009-10-27 04:17:00,1.22845,1.2287,1.22785,1.22865,140400000.0
2009-10-27 04:18:00,1.2283,1.2287,1.22815,1.2287,64600000.0
2009-10-27 04:19:00,1.2287,1.2289,1.22815,1.2287,91000000.0
2009-10-27 04:20:00,1.22875,1.22885,1.22845,1.2286,71900000.0
2009-10-27 04:21:00,1.22855,1.2288,1.22845,1.22865,70100000.0
2009-10-27 04:22:00,1.22865,1.22895,1.22855,1.22855,53800000.0
2009-10-27 04:23:00,1.2287,1.2287,1.22845,1.2285,28800000.0
2009-10-27 04:24:00,1.2289,1.2291,1.2288,1.22895,45100000.0
2009-10-27 04:25:00,1.22885,1.22885,1.22825,1.2283,39100000.0
2009-10-27 04:26:00,1.2284,1.22855,1.2282,1.2284,27000000.0
2009-10-27 04:27:00,1.2284,1.22875,1.2284,1.22865,22400000.0
2009-10-27 04:28:00,1.22855,1.22855,1.22855,1.22855,5000000.0
2009-10-27 04:29:00,1.2286,1.22865,1.22855,1.22865,13000000.0
2009-10-27 04:30:00,1.22865,1.22885,1.22855,1.22865,32200000.0
2009-10-27 04:31:00,1.22865,1.2291,1.22865,1.22905,23000000.0
2009-10-27 04:32:00,1.22905,1.22915,1.22905,1.22905,56600000.0
2009-10-27 04:33:00,1.2291,1.2292,1.22895,1.22895,15400000.0
2009-10-27 04:34:00,1.22895,1.229,1.22895,1.22895,9600000.0
2009-10-27 04:35:00,1.2291,1.2292,1.229,1.2292,17400000.0
2009-10-27 04:36:00,1.2292,1.22945,1.22875,1.22905,136000000.0
2009-10-27 04:37:00,1.22925,1.22945,1.229,1.22925,111400000.0
2009-10-27 04:38:00,1.2292,1.23,1.2287,1.22965,157100000.0
2009-10-27 04:39:00,1.22945,1.2298,1.2291,1.22935,159200000.0
2009-10-27 04:40:00,1.22935,1.22935,1.229,1.22905,58100000.0
2009-10-27 04:41:00,1.22905,1.2293,1.22865,1.229,79700000.0
2009-10-27 04:42:00,1.229,1.229,1.22765,1.22855,201700000.0
2009-10-27 04:43:00,1.22815,1.22865,1.22815,1.22855,50000000.0
2009-10-27 04:44:00,1.22855,1.22855,1.22855,1.22855,15000000.0
2009-10-27 04:45:00,1.22855,1.22855,1.22855,1.22855,8000000.0
2009-10-27 04:46:00,1.22865,1.22865,1.22765,1.22805,68800000.0
2009-10-27 04:47:00,1.22815,1.22855,1.22805,1.22855,109200000.0
2009-10-27 04:48:00,1.22855,1.2287,1.2281,1.2283,37700000.0
2009-10-27 04:49:00,1.2282,1.2288,1.2281,1.22835,65300000.0
2009-10-27 04:50:00,1.2283,1.22845,1.22775,1.22835,42000000.0
2009-10-27 04:51:00,1.2284,1.22855,1.2283,1.2283,24200000.0
2009-10-27 04:52:00,1.2283,1.22875,1.2283,1.22835,36100000.0
2009-10-27 04:53:00,1.22805,1.22805,1.2278,1.2279,25000000.0
2009-10-27 04:54:00,1.22785,1.2282,1.2277,1.2282,61600000.0
2009-10-27 04:55:00,1.22805,1.22805,1.22795,1.22795,10000000.0
2009-10-27 04:56:00,1.22805,1.22835,1.22795,1.22795,39800000.0
2009-10-27 04:57:00,1.228,1.22835,1.22775,1.22835,75600000.0
2009-10-27 04:58:00,1.22845,1.2285,1.22805,1.2284,30700000.0
2009-10-27 04:59:00,1.22835,1.22835,1.22805,1.22805,16000000.0
2009-10-27 05:00:00,1.22805,1.2282,1.2278,1.2282,36800000.0
2009-10-27 05:01:00,1.22815,1.22855,1.2281,1.22855,33300000.0
2009-10-27 05:02:00,1.22855,1.2288,1.2283,1.22855,47800000.0
2009-10-27 05:03:00,1.22855,1.22855,1.2282,1.22835,79200000.0
2009-10-27 05:04:00,1.22835,1.2284,1.22795,1.2282,60000000.0
2009-10-27 05:05:00,1.2282,1.22845,1.2281,1.22835,51300000.0
2009-10-27 05:06:00,1.2283,1.2285,1.22825,1.2284,26000000.0
2009-10-27 05:07:00,1.2284,1.22855,1.22825,1.22845,50800000.0
2009-10-27 05:08:00,1.22845,1.22865,1.22845,1.22855,15100000.0
2009-10-27 05:09:00,1.22855,1.2287,1.2283,1.22845,39900000.0
2009-10-27 05:10:00,1.2285,1.22905,1.2284,1.22895,41200000.0
2009-10-27 05:11:00,1.22905,1.2295,1.2286,1.22945,93900000.0
2009-10-27 05:12:00,1.22945,1.22945,1.22885,1.22895,53900000.0
2009-10-27 05:13:00,1.22885,1.22885,1.22855,1.22855,16000000.0
2009-10-27 05:14:00,1.2285,1.2288,1.2283,1.22855,86600000.0
2009-10-27 05:15:00,1.2287,1.22875,1.22835,1.22865,71900000.0
2009-10-27 05:16:00,1.22845,1.22875,1.2283,1.22855,124000000.0
2009-10-27 05:17:00,1.22835,1.22875,1.2282,1.22835,104900000.0
2009-10-27 05:18:00,1.22825,1.2283,1.22815,1.22825,14000000.0
2009-10-27 05:19:00,1.2282,1.22825,1.2276,1.2278,71300000.0
2009-10-27 05:20:00,1.2278,1.2283,1.22755,1.2282,224300000.0
2009-10-27 05:21:00,1.22825,1.2284,1.22815,1.22835,36800000.0
2009-10-27 05:22:00,1.22835,1.2285,1.22825,1.2283,52600000.0
2009-10-27 05:23:00,1.22835,1.2285,1.22815,1.22835,53000000.0
2009-10-27 05:24:00,1.22835,1.22905,1.2282,1.22825,96700000.0
2009-10-27 05:25:00,1.22795,1.228,1.22785,1.22795,50000000.0
2009-10-27 05:26:00,1.22805,1.2283,1.2278,1.22825,100600000.0
2009-10-27 05:27:00,1.2283,1.22845,1.22795,1.22815,59000000.0
2009-10-27 05:28:00,1.22815,1.22815,1.2279,1.22815,61000000.0
2009-10-27 05:29:00,1.22815,1.22835,1.22805,1.22805,78300000.0
2009-10-27 05:30:00,1.22805,1.2283,1.22805,1.2282,112500000.0
2009-10-27 05:31:00,1.22815,1.2282,1.2281,1.2281,28500000.0
2009-10-27 05:32:00,1.2278,1.228,1.2277,1.2279,33000000.0
2009-10-27 05:33:00,1.2279,1.22805,1.2277,1.22775,45900000.0
2009-10-27 05:34:00,1.22775,1.22785,1.22775,1.22785,3000000.0
2009-10-27 05:35:00,1.2279,1.2279,1.22775,1.22785,48000000.0
2009-10-27 05:36:00,1.22785,1.228,1.22775,1.22795,22800000.0
2009-10-27 05:37:00,1.22805,1.2282,1.2275,1.22755,98300000.0
2009-10-27 05:38:00,1.22755,1.22805,1.22755,1.22765,59800000.0
2009-10-27 05:39:00,1.2276,1.22795,1.2276,1.22775,56500000.0
2009-10-27 05:40:00,1.22775,1.22825,1.22745,1.2282,57400000.0
2009-10-27 05:41:00,1.2282,1.2283,1.2277,1.2278,66600000.0
2009-10-27 05:42:00,1.2277,1.2278,1.2277,1.2278,19100000.0
2009-10-27 05:43:00,1.2278,1.22805,1.2278,1.228,81700000.0
2009-10-27 05:44:00,1.228,1.2281,1.2279,1.2279,55300000.0
2009-10-27 05:45:00,1.22795,1.22825,1.22795,1.22825,43100000.0
2009-10-27 05:46:00,1.22825,1.2283,1.22775,1.22775,36600000.0
2009-10-27 05:47:00,1.2277,1.2279,1.2277,1.22775,37200000.0
2009-10-27 05:48:00,1.2279,1.2282,1.2279,1.228,66200000.0
2009-10-27 05:49:00,1.22805,1.22805,1.2278,1.22785,38800000.0
2009-10-27 05:50:00,1.2278,1.2281,1.22775,1.2279,72600000.0
2009-10-27 05:51:00,1.2279,1.22825,1.22775,1.22775,46800000.0
2009-10-27 05:52:00,1.22775,1.22775,1.22765,1.22765,18000000.0
2009-10-27 05:53:00,1.2276,1.2283,1.2276,1.2283,63300000.0
2009-10-27 05:54:00,1.2283,1.2283,1.22795,1.22805,48500000.0
2009-10-27 05:55:00,1.2281,1.2282,1.2281,1.22815,20000000.0
2009-10-27 05:56:00,1.22815,1.22815,1.22795,1.228,34800000.0
2009-10-27 05:57:00,1.22805,1.22815,1.22795,1.228,44100000.0
2009-10-27 05:58:00,1.22795,1.22795,1.22775,1.22795,34100000.0
2009-10-27 05:59:00,1.22795,1.228,1.22785,1.2279,40800000.0
2009-10-27 06:00:00,1.2279,1.22795,1.2279,1.2279,18100000.0
2009-10-27 06:01:00,1.22785,1.228,1.22785,1.228,7100000.0
2009-10-27 06:02:00,1.2279,1.2279,1.2278,1.2278,8900000.0
2009-10-27 06:03:00,1.2278,1.2278,1.2278,1.2278,1900000.0
2009-10-27 06:04:00,1.2275,1.22765,1.2275,1.22755,34700000.0
2009-10-27 06:05:00,1.2275,1.2279,1.2274,1.2278,53800000.0
2009-10-27 06:06:00,1.22785,1.228,1.22785,1.22795,35900000.0
2009-10-27 06:07:00,1.22795,1.228,1.2278,1.22795,46800000.0
2009-10-27 06:08:00,1.22795,1.22795,1.2276,1.2278,57600000.0
2009-10-27 06:09:00,1.22795,1.22805,1.2275,1.2278,97900000.0
2009-10-27 06:10:00,1.2277,1.22785,1.22765,1.22765,43300000.0
2009-10-27 06:11:00,1.22765,1.2278,1.2275,1.22775,62500000.0
2009-10-27 06:12:00,1.22765,1.2279,1.22745,1.22745,70300000.0
2009-10-27 06:13:00,1.2275,1.228,1.2275,1.228,65900000.0
2009-10-27 06:14:00,1.228,1.2281,1.2276,1.228,70100000.0
2009-10-27 06:15:00,1.228,1.228,1.22785,1.2279,31200000.0
2009-10-27 06:16:00,1.2278,1.22785,1.22765,1.22765,32000000.0
2009-10-27 06:17:00,1.22765,1.2279,1.2274,1.2274,66100000.0
2009-10-27 06:18:00,1.22765,1.22765,1.2274,1.22755,57600000.0
2009-10-27 06:19:00,1.22755,1.2278,1.22755,1.2278,19600000.0
2009-10-27 06:20:00,1.22775,1.2278,1.22745,1.22745,33600000.0
2009-10-27 06:21:00,1.22745,1.2275,1.2273,1.2273,21500000.0
2009-10-27 06:22:00,1.22745,1.22795,1.22745,1.22755,107700000.0
2009-10-27 06:23:00,1.2275,1.2277,1.2275,1.22755,41600000.0
2009-10-27 06:24:00,1.2275,1.22775,1.22745,1.22775,55400000.0
2009-10-27 06:25:00,1.22775,1.22785,1.2274,1.22785,51100000.0
2009-10-27 06:26:00,1.22775,1.22785,1.22765,1.22775,76700000.0
2009-10-27 06:27:00,1.22775,1.2279,1.22775,1.22775,58000000.0
2009-10-27 06:28:00,1.2278,1.2278,1.22775,1.2278,63400000.0
2009-10-27 06:29:00,1.2279,1.22795,1.2276,1.2276,59600000.0
2009-10-27 06:30:00,1.22755,1.2277,1.22735,1.22755,109600000.0
2009-10-27 06:31:00,1.22755,1.2276,1.2274,1.22755,103300000.0
2009-10-27 06:32:00,1.22755,1.2278,1.22755,1.22765,58000000.0
2009-10-27 06:33:00,1.22765,1.2279,1.22745,1.22785,51000000.0
2009-10-27 06:34:00,1.2278,1.2281,1.22775,1.228,59300000.0
2009-10-27 06:35:00,1.22795,1.22805,1.22785,1.2279,31800000.0
2009-10-27 06:36:00,1.2279,1.22805,1.22785,1.22805,38600000.0
2009-10-27 06:37:00,1.2281,1.2282,1.22775,1.228,119700000.0
2009-10-27 06:38:00,1.228,1.2282,1.228,1.22805,45900000.0
2009-10-27 06:39:00,1.2281,1.2281,1.2275,1.2277,99400000.0
2009-10-27 06:40:00,1.2277,1.22795,1.22765,1.22795,51900000.0
2009-10-27 06:41:00,1.22795,1.228,1.2279,1.22795,16100000.0
2009-10-27 06:42:00,1.22795,1.2281,1.2278,1.22785,66100000.0
2009-10-27 06:43:00,1.22795,1.228,1.2279,1.22795,74100000.0
2009-10-27 06:44:00,1.22795,1.228,1.2278,1.2278,25300000.0
2009-10-27 06:45:00,1.22785,1.22785,1.2273,1.22745,50500000.0
2009-10-27 06:46:00,1.22735,1.22785,1.22725,1.2277,94700000.0
2009-10-27 06:47:00,1.2278,1.228,1.2273,1.22755,96700000.0
2009-10-27 06:48:00,1.2278,1.2279,1.22755,1.22755,67500000.0
2009-10-27 06:49:00,1.22775,1.22775,1.2274,1.22765,47400000.0
2009-10-27 06:50:00,1.2277,1.2278,1.22735,1.22765,100000000.0
2009-10-27 06:51:00,1.22765,1.22775,1.22765,1.22775,19200000.0
2009-10-27 06:52:00,1.22775,1.2278,1.2277,1.22775,19000000.0
2009-10-27 06:53:00,1.22775,1.22775,1.2276,1.22775,16000000.0
2009-10-27 06:54:00,1.22765,1.2281,1.22765,1.228,58200000.0
2009-10-27 06:55:00,1.22795,1.22795,1.22775,1.22775,11000000.0
2009-10-27 06:56:00,1.2278,1.228,1.2276,1.2279,50000000.0
2009-10-27 06:57:00,1.2279,1.22805,1.2278,1.228,29000000.0
2009-10-27 06:58:00,1.228,1.2281,1.22795,1.228,47400000.0
2009-10-27 06:59:00,1.2279,1.22795,1.22785,1.22785,13000000.0
2009-10-27 07:00:00,1.2279,1.2279,1.2277,1.22775,27000000.0
2009-10-27 07:01:00,1.22765,1.22775,1.2274,1.2276,42200000.0
2009-10-27 07:02:00,1.22745,1.22765,1.22745,1.22755,25000000.0
2009-10-27 07:03:00,1.2276,1.2278,1.2276,1.22775,36300000.0
2009-10-27 07:04:00,1.22765,1.22765,1.22715,1.2272,59700000.0
2009-10-27 07:05:00,1.2272,1.2272,1.22705,1.2272,26700000.0
2009-10-27 07:06:00,1.22715,1.22715,1.2267,1.22705,66800000.0
2009-10-27 07:07:00,1.227,1.2275,1.227,1.2272,62800000.0
2009-10-27 07:08:00,1.2272,1.2272,1.2269,1.2271,36300000.0
2009-10-27 07:09:00,1.227,1.2271,1.2268,1.2271,78200000.0
2009-10-27 07:10:00,1.2271,1.22715,1.22675,1.227,80700000.0
2009-10-27 07:11:00,1.2271,1.2271,1.227,1.2271,12800000.0
2009-10-27 07:12:00,1.2271,1.22735,1.2271,1.2272,42300000.0
2009-10-27 07:13:00,1.2271,1.2271,1.22705,1.2271,25700000.0
2009-10-27 07:14:00,1.22705,1.22705,1.22705,1.22705,4000000.0
2009-10-27 07:15:00,1.22695,1.2274,1.2268,1.2273,110800000.0
2009-10-27 07:16:00,1.22725,1.22745,1.227,1.2271,55300000.0
2009-10-27 07:17:00,1.22675,1.2272,1.2267,1.227,103500000.0
2009-10-27 07:18:00,1.2269,1.22745,1.2267,1.22735,158500000.0
2009-10-27 07:19:00,1.22735,1.22785,1.22725,1.22765,52400000.0
2009-10-27 07:20:00,1.22775,1.22775,1.22765,1.22775,38200000.0
2009-10-27 07:21:00,1.22785,1.22785,1.2276,1.22765,50900000.0
2009-10-27 07:22:00,1.22745,1.22765,1.22725,1.2273,50400000.0
2009-10-27 07:23:00,1.2273,1.2274,1.22715,1.22725,52600000.0
2009-10-27 07:24:00,1.2273,1.22765,1.22725,1.2276,40700000.0
2009-10-27 07:25:00,1.22755,1.22765,1.2272,1.2275,36300000.0
2009-10-27 07:26:00,1.2275,1.22765,1.2273,1.22735,51000000.0
2009-10-27 07:27:00,1.2274,1.2278,1.2273,1.2276,67300000.0
2009-10-27 07:28:00,1.22765,1.22765,1.2272,1.22735,42200000.0
2009-10-27 07:29:00,1.22735,1.22745,1.2271,1.2274,38800000.0
2009-10-27 07:30:00,1.2275,1.2275,1.2275,1.2275,1900000.0
2009-10-27 07:31:00,1.2275,1.22765,1.2275,1.2276,21300000.0
2009-10-27 07:32:00,1.2275,1.22765,1.2275,1.22755,21100000.0
2009-10-27 07:33:00,1.22755,1.2277,1.22725,1.22745,50100000.0
2009-10-27 07:34:00,1.2274,1.22755,1.2274,1.22755,25100000.0
2009-10-27 07:35:00,1.22745,1.2275,1.2273,1.22745,40200000.0
2009-10-27 07:36:00,1.2274,1.2277,1.2274,1.22765,26900000.0
2009-10-27 07:37:00,1.22755,1.2278,1.2274,1.22745,135600000.0
2009-10-27 07:38:00,1.2276,1.2276,1.2274,1.2274,13300000.0
2009-10-27 07:39:00,1.2275,1.2278,1.2273,1.22735,68900000.0
2009-10-27 07:40:00,1.22735,1.2277,1.22725,1.2276,87400000.0
2009-10-27 07:41:00,1.2276,1.228,1.22735,1.22785,81200000.0
2009-10-27 07:42:00,1.2278,1.2279,1.22775,1.22775,61400000.0
2009-10-27 07:43:00,1.2277,1.22795,1.22755,1.22775,54400000.0
2009-10-27 07:44:00,1.2278,1.2284,1.22755,1.22755,75600000.0
2009-10-27 07:45:00,1.2275,1.22765,1.22745,1.2276,36700000.0
2009-10-27 07:46:00,1.2276,1.2276,1.22735,1.22735,36800000.0
2009-10-27 07:47:00,1.22735,1.22745,1.22715,1.22745,76400000.0
2009-10-27 07:48:00,1.2275,1.2275,1.2272,1.2274,62400000.0
2009-10-27 07:49:00,1.2274,1.2274,1.22725,1.2273,8900000.0
2009-10-27 07:50:00,1.2272,1.22735,1.22715,1.22725,21700000.0
2009-10-27 07:51:00,1.22715,1.2272,1.2269,1.227,61500000.0
2009-10-27 07:52:00,1.227,1.227,1.227,1.227,3000000.0
2009-10-27 07:53:00,1.2268,1.2271,1.2267,1.22705,84400000.0
2009-10-27 07:54:00,1.2271,1.2271,1.2269,1.22705,31300000.0
2009-10-27 07:55:00,1.22705,1.2271,1.227,1.22705,16000000.0
2009-10-27 07:56:00,1.2269,1.22705,1.2269,1.22695,19800000.0
2009-10-27 07:57:00,1.22695,1.22715,1.2267,1.2267,65400000.0
2009-10-27 07:58:00,1.2267,1.2269,1.22655,1.2267,46400000.0
2009-10-27 07:59:00,1.2267,1.2272,1.22655,1.2272,46500000.0
2009-10-27 08:00:00,1.2271,1.2274,1.2269,1.2273,87300000.0
2009-10-27 08:01:00,1.22725,1.22725,1.22705,1.2271,14000000.0
2009-10-27 08:02:00,1.22715,1.2274,1.22705,1.22705,17900000.0
2009-10-27 08:03:00,1.2271,1.22745,1.22705,1.22735,38400000.0
2009-10-27 08:04:00,1.22715,1.22715,1.2266,1.22715,113800000.0
2009-10-27 08:05:00,1.2272,1.22775,1.22685,1.2274,170700000.0
2009-10-27 08:06:00,1.2274,1.2274,1.2269,1.227,53200000.0
2009-10-27 08:07:00,1.2271,1.2278,1.2268,1.2278,81800000.0
2009-10-27 08:08:00,1.2278,1.2278,1.22735,1.2274,48000000.0
2009-10-27 08:09:00,1.22735,1.22745,1.22695,1.22695,32000000.0
2009-10-27 08:10:00,1.22695,1.22785,1.2269,1.22785,56000000.0
2009-10-27 08:11:00,1.22785,1.22785,1.2275,1.22755,35000000.0
2009-10-27 08:12:00,1.22755,1.2276,1.2273,1.22735,38900000.0
2009-10-27 08:13:00,1.2274,1.2274,1.2269,1.2269,61300000.0
2009-10-27 08:14:00,1.22695,1.22725,1.22675,1.22715,48000000.0
2009-10-27 08:15:00,1.2271,1.2276,1.2271,1.22755,37300000.0
2009-10-27 08:16:00,1.22755,1.22795,1.2275,1.2279,68700000.0
2009-10-27 08:17:00,1.228,1.2282,1.228,1.22815,25000000.0
2009-10-27 08:18:00,1.2282,1.2282,1.22775,1.22805,95400000.0
2009-10-27 08:19:00,1.22805,1.2281,1.2277,1.2278,73200000.0
2009-10-27 08:20:00,1.2278,1.22795,1.2277,1.2278,36100000.0
2009-10-27 08:21:00,1.2278,1.2279,1.22745,1.2277,61200000.0
2009-10-27 08:22:00,1.2277,1.22775,1.22755,1.2276,30000000.0
2009-10-27 08:23:00,1.2276,1.22775,1.2275,1.2275,44200000.0
2009-10-27 08:24:00,1.2275,1.22755,1.2271,1.22735,62600000.0
2009-10-27 08:25:00,1.22735,1.2274,1.2272,1.2274,37000000.0
2009-10-27 08:26:00,1.22735,1.22735,1.22715,1.2273,38000000.0
2009-10-27 08:27:00,1.22725,1.22725,1.2271,1.22725,13000000.0
2009-10-27 08:28:00,1.22725,1.22735,1.227,1.22705,28200000.0
2009-10-27 08:29:00,1.22705,1.22705,1.22705,1.22705,4000000.0
2009-10-27 08:30:00,1.2269,1.2272,1.2269,1.2271,8400000.0
2009-10-27 08:31:00,1.227,1.2272,1.227,1.22715,20000000.0
2009-10-27 08:32:00,1.2271,1.2271,1.2269,1.2269,15800000.0
2009-10-27 08:33:00,1.22695,1.2271,1.2269,1.227,13000000.0
2009-10-27 08:34:00,1.22695,1.2271,1.22685,1.22695,52100000.0
2009-10-27 08:35:00,1.2269,1.2275,1.22685,1.2274,50600000.0
2009-10-27 08:36:00,1.2274,1.22765,1.22715,1.22765,30800000.0
2009-10-27 08:37:00,1.2277,1.2277,1.22745,1.2277,36700000.0
2009-10-27 08:38:00,1.2277,1.2278,1.22765,1.22765,14200000.0
2009-10-27 08:39:00,1.2277,1.22785,1.2277,1.2278,14300000.0
2009-10-27 08:40:00,1.2278,1.22785,1.2277,1.2277,22000000.0
2009-10-27 08:41:00,1.2277,1.2277,1.22755,1.22755,4000000.0
2009-10-27 08:42:00,1.2275,1.2276,1.2273,1.2276,24000000.0
2009-10-27 08:43:00,1.2276,1.22795,1.2276,1.2279,18000000.0
2009-10-27 08:44:00,1.22785,1.22785,1.22775,1.2278,16000000.0
2009-10-27 08:45:00,1.22755,1.2276,1.22715,1.22725,45500000.0
2009-10-27 08:46:00,1.22725,1.22765,1.22725,1.2275,46100000.0
2009-10-27 08:47:00,1.22755,1.22765,1.22715,1.2272,48600000.0
2009-10-27 08:48:00,1.22725,1.22765,1.2271,1.2271,43600000.0
2009-10-27 08:49:00,1.22715,1.2275,1.22715,1.2274,73000000.0
2009-10-27 08:50:00,1.2274,1.2279,1.22705,1.22735,96900000.0
2009-10-27 08:51:00,1.22735,1.22765,1.22735,1.2276,63000000.0
2009-10-27 08:52:00,1.22755,1.22765,1.22735,1.22745,56900000.0
2009-10-27 08:53:00,1.22735,1.2282,1.2273,1.22785,163400000.0
2009-10-27 08:54:00,1.2278,1.22785,1.2273,1.22735,73800000.0
2009-10-27 08:55:00,1.22735,1.22735,1.2268,1.2272,56400000.0
2009-10-27 08:56:00,1.2272,1.2276,1.227,1.22725,177900000.0
2009-10-27 08:57:00,1.22725,1.2276,1.22715,1.2276,173600000.0
2009-10-27 08:58:00,1.2276,1.2276,1.22705,1.22705,121000000.0
2009-10-27 08:59:00,1.2269,1.2272,1.2269,1.22695,115100000.0
2009-10-27 09:00:00,1.22695,1.22695,1.22695,1.22695,16800000.0
2009-10-27 09:01:00,1.22695,1.22715,1.2261,1.2271,175000000.0
2009-10-27 09:02:00,1.2271,1.22725,1.22685,1.22685,118400000.0
2009-10-27 09:03:00,1.2269,1.22695,1.2264,1.22655,151900000.0
2009-10-27 09:04:00,1.22655,1.2268,1.2264,1.22675,87100000.0
2009-10-27 09:05:00,1.22675,1.2269,1.22645,1.2265,110500000.0
2009-10-27 09:06:00,1.2265,1.22665,1.22645,1.22645,69100000.0
2009-10-27 09:07:00,1.2265,1.2267,1.2264,1.2265,113500000.0
2009-10-27 09:08:00,1.2265,1.22655,1.22615,1.22615,99500000.0
2009-10-27 09:09:00,1.2262,1.2263,1.2258,1.22605,146100000.0
2009-10-27 09:10:00,1.22595,1.2261,1.2259,1.2259,93000000.0
2009-10-27 09:11:00,1.22585,1.22605,1.22585,1.226,104100000.0
2009-10-27 09:12:00,1.226,1.2266,1.226,1.2263,175200000.0
2009-10-27 09:13:00,1.22625,1.2264,1.22625,1.2264,88700000.0
2009-10-27 09:14:00,1.2263,1.2265,1.2259,1.2265,125700000.0
2009-10-27 09:15:00,1.2265,1.22655,1.2257,1.2257,73800000.0
2009-10-27 09:16:00,1.22585,1.22615,1.2257,1.22575,118900000.0
2009-10-27 09:17:00,1.2259,1.22635,1.2258,1.2263,95600000.0
2009-10-27 09:18:00,1.22635,1.22635,1.226,1.22615,52000000.0
2009-10-27 09:19:00,1.22615,1.22615,1.2259,1.2259,65300000.0
2009-10-27 09:20:00,1.2259,1.2261,1.2257,1.2261,124700000.0
2009-10-27 09:21:00,1.2261,1.2262,1.2258,1.22595,148500000.0
2009-10-27 09:22:00,1.226,1.22625,1.22595,1.22615,62800000.0
2009-10-27 09:23:00,1.22615,1.2262,1.22605,1.22615,84700000.0
2009-10-27 09:24:00,1.22615,1.2265,1.22585,1.2259,86800000.0
2009-10-27 09:25:00,1.2259,1.22605,1.2255,1.22555,104000000.0
2009-10-27 09:26:00,1.22555,1.226,1.22555,1.22575,132600000.0
2009-10-27 09:27:00,1.22585,1.2262,1.22565,1.22565,253800000.0
2009-10-27 09:28:00,1.2257,1.2262,1.22555,1.2257,198700000.0
2009-10-27 09:29:00,1.22575,1.2262,1.22565,1.22595,143700000.0
2009-10-27 09:30:00,1.2259,1.2259,1.22575,1.2259,50900000.0
2009-10-27 09:31:00,1.2259,1.2264,1.22585,1.2259,222500000.0
2009-10-27 09:32:00,1.2259,1.22625,1.22575,1.2261,142000000.0
2009-10-27 09:33:00,1.2261,1.2263,1.22535,1.2255,125400000.0
2009-10-27 09:34:00,1.2255,1.22595,1.2249,1.22495,133500000.0
2009-10-27 09:35:00,1.22495,1.22535,1.22495,1.225,62800000.0
2009-10-27 09:36:00,1.225,1.22545,1.2248,1.2252,102100000.0
2009-10-27 09:37:00,1.2252,1.2253,1.2249,1.22505,85800000.0
2009-10-27 09:38:00,1.22505,1.2253,1.225,1.2253,65200000.0
2009-10-27 09:39:00,1.2253,1.2255,1.225,1.2255,78900000.0
2009-10-27 09:40:00,1.2255,1.2255,1.22455,1.2247,100400000.0
2009-10-27 09:41:00,1.2245,1.225,1.22445,1.22475,92700000.0
2009-10-27 09:42:00,1.22475,1.2249,1.22445,1.22465,183000000.0
2009-10-27 09:43:00,1.2247,1.2253,1.2247,1.22515,70000000.0
2009-10-27 09:44:00,1.22515,1.2252,1.22465,1.2247,95000000.0
2009-10-27 09:45:00,1.2247,1.22495,1.22445,1.22445,393100000.0
2009-10-27 09:46:00,1.2246,1.2249,1.2242,1.2247,179900000.0
2009-10-27 09:47:00,1.2248,1.2248,1.22435,1.2244,122300000.0
2009-10-27 09:48:00,1.2244,1.22495,1.2244,1.22485,142000000.0
2009-10-27 09:49:00,1.2248,1.22485,1.2246,1.22485,136600000.0
2009-10-27 09:50:00,1.22485,1.22485,1.2244,1.2244,104200000.0
2009-10-27 09:51:00,1.2244,1.22475,1.2244,1.22455,90700000.0
2009-10-27 09:52:00,1.22455,1.22455,1.2243,1.2243,104100000.0
2009-10-27 09:53:00,1.2243,1.2246,1.2243,1.22455,134000000.0
2009-10-27 09:54:00,1.22455,1.22455,1.2244,1.2244,67500000.0
2009-10-27 09:55:00,1.2244,1.2245,1.22435,1.22435,71400000.0
2009-10-27 09:56:00,1.22445,1.22455,1.22445,1.2245,43100000.0
2009-10-27 09:57:00,1.2245,1.2245,1.2244,1.2244,62000000.0
2009-10-27 09:58:00,1.2244,1.2252,1.2244,1.22495,183400000.0
2009-10-27 09:59:00,1.22495,1.22555,1.2249,1.2252,97600000.0
2009-10-27 10:00:00,1.2253,1.22575,1.22495,1.22575,214400000.0
2009-10-27 10:01:00,1.2257,1.22575,1.22515,1.22555,408300000.0
2009-10-27 10:02:00,1.2256,1.22665,1.2254,1.2255,319700000.0
2009-10-27 10:03:00,1.2254,1.226,1.22535,1.22545,148900000.0
2009-10-27 10:04:00,1.2255,1.22625,1.2255,1.22565,166400000.0
2009-10-27 10:05:00,1.22565,1.226,1.2252,1.22585,246800000.0
2009-10-27 10:06:00,1.22585,1.2259,1.22565,1.2259,68700000.0
2009-10-27 10:07:00,1.22585,1.2261,1.22565,1.2257,86000000.0
2009-10-27 10:08:00,1.2257,1.22575,1.22525,1.22545,185200000.0
2009-10-27 10:09:00,1.2254,1.2258,1.2254,1.22575,152500000.0
2009-10-27 10:10:00,1.2257,1.2259,1.2254,1.2256,164300000.0
2009-10-27 10:11:00,1.22535,1.2257,1.2253,1.2255,115600000.0
2009-10-27 10:12:00,1.2255,1.22585,1.22525,1.2255,262600000.0
2009-10-27 10:13:00,1.2255,1.22565,1.22525,1.22535,208100000.0
2009-10-27 10:14:00,1.2254,1.22565,1.22535,1.2254,110600000.0
2009-10-27 10:15:00,1.2255,1.22575,1.2253,1.2255,163100000.0
2009-10-27 10:16:00,1.22545,1.22555,1.22545,1.22545,43300000.0
2009-10-27 10:17:00,1.22545,1.22565,1.2254,1.22555,100000000.0
2009-10-27 10:18:00,1.22555,1.2256,1.2255,1.2255,160500000.0
2009-10-27 10:19:00,1.2255,1.22555,1.2255,1.2255,103300000.0
2009-10-27 10:20:00,1.2255,1.22555,1.22545,1.22545,87400000.0
2009-10-27 10:21:00,1.22545,1.22545,1.22505,1.22525,231700000.0
2009-10-27 10:22:00,1.22525,1.2253,1.2249,1.225,158600000.0
2009-10-27 10:23:00,1.22475,1.2252,1.22475,1.2249,184800000.0
2009-10-27 10:24:00,1.2248,1.2254,1.2247,1.2251,276400000.0
2009-10-27 10:25:00,1.22515,1.2254,1.22505,1.2254,155400000.0
2009-10-27 10:26:00,1.2254,1.2259,1.22525,1.22535,143300000.0
2009-10-27 10:27:00,1.2256,1.226,1.22535,1.22555,149500000.0
2009-10-27 10:28:00,1.22555,1.22585,1.2255,1.22565,194800000.0
2009-10-27 10:29:00,1.22565,1.2258,1.2254,1.2255,115400000.0
2009-10-27 10:30:00,1.22555,1.2257,1.2252,1.2253,129600000.0
2009-10-27 10:31:00,1.22525,1.22585,1.22525,1.22565,319500000.0
2009-10-27 10:32:00,1.2256,1.22585,1.2255,1.22565,71500000.0
2009-10-27 10:33:00,1.22555,1.22585,1.22535,1.22575,96100000.0
2009-10-27 10:34:00,1.22575,1.22575,1.2253,1.22535,203600000.0
2009-10-27 10:35:00,1.22535,1.22565,1.22535,1.2256,80400000.0
2009-10-27 10:36:00,1.2256,1.2256,1.2253,1.22545,208000000.0
2009-10-27 10:37:00,1.22545,1.2256,1.22515,1.22545,307000000.0
2009-10-27 10:38:00,1.22545,1.2256,1.2252,1.22545,361200000.0
2009-10-27 10:39:00,1.22565,1.22585,1.22525,1.2254,223600000.0
2009-10-27 10:40:00,1.2254,1.2254,1.2249,1.2252,208700000.0
2009-10-27 10:41:00,1.2252,1.22525,1.22485,1.22515,188200000.0
2009-10-27 10:42:00,1.22515,1.22545,1.22485,1.2252,121000000.0
2009-10-27 10:43:00,1.225,1.2255,1.22495,1.2254,154900000.0
2009-10-27 10:44:00,1.2254,1.22565,1.22525,1.22545,298100000.0
2009-10-27 10:45:00,1.2256,1.2259,1.2254,1.2258,223500000.0
2009-10-27 10:46:00,1.2258,1.22585,1.22525,1.22525,154100000.0
2009-10-27 10:47:00,1.22535,1.2257,1.22525,1.22555,257300000.0
2009-10-27 10:48:00,1.22555,1.22625,1.22545,1.22615,263499999.0
2009-10-27 10:49:00,1.2262,1.2262,1.22575,1.226,149900000.0
2009-10-27 10:50:00,1.22595,1.22655,1.2259,1.22655,134400000.0
2009-10-27 10:51:00,1.22655,1.2269,1.2264,1.2269,152400000.0
2009-10-27 10:52:00,1.22685,1.22695,1.2266,1.22685,114200000.0
2009-10-27 10:53:00,1.22685,1.22695,1.2266,1.2269,110500000.0
2009-10-27 10:54:00,1.2269,1.22705,1.2266,1.22695,124600000.0
2009-10-27 10:55:00,1.22695,1.2271,1.2268,1.22705,203000000.0
2009-10-27 10:56:00,1.22705,1.22715,1.22655,1.2267,106600000.0
2009-10-27 10:57:00,1.22665,1.2268,1.22635,1.2266,187499999.0
2009-10-27 10:58:00,1.2265,1.2267,1.2265,1.2266,127600000.0
2009-10-27 10:59:00,1.22665,1.2268,1.22625,1.2264,283100000.0
2009-10-27 11:00:00,1.22645,1.2267,1.22625,1.2267,265200000.0
2009-10-27 11:01:00,1.22665,1.2269,1.2266,1.22665,142500000.0
2009-10-27 11:02:00,1.22665,1.227,1.2262,1.2264,301400000.0
2009-10-27 11:03:00,1.22645,1.22655,1.22625,1.22645,102600000.0
2009-10-27 11:04:00,1.22645,1.2271,1.22635,1.2271,188600000.0
2009-10-27 11:05:00,1.2271,1.22735,1.2269,1.22715,184400000.0
2009-10-27 11:06:00,1.22715,1.22735,1.22695,1.22735,142500000.0
2009-10-27 11:07:00,1.22735,1.22745,1.22685,1.227,215900000.0
2009-10-27 11:08:00,1.22705,1.22745,1.2267,1.227,276600000.0
2009-10-27 11:09:00,1.227,1.22725,1.2266,1.2266,200300000.0
2009-10-27 11:10:00,1.2267,1.2268,1.22655,1.2268,210600000.0
2009-10-27 11:11:00,1.22685,1.2271,1.22655,1.2269,265200000.0
2009-10-27 11:12:00,1.2269,1.2271,1.22625,1.2269,326800000.0
2009-10-27 11:13:00,1.2269,1.2281,1.2269,1.2281,175100000.0
2009-10-27 11:14:00,1.2281,1.2281,1.22715,1.2278,226900000.0
2009-10-27 11:15:00,1.22775,1.22775,1.2273,1.2276,293600000.0
2009-10-27 11:16:00,1.22755,1.22775,1.2271,1.2277,253800000.0
2009-10-27 11:17:00,1.2277,1.2283,1.2277,1.2283,131600000.0
2009-10-27 11:18:00,1.2283,1.2287,1.2281,1.2287,113100000.0
2009-10-27 11:19:00,1.22875,1.22885,1.22845,1.22875,87900000.0
2009-10-27 11:20:00,1.22855,1.22875,1.2281,1.22835,233400000.0
2009-10-27 11:21:00,1.2284,1.2284,1.2279,1.2283,222300000.0
2009-10-27 11:22:00,1.2284,1.2284,1.22785,1.22795,147500000.0
2009-10-27 11:23:00,1.22795,1.22835,1.2274,1.22775,275400000.0
2009-10-27 11:24:00,1.2278,1.2279,1.22735,1.22765,146200000.0
2009-10-27 11:25:00,1.22765,1.22795,1.22765,1.22795,65500000.0
2009-10-27 11:26:00,1.22785,1.2282,1.2277,1.2282,239900001.0
2009-10-27 11:27:00,1.228,1.22805,1.22725,1.2276,225200000.0
2009-10-27 11:28:00,1.22765,1.22795,1.2274,1.22755,334100000.0
2009-10-27 11:29:00,1.22755,1.2279,1.2274,1.2274,213400000.0
2009-10-27 11:30:00,1.2274,1.22745,1.22685,1.22705,232900000.0
2009-10-27 11:31:00,1.227,1.2273,1.2269,1.2273,76300000.0
2009-10-27 11:32:00,1.22715,1.22735,1.22685,1.22685,211599999.0
2009-10-27 11:33:00,1.22685,1.22735,1.22685,1.22705,155800000.0
2009-10-27 11:34:00,1.22705,1.22705,1.22655,1.22675,124800000.0
2009-10-27 11:35:00,1.2268,1.22705,1.2266,1.2269,160700000.0
2009-10-27 11:36:00,1.22695,1.2276,1.2268,1.22725,167900000.0
2009-10-27 11:37:00,1.22725,1.2274,1.2269,1.22735,89500000.0
2009-10-27 11:38:00,1.2274,1.22765,1.2272,1.22725,237900000.0
2009-10-27 11:39:00,1.22735,1.2276,1.22725,1.2276,262300000.0
2009-10-27 11:40:00,1.2276,1.2277,1.2271,1.2273,198500000.0
2009-10-27 11:41:00,1.22735,1.22755,1.22695,1.22695,164400000.0
2009-10-27 11:42:00,1.22695,1.22735,1.22695,1.22735,86500000.0
2009-10-27 11:43:00,1.22735,1.22735,1.22695,1.227,191300000.0
2009-10-27 11:44:00,1.22705,1.2273,1.22695,1.22725,184000000.0
2009-10-27 11:45:00,1.2273,1.2273,1.227,1.2271,198500000.0
2009-10-27 11:46:00,1.2272,1.2275,1.2271,1.2273,171500000.0
2009-10-27 11:47:00,1.22755,1.22775,1.2273,1.2274,231400000.0
2009-10-27 11:48:00,1.2273,1.22745,1.22725,1.2274,137800000.0
2009-10-27 11:49:00,1.22745,1.2278,1.2274,1.22775,171500000.0
2009-10-27 11:50:00,1.22775,1.22775,1.2274,1.2275,92100000.0
2009-10-27 11:51:00,1.2275,1.2276,1.22705,1.2274,160900000.0
2009-10-27 11:52:00,1.22745,1.22755,1.2267,1.227,161900000.0
2009-10-27 11:53:00,1.227,1.22725,1.22635,1.2264,132800000.0
2009-10-27 11:54:00,1.22635,1.22665,1.22625,1.2266,189500000.0
2009-10-27 11:55:00,1.22665,1.2267,1.22635,1.22655,206700000.0
2009-10-27 11:56:00,1.22645,1.2266,1.22645,1.2266,93800000.0
2009-10-27 11:57:00,1.22675,1.22675,1.22615,1.22645,162300000.0
2009-10-27 11:58:00,1.22645,1.22655,1.22625,1.2265,86100000.0
2009-10-27 11:59:00,1.2266,1.2267,1.2262,1.22645,265100000.0
2009-10-27 12:00:00,1.22645,1.22675,1.22605,1.22615,216900000.0
2009-10-27 12:01:00,1.2262,1.22665,1.2255,1.22595,324300000.0
2009-10-27 12:02:00,1.22595,1.22625,1.22595,1.2261,132100000.0
2009-10-27 12:03:00,1.22615,1.22655,1.2261,1.22645,235700000.0
2009-10-27 12:04:00,1.22645,1.22695,1.22645,1.2268,193600000.0
2009-10-27 12:05:00,1.2268,1.2269,1.2265,1.2266,128400000.0
2009-10-27 12:06:00,1.22665,1.22685,1.2266,1.2267,68400000.0
2009-10-27 12:07:00,1.22675,1.2273,1.22645,1.22645,166000000.0
2009-10-27 12:08:00,1.2265,1.2265,1.2261,1.22625,178900000.0
2009-10-27 12:09:00,1.2262,1.2266,1.2262,1.22645,133300000.0
2009-10-27 12:10:00,1.2265,1.2265,1.226,1.226,156900000.0
2009-10-27 12:11:00,1.22615,1.22615,1.226,1.22605,130200000.0
2009-10-27 12:12:00,1.22605,1.22625,1.226,1.226,96600000.0
2009-10-27 12:13:00,1.226,1.2261,1.22565,1.2257,169300000.0
2009-10-27 12:14:00,1.2257,1.2258,1.2257,1.22575,87100000.0
2009-10-27 12:15:00,1.22575,1.2258,1.2256,1.22565,55500000.0
2009-10-27 12:16:00,1.22565,1.2258,1.22525,1.22535,123600000.0
2009-10-27 12:17:00,1.2253,1.22605,1.2253,1.2259,242300000.0
2009-10-27 12:18:00,1.226,1.2261,1.2253,1.2256,275900000.0
2009-10-27 12:19:00,1.2256,1.2258,1.22535,1.22535,148900000.0
2009-10-27 12:20:00,1.2254,1.22565,1.2254,1.22545,222300000.0
2009-10-27 12:21:00,1.2255,1.22585,1.2253,1.2257,106800000.0
2009-10-27 12:22:00,1.2257,1.2257,1.2249,1.22495,126800000.0
2009-10-27 12:23:00,1.22505,1.22575,1.22505,1.2256,150200000.0
2009-10-27 12:24:00,1.22565,1.22635,1.2256,1.22605,206600000.0
2009-10-27 12:25:00,1.22605,1.2266,1.226,1.22655,176000000.0
2009-10-27 12:26:00,1.22655,1.2266,1.2262,1.2266,85900000.0
2009-10-27 12:27:00,1.2267,1.2267,1.22635,1.22635,199200000.0
2009-10-27 12:28:00,1.22645,1.2267,1.22635,1.22635,143800000.0
2009-10-27 12:29:00,1.22645,1.2265,1.22625,1.2265,140700000.0
2009-10-27 12:30:00,1.2265,1.2267,1.22645,1.22655,285900000.0
2009-10-27 12:31:00,1.22655,1.22655,1.2263,1.22645,175400000.0
2009-10-27 12:32:00,1.22645,1.2267,1.2264,1.22645,92500000.0
2009-10-27 12:33:00,1.22645,1.22695,1.22645,1.2267,82400000.0
2009-10-27 12:34:00,1.22665,1.2268,1.22635,1.2265,110400000.0
2009-10-27 12:35:00,1.22645,1.2267,1.22635,1.2264,176800000.0
2009-10-27 12:36:00,1.2265,1.2268,1.22645,1.22665,119000000.0
2009-10-27 12:37:00,1.2267,1.22695,1.2264,1.22685,173500000.0
2009-10-27 12:38:00,1.22685,1.22695,1.2264,1.2266,167900000.0
2009-10-27 12:39:00,1.2266,1.2268,1.22655,1.22655,81800000.0
2009-10-27 12:40:00,1.22655,1.22695,1.22655,1.22665,163800000.0
2009-10-27 12:41:00,1.22665,1.22665,1.2265,1.22665,42000000.0
2009-10-27 12:42:00,1.22665,1.22675,1.2266,1.22675,31200000.0
2009-10-27 12:43:00,1.22675,1.22675,1.2267,1.2267,38000000.0
2009-10-27 12:44:00,1.22675,1.22675,1.22635,1.22645,109900000.0
2009-10-27 12:45:00,1.2264,1.22675,1.2264,1.22665,114500000.0
2009-10-27 12:46:00,1.22665,1.2268,1.22645,1.22665,162399999.0
2009-10-27 12:47:00,1.22665,1.2268,1.2265,1.2265,193700000.0
2009-10-27 12:48:00,1.22665,1.22675,1.22655,1.2266,30000000.0
2009-10-27 12:49:00,1.2266,1.22695,1.2266,1.2268,48200000.0
2009-10-27 12:50:00,1.2266,1.2268,1.2265,1.22665,172800000.0
2009-10-27 12:51:00,1.22675,1.2268,1.22645,1.2266,124500000.0
2009-10-27 12:52:00,1.2266,1.2268,1.2264,1.22645,183500000.0
2009-10-27 12:53:00,1.22645,1.22665,1.2263,1.22655,153300000.0
2009-10-27 12:54:00,1.22655,1.22655,1.22645,1.2265,29400000.0
2009-10-27 12:55:00,1.2265,1.22685,1.2265,1.22665,64100000.0
2009-10-27 12:56:00,1.2266,1.22665,1.2262,1.2264,122400000.0
2009-10-27 12:57:00,1.2266,1.2268,1.22635,1.22665,226000000.0
2009-10-27 12:58:00,1.2266,1.22675,1.22645,1.22655,164900000.0
2009-10-27 12:59:00,1.2265,1.2268,1.22635,1.2267,235400000.0
2009-10-27 13:00:00,1.2267,1.22725,1.2264,1.22705,216200000.0
2009-10-27 13:01:00,1.22705,1.22735,1.227,1.22715,206000000.0
2009-10-27 13:02:00,1.22715,1.22765,1.22715,1.22765,122600000.0
2009-10-27 13:03:00,1.22745,1.22775,1.2271,1.22725,281800000.0
2009-10-27 13:04:00,1.2273,1.2275,1.22705,1.2273,312400000.0
2009-10-27 13:05:00,1.2273,1.2278,1.22725,1.2275,191800000.0
2009-10-27 13:06:00,1.22755,1.2284,1.22755,1.22825,179200000.0
2009-10-27 13:07:00,1.22825,1.2285,1.2278,1.22815,151600000.0
2009-10-27 13:08:00,1.22825,1.2283,1.22795,1.2282,100100000.0
2009-10-27 13:09:00,1.2282,1.2282,1.22785,1.2281,83400000.0
2009-10-27 13:10:00,1.2281,1.22845,1.22805,1.22815,173600000.0
2009-10-27 13:11:00,1.22815,1.22825,1.22795,1.2281,153400000.0
2009-10-27 13:12:00,1.22815,1.2282,1.2279,1.22805,155900000.0
2009-10-27 13:13:00,1.22805,1.22815,1.22745,1.22745,208900000.0
2009-10-27 13:14:00,1.2274,1.22745,1.2274,1.22745,14800000.0
2009-10-27 13:15:00,1.22745,1.22745,1.2272,1.22725,113800000.0
2009-10-27 13:16:00,1.22725,1.22765,1.22725,1.2274,172800000.0
2009-10-27 13:17:00,1.22745,1.2275,1.22725,1.22735,104500000.0
2009-10-27 13:18:00,1.22735,1.22745,1.22725,1.22735,100100000.0
2009-10-27 13:19:00,1.22735,1.228,1.22735,1.2279,94500000.0
2009-10-27 13:20:00,1.2278,1.2281,1.22765,1.228,340500000.0
2009-10-27 13:21:00,1.2279,1.2283,1.2279,1.2282,193900000.0
2009-10-27 13:22:00,1.22815,1.2283,1.2279,1.22805,214100000.0
2009-10-27 13:23:00,1.2281,1.22815,1.2278,1.22805,294000000.0
2009-10-27 13:24:00,1.2281,1.2281,1.2279,1.228,49300000.0
2009-10-27 13:25:00,1.22805,1.22805,1.2278,1.2278,66900000.0
2009-10-27 13:26:00,1.22785,1.2279,1.2276,1.22775,93700000.0
2009-10-27 13:27:00,1.2277,1.22795,1.22765,1.22795,49400000.0
2009-10-27 13:28:00,1.22785,1.2281,1.2277,1.228,139900000.0
2009-10-27 13:29:00,1.228,1.228,1.22785,1.2279,107300000.0
2009-10-27 13:30:00,1.2279,1.228,1.2279,1.2279,33500000.0
2009-10-27 13:31:00,1.2279,1.228,1.22745,1.22745,120500000.0
2009-10-27 13:32:00,1.22745,1.22755,1.2274,1.2274,159900000.0
2009-10-27 13:33:00,1.22745,1.2278,1.2273,1.2275,219900000.0
2009-10-27 13:34:00,1.2275,1.2278,1.2274,1.2275,110800000.0
2009-10-27 13:35:00,1.22745,1.2277,1.2274,1.22765,89199999.0
2009-10-27 13:36:00,1.22765,1.2277,1.2275,1.22755,120300000.0
2009-10-27 13:37:00,1.22755,1.2278,1.22745,1.2278,65000000.0
2009-10-27 13:38:00,1.2279,1.228,1.22775,1.228,70900000.0
2009-10-27 13:39:00,1.228,1.228,1.22775,1.228,197800000.0
2009-10-27 13:40:00,1.22795,1.22795,1.2278,1.2279,19000000.0
2009-10-27 13:41:00,1.22785,1.228,1.2275,1.22775,277400000.0
2009-10-27 13:42:00,1.2278,1.2278,1.2274,1.22745,275700000.0
2009-10-27 13:43:00,1.2275,1.2276,1.22735,1.22745,124100000.0
2009-10-27 13:44:00,1.2274,1.22755,1.2274,1.2274,196900000.0
2009-10-27 13:45:00,1.2274,1.22745,1.2272,1.2273,181400000.0
2009-10-27 13:46:00,1.2273,1.22745,1.2273,1.2274,41100000.0
2009-10-27 13:47:00,1.2274,1.2277,1.2273,1.2275,201100000.0
2009-10-27 13:48:00,1.2275,1.2275,1.2272,1.2274,96800000.0
2009-10-27 13:49:00,1.2274,1.22775,1.22735,1.2276,127200000.0
2009-10-27 13:50:00,1.2276,1.22765,1.2274,1.22765,100200000.0
2009-10-27 13:51:00,1.22765,1.22785,1.22745,1.22765,100200000.0
2009-10-27 13:52:00,1.2278,1.22785,1.2274,1.2275,129600000.0
2009-10-27 13:53:00,1.2276,1.2277,1.2274,1.22765,242900000.0
2009-10-27 13:54:00,1.22765,1.2279,1.22765,1.22785,165200000.0
2009-10-27 13:55:00,1.22785,1.22805,1.2278,1.2278,153900000.0
2009-10-27 13:56:00,1.2278,1.22795,1.2278,1.22785,40500000.0
2009-10-27 13:57:00,1.2279,1.2279,1.2273,1.2274,151400000.0
2009-10-27 13:58:00,1.22735,1.2274,1.22705,1.22705,216600000.0
2009-10-27 13:59:00,1.22705,1.2272,1.227,1.2272,118700000.0
2009-10-27 14:00:00,1.2272,1.2275,1.2269,1.22745,156300000.0
2009-10-27 14:01:00,1.22745,1.22745,1.2271,1.22715,81700000.0
2009-10-27 14:02:00,1.2271,1.2276,1.22695,1.22755,152300000.0
2009-10-27 14:03:00,1.2276,1.2279,1.2276,1.2278,124200000.0
2009-10-27 14:04:00,1.22785,1.2279,1.2272,1.2279,340400000.0
2009-10-27 14:05:00,1.22795,1.22815,1.22785,1.22815,103400000.0
2009-10-27 14:06:00,1.22815,1.22825,1.2278,1.2279,91800000.0
2009-10-27 14:07:00,1.22795,1.228,1.22785,1.2279,105600000.0
2009-10-27 14:08:00,1.22785,1.2281,1.2275,1.2277,92300000.0
2009-10-27 14:09:00,1.2277,1.22775,1.2271,1.2271,74600000.0
2009-10-27 14:10:00,1.22715,1.2275,1.22695,1.2275,143700000.0
2009-10-27 14:11:00,1.2275,1.228,1.22705,1.2279,244100000.0
2009-10-27 14:12:00,1.22795,1.22795,1.2271,1.2272,193600000.0
2009-10-27 14:13:00,1.2272,1.2275,1.22695,1.22695,139000000.0
2009-10-27 14:14:00,1.22695,1.2273,1.2266,1.2271,229100000.0
2009-10-27 14:15:00,1.2271,1.22765,1.22675,1.22755,303300000.0
2009-10-27 14:16:00,1.2276,1.2277,1.2274,1.22755,179900000.0
2009-10-27 14:17:00,1.2276,1.22785,1.2275,1.22775,115600000.0
2009-10-27 14:18:00,1.22775,1.22785,1.2276,1.22775,67500000.0
2009-10-27 14:19:00,1.2278,1.22785,1.22775,1.22785,41100000.0
2009-10-27 14:20:00,1.2279,1.22795,1.22735,1.2279,106300000.0
2009-10-27 14:21:00,1.228,1.22805,1.22755,1.22775,169100000.0
2009-10-27 14:22:00,1.22785,1.22795,1.22765,1.22785,125200000.0
2009-10-27 14:23:00,1.22785,1.22805,1.2276,1.22785,137400000.0
2009-10-27 14:24:00,1.22785,1.2281,1.22775,1.2279,149800000.0
2009-10-27 14:25:00,1.2279,1.2281,1.22765,1.228,261000000.0
2009-10-27 14:26:00,1.228,1.2281,1.2277,1.2281,179100000.0
2009-10-27 14:27:00,1.2281,1.22815,1.22765,1.2278,236300000.0
2009-10-27 14:28:00,1.2278,1.22795,1.2276,1.2279,229000000.0
2009-10-27 14:29:00,1.2279,1.2283,1.2276,1.2281,142700000.0
2009-10-27 14:30:00,1.2282,1.22835,1.22775,1.22805,220700000.0
2009-10-27 14:31:00,1.22805,1.22815,1.22775,1.2279,173400000.0
2009-10-27 14:32:00,1.22785,1.2282,1.22785,1.22805,171100000.0
2009-10-27 14:33:00,1.22805,1.22825,1.2279,1.22825,169200000.0
2009-10-27 14:34:00,1.22815,1.22825,1.22785,1.2281,119600000.0
2009-10-27 14:35:00,1.22815,1.2284,1.2279,1.2281,181000000.0
2009-10-27 14:36:00,1.22815,1.2282,1.2276,1.22795,186500000.0
2009-10-27 14:37:00,1.22815,1.22825,1.22795,1.22815,93300000.0
2009-10-27 14:38:00,1.22815,1.2283,1.228,1.228,100000000.0
2009-10-27 14:39:00,1.228,1.22825,1.22795,1.228,195100000.0
2009-10-27 14:40:00,1.228,1.2284,1.2279,1.2284,165600000.0
2009-10-27 14:41:00,1.2284,1.22845,1.2279,1.22845,376600000.0
2009-10-27 14:42:00,1.2284,1.2286,1.22825,1.22845,106800000.0
2009-10-27 14:43:00,1.22845,1.22875,1.22815,1.2283,179600000.0
2009-10-27 14:44:00,1.2283,1.2286,1.228,1.22825,230100000.0
2009-10-27 14:45:00,1.2283,1.22855,1.22805,1.2284,211600000.0
2009-10-27 14:46:00,1.22835,1.22845,1.22795,1.22815,282300000.0
2009-10-27 14:47:00,1.22815,1.22845,1.22795,1.2284,315800000.0
2009-10-27 14:48:00,1.22835,1.22835,1.22795,1.228,163100000.0
2009-10-27 14:49:00,1.228,1.2283,1.228,1.2283,127800000.0
2009-10-27 14:50:00,1.2283,1.2283,1.228,1.22825,171500000.0
2009-10-27 14:51:00,1.22825,1.22835,1.228,1.2282,143200000.0
2009-10-27 14:52:00,1.2282,1.22845,1.2281,1.2283,277900000.0
2009-10-27 14:53:00,1.22815,1.2282,1.2278,1.22805,137200000.0
2009-10-27 14:54:00,1.22785,1.2283,1.2277,1.22785,249800000.0
2009-10-27 14:55:00,1.22785,1.2287,1.22785,1.2285,267100000.0
2009-10-27 14:56:00,1.22845,1.22865,1.2281,1.2285,269000000.0
2009-10-27 14:57:00,1.2285,1.22855,1.2282,1.22855,258600000.0
2009-10-27 14:58:00,1.2285,1.2287,1.2283,1.22845,225800000.0
2009-10-27 14:59:00,1.2284,1.2286,1.2283,1.2284,143300000.0
2009-10-27 15:00:00,1.2285,1.2289,1.228,1.22835,258400000.0
2009-10-27 15:01:00,1.22845,1.22875,1.22815,1.2284,188400000.0
2009-10-27 15:02:00,1.2284,1.2286,1.22815,1.22845,307300000.0
2009-10-27 15:03:00,1.2284,1.2284,1.2279,1.22805,124600000.0
2009-10-27 15:04:00,1.22795,1.2281,1.22775,1.22795,221000000.0
2009-10-27 15:05:00,1.22795,1.22825,1.2279,1.228,311800000.0
2009-10-27 15:06:00,1.228,1.2282,1.2278,1.2281,179500000.0
2009-10-27 15:07:00,1.2281,1.2282,1.228,1.22815,180900000.0
2009-10-27 15:08:00,1.2282,1.2283,1.22775,1.2278,142400000.0
2009-10-27 15:09:00,1.2279,1.22835,1.2279,1.228,266300000.0
2009-10-27 15:10:00,1.228,1.228,1.2279,1.2279,40300000.0
2009-10-27 15:11:00,1.2279,1.22805,1.2279,1.22795,42900000.0
2009-10-27 15:12:00,1.228,1.22815,1.2279,1.228,56600000.0
2009-10-27 15:13:00,1.228,1.22815,1.2278,1.2279,164700000.0
2009-10-27 15:14:00,1.22785,1.22795,1.22755,1.22785,196500000.0
2009-10-27 15:15:00,1.2279,1.22795,1.2275,1.22765,143300000.0
2009-10-27 15:16:00,1.2276,1.228,1.2276,1.2277,88200000.0
2009-10-27 15:17:00,1.22775,1.2278,1.22755,1.22775,85500000.0
2009-10-27 15:18:00,1.22775,1.228,1.22755,1.2279,166200000.0
2009-10-27 15:19:00,1.22785,1.2283,1.22785,1.2282,172400000.0
2009-10-27 15:20:00,1.22815,1.22845,1.22805,1.2282,275700000.0
2009-10-27 15:21:00,1.2282,1.2285,1.22815,1.22845,284200000.0
2009-10-27 15:22:00,1.22845,1.22865,1.22845,1.22855,125999999.0
2009-10-27 15:23:00,1.22855,1.2286,1.2282,1.22825,240600000.0
2009-10-27 15:24:00,1.2282,1.2288,1.2282,1.22875,292400000.0
2009-10-27 15:25:00,1.22875,1.22885,1.22855,1.2286,225900000.0
2009-10-27 15:26:00,1.22865,1.2287,1.2284,1.2285,287400000.0
2009-10-27 15:27:00,1.2285,1.2289,1.22835,1.22865,239900000.0
2009-10-27 15:28:00,1.22865,1.2289,1.22865,1.22885,177900000.0
2009-10-27 15:29:00,1.22885,1.22915,1.22875,1.22915,236000000.0
2009-10-27 15:30:00,1.2291,1.2291,1.22845,1.2286,364000000.0
2009-10-27 15:31:00,1.2286,1.2293,1.2286,1.22875,389900000.0
2009-10-27 15:32:00,1.22865,1.22895,1.2284,1.22855,399500000.0
2009-10-27 15:33:00,1.22855,1.22885,1.22825,1.2284,337600000.0
2009-10-27 15:34:00,1.22845,1.22895,1.22835,1.22875,388799999.0
2009-10-27 15:35:00,1.22875,1.229,1.22845,1.2287,522700000.0
2009-10-27 15:36:00,1.22865,1.22905,1.22855,1.229,490300000.0
2009-10-27 15:37:00,1.229,1.22925,1.2287,1.22885,501200000.0
2009-10-27 15:38:00,1.22885,1.2292,1.2286,1.22895,506200000.0
2009-10-27 15:39:00,1.229,1.2292,1.2288,1.2291,427200000.0
2009-10-27 15:40:00,1.22905,1.2292,1.22885,1.229,441100000.0
2009-10-27 15:41:00,1.22895,1.22905,1.22875,1.2288,353900000.0
2009-10-27 15:42:00,1.2288,1.229,1.2287,1.22885,281900000.0
2009-10-27 15:43:00,1.22885,1.22965,1.2287,1.2296,274200000.0
2009-10-27 15:44:00,1.2295,1.22965,1.22915,1.22915,236700000.0
2009-10-27 15:45:00,1.22915,1.22935,1.2291,1.22925,323500000.0
2009-10-27 15:46:00,1.22925,1.2297,1.22915,1.22955,192800000.0
2009-10-27 15:47:00,1.2296,1.2297,1.2291,1.2291,163700000.0
2009-10-27 15:48:00,1.22915,1.22965,1.2291,1.2295,555900000.0
2009-10-27 15:49:00,1.22955,1.22975,1.22935,1.22955,454000000.0
2009-10-27 15:50:00,1.22955,1.2297,1.2293,1.2297,359800000.0
2009-10-27 15:51:00,1.22975,1.2299,1.2294,1.2298,326400000.0
2009-10-27 15:52:00,1.22985,1.22985,1.22915,1.22935,351000000.0
2009-10-27 15:53:00,1.2295,1.22955,1.2292,1.2295,238900000.0
2009-10-27 15:54:00,1.2296,1.22975,1.22915,1.2293,295200000.0
2009-10-27 15:55:00,1.22925,1.22925,1.2289,1.22905,380700000.0
2009-10-27 15:56:00,1.22905,1.22925,1.22875,1.22925,241300000.0
2009-10-27 15:57:00,1.22925,1.22955,1.2291,1.22935,332300000.0
2009-10-27 15:58:00,1.22945,1.2299,1.22925,1.22935,318100000.0
2009-10-27 15:59:00,1.2294,1.2298,1.229,1.2298,309500000.0
2009-10-27 16:00:00,1.2297,1.2306,1.22875,1.2304,470700000.0
2009-10-27 16:01:00,1.2304,1.231,1.2304,1.2305,447300000.0
2009-10-27 16:02:00,1.2305,1.2318,1.23035,1.2314,480599999.0
2009-10-27 16:03:00,1.23145,1.2324,1.23115,1.23205,480400000.0
2009-10-27 16:04:00,1.23205,1.23225,1.23145,1.23175,357600000.0
2009-10-27 16:05:00,1.23165,1.2319,1.23095,1.2318,407900000.0
2009-10-27 16:06:00,1.23175,1.23175,1.2309,1.23135,414400000.0
2009-10-27 16:07:00,1.2313,1.23255,1.2312,1.23205,379500000.0
2009-10-27 16:08:00,1.23205,1.2324,1.2318,1.23195,461100000.0
2009-10-27 16:09:00,1.23195,1.23245,1.23155,1.23165,472200000.0
2009-10-27 16:10:00,1.2316,1.232,1.23135,1.2317,407600000.0
2009-10-27 16:11:00,1.2317,1.23185,1.2307,1.23075,385400000.0
2009-10-27 16:12:00,1.23075,1.23115,1.2304,1.23065,337900000.0
2009-10-27 16:13:00,1.23065,1.2309,1.2301,1.23035,302800000.0
2009-10-27 16:14:00,1.2304,1.2312,1.2304,1.23115,438600000.0
2009-10-27 16:15:00,1.23125,1.23135,1.23075,1.231,468300000.0
2009-10-27 16:16:00,1.231,1.2313,1.2309,1.2312,193500000.0
2009-10-27 16:17:00,1.2312,1.2313,1.23055,1.23115,320100000.0
2009-10-27 16:18:00,1.23115,1.23155,1.231,1.23135,297300000.0
2009-10-27 16:19:00,1.2313,1.2322,1.2313,1.23215,458100000.0
2009-10-27 16:20:00,1.23215,1.23255,1.23195,1.232,296700000.0
2009-10-27 16:21:00,1.2319,1.2323,1.23165,1.23215,260300000.0
2009-10-27 16:22:00,1.23235,1.2326,1.23175,1.2321,303900000.0
2009-10-27 16:23:00,1.2322,1.2322,1.2317,1.2319,283500000.0
2009-10-27 16:24:00,1.23195,1.2324,1.2317,1.2324,287500000.0
2009-10-27 16:25:00,1.23245,1.2326,1.23215,1.2326,241700000.0
2009-10-27 16:26:00,1.2326,1.23265,1.23155,1.2316,405600000.0
2009-10-27 16:27:00,1.23155,1.23155,1.2305,1.2309,412400000.0
2009-10-27 16:28:00,1.231,1.231,1.22985,1.23065,256600000.0
2009-10-27 16:29:00,1.23065,1.2309,1.22955,1.23015,271400000.0
2009-10-27 16:30:00,1.2302,1.23055,1.2295,1.2302,411999999.0
2009-10-27 16:31:00,1.2302,1.2305,1.22925,1.2302,378300000.0
2009-10-27 16:32:00,1.2302,1.2304,1.2299,1.2302,299500000.0
2009-10-27 16:33:00,1.23015,1.2304,1.2301,1.2302,170700000.0
2009-10-27 16:34:00,1.2302,1.2304,1.23,1.23035,211800000.0
2009-10-27 16:35:00,1.23025,1.2304,1.23,1.2301,240100000.0
2009-10-27 16:36:00,1.23015,1.2303,1.2294,1.22985,299900000.0
2009-10-27 16:37:00,1.2299,1.2299,1.2293,1.2296,160400000.0
2009-10-27 16:38:00,1.22945,1.2296,1.2293,1.22955,211400000.0
2009-10-27 16:39:00,1.2295,1.2298,1.22925,1.22955,332700000.0
2009-10-27 16:40:00,1.2296,1.2296,1.2292,1.22925,228900000.0
2009-10-27 16:41:00,1.22925,1.22925,1.227,1.22835,355699999.0
2009-10-27 16:42:00,1.22835,1.2289,1.2283,1.2289,295000000.0
2009-10-27 16:43:00,1.22895,1.2293,1.22855,1.2291,301800000.0
2009-10-27 16:44:00,1.2291,1.22915,1.22875,1.22895,289300000.0
2009-10-27 16:45:00,1.229,1.22905,1.22875,1.229,192900000.0
2009-10-27 16:46:00,1.229,1.22935,1.229,1.22925,209300000.0
2009-10-27 16:47:00,1.22935,1.2295,1.229,1.229,176400000.0
2009-10-27 16:48:00,1.229,1.2294,1.22895,1.2291,274500000.0
2009-10-27 16:49:00,1.22905,1.22955,1.22905,1.22955,305400000.0
2009-10-27 16:50:00,1.2296,1.22995,1.2294,1.2296,195700000.0
2009-10-27 16:51:00,1.2295,1.22985,1.22935,1.22955,289700000.0
2009-10-27 16:52:00,1.22955,1.23,1.2294,1.23,197400000.0
2009-10-27 16:53:00,1.23,1.2303,1.22975,1.23,229500000.0
2009-10-27 16:54:00,1.23005,1.2304,1.22985,1.2303,244200000.0
2009-10-27 16:55:00,1.2301,1.23045,1.23,1.23025,199800000.0
2009-10-27 16:56:00,1.2303,1.23055,1.2298,1.23005,289900000.0
2009-10-27 16:57:00,1.23,1.23015,1.2298,1.22995,104500000.0
2009-10-27 16:58:00,1.23,1.23025,1.2298,1.23005,143100000.0
2009-10-27 16:59:00,1.23005,1.2302,1.2299,1.23005,229100000.0
2009-10-27 17:00:00,1.2301,1.2304,1.2299,1.23035,187000000.0
2009-10-27 17:01:00,1.23035,1.2305,1.23005,1.23015,157800000.0
2009-10-27 17:02:00,1.23025,1.2303,1.23,1.23025,216300000.0
2009-10-27 17:03:00,1.23025,1.2303,1.22995,1.23,196500000.0
2009-10-27 17:04:00,1.23,1.2304,1.2299,1.2303,331800000.0
2009-10-27 17:05:00,1.2303,1.2307,1.2302,1.23035,372700000.0
2009-10-27 17:06:00,1.2303,1.2307,1.2303,1.23065,274000000.0
2009-10-27 17:07:00,1.2307,1.23105,1.23055,1.23075,244000000.0
2009-10-27 17:08:00,1.23095,1.23105,1.2307,1.23095,252300000.0
2009-10-27 17:09:00,1.23095,1.2311,1.23075,1.2308,343800000.0
2009-10-27 17:10:00,1.23085,1.2311,1.23075,1.2308,224800000.0
2009-10-27 17:11:00,1.2308,1.23125,1.2308,1.23115,284200000.0
2009-10-27 17:12:00,1.23115,1.23125,1.2307,1.2308,188800000.0
2009-10-27 17:13:00,1.2308,1.2308,1.23015,1.2302,164500000.0
2009-10-27 17:14:00,1.23015,1.23035,1.22975,1.22995,391900000.0
2009-10-27 17:15:00,1.22995,1.2301,1.2297,1.23005,201600000.0
2009-10-27 17:16:00,1.23005,1.23015,1.22975,1.22995,300599999.0
2009-10-27 17:17:00,1.2303,1.2305,1.2298,1.23025,355700000.0
2009-10-27 17:18:00,1.23025,1.23065,1.2301,1.2301,308600000.0
2009-10-27 17:19:00,1.23015,1.23055,1.2297,1.23035,316700000.0
2009-10-27 17:20:00,1.23035,1.23055,1.22985,1.2299,257300000.0
2009-10-27 17:21:00,1.22985,1.23025,1.22975,1.2302,287400000.0
2009-10-27 17:22:00,1.2303,1.2305,1.23,1.23045,166100000.0
2009-10-27 17:23:00,1.23045,1.23045,1.23005,1.23025,52700000.0
2009-10-27 17:24:00,1.2303,1.23065,1.23025,1.23055,226100000.0
2009-10-27 17:25:00,1.23055,1.2309,1.2305,1.23085,314500000.0
2009-10-27 17:26:00,1.23085,1.231,1.2304,1.2304,211400000.0
2009-10-27 17:27:00,1.2305,1.231,1.23035,1.2309,287500000.0
2009-10-27 17:28:00,1.231,1.23105,1.2305,1.2305,249000000.0
2009-10-27 17:29:00,1.23045,1.2306,1.2303,1.2306,299600000.0
2009-10-27 17:30:00,1.2306,1.23075,1.2305,1.23065,176600000.0
2009-10-27 17:31:00,1.2306,1.2307,1.2303,1.2303,350100000.0
2009-10-27 17:32:00,1.2303,1.23065,1.23025,1.23035,277900000.0
2009-10-27 17:33:00,1.23035,1.2309,1.23025,1.23085,229500000.0
2009-10-27 17:34:00,1.23065,1.2313,1.23065,1.2311,211400000.0
2009-10-27 17:35:00,1.2311,1.2313,1.23045,1.23045,152900000.0
2009-10-27 17:36:00,1.2306,1.2309,1.2303,1.2303,260900000.0
2009-10-27 17:37:00,1.2303,1.2303,1.22945,1.2297,313100000.0
2009-10-27 17:38:00,1.2297,1.23005,1.22915,1.2293,198500000.0
2009-10-27 17:39:00,1.2293,1.2298,1.2293,1.2298,366600000.0
2009-10-27 17:40:00,1.22985,1.22985,1.2289,1.2293,339000000.0
2009-10-27 17:41:00,1.22935,1.2295,1.2292,1.22925,271200000.0
2009-10-27 17:42:00,1.2293,1.2295,1.22895,1.22925,258600000.0
2009-10-27 17:43:00,1.2292,1.2296,1.229,1.2294,265500000.0
2009-10-27 17:44:00,1.2293,1.22965,1.2293,1.22945,119800000.0
2009-10-27 17:45:00,1.2295,1.22975,1.2293,1.2297,292100000.0
2009-10-27 17:46:00,1.22965,1.2301,1.22945,1.2301,157900000.0
2009-10-27 17:47:00,1.23,1.23005,1.22955,1.22985,301700000.0
2009-10-27 17:48:00,1.2298,1.22995,1.2297,1.22975,316600000.0
2009-10-27 17:49:00,1.22975,1.22995,1.2296,1.22975,232600000.0
2009-10-27 17:50:00,1.22985,1.23005,1.22965,1.2299,224300000.0
2009-10-27 17:51:00,1.22985,1.2301,1.2296,1.23,291200000.0
2009-10-27 17:52:00,1.23,1.23005,1.22945,1.2295,240800000.0
2009-10-27 17:53:00,1.2295,1.22965,1.2289,1.2292,329400000.0
2009-10-27 17:54:00,1.2292,1.22935,1.22855,1.22855,215800000.0
2009-10-27 17:55:00,1.2285,1.2289,1.2282,1.2288,173200000.0
2009-10-27 17:56:00,1.2288,1.2288,1.2283,1.22865,133000000.0
2009-10-27 17:57:00,1.22865,1.2292,1.22825,1.22895,118300000.0
2009-10-27 17:58:00,1.22895,1.2291,1.2287,1.2288,118100000.0
2009-10-27 17:59:00,1.2286,1.22915,1.22855,1.2287,227600000.0
2009-10-27 18:00:00,1.2287,1.2292,1.22855,1.229,266400000.0
2009-10-27 18:01:00,1.2291,1.2291,1.22855,1.2286,113200000.0
2009-10-27 18:02:00,1.2286,1.22885,1.22845,1.22885,76300000.0
2009-10-27 18:03:00,1.22885,1.22935,1.22875,1.22895,301100000.0
2009-10-27 18:04:00,1.22895,1.22945,1.22895,1.22895,189400000.0
2009-10-27 18:05:00,1.22895,1.22915,1.22875,1.2291,124100000.0
2009-10-27 18:06:00,1.2291,1.2292,1.22895,1.22915,127300000.0
2009-10-27 18:07:00,1.22915,1.22915,1.22885,1.2291,221400000.0
2009-10-27 18:08:00,1.2291,1.22925,1.229,1.22925,75300000.0
2009-10-27 18:09:00,1.2293,1.22965,1.22925,1.2296,138600000.0
2009-10-27 18:10:00,1.22955,1.2298,1.22945,1.22955,107500000.0
2009-10-27 18:11:00,1.22965,1.2298,1.2293,1.22955,84200000.0
2009-10-27 18:12:00,1.2294,1.22945,1.22935,1.22935,122900000.0
2009-10-27 18:13:00,1.22935,1.2303,1.22935,1.23015,164400000.0
2009-10-27 18:14:00,1.23015,1.23015,1.2297,1.22995,28400000.0
2009-10-27 18:15:00,1.23,1.23015,1.22995,1.22995,28200000.0
2009-10-27 18:16:00,1.22995,1.2301,1.22995,1.2301,38000000.0
2009-10-27 18:17:00,1.2301,1.23015,1.2301,1.2301,14000000.0
2009-10-27 18:18:00,1.2301,1.23015,1.23005,1.23005,45100000.0
2009-10-27 18:19:00,1.23005,1.23005,1.22935,1.23,153700000.0
2009-10-27 18:20:00,1.23,1.2301,1.22955,1.2296,124300000.0
2009-10-27 18:21:00,1.2296,1.2297,1.22955,1.22955,65400000.0
2009-10-27 18:22:00,1.2296,1.23,1.2296,1.22995,57700000.0
2009-10-27 18:23:00,1.22995,1.23,1.22955,1.22965,67600000.0
2009-10-27 18:24:00,1.22965,1.23005,1.2296,1.2299,69200000.0
2009-10-27 18:25:00,1.2299,1.2301,1.22955,1.22965,188100000.0
2009-10-27 18:26:00,1.22965,1.23005,1.2293,1.2293,126500000.0
2009-10-27 18:27:00,1.22925,1.2302,1.2292,1.23,176900000.0
2009-10-27 18:28:00,1.2298,1.2301,1.2294,1.23005,239200000.0
2009-10-27 18:29:00,1.2301,1.2309,1.2299,1.2305,378100000.0
2009-10-27 18:30:00,1.2305,1.23055,1.23005,1.2301,389100000.0
2009-10-27 18:31:00,1.2305,1.23085,1.23025,1.2303,226100000.0
2009-10-27 18:32:00,1.23025,1.23045,1.22975,1.22995,299899999.0
2009-10-27 18:33:00,1.22995,1.23015,1.22935,1.2298,337700000.0
2009-10-27 18:34:00,1.2298,1.23045,1.2298,1.23025,342000000.0
2009-10-27 18:35:00,1.2302,1.23045,1.2301,1.23025,139400000.0
2009-10-27 18:36:00,1.2302,1.2308,1.2302,1.2307,86500000.0
2009-10-27 18:37:00,1.23065,1.2308,1.2298,1.23005,123200000.0
2009-10-27 18:38:00,1.23005,1.23035,1.2297,1.23005,130000000.0
2009-10-27 18:39:00,1.22985,1.2301,1.22975,1.23005,115300000.0
2009-10-27 18:40:00,1.23015,1.23045,1.2298,1.2298,75500000.0
2009-10-27 18:41:00,1.2298,1.23005,1.22975,1.22985,61700000.0
2009-10-27 18:42:00,1.23,1.23,1.2291,1.22955,71700000.0
2009-10-27 18:43:00,1.22955,1.22975,1.2291,1.22945,103100000.0
2009-10-27 18:44:00,1.22955,1.2296,1.22925,1.22955,54600000.0
2009-10-27 18:45:00,1.22965,1.2297,1.22955,1.2296,76600000.0
2009-10-27 18:46:00,1.2296,1.22965,1.22915,1.22925,46400000.0
2009-10-27 18:47:00,1.2293,1.22975,1.22925,1.2297,57000000.0
2009-10-27 18:48:00,1.22965,1.23005,1.22925,1.22945,149000000.0
2009-10-27 18:49:00,1.22945,1.2297,1.22925,1.22935,113800000.0
2009-10-27 18:50:00,1.22925,1.2297,1.22925,1.2296,193200000.0
2009-10-27 18:51:00,1.2296,1.23025,1.2295,1.22995,374100000.0
2009-10-27 18:52:00,1.2299,1.23,1.22965,1.22975,265600000.0
2009-10-27 18:53:00,1.22975,1.2302,1.22945,1.2301,148800000.0
2009-10-27 18:54:00,1.23005,1.23055,1.2293,1.23045,245200000.0
2009-10-27 18:55:00,1.2307,1.23115,1.22975,1.2299,286700000.0
2009-10-27 18:56:00,1.2298,1.2304,1.2298,1.2301,84200000.0
2009-10-27 18:57:00,1.23005,1.2304,1.22965,1.23015,165000000.0
2009-10-27 18:58:00,1.2302,1.23045,1.23005,1.2302,187200000.0
2009-10-27 18:59:00,1.23015,1.2306,1.22975,1.23035,159100000.0
2009-10-27 19:00:00,1.23035,1.2308,1.23025,1.2308,119300000.0
2009-10-27 19:01:00,1.23075,1.2313,1.23075,1.23105,255100000.0
2009-10-27 19:02:00,1.23105,1.2311,1.2302,1.2305,348900000.0
2009-10-27 19:03:00,1.2306,1.23095,1.23045,1.23065,207000000.0
2009-10-27 19:04:00,1.23085,1.231,1.22955,1.22955,208600000.0
2009-10-27 19:05:00,1.22955,1.2306,1.22955,1.23045,102100000.0
2009-10-27 19:06:00,1.23045,1.23045,1.2295,1.22995,126000000.0
2009-10-27 19:07:00,1.23025,1.2305,1.22955,1.22975,147400000.0
2009-10-27 19:08:00,1.2297,1.2301,1.22955,1.2299,122100000.0
2009-10-27 19:09:00,1.22985,1.23055,1.2292,1.23025,141800000.0
2009-10-27 19:10:00,1.2303,1.2304,1.22945,1.2295,146300000.0
2009-10-27 19:11:00,1.22955,1.22985,1.22935,1.22965,71100000.0
2009-10-27 19:12:00,1.2295,1.23,1.22915,1.2298,92100000.0
2009-10-27 19:13:00,1.2298,1.22985,1.22905,1.22905,79500000.0
2009-10-27 19:14:00,1.22915,1.2294,1.22895,1.229,97400000.0
2009-10-27 19:15:00,1.2288,1.22975,1.22875,1.22975,71300000.0
2009-10-27 19:16:00,1.22985,1.22985,1.22905,1.2291,108700000.0
2009-10-27 19:17:00,1.22905,1.22995,1.22895,1.2297,138500000.0
2009-10-27 19:18:00,1.2297,1.2303,1.22955,1.2303,78000000.0
2009-10-27 19:19:00,1.2301,1.23045,1.22985,1.2303,148700000.0
2009-10-27 19:20:00,1.2303,1.2305,1.23015,1.23025,92600000.0
2009-10-27 19:21:00,1.23025,1.2303,1.22945,1.2298,90300000.0
2009-10-27 19:22:00,1.2297,1.23,1.2295,1.2296,64300000.0
2009-10-27 19:23:00,1.2296,1.22985,1.2292,1.2293,80400000.0
2009-10-27 19:24:00,1.2293,1.22945,1.22905,1.2294,43000000.0
2009-10-27 19:25:00,1.2294,1.22965,1.2292,1.22965,34000000.0
2009-10-27 19:26:00,1.22965,1.2298,1.22925,1.2298,37800000.0
2009-10-27 19:27:00,1.22985,1.22995,1.22955,1.22985,41000000.0
2009-10-27 19:28:00,1.22985,1.2303,1.22985,1.2303,34000000.0
2009-10-27 19:29:00,1.2302,1.2305,1.2302,1.23045,31800000.0
2009-10-27 19:30:00,1.23045,1.2308,1.23045,1.23075,32000000.0
2009-10-27 19:31:00,1.23075,1.23095,1.23035,1.23095,45900000.0
2009-10-27 19:32:00,1.23095,1.23095,1.23025,1.23065,33000000.0
2009-10-27 19:33:00,1.23075,1.23085,1.2307,1.23075,34100000.0
2009-10-27 19:34:00,1.2306,1.23075,1.2302,1.2302,52200000.0
2009-10-27 19:35:00,1.23025,1.2304,1.23,1.2301,54900000.0
2009-10-27 19:36:00,1.23015,1.23035,1.23015,1.2302,43000000.0
2009-10-27 19:37:00,1.2302,1.2303,1.22995,1.23015,58200000.0
2009-10-27 19:38:00,1.23005,1.2304,1.23005,1.23025,49000000.0
2009-10-27 19:39:00,1.23005,1.23025,1.22985,1.23005,52200000.0
2009-10-27 19:40:00,1.23005,1.23005,1.22975,1.2298,26800000.0
2009-10-27 19:41:00,1.22975,1.23045,1.22965,1.2297,93400000.0
2009-10-27 19:42:00,1.22985,1.2304,1.22985,1.23025,50400000.0
2009-10-27 19:43:00,1.23025,1.23055,1.2295,1.22985,94600000.0
2009-10-27 19:44:00,1.2298,1.2299,1.22955,1.22985,47000000.0
2009-10-27 19:45:00,1.22985,1.23,1.2296,1.2296,26900000.0
2009-10-27 19:46:00,1.2296,1.2299,1.22955,1.22965,43400000.0
2009-10-27 19:47:00,1.22965,1.22975,1.22915,1.2295,43300000.0
2009-10-27 19:48:00,1.2295,1.22965,1.2295,1.2296,40400000.0
2009-10-27 19:49:00,1.22965,1.23,1.22955,1.22965,33400000.0
2009-10-27 19:50:00,1.22975,1.2301,1.2291,1.2295,45100000.0
2009-10-27 19:51:00,1.2295,1.22995,1.2287,1.2297,39900000.0
2009-10-27 19:52:00,1.22975,1.22975,1.2293,1.22945,36000000.0
2009-10-27 19:53:00,1.22945,1.22965,1.22885,1.22935,48400000.0
2009-10-27 19:54:00,1.22935,1.2295,1.2287,1.2291,53000000.0
2009-10-27 19:55:00,1.2291,1.22935,1.2284,1.2292,57000000.0
2009-10-27 19:56:00,1.229,1.2292,1.229,1.2291,17000000.0
2009-10-27 19:57:00,1.22885,1.22935,1.22885,1.22915,41600000.0
2009-10-27 19:58:00,1.22915,1.22915,1.22895,1.2291,27000000.0
2009-10-27 19:59:00,1.22915,1.22955,1.229,1.22945,78000000.0
2009-10-27 20:00:00,1.22935,1.22945,1.22885,1.22885,35400000.0
2009-10-27 20:01:00,1.229,1.22915,1.229,1.22905,30700000.0
2009-10-27 20:02:00,1.229,1.2298,1.22895,1.2298,43800000.0
2009-10-27 20:03:00,1.2298,1.2298,1.2295,1.22965,18900000.0
2009-10-27 20:04:00,1.22965,1.2298,1.22915,1.2294,67200000.0
2009-10-27 20:05:00,1.2294,1.22965,1.22865,1.22885,116700000.0
2009-10-27 20:06:00,1.229,1.2292,1.2285,1.2288,81700000.0
2009-10-27 20:07:00,1.2289,1.22945,1.2287,1.2292,113300000.0
2009-10-27 20:08:00,1.2293,1.2297,1.2288,1.2297,72700000.0
2009-10-27 20:09:00,1.22965,1.22975,1.2287,1.22915,162800000.0
2009-10-27 20:10:00,1.2292,1.2293,1.2287,1.22905,145000000.0
2009-10-27 20:11:00,1.22905,1.2291,1.2287,1.2291,131500000.0
2009-10-27 20:12:00,1.22925,1.2293,1.2281,1.22895,132200000.0
2009-10-27 20:13:00,1.229,1.22955,1.2287,1.2289,88500000.0
2009-10-27 20:14:00,1.2289,1.229,1.2288,1.2288,65400000.0
2009-10-27 20:15:00,1.2288,1.22905,1.22875,1.229,36500000.0
2009-10-27 20:16:00,1.22905,1.2296,1.22895,1.22905,137800000.0
2009-10-27 20:17:00,1.22905,1.22955,1.22905,1.22955,112000000.0
2009-10-27 20:18:00,1.22955,1.2301,1.22935,1.2301,123200000.0
2009-10-27 20:19:00,1.2301,1.2304,1.2296,1.2299,131700000.0
2009-10-27 20:20:00,1.2299,1.2299,1.2291,1.2295,39000000.0
2009-10-27 20:21:00,1.2295,1.22955,1.2293,1.22945,20000000.0
2009-10-27 20:22:00,1.22945,1.22945,1.22895,1.22895,29000000.0
2009-10-27 20:23:00,1.22905,1.2297,1.22895,1.2296,87900000.0
2009-10-27 20:24:00,1.22965,1.2298,1.2293,1.2295,108900000.0
2009-10-27 20:25:00,1.2295,1.23005,1.2295,1.22965,147400000.0
2009-10-27 20:26:00,1.2297,1.2299,1.22945,1.2299,89900000.0
2009-10-27 20:27:00,1.2299,1.23005,1.2297,1.23,52800000.0
2009-10-27 20:28:00,1.23,1.23,1.22965,1.2298,53300000.0
2009-10-27 20:29:00,1.2296,1.2298,1.2295,1.2297,36200000.0
2009-10-27 20:30:00,1.22975,1.23015,1.2297,1.22995,109100000.0
2009-10-27 20:31:00,1.22995,1.23,1.22955,1.22965,72600000.0
2009-10-27 20:32:00,1.2297,1.23025,1.22945,1.23025,85800000.0
2009-10-27 20:33:00,1.23015,1.23015,1.22945,1.22975,39000000.0
2009-10-27 20:34:00,1.22975,1.23045,1.2297,1.23035,62300000.0
2009-10-27 20:35:00,1.23035,1.23035,1.22995,1.2302,36600000.0
2009-10-27 20:36:00,1.2301,1.2303,1.23,1.23005,31600000.0
2009-10-27 20:37:00,1.22995,1.23035,1.22965,1.23035,51800000.0
2009-10-27 20:38:00,1.23035,1.23055,1.2303,1.2305,49900000.0
2009-10-27 20:39:00,1.2305,1.2305,1.2302,1.2303,29200000.0
2009-10-27 20:40:00,1.23035,1.23055,1.23035,1.23055,39000000.0
2009-10-27 20:41:00,1.23045,1.23045,1.2301,1.2303,24400000.0
2009-10-27 20:42:00,1.2304,1.2305,1.2302,1.2305,36800000.0
2009-10-27 20:43:00,1.23045,1.2308,1.2302,1.2302,51300000.0
2009-10-27 20:44:00,1.2302,1.23025,1.22965,1.23,61700000.0
2009-10-27 20:45:00,1.23005,1.2301,1.2296,1.22965,54100000.0
2009-10-27 20:46:00,1.22965,1.22975,1.22955,1.22955,24000000.0
2009-10-27 20:47:00,1.2296,1.23005,1.22955,1.23005,94300000.0
2009-10-27 20:48:00,1.2301,1.23055,1.23,1.23055,69500000.0
2009-10-27 20:49:00,1.23065,1.2309,1.2306,1.2309,30400000.0
2009-10-27 20:50:00,1.231,1.231,1.23035,1.23055,58800000.0
2009-10-27 20:51:00,1.23055,1.2308,1.23045,1.2306,60100000.0
2009-10-27 20:52:00,1.2306,1.2307,1.2303,1.2303,52300000.0
2009-10-27 20:53:00,1.23035,1.23045,1.23015,1.23045,75700000.0
2009-10-27 20:54:00,1.23035,1.2306,1.2303,1.2306,125900000.0
2009-10-27 20:55:00,1.23025,1.231,1.23015,1.2309,117800000.0
2009-10-27 20:56:00,1.2309,1.23105,1.23065,1.23065,109400000.0
2009-10-27 20:57:00,1.2308,1.23085,1.2302,1.2304,112000000.0
2009-10-27 20:58:00,1.23045,1.23045,1.2298,1.22985,84000000.0
2009-10-27 20:59:00,1.22985,1.23015,1.22975,1.23015,46300000.0
2009-10-27 21:00:00,1.2302,1.2302,1.22935,1.22955,87600000.0
2009-10-27 21:01:00,1.2296,1.22985,1.2292,1.22965,151400000.0
2009-10-27 21:02:00,1.22965,1.22985,1.2294,1.22985,73500000.0
2009-10-27 21:03:00,1.22985,1.23005,1.2293,1.23005,74300000.0
2009-10-27 21:04:00,1.23005,1.23025,1.2297,1.2301,149100000.0
2009-10-27 21:05:00,1.2301,1.23045,1.2297,1.2301,112700000.0
2009-10-27 21:06:00,1.2297,1.23015,1.2292,1.23015,105000000.0
2009-10-27 21:07:00,1.23005,1.23005,1.229,1.2298,151200000.0
2009-10-27 21:08:00,1.2299,1.2301,1.22965,1.22975,68700000.0
2009-10-27 21:09:00,1.22975,1.23,1.2294,1.2294,38400000.0
2009-10-27 21:10:00,1.22945,1.22995,1.22925,1.22945,107900000.0
2009-10-27 21:11:00,1.22975,1.23015,1.2297,1.2297,61600000.0
2009-10-27 21:12:00,1.2296,1.2299,1.2296,1.2299,39500000.0
2009-10-27 21:13:00,1.2297,1.2297,1.2291,1.22935,106500000.0
2009-10-27 21:14:00,1.2294,1.23005,1.2294,1.22995,77200000.0
2009-10-27 21:15:00,1.22995,1.2301,1.22955,1.2296,29000000.0
2009-10-27 21:16:00,1.22965,1.2298,1.22945,1.22965,20800000.0
2009-10-27 21:17:00,1.23005,1.23005,1.22965,1.2297,19200000.0
2009-10-27 21:18:00,1.2297,1.2298,1.2295,1.22965,33400000.0
2009-10-27 21:19:00,1.22965,1.23015,1.2295,1.2301,41500000.0
2009-10-27 21:20:00,1.2301,1.2301,1.2301,1.2301,14000000.0
2009-10-27 21:21:00,1.2301,1.23045,1.23,1.23045,42100000.0
2009-10-27 21:22:00,1.2305,1.2306,1.23035,1.23035,53500000.0
2009-10-27 21:23:00,1.23035,1.23035,1.2298,1.2298,27500000.0
2009-10-27 21:24:00,1.2298,1.2303,1.2298,1.2302,86900000.0
2009-10-27 21:25:00,1.2302,1.2302,1.2299,1.2299,35200000.0
2009-10-27 21:26:00,1.22995,1.2302,1.2299,1.22995,11200000.0
2009-10-27 21:27:00,1.22995,1.2301,1.22985,1.22995,25700000.0
2009-10-27 21:28:00,1.22975,1.22995,1.2295,1.22995,33600000.0
2009-10-27 21:29:00,1.22975,1.22995,1.22975,1.22995,12800000.0
2009-10-27 21:30:00,1.2301,1.23045,1.23005,1.2303,27600000.0
2009-10-27 21:31:00,1.2303,1.23045,1.2301,1.2302,49600000.0
2009-10-27 21:32:00,1.2302,1.2302,1.2301,1.2301,28800000.0
2009-10-27 21:33:00,1.2301,1.2302,1.22955,1.2296,50100000.0
2009-10-27 21:34:00,1.2296,1.22985,1.2291,1.22935,148600000.0
2009-10-27 21:35:00,1.22935,1.22995,1.2293,1.2294,122900000.0
2009-10-27 21:36:00,1.2294,1.2299,1.2292,1.22955,128000000.0
2009-10-27 21:37:00,1.2295,1.23005,1.22945,1.2299,78500000.0
2009-10-27 21:38:00,1.2299,1.2301,1.2295,1.2296,36000000.0
2009-10-27 21:39:00,1.2296,1.2296,1.2293,1.2295,39300000.0
2009-10-27 21:40:00,1.2295,1.23005,1.22945,1.23005,22800000.0
2009-10-27 21:41:00,1.2301,1.23025,1.22975,1.22995,62300000.0
2009-10-27 21:42:00,1.23,1.2306,1.22965,1.2304,68900000.0
2009-10-27 21:43:00,1.23045,1.23075,1.23005,1.23055,188200000.0
2009-10-27 21:44:00,1.23035,1.231,1.23015,1.231,75700000.0
2009-10-27 21:45:00,1.231,1.231,1.22965,1.23065,134900000.0
2009-10-27 21:46:00,1.2303,1.231,1.2303,1.2305,64900000.0
2009-10-27 21:47:00,1.23055,1.23055,1.23,1.2304,47600000.0
2009-10-27 21:48:00,1.23025,1.23095,1.23025,1.23045,80000000.0
2009-10-27 21:49:00,1.23035,1.23065,1.22975,1.2301,92400000.0
2009-10-27 21:50:00,1.23035,1.23035,1.22995,1.23,37400000.0
2009-10-27 21:51:00,1.2298,1.2303,1.2298,1.22995,52300000.0
2009-10-27 21:52:00,1.22995,1.2301,1.2297,1.22985,130900000.0
2009-10-27 21:53:00,1.22985,1.23015,1.2297,1.23,78800000.0
2009-10-27 21:54:00,1.23,1.23075,1.23,1.23055,52800000.0
2009-10-27 21:55:00,1.23035,1.2305,1.2299,1.23005,100400000.0
2009-10-27 21:56:00,1.23005,1.23095,1.22965,1.2309,81900000.0
2009-10-27 21:57:00,1.2309,1.23095,1.23075,1.2308,30400000.0
2009-10-27 21:58:00,1.23085,1.23095,1.23055,1.2307,30800000.0
2009-10-27 21:59:00,1.23065,1.2311,1.22985,1.22995,111400000.0
2009-10-27 22:00:00,1.22995,1.2312,1.22995,1.23035,76400000.0
2009-10-27 22:01:00,1.2304,1.23065,1.23025,1.23045,48800000.0
2009-10-27 22:02:00,1.23045,1.2309,1.23025,1.23035,46600000.0
2009-10-27 22:03:00,1.23035,1.2311,1.2303,1.2311,47600000.0
2009-10-27 22:04:00,1.23105,1.2311,1.2303,1.23045,36600000.0
2009-10-27 22:05:00,1.2305,1.2305,1.2305,1.2305,4800000.0
2009-10-27 22:06:00,1.23045,1.2305,1.2303,1.2303,12800000.0
2009-10-27 22:07:00,1.23045,1.2305,1.2303,1.2305,16200000.0
2009-10-27 22:08:00,1.2303,1.2303,1.23,1.2302,19200000.0
2009-10-27 22:09:00,1.2301,1.2302,1.23,1.2302,9900000.0
2009-10-27 22:10:00,1.23005,1.23035,1.23005,1.23035,22200000.0
2009-10-27 22:11:00,1.23,1.2303,1.23,1.2303,87200000.0
2009-10-27 22:12:00,1.23015,1.23075,1.2301,1.23075,33000000.0
2009-10-27 22:13:00,1.23055,1.23065,1.23055,1.23065,17000000.0
2009-10-27 22:14:00,1.23065,1.23065,1.23015,1.2302,71600000.0
2009-10-27 22:15:00,1.2302,1.23035,1.22985,1.2303,135900000.0
2009-10-27 22:16:00,1.2301,1.2309,1.2301,1.2302,46700000.0
2009-10-27 22:17:00,1.2302,1.2305,1.23015,1.23035,168400000.0
2009-10-27 22:18:00,1.23045,1.23065,1.2303,1.2305,177900000.0
2009-10-27 22:19:00,1.2303,1.23055,1.2303,1.23055,13900000.0
2009-10-27 22:20:00,1.23065,1.2309,1.23065,1.2309,30700000.0
2009-10-27 22:21:00,1.2309,1.2309,1.2306,1.23065,14400000.0
2009-10-27 22:22:00,1.23065,1.23075,1.2284,1.2294,34600000.0
2009-10-27 22:23:00,1.22945,1.2304,1.22935,1.2301,40000000.0
2009-10-27 22:24:00,1.23015,1.2304,1.23005,1.2302,45600000.0
2009-10-27 22:25:00,1.2302,1.2304,1.23015,1.23025,25200000.0
2009-10-27 22:26:00,1.2303,1.23045,1.2303,1.23045,19200000.0
2009-10-27 22:27:00,1.23045,1.2305,1.23045,1.2305,7400000.0
2009-10-27 22:28:00,1.2306,1.23065,1.23055,1.23055,6600000.0
2009-10-27 22:29:00,1.23045,1.23045,1.23045,1.23045,13800000.0
2009-10-27 22:30:00,1.2304,1.2304,1.2303,1.2303,6600000.0
2009-10-27 22:31:00,1.2303,1.2303,1.23025,1.2303,13600000.0
2009-10-27 22:32:00,1.2303,1.2305,1.23015,1.2303,44000000.0
2009-10-27 22:33:00,1.2303,1.2306,1.23005,1.23015,55100000.0
2009-10-27 22:34:00,1.23015,1.23015,1.23015,1.23015,1600000.0
2009-10-27 22:35:00,1.23015,1.2303,1.23005,1.23005,6400000.0
2009-10-27 22:36:00,1.23015,1.23055,1.23005,1.2304,107200000.0
2009-10-27 22:37:00,1.2304,1.2306,1.2304,1.23055,35200000.0
2009-10-27 22:38:00,1.2305,1.23075,1.23045,1.23075,41800000.0
2009-10-27 22:39:00,1.23075,1.23085,1.23055,1.2306,52800000.0
2009-10-27 22:40:00,1.2306,1.2306,1.2306,1.2306,1600000.0
2009-10-27 22:41:00,1.2307,1.23085,1.2306,1.2308,22900000.0
2009-10-27 22:42:00,1.23095,1.23115,1.2309,1.2309,17800000.0
2009-10-27 22:43:00,1.23095,1.23115,1.22885,1.22985,43600000.0
2009-10-27 22:44:00,1.22985,1.23045,1.22975,1.23045,28000000.0
2009-10-27 22:45:00,1.23045,1.23065,1.23045,1.23065,22700000.0
2009-10-27 22:46:00,1.23065,1.23065,1.23005,1.2301,11800000.0
2009-10-27 22:47:00,1.23015,1.23015,1.2301,1.23015,10400000.0
2009-10-27 22:48:00,1.22995,1.22995,1.22971,1.22993,105300000.0
2009-10-27 22:49:00,1.23015,1.2307,1.23015,1.2305,27800000.0
2009-10-27 22:50:00,1.23075,1.23085,1.23025,1.2307,49400000.0
2009-10-27 22:51:00,1.23045,1.23105,1.2303,1.231,62900000.0
2009-10-27 22:52:00,1.23125,1.2313,1.23085,1.23085,14000000.0
2009-10-27 22:53:00,1.231,1.23125,1.2309,1.23095,14200000.0
2009-10-27 22:54:00,1.231,1.2314,1.2309,1.231,23000000.0
2009-10-27 22:55:00,1.23105,1.2313,1.2309,1.2313,23000000.0
2009-10-27 22:56:00,1.2313,1.2313,1.23125,1.2313,10000000.0
2009-10-27 22:57:00,1.2313,1.2314,1.2311,1.2313,5000000.0
2009-10-27 22:58:00,1.23125,1.23125,1.23115,1.23115,3000000.0
2009-10-27 22:59:00,1.2311,1.2312,1.2311,1.2311,8000000.0
2009-10-27 23:00:00,1.2311,1.2312,1.2311,1.2312,3000000.0
2009-10-27 23:01:00,1.23075,1.2312,1.23075,1.2312,10800000.0
2009-10-27 23:02:00,1.2312,1.2312,1.2311,1.2311,5000000.0
2009-10-27 23:03:00,1.2311,1.23115,1.23045,1.2305,29400000.0
2009-10-27 23:04:00,1.23005,1.23015,1.22875,1.23015,52600000.0
2009-10-27 23:05:00,1.2303,1.23075,1.22975,1.23025,36900000.0
2009-10-27 23:06:00,1.23005,1.23075,1.2298,1.2298,29800000.0
2009-10-27 23:07:00,1.2298,1.2303,1.2298,1.2301,68000000.0
2009-10-27 23:08:00,1.23015,1.2303,1.2297,1.23005,49300000.0
2009-10-27 23:09:00,1.23005,1.23025,1.22975,1.23025,10000000.0
2009-10-27 23:10:00,1.2303,1.23045,1.2296,1.2299,50000000.0
2009-10-27 23:11:00,1.2296,1.23015,1.2296,1.23015,18800000.0
2009-10-27 23:12:00,1.23015,1.2302,1.23015,1.2302,4000000.0
2009-10-27 23:13:00,1.2301,1.2301,1.2301,1.2301,1000000.0
2009-10-27 23:14:00,1.2302,1.2313,1.2302,1.2311,66300000.0
2009-10-27 23:15:00,1.2311,1.2311,1.2311,1.2311,1000000.0
2009-10-27 23:16:00,1.2312,1.23155,1.23115,1.23135,18000000.0
2009-10-27 23:17:00,1.23135,1.23155,1.23115,1.23145,20000000.0
2009-10-27 23:18:00,1.2311,1.23165,1.23105,1.23165,29800000.0
2009-10-27 23:19:00,1.23165,1.23175,1.23165,1.23165,8000000.0
2009-10-27 23:20:00,1.23165,1.23165,1.2313,1.23135,26800000.0
2009-10-27 23:21:00,1.23135,1.23135,1.2311,1.23125,37400000.0
2009-10-27 23:22:00,1.23125,1.2317,1.23125,1.2314,68400000.0
2009-10-27 23:23:00,1.2313,1.2314,1.23095,1.2311,22800000.0
2009-10-27 23:24:00,1.2311,1.2311,1.23095,1.23095,3000000.0
2009-10-27 23:25:00,1.2309,1.2309,1.23075,1.2309,22600000.0
2009-10-27 23:26:00,1.23085,1.23105,1.23065,1.23105,21800000.0
2009-10-27 23:27:00,1.231,1.231,1.2309,1.2309,16000000.0
2009-10-27 23:28:00,1.23095,1.2312,1.23085,1.23095,25800000.0
2009-10-27 23:29:00,1.23095,1.23135,1.23095,1.23135,60600000.0
2009-10-27 23:30:00,1.23135,1.23195,1.23135,1.2317,62000000.0
2009-10-27 23:31:00,1.2317,1.2317,1.2317,1.2317,2000000.0
2009-10-27 23:32:00,1.23165,1.2317,1.23155,1.2316,11200000.0
2009-10-27 23:33:00,1.23155,1.2316,1.23145,1.2316,14000000.0
2009-10-27 23:34:00,1.23165,1.23225,1.23165,1.23225,32400000.0
2009-10-27 23:35:00,1.23205,1.2321,1.23195,1.23205,54600000.0
2009-10-27 23:36:00,1.23205,1.23205,1.23205,1.23205,10000000.0
2009-10-27 23:37:00,1.232,1.232,1.232,1.232,1600000.0
2009-10-27 23:38:00,1.23205,1.2322,1.232,1.2322,13200000.0
2009-10-27 23:39:00,1.23225,1.23235,1.2322,1.23235,17600000.0
2009-10-27 23:40:00,1.23235,1.23255,1.2323,1.23235,21200000.0
2009-10-27 23:41:00,1.2323,1.2324,1.2323,1.2324,8200000.0
2009-10-27 23:42:00,1.23235,1.23235,1.23235,1.23235,11600000.0
2009-10-27 23:43:00,1.23235,1.2324,1.23235,1.2324,11100000.0
2009-10-27 23:44:00,1.2324,1.2324,1.2324,1.2324,3000000.0
2009-10-27 23:45:00,1.23235,1.23235,1.2314,1.2314,59900000.0
2009-10-27 23:46:00,1.2313,1.232,1.23095,1.2315,85500000.0
2009-10-27 23:47:00,1.23155,1.23155,1.23155,1.23155,4000000.0
2009-10-27 23:48:00,1.23155,1.23155,1.23145,1.23145,7800000.0
2009-10-27 23:49:00,1.23145,1.23145,1.2314,1.2314,4800000.0
2009-10-27 23:50:00,1.2314,1.23175,1.2313,1.2313,37500000.0
2009-10-27 23:51:00,1.23135,1.23155,1.2313,1.23155,21400000.0
2009-10-27 23:52:00,1.23155,1.23175,1.23155,1.23175,5800000.0
2009-10-27 23:53:00,1.2316,1.2316,1.2316,1.2316,1900000.0
2009-10-27 23:54:00,1.23165,1.23175,1.23165,1.23165,13700000.0
2009-10-27 23:55:00,1.23165,1.23165,1.23125,1.23165,49000000.0
2009-10-27 23:56:00,1.23165,1.23165,1.23165,1.23165,4000000.0
2009-10-27 23:57:00,1.23165,1.23215,1.23165,1.23195,31700000.0
2009-10-27 23:58:00,1.23195,1.23235,1.2319,1.23235,33000000.0
2009-10-27 23:59:00,1.2323,1.23235,1.2321,1.23235,33100000.0
2009-10-28 00:00:00,1.23235,1.23235,1.23225,1.23225,7300000.0
2009-10-28 00:01:00,1.23225,1.2323,1.23115,1.23145,83600000.0
2009-10-28 00:02:00,1.23145,1.23145,1.23135,1.23145,92400000.0
2009-10-28 00:03:00,1.2315,1.2316,1.2315,1.2316,7900000.0
2009-10-28 00:04:00,1.2316,1.23195,1.2316,1.2319,38600000.0
2009-10-28 00:05:00,1.2319,1.23215,1.2315,1.23215,145700000.0
2009-10-28 00:06:00,1.23175,1.23175,1.231,1.2311,27600000.0
2009-10-28 00:07:00,1.2311,1.2311,1.23095,1.2311,31700000.0
2009-10-28 00:08:00,1.2311,1.23115,1.23095,1.23105,27300000.0
2009-10-28 00:09:00,1.23105,1.23145,1.231,1.23145,29500000.0
2009-10-28 00:10:00,1.23135,1.23205,1.23115,1.23205,116000000.0
2009-10-28 00:11:00,1.232,1.232,1.23155,1.2316,20100000.0
2009-10-28 00:12:00,1.23135,1.23145,1.23135,1.23145,26300000.0
2009-10-28 00:13:00,1.23135,1.2315,1.23135,1.2315,5900000.0
2009-10-28 00:14:00,1.2317,1.2317,1.2311,1.23125,34700000.0
2009-10-28 00:15:00,1.23125,1.23125,1.23095,1.23125,25300000.0
2009-10-28 00:16:00,1.23125,1.2314,1.23125,1.2314,37000000.0
2009-10-28 00:17:00,1.2312,1.23205,1.2311,1.2311,12700000.0
2009-10-28 00:18:00,1.23125,1.2319,1.23115,1.23135,68700000.0
2009-10-28 00:19:00,1.2313,1.2313,1.2313,1.2313,3100000.0
2009-10-28 00:20:00,1.23045,1.23074,1.23028,1.23042,101400000.0
2009-10-28 00:21:00,1.23075,1.23076,1.23045,1.23045,30100000.0
2009-10-28 00:22:00,1.23123,1.2313,1.23113,1.23123,30100000.0
2009-10-28 00:23:00,1.2314,1.2314,1.2314,1.2314,2000000.0
2009-10-28 00:24:00,1.2313,1.2315,1.2313,1.23145,10000000.0
2009-10-28 00:25:00,1.2314,1.2318,1.2314,1.23145,57600000.0
2009-10-28 00:26:00,1.23145,1.2317,1.23145,1.2316,125100000.0
2009-10-28 00:27:00,1.2317,1.2317,1.23155,1.23155,23600000.0
2009-10-28 00:28:00,1.23155,1.23155,1.23115,1.23135,73900000.0
2009-10-28 00:29:00,1.2314,1.2315,1.2314,1.2315,5800000.0
2009-10-28 00:30:00,1.23145,1.2315,1.23145,1.2315,5000000.0
2009-10-28 00:31:00,1.2315,1.2315,1.2315,1.2315,1900000.0
2009-10-28 00:32:00,1.2316,1.23175,1.23145,1.2315,44500000.0
2009-10-28 00:33:00,1.2317,1.2318,1.2315,1.2316,22400000.0
2009-10-28 00:34:00,1.2317,1.23175,1.2317,1.23175,14900000.0
2009-10-28 00:35:00,1.23175,1.232,1.23175,1.232,13800000.0
2009-10-28 00:36:00,1.23195,1.23195,1.23125,1.2315,103200000.0
2009-10-28 00:37:00,1.23145,1.23165,1.2313,1.23135,32600000.0
2009-10-28 00:38:00,1.23145,1.2315,1.23135,1.23145,15200000.0
2009-10-28 00:39:00,1.2315,1.2315,1.2315,1.2315,7600000.0
2009-10-28 00:40:00,1.2315,1.2316,1.2315,1.2316,5700000.0
2009-10-28 00:41:00,1.2316,1.2317,1.2315,1.2315,9600000.0
2009-10-28 00:42:00,1.2316,1.2316,1.2316,1.2316,3800000.0
2009-10-28 00:43:00,1.2317,1.23175,1.2316,1.2316,17200000.0
2009-10-28 00:44:00,1.23103,1.23125,1.23057,1.23073,125500000.0
2009-10-28 00:45:00,1.2316,1.2316,1.2315,1.2316,7600000.0
2009-10-28 00:46:00,1.2313,1.2314,1.23115,1.2312,47100000.0
2009-10-28 00:47:00,1.2312,1.2313,1.2311,1.23125,12200000.0
2009-10-28 00:48:00,1.23125,1.23125,1.23125,1.23125,1900000.0
2009-10-28 00:49:00,1.23115,1.23115,1.23115,1.23115,1900000.0
2009-10-28 00:50:00,1.2311,1.23115,1.2307,1.23095,62800000.0
2009-10-28 00:51:00,1.23095,1.231,1.2307,1.231,32700000.0
2009-10-28 00:52:00,1.23105,1.23115,1.23105,1.23115,9900000.0
2009-10-28 00:53:00,1.23115,1.2312,1.23115,1.2312,9400000.0
2009-10-28 00:54:00,1.2312,1.23125,1.23115,1.23115,31200000.0
2009-10-28 00:55:00,1.23115,1.23115,1.23105,1.23105,5900000.0
2009-10-28 00:56:00,1.23105,1.2311,1.231,1.231,14100000.0
2009-10-28 00:57:00,1.231,1.231,1.23095,1.231,12000000.0
2009-10-28 00:58:00,1.231,1.23115,1.231,1.23115,15900000.0
2009-10-28 00:59:00,1.23115,1.23115,1.2305,1.23095,146000000.0
2009-10-28 01:00:00,1.23095,1.23125,1.2308,1.23105,60100000.0
2009-10-28 01:01:00,1.23085,1.23095,1.2307,1.23085,36600000.0
2009-10-28 01:02:00,1.231,1.23115,1.231,1.23105,54700000.0
2009-10-28 01:03:00,1.2311,1.23125,1.23095,1.23125,40800000.0
2009-10-28 01:04:00,1.23125,1.23125,1.231,1.23105,22800000.0
2009-10-28 01:05:00,1.23105,1.2313,1.23105,1.23105,21700000.0
2009-10-28 01:06:00,1.2311,1.2311,1.23105,1.2311,23000000.0
2009-10-28 01:07:00,1.23115,1.23115,1.231,1.2311,47500000.0
2009-10-28 01:08:00,1.2311,1.2315,1.231,1.23105,77200000.0
2009-10-28 01:09:00,1.2312,1.2313,1.23105,1.2313,19800000.0
2009-10-28 01:10:00,1.2313,1.23145,1.23085,1.231,143100000.0
2009-10-28 01:11:00,1.23105,1.23105,1.231,1.231,15900000.0
2009-10-28 01:12:00,1.231,1.2311,1.23095,1.231,77100000.0
2009-10-28 01:13:00,1.23105,1.2312,1.23085,1.23105,57300000.0
2009-10-28 01:14:00,1.23105,1.2313,1.2309,1.2309,76800000.0
2009-10-28 01:15:00,1.2309,1.2311,1.2309,1.2311,44100000.0
2009-10-28 01:16:00,1.23115,1.23115,1.23095,1.23095,9700000.0
2009-10-28 01:17:00,1.2311,1.2313,1.23095,1.231,36900000.0
2009-10-28 01:18:00,1.231,1.2312,1.231,1.2312,37200000.0
2009-10-28 01:19:00,1.23115,1.2312,1.23095,1.2312,34500000.0
2009-10-28 01:20:00,1.2312,1.23135,1.2312,1.23135,21900000.0
2009-10-28 01:21:00,1.23135,1.2315,1.231,1.231,22400000.0
2009-10-28 01:22:00,1.2311,1.23135,1.2311,1.23125,31000000.0
2009-10-28 01:23:00,1.2312,1.23125,1.2311,1.23115,38100000.0
2009-10-28 01:24:00,1.23115,1.2312,1.23095,1.23115,48100000.0
2009-10-28 01:25:00,1.23115,1.2312,1.23115,1.2312,9000000.0
2009-10-28 01:26:00,1.23115,1.23125,1.23095,1.2312,24200000.0
2009-10-28 01:27:00,1.2312,1.2312,1.231,1.2312,17900000.0
2009-10-28 01:28:00,1.23115,1.23135,1.23115,1.23125,15900000.0
2009-10-28 01:29:00,1.23125,1.23145,1.23125,1.2314,199000000.0
2009-10-28 01:30:00,1.23135,1.23145,1.2312,1.23135,96500000.0
2009-10-28 01:31:00,1.23135,1.2314,1.23135,1.2314,9600000.0
2009-10-28 01:32:00,1.2314,1.2314,1.23135,1.2314,9600000.0
2009-10-28 01:33:00,1.2314,1.2314,1.23135,1.2314,9600000.0
2009-10-28 01:34:00,1.2314,1.2314,1.23135,1.23135,3900000.0
2009-10-28 01:35:00,1.23145,1.23155,1.2314,1.23145,24600000.0
2009-10-28 01:36:00,1.23135,1.2315,1.23135,1.2314,43900000.0
2009-10-28 01:37:00,1.2314,1.2318,1.2314,1.23175,62400000.0
2009-10-28 01:38:00,1.2317,1.232,1.2317,1.232,26600000.0
2009-10-28 01:39:00,1.23185,1.232,1.23175,1.23185,32100000.0
2009-10-28 01:40:00,1.2321,1.23225,1.23195,1.23225,34600000.0
2009-10-28 01:41:00,1.23225,1.23265,1.23225,1.23255,34200000.0
2009-10-28 01:42:00,1.23255,1.23305,1.2324,1.23245,65600000.0
2009-10-28 01:43:00,1.2325,1.23265,1.23225,1.23235,43300000.0
2009-10-28 01:44:00,1.2324,1.2325,1.2322,1.2324,21700000.0
2009-10-28 01:45:00,1.23245,1.23255,1.2324,1.2324,22000000.0
2009-10-28 01:46:00,1.2322,1.23245,1.2322,1.23245,28600000.0
2009-10-28 01:47:00,1.23245,1.2325,1.23235,1.2324,19000000.0
2009-10-28 01:48:00,1.2325,1.2326,1.23225,1.23225,24200000.0
2009-10-28 01:49:00,1.23225,1.2324,1.23225,1.2324,21200000.0
2009-10-28 01:50:00,1.2323,1.2323,1.232,1.2322,50400000.0
2009-10-28 01:51:00,1.2322,1.23225,1.2322,1.2322,6600000.0
2009-10-28 01:52:00,1.23215,1.23215,1.23215,1.23215,1900000.0
2009-10-28 01:53:00,1.23162,1.23185,1.23153,1.23153,46600000.0
2009-10-28 01:54:00,1.23215,1.23215,1.23215,1.23215,3000000.0
2009-10-28 01:55:00,1.23215,1.2322,1.23215,1.2322,24600000.0
2009-10-28 01:56:00,1.2322,1.23235,1.2321,1.23225,27800000.0
2009-10-28 01:57:00,1.2322,1.23245,1.232,1.23205,49000000.0
2009-10-28 01:58:00,1.23205,1.23215,1.23195,1.23195,28500000.0
2009-10-28 01:59:00,1.2319,1.23205,1.2315,1.23165,80900000.0
2009-10-28 02:00:00,1.2318,1.2322,1.23095,1.23185,134400000.0
2009-10-28 02:01:00,1.23195,1.23215,1.23175,1.2318,109800000.0
2009-10-28 02:02:00,1.2318,1.23205,1.23145,1.23145,68000000.0
2009-10-28 02:03:00,1.23145,1.2318,1.23135,1.23145,109800000.0
2009-10-28 02:04:00,1.2315,1.23175,1.23115,1.2312,77700000.0
2009-10-28 02:05:00,1.23115,1.23165,1.23105,1.2312,182900000.0
2009-10-28 02:06:00,1.2313,1.2314,1.23085,1.2314,128400000.0
2009-10-28 02:07:00,1.23135,1.23145,1.23105,1.23145,68400000.0
2009-10-28 02:08:00,1.23135,1.23135,1.2311,1.23125,54900000.0
2009-10-28 02:09:00,1.23125,1.2313,1.2306,1.2308,75800000.0
2009-10-28 02:10:00,1.2309,1.23125,1.23035,1.2308,90500000.0
2009-10-28 02:11:00,1.2309,1.2312,1.23055,1.2312,65600000.0
2009-10-28 02:12:00,1.23105,1.2312,1.2308,1.2309,73800000.0
2009-10-28 02:13:00,1.23085,1.2313,1.23085,1.23115,136100000.0
2009-10-28 02:14:00,1.23115,1.2313,1.23115,1.23115,43600000.0
2009-10-28 02:15:00,1.2312,1.23165,1.2312,1.23145,64500000.0
2009-10-28 02:16:00,1.23145,1.23145,1.231,1.23105,57500000.0
2009-10-28 02:17:00,1.23115,1.23115,1.23065,1.2308,100100000.0
2009-10-28 02:18:00,1.23075,1.2309,1.2306,1.2308,85300000.0
2009-10-28 02:19:00,1.2308,1.2308,1.2305,1.23065,30900000.0
2009-10-28 02:20:00,1.23065,1.2308,1.23055,1.2306,43900000.0
2009-10-28 02:21:00,1.2306,1.23085,1.2304,1.23055,85300000.0
2009-10-28 02:22:00,1.23065,1.231,1.23055,1.23065,86400000.0
2009-10-28 02:23:00,1.23065,1.2309,1.23035,1.2306,132400000.0
2009-10-28 02:24:00,1.23055,1.23065,1.2299,1.23045,107200000.0
2009-10-28 02:25:00,1.23045,1.2307,1.2302,1.23065,93700000.0
2009-10-28 02:26:00,1.2307,1.23085,1.23055,1.2307,110800000.0
2009-10-28 02:27:00,1.23075,1.23095,1.23045,1.2309,113500000.0
2009-10-28 02:28:00,1.2309,1.231,1.23045,1.23085,66000000.0
2009-10-28 02:29:00,1.23075,1.23085,1.2289,1.2296,91300000.0
2009-10-28 02:30:00,1.22995,1.23305,1.2277,1.2324,218800000.0
2009-10-28 02:31:00,1.2325,1.2325,1.23005,1.2303,231900000.0
2009-10-28 02:32:00,1.2305,1.2313,1.2292,1.2303,345300000.0
2009-10-28 02:33:00,1.2305,1.2309,1.2291,1.2291,353900000.0
2009-10-28 02:34:00,1.22895,1.2305,1.22895,1.2304,238100000.0
2009-10-28 02:35:00,1.23035,1.2305,1.2275,1.2294,225700000.0
2009-10-28 02:36:00,1.22965,1.2319,1.2293,1.23105,225200000.0
2009-10-28 02:37:00,1.2312,1.23165,1.2305,1.2314,270200000.0
2009-10-28 02:38:00,1.2314,1.2318,1.2303,1.2308,182800000.0
2009-10-28 02:39:00,1.2308,1.23145,1.23045,1.2305,198700000.0
2009-10-28 02:40:00,1.2306,1.23075,1.23,1.23065,177500000.0
2009-10-28 02:41:00,1.23075,1.231,1.2302,1.2307,134500000.0
2009-10-28 02:42:00,1.2306,1.2311,1.23015,1.231,192000000.0
2009-10-28 02:43:00,1.23105,1.2315,1.2304,1.2305,158400000.0
2009-10-28 02:44:00,1.2305,1.23145,1.23015,1.23145,182800000.0
2009-10-28 02:45:00,1.2314,1.23145,1.23075,1.23095,178100000.0
2009-10-28 02:46:00,1.2309,1.2312,1.23085,1.23095,141900000.0
2009-10-28 02:47:00,1.23095,1.23175,1.2308,1.23105,212400000.0
2009-10-28 02:48:00,1.2311,1.2316,1.23095,1.23095,142600000.0
2009-10-28 02:49:00,1.23095,1.23235,1.23085,1.2323,195400000.0
2009-10-28 02:50:00,1.23175,1.2321,1.23085,1.2314,165700000.0
2009-10-28 02:51:00,1.23135,1.2316,1.2309,1.231,113800000.0
2009-10-28 02:52:00,1.2309,1.2313,1.2309,1.23095,80900000.0
2009-10-28 02:53:00,1.23095,1.23115,1.23095,1.23095,74600000.0
2009-10-28 02:54:00,1.23095,1.23125,1.23095,1.231,109900000.0
2009-10-28 02:55:00,1.231,1.2311,1.2309,1.2311,74100000.0
2009-10-28 02:56:00,1.231,1.2313,1.23095,1.231,74400000.0
2009-10-28 02:57:00,1.23095,1.232,1.23085,1.23125,99400000.0
2009-10-28 02:58:00,1.2314,1.2317,1.2309,1.2312,85600000.0
2009-10-28 02:59:00,1.23125,1.23155,1.2309,1.231,61200000.0
2009-10-28 03:00:00,1.231,1.23155,1.2305,1.23085,86500000.0
2009-10-28 03:01:00,1.23085,1.232,1.23085,1.23195,96400000.0
2009-10-28 03:02:00,1.23145,1.23175,1.2305,1.2314,57600000.0
2009-10-28 03:03:00,1.23145,1.2317,1.2303,1.2309,127700000.0
2009-10-28 03:04:00,1.2309,1.23115,1.2303,1.231,92000000.0
2009-10-28 03:05:00,1.23105,1.2311,1.23075,1.23085,86800000.0
2009-10-28 03:06:00,1.2308,1.23095,1.2306,1.2308,89100000.0
2009-10-28 03:07:00,1.23045,1.2308,1.23025,1.2306,127700000.0
2009-10-28 03:08:00,1.23055,1.2308,1.2303,1.23055,98200000.0
2009-10-28 03:09:00,1.2305,1.2305,1.23,1.2301,71400000.0
2009-10-28 03:10:00,1.23015,1.2302,1.22975,1.23015,112500000.0
2009-10-28 03:11:00,1.2301,1.23055,1.2299,1.23055,157200000.0
2009-10-28 03:12:00,1.23055,1.23055,1.22975,1.2301,92800000.0
2009-10-28 03:13:00,1.2301,1.2304,1.2301,1.2302,36000000.0
2009-10-28 03:14:00,1.2302,1.23035,1.22975,1.2298,103300000.0
2009-10-28 03:15:00,1.22975,1.2299,1.22955,1.22955,83100000.0
2009-10-28 03:16:00,1.2296,1.2309,1.22945,1.22995,205400000.0
2009-10-28 03:17:00,1.22995,1.2305,1.22965,1.2303,193400000.0
2009-10-28 03:18:00,1.23045,1.2305,1.2294,1.2304,102800000.0
2009-10-28 03:19:00,1.2304,1.23055,1.22965,1.2302,119700000.0
2009-10-28 03:20:00,1.2303,1.2304,1.22955,1.23025,163800000.0
2009-10-28 03:21:00,1.23025,1.23065,1.22965,1.23,129300000.0
2009-10-28 03:22:00,1.22985,1.23075,1.22945,1.23035,78600000.0
2009-10-28 03:23:00,1.2304,1.23045,1.2301,1.2304,50800000.0
2009-10-28 03:24:00,1.23035,1.23085,1.2302,1.23085,45800000.0
2009-10-28 03:25:00,1.2308,1.23135,1.23045,1.2307,85000000.0
2009-10-28 03:26:00,1.2307,1.2314,1.23045,1.2314,43800000.0
2009-10-28 03:27:00,1.23145,1.2319,1.2313,1.23135,62100000.0
2009-10-28 03:28:00,1.23135,1.2316,1.2308,1.23115,56100000.0
2009-10-28 03:29:00,1.23115,1.23135,1.2308,1.2312,46200000.0
2009-10-28 03:30:00,1.2313,1.2314,1.23095,1.2311,76900000.0
2009-10-28 03:31:00,1.2311,1.2319,1.2311,1.2317,66300000.0
2009-10-28 03:32:00,1.2316,1.23195,1.23145,1.23175,41000000.0
2009-10-28 03:33:00,1.2317,1.23195,1.2312,1.23155,83700000.0
2009-10-28 03:34:00,1.2317,1.2318,1.23105,1.2312,107500000.0
2009-10-28 03:35:00,1.2311,1.23115,1.2309,1.231,71700000.0
2009-10-28 03:36:00,1.23105,1.23115,1.2308,1.2308,105100000.0
2009-10-28 03:37:00,1.2308,1.2316,1.2308,1.2316,94000000.0
2009-10-28 03:38:00,1.23155,1.2317,1.2311,1.23125,112900000.0
2009-10-28 03:39:00,1.23105,1.2315,1.23105,1.23135,67900000.0
2009-10-28 03:40:00,1.23135,1.23145,1.23105,1.2313,93700000.0
2009-10-28 03:41:00,1.23135,1.23145,1.2312,1.23125,87600000.0
2009-10-28 03:42:00,1.23145,1.23145,1.2307,1.2307,86100000.0
2009-10-28 03:43:00,1.2307,1.231,1.2306,1.231,106200000.0
2009-10-28 03:44:00,1.2308,1.23085,1.2306,1.2306,20800000.0
2009-10-28 03:45:00,1.23055,1.23095,1.2304,1.23085,60100000.0
2009-10-28 03:46:00,1.2308,1.2308,1.2305,1.2307,48800000.0
2009-10-28 03:47:00,1.2307,1.23075,1.2302,1.2305,113200000.0
2009-10-28 03:48:00,1.2305,1.23075,1.23035,1.2306,91600000.0
2009-10-28 03:49:00,1.2306,1.23175,1.2306,1.23155,97200000.0
2009-10-28 03:50:00,1.2316,1.2316,1.23115,1.2312,31000000.0
2009-10-28 03:51:00,1.2313,1.23135,1.2311,1.23135,7500000.0
2009-10-28 03:52:00,1.23115,1.23135,1.23115,1.23125,20900000.0
2009-10-28 03:53:00,1.2312,1.2312,1.2312,1.2312,2000000.0
2009-10-28 03:54:00,1.23115,1.23115,1.2309,1.23105,41500000.0
2009-10-28 03:55:00,1.23105,1.23155,1.23105,1.23135,53900000.0
2009-10-28 03:56:00,1.2314,1.23175,1.23135,1.23165,36500000.0
2009-10-28 03:57:00,1.23145,1.23165,1.2311,1.2314,45900000.0
2009-10-28 03:58:00,1.23135,1.2316,1.23075,1.2316,57900000.0
2009-10-28 03:59:00,1.23155,1.2317,1.2315,1.2316,39700000.0
2009-10-28 04:00:00,1.2317,1.2319,1.2314,1.23175,103600000.0
2009-10-28 04:01:00,1.23195,1.23195,1.2309,1.2312,72300000.0
2009-10-28 04:02:00,1.2312,1.23145,1.2308,1.2309,70900000.0
2009-10-28 04:03:00,1.23085,1.231,1.23085,1.2309,45400000.0
2009-10-28 04:04:00,1.2309,1.231,1.23065,1.2309,36800000.0
2009-10-28 04:05:00,1.2309,1.23095,1.23055,1.2307,66100000.0
2009-10-28 04:06:00,1.23065,1.2308,1.23055,1.23065,80600000.0
2009-10-28 04:07:00,1.2307,1.23085,1.23055,1.23075,54300000.0
2009-10-28 04:08:00,1.23085,1.231,1.2302,1.2302,160500000.0
2009-10-28 04:09:00,1.2303,1.2309,1.2297,1.23025,254000000.0
2009-10-28 04:10:00,1.23025,1.23075,1.23025,1.23055,57600000.0
2009-10-28 04:11:00,1.23045,1.23105,1.23045,1.23055,61200000.0
2009-10-28 04:12:00,1.23065,1.23065,1.23005,1.2302,74800000.0
2009-10-28 04:13:00,1.2301,1.23035,1.22965,1.23035,65100000.0
2009-10-28 04:14:00,1.2303,1.2305,1.2303,1.2304,22900000.0
2009-10-28 04:15:00,1.2305,1.23065,1.2303,1.23035,40600000.0
2009-10-28 04:16:00,1.23015,1.231,1.22965,1.23045,68500000.0
2009-10-28 04:17:00,1.23025,1.2304,1.22985,1.2303,79500000.0
2009-10-28 04:18:00,1.2307,1.23075,1.23,1.23055,105300000.0
2009-10-28 04:19:00,1.23055,1.23055,1.23015,1.23015,30800000.0
2009-10-28 04:20:00,1.23015,1.2308,1.2301,1.2305,89400000.0
2009-10-28 04:21:00,1.2305,1.23085,1.23025,1.23065,67600000.0
2009-10-28 04:22:00,1.23055,1.23085,1.23025,1.2303,62800000.0
2009-10-28 04:23:00,1.2304,1.2307,1.2304,1.2306,26800000.0
2009-10-28 04:24:00,1.2304,1.2306,1.23015,1.23045,49900000.0
2009-10-28 04:25:00,1.2305,1.23065,1.2301,1.2306,58000000.0
2009-10-28 04:26:00,1.23055,1.23065,1.2302,1.2302,19000000.0
2009-10-28 04:27:00,1.2302,1.2305,1.2302,1.23035,36500000.0
2009-10-28 04:28:00,1.23035,1.2304,1.23025,1.23035,25000000.0
2009-10-28 04:29:00,1.23035,1.23035,1.2303,1.2303,4000000.0
2009-10-28 04:30:00,1.23025,1.2303,1.2302,1.23025,27100000.0
2009-10-28 04:31:00,1.23015,1.2303,1.22985,1.22995,43600000.0
2009-10-28 04:32:00,1.22995,1.22995,1.22985,1.2299,6000000.0
2009-10-28 04:33:00,1.2298,1.23025,1.22975,1.23015,16900000.0
2009-10-28 04:34:00,1.23015,1.2305,1.22975,1.23,50800000.0
2009-10-28 04:35:00,1.2299,1.2301,1.22905,1.2295,80300000.0
2009-10-28 04:36:00,1.22955,1.2297,1.2295,1.22955,43000000.0
2009-10-28 04:37:00,1.22955,1.2299,1.22955,1.2298,32000000.0
2009-10-28 04:38:00,1.2298,1.22995,1.2295,1.2299,30900000.0
2009-10-28 04:39:00,1.22985,1.2299,1.22975,1.22985,16000000.0
2009-10-28 04:40:00,1.2298,1.2299,1.2294,1.2295,21000000.0
2009-10-28 04:41:00,1.2292,1.2296,1.22905,1.22945,80600000.0
2009-10-28 04:42:00,1.22955,1.2297,1.2293,1.2297,82800000.0
2009-10-28 04:43:00,1.2297,1.2299,1.2296,1.22985,34100000.0
2009-10-28 04:44:00,1.2299,1.23015,1.2297,1.2299,41200000.0
2009-10-28 04:45:00,1.2299,1.23005,1.2297,1.2299,41900000.0
2009-10-28 04:46:00,1.2299,1.23025,1.2299,1.23025,45000000.0
2009-10-28 04:47:00,1.2303,1.23045,1.2303,1.2304,27000000.0
2009-10-28 04:48:00,1.23035,1.23045,1.23,1.23005,25000000.0
2009-10-28 04:49:00,1.2301,1.2301,1.2298,1.2299,25900000.0
2009-10-28 04:50:00,1.2299,1.23035,1.2299,1.23035,29000000.0
2009-10-28 04:51:00,1.23035,1.2306,1.23015,1.23015,28800000.0
2009-10-28 04:52:00,1.2302,1.2304,1.2302,1.23025,14900000.0
2009-10-28 04:53:00,1.23005,1.23015,1.22955,1.22955,25000000.0
2009-10-28 04:54:00,1.2296,1.2296,1.2285,1.2288,166600000.0
2009-10-28 04:55:00,1.22885,1.22915,1.22765,1.22895,155500000.0
2009-10-28 04:56:00,1.22875,1.22925,1.22875,1.22915,93700000.0
2009-10-28 04:57:00,1.22915,1.22945,1.2288,1.2291,93300000.0
2009-10-28 04:58:00,1.22915,1.2292,1.2283,1.2286,124200000.0
2009-10-28 04:59:00,1.2286,1.22945,1.22835,1.22855,181000000.0
2009-10-28 05:00:00,1.22845,1.2298,1.2283,1.2298,157800000.0
2009-10-28 05:01:00,1.22975,1.23005,1.22915,1.22985,114900000.0
2009-10-28 05:02:00,1.2298,1.23015,1.2295,1.22955,51000000.0
2009-10-28 05:03:00,1.22955,1.23005,1.22955,1.22965,54600000.0
2009-10-28 05:04:00,1.22965,1.22995,1.22895,1.22935,119500000.0
2009-10-28 05:05:00,1.22935,1.2301,1.22935,1.22985,75300000.0
2009-10-28 05:06:00,1.22985,1.23,1.229,1.229,67400000.0
2009-10-28 05:07:00,1.22925,1.2295,1.22925,1.2295,23000000.0
2009-10-28 05:08:00,1.2295,1.2296,1.22925,1.2294,68400000.0
2009-10-28 05:09:00,1.2294,1.22955,1.2293,1.22945,45900000.0
2009-10-28 05:10:00,1.22945,1.2296,1.2291,1.2296,38900000.0
2009-10-28 05:11:00,1.22945,1.2297,1.22945,1.2296,10900000.0
2009-10-28 05:12:00,1.2296,1.22995,1.2296,1.22995,17500000.0
2009-10-28 05:13:00,1.22995,1.22995,1.22915,1.22915,30700000.0
2009-10-28 05:14:00,1.22915,1.22925,1.2286,1.22905,55300000.0
2009-10-28 05:15:00,1.229,1.2296,1.22875,1.2295,52900000.0
2009-10-28 05:16:00,1.22885,1.2294,1.2286,1.2293,106100000.0
2009-10-28 05:17:00,1.22925,1.22985,1.22925,1.2298,70700000.0
2009-10-28 05:18:00,1.2297,1.22985,1.2296,1.22975,50800000.0
2009-10-28 05:19:00,1.22965,1.22975,1.2292,1.22965,84600000.0
2009-10-28 05:20:00,1.22965,1.23,1.22965,1.22995,38200000.0
2009-10-28 05:21:00,1.22995,1.2303,1.22985,1.23025,39700000.0
2009-10-28 05:22:00,1.2302,1.2305,1.22985,1.23045,78800000.0
2009-10-28 05:23:00,1.23045,1.2306,1.2299,1.23015,81000000.0
2009-10-28 05:24:00,1.23015,1.23035,1.23015,1.23035,31100000.0
2009-10-28 05:25:00,1.2303,1.2305,1.2301,1.23045,46300000.0
2009-10-28 05:26:00,1.23045,1.23065,1.23035,1.2305,32100000.0
2009-10-28 05:27:00,1.23045,1.2307,1.23035,1.23035,38000000.0
2009-10-28 05:28:00,1.2304,1.23075,1.23035,1.2307,50300000.0
2009-10-28 05:29:00,1.23065,1.23065,1.23035,1.2305,31600000.0
2009-10-28 05:30:00,1.23055,1.23075,1.2303,1.2303,47200000.0
2009-10-28 05:31:00,1.2303,1.2304,1.2294,1.2299,83900000.0
2009-10-28 05:32:00,1.22985,1.23005,1.22975,1.2298,14900000.0
2009-10-28 05:33:00,1.2298,1.22985,1.22955,1.2296,17900000.0
2009-10-28 05:34:00,1.22955,1.2296,1.22955,1.2296,13000000.0
2009-10-28 05:35:00,1.22955,1.22975,1.22955,1.22955,26100000.0
2009-10-28 05:36:00,1.22955,1.2296,1.2285,1.2292,80600000.0
2009-10-28 05:37:00,1.2293,1.22965,1.2293,1.2295,32000000.0
2009-10-28 05:38:00,1.2296,1.2296,1.22885,1.22915,67300000.0
2009-10-28 05:39:00,1.2291,1.2299,1.2286,1.2298,261500000.0
2009-10-28 05:40:00,1.2298,1.23005,1.22975,1.22995,16000000.0
2009-10-28 05:41:00,1.2299,1.2302,1.22935,1.2297,56900000.0
2009-10-28 05:42:00,1.22975,1.23,1.22895,1.22995,58100000.0
2009-10-28 05:43:00,1.22995,1.22995,1.2291,1.2295,60000000.0
2009-10-28 05:44:00,1.22945,1.22975,1.2288,1.2288,98100000.0
2009-10-28 05:45:00,1.22875,1.22985,1.2287,1.2294,185000000.0
2009-10-28 05:46:00,1.22915,1.2297,1.2287,1.22965,202400000.0
2009-10-28 05:47:00,1.22945,1.22985,1.229,1.2294,148700000.0
2009-10-28 05:48:00,1.2294,1.2301,1.2293,1.22935,86500000.0
2009-10-28 05:49:00,1.22935,1.22995,1.22935,1.22965,70400000.0
2009-10-28 05:50:00,1.2297,1.2299,1.2297,1.2297,35300000.0
2009-10-28 05:51:00,1.2297,1.23,1.22945,1.2297,72700000.0
2009-10-28 05:52:00,1.2297,1.23005,1.22915,1.22955,58300000.0
2009-10-28 05:53:00,1.2295,1.22985,1.2294,1.22975,44600000.0
2009-10-28 05:54:00,1.22975,1.22975,1.2286,1.22915,93400000.0
2009-10-28 05:55:00,1.22915,1.22965,1.22915,1.22955,40700000.0
2009-10-28 05:56:00,1.2295,1.2302,1.22945,1.2302,114400000.0
2009-10-28 05:57:00,1.2302,1.2304,1.23005,1.23005,36700000.0
2009-10-28 05:58:00,1.23015,1.2304,1.2301,1.23015,33100000.0
2009-10-28 05:59:00,1.23015,1.23035,1.2296,1.2302,82600000.0
2009-10-28 06:00:00,1.23015,1.2303,1.2294,1.22985,96000000.0
2009-10-28 06:01:00,1.22985,1.2305,1.2297,1.2305,66100000.0
2009-10-28 06:02:00,1.23055,1.2312,1.2303,1.2311,104500000.0
2009-10-28 06:03:00,1.2311,1.23125,1.2305,1.23105,111900000.0
2009-10-28 06:04:00,1.23105,1.23115,1.2309,1.2309,35600000.0
2009-10-28 06:05:00,1.2309,1.23155,1.2308,1.23135,68000000.0
2009-10-28 06:06:00,1.23135,1.2314,1.2313,1.2313,26100000.0
2009-10-28 06:07:00,1.2313,1.2314,1.23085,1.23105,91900000.0
2009-10-28 06:08:00,1.2311,1.23135,1.2309,1.2309,85800000.0
2009-10-28 06:09:00,1.23095,1.23175,1.2309,1.23145,103800000.0
2009-10-28 06:10:00,1.23145,1.23145,1.2309,1.2314,116800000.0
2009-10-28 06:11:00,1.2315,1.2318,1.23135,1.2315,121700000.0
2009-10-28 06:12:00,1.2315,1.23175,1.23115,1.23165,147500000.0
2009-10-28 06:13:00,1.23155,1.23155,1.231,1.23125,109700000.0
2009-10-28 06:14:00,1.23125,1.23135,1.2309,1.2311,74200000.0
2009-10-28 06:15:00,1.23105,1.2312,1.2304,1.2304,104300000.0
2009-10-28 06:16:00,1.23035,1.23105,1.23005,1.23085,120500000.0
2009-10-28 06:17:00,1.2309,1.23095,1.23045,1.23085,86400000.0
2009-10-28 06:18:00,1.23085,1.23085,1.2304,1.2306,70000000.0
2009-10-28 06:19:00,1.23055,1.23065,1.23,1.2306,73900000.0
2009-10-28 06:20:00,1.23065,1.23075,1.23,1.2306,106900000.0
2009-10-28 06:21:00,1.2305,1.23065,1.23045,1.2305,27000000.0
2009-10-28 06:22:00,1.2307,1.2308,1.2306,1.23065,78700000.0
2009-10-28 06:23:00,1.2307,1.2308,1.23065,1.23075,18400000.0
2009-10-28 06:24:00,1.23075,1.2309,1.2307,1.2309,80700000.0
2009-10-28 06:25:00,1.2309,1.2314,1.2307,1.2308,169600000.0
2009-10-28 06:26:00,1.23085,1.2312,1.23085,1.2311,39600000.0
2009-10-28 06:27:00,1.2311,1.23135,1.23075,1.2313,118000000.0
2009-10-28 06:28:00,1.2313,1.23155,1.23105,1.2311,44300000.0
2009-10-28 06:29:00,1.23115,1.23155,1.23075,1.2313,78900000.0
2009-10-28 06:30:00,1.23135,1.23195,1.23095,1.2319,106500000.0
2009-10-28 06:31:00,1.23185,1.2319,1.2317,1.23185,36000000.0
2009-10-28 06:32:00,1.23185,1.2321,1.23185,1.23205,40300000.0
2009-10-28 06:33:00,1.232,1.23215,1.2318,1.232,50100000.0
2009-10-28 06:34:00,1.23195,1.23195,1.2316,1.2316,32900000.0
2009-10-28 06:35:00,1.2316,1.23215,1.2315,1.23215,43100000.0
2009-10-28 06:36:00,1.23205,1.23215,1.23195,1.23205,43000000.0
2009-10-28 06:37:00,1.23185,1.232,1.2313,1.23195,33100000.0
2009-10-28 06:38:00,1.23185,1.23185,1.2316,1.23165,28000000.0
2009-10-28 06:39:00,1.23175,1.23195,1.2312,1.2312,23400000.0
2009-10-28 06:40:00,1.23105,1.23175,1.231,1.2317,73900000.0
2009-10-28 06:41:00,1.2317,1.2318,1.23145,1.23175,68300000.0
2009-10-28 06:42:00,1.23185,1.2321,1.2318,1.232,49200000.0
2009-10-28 06:43:00,1.2319,1.23195,1.2315,1.23155,66600000.0
2009-10-28 06:44:00,1.2316,1.2318,1.23135,1.2316,93000000.0
2009-10-28 06:45:00,1.2316,1.232,1.23155,1.2318,41900000.0
2009-10-28 06:46:00,1.2318,1.2321,1.23175,1.2318,44200000.0
2009-10-28 06:47:00,1.2317,1.23195,1.2316,1.23185,24000000.0
2009-10-28 06:48:00,1.23185,1.23195,1.2317,1.2317,33000000.0
2009-10-28 06:49:00,1.2317,1.23225,1.23145,1.23225,66700000.0
2009-10-28 06:50:00,1.2322,1.2322,1.2319,1.232,20000000.0
2009-10-28 06:51:00,1.2319,1.2321,1.2318,1.2318,24900000.0
2009-10-28 06:52:00,1.2318,1.23215,1.23175,1.23215,22700000.0
2009-10-28 06:53:00,1.2323,1.2323,1.2318,1.23195,21000000.0
2009-10-28 06:54:00,1.2319,1.23225,1.2317,1.23195,58000000.0
2009-10-28 06:55:00,1.23195,1.232,1.2319,1.2319,15000000.0
2009-10-28 06:56:00,1.2319,1.232,1.2312,1.23145,69300000.0
2009-10-28 06:57:00,1.23135,1.2316,1.23135,1.2315,42800000.0
2009-10-28 06:58:00,1.23155,1.23155,1.23135,1.23135,11900000.0
2009-10-28 06:59:00,1.2314,1.2315,1.2314,1.2315,11000000.0
2009-10-28 07:00:00,1.23145,1.2318,1.23135,1.23145,52200000.0
2009-10-28 07:01:00,1.23145,1.23195,1.2313,1.23185,49600000.0
2009-10-28 07:02:00,1.23185,1.2319,1.2316,1.2316,37400000.0
2009-10-28 07:03:00,1.23165,1.23175,1.2315,1.2315,45000000.0
2009-10-28 07:04:00,1.2315,1.23185,1.2315,1.2318,40100000.0
2009-10-28 07:05:00,1.23175,1.2318,1.2314,1.23145,50500000.0
2009-10-28 07:06:00,1.23145,1.23165,1.23145,1.23165,13000000.0
2009-10-28 07:07:00,1.23145,1.2315,1.23055,1.23085,112000000.0
2009-10-28 07:08:00,1.2308,1.23115,1.2308,1.23095,55100000.0
2009-10-28 07:09:00,1.231,1.23105,1.2307,1.2308,69100000.0
2009-10-28 07:10:00,1.23085,1.23145,1.23085,1.23135,45300000.0
2009-10-28 07:11:00,1.23145,1.2319,1.23115,1.2319,83800000.0
2009-10-28 07:12:00,1.2318,1.23205,1.2313,1.2315,82800000.0
2009-10-28 07:13:00,1.2315,1.23155,1.23135,1.23145,6000000.0
2009-10-28 07:14:00,1.2315,1.23205,1.2315,1.2317,38000000.0
2009-10-28 07:15:00,1.2317,1.232,1.23165,1.23165,21000000.0
2009-10-28 07:16:00,1.23175,1.2318,1.2317,1.2318,9000000.0
2009-10-28 07:17:00,1.2318,1.2318,1.2317,1.23175,6000000.0
2009-10-28 07:18:00,1.2318,1.23185,1.23175,1.23175,6000000.0
2009-10-28 07:19:00,1.23185,1.23205,1.23165,1.232,41600000.0
2009-10-28 07:20:00,1.232,1.232,1.2318,1.23185,3000000.0
2009-10-28 07:21:00,1.23175,1.2322,1.23155,1.23175,69200000.0
2009-10-28 07:22:00,1.23185,1.23185,1.23145,1.2316,50300000.0
2009-10-28 07:23:00,1.2316,1.2316,1.23135,1.23145,17600000.0
2009-10-28 07:24:00,1.2314,1.2314,1.23085,1.23105,102500000.0
2009-10-28 07:25:00,1.2311,1.2315,1.2311,1.23135,49000000.0
2009-10-28 07:26:00,1.23135,1.2317,1.23125,1.23165,28000000.0
2009-10-28 07:27:00,1.23155,1.2319,1.2314,1.23185,64800000.0
2009-10-28 07:28:00,1.23195,1.23195,1.2316,1.2316,16900000.0
2009-10-28 07:29:00,1.23165,1.2322,1.23125,1.23205,85200000.0
2009-10-28 07:30:00,1.232,1.23225,1.23135,1.23175,129400000.0
2009-10-28 07:31:00,1.2318,1.2321,1.2315,1.23165,79700000.0
2009-10-28 07:32:00,1.2317,1.2319,1.23155,1.23175,91800000.0
2009-10-28 07:33:00,1.23175,1.2318,1.2309,1.23105,145200000.0
2009-10-28 07:34:00,1.23105,1.2314,1.2309,1.23125,69900000.0
2009-10-28 07:35:00,1.2312,1.23145,1.2311,1.2314,43400000.0
2009-10-28 07:36:00,1.23135,1.23135,1.23125,1.23125,11000000.0
2009-10-28 07:37:00,1.23125,1.2314,1.23125,1.2313,9000000.0
2009-10-28 07:38:00,1.2313,1.2314,1.2311,1.2313,79100000.0
2009-10-28 07:39:00,1.2312,1.2313,1.2312,1.2313,7000000.0
2009-10-28 07:40:00,1.23125,1.2317,1.23125,1.2315,26900000.0
2009-10-28 07:41:00,1.2315,1.23185,1.2315,1.23165,53100000.0
2009-10-28 07:42:00,1.23165,1.2318,1.23165,1.2318,12000000.0
2009-10-28 07:43:00,1.23175,1.2318,1.2317,1.2318,28800000.0
2009-10-28 07:44:00,1.23175,1.2319,1.2315,1.2319,32000000.0
2009-10-28 07:45:00,1.23195,1.23205,1.23095,1.2312,207400000.0
2009-10-28 07:46:00,1.2312,1.23155,1.2312,1.2315,67800000.0
2009-10-28 07:47:00,1.23145,1.23175,1.23125,1.2316,104300000.0
2009-10-28 07:48:00,1.23165,1.232,1.2315,1.23165,50600000.0
2009-10-28 07:49:00,1.23165,1.23225,1.23165,1.23215,68400000.0
2009-10-28 07:50:00,1.2321,1.23225,1.23185,1.23195,65300000.0
2009-10-28 07:51:00,1.23195,1.2322,1.2319,1.2322,24000000.0
2009-10-28 07:52:00,1.23215,1.23215,1.2314,1.2314,65300000.0
2009-10-28 07:53:00,1.23145,1.2316,1.23145,1.2316,43200000.0
2009-10-28 07:54:00,1.23165,1.2319,1.23155,1.23165,65700000.0
2009-10-28 07:55:00,1.2316,1.23165,1.2315,1.2316,12000000.0
2009-10-28 07:56:00,1.23155,1.23155,1.23085,1.23105,168000000.0
2009-10-28 07:57:00,1.2311,1.2313,1.23095,1.23115,45900000.0
2009-10-28 07:58:00,1.23115,1.2312,1.2311,1.23115,24000000.0
2009-10-28 07:59:00,1.23105,1.2313,1.2309,1.231,107300000.0
2009-10-28 08:00:00,1.231,1.23135,1.23095,1.23125,72900000.0
2009-10-28 08:01:00,1.2313,1.23135,1.23095,1.23095,71000000.0
2009-10-28 08:02:00,1.23095,1.23095,1.23095,1.23095,104000000.0
2009-10-28 08:03:00,1.23095,1.23095,1.23095,1.23095,20000000.0
2009-10-28 08:04:00,1.23095,1.23095,1.23095,1.23095,32000000.0
2009-10-28 08:05:00,1.23095,1.2311,1.23095,1.23095,94400000.0
2009-10-28 08:06:00,1.23095,1.23095,1.23095,1.23095,92600000.0
2009-10-28 08:07:00,1.23095,1.23095,1.23095,1.23095,59500000.0
2009-10-28 08:08:00,1.23095,1.23095,1.23085,1.23085,126100000.0
2009-10-28 08:09:00,1.23085,1.231,1.2308,1.231,31700000.0
2009-10-28 08:10:00,1.231,1.23125,1.23095,1.23125,43800000.0
2009-10-28 08:11:00,1.23125,1.23145,1.2311,1.2312,53300000.0
2009-10-28 08:12:00,1.23115,1.23135,1.23115,1.2312,42200000.0
2009-10-28 08:13:00,1.2312,1.2312,1.23095,1.231,21800000.0
2009-10-28 08:14:00,1.231,1.2311,1.2308,1.231,32800000.0
2009-10-28 08:15:00,1.2309,1.23105,1.2309,1.2309,34000000.0
2009-10-28 08:16:00,1.2309,1.23115,1.2309,1.23115,14000000.0
2009-10-28 08:17:00,1.2311,1.2312,1.2308,1.23115,54800000.0
2009-10-28 08:18:00,1.23115,1.23145,1.231,1.2312,74600000.0
2009-10-28 08:19:00,1.2312,1.23165,1.2312,1.23145,39800000.0
2009-10-28 08:20:00,1.23145,1.23155,1.23135,1.23135,36700000.0
2009-10-28 08:21:00,1.23135,1.23145,1.2313,1.23135,49700000.0
2009-10-28 08:22:00,1.23135,1.2316,1.23135,1.23145,62700000.0
2009-10-28 08:23:00,1.2314,1.2314,1.23105,1.2312,45800000.0
2009-10-28 08:24:00,1.23125,1.23125,1.2312,1.2312,6000000.0
2009-10-28 08:25:00,1.2312,1.2317,1.2312,1.2317,53000000.0
2009-10-28 08:26:00,1.23145,1.23165,1.2313,1.23145,51100000.0
2009-10-28 08:27:00,1.23145,1.23165,1.23125,1.2314,43000000.0
2009-10-28 08:28:00,1.2314,1.2315,1.2314,1.23145,12000000.0
2009-10-28 08:29:00,1.23135,1.2315,1.23115,1.2315,44600000.0
2009-10-28 08:30:00,1.2315,1.23165,1.23105,1.23115,45500000.0
2009-10-28 08:31:00,1.23115,1.23115,1.2311,1.2311,10000000.0
2009-10-28 08:32:00,1.2311,1.23135,1.2311,1.2313,33300000.0
2009-10-28 08:33:00,1.2313,1.2315,1.2313,1.23145,43800000.0
2009-10-28 08:34:00,1.23145,1.23145,1.2311,1.23125,50900000.0
2009-10-28 08:35:00,1.2312,1.2313,1.23115,1.23115,25000000.0
2009-10-28 08:36:00,1.23115,1.23135,1.23115,1.2313,31100000.0
2009-10-28 08:37:00,1.23125,1.2317,1.23125,1.2317,46700000.0
2009-10-28 08:38:00,1.2317,1.2317,1.2313,1.23145,25100000.0
2009-10-28 08:39:00,1.23145,1.23145,1.2314,1.2314,5000000.0
2009-10-28 08:40:00,1.2313,1.2315,1.2313,1.2315,3900000.0
2009-10-28 08:41:00,1.2315,1.2316,1.23145,1.23155,12900000.0
2009-10-28 08:42:00,1.23145,1.23165,1.2314,1.2315,45900000.0
2009-10-28 08:43:00,1.2311,1.2315,1.2311,1.23135,60900000.0
2009-10-28 08:44:00,1.2313,1.2314,1.2312,1.2313,26000000.0
2009-10-28 08:45:00,1.23125,1.2318,1.2311,1.2318,39100000.0
2009-10-28 08:46:00,1.2318,1.2318,1.23145,1.23165,32900000.0
2009-10-28 08:47:00,1.23165,1.23205,1.23145,1.23195,75200000.0
2009-10-28 08:48:00,1.23195,1.23235,1.2318,1.23185,66600000.0
2009-10-28 08:49:00,1.23185,1.2321,1.23165,1.23175,32900000.0
2009-10-28 08:50:00,1.2317,1.23175,1.2314,1.2317,33000000.0
2009-10-28 08:51:00,1.2317,1.23225,1.2317,1.23225,66200000.0
2009-10-28 08:52:00,1.23205,1.23215,1.2306,1.2306,61300000.0
2009-10-28 08:53:00,1.2303,1.23115,1.22985,1.23115,138700000.0
2009-10-28 08:54:00,1.2312,1.23215,1.2312,1.2321,86500000.0
2009-10-28 08:55:00,1.2319,1.23225,1.231,1.23125,69500000.0
2009-10-28 08:56:00,1.23125,1.23125,1.23065,1.2309,72600000.0
2009-10-28 08:57:00,1.2309,1.231,1.22985,1.2308,139000000.0
2009-10-28 08:58:00,1.23045,1.23115,1.2301,1.2305,210500000.0
2009-10-28 08:59:00,1.2306,1.2308,1.23015,1.23035,185300000.0
2009-10-28 09:00:00,1.23045,1.2307,1.2301,1.2307,194900000.0
2009-10-28 09:01:00,1.2308,1.2314,1.2306,1.2311,98200000.0
2009-10-28 09:02:00,1.2311,1.23165,1.231,1.23165,91900000.0
2009-10-28 09:03:00,1.23165,1.23175,1.23145,1.2317,40100000.0
2009-10-28 09:04:00,1.23145,1.2317,1.23085,1.23145,139600000.0
2009-10-28 09:05:00,1.2315,1.23185,1.23145,1.23165,84000000.0
2009-10-28 09:06:00,1.2316,1.2316,1.23105,1.23105,97700000.0
2009-10-28 09:07:00,1.2311,1.2313,1.23095,1.2311,128200000.0
2009-10-28 09:08:00,1.23105,1.2314,1.23085,1.23105,66300000.0
2009-10-28 09:09:00,1.2311,1.23115,1.2307,1.2311,132800000.0
2009-10-28 09:10:00,1.2311,1.23145,1.23095,1.2313,138000000.0
2009-10-28 09:11:00,1.2312,1.23135,1.2307,1.23135,93800000.0
2009-10-28 09:12:00,1.2312,1.23125,1.23075,1.23125,62500000.0
2009-10-28 09:13:00,1.231,1.2314,1.23095,1.23105,46600000.0
2009-10-28 09:14:00,1.23095,1.23115,1.23065,1.2311,71200000.0
2009-10-28 09:15:00,1.2311,1.2313,1.23095,1.2312,83700000.0
2009-10-28 09:16:00,1.2312,1.23135,1.23085,1.231,115600000.0
2009-10-28 09:17:00,1.23125,1.2313,1.231,1.231,33300000.0
2009-10-28 09:18:00,1.231,1.23165,1.231,1.2314,239800000.0
2009-10-28 09:19:00,1.23135,1.23155,1.23105,1.23105,55300000.0
2009-10-28 09:20:00,1.2311,1.23135,1.2309,1.23105,36800000.0
2009-10-28 09:21:00,1.23105,1.23135,1.23065,1.23135,86800000.0
2009-10-28 09:22:00,1.2313,1.2319,1.23075,1.23105,166400000.0
2009-10-28 09:23:00,1.23105,1.2317,1.231,1.23115,110600000.0
2009-10-28 09:24:00,1.2311,1.2312,1.2309,1.23105,31300000.0
2009-10-28 09:25:00,1.23105,1.2321,1.23105,1.23165,217800000.0
2009-10-28 09:26:00,1.23155,1.23205,1.2312,1.23185,235600000.0
2009-10-28 09:27:00,1.23185,1.2322,1.2317,1.23215,108600000.0
2009-10-28 09:28:00,1.2321,1.23255,1.2321,1.23255,106000000.0
2009-10-28 09:29:00,1.2325,1.2327,1.2322,1.2323,193900000.0
2009-10-28 09:30:00,1.2323,1.23255,1.2322,1.23255,169300000.0
2009-10-28 09:31:00,1.23255,1.2326,1.23245,1.23255,87700000.0
2009-10-28 09:32:00,1.23255,1.2326,1.23235,1.2326,98200000.0
2009-10-28 09:33:00,1.23265,1.23265,1.23225,1.23225,25300000.0
2009-10-28 09:34:00,1.23225,1.2324,1.23225,1.2323,57200000.0
2009-10-28 09:35:00,1.23245,1.2329,1.23245,1.2329,41100000.0
2009-10-28 09:36:00,1.2329,1.233,1.2326,1.23265,105700000.0
2009-10-28 09:37:00,1.23265,1.23295,1.23245,1.23255,213700000.0
2009-10-28 09:38:00,1.23255,1.23285,1.23245,1.23275,88200000.0
2009-10-28 09:39:00,1.23275,1.2329,1.23265,1.2328,81500000.0
2009-10-28 09:40:00,1.2328,1.2328,1.23205,1.23215,78500000.0
2009-10-28 09:41:00,1.23215,1.23255,1.23175,1.2323,225800000.0
2009-10-28 09:42:00,1.2322,1.2324,1.23215,1.23235,54200000.0
2009-10-28 09:43:00,1.23235,1.23265,1.23185,1.2321,234400000.0
2009-10-28 09:44:00,1.23215,1.23225,1.23185,1.23205,210600000.0
2009-10-28 09:45:00,1.23185,1.232,1.23185,1.2319,90500000.0
2009-10-28 09:46:00,1.23185,1.23195,1.23175,1.2318,48800000.0
2009-10-28 09:47:00,1.23185,1.23195,1.23175,1.23175,162100000.0
2009-10-28 09:48:00,1.2318,1.2319,1.23175,1.23185,36400000.0
2009-10-28 09:49:00,1.23185,1.2319,1.2313,1.23145,97200000.0
2009-10-28 09:50:00,1.23135,1.2318,1.2313,1.23175,102600000.0
2009-10-28 09:51:00,1.23165,1.23185,1.23115,1.23115,156900000.0
2009-10-28 09:52:00,1.23115,1.2314,1.2308,1.2314,117200000.0
2009-10-28 09:53:00,1.23135,1.23155,1.2311,1.2314,123300000.0
2009-10-28 09:54:00,1.2314,1.2315,1.2311,1.2311,103000000.0
2009-10-28 09:55:00,1.2311,1.2315,1.23095,1.23125,131400000.0
2009-10-28 09:56:00,1.23145,1.23155,1.23105,1.23125,334100000.0
2009-10-28 09:57:00,1.23125,1.23135,1.23115,1.2313,81800000.0
2009-10-28 09:58:00,1.2313,1.23165,1.2313,1.2314,80700000.0
2009-10-28 09:59:00,1.2313,1.23185,1.23115,1.23165,224400000.0
2009-10-28 10:00:00,1.2317,1.2319,1.2316,1.23175,383000000.0
2009-10-28 10:01:00,1.23185,1.2322,1.23155,1.2322,206600000.0
2009-10-28 10:02:00,1.2322,1.2322,1.2322,1.2322,29000000.0
2009-10-28 10:03:00,1.2322,1.2322,1.23135,1.232,270099999.0
2009-10-28 10:04:00,1.232,1.23275,1.2317,1.23275,296300000.0
2009-10-28 10:05:00,1.2326,1.23335,1.2325,1.2332,258800000.0
2009-10-28 10:06:00,1.2331,1.2334,1.2327,1.2328,247600000.0
2009-10-28 10:07:00,1.2328,1.2334,1.2326,1.23335,400900000.0
2009-10-28 10:08:00,1.2333,1.2333,1.23275,1.233,237700000.0
2009-10-28 10:09:00,1.23295,1.2333,1.2326,1.23285,267800000.0
2009-10-28 10:10:00,1.2329,1.2333,1.2326,1.23305,271200000.0
2009-10-28 10:11:00,1.23305,1.23335,1.23265,1.23295,220200000.0
2009-10-28 10:12:00,1.23295,1.23295,1.2319,1.23235,388000000.0
2009-10-28 10:13:00,1.23215,1.23255,1.23205,1.23255,148700000.0
2009-10-28 10:14:00,1.2325,1.23325,1.2324,1.2332,146600000.0
2009-10-28 10:15:00,1.2331,1.2333,1.23255,1.23315,171800000.0
2009-10-28 10:16:00,1.23295,1.2334,1.23255,1.2332,185700000.0
2009-10-28 10:17:00,1.23305,1.23325,1.23285,1.233,124200000.0
2009-10-28 10:18:00,1.233,1.2332,1.23245,1.23305,246800000.0
2009-10-28 10:19:00,1.23305,1.2334,1.23275,1.2328,223800000.0
2009-10-28 10:20:00,1.23285,1.23295,1.2325,1.2328,132000000.0
2009-10-28 10:21:00,1.2328,1.233,1.23205,1.2323,127100000.0
2009-10-28 10:22:00,1.23245,1.2327,1.2321,1.23215,159700000.0
2009-10-28 10:23:00,1.2321,1.2325,1.2321,1.2322,107600000.0
2009-10-28 10:24:00,1.2322,1.2322,1.2318,1.2321,183500000.0
2009-10-28 10:25:00,1.23215,1.2323,1.2319,1.23205,154500000.0
2009-10-28 10:26:00,1.23205,1.23215,1.2319,1.2321,227900000.0
2009-10-28 10:27:00,1.2321,1.2322,1.2317,1.232,188300000.0
2009-10-28 10:28:00,1.232,1.2321,1.23175,1.23175,164300000.0
2009-10-28 10:29:00,1.2318,1.2319,1.2317,1.2318,67000000.0
2009-10-28 10:30:00,1.2318,1.2318,1.2317,1.2317,32800000.0
2009-10-28 10:31:00,1.2317,1.2322,1.2317,1.232,187300000.0
2009-10-28 10:32:00,1.23205,1.23245,1.23195,1.23235,162900000.0
2009-10-28 10:33:00,1.2324,1.2327,1.23165,1.23195,299900000.0
2009-10-28 10:34:00,1.232,1.232,1.2314,1.2319,220700000.0
2009-10-28 10:35:00,1.2319,1.23195,1.2315,1.2315,86800000.0
2009-10-28 10:36:00,1.2315,1.23175,1.23135,1.23165,116600000.0
2009-10-28 10:37:00,1.23165,1.2319,1.2315,1.2317,152800000.0
2009-10-28 10:38:00,1.2317,1.232,1.2317,1.2319,183900000.0
2009-10-28 10:39:00,1.2318,1.2319,1.23145,1.23155,215700000.0
2009-10-28 10:40:00,1.2315,1.23175,1.2314,1.2317,154700000.0
2009-10-28 10:41:00,1.2317,1.23215,1.23165,1.23215,161300000.0
2009-10-28 10:42:00,1.23215,1.23225,1.2316,1.2317,228200000.0
2009-10-28 10:43:00,1.2317,1.2317,1.23135,1.23135,110200000.0
2009-10-28 10:44:00,1.2314,1.2316,1.2314,1.2315,109500000.0
2009-10-28 10:45:00,1.23145,1.2317,1.23135,1.23155,63300000.0
2009-10-28 10:46:00,1.23165,1.23205,1.23145,1.23185,82200000.0
2009-10-28 10:47:00,1.23185,1.23205,1.2317,1.23185,145600000.0
2009-10-28 10:48:00,1.23185,1.23225,1.2318,1.2321,123300000.0
2009-10-28 10:49:00,1.2321,1.2324,1.2319,1.23225,136300000.0
2009-10-28 10:50:00,1.23225,1.23235,1.2319,1.23195,91100000.0
2009-10-28 10:51:00,1.23195,1.2322,1.23175,1.23195,219800000.0
2009-10-28 10:52:00,1.23195,1.23225,1.23185,1.23205,146000000.0
2009-10-28 10:53:00,1.23205,1.2323,1.23205,1.2321,219799999.0
2009-10-28 10:54:00,1.2321,1.23215,1.2315,1.23155,119700000.0
2009-10-28 10:55:00,1.23155,1.2316,1.23105,1.2313,156400000.0
2009-10-28 10:56:00,1.2313,1.23195,1.23125,1.23195,123700000.0
2009-10-28 10:57:00,1.23215,1.2325,1.23155,1.2319,161800000.0
2009-10-28 10:58:00,1.23185,1.232,1.23155,1.23185,170800000.0
2009-10-28 10:59:00,1.23175,1.2321,1.2317,1.2321,176900000.0
2009-10-28 11:00:00,1.232,1.232,1.2315,1.23185,125700000.0
2009-10-28 11:01:00,1.2318,1.2321,1.2318,1.23185,186500000.0
2009-10-28 11:02:00,1.23185,1.23195,1.23155,1.2318,304600000.0
2009-10-28 11:03:00,1.2318,1.23235,1.2317,1.23185,236000000.0
2009-10-28 11:04:00,1.23185,1.23215,1.23125,1.2317,295800000.0
2009-10-28 11:05:00,1.23175,1.2321,1.2314,1.23195,205900000.0
2009-10-28 11:06:00,1.2319,1.23225,1.2316,1.23205,224200000.0
2009-10-28 11:07:00,1.2319,1.232,1.23145,1.23155,158200000.0
2009-10-28 11:08:00,1.23155,1.2319,1.23145,1.2319,277300000.0
2009-10-28 11:09:00,1.23185,1.23195,1.2314,1.2316,190800000.0
2009-10-28 11:10:00,1.2316,1.2317,1.2313,1.2313,146300000.0
2009-10-28 11:11:00,1.23105,1.23125,1.23075,1.231,285700000.0
2009-10-28 11:12:00,1.2309,1.23105,1.2308,1.23095,147300000.0
2009-10-28 11:13:00,1.23095,1.23105,1.2309,1.2309,170900000.0
2009-10-28 11:14:00,1.2309,1.2309,1.23025,1.2308,248800000.0
2009-10-28 11:15:00,1.2308,1.23085,1.23035,1.2306,216000000.0
2009-10-28 11:16:00,1.2307,1.2309,1.23045,1.2305,310600000.0
2009-10-28 11:17:00,1.23055,1.23085,1.23035,1.23055,384300000.0
2009-10-28 11:18:00,1.23055,1.23075,1.23035,1.2304,224200000.0
2009-10-28 11:19:00,1.2304,1.23075,1.23015,1.2306,263700000.0
2009-10-28 11:20:00,1.2306,1.23125,1.2304,1.231,309800000.0
2009-10-28 11:21:00,1.231,1.231,1.23045,1.23065,200100000.0
2009-10-28 11:22:00,1.2307,1.2323,1.23065,1.23225,262700000.0
2009-10-28 11:23:00,1.2322,1.2326,1.23155,1.2323,254300000.0
2009-10-28 11:24:00,1.2322,1.2322,1.2316,1.232,440400000.0
2009-10-28 11:25:00,1.2321,1.2322,1.23145,1.23185,360800001.0
2009-10-28 11:26:00,1.2316,1.23195,1.2314,1.2317,426300000.0
2009-10-28 11:27:00,1.2317,1.23205,1.2314,1.2318,349700000.0
2009-10-28 11:28:00,1.2318,1.2324,1.23175,1.23225,263400001.0
2009-10-28 11:29:00,1.23215,1.2325,1.23195,1.232,175400000.0
2009-10-28 11:30:00,1.232,1.2321,1.2318,1.2319,120600000.0
2009-10-28 11:31:00,1.2319,1.232,1.23165,1.23165,78700000.0
2009-10-28 11:32:00,1.2317,1.23195,1.23135,1.23195,158600000.0
2009-10-28 11:33:00,1.23195,1.2325,1.23195,1.2325,138500000.0
2009-10-28 11:34:00,1.23245,1.2326,1.2313,1.2314,182900000.0
2009-10-28 11:35:00,1.2313,1.23165,1.23085,1.2313,367300000.0
2009-10-28 11:36:00,1.2313,1.2316,1.23075,1.2309,221900000.0
2009-10-28 11:37:00,1.2309,1.23115,1.22995,1.23,227900000.0
2009-10-28 11:38:00,1.2301,1.2305,1.22945,1.22955,195900000.0
2009-10-28 11:39:00,1.2295,1.23015,1.22945,1.2298,207900000.0
2009-10-28 11:40:00,1.2298,1.2298,1.2291,1.22935,219900000.0
2009-10-28 11:41:00,1.22945,1.2295,1.22905,1.22905,145800000.0
2009-10-28 11:42:00,1.229,1.2295,1.229,1.2295,183200001.0
2009-10-28 11:43:00,1.22945,1.22965,1.2294,1.22945,65200000.0
2009-10-28 11:44:00,1.2294,1.2299,1.22935,1.22965,196800000.0
2009-10-28 11:45:00,1.22965,1.22985,1.2295,1.2297,116500000.0
2009-10-28 11:46:00,1.22975,1.2298,1.22955,1.2296,173600000.0
2009-10-28 11:47:00,1.2295,1.2301,1.2295,1.2298,140800000.0
2009-10-28 11:48:00,1.2299,1.23015,1.22975,1.2298,153800000.0
2009-10-28 11:49:00,1.2298,1.2299,1.22955,1.2297,91300000.0
2009-10-28 11:50:00,1.22975,1.2301,1.2297,1.2298,59700000.0
2009-10-28 11:51:00,1.22985,1.22995,1.2297,1.2297,92100000.0
2009-10-28 11:52:00,1.2297,1.22985,1.22965,1.2298,107200000.0
2009-10-28 11:53:00,1.22985,1.23005,1.22975,1.22995,202600000.0
2009-10-28 11:54:00,1.22995,1.2302,1.22965,1.2298,161900000.0
2009-10-28 11:55:00,1.2299,1.23025,1.22985,1.2301,295300000.0
2009-10-28 11:56:00,1.23005,1.2302,1.2298,1.2299,304600000.0
2009-10-28 11:57:00,1.2299,1.23005,1.22975,1.23005,151900000.0
2009-10-28 11:58:00,1.23005,1.2304,1.23,1.2302,86400000.0
2009-10-28 11:59:00,1.2302,1.2304,1.23015,1.23035,96400000.0
2009-10-28 12:00:00,1.23035,1.2308,1.2303,1.2307,238200000.0
2009-10-28 12:01:00,1.2307,1.2309,1.23005,1.23045,437700000.0
2009-10-28 12:02:00,1.23045,1.2307,1.23015,1.2302,232299999.0
2009-10-28 12:03:00,1.2303,1.2304,1.2299,1.23005,195300000.0
2009-10-28 12:04:00,1.23,1.2301,1.2294,1.2298,144300000.0
2009-10-28 12:05:00,1.2298,1.2304,1.22975,1.2304,320800000.0
2009-10-28 12:06:00,1.2304,1.2308,1.2303,1.2307,222200000.0
2009-10-28 12:07:00,1.2308,1.2308,1.2304,1.23065,343200000.0
2009-10-28 12:08:00,1.23065,1.23065,1.23015,1.23055,242700000.0
2009-10-28 12:09:00,1.2306,1.23075,1.2305,1.2307,132300000.0
2009-10-28 12:10:00,1.23075,1.23075,1.23045,1.23075,288700000.0
2009-10-28 12:11:00,1.23075,1.2309,1.2302,1.23025,268200000.0
2009-10-28 12:12:00,1.23035,1.23075,1.23035,1.23075,149900000.0
2009-10-28 12:13:00,1.2307,1.23085,1.2304,1.2305,214300000.0
2009-10-28 12:14:00,1.23055,1.2309,1.23045,1.2306,149800000.0
2009-10-28 12:15:00,1.2306,1.23085,1.23045,1.23055,221300000.0
2009-10-28 12:16:00,1.2306,1.23065,1.23025,1.23025,140600000.0
2009-10-28 12:17:00,1.23025,1.2304,1.2301,1.2301,200000000.0
2009-10-28 12:18:00,1.23015,1.2302,1.22985,1.22985,87400000.0
2009-10-28 12:19:00,1.22985,1.2303,1.22985,1.23025,142900000.0
2009-10-28 12:20:00,1.2303,1.2305,1.22985,1.2302,137300000.0
2009-10-28 12:21:00,1.23035,1.2304,1.23015,1.2304,173900000.0
2009-10-28 12:22:00,1.2302,1.23045,1.22995,1.23015,175400000.0
2009-10-28 12:23:00,1.2302,1.23025,1.22995,1.23005,137800000.0
2009-10-28 12:24:00,1.2301,1.23055,1.2299,1.2303,136600000.0
2009-10-28 12:25:00,1.2303,1.23035,1.2302,1.23025,48800000.0
2009-10-28 12:26:00,1.23035,1.231,1.23015,1.23085,171600000.0
2009-10-28 12:27:00,1.23095,1.23115,1.23075,1.2311,130800000.0
2009-10-28 12:28:00,1.23115,1.23115,1.2305,1.2307,107600000.0
2009-10-28 12:29:00,1.2307,1.23095,1.23065,1.2308,199900000.0
2009-10-28 12:30:00,1.2308,1.2309,1.2307,1.2308,158000000.0
2009-10-28 12:31:00,1.2308,1.23095,1.2307,1.2307,96600000.0
2009-10-28 12:32:00,1.2307,1.2307,1.2301,1.23025,120400000.0
2009-10-28 12:33:00,1.23015,1.23035,1.22995,1.23035,177800000.0
2009-10-28 12:34:00,1.23035,1.2305,1.2303,1.23035,154400000.0
2009-10-28 12:35:00,1.23035,1.23045,1.2303,1.23035,255700000.0
2009-10-28 12:36:00,1.23035,1.2305,1.23,1.23,189000000.0
2009-10-28 12:37:00,1.23,1.2304,1.23,1.23035,368400000.0
2009-10-28 12:38:00,1.23035,1.2305,1.2301,1.2305,177000000.0
2009-10-28 12:39:00,1.2304,1.2305,1.23025,1.2304,109200000.0
2009-10-28 12:40:00,1.2304,1.2305,1.23015,1.23035,96400000.0
2009-10-28 12:41:00,1.2303,1.2312,1.2303,1.2311,390800000.0
2009-10-28 12:42:00,1.2311,1.23135,1.2299,1.23,256300000.0
2009-10-28 12:43:00,1.2301,1.2301,1.2298,1.22985,207100000.0
2009-10-28 12:44:00,1.23015,1.2306,1.2299,1.2301,116200000.0
2009-10-28 12:45:00,1.2301,1.2303,1.23,1.23,109900000.0
2009-10-28 12:46:00,1.23,1.23065,1.22985,1.23035,223000000.0
2009-10-28 12:47:00,1.23035,1.23055,1.2303,1.2304,131100000.0
2009-10-28 12:48:00,1.23045,1.2306,1.2303,1.2306,93800000.0
2009-10-28 12:49:00,1.2306,1.23065,1.2305,1.23055,44000000.0
2009-10-28 12:50:00,1.2305,1.2305,1.2303,1.23035,55400000.0
2009-10-28 12:51:00,1.23035,1.23115,1.2303,1.23095,288600000.0
2009-10-28 12:52:00,1.2309,1.23125,1.23045,1.23125,357900000.0
2009-10-28 12:53:00,1.23125,1.23145,1.2307,1.23085,361000000.0
2009-10-28 12:54:00,1.23095,1.2314,1.2308,1.23085,209300000.0
2009-10-28 12:55:00,1.231,1.23115,1.23075,1.23085,187200000.0
2009-10-28 12:56:00,1.23085,1.2311,1.23065,1.2308,137200000.0
2009-10-28 12:57:00,1.23075,1.23115,1.2304,1.231,293700000.0
2009-10-28 12:58:00,1.231,1.23105,1.2304,1.23065,352500000.0
2009-10-28 12:59:00,1.23075,1.2308,1.23035,1.2304,69500000.0
2009-10-28 13:00:00,1.23035,1.23085,1.2301,1.23065,228300000.0
2009-10-28 13:01:00,1.2307,1.2315,1.2307,1.2313,243200000.0
2009-10-28 13:02:00,1.2313,1.2315,1.23115,1.2312,179200000.0
2009-10-28 13:03:00,1.2312,1.23145,1.23045,1.2306,193300001.0
2009-10-28 13:04:00,1.2306,1.2314,1.23055,1.231,328400000.0
2009-10-28 13:05:00,1.231,1.23145,1.23075,1.2314,173300000.0
2009-10-28 13:06:00,1.2314,1.2317,1.23085,1.2311,380500000.0
2009-10-28 13:07:00,1.23115,1.2316,1.2309,1.23155,134400000.0
2009-10-28 13:08:00,1.23155,1.2319,1.2314,1.23155,52100000.0
2009-10-28 13:09:00,1.23155,1.2318,1.2314,1.2314,115600000.0
2009-10-28 13:10:00,1.2314,1.23175,1.23125,1.2316,163000000.0
2009-10-28 13:11:00,1.23165,1.23185,1.23155,1.23175,142900000.0
2009-10-28 13:12:00,1.23175,1.2318,1.23135,1.23175,211000000.0
2009-10-28 13:13:00,1.2317,1.2324,1.2316,1.23225,302200001.0
2009-10-28 13:14:00,1.2323,1.23255,1.23195,1.23235,243600000.0
2009-10-28 13:15:00,1.23235,1.2326,1.23185,1.23215,254899999.0
2009-10-28 13:16:00,1.2321,1.23235,1.23175,1.2321,249000000.0
2009-10-28 13:17:00,1.23205,1.2323,1.23185,1.2323,258900000.0
2009-10-28 13:18:00,1.23225,1.23245,1.23195,1.23235,139600000.0
2009-10-28 13:19:00,1.2325,1.2326,1.23225,1.2326,128300000.0
2009-10-28 13:20:00,1.2324,1.2326,1.2322,1.23245,122400000.0
2009-10-28 13:21:00,1.23245,1.2325,1.2322,1.23235,143000000.0
2009-10-28 13:22:00,1.2322,1.23275,1.23215,1.2325,275200000.0
2009-10-28 13:23:00,1.2325,1.2327,1.23225,1.2326,218000000.0
2009-10-28 13:24:00,1.23255,1.2328,1.23255,1.23275,186000000.0
2009-10-28 13:25:00,1.23275,1.23285,1.23255,1.23255,94100000.0
2009-10-28 13:26:00,1.23255,1.2326,1.23235,1.23235,54300000.0
2009-10-28 13:27:00,1.23235,1.23285,1.2322,1.2325,274600000.0
2009-10-28 13:28:00,1.23255,1.23285,1.2322,1.2323,154900000.0
2009-10-28 13:29:00,1.2323,1.2327,1.2323,1.2324,273099999.0
2009-10-28 13:30:00,1.2324,1.233,1.2323,1.23285,142100000.0
2009-10-28 13:31:00,1.2325,1.2327,1.23225,1.2324,273100000.0
2009-10-28 13:32:00,1.2324,1.2325,1.23225,1.2325,71800000.0
2009-10-28 13:33:00,1.2325,1.2326,1.2323,1.23235,87100000.0
2009-10-28 13:34:00,1.23245,1.2327,1.23235,1.23265,221800000.0
2009-10-28 13:35:00,1.23255,1.2328,1.23235,1.2324,266900000.0
2009-10-28 13:36:00,1.2325,1.2328,1.23225,1.2324,138800000.0
2009-10-28 13:37:00,1.2324,1.23255,1.2321,1.23235,189600000.0
2009-10-28 13:38:00,1.2324,1.23265,1.23225,1.23245,191500000.0
2009-10-28 13:39:00,1.2324,1.23255,1.2322,1.2322,195300000.0
2009-10-28 13:40:00,1.23225,1.23245,1.23225,1.2324,111000000.0
2009-10-28 13:41:00,1.2324,1.2326,1.2324,1.23255,276800000.0
2009-10-28 13:42:00,1.23255,1.2326,1.23235,1.2325,87800000.0
2009-10-28 13:43:00,1.2325,1.23275,1.2323,1.23255,304400000.0
2009-10-28 13:44:00,1.23255,1.2328,1.23235,1.2327,248300001.0
2009-10-28 13:45:00,1.23265,1.23285,1.23245,1.23245,169800000.0
2009-10-28 13:46:00,1.23245,1.23275,1.23185,1.2321,262300000.0
2009-10-28 13:47:00,1.2321,1.2322,1.23175,1.23195,114600000.0
2009-10-28 13:48:00,1.232,1.2323,1.2317,1.2319,165200000.0
2009-10-28 13:49:00,1.232,1.23215,1.23175,1.2321,108000000.0
2009-10-28 13:50:00,1.2319,1.23205,1.23115,1.2317,195800000.0
2009-10-28 13:51:00,1.23175,1.23185,1.2316,1.2317,251800000.0
2009-10-28 13:52:00,1.23165,1.23185,1.23165,1.2317,143400000.0
2009-10-28 13:53:00,1.2317,1.23185,1.2316,1.23165,115500000.0
2009-10-28 13:54:00,1.2317,1.2318,1.2313,1.2314,85400000.0
2009-10-28 13:55:00,1.2314,1.23175,1.23135,1.23155,151500000.0
2009-10-28 13:56:00,1.23155,1.23165,1.2309,1.23095,163800000.0
2009-10-28 13:57:00,1.2309,1.2314,1.2308,1.2312,167900000.0
2009-10-28 13:58:00,1.23135,1.23155,1.2311,1.2312,160900000.0
2009-10-28 13:59:00,1.2312,1.2318,1.23095,1.2316,126400000.0
2009-10-28 14:00:00,1.2316,1.23185,1.231,1.23115,193700000.0
2009-10-28 14:01:00,1.2311,1.2314,1.231,1.23105,149200000.0
2009-10-28 14:02:00,1.23105,1.23115,1.23055,1.2307,270400000.0
2009-10-28 14:03:00,1.2308,1.23085,1.2305,1.2307,260500000.0
2009-10-28 14:04:00,1.23065,1.23095,1.2306,1.23085,223200001.0
2009-10-28 14:05:00,1.23085,1.2315,1.23085,1.2315,342200001.0
2009-10-28 14:06:00,1.2315,1.23155,1.2309,1.2309,240400000.0
2009-10-28 14:07:00,1.231,1.23125,1.23075,1.231,238400000.0
2009-10-28 14:08:00,1.23105,1.23125,1.2309,1.2311,222300000.0
2009-10-28 14:09:00,1.23105,1.23135,1.23055,1.23135,249100000.0
2009-10-28 14:10:00,1.2315,1.2315,1.2308,1.23085,76500000.0
2009-10-28 14:11:00,1.23085,1.231,1.2308,1.2309,48800000.0
2009-10-28 14:12:00,1.2309,1.231,1.2309,1.23095,46400000.0
2009-10-28 14:13:00,1.23095,1.23125,1.23095,1.23115,142900000.0
2009-10-28 14:14:00,1.23125,1.23125,1.23055,1.23075,159500000.0
2009-10-28 14:15:00,1.23075,1.23075,1.2303,1.2304,104500000.0
2009-10-28 14:16:00,1.2304,1.23075,1.2303,1.23065,226300000.0
2009-10-28 14:17:00,1.23065,1.2309,1.23045,1.23075,200200000.0
2009-10-28 14:18:00,1.23075,1.231,1.2306,1.23065,293800000.0
2009-10-28 14:19:00,1.23065,1.2309,1.23065,1.23075,51900000.0
2009-10-28 14:20:00,1.23075,1.2309,1.2305,1.2309,284300000.0
2009-10-28 14:21:00,1.2309,1.2313,1.23065,1.2312,281000000.0
2009-10-28 14:22:00,1.2312,1.2314,1.23105,1.2313,194500000.0
2009-10-28 14:23:00,1.2313,1.2316,1.23115,1.23155,260800000.0
2009-10-28 14:24:00,1.2315,1.2318,1.2315,1.23165,134700000.0
2009-10-28 14:25:00,1.23165,1.23175,1.23125,1.2313,188600000.0
2009-10-28 14:26:00,1.2313,1.23165,1.23115,1.23165,288300000.0
2009-10-28 14:27:00,1.2316,1.2319,1.23145,1.2319,258700000.0
2009-10-28 14:28:00,1.23175,1.2319,1.2316,1.23175,243700000.0
2009-10-28 14:29:00,1.2318,1.2318,1.23065,1.23065,195900000.0
2009-10-28 14:30:00,1.23075,1.23155,1.23065,1.2315,191000000.0
2009-10-28 14:31:00,1.23145,1.23225,1.231,1.2322,347100000.0
2009-10-28 14:32:00,1.2322,1.2323,1.2315,1.23165,271600000.0
2009-10-28 14:33:00,1.23165,1.23205,1.23135,1.2317,530000000.0
2009-10-28 14:34:00,1.23165,1.23195,1.23145,1.23175,472599999.0
2009-10-28 14:35:00,1.2318,1.2322,1.2317,1.23205,383900000.0
2009-10-28 14:36:00,1.2321,1.23225,1.2319,1.23215,414999999.0
2009-10-28 14:37:00,1.23215,1.2322,1.23145,1.2318,350400000.0
2009-10-28 14:38:00,1.2316,1.2319,1.2314,1.2317,437000000.0
2009-10-28 14:39:00,1.2317,1.232,1.23155,1.2316,235300000.0
2009-10-28 14:40:00,1.23165,1.2317,1.23115,1.2315,273600000.0
2009-10-28 14:41:00,1.2314,1.2315,1.23115,1.2313,252000000.0
2009-10-28 14:42:00,1.2313,1.2319,1.2313,1.2315,287500000.0
2009-10-28 14:43:00,1.2316,1.23185,1.23115,1.23125,248900000.0
2009-10-28 14:44:00,1.23105,1.2314,1.23085,1.23125,242500000.0
2009-10-28 14:45:00,1.2313,1.2316,1.2311,1.23125,91300000.0
2009-10-28 14:46:00,1.2313,1.23195,1.2313,1.2317,207200000.0
2009-10-28 14:47:00,1.2317,1.2318,1.2314,1.23145,292199999.0
2009-10-28 14:48:00,1.23145,1.23185,1.23135,1.2315,243600000.0
2009-10-28 14:49:00,1.2315,1.23175,1.23115,1.2314,312000000.0
2009-10-28 14:50:00,1.2314,1.2318,1.23105,1.2313,168300000.0
2009-10-28 14:51:00,1.23125,1.2321,1.2312,1.2321,197600000.0
2009-10-28 14:52:00,1.2321,1.23245,1.23185,1.23215,91800000.0
2009-10-28 14:53:00,1.2321,1.2326,1.232,1.23235,197200000.0
2009-10-28 14:54:00,1.23215,1.2325,1.2321,1.2324,164900000.0
2009-10-28 14:55:00,1.2324,1.2328,1.2323,1.23275,173600000.0
2009-10-28 14:56:00,1.23265,1.2328,1.232,1.23215,239300000.0
2009-10-28 14:57:00,1.2321,1.2322,1.2314,1.2315,313900000.0
2009-10-28 14:58:00,1.23155,1.2319,1.2315,1.2319,113900000.0
2009-10-28 14:59:00,1.2319,1.2323,1.2315,1.2321,200900000.0
2009-10-28 15:00:00,1.2321,1.2322,1.2316,1.2317,185400000.0
2009-10-28 15:01:00,1.2318,1.23235,1.2317,1.23215,236700000.0
2009-10-28 15:02:00,1.23195,1.2326,1.2319,1.2324,226600000.0
2009-10-28 15:03:00,1.2324,1.23265,1.23205,1.2325,466500000.0
2009-10-28 15:04:00,1.2325,1.2327,1.2322,1.2325,200700000.0
2009-10-28 15:05:00,1.2325,1.2327,1.23225,1.23265,348399999.0
2009-10-28 15:06:00,1.23255,1.2328,1.2324,1.2324,143400000.0
2009-10-28 15:07:00,1.2325,1.2327,1.2323,1.23245,134900000.0
2009-10-28 15:08:00,1.2325,1.2328,1.23225,1.2325,472600000.0
2009-10-28 15:09:00,1.2325,1.23275,1.2322,1.2323,387700000.0
2009-10-28 15:10:00,1.2323,1.23285,1.2322,1.2326,278700000.0
2009-10-28 15:11:00,1.23265,1.23265,1.23215,1.23215,325100000.0
2009-10-28 15:12:00,1.23225,1.2327,1.23225,1.2326,155300000.0
2009-10-28 15:13:00,1.2326,1.2327,1.23215,1.23225,218400000.0
2009-10-28 15:14:00,1.2322,1.2324,1.2321,1.23225,229900000.0
2009-10-28 15:15:00,1.23225,1.23245,1.2319,1.2323,183400000.0
2009-10-28 15:16:00,1.2323,1.2325,1.23185,1.23195,251800000.0
2009-10-28 15:17:00,1.232,1.2323,1.2319,1.23215,138200000.0
2009-10-28 15:18:00,1.23215,1.2328,1.23215,1.23265,245900000.0
2009-10-28 15:19:00,1.23265,1.2328,1.23245,1.23255,199900000.0
2009-10-28 15:20:00,1.2326,1.23285,1.23245,1.23275,203200000.0
2009-10-28 15:21:00,1.23275,1.2331,1.23235,1.2325,192000000.0
2009-10-28 15:22:00,1.2325,1.23265,1.2319,1.2321,268400000.0
2009-10-28 15:23:00,1.23205,1.2323,1.23165,1.2322,291500000.0
2009-10-28 15:24:00,1.2322,1.2324,1.2319,1.23225,164000000.0
2009-10-28 15:25:00,1.23225,1.23235,1.23205,1.2321,147900000.0
2009-10-28 15:26:00,1.23195,1.23235,1.23195,1.23225,212200000.0
2009-10-28 15:27:00,1.23225,1.2326,1.23215,1.23225,344400000.0
2009-10-28 15:28:00,1.2322,1.2323,1.232,1.2322,184700000.0
2009-10-28 15:29:00,1.2322,1.23245,1.232,1.2324,282000000.0
2009-10-28 15:30:00,1.23235,1.2324,1.2319,1.23195,369900000.0
2009-10-28 15:31:00,1.232,1.2323,1.23185,1.2322,368700000.0
2009-10-28 15:32:00,1.2322,1.2324,1.2319,1.232,485400000.0
2009-10-28 15:33:00,1.2321,1.23255,1.23195,1.2324,436500000.0
2009-10-28 15:34:00,1.23265,1.23275,1.232,1.23245,333300000.0
2009-10-28 15:35:00,1.23245,1.2326,1.2322,1.2325,181500000.0
2009-10-28 15:36:00,1.2325,1.2325,1.23215,1.2324,251500000.0
2009-10-28 15:37:00,1.2324,1.2327,1.23225,1.23245,323600000.0
2009-10-28 15:38:00,1.2324,1.23285,1.2323,1.23265,327100000.0
2009-10-28 15:39:00,1.23255,1.23285,1.2323,1.2324,430400000.0
2009-10-28 15:40:00,1.23235,1.23265,1.2323,1.23245,311000000.0
2009-10-28 15:41:00,1.23255,1.23285,1.232,1.2322,375500000.0
2009-10-28 15:42:00,1.2322,1.23285,1.2322,1.23245,424400000.0
2009-10-28 15:43:00,1.23245,1.23265,1.23225,1.23245,398600000.0
2009-10-28 15:44:00,1.23245,1.23285,1.2323,1.2324,307500000.0
2009-10-28 15:45:00,1.23245,1.2328,1.23245,1.23265,147100000.0
2009-10-28 15:46:00,1.23275,1.23295,1.2324,1.23275,358100000.0
2009-10-28 15:47:00,1.23275,1.23285,1.2324,1.2324,410100000.0
2009-10-28 15:48:00,1.23235,1.23285,1.23235,1.2328,453999998.0
2009-10-28 15:49:00,1.23275,1.23275,1.23235,1.23265,478900000.0
2009-10-28 15:50:00,1.23275,1.23315,1.23265,1.2329,189000000.0
2009-10-28 15:51:00,1.2331,1.23325,1.23265,1.23295,291000000.0
2009-10-28 15:52:00,1.2329,1.23305,1.23285,1.23295,166500000.0
2009-10-28 15:53:00,1.2329,1.2333,1.2327,1.23315,225400000.0
2009-10-28 15:54:00,1.23325,1.23325,1.23265,1.23285,168700000.0
2009-10-28 15:55:00,1.23285,1.2329,1.23245,1.2327,228100000.0
2009-10-28 15:56:00,1.2327,1.2328,1.23245,1.23255,177500000.0
2009-10-28 15:57:00,1.23245,1.23265,1.23235,1.23245,300800000.0
2009-10-28 15:58:00,1.23245,1.23315,1.23235,1.23285,228200000.0
2009-10-28 15:59:00,1.2329,1.2341,1.23275,1.23365,215800000.0
2009-10-28 16:00:00,1.23285,1.2341,1.23265,1.2336,264300000.0
2009-10-28 16:01:00,1.2335,1.2345,1.23285,1.2335,424600000.0
2009-10-28 16:02:00,1.23365,1.234,1.23315,1.2335,410700000.0
2009-10-28 16:03:00,1.23355,1.2337,1.2332,1.2336,467100000.0
2009-10-28 16:04:00,1.2336,1.2341,1.2332,1.2339,286400000.0
2009-10-28 16:05:00,1.2339,1.2342,1.2335,1.2342,382499999.0
2009-10-28 16:06:00,1.2342,1.23455,1.2339,1.23455,414100001.0
2009-10-28 16:07:00,1.2346,1.2346,1.2333,1.2336,286599999.0
2009-10-28 16:08:00,1.23355,1.23395,1.2333,1.23365,292100000.0
2009-10-28 16:09:00,1.23355,1.2338,1.23335,1.23365,149000000.0
2009-10-28 16:10:00,1.23365,1.2343,1.2336,1.2339,267400000.0
2009-10-28 16:11:00,1.23395,1.2343,1.2338,1.2339,227300000.0
2009-10-28 16:12:00,1.2339,1.2342,1.2337,1.23415,234900000.0
2009-10-28 16:13:00,1.23415,1.23445,1.2334,1.23365,224700000.0
2009-10-28 16:14:00,1.2336,1.23395,1.23345,1.2338,219000000.0
2009-10-28 16:15:00,1.2338,1.23395,1.2335,1.2339,217700000.0
2009-10-28 16:16:00,1.2339,1.2339,1.23345,1.23375,317800000.0
2009-10-28 16:17:00,1.2337,1.2337,1.2333,1.2334,342500000.0
2009-10-28 16:18:00,1.2334,1.2335,1.23325,1.2334,113700000.0
2009-10-28 16:19:00,1.2334,1.2334,1.232,1.2322,134800000.0
2009-10-28 16:20:00,1.2322,1.2327,1.2322,1.23265,390799999.0
2009-10-28 16:21:00,1.2327,1.2328,1.23225,1.2324,177700000.0
2009-10-28 16:22:00,1.23235,1.2324,1.23185,1.23215,344600000.0
2009-10-28 16:23:00,1.23215,1.23235,1.232,1.2322,304800000.0
2009-10-28 16:24:00,1.2322,1.23245,1.2319,1.232,291700000.0
2009-10-28 16:25:00,1.232,1.23215,1.2318,1.23205,315100000.0
2009-10-28 16:26:00,1.23205,1.23215,1.23185,1.23215,175500000.0
2009-10-28 16:27:00,1.23205,1.2322,1.2319,1.23195,207200000.0
2009-10-28 16:28:00,1.23195,1.2323,1.23165,1.23165,147600000.0
2009-10-28 16:29:00,1.23175,1.23195,1.2316,1.2316,92900000.0
2009-10-28 16:30:00,1.23155,1.2328,1.2315,1.23255,152900000.0
2009-10-28 16:31:00,1.23255,1.2327,1.2321,1.2323,182400000.0
2009-10-28 16:32:00,1.2323,1.23245,1.23205,1.23205,229400000.0
2009-10-28 16:33:00,1.23205,1.23205,1.23175,1.232,190700000.0
2009-10-28 16:34:00,1.232,1.23225,1.23175,1.23205,191800000.0
2009-10-28 16:35:00,1.2321,1.2321,1.23155,1.23185,149600000.0
2009-10-28 16:36:00,1.23185,1.23215,1.2316,1.2319,304200000.0
2009-10-28 16:37:00,1.2319,1.2322,1.2315,1.23155,186500000.0
2009-10-28 16:38:00,1.2315,1.23165,1.2314,1.23165,122400000.0
2009-10-28 16:39:00,1.23165,1.2318,1.23155,1.23175,196200000.0
2009-10-28 16:40:00,1.23175,1.2327,1.2317,1.2324,135700000.0
2009-10-28 16:41:00,1.23235,1.2328,1.2323,1.23255,111500000.0
2009-10-28 16:42:00,1.2326,1.2327,1.2323,1.23265,72800000.0
2009-10-28 16:43:00,1.2327,1.2327,1.23225,1.23255,67300000.0
2009-10-28 16:44:00,1.2325,1.2327,1.2324,1.2326,102900000.0
2009-10-28 16:45:00,1.2327,1.2327,1.23225,1.23245,140200000.0
2009-10-28 16:46:00,1.23255,1.23265,1.2323,1.2326,117900000.0
2009-10-28 16:47:00,1.23255,1.2327,1.2319,1.2322,83300000.0
2009-10-28 16:48:00,1.23225,1.23275,1.23225,1.2326,294600000.0
2009-10-28 16:49:00,1.23265,1.23285,1.2324,1.23275,275500000.0
2009-10-28 16:50:00,1.2327,1.2328,1.2325,1.2326,347200000.0
2009-10-28 16:51:00,1.23255,1.2338,1.2325,1.233,499600000.0
2009-10-28 16:52:00,1.233,1.2335,1.23295,1.2333,351800000.0
2009-10-28 16:53:00,1.2333,1.23345,1.23315,1.23335,288700000.0
2009-10-28 16:54:00,1.2333,1.2333,1.2325,1.2327,250100000.0
2009-10-28 16:55:00,1.23265,1.2329,1.2323,1.2325,237500000.0
2009-10-28 16:56:00,1.2325,1.23335,1.2325,1.2327,342500000.0
2009-10-28 16:57:00,1.23275,1.233,1.23225,1.2326,337500000.0
2009-10-28 16:58:00,1.2326,1.2326,1.23205,1.23235,258800000.0
2009-10-28 16:59:00,1.2323,1.2326,1.2322,1.23255,169300000.0
2009-10-28 17:00:00,1.2325,1.23265,1.232,1.23225,276500000.0
2009-10-28 17:01:00,1.23225,1.2324,1.23205,1.23215,189400000.0
2009-10-28 17:02:00,1.23225,1.23255,1.2321,1.2322,259700000.0
2009-10-28 17:03:00,1.2322,1.2323,1.23195,1.2321,267800000.0
2009-10-28 17:04:00,1.23215,1.23245,1.23205,1.2323,182200000.0
2009-10-28 17:05:00,1.23225,1.23265,1.2321,1.2324,97400000.0
2009-10-28 17:06:00,1.2324,1.2325,1.23215,1.2323,165100000.0
2009-10-28 17:07:00,1.23235,1.23245,1.232,1.23225,174600000.0
2009-10-28 17:08:00,1.23225,1.2323,1.23175,1.232,121700000.0
2009-10-28 17:09:00,1.232,1.2321,1.23185,1.2319,201300000.0
2009-10-28 17:10:00,1.23185,1.23215,1.23185,1.23215,102100000.0
2009-10-28 17:11:00,1.2321,1.23215,1.23185,1.23195,111400000.0
2009-10-28 17:12:00,1.23195,1.23205,1.23175,1.23205,202000000.0
2009-10-28 17:13:00,1.23215,1.2323,1.2319,1.23225,337400000.0
2009-10-28 17:14:00,1.23235,1.2324,1.23155,1.23165,269100000.0
2009-10-28 17:15:00,1.23175,1.23185,1.23155,1.23175,168900000.0
2009-10-28 17:16:00,1.23175,1.23215,1.2317,1.23175,190200000.0
2009-10-28 17:17:00,1.23175,1.2322,1.23165,1.2322,194400000.0
2009-10-28 17:18:00,1.23215,1.23215,1.23155,1.23155,105100000.0
2009-10-28 17:19:00,1.23155,1.2316,1.23105,1.2312,93400000.0
2009-10-28 17:20:00,1.2314,1.23155,1.2308,1.231,206300000.0
2009-10-28 17:21:00,1.231,1.2312,1.23065,1.23095,290600000.0
2009-10-28 17:22:00,1.23085,1.23135,1.2308,1.2312,232500000.0
2009-10-28 17:23:00,1.23105,1.2312,1.2308,1.23105,239100000.0
2009-10-28 17:24:00,1.23105,1.2312,1.23075,1.23085,188400000.0
2009-10-28 17:25:00,1.23085,1.2312,1.2305,1.23055,274300000.0
2009-10-28 17:26:00,1.23055,1.23095,1.23035,1.2306,286400000.0
2009-10-28 17:27:00,1.2306,1.2306,1.2299,1.23005,180800000.0
2009-10-28 17:28:00,1.23015,1.2303,1.2299,1.23025,198500000.0
2009-10-28 17:29:00,1.23025,1.231,1.23025,1.23065,165700000.0
2009-10-28 17:30:00,1.23065,1.23155,1.2306,1.2315,346300000.0
2009-10-28 17:31:00,1.23145,1.2315,1.2311,1.2312,296500000.0
2009-10-28 17:32:00,1.23115,1.2313,1.2309,1.23095,193500000.0
2009-10-28 17:33:00,1.2311,1.2313,1.23095,1.23105,257900000.0
2009-10-28 17:34:00,1.2311,1.2312,1.2306,1.23065,209800000.0
2009-10-28 17:35:00,1.23085,1.2312,1.23055,1.23075,287300000.0
2009-10-28 17:36:00,1.23075,1.2309,1.2303,1.23045,183900000.0
2009-10-28 17:37:00,1.23045,1.23065,1.23045,1.23045,287200000.0
2009-10-28 17:38:00,1.2305,1.2308,1.23045,1.2307,261500000.0
2009-10-28 17:39:00,1.2307,1.23115,1.23055,1.23115,230700000.0
2009-10-28 17:40:00,1.2311,1.2313,1.23095,1.231,267000000.0
2009-10-28 17:41:00,1.23105,1.23105,1.23055,1.2309,355000000.0
2009-10-28 17:42:00,1.2308,1.23105,1.2308,1.231,212100000.0
2009-10-28 17:43:00,1.23105,1.2312,1.2309,1.23105,146300000.0
2009-10-28 17:44:00,1.231,1.23115,1.23065,1.23075,119600000.0
2009-10-28 17:45:00,1.2307,1.23125,1.23055,1.23115,218000000.0
2009-10-28 17:46:00,1.2312,1.23125,1.2309,1.2312,226200000.0
2009-10-28 17:47:00,1.2312,1.23155,1.23115,1.2314,129100000.0
2009-10-28 17:48:00,1.2315,1.2317,1.2313,1.2314,101900000.0
2009-10-28 17:49:00,1.2314,1.23175,1.23125,1.23155,182200000.0
2009-10-28 17:50:00,1.23155,1.23195,1.23135,1.2318,184300000.0
2009-10-28 17:51:00,1.2318,1.2321,1.23175,1.23175,278900000.0
2009-10-28 17:52:00,1.2318,1.2324,1.23175,1.2322,249500000.0
2009-10-28 17:53:00,1.2322,1.2324,1.232,1.23205,259000001.0
2009-10-28 17:54:00,1.23225,1.2324,1.23165,1.23175,181100000.0
2009-10-28 17:55:00,1.23185,1.232,1.23165,1.23185,195900000.0
2009-10-28 17:56:00,1.2318,1.23205,1.2317,1.23185,168500000.0
2009-10-28 17:57:00,1.2319,1.23205,1.23155,1.23175,219600000.0
2009-10-28 17:58:00,1.2318,1.2318,1.23105,1.2315,388900000.0
2009-10-28 17:59:00,1.23145,1.23205,1.2312,1.23145,265900000.0
2009-10-28 18:00:00,1.23145,1.2317,1.2307,1.23085,251500000.0
2009-10-28 18:01:00,1.23095,1.232,1.23075,1.23155,205200000.0
2009-10-28 18:02:00,1.23155,1.23205,1.23155,1.23205,158300000.0
2009-10-28 18:03:00,1.23205,1.23245,1.23185,1.2321,302500000.0
2009-10-28 18:04:00,1.2321,1.2324,1.2321,1.23235,188700000.0
2009-10-28 18:05:00,1.23225,1.23235,1.232,1.2321,152500000.0
2009-10-28 18:06:00,1.2321,1.23215,1.2314,1.2317,160200000.0
2009-10-28 18:07:00,1.2317,1.23175,1.2314,1.2315,78300000.0
2009-10-28 18:08:00,1.2315,1.2317,1.2314,1.2317,143200000.0
2009-10-28 18:09:00,1.2316,1.23165,1.2313,1.23155,177700000.0
2009-10-28 18:10:00,1.2316,1.23205,1.2312,1.2314,157100000.0
2009-10-28 18:11:00,1.2314,1.2315,1.231,1.23115,96800000.0
2009-10-28 18:12:00,1.2312,1.23125,1.23075,1.23095,324700000.0
2009-10-28 18:13:00,1.23095,1.2312,1.2305,1.231,168900000.0
2009-10-28 18:14:00,1.23105,1.2311,1.2306,1.23105,142200000.0
2009-10-28 18:15:00,1.23095,1.23125,1.2307,1.231,296700000.0
2009-10-28 18:16:00,1.23095,1.231,1.23035,1.2306,208000000.0
2009-10-28 18:17:00,1.23055,1.23095,1.2303,1.2305,265700000.0
2009-10-28 18:18:00,1.2303,1.23045,1.2301,1.23045,177800000.0
2009-10-28 18:19:00,1.23015,1.23085,1.2301,1.2305,384200000.0
2009-10-28 18:20:00,1.23055,1.2309,1.22995,1.2305,208699999.0
2009-10-28 18:21:00,1.23045,1.23065,1.2302,1.2305,276400000.0
2009-10-28 18:22:00,1.2307,1.23105,1.2303,1.23085,392400000.0
2009-10-28 18:23:00,1.23085,1.23155,1.2308,1.2313,327700000.0
2009-10-28 18:24:00,1.2313,1.23135,1.2303,1.23075,398600000.0
2009-10-28 18:25:00,1.23085,1.23135,1.23045,1.2307,385300000.0
2009-10-28 18:26:00,1.2307,1.23075,1.2301,1.23035,213700000.0
2009-10-28 18:27:00,1.23025,1.23115,1.23025,1.23055,396799999.0
2009-10-28 18:28:00,1.23075,1.231,1.23025,1.23045,127000000.0
2009-10-28 18:29:00,1.23045,1.23045,1.23005,1.2302,131000000.0
2009-10-28 18:30:00,1.2302,1.2302,1.22975,1.22985,102000000.0
2009-10-28 18:31:00,1.22985,1.2304,1.2298,1.2298,232700000.0
2009-10-28 18:32:00,1.22975,1.2301,1.22975,1.22995,133900000.0
2009-10-28 18:33:00,1.2299,1.23,1.22965,1.22985,109900000.0
2009-10-28 18:34:00,1.22985,1.2299,1.22985,1.2299,45800000.0
2009-10-28 18:35:00,1.22985,1.22995,1.22985,1.22985,55200000.0
2009-10-28 18:36:00,1.22985,1.23,1.2298,1.22985,94300000.0
2009-10-28 18:37:00,1.22985,1.22985,1.2292,1.22985,140900000.0
2009-10-28 18:38:00,1.22985,1.2299,1.2294,1.22985,92600000.0
2009-10-28 18:39:00,1.22985,1.2304,1.2297,1.2304,521800000.0
2009-10-28 18:40:00,1.2304,1.2304,1.22975,1.2301,319900000.0
2009-10-28 18:41:00,1.2301,1.2303,1.22975,1.2299,81200000.0
2009-10-28 18:42:00,1.2299,1.2306,1.2297,1.2303,194700000.0
2009-10-28 18:43:00,1.2303,1.2307,1.23025,1.2305,318200000.0
2009-10-28 18:44:00,1.2305,1.231,1.2304,1.23095,391900000.0
2009-10-28 18:45:00,1.23095,1.23095,1.2303,1.23035,222300000.0
2009-10-28 18:46:00,1.23035,1.23065,1.23035,1.2306,192900000.0
2009-10-28 18:47:00,1.2306,1.23125,1.23055,1.23115,361300000.0
2009-10-28 18:48:00,1.23115,1.23135,1.23105,1.23115,271300001.0
2009-10-28 18:49:00,1.23115,1.2319,1.23105,1.23175,306100000.0
2009-10-28 18:50:00,1.23175,1.23215,1.23125,1.23195,356100001.0
2009-10-28 18:51:00,1.232,1.232,1.23135,1.2314,302599999.0
2009-10-28 18:52:00,1.2314,1.23195,1.23135,1.2317,397800000.0
2009-10-28 18:53:00,1.2317,1.2319,1.2315,1.2316,331600000.0
2009-10-28 18:54:00,1.2316,1.23225,1.2316,1.2319,243200000.0
2009-10-28 18:55:00,1.2319,1.232,1.2317,1.23175,156200000.0
2009-10-28 18:56:00,1.23175,1.23195,1.23135,1.2316,201000000.0
2009-10-28 18:57:00,1.2316,1.23205,1.2316,1.232,334900000.0
2009-10-28 18:58:00,1.232,1.2322,1.23185,1.2322,289300000.0
2009-10-28 18:59:00,1.2322,1.2326,1.2316,1.2319,363300000.0
2009-10-28 19:00:00,1.2319,1.23255,1.23185,1.23215,267000000.0
2009-10-28 19:01:00,1.2321,1.2324,1.23165,1.2321,239700000.0
2009-10-28 19:02:00,1.2322,1.23245,1.23185,1.2321,335000000.0
2009-10-28 19:03:00,1.23205,1.23275,1.232,1.2321,365300000.0
2009-10-28 19:04:00,1.2322,1.2322,1.2316,1.23165,92100000.0
2009-10-28 19:05:00,1.23165,1.2319,1.23125,1.2315,258200000.0
2009-10-28 19:06:00,1.23145,1.23245,1.23145,1.2319,221100000.0
2009-10-28 19:07:00,1.2319,1.2319,1.23125,1.2313,68600000.0
2009-10-28 19:08:00,1.23115,1.2319,1.2311,1.2317,120100000.0
2009-10-28 19:09:00,1.2317,1.2317,1.2311,1.23135,121800000.0
2009-10-28 19:10:00,1.2314,1.2317,1.2312,1.23125,66700000.0
2009-10-28 19:11:00,1.23125,1.23135,1.23025,1.23055,178400000.0
2009-10-28 19:12:00,1.23055,1.23105,1.23035,1.23055,130600000.0
2009-10-28 19:13:00,1.23055,1.23065,1.23,1.2302,168600000.0
2009-10-28 19:14:00,1.2302,1.2306,1.22985,1.2306,166200000.0
2009-10-28 19:15:00,1.2307,1.2313,1.2304,1.2308,120400000.0
2009-10-28 19:16:00,1.2308,1.23145,1.2305,1.23105,164000000.0
2009-10-28 19:17:00,1.23085,1.2312,1.23035,1.2309,114100000.0
2009-10-28 19:18:00,1.23095,1.23105,1.23065,1.2308,90800000.0
2009-10-28 19:19:00,1.2308,1.23085,1.2304,1.23075,95500000.0
2009-10-28 19:20:00,1.2308,1.23095,1.23055,1.23095,51000000.0
2009-10-28 19:21:00,1.2312,1.2318,1.2311,1.23175,96200000.0
2009-10-28 19:22:00,1.23175,1.2319,1.23125,1.2315,126400000.0
2009-10-28 19:23:00,1.2315,1.23165,1.2313,1.23155,94800000.0
2009-10-28 19:24:00,1.23155,1.23195,1.2313,1.2317,126100000.0
2009-10-28 19:25:00,1.2317,1.2318,1.23145,1.23145,45300000.0
2009-10-28 19:26:00,1.23155,1.2319,1.2314,1.23165,90700000.0
2009-10-28 19:27:00,1.2316,1.2318,1.2313,1.2316,81600000.0
2009-10-28 19:28:00,1.2317,1.2318,1.2314,1.23165,67000000.0
2009-10-28 19:29:00,1.23165,1.2322,1.2315,1.2319,111500000.0
2009-10-28 19:30:00,1.2319,1.2323,1.23145,1.23155,94200000.0
2009-10-28 19:31:00,1.23155,1.2324,1.2313,1.2322,78700000.0
2009-10-28 19:32:00,1.2321,1.2325,1.23185,1.23195,133900000.0
2009-10-28 19:33:00,1.23205,1.2322,1.23165,1.23175,82000000.0
2009-10-28 19:34:00,1.23185,1.23195,1.2314,1.2315,108700000.0
2009-10-28 19:35:00,1.2315,1.232,1.23105,1.23145,186100000.0
2009-10-28 19:36:00,1.23145,1.2317,1.23115,1.23155,91100000.0
2009-10-28 19:37:00,1.23155,1.23185,1.23135,1.23185,48900000.0
2009-10-28 19:38:00,1.23185,1.232,1.23155,1.2318,30600000.0
2009-10-28 19:39:00,1.2317,1.2321,1.23155,1.23205,102200000.0
2009-10-28 19:40:00,1.23175,1.23265,1.23175,1.2323,113800000.0
2009-10-28 19:41:00,1.2323,1.23245,1.2314,1.2314,70200000.0
2009-10-28 19:42:00,1.2316,1.23175,1.23125,1.2316,74700000.0
2009-10-28 19:43:00,1.2316,1.2318,1.23125,1.2318,77100000.0
2009-10-28 19:44:00,1.2318,1.23195,1.23135,1.23155,119800000.0
2009-10-28 19:45:00,1.2315,1.2318,1.2315,1.23155,77800000.0
2009-10-28 19:46:00,1.23175,1.2323,1.2316,1.2323,105100000.0
2009-10-28 19:47:00,1.2321,1.23225,1.23155,1.23215,119100000.0
2009-10-28 19:48:00,1.23225,1.2324,1.2319,1.2323,40700000.0
2009-10-28 19:49:00,1.2323,1.2323,1.2316,1.23165,124000000.0
2009-10-28 19:50:00,1.2317,1.2318,1.2315,1.2317,30500000.0
2009-10-28 19:51:00,1.2318,1.232,1.23165,1.2317,63000000.0
2009-10-28 19:52:00,1.2317,1.23185,1.2316,1.2318,53400000.0
2009-10-28 19:53:00,1.23185,1.23185,1.2313,1.2313,144900000.0
2009-10-28 19:54:00,1.2314,1.23195,1.2314,1.23195,30500000.0
2009-10-28 19:55:00,1.23195,1.2321,1.23195,1.23205,38100000.0
2009-10-28 19:56:00,1.2321,1.2324,1.2318,1.232,112000000.0
2009-10-28 19:57:00,1.2323,1.2334,1.23205,1.23285,138800000.0
2009-10-28 19:58:00,1.23275,1.23315,1.23225,1.233,120600000.0
2009-10-28 19:59:00,1.233,1.23315,1.23265,1.2328,120700000.0
2009-10-28 20:00:00,1.2328,1.2329,1.23225,1.23245,118100000.0
2009-10-28 20:01:00,1.23225,1.2323,1.23175,1.23205,58800000.0
2009-10-28 20:02:00,1.23205,1.2325,1.23185,1.23205,83100000.0
2009-10-28 20:03:00,1.2316,1.2324,1.2316,1.23205,73900000.0
2009-10-28 20:04:00,1.2321,1.23225,1.2311,1.23125,110300000.0
2009-10-28 20:05:00,1.2311,1.23175,1.2311,1.23155,35800000.0
2009-10-28 20:06:00,1.23155,1.23155,1.23125,1.2314,30400000.0
2009-10-28 20:07:00,1.23145,1.23145,1.23125,1.2314,4800000.0
2009-10-28 20:08:00,1.23155,1.2317,1.2312,1.2317,20000000.0
2009-10-28 20:09:00,1.2317,1.23185,1.23125,1.23135,39600000.0
2009-10-28 20:10:00,1.2318,1.23215,1.23145,1.2317,64200000.0
2009-10-28 20:11:00,1.2317,1.2319,1.23105,1.23145,57200000.0
2009-10-28 20:12:00,1.23135,1.23155,1.2309,1.23145,54300000.0
2009-10-28 20:13:00,1.23145,1.23155,1.23095,1.23155,44800000.0
2009-10-28 20:14:00,1.2314,1.2323,1.2314,1.2323,58800000.0
2009-10-28 20:15:00,1.23185,1.23245,1.2318,1.2319,90900000.0
2009-10-28 20:16:00,1.23245,1.23245,1.2318,1.23215,47200000.0
2009-10-28 20:17:00,1.23205,1.2321,1.2313,1.23165,75000000.0
2009-10-28 20:18:00,1.23165,1.23165,1.2311,1.23145,32000000.0
2009-10-28 20:19:00,1.23105,1.23135,1.23095,1.23125,53700000.0
2009-10-28 20:20:00,1.23135,1.23135,1.23095,1.2311,40800000.0
2009-10-28 20:21:00,1.2312,1.2314,1.2307,1.2311,81300000.0
2009-10-28 20:22:00,1.2311,1.23135,1.23085,1.2311,52900000.0
2009-10-28 20:23:00,1.2311,1.2315,1.2311,1.2315,78000000.0
2009-10-28 20:24:00,1.2315,1.232,1.23145,1.23165,81400000.0
2009-10-28 20:25:00,1.23185,1.23185,1.2313,1.23145,95600000.0
2009-10-28 20:26:00,1.2315,1.2315,1.2313,1.23135,14400000.0
2009-10-28 20:27:00,1.23135,1.2314,1.2308,1.23085,98600000.0
2009-10-28 20:28:00,1.23095,1.2315,1.2308,1.2309,195600000.0
2009-10-28 20:29:00,1.23095,1.2314,1.23065,1.23085,196600000.0
2009-10-28 20:30:00,1.231,1.23125,1.2309,1.23105,49800000.0
2009-10-28 20:31:00,1.23115,1.23175,1.2309,1.23175,81500000.0
2009-10-28 20:32:00,1.23175,1.23255,1.2311,1.2323,189700000.0
2009-10-28 20:33:00,1.23235,1.23285,1.23175,1.23285,95200000.0
2009-10-28 20:34:00,1.23305,1.23345,1.2328,1.23335,95600000.0
2009-10-28 20:35:00,1.23325,1.23355,1.2324,1.233,164900000.0
2009-10-28 20:36:00,1.2329,1.2336,1.2324,1.2336,129600000.0
2009-10-28 20:37:00,1.2334,1.23375,1.23305,1.23375,97600000.0
2009-10-28 20:38:00,1.2336,1.23445,1.23345,1.234,72900000.0
2009-10-28 20:39:00,1.234,1.234,1.2332,1.23355,159600000.0
2009-10-28 20:40:00,1.2337,1.2341,1.2335,1.23395,51400000.0
2009-10-28 20:41:00,1.23395,1.23395,1.2337,1.2337,43800000.0
2009-10-28 20:42:00,1.23365,1.23435,1.2326,1.2329,179600000.0
2009-10-28 20:43:00,1.2332,1.23335,1.23295,1.23305,76100000.0
2009-10-28 20:44:00,1.2331,1.2333,1.233,1.233,29800000.0
2009-10-28 20:45:00,1.233,1.23305,1.2326,1.23285,98400000.0
2009-10-28 20:46:00,1.23295,1.2333,1.2325,1.2327,84100000.0
2009-10-28 20:47:00,1.23285,1.23295,1.2328,1.23285,48300000.0
2009-10-28 20:48:00,1.23285,1.23315,1.23275,1.23315,47100000.0
2009-10-28 20:49:00,1.23315,1.23315,1.23275,1.2329,73000000.0
2009-10-28 20:50:00,1.2329,1.23345,1.2326,1.2326,72600000.0
2009-10-28 20:51:00,1.2326,1.23325,1.23245,1.23305,54100000.0
2009-10-28 20:52:00,1.23305,1.23325,1.23305,1.2332,42800000.0
2009-10-28 20:53:00,1.2332,1.2332,1.2326,1.23265,31000000.0
2009-10-28 20:54:00,1.2327,1.23325,1.2327,1.23305,111000000.0
2009-10-28 20:55:00,1.2332,1.23335,1.23305,1.23325,161900000.0
2009-10-28 20:56:00,1.23325,1.23335,1.23315,1.23335,119500000.0
2009-10-28 20:57:00,1.23335,1.23355,1.2332,1.23325,52700000.0
2009-10-28 20:58:00,1.23325,1.23345,1.2331,1.2332,61200000.0
2009-10-28 20:59:00,1.2332,1.2332,1.23255,1.2326,48300000.0
2009-10-28 21:00:00,1.2326,1.23305,1.23245,1.23305,37900000.0
2009-10-28 21:01:00,1.23305,1.2333,1.23305,1.2332,73300000.0
2009-10-28 21:02:00,1.2332,1.2333,1.233,1.2331,94900000.0
2009-10-28 21:03:00,1.2331,1.2331,1.23275,1.23295,55400000.0
2009-10-28 21:04:00,1.23295,1.23305,1.2327,1.23275,27400000.0
2009-10-28 21:05:00,1.2328,1.2329,1.2325,1.2329,39600000.0
2009-10-28 21:06:00,1.2329,1.23325,1.23275,1.2332,82700000.0
2009-10-28 21:07:00,1.2332,1.2333,1.2328,1.2328,52800000.0
2009-10-28 21:08:00,1.2328,1.2328,1.2323,1.23235,17000000.0
2009-10-28 21:09:00,1.23245,1.2326,1.23205,1.23205,36400000.0
2009-10-28 21:10:00,1.23225,1.23235,1.23195,1.23235,36400000.0
2009-10-28 21:11:00,1.23225,1.23255,1.23205,1.23235,25100000.0
2009-10-28 21:12:00,1.23265,1.23275,1.23225,1.23225,27700000.0
2009-10-28 21:13:00,1.23245,1.2325,1.23225,1.23225,30400000.0
2009-10-28 21:14:00,1.23225,1.2323,1.2317,1.23175,60200000.0
2009-10-28 21:15:00,1.23175,1.23235,1.2317,1.23235,42600000.0
2009-10-28 21:16:00,1.23235,1.23235,1.2319,1.2322,68000000.0
2009-10-28 21:17:00,1.2323,1.2323,1.23195,1.23225,43200000.0
2009-10-28 21:18:00,1.23235,1.23245,1.23235,1.23245,41600000.0
2009-10-28 21:19:00,1.2327,1.2328,1.2322,1.2323,59900000.0
2009-10-28 21:20:00,1.2323,1.23285,1.2322,1.23285,44800000.0
2009-10-28 21:21:00,1.2328,1.2328,1.23215,1.2325,119500000.0
2009-10-28 21:22:00,1.2325,1.2325,1.23215,1.23225,38700000.0
2009-10-28 21:23:00,1.2323,1.23285,1.23205,1.23205,174000000.0
2009-10-28 21:24:00,1.23215,1.23265,1.2321,1.23225,68700000.0
2009-10-28 21:25:00,1.2324,1.2324,1.232,1.2323,71100000.0
2009-10-28 21:26:00,1.2323,1.2324,1.2321,1.2324,46400000.0
2009-10-28 21:27:00,1.23235,1.2326,1.2321,1.2321,22700000.0
2009-10-28 21:28:00,1.2323,1.2323,1.232,1.23225,26800000.0
2009-10-28 21:29:00,1.2323,1.23285,1.2321,1.2327,63200000.0
2009-10-28 21:30:00,1.2328,1.23325,1.2328,1.233,33600000.0
2009-10-28 21:31:00,1.23315,1.2334,1.2327,1.2329,41300000.0
2009-10-28 21:32:00,1.23275,1.2331,1.2323,1.2324,28500000.0
2009-10-28 21:33:00,1.2324,1.2324,1.232,1.23225,48400000.0
2009-10-28 21:34:00,1.2323,1.23305,1.23195,1.23265,124600000.0
2009-10-28 21:35:00,1.2327,1.2333,1.2327,1.2333,69500000.0
2009-10-28 21:36:00,1.2333,1.2335,1.2329,1.2335,78100000.0
2009-10-28 21:37:00,1.2335,1.23405,1.233,1.2333,231100000.0
2009-10-28 21:38:00,1.2333,1.2348,1.23245,1.23405,250900000.0
2009-10-28 21:39:00,1.2342,1.2349,1.23365,1.2348,132400000.0
2009-10-28 21:40:00,1.2348,1.235,1.2339,1.235,154500000.0
2009-10-28 21:41:00,1.2346,1.2352,1.23385,1.23425,101200000.0
2009-10-28 21:42:00,1.23435,1.235,1.23425,1.2345,59000000.0
2009-10-28 21:43:00,1.2345,1.2346,1.23385,1.2345,99600000.0
2009-10-28 21:44:00,1.23435,1.23475,1.23405,1.2344,117700000.0
2009-10-28 21:45:00,1.23445,1.23515,1.23425,1.2345,109800000.0
2009-10-28 21:46:00,1.2345,1.2348,1.2344,1.2345,76300000.0
2009-10-28 21:47:00,1.2343,1.2348,1.2337,1.2344,83500000.0
2009-10-28 21:48:00,1.23445,1.23445,1.2337,1.23395,66700000.0
2009-10-28 21:49:00,1.23405,1.2344,1.23355,1.23415,89800000.0
2009-10-28 21:50:00,1.2338,1.2338,1.23265,1.2332,91300000.0
2009-10-28 21:51:00,1.2332,1.23335,1.23215,1.23255,96300000.0
2009-10-28 21:52:00,1.2326,1.23335,1.2323,1.2333,68400000.0
2009-10-28 21:53:00,1.2333,1.2337,1.2328,1.23345,64500000.0
2009-10-28 21:54:00,1.2334,1.2343,1.2333,1.2336,64400000.0
2009-10-28 21:55:00,1.2336,1.23365,1.23325,1.2334,30800000.0
2009-10-28 21:56:00,1.23345,1.234,1.23315,1.234,86800000.0
2009-10-28 21:57:00,1.2341,1.23425,1.2337,1.23405,26800000.0
2009-10-28 21:58:00,1.23415,1.23415,1.23135,1.23375,103900000.0
2009-10-28 21:59:00,1.23365,1.23365,1.23075,1.23195,130600000.0
2009-10-28 22:00:00,1.23205,1.23755,1.232,1.23695,155400000.0
2009-10-28 22:01:00,1.23695,1.2397,1.23695,1.2379,201900000.0
2009-10-28 22:02:00,1.2375,1.2387,1.23725,1.23845,241200000.0
2009-10-28 22:03:00,1.2384,1.2392,1.2382,1.2385,137000000.0
2009-10-28 22:04:00,1.2385,1.23945,1.2381,1.23815,131700000.0
2009-10-28 22:05:00,1.23825,1.23865,1.2373,1.2379,146900000.0
2009-10-28 22:06:00,1.2378,1.23845,1.2375,1.23845,159200000.0
2009-10-28 22:07:00,1.23845,1.2386,1.2379,1.2381,54800000.0
2009-10-28 22:08:00,1.23815,1.2385,1.23785,1.238,98300000.0
2009-10-28 22:09:00,1.2381,1.23925,1.2378,1.2391,175500000.0
2009-10-28 22:10:00,1.23925,1.23955,1.23875,1.239,56600000.0
2009-10-28 22:11:00,1.2389,1.23915,1.2388,1.2391,41800000.0
2009-10-28 22:12:00,1.239,1.2394,1.2389,1.23915,62200000.0
2009-10-28 22:13:00,1.23895,1.2392,1.2389,1.2392,64000000.0
2009-10-28 22:14:00,1.2392,1.2392,1.2389,1.2389,24400000.0
2009-10-28 22:15:00,1.2389,1.2393,1.23875,1.23905,36200000.0
2009-10-28 22:16:00,1.23905,1.23965,1.239,1.2394,52200000.0
2009-10-28 22:17:00,1.23925,1.2396,1.2392,1.23925,53900000.0
2009-10-28 22:18:00,1.2394,1.2403,1.2393,1.2403,82400000.0
2009-10-28 22:19:00,1.2404,1.242,1.2399,1.24115,114300000.0
2009-10-28 22:20:00,1.24115,1.242,1.24095,1.24175,93700000.0
2009-10-28 22:21:00,1.24145,1.24195,1.24125,1.24125,79500000.0
2009-10-28 22:22:00,1.2414,1.24305,1.2412,1.24255,147500000.0
2009-10-28 22:23:00,1.24265,1.24335,1.2417,1.24265,140600000.0
2009-10-28 22:24:00,1.2429,1.24305,1.242,1.2428,141700000.0
2009-10-28 22:25:00,1.24285,1.2435,1.2426,1.2435,42700000.0
2009-10-28 22:26:00,1.2435,1.2436,1.2425,1.2429,90200000.0
2009-10-28 22:27:00,1.2429,1.24355,1.2425,1.2435,130000000.0
2009-10-28 22:28:00,1.2436,1.2436,1.24225,1.2433,95100000.0
2009-10-28 22:29:00,1.2431,1.2431,1.2421,1.24295,91500000.0
2009-10-28 22:30:00,1.24245,1.24285,1.2422,1.24285,87800000.0
2009-10-28 22:31:00,1.24265,1.24275,1.24255,1.24255,17000000.0
2009-10-28 22:32:00,1.2426,1.2426,1.24195,1.2421,53300000.0
2009-10-28 22:33:00,1.2422,1.24225,1.24015,1.2406,78400000.0
2009-10-28 22:34:00,1.2409,1.2412,1.24015,1.24075,65900000.0
2009-10-28 22:35:00,1.24065,1.24095,1.24065,1.2408,27000000.0
2009-10-28 22:36:00,1.2408,1.2408,1.2396,1.2403,125800000.0
2009-10-28 22:37:00,1.24045,1.2416,1.2399,1.2416,83900000.0
2009-10-28 22:38:00,1.24165,1.24195,1.24055,1.2406,71000000.0
2009-10-28 22:39:00,1.241,1.242,1.24055,1.24175,118600000.0
2009-10-28 22:40:00,1.24175,1.24175,1.2403,1.2416,62100000.0
2009-10-28 22:41:00,1.24155,1.24205,1.24145,1.24165,60300000.0
2009-10-28 22:42:00,1.24165,1.24275,1.24155,1.24275,74200000.0
2009-10-28 22:43:00,1.24255,1.2432,1.242,1.2427,130500000.0
2009-10-28 22:44:00,1.24295,1.24325,1.2424,1.24265,96100000.0
2009-10-28 22:45:00,1.24275,1.24405,1.2424,1.24405,93200000.0
2009-10-28 22:46:00,1.2443,1.2451,1.24375,1.24445,120000000.0
2009-10-28 22:47:00,1.24445,1.2452,1.24385,1.24425,148100000.0
2009-10-28 22:48:00,1.2446,1.2446,1.24355,1.2439,71700000.0
2009-10-28 22:49:00,1.2441,1.24445,1.2433,1.24385,50600000.0
2009-10-28 22:50:00,1.24385,1.24395,1.2422,1.24325,122300000.0
2009-10-28 22:51:00,1.24325,1.2434,1.24265,1.2432,77300000.0
2009-10-28 22:52:00,1.24325,1.2433,1.24265,1.24315,61900000.0
2009-10-28 22:53:00,1.24315,1.24315,1.24255,1.24255,19600000.0
2009-10-28 22:54:00,1.24255,1.2433,1.24255,1.24295,26900000.0
2009-10-28 22:55:00,1.24275,1.2433,1.2427,1.24295,30800000.0
2009-10-28 22:56:00,1.24295,1.2438,1.2427,1.24375,64200000.0
2009-10-28 22:57:00,1.24375,1.24395,1.24375,1.2438,44000000.0
2009-10-28 22:58:00,1.24375,1.24405,1.243,1.24375,96900000.0
2009-10-28 22:59:00,1.24375,1.24375,1.24335,1.24345,40300000.0
2009-10-28 23:00:00,1.2434,1.24365,1.24325,1.2435,15000000.0
2009-10-28 23:01:00,1.24308,1.24315,1.24231,1.24288,32600000.0
2009-10-28 23:02:00,1.24345,1.24375,1.24335,1.24375,13300000.0
2009-10-28 23:03:00,1.24375,1.24455,1.24305,1.24425,43700000.0
2009-10-28 23:04:00,1.24415,1.24465,1.2437,1.24395,51300000.0
2009-10-28 23:05:00,1.2443,1.24495,1.2443,1.24495,5700000.0
2009-10-28 23:06:00,1.24515,1.24515,1.2443,1.245,20900000.0
2009-10-28 23:07:00,1.245,1.245,1.244,1.2447,16400000.0
2009-10-28 23:08:00,1.244,1.24525,1.24375,1.24505,32300000.0
2009-10-28 23:09:00,1.24515,1.2456,1.24475,1.245,93100000.0
2009-10-28 23:10:00,1.24505,1.2452,1.24505,1.2452,12900000.0
2009-10-28 23:11:00,1.24515,1.24515,1.24415,1.24495,43400000.0
2009-10-28 23:12:00,1.245,1.2454,1.2446,1.24485,48100000.0
2009-10-28 23:13:00,1.24485,1.24485,1.24485,1.24485,5000000.0
2009-10-28 23:14:00,1.24485,1.24515,1.24485,1.24485,21300000.0
2009-10-28 23:15:00,1.24485,1.24525,1.24475,1.24475,24400000.0
2009-10-28 23:16:00,1.24485,1.24525,1.24395,1.24475,23500000.0
2009-10-28 23:17:00,1.24465,1.24595,1.2444,1.2453,51400000.0
2009-10-28 23:18:00,1.24545,1.24595,1.24505,1.24505,43000000.0
2009-10-28 23:19:00,1.2452,1.2453,1.2447,1.2447,14900000.0
2009-10-28 23:20:00,1.24485,1.2453,1.24485,1.2453,19800000.0
2009-10-28 23:21:00,1.2458,1.24595,1.24565,1.24595,36000000.0
2009-10-28 23:22:00,1.24595,1.24595,1.24525,1.24595,29000000.0
2009-10-28 23:23:00,1.24595,1.24595,1.24425,1.24595,41600000.0
2009-10-28 23:24:00,1.2449,1.24595,1.24435,1.24595,56000000.0
2009-10-28 23:25:00,1.24595,1.2461,1.2459,1.24595,42700000.0
2009-10-28 23:26:00,1.24595,1.24595,1.24595,1.24595,29000000.0
2009-10-28 23:27:00,1.24595,1.24595,1.24545,1.2456,14200000.0
2009-10-28 23:28:00,1.2456,1.24595,1.2447,1.24595,27700000.0
2009-10-28 23:29:00,1.24595,1.24595,1.24595,1.24595,57600000.0
2009-10-28 23:30:00,1.24595,1.24595,1.24595,1.24595,45600000.0
2009-10-28 23:31:00,1.24575,1.2462,1.24575,1.24615,12700000.0
2009-10-28 23:32:00,1.2465,1.2465,1.2458,1.24595,16300000.0
2009-10-28 23:33:00,1.24595,1.24595,1.24595,1.24595,2400000.0
2009-10-28 23:34:00,1.2454,1.24595,1.2454,1.24595,92700000.0
2009-10-28 23:35:00,1.24595,1.24595,1.24595,1.24595,33600000.0
2009-10-28 23:36:00,1.24595,1.24595,1.2445,1.2447,43500000.0
2009-10-28 23:37:00,1.2449,1.24595,1.2444,1.24595,99200000.0
2009-10-28 23:38:00,1.24595,1.24595,1.2437,1.2453,95600000.0
2009-10-28 23:39:00,1.24595,1.24595,1.2456,1.2457,18500000.0
2009-10-28 23:40:00,1.2457,1.24605,1.2457,1.24605,24600000.0
2009-10-28 23:41:00,1.24605,1.24605,1.24455,1.2457,79400000.0
2009-10-28 23:42:00,1.24575,1.24595,1.24535,1.24595,35200000.0
2009-10-28 23:43:00,1.24595,1.24595,1.24595,1.24595,20000000.0
2009-10-28 23:44:00,1.24595,1.24595,1.24485,1.245,19000000.0
2009-10-28 23:45:00,1.24595,1.2461,1.24395,1.24595,57500000.0
2009-10-28 23:46:00,1.24605,1.24645,1.24585,1.24595,58400000.0
2009-10-28 23:47:00,1.24595,1.24595,1.24595,1.24595,12000000.0
2009-10-28 23:48:00,1.24595,1.24595,1.24595,1.24595,20000000.0
2009-10-28 23:49:00,1.24595,1.24595,1.24595,1.24595,9000000.0
2009-10-28 23:50:00,1.24595,1.24595,1.24595,1.24595,16000000.0
2009-10-28 23:51:00,1.24595,1.2462,1.2459,1.24595,34700000.0
2009-10-28 23:52:00,1.24595,1.24595,1.24395,1.24455,43000000.0
2009-10-28 23:53:00,1.24465,1.24505,1.2441,1.2446,62200000.0
2009-10-28 23:54:00,1.24475,1.2452,1.24475,1.245,28500000.0
2009-10-28 23:55:00,1.24505,1.2454,1.24495,1.24525,29600000.0
2009-10-28 23:56:00,1.24515,1.24555,1.24505,1.24555,16000000.0
2009-10-28 23:57:00,1.24555,1.2457,1.24555,1.2457,7000000.0
2009-10-28 23:58:00,1.24575,1.24575,1.24575,1.24575,1000000.0
2009-10-28 23:59:00,1.2454,1.24565,1.24435,1.2445,59300000.0
2009-10-29 00:00:00,1.2445,1.2453,1.2445,1.24505,49500000.0
2009-10-29 00:01:00,1.24505,1.24525,1.2449,1.245,35800000.0
2009-10-29 00:02:00,1.245,1.2451,1.24475,1.2451,59200000.0
2009-10-29 00:03:00,1.24515,1.2452,1.24505,1.2451,17700000.0
2009-10-29 00:04:00,1.24515,1.2458,1.24515,1.2458,64200000.0
2009-10-29 00:05:00,1.2458,1.24585,1.24575,1.24575,17300000.0
2009-10-29 00:06:00,1.2457,1.24605,1.24565,1.24605,28300000.0
2009-10-29 00:07:00,1.24605,1.24605,1.24585,1.24585,21800000.0
2009-10-29 00:08:00,1.2458,1.2459,1.24535,1.24575,69400000.0
2009-10-29 00:09:00,1.2457,1.2457,1.2457,1.2457,1900000.0
2009-10-29 00:10:00,1.24565,1.24575,1.24565,1.24575,5900000.0
2009-10-29 00:11:00,1.2457,1.2457,1.2453,1.24535,27700000.0
2009-10-29 00:12:00,1.2454,1.2456,1.24515,1.2454,50400000.0
2009-10-29 00:13:00,1.24535,1.24555,1.24515,1.2453,43400000.0
2009-10-29 00:14:00,1.24535,1.24555,1.24515,1.24555,39800000.0
2009-10-29 00:15:00,1.24545,1.2462,1.24545,1.2457,104500000.0
2009-10-29 00:16:00,1.2457,1.2459,1.24535,1.2459,36900000.0
2009-10-29 00:17:00,1.2459,1.24595,1.2459,1.24595,4000000.0
2009-10-29 00:18:00,1.24595,1.24655,1.24525,1.24615,61200000.0
2009-10-29 00:19:00,1.2462,1.2465,1.24615,1.2465,24000000.0
2009-10-29 00:20:00,1.2463,1.2463,1.2463,1.2463,1000000.0
2009-10-29 00:21:00,1.24615,1.24655,1.24615,1.24615,20800000.0
2009-10-29 00:22:00,1.2462,1.24665,1.24615,1.24615,39900000.0
2009-10-29 00:23:00,1.24615,1.2463,1.24615,1.2463,13000000.0
2009-10-29 00:24:00,1.24645,1.24645,1.2462,1.24635,10900000.0
2009-10-29 00:25:00,1.2463,1.2466,1.2463,1.2466,10600000.0
2009-10-29 00:26:00,1.24635,1.24635,1.24635,1.24635,1600000.0
2009-10-29 00:27:00,1.2464,1.2467,1.2464,1.2467,9000000.0
2009-10-29 00:28:00,1.2467,1.2468,1.24595,1.24635,55400000.0
2009-10-29 00:29:00,1.24635,1.24635,1.2459,1.2463,17300000.0
2009-10-29 00:30:00,1.2464,1.24665,1.2464,1.24665,22000000.0
2009-10-29 00:31:00,1.2466,1.24675,1.2465,1.24665,17900000.0
2009-10-29 00:32:00,1.24665,1.2468,1.24665,1.24665,29900000.0
2009-10-29 00:33:00,1.2467,1.2467,1.2466,1.2467,10000000.0
2009-10-29 00:34:00,1.24665,1.2467,1.24655,1.24665,16900000.0
2009-10-29 00:35:00,1.24665,1.24665,1.24655,1.24655,2900000.0
2009-10-29 00:36:00,1.2466,1.24715,1.24645,1.24665,41200000.0
2009-10-29 00:37:00,1.2467,1.24715,1.2466,1.2468,37900000.0
2009-10-29 00:38:00,1.2468,1.247,1.24585,1.2461,12000000.0
2009-10-29 00:39:00,1.2462,1.2463,1.2462,1.2463,16000000.0
2009-10-29 00:40:00,1.2463,1.2466,1.24585,1.2466,57200000.0
2009-10-29 00:41:00,1.2467,1.2467,1.2465,1.2467,28800000.0
2009-10-29 00:42:00,1.24665,1.2468,1.2464,1.2465,49400000.0
2009-10-29 00:43:00,1.2464,1.2464,1.2464,1.2464,3000000.0
2009-10-29 00:44:00,1.2461,1.2465,1.2461,1.2464,11900000.0
2009-10-29 00:45:00,1.2464,1.24645,1.246,1.2463,24900000.0
2009-10-29 00:46:00,1.2463,1.2463,1.24625,1.24625,3000000.0
2009-10-29 00:47:00,1.24625,1.24625,1.24615,1.24615,5000000.0
2009-10-29 00:48:00,1.2462,1.2463,1.24585,1.24595,15000000.0
2009-10-29 00:49:00,1.24468,1.24542,1.24468,1.24542,89500000.0
2009-10-29 00:50:00,1.24595,1.24635,1.24595,1.2462,7000000.0
2009-10-29 00:51:00,1.2462,1.24625,1.2459,1.2459,28000000.0
2009-10-29 00:52:00,1.246,1.24605,1.24595,1.24595,9000000.0
2009-10-29 00:53:00,1.24585,1.24595,1.24585,1.24585,11100000.0
2009-10-29 00:54:00,1.24585,1.24605,1.24535,1.24605,58600000.0
2009-10-29 00:55:00,1.24605,1.24615,1.24575,1.24605,24700000.0
2009-10-29 00:56:00,1.24605,1.24625,1.24605,1.24625,44400000.0
2009-10-29 00:57:00,1.2462,1.2462,1.24615,1.24615,32900000.0
2009-10-29 00:58:00,1.24615,1.24615,1.24615,1.24615,7000000.0
2009-10-29 00:59:00,1.24615,1.24615,1.2457,1.24595,44400000.0
2009-10-29 01:00:00,1.24595,1.24615,1.24575,1.24615,29900000.0
2009-10-29 01:01:00,1.24615,1.24635,1.2461,1.24615,54700000.0
2009-10-29 01:02:00,1.24615,1.24655,1.24615,1.24645,68600000.0
2009-10-29 01:03:00,1.2465,1.2468,1.24645,1.2468,45900000.0
2009-10-29 01:04:00,1.24675,1.24675,1.24635,1.24645,48800000.0
2009-10-29 01:05:00,1.24645,1.24645,1.24635,1.2464,12100000.0
2009-10-29 01:06:00,1.2464,1.24675,1.24635,1.24675,32300000.0
2009-10-29 01:07:00,1.24675,1.24735,1.2467,1.2473,27600000.0
2009-10-29 01:08:00,1.24725,1.2473,1.24695,1.2472,56500000.0
2009-10-29 01:09:00,1.2472,1.24725,1.24675,1.247,48300000.0
2009-10-29 01:10:00,1.24695,1.2474,1.24685,1.24715,74000000.0
2009-10-29 01:11:00,1.24715,1.24735,1.247,1.24705,41800000.0
2009-10-29 01:12:00,1.247,1.2472,1.24695,1.2472,35900000.0
2009-10-29 01:13:00,1.2472,1.24725,1.2469,1.24715,40100000.0
2009-10-29 01:14:00,1.2472,1.2473,1.24695,1.24725,35700000.0
2009-10-29 01:15:00,1.2473,1.24735,1.24705,1.2473,32900000.0
2009-10-29 01:16:00,1.2473,1.2475,1.2471,1.2475,47600000.0
2009-10-29 01:17:00,1.2475,1.2475,1.2472,1.24735,33300000.0
2009-10-29 01:18:00,1.24735,1.24755,1.24735,1.24745,28000000.0
2009-10-29 01:19:00,1.2476,1.24785,1.2474,1.2477,30000000.0
2009-10-29 01:20:00,1.2476,1.24775,1.2475,1.24765,17000000.0
2009-10-29 01:21:00,1.2477,1.2477,1.24715,1.2475,40800000.0
2009-10-29 01:22:00,1.24745,1.2475,1.247,1.24715,42800000.0
2009-10-29 01:23:00,1.24715,1.2477,1.24715,1.2476,41900000.0
2009-10-29 01:24:00,1.2476,1.2478,1.24745,1.24775,32000000.0
2009-10-29 01:25:00,1.24775,1.248,1.2475,1.2475,30000000.0
2009-10-29 01:26:00,1.2475,1.24805,1.2472,1.2479,67300000.0
2009-10-29 01:27:00,1.24775,1.24775,1.2473,1.2476,40800000.0
2009-10-29 01:28:00,1.2476,1.2477,1.2476,1.24765,10000000.0
2009-10-29 01:29:00,1.2477,1.2481,1.2474,1.2477,47800000.0
2009-10-29 01:30:00,1.2477,1.2477,1.2472,1.2474,54700000.0
2009-10-29 01:31:00,1.2474,1.2478,1.2474,1.24745,42000000.0
2009-10-29 01:32:00,1.24755,1.2476,1.2474,1.24755,16000000.0
2009-10-29 01:33:00,1.24735,1.24735,1.2471,1.24725,20600000.0
2009-10-29 01:34:00,1.24715,1.24735,1.24715,1.24725,25000000.0
2009-10-29 01:35:00,1.24725,1.24745,1.24725,1.2473,20000000.0
2009-10-29 01:36:00,1.24725,1.24725,1.2472,1.2472,9000000.0
2009-10-29 01:37:00,1.247,1.24715,1.2467,1.24675,36700000.0
2009-10-29 01:38:00,1.24675,1.24685,1.24675,1.2468,9000000.0
2009-10-29 01:39:00,1.2468,1.247,1.2468,1.24685,8000000.0
2009-10-29 01:40:00,1.24675,1.24685,1.24675,1.24685,4000000.0
2009-10-29 01:41:00,1.24685,1.24705,1.2468,1.24695,22100000.0
2009-10-29 01:42:00,1.247,1.2471,1.24665,1.24665,38200000.0
2009-10-29 01:43:00,1.2467,1.247,1.2467,1.2469,44300000.0
2009-10-29 01:44:00,1.2468,1.2469,1.24645,1.2465,38600000.0
2009-10-29 01:45:00,1.24655,1.2467,1.24645,1.2466,21900000.0
2009-10-29 01:46:00,1.2466,1.24675,1.2466,1.2467,12100000.0
2009-10-29 01:47:00,1.2467,1.24675,1.24645,1.2466,22700000.0
2009-10-29 01:48:00,1.2466,1.24675,1.24645,1.24675,34000000.0
2009-10-29 01:49:00,1.2468,1.2469,1.24665,1.24665,11000000.0
2009-10-29 01:50:00,1.2467,1.24675,1.24665,1.24665,22000000.0
2009-10-29 01:51:00,1.2467,1.2467,1.24635,1.2467,25700000.0
2009-10-29 01:52:00,1.24675,1.2472,1.2459,1.2461,54100000.0
2009-10-29 01:53:00,1.24625,1.24705,1.24625,1.2469,53900000.0
2009-10-29 01:54:00,1.247,1.2474,1.24695,1.24735,35100000.0
2009-10-29 01:55:00,1.24735,1.2475,1.24665,1.24725,51200000.0
2009-10-29 01:56:00,1.2472,1.2472,1.24685,1.24705,21800000.0
2009-10-29 01:57:00,1.24705,1.24815,1.247,1.24805,93400000.0
2009-10-29 01:58:00,1.24785,1.24785,1.2469,1.2472,84200000.0
2009-10-29 01:59:00,1.24715,1.2483,1.24685,1.2483,84800000.0
2009-10-29 02:00:00,1.2483,1.24835,1.24775,1.24825,85700000.0
2009-10-29 02:01:00,1.24825,1.24855,1.24815,1.24835,75500000.0
2009-10-29 02:02:00,1.24845,1.24885,1.24835,1.24875,52500000.0
2009-10-29 02:03:00,1.2486,1.24895,1.2486,1.24875,118200000.0
2009-10-29 02:04:00,1.24875,1.24875,1.24845,1.24875,24800000.0
2009-10-29 02:05:00,1.2489,1.24895,1.2487,1.2488,28000000.0
2009-10-29 02:06:00,1.24875,1.2491,1.2487,1.24905,51100000.0
2009-10-29 02:07:00,1.2487,1.25005,1.2484,1.249,123800000.0
2009-10-29 02:08:00,1.2491,1.24935,1.24835,1.2489,152800000.0
2009-10-29 02:09:00,1.2489,1.24935,1.24805,1.24915,124100000.0
2009-10-29 02:10:00,1.24915,1.25,1.2484,1.24905,243100000.0
2009-10-29 02:11:00,1.24905,1.24925,1.24775,1.2491,101000000.0
2009-10-29 02:12:00,1.2491,1.2491,1.2484,1.24855,79800000.0
2009-10-29 02:13:00,1.24855,1.24895,1.2483,1.2487,105000000.0
2009-10-29 02:14:00,1.2487,1.2489,1.2485,1.2488,56000000.0
2009-10-29 02:15:00,1.2487,1.2489,1.24805,1.2487,94200000.0
2009-10-29 02:16:00,1.2485,1.2489,1.2483,1.2486,118300000.0
2009-10-29 02:17:00,1.24855,1.24875,1.24765,1.24765,59000000.0
2009-10-29 02:18:00,1.24765,1.24815,1.2476,1.24795,90400000.0
2009-10-29 02:19:00,1.24795,1.24825,1.2479,1.2481,34600000.0
2009-10-29 02:20:00,1.24805,1.2488,1.24785,1.2487,100500000.0
2009-10-29 02:21:00,1.2487,1.2488,1.24775,1.24795,83600000.0
2009-10-29 02:22:00,1.24785,1.24865,1.2471,1.24845,152100000.0
2009-10-29 02:23:00,1.2485,1.2488,1.24795,1.2486,96300000.0
2009-10-29 02:24:00,1.2486,1.2486,1.24755,1.24775,100900000.0
2009-10-29 02:25:00,1.24785,1.2479,1.24735,1.2478,63500000.0
2009-10-29 02:26:00,1.24785,1.2485,1.24765,1.2482,58800000.0
2009-10-29 02:27:00,1.2482,1.2483,1.247,1.2476,82400000.0
2009-10-29 02:28:00,1.2476,1.2481,1.24725,1.2473,67500000.0
2009-10-29 02:29:00,1.24725,1.24795,1.24705,1.24765,78600000.0
2009-10-29 02:30:00,1.2476,1.24785,1.24725,1.2473,63700000.0
2009-10-29 02:31:00,1.2473,1.2479,1.2473,1.2479,65400000.0
2009-10-29 02:32:00,1.24785,1.24805,1.2471,1.24755,109400000.0
2009-10-29 02:33:00,1.24765,1.248,1.24745,1.248,22100000.0
2009-10-29 02:34:00,1.24775,1.24785,1.24745,1.24765,46100000.0
2009-10-29 02:35:00,1.24765,1.24795,1.2474,1.2476,73400000.0
2009-10-29 02:36:00,1.2476,1.24785,1.2475,1.24765,66000000.0
2009-10-29 02:37:00,1.24745,1.24755,1.2469,1.2473,84600000.0
2009-10-29 02:38:00,1.2473,1.2479,1.2473,1.2474,57900000.0
2009-10-29 02:39:00,1.2474,1.24755,1.24685,1.24695,145900000.0
2009-10-29 02:40:00,1.24695,1.2472,1.24645,1.2472,90700000.0
2009-10-29 02:41:00,1.2471,1.24765,1.24705,1.24715,59400000.0
2009-10-29 02:42:00,1.2472,1.24755,1.247,1.2472,80900000.0
2009-10-29 02:43:00,1.2471,1.24725,1.2468,1.24725,62900000.0
2009-10-29 02:44:00,1.24755,1.24755,1.24715,1.24745,34400000.0
2009-10-29 02:45:00,1.2471,1.24765,1.2471,1.2474,54300000.0
2009-10-29 02:46:00,1.24735,1.2475,1.24665,1.2468,44600000.0
2009-10-29 02:47:00,1.2469,1.2476,1.2469,1.2472,22700000.0
2009-10-29 02:48:00,1.24715,1.2474,1.247,1.24715,47800000.0
2009-10-29 02:49:00,1.24715,1.2477,1.24685,1.24705,90700000.0
2009-10-29 02:50:00,1.2471,1.2475,1.2465,1.24695,95600000.0
2009-10-29 02:51:00,1.24695,1.24705,1.24685,1.2469,31000000.0
2009-10-29 02:52:00,1.2469,1.24695,1.2464,1.2468,62900000.0
2009-10-29 02:53:00,1.2468,1.2474,1.2468,1.2474,71600000.0
2009-10-29 02:54:00,1.24745,1.24755,1.2469,1.247,62700000.0
2009-10-29 02:55:00,1.247,1.2473,1.24665,1.2472,68100000.0
2009-10-29 02:56:00,1.2472,1.2474,1.2471,1.24715,25000000.0
2009-10-29 02:57:00,1.2471,1.2472,1.2467,1.2471,51300000.0
2009-10-29 02:58:00,1.24715,1.2476,1.24655,1.2476,66300000.0
2009-10-29 02:59:00,1.2476,1.2476,1.247,1.2472,61400000.0
2009-10-29 03:00:00,1.2473,1.2477,1.2473,1.24745,17900000.0
2009-10-29 03:01:00,1.24745,1.24785,1.2471,1.2475,57700000.0
2009-10-29 03:02:00,1.24765,1.24795,1.2473,1.2475,27800000.0
2009-10-29 03:03:00,1.24765,1.24785,1.2474,1.2474,37300000.0
2009-10-29 03:04:00,1.2474,1.24795,1.24735,1.24795,42500000.0
2009-10-29 03:05:00,1.24785,1.24785,1.2474,1.24765,89400000.0
2009-10-29 03:06:00,1.24765,1.24785,1.24705,1.24775,49200000.0
2009-10-29 03:07:00,1.24765,1.24775,1.24725,1.24765,55400000.0
2009-10-29 03:08:00,1.2477,1.2479,1.2474,1.2476,38500000.0
2009-10-29 03:09:00,1.2476,1.2477,1.24715,1.2475,69800000.0
2009-10-29 03:10:00,1.2475,1.24775,1.2474,1.24775,22900000.0
2009-10-29 03:11:00,1.24755,1.24795,1.2475,1.2479,74100000.0
2009-10-29 03:12:00,1.2479,1.248,1.24765,1.24785,56100000.0
2009-10-29 03:13:00,1.2479,1.248,1.2475,1.2477,60900000.0
2009-10-29 03:14:00,1.24765,1.24775,1.2472,1.2472,38900000.0
2009-10-29 03:15:00,1.2472,1.24755,1.2472,1.2474,45000000.0
2009-10-29 03:16:00,1.2474,1.2476,1.24725,1.2473,38500000.0
2009-10-29 03:17:00,1.2473,1.2476,1.2473,1.2476,37100000.0
2009-10-29 03:18:00,1.2476,1.2478,1.2474,1.2477,43000000.0
2009-10-29 03:19:00,1.2477,1.24805,1.24765,1.24805,82000000.0
2009-10-29 03:20:00,1.24805,1.24805,1.24775,1.24785,32100000.0
2009-10-29 03:21:00,1.24775,1.24775,1.24745,1.2477,25700000.0
2009-10-29 03:22:00,1.24745,1.2475,1.24735,1.24735,21400000.0
2009-10-29 03:23:00,1.24745,1.2477,1.24735,1.2476,33300000.0
2009-10-29 03:24:00,1.2476,1.24805,1.24755,1.2479,61100000.0
2009-10-29 03:25:00,1.24785,1.24835,1.24785,1.2483,92300000.0
2009-10-29 03:26:00,1.24835,1.24845,1.24815,1.2484,79500000.0
2009-10-29 03:27:00,1.2484,1.24855,1.2481,1.24855,74900000.0
2009-10-29 03:28:00,1.24845,1.2488,1.24845,1.2487,91700000.0
2009-10-29 03:29:00,1.2487,1.2488,1.2484,1.24865,80400000.0
2009-10-29 03:30:00,1.24855,1.24875,1.24795,1.2484,76800000.0
2009-10-29 03:31:00,1.2483,1.2488,1.2482,1.24845,99200000.0
2009-10-29 03:32:00,1.2485,1.2491,1.248,1.2491,97300000.0
2009-10-29 03:33:00,1.249,1.2491,1.24855,1.24905,30000000.0
2009-10-29 03:34:00,1.249,1.2492,1.2487,1.24905,33000000.0
2009-10-29 03:35:00,1.2491,1.24925,1.2487,1.24895,45900000.0
2009-10-29 03:36:00,1.249,1.2494,1.24895,1.2492,26900000.0
2009-10-29 03:37:00,1.2492,1.25,1.24915,1.25,62100000.0
2009-10-29 03:38:00,1.25,1.2515,1.25,1.25045,116700000.0
2009-10-29 03:39:00,1.2505,1.25075,1.25005,1.25005,153000000.0
2009-10-29 03:40:00,1.25015,1.2504,1.24995,1.2504,129700000.0
2009-10-29 03:41:00,1.2504,1.2504,1.2489,1.2489,246200000.0
2009-10-29 03:42:00,1.2489,1.24965,1.2487,1.24965,121800000.0
2009-10-29 03:43:00,1.24965,1.24995,1.2494,1.24945,63900000.0
2009-10-29 03:44:00,1.24945,1.24975,1.2489,1.24935,118400000.0
2009-10-29 03:45:00,1.24935,1.2496,1.24895,1.24945,110900000.0
2009-10-29 03:46:00,1.24945,1.2496,1.24925,1.2494,80200000.0
2009-10-29 03:47:00,1.2493,1.24935,1.2492,1.24925,20000000.0
2009-10-29 03:48:00,1.24925,1.24945,1.2491,1.2491,27900000.0
2009-10-29 03:49:00,1.24905,1.24925,1.2487,1.24885,68500000.0
2009-10-29 03:50:00,1.24885,1.24885,1.24825,1.2487,42700000.0
2009-10-29 03:51:00,1.2486,1.2487,1.2484,1.2484,53200000.0
2009-10-29 03:52:00,1.2484,1.2488,1.24825,1.24865,114300000.0
2009-10-29 03:53:00,1.2486,1.2486,1.2481,1.2485,178600000.0
2009-10-29 03:54:00,1.2484,1.2489,1.2484,1.24855,138700000.0
2009-10-29 03:55:00,1.24855,1.24925,1.2483,1.24905,160900000.0
2009-10-29 03:56:00,1.24895,1.2491,1.2477,1.24815,166200000.0
2009-10-29 03:57:00,1.24815,1.24835,1.2477,1.24805,151200000.0
2009-10-29 03:58:00,1.24805,1.2482,1.2479,1.2481,67100000.0
2009-10-29 03:59:00,1.24815,1.24815,1.2475,1.24765,124100000.0
2009-10-29 04:00:00,1.2477,1.24835,1.2476,1.24805,102000000.0
2009-10-29 04:01:00,1.2481,1.2482,1.24775,1.24805,99100000.0
2009-10-29 04:02:00,1.248,1.248,1.2475,1.24795,81500000.0
2009-10-29 04:03:00,1.24795,1.2483,1.2478,1.24785,46800000.0
2009-10-29 04:04:00,1.24785,1.24795,1.2474,1.2477,32600000.0
2009-10-29 04:05:00,1.2477,1.2483,1.24725,1.2483,90100000.0
2009-10-29 04:06:00,1.2483,1.24835,1.2481,1.24825,47000000.0
2009-10-29 04:07:00,1.2482,1.2485,1.2482,1.24825,20000000.0
2009-10-29 04:08:00,1.24825,1.24865,1.2479,1.2481,98200000.0
2009-10-29 04:09:00,1.2481,1.24845,1.2481,1.24845,15600000.0
2009-10-29 04:10:00,1.24825,1.24865,1.2482,1.24825,65600000.0
2009-10-29 04:11:00,1.24825,1.24835,1.24805,1.24835,33000000.0
2009-10-29 04:12:00,1.24825,1.24825,1.24825,1.24825,3000000.0
2009-10-29 04:13:00,1.24815,1.24825,1.24805,1.24805,11000000.0
2009-10-29 04:14:00,1.24805,1.24835,1.24795,1.2483,45400000.0
2009-10-29 04:15:00,1.24835,1.24845,1.24795,1.24845,52500000.0
2009-10-29 04:16:00,1.2485,1.24865,1.2481,1.24845,113600000.0
2009-10-29 04:17:00,1.2484,1.24855,1.24835,1.24855,20000000.0
2009-10-29 04:18:00,1.2485,1.24885,1.2481,1.2482,113900000.0
2009-10-29 04:19:00,1.2482,1.2486,1.248,1.24845,67300000.0
2009-10-29 04:20:00,1.2485,1.24855,1.2484,1.2484,9000000.0
2009-10-29 04:21:00,1.2483,1.24845,1.2482,1.2483,27000000.0
2009-10-29 04:22:00,1.2483,1.2484,1.2483,1.24835,7000000.0
2009-10-29 04:23:00,1.24835,1.24865,1.24835,1.24855,29300000.0
2009-10-29 04:24:00,1.2485,1.24855,1.2484,1.24845,5000000.0
2009-10-29 04:25:00,1.24845,1.2486,1.2483,1.2485,35000000.0
2009-10-29 04:26:00,1.24835,1.24845,1.2481,1.2483,34600000.0
2009-10-29 04:27:00,1.2483,1.24835,1.24815,1.24825,10000000.0
2009-10-29 04:28:00,1.24825,1.2485,1.2481,1.2485,17600000.0
2009-10-29 04:29:00,1.24855,1.24855,1.24835,1.2484,7000000.0
2009-10-29 04:30:00,1.2484,1.2488,1.2484,1.2488,24000000.0
2009-10-29 04:31:00,1.24875,1.24885,1.2485,1.2485,34900000.0
2009-10-29 04:32:00,1.24855,1.24875,1.24855,1.2487,21000000.0
2009-10-29 04:33:00,1.2487,1.2489,1.2487,1.2489,21000000.0
2009-10-29 04:34:00,1.249,1.24905,1.2487,1.24905,21000000.0
2009-10-29 04:35:00,1.249,1.2494,1.249,1.2494,27000000.0
2009-10-29 04:36:00,1.2494,1.24955,1.24925,1.24945,118100000.0
2009-10-29 04:37:00,1.2495,1.2497,1.2494,1.24945,15000000.0
2009-10-29 04:38:00,1.24945,1.2496,1.24945,1.24955,15000000.0
2009-10-29 04:39:00,1.24955,1.24955,1.24895,1.24915,95500000.0
2009-10-29 04:40:00,1.24915,1.24975,1.2491,1.24965,42100000.0
2009-10-29 04:41:00,1.24965,1.2498,1.24955,1.24965,27900000.0
2009-10-29 04:42:00,1.24965,1.24975,1.24935,1.24955,41300000.0
2009-10-29 04:43:00,1.24955,1.24955,1.249,1.24915,37900000.0
2009-10-29 04:44:00,1.2492,1.2493,1.249,1.2491,34400000.0
2009-10-29 04:45:00,1.24915,1.24925,1.24915,1.24915,30000000.0
2009-10-29 04:46:00,1.2492,1.24925,1.249,1.249,35000000.0
2009-10-29 04:47:00,1.24905,1.24915,1.24905,1.24915,13000000.0
2009-10-29 04:48:00,1.2491,1.2491,1.24875,1.24885,33000000.0
2009-10-29 04:49:00,1.2488,1.249,1.2488,1.24885,23900000.0
2009-10-29 04:50:00,1.24885,1.2493,1.2488,1.24915,22100000.0
2009-10-29 04:51:00,1.24915,1.2493,1.249,1.24915,38200000.0
2009-10-29 04:52:00,1.249,1.24935,1.249,1.2491,49100000.0
2009-10-29 04:53:00,1.2491,1.24915,1.2491,1.24915,12000000.0
2009-10-29 04:54:00,1.24915,1.2492,1.24885,1.24895,26800000.0
2009-10-29 04:55:00,1.24895,1.2494,1.24895,1.2492,41500000.0
2009-10-29 04:56:00,1.24915,1.2497,1.24915,1.2495,59500000.0
2009-10-29 04:57:00,1.2495,1.2497,1.2492,1.24935,82900000.0
2009-10-29 04:58:00,1.2494,1.2494,1.249,1.24915,53800000.0
2009-10-29 04:59:00,1.24895,1.2493,1.2488,1.2489,70900000.0
2009-10-29 05:00:00,1.2489,1.24915,1.2489,1.24895,42000000.0
2009-10-29 05:01:00,1.24895,1.249,1.24855,1.249,104900000.0
2009-10-29 05:02:00,1.24915,1.2495,1.249,1.2493,101000000.0
2009-10-29 05:03:00,1.24925,1.24945,1.24905,1.24945,64400000.0
2009-10-29 05:04:00,1.2495,1.2495,1.24875,1.2488,38900000.0
2009-10-29 05:05:00,1.2488,1.2491,1.2488,1.2491,24000000.0
2009-10-29 05:06:00,1.24905,1.24925,1.2483,1.2488,139300000.0
2009-10-29 05:07:00,1.24855,1.2488,1.24845,1.2487,38500000.0
2009-10-29 05:08:00,1.24875,1.24905,1.2486,1.24885,50200000.0
2009-10-29 05:09:00,1.2488,1.249,1.24865,1.24875,64000000.0
2009-10-29 05:10:00,1.24875,1.24885,1.24855,1.24855,44000000.0
2009-10-29 05:11:00,1.24855,1.24885,1.2484,1.24885,47600000.0
2009-10-29 05:12:00,1.2488,1.2489,1.2486,1.2487,25100000.0
2009-10-29 05:13:00,1.24875,1.24915,1.24875,1.24895,42100000.0
2009-10-29 05:14:00,1.24895,1.2492,1.2488,1.24895,53200000.0
2009-10-29 05:15:00,1.24905,1.24905,1.24835,1.24835,60300000.0
2009-10-29 05:16:00,1.24845,1.249,1.2482,1.24865,79400000.0
2009-10-29 05:17:00,1.2488,1.2491,1.2486,1.24895,51000000.0
2009-10-29 05:18:00,1.24895,1.2494,1.2486,1.24935,100200000.0
2009-10-29 05:19:00,1.24935,1.24935,1.24865,1.24885,79400000.0
2009-10-29 05:20:00,1.2489,1.2494,1.24875,1.24905,95900000.0
2009-10-29 05:21:00,1.24915,1.2493,1.2489,1.24895,54100000.0
2009-10-29 05:22:00,1.249,1.24965,1.24855,1.24915,175000000.0
2009-10-29 05:23:00,1.24905,1.2493,1.24905,1.2493,18000000.0
2009-10-29 05:24:00,1.2493,1.24945,1.2492,1.2494,12000000.0
2009-10-29 05:25:00,1.2494,1.24955,1.24915,1.24925,38000000.0
2009-10-29 05:26:00,1.2492,1.24925,1.24885,1.249,44600000.0
2009-10-29 05:27:00,1.249,1.2494,1.24895,1.2494,17000000.0
2009-10-29 05:28:00,1.24945,1.24945,1.2492,1.2492,15000000.0
2009-10-29 05:29:00,1.24925,1.24945,1.24885,1.24885,41200000.0
2009-10-29 05:30:00,1.2489,1.249,1.2487,1.24875,36200000.0
2009-10-29 05:31:00,1.2488,1.24945,1.24875,1.24945,38600000.0
2009-10-29 05:32:00,1.2496,1.2497,1.24935,1.2494,48800000.0
2009-10-29 05:33:00,1.2494,1.24975,1.2494,1.24955,53100000.0
2009-10-29 05:34:00,1.24955,1.25005,1.24955,1.25005,45700000.0
2009-10-29 05:35:00,1.25005,1.25005,1.2493,1.2493,61600000.0
2009-10-29 05:36:00,1.24935,1.24935,1.2491,1.24915,17600000.0
2009-10-29 05:37:00,1.24925,1.24975,1.2492,1.24955,47500000.0
2009-10-29 05:38:00,1.24955,1.2499,1.24955,1.2499,88700000.0
2009-10-29 05:39:00,1.24985,1.25005,1.2497,1.2499,81500000.0
2009-10-29 05:40:00,1.2499,1.25,1.24985,1.24985,11100000.0
2009-10-29 05:41:00,1.24985,1.25035,1.24985,1.2503,41600000.0
2009-10-29 05:42:00,1.2503,1.2504,1.24975,1.2499,56000000.0
2009-10-29 05:43:00,1.2499,1.25005,1.2495,1.24965,45200000.0
2009-10-29 05:44:00,1.24965,1.24995,1.2494,1.2496,51000000.0
2009-10-29 05:45:00,1.24955,1.24975,1.24935,1.24955,44900000.0
2009-10-29 05:46:00,1.2496,1.24975,1.2493,1.24945,47400000.0
2009-10-29 05:47:00,1.2495,1.24965,1.24915,1.2496,63400000.0
2009-10-29 05:48:00,1.2496,1.2498,1.2494,1.24965,44000000.0
2009-10-29 05:49:00,1.24965,1.24975,1.2496,1.2497,34900000.0
2009-10-29 05:50:00,1.2498,1.2498,1.24935,1.24935,32000000.0
2009-10-29 05:51:00,1.2494,1.24955,1.2491,1.24945,90400000.0
2009-10-29 05:52:00,1.2494,1.24945,1.2492,1.24935,26500000.0
2009-10-29 05:53:00,1.2493,1.24935,1.2491,1.2491,49400000.0
2009-10-29 05:54:00,1.24915,1.2494,1.2489,1.24915,56400000.0
2009-10-29 05:55:00,1.2492,1.2492,1.2487,1.24885,107300000.0
2009-10-29 05:56:00,1.24885,1.2494,1.24885,1.2491,59800000.0
2009-10-29 05:57:00,1.2491,1.2495,1.2491,1.2494,83100000.0
2009-10-29 05:58:00,1.2494,1.24995,1.24935,1.24985,40300000.0
2009-10-29 05:59:00,1.25,1.25005,1.24995,1.24995,21600000.0
2009-10-29 06:00:00,1.24985,1.24995,1.24985,1.24995,16200000.0
2009-10-29 06:01:00,1.25,1.2504,1.24995,1.2503,60200000.0
2009-10-29 06:02:00,1.2503,1.25045,1.25025,1.25045,39300000.0
2009-10-29 06:03:00,1.25045,1.2507,1.25035,1.2507,82000000.0
2009-10-29 06:04:00,1.2507,1.2511,1.2507,1.2509,104600000.0
2009-10-29 06:05:00,1.25095,1.251,1.25055,1.25055,59000000.0
2009-10-29 06:06:00,1.25055,1.25075,1.2505,1.25055,27600000.0
2009-10-29 06:07:00,1.25055,1.2511,1.2505,1.2511,64400000.0
2009-10-29 06:08:00,1.2511,1.25115,1.2507,1.25075,49900000.0
2009-10-29 06:09:00,1.25065,1.2512,1.2506,1.2512,28000000.0
2009-10-29 06:10:00,1.2512,1.2512,1.25075,1.2508,18000000.0
2009-10-29 06:11:00,1.2507,1.2508,1.2507,1.2507,9000000.0
2009-10-29 06:12:00,1.2505,1.2505,1.2505,1.2505,1900000.0
2009-10-29 06:13:00,1.25065,1.25075,1.25065,1.25075,3000000.0
2009-10-29 06:14:00,1.2508,1.25095,1.2506,1.25095,17500000.0
2009-10-29 06:15:00,1.2509,1.2509,1.2508,1.25085,14000000.0
2009-10-29 06:16:00,1.25075,1.2512,1.25075,1.2508,46600000.0
2009-10-29 06:17:00,1.2508,1.251,1.2505,1.25085,113000000.0
2009-10-29 06:18:00,1.25085,1.25105,1.2504,1.2505,65400000.0
2009-10-29 06:19:00,1.25055,1.2508,1.2503,1.25075,56600000.0
2009-10-29 06:20:00,1.25065,1.25065,1.25025,1.2503,23000000.0
2009-10-29 06:21:00,1.2503,1.2503,1.24995,1.2502,32800000.0
2009-10-29 06:22:00,1.2502,1.25025,1.2501,1.2501,19000000.0
2009-10-29 06:23:00,1.25005,1.2502,1.2498,1.25005,30100000.0
2009-10-29 06:24:00,1.25005,1.2502,1.25,1.2501,17800000.0
2009-10-29 06:25:00,1.2501,1.2505,1.2501,1.2505,31500000.0
2009-10-29 06:26:00,1.25045,1.251,1.2502,1.251,32300000.0
2009-10-29 06:27:00,1.251,1.2511,1.25015,1.25025,62000000.0
2009-10-29 06:28:00,1.2503,1.2508,1.25015,1.2508,48900000.0
2009-10-29 06:29:00,1.2508,1.25095,1.2508,1.25095,16500000.0
2009-10-29 06:30:00,1.25075,1.25085,1.25025,1.2504,65500000.0
2009-10-29 06:31:00,1.2504,1.2504,1.25025,1.25025,13000000.0
2009-10-29 06:32:00,1.2503,1.2505,1.25,1.2502,47600000.0
2009-10-29 06:33:00,1.2502,1.25035,1.2501,1.2503,25900000.0
2009-10-29 06:34:00,1.25035,1.25055,1.25025,1.2504,49200000.0
2009-10-29 06:35:00,1.2504,1.2505,1.25015,1.2504,27900000.0
2009-10-29 06:36:00,1.2504,1.2507,1.2504,1.25065,30100000.0
2009-10-29 06:37:00,1.25065,1.25065,1.25055,1.25055,6000000.0
2009-10-29 06:38:00,1.25055,1.25085,1.2505,1.25055,19000000.0
2009-10-29 06:39:00,1.2508,1.2509,1.25065,1.2507,21000000.0
2009-10-29 06:40:00,1.2507,1.25075,1.2505,1.25065,17000000.0
2009-10-29 06:41:00,1.2506,1.2506,1.2504,1.25055,10000000.0
2009-10-29 06:42:00,1.2501,1.25031,1.25007,1.25019,19200000.0
2009-10-29 06:43:00,1.2505,1.25065,1.2505,1.25055,8000000.0
2009-10-29 06:44:00,1.25055,1.2509,1.25055,1.2509,42700000.0
2009-10-29 06:45:00,1.2509,1.25135,1.2509,1.25105,36000000.0
2009-10-29 06:46:00,1.25075,1.2511,1.25075,1.25095,35000000.0
2009-10-29 06:47:00,1.25095,1.25115,1.2504,1.25055,46900000.0
2009-10-29 06:48:00,1.25055,1.25075,1.25055,1.25055,26000000.0
2009-10-29 06:49:00,1.2506,1.25085,1.25015,1.2502,115100000.0
2009-10-29 06:50:00,1.25025,1.2505,1.25005,1.25015,42000000.0
2009-10-29 06:51:00,1.2501,1.25035,1.2501,1.25025,30100000.0
2009-10-29 06:52:00,1.25025,1.2503,1.25015,1.25015,8000000.0
2009-10-29 06:53:00,1.2501,1.25015,1.2497,1.25005,50000000.0
2009-10-29 06:54:00,1.24995,1.25055,1.24995,1.25045,55300000.0
2009-10-29 06:55:00,1.2504,1.2505,1.2504,1.2505,22000000.0
2009-10-29 06:56:00,1.25055,1.2506,1.25045,1.2505,22000000.0
2009-10-29 06:57:00,1.2505,1.2506,1.25045,1.2505,16800000.0
2009-10-29 06:58:00,1.2506,1.2509,1.2505,1.2506,35500000.0
2009-10-29 06:59:00,1.25065,1.25065,1.24995,1.2504,54600000.0
2009-10-29 07:00:00,1.2504,1.25055,1.2504,1.2504,16000000.0
2009-10-29 07:01:00,1.2502,1.2504,1.25015,1.2504,15900000.0
2009-10-29 07:02:00,1.2504,1.2505,1.2504,1.2505,5000000.0
2009-10-29 07:03:00,1.25045,1.2507,1.25045,1.25065,11900000.0
2009-10-29 07:04:00,1.25065,1.25065,1.25035,1.25035,40300000.0
2009-10-29 07:05:00,1.25025,1.25035,1.25015,1.2503,42000000.0
2009-10-29 07:06:00,1.2502,1.25035,1.2502,1.25025,28100000.0
2009-10-29 07:07:00,1.25025,1.2503,1.2498,1.25,69600000.0
2009-10-29 07:08:00,1.2501,1.2505,1.2501,1.2503,68300000.0
2009-10-29 07:09:00,1.25025,1.25095,1.25025,1.2508,56600000.0
2009-10-29 07:10:00,1.2508,1.25095,1.25035,1.25065,62100000.0
2009-10-29 07:11:00,1.2506,1.25085,1.25015,1.25065,50700000.0
2009-10-29 07:12:00,1.25065,1.25065,1.2501,1.2504,57500000.0
2009-10-29 07:13:00,1.2503,1.25045,1.2499,1.24995,47700000.0
2009-10-29 07:14:00,1.25005,1.25025,1.2499,1.25,61500000.0
2009-10-29 07:15:00,1.25,1.25005,1.25,1.25,8000000.0
2009-10-29 07:16:00,1.25,1.2502,1.2499,1.2502,37100000.0
2009-10-29 07:17:00,1.25025,1.25045,1.25015,1.2503,34800000.0
2009-10-29 07:18:00,1.25025,1.25045,1.2499,1.25035,40000000.0
2009-10-29 07:19:00,1.25035,1.2505,1.25,1.25005,25000000.0
2009-10-29 07:20:00,1.2501,1.2503,1.24985,1.25015,71400000.0
2009-10-29 07:21:00,1.25005,1.25035,1.2497,1.2497,75500000.0
2009-10-29 07:22:00,1.24985,1.25005,1.24965,1.2497,49600000.0
2009-10-29 07:23:00,1.2497,1.2498,1.2494,1.2497,60800000.0
2009-10-29 07:24:00,1.2497,1.2499,1.2496,1.24965,38600000.0
2009-10-29 07:25:00,1.24965,1.24995,1.2496,1.24965,28000000.0
2009-10-29 07:26:00,1.2497,1.2498,1.24965,1.2497,6800000.0
2009-10-29 07:27:00,1.2497,1.2498,1.24945,1.2496,25600000.0
2009-10-29 07:28:00,1.24955,1.24955,1.24945,1.24945,3000000.0
2009-10-29 07:29:00,1.24945,1.2498,1.24945,1.2498,33800000.0
2009-10-29 07:30:00,1.24995,1.25,1.24995,1.25,11900000.0
2009-10-29 07:31:00,1.24975,1.24975,1.24955,1.2497,25800000.0
2009-10-29 07:32:00,1.24965,1.24965,1.2491,1.24915,31600000.0
2009-10-29 07:33:00,1.24915,1.24945,1.2491,1.24945,30000000.0
2009-10-29 07:34:00,1.2494,1.2496,1.2494,1.2496,12900000.0
2009-10-29 07:35:00,1.2495,1.2497,1.2495,1.2497,31900000.0
2009-10-29 07:36:00,1.24965,1.2497,1.2495,1.24965,36000000.0
2009-10-29 07:37:00,1.24965,1.24985,1.2496,1.2497,35600000.0
2009-10-29 07:38:00,1.2497,1.2497,1.24935,1.2494,60200000.0
2009-10-29 07:39:00,1.24935,1.2495,1.2493,1.24935,63600000.0
2009-10-29 07:40:00,1.24935,1.2497,1.24935,1.2497,35500000.0
2009-10-29 07:41:00,1.2497,1.24995,1.2494,1.2494,89900000.0
2009-10-29 07:42:00,1.24955,1.2496,1.2493,1.2493,96700000.0
2009-10-29 07:43:00,1.24935,1.24935,1.2492,1.24925,9000000.0
2009-10-29 07:44:00,1.24915,1.2495,1.2491,1.24945,38900000.0
2009-10-29 07:45:00,1.24945,1.24985,1.24945,1.24975,23300000.0
2009-10-29 07:46:00,1.24975,1.24985,1.2496,1.2497,21000000.0
2009-10-29 07:47:00,1.2497,1.25005,1.2497,1.24985,35000000.0
2009-10-29 07:48:00,1.24985,1.2499,1.24955,1.2499,51100000.0
2009-10-29 07:49:00,1.2499,1.25005,1.24985,1.24985,48800000.0
2009-10-29 07:50:00,1.24995,1.25005,1.24945,1.24945,23300000.0
2009-10-29 07:51:00,1.24935,1.2496,1.2493,1.2494,53800000.0
2009-10-29 07:52:00,1.24935,1.24935,1.24875,1.2491,73900000.0
2009-10-29 07:53:00,1.249,1.2493,1.249,1.24925,26000000.0
2009-10-29 07:54:00,1.24925,1.24945,1.2492,1.2492,37800000.0
2009-10-29 07:55:00,1.24925,1.2493,1.249,1.249,89100000.0
2009-10-29 07:56:00,1.24905,1.24965,1.24895,1.24955,145700000.0
2009-10-29 07:57:00,1.2495,1.2496,1.2492,1.24955,107000000.0
2009-10-29 07:58:00,1.24955,1.24995,1.24905,1.2494,366600000.0
2009-10-29 07:59:00,1.2495,1.25005,1.24925,1.25005,237700000.0
2009-10-29 08:00:00,1.25005,1.25035,1.2498,1.24995,280900000.0
2009-10-29 08:01:00,1.24995,1.25015,1.2499,1.2499,50600000.0
2009-10-29 08:02:00,1.25,1.25015,1.24975,1.24995,87800000.0
2009-10-29 08:03:00,1.2501,1.2501,1.2497,1.2497,44000000.0
2009-10-29 08:04:00,1.2497,1.24975,1.2492,1.2492,92200000.0
2009-10-29 08:05:00,1.24935,1.2496,1.2492,1.2494,137100000.0
2009-10-29 08:06:00,1.2494,1.2495,1.2491,1.2494,111500000.0
2009-10-29 08:07:00,1.24935,1.24955,1.24925,1.2494,48300000.0
2009-10-29 08:08:00,1.2493,1.24975,1.2493,1.2496,147000000.0
2009-10-29 08:09:00,1.2497,1.25005,1.2497,1.2499,137800000.0
2009-10-29 08:10:00,1.24985,1.25005,1.24965,1.2497,70200000.0
2009-10-29 08:11:00,1.2497,1.2502,1.24945,1.24965,138400000.0
2009-10-29 08:12:00,1.24965,1.24995,1.24845,1.24915,292000000.0
2009-10-29 08:13:00,1.24915,1.2492,1.249,1.2491,165000000.0
2009-10-29 08:14:00,1.2492,1.24975,1.24885,1.24975,213500000.0
2009-10-29 08:15:00,1.2497,1.25015,1.24915,1.24965,287100000.0
2009-10-29 08:16:00,1.24975,1.2503,1.2497,1.2503,122500000.0
2009-10-29 08:17:00,1.2503,1.25035,1.25015,1.25015,107100000.0
2009-10-29 08:18:00,1.25015,1.25035,1.25,1.2503,94300000.0
2009-10-29 08:19:00,1.2503,1.2503,1.25015,1.25015,71500000.0
2009-10-29 08:20:00,1.2501,1.2502,1.24965,1.2498,161400000.0
2009-10-29 08:21:00,1.24975,1.24975,1.2497,1.24975,48000000.0
2009-10-29 08:22:00,1.24975,1.24975,1.2494,1.2496,91900000.0
2009-10-29 08:23:00,1.2496,1.24985,1.2496,1.2498,100200000.0
2009-10-29 08:24:00,1.2498,1.24995,1.2496,1.2499,125000000.0
2009-10-29 08:25:00,1.2499,1.25025,1.24975,1.24995,257700000.0
2009-10-29 08:26:00,1.25015,1.25015,1.2492,1.2492,119600000.0
2009-10-29 08:27:00,1.2492,1.2496,1.2492,1.24945,141200000.0
2009-10-29 08:28:00,1.24945,1.24975,1.24915,1.24915,248800000.0
2009-10-29 08:29:00,1.24915,1.24935,1.24905,1.2493,184400000.0
2009-10-29 08:30:00,1.2492,1.2492,1.24905,1.24905,49700000.0
2009-10-29 08:31:00,1.2491,1.24915,1.2489,1.2489,149000000.0
2009-10-29 08:32:00,1.2489,1.24895,1.2489,1.2489,31800000.0
2009-10-29 08:33:00,1.2489,1.2493,1.24885,1.2491,78700000.0
2009-10-29 08:34:00,1.24915,1.24935,1.2491,1.24935,33200000.0
2009-10-29 08:35:00,1.2493,1.24975,1.2492,1.24965,85200000.0
2009-10-29 08:36:00,1.24965,1.2498,1.2493,1.2498,159300000.0
2009-10-29 08:37:00,1.2498,1.2498,1.2493,1.24955,131400000.0
2009-10-29 08:38:00,1.24955,1.24955,1.24955,1.24955,20800000.0
2009-10-29 08:39:00,1.24955,1.24985,1.24955,1.24955,128500000.0
2009-10-29 08:40:00,1.24955,1.24955,1.24955,1.24955,57600000.0
2009-10-29 08:41:00,1.24955,1.24965,1.2495,1.24955,127900000.0
2009-10-29 08:42:00,1.24955,1.24985,1.2494,1.24965,220000000.0
2009-10-29 08:43:00,1.24965,1.24985,1.24915,1.24955,72000000.0
2009-10-29 08:44:00,1.24955,1.2497,1.24955,1.2497,132600000.0
2009-10-29 08:45:00,1.2497,1.2497,1.249,1.24915,52100000.0
2009-10-29 08:46:00,1.2492,1.2497,1.249,1.24955,225000000.0
2009-10-29 08:47:00,1.2495,1.24975,1.24935,1.2495,200000000.0
2009-10-29 08:48:00,1.24945,1.2497,1.24925,1.24935,134700000.0
2009-10-29 08:49:00,1.24935,1.2494,1.2487,1.24905,100400000.0
2009-10-29 08:50:00,1.24905,1.24965,1.2489,1.24935,122500000.0
2009-10-29 08:51:00,1.24945,1.24955,1.2494,1.24955,43900000.0
2009-10-29 08:52:00,1.2496,1.2498,1.24935,1.2497,157300000.0
2009-10-29 08:53:00,1.24955,1.24995,1.24935,1.24935,215800000.0
2009-10-29 08:54:00,1.2494,1.24945,1.24915,1.2492,319800000.0
2009-10-29 08:55:00,1.2492,1.24925,1.2486,1.2487,263800000.0
2009-10-29 08:56:00,1.2487,1.2491,1.24835,1.24845,265000000.0
2009-10-29 08:57:00,1.24845,1.249,1.24735,1.24765,173700000.0
2009-10-29 08:58:00,1.24765,1.2482,1.24765,1.24815,123500000.0
2009-10-29 08:59:00,1.24815,1.2485,1.24785,1.2482,224000000.0
2009-10-29 09:00:00,1.2482,1.24825,1.2477,1.24795,124800000.0
2009-10-29 09:01:00,1.24795,1.2481,1.24755,1.24795,183200000.0
2009-10-29 09:02:00,1.248,1.24815,1.2472,1.2478,269700000.0
2009-10-29 09:03:00,1.24785,1.2479,1.24725,1.24725,100000000.0
2009-10-29 09:04:00,1.24735,1.24765,1.24685,1.24695,83000000.0
2009-10-29 09:05:00,1.24685,1.2473,1.24685,1.24725,100800000.0
2009-10-29 09:06:00,1.24725,1.2473,1.24725,1.24725,52100000.0
2009-10-29 09:07:00,1.24725,1.24725,1.2461,1.2466,184700000.0
2009-10-29 09:08:00,1.2466,1.24705,1.2464,1.2464,185400000.0
2009-10-29 09:09:00,1.24645,1.24665,1.2457,1.2459,219699999.0
2009-10-29 09:10:00,1.24585,1.24615,1.24515,1.24525,116500000.0
2009-10-29 09:11:00,1.24505,1.2454,1.2447,1.2451,251500000.0
2009-10-29 09:12:00,1.24505,1.2457,1.24455,1.24485,358300001.0
2009-10-29 09:13:00,1.24485,1.2456,1.24485,1.2454,107400000.0
2009-10-29 09:14:00,1.24545,1.24545,1.245,1.24525,93000000.0
2009-10-29 09:15:00,1.2452,1.2453,1.2445,1.2447,180400000.0
2009-10-29 09:16:00,1.24475,1.24535,1.2447,1.24535,94500000.0
2009-10-29 09:17:00,1.24535,1.24565,1.2453,1.24535,64200000.0
2009-10-29 09:18:00,1.24535,1.2456,1.245,1.2454,87800000.0
2009-10-29 09:19:00,1.2454,1.24575,1.24495,1.24525,102400000.0
2009-10-29 09:20:00,1.2451,1.24525,1.2447,1.24495,120500000.0
2009-10-29 09:21:00,1.2448,1.24525,1.2447,1.24525,188000000.0
2009-10-29 09:22:00,1.24525,1.2453,1.2446,1.2446,87000000.0
2009-10-29 09:23:00,1.24475,1.2448,1.24425,1.2443,129300000.0
2009-10-29 09:24:00,1.2443,1.24475,1.24425,1.24475,119600000.0
2009-10-29 09:25:00,1.24475,1.24485,1.24425,1.2444,70300000.0
2009-10-29 09:26:00,1.24425,1.2446,1.244,1.24415,103100000.0
2009-10-29 09:27:00,1.24405,1.2444,1.24365,1.24385,141600000.0
2009-10-29 09:28:00,1.24425,1.2445,1.2439,1.2443,96100000.0
2009-10-29 09:29:00,1.24425,1.2445,1.244,1.24415,123100000.0
2009-10-29 09:30:00,1.2442,1.2444,1.2442,1.2444,70000000.0
2009-10-29 09:31:00,1.2444,1.24455,1.24405,1.24445,170500000.0
2009-10-29 09:32:00,1.24445,1.2447,1.2444,1.2445,80100000.0
2009-10-29 09:33:00,1.2446,1.2448,1.24445,1.24465,89900000.0
2009-10-29 09:34:00,1.2447,1.24485,1.24445,1.24485,71300000.0
2009-10-29 09:35:00,1.2448,1.24485,1.24445,1.2447,98000000.0
2009-10-29 09:36:00,1.2448,1.24485,1.2442,1.24445,130800000.0
2009-10-29 09:37:00,1.24445,1.24445,1.24445,1.24445,17000000.0
2009-10-29 09:38:00,1.24445,1.2446,1.2438,1.24415,178300000.0
2009-10-29 09:39:00,1.2441,1.24455,1.24375,1.24445,162800000.0
2009-10-29 09:40:00,1.24455,1.24455,1.24365,1.24395,207600000.0
2009-10-29 09:41:00,1.24405,1.24465,1.24375,1.24385,184400000.0
2009-10-29 09:42:00,1.24385,1.2446,1.24355,1.24435,204600000.0
2009-10-29 09:43:00,1.24435,1.2448,1.24435,1.24445,115500000.0
2009-10-29 09:44:00,1.24445,1.2447,1.24395,1.2441,319900000.0
2009-10-29 09:45:00,1.24415,1.2442,1.2437,1.2442,124100000.0
2009-10-29 09:46:00,1.2442,1.24465,1.24395,1.24465,343800000.0
2009-10-29 09:47:00,1.2448,1.24505,1.24435,1.24475,314400000.0
2009-10-29 09:48:00,1.24475,1.2452,1.24405,1.2446,461000000.0
2009-10-29 09:49:00,1.2448,1.2451,1.2441,1.2444,346699999.0
2009-10-29 09:50:00,1.24435,1.2452,1.24435,1.24495,229900000.0
2009-10-29 09:51:00,1.245,1.245,1.24405,1.24465,267100000.0
2009-10-29 09:52:00,1.2447,1.2452,1.24455,1.24465,325700000.0
2009-10-29 09:53:00,1.24455,1.24515,1.24455,1.24515,228900000.0
2009-10-29 09:54:00,1.2452,1.2453,1.2444,1.24465,207200000.0
2009-10-29 09:55:00,1.24465,1.2455,1.24465,1.2452,159100000.0
2009-10-29 09:56:00,1.2452,1.2455,1.24485,1.2455,231600000.0
2009-10-29 09:57:00,1.24555,1.2458,1.2453,1.2457,172400000.0
2009-10-29 09:58:00,1.2457,1.2457,1.24515,1.2454,206500000.0
2009-10-29 09:59:00,1.24535,1.2457,1.2452,1.2457,231000000.0
2009-10-29 10:00:00,1.2457,1.24585,1.24485,1.24505,302600000.0
2009-10-29 10:01:00,1.24505,1.2452,1.24475,1.24485,145600000.0
2009-10-29 10:02:00,1.24485,1.24495,1.24395,1.24415,396300000.0
2009-10-29 10:03:00,1.24425,1.24455,1.24385,1.24385,176400000.0
2009-10-29 10:04:00,1.24385,1.24415,1.2426,1.2426,389300000.0
2009-10-29 10:05:00,1.24265,1.2438,1.2424,1.2438,243300000.0
2009-10-29 10:06:00,1.24385,1.244,1.24335,1.24345,186400000.0
2009-10-29 10:07:00,1.24345,1.24415,1.24335,1.2441,187300000.0
2009-10-29 10:08:00,1.24435,1.2447,1.24395,1.2443,226600000.0
2009-10-29 10:09:00,1.24425,1.2447,1.24405,1.2447,250500000.0
2009-10-29 10:10:00,1.24465,1.24555,1.2445,1.24535,165000000.0
2009-10-29 10:11:00,1.2453,1.246,1.2453,1.2458,224800000.0
2009-10-29 10:12:00,1.2458,1.24615,1.24525,1.24535,143800000.0
2009-10-29 10:13:00,1.24545,1.2461,1.24515,1.24595,214400000.0
2009-10-29 10:14:00,1.24595,1.24635,1.2452,1.24545,255200000.0
2009-10-29 10:15:00,1.24545,1.24605,1.24525,1.2454,220100000.0
2009-10-29 10:16:00,1.2454,1.2457,1.2452,1.2456,316800000.0
2009-10-29 10:17:00,1.24565,1.2458,1.24505,1.2456,320200000.0
2009-10-29 10:18:00,1.24575,1.24605,1.24515,1.24565,457100000.0
2009-10-29 10:19:00,1.2457,1.24595,1.245,1.24505,243900000.0
2009-10-29 10:20:00,1.24485,1.24535,1.24445,1.2446,320100000.0
2009-10-29 10:21:00,1.2446,1.24535,1.24445,1.24505,412900000.0
2009-10-29 10:22:00,1.24485,1.24515,1.2447,1.2448,165100000.0
2009-10-29 10:23:00,1.2448,1.245,1.2445,1.2445,217200000.0
2009-10-29 10:24:00,1.2445,1.24485,1.24445,1.2446,117800000.0
2009-10-29 10:25:00,1.24465,1.2449,1.24445,1.24475,206000000.0
2009-10-29 10:26:00,1.24475,1.24475,1.24445,1.2447,67600000.0
2009-10-29 10:27:00,1.24475,1.2448,1.2442,1.24445,149600000.0
2009-10-29 10:28:00,1.2442,1.24475,1.244,1.2443,205100000.0
2009-10-29 10:29:00,1.24435,1.24455,1.244,1.2441,163700000.0
2009-10-29 10:30:00,1.24405,1.24425,1.24365,1.24425,178400000.0
2009-10-29 10:31:00,1.24425,1.24425,1.24335,1.24415,190199999.0
2009-10-29 10:32:00,1.24425,1.24425,1.24385,1.24415,249600000.0
2009-10-29 10:33:00,1.2441,1.2447,1.244,1.2444,216100000.0
2009-10-29 10:34:00,1.2445,1.2447,1.2438,1.244,230900000.0
2009-10-29 10:35:00,1.2438,1.24405,1.2436,1.24405,159500000.0
2009-10-29 10:36:00,1.24405,1.24415,1.24375,1.2438,89700000.0
2009-10-29 10:37:00,1.2438,1.2438,1.2436,1.24375,46000000.0
2009-10-29 10:38:00,1.24375,1.24385,1.24345,1.2438,136800000.0
2009-10-29 10:39:00,1.24375,1.244,1.24375,1.2438,125400000.0
2009-10-29 10:40:00,1.2438,1.24435,1.24375,1.24435,169100000.0
2009-10-29 10:41:00,1.24435,1.24455,1.24375,1.24425,178400000.0
2009-10-29 10:42:00,1.24425,1.2448,1.24415,1.24455,186100000.0
2009-10-29 10:43:00,1.2445,1.24485,1.2445,1.24485,75000000.0
2009-10-29 10:44:00,1.24485,1.2449,1.2446,1.24475,137200000.0
2009-10-29 10:45:00,1.24475,1.2448,1.24455,1.2447,131100000.0
2009-10-29 10:46:00,1.2447,1.2451,1.2447,1.24495,84900000.0
2009-10-29 10:47:00,1.24485,1.24515,1.2446,1.24495,152900000.0
2009-10-29 10:48:00,1.245,1.24515,1.2449,1.245,110800000.0
2009-10-29 10:49:00,1.2451,1.24515,1.24475,1.245,140200000.0
2009-10-29 10:50:00,1.2448,1.2453,1.24465,1.24515,287800000.0
2009-10-29 10:51:00,1.2451,1.2454,1.2449,1.2453,437800000.0
2009-10-29 10:52:00,1.24495,1.2455,1.24495,1.24515,190200000.0
2009-10-29 10:53:00,1.24505,1.24535,1.24425,1.2443,180800000.0
2009-10-29 10:54:00,1.2444,1.2444,1.2437,1.2437,188800000.0
2009-10-29 10:55:00,1.2436,1.24405,1.2434,1.2436,249900000.0
2009-10-29 10:56:00,1.2436,1.2443,1.2434,1.2439,180400000.0
2009-10-29 10:57:00,1.24395,1.2442,1.2438,1.2441,143200000.0
2009-10-29 10:58:00,1.24405,1.24445,1.2439,1.24405,177300000.0
2009-10-29 10:59:00,1.2442,1.24445,1.24395,1.24415,126000000.0
2009-10-29 11:00:00,1.24415,1.2449,1.24415,1.2444,140200000.0
2009-10-29 11:01:00,1.2444,1.2444,1.24365,1.24435,138600000.0
2009-10-29 11:02:00,1.2444,1.24445,1.24375,1.24385,206300000.0
2009-10-29 11:03:00,1.24385,1.24455,1.2437,1.24405,197700000.0
2009-10-29 11:04:00,1.244,1.24405,1.2437,1.244,88800000.0
2009-10-29 11:05:00,1.244,1.24435,1.2439,1.24425,130300000.0
2009-10-29 11:06:00,1.2442,1.2444,1.244,1.244,112900000.0
2009-10-29 11:07:00,1.24405,1.24455,1.24405,1.24445,136400000.0
2009-10-29 11:08:00,1.2445,1.24455,1.24375,1.24385,144400000.0
2009-10-29 11:09:00,1.24385,1.2439,1.24335,1.24335,73300000.0
2009-10-29 11:10:00,1.24335,1.2435,1.24315,1.2432,87000000.0
2009-10-29 11:11:00,1.24315,1.24345,1.2422,1.24235,225300000.0
2009-10-29 11:12:00,1.24245,1.24295,1.24225,1.24275,325900000.0
2009-10-29 11:13:00,1.2427,1.24295,1.2426,1.24285,158400000.0
2009-10-29 11:14:00,1.2428,1.24325,1.2426,1.24325,178200000.0
2009-10-29 11:15:00,1.2432,1.24365,1.2429,1.2431,163100000.0
2009-10-29 11:16:00,1.2431,1.2434,1.243,1.2432,171600000.0
2009-10-29 11:17:00,1.2432,1.24375,1.2426,1.24315,323800000.0
2009-10-29 11:18:00,1.24325,1.2434,1.2429,1.24335,320600000.0
2009-10-29 11:19:00,1.2433,1.24345,1.243,1.24315,358400000.0
2009-10-29 11:20:00,1.2432,1.24355,1.24315,1.2434,228500000.0
2009-10-29 11:21:00,1.24345,1.2435,1.243,1.24315,314200000.0
2009-10-29 11:22:00,1.24305,1.24325,1.243,1.2431,187500000.0
2009-10-29 11:23:00,1.2431,1.24355,1.24305,1.2434,246600000.0
2009-10-29 11:24:00,1.2434,1.24345,1.2427,1.2431,259800000.0
2009-10-29 11:25:00,1.2429,1.24325,1.24245,1.2425,221100000.0
2009-10-29 11:26:00,1.24265,1.2433,1.2425,1.24325,181600000.0
2009-10-29 11:27:00,1.2432,1.2434,1.2429,1.2432,127300000.0
2009-10-29 11:28:00,1.24295,1.24345,1.2428,1.2428,262200000.0
2009-10-29 11:29:00,1.24285,1.2435,1.24275,1.2435,89600000.0
2009-10-29 11:30:00,1.24355,1.24455,1.24345,1.24445,219400000.0
2009-10-29 11:31:00,1.24445,1.24445,1.24385,1.24405,268800000.0
2009-10-29 11:32:00,1.24395,1.2445,1.24375,1.24435,152500000.0
2009-10-29 11:33:00,1.24435,1.2448,1.2443,1.24455,95700000.0
2009-10-29 11:34:00,1.24455,1.2455,1.2442,1.2454,248400000.0
2009-10-29 11:35:00,1.2454,1.24545,1.24505,1.24525,178300000.0
2009-10-29 11:36:00,1.24525,1.24545,1.2449,1.24525,150100000.0
2009-10-29 11:37:00,1.24525,1.24545,1.2449,1.24545,112100000.0
2009-10-29 11:38:00,1.2455,1.2457,1.2452,1.2456,161500000.0
2009-10-29 11:39:00,1.24565,1.24625,1.24555,1.24625,164100000.0
2009-10-29 11:40:00,1.2464,1.2465,1.2458,1.2462,176000000.0
2009-10-29 11:41:00,1.2461,1.24655,1.2461,1.2462,138600000.0
2009-10-29 11:42:00,1.2462,1.2462,1.2455,1.24565,111700000.0
2009-10-29 11:43:00,1.24565,1.24575,1.24525,1.2454,117300000.0
2009-10-29 11:44:00,1.2454,1.2456,1.2451,1.24555,98000000.0
2009-10-29 11:45:00,1.24555,1.24605,1.24555,1.246,113100000.0
2009-10-29 11:46:00,1.24605,1.24635,1.24605,1.24635,81500000.0
2009-10-29 11:47:00,1.24635,1.2469,1.2459,1.24675,208900000.0
2009-10-29 11:48:00,1.24675,1.2468,1.2463,1.2463,89300000.0
2009-10-29 11:49:00,1.24625,1.2466,1.2461,1.2463,160400000.0
2009-10-29 11:50:00,1.2463,1.2471,1.2463,1.2466,215700000.0
2009-10-29 11:51:00,1.2466,1.24715,1.2466,1.24685,208700000.0
2009-10-29 11:52:00,1.2469,1.2472,1.24645,1.24685,212100000.0
2009-10-29 11:53:00,1.24685,1.24695,1.24635,1.24685,274699999.0
2009-10-29 11:54:00,1.2468,1.24705,1.2466,1.24695,149500000.0
2009-10-29 11:55:00,1.24695,1.24695,1.24665,1.2468,118000000.0
2009-10-29 11:56:00,1.2468,1.24695,1.24665,1.2467,103200000.0
2009-10-29 11:57:00,1.2467,1.247,1.24655,1.24665,206000000.0
2009-10-29 11:58:00,1.24655,1.247,1.2462,1.2463,278300000.0
2009-10-29 11:59:00,1.24625,1.2464,1.2452,1.24555,226600000.0
2009-10-29 12:00:00,1.24555,1.24605,1.245,1.2456,206900000.0
2009-10-29 12:01:00,1.2457,1.2461,1.2451,1.24535,301900000.0
2009-10-29 12:02:00,1.24535,1.2454,1.2446,1.24505,175700000.0
2009-10-29 12:03:00,1.24515,1.24585,1.245,1.24585,327399999.0
2009-10-29 12:04:00,1.2457,1.24635,1.24545,1.2459,116500000.0
2009-10-29 12:05:00,1.246,1.2464,1.24575,1.24625,190100000.0
2009-10-29 12:06:00,1.24625,1.2468,1.24625,1.2465,135600000.0
2009-10-29 12:07:00,1.2465,1.2468,1.2464,1.2468,65200000.0
2009-10-29 12:08:00,1.2467,1.2467,1.24625,1.24625,93900000.0
2009-10-29 12:09:00,1.2463,1.2468,1.24625,1.24675,142400000.0
2009-10-29 12:10:00,1.24665,1.2467,1.246,1.2462,127900000.0
2009-10-29 12:11:00,1.2463,1.2466,1.24595,1.2464,192300000.0
2009-10-29 12:12:00,1.2464,1.24655,1.2461,1.24625,72900000.0
2009-10-29 12:13:00,1.24625,1.24625,1.2459,1.24605,200400000.0
2009-10-29 12:14:00,1.24605,1.24645,1.24575,1.24575,135800000.0
2009-10-29 12:15:00,1.24585,1.24615,1.24545,1.2456,133300000.0
2009-10-29 12:16:00,1.2455,1.24595,1.2455,1.24595,186500000.0
2009-10-29 12:17:00,1.2458,1.2462,1.24565,1.24605,219600000.0
2009-10-29 12:18:00,1.24615,1.24615,1.24565,1.2459,86400000.0
2009-10-29 12:19:00,1.24585,1.24595,1.2455,1.2456,98800000.0
2009-10-29 12:20:00,1.24565,1.2459,1.24525,1.24525,262300000.0
2009-10-29 12:21:00,1.24515,1.2454,1.24515,1.2454,50100000.0
2009-10-29 12:22:00,1.2453,1.24555,1.24525,1.2453,195000000.0
2009-10-29 12:23:00,1.2453,1.2456,1.2453,1.2455,171100000.0
2009-10-29 12:24:00,1.24545,1.24575,1.2453,1.2455,175000000.0
2009-10-29 12:25:00,1.2455,1.2458,1.2452,1.24525,218300000.0
2009-10-29 12:26:00,1.24525,1.24555,1.24525,1.2454,238099999.0
2009-10-29 12:27:00,1.2454,1.24555,1.2452,1.24535,182200000.0
2009-10-29 12:28:00,1.24535,1.2459,1.24525,1.24555,287800000.0
2009-10-29 12:29:00,1.24565,1.24605,1.24555,1.2456,235599999.0
2009-10-29 12:30:00,1.2456,1.24665,1.2455,1.2463,230600000.0
2009-10-29 12:31:00,1.2464,1.24665,1.24635,1.24665,91400000.0
2009-10-29 12:32:00,1.24665,1.24685,1.2465,1.24675,186000000.0
2009-10-29 12:33:00,1.24675,1.24685,1.24625,1.24635,77300000.0
2009-10-29 12:34:00,1.24645,1.24675,1.2464,1.2466,115700000.0
2009-10-29 12:35:00,1.2466,1.24665,1.24645,1.2466,115800000.0
2009-10-29 12:36:00,1.2466,1.2467,1.2459,1.2465,128700000.0
2009-10-29 12:37:00,1.2465,1.2465,1.246,1.2462,170200000.0
2009-10-29 12:38:00,1.2462,1.2466,1.2462,1.2464,130500000.0
2009-10-29 12:39:00,1.2464,1.24655,1.246,1.246,82200000.0
2009-10-29 12:40:00,1.246,1.2462,1.2459,1.2459,139000000.0
2009-10-29 12:41:00,1.2459,1.24615,1.2449,1.24535,304900000.0
2009-10-29 12:42:00,1.24535,1.2455,1.2452,1.2454,128200000.0
2009-10-29 12:43:00,1.2453,1.2455,1.24525,1.2455,64000000.0
2009-10-29 12:44:00,1.24545,1.24555,1.24535,1.2455,111000000.0
2009-10-29 12:45:00,1.2454,1.24595,1.2454,1.24555,95200000.0
2009-10-29 12:46:00,1.2456,1.2457,1.2455,1.24565,62800000.0
2009-10-29 12:47:00,1.2457,1.2458,1.24555,1.24575,194800000.0
2009-10-29 12:48:00,1.2457,1.24575,1.24545,1.24575,89400000.0
2009-10-29 12:49:00,1.2458,1.24595,1.24565,1.24595,41500000.0
2009-10-29 12:50:00,1.246,1.246,1.24545,1.2456,99600000.0
2009-10-29 12:51:00,1.24565,1.24575,1.24565,1.24575,32000000.0
2009-10-29 12:52:00,1.24585,1.24595,1.24575,1.24575,81200000.0
2009-10-29 12:53:00,1.24575,1.24575,1.24575,1.24575,22000000.0
2009-10-29 12:54:00,1.24575,1.24575,1.24575,1.24575,12800000.0
2009-10-29 12:55:00,1.2458,1.2458,1.24525,1.2455,89300000.0
2009-10-29 12:56:00,1.2456,1.2458,1.2454,1.24575,126500000.0
2009-10-29 12:57:00,1.24575,1.2458,1.24495,1.24525,108700000.0
2009-10-29 12:58:00,1.24525,1.24545,1.24495,1.2453,287600000.0
2009-10-29 12:59:00,1.2453,1.24555,1.24515,1.2454,137400000.0
2009-10-29 13:00:00,1.2454,1.2454,1.24505,1.2454,294400000.0
2009-10-29 13:01:00,1.2453,1.24565,1.2452,1.24535,188300000.0
2009-10-29 13:02:00,1.24535,1.2456,1.24525,1.24555,178900000.0
2009-10-29 13:03:00,1.24555,1.2456,1.2453,1.24545,94800000.0
2009-10-29 13:04:00,1.24545,1.2458,1.2454,1.24575,169300000.0
2009-10-29 13:05:00,1.2457,1.24615,1.24565,1.24605,139800000.0
2009-10-29 13:06:00,1.24605,1.24605,1.24515,1.24545,79000000.0
2009-10-29 13:07:00,1.2455,1.2458,1.24545,1.24575,129100000.0
2009-10-29 13:08:00,1.24575,1.24575,1.24545,1.2456,56700000.0
2009-10-29 13:09:00,1.2456,1.24565,1.24515,1.2453,203500000.0
2009-10-29 13:10:00,1.2453,1.24535,1.2448,1.2449,72200000.0
2009-10-29 13:11:00,1.2449,1.24515,1.24485,1.24495,145300000.0
2009-10-29 13:12:00,1.24495,1.24495,1.24475,1.2449,82500000.0
2009-10-29 13:13:00,1.2449,1.24545,1.2448,1.24545,122100000.0
2009-10-29 13:14:00,1.2455,1.2455,1.2454,1.24545,34800000.0
2009-10-29 13:15:00,1.24545,1.24575,1.24545,1.2456,209400000.0
2009-10-29 13:16:00,1.2456,1.24565,1.24535,1.24565,208800000.0
2009-10-29 13:17:00,1.24555,1.2457,1.24535,1.2456,160700000.0
2009-10-29 13:18:00,1.2455,1.24595,1.24525,1.24565,367999999.0
2009-10-29 13:19:00,1.2457,1.246,1.2456,1.24595,101500000.0
2009-10-29 13:20:00,1.24595,1.2461,1.24585,1.24605,35800000.0
2009-10-29 13:21:00,1.24615,1.24615,1.24595,1.24605,51100000.0
2009-10-29 13:22:00,1.246,1.2461,1.24595,1.246,32700000.0
2009-10-29 13:23:00,1.246,1.2461,1.246,1.246,17200000.0
2009-10-29 13:24:00,1.246,1.24605,1.24535,1.24565,102100000.0
2009-10-29 13:25:00,1.2457,1.24575,1.24555,1.24575,54300000.0
2009-10-29 13:26:00,1.24575,1.246,1.2454,1.24555,329400000.0
2009-10-29 13:27:00,1.24555,1.2457,1.2454,1.24555,137999999.0
2009-10-29 13:28:00,1.2456,1.2458,1.2456,1.2458,16700000.0
2009-10-29 13:29:00,1.24575,1.24585,1.24575,1.24575,22000000.0
2009-10-29 13:30:00,1.24585,1.24585,1.2455,1.2458,79700000.0
2009-10-29 13:31:00,1.2458,1.2458,1.2455,1.2456,53300000.0
2009-10-29 13:32:00,1.2456,1.24575,1.2454,1.24575,104200000.0
2009-10-29 13:33:00,1.2457,1.2457,1.2454,1.24545,119100000.0
2009-10-29 13:34:00,1.24545,1.2456,1.24465,1.24465,169300000.0
2009-10-29 13:35:00,1.24465,1.24465,1.2442,1.2444,144400000.0
2009-10-29 13:36:00,1.2444,1.24475,1.24405,1.2445,288300000.0
2009-10-29 13:37:00,1.2445,1.2449,1.24415,1.2442,340200000.0
2009-10-29 13:38:00,1.2442,1.2453,1.2442,1.2452,232200000.0
2009-10-29 13:39:00,1.2452,1.2452,1.24465,1.2448,145800000.0
2009-10-29 13:40:00,1.2448,1.2452,1.2448,1.24515,115900000.0
2009-10-29 13:41:00,1.2451,1.2454,1.2449,1.2453,170200000.0
2009-10-29 13:42:00,1.24525,1.24525,1.245,1.2451,164700000.0
2009-10-29 13:43:00,1.24505,1.24535,1.2449,1.2451,80800000.0
2009-10-29 13:44:00,1.2451,1.2451,1.24475,1.2448,34500000.0
2009-10-29 13:45:00,1.2449,1.24525,1.24455,1.24525,351800000.0
2009-10-29 13:46:00,1.2452,1.24565,1.24515,1.2454,206000000.0
2009-10-29 13:47:00,1.24545,1.24545,1.24425,1.24435,206000000.0
2009-10-29 13:48:00,1.24435,1.2444,1.244,1.2444,171700000.0
2009-10-29 13:49:00,1.2444,1.2446,1.2441,1.2444,108200000.0
2009-10-29 13:50:00,1.2444,1.24465,1.244,1.2443,187500000.0
2009-10-29 13:51:00,1.2443,1.24475,1.2443,1.24465,147400000.0
2009-10-29 13:52:00,1.2448,1.24495,1.2446,1.24495,52000000.0
2009-10-29 13:53:00,1.24495,1.24515,1.24465,1.24505,102200000.0
2009-10-29 13:54:00,1.24525,1.2458,1.24495,1.24565,342400000.0
2009-10-29 13:55:00,1.24575,1.24625,1.2456,1.24625,231500000.0
2009-10-29 13:56:00,1.2463,1.2464,1.246,1.24615,156300000.0
2009-10-29 13:57:00,1.24625,1.24685,1.2462,1.24665,178300000.0
2009-10-29 13:58:00,1.24665,1.24675,1.24655,1.2466,114500000.0
2009-10-29 13:59:00,1.24675,1.24675,1.24645,1.2467,93700000.0
2009-10-29 14:00:00,1.2468,1.2471,1.2466,1.24695,199100000.0
2009-10-29 14:01:00,1.24685,1.2472,1.2468,1.2469,78200000.0
2009-10-29 14:02:00,1.2469,1.24695,1.24665,1.24685,76300000.0
2009-10-29 14:03:00,1.2469,1.24705,1.2468,1.2469,66600000.0
2009-10-29 14:04:00,1.2469,1.24705,1.24675,1.247,37800000.0
2009-10-29 14:05:00,1.247,1.247,1.2465,1.24685,56600000.0
2009-10-29 14:06:00,1.24685,1.24695,1.24675,1.24685,32700000.0
2009-10-29 14:07:00,1.24685,1.247,1.2467,1.2467,32600000.0
2009-10-29 14:08:00,1.2468,1.24695,1.24645,1.24665,78800000.0
2009-10-29 14:09:00,1.24665,1.2474,1.24635,1.2474,212900000.0
2009-10-29 14:10:00,1.24725,1.24765,1.2472,1.24735,174000000.0
2009-10-29 14:11:00,1.24735,1.2476,1.2473,1.2475,131600000.0
2009-10-29 14:12:00,1.24745,1.2479,1.2473,1.2476,302600000.0
2009-10-29 14:13:00,1.2476,1.2478,1.2473,1.24775,122200000.0
2009-10-29 14:14:00,1.24775,1.248,1.2477,1.24795,91100000.0
2009-10-29 14:15:00,1.2479,1.24805,1.2477,1.2478,221800000.0
2009-10-29 14:16:00,1.2478,1.24805,1.2473,1.2474,197500000.0
2009-10-29 14:17:00,1.24735,1.24755,1.24715,1.24735,156100000.0
2009-10-29 14:18:00,1.24735,1.2475,1.24725,1.2473,48900000.0
2009-10-29 14:19:00,1.24745,1.2477,1.2473,1.2475,149700000.0
2009-10-29 14:20:00,1.24755,1.24755,1.2474,1.2475,49400000.0
2009-10-29 14:21:00,1.2475,1.2478,1.24735,1.2477,197600000.0
2009-10-29 14:22:00,1.2477,1.2479,1.2475,1.24765,262200000.0
2009-10-29 14:23:00,1.24765,1.24805,1.24725,1.248,294200000.0
2009-10-29 14:24:00,1.248,1.2481,1.2477,1.2479,157700000.0
2009-10-29 14:25:00,1.248,1.24835,1.2477,1.24825,333000000.0
2009-10-29 14:26:00,1.2482,1.2485,1.24765,1.2477,132900000.0
2009-10-29 14:27:00,1.24775,1.24775,1.247,1.24725,119600000.0
2009-10-29 14:28:00,1.24725,1.24725,1.2471,1.2472,45900000.0
2009-10-29 14:29:00,1.2472,1.24765,1.24655,1.2467,185400000.0
2009-10-29 14:30:00,1.24625,1.24875,1.2458,1.2477,308500000.0
2009-10-29 14:31:00,1.2477,1.2484,1.24645,1.24695,256000000.0
2009-10-29 14:32:00,1.247,1.24745,1.24655,1.24725,238700000.0
2009-10-29 14:33:00,1.24725,1.2477,1.246,1.246,295200000.0
2009-10-29 14:34:00,1.24595,1.24725,1.2459,1.24715,246900000.0
2009-10-29 14:35:00,1.24715,1.24725,1.24655,1.24665,324800000.0
2009-10-29 14:36:00,1.2467,1.2476,1.2464,1.2473,285500000.0
2009-10-29 14:37:00,1.24725,1.2481,1.24725,1.24785,264300000.0
2009-10-29 14:38:00,1.2479,1.24815,1.24735,1.24775,191300000.0
2009-10-29 14:39:00,1.2477,1.248,1.2472,1.24745,320500000.0
2009-10-29 14:40:00,1.2475,1.2478,1.2473,1.2473,167200000.0
2009-10-29 14:41:00,1.2473,1.2478,1.2469,1.2477,360400000.0
2009-10-29 14:42:00,1.2477,1.248,1.2476,1.2476,368200000.0
2009-10-29 14:43:00,1.24765,1.24805,1.2473,1.2474,252700000.0
2009-10-29 14:44:00,1.2475,1.24795,1.2472,1.24765,276800000.0
2009-10-29 14:45:00,1.24775,1.2479,1.2471,1.2473,312600000.0
2009-10-29 14:46:00,1.2475,1.2477,1.2472,1.2475,328600000.0
2009-10-29 14:47:00,1.2475,1.24785,1.2467,1.2471,328600000.0
2009-10-29 14:48:00,1.2471,1.24715,1.24565,1.24605,375500000.0
2009-10-29 14:49:00,1.24605,1.2463,1.2456,1.2457,241500000.0
2009-10-29 14:50:00,1.2455,1.24585,1.24535,1.2454,243399999.0
2009-10-29 14:51:00,1.2454,1.24545,1.24435,1.24505,312300000.0
2009-10-29 14:52:00,1.24505,1.2455,1.24485,1.24525,353700000.0
2009-10-29 14:53:00,1.2452,1.2454,1.24415,1.2453,238500000.0
2009-10-29 14:54:00,1.24525,1.2457,1.24475,1.2453,282400000.0
2009-10-29 14:55:00,1.2454,1.24555,1.2451,1.24545,298200000.0
2009-10-29 14:56:00,1.24545,1.24625,1.2452,1.24625,281100000.0
2009-10-29 14:57:00,1.24635,1.24635,1.24565,1.24595,253900000.0
2009-10-29 14:58:00,1.246,1.24635,1.24585,1.2462,194700000.0
2009-10-29 14:59:00,1.24615,1.24665,1.24605,1.24615,215800000.0
2009-10-29 15:00:00,1.24615,1.2463,1.2458,1.246,232900000.0
2009-10-29 15:01:00,1.2461,1.2461,1.2457,1.2458,225300000.0
2009-10-29 15:02:00,1.2458,1.24675,1.24575,1.2466,264800000.0
2009-10-29 15:03:00,1.24665,1.2471,1.2466,1.2468,205700000.0
2009-10-29 15:04:00,1.2468,1.24715,1.2466,1.24665,182000000.0
2009-10-29 15:05:00,1.24665,1.24675,1.2465,1.24675,137100000.0
2009-10-29 15:06:00,1.2467,1.2471,1.24655,1.24665,191000000.0
2009-10-29 15:07:00,1.2466,1.24685,1.2464,1.2467,187600000.0
2009-10-29 15:08:00,1.2467,1.247,1.2465,1.2466,126700000.0
2009-10-29 15:09:00,1.24685,1.2471,1.2467,1.24705,188100000.0
2009-10-29 15:10:00,1.24705,1.2472,1.24685,1.24685,151600000.0
2009-10-29 15:11:00,1.24675,1.24705,1.24655,1.24675,194800000.0
2009-10-29 15:12:00,1.24675,1.24685,1.24635,1.24665,195100000.0
2009-10-29 15:13:00,1.24665,1.247,1.24655,1.247,137100000.0
2009-10-29 15:14:00,1.2468,1.2471,1.2466,1.24685,262200000.0
2009-10-29 15:15:00,1.24695,1.24695,1.24655,1.24665,201200000.0
2009-10-29 15:16:00,1.2467,1.247,1.2466,1.2468,101900000.0
2009-10-29 15:17:00,1.24695,1.24695,1.24645,1.2467,323900000.0
2009-10-29 15:18:00,1.24675,1.24695,1.2462,1.2462,236000000.0
2009-10-29 15:19:00,1.2462,1.2466,1.2461,1.2465,394700000.0
2009-10-29 15:20:00,1.2467,1.2475,1.2463,1.2471,226900000.0
2009-10-29 15:21:00,1.2472,1.24775,1.24695,1.24725,191000000.0
2009-10-29 15:22:00,1.24725,1.2476,1.2472,1.2474,302000000.0
2009-10-29 15:23:00,1.2474,1.2477,1.24725,1.2476,329500000.0
2009-10-29 15:24:00,1.2476,1.2477,1.24725,1.24745,253900000.0
2009-10-29 15:25:00,1.2475,1.2476,1.24725,1.2475,140100000.0
2009-10-29 15:26:00,1.2474,1.2477,1.24725,1.2475,229600000.0
2009-10-29 15:27:00,1.24765,1.2477,1.24725,1.2476,178300000.0
2009-10-29 15:28:00,1.2476,1.24775,1.2475,1.2476,121100000.0
2009-10-29 15:29:00,1.24755,1.2478,1.2472,1.2473,225800000.0
2009-10-29 15:30:00,1.24725,1.24725,1.2472,1.2472,124400000.0
2009-10-29 15:31:00,1.2472,1.24735,1.2469,1.2471,253800000.0
2009-10-29 15:32:00,1.2471,1.2475,1.247,1.2473,436100000.0
2009-10-29 15:33:00,1.24735,1.2477,1.24725,1.2475,380500000.0
2009-10-29 15:34:00,1.2476,1.2479,1.2473,1.2476,304000000.0
2009-10-29 15:35:00,1.2475,1.2479,1.24735,1.2475,435200000.0
2009-10-29 15:36:00,1.2475,1.24795,1.24715,1.24795,487400000.0
2009-10-29 15:37:00,1.2476,1.248,1.24745,1.24755,354800000.0
2009-10-29 15:38:00,1.2476,1.2477,1.2472,1.24765,301600000.0
2009-10-29 15:39:00,1.2476,1.24775,1.24695,1.24725,190900000.0
2009-10-29 15:40:00,1.24725,1.24735,1.247,1.2472,148500000.0
2009-10-29 15:41:00,1.2472,1.2476,1.247,1.2476,209100000.0
2009-10-29 15:42:00,1.2475,1.2478,1.2471,1.2475,248700000.0
2009-10-29 15:43:00,1.2475,1.24805,1.24725,1.2477,282400000.0
2009-10-29 15:44:00,1.2477,1.24815,1.24765,1.2478,323100000.0
2009-10-29 15:45:00,1.2478,1.2485,1.24775,1.2482,337800000.0
2009-10-29 15:46:00,1.2482,1.2484,1.24805,1.2483,301600000.0
2009-10-29 15:47:00,1.2484,1.24845,1.2481,1.2484,215300000.0
2009-10-29 15:48:00,1.2484,1.2484,1.24795,1.24795,127800000.0
2009-10-29 15:49:00,1.24795,1.24855,1.24795,1.2484,310000000.0
2009-10-29 15:50:00,1.2485,1.2487,1.24785,1.24785,251400000.0
2009-10-29 15:51:00,1.24785,1.24805,1.24785,1.2479,90400000.0
2009-10-29 15:52:00,1.2479,1.248,1.24765,1.2478,275000000.0
2009-10-29 15:53:00,1.2478,1.248,1.24705,1.24735,335600000.0
2009-10-29 15:54:00,1.24735,1.2475,1.24705,1.24725,334600000.0
2009-10-29 15:55:00,1.2473,1.2476,1.2468,1.24755,333400000.0
2009-10-29 15:56:00,1.24755,1.24775,1.24725,1.24755,364200000.0
2009-10-29 15:57:00,1.2475,1.24765,1.2474,1.2475,240700000.0
2009-10-29 15:58:00,1.2475,1.2477,1.24715,1.24725,395500000.0
2009-10-29 15:59:00,1.2472,1.2475,1.2467,1.247,312700000.0
2009-10-29 16:00:00,1.24695,1.24735,1.2467,1.2469,234600000.0
2009-10-29 16:01:00,1.247,1.2478,1.24695,1.2478,190600000.0
2009-10-29 16:02:00,1.2479,1.24845,1.2477,1.2478,326100000.0
2009-10-29 16:03:00,1.2478,1.24815,1.24745,1.24785,391200000.0
2009-10-29 16:04:00,1.2479,1.24805,1.24765,1.24785,248900000.0
2009-10-29 16:05:00,1.24785,1.24815,1.2478,1.248,307700000.0
2009-10-29 16:06:00,1.248,1.24825,1.2476,1.24795,254800000.0
2009-10-29 16:07:00,1.24795,1.24795,1.24705,1.2472,173300000.0
2009-10-29 16:08:00,1.2473,1.2474,1.24705,1.24715,290700000.0
2009-10-29 16:09:00,1.2471,1.2477,1.24665,1.2474,378300000.0
2009-10-29 16:10:00,1.24745,1.2478,1.2473,1.2478,340600000.0
2009-10-29 16:11:00,1.2478,1.248,1.2473,1.24785,240800000.0
2009-10-29 16:12:00,1.24785,1.24805,1.24775,1.24785,172900000.0
2009-10-29 16:13:00,1.24785,1.2481,1.2477,1.2479,194600000.0
2009-10-29 16:14:00,1.2479,1.24845,1.24765,1.2483,288700000.0
2009-10-29 16:15:00,1.2483,1.24835,1.24785,1.24835,189400000.0
2009-10-29 16:16:00,1.2483,1.24835,1.2476,1.24785,321300000.0
2009-10-29 16:17:00,1.24785,1.24825,1.24765,1.2478,209300000.0
2009-10-29 16:18:00,1.2479,1.24815,1.2475,1.24805,181400000.0
2009-10-29 16:19:00,1.24815,1.24835,1.24765,1.24805,304200000.0
2009-10-29 16:20:00,1.24805,1.24815,1.24785,1.248,242700000.0
2009-10-29 16:21:00,1.248,1.2484,1.2479,1.2484,275000000.0
2009-10-29 16:22:00,1.24845,1.2486,1.24725,1.24785,525800000.0
2009-10-29 16:23:00,1.24755,1.24815,1.2472,1.2476,373200000.0
2009-10-29 16:24:00,1.24765,1.24825,1.24735,1.24825,243900000.0
2009-10-29 16:25:00,1.24825,1.2486,1.24805,1.2481,274800000.0
2009-10-29 16:26:00,1.2481,1.2488,1.2481,1.24865,246000000.0
2009-10-29 16:27:00,1.24845,1.2487,1.2484,1.24845,131100000.0
2009-10-29 16:28:00,1.24845,1.24845,1.24755,1.24765,121200000.0
2009-10-29 16:29:00,1.24775,1.24905,1.24775,1.24885,258200000.0
2009-10-29 16:30:00,1.2489,1.24905,1.24845,1.24875,250800000.0
2009-10-29 16:31:00,1.24875,1.24915,1.2484,1.24855,338900000.0
2009-10-29 16:32:00,1.2486,1.2488,1.2482,1.24835,276800000.0
2009-10-29 16:33:00,1.2484,1.24905,1.2484,1.2486,168700000.0
2009-10-29 16:34:00,1.2486,1.24905,1.24785,1.24835,367200000.0
2009-10-29 16:35:00,1.24815,1.24875,1.24775,1.2481,198800000.0
2009-10-29 16:36:00,1.2481,1.2487,1.2481,1.24865,224000000.0
2009-10-29 16:37:00,1.24865,1.24895,1.24835,1.24875,200400000.0
2009-10-29 16:38:00,1.24885,1.249,1.2485,1.24895,279400000.0
2009-10-29 16:39:00,1.249,1.24905,1.24845,1.2486,175400000.0
2009-10-29 16:40:00,1.2486,1.24885,1.2486,1.2488,141400000.0
2009-10-29 16:41:00,1.24875,1.24915,1.24855,1.24865,291600000.0
2009-10-29 16:42:00,1.24875,1.249,1.2485,1.249,230500000.0
2009-10-29 16:43:00,1.2489,1.2494,1.24885,1.2492,159100000.0
2009-10-29 16:44:00,1.2492,1.2493,1.2489,1.2489,280000000.0
2009-10-29 16:45:00,1.2489,1.2492,1.2489,1.24905,151800000.0
2009-10-29 16:46:00,1.249,1.2492,1.24895,1.2492,68300000.0
2009-10-29 16:47:00,1.2492,1.24935,1.24905,1.24925,38900000.0
2009-10-29 16:48:00,1.24925,1.24945,1.2489,1.24915,165500000.0
2009-10-29 16:49:00,1.24915,1.24935,1.24905,1.24905,234100000.0
2009-10-29 16:50:00,1.24905,1.2492,1.24905,1.24915,165600000.0
2009-10-29 16:51:00,1.24915,1.24925,1.24915,1.24915,184500000.0
2009-10-29 16:52:00,1.24915,1.2496,1.24915,1.2494,90099999.0
2009-10-29 16:53:00,1.2493,1.2495,1.24915,1.24915,241800000.0
2009-10-29 16:54:00,1.2492,1.24955,1.2491,1.24925,217400000.0
2009-10-29 16:55:00,1.2492,1.2492,1.24915,1.24915,181800000.0
2009-10-29 16:56:00,1.24915,1.24915,1.24915,1.24915,185600000.0
2009-10-29 16:57:00,1.24915,1.24915,1.24915,1.24915,192000000.0
2009-10-29 16:58:00,1.24915,1.24915,1.24915,1.24915,214400000.0
2009-10-29 16:59:00,1.24915,1.2492,1.24915,1.24915,195600000.0
2009-10-29 17:00:00,1.24915,1.24925,1.24915,1.24915,219300000.0
2009-10-29 17:01:00,1.24915,1.24935,1.24905,1.24915,272900000.0
2009-10-29 17:02:00,1.24915,1.24935,1.24915,1.24925,171400000.0
2009-10-29 17:03:00,1.24915,1.2493,1.24915,1.24915,206200000.0
2009-10-29 17:04:00,1.24915,1.2492,1.24915,1.24915,175700000.0
2009-10-29 17:05:00,1.24915,1.24945,1.24905,1.24915,104600000.0
2009-10-29 17:06:00,1.24915,1.2493,1.24915,1.24915,157000000.0
2009-10-29 17:07:00,1.24915,1.24915,1.2484,1.2485,146900000.0
2009-10-29 17:08:00,1.2485,1.24855,1.24825,1.2484,298200000.0
2009-10-29 17:09:00,1.2483,1.2487,1.2483,1.2486,288300001.0
2009-10-29 17:10:00,1.2486,1.2489,1.2486,1.2488,275000000.0
2009-10-29 17:11:00,1.24875,1.24935,1.24855,1.2486,347799999.0
2009-10-29 17:12:00,1.2486,1.24915,1.24855,1.249,399300000.0
2009-10-29 17:13:00,1.24915,1.2495,1.2489,1.24945,237100000.0
2009-10-29 17:14:00,1.24945,1.2497,1.24945,1.2496,203900000.0
2009-10-29 17:15:00,1.24965,1.24965,1.2492,1.2493,324500000.0
2009-10-29 17:16:00,1.2493,1.2498,1.2493,1.24975,327600000.0
2009-10-29 17:17:00,1.24975,1.24975,1.2491,1.24935,210600000.0
2009-10-29 17:18:00,1.24935,1.2499,1.24935,1.2495,354000000.0
2009-10-29 17:19:00,1.24955,1.2498,1.2494,1.2494,183400000.0
2009-10-29 17:20:00,1.2494,1.2494,1.24915,1.24925,160500000.0
2009-10-29 17:21:00,1.24935,1.24985,1.24925,1.24975,110000000.0
2009-10-29 17:22:00,1.24975,1.25,1.2496,1.2497,145200000.0
2009-10-29 17:23:00,1.24975,1.24995,1.2495,1.2495,221600000.0
2009-10-29 17:24:00,1.2495,1.2495,1.24925,1.2493,118700000.0
2009-10-29 17:25:00,1.2493,1.24955,1.2492,1.24935,140500000.0
2009-10-29 17:26:00,1.24935,1.24935,1.2491,1.24925,130400000.0
2009-10-29 17:27:00,1.24925,1.2494,1.249,1.24915,194300000.0
2009-10-29 17:28:00,1.24925,1.2494,1.24905,1.24915,135500000.0
2009-10-29 17:29:00,1.2492,1.2497,1.2491,1.24935,215000000.0
2009-10-29 17:30:00,1.24935,1.2495,1.24925,1.24925,140600000.0
2009-10-29 17:31:00,1.24935,1.24945,1.249,1.2491,159500000.0
2009-10-29 17:32:00,1.24905,1.2492,1.24875,1.249,282200000.0
2009-10-29 17:33:00,1.249,1.24935,1.249,1.2491,345200000.0
2009-10-29 17:34:00,1.24905,1.2495,1.24905,1.2493,236100000.0
2009-10-29 17:35:00,1.2493,1.2493,1.24925,1.2493,57000000.0
2009-10-29 17:36:00,1.2493,1.24945,1.249,1.24905,93800000.0
2009-10-29 17:37:00,1.24905,1.24915,1.2488,1.24915,175000000.0
2009-10-29 17:38:00,1.24915,1.2492,1.24855,1.24905,192500000.0
2009-10-29 17:39:00,1.24905,1.24905,1.24875,1.24875,93800000.0
2009-10-29 17:40:00,1.24875,1.2489,1.2483,1.2484,126300000.0
2009-10-29 17:41:00,1.2484,1.2484,1.248,1.24815,113300000.0
2009-10-29 17:42:00,1.24815,1.24825,1.2479,1.248,165600000.0
2009-10-29 17:43:00,1.248,1.24815,1.24775,1.24795,201600000.0
2009-10-29 17:44:00,1.24775,1.248,1.2475,1.24775,150000000.0
2009-10-29 17:45:00,1.24775,1.2481,1.2477,1.24795,233600000.0
2009-10-29 17:46:00,1.24795,1.24805,1.2478,1.24785,153400000.0
2009-10-29 17:47:00,1.24785,1.2481,1.24775,1.24805,156700000.0
2009-10-29 17:48:00,1.24805,1.24845,1.24805,1.2484,165900000.0
2009-10-29 17:49:00,1.2483,1.24855,1.24825,1.2484,213900000.0
2009-10-29 17:50:00,1.24835,1.2484,1.248,1.2481,111400000.0
2009-10-29 17:51:00,1.24815,1.24815,1.2479,1.24805,88300000.0
2009-10-29 17:52:00,1.24805,1.24845,1.24785,1.2483,217900000.0
2009-10-29 17:53:00,1.24835,1.2486,1.24825,1.2486,160600000.0
2009-10-29 17:54:00,1.2486,1.249,1.2485,1.2488,137400000.0
2009-10-29 17:55:00,1.2488,1.249,1.2485,1.249,265000000.0
2009-10-29 17:56:00,1.2488,1.2491,1.24855,1.24865,173600000.0
2009-10-29 17:57:00,1.24855,1.2487,1.2483,1.2487,144600000.0
2009-10-29 17:58:00,1.2487,1.2488,1.2481,1.2482,199300001.0
2009-10-29 17:59:00,1.2482,1.2492,1.2482,1.24885,366700000.0
2009-10-29 18:00:00,1.24885,1.24885,1.2481,1.24855,203400000.0
2009-10-29 18:01:00,1.24855,1.24865,1.2477,1.24795,230800000.0
2009-10-29 18:02:00,1.24805,1.24825,1.24795,1.2481,142500000.0
2009-10-29 18:03:00,1.2479,1.24825,1.24785,1.24825,178800000.0
2009-10-29 18:04:00,1.24825,1.24825,1.24735,1.24745,201500000.0
2009-10-29 18:05:00,1.24745,1.2477,1.24675,1.24735,291400000.0
2009-10-29 18:06:00,1.2474,1.24765,1.247,1.2473,292899999.0
2009-10-29 18:07:00,1.2472,1.24775,1.24705,1.2473,325200000.0
2009-10-29 18:08:00,1.2473,1.2476,1.247,1.2474,248700000.0
2009-10-29 18:09:00,1.24745,1.2478,1.2471,1.24735,179800000.0
2009-10-29 18:10:00,1.24735,1.24735,1.24685,1.2469,108900000.0
2009-10-29 18:11:00,1.24685,1.247,1.2466,1.24695,85200000.0
2009-10-29 18:12:00,1.24695,1.2473,1.24675,1.24725,95100000.0
2009-10-29 18:13:00,1.2473,1.24735,1.24695,1.2471,135200000.0
2009-10-29 18:14:00,1.24725,1.2478,1.24715,1.2474,141500000.0
2009-10-29 18:15:00,1.2475,1.24785,1.24745,1.2478,141500000.0
2009-10-29 18:16:00,1.24775,1.24825,1.24755,1.24815,92200000.0
2009-10-29 18:17:00,1.24825,1.24825,1.2478,1.24785,220500000.0
2009-10-29 18:18:00,1.24775,1.24805,1.24765,1.2479,164100000.0
2009-10-29 18:19:00,1.2479,1.2482,1.2478,1.2481,277500000.0
2009-10-29 18:20:00,1.24805,1.24805,1.24755,1.24765,158200000.0
2009-10-29 18:21:00,1.2475,1.2478,1.2475,1.24765,68600000.0
2009-10-29 18:22:00,1.2476,1.248,1.2476,1.248,60900000.0
2009-10-29 18:23:00,1.24795,1.2485,1.24785,1.24835,123900000.0
2009-10-29 18:24:00,1.24825,1.24825,1.2479,1.2479,130100000.0
2009-10-29 18:25:00,1.2479,1.248,1.24735,1.2474,187300000.0
2009-10-29 18:26:00,1.24735,1.2479,1.24705,1.24705,176800000.0
2009-10-29 18:27:00,1.2472,1.2473,1.24685,1.2471,161000000.0
2009-10-29 18:28:00,1.2471,1.2473,1.24695,1.2473,113500000.0
2009-10-29 18:29:00,1.2473,1.24735,1.2467,1.24705,104900000.0
2009-10-29 18:30:00,1.24705,1.2473,1.24685,1.24695,255400000.0
2009-10-29 18:31:00,1.24695,1.247,1.2467,1.24695,108500000.0
2009-10-29 18:32:00,1.24695,1.24695,1.2468,1.24685,132400000.0
2009-10-29 18:33:00,1.24685,1.2473,1.24665,1.2469,213600000.0
2009-10-29 18:34:00,1.24685,1.24705,1.24675,1.24705,142200000.0
2009-10-29 18:35:00,1.24705,1.24745,1.2467,1.24695,266500000.0
2009-10-29 18:36:00,1.2471,1.24725,1.2466,1.24725,236600000.0
2009-10-29 18:37:00,1.24725,1.24845,1.2472,1.2481,308800000.0
2009-10-29 18:38:00,1.24815,1.24855,1.2476,1.248,397900000.0
2009-10-29 18:39:00,1.248,1.24805,1.2474,1.248,302100000.0
2009-10-29 18:40:00,1.24785,1.2481,1.24755,1.24795,325599999.0
2009-10-29 18:41:00,1.248,1.2482,1.2478,1.248,193500000.0
2009-10-29 18:42:00,1.248,1.2481,1.2479,1.248,157300000.0
2009-10-29 18:43:00,1.248,1.24815,1.2478,1.24795,196300000.0
2009-10-29 18:44:00,1.24795,1.2481,1.2476,1.2481,191400000.0
2009-10-29 18:45:00,1.2481,1.2483,1.2481,1.24815,91400000.0
2009-10-29 18:46:00,1.2481,1.24815,1.24775,1.24785,139300000.0
2009-10-29 18:47:00,1.24785,1.24795,1.24765,1.2479,153800000.0
2009-10-29 18:48:00,1.24785,1.248,1.2477,1.24785,287200000.0
2009-10-29 18:49:00,1.2479,1.2479,1.2475,1.2478,204500000.0
2009-10-29 18:50:00,1.2478,1.2479,1.2475,1.24775,187200000.0
2009-10-29 18:51:00,1.24775,1.24795,1.2473,1.24735,428400000.0
2009-10-29 18:52:00,1.24735,1.24765,1.24725,1.2475,273000000.0
2009-10-29 18:53:00,1.24745,1.2476,1.24685,1.24735,159800000.0
2009-10-29 18:54:00,1.24735,1.2485,1.24685,1.24795,301000001.0
2009-10-29 18:55:00,1.24805,1.24815,1.24765,1.24785,215300000.0
2009-10-29 18:56:00,1.24785,1.24785,1.24745,1.2475,153700000.0
2009-10-29 18:57:00,1.2475,1.2475,1.2473,1.24745,102500000.0
2009-10-29 18:58:00,1.24745,1.2477,1.24725,1.24725,173100000.0
2009-10-29 18:59:00,1.24725,1.24755,1.24725,1.24755,178200000.0
2009-10-29 19:00:00,1.24755,1.2478,1.24725,1.2475,261600000.0
2009-10-29 19:01:00,1.2475,1.2477,1.24695,1.2472,288400000.0
2009-10-29 19:02:00,1.24715,1.2475,1.24705,1.2472,66300000.0
2009-10-29 19:03:00,1.2473,1.2473,1.24635,1.2466,136800000.0
2009-10-29 19:04:00,1.24665,1.2468,1.24625,1.2466,146300000.0
2009-10-29 19:05:00,1.2466,1.2467,1.24645,1.24665,63400000.0
2009-10-29 19:06:00,1.2466,1.2469,1.2465,1.24675,66200000.0
2009-10-29 19:07:00,1.24685,1.24685,1.24675,1.24685,20800000.0
2009-10-29 19:08:00,1.2469,1.2472,1.24685,1.24705,87100000.0
2009-10-29 19:09:00,1.24705,1.2471,1.2463,1.2464,72600000.0
2009-10-29 19:10:00,1.2464,1.24675,1.246,1.24655,106500000.0
2009-10-29 19:11:00,1.24655,1.24655,1.246,1.24645,59100000.0
2009-10-29 19:12:00,1.24645,1.2465,1.24605,1.24625,130200000.0
2009-10-29 19:13:00,1.24605,1.2464,1.246,1.2461,53800000.0
2009-10-29 19:14:00,1.2461,1.2465,1.2458,1.2462,124300000.0
2009-10-29 19:15:00,1.24615,1.2467,1.246,1.2466,186900000.0
2009-10-29 19:16:00,1.2467,1.2467,1.24615,1.24655,149700000.0
2009-10-29 19:17:00,1.24655,1.24665,1.24655,1.24655,23000000.0
2009-10-29 19:18:00,1.24655,1.24675,1.24605,1.24665,77700000.0
2009-10-29 19:19:00,1.2467,1.2474,1.2467,1.2471,94600000.0
2009-10-29 19:20:00,1.2472,1.24725,1.2469,1.24715,54400000.0
2009-10-29 19:21:00,1.24725,1.24775,1.24695,1.24715,128800000.0
2009-10-29 19:22:00,1.24725,1.2474,1.24665,1.2472,109600000.0
2009-10-29 19:23:00,1.2472,1.2473,1.24705,1.24725,58900000.0
2009-10-29 19:24:00,1.24725,1.24755,1.2471,1.2474,61200000.0
2009-10-29 19:25:00,1.24745,1.2475,1.2469,1.2473,100900000.0
2009-10-29 19:26:00,1.2473,1.24755,1.24725,1.2475,58000000.0
2009-10-29 19:27:00,1.24745,1.24795,1.24745,1.24775,80700000.0
2009-10-29 19:28:00,1.24775,1.24775,1.2472,1.2474,36800000.0
2009-10-29 19:29:00,1.2474,1.2475,1.24695,1.24705,84500000.0
2009-10-29 19:30:00,1.24705,1.24715,1.2465,1.2465,79800000.0
2009-10-29 19:31:00,1.2466,1.24675,1.2464,1.2466,60000000.0
2009-10-29 19:32:00,1.24665,1.24685,1.2464,1.24645,72600000.0
2009-10-29 19:33:00,1.24645,1.24665,1.24625,1.2464,93800000.0
2009-10-29 19:34:00,1.2463,1.2464,1.24565,1.24635,111000000.0
2009-10-29 19:35:00,1.24635,1.2464,1.2461,1.24635,77600000.0
2009-10-29 19:36:00,1.24625,1.2465,1.24585,1.24585,100200000.0
2009-10-29 19:37:00,1.24585,1.24605,1.2457,1.246,109000000.0
2009-10-29 19:38:00,1.246,1.2461,1.24575,1.24605,67800000.0
2009-10-29 19:39:00,1.24605,1.24625,1.24555,1.2456,77600000.0
2009-10-29 19:40:00,1.2456,1.2459,1.24525,1.24545,101600000.0
2009-10-29 19:41:00,1.24545,1.2455,1.24545,1.24545,66800000.0
2009-10-29 19:42:00,1.24545,1.24555,1.2452,1.24555,42400000.0
2009-10-29 19:43:00,1.24555,1.2459,1.24535,1.2455,129900000.0
2009-10-29 19:44:00,1.24565,1.2459,1.24535,1.2458,74600000.0
2009-10-29 19:45:00,1.2458,1.246,1.24555,1.2456,117100000.0
2009-10-29 19:46:00,1.2456,1.24605,1.2456,1.24595,138600000.0
2009-10-29 19:47:00,1.2459,1.2464,1.24585,1.24635,85200000.0
2009-10-29 19:48:00,1.24635,1.2464,1.24615,1.24635,74400000.0
2009-10-29 19:49:00,1.24615,1.24655,1.24605,1.2462,88200000.0
2009-10-29 19:50:00,1.24625,1.24645,1.2462,1.2463,63000000.0
2009-10-29 19:51:00,1.24625,1.2465,1.24595,1.2463,67800000.0
2009-10-29 19:52:00,1.24635,1.24675,1.24635,1.24675,19900000.0
2009-10-29 19:53:00,1.24675,1.24675,1.24675,1.24675,7000000.0
2009-10-29 19:54:00,1.24638,1.24645,1.2461,1.24625,164300000.0
2009-10-29 19:55:00,1.24675,1.24675,1.24555,1.24605,107900000.0
2009-10-29 19:56:00,1.24605,1.24605,1.24555,1.24575,62800000.0
2009-10-29 19:57:00,1.24575,1.2465,1.24575,1.2462,145300000.0
2009-10-29 19:58:00,1.24625,1.2463,1.24605,1.24625,27700000.0
2009-10-29 19:59:00,1.24625,1.24625,1.2457,1.24625,40400000.0
2009-10-29 20:00:00,1.24565,1.24625,1.24535,1.24565,131900000.0
2009-10-29 20:01:00,1.24565,1.2466,1.24565,1.24645,117100000.0
2009-10-29 20:02:00,1.24645,1.2467,1.2458,1.2458,47600000.0
2009-10-29 20:03:00,1.24585,1.24605,1.2457,1.24605,34800000.0
2009-10-29 20:04:00,1.24605,1.24605,1.24605,1.24605,16000000.0
2009-10-29 20:05:00,1.24605,1.24605,1.24605,1.24605,8000000.0
2009-10-29 20:06:00,1.24605,1.2461,1.24605,1.24605,9000000.0
2009-10-29 20:07:00,1.246,1.246,1.246,1.246,13000000.0
2009-10-29 20:08:00,1.24605,1.24605,1.24565,1.2457,31800000.0
2009-10-29 20:09:00,1.24575,1.24585,1.24555,1.24585,52100000.0
2009-10-29 20:10:00,1.24585,1.2459,1.24575,1.2459,35400000.0
2009-10-29 20:11:00,1.2459,1.2459,1.2458,1.2459,21400000.0
2009-10-29 20:12:00,1.2459,1.2459,1.24585,1.24585,10000000.0
2009-10-29 20:13:00,1.24585,1.24655,1.2458,1.246,63900000.0
2009-10-29 20:14:00,1.246,1.2461,1.2458,1.2461,75800000.0
2009-10-29 20:15:00,1.24615,1.2467,1.24605,1.2467,61600000.0
2009-10-29 20:16:00,1.2467,1.2467,1.24605,1.2463,59600000.0
2009-10-29 20:17:00,1.2462,1.2463,1.246,1.246,47800000.0
2009-10-29 20:18:00,1.24605,1.2462,1.246,1.24605,52600000.0
2009-10-29 20:19:00,1.24605,1.24605,1.24585,1.2459,21100000.0
2009-10-29 20:20:00,1.2459,1.24595,1.2456,1.24565,34800000.0
2009-10-29 20:21:00,1.24565,1.2458,1.2453,1.24555,58600000.0
2009-10-29 20:22:00,1.24555,1.2457,1.2455,1.2456,23400000.0
2009-10-29 20:23:00,1.24565,1.24565,1.24545,1.24555,22700000.0
2009-10-29 20:24:00,1.24555,1.24555,1.2453,1.24535,46000000.0
2009-10-29 20:25:00,1.24535,1.2455,1.2453,1.24535,59500000.0
2009-10-29 20:26:00,1.24535,1.24605,1.24535,1.246,59800000.0
2009-10-29 20:27:00,1.246,1.246,1.24545,1.24575,95800000.0
2009-10-29 20:28:00,1.2458,1.2458,1.2455,1.2458,66000000.0
2009-10-29 20:29:00,1.24575,1.24585,1.2455,1.24575,62500000.0
2009-10-29 20:30:00,1.24575,1.2458,1.24565,1.2457,31200000.0
2009-10-29 20:31:00,1.2457,1.24595,1.2457,1.24595,89100000.0
2009-10-29 20:32:00,1.24595,1.2465,1.24585,1.246,74700000.0
2009-10-29 20:33:00,1.2458,1.24595,1.2458,1.24595,39100000.0
2009-10-29 20:34:00,1.24595,1.2464,1.24575,1.24615,65100000.0
2009-10-29 20:35:00,1.2463,1.2463,1.2462,1.2463,29200000.0
2009-10-29 20:36:00,1.2463,1.24665,1.2463,1.24665,29400000.0
2009-10-29 20:37:00,1.24665,1.24665,1.24615,1.2462,76000000.0
2009-10-29 20:38:00,1.24615,1.2465,1.24605,1.2463,72100000.0
2009-10-29 20:39:00,1.2464,1.2467,1.24615,1.2466,178800000.0
2009-10-29 20:40:00,1.24665,1.24735,1.2463,1.2467,181300000.0
2009-10-29 20:41:00,1.2467,1.2474,1.24665,1.24675,130200000.0
2009-10-29 20:42:00,1.2469,1.2471,1.24665,1.2469,60500000.0
2009-10-29 20:43:00,1.2467,1.2471,1.2467,1.24685,40200000.0
2009-10-29 20:44:00,1.24685,1.247,1.2468,1.24685,31200000.0
2009-10-29 20:45:00,1.24685,1.24745,1.24685,1.2473,74200000.0
2009-10-29 20:46:00,1.24735,1.24735,1.24675,1.247,76300000.0
2009-10-29 20:47:00,1.2468,1.24715,1.24675,1.2468,56900000.0
2009-10-29 20:48:00,1.2468,1.2473,1.2468,1.24715,92200000.0
2009-10-29 20:49:00,1.24725,1.2473,1.24685,1.2469,132800000.0
2009-10-29 20:50:00,1.24695,1.24735,1.24695,1.24705,87500000.0
2009-10-29 20:51:00,1.2472,1.2475,1.2469,1.2469,64400000.0
2009-10-29 20:52:00,1.24705,1.24745,1.2468,1.2471,94700000.0
2009-10-29 20:53:00,1.24695,1.24715,1.2468,1.247,109600000.0
2009-10-29 20:54:00,1.24715,1.2475,1.2468,1.2473,135100000.0
2009-10-29 20:55:00,1.2473,1.2473,1.2468,1.2469,41400000.0
2009-10-29 20:56:00,1.24685,1.2472,1.2468,1.247,103200000.0
2009-10-29 20:57:00,1.247,1.24785,1.24675,1.24695,123900000.0
2009-10-29 20:58:00,1.247,1.24735,1.2469,1.24705,55500000.0
2009-10-29 20:59:00,1.24705,1.2472,1.2464,1.2464,87200000.0
2009-10-29 21:00:00,1.24645,1.2469,1.24635,1.2466,35600000.0
2009-10-29 21:01:00,1.2466,1.24725,1.2464,1.24665,53300000.0
2009-10-29 21:02:00,1.24675,1.2473,1.2464,1.2466,78300000.0
2009-10-29 21:03:00,1.24665,1.24705,1.24665,1.24665,38400000.0
2009-10-29 21:04:00,1.2465,1.24651,1.24627,1.24627,11000000.0
2009-10-29 21:05:00,1.24685,1.2475,1.2467,1.24705,51400000.0
2009-10-29 21:06:00,1.2471,1.2476,1.24675,1.24725,84600000.0
2009-10-29 21:07:00,1.2472,1.2475,1.2461,1.24675,128200000.0
2009-10-29 21:08:00,1.2468,1.2469,1.2463,1.2464,60400000.0
2009-10-29 21:09:00,1.24635,1.2472,1.24605,1.24705,82000000.0
2009-10-29 21:10:00,1.2471,1.24745,1.2467,1.24725,86100000.0
2009-10-29 21:11:00,1.24725,1.2477,1.2466,1.2474,137700000.0
2009-10-29 21:12:00,1.2474,1.24765,1.24665,1.24745,125900000.0
2009-10-29 21:13:00,1.2475,1.24795,1.2475,1.2478,162500000.0
2009-10-29 21:14:00,1.2479,1.24795,1.24745,1.2475,33800000.0
2009-10-29 21:15:00,1.24765,1.24815,1.2475,1.24805,51800000.0
2009-10-29 21:16:00,1.24785,1.2482,1.24785,1.2481,49500000.0
2009-10-29 21:17:00,1.2481,1.2482,1.2481,1.2482,11700000.0
2009-10-29 21:18:00,1.24805,1.24865,1.248,1.2484,64400000.0
2009-10-29 21:19:00,1.2482,1.2482,1.24795,1.248,21600000.0
2009-10-29 21:20:00,1.248,1.2486,1.2478,1.24855,98500000.0
2009-10-29 21:21:00,1.2486,1.24905,1.2485,1.2489,49600000.0
2009-10-29 21:22:00,1.24905,1.24915,1.24875,1.2488,84000000.0
2009-10-29 21:23:00,1.2488,1.2489,1.2484,1.24875,75400000.0
2009-10-29 21:24:00,1.24875,1.24875,1.2485,1.24855,41900000.0
2009-10-29 21:25:00,1.24855,1.24905,1.24835,1.2488,79500000.0
2009-10-29 21:26:00,1.249,1.24975,1.24845,1.249,128700000.0
2009-10-29 21:27:00,1.2491,1.24985,1.2487,1.2497,124000000.0
2009-10-29 21:28:00,1.2497,1.24985,1.24945,1.2497,136000000.0
2009-10-29 21:29:00,1.2497,1.2498,1.2493,1.24945,101800000.0
2009-10-29 21:30:00,1.24945,1.24975,1.24945,1.2497,33900000.0
2009-10-29 21:31:00,1.24965,1.24975,1.24965,1.24965,28000000.0
2009-10-29 21:32:00,1.2497,1.2499,1.2497,1.24975,27200000.0
2009-10-29 21:33:00,1.24975,1.24975,1.24935,1.24945,89200000.0
2009-10-29 21:34:00,1.24945,1.24945,1.24925,1.24945,21900000.0
2009-10-29 21:35:00,1.24945,1.2496,1.24875,1.2489,48700000.0
2009-10-29 21:36:00,1.2489,1.2493,1.2486,1.2493,51400000.0
2009-10-29 21:37:00,1.2491,1.24945,1.2491,1.24945,24400000.0
2009-10-29 21:38:00,1.24945,1.24945,1.24925,1.2493,25600000.0
2009-10-29 21:39:00,1.2493,1.2493,1.24895,1.24895,19400000.0
2009-10-29 21:40:00,1.24905,1.24905,1.2486,1.24885,41900000.0
2009-10-29 21:41:00,1.2489,1.24905,1.2488,1.24905,47000000.0
2009-10-29 21:42:00,1.249,1.24915,1.2488,1.24915,37800000.0
2009-10-29 21:43:00,1.24915,1.2492,1.24915,1.2492,4000000.0
2009-10-29 21:44:00,1.2491,1.24915,1.2479,1.24885,67400000.0
2009-10-29 21:45:00,1.24875,1.2495,1.24845,1.24925,92600000.0
2009-10-29 21:46:00,1.2493,1.2496,1.24895,1.24945,69600000.0
2009-10-29 21:47:00,1.2495,1.2498,1.2495,1.2497,30900000.0
2009-10-29 21:48:00,1.2497,1.24975,1.2496,1.2497,29000000.0
2009-10-29 21:49:00,1.2497,1.2501,1.2496,1.2499,136100000.0
2009-10-29 21:50:00,1.25005,1.25005,1.2496,1.24995,97100000.0
2009-10-29 21:51:00,1.2499,1.25,1.24985,1.25,12400000.0
2009-10-29 21:52:00,1.2498,1.25025,1.2498,1.25015,26200000.0
2009-10-29 21:53:00,1.25005,1.2504,1.24985,1.24985,59700000.0
2009-10-29 21:54:00,1.25,1.25015,1.2498,1.24985,146300000.0
2009-10-29 21:55:00,1.24985,1.25,1.24985,1.24995,91800000.0
2009-10-29 21:56:00,1.24995,1.25005,1.2495,1.25,85500000.0
2009-10-29 21:57:00,1.25005,1.2506,1.25,1.2504,74500000.0
2009-10-29 21:58:00,1.25035,1.2505,1.25005,1.2505,103300000.0
2009-10-29 21:59:00,1.2505,1.25055,1.25035,1.2504,31200000.0
2009-10-29 22:00:00,1.2504,1.2504,1.2503,1.2503,10000000.0
2009-10-29 22:01:00,1.25025,1.25035,1.2501,1.2502,24100000.0
2009-10-29 22:02:00,1.2502,1.25025,1.25015,1.2502,19300000.0
2009-10-29 22:03:00,1.2504,1.25065,1.25015,1.2506,72100000.0
2009-10-29 22:04:00,1.2506,1.25075,1.2501,1.2501,26500000.0
2009-10-29 22:05:00,1.2501,1.2502,1.2501,1.2502,2600000.0
2009-10-29 22:06:00,1.2502,1.25045,1.2501,1.2502,48800000.0
2009-10-29 22:07:00,1.25035,1.25035,1.25015,1.25025,16000000.0
2009-10-29 22:08:00,1.25015,1.25035,1.2501,1.25035,21000000.0
2009-10-29 22:09:00,1.25015,1.25035,1.25015,1.2503,18400000.0
2009-10-29 22:10:00,1.25035,1.25035,1.25035,1.25035,1600000.0
2009-10-29 22:11:00,1.2503,1.2503,1.24995,1.2501,30200000.0
2009-10-29 22:12:00,1.25025,1.25035,1.25005,1.25015,26600000.0
2009-10-29 22:13:00,1.2502,1.2502,1.25005,1.2501,8400000.0
2009-10-29 22:14:00,1.25015,1.25035,1.2501,1.2502,25500000.0
2009-10-29 22:15:00,1.2502,1.2502,1.2495,1.2495,35000000.0
2009-10-29 22:16:00,1.24965,1.24975,1.24965,1.24975,18700000.0
2009-10-29 22:17:00,1.24975,1.24975,1.2491,1.2496,25500000.0
2009-10-29 22:18:00,1.24965,1.24965,1.24915,1.2494,28100000.0
2009-10-29 22:19:00,1.2492,1.24975,1.24915,1.24925,50000000.0
2009-10-29 22:20:00,1.24925,1.24935,1.2491,1.24915,24400000.0
2009-10-29 22:21:00,1.2491,1.24925,1.2491,1.2492,5600000.0
2009-10-29 22:22:00,1.24915,1.24915,1.2483,1.24895,29200000.0
2009-10-29 22:23:00,1.2491,1.24915,1.2491,1.2491,7600000.0
2009-10-29 22:24:00,1.2492,1.2492,1.2492,1.2492,7000000.0
2009-10-29 22:25:00,1.2492,1.2492,1.24885,1.24915,17800000.0
2009-10-29 22:26:00,1.24915,1.24915,1.2484,1.2487,32900000.0
2009-10-29 22:27:00,1.24875,1.24905,1.24855,1.24905,253400000.0
2009-10-29 22:28:00,1.24905,1.2491,1.24905,1.2491,21100000.0
2009-10-29 22:29:00,1.24885,1.24895,1.24845,1.24895,117200000.0
2009-10-29 22:30:00,1.24895,1.24895,1.24855,1.24855,39600000.0
2009-10-29 22:31:00,1.24865,1.2487,1.24845,1.24855,12800000.0
2009-10-29 22:32:00,1.24855,1.24855,1.24855,1.24855,1600000.0
2009-10-29 22:33:00,1.24855,1.24855,1.2481,1.24815,28900000.0
2009-10-29 22:34:00,1.2482,1.2482,1.2478,1.2479,34900000.0
2009-10-29 22:35:00,1.2479,1.24835,1.2479,1.24835,58800000.0
2009-10-29 22:36:00,1.2484,1.2484,1.24815,1.24815,7000000.0
2009-10-29 22:37:00,1.2482,1.2485,1.2481,1.2481,12200000.0
2009-10-29 22:38:00,1.2482,1.2483,1.2482,1.2482,19200000.0
2009-10-29 22:39:00,1.2482,1.24825,1.2477,1.2481,64200000.0
2009-10-29 22:40:00,1.2481,1.24825,1.2481,1.24825,35500000.0
2009-10-29 22:41:00,1.2482,1.2482,1.2482,1.2482,1600000.0
2009-10-29 22:42:00,1.24753,1.24806,1.24727,1.24782,119600000.0
2009-10-29 22:43:00,1.2482,1.2483,1.2482,1.24825,8800000.0
2009-10-29 22:44:00,1.2482,1.2482,1.2482,1.2482,9600000.0
2009-10-29 22:45:00,1.2482,1.2482,1.2481,1.2481,8000000.0
2009-10-29 22:46:00,1.2482,1.2482,1.24805,1.2481,22400000.0
2009-10-29 22:47:00,1.2479,1.24835,1.2479,1.24835,22000000.0
2009-10-29 22:48:00,1.24835,1.24835,1.248,1.2482,33700000.0
2009-10-29 22:49:00,1.2482,1.24825,1.248,1.2482,31700000.0
2009-10-29 22:50:00,1.2481,1.2482,1.24745,1.24785,24700000.0
2009-10-29 22:51:00,1.24775,1.2479,1.2476,1.2477,35000000.0
2009-10-29 22:52:00,1.2477,1.2481,1.2477,1.2479,30000000.0
2009-10-29 22:53:00,1.24765,1.2479,1.2474,1.2479,36000000.0
2009-10-29 22:54:00,1.24785,1.2479,1.2474,1.2474,8000000.0
2009-10-29 22:55:00,1.2475,1.24755,1.2473,1.24755,21000000.0
2009-10-29 22:56:00,1.24755,1.24755,1.24745,1.2475,20200000.0
2009-10-29 22:57:00,1.2475,1.24785,1.2475,1.24785,38500000.0
2009-10-29 22:58:00,1.24785,1.2489,1.24785,1.24805,51200000.0
2009-10-29 22:59:00,1.24795,1.24795,1.24755,1.24765,45000000.0
2009-10-29 23:00:00,1.2476,1.24815,1.2469,1.2469,14000000.0
2009-10-29 23:01:00,1.2469,1.2469,1.2469,1.2469,1000000.0
2009-10-29 23:02:00,1.2474,1.24745,1.2474,1.24745,2000000.0
2009-10-29 23:03:00,1.2471,1.248,1.2471,1.2479,12000000.0
2009-10-29 23:04:00,1.2479,1.248,1.24785,1.24795,7000000.0
2009-10-29 23:05:00,1.2474,1.248,1.2474,1.248,13200000.0
2009-10-29 23:06:00,1.2472,1.2473,1.2471,1.2472,16300000.0
2009-10-29 23:07:00,1.24715,1.24805,1.24715,1.2479,13900000.0
2009-10-29 23:08:00,1.24785,1.24805,1.24785,1.248,5000000.0
2009-10-29 23:09:00,1.248,1.248,1.248,1.248,1000000.0
2009-10-29 23:10:00,1.2481,1.24815,1.2478,1.24805,15000000.0
2009-10-29 23:11:00,1.2487,1.2487,1.2473,1.24745,36800000.0
2009-10-29 23:12:00,1.2475,1.2482,1.2475,1.2482,11000000.0
2009-10-29 23:13:00,1.248,1.2482,1.2461,1.2476,17400000.0
2009-10-29 23:14:00,1.24765,1.24795,1.24765,1.24795,5000000.0
2009-10-29 23:15:00,1.2477,1.2477,1.2477,1.2477,1000000.0
2009-10-29 23:16:00,1.2481,1.2486,1.2481,1.24855,16200000.0
2009-10-29 23:17:00,1.2485,1.2485,1.24795,1.248,29200000.0
2009-10-29 23:18:00,1.248,1.2482,1.24795,1.2482,19600000.0
2009-10-29 23:19:00,1.24815,1.2482,1.2481,1.2482,12000000.0
2009-10-29 23:20:00,1.2481,1.2481,1.2481,1.2481,1000000.0
2009-10-29 23:21:00,1.2482,1.24865,1.2482,1.2486,16900000.0
2009-10-29 23:22:00,1.2486,1.2488,1.2485,1.2488,10000000.0
2009-10-29 23:23:00,1.2484,1.2488,1.24825,1.2486,26000000.0
2009-10-29 23:24:00,1.24875,1.24875,1.2484,1.2484,9000000.0
2009-10-29 23:25:00,1.24835,1.24835,1.24835,1.24835,1900000.0
2009-10-29 23:26:00,1.24766,1.24766,1.24742,1.24742,13300000.0
2009-10-29 23:27:00,1.24837,1.24838,1.2483,1.24837,62600000.0
2009-10-29 23:28:00,1.25021,1.25031,1.25008,1.25031,14200000.0
2009-10-29 23:29:00,1.24815,1.2484,1.24815,1.24815,14200000.0
2009-10-29 23:30:00,1.24825,1.24835,1.24825,1.24835,3000000.0
2009-10-29 23:31:00,1.2484,1.2485,1.2484,1.2485,3000000.0
2009-10-29 23:32:00,1.2485,1.24885,1.24825,1.24825,26300000.0
2009-10-29 23:33:00,1.24825,1.24825,1.24825,1.24825,1000000.0
2009-10-29 23:34:00,1.2483,1.2483,1.2483,1.2483,1000000.0
2009-10-29 23:35:00,1.2483,1.2484,1.2483,1.2484,7000000.0
2009-10-29 23:36:00,1.24835,1.24845,1.24835,1.24845,16500000.0
2009-10-29 23:37:00,1.2506,1.25065,1.25056,1.25065,14900000.0
2009-10-29 23:38:00,1.24835,1.24905,1.24835,1.2486,14900000.0
2009-10-29 23:39:00,1.2486,1.24925,1.2484,1.24905,17800000.0
2009-10-29 23:40:00,1.24895,1.24895,1.2484,1.2484,6000000.0
2009-10-29 23:41:00,1.24855,1.2494,1.2485,1.2494,19700000.0
2009-10-29 23:42:00,1.24945,1.2496,1.24945,1.24945,8000000.0
2009-10-29 23:43:00,1.24945,1.24945,1.24855,1.24935,14000000.0
2009-10-29 23:44:00,1.24935,1.24935,1.2489,1.2493,7000000.0
2009-10-29 23:45:00,1.2493,1.24945,1.2492,1.2493,20000000.0
2009-10-29 23:46:00,1.2493,1.24935,1.2493,1.24935,2000000.0
2009-10-29 23:47:00,1.24935,1.24935,1.24935,1.24935,3000000.0
2009-10-29 23:48:00,1.24945,1.24945,1.2493,1.2493,5000000.0
2009-10-29 23:49:00,1.2493,1.24955,1.2493,1.24955,9900000.0
2009-10-29 23:50:00,1.24955,1.24965,1.2495,1.2496,18600000.0
2009-10-29 23:51:00,1.24925,1.24955,1.2492,1.24955,32900000.0
2009-10-29 23:52:00,1.24915,1.2498,1.24915,1.2495,23000000.0
2009-10-29 23:53:00,1.2491,1.2497,1.2491,1.24965,26300000.0
2009-10-29 23:54:00,1.24965,1.24965,1.2492,1.2494,36500000.0
2009-10-29 23:55:00,1.24945,1.25005,1.2492,1.2496,52600000.0
2009-10-29 23:56:00,1.24965,1.24965,1.24965,1.24965,1000000.0
2009-10-29 23:57:00,1.2496,1.24975,1.24925,1.24935,10800000.0
2009-10-29 23:58:00,1.2494,1.24975,1.2494,1.24975,6700000.0
2009-10-29 23:59:00,1.24975,1.24975,1.2497,1.24975,16000000.0
2009-10-30 00:00:00,1.2498,1.2498,1.24975,1.2498,14000000.0
2009-10-30 00:01:00,1.24955,1.24955,1.24955,1.24955,1900000.0
2009-10-30 00:02:00,1.24955,1.24955,1.24895,1.2494,37600000.0
2009-10-30 00:03:00,1.24955,1.2498,1.2493,1.24975,22700000.0
2009-10-30 00:04:00,1.24975,1.2498,1.2493,1.24945,46000000.0
2009-10-30 00:05:00,1.2495,1.2501,1.2494,1.2501,27500000.0
2009-10-30 00:06:00,1.25015,1.2502,1.24975,1.2502,22500000.0
2009-10-30 00:07:00,1.2501,1.2501,1.24975,1.24975,33700000.0
2009-10-30 00:08:00,1.24985,1.2501,1.24985,1.2501,6900000.0
2009-10-30 00:09:00,1.25,1.25,1.24945,1.2498,37500000.0
2009-10-30 00:10:00,1.2497,1.2497,1.2497,1.2497,3100000.0
2009-10-30 00:11:00,1.2497,1.2503,1.24965,1.2503,22700000.0
2009-10-30 00:12:00,1.2503,1.2503,1.24925,1.2503,24500000.0
2009-10-30 00:13:00,1.2503,1.25065,1.24975,1.2502,62100000.0
2009-10-30 00:14:00,1.2502,1.2506,1.2502,1.25055,56600000.0
2009-10-30 00:15:00,1.25045,1.25055,1.25045,1.25055,8000000.0
2009-10-30 00:16:00,1.25045,1.2506,1.25045,1.2506,15000000.0
2009-10-30 00:17:00,1.2506,1.2506,1.25055,1.25055,5000000.0
2009-10-30 00:18:00,1.2503,1.2506,1.2503,1.2506,7900000.0
2009-10-30 00:19:00,1.2505,1.2505,1.25015,1.25045,39500000.0
2009-10-30 00:20:00,1.25045,1.2506,1.2502,1.2505,124000000.0
2009-10-30 00:21:00,1.2503,1.25065,1.2503,1.25065,39400000.0
2009-10-30 00:22:00,1.25035,1.25035,1.2497,1.2498,45000000.0
2009-10-30 00:23:00,1.2497,1.2497,1.2497,1.2497,4400000.0
2009-10-30 00:24:00,1.2498,1.2502,1.2498,1.2502,24700000.0
2009-10-30 00:25:00,1.2502,1.2505,1.24975,1.2505,42600000.0
2009-10-30 00:26:00,1.25045,1.25045,1.25025,1.25025,10400000.0
2009-10-30 00:27:00,1.25025,1.25105,1.25025,1.2509,76100000.0
2009-10-30 00:28:00,1.2508,1.25105,1.2507,1.25105,69200000.0
2009-10-30 00:29:00,1.251,1.25105,1.251,1.25105,3000000.0
2009-10-30 00:30:00,1.25095,1.2511,1.25095,1.2511,11800000.0
2009-10-30 00:31:00,1.25115,1.25135,1.2511,1.2513,30300000.0
2009-10-30 00:32:00,1.2513,1.25135,1.2513,1.2513,26600000.0
2009-10-30 00:33:00,1.2513,1.2513,1.2513,1.2513,31500000.0
2009-10-30 00:34:00,1.2513,1.25155,1.2513,1.25155,20900000.0
2009-10-30 00:35:00,1.25155,1.2517,1.25155,1.25165,17800000.0
2009-10-30 00:36:00,1.25155,1.25165,1.25125,1.25125,37200000.0
2009-10-30 00:37:00,1.2513,1.25135,1.2512,1.2513,28300000.0
2009-10-30 00:38:00,1.2513,1.25135,1.2511,1.25135,121700000.0
2009-10-30 00:39:00,1.2513,1.2516,1.2511,1.2511,19800000.0
2009-10-30 00:40:00,1.25115,1.25115,1.25115,1.25115,6000000.0
2009-10-30 00:41:00,1.25115,1.2512,1.25115,1.25115,12000000.0
2009-10-30 00:42:00,1.25115,1.2512,1.25115,1.2512,2000000.0
2009-10-30 00:43:00,1.25125,1.2515,1.25125,1.2515,8800000.0
2009-10-30 00:44:00,1.2514,1.2521,1.2511,1.25195,99600000.0
2009-10-30 00:45:00,1.2519,1.2522,1.2514,1.2521,91600000.0
2009-10-30 00:46:00,1.25205,1.25205,1.25195,1.252,21000000.0
2009-10-30 00:47:00,1.252,1.2523,1.25195,1.2522,37300000.0
2009-10-30 00:48:00,1.2522,1.25235,1.2521,1.2522,26800000.0
2009-10-30 00:49:00,1.2521,1.25255,1.2519,1.25255,40600000.0
2009-10-30 00:50:00,1.25255,1.25275,1.25225,1.2523,130400000.0
2009-10-30 00:51:00,1.2523,1.2524,1.2522,1.2524,32900000.0
2009-10-30 00:52:00,1.2525,1.25275,1.2525,1.25275,20100000.0
2009-10-30 00:53:00,1.25275,1.25285,1.252,1.25205,42000000.0
2009-10-30 00:54:00,1.25205,1.25265,1.25205,1.25245,41500000.0
2009-10-30 00:55:00,1.25235,1.25235,1.252,1.2523,38000000.0
2009-10-30 00:56:00,1.2523,1.2524,1.25215,1.25235,45000000.0
2009-10-30 00:57:00,1.25235,1.2526,1.25235,1.2525,18000000.0
2009-10-30 00:58:00,1.25255,1.2528,1.25255,1.2526,17700000.0
2009-10-30 00:59:00,1.2526,1.25325,1.2526,1.25315,28000000.0
2009-10-30 01:00:00,1.2528,1.25295,1.25225,1.25295,73400000.0
2009-10-30 01:01:00,1.2529,1.25295,1.2527,1.25295,17000000.0
2009-10-30 01:02:00,1.25305,1.25435,1.25305,1.25395,58900000.0
2009-10-30 01:03:00,1.25355,1.25385,1.25335,1.25335,21000000.0
2009-10-30 01:04:00,1.25335,1.2538,1.25335,1.2538,51900000.0
2009-10-30 01:05:00,1.2538,1.2539,1.25375,1.25375,10000000.0
2009-10-30 01:06:00,1.25375,1.25405,1.2537,1.2538,34000000.0
2009-10-30 01:07:00,1.25375,1.25375,1.2533,1.2533,18000000.0
2009-10-30 01:08:00,1.2533,1.2533,1.25295,1.2532,21000000.0
2009-10-30 01:09:00,1.25275,1.25285,1.25155,1.25155,116900000.0
2009-10-30 01:10:00,1.25175,1.2525,1.25135,1.25245,202200000.0
2009-10-30 01:11:00,1.25245,1.2526,1.2522,1.2524,43000000.0
2009-10-30 01:12:00,1.2524,1.2532,1.2524,1.253,42100000.0
2009-10-30 01:13:00,1.253,1.25315,1.253,1.253,12200000.0
2009-10-30 01:14:00,1.25295,1.25305,1.25295,1.25305,6000000.0
2009-10-30 01:15:00,1.25305,1.2531,1.2527,1.2527,29000000.0
2009-10-30 01:16:00,1.2527,1.2529,1.25205,1.2522,50800000.0
2009-10-30 01:17:00,1.25225,1.2525,1.2522,1.2525,31100000.0
2009-10-30 01:18:00,1.25245,1.25265,1.25245,1.25265,11000000.0
2009-10-30 01:19:00,1.2527,1.253,1.25235,1.25265,76400000.0
2009-10-30 01:20:00,1.2527,1.2528,1.25265,1.2527,17000000.0
2009-10-30 01:21:00,1.25265,1.25265,1.25255,1.25255,5000000.0
2009-10-30 01:22:00,1.25255,1.25265,1.25255,1.25265,4000000.0
2009-10-30 01:23:00,1.25235,1.25235,1.25235,1.25235,1900000.0
2009-10-30 01:24:00,1.2528,1.25305,1.25265,1.25285,41700000.0
2009-10-30 01:25:00,1.25285,1.2529,1.25265,1.25265,17000000.0
2009-10-30 01:26:00,1.25255,1.2527,1.25255,1.2527,17000000.0
2009-10-30 01:27:00,1.2527,1.25285,1.25255,1.25255,30100000.0
2009-10-30 01:28:00,1.2526,1.2528,1.2526,1.2528,15700000.0
2009-10-30 01:29:00,1.25285,1.253,1.2528,1.2528,8000000.0
2009-10-30 01:30:00,1.25285,1.25285,1.2525,1.2527,14000000.0
2009-10-30 01:31:00,1.25265,1.2527,1.25245,1.2526,17000000.0
2009-10-30 01:32:00,1.25265,1.25275,1.2526,1.2526,18600000.0
2009-10-30 01:33:00,1.2526,1.2526,1.2522,1.25255,17200000.0
2009-10-30 01:34:00,1.25255,1.2527,1.252,1.25235,38700000.0
2009-10-30 01:35:00,1.2524,1.2526,1.2524,1.2526,12000000.0
2009-10-30 01:36:00,1.2526,1.2528,1.25255,1.25255,30200000.0
2009-10-30 01:37:00,1.2526,1.2529,1.2526,1.25285,34000000.0
2009-10-30 01:38:00,1.2528,1.2529,1.2521,1.25255,49700000.0
2009-10-30 01:39:00,1.25255,1.2527,1.2524,1.25245,34600000.0
2009-10-30 01:40:00,1.25245,1.25245,1.25245,1.25245,13100000.0
2009-10-30 01:41:00,1.25245,1.25245,1.25245,1.25245,8000000.0
2009-10-30 01:42:00,1.25245,1.2525,1.25245,1.25245,22900000.0
2009-10-30 01:43:00,1.25245,1.25245,1.25245,1.25245,40000000.0
2009-10-30 01:44:00,1.25245,1.25245,1.25235,1.25245,73000000.0
2009-10-30 01:45:00,1.25245,1.25245,1.25245,1.25245,24000000.0
2009-10-30 01:46:00,1.25245,1.25245,1.2521,1.2522,34200000.0
2009-10-30 01:47:00,1.2522,1.25255,1.2522,1.25255,23600000.0
2009-10-30 01:48:00,1.25255,1.25265,1.25225,1.25225,23100000.0
2009-10-30 01:49:00,1.25225,1.2528,1.25225,1.2526,32800000.0
2009-10-30 01:50:00,1.2525,1.2527,1.252,1.2523,54300000.0
2009-10-30 01:51:00,1.2523,1.25255,1.2521,1.25235,77700000.0
2009-10-30 01:52:00,1.25225,1.2523,1.25165,1.25205,67400000.0
2009-10-30 01:53:00,1.2521,1.25275,1.25205,1.25235,68200000.0
2009-10-30 01:54:00,1.25235,1.25305,1.25235,1.253,41800000.0
2009-10-30 01:55:00,1.2531,1.2532,1.2528,1.2528,65100000.0
2009-10-30 01:56:00,1.2528,1.25325,1.2528,1.25315,46800000.0
2009-10-30 01:57:00,1.25315,1.25315,1.25295,1.25305,15900000.0
2009-10-30 01:58:00,1.2531,1.25315,1.25295,1.25305,13300000.0
2009-10-30 01:59:00,1.25305,1.25305,1.25305,1.25305,2800000.0
2009-10-30 02:00:00,1.25305,1.2531,1.2529,1.25305,78800000.0
2009-10-30 02:01:00,1.253,1.253,1.2525,1.2526,49500000.0
2009-10-30 02:02:00,1.2526,1.25325,1.2526,1.253,52600000.0
2009-10-30 02:03:00,1.2531,1.2532,1.25285,1.2531,47100000.0
2009-10-30 02:04:00,1.2531,1.25335,1.2526,1.25325,58300000.0
2009-10-30 02:05:00,1.2533,1.25355,1.25265,1.25335,84500000.0
2009-10-30 02:06:00,1.2533,1.2534,1.25305,1.25335,42000000.0
2009-10-30 02:07:00,1.25335,1.25375,1.2533,1.25345,33500000.0
2009-10-30 02:08:00,1.25345,1.25425,1.25345,1.254,61300000.0
2009-10-30 02:09:00,1.25405,1.25425,1.25365,1.2539,69300000.0
2009-10-30 02:10:00,1.2539,1.25425,1.25385,1.25395,41600000.0
2009-10-30 02:11:00,1.25395,1.25415,1.2538,1.25405,75900000.0
2009-10-30 02:12:00,1.25405,1.2541,1.25385,1.2539,34600000.0
2009-10-30 02:13:00,1.25385,1.25405,1.2537,1.25375,28000000.0
2009-10-30 02:14:00,1.25375,1.25375,1.25365,1.25365,18000000.0
2009-10-30 02:15:00,1.2536,1.2537,1.25355,1.2537,16000000.0
2009-10-30 02:16:00,1.25365,1.25375,1.2532,1.25335,72100000.0
2009-10-30 02:17:00,1.25335,1.25345,1.25285,1.25305,45800000.0
2009-10-30 02:18:00,1.253,1.25305,1.2527,1.253,37000000.0
2009-10-30 02:19:00,1.253,1.25335,1.253,1.2533,34200000.0
2009-10-30 02:20:00,1.2533,1.25335,1.2526,1.25285,40300000.0
2009-10-30 02:21:00,1.25285,1.25315,1.2525,1.25285,47900000.0
2009-10-30 02:22:00,1.25285,1.253,1.2527,1.25295,36800000.0
2009-10-30 02:23:00,1.25295,1.253,1.25235,1.2526,54400000.0
2009-10-30 02:24:00,1.2526,1.2527,1.25205,1.2527,51100000.0
2009-10-30 02:25:00,1.25245,1.2527,1.2524,1.2527,46500000.0
2009-10-30 02:26:00,1.2527,1.25325,1.2527,1.253,88100000.0
2009-10-30 02:27:00,1.253,1.25315,1.25245,1.25285,102200000.0
2009-10-30 02:28:00,1.25285,1.253,1.25255,1.2529,42600000.0
2009-10-30 02:29:00,1.25295,1.25295,1.25255,1.25255,38800000.0
2009-10-30 02:30:00,1.2523,1.2528,1.2514,1.25185,261600000.0
2009-10-30 02:31:00,1.25185,1.25185,1.25105,1.25165,194100000.0
2009-10-30 02:32:00,1.25155,1.2517,1.25115,1.2513,102500000.0
2009-10-30 02:33:00,1.25125,1.2516,1.2511,1.2513,58500000.0
2009-10-30 02:34:00,1.2512,1.2517,1.25075,1.25165,152500000.0
2009-10-30 02:35:00,1.25175,1.25195,1.2515,1.2515,87900000.0
2009-10-30 02:36:00,1.2514,1.25165,1.2511,1.25135,67100000.0
2009-10-30 02:37:00,1.2514,1.25165,1.2512,1.2516,71400000.0
2009-10-30 02:38:00,1.2516,1.25165,1.25145,1.25155,38000000.0
2009-10-30 02:39:00,1.25165,1.25195,1.25155,1.2517,42000000.0
2009-10-30 02:40:00,1.2517,1.2518,1.2516,1.25165,34800000.0
2009-10-30 02:41:00,1.25165,1.2518,1.25135,1.2515,42900000.0
2009-10-30 02:42:00,1.25155,1.2517,1.2515,1.25155,32000000.0
2009-10-30 02:43:00,1.2515,1.2518,1.25145,1.25165,33900000.0
2009-10-30 02:44:00,1.25155,1.25155,1.25105,1.25135,45700000.0
2009-10-30 02:45:00,1.25135,1.2515,1.2512,1.25145,41200000.0
2009-10-30 02:46:00,1.25145,1.2519,1.25145,1.2516,29000000.0
2009-10-30 02:47:00,1.2516,1.252,1.2512,1.2517,39100000.0
2009-10-30 02:48:00,1.2515,1.2516,1.2511,1.2511,45000000.0
2009-10-30 02:49:00,1.2511,1.25115,1.251,1.25115,18000000.0
2009-10-30 02:50:00,1.25105,1.2516,1.251,1.25145,48100000.0
2009-10-30 02:51:00,1.2516,1.2518,1.25105,1.25155,118900000.0
2009-10-30 02:52:00,1.25155,1.25195,1.25155,1.25185,33400000.0
2009-10-30 02:53:00,1.2518,1.252,1.2516,1.25175,65400000.0
2009-10-30 02:54:00,1.25175,1.25255,1.2516,1.25205,112000000.0
2009-10-30 02:55:00,1.25205,1.2522,1.25145,1.25185,140000000.0
2009-10-30 02:56:00,1.2517,1.2522,1.2517,1.2521,146100000.0
2009-10-30 02:57:00,1.2521,1.2522,1.25165,1.25185,82400000.0
2009-10-30 02:58:00,1.25185,1.25195,1.2516,1.2517,37900000.0
2009-10-30 02:59:00,1.2517,1.2518,1.2514,1.25175,58000000.0
2009-10-30 03:00:00,1.25165,1.25215,1.2515,1.25185,88800000.0
2009-10-30 03:01:00,1.25215,1.25215,1.2513,1.2518,98000000.0
2009-10-30 03:02:00,1.25175,1.2521,1.25165,1.2519,88500000.0
2009-10-30 03:03:00,1.2517,1.2519,1.25145,1.25165,65000000.0
2009-10-30 03:04:00,1.25165,1.25185,1.25115,1.2512,42200000.0
2009-10-30 03:05:00,1.2512,1.25125,1.25055,1.25085,51700000.0
2009-10-30 03:06:00,1.25095,1.25135,1.2506,1.25135,168500000.0
2009-10-30 03:07:00,1.25145,1.25145,1.251,1.25125,58200000.0
2009-10-30 03:08:00,1.25125,1.25125,1.2509,1.2509,24000000.0
2009-10-30 03:09:00,1.25095,1.25095,1.25025,1.2504,77000000.0
2009-10-30 03:10:00,1.2504,1.25055,1.25015,1.25055,14100000.0
2009-10-30 03:11:00,1.25055,1.2507,1.25045,1.2505,38300000.0
2009-10-30 03:12:00,1.2505,1.2506,1.25005,1.2501,48000000.0
2009-10-30 03:13:00,1.2501,1.2501,1.2497,1.2499,25900000.0
2009-10-30 03:14:00,1.24985,1.25015,1.24985,1.25005,22000000.0
2009-10-30 03:15:00,1.25005,1.25015,1.2498,1.25005,30500000.0
2009-10-30 03:16:00,1.2501,1.2505,1.24995,1.2505,41900000.0
2009-10-30 03:17:00,1.2505,1.251,1.2503,1.251,85000000.0
2009-10-30 03:18:00,1.2509,1.25125,1.2507,1.25105,32100000.0
2009-10-30 03:19:00,1.25105,1.2511,1.2507,1.2511,49600000.0
2009-10-30 03:20:00,1.2512,1.25125,1.25045,1.25045,63200000.0
2009-10-30 03:21:00,1.25045,1.25055,1.2503,1.2505,24200000.0
2009-10-30 03:22:00,1.25045,1.25085,1.25025,1.25045,37900000.0
2009-10-30 03:23:00,1.25045,1.25045,1.2503,1.25035,49400000.0
2009-10-30 03:24:00,1.25035,1.25045,1.2499,1.2501,61100000.0
2009-10-30 03:25:00,1.25015,1.2503,1.25015,1.2503,14000000.0
2009-10-30 03:26:00,1.2503,1.2504,1.2501,1.25025,43300000.0
2009-10-30 03:27:00,1.25025,1.25065,1.25,1.25065,29000000.0
2009-10-30 03:28:00,1.25065,1.25085,1.2505,1.25085,49600000.0
2009-10-30 03:29:00,1.25085,1.25095,1.2507,1.25095,39200000.0
2009-10-30 03:30:00,1.25095,1.25105,1.25095,1.25105,48000000.0
2009-10-30 03:31:00,1.25085,1.2509,1.2506,1.2506,62400000.0
2009-10-30 03:32:00,1.2504,1.25045,1.24985,1.24985,83200000.0
2009-10-30 03:33:00,1.24995,1.25035,1.24965,1.25015,276500000.0
2009-10-30 03:34:00,1.25015,1.25035,1.24995,1.25015,164100000.0
2009-10-30 03:35:00,1.2501,1.25035,1.25,1.25005,38400000.0
2009-10-30 03:36:00,1.2502,1.25025,1.25015,1.25025,27300000.0
2009-10-30 03:37:00,1.2502,1.2503,1.24975,1.24975,165700000.0
2009-10-30 03:38:00,1.2498,1.2499,1.24955,1.24975,89000000.0
2009-10-30 03:39:00,1.2498,1.25,1.2495,1.24965,207600000.0
2009-10-30 03:40:00,1.2497,1.24975,1.24915,1.24925,105600000.0
2009-10-30 03:41:00,1.2492,1.24945,1.24915,1.2494,157100000.0
2009-10-30 03:42:00,1.2494,1.2495,1.249,1.249,139700000.0
2009-10-30 03:43:00,1.24915,1.2494,1.249,1.2493,35800000.0
2009-10-30 03:44:00,1.2493,1.2495,1.2493,1.24945,56800000.0
2009-10-30 03:45:00,1.2494,1.24975,1.2493,1.2496,100800000.0
2009-10-30 03:46:00,1.24955,1.24975,1.2495,1.2497,61300000.0
2009-10-30 03:47:00,1.2497,1.2497,1.2491,1.2492,101600000.0
2009-10-30 03:48:00,1.2492,1.2498,1.2492,1.24955,73700000.0
2009-10-30 03:49:00,1.2495,1.25,1.2495,1.24965,81400000.0
2009-10-30 03:50:00,1.2496,1.24995,1.24935,1.2498,124500000.0
2009-10-30 03:51:00,1.24985,1.2499,1.24935,1.24975,112200000.0
2009-10-30 03:52:00,1.24975,1.24975,1.2493,1.24945,110700000.0
2009-10-30 03:53:00,1.24945,1.2501,1.24925,1.2501,75700000.0
2009-10-30 03:54:00,1.2501,1.25015,1.24905,1.24905,183400000.0
2009-10-30 03:55:00,1.24915,1.2497,1.24905,1.24925,129900000.0
2009-10-30 03:56:00,1.2492,1.2494,1.2492,1.24925,18300000.0
2009-10-30 03:57:00,1.24915,1.24945,1.249,1.2493,108200000.0
2009-10-30 03:58:00,1.2493,1.24965,1.2493,1.24965,61200000.0
2009-10-30 03:59:00,1.24955,1.24985,1.2495,1.2498,25100000.0
2009-10-30 04:00:00,1.2497,1.2498,1.24965,1.2497,35600000.0
2009-10-30 04:01:00,1.24965,1.24975,1.24945,1.24965,32100000.0
2009-10-30 04:02:00,1.24955,1.24995,1.24935,1.24935,118000000.0
2009-10-30 04:03:00,1.24935,1.2498,1.2493,1.2498,72800000.0
2009-10-30 04:04:00,1.24975,1.2501,1.24975,1.2501,40000000.0
2009-10-30 04:05:00,1.25005,1.2501,1.2497,1.25,53000000.0
2009-10-30 04:06:00,1.25005,1.2504,1.25,1.25025,117700000.0
2009-10-30 04:07:00,1.2501,1.25035,1.2501,1.25035,52000000.0
2009-10-30 04:08:00,1.25035,1.25055,1.2503,1.25035,85100000.0
2009-10-30 04:09:00,1.2504,1.25055,1.25025,1.2505,42500000.0
2009-10-30 04:10:00,1.2505,1.2509,1.2504,1.25045,45000000.0
2009-10-30 04:11:00,1.2505,1.25075,1.2505,1.25065,33300000.0
2009-10-30 04:12:00,1.25065,1.25065,1.25015,1.25045,82800000.0
2009-10-30 04:13:00,1.25045,1.25045,1.25035,1.25035,38000000.0
2009-10-30 04:14:00,1.25025,1.25025,1.25005,1.25015,41000000.0
2009-10-30 04:15:00,1.25015,1.25025,1.2501,1.25015,21000000.0
2009-10-30 04:16:00,1.25015,1.2503,1.2499,1.2503,42900000.0
2009-10-30 04:17:00,1.2502,1.2504,1.25005,1.2502,44900000.0
2009-10-30 04:18:00,1.2502,1.2503,1.2501,1.2502,38200000.0
2009-10-30 04:19:00,1.25025,1.25025,1.24995,1.24995,39100000.0
2009-10-30 04:20:00,1.24995,1.25,1.24975,1.24975,36900000.0
2009-10-30 04:21:00,1.24975,1.2504,1.24975,1.25025,90100000.0
2009-10-30 04:22:00,1.25045,1.25045,1.2501,1.25015,115000000.0
2009-10-30 04:23:00,1.2501,1.25035,1.24985,1.2499,162000000.0
2009-10-30 04:24:00,1.24995,1.25045,1.24995,1.25025,51200000.0
2009-10-30 04:25:00,1.25015,1.25015,1.24985,1.2501,47800000.0
2009-10-30 04:26:00,1.2501,1.2503,1.24955,1.2499,69100000.0
2009-10-30 04:27:00,1.2498,1.25005,1.2495,1.24995,71400000.0
2009-10-30 04:28:00,1.2499,1.24995,1.2494,1.24995,52100000.0
2009-10-30 04:29:00,1.24995,1.24995,1.2492,1.2497,101900000.0
2009-10-30 04:30:00,1.2497,1.25005,1.2497,1.2499,69100000.0
2009-10-30 04:31:00,1.24995,1.25005,1.2497,1.24995,29100000.0
2009-10-30 04:32:00,1.24995,1.25005,1.24975,1.24995,45200000.0
2009-10-30 04:33:00,1.24995,1.25005,1.24945,1.24995,48800000.0
2009-10-30 04:34:00,1.24995,1.25,1.24905,1.24925,136900000.0
2009-10-30 04:35:00,1.24915,1.2498,1.2491,1.2498,71500000.0
2009-10-30 04:36:00,1.2498,1.2499,1.2498,1.2498,23000000.0
2009-10-30 04:37:00,1.24975,1.2502,1.2497,1.25015,73900000.0
2009-10-30 04:38:00,1.25015,1.25015,1.25005,1.25005,16000000.0
2009-10-30 04:39:00,1.2501,1.2502,1.2497,1.2499,44200000.0
2009-10-30 04:40:00,1.2499,1.2503,1.2499,1.2503,34400000.0
2009-10-30 04:41:00,1.25025,1.25025,1.24965,1.24965,29900000.0
2009-10-30 04:42:00,1.24965,1.24975,1.2496,1.2497,22000000.0
2009-10-30 04:43:00,1.2497,1.24985,1.2497,1.24985,18000000.0
2009-10-30 04:44:00,1.2498,1.25015,1.24955,1.25015,45000000.0
2009-10-30 04:45:00,1.25025,1.2504,1.2502,1.25035,18500000.0
2009-10-30 04:46:00,1.25035,1.25035,1.25015,1.2502,62200000.0
2009-10-30 04:47:00,1.25015,1.25015,1.2499,1.25,57200000.0
2009-10-30 04:48:00,1.2501,1.25015,1.25,1.25015,36400000.0
2009-10-30 04:49:00,1.25005,1.25025,1.25,1.25025,49600000.0
2009-10-30 04:50:00,1.25025,1.2503,1.2501,1.2502,21000000.0
2009-10-30 04:51:00,1.25025,1.25025,1.2501,1.25025,14000000.0
2009-10-30 04:52:00,1.25025,1.2504,1.25025,1.2504,36000000.0
2009-10-30 04:53:00,1.2504,1.25055,1.25035,1.25035,32100000.0
2009-10-30 04:54:00,1.25035,1.25075,1.2501,1.25025,63400000.0
2009-10-30 04:55:00,1.2502,1.25035,1.24995,1.25025,26300000.0
2009-10-30 04:56:00,1.25015,1.2505,1.25015,1.2505,16300000.0
2009-10-30 04:57:00,1.2505,1.2506,1.25,1.2502,19000000.0
2009-10-30 04:58:00,1.2501,1.25025,1.2501,1.2502,10200000.0
2009-10-30 04:59:00,1.25015,1.2502,1.25015,1.2502,23400000.0
2009-10-30 05:00:00,1.25015,1.25025,1.2501,1.25015,30800000.0
2009-10-30 05:01:00,1.25015,1.25035,1.25005,1.25005,23900000.0
2009-10-30 05:02:00,1.25,1.2501,1.25,1.2501,14900000.0
2009-10-30 05:03:00,1.2501,1.25015,1.25005,1.25005,23200000.0
2009-10-30 05:04:00,1.25,1.25015,1.25,1.25015,23300000.0
2009-10-30 05:05:00,1.25005,1.25005,1.24995,1.24995,7000000.0
2009-10-30 05:06:00,1.24995,1.25,1.2499,1.25,37200000.0
2009-10-30 05:07:00,1.25,1.2501,1.2499,1.25,8000000.0
2009-10-30 05:08:00,1.2499,1.2499,1.2499,1.2499,1900000.0
2009-10-30 05:09:00,1.24995,1.25015,1.24995,1.25015,16000000.0
2009-10-30 05:10:00,1.25,1.25,1.25,1.25,1900000.0
2009-10-30 05:11:00,1.25015,1.2502,1.25,1.2502,14000000.0
2009-10-30 05:12:00,1.2502,1.2505,1.2502,1.2504,40900000.0
2009-10-30 05:13:00,1.2504,1.25045,1.25035,1.25045,5900000.0
2009-10-30 05:14:00,1.2504,1.2507,1.2499,1.25,92700000.0
2009-10-30 05:15:00,1.25,1.2507,1.25,1.2506,111600000.0
2009-10-30 05:16:00,1.25055,1.25055,1.2501,1.25035,28200000.0
2009-10-30 05:17:00,1.2503,1.2503,1.25,1.2502,17200000.0
2009-10-30 05:18:00,1.25015,1.25035,1.25015,1.25035,14000000.0
2009-10-30 05:19:00,1.2503,1.25075,1.2502,1.25075,72400000.0
2009-10-30 05:20:00,1.25075,1.25085,1.2505,1.25055,68500000.0
2009-10-30 05:21:00,1.25065,1.251,1.2506,1.25075,59100000.0
2009-10-30 05:22:00,1.2508,1.2508,1.25035,1.25065,37500000.0
2009-10-30 05:23:00,1.2506,1.2508,1.25055,1.25075,50000000.0
2009-10-30 05:24:00,1.2507,1.25095,1.2501,1.25075,69200000.0
2009-10-30 05:25:00,1.2508,1.2508,1.25035,1.2504,19900000.0
2009-10-30 05:26:00,1.2503,1.2506,1.25025,1.2506,26400000.0
2009-10-30 05:27:00,1.2506,1.2507,1.25035,1.25045,89400000.0
2009-10-30 05:28:00,1.25045,1.2505,1.2503,1.25045,61000000.0
2009-10-30 05:29:00,1.2505,1.25095,1.25045,1.25095,54400000.0
2009-10-30 05:30:00,1.2509,1.2511,1.2507,1.2511,44200000.0
2009-10-30 05:31:00,1.25115,1.25115,1.251,1.25105,44100000.0
2009-10-30 05:32:00,1.25105,1.25125,1.2509,1.25115,34600000.0
2009-10-30 05:33:00,1.2511,1.25125,1.2506,1.2508,52000000.0
2009-10-30 05:34:00,1.25075,1.2511,1.25075,1.25105,18900000.0
2009-10-30 05:35:00,1.25105,1.2513,1.25085,1.25095,20000000.0
2009-10-30 05:36:00,1.25095,1.2511,1.25045,1.25095,45900000.0
2009-10-30 05:37:00,1.25095,1.251,1.25085,1.25095,46300000.0
2009-10-30 05:38:00,1.25095,1.25095,1.2508,1.2509,34200000.0
2009-10-30 05:39:00,1.2509,1.25145,1.25075,1.25105,58600000.0
2009-10-30 05:40:00,1.25105,1.25115,1.251,1.25115,15000000.0
2009-10-30 05:41:00,1.25115,1.2512,1.2508,1.251,21500000.0
2009-10-30 05:42:00,1.25105,1.2513,1.25105,1.25125,26400000.0
2009-10-30 05:43:00,1.25125,1.2513,1.25115,1.25125,21000000.0
2009-10-30 05:44:00,1.25125,1.2516,1.25115,1.25135,29900000.0
2009-10-30 05:45:00,1.25115,1.25145,1.2511,1.25145,25100000.0
2009-10-30 05:46:00,1.25145,1.25155,1.2511,1.2514,49500000.0
2009-10-30 05:47:00,1.2514,1.25155,1.2512,1.2514,43500000.0
2009-10-30 05:48:00,1.2514,1.25145,1.25105,1.25125,23300000.0
2009-10-30 05:49:00,1.2512,1.25135,1.25095,1.25105,43600000.0
2009-10-30 05:50:00,1.25105,1.2511,1.2509,1.25105,36000000.0
2009-10-30 05:51:00,1.251,1.25125,1.251,1.25125,24000000.0
2009-10-30 05:52:00,1.2512,1.2512,1.25015,1.2506,54600000.0
2009-10-30 05:53:00,1.2505,1.2509,1.25025,1.25075,46400000.0
2009-10-30 05:54:00,1.25055,1.2506,1.25,1.2501,73500000.0
2009-10-30 05:55:00,1.2501,1.25045,1.2501,1.25045,27300000.0
2009-10-30 05:56:00,1.25045,1.2505,1.25,1.25015,61700000.0
2009-10-30 05:57:00,1.2502,1.2503,1.25,1.2503,61800000.0
2009-10-30 05:58:00,1.2503,1.2504,1.24995,1.2502,37200000.0
2009-10-30 05:59:00,1.2503,1.2504,1.2503,1.25035,17100000.0
2009-10-30 06:00:00,1.2503,1.2506,1.2502,1.25055,66400000.0
2009-10-30 06:01:00,1.2506,1.25075,1.25055,1.2507,19000000.0
2009-10-30 06:02:00,1.2506,1.25065,1.25055,1.25055,21000000.0
2009-10-30 06:03:00,1.25055,1.25065,1.25055,1.2506,7000000.0
2009-10-30 06:04:00,1.2506,1.2509,1.2506,1.25085,36000000.0
2009-10-30 06:05:00,1.25085,1.25085,1.2506,1.2508,19200000.0
2009-10-30 06:06:00,1.2507,1.2509,1.2506,1.2509,38100000.0
2009-10-30 06:07:00,1.2509,1.25095,1.2504,1.2505,24000000.0
2009-10-30 06:08:00,1.2505,1.2509,1.2505,1.2509,26200000.0
2009-10-30 06:09:00,1.2509,1.2509,1.25075,1.25085,8200000.0
2009-10-30 06:10:00,1.25085,1.2509,1.25085,1.2509,8400000.0
2009-10-30 06:11:00,1.25095,1.25105,1.25095,1.25105,4900000.0
2009-10-30 06:12:00,1.2511,1.25125,1.25105,1.2511,15000000.0
2009-10-30 06:13:00,1.2511,1.2514,1.2511,1.25135,35300000.0
2009-10-30 06:14:00,1.25115,1.25115,1.2508,1.2508,28900000.0
2009-10-30 06:15:00,1.2508,1.25085,1.25075,1.25085,15900000.0
2009-10-30 06:16:00,1.2508,1.2508,1.25045,1.25065,43400000.0
2009-10-30 06:17:00,1.25075,1.251,1.25055,1.25095,43000000.0
2009-10-30 06:18:00,1.251,1.25115,1.2508,1.25095,26700000.0
2009-10-30 06:19:00,1.25095,1.25105,1.25055,1.251,38000000.0
2009-10-30 06:20:00,1.25095,1.251,1.25085,1.25085,28000000.0
2009-10-30 06:21:00,1.25075,1.25085,1.25065,1.25065,12000000.0
2009-10-30 06:22:00,1.25065,1.25065,1.2503,1.2506,31000000.0
2009-10-30 06:23:00,1.25065,1.25075,1.2505,1.25075,17000000.0
2009-10-30 06:24:00,1.2507,1.25075,1.25035,1.25055,22000000.0
2009-10-30 06:25:00,1.2505,1.2505,1.2502,1.2504,16000000.0
2009-10-30 06:26:00,1.2503,1.2503,1.2501,1.2502,21000000.0
2009-10-30 06:27:00,1.2502,1.2504,1.2501,1.2503,34000000.0
2009-10-30 06:28:00,1.25035,1.2505,1.25025,1.2505,49000000.0
2009-10-30 06:29:00,1.2505,1.25055,1.2501,1.2503,22000000.0
2009-10-30 06:30:00,1.2503,1.2511,1.2502,1.25095,70200000.0
2009-10-30 06:31:00,1.251,1.25135,1.2509,1.25125,63500000.0
2009-10-30 06:32:00,1.25115,1.25115,1.2505,1.25085,103100000.0
2009-10-30 06:33:00,1.2509,1.2509,1.25055,1.25075,27000000.0
2009-10-30 06:34:00,1.25075,1.2509,1.25025,1.2505,22900000.0
2009-10-30 06:35:00,1.25045,1.25065,1.2502,1.2506,27000000.0
2009-10-30 06:36:00,1.2505,1.25075,1.24975,1.25065,136200000.0
2009-10-30 06:37:00,1.25065,1.251,1.25065,1.25075,25000000.0
2009-10-30 06:38:00,1.25075,1.251,1.25055,1.25095,53200000.0
2009-10-30 06:39:00,1.2509,1.251,1.2507,1.25095,51500000.0
2009-10-30 06:40:00,1.25085,1.25095,1.25085,1.25085,29300000.0
2009-10-30 06:41:00,1.2502,1.25035,1.25015,1.25027,30600000.0
2009-10-30 06:42:00,1.2506,1.25085,1.2506,1.2507,14900000.0
2009-10-30 06:43:00,1.2507,1.25085,1.2506,1.25075,32000000.0
2009-10-30 06:44:00,1.2507,1.2507,1.25015,1.25065,59900000.0
2009-10-30 06:45:00,1.2507,1.25085,1.25035,1.25045,23300000.0
2009-10-30 06:46:00,1.25045,1.25055,1.2504,1.2504,14000000.0
2009-10-30 06:47:00,1.2503,1.2505,1.2502,1.2505,20900000.0
2009-10-30 06:48:00,1.2505,1.2507,1.2504,1.2504,26300000.0
2009-10-30 06:49:00,1.25045,1.25055,1.2502,1.25025,68600000.0
2009-10-30 06:50:00,1.2502,1.25025,1.25005,1.25005,24200000.0
2009-10-30 06:51:00,1.2501,1.25035,1.25005,1.2502,31100000.0
2009-10-30 06:52:00,1.25015,1.2503,1.25015,1.25025,13000000.0
2009-10-30 06:53:00,1.25025,1.2504,1.24965,1.2502,179400000.0
2009-10-30 06:54:00,1.25015,1.2505,1.2496,1.25045,242000000.0
2009-10-30 06:55:00,1.25045,1.25055,1.2496,1.2499,150200000.0
2009-10-30 06:56:00,1.25,1.25055,1.2499,1.2505,20000000.0
2009-10-30 06:57:00,1.2504,1.2507,1.24965,1.25065,66300000.0
2009-10-30 06:58:00,1.25065,1.25095,1.2506,1.25085,46800000.0
2009-10-30 06:59:00,1.25085,1.2511,1.2508,1.2508,59600000.0
2009-10-30 07:00:00,1.2508,1.25105,1.2506,1.2507,96000000.0
2009-10-30 07:01:00,1.2508,1.2509,1.2507,1.2508,55700000.0
2009-10-30 07:02:00,1.25085,1.251,1.2508,1.25095,27600000.0
2009-10-30 07:03:00,1.25095,1.25125,1.25095,1.2512,36600000.0
2009-10-30 07:04:00,1.2512,1.25135,1.25095,1.2511,57900000.0
2009-10-30 07:05:00,1.251,1.2513,1.2509,1.2511,36500000.0
2009-10-30 07:06:00,1.25115,1.2516,1.251,1.251,57100000.0
2009-10-30 07:07:00,1.25105,1.2515,1.25045,1.251,91200000.0
2009-10-30 07:08:00,1.2511,1.2512,1.25065,1.25095,43500000.0
2009-10-30 07:09:00,1.2509,1.2516,1.25075,1.25135,167800000.0
2009-10-30 07:10:00,1.2513,1.25155,1.2509,1.2515,66500000.0
2009-10-30 07:11:00,1.25145,1.2516,1.25115,1.25115,45000000.0
2009-10-30 07:12:00,1.25115,1.25125,1.2511,1.2511,11000000.0
2009-10-30 07:13:00,1.25095,1.25095,1.25095,1.25095,1900000.0
2009-10-30 07:14:00,1.25105,1.2511,1.25105,1.25105,11000000.0
2009-10-30 07:15:00,1.251,1.251,1.25075,1.2508,15000000.0
2009-10-30 07:16:00,1.251,1.251,1.25085,1.25095,15700000.0
2009-10-30 07:17:00,1.25085,1.25155,1.25065,1.25145,46600000.0
2009-10-30 07:18:00,1.25145,1.25155,1.25105,1.25145,20900000.0
2009-10-30 07:19:00,1.25145,1.25145,1.2512,1.25135,10000000.0
2009-10-30 07:20:00,1.2513,1.25165,1.25125,1.25165,32900000.0
2009-10-30 07:21:00,1.2517,1.25175,1.25145,1.25145,24200000.0
2009-10-30 07:22:00,1.25125,1.25135,1.25085,1.2509,81300000.0
2009-10-30 07:23:00,1.2509,1.251,1.2508,1.25085,20100000.0
2009-10-30 07:24:00,1.2508,1.2508,1.2508,1.2508,2000000.0
2009-10-30 07:25:00,1.2509,1.2509,1.2507,1.2509,10000000.0
2009-10-30 07:26:00,1.2509,1.2509,1.2509,1.2509,2000000.0
2009-10-30 07:27:00,1.2508,1.2509,1.2506,1.2509,22900000.0
2009-10-30 07:28:00,1.25095,1.25105,1.25065,1.25075,12000000.0
2009-10-30 07:29:00,1.25065,1.25085,1.2505,1.25085,24000000.0
2009-10-30 07:30:00,1.2508,1.25155,1.2508,1.25155,106300000.0
2009-10-30 07:31:00,1.2516,1.25165,1.2514,1.2515,35000000.0
2009-10-30 07:32:00,1.25145,1.25185,1.2511,1.2517,128800000.0
2009-10-30 07:33:00,1.25155,1.25185,1.25155,1.2516,44200000.0
2009-10-30 07:34:00,1.25165,1.2518,1.25155,1.25155,52400000.0
2009-10-30 07:35:00,1.25155,1.25165,1.2514,1.25165,37900000.0
2009-10-30 07:36:00,1.25155,1.2516,1.25075,1.25155,75600000.0
2009-10-30 07:37:00,1.2515,1.2516,1.25135,1.25145,13900000.0
2009-10-30 07:38:00,1.25145,1.25165,1.25135,1.2514,25000000.0
2009-10-30 07:39:00,1.25145,1.25185,1.25135,1.2515,29500000.0
2009-10-30 07:40:00,1.2513,1.2517,1.2512,1.2515,85600000.0
2009-10-30 07:41:00,1.2515,1.2517,1.2515,1.2517,6000000.0
2009-10-30 07:42:00,1.25165,1.25175,1.2515,1.2516,55500000.0
2009-10-30 07:43:00,1.25165,1.25165,1.2514,1.25145,25100000.0
2009-10-30 07:44:00,1.25145,1.25145,1.25135,1.25135,12000000.0
2009-10-30 07:45:00,1.25135,1.2515,1.2506,1.251,87300000.0
2009-10-30 07:46:00,1.25095,1.25135,1.25065,1.25125,147700000.0
2009-10-30 07:47:00,1.2513,1.25175,1.2512,1.25165,59400000.0
2009-10-30 07:48:00,1.25165,1.25165,1.2515,1.25155,7800000.0
2009-10-30 07:49:00,1.2516,1.2516,1.2512,1.25145,32800000.0
2009-10-30 07:50:00,1.2514,1.2516,1.2514,1.25145,17600000.0
2009-10-30 07:51:00,1.25145,1.25155,1.2513,1.25145,18600000.0
2009-10-30 07:52:00,1.25145,1.2516,1.2513,1.25145,82400000.0
2009-10-30 07:53:00,1.2515,1.2517,1.25125,1.25135,31400000.0
2009-10-30 07:54:00,1.25135,1.25155,1.2513,1.2514,43600000.0
2009-10-30 07:55:00,1.2514,1.25145,1.2512,1.2513,35100000.0
2009-10-30 07:56:00,1.2513,1.25135,1.25125,1.25125,14600000.0
2009-10-30 07:57:00,1.2512,1.2512,1.2511,1.2512,12000000.0
2009-10-30 07:58:00,1.2512,1.2513,1.25105,1.2512,22000000.0
2009-10-30 07:59:00,1.2512,1.25135,1.2511,1.2512,59700000.0
2009-10-30 08:00:00,1.2512,1.2512,1.2508,1.2509,97900000.0
2009-10-30 08:01:00,1.2509,1.25115,1.25075,1.25115,47600000.0
2009-10-30 08:02:00,1.2512,1.2513,1.2511,1.2512,48100000.0
2009-10-30 08:03:00,1.2512,1.25155,1.2512,1.25155,34200000.0
2009-10-30 08:04:00,1.25145,1.2518,1.25145,1.2517,28200000.0
2009-10-30 08:05:00,1.25175,1.25175,1.25155,1.25155,14100000.0
2009-10-30 08:06:00,1.25145,1.25145,1.2514,1.2514,12000000.0
2009-10-30 08:07:00,1.25135,1.25155,1.25135,1.25145,17300000.0
2009-10-30 08:08:00,1.25135,1.25135,1.2509,1.25105,30100000.0
2009-10-30 08:09:00,1.25105,1.2511,1.25055,1.25065,36500000.0
2009-10-30 08:10:00,1.25055,1.2509,1.25055,1.25075,54600000.0
2009-10-30 08:11:00,1.2508,1.25085,1.2508,1.25085,14000000.0
2009-10-30 08:12:00,1.25085,1.25085,1.25075,1.25075,4000000.0
2009-10-30 08:13:00,1.25075,1.2512,1.2506,1.2511,64200000.0
2009-10-30 08:14:00,1.2512,1.25145,1.25075,1.25145,54900000.0
2009-10-30 08:15:00,1.2515,1.2523,1.2515,1.25175,104000000.0
2009-10-30 08:16:00,1.25175,1.25175,1.2515,1.2517,41700000.0
2009-10-30 08:17:00,1.25175,1.2518,1.25115,1.25155,78200000.0
2009-10-30 08:18:00,1.25155,1.2519,1.25145,1.25145,86300000.0
2009-10-30 08:19:00,1.25155,1.25205,1.25155,1.25205,69000000.0
2009-10-30 08:20:00,1.25205,1.2521,1.25145,1.2518,94700000.0
2009-10-30 08:21:00,1.2517,1.252,1.25165,1.25175,41700000.0
2009-10-30 08:22:00,1.25175,1.25245,1.25175,1.25205,84400000.0
2009-10-30 08:23:00,1.252,1.2522,1.2517,1.25175,96800000.0
2009-10-30 08:24:00,1.25205,1.25205,1.2517,1.25185,70000000.0
2009-10-30 08:25:00,1.25205,1.25215,1.25185,1.25215,29400000.0
2009-10-30 08:26:00,1.2521,1.25215,1.2517,1.25195,57300000.0
2009-10-30 08:27:00,1.25195,1.2521,1.25165,1.25195,84400000.0
2009-10-30 08:28:00,1.25215,1.25215,1.25145,1.2516,53600000.0
2009-10-30 08:29:00,1.2517,1.25215,1.2517,1.2521,56500000.0
2009-10-30 08:30:00,1.2521,1.2523,1.2518,1.25205,15700000.0
2009-10-30 08:31:00,1.25205,1.2521,1.2516,1.25165,68400000.0
2009-10-30 08:32:00,1.25165,1.25165,1.2513,1.25145,36300000.0
2009-10-30 08:33:00,1.25145,1.25145,1.2513,1.25135,14100000.0
2009-10-30 08:34:00,1.2515,1.25165,1.25145,1.2516,16000000.0
2009-10-30 08:35:00,1.2516,1.25175,1.2516,1.2517,11600000.0
2009-10-30 08:36:00,1.2517,1.2517,1.2516,1.2517,18900000.0
2009-10-30 08:37:00,1.2517,1.25175,1.2517,1.25175,8000000.0
2009-10-30 08:38:00,1.2518,1.2519,1.25025,1.25045,153300000.0
2009-10-30 08:39:00,1.25055,1.2512,1.2505,1.25105,70000000.0
2009-10-30 08:40:00,1.25115,1.25125,1.2504,1.25055,90300000.0
2009-10-30 08:41:00,1.2505,1.2508,1.2505,1.25075,8000000.0
2009-10-30 08:42:00,1.2507,1.25075,1.2507,1.2507,16000000.0
2009-10-30 08:43:00,1.2507,1.25075,1.2506,1.2506,28200000.0
2009-10-30 08:44:00,1.2507,1.25095,1.2506,1.2507,36700000.0
2009-10-30 08:45:00,1.2507,1.25075,1.25025,1.2503,12000000.0
2009-10-30 08:46:00,1.25025,1.2503,1.2502,1.25025,29400000.0
2009-10-30 08:47:00,1.2502,1.25035,1.2501,1.25035,49100000.0
2009-10-30 08:48:00,1.2503,1.2504,1.25,1.2502,101500000.0
2009-10-30 08:49:00,1.2502,1.2508,1.2501,1.2507,353400000.0
2009-10-30 08:50:00,1.25075,1.2511,1.25075,1.25085,199900000.0
2009-10-30 08:51:00,1.2508,1.25105,1.2506,1.2508,122800000.0
2009-10-30 08:52:00,1.25085,1.25115,1.2508,1.25085,197800000.0
2009-10-30 08:53:00,1.2509,1.25145,1.25085,1.25145,56100000.0
2009-10-30 08:54:00,1.2515,1.2515,1.25065,1.25115,237900000.0
2009-10-30 08:55:00,1.25115,1.2513,1.25095,1.25105,56100000.0
2009-10-30 08:56:00,1.251,1.25115,1.251,1.251,30200000.0
2009-10-30 08:57:00,1.25095,1.25105,1.2509,1.25105,10000000.0
2009-10-30 08:58:00,1.2511,1.2511,1.2509,1.251,9900000.0
2009-10-30 08:59:00,1.2508,1.25115,1.25075,1.25115,100000000.0
2009-10-30 09:00:00,1.25115,1.2512,1.2506,1.25065,64700000.0
2009-10-30 09:01:00,1.25065,1.25065,1.2502,1.25035,129600000.0
2009-10-30 09:02:00,1.2504,1.2504,1.24975,1.24985,211000000.0
2009-10-30 09:03:00,1.24985,1.2505,1.24985,1.2503,65900000.0
2009-10-30 09:04:00,1.25035,1.25045,1.2499,1.25015,43000000.0
2009-10-30 09:05:00,1.2501,1.25055,1.2501,1.2503,36900000.0
2009-10-30 09:06:00,1.25035,1.25045,1.25005,1.25015,66000000.0
2009-10-30 09:07:00,1.2501,1.2506,1.25,1.25025,58300000.0
2009-10-30 09:08:00,1.25025,1.2504,1.24985,1.2503,107300000.0
2009-10-30 09:09:00,1.25005,1.25125,1.25005,1.2511,199600000.0
2009-10-30 09:10:00,1.25115,1.25165,1.251,1.2513,178500000.0
2009-10-30 09:11:00,1.25145,1.2515,1.2511,1.25145,33000000.0
2009-10-30 09:12:00,1.2515,1.2516,1.2513,1.25145,70100000.0
2009-10-30 09:13:00,1.25165,1.25175,1.25115,1.25135,149000000.0
2009-10-30 09:14:00,1.25135,1.2515,1.25095,1.2515,129200000.0
2009-10-30 09:15:00,1.25155,1.25175,1.2514,1.2514,53400000.0
2009-10-30 09:16:00,1.25145,1.25165,1.25105,1.2514,71200000.0
2009-10-30 09:17:00,1.2514,1.2516,1.2514,1.25145,23200000.0
2009-10-30 09:18:00,1.2514,1.2515,1.25115,1.25135,48000000.0
2009-10-30 09:19:00,1.2513,1.2514,1.2508,1.25095,26500000.0
2009-10-30 09:20:00,1.25105,1.25145,1.2509,1.25115,75300000.0
2009-10-30 09:21:00,1.25125,1.25195,1.25125,1.25155,60700000.0
2009-10-30 09:22:00,1.2516,1.25165,1.25155,1.25165,38300000.0
2009-10-30 09:23:00,1.2516,1.2516,1.2513,1.25135,18000000.0
2009-10-30 09:24:00,1.25145,1.2518,1.2514,1.2515,67000000.0
2009-10-30 09:25:00,1.2515,1.2518,1.2515,1.2518,29900000.0
2009-10-30 09:26:00,1.25175,1.25175,1.2513,1.2514,44600000.0
2009-10-30 09:27:00,1.2514,1.2518,1.2512,1.2516,54000000.0
2009-10-30 09:28:00,1.2516,1.25185,1.2515,1.25155,64900000.0
2009-10-30 09:29:00,1.25155,1.2517,1.2513,1.25155,39200000.0
2009-10-30 09:30:00,1.2515,1.25165,1.2514,1.2515,53200000.0
2009-10-30 09:31:00,1.2515,1.25155,1.2509,1.25095,182400000.0
2009-10-30 09:32:00,1.2509,1.25095,1.2507,1.2507,84700000.0
2009-10-30 09:33:00,1.2507,1.2509,1.2507,1.25085,35700000.0
2009-10-30 09:34:00,1.25085,1.2512,1.25065,1.2512,77500000.0
2009-10-30 09:35:00,1.25125,1.2513,1.251,1.2511,54400000.0
2009-10-30 09:36:00,1.2512,1.2513,1.25085,1.25085,59100000.0
2009-10-30 09:37:00,1.25085,1.2509,1.25065,1.2508,113200000.0
2009-10-30 09:38:00,1.2508,1.25185,1.2508,1.2512,244300000.0
2009-10-30 09:39:00,1.25105,1.2524,1.251,1.25205,234100000.0
2009-10-30 09:40:00,1.2521,1.25285,1.2521,1.2528,163300000.0
2009-10-30 09:41:00,1.25285,1.2535,1.2527,1.2535,223800000.0
2009-10-30 09:42:00,1.25345,1.25355,1.2531,1.2533,185200000.0
2009-10-30 09:43:00,1.25325,1.2534,1.253,1.25315,77000000.0
2009-10-30 09:44:00,1.25335,1.25495,1.25325,1.25435,264800000.0
2009-10-30 09:45:00,1.2544,1.2545,1.2538,1.254,171000000.0
2009-10-30 09:46:00,1.25395,1.2541,1.25375,1.25395,105300000.0
2009-10-30 09:47:00,1.25395,1.25405,1.2535,1.25375,171100000.0
2009-10-30 09:48:00,1.25375,1.2539,1.2527,1.2529,157200000.0
2009-10-30 09:49:00,1.25295,1.2532,1.2529,1.2531,60100000.0
2009-10-30 09:50:00,1.2531,1.25345,1.25305,1.25315,50900000.0
2009-10-30 09:51:00,1.2531,1.2535,1.2529,1.25325,132300000.0
2009-10-30 09:52:00,1.2532,1.2541,1.2532,1.25395,192800000.0
2009-10-30 09:53:00,1.254,1.25415,1.25345,1.2535,212000000.0
2009-10-30 09:54:00,1.2535,1.2536,1.2533,1.2536,155800000.0
2009-10-30 09:55:00,1.2536,1.25465,1.2536,1.25425,355500000.0
2009-10-30 09:56:00,1.25425,1.25425,1.25345,1.2535,224300000.0
2009-10-30 09:57:00,1.2534,1.2535,1.25275,1.2529,148700000.0
2009-10-30 09:58:00,1.25285,1.2529,1.2527,1.25275,52500000.0
2009-10-30 09:59:00,1.25275,1.2532,1.25215,1.2523,290300000.0
2009-10-30 10:00:00,1.25235,1.2525,1.25165,1.2522,396600000.0
2009-10-30 10:01:00,1.2522,1.25305,1.25205,1.2529,226600000.0
2009-10-30 10:02:00,1.2529,1.2531,1.25245,1.25275,326600000.0
2009-10-30 10:03:00,1.25275,1.25345,1.2526,1.2532,331900000.0
2009-10-30 10:04:00,1.2532,1.2533,1.2528,1.25285,426000000.0
2009-10-30 10:05:00,1.2529,1.25295,1.25205,1.25245,290300000.0
2009-10-30 10:06:00,1.25245,1.2526,1.2518,1.2523,317700000.0
2009-10-30 10:07:00,1.2523,1.25265,1.25205,1.25215,277600000.0
2009-10-30 10:08:00,1.2522,1.2525,1.25195,1.25205,276499999.0
2009-10-30 10:09:00,1.252,1.2525,1.2517,1.25225,356100000.0
2009-10-30 10:10:00,1.25235,1.25275,1.25195,1.25225,326900000.0
2009-10-30 10:11:00,1.2524,1.25245,1.2519,1.25235,364000000.0
2009-10-30 10:12:00,1.2524,1.2527,1.25225,1.2527,195700000.0
2009-10-30 10:13:00,1.25265,1.2532,1.25265,1.253,299300000.0
2009-10-30 10:14:00,1.2531,1.2539,1.253,1.2536,243200000.0
2009-10-30 10:15:00,1.25365,1.25375,1.2533,1.25375,231100000.0
2009-10-30 10:16:00,1.2539,1.2543,1.2537,1.25375,259200000.0
2009-10-30 10:17:00,1.25375,1.25375,1.25295,1.2533,209100000.0
2009-10-30 10:18:00,1.25335,1.2536,1.25325,1.2534,423900000.0
2009-10-30 10:19:00,1.2534,1.25345,1.2531,1.2533,93700000.0
2009-10-30 10:20:00,1.2532,1.25335,1.2529,1.25315,162400000.0
2009-10-30 10:21:00,1.25325,1.2533,1.253,1.2532,186900000.0
2009-10-30 10:22:00,1.2532,1.25335,1.2528,1.2532,163800000.0
2009-10-30 10:23:00,1.25325,1.25325,1.25265,1.2528,89100000.0
2009-10-30 10:24:00,1.2529,1.253,1.25235,1.25235,202200000.0
2009-10-30 10:25:00,1.25235,1.2526,1.25185,1.252,237700000.0
2009-10-30 10:26:00,1.252,1.25215,1.25165,1.252,199300000.0
2009-10-30 10:27:00,1.25195,1.25195,1.25155,1.25175,192100000.0
2009-10-30 10:28:00,1.25175,1.2518,1.25125,1.2513,162700000.0
2009-10-30 10:29:00,1.2513,1.2515,1.25125,1.2513,114700000.0
2009-10-30 10:30:00,1.25135,1.2515,1.25125,1.2514,195200000.0
2009-10-30 10:31:00,1.2514,1.25165,1.2514,1.25165,82700000.0
2009-10-30 10:32:00,1.25155,1.252,1.25155,1.252,168700000.0
2009-10-30 10:33:00,1.25195,1.25215,1.25195,1.25195,37300000.0
2009-10-30 10:34:00,1.25195,1.25215,1.2518,1.25215,135700000.0
2009-10-30 10:35:00,1.2521,1.2522,1.252,1.2521,52500000.0
2009-10-30 10:36:00,1.2521,1.25215,1.2516,1.2517,99300000.0
2009-10-30 10:37:00,1.2517,1.2519,1.25135,1.2515,112200000.0
2009-10-30 10:38:00,1.2515,1.25165,1.2512,1.2514,133200000.0
2009-10-30 10:39:00,1.2514,1.25155,1.2513,1.25155,74300000.0
2009-10-30 10:40:00,1.25155,1.25155,1.251,1.2514,154100000.0
2009-10-30 10:41:00,1.25145,1.2516,1.25115,1.2515,159900000.0
2009-10-30 10:42:00,1.2515,1.2522,1.25135,1.252,237200000.0
2009-10-30 10:43:00,1.25195,1.2528,1.2518,1.25265,332700000.0
2009-10-30 10:44:00,1.2528,1.25315,1.25265,1.25275,162700000.0
2009-10-30 10:45:00,1.2528,1.25315,1.2527,1.25305,130800000.0
2009-10-30 10:46:00,1.25305,1.2531,1.25265,1.253,141000000.0
2009-10-30 10:47:00,1.253,1.25325,1.2529,1.25305,66600000.0
2009-10-30 10:48:00,1.25305,1.25315,1.2528,1.253,144200000.0
2009-10-30 10:49:00,1.253,1.25345,1.2528,1.2533,210200000.0
2009-10-30 10:50:00,1.2534,1.2534,1.25255,1.2526,123800000.0
2009-10-30 10:51:00,1.2526,1.2529,1.2525,1.2528,136000000.0
2009-10-30 10:52:00,1.2528,1.25315,1.25255,1.25285,158300000.0
2009-10-30 10:53:00,1.2529,1.2531,1.25275,1.2529,124000000.0
2009-10-30 10:54:00,1.253,1.25315,1.25275,1.2531,92400000.0
2009-10-30 10:55:00,1.2531,1.2531,1.2525,1.2529,176400000.0
2009-10-30 10:56:00,1.2528,1.25305,1.2526,1.2528,57800000.0
2009-10-30 10:57:00,1.2528,1.25345,1.25255,1.2534,230800000.0
2009-10-30 10:58:00,1.2534,1.25355,1.2529,1.2534,169600000.0
2009-10-30 10:59:00,1.25345,1.2538,1.25335,1.25345,181200000.0
2009-10-30 11:00:00,1.25355,1.25375,1.253,1.2532,188400000.0
2009-10-30 11:01:00,1.2532,1.2534,1.2528,1.25285,139800000.0
2009-10-30 11:02:00,1.25285,1.2531,1.25285,1.253,34500000.0
2009-10-30 11:03:00,1.253,1.253,1.25255,1.253,84000000.0
2009-10-30 11:04:00,1.253,1.2532,1.25295,1.253,152000000.0
2009-10-30 11:05:00,1.253,1.2534,1.253,1.2533,150300000.0
2009-10-30 11:06:00,1.2533,1.2533,1.2531,1.2532,100600000.0
2009-10-30 11:07:00,1.2532,1.2533,1.2531,1.2532,128800000.0
2009-10-30 11:08:00,1.2532,1.25355,1.2531,1.25325,134800000.0
2009-10-30 11:09:00,1.25325,1.2534,1.25305,1.25315,160600000.0
2009-10-30 11:10:00,1.2531,1.2532,1.25295,1.2531,161400000.0
2009-10-30 11:11:00,1.2531,1.2532,1.25275,1.2529,139600000.0
2009-10-30 11:12:00,1.25285,1.2531,1.25285,1.253,64100000.0
2009-10-30 11:13:00,1.25295,1.2532,1.25285,1.25285,178800000.0
2009-10-30 11:14:00,1.25285,1.25305,1.2526,1.253,205200000.0
2009-10-30 11:15:00,1.253,1.253,1.25275,1.25275,89300000.0
2009-10-30 11:16:00,1.25275,1.2528,1.25275,1.25275,31500000.0
2009-10-30 11:17:00,1.25275,1.2528,1.25205,1.2524,174900000.0
2009-10-30 11:18:00,1.2524,1.2526,1.2514,1.2515,231500000.0
2009-10-30 11:19:00,1.2515,1.25155,1.251,1.25135,165100000.0
2009-10-30 11:20:00,1.25125,1.2513,1.2505,1.2506,111100000.0
2009-10-30 11:21:00,1.2506,1.2509,1.25055,1.2508,159200000.0
2009-10-30 11:22:00,1.25075,1.2513,1.25005,1.2502,230300000.0
2009-10-30 11:23:00,1.25015,1.2504,1.25005,1.2503,189200000.0
2009-10-30 11:24:00,1.2503,1.2503,1.24985,1.25005,193400000.0
2009-10-30 11:25:00,1.25005,1.25015,1.2496,1.2497,177700000.0
2009-10-30 11:26:00,1.2497,1.2499,1.24925,1.24925,159600000.0
2009-10-30 11:27:00,1.24925,1.2498,1.24925,1.2498,126900000.0
2009-10-30 11:28:00,1.2497,1.2497,1.2494,1.24965,161600000.0
2009-10-30 11:29:00,1.24975,1.2499,1.2492,1.2498,158400000.0
2009-10-30 11:30:00,1.24975,1.25,1.2493,1.24945,271900000.0
2009-10-30 11:31:00,1.24945,1.24955,1.24935,1.24935,148800000.0
2009-10-30 11:32:00,1.24935,1.2498,1.24935,1.2495,171200000.0
2009-10-30 11:33:00,1.24955,1.24975,1.2495,1.2496,155900000.0
2009-10-30 11:34:00,1.24965,1.2497,1.24945,1.2495,151700000.0
2009-10-30 11:35:00,1.2495,1.24975,1.2495,1.24975,119800000.0
2009-10-30 11:36:00,1.24965,1.2498,1.2494,1.2496,128700000.0
2009-10-30 11:37:00,1.2496,1.24985,1.24935,1.24935,76200000.0
2009-10-30 11:38:00,1.24935,1.24955,1.2491,1.2493,67700000.0
2009-10-30 11:39:00,1.2493,1.2493,1.24885,1.2491,149200000.0
2009-10-30 11:40:00,1.2491,1.2492,1.24885,1.24905,105600000.0
2009-10-30 11:41:00,1.24895,1.24945,1.24895,1.24935,95200000.0
2009-10-30 11:42:00,1.24935,1.2495,1.2492,1.2492,39000000.0
2009-10-30 11:43:00,1.24925,1.24955,1.24915,1.2493,82000000.0
2009-10-30 11:44:00,1.24925,1.2495,1.24915,1.2494,41200000.0
2009-10-30 11:45:00,1.2492,1.2494,1.249,1.24915,122200000.0
2009-10-30 11:46:00,1.24915,1.24935,1.2489,1.249,250500000.0
2009-10-30 11:47:00,1.24895,1.24905,1.2488,1.24895,103000000.0
2009-10-30 11:48:00,1.2489,1.2492,1.2484,1.24855,196600000.0
2009-10-30 11:49:00,1.24855,1.2489,1.24845,1.24875,63200000.0
2009-10-30 11:50:00,1.24865,1.25,1.24865,1.25,214900000.0
2009-10-30 11:51:00,1.2498,1.24985,1.24945,1.24965,206500000.0
2009-10-30 11:52:00,1.2497,1.2498,1.24965,1.24975,117100000.0
2009-10-30 11:53:00,1.24975,1.25,1.2497,1.24995,131100000.0
2009-10-30 11:54:00,1.25,1.25015,1.24985,1.25005,72500000.0
2009-10-30 11:55:00,1.25005,1.25015,1.24985,1.2501,136700000.0
2009-10-30 11:56:00,1.2501,1.25035,1.25,1.2503,194100000.0
2009-10-30 11:57:00,1.2503,1.2505,1.25015,1.25045,116600000.0
2009-10-30 11:58:00,1.25045,1.25075,1.25045,1.25055,122000000.0
2009-10-30 11:59:00,1.25065,1.25065,1.25,1.2503,311200000.0
2009-10-30 12:00:00,1.25035,1.25135,1.2503,1.25085,356000000.0
2009-10-30 12:01:00,1.2507,1.2513,1.2506,1.25095,178900000.0
2009-10-30 12:02:00,1.25085,1.2511,1.2506,1.2506,153400000.0
2009-10-30 12:03:00,1.2506,1.25095,1.25025,1.2503,186600000.0
2009-10-30 12:04:00,1.2503,1.2508,1.2503,1.25055,192400000.0
2009-10-30 12:05:00,1.2506,1.2506,1.25035,1.25045,171700000.0
2009-10-30 12:06:00,1.25045,1.25095,1.25045,1.25045,197100000.0
2009-10-30 12:07:00,1.2504,1.25055,1.25,1.25005,137200000.0
2009-10-30 12:08:00,1.2501,1.2503,1.2496,1.2496,117000000.0
2009-10-30 12:09:00,1.24975,1.25005,1.24955,1.2496,248000000.0
2009-10-30 12:10:00,1.2496,1.2502,1.2495,1.2501,153700000.0
2009-10-30 12:11:00,1.25005,1.25025,1.24985,1.2501,101500000.0
2009-10-30 12:12:00,1.2501,1.25035,1.2497,1.25025,177100000.0
2009-10-30 12:13:00,1.2503,1.25055,1.2502,1.25045,182000000.0
2009-10-30 12:14:00,1.25045,1.25075,1.2504,1.25075,78300000.0
2009-10-30 12:15:00,1.2507,1.2509,1.25045,1.2505,108000000.0
2009-10-30 12:16:00,1.25055,1.2506,1.2504,1.2505,76000000.0
2009-10-30 12:17:00,1.2505,1.25055,1.2504,1.2504,110000000.0
2009-10-30 12:18:00,1.2504,1.2504,1.25005,1.2502,186400000.0
2009-10-30 12:19:00,1.2502,1.2502,1.25005,1.2501,198300000.0
2009-10-30 12:20:00,1.2501,1.25025,1.2501,1.2502,135100000.0
2009-10-30 12:21:00,1.2503,1.2504,1.2499,1.2501,169200000.0
2009-10-30 12:22:00,1.2502,1.2504,1.25005,1.25025,207000000.0
2009-10-30 12:23:00,1.25005,1.2502,1.25,1.2501,100400000.0
2009-10-30 12:24:00,1.25005,1.25035,1.24985,1.2502,238800000.0
2009-10-30 12:25:00,1.25025,1.25045,1.25005,1.25025,183900000.0
2009-10-30 12:26:00,1.25025,1.2503,1.2499,1.25005,173400000.0
2009-10-30 12:27:00,1.25005,1.2503,1.24995,1.2502,80200000.0
2009-10-30 12:28:00,1.2502,1.2503,1.25,1.25005,66000000.0
2009-10-30 12:29:00,1.25005,1.2508,1.25005,1.2507,225800000.0
2009-10-30 12:30:00,1.25065,1.2507,1.2503,1.2505,192100000.0
2009-10-30 12:31:00,1.2504,1.2511,1.25035,1.2508,241100000.0
2009-10-30 12:32:00,1.2509,1.25105,1.2508,1.2508,133900000.0
2009-10-30 12:33:00,1.2508,1.2517,1.2508,1.25145,276200000.0
2009-10-30 12:34:00,1.2515,1.25155,1.2513,1.2513,40900000.0
2009-10-30 12:35:00,1.25135,1.2514,1.25115,1.2514,184600000.0
2009-10-30 12:36:00,1.2514,1.2516,1.25095,1.2512,233100000.0
2009-10-30 12:37:00,1.25115,1.25225,1.25105,1.25225,185900000.0
2009-10-30 12:38:00,1.2522,1.2524,1.25185,1.25235,82899999.0
2009-10-30 12:39:00,1.25235,1.2531,1.25235,1.2525,222600000.0
2009-10-30 12:40:00,1.2525,1.2528,1.25245,1.25245,111500000.0
2009-10-30 12:41:00,1.2522,1.2529,1.2522,1.25275,196000000.0
2009-10-30 12:42:00,1.2528,1.2532,1.2523,1.2531,251600000.0
2009-10-30 12:43:00,1.2531,1.2534,1.25215,1.25215,272400000.0
2009-10-30 12:44:00,1.25225,1.2523,1.25135,1.2516,273600000.0
2009-10-30 12:45:00,1.2516,1.25225,1.2516,1.25205,231300000.0
2009-10-30 12:46:00,1.25205,1.25235,1.2513,1.25165,320100000.0
2009-10-30 12:47:00,1.25165,1.2522,1.25155,1.25185,385200000.0
2009-10-30 12:48:00,1.25185,1.2519,1.25115,1.2517,275100000.0
2009-10-30 12:49:00,1.25185,1.2523,1.2518,1.25215,245900000.0
2009-10-30 12:50:00,1.25225,1.25245,1.2518,1.25215,167900000.0
2009-10-30 12:51:00,1.25185,1.25235,1.2518,1.2521,292900000.0
2009-10-30 12:52:00,1.2521,1.2525,1.25205,1.2523,208700000.0
2009-10-30 12:53:00,1.25195,1.25195,1.2515,1.25185,136700000.0
2009-10-30 12:54:00,1.25185,1.25185,1.2506,1.251,173900000.0
2009-10-30 12:55:00,1.25095,1.2513,1.25065,1.2509,200200000.0
2009-10-30 12:56:00,1.2507,1.25095,1.2507,1.25075,62400000.0
2009-10-30 12:57:00,1.2508,1.2508,1.25075,1.2508,35800000.0
2009-10-30 12:58:00,1.2508,1.2508,1.2507,1.25075,42000000.0
2009-10-30 12:59:00,1.25075,1.25075,1.2504,1.25065,32200000.0
2009-10-30 13:00:00,1.25055,1.25095,1.25055,1.2508,93600000.0
2009-10-30 13:01:00,1.2508,1.2508,1.2508,1.2508,23900000.0
2009-10-30 13:02:00,1.2508,1.25085,1.2508,1.2508,46900000.0
2009-10-30 13:03:00,1.2508,1.2508,1.25045,1.25055,34800000.0
2009-10-30 13:04:00,1.25055,1.2506,1.25025,1.2504,106900000.0
2009-10-30 13:05:00,1.2504,1.2506,1.2502,1.25055,46700000.0
2009-10-30 13:06:00,1.2506,1.25065,1.2502,1.25025,120500000.0
2009-10-30 13:07:00,1.25025,1.25085,1.25015,1.25075,338200000.0
2009-10-30 13:08:00,1.2508,1.25125,1.2507,1.25075,109300000.0
2009-10-30 13:09:00,1.25075,1.2509,1.2506,1.2508,119800000.0
2009-10-30 13:10:00,1.25085,1.2512,1.25075,1.251,152300000.0
2009-10-30 13:11:00,1.2509,1.25155,1.25075,1.251,121300000.0
2009-10-30 13:12:00,1.251,1.25145,1.251,1.25115,92700000.0
2009-10-30 13:13:00,1.25115,1.25135,1.25105,1.25135,83300000.0
2009-10-30 13:14:00,1.25135,1.25155,1.2512,1.25155,81700000.0
2009-10-30 13:15:00,1.25135,1.2518,1.25135,1.2514,114700000.0
2009-10-30 13:16:00,1.2514,1.25195,1.2514,1.2515,53300000.0
2009-10-30 13:17:00,1.25145,1.25185,1.25135,1.25175,115900000.0
2009-10-30 13:18:00,1.25185,1.25185,1.25175,1.25185,23800000.0
2009-10-30 13:19:00,1.25185,1.25215,1.2518,1.2521,54300000.0
2009-10-30 13:20:00,1.25215,1.25215,1.25155,1.2518,105200000.0
2009-10-30 13:21:00,1.2518,1.2519,1.25165,1.2519,48800000.0
2009-10-30 13:22:00,1.2519,1.252,1.25135,1.2516,73900000.0
2009-10-30 13:23:00,1.2516,1.25165,1.25155,1.25155,49000000.0
2009-10-30 13:24:00,1.25155,1.25155,1.25105,1.2512,78500000.0
2009-10-30 13:25:00,1.2511,1.25135,1.25045,1.2509,175800000.0
2009-10-30 13:26:00,1.251,1.25135,1.25075,1.2509,165500000.0
2009-10-30 13:27:00,1.2509,1.2511,1.25065,1.25105,247000000.0
2009-10-30 13:28:00,1.2511,1.2511,1.2507,1.25105,214800000.0
2009-10-30 13:29:00,1.25105,1.25105,1.2506,1.2509,263400000.0
2009-10-30 13:30:00,1.2509,1.25115,1.2499,1.2502,295800000.0
2009-10-30 13:31:00,1.25025,1.2503,1.2494,1.2497,349900000.0
2009-10-30 13:32:00,1.24975,1.25015,1.2493,1.2494,347199999.0
2009-10-30 13:33:00,1.2495,1.24975,1.24865,1.2487,182100000.0
2009-10-30 13:34:00,1.2488,1.24915,1.2488,1.2489,173300000.0
2009-10-30 13:35:00,1.2489,1.24905,1.24865,1.2489,136400000.0
2009-10-30 13:36:00,1.24885,1.249,1.24835,1.24865,152400000.0
2009-10-30 13:37:00,1.2486,1.249,1.2485,1.2489,218900000.0
2009-10-30 13:38:00,1.2489,1.24955,1.2489,1.24945,134500000.0
2009-10-30 13:39:00,1.2494,1.2496,1.2489,1.2494,180500000.0
2009-10-30 13:40:00,1.2494,1.25025,1.2494,1.2499,149800000.0
2009-10-30 13:41:00,1.2499,1.2506,1.24985,1.25025,105100000.0
2009-10-30 13:42:00,1.25025,1.2505,1.2502,1.25045,91800000.0
2009-10-30 13:43:00,1.25045,1.25055,1.25035,1.25055,56100000.0
2009-10-30 13:44:00,1.25055,1.2508,1.2504,1.2507,70300000.0
2009-10-30 13:45:00,1.2507,1.2507,1.2495,1.2495,87200000.0
2009-10-30 13:46:00,1.2495,1.24995,1.2495,1.2498,32000000.0
2009-10-30 13:47:00,1.2498,1.2499,1.2495,1.2496,52500000.0
2009-10-30 13:48:00,1.24965,1.2497,1.24945,1.24945,97500000.0
2009-10-30 13:49:00,1.24945,1.2497,1.24915,1.2497,55100000.0
2009-10-30 13:50:00,1.2497,1.2499,1.24945,1.24945,141200000.0
2009-10-30 13:51:00,1.24945,1.24985,1.24945,1.24945,99900000.0
2009-10-30 13:52:00,1.24945,1.24995,1.24945,1.2498,95300000.0
2009-10-30 13:53:00,1.24975,1.24995,1.24935,1.2499,205800000.0
2009-10-30 13:54:00,1.2499,1.25025,1.2497,1.25025,94700000.0
2009-10-30 13:55:00,1.25025,1.2505,1.25005,1.25035,78900000.0
2009-10-30 13:56:00,1.25035,1.25035,1.25025,1.2503,22600000.0
2009-10-30 13:57:00,1.2503,1.2505,1.25025,1.2504,68600000.0
2009-10-30 13:58:00,1.2506,1.2508,1.25045,1.25055,78800000.0
2009-10-30 13:59:00,1.25055,1.25055,1.2503,1.2504,44400000.0
2009-10-30 14:00:00,1.25045,1.25055,1.2503,1.25045,60300000.0
2009-10-30 14:01:00,1.25045,1.2507,1.2496,1.2506,115500000.0
2009-10-30 14:02:00,1.2506,1.25075,1.25055,1.25075,96200000.0
2009-10-30 14:03:00,1.25075,1.25085,1.2499,1.25055,78000000.0
2009-10-30 14:04:00,1.25055,1.25055,1.2505,1.2505,32000000.0
2009-10-30 14:05:00,1.2505,1.2505,1.2504,1.2504,19000000.0
2009-10-30 14:06:00,1.2504,1.2504,1.2494,1.24965,82400000.0
2009-10-30 14:07:00,1.24965,1.24975,1.2496,1.2497,38200000.0
2009-10-30 14:08:00,1.24965,1.24965,1.2495,1.2496,44400000.0
2009-10-30 14:09:00,1.2496,1.24965,1.2495,1.24965,27300000.0
2009-10-30 14:10:00,1.24965,1.2499,1.24955,1.2496,57100000.0
2009-10-30 14:11:00,1.2496,1.24965,1.2495,1.2496,33800000.0
2009-10-30 14:12:00,1.2496,1.2498,1.24955,1.24975,52600000.0
2009-10-30 14:13:00,1.24975,1.24995,1.24975,1.24985,73400000.0
2009-10-30 14:14:00,1.2499,1.24995,1.2496,1.2496,31800000.0
2009-10-30 14:15:00,1.2496,1.2499,1.24885,1.2496,56000000.0
2009-10-30 14:16:00,1.24965,1.2497,1.24955,1.2497,44700000.0
2009-10-30 14:17:00,1.2497,1.24975,1.2495,1.24965,56100000.0
2009-10-30 14:18:00,1.24965,1.24985,1.24965,1.2498,61700000.0
2009-10-30 14:19:00,1.2498,1.24995,1.24975,1.24995,32000000.0
2009-10-30 14:20:00,1.24995,1.25,1.2496,1.24985,61100000.0
2009-10-30 14:21:00,1.24985,1.24985,1.24945,1.24965,74200000.0
2009-10-30 14:22:00,1.24965,1.24965,1.24935,1.24955,61100000.0
2009-10-30 14:23:00,1.24955,1.24955,1.2495,1.2495,13000000.0
2009-10-30 14:24:00,1.2495,1.25,1.2495,1.2497,49800000.0
2009-10-30 14:25:00,1.2497,1.2497,1.24965,1.24965,11000000.0
2009-10-30 14:26:00,1.24965,1.2497,1.2496,1.2497,16700000.0
2009-10-30 14:27:00,1.2497,1.2497,1.24925,1.24945,24800000.0
2009-10-30 14:28:00,1.24945,1.24945,1.2492,1.2492,50000000.0
2009-10-30 14:29:00,1.24915,1.2498,1.24915,1.2493,92700000.0
2009-10-30 14:30:00,1.2493,1.2496,1.2491,1.2494,112400000.0
2009-10-30 14:31:00,1.2494,1.2496,1.24935,1.2495,98500000.0
2009-10-30 14:32:00,1.24955,1.24965,1.2493,1.2495,109500000.0
2009-10-30 14:33:00,1.2494,1.24975,1.24925,1.24945,52400000.0
2009-10-30 14:34:00,1.24945,1.24995,1.24935,1.2495,62700000.0
2009-10-30 14:35:00,1.2495,1.24975,1.2495,1.24965,57000000.0
2009-10-30 14:36:00,1.24965,1.24965,1.2495,1.2495,56000000.0
2009-10-30 14:37:00,1.2495,1.2496,1.2493,1.2496,56600000.0
2009-10-30 14:38:00,1.2496,1.2497,1.24935,1.24965,62500000.0
2009-10-30 14:39:00,1.24965,1.24975,1.2495,1.24965,106400000.0
2009-10-30 14:40:00,1.24975,1.24975,1.2494,1.24955,62900000.0
2009-10-30 14:41:00,1.24955,1.24965,1.24945,1.24965,60000000.0
2009-10-30 14:42:00,1.24955,1.24975,1.24945,1.2496,62200000.0
2009-10-30 14:43:00,1.2496,1.25005,1.2496,1.24985,83100000.0
2009-10-30 14:44:00,1.24985,1.25015,1.2498,1.25005,65000000.0
2009-10-30 14:45:00,1.25005,1.2502,1.24935,1.2498,126300000.0
2009-10-30 14:46:00,1.2498,1.2499,1.24955,1.24965,95100000.0
2009-10-30 14:47:00,1.24965,1.25035,1.24965,1.25035,116200000.0
2009-10-30 14:48:00,1.25035,1.25095,1.2503,1.25095,115500000.0
2009-10-30 14:49:00,1.25095,1.251,1.25055,1.25075,122800000.0
2009-10-30 14:50:00,1.25085,1.2509,1.25035,1.25075,144400000.0
2009-10-30 14:51:00,1.25075,1.25075,1.2501,1.2502,74900000.0
2009-10-30 14:52:00,1.2502,1.2513,1.24955,1.25065,190100000.0
2009-10-30 14:53:00,1.25085,1.25225,1.25065,1.25165,183100000.0
2009-10-30 14:54:00,1.2516,1.25195,1.25155,1.2518,124200000.0
2009-10-30 14:55:00,1.2518,1.2518,1.2512,1.2512,108400000.0
2009-10-30 14:56:00,1.2512,1.2513,1.2508,1.25085,155800000.0
2009-10-30 14:57:00,1.25085,1.25095,1.25045,1.2508,98100000.0
2009-10-30 14:58:00,1.2508,1.2516,1.25065,1.2516,124900000.0
2009-10-30 14:59:00,1.2516,1.25195,1.2511,1.2511,120100000.0
2009-10-30 15:00:00,1.25115,1.2517,1.251,1.2511,196100000.0
2009-10-30 15:01:00,1.2511,1.2513,1.2505,1.25075,116600000.0
2009-10-30 15:02:00,1.2507,1.25085,1.25025,1.25025,147500000.0
2009-10-30 15:03:00,1.2503,1.25095,1.24945,1.24965,182300000.0
2009-10-30 15:04:00,1.24965,1.24975,1.2493,1.2496,85200000.0
2009-10-30 15:05:00,1.2497,1.2498,1.2494,1.2496,88100000.0
2009-10-30 15:06:00,1.2496,1.24975,1.24925,1.24925,107300000.0
2009-10-30 15:07:00,1.24925,1.24955,1.2489,1.2491,104000000.0
2009-10-30 15:08:00,1.24885,1.24915,1.2485,1.24875,114700000.0
2009-10-30 15:09:00,1.2487,1.2488,1.24825,1.24855,118500000.0
2009-10-30 15:10:00,1.2485,1.24865,1.2484,1.24855,88600000.0
2009-10-30 15:11:00,1.2485,1.24895,1.24845,1.24895,96800000.0
2009-10-30 15:12:00,1.249,1.2492,1.24895,1.2491,104500000.0
2009-10-30 15:13:00,1.2491,1.2494,1.24905,1.2491,114400000.0
2009-10-30 15:14:00,1.2493,1.24995,1.2492,1.2499,185500000.0
2009-10-30 15:15:00,1.2498,1.2499,1.2493,1.2495,87800000.0
2009-10-30 15:16:00,1.24965,1.2499,1.24945,1.24965,92300000.0
2009-10-30 15:17:00,1.24965,1.2506,1.24935,1.25055,90600000.0
2009-10-30 15:18:00,1.25055,1.25065,1.2498,1.24985,102000000.0
2009-10-30 15:19:00,1.2499,1.2503,1.2499,1.2501,44200000.0
2009-10-30 15:20:00,1.2502,1.2502,1.2497,1.2499,68900000.0
2009-10-30 15:21:00,1.2498,1.25,1.2498,1.2498,60000000.0
2009-10-30 15:22:00,1.2498,1.2504,1.2498,1.2502,40700000.0
2009-10-30 15:23:00,1.25,1.25025,1.2497,1.2502,193900000.0
2009-10-30 15:24:00,1.2502,1.2503,1.24975,1.2499,98000000.0
2009-10-30 15:25:00,1.2499,1.2505,1.2499,1.2505,78600000.0
2009-10-30 15:26:00,1.2505,1.2505,1.24995,1.25015,66600000.0
2009-10-30 15:27:00,1.25015,1.2507,1.25015,1.2506,86000000.0
2009-10-30 15:28:00,1.2506,1.251,1.2506,1.2509,88300000.0
2009-10-30 15:29:00,1.2509,1.25105,1.25075,1.25105,56200000.0
2009-10-30 15:30:00,1.25095,1.25105,1.25055,1.2507,133800000.0
2009-10-30 15:31:00,1.2507,1.25095,1.2504,1.25095,137200000.0
2009-10-30 15:32:00,1.25085,1.25085,1.25055,1.25075,58200000.0
2009-10-30 15:33:00,1.2509,1.25145,1.2506,1.2509,176900000.0
2009-10-30 15:34:00,1.2509,1.2511,1.2502,1.25025,135500000.0
2009-10-30 15:35:00,1.25035,1.2505,1.24995,1.24995,118100000.0
2009-10-30 15:36:00,1.24995,1.2501,1.2497,1.24975,105900000.0
2009-10-30 15:37:00,1.24975,1.2499,1.24935,1.2495,128000000.0
2009-10-30 15:38:00,1.24955,1.24975,1.24915,1.24955,136800000.0
2009-10-30 15:39:00,1.24955,1.24965,1.2493,1.2495,103700000.0
2009-10-30 15:40:00,1.24955,1.24965,1.24915,1.2493,99100000.0
2009-10-30 15:41:00,1.2493,1.24965,1.2491,1.24925,77700000.0
2009-10-30 15:42:00,1.24925,1.2501,1.2491,1.24975,190200000.0
2009-10-30 15:43:00,1.24975,1.25085,1.2496,1.2505,245900000.0
2009-10-30 15:44:00,1.2506,1.25115,1.25015,1.2504,157800000.0
2009-10-30 15:45:00,1.2503,1.251,1.2499,1.2501,188000000.0
2009-10-30 15:46:00,1.2502,1.2502,1.24915,1.24965,251000000.0
2009-10-30 15:47:00,1.2496,1.24985,1.2493,1.2494,172900000.0
2009-10-30 15:48:00,1.24935,1.25015,1.2492,1.24935,198500000.0
2009-10-30 15:49:00,1.2494,1.2494,1.2491,1.24915,124200000.0
2009-10-30 15:50:00,1.2491,1.24935,1.2484,1.2488,123300000.0
2009-10-30 15:51:00,1.24875,1.249,1.2483,1.24855,139400000.0
2009-10-30 15:52:00,1.24855,1.24885,1.24825,1.2484,108700000.0
2009-10-30 15:53:00,1.2484,1.24845,1.24825,1.2483,102400000.0
2009-10-30 15:54:00,1.2483,1.24875,1.2482,1.2487,106300000.0
2009-10-30 15:55:00,1.2486,1.2489,1.24825,1.24875,148500000.0
2009-10-30 15:56:00,1.2487,1.2488,1.24825,1.2484,133300000.0
2009-10-30 15:57:00,1.24855,1.24885,1.24855,1.2487,186200000.0
2009-10-30 15:58:00,1.24865,1.24865,1.24825,1.2483,192400000.0
2009-10-30 15:59:00,1.24825,1.249,1.24825,1.24865,173000000.0
2009-10-30 16:00:00,1.24855,1.24905,1.2481,1.2481,188800000.0
2009-10-30 16:01:00,1.2481,1.2484,1.2479,1.24825,198200000.0
2009-10-30 16:02:00,1.2483,1.2487,1.2479,1.24825,146900000.0
2009-10-30 16:03:00,1.2483,1.2486,1.24815,1.2486,187700000.0
2009-10-30 16:04:00,1.24855,1.24865,1.24815,1.2485,145200000.0
2009-10-30 16:05:00,1.2485,1.24895,1.2483,1.2483,93100000.0
2009-10-30 16:06:00,1.24825,1.2488,1.2482,1.24865,172200000.0
2009-10-30 16:07:00,1.24865,1.249,1.2486,1.2488,131100000.0
2009-10-30 16:08:00,1.24885,1.24885,1.24815,1.24835,173900000.0
2009-10-30 16:09:00,1.2482,1.24835,1.2479,1.2481,133700000.0
2009-10-30 16:10:00,1.24805,1.2486,1.2479,1.2484,123500000.0
2009-10-30 16:11:00,1.24845,1.2489,1.24805,1.24855,111700000.0
2009-10-30 16:12:00,1.24885,1.24895,1.2483,1.2486,172700000.0
2009-10-30 16:13:00,1.2486,1.2489,1.24825,1.2485,81000000.0
2009-10-30 16:14:00,1.2485,1.249,1.2484,1.2487,85000000.0
2009-10-30 16:15:00,1.24875,1.24915,1.2484,1.24845,115100000.0
2009-10-30 16:16:00,1.24855,1.24855,1.24805,1.24855,163000000.0
2009-10-30 16:17:00,1.2485,1.2488,1.2482,1.2484,226600000.0
2009-10-30 16:18:00,1.2485,1.2487,1.24815,1.24865,152200000.0
2009-10-30 16:19:00,1.24865,1.2488,1.2482,1.24845,187800000.0
2009-10-30 16:20:00,1.24845,1.2488,1.2484,1.24845,119800000.0
2009-10-30 16:21:00,1.2484,1.2484,1.24795,1.24815,188500000.0
2009-10-30 16:22:00,1.24795,1.2487,1.24785,1.2486,208900000.0
2009-10-30 16:23:00,1.24865,1.2487,1.2483,1.24855,150000000.0
2009-10-30 16:24:00,1.24855,1.24885,1.2482,1.2484,155800000.0
2009-10-30 16:25:00,1.2484,1.24855,1.2482,1.24855,107700000.0
2009-10-30 16:26:00,1.2485,1.2487,1.24815,1.24845,142100000.0
2009-10-30 16:27:00,1.24845,1.24875,1.2483,1.2484,154500000.0
2009-10-30 16:28:00,1.2484,1.2486,1.24815,1.2486,122800000.0
2009-10-30 16:29:00,1.2486,1.24905,1.24825,1.24885,198100000.0
2009-10-30 16:30:00,1.24895,1.24945,1.2489,1.2492,122900000.0
2009-10-30 16:31:00,1.249,1.2493,1.2487,1.249,152700000.0
2009-10-30 16:32:00,1.2491,1.24915,1.2485,1.2486,130500000.0
2009-10-30 16:33:00,1.24865,1.24925,1.24865,1.24905,119600000.0
2009-10-30 16:34:00,1.24905,1.2491,1.2485,1.2488,179000000.0
2009-10-30 16:35:00,1.24875,1.24885,1.2484,1.24875,171500000.0
2009-10-30 16:36:00,1.2487,1.249,1.24845,1.24885,113100000.0
2009-10-30 16:37:00,1.2489,1.24985,1.24875,1.2497,254100000.0
2009-10-30 16:38:00,1.2497,1.25,1.2495,1.25,204299999.0
2009-10-30 16:39:00,1.25,1.25045,1.2499,1.2504,120100000.0
2009-10-30 16:40:00,1.25035,1.25035,1.24995,1.2502,120900000.0
2009-10-30 16:41:00,1.2502,1.2503,1.24965,1.2499,135800000.0
2009-10-30 16:42:00,1.2499,1.25015,1.2498,1.25005,101000000.0
2009-10-30 16:43:00,1.25005,1.25035,1.2499,1.2502,95600000.0
2009-10-30 16:44:00,1.2502,1.2503,1.24955,1.2496,117900000.0
2009-10-30 16:45:00,1.24955,1.2504,1.24935,1.2502,163700000.0
2009-10-30 16:46:00,1.25,1.2502,1.24955,1.24965,103100000.0
2009-10-30 16:47:00,1.24965,1.24985,1.2493,1.24965,106300000.0
2009-10-30 16:48:00,1.2497,1.24975,1.24925,1.24965,94500000.0
2009-10-30 16:49:00,1.24965,1.24985,1.2493,1.2497,126500000.0
2009-10-30 16:50:00,1.2497,1.2497,1.2492,1.24935,88100000.0
2009-10-30 16:51:00,1.24935,1.2494,1.24915,1.24935,77200000.0
2009-10-30 16:52:00,1.2494,1.24955,1.2492,1.2495,71500000.0
2009-10-30 16:53:00,1.2495,1.2497,1.2493,1.2495,50000000.0
2009-10-30 16:54:00,1.2495,1.2495,1.24905,1.24905,86500000.0
2009-10-30 16:55:00,1.24915,1.2495,1.249,1.2492,98700000.0
2009-10-30 16:56:00,1.2492,1.2494,1.2491,1.2493,99300000.0
2009-10-30 16:57:00,1.2493,1.2496,1.24915,1.24945,63400000.0
2009-10-30 16:58:00,1.24945,1.2495,1.249,1.2492,63500000.0
2009-10-30 16:59:00,1.2492,1.2492,1.24915,1.2492,30000000.0
2009-10-30 17:00:00,1.2492,1.2492,1.2489,1.24905,54000000.0
2009-10-30 17:01:00,1.24905,1.24915,1.24905,1.24915,49200000.0
2009-10-30 17:02:00,1.24915,1.24915,1.24905,1.24905,31000000.0
2009-10-30 17:03:00,1.24905,1.24905,1.24855,1.24875,125600000.0
2009-10-30 17:04:00,1.24875,1.24935,1.24865,1.24915,53700000.0
2009-10-30 17:05:00,1.2492,1.24955,1.2492,1.2494,52600000.0
2009-10-30 17:06:00,1.24945,1.2497,1.24935,1.24955,81900000.0
2009-10-30 17:07:00,1.24955,1.24965,1.2491,1.2492,116100000.0
2009-10-30 17:08:00,1.2492,1.24965,1.2491,1.2496,189400000.0
2009-10-30 17:09:00,1.2496,1.24975,1.2491,1.24965,173300000.0
2009-10-30 17:10:00,1.24965,1.2498,1.2491,1.2491,99300000.0
2009-10-30 17:11:00,1.24905,1.2496,1.24905,1.2493,108200000.0
2009-10-30 17:12:00,1.2493,1.25005,1.2491,1.2498,170700000.0
2009-10-30 17:13:00,1.2498,1.24995,1.2493,1.24975,167000000.0
2009-10-30 17:14:00,1.24975,1.2502,1.2493,1.2501,169400000.0
2009-10-30 17:15:00,1.2501,1.2503,1.24975,1.25015,105700000.0
2009-10-30 17:16:00,1.25015,1.2503,1.24995,1.25,54500000.0
2009-10-30 17:17:00,1.25,1.2501,1.24915,1.24975,116400000.0
2009-10-30 17:18:00,1.24985,1.25035,1.24975,1.24995,138000000.0
2009-10-30 17:19:00,1.24995,1.25105,1.24995,1.251,107800000.0
2009-10-30 17:20:00,1.25105,1.25135,1.2505,1.25125,135000000.0
2009-10-30 17:21:00,1.25125,1.2516,1.25085,1.2511,139600000.0
2009-10-30 17:22:00,1.25105,1.2511,1.2505,1.2508,150600000.0
2009-10-30 17:23:00,1.2508,1.25085,1.2501,1.2504,83900000.0
2009-10-30 17:24:00,1.2504,1.2506,1.24975,1.25015,124100000.0
2009-10-30 17:25:00,1.25015,1.2506,1.25015,1.25045,93700000.0
2009-10-30 17:26:00,1.2505,1.2505,1.25,1.2503,80500000.0
2009-10-30 17:27:00,1.2503,1.2503,1.25,1.25005,32500000.0
2009-10-30 17:28:00,1.25005,1.2504,1.25005,1.25025,96000000.0
2009-10-30 17:29:00,1.25025,1.2504,1.24985,1.25025,123900000.0
2009-10-30 17:30:00,1.2502,1.25055,1.25005,1.25055,112700000.0
2009-10-30 17:31:00,1.25055,1.2507,1.25035,1.25035,71200000.0
2009-10-30 17:32:00,1.25035,1.2507,1.2503,1.25045,97500000.0
2009-10-30 17:33:00,1.2505,1.25065,1.25015,1.25035,106100000.0
2009-10-30 17:34:00,1.25035,1.25085,1.2503,1.2506,100800000.0
2009-10-30 17:35:00,1.25065,1.25065,1.24975,1.25005,187300000.0
2009-10-30 17:36:00,1.24995,1.2507,1.24995,1.25025,117500000.0
2009-10-30 17:37:00,1.25015,1.2508,1.24985,1.25045,248400000.0
2009-10-30 17:38:00,1.25045,1.2505,1.24915,1.24945,153300000.0
2009-10-30 17:39:00,1.24945,1.24955,1.24925,1.24945,130300000.0
2009-10-30 17:40:00,1.2494,1.2496,1.24905,1.24955,167500000.0
2009-10-30 17:41:00,1.24945,1.24985,1.2493,1.2493,138400000.0
2009-10-30 17:42:00,1.2493,1.25045,1.24925,1.24955,175400000.0
2009-10-30 17:43:00,1.2496,1.2497,1.2491,1.24935,110900000.0
2009-10-30 17:44:00,1.24935,1.2495,1.24895,1.2491,174300000.0
2009-10-30 17:45:00,1.24915,1.2492,1.2486,1.2489,110000000.0
2009-10-30 17:46:00,1.2489,1.2489,1.2482,1.2486,202200000.0
2009-10-30 17:47:00,1.24865,1.2493,1.24855,1.2491,191500000.0
2009-10-30 17:48:00,1.24915,1.2495,1.2488,1.24885,158000000.0
2009-10-30 17:49:00,1.24885,1.2495,1.24875,1.24925,111600000.0
2009-10-30 17:50:00,1.24925,1.2495,1.24865,1.2493,158400000.0
2009-10-30 17:51:00,1.24915,1.2496,1.2491,1.2495,182300000.0
2009-10-30 17:52:00,1.24955,1.2497,1.2492,1.2493,142900000.0
2009-10-30 17:53:00,1.24935,1.2497,1.24865,1.2497,210800000.0
2009-10-30 17:54:00,1.2497,1.25025,1.2497,1.25025,156900000.0
2009-10-30 17:55:00,1.25025,1.2503,1.2494,1.2498,159400000.0
2009-10-30 17:56:00,1.2497,1.24975,1.2491,1.24945,171300000.0
2009-10-30 17:57:00,1.24945,1.2499,1.24905,1.24935,192200000.0
2009-10-30 17:58:00,1.24935,1.2495,1.24885,1.24905,137300000.0
2009-10-30 17:59:00,1.24915,1.2499,1.24855,1.24975,176200000.0
2009-10-30 18:00:00,1.2497,1.2517,1.24955,1.2505,147200000.0
2009-10-30 18:01:00,1.25065,1.2514,1.25035,1.2507,184100000.0
2009-10-30 18:02:00,1.2507,1.2508,1.25,1.25005,153900000.0
2009-10-30 18:03:00,1.25005,1.2501,1.2498,1.2498,63000000.0
2009-10-30 18:04:00,1.2498,1.24985,1.2494,1.24955,65000000.0
2009-10-30 18:05:00,1.24955,1.2499,1.2494,1.24985,153100000.0
2009-10-30 18:06:00,1.24985,1.25015,1.24855,1.2492,251600000.0
2009-10-30 18:07:00,1.2492,1.2498,1.24865,1.24935,198500000.0
2009-10-30 18:08:00,1.2494,1.24995,1.2492,1.2497,251500000.0
2009-10-30 18:09:00,1.2497,1.25075,1.24955,1.2501,222800000.0
2009-10-30 18:10:00,1.2502,1.25115,1.2501,1.2505,141700000.0
2009-10-30 18:11:00,1.2505,1.25065,1.25015,1.2506,97100000.0
2009-10-30 18:12:00,1.25025,1.25055,1.24995,1.25055,162200000.0
2009-10-30 18:13:00,1.2505,1.25095,1.2503,1.25045,128000000.0
2009-10-30 18:14:00,1.2505,1.2507,1.25005,1.25045,162700000.0
2009-10-30 18:15:00,1.2506,1.25075,1.24985,1.2506,211600000.0
2009-10-30 18:16:00,1.2506,1.2511,1.2503,1.2505,142800000.0
2009-10-30 18:17:00,1.2506,1.2511,1.2504,1.25055,250200000.0
2009-10-30 18:18:00,1.2507,1.2512,1.2506,1.2511,261900000.0
2009-10-30 18:19:00,1.2511,1.2511,1.2501,1.25095,262400000.0
2009-10-30 18:20:00,1.251,1.2513,1.2503,1.25095,103100000.0
2009-10-30 18:21:00,1.251,1.2514,1.25055,1.2512,194300000.0
2009-10-30 18:22:00,1.25125,1.25175,1.251,1.25125,155000000.0
2009-10-30 18:23:00,1.2513,1.25155,1.2509,1.251,117500000.0
2009-10-30 18:24:00,1.251,1.2517,1.2509,1.2514,268200000.0
2009-10-30 18:25:00,1.2514,1.2516,1.2509,1.251,182800000.0
2009-10-30 18:26:00,1.25105,1.25285,1.25105,1.2521,250500000.0
2009-10-30 18:27:00,1.2519,1.25315,1.2514,1.2529,234600000.0
2009-10-30 18:28:00,1.2529,1.25355,1.25255,1.25345,163900000.0
2009-10-30 18:29:00,1.25345,1.25415,1.25295,1.25305,172300000.0
2009-10-30 18:30:00,1.25305,1.2537,1.25245,1.25245,218000000.0
2009-10-30 18:31:00,1.25245,1.2525,1.25235,1.25235,90900000.0
2009-10-30 18:32:00,1.25235,1.25235,1.25135,1.25135,129000000.0
2009-10-30 18:33:00,1.25135,1.25255,1.25125,1.25245,157500000.0
2009-10-30 18:34:00,1.25245,1.2528,1.252,1.2527,95300000.0
2009-10-30 18:35:00,1.25245,1.2527,1.25235,1.25245,52800000.0
2009-10-30 18:36:00,1.25245,1.2528,1.25245,1.2525,74400000.0
2009-10-30 18:37:00,1.25255,1.25295,1.25235,1.25245,156300000.0
2009-10-30 18:38:00,1.2525,1.2529,1.25235,1.2528,52300000.0
2009-10-30 18:39:00,1.2528,1.25325,1.25245,1.25245,90300000.0
2009-10-30 18:40:00,1.25245,1.25295,1.2524,1.25245,84500000.0
2009-10-30 18:41:00,1.25245,1.25295,1.25245,1.25295,178000000.0
2009-10-30 18:42:00,1.25295,1.2531,1.25235,1.25245,118700000.0
2009-10-30 18:43:00,1.25245,1.2529,1.25235,1.2528,117500000.0
2009-10-30 18:44:00,1.2527,1.2528,1.25225,1.25235,99200000.0
2009-10-30 18:45:00,1.25235,1.2526,1.25235,1.25235,45700000.0
2009-10-30 18:46:00,1.25235,1.25235,1.25235,1.25235,35000000.0
2009-10-30 18:47:00,1.25235,1.25235,1.2515,1.25165,118500000.0
2009-10-30 18:48:00,1.2518,1.2521,1.2514,1.2515,122800000.0
2009-10-30 18:49:00,1.2515,1.2524,1.2509,1.25235,175900000.0
2009-10-30 18:50:00,1.25235,1.2532,1.25215,1.25285,150100000.0
2009-10-30 18:51:00,1.25285,1.25305,1.25255,1.25295,142600000.0
2009-10-30 18:52:00,1.253,1.2543,1.25275,1.2542,195600000.0
2009-10-30 18:53:00,1.2543,1.2544,1.25225,1.2529,137300000.0
2009-10-30 18:54:00,1.253,1.2531,1.2523,1.25235,135000000.0
2009-10-30 18:55:00,1.25235,1.2532,1.25225,1.2532,113400000.0
2009-10-30 18:56:00,1.25325,1.2539,1.2527,1.2539,127400000.0
2009-10-30 18:57:00,1.25385,1.25425,1.25325,1.2536,152800000.0
2009-10-30 18:58:00,1.25335,1.25395,1.2533,1.2536,69000000.0
2009-10-30 18:59:00,1.25355,1.25365,1.2524,1.25255,123500000.0
2009-10-30 19:00:00,1.25255,1.25315,1.25255,1.25275,127500000.0
2009-10-30 19:01:00,1.25275,1.253,1.25245,1.25245,58800000.0
2009-10-30 19:02:00,1.25245,1.2525,1.2524,1.25245,75200000.0
2009-10-30 19:03:00,1.25245,1.2525,1.25235,1.25235,48600000.0
2009-10-30 19:04:00,1.25235,1.25235,1.25145,1.25165,80300000.0
2009-10-30 19:05:00,1.25165,1.252,1.2514,1.2514,87500000.0
2009-10-30 19:06:00,1.2514,1.25155,1.251,1.25145,129300000.0
2009-10-30 19:07:00,1.2515,1.25175,1.25115,1.2513,125600000.0
2009-10-30 19:08:00,1.2514,1.2525,1.2514,1.25235,106500000.0
2009-10-30 19:09:00,1.2524,1.25275,1.25215,1.2527,102600000.0
2009-10-30 19:10:00,1.2527,1.2528,1.2521,1.2525,155100000.0
2009-10-30 19:11:00,1.2525,1.2526,1.25205,1.2522,206000000.0
2009-10-30 19:12:00,1.25235,1.25305,1.25225,1.2525,159200000.0
2009-10-30 19:13:00,1.2525,1.2526,1.25185,1.252,157000000.0
2009-10-30 19:14:00,1.2519,1.2523,1.2518,1.25185,132500000.0
2009-10-30 19:15:00,1.25185,1.2524,1.2518,1.2524,99800000.0
2009-10-30 19:16:00,1.2524,1.2526,1.25185,1.2525,131500000.0
2009-10-30 19:17:00,1.2526,1.2528,1.2525,1.2528,119200000.0
2009-10-30 19:18:00,1.25295,1.25295,1.2526,1.2528,82800000.0
2009-10-30 19:19:00,1.2528,1.2528,1.25225,1.2525,99700000.0
2009-10-30 19:20:00,1.25245,1.2531,1.2524,1.253,104300000.0
2009-10-30 19:21:00,1.25305,1.2538,1.25275,1.2538,129400000.0
2009-10-30 19:22:00,1.2538,1.25385,1.2534,1.25345,78900000.0
2009-10-30 19:23:00,1.25355,1.25365,1.25235,1.25275,170100000.0
2009-10-30 19:24:00,1.25275,1.253,1.25265,1.2528,131500000.0
2009-10-30 19:25:00,1.2528,1.2531,1.2528,1.2531,49000000.0
2009-10-30 19:26:00,1.253,1.2536,1.253,1.25325,119400000.0
2009-10-30 19:27:00,1.2533,1.25385,1.2529,1.25305,121500000.0
2009-10-30 19:28:00,1.2527,1.2537,1.25245,1.2537,101800000.0
2009-10-30 19:29:00,1.2537,1.2539,1.25345,1.25375,65400000.0
2009-10-30 19:30:00,1.25365,1.25375,1.25285,1.25285,67400000.0
2009-10-30 19:31:00,1.25285,1.253,1.2523,1.25265,109100000.0
2009-10-30 19:32:00,1.25265,1.25335,1.2524,1.25315,111900000.0
2009-10-30 19:33:00,1.2533,1.25405,1.2529,1.25345,224200000.0
2009-10-30 19:34:00,1.25355,1.2545,1.2534,1.25425,139100000.0
2009-10-30 19:35:00,1.25425,1.25445,1.25365,1.2539,64800000.0
2009-10-30 19:36:00,1.25395,1.25415,1.25365,1.25405,65400000.0
2009-10-30 19:37:00,1.254,1.254,1.25345,1.2535,129100000.0
2009-10-30 19:38:00,1.25355,1.25455,1.25355,1.2541,141700000.0
2009-10-30 19:39:00,1.2541,1.2542,1.2534,1.2535,42800000.0
2009-10-30 19:40:00,1.2535,1.25375,1.25345,1.25355,65200000.0
2009-10-30 19:41:00,1.25355,1.2537,1.2531,1.2534,40800000.0
2009-10-30 19:42:00,1.2534,1.25395,1.2533,1.2534,55800000.0
2009-10-30 19:43:00,1.2534,1.25365,1.2533,1.25335,66900000.0
2009-10-30 19:44:00,1.25335,1.2536,1.25325,1.2535,46000000.0
2009-10-30 19:45:00,1.2535,1.2535,1.2525,1.2526,64300000.0
2009-10-30 19:46:00,1.25265,1.25275,1.2524,1.25275,34600000.0
2009-10-30 19:47:00,1.25275,1.25295,1.25265,1.2529,30700000.0
2009-10-30 19:48:00,1.2529,1.25295,1.2526,1.25285,65000000.0
2009-10-30 19:49:00,1.25285,1.2529,1.25205,1.2523,56900000.0
2009-10-30 19:50:00,1.25235,1.2525,1.25215,1.2523,100900000.0
2009-10-30 19:51:00,1.2524,1.25245,1.25205,1.2521,48900000.0
2009-10-30 19:52:00,1.2521,1.2525,1.2521,1.2525,95600000.0
2009-10-30 19:53:00,1.25265,1.2527,1.2523,1.2525,101100000.0
2009-10-30 19:54:00,1.2526,1.2526,1.2522,1.2522,38000000.0
2009-10-30 19:55:00,1.2522,1.253,1.25195,1.253,99900000.0
2009-10-30 19:56:00,1.25305,1.2535,1.25305,1.2534,103900000.0
2009-10-30 19:57:00,1.2534,1.25365,1.2527,1.253,101800000.0
2009-10-30 19:58:00,1.2531,1.2538,1.2529,1.25305,102800000.0
2009-10-30 19:59:00,1.2531,1.25395,1.2529,1.25325,177800000.0
2009-10-30 20:00:00,1.25305,1.25375,1.25275,1.25325,125200000.0
2009-10-30 20:01:00,1.2534,1.2534,1.2528,1.25315,75300000.0
2009-10-30 20:02:00,1.2532,1.25335,1.25255,1.25305,111100000.0
2009-10-30 20:03:00,1.25305,1.25335,1.2529,1.253,44400000.0
2009-10-30 20:04:00,1.25295,1.2532,1.25245,1.25315,156200000.0
2009-10-30 20:05:00,1.25335,1.2537,1.25285,1.2531,138800000.0
2009-10-30 20:06:00,1.2531,1.25365,1.25295,1.25365,79400000.0
2009-10-30 20:07:00,1.25365,1.2543,1.25305,1.2538,149600000.0
2009-10-30 20:08:00,1.2538,1.2542,1.25365,1.2539,113100000.0
2009-10-30 20:09:00,1.2539,1.25395,1.2533,1.2534,119300000.0
2009-10-30 20:10:00,1.2534,1.25365,1.2533,1.25345,46100000.0
2009-10-30 20:11:00,1.2535,1.25365,1.25345,1.2535,66100000.0
2009-10-30 20:12:00,1.2535,1.2535,1.25335,1.2534,60400000.0
2009-10-30 20:13:00,1.2534,1.25365,1.25325,1.2535,96500000.0
2009-10-30 20:14:00,1.2535,1.2536,1.2529,1.25305,44500000.0
2009-10-30 20:15:00,1.25305,1.2534,1.25275,1.25335,103900000.0
2009-10-30 20:16:00,1.25335,1.25365,1.25265,1.25275,131900000.0
2009-10-30 20:17:00,1.2529,1.2531,1.25245,1.2528,111900000.0
2009-10-30 20:18:00,1.2528,1.25295,1.25275,1.25275,59500000.0
2009-10-30 20:19:00,1.2528,1.25345,1.2527,1.25325,94800000.0
2009-10-30 20:20:00,1.25325,1.25325,1.25305,1.25305,56700000.0
2009-10-30 20:21:00,1.25305,1.2532,1.253,1.25305,87400000.0
2009-10-30 20:22:00,1.25305,1.2532,1.25295,1.2531,71500000.0
2009-10-30 20:23:00,1.2531,1.25325,1.2528,1.2528,77900000.0
2009-10-30 20:24:00,1.2528,1.25325,1.2528,1.25315,72700000.0
2009-10-30 20:25:00,1.25295,1.2532,1.25295,1.253,64300000.0
2009-10-30 20:26:00,1.253,1.253,1.2526,1.2526,63300000.0
2009-10-30 20:27:00,1.2526,1.2526,1.252,1.25215,65000000.0
2009-10-30 20:28:00,1.25215,1.2526,1.25205,1.2525,46200000.0
2009-10-30 20:29:00,1.2525,1.2525,1.2523,1.25235,29800000.0
2009-10-30 20:30:00,1.2523,1.2524,1.2521,1.25235,69200000.0
2009-10-30 20:31:00,1.25235,1.25245,1.2522,1.25235,37000000.0
2009-10-30 20:32:00,1.25235,1.2534,1.25215,1.2533,83000000.0
2009-10-30 20:33:00,1.2532,1.2532,1.25235,1.2529,70600000.0
2009-10-30 20:34:00,1.2528,1.2532,1.2527,1.25285,74500000.0
2009-10-30 20:35:00,1.25265,1.2536,1.25265,1.25355,88100000.0
2009-10-30 20:36:00,1.25355,1.25435,1.25305,1.25435,118000000.0
2009-10-30 20:37:00,1.2542,1.2542,1.25355,1.25385,89600000.0
2009-10-30 20:38:00,1.2536,1.2548,1.25315,1.2544,196200000.0
2009-10-30 20:39:00,1.2544,1.2549,1.2535,1.2543,75800000.0
2009-10-30 20:40:00,1.2542,1.2542,1.25285,1.2533,98800000.0
2009-10-30 20:41:00,1.2533,1.25345,1.2533,1.25345,9000000.0
2009-10-30 20:42:00,1.25285,1.253,1.25265,1.25285,54900000.0
2009-10-30 20:43:00,1.2529,1.2532,1.2526,1.2528,91100000.0
2009-10-30 20:44:00,1.2528,1.25305,1.25275,1.2528,48600000.0
2009-10-30 20:45:00,1.2528,1.2528,1.25215,1.25245,62400000.0
2009-10-30 20:46:00,1.2525,1.25285,1.2521,1.25275,47100000.0
2009-10-30 20:47:00,1.25275,1.25315,1.25225,1.2525,98400000.0
2009-10-30 20:48:00,1.2525,1.25285,1.2525,1.25275,31500000.0
2009-10-30 20:49:00,1.25275,1.2529,1.25225,1.25275,65000000.0
2009-10-30 20:50:00,1.25275,1.25275,1.25255,1.2526,35800000.0
2009-10-30 20:51:00,1.2526,1.2526,1.25215,1.2522,55900000.0
2009-10-30 20:52:00,1.2522,1.2526,1.2522,1.25255,44800000.0
2009-10-30 20:53:00,1.25255,1.2534,1.2525,1.2534,69800000.0
2009-10-30 20:54:00,1.25335,1.25345,1.25295,1.25305,83900000.0
2009-10-30 20:55:00,1.25295,1.25295,1.252,1.2527,109000000.0
2009-10-30 20:56:00,1.2528,1.2529,1.2521,1.2522,83100000.0
2009-10-30 20:57:00,1.2522,1.2524,1.25195,1.2521,81400000.0
2009-10-30 20:58:00,1.2521,1.253,1.252,1.2529,100800000.0
2009-10-30 20:59:00,1.25325,1.25385,1.253,1.25315,106200000.0
2009-10-30 21:00:00,1.25305,1.2533,1.25285,1.2532,77200000.0
2009-10-30 21:01:00,1.2531,1.2537,1.2526,1.2533,168600000.0
2009-10-30 21:02:00,1.2533,1.25375,1.2531,1.25345,149600000.0
2009-10-30 21:03:00,1.2536,1.25395,1.2529,1.25315,155100000.0
2009-10-30 21:04:00,1.25315,1.25385,1.2529,1.2535,131700000.0
2009-10-30 21:05:00,1.2534,1.25355,1.25265,1.2529,167200000.0
2009-10-30 21:06:00,1.2529,1.2549,1.25265,1.2542,191200000.0
2009-10-30 21:07:00,1.2542,1.255,1.25415,1.25455,92000000.0
2009-10-30 21:08:00,1.2546,1.2547,1.25365,1.25385,135400000.0
2009-10-30 21:09:00,1.254,1.25405,1.25375,1.254,45600000.0
2009-10-30 21:10:00,1.254,1.2547,1.2538,1.25465,101600000.0
2009-10-30 21:11:00,1.25465,1.25485,1.2538,1.25395,79300000.0
2009-10-30 21:12:00,1.2543,1.2543,1.2532,1.25365,80900000.0
2009-10-30 21:13:00,1.25365,1.25365,1.25365,1.25365,39500000.0
2009-10-30 21:14:00,1.25365,1.25365,1.25235,1.2525,138700000.0
2009-10-30 21:15:00,1.2526,1.2528,1.25235,1.25255,55400000.0
2009-10-30 21:16:00,1.25265,1.25275,1.252,1.25235,96600000.0
2009-10-30 21:17:00,1.2525,1.25255,1.25215,1.2523,71000000.0
2009-10-30 21:18:00,1.2523,1.25265,1.2519,1.2523,101800000.0
2009-10-30 21:19:00,1.2523,1.2523,1.25115,1.2515,125700000.0
2009-10-30 21:20:00,1.2514,1.2516,1.2513,1.2516,96500000.0
2009-10-30 21:21:00,1.25165,1.2522,1.2513,1.25205,99400000.0
2009-10-30 21:22:00,1.2522,1.25295,1.25205,1.25255,71700000.0
2009-10-30 21:23:00,1.25255,1.25255,1.252,1.2525,62600000.0
2009-10-30 21:24:00,1.2524,1.25345,1.252,1.25325,58200000.0
2009-10-30 21:25:00,1.25325,1.2548,1.25285,1.25385,116400000.0
2009-10-30 21:26:00,1.254,1.25425,1.25385,1.25405,48800000.0
2009-10-30 21:27:00,1.25405,1.2544,1.2536,1.2536,63900000.0
2009-10-30 21:28:00,1.2536,1.2542,1.2534,1.254,54600000.0
2009-10-30 21:29:00,1.25405,1.2548,1.2537,1.25405,121600000.0
2009-10-30 21:30:00,1.25405,1.25435,1.25405,1.25405,55000000.0
2009-10-30 21:31:00,1.2542,1.25495,1.25415,1.25465,183900000.0
2009-10-30 21:32:00,1.2546,1.2551,1.25435,1.255,141800000.0
2009-10-30 21:33:00,1.25485,1.25485,1.25435,1.25455,89200000.0
2009-10-30 21:34:00,1.25455,1.2548,1.2544,1.25445,112900000.0
2009-10-30 21:35:00,1.25445,1.25455,1.25335,1.25335,74500000.0
2009-10-30 21:36:00,1.25335,1.2536,1.25255,1.253,38100000.0
2009-10-30 21:37:00,1.25315,1.2539,1.25315,1.25365,32800000.0
2009-10-30 21:38:00,1.25375,1.2539,1.25295,1.25325,69300000.0
2009-10-30 21:39:00,1.25325,1.25445,1.2526,1.25365,43400000.0
2009-10-30 21:40:00,1.2537,1.2542,1.25365,1.2537,106400000.0
2009-10-30 21:41:00,1.2538,1.2538,1.25335,1.2536,53000000.0
2009-10-30 21:42:00,1.25365,1.25395,1.25335,1.25345,63000000.0
2009-10-30 21:43:00,1.25345,1.25375,1.25295,1.25375,81400000.0
2009-10-30 21:44:00,1.25385,1.25385,1.2533,1.25345,39000000.0
2009-10-30 21:45:00,1.25345,1.2535,1.2527,1.253,78000000.0
2009-10-30 21:46:00,1.25305,1.2533,1.2527,1.2533,23800000.0
2009-10-30 21:47:00,1.2532,1.25325,1.25295,1.25315,17000000.0
2009-10-30 21:48:00,1.25315,1.25335,1.25315,1.25335,28000000.0
2009-10-30 21:49:00,1.25335,1.25345,1.25335,1.2534,46400000.0
2009-10-30 21:50:00,1.2534,1.25355,1.25265,1.2531,56700000.0
2009-10-30 21:51:00,1.25315,1.2537,1.2531,1.2537,64700000.0
2009-10-30 21:52:00,1.25395,1.25405,1.2534,1.25395,65600000.0
2009-10-30 21:53:00,1.25405,1.25405,1.2539,1.25395,56900000.0
2009-10-30 21:54:00,1.25395,1.2544,1.25385,1.2543,29100000.0
2009-10-30 21:55:00,1.2543,1.2546,1.254,1.254,71800000.0
2009-10-30 21:56:00,1.25405,1.2545,1.25405,1.2542,43600000.0
2009-10-30 21:57:00,1.2542,1.2542,1.254,1.25415,60800000.0
2009-10-30 21:58:00,1.25415,1.2543,1.25415,1.2543,22400000.0
2009-10-30 21:59:00,1.2542,1.2542,1.25415,1.2542,31200000.0
2009-10-30 22:00:00,1.2542,1.25505,1.25355,1.25505,74900000.0
2009-10-30 22:01:00,1.25385,1.2541,1.2535,1.25355,28000000.0
2009-10-30 22:02:00,1.25405,1.25465,1.25365,1.2545,140100000.0
2009-10-30 22:03:00,1.2545,1.2549,1.2543,1.2543,57900000.0
2009-10-30 22:04:00,1.2543,1.2545,1.25425,1.25425,57200000.0
2009-10-30 22:05:00,1.25425,1.25445,1.2541,1.25435,22100000.0
2009-10-30 22:06:00,1.25425,1.25485,1.25405,1.25465,39400000.0
2009-10-30 22:07:00,1.2545,1.2545,1.25265,1.2527,167500000.0
2009-10-30 22:08:00,1.2527,1.2549,1.2527,1.2546,100500000.0
2009-10-30 22:09:00,1.25465,1.2548,1.2538,1.2541,217800000.0
2009-10-30 22:10:00,1.254,1.25425,1.25385,1.25425,319000000.0
2009-10-30 22:11:00,1.2542,1.2544,1.25365,1.25365,255800000.0
2009-10-30 22:12:00,1.2538,1.2541,1.2535,1.2541,43100000.0
2009-10-30 22:13:00,1.2541,1.2541,1.254,1.254,46000000.0
2009-10-30 22:14:00,1.254,1.25415,1.25395,1.254,16300000.0
2009-10-30 22:15:00,1.2539,1.2539,1.25355,1.25365,16000000.0
2009-10-30 22:16:00,1.25355,1.25375,1.25355,1.2537,31000000.0
2009-10-30 22:17:00,1.2537,1.25375,1.2537,1.25375,81000000.0
2009-10-30 22:18:00,1.2538,1.25415,1.2537,1.25375,25400000.0
2009-10-30 22:19:00,1.2538,1.2538,1.2532,1.25375,87700000.0
2009-10-30 22:20:00,1.25375,1.25375,1.2535,1.2536,71000000.0
2009-10-30 22:21:00,1.2536,1.25365,1.25355,1.25355,37000000.0
2009-10-30 22:22:00,1.2533,1.25345,1.2525,1.253,69500000.0
2009-10-30 22:23:00,1.253,1.253,1.2523,1.2529,90200000.0
2009-10-30 22:24:00,1.2529,1.25335,1.2529,1.25335,14300000.0
2009-10-30 22:25:00,1.2536,1.25435,1.2536,1.2543,15200000.0
2009-10-30 22:26:00,1.2543,1.25435,1.2543,1.25435,3800000.0
2009-10-30 22:27:00,1.25435,1.25435,1.254,1.2542,94700000.0
2009-10-30 22:28:00,1.25375,1.25375,1.25345,1.2537,38500000.0
2009-10-30 22:29:00,1.2537,1.2537,1.25325,1.25345,47100000.0
2009-10-30 22:30:00,1.2535,1.2541,1.2535,1.25385,52500000.0
2009-10-30 22:31:00,1.254,1.2541,1.2534,1.2536,62000000.0
2009-10-30 22:32:00,1.2537,1.25395,1.2537,1.25395,54200000.0
2009-10-30 22:33:00,1.25395,1.25405,1.2538,1.2538,27900000.0
2009-10-30 22:34:00,1.2541,1.2541,1.25345,1.25355,55800000.0
2009-10-30 22:35:00,1.25365,1.25425,1.25355,1.25395,37400000.0
2009-10-30 22:36:00,1.25375,1.2543,1.25375,1.25405,52900000.0
2009-10-30 22:37:00,1.25405,1.25435,1.25375,1.2541,60500000.0
2009-10-30 22:38:00,1.2541,1.25425,1.2536,1.2536,98200000.0
2009-10-30 22:39:00,1.25365,1.25425,1.25355,1.2538,141900000.0
2009-10-30 22:40:00,1.254,1.2543,1.254,1.2543,70800000.0
2009-10-30 22:41:00,1.25415,1.25445,1.2536,1.2537,50300000.0
2009-10-30 22:42:00,1.25385,1.254,1.25385,1.25385,16800000.0
2009-10-30 22:43:00,1.25385,1.25385,1.25365,1.2538,14000000.0
2009-10-30 22:44:00,1.2538,1.25405,1.253,1.25335,67200000.0
2009-10-30 22:45:00,1.2534,1.2537,1.25265,1.2535,97800000.0
2009-10-30 22:46:00,1.25355,1.2546,1.25355,1.25455,69000000.0
2009-10-30 22:47:00,1.25415,1.25445,1.25345,1.25345,143400000.0
2009-10-30 22:48:00,1.2536,1.2539,1.2533,1.25355,47900000.0
2009-10-30 22:49:00,1.25345,1.25385,1.25345,1.25375,16000000.0
2009-10-30 22:50:00,1.25375,1.2543,1.25345,1.25415,58000000.0
2009-10-30 22:51:00,1.25405,1.25405,1.2537,1.2538,19000000.0
2009-10-30 22:52:00,1.2538,1.2542,1.2538,1.2539,16600000.0
2009-10-30 22:53:00,1.25395,1.2542,1.2537,1.2538,19800000.0
2009-10-30 22:54:00,1.2538,1.2538,1.2534,1.2535,6000000.0
2009-10-30 22:55:00,1.2535,1.25375,1.25325,1.2533,84700000.0
2009-10-30 22:56:00,1.2533,1.2539,1.2533,1.2538,134500000.0
2009-10-30 22:57:00,1.2537,1.2538,1.25165,1.25175,31600000.0
2009-10-30 22:58:00,1.25185,1.2533,1.2513,1.2513,9000000.0
2009-10-30 22:59:00,1.2513,1.25195,1.25025,1.2519,13000000.0
2009-11-02 00:00:00,1.25395,1.25405,1.2537,1.25405,13000000.0
2009-11-02 00:01:00,1.254,1.25535,1.2531,1.2553,28000000.0
2009-11-02 00:02:00,1.2553,1.2557,1.2553,1.2557,20800000.0
2009-11-02 00:03:00,1.2557,1.2559,1.25565,1.25585,11800000.0
2009-11-02 00:04:00,1.25595,1.2561,1.2557,1.25585,19700000.0
2009-11-02 00:05:00,1.2555,1.2557,1.2555,1.2557,8000000.0
2009-11-02 00:06:00,1.25565,1.25565,1.25515,1.25525,54400000.0
2009-11-02 00:07:00,1.25515,1.25555,1.25515,1.25545,41600000.0
2009-11-02 00:08:00,1.2555,1.2558,1.2552,1.25545,77000000.0
2009-11-02 00:09:00,1.25545,1.2555,1.25465,1.2555,65300000.0
2009-11-02 00:10:00,1.2556,1.2565,1.25525,1.25635,63600000.0
2009-11-02 00:11:00,1.2563,1.25635,1.25585,1.2559,50800000.0
2009-11-02 00:12:00,1.25605,1.2562,1.25575,1.25595,44600000.0
2009-11-02 00:13:00,1.2559,1.25655,1.2559,1.25645,25000000.0
2009-11-02 00:14:00,1.25655,1.25675,1.2562,1.25655,55000000.0
2009-11-02 00:15:00,1.2565,1.2565,1.2532,1.25485,137000000.0
2009-11-02 00:16:00,1.25485,1.2557,1.2546,1.25555,109600000.0
2009-11-02 00:17:00,1.25555,1.2563,1.2554,1.2554,66600000.0
2009-11-02 00:18:00,1.25515,1.2559,1.25455,1.2555,97800000.0
2009-11-02 00:19:00,1.2562,1.25635,1.25435,1.25505,89100000.0
2009-11-02 00:20:00,1.2551,1.2564,1.2549,1.2557,82600000.0
2009-11-02 00:21:00,1.2558,1.2564,1.2546,1.2549,99300000.0
2009-11-02 00:22:00,1.25495,1.2567,1.2531,1.2564,97800000.0
2009-11-02 00:23:00,1.25685,1.25725,1.25395,1.25475,85600000.0
2009-11-02 00:24:00,1.2551,1.2559,1.2545,1.25515,67300000.0
2009-11-02 00:25:00,1.25505,1.25585,1.2548,1.2557,59000000.0
2009-11-02 00:26:00,1.25575,1.25605,1.2537,1.25575,49200000.0
2009-11-02 00:27:00,1.2558,1.2564,1.25445,1.2559,42800000.0
2009-11-02 00:28:00,1.25585,1.25655,1.25585,1.2564,45000000.0
2009-11-02 00:29:00,1.2562,1.25645,1.2555,1.25615,61000000.0
2009-11-02 00:30:00,1.25605,1.25675,1.25605,1.2562,38800000.0
2009-11-02 00:31:00,1.25625,1.2567,1.2554,1.25625,75900000.0
2009-11-02 00:32:00,1.2563,1.2568,1.2563,1.2568,29000000.0
2009-11-02 00:33:00,1.2568,1.2568,1.25625,1.25665,41000000.0
2009-11-02 00:34:00,1.2567,1.25745,1.25665,1.25745,51800000.0
2009-11-02 00:35:00,1.2575,1.2578,1.2549,1.25515,82500000.0
2009-11-02 00:36:00,1.2552,1.2563,1.2552,1.2556,39700000.0
2009-11-02 00:37:00,1.2556,1.25605,1.25495,1.2551,52000000.0
2009-11-02 00:38:00,1.255,1.2555,1.25375,1.2553,63900000.0
2009-11-02 00:39:00,1.2553,1.25535,1.25405,1.255,53800000.0
2009-11-02 00:40:00,1.2554,1.25725,1.2541,1.2553,98100000.0
2009-11-02 00:41:00,1.2553,1.2554,1.2551,1.2553,22000000.0
2009-11-02 00:42:00,1.2551,1.25625,1.2548,1.25625,32900000.0
2009-11-02 00:43:00,1.25605,1.25605,1.25535,1.25545,11000000.0
2009-11-02 00:44:00,1.2552,1.2552,1.253,1.25495,46200000.0
2009-11-02 00:45:00,1.255,1.25505,1.2521,1.2524,73700000.0
2009-11-02 00:46:00,1.2524,1.25385,1.2524,1.25375,29500000.0
2009-11-02 00:47:00,1.25375,1.25395,1.25335,1.2537,43000000.0
2009-11-02 00:48:00,1.2535,1.2542,1.2535,1.2538,75300000.0
2009-11-02 00:49:00,1.2538,1.25435,1.25375,1.25435,35000000.0
2009-11-02 00:50:00,1.25435,1.25435,1.2525,1.25285,93000000.0
2009-11-02 00:51:00,1.25285,1.2541,1.25285,1.254,65100000.0
2009-11-02 00:52:00,1.2541,1.25435,1.25145,1.2531,110500000.0
2009-11-02 00:53:00,1.2533,1.25355,1.2503,1.25075,105800000.0
2009-11-02 00:54:00,1.2508,1.2531,1.25065,1.25285,83100000.0
2009-11-02 00:55:00,1.25205,1.25385,1.25205,1.25375,89300000.0
2009-11-02 00:56:00,1.25375,1.2543,1.25315,1.2543,79200000.0
2009-11-02 00:57:00,1.25435,1.25525,1.2543,1.2549,51000000.0
2009-11-02 00:58:00,1.25465,1.255,1.25465,1.25495,41000000.0
2009-11-02 00:59:00,1.25495,1.25555,1.25435,1.25465,76000000.0
2009-11-02 01:00:00,1.2548,1.25565,1.2517,1.25275,235100000.0
2009-11-02 01:01:00,1.2524,1.2547,1.2516,1.2516,158400000.0
2009-11-02 01:02:00,1.2516,1.2545,1.25145,1.25385,165200000.0
2009-11-02 01:03:00,1.254,1.2545,1.252,1.25205,92600000.0
2009-11-02 01:04:00,1.2522,1.25285,1.2517,1.2526,95300000.0
2009-11-02 01:05:00,1.2526,1.25325,1.2524,1.25305,34500000.0
2009-11-02 01:06:00,1.2533,1.2539,1.25325,1.2539,39700000.0
2009-11-02 01:07:00,1.2539,1.25475,1.25385,1.25475,23000000.0
2009-11-02 01:08:00,1.2545,1.25465,1.25335,1.25345,56600000.0
2009-11-02 01:09:00,1.25365,1.25395,1.2536,1.2538,45000000.0
2009-11-02 01:10:00,1.2532,1.2547,1.2532,1.25415,65300000.0
2009-11-02 01:11:00,1.25415,1.2544,1.2525,1.25425,122300000.0
2009-11-02 01:12:00,1.25415,1.25495,1.25365,1.25385,104700000.0
2009-11-02 01:13:00,1.25385,1.25385,1.25295,1.25335,38900000.0
2009-11-02 01:14:00,1.2534,1.254,1.25305,1.254,90400000.0
2009-11-02 01:15:00,1.25415,1.25435,1.25395,1.25405,24400000.0
2009-11-02 01:16:00,1.25385,1.25385,1.25305,1.25305,37800000.0
2009-11-02 01:17:00,1.2532,1.25365,1.2531,1.25365,69000000.0
2009-11-02 01:18:00,1.2537,1.2538,1.2532,1.2532,94800000.0
2009-11-02 01:19:00,1.2533,1.25415,1.2529,1.25415,94000000.0
2009-11-02 01:20:00,1.25435,1.25435,1.25375,1.2541,53000000.0
2009-11-02 01:21:00,1.2539,1.25395,1.2534,1.2536,22200000.0
2009-11-02 01:22:00,1.2536,1.2541,1.2535,1.25375,39600000.0
2009-11-02 01:23:00,1.25385,1.25435,1.25325,1.25325,43500000.0
2009-11-02 01:24:00,1.2532,1.25455,1.2532,1.25455,67200000.0
2009-11-02 01:25:00,1.25455,1.2547,1.2545,1.2547,8000000.0
2009-11-02 01:26:00,1.2545,1.25455,1.2535,1.25375,31000000.0
2009-11-02 01:27:00,1.2538,1.25425,1.25365,1.254,62700000.0
2009-11-02 01:28:00,1.25355,1.25385,1.25295,1.25385,112700000.0
2009-11-02 01:29:00,1.25385,1.25435,1.25365,1.254,78800000.0
2009-11-02 01:30:00,1.25405,1.25425,1.2528,1.25395,166200000.0
2009-11-02 01:31:00,1.2536,1.2548,1.2526,1.2547,183900000.0
2009-11-02 01:32:00,1.2547,1.2553,1.2537,1.25405,199500000.0
2009-11-02 01:33:00,1.254,1.2546,1.254,1.25445,121600000.0
2009-11-02 01:34:00,1.2542,1.25465,1.2539,1.25445,81400000.0
2009-11-02 01:35:00,1.2545,1.2551,1.25445,1.25475,60200000.0
2009-11-02 01:36:00,1.25485,1.2549,1.25425,1.25435,118200000.0
2009-11-02 01:37:00,1.25435,1.2549,1.25435,1.25465,28200000.0
2009-11-02 01:38:00,1.25455,1.25465,1.2543,1.2545,34100000.0
2009-11-02 01:39:00,1.2546,1.255,1.25415,1.255,46700000.0
2009-11-02 01:40:00,1.2551,1.2551,1.25425,1.2549,18000000.0
2009-11-02 01:41:00,1.25495,1.25545,1.25475,1.2551,58400000.0
2009-11-02 01:42:00,1.2548,1.2548,1.254,1.25465,52700000.0
2009-11-02 01:43:00,1.25475,1.2548,1.2546,1.2548,9400000.0
2009-11-02 01:44:00,1.2549,1.2557,1.2549,1.25565,73700000.0
2009-11-02 01:45:00,1.25565,1.25575,1.2549,1.25495,112400000.0
2009-11-02 01:46:00,1.25495,1.25605,1.25495,1.25575,100100000.0
2009-11-02 01:47:00,1.25585,1.2568,1.25585,1.25675,77000000.0
2009-11-02 01:48:00,1.25675,1.2573,1.25655,1.2569,150400000.0
2009-11-02 01:49:00,1.25695,1.25715,1.2569,1.25705,24800000.0
2009-11-02 01:50:00,1.25695,1.25695,1.25605,1.2563,43600000.0
2009-11-02 01:51:00,1.2564,1.2569,1.25605,1.25605,82600000.0
2009-11-02 01:52:00,1.25605,1.25605,1.2549,1.2556,197500000.0
2009-11-02 01:53:00,1.2557,1.25615,1.2557,1.2561,46800000.0
2009-11-02 01:54:00,1.25605,1.25645,1.25555,1.2562,52400000.0
2009-11-02 01:55:00,1.2563,1.25665,1.25585,1.25635,32900000.0
2009-11-02 01:56:00,1.25635,1.25645,1.25565,1.2558,58900000.0
2009-11-02 01:57:00,1.2558,1.25595,1.25575,1.25595,24900000.0
2009-11-02 01:58:00,1.256,1.25675,1.256,1.25675,57700000.0
2009-11-02 01:59:00,1.25685,1.25685,1.25645,1.2565,28700000.0
2009-11-02 02:00:00,1.25645,1.25745,1.25595,1.2572,95000000.0
2009-11-02 02:01:00,1.25725,1.2574,1.2567,1.25715,31100000.0
2009-11-02 02:02:00,1.2571,1.25755,1.257,1.25735,122800000.0
2009-11-02 02:03:00,1.25735,1.25815,1.2568,1.257,68200000.0
2009-11-02 02:04:00,1.2569,1.2574,1.2561,1.25635,46000000.0
2009-11-02 02:05:00,1.25635,1.2568,1.25485,1.25655,230500000.0
2009-11-02 02:06:00,1.25655,1.2567,1.25295,1.2533,475200000.0
2009-11-02 02:07:00,1.25325,1.2543,1.252,1.2535,175500000.0
2009-11-02 02:08:00,1.2535,1.2538,1.253,1.25305,54700000.0
2009-11-02 02:09:00,1.2531,1.25425,1.2528,1.25425,114900000.0
2009-11-02 02:10:00,1.2543,1.2545,1.2535,1.25365,147900000.0
2009-11-02 02:11:00,1.25355,1.2537,1.25295,1.25295,73100000.0
2009-11-02 02:12:00,1.25285,1.25395,1.25285,1.25385,121600000.0
2009-11-02 02:13:00,1.25395,1.2544,1.25385,1.25395,112200000.0
2009-11-02 02:14:00,1.254,1.25455,1.25385,1.25445,124000000.0
2009-11-02 02:15:00,1.25445,1.2545,1.2533,1.25395,91000000.0
2009-11-02 02:16:00,1.25395,1.25435,1.25335,1.2534,71800000.0
2009-11-02 02:17:00,1.2534,1.25395,1.2534,1.2539,77600000.0
2009-11-02 02:18:00,1.2539,1.25395,1.25315,1.2537,91400000.0
2009-11-02 02:19:00,1.2538,1.2545,1.25335,1.25425,127100000.0
2009-11-02 02:20:00,1.25425,1.2544,1.2539,1.2543,128200000.0
2009-11-02 02:21:00,1.25425,1.25465,1.2542,1.2546,66100000.0
2009-11-02 02:22:00,1.25465,1.2552,1.254,1.25415,149500000.0
2009-11-02 02:23:00,1.25415,1.25515,1.2541,1.2548,129800000.0
2009-11-02 02:24:00,1.2548,1.2554,1.2548,1.25495,41200000.0
2009-11-02 02:25:00,1.25495,1.2551,1.2543,1.2546,119000000.0
2009-11-02 02:26:00,1.25465,1.25505,1.25455,1.2547,119800000.0
2009-11-02 02:27:00,1.2548,1.25515,1.2547,1.25495,189800000.0
2009-11-02 02:28:00,1.25495,1.25535,1.25485,1.2553,52400000.0
2009-11-02 02:29:00,1.25505,1.25525,1.2543,1.25455,103800000.0
2009-11-02 02:30:00,1.25435,1.25485,1.2539,1.25445,268900000.0
2009-11-02 02:31:00,1.25445,1.25495,1.2541,1.25495,68000000.0
2009-11-02 02:32:00,1.2549,1.2551,1.25385,1.25415,120300000.0
2009-11-02 02:33:00,1.25425,1.25425,1.25375,1.25405,154300000.0
2009-11-02 02:34:00,1.25415,1.25425,1.25345,1.25415,111900000.0
2009-11-02 02:35:00,1.25395,1.2547,1.2538,1.2544,206000000.0
2009-11-02 02:36:00,1.2544,1.2546,1.25415,1.2543,181200000.0
2009-11-02 02:37:00,1.2543,1.25495,1.25395,1.25485,120800000.0
2009-11-02 02:38:00,1.25485,1.25505,1.25435,1.2546,194700000.0
2009-11-02 02:39:00,1.25465,1.2549,1.2544,1.25445,112000000.0
2009-11-02 02:40:00,1.2545,1.2547,1.25395,1.2543,228600000.0
2009-11-02 02:41:00,1.2542,1.25505,1.2542,1.2549,98200000.0
2009-11-02 02:42:00,1.25485,1.25495,1.2542,1.2547,59600000.0
2009-11-02 02:43:00,1.25475,1.2551,1.2547,1.25485,39100000.0
2009-11-02 02:44:00,1.25485,1.2551,1.25465,1.2547,43300000.0
2009-11-02 02:45:00,1.2547,1.2553,1.2547,1.25515,71900000.0
2009-11-02 02:46:00,1.25515,1.2553,1.25485,1.25485,36600000.0
2009-11-02 02:47:00,1.255,1.2554,1.25465,1.25525,89400000.0
2009-11-02 02:48:00,1.25515,1.25515,1.25405,1.25515,68000000.0
2009-11-02 02:49:00,1.25515,1.2552,1.25495,1.255,29700000.0
2009-11-02 02:50:00,1.25505,1.2551,1.2548,1.25495,61700000.0
2009-11-02 02:51:00,1.25495,1.2551,1.25395,1.25505,96700000.0
2009-11-02 02:52:00,1.25475,1.25525,1.25475,1.2549,47000000.0
2009-11-02 02:53:00,1.2549,1.2552,1.2549,1.2551,37900000.0
2009-11-02 02:54:00,1.2551,1.2552,1.255,1.2551,34000000.0
2009-11-02 02:55:00,1.25505,1.25565,1.25505,1.25545,72000000.0
2009-11-02 02:56:00,1.25535,1.25555,1.255,1.25535,49000000.0
2009-11-02 02:57:00,1.25535,1.2556,1.2552,1.25535,34600000.0
2009-11-02 02:58:00,1.25535,1.2557,1.2552,1.2554,60400000.0
2009-11-02 02:59:00,1.2554,1.2556,1.25495,1.2555,55600000.0
2009-11-02 03:00:00,1.2555,1.25565,1.25515,1.2552,103600000.0
2009-11-02 03:01:00,1.2552,1.25555,1.25515,1.2554,97100000.0
2009-11-02 03:02:00,1.25545,1.25565,1.255,1.2552,93600000.0
2009-11-02 03:03:00,1.2552,1.25575,1.2552,1.2557,89200000.0
2009-11-02 03:04:00,1.2557,1.2557,1.25515,1.2553,131200000.0
2009-11-02 03:05:00,1.25525,1.2558,1.25515,1.2558,29700000.0
2009-11-02 03:06:00,1.2559,1.2562,1.2559,1.2561,85800000.0
2009-11-02 03:07:00,1.25615,1.25655,1.2556,1.2559,140900000.0
2009-11-02 03:08:00,1.2561,1.25655,1.2556,1.2565,138700000.0
2009-11-02 03:09:00,1.2565,1.2574,1.2564,1.2573,109500000.0
2009-11-02 03:10:00,1.2573,1.2573,1.25625,1.2566,151400000.0
2009-11-02 03:11:00,1.2565,1.25705,1.2564,1.25705,99500000.0
2009-11-02 03:12:00,1.25705,1.2571,1.25635,1.2567,109400000.0
2009-11-02 03:13:00,1.2567,1.2568,1.25615,1.25615,154400000.0
2009-11-02 03:14:00,1.25615,1.25635,1.25555,1.25595,201300000.0
2009-11-02 03:15:00,1.256,1.2569,1.2557,1.25605,233200000.0
2009-11-02 03:16:00,1.256,1.25645,1.25585,1.2561,141600000.0
2009-11-02 03:17:00,1.2562,1.25645,1.2562,1.25645,32000000.0
2009-11-02 03:18:00,1.2564,1.2567,1.25615,1.2567,58200000.0
2009-11-02 03:19:00,1.2567,1.25695,1.25655,1.25665,47000000.0
2009-11-02 03:20:00,1.2566,1.25775,1.2562,1.2575,106100000.0
2009-11-02 03:21:00,1.25755,1.2576,1.2574,1.2574,24800000.0
2009-11-02 03:22:00,1.25745,1.2577,1.2574,1.25755,31900000.0
2009-11-02 03:23:00,1.25765,1.25775,1.25725,1.25725,66700000.0
2009-11-02 03:24:00,1.2573,1.2575,1.25725,1.25745,24200000.0
2009-11-02 03:25:00,1.2575,1.25755,1.25735,1.25755,27800000.0
2009-11-02 03:26:00,1.25755,1.2581,1.25745,1.25805,49700000.0
2009-11-02 03:27:00,1.258,1.2593,1.2576,1.25905,103400000.0
2009-11-02 03:28:00,1.25905,1.25905,1.25665,1.2579,146600000.0
2009-11-02 03:29:00,1.25785,1.2579,1.2568,1.2577,77400000.0
2009-11-02 03:30:00,1.2578,1.25795,1.25725,1.25755,65400000.0
2009-11-02 03:31:00,1.2575,1.2575,1.2568,1.25735,91300000.0
2009-11-02 03:32:00,1.25695,1.2573,1.25675,1.2573,82200000.0
2009-11-02 03:33:00,1.25725,1.25725,1.2568,1.25685,31000000.0
2009-11-02 03:34:00,1.25685,1.25695,1.2566,1.2568,28100000.0
2009-11-02 03:35:00,1.2568,1.25695,1.25605,1.2563,91100000.0
2009-11-02 03:36:00,1.2563,1.2565,1.25615,1.2565,19700000.0
2009-11-02 03:37:00,1.25655,1.2567,1.25625,1.2563,26700000.0
2009-11-02 03:38:00,1.2563,1.25665,1.2563,1.25645,24800000.0
2009-11-02 03:39:00,1.2564,1.25645,1.2561,1.2564,49300000.0
2009-11-02 03:40:00,1.2564,1.25665,1.2564,1.25655,31100000.0
2009-11-02 03:41:00,1.25655,1.2568,1.2565,1.2568,17800000.0
2009-11-02 03:42:00,1.2568,1.2568,1.25665,1.2567,9500000.0
2009-11-02 03:43:00,1.25635,1.2564,1.2551,1.25585,130800000.0
2009-11-02 03:44:00,1.25585,1.25595,1.2555,1.2555,40400000.0
2009-11-02 03:45:00,1.2555,1.2565,1.2555,1.2565,23300000.0
2009-11-02 03:46:00,1.25655,1.25685,1.25605,1.2565,67500000.0
2009-11-02 03:47:00,1.25645,1.2566,1.25625,1.2563,46000000.0
2009-11-02 03:48:00,1.2564,1.2565,1.25625,1.25645,13000000.0
2009-11-02 03:49:00,1.25645,1.2567,1.2564,1.2564,16900000.0
2009-11-02 03:50:00,1.2564,1.2567,1.2564,1.2566,51900000.0
2009-11-02 03:51:00,1.2564,1.2569,1.25635,1.2569,47900000.0
2009-11-02 03:52:00,1.2569,1.2574,1.2564,1.2565,150300000.0
2009-11-02 03:53:00,1.2563,1.2565,1.2563,1.2564,11000000.0
2009-11-02 03:54:00,1.2565,1.25675,1.25645,1.25655,28900000.0
2009-11-02 03:55:00,1.2566,1.25695,1.2565,1.2569,52100000.0
2009-11-02 03:56:00,1.2569,1.2571,1.2569,1.257,12900000.0
2009-11-02 03:57:00,1.25695,1.25695,1.2566,1.25665,33800000.0
2009-11-02 03:58:00,1.2566,1.2567,1.25645,1.2565,21800000.0
2009-11-02 03:59:00,1.2565,1.25655,1.25545,1.25545,82800000.0
2009-11-02 04:00:00,1.25555,1.2558,1.25535,1.2554,56200000.0
2009-11-02 04:01:00,1.25535,1.25585,1.25535,1.25585,28300000.0
2009-11-02 04:02:00,1.2558,1.2558,1.255,1.25555,49800000.0
2009-11-02 04:03:00,1.25555,1.25555,1.2552,1.25525,16000000.0
2009-11-02 04:04:00,1.25505,1.2553,1.2549,1.2549,54200000.0
2009-11-02 04:05:00,1.2549,1.25535,1.2547,1.25535,42800000.0
2009-11-02 04:06:00,1.25535,1.2559,1.25535,1.25575,43300000.0
2009-11-02 04:07:00,1.2558,1.2558,1.25565,1.2558,22500000.0
2009-11-02 04:08:00,1.2558,1.25585,1.2557,1.25585,13000000.0
2009-11-02 04:09:00,1.25575,1.25575,1.25575,1.25575,1900000.0
2009-11-02 04:10:00,1.25585,1.25595,1.2556,1.2558,37200000.0
2009-11-02 04:11:00,1.25585,1.2561,1.2558,1.256,36900000.0
2009-11-02 04:12:00,1.25595,1.25595,1.2557,1.25595,39200000.0
2009-11-02 04:13:00,1.2558,1.25615,1.25565,1.2561,103000000.0
2009-11-02 04:14:00,1.25615,1.25635,1.2561,1.2563,53100000.0
2009-11-02 04:15:00,1.256,1.256,1.2556,1.2558,17100000.0
2009-11-02 04:16:00,1.2558,1.2561,1.25545,1.2555,58200000.0
2009-11-02 04:17:00,1.25555,1.2559,1.25535,1.2554,67800000.0
2009-11-02 04:18:00,1.2553,1.2555,1.25515,1.25515,42200000.0
2009-11-02 04:19:00,1.2552,1.25585,1.2552,1.2557,31600000.0
2009-11-02 04:20:00,1.2558,1.25625,1.2558,1.25625,42100000.0
2009-11-02 04:21:00,1.25625,1.2564,1.2561,1.2561,29000000.0
2009-11-02 04:22:00,1.2561,1.25615,1.256,1.2561,27200000.0
2009-11-02 04:23:00,1.2561,1.2563,1.25575,1.2563,50100000.0
2009-11-02 04:24:00,1.2562,1.2563,1.2559,1.2563,34900000.0
2009-11-02 04:25:00,1.2563,1.2565,1.25595,1.256,49900000.0
2009-11-02 04:26:00,1.256,1.2567,1.25595,1.2567,105100000.0
2009-11-02 04:27:00,1.2566,1.25705,1.2562,1.25625,99100000.0
2009-11-02 04:28:00,1.25625,1.2565,1.2559,1.2564,77000000.0
2009-11-02 04:29:00,1.2564,1.25645,1.25625,1.2563,27000000.0
2009-11-02 04:30:00,1.25625,1.2567,1.2552,1.25535,46700000.0
2009-11-02 04:31:00,1.2554,1.2564,1.25535,1.25625,86900000.0
2009-11-02 04:32:00,1.25625,1.2563,1.25585,1.25625,48100000.0
2009-11-02 04:33:00,1.2562,1.2562,1.25565,1.25565,25000000.0
2009-11-02 04:34:00,1.25565,1.25595,1.25565,1.25585,45000000.0
2009-11-02 04:35:00,1.2558,1.2562,1.2558,1.2561,23000000.0
2009-11-02 04:36:00,1.2561,1.2564,1.25585,1.25635,54900000.0
2009-11-02 04:37:00,1.25625,1.2567,1.2558,1.2561,121000000.0
2009-11-02 04:38:00,1.25635,1.2566,1.25605,1.2561,177200000.0
2009-11-02 04:39:00,1.25615,1.2563,1.2555,1.2561,79900000.0
2009-11-02 04:40:00,1.25625,1.2565,1.2559,1.2563,46000000.0
2009-11-02 04:41:00,1.25625,1.25655,1.25625,1.2563,15000000.0
2009-11-02 04:42:00,1.2563,1.2563,1.25545,1.2558,73300000.0
2009-11-02 04:43:00,1.25575,1.2561,1.2556,1.256,51200000.0
2009-11-02 04:44:00,1.256,1.2563,1.256,1.2563,19200000.0
2009-11-02 04:45:00,1.2564,1.25645,1.2562,1.2564,71300000.0
2009-11-02 04:46:00,1.25645,1.25645,1.25625,1.2563,24900000.0
2009-11-02 04:47:00,1.2563,1.2563,1.25615,1.25625,26600000.0
2009-11-02 04:48:00,1.2563,1.25645,1.25625,1.25625,22800000.0
2009-11-02 04:49:00,1.2563,1.2563,1.2562,1.2562,11400000.0
2009-11-02 04:50:00,1.25625,1.25625,1.2561,1.2561,7600000.0
2009-11-02 04:51:00,1.25605,1.2563,1.25605,1.2563,21100000.0
2009-11-02 04:52:00,1.25625,1.25625,1.2557,1.25585,32500000.0
2009-11-02 04:53:00,1.256,1.2562,1.256,1.25605,28500000.0
2009-11-02 04:54:00,1.256,1.25605,1.2559,1.2559,9200000.0
2009-11-02 04:55:00,1.2558,1.2558,1.25565,1.2557,9200000.0
2009-11-02 04:56:00,1.25565,1.256,1.25565,1.2558,23700000.0
2009-11-02 04:57:00,1.25522,1.2553,1.25471,1.25528,109500000.0
2009-11-02 04:58:00,1.25585,1.2559,1.25585,1.2559,3800000.0
2009-11-02 04:59:00,1.25575,1.25575,1.2557,1.2557,3800000.0
2009-11-02 05:00:00,1.2558,1.25595,1.2558,1.25595,19700000.0
2009-11-02 05:01:00,1.25595,1.25595,1.25595,1.25595,1600000.0
2009-11-02 05:02:00,1.25585,1.25585,1.25585,1.25585,1900000.0
2009-11-02 05:03:00,1.25466,1.25506,1.25453,1.25495,236500000.0
2009-11-02 05:04:00,1.25595,1.2561,1.25585,1.25585,33700000.0
2009-11-02 05:05:00,1.2558,1.2558,1.25575,1.2558,7300000.0
2009-11-02 05:06:00,1.25575,1.2562,1.25575,1.2561,35400000.0
2009-11-02 05:07:00,1.25625,1.25625,1.25605,1.25605,7200000.0
2009-11-02 05:08:00,1.2561,1.2561,1.2555,1.25585,90500000.0
2009-11-02 05:09:00,1.2558,1.256,1.25575,1.2559,76300000.0
2009-11-02 05:10:00,1.256,1.2562,1.2554,1.2555,112100000.0
2009-11-02 05:11:00,1.25565,1.25605,1.2554,1.25545,156400000.0
2009-11-02 05:12:00,1.25555,1.25555,1.25545,1.2555,36000000.0
2009-11-02 05:13:00,1.25545,1.2555,1.25545,1.25545,24000000.0
2009-11-02 05:14:00,1.25545,1.25555,1.25545,1.25545,51900000.0
2009-11-02 05:15:00,1.25545,1.25545,1.25545,1.25545,21000000.0
2009-11-02 05:16:00,1.25545,1.25545,1.25545,1.25545,15000000.0
2009-11-02 05:17:00,1.25545,1.25565,1.25545,1.2555,65200000.0
2009-11-02 05:18:00,1.25545,1.25555,1.25545,1.25545,32700000.0
2009-11-02 05:19:00,1.25545,1.2555,1.25545,1.2555,7900000.0
2009-11-02 05:20:00,1.2556,1.2557,1.2556,1.25565,9500000.0
2009-11-02 05:21:00,1.2558,1.25595,1.25545,1.25555,42000000.0
2009-11-02 05:22:00,1.25555,1.2559,1.25545,1.2559,41200000.0
2009-11-02 05:23:00,1.256,1.2563,1.25585,1.25625,22800000.0
2009-11-02 05:24:00,1.2562,1.25635,1.2562,1.25635,28500000.0
2009-11-02 05:25:00,1.25635,1.25645,1.25635,1.25645,7600000.0
2009-11-02 05:26:00,1.2562,1.25665,1.2561,1.25645,107000000.0
2009-11-02 05:27:00,1.2565,1.2565,1.2562,1.25625,24900000.0
2009-11-02 05:28:00,1.25625,1.2564,1.25625,1.25635,34400000.0
2009-11-02 05:29:00,1.25635,1.25635,1.2561,1.25615,60100000.0
2009-11-02 05:30:00,1.2561,1.2562,1.2554,1.25555,115200000.0
2009-11-02 05:31:00,1.25555,1.2557,1.25545,1.25545,107100000.0
2009-11-02 05:32:00,1.25545,1.25555,1.25545,1.25555,112400000.0
2009-11-02 05:33:00,1.2555,1.25565,1.2554,1.25545,62500000.0
2009-11-02 05:34:00,1.25545,1.25545,1.25545,1.25545,11400000.0
2009-11-02 05:35:00,1.2555,1.2555,1.25545,1.25545,25900000.0
2009-11-02 05:36:00,1.25545,1.25575,1.2554,1.25575,51800000.0
2009-11-02 05:37:00,1.2557,1.2557,1.25545,1.2555,47000000.0
2009-11-02 05:38:00,1.2556,1.25615,1.2554,1.2557,86200000.0
2009-11-02 05:39:00,1.2557,1.25575,1.2554,1.25545,29700000.0
2009-11-02 05:40:00,1.25545,1.25545,1.2539,1.25415,180900000.0
2009-11-02 05:41:00,1.2541,1.2541,1.25375,1.25375,329380000.0
2009-11-02 05:42:00,1.25375,1.25385,1.25375,1.25375,427550000.0
2009-11-02 05:43:00,1.25375,1.25375,1.2524,1.25335,175770000.0
2009-11-02 05:44:00,1.25335,1.25345,1.25285,1.25285,63100000.0
2009-11-02 05:45:00,1.2528,1.2535,1.2528,1.2533,79800000.0
2009-11-02 05:46:00,1.2533,1.2536,1.25325,1.2536,39400000.0
2009-11-02 05:47:00,1.25365,1.2539,1.25355,1.25355,83800000.0
2009-11-02 05:48:00,1.2537,1.25375,1.25335,1.25345,19000000.0
2009-11-02 05:49:00,1.25355,1.2536,1.25345,1.2535,24700000.0
2009-11-02 05:50:00,1.2535,1.2539,1.2533,1.2537,68900000.0
2009-11-02 05:51:00,1.2535,1.2536,1.2514,1.2529,215200000.0
2009-11-02 05:52:00,1.25295,1.2535,1.2526,1.2532,129800000.0
2009-11-02 05:53:00,1.2532,1.25355,1.2527,1.2532,204600000.0
2009-11-02 05:54:00,1.2532,1.254,1.25255,1.2527,615900000.0
2009-11-02 05:55:00,1.2527,1.25305,1.2521,1.25215,96700000.0
2009-11-02 05:56:00,1.25225,1.2525,1.2522,1.25245,85300000.0
2009-11-02 05:57:00,1.2525,1.2535,1.2521,1.2535,94800000.0
2009-11-02 05:58:00,1.2532,1.25355,1.25245,1.253,41900000.0
2009-11-02 05:59:00,1.253,1.25305,1.25225,1.2523,48000000.0
2009-11-02 06:00:00,1.2523,1.2525,1.2498,1.2507,196700000.0
2009-11-02 06:01:00,1.2507,1.252,1.25065,1.25135,117500000.0
2009-11-02 06:02:00,1.2514,1.25195,1.25125,1.2519,104600000.0
2009-11-02 06:03:00,1.2519,1.25205,1.25105,1.2519,57000000.0
2009-11-02 06:04:00,1.25195,1.252,1.2513,1.25135,86100000.0
2009-11-02 06:05:00,1.2513,1.25155,1.2512,1.25135,42900000.0
2009-11-02 06:06:00,1.2513,1.2518,1.25125,1.2518,72700000.0
2009-11-02 06:07:00,1.2519,1.25265,1.25145,1.2516,141800000.0
2009-11-02 06:08:00,1.2515,1.25175,1.25085,1.25115,158500000.0
2009-11-02 06:09:00,1.25095,1.25225,1.2505,1.2518,108800000.0
2009-11-02 06:10:00,1.2518,1.25265,1.2518,1.25245,153600000.0
2009-11-02 06:11:00,1.25245,1.2526,1.25235,1.25235,166800000.0
2009-11-02 06:12:00,1.25235,1.2528,1.25235,1.2526,171400000.0
2009-11-02 06:13:00,1.2526,1.25315,1.2526,1.25295,117000000.0
2009-11-02 06:14:00,1.2529,1.2529,1.2527,1.2528,46200000.0
2009-11-02 06:15:00,1.2527,1.25325,1.25265,1.25265,31000000.0
2009-11-02 06:16:00,1.25265,1.25335,1.25265,1.25315,34800000.0
2009-11-02 06:17:00,1.25305,1.25315,1.2528,1.2528,31000000.0
2009-11-02 06:18:00,1.25265,1.25325,1.25265,1.25295,43900000.0
2009-11-02 06:19:00,1.253,1.253,1.2529,1.2529,17000000.0
2009-11-02 06:20:00,1.2529,1.25315,1.2529,1.25315,33000000.0
2009-11-02 06:21:00,1.25315,1.25315,1.25295,1.25305,9900000.0
2009-11-02 06:22:00,1.2531,1.25335,1.25305,1.2533,31100000.0
2009-11-02 06:23:00,1.25325,1.2534,1.25325,1.2534,21600000.0
2009-11-02 06:24:00,1.25335,1.25335,1.2532,1.2532,14200000.0
2009-11-02 06:25:00,1.253,1.2531,1.253,1.2531,4000000.0
2009-11-02 06:26:00,1.2531,1.2534,1.2531,1.2534,31200000.0
2009-11-02 06:27:00,1.2534,1.25375,1.2531,1.25325,49100000.0
2009-11-02 06:28:00,1.25325,1.25325,1.25285,1.25295,26300000.0
2009-11-02 06:29:00,1.25305,1.2532,1.25305,1.2532,9100000.0
2009-11-02 06:30:00,1.2532,1.25345,1.2531,1.2533,55900000.0
2009-11-02 06:31:00,1.2532,1.2532,1.25315,1.2532,5900000.0
2009-11-02 06:32:00,1.253,1.25315,1.253,1.25315,15800000.0
2009-11-02 06:33:00,1.25315,1.25325,1.25315,1.25315,12800000.0
2009-11-02 06:34:00,1.25315,1.25345,1.25305,1.25345,35600000.0
2009-11-02 06:35:00,1.25335,1.2538,1.25325,1.25325,60200000.0
2009-11-02 06:36:00,1.25345,1.2542,1.25275,1.25405,446900000.0
2009-11-02 06:37:00,1.25405,1.2542,1.25375,1.25385,165800000.0
2009-11-02 06:38:00,1.2539,1.2544,1.2539,1.25425,254000000.0
2009-11-02 06:39:00,1.2536,1.25425,1.2533,1.2538,227300000.0
2009-11-02 06:40:00,1.2538,1.25415,1.2538,1.25415,231800000.0
2009-11-02 06:41:00,1.25415,1.25415,1.25375,1.25375,237100000.0
2009-11-02 06:42:00,1.25375,1.2539,1.25335,1.2537,65800000.0
2009-11-02 06:43:00,1.2537,1.2543,1.2537,1.25425,228700000.0
2009-11-02 06:44:00,1.25425,1.2545,1.25395,1.25435,253600000.0
2009-11-02 06:45:00,1.25435,1.25435,1.25395,1.254,145700000.0
2009-11-02 06:46:00,1.25395,1.2545,1.2538,1.2541,206000000.0
2009-11-02 06:47:00,1.25425,1.2545,1.2542,1.2543,321800000.0
2009-11-02 06:48:00,1.2543,1.2544,1.2543,1.25435,257700000.0
2009-11-02 06:49:00,1.25435,1.25455,1.25415,1.2542,384700000.0
2009-11-02 06:50:00,1.2542,1.2542,1.25405,1.25405,271100000.0
2009-11-02 06:51:00,1.25405,1.25405,1.2539,1.25395,192200000.0
2009-11-02 06:52:00,1.2541,1.2542,1.25405,1.25405,211000000.0
2009-11-02 06:53:00,1.25405,1.25405,1.2536,1.2538,82100000.0
2009-11-02 06:54:00,1.25375,1.2538,1.25355,1.25355,27900000.0
2009-11-02 06:55:00,1.25345,1.2541,1.2534,1.25405,86700000.0
2009-11-02 06:56:00,1.25385,1.25425,1.25385,1.2542,537200000.0
2009-11-02 06:57:00,1.2542,1.2542,1.25385,1.25405,791700000.0
2009-11-02 06:58:00,1.25405,1.25425,1.25405,1.2542,771500000.0
2009-11-02 06:59:00,1.2542,1.2542,1.25395,1.25395,275800000.0
2009-11-02 07:00:00,1.25395,1.25415,1.2538,1.25405,167600000.0
2009-11-02 07:01:00,1.25405,1.25425,1.25405,1.2541,389000000.0
2009-11-02 07:02:00,1.2541,1.2543,1.25405,1.25405,347700000.0
2009-11-02 07:03:00,1.25405,1.25415,1.25395,1.25405,273100000.0
2009-11-02 07:04:00,1.25405,1.2545,1.25355,1.2544,334000000.0
2009-11-02 07:05:00,1.2544,1.2546,1.2542,1.25445,382600000.0
2009-11-02 07:06:00,1.25445,1.25445,1.2542,1.2544,95100000.0
2009-11-02 07:07:00,1.2544,1.25485,1.2544,1.2547,377300000.0
2009-11-02 07:08:00,1.2545,1.2548,1.2541,1.25435,210600000.0
2009-11-02 07:09:00,1.2543,1.25455,1.25425,1.25445,65500000.0
2009-11-02 07:10:00,1.25445,1.25505,1.25425,1.25505,413600000.0
2009-11-02 07:11:00,1.25505,1.2551,1.25445,1.25485,537900000.0
2009-11-02 07:12:00,1.25485,1.25485,1.25455,1.2547,255100000.0
2009-11-02 07:13:00,1.2547,1.2547,1.2541,1.2545,144800000.0
2009-11-02 07:14:00,1.2544,1.2546,1.25415,1.25435,64900000.0
2009-11-02 07:15:00,1.25435,1.2545,1.25435,1.2545,41800000.0
2009-11-02 07:16:00,1.2545,1.25495,1.25435,1.2548,460100000.0
2009-11-02 07:17:00,1.2548,1.25525,1.25455,1.2552,248600000.0
2009-11-02 07:18:00,1.2552,1.25555,1.25495,1.25505,179300000.0
2009-11-02 07:19:00,1.2553,1.2554,1.25495,1.2553,26000000.0
2009-11-02 07:20:00,1.25515,1.25545,1.25505,1.2554,76900000.0
2009-11-02 07:21:00,1.25525,1.25525,1.25505,1.2551,26100000.0
2009-11-02 07:22:00,1.25515,1.25515,1.25495,1.2551,11000000.0
2009-11-02 07:23:00,1.25505,1.2552,1.25495,1.2552,32900000.0
2009-11-02 07:24:00,1.2551,1.25535,1.2547,1.2547,57400000.0
2009-11-02 07:25:00,1.2547,1.25565,1.2547,1.25565,41400000.0
2009-11-02 07:26:00,1.25555,1.25565,1.25495,1.25495,124900000.0
2009-11-02 07:27:00,1.25495,1.2551,1.2547,1.25485,96400000.0
2009-11-02 07:28:00,1.2547,1.25525,1.25465,1.2551,47300000.0
2009-11-02 07:29:00,1.2551,1.2555,1.2541,1.2547,230600000.0
2009-11-02 07:30:00,1.25465,1.25465,1.2541,1.25445,169900000.0
2009-11-02 07:31:00,1.25445,1.2545,1.25405,1.25445,105000000.0
2009-11-02 07:32:00,1.25445,1.2547,1.25425,1.25465,119200000.0
2009-11-02 07:33:00,1.2546,1.2549,1.2546,1.25475,27300000.0
2009-11-02 07:34:00,1.25485,1.2549,1.2547,1.2548,71000000.0
2009-11-02 07:35:00,1.2548,1.25535,1.25475,1.25535,45300000.0
2009-11-02 07:36:00,1.25535,1.25535,1.2537,1.25385,139400000.0
2009-11-02 07:37:00,1.25365,1.25385,1.2528,1.2531,143600000.0
2009-11-02 07:38:00,1.25305,1.2533,1.253,1.25315,48100000.0
2009-11-02 07:39:00,1.2531,1.25325,1.2531,1.25325,35400000.0
2009-11-02 07:40:00,1.2532,1.2536,1.253,1.25305,157200000.0
2009-11-02 07:41:00,1.25305,1.2533,1.2527,1.2533,75300000.0
2009-11-02 07:42:00,1.25315,1.2532,1.25245,1.25255,86800000.0
2009-11-02 07:43:00,1.2525,1.25265,1.25245,1.25265,35300000.0
2009-11-02 07:44:00,1.25265,1.25315,1.25265,1.25315,16300000.0
2009-11-02 07:45:00,1.25325,1.25325,1.25265,1.2528,47700000.0
2009-11-02 07:46:00,1.2528,1.2532,1.2525,1.2527,178900000.0
2009-11-02 07:47:00,1.25265,1.253,1.25255,1.25295,40500000.0
2009-11-02 07:48:00,1.25295,1.2535,1.25295,1.2535,14900000.0
2009-11-02 07:49:00,1.2535,1.2535,1.2535,1.2535,4000000.0
2009-11-02 07:50:00,1.2535,1.25375,1.2535,1.25365,14900000.0
2009-11-02 07:51:00,1.25345,1.2537,1.25335,1.25335,70400000.0
2009-11-02 07:52:00,1.2534,1.25345,1.25305,1.2533,64200000.0
2009-11-02 07:53:00,1.2533,1.25365,1.2531,1.25345,81900000.0
2009-11-02 07:54:00,1.2535,1.25365,1.25295,1.25335,104800000.0
2009-11-02 07:55:00,1.25335,1.2539,1.25335,1.2537,34600000.0
2009-11-02 07:56:00,1.25365,1.25365,1.25265,1.25285,141300000.0
2009-11-02 07:57:00,1.25295,1.25335,1.2529,1.25335,33000000.0
2009-11-02 07:58:00,1.25335,1.2535,1.2533,1.25335,54600000.0
2009-11-02 07:59:00,1.25335,1.254,1.25335,1.2539,69800000.0
2009-11-02 08:00:00,1.25395,1.2544,1.25365,1.25375,85400000.0
2009-11-02 08:01:00,1.25365,1.25375,1.25365,1.25375,18300000.0
2009-11-02 08:02:00,1.25375,1.25375,1.25345,1.25355,30500000.0
2009-11-02 08:03:00,1.25355,1.25355,1.2533,1.2533,2000000.0
2009-11-02 08:04:00,1.25335,1.25335,1.25335,1.25335,4800000.0
2009-11-02 08:05:00,1.25335,1.2536,1.2525,1.2532,107800000.0
2009-11-02 08:06:00,1.25325,1.2533,1.25275,1.25305,63900000.0
2009-11-02 08:07:00,1.25315,1.2534,1.25315,1.2533,22000000.0
2009-11-02 08:08:00,1.2533,1.2534,1.2533,1.2533,7900000.0
2009-11-02 08:09:00,1.2534,1.25345,1.25295,1.25295,105800000.0
2009-11-02 08:10:00,1.25295,1.25305,1.25295,1.25305,8000000.0
2009-11-02 08:11:00,1.2531,1.25315,1.2529,1.2529,41900000.0
2009-11-02 08:12:00,1.2529,1.253,1.25285,1.2529,24300000.0
2009-11-02 08:13:00,1.2529,1.25325,1.2527,1.2528,110500000.0
2009-11-02 08:14:00,1.2528,1.25305,1.2523,1.25245,182900000.0
2009-11-02 08:15:00,1.25245,1.25305,1.2522,1.25235,99500000.0
2009-11-02 08:16:00,1.2524,1.2524,1.2516,1.25175,126800000.0
2009-11-02 08:17:00,1.2518,1.25295,1.2518,1.2529,255100000.0
2009-11-02 08:18:00,1.2529,1.25305,1.25275,1.25285,219400000.0
2009-11-02 08:19:00,1.25285,1.253,1.2527,1.253,95500000.0
2009-11-02 08:20:00,1.25305,1.2532,1.253,1.2532,83600000.0
2009-11-02 08:21:00,1.25315,1.25315,1.2523,1.2524,71700000.0
2009-11-02 08:22:00,1.25235,1.25265,1.25235,1.25265,17000000.0
2009-11-02 08:23:00,1.2526,1.2527,1.2526,1.2526,56300000.0
2009-11-02 08:24:00,1.25265,1.2529,1.25265,1.2529,12000000.0
2009-11-02 08:25:00,1.2528,1.2528,1.25235,1.25245,39300000.0
2009-11-02 08:26:00,1.2525,1.25275,1.2521,1.25275,266600000.0
2009-11-02 08:27:00,1.2528,1.25335,1.25275,1.25335,117800000.0
2009-11-02 08:28:00,1.2533,1.2536,1.2529,1.25345,162600000.0
2009-11-02 08:29:00,1.2535,1.2544,1.25345,1.2544,231800000.0
2009-11-02 08:30:00,1.2544,1.25465,1.2544,1.25445,72700000.0
2009-11-02 08:31:00,1.2545,1.2546,1.2542,1.2546,59500000.0
2009-11-02 08:32:00,1.2545,1.2547,1.25445,1.25465,42000000.0
2009-11-02 08:33:00,1.2547,1.2549,1.2547,1.2548,20400000.0
2009-11-02 08:34:00,1.25485,1.25485,1.2545,1.25485,68400000.0
2009-11-02 08:35:00,1.2545,1.2545,1.2533,1.25345,167400000.0
2009-11-02 08:36:00,1.2534,1.2546,1.25335,1.2543,83200000.0
2009-11-02 08:37:00,1.2543,1.2546,1.2543,1.25455,14800000.0
2009-11-02 08:38:00,1.2545,1.2545,1.25355,1.25365,84200000.0
2009-11-02 08:39:00,1.25375,1.25375,1.2534,1.2536,193500000.0
2009-11-02 08:40:00,1.25355,1.2538,1.25345,1.2538,40400000.0
2009-11-02 08:41:00,1.2537,1.2537,1.25365,1.25365,7000000.0
2009-11-02 08:42:00,1.2536,1.2537,1.2534,1.25365,88100000.0
2009-11-02 08:43:00,1.25365,1.25415,1.25365,1.25415,45400000.0
2009-11-02 08:44:00,1.25415,1.2542,1.25415,1.25415,5000000.0
2009-11-02 08:45:00,1.25415,1.2542,1.25415,1.2542,2000000.0
2009-11-02 08:46:00,1.254,1.25415,1.25385,1.2541,101500000.0
2009-11-02 08:47:00,1.25405,1.2541,1.25385,1.2539,55900000.0
2009-11-02 08:48:00,1.2539,1.25405,1.2538,1.25395,52600000.0
2009-11-02 08:49:00,1.2539,1.2541,1.2539,1.2541,8000000.0
2009-11-02 08:50:00,1.254,1.2541,1.2539,1.2541,5000000.0
2009-11-02 08:51:00,1.254,1.2541,1.2539,1.25405,21200000.0
2009-11-02 08:52:00,1.25405,1.25405,1.25385,1.25395,22900000.0
2009-11-02 08:53:00,1.25405,1.25425,1.2538,1.2542,65300000.0
2009-11-02 08:54:00,1.25405,1.2543,1.25375,1.25385,124900000.0
2009-11-02 08:55:00,1.25385,1.25445,1.25315,1.25355,162500000.0
2009-11-02 08:56:00,1.25355,1.2539,1.25355,1.2537,157000000.0
2009-11-02 08:57:00,1.2537,1.25405,1.2532,1.25405,243400000.0
2009-11-02 08:58:00,1.254,1.2541,1.25375,1.25405,59200000.0
2009-11-02 08:59:00,1.25405,1.2542,1.2539,1.25415,123500000.0
2009-11-02 09:00:00,1.25415,1.2546,1.2539,1.25405,149900000.0
2009-11-02 09:01:00,1.254,1.25405,1.25375,1.254,105600000.0
2009-11-02 09:02:00,1.25395,1.2541,1.25375,1.2541,166100000.0
2009-11-02 09:03:00,1.2543,1.25435,1.2538,1.2541,77100000.0
2009-11-02 09:04:00,1.25415,1.25485,1.25385,1.2547,170900000.0
2009-11-02 09:05:00,1.2548,1.2548,1.25445,1.25455,73100000.0
2009-11-02 09:06:00,1.25465,1.2551,1.2543,1.255,185200000.0
2009-11-02 09:07:00,1.25505,1.2553,1.2549,1.2551,93900000.0
2009-11-02 09:08:00,1.2551,1.2556,1.2545,1.25555,245100000.0
2009-11-02 09:09:00,1.25545,1.2561,1.25515,1.2558,160100000.0
2009-11-02 09:10:00,1.2558,1.2558,1.2554,1.2554,27000000.0
2009-11-02 09:11:00,1.2555,1.25575,1.25495,1.2553,106700000.0
2009-11-02 09:12:00,1.25535,1.25535,1.25385,1.255,340100000.0
2009-11-02 09:13:00,1.2549,1.25515,1.25465,1.25515,211400000.0
2009-11-02 09:14:00,1.25515,1.256,1.25515,1.256,186300000.0
2009-11-02 09:15:00,1.256,1.256,1.2549,1.2556,148700000.0
2009-11-02 09:16:00,1.2556,1.25605,1.2556,1.2559,206500000.0
2009-11-02 09:17:00,1.25595,1.2566,1.25595,1.25645,70000000.0
2009-11-02 09:18:00,1.2564,1.2567,1.2553,1.25555,211600000.0
2009-11-02 09:19:00,1.25555,1.25575,1.25525,1.25555,303100000.0
2009-11-02 09:20:00,1.2555,1.2559,1.255,1.25555,173700000.0
2009-11-02 09:21:00,1.2556,1.2559,1.25525,1.25585,302700000.0
2009-11-02 09:22:00,1.25585,1.2561,1.25465,1.25575,279800000.0
2009-11-02 09:23:00,1.2558,1.2558,1.25545,1.25545,104100000.0
2009-11-02 09:24:00,1.2554,1.2557,1.2553,1.25565,99300000.0
2009-11-02 09:25:00,1.25565,1.25565,1.25495,1.25495,65000000.0
2009-11-02 09:26:00,1.25495,1.25535,1.2542,1.25535,116200000.0
2009-11-02 09:27:00,1.25535,1.25535,1.25435,1.2544,92000000.0
2009-11-02 09:28:00,1.2544,1.25485,1.25425,1.2544,467300000.0
2009-11-02 09:29:00,1.2544,1.2551,1.25425,1.2551,134700000.0
2009-11-02 09:30:00,1.2552,1.2557,1.25495,1.25495,163100000.0
2009-11-02 09:31:00,1.2549,1.2551,1.2546,1.25475,185900000.0
2009-11-02 09:32:00,1.2549,1.25515,1.25435,1.25445,124800000.0
2009-11-02 09:33:00,1.25445,1.25455,1.25435,1.25435,58500000.0
2009-11-02 09:34:00,1.25435,1.2552,1.25435,1.25515,90200000.0
2009-11-02 09:35:00,1.25505,1.2555,1.2548,1.25535,115300000.0
2009-11-02 09:36:00,1.25555,1.2556,1.255,1.2554,118500000.0
2009-11-02 09:37:00,1.25535,1.25555,1.25505,1.2555,99100000.0
2009-11-02 09:38:00,1.25555,1.2559,1.25555,1.2558,51500000.0
2009-11-02 09:39:00,1.2558,1.25585,1.2554,1.2554,49800000.0
2009-11-02 09:40:00,1.25535,1.25545,1.2552,1.25535,140100000.0
2009-11-02 09:41:00,1.2554,1.25595,1.2552,1.25545,91500000.0
2009-11-02 09:42:00,1.25535,1.2557,1.25535,1.2557,31700000.0
2009-11-02 09:43:00,1.25575,1.2559,1.2557,1.25575,52500000.0
2009-11-02 09:44:00,1.2557,1.2557,1.25525,1.2553,55000000.0
2009-11-02 09:45:00,1.2552,1.2557,1.2551,1.2557,76000000.0
2009-11-02 09:46:00,1.2557,1.2557,1.2555,1.25555,14000000.0
2009-11-02 09:47:00,1.25545,1.25555,1.25525,1.2554,59100000.0
2009-11-02 09:48:00,1.2553,1.25545,1.2553,1.25535,74600000.0
2009-11-02 09:49:00,1.2554,1.2557,1.2554,1.2555,74000000.0
2009-11-02 09:50:00,1.2555,1.256,1.25545,1.2558,99400000.0
2009-11-02 09:51:00,1.25585,1.25585,1.2545,1.25475,89600000.0
2009-11-02 09:52:00,1.25465,1.25595,1.25465,1.25565,294800000.0
2009-11-02 09:53:00,1.2556,1.2557,1.25525,1.25525,132300000.0
2009-11-02 09:54:00,1.2552,1.25535,1.25485,1.2551,173300000.0
2009-11-02 09:55:00,1.2549,1.2556,1.25485,1.25505,158100000.0
2009-11-02 09:56:00,1.25495,1.2555,1.25465,1.25475,149900000.0
2009-11-02 09:57:00,1.25475,1.2552,1.2547,1.2549,264000000.0
2009-11-02 09:58:00,1.255,1.2558,1.2548,1.25575,122000000.0
2009-11-02 09:59:00,1.25575,1.2566,1.25575,1.25625,151200000.0
2009-11-02 10:00:00,1.2562,1.25665,1.2557,1.256,169100000.0
2009-11-02 10:01:00,1.256,1.2562,1.25575,1.2559,143000000.0
2009-11-02 10:02:00,1.256,1.256,1.25515,1.25575,184700000.0
2009-11-02 10:03:00,1.25575,1.256,1.25535,1.25575,205900000.0
2009-11-02 10:04:00,1.2558,1.256,1.2555,1.25575,222700000.0
2009-11-02 10:05:00,1.2557,1.2559,1.2546,1.25475,340900000.0
2009-11-02 10:06:00,1.25465,1.25485,1.2536,1.25405,288600000.0
2009-11-02 10:07:00,1.2541,1.2548,1.25375,1.25445,322300000.0
2009-11-02 10:08:00,1.2545,1.2561,1.25425,1.25555,255000000.0
2009-11-02 10:09:00,1.25555,1.25585,1.25495,1.255,104700000.0
2009-11-02 10:10:00,1.25505,1.2552,1.2549,1.25505,60600000.0
2009-11-02 10:11:00,1.25505,1.25515,1.2544,1.25455,202100000.0
2009-11-02 10:12:00,1.25455,1.25505,1.25445,1.25495,135900000.0
2009-11-02 10:13:00,1.25495,1.2554,1.2545,1.25495,151400000.0
2009-11-02 10:14:00,1.255,1.255,1.2537,1.2546,91700000.0
2009-11-02 10:15:00,1.2546,1.2551,1.25435,1.2548,242300000.0
2009-11-02 10:16:00,1.2548,1.25525,1.2545,1.2547,265200000.0
2009-11-02 10:17:00,1.25475,1.2552,1.25435,1.25435,154200000.0
2009-11-02 10:18:00,1.25435,1.2552,1.2539,1.25505,243900000.0
2009-11-02 10:19:00,1.2549,1.25505,1.25475,1.2549,112000000.0
2009-11-02 10:20:00,1.2548,1.255,1.25475,1.25495,105600000.0
2009-11-02 10:21:00,1.25485,1.2553,1.2548,1.25495,214600000.0
2009-11-02 10:22:00,1.25495,1.2551,1.25455,1.2548,282200000.0
2009-11-02 10:23:00,1.2548,1.25515,1.2548,1.2551,217300000.0
2009-11-02 10:24:00,1.2551,1.2553,1.255,1.2551,157100000.0
2009-11-02 10:25:00,1.25515,1.25555,1.25495,1.2555,194700000.0
2009-11-02 10:26:00,1.2556,1.2558,1.25535,1.2557,223500000.0
2009-11-02 10:27:00,1.2557,1.25585,1.25555,1.2558,183200000.0
2009-11-02 10:28:00,1.2558,1.2558,1.2554,1.2556,168900000.0
2009-11-02 10:29:00,1.25565,1.25565,1.2554,1.2555,103600000.0
2009-11-02 10:30:00,1.25545,1.2555,1.2553,1.2553,160300000.0
2009-11-02 10:31:00,1.2553,1.2553,1.25495,1.25505,188200000.0
2009-11-02 10:32:00,1.25505,1.25515,1.25485,1.2549,184400000.0
2009-11-02 10:33:00,1.2549,1.25535,1.25485,1.25535,155100000.0
2009-11-02 10:34:00,1.25535,1.25535,1.25495,1.25505,147900000.0
2009-11-02 10:35:00,1.25505,1.25525,1.25485,1.255,357500000.0
2009-11-02 10:36:00,1.25505,1.2556,1.2548,1.2553,294100000.0
2009-11-02 10:37:00,1.2552,1.2556,1.25505,1.25535,519299999.0
2009-11-02 10:38:00,1.25535,1.2556,1.25475,1.2549,316900000.0
2009-11-02 10:39:00,1.2548,1.25495,1.25455,1.25475,340900000.0
2009-11-02 10:40:00,1.25485,1.2553,1.25485,1.25505,223100000.0
2009-11-02 10:41:00,1.255,1.25515,1.25475,1.25495,243300000.0
2009-11-02 10:42:00,1.25495,1.2556,1.25465,1.2555,202400000.0
2009-11-02 10:43:00,1.2555,1.25585,1.2554,1.25565,177900000.0
2009-11-02 10:44:00,1.25565,1.2561,1.2556,1.2559,198000000.0
2009-11-02 10:45:00,1.256,1.25645,1.2556,1.2562,303000000.0
2009-11-02 10:46:00,1.25625,1.25645,1.256,1.25625,207100000.0
2009-11-02 10:47:00,1.25625,1.25675,1.2561,1.2564,209200000.0
2009-11-02 10:48:00,1.2565,1.25655,1.2554,1.2555,290400000.0
2009-11-02 10:49:00,1.2555,1.25595,1.2548,1.25495,352500000.0
2009-11-02 10:50:00,1.2549,1.2552,1.2548,1.25485,270800000.0
2009-11-02 10:51:00,1.25485,1.2553,1.2547,1.2552,353500000.0
2009-11-02 10:52:00,1.2552,1.25555,1.2546,1.2551,369700000.0
2009-11-02 10:53:00,1.25525,1.25565,1.25525,1.25565,289000000.0
2009-11-02 10:54:00,1.2558,1.256,1.2555,1.2555,184200000.0
2009-11-02 10:55:00,1.2555,1.25575,1.2552,1.25565,366200000.0
2009-11-02 10:56:00,1.25565,1.25585,1.2554,1.2554,141000000.0
2009-11-02 10:57:00,1.2554,1.2557,1.2553,1.25535,120800000.0
2009-11-02 10:58:00,1.2554,1.2557,1.25495,1.2551,393500000.0
2009-11-02 10:59:00,1.2549,1.25535,1.2548,1.25505,257100000.0
2009-11-02 11:00:00,1.25505,1.2555,1.2549,1.25525,355600000.0
2009-11-02 11:01:00,1.25525,1.2554,1.255,1.2552,148500000.0
2009-11-02 11:02:00,1.25515,1.25535,1.2549,1.2551,169100000.0
2009-11-02 11:03:00,1.2552,1.2554,1.2549,1.2552,173200000.0
2009-11-02 11:04:00,1.2552,1.2553,1.2549,1.25525,193700000.0
2009-11-02 11:05:00,1.2553,1.2553,1.2549,1.2552,296400000.0
2009-11-02 11:06:00,1.2553,1.25535,1.2548,1.2551,306800000.0
2009-11-02 11:07:00,1.2551,1.2553,1.2547,1.25505,215700000.0
2009-11-02 11:08:00,1.25505,1.25535,1.2549,1.25535,136900000.0
2009-11-02 11:09:00,1.2553,1.25535,1.25495,1.25535,185400000.0
2009-11-02 11:10:00,1.25525,1.2555,1.25485,1.2555,275000000.0
2009-11-02 11:11:00,1.2555,1.25565,1.2553,1.2553,85100000.0
2009-11-02 11:12:00,1.2553,1.2554,1.2551,1.25535,70600000.0
2009-11-02 11:13:00,1.25525,1.2555,1.25525,1.2553,168800000.0
2009-11-02 11:14:00,1.2553,1.2553,1.25485,1.2549,186300000.0
2009-11-02 11:15:00,1.25495,1.25505,1.25455,1.25495,157700000.0
2009-11-02 11:16:00,1.255,1.2554,1.2549,1.25505,173600000.0
2009-11-02 11:17:00,1.25505,1.25545,1.255,1.25535,73300000.0
2009-11-02 11:18:00,1.25535,1.2555,1.2551,1.2551,223600000.0
2009-11-02 11:19:00,1.2551,1.25575,1.25505,1.25575,98900000.0
2009-11-02 11:20:00,1.2558,1.2558,1.2554,1.25565,92400000.0
2009-11-02 11:21:00,1.25565,1.25585,1.25555,1.25575,116900000.0
2009-11-02 11:22:00,1.2557,1.25595,1.25565,1.2557,143800000.0
2009-11-02 11:23:00,1.2557,1.2559,1.25565,1.2559,53700000.0
2009-11-02 11:24:00,1.2559,1.2561,1.2557,1.25605,143000000.0
2009-11-02 11:25:00,1.25605,1.2562,1.25585,1.2561,187900000.0
2009-11-02 11:26:00,1.2562,1.2562,1.2561,1.2561,6600000.0
2009-11-02 11:27:00,1.25605,1.25625,1.2559,1.2561,133200000.0
2009-11-02 11:28:00,1.2561,1.2563,1.25565,1.25595,247300000.0
2009-11-02 11:29:00,1.25595,1.25615,1.25595,1.2561,91200000.0
2009-11-02 11:30:00,1.2561,1.2562,1.2553,1.25535,176900000.0
2009-11-02 11:31:00,1.25535,1.25585,1.25535,1.25575,228200000.0
2009-11-02 11:32:00,1.25575,1.25595,1.25555,1.2559,131500000.0
2009-11-02 11:33:00,1.2559,1.2563,1.2557,1.25605,274700000.0
2009-11-02 11:34:00,1.25605,1.2561,1.2558,1.25585,132500000.0
2009-11-02 11:35:00,1.25585,1.256,1.2553,1.25535,72900000.0
2009-11-02 11:36:00,1.25535,1.25565,1.25535,1.25555,114800000.0
2009-11-02 11:37:00,1.25555,1.25585,1.25545,1.25555,181400000.0
2009-11-02 11:38:00,1.2556,1.25585,1.2549,1.255,262300000.0
2009-11-02 11:39:00,1.255,1.25545,1.25475,1.25505,310600000.0
2009-11-02 11:40:00,1.25505,1.2559,1.25495,1.2558,241800000.0
2009-11-02 11:41:00,1.2558,1.25585,1.25535,1.25555,158000000.0
2009-11-02 11:42:00,1.2555,1.256,1.25515,1.2554,170600000.0
2009-11-02 11:43:00,1.25535,1.2558,1.25505,1.25535,157900000.0
2009-11-02 11:44:00,1.25505,1.25545,1.255,1.2552,137600000.0
2009-11-02 11:45:00,1.2552,1.25585,1.255,1.2554,281100001.0
2009-11-02 11:46:00,1.25535,1.2557,1.25525,1.2554,133099999.0
2009-11-02 11:47:00,1.2554,1.2557,1.25515,1.25525,223600000.0
2009-11-02 11:48:00,1.25525,1.2556,1.25525,1.2556,245300000.0
2009-11-02 11:49:00,1.25565,1.25565,1.25505,1.2554,176500000.0
2009-11-02 11:50:00,1.2554,1.2554,1.25515,1.2554,57200000.0
2009-11-02 11:51:00,1.2553,1.25555,1.2553,1.25535,56500000.0
2009-11-02 11:52:00,1.25535,1.25565,1.2549,1.25545,188900000.0
2009-11-02 11:53:00,1.2555,1.2555,1.2553,1.2553,77000000.0
2009-11-02 11:54:00,1.2553,1.2555,1.2553,1.2554,91200000.0
2009-11-02 11:55:00,1.25545,1.2556,1.25525,1.2555,97900000.0
2009-11-02 11:56:00,1.25545,1.25545,1.25525,1.25525,45800000.0
2009-11-02 11:57:00,1.25525,1.2556,1.25525,1.25545,165000000.0
2009-11-02 11:58:00,1.2554,1.25585,1.25535,1.2554,142400001.0
2009-11-02 11:59:00,1.2554,1.2556,1.2554,1.2555,78800000.0
2009-11-02 12:00:00,1.25545,1.25585,1.25545,1.25555,118700000.0
2009-11-02 12:01:00,1.25555,1.25575,1.2555,1.2557,98600000.0
2009-11-02 12:02:00,1.2553,1.25595,1.2553,1.25555,209200000.0
2009-11-02 12:03:00,1.25555,1.2559,1.2555,1.25575,242499999.0
2009-11-02 12:04:00,1.2557,1.2561,1.2557,1.25605,117800000.0
2009-11-02 12:05:00,1.256,1.25615,1.2557,1.25615,299600000.0
2009-11-02 12:06:00,1.25615,1.25615,1.25575,1.25575,132600000.0
2009-11-02 12:07:00,1.25575,1.2558,1.2556,1.2557,28000000.0
2009-11-02 12:08:00,1.2557,1.25665,1.25565,1.2561,296700000.0
2009-11-02 12:09:00,1.2562,1.25715,1.2562,1.2569,484600000.0
2009-11-02 12:10:00,1.2569,1.25705,1.2564,1.2565,158600000.0
2009-11-02 12:11:00,1.2565,1.25655,1.25605,1.2563,73900000.0
2009-11-02 12:12:00,1.2563,1.2563,1.2558,1.25595,80600000.0
2009-11-02 12:13:00,1.256,1.2563,1.25575,1.25595,149900000.0
2009-11-02 12:14:00,1.2559,1.2562,1.2559,1.2561,67300000.0
2009-11-02 12:15:00,1.2561,1.25615,1.2557,1.2557,56600000.0
2009-11-02 12:16:00,1.25575,1.25615,1.25575,1.25595,88400000.0
2009-11-02 12:17:00,1.25595,1.256,1.25585,1.25585,49500000.0
2009-11-02 12:18:00,1.25585,1.2564,1.25585,1.256,171200000.0
2009-11-02 12:19:00,1.2561,1.2561,1.25585,1.25595,52300000.0
2009-11-02 12:20:00,1.25595,1.256,1.2558,1.2559,117500000.0
2009-11-02 12:21:00,1.2559,1.25605,1.25585,1.25585,88300000.0
2009-11-02 12:22:00,1.25585,1.2564,1.2557,1.25605,258600000.0
2009-11-02 12:23:00,1.256,1.2562,1.2556,1.2557,228500000.0
2009-11-02 12:24:00,1.2557,1.2558,1.2553,1.2556,170099999.0
2009-11-02 12:25:00,1.2556,1.2556,1.2553,1.25535,200500000.0
2009-11-02 12:26:00,1.25535,1.25555,1.2553,1.25545,207500000.0
2009-11-02 12:27:00,1.25535,1.25545,1.25535,1.2554,87200000.0
2009-11-02 12:28:00,1.2554,1.25585,1.25525,1.25535,194000000.0
2009-11-02 12:29:00,1.25535,1.25555,1.2553,1.25545,160500000.0
2009-11-02 12:30:00,1.25545,1.2557,1.25535,1.2557,148099999.0
2009-11-02 12:31:00,1.2557,1.256,1.2557,1.2559,63600000.0
2009-11-02 12:32:00,1.2558,1.25585,1.2554,1.2558,82300000.0
2009-11-02 12:33:00,1.2558,1.2558,1.25525,1.2555,63400000.0
2009-11-02 12:34:00,1.2556,1.2559,1.25535,1.25575,171000000.0
2009-11-02 12:35:00,1.25565,1.25625,1.25535,1.25575,331500000.0
2009-11-02 12:36:00,1.25575,1.25575,1.25525,1.2557,170300000.0
2009-11-02 12:37:00,1.25575,1.2562,1.2557,1.25595,84200000.0
2009-11-02 12:38:00,1.256,1.256,1.2557,1.25585,79300000.0
2009-11-02 12:39:00,1.2559,1.25595,1.2557,1.2558,128700000.0
2009-11-02 12:40:00,1.2559,1.25605,1.25575,1.2559,119600000.0
2009-11-02 12:41:00,1.256,1.2561,1.2557,1.25605,184200000.0
2009-11-02 12:42:00,1.25605,1.25605,1.2556,1.2557,198800000.0
2009-11-02 12:43:00,1.25565,1.25595,1.2556,1.25595,149700000.0
2009-11-02 12:44:00,1.25595,1.25595,1.25565,1.25575,67200000.0
2009-11-02 12:45:00,1.2557,1.2557,1.2556,1.2556,28200000.0
2009-11-02 12:46:00,1.2556,1.2556,1.2553,1.2554,148700000.0
2009-11-02 12:47:00,1.2554,1.2556,1.25535,1.25545,147600000.0
2009-11-02 12:48:00,1.25545,1.2557,1.25535,1.25545,185500000.0
2009-11-02 12:49:00,1.25555,1.2557,1.2553,1.25535,114500000.0
2009-11-02 12:50:00,1.25535,1.25575,1.25525,1.25535,124500000.0
2009-11-02 12:51:00,1.25535,1.2558,1.25525,1.2556,156100000.0
2009-11-02 12:52:00,1.25535,1.2556,1.25525,1.25535,68300000.0
2009-11-02 12:53:00,1.25535,1.2556,1.25535,1.2556,58300000.0
2009-11-02 12:54:00,1.2556,1.25625,1.2556,1.2562,171800000.0
2009-11-02 12:55:00,1.2562,1.25625,1.256,1.2561,42100000.0
2009-11-02 12:56:00,1.2561,1.2563,1.25595,1.256,35900000.0
2009-11-02 12:57:00,1.2558,1.25615,1.2553,1.2555,233400000.0
2009-11-02 12:58:00,1.2555,1.2559,1.25535,1.2554,233200000.0
2009-11-02 12:59:00,1.2554,1.25565,1.2553,1.25555,133900000.0
2009-11-02 13:00:00,1.25555,1.25565,1.25535,1.25535,143900000.0
2009-11-02 13:01:00,1.25535,1.25535,1.25535,1.25535,15700000.0
2009-11-02 13:02:00,1.25535,1.2558,1.25535,1.2558,61200000.0
2009-11-02 13:03:00,1.25595,1.256,1.2557,1.2558,92000000.0
2009-11-02 13:04:00,1.25585,1.25615,1.2555,1.25565,148500000.0
2009-11-02 13:05:00,1.25565,1.2562,1.25565,1.25585,247400000.0
2009-11-02 13:06:00,1.25595,1.25605,1.25555,1.25575,159400000.0
2009-11-02 13:07:00,1.25585,1.2563,1.25575,1.2562,172800000.0
2009-11-02 13:08:00,1.25625,1.2563,1.25575,1.25595,128800000.0
2009-11-02 13:09:00,1.256,1.25615,1.25555,1.25555,89100000.0
2009-11-02 13:10:00,1.25565,1.2557,1.25535,1.2554,94500000.0
2009-11-02 13:11:00,1.25535,1.2558,1.25535,1.25555,117200000.0
2009-11-02 13:12:00,1.2556,1.2558,1.25545,1.25555,131600000.0
2009-11-02 13:13:00,1.25555,1.25565,1.25535,1.2555,119700000.0
2009-11-02 13:14:00,1.25555,1.2558,1.2555,1.25565,72400000.0
2009-11-02 13:15:00,1.2556,1.25585,1.25545,1.25575,155100000.0
2009-11-02 13:16:00,1.2558,1.2558,1.25545,1.2555,71300000.0
2009-11-02 13:17:00,1.25545,1.25615,1.25535,1.25605,85600000.0
2009-11-02 13:18:00,1.256,1.256,1.25585,1.25595,36500000.0
2009-11-02 13:19:00,1.256,1.2561,1.2556,1.2557,149300000.0
2009-11-02 13:20:00,1.2557,1.25585,1.2555,1.25585,89100000.0
2009-11-02 13:21:00,1.25585,1.25615,1.25545,1.256,157400000.0
2009-11-02 13:22:00,1.2561,1.25615,1.25595,1.25595,47500000.0
2009-11-02 13:23:00,1.25595,1.2561,1.2558,1.256,140200000.0
2009-11-02 13:24:00,1.25595,1.2563,1.25575,1.2561,159000000.0
2009-11-02 13:25:00,1.2561,1.25685,1.256,1.25675,347500000.0
2009-11-02 13:26:00,1.25685,1.25715,1.25665,1.25685,412500000.0
2009-11-02 13:27:00,1.2567,1.25695,1.25635,1.2567,261900000.0
2009-11-02 13:28:00,1.25665,1.2569,1.2565,1.2569,119900000.0
2009-11-02 13:29:00,1.2569,1.257,1.25615,1.2564,134500000.0
2009-11-02 13:30:00,1.2564,1.2565,1.2561,1.2563,164600000.0
2009-11-02 13:31:00,1.2563,1.25665,1.25625,1.2566,99900000.0
2009-11-02 13:32:00,1.25655,1.2568,1.25645,1.25655,215400000.0
2009-11-02 13:33:00,1.25655,1.2568,1.25645,1.25665,185899999.0
2009-11-02 13:34:00,1.2566,1.25695,1.25645,1.25675,186900000.0
2009-11-02 13:35:00,1.25665,1.25685,1.2565,1.2567,90500000.0
2009-11-02 13:36:00,1.25675,1.2568,1.25635,1.2564,52700000.0
2009-11-02 13:37:00,1.2564,1.2566,1.2563,1.2564,134100000.0
2009-11-02 13:38:00,1.2564,1.2574,1.25635,1.2574,292200000.0
2009-11-02 13:39:00,1.2574,1.25785,1.2573,1.2576,86100000.0
2009-11-02 13:40:00,1.2576,1.25785,1.257,1.25725,88300000.0
2009-11-02 13:41:00,1.2573,1.2573,1.2572,1.2573,13000000.0
2009-11-02 13:42:00,1.2573,1.25745,1.2572,1.2574,109400000.0
2009-11-02 13:43:00,1.2575,1.2576,1.257,1.257,117500000.0
2009-11-02 13:44:00,1.2571,1.2573,1.257,1.25705,40700000.0
2009-11-02 13:45:00,1.25715,1.25715,1.2565,1.2566,104000000.0
2009-11-02 13:46:00,1.2566,1.2568,1.2561,1.25615,64700000.0
2009-11-02 13:47:00,1.25615,1.25615,1.25595,1.25595,319900000.0
2009-11-02 13:48:00,1.25595,1.25645,1.25595,1.25615,175100000.0
2009-11-02 13:49:00,1.25615,1.25635,1.25605,1.25625,60800000.0
2009-11-02 13:50:00,1.2563,1.2563,1.25595,1.25595,154400000.0
2009-11-02 13:51:00,1.25595,1.25635,1.25595,1.25635,305400000.0
2009-11-02 13:52:00,1.25635,1.25645,1.25615,1.25635,90300000.0
2009-11-02 13:53:00,1.2564,1.25655,1.25615,1.25625,83500000.0
2009-11-02 13:54:00,1.25625,1.25665,1.25615,1.25615,188600000.0
2009-11-02 13:55:00,1.25615,1.2564,1.256,1.25625,168000000.0
2009-11-02 13:56:00,1.25625,1.25625,1.25595,1.25625,261500000.0
2009-11-02 13:57:00,1.2562,1.2562,1.25595,1.2561,28200000.0
2009-11-02 13:58:00,1.2561,1.2565,1.256,1.25625,135600000.0
2009-11-02 13:59:00,1.2562,1.2562,1.25585,1.25615,104500000.0
2009-11-02 14:00:00,1.25645,1.2568,1.25605,1.2565,164400000.0
2009-11-02 14:01:00,1.2565,1.25655,1.2563,1.25645,123600000.0
2009-11-02 14:02:00,1.25645,1.2567,1.2563,1.25655,80300000.0
2009-11-02 14:03:00,1.25655,1.25685,1.25655,1.2566,114500000.0
2009-11-02 14:04:00,1.25645,1.25675,1.25585,1.25625,184100000.0
2009-11-02 14:05:00,1.2562,1.2564,1.2561,1.25625,60200000.0
2009-11-02 14:06:00,1.25625,1.25645,1.25605,1.25615,73800000.0
2009-11-02 14:07:00,1.2562,1.2564,1.2561,1.2563,89000000.0
2009-11-02 14:08:00,1.2563,1.25655,1.25615,1.25645,41500000.0
2009-11-02 14:09:00,1.2564,1.2565,1.25635,1.2565,27900000.0
2009-11-02 14:10:00,1.25655,1.2567,1.2559,1.2563,149600000.0
2009-11-02 14:11:00,1.2563,1.2566,1.25595,1.2563,140900000.0
2009-11-02 14:12:00,1.25625,1.25645,1.25615,1.2562,40100000.0
2009-11-02 14:13:00,1.25625,1.2563,1.256,1.256,20600000.0
2009-11-02 14:14:00,1.256,1.25645,1.25595,1.2564,102700000.0
2009-11-02 14:15:00,1.2564,1.25655,1.256,1.25655,183000000.0
2009-11-02 14:16:00,1.2565,1.2565,1.25605,1.25615,91100000.0
2009-11-02 14:17:00,1.25615,1.2564,1.25605,1.25625,70400000.0
2009-11-02 14:18:00,1.25625,1.25625,1.2559,1.25595,145700000.0
2009-11-02 14:19:00,1.25595,1.25605,1.25595,1.25595,27200000.0
2009-11-02 14:20:00,1.25595,1.2561,1.25595,1.25605,83000000.0
2009-11-02 14:21:00,1.25615,1.25655,1.2559,1.25655,121700000.0
2009-11-02 14:22:00,1.2565,1.25665,1.2562,1.25665,125800000.0
2009-11-02 14:23:00,1.25655,1.25655,1.2562,1.25635,115200000.0
2009-11-02 14:24:00,1.25635,1.25645,1.2559,1.25595,104700000.0
2009-11-02 14:25:00,1.25595,1.2561,1.25595,1.256,59100000.0
2009-11-02 14:26:00,1.256,1.25625,1.2559,1.25605,184100000.0
2009-11-02 14:27:00,1.25605,1.25605,1.25595,1.25595,61800000.0
2009-11-02 14:28:00,1.25595,1.25595,1.25595,1.25595,41000000.0
2009-11-02 14:29:00,1.25595,1.25595,1.25595,1.25595,7600000.0
2009-11-02 14:30:00,1.25595,1.256,1.25595,1.256,27000000.0
2009-11-02 14:31:00,1.256,1.256,1.25595,1.25595,14200000.0
2009-11-02 14:32:00,1.25595,1.25595,1.25595,1.25595,12200000.0
2009-11-02 14:33:00,1.25595,1.25595,1.25595,1.25595,32400000.0
2009-11-02 14:34:00,1.25595,1.25595,1.25595,1.25595,18400000.0
2009-11-02 14:35:00,1.25595,1.2566,1.25585,1.25605,162600000.0
2009-11-02 14:36:00,1.256,1.25605,1.2559,1.2559,29500000.0
2009-11-02 14:37:00,1.25585,1.25585,1.2557,1.2557,38500000.0
2009-11-02 14:38:00,1.2558,1.2559,1.2557,1.25575,36600000.0
2009-11-02 14:39:00,1.25575,1.2559,1.2554,1.25565,111000000.0
2009-11-02 14:40:00,1.2558,1.25595,1.25555,1.25595,105400000.0
2009-11-02 14:41:00,1.256,1.25615,1.2559,1.25615,57000000.0
2009-11-02 14:42:00,1.256,1.25615,1.25585,1.2559,171000000.0
2009-11-02 14:43:00,1.2559,1.2559,1.2559,1.2559,8000000.0
2009-11-02 14:44:00,1.2559,1.25595,1.25585,1.25595,46000000.0
2009-11-02 14:45:00,1.2559,1.2559,1.2559,1.2559,18000000.0
2009-11-02 14:46:00,1.2559,1.2559,1.2558,1.2559,55000000.0
2009-11-02 14:47:00,1.2559,1.25615,1.2557,1.2561,115800000.0
2009-11-02 14:48:00,1.2561,1.2564,1.25605,1.25615,107400000.0
2009-11-02 14:49:00,1.2561,1.2566,1.2561,1.25645,164000000.0
2009-11-02 14:50:00,1.25645,1.25695,1.25645,1.25685,125700000.0
2009-11-02 14:51:00,1.25695,1.257,1.2566,1.25685,78900000.0
2009-11-02 14:52:00,1.25685,1.2571,1.2566,1.2568,50100000.0
2009-11-02 14:53:00,1.2567,1.25705,1.25645,1.2569,160000000.0
2009-11-02 14:54:00,1.25695,1.2571,1.2566,1.2571,41800000.0
2009-11-02 14:55:00,1.25715,1.25735,1.25655,1.2567,196799999.0
2009-11-02 14:56:00,1.2567,1.257,1.2566,1.25695,97200000.0
2009-11-02 14:57:00,1.2571,1.2573,1.2568,1.25685,72400000.0
2009-11-02 14:58:00,1.2569,1.25695,1.25685,1.25685,19800000.0
2009-11-02 14:59:00,1.25685,1.2576,1.25685,1.25695,121900000.0
2009-11-02 15:00:00,1.257,1.25735,1.25695,1.257,124700000.0
2009-11-02 15:01:00,1.257,1.2572,1.257,1.2572,36300000.0
2009-11-02 15:02:00,1.2573,1.2573,1.2568,1.2569,93900000.0
2009-11-02 15:03:00,1.25695,1.2573,1.2569,1.2571,141600000.0
2009-11-02 15:04:00,1.25715,1.2574,1.25715,1.25735,257600000.0
2009-11-02 15:05:00,1.25735,1.25735,1.25695,1.2572,93100000.0
2009-11-02 15:06:00,1.25715,1.2572,1.25695,1.257,109200000.0
2009-11-02 15:07:00,1.257,1.25705,1.25685,1.2569,173300000.0
2009-11-02 15:08:00,1.2569,1.25725,1.2569,1.257,113500000.0
2009-11-02 15:09:00,1.257,1.25715,1.25695,1.25715,60100000.0
2009-11-02 15:10:00,1.25715,1.25715,1.2566,1.2566,77600000.0
2009-11-02 15:11:00,1.2566,1.2567,1.25635,1.2564,131800000.0
2009-11-02 15:12:00,1.25635,1.25655,1.2561,1.25635,114700000.0
2009-11-02 15:13:00,1.25635,1.25655,1.2562,1.25635,186700000.0
2009-11-02 15:14:00,1.2564,1.2564,1.2562,1.2564,95600000.0
2009-11-02 15:15:00,1.2564,1.2564,1.2562,1.25635,52600000.0
2009-11-02 15:16:00,1.25625,1.25635,1.25625,1.25635,11600000.0
2009-11-02 15:17:00,1.25635,1.25655,1.25625,1.2565,65800000.0
2009-11-02 15:18:00,1.2565,1.25655,1.25645,1.25655,25200000.0
2009-11-02 15:19:00,1.25655,1.25665,1.2565,1.2565,24300000.0
2009-11-02 15:20:00,1.2565,1.25665,1.2562,1.2566,135500000.0
2009-11-02 15:21:00,1.2566,1.2568,1.25645,1.25675,70500000.0
2009-11-02 15:22:00,1.25675,1.2568,1.2563,1.25635,151300000.0
2009-11-02 15:23:00,1.25635,1.2565,1.25615,1.2562,271500000.0
2009-11-02 15:24:00,1.25625,1.2566,1.2561,1.25655,170500000.0
2009-11-02 15:25:00,1.2565,1.2568,1.2563,1.2566,200000000.0
2009-11-02 15:26:00,1.2566,1.2568,1.25655,1.2567,269400000.0
2009-11-02 15:27:00,1.2567,1.25685,1.2567,1.2568,127700000.0
2009-11-02 15:28:00,1.25675,1.25715,1.2566,1.25695,200300000.0
2009-11-02 15:29:00,1.25695,1.2572,1.25685,1.2569,254000000.0
2009-11-02 15:30:00,1.25685,1.25715,1.25675,1.257,174000000.0
2009-11-02 15:31:00,1.257,1.2572,1.25685,1.25705,129000000.0
2009-11-02 15:32:00,1.2572,1.2573,1.2569,1.25695,186900000.0
2009-11-02 15:33:00,1.2569,1.25695,1.2565,1.2566,388000000.0
2009-11-02 15:34:00,1.25665,1.25705,1.2566,1.25705,241500000.0
2009-11-02 15:35:00,1.25715,1.25715,1.2566,1.25665,98600000.0
2009-11-02 15:36:00,1.25655,1.2568,1.2565,1.2568,173500000.0
2009-11-02 15:37:00,1.2568,1.257,1.2566,1.2568,137200000.0
2009-11-02 15:38:00,1.2568,1.2569,1.2567,1.25675,77400000.0
2009-11-02 15:39:00,1.25675,1.2571,1.2566,1.25695,162500000.0
2009-11-02 15:40:00,1.25695,1.2571,1.25675,1.25675,129200000.0
2009-11-02 15:41:00,1.2568,1.25725,1.25675,1.25725,158100000.0
2009-11-02 15:42:00,1.2572,1.25735,1.2569,1.25695,144600000.0
2009-11-02 15:43:00,1.25705,1.25725,1.257,1.257,87500000.0
2009-11-02 15:44:00,1.2571,1.25725,1.25675,1.25705,215900000.0
2009-11-02 15:45:00,1.25715,1.2573,1.257,1.2572,122700000.0
2009-11-02 15:46:00,1.2572,1.2574,1.25715,1.2574,163800000.0
2009-11-02 15:47:00,1.25735,1.25735,1.257,1.2571,220300000.0
2009-11-02 15:48:00,1.257,1.2577,1.2569,1.2575,151900000.0
2009-11-02 15:49:00,1.25755,1.25765,1.2573,1.2574,178600000.0
2009-11-02 15:50:00,1.2574,1.2577,1.2574,1.2574,192800000.0
2009-11-02 15:51:00,1.2574,1.2577,1.2574,1.2575,101300000.0
2009-11-02 15:52:00,1.2575,1.2579,1.2574,1.25755,51400000.0
2009-11-02 15:53:00,1.25755,1.25755,1.25755,1.25755,6000000.0
2009-11-02 15:54:00,1.25755,1.25775,1.25755,1.25765,97600000.0
2009-11-02 15:55:00,1.25755,1.25775,1.25755,1.25765,123700000.0
2009-11-02 15:56:00,1.2576,1.25795,1.2575,1.2577,273100000.0
2009-11-02 15:57:00,1.2577,1.25795,1.2575,1.2575,289500000.0
2009-11-02 15:58:00,1.2574,1.25775,1.25715,1.2576,265700000.0
2009-11-02 15:59:00,1.25765,1.2578,1.25755,1.25765,129100000.0
2009-11-02 16:00:00,1.25765,1.25775,1.2574,1.2576,299300000.0
2009-11-02 16:01:00,1.25755,1.25755,1.25705,1.2572,235800000.0
2009-11-02 16:02:00,1.25715,1.2574,1.257,1.25725,248400000.0
2009-11-02 16:03:00,1.25725,1.25745,1.25705,1.2573,189800000.0
2009-11-02 16:04:00,1.2571,1.25735,1.25695,1.2571,231700000.0
2009-11-02 16:05:00,1.2571,1.2572,1.2571,1.2571,116800000.0
2009-11-02 16:06:00,1.2572,1.2575,1.25695,1.25715,204300000.0
2009-11-02 16:07:00,1.25715,1.2573,1.25705,1.2571,100700000.0
2009-11-02 16:08:00,1.25705,1.25755,1.257,1.25725,167800000.0
2009-11-02 16:09:00,1.25725,1.25755,1.25725,1.2574,144400000.0
2009-11-02 16:10:00,1.2574,1.25775,1.2572,1.25775,201400000.0
2009-11-02 16:11:00,1.25775,1.2578,1.25745,1.2577,132900000.0
2009-11-02 16:12:00,1.2578,1.258,1.25745,1.2578,226000001.0
2009-11-02 16:13:00,1.2578,1.25785,1.25755,1.2576,82400000.0
2009-11-02 16:14:00,1.25765,1.25775,1.2574,1.2574,111500000.0
2009-11-02 16:15:00,1.2574,1.25775,1.25725,1.2577,125100000.0
2009-11-02 16:16:00,1.2577,1.2578,1.2576,1.2577,120300000.0
2009-11-02 16:17:00,1.2576,1.2579,1.2574,1.2577,153500000.0
2009-11-02 16:18:00,1.2577,1.25805,1.25755,1.2579,206900000.0
2009-11-02 16:19:00,1.2579,1.25815,1.25775,1.25805,76000000.0
2009-11-02 16:20:00,1.25805,1.25805,1.25775,1.25795,96300000.0
2009-11-02 16:21:00,1.25795,1.25795,1.2575,1.25765,123300000.0
2009-11-02 16:22:00,1.25755,1.25795,1.2575,1.25765,97800000.0
2009-11-02 16:23:00,1.25765,1.25785,1.2575,1.25765,187200000.0
2009-11-02 16:24:00,1.2576,1.2576,1.25715,1.2574,220700000.0
2009-11-02 16:25:00,1.2574,1.2576,1.25735,1.2575,267200000.0
2009-11-02 16:26:00,1.2575,1.25765,1.2572,1.2576,305300000.0
2009-11-02 16:27:00,1.2576,1.25775,1.2576,1.2577,76500000.0
2009-11-02 16:28:00,1.2576,1.25765,1.2574,1.2574,256900000.0
2009-11-02 16:29:00,1.25735,1.2577,1.25715,1.2573,186700000.0
2009-11-02 16:30:00,1.2573,1.2578,1.2571,1.2574,428400000.0
2009-11-02 16:31:00,1.2574,1.25765,1.25725,1.25765,279700000.0
2009-11-02 16:32:00,1.25765,1.2577,1.2572,1.25745,266400000.0
2009-11-02 16:33:00,1.2574,1.25765,1.257,1.25705,329900000.0
2009-11-02 16:34:00,1.25705,1.25735,1.25695,1.257,271400000.0
2009-11-02 16:35:00,1.257,1.2572,1.2569,1.25695,193300000.0
2009-11-02 16:36:00,1.25695,1.2571,1.2569,1.257,311200000.0
2009-11-02 16:37:00,1.25695,1.25725,1.25665,1.25725,178000000.0
2009-11-02 16:38:00,1.25725,1.25745,1.25675,1.25715,241000000.0
2009-11-02 16:39:00,1.25715,1.2576,1.25705,1.2573,393200000.0
2009-11-02 16:40:00,1.25735,1.2576,1.25705,1.25745,368600000.0
2009-11-02 16:41:00,1.25745,1.25755,1.2571,1.2575,192100000.0
2009-11-02 16:42:00,1.2575,1.2575,1.257,1.25705,310900000.0
2009-11-02 16:43:00,1.25705,1.2574,1.2569,1.257,286500000.0
2009-11-02 16:44:00,1.257,1.2574,1.25695,1.2573,424300000.0
2009-11-02 16:45:00,1.2572,1.2573,1.25685,1.25715,227100000.0
2009-11-02 16:46:00,1.2572,1.2575,1.25685,1.25745,318900000.0
2009-11-02 16:47:00,1.2575,1.2577,1.25715,1.2575,356899999.0
2009-11-02 16:48:00,1.2575,1.2577,1.2568,1.2568,229600000.0
2009-11-02 16:49:00,1.25685,1.25695,1.2566,1.25685,260000000.0
2009-11-02 16:50:00,1.25685,1.25685,1.25645,1.2565,311100000.0
2009-11-02 16:51:00,1.2566,1.2567,1.2564,1.2564,275900000.0
2009-11-02 16:52:00,1.2564,1.2566,1.2563,1.25635,152200000.0
2009-11-02 16:53:00,1.25635,1.2566,1.2563,1.25635,233500000.0
2009-11-02 16:54:00,1.25635,1.25655,1.25625,1.25635,215800000.0
2009-11-02 16:55:00,1.2564,1.2566,1.25625,1.2564,276100000.0
2009-11-02 16:56:00,1.2564,1.25665,1.25625,1.25655,228200000.0
2009-11-02 16:57:00,1.25655,1.25665,1.2563,1.2566,242100000.0
2009-11-02 16:58:00,1.2566,1.257,1.2565,1.2567,151500000.0
2009-11-02 16:59:00,1.2567,1.2567,1.25635,1.25635,103500000.0
2009-11-02 17:00:00,1.25635,1.25755,1.2556,1.25695,628299999.0
2009-11-02 17:01:00,1.2571,1.25715,1.25535,1.2559,458200000.0
2009-11-02 17:02:00,1.2559,1.2568,1.2553,1.2562,280190000.0
2009-11-02 17:03:00,1.25625,1.2566,1.2557,1.2564,400100000.0
2009-11-02 17:04:00,1.25645,1.25665,1.2553,1.2553,259650000.0
2009-11-02 17:05:00,1.2553,1.2565,1.25455,1.25545,328990000.0
2009-11-02 17:06:00,1.25545,1.2559,1.25495,1.25515,247300000.0
2009-11-02 17:07:00,1.2552,1.2559,1.25505,1.25545,377999999.0
2009-11-02 17:08:00,1.25545,1.2563,1.2553,1.25625,393000000.0
2009-11-02 17:09:00,1.25625,1.2566,1.25595,1.25635,367100000.0
2009-11-02 17:10:00,1.25635,1.2568,1.25635,1.2568,313800000.0
2009-11-02 17:11:00,1.2567,1.2569,1.25645,1.25675,292500001.0
2009-11-02 17:12:00,1.25665,1.25725,1.25665,1.2571,375700000.0
2009-11-02 17:13:00,1.25715,1.25715,1.2564,1.2566,411100000.0
2009-11-02 17:14:00,1.2566,1.2568,1.25625,1.25665,361300000.0
2009-11-02 17:15:00,1.25665,1.2568,1.2556,1.25575,309100000.0
2009-11-02 17:16:00,1.25565,1.256,1.25555,1.2556,223200000.0
2009-11-02 17:17:00,1.2556,1.25615,1.2556,1.25605,343600000.0
2009-11-02 17:18:00,1.2561,1.2567,1.2558,1.2564,334500000.0
2009-11-02 17:19:00,1.2564,1.25685,1.2561,1.2565,322100000.0
2009-11-02 17:20:00,1.25655,1.2566,1.25555,1.25555,303800000.0
2009-11-02 17:21:00,1.25555,1.25615,1.2554,1.2558,394000000.0
2009-11-02 17:22:00,1.25585,1.25585,1.2548,1.2551,174100000.0
2009-11-02 17:23:00,1.25515,1.2552,1.25455,1.255,297530000.0
2009-11-02 17:24:00,1.25525,1.25545,1.25475,1.25505,425000000.0
2009-11-02 17:25:00,1.25505,1.2555,1.25475,1.2552,344800000.0
2009-11-02 17:26:00,1.2551,1.25565,1.25485,1.2553,408200000.0
2009-11-02 17:27:00,1.2553,1.25545,1.25465,1.25485,281300000.0
2009-11-02 17:28:00,1.25485,1.25505,1.2546,1.25465,297400000.0
2009-11-02 17:29:00,1.25465,1.25505,1.25455,1.25455,163140000.0
2009-11-02 17:30:00,1.25455,1.2552,1.25455,1.2548,284640000.0
2009-11-02 17:31:00,1.2548,1.255,1.25455,1.25485,243020000.0
2009-11-02 17:32:00,1.2548,1.25485,1.25455,1.25455,197700000.0
2009-11-02 17:33:00,1.25455,1.25465,1.25455,1.25455,81730000.0
2009-11-02 17:34:00,1.25455,1.25475,1.25455,1.25455,167620000.0
2009-11-02 17:35:00,1.25455,1.25485,1.25455,1.25455,256990000.0
2009-11-02 17:36:00,1.25455,1.25525,1.25455,1.25525,212520000.0
2009-11-02 17:37:00,1.2553,1.2554,1.25455,1.25475,313790000.0
2009-11-02 17:38:00,1.2548,1.25515,1.25455,1.25485,282550000.0
2009-11-02 17:39:00,1.2549,1.255,1.25455,1.25475,223500000.0
2009-11-02 17:40:00,1.25475,1.25505,1.25455,1.25455,250940000.0
2009-11-02 17:41:00,1.25455,1.25535,1.25455,1.25525,162680000.0
2009-11-02 17:42:00,1.25525,1.2553,1.2549,1.25525,140400000.0
2009-11-02 17:43:00,1.25525,1.2556,1.25465,1.25535,243300000.0
2009-11-02 17:44:00,1.25535,1.25535,1.2547,1.2549,255400000.0
2009-11-02 17:45:00,1.25505,1.2558,1.2549,1.25565,274700000.0
2009-11-02 17:46:00,1.25565,1.256,1.25525,1.2555,306500000.0
2009-11-02 17:47:00,1.2555,1.25625,1.2554,1.25575,440000000.0
2009-11-02 17:48:00,1.2558,1.2569,1.2558,1.2567,230500000.0
2009-11-02 17:49:00,1.2567,1.2568,1.25625,1.2566,227800000.0
2009-11-02 17:50:00,1.2564,1.25725,1.2563,1.2569,310400000.0
2009-11-02 17:51:00,1.2569,1.2577,1.2565,1.25735,210200000.0
2009-11-02 17:52:00,1.25725,1.25755,1.25685,1.2573,270200000.0
2009-11-02 17:53:00,1.2573,1.25865,1.2573,1.25795,383200000.0
2009-11-02 17:54:00,1.258,1.2586,1.258,1.2584,208700000.0
2009-11-02 17:55:00,1.2584,1.2592,1.25825,1.2587,288800000.0
2009-11-02 17:56:00,1.25875,1.25885,1.2577,1.25805,304899999.0
2009-11-02 17:57:00,1.2581,1.2589,1.2581,1.2583,401400000.0
2009-11-02 17:58:00,1.2583,1.2591,1.2582,1.259,276800000.0
2009-11-02 17:59:00,1.259,1.25945,1.25795,1.25805,388400000.0
2009-11-02 18:00:00,1.25815,1.25815,1.2575,1.2578,267900000.0
2009-11-02 18:01:00,1.2578,1.258,1.25745,1.25755,242200000.0
2009-11-02 18:02:00,1.25755,1.2577,1.25755,1.2577,86600000.0
2009-11-02 18:03:00,1.2577,1.25775,1.2575,1.25755,161400000.0
2009-11-02 18:04:00,1.25755,1.2583,1.25755,1.25775,227200000.0
2009-11-02 18:05:00,1.25775,1.25785,1.25745,1.25755,296100000.0
2009-11-02 18:06:00,1.25755,1.2577,1.25745,1.25755,148000000.0
2009-11-02 18:07:00,1.25755,1.2581,1.25745,1.25805,306500000.0
2009-11-02 18:08:00,1.2578,1.2584,1.25775,1.258,305900000.0
2009-11-02 18:09:00,1.2581,1.25855,1.25775,1.25855,376900000.0
2009-11-02 18:10:00,1.25845,1.2587,1.25785,1.25805,459600001.0
2009-11-02 18:11:00,1.2581,1.25825,1.25775,1.258,326100000.0
2009-11-02 18:12:00,1.258,1.2583,1.2578,1.25815,244700000.0
2009-11-02 18:13:00,1.25815,1.2583,1.2578,1.25815,321200000.0
2009-11-02 18:14:00,1.25815,1.25845,1.25755,1.25765,378500000.0
2009-11-02 18:15:00,1.25765,1.2577,1.2575,1.2576,164100000.0
2009-11-02 18:16:00,1.2576,1.2578,1.2575,1.2577,104400000.0
2009-11-02 18:17:00,1.25775,1.25775,1.25745,1.25755,95700000.0
2009-11-02 18:18:00,1.25755,1.2578,1.2575,1.2578,150300000.0
2009-11-02 18:19:00,1.25785,1.2579,1.25765,1.2578,188800000.0
2009-11-02 18:20:00,1.2578,1.2583,1.25765,1.2582,245700000.0
2009-11-02 18:21:00,1.2582,1.25825,1.2576,1.2579,170100000.0
2009-11-02 18:22:00,1.25785,1.25835,1.2576,1.25815,276900000.0
2009-11-02 18:23:00,1.25795,1.25815,1.25775,1.25775,211600000.0
2009-11-02 18:24:00,1.25775,1.2581,1.25755,1.25805,264300000.0
2009-11-02 18:25:00,1.25805,1.2584,1.2577,1.25825,367800000.0
2009-11-02 18:26:00,1.2582,1.2584,1.2578,1.2581,173100000.0
2009-11-02 18:27:00,1.2581,1.25845,1.2578,1.25845,298800000.0
2009-11-02 18:28:00,1.25835,1.2585,1.25785,1.258,244500000.0
2009-11-02 18:29:00,1.258,1.2583,1.2578,1.2581,329900000.0
2009-11-02 18:30:00,1.25805,1.25825,1.25785,1.25795,246400000.0
2009-11-02 18:31:00,1.25795,1.2585,1.25795,1.2583,109400000.0
2009-11-02 18:32:00,1.25835,1.25865,1.25825,1.25845,250500000.0
2009-11-02 18:33:00,1.2585,1.25875,1.2581,1.25875,355200000.0
2009-11-02 18:34:00,1.25885,1.25895,1.2584,1.25865,217700000.0
2009-11-02 18:35:00,1.25875,1.25895,1.25815,1.25835,379900000.0
2009-11-02 18:36:00,1.25845,1.25875,1.25815,1.25815,322900000.0
2009-11-02 18:37:00,1.25815,1.2587,1.25805,1.2584,332600000.0
2009-11-02 18:38:00,1.25845,1.25845,1.2579,1.25825,209400000.0
2009-11-02 18:39:00,1.25835,1.25845,1.258,1.2582,307700000.0
2009-11-02 18:40:00,1.2582,1.2584,1.25795,1.25815,224300000.0
2009-11-02 18:41:00,1.2581,1.25845,1.258,1.25825,188600000.0
2009-11-02 18:42:00,1.25825,1.25825,1.2579,1.25795,195200000.0
2009-11-02 18:43:00,1.25805,1.2582,1.2579,1.2582,154900000.0
2009-11-02 18:44:00,1.25825,1.25845,1.25795,1.25845,275700000.0
2009-11-02 18:45:00,1.2584,1.2584,1.2579,1.2581,253100000.0
2009-11-02 18:46:00,1.2581,1.2584,1.25795,1.25815,460600000.0
2009-11-02 18:47:00,1.25815,1.25825,1.25755,1.25795,275100000.0
2009-11-02 18:48:00,1.25785,1.2582,1.25785,1.258,166900000.0
2009-11-02 18:49:00,1.258,1.2582,1.258,1.2582,87200000.0
2009-11-02 18:50:00,1.25825,1.25835,1.25775,1.25795,204700000.0
2009-11-02 18:51:00,1.25805,1.2581,1.2577,1.258,177800000.0
2009-11-02 18:52:00,1.258,1.2581,1.25795,1.2581,179300000.0
2009-11-02 18:53:00,1.2581,1.2581,1.2578,1.2578,169300000.0
2009-11-02 18:54:00,1.25775,1.25825,1.2575,1.2581,360300000.0
2009-11-02 18:55:00,1.2581,1.2582,1.258,1.2581,232400000.0
2009-11-02 18:56:00,1.25805,1.25845,1.258,1.2582,273300000.0
2009-11-02 18:57:00,1.2582,1.2582,1.25765,1.2578,290900000.0
2009-11-02 18:58:00,1.2578,1.258,1.2575,1.25755,154000000.0
2009-11-02 18:59:00,1.25755,1.25755,1.25685,1.257,94500000.0
2009-11-02 19:00:00,1.257,1.25775,1.257,1.2576,122400000.0
2009-11-02 19:01:00,1.2576,1.2576,1.2568,1.2571,159200000.0
2009-11-02 19:02:00,1.2571,1.25715,1.2568,1.25705,146800000.0
2009-11-02 19:03:00,1.25715,1.25735,1.2569,1.257,109800000.0
2009-11-02 19:04:00,1.2568,1.25705,1.2568,1.2568,135400000.0
2009-11-02 19:05:00,1.2568,1.25705,1.2568,1.25685,113500000.0
2009-11-02 19:06:00,1.25685,1.25725,1.2568,1.2568,99400000.0
2009-11-02 19:07:00,1.25685,1.25765,1.2568,1.25695,206100000.0
2009-11-02 19:08:00,1.25695,1.25735,1.2568,1.2568,113200000.0
2009-11-02 19:09:00,1.2568,1.2577,1.2568,1.2574,217000000.0
2009-11-02 19:10:00,1.2575,1.25765,1.25725,1.25735,61400000.0
2009-11-02 19:11:00,1.2574,1.25765,1.2573,1.2575,32000000.0
2009-11-02 19:12:00,1.2575,1.25755,1.2572,1.2573,60000000.0
2009-11-02 19:13:00,1.25725,1.25765,1.25725,1.2574,102400000.0
2009-11-02 19:14:00,1.25745,1.25765,1.2571,1.2573,150300000.0
2009-11-02 19:15:00,1.2574,1.25765,1.2568,1.2574,173700000.0
2009-11-02 19:16:00,1.25765,1.25785,1.2572,1.25765,142400000.0
2009-11-02 19:17:00,1.2574,1.2581,1.25705,1.2577,147300000.0
2009-11-02 19:18:00,1.258,1.25805,1.25755,1.25785,90400000.0
2009-11-02 19:19:00,1.25795,1.2582,1.2573,1.2575,127000000.0
2009-11-02 19:20:00,1.25755,1.25795,1.257,1.257,117800000.0
2009-11-02 19:21:00,1.25705,1.25725,1.2569,1.2571,127900000.0
2009-11-02 19:22:00,1.25715,1.25785,1.25685,1.2573,137600000.0
2009-11-02 19:23:00,1.2574,1.25745,1.257,1.25715,134200000.0
2009-11-02 19:24:00,1.25715,1.2578,1.257,1.2578,90800000.0
2009-11-02 19:25:00,1.2576,1.2581,1.2574,1.25785,88500000.0
2009-11-02 19:26:00,1.2578,1.25795,1.2573,1.2574,165300000.0
2009-11-02 19:27:00,1.2574,1.2577,1.2573,1.2575,83500000.0
2009-11-02 19:28:00,1.25755,1.25785,1.2573,1.2577,51500000.0
2009-11-02 19:29:00,1.25765,1.25805,1.2572,1.25805,138800000.0
2009-11-02 19:30:00,1.25805,1.25845,1.2577,1.25845,180200000.0
2009-11-02 19:31:00,1.2584,1.2585,1.2577,1.258,136500000.0
2009-11-02 19:32:00,1.258,1.25855,1.25775,1.2585,161600000.0
2009-11-02 19:33:00,1.2583,1.2588,1.25805,1.2588,95300000.0
2009-11-02 19:34:00,1.2586,1.25895,1.25835,1.25865,122500000.0
2009-11-02 19:35:00,1.25875,1.259,1.2586,1.25875,90200000.0
2009-11-02 19:36:00,1.2588,1.25915,1.25855,1.2588,120900000.0
2009-11-02 19:37:00,1.25875,1.2591,1.2584,1.2585,110100000.0
2009-11-02 19:38:00,1.25845,1.25855,1.2582,1.2583,77700000.0
2009-11-02 19:39:00,1.2583,1.2586,1.2581,1.2582,100100000.0
2009-11-02 19:40:00,1.2582,1.25825,1.2581,1.25815,33100000.0
2009-11-02 19:41:00,1.25815,1.2585,1.25795,1.2583,96800000.0
2009-11-02 19:42:00,1.2584,1.25855,1.25775,1.25775,135900000.0
2009-11-02 19:43:00,1.2578,1.25805,1.2575,1.25775,182600000.0
2009-11-02 19:44:00,1.2577,1.2588,1.2577,1.25815,211800000.0
2009-11-02 19:45:00,1.25815,1.2588,1.2578,1.2586,216500000.0
2009-11-02 19:46:00,1.2586,1.259,1.2581,1.2586,173300000.0
2009-11-02 19:47:00,1.2586,1.2587,1.2578,1.25805,87000000.0
2009-11-02 19:48:00,1.25805,1.25835,1.2578,1.25835,124100000.0
2009-11-02 19:49:00,1.2582,1.2583,1.2575,1.25775,93000000.0
2009-11-02 19:50:00,1.2578,1.25835,1.25745,1.2578,109900000.0
2009-11-02 19:51:00,1.25775,1.25775,1.2568,1.25715,167000000.0
2009-11-02 19:52:00,1.25725,1.25735,1.2568,1.2568,143900000.0
2009-11-02 19:53:00,1.2568,1.25725,1.2568,1.25705,123600000.0
2009-11-02 19:54:00,1.25705,1.25765,1.2568,1.2575,145100000.0
2009-11-02 19:55:00,1.2575,1.2588,1.2575,1.25805,156600000.0
2009-11-02 19:56:00,1.258,1.2585,1.25775,1.25805,148000000.0
2009-11-02 19:57:00,1.2581,1.2588,1.2581,1.25845,136000000.0
2009-11-02 19:58:00,1.2585,1.2595,1.25835,1.25935,247800000.0
2009-11-02 19:59:00,1.25935,1.2598,1.2591,1.25975,204800000.0
2009-11-02 20:00:00,1.2595,1.25975,1.2577,1.25865,219900000.0
2009-11-02 20:01:00,1.2586,1.2589,1.25795,1.2584,195500000.0
2009-11-02 20:02:00,1.2583,1.259,1.2583,1.2586,113500000.0
2009-11-02 20:03:00,1.2586,1.2591,1.2586,1.25905,122500000.0
2009-11-02 20:04:00,1.2591,1.2592,1.25815,1.25865,264900000.0
2009-11-02 20:05:00,1.25865,1.2589,1.258,1.25845,162200000.0
2009-11-02 20:06:00,1.25865,1.2591,1.2582,1.25825,123200000.0
2009-11-02 20:07:00,1.25815,1.25865,1.2579,1.25865,151200000.0
2009-11-02 20:08:00,1.25875,1.25885,1.25845,1.25865,102500000.0
2009-11-02 20:09:00,1.25845,1.25885,1.258,1.2587,190900000.0
2009-11-02 20:10:00,1.2589,1.2589,1.25835,1.2587,79100000.0
2009-11-02 20:11:00,1.2588,1.2588,1.258,1.25805,85800000.0
2009-11-02 20:12:00,1.2581,1.2586,1.2577,1.25785,71800000.0
2009-11-02 20:13:00,1.25785,1.2581,1.25785,1.2579,95300000.0
2009-11-02 20:14:00,1.2579,1.25815,1.25745,1.258,101900000.0
2009-11-02 20:15:00,1.2582,1.2582,1.25735,1.25735,85600000.0
2009-11-02 20:16:00,1.25735,1.25805,1.25735,1.25735,116300000.0
2009-11-02 20:17:00,1.25735,1.2582,1.25735,1.25755,215100000.0
2009-11-02 20:18:00,1.25755,1.25805,1.25735,1.25755,183400000.0
2009-11-02 20:19:00,1.2576,1.2579,1.25735,1.2576,195700000.0
2009-11-02 20:20:00,1.2576,1.25805,1.25735,1.25735,219400000.0
2009-11-02 20:21:00,1.25735,1.25775,1.25735,1.25745,300600000.0
2009-11-02 20:22:00,1.2575,1.25825,1.25735,1.25775,127800000.0
2009-11-02 20:23:00,1.25775,1.2578,1.25735,1.2576,106800000.0
2009-11-02 20:24:00,1.2576,1.2582,1.25735,1.2582,165200000.0
2009-11-02 20:25:00,1.25805,1.2583,1.25745,1.25765,136900000.0
2009-11-02 20:26:00,1.25765,1.25775,1.25735,1.25735,99400000.0
2009-11-02 20:27:00,1.25735,1.25745,1.25735,1.25745,137500000.0
2009-11-02 20:28:00,1.25745,1.25745,1.25735,1.25735,100100000.0
2009-11-02 20:29:00,1.25735,1.2575,1.25705,1.25705,187640000.0
2009-11-02 20:30:00,1.25705,1.2572,1.25705,1.25705,90860000.0
2009-11-02 20:31:00,1.25705,1.25735,1.25705,1.25705,182770000.0
2009-11-02 20:32:00,1.25705,1.2573,1.25705,1.2571,105630000.0
2009-11-02 20:33:00,1.2571,1.2575,1.25705,1.25705,145560000.0
2009-11-02 20:34:00,1.25705,1.25705,1.25705,1.25705,86190000.0
2009-11-02 20:35:00,1.25705,1.25705,1.25705,1.25705,84630000.0
2009-11-02 20:36:00,1.25705,1.25705,1.25705,1.25705,78390000.0
2009-11-02 20:37:00,1.25705,1.25705,1.256,1.25705,80900000.0
2009-11-02 20:38:00,1.25705,1.25825,1.25605,1.25795,152180000.0
2009-11-02 20:39:00,1.25815,1.2585,1.25735,1.2584,143900000.0
2009-11-02 20:40:00,1.25835,1.2589,1.2574,1.2582,207500000.0
2009-11-02 20:41:00,1.2582,1.2584,1.25785,1.2583,238600000.0
2009-11-02 20:42:00,1.2583,1.2583,1.25785,1.25825,85900000.0
2009-11-02 20:43:00,1.2582,1.2583,1.2572,1.25765,121600000.0
2009-11-02 20:44:00,1.25765,1.25815,1.2574,1.25755,186900000.0
2009-11-02 20:45:00,1.2576,1.25815,1.2572,1.2575,333200000.0
2009-11-02 20:46:00,1.25755,1.2581,1.2573,1.2575,225800000.0
2009-11-02 20:47:00,1.25755,1.25815,1.25715,1.25815,143700000.0
2009-11-02 20:48:00,1.25805,1.25825,1.2574,1.25755,88500000.0
2009-11-02 20:49:00,1.2576,1.2577,1.25705,1.25715,140880000.0
2009-11-02 20:50:00,1.25715,1.25835,1.25715,1.25835,188200000.0
2009-11-02 20:51:00,1.25835,1.25835,1.2577,1.2577,89700000.0
2009-11-02 20:52:00,1.25755,1.25805,1.25755,1.2578,107300000.0
2009-11-02 20:53:00,1.25775,1.2582,1.25755,1.2577,176300000.0
2009-11-02 20:54:00,1.2577,1.2585,1.2575,1.2582,147400000.0
2009-11-02 20:55:00,1.25825,1.2587,1.2579,1.25815,104500000.0
2009-11-02 20:56:00,1.2582,1.25855,1.258,1.2583,162400000.0
2009-11-02 20:57:00,1.2583,1.2587,1.25815,1.25815,124000000.0
2009-11-02 20:58:00,1.2583,1.25845,1.25765,1.25775,46800000.0
2009-11-02 20:59:00,1.2578,1.25855,1.25755,1.25795,163200000.0
2009-11-02 21:00:00,1.25805,1.25865,1.25805,1.25825,109000000.0
2009-11-02 21:01:00,1.25825,1.2584,1.2578,1.25785,125900000.0
2009-11-02 21:02:00,1.25785,1.2588,1.2576,1.25875,151000000.0
2009-11-02 21:03:00,1.25875,1.25885,1.2578,1.2586,155400000.0
2009-11-02 21:04:00,1.2586,1.2589,1.25825,1.2588,116500000.0
2009-11-02 21:05:00,1.2586,1.2589,1.25825,1.25835,86800000.0
2009-11-02 21:06:00,1.25855,1.25875,1.25795,1.2584,136000000.0
2009-11-02 21:07:00,1.2584,1.25895,1.25825,1.2588,179200000.0
2009-11-02 21:08:00,1.2587,1.2587,1.25835,1.2585,71700000.0
2009-11-02 21:09:00,1.25845,1.259,1.25815,1.2588,97900000.0
2009-11-02 21:10:00,1.2587,1.259,1.25835,1.2584,129700000.0
2009-11-02 21:11:00,1.25855,1.25895,1.2584,1.25865,87000000.0
2009-11-02 21:12:00,1.2587,1.25885,1.2582,1.25845,85800000.0
2009-11-02 21:13:00,1.2584,1.2588,1.2584,1.25865,87400000.0
2009-11-02 21:14:00,1.25875,1.25895,1.25815,1.25855,143500000.0
2009-11-02 21:15:00,1.25855,1.2588,1.258,1.25825,107000000.0
2009-11-02 21:16:00,1.25815,1.25885,1.25815,1.25865,128600000.0
2009-11-02 21:17:00,1.25875,1.25875,1.25795,1.2581,192600000.0
2009-11-02 21:18:00,1.25805,1.25875,1.25785,1.2581,120000000.0
2009-11-02 21:19:00,1.25815,1.2587,1.2576,1.2587,148300000.0
2009-11-02 21:20:00,1.2587,1.25925,1.25825,1.25875,72100000.0
2009-11-02 21:21:00,1.259,1.2593,1.25845,1.2587,95300000.0
2009-11-02 21:22:00,1.2585,1.25915,1.25845,1.2588,197100000.0
2009-11-02 21:23:00,1.2588,1.25895,1.25795,1.25895,138800000.0
2009-11-02 21:24:00,1.25895,1.25895,1.2583,1.2585,87900000.0
2009-11-02 21:25:00,1.25855,1.25875,1.2582,1.2583,71700000.0
2009-11-02 21:26:00,1.2584,1.25875,1.258,1.25875,28600000.0
2009-11-02 21:27:00,1.2588,1.25895,1.2585,1.2588,49800000.0
2009-11-02 21:28:00,1.25885,1.2591,1.25865,1.25895,48400000.0
2009-11-02 21:29:00,1.25915,1.25935,1.25835,1.259,204300000.0
2009-11-02 21:30:00,1.25905,1.25945,1.25865,1.25945,70300000.0
2009-11-02 21:31:00,1.25955,1.25955,1.2587,1.2588,62300000.0
2009-11-02 21:32:00,1.25875,1.2593,1.2584,1.2589,109700000.0
2009-11-02 21:33:00,1.25895,1.2592,1.25865,1.25915,175600000.0
2009-11-02 21:34:00,1.2591,1.25915,1.25905,1.25915,8000000.0
2009-11-02 21:35:00,1.25905,1.25955,1.259,1.25915,77000000.0
2009-11-02 21:36:00,1.25925,1.2593,1.25815,1.25845,149100000.0
2009-11-02 21:37:00,1.25855,1.2592,1.25855,1.25905,92400000.0
2009-11-02 21:38:00,1.25905,1.25905,1.2585,1.25895,40400000.0
2009-11-02 21:39:00,1.2589,1.25915,1.25825,1.25845,75000000.0
2009-11-02 21:40:00,1.2586,1.2588,1.2585,1.2588,40100000.0
2009-11-02 21:41:00,1.2588,1.259,1.25815,1.2586,122500000.0
2009-11-02 21:42:00,1.25865,1.2588,1.25845,1.2585,73100000.0
2009-11-02 21:43:00,1.2584,1.2587,1.2578,1.25815,145600000.0
2009-11-02 21:44:00,1.2581,1.25815,1.2577,1.25815,59600000.0
2009-11-02 21:45:00,1.2582,1.25825,1.2575,1.2579,133000000.0
2009-11-02 21:46:00,1.2579,1.2583,1.2577,1.2583,57200000.0
2009-11-02 21:47:00,1.25825,1.2586,1.25825,1.2586,20300000.0
2009-11-02 21:48:00,1.25855,1.2587,1.25795,1.25825,96300000.0
2009-11-02 21:49:00,1.25825,1.25905,1.2579,1.2587,113700000.0
2009-11-02 21:50:00,1.2586,1.2589,1.25855,1.2586,23600000.0
2009-11-02 21:51:00,1.25875,1.25905,1.25815,1.259,91200000.0
2009-11-02 21:52:00,1.259,1.259,1.25855,1.2587,68400000.0
2009-11-02 21:53:00,1.2588,1.25955,1.25875,1.2594,28600000.0
2009-11-02 21:54:00,1.2594,1.2594,1.25865,1.25915,44600000.0
2009-11-02 21:55:00,1.25915,1.2596,1.2586,1.2587,79900000.0
2009-11-02 21:56:00,1.2588,1.2588,1.2576,1.25835,98400000.0
2009-11-02 21:57:00,1.25855,1.25885,1.2582,1.25885,95400000.0
2009-11-02 21:58:00,1.25875,1.25905,1.25865,1.25875,71600000.0
2009-11-02 21:59:00,1.25875,1.25945,1.25805,1.25805,112400000.0
2009-11-02 22:00:00,1.25815,1.2591,1.25815,1.25905,84600000.0
2009-11-02 22:01:00,1.25905,1.2593,1.2587,1.2588,83300000.0
2009-11-02 22:02:00,1.25885,1.25885,1.2587,1.25885,125700000.0
2009-11-02 22:03:00,1.25875,1.25905,1.25865,1.2589,158600000.0
2009-11-02 22:04:00,1.25895,1.2591,1.2583,1.2585,154300000.0
2009-11-02 22:05:00,1.2585,1.25875,1.2582,1.2587,60900000.0
2009-11-02 22:06:00,1.2587,1.259,1.25825,1.2589,103600000.0
2009-11-02 22:07:00,1.25885,1.25885,1.258,1.258,76200000.0
2009-11-02 22:08:00,1.25805,1.25885,1.25795,1.2584,144900000.0
2009-11-02 22:09:00,1.2584,1.25855,1.25775,1.25855,131200000.0
2009-11-02 22:10:00,1.2584,1.2591,1.25815,1.25875,194600000.0
2009-11-02 22:11:00,1.2588,1.259,1.25805,1.25865,117800000.0
2009-11-02 22:12:00,1.2581,1.25855,1.25805,1.2585,148300000.0
2009-11-02 22:13:00,1.25845,1.25845,1.258,1.2583,96700000.0
2009-11-02 22:14:00,1.2583,1.2587,1.25805,1.2581,115700000.0
2009-11-02 22:15:00,1.25815,1.2586,1.25785,1.2584,107400000.0
2009-11-02 22:16:00,1.25825,1.25875,1.2578,1.2581,159700000.0
2009-11-02 22:17:00,1.2581,1.25895,1.2578,1.2588,98500000.0
2009-11-02 22:18:00,1.2586,1.2586,1.25815,1.2584,50500000.0
2009-11-02 22:19:00,1.2584,1.2584,1.25775,1.2579,54600000.0
2009-11-02 22:20:00,1.25785,1.2586,1.2577,1.25835,86500000.0
2009-11-02 22:21:00,1.2585,1.2588,1.25775,1.2581,68100000.0
2009-11-02 22:22:00,1.2581,1.2585,1.258,1.25845,83000000.0
2009-11-02 22:23:00,1.25845,1.25885,1.25765,1.2581,102300000.0
2009-11-02 22:24:00,1.2581,1.2581,1.2576,1.25785,59200000.0
2009-11-02 22:25:00,1.25785,1.25825,1.2576,1.25825,72700000.0
2009-11-02 22:26:00,1.25825,1.25825,1.2575,1.25785,115800000.0
2009-11-02 22:27:00,1.25785,1.2585,1.2578,1.25825,67000000.0
2009-11-02 22:28:00,1.2582,1.2589,1.2581,1.2589,63000000.0
2009-11-02 22:29:00,1.25875,1.25905,1.25825,1.25865,116000000.0
2009-11-02 22:30:00,1.2586,1.2595,1.2586,1.2595,51700000.0
2009-11-02 22:31:00,1.2594,1.25975,1.2592,1.2594,90500000.0
2009-11-02 22:32:00,1.2594,1.25945,1.2591,1.25945,54000000.0
2009-11-02 22:33:00,1.25945,1.25945,1.259,1.259,89000000.0
2009-11-02 22:34:00,1.2591,1.2594,1.259,1.2594,47500000.0
2009-11-02 22:35:00,1.2593,1.25965,1.2586,1.25865,117300000.0
2009-11-02 22:36:00,1.25875,1.259,1.2584,1.2584,123000000.0
2009-11-02 22:37:00,1.25825,1.25925,1.25825,1.25925,64400000.0
2009-11-02 22:38:00,1.2592,1.2593,1.25875,1.2591,148300000.0
2009-11-02 22:39:00,1.25905,1.2594,1.25905,1.25925,39100000.0
2009-11-02 22:40:00,1.25925,1.25985,1.25905,1.2595,78300000.0
2009-11-02 22:41:00,1.2595,1.25985,1.2594,1.2596,134100000.0
2009-11-02 22:42:00,1.2596,1.2596,1.25925,1.2593,80300000.0
2009-11-02 22:43:00,1.25935,1.25955,1.2582,1.2592,108900000.0
2009-11-02 22:44:00,1.2591,1.2592,1.25775,1.2581,86300000.0
2009-11-02 22:45:00,1.2581,1.2581,1.2578,1.2581,22700000.0
2009-11-02 22:46:00,1.2581,1.2581,1.25785,1.258,18700000.0
2009-11-02 22:47:00,1.25795,1.25825,1.25735,1.2579,124400000.0
2009-11-02 22:48:00,1.25795,1.2583,1.25785,1.2579,149100000.0
2009-11-02 22:49:00,1.2579,1.25915,1.2577,1.25895,126400000.0
2009-11-02 22:50:00,1.25855,1.2594,1.2585,1.25925,219200000.0
2009-11-02 22:51:00,1.25925,1.25925,1.25785,1.25825,178900000.0
2009-11-02 22:52:00,1.25825,1.259,1.25825,1.2588,315100000.0
2009-11-02 22:53:00,1.25895,1.2592,1.2584,1.2587,254800000.0
2009-11-02 22:54:00,1.2587,1.25885,1.25845,1.25865,67000000.0
2009-11-02 22:55:00,1.25865,1.25885,1.2577,1.25845,115400000.0
2009-11-02 22:56:00,1.25855,1.2586,1.25785,1.25835,44600000.0
2009-11-02 22:57:00,1.2583,1.25845,1.25825,1.2583,42400000.0
2009-11-02 22:58:00,1.2582,1.2582,1.25805,1.25805,20000000.0
2009-11-02 22:59:00,1.25805,1.2583,1.2577,1.25815,75600000.0
2009-11-02 23:00:00,1.25815,1.25825,1.25765,1.25795,43900000.0
2009-11-02 23:01:00,1.25795,1.2584,1.25795,1.25805,34300000.0
2009-11-02 23:02:00,1.2582,1.2585,1.258,1.258,32900000.0
2009-11-02 23:03:00,1.258,1.2592,1.2578,1.2592,58800000.0
2009-11-02 23:04:00,1.25925,1.2594,1.25895,1.2594,44000000.0
2009-11-02 23:05:00,1.25935,1.2595,1.25935,1.2595,13000000.0
2009-11-02 23:06:00,1.2594,1.2594,1.2592,1.25935,6000000.0
2009-11-02 23:07:00,1.2594,1.2594,1.2593,1.2594,8000000.0
2009-11-02 23:08:00,1.25905,1.2593,1.25905,1.25925,6600000.0
2009-11-02 23:09:00,1.25925,1.2596,1.25925,1.25955,15000000.0
2009-11-02 23:10:00,1.2596,1.2596,1.2588,1.25935,31800000.0
2009-11-02 23:11:00,1.25935,1.25955,1.2593,1.2594,12000000.0
2009-11-02 23:12:00,1.25945,1.2595,1.25935,1.25945,10000000.0
2009-11-02 23:13:00,1.2595,1.2595,1.2595,1.2595,4800000.0
2009-11-02 23:14:00,1.25945,1.2597,1.25945,1.2597,16400000.0
2009-11-02 23:15:00,1.2597,1.2598,1.2595,1.2597,24100000.0
2009-11-02 23:16:00,1.25975,1.25985,1.25945,1.25985,17300000.0
2009-11-02 23:17:00,1.25985,1.25985,1.25905,1.2594,58400000.0
2009-11-02 23:18:00,1.2594,1.2594,1.25915,1.2594,25700000.0
2009-11-02 23:19:00,1.25935,1.2594,1.25915,1.25925,23600000.0
2009-11-02 23:20:00,1.25925,1.25925,1.2592,1.2592,11000000.0
2009-11-02 23:21:00,1.2592,1.25925,1.2592,1.2592,7000000.0
2009-11-02 23:22:00,1.259,1.25955,1.259,1.2594,65500000.0
2009-11-02 23:23:00,1.2594,1.2597,1.25895,1.25915,86800000.0
2009-11-02 23:24:00,1.2592,1.2593,1.25895,1.25905,18300000.0
2009-11-02 23:25:00,1.2591,1.25945,1.2586,1.25945,94800000.0
2009-11-02 23:26:00,1.25925,1.2593,1.25895,1.259,57000000.0
2009-11-02 23:27:00,1.25895,1.25925,1.25895,1.25925,19900000.0
2009-11-02 23:28:00,1.25925,1.25925,1.25925,1.25925,9600000.0
2009-11-02 23:29:00,1.25925,1.25925,1.25925,1.25925,1600000.0
2009-11-02 23:30:00,1.25925,1.25955,1.25925,1.25955,21200000.0
2009-11-02 23:31:00,1.25955,1.25995,1.2595,1.2596,47000000.0
2009-11-02 23:32:00,1.25965,1.2598,1.25965,1.2598,6000000.0
2009-11-02 23:33:00,1.2598,1.2598,1.2598,1.2598,3200000.0
2009-11-02 23:34:00,1.2598,1.2598,1.2589,1.2593,37700000.0
2009-11-02 23:35:00,1.2593,1.2594,1.25925,1.2594,7900000.0
2009-11-02 23:36:00,1.2595,1.25965,1.2595,1.25965,17800000.0
2009-11-02 23:37:00,1.25965,1.2598,1.2587,1.259,41600000.0
2009-11-02 23:38:00,1.259,1.25905,1.25835,1.25875,11900000.0
2009-11-02 23:39:00,1.259,1.2592,1.2587,1.2588,15700000.0
2009-11-02 23:40:00,1.2587,1.25895,1.2587,1.25885,28600000.0
2009-11-02 23:41:00,1.2588,1.25885,1.2586,1.2586,30800000.0
2009-11-02 23:42:00,1.2588,1.259,1.2586,1.259,22400000.0
2009-11-02 23:43:00,1.25885,1.25885,1.2583,1.2583,13900000.0
2009-11-02 23:44:00,1.25835,1.2591,1.25835,1.25855,27300000.0
2009-11-02 23:45:00,1.2587,1.25895,1.2578,1.25785,40100000.0
2009-11-02 23:46:00,1.2579,1.2579,1.2578,1.2579,6800000.0
2009-11-02 23:47:00,1.2581,1.2584,1.2578,1.25785,30800000.0
2009-11-02 23:48:00,1.25785,1.25805,1.2578,1.258,12500000.0
2009-11-02 23:49:00,1.25805,1.25815,1.2578,1.2578,35900000.0
2009-11-02 23:50:00,1.2578,1.25815,1.2578,1.2578,19000000.0
2009-11-02 23:51:00,1.2578,1.2578,1.2578,1.2578,21600000.0
2009-11-02 23:52:00,1.2578,1.2578,1.2578,1.2578,6000000.0
2009-11-02 23:53:00,1.2578,1.2578,1.2578,1.2578,400000.0
2009-11-02 23:54:00,1.2578,1.2578,1.2578,1.2578,4400000.0
2009-11-02 23:55:00,1.2578,1.25815,1.2578,1.25785,18800000.0
2009-11-02 23:56:00,1.25785,1.25815,1.2578,1.25805,23000000.0
2009-11-02 23:57:00,1.2581,1.2581,1.2581,1.2581,1000000.0
2009-11-02 23:58:00,1.258,1.258,1.2578,1.258,13300000.0
2009-11-02 23:59:00,1.258,1.2583,1.2578,1.2579,35400000.0
2009-11-03 00:00:00,1.2579,1.258,1.2578,1.2578,5800000.0
2009-11-03 00:01:00,1.25754,1.25791,1.25716,1.25775,20700000.0
2009-11-03 00:02:00,1.2578,1.258,1.2578,1.258,9600000.0
2009-11-03 00:03:00,1.258,1.2581,1.2578,1.2578,101500000.0
2009-11-03 00:04:00,1.2579,1.25805,1.2578,1.25805,115040000.0
2009-11-03 00:05:00,1.2581,1.2582,1.2581,1.25815,12000000.0
2009-11-03 00:06:00,1.25815,1.25815,1.2578,1.2578,42100000.0
2009-11-03 00:07:00,1.2578,1.2578,1.2578,1.2578,400000.0
2009-11-03 00:08:00,1.2578,1.25795,1.2578,1.25795,4600000.0
2009-11-03 00:09:00,1.2579,1.2579,1.25785,1.25785,4000000.0
2009-11-03 00:10:00,1.25795,1.2582,1.25795,1.2582,17600000.0
2009-11-03 00:11:00,1.25815,1.25815,1.25805,1.25815,11000000.0
2009-11-03 00:12:00,1.25815,1.25815,1.2578,1.25795,33400000.0
2009-11-03 00:13:00,1.25795,1.2584,1.2578,1.2578,681800000.0
2009-11-03 00:14:00,1.2578,1.25825,1.2578,1.25825,93160000.0
2009-11-03 00:15:00,1.2582,1.25825,1.25815,1.25825,16600000.0
2009-11-03 00:16:00,1.25825,1.2583,1.2582,1.2582,12800000.0
2009-11-03 00:17:00,1.25815,1.25815,1.25815,1.25815,1200000.0
2009-11-03 00:18:00,1.2583,1.25845,1.2582,1.25845,29300000.0
2009-11-03 00:19:00,1.25845,1.2586,1.25825,1.25825,10300000.0
2009-11-03 00:20:00,1.2583,1.25835,1.25805,1.2583,35100000.0
2009-11-03 00:21:00,1.2583,1.2583,1.25805,1.2582,33200000.0
2009-11-03 00:22:00,1.2582,1.2583,1.2582,1.2583,17300000.0
2009-11-03 00:23:00,1.2582,1.2583,1.2578,1.2578,15700000.0
2009-11-03 00:24:00,1.2578,1.2579,1.2578,1.25785,8800000.0
2009-11-03 00:25:00,1.2578,1.25795,1.2578,1.25795,20480000.0
2009-11-03 00:26:00,1.25795,1.258,1.25785,1.25785,30700000.0
2009-11-03 00:27:00,1.25785,1.25785,1.25785,1.25785,4400000.0
2009-11-03 00:28:00,1.2576,1.25778,1.25747,1.25778,122300000.0
2009-11-03 00:29:00,1.25795,1.25795,1.25795,1.25795,1000000.0
2009-11-03 00:30:00,1.2579,1.25795,1.2579,1.25795,2000000.0
2009-11-03 00:31:00,1.25785,1.25785,1.25785,1.25785,4400000.0
2009-11-03 00:32:00,1.25747,1.25759,1.25744,1.25757,281200000.0
2009-11-03 00:33:00,1.25699,1.25753,1.2568,1.25753,196100000.0
2009-11-03 00:34:00,1.2579,1.2579,1.2579,1.2579,3000000.0
2009-11-03 00:35:00,1.2578,1.2583,1.2578,1.2579,42100000.0
2009-11-03 00:36:00,1.25795,1.2582,1.25795,1.2582,13000000.0
2009-11-03 00:37:00,1.25815,1.2582,1.258,1.25815,23000000.0
2009-11-03 00:38:00,1.25815,1.25815,1.25785,1.25805,31000000.0
2009-11-03 00:39:00,1.2581,1.2581,1.2579,1.25805,22000000.0
2009-11-03 00:40:00,1.25805,1.2583,1.25785,1.2579,23000000.0
2009-11-03 00:41:00,1.25795,1.25805,1.25795,1.25805,22100000.0
2009-11-03 00:42:00,1.2578,1.25845,1.2578,1.258,41500000.0
2009-11-03 00:43:00,1.25805,1.25815,1.258,1.25815,13500000.0
2009-11-03 00:44:00,1.25815,1.25815,1.2579,1.2579,14000000.0
2009-11-03 00:45:00,1.25795,1.258,1.2578,1.258,7000000.0
2009-11-03 00:46:00,1.2578,1.258,1.2578,1.2578,8800000.0
2009-11-03 00:47:00,1.2578,1.2579,1.2578,1.2578,10600000.0
2009-11-03 00:48:00,1.2578,1.2578,1.2578,1.2578,400000.0
2009-11-03 00:49:00,1.2578,1.2579,1.2578,1.2578,5000000.0
2009-11-03 00:50:00,1.258,1.25815,1.2578,1.2578,15420000.0
2009-11-03 00:51:00,1.2578,1.2578,1.2578,1.2578,1800000.0
2009-11-03 00:52:00,1.2578,1.2578,1.2578,1.2578,1400000.0
2009-11-03 00:53:00,1.2578,1.2578,1.2578,1.2578,400000.0
2009-11-03 00:54:00,1.25661,1.25709,1.25657,1.25708,140000000.0
2009-11-03 00:55:00,1.25705,1.25729,1.25693,1.25729,127100000.0
2009-11-03 00:56:00,1.2578,1.2579,1.2578,1.2579,6100000.0
2009-11-03 00:57:00,1.2579,1.25805,1.2579,1.25805,11000000.0
2009-11-03 00:58:00,1.25805,1.2582,1.25805,1.2582,6000000.0
2009-11-03 00:59:00,1.25825,1.2584,1.2582,1.2582,28000000.0
2009-11-03 01:00:00,1.25825,1.25825,1.2578,1.2579,62800000.0
2009-11-03 01:01:00,1.2578,1.2582,1.2578,1.258,20400000.0
2009-11-03 01:02:00,1.25805,1.25815,1.25805,1.25815,9000000.0
2009-11-03 01:03:00,1.2582,1.2582,1.25785,1.25785,27100000.0
2009-11-03 01:04:00,1.25785,1.25845,1.25785,1.25815,35200000.0
2009-11-03 01:05:00,1.25815,1.25815,1.258,1.258,40400000.0
2009-11-03 01:06:00,1.258,1.25835,1.258,1.25815,39100000.0
2009-11-03 01:07:00,1.2581,1.2583,1.2581,1.2583,15000000.0
2009-11-03 01:08:00,1.2583,1.25845,1.2583,1.2584,17000000.0
2009-11-03 01:09:00,1.2584,1.2585,1.25825,1.25825,13000000.0
2009-11-03 01:10:00,1.25825,1.2584,1.25825,1.25835,6000000.0
2009-11-03 01:11:00,1.25835,1.25845,1.2583,1.2583,46300000.0
2009-11-03 01:12:00,1.2583,1.2586,1.2583,1.25855,12000000.0
2009-11-03 01:13:00,1.2583,1.2586,1.2582,1.25825,36100000.0
2009-11-03 01:14:00,1.25805,1.25815,1.2578,1.25805,35020000.0
2009-11-03 01:15:00,1.2578,1.25785,1.2578,1.25785,9900000.0
2009-11-03 01:16:00,1.2578,1.25795,1.2578,1.25785,29000000.0
2009-11-03 01:17:00,1.25785,1.2579,1.2578,1.2578,13400000.0
2009-11-03 01:18:00,1.2578,1.25785,1.2578,1.25785,15900000.0
2009-11-03 01:19:00,1.25785,1.25785,1.2578,1.2578,3400000.0
2009-11-03 01:20:00,1.2578,1.25795,1.2578,1.2579,20900000.0
2009-11-03 01:21:00,1.25785,1.258,1.25785,1.2579,15000000.0
2009-11-03 01:22:00,1.2579,1.2579,1.2578,1.2578,6200000.0
2009-11-03 01:23:00,1.2578,1.2578,1.2578,1.2578,6000000.0
2009-11-03 01:24:00,1.2578,1.2578,1.2578,1.2578,8000000.0
2009-11-03 01:25:00,1.25672,1.25694,1.25666,1.25694,23300000.0
2009-11-03 01:26:00,1.2578,1.2578,1.2578,1.2578,800000.0
2009-11-03 01:27:00,1.2578,1.2578,1.2578,1.2578,4000000.0
2009-11-03 01:28:00,1.2578,1.2578,1.2578,1.2578,2000000.0
2009-11-03 01:29:00,1.2578,1.2578,1.2578,1.2578,1600000.0
2009-11-03 01:30:00,1.2578,1.2578,1.2578,1.2578,11200000.0
2009-11-03 01:31:00,1.2578,1.2578,1.2578,1.2578,8400000.0
2009-11-03 01:32:00,1.2578,1.2578,1.2578,1.2578,1600000.0
2009-11-03 01:33:00,1.2578,1.2578,1.2578,1.2578,800000.0
2009-11-03 01:34:00,1.2578,1.2578,1.2578,1.2578,2400000.0
2009-11-03 01:35:00,1.2578,1.2578,1.2578,1.2578,400000.0
2009-11-03 01:36:00,1.2578,1.2578,1.2578,1.2578,2400000.0
2009-11-03 01:37:00,1.2578,1.25795,1.2578,1.2578,25200000.0
2009-11-03 01:38:00,1.2578,1.2578,1.2578,1.2578,8000000.0
2009-11-03 01:39:00,1.2578,1.2578,1.2578,1.2578,4800000.0
2009-11-03 01:40:00,1.25716,1.25738,1.25712,1.25717,115700000.0
2009-11-03 01:41:00,1.2578,1.2578,1.2578,1.2578,5600000.0
2009-11-03 01:42:00,1.2578,1.2578,1.2578,1.2578,5600000.0
2009-11-03 01:43:00,1.2578,1.2578,1.2578,1.2578,800000.0
2009-11-03 01:44:00,1.2578,1.25785,1.2578,1.25785,6200000.0
2009-11-03 01:45:00,1.2578,1.2578,1.2578,1.2578,1200000.0
2009-11-03 01:46:00,1.2578,1.2578,1.2578,1.2578,800000.0
2009-11-03 01:47:00,1.2578,1.2578,1.2578,1.2578,3200000.0
2009-11-03 01:48:00,1.2578,1.2578,1.2578,1.2578,26200000.0
2009-11-03 01:49:00,1.2578,1.2578,1.2578,1.2578,18000000.0
2009-11-03 01:50:00,1.2578,1.2578,1.2573,1.2573,11290000.0
2009-11-03 01:51:00,1.2573,1.2573,1.2563,1.2568,140480000.0
2009-11-03 01:52:00,1.2568,1.25715,1.2568,1.25715,38000000.0
2009-11-03 01:53:00,1.25715,1.25715,1.25705,1.25705,8000000.0
2009-11-03 01:54:00,1.25695,1.25695,1.2563,1.25635,100590000.0
2009-11-03 01:55:00,1.2564,1.2565,1.25635,1.2565,10800000.0
2009-11-03 01:56:00,1.2565,1.2565,1.2565,1.2565,1900000.0
2009-11-03 01:57:00,1.2564,1.2564,1.2563,1.2564,12480000.0
2009-11-03 01:58:00,1.2565,1.2565,1.2565,1.2565,9100000.0
2009-11-03 01:59:00,1.2566,1.2566,1.25645,1.25655,8600000.0
2009-11-03 02:00:00,1.25655,1.2567,1.2565,1.2567,12200000.0
2009-11-03 02:01:00,1.25675,1.25685,1.2567,1.25675,22200000.0
2009-11-03 02:02:00,1.2567,1.2567,1.2563,1.2565,108270000.0
2009-11-03 02:03:00,1.2563,1.2565,1.2563,1.2565,93580000.0
2009-11-03 02:04:00,1.25655,1.25675,1.2564,1.25665,110700000.0
2009-11-03 02:05:00,1.2567,1.25695,1.2556,1.25685,266760000.0
2009-11-03 02:06:00,1.25685,1.2569,1.2556,1.2562,163720000.0
2009-11-03 02:07:00,1.25615,1.2562,1.2558,1.256,202500000.0
2009-11-03 02:08:00,1.2561,1.2564,1.2561,1.25635,38900000.0
2009-11-03 02:09:00,1.2563,1.25725,1.2558,1.2565,226500000.0
2009-11-03 02:10:00,1.25635,1.257,1.2562,1.2569,174900000.0
2009-11-03 02:11:00,1.2567,1.2571,1.2564,1.2571,118100000.0
2009-11-03 02:12:00,1.25705,1.2571,1.25645,1.2566,162300000.0
2009-11-03 02:13:00,1.2567,1.25715,1.25635,1.25635,273200000.0
2009-11-03 02:14:00,1.2563,1.2566,1.25585,1.2565,305800000.0
2009-11-03 02:15:00,1.2565,1.2566,1.25595,1.2562,99000000.0
2009-11-03 02:16:00,1.2562,1.2565,1.2556,1.25645,176410000.0
2009-11-03 02:17:00,1.25645,1.25705,1.25615,1.2563,198900000.0
2009-11-03 02:18:00,1.2563,1.25675,1.25565,1.2562,185900000.0
2009-11-03 02:19:00,1.2561,1.25685,1.25595,1.2567,120500000.0
2009-11-03 02:20:00,1.2567,1.25695,1.25645,1.25685,98800000.0
2009-11-03 02:21:00,1.25685,1.25685,1.2564,1.25655,61500000.0
2009-11-03 02:22:00,1.25655,1.25705,1.2563,1.25695,193000000.0
2009-11-03 02:23:00,1.25695,1.257,1.2568,1.2568,30000000.0
2009-11-03 02:24:00,1.25685,1.257,1.25655,1.2567,120900000.0
2009-11-03 02:25:00,1.2567,1.25695,1.25655,1.25665,59500000.0
2009-11-03 02:26:00,1.2566,1.25715,1.25635,1.25675,240800000.0
2009-11-03 02:27:00,1.25685,1.2571,1.2565,1.25665,136000000.0
2009-11-03 02:28:00,1.25665,1.25675,1.25645,1.25655,42600000.0
2009-11-03 02:29:00,1.25655,1.25655,1.25615,1.2563,33900000.0
2009-11-03 02:30:00,1.2564,1.25695,1.25625,1.2569,70800000.0
2009-11-03 02:31:00,1.2568,1.2569,1.2565,1.25675,81400000.0
2009-11-03 02:32:00,1.2568,1.25695,1.2565,1.2565,34400000.0
2009-11-03 02:33:00,1.2565,1.2565,1.25645,1.25645,2900000.0
2009-11-03 02:34:00,1.2565,1.25655,1.25615,1.25645,23600000.0
2009-11-03 02:35:00,1.25625,1.25635,1.2562,1.2563,23300000.0
2009-11-03 02:36:00,1.2562,1.25655,1.25615,1.25615,64200000.0
2009-11-03 02:37:00,1.2562,1.25655,1.2562,1.2564,41500000.0
2009-11-03 02:38:00,1.25655,1.25655,1.2563,1.25635,31000000.0
2009-11-03 02:39:00,1.2563,1.25665,1.2563,1.25655,66400000.0
2009-11-03 02:40:00,1.25655,1.25665,1.25655,1.25655,45400000.0
2009-11-03 02:41:00,1.25655,1.25675,1.2564,1.25645,34300000.0
2009-11-03 02:42:00,1.25645,1.25645,1.25615,1.25615,62400000.0
2009-11-03 02:43:00,1.25615,1.25625,1.25605,1.2561,80300000.0
2009-11-03 02:44:00,1.25605,1.2562,1.25595,1.25595,65300000.0
2009-11-03 02:45:00,1.256,1.25625,1.256,1.25615,26400000.0
2009-11-03 02:46:00,1.2561,1.25615,1.256,1.256,19000000.0
2009-11-03 02:47:00,1.25595,1.2562,1.2557,1.25605,59400000.0
2009-11-03 02:48:00,1.256,1.25625,1.2559,1.256,112400000.0
2009-11-03 02:49:00,1.256,1.25605,1.256,1.256,12000000.0
2009-11-03 02:50:00,1.25595,1.2563,1.2556,1.2557,87060000.0
2009-11-03 02:51:00,1.2557,1.2558,1.2556,1.2556,272560000.0
2009-11-03 02:52:00,1.2556,1.2556,1.2556,1.2556,148320000.0
2009-11-03 02:53:00,1.2556,1.25595,1.2556,1.2556,153500000.0
2009-11-03 02:54:00,1.2556,1.25565,1.2556,1.2556,90380000.0
2009-11-03 02:55:00,1.2556,1.25565,1.2556,1.2556,124100000.0
2009-11-03 02:56:00,1.2556,1.2556,1.2556,1.2556,91650000.0
2009-11-03 02:57:00,1.2556,1.2556,1.2556,1.2556,88250000.0
2009-11-03 02:58:00,1.2556,1.2556,1.25445,1.25485,79470000.0
2009-11-03 02:59:00,1.2549,1.2554,1.25465,1.2553,168200000.0
2009-11-03 03:00:00,1.2552,1.25575,1.25515,1.25575,116800000.0
2009-11-03 03:01:00,1.25555,1.2561,1.2554,1.25565,97900000.0
2009-11-03 03:02:00,1.2557,1.256,1.25545,1.25575,134800000.0
2009-11-03 03:03:00,1.2557,1.25585,1.25555,1.25565,89400000.0
2009-11-03 03:04:00,1.25565,1.2558,1.25535,1.25575,163000000.0
2009-11-03 03:05:00,1.25565,1.25595,1.25545,1.25565,89800000.0
2009-11-03 03:06:00,1.25565,1.2559,1.25525,1.2559,83900000.0
2009-11-03 03:07:00,1.25585,1.25595,1.2555,1.2557,147400000.0
2009-11-03 03:08:00,1.2557,1.2559,1.2555,1.25585,69600000.0
2009-11-03 03:09:00,1.25585,1.2559,1.2557,1.2557,44500000.0
2009-11-03 03:10:00,1.25575,1.25575,1.2556,1.25565,41000000.0
2009-11-03 03:11:00,1.25555,1.25625,1.25525,1.25605,146500000.0
2009-11-03 03:12:00,1.25605,1.25615,1.2558,1.2561,99500000.0
2009-11-03 03:13:00,1.2561,1.25625,1.25605,1.25605,28300000.0
2009-11-03 03:14:00,1.25615,1.25645,1.2561,1.2563,71500000.0
2009-11-03 03:15:00,1.2563,1.25645,1.25615,1.25615,61600000.0
2009-11-03 03:16:00,1.2561,1.2566,1.256,1.256,65400000.0
2009-11-03 03:17:00,1.2561,1.25635,1.256,1.2562,49600000.0
2009-11-03 03:18:00,1.2563,1.25645,1.25605,1.25625,45800000.0
2009-11-03 03:19:00,1.2563,1.25645,1.2559,1.2559,109200000.0
2009-11-03 03:20:00,1.2559,1.2561,1.25585,1.25595,32100000.0
2009-11-03 03:21:00,1.2559,1.256,1.2559,1.256,15300000.0
2009-11-03 03:22:00,1.2561,1.25635,1.2556,1.2563,84500000.0
2009-11-03 03:23:00,1.2561,1.2566,1.25565,1.2566,183200000.0
2009-11-03 03:24:00,1.25655,1.25655,1.2559,1.25615,116900000.0
2009-11-03 03:25:00,1.25615,1.25655,1.25615,1.25615,45100000.0
2009-11-03 03:26:00,1.25605,1.25605,1.25545,1.25565,170800000.0
2009-11-03 03:27:00,1.25565,1.25595,1.25555,1.2557,308600000.0
2009-11-03 03:28:00,1.2557,1.25575,1.2553,1.25565,183300000.0
2009-11-03 03:29:00,1.25575,1.256,1.2556,1.25565,48600000.0
2009-11-03 03:30:00,1.2556,1.25585,1.25545,1.25555,221400000.0
2009-11-03 03:31:00,1.25555,1.2558,1.2551,1.25525,121600000.0
2009-11-03 03:32:00,1.25525,1.2553,1.2551,1.2553,49100000.0
2009-11-03 03:33:00,1.25525,1.25555,1.25525,1.25555,79000000.0
2009-11-03 03:34:00,1.25555,1.25565,1.25535,1.25565,42100000.0
2009-11-03 03:35:00,1.25565,1.25605,1.2556,1.25605,41400000.0
2009-11-03 03:36:00,1.2561,1.25665,1.2561,1.2564,65400000.0
2009-11-03 03:37:00,1.25635,1.2564,1.2558,1.25625,81700000.0
2009-11-03 03:38:00,1.2563,1.2563,1.25625,1.25625,16100000.0
2009-11-03 03:39:00,1.25625,1.25625,1.256,1.2561,56300000.0
2009-11-03 03:40:00,1.2561,1.25615,1.2556,1.2558,64900000.0
2009-11-03 03:41:00,1.25575,1.2562,1.25555,1.2561,105700000.0
2009-11-03 03:42:00,1.2561,1.25635,1.2551,1.2557,157000000.0
2009-11-03 03:43:00,1.2557,1.25575,1.2552,1.2552,122200000.0
2009-11-03 03:44:00,1.2552,1.25635,1.2552,1.25585,115600000.0
2009-11-03 03:45:00,1.25585,1.25605,1.25585,1.256,67800000.0
2009-11-03 03:46:00,1.256,1.25615,1.25565,1.25615,130500000.0
2009-11-03 03:47:00,1.2562,1.2564,1.2562,1.25635,30100000.0
2009-11-03 03:48:00,1.2563,1.25635,1.25625,1.25625,4000000.0
2009-11-03 03:49:00,1.2563,1.25645,1.25625,1.25625,34600000.0
2009-11-03 03:50:00,1.25625,1.2563,1.2562,1.25625,23700000.0
2009-11-03 03:51:00,1.25635,1.25655,1.25635,1.25655,14400000.0
2009-11-03 03:52:00,1.2565,1.2565,1.2561,1.2563,33400000.0
2009-11-03 03:53:00,1.25625,1.25645,1.25625,1.25635,14200000.0
2009-11-03 03:54:00,1.25625,1.25635,1.2562,1.25635,13000000.0
2009-11-03 03:55:00,1.25615,1.2562,1.25575,1.2562,43900000.0
2009-11-03 03:56:00,1.2562,1.2563,1.25605,1.25615,54300000.0
2009-11-03 03:57:00,1.2561,1.2562,1.2559,1.25595,18000000.0
2009-11-03 03:58:00,1.2559,1.25595,1.2556,1.2558,21600000.0
2009-11-03 03:59:00,1.2558,1.25585,1.25575,1.2558,27200000.0
2009-11-03 04:00:00,1.25595,1.25625,1.25505,1.25515,95300000.0
2009-11-03 04:01:00,1.25515,1.25565,1.2549,1.25545,115000000.0
2009-11-03 04:02:00,1.2554,1.25605,1.2554,1.2558,94100000.0
2009-11-03 04:03:00,1.25585,1.2563,1.25585,1.2561,86400000.0
2009-11-03 04:04:00,1.25605,1.25635,1.256,1.25605,68200000.0
2009-11-03 04:05:00,1.25605,1.25605,1.2559,1.2559,32100000.0
2009-11-03 04:06:00,1.25595,1.25595,1.25545,1.25575,30800000.0
2009-11-03 04:07:00,1.25575,1.25575,1.2555,1.25555,36300000.0
2009-11-03 04:08:00,1.25565,1.25565,1.2554,1.2554,27900000.0
2009-11-03 04:09:00,1.25545,1.25555,1.25545,1.25555,13000000.0
2009-11-03 04:10:00,1.2556,1.2556,1.25555,1.25555,4000000.0
2009-11-03 04:11:00,1.25555,1.2557,1.2555,1.25555,20900000.0
2009-11-03 04:12:00,1.2555,1.25575,1.2553,1.2557,38600000.0
2009-11-03 04:13:00,1.25565,1.25565,1.25565,1.25565,1900000.0
2009-11-03 04:14:00,1.25575,1.256,1.25575,1.25595,16800000.0
2009-11-03 04:15:00,1.2559,1.25625,1.2559,1.25625,31800000.0
2009-11-03 04:16:00,1.25625,1.25635,1.2562,1.2562,15000000.0
2009-11-03 04:17:00,1.25615,1.2563,1.25615,1.2563,23900000.0
2009-11-03 04:18:00,1.25635,1.25635,1.25605,1.25615,12900000.0
2009-11-03 04:19:00,1.256,1.2562,1.256,1.2561,19900000.0
2009-11-03 04:20:00,1.2561,1.2561,1.2557,1.25605,44400000.0
2009-11-03 04:21:00,1.256,1.256,1.256,1.256,5700000.0
2009-11-03 04:22:00,1.2561,1.25645,1.2559,1.25635,133500000.0
2009-11-03 04:23:00,1.25635,1.25635,1.2559,1.2562,58900000.0
2009-11-03 04:24:00,1.2562,1.2564,1.2561,1.2564,36000000.0
2009-11-03 04:25:00,1.25645,1.25645,1.25645,1.25645,11300000.0
2009-11-03 04:26:00,1.25645,1.25655,1.25645,1.25655,46200000.0
2009-11-03 04:27:00,1.25655,1.25655,1.25645,1.25645,34100000.0
2009-11-03 04:28:00,1.25645,1.25645,1.25605,1.2562,14300000.0
2009-11-03 04:29:00,1.2562,1.2563,1.2561,1.25615,21000000.0
2009-11-03 04:30:00,1.2559,1.25625,1.2558,1.25615,76000000.0
2009-11-03 04:31:00,1.2562,1.25625,1.25615,1.25625,57900000.0
2009-11-03 04:32:00,1.25625,1.25635,1.25625,1.2563,17000000.0
2009-11-03 04:33:00,1.2563,1.25635,1.2561,1.25615,33200000.0
2009-11-03 04:34:00,1.25615,1.25625,1.2561,1.25625,54000000.0
2009-11-03 04:35:00,1.2562,1.2563,1.2561,1.2561,24100000.0
2009-11-03 04:36:00,1.2561,1.2561,1.25585,1.25595,57600000.0
2009-11-03 04:37:00,1.256,1.25605,1.2559,1.2559,72600000.0
2009-11-03 04:38:00,1.2559,1.25595,1.2556,1.2559,38800000.0
2009-11-03 04:39:00,1.256,1.25605,1.2559,1.2559,5900000.0
2009-11-03 04:40:00,1.25595,1.25595,1.25595,1.25595,13000000.0
2009-11-03 04:41:00,1.25595,1.2562,1.25595,1.2562,13300000.0
2009-11-03 04:42:00,1.2562,1.2565,1.25615,1.2565,29600000.0
2009-11-03 04:43:00,1.2565,1.2567,1.25645,1.25645,53000000.0
2009-11-03 04:44:00,1.25665,1.25665,1.2564,1.25655,19900000.0
2009-11-03 04:45:00,1.25655,1.25655,1.2564,1.2565,22800000.0
2009-11-03 04:46:00,1.25645,1.25645,1.25615,1.25625,47400000.0
2009-11-03 04:47:00,1.25635,1.2566,1.25615,1.2562,77500000.0
2009-11-03 04:48:00,1.2562,1.25635,1.25575,1.25605,84000000.0
2009-11-03 04:49:00,1.25605,1.25605,1.2558,1.256,15700000.0
2009-11-03 04:50:00,1.256,1.2562,1.2553,1.25575,99900000.0
2009-11-03 04:51:00,1.25575,1.2561,1.25565,1.25605,85700000.0
2009-11-03 04:52:00,1.256,1.25645,1.256,1.25635,86300000.0
2009-11-03 04:53:00,1.25625,1.25625,1.2558,1.256,27200000.0
2009-11-03 04:54:00,1.25595,1.25595,1.25595,1.25595,5700000.0
2009-11-03 04:55:00,1.2559,1.25595,1.2559,1.25595,9700000.0
2009-11-03 04:56:00,1.25595,1.2562,1.25595,1.256,19100000.0
2009-11-03 04:57:00,1.2561,1.25615,1.25605,1.25615,14900000.0
2009-11-03 04:58:00,1.2561,1.25625,1.2561,1.25615,46800000.0
2009-11-03 04:59:00,1.25615,1.25645,1.25615,1.2564,23900000.0
2009-11-03 05:00:00,1.2564,1.25715,1.2564,1.25705,105200000.0
2009-11-03 05:01:00,1.257,1.25705,1.25685,1.25705,50700000.0
2009-11-03 05:02:00,1.25695,1.2574,1.25695,1.2574,140300000.0
2009-11-03 05:03:00,1.2574,1.25765,1.2572,1.2573,296300000.0
2009-11-03 05:04:00,1.2573,1.25735,1.2565,1.25655,214300000.0
2009-11-03 05:05:00,1.25665,1.257,1.25635,1.25645,142700000.0
2009-11-03 05:06:00,1.25625,1.25635,1.2557,1.25595,170900000.0
2009-11-03 05:07:00,1.2559,1.2559,1.25575,1.25585,19000000.0
2009-11-03 05:08:00,1.2559,1.25605,1.25555,1.2557,90700000.0
2009-11-03 05:09:00,1.2558,1.25605,1.2556,1.256,154900000.0
2009-11-03 05:10:00,1.25605,1.25615,1.25595,1.2561,219900000.0
2009-11-03 05:11:00,1.256,1.25605,1.2554,1.25595,68400000.0
2009-11-03 05:12:00,1.2558,1.25585,1.25555,1.2556,124100000.0
2009-11-03 05:13:00,1.2557,1.25645,1.25565,1.25645,59800000.0
2009-11-03 05:14:00,1.2565,1.25655,1.256,1.25605,57700000.0
2009-11-03 05:15:00,1.25615,1.2563,1.25545,1.25585,123000000.0
2009-11-03 05:16:00,1.25585,1.25605,1.25575,1.25605,74100000.0
2009-11-03 05:17:00,1.25605,1.2562,1.25575,1.25595,60500000.0
2009-11-03 05:18:00,1.2558,1.25585,1.2557,1.2558,61900000.0
2009-11-03 05:19:00,1.2558,1.2558,1.25565,1.2557,32500000.0
2009-11-03 05:20:00,1.2555,1.2565,1.2555,1.25575,71700000.0
2009-11-03 05:21:00,1.25585,1.25605,1.25565,1.25575,71200000.0
2009-11-03 05:22:00,1.25575,1.25585,1.2556,1.25585,69100000.0
2009-11-03 05:23:00,1.25585,1.25645,1.25585,1.2559,210800000.0
2009-11-03 05:24:00,1.25595,1.2561,1.25545,1.25555,139200000.0
2009-11-03 05:25:00,1.25555,1.2557,1.2554,1.2554,75600000.0
2009-11-03 05:26:00,1.2554,1.25575,1.2554,1.2556,69700000.0
2009-11-03 05:27:00,1.2556,1.2565,1.2516,1.25505,481280000.0
2009-11-03 05:28:00,1.25545,1.25625,1.2548,1.25525,248300000.0
2009-11-03 05:29:00,1.25515,1.25645,1.2545,1.25465,248330000.0
2009-11-03 05:30:00,1.25465,1.25595,1.25465,1.2556,186780000.0
2009-11-03 05:31:00,1.2557,1.25585,1.25335,1.25335,147830000.0
2009-11-03 05:32:00,1.25335,1.2558,1.25335,1.25475,283960000.0
2009-11-03 05:33:00,1.25485,1.25565,1.2539,1.2544,188700000.0
2009-11-03 05:34:00,1.2544,1.25505,1.25385,1.2544,148400000.0
2009-11-03 05:35:00,1.2545,1.25495,1.2539,1.25425,235600000.0
2009-11-03 05:36:00,1.25425,1.2548,1.25385,1.2546,307000000.0
2009-11-03 05:37:00,1.2545,1.2547,1.2541,1.25415,148300000.0
2009-11-03 05:38:00,1.2543,1.255,1.25405,1.2548,109100000.0
2009-11-03 05:39:00,1.25475,1.25485,1.25365,1.25415,196700000.0
2009-11-03 05:40:00,1.25415,1.25415,1.25335,1.25335,194740000.0
2009-11-03 05:41:00,1.25335,1.254,1.25335,1.2538,137580000.0
2009-11-03 05:42:00,1.25385,1.25385,1.25345,1.2537,48900000.0
2009-11-03 05:43:00,1.2538,1.2539,1.25335,1.25335,105750000.0
2009-11-03 05:44:00,1.25335,1.25335,1.25335,1.25335,88760000.0
2009-11-03 05:45:00,1.25335,1.25385,1.25215,1.25245,190940000.0
2009-11-03 05:46:00,1.25245,1.25335,1.25165,1.2525,325600000.0
2009-11-03 05:47:00,1.25245,1.253,1.25205,1.2525,259500000.0
2009-11-03 05:48:00,1.2525,1.25295,1.25215,1.25265,112000000.0
2009-11-03 05:49:00,1.25265,1.2531,1.25205,1.25205,213300000.0
2009-11-03 05:50:00,1.25215,1.25265,1.25205,1.25235,108800000.0
2009-11-03 05:51:00,1.25235,1.2526,1.2521,1.2524,96400000.0
2009-11-03 05:52:00,1.25235,1.2524,1.2523,1.25235,18000000.0
2009-11-03 05:53:00,1.2523,1.25265,1.25175,1.2523,83100000.0
2009-11-03 05:54:00,1.2523,1.25245,1.2516,1.2518,131000000.0
2009-11-03 05:55:00,1.2519,1.2524,1.2516,1.2519,146510000.0
2009-11-03 05:56:00,1.252,1.252,1.25175,1.2519,70300000.0
2009-11-03 05:57:00,1.252,1.25225,1.252,1.2521,32700000.0
2009-11-03 05:58:00,1.2521,1.2521,1.2516,1.2516,169120000.0
2009-11-03 05:59:00,1.2516,1.2519,1.2511,1.2516,157140000.0
2009-11-03 06:00:00,1.2516,1.2537,1.2516,1.25265,208160000.0
2009-11-03 06:01:00,1.25255,1.25285,1.25235,1.2525,173300000.0
2009-11-03 06:02:00,1.25255,1.25305,1.2516,1.25215,264680000.0
2009-11-03 06:03:00,1.25215,1.2525,1.2521,1.2521,112600000.0
2009-11-03 06:04:00,1.2521,1.2522,1.2517,1.25175,175900000.0
2009-11-03 06:05:00,1.25185,1.2522,1.25185,1.25215,29200000.0
2009-11-03 06:06:00,1.25215,1.25215,1.2519,1.2519,31300000.0
2009-11-03 06:07:00,1.25195,1.25195,1.2516,1.25165,110240000.0
2009-11-03 06:08:00,1.2516,1.2517,1.2516,1.2516,437670000.0
2009-11-03 06:09:00,1.2516,1.25165,1.2516,1.2516,206550000.0
2009-11-03 06:10:00,1.2516,1.25165,1.25055,1.2507,178430000.0
2009-11-03 06:11:00,1.2507,1.25105,1.2501,1.25055,151600000.0
2009-11-03 06:12:00,1.25075,1.25075,1.25025,1.2505,107600000.0
2009-11-03 06:13:00,1.2505,1.25085,1.25035,1.25035,134000000.0
2009-11-03 06:14:00,1.25035,1.2506,1.25025,1.2506,27800000.0
2009-11-03 06:15:00,1.25055,1.25055,1.2502,1.2504,34700000.0
2009-11-03 06:16:00,1.25025,1.25075,1.24985,1.2501,175600000.0
2009-11-03 06:17:00,1.25015,1.2509,1.24995,1.2509,127600000.0
2009-11-03 06:18:00,1.25085,1.25085,1.25035,1.25065,69200000.0
2009-11-03 06:19:00,1.25045,1.25045,1.24985,1.24985,54840000.0
2009-11-03 06:20:00,1.24985,1.25035,1.24985,1.24995,73360000.0
2009-11-03 06:21:00,1.24995,1.25025,1.24985,1.24985,33400000.0
2009-11-03 06:22:00,1.24985,1.24985,1.249,1.24925,141220000.0
2009-11-03 06:23:00,1.24935,1.24935,1.2488,1.24905,70900000.0
2009-11-03 06:24:00,1.24905,1.24975,1.24895,1.24945,81300000.0
2009-11-03 06:25:00,1.2495,1.2496,1.24935,1.24935,46200000.0
2009-11-03 06:26:00,1.24935,1.25005,1.24935,1.2495,82600000.0
2009-11-03 06:27:00,1.24945,1.24965,1.24935,1.24935,32800000.0
2009-11-03 06:28:00,1.24945,1.2498,1.24845,1.2496,178200000.0
2009-11-03 06:29:00,1.2497,1.2497,1.24915,1.24935,132600000.0
2009-11-03 06:30:00,1.24935,1.2505,1.24925,1.25035,137700000.0
2009-11-03 06:31:00,1.25035,1.2505,1.24985,1.25,101800000.0
2009-11-03 06:32:00,1.25005,1.25015,1.2498,1.25005,48200000.0
2009-11-03 06:33:00,1.24995,1.24995,1.24965,1.24985,44000000.0
2009-11-03 06:34:00,1.24985,1.24995,1.24945,1.24945,103800000.0
2009-11-03 06:35:00,1.2494,1.2501,1.2493,1.24965,180700000.0
2009-11-03 06:36:00,1.24965,1.24965,1.24945,1.24945,40600000.0
2009-11-03 06:37:00,1.24955,1.24955,1.24945,1.24945,38300000.0
2009-11-03 06:38:00,1.24945,1.2497,1.2494,1.2496,95100000.0
2009-11-03 06:39:00,1.2496,1.2496,1.24945,1.24945,46700000.0
2009-11-03 06:40:00,1.24945,1.25025,1.24945,1.2497,88100000.0
2009-11-03 06:41:00,1.24975,1.2504,1.2495,1.25015,123700000.0
2009-11-03 06:42:00,1.25015,1.2504,1.2495,1.24965,110800000.0
2009-11-03 06:43:00,1.24965,1.25045,1.24965,1.25045,56400000.0
2009-11-03 06:44:00,1.2504,1.25055,1.2503,1.2505,65500000.0
2009-11-03 06:45:00,1.2505,1.2508,1.2504,1.25055,70700000.0
2009-11-03 06:46:00,1.2505,1.2506,1.2503,1.2506,70800000.0
2009-11-03 06:47:00,1.2506,1.2507,1.2503,1.2503,33000000.0
2009-11-03 06:48:00,1.25,1.2504,1.24995,1.2504,27800000.0
2009-11-03 06:49:00,1.2503,1.25045,1.2503,1.25045,3900000.0
2009-11-03 06:50:00,1.25045,1.25075,1.2502,1.25025,105700000.0
2009-11-03 06:51:00,1.2502,1.25035,1.24985,1.25005,44200000.0
2009-11-03 06:52:00,1.25,1.25015,1.24995,1.25015,11000000.0
2009-11-03 06:53:00,1.25005,1.25015,1.25,1.25,18000000.0
2009-11-03 06:54:00,1.25,1.2501,1.24995,1.25005,17000000.0
2009-11-03 06:55:00,1.25005,1.25025,1.25,1.25,32700000.0
2009-11-03 06:56:00,1.25,1.25,1.24975,1.2499,21900000.0
2009-11-03 06:57:00,1.24985,1.25015,1.2498,1.25015,83200000.0
2009-11-03 06:58:00,1.25,1.2502,1.25,1.2501,77200000.0
2009-11-03 06:59:00,1.25015,1.25025,1.2501,1.2501,5000000.0
2009-11-03 07:00:00,1.24985,1.2501,1.24985,1.2501,16900000.0
2009-11-03 07:01:00,1.25,1.25,1.25,1.25,1900000.0
2009-11-03 07:02:00,1.2501,1.25075,1.24985,1.24995,104200000.0
2009-11-03 07:03:00,1.24985,1.24985,1.24965,1.24965,36500000.0
2009-11-03 07:04:00,1.24965,1.24965,1.2494,1.24945,28000000.0
2009-11-03 07:05:00,1.24945,1.24975,1.24945,1.2496,44800000.0
2009-11-03 07:06:00,1.2496,1.24965,1.24945,1.24945,34000000.0
2009-11-03 07:07:00,1.24945,1.24945,1.24795,1.24825,131900000.0
2009-11-03 07:08:00,1.24825,1.2491,1.2482,1.249,131700000.0
2009-11-03 07:09:00,1.2488,1.2491,1.2487,1.2491,78400000.0
2009-11-03 07:10:00,1.2491,1.2494,1.24905,1.24915,35700000.0
2009-11-03 07:11:00,1.24925,1.24925,1.24885,1.24925,45800000.0
2009-11-03 07:12:00,1.24935,1.2495,1.2487,1.24925,118000000.0
2009-11-03 07:13:00,1.2492,1.2495,1.24835,1.2486,84200000.0
2009-11-03 07:14:00,1.24865,1.2492,1.24865,1.2489,50600000.0
2009-11-03 07:15:00,1.2492,1.2492,1.2485,1.24895,81200000.0
2009-11-03 07:16:00,1.249,1.24915,1.24875,1.249,81700000.0
2009-11-03 07:17:00,1.249,1.2492,1.2488,1.2492,50300000.0
2009-11-03 07:18:00,1.2491,1.2492,1.24905,1.24905,28800000.0
2009-11-03 07:19:00,1.249,1.2491,1.2488,1.24905,54600000.0
2009-11-03 07:20:00,1.2491,1.2494,1.249,1.2493,81000000.0
2009-11-03 07:21:00,1.2493,1.2493,1.2488,1.24905,71400000.0
2009-11-03 07:22:00,1.2491,1.2494,1.249,1.2494,27000000.0
2009-11-03 07:23:00,1.2493,1.2495,1.2493,1.2494,25400000.0
2009-11-03 07:24:00,1.2494,1.24945,1.2492,1.24935,84800000.0
2009-11-03 07:25:00,1.2493,1.24965,1.24925,1.24965,99800000.0
2009-11-03 07:26:00,1.24945,1.24945,1.2493,1.2494,27800000.0
2009-11-03 07:27:00,1.2492,1.24935,1.2492,1.2493,15500000.0
2009-11-03 07:28:00,1.2493,1.2499,1.2493,1.2495,83400000.0
2009-11-03 07:29:00,1.2495,1.2495,1.24895,1.24895,49500000.0
2009-11-03 07:30:00,1.24905,1.24945,1.24905,1.2494,17400000.0
2009-11-03 07:31:00,1.2494,1.2497,1.2493,1.24935,125200000.0
2009-11-03 07:32:00,1.24945,1.24945,1.24915,1.24925,39400000.0
2009-11-03 07:33:00,1.24915,1.24945,1.24915,1.24945,19000000.0
2009-11-03 07:34:00,1.24945,1.24945,1.24895,1.24915,39600000.0
2009-11-03 07:35:00,1.24915,1.2494,1.2489,1.2493,70200000.0
2009-11-03 07:36:00,1.2493,1.2497,1.249,1.24905,87300000.0
2009-11-03 07:37:00,1.249,1.2491,1.24895,1.24895,248200000.0
2009-11-03 07:38:00,1.249,1.2492,1.249,1.2491,18100000.0
2009-11-03 07:39:00,1.24905,1.2493,1.2489,1.24905,102600000.0
2009-11-03 07:40:00,1.2491,1.24925,1.2491,1.24925,17300000.0
2009-11-03 07:41:00,1.24925,1.2494,1.24925,1.2493,16500000.0
2009-11-03 07:42:00,1.2493,1.2493,1.2493,1.2493,1900000.0
2009-11-03 07:43:00,1.2491,1.2493,1.2491,1.24915,35800000.0
2009-11-03 07:44:00,1.24915,1.24915,1.24895,1.24895,19300000.0
2009-11-03 07:45:00,1.249,1.2491,1.249,1.2491,9100000.0
2009-11-03 07:46:00,1.24905,1.24905,1.24895,1.249,33200000.0
2009-11-03 07:47:00,1.24915,1.2492,1.24895,1.24915,50800000.0
2009-11-03 07:48:00,1.2491,1.2492,1.2491,1.2492,5200000.0
2009-11-03 07:49:00,1.2492,1.2496,1.2491,1.2496,35900000.0
2009-11-03 07:50:00,1.2494,1.2498,1.2491,1.24935,159000000.0
2009-11-03 07:51:00,1.2494,1.24965,1.24925,1.24965,91300000.0
2009-11-03 07:52:00,1.2497,1.24985,1.24875,1.24905,321700000.0
2009-11-03 07:53:00,1.24915,1.24935,1.249,1.24925,95700000.0
2009-11-03 07:54:00,1.24925,1.24945,1.2492,1.2493,47000000.0
2009-11-03 07:55:00,1.2493,1.24945,1.249,1.2492,96300000.0
2009-11-03 07:56:00,1.24925,1.24995,1.24925,1.24995,109100000.0
2009-11-03 07:57:00,1.24985,1.25005,1.24935,1.24955,44400000.0
2009-11-03 07:58:00,1.2495,1.2497,1.24935,1.2496,48700000.0
2009-11-03 07:59:00,1.24955,1.24975,1.2493,1.24955,128400000.0
2009-11-03 08:00:00,1.24955,1.2497,1.24945,1.24945,30400000.0
2009-11-03 08:01:00,1.24945,1.24955,1.2491,1.2495,56000000.0
2009-11-03 08:02:00,1.2495,1.24965,1.24935,1.24935,86300000.0
2009-11-03 08:03:00,1.24945,1.2498,1.2493,1.2498,78100000.0
2009-11-03 08:04:00,1.2498,1.2498,1.2493,1.2495,92600000.0
2009-11-03 08:05:00,1.24945,1.24995,1.24935,1.2494,107600000.0
2009-11-03 08:06:00,1.24945,1.24945,1.2494,1.2494,45900000.0
2009-11-03 08:07:00,1.2494,1.24945,1.24925,1.24925,34800000.0
2009-11-03 08:08:00,1.24925,1.2493,1.24925,1.2493,8000000.0
2009-11-03 08:09:00,1.2493,1.2495,1.2493,1.2493,51300000.0
2009-11-03 08:10:00,1.2493,1.2494,1.2493,1.24935,20300000.0
2009-11-03 08:11:00,1.24935,1.24945,1.24925,1.24935,19600000.0
2009-11-03 08:12:00,1.24935,1.24935,1.24925,1.24925,10000000.0
2009-11-03 08:13:00,1.2492,1.2493,1.2492,1.24925,5600000.0
2009-11-03 08:14:00,1.24925,1.2493,1.2486,1.24915,76600000.0
2009-11-03 08:15:00,1.2491,1.2493,1.24895,1.2493,102900000.0
2009-11-03 08:16:00,1.2494,1.2497,1.2494,1.24965,27200000.0
2009-11-03 08:17:00,1.24965,1.25,1.24965,1.24995,17500000.0
2009-11-03 08:18:00,1.25,1.2502,1.2498,1.25,49800000.0
2009-11-03 08:19:00,1.24995,1.24995,1.24975,1.2499,71800000.0
2009-11-03 08:20:00,1.24995,1.2503,1.24995,1.2503,12700000.0
2009-11-03 08:21:00,1.2502,1.2502,1.24985,1.2501,48600000.0
2009-11-03 08:22:00,1.2501,1.25015,1.24985,1.25005,30600000.0
2009-11-03 08:23:00,1.2499,1.2502,1.2499,1.25,24800000.0
2009-11-03 08:24:00,1.24995,1.25,1.2499,1.24995,12100000.0
2009-11-03 08:25:00,1.24995,1.25,1.24985,1.24985,11200000.0
2009-11-03 08:26:00,1.25,1.25015,1.2499,1.25,21200000.0
2009-11-03 08:27:00,1.25005,1.25005,1.24985,1.25,50900000.0
2009-11-03 08:28:00,1.25015,1.25025,1.24985,1.24985,104800000.0
2009-11-03 08:29:00,1.24995,1.25,1.24985,1.24985,18900000.0
2009-11-03 08:30:00,1.2499,1.25,1.2499,1.25,20800000.0
2009-11-03 08:31:00,1.2499,1.24995,1.24985,1.2499,43300000.0
2009-11-03 08:32:00,1.24985,1.24995,1.24985,1.24995,10000000.0
2009-11-03 08:33:00,1.25,1.25,1.2497,1.24975,14700000.0
2009-11-03 08:34:00,1.2497,1.24975,1.24965,1.24975,34500000.0
2009-11-03 08:35:00,1.24975,1.24975,1.24965,1.2497,7800000.0
2009-11-03 08:36:00,1.24965,1.24985,1.24965,1.2497,75800000.0
2009-11-03 08:37:00,1.2497,1.2502,1.24965,1.25,109600000.0
2009-11-03 08:38:00,1.25005,1.25025,1.24995,1.25,54500000.0
2009-11-03 08:39:00,1.24995,1.2503,1.24995,1.25005,73400000.0
2009-11-03 08:40:00,1.2501,1.25015,1.24995,1.25,40800000.0
2009-11-03 08:41:00,1.24995,1.24995,1.2497,1.2499,61100000.0
2009-11-03 08:42:00,1.24995,1.2502,1.24975,1.25,73600000.0
2009-11-03 08:43:00,1.25,1.25015,1.24995,1.2501,51900000.0
2009-11-03 08:44:00,1.2501,1.2501,1.25005,1.2501,4800000.0
2009-11-03 08:45:00,1.2501,1.2501,1.2501,1.2501,5900000.0
2009-11-03 08:46:00,1.2501,1.2501,1.25005,1.25005,16100000.0
2009-11-03 08:47:00,1.25005,1.25045,1.25005,1.25045,35600000.0
2009-11-03 08:48:00,1.2502,1.2505,1.25015,1.25025,65700000.0
2009-11-03 08:49:00,1.2503,1.25035,1.24995,1.24995,54900000.0
2009-11-03 08:50:00,1.24995,1.24995,1.2499,1.2499,16000000.0
2009-11-03 08:51:00,1.25,1.25015,1.24985,1.24985,22000000.0
2009-11-03 08:52:00,1.2499,1.24995,1.2498,1.2499,39200000.0
2009-11-03 08:53:00,1.2499,1.25005,1.2497,1.25005,101600000.0
2009-11-03 08:54:00,1.25005,1.2502,1.24985,1.25005,26800000.0
2009-11-03 08:55:00,1.25015,1.2502,1.24985,1.25015,72700000.0
2009-11-03 08:56:00,1.25025,1.25025,1.2498,1.25005,61600000.0
2009-11-03 08:57:00,1.25,1.25015,1.25,1.2501,23200000.0
2009-11-03 08:58:00,1.25015,1.25015,1.2499,1.2499,38900000.0
2009-11-03 08:59:00,1.2499,1.2499,1.24945,1.24945,69400000.0
2009-11-03 09:00:00,1.24945,1.2496,1.2492,1.2495,85900000.0
2009-11-03 09:01:00,1.2495,1.25005,1.24905,1.2494,175000000.0
2009-11-03 09:02:00,1.24935,1.24975,1.2487,1.2488,139300000.0
2009-11-03 09:03:00,1.24875,1.24915,1.24855,1.2488,75200000.0
2009-11-03 09:04:00,1.2488,1.24915,1.24875,1.24885,72500000.0
2009-11-03 09:05:00,1.2489,1.2491,1.24865,1.24905,89400000.0
2009-11-03 09:06:00,1.24905,1.25015,1.249,1.24995,131000000.0
2009-11-03 09:07:00,1.24975,1.2501,1.2495,1.25005,49800000.0
2009-11-03 09:08:00,1.2498,1.25,1.2498,1.24995,35800000.0
2009-11-03 09:09:00,1.25,1.25025,1.24975,1.24975,77100000.0
2009-11-03 09:10:00,1.24975,1.2499,1.2496,1.2496,72000000.0
2009-11-03 09:11:00,1.2496,1.2496,1.2485,1.24955,53600000.0
2009-11-03 09:12:00,1.24955,1.24955,1.24905,1.2495,74800000.0
2009-11-03 09:13:00,1.2493,1.24945,1.2492,1.24935,24800000.0
2009-11-03 09:14:00,1.24935,1.24965,1.24915,1.24915,56200000.0
2009-11-03 09:15:00,1.24915,1.24965,1.24865,1.2493,70200000.0
2009-11-03 09:16:00,1.24925,1.2496,1.2489,1.2496,72700000.0
2009-11-03 09:17:00,1.24965,1.24995,1.24895,1.2497,120800000.0
2009-11-03 09:18:00,1.24975,1.24995,1.24895,1.2497,155900000.0
2009-11-03 09:19:00,1.2497,1.25005,1.2497,1.24995,70900000.0
2009-11-03 09:20:00,1.24995,1.24995,1.2494,1.2494,77800000.0
2009-11-03 09:21:00,1.2494,1.24955,1.2488,1.24925,156500000.0
2009-11-03 09:22:00,1.2499,1.25015,1.2494,1.2501,156700000.0
2009-11-03 09:23:00,1.2501,1.2501,1.249,1.24925,126700000.0
2009-11-03 09:24:00,1.2493,1.2497,1.24905,1.2497,149700000.0
2009-11-03 09:25:00,1.2498,1.25005,1.24925,1.24925,158800000.0
2009-11-03 09:26:00,1.24925,1.24925,1.2489,1.2491,74200000.0
2009-11-03 09:27:00,1.249,1.24945,1.24865,1.2492,142900000.0
2009-11-03 09:28:00,1.2492,1.2498,1.2492,1.2495,274200000.0
2009-11-03 09:29:00,1.2495,1.24995,1.24945,1.24945,114200000.0
2009-11-03 09:30:00,1.2494,1.2499,1.24935,1.24965,91000000.0
2009-11-03 09:31:00,1.24975,1.24975,1.2494,1.24965,34200000.0
2009-11-03 09:32:00,1.24965,1.24965,1.24925,1.24935,83900000.0
2009-11-03 09:33:00,1.24945,1.2497,1.24925,1.24965,141700000.0
2009-11-03 09:34:00,1.24965,1.2501,1.24915,1.2492,168400000.0
2009-11-03 09:35:00,1.24925,1.2495,1.24915,1.24935,124800000.0
2009-11-03 09:36:00,1.2494,1.2499,1.24915,1.2497,262500000.0
2009-11-03 09:37:00,1.2492,1.25,1.2491,1.25,160200000.0
2009-11-03 09:38:00,1.24995,1.25035,1.24975,1.2501,176000000.0
2009-11-03 09:39:00,1.2501,1.25055,1.24995,1.25055,216600001.0
2009-11-03 09:40:00,1.25055,1.25065,1.25045,1.25045,56000000.0
2009-11-03 09:41:00,1.25045,1.25075,1.25045,1.25075,17600000.0
2009-11-03 09:42:00,1.2507,1.2512,1.2507,1.2508,373800000.0
2009-11-03 09:43:00,1.2508,1.2508,1.25035,1.2505,482100000.0
2009-11-03 09:44:00,1.2505,1.25085,1.2502,1.25075,285100000.0
2009-11-03 09:45:00,1.25075,1.25075,1.2501,1.25055,198600000.0
2009-11-03 09:46:00,1.2506,1.2513,1.2505,1.2511,592300000.0
2009-11-03 09:47:00,1.2512,1.25225,1.25115,1.2518,308000000.0
2009-11-03 09:48:00,1.2519,1.2524,1.25175,1.25195,530800000.0
2009-11-03 09:49:00,1.2519,1.25205,1.25155,1.25195,247700000.0
2009-11-03 09:50:00,1.25195,1.2522,1.25165,1.25195,475300000.0
2009-11-03 09:51:00,1.25195,1.25235,1.2517,1.25185,530200000.0
2009-11-03 09:52:00,1.2519,1.252,1.25175,1.252,154999999.0
2009-11-03 09:53:00,1.25205,1.25215,1.25145,1.25165,335200000.0
2009-11-03 09:54:00,1.2516,1.2518,1.2512,1.25165,381800000.0
2009-11-03 09:55:00,1.25165,1.2522,1.2516,1.252,222900000.0
2009-11-03 09:56:00,1.2518,1.2523,1.2514,1.2514,358900000.0
2009-11-03 09:57:00,1.25145,1.25185,1.25135,1.25175,164600000.0
2009-11-03 09:58:00,1.2518,1.2521,1.25135,1.25155,193600000.0
2009-11-03 09:59:00,1.25165,1.25165,1.25075,1.2508,153700000.0
2009-11-03 10:00:00,1.2508,1.25095,1.25055,1.25075,107100000.0
2009-11-03 10:01:00,1.25075,1.25105,1.25075,1.25085,74400000.0
2009-11-03 10:02:00,1.25085,1.2514,1.25025,1.2512,247300000.0
2009-11-03 10:03:00,1.25115,1.25145,1.2511,1.2512,271400000.0
2009-11-03 10:04:00,1.2511,1.2512,1.2505,1.2509,338400000.0
2009-11-03 10:05:00,1.25085,1.2514,1.25085,1.2511,230300000.0
2009-11-03 10:06:00,1.25105,1.2512,1.2508,1.25105,133400000.0
2009-11-03 10:07:00,1.25105,1.2517,1.2509,1.2516,327800000.0
2009-11-03 10:08:00,1.2516,1.2519,1.25115,1.25155,237500000.0
2009-11-03 10:09:00,1.2515,1.25175,1.2514,1.25155,143600000.0
2009-11-03 10:10:00,1.25155,1.2518,1.25135,1.2514,180000000.0
2009-11-03 10:11:00,1.25145,1.2517,1.25125,1.25135,147900000.0
2009-11-03 10:12:00,1.2514,1.2518,1.2513,1.2518,136700000.0
2009-11-03 10:13:00,1.2516,1.2516,1.25125,1.25145,240100000.0
2009-11-03 10:14:00,1.25145,1.2516,1.25125,1.25145,244000001.0
2009-11-03 10:15:00,1.25145,1.2519,1.2512,1.2517,277400000.0
2009-11-03 10:16:00,1.2518,1.25195,1.2514,1.25185,152200000.0
2009-11-03 10:17:00,1.25165,1.25185,1.25135,1.2514,263800000.0
2009-11-03 10:18:00,1.2514,1.2516,1.2513,1.25145,120500000.0
2009-11-03 10:19:00,1.25145,1.252,1.25145,1.2517,123900000.0
2009-11-03 10:20:00,1.2517,1.25185,1.2515,1.25175,126600000.0
2009-11-03 10:21:00,1.25175,1.25235,1.25175,1.25175,190700000.0
2009-11-03 10:22:00,1.2518,1.2521,1.2516,1.25205,269200000.0
2009-11-03 10:23:00,1.25205,1.2525,1.25185,1.2522,427200000.0
2009-11-03 10:24:00,1.2522,1.2522,1.25185,1.2519,127900000.0
2009-11-03 10:25:00,1.2518,1.25205,1.25155,1.25175,155100000.0
2009-11-03 10:26:00,1.25175,1.25195,1.2517,1.25175,126900000.0
2009-11-03 10:27:00,1.25185,1.2522,1.25165,1.25175,171700000.0
2009-11-03 10:28:00,1.2519,1.25225,1.2515,1.2517,234100000.0
2009-11-03 10:29:00,1.25165,1.2518,1.25135,1.25155,132500000.0
2009-11-03 10:30:00,1.25155,1.2517,1.25115,1.25145,244000000.0
2009-11-03 10:31:00,1.2515,1.2516,1.25095,1.2515,291400000.0
2009-11-03 10:32:00,1.2515,1.25185,1.2512,1.25155,297300000.0
2009-11-03 10:33:00,1.2515,1.252,1.2512,1.2515,170600000.0
2009-11-03 10:34:00,1.2515,1.2519,1.25135,1.25155,204100000.0
2009-11-03 10:35:00,1.25165,1.25165,1.2513,1.2513,340700000.0
2009-11-03 10:36:00,1.2513,1.25145,1.2513,1.2514,53400000.0
2009-11-03 10:37:00,1.25145,1.2515,1.25125,1.2513,35100000.0
2009-11-03 10:38:00,1.2513,1.2513,1.25095,1.25115,186600001.0
2009-11-03 10:39:00,1.25115,1.25125,1.2508,1.25105,278600000.0
2009-11-03 10:40:00,1.25105,1.2511,1.2507,1.25105,180700000.0
2009-11-03 10:41:00,1.25105,1.2518,1.25095,1.25175,179200000.0
2009-11-03 10:42:00,1.25175,1.2522,1.2517,1.25205,218700000.0
2009-11-03 10:43:00,1.25205,1.25215,1.2516,1.25215,206700000.0
2009-11-03 10:44:00,1.2522,1.25235,1.2519,1.2523,146000000.0
2009-11-03 10:45:00,1.2523,1.2524,1.25175,1.25235,311600000.0
2009-11-03 10:46:00,1.25235,1.2526,1.25175,1.2522,335100000.0
2009-11-03 10:47:00,1.25225,1.25245,1.25215,1.25215,282500000.0
2009-11-03 10:48:00,1.25215,1.25245,1.252,1.25245,319300000.0
2009-11-03 10:49:00,1.25245,1.25245,1.25215,1.2524,397300000.0
2009-11-03 10:50:00,1.25235,1.25255,1.2521,1.2522,351700000.0
2009-11-03 10:51:00,1.2521,1.25235,1.25195,1.25235,390000000.0
2009-11-03 10:52:00,1.25235,1.25255,1.2522,1.2525,354100000.0
2009-11-03 10:53:00,1.2525,1.25265,1.25215,1.2523,437400000.0
2009-11-03 10:54:00,1.2522,1.25265,1.25215,1.25215,426100000.0
2009-11-03 10:55:00,1.25215,1.25245,1.25215,1.2524,510700000.0
2009-11-03 10:56:00,1.2524,1.25265,1.2521,1.25215,447600000.0
2009-11-03 10:57:00,1.25215,1.2525,1.25215,1.2525,297600000.0
2009-11-03 10:58:00,1.2525,1.2526,1.25215,1.25225,342900000.0
2009-11-03 10:59:00,1.25225,1.2527,1.2521,1.25245,358500000.0
2009-11-03 11:00:00,1.25245,1.25275,1.25245,1.2527,317800000.0
2009-11-03 11:01:00,1.2527,1.2528,1.25245,1.25255,264400000.0
2009-11-03 11:02:00,1.25255,1.2528,1.2517,1.2519,169100000.0
2009-11-03 11:03:00,1.25185,1.25235,1.2517,1.2523,125500000.0
2009-11-03 11:04:00,1.25235,1.25235,1.2517,1.2521,345200000.0
2009-11-03 11:05:00,1.2522,1.2523,1.25185,1.25215,207199999.0
2009-11-03 11:06:00,1.25215,1.2522,1.25205,1.25215,33800000.0
2009-11-03 11:07:00,1.2521,1.2527,1.25195,1.25225,361200000.0
2009-11-03 11:08:00,1.25225,1.25225,1.2516,1.2517,163500000.0
2009-11-03 11:09:00,1.2517,1.2517,1.2512,1.25145,168700000.0
2009-11-03 11:10:00,1.2514,1.25145,1.2512,1.25135,80700000.0
2009-11-03 11:11:00,1.25135,1.2515,1.2513,1.25145,54300000.0
2009-11-03 11:12:00,1.25145,1.25155,1.25135,1.2514,48200000.0
2009-11-03 11:13:00,1.2514,1.2516,1.25135,1.2514,33200000.0
2009-11-03 11:14:00,1.2514,1.2514,1.2513,1.2513,30000000.0
2009-11-03 11:15:00,1.2511,1.25115,1.2508,1.25085,66800000.0
2009-11-03 11:16:00,1.25085,1.25095,1.25085,1.25095,61900000.0
2009-11-03 11:17:00,1.25095,1.25095,1.25025,1.2504,95100000.0
2009-11-03 11:18:00,1.2504,1.2506,1.2503,1.25035,85300000.0
2009-11-03 11:19:00,1.25035,1.25085,1.25035,1.2508,189300000.0
2009-11-03 11:20:00,1.25085,1.2511,1.25065,1.251,148600000.0
2009-11-03 11:21:00,1.251,1.2518,1.25095,1.25175,348000000.0
2009-11-03 11:22:00,1.25175,1.25235,1.2511,1.25205,350500000.0
2009-11-03 11:23:00,1.2521,1.2529,1.25205,1.25225,285700000.0
2009-11-03 11:24:00,1.25235,1.2526,1.2519,1.2519,264200000.0
2009-11-03 11:25:00,1.252,1.2523,1.2518,1.2519,245100000.0
2009-11-03 11:26:00,1.2519,1.2519,1.2515,1.25185,163900000.0
2009-11-03 11:27:00,1.2519,1.25225,1.25185,1.2521,137700001.0
2009-11-03 11:28:00,1.2519,1.2527,1.2519,1.2526,180700000.0
2009-11-03 11:29:00,1.2526,1.2527,1.2518,1.25205,278200000.0
2009-11-03 11:30:00,1.252,1.25245,1.25165,1.2521,176700000.0
2009-11-03 11:31:00,1.2521,1.25215,1.25175,1.2519,180300000.0
2009-11-03 11:32:00,1.252,1.2524,1.25185,1.25195,197300000.0
2009-11-03 11:33:00,1.25195,1.25225,1.2519,1.25205,95400000.0
2009-11-03 11:34:00,1.25205,1.25245,1.252,1.25245,161500000.0
2009-11-03 11:35:00,1.25245,1.2528,1.25235,1.2527,162000000.0
2009-11-03 11:36:00,1.25265,1.25275,1.2519,1.25205,247600000.0
2009-11-03 11:37:00,1.2521,1.25285,1.25205,1.25255,168900000.0
2009-11-03 11:38:00,1.25255,1.25275,1.25245,1.2527,67400000.0
2009-11-03 11:39:00,1.2527,1.25295,1.25265,1.2529,266000000.0
2009-11-03 11:40:00,1.2529,1.2529,1.2522,1.2523,320000000.0
2009-11-03 11:41:00,1.25225,1.2524,1.25205,1.2521,100100000.0
2009-11-03 11:42:00,1.2521,1.25275,1.25195,1.25265,302300000.0
2009-11-03 11:43:00,1.25265,1.25285,1.2523,1.25255,259100000.0
2009-11-03 11:44:00,1.25255,1.25315,1.2522,1.2522,576600000.0
2009-11-03 11:45:00,1.2522,1.253,1.25165,1.2527,381100000.0
2009-11-03 11:46:00,1.2527,1.25295,1.2525,1.25295,637700000.0
2009-11-03 11:47:00,1.25295,1.2534,1.25285,1.253,1114299994.0
2009-11-03 11:48:00,1.25305,1.2535,1.25305,1.25325,538800000.0
2009-11-03 11:49:00,1.25325,1.25375,1.253,1.2535,396000000.0
2009-11-03 11:50:00,1.2535,1.2537,1.2531,1.2532,203200000.0
2009-11-03 11:51:00,1.2533,1.25385,1.2531,1.2536,344900000.0
2009-11-03 11:52:00,1.25365,1.2544,1.25325,1.25365,547500000.0
2009-11-03 11:53:00,1.25365,1.25425,1.25335,1.25405,541499999.0
2009-11-03 11:54:00,1.25405,1.25565,1.254,1.2551,321100000.0
2009-11-03 11:55:00,1.2551,1.2552,1.2546,1.25495,230900000.0
2009-11-03 11:56:00,1.25485,1.25525,1.2546,1.25485,218300000.0
2009-11-03 11:57:00,1.2548,1.2551,1.2544,1.25455,329600000.0
2009-11-03 11:58:00,1.2545,1.25465,1.2539,1.254,204000000.0
2009-11-03 11:59:00,1.25405,1.2543,1.2539,1.25395,190500000.0
2009-11-03 12:00:00,1.25395,1.25395,1.25385,1.25385,64200000.0
2009-11-03 12:01:00,1.25385,1.25385,1.25315,1.2533,121500000.0
2009-11-03 12:02:00,1.25335,1.2536,1.253,1.25345,223260000.0
2009-11-03 12:03:00,1.2536,1.2541,1.2532,1.25325,198300000.0
2009-11-03 12:04:00,1.2533,1.2534,1.253,1.253,178080000.0
2009-11-03 12:05:00,1.253,1.25355,1.253,1.2534,205280000.0
2009-11-03 12:06:00,1.2534,1.2538,1.25315,1.2532,164800000.0
2009-11-03 12:07:00,1.2532,1.25385,1.25315,1.2537,227300000.0
2009-11-03 12:08:00,1.2536,1.2542,1.2535,1.2539,248400000.0
2009-11-03 12:09:00,1.2539,1.2541,1.25335,1.25345,186800000.0
2009-11-03 12:10:00,1.25345,1.254,1.2533,1.2536,116700000.0
2009-11-03 12:11:00,1.2538,1.25465,1.25365,1.25385,215600000.0
2009-11-03 12:12:00,1.25375,1.2543,1.2535,1.25385,308300000.0
2009-11-03 12:13:00,1.25385,1.2546,1.2537,1.25435,352300000.0
2009-11-03 12:14:00,1.2543,1.25465,1.2542,1.2546,179700000.0
2009-11-03 12:15:00,1.25475,1.2549,1.25425,1.2547,280100000.0
2009-11-03 12:16:00,1.2547,1.25475,1.25425,1.2544,173900000.0
2009-11-03 12:17:00,1.25455,1.25475,1.2542,1.2546,198000000.0
2009-11-03 12:18:00,1.2546,1.2547,1.25435,1.25435,119300000.0
2009-11-03 12:19:00,1.2544,1.2545,1.2542,1.2544,65200000.0
2009-11-03 12:20:00,1.2544,1.2544,1.25395,1.25435,172900000.0
2009-11-03 12:21:00,1.25415,1.2543,1.25385,1.2539,208400000.0
2009-11-03 12:22:00,1.25405,1.2542,1.2537,1.2537,306300000.0
2009-11-03 12:23:00,1.2537,1.2543,1.2536,1.2542,199800000.0
2009-11-03 12:24:00,1.2541,1.2545,1.25405,1.25445,196500000.0
2009-11-03 12:25:00,1.25445,1.2547,1.25445,1.2545,108200000.0
2009-11-03 12:26:00,1.25445,1.2548,1.2544,1.25465,138400001.0
2009-11-03 12:27:00,1.2547,1.25515,1.2546,1.2547,201400000.0
2009-11-03 12:28:00,1.25475,1.2553,1.25475,1.25525,174900000.0
2009-11-03 12:29:00,1.25525,1.2554,1.2551,1.2553,23700000.0
2009-11-03 12:30:00,1.25525,1.25535,1.2541,1.2545,208000000.0
2009-11-03 12:31:00,1.25445,1.2547,1.25425,1.2545,177700000.0
2009-11-03 12:32:00,1.25445,1.25445,1.2543,1.25435,34900000.0
2009-11-03 12:33:00,1.2543,1.2547,1.2543,1.2546,69900000.0
2009-11-03 12:34:00,1.2546,1.25525,1.2545,1.2547,177300000.0
2009-11-03 12:35:00,1.25465,1.2556,1.2544,1.25495,248300000.0
2009-11-03 12:36:00,1.25495,1.2551,1.25455,1.2549,287899999.0
2009-11-03 12:37:00,1.25495,1.2554,1.2544,1.2544,230600000.0
2009-11-03 12:38:00,1.25445,1.2551,1.25445,1.2547,283500000.0
2009-11-03 12:39:00,1.25475,1.25545,1.25475,1.255,304300000.0
2009-11-03 12:40:00,1.255,1.2551,1.25495,1.2551,167900000.0
2009-11-03 12:41:00,1.2551,1.25515,1.2549,1.2549,155600000.0
2009-11-03 12:42:00,1.2549,1.2552,1.2547,1.2551,231200000.0
2009-11-03 12:43:00,1.25495,1.25525,1.2548,1.25515,344200000.0
2009-11-03 12:44:00,1.25515,1.2553,1.25495,1.25515,171800000.0
2009-11-03 12:45:00,1.25515,1.2552,1.25485,1.255,103600000.0
2009-11-03 12:46:00,1.255,1.2552,1.2548,1.25505,155100000.0
2009-11-03 12:47:00,1.25515,1.2553,1.25465,1.2548,233100000.0
2009-11-03 12:48:00,1.2548,1.2552,1.2548,1.2549,182900000.0
2009-11-03 12:49:00,1.255,1.25515,1.2545,1.25465,182300000.0
2009-11-03 12:50:00,1.25465,1.25535,1.2546,1.25505,286100000.0
2009-11-03 12:51:00,1.2551,1.25545,1.2549,1.2554,148100000.0
2009-11-03 12:52:00,1.25545,1.2556,1.2554,1.25555,107300000.0
2009-11-03 12:53:00,1.2558,1.2558,1.25525,1.2554,178500000.0
2009-11-03 12:54:00,1.2554,1.25585,1.2554,1.25585,184500000.0
2009-11-03 12:55:00,1.25585,1.256,1.2554,1.25555,142800000.0
2009-11-03 12:56:00,1.2556,1.2556,1.2553,1.2553,120500000.0
2009-11-03 12:57:00,1.25505,1.25515,1.2548,1.2551,98800000.0
2009-11-03 12:58:00,1.2551,1.2554,1.25475,1.2551,373700000.0
2009-11-03 12:59:00,1.2551,1.2557,1.25505,1.2554,246700000.0
2009-11-03 13:00:00,1.2553,1.2556,1.2547,1.25485,296600000.0
2009-11-03 13:01:00,1.2549,1.2553,1.2547,1.25495,238600000.0
2009-11-03 13:02:00,1.255,1.25535,1.25465,1.25525,180100000.0
2009-11-03 13:03:00,1.25525,1.25535,1.2549,1.25525,279000000.0
2009-11-03 13:04:00,1.25535,1.2559,1.25535,1.2557,119000000.0
2009-11-03 13:05:00,1.2557,1.2558,1.2553,1.2556,254800000.0
2009-11-03 13:06:00,1.2556,1.25585,1.2553,1.25575,193400000.0
2009-11-03 13:07:00,1.25575,1.25575,1.2553,1.2555,225600000.0
2009-11-03 13:08:00,1.25545,1.2559,1.25545,1.2557,140900000.0
2009-11-03 13:09:00,1.2557,1.2565,1.2556,1.2559,173100000.0
2009-11-03 13:10:00,1.2559,1.25605,1.2556,1.2556,146500000.0
2009-11-03 13:11:00,1.2556,1.25595,1.2556,1.25575,112200000.0
2009-11-03 13:12:00,1.25575,1.25585,1.25565,1.2558,180500000.0
2009-11-03 13:13:00,1.2558,1.25715,1.2558,1.2567,370700000.0
2009-11-03 13:14:00,1.2567,1.2569,1.2564,1.2564,236200000.0
2009-11-03 13:15:00,1.2564,1.25715,1.2564,1.25685,173000000.0
2009-11-03 13:16:00,1.25685,1.257,1.2566,1.2568,114800000.0
2009-11-03 13:17:00,1.2568,1.2572,1.2565,1.2569,349400000.0
2009-11-03 13:18:00,1.257,1.2571,1.25545,1.25595,324300000.0
2009-11-03 13:19:00,1.25595,1.25625,1.25565,1.2559,231600000.0
2009-11-03 13:20:00,1.25595,1.2564,1.25575,1.25605,196600000.0
2009-11-03 13:21:00,1.2561,1.25645,1.25575,1.256,187000000.0
2009-11-03 13:22:00,1.256,1.25645,1.25585,1.2561,326800000.0
2009-11-03 13:23:00,1.25605,1.2562,1.25595,1.25615,122100000.0
2009-11-03 13:24:00,1.25615,1.25655,1.25595,1.25645,185800000.0
2009-11-03 13:25:00,1.2565,1.25675,1.25565,1.25595,262000000.0
2009-11-03 13:26:00,1.25595,1.25615,1.25545,1.25545,248400000.0
2009-11-03 13:27:00,1.25545,1.2558,1.2554,1.2558,179400000.0
2009-11-03 13:28:00,1.25585,1.25635,1.2556,1.2561,217200000.0
2009-11-03 13:29:00,1.2561,1.2562,1.2559,1.256,225500000.0
2009-11-03 13:30:00,1.256,1.2563,1.2558,1.2559,141500000.0
2009-11-03 13:31:00,1.2558,1.25605,1.25575,1.25595,148900000.0
2009-11-03 13:32:00,1.25575,1.25635,1.25565,1.256,268000000.0
2009-11-03 13:33:00,1.256,1.25615,1.256,1.256,228100000.0
2009-11-03 13:34:00,1.25595,1.25595,1.25545,1.2557,210200000.0
2009-11-03 13:35:00,1.2557,1.2561,1.2555,1.2556,220400000.0
2009-11-03 13:36:00,1.2556,1.2558,1.25525,1.25535,121500000.0
2009-11-03 13:37:00,1.25535,1.25555,1.25535,1.25545,120700000.0
2009-11-03 13:38:00,1.25545,1.25555,1.2553,1.2553,146700000.0
2009-11-03 13:39:00,1.25535,1.25545,1.25525,1.2553,38500000.0
2009-11-03 13:40:00,1.2553,1.25565,1.2553,1.25555,195200000.0
2009-11-03 13:41:00,1.25565,1.2559,1.25545,1.2558,65600000.0
2009-11-03 13:42:00,1.2559,1.25595,1.2558,1.25595,55300000.0
2009-11-03 13:43:00,1.25595,1.2564,1.25585,1.2563,126300000.0
2009-11-03 13:44:00,1.25635,1.2565,1.25585,1.25595,150800000.0
2009-11-03 13:45:00,1.2559,1.2561,1.25585,1.25595,202300000.0
2009-11-03 13:46:00,1.25595,1.25595,1.25535,1.25535,180500000.0
2009-11-03 13:47:00,1.25545,1.2556,1.25535,1.25545,78100000.0
2009-11-03 13:48:00,1.25545,1.2556,1.25525,1.2555,147000000.0
2009-11-03 13:49:00,1.2556,1.25575,1.2555,1.2556,129700000.0
2009-11-03 13:50:00,1.2556,1.25575,1.2555,1.25555,117800000.0
2009-11-03 13:51:00,1.2555,1.25555,1.25545,1.25545,48600000.0
2009-11-03 13:52:00,1.2555,1.2556,1.25535,1.2554,133300000.0
2009-11-03 13:53:00,1.2554,1.25555,1.2553,1.25535,89500000.0
2009-11-03 13:54:00,1.25535,1.2556,1.2553,1.25545,140600000.0
2009-11-03 13:55:00,1.25555,1.25585,1.2553,1.25535,146499999.0
2009-11-03 13:56:00,1.25535,1.2556,1.2553,1.2555,234300000.0
2009-11-03 13:57:00,1.2556,1.2559,1.2554,1.25565,214100000.0
2009-11-03 13:58:00,1.2556,1.25575,1.2556,1.25575,81600000.0
2009-11-03 13:59:00,1.25575,1.25575,1.25525,1.2555,102600000.0
2009-11-03 14:00:00,1.2555,1.2557,1.25525,1.25535,96100000.0
2009-11-03 14:01:00,1.25535,1.25535,1.25485,1.25495,58900000.0
2009-11-03 14:02:00,1.25525,1.25565,1.25525,1.2556,125200000.0
2009-11-03 14:03:00,1.2555,1.25575,1.2551,1.2551,131000000.0
2009-11-03 14:04:00,1.2551,1.25585,1.2551,1.2553,385600000.0
2009-11-03 14:05:00,1.2553,1.2558,1.2552,1.2553,404899999.0
2009-11-03 14:06:00,1.25525,1.256,1.25525,1.256,272200000.0
2009-11-03 14:07:00,1.25565,1.25605,1.2553,1.2554,254300000.0
2009-11-03 14:08:00,1.2554,1.25575,1.25515,1.25555,215600000.0
2009-11-03 14:09:00,1.25555,1.2556,1.25455,1.2548,94300000.0
2009-11-03 14:10:00,1.25485,1.2552,1.2548,1.25495,105700000.0
2009-11-03 14:11:00,1.25495,1.2551,1.25485,1.25505,131600000.0
2009-11-03 14:12:00,1.25505,1.25545,1.25355,1.2541,141380000.0
2009-11-03 14:13:00,1.25405,1.25415,1.2535,1.25385,240400000.0
2009-11-03 14:14:00,1.25385,1.2544,1.2538,1.25425,202900000.0
2009-11-03 14:15:00,1.25425,1.2547,1.2541,1.25455,151900000.0
2009-11-03 14:16:00,1.2546,1.25495,1.25415,1.25435,434000000.0
2009-11-03 14:17:00,1.2544,1.25445,1.254,1.25405,95900000.0
2009-11-03 14:18:00,1.254,1.2542,1.25365,1.25385,150500000.0
2009-11-03 14:19:00,1.25385,1.2541,1.2538,1.2539,170500000.0
2009-11-03 14:20:00,1.2539,1.2545,1.25385,1.25425,107300000.0
2009-11-03 14:21:00,1.25425,1.25455,1.25405,1.2543,182900000.0
2009-11-03 14:22:00,1.2544,1.2547,1.254,1.25465,129400000.0
2009-11-03 14:23:00,1.2547,1.25515,1.2547,1.25515,68800000.0
2009-11-03 14:24:00,1.2552,1.2552,1.25445,1.2546,83300000.0
2009-11-03 14:25:00,1.25455,1.2547,1.25425,1.2546,158500000.0
2009-11-03 14:26:00,1.2546,1.25465,1.254,1.2541,97300000.0
2009-11-03 14:27:00,1.25395,1.2543,1.2539,1.2541,94500000.0
2009-11-03 14:28:00,1.2541,1.2544,1.25395,1.2544,78800000.0
2009-11-03 14:29:00,1.2544,1.2546,1.254,1.25435,191300000.0
2009-11-03 14:30:00,1.25435,1.25465,1.2543,1.2546,83800000.0
2009-11-03 14:31:00,1.2546,1.2551,1.2544,1.2551,602800002.0
2009-11-03 14:32:00,1.2551,1.25545,1.2545,1.25545,525200000.0
2009-11-03 14:33:00,1.2555,1.2556,1.25445,1.255,164800000.0
2009-11-03 14:34:00,1.2551,1.2552,1.2544,1.2545,228900000.0
2009-11-03 14:35:00,1.2546,1.25465,1.25385,1.25385,268000000.0
2009-11-03 14:36:00,1.2539,1.2541,1.2538,1.2539,199200000.0
2009-11-03 14:37:00,1.2539,1.2539,1.2537,1.25375,71300000.0
2009-11-03 14:38:00,1.2538,1.25405,1.2535,1.25355,70000000.0
2009-11-03 14:39:00,1.25355,1.25355,1.2533,1.2533,117300000.0
2009-11-03 14:40:00,1.2532,1.25395,1.25315,1.25385,232900000.0
2009-11-03 14:41:00,1.25385,1.25395,1.25345,1.2538,155200000.0
2009-11-03 14:42:00,1.25385,1.25395,1.2537,1.2538,70700000.0
2009-11-03 14:43:00,1.2538,1.25405,1.25375,1.254,112800000.0
2009-11-03 14:44:00,1.254,1.2541,1.2537,1.254,175300000.0
2009-11-03 14:45:00,1.25405,1.25415,1.2535,1.2536,62900000.0
2009-11-03 14:46:00,1.25355,1.2538,1.25345,1.2537,191400000.0
2009-11-03 14:47:00,1.2537,1.25395,1.25335,1.25355,127600000.0
2009-11-03 14:48:00,1.25355,1.2542,1.25315,1.2541,209100000.0
2009-11-03 14:49:00,1.25415,1.2542,1.2536,1.25395,150900000.0
2009-11-03 14:50:00,1.254,1.2545,1.2538,1.25435,213200000.0
2009-11-03 14:51:00,1.25435,1.25445,1.2541,1.2543,50900000.0
2009-11-03 14:52:00,1.2542,1.2545,1.2541,1.25445,85500000.0
2009-11-03 14:53:00,1.25445,1.25445,1.25425,1.2543,37700000.0
2009-11-03 14:54:00,1.25435,1.2547,1.2543,1.25435,78800000.0
2009-11-03 14:55:00,1.25435,1.25455,1.2543,1.2543,78900000.0
2009-11-03 14:56:00,1.2543,1.25475,1.2543,1.25465,166300000.0
2009-11-03 14:57:00,1.2547,1.2547,1.2542,1.25455,163300000.0
2009-11-03 14:58:00,1.25445,1.2546,1.25435,1.2544,83400000.0
2009-11-03 14:59:00,1.2544,1.2544,1.2542,1.25425,37000000.0
2009-11-03 15:00:00,1.25425,1.2543,1.25415,1.25415,111500000.0
2009-11-03 15:01:00,1.2542,1.2544,1.25395,1.2542,237600000.0
2009-11-03 15:02:00,1.2543,1.25455,1.254,1.25445,208600000.0
2009-11-03 15:03:00,1.2545,1.25515,1.25425,1.2547,277400000.0
2009-11-03 15:04:00,1.2546,1.25485,1.25445,1.25455,216400000.0
2009-11-03 15:05:00,1.25455,1.25475,1.2544,1.2545,102800000.0
2009-11-03 15:06:00,1.2544,1.2547,1.25435,1.2545,218700000.0
2009-11-03 15:07:00,1.25445,1.2546,1.254,1.25415,242700000.0
2009-11-03 15:08:00,1.25415,1.2543,1.25365,1.2543,174000000.0
2009-11-03 15:09:00,1.2543,1.2545,1.254,1.2541,126000000.0
2009-11-03 15:10:00,1.2541,1.2543,1.25395,1.25395,161200000.0
2009-11-03 15:11:00,1.25395,1.2542,1.25395,1.25395,91600000.0
2009-11-03 15:12:00,1.25395,1.2543,1.2539,1.25425,136800000.0
2009-11-03 15:13:00,1.25425,1.2547,1.2542,1.2544,145100000.0
2009-11-03 15:14:00,1.2544,1.255,1.2544,1.25495,149900000.0
2009-11-03 15:15:00,1.25495,1.25495,1.25465,1.25495,138300000.0
2009-11-03 15:16:00,1.25485,1.25505,1.25455,1.25465,304400000.0
2009-11-03 15:17:00,1.25475,1.25495,1.2546,1.2548,333300000.0
2009-11-03 15:18:00,1.25485,1.25495,1.25435,1.25485,234300000.0
2009-11-03 15:19:00,1.25485,1.2553,1.25465,1.2547,112600000.0
2009-11-03 15:20:00,1.25465,1.25495,1.25435,1.25455,205000000.0
2009-11-03 15:21:00,1.2545,1.25495,1.2545,1.2546,253700000.0
2009-11-03 15:22:00,1.2546,1.2552,1.2545,1.25515,254500000.0
2009-11-03 15:23:00,1.25515,1.25515,1.2547,1.2548,211600000.0
2009-11-03 15:24:00,1.2549,1.25515,1.2549,1.25515,94500000.0
2009-11-03 15:25:00,1.25515,1.25525,1.25485,1.25485,191400000.0
2009-11-03 15:26:00,1.2548,1.25485,1.2537,1.25415,248700000.0
2009-11-03 15:27:00,1.25425,1.2545,1.254,1.2545,122200000.0
2009-11-03 15:28:00,1.25455,1.2547,1.25425,1.25465,109900000.0
2009-11-03 15:29:00,1.25465,1.25485,1.25445,1.25485,85200000.0
2009-11-03 15:30:00,1.25485,1.2549,1.25445,1.2547,94000000.0
2009-11-03 15:31:00,1.2547,1.2548,1.25465,1.25475,27200000.0
2009-11-03 15:32:00,1.25475,1.2549,1.2547,1.25475,30700000.0
2009-11-03 15:33:00,1.2549,1.25515,1.2547,1.25505,89400000.0
2009-11-03 15:34:00,1.25505,1.25505,1.25445,1.2546,139300000.0
2009-11-03 15:35:00,1.25455,1.25495,1.25455,1.25465,257300000.0
2009-11-03 15:36:00,1.25455,1.255,1.25445,1.2547,181400000.0
2009-11-03 15:37:00,1.2547,1.2552,1.25465,1.25505,212500000.0
2009-11-03 15:38:00,1.255,1.25535,1.25485,1.2549,178500000.0
2009-11-03 15:39:00,1.25495,1.25535,1.25475,1.2549,141500000.0
2009-11-03 15:40:00,1.2548,1.25545,1.2547,1.25545,191100000.0
2009-11-03 15:41:00,1.25545,1.2555,1.25505,1.2551,151300000.0
2009-11-03 15:42:00,1.25505,1.2555,1.25505,1.25535,161100000.0
2009-11-03 15:43:00,1.25535,1.2554,1.25515,1.2552,115300000.0
2009-11-03 15:44:00,1.2552,1.2554,1.25495,1.2551,138600000.0
2009-11-03 15:45:00,1.25535,1.2556,1.25495,1.2551,145000000.0
2009-11-03 15:46:00,1.2551,1.2556,1.2551,1.25555,103700000.0
2009-11-03 15:47:00,1.25545,1.25605,1.2552,1.2558,208900000.0
2009-11-03 15:48:00,1.25585,1.25605,1.25565,1.2557,168100000.0
2009-11-03 15:49:00,1.25565,1.2562,1.2556,1.25565,182700000.0
2009-11-03 15:50:00,1.25545,1.2556,1.2553,1.2555,158100000.0
2009-11-03 15:51:00,1.2555,1.2557,1.25535,1.25545,97800000.0
2009-11-03 15:52:00,1.2554,1.2555,1.2551,1.2555,91400000.0
2009-11-03 15:53:00,1.25555,1.2557,1.2553,1.2553,200200000.0
2009-11-03 15:54:00,1.2553,1.2558,1.2552,1.2556,291700000.0
2009-11-03 15:55:00,1.2556,1.25575,1.2553,1.25565,88500000.0
2009-11-03 15:56:00,1.25575,1.256,1.25545,1.25545,213000000.0
2009-11-03 15:57:00,1.25545,1.25585,1.2554,1.25565,210500000.0
2009-11-03 15:58:00,1.2556,1.2558,1.2554,1.2557,209600000.0
2009-11-03 15:59:00,1.2557,1.2559,1.2554,1.2554,234300000.0
2009-11-03 16:00:00,1.2554,1.25565,1.2547,1.2547,237000000.0
2009-11-03 16:01:00,1.2548,1.25515,1.2546,1.2549,222400000.0
2009-11-03 16:02:00,1.2549,1.2551,1.2547,1.25485,266000000.0
2009-11-03 16:03:00,1.2548,1.2553,1.25465,1.2552,288900000.0
2009-11-03 16:04:00,1.2552,1.2555,1.2551,1.2553,250600000.0
2009-11-03 16:05:00,1.2553,1.25585,1.2553,1.25575,252900000.0
2009-11-03 16:06:00,1.2558,1.25595,1.25545,1.25545,254300000.0
2009-11-03 16:07:00,1.25555,1.2559,1.25535,1.2557,137600000.0
2009-11-03 16:08:00,1.2558,1.25595,1.25565,1.2557,253500000.0
2009-11-03 16:09:00,1.2557,1.2564,1.2557,1.2562,222200000.0
2009-11-03 16:10:00,1.2562,1.2562,1.2557,1.25595,173500000.0
2009-11-03 16:11:00,1.2559,1.25615,1.2558,1.25585,82900000.0
2009-11-03 16:12:00,1.25585,1.2563,1.25575,1.2563,230900000.0
2009-11-03 16:13:00,1.2563,1.2565,1.25575,1.25595,236600000.0
2009-11-03 16:14:00,1.256,1.2561,1.2555,1.25575,251400000.0
2009-11-03 16:15:00,1.25575,1.25625,1.2555,1.25625,116700000.0
2009-11-03 16:16:00,1.2562,1.2567,1.25605,1.25625,253400000.0
2009-11-03 16:17:00,1.25625,1.25645,1.2562,1.25635,302800000.0
2009-11-03 16:18:00,1.2564,1.25655,1.25595,1.2561,217100000.0
2009-11-03 16:19:00,1.2561,1.2564,1.25595,1.25615,170100000.0
2009-11-03 16:20:00,1.25615,1.25625,1.25585,1.25605,194600000.0
2009-11-03 16:21:00,1.25605,1.25625,1.2559,1.256,104300000.0
2009-11-03 16:22:00,1.25595,1.256,1.2558,1.2559,99700000.0
2009-11-03 16:23:00,1.2559,1.2561,1.2558,1.25595,124500000.0
2009-11-03 16:24:00,1.25595,1.25625,1.2559,1.25605,111400000.0
2009-11-03 16:25:00,1.2561,1.25625,1.2559,1.2562,124400000.0
2009-11-03 16:26:00,1.2563,1.2564,1.256,1.25605,82700000.0
2009-11-03 16:27:00,1.25605,1.25635,1.25595,1.25635,87500000.0
2009-11-03 16:28:00,1.25645,1.25655,1.2562,1.2563,67900000.0
2009-11-03 16:29:00,1.2563,1.2563,1.25595,1.256,46700000.0
2009-11-03 16:30:00,1.256,1.2562,1.25565,1.2559,129400000.0
2009-11-03 16:31:00,1.2559,1.2559,1.25555,1.25575,184300000.0
2009-11-03 16:32:00,1.25585,1.25585,1.25515,1.25525,250200000.0
2009-11-03 16:33:00,1.25525,1.256,1.25525,1.2559,343600000.0
2009-11-03 16:34:00,1.25605,1.2564,1.2558,1.25585,203700000.0
2009-11-03 16:35:00,1.25585,1.2561,1.25575,1.2559,269500000.0
2009-11-03 16:36:00,1.256,1.2564,1.25585,1.25595,264200000.0
2009-11-03 16:37:00,1.25595,1.25625,1.2559,1.25625,181200000.0
2009-11-03 16:38:00,1.25615,1.25665,1.25605,1.2565,344500000.0
2009-11-03 16:39:00,1.2565,1.2566,1.25585,1.25615,305000000.0
2009-11-03 16:40:00,1.25615,1.25625,1.25605,1.25605,127400000.0
2009-11-03 16:41:00,1.25605,1.25625,1.256,1.256,169000000.0
2009-11-03 16:42:00,1.256,1.25615,1.25535,1.2555,179500000.0
2009-11-03 16:43:00,1.25555,1.256,1.2555,1.2557,261600000.0
2009-11-03 16:44:00,1.2557,1.25585,1.2555,1.2555,113700000.0
2009-11-03 16:45:00,1.2555,1.25575,1.2553,1.2553,109300000.0
2009-11-03 16:46:00,1.2553,1.25555,1.255,1.25545,137700000.0
2009-11-03 16:47:00,1.25545,1.2558,1.2554,1.25555,198800000.0
2009-11-03 16:48:00,1.25555,1.25565,1.2553,1.25535,168800000.0
2009-11-03 16:49:00,1.2553,1.2559,1.25525,1.25585,357600000.0
2009-11-03 16:50:00,1.2559,1.25615,1.25565,1.2559,233900000.0
2009-11-03 16:51:00,1.256,1.2567,1.25565,1.2566,352800000.0
2009-11-03 16:52:00,1.25665,1.257,1.25655,1.25675,254300000.0
2009-11-03 16:53:00,1.2568,1.2571,1.2565,1.25695,314000000.0
2009-11-03 16:54:00,1.25695,1.25705,1.2561,1.25625,316100000.0
2009-11-03 16:55:00,1.25625,1.25625,1.2543,1.25465,274400000.0
2009-11-03 16:56:00,1.2549,1.25495,1.25375,1.2544,361400000.0
2009-11-03 16:57:00,1.2544,1.2545,1.2544,1.25445,152100000.0
2009-11-03 16:58:00,1.2545,1.25465,1.25415,1.25465,189400000.0
2009-11-03 16:59:00,1.25475,1.2549,1.2537,1.25455,206560000.0
2009-11-03 17:00:00,1.2546,1.2555,1.2541,1.2555,546200002.0
2009-11-03 17:01:00,1.2555,1.2555,1.2547,1.25505,379200001.0
2009-11-03 17:02:00,1.25515,1.2555,1.2545,1.25505,385500000.0
2009-11-03 17:03:00,1.25505,1.2554,1.25215,1.2531,606819999.0
2009-11-03 17:04:00,1.25295,1.2536,1.2525,1.2535,452800000.0
2009-11-03 17:05:00,1.25355,1.25365,1.25295,1.2533,479800000.0
2009-11-03 17:06:00,1.25335,1.25375,1.25325,1.2535,275900000.0
2009-11-03 17:07:00,1.2535,1.2541,1.25325,1.25325,266800000.0
2009-11-03 17:08:00,1.25325,1.25415,1.25325,1.2535,180600000.0
2009-11-03 17:09:00,1.2534,1.2537,1.2531,1.25345,116800000.0
2009-11-03 17:10:00,1.25345,1.2539,1.2532,1.25375,140100000.0
2009-11-03 17:11:00,1.25375,1.25405,1.2533,1.2538,167100000.0
2009-11-03 17:12:00,1.25385,1.25405,1.2534,1.25375,266100000.0
2009-11-03 17:13:00,1.2539,1.2542,1.2537,1.25375,222700000.0
2009-11-03 17:14:00,1.25375,1.25375,1.2531,1.25375,206600000.0
2009-11-03 17:15:00,1.2535,1.25375,1.25335,1.25355,176500000.0
2009-11-03 17:16:00,1.25355,1.25405,1.25355,1.25375,128600000.0
2009-11-03 17:17:00,1.2537,1.25385,1.2535,1.2538,209400000.0
2009-11-03 17:18:00,1.2536,1.2541,1.25335,1.25345,109200000.0
2009-11-03 17:19:00,1.25345,1.25385,1.25325,1.25375,127000000.0
2009-11-03 17:20:00,1.25375,1.25385,1.25335,1.25335,88600000.0
2009-11-03 17:21:00,1.25335,1.25385,1.25315,1.25375,219500000.0
2009-11-03 17:22:00,1.2538,1.2539,1.25335,1.2537,254599999.0
2009-11-03 17:23:00,1.2537,1.2539,1.2534,1.25355,250900000.0
2009-11-03 17:24:00,1.25365,1.25405,1.2535,1.25365,187600000.0
2009-11-03 17:25:00,1.25365,1.2541,1.2534,1.2541,291000001.0
2009-11-03 17:26:00,1.2542,1.2544,1.25355,1.2536,361100000.0
2009-11-03 17:27:00,1.2536,1.2541,1.2535,1.25375,138200000.0
2009-11-03 17:28:00,1.25375,1.2544,1.25345,1.2544,208000000.0
2009-11-03 17:29:00,1.25445,1.25455,1.254,1.25415,215200000.0
2009-11-03 17:30:00,1.2542,1.2547,1.2542,1.2544,224800000.0
2009-11-03 17:31:00,1.2544,1.2549,1.254,1.2544,163700000.0
2009-11-03 17:32:00,1.25445,1.25465,1.25415,1.2544,250700000.0
2009-11-03 17:33:00,1.25435,1.2544,1.2536,1.25405,242100000.0
2009-11-03 17:34:00,1.25405,1.25465,1.254,1.25435,251900000.0
2009-11-03 17:35:00,1.25435,1.2545,1.2538,1.25385,190400000.0
2009-11-03 17:36:00,1.25385,1.2542,1.2538,1.254,306900000.0
2009-11-03 17:37:00,1.254,1.2544,1.25385,1.254,347000000.0
2009-11-03 17:38:00,1.2541,1.2544,1.25405,1.25425,247300000.0
2009-11-03 17:39:00,1.25425,1.25485,1.25415,1.2548,278099999.0
2009-11-03 17:40:00,1.2547,1.2552,1.25405,1.2549,429900001.0
2009-11-03 17:41:00,1.2549,1.2553,1.2543,1.2546,448600000.0
2009-11-03 17:42:00,1.25475,1.25515,1.25445,1.25485,389700000.0
2009-11-03 17:43:00,1.25485,1.25515,1.2545,1.2548,486000000.0
2009-11-03 17:44:00,1.2554,1.2554,1.2539,1.254,468300000.0
2009-11-03 17:45:00,1.25405,1.2546,1.2537,1.25385,255600000.0
2009-11-03 17:46:00,1.25385,1.2543,1.25365,1.2541,330500000.0
2009-11-03 17:47:00,1.2541,1.2545,1.25375,1.25385,269400000.0
2009-11-03 17:48:00,1.2539,1.2549,1.25375,1.25465,334000000.0
2009-11-03 17:49:00,1.25465,1.25515,1.25435,1.2549,495100000.0
2009-11-03 17:50:00,1.2549,1.255,1.25435,1.25495,422900000.0
2009-11-03 17:51:00,1.25475,1.255,1.25435,1.25475,429600000.0
2009-11-03 17:52:00,1.25475,1.2552,1.25455,1.255,521700000.0
2009-11-03 17:53:00,1.255,1.255,1.2542,1.2542,377300000.0
2009-11-03 17:54:00,1.2543,1.25455,1.2535,1.2538,249100000.0
2009-11-03 17:55:00,1.2538,1.2546,1.2538,1.25435,202600000.0
2009-11-03 17:56:00,1.2544,1.25505,1.25385,1.25385,365300000.0
2009-11-03 17:57:00,1.25395,1.25425,1.2538,1.2539,152400000.0
2009-11-03 17:58:00,1.25405,1.2542,1.2537,1.2538,313300000.0
2009-11-03 17:59:00,1.2538,1.2547,1.2536,1.2547,318000000.0
2009-11-03 18:00:00,1.2547,1.2552,1.2542,1.2542,341100000.0
2009-11-03 18:01:00,1.2543,1.2545,1.25395,1.25405,224900000.0
2009-11-03 18:02:00,1.25405,1.2541,1.2521,1.25285,197200000.0
2009-11-03 18:03:00,1.25285,1.25325,1.25275,1.25275,110500000.0
2009-11-03 18:04:00,1.25275,1.25275,1.25175,1.25195,233200000.0
2009-11-03 18:05:00,1.2521,1.25285,1.2521,1.2528,179700000.0
2009-11-03 18:06:00,1.2528,1.25315,1.2527,1.253,180800000.0
2009-11-03 18:07:00,1.253,1.2536,1.2529,1.25325,277600000.0
2009-11-03 18:08:00,1.25335,1.2538,1.2531,1.2535,246500000.0
2009-11-03 18:09:00,1.25355,1.2539,1.25325,1.25335,238500000.0
2009-11-03 18:10:00,1.25335,1.25365,1.253,1.25345,287300000.0
2009-11-03 18:11:00,1.2536,1.2536,1.253,1.2534,300800000.0
2009-11-03 18:12:00,1.25335,1.25375,1.2531,1.25375,281900000.0
2009-11-03 18:13:00,1.25375,1.25375,1.2529,1.2531,290400000.0
2009-11-03 18:14:00,1.25305,1.2535,1.25305,1.25335,299300001.0
2009-11-03 18:15:00,1.25335,1.2536,1.2529,1.253,388300000.0
2009-11-03 18:16:00,1.253,1.25335,1.25265,1.25295,381300000.0
2009-11-03 18:17:00,1.25295,1.2532,1.25265,1.25305,239300000.0
2009-11-03 18:18:00,1.253,1.25325,1.2529,1.25295,200200000.0
2009-11-03 18:19:00,1.2529,1.2536,1.2529,1.2533,317100000.0
2009-11-03 18:20:00,1.2533,1.2533,1.2524,1.25255,176600000.0
2009-11-03 18:21:00,1.25255,1.25265,1.2522,1.2522,178900000.0
2009-11-03 18:22:00,1.25225,1.2525,1.2519,1.25235,279600000.0
2009-11-03 18:23:00,1.2523,1.2524,1.25185,1.252,217100000.0
2009-11-03 18:24:00,1.25195,1.25215,1.2519,1.252,99400000.0
2009-11-03 18:25:00,1.2521,1.25235,1.25195,1.25205,233300000.0
2009-11-03 18:26:00,1.252,1.2525,1.25165,1.25195,302400000.0
2009-11-03 18:27:00,1.252,1.2524,1.25195,1.25225,130200000.0
2009-11-03 18:28:00,1.25225,1.2526,1.2521,1.2525,101700000.0
2009-11-03 18:29:00,1.25255,1.25285,1.25225,1.25255,293800000.0
2009-11-03 18:30:00,1.25255,1.25295,1.25245,1.25295,385200000.0
2009-11-03 18:31:00,1.25295,1.25295,1.2524,1.2527,204200000.0
2009-11-03 18:32:00,1.2527,1.25275,1.2523,1.2525,157400000.0
2009-11-03 18:33:00,1.2525,1.25275,1.2522,1.25255,210200000.0
2009-11-03 18:34:00,1.25255,1.2529,1.25255,1.25275,162700000.0
2009-11-03 18:35:00,1.25285,1.25295,1.2525,1.25255,238700000.0
2009-11-03 18:36:00,1.25255,1.25265,1.25225,1.25235,160900000.0
2009-11-03 18:37:00,1.25235,1.25285,1.2517,1.2518,437200000.0
2009-11-03 18:38:00,1.25175,1.2522,1.2517,1.25205,148800000.0
2009-11-03 18:39:00,1.25205,1.2523,1.25195,1.25215,138300000.0
2009-11-03 18:40:00,1.25215,1.2523,1.25195,1.2523,156400000.0
2009-11-03 18:41:00,1.25225,1.25235,1.2519,1.25235,187400000.0
2009-11-03 18:42:00,1.25235,1.2524,1.2522,1.2523,76700000.0
2009-11-03 18:43:00,1.2523,1.2524,1.2521,1.2522,113000000.0
2009-11-03 18:44:00,1.2522,1.2524,1.252,1.25215,153700000.0
2009-11-03 18:45:00,1.25215,1.25235,1.2519,1.2523,252900000.0
2009-11-03 18:46:00,1.2523,1.2527,1.25215,1.2525,152400000.0
2009-11-03 18:47:00,1.2525,1.2529,1.25215,1.2526,234800000.0
2009-11-03 18:48:00,1.2526,1.25305,1.25245,1.25285,197700000.0
2009-11-03 18:49:00,1.253,1.253,1.25215,1.25215,338200000.0
2009-11-03 18:50:00,1.2522,1.2523,1.2518,1.2519,190200000.0
2009-11-03 18:51:00,1.2519,1.25205,1.2517,1.25195,160400000.0
2009-11-03 18:52:00,1.25205,1.2521,1.25185,1.252,153300000.0
2009-11-03 18:53:00,1.2519,1.2521,1.2518,1.25195,223900000.0
2009-11-03 18:54:00,1.25195,1.2521,1.25165,1.2519,151100000.0
2009-11-03 18:55:00,1.2519,1.252,1.2517,1.2519,270500000.0
2009-11-03 18:56:00,1.2519,1.25205,1.25175,1.25175,146700000.0
2009-11-03 18:57:00,1.2518,1.2522,1.25175,1.2519,210100000.0
2009-11-03 18:58:00,1.25195,1.25225,1.2517,1.25195,220900000.0
2009-11-03 18:59:00,1.25185,1.25215,1.2517,1.2519,191000000.0
2009-11-03 19:00:00,1.2519,1.25205,1.2517,1.2518,134300000.0
2009-11-03 19:01:00,1.2518,1.2518,1.25175,1.25175,73900000.0
2009-11-03 19:02:00,1.25175,1.2519,1.25165,1.2518,97900000.0
2009-11-03 19:03:00,1.2519,1.25225,1.25165,1.25175,108500000.0
2009-11-03 19:04:00,1.25175,1.25185,1.25175,1.25175,94700000.0
2009-11-03 19:05:00,1.25175,1.25175,1.2503,1.2503,132400000.0
2009-11-03 19:06:00,1.25035,1.2508,1.2497,1.2505,148200000.0
2009-11-03 19:07:00,1.2505,1.2505,1.24995,1.24995,99700000.0
2009-11-03 19:08:00,1.24995,1.2502,1.2498,1.25005,115300000.0
2009-11-03 19:09:00,1.25,1.2503,1.24975,1.2499,93000000.0
2009-11-03 19:10:00,1.24995,1.2507,1.24985,1.2505,139300000.0
2009-11-03 19:11:00,1.2505,1.2508,1.25015,1.2508,93500000.0
2009-11-03 19:12:00,1.2508,1.2508,1.25015,1.2504,68200000.0
2009-11-03 19:13:00,1.2504,1.25055,1.2499,1.25055,103800000.0
2009-11-03 19:14:00,1.25055,1.2508,1.25005,1.2505,171000000.0
2009-11-03 19:15:00,1.25025,1.2505,1.2501,1.25015,124400000.0
2009-11-03 19:16:00,1.25015,1.2505,1.2501,1.2505,107800000.0
2009-11-03 19:17:00,1.2504,1.2506,1.25015,1.2504,107800000.0
2009-11-03 19:18:00,1.2506,1.25075,1.2502,1.25035,80000000.0
2009-11-03 19:19:00,1.2503,1.2505,1.25025,1.25035,84500000.0
2009-11-03 19:20:00,1.25035,1.25135,1.2502,1.25125,115300000.0
2009-11-03 19:21:00,1.25125,1.2517,1.251,1.2511,69400000.0
2009-11-03 19:22:00,1.25145,1.2518,1.25065,1.25115,163000000.0
2009-11-03 19:23:00,1.25105,1.2516,1.25085,1.2514,119200000.0
2009-11-03 19:24:00,1.25145,1.25165,1.2512,1.25145,87000000.0
2009-11-03 19:25:00,1.2514,1.2517,1.25035,1.2512,241000000.0
2009-11-03 19:26:00,1.25135,1.2514,1.25085,1.2509,163600000.0
2009-11-03 19:27:00,1.2509,1.2519,1.25025,1.2519,168300000.0
2009-11-03 19:28:00,1.2519,1.25365,1.25175,1.2522,301200000.0
2009-11-03 19:29:00,1.2522,1.25225,1.25175,1.25205,63700000.0
2009-11-03 19:30:00,1.25205,1.25205,1.25125,1.2514,55000000.0
2009-11-03 19:31:00,1.25135,1.2514,1.25085,1.2512,73000000.0
2009-11-03 19:32:00,1.25125,1.2515,1.25075,1.25105,87400000.0
2009-11-03 19:33:00,1.25105,1.2517,1.25105,1.25155,56600000.0
2009-11-03 19:34:00,1.25185,1.2521,1.25175,1.25185,50700000.0
2009-11-03 19:35:00,1.2519,1.25225,1.25165,1.2522,75000000.0
2009-11-03 19:36:00,1.25225,1.25225,1.25115,1.25165,147900000.0
2009-11-03 19:37:00,1.2516,1.2518,1.25115,1.2513,105700000.0
2009-11-03 19:38:00,1.2514,1.2518,1.2505,1.2505,123200000.0
2009-11-03 19:39:00,1.2505,1.25155,1.2505,1.2515,197180000.0
2009-11-03 19:40:00,1.25145,1.252,1.2512,1.25175,126900000.0
2009-11-03 19:41:00,1.2518,1.25195,1.25155,1.25175,81800000.0
2009-11-03 19:42:00,1.2518,1.2519,1.2514,1.2516,73700000.0
2009-11-03 19:43:00,1.2517,1.25195,1.25155,1.25175,76900000.0
2009-11-03 19:44:00,1.2517,1.2524,1.2517,1.2522,102300000.0
2009-11-03 19:45:00,1.252,1.25215,1.2517,1.2518,38500000.0
2009-11-03 19:46:00,1.25155,1.2521,1.25155,1.25185,58600000.0
2009-11-03 19:47:00,1.25195,1.2523,1.2515,1.25215,91100000.0
2009-11-03 19:48:00,1.2521,1.25285,1.252,1.2523,100400000.0
2009-11-03 19:49:00,1.2523,1.25265,1.252,1.2526,166700000.0
2009-11-03 19:50:00,1.2526,1.2526,1.25215,1.2524,50400000.0
2009-11-03 19:51:00,1.2524,1.253,1.2524,1.2529,216100000.0
2009-11-03 19:52:00,1.2529,1.2529,1.2527,1.2529,52400000.0
2009-11-03 19:53:00,1.2528,1.2528,1.25255,1.2527,68300000.0
2009-11-03 19:54:00,1.2527,1.25275,1.25235,1.25245,54100000.0
2009-11-03 19:55:00,1.2526,1.253,1.2523,1.2527,106900000.0
2009-11-03 19:56:00,1.25265,1.2528,1.25265,1.2528,19400000.0
2009-11-03 19:57:00,1.25285,1.253,1.2525,1.2528,68900000.0
2009-11-03 19:58:00,1.2526,1.253,1.25235,1.25295,113900000.0
2009-11-03 19:59:00,1.2529,1.25335,1.25275,1.25305,302300000.0
2009-11-03 20:00:00,1.25305,1.2532,1.2523,1.25275,347500000.0
2009-11-03 20:01:00,1.25285,1.25335,1.25255,1.2526,264600000.0
2009-11-03 20:02:00,1.2526,1.2529,1.2526,1.25265,47500000.0
2009-11-03 20:03:00,1.2527,1.2528,1.25235,1.25265,208200000.0
2009-11-03 20:04:00,1.25265,1.25315,1.2526,1.253,362900000.0
2009-11-03 20:05:00,1.253,1.2534,1.2529,1.2533,423000000.0
2009-11-03 20:06:00,1.2533,1.2536,1.25295,1.2533,422100000.0
2009-11-03 20:07:00,1.2533,1.2533,1.25275,1.2528,415300000.0
2009-11-03 20:08:00,1.2528,1.25315,1.25265,1.2528,362100000.0
2009-11-03 20:09:00,1.2528,1.25335,1.2528,1.25335,540000000.0
2009-11-03 20:10:00,1.25335,1.25365,1.2531,1.25345,184400000.0
2009-11-03 20:11:00,1.25345,1.25345,1.25265,1.2528,57800000.0
2009-11-03 20:12:00,1.25285,1.2531,1.25245,1.2526,78700000.0
2009-11-03 20:13:00,1.2526,1.25265,1.25225,1.2523,89600000.0
2009-11-03 20:14:00,1.2524,1.25275,1.25225,1.2525,168100000.0
2009-11-03 20:15:00,1.2523,1.25255,1.2519,1.2523,210400000.0
2009-11-03 20:16:00,1.2523,1.2525,1.25215,1.2522,333700000.0
2009-11-03 20:17:00,1.2522,1.25245,1.25205,1.25235,173100000.0
2009-11-03 20:18:00,1.25245,1.25245,1.25205,1.2523,59700000.0
2009-11-03 20:19:00,1.25235,1.2527,1.25235,1.2527,101700000.0
2009-11-03 20:20:00,1.25265,1.25275,1.2524,1.25245,37200000.0
2009-11-03 20:21:00,1.2525,1.2527,1.2524,1.25265,139000000.0
2009-11-03 20:22:00,1.25265,1.25295,1.252,1.25235,91800000.0
2009-11-03 20:23:00,1.25235,1.25265,1.25215,1.2523,72900000.0
2009-11-03 20:24:00,1.25265,1.25265,1.2522,1.2523,112400000.0
2009-11-03 20:25:00,1.2523,1.25235,1.25205,1.25225,45300000.0
2009-11-03 20:26:00,1.25225,1.2527,1.2514,1.25235,70700000.0
2009-11-03 20:27:00,1.2524,1.25255,1.25225,1.25255,47600000.0
2009-11-03 20:28:00,1.2522,1.2527,1.25195,1.25235,73900000.0
2009-11-03 20:29:00,1.25225,1.25305,1.2521,1.2526,123300000.0
2009-11-03 20:30:00,1.2526,1.2532,1.25225,1.25305,136900000.0
2009-11-03 20:31:00,1.25295,1.25305,1.2524,1.253,82400000.0
2009-11-03 20:32:00,1.25295,1.25335,1.2527,1.25305,81800000.0
2009-11-03 20:33:00,1.25325,1.25325,1.252,1.2523,131200000.0
2009-11-03 20:34:00,1.2524,1.2529,1.25165,1.2521,162700000.0
2009-11-03 20:35:00,1.2521,1.2526,1.25195,1.25245,65100000.0
2009-11-03 20:36:00,1.25245,1.2525,1.25205,1.2523,82700000.0
2009-11-03 20:37:00,1.2523,1.2525,1.25195,1.25245,173500000.0
2009-11-03 20:38:00,1.25245,1.25245,1.2519,1.2521,136300000.0
2009-11-03 20:39:00,1.25215,1.25245,1.25185,1.25205,102900000.0
2009-11-03 20:40:00,1.25205,1.2522,1.2519,1.25205,64700000.0
2009-11-03 20:41:00,1.2521,1.25265,1.25185,1.25255,78600000.0
2009-11-03 20:42:00,1.25255,1.25255,1.2521,1.2524,59900000.0
2009-11-03 20:43:00,1.25245,1.25275,1.2517,1.25185,117400000.0
2009-11-03 20:44:00,1.2518,1.25195,1.25175,1.2518,50500000.0
2009-11-03 20:45:00,1.2518,1.2522,1.2518,1.2521,110100000.0
2009-11-03 20:46:00,1.252,1.252,1.25125,1.25165,160400000.0
2009-11-03 20:47:00,1.25165,1.2519,1.2511,1.25115,82600000.0
2009-11-03 20:48:00,1.2512,1.25165,1.2511,1.2515,73200000.0
2009-11-03 20:49:00,1.2515,1.25165,1.2513,1.2513,47000000.0
2009-11-03 20:50:00,1.2514,1.25175,1.2514,1.2517,83100000.0
2009-11-03 20:51:00,1.2516,1.25185,1.2516,1.2518,15700000.0
2009-11-03 20:52:00,1.25175,1.25195,1.25145,1.2518,97400000.0
2009-11-03 20:53:00,1.2518,1.25195,1.25175,1.25185,123400000.0
2009-11-03 20:54:00,1.2518,1.2521,1.25175,1.25205,71700000.0
2009-11-03 20:55:00,1.25205,1.2521,1.25185,1.25195,107300000.0
2009-11-03 20:56:00,1.252,1.2521,1.25165,1.2518,81000000.0
2009-11-03 20:57:00,1.2519,1.25215,1.2511,1.2512,114200000.0
2009-11-03 20:58:00,1.2512,1.2514,1.251,1.251,59870000.0
2009-11-03 20:59:00,1.251,1.25125,1.251,1.25125,112660000.0
2009-11-03 21:00:00,1.25125,1.2524,1.25125,1.25215,124500000.0
2009-11-03 21:01:00,1.25215,1.2525,1.25185,1.2525,122500000.0
2009-11-03 21:02:00,1.2525,1.25255,1.2525,1.2525,40600000.0
2009-11-03 21:03:00,1.2525,1.2525,1.251,1.25125,78680000.0
2009-11-03 21:04:00,1.25135,1.25165,1.251,1.251,123410000.0
2009-11-03 21:05:00,1.251,1.251,1.2505,1.2505,77260000.0
2009-11-03 21:06:00,1.2505,1.2505,1.2496,1.24995,129110000.0
2009-11-03 21:07:00,1.24995,1.2504,1.24995,1.25025,61300000.0
2009-11-03 21:08:00,1.25025,1.2505,1.24995,1.2505,73700000.0
2009-11-03 21:09:00,1.25035,1.25055,1.24995,1.25055,106600000.0
2009-11-03 21:10:00,1.25055,1.2506,1.24935,1.24945,131150000.0
2009-11-03 21:11:00,1.24935,1.2495,1.2485,1.2492,154230000.0
2009-11-03 21:12:00,1.249,1.24955,1.24895,1.24955,141800000.0
2009-11-03 21:13:00,1.24955,1.24955,1.2489,1.2492,162500000.0
2009-11-03 21:14:00,1.2492,1.2495,1.2491,1.2492,75900000.0
2009-11-03 21:15:00,1.2492,1.24945,1.24895,1.24905,96200000.0
2009-11-03 21:16:00,1.24915,1.25,1.2491,1.2497,70900000.0
2009-11-03 21:17:00,1.2497,1.25075,1.2497,1.25065,84300000.0
2009-11-03 21:18:00,1.2507,1.25085,1.2504,1.2508,60300000.0
2009-11-03 21:19:00,1.2508,1.2508,1.25035,1.2508,58800000.0
2009-11-03 21:20:00,1.25075,1.25105,1.25055,1.25055,100100000.0
2009-11-03 21:21:00,1.2506,1.25085,1.2505,1.2508,96600000.0
2009-11-03 21:22:00,1.2508,1.25085,1.2507,1.25075,68100000.0
2009-11-03 21:23:00,1.2507,1.251,1.2507,1.2509,31500000.0
2009-11-03 21:24:00,1.25085,1.2512,1.25075,1.25105,101500000.0
2009-11-03 21:25:00,1.251,1.251,1.2505,1.25055,108500000.0
2009-11-03 21:26:00,1.2506,1.25065,1.25015,1.2503,70800000.0
2009-11-03 21:27:00,1.25025,1.2506,1.2501,1.2503,89000000.0
2009-11-03 21:28:00,1.2504,1.2507,1.25,1.25,112000000.0
2009-11-03 21:29:00,1.25,1.25035,1.24995,1.25025,42200000.0
2009-11-03 21:30:00,1.25025,1.25055,1.24965,1.2501,76700000.0
2009-11-03 21:31:00,1.2501,1.25055,1.2501,1.25055,20900000.0
2009-11-03 21:32:00,1.25065,1.25065,1.2499,1.2499,92300000.0
2009-11-03 21:33:00,1.2499,1.25,1.24965,1.2498,85400000.0
2009-11-03 21:34:00,1.24965,1.2502,1.2496,1.2496,110500000.0
2009-11-03 21:35:00,1.2496,1.2504,1.2495,1.2503,115400000.0
2009-11-03 21:36:00,1.25035,1.2504,1.2497,1.25025,63200000.0
2009-11-03 21:37:00,1.25025,1.25035,1.2498,1.24995,146700000.0
2009-11-03 21:38:00,1.25,1.2504,1.24985,1.2504,65200000.0
2009-11-03 21:39:00,1.2504,1.25045,1.24985,1.24995,85800000.0
2009-11-03 21:40:00,1.24995,1.2504,1.24965,1.25015,146800000.0
2009-11-03 21:41:00,1.25015,1.25065,1.2501,1.25065,58300000.0
2009-11-03 21:42:00,1.25065,1.25115,1.25045,1.2509,58300000.0
2009-11-03 21:43:00,1.25095,1.2513,1.2508,1.25115,84100000.0
2009-11-03 21:44:00,1.2511,1.2513,1.251,1.2513,42500000.0
2009-11-03 21:45:00,1.2513,1.2514,1.2511,1.2511,83800000.0
2009-11-03 21:46:00,1.25115,1.25135,1.2511,1.2511,74100000.0
2009-11-03 21:47:00,1.25105,1.25115,1.2509,1.251,55600000.0
2009-11-03 21:48:00,1.251,1.25115,1.25095,1.25095,17600000.0
2009-11-03 21:49:00,1.251,1.2512,1.251,1.25115,32700000.0
2009-11-03 21:50:00,1.2511,1.2511,1.251,1.251,5700000.0
2009-11-03 21:51:00,1.25095,1.25145,1.25095,1.25115,33100000.0
2009-11-03 21:52:00,1.2511,1.2513,1.25095,1.2513,30400000.0
2009-11-03 21:53:00,1.25105,1.25115,1.25075,1.2509,71600000.0
2009-11-03 21:54:00,1.2509,1.25135,1.2508,1.25095,81800000.0
2009-11-03 21:55:00,1.25095,1.2514,1.2506,1.25085,186100000.0
2009-11-03 21:56:00,1.2512,1.2517,1.2506,1.2509,355500000.0
2009-11-03 21:57:00,1.25075,1.2511,1.2505,1.2509,194200000.0
2009-11-03 21:58:00,1.2509,1.25125,1.2509,1.2512,212300000.0
2009-11-03 21:59:00,1.25125,1.25125,1.25035,1.25085,131700000.0
2009-11-03 22:00:00,1.25085,1.25085,1.25035,1.25045,109400000.0
2009-11-03 22:01:00,1.25035,1.25055,1.24995,1.25035,77700000.0
2009-11-03 22:02:00,1.2505,1.2505,1.2501,1.25045,33400000.0
2009-11-03 22:03:00,1.25045,1.25045,1.2499,1.2501,70300000.0
2009-11-03 22:04:00,1.2501,1.2503,1.2495,1.2499,76100000.0
2009-11-03 22:05:00,1.25025,1.2508,1.24995,1.2506,133700000.0
2009-11-03 22:06:00,1.2506,1.25095,1.2504,1.25045,110100000.0
2009-11-03 22:07:00,1.25045,1.25065,1.25035,1.2505,100800000.0
2009-11-03 22:08:00,1.2505,1.2507,1.25015,1.2502,114200000.0
2009-11-03 22:09:00,1.2502,1.25025,1.2499,1.2502,52500000.0
2009-11-03 22:10:00,1.2502,1.2506,1.25,1.25,36500000.0
2009-11-03 22:11:00,1.25015,1.25035,1.24985,1.2499,70000000.0
2009-11-03 22:12:00,1.24995,1.25025,1.2497,1.25005,76900000.0
2009-11-03 22:13:00,1.25005,1.2501,1.2496,1.2499,55500000.0
2009-11-03 22:14:00,1.2499,1.24995,1.2494,1.2496,111600000.0
2009-11-03 22:15:00,1.24955,1.25025,1.24945,1.2501,76500000.0
2009-11-03 22:16:00,1.25,1.25055,1.2498,1.2498,133100000.0
2009-11-03 22:17:00,1.2498,1.25025,1.2498,1.25025,88500000.0
2009-11-03 22:18:00,1.25025,1.2506,1.2502,1.2505,41000000.0
2009-11-03 22:19:00,1.2505,1.2509,1.2505,1.2507,62900000.0
2009-11-03 22:20:00,1.2507,1.2507,1.2499,1.25035,45600000.0
2009-11-03 22:21:00,1.2504,1.2506,1.2502,1.25025,54400000.0
2009-11-03 22:22:00,1.25035,1.2504,1.25,1.25005,49500000.0
2009-11-03 22:23:00,1.2502,1.2504,1.25015,1.2504,55100000.0
2009-11-03 22:24:00,1.2503,1.25035,1.2501,1.2501,9600000.0
2009-11-03 22:25:00,1.2502,1.2504,1.2501,1.2504,50500000.0
2009-11-03 22:26:00,1.2505,1.2505,1.25025,1.25035,20000000.0
2009-11-03 22:27:00,1.25065,1.25075,1.2506,1.25075,7600000.0
2009-11-03 22:28:00,1.25075,1.25075,1.25045,1.25065,35200000.0
2009-11-03 22:29:00,1.2509,1.25135,1.2507,1.251,246600000.0
2009-11-03 22:30:00,1.2511,1.25165,1.25095,1.2516,443800000.0
2009-11-03 22:31:00,1.25165,1.25185,1.25075,1.2512,310000000.0
2009-11-03 22:32:00,1.2512,1.25135,1.25075,1.25075,130700000.0
2009-11-03 22:33:00,1.25095,1.25095,1.2507,1.2509,47300000.0
2009-11-03 22:34:00,1.25085,1.2517,1.25075,1.25155,97500000.0
2009-11-03 22:35:00,1.2516,1.2518,1.25115,1.2517,105500000.0
2009-11-03 22:36:00,1.25175,1.2519,1.2512,1.25145,74600000.0
2009-11-03 22:37:00,1.25145,1.2515,1.2512,1.25135,68700000.0
2009-11-03 22:38:00,1.2514,1.25155,1.2508,1.25125,141900000.0
2009-11-03 22:39:00,1.25125,1.2514,1.251,1.25135,46100000.0
2009-11-03 22:40:00,1.2514,1.2514,1.2507,1.2511,106700000.0
2009-11-03 22:41:00,1.2511,1.2511,1.25045,1.2508,87200000.0
2009-11-03 22:42:00,1.25075,1.25075,1.25015,1.2504,120800000.0
2009-11-03 22:43:00,1.2503,1.2506,1.2499,1.2506,140900000.0
2009-11-03 22:44:00,1.2504,1.25105,1.25025,1.25075,186400000.0
2009-11-03 22:45:00,1.25085,1.2512,1.2507,1.25115,221200000.0
2009-11-03 22:46:00,1.25115,1.2519,1.2507,1.2515,261500000.0
2009-11-03 22:47:00,1.2515,1.2518,1.25135,1.2514,390600000.0
2009-11-03 22:48:00,1.25155,1.2521,1.2515,1.25205,410900000.0
2009-11-03 22:49:00,1.25205,1.25205,1.2515,1.252,298500000.0
2009-11-03 22:50:00,1.25205,1.25205,1.25145,1.25145,169300000.0
2009-11-03 22:51:00,1.2515,1.2515,1.25095,1.2511,149100000.0
2009-11-03 22:52:00,1.2511,1.25135,1.25095,1.25135,192600000.0
2009-11-03 22:53:00,1.2512,1.25135,1.251,1.2512,86000000.0
2009-11-03 22:54:00,1.2512,1.25155,1.25105,1.25135,256800000.0
2009-11-03 22:55:00,1.25145,1.2515,1.25115,1.2512,415100000.0
2009-11-03 22:56:00,1.25125,1.2514,1.25105,1.25115,236300000.0
2009-11-03 22:57:00,1.2513,1.2514,1.2513,1.25135,237600000.0
2009-11-03 22:58:00,1.25135,1.25155,1.2513,1.25155,394300000.0
2009-11-03 22:59:00,1.25155,1.2521,1.2515,1.2515,363600000.0
2009-11-03 23:00:00,1.25105,1.2517,1.2508,1.25155,202400000.0
2009-11-03 23:01:00,1.25155,1.2518,1.2513,1.25145,220900000.0
2009-11-03 23:02:00,1.25145,1.2515,1.25115,1.25125,108500000.0
2009-11-03 23:03:00,1.25125,1.2516,1.2512,1.2516,157900000.0
2009-11-03 23:04:00,1.2516,1.25235,1.2516,1.252,242900000.0
2009-11-03 23:05:00,1.252,1.2521,1.2519,1.2521,230100000.0
2009-11-03 23:06:00,1.2521,1.25225,1.252,1.25225,216100000.0
2009-11-03 23:07:00,1.25225,1.25245,1.25215,1.2524,217000000.0
2009-11-03 23:08:00,1.2524,1.25255,1.25225,1.25255,73100000.0
2009-11-03 23:09:00,1.2525,1.2526,1.25215,1.2523,117000000.0
2009-11-03 23:10:00,1.2523,1.25245,1.25215,1.25235,181000000.0
2009-11-03 23:11:00,1.25235,1.25235,1.2523,1.2523,7000000.0
2009-11-03 23:12:00,1.2523,1.2525,1.2522,1.25235,14200000.0
2009-11-03 23:13:00,1.2524,1.25265,1.25235,1.2525,313700000.0
2009-11-03 23:14:00,1.2525,1.25265,1.2521,1.2523,410000000.0
2009-11-03 23:15:00,1.2523,1.25255,1.2523,1.25245,183800000.0
2009-11-03 23:16:00,1.25245,1.2525,1.25205,1.2521,47700000.0
2009-11-03 23:17:00,1.2521,1.2521,1.252,1.252,50000000.0
2009-11-03 23:18:00,1.252,1.2523,1.252,1.25225,354000000.0
2009-11-03 23:19:00,1.25225,1.2523,1.2519,1.252,117800000.0
2009-11-03 23:20:00,1.252,1.25215,1.252,1.25205,115600000.0
2009-11-03 23:21:00,1.2521,1.2522,1.25205,1.2522,8900000.0
2009-11-03 23:22:00,1.2522,1.2525,1.25215,1.25215,134000000.0
2009-11-03 23:23:00,1.2521,1.2528,1.2521,1.25265,65500000.0
2009-11-03 23:24:00,1.25255,1.2532,1.25255,1.2532,24900000.0
2009-11-03 23:25:00,1.2532,1.2532,1.25245,1.25245,408100000.0
2009-11-03 23:26:00,1.25255,1.25255,1.252,1.25235,62700000.0
2009-11-03 23:27:00,1.25245,1.2528,1.2524,1.2526,69600000.0
2009-11-03 23:28:00,1.25255,1.2529,1.2524,1.2529,46600000.0
2009-11-03 23:29:00,1.2528,1.25295,1.2524,1.25275,117100000.0
2009-11-03 23:30:00,1.25255,1.2528,1.2524,1.25245,232300000.0
2009-11-03 23:31:00,1.2525,1.2525,1.2524,1.2524,27900000.0
2009-11-03 23:32:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-11-03 23:33:00,1.25151,1.25196,1.25148,1.25196,44700000.0
2009-11-03 23:34:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-11-03 23:35:00,1.2524,1.2524,1.25135,1.2516,91200000.0
2009-11-03 23:36:00,1.25165,1.252,1.25165,1.252,34900000.0
2009-11-03 23:37:00,1.2521,1.2523,1.2521,1.25215,77700000.0
2009-11-03 23:38:00,1.25215,1.2524,1.252,1.25215,79100000.0
2009-11-03 23:39:00,1.25225,1.25225,1.25225,1.25225,1900000.0
2009-11-03 23:40:00,1.25225,1.2523,1.25185,1.25215,38700000.0
2009-11-03 23:41:00,1.25225,1.2526,1.2521,1.2525,23000000.0
2009-11-03 23:42:00,1.25245,1.2525,1.25235,1.25235,26600000.0
2009-11-03 23:43:00,1.25235,1.25295,1.2522,1.2522,130700000.0
2009-11-03 23:44:00,1.25225,1.25245,1.2521,1.25245,41900000.0
2009-11-03 23:45:00,1.25235,1.2526,1.25185,1.2519,35400000.0
2009-11-03 23:46:00,1.25185,1.25245,1.25155,1.2524,162400000.0
2009-11-03 23:47:00,1.2524,1.2524,1.25155,1.25175,19200000.0
2009-11-03 23:48:00,1.25175,1.2523,1.25175,1.2523,32000000.0
2009-11-03 23:49:00,1.25235,1.25245,1.2515,1.25245,146500000.0
2009-11-03 23:50:00,1.2525,1.253,1.25185,1.25235,267200000.0
2009-11-03 23:51:00,1.25235,1.25265,1.2516,1.25205,166800000.0
2009-11-03 23:52:00,1.25205,1.25235,1.2518,1.2523,116800000.0
2009-11-03 23:53:00,1.25235,1.25245,1.25225,1.2523,16300000.0
2009-11-03 23:54:00,1.25195,1.25235,1.25195,1.25215,15400000.0
2009-11-03 23:55:00,1.25205,1.25215,1.252,1.25215,14700000.0
2009-11-03 23:56:00,1.2521,1.25215,1.25095,1.2514,75100000.0
2009-11-03 23:57:00,1.2514,1.25145,1.25115,1.25125,35300000.0
2009-11-03 23:58:00,1.2514,1.25165,1.2512,1.2513,25900000.0
2009-11-03 23:59:00,1.2513,1.2522,1.25085,1.25085,36000000.0
2009-11-04 00:00:00,1.25055,1.2529,1.25055,1.2525,188800000.0
2009-11-04 00:01:00,1.2525,1.2525,1.2525,1.2525,200000000.0
2009-11-04 00:02:00,1.2525,1.2526,1.2525,1.2526,194000000.0
2009-11-04 00:03:00,1.2526,1.25265,1.2525,1.25255,197000000.0
2009-11-04 00:04:00,1.25255,1.2528,1.25255,1.2526,215000000.0
2009-11-04 00:05:00,1.2526,1.2526,1.2522,1.2522,150000000.0
2009-11-04 00:06:00,1.25195,1.2523,1.25105,1.25145,13800000.0
2009-11-04 00:07:00,1.2515,1.2521,1.2515,1.2521,14000000.0
2009-11-04 00:08:00,1.25215,1.25235,1.25055,1.25055,26600000.0
2009-11-04 00:09:00,1.25055,1.2517,1.25055,1.251,48500000.0
2009-11-04 00:10:00,1.25105,1.25175,1.251,1.25165,213400000.0
2009-11-04 00:11:00,1.25165,1.25165,1.25115,1.2514,249600000.0
2009-11-04 00:12:00,1.2516,1.25185,1.2516,1.2518,21000000.0
2009-11-04 00:13:00,1.25185,1.25195,1.2518,1.2519,18000000.0
2009-11-04 00:14:00,1.25185,1.25215,1.2518,1.25195,17000000.0
2009-11-04 00:15:00,1.2519,1.25225,1.25155,1.25225,27600000.0
2009-11-04 00:16:00,1.2522,1.2522,1.2522,1.2522,1000000.0
2009-11-04 00:17:00,1.25235,1.2525,1.25235,1.2524,82000000.0
2009-11-04 00:18:00,1.2524,1.25245,1.2524,1.25245,212000000.0
2009-11-04 00:19:00,1.25245,1.25255,1.25235,1.2524,216000000.0
2009-11-04 00:20:00,1.2524,1.2524,1.25215,1.25215,179000000.0
2009-11-04 00:21:00,1.25215,1.2523,1.25205,1.25225,25200000.0
2009-11-04 00:22:00,1.25225,1.2523,1.2515,1.2515,40000000.0
2009-11-04 00:23:00,1.25165,1.25185,1.2515,1.25165,37100000.0
2009-11-04 00:24:00,1.25175,1.25185,1.25095,1.25185,93400000.0
2009-11-04 00:25:00,1.25185,1.2521,1.25175,1.252,184000000.0
2009-11-04 00:26:00,1.252,1.25225,1.252,1.25225,66000000.0
2009-11-04 00:27:00,1.252,1.25205,1.2519,1.2519,13700000.0
2009-11-04 00:28:00,1.2519,1.25215,1.2517,1.25205,68400000.0
2009-11-04 00:29:00,1.25195,1.25195,1.25155,1.25185,24000000.0
2009-11-04 00:30:00,1.25185,1.25185,1.25055,1.25055,96700000.0
2009-11-04 00:31:00,1.25065,1.25115,1.25055,1.25115,40400000.0
2009-11-04 00:32:00,1.2511,1.25115,1.25055,1.25075,58100000.0
2009-11-04 00:33:00,1.25055,1.25055,1.25055,1.25055,47360000.0
2009-11-04 00:34:00,1.25055,1.25065,1.25055,1.25055,58360000.0
2009-11-04 00:35:00,1.25055,1.25055,1.25055,1.25055,10200000.0
2009-11-04 00:36:00,1.25055,1.25055,1.25055,1.25055,4400000.0
2009-11-04 00:37:00,1.25055,1.25055,1.24945,1.2502,20900000.0
2009-11-04 00:38:00,1.24995,1.2504,1.24995,1.2503,12000000.0
2009-11-04 00:39:00,1.25045,1.2505,1.25035,1.2505,19000000.0
2009-11-04 00:40:00,1.2504,1.2505,1.25035,1.2504,6000000.0
2009-11-04 00:41:00,1.2505,1.2506,1.2505,1.2505,14000000.0
2009-11-04 00:42:00,1.2505,1.2508,1.25045,1.2508,15000000.0
2009-11-04 00:43:00,1.25085,1.2511,1.25085,1.2509,8000000.0
2009-11-04 00:44:00,1.2509,1.251,1.25065,1.2507,18200000.0
2009-11-04 00:45:00,1.25075,1.2508,1.2507,1.2508,4000000.0
2009-11-04 00:46:00,1.25055,1.25055,1.25055,1.25055,4400000.0
2009-11-04 00:47:00,1.2506,1.2507,1.2506,1.2507,6400000.0
2009-11-04 00:48:00,1.25065,1.2509,1.2506,1.2509,20300000.0
2009-11-04 00:49:00,1.25085,1.25085,1.25085,1.25085,2000000.0
2009-11-04 00:50:00,1.25065,1.25085,1.2502,1.25035,17800000.0
2009-11-04 00:51:00,1.2503,1.2503,1.2503,1.2503,3000000.0
2009-11-04 00:52:00,1.2502,1.25045,1.2501,1.25025,12000000.0
2009-11-04 00:53:00,1.25035,1.2504,1.25015,1.2504,13000000.0
2009-11-04 00:54:00,1.2504,1.2506,1.2504,1.2504,13000000.0
2009-11-04 00:55:00,1.2504,1.25055,1.2504,1.2504,54300000.0
2009-11-04 00:56:00,1.25045,1.2506,1.2503,1.2504,15000000.0
2009-11-04 00:57:00,1.25035,1.2507,1.25015,1.2502,44100000.0
2009-11-04 00:58:00,1.2502,1.2506,1.25015,1.2506,17400000.0
2009-11-04 00:59:00,1.25055,1.25055,1.25055,1.25055,3000000.0
2009-11-04 01:00:00,1.2502,1.25095,1.2501,1.25075,84800000.0
2009-11-04 01:01:00,1.2509,1.2511,1.2507,1.25095,41100000.0
2009-11-04 01:02:00,1.25095,1.2511,1.2508,1.2511,14000000.0
2009-11-04 01:03:00,1.2511,1.25115,1.2511,1.25115,2000000.0
2009-11-04 01:04:00,1.2509,1.2509,1.2509,1.2509,5200000.0
2009-11-04 01:05:00,1.25095,1.2514,1.2505,1.2505,40300000.0
2009-11-04 01:06:00,1.2506,1.2509,1.25035,1.2509,29300000.0
2009-11-04 01:07:00,1.251,1.251,1.25075,1.2509,14100000.0
2009-11-04 01:08:00,1.2509,1.2511,1.25065,1.2511,84300000.0
2009-11-04 01:09:00,1.25115,1.2517,1.25115,1.25155,44300000.0
2009-11-04 01:10:00,1.25155,1.25155,1.2507,1.2512,82300000.0
2009-11-04 01:11:00,1.25105,1.25145,1.25105,1.2514,42200000.0
2009-11-04 01:12:00,1.25115,1.25145,1.25095,1.2511,32100000.0
2009-11-04 01:13:00,1.25105,1.2513,1.251,1.2513,15000000.0
2009-11-04 01:14:00,1.2512,1.25125,1.25065,1.2511,70700000.0
2009-11-04 01:15:00,1.2511,1.25135,1.2511,1.25125,21500000.0
2009-11-04 01:16:00,1.2511,1.25125,1.2511,1.25125,3000000.0
2009-11-04 01:17:00,1.25115,1.2514,1.25115,1.2514,17100000.0
2009-11-04 01:18:00,1.25125,1.2515,1.25125,1.2515,3000000.0
2009-11-04 01:19:00,1.2515,1.2515,1.25115,1.2513,30200000.0
2009-11-04 01:20:00,1.25115,1.25155,1.25115,1.25115,32200000.0
2009-11-04 01:21:00,1.25115,1.25115,1.2509,1.2511,34100000.0
2009-11-04 01:22:00,1.25105,1.2513,1.25105,1.2513,23700000.0
2009-11-04 01:23:00,1.2513,1.25145,1.2513,1.25145,16000000.0
2009-11-04 01:24:00,1.25145,1.25145,1.25115,1.25135,29000000.0
2009-11-04 01:25:00,1.25135,1.25135,1.25095,1.25115,22100000.0
2009-11-04 01:26:00,1.2512,1.2513,1.2511,1.25125,15000000.0
2009-11-04 01:27:00,1.25115,1.2514,1.2511,1.25115,14600000.0
2009-11-04 01:28:00,1.25115,1.2512,1.2511,1.2512,13100000.0
2009-11-04 01:29:00,1.2511,1.2511,1.2509,1.2509,16100000.0
2009-11-04 01:30:00,1.2508,1.2508,1.2508,1.2508,4000000.0
2009-11-04 01:31:00,1.25085,1.25115,1.25085,1.251,30300000.0
2009-11-04 01:32:00,1.2508,1.25145,1.2508,1.2514,8100000.0
2009-11-04 01:33:00,1.25135,1.25175,1.25105,1.2517,97400000.0
2009-11-04 01:34:00,1.25165,1.25165,1.2511,1.2513,30500000.0
2009-11-04 01:35:00,1.2512,1.25135,1.2512,1.25135,8000000.0
2009-11-04 01:36:00,1.25135,1.2515,1.2513,1.2513,16600000.0
2009-11-04 01:37:00,1.25145,1.25145,1.25135,1.25135,3000000.0
2009-11-04 01:38:00,1.2511,1.25145,1.2511,1.25145,6000000.0
2009-11-04 01:39:00,1.25145,1.25155,1.25125,1.25125,27900000.0
2009-11-04 01:40:00,1.25125,1.2514,1.25095,1.25115,48000000.0
2009-11-04 01:41:00,1.2512,1.2512,1.25085,1.25115,56300000.0
2009-11-04 01:42:00,1.25115,1.2514,1.25115,1.25135,21100000.0
2009-11-04 01:43:00,1.25125,1.25125,1.25125,1.25125,2000000.0
2009-11-04 01:44:00,1.25125,1.25135,1.25125,1.25135,6000000.0
2009-11-04 01:45:00,1.25125,1.25125,1.25095,1.251,32800000.0
2009-11-04 01:46:00,1.25105,1.2512,1.2506,1.25115,295900000.0
2009-11-04 01:47:00,1.25105,1.25115,1.2507,1.2507,54500000.0
2009-11-04 01:48:00,1.2508,1.251,1.2508,1.251,28200000.0
2009-11-04 01:49:00,1.25095,1.2519,1.25035,1.25185,127000000.0
2009-11-04 01:50:00,1.25175,1.25215,1.2517,1.252,64200000.0
2009-11-04 01:51:00,1.252,1.25215,1.2519,1.2519,30100000.0
2009-11-04 01:52:00,1.2519,1.252,1.25185,1.25185,20400000.0
2009-11-04 01:53:00,1.2519,1.2523,1.2519,1.2521,44300000.0
2009-11-04 01:54:00,1.2521,1.2523,1.25185,1.25185,50800000.0
2009-11-04 01:55:00,1.25185,1.2519,1.25135,1.25135,115900000.0
2009-11-04 01:56:00,1.2514,1.25165,1.25125,1.25135,43300000.0
2009-11-04 01:57:00,1.25135,1.2515,1.2512,1.25135,33700000.0
2009-11-04 01:58:00,1.25135,1.25145,1.2505,1.25075,289750000.0
2009-11-04 01:59:00,1.25075,1.251,1.2504,1.2505,266600000.0
2009-11-04 02:00:00,1.2505,1.2507,1.24985,1.25065,107600000.0
2009-11-04 02:01:00,1.25065,1.25065,1.25065,1.25065,41000000.0
2009-11-04 02:02:00,1.25065,1.25085,1.24995,1.25025,70900000.0
2009-11-04 02:03:00,1.25025,1.25045,1.25015,1.25015,64800000.0
2009-11-04 02:04:00,1.25015,1.25045,1.25,1.25045,48400000.0
2009-11-04 02:05:00,1.25045,1.2505,1.25045,1.25045,5200000.0
2009-11-04 02:06:00,1.25045,1.25045,1.25045,1.25045,16000000.0
2009-11-04 02:07:00,1.25045,1.25045,1.25045,1.25045,36000000.0
2009-11-04 02:08:00,1.25045,1.25045,1.25045,1.25045,27000000.0
2009-11-04 02:09:00,1.25045,1.25045,1.25045,1.25045,8000000.0
2009-11-04 02:10:00,1.25045,1.25045,1.24995,1.25015,27000000.0
2009-11-04 02:11:00,1.2502,1.25045,1.2497,1.25045,45900000.0
2009-11-04 02:12:00,1.25045,1.2506,1.2504,1.25045,63300000.0
2009-11-04 02:13:00,1.25045,1.25045,1.25045,1.25045,4000000.0
2009-11-04 02:14:00,1.25045,1.25065,1.2496,1.25055,92500000.0
2009-11-04 02:15:00,1.2505,1.2508,1.25045,1.2508,72400000.0
2009-11-04 02:16:00,1.25085,1.2509,1.25065,1.2507,80500000.0
2009-11-04 02:17:00,1.25075,1.2508,1.25045,1.25045,41500000.0
2009-11-04 02:18:00,1.25045,1.2505,1.25045,1.25045,32100000.0
2009-11-04 02:19:00,1.25045,1.25085,1.25045,1.25085,38400000.0
2009-11-04 02:20:00,1.25085,1.251,1.25055,1.2506,33800000.0
2009-11-04 02:21:00,1.25055,1.25085,1.2505,1.2507,68100000.0
2009-11-04 02:22:00,1.2507,1.251,1.2507,1.25085,16600000.0
2009-11-04 02:23:00,1.2508,1.251,1.2506,1.25075,73800000.0
2009-11-04 02:24:00,1.25075,1.251,1.25075,1.2508,65100000.0
2009-11-04 02:25:00,1.2508,1.25115,1.2508,1.25115,60400000.0
2009-11-04 02:26:00,1.2509,1.25115,1.2507,1.2508,188200000.0
2009-11-04 02:27:00,1.2508,1.2511,1.2508,1.2511,119500000.0
2009-11-04 02:28:00,1.25115,1.25175,1.25095,1.2512,106400000.0
2009-11-04 02:29:00,1.25115,1.2512,1.25035,1.2504,66500000.0
2009-11-04 02:30:00,1.2504,1.25045,1.2487,1.24875,127360000.0
2009-11-04 02:31:00,1.24875,1.24945,1.2487,1.2494,137580000.0
2009-11-04 02:32:00,1.2495,1.25,1.2487,1.2489,164120000.0
2009-11-04 02:33:00,1.2489,1.2495,1.2487,1.2487,148280000.0
2009-11-04 02:34:00,1.2487,1.24885,1.2487,1.24875,84670000.0
2009-11-04 02:35:00,1.24875,1.24895,1.2487,1.24885,94520000.0
2009-11-04 02:36:00,1.2488,1.2488,1.2478,1.24805,89900000.0
2009-11-04 02:37:00,1.2481,1.24845,1.24765,1.24835,107300000.0
2009-11-04 02:38:00,1.24835,1.24845,1.2478,1.2479,72800000.0
2009-11-04 02:39:00,1.2476,1.24895,1.2476,1.24875,150500000.0
2009-11-04 02:40:00,1.24885,1.24995,1.24885,1.24955,108400000.0
2009-11-04 02:41:00,1.2495,1.24965,1.24905,1.2492,77100000.0
2009-11-04 02:42:00,1.2493,1.24935,1.2493,1.24935,5000000.0
2009-11-04 02:43:00,1.24935,1.24935,1.2486,1.24885,51400000.0
2009-11-04 02:44:00,1.2489,1.24905,1.2478,1.24795,365100000.0
2009-11-04 02:45:00,1.24795,1.24865,1.24775,1.2485,154800000.0
2009-11-04 02:46:00,1.24855,1.24975,1.24855,1.24965,147900000.0
2009-11-04 02:47:00,1.24965,1.24985,1.2484,1.2493,194200000.0
2009-11-04 02:48:00,1.2493,1.2494,1.2487,1.2493,78700000.0
2009-11-04 02:49:00,1.24945,1.24955,1.24835,1.2489,209400000.0
2009-11-04 02:50:00,1.2487,1.2493,1.24815,1.2492,281400000.0
2009-11-04 02:51:00,1.24915,1.24935,1.2491,1.24935,48500000.0
2009-11-04 02:52:00,1.24935,1.25035,1.24935,1.25015,119300000.0
2009-11-04 02:53:00,1.25015,1.2513,1.24975,1.25105,276800000.0
2009-11-04 02:54:00,1.25105,1.2517,1.2504,1.25115,299400000.0
2009-11-04 02:55:00,1.2512,1.252,1.251,1.2514,511900000.0
2009-11-04 02:56:00,1.2513,1.25155,1.2511,1.25155,125900000.0
2009-11-04 02:57:00,1.25155,1.252,1.25115,1.2514,145000000.0
2009-11-04 02:58:00,1.25155,1.25165,1.25095,1.251,125100000.0
2009-11-04 02:59:00,1.2511,1.25185,1.251,1.25185,130600000.0
2009-11-04 03:00:00,1.25185,1.2519,1.25185,1.25185,51400000.0
2009-11-04 03:01:00,1.2514,1.25185,1.2513,1.25185,54200000.0
2009-11-04 03:02:00,1.25185,1.25185,1.251,1.25135,32100000.0
2009-11-04 03:03:00,1.25135,1.25165,1.25135,1.25165,40000000.0
2009-11-04 03:04:00,1.25175,1.252,1.2517,1.25185,73700000.0
2009-11-04 03:05:00,1.25185,1.2519,1.25145,1.2517,686099999.0
2009-11-04 03:06:00,1.2517,1.25225,1.2509,1.2517,283400000.0
2009-11-04 03:07:00,1.2517,1.2518,1.25125,1.25125,81300000.0
2009-11-04 03:08:00,1.2512,1.25225,1.2511,1.2522,222200000.0
2009-11-04 03:09:00,1.2522,1.25235,1.252,1.25225,250700000.0
2009-11-04 03:10:00,1.25225,1.25245,1.2516,1.25205,195200000.0
2009-11-04 03:11:00,1.25225,1.2523,1.25215,1.25225,64700000.0
2009-11-04 03:12:00,1.25225,1.25225,1.25215,1.25225,37000000.0
2009-11-04 03:13:00,1.25225,1.25225,1.2515,1.252,63700000.0
2009-11-04 03:14:00,1.252,1.2522,1.2516,1.2517,46800000.0
2009-11-04 03:15:00,1.25165,1.2524,1.25155,1.25195,206800000.0
2009-11-04 03:16:00,1.2519,1.25225,1.2517,1.25205,71800000.0
2009-11-04 03:17:00,1.2521,1.2521,1.2518,1.25205,28000000.0
2009-11-04 03:18:00,1.2521,1.2521,1.25195,1.252,9000000.0
2009-11-04 03:19:00,1.252,1.25205,1.2515,1.2519,162500000.0
2009-11-04 03:20:00,1.25195,1.252,1.25165,1.2517,37200000.0
2009-11-04 03:21:00,1.25175,1.25185,1.2517,1.2518,46900000.0
2009-11-04 03:22:00,1.25185,1.2524,1.25175,1.2521,75300000.0
2009-11-04 03:23:00,1.2521,1.2523,1.252,1.2522,35000000.0
2009-11-04 03:24:00,1.25185,1.2523,1.25145,1.25225,45700000.0
2009-11-04 03:25:00,1.25225,1.25225,1.25225,1.25225,10000000.0
2009-11-04 03:26:00,1.25225,1.2523,1.25225,1.2523,12000000.0
2009-11-04 03:27:00,1.2524,1.2525,1.25115,1.25125,259600000.0
2009-11-04 03:28:00,1.2514,1.25165,1.2509,1.2512,44300000.0
2009-11-04 03:29:00,1.2512,1.2517,1.2512,1.25165,37100000.0
2009-11-04 03:30:00,1.25165,1.2517,1.25155,1.25165,34000000.0
2009-11-04 03:31:00,1.2516,1.25165,1.2514,1.2514,11000000.0
2009-11-04 03:32:00,1.25145,1.25265,1.2513,1.25265,150300000.0
2009-11-04 03:33:00,1.25265,1.25265,1.25205,1.2525,32500000.0
2009-11-04 03:34:00,1.2525,1.25265,1.25225,1.25255,30500000.0
2009-11-04 03:35:00,1.25255,1.25265,1.25235,1.25245,33500000.0
2009-11-04 03:36:00,1.2526,1.2527,1.2522,1.2527,84000000.0
2009-11-04 03:37:00,1.25275,1.2528,1.25265,1.25265,7000000.0
2009-11-04 03:38:00,1.25265,1.25275,1.25245,1.25275,40200000.0
2009-11-04 03:39:00,1.2528,1.25285,1.2524,1.25265,28000000.0
2009-11-04 03:40:00,1.25265,1.25265,1.252,1.25235,24000000.0
2009-11-04 03:41:00,1.2523,1.2527,1.25215,1.2522,52400000.0
2009-11-04 03:42:00,1.25215,1.25275,1.25215,1.25245,43100000.0
2009-11-04 03:43:00,1.25245,1.2527,1.25245,1.25255,20000000.0
2009-11-04 03:44:00,1.2525,1.2526,1.25245,1.2525,26000000.0
2009-11-04 03:45:00,1.2525,1.25265,1.25225,1.2523,44500000.0
2009-11-04 03:46:00,1.2524,1.25285,1.2519,1.2519,54800000.0
2009-11-04 03:47:00,1.25195,1.2525,1.25195,1.2525,107900000.0
2009-11-04 03:48:00,1.2525,1.2528,1.25235,1.2526,145400000.0
2009-11-04 03:49:00,1.25245,1.25295,1.2523,1.25295,285200000.0
2009-11-04 03:50:00,1.25295,1.25315,1.2522,1.2526,64900000.0
2009-11-04 03:51:00,1.25275,1.25365,1.25275,1.2533,97200000.0
2009-11-04 03:52:00,1.25345,1.2543,1.25345,1.25425,73000000.0
2009-11-04 03:53:00,1.25425,1.25435,1.25415,1.25425,10000000.0
2009-11-04 03:54:00,1.25425,1.2545,1.25415,1.25425,40100000.0
2009-11-04 03:55:00,1.25425,1.2546,1.25415,1.2543,66600000.0
2009-11-04 03:56:00,1.25445,1.2546,1.25445,1.25445,19600000.0
2009-11-04 03:57:00,1.25445,1.25445,1.2535,1.25425,63400000.0
2009-11-04 03:58:00,1.2543,1.2544,1.2543,1.2543,5000000.0
2009-11-04 03:59:00,1.25425,1.25425,1.25425,1.25425,7000000.0
2009-11-04 04:00:00,1.25425,1.25445,1.25425,1.25445,24000000.0
2009-11-04 04:01:00,1.25385,1.2541,1.25385,1.2541,17400000.0
2009-11-04 04:02:00,1.2541,1.25415,1.2541,1.2541,8100000.0
2009-11-04 04:03:00,1.25415,1.25415,1.2541,1.2541,2000000.0
2009-11-04 04:04:00,1.25415,1.25445,1.2541,1.25445,18000000.0
2009-11-04 04:05:00,1.25445,1.25445,1.25405,1.2542,29500000.0
2009-11-04 04:06:00,1.2542,1.2543,1.2542,1.2542,15100000.0
2009-11-04 04:07:00,1.2542,1.25445,1.2542,1.25445,19900000.0
2009-11-04 04:08:00,1.2544,1.25475,1.25435,1.2547,17800000.0
2009-11-04 04:09:00,1.25475,1.25495,1.2543,1.25485,30400000.0
2009-11-04 04:10:00,1.25485,1.2552,1.25445,1.2551,62700000.0
2009-11-04 04:11:00,1.25505,1.25535,1.25465,1.25485,79900000.0
2009-11-04 04:12:00,1.25485,1.2553,1.2546,1.2547,69200000.0
2009-11-04 04:13:00,1.2547,1.2548,1.2547,1.25475,18600000.0
2009-11-04 04:14:00,1.2547,1.2549,1.25445,1.2546,51800000.0
2009-11-04 04:15:00,1.2546,1.2548,1.2536,1.2541,122100000.0
2009-11-04 04:16:00,1.25415,1.25445,1.254,1.25435,121200000.0
2009-11-04 04:17:00,1.25435,1.25445,1.25435,1.25435,15000000.0
2009-11-04 04:18:00,1.2537,1.25445,1.2537,1.2544,60700000.0
2009-11-04 04:19:00,1.25405,1.25425,1.25405,1.25425,25600000.0
2009-11-04 04:20:00,1.2542,1.2545,1.2542,1.2545,27600000.0
2009-11-04 04:21:00,1.2545,1.2545,1.25405,1.25425,65600000.0
2009-11-04 04:22:00,1.25425,1.2546,1.25405,1.25415,117500000.0
2009-11-04 04:23:00,1.25415,1.2544,1.25405,1.2542,106400000.0
2009-11-04 04:24:00,1.2542,1.25495,1.25395,1.25415,142800000.0
2009-11-04 04:25:00,1.25415,1.25435,1.25415,1.25415,53100000.0
2009-11-04 04:26:00,1.25415,1.25445,1.25405,1.25415,109200000.0
2009-11-04 04:27:00,1.25415,1.2544,1.2536,1.25375,82000000.0
2009-11-04 04:28:00,1.25375,1.2541,1.2533,1.25345,60200000.0
2009-11-04 04:29:00,1.25345,1.25365,1.25345,1.25365,8000000.0
2009-11-04 04:30:00,1.25365,1.25365,1.25365,1.25365,2000000.0
2009-11-04 04:31:00,1.25365,1.25365,1.2532,1.2532,4000000.0
2009-11-04 04:32:00,1.2533,1.2537,1.2533,1.2537,50200000.0
2009-11-04 04:33:00,1.2537,1.2537,1.2537,1.2537,6000000.0
2009-11-04 04:34:00,1.2537,1.2537,1.2537,1.2537,28200000.0
2009-11-04 04:35:00,1.2537,1.254,1.2537,1.254,52800000.0
2009-11-04 04:36:00,1.254,1.25415,1.2536,1.25395,96300000.0
2009-11-04 04:37:00,1.2539,1.2539,1.2538,1.25385,13100000.0
2009-11-04 04:38:00,1.25385,1.2539,1.2537,1.2537,57100000.0
2009-11-04 04:39:00,1.2537,1.2537,1.25295,1.2535,51100000.0
2009-11-04 04:40:00,1.25375,1.25395,1.25345,1.25345,67400000.0
2009-11-04 04:41:00,1.2531,1.25355,1.2531,1.25355,13700000.0
2009-11-04 04:42:00,1.25355,1.25375,1.25255,1.25305,198800000.0
2009-11-04 04:43:00,1.25305,1.25315,1.2527,1.25305,112900000.0
2009-11-04 04:44:00,1.2531,1.25315,1.2529,1.25305,52500000.0
2009-11-04 04:45:00,1.2529,1.2529,1.25255,1.25255,94200000.0
2009-11-04 04:46:00,1.25255,1.25255,1.25255,1.25255,2000000.0
2009-11-04 04:47:00,1.25255,1.25285,1.25255,1.25255,69400000.0
2009-11-04 04:48:00,1.25255,1.2526,1.25255,1.2526,5300000.0
2009-11-04 04:49:00,1.25265,1.25285,1.25255,1.25285,133400000.0
2009-11-04 04:50:00,1.2529,1.253,1.25255,1.25255,56800000.0
2009-11-04 04:51:00,1.25255,1.25275,1.25255,1.2526,52200000.0
2009-11-04 04:52:00,1.25255,1.25255,1.25185,1.252,10600000.0
2009-11-04 04:53:00,1.252,1.2528,1.252,1.2528,125300000.0
2009-11-04 04:54:00,1.2527,1.2531,1.2527,1.2529,106400000.0
2009-11-04 04:55:00,1.2529,1.253,1.25185,1.25215,170300000.0
2009-11-04 04:56:00,1.25215,1.2524,1.25215,1.2524,31300000.0
2009-11-04 04:57:00,1.2524,1.2524,1.25185,1.25195,86400000.0
2009-11-04 04:58:00,1.25205,1.25275,1.25195,1.25225,74300000.0
2009-11-04 04:59:00,1.2522,1.25255,1.2522,1.25245,25700000.0
2009-11-04 05:00:00,1.25245,1.25245,1.2523,1.2523,13800000.0
2009-11-04 05:01:00,1.2524,1.2526,1.25235,1.25245,47700000.0
2009-11-04 05:02:00,1.2524,1.2524,1.252,1.25225,29100000.0
2009-11-04 05:03:00,1.2523,1.25245,1.2521,1.2522,47100000.0
2009-11-04 05:04:00,1.2522,1.2527,1.2514,1.2515,121200000.0
2009-11-04 05:05:00,1.2515,1.2521,1.2515,1.2521,179400000.0
2009-11-04 05:06:00,1.252,1.25225,1.252,1.25225,15200000.0
2009-11-04 05:07:00,1.2523,1.25265,1.25115,1.25165,247700000.0
2009-11-04 05:08:00,1.2516,1.2517,1.25135,1.25135,83400000.0
2009-11-04 05:09:00,1.25135,1.25145,1.25115,1.2512,107000000.0
2009-11-04 05:10:00,1.25115,1.25175,1.25105,1.25165,82900000.0
2009-11-04 05:11:00,1.25165,1.25185,1.25165,1.2518,13400000.0
2009-11-04 05:12:00,1.2517,1.2517,1.2517,1.2517,4000000.0
2009-11-04 05:13:00,1.2516,1.25175,1.2516,1.25175,15600000.0
2009-11-04 05:14:00,1.25185,1.25185,1.25145,1.25165,30800000.0
2009-11-04 05:15:00,1.25155,1.25185,1.2515,1.2518,25800000.0
2009-11-04 05:16:00,1.2518,1.2519,1.2517,1.25185,18000000.0
2009-11-04 05:17:00,1.2518,1.2519,1.2516,1.2518,36100000.0
2009-11-04 05:18:00,1.25185,1.25205,1.25175,1.25185,53500000.0
2009-11-04 05:19:00,1.25195,1.25195,1.25095,1.25095,91100000.0
2009-11-04 05:20:00,1.251,1.2518,1.251,1.2518,51400000.0
2009-11-04 05:21:00,1.2518,1.2519,1.2517,1.25175,9000000.0
2009-11-04 05:22:00,1.2517,1.25175,1.2517,1.2517,3000000.0
2009-11-04 05:23:00,1.25165,1.25185,1.25155,1.25175,51000000.0
2009-11-04 05:24:00,1.2517,1.2517,1.25155,1.2516,19000000.0
2009-11-04 05:25:00,1.2516,1.2519,1.25155,1.25175,51000000.0
2009-11-04 05:26:00,1.25175,1.25175,1.2517,1.25175,12000000.0
2009-11-04 05:27:00,1.2518,1.2521,1.25165,1.2521,104800000.0
2009-11-04 05:28:00,1.25225,1.25235,1.252,1.25225,83100000.0
2009-11-04 05:29:00,1.2522,1.2523,1.2519,1.2521,91600000.0
2009-11-04 05:30:00,1.25215,1.25235,1.2521,1.2522,33900000.0
2009-11-04 05:31:00,1.2522,1.2525,1.25195,1.25205,32700000.0
2009-11-04 05:32:00,1.25195,1.2522,1.2518,1.2522,54700000.0
2009-11-04 05:33:00,1.2522,1.2522,1.2522,1.2522,3000000.0
2009-11-04 05:34:00,1.2522,1.2528,1.2522,1.2523,60000000.0
2009-11-04 05:35:00,1.2523,1.25255,1.2522,1.25255,31000000.0
2009-11-04 05:36:00,1.25255,1.25265,1.25255,1.25255,9000000.0
2009-11-04 05:37:00,1.25255,1.25305,1.25255,1.25305,35600000.0
2009-11-04 05:38:00,1.25305,1.25305,1.25305,1.25305,27000000.0
2009-11-04 05:39:00,1.25305,1.25315,1.25305,1.2531,51800000.0
2009-11-04 05:40:00,1.25305,1.25325,1.25305,1.25315,36900000.0
2009-11-04 05:41:00,1.25315,1.25315,1.25315,1.25315,12000000.0
2009-11-04 05:42:00,1.25315,1.25315,1.25315,1.25315,7000000.0
2009-11-04 05:43:00,1.25315,1.25315,1.25315,1.25315,8000000.0
2009-11-04 05:44:00,1.25315,1.25315,1.25315,1.25315,3000000.0
2009-11-04 05:45:00,1.25315,1.25315,1.25315,1.25315,6000000.0
2009-11-04 05:46:00,1.25315,1.25315,1.25315,1.25315,2000000.0
2009-11-04 05:47:00,1.25315,1.25315,1.25315,1.25315,21800000.0
2009-11-04 05:48:00,1.25315,1.2532,1.25315,1.25315,15300000.0
2009-11-04 05:49:00,1.25315,1.2532,1.25315,1.25315,13300000.0
2009-11-04 05:50:00,1.25315,1.25315,1.25315,1.25315,7000000.0
2009-11-04 05:51:00,1.25315,1.25315,1.25315,1.25315,8000000.0
2009-11-04 05:52:00,1.25315,1.25315,1.25315,1.25315,2000000.0
2009-11-04 05:53:00,1.25315,1.25315,1.25315,1.25315,7000000.0
2009-11-04 05:54:00,1.25315,1.25325,1.25305,1.25315,38300000.0
2009-11-04 05:55:00,1.2531,1.2531,1.2531,1.2531,1900000.0
2009-11-04 05:56:00,1.2531,1.2532,1.25295,1.25305,49700000.0
2009-11-04 05:57:00,1.25305,1.25305,1.25295,1.253,38400000.0
2009-11-04 05:58:00,1.2528,1.253,1.2528,1.253,13500000.0
2009-11-04 05:59:00,1.253,1.2531,1.25295,1.253,15400000.0
2009-11-04 06:00:00,1.253,1.25315,1.253,1.25315,9000000.0
2009-11-04 06:01:00,1.2531,1.25315,1.253,1.25305,31000000.0
2009-11-04 06:02:00,1.253,1.2532,1.253,1.25305,46900000.0
2009-11-04 06:03:00,1.25315,1.2532,1.253,1.2532,17900000.0
2009-11-04 06:04:00,1.2532,1.2532,1.2532,1.2532,1000000.0
2009-11-04 06:05:00,1.25315,1.25335,1.25315,1.2533,40100000.0
2009-11-04 06:06:00,1.2532,1.2532,1.25315,1.25315,13400000.0
2009-11-04 06:07:00,1.25315,1.25315,1.25305,1.25305,6800000.0
2009-11-04 06:08:00,1.25305,1.25315,1.2529,1.2529,22200000.0
2009-11-04 06:09:00,1.2529,1.25325,1.2529,1.25325,7000000.0
2009-11-04 06:10:00,1.25305,1.25305,1.25295,1.253,22000000.0
2009-11-04 06:11:00,1.253,1.25315,1.253,1.2531,31000000.0
2009-11-04 06:12:00,1.2531,1.2534,1.25305,1.25335,21900000.0
2009-11-04 06:13:00,1.2533,1.2537,1.2533,1.25355,25000000.0
2009-11-04 06:14:00,1.25355,1.25365,1.25355,1.25365,34100000.0
2009-11-04 06:15:00,1.2536,1.254,1.25325,1.2536,61200000.0
2009-11-04 06:16:00,1.25365,1.25395,1.2536,1.25395,31400000.0
2009-11-04 06:17:00,1.25395,1.25435,1.2531,1.254,159800000.0
2009-11-04 06:18:00,1.25405,1.25415,1.25365,1.2537,53200000.0
2009-11-04 06:19:00,1.2537,1.2539,1.2534,1.25365,47900000.0
2009-11-04 06:20:00,1.25365,1.25365,1.25255,1.25335,100700000.0
2009-11-04 06:21:00,1.2533,1.25335,1.25265,1.25335,92700000.0
2009-11-04 06:22:00,1.25335,1.2537,1.25285,1.25295,78000000.0
2009-11-04 06:23:00,1.2529,1.2531,1.2528,1.2531,42000000.0
2009-11-04 06:24:00,1.2531,1.2531,1.2528,1.25295,27000000.0
2009-11-04 06:25:00,1.25295,1.253,1.25245,1.2529,32600000.0
2009-11-04 06:26:00,1.25285,1.25295,1.25285,1.25295,9000000.0
2009-11-04 06:27:00,1.2529,1.253,1.2529,1.253,21000000.0
2009-11-04 06:28:00,1.253,1.2533,1.253,1.2533,30200000.0
2009-11-04 06:29:00,1.2532,1.2532,1.2528,1.2528,36600000.0
2009-11-04 06:30:00,1.2527,1.25285,1.2526,1.2528,20000000.0
2009-11-04 06:31:00,1.2528,1.25285,1.2528,1.2528,4000000.0
2009-11-04 06:32:00,1.25255,1.25285,1.25255,1.2528,30600000.0
2009-11-04 06:33:00,1.25275,1.25295,1.25275,1.25295,13000000.0
2009-11-04 06:34:00,1.25295,1.25305,1.25275,1.25295,18900000.0
2009-11-04 06:35:00,1.253,1.253,1.25285,1.2529,4000000.0
2009-11-04 06:36:00,1.25295,1.25295,1.25255,1.2526,9000000.0
2009-11-04 06:37:00,1.2526,1.2527,1.2526,1.25265,8000000.0
2009-11-04 06:38:00,1.25265,1.2528,1.2526,1.2526,42200000.0
2009-11-04 06:39:00,1.2527,1.25285,1.2526,1.25285,17100000.0
2009-11-04 06:40:00,1.25275,1.2531,1.25265,1.2531,12900000.0
2009-11-04 06:41:00,1.25305,1.2531,1.253,1.25305,13000000.0
2009-11-04 06:42:00,1.25305,1.2532,1.25305,1.25315,20500000.0
2009-11-04 06:43:00,1.25315,1.25325,1.25305,1.25325,47400000.0
2009-11-04 06:44:00,1.25325,1.2533,1.25305,1.2531,17900000.0
2009-11-04 06:45:00,1.253,1.2531,1.253,1.2531,17000000.0
2009-11-04 06:46:00,1.2531,1.25315,1.25285,1.25305,52100000.0
2009-11-04 06:47:00,1.25305,1.2531,1.253,1.2531,9000000.0
2009-11-04 06:48:00,1.25295,1.2531,1.25275,1.2531,26100000.0
2009-11-04 06:49:00,1.25305,1.2531,1.25305,1.25305,12000000.0
2009-11-04 06:50:00,1.2531,1.2532,1.253,1.25315,24000000.0
2009-11-04 06:51:00,1.2531,1.25315,1.25305,1.2531,19000000.0
2009-11-04 06:52:00,1.253,1.25305,1.253,1.25305,3900000.0
2009-11-04 06:53:00,1.25295,1.25295,1.25295,1.25295,1900000.0
2009-11-04 06:54:00,1.25295,1.25295,1.2529,1.25295,15000000.0
2009-11-04 06:55:00,1.25285,1.25295,1.25285,1.25295,5900000.0
2009-11-04 06:56:00,1.2529,1.2529,1.2529,1.2529,10000000.0
2009-11-04 06:57:00,1.2528,1.2528,1.2526,1.2526,17000000.0
2009-11-04 06:58:00,1.2526,1.253,1.2526,1.253,10000000.0
2009-11-04 06:59:00,1.2528,1.25295,1.2528,1.2529,6000000.0
2009-11-04 07:00:00,1.2529,1.2531,1.2528,1.25295,20000000.0
2009-11-04 07:01:00,1.25295,1.25305,1.25295,1.25305,12600000.0
2009-11-04 07:02:00,1.25295,1.25315,1.2529,1.25305,31900000.0
2009-11-04 07:03:00,1.25285,1.25285,1.25285,1.25285,1900000.0
2009-11-04 07:04:00,1.253,1.2532,1.253,1.2532,10000000.0
2009-11-04 07:05:00,1.253,1.2532,1.2526,1.2526,13900000.0
2009-11-04 07:06:00,1.2527,1.2527,1.25255,1.2526,23000000.0
2009-11-04 07:07:00,1.25255,1.25255,1.2525,1.2525,4000000.0
2009-11-04 07:08:00,1.2524,1.25275,1.2524,1.2527,13000000.0
2009-11-04 07:09:00,1.25265,1.25265,1.25235,1.2525,18100000.0
2009-11-04 07:10:00,1.2524,1.25255,1.25235,1.2524,34200000.0
2009-11-04 07:11:00,1.2524,1.2528,1.2524,1.2528,26600000.0
2009-11-04 07:12:00,1.2527,1.25285,1.2527,1.2527,16000000.0
2009-11-04 07:13:00,1.2527,1.25285,1.2526,1.2527,22200000.0
2009-11-04 07:14:00,1.25275,1.253,1.2527,1.2527,33000000.0
2009-11-04 07:15:00,1.2528,1.2529,1.25255,1.25265,31600000.0
2009-11-04 07:16:00,1.25265,1.2529,1.25255,1.25265,66500000.0
2009-11-04 07:17:00,1.25265,1.2529,1.2526,1.2528,22900000.0
2009-11-04 07:18:00,1.2528,1.2529,1.25235,1.2529,24900000.0
2009-11-04 07:19:00,1.2529,1.25305,1.2529,1.253,23000000.0
2009-11-04 07:20:00,1.253,1.2536,1.253,1.25305,56400000.0
2009-11-04 07:21:00,1.2531,1.2534,1.25285,1.2529,52900000.0
2009-11-04 07:22:00,1.2529,1.25295,1.2528,1.25295,24600000.0
2009-11-04 07:23:00,1.2529,1.2532,1.25285,1.2532,49900000.0
2009-11-04 07:24:00,1.2531,1.2532,1.25305,1.2531,14000000.0
2009-11-04 07:25:00,1.25305,1.25315,1.2528,1.2528,38100000.0
2009-11-04 07:26:00,1.2528,1.25285,1.25265,1.25275,19000000.0
2009-11-04 07:27:00,1.2527,1.2527,1.25255,1.25255,16000000.0
2009-11-04 07:28:00,1.25255,1.25255,1.2524,1.25255,24600000.0
2009-11-04 07:29:00,1.2525,1.25255,1.2524,1.2524,26400000.0
2009-11-04 07:30:00,1.2524,1.2525,1.2523,1.25235,28300000.0
2009-11-04 07:31:00,1.25235,1.25265,1.25235,1.25245,57400000.0
2009-11-04 07:32:00,1.2524,1.2526,1.2524,1.2524,22600000.0
2009-11-04 07:33:00,1.25235,1.25235,1.25235,1.25235,1900000.0
2009-11-04 07:34:00,1.2524,1.25265,1.25225,1.25245,29900000.0
2009-11-04 07:35:00,1.25235,1.25235,1.25225,1.25225,37700000.0
2009-11-04 07:36:00,1.2522,1.25235,1.2522,1.25235,22900000.0
2009-11-04 07:37:00,1.25235,1.2524,1.2523,1.2524,17700000.0
2009-11-04 07:38:00,1.25245,1.2525,1.25225,1.2523,9000000.0
2009-11-04 07:39:00,1.2523,1.2525,1.2523,1.2524,9000000.0
2009-11-04 07:40:00,1.25245,1.25245,1.25215,1.25235,23000000.0
2009-11-04 07:41:00,1.25225,1.25235,1.25195,1.2523,35900000.0
2009-11-04 07:42:00,1.2523,1.2525,1.2523,1.25245,11900000.0
2009-11-04 07:43:00,1.2524,1.25255,1.25225,1.2525,43100000.0
2009-11-04 07:44:00,1.25255,1.2527,1.25235,1.25245,40600000.0
2009-11-04 07:45:00,1.25265,1.25265,1.2521,1.2523,39700000.0
2009-11-04 07:46:00,1.25225,1.25245,1.25215,1.25215,16000000.0
2009-11-04 07:47:00,1.25205,1.25205,1.25165,1.2519,29100000.0
2009-11-04 07:48:00,1.25185,1.2519,1.2516,1.2518,44000000.0
2009-11-04 07:49:00,1.2517,1.252,1.25165,1.2519,33200000.0
2009-11-04 07:50:00,1.2519,1.25205,1.2516,1.2517,45460000.0
2009-11-04 07:51:00,1.25175,1.25185,1.2516,1.2516,95020000.0
2009-11-04 07:52:00,1.25165,1.2519,1.25165,1.25185,43100000.0
2009-11-04 07:53:00,1.2518,1.252,1.2518,1.2519,35200000.0
2009-11-04 07:54:00,1.25185,1.2521,1.25185,1.25205,33800000.0
2009-11-04 07:55:00,1.2521,1.25215,1.25185,1.2519,40800000.0
2009-11-04 07:56:00,1.2519,1.25195,1.2519,1.25195,2000000.0
2009-11-04 07:57:00,1.25185,1.25225,1.2516,1.2521,95450000.0
2009-11-04 07:58:00,1.25215,1.2524,1.252,1.2524,132600000.0
2009-11-04 07:59:00,1.25235,1.25265,1.25225,1.25265,43100000.0
2009-11-04 08:00:00,1.25255,1.25255,1.25175,1.2521,102700000.0
2009-11-04 08:01:00,1.25215,1.25225,1.2521,1.2522,50300000.0
2009-11-04 08:02:00,1.2522,1.25245,1.25205,1.25235,76900000.0
2009-11-04 08:03:00,1.2524,1.25245,1.25195,1.25195,28000000.0
2009-11-04 08:04:00,1.252,1.25235,1.25195,1.25205,48500000.0
2009-11-04 08:05:00,1.25185,1.2523,1.2516,1.2521,167700000.0
2009-11-04 08:06:00,1.2521,1.25225,1.2518,1.25225,68400000.0
2009-11-04 08:07:00,1.25235,1.25245,1.2521,1.25225,77100000.0
2009-11-04 08:08:00,1.25235,1.2524,1.2522,1.25225,19000000.0
2009-11-04 08:09:00,1.25225,1.2524,1.252,1.25225,65400000.0
2009-11-04 08:10:00,1.2522,1.2522,1.2519,1.252,63900000.0
2009-11-04 08:11:00,1.25205,1.25225,1.25195,1.25225,53700000.0
2009-11-04 08:12:00,1.25225,1.25255,1.25225,1.25235,60200000.0
2009-11-04 08:13:00,1.25225,1.2523,1.25215,1.2522,25100000.0
2009-11-04 08:14:00,1.2522,1.2523,1.25215,1.2523,13000000.0
2009-11-04 08:15:00,1.2523,1.25235,1.2523,1.25235,2000000.0
2009-11-04 08:16:00,1.2524,1.2524,1.2524,1.2524,3000000.0
2009-11-04 08:17:00,1.2523,1.2524,1.25225,1.2523,18000000.0
2009-11-04 08:18:00,1.2523,1.2524,1.25215,1.25225,28700000.0
2009-11-04 08:19:00,1.2522,1.2529,1.25215,1.2529,91200000.0
2009-11-04 08:20:00,1.2528,1.25285,1.25225,1.25285,55200000.0
2009-11-04 08:21:00,1.2528,1.2528,1.25235,1.2525,34500000.0
2009-11-04 08:22:00,1.2525,1.2529,1.25245,1.2528,37000000.0
2009-11-04 08:23:00,1.25275,1.25275,1.25235,1.25255,53300000.0
2009-11-04 08:24:00,1.25255,1.25265,1.2524,1.2524,11900000.0
2009-11-04 08:25:00,1.2524,1.25245,1.252,1.252,18000000.0
2009-11-04 08:26:00,1.2521,1.2522,1.25205,1.2521,36600000.0
2009-11-04 08:27:00,1.2521,1.25225,1.25195,1.25205,48600000.0
2009-11-04 08:28:00,1.25205,1.25215,1.25165,1.252,151600000.0
2009-11-04 08:29:00,1.2521,1.25245,1.2519,1.2523,210100000.0
2009-11-04 08:30:00,1.2523,1.25275,1.2523,1.2525,103000000.0
2009-11-04 08:31:00,1.2525,1.25255,1.25235,1.25235,17200000.0
2009-11-04 08:32:00,1.25235,1.25275,1.25205,1.2522,126100000.0
2009-11-04 08:33:00,1.2522,1.25235,1.2516,1.2519,40990000.0
2009-11-04 08:34:00,1.2519,1.25245,1.25185,1.25245,57500000.0
2009-11-04 08:35:00,1.25245,1.2529,1.25245,1.25285,65400000.0
2009-11-04 08:36:00,1.25295,1.25295,1.25265,1.25265,36100000.0
2009-11-04 08:37:00,1.2527,1.25285,1.25245,1.2528,62400000.0
2009-11-04 08:38:00,1.25285,1.25295,1.25275,1.25285,15500000.0
2009-11-04 08:39:00,1.2529,1.25295,1.2525,1.25275,46000000.0
2009-11-04 08:40:00,1.25275,1.25305,1.2527,1.253,50500000.0
2009-11-04 08:41:00,1.253,1.25335,1.25245,1.2527,83500000.0
2009-11-04 08:42:00,1.25265,1.25285,1.25265,1.25265,24100000.0
2009-11-04 08:43:00,1.25265,1.25275,1.25235,1.2525,36100000.0
2009-11-04 08:44:00,1.25235,1.25235,1.2519,1.25215,72400000.0
2009-11-04 08:45:00,1.2523,1.2523,1.25195,1.2521,47000000.0
2009-11-04 08:46:00,1.2522,1.25315,1.2519,1.25315,106200000.0
2009-11-04 08:47:00,1.25325,1.25345,1.2528,1.25325,79700000.0
2009-11-04 08:48:00,1.25325,1.25325,1.25265,1.25285,69300000.0
2009-11-04 08:49:00,1.25295,1.25315,1.2526,1.25305,40900000.0
2009-11-04 08:50:00,1.253,1.2533,1.2528,1.253,62900000.0
2009-11-04 08:51:00,1.25315,1.2538,1.25315,1.2537,70500000.0
2009-11-04 08:52:00,1.2536,1.25375,1.2533,1.25375,51600000.0
2009-11-04 08:53:00,1.25375,1.2542,1.2534,1.25345,57400000.0
2009-11-04 08:54:00,1.25345,1.2538,1.25345,1.25375,42800000.0
2009-11-04 08:55:00,1.2539,1.2544,1.2533,1.25355,93900000.0
2009-11-04 08:56:00,1.25355,1.25375,1.25315,1.25325,57400000.0
2009-11-04 08:57:00,1.2533,1.25365,1.2532,1.25355,48100000.0
2009-11-04 08:58:00,1.25355,1.2536,1.25335,1.2536,44300000.0
2009-11-04 08:59:00,1.25365,1.2538,1.25365,1.2537,41400000.0
2009-11-04 09:00:00,1.2537,1.25375,1.25335,1.25355,69800000.0
2009-11-04 09:01:00,1.25345,1.25355,1.2529,1.25325,87200000.0
2009-11-04 09:02:00,1.25325,1.25445,1.25325,1.25375,143700000.0
2009-11-04 09:03:00,1.25365,1.25385,1.2527,1.2531,140900000.0
2009-11-04 09:04:00,1.2529,1.2533,1.2523,1.25305,213400000.0
2009-11-04 09:05:00,1.2533,1.254,1.2528,1.254,71800000.0
2009-11-04 09:06:00,1.25395,1.25395,1.25295,1.2533,87800000.0
2009-11-04 09:07:00,1.2532,1.25335,1.25215,1.25255,109800000.0
2009-11-04 09:08:00,1.25245,1.2525,1.2522,1.2524,42300000.0
2009-11-04 09:09:00,1.2524,1.2524,1.2524,1.2524,8000000.0
2009-11-04 09:10:00,1.2523,1.25235,1.25195,1.2523,34800000.0
2009-11-04 09:11:00,1.2523,1.2528,1.2519,1.2528,84900000.0
2009-11-04 09:12:00,1.2529,1.253,1.2522,1.2523,154900000.0
2009-11-04 09:13:00,1.25225,1.2523,1.2514,1.25175,134000000.0
2009-11-04 09:14:00,1.25175,1.2518,1.2512,1.25165,155600000.0
2009-11-04 09:15:00,1.25165,1.25175,1.25085,1.25095,114220000.0
2009-11-04 09:16:00,1.25095,1.25095,1.25085,1.25085,109790000.0
2009-11-04 09:17:00,1.25085,1.25095,1.2503,1.25065,102500000.0
2009-11-04 09:18:00,1.25065,1.25135,1.25045,1.25125,73400000.0
2009-11-04 09:19:00,1.2513,1.2517,1.251,1.2517,172100000.0
2009-11-04 09:20:00,1.2517,1.2522,1.25165,1.2519,260300000.0
2009-11-04 09:21:00,1.252,1.25235,1.2516,1.2522,328400000.0
2009-11-04 09:22:00,1.2522,1.2524,1.25215,1.25235,161900000.0
2009-11-04 09:23:00,1.2523,1.2524,1.25215,1.25225,79900000.0
2009-11-04 09:24:00,1.2523,1.2524,1.25205,1.2524,148600000.0
2009-11-04 09:25:00,1.2526,1.25285,1.25245,1.25245,78800000.0
2009-11-04 09:26:00,1.2525,1.25265,1.25225,1.25245,80600000.0
2009-11-04 09:27:00,1.25245,1.25265,1.25235,1.25245,46500000.0
2009-11-04 09:28:00,1.2525,1.25275,1.2524,1.25245,47000000.0
2009-11-04 09:29:00,1.25245,1.2527,1.25225,1.25235,130900000.0
2009-11-04 09:30:00,1.25235,1.2525,1.25155,1.2519,301800000.0
2009-11-04 09:31:00,1.25195,1.25195,1.25145,1.2516,105000000.0
2009-11-04 09:32:00,1.2515,1.2523,1.2514,1.25205,138600000.0
2009-11-04 09:33:00,1.2521,1.2522,1.252,1.25205,61400000.0
2009-11-04 09:34:00,1.25205,1.2523,1.2519,1.2519,116700000.0
2009-11-04 09:35:00,1.25185,1.2524,1.25185,1.2524,79300000.0
2009-11-04 09:36:00,1.2522,1.2526,1.25195,1.2522,77800000.0
2009-11-04 09:37:00,1.2522,1.2524,1.2519,1.25215,161200000.0
2009-11-04 09:38:00,1.2522,1.2524,1.252,1.2522,133200000.0
2009-11-04 09:39:00,1.25215,1.25265,1.25205,1.25255,84700000.0
2009-11-04 09:40:00,1.2527,1.2527,1.2522,1.2526,87000000.0
2009-11-04 09:41:00,1.2526,1.2527,1.2521,1.2522,204600000.0
2009-11-04 09:42:00,1.2522,1.2525,1.252,1.2521,214300000.0
2009-11-04 09:43:00,1.2522,1.25295,1.25215,1.2526,284800000.0
2009-11-04 09:44:00,1.2526,1.2526,1.2521,1.2523,182700000.0
2009-11-04 09:45:00,1.25235,1.2528,1.2522,1.2524,316100000.0
2009-11-04 09:46:00,1.25245,1.2533,1.25225,1.2532,422700000.0
2009-11-04 09:47:00,1.2532,1.2532,1.2526,1.2526,655600000.0
2009-11-04 09:48:00,1.2526,1.25315,1.2525,1.2529,567000000.0
2009-11-04 09:49:00,1.2529,1.2532,1.25285,1.253,713700000.0
2009-11-04 09:50:00,1.253,1.25335,1.25285,1.25315,416700000.0
2009-11-04 09:51:00,1.25315,1.2534,1.25315,1.2532,304500000.0
2009-11-04 09:52:00,1.2532,1.25355,1.2528,1.25355,423100000.0
2009-11-04 09:53:00,1.25355,1.2537,1.25315,1.2535,299600000.0
2009-11-04 09:54:00,1.2535,1.25365,1.2531,1.2532,282000000.0
2009-11-04 09:55:00,1.2532,1.25355,1.2529,1.2529,161500000.0
2009-11-04 09:56:00,1.2529,1.25315,1.2527,1.25305,422000000.0
2009-11-04 09:57:00,1.25305,1.2534,1.253,1.2534,581200000.0
2009-11-04 09:58:00,1.2534,1.25345,1.25275,1.25275,170000000.0
2009-11-04 09:59:00,1.25275,1.2529,1.2527,1.25275,130000000.0
2009-11-04 10:00:00,1.2527,1.2531,1.25255,1.25265,255700000.0
2009-11-04 10:01:00,1.2527,1.25295,1.2527,1.25295,159900000.0
2009-11-04 10:02:00,1.2529,1.2529,1.25225,1.2524,161900000.0
2009-11-04 10:03:00,1.2524,1.25275,1.2519,1.25195,132200000.0
2009-11-04 10:04:00,1.25195,1.25235,1.2516,1.252,220000000.0
2009-11-04 10:05:00,1.25205,1.25255,1.2518,1.25185,373500000.0
2009-11-04 10:06:00,1.25195,1.25215,1.2516,1.2518,305600000.0
2009-11-04 10:07:00,1.2517,1.2521,1.2516,1.25165,344100000.0
2009-11-04 10:08:00,1.2517,1.25225,1.2516,1.25205,158000000.0
2009-11-04 10:09:00,1.2522,1.25235,1.2518,1.252,209200000.0
2009-11-04 10:10:00,1.252,1.2521,1.25135,1.25195,265000000.0
2009-11-04 10:11:00,1.25185,1.25225,1.25185,1.252,200000000.0
2009-11-04 10:12:00,1.252,1.2522,1.2516,1.2518,281400000.0
2009-11-04 10:13:00,1.2518,1.252,1.25165,1.2517,72000000.0
2009-11-04 10:14:00,1.2517,1.252,1.2517,1.2519,105400000.0
2009-11-04 10:15:00,1.25205,1.25235,1.25205,1.2521,141100000.0
2009-11-04 10:16:00,1.25205,1.25205,1.2517,1.2518,185600000.0
2009-11-04 10:17:00,1.2518,1.2521,1.2517,1.2519,121100000.0
2009-11-04 10:18:00,1.25195,1.25205,1.2515,1.25175,177400000.0
2009-11-04 10:19:00,1.2516,1.25205,1.25135,1.25205,189500000.0
2009-11-04 10:20:00,1.25205,1.25205,1.2511,1.2515,66200000.0
2009-11-04 10:21:00,1.2515,1.2519,1.25145,1.25165,84900000.0
2009-11-04 10:22:00,1.25165,1.25205,1.2516,1.2517,88500000.0
2009-11-04 10:23:00,1.25185,1.25185,1.25145,1.2516,169500000.0
2009-11-04 10:24:00,1.2516,1.2519,1.25155,1.2519,159700000.0
2009-11-04 10:25:00,1.2519,1.2525,1.2514,1.2516,122500000.0
2009-11-04 10:26:00,1.25155,1.25185,1.25155,1.25185,40100000.0
2009-11-04 10:27:00,1.25185,1.25195,1.25135,1.25155,59300000.0
2009-11-04 10:28:00,1.25155,1.25165,1.25125,1.25145,79300000.0
2009-11-04 10:29:00,1.25145,1.25155,1.2514,1.25145,42400000.0
2009-11-04 10:30:00,1.25145,1.25155,1.25145,1.25145,103500000.0
2009-11-04 10:31:00,1.25145,1.2516,1.25145,1.2515,86400000.0
2009-11-04 10:32:00,1.2516,1.2516,1.25145,1.25145,80900000.0
2009-11-04 10:33:00,1.25145,1.25145,1.25095,1.2512,44200000.0
2009-11-04 10:34:00,1.2512,1.2514,1.2511,1.2514,40800000.0
2009-11-04 10:35:00,1.25135,1.2515,1.2512,1.2514,35000000.0
2009-11-04 10:36:00,1.25145,1.2515,1.2512,1.25135,70200000.0
2009-11-04 10:37:00,1.2513,1.2517,1.2509,1.25095,208300000.0
2009-11-04 10:38:00,1.25095,1.25185,1.2509,1.25175,188000000.0
2009-11-04 10:39:00,1.25175,1.252,1.25165,1.25185,225200000.0
2009-11-04 10:40:00,1.25195,1.25195,1.2516,1.2517,148100000.0
2009-11-04 10:41:00,1.2517,1.25175,1.2517,1.2517,68600000.0
2009-11-04 10:42:00,1.2517,1.2517,1.2513,1.2517,74500000.0
2009-11-04 10:43:00,1.2517,1.2517,1.25125,1.25145,99900000.0
2009-11-04 10:44:00,1.25145,1.2515,1.2509,1.25105,54400000.0
2009-11-04 10:45:00,1.25105,1.2513,1.25085,1.2513,124500000.0
2009-11-04 10:46:00,1.2513,1.25135,1.25085,1.2509,198900000.0
2009-11-04 10:47:00,1.2509,1.25145,1.2509,1.2512,282300000.0
2009-11-04 10:48:00,1.2512,1.25145,1.2507,1.25075,246580000.0
2009-11-04 10:49:00,1.25075,1.251,1.2507,1.251,154840000.0
2009-11-04 10:50:00,1.251,1.25125,1.25075,1.2512,212500000.0
2009-11-04 10:51:00,1.2512,1.2512,1.25085,1.2509,235200000.0
2009-11-04 10:52:00,1.25095,1.25095,1.2507,1.25075,192300000.0
2009-11-04 10:53:00,1.25075,1.2508,1.2507,1.2507,112560000.0
2009-11-04 10:54:00,1.2507,1.2509,1.2507,1.2508,100060000.0
2009-11-04 10:55:00,1.25075,1.25115,1.2507,1.2507,179680000.0
2009-11-04 10:56:00,1.2507,1.2507,1.2501,1.2507,101100000.0
2009-11-04 10:57:00,1.2507,1.2507,1.2507,1.2507,93280000.0
2009-11-04 10:58:00,1.2507,1.2508,1.2507,1.2507,126700000.0
2009-11-04 10:59:00,1.2507,1.25095,1.2507,1.2508,129180000.0
2009-11-04 11:00:00,1.25075,1.25085,1.2507,1.2507,168360000.0
2009-11-04 11:01:00,1.2507,1.2508,1.2507,1.2507,105240000.0
2009-11-04 11:02:00,1.2507,1.2509,1.2507,1.2509,109660000.0
2009-11-04 11:03:00,1.2507,1.25075,1.2507,1.2507,146920000.0
2009-11-04 11:04:00,1.2507,1.25125,1.2507,1.2507,215800000.0
2009-11-04 11:05:00,1.2507,1.2508,1.2507,1.2507,118280000.0
2009-11-04 11:06:00,1.2507,1.25105,1.2507,1.2507,129640000.0
2009-11-04 11:07:00,1.2507,1.2511,1.2507,1.2511,71980000.0
2009-11-04 11:08:00,1.2507,1.25095,1.2507,1.2509,158100000.0
2009-11-04 11:09:00,1.2509,1.2511,1.2507,1.2511,101600000.0
2009-11-04 11:10:00,1.2511,1.25145,1.2508,1.2511,234100000.0
2009-11-04 11:11:00,1.2511,1.2515,1.25095,1.2515,167500000.0
2009-11-04 11:12:00,1.2515,1.2518,1.2512,1.25175,186900000.0
2009-11-04 11:13:00,1.25175,1.2518,1.25165,1.25175,59900000.0
2009-11-04 11:14:00,1.25175,1.25185,1.2514,1.2514,88500000.0
2009-11-04 11:15:00,1.25135,1.2516,1.2509,1.251,213600000.0
2009-11-04 11:16:00,1.25105,1.25125,1.251,1.25105,253800000.0
2009-11-04 11:17:00,1.2511,1.25115,1.251,1.2511,112800000.0
2009-11-04 11:18:00,1.25115,1.25115,1.2508,1.25085,35500000.0
2009-11-04 11:19:00,1.25095,1.25115,1.25075,1.25115,64500000.0
2009-11-04 11:20:00,1.25115,1.2513,1.2507,1.2507,148120000.0
2009-11-04 11:21:00,1.2507,1.25085,1.2507,1.2507,235480000.0
2009-11-04 11:22:00,1.2507,1.25105,1.2507,1.2507,197780000.0
2009-11-04 11:23:00,1.2507,1.2507,1.2507,1.2507,124320000.0
2009-11-04 11:24:00,1.2507,1.2508,1.2507,1.2507,110680000.0
2009-11-04 11:25:00,1.2507,1.2509,1.2507,1.2507,125440000.0
2009-11-04 11:26:00,1.2507,1.25075,1.2507,1.2507,110900000.0
2009-11-04 11:27:00,1.2507,1.251,1.2507,1.2507,160060000.0
2009-11-04 11:28:00,1.2507,1.251,1.2507,1.2508,159960000.0
2009-11-04 11:29:00,1.25085,1.25095,1.2507,1.2507,322200000.0
2009-11-04 11:30:00,1.2507,1.251,1.2507,1.2508,554180000.0
2009-11-04 11:31:00,1.2508,1.25105,1.2507,1.2507,121520000.0
2009-11-04 11:32:00,1.2507,1.2507,1.2507,1.2507,239880000.0
2009-11-04 11:33:00,1.2507,1.2507,1.2507,1.2507,104280000.0
2009-11-04 11:34:00,1.2507,1.2507,1.2507,1.2507,89760000.0
2009-11-04 11:35:00,1.2507,1.2507,1.2507,1.2507,106120000.0
2009-11-04 11:36:00,1.2507,1.25105,1.2507,1.2507,145380000.0
2009-11-04 11:37:00,1.2507,1.25105,1.2507,1.2509,160700000.0
2009-11-04 11:38:00,1.2509,1.251,1.2508,1.25095,64800000.0
2009-11-04 11:39:00,1.2509,1.251,1.2508,1.25085,100700000.0
2009-11-04 11:40:00,1.25085,1.251,1.2508,1.25095,97800000.0
2009-11-04 11:41:00,1.2509,1.25125,1.2509,1.25105,174800000.0
2009-11-04 11:42:00,1.25105,1.25135,1.251,1.2511,164700000.0
2009-11-04 11:43:00,1.2511,1.25155,1.25095,1.25155,187800000.0
2009-11-04 11:44:00,1.25155,1.25155,1.2512,1.25145,170800000.0
2009-11-04 11:45:00,1.25125,1.2515,1.25125,1.25145,63900000.0
2009-11-04 11:46:00,1.25145,1.25165,1.2512,1.25165,122000000.0
2009-11-04 11:47:00,1.2516,1.2518,1.2515,1.2516,137800000.0
2009-11-04 11:48:00,1.2516,1.25165,1.25155,1.2516,89500000.0
2009-11-04 11:49:00,1.2516,1.2517,1.2516,1.2517,19400000.0
2009-11-04 11:50:00,1.2517,1.2518,1.2517,1.25175,43900000.0
2009-11-04 11:51:00,1.25175,1.25175,1.2516,1.25165,96600000.0
2009-11-04 11:52:00,1.2516,1.25165,1.2516,1.25165,11000000.0
2009-11-04 11:53:00,1.2517,1.2517,1.2515,1.2515,55700000.0
2009-11-04 11:54:00,1.2515,1.2515,1.25115,1.25135,54400000.0
2009-11-04 11:55:00,1.25135,1.25135,1.2511,1.2512,107300000.0
2009-11-04 11:56:00,1.2511,1.25165,1.2511,1.25165,122800000.0
2009-11-04 11:57:00,1.25165,1.25195,1.25155,1.25195,57600000.0
2009-11-04 11:58:00,1.25195,1.25195,1.25155,1.2517,73700000.0
2009-11-04 11:59:00,1.25165,1.25185,1.2516,1.25185,74100000.0
2009-11-04 12:00:00,1.2518,1.2518,1.2515,1.25155,64800000.0
2009-11-04 12:01:00,1.25155,1.25175,1.25145,1.2516,106600000.0
2009-11-04 12:02:00,1.25165,1.25165,1.2514,1.2515,82100000.0
2009-11-04 12:03:00,1.2515,1.25155,1.2513,1.2513,51100000.0
2009-11-04 12:04:00,1.2513,1.2514,1.25125,1.2513,13000000.0
2009-11-04 12:05:00,1.2513,1.2513,1.2511,1.2512,50900000.0
2009-11-04 12:06:00,1.25125,1.25135,1.2512,1.25125,33800000.0
2009-11-04 12:07:00,1.2512,1.25155,1.2512,1.25155,56200000.0
2009-11-04 12:08:00,1.25155,1.2518,1.2513,1.2516,140500000.0
2009-11-04 12:09:00,1.2516,1.2517,1.2513,1.2515,293200000.0
2009-11-04 12:10:00,1.2515,1.2517,1.2515,1.2517,122100000.0
2009-11-04 12:11:00,1.2517,1.25175,1.25155,1.2517,82000000.0
2009-11-04 12:12:00,1.2517,1.2518,1.25145,1.25145,88600000.0
2009-11-04 12:13:00,1.25145,1.25195,1.25145,1.25195,54300000.0
2009-11-04 12:14:00,1.25205,1.25205,1.25165,1.2517,119400000.0
2009-11-04 12:15:00,1.25165,1.25175,1.2514,1.25165,138200000.0
2009-11-04 12:16:00,1.2517,1.25175,1.25155,1.25165,214600000.0
2009-11-04 12:17:00,1.25165,1.2519,1.25165,1.2517,248300000.0
2009-11-04 12:18:00,1.25175,1.252,1.25175,1.2519,86900000.0
2009-11-04 12:19:00,1.25185,1.25195,1.2518,1.25195,27500000.0
2009-11-04 12:20:00,1.25175,1.25195,1.25175,1.25185,63500000.0
2009-11-04 12:21:00,1.25185,1.2522,1.25185,1.252,130800000.0
2009-11-04 12:22:00,1.25205,1.25205,1.2516,1.25185,106100000.0
2009-11-04 12:23:00,1.2515,1.25185,1.2513,1.25175,76800000.0
2009-11-04 12:24:00,1.25175,1.252,1.25135,1.2514,102700000.0
2009-11-04 12:25:00,1.2514,1.2517,1.25135,1.2517,176200000.0
2009-11-04 12:26:00,1.25175,1.252,1.25165,1.25195,63100000.0
2009-11-04 12:27:00,1.25195,1.25195,1.2516,1.25185,226400000.0
2009-11-04 12:28:00,1.25185,1.2519,1.25155,1.25165,213600000.0
2009-11-04 12:29:00,1.2516,1.2516,1.25115,1.2512,402100000.0
2009-11-04 12:30:00,1.2512,1.25185,1.25095,1.25155,221700000.0
2009-11-04 12:31:00,1.25155,1.25185,1.2514,1.25165,252900000.0
2009-11-04 12:32:00,1.2516,1.25195,1.2516,1.2519,118700000.0
2009-11-04 12:33:00,1.2519,1.25215,1.25175,1.25175,72300000.0
2009-11-04 12:34:00,1.25175,1.2518,1.2517,1.2517,17600000.0
2009-11-04 12:35:00,1.25165,1.25165,1.25125,1.2515,174900000.0
2009-11-04 12:36:00,1.25145,1.2516,1.2511,1.2511,82400000.0
2009-11-04 12:37:00,1.2511,1.2516,1.2511,1.2514,84100000.0
2009-11-04 12:38:00,1.2514,1.25155,1.25105,1.25105,43100000.0
2009-11-04 12:39:00,1.25105,1.25115,1.25105,1.2511,61100000.0
2009-11-04 12:40:00,1.2511,1.2511,1.2507,1.2507,204320000.0
2009-11-04 12:41:00,1.2507,1.25105,1.2507,1.25105,370220000.0
2009-11-04 12:42:00,1.25095,1.25135,1.25095,1.2511,134000000.0
2009-11-04 12:43:00,1.2511,1.2514,1.2511,1.2511,92500000.0
2009-11-04 12:44:00,1.25105,1.2513,1.2509,1.2513,56000000.0
2009-11-04 12:45:00,1.2513,1.2513,1.2512,1.2513,33600000.0
2009-11-04 12:46:00,1.2513,1.25135,1.2511,1.25115,85000000.0
2009-11-04 12:47:00,1.25115,1.25115,1.251,1.25115,48100000.0
2009-11-04 12:48:00,1.2511,1.25135,1.25095,1.2511,183500000.0
2009-11-04 12:49:00,1.2511,1.2515,1.2511,1.25135,214800000.0
2009-11-04 12:50:00,1.25135,1.25135,1.2512,1.2513,89600000.0
2009-11-04 12:51:00,1.2513,1.2514,1.25125,1.2514,58000000.0
2009-11-04 12:52:00,1.2513,1.25175,1.25075,1.25085,205900000.0
2009-11-04 12:53:00,1.25075,1.2511,1.25075,1.25095,179300000.0
2009-11-04 12:54:00,1.25095,1.25105,1.25085,1.25105,127700000.0
2009-11-04 12:55:00,1.25105,1.25105,1.25085,1.251,83200000.0
2009-11-04 12:56:00,1.251,1.25135,1.251,1.25135,79900000.0
2009-11-04 12:57:00,1.25135,1.2514,1.251,1.25125,115800000.0
2009-11-04 12:58:00,1.25155,1.25155,1.2511,1.25115,97300000.0
2009-11-04 12:59:00,1.25115,1.2514,1.25115,1.2514,29800000.0
2009-11-04 13:00:00,1.25135,1.25145,1.2512,1.2512,46600000.0
2009-11-04 13:01:00,1.25115,1.2513,1.251,1.25105,116000000.0
2009-11-04 13:02:00,1.25105,1.2514,1.251,1.2512,86100000.0
2009-11-04 13:03:00,1.25125,1.25195,1.2512,1.2516,159900000.0
2009-11-04 13:04:00,1.2516,1.25215,1.25145,1.25195,154200000.0
2009-11-04 13:05:00,1.25175,1.2521,1.25155,1.2519,155000000.0
2009-11-04 13:06:00,1.25215,1.25245,1.2519,1.25195,109300000.0
2009-11-04 13:07:00,1.2519,1.25205,1.2517,1.2517,66200000.0
2009-11-04 13:08:00,1.2517,1.2526,1.2517,1.2522,81100000.0
2009-11-04 13:09:00,1.2522,1.25305,1.25205,1.25295,149100000.0
2009-11-04 13:10:00,1.25295,1.25435,1.25265,1.2528,487100000.0
2009-11-04 13:11:00,1.25295,1.2531,1.2522,1.2524,267600000.0
2009-11-04 13:12:00,1.25235,1.253,1.25235,1.2529,195000000.0
2009-11-04 13:13:00,1.25295,1.2532,1.2524,1.2525,228900000.0
2009-11-04 13:14:00,1.2525,1.2527,1.25235,1.2524,135700000.0
2009-11-04 13:15:00,1.2524,1.2527,1.25235,1.25255,206700000.0
2009-11-04 13:16:00,1.25255,1.25265,1.2523,1.25235,107800000.0
2009-11-04 13:17:00,1.25235,1.25245,1.25235,1.2524,49600000.0
2009-11-04 13:18:00,1.25235,1.25245,1.25235,1.2524,45500000.0
2009-11-04 13:19:00,1.25245,1.25285,1.2524,1.25285,115600000.0
2009-11-04 13:20:00,1.25285,1.2529,1.25265,1.25285,99600000.0
2009-11-04 13:21:00,1.25285,1.253,1.2527,1.253,58800000.0
2009-11-04 13:22:00,1.253,1.253,1.25265,1.2528,61800000.0
2009-11-04 13:23:00,1.25275,1.253,1.25275,1.25285,75800000.0
2009-11-04 13:24:00,1.25285,1.25305,1.25275,1.25305,55300000.0
2009-11-04 13:25:00,1.25305,1.25315,1.25255,1.25255,69500000.0
2009-11-04 13:26:00,1.2527,1.25305,1.2525,1.25295,107900000.0
2009-11-04 13:27:00,1.2529,1.25325,1.2529,1.2531,120400000.0
2009-11-04 13:28:00,1.2531,1.2531,1.2528,1.2529,150100000.0
2009-11-04 13:29:00,1.2529,1.25305,1.25255,1.2526,93200000.0
2009-11-04 13:30:00,1.25255,1.2529,1.2524,1.25245,135200000.0
2009-11-04 13:31:00,1.2524,1.2525,1.2523,1.25235,75200000.0
2009-11-04 13:32:00,1.25235,1.25265,1.2523,1.25235,113600000.0
2009-11-04 13:33:00,1.25235,1.25265,1.2523,1.2526,84900000.0
2009-11-04 13:34:00,1.2526,1.25265,1.2525,1.25265,68300000.0
2009-11-04 13:35:00,1.25265,1.25295,1.25265,1.25275,69700000.0
2009-11-04 13:36:00,1.25275,1.25275,1.2523,1.25235,79800000.0
2009-11-04 13:37:00,1.25235,1.25255,1.25235,1.2524,27300000.0
2009-11-04 13:38:00,1.25235,1.2524,1.25225,1.25225,47200000.0
2009-11-04 13:39:00,1.25225,1.2523,1.25225,1.2523,47100000.0
2009-11-04 13:40:00,1.25225,1.2524,1.2522,1.25225,167200000.0
2009-11-04 13:41:00,1.25225,1.25225,1.25185,1.25225,26100000.0
2009-11-04 13:42:00,1.25225,1.25225,1.2517,1.2522,75200000.0
2009-11-04 13:43:00,1.25225,1.2524,1.252,1.25225,184400000.0
2009-11-04 13:44:00,1.25235,1.2525,1.2523,1.2524,131900000.0
2009-11-04 13:45:00,1.25235,1.25245,1.25235,1.25235,126700000.0
2009-11-04 13:46:00,1.25235,1.25235,1.2523,1.2523,6000000.0
2009-11-04 13:47:00,1.25225,1.25225,1.25225,1.25225,9100000.0
2009-11-04 13:48:00,1.25225,1.2525,1.25225,1.25245,34500000.0
2009-11-04 13:49:00,1.25245,1.2525,1.2524,1.2525,39100000.0
2009-11-04 13:50:00,1.25245,1.25245,1.25245,1.25245,3900000.0
2009-11-04 13:51:00,1.25245,1.25245,1.25245,1.25245,3800000.0
2009-11-04 13:52:00,1.25245,1.25245,1.2522,1.25235,54100000.0
2009-11-04 13:53:00,1.25235,1.25255,1.25215,1.2523,116800000.0
2009-11-04 13:54:00,1.2523,1.2525,1.2522,1.2523,134000000.0
2009-11-04 13:55:00,1.25225,1.2524,1.2522,1.25235,115000000.0
2009-11-04 13:56:00,1.25235,1.25265,1.25225,1.25235,199700000.0
2009-11-04 13:57:00,1.25235,1.2527,1.25225,1.25265,134900000.0
2009-11-04 13:58:00,1.25265,1.2531,1.2526,1.25285,137000000.0
2009-11-04 13:59:00,1.25285,1.25335,1.25275,1.25335,106300000.0
2009-11-04 14:00:00,1.2533,1.25335,1.253,1.25325,151100000.0
2009-11-04 14:01:00,1.25325,1.2534,1.25325,1.25335,60700000.0
2009-11-04 14:02:00,1.2533,1.25335,1.2528,1.253,147500000.0
2009-11-04 14:03:00,1.253,1.253,1.2524,1.25265,202500000.0
2009-11-04 14:04:00,1.2527,1.2529,1.2523,1.2525,164900000.0
2009-11-04 14:05:00,1.25255,1.2527,1.2524,1.2525,117900000.0
2009-11-04 14:06:00,1.2525,1.2528,1.25245,1.2528,217400000.0
2009-11-04 14:07:00,1.2528,1.25285,1.25245,1.25255,118100000.0
2009-11-04 14:08:00,1.2527,1.2529,1.2526,1.2528,148500000.0
2009-11-04 14:09:00,1.25275,1.25285,1.25255,1.2528,240100000.0
2009-11-04 14:10:00,1.25275,1.25295,1.25275,1.2529,71300000.0
2009-11-04 14:11:00,1.2529,1.2531,1.25275,1.2529,174800000.0
2009-11-04 14:12:00,1.25285,1.253,1.2525,1.2525,98300000.0
2009-11-04 14:13:00,1.2525,1.25265,1.25245,1.2526,60600000.0
2009-11-04 14:14:00,1.2527,1.2528,1.2526,1.2528,78200000.0
2009-11-04 14:15:00,1.2528,1.25325,1.2527,1.25315,153700000.0
2009-11-04 14:16:00,1.25325,1.25335,1.253,1.2532,105900000.0
2009-11-04 14:17:00,1.25315,1.2532,1.2527,1.2527,113600000.0
2009-11-04 14:18:00,1.2527,1.25285,1.2523,1.2523,122600000.0
2009-11-04 14:19:00,1.2524,1.2529,1.25225,1.2525,214400000.0
2009-11-04 14:20:00,1.2529,1.25295,1.25235,1.25255,74900000.0
2009-11-04 14:21:00,1.25255,1.2526,1.25235,1.2525,109700000.0
2009-11-04 14:22:00,1.2525,1.25285,1.25245,1.25285,69700000.0
2009-11-04 14:23:00,1.2529,1.2529,1.2526,1.2526,96000000.0
2009-11-04 14:24:00,1.25265,1.253,1.25265,1.25295,108000000.0
2009-11-04 14:25:00,1.2529,1.25325,1.2527,1.25315,93900000.0
2009-11-04 14:26:00,1.2531,1.2532,1.2527,1.25275,112800000.0
2009-11-04 14:27:00,1.25275,1.25315,1.2527,1.25315,106800000.0
2009-11-04 14:28:00,1.25305,1.2532,1.25255,1.25275,75800000.0
2009-11-04 14:29:00,1.2528,1.2529,1.2527,1.2528,28000000.0
2009-11-04 14:30:00,1.25285,1.2532,1.25265,1.2527,57900000.0
2009-11-04 14:31:00,1.2527,1.25305,1.2527,1.25305,125500000.0
2009-11-04 14:32:00,1.253,1.253,1.25275,1.2528,84500000.0
2009-11-04 14:33:00,1.2528,1.253,1.25275,1.25275,99500000.0
2009-11-04 14:34:00,1.25275,1.25285,1.25275,1.25275,67700000.0
2009-11-04 14:35:00,1.25275,1.2528,1.25275,1.2528,20000000.0
2009-11-04 14:36:00,1.25275,1.25275,1.25275,1.25275,49700000.0
2009-11-04 14:37:00,1.25275,1.25275,1.25275,1.25275,42400000.0
2009-11-04 14:38:00,1.25275,1.25275,1.25275,1.25275,35200000.0
2009-11-04 14:39:00,1.25275,1.253,1.2527,1.2529,133900000.0
2009-11-04 14:40:00,1.2529,1.2532,1.2528,1.25315,233700000.0
2009-11-04 14:41:00,1.25315,1.25315,1.25305,1.25305,11000000.0
2009-11-04 14:42:00,1.2531,1.2533,1.25305,1.2533,37000000.0
2009-11-04 14:43:00,1.2532,1.2532,1.2532,1.2532,1900000.0
2009-11-04 14:44:00,1.25315,1.2534,1.25315,1.2532,60300000.0
2009-11-04 14:45:00,1.25315,1.25365,1.25315,1.2535,73300000.0
2009-11-04 14:46:00,1.2534,1.2538,1.25335,1.25365,128900000.0
2009-11-04 14:47:00,1.2536,1.25395,1.2534,1.25365,104900000.0
2009-11-04 14:48:00,1.2536,1.2536,1.25315,1.25335,45700000.0
2009-11-04 14:49:00,1.25335,1.25385,1.2533,1.25365,187200000.0
2009-11-04 14:50:00,1.2537,1.25375,1.25315,1.25325,302800000.0
2009-11-04 14:51:00,1.2533,1.2534,1.25325,1.2534,151700000.0
2009-11-04 14:52:00,1.2534,1.25355,1.25335,1.2534,115900000.0
2009-11-04 14:53:00,1.2534,1.25365,1.2534,1.25355,43900000.0
2009-11-04 14:54:00,1.2535,1.25355,1.25325,1.25345,180700000.0
2009-11-04 14:55:00,1.25345,1.25385,1.2533,1.25385,109900000.0
2009-11-04 14:56:00,1.25385,1.254,1.25335,1.25355,132800000.0
2009-11-04 14:57:00,1.25355,1.25385,1.25355,1.25375,114300000.0
2009-11-04 14:58:00,1.2538,1.2538,1.25355,1.25355,41300000.0
2009-11-04 14:59:00,1.2536,1.2536,1.2535,1.2535,81800000.0
2009-11-04 15:00:00,1.2535,1.2537,1.2533,1.25345,75700000.0
2009-11-04 15:01:00,1.2535,1.2537,1.25345,1.25365,127300000.0
2009-11-04 15:02:00,1.2538,1.2539,1.2537,1.2537,126100000.0
2009-11-04 15:03:00,1.25375,1.25375,1.2537,1.25375,63800000.0
2009-11-04 15:04:00,1.2537,1.2538,1.25365,1.25375,83200000.0
2009-11-04 15:05:00,1.2537,1.2538,1.2537,1.2537,72100000.0
2009-11-04 15:06:00,1.25375,1.254,1.25365,1.25385,118300000.0
2009-11-04 15:07:00,1.25385,1.25395,1.25365,1.25375,227000000.0
2009-11-04 15:08:00,1.25385,1.25445,1.25375,1.25385,260500000.0
2009-11-04 15:09:00,1.2539,1.25395,1.2537,1.2539,260100000.0
2009-11-04 15:10:00,1.2539,1.2542,1.2539,1.25405,179400000.0
2009-11-04 15:11:00,1.2541,1.25425,1.2541,1.25415,124500000.0
2009-11-04 15:12:00,1.25415,1.2544,1.25405,1.2542,246700000.0
2009-11-04 15:13:00,1.25425,1.2543,1.25415,1.25415,68000000.0
2009-11-04 15:14:00,1.2542,1.25425,1.2539,1.2539,124800000.0
2009-11-04 15:15:00,1.2539,1.2539,1.253,1.2537,213700000.0
2009-11-04 15:16:00,1.2538,1.2538,1.2534,1.25365,185300000.0
2009-11-04 15:17:00,1.2537,1.254,1.25345,1.25385,455700000.0
2009-11-04 15:18:00,1.2539,1.25425,1.25365,1.25365,530900000.0
2009-11-04 15:19:00,1.25365,1.25365,1.2531,1.25335,173300000.0
2009-11-04 15:20:00,1.25335,1.25365,1.25335,1.2535,185400000.0
2009-11-04 15:21:00,1.2536,1.25365,1.25335,1.25335,193400000.0
2009-11-04 15:22:00,1.25335,1.2537,1.25335,1.25345,212900000.0
2009-11-04 15:23:00,1.25345,1.25375,1.2533,1.2533,190000000.0
2009-11-04 15:24:00,1.25335,1.25385,1.2533,1.25375,328300000.0
2009-11-04 15:25:00,1.25375,1.2544,1.2537,1.2538,296900000.0
2009-11-04 15:26:00,1.2538,1.254,1.25265,1.25325,252700000.0
2009-11-04 15:27:00,1.2532,1.25325,1.25245,1.2525,136400000.0
2009-11-04 15:28:00,1.2525,1.2525,1.25225,1.2525,125700000.0
2009-11-04 15:29:00,1.2525,1.25255,1.25215,1.25245,157900000.0
2009-11-04 15:30:00,1.2525,1.25275,1.25235,1.25265,299400000.0
2009-11-04 15:31:00,1.25265,1.25275,1.2524,1.2525,277100000.0
2009-11-04 15:32:00,1.25245,1.2534,1.25235,1.2533,377000001.0
2009-11-04 15:33:00,1.2534,1.25345,1.25265,1.25265,325900000.0
2009-11-04 15:34:00,1.25255,1.25285,1.25245,1.2527,261000000.0
2009-11-04 15:35:00,1.2527,1.25305,1.25255,1.25295,134600000.0
2009-11-04 15:36:00,1.25295,1.2532,1.2528,1.25305,197600000.0
2009-11-04 15:37:00,1.25305,1.2532,1.2524,1.25265,332900000.0
2009-11-04 15:38:00,1.2527,1.2529,1.2524,1.25255,133800000.0
2009-11-04 15:39:00,1.25255,1.25275,1.25255,1.25275,92700000.0
2009-11-04 15:40:00,1.25275,1.25285,1.25275,1.25275,30000000.0
2009-11-04 15:41:00,1.25275,1.25285,1.25275,1.25275,38600000.0
2009-11-04 15:42:00,1.25275,1.25285,1.2525,1.25255,60400000.0
2009-11-04 15:43:00,1.25255,1.25255,1.25215,1.25225,131100000.0
2009-11-04 15:44:00,1.25195,1.25225,1.2517,1.25195,67600000.0
2009-11-04 15:45:00,1.25195,1.25205,1.25175,1.25195,109400000.0
2009-11-04 15:46:00,1.25195,1.2521,1.2518,1.25185,120100000.0
2009-11-04 15:47:00,1.25185,1.25185,1.25185,1.25185,39000000.0
2009-11-04 15:48:00,1.25185,1.2519,1.25175,1.25175,81700000.0
2009-11-04 15:49:00,1.25175,1.25175,1.25175,1.25175,82500000.0
2009-11-04 15:50:00,1.25175,1.2519,1.25165,1.2518,140100000.0
2009-11-04 15:51:00,1.2518,1.25195,1.25175,1.25175,111900000.0
2009-11-04 15:52:00,1.25175,1.25175,1.25175,1.25175,98200000.0
2009-11-04 15:53:00,1.25175,1.25175,1.2513,1.2513,145620000.0
2009-11-04 15:54:00,1.2513,1.25155,1.2513,1.2515,132700000.0
2009-11-04 15:55:00,1.2515,1.2517,1.25145,1.2515,93500000.0
2009-11-04 15:56:00,1.25145,1.2517,1.2513,1.25155,209740000.0
2009-11-04 15:57:00,1.25145,1.2517,1.2514,1.25165,108700000.0
2009-11-04 15:58:00,1.25165,1.25185,1.2514,1.25175,153100000.0
2009-11-04 15:59:00,1.25165,1.25175,1.25135,1.2514,119800000.0
2009-11-04 16:00:00,1.2514,1.2518,1.2513,1.25135,136760000.0
2009-11-04 16:01:00,1.25135,1.2519,1.25135,1.25175,241400000.0
2009-11-04 16:02:00,1.25185,1.2524,1.25185,1.2521,245600000.0
2009-11-04 16:03:00,1.2521,1.2523,1.2518,1.252,328000001.0
2009-11-04 16:04:00,1.25195,1.25195,1.2514,1.25155,294600000.0
2009-11-04 16:05:00,1.2515,1.25185,1.2513,1.25175,227700000.0
2009-11-04 16:06:00,1.25185,1.2519,1.2514,1.25155,161600000.0
2009-11-04 16:07:00,1.25155,1.25205,1.2515,1.25195,112400000.0
2009-11-04 16:08:00,1.25195,1.2521,1.2517,1.25185,129700000.0
2009-11-04 16:09:00,1.25185,1.252,1.2517,1.2518,67000000.0
2009-11-04 16:10:00,1.2518,1.2519,1.2513,1.2516,54840000.0
2009-11-04 16:11:00,1.2516,1.252,1.2513,1.252,162400000.0
2009-11-04 16:12:00,1.252,1.252,1.2514,1.25145,145200000.0
2009-11-04 16:13:00,1.25145,1.25195,1.2514,1.25165,115000000.0
2009-11-04 16:14:00,1.25165,1.252,1.25165,1.252,48100000.0
2009-11-04 16:15:00,1.252,1.25205,1.25165,1.25205,97200000.0
2009-11-04 16:16:00,1.25205,1.2523,1.25205,1.25215,118300000.0
2009-11-04 16:17:00,1.25215,1.2527,1.2521,1.25255,308000000.0
2009-11-04 16:18:00,1.2526,1.2529,1.2524,1.25275,241300000.0
2009-11-04 16:19:00,1.25275,1.25285,1.25235,1.25255,375500000.0
2009-11-04 16:20:00,1.25255,1.25295,1.25245,1.2528,211600000.0
2009-11-04 16:21:00,1.2528,1.25285,1.25265,1.2528,61600000.0
2009-11-04 16:22:00,1.2527,1.25285,1.2525,1.2526,79700000.0
2009-11-04 16:23:00,1.2526,1.2527,1.2526,1.25265,17700000.0
2009-11-04 16:24:00,1.2526,1.2531,1.2526,1.25305,115900000.0
2009-11-04 16:25:00,1.25305,1.25305,1.25275,1.25275,138600000.0
2009-11-04 16:26:00,1.25275,1.2529,1.2525,1.25265,117400000.0
2009-11-04 16:27:00,1.2527,1.2528,1.2525,1.2528,115200000.0
2009-11-04 16:28:00,1.2528,1.25295,1.2526,1.2528,142200000.0
2009-11-04 16:29:00,1.2528,1.25295,1.25275,1.25275,68800000.0
2009-11-04 16:30:00,1.25275,1.2529,1.25235,1.25245,334300000.0
2009-11-04 16:31:00,1.2524,1.25285,1.2524,1.25255,219200000.0
2009-11-04 16:32:00,1.25265,1.25295,1.2523,1.25295,263100000.0
2009-11-04 16:33:00,1.25295,1.25315,1.25255,1.25265,273400001.0
2009-11-04 16:34:00,1.2527,1.2528,1.2524,1.25255,231700000.0
2009-11-04 16:35:00,1.25245,1.25305,1.2524,1.253,158100000.0
2009-11-04 16:36:00,1.25285,1.2531,1.25275,1.2528,283100000.0
2009-11-04 16:37:00,1.2529,1.253,1.25255,1.25295,177000000.0
2009-11-04 16:38:00,1.253,1.253,1.25285,1.2529,79000000.0
2009-11-04 16:39:00,1.2529,1.2529,1.2529,1.2529,52000000.0
2009-11-04 16:40:00,1.2529,1.253,1.2529,1.2529,65400000.0
2009-11-04 16:41:00,1.253,1.25325,1.25275,1.25305,321900000.0
2009-11-04 16:42:00,1.2531,1.2535,1.25305,1.25325,311400000.0
2009-11-04 16:43:00,1.25325,1.2536,1.2532,1.2535,176100000.0
2009-11-04 16:44:00,1.2535,1.2537,1.25325,1.25355,306700000.0
2009-11-04 16:45:00,1.25355,1.2539,1.25325,1.2534,282500000.0
2009-11-04 16:46:00,1.25345,1.2537,1.2534,1.2534,160600000.0
2009-11-04 16:47:00,1.2534,1.2537,1.2533,1.25345,121300000.0
2009-11-04 16:48:00,1.25345,1.25365,1.25325,1.25345,99000000.0
2009-11-04 16:49:00,1.25355,1.25365,1.25335,1.2535,59700000.0
2009-11-04 16:50:00,1.2536,1.2537,1.2532,1.2535,134200000.0
2009-11-04 16:51:00,1.2535,1.25365,1.2534,1.25355,162800000.0
2009-11-04 16:52:00,1.2535,1.25375,1.2534,1.2536,249700000.0
2009-11-04 16:53:00,1.2536,1.25405,1.25355,1.2539,245200000.0
2009-11-04 16:54:00,1.25395,1.25405,1.2536,1.25395,305400000.0
2009-11-04 16:55:00,1.2539,1.25415,1.25385,1.25385,341500000.0
2009-11-04 16:56:00,1.25385,1.2542,1.25375,1.25385,338200000.0
2009-11-04 16:57:00,1.2538,1.2541,1.2537,1.25375,161700000.0
2009-11-04 16:58:00,1.2539,1.25415,1.2536,1.25375,293800000.0
2009-11-04 16:59:00,1.25375,1.25405,1.2535,1.25405,161700000.0
2009-11-04 17:00:00,1.2535,1.2543,1.25265,1.25385,595999995.0
2009-11-04 17:01:00,1.25395,1.25435,1.2538,1.25425,432600000.0
2009-11-04 17:02:00,1.2541,1.25475,1.2537,1.2541,504000000.0
2009-11-04 17:03:00,1.2541,1.25425,1.2536,1.25395,354300000.0
2009-11-04 17:04:00,1.25395,1.25535,1.25385,1.25535,393300000.0
2009-11-04 17:05:00,1.25535,1.25545,1.25505,1.2554,313100000.0
2009-11-04 17:06:00,1.25545,1.2557,1.255,1.25535,359300000.0
2009-11-04 17:07:00,1.255,1.2554,1.2548,1.2554,303400000.0
2009-11-04 17:08:00,1.25545,1.256,1.25545,1.25565,167700000.0
2009-11-04 17:09:00,1.25565,1.25615,1.25535,1.25585,254000000.0
2009-11-04 17:10:00,1.2559,1.256,1.2555,1.25555,284100000.0
2009-11-04 17:11:00,1.2555,1.2557,1.255,1.2554,327500000.0
2009-11-04 17:12:00,1.2555,1.2556,1.2549,1.25515,368200000.0
2009-11-04 17:13:00,1.2552,1.25575,1.2551,1.2557,440100000.0
2009-11-04 17:14:00,1.25565,1.25615,1.2556,1.2559,187900000.0
2009-11-04 17:15:00,1.2559,1.25625,1.2559,1.25615,268700000.0
2009-11-04 17:16:00,1.2562,1.25635,1.25575,1.25585,339000000.0
2009-11-04 17:17:00,1.25585,1.2563,1.2556,1.25585,561199999.0
2009-11-04 17:18:00,1.2559,1.2559,1.25535,1.2555,383600000.0
2009-11-04 17:19:00,1.2555,1.2558,1.25515,1.25565,324300000.0
2009-11-04 17:20:00,1.2556,1.2561,1.25545,1.256,306600000.0
2009-11-04 17:21:00,1.2561,1.25655,1.2561,1.25635,238699999.0
2009-11-04 17:22:00,1.2564,1.25655,1.256,1.2562,551700001.0
2009-11-04 17:23:00,1.25625,1.25635,1.25605,1.25605,1022599999.0
2009-11-04 17:24:00,1.256,1.25675,1.256,1.2564,1038099999.0
2009-11-04 17:25:00,1.2564,1.25675,1.25615,1.2565,905099999.0
2009-11-04 17:26:00,1.2565,1.25655,1.2561,1.25625,1033600001.0
2009-11-04 17:27:00,1.25625,1.25645,1.25585,1.25615,929800000.0
2009-11-04 17:28:00,1.25615,1.2564,1.256,1.25635,744100000.0
2009-11-04 17:29:00,1.25635,1.2568,1.2561,1.2568,1163600013.0
2009-11-04 17:30:00,1.2568,1.25695,1.2557,1.25645,428800000.0
2009-11-04 17:31:00,1.2564,1.2565,1.25565,1.2559,345000000.0
2009-11-04 17:32:00,1.2558,1.25595,1.2554,1.25555,191600000.0
2009-11-04 17:33:00,1.2556,1.25585,1.2555,1.25575,226800000.0
2009-11-04 17:34:00,1.25575,1.2561,1.25575,1.2559,220100000.0
2009-11-04 17:35:00,1.2558,1.2561,1.2556,1.256,245100000.0
2009-11-04 17:36:00,1.2559,1.256,1.2557,1.25585,209900000.0
2009-11-04 17:37:00,1.25575,1.25615,1.2556,1.2557,270700000.0
2009-11-04 17:38:00,1.25575,1.25605,1.25545,1.25585,149800000.0
2009-11-04 17:39:00,1.25585,1.25655,1.25565,1.25625,438600000.0
2009-11-04 17:40:00,1.25625,1.25645,1.256,1.25635,435500000.0
2009-11-04 17:41:00,1.25635,1.2564,1.25585,1.2562,393400000.0
2009-11-04 17:42:00,1.25625,1.2566,1.25605,1.25615,304600000.0
2009-11-04 17:43:00,1.2562,1.25655,1.25605,1.25625,446900000.0
2009-11-04 17:44:00,1.25625,1.25655,1.2561,1.25625,169900000.0
2009-11-04 17:45:00,1.25625,1.2565,1.2558,1.2559,223300000.0
2009-11-04 17:46:00,1.2558,1.25635,1.2558,1.25585,179000000.0
2009-11-04 17:47:00,1.25585,1.25595,1.25565,1.25585,66400000.0
2009-11-04 17:48:00,1.2559,1.256,1.2557,1.2559,107600000.0
2009-11-04 17:49:00,1.2559,1.2563,1.2558,1.2561,213800000.0
2009-11-04 17:50:00,1.25615,1.25615,1.2557,1.256,165400000.0
2009-11-04 17:51:00,1.256,1.256,1.2555,1.25555,237000000.0
2009-11-04 17:52:00,1.2555,1.2558,1.25545,1.25555,194100000.0
2009-11-04 17:53:00,1.25555,1.25575,1.2553,1.25545,194000000.0
2009-11-04 17:54:00,1.25545,1.2558,1.2554,1.2558,173900000.0
2009-11-04 17:55:00,1.2557,1.25585,1.25555,1.25585,219900000.0
2009-11-04 17:56:00,1.25585,1.25595,1.2557,1.2559,200000000.0
2009-11-04 17:57:00,1.2559,1.25615,1.2559,1.25605,262900000.0
2009-11-04 17:58:00,1.256,1.25615,1.25585,1.25585,120800000.0
2009-11-04 17:59:00,1.25585,1.25595,1.25555,1.2557,236800000.0
2009-11-04 18:00:00,1.2557,1.2557,1.25525,1.25545,220800000.0
2009-11-04 18:01:00,1.25545,1.2555,1.2552,1.2553,158700000.0
2009-11-04 18:02:00,1.2553,1.25555,1.2552,1.25525,171000000.0
2009-11-04 18:03:00,1.25525,1.25525,1.25505,1.25505,73600000.0
2009-11-04 18:04:00,1.25505,1.25505,1.25495,1.25505,52000000.0
2009-11-04 18:05:00,1.25505,1.25505,1.25495,1.25495,62000000.0
2009-11-04 18:06:00,1.25495,1.255,1.25495,1.25495,72900000.0
2009-11-04 18:07:00,1.25495,1.25535,1.2548,1.25535,50400000.0
2009-11-04 18:08:00,1.25535,1.25535,1.2548,1.25495,54300000.0
2009-11-04 18:09:00,1.25495,1.25495,1.25495,1.25495,57100000.0
2009-11-04 18:10:00,1.25495,1.25505,1.2549,1.25495,126300000.0
2009-11-04 18:11:00,1.25495,1.25515,1.2549,1.25495,68600000.0
2009-11-04 18:12:00,1.25495,1.255,1.25495,1.25495,50200000.0
2009-11-04 18:13:00,1.25495,1.25535,1.25495,1.25495,108700000.0
2009-11-04 18:14:00,1.25495,1.2551,1.2549,1.25495,91600000.0
2009-11-04 18:15:00,1.25495,1.2554,1.25495,1.2554,195400000.0
2009-11-04 18:16:00,1.25535,1.2556,1.2549,1.2549,288500000.0
2009-11-04 18:17:00,1.25495,1.25505,1.25495,1.25495,118900000.0
2009-11-04 18:18:00,1.25495,1.255,1.25495,1.25495,42300000.0
2009-11-04 18:19:00,1.25495,1.2553,1.25495,1.2553,104800000.0
2009-11-04 18:20:00,1.2552,1.25555,1.255,1.25555,101200000.0
2009-11-04 18:21:00,1.25555,1.2557,1.25525,1.25535,105400000.0
2009-11-04 18:22:00,1.25535,1.25545,1.25495,1.2552,294400000.0
2009-11-04 18:23:00,1.25515,1.25515,1.2549,1.25495,133700000.0
2009-11-04 18:24:00,1.25495,1.25495,1.25495,1.25495,53900000.0
2009-11-04 18:25:00,1.25495,1.25495,1.25475,1.25485,57300000.0
2009-11-04 18:26:00,1.25485,1.25485,1.25485,1.25485,128800000.0
2009-11-04 18:27:00,1.25485,1.25485,1.25485,1.25485,56000000.0
2009-11-04 18:28:00,1.25485,1.2549,1.25455,1.25455,58900000.0
2009-11-04 18:29:00,1.25455,1.2547,1.2545,1.25455,114300000.0
2009-11-04 18:30:00,1.2546,1.2546,1.25455,1.25455,66900000.0
2009-11-04 18:31:00,1.25455,1.25455,1.25435,1.25445,62000000.0
2009-11-04 18:32:00,1.25445,1.25455,1.25445,1.25445,62900000.0
2009-11-04 18:33:00,1.25445,1.2545,1.25445,1.25445,75500000.0
2009-11-04 18:34:00,1.25445,1.2546,1.25435,1.2546,101700000.0
2009-11-04 18:35:00,1.25465,1.25475,1.25435,1.25445,218800000.0
2009-11-04 18:36:00,1.25445,1.2545,1.25445,1.25445,86900000.0
2009-11-04 18:37:00,1.25445,1.25445,1.25445,1.25445,54000000.0
2009-11-04 18:38:00,1.25445,1.25445,1.25445,1.25445,30000000.0
2009-11-04 18:39:00,1.25445,1.25445,1.25445,1.25445,36200000.0
2009-11-04 18:40:00,1.25445,1.25475,1.25445,1.25475,25600000.0
2009-11-04 18:41:00,1.25455,1.25485,1.2544,1.25475,217600000.0
2009-11-04 18:42:00,1.25475,1.2549,1.2544,1.25455,195800000.0
2009-11-04 18:43:00,1.2545,1.2548,1.2544,1.25445,112000000.0
2009-11-04 18:44:00,1.25445,1.25445,1.2541,1.25435,53800000.0
2009-11-04 18:45:00,1.25435,1.25435,1.25435,1.25435,69000000.0
2009-11-04 18:46:00,1.25435,1.25435,1.25395,1.25395,56280000.0
2009-11-04 18:47:00,1.25395,1.25395,1.25395,1.25395,152200000.0
2009-11-04 18:48:00,1.25395,1.25395,1.25395,1.25395,96160000.0
2009-11-04 18:49:00,1.25395,1.25395,1.25315,1.25395,87360000.0
2009-11-04 18:50:00,1.25395,1.25395,1.25315,1.25315,193160000.0
2009-11-04 18:51:00,1.25315,1.2533,1.25315,1.25325,62900000.0
2009-11-04 18:52:00,1.2532,1.2535,1.25315,1.2535,88300000.0
2009-11-04 18:53:00,1.2535,1.2535,1.2535,1.2535,8000000.0
2009-11-04 18:54:00,1.2535,1.2535,1.25315,1.25315,17200000.0
2009-11-04 18:55:00,1.25315,1.25325,1.25275,1.25315,37500000.0
2009-11-04 18:56:00,1.25315,1.25315,1.25315,1.25315,21000000.0
2009-11-04 18:57:00,1.25315,1.25315,1.25315,1.25315,28000000.0
2009-11-04 18:58:00,1.25315,1.25325,1.25315,1.25315,15600000.0
2009-11-04 18:59:00,1.25315,1.2532,1.25315,1.25315,12600000.0
2009-11-04 19:00:00,1.25315,1.25315,1.25315,1.25315,54800000.0
2009-11-04 19:01:00,1.25315,1.25315,1.25315,1.25315,13000000.0
2009-11-04 19:02:00,1.25315,1.2532,1.25315,1.25315,42800000.0
2009-11-04 19:03:00,1.25315,1.25325,1.25315,1.25315,33800000.0
2009-11-04 19:04:00,1.25315,1.25315,1.25315,1.25315,24000000.0
2009-11-04 19:05:00,1.25315,1.25315,1.25315,1.25315,21800000.0
2009-11-04 19:06:00,1.25315,1.25315,1.2527,1.25285,47200000.0
2009-11-04 19:07:00,1.2528,1.25285,1.25265,1.25275,35800000.0
2009-11-04 19:08:00,1.25275,1.2529,1.25265,1.2529,46400000.0
2009-11-04 19:09:00,1.2529,1.25305,1.2526,1.25295,61400000.0
2009-11-04 19:10:00,1.2529,1.25305,1.25265,1.25265,61600000.0
2009-11-04 19:11:00,1.25265,1.2528,1.2526,1.25265,46300000.0
2009-11-04 19:12:00,1.2528,1.25305,1.2525,1.25285,76400000.0
2009-11-04 19:13:00,1.25285,1.25295,1.25265,1.2529,119100000.0
2009-11-04 19:14:00,1.2528,1.25305,1.2528,1.25295,29100000.0
2009-11-04 19:15:00,1.25295,1.2532,1.2529,1.2529,61100000.0
2009-11-04 19:16:00,1.25295,1.2535,1.25275,1.2534,140400000.0
2009-11-04 19:17:00,1.25345,1.25365,1.2532,1.2532,170400000.0
2009-11-04 19:18:00,1.25325,1.25325,1.25305,1.25315,93600000.0
2009-11-04 19:19:00,1.2532,1.2534,1.2529,1.25295,64900000.0
2009-11-04 19:20:00,1.2529,1.2532,1.2529,1.25305,32700000.0
2009-11-04 19:21:00,1.25315,1.25335,1.253,1.25325,37600000.0
2009-11-04 19:22:00,1.2533,1.2533,1.25305,1.2532,44100000.0
2009-11-04 19:23:00,1.25325,1.25335,1.2526,1.2528,82500000.0
2009-11-04 19:24:00,1.25275,1.25295,1.2527,1.25275,48000000.0
2009-11-04 19:25:00,1.2528,1.2531,1.2527,1.2528,49600000.0
2009-11-04 19:26:00,1.25285,1.25285,1.25265,1.25265,54000000.0
2009-11-04 19:27:00,1.25265,1.25265,1.25265,1.25265,39000000.0
2009-11-04 19:28:00,1.25265,1.25265,1.25265,1.25265,23700000.0
2009-11-04 19:29:00,1.25265,1.25265,1.25265,1.25265,8000000.0
2009-11-04 19:30:00,1.25265,1.25265,1.25265,1.25265,23000000.0
2009-11-04 19:31:00,1.25265,1.25305,1.2525,1.25265,67200000.0
2009-11-04 19:32:00,1.25265,1.25315,1.25265,1.2527,112500000.0
2009-11-04 19:33:00,1.2528,1.25305,1.2527,1.25295,81400000.0
2009-11-04 19:34:00,1.25295,1.25305,1.2528,1.25295,67800000.0
2009-11-04 19:35:00,1.25295,1.253,1.2529,1.253,18800000.0
2009-11-04 19:36:00,1.253,1.253,1.253,1.253,2000000.0
2009-11-04 19:37:00,1.253,1.25315,1.25295,1.25295,25100000.0
2009-11-04 19:38:00,1.253,1.25315,1.25295,1.25295,45300000.0
2009-11-04 19:39:00,1.2529,1.2532,1.25285,1.25295,101900000.0
2009-11-04 19:40:00,1.253,1.25325,1.25275,1.2529,114400000.0
2009-11-04 19:41:00,1.25295,1.25295,1.25255,1.25265,63000000.0
2009-11-04 19:42:00,1.2527,1.25275,1.25265,1.25275,44400000.0
2009-11-04 19:43:00,1.25275,1.2528,1.25265,1.25265,67700000.0
2009-11-04 19:44:00,1.25265,1.25265,1.25265,1.25265,23000000.0
2009-11-04 19:45:00,1.25265,1.25265,1.25265,1.25265,30000000.0
2009-11-04 19:46:00,1.25265,1.25265,1.25265,1.25265,51000000.0
2009-11-04 19:47:00,1.25265,1.2527,1.25265,1.2527,22600000.0
2009-11-04 19:48:00,1.2527,1.2527,1.2527,1.2527,13000000.0
2009-11-04 19:49:00,1.2527,1.2527,1.2527,1.2527,24000000.0
2009-11-04 19:50:00,1.2527,1.2527,1.2527,1.2527,36000000.0
2009-11-04 19:51:00,1.2527,1.25305,1.25265,1.253,107100000.0
2009-11-04 19:52:00,1.25295,1.2531,1.2529,1.25305,23400000.0
2009-11-04 19:53:00,1.253,1.25305,1.2527,1.25305,30000000.0
2009-11-04 19:54:00,1.25305,1.2531,1.2527,1.253,55800000.0
2009-11-04 19:55:00,1.253,1.2531,1.2527,1.25305,63000000.0
2009-11-04 19:56:00,1.25305,1.25335,1.25305,1.25335,38500000.0
2009-11-04 19:57:00,1.2533,1.25335,1.2529,1.2529,34000000.0
2009-11-04 19:58:00,1.2529,1.25305,1.25285,1.25305,38000000.0
2009-11-04 19:59:00,1.25305,1.25335,1.25295,1.253,65600000.0
2009-11-04 20:00:00,1.25305,1.25305,1.2525,1.2525,64400000.0
2009-11-04 20:01:00,1.25245,1.25275,1.25235,1.25255,59300000.0
2009-11-04 20:02:00,1.25255,1.2528,1.2525,1.25255,54200000.0
2009-11-04 20:03:00,1.25255,1.25275,1.2523,1.2523,53640000.0
2009-11-04 20:04:00,1.25245,1.25255,1.2523,1.2525,91400000.0
2009-11-04 20:05:00,1.2523,1.2525,1.2523,1.2523,240840000.0
2009-11-04 20:06:00,1.2523,1.25295,1.2523,1.25285,133060000.0
2009-11-04 20:07:00,1.25285,1.2533,1.25255,1.2527,102600000.0
2009-11-04 20:08:00,1.2527,1.2528,1.2527,1.2528,18200000.0
2009-11-04 20:09:00,1.2527,1.2528,1.2527,1.2527,21400000.0
2009-11-04 20:10:00,1.2527,1.2527,1.2527,1.2527,62400000.0
2009-11-04 20:11:00,1.2527,1.2527,1.2527,1.2527,25000000.0
2009-11-04 20:12:00,1.2527,1.2527,1.2527,1.2527,22000000.0
2009-11-04 20:13:00,1.2527,1.2527,1.2527,1.2527,48800000.0
2009-11-04 20:14:00,1.2527,1.2532,1.25265,1.2529,79200000.0
2009-11-04 20:15:00,1.2527,1.25295,1.2526,1.2527,59400000.0
2009-11-04 20:16:00,1.2527,1.2527,1.2527,1.2527,29000000.0
2009-11-04 20:17:00,1.2527,1.2527,1.2527,1.2527,16000000.0
2009-11-04 20:18:00,1.2527,1.2528,1.25265,1.2527,23800000.0
2009-11-04 20:19:00,1.2527,1.2527,1.2527,1.2527,13000000.0
2009-11-04 20:20:00,1.2527,1.2527,1.2527,1.2527,19000000.0
2009-11-04 20:21:00,1.2527,1.2527,1.2526,1.2527,16000000.0
2009-11-04 20:22:00,1.2527,1.25315,1.2527,1.253,68900000.0
2009-11-04 20:23:00,1.25315,1.25315,1.2528,1.25305,26700000.0
2009-11-04 20:24:00,1.25315,1.2534,1.25285,1.2529,26600000.0
2009-11-04 20:25:00,1.25335,1.25345,1.2526,1.25285,82500000.0
2009-11-04 20:26:00,1.25285,1.25325,1.2526,1.25295,164600000.0
2009-11-04 20:27:00,1.25335,1.2537,1.25295,1.25345,59100000.0
2009-11-04 20:28:00,1.25345,1.25365,1.25295,1.25365,60800000.0
2009-11-04 20:29:00,1.25365,1.2537,1.2529,1.25325,120100000.0
2009-11-04 20:30:00,1.25325,1.25325,1.25275,1.25285,38600000.0
2009-11-04 20:31:00,1.2529,1.2532,1.25275,1.2532,65100000.0
2009-11-04 20:32:00,1.2533,1.2535,1.2529,1.25295,78400000.0
2009-11-04 20:33:00,1.25295,1.25305,1.2529,1.2529,49600000.0
2009-11-04 20:34:00,1.25305,1.2536,1.25285,1.2536,91500000.0
2009-11-04 20:35:00,1.2539,1.25425,1.25345,1.2537,110500000.0
2009-11-04 20:36:00,1.2537,1.2537,1.25305,1.2532,66100000.0
2009-11-04 20:37:00,1.25315,1.25335,1.253,1.2532,45000000.0
2009-11-04 20:38:00,1.2532,1.25355,1.2532,1.25355,44600000.0
2009-11-04 20:39:00,1.25365,1.2537,1.25345,1.25355,45100000.0
2009-11-04 20:40:00,1.25355,1.25365,1.25335,1.2534,74400000.0
2009-11-04 20:41:00,1.2533,1.2534,1.2532,1.25325,82000000.0
2009-11-04 20:42:00,1.25325,1.2535,1.25325,1.2535,30600000.0
2009-11-04 20:43:00,1.2535,1.25365,1.25325,1.25325,27700000.0
2009-11-04 20:44:00,1.2533,1.2535,1.2533,1.2535,24000000.0
2009-11-04 20:45:00,1.2535,1.2535,1.2526,1.253,49400000.0
2009-11-04 20:46:00,1.253,1.25335,1.253,1.25335,42000000.0
2009-11-04 20:47:00,1.2534,1.25365,1.253,1.25305,60600000.0
2009-11-04 20:48:00,1.2529,1.2532,1.2529,1.25295,45100000.0
2009-11-04 20:49:00,1.25295,1.25295,1.2529,1.2529,35600000.0
2009-11-04 20:50:00,1.2529,1.2529,1.2527,1.25275,26600000.0
2009-11-04 20:51:00,1.25275,1.25275,1.25275,1.25275,1600000.0
2009-11-04 20:52:00,1.25295,1.25295,1.2524,1.2528,38300000.0
2009-11-04 20:53:00,1.2528,1.25315,1.25245,1.25285,57300000.0
2009-11-04 20:54:00,1.25255,1.253,1.2523,1.2523,35400000.0
2009-11-04 20:55:00,1.2523,1.25295,1.2523,1.2523,225440000.0
2009-11-04 20:56:00,1.2523,1.25275,1.2523,1.2527,90440000.0
2009-11-04 20:57:00,1.2527,1.2527,1.2523,1.2523,132850000.0
2009-11-04 20:58:00,1.2523,1.2525,1.2523,1.2523,91350000.0
2009-11-04 20:59:00,1.2523,1.2523,1.2523,1.2523,94710000.0
2009-11-04 21:00:00,1.2523,1.2523,1.25205,1.2521,84560000.0
2009-11-04 21:01:00,1.2521,1.2521,1.2508,1.2518,106660000.0
2009-11-04 21:02:00,1.2518,1.252,1.25135,1.2516,147600000.0
2009-11-04 21:03:00,1.2516,1.25195,1.25125,1.2517,130700000.0
2009-11-04 21:04:00,1.2517,1.25175,1.251,1.25145,90000000.0
2009-11-04 21:05:00,1.2512,1.25125,1.25085,1.2511,117800000.0
2009-11-04 21:06:00,1.2511,1.2516,1.25085,1.25125,86100000.0
2009-11-04 21:07:00,1.25125,1.25125,1.25045,1.2508,90400000.0
2009-11-04 21:08:00,1.2508,1.25135,1.25055,1.25095,125300000.0
2009-11-04 21:09:00,1.25095,1.251,1.24985,1.2503,92300000.0
2009-11-04 21:10:00,1.25035,1.25135,1.2499,1.2506,109800000.0
2009-11-04 21:11:00,1.25075,1.25075,1.24985,1.2503,126900000.0
2009-11-04 21:12:00,1.2501,1.2509,1.24975,1.25045,83600000.0
2009-11-04 21:13:00,1.2505,1.25055,1.2503,1.2503,33600000.0
2009-11-04 21:14:00,1.2504,1.25115,1.2498,1.25005,76800000.0
2009-11-04 21:15:00,1.24985,1.251,1.24855,1.25025,259200000.0
2009-11-04 21:16:00,1.24995,1.2505,1.24815,1.2501,167300000.0
2009-11-04 21:17:00,1.2501,1.25035,1.2481,1.24975,618900000.0
2009-11-04 21:18:00,1.25005,1.25155,1.24985,1.25105,899400000.0
2009-11-04 21:19:00,1.2513,1.25265,1.2494,1.25255,452100000.0
2009-11-04 21:20:00,1.2514,1.2521,1.24825,1.2514,200700000.0
2009-11-04 21:21:00,1.2514,1.2518,1.2513,1.2514,182400000.0
2009-11-04 21:22:00,1.2514,1.2514,1.24935,1.25045,227950000.0
2009-11-04 21:23:00,1.25045,1.2512,1.24935,1.25035,206800000.0
2009-11-04 21:24:00,1.25025,1.2515,1.2495,1.2508,184700000.0
2009-11-04 21:25:00,1.2508,1.25145,1.2503,1.2507,166900000.0
2009-11-04 21:26:00,1.2507,1.25185,1.25045,1.2509,160700000.0
2009-11-04 21:27:00,1.2509,1.25145,1.24995,1.25145,99000000.0
2009-11-04 21:28:00,1.2516,1.2517,1.24985,1.2512,123000000.0
2009-11-04 21:29:00,1.25145,1.25255,1.24995,1.2523,279299999.0
2009-11-04 21:30:00,1.25225,1.25325,1.25105,1.2522,304500000.0
2009-11-04 21:31:00,1.2521,1.2528,1.2508,1.25205,151000000.0
2009-11-04 21:32:00,1.25205,1.25235,1.25075,1.25115,214620000.0
2009-11-04 21:33:00,1.2513,1.25195,1.2509,1.25135,164600000.0
2009-11-04 21:34:00,1.2512,1.2517,1.25075,1.25095,188060000.0
2009-11-04 21:35:00,1.25075,1.25245,1.25075,1.252,169900000.0
2009-11-04 21:36:00,1.252,1.2532,1.25175,1.25175,164600000.0
2009-11-04 21:37:00,1.2518,1.2522,1.251,1.2522,135400000.0
2009-11-04 21:38:00,1.25185,1.25185,1.25075,1.2514,168100000.0
2009-11-04 21:39:00,1.25155,1.25225,1.251,1.25155,179800000.0
2009-11-04 21:40:00,1.2514,1.2516,1.251,1.2514,110400000.0
2009-11-04 21:41:00,1.25145,1.2524,1.2512,1.2516,84000000.0
2009-11-04 21:42:00,1.2516,1.2522,1.2515,1.2518,160300000.0
2009-11-04 21:43:00,1.2518,1.25305,1.25165,1.2524,230500000.0
2009-11-04 21:44:00,1.2524,1.2524,1.2514,1.2523,304800000.0
2009-11-04 21:45:00,1.2524,1.2529,1.2518,1.25185,243600000.0
2009-11-04 21:46:00,1.25185,1.2519,1.25115,1.2518,124700000.0
2009-11-04 21:47:00,1.2518,1.25245,1.2512,1.252,130900000.0
2009-11-04 21:48:00,1.25215,1.25225,1.25145,1.252,138800000.0
2009-11-04 21:49:00,1.25205,1.2526,1.2516,1.2519,227800000.0
2009-11-04 21:50:00,1.2515,1.2524,1.2515,1.25235,192700000.0
2009-11-04 21:51:00,1.2525,1.2525,1.25075,1.2508,193580000.0
2009-11-04 21:52:00,1.25075,1.2513,1.25075,1.251,168780000.0
2009-11-04 21:53:00,1.25075,1.25195,1.25075,1.2519,162640000.0
2009-11-04 21:54:00,1.25175,1.252,1.25145,1.25175,99500000.0
2009-11-04 21:55:00,1.25155,1.25245,1.25155,1.2523,67500000.0
2009-11-04 21:56:00,1.2522,1.2523,1.2513,1.2514,142100000.0
2009-11-04 21:57:00,1.2517,1.25265,1.25155,1.25205,170500000.0
2009-11-04 21:58:00,1.2521,1.25235,1.2513,1.2516,185200000.0
2009-11-04 21:59:00,1.25175,1.252,1.25135,1.25155,118000000.0
2009-11-04 22:00:00,1.2519,1.2526,1.2513,1.25145,99200000.0
2009-11-04 22:01:00,1.2513,1.25215,1.25125,1.25205,260600000.0
2009-11-04 22:02:00,1.25205,1.2527,1.25145,1.2527,220400000.0
2009-11-04 22:03:00,1.2525,1.2529,1.2515,1.25215,144100000.0
2009-11-04 22:04:00,1.2521,1.2524,1.25165,1.25185,147100000.0
2009-11-04 22:05:00,1.2519,1.25305,1.2519,1.25235,181000000.0
2009-11-04 22:06:00,1.25235,1.2526,1.25155,1.25215,236400000.0
2009-11-04 22:07:00,1.25205,1.25255,1.25205,1.2522,99700000.0
2009-11-04 22:08:00,1.2522,1.25295,1.252,1.25295,185600000.0
2009-11-04 22:09:00,1.2529,1.2533,1.25105,1.2526,226700000.0
2009-11-04 22:10:00,1.2526,1.2532,1.2522,1.25245,194800000.0
2009-11-04 22:11:00,1.25245,1.25245,1.2514,1.25165,158600000.0
2009-11-04 22:12:00,1.25165,1.2524,1.251,1.2522,308800000.0
2009-11-04 22:13:00,1.2522,1.2527,1.2521,1.25215,118600000.0
2009-11-04 22:14:00,1.25215,1.25225,1.2516,1.2518,145600000.0
2009-11-04 22:15:00,1.2519,1.25235,1.2518,1.25215,168400000.0
2009-11-04 22:16:00,1.25215,1.2527,1.2512,1.25235,111800000.0
2009-11-04 22:17:00,1.25245,1.25245,1.25155,1.25165,269100000.0
2009-11-04 22:18:00,1.2517,1.2524,1.2516,1.25215,190200000.0
2009-11-04 22:19:00,1.25215,1.2524,1.25195,1.2523,104700000.0
2009-11-04 22:20:00,1.2521,1.25285,1.25145,1.25285,164900000.0
2009-11-04 22:21:00,1.25255,1.25265,1.2517,1.2519,146500000.0
2009-11-04 22:22:00,1.2519,1.25235,1.2519,1.2521,78700000.0
2009-11-04 22:23:00,1.25185,1.25265,1.25185,1.2522,123200000.0
2009-11-04 22:24:00,1.2524,1.2527,1.2518,1.25245,105000000.0
2009-11-04 22:25:00,1.25245,1.25325,1.2523,1.25315,198700000.0
2009-11-04 22:26:00,1.25305,1.25355,1.25275,1.2533,106400000.0
2009-11-04 22:27:00,1.2533,1.2537,1.25275,1.2534,106200000.0
2009-11-04 22:28:00,1.2534,1.2534,1.2528,1.2528,71400000.0
2009-11-04 22:29:00,1.25285,1.25285,1.2521,1.2523,122100000.0
2009-11-04 22:30:00,1.25235,1.25265,1.2522,1.25225,103200000.0
2009-11-04 22:31:00,1.25225,1.2523,1.2519,1.2521,102400000.0
2009-11-04 22:32:00,1.2522,1.2529,1.252,1.25255,208400000.0
2009-11-04 22:33:00,1.25255,1.2528,1.2518,1.2519,191100000.0
2009-11-04 22:34:00,1.25185,1.2533,1.2516,1.2533,257500000.0
2009-11-04 22:35:00,1.2533,1.25385,1.2519,1.25235,240400000.0
2009-11-04 22:36:00,1.2524,1.25255,1.25165,1.25165,185200000.0
2009-11-04 22:37:00,1.25165,1.25245,1.25165,1.25245,82200000.0
2009-11-04 22:38:00,1.25235,1.25275,1.2516,1.2519,148600000.0
2009-11-04 22:39:00,1.252,1.253,1.25185,1.253,191700000.0
2009-11-04 22:40:00,1.25295,1.25295,1.2519,1.2519,174400000.0
2009-11-04 22:41:00,1.2519,1.2529,1.25155,1.2528,205500000.0
2009-11-04 22:42:00,1.2526,1.253,1.25185,1.2523,132000000.0
2009-11-04 22:43:00,1.25205,1.2529,1.2519,1.2526,192000000.0
2009-11-04 22:44:00,1.25265,1.25275,1.25185,1.2523,127900000.0
2009-11-04 22:45:00,1.2523,1.25235,1.25175,1.2522,153600000.0
2009-11-04 22:46:00,1.2522,1.2527,1.252,1.25215,276600000.0
2009-11-04 22:47:00,1.2522,1.2528,1.2519,1.2519,239000000.0
2009-11-04 22:48:00,1.2519,1.25335,1.2516,1.2533,244200000.0
2009-11-04 22:49:00,1.25335,1.2534,1.25195,1.25265,237800000.0
2009-11-04 22:50:00,1.25265,1.253,1.2522,1.2524,228300000.0
2009-11-04 22:51:00,1.2524,1.25245,1.2519,1.25235,114300000.0
2009-11-04 22:52:00,1.25245,1.2526,1.2523,1.25235,93100000.0
2009-11-04 22:53:00,1.25235,1.25235,1.25185,1.2519,149100000.0
2009-11-04 22:54:00,1.25205,1.25245,1.25155,1.25245,102400000.0
2009-11-04 22:55:00,1.25255,1.2528,1.2523,1.25265,114500000.0
2009-11-04 22:56:00,1.2527,1.2527,1.25245,1.25245,34700000.0
2009-11-04 22:57:00,1.25245,1.2525,1.25215,1.2523,69200000.0
2009-11-04 22:58:00,1.2523,1.2525,1.25195,1.2522,51000000.0
2009-11-04 22:59:00,1.2522,1.25235,1.25215,1.25215,35000000.0
2009-11-04 23:00:00,1.2521,1.2523,1.2519,1.2523,61100000.0
2009-11-04 23:01:00,1.25235,1.25255,1.2522,1.2525,18000000.0
2009-11-04 23:02:00,1.2524,1.2527,1.2521,1.25255,76200000.0
2009-11-04 23:03:00,1.25265,1.2528,1.2513,1.25225,103600000.0
2009-11-04 23:04:00,1.25235,1.25235,1.2519,1.25215,32300000.0
2009-11-04 23:05:00,1.25215,1.2522,1.25205,1.25205,39200000.0
2009-11-04 23:06:00,1.25215,1.2523,1.25215,1.2522,24000000.0
2009-11-04 23:07:00,1.2522,1.2529,1.2521,1.2521,84700000.0
2009-11-04 23:08:00,1.2522,1.2523,1.2513,1.25195,102500000.0
2009-11-04 23:09:00,1.25195,1.25195,1.2513,1.2513,74240000.0
2009-11-04 23:10:00,1.2513,1.2516,1.2513,1.25155,121380000.0
2009-11-04 23:11:00,1.2516,1.2517,1.25145,1.2515,36600000.0
2009-11-04 23:12:00,1.2515,1.2516,1.25145,1.2515,12000000.0
2009-11-04 23:13:00,1.2515,1.25305,1.2515,1.25215,101000000.0
2009-11-04 23:14:00,1.252,1.2522,1.25195,1.252,31600000.0
2009-11-04 23:15:00,1.25205,1.25275,1.25205,1.25225,44000000.0
2009-11-04 23:16:00,1.25215,1.25255,1.2519,1.25255,50000000.0
2009-11-04 23:17:00,1.25227,1.25233,1.25222,1.25231,29400000.0
2009-11-04 23:18:00,1.25205,1.25205,1.25176,1.25194,13400000.0
2009-11-04 23:19:00,1.25265,1.25265,1.25265,1.25265,11300000.0
2009-11-04 23:20:00,1.25265,1.25265,1.25265,1.25265,1600000.0
2009-11-04 23:21:00,1.2526,1.2527,1.2522,1.2527,24200000.0
2009-11-04 23:22:00,1.25255,1.25255,1.25245,1.25245,6400000.0
2009-11-04 23:23:00,1.25255,1.25265,1.25245,1.2526,38500000.0
2009-11-04 23:24:00,1.2529,1.2529,1.25215,1.25265,97600000.0
2009-11-04 23:25:00,1.2527,1.25315,1.25215,1.2525,59700000.0
2009-11-04 23:26:00,1.25265,1.25305,1.2525,1.2529,20300000.0
2009-11-04 23:27:00,1.25275,1.25285,1.25245,1.25285,11200000.0
2009-11-04 23:28:00,1.25275,1.25305,1.2523,1.25285,30200000.0
2009-11-04 23:29:00,1.25285,1.25305,1.2522,1.25235,16600000.0
2009-11-04 23:30:00,1.25235,1.25235,1.2523,1.25235,20000000.0
2009-11-04 23:31:00,1.25235,1.25235,1.2523,1.25235,25200000.0
2009-11-04 23:32:00,1.25245,1.2525,1.2523,1.25235,29400000.0
2009-11-04 23:33:00,1.25235,1.25255,1.2523,1.25235,39200000.0
2009-11-04 23:34:00,1.25235,1.25245,1.25225,1.25225,9600000.0
2009-11-04 23:35:00,1.25205,1.2521,1.2519,1.2519,6400000.0
2009-11-04 23:36:00,1.25195,1.25265,1.25185,1.2526,48200000.0
2009-11-04 23:37:00,1.25265,1.2533,1.25195,1.25315,54200000.0
2009-11-04 23:38:00,1.25315,1.25315,1.25235,1.2525,28200000.0
2009-11-04 23:39:00,1.2525,1.2525,1.25215,1.25215,28000000.0
2009-11-04 23:40:00,1.2517,1.25205,1.2516,1.25205,18000000.0
2009-11-04 23:41:00,1.25225,1.25225,1.252,1.25225,8000000.0
2009-11-04 23:42:00,1.25225,1.2524,1.25225,1.2524,8000000.0
2009-11-04 23:43:00,1.25215,1.25255,1.25175,1.25255,59200000.0
2009-11-04 23:44:00,1.25255,1.2541,1.25215,1.25355,227800000.0
2009-11-04 23:45:00,1.25355,1.26023,1.25355,1.2565,228400000.0
2009-11-04 23:46:00,1.2565,1.2589,1.25585,1.25615,156700000.0
2009-11-04 23:47:00,1.25635,1.25695,1.2557,1.2563,32300000.0
2009-11-04 23:48:00,1.25695,1.2571,1.25625,1.25625,49250000.0
2009-11-04 23:49:00,1.25625,1.25625,1.25585,1.25585,46860000.0
2009-11-04 23:50:00,1.25585,1.25585,1.25585,1.25585,99220000.0
2009-11-04 23:51:00,1.25585,1.25585,1.25575,1.25575,107220000.0
2009-11-04 23:52:00,1.25575,1.25595,1.25515,1.25535,143870000.0
2009-11-04 23:53:00,1.2554,1.25665,1.2554,1.2566,40000000.0
2009-11-04 23:54:00,1.256,1.25655,1.25595,1.2564,55500000.0
2009-11-04 23:55:00,1.2564,1.2571,1.2562,1.2571,66900000.0
2009-11-04 23:56:00,1.257,1.2572,1.25615,1.2566,25600000.0
2009-11-04 23:57:00,1.2566,1.25705,1.25625,1.2567,31900000.0
2009-11-04 23:58:00,1.2567,1.2567,1.25555,1.2557,34400000.0
2009-11-04 23:59:00,1.25585,1.2565,1.25555,1.25555,21300000.0
2009-11-05 00:00:00,1.25575,1.2567,1.25575,1.25655,39000000.0
2009-11-05 00:01:00,1.2566,1.25685,1.2566,1.25685,9000000.0
2009-11-05 00:02:00,1.25695,1.2571,1.2564,1.25705,36300000.0
2009-11-05 00:03:00,1.25705,1.2573,1.25705,1.2573,6000000.0
2009-11-05 00:04:00,1.2572,1.2572,1.25635,1.25685,27100000.0
2009-11-05 00:05:00,1.25695,1.2571,1.25695,1.2571,3900000.0
2009-11-05 00:06:00,1.25653,1.25667,1.25602,1.25664,14200000.0
2009-11-05 00:07:00,1.2571,1.2575,1.25665,1.25735,40100000.0
2009-11-05 00:08:00,1.2569,1.2574,1.25585,1.25585,20300000.0
2009-11-05 00:09:00,1.2561,1.25685,1.25595,1.25685,15700000.0
2009-11-05 00:10:00,1.25665,1.2568,1.25635,1.2568,11000000.0
2009-11-05 00:11:00,1.25675,1.25675,1.2558,1.2566,33800000.0
2009-11-05 00:12:00,1.2566,1.25705,1.2563,1.257,19700000.0
2009-11-05 00:13:00,1.25705,1.25705,1.2568,1.25685,5000000.0
2009-11-05 00:14:00,1.2564,1.25705,1.2564,1.257,14700000.0
2009-11-05 00:15:00,1.25675,1.25695,1.2567,1.25695,12600000.0
2009-11-05 00:16:00,1.25685,1.25695,1.25665,1.25695,8600000.0
2009-11-05 00:17:00,1.2569,1.2569,1.2569,1.2569,5100000.0
2009-11-05 00:18:00,1.257,1.25725,1.257,1.25715,12600000.0
2009-11-05 00:19:00,1.2572,1.25745,1.2572,1.2574,11900000.0
2009-11-05 00:20:00,1.2572,1.2572,1.2572,1.2572,5100000.0
2009-11-05 00:21:00,1.25725,1.25725,1.25715,1.2572,12000000.0
2009-11-05 00:22:00,1.2571,1.2573,1.25705,1.2573,16800000.0
2009-11-05 00:23:00,1.25735,1.2576,1.25735,1.2576,6100000.0
2009-11-05 00:24:00,1.25745,1.25745,1.25725,1.25725,3300000.0
2009-11-05 00:25:00,1.2573,1.2574,1.2573,1.2574,11200000.0
2009-11-05 00:26:00,1.25765,1.2578,1.25705,1.2574,29400000.0
2009-11-05 00:27:00,1.2574,1.25785,1.2574,1.25785,25700000.0
2009-11-05 00:28:00,1.2578,1.25795,1.25665,1.25665,51800000.0
2009-11-05 00:29:00,1.25675,1.2575,1.25675,1.2575,56800000.0
2009-11-05 00:30:00,1.2576,1.25785,1.25745,1.25765,34100000.0
2009-11-05 00:31:00,1.2576,1.25765,1.2576,1.25765,5000000.0
2009-11-05 00:32:00,1.25755,1.2576,1.25745,1.2575,20000000.0
2009-11-05 00:33:00,1.25755,1.25755,1.2575,1.2575,2000000.0
2009-11-05 00:34:00,1.25745,1.25775,1.25745,1.2576,13800000.0
2009-11-05 00:35:00,1.2577,1.2578,1.2577,1.2578,6000000.0
2009-11-05 00:36:00,1.2577,1.25775,1.2577,1.25775,3800000.0
2009-11-05 00:37:00,1.25775,1.25795,1.2575,1.2575,30700000.0
2009-11-05 00:38:00,1.2575,1.2576,1.25745,1.2575,6900000.0
2009-11-05 00:39:00,1.2574,1.2574,1.2574,1.2574,1900000.0
2009-11-05 00:40:00,1.2574,1.25765,1.25685,1.2573,35100000.0
2009-11-05 00:41:00,1.25735,1.25745,1.25735,1.2574,10900000.0
2009-11-05 00:42:00,1.25735,1.25735,1.25735,1.25735,1900000.0
2009-11-05 00:43:00,1.25745,1.25765,1.25745,1.2576,23000000.0
2009-11-05 00:44:00,1.2576,1.2576,1.25665,1.2571,50300000.0
2009-11-05 00:45:00,1.2571,1.25725,1.257,1.2571,24200000.0
2009-11-05 00:46:00,1.257,1.257,1.257,1.257,1900000.0
2009-11-05 00:47:00,1.25672,1.25689,1.25667,1.2568,100500000.0
2009-11-05 00:48:00,1.2571,1.25735,1.25675,1.25695,27300000.0
2009-11-05 00:49:00,1.257,1.2571,1.257,1.2571,11000000.0
2009-11-05 00:50:00,1.25705,1.25715,1.25705,1.2571,3900000.0
2009-11-05 00:51:00,1.25715,1.2572,1.25705,1.25705,17800000.0
2009-11-05 00:52:00,1.257,1.257,1.257,1.257,4000000.0
2009-11-05 00:53:00,1.25705,1.25705,1.2566,1.2566,12900000.0
2009-11-05 00:54:00,1.2566,1.2567,1.25605,1.2563,35700000.0
2009-11-05 00:55:00,1.2563,1.2565,1.2563,1.2565,8200000.0
2009-11-05 00:56:00,1.2564,1.25645,1.2564,1.25645,5900000.0
2009-11-05 00:57:00,1.25645,1.25645,1.2559,1.2564,23200000.0
2009-11-05 00:58:00,1.25595,1.25605,1.25595,1.25605,5000000.0
2009-11-05 00:59:00,1.256,1.25605,1.25575,1.25575,37700000.0
2009-11-05 01:00:00,1.25575,1.25595,1.25575,1.2558,22900000.0
2009-11-05 01:01:00,1.2559,1.2562,1.2559,1.25605,24600000.0
2009-11-05 01:02:00,1.25595,1.25605,1.25595,1.25605,6000000.0
2009-11-05 01:03:00,1.25605,1.2562,1.25605,1.2562,7700000.0
2009-11-05 01:04:00,1.25615,1.25625,1.25615,1.2562,17900000.0
2009-11-05 01:05:00,1.25625,1.25635,1.2561,1.25625,30200000.0
2009-11-05 01:06:00,1.25625,1.2564,1.2562,1.2563,25400000.0
2009-11-05 01:07:00,1.2563,1.2567,1.2563,1.2564,62900000.0
2009-11-05 01:08:00,1.25655,1.25675,1.25635,1.25675,34700000.0
2009-11-05 01:09:00,1.2567,1.25715,1.25655,1.25695,30700000.0
2009-11-05 01:10:00,1.2567,1.2567,1.2562,1.2564,31100000.0
2009-11-05 01:11:00,1.2564,1.2566,1.25635,1.2566,20700000.0
2009-11-05 01:12:00,1.25655,1.25655,1.25615,1.25655,23500000.0
2009-11-05 01:13:00,1.2566,1.2568,1.2561,1.25615,36700000.0
2009-11-05 01:14:00,1.2562,1.25675,1.2562,1.25675,36000000.0
2009-11-05 01:15:00,1.25675,1.25675,1.2561,1.25635,43700000.0
2009-11-05 01:16:00,1.25625,1.25655,1.25625,1.25655,29700000.0
2009-11-05 01:17:00,1.25655,1.25675,1.25645,1.25645,29600000.0
2009-11-05 01:18:00,1.2565,1.2567,1.2562,1.2567,31400000.0
2009-11-05 01:19:00,1.25665,1.2568,1.2566,1.2566,11000000.0
2009-11-05 01:20:00,1.2566,1.257,1.2566,1.257,28900000.0
2009-11-05 01:21:00,1.257,1.257,1.257,1.257,9000000.0
2009-11-05 01:22:00,1.257,1.25705,1.257,1.25705,6000000.0
2009-11-05 01:23:00,1.257,1.257,1.257,1.257,8000000.0
2009-11-05 01:24:00,1.257,1.257,1.257,1.257,4000000.0
2009-11-05 01:25:00,1.257,1.257,1.2568,1.2568,3000000.0
2009-11-05 01:26:00,1.2567,1.2567,1.2567,1.2567,1900000.0
2009-11-05 01:27:00,1.2567,1.2567,1.2567,1.2567,3000000.0
2009-11-05 01:28:00,1.25665,1.25675,1.25665,1.2567,9900000.0
2009-11-05 01:29:00,1.25665,1.25665,1.25665,1.25665,1900000.0
2009-11-05 01:30:00,1.25665,1.25665,1.25665,1.25665,1900000.0
2009-11-05 01:31:00,1.2567,1.2567,1.25665,1.25665,8100000.0
2009-11-05 01:32:00,1.25665,1.25675,1.2564,1.25675,26700000.0
2009-11-05 01:33:00,1.25675,1.25685,1.25635,1.25645,26400000.0
2009-11-05 01:34:00,1.25645,1.25645,1.25635,1.25635,6000000.0
2009-11-05 01:35:00,1.25635,1.2564,1.25635,1.2564,10000000.0
2009-11-05 01:36:00,1.25645,1.2566,1.25635,1.25645,45600000.0
2009-11-05 01:37:00,1.25645,1.25645,1.25585,1.25585,38800000.0
2009-11-05 01:38:00,1.2558,1.256,1.2558,1.256,15400000.0
2009-11-05 01:39:00,1.256,1.2561,1.256,1.25605,5100000.0
2009-11-05 01:40:00,1.256,1.25625,1.256,1.25625,18200000.0
2009-11-05 01:41:00,1.25625,1.25635,1.25625,1.25625,17000000.0
2009-11-05 01:42:00,1.25625,1.2563,1.25585,1.25615,36500000.0
2009-11-05 01:43:00,1.2562,1.2562,1.2559,1.256,23700000.0
2009-11-05 01:44:00,1.256,1.25615,1.25595,1.256,24300000.0
2009-11-05 01:45:00,1.256,1.2562,1.25595,1.256,45800000.0
2009-11-05 01:46:00,1.2561,1.25665,1.25605,1.25635,39700000.0
2009-11-05 01:47:00,1.2564,1.25715,1.2563,1.25715,103600000.0
2009-11-05 01:48:00,1.2571,1.2584,1.257,1.25765,345300000.0
2009-11-05 01:49:00,1.2575,1.2591,1.2575,1.259,160400000.0
2009-11-05 01:50:00,1.259,1.2591,1.25855,1.25875,59200000.0
2009-11-05 01:51:00,1.2587,1.2589,1.2584,1.25885,51200000.0
2009-11-05 01:52:00,1.25885,1.259,1.25815,1.2585,91200000.0
2009-11-05 01:53:00,1.25855,1.25885,1.25705,1.2576,174300000.0
2009-11-05 01:54:00,1.2576,1.2584,1.2576,1.2583,87600000.0
2009-11-05 01:55:00,1.2583,1.25845,1.25815,1.25835,53300000.0
2009-11-05 01:56:00,1.25835,1.25895,1.25835,1.25895,35900000.0
2009-11-05 01:57:00,1.25885,1.25885,1.25865,1.2587,33900000.0
2009-11-05 01:58:00,1.2586,1.25875,1.25835,1.25875,81600000.0
2009-11-05 01:59:00,1.2589,1.2589,1.25835,1.25865,49500000.0
2009-11-05 02:00:00,1.25865,1.25985,1.25845,1.25985,191000000.0
2009-11-05 02:01:00,1.25965,1.2601,1.2595,1.2598,90300000.0
2009-11-05 02:02:00,1.25985,1.2599,1.2595,1.2595,54000000.0
2009-11-05 02:03:00,1.2593,1.25965,1.25905,1.25925,91900000.0
2009-11-05 02:04:00,1.2592,1.25965,1.2592,1.25955,44600000.0
2009-11-05 02:05:00,1.2596,1.2596,1.2591,1.25925,50000000.0
2009-11-05 02:06:00,1.25935,1.2594,1.2587,1.25875,26000000.0
2009-11-05 02:07:00,1.25875,1.25935,1.25875,1.25905,50600000.0
2009-11-05 02:08:00,1.2591,1.25945,1.25895,1.2591,56600000.0
2009-11-05 02:09:00,1.2591,1.25925,1.2587,1.25915,60500000.0
2009-11-05 02:10:00,1.25915,1.2596,1.25905,1.25955,64700000.0
2009-11-05 02:11:00,1.2596,1.2597,1.25915,1.25945,111900000.0
2009-11-05 02:12:00,1.2595,1.26,1.2593,1.2595,129300000.0
2009-11-05 02:13:00,1.2596,1.2598,1.259,1.25945,97000000.0
2009-11-05 02:14:00,1.2595,1.25985,1.25925,1.2596,74100000.0
2009-11-05 02:15:00,1.2596,1.25985,1.25925,1.25985,62100000.0
2009-11-05 02:16:00,1.25965,1.25985,1.25925,1.2597,41400000.0
2009-11-05 02:17:00,1.25975,1.26005,1.25955,1.25965,55000000.0
2009-11-05 02:18:00,1.2597,1.2599,1.2595,1.2596,57200000.0
2009-11-05 02:19:00,1.25945,1.2596,1.2594,1.2596,20000000.0
2009-11-05 02:20:00,1.2596,1.2598,1.25955,1.25975,48000000.0
2009-11-05 02:21:00,1.25965,1.26005,1.2593,1.2599,123600000.0
2009-11-05 02:22:00,1.2599,1.26045,1.2599,1.26045,70500000.0
2009-11-05 02:23:00,1.26045,1.2609,1.26015,1.2609,65700000.0
2009-11-05 02:24:00,1.2609,1.2612,1.2607,1.26105,66500000.0
2009-11-05 02:25:00,1.26095,1.261,1.2607,1.2609,34000000.0
2009-11-05 02:26:00,1.26095,1.2611,1.2609,1.261,50000000.0
2009-11-05 02:27:00,1.26095,1.26105,1.26085,1.26085,22000000.0
2009-11-05 02:28:00,1.26085,1.26105,1.2607,1.26085,35800000.0
2009-11-05 02:29:00,1.26085,1.26115,1.2608,1.26115,35000000.0
2009-11-05 02:30:00,1.2611,1.26155,1.2598,1.2608,237400000.0
2009-11-05 02:31:00,1.26085,1.2612,1.26055,1.26105,64000000.0
2009-11-05 02:32:00,1.26105,1.2613,1.26095,1.26105,54300000.0
2009-11-05 02:33:00,1.2612,1.2614,1.26085,1.26105,31000000.0
2009-11-05 02:34:00,1.2611,1.2616,1.2611,1.26125,82400000.0
2009-11-05 02:35:00,1.26125,1.26135,1.26115,1.26115,50000000.0
2009-11-05 02:36:00,1.2612,1.2615,1.26115,1.26125,72900000.0
2009-11-05 02:37:00,1.26125,1.26195,1.26125,1.2615,73400000.0
2009-11-05 02:38:00,1.2615,1.2619,1.26115,1.2618,84500000.0
2009-11-05 02:39:00,1.2619,1.26215,1.2618,1.2621,48000000.0
2009-11-05 02:40:00,1.26205,1.26225,1.2618,1.2622,46100000.0
2009-11-05 02:41:00,1.2622,1.2623,1.262,1.26215,54600000.0
2009-11-05 02:42:00,1.26205,1.26235,1.2619,1.2623,58800000.0
2009-11-05 02:43:00,1.2624,1.26255,1.26185,1.262,91500000.0
2009-11-05 02:44:00,1.262,1.26235,1.2619,1.2619,47300000.0
2009-11-05 02:45:00,1.262,1.2623,1.2617,1.2623,58700000.0
2009-11-05 02:46:00,1.2621,1.2627,1.2617,1.26265,72000000.0
2009-11-05 02:47:00,1.26275,1.26275,1.2622,1.2624,62300000.0
2009-11-05 02:48:00,1.26235,1.26275,1.26225,1.26255,51200000.0
2009-11-05 02:49:00,1.2626,1.2626,1.2619,1.26205,88700000.0
2009-11-05 02:50:00,1.262,1.2621,1.26175,1.26175,47000000.0
2009-11-05 02:51:00,1.26165,1.26235,1.26145,1.2623,219000000.0
2009-11-05 02:52:00,1.2623,1.26255,1.2622,1.2625,54700000.0
2009-11-05 02:53:00,1.26255,1.26255,1.2615,1.26205,146900000.0
2009-11-05 02:54:00,1.26205,1.26235,1.26125,1.2616,275900000.0
2009-11-05 02:55:00,1.2616,1.2618,1.2615,1.2616,111500000.0
2009-11-05 02:56:00,1.2617,1.26175,1.2615,1.26155,74200000.0
2009-11-05 02:57:00,1.2615,1.26165,1.2612,1.26165,224700000.0
2009-11-05 02:58:00,1.26185,1.26185,1.26045,1.2617,234300000.0
2009-11-05 02:59:00,1.2616,1.2616,1.26045,1.2605,260300000.0
2009-11-05 03:00:00,1.2605,1.26095,1.26005,1.26085,115400000.0
2009-11-05 03:01:00,1.26085,1.26105,1.2608,1.26085,32600000.0
2009-11-05 03:02:00,1.2608,1.26195,1.2608,1.2619,143100000.0
2009-11-05 03:03:00,1.2619,1.26215,1.2611,1.26145,108000000.0
2009-11-05 03:04:00,1.2614,1.2617,1.26135,1.2615,45200000.0
2009-11-05 03:05:00,1.2615,1.26195,1.2611,1.26195,171500000.0
2009-11-05 03:06:00,1.26195,1.262,1.2618,1.26185,83200000.0
2009-11-05 03:07:00,1.26185,1.262,1.2606,1.2618,326100000.0
2009-11-05 03:08:00,1.26185,1.26195,1.26185,1.26195,35700000.0
2009-11-05 03:09:00,1.26195,1.26195,1.2613,1.26145,94200000.0
2009-11-05 03:10:00,1.26145,1.26175,1.26145,1.26175,73100000.0
2009-11-05 03:11:00,1.2617,1.26235,1.2612,1.2621,142700000.0
2009-11-05 03:12:00,1.262,1.2623,1.2616,1.2621,117400000.0
2009-11-05 03:13:00,1.2621,1.26255,1.262,1.2622,50400000.0
2009-11-05 03:14:00,1.262,1.26225,1.2619,1.26205,65400000.0
2009-11-05 03:15:00,1.26195,1.26215,1.26185,1.26205,66000000.0
2009-11-05 03:16:00,1.26205,1.26235,1.26115,1.2618,124800000.0
2009-11-05 03:17:00,1.2619,1.26225,1.26095,1.26165,153300000.0
2009-11-05 03:18:00,1.26175,1.26205,1.2614,1.26175,52500000.0
2009-11-05 03:19:00,1.26175,1.26195,1.26155,1.26195,19000000.0
2009-11-05 03:20:00,1.262,1.262,1.2619,1.2619,5000000.0
2009-11-05 03:21:00,1.26205,1.26205,1.2616,1.2619,68500000.0
2009-11-05 03:22:00,1.26195,1.26205,1.2617,1.2617,76100000.0
2009-11-05 03:23:00,1.26175,1.26195,1.2615,1.2616,55300000.0
2009-11-05 03:24:00,1.26165,1.2618,1.2616,1.2617,32000000.0
2009-11-05 03:25:00,1.26175,1.2618,1.26125,1.26135,68600000.0
2009-11-05 03:26:00,1.26135,1.26195,1.26135,1.26145,34000000.0
2009-11-05 03:27:00,1.2615,1.2619,1.2615,1.26155,24900000.0
2009-11-05 03:28:00,1.2613,1.26155,1.2609,1.2611,78900000.0
2009-11-05 03:29:00,1.2611,1.2615,1.26105,1.2611,56000000.0
2009-11-05 03:30:00,1.2612,1.26145,1.2612,1.2614,48700000.0
2009-11-05 03:31:00,1.2614,1.26145,1.261,1.26105,69200000.0
2009-11-05 03:32:00,1.26105,1.2613,1.26095,1.2613,60800000.0
2009-11-05 03:33:00,1.2613,1.2616,1.2613,1.2615,54900000.0
2009-11-05 03:34:00,1.2615,1.2615,1.2612,1.26125,33600000.0
2009-11-05 03:35:00,1.26125,1.26135,1.2612,1.26135,32000000.0
2009-11-05 03:36:00,1.2614,1.2615,1.2609,1.2609,59000000.0
2009-11-05 03:37:00,1.2609,1.26095,1.2608,1.26095,61000000.0
2009-11-05 03:38:00,1.26095,1.26095,1.26065,1.2608,42500000.0
2009-11-05 03:39:00,1.2607,1.26125,1.26065,1.26125,76200000.0
2009-11-05 03:40:00,1.26125,1.26135,1.26075,1.2608,51000000.0
2009-11-05 03:41:00,1.2608,1.26105,1.26075,1.261,27000000.0
2009-11-05 03:42:00,1.261,1.26125,1.2607,1.26095,32100000.0
2009-11-05 03:43:00,1.2607,1.26075,1.26025,1.2607,92400000.0
2009-11-05 03:44:00,1.2607,1.26075,1.26035,1.26055,56600000.0
2009-11-05 03:45:00,1.26055,1.26075,1.26035,1.2607,78600000.0
2009-11-05 03:46:00,1.2607,1.2608,1.26045,1.2608,32800000.0
2009-11-05 03:47:00,1.2608,1.2608,1.2604,1.2608,39600000.0
2009-11-05 03:48:00,1.26075,1.26085,1.2606,1.2606,14000000.0
2009-11-05 03:49:00,1.2607,1.2609,1.2606,1.26075,30300000.0
2009-11-05 03:50:00,1.2608,1.2608,1.26065,1.2607,26900000.0
2009-11-05 03:51:00,1.26065,1.2607,1.26065,1.2607,8000000.0
2009-11-05 03:52:00,1.2607,1.26095,1.2607,1.26075,24900000.0
2009-11-05 03:53:00,1.26075,1.2609,1.2606,1.2607,26800000.0
2009-11-05 03:54:00,1.2605,1.26065,1.2604,1.26055,28900000.0
2009-11-05 03:55:00,1.26055,1.2609,1.2602,1.2609,83800000.0
2009-11-05 03:56:00,1.26085,1.26085,1.2605,1.26085,31300000.0
2009-11-05 03:57:00,1.2609,1.26095,1.26065,1.26075,17000000.0
2009-11-05 03:58:00,1.2607,1.26085,1.26035,1.26085,44300000.0
2009-11-05 03:59:00,1.2608,1.2609,1.26005,1.26005,109140000.0
2009-11-05 04:00:00,1.26005,1.26025,1.26005,1.26005,115230000.0
2009-11-05 04:01:00,1.26005,1.26015,1.26005,1.26005,78070000.0
2009-11-05 04:02:00,1.26005,1.2601,1.26005,1.26005,104160000.0
2009-11-05 04:03:00,1.26005,1.2601,1.26005,1.2601,96190000.0
2009-11-05 04:04:00,1.26015,1.26015,1.26005,1.26005,104210000.0
2009-11-05 04:05:00,1.26005,1.2603,1.26005,1.26005,107300000.0
2009-11-05 04:06:00,1.26005,1.2601,1.26005,1.26005,89100000.0
2009-11-05 04:07:00,1.26005,1.26045,1.26005,1.2602,75430000.0
2009-11-05 04:08:00,1.2602,1.26035,1.26015,1.2603,11000000.0
2009-11-05 04:09:00,1.26035,1.26055,1.26035,1.26055,16000000.0
2009-11-05 04:10:00,1.2606,1.2607,1.2602,1.2602,34600000.0
2009-11-05 04:11:00,1.2602,1.2602,1.2601,1.2601,8000000.0
2009-11-05 04:12:00,1.2601,1.26045,1.2601,1.2603,30000000.0
2009-11-05 04:13:00,1.2603,1.2604,1.2603,1.2603,25900000.0
2009-11-05 04:14:00,1.2603,1.26055,1.2603,1.26045,22900000.0
2009-11-05 04:15:00,1.2604,1.2605,1.26025,1.26045,26000000.0
2009-11-05 04:16:00,1.26045,1.26045,1.2603,1.2604,18000000.0
2009-11-05 04:17:00,1.26035,1.2605,1.26035,1.26045,14000000.0
2009-11-05 04:18:00,1.2604,1.26095,1.2601,1.26095,47100000.0
2009-11-05 04:19:00,1.26075,1.261,1.26065,1.26075,45700000.0
2009-11-05 04:20:00,1.2609,1.26105,1.26035,1.26045,53000000.0
2009-11-05 04:21:00,1.26055,1.261,1.2604,1.2608,47200000.0
2009-11-05 04:22:00,1.2608,1.26085,1.2607,1.26085,34200000.0
2009-11-05 04:23:00,1.26085,1.26095,1.2606,1.2606,48100000.0
2009-11-05 04:24:00,1.26075,1.261,1.26075,1.26095,29300000.0
2009-11-05 04:25:00,1.26095,1.26095,1.26045,1.2605,39700000.0
2009-11-05 04:26:00,1.2605,1.26105,1.2605,1.26105,41300000.0
2009-11-05 04:27:00,1.2607,1.26095,1.2603,1.2608,57600000.0
2009-11-05 04:28:00,1.26075,1.26095,1.2605,1.26085,35000000.0
2009-11-05 04:29:00,1.2609,1.26105,1.26065,1.2607,22000000.0
2009-11-05 04:30:00,1.26075,1.261,1.2602,1.2602,67100000.0
2009-11-05 04:31:00,1.2602,1.261,1.2602,1.26055,45500000.0
2009-11-05 04:32:00,1.26055,1.26085,1.26045,1.2605,33800000.0
2009-11-05 04:33:00,1.2606,1.2606,1.2601,1.2604,44200000.0
2009-11-05 04:34:00,1.26045,1.26065,1.26035,1.2606,86900000.0
2009-11-05 04:35:00,1.2606,1.26065,1.26035,1.26045,45100000.0
2009-11-05 04:36:00,1.2604,1.261,1.2604,1.26075,75700000.0
2009-11-05 04:37:00,1.26065,1.26115,1.2606,1.2607,154600000.0
2009-11-05 04:38:00,1.2607,1.26085,1.26045,1.26075,90800000.0
2009-11-05 04:39:00,1.26075,1.26085,1.2605,1.26065,211800000.0
2009-11-05 04:40:00,1.26065,1.2608,1.2605,1.2607,67000000.0
2009-11-05 04:41:00,1.2607,1.26085,1.2603,1.2604,35000000.0
2009-11-05 04:42:00,1.2605,1.2605,1.26025,1.26045,29900000.0
2009-11-05 04:43:00,1.26045,1.26085,1.2601,1.2604,79400000.0
2009-11-05 04:44:00,1.2603,1.261,1.2603,1.26075,76100000.0
2009-11-05 04:45:00,1.26075,1.2609,1.26065,1.26085,33000000.0
2009-11-05 04:46:00,1.2606,1.2606,1.2604,1.26045,30000000.0
2009-11-05 04:47:00,1.26045,1.26095,1.26045,1.26095,43100000.0
2009-11-05 04:48:00,1.2609,1.2609,1.2608,1.2608,6000000.0
2009-11-05 04:49:00,1.2608,1.26085,1.2603,1.2605,38000000.0
2009-11-05 04:50:00,1.26045,1.26045,1.26005,1.26005,59920000.0
2009-11-05 04:51:00,1.26005,1.26095,1.26005,1.2605,40200000.0
2009-11-05 04:52:00,1.26055,1.26095,1.26055,1.2607,26100000.0
2009-11-05 04:53:00,1.26065,1.2609,1.26065,1.2608,18000000.0
2009-11-05 04:54:00,1.2608,1.2611,1.26065,1.2607,17000000.0
2009-11-05 04:55:00,1.2607,1.26095,1.26065,1.26095,30600000.0
2009-11-05 04:56:00,1.26085,1.26105,1.26085,1.26105,3900000.0
2009-11-05 04:57:00,1.26095,1.26095,1.26055,1.26055,22900000.0
2009-11-05 04:58:00,1.26055,1.26075,1.26055,1.2607,36600000.0
2009-11-05 04:59:00,1.2607,1.26075,1.26055,1.26065,44700000.0
2009-11-05 05:00:00,1.26065,1.26065,1.26035,1.26045,40500000.0
2009-11-05 05:01:00,1.26045,1.26055,1.26015,1.26035,41300000.0
2009-11-05 05:02:00,1.26035,1.2604,1.26015,1.26015,20000000.0
2009-11-05 05:03:00,1.26015,1.26015,1.26005,1.2601,80490000.0
2009-11-05 05:04:00,1.26015,1.26035,1.2601,1.2602,104000000.0
2009-11-05 05:05:00,1.2602,1.26035,1.2602,1.26035,11000000.0
2009-11-05 05:06:00,1.2604,1.2606,1.26015,1.2605,26000000.0
2009-11-05 05:07:00,1.26045,1.26065,1.26025,1.26045,29900000.0
2009-11-05 05:08:00,1.26045,1.2607,1.2602,1.26065,37500000.0
2009-11-05 05:09:00,1.26075,1.26105,1.26065,1.26065,33000000.0
2009-11-05 05:10:00,1.26075,1.26075,1.26055,1.2607,11100000.0
2009-11-05 05:11:00,1.2607,1.2608,1.2602,1.2608,36800000.0
2009-11-05 05:12:00,1.2608,1.2609,1.2605,1.26075,48000000.0
2009-11-05 05:13:00,1.26075,1.26105,1.26045,1.26105,50000000.0
2009-11-05 05:14:00,1.26105,1.26115,1.26075,1.26095,28900000.0
2009-11-05 05:15:00,1.261,1.26125,1.261,1.26115,47300000.0
2009-11-05 05:16:00,1.2612,1.2612,1.26045,1.2605,36200000.0
2009-11-05 05:17:00,1.26055,1.26075,1.26055,1.26075,6900000.0
2009-11-05 05:18:00,1.26055,1.26075,1.2605,1.26065,19200000.0
2009-11-05 05:19:00,1.26065,1.26065,1.26025,1.2606,46400000.0
2009-11-05 05:20:00,1.2605,1.2605,1.2604,1.2604,6000000.0
2009-11-05 05:21:00,1.26055,1.2606,1.26035,1.26045,41800000.0
2009-11-05 05:22:00,1.26045,1.2605,1.2603,1.26035,20000000.0
2009-11-05 05:23:00,1.26025,1.26025,1.26005,1.2601,320820000.0
2009-11-05 05:24:00,1.2601,1.26035,1.26005,1.26035,92830000.0
2009-11-05 05:25:00,1.2603,1.2605,1.26025,1.26035,25800000.0
2009-11-05 05:26:00,1.26025,1.26065,1.26025,1.2605,28700000.0
2009-11-05 05:27:00,1.26055,1.2609,1.26055,1.26055,47800000.0
2009-11-05 05:28:00,1.2604,1.26055,1.2604,1.26045,30600000.0
2009-11-05 05:29:00,1.26045,1.26115,1.2601,1.26115,58800000.0
2009-11-05 05:30:00,1.26115,1.2612,1.26105,1.26115,38200000.0
2009-11-05 05:31:00,1.26115,1.26115,1.26095,1.26115,20800000.0
2009-11-05 05:32:00,1.2612,1.2613,1.2609,1.2609,57000000.0
2009-11-05 05:33:00,1.2609,1.261,1.26075,1.2609,13400000.0
2009-11-05 05:34:00,1.26095,1.26125,1.2608,1.26125,47300000.0
2009-11-05 05:35:00,1.26125,1.26125,1.2601,1.26045,71100000.0
2009-11-05 05:36:00,1.2604,1.26075,1.26005,1.2602,251880000.0
2009-11-05 05:37:00,1.2603,1.2606,1.2602,1.2606,92700000.0
2009-11-05 05:38:00,1.26055,1.2608,1.26025,1.2604,54400000.0
2009-11-05 05:39:00,1.2604,1.2604,1.26005,1.26005,131470000.0
2009-11-05 05:40:00,1.26005,1.26005,1.26005,1.26005,108580000.0
2009-11-05 05:41:00,1.26005,1.2601,1.2596,1.2596,196270000.0
2009-11-05 05:42:00,1.2596,1.25975,1.2596,1.25965,81420000.0
2009-11-05 05:43:00,1.2596,1.2599,1.2596,1.25975,96680000.0
2009-11-05 05:44:00,1.25975,1.2601,1.25895,1.25985,153880000.0
2009-11-05 05:45:00,1.25985,1.25995,1.2596,1.2596,120060000.0
2009-11-05 05:46:00,1.25965,1.25975,1.2596,1.2596,46720000.0
2009-11-05 05:47:00,1.2596,1.2599,1.2596,1.25985,61870000.0
2009-11-05 05:48:00,1.25995,1.26005,1.2596,1.2596,101110000.0
2009-11-05 05:49:00,1.2598,1.2599,1.2596,1.2598,81570000.0
2009-11-05 05:50:00,1.25985,1.25985,1.2596,1.2596,132490000.0
2009-11-05 05:51:00,1.2599,1.26035,1.2596,1.26035,86700000.0
2009-11-05 05:52:00,1.2605,1.2605,1.2596,1.2596,74380000.0
2009-11-05 05:53:00,1.2596,1.25985,1.2596,1.25965,205700000.0
2009-11-05 05:54:00,1.2596,1.2597,1.2596,1.2596,124490000.0
2009-11-05 05:55:00,1.2596,1.2596,1.2596,1.2596,12040000.0
2009-11-05 05:56:00,1.2596,1.2596,1.2596,1.2596,9890000.0
2009-11-05 05:57:00,1.2596,1.2596,1.2596,1.2596,3440000.0
2009-11-05 05:58:00,1.2596,1.2596,1.2596,1.2596,8600000.0
2009-11-05 05:59:00,1.2596,1.2596,1.2596,1.2596,4300000.0
2009-11-05 06:00:00,1.2596,1.2596,1.2596,1.2596,4300000.0
2009-11-05 06:01:00,1.2596,1.2596,1.2596,1.2596,7310000.0
2009-11-05 06:02:00,1.2596,1.2596,1.2596,1.2596,8600000.0
2009-11-05 06:03:00,1.2596,1.2596,1.25885,1.259,62630000.0
2009-11-05 06:04:00,1.25905,1.2593,1.25905,1.2591,30400000.0
2009-11-05 06:05:00,1.2591,1.2593,1.25885,1.25905,65500000.0
2009-11-05 06:06:00,1.259,1.25915,1.2588,1.2589,57700000.0
2009-11-05 06:07:00,1.2589,1.2589,1.25865,1.2588,67800000.0
2009-11-05 06:08:00,1.25885,1.25905,1.25885,1.259,16400000.0
2009-11-05 06:09:00,1.259,1.25945,1.2589,1.2594,51400000.0
2009-11-05 06:10:00,1.25945,1.25945,1.2592,1.25925,54900000.0
2009-11-05 06:11:00,1.25925,1.2593,1.25885,1.25905,74100000.0
2009-11-05 06:12:00,1.259,1.259,1.2586,1.25895,32300000.0
2009-11-05 06:13:00,1.25895,1.25895,1.2588,1.2589,21600000.0
2009-11-05 06:14:00,1.2589,1.25895,1.2589,1.25895,20100000.0
2009-11-05 06:15:00,1.25895,1.2592,1.25885,1.25885,62600000.0
2009-11-05 06:16:00,1.25885,1.25905,1.25885,1.2589,42500000.0
2009-11-05 06:17:00,1.2589,1.25905,1.2589,1.25895,9000000.0
2009-11-05 06:18:00,1.2589,1.2589,1.25855,1.2587,20900000.0
2009-11-05 06:19:00,1.2588,1.2593,1.2588,1.25895,66800000.0
2009-11-05 06:20:00,1.25895,1.259,1.25885,1.25885,11900000.0
2009-11-05 06:21:00,1.25885,1.2589,1.2588,1.2589,19200000.0
2009-11-05 06:22:00,1.2589,1.2589,1.2589,1.2589,3000000.0
2009-11-05 06:23:00,1.25885,1.25895,1.2587,1.2587,17800000.0
2009-11-05 06:24:00,1.2587,1.25895,1.2587,1.2589,21400000.0
2009-11-05 06:25:00,1.25905,1.25915,1.2588,1.2588,43400000.0
2009-11-05 06:26:00,1.2588,1.2588,1.2586,1.25865,43600000.0
2009-11-05 06:27:00,1.2587,1.25875,1.2587,1.2587,15600000.0
2009-11-05 06:28:00,1.2587,1.2587,1.25865,1.25865,25800000.0
2009-11-05 06:29:00,1.25865,1.25885,1.2586,1.25885,26500000.0
2009-11-05 06:30:00,1.25885,1.259,1.2587,1.25895,26500000.0
2009-11-05 06:31:00,1.25895,1.25905,1.2588,1.2588,32100000.0
2009-11-05 06:32:00,1.2588,1.2592,1.2588,1.2592,45900000.0
2009-11-05 06:33:00,1.2592,1.2594,1.25865,1.2594,80600000.0
2009-11-05 06:34:00,1.2592,1.2592,1.25895,1.25895,33600000.0
2009-11-05 06:35:00,1.25885,1.25885,1.2586,1.25875,101100000.0
2009-11-05 06:36:00,1.25865,1.2588,1.25865,1.25875,20800000.0
2009-11-05 06:37:00,1.2587,1.2587,1.2587,1.2587,3800000.0
2009-11-05 06:38:00,1.2587,1.2587,1.2584,1.2585,17000000.0
2009-11-05 06:39:00,1.2584,1.2584,1.2584,1.2584,1900000.0
2009-11-05 06:40:00,1.25845,1.25865,1.25845,1.2586,25900000.0
2009-11-05 06:41:00,1.2586,1.25875,1.25855,1.25875,20200000.0
2009-11-05 06:42:00,1.25875,1.25875,1.2584,1.2585,42200000.0
2009-11-05 06:43:00,1.2585,1.2589,1.25845,1.2585,72000000.0
2009-11-05 06:44:00,1.2584,1.2584,1.25815,1.2584,34700000.0
2009-11-05 06:45:00,1.2584,1.25875,1.2584,1.25855,38500000.0
2009-11-05 06:46:00,1.25855,1.2586,1.258,1.2582,82600000.0
2009-11-05 06:47:00,1.2583,1.25865,1.2582,1.2585,38700000.0
2009-11-05 06:48:00,1.2585,1.25855,1.25835,1.25835,29500000.0
2009-11-05 06:49:00,1.2583,1.25845,1.25805,1.25805,57500000.0
2009-11-05 06:50:00,1.25805,1.2587,1.25795,1.25805,185800000.0
2009-11-05 06:51:00,1.25805,1.25815,1.25795,1.258,78700000.0
2009-11-05 06:52:00,1.25795,1.2581,1.25785,1.2579,52450000.0
2009-11-05 06:53:00,1.25805,1.25805,1.25785,1.25785,24350000.0
2009-11-05 06:54:00,1.25785,1.25785,1.2572,1.2576,42050000.0
2009-11-05 06:55:00,1.2576,1.2577,1.25725,1.25745,54200000.0
2009-11-05 06:56:00,1.25745,1.25745,1.25715,1.2573,37000000.0
2009-11-05 06:57:00,1.2573,1.2574,1.25725,1.25735,14600000.0
2009-11-05 06:58:00,1.25735,1.25735,1.2572,1.2572,8000000.0
2009-11-05 06:59:00,1.2572,1.25745,1.25705,1.25715,74400000.0
2009-11-05 07:00:00,1.25715,1.2573,1.257,1.25725,40400000.0
2009-11-05 07:01:00,1.25725,1.2578,1.25725,1.2575,71200000.0
2009-11-05 07:02:00,1.2575,1.2578,1.25735,1.2578,57800000.0
2009-11-05 07:03:00,1.25785,1.25785,1.25755,1.2577,43000000.0
2009-11-05 07:04:00,1.25765,1.25775,1.25735,1.25735,41000000.0
2009-11-05 07:05:00,1.2573,1.2578,1.2569,1.25775,80800000.0
2009-11-05 07:06:00,1.2577,1.2581,1.25745,1.25765,153200000.0
2009-11-05 07:07:00,1.25765,1.25805,1.25765,1.25805,66200000.0
2009-11-05 07:08:00,1.25805,1.2582,1.2579,1.2581,63500000.0
2009-11-05 07:09:00,1.258,1.25825,1.25785,1.25825,34000000.0
2009-11-05 07:10:00,1.2582,1.2582,1.25815,1.2582,10000000.0
2009-11-05 07:11:00,1.2582,1.25825,1.25795,1.25795,32900000.0
2009-11-05 07:12:00,1.25795,1.25805,1.2575,1.2575,42200000.0
2009-11-05 07:13:00,1.2576,1.25775,1.25735,1.25775,59700000.0
2009-11-05 07:14:00,1.25775,1.25815,1.25775,1.258,35500000.0
2009-11-05 07:15:00,1.25805,1.25835,1.2579,1.258,74800000.0
2009-11-05 07:16:00,1.25805,1.2581,1.2575,1.258,51800000.0
2009-11-05 07:17:00,1.258,1.258,1.25735,1.25775,51900000.0
2009-11-05 07:18:00,1.25775,1.25805,1.25775,1.25785,20300000.0
2009-11-05 07:19:00,1.25775,1.25775,1.2577,1.25775,10100000.0
2009-11-05 07:20:00,1.25785,1.25785,1.25745,1.25745,82400000.0
2009-11-05 07:21:00,1.25745,1.25805,1.25735,1.25795,88700000.0
2009-11-05 07:22:00,1.25795,1.258,1.25785,1.25795,29300000.0
2009-11-05 07:23:00,1.25795,1.25795,1.2579,1.25795,11900000.0
2009-11-05 07:24:00,1.2579,1.25805,1.25765,1.25785,38800000.0
2009-11-05 07:25:00,1.25765,1.2581,1.2576,1.25775,70800000.0
2009-11-05 07:26:00,1.25775,1.2579,1.25775,1.2579,17100000.0
2009-11-05 07:27:00,1.2579,1.2582,1.2579,1.258,33000000.0
2009-11-05 07:28:00,1.258,1.2581,1.25795,1.2581,43300000.0
2009-11-05 07:29:00,1.2582,1.2583,1.258,1.25825,79300000.0
2009-11-05 07:30:00,1.2582,1.2582,1.2578,1.2581,32800000.0
2009-11-05 07:31:00,1.2581,1.2581,1.25795,1.258,26800000.0
2009-11-05 07:32:00,1.2579,1.25815,1.25785,1.25815,26800000.0
2009-11-05 07:33:00,1.2582,1.2583,1.2582,1.2583,8000000.0
2009-11-05 07:34:00,1.2584,1.2584,1.25825,1.25825,41500000.0
2009-11-05 07:35:00,1.25825,1.25835,1.2577,1.25785,56900000.0
2009-11-05 07:36:00,1.25785,1.258,1.2574,1.25745,163600000.0
2009-11-05 07:37:00,1.25745,1.25765,1.25735,1.25735,52100000.0
2009-11-05 07:38:00,1.25735,1.25765,1.25735,1.25765,51800000.0
2009-11-05 07:39:00,1.2577,1.2578,1.25745,1.25745,41700000.0
2009-11-05 07:40:00,1.2575,1.2578,1.2575,1.2578,83700000.0
2009-11-05 07:41:00,1.2578,1.25795,1.2568,1.25685,135400000.0
2009-11-05 07:42:00,1.25695,1.2572,1.25695,1.2571,37700000.0
2009-11-05 07:43:00,1.25715,1.2573,1.2566,1.25705,62400000.0
2009-11-05 07:44:00,1.25705,1.25725,1.25705,1.25715,48800000.0
2009-11-05 07:45:00,1.25725,1.25745,1.257,1.25745,52200000.0
2009-11-05 07:46:00,1.2574,1.2578,1.2571,1.2572,140600000.0
2009-11-05 07:47:00,1.2572,1.25785,1.25715,1.2577,67000000.0
2009-11-05 07:48:00,1.25765,1.25775,1.2574,1.25745,54300000.0
2009-11-05 07:49:00,1.2574,1.2576,1.2574,1.2576,37000000.0
2009-11-05 07:50:00,1.2576,1.25775,1.2575,1.25775,22000000.0
2009-11-05 07:51:00,1.25775,1.258,1.2575,1.25795,55700000.0
2009-11-05 07:52:00,1.25785,1.258,1.25765,1.2577,86400000.0
2009-11-05 07:53:00,1.25775,1.2579,1.25735,1.25785,60700000.0
2009-11-05 07:54:00,1.25785,1.258,1.2575,1.25755,72500000.0
2009-11-05 07:55:00,1.2576,1.2576,1.25715,1.25715,100900000.0
2009-11-05 07:56:00,1.2574,1.2574,1.2568,1.25685,75700000.0
2009-11-05 07:57:00,1.257,1.25735,1.25685,1.25725,52900000.0
2009-11-05 07:58:00,1.25735,1.25765,1.25735,1.2575,98900000.0
2009-11-05 07:59:00,1.25745,1.25825,1.2572,1.2575,196700000.0
2009-11-05 08:00:00,1.2575,1.25785,1.2575,1.25785,110600000.0
2009-11-05 08:01:00,1.25785,1.2585,1.25785,1.258,141500000.0
2009-11-05 08:02:00,1.2579,1.25815,1.25755,1.25815,88100000.0
2009-11-05 08:03:00,1.25825,1.25865,1.2578,1.25795,134700000.0
2009-11-05 08:04:00,1.25795,1.25845,1.2579,1.25845,139000000.0
2009-11-05 08:05:00,1.25835,1.2587,1.25835,1.25855,110400000.0
2009-11-05 08:06:00,1.25855,1.2586,1.25835,1.2585,53900000.0
2009-11-05 08:07:00,1.2583,1.25845,1.2583,1.25845,15800000.0
2009-11-05 08:08:00,1.2585,1.25875,1.2585,1.2587,67400000.0
2009-11-05 08:09:00,1.2587,1.2593,1.25845,1.2591,170700000.0
2009-11-05 08:10:00,1.25905,1.25945,1.259,1.25925,92400000.0
2009-11-05 08:11:00,1.2592,1.2594,1.259,1.25935,78900000.0
2009-11-05 08:12:00,1.25935,1.25935,1.2591,1.2591,47000000.0
2009-11-05 08:13:00,1.25905,1.25905,1.259,1.25905,6000000.0
2009-11-05 08:14:00,1.259,1.25905,1.259,1.25905,8000000.0
2009-11-05 08:15:00,1.25905,1.2591,1.25905,1.25905,10000000.0
2009-11-05 08:16:00,1.259,1.25925,1.259,1.25915,49500000.0
2009-11-05 08:17:00,1.2592,1.2592,1.2591,1.2591,8000000.0
2009-11-05 08:18:00,1.25915,1.25925,1.25875,1.2589,77100000.0
2009-11-05 08:19:00,1.2589,1.2589,1.25875,1.25875,9000000.0
2009-11-05 08:20:00,1.25875,1.25905,1.25875,1.25905,20700000.0
2009-11-05 08:21:00,1.25905,1.2592,1.2589,1.259,34000000.0
2009-11-05 08:22:00,1.259,1.2591,1.2589,1.2589,77000000.0
2009-11-05 08:23:00,1.2588,1.25885,1.2588,1.25885,25100000.0
2009-11-05 08:24:00,1.25885,1.25905,1.25885,1.25905,11000000.0
2009-11-05 08:25:00,1.259,1.259,1.2587,1.25875,15000000.0
2009-11-05 08:26:00,1.2587,1.25885,1.25845,1.2586,59400000.0
2009-11-05 08:27:00,1.2586,1.2588,1.25845,1.2587,23600000.0
2009-11-05 08:28:00,1.2587,1.2588,1.25845,1.25845,47100000.0
2009-11-05 08:29:00,1.2584,1.25855,1.2583,1.25845,9000000.0
2009-11-05 08:30:00,1.25845,1.259,1.25845,1.25895,29000000.0
2009-11-05 08:31:00,1.25885,1.25895,1.2586,1.2588,25300000.0
2009-11-05 08:32:00,1.25865,1.25885,1.25865,1.25885,7000000.0
2009-11-05 08:33:00,1.25885,1.25885,1.25855,1.25865,19000000.0
2009-11-05 08:34:00,1.25865,1.259,1.25855,1.259,29000000.0
2009-11-05 08:35:00,1.2587,1.25885,1.2586,1.25885,23600000.0
2009-11-05 08:36:00,1.25885,1.25905,1.2587,1.2587,18300000.0
2009-11-05 08:37:00,1.2587,1.25895,1.2587,1.25895,21100000.0
2009-11-05 08:38:00,1.25895,1.25895,1.2587,1.25885,31200000.0
2009-11-05 08:39:00,1.25895,1.25895,1.25865,1.2589,47600000.0
2009-11-05 08:40:00,1.2591,1.25915,1.2588,1.25895,31900000.0
2009-11-05 08:41:00,1.25895,1.25915,1.25865,1.25875,33000000.0
2009-11-05 08:42:00,1.25875,1.25905,1.25855,1.2587,56300000.0
2009-11-05 08:43:00,1.2587,1.2594,1.2586,1.25925,82700000.0
2009-11-05 08:44:00,1.25925,1.25925,1.25885,1.25895,104600000.0
2009-11-05 08:45:00,1.25895,1.2592,1.2589,1.25905,92600000.0
2009-11-05 08:46:00,1.259,1.25925,1.25875,1.25885,155600000.0
2009-11-05 08:47:00,1.25885,1.25915,1.25885,1.25905,81000000.0
2009-11-05 08:48:00,1.25905,1.2594,1.25905,1.25905,55900000.0
2009-11-05 08:49:00,1.259,1.259,1.2584,1.2584,38300000.0
2009-11-05 08:50:00,1.2584,1.2591,1.2584,1.2586,97900000.0
2009-11-05 08:51:00,1.25855,1.25885,1.2583,1.2587,128200000.0
2009-11-05 08:52:00,1.2588,1.2588,1.25815,1.25835,119700000.0
2009-11-05 08:53:00,1.25835,1.25885,1.2578,1.2581,223300000.0
2009-11-05 08:54:00,1.2582,1.2587,1.25815,1.25865,58800000.0
2009-11-05 08:55:00,1.25865,1.25875,1.2578,1.25815,149400000.0
2009-11-05 08:56:00,1.25855,1.2592,1.2583,1.259,129600000.0
2009-11-05 08:57:00,1.259,1.2591,1.2585,1.259,74800000.0
2009-11-05 08:58:00,1.259,1.2593,1.25895,1.2593,49900000.0
2009-11-05 08:59:00,1.25925,1.25945,1.25895,1.25905,75500000.0
2009-11-05 09:00:00,1.25905,1.25965,1.25865,1.25905,145100000.0
2009-11-05 09:01:00,1.2587,1.25975,1.2587,1.2596,112000000.0
2009-11-05 09:02:00,1.2596,1.26015,1.2596,1.25995,128900000.0
2009-11-05 09:03:00,1.25995,1.26,1.2595,1.2595,78200000.0
2009-11-05 09:04:00,1.2595,1.2599,1.2595,1.2599,73800000.0
2009-11-05 09:05:00,1.26,1.26005,1.259,1.2592,71300000.0
2009-11-05 09:06:00,1.2592,1.26005,1.2592,1.25975,126200000.0
2009-11-05 09:07:00,1.2599,1.26015,1.25975,1.2601,82000000.0
2009-11-05 09:08:00,1.2601,1.26065,1.2596,1.26045,156000000.0
2009-11-05 09:09:00,1.26045,1.2608,1.2604,1.26045,111800000.0
2009-11-05 09:10:00,1.2606,1.2608,1.2605,1.2606,70900000.0
2009-11-05 09:11:00,1.2606,1.26085,1.2601,1.2603,113600000.0
2009-11-05 09:12:00,1.2603,1.26085,1.2603,1.2607,39300000.0
2009-11-05 09:13:00,1.2607,1.26085,1.26005,1.26015,141000000.0
2009-11-05 09:14:00,1.2603,1.26065,1.25965,1.2599,56500000.0
2009-11-05 09:15:00,1.2599,1.26025,1.25985,1.2599,51800000.0
2009-11-05 09:16:00,1.25975,1.25995,1.25905,1.2592,280000000.0
2009-11-05 09:17:00,1.2592,1.2595,1.2591,1.2593,93200000.0
2009-11-05 09:18:00,1.2591,1.26015,1.25865,1.26015,85300000.0
2009-11-05 09:19:00,1.2602,1.2606,1.26015,1.2603,55000000.0
2009-11-05 09:20:00,1.2603,1.26075,1.25985,1.26065,50300000.0
2009-11-05 09:21:00,1.2606,1.2617,1.2604,1.2617,151800000.0
2009-11-05 09:22:00,1.2617,1.2617,1.26095,1.2611,141800000.0
2009-11-05 09:23:00,1.26125,1.26135,1.2603,1.2605,222600000.0
2009-11-05 09:24:00,1.26055,1.2607,1.2594,1.2601,154500000.0
2009-11-05 09:25:00,1.2601,1.2608,1.26005,1.2605,104900000.0
2009-11-05 09:26:00,1.2605,1.26065,1.2599,1.26,127400000.0
2009-11-05 09:27:00,1.26005,1.26055,1.2593,1.26045,205500000.0
2009-11-05 09:28:00,1.26045,1.26065,1.26015,1.26025,64800000.0
2009-11-05 09:29:00,1.2603,1.26055,1.2603,1.2605,61400000.0
2009-11-05 09:30:00,1.2605,1.2605,1.26,1.2605,49700000.0
2009-11-05 09:31:00,1.26055,1.26065,1.26,1.2604,97100000.0
2009-11-05 09:32:00,1.2604,1.26055,1.2599,1.25995,65100000.0
2009-11-05 09:33:00,1.25995,1.2604,1.2594,1.2604,140800000.0
2009-11-05 09:34:00,1.2604,1.26055,1.26,1.26,78400000.0
2009-11-05 09:35:00,1.26005,1.26065,1.25995,1.2606,88400000.0
2009-11-05 09:36:00,1.2606,1.2609,1.26015,1.2603,197200000.0
2009-11-05 09:37:00,1.2603,1.261,1.26025,1.261,177200000.0
2009-11-05 09:38:00,1.26095,1.26135,1.26085,1.26135,69000000.0
2009-11-05 09:39:00,1.26125,1.2614,1.2607,1.26105,73900000.0
2009-11-05 09:40:00,1.26095,1.26095,1.2605,1.2607,59800000.0
2009-11-05 09:41:00,1.26065,1.26105,1.26055,1.26095,79000000.0
2009-11-05 09:42:00,1.261,1.26115,1.26085,1.26095,35900000.0
2009-11-05 09:43:00,1.26105,1.2613,1.26095,1.2611,45800000.0
2009-11-05 09:44:00,1.2611,1.26125,1.2606,1.2612,137300000.0
2009-11-05 09:45:00,1.2612,1.26135,1.26095,1.26105,45400000.0
2009-11-05 09:46:00,1.261,1.26135,1.2607,1.26115,78100000.0
2009-11-05 09:47:00,1.26115,1.2613,1.26085,1.2613,24500000.0
2009-11-05 09:48:00,1.26125,1.2613,1.26105,1.26125,51300000.0
2009-11-05 09:49:00,1.2612,1.2612,1.26045,1.261,100000000.0
2009-11-05 09:50:00,1.26095,1.26105,1.2608,1.26085,39400000.0
2009-11-05 09:51:00,1.26085,1.26145,1.26075,1.26145,73900000.0
2009-11-05 09:52:00,1.2614,1.2614,1.26095,1.26095,68200000.0
2009-11-05 09:53:00,1.26095,1.26135,1.26065,1.2607,113400000.0
2009-11-05 09:54:00,1.26075,1.261,1.2606,1.2606,125000000.0
2009-11-05 09:55:00,1.2606,1.26065,1.2603,1.26035,89400000.0
2009-11-05 09:56:00,1.26035,1.2608,1.2603,1.2608,91700000.0
2009-11-05 09:57:00,1.26085,1.26085,1.26045,1.2606,80600000.0
2009-11-05 09:58:00,1.26065,1.2609,1.26035,1.2606,86900000.0
2009-11-05 09:59:00,1.2606,1.2607,1.2599,1.25995,91900000.0
2009-11-05 10:00:00,1.2599,1.26055,1.2599,1.2601,113300000.0
2009-11-05 10:01:00,1.26005,1.2604,1.25995,1.2601,62000000.0
2009-11-05 10:02:00,1.2601,1.26015,1.25985,1.26,38300000.0
2009-11-05 10:03:00,1.26005,1.26055,1.26005,1.2602,78800000.0
2009-11-05 10:04:00,1.2602,1.2602,1.26,1.2601,51300000.0
2009-11-05 10:05:00,1.2601,1.2601,1.25945,1.25955,92600000.0
2009-11-05 10:06:00,1.2596,1.26005,1.2594,1.2599,119700000.0
2009-11-05 10:07:00,1.25985,1.26045,1.2597,1.26,105400000.0
2009-11-05 10:08:00,1.26,1.26065,1.25995,1.2606,52700000.0
2009-11-05 10:09:00,1.2606,1.26095,1.2604,1.2605,87400000.0
2009-11-05 10:10:00,1.26045,1.26045,1.2601,1.26045,84900000.0
2009-11-05 10:11:00,1.26025,1.2603,1.2599,1.2599,32000000.0
2009-11-05 10:12:00,1.25995,1.2609,1.25995,1.2605,107800000.0
2009-11-05 10:13:00,1.26055,1.2607,1.2602,1.2603,73500000.0
2009-11-05 10:14:00,1.26025,1.2604,1.26005,1.2602,35000000.0
2009-11-05 10:15:00,1.2603,1.26095,1.2603,1.2609,54600000.0
2009-11-05 10:16:00,1.2609,1.26095,1.2603,1.26075,139600000.0
2009-11-05 10:17:00,1.26075,1.26085,1.26065,1.2608,34600000.0
2009-11-05 10:18:00,1.2608,1.261,1.2605,1.261,63400000.0
2009-11-05 10:19:00,1.2608,1.26105,1.2607,1.26085,83200000.0
2009-11-05 10:20:00,1.26085,1.2609,1.2605,1.26055,62300000.0
2009-11-05 10:21:00,1.26045,1.2605,1.26015,1.2602,59900000.0
2009-11-05 10:22:00,1.26015,1.26015,1.2597,1.2598,69500000.0
2009-11-05 10:23:00,1.2598,1.2599,1.2598,1.25985,9000000.0
2009-11-05 10:24:00,1.25985,1.25995,1.25945,1.2598,48900000.0
2009-11-05 10:25:00,1.25975,1.2598,1.2594,1.25955,63000000.0
2009-11-05 10:26:00,1.25955,1.2596,1.2595,1.25955,39000000.0
2009-11-05 10:27:00,1.25955,1.2596,1.25935,1.2595,47000000.0
2009-11-05 10:28:00,1.2595,1.2596,1.2587,1.2589,132300000.0
2009-11-05 10:29:00,1.25895,1.25975,1.25875,1.2597,73300000.0
2009-11-05 10:30:00,1.2597,1.2597,1.25925,1.2597,117800000.0
2009-11-05 10:31:00,1.2597,1.25995,1.2597,1.25975,85300000.0
2009-11-05 10:32:00,1.25975,1.25975,1.25965,1.25975,36000000.0
2009-11-05 10:33:00,1.25975,1.25985,1.2595,1.25965,106800000.0
2009-11-05 10:34:00,1.25965,1.2597,1.2596,1.2597,43700000.0
2009-11-05 10:35:00,1.2597,1.2598,1.25955,1.25955,54500000.0
2009-11-05 10:36:00,1.25955,1.26005,1.25955,1.26,64600000.0
2009-11-05 10:37:00,1.26005,1.2601,1.2599,1.26005,58200000.0
2009-11-05 10:38:00,1.2601,1.2602,1.26,1.26005,72400000.0
2009-11-05 10:39:00,1.26,1.26025,1.2599,1.26015,75100000.0
2009-11-05 10:40:00,1.26015,1.26035,1.26005,1.2603,73900000.0
2009-11-05 10:41:00,1.2603,1.2604,1.2601,1.26025,74100000.0
2009-11-05 10:42:00,1.2602,1.2603,1.26015,1.26015,35100000.0
2009-11-05 10:43:00,1.2601,1.2603,1.26005,1.26015,32800000.0
2009-11-05 10:44:00,1.26015,1.26025,1.2598,1.25995,77800000.0
2009-11-05 10:45:00,1.25995,1.26035,1.2598,1.2603,146300000.0
2009-11-05 10:46:00,1.26025,1.26055,1.2599,1.2601,114500000.0
2009-11-05 10:47:00,1.2601,1.26025,1.25955,1.26005,146700000.0
2009-11-05 10:48:00,1.26,1.2601,1.25945,1.25965,96500000.0
2009-11-05 10:49:00,1.2596,1.2597,1.25925,1.2595,122400000.0
2009-11-05 10:50:00,1.2595,1.2595,1.2591,1.25945,152800000.0
2009-11-05 10:51:00,1.25945,1.25985,1.2594,1.2596,129000000.0
2009-11-05 10:52:00,1.2596,1.25995,1.2596,1.25985,58400000.0
2009-11-05 10:53:00,1.25995,1.26025,1.25945,1.2597,128400000.0
2009-11-05 10:54:00,1.25975,1.26035,1.25945,1.25955,184200000.0
2009-11-05 10:55:00,1.25955,1.26025,1.25895,1.2593,286200000.0
2009-11-05 10:56:00,1.25935,1.25975,1.2592,1.25975,219800000.0
2009-11-05 10:57:00,1.2597,1.26015,1.25945,1.2598,327400000.0
2009-11-05 10:58:00,1.25975,1.25975,1.2594,1.25955,122500000.0
2009-11-05 10:59:00,1.25955,1.2598,1.2595,1.25955,170300000.0
2009-11-05 11:00:00,1.25955,1.2598,1.2595,1.25975,249100000.0
2009-11-05 11:01:00,1.25985,1.25985,1.2596,1.2598,133000000.0
2009-11-05 11:02:00,1.2599,1.2601,1.2596,1.2598,219000000.0
2009-11-05 11:03:00,1.2598,1.26,1.25955,1.2598,246000000.0
2009-11-05 11:04:00,1.25985,1.26,1.2595,1.25975,164900000.0
2009-11-05 11:05:00,1.2597,1.26005,1.2595,1.2596,90000000.0
2009-11-05 11:06:00,1.2596,1.25965,1.25945,1.25955,86100000.0
2009-11-05 11:07:00,1.2596,1.2599,1.2595,1.2599,96200000.0
2009-11-05 11:08:00,1.25985,1.2602,1.2596,1.2597,204300000.0
2009-11-05 11:09:00,1.2597,1.2598,1.2596,1.25965,62500000.0
2009-11-05 11:10:00,1.25965,1.25975,1.2588,1.2588,120000000.0
2009-11-05 11:11:00,1.2588,1.25925,1.2588,1.2588,131900000.0
2009-11-05 11:12:00,1.25885,1.25895,1.2586,1.25885,170500000.0
2009-11-05 11:13:00,1.25875,1.259,1.2587,1.259,112900000.0
2009-11-05 11:14:00,1.25895,1.2593,1.25885,1.2593,182300000.0
2009-11-05 11:15:00,1.2593,1.2593,1.25905,1.2593,66000000.0
2009-11-05 11:16:00,1.2594,1.25945,1.2592,1.2592,52600000.0
2009-11-05 11:17:00,1.25915,1.2592,1.25885,1.25915,77700000.0
2009-11-05 11:18:00,1.25915,1.25935,1.25915,1.2593,89400000.0
2009-11-05 11:19:00,1.2593,1.2594,1.25915,1.25935,117700000.0
2009-11-05 11:20:00,1.2594,1.25965,1.25935,1.25965,63200000.0
2009-11-05 11:21:00,1.25955,1.25975,1.25925,1.2593,137100000.0
2009-11-05 11:22:00,1.2593,1.25945,1.2593,1.2593,79800000.0
2009-11-05 11:23:00,1.2593,1.25955,1.2593,1.2593,107800000.0
2009-11-05 11:24:00,1.25925,1.2596,1.2592,1.2596,152800000.0
2009-11-05 11:25:00,1.2596,1.2596,1.25925,1.25945,41000000.0
2009-11-05 11:26:00,1.25935,1.25945,1.259,1.25945,89600000.0
2009-11-05 11:27:00,1.25945,1.25945,1.259,1.25925,84100000.0
2009-11-05 11:28:00,1.2592,1.2595,1.25915,1.2593,86900000.0
2009-11-05 11:29:00,1.2593,1.25955,1.2591,1.25955,35000000.0
2009-11-05 11:30:00,1.2596,1.25995,1.2595,1.25965,175700000.0
2009-11-05 11:31:00,1.25965,1.26005,1.25955,1.25995,110600000.0
2009-11-05 11:32:00,1.25995,1.2601,1.2599,1.2601,32000000.0
2009-11-05 11:33:00,1.26005,1.26025,1.25975,1.25995,135700000.0
2009-11-05 11:34:00,1.26,1.26015,1.25965,1.2599,107400000.0
2009-11-05 11:35:00,1.2599,1.2604,1.2598,1.2598,94600000.0
2009-11-05 11:36:00,1.2598,1.26015,1.25975,1.25995,68300000.0
2009-11-05 11:37:00,1.25995,1.26035,1.25975,1.2601,111000000.0
2009-11-05 11:38:00,1.26005,1.26035,1.2598,1.2598,99300000.0
2009-11-05 11:39:00,1.2598,1.26,1.2598,1.25985,115400000.0
2009-11-05 11:40:00,1.26,1.26,1.2597,1.2598,86400000.0
2009-11-05 11:41:00,1.2598,1.2603,1.25955,1.26015,192000000.0
2009-11-05 11:42:00,1.26025,1.26035,1.2597,1.26,111500000.0
2009-11-05 11:43:00,1.26,1.2603,1.2599,1.2602,70100000.0
2009-11-05 11:44:00,1.2602,1.26045,1.2602,1.26045,79800000.0
2009-11-05 11:45:00,1.26045,1.26055,1.2602,1.26045,86600000.0
2009-11-05 11:46:00,1.26045,1.2607,1.26005,1.26065,145100000.0
2009-11-05 11:47:00,1.26065,1.2607,1.26055,1.2606,48800000.0
2009-11-05 11:48:00,1.2606,1.26095,1.2606,1.26095,84500000.0
2009-11-05 11:49:00,1.26095,1.2611,1.2606,1.261,97300000.0
2009-11-05 11:50:00,1.26095,1.2613,1.26075,1.26085,155100000.0
2009-11-05 11:51:00,1.26085,1.2609,1.26065,1.2609,44800000.0
2009-11-05 11:52:00,1.2608,1.2609,1.26065,1.26075,55700000.0
2009-11-05 11:53:00,1.26075,1.2608,1.2607,1.26075,40000000.0
2009-11-05 11:54:00,1.26075,1.2608,1.2604,1.2606,166100000.0
2009-11-05 11:55:00,1.26065,1.2607,1.2605,1.26065,132400000.0
2009-11-05 11:56:00,1.2606,1.2609,1.2605,1.26075,155800000.0
2009-11-05 11:57:00,1.26075,1.2609,1.2607,1.2607,121600000.0
2009-11-05 11:58:00,1.2607,1.2609,1.2607,1.26075,26600000.0
2009-11-05 11:59:00,1.26075,1.26085,1.26075,1.26075,13000000.0
2009-11-05 12:00:00,1.26075,1.26115,1.2607,1.26105,145600000.0
2009-11-05 12:01:00,1.26095,1.2613,1.26085,1.26085,97600000.0
2009-11-05 12:02:00,1.2609,1.2609,1.2607,1.26075,72900000.0
2009-11-05 12:03:00,1.26075,1.2617,1.26065,1.26075,80200000.0
2009-11-05 12:04:00,1.26075,1.2611,1.26075,1.2609,47300000.0
2009-11-05 12:05:00,1.26085,1.26095,1.26085,1.26095,12000000.0
2009-11-05 12:06:00,1.261,1.26125,1.26095,1.26115,39700000.0
2009-11-05 12:07:00,1.2611,1.26125,1.2609,1.2611,32700000.0
2009-11-05 12:08:00,1.2611,1.26135,1.2609,1.26115,63700000.0
2009-11-05 12:09:00,1.26105,1.2614,1.26105,1.26115,77700000.0
2009-11-05 12:10:00,1.26115,1.26115,1.2609,1.2611,22000000.0
2009-11-05 12:11:00,1.2609,1.26095,1.26075,1.2608,56300000.0
2009-11-05 12:12:00,1.2608,1.26095,1.2608,1.2608,27000000.0
2009-11-05 12:13:00,1.2608,1.2609,1.26075,1.26085,74800000.0
2009-11-05 12:14:00,1.2609,1.26145,1.2608,1.26145,38700000.0
2009-11-05 12:15:00,1.2614,1.26155,1.26115,1.26155,70600000.0
2009-11-05 12:16:00,1.26145,1.2615,1.26135,1.26135,22600000.0
2009-11-05 12:17:00,1.26135,1.2615,1.26115,1.26135,57200000.0
2009-11-05 12:18:00,1.26135,1.26135,1.26095,1.2611,62400000.0
2009-11-05 12:19:00,1.2611,1.26125,1.26095,1.2611,70200000.0
2009-11-05 12:20:00,1.2611,1.2612,1.2609,1.2609,117000000.0
2009-11-05 12:21:00,1.26095,1.2612,1.2609,1.261,61100000.0
2009-11-05 12:22:00,1.261,1.26145,1.26095,1.26145,77200000.0
2009-11-05 12:23:00,1.26145,1.26155,1.26125,1.26135,45700000.0
2009-11-05 12:24:00,1.2614,1.2614,1.26115,1.26115,7000000.0
2009-11-05 12:25:00,1.2612,1.2613,1.2611,1.2611,41100000.0
2009-11-05 12:26:00,1.26105,1.26105,1.26035,1.26055,135400000.0
2009-11-05 12:27:00,1.26045,1.2608,1.2602,1.2606,108600000.0
2009-11-05 12:28:00,1.26065,1.26095,1.2606,1.2608,42100000.0
2009-11-05 12:29:00,1.2608,1.26095,1.26055,1.26055,63800000.0
2009-11-05 12:30:00,1.26055,1.2608,1.2604,1.26065,31200000.0
2009-11-05 12:31:00,1.2607,1.2611,1.26055,1.2606,79800000.0
2009-11-05 12:32:00,1.26065,1.2608,1.2605,1.26065,93700000.0
2009-11-05 12:33:00,1.26065,1.261,1.26065,1.261,24200000.0
2009-11-05 12:34:00,1.26095,1.26095,1.2606,1.26085,38700000.0
2009-11-05 12:35:00,1.2609,1.2611,1.2607,1.2607,41000000.0
2009-11-05 12:36:00,1.26075,1.2608,1.2606,1.26065,22900000.0
2009-11-05 12:37:00,1.26065,1.2607,1.2606,1.26065,24700000.0
2009-11-05 12:38:00,1.26055,1.2609,1.26055,1.26075,43700000.0
2009-11-05 12:39:00,1.2607,1.2607,1.26025,1.26025,43600000.0
2009-11-05 12:40:00,1.26025,1.26035,1.26005,1.26005,102500000.0
2009-11-05 12:41:00,1.26,1.26015,1.26,1.26005,35100000.0
2009-11-05 12:42:00,1.26005,1.2606,1.2598,1.26045,74300000.0
2009-11-05 12:43:00,1.26045,1.261,1.2601,1.2608,116700000.0
2009-11-05 12:44:00,1.26085,1.26095,1.26045,1.2608,57200000.0
2009-11-05 12:45:00,1.2608,1.2608,1.2603,1.2604,70800000.0
2009-11-05 12:46:00,1.2604,1.26095,1.2604,1.26065,165800000.0
2009-11-05 12:47:00,1.2607,1.2613,1.2607,1.2613,81000000.0
2009-11-05 12:48:00,1.26125,1.26155,1.2611,1.2611,57800000.0
2009-11-05 12:49:00,1.26105,1.26105,1.2608,1.261,211900000.0
2009-11-05 12:50:00,1.261,1.26105,1.26085,1.2609,138800000.0
2009-11-05 12:51:00,1.2609,1.2613,1.2609,1.26105,63700000.0
2009-11-05 12:52:00,1.261,1.26145,1.2609,1.2612,196400000.0
2009-11-05 12:53:00,1.2613,1.2615,1.26105,1.26135,111100000.0
2009-11-05 12:54:00,1.2615,1.2616,1.2612,1.2612,108300000.0
2009-11-05 12:55:00,1.2612,1.26155,1.2612,1.26125,37300000.0
2009-11-05 12:56:00,1.2613,1.2615,1.26105,1.2613,87700000.0
2009-11-05 12:57:00,1.26135,1.26135,1.2609,1.26115,44000000.0
2009-11-05 12:58:00,1.26115,1.2612,1.26095,1.261,172400000.0
2009-11-05 12:59:00,1.261,1.2614,1.261,1.2613,90100000.0
2009-11-05 13:00:00,1.2612,1.26145,1.2612,1.2613,17500000.0
2009-11-05 13:01:00,1.26125,1.2613,1.2608,1.26095,89900000.0
2009-11-05 13:02:00,1.26095,1.26125,1.2609,1.2612,35400000.0
2009-11-05 13:03:00,1.2612,1.2613,1.2607,1.26075,42900000.0
2009-11-05 13:04:00,1.2607,1.2608,1.2604,1.2606,79800000.0
2009-11-05 13:05:00,1.26065,1.26085,1.2605,1.2606,61700000.0
2009-11-05 13:06:00,1.2606,1.26075,1.2605,1.26075,38600000.0
2009-11-05 13:07:00,1.26075,1.26115,1.2605,1.26115,130800000.0
2009-11-05 13:08:00,1.26115,1.2615,1.26095,1.2615,114500000.0
2009-11-05 13:09:00,1.2613,1.26155,1.2613,1.2614,21200000.0
2009-11-05 13:10:00,1.26115,1.26145,1.26105,1.2613,70600000.0
2009-11-05 13:11:00,1.26135,1.2616,1.26125,1.26155,76100000.0
2009-11-05 13:12:00,1.2615,1.26165,1.2613,1.2616,21000000.0
2009-11-05 13:13:00,1.26165,1.26165,1.2615,1.2615,31900000.0
2009-11-05 13:14:00,1.2615,1.26175,1.2613,1.2614,80900000.0
2009-11-05 13:15:00,1.26145,1.26155,1.2614,1.2615,31400000.0
2009-11-05 13:16:00,1.26145,1.26175,1.2613,1.26175,69600000.0
2009-11-05 13:17:00,1.26175,1.2618,1.26135,1.2615,41900000.0
2009-11-05 13:18:00,1.2615,1.2615,1.26085,1.26105,103400000.0
2009-11-05 13:19:00,1.26105,1.2613,1.26095,1.2612,63800000.0
2009-11-05 13:20:00,1.2612,1.2612,1.26115,1.26115,30200000.0
2009-11-05 13:21:00,1.26115,1.2615,1.26115,1.26125,70200000.0
2009-11-05 13:22:00,1.26115,1.2614,1.261,1.2613,45800000.0
2009-11-05 13:23:00,1.2613,1.26185,1.26105,1.26115,74000000.0
2009-11-05 13:24:00,1.2612,1.2616,1.2612,1.26145,67400000.0
2009-11-05 13:25:00,1.26145,1.26155,1.2614,1.26145,8000000.0
2009-11-05 13:26:00,1.26145,1.26145,1.26115,1.26135,25000000.0
2009-11-05 13:27:00,1.2614,1.2615,1.26115,1.2615,26800000.0
2009-11-05 13:28:00,1.26155,1.2618,1.26155,1.2618,17400000.0
2009-11-05 13:29:00,1.26185,1.26205,1.26185,1.262,22000000.0
2009-11-05 13:30:00,1.262,1.2621,1.26165,1.2617,35700000.0
2009-11-05 13:31:00,1.2616,1.2618,1.26125,1.26175,93700000.0
2009-11-05 13:32:00,1.26175,1.2618,1.26155,1.26175,130500000.0
2009-11-05 13:33:00,1.26175,1.26175,1.26175,1.26175,7000000.0
2009-11-05 13:34:00,1.26175,1.26185,1.26165,1.26165,36000000.0
2009-11-05 13:35:00,1.26165,1.26185,1.26145,1.2617,170600000.0
2009-11-05 13:36:00,1.2617,1.2617,1.26145,1.2615,28900000.0
2009-11-05 13:37:00,1.2615,1.26215,1.2614,1.26195,54200000.0
2009-11-05 13:38:00,1.26205,1.26215,1.26155,1.262,84000000.0
2009-11-05 13:39:00,1.2619,1.26205,1.26185,1.26205,34100000.0
2009-11-05 13:40:00,1.26195,1.26195,1.26185,1.26185,19900000.0
2009-11-05 13:41:00,1.2617,1.2618,1.2616,1.2618,37900000.0
2009-11-05 13:42:00,1.2618,1.26205,1.2618,1.2619,18000000.0
2009-11-05 13:43:00,1.2619,1.2619,1.26175,1.26185,25000000.0
2009-11-05 13:44:00,1.26185,1.262,1.2617,1.26175,30000000.0
2009-11-05 13:45:00,1.26185,1.2622,1.26185,1.2622,37100000.0
2009-11-05 13:46:00,1.2621,1.2621,1.26175,1.26175,18800000.0
2009-11-05 13:47:00,1.26175,1.2622,1.26175,1.2622,16200000.0
2009-11-05 13:48:00,1.2623,1.26275,1.2619,1.2622,152500000.0
2009-11-05 13:49:00,1.26215,1.2629,1.262,1.26275,108400000.0
2009-11-05 13:50:00,1.2627,1.263,1.2616,1.262,193600000.0
2009-11-05 13:51:00,1.26205,1.26285,1.26205,1.26285,131400000.0
2009-11-05 13:52:00,1.26285,1.26285,1.26275,1.26275,23000000.0
2009-11-05 13:53:00,1.26275,1.2628,1.2622,1.26255,60700000.0
2009-11-05 13:54:00,1.26255,1.26255,1.26195,1.26205,58400000.0
2009-11-05 13:55:00,1.26205,1.26235,1.26175,1.262,129900000.0
2009-11-05 13:56:00,1.262,1.26225,1.26185,1.26195,58600000.0
2009-11-05 13:57:00,1.2619,1.26205,1.2619,1.262,23000000.0
2009-11-05 13:58:00,1.262,1.262,1.26175,1.26175,107300000.0
2009-11-05 13:59:00,1.26175,1.26225,1.26175,1.26185,120300000.0
2009-11-05 14:00:00,1.2619,1.2623,1.2611,1.2619,64400000.0
2009-11-05 14:01:00,1.2619,1.2619,1.26185,1.26185,43000000.0
2009-11-05 14:02:00,1.26195,1.2622,1.2612,1.2615,116300000.0
2009-11-05 14:03:00,1.26145,1.2618,1.2611,1.26115,182800000.0
2009-11-05 14:04:00,1.26125,1.2624,1.26125,1.2623,203500000.0
2009-11-05 14:05:00,1.26235,1.2625,1.2614,1.26165,223800000.0
2009-11-05 14:06:00,1.26175,1.26175,1.2611,1.2617,163900000.0
2009-11-05 14:07:00,1.2617,1.26185,1.2614,1.26145,166100000.0
2009-11-05 14:08:00,1.26145,1.26195,1.26135,1.2619,179100000.0
2009-11-05 14:09:00,1.26195,1.2622,1.26155,1.26165,172100000.0
2009-11-05 14:10:00,1.26165,1.262,1.26165,1.262,63800000.0
2009-11-05 14:11:00,1.26195,1.262,1.2615,1.2617,65200000.0
2009-11-05 14:12:00,1.2617,1.2617,1.2616,1.2616,88600000.0
2009-11-05 14:13:00,1.2616,1.26175,1.2612,1.26125,50300000.0
2009-11-05 14:14:00,1.26125,1.26175,1.26125,1.26165,123700000.0
2009-11-05 14:15:00,1.26165,1.26165,1.26135,1.26145,66000000.0
2009-11-05 14:16:00,1.2614,1.2615,1.26115,1.26115,97300000.0
2009-11-05 14:17:00,1.26115,1.2618,1.26115,1.26145,112100000.0
2009-11-05 14:18:00,1.26145,1.2617,1.26115,1.26115,116200000.0
2009-11-05 14:19:00,1.26115,1.26155,1.2611,1.2612,57500000.0
2009-11-05 14:20:00,1.2612,1.2615,1.2612,1.2614,191900000.0
2009-11-05 14:21:00,1.2614,1.26145,1.26105,1.26115,80000000.0
2009-11-05 14:22:00,1.26115,1.2614,1.26065,1.26105,157700000.0
2009-11-05 14:23:00,1.26105,1.26125,1.2608,1.2608,98100000.0
2009-11-05 14:24:00,1.2608,1.2615,1.2607,1.26105,131100000.0
2009-11-05 14:25:00,1.26105,1.26105,1.26065,1.26085,88400000.0
2009-11-05 14:26:00,1.26085,1.26105,1.26055,1.26055,61400000.0
2009-11-05 14:27:00,1.26055,1.26055,1.25955,1.25975,84800000.0
2009-11-05 14:28:00,1.2598,1.2599,1.2595,1.25965,59500000.0
2009-11-05 14:29:00,1.2597,1.2599,1.2594,1.25975,99100000.0
2009-11-05 14:30:00,1.25975,1.25995,1.2595,1.2596,62900000.0
2009-11-05 14:31:00,1.2597,1.26015,1.2594,1.2595,153700000.0
2009-11-05 14:32:00,1.2595,1.25985,1.25885,1.2593,136800000.0
2009-11-05 14:33:00,1.2593,1.2594,1.25865,1.2593,84800000.0
2009-11-05 14:34:00,1.25935,1.25935,1.2587,1.2587,104700000.0
2009-11-05 14:35:00,1.2589,1.2591,1.25875,1.259,39200000.0
2009-11-05 14:36:00,1.259,1.25905,1.2589,1.25895,72200000.0
2009-11-05 14:37:00,1.25885,1.25885,1.25875,1.25875,22800000.0
2009-11-05 14:38:00,1.25885,1.259,1.2581,1.25855,80200000.0
2009-11-05 14:39:00,1.2586,1.2587,1.2582,1.2584,88400000.0
2009-11-05 14:40:00,1.25835,1.2587,1.2583,1.25845,62800000.0
2009-11-05 14:41:00,1.25845,1.25905,1.25845,1.25905,106500000.0
2009-11-05 14:42:00,1.259,1.2591,1.25855,1.2589,83800000.0
2009-11-05 14:43:00,1.2589,1.2591,1.2582,1.25825,101800000.0
2009-11-05 14:44:00,1.25835,1.2593,1.2581,1.25835,74700000.0
2009-11-05 14:45:00,1.25845,1.259,1.25845,1.259,32300000.0
2009-11-05 14:46:00,1.2588,1.25895,1.25865,1.25885,36200000.0
2009-11-05 14:47:00,1.25885,1.25905,1.25885,1.2589,14800000.0
2009-11-05 14:48:00,1.25885,1.25895,1.25865,1.25875,37100000.0
2009-11-05 14:49:00,1.2587,1.2589,1.25835,1.2585,130200000.0
2009-11-05 14:50:00,1.2585,1.259,1.25845,1.2589,67500000.0
2009-11-05 14:51:00,1.2588,1.25955,1.2587,1.2593,82800000.0
2009-11-05 14:52:00,1.2594,1.25945,1.2592,1.2593,16000000.0
2009-11-05 14:53:00,1.25925,1.2595,1.25915,1.25915,34000000.0
2009-11-05 14:54:00,1.25915,1.25915,1.2586,1.2589,125700000.0
2009-11-05 14:55:00,1.2589,1.25895,1.2589,1.25895,22900000.0
2009-11-05 14:56:00,1.25895,1.2594,1.2589,1.2594,109700000.0
2009-11-05 14:57:00,1.2593,1.2594,1.2589,1.259,127400000.0
2009-11-05 14:58:00,1.259,1.2591,1.2588,1.25905,43100000.0
2009-11-05 14:59:00,1.259,1.25925,1.2587,1.25885,114700000.0
2009-11-05 15:00:00,1.2589,1.25905,1.2588,1.2588,57600000.0
2009-11-05 15:01:00,1.2588,1.2589,1.25875,1.2589,24800000.0
2009-11-05 15:02:00,1.2588,1.25905,1.2587,1.259,87000000.0
2009-11-05 15:03:00,1.259,1.2592,1.25875,1.25875,42200000.0
2009-11-05 15:04:00,1.2587,1.25895,1.25865,1.25875,46300000.0
2009-11-05 15:05:00,1.25895,1.2592,1.25885,1.25905,19700000.0
2009-11-05 15:06:00,1.25905,1.2593,1.25895,1.25895,91800000.0
2009-11-05 15:07:00,1.259,1.25905,1.2586,1.25885,81000000.0
2009-11-05 15:08:00,1.25885,1.25935,1.25885,1.25895,63200000.0
2009-11-05 15:09:00,1.25895,1.2594,1.2589,1.25915,108200000.0
2009-11-05 15:10:00,1.25905,1.25925,1.25875,1.259,87200000.0
2009-11-05 15:11:00,1.259,1.259,1.2589,1.2589,49200000.0
2009-11-05 15:12:00,1.2589,1.2592,1.25855,1.2592,125000000.0
2009-11-05 15:13:00,1.2592,1.2596,1.25915,1.25935,162900000.0
2009-11-05 15:14:00,1.25935,1.25945,1.25925,1.2593,55600000.0
2009-11-05 15:15:00,1.2593,1.2593,1.25885,1.25915,60800000.0
2009-11-05 15:16:00,1.25915,1.2592,1.25905,1.25915,35000000.0
2009-11-05 15:17:00,1.25915,1.25915,1.2591,1.2591,15000000.0
2009-11-05 15:18:00,1.2591,1.25935,1.2591,1.25935,70700000.0
2009-11-05 15:19:00,1.25935,1.2594,1.2592,1.25935,50400000.0
2009-11-05 15:20:00,1.25935,1.2594,1.2591,1.2591,95200000.0
2009-11-05 15:21:00,1.2591,1.25935,1.2591,1.2593,49000000.0
2009-11-05 15:22:00,1.2593,1.25945,1.2591,1.2592,31500000.0
2009-11-05 15:23:00,1.2592,1.25925,1.2592,1.2592,5000000.0
2009-11-05 15:24:00,1.2592,1.25955,1.25915,1.2593,68800000.0
2009-11-05 15:25:00,1.2593,1.2595,1.25915,1.2595,52000000.0
2009-11-05 15:26:00,1.2595,1.2599,1.2595,1.25975,77300000.0
2009-11-05 15:27:00,1.25975,1.26005,1.2594,1.2595,78400000.0
2009-11-05 15:28:00,1.2595,1.25965,1.2595,1.25965,37000000.0
2009-11-05 15:29:00,1.2596,1.2597,1.25955,1.2597,30500000.0
2009-11-05 15:30:00,1.2596,1.25985,1.25945,1.2598,106800000.0
2009-11-05 15:31:00,1.2598,1.2601,1.2596,1.2597,113000000.0
2009-11-05 15:32:00,1.25975,1.25985,1.25965,1.25985,19000000.0
2009-11-05 15:33:00,1.2598,1.26,1.2596,1.26,63900000.0
2009-11-05 15:34:00,1.2601,1.26025,1.2591,1.25945,97500000.0
2009-11-05 15:35:00,1.25945,1.25985,1.2593,1.25945,146900000.0
2009-11-05 15:36:00,1.2595,1.25995,1.25915,1.2594,113200000.0
2009-11-05 15:37:00,1.25945,1.25985,1.25915,1.25965,149000000.0
2009-11-05 15:38:00,1.25965,1.25965,1.25905,1.25915,87600000.0
2009-11-05 15:39:00,1.25925,1.26005,1.25925,1.2596,113200000.0
2009-11-05 15:40:00,1.2596,1.2603,1.2595,1.25995,157000000.0
2009-11-05 15:41:00,1.26005,1.26025,1.25985,1.2602,146800000.0
2009-11-05 15:42:00,1.26025,1.26025,1.26005,1.2601,29700000.0
2009-11-05 15:43:00,1.2601,1.26025,1.2596,1.26005,154700000.0
2009-11-05 15:44:00,1.26005,1.2602,1.25935,1.25955,161200000.0
2009-11-05 15:45:00,1.25955,1.2597,1.25895,1.25955,125100000.0
2009-11-05 15:46:00,1.25955,1.25955,1.25885,1.25955,150400000.0
2009-11-05 15:47:00,1.2596,1.2597,1.25925,1.2595,72300000.0
2009-11-05 15:48:00,1.2595,1.26025,1.2595,1.2599,81900000.0
2009-11-05 15:49:00,1.2599,1.26015,1.2596,1.2598,169700000.0
2009-11-05 15:50:00,1.2598,1.2602,1.25955,1.25955,150600000.0
2009-11-05 15:51:00,1.25955,1.26005,1.25955,1.25995,155900000.0
2009-11-05 15:52:00,1.26005,1.2606,1.25985,1.26035,88500000.0
2009-11-05 15:53:00,1.26035,1.2606,1.2601,1.2605,92100000.0
2009-11-05 15:54:00,1.2605,1.2608,1.26015,1.26025,102100000.0
2009-11-05 15:55:00,1.2602,1.26035,1.2602,1.2603,44700000.0
2009-11-05 15:56:00,1.2603,1.2606,1.26005,1.26045,116600000.0
2009-11-05 15:57:00,1.26055,1.2607,1.26035,1.26045,43300000.0
2009-11-05 15:58:00,1.26045,1.26055,1.2604,1.2605,112400000.0
2009-11-05 15:59:00,1.26045,1.26055,1.2604,1.2604,44100000.0
2009-11-05 16:00:00,1.2604,1.2604,1.26005,1.2603,65100000.0
2009-11-05 16:01:00,1.2603,1.26035,1.25985,1.2603,235500000.0
2009-11-05 16:02:00,1.2603,1.26055,1.2603,1.2605,85100000.0
2009-11-05 16:03:00,1.26055,1.2608,1.2604,1.2606,90500000.0
2009-11-05 16:04:00,1.2605,1.2607,1.2603,1.2604,61800000.0
2009-11-05 16:05:00,1.2604,1.26095,1.2601,1.26065,58500000.0
2009-11-05 16:06:00,1.26055,1.26095,1.26045,1.26085,85300000.0
2009-11-05 16:07:00,1.26085,1.26085,1.26035,1.26055,65100000.0
2009-11-05 16:08:00,1.2605,1.2605,1.25985,1.26045,93900000.0
2009-11-05 16:09:00,1.26045,1.2605,1.26045,1.26045,85000000.0
2009-11-05 16:10:00,1.26055,1.26105,1.26055,1.26105,79400000.0
2009-11-05 16:11:00,1.26105,1.26115,1.261,1.2611,111800000.0
2009-11-05 16:12:00,1.2611,1.2613,1.2609,1.26105,180700000.0
2009-11-05 16:13:00,1.26105,1.26105,1.26095,1.26095,11400000.0
2009-11-05 16:14:00,1.26105,1.26105,1.261,1.26105,31000000.0
2009-11-05 16:15:00,1.26105,1.2611,1.26095,1.26105,85000000.0
2009-11-05 16:16:00,1.26105,1.26105,1.26085,1.26095,33700000.0
2009-11-05 16:17:00,1.261,1.2611,1.2609,1.26105,23800000.0
2009-11-05 16:18:00,1.26105,1.26105,1.2608,1.26105,35300000.0
2009-11-05 16:19:00,1.26105,1.26105,1.2606,1.2607,60700000.0
2009-11-05 16:20:00,1.26085,1.26095,1.26055,1.2607,78800000.0
2009-11-05 16:21:00,1.2607,1.261,1.2607,1.261,44000000.0
2009-11-05 16:22:00,1.2609,1.26105,1.2607,1.26085,90300000.0
2009-11-05 16:23:00,1.26085,1.26085,1.2608,1.26085,42400000.0
2009-11-05 16:24:00,1.26085,1.26145,1.26055,1.26145,162700000.0
2009-11-05 16:25:00,1.2615,1.2617,1.26115,1.2612,88800000.0
2009-11-05 16:26:00,1.2612,1.26135,1.26105,1.2611,62100000.0
2009-11-05 16:27:00,1.2611,1.2613,1.261,1.26115,32600000.0
2009-11-05 16:28:00,1.26125,1.26125,1.2607,1.2608,106800000.0
2009-11-05 16:29:00,1.2607,1.26105,1.2607,1.2609,87700000.0
2009-11-05 16:30:00,1.2609,1.26115,1.26075,1.26105,175200000.0
2009-11-05 16:31:00,1.261,1.2612,1.26075,1.26085,170600000.0
2009-11-05 16:32:00,1.26085,1.26085,1.2606,1.2607,251700000.0
2009-11-05 16:33:00,1.2606,1.2608,1.2606,1.2607,161600000.0
2009-11-05 16:34:00,1.2607,1.26105,1.26055,1.2607,169400000.0
2009-11-05 16:35:00,1.2607,1.26135,1.2607,1.26125,193400000.0
2009-11-05 16:36:00,1.26135,1.26145,1.26105,1.26105,184400000.0
2009-11-05 16:37:00,1.2611,1.2617,1.261,1.26135,261900000.0
2009-11-05 16:38:00,1.26145,1.26195,1.26135,1.2616,188400000.0
2009-11-05 16:39:00,1.26155,1.26195,1.26105,1.2616,284500000.0
2009-11-05 16:40:00,1.2616,1.26195,1.2614,1.2617,253999999.0
2009-11-05 16:41:00,1.26175,1.262,1.26135,1.2617,263300000.0
2009-11-05 16:42:00,1.2617,1.262,1.26155,1.262,187500000.0
2009-11-05 16:43:00,1.26175,1.262,1.2615,1.26165,102900000.0
2009-11-05 16:44:00,1.26165,1.2622,1.26165,1.26215,184400000.0
2009-11-05 16:45:00,1.26225,1.2624,1.26195,1.26205,252100000.0
2009-11-05 16:46:00,1.262,1.26225,1.2617,1.26185,149700000.0
2009-11-05 16:47:00,1.26195,1.26215,1.26115,1.2615,255000000.0
2009-11-05 16:48:00,1.2615,1.26185,1.26145,1.2617,147700000.0
2009-11-05 16:49:00,1.26175,1.26175,1.26135,1.26145,153000000.0
2009-11-05 16:50:00,1.26145,1.26165,1.2614,1.2615,113400000.0
2009-11-05 16:51:00,1.2616,1.26175,1.26135,1.2617,133500000.0
2009-11-05 16:52:00,1.26175,1.26195,1.2614,1.26155,82900000.0
2009-11-05 16:53:00,1.2615,1.2618,1.2615,1.2615,47500000.0
2009-11-05 16:54:00,1.2616,1.26175,1.26135,1.26175,118200000.0
2009-11-05 16:55:00,1.26175,1.26175,1.26175,1.26175,6400000.0
2009-11-05 16:56:00,1.26175,1.262,1.26165,1.26175,87000000.0
2009-11-05 16:57:00,1.26175,1.26195,1.2615,1.26195,37000000.0
2009-11-05 16:58:00,1.26195,1.26195,1.26195,1.26195,8000000.0
2009-11-05 16:59:00,1.26195,1.2621,1.2615,1.2615,36500000.0
2009-11-05 17:00:00,1.26165,1.2622,1.26145,1.2617,228000000.0
2009-11-05 17:01:00,1.2617,1.2617,1.26145,1.2615,132800000.0
2009-11-05 17:02:00,1.2615,1.26175,1.26135,1.2615,174600000.0
2009-11-05 17:03:00,1.2615,1.26175,1.26115,1.26135,264000000.0
2009-11-05 17:04:00,1.2614,1.2616,1.2612,1.2613,147400000.0
2009-11-05 17:05:00,1.26135,1.2616,1.26125,1.26135,122900000.0
2009-11-05 17:06:00,1.2614,1.2621,1.26135,1.26155,179800000.0
2009-11-05 17:07:00,1.2616,1.2622,1.26135,1.26195,317600000.0
2009-11-05 17:08:00,1.26195,1.2622,1.26185,1.2621,184200000.0
2009-11-05 17:09:00,1.2622,1.2624,1.262,1.2624,115100000.0
2009-11-05 17:10:00,1.2624,1.2626,1.2621,1.26245,117600000.0
2009-11-05 17:11:00,1.2624,1.2627,1.2623,1.2623,91100000.0
2009-11-05 17:12:00,1.2623,1.2628,1.26215,1.2622,171700000.0
2009-11-05 17:13:00,1.26215,1.2627,1.2621,1.2625,326700000.0
2009-11-05 17:14:00,1.26265,1.2629,1.26215,1.2623,434500000.0
2009-11-05 17:15:00,1.2623,1.2624,1.26195,1.26205,189400000.0
2009-11-05 17:16:00,1.26205,1.2621,1.2617,1.2621,281800000.0
2009-11-05 17:17:00,1.262,1.26215,1.2618,1.26185,105900000.0
2009-11-05 17:18:00,1.2619,1.26215,1.26175,1.262,210200000.0
2009-11-05 17:19:00,1.262,1.2623,1.26195,1.26205,221200000.0
2009-11-05 17:20:00,1.2621,1.2626,1.26205,1.26225,224200000.0
2009-11-05 17:21:00,1.2622,1.2624,1.262,1.262,181100000.0
2009-11-05 17:22:00,1.2619,1.26225,1.2619,1.26215,196900000.0
2009-11-05 17:23:00,1.2621,1.2624,1.2619,1.26195,132200000.0
2009-11-05 17:24:00,1.262,1.26225,1.26185,1.26215,140500000.0
2009-11-05 17:25:00,1.262,1.2621,1.26185,1.2621,133400000.0
2009-11-05 17:26:00,1.26215,1.2625,1.26195,1.26215,209200000.0
2009-11-05 17:27:00,1.26215,1.26235,1.262,1.2621,206600000.0
2009-11-05 17:28:00,1.26225,1.26255,1.26205,1.26215,181700000.0
2009-11-05 17:29:00,1.26225,1.26225,1.26175,1.2619,87500000.0
2009-11-05 17:30:00,1.26185,1.262,1.26185,1.2619,56900000.0
2009-11-05 17:31:00,1.2619,1.26215,1.2617,1.2618,96700000.0
2009-11-05 17:32:00,1.2618,1.26185,1.2617,1.26175,101400000.0
2009-11-05 17:33:00,1.26175,1.2619,1.26175,1.2618,78700000.0
2009-11-05 17:34:00,1.2618,1.2618,1.26145,1.2617,56000000.0
2009-11-05 17:35:00,1.2617,1.26175,1.2617,1.26175,36000000.0
2009-11-05 17:36:00,1.26175,1.2619,1.26165,1.26175,141700000.0
2009-11-05 17:37:00,1.26175,1.262,1.26165,1.2617,106200000.0
2009-11-05 17:38:00,1.2617,1.2618,1.26165,1.26175,119000000.0
2009-11-05 17:39:00,1.26175,1.262,1.2614,1.2618,101400000.0
2009-11-05 17:40:00,1.2618,1.2625,1.26175,1.2625,72400000.0
2009-11-05 17:41:00,1.2625,1.2625,1.2625,1.2625,110400000.0
2009-11-05 17:42:00,1.2625,1.2625,1.2625,1.2625,204800000.0
2009-11-05 17:43:00,1.2625,1.26255,1.2625,1.2625,133600000.0
2009-11-05 17:44:00,1.2625,1.2625,1.2625,1.2625,46400000.0
2009-11-05 17:45:00,1.2625,1.26255,1.2625,1.2625,95800000.0
2009-11-05 17:46:00,1.2625,1.26255,1.2625,1.2625,127600000.0
2009-11-05 17:47:00,1.2625,1.26265,1.26245,1.2625,245600000.0
2009-11-05 17:48:00,1.2625,1.26255,1.2625,1.2625,203500000.0
2009-11-05 17:49:00,1.2625,1.2625,1.2625,1.2625,34400000.0
2009-11-05 17:50:00,1.2625,1.2625,1.2625,1.2625,31000000.0
2009-11-05 17:51:00,1.2625,1.2625,1.2621,1.2622,58100000.0
2009-11-05 17:52:00,1.2622,1.2624,1.262,1.2624,51600000.0
2009-11-05 17:53:00,1.2623,1.2626,1.2622,1.2626,69800000.0
2009-11-05 17:54:00,1.2626,1.2628,1.2624,1.26275,182000000.0
2009-11-05 17:55:00,1.26275,1.26275,1.2625,1.2625,240200000.0
2009-11-05 17:56:00,1.2625,1.2625,1.2625,1.2625,203000000.0
2009-11-05 17:57:00,1.2625,1.26255,1.2625,1.2625,260000000.0
2009-11-05 17:58:00,1.2625,1.26255,1.2619,1.26225,358000000.0
2009-11-05 17:59:00,1.26225,1.26275,1.2622,1.2625,247199999.0
2009-11-05 18:00:00,1.26245,1.26295,1.26245,1.2627,302400000.0
2009-11-05 18:01:00,1.26275,1.26275,1.2621,1.2621,131200000.0
2009-11-05 18:02:00,1.2621,1.2621,1.26185,1.262,77600000.0
2009-11-05 18:03:00,1.262,1.26215,1.26185,1.26195,66400000.0
2009-11-05 18:04:00,1.26195,1.262,1.2619,1.26195,39100000.0
2009-11-05 18:05:00,1.26195,1.26195,1.2616,1.2619,71300000.0
2009-11-05 18:06:00,1.2619,1.2619,1.2617,1.2617,75400000.0
2009-11-05 18:07:00,1.2617,1.26205,1.26165,1.2617,108400000.0
2009-11-05 18:08:00,1.2617,1.26185,1.2615,1.2615,72800000.0
2009-11-05 18:09:00,1.26155,1.26175,1.26155,1.2616,151400000.0
2009-11-05 18:10:00,1.2616,1.2616,1.2612,1.26135,25700000.0
2009-11-05 18:11:00,1.26125,1.26165,1.2612,1.2616,158000000.0
2009-11-05 18:12:00,1.2616,1.2616,1.2612,1.2614,125000000.0
2009-11-05 18:13:00,1.26135,1.26165,1.26115,1.26145,174700000.0
2009-11-05 18:14:00,1.2614,1.26155,1.2612,1.2612,132800000.0
2009-11-05 18:15:00,1.2613,1.26145,1.2611,1.26115,133200000.0
2009-11-05 18:16:00,1.2612,1.2615,1.2611,1.2614,132300000.0
2009-11-05 18:17:00,1.2614,1.2617,1.26135,1.2617,149100000.0
2009-11-05 18:18:00,1.26165,1.2619,1.2614,1.26165,132800000.0
2009-11-05 18:19:00,1.2616,1.26215,1.2613,1.26175,197200000.0
2009-11-05 18:20:00,1.26175,1.2624,1.2616,1.26235,160600000.0
2009-11-05 18:21:00,1.26235,1.26245,1.2618,1.26235,115600000.0
2009-11-05 18:22:00,1.26235,1.2625,1.26225,1.2623,94800000.0
2009-11-05 18:23:00,1.2623,1.2625,1.26205,1.26215,103500000.0
2009-11-05 18:24:00,1.2622,1.2625,1.26205,1.2625,82600000.0
2009-11-05 18:25:00,1.26245,1.2625,1.26235,1.2625,33400000.0
2009-11-05 18:26:00,1.26225,1.2624,1.262,1.2622,48500000.0
2009-11-05 18:27:00,1.2622,1.2623,1.26205,1.26205,34100000.0
2009-11-05 18:28:00,1.26205,1.26225,1.26185,1.26225,72000000.0
2009-11-05 18:29:00,1.26225,1.2626,1.2622,1.2625,182600000.0
2009-11-05 18:30:00,1.2625,1.2626,1.26215,1.26215,283000000.0
2009-11-05 18:31:00,1.26215,1.26245,1.2617,1.26215,255700000.0
2009-11-05 18:32:00,1.26215,1.26225,1.2618,1.2621,221600000.0
2009-11-05 18:33:00,1.26205,1.2623,1.2617,1.26195,236200000.0
2009-11-05 18:34:00,1.2619,1.26195,1.26145,1.2616,292800000.0
2009-11-05 18:35:00,1.26165,1.2618,1.26155,1.2618,242000000.0
2009-11-05 18:36:00,1.26175,1.2619,1.26165,1.26175,208100000.0
2009-11-05 18:37:00,1.26195,1.2629,1.2616,1.26265,456700000.0
2009-11-05 18:38:00,1.26265,1.26295,1.2625,1.26295,586100000.0
2009-11-05 18:39:00,1.26295,1.2631,1.2629,1.26305,205600000.0
2009-11-05 18:40:00,1.26305,1.26335,1.26295,1.2633,120600000.0
2009-11-05 18:41:00,1.2634,1.2637,1.26335,1.26345,105600000.0
2009-11-05 18:42:00,1.26345,1.2636,1.26325,1.2635,269400000.0
2009-11-05 18:43:00,1.2635,1.26395,1.26325,1.26365,268700000.0
2009-11-05 18:44:00,1.26375,1.2639,1.26345,1.2636,103400000.0
2009-11-05 18:45:00,1.2635,1.26365,1.26325,1.26335,169400000.0
2009-11-05 18:46:00,1.26335,1.2638,1.2633,1.26365,284400000.0
2009-11-05 18:47:00,1.2637,1.2639,1.26335,1.2635,155800000.0
2009-11-05 18:48:00,1.2635,1.26405,1.26345,1.2635,299400000.0
2009-11-05 18:49:00,1.2635,1.26385,1.26345,1.2638,262900000.0
2009-11-05 18:50:00,1.2638,1.2643,1.26375,1.264,565800000.0
2009-11-05 18:51:00,1.264,1.2643,1.2637,1.2641,496400000.0
2009-11-05 18:52:00,1.2641,1.26445,1.2637,1.2638,360599999.0
2009-11-05 18:53:00,1.2639,1.2643,1.26355,1.264,604700000.0
2009-11-05 18:54:00,1.264,1.26415,1.2636,1.2639,377200000.0
2009-11-05 18:55:00,1.2639,1.264,1.26355,1.26365,191600000.0
2009-11-05 18:56:00,1.26365,1.2637,1.26335,1.2637,79300000.0
2009-11-05 18:57:00,1.2637,1.2637,1.2632,1.2635,95100000.0
2009-11-05 18:58:00,1.2635,1.2638,1.26315,1.2633,163300000.0
2009-11-05 18:59:00,1.26325,1.26355,1.26325,1.2635,61900000.0
2009-11-05 19:00:00,1.2635,1.2639,1.26335,1.26375,301300000.0
2009-11-05 19:01:00,1.26375,1.26385,1.2636,1.26385,187000000.0
2009-11-05 19:02:00,1.26385,1.26435,1.26305,1.2633,283000000.0
2009-11-05 19:03:00,1.26335,1.26345,1.2632,1.2633,55900000.0
2009-11-05 19:04:00,1.26335,1.26375,1.2633,1.2637,62100000.0
2009-11-05 19:05:00,1.2638,1.2638,1.26265,1.2631,75300000.0
2009-11-05 19:06:00,1.2631,1.2635,1.2628,1.26295,93600000.0
2009-11-05 19:07:00,1.26295,1.2633,1.26275,1.26315,70100000.0
2009-11-05 19:08:00,1.26315,1.26315,1.26295,1.26295,55900000.0
2009-11-05 19:09:00,1.2629,1.26325,1.2628,1.26305,28600000.0
2009-11-05 19:10:00,1.26305,1.2632,1.2629,1.26315,30800000.0
2009-11-05 19:11:00,1.2631,1.26315,1.2628,1.263,67400000.0
2009-11-05 19:12:00,1.263,1.2635,1.26275,1.2629,148200000.0
2009-11-05 19:13:00,1.2629,1.26295,1.26265,1.26295,61600000.0
2009-11-05 19:14:00,1.2629,1.2629,1.2628,1.26285,43000000.0
2009-11-05 19:15:00,1.26275,1.26305,1.2626,1.2629,61400000.0
2009-11-05 19:16:00,1.2629,1.2629,1.26285,1.26285,21000000.0
2009-11-05 19:17:00,1.2629,1.2632,1.26275,1.2632,78200000.0
2009-11-05 19:18:00,1.2632,1.26375,1.2629,1.26345,80400000.0
2009-11-05 19:19:00,1.2634,1.26365,1.263,1.2632,62800000.0
2009-11-05 19:20:00,1.2632,1.2635,1.26315,1.2634,23000000.0
2009-11-05 19:21:00,1.2633,1.2636,1.26315,1.26355,47500000.0
2009-11-05 19:22:00,1.26355,1.2642,1.2635,1.26365,101200000.0
2009-11-05 19:23:00,1.2636,1.2642,1.2635,1.26415,48500000.0
2009-11-05 19:24:00,1.26415,1.26425,1.2633,1.26405,123200000.0
2009-11-05 19:25:00,1.26405,1.26415,1.26355,1.26385,93200000.0
2009-11-05 19:26:00,1.2639,1.2642,1.2636,1.2639,126300000.0
2009-11-05 19:27:00,1.26385,1.26425,1.26365,1.26395,112200000.0
2009-11-05 19:28:00,1.26405,1.2643,1.26385,1.26405,108500000.0
2009-11-05 19:29:00,1.26385,1.2641,1.26355,1.26405,96100000.0
2009-11-05 19:30:00,1.26405,1.2641,1.26405,1.26405,12200000.0
2009-11-05 19:31:00,1.26405,1.2641,1.2639,1.26405,30400000.0
2009-11-05 19:32:00,1.26395,1.26425,1.26365,1.2641,98500000.0
2009-11-05 19:33:00,1.2641,1.26425,1.2635,1.2635,128100000.0
2009-11-05 19:34:00,1.26335,1.26335,1.2626,1.26305,79000000.0
2009-11-05 19:35:00,1.26305,1.26335,1.2628,1.263,93100000.0
2009-11-05 19:36:00,1.263,1.2632,1.2628,1.2628,40700000.0
2009-11-05 19:37:00,1.26285,1.26285,1.26225,1.26235,54000000.0
2009-11-05 19:38:00,1.26235,1.26235,1.26225,1.26225,39400000.0
2009-11-05 19:39:00,1.26225,1.26225,1.26225,1.26225,33000000.0
2009-11-05 19:40:00,1.26225,1.26225,1.26225,1.26225,35000000.0
2009-11-05 19:41:00,1.26225,1.26235,1.26225,1.26225,44100000.0
2009-11-05 19:42:00,1.26225,1.26265,1.2621,1.26225,43800000.0
2009-11-05 19:43:00,1.26225,1.26225,1.26225,1.26225,15800000.0
2009-11-05 19:44:00,1.26225,1.26225,1.26225,1.26225,21000000.0
2009-11-05 19:45:00,1.26225,1.26225,1.26225,1.26225,20000000.0
2009-11-05 19:46:00,1.26225,1.26225,1.26225,1.26225,20000000.0
2009-11-05 19:47:00,1.26225,1.26225,1.26225,1.26225,27000000.0
2009-11-05 19:48:00,1.26225,1.26225,1.26225,1.26225,6000000.0
2009-11-05 19:49:00,1.26225,1.26225,1.26225,1.26225,3000000.0
2009-11-05 19:50:00,1.26225,1.26225,1.26225,1.26225,3000000.0
2009-11-05 19:51:00,1.26225,1.26225,1.26225,1.26225,12000000.0
2009-11-05 19:52:00,1.26225,1.26225,1.26225,1.26225,4000000.0
2009-11-05 19:53:00,1.26225,1.26225,1.26225,1.26225,19000000.0
2009-11-05 19:54:00,1.26225,1.2623,1.26225,1.26225,19400000.0
2009-11-05 19:55:00,1.26225,1.26225,1.26225,1.26225,7400000.0
2009-11-05 19:56:00,1.26225,1.2628,1.26225,1.26275,37600000.0
2009-11-05 19:57:00,1.26265,1.26285,1.26235,1.2624,33900000.0
2009-11-05 19:58:00,1.2623,1.26235,1.26225,1.26235,13000000.0
2009-11-05 19:59:00,1.26235,1.2628,1.26235,1.26275,40900000.0
2009-11-05 20:00:00,1.2628,1.2628,1.2624,1.26255,31200000.0
2009-11-05 20:01:00,1.26255,1.2627,1.2624,1.2625,13600000.0
2009-11-05 20:02:00,1.26255,1.2627,1.2625,1.2627,12200000.0
2009-11-05 20:03:00,1.2627,1.2627,1.2624,1.2624,24200000.0
2009-11-05 20:04:00,1.2625,1.26275,1.2624,1.26265,35600000.0
2009-11-05 20:05:00,1.2627,1.26275,1.2627,1.2627,5200000.0
2009-11-05 20:06:00,1.2627,1.2629,1.2623,1.2625,78300000.0
2009-11-05 20:07:00,1.2626,1.26265,1.26225,1.2623,26000000.0
2009-11-05 20:08:00,1.26235,1.2624,1.2623,1.2623,5700000.0
2009-11-05 20:09:00,1.26225,1.2623,1.26225,1.26225,29000000.0
2009-11-05 20:10:00,1.26225,1.26235,1.26225,1.26225,22000000.0
2009-11-05 20:11:00,1.26225,1.26225,1.26225,1.26225,31000000.0
2009-11-05 20:12:00,1.26225,1.26245,1.26225,1.26245,22200000.0
2009-11-05 20:13:00,1.26245,1.26275,1.2623,1.26255,64300000.0
2009-11-05 20:14:00,1.2626,1.263,1.2621,1.26225,76800000.0
2009-11-05 20:15:00,1.26225,1.26225,1.26225,1.26225,29000000.0
2009-11-05 20:16:00,1.26225,1.26225,1.26225,1.26225,39000000.0
2009-11-05 20:17:00,1.26225,1.26225,1.2617,1.2617,45000000.0
2009-11-05 20:18:00,1.26185,1.26185,1.26185,1.26185,17000000.0
2009-11-05 20:19:00,1.26185,1.26185,1.26185,1.26185,26000000.0
2009-11-05 20:20:00,1.26185,1.26185,1.26185,1.26185,15000000.0
2009-11-05 20:21:00,1.26185,1.26185,1.26185,1.26185,64000000.0
2009-11-05 20:22:00,1.26185,1.26185,1.26175,1.26175,31000000.0
2009-11-05 20:23:00,1.26175,1.26175,1.26175,1.26175,32000000.0
2009-11-05 20:24:00,1.26175,1.26175,1.26175,1.26175,21000000.0
2009-11-05 20:25:00,1.26175,1.26175,1.26175,1.26175,23000000.0
2009-11-05 20:26:00,1.26175,1.26175,1.26175,1.26175,13000000.0
2009-11-05 20:27:00,1.26175,1.26175,1.26175,1.26175,8000000.0
2009-11-05 20:28:00,1.26175,1.26185,1.26175,1.26175,48100000.0
2009-11-05 20:29:00,1.26175,1.26175,1.26175,1.26175,10000000.0
2009-11-05 20:30:00,1.26175,1.26175,1.26175,1.26175,7000000.0
2009-11-05 20:31:00,1.26175,1.2618,1.26175,1.26175,18000000.0
2009-11-05 20:32:00,1.26175,1.26175,1.26175,1.26175,16000000.0
2009-11-05 20:33:00,1.26175,1.26175,1.26175,1.26175,15000000.0
2009-11-05 20:34:00,1.26175,1.26175,1.26165,1.26165,15000000.0
2009-11-05 20:35:00,1.26165,1.26165,1.26165,1.26165,22000000.0
2009-11-05 20:36:00,1.26165,1.26165,1.26165,1.26165,24000000.0
2009-11-05 20:37:00,1.26165,1.26175,1.26155,1.26165,31400000.0
2009-11-05 20:38:00,1.26165,1.26165,1.26165,1.26165,3000000.0
2009-11-05 20:39:00,1.26165,1.26165,1.26165,1.26165,5000000.0
2009-11-05 20:40:00,1.26165,1.26165,1.26165,1.26165,17000000.0
2009-11-05 20:41:00,1.26165,1.2618,1.2616,1.26165,49600000.0
2009-11-05 20:42:00,1.26165,1.26175,1.26165,1.26165,32600000.0
2009-11-05 20:43:00,1.26165,1.26195,1.2616,1.26175,24400000.0
2009-11-05 20:44:00,1.2618,1.2619,1.26175,1.26185,16300000.0
2009-11-05 20:45:00,1.2619,1.26215,1.26185,1.2621,37500000.0
2009-11-05 20:46:00,1.262,1.2623,1.262,1.26215,40400000.0
2009-11-05 20:47:00,1.26215,1.26225,1.2619,1.26225,142400000.0
2009-11-05 20:48:00,1.26225,1.26235,1.26155,1.26185,69400000.0
2009-11-05 20:49:00,1.26175,1.2619,1.2616,1.26165,78300000.0
2009-11-05 20:50:00,1.26165,1.26165,1.26105,1.26135,82200000.0
2009-11-05 20:51:00,1.26115,1.26135,1.26085,1.261,78300000.0
2009-11-05 20:52:00,1.2611,1.26165,1.2605,1.26075,148700000.0
2009-11-05 20:53:00,1.26085,1.261,1.2608,1.26085,69500000.0
2009-11-05 20:54:00,1.26085,1.2611,1.26065,1.2609,125900000.0
2009-11-05 20:55:00,1.2609,1.261,1.2607,1.26085,79300000.0
2009-11-05 20:56:00,1.26085,1.26085,1.26035,1.26045,86000000.0
2009-11-05 20:57:00,1.26045,1.26085,1.26045,1.26065,63800000.0
2009-11-05 20:58:00,1.26065,1.2607,1.26045,1.26045,70200000.0
2009-11-05 20:59:00,1.2605,1.26065,1.26045,1.26055,27100000.0
2009-11-05 21:00:00,1.2605,1.2605,1.26045,1.26045,29000000.0
2009-11-05 21:01:00,1.26065,1.26075,1.26035,1.26045,32200000.0
2009-11-05 21:02:00,1.26045,1.26065,1.26045,1.2606,44500000.0
2009-11-05 21:03:00,1.2606,1.26105,1.26045,1.26105,60000000.0
2009-11-05 21:04:00,1.2611,1.2621,1.261,1.2619,136700000.0
2009-11-05 21:05:00,1.2619,1.2619,1.2612,1.26135,79600000.0
2009-11-05 21:06:00,1.2613,1.2616,1.2613,1.2616,29700000.0
2009-11-05 21:07:00,1.2616,1.2617,1.26115,1.26155,46900000.0
2009-11-05 21:08:00,1.26155,1.26175,1.2615,1.2617,32000000.0
2009-11-05 21:09:00,1.2617,1.2617,1.2616,1.2616,13000000.0
2009-11-05 21:10:00,1.2615,1.2616,1.26135,1.2614,40000000.0
2009-11-05 21:11:00,1.26145,1.2617,1.26135,1.2617,66300000.0
2009-11-05 21:12:00,1.2617,1.2619,1.2616,1.26185,34300000.0
2009-11-05 21:13:00,1.2619,1.262,1.2616,1.2616,69000000.0
2009-11-05 21:14:00,1.2617,1.2617,1.26125,1.26145,51000000.0
2009-11-05 21:15:00,1.26145,1.26205,1.2613,1.26185,60900000.0
2009-11-05 21:16:00,1.2618,1.26185,1.26175,1.26175,19400000.0
2009-11-05 21:17:00,1.26175,1.262,1.2616,1.2619,26700000.0
2009-11-05 21:18:00,1.2619,1.2619,1.26135,1.2616,29200000.0
2009-11-05 21:19:00,1.26155,1.2617,1.2611,1.26115,41600000.0
2009-11-05 21:20:00,1.26115,1.2613,1.2611,1.2612,39600000.0
2009-11-05 21:21:00,1.26115,1.26145,1.26115,1.26135,77000000.0
2009-11-05 21:22:00,1.2613,1.26145,1.26125,1.26125,21800000.0
2009-11-05 21:23:00,1.2612,1.2612,1.2612,1.2612,5000000.0
2009-11-05 21:24:00,1.26115,1.26145,1.26085,1.2612,58500000.0
2009-11-05 21:25:00,1.2612,1.2617,1.2612,1.2617,30800000.0
2009-11-05 21:26:00,1.2617,1.2622,1.26165,1.2622,46300000.0
2009-11-05 21:27:00,1.2622,1.26225,1.26195,1.26205,17500000.0
2009-11-05 21:28:00,1.262,1.262,1.2617,1.26175,24300000.0
2009-11-05 21:29:00,1.26185,1.26205,1.2616,1.26175,104300000.0
2009-11-05 21:30:00,1.26175,1.26205,1.2617,1.2619,78800000.0
2009-11-05 21:31:00,1.2619,1.2619,1.26175,1.26175,6900000.0
2009-11-05 21:32:00,1.2617,1.2618,1.26165,1.26165,38500000.0
2009-11-05 21:33:00,1.2617,1.2617,1.2616,1.2617,12800000.0
2009-11-05 21:34:00,1.2617,1.26185,1.2616,1.2617,21400000.0
2009-11-05 21:35:00,1.2617,1.2617,1.2617,1.2617,1600000.0
2009-11-05 21:36:00,1.2617,1.2617,1.2614,1.26145,28100000.0
2009-11-05 21:37:00,1.26145,1.2617,1.2613,1.2616,60800000.0
2009-11-05 21:38:00,1.2616,1.2618,1.2615,1.26165,33400000.0
2009-11-05 21:39:00,1.2617,1.26185,1.2611,1.2611,63800000.0
2009-11-05 21:40:00,1.26115,1.26155,1.26115,1.26155,21800000.0
2009-11-05 21:41:00,1.2617,1.2617,1.2615,1.26155,20200000.0
2009-11-05 21:42:00,1.2615,1.26155,1.2615,1.2615,4000000.0
2009-11-05 21:43:00,1.2615,1.2617,1.26145,1.2616,37800000.0
2009-11-05 21:44:00,1.26155,1.26165,1.26155,1.26165,8200000.0
2009-11-05 21:45:00,1.2616,1.26165,1.2616,1.26165,13500000.0
2009-11-05 21:46:00,1.2614,1.2615,1.26115,1.26125,54400000.0
2009-11-05 21:47:00,1.26135,1.26135,1.26115,1.2613,50300000.0
2009-11-05 21:48:00,1.2613,1.2613,1.26085,1.261,39100000.0
2009-11-05 21:49:00,1.261,1.2613,1.2607,1.2609,106800000.0
2009-11-05 21:50:00,1.26095,1.26125,1.26075,1.26095,78300000.0
2009-11-05 21:51:00,1.26095,1.261,1.2604,1.2606,113900000.0
2009-11-05 21:52:00,1.26045,1.261,1.26045,1.2606,112000000.0
2009-11-05 21:53:00,1.26065,1.26135,1.26055,1.26095,78000000.0
2009-11-05 21:54:00,1.26105,1.2613,1.2607,1.2613,55000000.0
2009-11-05 21:55:00,1.26125,1.26145,1.26115,1.26145,51400000.0
2009-11-05 21:56:00,1.26145,1.26165,1.2613,1.2615,37100000.0
2009-11-05 21:57:00,1.2616,1.26165,1.26135,1.26165,28900000.0
2009-11-05 21:58:00,1.2616,1.2618,1.26135,1.2617,47700000.0
2009-11-05 21:59:00,1.2617,1.2617,1.2613,1.2615,66300000.0
2009-11-05 22:00:00,1.26155,1.2618,1.2615,1.2617,28700000.0
2009-11-05 22:01:00,1.2617,1.2618,1.26165,1.26165,10400000.0
2009-11-05 22:02:00,1.26165,1.2619,1.26115,1.26135,19000000.0
2009-11-05 22:03:00,1.26165,1.26185,1.26145,1.26175,40600000.0
2009-11-05 22:04:00,1.2618,1.2618,1.26095,1.26095,41200000.0
2009-11-05 22:05:00,1.26095,1.26115,1.26075,1.26095,69000000.0
2009-11-05 22:06:00,1.26075,1.26105,1.26075,1.261,16600000.0
2009-11-05 22:07:00,1.2609,1.261,1.26065,1.26075,42100000.0
2009-11-05 22:08:00,1.26075,1.26105,1.2607,1.2608,49700000.0
2009-11-05 22:09:00,1.2608,1.2611,1.2607,1.26105,59400000.0
2009-11-05 22:10:00,1.26105,1.2611,1.26105,1.2611,41500000.0
2009-11-05 22:11:00,1.2611,1.2611,1.26075,1.26075,35000000.0
2009-11-05 22:12:00,1.26085,1.26155,1.2608,1.2612,27800000.0
2009-11-05 22:13:00,1.2611,1.2611,1.2609,1.26095,18000000.0
2009-11-05 22:14:00,1.26105,1.2613,1.2609,1.2609,35700000.0
2009-11-05 22:15:00,1.2609,1.26155,1.2609,1.2615,46400000.0
2009-11-05 22:16:00,1.26155,1.26155,1.26135,1.26145,21000000.0
2009-11-05 22:17:00,1.26145,1.2617,1.26145,1.2616,37500000.0
2009-11-05 22:18:00,1.2617,1.26205,1.26165,1.26185,53800000.0
2009-11-05 22:19:00,1.26175,1.26205,1.2616,1.26185,92400000.0
2009-11-05 22:20:00,1.26185,1.26185,1.26115,1.26115,37800000.0
2009-11-05 22:21:00,1.2612,1.26125,1.26115,1.26115,16900000.0
2009-11-05 22:22:00,1.2614,1.2614,1.2614,1.2614,1600000.0
2009-11-05 22:23:00,1.2614,1.2614,1.2607,1.26075,40000000.0
2009-11-05 22:24:00,1.26075,1.2612,1.26055,1.2611,49300000.0
2009-11-05 22:25:00,1.2611,1.2612,1.26085,1.26105,54000000.0
2009-11-05 22:26:00,1.2611,1.2613,1.2608,1.2612,41600000.0
2009-11-05 22:27:00,1.2612,1.26135,1.26115,1.26125,39300000.0
2009-11-05 22:28:00,1.26125,1.26165,1.26115,1.26115,36500000.0
2009-11-05 22:29:00,1.2613,1.2614,1.2613,1.2614,5700000.0
2009-11-05 22:30:00,1.2612,1.2613,1.2609,1.26105,59100000.0
2009-11-05 22:31:00,1.26105,1.26135,1.26105,1.2613,49400000.0
2009-11-05 22:32:00,1.26125,1.26165,1.2611,1.2614,28200000.0
2009-11-05 22:33:00,1.2617,1.2617,1.261,1.2616,31100000.0
2009-11-05 22:34:00,1.2616,1.26165,1.26095,1.2613,32000000.0
2009-11-05 22:35:00,1.26155,1.2618,1.2613,1.2613,40800000.0
2009-11-05 22:36:00,1.26145,1.26155,1.26135,1.26155,20300000.0
2009-11-05 22:37:00,1.26145,1.26145,1.26145,1.26145,11200000.0
2009-11-05 22:38:00,1.26135,1.2617,1.26135,1.2616,24400000.0
2009-11-05 22:39:00,1.2614,1.26155,1.2611,1.2614,28100000.0
2009-11-05 22:40:00,1.2612,1.2614,1.2612,1.26135,16600000.0
2009-11-05 22:41:00,1.26145,1.26145,1.26135,1.26145,9600000.0
2009-11-05 22:42:00,1.26145,1.26145,1.26095,1.26135,16800000.0
2009-11-05 22:43:00,1.26135,1.26145,1.2611,1.26135,27600000.0
2009-11-05 22:44:00,1.26145,1.26145,1.26135,1.26135,3200000.0
2009-11-05 22:45:00,1.2611,1.26145,1.2611,1.2612,21000000.0
2009-11-05 22:46:00,1.2612,1.2612,1.26095,1.26115,6400000.0
2009-11-05 22:47:00,1.26115,1.2614,1.26095,1.26125,18200000.0
2009-11-05 22:48:00,1.2613,1.2614,1.2612,1.2614,9600000.0
2009-11-05 22:49:00,1.26145,1.26155,1.2613,1.26135,16100000.0
2009-11-05 22:50:00,1.2614,1.2616,1.2611,1.2615,45200000.0
2009-11-05 22:51:00,1.2619,1.2619,1.26125,1.26155,48400000.0
2009-11-05 22:52:00,1.26155,1.26165,1.2612,1.2612,30600000.0
2009-11-05 22:53:00,1.26125,1.26125,1.26095,1.2611,21100000.0
2009-11-05 22:54:00,1.26125,1.26125,1.26085,1.2611,47300000.0
2009-11-05 22:55:00,1.2612,1.26135,1.2611,1.2612,32800000.0
2009-11-05 22:56:00,1.2612,1.2612,1.26055,1.2607,70100000.0
2009-11-05 22:57:00,1.26075,1.26075,1.2607,1.2607,33200000.0
2009-11-05 22:58:00,1.2607,1.2607,1.2605,1.26055,28300000.0
2009-11-05 22:59:00,1.2606,1.26145,1.26055,1.2614,84600000.0
2009-11-05 23:00:00,1.2614,1.2614,1.26105,1.26105,49200000.0
2009-11-05 23:01:00,1.26115,1.26155,1.26115,1.26155,34300000.0
2009-11-05 23:02:00,1.26155,1.26155,1.26145,1.26145,34400000.0
2009-11-05 23:03:00,1.26155,1.2616,1.26155,1.2616,7900000.0
2009-11-05 23:04:00,1.26165,1.2617,1.2616,1.2616,6900000.0
2009-11-05 23:05:00,1.2615,1.2616,1.26135,1.26135,14000000.0
2009-11-05 23:06:00,1.26135,1.26135,1.26115,1.2612,4000000.0
2009-11-05 23:07:00,1.2611,1.2611,1.26105,1.2611,6900000.0
2009-11-05 23:08:00,1.2611,1.26115,1.26085,1.2611,16000000.0
2009-11-05 23:09:00,1.261,1.261,1.261,1.261,1900000.0
2009-11-05 23:10:00,1.2611,1.2611,1.2611,1.2611,8000000.0
2009-11-05 23:11:00,1.26115,1.26145,1.26115,1.2614,29900000.0
2009-11-05 23:12:00,1.2614,1.2616,1.2614,1.2614,27000000.0
2009-11-05 23:13:00,1.26145,1.26165,1.26125,1.2616,39900000.0
2009-11-05 23:14:00,1.2615,1.2615,1.26125,1.26135,43100000.0
2009-11-05 23:15:00,1.2615,1.2616,1.2613,1.2613,9600000.0
2009-11-05 23:16:00,1.26135,1.2616,1.2613,1.26135,32800000.0
2009-11-05 23:17:00,1.26115,1.26115,1.2608,1.2611,8000000.0
2009-11-05 23:18:00,1.26115,1.26145,1.261,1.2614,47900000.0
2009-11-05 23:19:00,1.2614,1.2614,1.26085,1.26095,12000000.0
2009-11-05 23:20:00,1.26085,1.261,1.2607,1.26075,15000000.0
2009-11-05 23:21:00,1.2608,1.2608,1.2606,1.2606,21000000.0
2009-11-05 23:22:00,1.26065,1.26065,1.26035,1.2605,24200000.0
2009-11-05 23:23:00,1.2605,1.2605,1.2602,1.26035,47000000.0
2009-11-05 23:24:00,1.2603,1.26045,1.26015,1.26045,11000000.0
2009-11-05 23:25:00,1.26023,1.26023,1.26012,1.26013,56600000.0
2009-11-05 23:26:00,1.2605,1.2605,1.2603,1.26035,25700000.0
2009-11-05 23:27:00,1.26025,1.2605,1.2602,1.2605,10600000.0
2009-11-05 23:28:00,1.2605,1.26065,1.2602,1.2602,6400000.0
2009-11-05 23:29:00,1.2603,1.2604,1.26015,1.26015,25090000.0
2009-11-05 23:30:00,1.26015,1.26035,1.26015,1.26015,83320000.0
2009-11-05 23:31:00,1.26015,1.26035,1.26015,1.26035,61660000.0
2009-11-05 23:32:00,1.26035,1.2604,1.2602,1.2602,8600000.0
2009-11-05 23:33:00,1.2602,1.26045,1.2602,1.26045,7400000.0
2009-11-05 23:34:00,1.26045,1.26045,1.2602,1.2602,5600000.0
2009-11-05 23:35:00,1.26025,1.26025,1.26015,1.26015,95580000.0
2009-11-05 23:36:00,1.26015,1.26015,1.26015,1.26015,132030000.0
2009-11-05 23:37:00,1.26015,1.26025,1.26015,1.26015,151520000.0
2009-11-05 23:38:00,1.26015,1.2602,1.26015,1.26015,95120000.0
2009-11-05 23:39:00,1.26015,1.26015,1.26015,1.26015,89440000.0
2009-11-05 23:40:00,1.26015,1.26015,1.26015,1.26015,91590000.0
2009-11-05 23:41:00,1.26015,1.26015,1.26015,1.26015,81270000.0
2009-11-05 23:42:00,1.26015,1.26015,1.26015,1.26015,98900000.0
2009-11-05 23:43:00,1.26015,1.26025,1.26005,1.26005,291570000.0
2009-11-05 23:44:00,1.26005,1.26055,1.26005,1.26055,196200000.0
2009-11-05 23:45:00,1.26035,1.26075,1.2603,1.26045,59600000.0
2009-11-05 23:46:00,1.26035,1.2605,1.26015,1.26035,27800000.0
2009-11-05 23:47:00,1.26035,1.26055,1.26035,1.26055,11000000.0
2009-11-05 23:48:00,1.26065,1.2608,1.26065,1.2608,12400000.0
2009-11-05 23:49:00,1.2609,1.26145,1.26045,1.26125,74200000.0
2009-11-05 23:50:00,1.26095,1.261,1.26005,1.26085,83950000.0
2009-11-05 23:51:00,1.2609,1.26095,1.26005,1.26005,52450000.0
2009-11-05 23:52:00,1.26005,1.26005,1.26005,1.26005,341550000.0
2009-11-05 23:53:00,1.26005,1.2603,1.26005,1.2603,311150000.0
2009-11-05 23:54:00,1.2604,1.2607,1.26005,1.2606,21250000.0
2009-11-05 23:55:00,1.26015,1.2606,1.26005,1.26015,154650000.0
2009-11-05 23:56:00,1.2602,1.26055,1.26005,1.26005,93400000.0
2009-11-05 23:57:00,1.26005,1.26035,1.26005,1.26035,148250000.0
2009-11-05 23:58:00,1.26045,1.2608,1.26045,1.26075,8900000.0
2009-11-05 23:59:00,1.2601,1.26135,1.2601,1.26135,38900000.0
2009-11-06 00:00:00,1.26135,1.2617,1.26015,1.2606,17000000.0
2009-11-06 00:01:00,1.2602,1.26085,1.26005,1.26085,113300000.0
2009-11-06 00:02:00,1.2608,1.2608,1.26055,1.26055,24000000.0
2009-11-06 00:03:00,1.2603,1.2603,1.26005,1.26005,322000000.0
2009-11-06 00:04:00,1.26005,1.26005,1.26005,1.26005,334950000.0
2009-11-06 00:05:00,1.26005,1.2601,1.26005,1.26005,354150000.0
2009-11-06 00:06:00,1.26005,1.26025,1.26005,1.26005,217300000.0
2009-11-06 00:07:00,1.26005,1.26005,1.26005,1.26005,311600000.0
2009-11-06 00:08:00,1.26005,1.26015,1.26005,1.26015,338700000.0
2009-11-06 00:09:00,1.26005,1.26015,1.26005,1.26015,252150000.0
2009-11-06 00:10:00,1.26005,1.26005,1.26005,1.26005,8250000.0
2009-11-06 00:11:00,1.26005,1.26005,1.26005,1.26005,343200000.0
2009-11-06 00:12:00,1.26005,1.2608,1.26005,1.2607,173450000.0
2009-11-06 00:13:00,1.2607,1.2608,1.26035,1.2607,25100000.0
2009-11-06 00:14:00,1.2607,1.2607,1.2607,1.2607,1900000.0
2009-11-06 00:15:00,1.2603,1.2604,1.2603,1.2604,10000000.0
2009-11-06 00:16:00,1.2606,1.26075,1.26035,1.26035,16400000.0
2009-11-06 00:17:00,1.2604,1.26165,1.2604,1.2609,21700000.0
2009-11-06 00:18:00,1.261,1.26105,1.2606,1.2609,33300000.0
2009-11-06 00:19:00,1.26065,1.26065,1.26065,1.26065,1900000.0
2009-11-06 00:20:00,1.26043,1.26063,1.2602,1.2602,50400000.0
2009-11-06 00:21:00,1.26046,1.26062,1.26046,1.26061,20100000.0
2009-11-06 00:22:00,1.26085,1.26125,1.26085,1.2612,10900000.0
2009-11-06 00:23:00,1.26085,1.26115,1.2608,1.26115,7700000.0
2009-11-06 00:24:00,1.26125,1.26145,1.2608,1.26125,30900000.0
2009-11-06 00:25:00,1.26115,1.26115,1.26115,1.26115,1900000.0
2009-11-06 00:26:00,1.26115,1.26115,1.26115,1.26115,1900000.0
2009-11-06 00:27:00,1.26125,1.2613,1.26125,1.26125,12000000.0
2009-11-06 00:28:00,1.26125,1.26125,1.26125,1.26125,1900000.0
2009-11-06 00:29:00,1.26125,1.26125,1.2611,1.26125,35500000.0
2009-11-06 00:30:00,1.2613,1.2613,1.2613,1.2613,2000000.0
2009-11-06 00:31:00,1.2613,1.2613,1.2613,1.2613,1900000.0
2009-11-06 00:32:00,1.26105,1.26105,1.261,1.26105,16200000.0
2009-11-06 00:33:00,1.26105,1.26115,1.2607,1.26105,10000000.0
2009-11-06 00:34:00,1.26085,1.26085,1.26085,1.26085,1900000.0
2009-11-06 00:35:00,1.261,1.2614,1.261,1.2611,35300000.0
2009-11-06 00:36:00,1.2612,1.2612,1.2612,1.2612,5900000.0
2009-11-06 00:37:00,1.2612,1.2613,1.2612,1.2613,5900000.0
2009-11-06 00:38:00,1.2613,1.26145,1.2613,1.26145,8200000.0
2009-11-06 00:39:00,1.2615,1.2615,1.2615,1.2615,9900000.0
2009-11-06 00:40:00,1.2615,1.2615,1.2615,1.2615,13900000.0
2009-11-06 00:41:00,1.2615,1.2616,1.26085,1.26105,59000000.0
2009-11-06 00:42:00,1.26105,1.2613,1.26065,1.26115,37700000.0
2009-11-06 00:43:00,1.26095,1.26095,1.26095,1.26095,3000000.0
2009-11-06 00:44:00,1.26068,1.2608,1.26064,1.26069,67800000.0
2009-11-06 00:45:00,1.26115,1.2612,1.2611,1.2612,5000000.0
2009-11-06 00:46:00,1.26115,1.2612,1.26115,1.2612,9900000.0
2009-11-06 00:47:00,1.2608,1.2608,1.26057,1.26061,97900000.0
2009-11-06 00:48:00,1.26115,1.2612,1.26115,1.26115,12000000.0
2009-11-06 00:49:00,1.2612,1.2612,1.26115,1.26115,5000000.0
2009-11-06 00:50:00,1.2609,1.2609,1.2609,1.2609,1900000.0
2009-11-06 00:51:00,1.2606,1.2608,1.2606,1.2608,5000000.0
2009-11-06 00:52:00,1.2606,1.2608,1.2606,1.2607,15700000.0
2009-11-06 00:53:00,1.2607,1.26145,1.2607,1.26145,8900000.0
2009-11-06 00:54:00,1.2609,1.26145,1.26065,1.2613,51900000.0
2009-11-06 00:55:00,1.2612,1.2613,1.2609,1.2613,13700000.0
2009-11-06 00:56:00,1.2613,1.2614,1.2613,1.2614,5000000.0
2009-11-06 00:57:00,1.26135,1.26145,1.2609,1.2611,31800000.0
2009-11-06 00:58:00,1.2611,1.2613,1.26105,1.2613,31300000.0
2009-11-06 00:59:00,1.2613,1.2614,1.2613,1.2613,13500000.0
2009-11-06 01:00:00,1.2613,1.2613,1.2613,1.2613,3800000.0
2009-11-06 01:01:00,1.2612,1.2613,1.2612,1.2613,23600000.0
2009-11-06 01:02:00,1.2613,1.26145,1.2613,1.26145,9200000.0
2009-11-06 01:03:00,1.26145,1.26145,1.26145,1.26145,1900000.0
2009-11-06 01:04:00,1.26123,1.26123,1.26105,1.26118,114990000.0
2009-11-06 01:05:00,1.2614,1.26145,1.2614,1.26145,11600000.0
2009-11-06 01:06:00,1.26155,1.26155,1.26145,1.26145,5900000.0
2009-11-06 01:07:00,1.26145,1.26165,1.26145,1.26155,24600000.0
2009-11-06 01:08:00,1.26145,1.26145,1.2614,1.2614,4000000.0
2009-11-06 01:09:00,1.2614,1.2614,1.2613,1.2613,11000000.0
2009-11-06 01:10:00,1.2613,1.26155,1.2612,1.26145,32000000.0
2009-11-06 01:11:00,1.2615,1.2618,1.2615,1.26165,31600000.0
2009-11-06 01:12:00,1.26145,1.2618,1.2613,1.2616,39800000.0
2009-11-06 01:13:00,1.26165,1.26175,1.2615,1.2615,11700000.0
2009-11-06 01:14:00,1.2616,1.2616,1.2615,1.2616,13600000.0
2009-11-06 01:15:00,1.2616,1.2616,1.2616,1.2616,15600000.0
2009-11-06 01:16:00,1.2616,1.26175,1.2616,1.26175,8000000.0
2009-11-06 01:17:00,1.2617,1.26245,1.2617,1.26245,93200000.0
2009-11-06 01:18:00,1.26245,1.26245,1.26175,1.26215,47900000.0
2009-11-06 01:19:00,1.2622,1.2623,1.2621,1.2621,6900000.0
2009-11-06 01:20:00,1.2621,1.26215,1.2617,1.2617,23700000.0
2009-11-06 01:21:00,1.2619,1.2619,1.2619,1.2619,5800000.0
2009-11-06 01:22:00,1.26195,1.26225,1.26165,1.26215,60800000.0
2009-11-06 01:23:00,1.26215,1.26225,1.26135,1.26165,72100000.0
2009-11-06 01:24:00,1.26185,1.26225,1.2613,1.2618,136300000.0
2009-11-06 01:25:00,1.26195,1.26245,1.26195,1.2621,81100000.0
2009-11-06 01:26:00,1.262,1.262,1.2613,1.2613,39100000.0
2009-11-06 01:27:00,1.26135,1.2617,1.2613,1.2614,100000000.0
2009-11-06 01:28:00,1.26135,1.2614,1.26135,1.26135,20000000.0
2009-11-06 01:29:00,1.2614,1.2615,1.2614,1.26145,10100000.0
2009-11-06 01:30:00,1.2612,1.26155,1.2612,1.2614,25500000.0
2009-11-06 01:31:00,1.26135,1.2618,1.26135,1.26165,53300000.0
2009-11-06 01:32:00,1.26165,1.2619,1.26135,1.2614,38600000.0
2009-11-06 01:33:00,1.2613,1.26155,1.2613,1.2614,44800000.0
2009-11-06 01:34:00,1.26135,1.26135,1.2613,1.2613,9900000.0
2009-11-06 01:35:00,1.2613,1.26135,1.26125,1.26135,10800000.0
2009-11-06 01:36:00,1.2613,1.26155,1.2613,1.26155,14000000.0
2009-11-06 01:37:00,1.26155,1.2618,1.26155,1.2618,12000000.0
2009-11-06 01:38:00,1.2618,1.2618,1.26165,1.26165,15500000.0
2009-11-06 01:39:00,1.2617,1.2619,1.26145,1.26155,17500000.0
2009-11-06 01:40:00,1.26135,1.2615,1.26135,1.2615,9100000.0
2009-11-06 01:41:00,1.2615,1.2615,1.2614,1.2614,16600000.0
2009-11-06 01:42:00,1.26165,1.26175,1.2614,1.2616,33700000.0
2009-11-06 01:43:00,1.26175,1.26195,1.26165,1.26195,24200000.0
2009-11-06 01:44:00,1.26195,1.2621,1.2615,1.26155,47000000.0
2009-11-06 01:45:00,1.2618,1.2623,1.2618,1.26185,47300000.0
2009-11-06 01:46:00,1.26185,1.26195,1.2617,1.26175,8100000.0
2009-11-06 01:47:00,1.26165,1.26175,1.26165,1.26175,13000000.0
2009-11-06 01:48:00,1.26165,1.26175,1.26165,1.26165,14000000.0
2009-11-06 01:49:00,1.2617,1.26175,1.26145,1.26155,10000000.0
2009-11-06 01:50:00,1.2615,1.26165,1.2613,1.2614,18000000.0
2009-11-06 01:51:00,1.2613,1.26135,1.2613,1.26135,9000000.0
2009-11-06 01:52:00,1.26135,1.26135,1.2612,1.26135,14000000.0
2009-11-06 01:53:00,1.26115,1.2612,1.26115,1.2612,3900000.0
2009-11-06 01:54:00,1.2612,1.2614,1.2612,1.2614,8700000.0
2009-11-06 01:55:00,1.2616,1.26235,1.2616,1.26225,56300000.0
2009-11-06 01:56:00,1.26225,1.26225,1.2617,1.2618,45900000.0
2009-11-06 01:57:00,1.26135,1.2615,1.261,1.2614,190300000.0
2009-11-06 01:58:00,1.2614,1.26155,1.2613,1.26155,23500000.0
2009-11-06 01:59:00,1.26145,1.26155,1.26115,1.2612,36600000.0
2009-11-06 02:00:00,1.2611,1.2616,1.26105,1.2613,140300000.0
2009-11-06 02:01:00,1.2613,1.2613,1.261,1.26105,115000000.0
2009-11-06 02:02:00,1.2611,1.26125,1.2611,1.2611,13000000.0
2009-11-06 02:03:00,1.2611,1.26115,1.261,1.26105,47000000.0
2009-11-06 02:04:00,1.261,1.26195,1.26085,1.26185,148900000.0
2009-11-06 02:05:00,1.26185,1.2619,1.26185,1.2619,28100000.0
2009-11-06 02:06:00,1.26185,1.26185,1.26185,1.26185,33600000.0
2009-11-06 02:07:00,1.26185,1.2619,1.26185,1.2619,46200000.0
2009-11-06 02:08:00,1.26185,1.2624,1.26185,1.2624,23200000.0
2009-11-06 02:09:00,1.26225,1.26225,1.2617,1.26195,45100000.0
2009-11-06 02:10:00,1.26195,1.26195,1.26185,1.26185,39600000.0
2009-11-06 02:11:00,1.26185,1.26185,1.2609,1.26095,64700000.0
2009-11-06 02:12:00,1.261,1.2616,1.261,1.2616,52100000.0
2009-11-06 02:13:00,1.26165,1.26165,1.26165,1.26165,40000000.0
2009-11-06 02:14:00,1.26165,1.26165,1.26165,1.26165,24000000.0
2009-11-06 02:15:00,1.26165,1.26165,1.26165,1.26165,19200000.0
2009-11-06 02:16:00,1.26165,1.26165,1.2612,1.2613,39000000.0
2009-11-06 02:17:00,1.26125,1.2613,1.2612,1.26125,32000000.0
2009-11-06 02:18:00,1.2613,1.2613,1.26115,1.2613,17700000.0
2009-11-06 02:19:00,1.26125,1.26145,1.2611,1.26135,74600000.0
2009-11-06 02:20:00,1.26135,1.26175,1.2613,1.2617,99600000.0
2009-11-06 02:21:00,1.26175,1.2618,1.2615,1.2615,34000000.0
2009-11-06 02:22:00,1.2615,1.2618,1.26145,1.26165,79500000.0
2009-11-06 02:23:00,1.26165,1.26195,1.26145,1.2617,102100000.0
2009-11-06 02:24:00,1.2617,1.26185,1.2617,1.26175,59000000.0
2009-11-06 02:25:00,1.26175,1.26185,1.2616,1.2617,28000000.0
2009-11-06 02:26:00,1.2617,1.2617,1.26165,1.26165,36000000.0
2009-11-06 02:27:00,1.26165,1.2618,1.26165,1.2618,40800000.0
2009-11-06 02:28:00,1.2618,1.2618,1.26165,1.26165,42000000.0
2009-11-06 02:29:00,1.26165,1.26185,1.26165,1.26175,41100000.0
2009-11-06 02:30:00,1.2618,1.2627,1.26175,1.26205,210000000.0
2009-11-06 02:31:00,1.2621,1.2624,1.26175,1.26205,170900000.0
2009-11-06 02:32:00,1.262,1.2627,1.262,1.2626,93700000.0
2009-11-06 02:33:00,1.26265,1.26315,1.2622,1.2626,127000000.0
2009-11-06 02:34:00,1.2626,1.26305,1.26235,1.2626,163900000.0
2009-11-06 02:35:00,1.2626,1.2627,1.2621,1.2625,46300000.0
2009-11-06 02:36:00,1.2625,1.2628,1.2618,1.26275,97000000.0
2009-11-06 02:37:00,1.26265,1.26325,1.2626,1.2631,55200000.0
2009-11-06 02:38:00,1.2631,1.2632,1.26275,1.2632,39600000.0
2009-11-06 02:39:00,1.26295,1.263,1.2628,1.263,49800000.0
2009-11-06 02:40:00,1.263,1.26305,1.26275,1.26295,40000000.0
2009-11-06 02:41:00,1.263,1.2636,1.2629,1.26355,178700000.0
2009-11-06 02:42:00,1.2633,1.26385,1.26315,1.26355,134900000.0
2009-11-06 02:43:00,1.2636,1.2641,1.26305,1.2637,239000000.0
2009-11-06 02:44:00,1.2638,1.26405,1.2629,1.26355,264000000.0
2009-11-06 02:45:00,1.26305,1.26355,1.263,1.2633,242800000.0
2009-11-06 02:46:00,1.2634,1.2637,1.2632,1.2634,126300000.0
2009-11-06 02:47:00,1.2634,1.2637,1.2633,1.26365,120400000.0
2009-11-06 02:48:00,1.2636,1.26425,1.26345,1.2637,223700000.0
2009-11-06 02:49:00,1.2638,1.26435,1.2635,1.2637,82100000.0
2009-11-06 02:50:00,1.2637,1.2643,1.2635,1.2638,102600000.0
2009-11-06 02:51:00,1.2638,1.2643,1.2632,1.2634,287100000.0
2009-11-06 02:52:00,1.2634,1.26445,1.2634,1.26435,232500000.0
2009-11-06 02:53:00,1.2644,1.2652,1.2637,1.265,461700000.0
2009-11-06 02:54:00,1.265,1.26635,1.26485,1.266,466400000.0
2009-11-06 02:55:00,1.26605,1.26605,1.26475,1.265,294600000.0
2009-11-06 02:56:00,1.2651,1.2657,1.2651,1.2652,93200000.0
2009-11-06 02:57:00,1.26515,1.2652,1.2651,1.2652,15000000.0
2009-11-06 02:58:00,1.26515,1.2654,1.26515,1.2654,42900000.0
2009-11-06 02:59:00,1.2653,1.26555,1.2651,1.26535,81400000.0
2009-11-06 03:00:00,1.2654,1.2657,1.2652,1.26525,80000000.0
2009-11-06 03:01:00,1.2653,1.26545,1.2644,1.26535,95100000.0
2009-11-06 03:02:00,1.26535,1.2655,1.2653,1.26535,86400000.0
2009-11-06 03:03:00,1.26535,1.26535,1.26495,1.2651,105100000.0
2009-11-06 03:04:00,1.26505,1.2652,1.26495,1.26495,44400000.0
2009-11-06 03:05:00,1.26495,1.26535,1.26495,1.2651,67100000.0
2009-11-06 03:06:00,1.2651,1.2653,1.26505,1.2652,63100000.0
2009-11-06 03:07:00,1.2652,1.26525,1.265,1.265,18700000.0
2009-11-06 03:08:00,1.265,1.26535,1.265,1.26535,71200000.0
2009-11-06 03:09:00,1.26535,1.2654,1.26515,1.2652,25800000.0
2009-11-06 03:10:00,1.2652,1.2653,1.265,1.26505,53100000.0
2009-11-06 03:11:00,1.2651,1.26555,1.265,1.26545,74500000.0
2009-11-06 03:12:00,1.2654,1.2657,1.26535,1.2657,65100000.0
2009-11-06 03:13:00,1.2657,1.26585,1.26545,1.26555,160800000.0
2009-11-06 03:14:00,1.26545,1.2656,1.26505,1.26545,141600000.0
2009-11-06 03:15:00,1.26545,1.26575,1.2654,1.26555,62500000.0
2009-11-06 03:16:00,1.26555,1.26555,1.2655,1.26555,13000000.0
2009-11-06 03:17:00,1.2655,1.2656,1.2655,1.2656,17900000.0
2009-11-06 03:18:00,1.26555,1.26555,1.2654,1.2655,24300000.0
2009-11-06 03:19:00,1.2655,1.26565,1.2653,1.2656,38200000.0
2009-11-06 03:20:00,1.2656,1.26575,1.2654,1.2656,51800000.0
2009-11-06 03:21:00,1.2656,1.2657,1.26525,1.2654,91000000.0
2009-11-06 03:22:00,1.26545,1.2655,1.2653,1.2654,116900000.0
2009-11-06 03:23:00,1.2654,1.2655,1.26495,1.26525,119400000.0
2009-11-06 03:24:00,1.26515,1.26545,1.26505,1.26535,113900000.0
2009-11-06 03:25:00,1.26535,1.26545,1.26505,1.26515,80500000.0
2009-11-06 03:26:00,1.26515,1.26555,1.26515,1.26555,26100000.0
2009-11-06 03:27:00,1.26555,1.26555,1.2653,1.2655,37600000.0
2009-11-06 03:28:00,1.2655,1.2656,1.26545,1.26545,57800000.0
2009-11-06 03:29:00,1.26545,1.26565,1.26545,1.26555,59600000.0
2009-11-06 03:30:00,1.26555,1.2656,1.2655,1.2656,47200000.0
2009-11-06 03:31:00,1.2656,1.2657,1.26555,1.26555,18000000.0
2009-11-06 03:32:00,1.2655,1.26555,1.2655,1.2655,12100000.0
2009-11-06 03:33:00,1.2655,1.26555,1.26515,1.2655,78400000.0
2009-11-06 03:34:00,1.2655,1.26575,1.26545,1.26575,63900000.0
2009-11-06 03:35:00,1.2657,1.2662,1.2657,1.26615,243300000.0
2009-11-06 03:36:00,1.26615,1.26615,1.2658,1.26595,245100000.0
2009-11-06 03:37:00,1.26575,1.26595,1.26565,1.2658,68000000.0
2009-11-06 03:38:00,1.2658,1.2659,1.26565,1.2658,42600000.0
2009-11-06 03:39:00,1.2658,1.26595,1.2658,1.2659,40000000.0
2009-11-06 03:40:00,1.26595,1.26595,1.2657,1.2657,29400000.0
2009-11-06 03:41:00,1.2658,1.2659,1.2657,1.2657,10000000.0
2009-11-06 03:42:00,1.26575,1.2659,1.26565,1.26585,54600000.0
2009-11-06 03:43:00,1.26585,1.266,1.26555,1.266,129200000.0
2009-11-06 03:44:00,1.266,1.26605,1.26565,1.26605,156700000.0
2009-11-06 03:45:00,1.26605,1.26605,1.26585,1.26585,118300000.0
2009-11-06 03:46:00,1.26585,1.266,1.2658,1.266,211800000.0
2009-11-06 03:47:00,1.266,1.266,1.2656,1.26575,128800000.0
2009-11-06 03:48:00,1.26565,1.26565,1.2656,1.2656,74700000.0
2009-11-06 03:49:00,1.2656,1.2659,1.2653,1.2654,63600000.0
2009-11-06 03:50:00,1.26535,1.26545,1.26535,1.26535,32100000.0
2009-11-06 03:51:00,1.26535,1.26565,1.26535,1.2654,48000000.0
2009-11-06 03:52:00,1.26535,1.2654,1.2653,1.2654,12000000.0
2009-11-06 03:53:00,1.2654,1.2655,1.26535,1.2654,71500000.0
2009-11-06 03:54:00,1.2654,1.26565,1.2654,1.26565,45500000.0
2009-11-06 03:55:00,1.2656,1.26585,1.2656,1.26585,68600000.0
2009-11-06 03:56:00,1.26575,1.26575,1.2657,1.2657,15600000.0
2009-11-06 03:57:00,1.2657,1.2658,1.2657,1.2658,26200000.0
2009-11-06 03:58:00,1.26575,1.26585,1.26575,1.26585,10000000.0
2009-11-06 03:59:00,1.2658,1.26585,1.2657,1.2657,12000000.0
2009-11-06 04:00:00,1.2657,1.26585,1.2657,1.26575,8000000.0
2009-11-06 04:01:00,1.26565,1.2658,1.26565,1.2658,123600000.0
2009-11-06 04:02:00,1.26585,1.26605,1.26555,1.2656,166300000.0
2009-11-06 04:03:00,1.2656,1.266,1.2656,1.26595,61500000.0
2009-11-06 04:04:00,1.2659,1.26625,1.26585,1.2662,293100000.0
2009-11-06 04:05:00,1.2662,1.2662,1.26575,1.266,300100000.0
2009-11-06 04:06:00,1.266,1.266,1.2656,1.26575,55500000.0
2009-11-06 04:07:00,1.26575,1.2659,1.26525,1.2659,79600000.0
2009-11-06 04:08:00,1.2659,1.2659,1.2651,1.26535,132200000.0
2009-11-06 04:09:00,1.2654,1.26545,1.26535,1.26535,25700000.0
2009-11-06 04:10:00,1.26535,1.26555,1.26535,1.26545,31000000.0
2009-11-06 04:11:00,1.26555,1.26555,1.2654,1.2654,14300000.0
2009-11-06 04:12:00,1.2654,1.26565,1.26495,1.2653,66600000.0
2009-11-06 04:13:00,1.26535,1.26565,1.26525,1.26535,68600000.0
2009-11-06 04:14:00,1.2654,1.26545,1.26515,1.26525,63000000.0
2009-11-06 04:15:00,1.26525,1.2653,1.26515,1.26525,21000000.0
2009-11-06 04:16:00,1.26505,1.26535,1.26505,1.26525,10900000.0
2009-11-06 04:17:00,1.26525,1.2654,1.2652,1.26535,50000000.0
2009-11-06 04:18:00,1.2655,1.26585,1.26495,1.26545,89600000.0
2009-11-06 04:19:00,1.26545,1.2658,1.2654,1.26565,56100000.0
2009-11-06 04:20:00,1.26565,1.2658,1.2655,1.2657,41900000.0
2009-11-06 04:21:00,1.2657,1.2658,1.2655,1.2658,49100000.0
2009-11-06 04:22:00,1.26575,1.2658,1.26575,1.2658,2000000.0
2009-11-06 04:23:00,1.2656,1.2657,1.2656,1.2657,241400000.0
2009-11-06 04:24:00,1.2658,1.2658,1.26525,1.26525,19800000.0
2009-11-06 04:25:00,1.26535,1.26585,1.26535,1.26585,45100000.0
2009-11-06 04:26:00,1.2658,1.26585,1.26545,1.2656,34000000.0
2009-11-06 04:27:00,1.2657,1.2658,1.2655,1.26565,37000000.0
2009-11-06 04:28:00,1.2656,1.2658,1.26545,1.26575,33100000.0
2009-11-06 04:29:00,1.26575,1.2659,1.2655,1.26575,46900000.0
2009-11-06 04:30:00,1.2657,1.26575,1.2657,1.2657,28000000.0
2009-11-06 04:31:00,1.26575,1.2658,1.26565,1.2658,33000000.0
2009-11-06 04:32:00,1.2657,1.26575,1.26565,1.26565,13000000.0
2009-11-06 04:33:00,1.26565,1.26565,1.26565,1.26565,1000000.0
2009-11-06 04:34:00,1.2655,1.26595,1.2655,1.26585,79100000.0
2009-11-06 04:35:00,1.26585,1.266,1.26585,1.26595,43000000.0
2009-11-06 04:36:00,1.2658,1.26585,1.265,1.26565,122500000.0
2009-11-06 04:37:00,1.2656,1.2657,1.26555,1.2657,50200000.0
2009-11-06 04:38:00,1.2656,1.2657,1.2654,1.2657,32000000.0
2009-11-06 04:39:00,1.2657,1.26605,1.2657,1.2659,67100000.0
2009-11-06 04:40:00,1.2659,1.2661,1.26585,1.266,75400000.0
2009-11-06 04:41:00,1.266,1.26615,1.2659,1.2659,205800000.0
2009-11-06 04:42:00,1.266,1.26615,1.26585,1.26585,116000000.0
2009-11-06 04:43:00,1.26585,1.2659,1.26585,1.26585,24000000.0
2009-11-06 04:44:00,1.26585,1.26585,1.26555,1.26555,51000000.0
2009-11-06 04:45:00,1.2656,1.2659,1.26555,1.2659,46000000.0
2009-11-06 04:46:00,1.26585,1.2662,1.26575,1.26615,138700000.0
2009-11-06 04:47:00,1.26615,1.26635,1.26615,1.26625,206000000.0
2009-11-06 04:48:00,1.26625,1.2664,1.2662,1.2664,187000000.0
2009-11-06 04:49:00,1.2663,1.2663,1.26585,1.2663,242100000.0
2009-11-06 04:50:00,1.2663,1.2663,1.26605,1.26615,26000000.0
2009-11-06 04:51:00,1.26615,1.2663,1.26575,1.2663,38400000.0
2009-11-06 04:52:00,1.2662,1.26635,1.26595,1.26605,53000000.0
2009-11-06 04:53:00,1.26605,1.26605,1.266,1.266,13000000.0
2009-11-06 04:54:00,1.26595,1.26595,1.26585,1.26595,17000000.0
2009-11-06 04:55:00,1.26585,1.26585,1.2655,1.26575,21100000.0
2009-11-06 04:56:00,1.26575,1.26585,1.26565,1.2657,24000000.0
2009-11-06 04:57:00,1.2657,1.2658,1.26515,1.26565,66500000.0
2009-11-06 04:58:00,1.2657,1.2661,1.26555,1.26555,87100000.0
2009-11-06 04:59:00,1.26545,1.26555,1.2652,1.26555,68700000.0
2009-11-06 05:00:00,1.26555,1.2656,1.2651,1.26555,72600000.0
2009-11-06 05:01:00,1.2655,1.2655,1.2652,1.2654,42600000.0
2009-11-06 05:02:00,1.2654,1.2654,1.2651,1.2652,25000000.0
2009-11-06 05:03:00,1.2652,1.2654,1.2651,1.26515,53000000.0
2009-11-06 05:04:00,1.2652,1.26525,1.2649,1.2652,22100000.0
2009-11-06 05:05:00,1.2652,1.26545,1.2649,1.26525,37500000.0
2009-11-06 05:06:00,1.2652,1.26525,1.2649,1.265,27000000.0
2009-11-06 05:07:00,1.265,1.2653,1.2648,1.26525,43700000.0
2009-11-06 05:08:00,1.2652,1.26525,1.2652,1.2652,8000000.0
2009-11-06 05:09:00,1.2652,1.26535,1.26515,1.2652,27900000.0
2009-11-06 05:10:00,1.2652,1.26525,1.26505,1.26505,32900000.0
2009-11-06 05:11:00,1.2651,1.26515,1.26505,1.26505,42200000.0
2009-11-06 05:12:00,1.265,1.26505,1.26485,1.26505,23000000.0
2009-11-06 05:13:00,1.2651,1.26515,1.2643,1.26505,93800000.0
2009-11-06 05:14:00,1.26495,1.26515,1.26495,1.26515,3900000.0
2009-11-06 05:15:00,1.26515,1.2652,1.2649,1.26495,27000000.0
2009-11-06 05:16:00,1.26495,1.26515,1.26495,1.26515,23100000.0
2009-11-06 05:17:00,1.26525,1.26525,1.26435,1.26485,86800000.0
2009-11-06 05:18:00,1.26465,1.265,1.2641,1.2648,131900000.0
2009-11-06 05:19:00,1.2648,1.26495,1.2648,1.2648,46000000.0
2009-11-06 05:20:00,1.2648,1.26495,1.26475,1.2648,58200000.0
2009-11-06 05:21:00,1.26485,1.26495,1.2648,1.26495,25000000.0
2009-11-06 05:22:00,1.26495,1.2654,1.26495,1.26505,54900000.0
2009-11-06 05:23:00,1.26505,1.2651,1.26495,1.2651,7000000.0
2009-11-06 05:24:00,1.2651,1.2651,1.265,1.2651,10000000.0
2009-11-06 05:25:00,1.265,1.265,1.26495,1.26495,24000000.0
2009-11-06 05:26:00,1.26495,1.26505,1.26495,1.265,4000000.0
2009-11-06 05:27:00,1.26485,1.26485,1.2641,1.26465,91400000.0
2009-11-06 05:28:00,1.2644,1.2647,1.2644,1.26455,61500000.0
2009-11-06 05:29:00,1.26455,1.26475,1.26455,1.2647,66100000.0
2009-11-06 05:30:00,1.2647,1.26475,1.26435,1.2645,33600000.0
2009-11-06 05:31:00,1.2643,1.26445,1.2643,1.2644,37000000.0
2009-11-06 05:32:00,1.2644,1.2644,1.26435,1.26435,11100000.0
2009-11-06 05:33:00,1.26435,1.26455,1.26435,1.26435,21000000.0
2009-11-06 05:34:00,1.26425,1.26435,1.2642,1.2642,27000000.0
2009-11-06 05:35:00,1.26415,1.26425,1.26415,1.2642,5000000.0
2009-11-06 05:36:00,1.2641,1.2644,1.2641,1.2643,19600000.0
2009-11-06 05:37:00,1.26405,1.26405,1.26405,1.26405,3500000.0
2009-11-06 05:38:00,1.26405,1.26435,1.26405,1.26435,22800000.0
2009-11-06 05:39:00,1.2644,1.26455,1.2641,1.26415,34700000.0
2009-11-06 05:40:00,1.26415,1.26425,1.26415,1.2642,11000000.0
2009-11-06 05:41:00,1.26415,1.2643,1.26395,1.2642,37300000.0
2009-11-06 05:42:00,1.2642,1.26425,1.2639,1.26425,64900000.0
2009-11-06 05:43:00,1.26415,1.26415,1.26385,1.2639,23200000.0
2009-11-06 05:44:00,1.2639,1.2644,1.26385,1.2643,46600000.0
2009-11-06 05:45:00,1.26415,1.2642,1.2641,1.2641,36600000.0
2009-11-06 05:46:00,1.2641,1.26425,1.26395,1.26405,59300000.0
2009-11-06 05:47:00,1.26405,1.26415,1.26385,1.26385,19000000.0
2009-11-06 05:48:00,1.26385,1.2641,1.2638,1.2639,13400000.0
2009-11-06 05:49:00,1.2641,1.2643,1.2638,1.264,65300000.0
2009-11-06 05:50:00,1.2638,1.2641,1.2638,1.2641,20600000.0
2009-11-06 05:51:00,1.26415,1.26415,1.2639,1.2639,3600000.0
2009-11-06 05:52:00,1.264,1.26415,1.264,1.26415,26000000.0
2009-11-06 05:53:00,1.26405,1.26415,1.2638,1.26415,8200000.0
2009-11-06 05:54:00,1.2639,1.26395,1.2638,1.26385,14600000.0
2009-11-06 05:55:00,1.2639,1.26405,1.26375,1.26375,13200000.0
2009-11-06 05:56:00,1.26375,1.2638,1.26375,1.2638,11400000.0
2009-11-06 05:57:00,1.2639,1.26395,1.26385,1.26385,7900000.0
2009-11-06 05:58:00,1.26375,1.26375,1.26375,1.26375,100000.0
2009-11-06 05:59:00,1.26375,1.264,1.26375,1.26395,5100000.0
2009-11-06 06:00:00,1.26405,1.2642,1.26385,1.2642,46300000.0
2009-11-06 06:01:00,1.2642,1.2642,1.26375,1.26405,29000000.0
2009-11-06 06:02:00,1.26405,1.26415,1.26375,1.26375,20800000.0
2009-11-06 06:03:00,1.26375,1.2641,1.26375,1.26375,67100000.0
2009-11-06 06:04:00,1.26375,1.26375,1.26375,1.26375,16800000.0
2009-11-06 06:05:00,1.26375,1.26375,1.26375,1.26375,1700000.0
2009-11-06 06:06:00,1.26375,1.26375,1.26375,1.26375,2500000.0
2009-11-06 06:07:00,1.26375,1.2638,1.26375,1.2638,2100000.0
2009-11-06 06:08:00,1.2638,1.264,1.26375,1.26375,11700000.0
2009-11-06 06:09:00,1.26375,1.26375,1.26355,1.26375,4500000.0
2009-11-06 06:10:00,1.26375,1.26385,1.26375,1.26375,4600000.0
2009-11-06 06:11:00,1.26375,1.26375,1.26375,1.26375,200000.0
2009-11-06 06:12:00,1.26375,1.26375,1.26375,1.26375,500000.0
2009-11-06 06:13:00,1.26375,1.26375,1.26375,1.26375,100000.0
2009-11-06 06:14:00,1.26375,1.26375,1.26375,1.26375,900000.0
2009-11-06 06:15:00,1.26375,1.26375,1.26375,1.26375,600000.0
2009-11-06 06:16:00,1.26375,1.26375,1.26375,1.26375,1700000.0
2009-11-06 06:17:00,1.26375,1.26375,1.26375,1.26375,600000.0
2009-11-06 06:18:00,1.26375,1.2638,1.26375,1.26375,7800000.0
2009-11-06 06:19:00,1.26375,1.26375,1.26375,1.26375,2000000.0
2009-11-06 06:20:00,1.26375,1.26395,1.26375,1.26395,44600000.0
2009-11-06 06:21:00,1.26385,1.264,1.26375,1.2639,35200000.0
2009-11-06 06:22:00,1.2639,1.264,1.26375,1.2639,22800000.0
2009-11-06 06:23:00,1.26385,1.26385,1.26375,1.26375,14000000.0
2009-11-06 06:24:00,1.26375,1.2638,1.26375,1.26375,2900000.0
2009-11-06 06:25:00,1.26375,1.2639,1.26375,1.26375,16600000.0
2009-11-06 06:26:00,1.26375,1.26375,1.26375,1.26375,4700000.0
2009-11-06 06:27:00,1.26375,1.26375,1.26375,1.26375,900000.0
2009-11-06 06:28:00,1.26375,1.26375,1.26375,1.26375,5700000.0
2009-11-06 06:29:00,1.26375,1.2638,1.26375,1.26375,38200000.0
2009-11-06 06:30:00,1.26375,1.26375,1.26375,1.26375,600000.0
2009-11-06 06:31:00,1.26375,1.26375,1.26375,1.26375,600000.0
2009-11-06 06:32:00,1.26375,1.2638,1.26375,1.26375,9000000.0
2009-11-06 06:33:00,1.26375,1.26375,1.26375,1.26375,1500000.0
2009-11-06 06:34:00,1.26375,1.26375,1.26355,1.26355,3600000.0
2009-11-06 06:35:00,1.26355,1.26355,1.26355,1.26355,5100000.0
2009-11-06 06:36:00,1.26355,1.26355,1.26355,1.26355,11000000.0
2009-11-06 06:37:00,1.26355,1.26405,1.26355,1.264,62600000.0
2009-11-06 06:38:00,1.264,1.26415,1.26355,1.26365,59000000.0
2009-11-06 06:39:00,1.26365,1.26405,1.26365,1.2638,40200000.0
2009-11-06 06:40:00,1.2638,1.2639,1.26355,1.26355,48200000.0
2009-11-06 06:41:00,1.26355,1.26355,1.26355,1.26355,4900000.0
2009-11-06 06:42:00,1.26355,1.26365,1.26355,1.26365,5500000.0
2009-11-06 06:43:00,1.2636,1.26405,1.26355,1.264,30000000.0
2009-11-06 06:44:00,1.264,1.2644,1.264,1.26435,33800000.0
2009-11-06 06:45:00,1.26425,1.2644,1.26405,1.2644,65000000.0
2009-11-06 06:46:00,1.2644,1.26445,1.2636,1.26365,127600000.0
2009-11-06 06:47:00,1.2636,1.2638,1.26355,1.2637,65600000.0
2009-11-06 06:48:00,1.2636,1.2637,1.26355,1.26365,61600000.0
2009-11-06 06:49:00,1.26365,1.2638,1.26365,1.26375,29000000.0
2009-11-06 06:50:00,1.2638,1.2638,1.2636,1.2637,18000000.0
2009-11-06 06:51:00,1.2637,1.2639,1.2637,1.2637,30800000.0
2009-11-06 06:52:00,1.2637,1.2638,1.26355,1.2637,56600000.0
2009-11-06 06:53:00,1.2637,1.26395,1.2636,1.26395,68800000.0
2009-11-06 06:54:00,1.26395,1.2642,1.2639,1.26395,55100000.0
2009-11-06 06:55:00,1.26395,1.26435,1.26395,1.26435,58000000.0
2009-11-06 06:56:00,1.26415,1.2644,1.26405,1.2644,59900000.0
2009-11-06 06:57:00,1.2643,1.2643,1.26415,1.2642,19000000.0
2009-11-06 06:58:00,1.26415,1.2643,1.264,1.2642,83100000.0
2009-11-06 06:59:00,1.2642,1.2643,1.264,1.26425,37000000.0
2009-11-06 07:00:00,1.26425,1.2644,1.26415,1.26415,58100000.0
2009-11-06 07:01:00,1.26425,1.26425,1.2641,1.26415,91300000.0
2009-11-06 07:02:00,1.26415,1.26435,1.2641,1.2642,53900000.0
2009-11-06 07:03:00,1.26405,1.26415,1.26375,1.2639,81700000.0
2009-11-06 07:04:00,1.2638,1.26385,1.2637,1.2637,11100000.0
2009-11-06 07:05:00,1.26375,1.26415,1.26375,1.26415,34900000.0
2009-11-06 07:06:00,1.2642,1.2646,1.2641,1.26435,72000000.0
2009-11-06 07:07:00,1.26425,1.26435,1.26425,1.26435,17000000.0
2009-11-06 07:08:00,1.26435,1.26465,1.26435,1.26435,40000000.0
2009-11-06 07:09:00,1.26435,1.2644,1.2643,1.2643,6000000.0
2009-11-06 07:10:00,1.26435,1.2644,1.26435,1.2644,5000000.0
2009-11-06 07:11:00,1.2644,1.2645,1.264,1.2642,86400000.0
2009-11-06 07:12:00,1.2642,1.2642,1.26385,1.26415,72100000.0
2009-11-06 07:13:00,1.26415,1.26425,1.26415,1.26425,21000000.0
2009-11-06 07:14:00,1.2643,1.2643,1.26425,1.26425,3000000.0
2009-11-06 07:15:00,1.2642,1.26435,1.2642,1.26425,19000000.0
2009-11-06 07:16:00,1.2642,1.2643,1.2642,1.26425,15000000.0
2009-11-06 07:17:00,1.26425,1.26425,1.26415,1.26415,2900000.0
2009-11-06 07:18:00,1.26415,1.26415,1.2641,1.2641,10000000.0
2009-11-06 07:19:00,1.2641,1.26415,1.264,1.26415,8900000.0
2009-11-06 07:20:00,1.2641,1.2641,1.2641,1.2641,2000000.0
2009-11-06 07:21:00,1.2641,1.26425,1.2641,1.26425,15100000.0
2009-11-06 07:22:00,1.26415,1.2642,1.26415,1.26415,21700000.0
2009-11-06 07:23:00,1.26415,1.26415,1.26415,1.26415,4000000.0
2009-11-06 07:24:00,1.2641,1.26415,1.26385,1.2639,25000000.0
2009-11-06 07:25:00,1.26395,1.26425,1.26395,1.26425,26800000.0
2009-11-06 07:26:00,1.2642,1.26425,1.2642,1.26425,27400000.0
2009-11-06 07:27:00,1.26425,1.2643,1.26415,1.26415,13900000.0
2009-11-06 07:28:00,1.26415,1.26465,1.2641,1.26455,74700000.0
2009-11-06 07:29:00,1.2646,1.26465,1.2642,1.2644,81700000.0
2009-11-06 07:30:00,1.2644,1.2645,1.2641,1.26425,91400000.0
2009-11-06 07:31:00,1.2643,1.2645,1.26385,1.26425,151100000.0
2009-11-06 07:32:00,1.26425,1.2643,1.26405,1.26415,76200000.0
2009-11-06 07:33:00,1.26415,1.26415,1.26385,1.26415,44600000.0
2009-11-06 07:34:00,1.2641,1.26415,1.26395,1.2641,24000000.0
2009-11-06 07:35:00,1.2641,1.26425,1.26405,1.26425,20000000.0
2009-11-06 07:36:00,1.26405,1.2642,1.2639,1.2642,46100000.0
2009-11-06 07:37:00,1.2642,1.26425,1.26395,1.26415,47000000.0
2009-11-06 07:38:00,1.26395,1.2642,1.26395,1.2642,37900000.0
2009-11-06 07:39:00,1.2642,1.26425,1.2642,1.2642,11000000.0
2009-11-06 07:40:00,1.2642,1.26435,1.2642,1.26435,33500000.0
2009-11-06 07:41:00,1.2644,1.26465,1.2644,1.26455,26000000.0
2009-11-06 07:42:00,1.26455,1.26455,1.26425,1.2643,86400000.0
2009-11-06 07:43:00,1.2644,1.2645,1.26425,1.2644,39200000.0
2009-11-06 07:44:00,1.2643,1.26435,1.2643,1.26435,6000000.0
2009-11-06 07:45:00,1.2642,1.2644,1.2642,1.26425,11600000.0
2009-11-06 07:46:00,1.2642,1.26445,1.2642,1.26445,10800000.0
2009-11-06 07:47:00,1.2644,1.2644,1.26425,1.26425,17100000.0
2009-11-06 07:48:00,1.2642,1.2643,1.2642,1.2643,9000000.0
2009-11-06 07:49:00,1.2642,1.2644,1.2642,1.2644,2900000.0
2009-11-06 07:50:00,1.2643,1.2643,1.26415,1.26415,21000000.0
2009-11-06 07:51:00,1.2641,1.26415,1.2639,1.2641,24500000.0
2009-11-06 07:52:00,1.26415,1.26435,1.26415,1.26425,38800000.0
2009-11-06 07:53:00,1.2644,1.2645,1.26395,1.2642,120600000.0
2009-11-06 07:54:00,1.264,1.26445,1.264,1.26425,133400000.0
2009-11-06 07:55:00,1.26415,1.26445,1.26415,1.26445,25000000.0
2009-11-06 07:56:00,1.2645,1.2646,1.2645,1.26455,15200000.0
2009-11-06 07:57:00,1.26455,1.26475,1.2643,1.26455,89800000.0
2009-11-06 07:58:00,1.26455,1.2648,1.2645,1.2645,53400000.0
2009-11-06 07:59:00,1.2645,1.26455,1.26425,1.2643,66500000.0
2009-11-06 08:00:00,1.2643,1.2645,1.2643,1.26445,91500000.0
2009-11-06 08:01:00,1.2645,1.26475,1.26445,1.2647,26900000.0
2009-11-06 08:02:00,1.2647,1.2647,1.26455,1.2646,34700000.0
2009-11-06 08:03:00,1.2646,1.2646,1.2644,1.26445,20000000.0
2009-11-06 08:04:00,1.26445,1.26445,1.26445,1.26445,2000000.0
2009-11-06 08:05:00,1.2644,1.26445,1.2641,1.26415,19400000.0
2009-11-06 08:06:00,1.26415,1.2643,1.2641,1.2642,34900000.0
2009-11-06 08:07:00,1.26425,1.2647,1.26425,1.2647,16900000.0
2009-11-06 08:08:00,1.26465,1.26465,1.2645,1.2645,27900000.0
2009-11-06 08:09:00,1.2645,1.2645,1.2644,1.26445,9900000.0
2009-11-06 08:10:00,1.26445,1.26445,1.2642,1.26435,34000000.0
2009-11-06 08:11:00,1.2645,1.26465,1.2645,1.26465,6000000.0
2009-11-06 08:12:00,1.2646,1.26485,1.26445,1.26485,10000000.0
2009-11-06 08:13:00,1.26485,1.26485,1.26485,1.26485,11000000.0
2009-11-06 08:14:00,1.26485,1.26485,1.26445,1.2648,26400000.0
2009-11-06 08:15:00,1.2648,1.2648,1.2646,1.26465,25000000.0
2009-11-06 08:16:00,1.26465,1.26475,1.2646,1.2647,17000000.0
2009-11-06 08:17:00,1.26475,1.2649,1.2642,1.2642,40100000.0
2009-11-06 08:18:00,1.26415,1.26475,1.2641,1.26425,61500000.0
2009-11-06 08:19:00,1.2643,1.26455,1.2641,1.26455,47000000.0
2009-11-06 08:20:00,1.26445,1.2647,1.26445,1.2647,12000000.0
2009-11-06 08:21:00,1.2647,1.26475,1.2644,1.2647,48600000.0
2009-11-06 08:22:00,1.26475,1.26485,1.2642,1.26425,55200000.0
2009-11-06 08:23:00,1.2643,1.26465,1.26405,1.26465,47700000.0
2009-11-06 08:24:00,1.26465,1.26465,1.2642,1.2642,20400000.0
2009-11-06 08:25:00,1.2642,1.2644,1.26415,1.2644,27900000.0
2009-11-06 08:26:00,1.2644,1.2645,1.26425,1.26445,25500000.0
2009-11-06 08:27:00,1.2645,1.26465,1.2643,1.2645,42800000.0
2009-11-06 08:28:00,1.2645,1.26465,1.26445,1.2646,35500000.0
2009-11-06 08:29:00,1.26455,1.2649,1.26455,1.26475,103000000.0
2009-11-06 08:30:00,1.26465,1.26475,1.2643,1.26435,68600000.0
2009-11-06 08:31:00,1.26435,1.26435,1.26435,1.26435,12400000.0
2009-11-06 08:32:00,1.2643,1.26435,1.2643,1.26435,14200000.0
2009-11-06 08:33:00,1.26435,1.26435,1.26435,1.26435,9400000.0
2009-11-06 08:34:00,1.26435,1.26445,1.26435,1.26435,17600000.0
2009-11-06 08:35:00,1.26435,1.26435,1.2643,1.2643,19900000.0
2009-11-06 08:36:00,1.2643,1.2644,1.2643,1.2643,40600000.0
2009-11-06 08:37:00,1.2643,1.2643,1.26425,1.26425,20000000.0
2009-11-06 08:38:00,1.26425,1.26425,1.26415,1.26415,16000000.0
2009-11-06 08:39:00,1.2641,1.2641,1.2637,1.264,45600000.0
2009-11-06 08:40:00,1.264,1.2641,1.26385,1.26385,70500000.0
2009-11-06 08:41:00,1.2639,1.2647,1.26385,1.2646,42800000.0
2009-11-06 08:42:00,1.2646,1.2647,1.2642,1.2642,71700000.0
2009-11-06 08:43:00,1.2642,1.26445,1.26395,1.26415,105300000.0
2009-11-06 08:44:00,1.2642,1.26425,1.26405,1.2641,38300000.0
2009-11-06 08:45:00,1.2639,1.264,1.26375,1.2639,76500000.0
2009-11-06 08:46:00,1.26395,1.2641,1.2637,1.2641,131800000.0
2009-11-06 08:47:00,1.26415,1.2644,1.2627,1.263,109300000.0
2009-11-06 08:48:00,1.263,1.2631,1.26275,1.2629,42900000.0
2009-11-06 08:49:00,1.2629,1.26315,1.26285,1.263,89200000.0
2009-11-06 08:50:00,1.26315,1.26325,1.26295,1.26315,131200000.0
2009-11-06 08:51:00,1.26325,1.26325,1.26275,1.26285,117000000.0
2009-11-06 08:52:00,1.26285,1.2629,1.26285,1.26285,18700000.0
2009-11-06 08:53:00,1.26285,1.26285,1.26285,1.26285,11000000.0
2009-11-06 08:54:00,1.26285,1.26315,1.26285,1.26315,48200000.0
2009-11-06 08:55:00,1.26315,1.26325,1.263,1.26325,58200000.0
2009-11-06 08:56:00,1.26325,1.26335,1.2628,1.263,25400000.0
2009-11-06 08:57:00,1.263,1.2631,1.2627,1.26275,38300000.0
2009-11-06 08:58:00,1.26285,1.2631,1.26285,1.26305,35400000.0
2009-11-06 08:59:00,1.26305,1.26315,1.2626,1.2626,29300000.0
2009-11-06 09:00:00,1.2626,1.26315,1.2626,1.26275,62700000.0
2009-11-06 09:01:00,1.26275,1.2631,1.26275,1.26275,51600000.0
2009-11-06 09:02:00,1.26275,1.26275,1.26275,1.26275,21500000.0
2009-11-06 09:03:00,1.26275,1.26275,1.26275,1.26275,17000000.0
2009-11-06 09:04:00,1.26275,1.26275,1.26275,1.26275,33000000.0
2009-11-06 09:05:00,1.26275,1.26315,1.26265,1.26285,108600000.0
2009-11-06 09:06:00,1.26285,1.263,1.26265,1.26275,43200000.0
2009-11-06 09:07:00,1.26275,1.26305,1.26275,1.26295,89200000.0
2009-11-06 09:08:00,1.26295,1.2635,1.26295,1.2631,236400000.0
2009-11-06 09:09:00,1.2631,1.26325,1.26265,1.2629,61900000.0
2009-11-06 09:10:00,1.26295,1.2631,1.26275,1.26275,39000000.0
2009-11-06 09:11:00,1.26275,1.2629,1.26245,1.26245,48280000.0
2009-11-06 09:12:00,1.26245,1.2626,1.26245,1.26245,104800000.0
2009-11-06 09:13:00,1.26245,1.2626,1.26245,1.26245,234370000.0
2009-11-06 09:14:00,1.26245,1.26245,1.26245,1.26245,90810000.0
2009-11-06 09:15:00,1.26245,1.26245,1.26245,1.26245,97180000.0
2009-11-06 09:16:00,1.26245,1.26265,1.26245,1.26245,138070000.0
2009-11-06 09:17:00,1.26245,1.26245,1.26245,1.26245,89690000.0
2009-11-06 09:18:00,1.26245,1.26245,1.26245,1.26245,92880000.0
2009-11-06 09:19:00,1.26245,1.26245,1.26245,1.26245,102250000.0
2009-11-06 09:20:00,1.26245,1.2625,1.26245,1.26245,118040000.0
2009-11-06 09:21:00,1.26245,1.2625,1.26245,1.2625,155890000.0
2009-11-06 09:22:00,1.26255,1.2627,1.26245,1.26245,78690000.0
2009-11-06 09:23:00,1.26245,1.2625,1.26235,1.26245,97690000.0
2009-11-06 09:24:00,1.26245,1.26245,1.26245,1.26245,75680000.0
2009-11-06 09:25:00,1.26245,1.26305,1.26245,1.26255,182690000.0
2009-11-06 09:26:00,1.26255,1.2626,1.26195,1.26195,156520000.0
2009-11-06 09:27:00,1.2617,1.26195,1.2608,1.2616,71580000.0
2009-11-06 09:28:00,1.2616,1.2616,1.26105,1.2613,56600000.0
2009-11-06 09:29:00,1.26135,1.2615,1.26105,1.26105,52000000.0
2009-11-06 09:30:00,1.26105,1.2615,1.261,1.2615,81700000.0
2009-11-06 09:31:00,1.2615,1.26185,1.2615,1.26185,33300000.0
2009-11-06 09:32:00,1.26185,1.26195,1.26175,1.2619,35800000.0
2009-11-06 09:33:00,1.26195,1.26195,1.2618,1.26195,35800000.0
2009-11-06 09:34:00,1.26195,1.26235,1.26195,1.26235,41300000.0
2009-11-06 09:35:00,1.26235,1.26235,1.26235,1.26235,5000000.0
2009-11-06 09:36:00,1.26235,1.26235,1.26235,1.26235,22000000.0
2009-11-06 09:37:00,1.26235,1.26275,1.26235,1.2627,62200000.0
2009-11-06 09:38:00,1.2627,1.26305,1.26265,1.26285,35500000.0
2009-11-06 09:39:00,1.2629,1.2633,1.26275,1.26305,75400000.0
2009-11-06 09:40:00,1.26275,1.26295,1.26255,1.26285,88300000.0
2009-11-06 09:41:00,1.2629,1.26295,1.2626,1.2626,28700000.0
2009-11-06 09:42:00,1.2627,1.2629,1.26265,1.26285,23300000.0
2009-11-06 09:43:00,1.263,1.263,1.2627,1.26275,41900000.0
2009-11-06 09:44:00,1.26275,1.2629,1.26245,1.2628,63600000.0
2009-11-06 09:45:00,1.26275,1.26295,1.26255,1.2627,53800000.0
2009-11-06 09:46:00,1.26265,1.2627,1.26255,1.2627,25700000.0
2009-11-06 09:47:00,1.2627,1.263,1.2623,1.2624,90600000.0
2009-11-06 09:48:00,1.2624,1.26245,1.2622,1.2624,95100000.0
2009-11-06 09:49:00,1.26235,1.2624,1.2623,1.2623,27000000.0
2009-11-06 09:50:00,1.2623,1.26245,1.26225,1.26245,107300000.0
2009-11-06 09:51:00,1.2625,1.26305,1.26245,1.2629,157400000.0
2009-11-06 09:52:00,1.2629,1.263,1.2628,1.263,56900000.0
2009-11-06 09:53:00,1.26305,1.26305,1.2628,1.2628,24400000.0
2009-11-06 09:54:00,1.2628,1.2629,1.26255,1.2626,36100000.0
2009-11-06 09:55:00,1.26255,1.2626,1.26235,1.26245,54000000.0
2009-11-06 09:56:00,1.2624,1.26245,1.26205,1.2621,137200000.0
2009-11-06 09:57:00,1.2621,1.2622,1.2614,1.2615,89800000.0
2009-11-06 09:58:00,1.26155,1.2618,1.26135,1.26145,117200000.0
2009-11-06 09:59:00,1.26145,1.26165,1.2609,1.2609,70900000.0
2009-11-06 10:00:00,1.26095,1.2612,1.2607,1.26105,155400000.0
2009-11-06 10:01:00,1.26105,1.2616,1.26095,1.2615,163200000.0
2009-11-06 10:02:00,1.2615,1.26175,1.26125,1.26135,124500000.0
2009-11-06 10:03:00,1.2613,1.2616,1.26105,1.2612,160200000.0
2009-11-06 10:04:00,1.2612,1.2616,1.26095,1.26115,141900000.0
2009-11-06 10:05:00,1.26115,1.26155,1.261,1.26145,130200000.0
2009-11-06 10:06:00,1.26145,1.2618,1.2614,1.26175,169300000.0
2009-11-06 10:07:00,1.2618,1.26185,1.2612,1.2614,226300000.0
2009-11-06 10:08:00,1.2614,1.2617,1.2614,1.26165,132800000.0
2009-11-06 10:09:00,1.26165,1.26185,1.26155,1.26155,101100000.0
2009-11-06 10:10:00,1.26155,1.26165,1.26145,1.26155,113600000.0
2009-11-06 10:11:00,1.26165,1.26205,1.2616,1.26205,87800000.0
2009-11-06 10:12:00,1.26205,1.2621,1.2613,1.2614,142000000.0
2009-11-06 10:13:00,1.2614,1.2615,1.2613,1.2613,49600000.0
2009-11-06 10:14:00,1.2613,1.26155,1.2613,1.2615,57800000.0
2009-11-06 10:15:00,1.2615,1.2615,1.26135,1.2615,55900000.0
2009-11-06 10:16:00,1.2615,1.26155,1.2614,1.2614,64400000.0
2009-11-06 10:17:00,1.26145,1.2616,1.2613,1.2614,66900000.0
2009-11-06 10:18:00,1.2614,1.2614,1.2613,1.26135,87400000.0
2009-11-06 10:19:00,1.26135,1.2614,1.26105,1.26135,71700000.0
2009-11-06 10:20:00,1.26135,1.26135,1.2608,1.261,108800000.0
2009-11-06 10:21:00,1.261,1.26115,1.2609,1.26115,36800000.0
2009-11-06 10:22:00,1.26095,1.26105,1.26095,1.261,51800000.0
2009-11-06 10:23:00,1.261,1.2613,1.26095,1.26125,53400000.0
2009-11-06 10:24:00,1.2612,1.26135,1.261,1.2612,77900000.0
2009-11-06 10:25:00,1.2612,1.26135,1.2611,1.26115,58900000.0
2009-11-06 10:26:00,1.26115,1.26135,1.26115,1.26125,21800000.0
2009-11-06 10:27:00,1.26125,1.26125,1.2612,1.2612,15000000.0
2009-11-06 10:28:00,1.26125,1.2614,1.26125,1.2614,70700000.0
2009-11-06 10:29:00,1.26145,1.26165,1.26095,1.261,105400000.0
2009-11-06 10:30:00,1.261,1.2614,1.26095,1.2614,105300000.0
2009-11-06 10:31:00,1.2614,1.2616,1.2613,1.26155,181700000.0
2009-11-06 10:32:00,1.26155,1.26155,1.2612,1.2615,126200000.0
2009-11-06 10:33:00,1.2615,1.2616,1.2613,1.2613,82800000.0
2009-11-06 10:34:00,1.26135,1.26155,1.2612,1.26145,107500000.0
2009-11-06 10:35:00,1.26145,1.26145,1.26085,1.26095,108300000.0
2009-11-06 10:36:00,1.26095,1.26095,1.2607,1.26075,56900000.0
2009-11-06 10:37:00,1.26075,1.26075,1.26035,1.26035,37520000.0
2009-11-06 10:38:00,1.26045,1.26075,1.26035,1.26045,102900000.0
2009-11-06 10:39:00,1.26005,1.2605,1.26005,1.26035,255000000.0
2009-11-06 10:40:00,1.26035,1.26095,1.26005,1.2607,228500000.0
2009-11-06 10:41:00,1.26075,1.261,1.26075,1.261,105200000.0
2009-11-06 10:42:00,1.26095,1.261,1.2608,1.26095,45200000.0
2009-11-06 10:43:00,1.26095,1.26095,1.2609,1.2609,58000000.0
2009-11-06 10:44:00,1.2609,1.2612,1.2608,1.2611,168000000.0
2009-11-06 10:45:00,1.26115,1.26115,1.26035,1.2607,98800000.0
2009-11-06 10:46:00,1.2607,1.2609,1.26055,1.26065,110600000.0
2009-11-06 10:47:00,1.26065,1.26085,1.26055,1.26065,89600000.0
2009-11-06 10:48:00,1.26055,1.26085,1.26055,1.26075,91700000.0
2009-11-06 10:49:00,1.26075,1.2611,1.26075,1.26105,105100000.0
2009-11-06 10:50:00,1.26105,1.26115,1.26085,1.26105,69200000.0
2009-11-06 10:51:00,1.26105,1.26105,1.26095,1.26095,22500000.0
2009-11-06 10:52:00,1.26105,1.26115,1.26105,1.2611,57000000.0
2009-11-06 10:53:00,1.2611,1.26135,1.2611,1.26135,129300000.0
2009-11-06 10:54:00,1.2614,1.2616,1.2612,1.2615,115300000.0
2009-11-06 10:55:00,1.2615,1.26185,1.26135,1.2615,104600000.0
2009-11-06 10:56:00,1.2615,1.26165,1.2614,1.26145,98100000.0
2009-11-06 10:57:00,1.26145,1.26145,1.26075,1.26135,53900000.0
2009-11-06 10:58:00,1.26135,1.2614,1.26135,1.2614,70000000.0
2009-11-06 10:59:00,1.2614,1.2614,1.2613,1.26135,52200000.0
2009-11-06 11:00:00,1.26135,1.26135,1.2611,1.26125,76400000.0
2009-11-06 11:01:00,1.2611,1.26135,1.2611,1.26125,113600000.0
2009-11-06 11:02:00,1.2613,1.26145,1.26125,1.26145,56200000.0
2009-11-06 11:03:00,1.26145,1.262,1.26145,1.2619,73100000.0
2009-11-06 11:04:00,1.26185,1.26185,1.2617,1.2617,115000000.0
2009-11-06 11:05:00,1.26165,1.262,1.26165,1.2619,109500000.0
2009-11-06 11:06:00,1.262,1.2622,1.2618,1.26215,89200000.0
2009-11-06 11:07:00,1.26225,1.2629,1.2622,1.26275,266400000.0
2009-11-06 11:08:00,1.26275,1.2628,1.26265,1.26275,96300000.0
2009-11-06 11:09:00,1.26255,1.26275,1.2625,1.26265,97600000.0
2009-11-06 11:10:00,1.26265,1.263,1.2626,1.26285,270200000.0
2009-11-06 11:11:00,1.26295,1.263,1.26275,1.2629,222600000.0
2009-11-06 11:12:00,1.2629,1.2631,1.2627,1.2629,652799997.0
2009-11-06 11:13:00,1.26295,1.2631,1.26275,1.26295,485800000.0
2009-11-06 11:14:00,1.2629,1.26305,1.2629,1.26295,80300000.0
2009-11-06 11:15:00,1.26295,1.26295,1.26205,1.2622,128600000.0
2009-11-06 11:16:00,1.2622,1.2623,1.26155,1.26185,153600000.0
2009-11-06 11:17:00,1.26185,1.26205,1.26175,1.26185,133400000.0
2009-11-06 11:18:00,1.26175,1.26175,1.26145,1.26175,93000000.0
2009-11-06 11:19:00,1.26175,1.2618,1.26135,1.2617,118600000.0
2009-11-06 11:20:00,1.26165,1.26205,1.26165,1.26195,117300000.0
2009-11-06 11:21:00,1.26205,1.2621,1.2618,1.2618,152500000.0
2009-11-06 11:22:00,1.26185,1.26195,1.2616,1.2618,118500000.0
2009-11-06 11:23:00,1.2618,1.26215,1.26175,1.26185,140900000.0
2009-11-06 11:24:00,1.26185,1.262,1.26175,1.2618,108800000.0
2009-11-06 11:25:00,1.2619,1.26215,1.2618,1.262,165700000.0
2009-11-06 11:26:00,1.26205,1.2621,1.2613,1.26175,193600000.0
2009-11-06 11:27:00,1.26175,1.2619,1.26175,1.2619,33800000.0
2009-11-06 11:28:00,1.2619,1.26205,1.26185,1.26185,129500000.0
2009-11-06 11:29:00,1.26185,1.2619,1.2617,1.26175,72900000.0
2009-11-06 11:30:00,1.26175,1.26215,1.26175,1.26195,191900000.0
2009-11-06 11:31:00,1.26195,1.26235,1.26185,1.26205,138400000.0
2009-11-06 11:32:00,1.26205,1.26285,1.26185,1.26255,181900000.0
2009-11-06 11:33:00,1.26265,1.26285,1.2626,1.26265,75100000.0
2009-11-06 11:34:00,1.26265,1.2627,1.2623,1.26265,56600000.0
2009-11-06 11:35:00,1.26265,1.26265,1.26245,1.26245,58200000.0
2009-11-06 11:36:00,1.26255,1.26265,1.26215,1.2626,119800000.0
2009-11-06 11:37:00,1.26255,1.263,1.26255,1.26295,108000000.0
2009-11-06 11:38:00,1.26295,1.26305,1.26265,1.2628,136000000.0
2009-11-06 11:39:00,1.2628,1.263,1.26275,1.263,50100000.0
2009-11-06 11:40:00,1.2631,1.26315,1.2629,1.2631,67300000.0
2009-11-06 11:41:00,1.2631,1.2631,1.2628,1.26305,130100000.0
2009-11-06 11:42:00,1.2631,1.26325,1.26285,1.263,87100000.0
2009-11-06 11:43:00,1.263,1.2634,1.263,1.26325,120000000.0
2009-11-06 11:44:00,1.26335,1.26335,1.26305,1.26315,41600000.0
2009-11-06 11:45:00,1.26315,1.2635,1.2631,1.26335,154100000.0
2009-11-06 11:46:00,1.2634,1.2635,1.26325,1.26345,265500000.0
2009-11-06 11:47:00,1.2634,1.26355,1.2632,1.2632,69400000.0
2009-11-06 11:48:00,1.2632,1.2633,1.2632,1.2632,114500000.0
2009-11-06 11:49:00,1.26335,1.2635,1.26325,1.26335,64100000.0
2009-11-06 11:50:00,1.26335,1.26345,1.26315,1.2634,73800000.0
2009-11-06 11:51:00,1.2635,1.2635,1.2633,1.2634,67800000.0
2009-11-06 11:52:00,1.2634,1.26365,1.2633,1.2635,80300000.0
2009-11-06 11:53:00,1.2634,1.2637,1.2633,1.2636,47000000.0
2009-11-06 11:54:00,1.2636,1.26365,1.2634,1.26365,23600000.0
2009-11-06 11:55:00,1.2636,1.2636,1.26355,1.26355,12700000.0
2009-11-06 11:56:00,1.26355,1.2636,1.26335,1.2636,55500000.0
2009-11-06 11:57:00,1.26355,1.2636,1.2634,1.2634,25200000.0
2009-11-06 11:58:00,1.2633,1.26345,1.2632,1.2633,53500000.0
2009-11-06 11:59:00,1.2633,1.26335,1.2633,1.2633,36900000.0
2009-11-06 12:00:00,1.2633,1.2633,1.2631,1.2632,48800000.0
2009-11-06 12:01:00,1.2632,1.2633,1.2632,1.2632,19000000.0
2009-11-06 12:02:00,1.2632,1.2633,1.2632,1.26325,20000000.0
2009-11-06 12:03:00,1.2633,1.2634,1.2632,1.2634,53800000.0
2009-11-06 12:04:00,1.26345,1.26345,1.2632,1.2632,80200000.0
2009-11-06 12:05:00,1.2632,1.26325,1.26315,1.26315,47500000.0
2009-11-06 12:06:00,1.26315,1.26325,1.26315,1.2632,75400000.0
2009-11-06 12:07:00,1.2632,1.2632,1.2629,1.26295,76500000.0
2009-11-06 12:08:00,1.26305,1.2634,1.26305,1.2632,67100000.0
2009-11-06 12:09:00,1.2632,1.2633,1.2632,1.2633,61800000.0
2009-11-06 12:10:00,1.2633,1.2634,1.26315,1.26315,152600000.0
2009-11-06 12:11:00,1.26325,1.2633,1.26305,1.26305,126100000.0
2009-11-06 12:12:00,1.26305,1.26315,1.263,1.2631,177300000.0
2009-11-06 12:13:00,1.26305,1.2631,1.2629,1.263,88300000.0
2009-11-06 12:14:00,1.263,1.263,1.26265,1.2628,85600000.0
2009-11-06 12:15:00,1.26285,1.263,1.2627,1.2628,101600000.0
2009-11-06 12:16:00,1.2628,1.26305,1.2624,1.26295,193800000.0
2009-11-06 12:17:00,1.26295,1.263,1.2627,1.26285,206600000.0
2009-11-06 12:18:00,1.26285,1.26305,1.26265,1.26305,196300000.0
2009-11-06 12:19:00,1.26305,1.2632,1.2629,1.26295,133700000.0
2009-11-06 12:20:00,1.26295,1.2631,1.2629,1.26295,94400000.0
2009-11-06 12:21:00,1.263,1.2631,1.26295,1.26295,47200000.0
2009-11-06 12:22:00,1.26295,1.26315,1.26245,1.26275,211000000.0
2009-11-06 12:23:00,1.26275,1.26285,1.26245,1.26245,108200000.0
2009-11-06 12:24:00,1.26265,1.26265,1.2622,1.26245,152400000.0
2009-11-06 12:25:00,1.2625,1.26295,1.26245,1.26295,79700000.0
2009-11-06 12:26:00,1.26305,1.2633,1.26305,1.26325,63900000.0
2009-11-06 12:27:00,1.26325,1.26345,1.26305,1.2633,127100000.0
2009-11-06 12:28:00,1.2633,1.26345,1.26325,1.26335,25000000.0
2009-11-06 12:29:00,1.26335,1.26375,1.26335,1.26355,107700000.0
2009-11-06 12:30:00,1.26355,1.26375,1.2634,1.26355,34600000.0
2009-11-06 12:31:00,1.2636,1.2638,1.2635,1.2637,77900000.0
2009-11-06 12:32:00,1.26375,1.2641,1.2637,1.264,109800000.0
2009-11-06 12:33:00,1.264,1.26425,1.26365,1.26375,65300000.0
2009-11-06 12:34:00,1.2637,1.26395,1.26345,1.26395,109100000.0
2009-11-06 12:35:00,1.26395,1.26405,1.26365,1.2637,141200000.0
2009-11-06 12:36:00,1.26365,1.26395,1.2635,1.26395,70000000.0
2009-11-06 12:37:00,1.2639,1.26415,1.2637,1.264,59500000.0
2009-11-06 12:38:00,1.264,1.26405,1.26375,1.2638,63100000.0
2009-11-06 12:39:00,1.26375,1.2638,1.26365,1.26365,33400000.0
2009-11-06 12:40:00,1.26365,1.2641,1.26365,1.2637,79700000.0
2009-11-06 12:41:00,1.2637,1.2639,1.2637,1.26385,22800000.0
2009-11-06 12:42:00,1.26385,1.2639,1.26365,1.26375,50200000.0
2009-11-06 12:43:00,1.2637,1.2637,1.26365,1.26365,10000000.0
2009-11-06 12:44:00,1.26365,1.26365,1.2634,1.2634,35500000.0
2009-11-06 12:45:00,1.2634,1.2639,1.2634,1.2638,43800000.0
2009-11-06 12:46:00,1.2637,1.26385,1.2636,1.2637,76100000.0
2009-11-06 12:47:00,1.2637,1.26375,1.2636,1.2637,29700000.0
2009-11-06 12:48:00,1.26365,1.2638,1.2636,1.26365,24200000.0
2009-11-06 12:49:00,1.2636,1.2639,1.2634,1.26375,74500000.0
2009-11-06 12:50:00,1.2638,1.2639,1.2636,1.2636,40800000.0
2009-11-06 12:51:00,1.2636,1.26365,1.2636,1.2636,16900000.0
2009-11-06 12:52:00,1.2636,1.26375,1.2633,1.2635,72200000.0
2009-11-06 12:53:00,1.26325,1.2641,1.2632,1.26385,132900000.0
2009-11-06 12:54:00,1.26385,1.2639,1.2636,1.2636,73400000.0
2009-11-06 12:55:00,1.2636,1.26425,1.2631,1.2642,92000000.0
2009-11-06 12:56:00,1.26405,1.2642,1.2637,1.26375,58100000.0
2009-11-06 12:57:00,1.26375,1.26375,1.2636,1.2636,38400000.0
2009-11-06 12:58:00,1.2636,1.2641,1.2636,1.26385,54000000.0
2009-11-06 12:59:00,1.2639,1.26425,1.2639,1.26425,53000000.0
2009-11-06 13:00:00,1.26415,1.2645,1.26415,1.26445,65200000.0
2009-11-06 13:01:00,1.26445,1.26455,1.2642,1.2643,288600000.0
2009-11-06 13:02:00,1.2643,1.26455,1.2642,1.2645,344800000.0
2009-11-06 13:03:00,1.2645,1.2647,1.2644,1.2647,311800000.0
2009-11-06 13:04:00,1.26475,1.26475,1.26435,1.26445,34600000.0
2009-11-06 13:05:00,1.26435,1.2644,1.264,1.26415,60000000.0
2009-11-06 13:06:00,1.264,1.2643,1.2636,1.2638,208700000.0
2009-11-06 13:07:00,1.26355,1.2639,1.26355,1.2639,136300000.0
2009-11-06 13:08:00,1.2638,1.26395,1.2638,1.2639,61500000.0
2009-11-06 13:09:00,1.2639,1.2639,1.26375,1.26375,87100000.0
2009-11-06 13:10:00,1.2638,1.26415,1.2638,1.26415,52100000.0
2009-11-06 13:11:00,1.2641,1.2641,1.264,1.264,14400000.0
2009-11-06 13:12:00,1.264,1.2641,1.264,1.264,44900000.0
2009-11-06 13:13:00,1.264,1.2641,1.26395,1.264,46200000.0
2009-11-06 13:14:00,1.264,1.26415,1.26395,1.26415,27600000.0
2009-11-06 13:15:00,1.26415,1.2642,1.2641,1.2642,22700000.0
2009-11-06 13:16:00,1.2642,1.2643,1.264,1.264,22600000.0
2009-11-06 13:17:00,1.264,1.2641,1.2637,1.2639,42400000.0
2009-11-06 13:18:00,1.2639,1.2641,1.2639,1.2639,30700000.0
2009-11-06 13:19:00,1.2639,1.2639,1.26355,1.2638,67000000.0
2009-11-06 13:20:00,1.2638,1.26385,1.2635,1.26385,74500000.0
2009-11-06 13:21:00,1.26385,1.26425,1.26385,1.26425,87400000.0
2009-11-06 13:22:00,1.2643,1.2646,1.26355,1.26425,84500000.0
2009-11-06 13:23:00,1.26405,1.26425,1.2639,1.2642,83600000.0
2009-11-06 13:24:00,1.26415,1.2644,1.26405,1.26435,115000000.0
2009-11-06 13:25:00,1.26435,1.26435,1.26375,1.26375,38600000.0
2009-11-06 13:26:00,1.26375,1.26375,1.26365,1.26365,14000000.0
2009-11-06 13:27:00,1.26365,1.2637,1.26365,1.26365,12000000.0
2009-11-06 13:28:00,1.26365,1.26365,1.2634,1.2635,14000000.0
2009-11-06 13:29:00,1.2635,1.26355,1.2635,1.2635,19200000.0
2009-11-06 13:30:00,1.26345,1.26355,1.26335,1.2634,37900000.0
2009-11-06 13:31:00,1.2634,1.26355,1.263,1.2632,107400000.0
2009-11-06 13:32:00,1.2632,1.2635,1.2632,1.2635,32900000.0
2009-11-06 13:33:00,1.2635,1.26355,1.2632,1.26345,67600000.0
2009-11-06 13:34:00,1.2635,1.2637,1.2634,1.26365,45800000.0
2009-11-06 13:35:00,1.2633,1.2634,1.2633,1.26335,31100000.0
2009-11-06 13:36:00,1.2635,1.2642,1.2634,1.2642,230400000.0
2009-11-06 13:37:00,1.2642,1.2642,1.2638,1.26415,89000000.0
2009-11-06 13:38:00,1.26415,1.26415,1.26375,1.264,47700000.0
2009-11-06 13:39:00,1.26395,1.26395,1.2638,1.2638,18400000.0
2009-11-06 13:40:00,1.26385,1.264,1.26345,1.264,132200000.0
2009-11-06 13:41:00,1.26405,1.2643,1.2639,1.264,97600000.0
2009-11-06 13:42:00,1.264,1.264,1.2637,1.2639,74400000.0
2009-11-06 13:43:00,1.2639,1.264,1.2639,1.26395,45600000.0
2009-11-06 13:44:00,1.264,1.26405,1.26375,1.26385,129500000.0
2009-11-06 13:45:00,1.26385,1.26395,1.26365,1.26375,64400000.0
2009-11-06 13:46:00,1.2637,1.26395,1.2637,1.2638,38000000.0
2009-11-06 13:47:00,1.2638,1.26385,1.2635,1.26355,80200000.0
2009-11-06 13:48:00,1.26355,1.26385,1.26345,1.26345,65900000.0
2009-11-06 13:49:00,1.2635,1.2635,1.2634,1.2634,20900000.0
2009-11-06 13:50:00,1.2635,1.26365,1.26345,1.2635,37700000.0
2009-11-06 13:51:00,1.2635,1.2635,1.2634,1.2635,22000000.0
2009-11-06 13:52:00,1.2635,1.2635,1.26335,1.26345,29200000.0
2009-11-06 13:53:00,1.26345,1.26345,1.26335,1.26345,19400000.0
2009-11-06 13:54:00,1.26345,1.2635,1.2634,1.2635,32900000.0
2009-11-06 13:55:00,1.2635,1.26355,1.2635,1.26355,6000000.0
2009-11-06 13:56:00,1.2635,1.26355,1.26345,1.2635,14800000.0
2009-11-06 13:57:00,1.26355,1.26355,1.2635,1.26355,24000000.0
2009-11-06 13:58:00,1.26355,1.26355,1.26345,1.26355,21800000.0
2009-11-06 13:59:00,1.26355,1.26355,1.26345,1.26345,16400000.0
2009-11-06 14:00:00,1.26345,1.2643,1.26345,1.26405,138200000.0
2009-11-06 14:01:00,1.2642,1.26435,1.26345,1.2636,124700000.0
2009-11-06 14:02:00,1.2636,1.264,1.2635,1.2638,74900000.0
2009-11-06 14:03:00,1.2639,1.26405,1.2637,1.26405,48000000.0
2009-11-06 14:04:00,1.264,1.264,1.2638,1.2638,59000000.0
2009-11-06 14:05:00,1.2638,1.26395,1.26375,1.26385,82800000.0
2009-11-06 14:06:00,1.2639,1.2639,1.2638,1.2638,43600000.0
2009-11-06 14:07:00,1.2638,1.26385,1.2638,1.2638,85000000.0
2009-11-06 14:08:00,1.2638,1.264,1.26345,1.26385,246600000.0
2009-11-06 14:09:00,1.26375,1.26405,1.2637,1.26385,126900000.0
2009-11-06 14:10:00,1.26385,1.26385,1.2636,1.2637,116000000.0
2009-11-06 14:11:00,1.26365,1.2638,1.26335,1.26335,59300000.0
2009-11-06 14:12:00,1.2635,1.26375,1.26325,1.2635,143500000.0
2009-11-06 14:13:00,1.2635,1.26365,1.2635,1.26355,36600000.0
2009-11-06 14:14:00,1.26355,1.26365,1.26355,1.2636,53300000.0
2009-11-06 14:15:00,1.26365,1.26395,1.26365,1.2639,25600000.0
2009-11-06 14:16:00,1.2638,1.26395,1.2638,1.26395,5000000.0
2009-11-06 14:17:00,1.26395,1.2641,1.2639,1.2641,21900000.0
2009-11-06 14:18:00,1.26415,1.2643,1.2639,1.2639,47200000.0
2009-11-06 14:19:00,1.2639,1.264,1.2639,1.26395,12800000.0
2009-11-06 14:20:00,1.26395,1.26405,1.2639,1.26395,42400000.0
2009-11-06 14:21:00,1.264,1.264,1.2639,1.2639,24000000.0
2009-11-06 14:22:00,1.2639,1.26415,1.2639,1.26415,31700000.0
2009-11-06 14:23:00,1.2641,1.26425,1.26405,1.2642,38600000.0
2009-11-06 14:24:00,1.264,1.26415,1.26395,1.26395,19800000.0
2009-11-06 14:25:00,1.26395,1.26395,1.26385,1.26385,36200000.0
2009-11-06 14:26:00,1.26385,1.264,1.2638,1.264,36800000.0
2009-11-06 14:27:00,1.264,1.264,1.2637,1.26375,61700000.0
2009-11-06 14:28:00,1.26375,1.2639,1.26375,1.26375,37100000.0
2009-11-06 14:29:00,1.26375,1.26375,1.26345,1.2637,48000000.0
2009-11-06 14:30:00,1.2637,1.2643,1.2633,1.2643,119000000.0
2009-11-06 14:31:00,1.2642,1.26425,1.264,1.264,75600000.0
2009-11-06 14:32:00,1.2642,1.26425,1.26395,1.26395,92800000.0
2009-11-06 14:33:00,1.26395,1.26415,1.2639,1.26415,43400000.0
2009-11-06 14:34:00,1.26415,1.26415,1.26395,1.2641,43300000.0
2009-11-06 14:35:00,1.26405,1.26405,1.26395,1.26395,39600000.0
2009-11-06 14:36:00,1.26395,1.2642,1.2639,1.2641,63400000.0
2009-11-06 14:37:00,1.26415,1.2643,1.26395,1.26415,96100000.0
2009-11-06 14:38:00,1.26405,1.26425,1.2639,1.26415,69500000.0
2009-11-06 14:39:00,1.26405,1.26455,1.264,1.2643,140200000.0
2009-11-06 14:40:00,1.2643,1.26475,1.2643,1.26445,411900000.0
2009-11-06 14:41:00,1.2645,1.2649,1.26445,1.2647,571400000.0
2009-11-06 14:42:00,1.2647,1.265,1.26455,1.26475,674300000.0
2009-11-06 14:43:00,1.26475,1.2649,1.26455,1.2647,599900000.0
2009-11-06 14:44:00,1.2647,1.26515,1.26445,1.26475,994299995.0
2009-11-06 14:45:00,1.26475,1.26515,1.2646,1.26475,304300000.0
2009-11-06 14:46:00,1.26475,1.2649,1.2645,1.2646,233500000.0
2009-11-06 14:47:00,1.2646,1.26485,1.26455,1.26485,109200000.0
2009-11-06 14:48:00,1.26485,1.265,1.26475,1.265,214800000.0
2009-11-06 14:49:00,1.265,1.2651,1.26435,1.26445,147800000.0
2009-11-06 14:50:00,1.2645,1.26455,1.2644,1.2644,68300000.0
2009-11-06 14:51:00,1.2644,1.26445,1.26375,1.26425,133900000.0
2009-11-06 14:52:00,1.26425,1.26455,1.2641,1.26435,111900001.0
2009-11-06 14:53:00,1.26435,1.26455,1.26435,1.26445,86100000.0
2009-11-06 14:54:00,1.2645,1.26455,1.2644,1.26455,84300000.0
2009-11-06 14:55:00,1.26455,1.26465,1.2643,1.2644,42400000.0
2009-11-06 14:56:00,1.26445,1.2649,1.26445,1.26455,60400000.0
2009-11-06 14:57:00,1.26455,1.26455,1.26435,1.26435,51800000.0
2009-11-06 14:58:00,1.26445,1.26485,1.26445,1.26485,219800000.0
2009-11-06 14:59:00,1.26485,1.26525,1.2648,1.2652,411200000.0
2009-11-06 15:00:00,1.2652,1.2655,1.26485,1.2654,272000000.0
2009-11-06 15:01:00,1.2652,1.2656,1.2652,1.26545,195400000.0
2009-11-06 15:02:00,1.26545,1.2658,1.26535,1.26575,163400000.0
2009-11-06 15:03:00,1.2657,1.2657,1.2656,1.2656,25200000.0
2009-11-06 15:04:00,1.26565,1.266,1.26565,1.26585,46000000.0
2009-11-06 15:05:00,1.26585,1.266,1.2657,1.2658,32900000.0
2009-11-06 15:06:00,1.26595,1.2663,1.26585,1.266,140100000.0
2009-11-06 15:07:00,1.2661,1.26635,1.2659,1.2659,124600000.0
2009-11-06 15:08:00,1.2659,1.2661,1.2659,1.2661,59600000.0
2009-11-06 15:09:00,1.26615,1.26625,1.26595,1.2661,93500000.0
2009-11-06 15:10:00,1.26615,1.2663,1.26615,1.2662,12600000.0
2009-11-06 15:11:00,1.2662,1.2662,1.2658,1.26615,89000000.0
2009-11-06 15:12:00,1.2663,1.2663,1.26575,1.26595,161900000.0
2009-11-06 15:13:00,1.26595,1.26595,1.2656,1.2656,56700000.0
2009-11-06 15:14:00,1.2656,1.2658,1.26545,1.26575,118100000.0
2009-11-06 15:15:00,1.26575,1.26575,1.2653,1.2653,219900000.0
2009-11-06 15:16:00,1.2653,1.2655,1.26525,1.2655,152900000.0
2009-11-06 15:17:00,1.26575,1.2658,1.26535,1.2655,234000000.0
2009-11-06 15:18:00,1.2655,1.26565,1.265,1.265,118300000.0
2009-11-06 15:19:00,1.26505,1.266,1.26505,1.2657,287700000.0
2009-11-06 15:20:00,1.26575,1.2661,1.26575,1.2661,204300000.0
2009-11-06 15:21:00,1.266,1.26605,1.2654,1.2655,151800000.0
2009-11-06 15:22:00,1.2655,1.26565,1.2653,1.26545,75700000.0
2009-11-06 15:23:00,1.26545,1.26575,1.2653,1.26575,255900000.0
2009-11-06 15:24:00,1.26555,1.2658,1.26515,1.26545,194700000.0
2009-11-06 15:25:00,1.26545,1.26585,1.265,1.265,248600000.0
2009-11-06 15:26:00,1.265,1.26555,1.26495,1.26525,176100000.0
2009-11-06 15:27:00,1.2652,1.26565,1.2652,1.26535,234800000.0
2009-11-06 15:28:00,1.2654,1.2656,1.26485,1.26515,212500000.0
2009-11-06 15:29:00,1.26525,1.2658,1.2644,1.2645,87700000.0
2009-11-06 15:30:00,1.2646,1.2662,1.2622,1.2657,168000000.0
2009-11-06 15:31:00,1.26595,1.26615,1.2645,1.26495,207700000.0
2009-11-06 15:32:00,1.2649,1.2664,1.2649,1.2662,197200000.0
2009-11-06 15:33:00,1.2662,1.26635,1.26485,1.26485,237200000.0
2009-11-06 15:34:00,1.26495,1.26635,1.26455,1.26605,259500000.0
2009-11-06 15:35:00,1.26605,1.2666,1.26545,1.26615,271700000.0
2009-11-06 15:36:00,1.26605,1.2663,1.26535,1.2657,200600000.0
2009-11-06 15:37:00,1.2657,1.2661,1.26445,1.2658,135400000.0
2009-11-06 15:38:00,1.26525,1.2656,1.2643,1.2643,159500000.0
2009-11-06 15:39:00,1.2644,1.2653,1.2642,1.26435,164700000.0
2009-11-06 15:40:00,1.26445,1.26485,1.2642,1.26455,239200000.0
2009-11-06 15:41:00,1.26465,1.26585,1.26445,1.2657,225600000.0
2009-11-06 15:42:00,1.2657,1.2658,1.26535,1.2657,101700000.0
2009-11-06 15:43:00,1.2657,1.2658,1.2653,1.26535,131200000.0
2009-11-06 15:44:00,1.26555,1.2658,1.26525,1.26545,125300000.0
2009-11-06 15:45:00,1.26545,1.26595,1.26515,1.2657,181500000.0
2009-11-06 15:46:00,1.26575,1.2661,1.26575,1.26595,142100000.0
2009-11-06 15:47:00,1.2659,1.2662,1.26555,1.2656,135000000.0
2009-11-06 15:48:00,1.2656,1.2661,1.26555,1.2659,105200000.0
2009-11-06 15:49:00,1.2659,1.2663,1.26565,1.26585,167700000.0
2009-11-06 15:50:00,1.26595,1.26635,1.2657,1.2659,223500000.0
2009-11-06 15:51:00,1.2659,1.26655,1.2658,1.26605,337000000.0
2009-11-06 15:52:00,1.26605,1.26645,1.26605,1.2664,163300000.0
2009-11-06 15:53:00,1.2664,1.26675,1.2662,1.2663,98100000.0
2009-11-06 15:54:00,1.2663,1.26675,1.2659,1.26595,95200000.0
2009-11-06 15:55:00,1.266,1.26615,1.26575,1.26575,63800000.0
2009-11-06 15:56:00,1.2658,1.2659,1.2657,1.2659,66300000.0
2009-11-06 15:57:00,1.2659,1.2659,1.2654,1.2656,65000000.0
2009-11-06 15:58:00,1.2656,1.26565,1.26435,1.2646,154100000.0
2009-11-06 15:59:00,1.2645,1.26525,1.26415,1.26525,186199999.0
2009-11-06 16:00:00,1.26525,1.2656,1.26515,1.2653,97300000.0
2009-11-06 16:01:00,1.2652,1.26555,1.2651,1.26555,174900000.0
2009-11-06 16:02:00,1.2655,1.26565,1.2649,1.26525,147900000.0
2009-11-06 16:03:00,1.26525,1.2656,1.26475,1.2651,134900000.0
2009-11-06 16:04:00,1.265,1.26515,1.2648,1.26485,103000000.0
2009-11-06 16:05:00,1.2649,1.26555,1.26485,1.26515,125500000.0
2009-11-06 16:06:00,1.26515,1.2655,1.2647,1.2655,196700000.0
2009-11-06 16:07:00,1.26555,1.26555,1.2645,1.2646,154300000.0
2009-11-06 16:08:00,1.2646,1.265,1.26445,1.26495,69600000.0
2009-11-06 16:09:00,1.2648,1.2652,1.2647,1.26515,88800000.0
2009-11-06 16:10:00,1.2652,1.2653,1.26445,1.26475,163000000.0
2009-11-06 16:11:00,1.2645,1.265,1.2641,1.2646,155500000.0
2009-11-06 16:12:00,1.2646,1.26505,1.2643,1.26505,194000000.0
2009-11-06 16:13:00,1.26505,1.2652,1.26475,1.26505,145700000.0
2009-11-06 16:14:00,1.26505,1.2654,1.26475,1.2651,253500000.0
2009-11-06 16:15:00,1.2652,1.2653,1.2642,1.2642,121700000.0
2009-11-06 16:16:00,1.26425,1.26445,1.26425,1.26425,60800000.0
2009-11-06 16:17:00,1.2643,1.265,1.2641,1.26495,203600000.0
2009-11-06 16:18:00,1.26495,1.26605,1.26475,1.2658,169800000.0
2009-11-06 16:19:00,1.2658,1.26635,1.2654,1.26605,165600000.0
2009-11-06 16:20:00,1.26605,1.26695,1.26595,1.2667,199300001.0
2009-11-06 16:21:00,1.26665,1.26665,1.2662,1.2664,172400000.0
2009-11-06 16:22:00,1.2664,1.26655,1.2663,1.26635,272700000.0
2009-11-06 16:23:00,1.26635,1.2665,1.26635,1.2664,76400000.0
2009-11-06 16:24:00,1.26635,1.26645,1.26635,1.26645,36600000.0
2009-11-06 16:25:00,1.26645,1.26645,1.26555,1.2657,130600000.0
2009-11-06 16:26:00,1.2656,1.26575,1.26535,1.26545,111700000.0
2009-11-06 16:27:00,1.26525,1.2654,1.26525,1.26535,78200000.0
2009-11-06 16:28:00,1.26535,1.26575,1.26515,1.26535,138500000.0
2009-11-06 16:29:00,1.2654,1.2654,1.2653,1.26535,21400000.0
2009-11-06 16:30:00,1.26535,1.2655,1.26505,1.26535,210600000.0
2009-11-06 16:31:00,1.26535,1.2657,1.26535,1.26535,82700000.0
2009-11-06 16:32:00,1.26535,1.2655,1.2651,1.2654,86200000.0
2009-11-06 16:33:00,1.2654,1.2656,1.26525,1.2653,149000000.0
2009-11-06 16:34:00,1.2653,1.26545,1.2652,1.2654,107100000.0
2009-11-06 16:35:00,1.2654,1.2659,1.2654,1.2659,189300000.0
2009-11-06 16:36:00,1.2659,1.2663,1.2654,1.26555,145100000.0
2009-11-06 16:37:00,1.26555,1.2657,1.2652,1.2652,209900000.0
2009-11-06 16:38:00,1.2652,1.2654,1.265,1.26525,176600000.0
2009-11-06 16:39:00,1.26525,1.2658,1.26515,1.26575,157700000.0
2009-11-06 16:40:00,1.26575,1.26575,1.26555,1.2656,126700000.0
2009-11-06 16:41:00,1.2656,1.26625,1.2655,1.26595,202800000.0
2009-11-06 16:42:00,1.26605,1.26615,1.26515,1.26535,127200000.0
2009-11-06 16:43:00,1.26535,1.26595,1.26475,1.26595,199200000.0
2009-11-06 16:44:00,1.26615,1.26665,1.2656,1.2659,155700000.0
2009-11-06 16:45:00,1.2659,1.26605,1.26555,1.26555,167300000.0
2009-11-06 16:46:00,1.26555,1.26615,1.26545,1.26615,182700000.0
2009-11-06 16:47:00,1.26615,1.2666,1.2661,1.26635,146400000.0
2009-11-06 16:48:00,1.26625,1.2664,1.26585,1.26595,128700000.0
2009-11-06 16:49:00,1.26595,1.2666,1.26595,1.26645,138700000.0
2009-11-06 16:50:00,1.26645,1.2668,1.2661,1.2663,150300000.0
2009-11-06 16:51:00,1.2663,1.2663,1.26545,1.266,78200000.0
2009-11-06 16:52:00,1.26605,1.26625,1.26585,1.2662,73000000.0
2009-11-06 16:53:00,1.2662,1.2662,1.2662,1.2662,48000000.0
2009-11-06 16:54:00,1.2662,1.2662,1.2658,1.26605,68800000.0
2009-11-06 16:55:00,1.26605,1.26605,1.26545,1.26555,81100000.0
2009-11-06 16:56:00,1.26555,1.26565,1.2652,1.2655,148600000.0
2009-11-06 16:57:00,1.2654,1.2661,1.2654,1.26585,82900000.0
2009-11-06 16:58:00,1.26595,1.26595,1.2654,1.26565,99800000.0
2009-11-06 16:59:00,1.26575,1.2661,1.2654,1.2654,95300000.0
2009-11-06 17:00:00,1.2655,1.2662,1.2653,1.26555,108500000.0
2009-11-06 17:01:00,1.2656,1.2657,1.26515,1.26525,147400000.0
2009-11-06 17:02:00,1.26525,1.26555,1.26505,1.26555,169200000.0
2009-11-06 17:03:00,1.26555,1.26575,1.26555,1.26555,162900000.0
2009-11-06 17:04:00,1.26555,1.2656,1.2649,1.2651,114900000.0
2009-11-06 17:05:00,1.26505,1.26525,1.26465,1.2649,224600000.0
2009-11-06 17:06:00,1.2649,1.26525,1.26445,1.26515,222500000.0
2009-11-06 17:07:00,1.26515,1.2654,1.265,1.2651,169400000.0
2009-11-06 17:08:00,1.26505,1.26585,1.265,1.26545,156800000.0
2009-11-06 17:09:00,1.26545,1.26565,1.2654,1.2654,188000000.0
2009-11-06 17:10:00,1.26535,1.2656,1.26525,1.26545,161500000.0
2009-11-06 17:11:00,1.2655,1.2656,1.26535,1.26535,145700000.0
2009-11-06 17:12:00,1.26535,1.2656,1.2652,1.2654,217100000.0
2009-11-06 17:13:00,1.26545,1.2659,1.26495,1.2652,189800000.0
2009-11-06 17:14:00,1.2651,1.2653,1.2649,1.265,149100000.0
2009-11-06 17:15:00,1.265,1.2656,1.265,1.26535,161200000.0
2009-11-06 17:16:00,1.2654,1.2656,1.26525,1.26535,112000000.0
2009-11-06 17:17:00,1.2653,1.26545,1.26495,1.2653,131700000.0
2009-11-06 17:18:00,1.26525,1.2654,1.26485,1.26505,149600000.0
2009-11-06 17:19:00,1.26505,1.26525,1.2646,1.2646,161300000.0
2009-11-06 17:20:00,1.26455,1.2652,1.26445,1.2652,107800000.0
2009-11-06 17:21:00,1.2652,1.2654,1.26505,1.2653,129500000.0
2009-11-06 17:22:00,1.2654,1.26575,1.2652,1.2656,168800000.0
2009-11-06 17:23:00,1.2656,1.2661,1.26535,1.2661,131000000.0
2009-11-06 17:24:00,1.2661,1.2664,1.26595,1.26635,147900000.0
2009-11-06 17:25:00,1.2663,1.26635,1.26565,1.26595,96300000.0
2009-11-06 17:26:00,1.266,1.26615,1.2656,1.2657,175200000.0
2009-11-06 17:27:00,1.26575,1.2658,1.2653,1.2653,136000000.0
2009-11-06 17:28:00,1.2653,1.2655,1.265,1.2653,132900000.0
2009-11-06 17:29:00,1.2653,1.2654,1.265,1.2653,254600000.0
2009-11-06 17:30:00,1.26525,1.266,1.2652,1.26565,329500000.0
2009-11-06 17:31:00,1.2657,1.26595,1.2653,1.26545,159800000.0
2009-11-06 17:32:00,1.2653,1.266,1.2653,1.2658,252200000.0
2009-11-06 17:33:00,1.26585,1.26585,1.2651,1.2653,305000000.0
2009-11-06 17:34:00,1.26525,1.26535,1.26495,1.26525,198000000.0
2009-11-06 17:35:00,1.26525,1.26555,1.26515,1.26535,242200000.0
2009-11-06 17:36:00,1.2654,1.26605,1.26535,1.26585,221400000.0
2009-11-06 17:37:00,1.26585,1.26615,1.26575,1.2659,283000000.0
2009-11-06 17:38:00,1.26585,1.26635,1.26585,1.26635,284999999.0
2009-11-06 17:39:00,1.26635,1.2668,1.2657,1.26585,364999999.0
2009-11-06 17:40:00,1.2659,1.266,1.2652,1.2652,312600000.0
2009-11-06 17:41:00,1.2652,1.26545,1.2647,1.26495,250300000.0
2009-11-06 17:42:00,1.26465,1.26565,1.26465,1.26545,339400000.0
2009-11-06 17:43:00,1.26535,1.2656,1.265,1.2654,356000000.0
2009-11-06 17:44:00,1.2654,1.26605,1.2652,1.266,372600000.0
2009-11-06 17:45:00,1.266,1.26615,1.26575,1.26595,250400000.0
2009-11-06 17:46:00,1.2659,1.2661,1.26475,1.26485,348900000.0
2009-11-06 17:47:00,1.2649,1.2654,1.2647,1.2653,266500000.0
2009-11-06 17:48:00,1.2653,1.26545,1.26485,1.2649,156000000.0
2009-11-06 17:49:00,1.2649,1.26515,1.26485,1.265,164600000.0
2009-11-06 17:50:00,1.265,1.26515,1.2648,1.2649,171600000.0
2009-11-06 17:51:00,1.2649,1.265,1.2647,1.265,106700000.0
2009-11-06 17:52:00,1.265,1.2652,1.265,1.26515,91800000.0
2009-11-06 17:53:00,1.26505,1.2651,1.2648,1.26485,104000000.0
2009-11-06 17:54:00,1.26485,1.26495,1.2647,1.26475,74300000.0
2009-11-06 17:55:00,1.26475,1.26495,1.26475,1.26485,119700000.0
2009-11-06 17:56:00,1.26475,1.2651,1.2647,1.265,258500000.0
2009-11-06 17:57:00,1.265,1.2651,1.26485,1.2651,188800000.0
2009-11-06 17:58:00,1.26515,1.2652,1.2648,1.2649,175400000.0
2009-11-06 17:59:00,1.26475,1.26495,1.26445,1.26475,183000000.0
2009-11-06 18:00:00,1.26465,1.26495,1.2645,1.26465,205800000.0
2009-11-06 18:01:00,1.26475,1.265,1.26465,1.2648,212800000.0
2009-11-06 18:02:00,1.2648,1.2648,1.2645,1.2645,56800000.0
2009-11-06 18:03:00,1.26455,1.26495,1.26455,1.26495,127600000.0
2009-11-06 18:04:00,1.2649,1.2652,1.26475,1.2652,171400000.0
2009-11-06 18:05:00,1.2651,1.26515,1.26475,1.265,209400000.0
2009-11-06 18:06:00,1.26505,1.26535,1.26485,1.265,292800000.0
2009-11-06 18:07:00,1.265,1.2652,1.26455,1.26455,163000000.0
2009-11-06 18:08:00,1.2645,1.2646,1.2645,1.26455,58100000.0
2009-11-06 18:09:00,1.26455,1.265,1.2644,1.26485,145400000.0
2009-11-06 18:10:00,1.2648,1.2653,1.2647,1.26515,368400000.0
2009-11-06 18:11:00,1.26515,1.26535,1.26505,1.26535,242400000.0
2009-11-06 18:12:00,1.2653,1.2655,1.26525,1.26525,133999999.0
2009-11-06 18:13:00,1.26525,1.2654,1.2649,1.265,141300000.0
2009-11-06 18:14:00,1.2651,1.26525,1.26435,1.26455,307900000.0
2009-11-06 18:15:00,1.2646,1.2646,1.26435,1.26435,57400000.0
2009-11-06 18:16:00,1.26435,1.26435,1.26425,1.26425,27000000.0
2009-11-06 18:17:00,1.26425,1.26425,1.26425,1.26425,72600000.0
2009-11-06 18:18:00,1.26425,1.2643,1.2642,1.26425,57100000.0
2009-11-06 18:19:00,1.26425,1.26435,1.26415,1.26415,33200000.0
2009-11-06 18:20:00,1.26415,1.26415,1.26355,1.2637,46900000.0
2009-11-06 18:21:00,1.2637,1.264,1.2636,1.2637,75400000.0
2009-11-06 18:22:00,1.2637,1.2641,1.26365,1.264,201000000.0
2009-11-06 18:23:00,1.26405,1.26405,1.2634,1.26385,188900000.0
2009-11-06 18:24:00,1.26385,1.2647,1.2636,1.2639,304300000.0
2009-11-06 18:25:00,1.2639,1.26415,1.2636,1.26415,193900000.0
2009-11-06 18:26:00,1.26415,1.26475,1.26405,1.2642,165700000.0
2009-11-06 18:27:00,1.26425,1.2643,1.2641,1.26415,114200000.0
2009-11-06 18:28:00,1.26415,1.26485,1.26415,1.26455,320300000.0
2009-11-06 18:29:00,1.26465,1.2652,1.2646,1.26505,218500000.0
2009-11-06 18:30:00,1.26505,1.26515,1.26465,1.26495,315900000.0
2009-11-06 18:31:00,1.26485,1.2656,1.2646,1.2653,380100000.0
2009-11-06 18:32:00,1.26525,1.26535,1.26485,1.26525,202100000.0
2009-11-06 18:33:00,1.2652,1.26545,1.2649,1.26515,357700000.0
2009-11-06 18:34:00,1.2652,1.26555,1.26505,1.26535,323500000.0
2009-11-06 18:35:00,1.26535,1.26555,1.26515,1.2653,276900000.0
2009-11-06 18:36:00,1.26535,1.266,1.26525,1.2659,325600000.0
2009-11-06 18:37:00,1.26585,1.266,1.26535,1.26535,321900000.0
2009-11-06 18:38:00,1.26535,1.26665,1.26505,1.2664,463500000.0
2009-11-06 18:39:00,1.26635,1.26645,1.26595,1.26625,219000000.0
2009-11-06 18:40:00,1.2662,1.2664,1.26595,1.26615,242000000.0
2009-11-06 18:41:00,1.26615,1.26635,1.26595,1.2663,170100000.0
2009-11-06 18:42:00,1.2663,1.26635,1.2661,1.2661,136400000.0
2009-11-06 18:43:00,1.2661,1.2664,1.2661,1.26635,291700000.0
2009-11-06 18:44:00,1.26635,1.26655,1.26585,1.266,198000000.0
2009-11-06 18:45:00,1.266,1.26635,1.26585,1.26605,275000000.0
2009-11-06 18:46:00,1.26605,1.2663,1.2659,1.26595,269200000.0
2009-11-06 18:47:00,1.26595,1.26625,1.26595,1.26625,292599999.0
2009-11-06 18:48:00,1.2662,1.2662,1.26585,1.26595,181100000.0
2009-11-06 18:49:00,1.2659,1.26615,1.2657,1.26595,201000000.0
2009-11-06 18:50:00,1.2659,1.2662,1.26555,1.2657,264100000.0
2009-11-06 18:51:00,1.2657,1.2659,1.2656,1.2659,125500000.0
2009-11-06 18:52:00,1.2659,1.2659,1.2651,1.26555,235200000.0
2009-11-06 18:53:00,1.2657,1.26605,1.26555,1.26585,238500000.0
2009-11-06 18:54:00,1.26585,1.2661,1.2655,1.26555,230900000.0
2009-11-06 18:55:00,1.26555,1.2658,1.26535,1.2656,283300000.0
2009-11-06 18:56:00,1.2656,1.26575,1.2653,1.26565,355700000.0
2009-11-06 18:57:00,1.2656,1.26565,1.265,1.2652,310100000.0
2009-11-06 18:58:00,1.26515,1.26525,1.2649,1.265,160500000.0
2009-11-06 18:59:00,1.265,1.26525,1.26475,1.26525,134000000.0
2009-11-06 19:00:00,1.26525,1.26555,1.26515,1.26555,229300000.0
2009-11-06 19:01:00,1.2655,1.2655,1.2649,1.26515,57200000.0
2009-11-06 19:02:00,1.26515,1.26525,1.26515,1.2652,9200000.0
2009-11-06 19:03:00,1.26515,1.26515,1.2648,1.26515,37000000.0
2009-11-06 19:04:00,1.2651,1.26535,1.2651,1.26535,34900000.0
2009-11-06 19:05:00,1.2653,1.2654,1.26525,1.2654,53000000.0
2009-11-06 19:06:00,1.2654,1.2656,1.26535,1.2654,77400000.0
2009-11-06 19:07:00,1.2654,1.26545,1.2651,1.26545,45500000.0
2009-11-06 19:08:00,1.26545,1.26565,1.26525,1.26535,116700000.0
2009-11-06 19:09:00,1.26535,1.2656,1.26535,1.2656,58100000.0
2009-11-06 19:10:00,1.26555,1.2661,1.26555,1.26575,122200000.0
2009-11-06 19:11:00,1.2658,1.2663,1.2658,1.2662,50000000.0
2009-11-06 19:12:00,1.2662,1.2662,1.26485,1.2649,131200000.0
2009-11-06 19:13:00,1.26485,1.26505,1.26385,1.2645,159600000.0
2009-11-06 19:14:00,1.2645,1.26475,1.26405,1.26435,100700000.0
2009-11-06 19:15:00,1.26445,1.26445,1.26405,1.26405,12600000.0
2009-11-06 19:16:00,1.26435,1.2645,1.2643,1.2645,11800000.0
2009-11-06 19:17:00,1.26455,1.26455,1.26425,1.26435,29600000.0
2009-11-06 19:18:00,1.26445,1.26445,1.2641,1.2643,92600000.0
2009-11-06 19:19:00,1.2644,1.26465,1.2641,1.26445,72500000.0
2009-11-06 19:20:00,1.26445,1.26475,1.26445,1.26475,119200000.0
2009-11-06 19:21:00,1.26475,1.2652,1.2647,1.2649,89400000.0
2009-11-06 19:22:00,1.2649,1.265,1.2645,1.2646,107500000.0
2009-11-06 19:23:00,1.2646,1.2654,1.26455,1.2654,71400000.0
2009-11-06 19:24:00,1.26545,1.2656,1.2654,1.2654,27700000.0
2009-11-06 19:25:00,1.2656,1.2657,1.2654,1.2656,67800000.0
2009-11-06 19:26:00,1.26565,1.2658,1.2656,1.26575,116800000.0
2009-11-06 19:27:00,1.26585,1.2663,1.2658,1.2663,159600000.0
2009-11-06 19:28:00,1.2663,1.2663,1.2659,1.26595,34200000.0
2009-11-06 19:29:00,1.26595,1.266,1.26555,1.26565,58400000.0
2009-11-06 19:30:00,1.26565,1.26575,1.2655,1.2655,56200000.0
2009-11-06 19:31:00,1.26565,1.26595,1.2655,1.26575,50200000.0
2009-11-06 19:32:00,1.26575,1.26575,1.26575,1.26575,20900000.0
2009-11-06 19:33:00,1.26575,1.26605,1.26575,1.26605,22200000.0
2009-11-06 19:34:00,1.266,1.2661,1.26595,1.2661,35600000.0
2009-11-06 19:35:00,1.2661,1.26625,1.26565,1.2659,98500000.0
2009-11-06 19:36:00,1.26605,1.26625,1.2659,1.2662,46300000.0
2009-11-06 19:37:00,1.2661,1.2662,1.2657,1.26585,26300000.0
2009-11-06 19:38:00,1.26585,1.26585,1.26515,1.26565,112600000.0
2009-11-06 19:39:00,1.2657,1.2662,1.2655,1.2658,76100000.0
2009-11-06 19:40:00,1.2658,1.26595,1.26475,1.26505,106100000.0
2009-11-06 19:41:00,1.26505,1.26505,1.2642,1.2644,126200000.0
2009-11-06 19:42:00,1.2645,1.2646,1.2644,1.26455,96100000.0
2009-11-06 19:43:00,1.26455,1.2649,1.2642,1.26445,123300000.0
2009-11-06 19:44:00,1.26445,1.26445,1.2642,1.26445,58800000.0
2009-11-06 19:45:00,1.26445,1.26445,1.2632,1.2638,138400000.0
2009-11-06 19:46:00,1.2638,1.2643,1.26365,1.264,165800000.0
2009-11-06 19:47:00,1.264,1.26435,1.2637,1.2638,99800000.0
2009-11-06 19:48:00,1.2639,1.26405,1.2638,1.26395,54800000.0
2009-11-06 19:49:00,1.26395,1.2642,1.26355,1.26395,103300000.0
2009-11-06 19:50:00,1.26395,1.26425,1.26365,1.26405,83000000.0
2009-11-06 19:51:00,1.26415,1.2643,1.2638,1.264,70400000.0
2009-11-06 19:52:00,1.2639,1.26405,1.2639,1.26405,25300000.0
2009-11-06 19:53:00,1.2641,1.2644,1.2638,1.2638,74600000.0
2009-11-06 19:54:00,1.2638,1.26405,1.2634,1.2639,106700000.0
2009-11-06 19:55:00,1.26395,1.2643,1.26395,1.2641,57700000.0
2009-11-06 19:56:00,1.2641,1.2641,1.26385,1.26385,30500000.0
2009-11-06 19:57:00,1.26385,1.264,1.26375,1.26395,47700000.0
2009-11-06 19:58:00,1.2639,1.26455,1.2636,1.26455,94100000.0
2009-11-06 19:59:00,1.26465,1.26465,1.2633,1.2639,142000000.0
2009-11-06 20:00:00,1.26385,1.2642,1.26345,1.26375,140000000.0
2009-11-06 20:01:00,1.26385,1.26445,1.2637,1.264,122500000.0
2009-11-06 20:02:00,1.264,1.26415,1.26395,1.26415,43900000.0
2009-11-06 20:03:00,1.26415,1.26415,1.2639,1.2639,43400000.0
2009-11-06 20:04:00,1.26385,1.2646,1.26365,1.2642,60100000.0
2009-11-06 20:05:00,1.2642,1.2645,1.26365,1.26385,81900000.0
2009-11-06 20:06:00,1.26385,1.2644,1.26355,1.26365,116700000.0
2009-11-06 20:07:00,1.2636,1.2641,1.2635,1.2638,115300000.0
2009-11-06 20:08:00,1.26375,1.26415,1.26375,1.26405,55100000.0
2009-11-06 20:09:00,1.26405,1.26425,1.2637,1.26405,44600000.0
2009-11-06 20:10:00,1.26405,1.26425,1.26385,1.26395,71400000.0
2009-11-06 20:11:00,1.2639,1.2639,1.26365,1.26365,39800000.0
2009-11-06 20:12:00,1.2637,1.2643,1.2636,1.2643,120000000.0
2009-11-06 20:13:00,1.2643,1.26435,1.26355,1.26365,93400000.0
2009-11-06 20:14:00,1.2636,1.2637,1.26355,1.2637,36000000.0
2009-11-06 20:15:00,1.2637,1.26375,1.26355,1.26355,48800000.0
2009-11-06 20:16:00,1.26355,1.26375,1.26355,1.26365,46600000.0
2009-11-06 20:17:00,1.26365,1.26415,1.2634,1.26415,81200000.0
2009-11-06 20:18:00,1.2641,1.26435,1.26395,1.2641,81800000.0
2009-11-06 20:19:00,1.2641,1.26415,1.26395,1.2641,52300000.0
2009-11-06 20:20:00,1.26405,1.26455,1.264,1.264,88200000.0
2009-11-06 20:21:00,1.264,1.2642,1.264,1.2642,77800000.0
2009-11-06 20:22:00,1.2643,1.2643,1.26395,1.264,117400000.0
2009-11-06 20:23:00,1.264,1.2642,1.2639,1.2642,97000000.0
2009-11-06 20:24:00,1.26415,1.2642,1.2641,1.2641,35000000.0
2009-11-06 20:25:00,1.2641,1.2642,1.2639,1.264,21000000.0
2009-11-06 20:26:00,1.264,1.264,1.26365,1.26375,15800000.0
2009-11-06 20:27:00,1.26375,1.26395,1.26365,1.2638,17000000.0
2009-11-06 20:28:00,1.26385,1.2639,1.2638,1.2639,9000000.0
2009-11-06 20:29:00,1.2639,1.2641,1.2639,1.26405,27800000.0
2009-11-06 20:30:00,1.26405,1.26405,1.26385,1.2639,19600000.0
2009-11-06 20:31:00,1.2639,1.2643,1.2639,1.2643,44100000.0
2009-11-06 20:32:00,1.2643,1.2644,1.26425,1.2644,41000000.0
2009-11-06 20:33:00,1.26445,1.2649,1.2641,1.26425,69200000.0
2009-11-06 20:34:00,1.2642,1.26455,1.2641,1.2644,71600000.0
2009-11-06 20:35:00,1.26425,1.26445,1.2642,1.2644,12000000.0
2009-11-06 20:36:00,1.2645,1.26455,1.2644,1.2644,21200000.0
2009-11-06 20:37:00,1.26455,1.26475,1.26435,1.26475,35400000.0
2009-11-06 20:38:00,1.2645,1.2646,1.2644,1.2644,5000000.0
2009-11-06 20:39:00,1.2645,1.2646,1.26405,1.2642,66100000.0
2009-11-06 20:40:00,1.2642,1.26425,1.26405,1.26405,20200000.0
2009-11-06 20:41:00,1.26405,1.26405,1.26405,1.26405,10000000.0
2009-11-06 20:42:00,1.2641,1.2641,1.26405,1.26405,14000000.0
2009-11-06 20:43:00,1.26405,1.2643,1.264,1.2643,34100000.0
2009-11-06 20:44:00,1.26425,1.2644,1.2641,1.26415,38200000.0
2009-11-06 20:45:00,1.26415,1.26445,1.2641,1.26425,34800000.0
2009-11-06 20:46:00,1.2643,1.2643,1.26395,1.26395,19800000.0
2009-11-06 20:47:00,1.26375,1.2644,1.26375,1.2642,66800000.0
2009-11-06 20:48:00,1.26425,1.2644,1.264,1.26425,107400000.0
2009-11-06 20:49:00,1.26435,1.26435,1.2639,1.26415,80700000.0
2009-11-06 20:50:00,1.2643,1.2645,1.26385,1.26405,76800000.0
2009-11-06 20:51:00,1.26385,1.264,1.26385,1.26395,51000000.0
2009-11-06 20:52:00,1.26395,1.2641,1.2639,1.26395,39000000.0
2009-11-06 20:53:00,1.26395,1.26405,1.26395,1.264,59000000.0
2009-11-06 20:54:00,1.26405,1.2641,1.26395,1.264,21000000.0
2009-11-06 20:55:00,1.264,1.2644,1.2639,1.26435,39000000.0
2009-11-06 20:56:00,1.26435,1.26445,1.26435,1.26435,36000000.0
2009-11-06 20:57:00,1.2644,1.2644,1.26425,1.2643,52000000.0
2009-11-06 20:58:00,1.2643,1.26455,1.2643,1.26455,33000000.0
2009-11-06 20:59:00,1.26455,1.26455,1.26365,1.2639,30800000.0
2009-11-06 21:00:00,1.2639,1.2639,1.2636,1.2638,24000000.0
2009-11-06 21:01:00,1.2638,1.2644,1.26355,1.2644,56900000.0
2009-11-06 21:02:00,1.26445,1.2647,1.26415,1.2646,51800000.0
2009-11-06 21:03:00,1.2646,1.2646,1.2639,1.264,93500000.0
2009-11-06 21:04:00,1.26405,1.26455,1.2638,1.2644,99200000.0
2009-11-06 21:05:00,1.2646,1.26495,1.26405,1.2642,119200000.0
2009-11-06 21:06:00,1.26425,1.26475,1.26425,1.26455,34200000.0
2009-11-06 21:07:00,1.2645,1.2645,1.264,1.2644,56600000.0
2009-11-06 21:08:00,1.2645,1.2647,1.2643,1.26455,91600000.0
2009-11-06 21:09:00,1.26455,1.26475,1.2645,1.2645,130100000.0
2009-11-06 21:10:00,1.26455,1.26505,1.26435,1.265,99100000.0
2009-11-06 21:11:00,1.26485,1.265,1.2646,1.26485,28700000.0
2009-11-06 21:12:00,1.26485,1.2649,1.2647,1.2647,21700000.0
2009-11-06 21:13:00,1.26465,1.26465,1.2643,1.2644,41200000.0
2009-11-06 21:14:00,1.2644,1.26475,1.26415,1.2645,92700000.0
2009-11-06 21:15:00,1.26455,1.26455,1.26425,1.2643,31800000.0
2009-11-06 21:16:00,1.26425,1.26435,1.2642,1.26425,26000000.0
2009-11-06 21:17:00,1.2642,1.2644,1.26415,1.26425,28400000.0
2009-11-06 21:18:00,1.2643,1.2644,1.26425,1.2643,20800000.0
2009-11-06 21:19:00,1.26435,1.26435,1.26435,1.26435,2000000.0
2009-11-06 21:20:00,1.2643,1.2643,1.2641,1.2641,25800000.0
2009-11-06 21:21:00,1.2641,1.26425,1.2641,1.2642,19000000.0
2009-11-06 21:22:00,1.2642,1.2642,1.2641,1.2641,25000000.0
2009-11-06 21:23:00,1.26415,1.26425,1.2641,1.26415,18000000.0
2009-11-06 21:24:00,1.26415,1.26445,1.26415,1.2643,26700000.0
2009-11-06 21:25:00,1.2644,1.2644,1.26405,1.26425,39000000.0
2009-11-06 21:26:00,1.26435,1.2649,1.2643,1.2648,118100000.0
2009-11-06 21:27:00,1.26475,1.2648,1.26375,1.2642,96500000.0
2009-11-06 21:28:00,1.2642,1.26435,1.26375,1.2638,29500000.0
2009-11-06 21:29:00,1.26385,1.2642,1.26385,1.2641,20800000.0
2009-11-06 21:30:00,1.2641,1.2641,1.26375,1.264,25800000.0
2009-11-06 21:31:00,1.2641,1.2641,1.26325,1.26355,19100000.0
2009-11-06 21:32:00,1.26335,1.26405,1.26335,1.26405,33700000.0
2009-11-06 21:33:00,1.2641,1.2641,1.264,1.264,10000000.0
2009-11-06 21:34:00,1.264,1.26405,1.26395,1.26405,11700000.0
2009-11-06 21:35:00,1.2641,1.2641,1.26385,1.26385,21000000.0
2009-11-06 21:36:00,1.2644,1.2647,1.26435,1.2645,26900000.0
2009-11-06 21:37:00,1.26455,1.265,1.2645,1.2649,38900000.0
2009-11-06 21:38:00,1.265,1.265,1.26455,1.26475,80000000.0
2009-11-06 21:39:00,1.2647,1.26475,1.2645,1.26475,31500000.0
2009-11-06 21:40:00,1.26475,1.26495,1.26465,1.26475,82500000.0
2009-11-06 21:41:00,1.26475,1.26485,1.2643,1.2645,89900000.0
2009-11-06 21:42:00,1.2647,1.2651,1.2647,1.26495,85900000.0
2009-11-06 21:43:00,1.265,1.26515,1.2644,1.2648,80000000.0
2009-11-06 21:44:00,1.265,1.2651,1.26495,1.26495,51600000.0
2009-11-06 21:45:00,1.26505,1.2651,1.2645,1.2651,47100000.0
2009-11-06 21:46:00,1.2651,1.2651,1.2645,1.2647,31800000.0
2009-11-06 21:47:00,1.2647,1.265,1.26465,1.26495,53900000.0
2009-11-06 21:48:00,1.26495,1.26505,1.2645,1.2649,46400000.0
2009-11-06 21:49:00,1.2649,1.265,1.2649,1.2649,16600000.0
2009-11-06 21:50:00,1.2649,1.2649,1.26485,1.2649,15700000.0
2009-11-06 21:51:00,1.2649,1.26565,1.2649,1.2655,67300000.0
2009-11-06 21:52:00,1.2654,1.2655,1.26515,1.2654,102700000.0
2009-11-06 21:53:00,1.2654,1.2655,1.2651,1.2651,76100000.0
2009-11-06 21:54:00,1.265,1.26515,1.2648,1.26485,45600000.0
2009-11-06 21:55:00,1.26495,1.26505,1.2648,1.26495,49600000.0
2009-11-06 21:56:00,1.26485,1.265,1.26435,1.26445,106900000.0
2009-11-06 21:57:00,1.26455,1.2649,1.26425,1.26485,154000000.0
2009-11-06 21:58:00,1.26485,1.2653,1.2648,1.2653,55800000.0
2009-11-06 21:59:00,1.26525,1.26525,1.26505,1.26505,14000000.0
2009-11-06 22:00:00,1.26505,1.2651,1.2642,1.2643,71500000.0
2009-11-06 22:01:00,1.2643,1.2647,1.2643,1.26465,81600000.0
2009-11-06 22:02:00,1.26465,1.265,1.26435,1.2647,72100000.0
2009-11-06 22:03:00,1.2647,1.2647,1.2644,1.2644,28500000.0
2009-11-06 22:04:00,1.2643,1.2646,1.2643,1.2646,33700000.0
2009-11-06 22:05:00,1.26465,1.2648,1.2645,1.26475,73400000.0
2009-11-06 22:06:00,1.2648,1.265,1.2648,1.265,23500000.0
2009-11-06 22:07:00,1.265,1.265,1.2647,1.2648,32700000.0
2009-11-06 22:08:00,1.26485,1.26485,1.26445,1.26455,68500000.0
2009-11-06 22:09:00,1.26455,1.2649,1.26455,1.2649,30900000.0
2009-11-06 22:10:00,1.2649,1.26525,1.2649,1.26525,10800000.0
2009-11-06 22:11:00,1.26525,1.26525,1.26495,1.2651,12700000.0
2009-11-06 22:12:00,1.2652,1.26545,1.26515,1.26515,54200000.0
2009-11-06 22:13:00,1.26515,1.2652,1.26505,1.2652,19900000.0
2009-11-06 22:14:00,1.26525,1.26525,1.26495,1.265,60800000.0
2009-11-06 22:15:00,1.265,1.2652,1.265,1.265,31700000.0
2009-11-06 22:16:00,1.265,1.2651,1.26485,1.26485,37400000.0
2009-11-06 22:17:00,1.26475,1.26475,1.2645,1.26465,45100000.0
2009-11-06 22:18:00,1.26465,1.26465,1.26445,1.26465,24200000.0
2009-11-06 22:19:00,1.26465,1.26475,1.26405,1.26425,22900000.0
2009-11-06 22:20:00,1.2643,1.2644,1.2638,1.2641,36000000.0
2009-11-06 22:21:00,1.2641,1.26415,1.26405,1.26405,16000000.0
2009-11-06 22:22:00,1.2641,1.2643,1.2641,1.26425,18000000.0
2009-11-06 22:23:00,1.26425,1.26425,1.2642,1.2642,3000000.0
2009-11-06 22:24:00,1.2642,1.26435,1.2639,1.26435,53300000.0
2009-11-06 22:25:00,1.2643,1.26435,1.26405,1.26415,14900000.0
2009-11-06 22:26:00,1.2641,1.26425,1.26395,1.264,27700000.0
2009-11-06 22:27:00,1.264,1.26405,1.26385,1.264,40000000.0
2009-11-06 22:28:00,1.2641,1.26425,1.264,1.2641,40600000.0
2009-11-06 22:29:00,1.2642,1.26425,1.26405,1.26405,30700000.0
2009-11-06 22:30:00,1.2642,1.2642,1.2641,1.2641,13000000.0
2009-11-06 22:31:00,1.2641,1.26415,1.2639,1.2641,48000000.0
2009-11-06 22:32:00,1.2649,1.2651,1.2639,1.2641,29800000.0
2009-11-06 22:33:00,1.26415,1.2651,1.2641,1.2651,46800000.0
2009-11-06 22:34:00,1.2651,1.2653,1.2651,1.2652,40200000.0
2009-11-06 22:35:00,1.2652,1.2652,1.2652,1.2652,4800000.0
2009-11-06 22:36:00,1.2652,1.26595,1.2652,1.26595,32200000.0
2009-11-06 22:37:00,1.2657,1.266,1.26475,1.26515,99400000.0
2009-11-06 22:38:00,1.26505,1.2655,1.26475,1.26475,112000000.0
2009-11-06 22:39:00,1.26475,1.2652,1.26445,1.26445,76200000.0
2009-11-06 22:40:00,1.26445,1.26665,1.26425,1.26665,119700000.0
2009-11-06 22:41:00,1.26665,1.26665,1.26585,1.26585,55100000.0
2009-11-06 22:42:00,1.26585,1.26595,1.26575,1.26595,13200000.0
2009-11-06 22:43:00,1.26595,1.2662,1.26595,1.26605,43400000.0
2009-11-06 22:44:00,1.266,1.26615,1.26585,1.266,12500000.0
2009-11-06 22:45:00,1.26605,1.26605,1.2652,1.26535,57600000.0
2009-11-06 22:46:00,1.26535,1.2654,1.2652,1.26535,60700000.0
2009-11-06 22:47:00,1.26535,1.2654,1.26525,1.26535,174700000.0
2009-11-06 22:48:00,1.2654,1.26545,1.2652,1.26545,112500000.0
2009-11-06 22:49:00,1.2654,1.26555,1.26535,1.2654,16200000.0
2009-11-06 22:50:00,1.2654,1.26555,1.2653,1.26555,31000000.0
2009-11-06 22:51:00,1.26555,1.2657,1.2655,1.2657,27800000.0
2009-11-06 22:52:00,1.2657,1.26575,1.2655,1.2657,20700000.0
2009-11-06 22:53:00,1.26575,1.26585,1.26555,1.26565,42900000.0
2009-11-06 22:54:00,1.2658,1.26585,1.2654,1.26575,39500000.0
2009-11-06 22:55:00,1.2658,1.2659,1.2658,1.2659,7200000.0
2009-11-06 22:56:00,1.2658,1.2659,1.2655,1.26575,41800000.0
2009-11-06 22:57:00,1.2659,1.2662,1.2659,1.26615,22000000.0
2009-11-06 22:58:00,1.266,1.26665,1.26585,1.26665,71200000.0
2009-11-06 22:59:00,1.2667,1.2669,1.2662,1.2662,29000000.0
2009-11-06 23:00:00,1.26615,1.26625,1.26615,1.26625,5000000.0
2009-11-06 23:01:00,1.26594,1.26612,1.26527,1.26601,35600000.0
2009-11-06 23:02:00,1.26548,1.26578,1.26528,1.26565,12900000.0
2009-11-06 23:03:00,1.26527,1.26577,1.26509,1.26554,25400000.0
2009-11-06 23:04:00,1.26574,1.26574,1.26505,1.26505,16000000.0
2009-11-06 23:05:00,1.26493,1.26551,1.26489,1.26489,16100000.0
2009-11-06 23:06:00,1.26497,1.26536,1.26482,1.26526,25400000.0
2009-11-06 23:07:00,1.26529,1.26578,1.26508,1.26522,79400000.0
2009-11-06 23:08:00,1.26554,1.26602,1.26505,1.26554,92800000.0
2009-11-06 23:09:00,1.26523,1.2661,1.26521,1.2661,112500000.0
2009-11-06 23:10:00,1.26519,1.26603,1.26517,1.26597,12600000.0
2009-11-06 23:11:00,1.26607,1.26617,1.26529,1.266,67000000.0
2009-11-06 23:12:00,1.26554,1.26611,1.26538,1.26588,75000000.0
2009-11-06 23:13:00,1.26587,1.26617,1.26554,1.26597,41800000.0
2009-11-06 23:14:00,1.26543,1.26629,1.26528,1.26596,19600000.0
2009-11-06 23:15:00,1.26506,1.26572,1.26496,1.26572,19900000.0
2009-11-06 23:16:00,1.26582,1.26609,1.26539,1.2659,44600000.0
2009-11-06 23:17:00,1.26571,1.266,1.26443,1.26499,38700000.0
2009-11-06 23:18:00,1.26456,1.26468,1.26421,1.26452,11000000.0
2009-11-06 23:19:00,1.26377,1.26451,1.26369,1.26422,15900000.0
2009-11-06 23:20:00,1.26391,1.26467,1.26391,1.26442,16500000.0
2009-11-06 23:21:00,1.26395,1.26448,1.26383,1.26425,31100000.0
2009-11-06 23:22:00,1.26386,1.2645,1.26379,1.2643,62700000.0
2009-11-06 23:23:00,1.26412,1.26535,1.26412,1.26535,47000000.0
2009-11-06 23:24:00,1.26481,1.26531,1.26463,1.26531,22700000.0
2009-11-06 23:25:00,1.26448,1.2651,1.26392,1.26456,86700000.0
2009-11-06 23:26:00,1.264,1.26463,1.26385,1.26388,43000000.0
2009-11-06 23:27:00,1.26406,1.26459,1.26396,1.26443,21800000.0
2009-11-06 23:28:00,1.26422,1.26443,1.26273,1.26375,90700000.0
2009-11-06 23:29:00,1.26325,1.26437,1.26254,1.26377,99300000.0
2009-11-06 23:30:00,1.26358,1.26417,1.26321,1.26386,31700000.0
2009-11-06 23:31:00,1.2649,1.26513,1.26403,1.26513,15600000.0
2009-11-06 23:32:00,1.26467,1.26515,1.26324,1.26352,33500000.0
2009-11-06 23:33:00,1.2641,1.26464,1.26379,1.26433,40100000.0
2009-11-06 23:34:00,1.26396,1.26466,1.26396,1.26453,36800000.0
2009-11-06 23:35:00,1.26428,1.26493,1.26419,1.26476,35300000.0
2009-11-06 23:36:00,1.2646,1.26502,1.2641,1.26478,51800000.0
2009-11-06 23:37:00,1.26443,1.26453,1.26412,1.26425,94800000.0
2009-11-06 23:38:00,1.26422,1.26515,1.26413,1.26515,26300000.0
2009-11-06 23:39:00,1.26463,1.26509,1.26325,1.26473,39000000.0
2009-11-06 23:40:00,1.26445,1.26493,1.26354,1.26401,25200000.0
2009-11-06 23:41:00,1.26454,1.26462,1.26396,1.26426,16000000.0
2009-11-06 23:42:00,1.26392,1.26435,1.26347,1.26392,22400000.0
2009-11-06 23:43:00,1.26363,1.26474,1.26352,1.26441,14800000.0
2009-11-06 23:44:00,1.26441,1.26533,1.26431,1.26501,31500000.0
2009-11-06 23:45:00,1.26446,1.26517,1.26421,1.26488,22300000.0
2009-11-06 23:46:00,1.26474,1.26536,1.26449,1.26534,20800000.0
2009-11-06 23:47:00,1.26524,1.26544,1.26465,1.26484,50100000.0
2009-11-06 23:48:00,1.26521,1.26556,1.26436,1.26474,25600000.0
2009-11-06 23:49:00,1.26461,1.26567,1.26461,1.26558,7000000.0
2009-11-06 23:50:00,1.26537,1.266,1.26537,1.26552,9900000.0
2009-11-06 23:51:00,1.26549,1.26586,1.26528,1.2658,33300000.0
2009-11-06 23:52:00,1.26575,1.26618,1.26516,1.26527,33700000.0
2009-11-06 23:53:00,1.26584,1.26614,1.26494,1.26494,37400000.0
2009-11-06 23:54:00,1.26559,1.26621,1.26559,1.26588,39400000.0
2009-11-06 23:55:00,1.2656,1.26624,1.26554,1.26617,60000000.0
2009-11-06 23:56:00,1.26581,1.26639,1.26574,1.26604,82700000.0
2009-11-06 23:57:00,1.26558,1.26623,1.26535,1.26595,63200000.0
2009-11-06 23:58:00,1.2657,1.267,1.26558,1.26659,78700000.0
2009-11-06 23:59:00,1.26628,1.26648,1.26471,1.26637,97300000.0
2009-11-09 00:00:00,1.25445,1.2558,1.2537,1.2553,40000000.0
2009-11-09 00:01:00,1.2553,1.2553,1.2553,1.2553,1000000.0
2009-11-09 00:02:00,1.2553,1.2553,1.25505,1.2553,19000000.0
2009-11-09 00:03:00,1.25535,1.256,1.25535,1.2558,23700000.0
2009-11-09 00:04:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-11-09 00:05:00,1.25535,1.25565,1.255,1.25505,20600000.0
2009-11-09 00:06:00,1.25505,1.2553,1.2548,1.2551,29500000.0
2009-11-09 00:07:00,1.2551,1.2554,1.2549,1.2554,43000000.0
2009-11-09 00:08:00,1.25545,1.25605,1.2552,1.25545,61700000.0
2009-11-09 00:09:00,1.2555,1.25595,1.2555,1.25595,15700000.0
2009-11-09 00:10:00,1.25595,1.25625,1.2559,1.25625,17000000.0
2009-11-09 00:11:00,1.25615,1.25615,1.2556,1.25565,55800000.0
2009-11-09 00:12:00,1.25555,1.25555,1.25455,1.25465,37000000.0
2009-11-09 00:13:00,1.25465,1.25535,1.25465,1.2551,55000000.0
2009-11-09 00:14:00,1.25515,1.2555,1.25515,1.25525,26000000.0
2009-11-09 00:15:00,1.25525,1.2555,1.25515,1.2553,36000000.0
2009-11-09 00:16:00,1.25525,1.2553,1.25455,1.25485,45000000.0
2009-11-09 00:17:00,1.25485,1.25495,1.25465,1.25495,26000000.0
2009-11-09 00:18:00,1.25495,1.25525,1.25495,1.2552,35000000.0
2009-11-09 00:19:00,1.2551,1.25525,1.255,1.25515,29000000.0
2009-11-09 00:20:00,1.2553,1.25535,1.25485,1.25495,30100000.0
2009-11-09 00:21:00,1.25495,1.255,1.25495,1.25495,20000000.0
2009-11-09 00:22:00,1.25495,1.25495,1.25495,1.25495,16000000.0
2009-11-09 00:23:00,1.25495,1.25505,1.25495,1.255,10000000.0
2009-11-09 00:24:00,1.25505,1.25525,1.25485,1.25485,20900000.0
2009-11-09 00:25:00,1.25495,1.2551,1.25495,1.2551,2000000.0
2009-11-09 00:26:00,1.25515,1.2552,1.25515,1.25515,7000000.0
2009-11-09 00:27:00,1.25515,1.2557,1.25515,1.2555,18000000.0
2009-11-09 00:28:00,1.2556,1.2557,1.2555,1.2556,18000000.0
2009-11-09 00:29:00,1.25525,1.2554,1.2549,1.25515,32000000.0
2009-11-09 00:30:00,1.25515,1.25515,1.25515,1.25515,3000000.0
2009-11-09 00:31:00,1.25515,1.25515,1.25515,1.25515,5000000.0
2009-11-09 00:32:00,1.25515,1.25525,1.25515,1.25515,9900000.0
2009-11-09 00:33:00,1.25515,1.25515,1.25515,1.25515,10000000.0
2009-11-09 00:34:00,1.25515,1.25515,1.25485,1.25495,22100000.0
2009-11-09 00:35:00,1.25495,1.25495,1.2545,1.2548,15000000.0
2009-11-09 00:36:00,1.25485,1.25485,1.2545,1.25455,37000000.0
2009-11-09 00:37:00,1.2546,1.25475,1.25445,1.25465,11000000.0
2009-11-09 00:38:00,1.25465,1.25495,1.2544,1.25455,39000000.0
2009-11-09 00:39:00,1.2545,1.2545,1.25445,1.2545,4000000.0
2009-11-09 00:40:00,1.2545,1.25475,1.2545,1.25475,19800000.0
2009-11-09 00:41:00,1.25465,1.2548,1.25455,1.25475,50900000.0
2009-11-09 00:42:00,1.2544,1.2544,1.2544,1.2544,1000000.0
2009-11-09 00:43:00,1.25465,1.2551,1.25465,1.2551,16000000.0
2009-11-09 00:44:00,1.25515,1.2553,1.25515,1.2553,7000000.0
2009-11-09 00:45:00,1.2551,1.25525,1.2551,1.25515,23000000.0
2009-11-09 00:46:00,1.2551,1.2551,1.25475,1.25475,18900000.0
2009-11-09 00:47:00,1.2548,1.2549,1.25385,1.25425,19600000.0
2009-11-09 00:48:00,1.25415,1.2543,1.25355,1.25375,69400000.0
2009-11-09 00:49:00,1.2539,1.2542,1.2536,1.2539,41800000.0
2009-11-09 00:50:00,1.25395,1.25405,1.25375,1.25385,24000000.0
2009-11-09 00:51:00,1.25385,1.25395,1.25375,1.2538,6000000.0
2009-11-09 00:52:00,1.2539,1.25405,1.2537,1.2539,7000000.0
2009-11-09 00:53:00,1.25395,1.25395,1.2514,1.2527,29800000.0
2009-11-09 00:54:00,1.25295,1.25335,1.2528,1.2531,31800000.0
2009-11-09 00:55:00,1.25315,1.2532,1.2528,1.2532,10000000.0
2009-11-09 00:56:00,1.253,1.2532,1.253,1.2532,5000000.0
2009-11-09 00:57:00,1.2531,1.2532,1.2531,1.2532,3000000.0
2009-11-09 00:58:00,1.253,1.25315,1.253,1.25315,2000000.0
2009-11-09 00:59:00,1.25325,1.25385,1.2532,1.2534,43000000.0
2009-11-09 01:00:00,1.2535,1.25365,1.2535,1.25365,14300000.0
2009-11-09 01:01:00,1.25365,1.2546,1.25365,1.2546,83100000.0
2009-11-09 01:02:00,1.2546,1.25475,1.2543,1.25445,89400000.0
2009-11-09 01:03:00,1.2545,1.25455,1.25335,1.2537,95000000.0
2009-11-09 01:04:00,1.2537,1.25495,1.2537,1.2542,199200000.0
2009-11-09 01:05:00,1.2543,1.25505,1.2541,1.2548,125300000.0
2009-11-09 01:06:00,1.2548,1.2548,1.25455,1.25465,80300000.0
2009-11-09 01:07:00,1.2549,1.25505,1.25465,1.2547,49600000.0
2009-11-09 01:08:00,1.2547,1.25485,1.25465,1.25485,22800000.0
2009-11-09 01:09:00,1.2548,1.25495,1.2545,1.2545,82800000.0
2009-11-09 01:10:00,1.2545,1.2545,1.2538,1.2545,64700000.0
2009-11-09 01:11:00,1.2545,1.25505,1.254,1.25505,65500000.0
2009-11-09 01:12:00,1.2552,1.2555,1.25505,1.25505,86700000.0
2009-11-09 01:13:00,1.2547,1.2547,1.2547,1.2547,1900000.0
2009-11-09 01:14:00,1.255,1.2554,1.2548,1.2554,114500000.0
2009-11-09 01:15:00,1.2554,1.2584,1.2554,1.2562,166700000.0
2009-11-09 01:16:00,1.2564,1.2568,1.25605,1.25605,34700000.0
2009-11-09 01:17:00,1.2562,1.25695,1.25575,1.25625,180400000.0
2009-11-09 01:18:00,1.25635,1.25635,1.25585,1.2562,48000000.0
2009-11-09 01:19:00,1.25615,1.25615,1.2558,1.2558,9600000.0
2009-11-09 01:20:00,1.25585,1.25585,1.2554,1.25545,17100000.0
2009-11-09 01:21:00,1.25545,1.2556,1.25485,1.2556,179200000.0
2009-11-09 01:22:00,1.25495,1.2554,1.25485,1.2552,99800000.0
2009-11-09 01:23:00,1.25525,1.25585,1.25515,1.2557,112600000.0
2009-11-09 01:24:00,1.2555,1.2555,1.2547,1.25505,133400000.0
2009-11-09 01:25:00,1.25505,1.2552,1.2547,1.25505,95800000.0
2009-11-09 01:26:00,1.25515,1.2554,1.25505,1.2554,57100000.0
2009-11-09 01:27:00,1.2553,1.25595,1.25475,1.2555,144700000.0
2009-11-09 01:28:00,1.2555,1.25585,1.2554,1.25585,59800000.0
2009-11-09 01:29:00,1.25585,1.2562,1.25525,1.25585,118000000.0
2009-11-09 01:30:00,1.2559,1.2564,1.2559,1.2564,28600000.0
2009-11-09 01:31:00,1.2564,1.25665,1.2558,1.2558,119000000.0
2009-11-09 01:32:00,1.2558,1.2558,1.2548,1.25515,99500000.0
2009-11-09 01:33:00,1.2553,1.2559,1.2549,1.2559,65900000.0
2009-11-09 01:34:00,1.25595,1.25605,1.2559,1.25605,16600000.0
2009-11-09 01:35:00,1.25605,1.25605,1.2558,1.25585,22800000.0
2009-11-09 01:36:00,1.25585,1.25585,1.25515,1.2552,125200000.0
2009-11-09 01:37:00,1.2552,1.2558,1.2552,1.2558,48300000.0
2009-11-09 01:38:00,1.2558,1.2558,1.2555,1.2556,29700000.0
2009-11-09 01:39:00,1.2556,1.2563,1.2556,1.256,44300000.0
2009-11-09 01:40:00,1.25605,1.25605,1.2556,1.25575,76800000.0
2009-11-09 01:41:00,1.25575,1.25585,1.2554,1.2556,183000000.0
2009-11-09 01:42:00,1.2556,1.25605,1.2556,1.25605,66400000.0
2009-11-09 01:43:00,1.2561,1.2561,1.25605,1.25605,7700000.0
2009-11-09 01:44:00,1.25595,1.25595,1.25505,1.2557,129400000.0
2009-11-09 01:45:00,1.2557,1.2559,1.2551,1.25565,325900000.0
2009-11-09 01:46:00,1.2557,1.25575,1.25545,1.2557,150800000.0
2009-11-09 01:47:00,1.25575,1.25575,1.2555,1.25565,29300000.0
2009-11-09 01:48:00,1.2557,1.2559,1.25535,1.25545,145000000.0
2009-11-09 01:49:00,1.2554,1.25585,1.2554,1.2558,76700000.0
2009-11-09 01:50:00,1.2558,1.2559,1.25575,1.2559,50800000.0
2009-11-09 01:51:00,1.2559,1.25595,1.2559,1.25595,8600000.0
2009-11-09 01:52:00,1.2559,1.2559,1.2559,1.2559,1900000.0
2009-11-09 01:53:00,1.25595,1.25595,1.25545,1.25565,100000000.0
2009-11-09 01:54:00,1.2556,1.25565,1.25525,1.2554,107800000.0
2009-11-09 01:55:00,1.2554,1.2554,1.25535,1.25535,13400000.0
2009-11-09 01:56:00,1.25535,1.25555,1.25535,1.25545,25200000.0
2009-11-09 01:57:00,1.25545,1.2555,1.25545,1.25545,9800000.0
2009-11-09 01:58:00,1.25545,1.2558,1.2554,1.2557,51800000.0
2009-11-09 01:59:00,1.2556,1.2558,1.2555,1.2558,63100000.0
2009-11-09 02:00:00,1.2558,1.25595,1.25555,1.25585,94200000.0
2009-11-09 02:01:00,1.25585,1.256,1.2558,1.2559,40000000.0
2009-11-09 02:02:00,1.256,1.256,1.25565,1.25575,42500000.0
2009-11-09 02:03:00,1.2559,1.2559,1.25575,1.25575,48400000.0
2009-11-09 02:04:00,1.2561,1.2562,1.2558,1.2559,117200000.0
2009-11-09 02:05:00,1.2559,1.25625,1.2559,1.25595,87500000.0
2009-11-09 02:06:00,1.25595,1.2562,1.25565,1.25605,90100000.0
2009-11-09 02:07:00,1.25605,1.25605,1.25555,1.2557,123100000.0
2009-11-09 02:08:00,1.2557,1.25585,1.25525,1.25525,79000000.0
2009-11-09 02:09:00,1.25525,1.25565,1.2552,1.2556,127600000.0
2009-11-09 02:10:00,1.2556,1.2556,1.25535,1.25555,61600000.0
2009-11-09 02:11:00,1.25535,1.25585,1.25535,1.2557,112800000.0
2009-11-09 02:12:00,1.25565,1.256,1.2555,1.25555,100700000.0
2009-11-09 02:13:00,1.2556,1.2558,1.2553,1.2558,32800000.0
2009-11-09 02:14:00,1.2557,1.25585,1.25545,1.25585,72900000.0
2009-11-09 02:15:00,1.25595,1.25635,1.2556,1.2562,136700000.0
2009-11-09 02:16:00,1.2561,1.2565,1.256,1.25635,74300000.0
2009-11-09 02:17:00,1.25635,1.25655,1.2563,1.25635,69400000.0
2009-11-09 02:18:00,1.25635,1.25635,1.2557,1.25595,101400000.0
2009-11-09 02:19:00,1.2561,1.25625,1.25555,1.25555,98000000.0
2009-11-09 02:20:00,1.25555,1.25625,1.25555,1.2561,118200000.0
2009-11-09 02:21:00,1.25605,1.25605,1.25585,1.25595,32700000.0
2009-11-09 02:22:00,1.2559,1.25625,1.2559,1.25605,76700000.0
2009-11-09 02:23:00,1.256,1.25645,1.25595,1.25645,99600000.0
2009-11-09 02:24:00,1.2565,1.2568,1.25645,1.2568,85300000.0
2009-11-09 02:25:00,1.25675,1.2572,1.2562,1.2566,205100000.0
2009-11-09 02:26:00,1.2566,1.25705,1.2563,1.25665,163400000.0
2009-11-09 02:27:00,1.25675,1.25685,1.2566,1.2567,72100000.0
2009-11-09 02:28:00,1.2567,1.25705,1.25655,1.25675,110900000.0
2009-11-09 02:29:00,1.25675,1.25715,1.25675,1.2569,81000000.0
2009-11-09 02:30:00,1.25695,1.2578,1.25655,1.25755,84900000.0
2009-11-09 02:31:00,1.25755,1.2577,1.2573,1.25755,47000000.0
2009-11-09 02:32:00,1.25765,1.2578,1.25735,1.2576,95500000.0
2009-11-09 02:33:00,1.2576,1.2577,1.25715,1.25745,169500000.0
2009-11-09 02:34:00,1.25745,1.258,1.2573,1.258,107800000.0
2009-11-09 02:35:00,1.258,1.25805,1.2574,1.2576,188400000.0
2009-11-09 02:36:00,1.2576,1.25765,1.25695,1.25705,146000000.0
2009-11-09 02:37:00,1.25705,1.2577,1.2569,1.25725,153100000.0
2009-11-09 02:38:00,1.25725,1.2579,1.25725,1.2576,219000000.0
2009-11-09 02:39:00,1.2576,1.25775,1.2574,1.25765,109600000.0
2009-11-09 02:40:00,1.25775,1.25795,1.25725,1.25765,70100000.0
2009-11-09 02:41:00,1.25765,1.2579,1.25765,1.2578,78300000.0
2009-11-09 02:42:00,1.2578,1.25855,1.2578,1.25815,118800000.0
2009-11-09 02:43:00,1.25815,1.2582,1.25795,1.25805,128000000.0
2009-11-09 02:44:00,1.2581,1.25845,1.25805,1.25845,140800000.0
2009-11-09 02:45:00,1.2582,1.25855,1.258,1.258,85400000.0
2009-11-09 02:46:00,1.25805,1.2583,1.25765,1.2581,73900000.0
2009-11-09 02:47:00,1.2581,1.25815,1.2577,1.2579,45100000.0
2009-11-09 02:48:00,1.258,1.2584,1.258,1.2584,24900000.0
2009-11-09 02:49:00,1.2584,1.2584,1.258,1.2584,87900000.0
2009-11-09 02:50:00,1.2585,1.25865,1.2584,1.25855,46600000.0
2009-11-09 02:51:00,1.25855,1.2588,1.2585,1.2587,53000000.0
2009-11-09 02:52:00,1.2585,1.25885,1.2585,1.25885,45100000.0
2009-11-09 02:53:00,1.25885,1.25905,1.2583,1.25865,123000000.0
2009-11-09 02:54:00,1.2586,1.25915,1.25855,1.259,167600000.0
2009-11-09 02:55:00,1.259,1.2592,1.25855,1.25855,128200000.0
2009-11-09 02:56:00,1.25855,1.25895,1.25855,1.25895,92200000.0
2009-11-09 02:57:00,1.259,1.2591,1.25875,1.2589,56000000.0
2009-11-09 02:58:00,1.25895,1.2593,1.2585,1.25875,117500000.0
2009-11-09 02:59:00,1.25875,1.259,1.2575,1.2579,321900001.0
2009-11-09 03:00:00,1.2579,1.2587,1.25705,1.2587,237300000.0
2009-11-09 03:01:00,1.25865,1.2587,1.25835,1.2584,62400000.0
2009-11-09 03:02:00,1.2584,1.2587,1.25825,1.2585,81700000.0
2009-11-09 03:03:00,1.2585,1.2585,1.2582,1.2583,81700000.0
2009-11-09 03:04:00,1.2582,1.2588,1.2577,1.25795,165100000.0
2009-11-09 03:05:00,1.258,1.25845,1.2574,1.2581,194400000.0
2009-11-09 03:06:00,1.25805,1.2581,1.25755,1.2581,195700000.0
2009-11-09 03:07:00,1.25825,1.25865,1.25775,1.25815,151200000.0
2009-11-09 03:08:00,1.25815,1.2582,1.2576,1.25765,121400000.0
2009-11-09 03:09:00,1.2577,1.2583,1.2577,1.25805,96000000.0
2009-11-09 03:10:00,1.258,1.25835,1.2579,1.2581,78900000.0
2009-11-09 03:11:00,1.2581,1.25825,1.2579,1.2582,76200000.0
2009-11-09 03:12:00,1.25815,1.2585,1.2581,1.2585,93900000.0
2009-11-09 03:13:00,1.2585,1.2587,1.25845,1.25855,43300000.0
2009-11-09 03:14:00,1.25835,1.25895,1.2582,1.2586,78700000.0
2009-11-09 03:15:00,1.2586,1.2587,1.2582,1.2587,79400000.0
2009-11-09 03:16:00,1.2587,1.2591,1.25865,1.2588,102800000.0
2009-11-09 03:17:00,1.2588,1.2589,1.2586,1.2589,57900000.0
2009-11-09 03:18:00,1.25895,1.25915,1.25835,1.25875,91300000.0
2009-11-09 03:19:00,1.25875,1.25905,1.25875,1.25905,41900000.0
2009-11-09 03:20:00,1.25905,1.2591,1.25835,1.25905,165600000.0
2009-11-09 03:21:00,1.25905,1.2594,1.25875,1.25925,88900000.0
2009-11-09 03:22:00,1.2593,1.2593,1.2587,1.25895,98200000.0
2009-11-09 03:23:00,1.25895,1.2591,1.2583,1.2586,161800000.0
2009-11-09 03:24:00,1.25855,1.2586,1.25835,1.2585,44900000.0
2009-11-09 03:25:00,1.2585,1.25855,1.25825,1.2583,41700000.0
2009-11-09 03:26:00,1.2583,1.2584,1.25775,1.25805,124700000.0
2009-11-09 03:27:00,1.2581,1.25845,1.25795,1.25825,116200000.0
2009-11-09 03:28:00,1.2582,1.25835,1.2581,1.25825,63600000.0
2009-11-09 03:29:00,1.2582,1.2582,1.258,1.258,57500000.0
2009-11-09 03:30:00,1.25795,1.25935,1.25795,1.25935,130100000.0
2009-11-09 03:31:00,1.25945,1.25965,1.259,1.259,90700000.0
2009-11-09 03:32:00,1.25895,1.2593,1.2588,1.2591,96200000.0
2009-11-09 03:33:00,1.2592,1.25955,1.2591,1.2594,97500000.0
2009-11-09 03:34:00,1.2593,1.2595,1.25925,1.2595,41000000.0
2009-11-09 03:35:00,1.2595,1.2595,1.2591,1.2593,63900000.0
2009-11-09 03:36:00,1.2593,1.2594,1.2586,1.2586,63900000.0
2009-11-09 03:37:00,1.2585,1.2585,1.2578,1.25785,347300000.0
2009-11-09 03:38:00,1.2578,1.2581,1.2578,1.258,181600000.0
2009-11-09 03:39:00,1.258,1.258,1.25765,1.2578,114000000.0
2009-11-09 03:40:00,1.2578,1.25805,1.25765,1.25805,69900000.0
2009-11-09 03:41:00,1.2581,1.2581,1.2578,1.25805,26900000.0
2009-11-09 03:42:00,1.25805,1.25825,1.25805,1.25805,22900000.0
2009-11-09 03:43:00,1.25815,1.2583,1.25815,1.2582,42800000.0
2009-11-09 03:44:00,1.2582,1.2583,1.25785,1.25805,39100000.0
2009-11-09 03:45:00,1.25805,1.25825,1.25795,1.25815,169000000.0
2009-11-09 03:46:00,1.25815,1.25845,1.25815,1.25845,150000000.0
2009-11-09 03:47:00,1.25845,1.2586,1.25845,1.2586,130700000.0
2009-11-09 03:48:00,1.2586,1.2586,1.25845,1.2585,33800000.0
2009-11-09 03:49:00,1.25855,1.2586,1.2583,1.25845,54700000.0
2009-11-09 03:50:00,1.25845,1.25885,1.25845,1.25885,44100000.0
2009-11-09 03:51:00,1.259,1.259,1.25845,1.25845,50300000.0
2009-11-09 03:52:00,1.25845,1.25865,1.25845,1.2585,40500000.0
2009-11-09 03:53:00,1.25865,1.2587,1.2585,1.25865,30500000.0
2009-11-09 03:54:00,1.25865,1.25875,1.2585,1.2587,63800000.0
2009-11-09 03:55:00,1.2587,1.259,1.25855,1.259,68400000.0
2009-11-09 03:56:00,1.259,1.2591,1.2589,1.25905,18800000.0
2009-11-09 03:57:00,1.25895,1.2593,1.2587,1.2593,87100000.0
2009-11-09 03:58:00,1.2593,1.2595,1.2592,1.2592,51200000.0
2009-11-09 03:59:00,1.2593,1.25955,1.2591,1.25925,80000000.0
2009-11-09 04:00:00,1.2592,1.2593,1.259,1.2593,62400000.0
2009-11-09 04:01:00,1.25935,1.2594,1.25915,1.25935,38700000.0
2009-11-09 04:02:00,1.25935,1.2594,1.25905,1.2592,31000000.0
2009-11-09 04:03:00,1.25915,1.25935,1.25915,1.25935,34100000.0
2009-11-09 04:04:00,1.2595,1.2595,1.25875,1.25885,48300000.0
2009-11-09 04:05:00,1.2588,1.2588,1.2583,1.25835,71900000.0
2009-11-09 04:06:00,1.2584,1.25885,1.2582,1.25875,100500000.0
2009-11-09 04:07:00,1.25875,1.25875,1.2579,1.2582,131600000.0
2009-11-09 04:08:00,1.2582,1.25835,1.25815,1.25815,12000000.0
2009-11-09 04:09:00,1.25815,1.2585,1.25815,1.2585,24900000.0
2009-11-09 04:10:00,1.2583,1.2585,1.2582,1.25825,19800000.0
2009-11-09 04:11:00,1.25825,1.25865,1.2577,1.25785,116100000.0
2009-11-09 04:12:00,1.25785,1.25805,1.25745,1.25745,177600000.0
2009-11-09 04:13:00,1.25755,1.25805,1.25755,1.2579,69700000.0
2009-11-09 04:14:00,1.258,1.258,1.2579,1.25795,8800000.0
2009-11-09 04:15:00,1.25795,1.2581,1.2578,1.2579,53300000.0
2009-11-09 04:16:00,1.2579,1.2581,1.25785,1.2581,38000000.0
2009-11-09 04:17:00,1.25815,1.25835,1.25765,1.25815,58200000.0
2009-11-09 04:18:00,1.25815,1.2583,1.2579,1.2581,63600000.0
2009-11-09 04:19:00,1.258,1.25835,1.258,1.2583,65400000.0
2009-11-09 04:20:00,1.2583,1.2583,1.25795,1.258,35000000.0
2009-11-09 04:21:00,1.258,1.258,1.25745,1.25755,129800000.0
2009-11-09 04:22:00,1.25765,1.25775,1.25745,1.25765,98800000.0
2009-11-09 04:23:00,1.25765,1.25785,1.2575,1.2578,230200000.0
2009-11-09 04:24:00,1.25765,1.2584,1.2576,1.2582,42500000.0
2009-11-09 04:25:00,1.25815,1.25815,1.25785,1.25795,44700000.0
2009-11-09 04:26:00,1.2579,1.25805,1.2579,1.258,31100000.0
2009-11-09 04:27:00,1.25805,1.25815,1.25785,1.25815,33900000.0
2009-11-09 04:28:00,1.25815,1.25835,1.25765,1.25795,160000000.0
2009-11-09 04:29:00,1.2579,1.25795,1.25765,1.2578,137700000.0
2009-11-09 04:30:00,1.25785,1.25815,1.25785,1.25815,29500000.0
2009-11-09 04:31:00,1.25825,1.25825,1.25805,1.2582,21700000.0
2009-11-09 04:32:00,1.2582,1.2585,1.2582,1.2584,23100000.0
2009-11-09 04:33:00,1.25845,1.25845,1.2581,1.2581,9000000.0
2009-11-09 04:34:00,1.2581,1.2581,1.25765,1.2581,27400000.0
2009-11-09 04:35:00,1.25805,1.25815,1.25795,1.25795,29600000.0
2009-11-09 04:36:00,1.258,1.258,1.258,1.258,2000000.0
2009-11-09 04:37:00,1.2579,1.2582,1.2579,1.2581,13900000.0
2009-11-09 04:38:00,1.2581,1.25825,1.2579,1.25795,23000000.0
2009-11-09 04:39:00,1.25795,1.2584,1.2579,1.2583,38800000.0
2009-11-09 04:40:00,1.25825,1.25825,1.25805,1.25815,15000000.0
2009-11-09 04:41:00,1.25805,1.2581,1.25805,1.2581,6100000.0
2009-11-09 04:42:00,1.2581,1.2584,1.2581,1.2582,42800000.0
2009-11-09 04:43:00,1.2582,1.25845,1.2582,1.25845,10000000.0
2009-11-09 04:44:00,1.2585,1.25885,1.2585,1.2586,28500000.0
2009-11-09 04:45:00,1.2585,1.25875,1.2576,1.2582,266100000.0
2009-11-09 04:46:00,1.2582,1.25855,1.25815,1.25845,71400000.0
2009-11-09 04:47:00,1.2585,1.25875,1.25785,1.258,94900000.0
2009-11-09 04:48:00,1.25805,1.25865,1.2576,1.2586,119000000.0
2009-11-09 04:49:00,1.2585,1.25855,1.2577,1.25825,119100000.0
2009-11-09 04:50:00,1.25835,1.25855,1.2582,1.25855,38700000.0
2009-11-09 04:51:00,1.2586,1.2588,1.2583,1.25845,60000000.0
2009-11-09 04:52:00,1.25845,1.25875,1.25825,1.2586,52800000.0
2009-11-09 04:53:00,1.25855,1.25875,1.25855,1.25875,52300000.0
2009-11-09 04:54:00,1.2587,1.2587,1.2583,1.25855,42800000.0
2009-11-09 04:55:00,1.2585,1.25895,1.2578,1.2582,82700000.0
2009-11-09 04:56:00,1.2582,1.25875,1.2582,1.2583,45600000.0
2009-11-09 04:57:00,1.25835,1.2586,1.2583,1.2585,55600000.0
2009-11-09 04:58:00,1.25855,1.25865,1.25845,1.25855,14000000.0
2009-11-09 04:59:00,1.2583,1.25855,1.2583,1.25855,7900000.0
2009-11-09 05:00:00,1.25845,1.25885,1.2584,1.25885,15000000.0
2009-11-09 05:01:00,1.2588,1.2588,1.25845,1.25855,28100000.0
2009-11-09 05:02:00,1.25855,1.25865,1.2585,1.2585,18800000.0
2009-11-09 05:03:00,1.25855,1.2586,1.2584,1.25855,26400000.0
2009-11-09 05:04:00,1.25855,1.25865,1.2584,1.2586,48000000.0
2009-11-09 05:05:00,1.2588,1.2588,1.2579,1.2579,123300000.0
2009-11-09 05:06:00,1.2579,1.2583,1.2579,1.2582,62100000.0
2009-11-09 05:07:00,1.2583,1.2583,1.25805,1.2581,13000000.0
2009-11-09 05:08:00,1.2581,1.25825,1.2579,1.2582,99500000.0
2009-11-09 05:09:00,1.2582,1.2582,1.2578,1.25795,114400000.0
2009-11-09 05:10:00,1.2579,1.2579,1.25765,1.25775,74900000.0
2009-11-09 05:11:00,1.25785,1.25785,1.25765,1.25765,56500000.0
2009-11-09 05:12:00,1.25765,1.2583,1.25745,1.25825,104600000.0
2009-11-09 05:13:00,1.25825,1.25835,1.2582,1.25835,13000000.0
2009-11-09 05:14:00,1.2583,1.2584,1.2583,1.2584,4000000.0
2009-11-09 05:15:00,1.25835,1.2584,1.2583,1.25835,14000000.0
2009-11-09 05:16:00,1.2583,1.2583,1.2582,1.2583,15000000.0
2009-11-09 05:17:00,1.25825,1.2583,1.2582,1.2583,7900000.0
2009-11-09 05:18:00,1.2582,1.2582,1.258,1.2581,20700000.0
2009-11-09 05:19:00,1.25805,1.25805,1.25805,1.25805,1900000.0
2009-11-09 05:20:00,1.2581,1.2582,1.2581,1.2582,4900000.0
2009-11-09 05:21:00,1.25815,1.2582,1.25805,1.25815,25800000.0
2009-11-09 05:22:00,1.2581,1.2581,1.258,1.258,10900000.0
2009-11-09 05:23:00,1.258,1.2582,1.258,1.25805,33100000.0
2009-11-09 05:24:00,1.258,1.25815,1.25775,1.2581,84500000.0
2009-11-09 05:25:00,1.25815,1.25815,1.2574,1.2574,79800000.0
2009-11-09 05:26:00,1.2575,1.2577,1.25745,1.25745,49900000.0
2009-11-09 05:27:00,1.2574,1.25755,1.2574,1.25755,26800000.0
2009-11-09 05:28:00,1.2575,1.25755,1.2574,1.2574,17400000.0
2009-11-09 05:29:00,1.25735,1.2574,1.2571,1.2573,57800000.0
2009-11-09 05:30:00,1.2573,1.25735,1.2572,1.2573,31800000.0
2009-11-09 05:31:00,1.2573,1.2578,1.2573,1.25775,59100000.0
2009-11-09 05:32:00,1.25775,1.25795,1.2577,1.2579,47500000.0
2009-11-09 05:33:00,1.25795,1.2582,1.25795,1.258,45600000.0
2009-11-09 05:34:00,1.25825,1.2583,1.25775,1.2578,79300000.0
2009-11-09 05:35:00,1.25765,1.2578,1.25755,1.2577,17900000.0
2009-11-09 05:36:00,1.25775,1.25785,1.25765,1.25775,10000000.0
2009-11-09 05:37:00,1.25755,1.2576,1.25745,1.25745,24400000.0
2009-11-09 05:38:00,1.25745,1.25775,1.2573,1.25765,25800000.0
2009-11-09 05:39:00,1.25765,1.2578,1.2575,1.2578,58800000.0
2009-11-09 05:40:00,1.2578,1.2578,1.2578,1.2578,9600000.0
2009-11-09 05:41:00,1.2578,1.25795,1.2578,1.2579,46500000.0
2009-11-09 05:42:00,1.2579,1.258,1.25775,1.2579,26500000.0
2009-11-09 05:43:00,1.258,1.25805,1.25785,1.2579,9000000.0
2009-11-09 05:44:00,1.2577,1.25795,1.2577,1.25785,18600000.0
2009-11-09 05:45:00,1.25795,1.2581,1.25705,1.2573,128100000.0
2009-11-09 05:46:00,1.2573,1.25735,1.2571,1.2572,24000000.0
2009-11-09 05:47:00,1.2571,1.2572,1.25695,1.2572,57600000.0
2009-11-09 05:48:00,1.25725,1.2573,1.2568,1.25715,70000000.0
2009-11-09 05:49:00,1.2572,1.2572,1.25655,1.25695,92100000.0
2009-11-09 05:50:00,1.2569,1.25705,1.2563,1.2565,59700000.0
2009-11-09 05:51:00,1.2565,1.2567,1.2565,1.25665,15000000.0
2009-11-09 05:52:00,1.2567,1.25675,1.25665,1.25675,21000000.0
2009-11-09 05:53:00,1.25685,1.25695,1.2565,1.2567,27000000.0
2009-11-09 05:54:00,1.25665,1.2568,1.25625,1.2565,26600000.0
2009-11-09 05:55:00,1.2565,1.2566,1.2565,1.2566,9000000.0
2009-11-09 05:56:00,1.25665,1.25685,1.2565,1.2567,44600000.0
2009-11-09 05:57:00,1.2567,1.25685,1.25665,1.2567,28000000.0
2009-11-09 05:58:00,1.25665,1.2567,1.2566,1.2567,17000000.0
2009-11-09 05:59:00,1.2565,1.257,1.25645,1.2567,79000000.0
2009-11-09 06:00:00,1.2568,1.2571,1.2566,1.2568,84100000.0
2009-11-09 06:01:00,1.25675,1.2569,1.2566,1.25675,78600000.0
2009-11-09 06:02:00,1.25675,1.2571,1.2567,1.257,49200000.0
2009-11-09 06:03:00,1.257,1.25705,1.25635,1.2564,33900000.0
2009-11-09 06:04:00,1.2564,1.2566,1.2563,1.25635,18600000.0
2009-11-09 06:05:00,1.2564,1.25665,1.25585,1.2566,119500000.0
2009-11-09 06:06:00,1.2566,1.25665,1.25635,1.25665,154000000.0
2009-11-09 06:07:00,1.2567,1.25685,1.2566,1.25685,26000000.0
2009-11-09 06:08:00,1.25685,1.2569,1.2568,1.2569,9900000.0
2009-11-09 06:09:00,1.2569,1.25715,1.25655,1.25665,206800000.0
2009-11-09 06:10:00,1.2566,1.25735,1.2566,1.2573,151500000.0
2009-11-09 06:11:00,1.25705,1.25715,1.2566,1.25715,143200000.0
2009-11-09 06:12:00,1.25705,1.2573,1.25705,1.2573,46800000.0
2009-11-09 06:13:00,1.25725,1.25725,1.257,1.2571,44600000.0
2009-11-09 06:14:00,1.2571,1.25725,1.2562,1.2563,103600000.0
2009-11-09 06:15:00,1.25635,1.25635,1.2555,1.25555,216800000.0
2009-11-09 06:16:00,1.2555,1.2556,1.25415,1.25455,289900000.0
2009-11-09 06:17:00,1.25455,1.25535,1.2543,1.2553,209000000.0
2009-11-09 06:18:00,1.2553,1.2559,1.25475,1.25555,144800000.0
2009-11-09 06:19:00,1.2556,1.25635,1.2556,1.25605,69800000.0
2009-11-09 06:20:00,1.2562,1.2564,1.2557,1.25625,99400000.0
2009-11-09 06:21:00,1.2562,1.2562,1.25505,1.25585,101800000.0
2009-11-09 06:22:00,1.25585,1.25595,1.25525,1.2553,47800000.0
2009-11-09 06:23:00,1.2553,1.25565,1.2553,1.25565,47900000.0
2009-11-09 06:24:00,1.25565,1.25565,1.2554,1.25565,54700000.0
2009-11-09 06:25:00,1.25565,1.25615,1.25545,1.2561,132400000.0
2009-11-09 06:26:00,1.2561,1.2563,1.25585,1.256,88100000.0
2009-11-09 06:27:00,1.256,1.2567,1.25595,1.2564,232700000.0
2009-11-09 06:28:00,1.25645,1.2568,1.2563,1.2565,69800000.0
2009-11-09 06:29:00,1.2565,1.25705,1.25635,1.2568,90800000.0
2009-11-09 06:30:00,1.2568,1.2574,1.25595,1.256,280900000.0
2009-11-09 06:31:00,1.256,1.2564,1.256,1.25635,257000000.0
2009-11-09 06:32:00,1.2563,1.2565,1.2563,1.2563,56100000.0
2009-11-09 06:33:00,1.2562,1.2562,1.25575,1.25605,45400000.0
2009-11-09 06:34:00,1.25575,1.25595,1.25575,1.2558,27200000.0
2009-11-09 06:35:00,1.2558,1.2558,1.2555,1.25565,51800000.0
2009-11-09 06:36:00,1.2557,1.25625,1.2554,1.25625,50000000.0
2009-11-09 06:37:00,1.25625,1.2563,1.2559,1.2563,38200000.0
2009-11-09 06:38:00,1.2563,1.2563,1.25615,1.25615,5800000.0
2009-11-09 06:39:00,1.2562,1.2564,1.2562,1.25625,19000000.0
2009-11-09 06:40:00,1.2562,1.25625,1.25555,1.2556,123400000.0
2009-11-09 06:41:00,1.2558,1.2564,1.25555,1.2559,187900000.0
2009-11-09 06:42:00,1.2558,1.25595,1.2558,1.2558,58900000.0
2009-11-09 06:43:00,1.25595,1.2562,1.25585,1.256,55600000.0
2009-11-09 06:44:00,1.2561,1.2562,1.2558,1.25585,67800000.0
2009-11-09 06:45:00,1.25585,1.25585,1.2556,1.25575,54500000.0
2009-11-09 06:46:00,1.25575,1.25635,1.2547,1.25535,127900000.0
2009-11-09 06:47:00,1.25535,1.2556,1.2551,1.2553,81600000.0
2009-11-09 06:48:00,1.2553,1.2558,1.2553,1.2556,96900000.0
2009-11-09 06:49:00,1.25565,1.25585,1.25545,1.2555,50300000.0
2009-11-09 06:50:00,1.2555,1.25575,1.2555,1.25575,21300000.0
2009-11-09 06:51:00,1.25575,1.2558,1.25545,1.2555,22900000.0
2009-11-09 06:52:00,1.25545,1.25565,1.25545,1.2555,48400000.0
2009-11-09 06:53:00,1.2556,1.2559,1.2556,1.25575,37300000.0
2009-11-09 06:54:00,1.2557,1.25605,1.2557,1.25605,18200000.0
2009-11-09 06:55:00,1.256,1.2562,1.2559,1.25615,45400000.0
2009-11-09 06:56:00,1.2559,1.2562,1.25585,1.2561,40700000.0
2009-11-09 06:57:00,1.25605,1.25605,1.256,1.25605,11000000.0
2009-11-09 06:58:00,1.256,1.25605,1.2559,1.25605,30400000.0
2009-11-09 06:59:00,1.256,1.25605,1.256,1.25605,10000000.0
2009-11-09 07:00:00,1.256,1.25605,1.256,1.25605,6000000.0
2009-11-09 07:01:00,1.256,1.2561,1.2559,1.2559,19000000.0
2009-11-09 07:02:00,1.2558,1.2565,1.2558,1.256,118500000.0
2009-11-09 07:03:00,1.256,1.256,1.25545,1.2558,70000000.0
2009-11-09 07:04:00,1.25575,1.256,1.2557,1.2559,28600000.0
2009-11-09 07:05:00,1.2559,1.2559,1.25565,1.25575,23600000.0
2009-11-09 07:06:00,1.2557,1.2558,1.25565,1.25575,16600000.0
2009-11-09 07:07:00,1.25575,1.25615,1.2552,1.25615,111500000.0
2009-11-09 07:08:00,1.25615,1.25635,1.25575,1.25575,55000000.0
2009-11-09 07:09:00,1.25595,1.25615,1.25555,1.25575,297800000.0
2009-11-09 07:10:00,1.2557,1.25585,1.25555,1.2556,225100000.0
2009-11-09 07:11:00,1.25555,1.25585,1.2555,1.25575,327100000.0
2009-11-09 07:12:00,1.25575,1.2561,1.2557,1.25595,198100000.0
2009-11-09 07:13:00,1.2559,1.256,1.25565,1.25595,59200000.0
2009-11-09 07:14:00,1.256,1.256,1.25585,1.2559,24100000.0
2009-11-09 07:15:00,1.2557,1.2557,1.2557,1.2557,6200000.0
2009-11-09 07:16:00,1.25575,1.25575,1.2557,1.25575,23600000.0
2009-11-09 07:17:00,1.2557,1.2557,1.25535,1.25535,35900000.0
2009-11-09 07:18:00,1.25535,1.2555,1.25525,1.25525,8000000.0
2009-11-09 07:19:00,1.25515,1.25555,1.2551,1.25555,44800000.0
2009-11-09 07:20:00,1.25545,1.25555,1.25545,1.25555,13100000.0
2009-11-09 07:21:00,1.25555,1.2556,1.25525,1.25535,26800000.0
2009-11-09 07:22:00,1.25515,1.2553,1.25505,1.25515,80600000.0
2009-11-09 07:23:00,1.25515,1.25515,1.25505,1.25515,13000000.0
2009-11-09 07:24:00,1.2551,1.25515,1.2549,1.25515,60200000.0
2009-11-09 07:25:00,1.25515,1.25545,1.2551,1.25535,32800000.0
2009-11-09 07:26:00,1.2553,1.25545,1.25485,1.25505,57700000.0
2009-11-09 07:27:00,1.255,1.2552,1.25485,1.25495,83900000.0
2009-11-09 07:28:00,1.25495,1.25515,1.2548,1.25495,53700000.0
2009-11-09 07:29:00,1.2549,1.2552,1.25435,1.25515,174200000.0
2009-11-09 07:30:00,1.25515,1.25545,1.25495,1.2552,93700000.0
2009-11-09 07:31:00,1.25525,1.25575,1.2552,1.25575,39200000.0
2009-11-09 07:32:00,1.2557,1.2557,1.2553,1.2554,48100000.0
2009-11-09 07:33:00,1.25535,1.25535,1.2549,1.2551,25900000.0
2009-11-09 07:34:00,1.2551,1.25515,1.2548,1.25495,39300000.0
2009-11-09 07:35:00,1.25495,1.2551,1.25455,1.2549,21700000.0
2009-11-09 07:36:00,1.2549,1.25495,1.2548,1.2548,7900000.0
2009-11-09 07:37:00,1.2548,1.25485,1.25465,1.25485,16700000.0
2009-11-09 07:38:00,1.2548,1.2553,1.2547,1.2551,98000000.0
2009-11-09 07:39:00,1.25505,1.2552,1.25475,1.25475,32600000.0
2009-11-09 07:40:00,1.2547,1.25495,1.2546,1.25475,128400000.0
2009-11-09 07:41:00,1.25475,1.25505,1.2547,1.25505,63200000.0
2009-11-09 07:42:00,1.25495,1.2553,1.25495,1.25515,68400000.0
2009-11-09 07:43:00,1.25515,1.2554,1.2551,1.2553,32500000.0
2009-11-09 07:44:00,1.25535,1.25535,1.25525,1.25535,7700000.0
2009-11-09 07:45:00,1.25525,1.25535,1.2551,1.2552,118200000.0
2009-11-09 07:46:00,1.25515,1.25525,1.25485,1.2551,87700000.0
2009-11-09 07:47:00,1.2551,1.2551,1.2549,1.255,20200000.0
2009-11-09 07:48:00,1.2553,1.25545,1.25505,1.2554,61700000.0
2009-11-09 07:49:00,1.2554,1.2555,1.25525,1.2554,38400000.0
2009-11-09 07:50:00,1.2554,1.25575,1.2553,1.2557,55800000.0
2009-11-09 07:51:00,1.2557,1.2558,1.2552,1.25525,45100000.0
2009-11-09 07:52:00,1.2552,1.25535,1.2551,1.2552,88000000.0
2009-11-09 07:53:00,1.2552,1.25525,1.255,1.25515,62000000.0
2009-11-09 07:54:00,1.2551,1.25525,1.2551,1.2552,93600000.0
2009-11-09 07:55:00,1.2552,1.2556,1.2552,1.2556,31200000.0
2009-11-09 07:56:00,1.25555,1.25555,1.25485,1.25515,63300000.0
2009-11-09 07:57:00,1.25515,1.25515,1.25505,1.2551,25200000.0
2009-11-09 07:58:00,1.2551,1.2551,1.255,1.25505,13000000.0
2009-11-09 07:59:00,1.25495,1.25505,1.25475,1.2549,29600000.0
2009-11-09 08:00:00,1.2549,1.25515,1.25465,1.2549,89200000.0
2009-11-09 08:01:00,1.25495,1.255,1.25485,1.25485,31800000.0
2009-11-09 08:02:00,1.25485,1.25485,1.2545,1.25465,27700000.0
2009-11-09 08:03:00,1.25465,1.25495,1.25455,1.25495,15400000.0
2009-11-09 08:04:00,1.25495,1.25505,1.2549,1.25505,44200000.0
2009-11-09 08:05:00,1.25495,1.25525,1.25465,1.2552,119100000.0
2009-11-09 08:06:00,1.2548,1.25525,1.2548,1.25495,85800000.0
2009-11-09 08:07:00,1.255,1.25505,1.2548,1.2549,51400000.0
2009-11-09 08:08:00,1.25495,1.25495,1.25485,1.25485,5000000.0
2009-11-09 08:09:00,1.2548,1.25495,1.25465,1.25495,54200000.0
2009-11-09 08:10:00,1.25495,1.2551,1.2548,1.2549,79500000.0
2009-11-09 08:11:00,1.25485,1.25485,1.2548,1.25485,15600000.0
2009-11-09 08:12:00,1.25485,1.2552,1.25485,1.25505,61000000.0
2009-11-09 08:13:00,1.25495,1.2552,1.25495,1.2552,16600000.0
2009-11-09 08:14:00,1.255,1.2553,1.25495,1.2551,72000000.0
2009-11-09 08:15:00,1.255,1.2554,1.255,1.25525,48800000.0
2009-11-09 08:16:00,1.2552,1.25525,1.2552,1.25525,23800000.0
2009-11-09 08:17:00,1.25525,1.25545,1.2551,1.2553,79400000.0
2009-11-09 08:18:00,1.2553,1.25575,1.2553,1.2555,37100000.0
2009-11-09 08:19:00,1.2553,1.2557,1.25515,1.25525,111900000.0
2009-11-09 08:20:00,1.25525,1.2555,1.25525,1.25545,21600000.0
2009-11-09 08:21:00,1.2554,1.2558,1.25535,1.2558,52800000.0
2009-11-09 08:22:00,1.2554,1.25575,1.25525,1.25565,143900000.0
2009-11-09 08:23:00,1.25565,1.25565,1.2552,1.2555,31100000.0
2009-11-09 08:24:00,1.25545,1.2557,1.25545,1.25555,20900000.0
2009-11-09 08:25:00,1.25565,1.2561,1.25555,1.25585,61400000.0
2009-11-09 08:26:00,1.2558,1.2558,1.2556,1.25565,38000000.0
2009-11-09 08:27:00,1.2556,1.25575,1.25545,1.25545,20500000.0
2009-11-09 08:28:00,1.2556,1.2557,1.2554,1.25545,249800000.0
2009-11-09 08:29:00,1.25545,1.25555,1.25525,1.25545,50600000.0
2009-11-09 08:30:00,1.25545,1.25555,1.25525,1.2554,38800000.0
2009-11-09 08:31:00,1.2554,1.25555,1.25525,1.2555,57400000.0
2009-11-09 08:32:00,1.25575,1.25575,1.2555,1.2556,54100000.0
2009-11-09 08:33:00,1.2556,1.2557,1.2555,1.25555,33100000.0
2009-11-09 08:34:00,1.2556,1.2556,1.25555,1.25555,9800000.0
2009-11-09 08:35:00,1.25555,1.25555,1.25555,1.25555,5700000.0
2009-11-09 08:36:00,1.2555,1.2556,1.25535,1.2554,48400000.0
2009-11-09 08:37:00,1.2554,1.2559,1.25535,1.25575,83100000.0
2009-11-09 08:38:00,1.25575,1.2561,1.25565,1.2559,75000000.0
2009-11-09 08:39:00,1.25595,1.25595,1.2556,1.25595,54900000.0
2009-11-09 08:40:00,1.256,1.2561,1.2554,1.2559,68800000.0
2009-11-09 08:41:00,1.2559,1.25605,1.2559,1.25595,16700000.0
2009-11-09 08:42:00,1.25595,1.25625,1.2556,1.25625,61500000.0
2009-11-09 08:43:00,1.2562,1.2564,1.25585,1.2559,71000000.0
2009-11-09 08:44:00,1.2559,1.25625,1.25585,1.2561,33400000.0
2009-11-09 08:45:00,1.2561,1.2562,1.2561,1.25615,17200000.0
2009-11-09 08:46:00,1.25615,1.2562,1.2559,1.25605,47400000.0
2009-11-09 08:47:00,1.2562,1.25625,1.2556,1.25625,118300000.0
2009-11-09 08:48:00,1.2563,1.2563,1.25535,1.25565,156100000.0
2009-11-09 08:49:00,1.25575,1.2561,1.2555,1.25595,103800000.0
2009-11-09 08:50:00,1.25605,1.25655,1.256,1.2564,46100000.0
2009-11-09 08:51:00,1.2564,1.2565,1.25615,1.25635,46300000.0
2009-11-09 08:52:00,1.2563,1.25645,1.25595,1.2563,142900000.0
2009-11-09 08:53:00,1.25645,1.25685,1.2562,1.25675,91900000.0
2009-11-09 08:54:00,1.2567,1.25675,1.25655,1.2566,26000000.0
2009-11-09 08:55:00,1.25655,1.2566,1.25635,1.2566,23800000.0
2009-11-09 08:56:00,1.2564,1.25685,1.2564,1.2567,35500000.0
2009-11-09 08:57:00,1.2567,1.257,1.25625,1.25695,65200000.0
2009-11-09 08:58:00,1.25685,1.25725,1.25675,1.25725,40000000.0
2009-11-09 08:59:00,1.25705,1.2572,1.25705,1.2572,7000000.0
2009-11-09 09:00:00,1.25725,1.2574,1.25625,1.25675,220200000.0
2009-11-09 09:01:00,1.2568,1.257,1.25655,1.25655,35400000.0
2009-11-09 09:02:00,1.25665,1.2576,1.25665,1.25715,224200000.0
2009-11-09 09:03:00,1.25715,1.2572,1.2565,1.2568,43500000.0
2009-11-09 09:04:00,1.2567,1.25695,1.25645,1.25675,57800000.0
2009-11-09 09:05:00,1.25675,1.2573,1.2567,1.2567,92500000.0
2009-11-09 09:06:00,1.2567,1.25705,1.2566,1.25705,41200000.0
2009-11-09 09:07:00,1.25705,1.2572,1.25685,1.25715,34600000.0
2009-11-09 09:08:00,1.25715,1.25765,1.2568,1.25765,92500000.0
2009-11-09 09:09:00,1.25765,1.25765,1.25715,1.2573,132200000.0
2009-11-09 09:10:00,1.2573,1.25755,1.25665,1.25715,254800000.0
2009-11-09 09:11:00,1.2569,1.25755,1.25645,1.2567,222400000.0
2009-11-09 09:12:00,1.2566,1.25675,1.25655,1.25665,72800000.0
2009-11-09 09:13:00,1.2567,1.2576,1.25665,1.25715,81100000.0
2009-11-09 09:14:00,1.25735,1.25775,1.2573,1.2573,57300000.0
2009-11-09 09:15:00,1.25735,1.25735,1.25675,1.25735,228000000.0
2009-11-09 09:16:00,1.25735,1.2578,1.2571,1.2571,143400000.0
2009-11-09 09:17:00,1.25715,1.2573,1.25685,1.25685,94200000.0
2009-11-09 09:18:00,1.2565,1.2571,1.2565,1.2566,48000000.0
2009-11-09 09:19:00,1.2567,1.2574,1.2567,1.2571,92900000.0
2009-11-09 09:20:00,1.25715,1.25735,1.25675,1.257,95100000.0
2009-11-09 09:21:00,1.257,1.2574,1.2569,1.2569,49700000.0
2009-11-09 09:22:00,1.25695,1.2571,1.2567,1.2568,85700000.0
2009-11-09 09:23:00,1.2568,1.25715,1.25655,1.2571,163400000.0
2009-11-09 09:24:00,1.25715,1.2576,1.25715,1.2576,33500000.0
2009-11-09 09:25:00,1.2576,1.2582,1.2576,1.2581,79200000.0
2009-11-09 09:26:00,1.25815,1.25815,1.25735,1.2574,176800000.0
2009-11-09 09:27:00,1.25745,1.25745,1.25735,1.2574,23300000.0
2009-11-09 09:28:00,1.25735,1.2578,1.25735,1.2578,45100000.0
2009-11-09 09:29:00,1.25775,1.25775,1.2573,1.25775,61700000.0
2009-11-09 09:30:00,1.25775,1.2579,1.25705,1.25715,64800000.0
2009-11-09 09:31:00,1.25715,1.2575,1.25715,1.25715,83300000.0
2009-11-09 09:32:00,1.25715,1.25755,1.2571,1.2572,119200000.0
2009-11-09 09:33:00,1.2572,1.2576,1.2572,1.2572,107600000.0
2009-11-09 09:34:00,1.2572,1.25735,1.25715,1.25725,192400000.0
2009-11-09 09:35:00,1.25725,1.25735,1.2572,1.2572,77200000.0
2009-11-09 09:36:00,1.2572,1.25765,1.2572,1.25745,136600000.0
2009-11-09 09:37:00,1.25745,1.2579,1.25735,1.2575,93200000.0
2009-11-09 09:38:00,1.2575,1.2575,1.25715,1.2573,27700000.0
2009-11-09 09:39:00,1.2573,1.2574,1.25725,1.25735,32000000.0
2009-11-09 09:40:00,1.25735,1.2576,1.2572,1.2573,127600000.0
2009-11-09 09:41:00,1.2573,1.2573,1.25695,1.25715,66200000.0
2009-11-09 09:42:00,1.2572,1.2573,1.25685,1.257,125700000.0
2009-11-09 09:43:00,1.257,1.25765,1.2569,1.2572,133300000.0
2009-11-09 09:44:00,1.2574,1.258,1.2574,1.25755,89000000.0
2009-11-09 09:45:00,1.25755,1.25785,1.25755,1.2576,63800000.0
2009-11-09 09:46:00,1.2576,1.25785,1.2576,1.25785,50000000.0
2009-11-09 09:47:00,1.2579,1.25825,1.2577,1.25795,70200000.0
2009-11-09 09:48:00,1.258,1.25805,1.25735,1.25775,153400000.0
2009-11-09 09:49:00,1.25775,1.25785,1.25765,1.2578,68100000.0
2009-11-09 09:50:00,1.25785,1.2581,1.2578,1.25795,111400000.0
2009-11-09 09:51:00,1.25795,1.2581,1.2578,1.2578,92700000.0
2009-11-09 09:52:00,1.2578,1.2578,1.25775,1.25775,6000000.0
2009-11-09 09:53:00,1.2578,1.25795,1.25775,1.2579,51900000.0
2009-11-09 09:54:00,1.2579,1.2583,1.2578,1.25785,105000000.0
2009-11-09 09:55:00,1.25785,1.25795,1.2576,1.25775,74200000.0
2009-11-09 09:56:00,1.25785,1.2581,1.25745,1.25745,209900000.0
2009-11-09 09:57:00,1.25745,1.2577,1.257,1.25755,169500000.0
2009-11-09 09:58:00,1.2576,1.2577,1.2572,1.25735,63600000.0
2009-11-09 09:59:00,1.25735,1.25735,1.25655,1.25655,93900000.0
2009-11-09 10:00:00,1.25655,1.25735,1.25655,1.25725,191400000.0
2009-11-09 10:01:00,1.25725,1.25745,1.25705,1.25735,141000000.0
2009-11-09 10:02:00,1.2572,1.25725,1.2569,1.25705,124000000.0
2009-11-09 10:03:00,1.25705,1.25715,1.2568,1.25705,158300000.0
2009-11-09 10:04:00,1.25705,1.25705,1.25695,1.25695,33400000.0
2009-11-09 10:05:00,1.25695,1.25725,1.25695,1.25715,80600000.0
2009-11-09 10:06:00,1.25715,1.2574,1.25705,1.25725,132700000.0
2009-11-09 10:07:00,1.25715,1.2574,1.25715,1.2573,65900000.0
2009-11-09 10:08:00,1.2573,1.2573,1.2572,1.2573,79300000.0
2009-11-09 10:09:00,1.2573,1.2573,1.25725,1.25725,14600000.0
2009-11-09 10:10:00,1.25725,1.25735,1.25675,1.257,134000000.0
2009-11-09 10:11:00,1.25695,1.257,1.2564,1.2566,65000000.0
2009-11-09 10:12:00,1.25675,1.25685,1.2566,1.25675,48800000.0
2009-11-09 10:13:00,1.25675,1.25675,1.25635,1.2566,153700000.0
2009-11-09 10:14:00,1.25655,1.25665,1.25635,1.2566,67900000.0
2009-11-09 10:15:00,1.2566,1.25695,1.2564,1.25665,84200000.0
2009-11-09 10:16:00,1.25665,1.2567,1.25655,1.25665,92300000.0
2009-11-09 10:17:00,1.25665,1.2567,1.25645,1.25655,104800000.0
2009-11-09 10:18:00,1.2565,1.25655,1.25615,1.2565,111400000.0
2009-11-09 10:19:00,1.2565,1.2566,1.2564,1.2565,88500000.0
2009-11-09 10:20:00,1.2565,1.2568,1.2564,1.25675,117700000.0
2009-11-09 10:21:00,1.25665,1.2569,1.25655,1.2568,134100000.0
2009-11-09 10:22:00,1.2569,1.25745,1.2569,1.25735,161300000.0
2009-11-09 10:23:00,1.25735,1.25775,1.257,1.2576,153300000.0
2009-11-09 10:24:00,1.2576,1.25775,1.25745,1.25765,28500000.0
2009-11-09 10:25:00,1.2576,1.2576,1.2574,1.2574,85900000.0
2009-11-09 10:26:00,1.25745,1.25765,1.2574,1.25755,144100000.0
2009-11-09 10:27:00,1.25755,1.25775,1.2574,1.2576,240000000.0
2009-11-09 10:28:00,1.2576,1.25795,1.2576,1.25795,116700000.0
2009-11-09 10:29:00,1.2579,1.258,1.2578,1.25795,42700000.0
2009-11-09 10:30:00,1.258,1.25825,1.2579,1.2581,193600000.0
2009-11-09 10:31:00,1.25805,1.25825,1.25755,1.25785,250400000.0
2009-11-09 10:32:00,1.2577,1.25825,1.2572,1.2581,227600000.0
2009-11-09 10:33:00,1.25815,1.25815,1.25785,1.2579,29200000.0
2009-11-09 10:34:00,1.25785,1.258,1.2578,1.25795,58200000.0
2009-11-09 10:35:00,1.25795,1.2582,1.25795,1.25805,61800000.0
2009-11-09 10:36:00,1.25805,1.2581,1.258,1.258,30000000.0
2009-11-09 10:37:00,1.258,1.25805,1.258,1.25805,26800000.0
2009-11-09 10:38:00,1.25805,1.25815,1.258,1.25815,31300000.0
2009-11-09 10:39:00,1.25815,1.25815,1.25795,1.25815,78900000.0
2009-11-09 10:40:00,1.2582,1.25825,1.2579,1.2581,62100000.0
2009-11-09 10:41:00,1.25795,1.25805,1.25785,1.2579,101200000.0
2009-11-09 10:42:00,1.25795,1.25805,1.2579,1.258,39800000.0
2009-11-09 10:43:00,1.25805,1.2582,1.2576,1.2576,93000000.0
2009-11-09 10:44:00,1.2577,1.2582,1.25765,1.2577,113400000.0
2009-11-09 10:45:00,1.2577,1.2584,1.2577,1.2582,97800000.0
2009-11-09 10:46:00,1.2582,1.2582,1.258,1.25805,66400000.0
2009-11-09 10:47:00,1.25805,1.25845,1.25795,1.2583,110200000.0
2009-11-09 10:48:00,1.2583,1.25845,1.25795,1.2581,91900000.0
2009-11-09 10:49:00,1.258,1.2582,1.2579,1.25795,105800000.0
2009-11-09 10:50:00,1.25795,1.25825,1.2577,1.2578,177200000.0
2009-11-09 10:51:00,1.2578,1.2578,1.2576,1.2576,93100000.0
2009-11-09 10:52:00,1.25765,1.25765,1.25755,1.25755,37400000.0
2009-11-09 10:53:00,1.25755,1.25755,1.2575,1.2575,34800000.0
2009-11-09 10:54:00,1.2575,1.25755,1.25745,1.2575,80600000.0
2009-11-09 10:55:00,1.2575,1.25785,1.25745,1.25775,83600000.0
2009-11-09 10:56:00,1.25775,1.2579,1.2577,1.2578,65300000.0
2009-11-09 10:57:00,1.2578,1.2578,1.2577,1.2578,15200000.0
2009-11-09 10:58:00,1.2576,1.2577,1.2575,1.25755,62600000.0
2009-11-09 10:59:00,1.25755,1.2576,1.2573,1.25735,33700000.0
2009-11-09 11:00:00,1.25735,1.2575,1.2572,1.25725,86600000.0
2009-11-09 11:01:00,1.25725,1.2573,1.25695,1.2572,150300000.0
2009-11-09 11:02:00,1.2571,1.2572,1.2571,1.2572,113400000.0
2009-11-09 11:03:00,1.2573,1.2573,1.25725,1.25725,16800000.0
2009-11-09 11:04:00,1.25725,1.25725,1.2571,1.2572,104400000.0
2009-11-09 11:05:00,1.2572,1.25725,1.2571,1.2571,79800000.0
2009-11-09 11:06:00,1.2571,1.2571,1.25665,1.2567,56200000.0
2009-11-09 11:07:00,1.25675,1.25705,1.25675,1.25695,54800000.0
2009-11-09 11:08:00,1.25695,1.2571,1.2564,1.25665,380700000.0
2009-11-09 11:09:00,1.2567,1.2568,1.2565,1.25675,172300000.0
2009-11-09 11:10:00,1.25675,1.2573,1.2567,1.2573,316900000.0
2009-11-09 11:11:00,1.25735,1.25745,1.2572,1.2574,135700000.0
2009-11-09 11:12:00,1.25735,1.25735,1.2568,1.2568,95100000.0
2009-11-09 11:13:00,1.2568,1.2571,1.2567,1.25685,357200000.0
2009-11-09 11:14:00,1.25675,1.25695,1.25625,1.25645,267200000.0
2009-11-09 11:15:00,1.25645,1.25645,1.25565,1.25565,208600000.0
2009-11-09 11:16:00,1.25565,1.25605,1.2556,1.25585,91100000.0
2009-11-09 11:17:00,1.25585,1.25585,1.25515,1.25565,194300000.0
2009-11-09 11:18:00,1.25565,1.25575,1.25555,1.2557,105800000.0
2009-11-09 11:19:00,1.2557,1.2557,1.25535,1.2556,77300000.0
2009-11-09 11:20:00,1.2556,1.25575,1.2556,1.2556,35500000.0
2009-11-09 11:21:00,1.2556,1.2556,1.25505,1.2553,123300000.0
2009-11-09 11:22:00,1.25535,1.25565,1.25525,1.25565,155600000.0
2009-11-09 11:23:00,1.2556,1.25585,1.2553,1.2555,127400000.0
2009-11-09 11:24:00,1.25545,1.2556,1.25515,1.2554,249300000.0
2009-11-09 11:25:00,1.25555,1.25555,1.25505,1.25535,259100000.0
2009-11-09 11:26:00,1.2553,1.25535,1.255,1.2552,118800000.0
2009-11-09 11:27:00,1.25525,1.25545,1.2551,1.2553,137700000.0
2009-11-09 11:28:00,1.25535,1.2555,1.2548,1.2553,175800000.0
2009-11-09 11:29:00,1.2553,1.25555,1.25505,1.2554,265800000.0
2009-11-09 11:30:00,1.25545,1.25575,1.25475,1.2555,231600000.0
2009-11-09 11:31:00,1.25555,1.2557,1.25535,1.2555,202200000.0
2009-11-09 11:32:00,1.2555,1.25585,1.25545,1.25585,69900000.0
2009-11-09 11:33:00,1.2558,1.2561,1.25575,1.25585,133900000.0
2009-11-09 11:34:00,1.25585,1.25615,1.25575,1.256,229500000.0
2009-11-09 11:35:00,1.256,1.2564,1.256,1.25635,250000000.0
2009-11-09 11:36:00,1.25635,1.25655,1.2562,1.2564,266600000.0
2009-11-09 11:37:00,1.2564,1.2566,1.2564,1.2564,227300000.0
2009-11-09 11:38:00,1.2564,1.2567,1.25635,1.25665,115100000.0
2009-11-09 11:39:00,1.2567,1.25695,1.25655,1.2566,115600000.0
2009-11-09 11:40:00,1.2566,1.25665,1.2564,1.2565,232900000.0
2009-11-09 11:41:00,1.2565,1.25685,1.25645,1.25675,151400000.0
2009-11-09 11:42:00,1.2567,1.2568,1.2565,1.2567,67200000.0
2009-11-09 11:43:00,1.2568,1.25735,1.25655,1.25725,364800000.0
2009-11-09 11:44:00,1.2573,1.2574,1.2569,1.2574,141300000.0
2009-11-09 11:45:00,1.2574,1.2574,1.2566,1.25665,118000000.0
2009-11-09 11:46:00,1.25665,1.25715,1.25665,1.257,189300000.0
2009-11-09 11:47:00,1.25695,1.25735,1.2569,1.25725,210000000.0
2009-11-09 11:48:00,1.25715,1.25725,1.257,1.25715,170300000.0
2009-11-09 11:49:00,1.25705,1.2571,1.2567,1.25695,142600000.0
2009-11-09 11:50:00,1.25695,1.25695,1.2558,1.25625,321100000.0
2009-11-09 11:51:00,1.25625,1.257,1.2561,1.2561,309600000.0
2009-11-09 11:52:00,1.2562,1.25795,1.2562,1.2574,471000000.0
2009-11-09 11:53:00,1.2574,1.2578,1.25735,1.2576,202300000.0
2009-11-09 11:54:00,1.2576,1.25795,1.25725,1.25795,324900000.0
2009-11-09 11:55:00,1.2579,1.25815,1.25785,1.2579,312000000.0
2009-11-09 11:56:00,1.25795,1.25805,1.25785,1.25785,201900000.0
2009-11-09 11:57:00,1.25785,1.2581,1.25765,1.2578,429000000.0
2009-11-09 11:58:00,1.2578,1.25815,1.25775,1.2579,401600000.0
2009-11-09 11:59:00,1.25785,1.25805,1.2577,1.2579,146200000.0
2009-11-09 12:00:00,1.2579,1.258,1.2577,1.258,98600000.0
2009-11-09 12:01:00,1.258,1.2582,1.2578,1.25785,157100000.0
2009-11-09 12:02:00,1.25795,1.25805,1.25765,1.2577,164400000.0
2009-11-09 12:03:00,1.2577,1.2583,1.25765,1.2578,315200000.0
2009-11-09 12:04:00,1.2578,1.2585,1.2578,1.25815,424100000.0
2009-11-09 12:05:00,1.25825,1.2584,1.25805,1.25825,188400000.0
2009-11-09 12:06:00,1.2583,1.2586,1.2578,1.258,255100000.0
2009-11-09 12:07:00,1.25805,1.25855,1.25795,1.2581,259000000.0
2009-11-09 12:08:00,1.25815,1.2587,1.258,1.25825,364000000.0
2009-11-09 12:09:00,1.25825,1.2589,1.25825,1.2587,310700000.0
2009-11-09 12:10:00,1.2587,1.25905,1.2585,1.2588,462000000.0
2009-11-09 12:11:00,1.25875,1.25885,1.25815,1.25825,221400000.0
2009-11-09 12:12:00,1.25825,1.25825,1.2581,1.2581,70600000.0
2009-11-09 12:13:00,1.25805,1.25805,1.25735,1.25745,140700000.0
2009-11-09 12:14:00,1.25745,1.2578,1.2574,1.2578,119700000.0
2009-11-09 12:15:00,1.2577,1.2578,1.2573,1.2575,255400000.0
2009-11-09 12:16:00,1.2575,1.25765,1.257,1.25735,164400000.0
2009-11-09 12:17:00,1.25735,1.25735,1.257,1.2572,194800000.0
2009-11-09 12:18:00,1.2573,1.2573,1.25705,1.25705,150000000.0
2009-11-09 12:19:00,1.25705,1.25715,1.25705,1.25705,158700000.0
2009-11-09 12:20:00,1.25705,1.2573,1.25705,1.25705,115800000.0
2009-11-09 12:21:00,1.25715,1.2572,1.25705,1.25705,94100000.0
2009-11-09 12:22:00,1.25705,1.25705,1.25695,1.25695,61000000.0
2009-11-09 12:23:00,1.25695,1.25695,1.25695,1.25695,28000000.0
2009-11-09 12:24:00,1.25695,1.25695,1.25635,1.25635,67400000.0
2009-11-09 12:25:00,1.25635,1.25635,1.25585,1.25585,224290000.0
2009-11-09 12:26:00,1.25595,1.2564,1.25585,1.25625,140120000.0
2009-11-09 12:27:00,1.25635,1.2564,1.25595,1.2564,61100000.0
2009-11-09 12:28:00,1.2564,1.25645,1.25585,1.25595,149470000.0
2009-11-09 12:29:00,1.25595,1.25615,1.2559,1.25615,122300000.0
2009-11-09 12:30:00,1.2561,1.2565,1.2561,1.25635,192700000.0
2009-11-09 12:31:00,1.2564,1.2566,1.25635,1.25645,366500000.0
2009-11-09 12:32:00,1.2564,1.2565,1.2564,1.2564,434100000.0
2009-11-09 12:33:00,1.25635,1.2569,1.25625,1.2563,292100000.0
2009-11-09 12:34:00,1.25625,1.25655,1.25605,1.2561,124800000.0
2009-11-09 12:35:00,1.2561,1.25645,1.25605,1.2562,145000000.0
2009-11-09 12:36:00,1.2562,1.2565,1.25615,1.2563,97500000.0
2009-11-09 12:37:00,1.2563,1.25655,1.25625,1.25635,78100000.0
2009-11-09 12:38:00,1.25635,1.25655,1.2562,1.25655,121000000.0
2009-11-09 12:39:00,1.25665,1.25665,1.25635,1.2566,352200000.0
2009-11-09 12:40:00,1.2566,1.25675,1.2562,1.25625,184100000.0
2009-11-09 12:41:00,1.25625,1.25635,1.25625,1.2563,144200000.0
2009-11-09 12:42:00,1.25625,1.25705,1.25625,1.2569,200800000.0
2009-11-09 12:43:00,1.2568,1.2569,1.25655,1.2567,199600000.0
2009-11-09 12:44:00,1.2567,1.2568,1.2565,1.2567,122800000.0
2009-11-09 12:45:00,1.2567,1.2567,1.25645,1.25645,127300000.0
2009-11-09 12:46:00,1.2564,1.25655,1.2563,1.25655,55400000.0
2009-11-09 12:47:00,1.2565,1.2565,1.2562,1.2562,43700000.0
2009-11-09 12:48:00,1.25625,1.25675,1.25625,1.25675,170000000.0
2009-11-09 12:49:00,1.25675,1.25675,1.25635,1.2566,173300000.0
2009-11-09 12:50:00,1.2566,1.25675,1.25655,1.2566,159400000.0
2009-11-09 12:51:00,1.2566,1.2566,1.25645,1.2565,105100000.0
2009-11-09 12:52:00,1.2565,1.25665,1.25635,1.2564,202300000.0
2009-11-09 12:53:00,1.2564,1.2568,1.25635,1.2567,143900000.0
2009-11-09 12:54:00,1.2565,1.2565,1.2563,1.2565,212900000.0
2009-11-09 12:55:00,1.2565,1.25675,1.2565,1.2567,120000000.0
2009-11-09 12:56:00,1.25675,1.25675,1.2564,1.2564,196200000.0
2009-11-09 12:57:00,1.2564,1.2564,1.25625,1.2564,70300000.0
2009-11-09 12:58:00,1.25645,1.25655,1.2563,1.2564,287000000.0
2009-11-09 12:59:00,1.2564,1.25665,1.2563,1.25655,150200000.0
2009-11-09 13:00:00,1.2566,1.25665,1.25655,1.2566,166400000.0
2009-11-09 13:01:00,1.2566,1.25665,1.2565,1.2566,45800000.0
2009-11-09 13:02:00,1.2566,1.2566,1.2563,1.2563,75300000.0
2009-11-09 13:03:00,1.2563,1.2564,1.2563,1.25635,61100000.0
2009-11-09 13:04:00,1.25635,1.2565,1.25615,1.2565,132000000.0
2009-11-09 13:05:00,1.2565,1.2568,1.25635,1.25665,131800000.0
2009-11-09 13:06:00,1.25665,1.25685,1.2566,1.2568,237100000.0
2009-11-09 13:07:00,1.2568,1.2568,1.25655,1.2567,96400000.0
2009-11-09 13:08:00,1.2566,1.2566,1.2563,1.25655,166800000.0
2009-11-09 13:09:00,1.25645,1.25655,1.25635,1.2565,73800000.0
2009-11-09 13:10:00,1.25645,1.2565,1.2563,1.2565,115900000.0
2009-11-09 13:11:00,1.25645,1.25675,1.25635,1.25655,84300000.0
2009-11-09 13:12:00,1.2565,1.2568,1.25635,1.25655,114900000.0
2009-11-09 13:13:00,1.25655,1.2567,1.25635,1.2564,99200000.0
2009-11-09 13:14:00,1.2564,1.2565,1.2564,1.2564,66700000.0
2009-11-09 13:15:00,1.2564,1.25685,1.25635,1.25665,141900000.0
2009-11-09 13:16:00,1.2566,1.25675,1.2565,1.2565,143600000.0
2009-11-09 13:17:00,1.2567,1.25685,1.25665,1.25685,146100000.0
2009-11-09 13:18:00,1.25685,1.25705,1.2566,1.2567,223200000.0
2009-11-09 13:19:00,1.25675,1.25685,1.2567,1.25685,66700000.0
2009-11-09 13:20:00,1.2569,1.25695,1.2567,1.2567,77300000.0
2009-11-09 13:21:00,1.25675,1.2568,1.2565,1.2566,139200000.0
2009-11-09 13:22:00,1.25655,1.25685,1.25655,1.25675,144300000.0
2009-11-09 13:23:00,1.2567,1.2572,1.2567,1.25715,169500000.0
2009-11-09 13:24:00,1.257,1.25725,1.25685,1.2571,215100000.0
2009-11-09 13:25:00,1.25705,1.2571,1.25675,1.2569,145300000.0
2009-11-09 13:26:00,1.25695,1.2578,1.25695,1.25755,96200000.0
2009-11-09 13:27:00,1.2576,1.25775,1.2575,1.2575,133500000.0
2009-11-09 13:28:00,1.2575,1.2575,1.2572,1.25735,147100000.0
2009-11-09 13:29:00,1.25735,1.25745,1.2571,1.25715,256800000.0
2009-11-09 13:30:00,1.25715,1.25725,1.2569,1.25715,166700000.0
2009-11-09 13:31:00,1.25725,1.25745,1.2572,1.25725,81300000.0
2009-11-09 13:32:00,1.2572,1.25725,1.25715,1.2572,79800000.0
2009-11-09 13:33:00,1.2572,1.2574,1.2572,1.2574,83600000.0
2009-11-09 13:34:00,1.25765,1.2577,1.25755,1.2576,48000000.0
2009-11-09 13:35:00,1.2577,1.25775,1.25735,1.25755,72100000.0
2009-11-09 13:36:00,1.2575,1.2576,1.2575,1.25755,32000000.0
2009-11-09 13:37:00,1.25755,1.25765,1.2572,1.2572,163900000.0
2009-11-09 13:38:00,1.25735,1.25735,1.25725,1.25735,81800000.0
2009-11-09 13:39:00,1.25745,1.25755,1.2571,1.2572,84800000.0
2009-11-09 13:40:00,1.25715,1.2573,1.25715,1.25725,88000000.0
2009-11-09 13:41:00,1.2572,1.25735,1.2571,1.2571,149700000.0
2009-11-09 13:42:00,1.25715,1.25725,1.25695,1.2572,149700000.0
2009-11-09 13:43:00,1.2572,1.2573,1.2572,1.25725,40000000.0
2009-11-09 13:44:00,1.25725,1.25725,1.2571,1.25725,48000000.0
2009-11-09 13:45:00,1.25725,1.25745,1.25725,1.25745,45700000.0
2009-11-09 13:46:00,1.2574,1.2577,1.2574,1.2574,86600000.0
2009-11-09 13:47:00,1.25735,1.2574,1.2573,1.25735,95300000.0
2009-11-09 13:48:00,1.2574,1.25745,1.2572,1.2572,145500000.0
2009-11-09 13:49:00,1.2572,1.25745,1.25715,1.2572,161800000.0
2009-11-09 13:50:00,1.25735,1.2574,1.257,1.257,126200000.0
2009-11-09 13:51:00,1.2569,1.25695,1.25685,1.2569,39700000.0
2009-11-09 13:52:00,1.2569,1.2572,1.25685,1.2571,53700000.0
2009-11-09 13:53:00,1.25715,1.25715,1.2571,1.25715,29500000.0
2009-11-09 13:54:00,1.25725,1.25725,1.25715,1.2572,112000000.0
2009-11-09 13:55:00,1.25735,1.25745,1.2573,1.2573,63700000.0
2009-11-09 13:56:00,1.25725,1.25735,1.2571,1.25725,86300000.0
2009-11-09 13:57:00,1.25725,1.25725,1.2571,1.2571,33700000.0
2009-11-09 13:58:00,1.25705,1.25715,1.25705,1.25715,22800000.0
2009-11-09 13:59:00,1.25715,1.25725,1.25715,1.2572,29400000.0
2009-11-09 14:00:00,1.25715,1.2573,1.25715,1.25715,110800000.0
2009-11-09 14:01:00,1.25715,1.2572,1.25715,1.25715,36000000.0
2009-11-09 14:02:00,1.25725,1.25725,1.2572,1.2572,24800000.0
2009-11-09 14:03:00,1.2572,1.2572,1.257,1.25705,31000000.0
2009-11-09 14:04:00,1.25705,1.2571,1.257,1.25705,30400000.0
2009-11-09 14:05:00,1.25705,1.25705,1.25665,1.2567,88900000.0
2009-11-09 14:06:00,1.2567,1.25685,1.2567,1.2568,82200000.0
2009-11-09 14:07:00,1.2568,1.2568,1.2566,1.2566,35400000.0
2009-11-09 14:08:00,1.2566,1.2566,1.2565,1.25655,40200000.0
2009-11-09 14:09:00,1.25665,1.2567,1.25655,1.2567,100000000.0
2009-11-09 14:10:00,1.2567,1.2568,1.2566,1.2566,97200000.0
2009-11-09 14:11:00,1.2566,1.2566,1.2566,1.2566,24200000.0
2009-11-09 14:12:00,1.2566,1.2567,1.2566,1.2567,80400000.0
2009-11-09 14:13:00,1.2567,1.25675,1.25665,1.25675,60000000.0
2009-11-09 14:14:00,1.25675,1.25675,1.25655,1.2567,70700000.0
2009-11-09 14:15:00,1.2567,1.25705,1.2567,1.25705,74700000.0
2009-11-09 14:16:00,1.25705,1.25705,1.25675,1.2568,83600000.0
2009-11-09 14:17:00,1.2568,1.2572,1.25655,1.25685,175000000.0
2009-11-09 14:18:00,1.2569,1.25695,1.25685,1.2569,52000000.0
2009-11-09 14:19:00,1.25695,1.25695,1.25685,1.25685,112000000.0
2009-11-09 14:20:00,1.25685,1.25725,1.25685,1.25725,90700000.0
2009-11-09 14:21:00,1.25715,1.25715,1.257,1.257,75400000.0
2009-11-09 14:22:00,1.257,1.25705,1.25585,1.2561,73910000.0
2009-11-09 14:23:00,1.2562,1.25625,1.25585,1.25585,309670000.0
2009-11-09 14:24:00,1.25585,1.256,1.25585,1.2559,185330000.0
2009-11-09 14:25:00,1.2559,1.256,1.25585,1.2559,67670000.0
2009-11-09 14:26:00,1.25585,1.2559,1.25585,1.25585,135160000.0
2009-11-09 14:27:00,1.25585,1.25595,1.25585,1.25595,123000000.0
2009-11-09 14:28:00,1.25595,1.25625,1.25585,1.25605,118010000.0
2009-11-09 14:29:00,1.2561,1.2563,1.25605,1.2563,155600000.0
2009-11-09 14:30:00,1.2563,1.25645,1.25605,1.25605,174900000.0
2009-11-09 14:31:00,1.25585,1.256,1.25585,1.25585,208930000.0
2009-11-09 14:32:00,1.25585,1.2564,1.25585,1.2564,307039999.0
2009-11-09 14:33:00,1.2564,1.2566,1.25595,1.2562,411300000.0
2009-11-09 14:34:00,1.2562,1.25645,1.25615,1.2564,172300000.0
2009-11-09 14:35:00,1.25645,1.25645,1.2563,1.2564,220600000.0
2009-11-09 14:36:00,1.2563,1.2563,1.256,1.256,113500000.0
2009-11-09 14:37:00,1.2561,1.25615,1.25605,1.2561,39600000.0
2009-11-09 14:38:00,1.2561,1.2561,1.25585,1.2561,48670000.0
2009-11-09 14:39:00,1.2561,1.2561,1.25465,1.25465,138670000.0
2009-11-09 14:40:00,1.25475,1.2555,1.25475,1.25535,353300000.0
2009-11-09 14:41:00,1.25535,1.2555,1.25465,1.25465,221460000.0
2009-11-09 14:42:00,1.25465,1.25485,1.25465,1.2548,264400000.0
2009-11-09 14:43:00,1.2547,1.2548,1.25465,1.25465,198000000.0
2009-11-09 14:44:00,1.25465,1.25465,1.254,1.2542,186580000.0
2009-11-09 14:45:00,1.2542,1.2544,1.2541,1.25415,97200000.0
2009-11-09 14:46:00,1.2542,1.2543,1.2534,1.2535,127500000.0
2009-11-09 14:47:00,1.2535,1.25365,1.2535,1.25355,78700000.0
2009-11-09 14:48:00,1.25355,1.25395,1.25355,1.2538,158500000.0
2009-11-09 14:49:00,1.2539,1.25425,1.2538,1.25395,115900000.0
2009-11-09 14:50:00,1.25385,1.25425,1.25385,1.25405,70100000.0
2009-11-09 14:51:00,1.2541,1.25435,1.2541,1.2542,98100000.0
2009-11-09 14:52:00,1.25425,1.25475,1.25425,1.25435,69700000.0
2009-11-09 14:53:00,1.25445,1.2545,1.2542,1.25425,103900000.0
2009-11-09 14:54:00,1.2542,1.25435,1.25415,1.25415,48400000.0
2009-11-09 14:55:00,1.2542,1.2546,1.2542,1.2545,84100000.0
2009-11-09 14:56:00,1.2545,1.25485,1.2545,1.2548,156000000.0
2009-11-09 14:57:00,1.25475,1.25485,1.25465,1.25465,42300000.0
2009-11-09 14:58:00,1.2546,1.2549,1.25455,1.2548,109100000.0
2009-11-09 14:59:00,1.25485,1.25495,1.2546,1.2548,68400000.0
2009-11-09 15:00:00,1.2548,1.25505,1.25475,1.255,163400000.0
2009-11-09 15:01:00,1.255,1.25515,1.25495,1.25515,55300000.0
2009-11-09 15:02:00,1.25505,1.25525,1.2549,1.2552,196000000.0
2009-11-09 15:03:00,1.25515,1.2553,1.25515,1.25515,125600000.0
2009-11-09 15:04:00,1.25515,1.25545,1.25515,1.2553,204100000.0
2009-11-09 15:05:00,1.25525,1.25555,1.25505,1.25555,309300000.0
2009-11-09 15:06:00,1.25545,1.25545,1.25505,1.2552,239400000.0
2009-11-09 15:07:00,1.2552,1.2558,1.2551,1.2556,220600000.0
2009-11-09 15:08:00,1.25565,1.256,1.2556,1.256,133700000.0
2009-11-09 15:09:00,1.256,1.2562,1.2559,1.25605,185300000.0
2009-11-09 15:10:00,1.25605,1.2564,1.256,1.2562,361800000.0
2009-11-09 15:11:00,1.2563,1.2563,1.25575,1.25575,247500000.0
2009-11-09 15:12:00,1.2558,1.2562,1.2557,1.2562,251100000.0
2009-11-09 15:13:00,1.25615,1.25615,1.25565,1.2558,236200000.0
2009-11-09 15:14:00,1.25575,1.2558,1.2554,1.2554,176500000.0
2009-11-09 15:15:00,1.2554,1.25565,1.2553,1.25565,34500000.0
2009-11-09 15:16:00,1.25565,1.2557,1.2552,1.2553,154700000.0
2009-11-09 15:17:00,1.2553,1.2557,1.25515,1.2553,183700000.0
2009-11-09 15:18:00,1.25535,1.2554,1.25505,1.2552,99900000.0
2009-11-09 15:19:00,1.2552,1.25555,1.2552,1.25555,147100000.0
2009-11-09 15:20:00,1.25545,1.2555,1.2553,1.2554,163800000.0
2009-11-09 15:21:00,1.2554,1.2554,1.255,1.2551,217100000.0
2009-11-09 15:22:00,1.2551,1.2553,1.2549,1.25505,408100000.0
2009-11-09 15:23:00,1.25505,1.25515,1.2547,1.25485,140000000.0
2009-11-09 15:24:00,1.25475,1.25495,1.25475,1.25485,90100000.0
2009-11-09 15:25:00,1.25485,1.25495,1.2546,1.25495,70900000.0
2009-11-09 15:26:00,1.25495,1.2551,1.2548,1.2548,64500000.0
2009-11-09 15:27:00,1.2548,1.25485,1.25475,1.25475,37000000.0
2009-11-09 15:28:00,1.25475,1.25485,1.25455,1.25455,101200000.0
2009-11-09 15:29:00,1.2546,1.25485,1.25455,1.25475,85800000.0
2009-11-09 15:30:00,1.2548,1.25515,1.25465,1.25495,199000000.0
2009-11-09 15:31:00,1.2549,1.2551,1.2546,1.25505,163200000.0
2009-11-09 15:32:00,1.25495,1.2552,1.25495,1.25505,56600000.0
2009-11-09 15:33:00,1.25505,1.2553,1.255,1.25505,119300000.0
2009-11-09 15:34:00,1.25505,1.25505,1.2547,1.25495,62200000.0
2009-11-09 15:35:00,1.2549,1.25515,1.2546,1.25475,71100000.0
2009-11-09 15:36:00,1.25475,1.25535,1.25475,1.25505,157900000.0
2009-11-09 15:37:00,1.255,1.25545,1.2549,1.25545,139500000.0
2009-11-09 15:38:00,1.25505,1.25565,1.25505,1.2556,210000000.0
2009-11-09 15:39:00,1.2556,1.25565,1.2551,1.2551,78600000.0
2009-11-09 15:40:00,1.255,1.2553,1.255,1.2553,95000000.0
2009-11-09 15:41:00,1.25525,1.25555,1.25515,1.25525,246500000.0
2009-11-09 15:42:00,1.25525,1.25525,1.25465,1.25485,278600000.0
2009-11-09 15:43:00,1.25485,1.2549,1.2545,1.2548,277800000.0
2009-11-09 15:44:00,1.2548,1.25505,1.2544,1.25465,317700000.0
2009-11-09 15:45:00,1.25465,1.2551,1.25465,1.25505,246100000.0
2009-11-09 15:46:00,1.255,1.25515,1.25495,1.255,248700000.0
2009-11-09 15:47:00,1.255,1.25505,1.25495,1.25495,206700000.0
2009-11-09 15:48:00,1.255,1.25505,1.25465,1.25495,289900000.0
2009-11-09 15:49:00,1.25495,1.256,1.2549,1.256,167400000.0
2009-11-09 15:50:00,1.256,1.256,1.2553,1.25555,262400000.0
2009-11-09 15:51:00,1.25555,1.25565,1.25555,1.2556,34300000.0
2009-11-09 15:52:00,1.25565,1.25575,1.25525,1.25565,243700000.0
2009-11-09 15:53:00,1.2557,1.2559,1.2554,1.2558,299700000.0
2009-11-09 15:54:00,1.25575,1.2559,1.25555,1.25575,383700000.0
2009-11-09 15:55:00,1.2558,1.256,1.25575,1.256,161500000.0
2009-11-09 15:56:00,1.256,1.25615,1.2558,1.25605,298100000.0
2009-11-09 15:57:00,1.25605,1.25625,1.2558,1.2559,336000000.0
2009-11-09 15:58:00,1.256,1.2561,1.25585,1.25595,190800000.0
2009-11-09 15:59:00,1.256,1.2561,1.256,1.256,81900000.0
2009-11-09 16:00:00,1.25605,1.2562,1.25585,1.25605,321000000.0
2009-11-09 16:01:00,1.2557,1.2561,1.2555,1.256,226900000.0
2009-11-09 16:02:00,1.256,1.2561,1.2557,1.25595,330099999.0
2009-11-09 16:03:00,1.25595,1.2562,1.2558,1.256,239500000.0
2009-11-09 16:04:00,1.256,1.25615,1.2557,1.2558,386000000.0
2009-11-09 16:05:00,1.25585,1.2561,1.25565,1.25595,273800000.0
2009-11-09 16:06:00,1.256,1.25615,1.25565,1.25575,481900000.0
2009-11-09 16:07:00,1.25575,1.25615,1.25575,1.256,466600000.0
2009-11-09 16:08:00,1.256,1.25625,1.25575,1.25595,357600000.0
2009-11-09 16:09:00,1.25595,1.25635,1.2559,1.25615,374699999.0
2009-11-09 16:10:00,1.2562,1.25635,1.2561,1.2561,283499999.0
2009-11-09 16:11:00,1.25615,1.25655,1.25615,1.2564,375000000.0
2009-11-09 16:12:00,1.2562,1.2564,1.2561,1.25625,126300000.0
2009-11-09 16:13:00,1.25635,1.2564,1.25615,1.25635,267800000.0
2009-11-09 16:14:00,1.25635,1.2567,1.2559,1.25615,489199999.0
2009-11-09 16:15:00,1.25615,1.2563,1.25585,1.25605,291899999.0
2009-11-09 16:16:00,1.25605,1.25615,1.2558,1.25585,183700000.0
2009-11-09 16:17:00,1.25585,1.25595,1.2557,1.2557,240699999.0
2009-11-09 16:18:00,1.2557,1.2559,1.2556,1.25575,223400000.0
2009-11-09 16:19:00,1.25575,1.25605,1.2557,1.25605,268300000.0
2009-11-09 16:20:00,1.256,1.25605,1.25585,1.256,226900000.0
2009-11-09 16:21:00,1.2561,1.25645,1.25595,1.25615,297100000.0
2009-11-09 16:22:00,1.2561,1.25645,1.2561,1.2564,145600000.0
2009-11-09 16:23:00,1.2564,1.25685,1.2563,1.2565,269900000.0
2009-11-09 16:24:00,1.2566,1.25675,1.2565,1.2566,143200000.0
2009-11-09 16:25:00,1.2566,1.2569,1.2566,1.2566,254700000.0
2009-11-09 16:26:00,1.25655,1.25675,1.2564,1.25645,136600000.0
2009-11-09 16:27:00,1.25645,1.2565,1.2562,1.2564,206100000.0
2009-11-09 16:28:00,1.2564,1.2567,1.25635,1.2567,162100000.0
2009-11-09 16:29:00,1.2568,1.2569,1.2567,1.25675,130700000.0
2009-11-09 16:30:00,1.25685,1.25695,1.25635,1.25665,278100000.0
2009-11-09 16:31:00,1.25665,1.25675,1.25645,1.2567,144600000.0
2009-11-09 16:32:00,1.2567,1.25675,1.2565,1.2566,354400000.0
2009-11-09 16:33:00,1.2565,1.25665,1.25645,1.2566,175800000.0
2009-11-09 16:34:00,1.25655,1.2568,1.2563,1.2566,218900000.0
2009-11-09 16:35:00,1.2567,1.2569,1.2563,1.25655,534900000.0
2009-11-09 16:36:00,1.25665,1.2569,1.2564,1.2565,383699999.0
2009-11-09 16:37:00,1.25655,1.25675,1.2563,1.2564,455500000.0
2009-11-09 16:38:00,1.2564,1.25655,1.2562,1.2563,506200000.0
2009-11-09 16:39:00,1.2563,1.25665,1.2562,1.2565,305300000.0
2009-11-09 16:40:00,1.2565,1.25675,1.2564,1.25645,220100000.0
2009-11-09 16:41:00,1.25645,1.25675,1.2564,1.25655,145600000.0
2009-11-09 16:42:00,1.2565,1.2566,1.2563,1.2566,223800000.0
2009-11-09 16:43:00,1.2566,1.2566,1.2562,1.2564,119100000.0
2009-11-09 16:44:00,1.2564,1.25655,1.25615,1.2565,315700000.0
2009-11-09 16:45:00,1.2565,1.2567,1.25605,1.25635,234800000.0
2009-11-09 16:46:00,1.25635,1.25635,1.25605,1.25615,91000000.0
2009-11-09 16:47:00,1.25615,1.2569,1.256,1.2569,131300000.0
2009-11-09 16:48:00,1.2569,1.257,1.2565,1.2565,210000000.0
2009-11-09 16:49:00,1.25645,1.25685,1.25645,1.2568,208100000.0
2009-11-09 16:50:00,1.2568,1.2569,1.25635,1.25665,515000000.0
2009-11-09 16:51:00,1.25665,1.2569,1.2566,1.25675,371800000.0
2009-11-09 16:52:00,1.25685,1.25705,1.2566,1.25685,346700000.0
2009-11-09 16:53:00,1.25685,1.25705,1.25655,1.2568,491300000.0
2009-11-09 16:54:00,1.25685,1.257,1.25665,1.25685,501000000.0
2009-11-09 16:55:00,1.25685,1.2569,1.2565,1.25655,445400000.0
2009-11-09 16:56:00,1.2566,1.2568,1.25615,1.2562,413600000.0
2009-11-09 16:57:00,1.2562,1.2564,1.2561,1.2563,263400000.0
2009-11-09 16:58:00,1.25625,1.25665,1.25615,1.2564,403000000.0
2009-11-09 16:59:00,1.25635,1.2565,1.25625,1.2564,208500000.0
2009-11-09 17:00:00,1.25645,1.2567,1.2561,1.2564,279000000.0
2009-11-09 17:01:00,1.2564,1.25695,1.2563,1.25685,280700000.0
2009-11-09 17:02:00,1.25685,1.257,1.2564,1.2564,466800000.0
2009-11-09 17:03:00,1.25645,1.2567,1.2564,1.2566,376800000.0
2009-11-09 17:04:00,1.2566,1.25685,1.2564,1.25665,417499998.0
2009-11-09 17:05:00,1.25665,1.25685,1.2565,1.25675,422499997.0
2009-11-09 17:06:00,1.25675,1.25695,1.2563,1.2565,491100001.0
2009-11-09 17:07:00,1.25645,1.2567,1.2564,1.2566,542499999.0
2009-11-09 17:08:00,1.2566,1.25665,1.2563,1.25635,426099999.0
2009-11-09 17:09:00,1.25635,1.2567,1.25635,1.25645,437300000.0
2009-11-09 17:10:00,1.2565,1.2565,1.2562,1.2563,324900000.0
2009-11-09 17:11:00,1.2564,1.2565,1.2562,1.2562,272300000.0
2009-11-09 17:12:00,1.2562,1.2566,1.2562,1.2566,439400000.0
2009-11-09 17:13:00,1.2565,1.2567,1.2562,1.25625,508800000.0
2009-11-09 17:14:00,1.25625,1.2565,1.25615,1.25635,420800000.0
2009-11-09 17:15:00,1.2563,1.25645,1.2561,1.25625,317600000.0
2009-11-09 17:16:00,1.25585,1.25595,1.2555,1.25565,204900000.0
2009-11-09 17:17:00,1.2556,1.25565,1.25535,1.2555,348600000.0
2009-11-09 17:18:00,1.25545,1.25585,1.25535,1.25585,272800000.0
2009-11-09 17:19:00,1.25585,1.25595,1.2554,1.2557,253100000.0
2009-11-09 17:20:00,1.25565,1.25605,1.25545,1.25555,343400000.0
2009-11-09 17:21:00,1.25555,1.2558,1.2555,1.2556,334700000.0
2009-11-09 17:22:00,1.25555,1.2558,1.2551,1.2553,278100000.0
2009-11-09 17:23:00,1.2553,1.25565,1.2552,1.25545,313900000.0
2009-11-09 17:24:00,1.25545,1.25565,1.2553,1.25555,387900000.0
2009-11-09 17:25:00,1.2555,1.25565,1.2552,1.2554,357100000.0
2009-11-09 17:26:00,1.2554,1.25545,1.255,1.25505,238300000.0
2009-11-09 17:27:00,1.25505,1.25535,1.25505,1.25525,196800000.0
2009-11-09 17:28:00,1.2552,1.2554,1.25505,1.25535,207500000.0
2009-11-09 17:29:00,1.25535,1.2556,1.25535,1.25545,284700000.0
2009-11-09 17:30:00,1.25545,1.2556,1.2554,1.25545,287700000.0
2009-11-09 17:31:00,1.25545,1.2555,1.2553,1.25545,204800000.0
2009-11-09 17:32:00,1.25545,1.2555,1.25505,1.2552,275600000.0
2009-11-09 17:33:00,1.25525,1.2555,1.25515,1.2552,243600000.0
2009-11-09 17:34:00,1.2553,1.2553,1.25505,1.25525,186400000.0
2009-11-09 17:35:00,1.25525,1.25545,1.25505,1.25505,254100000.0
2009-11-09 17:36:00,1.2552,1.25545,1.2549,1.25545,117600000.0
2009-11-09 17:37:00,1.25545,1.25545,1.25545,1.25545,73800000.0
2009-11-09 17:38:00,1.25545,1.25545,1.25545,1.25545,19000000.0
2009-11-09 17:39:00,1.25545,1.25545,1.2549,1.25505,67000000.0
2009-11-09 17:40:00,1.25505,1.25505,1.25505,1.25505,52000000.0
2009-11-09 17:41:00,1.25505,1.25505,1.25505,1.25505,39000000.0
2009-11-09 17:42:00,1.25505,1.25515,1.25505,1.25515,59500000.0
2009-11-09 17:43:00,1.25505,1.2551,1.25505,1.25505,82100000.0
2009-11-09 17:44:00,1.25505,1.25505,1.25505,1.25505,50000000.0
2009-11-09 17:45:00,1.25505,1.25505,1.25495,1.25495,56700000.0
2009-11-09 17:46:00,1.25495,1.25505,1.25495,1.25495,43800000.0
2009-11-09 17:47:00,1.25495,1.25495,1.25495,1.25495,22000000.0
2009-11-09 17:48:00,1.25495,1.25495,1.25495,1.25495,39000000.0
2009-11-09 17:49:00,1.25495,1.25495,1.25495,1.25495,25000000.0
2009-11-09 17:50:00,1.25495,1.25495,1.2544,1.2544,72000000.0
2009-11-09 17:51:00,1.25495,1.25495,1.2544,1.2546,52600000.0
2009-11-09 17:52:00,1.2546,1.25505,1.2546,1.2547,182300000.0
2009-11-09 17:53:00,1.2545,1.2549,1.25445,1.25485,238900000.0
2009-11-09 17:54:00,1.25485,1.25485,1.2545,1.25455,159800000.0
2009-11-09 17:55:00,1.25455,1.25515,1.2545,1.25505,244200000.0
2009-11-09 17:56:00,1.25505,1.2554,1.2549,1.25495,202000000.0
2009-11-09 17:57:00,1.2549,1.2558,1.2549,1.25565,326300000.0
2009-11-09 17:58:00,1.2557,1.2558,1.255,1.255,282200000.0
2009-11-09 17:59:00,1.255,1.25555,1.25495,1.25515,291700000.0
2009-11-09 18:00:00,1.2551,1.25515,1.2547,1.25485,310080000.0
2009-11-09 18:01:00,1.2549,1.2549,1.2545,1.25465,206180000.0
2009-11-09 18:02:00,1.25465,1.2548,1.25455,1.25465,211440000.0
2009-11-09 18:03:00,1.25465,1.255,1.25465,1.255,126540000.0
2009-11-09 18:04:00,1.25495,1.2551,1.25475,1.2551,205300000.0
2009-11-09 18:05:00,1.2551,1.2552,1.2549,1.25505,227460000.0
2009-11-09 18:06:00,1.25505,1.2551,1.2549,1.2551,97440000.0
2009-11-09 18:07:00,1.2551,1.25525,1.2549,1.2551,142240000.0
2009-11-09 18:08:00,1.2551,1.2557,1.2551,1.25545,419640000.0
2009-11-09 18:09:00,1.25545,1.25545,1.2551,1.25535,389900000.0
2009-11-09 18:10:00,1.2554,1.25545,1.25495,1.2553,420900000.0
2009-11-09 18:11:00,1.25525,1.25545,1.25515,1.2553,186100000.0
2009-11-09 18:12:00,1.2554,1.25575,1.25535,1.25555,208000000.0
2009-11-09 18:13:00,1.25555,1.2557,1.25545,1.25565,223900000.0
2009-11-09 18:14:00,1.25565,1.25585,1.2555,1.25575,120800000.0
2009-11-09 18:15:00,1.25575,1.25585,1.2557,1.25575,155700000.0
2009-11-09 18:16:00,1.25575,1.25615,1.2556,1.2557,135000000.0
2009-11-09 18:17:00,1.2557,1.25575,1.25555,1.2556,205200000.0
2009-11-09 18:18:00,1.2556,1.2559,1.2556,1.2559,217500000.0
2009-11-09 18:19:00,1.2558,1.2562,1.25565,1.2559,240400000.0
2009-11-09 18:20:00,1.2559,1.25605,1.2558,1.256,314800000.0
2009-11-09 18:21:00,1.256,1.25615,1.25575,1.25615,121800000.0
2009-11-09 18:22:00,1.2562,1.25635,1.2558,1.256,412900000.0
2009-11-09 18:23:00,1.256,1.2563,1.2559,1.25625,163500000.0
2009-11-09 18:24:00,1.2562,1.2564,1.25615,1.2563,43300000.0
2009-11-09 18:25:00,1.25625,1.25635,1.25605,1.2562,138400000.0
2009-11-09 18:26:00,1.2563,1.2563,1.25595,1.256,211200000.0
2009-11-09 18:27:00,1.2559,1.2559,1.25565,1.2559,221800000.0
2009-11-09 18:28:00,1.2558,1.2559,1.25555,1.2556,202400000.0
2009-11-09 18:29:00,1.2556,1.2559,1.25555,1.2559,214900000.0
2009-11-09 18:30:00,1.25585,1.25615,1.25555,1.2558,375200000.0
2009-11-09 18:31:00,1.2558,1.25595,1.2557,1.25575,233500000.0
2009-11-09 18:32:00,1.2558,1.256,1.2556,1.25565,105600000.0
2009-11-09 18:33:00,1.2557,1.2558,1.25545,1.25575,221700000.0
2009-11-09 18:34:00,1.2558,1.2558,1.25555,1.25555,298000000.0
2009-11-09 18:35:00,1.25555,1.2558,1.2555,1.2557,319200000.0
2009-11-09 18:36:00,1.2557,1.2559,1.25565,1.25585,116800000.0
2009-11-09 18:37:00,1.25595,1.25595,1.2553,1.25535,225300000.0
2009-11-09 18:38:00,1.25535,1.25555,1.25525,1.2553,289900000.0
2009-11-09 18:39:00,1.2553,1.25585,1.25525,1.2556,379800000.0
2009-11-09 18:40:00,1.2555,1.25595,1.25525,1.25595,350800000.0
2009-11-09 18:41:00,1.2559,1.2559,1.2556,1.2557,342400000.0
2009-11-09 18:42:00,1.2557,1.2558,1.255,1.2552,424300000.0
2009-11-09 18:43:00,1.25535,1.25535,1.2546,1.2546,328700000.0
2009-11-09 18:44:00,1.2546,1.2547,1.25455,1.25455,210600000.0
2009-11-09 18:45:00,1.25455,1.25455,1.25455,1.25455,29800000.0
2009-11-09 18:46:00,1.25455,1.25455,1.25445,1.25455,59800000.0
2009-11-09 18:47:00,1.25455,1.25455,1.25455,1.25455,61000000.0
2009-11-09 18:48:00,1.25455,1.25465,1.25435,1.25445,54000000.0
2009-11-09 18:49:00,1.25435,1.25435,1.25385,1.254,374400000.0
2009-11-09 18:50:00,1.2539,1.2543,1.25375,1.2539,482500000.0
2009-11-09 18:51:00,1.254,1.254,1.2537,1.25385,323700000.0
2009-11-09 18:52:00,1.2538,1.25405,1.25345,1.2536,317300000.0
2009-11-09 18:53:00,1.25365,1.2539,1.25355,1.2537,273700000.0
2009-11-09 18:54:00,1.25375,1.2538,1.2535,1.2536,245000000.0
2009-11-09 18:55:00,1.25375,1.25385,1.2537,1.2537,116400000.0
2009-11-09 18:56:00,1.25365,1.25415,1.2535,1.25375,92000000.0
2009-11-09 18:57:00,1.25375,1.25375,1.2535,1.25375,216700000.0
2009-11-09 18:58:00,1.2537,1.25415,1.25355,1.2539,175500000.0
2009-11-09 18:59:00,1.2535,1.2538,1.2535,1.2538,148400000.0
2009-11-09 19:00:00,1.2538,1.254,1.2537,1.25395,167000000.0
2009-11-09 19:01:00,1.25395,1.25395,1.2534,1.25355,62900000.0
2009-11-09 19:02:00,1.25355,1.25375,1.25355,1.25355,67200000.0
2009-11-09 19:03:00,1.25355,1.2538,1.2535,1.25355,83700000.0
2009-11-09 19:04:00,1.2538,1.25395,1.2535,1.25355,111600000.0
2009-11-09 19:05:00,1.25365,1.25395,1.2535,1.2538,139800000.0
2009-11-09 19:06:00,1.25365,1.25385,1.25355,1.25365,115700000.0
2009-11-09 19:07:00,1.25365,1.254,1.25365,1.2539,32600000.0
2009-11-09 19:08:00,1.2539,1.25425,1.2538,1.25425,69200000.0
2009-11-09 19:09:00,1.25425,1.25435,1.25405,1.2541,161600000.0
2009-11-09 19:10:00,1.25405,1.2541,1.25365,1.2537,127400000.0
2009-11-09 19:11:00,1.25385,1.2539,1.2537,1.25375,27200000.0
2009-11-09 19:12:00,1.25385,1.25385,1.2535,1.2536,46100000.0
2009-11-09 19:13:00,1.25365,1.25365,1.25355,1.25355,17300000.0
2009-11-09 19:14:00,1.25355,1.25385,1.25355,1.25355,28900000.0
2009-11-09 19:15:00,1.25385,1.25385,1.25365,1.25365,37900000.0
2009-11-09 19:16:00,1.25375,1.25375,1.2536,1.2536,17100000.0
2009-11-09 19:17:00,1.2536,1.254,1.2536,1.25375,36700000.0
2009-11-09 19:18:00,1.25385,1.25405,1.25375,1.25405,40000000.0
2009-11-09 19:19:00,1.254,1.25415,1.25375,1.254,77900000.0
2009-11-09 19:20:00,1.2541,1.2541,1.25395,1.254,57100000.0
2009-11-09 19:21:00,1.254,1.25405,1.2538,1.25385,48400000.0
2009-11-09 19:22:00,1.2538,1.25395,1.2535,1.25355,29700000.0
2009-11-09 19:23:00,1.25355,1.25385,1.2535,1.2537,70800000.0
2009-11-09 19:24:00,1.2537,1.2539,1.25365,1.2538,84400000.0
2009-11-09 19:25:00,1.2538,1.2539,1.2537,1.2537,39100000.0
2009-11-09 19:26:00,1.2537,1.25405,1.25365,1.254,143500000.0
2009-11-09 19:27:00,1.25395,1.254,1.2536,1.25395,50200000.0
2009-11-09 19:28:00,1.25395,1.2542,1.2539,1.2541,45700000.0
2009-11-09 19:29:00,1.2541,1.2541,1.25385,1.25395,39400000.0
2009-11-09 19:30:00,1.25395,1.254,1.25395,1.254,13000000.0
2009-11-09 19:31:00,1.254,1.254,1.254,1.254,20000000.0
2009-11-09 19:32:00,1.254,1.25405,1.2539,1.25395,40600000.0
2009-11-09 19:33:00,1.2539,1.25395,1.25385,1.25385,22900000.0
2009-11-09 19:34:00,1.25385,1.2543,1.25385,1.2543,77200000.0
2009-11-09 19:35:00,1.2542,1.25435,1.2539,1.25395,73200000.0
2009-11-09 19:36:00,1.25395,1.2543,1.25395,1.2541,71100000.0
2009-11-09 19:37:00,1.25425,1.2544,1.25405,1.2543,25900000.0
2009-11-09 19:38:00,1.2544,1.2545,1.25435,1.2544,50000000.0
2009-11-09 19:39:00,1.2544,1.2545,1.2544,1.2545,22800000.0
2009-11-09 19:40:00,1.2544,1.2545,1.25435,1.2545,15200000.0
2009-11-09 19:41:00,1.2545,1.2545,1.2545,1.2545,8000000.0
2009-11-09 19:42:00,1.2545,1.2546,1.2545,1.2546,12800000.0
2009-11-09 19:43:00,1.25465,1.25465,1.25425,1.25435,38900000.0
2009-11-09 19:44:00,1.2543,1.2545,1.2542,1.2543,38500000.0
2009-11-09 19:45:00,1.2543,1.2547,1.2543,1.25465,46300000.0
2009-11-09 19:46:00,1.25455,1.25475,1.25455,1.2546,47700000.0
2009-11-09 19:47:00,1.25455,1.2547,1.25435,1.2546,108800000.0
2009-11-09 19:48:00,1.2546,1.2548,1.2545,1.25455,73900000.0
2009-11-09 19:49:00,1.2545,1.2549,1.2545,1.2546,85800000.0
2009-11-09 19:50:00,1.2546,1.25475,1.2544,1.25455,89900000.0
2009-11-09 19:51:00,1.2545,1.2546,1.25445,1.2545,61600000.0
2009-11-09 19:52:00,1.2545,1.2547,1.2545,1.25465,84700000.0
2009-11-09 19:53:00,1.2547,1.2547,1.25455,1.25455,9000000.0
2009-11-09 19:54:00,1.2546,1.25485,1.2542,1.2542,58800000.0
2009-11-09 19:55:00,1.25435,1.25475,1.25425,1.25425,42600000.0
2009-11-09 19:56:00,1.25425,1.25445,1.25425,1.25445,53000000.0
2009-11-09 19:57:00,1.25435,1.25435,1.25415,1.25415,29100000.0
2009-11-09 19:58:00,1.2541,1.25425,1.2541,1.2542,27800000.0
2009-11-09 19:59:00,1.2542,1.25445,1.2542,1.2543,50200000.0
2009-11-09 20:00:00,1.2543,1.2544,1.25405,1.25415,62000000.0
2009-11-09 20:01:00,1.2542,1.2543,1.2539,1.25405,31800000.0
2009-11-09 20:02:00,1.2542,1.25425,1.25415,1.2542,20000000.0
2009-11-09 20:03:00,1.2541,1.2543,1.254,1.2543,27200000.0
2009-11-09 20:04:00,1.2543,1.25435,1.254,1.2542,54300000.0
2009-11-09 20:05:00,1.25415,1.25425,1.25395,1.25405,52700000.0
2009-11-09 20:06:00,1.254,1.25405,1.254,1.25405,38000000.0
2009-11-09 20:07:00,1.25415,1.2543,1.25405,1.2543,54900000.0
2009-11-09 20:08:00,1.25435,1.25445,1.2541,1.25435,45400000.0
2009-11-09 20:09:00,1.25435,1.2545,1.25385,1.2539,85000000.0
2009-11-09 20:10:00,1.25405,1.2541,1.2536,1.2537,38100000.0
2009-11-09 20:11:00,1.2537,1.2538,1.2537,1.25375,9900000.0
2009-11-09 20:12:00,1.25365,1.2539,1.2536,1.2538,35200000.0
2009-11-09 20:13:00,1.2538,1.2539,1.2537,1.25385,24500000.0
2009-11-09 20:14:00,1.25385,1.2539,1.25365,1.2538,45000000.0
2009-11-09 20:15:00,1.2538,1.2538,1.2537,1.2537,10000000.0
2009-11-09 20:16:00,1.2537,1.2537,1.2537,1.2537,22400000.0
2009-11-09 20:17:00,1.2537,1.2538,1.25365,1.2538,42100000.0
2009-11-09 20:18:00,1.2537,1.2537,1.25365,1.2537,36500000.0
2009-11-09 20:19:00,1.2537,1.2539,1.2535,1.25375,58300000.0
2009-11-09 20:20:00,1.25375,1.2538,1.25365,1.2538,54900000.0
2009-11-09 20:21:00,1.2538,1.25405,1.2538,1.25395,57200000.0
2009-11-09 20:22:00,1.25395,1.25405,1.2539,1.2539,54300000.0
2009-11-09 20:23:00,1.2539,1.2539,1.25365,1.2538,61200000.0
2009-11-09 20:24:00,1.25375,1.2538,1.25355,1.2537,27300000.0
2009-11-09 20:25:00,1.2537,1.25405,1.2537,1.25375,53000000.0
2009-11-09 20:26:00,1.25375,1.25385,1.2537,1.25385,16700000.0
2009-11-09 20:27:00,1.2538,1.2538,1.2535,1.2538,13400000.0
2009-11-09 20:28:00,1.2537,1.25375,1.2536,1.2537,17100000.0
2009-11-09 20:29:00,1.2537,1.25375,1.2536,1.2537,9000000.0
2009-11-09 20:30:00,1.25365,1.25375,1.2531,1.25325,24700000.0
2009-11-09 20:31:00,1.2533,1.2533,1.2532,1.2532,23400000.0
2009-11-09 20:32:00,1.2532,1.2535,1.2532,1.2535,18500000.0
2009-11-09 20:33:00,1.2535,1.25375,1.25345,1.2537,57000000.0
2009-11-09 20:34:00,1.2537,1.2539,1.25355,1.25355,78000000.0
2009-11-09 20:35:00,1.25355,1.2536,1.2534,1.2534,56700000.0
2009-11-09 20:36:00,1.2534,1.25375,1.2534,1.25375,63100000.0
2009-11-09 20:37:00,1.25375,1.2539,1.25375,1.2538,45000000.0
2009-11-09 20:38:00,1.25385,1.25415,1.25335,1.2535,166100000.0
2009-11-09 20:39:00,1.2535,1.25375,1.2533,1.25355,60200000.0
2009-11-09 20:40:00,1.2536,1.254,1.2535,1.2539,62200000.0
2009-11-09 20:41:00,1.25385,1.25395,1.2538,1.25395,35300000.0
2009-11-09 20:42:00,1.25395,1.25425,1.2539,1.25425,72300000.0
2009-11-09 20:43:00,1.25425,1.25425,1.2536,1.25365,53100000.0
2009-11-09 20:44:00,1.25365,1.2538,1.2536,1.25365,54800000.0
2009-11-09 20:45:00,1.25365,1.25365,1.2536,1.2536,3900000.0
2009-11-09 20:46:00,1.2536,1.2537,1.25355,1.25365,34800000.0
2009-11-09 20:47:00,1.2536,1.25375,1.25355,1.25375,21700000.0
2009-11-09 20:48:00,1.25375,1.25425,1.25365,1.25365,56700000.0
2009-11-09 20:49:00,1.25365,1.25385,1.25365,1.25365,31200000.0
2009-11-09 20:50:00,1.2537,1.2537,1.2536,1.25365,54100000.0
2009-11-09 20:51:00,1.25365,1.2538,1.2534,1.2534,71600000.0
2009-11-09 20:52:00,1.25345,1.25375,1.25325,1.2536,121600000.0
2009-11-09 20:53:00,1.25355,1.2537,1.25325,1.25345,103200000.0
2009-11-09 20:54:00,1.25345,1.25385,1.25345,1.2538,67400000.0
2009-11-09 20:55:00,1.25365,1.25375,1.2535,1.2536,68600000.0
2009-11-09 20:56:00,1.2536,1.25365,1.25335,1.2534,92700000.0
2009-11-09 20:57:00,1.2534,1.25385,1.2534,1.25385,32700000.0
2009-11-09 20:58:00,1.2539,1.254,1.25345,1.25345,39700000.0
2009-11-09 20:59:00,1.25345,1.2538,1.25345,1.2538,55800000.0
2009-11-09 21:00:00,1.2538,1.2538,1.25355,1.2536,60300000.0
2009-11-09 21:01:00,1.25345,1.2535,1.25345,1.2535,8000000.0
2009-11-09 21:02:00,1.2535,1.25365,1.2534,1.2536,45800000.0
2009-11-09 21:03:00,1.2536,1.2538,1.2536,1.2538,41800000.0
2009-11-09 21:04:00,1.25395,1.25405,1.2537,1.2537,48800000.0
2009-11-09 21:05:00,1.2537,1.2538,1.25355,1.2536,82900000.0
2009-11-09 21:06:00,1.25365,1.2538,1.2536,1.25375,50700000.0
2009-11-09 21:07:00,1.25365,1.25385,1.25345,1.2538,48800000.0
2009-11-09 21:08:00,1.2539,1.25395,1.2536,1.25375,38400000.0
2009-11-09 21:09:00,1.25375,1.2538,1.25365,1.2538,27000000.0
2009-11-09 21:10:00,1.25375,1.25395,1.25375,1.25385,38000000.0
2009-11-09 21:11:00,1.2538,1.25385,1.25365,1.25365,22600000.0
2009-11-09 21:12:00,1.2536,1.25375,1.2536,1.25375,21000000.0
2009-11-09 21:13:00,1.2538,1.254,1.25375,1.2539,24800000.0
2009-11-09 21:14:00,1.2539,1.2541,1.25385,1.25395,19800000.0
2009-11-09 21:15:00,1.2539,1.2539,1.25365,1.2538,25700000.0
2009-11-09 21:16:00,1.25385,1.2539,1.2536,1.2538,28900000.0
2009-11-09 21:17:00,1.2537,1.25375,1.25355,1.25375,31300000.0
2009-11-09 21:18:00,1.25375,1.2538,1.2535,1.2535,47600000.0
2009-11-09 21:19:00,1.2535,1.25365,1.25345,1.25365,37500000.0
2009-11-09 21:20:00,1.25365,1.25365,1.25325,1.25335,104800000.0
2009-11-09 21:21:00,1.2534,1.25355,1.25335,1.25345,53900000.0
2009-11-09 21:22:00,1.2534,1.2534,1.2534,1.2534,4000000.0
2009-11-09 21:23:00,1.25345,1.25365,1.25345,1.2535,61700000.0
2009-11-09 21:24:00,1.25345,1.25375,1.2534,1.25375,56800000.0
2009-11-09 21:25:00,1.25375,1.25375,1.25345,1.2535,17500000.0
2009-11-09 21:26:00,1.25355,1.2536,1.25325,1.25355,63600000.0
2009-11-09 21:27:00,1.25355,1.25355,1.25345,1.25355,41200000.0
2009-11-09 21:28:00,1.25355,1.25365,1.2534,1.25355,53900000.0
2009-11-09 21:29:00,1.2535,1.25385,1.2535,1.25385,48300000.0
2009-11-09 21:30:00,1.2535,1.2537,1.2535,1.2536,63000000.0
2009-11-09 21:31:00,1.2536,1.2536,1.25325,1.25335,85900000.0
2009-11-09 21:32:00,1.25335,1.25375,1.2533,1.2537,91300000.0
2009-11-09 21:33:00,1.2537,1.2539,1.2536,1.25385,21500000.0
2009-11-09 21:34:00,1.25385,1.2539,1.25355,1.2537,59100000.0
2009-11-09 21:35:00,1.25365,1.2538,1.2532,1.25335,53600000.0
2009-11-09 21:36:00,1.25345,1.25345,1.25315,1.2534,22500000.0
2009-11-09 21:37:00,1.2534,1.2534,1.25325,1.25325,4000000.0
2009-11-09 21:38:00,1.25325,1.25365,1.2531,1.25365,38100000.0
2009-11-09 21:39:00,1.25365,1.25365,1.25355,1.25355,18600000.0
2009-11-09 21:40:00,1.25355,1.25375,1.25265,1.2531,83800000.0
2009-11-09 21:41:00,1.2532,1.2533,1.2528,1.2528,77900000.0
2009-11-09 21:42:00,1.2528,1.2531,1.2528,1.253,26500000.0
2009-11-09 21:43:00,1.253,1.2531,1.2529,1.25295,43400000.0
2009-11-09 21:44:00,1.253,1.253,1.25285,1.25285,27500000.0
2009-11-09 21:45:00,1.25285,1.253,1.2528,1.2528,42300000.0
2009-11-09 21:46:00,1.2528,1.2533,1.2528,1.2533,53200000.0
2009-11-09 21:47:00,1.25305,1.2531,1.253,1.2531,35900000.0
2009-11-09 21:48:00,1.2531,1.2531,1.2531,1.2531,5000000.0
2009-11-09 21:49:00,1.253,1.25305,1.253,1.253,15000000.0
2009-11-09 21:50:00,1.25305,1.25305,1.25305,1.25305,12400000.0
2009-11-09 21:51:00,1.253,1.2535,1.25295,1.25305,97000000.0
2009-11-09 21:52:00,1.2531,1.25315,1.25295,1.253,41900000.0
2009-11-09 21:53:00,1.2529,1.25335,1.2529,1.25335,51800000.0
2009-11-09 21:54:00,1.25345,1.2535,1.2533,1.2535,28500000.0
2009-11-09 21:55:00,1.2535,1.2535,1.2531,1.2533,78800000.0
2009-11-09 21:56:00,1.2532,1.2532,1.2523,1.25245,70700000.0
2009-11-09 21:57:00,1.25255,1.25315,1.25255,1.2529,44900000.0
2009-11-09 21:58:00,1.25285,1.25295,1.2526,1.2529,48000000.0
2009-11-09 21:59:00,1.25265,1.2527,1.2524,1.2526,41000000.0
2009-11-09 22:00:00,1.2526,1.2528,1.2525,1.25255,28200000.0
2009-11-09 22:01:00,1.2525,1.2528,1.2522,1.2528,96800000.0
2009-11-09 22:02:00,1.2526,1.2529,1.2525,1.2527,31000000.0
2009-11-09 22:03:00,1.2527,1.25285,1.25245,1.25275,52200000.0
2009-11-09 22:04:00,1.25275,1.25275,1.2523,1.2523,59100000.0
2009-11-09 22:05:00,1.25225,1.2525,1.252,1.252,150940000.0
2009-11-09 22:06:00,1.252,1.25205,1.252,1.252,96880000.0
2009-11-09 22:07:00,1.252,1.252,1.252,1.252,100320000.0
2009-11-09 22:08:00,1.252,1.252,1.252,1.252,85920000.0
2009-11-09 22:09:00,1.252,1.25225,1.252,1.25225,266540000.0
2009-11-09 22:10:00,1.25215,1.2525,1.25205,1.25215,28300000.0
2009-11-09 22:11:00,1.25215,1.2524,1.25215,1.25235,14200000.0
2009-11-09 22:12:00,1.25235,1.25235,1.2522,1.2522,21400000.0
2009-11-09 22:13:00,1.25225,1.25265,1.25225,1.25265,27600000.0
2009-11-09 22:14:00,1.25265,1.2529,1.25255,1.2529,48600000.0
2009-11-09 22:15:00,1.25275,1.2528,1.25265,1.2527,26300000.0
2009-11-09 22:16:00,1.2527,1.2527,1.25235,1.2524,21600000.0
2009-11-09 22:17:00,1.2524,1.2524,1.25225,1.2524,17300000.0
2009-11-09 22:18:00,1.2525,1.25265,1.252,1.25225,124500000.0
2009-11-09 22:19:00,1.25265,1.25265,1.25245,1.2526,36200000.0
2009-11-09 22:20:00,1.2526,1.25265,1.2525,1.2526,20900000.0
2009-11-09 22:21:00,1.2526,1.25275,1.2524,1.2524,36100000.0
2009-11-09 22:22:00,1.2524,1.2525,1.2524,1.25245,32300000.0
2009-11-09 22:23:00,1.2524,1.2525,1.2524,1.2524,41800000.0
2009-11-09 22:24:00,1.2524,1.2528,1.2522,1.25275,24600000.0
2009-11-09 22:25:00,1.25275,1.25275,1.2527,1.2527,3800000.0
2009-11-09 22:26:00,1.25265,1.2528,1.25255,1.25275,33900000.0
2009-11-09 22:27:00,1.25275,1.2529,1.2524,1.25265,50800000.0
2009-11-09 22:28:00,1.25275,1.25285,1.2524,1.2527,41400000.0
2009-11-09 22:29:00,1.2527,1.25285,1.25245,1.2526,86400000.0
2009-11-09 22:30:00,1.25255,1.25285,1.2522,1.2523,55600000.0
2009-11-09 22:31:00,1.2527,1.25335,1.2524,1.25335,83700000.0
2009-11-09 22:32:00,1.25335,1.2537,1.2529,1.25305,130900000.0
2009-11-09 22:33:00,1.25305,1.25365,1.2525,1.25315,76900000.0
2009-11-09 22:34:00,1.25315,1.25345,1.2531,1.25345,21600000.0
2009-11-09 22:35:00,1.25355,1.25355,1.253,1.25305,39600000.0
2009-11-09 22:36:00,1.25315,1.2533,1.25265,1.2529,30200000.0
2009-11-09 22:37:00,1.2529,1.2529,1.2529,1.2529,6600000.0
2009-11-09 22:38:00,1.2529,1.25295,1.2524,1.2527,72900000.0
2009-11-09 22:39:00,1.2527,1.2534,1.25265,1.2534,36500000.0
2009-11-09 22:40:00,1.2534,1.25355,1.25265,1.2532,94700000.0
2009-11-09 22:41:00,1.2532,1.2533,1.2532,1.2532,18200000.0
2009-11-09 22:42:00,1.2532,1.2533,1.2532,1.2533,17800000.0
2009-11-09 22:43:00,1.2533,1.2534,1.25315,1.25325,49200000.0
2009-11-09 22:44:00,1.2533,1.2534,1.2531,1.2531,28100000.0
2009-11-09 22:45:00,1.25315,1.25325,1.253,1.25315,47200000.0
2009-11-09 22:46:00,1.25315,1.2533,1.25315,1.2532,31100000.0
2009-11-09 22:47:00,1.25325,1.25325,1.253,1.253,55600000.0
2009-11-09 22:48:00,1.253,1.2535,1.253,1.2535,51000000.0
2009-11-09 22:49:00,1.2535,1.2535,1.25275,1.2528,41900000.0
2009-11-09 22:50:00,1.2528,1.25305,1.25235,1.2528,56600000.0
2009-11-09 22:51:00,1.2528,1.2528,1.25275,1.25275,3000000.0
2009-11-09 22:52:00,1.2527,1.2532,1.2526,1.25315,30900000.0
2009-11-09 22:53:00,1.25325,1.25335,1.2528,1.25285,37000000.0
2009-11-09 22:54:00,1.25285,1.2533,1.2526,1.253,115000000.0
2009-11-09 22:55:00,1.253,1.253,1.2523,1.25245,90500000.0
2009-11-09 22:56:00,1.25245,1.25245,1.25235,1.2524,13200000.0
2009-11-09 22:57:00,1.2524,1.25245,1.25205,1.25215,45000000.0
2009-11-09 22:58:00,1.2522,1.25245,1.25215,1.25225,32700000.0
2009-11-09 22:59:00,1.2523,1.2524,1.2522,1.25235,13000000.0
2009-11-09 23:00:00,1.25235,1.25245,1.25225,1.25235,22000000.0
2009-11-09 23:01:00,1.25235,1.25235,1.25205,1.2523,42000000.0
2009-11-09 23:02:00,1.2524,1.2527,1.25235,1.2526,27900000.0
2009-11-09 23:03:00,1.2526,1.2529,1.2525,1.25265,37900000.0
2009-11-09 23:04:00,1.2526,1.253,1.2526,1.25285,17800000.0
2009-11-09 23:05:00,1.25285,1.25285,1.25235,1.25255,13700000.0
2009-11-09 23:06:00,1.2526,1.2526,1.25255,1.2526,12900000.0
2009-11-09 23:07:00,1.25255,1.2528,1.25255,1.2528,13700000.0
2009-11-09 23:08:00,1.2528,1.2528,1.2524,1.2528,13000000.0
2009-11-09 23:09:00,1.2528,1.2531,1.2525,1.2526,21000000.0
2009-11-09 23:10:00,1.25255,1.25285,1.25255,1.25285,9400000.0
2009-11-09 23:11:00,1.2529,1.25295,1.2529,1.25295,3000000.0
2009-11-09 23:12:00,1.2529,1.253,1.2529,1.253,3000000.0
2009-11-09 23:13:00,1.2528,1.2528,1.2526,1.2526,7600000.0
2009-11-09 23:14:00,1.2526,1.2529,1.2526,1.2529,8800000.0
2009-11-09 23:15:00,1.2527,1.25275,1.2527,1.25275,6400000.0
2009-11-09 23:16:00,1.25285,1.253,1.2527,1.2529,10400000.0
2009-11-09 23:17:00,1.2527,1.2527,1.2527,1.2527,1600000.0
2009-11-09 23:18:00,1.25285,1.25285,1.2525,1.25255,9600000.0
2009-11-09 23:19:00,1.2526,1.2528,1.2524,1.2525,40200000.0
2009-11-09 23:20:00,1.2525,1.25265,1.2525,1.25265,17000000.0
2009-11-09 23:21:00,1.2526,1.2527,1.25255,1.2527,10400000.0
2009-11-09 23:22:00,1.2527,1.25275,1.252,1.25205,17480000.0
2009-11-09 23:23:00,1.25205,1.25205,1.252,1.252,100400000.0
2009-11-09 23:24:00,1.252,1.252,1.252,1.252,115680000.0
2009-11-09 23:25:00,1.252,1.252,1.252,1.252,84960000.0
2009-11-09 23:26:00,1.2514,1.252,1.24955,1.2507,87460000.0
2009-11-09 23:27:00,1.2506,1.25075,1.25,1.25045,30000000.0
2009-11-09 23:28:00,1.25055,1.25065,1.2503,1.2503,31200000.0
2009-11-09 23:29:00,1.2504,1.2505,1.25025,1.25025,32500000.0
2009-11-09 23:30:00,1.2502,1.25035,1.25015,1.2502,17900000.0
2009-11-09 23:31:00,1.2502,1.25045,1.2502,1.25045,13700000.0
2009-11-09 23:32:00,1.25045,1.25045,1.25005,1.25025,23600000.0
2009-11-09 23:33:00,1.25025,1.25055,1.25025,1.2505,34000000.0
2009-11-09 23:34:00,1.2504,1.25055,1.25025,1.2504,56000000.0
2009-11-09 23:35:00,1.2505,1.25055,1.2501,1.25045,34300000.0
2009-11-09 23:36:00,1.25045,1.2506,1.25045,1.25045,29300000.0
2009-11-09 23:37:00,1.25055,1.2507,1.25055,1.2507,17400000.0
2009-11-09 23:38:00,1.2507,1.2507,1.2507,1.2507,9500000.0
2009-11-09 23:39:00,1.25075,1.25095,1.25075,1.25075,109400000.0
2009-11-09 23:40:00,1.25095,1.25095,1.25095,1.25095,2000000.0
2009-11-09 23:41:00,1.25095,1.25095,1.25085,1.25085,9500000.0
2009-11-09 23:42:00,1.25085,1.25095,1.25085,1.25095,13300000.0
2009-11-09 23:43:00,1.25095,1.251,1.25095,1.25095,16500000.0
2009-11-09 23:44:00,1.25105,1.2511,1.25105,1.2511,8900000.0
2009-11-09 23:45:00,1.25125,1.2513,1.25065,1.2508,114700000.0
2009-11-09 23:46:00,1.2508,1.25135,1.2508,1.2513,41500000.0
2009-11-09 23:47:00,1.2514,1.2517,1.2512,1.25155,24000000.0
2009-11-09 23:48:00,1.25155,1.25155,1.25155,1.25155,1900000.0
2009-11-09 23:49:00,1.25155,1.25165,1.25135,1.2514,19500000.0
2009-11-09 23:50:00,1.25145,1.2515,1.25145,1.25145,13800000.0
2009-11-09 23:51:00,1.25155,1.25155,1.25145,1.25145,4500000.0
2009-11-09 23:52:00,1.2514,1.25145,1.2514,1.25145,2900000.0
2009-11-09 23:53:00,1.251,1.251,1.25055,1.25059,70100000.0
2009-11-09 23:54:00,1.2514,1.2514,1.2514,1.2514,1900000.0
2009-11-09 23:55:00,1.25125,1.25145,1.25125,1.25145,12600000.0
2009-11-09 23:56:00,1.2513,1.2513,1.25105,1.2512,10900000.0
2009-11-09 23:57:00,1.2514,1.2514,1.2501,1.25105,25000000.0
2009-11-09 23:58:00,1.2511,1.2511,1.2511,1.2511,12000000.0
2009-11-09 23:59:00,1.2512,1.2513,1.24995,1.2505,22000000.0
2009-11-10 00:00:00,1.25001,1.25047,1.24957,1.24994,56900000.0
2009-11-10 00:01:00,1.24951,1.25031,1.24951,1.25016,23200000.0
2009-11-10 00:02:00,1.25045,1.25055,1.2503,1.2504,22000000.0
2009-11-10 00:03:00,1.25045,1.25145,1.25045,1.25145,38600000.0
2009-11-10 00:04:00,1.25145,1.25185,1.25135,1.25135,23800000.0
2009-11-10 00:05:00,1.251,1.25125,1.251,1.25125,11700000.0
2009-11-10 00:06:00,1.25125,1.25125,1.25105,1.25125,19900000.0
2009-11-10 00:07:00,1.25125,1.2514,1.25125,1.2513,7800000.0
2009-11-10 00:08:00,1.2513,1.2513,1.25125,1.2513,5800000.0
2009-11-10 00:09:00,1.25125,1.25125,1.25125,1.25125,2000000.0
2009-11-10 00:10:00,1.25125,1.2513,1.2512,1.2513,11800000.0
2009-11-10 00:11:00,1.25125,1.25125,1.25105,1.25105,3900000.0
2009-11-10 00:12:00,1.25115,1.25135,1.25115,1.25135,15600000.0
2009-11-10 00:13:00,1.25135,1.25135,1.25135,1.25135,1900000.0
2009-11-10 00:14:00,1.25105,1.2514,1.25105,1.2514,29700000.0
2009-11-10 00:15:00,1.2515,1.2515,1.2514,1.2514,8000000.0
2009-11-10 00:16:00,1.2515,1.2515,1.2513,1.2513,2000000.0
2009-11-10 00:17:00,1.25135,1.2516,1.2502,1.2507,40600000.0
2009-11-10 00:18:00,1.2505,1.2505,1.2505,1.2505,1100000.0
2009-11-10 00:19:00,1.2508,1.25095,1.2508,1.2508,78100000.0
2009-11-10 00:20:00,1.24899,1.24909,1.24893,1.24903,1000000.0
2009-11-10 00:21:00,1.25065,1.25065,1.25065,1.25065,1000000.0
2009-11-10 00:22:00,1.25065,1.25065,1.25035,1.25065,19400000.0
2009-11-10 00:23:00,1.25065,1.25065,1.25065,1.25065,2400000.0
2009-11-10 00:24:00,1.25065,1.25075,1.25065,1.25075,9400000.0
2009-11-10 00:25:00,1.25075,1.2509,1.25075,1.2509,9100000.0
2009-11-10 00:26:00,1.25085,1.251,1.25085,1.251,21300000.0
2009-11-10 00:27:00,1.2509,1.2509,1.2509,1.2509,6200000.0
2009-11-10 00:28:00,1.25085,1.25095,1.25085,1.25095,13000000.0
2009-11-10 00:29:00,1.25085,1.251,1.25085,1.251,3700000.0
2009-11-10 00:30:00,1.2511,1.2512,1.25105,1.25105,11700000.0
2009-11-10 00:31:00,1.251,1.2512,1.2503,1.2503,28700000.0
2009-11-10 00:32:00,1.25045,1.25065,1.25045,1.25055,33800000.0
2009-11-10 00:33:00,1.25055,1.2508,1.25055,1.2506,20000000.0
2009-11-10 00:34:00,1.2506,1.25075,1.25045,1.25055,26700000.0
2009-11-10 00:35:00,1.25055,1.25065,1.25045,1.2506,31900000.0
2009-11-10 00:36:00,1.2506,1.25075,1.2506,1.25075,14000000.0
2009-11-10 00:37:00,1.25065,1.2507,1.25055,1.25065,17700000.0
2009-11-10 00:38:00,1.25075,1.25075,1.25065,1.25065,14800000.0
2009-11-10 00:39:00,1.25065,1.25075,1.25065,1.25075,21000000.0
2009-11-10 00:40:00,1.25075,1.25095,1.25065,1.25075,21900000.0
2009-11-10 00:41:00,1.25075,1.25075,1.25075,1.25075,15000000.0
2009-11-10 00:42:00,1.25075,1.251,1.25065,1.25065,40100000.0
2009-11-10 00:43:00,1.25075,1.25075,1.2504,1.25065,37000000.0
2009-11-10 00:44:00,1.2504,1.2505,1.25035,1.25035,28700000.0
2009-11-10 00:45:00,1.25035,1.2506,1.24965,1.2506,91900000.0
2009-11-10 00:46:00,1.2502,1.2505,1.2495,1.24965,47400000.0
2009-11-10 00:47:00,1.2497,1.2501,1.2496,1.2498,51000000.0
2009-11-10 00:48:00,1.2499,1.2502,1.2498,1.25015,44900000.0
2009-11-10 00:49:00,1.2501,1.25015,1.24975,1.2501,41600000.0
2009-11-10 00:50:00,1.2501,1.2503,1.24905,1.2493,65100000.0
2009-11-10 00:51:00,1.24915,1.2498,1.24915,1.24975,34500000.0
2009-11-10 00:52:00,1.24985,1.24985,1.24975,1.24975,5900000.0
2009-11-10 00:53:00,1.24975,1.2499,1.24975,1.2499,17600000.0
2009-11-10 00:54:00,1.2498,1.2499,1.2498,1.2499,7900000.0
2009-11-10 00:55:00,1.2499,1.24995,1.2493,1.2496,57400000.0
2009-11-10 00:56:00,1.24935,1.24995,1.24925,1.24995,62400000.0
2009-11-10 00:57:00,1.24995,1.24995,1.2498,1.2498,13900000.0
2009-11-10 00:58:00,1.2498,1.24985,1.2497,1.2498,27400000.0
2009-11-10 00:59:00,1.2498,1.25005,1.2493,1.24985,111800000.0
2009-11-10 01:00:00,1.25,1.25,1.24955,1.24955,28100000.0
2009-11-10 01:01:00,1.2496,1.24975,1.24955,1.2497,73300000.0
2009-11-10 01:02:00,1.24975,1.2499,1.2496,1.24975,21600000.0
2009-11-10 01:03:00,1.24965,1.24985,1.2495,1.24955,27300000.0
2009-11-10 01:04:00,1.24945,1.24955,1.2492,1.24925,60200000.0
2009-11-10 01:05:00,1.24935,1.24955,1.24935,1.2494,46700000.0
2009-11-10 01:06:00,1.2495,1.2496,1.24815,1.24885,133600000.0
2009-11-10 01:07:00,1.24895,1.2494,1.24885,1.24935,26100000.0
2009-11-10 01:08:00,1.24935,1.2497,1.2493,1.2494,53100000.0
2009-11-10 01:09:00,1.24955,1.2499,1.24955,1.2499,40400000.0
2009-11-10 01:10:00,1.2498,1.25,1.24965,1.24965,23100000.0
2009-11-10 01:11:00,1.24965,1.2498,1.24965,1.2497,31200000.0
2009-11-10 01:12:00,1.24975,1.2499,1.24975,1.2499,47100000.0
2009-11-10 01:13:00,1.2499,1.25,1.2496,1.2497,56500000.0
2009-11-10 01:14:00,1.24975,1.2499,1.24965,1.24965,34500000.0
2009-11-10 01:15:00,1.24975,1.2499,1.2496,1.24975,73700000.0
2009-11-10 01:16:00,1.2497,1.24975,1.2496,1.24975,36800000.0
2009-11-10 01:17:00,1.24975,1.24985,1.2492,1.24955,62200000.0
2009-11-10 01:18:00,1.24955,1.2498,1.2494,1.2497,72700000.0
2009-11-10 01:19:00,1.2497,1.24985,1.24965,1.24975,44100000.0
2009-11-10 01:20:00,1.24985,1.2499,1.24965,1.2497,44700000.0
2009-11-10 01:21:00,1.24975,1.24975,1.24965,1.24965,10900000.0
2009-11-10 01:22:00,1.24965,1.24965,1.24955,1.24955,4900000.0
2009-11-10 01:23:00,1.2495,1.24955,1.24915,1.24945,43000000.0
2009-11-10 01:24:00,1.24945,1.24945,1.24935,1.24935,26500000.0
2009-11-10 01:25:00,1.2494,1.24955,1.24935,1.24935,24700000.0
2009-11-10 01:26:00,1.24925,1.24965,1.24925,1.24965,22300000.0
2009-11-10 01:27:00,1.24965,1.24965,1.24965,1.24965,5300000.0
2009-11-10 01:28:00,1.2497,1.2499,1.2496,1.24985,37500000.0
2009-11-10 01:29:00,1.24965,1.2501,1.24935,1.2501,45300000.0
2009-11-10 01:30:00,1.2501,1.25015,1.24925,1.24985,37000000.0
2009-11-10 01:31:00,1.24985,1.25005,1.2497,1.24985,82300000.0
2009-11-10 01:32:00,1.2499,1.2501,1.24985,1.25,19000000.0
2009-11-10 01:33:00,1.25,1.2501,1.24955,1.25005,42200000.0
2009-11-10 01:34:00,1.25005,1.2502,1.2499,1.24995,59800000.0
2009-11-10 01:35:00,1.25005,1.25005,1.24945,1.2496,22000000.0
2009-11-10 01:36:00,1.2493,1.2495,1.2492,1.2494,51000000.0
2009-11-10 01:37:00,1.24935,1.24955,1.249,1.2492,49800000.0
2009-11-10 01:38:00,1.24925,1.24925,1.24895,1.24895,24300000.0
2009-11-10 01:39:00,1.2489,1.24895,1.24885,1.24895,17900000.0
2009-11-10 01:40:00,1.24895,1.2494,1.24845,1.2494,112400000.0
2009-11-10 01:41:00,1.24945,1.24955,1.24885,1.2491,82000000.0
2009-11-10 01:42:00,1.24905,1.24945,1.24905,1.2494,37800000.0
2009-11-10 01:43:00,1.2494,1.24965,1.24915,1.24965,54400000.0
2009-11-10 01:44:00,1.2506,1.25095,1.24995,1.25,145700000.0
2009-11-10 01:45:00,1.24995,1.25025,1.2499,1.25005,22500000.0
2009-11-10 01:46:00,1.25005,1.25015,1.24975,1.25005,48800000.0
2009-11-10 01:47:00,1.25005,1.25015,1.2494,1.24965,197300000.0
2009-11-10 01:48:00,1.24965,1.24995,1.24965,1.24965,75900000.0
2009-11-10 01:49:00,1.2497,1.25,1.2496,1.24995,98300000.0
2009-11-10 01:50:00,1.25005,1.2502,1.2499,1.2501,75700000.0
2009-11-10 01:51:00,1.2501,1.2505,1.2499,1.2505,66500000.0
2009-11-10 01:52:00,1.25045,1.2507,1.2503,1.2503,45900000.0
2009-11-10 01:53:00,1.25025,1.25085,1.25015,1.2507,65700000.0
2009-11-10 01:54:00,1.2506,1.2509,1.25055,1.2506,215100000.0
2009-11-10 01:55:00,1.2506,1.2511,1.2506,1.2511,156900000.0
2009-11-10 01:56:00,1.2511,1.25135,1.25085,1.25105,359500000.0
2009-11-10 01:57:00,1.251,1.2511,1.25075,1.251,186500000.0
2009-11-10 01:58:00,1.251,1.25105,1.25065,1.25075,363200000.0
2009-11-10 01:59:00,1.25075,1.25105,1.25055,1.25075,208100000.0
2009-11-10 02:00:00,1.25075,1.251,1.25055,1.2509,292800000.0
2009-11-10 02:01:00,1.2509,1.25135,1.25055,1.25135,1115100000.0
2009-11-10 02:02:00,1.25135,1.2514,1.25065,1.2514,436000000.0
2009-11-10 02:03:00,1.2514,1.2515,1.25045,1.2508,170000000.0
2009-11-10 02:04:00,1.25085,1.25105,1.25075,1.25105,305800000.0
2009-11-10 02:05:00,1.2511,1.25135,1.2511,1.25135,242500000.0
2009-11-10 02:06:00,1.25135,1.25155,1.25135,1.25155,223300000.0
2009-11-10 02:07:00,1.25155,1.25155,1.25155,1.25155,13000000.0
2009-11-10 02:08:00,1.25155,1.25155,1.25155,1.25155,26000000.0
2009-11-10 02:09:00,1.25155,1.25155,1.25155,1.25155,152000000.0
2009-11-10 02:10:00,1.25155,1.25155,1.25155,1.25155,172000000.0
2009-11-10 02:11:00,1.25155,1.25155,1.2511,1.25135,238100000.0
2009-11-10 02:12:00,1.25135,1.25175,1.25135,1.25175,245600000.0
2009-11-10 02:13:00,1.25175,1.25175,1.2515,1.25175,227000000.0
2009-11-10 02:14:00,1.25175,1.2523,1.25085,1.2523,277600000.0
2009-11-10 02:15:00,1.2523,1.2525,1.25215,1.2522,310500000.0
2009-11-10 02:16:00,1.2522,1.25235,1.25215,1.25225,309600000.0
2009-11-10 02:17:00,1.2521,1.25275,1.25195,1.25275,128600000.0
2009-11-10 02:18:00,1.25275,1.25275,1.25195,1.25245,101000000.0
2009-11-10 02:19:00,1.25245,1.25255,1.25245,1.25255,142000000.0
2009-11-10 02:20:00,1.25265,1.25275,1.25265,1.25275,151000000.0
2009-11-10 02:21:00,1.25275,1.25275,1.25275,1.25275,205000000.0
2009-11-10 02:22:00,1.25275,1.25275,1.25275,1.25275,211000000.0
2009-11-10 02:23:00,1.25275,1.25285,1.25275,1.25285,227200000.0
2009-11-10 02:24:00,1.25285,1.25285,1.25165,1.25245,173400000.0
2009-11-10 02:25:00,1.25245,1.25275,1.2522,1.25275,197000000.0
2009-11-10 02:26:00,1.25275,1.25275,1.25275,1.25275,216000000.0
2009-11-10 02:27:00,1.25275,1.25275,1.25275,1.25275,203000000.0
2009-11-10 02:28:00,1.25275,1.25275,1.25275,1.25275,211000000.0
2009-11-10 02:29:00,1.25275,1.25275,1.25275,1.25275,214000000.0
2009-11-10 02:30:00,1.25275,1.2529,1.25195,1.2523,319300000.0
2009-11-10 02:31:00,1.2523,1.253,1.2522,1.2526,509000000.0
2009-11-10 02:32:00,1.2527,1.25325,1.2524,1.25285,182600000.0
2009-11-10 02:33:00,1.2529,1.25335,1.25275,1.25335,52700000.0
2009-11-10 02:34:00,1.25335,1.25335,1.2525,1.25315,38000000.0
2009-11-10 02:35:00,1.25315,1.25315,1.25315,1.25315,12000000.0
2009-11-10 02:36:00,1.25315,1.25335,1.25315,1.25335,19000000.0
2009-11-10 02:37:00,1.25335,1.25345,1.2532,1.2532,48000000.0
2009-11-10 02:38:00,1.2531,1.2535,1.2524,1.2529,134200000.0
2009-11-10 02:39:00,1.2529,1.25355,1.2527,1.25355,83700000.0
2009-11-10 02:40:00,1.25355,1.2536,1.25275,1.25315,53300000.0
2009-11-10 02:41:00,1.2531,1.25315,1.25285,1.2529,49100000.0
2009-11-10 02:42:00,1.253,1.25305,1.25265,1.25275,44000000.0
2009-11-10 02:43:00,1.25275,1.253,1.25255,1.25255,88700000.0
2009-11-10 02:44:00,1.25235,1.25325,1.25235,1.25305,124900000.0
2009-11-10 02:45:00,1.253,1.25325,1.2527,1.253,90900000.0
2009-11-10 02:46:00,1.2529,1.2531,1.2527,1.2528,75700000.0
2009-11-10 02:47:00,1.25275,1.2531,1.25275,1.25295,73700000.0
2009-11-10 02:48:00,1.25295,1.2531,1.25295,1.2531,14200000.0
2009-11-10 02:49:00,1.25315,1.25355,1.25315,1.25355,8000000.0
2009-11-10 02:50:00,1.25355,1.25355,1.25335,1.25345,9000000.0
2009-11-10 02:51:00,1.25345,1.25345,1.25345,1.25345,18000000.0
2009-11-10 02:52:00,1.25345,1.25355,1.2529,1.25325,50100000.0
2009-11-10 02:53:00,1.25325,1.25335,1.25325,1.25335,20000000.0
2009-11-10 02:54:00,1.25335,1.2535,1.2527,1.25295,70000000.0
2009-11-10 02:55:00,1.25295,1.25335,1.25295,1.25315,31300000.0
2009-11-10 02:56:00,1.25335,1.25365,1.25315,1.25365,70600000.0
2009-11-10 02:57:00,1.25365,1.25365,1.25365,1.25365,21000000.0
2009-11-10 02:58:00,1.25365,1.25365,1.25295,1.25355,83800000.0
2009-11-10 02:59:00,1.25355,1.25385,1.25355,1.2538,33800000.0
2009-11-10 03:00:00,1.2537,1.2539,1.25325,1.25365,101500000.0
2009-11-10 03:01:00,1.2536,1.2547,1.25355,1.2544,245400000.0
2009-11-10 03:02:00,1.25435,1.2546,1.25385,1.25455,111200000.0
2009-11-10 03:03:00,1.25455,1.25455,1.25295,1.25315,67700000.0
2009-11-10 03:04:00,1.25325,1.25375,1.25325,1.2537,44100000.0
2009-11-10 03:05:00,1.2537,1.2537,1.25315,1.25315,140800000.0
2009-11-10 03:06:00,1.2532,1.25385,1.2531,1.2538,112300000.0
2009-11-10 03:07:00,1.25385,1.25395,1.25365,1.25395,34900000.0
2009-11-10 03:08:00,1.25395,1.25395,1.2536,1.2536,12000000.0
2009-11-10 03:09:00,1.25365,1.2539,1.25355,1.25375,29700000.0
2009-11-10 03:10:00,1.25375,1.2539,1.25355,1.2537,37100000.0
2009-11-10 03:11:00,1.25375,1.254,1.25375,1.25385,25000000.0
2009-11-10 03:12:00,1.2538,1.25385,1.2534,1.25375,50600000.0
2009-11-10 03:13:00,1.25375,1.2539,1.25375,1.25385,14400000.0
2009-11-10 03:14:00,1.25385,1.25385,1.2529,1.25335,45600000.0
2009-11-10 03:15:00,1.25335,1.25365,1.25335,1.25365,36900000.0
2009-11-10 03:16:00,1.25365,1.25365,1.253,1.2531,35000000.0
2009-11-10 03:17:00,1.2531,1.2535,1.25295,1.25345,43000000.0
2009-11-10 03:18:00,1.25345,1.25345,1.25345,1.25345,15000000.0
2009-11-10 03:19:00,1.25345,1.25385,1.25345,1.25385,28700000.0
2009-11-10 03:20:00,1.25385,1.25385,1.25385,1.25385,2000000.0
2009-11-10 03:21:00,1.25385,1.25385,1.2531,1.25365,81300000.0
2009-11-10 03:22:00,1.25365,1.25375,1.25365,1.25375,18800000.0
2009-11-10 03:23:00,1.25375,1.25375,1.25375,1.25375,15000000.0
2009-11-10 03:24:00,1.25375,1.25375,1.25375,1.25375,1000000.0
2009-11-10 03:25:00,1.25375,1.2539,1.25335,1.25345,46200000.0
2009-11-10 03:26:00,1.25345,1.25375,1.25285,1.2536,62400000.0
2009-11-10 03:27:00,1.25365,1.254,1.25365,1.25395,13100000.0
2009-11-10 03:28:00,1.25395,1.254,1.2537,1.2539,107400000.0
2009-11-10 03:29:00,1.2539,1.254,1.25385,1.2539,32000000.0
2009-11-10 03:30:00,1.25385,1.254,1.25335,1.254,86100000.0
2009-11-10 03:31:00,1.254,1.25415,1.254,1.2541,42100000.0
2009-11-10 03:32:00,1.25415,1.25415,1.25365,1.25395,53500000.0
2009-11-10 03:33:00,1.25395,1.25395,1.2534,1.25375,47500000.0
2009-11-10 03:34:00,1.25375,1.2541,1.2531,1.2536,145300000.0
2009-11-10 03:35:00,1.2536,1.25395,1.2535,1.2537,77500000.0
2009-11-10 03:36:00,1.2537,1.25385,1.2536,1.2538,29900000.0
2009-11-10 03:37:00,1.25385,1.254,1.2534,1.2536,92000000.0
2009-11-10 03:38:00,1.2537,1.25405,1.2537,1.25405,42900000.0
2009-11-10 03:39:00,1.25405,1.25415,1.253,1.25365,141600000.0
2009-11-10 03:40:00,1.25355,1.25365,1.2533,1.25335,80000000.0
2009-11-10 03:41:00,1.25325,1.25405,1.25325,1.2538,102800000.0
2009-11-10 03:42:00,1.25385,1.25405,1.2533,1.25375,54100000.0
2009-11-10 03:43:00,1.2538,1.2539,1.25325,1.2538,86900000.0
2009-11-10 03:44:00,1.2537,1.2538,1.2533,1.2537,74600000.0
2009-11-10 03:45:00,1.25365,1.25365,1.25305,1.2533,93900000.0
2009-11-10 03:46:00,1.2534,1.2534,1.25315,1.25325,25300000.0
2009-11-10 03:47:00,1.25325,1.25355,1.25305,1.25335,95000000.0
2009-11-10 03:48:00,1.25335,1.25345,1.25305,1.25305,98600000.0
2009-11-10 03:49:00,1.2531,1.2532,1.25295,1.253,58600000.0
2009-11-10 03:50:00,1.25305,1.25325,1.25305,1.2532,44400000.0
2009-11-10 03:51:00,1.2533,1.2533,1.25265,1.2531,70100000.0
2009-11-10 03:52:00,1.253,1.2532,1.2528,1.25305,98400000.0
2009-11-10 03:53:00,1.25295,1.25315,1.25295,1.25315,43600000.0
2009-11-10 03:54:00,1.25305,1.2533,1.25305,1.2532,105000000.0
2009-11-10 03:55:00,1.2532,1.2533,1.25305,1.25325,90900000.0
2009-11-10 03:56:00,1.25325,1.2533,1.253,1.2532,158600000.0
2009-11-10 03:57:00,1.2533,1.2537,1.25315,1.25345,56900000.0
2009-11-10 03:58:00,1.25345,1.2535,1.25315,1.25325,20400000.0
2009-11-10 03:59:00,1.25335,1.2535,1.2531,1.2534,59600000.0
2009-11-10 04:00:00,1.2534,1.2534,1.25315,1.2533,79900000.0
2009-11-10 04:01:00,1.25335,1.25345,1.25325,1.25325,69900000.0
2009-11-10 04:02:00,1.25335,1.25365,1.2533,1.2535,43600000.0
2009-11-10 04:03:00,1.2535,1.25425,1.25345,1.25425,27300000.0
2009-11-10 04:04:00,1.25425,1.25425,1.25355,1.25355,38000000.0
2009-11-10 04:05:00,1.25365,1.25425,1.25315,1.2535,60500000.0
2009-11-10 04:06:00,1.25355,1.25385,1.25305,1.2537,77900000.0
2009-11-10 04:07:00,1.25375,1.2539,1.25375,1.2539,17200000.0
2009-11-10 04:08:00,1.2539,1.25395,1.25325,1.2538,130700000.0
2009-11-10 04:09:00,1.2539,1.254,1.2535,1.25395,83600000.0
2009-11-10 04:10:00,1.25395,1.25395,1.2535,1.2538,104400000.0
2009-11-10 04:11:00,1.25375,1.25405,1.2535,1.25375,66100000.0
2009-11-10 04:12:00,1.25355,1.25385,1.25355,1.25385,22300000.0
2009-11-10 04:13:00,1.25385,1.254,1.2536,1.2536,20800000.0
2009-11-10 04:14:00,1.25365,1.2537,1.25345,1.2535,96000000.0
2009-11-10 04:15:00,1.25345,1.25355,1.2534,1.2535,69100000.0
2009-11-10 04:16:00,1.2535,1.25365,1.2535,1.25355,15000000.0
2009-11-10 04:17:00,1.2536,1.2538,1.2536,1.2538,30900000.0
2009-11-10 04:18:00,1.25375,1.25395,1.25345,1.25345,79600000.0
2009-11-10 04:19:00,1.25345,1.2536,1.25345,1.2535,20900000.0
2009-11-10 04:20:00,1.2535,1.2536,1.2535,1.2536,41100000.0
2009-11-10 04:21:00,1.25365,1.254,1.2535,1.2538,88100000.0
2009-11-10 04:22:00,1.2539,1.2539,1.25355,1.25355,56300000.0
2009-11-10 04:23:00,1.25355,1.25355,1.2535,1.25355,8900000.0
2009-11-10 04:24:00,1.25355,1.25365,1.25345,1.25355,55800000.0
2009-11-10 04:25:00,1.25355,1.25365,1.2534,1.2535,61800000.0
2009-11-10 04:26:00,1.2538,1.2538,1.2534,1.25375,40300000.0
2009-11-10 04:27:00,1.2537,1.25395,1.2536,1.2539,28300000.0
2009-11-10 04:28:00,1.2539,1.2539,1.2536,1.25365,63600000.0
2009-11-10 04:29:00,1.25365,1.2537,1.2536,1.2536,22900000.0
2009-11-10 04:30:00,1.2535,1.25365,1.2534,1.25365,16900000.0
2009-11-10 04:31:00,1.2536,1.2536,1.2535,1.2535,9000000.0
2009-11-10 04:32:00,1.25345,1.2535,1.2534,1.2535,13100000.0
2009-11-10 04:33:00,1.25345,1.25365,1.25325,1.2536,30800000.0
2009-11-10 04:34:00,1.25365,1.25365,1.25285,1.25305,167000000.0
2009-11-10 04:35:00,1.253,1.2535,1.2528,1.2534,69500000.0
2009-11-10 04:36:00,1.2534,1.25345,1.2533,1.2534,30000000.0
2009-11-10 04:37:00,1.2533,1.2533,1.25315,1.25325,50800000.0
2009-11-10 04:38:00,1.2533,1.25345,1.2532,1.25325,67000000.0
2009-11-10 04:39:00,1.2533,1.2534,1.25325,1.25325,38300000.0
2009-11-10 04:40:00,1.2533,1.25365,1.2533,1.25355,33500000.0
2009-11-10 04:41:00,1.25345,1.25345,1.25335,1.25345,26000000.0
2009-11-10 04:42:00,1.25345,1.25355,1.2534,1.25355,11900000.0
2009-11-10 04:43:00,1.2535,1.2536,1.25325,1.2533,42900000.0
2009-11-10 04:44:00,1.2533,1.2534,1.2533,1.2534,9900000.0
2009-11-10 04:45:00,1.2534,1.2535,1.2533,1.2534,35300000.0
2009-11-10 04:46:00,1.2534,1.2534,1.25335,1.2534,12000000.0
2009-11-10 04:47:00,1.2534,1.2535,1.253,1.25305,22100000.0
2009-11-10 04:48:00,1.25305,1.25325,1.253,1.2532,29100000.0
2009-11-10 04:49:00,1.25325,1.25335,1.2531,1.25315,45400000.0
2009-11-10 04:50:00,1.2532,1.2534,1.2531,1.2531,21200000.0
2009-11-10 04:51:00,1.2531,1.25315,1.25275,1.25285,67900000.0
2009-11-10 04:52:00,1.25285,1.25305,1.2525,1.25255,77700000.0
2009-11-10 04:53:00,1.25255,1.25255,1.2522,1.2525,65500000.0
2009-11-10 04:54:00,1.2525,1.2525,1.2522,1.2522,160960000.0
2009-11-10 04:55:00,1.2522,1.25225,1.2522,1.2522,112160000.0
2009-11-10 04:56:00,1.2522,1.2522,1.2522,1.2522,107040000.0
2009-11-10 04:57:00,1.2522,1.2522,1.2522,1.2522,105600000.0
2009-11-10 04:58:00,1.2522,1.25235,1.2522,1.25235,73220000.0
2009-11-10 04:59:00,1.25235,1.25235,1.25235,1.25235,17000000.0
2009-11-10 05:00:00,1.25235,1.25235,1.2522,1.2522,61440000.0
2009-11-10 05:01:00,1.2522,1.2522,1.2522,1.2522,122880000.0
2009-11-10 05:02:00,1.2522,1.25235,1.2522,1.25235,104360000.0
2009-11-10 05:03:00,1.25235,1.25235,1.2522,1.25235,26560000.0
2009-11-10 05:04:00,1.25235,1.25235,1.25235,1.25235,11000000.0
2009-11-10 05:05:00,1.25235,1.25235,1.25235,1.25235,9000000.0
2009-11-10 05:06:00,1.25235,1.25235,1.2522,1.2523,109220000.0
2009-11-10 05:07:00,1.2524,1.25245,1.2522,1.2522,65360000.0
2009-11-10 05:08:00,1.2522,1.2524,1.2522,1.2522,141740000.0
2009-11-10 05:09:00,1.2522,1.2531,1.2522,1.253,115600000.0
2009-11-10 05:10:00,1.253,1.25325,1.2525,1.25285,97700000.0
2009-11-10 05:11:00,1.25285,1.25325,1.25285,1.25315,121800000.0
2009-11-10 05:12:00,1.2531,1.2532,1.25285,1.2529,108500000.0
2009-11-10 05:13:00,1.2529,1.25335,1.2529,1.25325,81300000.0
2009-11-10 05:14:00,1.2533,1.25345,1.2529,1.2534,101600000.0
2009-11-10 05:15:00,1.2534,1.25375,1.2532,1.2533,77400000.0
2009-11-10 05:16:00,1.2535,1.25355,1.2532,1.2533,44300000.0
2009-11-10 05:17:00,1.25335,1.25365,1.25315,1.25325,63500000.0
2009-11-10 05:18:00,1.25325,1.25335,1.25315,1.2532,60000000.0
2009-11-10 05:19:00,1.2532,1.2533,1.2528,1.25295,180200000.0
2009-11-10 05:20:00,1.25295,1.253,1.2528,1.253,111100000.0
2009-11-10 05:21:00,1.253,1.25335,1.2527,1.25325,89100000.0
2009-11-10 05:22:00,1.25325,1.25325,1.25325,1.25325,35000000.0
2009-11-10 05:23:00,1.25325,1.25325,1.25325,1.25325,19000000.0
2009-11-10 05:24:00,1.25325,1.25325,1.25305,1.2532,22800000.0
2009-11-10 05:25:00,1.25315,1.2533,1.25245,1.25255,77500000.0
2009-11-10 05:26:00,1.25255,1.25265,1.2522,1.25245,128820000.0
2009-11-10 05:27:00,1.25245,1.2526,1.25225,1.2524,108500000.0
2009-11-10 05:28:00,1.25235,1.2534,1.25235,1.2533,114900000.0
2009-11-10 05:29:00,1.2532,1.2534,1.25305,1.25325,70200000.0
2009-11-10 05:30:00,1.2532,1.2539,1.2532,1.25385,92500000.0
2009-11-10 05:31:00,1.2537,1.25385,1.2537,1.2538,38200000.0
2009-11-10 05:32:00,1.25375,1.254,1.2536,1.25385,67000000.0
2009-11-10 05:33:00,1.25385,1.2543,1.2538,1.25415,116900000.0
2009-11-10 05:34:00,1.2541,1.25425,1.2537,1.25425,115500000.0
2009-11-10 05:35:00,1.25425,1.2545,1.2536,1.2537,87400000.0
2009-11-10 05:36:00,1.25365,1.25385,1.25315,1.25385,179600000.0
2009-11-10 05:37:00,1.2539,1.25395,1.25385,1.25395,65800000.0
2009-11-10 05:38:00,1.25395,1.25395,1.25395,1.25395,30000000.0
2009-11-10 05:39:00,1.25395,1.25395,1.25315,1.2534,73300000.0
2009-11-10 05:40:00,1.2534,1.2536,1.25285,1.25335,151600000.0
2009-11-10 05:41:00,1.2534,1.25345,1.25325,1.25335,43100000.0
2009-11-10 05:42:00,1.2533,1.2534,1.2533,1.2533,11900000.0
2009-11-10 05:43:00,1.25335,1.25365,1.2533,1.25365,14900000.0
2009-11-10 05:44:00,1.25365,1.25375,1.2533,1.2533,46800000.0
2009-11-10 05:45:00,1.25335,1.25355,1.25325,1.2534,57700000.0
2009-11-10 05:46:00,1.2534,1.2538,1.2534,1.25365,45200000.0
2009-11-10 05:47:00,1.25355,1.25385,1.2534,1.25365,31600000.0
2009-11-10 05:48:00,1.25365,1.25375,1.2532,1.25365,19000000.0
2009-11-10 05:49:00,1.25365,1.25365,1.25365,1.25365,31000000.0
2009-11-10 05:50:00,1.25365,1.25365,1.25365,1.25365,30000000.0
2009-11-10 05:51:00,1.25365,1.25365,1.253,1.2535,61900000.0
2009-11-10 05:52:00,1.2534,1.2537,1.25315,1.25325,89700000.0
2009-11-10 05:53:00,1.25325,1.2534,1.2532,1.25325,54100000.0
2009-11-10 05:54:00,1.2533,1.25335,1.2531,1.25315,47400000.0
2009-11-10 05:55:00,1.25315,1.2534,1.2531,1.25335,38400000.0
2009-11-10 05:56:00,1.25335,1.2535,1.2531,1.25335,82000000.0
2009-11-10 05:57:00,1.25335,1.25335,1.253,1.25335,31500000.0
2009-11-10 05:58:00,1.25335,1.2535,1.2532,1.25325,42400000.0
2009-11-10 05:59:00,1.2532,1.2532,1.2528,1.25305,61300000.0
2009-11-10 06:00:00,1.25305,1.25325,1.2528,1.25315,69600000.0
2009-11-10 06:01:00,1.25315,1.2534,1.2531,1.2534,55900000.0
2009-11-10 06:02:00,1.2534,1.25345,1.25285,1.25325,53500000.0
2009-11-10 06:03:00,1.25325,1.25325,1.253,1.25315,24400000.0
2009-11-10 06:04:00,1.25315,1.25365,1.25315,1.25365,36600000.0
2009-11-10 06:05:00,1.25365,1.25365,1.25365,1.25365,13000000.0
2009-11-10 06:06:00,1.25365,1.2537,1.25355,1.2536,28000000.0
2009-11-10 06:07:00,1.2534,1.2537,1.2532,1.25365,100000000.0
2009-11-10 06:08:00,1.25365,1.25375,1.25365,1.25375,36000000.0
2009-11-10 06:09:00,1.25375,1.25375,1.25375,1.25375,4000000.0
2009-11-10 06:10:00,1.25375,1.25375,1.25375,1.25375,7000000.0
2009-11-10 06:11:00,1.25375,1.25375,1.25375,1.25375,12000000.0
2009-11-10 06:12:00,1.25375,1.25375,1.25375,1.25375,34000000.0
2009-11-10 06:13:00,1.25375,1.25375,1.25375,1.25375,8000000.0
2009-11-10 06:14:00,1.25375,1.25375,1.253,1.25305,19900000.0
2009-11-10 06:15:00,1.253,1.25325,1.25295,1.25325,21200000.0
2009-11-10 06:16:00,1.2533,1.25335,1.2529,1.2529,18900000.0
2009-11-10 06:17:00,1.2529,1.25365,1.2529,1.25325,94800000.0
2009-11-10 06:18:00,1.2532,1.25335,1.25315,1.2533,35800000.0
2009-11-10 06:19:00,1.25355,1.25355,1.2532,1.25325,14800000.0
2009-11-10 06:20:00,1.2532,1.2534,1.2532,1.2533,19500000.0
2009-11-10 06:21:00,1.2533,1.2535,1.2532,1.2535,33600000.0
2009-11-10 06:22:00,1.2535,1.25365,1.2535,1.2536,24000000.0
2009-11-10 06:23:00,1.2536,1.2536,1.25335,1.25335,13000000.0
2009-11-10 06:24:00,1.25315,1.25335,1.25315,1.25335,34800000.0
2009-11-10 06:25:00,1.25325,1.25325,1.2532,1.2532,8000000.0
2009-11-10 06:26:00,1.25325,1.25375,1.25325,1.2536,9000000.0
2009-11-10 06:27:00,1.2535,1.2535,1.2532,1.2534,15000000.0
2009-11-10 06:28:00,1.2535,1.2537,1.25345,1.25345,15000000.0
2009-11-10 06:29:00,1.2535,1.2535,1.25325,1.2533,6000000.0
2009-11-10 06:30:00,1.2533,1.25355,1.2533,1.25335,11000000.0
2009-11-10 06:31:00,1.2533,1.25355,1.2533,1.25335,18000000.0
2009-11-10 06:32:00,1.25335,1.25355,1.25335,1.25345,10000000.0
2009-11-10 06:33:00,1.25345,1.2538,1.25345,1.25365,23000000.0
2009-11-10 06:34:00,1.25345,1.25345,1.25345,1.25345,1900000.0
2009-11-10 06:35:00,1.2536,1.25365,1.2532,1.2533,25000000.0
2009-11-10 06:36:00,1.2533,1.25335,1.25315,1.25335,23000000.0
2009-11-10 06:37:00,1.25335,1.2538,1.25335,1.2538,21800000.0
2009-11-10 06:38:00,1.25385,1.25405,1.25375,1.25405,17000000.0
2009-11-10 06:39:00,1.25395,1.25395,1.25365,1.25365,10200000.0
2009-11-10 06:40:00,1.25365,1.2537,1.2531,1.2532,34900000.0
2009-11-10 06:41:00,1.25315,1.2537,1.2528,1.2537,55800000.0
2009-11-10 06:42:00,1.2536,1.2537,1.25295,1.2531,27200000.0
2009-11-10 06:43:00,1.25315,1.2532,1.25315,1.2532,2000000.0
2009-11-10 06:44:00,1.253,1.25305,1.253,1.25305,4900000.0
2009-11-10 06:45:00,1.25295,1.2533,1.25285,1.2533,27900000.0
2009-11-10 06:46:00,1.2533,1.25335,1.25305,1.2531,10900000.0
2009-11-10 06:47:00,1.25305,1.2532,1.25295,1.253,30900000.0
2009-11-10 06:48:00,1.2531,1.25315,1.25305,1.25315,10000000.0
2009-11-10 06:49:00,1.2531,1.2532,1.253,1.25305,9000000.0
2009-11-10 06:50:00,1.2531,1.2531,1.2531,1.2531,1000000.0
2009-11-10 06:51:00,1.253,1.2531,1.253,1.25305,9900000.0
2009-11-10 06:52:00,1.25305,1.2531,1.25285,1.253,14000000.0
2009-11-10 06:53:00,1.25295,1.25325,1.25255,1.25325,99900000.0
2009-11-10 06:54:00,1.25335,1.2535,1.2529,1.25295,53100000.0
2009-11-10 06:55:00,1.25305,1.25335,1.25275,1.2531,65800000.0
2009-11-10 06:56:00,1.2531,1.25325,1.253,1.253,15000000.0
2009-11-10 06:57:00,1.2529,1.2531,1.2529,1.253,8000000.0
2009-11-10 06:58:00,1.253,1.2532,1.253,1.2532,13000000.0
2009-11-10 06:59:00,1.2532,1.25325,1.2531,1.2531,8000000.0
2009-11-10 07:00:00,1.2531,1.2532,1.25305,1.2531,21500000.0
2009-11-10 07:01:00,1.25305,1.2532,1.25305,1.2532,10000000.0
2009-11-10 07:02:00,1.25315,1.25315,1.25315,1.25315,1900000.0
2009-11-10 07:03:00,1.2532,1.2532,1.2532,1.2532,1000000.0
2009-11-10 07:04:00,1.2532,1.25335,1.2532,1.2533,25300000.0
2009-11-10 07:05:00,1.2533,1.2534,1.2533,1.25335,6200000.0
2009-11-10 07:06:00,1.2533,1.2533,1.2533,1.2533,1900000.0
2009-11-10 07:07:00,1.2532,1.25335,1.2532,1.25335,19300000.0
2009-11-10 07:08:00,1.25335,1.25335,1.25285,1.25295,139900000.0
2009-11-10 07:09:00,1.2529,1.25325,1.2527,1.2532,209700000.0
2009-11-10 07:10:00,1.2532,1.25375,1.25275,1.25325,258700000.0
2009-11-10 07:11:00,1.2533,1.2535,1.25305,1.25325,155400000.0
2009-11-10 07:12:00,1.25325,1.25325,1.25295,1.2531,74100000.0
2009-11-10 07:13:00,1.25305,1.2531,1.25255,1.2527,139100000.0
2009-11-10 07:14:00,1.2525,1.25415,1.2525,1.25385,115400000.0
2009-11-10 07:15:00,1.2539,1.2541,1.25345,1.2536,139600000.0
2009-11-10 07:16:00,1.2536,1.25385,1.2532,1.25385,142000000.0
2009-11-10 07:17:00,1.25395,1.25395,1.25325,1.25345,152600000.0
2009-11-10 07:18:00,1.2535,1.25405,1.2535,1.2539,68200000.0
2009-11-10 07:19:00,1.25385,1.2541,1.25375,1.25405,91600000.0
2009-11-10 07:20:00,1.25405,1.2541,1.25385,1.254,75800000.0
2009-11-10 07:21:00,1.25415,1.2543,1.254,1.2541,48100000.0
2009-11-10 07:22:00,1.25395,1.2541,1.25375,1.25385,65300000.0
2009-11-10 07:23:00,1.25385,1.2543,1.25375,1.2543,157800000.0
2009-11-10 07:24:00,1.2543,1.25445,1.254,1.25425,62100000.0
2009-11-10 07:25:00,1.2542,1.2545,1.2534,1.2538,383700000.0
2009-11-10 07:26:00,1.25375,1.25435,1.25345,1.2541,106100000.0
2009-11-10 07:27:00,1.25415,1.2542,1.2532,1.25335,154300000.0
2009-11-10 07:28:00,1.2538,1.2539,1.25335,1.25365,61600000.0
2009-11-10 07:29:00,1.2536,1.25365,1.253,1.2533,85800000.0
2009-11-10 07:30:00,1.25325,1.2541,1.2532,1.25385,65200000.0
2009-11-10 07:31:00,1.25385,1.25385,1.25345,1.2538,41600000.0
2009-11-10 07:32:00,1.2538,1.25455,1.2537,1.2544,172000000.0
2009-11-10 07:33:00,1.2543,1.25455,1.254,1.25445,74900000.0
2009-11-10 07:34:00,1.2545,1.2545,1.2542,1.25425,43100000.0
2009-11-10 07:35:00,1.2542,1.25455,1.2541,1.2544,52700000.0
2009-11-10 07:36:00,1.25445,1.25475,1.2536,1.2539,122200000.0
2009-11-10 07:37:00,1.2539,1.25435,1.25365,1.25405,222700000.0
2009-11-10 07:38:00,1.2541,1.25455,1.25405,1.2543,94600000.0
2009-11-10 07:39:00,1.2543,1.25465,1.2542,1.25425,78200000.0
2009-11-10 07:40:00,1.25425,1.25435,1.254,1.25405,18000000.0
2009-11-10 07:41:00,1.25405,1.2542,1.2538,1.254,62300000.0
2009-11-10 07:42:00,1.2538,1.25435,1.2538,1.2542,107900000.0
2009-11-10 07:43:00,1.2542,1.25445,1.2538,1.2538,138800000.0
2009-11-10 07:44:00,1.2538,1.25415,1.2537,1.2541,120000000.0
2009-11-10 07:45:00,1.2541,1.25425,1.2538,1.25385,27000000.0
2009-11-10 07:46:00,1.2538,1.2538,1.2535,1.2537,52700000.0
2009-11-10 07:47:00,1.2538,1.254,1.2535,1.25365,44700000.0
2009-11-10 07:48:00,1.2537,1.25375,1.2537,1.2537,29300000.0
2009-11-10 07:49:00,1.2535,1.254,1.25345,1.2535,90300000.0
2009-11-10 07:50:00,1.2535,1.25375,1.2535,1.2537,38900000.0
2009-11-10 07:51:00,1.25375,1.2539,1.25335,1.2537,121700000.0
2009-11-10 07:52:00,1.2537,1.2538,1.25335,1.25335,119400000.0
2009-11-10 07:53:00,1.25335,1.2536,1.2531,1.2531,67100000.0
2009-11-10 07:54:00,1.2531,1.2531,1.25285,1.25285,94300000.0
2009-11-10 07:55:00,1.25295,1.25315,1.25265,1.25305,144300000.0
2009-11-10 07:56:00,1.25315,1.2532,1.25285,1.253,72500000.0
2009-11-10 07:57:00,1.253,1.2531,1.2526,1.2526,91400000.0
2009-11-10 07:58:00,1.2526,1.25285,1.2526,1.25265,77900000.0
2009-11-10 07:59:00,1.25275,1.25275,1.25235,1.2525,57300000.0
2009-11-10 08:00:00,1.2524,1.2533,1.2524,1.25325,84800000.0
2009-11-10 08:01:00,1.2533,1.2535,1.2526,1.2526,102900000.0
2009-11-10 08:02:00,1.2526,1.25305,1.25255,1.2529,70200000.0
2009-11-10 08:03:00,1.2529,1.25315,1.2529,1.25315,33500000.0
2009-11-10 08:04:00,1.25315,1.2534,1.25315,1.25325,40000000.0
2009-11-10 08:05:00,1.2533,1.2537,1.2533,1.2535,86200000.0
2009-11-10 08:06:00,1.2536,1.25375,1.25335,1.25335,55400000.0
2009-11-10 08:07:00,1.25335,1.25395,1.25335,1.25395,53100000.0
2009-11-10 08:08:00,1.25395,1.2547,1.2539,1.2545,62800000.0
2009-11-10 08:09:00,1.2545,1.25455,1.2539,1.2539,57600000.0
2009-11-10 08:10:00,1.25395,1.25435,1.25395,1.25435,50000000.0
2009-11-10 08:11:00,1.25445,1.25445,1.25415,1.2542,30300000.0
2009-11-10 08:12:00,1.2542,1.25445,1.2539,1.2544,58000000.0
2009-11-10 08:13:00,1.25435,1.2545,1.2539,1.254,186700000.0
2009-11-10 08:14:00,1.2539,1.2545,1.2539,1.25425,93800000.0
2009-11-10 08:15:00,1.25425,1.2545,1.25405,1.2544,75700000.0
2009-11-10 08:16:00,1.2544,1.25465,1.25415,1.2543,93600000.0
2009-11-10 08:17:00,1.25435,1.25475,1.2539,1.2543,91300000.0
2009-11-10 08:18:00,1.25435,1.25435,1.2539,1.2541,51100000.0
2009-11-10 08:19:00,1.2541,1.2541,1.25365,1.2541,45700000.0
2009-11-10 08:20:00,1.2541,1.2541,1.254,1.254,18000000.0
2009-11-10 08:21:00,1.254,1.25405,1.2539,1.254,39900000.0
2009-11-10 08:22:00,1.254,1.25425,1.254,1.2542,52300000.0
2009-11-10 08:23:00,1.25425,1.25485,1.25405,1.2546,117600000.0
2009-11-10 08:24:00,1.25465,1.25495,1.25445,1.2545,63700000.0
2009-11-10 08:25:00,1.2545,1.2547,1.25445,1.2545,28000000.0
2009-11-10 08:26:00,1.25445,1.25445,1.2541,1.25425,39200000.0
2009-11-10 08:27:00,1.2543,1.25445,1.25425,1.25445,66800000.0
2009-11-10 08:28:00,1.25425,1.25445,1.25425,1.25435,12300000.0
2009-11-10 08:29:00,1.2544,1.25475,1.2544,1.2547,54400000.0
2009-11-10 08:30:00,1.2547,1.25485,1.25445,1.2545,54400000.0
2009-11-10 08:31:00,1.25455,1.25475,1.2543,1.25455,78000000.0
2009-11-10 08:32:00,1.25455,1.2546,1.2543,1.2543,81900000.0
2009-11-10 08:33:00,1.2543,1.2549,1.2543,1.2549,114200000.0
2009-11-10 08:34:00,1.255,1.25505,1.2544,1.25465,66100000.0
2009-11-10 08:35:00,1.2546,1.2547,1.2546,1.2547,5000000.0
2009-11-10 08:36:00,1.2547,1.2548,1.2547,1.25475,41300000.0
2009-11-10 08:37:00,1.25475,1.2548,1.25465,1.25465,62200000.0
2009-11-10 08:38:00,1.25465,1.25525,1.2546,1.25525,37700000.0
2009-11-10 08:39:00,1.2552,1.2552,1.2552,1.2552,1900000.0
2009-11-10 08:40:00,1.2552,1.2552,1.2552,1.2552,4400000.0
2009-11-10 08:41:00,1.2553,1.25545,1.2552,1.2553,29100000.0
2009-11-10 08:42:00,1.25525,1.25545,1.25495,1.255,39200000.0
2009-11-10 08:43:00,1.255,1.255,1.25455,1.25455,33800000.0
2009-11-10 08:44:00,1.2546,1.255,1.2545,1.255,43700000.0
2009-11-10 08:45:00,1.255,1.255,1.2548,1.25495,55900000.0
2009-11-10 08:46:00,1.255,1.25515,1.25445,1.25445,117199999.0
2009-11-10 08:47:00,1.25445,1.25475,1.2541,1.25435,154100000.0
2009-11-10 08:48:00,1.2546,1.25495,1.25425,1.25485,66000000.0
2009-11-10 08:49:00,1.25485,1.25485,1.25485,1.25485,1900000.0
2009-11-10 08:50:00,1.25485,1.25485,1.25485,1.25485,1900000.0
2009-11-10 08:51:00,1.2548,1.25495,1.25475,1.2548,29900000.0
2009-11-10 08:52:00,1.25495,1.25495,1.2545,1.25455,56400000.0
2009-11-10 08:53:00,1.25455,1.25475,1.2544,1.25465,81400000.0
2009-11-10 08:54:00,1.2547,1.2547,1.25445,1.25445,25400000.0
2009-11-10 08:55:00,1.2543,1.2544,1.25415,1.2543,92700000.0
2009-11-10 08:56:00,1.2543,1.2544,1.2538,1.2538,121200000.0
2009-11-10 08:57:00,1.2538,1.2541,1.25365,1.2539,133400000.0
2009-11-10 08:58:00,1.254,1.2542,1.25355,1.25365,84600000.0
2009-11-10 08:59:00,1.25365,1.254,1.2536,1.2537,94000000.0
2009-11-10 09:00:00,1.2537,1.2538,1.25365,1.2538,46800000.0
2009-11-10 09:01:00,1.2538,1.2538,1.2536,1.2537,66000000.0
2009-11-10 09:02:00,1.2537,1.25415,1.25365,1.25395,66100000.0
2009-11-10 09:03:00,1.254,1.2541,1.2536,1.25365,113800000.0
2009-11-10 09:04:00,1.25365,1.2542,1.25365,1.2542,77200000.0
2009-11-10 09:05:00,1.254,1.2543,1.2537,1.25375,27600000.0
2009-11-10 09:06:00,1.2538,1.25425,1.25355,1.254,135300000.0
2009-11-10 09:07:00,1.2542,1.2544,1.2538,1.2542,63400000.0
2009-11-10 09:08:00,1.2541,1.2541,1.25375,1.25375,28700000.0
2009-11-10 09:09:00,1.25395,1.25425,1.25365,1.2542,89100000.0
2009-11-10 09:10:00,1.25425,1.2543,1.2538,1.2541,56200000.0
2009-11-10 09:11:00,1.2542,1.25435,1.25385,1.25405,83900000.0
2009-11-10 09:12:00,1.2541,1.25425,1.2541,1.25425,29200000.0
2009-11-10 09:13:00,1.2541,1.25455,1.2541,1.25435,12600000.0
2009-11-10 09:14:00,1.2545,1.2545,1.25415,1.25425,88100000.0
2009-11-10 09:15:00,1.25425,1.25465,1.2542,1.2544,53300000.0
2009-11-10 09:16:00,1.25445,1.25465,1.2543,1.2543,73300000.0
2009-11-10 09:17:00,1.2543,1.2544,1.25425,1.25435,23200000.0
2009-11-10 09:18:00,1.2543,1.2545,1.2543,1.2545,21300000.0
2009-11-10 09:19:00,1.2545,1.25465,1.2543,1.2546,58900000.0
2009-11-10 09:20:00,1.2546,1.2546,1.25415,1.25425,47200000.0
2009-11-10 09:21:00,1.25415,1.25415,1.2541,1.2541,10000000.0
2009-11-10 09:22:00,1.2541,1.2542,1.2536,1.2539,87900000.0
2009-11-10 09:23:00,1.2539,1.254,1.2535,1.25355,89100000.0
2009-11-10 09:24:00,1.25355,1.2538,1.2535,1.2537,69900000.0
2009-11-10 09:25:00,1.25375,1.2538,1.25345,1.25365,116600000.0
2009-11-10 09:26:00,1.2536,1.2538,1.25345,1.25345,75400000.0
2009-11-10 09:27:00,1.25345,1.25375,1.25335,1.25345,126700000.0
2009-11-10 09:28:00,1.25345,1.25375,1.25345,1.25365,121700000.0
2009-11-10 09:29:00,1.2534,1.25445,1.2534,1.2543,164600000.0
2009-11-10 09:30:00,1.2543,1.25455,1.25415,1.25445,131300000.0
2009-11-10 09:31:00,1.25445,1.25445,1.2539,1.25405,70900000.0
2009-11-10 09:32:00,1.2541,1.25415,1.2536,1.25375,75800000.0
2009-11-10 09:33:00,1.2538,1.25395,1.2534,1.25385,162600000.0
2009-11-10 09:34:00,1.25365,1.2543,1.25355,1.2539,114100000.0
2009-11-10 09:35:00,1.2539,1.25415,1.25355,1.25365,145800000.0
2009-11-10 09:36:00,1.2538,1.2538,1.2534,1.2537,130300000.0
2009-11-10 09:37:00,1.2537,1.2537,1.2535,1.25355,32500000.0
2009-11-10 09:38:00,1.25355,1.254,1.2535,1.254,128500000.0
2009-11-10 09:39:00,1.25395,1.25415,1.2536,1.25365,70300000.0
2009-11-10 09:40:00,1.25365,1.2537,1.2536,1.25365,30600000.0
2009-11-10 09:41:00,1.25365,1.25365,1.25345,1.25345,47900000.0
2009-11-10 09:42:00,1.25345,1.25365,1.2533,1.25335,78300000.0
2009-11-10 09:43:00,1.2535,1.2535,1.25335,1.25335,35400000.0
2009-11-10 09:44:00,1.25335,1.2534,1.25335,1.2534,43200000.0
2009-11-10 09:45:00,1.25335,1.2537,1.25335,1.25335,83000000.0
2009-11-10 09:46:00,1.25335,1.25395,1.25335,1.25345,197700000.0
2009-11-10 09:47:00,1.25335,1.25335,1.25335,1.25335,19800000.0
2009-11-10 09:48:00,1.25335,1.25335,1.25335,1.25335,24400000.0
2009-11-10 09:49:00,1.25335,1.25335,1.25335,1.25335,3000000.0
2009-11-10 09:50:00,1.25335,1.25345,1.25335,1.25335,28000000.0
2009-11-10 09:51:00,1.25335,1.25335,1.25335,1.25335,36300000.0
2009-11-10 09:52:00,1.25335,1.25355,1.25335,1.25345,185100000.0
2009-11-10 09:53:00,1.2534,1.2537,1.2534,1.2536,141200000.0
2009-11-10 09:54:00,1.2537,1.2542,1.25355,1.25415,185000000.0
2009-11-10 09:55:00,1.2542,1.25425,1.25375,1.254,192100000.0
2009-11-10 09:56:00,1.254,1.2542,1.25395,1.25405,95600000.0
2009-11-10 09:57:00,1.2541,1.25425,1.2539,1.25395,67900000.0
2009-11-10 09:58:00,1.25395,1.25395,1.2536,1.2538,33500000.0
2009-11-10 09:59:00,1.2538,1.254,1.2537,1.2537,56600000.0
2009-11-10 10:00:00,1.25385,1.2539,1.2538,1.2539,53600000.0
2009-11-10 10:01:00,1.2539,1.2541,1.2538,1.2541,128700000.0
2009-11-10 10:02:00,1.25385,1.2539,1.25325,1.2538,185400000.0
2009-11-10 10:03:00,1.2538,1.2539,1.25365,1.2537,80500000.0
2009-11-10 10:04:00,1.2537,1.25405,1.25365,1.25375,152300000.0
2009-11-10 10:05:00,1.25365,1.2541,1.25355,1.2539,138800000.0
2009-11-10 10:06:00,1.2539,1.25405,1.2537,1.25375,112400000.0
2009-11-10 10:07:00,1.25375,1.25395,1.25365,1.25385,226500000.0
2009-11-10 10:08:00,1.2538,1.2541,1.25355,1.25395,470600000.0
2009-11-10 10:09:00,1.25395,1.2547,1.25395,1.2546,213300000.0
2009-11-10 10:10:00,1.2546,1.2546,1.2541,1.2545,144900000.0
2009-11-10 10:11:00,1.2545,1.25465,1.25435,1.25435,233300000.0
2009-11-10 10:12:00,1.2545,1.2545,1.25395,1.25395,110200000.0
2009-11-10 10:13:00,1.25415,1.2543,1.2539,1.25425,154700000.0
2009-11-10 10:14:00,1.25415,1.2545,1.25405,1.2542,118600000.0
2009-11-10 10:15:00,1.2543,1.2547,1.25425,1.25445,167200000.0
2009-11-10 10:16:00,1.25455,1.2547,1.2544,1.25445,67400000.0
2009-11-10 10:17:00,1.25445,1.2545,1.2544,1.2544,69700000.0
2009-11-10 10:18:00,1.25445,1.25455,1.25435,1.2545,85700000.0
2009-11-10 10:19:00,1.25435,1.25455,1.25425,1.2544,81800000.0
2009-11-10 10:20:00,1.25435,1.25445,1.25425,1.2544,55600000.0
2009-11-10 10:21:00,1.2544,1.25455,1.25405,1.2544,71400000.0
2009-11-10 10:22:00,1.2541,1.2544,1.25345,1.2538,164100000.0
2009-11-10 10:23:00,1.2538,1.25395,1.25355,1.2539,181800000.0
2009-11-10 10:24:00,1.2539,1.2539,1.25375,1.25375,49900000.0
2009-11-10 10:25:00,1.25375,1.25385,1.25355,1.25365,72600000.0
2009-11-10 10:26:00,1.25365,1.254,1.2535,1.254,84700000.0
2009-11-10 10:27:00,1.254,1.25405,1.25385,1.25385,45800000.0
2009-11-10 10:28:00,1.25395,1.25405,1.25335,1.2537,62600000.0
2009-11-10 10:29:00,1.2538,1.2538,1.25345,1.25355,141400000.0
2009-11-10 10:30:00,1.25355,1.2537,1.25355,1.2537,29400000.0
2009-11-10 10:31:00,1.25365,1.2539,1.25345,1.2539,86800000.0
2009-11-10 10:32:00,1.2539,1.25395,1.2535,1.25375,98500000.0
2009-11-10 10:33:00,1.25385,1.25395,1.25375,1.25395,56000000.0
2009-11-10 10:34:00,1.25395,1.2541,1.25355,1.2537,64800000.0
2009-11-10 10:35:00,1.25365,1.2543,1.25365,1.2542,66800000.0
2009-11-10 10:36:00,1.25425,1.25445,1.25385,1.2541,156200000.0
2009-11-10 10:37:00,1.2541,1.2543,1.25405,1.25425,127400000.0
2009-11-10 10:38:00,1.2543,1.2545,1.2542,1.2544,116200000.0
2009-11-10 10:39:00,1.25445,1.2545,1.2542,1.25445,75500000.0
2009-11-10 10:40:00,1.2544,1.25465,1.2539,1.2541,325800000.0
2009-11-10 10:41:00,1.25405,1.2544,1.254,1.2543,149200000.0
2009-11-10 10:42:00,1.25425,1.2544,1.25385,1.2539,219400000.0
2009-11-10 10:43:00,1.2539,1.25405,1.25375,1.2539,206100000.0
2009-11-10 10:44:00,1.2539,1.25415,1.25375,1.25405,364900000.0
2009-11-10 10:45:00,1.2541,1.2544,1.2541,1.2543,104700000.0
2009-11-10 10:46:00,1.2543,1.2547,1.2542,1.2543,140200000.0
2009-11-10 10:47:00,1.25435,1.25445,1.25375,1.25375,248800000.0
2009-11-10 10:48:00,1.25375,1.2539,1.2537,1.25385,78100000.0
2009-11-10 10:49:00,1.2538,1.2539,1.25365,1.2539,140800000.0
2009-11-10 10:50:00,1.2539,1.25395,1.2536,1.2536,121500000.0
2009-11-10 10:51:00,1.2537,1.2537,1.2534,1.25345,185800000.0
2009-11-10 10:52:00,1.25345,1.25375,1.2534,1.25375,104700000.0
2009-11-10 10:53:00,1.25375,1.25385,1.25365,1.25365,106000000.0
2009-11-10 10:54:00,1.25375,1.25405,1.25375,1.2539,59600000.0
2009-11-10 10:55:00,1.2539,1.25395,1.2537,1.2537,40600000.0
2009-11-10 10:56:00,1.2537,1.2538,1.2536,1.2538,70400000.0
2009-11-10 10:57:00,1.2536,1.2538,1.2533,1.25335,186900000.0
2009-11-10 10:58:00,1.25335,1.2537,1.25335,1.25345,119900000.0
2009-11-10 10:59:00,1.2535,1.2535,1.25335,1.25335,65900000.0
2009-11-10 11:00:00,1.25335,1.25335,1.25335,1.25335,48000000.0
2009-11-10 11:01:00,1.25335,1.25335,1.25335,1.25335,16000000.0
2009-11-10 11:02:00,1.25335,1.25335,1.2528,1.25295,51300000.0
2009-11-10 11:03:00,1.25295,1.2531,1.25295,1.25295,36900000.0
2009-11-10 11:04:00,1.25295,1.2531,1.2529,1.2529,24300000.0
2009-11-10 11:05:00,1.25295,1.25295,1.25295,1.25295,3000000.0
2009-11-10 11:06:00,1.25295,1.25295,1.25295,1.25295,34400000.0
2009-11-10 11:07:00,1.25295,1.253,1.25295,1.25295,29000000.0
2009-11-10 11:08:00,1.25295,1.25295,1.25295,1.25295,36000000.0
2009-11-10 11:09:00,1.25295,1.25305,1.25285,1.25305,37200000.0
2009-11-10 11:10:00,1.25305,1.25305,1.25295,1.25295,38000000.0
2009-11-10 11:11:00,1.25295,1.2532,1.25295,1.25315,46200000.0
2009-11-10 11:12:00,1.25315,1.25325,1.25285,1.253,150100000.0
2009-11-10 11:13:00,1.25295,1.25325,1.2529,1.2531,99200000.0
2009-11-10 11:14:00,1.2531,1.2536,1.2531,1.25355,37600000.0
2009-11-10 11:15:00,1.25355,1.25365,1.25295,1.25295,115400000.0
2009-11-10 11:16:00,1.25295,1.25295,1.2527,1.25285,34000000.0
2009-11-10 11:17:00,1.25285,1.25285,1.2527,1.2527,74920000.0
2009-11-10 11:18:00,1.2527,1.2527,1.2521,1.2523,76560000.0
2009-11-10 11:19:00,1.2523,1.25245,1.25175,1.25245,125000000.0
2009-11-10 11:20:00,1.2525,1.25275,1.25235,1.25265,73600000.0
2009-11-10 11:21:00,1.25245,1.25255,1.2521,1.2524,125900000.0
2009-11-10 11:22:00,1.2524,1.25275,1.25235,1.2527,146800000.0
2009-11-10 11:23:00,1.2527,1.25305,1.25265,1.25285,91300000.0
2009-11-10 11:24:00,1.25285,1.2532,1.25275,1.2528,105800000.0
2009-11-10 11:25:00,1.2528,1.25295,1.2526,1.25275,66800000.0
2009-11-10 11:26:00,1.25275,1.25295,1.2527,1.25285,154700000.0
2009-11-10 11:27:00,1.25295,1.2531,1.25245,1.25245,164600000.0
2009-11-10 11:28:00,1.2525,1.2525,1.25225,1.2523,70900000.0
2009-11-10 11:29:00,1.25225,1.25235,1.25225,1.2523,13600000.0
2009-11-10 11:30:00,1.2523,1.2523,1.25225,1.2523,26000000.0
2009-11-10 11:31:00,1.2523,1.25235,1.2519,1.25225,133200000.0
2009-11-10 11:32:00,1.25225,1.2524,1.2515,1.25155,93300000.0
2009-11-10 11:33:00,1.25155,1.25165,1.25155,1.25155,73500000.0
2009-11-10 11:34:00,1.25155,1.25195,1.25155,1.25195,76700000.0
2009-11-10 11:35:00,1.25195,1.2521,1.2518,1.25195,108200000.0
2009-11-10 11:36:00,1.2519,1.25205,1.2518,1.25205,60700000.0
2009-11-10 11:37:00,1.25195,1.2522,1.25185,1.252,124100000.0
2009-11-10 11:38:00,1.252,1.2521,1.2512,1.2512,154590000.0
2009-11-10 11:39:00,1.2512,1.2512,1.2512,1.2512,103180000.0
2009-11-10 11:40:00,1.2512,1.2513,1.2512,1.25125,104890000.0
2009-11-10 11:41:00,1.2513,1.2515,1.2512,1.2513,61880000.0
2009-11-10 11:42:00,1.25125,1.2514,1.2512,1.2513,43630000.0
2009-11-10 11:43:00,1.25125,1.2515,1.25125,1.25145,15000000.0
2009-11-10 11:44:00,1.25145,1.2516,1.2513,1.25145,35100000.0
2009-11-10 11:45:00,1.25145,1.2517,1.2514,1.2517,26000000.0
2009-11-10 11:46:00,1.2516,1.2516,1.2516,1.2516,2000000.0
2009-11-10 11:47:00,1.25155,1.2517,1.2514,1.25165,58100000.0
2009-11-10 11:48:00,1.2517,1.25185,1.25145,1.2518,64700000.0
2009-11-10 11:49:00,1.2518,1.25185,1.2514,1.25145,37100000.0
2009-11-10 11:50:00,1.2516,1.25165,1.25135,1.25155,40900000.0
2009-11-10 11:51:00,1.25135,1.2516,1.25135,1.2516,14100000.0
2009-11-10 11:52:00,1.25155,1.25155,1.2513,1.2514,20100000.0
2009-11-10 11:53:00,1.2514,1.25155,1.25125,1.2514,19000000.0
2009-11-10 11:54:00,1.25135,1.25155,1.25125,1.2513,11000000.0
2009-11-10 11:55:00,1.2514,1.2515,1.2514,1.25145,5000000.0
2009-11-10 11:56:00,1.25135,1.25145,1.2512,1.25125,31000000.0
2009-11-10 11:57:00,1.25125,1.25145,1.2512,1.25135,158480000.0
2009-11-10 11:58:00,1.2514,1.2515,1.25125,1.25145,67100000.0
2009-11-10 11:59:00,1.2515,1.25185,1.2515,1.2516,63100000.0
2009-11-10 12:00:00,1.2516,1.25265,1.2515,1.252,664900000.0
2009-11-10 12:01:00,1.25195,1.2524,1.25175,1.25215,215800000.0
2009-11-10 12:02:00,1.25215,1.25215,1.2516,1.25195,193300000.0
2009-11-10 12:03:00,1.25195,1.2527,1.2517,1.25245,157500000.0
2009-11-10 12:04:00,1.25245,1.25265,1.2519,1.2522,122700000.0
2009-11-10 12:05:00,1.2522,1.25275,1.25195,1.252,120600000.0
2009-11-10 12:06:00,1.25205,1.25225,1.2519,1.2521,99800000.0
2009-11-10 12:07:00,1.2521,1.25225,1.25165,1.2522,80300000.0
2009-11-10 12:08:00,1.25225,1.2523,1.2519,1.252,75000000.0
2009-11-10 12:09:00,1.252,1.25215,1.25195,1.252,33800000.0
2009-11-10 12:10:00,1.252,1.25225,1.2517,1.25185,169800000.0
2009-11-10 12:11:00,1.25185,1.2521,1.25155,1.25155,162100000.0
2009-11-10 12:12:00,1.25155,1.2519,1.25135,1.2519,160800000.0
2009-11-10 12:13:00,1.2519,1.2521,1.2513,1.25195,316100000.0
2009-11-10 12:14:00,1.2518,1.25195,1.2512,1.2512,286890000.0
2009-11-10 12:15:00,1.2512,1.2514,1.2512,1.2512,175840000.0
2009-11-10 12:16:00,1.2512,1.2512,1.2512,1.2512,158550000.0
2009-11-10 12:17:00,1.2512,1.2512,1.2512,1.2512,116490000.0
2009-11-10 12:18:00,1.2512,1.2512,1.2512,1.2512,84660000.0
2009-11-10 12:19:00,1.2512,1.2512,1.2512,1.2512,95880000.0
2009-11-10 12:20:00,1.2512,1.2512,1.2511,1.2512,107160000.0
2009-11-10 12:21:00,1.2512,1.2512,1.2504,1.25055,157360000.0
2009-11-10 12:22:00,1.25055,1.25055,1.25055,1.25055,35000000.0
2009-11-10 12:23:00,1.25055,1.25055,1.25055,1.25055,38000000.0
2009-11-10 12:24:00,1.25055,1.25055,1.25055,1.25055,35000000.0
2009-11-10 12:25:00,1.25055,1.2509,1.2505,1.2507,175600000.0
2009-11-10 12:26:00,1.25075,1.2509,1.2505,1.25055,182000000.0
2009-11-10 12:27:00,1.25055,1.25055,1.25055,1.25055,25000000.0
2009-11-10 12:28:00,1.25055,1.25055,1.25055,1.25055,13000000.0
2009-11-10 12:29:00,1.25055,1.25075,1.25055,1.25075,61000000.0
2009-11-10 12:30:00,1.25075,1.25095,1.25065,1.25095,60700000.0
2009-11-10 12:31:00,1.25095,1.2512,1.25085,1.2512,51100000.0
2009-11-10 12:32:00,1.2512,1.25125,1.2505,1.25075,78100000.0
2009-11-10 12:33:00,1.2509,1.25095,1.25055,1.25065,112800000.0
2009-11-10 12:34:00,1.25065,1.25105,1.25055,1.2506,155100000.0
2009-11-10 12:35:00,1.2507,1.2511,1.25065,1.2507,327800000.0
2009-11-10 12:36:00,1.2507,1.25085,1.25055,1.25075,256200000.0
2009-11-10 12:37:00,1.2508,1.25125,1.2506,1.251,349300000.0
2009-11-10 12:38:00,1.25105,1.2512,1.25095,1.25105,112600000.0
2009-11-10 12:39:00,1.25105,1.2513,1.2509,1.2512,46400000.0
2009-11-10 12:40:00,1.2511,1.25125,1.251,1.25125,94300000.0
2009-11-10 12:41:00,1.2512,1.25145,1.2512,1.2513,152600000.0
2009-11-10 12:42:00,1.2513,1.25165,1.2513,1.25165,86800000.0
2009-11-10 12:43:00,1.2516,1.25215,1.25155,1.25215,141700000.0
2009-11-10 12:44:00,1.25215,1.25215,1.2513,1.2513,196700000.0
2009-11-10 12:45:00,1.2513,1.2514,1.25085,1.2511,155900000.0
2009-11-10 12:46:00,1.2512,1.2515,1.25085,1.2509,109600000.0
2009-11-10 12:47:00,1.25095,1.25135,1.2508,1.2512,190800000.0
2009-11-10 12:48:00,1.25125,1.25125,1.2508,1.25095,162200000.0
2009-11-10 12:49:00,1.25095,1.2511,1.2506,1.25095,235800000.0
2009-11-10 12:50:00,1.251,1.2511,1.25055,1.25055,214800000.0
2009-11-10 12:51:00,1.25055,1.2508,1.2505,1.25055,153700000.0
2009-11-10 12:52:00,1.25055,1.25065,1.25055,1.25055,102700000.0
2009-11-10 12:53:00,1.25055,1.2507,1.2505,1.25055,35200000.0
2009-11-10 12:54:00,1.25075,1.25095,1.25075,1.2509,43500000.0
2009-11-10 12:55:00,1.2509,1.25105,1.2509,1.25095,58400000.0
2009-11-10 12:56:00,1.25095,1.2513,1.2509,1.2509,69300000.0
2009-11-10 12:57:00,1.25095,1.251,1.25085,1.25085,71600000.0
2009-11-10 12:58:00,1.25085,1.25115,1.25085,1.25115,101100000.0
2009-11-10 12:59:00,1.25115,1.25115,1.25075,1.25095,120300000.0
2009-11-10 13:00:00,1.25095,1.25115,1.2508,1.251,153300000.0
2009-11-10 13:01:00,1.2511,1.2511,1.2509,1.25095,29300000.0
2009-11-10 13:02:00,1.2509,1.251,1.25075,1.25095,49200000.0
2009-11-10 13:03:00,1.25085,1.2509,1.2508,1.2508,37000000.0
2009-11-10 13:04:00,1.2508,1.25085,1.2508,1.2508,37400000.0
2009-11-10 13:05:00,1.2508,1.25105,1.2508,1.2509,46500000.0
2009-11-10 13:06:00,1.2509,1.2512,1.2506,1.251,88000000.0
2009-11-10 13:07:00,1.251,1.2511,1.2509,1.25105,48100000.0
2009-11-10 13:08:00,1.25095,1.25105,1.25075,1.25095,70000000.0
2009-11-10 13:09:00,1.2509,1.2516,1.25085,1.251,210100000.0
2009-11-10 13:10:00,1.2509,1.2512,1.25075,1.2511,163100000.0
2009-11-10 13:11:00,1.2511,1.2511,1.2508,1.2508,82000000.0
2009-11-10 13:12:00,1.25085,1.2512,1.25085,1.25105,70500000.0
2009-11-10 13:13:00,1.251,1.2512,1.25075,1.25095,227200000.0
2009-11-10 13:14:00,1.25095,1.2511,1.2508,1.25095,89800000.0
2009-11-10 13:15:00,1.25095,1.2512,1.25075,1.25085,87900000.0
2009-11-10 13:16:00,1.25085,1.2509,1.25075,1.25085,63000000.0
2009-11-10 13:17:00,1.2509,1.2509,1.2508,1.2508,4000000.0
2009-11-10 13:18:00,1.2508,1.251,1.25065,1.25065,71800000.0
2009-11-10 13:19:00,1.25075,1.25075,1.25075,1.25075,36800000.0
2009-11-10 13:20:00,1.25075,1.25075,1.25075,1.25075,53100000.0
2009-11-10 13:21:00,1.25075,1.25075,1.25075,1.25075,17600000.0
2009-11-10 13:22:00,1.25075,1.25075,1.25075,1.25075,49100000.0
2009-11-10 13:23:00,1.25075,1.2508,1.25075,1.25075,44300000.0
2009-11-10 13:24:00,1.25075,1.2508,1.25075,1.25075,75000000.0
2009-11-10 13:25:00,1.25075,1.25085,1.25075,1.25085,73100000.0
2009-11-10 13:26:00,1.25085,1.25165,1.2508,1.25105,243100000.0
2009-11-10 13:27:00,1.2513,1.25165,1.2509,1.25145,135000000.0
2009-11-10 13:28:00,1.25135,1.2515,1.25115,1.2515,110000000.0
2009-11-10 13:29:00,1.2515,1.2517,1.25125,1.2515,69400000.0
2009-11-10 13:30:00,1.25155,1.25155,1.25145,1.25155,23000000.0
2009-11-10 13:31:00,1.25135,1.25155,1.2513,1.2513,89100000.0
2009-11-10 13:32:00,1.2514,1.2515,1.25125,1.25125,55100000.0
2009-11-10 13:33:00,1.25125,1.25135,1.2512,1.25135,11000000.0
2009-11-10 13:34:00,1.25145,1.2518,1.25145,1.2518,37100000.0
2009-11-10 13:35:00,1.2517,1.25195,1.25145,1.2515,22900000.0
2009-11-10 13:36:00,1.2515,1.2515,1.251,1.2512,36200000.0
2009-11-10 13:37:00,1.2512,1.25145,1.25095,1.25145,62700000.0
2009-11-10 13:38:00,1.2514,1.25175,1.2513,1.2515,129300000.0
2009-11-10 13:39:00,1.25155,1.25185,1.25155,1.2517,61400000.0
2009-11-10 13:40:00,1.25165,1.25205,1.25145,1.252,39600000.0
2009-11-10 13:41:00,1.2518,1.2521,1.25155,1.2519,98400000.0
2009-11-10 13:42:00,1.2519,1.25205,1.25165,1.25205,131200000.0
2009-11-10 13:43:00,1.252,1.25205,1.2517,1.25195,64000000.0
2009-11-10 13:44:00,1.252,1.2523,1.25155,1.25185,106600000.0
2009-11-10 13:45:00,1.2517,1.2519,1.25135,1.2515,180000000.0
2009-11-10 13:46:00,1.2515,1.2521,1.2514,1.25155,233100000.0
2009-11-10 13:47:00,1.25155,1.252,1.2515,1.2519,198600000.0
2009-11-10 13:48:00,1.2521,1.2521,1.25165,1.2517,99300000.0
2009-11-10 13:49:00,1.25175,1.252,1.25165,1.25175,175600000.0
2009-11-10 13:50:00,1.2518,1.25215,1.2514,1.2517,100500000.0
2009-11-10 13:51:00,1.25165,1.25175,1.2513,1.25175,211000000.0
2009-11-10 13:52:00,1.25155,1.25175,1.2511,1.2517,97600000.0
2009-11-10 13:53:00,1.2517,1.25195,1.2513,1.2514,124300000.0
2009-11-10 13:54:00,1.2514,1.252,1.25135,1.25195,95600000.0
2009-11-10 13:55:00,1.25195,1.25205,1.25175,1.2518,58200000.0
2009-11-10 13:56:00,1.2518,1.2519,1.2516,1.25165,67100000.0
2009-11-10 13:57:00,1.25165,1.2517,1.25135,1.25155,139100000.0
2009-11-10 13:58:00,1.25165,1.25215,1.2516,1.2519,102500000.0
2009-11-10 13:59:00,1.252,1.25245,1.25195,1.25225,194700000.0
2009-11-10 14:00:00,1.2522,1.2523,1.25215,1.25215,36600000.0
2009-11-10 14:01:00,1.25215,1.2525,1.25215,1.2523,46500000.0
2009-11-10 14:02:00,1.25235,1.2524,1.25205,1.2523,58100000.0
2009-11-10 14:03:00,1.25225,1.2524,1.2519,1.2524,87600000.0
2009-11-10 14:04:00,1.25235,1.2524,1.25175,1.25185,56000000.0
2009-11-10 14:05:00,1.25195,1.25195,1.25165,1.25175,80800000.0
2009-11-10 14:06:00,1.2517,1.25205,1.2517,1.2518,99700000.0
2009-11-10 14:07:00,1.2518,1.25185,1.25165,1.2518,56900000.0
2009-11-10 14:08:00,1.2518,1.2518,1.25135,1.2517,91300000.0
2009-11-10 14:09:00,1.25175,1.25175,1.25155,1.2516,115800000.0
2009-11-10 14:10:00,1.2516,1.2517,1.2515,1.25155,59800000.0
2009-11-10 14:11:00,1.25155,1.2517,1.25145,1.25165,98000000.0
2009-11-10 14:12:00,1.25165,1.252,1.2514,1.25155,131100000.0
2009-11-10 14:13:00,1.2516,1.2517,1.2514,1.25155,68800000.0
2009-11-10 14:14:00,1.25155,1.2518,1.2515,1.25175,136100000.0
2009-11-10 14:15:00,1.2518,1.25205,1.25165,1.2518,182200000.0
2009-11-10 14:16:00,1.25185,1.2519,1.2517,1.2517,144000000.0
2009-11-10 14:17:00,1.25175,1.252,1.2516,1.25185,156000000.0
2009-11-10 14:18:00,1.25185,1.25185,1.25145,1.25145,151900000.0
2009-11-10 14:19:00,1.25145,1.2516,1.2512,1.25145,188600000.0
2009-11-10 14:20:00,1.2514,1.2516,1.25105,1.2514,261900000.0
2009-11-10 14:21:00,1.2514,1.25155,1.25125,1.2515,128700000.0
2009-11-10 14:22:00,1.2515,1.2515,1.25125,1.2513,74400000.0
2009-11-10 14:23:00,1.2513,1.2515,1.25125,1.25135,100600001.0
2009-11-10 14:24:00,1.25135,1.2518,1.2511,1.2517,178000000.0
2009-11-10 14:25:00,1.2517,1.25185,1.2513,1.2518,214600000.0
2009-11-10 14:26:00,1.2519,1.25225,1.2518,1.2522,48800000.0
2009-11-10 14:27:00,1.2521,1.2521,1.25175,1.252,106000000.0
2009-11-10 14:28:00,1.252,1.252,1.25175,1.252,86500000.0
2009-11-10 14:29:00,1.252,1.252,1.25135,1.25175,173700000.0
2009-11-10 14:30:00,1.25175,1.252,1.25165,1.2518,124900000.0
2009-11-10 14:31:00,1.2518,1.2518,1.25165,1.2517,74900000.0
2009-11-10 14:32:00,1.25175,1.2518,1.2517,1.2517,9600000.0
2009-11-10 14:33:00,1.2517,1.25185,1.2513,1.25155,257700000.0
2009-11-10 14:34:00,1.25155,1.2518,1.25135,1.2516,229600001.0
2009-11-10 14:35:00,1.2516,1.25175,1.25155,1.25165,88200000.0
2009-11-10 14:36:00,1.2516,1.2518,1.2515,1.2516,191800000.0
2009-11-10 14:37:00,1.25165,1.25195,1.25165,1.25195,94600000.0
2009-11-10 14:38:00,1.25195,1.25195,1.2517,1.2517,84400000.0
2009-11-10 14:39:00,1.2517,1.2523,1.2517,1.2523,247500000.0
2009-11-10 14:40:00,1.2521,1.25235,1.2521,1.2523,33700000.0
2009-11-10 14:41:00,1.2524,1.2524,1.25195,1.25205,136300000.0
2009-11-10 14:42:00,1.25215,1.25215,1.2519,1.25195,202000000.0
2009-11-10 14:43:00,1.25195,1.25215,1.25175,1.25195,113600000.0
2009-11-10 14:44:00,1.25195,1.25195,1.25165,1.25175,114400000.0
2009-11-10 14:45:00,1.25175,1.25185,1.2516,1.25165,210900000.0
2009-11-10 14:46:00,1.25165,1.2519,1.2515,1.2517,175700000.0
2009-11-10 14:47:00,1.2517,1.25185,1.25165,1.25175,167000000.0
2009-11-10 14:48:00,1.25175,1.2518,1.25135,1.2516,162500000.0
2009-11-10 14:49:00,1.25175,1.2521,1.25135,1.2519,216800000.0
2009-11-10 14:50:00,1.25185,1.2522,1.2517,1.25205,243300000.0
2009-11-10 14:51:00,1.25205,1.25225,1.2519,1.252,75200000.0
2009-11-10 14:52:00,1.25205,1.25205,1.25185,1.2519,143600000.0
2009-11-10 14:53:00,1.2519,1.252,1.2516,1.2518,178200000.0
2009-11-10 14:54:00,1.2518,1.25185,1.25145,1.25175,289300000.0
2009-11-10 14:55:00,1.2518,1.2525,1.25155,1.25245,181900000.0
2009-11-10 14:56:00,1.25225,1.25245,1.25205,1.25235,103100000.0
2009-11-10 14:57:00,1.25245,1.25245,1.2519,1.25205,93000000.0
2009-11-10 14:58:00,1.25205,1.2521,1.25185,1.25185,47900000.0
2009-11-10 14:59:00,1.25185,1.25215,1.25165,1.25205,88000000.0
2009-11-10 15:00:00,1.252,1.25215,1.252,1.25205,70700000.0
2009-11-10 15:01:00,1.2521,1.25225,1.25155,1.2517,226600000.0
2009-11-10 15:02:00,1.2516,1.2518,1.2516,1.2518,103900000.0
2009-11-10 15:03:00,1.2518,1.2519,1.2517,1.2517,81900000.0
2009-11-10 15:04:00,1.25175,1.2518,1.25135,1.2517,182400000.0
2009-11-10 15:05:00,1.2516,1.2522,1.25155,1.25215,321800000.0
2009-11-10 15:06:00,1.25215,1.25235,1.25175,1.25205,127600000.0
2009-11-10 15:07:00,1.25215,1.2524,1.25205,1.2523,59900000.0
2009-11-10 15:08:00,1.2521,1.2523,1.25195,1.2521,103500000.0
2009-11-10 15:09:00,1.25205,1.2522,1.2517,1.2519,120100000.0
2009-11-10 15:10:00,1.25195,1.25205,1.2518,1.2519,108600000.0
2009-11-10 15:11:00,1.2519,1.2523,1.25165,1.252,223500000.0
2009-11-10 15:12:00,1.252,1.2523,1.25195,1.25225,119900000.0
2009-11-10 15:13:00,1.25215,1.2523,1.25205,1.25225,198200000.0
2009-11-10 15:14:00,1.25215,1.2524,1.25215,1.2523,80400000.0
2009-11-10 15:15:00,1.2523,1.2525,1.25175,1.25205,315400000.0
2009-11-10 15:16:00,1.252,1.2523,1.25195,1.2523,147900000.0
2009-11-10 15:17:00,1.2522,1.2526,1.25195,1.25245,194600000.0
2009-11-10 15:18:00,1.25245,1.25275,1.25215,1.25265,277100000.0
2009-11-10 15:19:00,1.2527,1.2528,1.25245,1.25245,281000000.0
2009-11-10 15:20:00,1.25245,1.25295,1.2522,1.2526,367400000.0
2009-11-10 15:21:00,1.2526,1.2527,1.25235,1.2525,295300000.0
2009-11-10 15:22:00,1.2525,1.2526,1.25225,1.2525,304100000.0
2009-11-10 15:23:00,1.2525,1.25265,1.25235,1.2525,270800000.0
2009-11-10 15:24:00,1.2525,1.2525,1.25235,1.25235,167200000.0
2009-11-10 15:25:00,1.25235,1.2525,1.25225,1.25225,188900000.0
2009-11-10 15:26:00,1.2523,1.2526,1.2522,1.2526,377000000.0
2009-11-10 15:27:00,1.25265,1.25265,1.2519,1.25205,250200000.0
2009-11-10 15:28:00,1.25205,1.2523,1.252,1.2522,252600000.0
2009-11-10 15:29:00,1.2522,1.25225,1.252,1.25205,210700000.0
2009-11-10 15:30:00,1.252,1.25225,1.252,1.2521,274400000.0
2009-11-10 15:31:00,1.25215,1.25235,1.25205,1.25225,222500000.0
2009-11-10 15:32:00,1.2522,1.2524,1.25185,1.2519,175200000.0
2009-11-10 15:33:00,1.2519,1.25225,1.2519,1.2522,158400000.0
2009-11-10 15:34:00,1.2522,1.25245,1.25195,1.25195,216700000.0
2009-11-10 15:35:00,1.25195,1.25215,1.2519,1.25195,112400000.0
2009-11-10 15:36:00,1.25195,1.25205,1.2519,1.252,110300000.0
2009-11-10 15:37:00,1.252,1.2521,1.25195,1.252,282500000.0
2009-11-10 15:38:00,1.252,1.2521,1.2519,1.25195,117600000.0
2009-11-10 15:39:00,1.25195,1.2522,1.2516,1.2517,183300000.0
2009-11-10 15:40:00,1.2517,1.25195,1.2517,1.25175,347900000.0
2009-11-10 15:41:00,1.25175,1.25185,1.2517,1.25175,265900000.0
2009-11-10 15:42:00,1.25175,1.252,1.2517,1.252,267800000.0
2009-11-10 15:43:00,1.2519,1.25205,1.2517,1.2519,192800000.0
2009-11-10 15:44:00,1.2519,1.252,1.2519,1.2519,143000000.0
2009-11-10 15:45:00,1.2519,1.2519,1.25185,1.25185,97100000.0
2009-11-10 15:46:00,1.25185,1.2519,1.25185,1.2519,46700000.0
2009-11-10 15:47:00,1.25185,1.25185,1.2517,1.25185,88500000.0
2009-11-10 15:48:00,1.25185,1.25215,1.25185,1.252,152400000.0
2009-11-10 15:49:00,1.252,1.2524,1.252,1.2524,275900000.0
2009-11-10 15:50:00,1.2524,1.2526,1.2522,1.2524,271700000.0
2009-11-10 15:51:00,1.2524,1.25255,1.25225,1.2524,319100000.0
2009-11-10 15:52:00,1.2524,1.2524,1.25225,1.2523,141800000.0
2009-11-10 15:53:00,1.2523,1.2524,1.2522,1.25235,145500000.0
2009-11-10 15:54:00,1.2523,1.2523,1.252,1.2521,256400000.0
2009-11-10 15:55:00,1.2521,1.25225,1.252,1.2521,225700000.0
2009-11-10 15:56:00,1.2521,1.25225,1.2519,1.252,206000000.0
2009-11-10 15:57:00,1.25215,1.25225,1.2519,1.2519,344200000.0
2009-11-10 15:58:00,1.2519,1.25195,1.25165,1.25175,311900000.0
2009-11-10 15:59:00,1.2518,1.25205,1.2517,1.25205,200800000.0
2009-11-10 16:00:00,1.25195,1.25215,1.2517,1.2519,200400000.0
2009-11-10 16:01:00,1.2518,1.25215,1.2516,1.25165,170500001.0
2009-11-10 16:02:00,1.2518,1.25185,1.25155,1.2517,49800000.0
2009-11-10 16:03:00,1.2517,1.2518,1.25145,1.2515,177500000.0
2009-11-10 16:04:00,1.2515,1.2516,1.2514,1.25155,189400000.0
2009-11-10 16:05:00,1.25155,1.25165,1.2513,1.25145,131400000.0
2009-11-10 16:06:00,1.25145,1.2518,1.25145,1.25155,222200000.0
2009-11-10 16:07:00,1.2516,1.25175,1.25135,1.2516,254100001.0
2009-11-10 16:08:00,1.2517,1.2517,1.25125,1.2515,225500000.0
2009-11-10 16:09:00,1.2515,1.2518,1.2515,1.25155,278900000.0
2009-11-10 16:10:00,1.25155,1.2516,1.2514,1.2515,129200000.0
2009-11-10 16:11:00,1.2515,1.25175,1.25145,1.2515,186700000.0
2009-11-10 16:12:00,1.2515,1.2516,1.2514,1.25145,159500000.0
2009-11-10 16:13:00,1.2515,1.25165,1.2511,1.25135,238700000.0
2009-11-10 16:14:00,1.25135,1.2514,1.2513,1.2513,24300000.0
2009-11-10 16:15:00,1.25135,1.25155,1.25135,1.25155,51600000.0
2009-11-10 16:16:00,1.25155,1.25165,1.2514,1.25155,50500000.0
2009-11-10 16:17:00,1.25145,1.2517,1.2514,1.2515,153400000.0
2009-11-10 16:18:00,1.2515,1.25165,1.2514,1.2516,100599999.0
2009-11-10 16:19:00,1.2516,1.2516,1.2514,1.2515,66800000.0
2009-11-10 16:20:00,1.25145,1.2515,1.25135,1.25135,97400000.0
2009-11-10 16:21:00,1.25135,1.2514,1.25135,1.2514,66200000.0
2009-11-10 16:22:00,1.2514,1.25155,1.25135,1.2514,62200000.0
2009-11-10 16:23:00,1.25145,1.25145,1.2514,1.25145,9100000.0
2009-11-10 16:24:00,1.2514,1.25155,1.2514,1.2514,28100000.0
2009-11-10 16:25:00,1.25145,1.2515,1.2514,1.25145,24900000.0
2009-11-10 16:26:00,1.25155,1.2516,1.25135,1.2515,38900000.0
2009-11-10 16:27:00,1.2514,1.25145,1.25135,1.25135,131300000.0
2009-11-10 16:28:00,1.25145,1.2515,1.2512,1.2514,49500000.0
2009-11-10 16:29:00,1.25135,1.25145,1.2513,1.2513,50500000.0
2009-11-10 16:30:00,1.2513,1.2513,1.25115,1.2513,135200000.0
2009-11-10 16:31:00,1.2514,1.2514,1.25105,1.2512,205300000.0
2009-11-10 16:32:00,1.2512,1.25145,1.2511,1.25135,251900000.0
2009-11-10 16:33:00,1.2514,1.2518,1.25135,1.25135,166400000.0
2009-11-10 16:34:00,1.25135,1.2517,1.2513,1.25135,260100000.0
2009-11-10 16:35:00,1.2514,1.2515,1.25125,1.2513,243000000.0
2009-11-10 16:36:00,1.2513,1.25165,1.25125,1.2514,321200000.0
2009-11-10 16:37:00,1.25145,1.2515,1.2514,1.2514,72300000.0
2009-11-10 16:38:00,1.2514,1.25155,1.25125,1.2514,185700000.0
2009-11-10 16:39:00,1.2514,1.2519,1.2514,1.2516,239300000.0
2009-11-10 16:40:00,1.2517,1.252,1.2515,1.25165,337000000.0
2009-11-10 16:41:00,1.25165,1.25175,1.25145,1.25145,154000000.0
2009-11-10 16:42:00,1.25145,1.25195,1.2514,1.25145,207700000.0
2009-11-10 16:43:00,1.25145,1.25165,1.25115,1.25165,187100000.0
2009-11-10 16:44:00,1.2517,1.2517,1.2511,1.25145,190800000.0
2009-11-10 16:45:00,1.25145,1.25195,1.25135,1.2519,202800000.0
2009-11-10 16:46:00,1.25185,1.2519,1.2513,1.2516,253400000.0
2009-11-10 16:47:00,1.2516,1.25165,1.251,1.25105,179300000.0
2009-11-10 16:48:00,1.25105,1.25115,1.25095,1.25095,91000000.0
2009-11-10 16:49:00,1.25095,1.25115,1.25095,1.25095,132400000.0
2009-11-10 16:50:00,1.25095,1.25105,1.25095,1.251,110100000.0
2009-11-10 16:51:00,1.251,1.2511,1.25095,1.25095,84500000.0
2009-11-10 16:52:00,1.25095,1.25115,1.2509,1.25095,192300000.0
2009-11-10 16:53:00,1.25095,1.2512,1.25095,1.25095,185800000.0
2009-11-10 16:54:00,1.251,1.251,1.25095,1.25095,82400000.0
2009-11-10 16:55:00,1.25095,1.25095,1.25085,1.25095,67000000.0
2009-11-10 16:56:00,1.25095,1.25095,1.25085,1.25095,76800000.0
2009-11-10 16:57:00,1.25095,1.25105,1.25095,1.25095,51000000.0
2009-11-10 16:58:00,1.25095,1.2512,1.25095,1.25095,82500000.0
2009-11-10 16:59:00,1.25095,1.2511,1.25095,1.25105,69000000.0
2009-11-10 17:00:00,1.2511,1.25155,1.25105,1.25145,127100000.0
2009-11-10 17:01:00,1.25135,1.2516,1.25115,1.2514,145600000.0
2009-11-10 17:02:00,1.2514,1.25165,1.25115,1.25145,139700000.0
2009-11-10 17:03:00,1.25145,1.25155,1.25105,1.2513,238000000.0
2009-11-10 17:04:00,1.25125,1.25155,1.2511,1.2515,162800000.0
2009-11-10 17:05:00,1.2515,1.2517,1.2514,1.25165,62800000.0
2009-11-10 17:06:00,1.25165,1.2519,1.25145,1.25175,206600000.0
2009-11-10 17:07:00,1.25175,1.2519,1.25135,1.25155,258100000.0
2009-11-10 17:08:00,1.2515,1.2517,1.25115,1.2513,249900000.0
2009-11-10 17:09:00,1.2513,1.2516,1.2513,1.2516,73000000.0
2009-11-10 17:10:00,1.25155,1.2516,1.2514,1.2516,156100000.0
2009-11-10 17:11:00,1.2516,1.25205,1.2516,1.25195,249100000.0
2009-11-10 17:12:00,1.2519,1.25195,1.2516,1.25175,176000000.0
2009-11-10 17:13:00,1.25165,1.25195,1.25145,1.25185,307700000.0
2009-11-10 17:14:00,1.2519,1.25205,1.2517,1.25195,183000000.0
2009-11-10 17:15:00,1.2519,1.25215,1.2518,1.25195,253400001.0
2009-11-10 17:16:00,1.2521,1.2523,1.25185,1.2522,217100000.0
2009-11-10 17:17:00,1.25215,1.2522,1.2515,1.25155,282300000.0
2009-11-10 17:18:00,1.2516,1.25185,1.25145,1.2516,146900000.0
2009-11-10 17:19:00,1.2516,1.25185,1.2514,1.2515,122000000.0
2009-11-10 17:20:00,1.2515,1.2518,1.25145,1.25155,137700000.0
2009-11-10 17:21:00,1.25155,1.25185,1.2513,1.25175,282900000.0
2009-11-10 17:22:00,1.25175,1.2519,1.25145,1.2517,267100000.0
2009-11-10 17:23:00,1.2517,1.252,1.2516,1.25185,185500000.0
2009-11-10 17:24:00,1.2519,1.252,1.2517,1.25175,167600000.0
2009-11-10 17:25:00,1.2517,1.252,1.2516,1.2518,187600000.0
2009-11-10 17:26:00,1.25185,1.25185,1.25145,1.25145,189500000.0
2009-11-10 17:27:00,1.25145,1.2516,1.2513,1.2515,128300000.0
2009-11-10 17:28:00,1.2515,1.2519,1.2512,1.2514,169200000.0
2009-11-10 17:29:00,1.2514,1.25145,1.25115,1.25125,150300000.0
2009-11-10 17:30:00,1.25125,1.25145,1.2509,1.25095,188500000.0
2009-11-10 17:31:00,1.25095,1.251,1.2504,1.2508,70300000.0
2009-11-10 17:32:00,1.25085,1.25095,1.25045,1.25085,83200000.0
2009-11-10 17:33:00,1.25085,1.251,1.2508,1.25085,82200000.0
2009-11-10 17:34:00,1.25085,1.251,1.2508,1.25085,63600000.0
2009-11-10 17:35:00,1.25085,1.25095,1.25085,1.25095,70200000.0
2009-11-10 17:36:00,1.2509,1.2509,1.25085,1.25085,69000000.0
2009-11-10 17:37:00,1.25085,1.25135,1.25085,1.2511,184100000.0
2009-11-10 17:38:00,1.2512,1.25165,1.2511,1.2516,247500000.0
2009-11-10 17:39:00,1.25165,1.2517,1.2511,1.2513,269500000.0
2009-11-10 17:40:00,1.2513,1.2518,1.25105,1.2517,308400000.0
2009-11-10 17:41:00,1.25145,1.25225,1.25145,1.25215,205700000.0
2009-11-10 17:42:00,1.25195,1.2524,1.25195,1.25235,108900000.0
2009-11-10 17:43:00,1.2523,1.25275,1.25225,1.25245,128000000.0
2009-11-10 17:44:00,1.25235,1.25265,1.25215,1.25245,229100000.0
2009-11-10 17:45:00,1.25255,1.25255,1.25225,1.25255,98100000.0
2009-11-10 17:46:00,1.2527,1.25285,1.2526,1.25285,111700000.0
2009-11-10 17:47:00,1.25275,1.25285,1.2524,1.25245,93000000.0
2009-11-10 17:48:00,1.25245,1.25305,1.25235,1.25245,124100000.0
2009-11-10 17:49:00,1.25225,1.2528,1.2522,1.25245,176900000.0
2009-11-10 17:50:00,1.25245,1.25265,1.25225,1.25235,236500000.0
2009-11-10 17:51:00,1.25235,1.2527,1.25225,1.2525,238400000.0
2009-11-10 17:52:00,1.2525,1.25265,1.2522,1.25265,181100000.0
2009-11-10 17:53:00,1.25265,1.25285,1.2523,1.25235,250400000.0
2009-11-10 17:54:00,1.25235,1.2529,1.2522,1.2529,213100000.0
2009-11-10 17:55:00,1.2528,1.2528,1.2523,1.2528,159800000.0
2009-11-10 17:56:00,1.2528,1.25285,1.2523,1.2526,174800000.0
2009-11-10 17:57:00,1.25265,1.2528,1.25245,1.2527,253200000.0
2009-11-10 17:58:00,1.2527,1.2529,1.2524,1.25275,187900000.0
2009-11-10 17:59:00,1.25275,1.25285,1.25245,1.25245,255700000.0
2009-11-10 18:00:00,1.2525,1.25275,1.25245,1.25265,181899999.0
2009-11-10 18:01:00,1.25265,1.2528,1.2524,1.2527,197400000.0
2009-11-10 18:02:00,1.25265,1.25275,1.25245,1.2526,84200000.0
2009-11-10 18:03:00,1.2527,1.2527,1.2523,1.25255,90600000.0
2009-11-10 18:04:00,1.2525,1.25255,1.25235,1.2524,113900000.0
2009-11-10 18:05:00,1.25245,1.2525,1.2519,1.252,212100000.0
2009-11-10 18:06:00,1.2521,1.25255,1.252,1.2524,311100000.0
2009-11-10 18:07:00,1.25245,1.2528,1.2523,1.2523,240900000.0
2009-11-10 18:08:00,1.2523,1.2529,1.2519,1.25275,359300000.0
2009-11-10 18:09:00,1.25275,1.253,1.2524,1.2526,258400000.0
2009-11-10 18:10:00,1.2526,1.25275,1.2524,1.25275,218800000.0
2009-11-10 18:11:00,1.2527,1.25295,1.25265,1.25265,155500000.0
2009-11-10 18:12:00,1.25265,1.2528,1.25255,1.2527,98800000.0
2009-11-10 18:13:00,1.2527,1.25315,1.25255,1.25295,235700000.0
2009-11-10 18:14:00,1.2529,1.25325,1.2528,1.253,326800000.0
2009-11-10 18:15:00,1.253,1.25315,1.2527,1.25295,293600000.0
2009-11-10 18:16:00,1.25295,1.2532,1.2528,1.25315,161800000.0
2009-11-10 18:17:00,1.25305,1.2531,1.25275,1.253,382800000.0
2009-11-10 18:18:00,1.2529,1.253,1.25265,1.25285,254700000.0
2009-11-10 18:19:00,1.25295,1.25325,1.2528,1.2532,151100000.0
2009-11-10 18:20:00,1.25315,1.2534,1.25295,1.2531,251500000.0
2009-11-10 18:21:00,1.2531,1.2535,1.25305,1.2533,198300000.0
2009-11-10 18:22:00,1.25335,1.2534,1.2529,1.25295,232800000.0
2009-11-10 18:23:00,1.25295,1.25315,1.2526,1.253,248000000.0
2009-11-10 18:24:00,1.253,1.253,1.25245,1.2526,190000000.0
2009-11-10 18:25:00,1.2526,1.25265,1.25245,1.25255,193600000.0
2009-11-10 18:26:00,1.25255,1.25265,1.2522,1.2526,266200000.0
2009-11-10 18:27:00,1.25245,1.2527,1.25245,1.2525,158100000.0
2009-11-10 18:28:00,1.25255,1.25275,1.25225,1.25235,131500000.0
2009-11-10 18:29:00,1.25235,1.2527,1.2521,1.25225,147200000.0
2009-11-10 18:30:00,1.2523,1.25265,1.2521,1.25235,220200000.0
2009-11-10 18:31:00,1.2524,1.25285,1.25225,1.2528,281900000.0
2009-11-10 18:32:00,1.2526,1.25325,1.2526,1.25295,307500002.0
2009-11-10 18:33:00,1.25295,1.25305,1.2528,1.2528,156200000.0
2009-11-10 18:34:00,1.25285,1.2533,1.2527,1.2532,250900000.0
2009-11-10 18:35:00,1.2532,1.2532,1.25255,1.25255,393300000.0
2009-11-10 18:36:00,1.2526,1.25305,1.25245,1.2528,418200000.0
2009-11-10 18:37:00,1.2528,1.25305,1.25265,1.2528,291200000.0
2009-11-10 18:38:00,1.2529,1.25315,1.25235,1.2524,293400000.0
2009-11-10 18:39:00,1.25245,1.25325,1.25235,1.25315,300600000.0
2009-11-10 18:40:00,1.2527,1.25315,1.25245,1.25265,259000000.0
2009-11-10 18:41:00,1.25255,1.253,1.2523,1.2529,228400000.0
2009-11-10 18:42:00,1.25285,1.25305,1.25265,1.2527,344700000.0
2009-11-10 18:43:00,1.2527,1.25295,1.2527,1.2528,241400000.0
2009-11-10 18:44:00,1.2528,1.25285,1.2526,1.2527,179800000.0
2009-11-10 18:45:00,1.2528,1.2528,1.25265,1.25265,41100000.0
2009-11-10 18:46:00,1.2526,1.2527,1.2522,1.2524,183100000.0
2009-11-10 18:47:00,1.25245,1.25255,1.25225,1.2524,89900000.0
2009-11-10 18:48:00,1.2524,1.2524,1.2517,1.2522,179700000.0
2009-11-10 18:49:00,1.2522,1.2523,1.25215,1.25225,154400000.0
2009-11-10 18:50:00,1.25225,1.2524,1.252,1.25205,270000000.0
2009-11-10 18:51:00,1.25205,1.2522,1.2519,1.25195,269400000.0
2009-11-10 18:52:00,1.25195,1.25225,1.2519,1.25215,48500000.0
2009-11-10 18:53:00,1.25215,1.25225,1.25205,1.25215,40600000.0
2009-11-10 18:54:00,1.25215,1.25215,1.25185,1.2521,19600000.0
2009-11-10 18:55:00,1.25225,1.2524,1.2519,1.2519,67100000.0
2009-11-10 18:56:00,1.25195,1.25205,1.25175,1.25175,103000000.0
2009-11-10 18:57:00,1.25175,1.252,1.2517,1.25185,121400000.0
2009-11-10 18:58:00,1.25185,1.25185,1.2516,1.2517,254300000.0
2009-11-10 18:59:00,1.2517,1.2519,1.25165,1.2519,101200000.0
2009-11-10 19:00:00,1.25185,1.25195,1.25165,1.2518,60300000.0
2009-11-10 19:01:00,1.25175,1.25275,1.25165,1.2525,101600000.0
2009-11-10 19:02:00,1.2525,1.25395,1.2525,1.25365,126600000.0
2009-11-10 19:03:00,1.2537,1.2538,1.25335,1.25345,103300000.0
2009-11-10 19:04:00,1.25345,1.25385,1.25325,1.25355,78300000.0
2009-11-10 19:05:00,1.2536,1.25385,1.25355,1.2536,75300000.0
2009-11-10 19:06:00,1.2536,1.2536,1.2531,1.25335,152400000.0
2009-11-10 19:07:00,1.25325,1.2535,1.2529,1.253,140100000.0
2009-11-10 19:08:00,1.253,1.25335,1.25285,1.253,109000000.0
2009-11-10 19:09:00,1.2528,1.25335,1.25255,1.25285,99600000.0
2009-11-10 19:10:00,1.2528,1.2532,1.25275,1.2529,75000000.0
2009-11-10 19:11:00,1.2529,1.25295,1.25285,1.25295,54400000.0
2009-11-10 19:12:00,1.25295,1.25315,1.2529,1.2529,39600000.0
2009-11-10 19:13:00,1.2529,1.25295,1.2523,1.25255,114000000.0
2009-11-10 19:14:00,1.25255,1.2532,1.25255,1.25305,91000000.0
2009-11-10 19:15:00,1.25305,1.2532,1.25285,1.2529,89700000.0
2009-11-10 19:16:00,1.25295,1.253,1.2526,1.2527,59600000.0
2009-11-10 19:17:00,1.2526,1.25275,1.2525,1.2525,53800000.0
2009-11-10 19:18:00,1.2525,1.25255,1.2523,1.2524,40400000.0
2009-11-10 19:19:00,1.2524,1.25255,1.25235,1.2524,33100000.0
2009-11-10 19:20:00,1.25255,1.25255,1.25245,1.25245,2000000.0
2009-11-10 19:21:00,1.25245,1.2525,1.25215,1.2525,59300000.0
2009-11-10 19:22:00,1.25235,1.2526,1.25225,1.25255,56600000.0
2009-11-10 19:23:00,1.25255,1.25285,1.25245,1.2527,108000000.0
2009-11-10 19:24:00,1.2527,1.25295,1.25245,1.2528,112800000.0
2009-11-10 19:25:00,1.2532,1.2532,1.25275,1.2531,134600000.0
2009-11-10 19:26:00,1.2531,1.2532,1.2529,1.25295,125100000.0
2009-11-10 19:27:00,1.25295,1.25335,1.2529,1.25305,82400000.0
2009-11-10 19:28:00,1.25305,1.25335,1.253,1.2532,74400000.0
2009-11-10 19:29:00,1.2532,1.2533,1.25255,1.25265,112100000.0
2009-11-10 19:30:00,1.25265,1.2528,1.2526,1.25275,49000000.0
2009-11-10 19:31:00,1.2527,1.2529,1.25265,1.25285,84900000.0
2009-11-10 19:32:00,1.2528,1.2529,1.25265,1.2527,61000000.0
2009-11-10 19:33:00,1.25265,1.25295,1.25215,1.25235,148600000.0
2009-11-10 19:34:00,1.2523,1.2525,1.25205,1.2524,156400000.0
2009-11-10 19:35:00,1.2524,1.25275,1.25215,1.25225,172200000.0
2009-11-10 19:36:00,1.2522,1.25275,1.25205,1.25265,101200000.0
2009-11-10 19:37:00,1.2526,1.2526,1.252,1.25225,82900000.0
2009-11-10 19:38:00,1.25225,1.25245,1.25205,1.2522,131700000.0
2009-11-10 19:39:00,1.25225,1.25235,1.252,1.25225,142200000.0
2009-11-10 19:40:00,1.25225,1.2523,1.25195,1.252,84700000.0
2009-11-10 19:41:00,1.25195,1.25205,1.25195,1.25205,68000000.0
2009-11-10 19:42:00,1.25205,1.25205,1.25205,1.25205,65000000.0
2009-11-10 19:43:00,1.25205,1.25205,1.25205,1.25205,31000000.0
2009-11-10 19:44:00,1.25205,1.25205,1.25205,1.25205,10000000.0
2009-11-10 19:45:00,1.25205,1.25205,1.25205,1.25205,42000000.0
2009-11-10 19:46:00,1.25205,1.25205,1.25205,1.25205,15000000.0
2009-11-10 19:47:00,1.25205,1.25205,1.25205,1.25205,43000000.0
2009-11-10 19:48:00,1.25205,1.25225,1.252,1.25205,76300000.0
2009-11-10 19:49:00,1.25205,1.2523,1.25205,1.25225,93400000.0
2009-11-10 19:50:00,1.2522,1.2524,1.25205,1.2521,81300000.0
2009-11-10 19:51:00,1.25205,1.25225,1.252,1.25215,127900000.0
2009-11-10 19:52:00,1.2522,1.25245,1.25205,1.25245,63800000.0
2009-11-10 19:53:00,1.25245,1.25275,1.25235,1.2524,78500000.0
2009-11-10 19:54:00,1.2525,1.2527,1.2519,1.25205,107800000.0
2009-11-10 19:55:00,1.2521,1.25255,1.25195,1.25255,121900000.0
2009-11-10 19:56:00,1.25255,1.25255,1.25225,1.2523,145300000.0
2009-11-10 19:57:00,1.2523,1.25265,1.2523,1.2525,77200000.0
2009-11-10 19:58:00,1.25225,1.25235,1.25225,1.25235,11500000.0
2009-11-10 19:59:00,1.25215,1.25235,1.25205,1.25215,49700000.0
2009-11-10 20:00:00,1.2521,1.25235,1.252,1.2521,105600000.0
2009-11-10 20:01:00,1.25215,1.25215,1.2521,1.25215,10200000.0
2009-11-10 20:02:00,1.25225,1.25225,1.252,1.25205,56600000.0
2009-11-10 20:03:00,1.2521,1.2521,1.252,1.25205,42900000.0
2009-11-10 20:04:00,1.25205,1.25275,1.25205,1.2524,175100000.0
2009-11-10 20:05:00,1.25255,1.25255,1.25205,1.2523,79400000.0
2009-11-10 20:06:00,1.2523,1.2523,1.252,1.25205,56500000.0
2009-11-10 20:07:00,1.25205,1.2521,1.25205,1.25205,12100000.0
2009-11-10 20:08:00,1.25205,1.25205,1.25205,1.25205,4000000.0
2009-11-10 20:09:00,1.25205,1.2522,1.25205,1.25215,31800000.0
2009-11-10 20:10:00,1.25215,1.25215,1.25205,1.25205,34000000.0
2009-11-10 20:11:00,1.25205,1.25205,1.25205,1.25205,14000000.0
2009-11-10 20:12:00,1.25205,1.25205,1.25205,1.25205,35900000.0
2009-11-10 20:13:00,1.25205,1.25205,1.25205,1.25205,29000000.0
2009-11-10 20:14:00,1.25205,1.25205,1.25205,1.25205,18000000.0
2009-11-10 20:15:00,1.25205,1.25205,1.25205,1.25205,23000000.0
2009-11-10 20:16:00,1.25205,1.25205,1.25205,1.25205,32000000.0
2009-11-10 20:17:00,1.25205,1.25205,1.25205,1.25205,46000000.0
2009-11-10 20:18:00,1.25205,1.25235,1.25205,1.25235,68500000.0
2009-11-10 20:19:00,1.2524,1.25255,1.25215,1.25245,151700000.0
2009-11-10 20:20:00,1.25245,1.25255,1.25245,1.25245,114700000.0
2009-11-10 20:21:00,1.25245,1.25245,1.25245,1.25245,50400000.0
2009-11-10 20:22:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2009-11-10 20:23:00,1.25245,1.2525,1.25245,1.25245,58200000.0
2009-11-10 20:24:00,1.25245,1.25245,1.25245,1.25245,52800000.0
2009-11-10 20:25:00,1.25245,1.25245,1.25245,1.25245,60000000.0
2009-11-10 20:26:00,1.25245,1.25245,1.25245,1.25245,28800000.0
2009-11-10 20:27:00,1.25245,1.25245,1.25245,1.25245,45600000.0
2009-11-10 20:28:00,1.25245,1.25245,1.25245,1.25245,16800000.0
2009-11-10 20:29:00,1.2523,1.25243,1.25205,1.2521,63600000.0
2009-11-10 20:30:00,1.25245,1.25245,1.25245,1.25245,7200000.0
2009-11-10 20:31:00,1.25245,1.25245,1.25245,1.25245,21600000.0
2009-11-10 20:32:00,1.2526,1.25265,1.25255,1.25265,11300000.0
2009-11-10 20:33:00,1.25265,1.25265,1.25265,1.25265,16000000.0
2009-11-10 20:34:00,1.25265,1.25265,1.25265,1.25265,13200000.0
2009-11-10 20:35:00,1.25265,1.25265,1.25265,1.25265,4800000.0
2009-11-10 20:36:00,1.25265,1.25285,1.25265,1.25285,47200000.0
2009-11-10 20:37:00,1.25285,1.25285,1.252,1.25255,49900000.0
2009-11-10 20:38:00,1.25255,1.25255,1.252,1.25215,128000000.0
2009-11-10 20:39:00,1.25215,1.2522,1.25215,1.25215,36600000.0
2009-11-10 20:40:00,1.25215,1.25215,1.25215,1.25215,9000000.0
2009-11-10 20:41:00,1.25215,1.2522,1.25215,1.25215,43800000.0
2009-11-10 20:42:00,1.25215,1.2522,1.25215,1.25215,72900000.0
2009-11-10 20:43:00,1.25215,1.25215,1.25215,1.25215,33000000.0
2009-11-10 20:44:00,1.25215,1.25215,1.25215,1.25215,40300000.0
2009-11-10 20:45:00,1.25215,1.25235,1.25215,1.25235,35000000.0
2009-11-10 20:46:00,1.25235,1.25235,1.25235,1.25235,6000000.0
2009-11-10 20:47:00,1.25235,1.25235,1.25195,1.25205,17400000.0
2009-11-10 20:48:00,1.25195,1.25195,1.25195,1.25195,8000000.0
2009-11-10 20:49:00,1.25195,1.25195,1.25195,1.25195,14000000.0
2009-11-10 20:50:00,1.25195,1.252,1.25195,1.25195,28900000.0
2009-11-10 20:51:00,1.25195,1.2521,1.2519,1.25195,70100000.0
2009-11-10 20:52:00,1.25195,1.252,1.25195,1.25195,29800000.0
2009-11-10 20:53:00,1.25195,1.25195,1.25195,1.25195,8700000.0
2009-11-10 20:54:00,1.25195,1.2521,1.25195,1.2521,24800000.0
2009-11-10 20:55:00,1.2521,1.25225,1.2519,1.25195,52700000.0
2009-11-10 20:56:00,1.25195,1.25215,1.25195,1.25195,76100000.0
2009-11-10 20:57:00,1.25195,1.25195,1.25195,1.25195,24000000.0
2009-11-10 20:58:00,1.25195,1.2522,1.25195,1.25205,56200000.0
2009-11-10 20:59:00,1.25205,1.25205,1.2519,1.25195,49500000.0
2009-11-10 21:00:00,1.25195,1.25195,1.25195,1.25195,28200000.0
2009-11-10 21:01:00,1.25195,1.25195,1.25195,1.25195,57000000.0
2009-11-10 21:02:00,1.25195,1.25195,1.25195,1.25195,39000000.0
2009-11-10 21:03:00,1.25195,1.25195,1.25175,1.25175,72100000.0
2009-11-10 21:04:00,1.25175,1.2518,1.2513,1.25175,63300000.0
2009-11-10 21:05:00,1.2518,1.252,1.25175,1.252,65700000.0
2009-11-10 21:06:00,1.252,1.2521,1.25165,1.25165,100100000.0
2009-11-10 21:07:00,1.2516,1.252,1.2516,1.2519,67900000.0
2009-11-10 21:08:00,1.252,1.2523,1.2519,1.25205,111200000.0
2009-11-10 21:09:00,1.25205,1.2523,1.2519,1.25195,72700000.0
2009-11-10 21:10:00,1.2519,1.2521,1.25185,1.2519,124400000.0
2009-11-10 21:11:00,1.25195,1.25235,1.25195,1.2523,63500000.0
2009-11-10 21:12:00,1.2523,1.25245,1.2517,1.25245,75600000.0
2009-11-10 21:13:00,1.25245,1.25245,1.25185,1.2523,65300000.0
2009-11-10 21:14:00,1.2523,1.2523,1.25185,1.25185,136500000.0
2009-11-10 21:15:00,1.2518,1.2524,1.2518,1.2523,57200000.0
2009-11-10 21:16:00,1.2523,1.25245,1.25205,1.25235,73100000.0
2009-11-10 21:17:00,1.25235,1.25235,1.25185,1.2523,60800000.0
2009-11-10 21:18:00,1.2523,1.2523,1.2519,1.2521,23800000.0
2009-11-10 21:19:00,1.25215,1.25225,1.2519,1.25215,63500000.0
2009-11-10 21:20:00,1.2521,1.2526,1.25205,1.2523,48000000.0
2009-11-10 21:21:00,1.25235,1.2526,1.25185,1.25215,56400000.0
2009-11-10 21:22:00,1.2522,1.25245,1.25215,1.25225,41800000.0
2009-11-10 21:23:00,1.25225,1.25255,1.2517,1.25175,75400000.0
2009-11-10 21:24:00,1.25185,1.2521,1.25175,1.25195,67200000.0
2009-11-10 21:25:00,1.25175,1.25195,1.2517,1.2518,36800000.0
2009-11-10 21:26:00,1.2519,1.252,1.2516,1.25175,55400000.0
2009-11-10 21:27:00,1.25185,1.25225,1.25185,1.252,41600000.0
2009-11-10 21:28:00,1.2522,1.2524,1.25195,1.25215,56500000.0
2009-11-10 21:29:00,1.2521,1.2527,1.25205,1.25225,58200000.0
2009-11-10 21:30:00,1.2523,1.25265,1.2523,1.2525,17200000.0
2009-11-10 21:31:00,1.2525,1.2525,1.2524,1.2524,19200000.0
2009-11-10 21:32:00,1.2524,1.2525,1.2519,1.25225,46700000.0
2009-11-10 21:33:00,1.2524,1.2524,1.252,1.2522,22400000.0
2009-11-10 21:34:00,1.25225,1.2526,1.2519,1.2519,94400000.0
2009-11-10 21:35:00,1.2519,1.25205,1.2518,1.25185,55700000.0
2009-11-10 21:36:00,1.2518,1.25215,1.25175,1.25205,38400000.0
2009-11-10 21:37:00,1.2521,1.2522,1.25175,1.2519,61900000.0
2009-11-10 21:38:00,1.2519,1.25205,1.25185,1.2519,20800000.0
2009-11-10 21:39:00,1.2518,1.25195,1.25165,1.2518,38000000.0
2009-11-10 21:40:00,1.25185,1.25205,1.2516,1.2517,37400000.0
2009-11-10 21:41:00,1.25155,1.25195,1.25155,1.2518,9400000.0
2009-11-10 21:42:00,1.25165,1.25185,1.25155,1.25185,26800000.0
2009-11-10 21:43:00,1.25175,1.25225,1.25165,1.2518,61400000.0
2009-11-10 21:44:00,1.25185,1.25185,1.25185,1.25185,15000000.0
2009-11-10 21:45:00,1.25185,1.25195,1.2517,1.25175,45600000.0
2009-11-10 21:46:00,1.25175,1.25175,1.2517,1.2517,19000000.0
2009-11-10 21:47:00,1.2517,1.25175,1.2517,1.2517,15000000.0
2009-11-10 21:48:00,1.25175,1.2519,1.25175,1.2518,23600000.0
2009-11-10 21:49:00,1.25185,1.25195,1.25185,1.25185,14000000.0
2009-11-10 21:50:00,1.2519,1.2519,1.2516,1.25165,27200000.0
2009-11-10 21:51:00,1.2514,1.2518,1.2514,1.2517,38800000.0
2009-11-10 21:52:00,1.2516,1.2516,1.2515,1.2515,26000000.0
2009-11-10 21:53:00,1.25165,1.25185,1.25165,1.2517,62100000.0
2009-11-10 21:54:00,1.25175,1.25205,1.2516,1.25195,121000000.0
2009-11-10 21:55:00,1.2519,1.25245,1.2519,1.2524,35700000.0
2009-11-10 21:56:00,1.2525,1.2528,1.2515,1.2516,57200000.0
2009-11-10 21:57:00,1.2516,1.2518,1.2516,1.2518,22200000.0
2009-11-10 21:58:00,1.2518,1.252,1.2515,1.25155,86800000.0
2009-11-10 21:59:00,1.25155,1.2517,1.25145,1.2516,42600000.0
2009-11-10 22:00:00,1.2516,1.25505,1.2516,1.25305,159900000.0
2009-11-10 22:01:00,1.25305,1.25435,1.25295,1.2537,113100000.0
2009-11-10 22:02:00,1.2537,1.2541,1.2535,1.25395,110500000.0
2009-11-10 22:03:00,1.25385,1.25395,1.25355,1.25375,95200000.0
2009-11-10 22:04:00,1.25355,1.25375,1.2534,1.2536,64900000.0
2009-11-10 22:05:00,1.2537,1.25375,1.2531,1.2532,48000000.0
2009-11-10 22:06:00,1.2532,1.25365,1.2532,1.25325,63800000.0
2009-11-10 22:07:00,1.25335,1.25365,1.25335,1.25365,30600000.0
2009-11-10 22:08:00,1.25365,1.2539,1.25365,1.2539,31700000.0
2009-11-10 22:09:00,1.2538,1.2539,1.2536,1.25375,52900000.0
2009-11-10 22:10:00,1.2533,1.25405,1.2533,1.25405,50000000.0
2009-11-10 22:11:00,1.25405,1.25405,1.2533,1.25335,37100000.0
2009-11-10 22:12:00,1.2533,1.25335,1.25255,1.25325,73700000.0
2009-11-10 22:13:00,1.25325,1.2543,1.25295,1.25395,83900000.0
2009-11-10 22:14:00,1.25395,1.25425,1.2536,1.25425,76900000.0
2009-11-10 22:15:00,1.25425,1.2543,1.25425,1.25425,43200000.0
2009-11-10 22:16:00,1.25425,1.25465,1.2539,1.25405,76300000.0
2009-11-10 22:17:00,1.25405,1.2544,1.2536,1.2536,63900000.0
2009-11-10 22:18:00,1.2537,1.2539,1.25345,1.25345,43400000.0
2009-11-10 22:19:00,1.2535,1.25365,1.2535,1.25365,12400000.0
2009-11-10 22:20:00,1.2536,1.2538,1.2536,1.2538,14300000.0
2009-11-10 22:21:00,1.2538,1.2538,1.25375,1.2538,6000000.0
2009-11-10 22:22:00,1.2538,1.2538,1.2533,1.2533,44800000.0
2009-11-10 22:23:00,1.2535,1.25355,1.25315,1.2532,20200000.0
2009-11-10 22:24:00,1.25315,1.2535,1.25295,1.2535,58900000.0
2009-11-10 22:25:00,1.2534,1.2534,1.25305,1.2531,48700000.0
2009-11-10 22:26:00,1.2531,1.2533,1.25255,1.2533,47800000.0
2009-11-10 22:27:00,1.25325,1.25335,1.2527,1.25285,53200000.0
2009-11-10 22:28:00,1.25285,1.253,1.25275,1.253,25300000.0
2009-11-10 22:29:00,1.2531,1.2531,1.2529,1.2529,7600000.0
2009-11-10 22:30:00,1.2529,1.25305,1.25285,1.25295,35200000.0
2009-11-10 22:31:00,1.25295,1.25295,1.2527,1.25295,18100000.0
2009-11-10 22:32:00,1.25295,1.25305,1.2529,1.253,24100000.0
2009-11-10 22:33:00,1.253,1.25335,1.253,1.25335,31900000.0
2009-11-10 22:34:00,1.25335,1.25355,1.25315,1.2532,25300000.0
2009-11-10 22:35:00,1.2532,1.25375,1.2532,1.2533,23300000.0
2009-11-10 22:36:00,1.2534,1.25355,1.2532,1.2535,58500000.0
2009-11-10 22:37:00,1.2535,1.25355,1.25305,1.25325,62900000.0
2009-11-10 22:38:00,1.25325,1.25355,1.25325,1.25345,54300000.0
2009-11-10 22:39:00,1.25345,1.25345,1.25305,1.25305,16900000.0
2009-11-10 22:40:00,1.25315,1.25325,1.25305,1.2532,66800000.0
2009-11-10 22:41:00,1.2532,1.25325,1.2529,1.25325,56300000.0
2009-11-10 22:42:00,1.25325,1.2533,1.253,1.25305,47000000.0
2009-11-10 22:43:00,1.2531,1.25325,1.25295,1.25295,40500000.0
2009-11-10 22:44:00,1.2527,1.2531,1.25255,1.2528,40800000.0
2009-11-10 22:45:00,1.2529,1.25305,1.2529,1.253,10500000.0
2009-11-10 22:46:00,1.25305,1.25345,1.25295,1.253,21300000.0
2009-11-10 22:47:00,1.253,1.25335,1.2529,1.25335,40600000.0
2009-11-10 22:48:00,1.2533,1.2535,1.25325,1.2533,43300000.0
2009-11-10 22:49:00,1.25335,1.25355,1.2533,1.2535,40500000.0
2009-11-10 22:50:00,1.25345,1.25355,1.2532,1.25335,42600000.0
2009-11-10 22:51:00,1.25335,1.25355,1.2531,1.25315,20100000.0
2009-11-10 22:52:00,1.25315,1.2532,1.25315,1.2532,29900000.0
2009-11-10 22:53:00,1.2532,1.2533,1.25315,1.25325,27600000.0
2009-11-10 22:54:00,1.2533,1.2533,1.25295,1.253,30200000.0
2009-11-10 22:55:00,1.253,1.2533,1.253,1.2533,40200000.0
2009-11-10 22:56:00,1.25335,1.2538,1.25335,1.25375,28300000.0
2009-11-10 22:57:00,1.2537,1.2537,1.25355,1.2537,24300000.0
2009-11-10 22:58:00,1.2537,1.25375,1.25345,1.25345,10000000.0
2009-11-10 22:59:00,1.2535,1.25355,1.25335,1.25345,24000000.0
2009-11-10 23:00:00,1.25345,1.2537,1.25345,1.2535,14800000.0
2009-11-10 23:01:00,1.2535,1.2535,1.2535,1.2535,1000000.0
2009-11-10 23:02:00,1.25355,1.25355,1.25335,1.2534,9000000.0
2009-11-10 23:03:00,1.2534,1.25345,1.25335,1.25345,9100000.0
2009-11-10 23:04:00,1.2534,1.2534,1.2533,1.2533,14000000.0
2009-11-10 23:05:00,1.25325,1.25325,1.25255,1.25315,51900000.0
2009-11-10 23:06:00,1.25315,1.2532,1.25315,1.25315,12000000.0
2009-11-10 23:07:00,1.25315,1.25315,1.25315,1.25315,4000000.0
2009-11-10 23:08:00,1.25315,1.25315,1.25315,1.25315,6000000.0
2009-11-10 23:09:00,1.25315,1.25315,1.2523,1.2525,20600000.0
2009-11-10 23:10:00,1.2525,1.2525,1.25185,1.25185,2000000.0
2009-11-10 23:11:00,1.25195,1.25215,1.25195,1.25215,6000000.0
2009-11-10 23:12:00,1.2521,1.2522,1.2516,1.2516,24000000.0
2009-11-10 23:13:00,1.25165,1.2521,1.25165,1.25205,25500000.0
2009-11-10 23:14:00,1.2521,1.2521,1.2518,1.252,17800000.0
2009-11-10 23:15:00,1.25185,1.25195,1.25115,1.25175,35000000.0
2009-11-10 23:16:00,1.2517,1.2517,1.2517,1.2517,2400000.0
2009-11-10 23:17:00,1.2517,1.25195,1.2516,1.2516,11000000.0
2009-11-10 23:18:00,1.25195,1.25195,1.2516,1.2517,27800000.0
2009-11-10 23:19:00,1.2517,1.2517,1.2517,1.2517,6400000.0
2009-11-10 23:20:00,1.2517,1.252,1.2517,1.252,29600000.0
2009-11-10 23:21:00,1.252,1.252,1.252,1.252,9600000.0
2009-11-10 23:22:00,1.25205,1.25205,1.25205,1.25205,1000000.0
2009-11-10 23:23:00,1.25205,1.25205,1.25205,1.25205,1000000.0
2009-11-10 23:24:00,1.25205,1.25205,1.252,1.252,16200000.0
2009-11-10 23:25:00,1.252,1.25215,1.252,1.25215,15600000.0
2009-11-10 23:26:00,1.25215,1.25215,1.25155,1.25185,21000000.0
2009-11-10 23:27:00,1.25185,1.25195,1.25185,1.25195,6400000.0
2009-11-10 23:28:00,1.25195,1.25205,1.2519,1.25195,28600000.0
2009-11-10 23:29:00,1.25195,1.252,1.25195,1.25195,19600000.0
2009-11-10 23:30:00,1.2519,1.25225,1.25185,1.2522,56100000.0
2009-11-10 23:31:00,1.2522,1.2523,1.25115,1.25145,46800000.0
2009-11-10 23:32:00,1.2514,1.2515,1.2511,1.2511,20600000.0
2009-11-10 23:33:00,1.25125,1.2513,1.25095,1.251,16340000.0
2009-11-10 23:34:00,1.25105,1.25115,1.25095,1.25115,78680000.0
2009-11-10 23:35:00,1.2513,1.2513,1.2513,1.2513,19400000.0
2009-11-10 23:36:00,1.2509,1.25097,1.2509,1.25097,8000000.0
2009-11-10 23:37:00,1.25135,1.25145,1.2513,1.25135,7300000.0
2009-11-10 23:38:00,1.25135,1.25145,1.2513,1.25145,10200000.0
2009-11-10 23:39:00,1.25145,1.25145,1.25125,1.2513,9800000.0
2009-11-10 23:40:00,1.2513,1.2513,1.2513,1.2513,3300000.0
2009-11-10 23:41:00,1.25145,1.25145,1.25145,1.25145,9000000.0
2009-11-10 23:42:00,1.25145,1.25145,1.25145,1.25145,4000000.0
2009-11-10 23:43:00,1.25145,1.25145,1.25105,1.25115,15800000.0
2009-11-10 23:44:00,1.25115,1.25115,1.25095,1.25115,15680000.0
2009-11-10 23:45:00,1.25115,1.2513,1.2511,1.25115,43700000.0
2009-11-10 23:46:00,1.2512,1.2512,1.2512,1.2512,4000000.0
2009-11-10 23:47:00,1.25115,1.2515,1.25115,1.25135,25200000.0
2009-11-10 23:48:00,1.25135,1.25145,1.25135,1.25145,7700000.0
2009-11-10 23:49:00,1.25145,1.2517,1.25145,1.2517,9500000.0
2009-11-10 23:50:00,1.25185,1.25185,1.2511,1.2511,16400000.0
2009-11-10 23:51:00,1.2511,1.25155,1.2511,1.25125,15800000.0
2009-11-10 23:52:00,1.2513,1.25145,1.2513,1.25145,10700000.0
2009-11-10 23:53:00,1.25135,1.25145,1.2513,1.25145,11700000.0
2009-11-10 23:54:00,1.25135,1.25135,1.25135,1.25135,2000000.0
2009-11-10 23:55:00,1.25145,1.2519,1.25105,1.25135,39600000.0
2009-11-10 23:56:00,1.2514,1.25155,1.25095,1.25115,46700000.0
2009-11-10 23:57:00,1.2512,1.2514,1.25105,1.2511,36100000.0
2009-11-10 23:58:00,1.25115,1.25115,1.25095,1.251,39320000.0
2009-11-10 23:59:00,1.251,1.2511,1.25095,1.25095,11680000.0
2009-11-11 00:00:00,1.25095,1.251,1.25095,1.251,44280000.0
2009-11-11 00:01:00,1.251,1.251,1.251,1.251,3000000.0
2009-11-11 00:02:00,1.251,1.251,1.251,1.251,4400000.0
2009-11-11 00:03:00,1.25095,1.25115,1.25095,1.25115,47600000.0
2009-11-11 00:04:00,1.25105,1.25105,1.25105,1.25105,1200000.0
2009-11-11 00:05:00,1.2511,1.2511,1.2511,1.2511,2000000.0
2009-11-11 00:06:00,1.251,1.251,1.251,1.251,1200000.0
2009-11-11 00:07:00,1.25105,1.25165,1.25105,1.25165,9200000.0
2009-11-11 00:08:00,1.2517,1.252,1.25115,1.2514,21900000.0
2009-11-11 00:09:00,1.25155,1.2519,1.25095,1.2516,56940000.0
2009-11-11 00:10:00,1.2517,1.2519,1.251,1.25145,40000000.0
2009-11-11 00:11:00,1.25125,1.25165,1.25125,1.25165,6200000.0
2009-11-11 00:12:00,1.25175,1.2518,1.2512,1.2512,27000000.0
2009-11-11 00:13:00,1.25135,1.25135,1.2513,1.2513,2000000.0
2009-11-11 00:14:00,1.2511,1.2511,1.2511,1.2511,1000000.0
2009-11-11 00:15:00,1.25087,1.25095,1.25035,1.25095,70200000.0
2009-11-11 00:16:00,1.25105,1.2512,1.25095,1.2512,37840000.0
2009-11-11 00:17:00,1.25115,1.25125,1.25105,1.25115,13000000.0
2009-11-11 00:18:00,1.25115,1.25135,1.25115,1.2513,8000000.0
2009-11-11 00:19:00,1.2511,1.2511,1.2511,1.2511,1000000.0
2009-11-11 00:20:00,1.2513,1.2515,1.2513,1.2515,6000000.0
2009-11-11 00:21:00,1.25145,1.2515,1.2512,1.25145,18000000.0
2009-11-11 00:22:00,1.25145,1.2516,1.2514,1.25155,7000000.0
2009-11-11 00:23:00,1.2515,1.2515,1.2514,1.25145,6000000.0
2009-11-11 00:24:00,1.25135,1.25135,1.25135,1.25135,1000000.0
2009-11-11 00:25:00,1.2511,1.25145,1.2511,1.25145,5900000.0
2009-11-11 00:26:00,1.2511,1.2511,1.2511,1.2511,1000000.0
2009-11-11 00:27:00,1.2513,1.2514,1.2513,1.25135,14600000.0
2009-11-11 00:28:00,1.25145,1.25145,1.25145,1.25145,1000000.0
2009-11-11 00:29:00,1.25125,1.25135,1.2512,1.2513,20000000.0
2009-11-11 00:30:00,1.2513,1.25135,1.2513,1.25135,4000000.0
2009-11-11 00:31:00,1.2512,1.2514,1.2512,1.2514,6200000.0
2009-11-11 00:32:00,1.25135,1.2515,1.25135,1.2515,4500000.0
2009-11-11 00:33:00,1.2515,1.25155,1.2515,1.25155,4000000.0
2009-11-11 00:34:00,1.25145,1.25155,1.25145,1.2515,9800000.0
2009-11-11 00:35:00,1.25155,1.25165,1.25155,1.25165,5800000.0
2009-11-11 00:36:00,1.25165,1.25165,1.25165,1.25165,1000000.0
2009-11-11 00:37:00,1.25155,1.25155,1.25155,1.25155,5600000.0
2009-11-11 00:38:00,1.25165,1.25175,1.25165,1.2517,5600000.0
2009-11-11 00:39:00,1.25165,1.2517,1.25165,1.2517,5600000.0
2009-11-11 00:40:00,1.2516,1.25165,1.2516,1.25165,5000000.0
2009-11-11 00:41:00,1.2517,1.2517,1.2516,1.2516,4400000.0
2009-11-11 00:42:00,1.2515,1.2515,1.2513,1.2513,9400000.0
2009-11-11 00:43:00,1.2513,1.2515,1.2513,1.25145,15000000.0
2009-11-11 00:44:00,1.2515,1.2521,1.2515,1.2521,21300000.0
2009-11-11 00:45:00,1.2519,1.25205,1.2516,1.2516,11800000.0
2009-11-11 00:46:00,1.25175,1.2524,1.25165,1.25175,38600000.0
2009-11-11 00:47:00,1.2519,1.2522,1.2519,1.25195,16400000.0
2009-11-11 00:48:00,1.25195,1.2521,1.2518,1.2521,13000000.0
2009-11-11 00:49:00,1.25185,1.25185,1.25185,1.25185,2000000.0
2009-11-11 00:50:00,1.25185,1.2519,1.2518,1.2519,8600000.0
2009-11-11 00:51:00,1.25185,1.2519,1.2518,1.2518,3600000.0
2009-11-11 00:52:00,1.25185,1.2519,1.2518,1.2519,11500000.0
2009-11-11 00:53:00,1.2521,1.2522,1.2517,1.25205,42600000.0
2009-11-11 00:54:00,1.25205,1.2521,1.252,1.2521,13800000.0
2009-11-11 00:55:00,1.252,1.25205,1.2517,1.25195,26300000.0
2009-11-11 00:56:00,1.252,1.2522,1.252,1.25205,16400000.0
2009-11-11 00:57:00,1.25205,1.25205,1.25205,1.25205,6000000.0
2009-11-11 00:58:00,1.25205,1.25245,1.252,1.25245,20300000.0
2009-11-11 00:59:00,1.25245,1.25285,1.2521,1.25285,19800000.0
2009-11-11 01:00:00,1.25275,1.253,1.2523,1.2524,60700000.0
2009-11-11 01:01:00,1.2525,1.2527,1.2525,1.2526,8600000.0
2009-11-11 01:02:00,1.2524,1.25285,1.2524,1.25285,29000000.0
2009-11-11 01:03:00,1.2529,1.2529,1.2527,1.2528,24300000.0
2009-11-11 01:04:00,1.25275,1.25275,1.25275,1.25275,1200000.0
2009-11-11 01:05:00,1.25275,1.25295,1.2527,1.2527,35400000.0
2009-11-11 01:06:00,1.2527,1.25295,1.2527,1.25275,16800000.0
2009-11-11 01:07:00,1.2527,1.2527,1.2527,1.2527,1200000.0
2009-11-11 01:08:00,1.25275,1.25275,1.25275,1.25275,3000000.0
2009-11-11 01:09:00,1.25285,1.2534,1.2528,1.25335,46400000.0
2009-11-11 01:10:00,1.25335,1.2534,1.25285,1.25285,39600000.0
2009-11-11 01:11:00,1.25295,1.253,1.2529,1.2529,5600000.0
2009-11-11 01:12:00,1.2529,1.25325,1.2528,1.25295,46200000.0
2009-11-11 01:13:00,1.25305,1.2532,1.2529,1.2531,29100000.0
2009-11-11 01:14:00,1.25315,1.25315,1.2531,1.2531,4400000.0
2009-11-11 01:15:00,1.25305,1.25305,1.25305,1.25305,1200000.0
2009-11-11 01:16:00,1.2532,1.2533,1.2532,1.2533,3600000.0
2009-11-11 01:17:00,1.25335,1.2535,1.2532,1.25335,73100000.0
2009-11-11 01:18:00,1.2533,1.25345,1.2532,1.2532,43700000.0
2009-11-11 01:19:00,1.2532,1.25325,1.2531,1.25315,17800000.0
2009-11-11 01:20:00,1.2532,1.2535,1.2532,1.2535,12400000.0
2009-11-11 01:21:00,1.2535,1.2537,1.2535,1.2536,19200000.0
2009-11-11 01:22:00,1.2536,1.2537,1.253,1.25335,48200000.0
2009-11-11 01:23:00,1.2534,1.25345,1.2531,1.25345,30200000.0
2009-11-11 01:24:00,1.2535,1.25355,1.2531,1.2534,44600000.0
2009-11-11 01:25:00,1.2532,1.2541,1.25305,1.25315,167600000.0
2009-11-11 01:26:00,1.2534,1.25365,1.2534,1.2536,24300000.0
2009-11-11 01:27:00,1.2534,1.2537,1.25325,1.25365,82700000.0
2009-11-11 01:28:00,1.2536,1.25375,1.25325,1.25375,119200000.0
2009-11-11 01:29:00,1.25365,1.25375,1.2536,1.25365,21000000.0
2009-11-11 01:30:00,1.2534,1.25355,1.25295,1.25355,128700000.0
2009-11-11 01:31:00,1.2536,1.25455,1.25355,1.2545,103100000.0
2009-11-11 01:32:00,1.2545,1.255,1.2545,1.25485,14000000.0
2009-11-11 01:33:00,1.25425,1.2545,1.2537,1.2541,39400000.0
2009-11-11 01:34:00,1.25415,1.2543,1.254,1.25425,24000000.0
2009-11-11 01:35:00,1.2542,1.25435,1.2541,1.25435,22000000.0
2009-11-11 01:36:00,1.25435,1.2544,1.2542,1.2542,3000000.0
2009-11-11 01:37:00,1.2543,1.25495,1.2543,1.25485,37100000.0
2009-11-11 01:38:00,1.255,1.25555,1.25475,1.2552,203800000.0
2009-11-11 01:39:00,1.2552,1.2552,1.25475,1.25515,212000000.0
2009-11-11 01:40:00,1.25515,1.25525,1.25475,1.25485,195600000.0
2009-11-11 01:41:00,1.25485,1.25515,1.25405,1.25435,205600000.0
2009-11-11 01:42:00,1.25445,1.25455,1.25415,1.25415,102100000.0
2009-11-11 01:43:00,1.2542,1.25445,1.2542,1.25445,100600000.0
2009-11-11 01:44:00,1.25445,1.2546,1.2544,1.2544,580700000.0
2009-11-11 01:45:00,1.2544,1.2547,1.2543,1.2543,574200000.0
2009-11-11 01:46:00,1.25415,1.25425,1.25395,1.2541,72700000.0
2009-11-11 01:47:00,1.2541,1.2547,1.2541,1.2547,19000000.0
2009-11-11 01:48:00,1.25445,1.25445,1.25445,1.25445,4000000.0
2009-11-11 01:49:00,1.25445,1.25475,1.25445,1.25475,14200000.0
2009-11-11 01:50:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2009-11-11 01:51:00,1.2544,1.25465,1.2544,1.25465,18400000.0
2009-11-11 01:52:00,1.25465,1.25465,1.25465,1.25465,6000000.0
2009-11-11 01:53:00,1.25445,1.255,1.25445,1.255,144000000.0
2009-11-11 01:54:00,1.255,1.25525,1.255,1.25515,204800000.0
2009-11-11 01:55:00,1.25515,1.2553,1.2549,1.2553,210500000.0
2009-11-11 01:56:00,1.2553,1.2553,1.25525,1.2553,214000000.0
2009-11-11 01:57:00,1.2553,1.2555,1.2553,1.2555,201300000.0
2009-11-11 01:58:00,1.2555,1.2556,1.2547,1.25515,229600000.0
2009-11-11 01:59:00,1.25515,1.25535,1.2551,1.2551,202300000.0
2009-11-11 02:00:00,1.2551,1.25545,1.2549,1.2552,237200000.0
2009-11-11 02:01:00,1.2552,1.25555,1.2551,1.2553,282500000.0
2009-11-11 02:02:00,1.2553,1.2553,1.2549,1.255,326500000.0
2009-11-11 02:03:00,1.25505,1.25505,1.2548,1.25485,212100000.0
2009-11-11 02:04:00,1.25485,1.2552,1.2548,1.25495,216800000.0
2009-11-11 02:05:00,1.25495,1.2553,1.2549,1.25515,232500000.0
2009-11-11 02:06:00,1.25515,1.25535,1.2546,1.2548,233500000.0
2009-11-11 02:07:00,1.25485,1.2551,1.2547,1.25475,152500000.0
2009-11-11 02:08:00,1.2548,1.2554,1.25465,1.25525,287099999.0
2009-11-11 02:09:00,1.25525,1.2553,1.25495,1.2552,314300000.0
2009-11-11 02:10:00,1.2552,1.25525,1.25445,1.2548,210800000.0
2009-11-11 02:11:00,1.2548,1.25495,1.2544,1.25465,158600000.0
2009-11-11 02:12:00,1.25465,1.2552,1.25445,1.25495,216500000.0
2009-11-11 02:13:00,1.2548,1.25495,1.25445,1.25465,127200000.0
2009-11-11 02:14:00,1.2547,1.2548,1.2544,1.2545,152200000.0
2009-11-11 02:15:00,1.2546,1.2548,1.2542,1.25465,553000000.0
2009-11-11 02:16:00,1.25465,1.25465,1.2542,1.25445,305100000.0
2009-11-11 02:17:00,1.2544,1.2551,1.2544,1.25485,235100000.0
2009-11-11 02:18:00,1.2549,1.2549,1.25445,1.25475,335500000.0
2009-11-11 02:19:00,1.2547,1.255,1.2545,1.2547,118600000.0
2009-11-11 02:20:00,1.25475,1.2549,1.2547,1.2548,99400000.0
2009-11-11 02:21:00,1.2546,1.2547,1.2544,1.25445,19400000.0
2009-11-11 02:22:00,1.2544,1.25465,1.2544,1.25445,35800000.0
2009-11-11 02:23:00,1.2542,1.2544,1.254,1.254,208300000.0
2009-11-11 02:24:00,1.254,1.25425,1.2537,1.2538,215200000.0
2009-11-11 02:25:00,1.2538,1.25395,1.25305,1.2535,130700000.0
2009-11-11 02:26:00,1.25355,1.25385,1.25325,1.2537,90600000.0
2009-11-11 02:27:00,1.2537,1.2537,1.253,1.25315,244300000.0
2009-11-11 02:28:00,1.25315,1.25345,1.253,1.2532,109800000.0
2009-11-11 02:29:00,1.2532,1.25355,1.2531,1.2533,65700000.0
2009-11-11 02:30:00,1.2533,1.2533,1.253,1.2531,84600000.0
2009-11-11 02:31:00,1.2531,1.25355,1.253,1.25355,75500000.0
2009-11-11 02:32:00,1.2535,1.2535,1.253,1.25325,61900000.0
2009-11-11 02:33:00,1.2532,1.25335,1.253,1.253,77600000.0
2009-11-11 02:34:00,1.253,1.2531,1.253,1.253,34600000.0
2009-11-11 02:35:00,1.253,1.253,1.25255,1.2526,57300000.0
2009-11-11 02:36:00,1.25255,1.25285,1.2522,1.2526,79200000.0
2009-11-11 02:37:00,1.2526,1.25285,1.2525,1.25255,78500000.0
2009-11-11 02:38:00,1.25255,1.25305,1.25255,1.25305,67400000.0
2009-11-11 02:39:00,1.253,1.253,1.2526,1.2528,107900000.0
2009-11-11 02:40:00,1.2528,1.25295,1.2527,1.2529,73100000.0
2009-11-11 02:41:00,1.2529,1.25305,1.2528,1.25305,46400000.0
2009-11-11 02:42:00,1.2531,1.2532,1.25275,1.25275,60200000.0
2009-11-11 02:43:00,1.25275,1.2533,1.2527,1.2529,59800000.0
2009-11-11 02:44:00,1.2529,1.2532,1.2527,1.2532,50500000.0
2009-11-11 02:45:00,1.2532,1.25355,1.2531,1.25325,36500000.0
2009-11-11 02:46:00,1.2533,1.25335,1.25255,1.25305,42000000.0
2009-11-11 02:47:00,1.2529,1.25305,1.2525,1.25305,86100000.0
2009-11-11 02:48:00,1.25285,1.25315,1.2528,1.2531,21800000.0
2009-11-11 02:49:00,1.2531,1.25315,1.253,1.2531,31500000.0
2009-11-11 02:50:00,1.2531,1.25315,1.25275,1.25275,49200000.0
2009-11-11 02:51:00,1.2528,1.25285,1.2523,1.2528,82000000.0
2009-11-11 02:52:00,1.2528,1.2531,1.2528,1.2528,37200000.0
2009-11-11 02:53:00,1.2528,1.25285,1.2525,1.25275,55000000.0
2009-11-11 02:54:00,1.2527,1.25285,1.25265,1.2527,35800000.0
2009-11-11 02:55:00,1.2526,1.2529,1.2522,1.2524,86200000.0
2009-11-11 02:56:00,1.2525,1.2528,1.25225,1.25275,118800000.0
2009-11-11 02:57:00,1.25275,1.25295,1.2525,1.2528,110700000.0
2009-11-11 02:58:00,1.2528,1.25305,1.25265,1.25275,113400000.0
2009-11-11 02:59:00,1.25275,1.2532,1.25275,1.25315,36500000.0
2009-11-11 03:00:00,1.25325,1.2535,1.25285,1.25305,57200000.0
2009-11-11 03:01:00,1.25305,1.2533,1.2527,1.2531,128400000.0
2009-11-11 03:02:00,1.25305,1.2532,1.2526,1.2528,77200000.0
2009-11-11 03:03:00,1.2528,1.253,1.25255,1.2529,95300000.0
2009-11-11 03:04:00,1.2529,1.2529,1.2522,1.25235,133740000.0
2009-11-11 03:05:00,1.25245,1.253,1.2523,1.2525,116800000.0
2009-11-11 03:06:00,1.25255,1.25275,1.25245,1.2527,54300000.0
2009-11-11 03:07:00,1.25265,1.25275,1.25265,1.25275,30400000.0
2009-11-11 03:08:00,1.25275,1.25275,1.2525,1.25265,32300000.0
2009-11-11 03:09:00,1.2524,1.2529,1.2524,1.25275,46700000.0
2009-11-11 03:10:00,1.25265,1.25285,1.25235,1.25245,52000000.0
2009-11-11 03:11:00,1.2525,1.2528,1.2522,1.2528,213680000.0
2009-11-11 03:12:00,1.25285,1.25295,1.2527,1.25285,57400000.0
2009-11-11 03:13:00,1.25275,1.2528,1.2527,1.2527,35200000.0
2009-11-11 03:14:00,1.2527,1.25275,1.25255,1.25275,32900000.0
2009-11-11 03:15:00,1.25275,1.2533,1.25275,1.2531,43900000.0
2009-11-11 03:16:00,1.2531,1.2531,1.25245,1.25275,86200000.0
2009-11-11 03:17:00,1.25275,1.25335,1.25275,1.2533,40800000.0
2009-11-11 03:18:00,1.2533,1.25355,1.2529,1.25315,70900000.0
2009-11-11 03:19:00,1.2532,1.2535,1.25285,1.2531,72100000.0
2009-11-11 03:20:00,1.25305,1.25345,1.25305,1.25305,70900000.0
2009-11-11 03:21:00,1.25305,1.25315,1.253,1.25305,26800000.0
2009-11-11 03:22:00,1.25305,1.2533,1.253,1.25305,46800000.0
2009-11-11 03:23:00,1.25305,1.25315,1.253,1.2531,36000000.0
2009-11-11 03:24:00,1.2531,1.25315,1.25295,1.2531,19900000.0
2009-11-11 03:25:00,1.25305,1.25325,1.2529,1.25315,47200000.0
2009-11-11 03:26:00,1.25305,1.25305,1.253,1.253,48900000.0
2009-11-11 03:27:00,1.25305,1.25305,1.2528,1.25285,45500000.0
2009-11-11 03:28:00,1.25295,1.253,1.2527,1.253,20800000.0
2009-11-11 03:29:00,1.253,1.25305,1.253,1.25305,3400000.0
2009-11-11 03:30:00,1.253,1.25305,1.25275,1.2528,37800000.0
2009-11-11 03:31:00,1.2528,1.25295,1.25275,1.2528,23700000.0
2009-11-11 03:32:00,1.25275,1.25275,1.25275,1.25275,1200000.0
2009-11-11 03:33:00,1.25275,1.25285,1.2527,1.2528,14600000.0
2009-11-11 03:34:00,1.25275,1.25285,1.25275,1.25275,21500000.0
2009-11-11 03:35:00,1.25275,1.2528,1.25275,1.2528,15500000.0
2009-11-11 03:36:00,1.25275,1.2528,1.25275,1.25275,14400000.0
2009-11-11 03:37:00,1.2528,1.2529,1.2524,1.2524,49900000.0
2009-11-11 03:38:00,1.2524,1.2528,1.2524,1.2528,36800000.0
2009-11-11 03:39:00,1.25275,1.2531,1.25265,1.25275,58400000.0
2009-11-11 03:40:00,1.2527,1.2532,1.2527,1.25295,61700000.0
2009-11-11 03:41:00,1.253,1.253,1.2527,1.25285,35200000.0
2009-11-11 03:42:00,1.2529,1.2535,1.2528,1.2533,36600000.0
2009-11-11 03:43:00,1.25335,1.2534,1.2531,1.2533,59600000.0
2009-11-11 03:44:00,1.25325,1.25335,1.25285,1.2529,25300000.0
2009-11-11 03:45:00,1.2529,1.25305,1.25265,1.2529,90400000.0
2009-11-11 03:46:00,1.25295,1.253,1.2526,1.2529,57700000.0
2009-11-11 03:47:00,1.2529,1.2529,1.25285,1.2529,29800000.0
2009-11-11 03:48:00,1.2529,1.2529,1.25275,1.25275,23600000.0
2009-11-11 03:49:00,1.25265,1.25325,1.25245,1.25315,79800000.0
2009-11-11 03:50:00,1.25315,1.25355,1.25305,1.25305,77100000.0
2009-11-11 03:51:00,1.25315,1.2533,1.25275,1.2531,101200000.0
2009-11-11 03:52:00,1.2531,1.25325,1.25275,1.25305,65000000.0
2009-11-11 03:53:00,1.25305,1.25335,1.2528,1.25295,78100000.0
2009-11-11 03:54:00,1.253,1.25335,1.25295,1.2531,51200000.0
2009-11-11 03:55:00,1.25315,1.25315,1.25255,1.2527,118700000.0
2009-11-11 03:56:00,1.2528,1.25285,1.25235,1.25255,71800000.0
2009-11-11 03:57:00,1.25245,1.25265,1.25245,1.25265,23700000.0
2009-11-11 03:58:00,1.25265,1.2529,1.25265,1.25275,16400000.0
2009-11-11 03:59:00,1.25285,1.25295,1.25245,1.2525,48300000.0
2009-11-11 04:00:00,1.2525,1.2534,1.2522,1.2533,196100000.0
2009-11-11 04:01:00,1.2533,1.2533,1.2525,1.2526,100100000.0
2009-11-11 04:02:00,1.2527,1.2533,1.2525,1.25305,179100000.0
2009-11-11 04:03:00,1.25285,1.2533,1.2528,1.25325,84200000.0
2009-11-11 04:04:00,1.25325,1.2533,1.25255,1.25275,76800000.0
2009-11-11 04:05:00,1.2528,1.25335,1.25275,1.2531,112400000.0
2009-11-11 04:06:00,1.25315,1.25325,1.253,1.25315,56000000.0
2009-11-11 04:07:00,1.25305,1.2531,1.25295,1.253,32900000.0
2009-11-11 04:08:00,1.25295,1.25355,1.2524,1.25355,149400000.0
2009-11-11 04:09:00,1.25355,1.25385,1.25335,1.2534,86900000.0
2009-11-11 04:10:00,1.25315,1.25315,1.25285,1.25295,108000000.0
2009-11-11 04:11:00,1.25285,1.2533,1.25265,1.25325,96000000.0
2009-11-11 04:12:00,1.2532,1.25345,1.25225,1.25265,227400000.0
2009-11-11 04:13:00,1.2526,1.25315,1.2522,1.253,160500000.0
2009-11-11 04:14:00,1.253,1.25355,1.253,1.2535,88700000.0
2009-11-11 04:15:00,1.25355,1.2537,1.2529,1.25325,213200000.0
2009-11-11 04:16:00,1.25325,1.254,1.25325,1.25365,126300000.0
2009-11-11 04:17:00,1.25365,1.25445,1.25335,1.25345,110000000.0
2009-11-11 04:18:00,1.25345,1.25405,1.25345,1.2539,142600000.0
2009-11-11 04:19:00,1.2541,1.2547,1.25375,1.25435,219300000.0
2009-11-11 04:20:00,1.25435,1.2545,1.2539,1.25415,141500000.0
2009-11-11 04:21:00,1.25425,1.2545,1.2538,1.25425,220300000.0
2009-11-11 04:22:00,1.2543,1.25475,1.2539,1.2545,134200000.0
2009-11-11 04:23:00,1.2545,1.2545,1.2534,1.25355,203000000.0
2009-11-11 04:24:00,1.25355,1.2544,1.25355,1.25355,90900000.0
2009-11-11 04:25:00,1.25355,1.2541,1.25325,1.2541,146500000.0
2009-11-11 04:26:00,1.2541,1.2543,1.25335,1.2538,195600000.0
2009-11-11 04:27:00,1.2536,1.254,1.2536,1.2538,44800000.0
2009-11-11 04:28:00,1.25375,1.254,1.25355,1.25365,58000000.0
2009-11-11 04:29:00,1.25365,1.25395,1.2535,1.2539,67200000.0
2009-11-11 04:30:00,1.2539,1.25415,1.2529,1.253,131100000.0
2009-11-11 04:31:00,1.253,1.2536,1.2527,1.25315,152200000.0
2009-11-11 04:32:00,1.2532,1.25335,1.2529,1.2533,75700000.0
2009-11-11 04:33:00,1.25355,1.25385,1.25345,1.25365,53500000.0
2009-11-11 04:34:00,1.2536,1.2536,1.25325,1.25325,24600000.0
2009-11-11 04:35:00,1.25335,1.2536,1.25335,1.2535,41400000.0
2009-11-11 04:36:00,1.2535,1.2535,1.2534,1.2534,12500000.0
2009-11-11 04:37:00,1.25345,1.2537,1.2533,1.2535,90600000.0
2009-11-11 04:38:00,1.2536,1.254,1.25355,1.2539,30500000.0
2009-11-11 04:39:00,1.2539,1.25405,1.2535,1.2539,70700000.0
2009-11-11 04:40:00,1.2538,1.2541,1.2538,1.2541,38800000.0
2009-11-11 04:41:00,1.25405,1.2541,1.2539,1.25405,19600000.0
2009-11-11 04:42:00,1.25405,1.2542,1.2534,1.2536,88500000.0
2009-11-11 04:43:00,1.2535,1.25405,1.25335,1.2534,147600000.0
2009-11-11 04:44:00,1.2535,1.2539,1.2535,1.2539,25400000.0
2009-11-11 04:45:00,1.2539,1.2541,1.25375,1.254,66100000.0
2009-11-11 04:46:00,1.25405,1.25435,1.254,1.25415,69300000.0
2009-11-11 04:47:00,1.25415,1.25415,1.2541,1.2541,33600000.0
2009-11-11 04:48:00,1.2542,1.25435,1.25415,1.2542,11200000.0
2009-11-11 04:49:00,1.2543,1.25435,1.2543,1.25435,17400000.0
2009-11-11 04:50:00,1.2543,1.25445,1.2542,1.25445,34300000.0
2009-11-11 04:51:00,1.25445,1.2547,1.25445,1.2545,44700000.0
2009-11-11 04:52:00,1.2545,1.2545,1.2534,1.254,69200000.0
2009-11-11 04:53:00,1.254,1.254,1.25355,1.25365,38200000.0
2009-11-11 04:54:00,1.25365,1.25375,1.2535,1.2535,141600000.0
2009-11-11 04:55:00,1.2535,1.2543,1.2535,1.2537,272300000.0
2009-11-11 04:56:00,1.2535,1.25385,1.2535,1.25365,210900000.0
2009-11-11 04:57:00,1.25365,1.25375,1.2534,1.25365,69600000.0
2009-11-11 04:58:00,1.25365,1.2546,1.25365,1.2544,81600000.0
2009-11-11 04:59:00,1.2544,1.25445,1.25385,1.2539,84400000.0
2009-11-11 05:00:00,1.254,1.2542,1.2539,1.2542,87600000.0
2009-11-11 05:01:00,1.25425,1.2545,1.2542,1.25435,106400000.0
2009-11-11 05:02:00,1.2544,1.2548,1.2544,1.25455,73800000.0
2009-11-11 05:03:00,1.2545,1.25475,1.25435,1.2544,50500000.0
2009-11-11 05:04:00,1.25445,1.25465,1.2543,1.2545,161400000.0
2009-11-11 05:05:00,1.25455,1.2549,1.25435,1.25475,123000000.0
2009-11-11 05:06:00,1.25475,1.25475,1.2544,1.25465,74600000.0
2009-11-11 05:07:00,1.25465,1.2547,1.25445,1.2547,53200000.0
2009-11-11 05:08:00,1.25465,1.25465,1.2544,1.2545,39800000.0
2009-11-11 05:09:00,1.25455,1.25485,1.25445,1.25455,63900000.0
2009-11-11 05:10:00,1.2545,1.255,1.25445,1.25485,925500000.0
2009-11-11 05:11:00,1.25485,1.25485,1.2545,1.25475,1144300000.0
2009-11-11 05:12:00,1.2548,1.2548,1.2546,1.2547,1436500000.0
2009-11-11 05:13:00,1.2547,1.25475,1.25435,1.2545,1254100000.0
2009-11-11 05:14:00,1.25455,1.25485,1.25435,1.2547,1273500000.0
2009-11-11 05:15:00,1.2547,1.2548,1.2545,1.2546,1629600000.0
2009-11-11 05:16:00,1.2546,1.25485,1.25455,1.2546,758800000.0
2009-11-11 05:17:00,1.25465,1.2548,1.25445,1.2545,980300000.0
2009-11-11 05:18:00,1.25455,1.25465,1.2545,1.25455,35800000.0
2009-11-11 05:19:00,1.2546,1.2546,1.2544,1.2544,20200000.0
2009-11-11 05:20:00,1.2544,1.25485,1.2544,1.2546,149300000.0
2009-11-11 05:21:00,1.25465,1.2548,1.2546,1.2548,21700000.0
2009-11-11 05:22:00,1.25485,1.25485,1.25485,1.25485,1600000.0
2009-11-11 05:23:00,1.25465,1.2548,1.25445,1.2546,85900000.0
2009-11-11 05:24:00,1.2546,1.2548,1.25455,1.2546,46600000.0
2009-11-11 05:25:00,1.2546,1.25485,1.2546,1.2548,24800000.0
2009-11-11 05:26:00,1.2548,1.2548,1.2546,1.25475,9700000.0
2009-11-11 05:27:00,1.25485,1.25485,1.25475,1.25485,14400000.0
2009-11-11 05:28:00,1.2548,1.2549,1.25455,1.25475,471000000.0
2009-11-11 05:29:00,1.25475,1.25475,1.25455,1.25465,593600000.0
2009-11-11 05:30:00,1.2546,1.25495,1.2546,1.2549,237600000.0
2009-11-11 05:31:00,1.2549,1.2549,1.2544,1.25445,37900000.0
2009-11-11 05:32:00,1.2544,1.25485,1.2543,1.25475,98600000.0
2009-11-11 05:33:00,1.2548,1.25505,1.2543,1.2548,173700000.0
2009-11-11 05:34:00,1.25485,1.255,1.25485,1.25495,27500000.0
2009-11-11 05:35:00,1.255,1.25515,1.2548,1.25505,285700000.0
2009-11-11 05:36:00,1.25505,1.25505,1.25475,1.25475,116100000.0
2009-11-11 05:37:00,1.25465,1.25485,1.25455,1.2546,283300000.0
2009-11-11 05:38:00,1.2546,1.25515,1.2546,1.255,436300000.0
2009-11-11 05:39:00,1.255,1.25525,1.25485,1.25515,336400000.0
2009-11-11 05:40:00,1.25515,1.25525,1.2547,1.25505,325400000.0
2009-11-11 05:41:00,1.25505,1.2553,1.2549,1.255,304700000.0
2009-11-11 05:42:00,1.25495,1.25525,1.25485,1.255,363300000.0
2009-11-11 05:43:00,1.25505,1.25515,1.25505,1.25515,211000000.0
2009-11-11 05:44:00,1.25515,1.2552,1.2548,1.2552,237200000.0
2009-11-11 05:45:00,1.2552,1.25545,1.2548,1.25545,289100000.0
2009-11-11 05:46:00,1.25545,1.2555,1.25485,1.2555,343300000.0
2009-11-11 05:47:00,1.2555,1.25555,1.25475,1.25495,541200000.0
2009-11-11 05:48:00,1.25495,1.2559,1.2548,1.2554,461400000.0
2009-11-11 05:49:00,1.25545,1.2561,1.2551,1.2552,170100000.0
2009-11-11 05:50:00,1.25525,1.2554,1.25495,1.2551,79000000.0
2009-11-11 05:51:00,1.2551,1.25515,1.2547,1.25495,33900000.0
2009-11-11 05:52:00,1.255,1.25525,1.25485,1.25515,56600000.0
2009-11-11 05:53:00,1.2551,1.25535,1.25495,1.2552,61900000.0
2009-11-11 05:54:00,1.2552,1.2555,1.25465,1.25545,73200000.0
2009-11-11 05:55:00,1.25545,1.25555,1.25485,1.2549,64700000.0
2009-11-11 05:56:00,1.25495,1.25515,1.2549,1.25495,29400000.0
2009-11-11 05:57:00,1.25495,1.255,1.25495,1.255,4400000.0
2009-11-11 05:58:00,1.255,1.25525,1.255,1.25525,12000000.0
2009-11-11 05:59:00,1.25525,1.25535,1.2548,1.25495,36600000.0
2009-11-11 06:00:00,1.2551,1.2551,1.2545,1.25505,229300000.0
2009-11-11 06:01:00,1.25505,1.2554,1.25475,1.2548,83200000.0
2009-11-11 06:02:00,1.2548,1.25515,1.2548,1.25515,449200000.0
2009-11-11 06:03:00,1.25495,1.2553,1.25445,1.2546,583000000.0
2009-11-11 06:04:00,1.2546,1.2549,1.25445,1.25455,577900000.0
2009-11-11 06:05:00,1.2547,1.2554,1.2545,1.25485,222200000.0
2009-11-11 06:06:00,1.25495,1.25515,1.25445,1.25515,54900000.0
2009-11-11 06:07:00,1.25515,1.25515,1.25435,1.25455,63400000.0
2009-11-11 06:08:00,1.25455,1.2546,1.2543,1.25445,66400000.0
2009-11-11 06:09:00,1.2545,1.2545,1.2543,1.2543,14800000.0
2009-11-11 06:10:00,1.2543,1.25455,1.25425,1.25445,17600000.0
2009-11-11 06:11:00,1.25445,1.2546,1.2544,1.25455,39400000.0
2009-11-11 06:12:00,1.2545,1.2547,1.25405,1.2543,98900000.0
2009-11-11 06:13:00,1.25435,1.25515,1.254,1.25515,61000000.0
2009-11-11 06:14:00,1.2552,1.25535,1.25505,1.25505,61700000.0
2009-11-11 06:15:00,1.25505,1.25555,1.25505,1.2555,38300000.0
2009-11-11 06:16:00,1.2555,1.2555,1.2548,1.255,150900000.0
2009-11-11 06:17:00,1.255,1.2551,1.2547,1.2548,59400000.0
2009-11-11 06:18:00,1.2548,1.25485,1.25435,1.2544,72100000.0
2009-11-11 06:19:00,1.2544,1.2548,1.2542,1.2548,69600000.0
2009-11-11 06:20:00,1.2548,1.2548,1.25445,1.25475,82400000.0
2009-11-11 06:21:00,1.25475,1.25475,1.25455,1.25455,112500000.0
2009-11-11 06:22:00,1.25455,1.25465,1.25455,1.2546,30100000.0
2009-11-11 06:23:00,1.25455,1.25455,1.2544,1.25445,31600000.0
2009-11-11 06:24:00,1.25445,1.2545,1.2544,1.2544,86600000.0
2009-11-11 06:25:00,1.25445,1.25445,1.2544,1.2544,12000000.0
2009-11-11 06:26:00,1.2544,1.2547,1.2544,1.2547,63600000.0
2009-11-11 06:27:00,1.2547,1.2547,1.25465,1.25465,18200000.0
2009-11-11 06:28:00,1.25465,1.2551,1.2545,1.2548,49000000.0
2009-11-11 06:29:00,1.255,1.255,1.25475,1.2548,47100000.0
2009-11-11 06:30:00,1.2546,1.25495,1.2544,1.2548,60300000.0
2009-11-11 06:31:00,1.25485,1.25505,1.25485,1.25505,33500000.0
2009-11-11 06:32:00,1.25495,1.25515,1.25495,1.25515,29900000.0
2009-11-11 06:33:00,1.2552,1.25525,1.25505,1.25505,18300000.0
2009-11-11 06:34:00,1.25505,1.2551,1.25445,1.25505,34200000.0
2009-11-11 06:35:00,1.2551,1.2552,1.2544,1.25485,63100000.0
2009-11-11 06:36:00,1.2549,1.2551,1.2549,1.2551,17000000.0
2009-11-11 06:37:00,1.2551,1.25515,1.255,1.25505,10400000.0
2009-11-11 06:38:00,1.2551,1.25525,1.25505,1.25505,31600000.0
2009-11-11 06:39:00,1.255,1.255,1.25475,1.25475,14800000.0
2009-11-11 06:40:00,1.25485,1.2549,1.2545,1.25455,43400000.0
2009-11-11 06:41:00,1.25455,1.25465,1.2545,1.2546,26100000.0
2009-11-11 06:42:00,1.25465,1.2547,1.2544,1.2545,35000000.0
2009-11-11 06:43:00,1.25455,1.255,1.25455,1.255,41300000.0
2009-11-11 06:44:00,1.255,1.255,1.25475,1.2549,23600000.0
2009-11-11 06:45:00,1.25485,1.25495,1.25485,1.2549,14000000.0
2009-11-11 06:46:00,1.25485,1.25485,1.25485,1.25485,1200000.0
2009-11-11 06:47:00,1.2548,1.2548,1.2548,1.2548,2000000.0
2009-11-11 06:48:00,1.2547,1.2547,1.2547,1.2547,2800000.0
2009-11-11 06:49:00,1.25475,1.25495,1.2546,1.25475,20500000.0
2009-11-11 06:50:00,1.25465,1.25465,1.25465,1.25465,5600000.0
2009-11-11 06:51:00,1.2546,1.25465,1.25455,1.25465,15500000.0
2009-11-11 06:52:00,1.25465,1.25475,1.2543,1.25445,56000000.0
2009-11-11 06:53:00,1.25445,1.25445,1.25425,1.2544,25300000.0
2009-11-11 06:54:00,1.2543,1.25455,1.2543,1.25455,6200000.0
2009-11-11 06:55:00,1.2546,1.2548,1.2546,1.25475,12900000.0
2009-11-11 06:56:00,1.25475,1.25475,1.25465,1.25465,11000000.0
2009-11-11 06:57:00,1.2546,1.2546,1.2546,1.2546,5000000.0
2009-11-11 06:58:00,1.2546,1.2549,1.2546,1.25475,36200000.0
2009-11-11 06:59:00,1.2548,1.2549,1.25475,1.25475,12600000.0
2009-11-11 07:00:00,1.25475,1.2548,1.2539,1.2542,110100000.0
2009-11-11 07:01:00,1.25385,1.2547,1.25385,1.25445,44000000.0
2009-11-11 07:02:00,1.25435,1.2546,1.25435,1.25445,38800000.0
2009-11-11 07:03:00,1.2542,1.2546,1.2542,1.25445,41400000.0
2009-11-11 07:04:00,1.25445,1.25445,1.25425,1.25435,10800000.0
2009-11-11 07:05:00,1.2544,1.25445,1.2543,1.25445,32800000.0
2009-11-11 07:06:00,1.2544,1.25455,1.2543,1.25445,20400000.0
2009-11-11 07:07:00,1.2544,1.25455,1.25425,1.25425,23100000.0
2009-11-11 07:08:00,1.2543,1.2549,1.2543,1.2549,52700000.0
2009-11-11 07:09:00,1.25485,1.25485,1.2545,1.25455,28400000.0
2009-11-11 07:10:00,1.2545,1.2548,1.2545,1.2545,14400000.0
2009-11-11 07:11:00,1.25455,1.2547,1.25455,1.25465,8000000.0
2009-11-11 07:12:00,1.25465,1.2549,1.2545,1.25455,29800000.0
2009-11-11 07:13:00,1.2546,1.2547,1.25415,1.2542,57900000.0
2009-11-11 07:14:00,1.2542,1.25445,1.25415,1.25435,52800000.0
2009-11-11 07:15:00,1.2543,1.25445,1.25425,1.2543,29100000.0
2009-11-11 07:16:00,1.25425,1.25425,1.2542,1.2542,10000000.0
2009-11-11 07:17:00,1.25425,1.2543,1.2542,1.2543,12000000.0
2009-11-11 07:18:00,1.2543,1.2544,1.2542,1.2542,17100000.0
2009-11-11 07:19:00,1.25425,1.25425,1.25395,1.2542,15100000.0
2009-11-11 07:20:00,1.25405,1.2542,1.25395,1.25415,28100000.0
2009-11-11 07:21:00,1.2541,1.2541,1.2538,1.25385,57700000.0
2009-11-11 07:22:00,1.25385,1.25425,1.25385,1.25425,55700000.0
2009-11-11 07:23:00,1.25425,1.25425,1.2541,1.2541,27100000.0
2009-11-11 07:24:00,1.2539,1.254,1.2535,1.25355,184350000.0
2009-11-11 07:25:00,1.2536,1.2543,1.2535,1.25425,191600000.0
2009-11-11 07:26:00,1.25425,1.25475,1.254,1.25415,166500000.0
2009-11-11 07:27:00,1.25415,1.25445,1.25415,1.25445,21400000.0
2009-11-11 07:28:00,1.2544,1.25445,1.2541,1.25435,37800000.0
2009-11-11 07:29:00,1.2543,1.2544,1.2543,1.2544,16300000.0
2009-11-11 07:30:00,1.2543,1.2544,1.2543,1.2544,5400000.0
2009-11-11 07:31:00,1.25445,1.2547,1.2544,1.2547,17000000.0
2009-11-11 07:32:00,1.2547,1.2547,1.2547,1.2547,1200000.0
2009-11-11 07:33:00,1.25475,1.2551,1.2545,1.25455,64600000.0
2009-11-11 07:34:00,1.2546,1.25485,1.2546,1.25485,15000000.0
2009-11-11 07:35:00,1.2548,1.2548,1.2545,1.2546,52600000.0
2009-11-11 07:36:00,1.2546,1.2546,1.25435,1.2544,34700000.0
2009-11-11 07:37:00,1.25435,1.2545,1.25435,1.25445,25800000.0
2009-11-11 07:38:00,1.25425,1.2546,1.25425,1.2545,16600000.0
2009-11-11 07:39:00,1.2543,1.25495,1.2542,1.2542,75000000.0
2009-11-11 07:40:00,1.25415,1.2547,1.25415,1.2547,53000000.0
2009-11-11 07:41:00,1.2547,1.2548,1.25445,1.25455,38300000.0
2009-11-11 07:42:00,1.25455,1.2547,1.25455,1.2547,13800000.0
2009-11-11 07:43:00,1.2547,1.2548,1.25445,1.2546,52800000.0
2009-11-11 07:44:00,1.2546,1.25485,1.25445,1.25465,43200000.0
2009-11-11 07:45:00,1.2545,1.2545,1.2542,1.25427,18000000.0
2009-11-11 07:46:00,1.2543,1.2543,1.2543,1.2543,5200000.0
2009-11-11 07:47:00,1.2544,1.25445,1.25415,1.2543,86000000.0
2009-11-11 07:48:00,1.2543,1.2544,1.2541,1.2544,51700000.0
2009-11-11 07:49:00,1.25445,1.25475,1.25435,1.25445,58500000.0
2009-11-11 07:50:00,1.25445,1.2548,1.254,1.25435,115900000.0
2009-11-11 07:51:00,1.2544,1.2546,1.25415,1.2546,38400000.0
2009-11-11 07:52:00,1.2546,1.2546,1.2541,1.2542,49700000.0
2009-11-11 07:53:00,1.25425,1.25425,1.254,1.2541,49800000.0
2009-11-11 07:54:00,1.2541,1.2543,1.2541,1.2543,30600000.0
2009-11-11 07:55:00,1.2544,1.2544,1.25375,1.25405,65400000.0
2009-11-11 07:56:00,1.25405,1.25425,1.25405,1.25425,9600000.0
2009-11-11 07:57:00,1.2542,1.2542,1.25385,1.25395,5200000.0
2009-11-11 07:58:00,1.25395,1.25405,1.2537,1.25405,55800000.0
2009-11-11 07:59:00,1.254,1.2545,1.25395,1.2545,80400000.0
2009-11-11 08:00:00,1.2544,1.25455,1.25395,1.2542,111800000.0
2009-11-11 08:01:00,1.2542,1.2543,1.25415,1.25415,17400000.0
2009-11-11 08:02:00,1.2542,1.2542,1.25405,1.25405,29900000.0
2009-11-11 08:03:00,1.25405,1.25425,1.25395,1.254,42200000.0
2009-11-11 08:04:00,1.2541,1.2544,1.2541,1.2542,44300000.0
2009-11-11 08:05:00,1.2542,1.2544,1.25385,1.25435,56600000.0
2009-11-11 08:06:00,1.25435,1.25435,1.25375,1.2542,42000000.0
2009-11-11 08:07:00,1.2542,1.2543,1.2542,1.2542,18000000.0
2009-11-11 08:08:00,1.2542,1.25425,1.2537,1.2537,42900000.0
2009-11-11 08:09:00,1.2537,1.2541,1.2537,1.254,53700000.0
2009-11-11 08:10:00,1.254,1.2543,1.25395,1.25415,81800000.0
2009-11-11 08:11:00,1.2542,1.2545,1.25415,1.2542,54500000.0
2009-11-11 08:12:00,1.25415,1.2544,1.25415,1.2544,17900000.0
2009-11-11 08:13:00,1.25445,1.25445,1.25415,1.2542,41800000.0
2009-11-11 08:14:00,1.2543,1.25465,1.2543,1.25455,49700000.0
2009-11-11 08:15:00,1.25455,1.2546,1.25445,1.25445,56000000.0
2009-11-11 08:16:00,1.25445,1.25445,1.2543,1.25435,17300000.0
2009-11-11 08:17:00,1.2544,1.2545,1.2541,1.2543,48000000.0
2009-11-11 08:18:00,1.2542,1.25425,1.254,1.2541,42700000.0
2009-11-11 08:19:00,1.2541,1.2543,1.25405,1.2541,43700000.0
2009-11-11 08:20:00,1.25415,1.25435,1.25405,1.25415,65400000.0
2009-11-11 08:21:00,1.25415,1.25485,1.254,1.25475,81800000.0
2009-11-11 08:22:00,1.2548,1.255,1.2548,1.25495,33800000.0
2009-11-11 08:23:00,1.255,1.25535,1.2547,1.2552,129300000.0
2009-11-11 08:24:00,1.2552,1.2552,1.25485,1.255,57700000.0
2009-11-11 08:25:00,1.2551,1.2554,1.25485,1.2552,79000000.0
2009-11-11 08:26:00,1.2552,1.25525,1.2551,1.2551,23000000.0
2009-11-11 08:27:00,1.2551,1.25525,1.25505,1.2552,37900000.0
2009-11-11 08:28:00,1.25525,1.25525,1.25505,1.2551,78600000.0
2009-11-11 08:29:00,1.25515,1.25535,1.255,1.25505,67100000.0
2009-11-11 08:30:00,1.25505,1.25535,1.2549,1.25495,66700000.0
2009-11-11 08:31:00,1.25495,1.2555,1.2547,1.2548,119200000.0
2009-11-11 08:32:00,1.25485,1.255,1.2547,1.2547,65100000.0
2009-11-11 08:33:00,1.25475,1.255,1.2546,1.25465,37800000.0
2009-11-11 08:34:00,1.25465,1.2547,1.2543,1.25465,46300000.0
2009-11-11 08:35:00,1.2547,1.255,1.2546,1.25485,23100000.0
2009-11-11 08:36:00,1.25485,1.25485,1.25425,1.2547,62500000.0
2009-11-11 08:37:00,1.2547,1.2549,1.2547,1.2549,22600000.0
2009-11-11 08:38:00,1.2549,1.25505,1.2546,1.25475,84200000.0
2009-11-11 08:39:00,1.2545,1.25465,1.25445,1.25465,75800000.0
2009-11-11 08:40:00,1.2547,1.25505,1.2547,1.25495,33800000.0
2009-11-11 08:41:00,1.2549,1.25505,1.2548,1.25505,48500000.0
2009-11-11 08:42:00,1.25505,1.2552,1.25485,1.2552,29400000.0
2009-11-11 08:43:00,1.2549,1.2549,1.2546,1.25475,51800000.0
2009-11-11 08:44:00,1.25485,1.25495,1.25465,1.25485,25700000.0
2009-11-11 08:45:00,1.2549,1.25515,1.25485,1.25505,29200000.0
2009-11-11 08:46:00,1.2551,1.25525,1.255,1.2552,51100000.0
2009-11-11 08:47:00,1.2552,1.25535,1.25515,1.25535,13200000.0
2009-11-11 08:48:00,1.25525,1.2555,1.25525,1.25545,13500000.0
2009-11-11 08:49:00,1.2555,1.25555,1.2552,1.25525,15400000.0
2009-11-11 08:50:00,1.25535,1.25535,1.25535,1.25535,3000000.0
2009-11-11 08:51:00,1.2551,1.25525,1.25505,1.2551,13600000.0
2009-11-11 08:52:00,1.2551,1.2551,1.25485,1.25495,31500000.0
2009-11-11 08:53:00,1.25495,1.255,1.2548,1.25485,18000000.0
2009-11-11 08:54:00,1.25485,1.2552,1.25485,1.2551,75300000.0
2009-11-11 08:55:00,1.2551,1.25525,1.2549,1.25525,33400000.0
2009-11-11 08:56:00,1.2552,1.2552,1.25495,1.2552,36200000.0
2009-11-11 08:57:00,1.2552,1.25535,1.255,1.25535,53200000.0
2009-11-11 08:58:00,1.2554,1.25545,1.2549,1.255,40800000.0
2009-11-11 08:59:00,1.255,1.2552,1.255,1.2551,22200000.0
2009-11-11 09:00:00,1.25505,1.2552,1.255,1.25515,15700000.0
2009-11-11 09:01:00,1.25515,1.2553,1.25505,1.2552,26300000.0
2009-11-11 09:02:00,1.25515,1.25515,1.25505,1.25515,12800000.0
2009-11-11 09:03:00,1.25515,1.25545,1.25515,1.25535,71900000.0
2009-11-11 09:04:00,1.25535,1.2556,1.25535,1.25545,83300000.0
2009-11-11 09:05:00,1.2555,1.2555,1.2553,1.2553,97500000.0
2009-11-11 09:06:00,1.25525,1.25545,1.25515,1.25525,76800000.0
2009-11-11 09:07:00,1.25525,1.2553,1.25505,1.2551,90400000.0
2009-11-11 09:08:00,1.2551,1.2555,1.2551,1.25545,90500000.0
2009-11-11 09:09:00,1.2554,1.2555,1.2554,1.2555,4000000.0
2009-11-11 09:10:00,1.2556,1.25575,1.2555,1.2555,33600000.0
2009-11-11 09:11:00,1.25545,1.2555,1.25545,1.25545,7400000.0
2009-11-11 09:12:00,1.2554,1.2554,1.25485,1.255,70800000.0
2009-11-11 09:13:00,1.255,1.2555,1.25475,1.2555,125200000.0
2009-11-11 09:14:00,1.2556,1.25615,1.2554,1.2555,105900000.0
2009-11-11 09:15:00,1.2555,1.2555,1.2554,1.2554,69700000.0
2009-11-11 09:16:00,1.2554,1.25575,1.25535,1.2554,266800000.0
2009-11-11 09:17:00,1.2554,1.2554,1.2553,1.2553,27000000.0
2009-11-11 09:18:00,1.2553,1.25555,1.2553,1.25555,26100000.0
2009-11-11 09:19:00,1.25555,1.25565,1.2553,1.25555,77800000.0
2009-11-11 09:20:00,1.25555,1.2556,1.25555,1.2556,14000000.0
2009-11-11 09:21:00,1.2556,1.2558,1.2556,1.2558,18600000.0
2009-11-11 09:22:00,1.25575,1.25585,1.2555,1.25555,67800000.0
2009-11-11 09:23:00,1.25545,1.25555,1.25515,1.25515,27900000.0
2009-11-11 09:24:00,1.2552,1.25525,1.25515,1.2552,15500000.0
2009-11-11 09:25:00,1.2552,1.2554,1.25485,1.255,138000000.0
2009-11-11 09:26:00,1.25495,1.2551,1.2548,1.255,88000000.0
2009-11-11 09:27:00,1.255,1.25525,1.25485,1.255,207400000.0
2009-11-11 09:28:00,1.255,1.25515,1.25495,1.25515,84300000.0
2009-11-11 09:29:00,1.2552,1.2552,1.2544,1.2544,153100000.0
2009-11-11 09:30:00,1.25455,1.25485,1.25455,1.25475,66300000.0
2009-11-11 09:31:00,1.25475,1.2551,1.2544,1.2549,202000000.0
2009-11-11 09:32:00,1.2549,1.25515,1.25455,1.25455,111000000.0
2009-11-11 09:33:00,1.25455,1.2547,1.2545,1.25465,33200000.0
2009-11-11 09:34:00,1.25465,1.25465,1.2545,1.25465,24500000.0
2009-11-11 09:35:00,1.25465,1.25485,1.25445,1.25475,81100000.0
2009-11-11 09:36:00,1.25475,1.25505,1.25475,1.25485,17100000.0
2009-11-11 09:37:00,1.25485,1.25485,1.2545,1.25465,13700000.0
2009-11-11 09:38:00,1.2546,1.2549,1.2546,1.25485,53000000.0
2009-11-11 09:39:00,1.2548,1.25485,1.2547,1.25485,36700000.0
2009-11-11 09:40:00,1.25485,1.255,1.2546,1.25475,156700000.0
2009-11-11 09:41:00,1.25465,1.255,1.2545,1.2545,115100000.0
2009-11-11 09:42:00,1.2545,1.25495,1.25445,1.25475,78000000.0
2009-11-11 09:43:00,1.25475,1.25495,1.2546,1.2547,191500000.0
2009-11-11 09:44:00,1.2547,1.2547,1.25425,1.25445,132900000.0
2009-11-11 09:45:00,1.25455,1.2547,1.2545,1.2547,61200000.0
2009-11-11 09:46:00,1.25475,1.255,1.2547,1.255,46600000.0
2009-11-11 09:47:00,1.25475,1.2549,1.25465,1.25485,183700000.0
2009-11-11 09:48:00,1.25485,1.2551,1.25455,1.25465,187500000.0
2009-11-11 09:49:00,1.25465,1.25515,1.25455,1.25505,101600000.0
2009-11-11 09:50:00,1.25505,1.25505,1.25435,1.2545,209400000.0
2009-11-11 09:51:00,1.2545,1.25485,1.25435,1.2545,187200000.0
2009-11-11 09:52:00,1.2545,1.25475,1.25425,1.25435,217700000.0
2009-11-11 09:53:00,1.25435,1.25445,1.2539,1.25395,46800000.0
2009-11-11 09:54:00,1.25395,1.2542,1.2539,1.25395,69600000.0
2009-11-11 09:55:00,1.25395,1.2542,1.2539,1.254,56300000.0
2009-11-11 09:56:00,1.2541,1.2542,1.2539,1.25395,54700000.0
2009-11-11 09:57:00,1.254,1.25435,1.2539,1.2539,126900000.0
2009-11-11 09:58:00,1.25395,1.2544,1.25395,1.2542,94800000.0
2009-11-11 09:59:00,1.2543,1.2545,1.25395,1.2542,71300000.0
2009-11-11 10:00:00,1.25425,1.2543,1.25385,1.254,131500000.0
2009-11-11 10:01:00,1.254,1.2541,1.2539,1.25395,142600000.0
2009-11-11 10:02:00,1.25395,1.2541,1.25395,1.25395,112900000.0
2009-11-11 10:03:00,1.25405,1.25485,1.2539,1.25485,216200000.0
2009-11-11 10:04:00,1.2548,1.2549,1.2545,1.25475,216900000.0
2009-11-11 10:05:00,1.25485,1.25505,1.25465,1.25485,174700000.0
2009-11-11 10:06:00,1.2548,1.2553,1.25475,1.25525,109500000.0
2009-11-11 10:07:00,1.25525,1.2554,1.25495,1.25525,165800000.0
2009-11-11 10:08:00,1.25525,1.2557,1.25515,1.2556,154300000.0
2009-11-11 10:09:00,1.2556,1.25585,1.25545,1.2557,140100000.0
2009-11-11 10:10:00,1.2557,1.25615,1.2556,1.25585,223200000.0
2009-11-11 10:11:00,1.2559,1.2563,1.25575,1.25585,431100000.0
2009-11-11 10:12:00,1.25585,1.25625,1.2555,1.25565,302100000.0
2009-11-11 10:13:00,1.2557,1.2558,1.2553,1.2558,154300000.0
2009-11-11 10:14:00,1.25575,1.2559,1.25555,1.25565,113500000.0
2009-11-11 10:15:00,1.25565,1.2559,1.2555,1.25585,146900000.0
2009-11-11 10:16:00,1.25565,1.2561,1.2556,1.256,256800000.0
2009-11-11 10:17:00,1.25605,1.25615,1.25595,1.2561,319000000.0
2009-11-11 10:18:00,1.2561,1.2562,1.25595,1.25605,457800000.0
2009-11-11 10:19:00,1.25605,1.25625,1.25585,1.256,306200000.0
2009-11-11 10:20:00,1.256,1.2561,1.2559,1.2561,334200000.0
2009-11-11 10:21:00,1.2561,1.2565,1.2559,1.2565,335000000.0
2009-11-11 10:22:00,1.2565,1.2567,1.25605,1.2566,254800000.0
2009-11-11 10:23:00,1.2561,1.25665,1.25555,1.25605,255800000.0
2009-11-11 10:24:00,1.25605,1.25635,1.25525,1.25535,347300000.0
2009-11-11 10:25:00,1.25555,1.2557,1.25485,1.2549,339700000.0
2009-11-11 10:26:00,1.2549,1.25605,1.2549,1.25585,424700000.0
2009-11-11 10:27:00,1.25595,1.2561,1.2557,1.2558,166400000.0
2009-11-11 10:28:00,1.2558,1.2562,1.2557,1.256,172600000.0
2009-11-11 10:29:00,1.2559,1.25645,1.2559,1.25605,170100000.0
2009-11-11 10:30:00,1.256,1.2563,1.2557,1.25595,182800000.0
2009-11-11 10:31:00,1.256,1.256,1.25545,1.2559,92200000.0
2009-11-11 10:32:00,1.25585,1.25615,1.25575,1.2558,234400000.0
2009-11-11 10:33:00,1.2558,1.25605,1.25575,1.25595,210400000.0
2009-11-11 10:34:00,1.25595,1.2562,1.25565,1.25575,202000000.0
2009-11-11 10:35:00,1.25575,1.25575,1.2556,1.25575,53000000.0
2009-11-11 10:36:00,1.25575,1.2558,1.2557,1.25575,35100000.0
2009-11-11 10:37:00,1.2557,1.25585,1.25565,1.25575,64700000.0
2009-11-11 10:38:00,1.25575,1.2558,1.25575,1.2558,56000000.0
2009-11-11 10:39:00,1.2558,1.25585,1.25575,1.25585,58000000.0
2009-11-11 10:40:00,1.2559,1.2559,1.25575,1.25575,57400000.0
2009-11-11 10:41:00,1.25575,1.2558,1.25575,1.25575,51000000.0
2009-11-11 10:42:00,1.2557,1.25575,1.2556,1.25565,74100000.0
2009-11-11 10:43:00,1.2557,1.2558,1.25555,1.25555,38400000.0
2009-11-11 10:44:00,1.25555,1.2559,1.2555,1.2558,68500000.0
2009-11-11 10:45:00,1.2558,1.2562,1.25565,1.2562,66000000.0
2009-11-11 10:46:00,1.25615,1.25615,1.2556,1.25565,74700000.0
2009-11-11 10:47:00,1.2557,1.25605,1.25565,1.25595,106100000.0
2009-11-11 10:48:00,1.2559,1.2559,1.2556,1.25565,51100000.0
2009-11-11 10:49:00,1.25565,1.25585,1.2555,1.2556,65000000.0
2009-11-11 10:50:00,1.2556,1.256,1.25525,1.25565,94900000.0
2009-11-11 10:51:00,1.2553,1.2554,1.25505,1.2553,59200000.0
2009-11-11 10:52:00,1.2553,1.2556,1.25495,1.2553,82800000.0
2009-11-11 10:53:00,1.25535,1.25565,1.25535,1.2555,47300000.0
2009-11-11 10:54:00,1.2555,1.2558,1.2554,1.25565,72900000.0
2009-11-11 10:55:00,1.25565,1.2557,1.2553,1.2557,41100000.0
2009-11-11 10:56:00,1.2556,1.25595,1.2555,1.2559,54600000.0
2009-11-11 10:57:00,1.25595,1.25595,1.2557,1.2559,51300000.0
2009-11-11 10:58:00,1.25585,1.2559,1.25545,1.25575,66600000.0
2009-11-11 10:59:00,1.25575,1.25595,1.25525,1.25565,94000000.0
2009-11-11 11:00:00,1.25565,1.25605,1.25545,1.25555,116300000.0
2009-11-11 11:01:00,1.2556,1.2559,1.25505,1.2554,145500000.0
2009-11-11 11:02:00,1.2554,1.25565,1.25515,1.2553,148500000.0
2009-11-11 11:03:00,1.2553,1.2558,1.2552,1.25545,90500000.0
2009-11-11 11:04:00,1.25545,1.25575,1.25535,1.25555,105900000.0
2009-11-11 11:05:00,1.25545,1.2558,1.2553,1.25535,113600000.0
2009-11-11 11:06:00,1.25535,1.2557,1.25535,1.25545,176300000.0
2009-11-11 11:07:00,1.25545,1.25555,1.2552,1.2553,69100000.0
2009-11-11 11:08:00,1.2553,1.25555,1.2553,1.25545,19400000.0
2009-11-11 11:09:00,1.25545,1.25565,1.2554,1.2556,50500000.0
2009-11-11 11:10:00,1.25565,1.25575,1.25545,1.2556,87600000.0
2009-11-11 11:11:00,1.2556,1.2558,1.2555,1.2556,55000000.0
2009-11-11 11:12:00,1.2556,1.2561,1.25555,1.25595,100800000.0
2009-11-11 11:13:00,1.25595,1.25675,1.25595,1.25645,104600000.0
2009-11-11 11:14:00,1.25635,1.25675,1.2563,1.25665,119400000.0
2009-11-11 11:15:00,1.25665,1.25665,1.2562,1.2564,120900000.0
2009-11-11 11:16:00,1.25645,1.25645,1.2562,1.25625,83600000.0
2009-11-11 11:17:00,1.25625,1.25645,1.25565,1.25565,215999999.0
2009-11-11 11:18:00,1.2557,1.25595,1.2556,1.2557,161800000.0
2009-11-11 11:19:00,1.2557,1.2559,1.2556,1.25585,151400000.0
2009-11-11 11:20:00,1.25585,1.25605,1.25575,1.2559,88000000.0
2009-11-11 11:21:00,1.2559,1.2559,1.25585,1.25585,98400000.0
2009-11-11 11:22:00,1.2559,1.2559,1.25555,1.2556,57200000.0
2009-11-11 11:23:00,1.2556,1.25575,1.2554,1.25565,80300000.0
2009-11-11 11:24:00,1.25565,1.2559,1.2553,1.2555,164000000.0
2009-11-11 11:25:00,1.2555,1.25565,1.2553,1.25545,223099999.0
2009-11-11 11:26:00,1.25545,1.25605,1.2552,1.25545,317100000.0
2009-11-11 11:27:00,1.25545,1.25605,1.25525,1.2554,196000000.0
2009-11-11 11:28:00,1.2553,1.25555,1.2552,1.25535,122400000.0
2009-11-11 11:29:00,1.2553,1.25605,1.25525,1.25535,102300000.0
2009-11-11 11:30:00,1.25535,1.2554,1.2551,1.2552,154600000.0
2009-11-11 11:31:00,1.2552,1.2561,1.2552,1.2559,95600000.0
2009-11-11 11:32:00,1.25615,1.25615,1.256,1.256,15600000.0
2009-11-11 11:33:00,1.25595,1.2561,1.25595,1.256,19600000.0
2009-11-11 11:34:00,1.256,1.256,1.25575,1.2559,89800000.0
2009-11-11 11:35:00,1.2561,1.2561,1.2554,1.25555,186900000.0
2009-11-11 11:36:00,1.2558,1.2561,1.25525,1.25545,65200000.0
2009-11-11 11:37:00,1.2554,1.2555,1.2553,1.2555,56400000.0
2009-11-11 11:38:00,1.25545,1.2557,1.2553,1.2556,69600000.0
2009-11-11 11:39:00,1.25565,1.25595,1.25545,1.25595,117000000.0
2009-11-11 11:40:00,1.25605,1.2561,1.25595,1.2561,22700000.0
2009-11-11 11:41:00,1.2561,1.25625,1.2559,1.25605,153000000.0
2009-11-11 11:42:00,1.25615,1.25655,1.25595,1.25645,99900000.0
2009-11-11 11:43:00,1.2564,1.25645,1.2562,1.2564,45700000.0
2009-11-11 11:44:00,1.25645,1.2565,1.25605,1.2562,92600000.0
2009-11-11 11:45:00,1.2562,1.2564,1.256,1.2562,145500000.0
2009-11-11 11:46:00,1.2561,1.2563,1.2557,1.25575,73200000.0
2009-11-11 11:47:00,1.25575,1.2559,1.2556,1.2557,53700000.0
2009-11-11 11:48:00,1.25575,1.2558,1.2557,1.2558,62400000.0
2009-11-11 11:49:00,1.25565,1.25595,1.25565,1.25595,38300000.0
2009-11-11 11:50:00,1.2559,1.2561,1.2558,1.25605,96300000.0
2009-11-11 11:51:00,1.2561,1.25645,1.256,1.2564,143100000.0
2009-11-11 11:52:00,1.2565,1.2565,1.25625,1.2563,102200000.0
2009-11-11 11:53:00,1.25635,1.2565,1.2563,1.25645,66900000.0
2009-11-11 11:54:00,1.25645,1.2566,1.25635,1.25635,23500000.0
2009-11-11 11:55:00,1.2564,1.25645,1.25605,1.25605,85900000.0
2009-11-11 11:56:00,1.25615,1.25625,1.256,1.256,71400000.0
2009-11-11 11:57:00,1.25615,1.25615,1.2559,1.25595,97000000.0
2009-11-11 11:58:00,1.25595,1.256,1.2558,1.2559,31200000.0
2009-11-11 11:59:00,1.25595,1.25595,1.25555,1.25585,106300000.0
2009-11-11 12:00:00,1.2557,1.25595,1.2555,1.25585,280199999.0
2009-11-11 12:01:00,1.2558,1.2564,1.2558,1.25605,176900000.0
2009-11-11 12:02:00,1.25605,1.25605,1.2557,1.2557,52300000.0
2009-11-11 12:03:00,1.2557,1.2557,1.2555,1.2556,64600000.0
2009-11-11 12:04:00,1.2556,1.25585,1.2556,1.25575,57000000.0
2009-11-11 12:05:00,1.2557,1.2558,1.25555,1.25555,42700000.0
2009-11-11 12:06:00,1.25555,1.25575,1.25555,1.25555,42200000.0
2009-11-11 12:07:00,1.25555,1.2557,1.25535,1.2556,56000000.0
2009-11-11 12:08:00,1.2556,1.2558,1.25535,1.25555,85200000.0
2009-11-11 12:09:00,1.25555,1.25565,1.2551,1.2552,71800000.0
2009-11-11 12:10:00,1.25515,1.2554,1.25515,1.25525,58300000.0
2009-11-11 12:11:00,1.2553,1.2553,1.25505,1.2552,41300000.0
2009-11-11 12:12:00,1.2552,1.25535,1.2552,1.2553,59400000.0
2009-11-11 12:13:00,1.25525,1.2553,1.25515,1.2553,40900000.0
2009-11-11 12:14:00,1.2553,1.25605,1.25525,1.25595,162700000.0
2009-11-11 12:15:00,1.25605,1.2561,1.25585,1.25585,216600000.0
2009-11-11 12:16:00,1.25585,1.2559,1.2558,1.25585,106400000.0
2009-11-11 12:17:00,1.25585,1.2559,1.2557,1.25575,105600000.0
2009-11-11 12:18:00,1.25575,1.25575,1.25505,1.2552,63300000.0
2009-11-11 12:19:00,1.2552,1.25575,1.2552,1.2557,166500000.0
2009-11-11 12:20:00,1.25575,1.25575,1.25535,1.25545,168000000.0
2009-11-11 12:21:00,1.2552,1.25565,1.2552,1.25565,248500000.0
2009-11-11 12:22:00,1.25575,1.25615,1.2557,1.256,273000000.0
2009-11-11 12:23:00,1.2561,1.25615,1.2559,1.256,116500000.0
2009-11-11 12:24:00,1.25605,1.25615,1.25595,1.2561,180300000.0
2009-11-11 12:25:00,1.2561,1.2561,1.25575,1.2559,244300000.0
2009-11-11 12:26:00,1.2559,1.25595,1.25585,1.2559,43000000.0
2009-11-11 12:27:00,1.25585,1.2562,1.25585,1.2561,215000000.0
2009-11-11 12:28:00,1.2561,1.2563,1.25585,1.2563,227600001.0
2009-11-11 12:29:00,1.2563,1.25655,1.25595,1.2562,175500000.0
2009-11-11 12:30:00,1.2562,1.2566,1.25565,1.2559,161900000.0
2009-11-11 12:31:00,1.2558,1.2558,1.2555,1.25555,116200000.0
2009-11-11 12:32:00,1.25555,1.25595,1.2551,1.2557,108200000.0
2009-11-11 12:33:00,1.2558,1.2559,1.25495,1.25535,149800000.0
2009-11-11 12:34:00,1.25535,1.2558,1.25495,1.2554,177900000.0
2009-11-11 12:35:00,1.25535,1.25605,1.25515,1.25605,123400000.0
2009-11-11 12:36:00,1.25605,1.25605,1.2554,1.2557,110200000.0
2009-11-11 12:37:00,1.2557,1.2557,1.25495,1.255,122000000.0
2009-11-11 12:38:00,1.255,1.25515,1.25465,1.25515,120200000.0
2009-11-11 12:39:00,1.2552,1.2556,1.25505,1.2556,183000000.0
2009-11-11 12:40:00,1.25555,1.25615,1.2554,1.25595,154800000.0
2009-11-11 12:41:00,1.2561,1.25615,1.2557,1.2558,117500000.0
2009-11-11 12:42:00,1.2558,1.25625,1.2558,1.25625,169100000.0
2009-11-11 12:43:00,1.25625,1.2564,1.2558,1.256,91300000.0
2009-11-11 12:44:00,1.256,1.25615,1.25545,1.2556,153900000.0
2009-11-11 12:45:00,1.2556,1.25595,1.25535,1.2556,128300000.0
2009-11-11 12:46:00,1.2556,1.25575,1.25535,1.25565,86400000.0
2009-11-11 12:47:00,1.25555,1.25575,1.2554,1.25545,83100000.0
2009-11-11 12:48:00,1.25545,1.25555,1.25495,1.2554,77400000.0
2009-11-11 12:49:00,1.25545,1.2556,1.25515,1.2556,158200000.0
2009-11-11 12:50:00,1.2556,1.2556,1.25515,1.25515,68400000.0
2009-11-11 12:51:00,1.2553,1.2556,1.2553,1.25555,28400000.0
2009-11-11 12:52:00,1.2555,1.25555,1.2554,1.25555,19300000.0
2009-11-11 12:53:00,1.2554,1.2554,1.25525,1.2553,9400000.0
2009-11-11 12:54:00,1.25535,1.25535,1.255,1.255,27900000.0
2009-11-11 12:55:00,1.2551,1.2552,1.255,1.25515,95500000.0
2009-11-11 12:56:00,1.25515,1.2552,1.25475,1.25495,78100000.0
2009-11-11 12:57:00,1.25495,1.255,1.2549,1.25495,55000000.0
2009-11-11 12:58:00,1.25495,1.2551,1.25475,1.25475,55600000.0
2009-11-11 12:59:00,1.25475,1.25505,1.25475,1.255,58500000.0
2009-11-11 13:00:00,1.25495,1.2552,1.2548,1.2552,50900000.0
2009-11-11 13:01:00,1.255,1.2556,1.255,1.2554,80300000.0
2009-11-11 13:02:00,1.2554,1.2564,1.2554,1.2564,183400000.0
2009-11-11 13:03:00,1.2564,1.2567,1.2563,1.25655,62800000.0
2009-11-11 13:04:00,1.2566,1.2567,1.2563,1.2565,134600000.0
2009-11-11 13:05:00,1.25655,1.25665,1.25605,1.25605,101700000.0
2009-11-11 13:06:00,1.25605,1.25625,1.2559,1.25595,107200000.0
2009-11-11 13:07:00,1.25595,1.2562,1.25575,1.2559,254500000.0
2009-11-11 13:08:00,1.2559,1.2562,1.25585,1.2562,130300000.0
2009-11-11 13:09:00,1.2562,1.25645,1.25605,1.25615,103800000.0
2009-11-11 13:10:00,1.25615,1.25655,1.25605,1.25625,134000000.0
2009-11-11 13:11:00,1.25625,1.25635,1.256,1.2562,52800000.0
2009-11-11 13:12:00,1.2562,1.2565,1.2552,1.25525,406500000.0
2009-11-11 13:13:00,1.25525,1.25565,1.25515,1.2552,272900000.0
2009-11-11 13:14:00,1.2553,1.25565,1.25525,1.2554,75500000.0
2009-11-11 13:15:00,1.2554,1.25545,1.25525,1.25525,80100000.0
2009-11-11 13:16:00,1.2553,1.2554,1.2553,1.2554,6800000.0
2009-11-11 13:17:00,1.2554,1.25545,1.25525,1.25545,32000000.0
2009-11-11 13:18:00,1.25545,1.2555,1.2554,1.25545,34800000.0
2009-11-11 13:19:00,1.2555,1.25555,1.25545,1.25555,21700000.0
2009-11-11 13:20:00,1.2556,1.2556,1.2555,1.2556,60200000.0
2009-11-11 13:21:00,1.25565,1.2557,1.2554,1.2556,123200000.0
2009-11-11 13:22:00,1.2556,1.2561,1.2556,1.256,141000000.0
2009-11-11 13:23:00,1.25595,1.2564,1.2559,1.25625,165900000.0
2009-11-11 13:24:00,1.2564,1.25645,1.256,1.2563,142800000.0
2009-11-11 13:25:00,1.2563,1.2563,1.2561,1.2562,32000000.0
2009-11-11 13:26:00,1.25615,1.25615,1.256,1.256,20000000.0
2009-11-11 13:27:00,1.256,1.25615,1.25585,1.25595,150100000.0
2009-11-11 13:28:00,1.256,1.2561,1.2555,1.2556,80000000.0
2009-11-11 13:29:00,1.25555,1.25565,1.2551,1.25545,124100000.0
2009-11-11 13:30:00,1.2554,1.25605,1.2554,1.25595,81600000.0
2009-11-11 13:31:00,1.2559,1.256,1.2556,1.25565,19800000.0
2009-11-11 13:32:00,1.25565,1.25635,1.25525,1.25625,217300000.0
2009-11-11 13:33:00,1.2563,1.2563,1.2558,1.25605,69700000.0
2009-11-11 13:34:00,1.25605,1.25605,1.25565,1.25585,112200000.0
2009-11-11 13:35:00,1.25585,1.25585,1.2554,1.25575,91900000.0
2009-11-11 13:36:00,1.25575,1.2559,1.25525,1.2555,209100000.0
2009-11-11 13:37:00,1.25545,1.2559,1.2554,1.2557,89300000.0
2009-11-11 13:38:00,1.25565,1.25575,1.25535,1.2555,56800000.0
2009-11-11 13:39:00,1.2555,1.2556,1.2552,1.2555,80200000.0
2009-11-11 13:40:00,1.2555,1.25575,1.2552,1.25575,46200000.0
2009-11-11 13:41:00,1.25585,1.25585,1.2556,1.25575,33800000.0
2009-11-11 13:42:00,1.25575,1.2558,1.25555,1.25565,28700000.0
2009-11-11 13:43:00,1.2556,1.2557,1.25555,1.25565,24700000.0
2009-11-11 13:44:00,1.25565,1.25565,1.25545,1.2555,29500000.0
2009-11-11 13:45:00,1.2555,1.2559,1.25535,1.25535,54500000.0
2009-11-11 13:46:00,1.25535,1.25555,1.2552,1.25555,104500000.0
2009-11-11 13:47:00,1.2556,1.256,1.25545,1.25585,192600000.0
2009-11-11 13:48:00,1.2559,1.256,1.2558,1.2559,43700000.0
2009-11-11 13:49:00,1.2559,1.25595,1.2558,1.2558,8200000.0
2009-11-11 13:50:00,1.25585,1.25595,1.2558,1.25595,8900000.0
2009-11-11 13:51:00,1.25595,1.25615,1.25595,1.25615,16200000.0
2009-11-11 13:52:00,1.25615,1.2562,1.25615,1.25615,17000000.0
2009-11-11 13:53:00,1.25605,1.25605,1.25585,1.256,141400000.0
2009-11-11 13:54:00,1.25605,1.2562,1.2555,1.2557,114500000.0
2009-11-11 13:55:00,1.2557,1.2557,1.25565,1.25565,6000000.0
2009-11-11 13:56:00,1.25565,1.25575,1.25565,1.25575,23800000.0
2009-11-11 13:57:00,1.25575,1.2558,1.2557,1.2557,83100000.0
2009-11-11 13:58:00,1.2557,1.256,1.2557,1.2559,66600000.0
2009-11-11 13:59:00,1.2559,1.2559,1.25565,1.2558,211000000.0
2009-11-11 14:00:00,1.2558,1.25635,1.25555,1.2558,99800000.0
2009-11-11 14:01:00,1.25585,1.25625,1.25575,1.2561,135700000.0
2009-11-11 14:02:00,1.25625,1.25625,1.2556,1.2557,179800000.0
2009-11-11 14:03:00,1.25575,1.25645,1.25575,1.2561,184200000.0
2009-11-11 14:04:00,1.25605,1.2561,1.2559,1.25605,98600000.0
2009-11-11 14:05:00,1.2561,1.2563,1.256,1.2562,69500000.0
2009-11-11 14:06:00,1.2562,1.25635,1.2561,1.25615,181100000.0
2009-11-11 14:07:00,1.25615,1.25645,1.25595,1.25605,128300000.0
2009-11-11 14:08:00,1.25605,1.25655,1.25605,1.2564,65600000.0
2009-11-11 14:09:00,1.2564,1.2564,1.2561,1.2563,97700000.0
2009-11-11 14:10:00,1.2563,1.2564,1.25625,1.25625,5000000.0
2009-11-11 14:11:00,1.25625,1.2564,1.25625,1.25625,27200000.0
2009-11-11 14:12:00,1.2564,1.2565,1.25625,1.2565,104800000.0
2009-11-11 14:13:00,1.2565,1.25675,1.2565,1.25665,64200000.0
2009-11-11 14:14:00,1.25665,1.25665,1.25665,1.25665,1200000.0
2009-11-11 14:15:00,1.2567,1.2568,1.25665,1.2568,15100000.0
2009-11-11 14:16:00,1.25675,1.2568,1.2565,1.2567,79500000.0
2009-11-11 14:17:00,1.25665,1.2568,1.25665,1.2568,51000000.0
2009-11-11 14:18:00,1.25685,1.25695,1.25555,1.2556,168600000.0
2009-11-11 14:19:00,1.2557,1.2562,1.25565,1.2561,76100000.0
2009-11-11 14:20:00,1.2561,1.2564,1.25575,1.25635,88300000.0
2009-11-11 14:21:00,1.25645,1.25655,1.25645,1.25645,17700000.0
2009-11-11 14:22:00,1.25645,1.2566,1.2564,1.25655,49600000.0
2009-11-11 14:23:00,1.25655,1.25655,1.25645,1.25645,41500000.0
2009-11-11 14:24:00,1.2565,1.25655,1.256,1.25625,191200000.0
2009-11-11 14:25:00,1.25625,1.2566,1.25595,1.2561,217500000.0
2009-11-11 14:26:00,1.2562,1.2564,1.256,1.2561,91000000.0
2009-11-11 14:27:00,1.25605,1.2564,1.256,1.25615,133300000.0
2009-11-11 14:28:00,1.2561,1.25675,1.2561,1.2564,106900000.0
2009-11-11 14:29:00,1.2564,1.2565,1.25625,1.2564,70900000.0
2009-11-11 14:30:00,1.2564,1.2566,1.2562,1.2564,160200000.0
2009-11-11 14:31:00,1.25645,1.2566,1.25615,1.25645,181700000.0
2009-11-11 14:32:00,1.25645,1.25665,1.2563,1.25655,97100000.0
2009-11-11 14:33:00,1.25655,1.25655,1.25645,1.25645,104900000.0
2009-11-11 14:34:00,1.25645,1.25655,1.2564,1.25655,80000000.0
2009-11-11 14:35:00,1.25655,1.25655,1.25645,1.25655,23300000.0
2009-11-11 14:36:00,1.25655,1.25655,1.2561,1.2562,107800000.0
2009-11-11 14:37:00,1.25625,1.25665,1.25605,1.2563,193000000.0
2009-11-11 14:38:00,1.25625,1.2563,1.2561,1.2561,68200000.0
2009-11-11 14:39:00,1.25605,1.25615,1.2558,1.256,152700000.0
2009-11-11 14:40:00,1.256,1.2564,1.2559,1.2564,72400000.0
2009-11-11 14:41:00,1.2564,1.2566,1.2564,1.2566,28000000.0
2009-11-11 14:42:00,1.25655,1.25685,1.2563,1.25665,185000000.0
2009-11-11 14:43:00,1.25665,1.2567,1.25655,1.25655,47200000.0
2009-11-11 14:44:00,1.25655,1.2568,1.25655,1.2566,82800000.0
2009-11-11 14:45:00,1.2567,1.2568,1.25655,1.2568,54500000.0
2009-11-11 14:46:00,1.2567,1.2567,1.2565,1.2565,69500000.0
2009-11-11 14:47:00,1.2565,1.25655,1.25645,1.25655,10000000.0
2009-11-11 14:48:00,1.25645,1.2568,1.2561,1.2566,119000000.0
2009-11-11 14:49:00,1.2567,1.25675,1.25605,1.25645,95000000.0
2009-11-11 14:50:00,1.25655,1.2568,1.2564,1.2565,89300000.0
2009-11-11 14:51:00,1.25645,1.25675,1.25645,1.2566,44700000.0
2009-11-11 14:52:00,1.25675,1.25685,1.2567,1.2567,4800000.0
2009-11-11 14:53:00,1.2568,1.2568,1.25625,1.25635,161000000.0
2009-11-11 14:54:00,1.25635,1.25665,1.25625,1.25655,66200000.0
2009-11-11 14:55:00,1.2566,1.25665,1.2563,1.25635,29700000.0
2009-11-11 14:56:00,1.25635,1.2567,1.2563,1.25645,32000000.0
2009-11-11 14:57:00,1.25645,1.25665,1.25645,1.25665,14800000.0
2009-11-11 14:58:00,1.25665,1.25685,1.25665,1.2567,23700000.0
2009-11-11 14:59:00,1.2569,1.25705,1.25685,1.2569,8200000.0
2009-11-11 15:00:00,1.257,1.257,1.25635,1.2564,84600000.0
2009-11-11 15:01:00,1.25635,1.25655,1.2563,1.25655,29700000.0
2009-11-11 15:02:00,1.2565,1.2565,1.25615,1.2563,278300000.0
2009-11-11 15:03:00,1.25625,1.25665,1.2562,1.2565,86900000.0
2009-11-11 15:04:00,1.2565,1.2566,1.25625,1.2565,73300000.0
2009-11-11 15:05:00,1.2565,1.25665,1.25635,1.25645,86400000.0
2009-11-11 15:06:00,1.2566,1.2566,1.25615,1.25625,141800000.0
2009-11-11 15:07:00,1.2563,1.25665,1.25625,1.2565,137000000.0
2009-11-11 15:08:00,1.25645,1.25665,1.25625,1.2566,94500000.0
2009-11-11 15:09:00,1.25655,1.25665,1.2562,1.2564,82100000.0
2009-11-11 15:10:00,1.25645,1.2567,1.25635,1.25665,48100000.0
2009-11-11 15:11:00,1.25655,1.25665,1.25655,1.2566,39600000.0
2009-11-11 15:12:00,1.2566,1.25665,1.2564,1.25645,93600000.0
2009-11-11 15:13:00,1.25665,1.2568,1.2561,1.25625,161800000.0
2009-11-11 15:14:00,1.2562,1.2563,1.2562,1.2563,88700000.0
2009-11-11 15:15:00,1.25625,1.2566,1.25625,1.2566,62100000.0
2009-11-11 15:16:00,1.2566,1.2567,1.2565,1.2565,37600000.0
2009-11-11 15:17:00,1.2565,1.25695,1.25645,1.25655,313900000.0
2009-11-11 15:18:00,1.2565,1.2569,1.2564,1.25665,74600000.0
2009-11-11 15:19:00,1.2568,1.257,1.25665,1.2568,19200000.0
2009-11-11 15:20:00,1.25685,1.2571,1.2565,1.2565,68500000.0
2009-11-11 15:21:00,1.2564,1.2567,1.2563,1.25645,45900000.0
2009-11-11 15:22:00,1.25645,1.2565,1.2563,1.2563,29700000.0
2009-11-11 15:23:00,1.2564,1.25655,1.256,1.2562,66000000.0
2009-11-11 15:24:00,1.25605,1.25645,1.25595,1.25605,94000000.0
2009-11-11 15:25:00,1.2562,1.2563,1.25595,1.25615,112500000.0
2009-11-11 15:26:00,1.25615,1.25645,1.25615,1.25615,91900000.0
2009-11-11 15:27:00,1.25635,1.25655,1.25635,1.25655,46400000.0
2009-11-11 15:28:00,1.2565,1.25665,1.2565,1.25665,19100000.0
2009-11-11 15:29:00,1.25665,1.25675,1.25645,1.25645,45000000.0
2009-11-11 15:30:00,1.25645,1.25645,1.2562,1.25625,85900000.0
2009-11-11 15:31:00,1.2563,1.25655,1.25595,1.25605,220100000.0
2009-11-11 15:32:00,1.2561,1.2561,1.25575,1.25595,128400000.0
2009-11-11 15:33:00,1.25585,1.25595,1.2557,1.2559,124000000.0
2009-11-11 15:34:00,1.2559,1.256,1.25555,1.2557,179400000.0
2009-11-11 15:35:00,1.2557,1.256,1.2555,1.2557,132800000.0
2009-11-11 15:36:00,1.2557,1.25595,1.25545,1.25595,178800000.0
2009-11-11 15:37:00,1.2559,1.2561,1.2558,1.25585,223400000.0
2009-11-11 15:38:00,1.25585,1.25615,1.2555,1.2557,198600000.0
2009-11-11 15:39:00,1.2557,1.25595,1.2553,1.2557,287500000.0
2009-11-11 15:40:00,1.25575,1.256,1.25535,1.25535,115700000.0
2009-11-11 15:41:00,1.2554,1.25595,1.2554,1.2559,76100000.0
2009-11-11 15:42:00,1.2559,1.25615,1.25565,1.2557,85900000.0
2009-11-11 15:43:00,1.2557,1.25585,1.2557,1.2557,87400000.0
2009-11-11 15:44:00,1.2558,1.25595,1.25565,1.25585,173900000.0
2009-11-11 15:45:00,1.25595,1.256,1.2556,1.2559,83900000.0
2009-11-11 15:46:00,1.2559,1.25605,1.25585,1.2559,68100000.0
2009-11-11 15:47:00,1.25605,1.2562,1.2559,1.25615,56200000.0
2009-11-11 15:48:00,1.2562,1.25635,1.2559,1.25625,92100000.0
2009-11-11 15:49:00,1.25615,1.25625,1.2559,1.2561,141200000.0
2009-11-11 15:50:00,1.2561,1.2562,1.25565,1.25575,129100000.0
2009-11-11 15:51:00,1.25575,1.2563,1.25575,1.25625,63900000.0
2009-11-11 15:52:00,1.25615,1.2562,1.256,1.25605,32500000.0
2009-11-11 15:53:00,1.25605,1.25615,1.256,1.25605,21500000.0
2009-11-11 15:54:00,1.25605,1.25605,1.256,1.256,28200000.0
2009-11-11 15:55:00,1.256,1.25625,1.25575,1.256,125800000.0
2009-11-11 15:56:00,1.256,1.25615,1.25585,1.256,110100000.0
2009-11-11 15:57:00,1.256,1.25645,1.256,1.25645,66500000.0
2009-11-11 15:58:00,1.25645,1.2565,1.2563,1.2564,72700000.0
2009-11-11 15:59:00,1.25655,1.25655,1.25625,1.2565,172300000.0
2009-11-11 16:00:00,1.2565,1.2566,1.2562,1.25625,104800000.0
2009-11-11 16:01:00,1.25625,1.25635,1.2562,1.25625,77200000.0
2009-11-11 16:02:00,1.2563,1.2565,1.2563,1.2563,106400000.0
2009-11-11 16:03:00,1.25625,1.25675,1.25625,1.2565,50600000.0
2009-11-11 16:04:00,1.2565,1.25675,1.2562,1.2564,111800000.0
2009-11-11 16:05:00,1.25635,1.25655,1.2563,1.2563,96300000.0
2009-11-11 16:06:00,1.25635,1.2565,1.25625,1.2564,90400000.0
2009-11-11 16:07:00,1.2564,1.2564,1.2561,1.2561,43800000.0
2009-11-11 16:08:00,1.2561,1.2563,1.2561,1.2562,65600000.0
2009-11-11 16:09:00,1.2563,1.2563,1.25615,1.25615,33600000.0
2009-11-11 16:10:00,1.25615,1.2562,1.2561,1.2561,33400000.0
2009-11-11 16:11:00,1.2561,1.2563,1.256,1.2561,67800000.0
2009-11-11 16:12:00,1.25615,1.2565,1.25615,1.2565,41200000.0
2009-11-11 16:13:00,1.2564,1.2565,1.25625,1.25625,40400000.0
2009-11-11 16:14:00,1.25635,1.2566,1.2562,1.2566,61000000.0
2009-11-11 16:15:00,1.25655,1.25665,1.2563,1.25655,93200000.0
2009-11-11 16:16:00,1.25655,1.2566,1.25645,1.25655,14400000.0
2009-11-11 16:17:00,1.25645,1.2567,1.25625,1.2567,209600000.0
2009-11-11 16:18:00,1.25665,1.257,1.2563,1.2563,255400000.0
2009-11-11 16:19:00,1.2563,1.25645,1.2562,1.25635,162000000.0
2009-11-11 16:20:00,1.2564,1.25655,1.25635,1.2565,168000000.0
2009-11-11 16:21:00,1.2565,1.25655,1.2563,1.2563,64800000.0
2009-11-11 16:22:00,1.25625,1.25625,1.25595,1.2561,63000000.0
2009-11-11 16:23:00,1.25605,1.2563,1.25605,1.2563,64400000.0
2009-11-11 16:24:00,1.2561,1.2561,1.25585,1.25585,37600000.0
2009-11-11 16:25:00,1.25585,1.25625,1.2557,1.2559,132600000.0
2009-11-11 16:26:00,1.2557,1.256,1.2556,1.2557,26800000.0
2009-11-11 16:27:00,1.2557,1.2558,1.25565,1.2557,12200000.0
2009-11-11 16:28:00,1.2557,1.25575,1.25555,1.25565,64800000.0
2009-11-11 16:29:00,1.25565,1.25575,1.25555,1.2556,89400000.0
2009-11-11 16:30:00,1.2557,1.25585,1.2555,1.25585,277600000.0
2009-11-11 16:31:00,1.2556,1.2557,1.25535,1.25535,123400000.0
2009-11-11 16:32:00,1.2555,1.2555,1.2551,1.2555,128200000.0
2009-11-11 16:33:00,1.2556,1.2557,1.25545,1.2555,94600000.0
2009-11-11 16:34:00,1.2555,1.2555,1.25535,1.25535,47600000.0
2009-11-11 16:35:00,1.25535,1.25555,1.2551,1.2552,119200000.0
2009-11-11 16:36:00,1.25515,1.25535,1.25515,1.25525,124600000.0
2009-11-11 16:37:00,1.25525,1.25535,1.2549,1.25495,158900000.0
2009-11-11 16:38:00,1.25495,1.255,1.25495,1.255,39000000.0
2009-11-11 16:39:00,1.255,1.2552,1.25465,1.25485,93300000.0
2009-11-11 16:40:00,1.25485,1.2551,1.25475,1.2551,61200000.0
2009-11-11 16:41:00,1.25505,1.2553,1.2548,1.25495,100900000.0
2009-11-11 16:42:00,1.2549,1.25525,1.2548,1.2549,106700000.0
2009-11-11 16:43:00,1.25485,1.25495,1.25485,1.25485,59400000.0
2009-11-11 16:44:00,1.25485,1.255,1.25485,1.25485,136800000.0
2009-11-11 16:45:00,1.25485,1.25485,1.2546,1.25465,85400000.0
2009-11-11 16:46:00,1.2547,1.25505,1.2546,1.2547,80500000.0
2009-11-11 16:47:00,1.2546,1.25475,1.2546,1.25465,103000000.0
2009-11-11 16:48:00,1.25465,1.2547,1.25465,1.25465,58400000.0
2009-11-11 16:49:00,1.25465,1.25485,1.25435,1.25485,160950000.0
2009-11-11 16:50:00,1.2549,1.2552,1.25465,1.2549,172000000.0
2009-11-11 16:51:00,1.25485,1.255,1.2545,1.2547,116500000.0
2009-11-11 16:52:00,1.2547,1.25475,1.25445,1.25455,72900000.0
2009-11-11 16:53:00,1.2546,1.2546,1.25435,1.25435,112350000.0
2009-11-11 16:54:00,1.25435,1.255,1.25435,1.2548,284850000.0
2009-11-11 16:55:00,1.25485,1.2559,1.25475,1.25555,301800000.0
2009-11-11 16:56:00,1.2557,1.2557,1.25515,1.2555,316200000.0
2009-11-11 16:57:00,1.25555,1.25565,1.2553,1.25535,127000000.0
2009-11-11 16:58:00,1.25535,1.25565,1.25525,1.25555,235500000.0
2009-11-11 16:59:00,1.25565,1.2557,1.2554,1.2554,245399999.0
2009-11-11 17:00:00,1.25555,1.25575,1.25535,1.25565,214800000.0
2009-11-11 17:01:00,1.2557,1.2559,1.25545,1.2558,241400001.0
2009-11-11 17:02:00,1.2558,1.25615,1.25565,1.25575,245400000.0
2009-11-11 17:03:00,1.2558,1.2559,1.25535,1.2557,283600000.0
2009-11-11 17:04:00,1.2557,1.25585,1.2553,1.25555,212500000.0
2009-11-11 17:05:00,1.25555,1.25565,1.25525,1.2555,212600000.0
2009-11-11 17:06:00,1.25555,1.25565,1.2554,1.25545,81200000.0
2009-11-11 17:07:00,1.25535,1.2555,1.2553,1.2554,212400000.0
2009-11-11 17:08:00,1.2554,1.2554,1.2552,1.2552,24200000.0
2009-11-11 17:09:00,1.2552,1.25545,1.2551,1.25545,178700000.0
2009-11-11 17:10:00,1.25545,1.25555,1.2551,1.2552,64400000.0
2009-11-11 17:11:00,1.25515,1.25525,1.2549,1.255,107700000.0
2009-11-11 17:12:00,1.255,1.2551,1.2549,1.2551,209200001.0
2009-11-11 17:13:00,1.2551,1.25515,1.2547,1.25485,368800000.0
2009-11-11 17:14:00,1.25495,1.25505,1.25435,1.25485,354400000.0
2009-11-11 17:15:00,1.2548,1.25535,1.2546,1.25485,392300000.0
2009-11-11 17:16:00,1.2548,1.2549,1.2545,1.25465,259200000.0
2009-11-11 17:17:00,1.2546,1.2546,1.25445,1.25445,86000000.0
2009-11-11 17:18:00,1.2547,1.25495,1.2545,1.25485,97400000.0
2009-11-11 17:19:00,1.25475,1.2551,1.25475,1.2548,80400000.0
2009-11-11 17:20:00,1.25485,1.2551,1.25475,1.25505,76000000.0
2009-11-11 17:21:00,1.2552,1.25525,1.255,1.2552,72000000.0
2009-11-11 17:22:00,1.2552,1.2552,1.2546,1.2548,242500000.0
2009-11-11 17:23:00,1.2548,1.255,1.2544,1.25475,167700000.0
2009-11-11 17:24:00,1.2548,1.2552,1.2548,1.2552,82000000.0
2009-11-11 17:25:00,1.25535,1.25535,1.25485,1.25515,118800000.0
2009-11-11 17:26:00,1.2551,1.2552,1.2548,1.2549,108400000.0
2009-11-11 17:27:00,1.25505,1.25525,1.25475,1.25495,89600000.0
2009-11-11 17:28:00,1.2549,1.2551,1.25475,1.25505,98200000.0
2009-11-11 17:29:00,1.25505,1.2554,1.25495,1.25515,131400000.0
2009-11-11 17:30:00,1.2552,1.2552,1.2547,1.2548,163200000.0
2009-11-11 17:31:00,1.2548,1.25505,1.25465,1.25495,188000000.0
2009-11-11 17:32:00,1.2549,1.25555,1.25475,1.25485,292700000.0
2009-11-11 17:33:00,1.25495,1.25505,1.2547,1.2548,164600000.0
2009-11-11 17:34:00,1.2549,1.2549,1.2544,1.2547,220000000.0
2009-11-11 17:35:00,1.2547,1.25505,1.2546,1.25495,288600000.0
2009-11-11 17:36:00,1.2549,1.2555,1.25475,1.2554,115000000.0
2009-11-11 17:37:00,1.25545,1.2556,1.25505,1.25535,124400000.0
2009-11-11 17:38:00,1.2554,1.2554,1.25495,1.25495,152200000.0
2009-11-11 17:39:00,1.25495,1.25545,1.2548,1.2554,187600000.0
2009-11-11 17:40:00,1.2552,1.25555,1.25505,1.2554,208200000.0
2009-11-11 17:41:00,1.25525,1.2557,1.2552,1.2556,257800000.0
2009-11-11 17:42:00,1.2556,1.2558,1.2553,1.2558,233200000.0
2009-11-11 17:43:00,1.2556,1.2559,1.2552,1.25545,267200000.0
2009-11-11 17:44:00,1.2555,1.2558,1.25515,1.2555,200000000.0
2009-11-11 17:45:00,1.25545,1.25585,1.2553,1.2558,270600000.0
2009-11-11 17:46:00,1.25575,1.2561,1.25555,1.2558,313800000.0
2009-11-11 17:47:00,1.2557,1.25625,1.2555,1.2562,235300000.0
2009-11-11 17:48:00,1.2561,1.2565,1.2559,1.2564,158000000.0
2009-11-11 17:49:00,1.25635,1.25645,1.25615,1.2563,87700000.0
2009-11-11 17:50:00,1.2564,1.2564,1.2556,1.2558,269900000.0
2009-11-11 17:51:00,1.25605,1.2564,1.25585,1.25625,178600000.0
2009-11-11 17:52:00,1.25625,1.2564,1.25595,1.256,85200000.0
2009-11-11 17:53:00,1.25595,1.2566,1.25595,1.25625,54200000.0
2009-11-11 17:54:00,1.2563,1.2563,1.2559,1.25595,43800000.0
2009-11-11 17:55:00,1.25595,1.25615,1.25555,1.2559,140700000.0
2009-11-11 17:56:00,1.25575,1.25595,1.2553,1.25535,131200000.0
2009-11-11 17:57:00,1.2553,1.2557,1.2548,1.2548,237100000.0
2009-11-11 17:58:00,1.25475,1.25545,1.25465,1.255,244800000.0
2009-11-11 17:59:00,1.25475,1.25495,1.2545,1.2546,199000000.0
2009-11-11 18:00:00,1.2547,1.25485,1.25445,1.25455,143600000.0
2009-11-11 18:01:00,1.25455,1.25535,1.25455,1.2551,122800000.0
2009-11-11 18:02:00,1.25525,1.2554,1.2551,1.25525,129400000.0
2009-11-11 18:03:00,1.25525,1.2556,1.25495,1.2556,146500000.0
2009-11-11 18:04:00,1.2556,1.2556,1.2552,1.25555,46400000.0
2009-11-11 18:05:00,1.2555,1.25565,1.25515,1.25535,89600000.0
2009-11-11 18:06:00,1.2553,1.25585,1.2552,1.25585,154400000.0
2009-11-11 18:07:00,1.2559,1.2559,1.2556,1.2556,135400000.0
2009-11-11 18:08:00,1.2556,1.25585,1.25555,1.2556,91600000.0
2009-11-11 18:09:00,1.2556,1.2557,1.25515,1.25525,131400000.0
2009-11-11 18:10:00,1.25515,1.25525,1.25495,1.25525,260200001.0
2009-11-11 18:11:00,1.2552,1.2555,1.25505,1.25535,201600000.0
2009-11-11 18:12:00,1.2554,1.2556,1.2551,1.2556,189200000.0
2009-11-11 18:13:00,1.2555,1.25605,1.25525,1.25565,221200000.0
2009-11-11 18:14:00,1.2557,1.2558,1.25525,1.2557,102200000.0
2009-11-11 18:15:00,1.2554,1.2557,1.25525,1.25535,161200000.0
2009-11-11 18:16:00,1.25545,1.2558,1.25495,1.25515,147400000.0
2009-11-11 18:17:00,1.25515,1.2557,1.25515,1.2557,138400000.0
2009-11-11 18:18:00,1.25555,1.2559,1.25555,1.2557,103900000.0
2009-11-11 18:19:00,1.2557,1.2558,1.2553,1.2553,158000000.0
2009-11-11 18:20:00,1.2553,1.25545,1.2548,1.25505,180200000.0
2009-11-11 18:21:00,1.25515,1.25565,1.25495,1.2555,152900000.0
2009-11-11 18:22:00,1.2555,1.25575,1.25515,1.2556,189700000.0
2009-11-11 18:23:00,1.25565,1.2561,1.2555,1.25555,162300000.0
2009-11-11 18:24:00,1.2556,1.25585,1.25535,1.2554,165400000.0
2009-11-11 18:25:00,1.25535,1.2554,1.2551,1.2552,82000000.0
2009-11-11 18:26:00,1.25515,1.2554,1.25495,1.25505,140300000.0
2009-11-11 18:27:00,1.25505,1.2556,1.25505,1.2552,109300000.0
2009-11-11 18:28:00,1.25525,1.2554,1.2552,1.2553,43100000.0
2009-11-11 18:29:00,1.2553,1.25575,1.2552,1.2557,103900000.0
2009-11-11 18:30:00,1.2557,1.2558,1.2553,1.2556,90600000.0
2009-11-11 18:31:00,1.25555,1.2557,1.25535,1.2554,51700000.0
2009-11-11 18:32:00,1.2555,1.25555,1.2553,1.25545,38000000.0
2009-11-11 18:33:00,1.2555,1.2556,1.25485,1.2554,79600000.0
2009-11-11 18:34:00,1.2553,1.2557,1.2551,1.2555,111400000.0
2009-11-11 18:35:00,1.2556,1.25565,1.2552,1.2554,78400000.0
2009-11-11 18:36:00,1.2554,1.2558,1.2553,1.25565,211900000.0
2009-11-11 18:37:00,1.25565,1.2558,1.25555,1.25575,70600000.0
2009-11-11 18:38:00,1.2558,1.256,1.2556,1.25565,155200000.0
2009-11-11 18:39:00,1.25565,1.2557,1.2555,1.2555,48400000.0
2009-11-11 18:40:00,1.25555,1.25575,1.2554,1.2556,94900000.0
2009-11-11 18:41:00,1.2556,1.25565,1.25545,1.25555,50000000.0
2009-11-11 18:42:00,1.2555,1.2557,1.25535,1.2555,86600000.0
2009-11-11 18:43:00,1.2555,1.2556,1.2554,1.25555,66400000.0
2009-11-11 18:44:00,1.25555,1.2557,1.2555,1.25555,87400000.0
2009-11-11 18:45:00,1.25575,1.25575,1.25555,1.25565,54400000.0
2009-11-11 18:46:00,1.2556,1.2557,1.25535,1.2555,57000000.0
2009-11-11 18:47:00,1.2554,1.2556,1.25525,1.25535,111000000.0
2009-11-11 18:48:00,1.2554,1.25565,1.2551,1.2554,130000000.0
2009-11-11 18:49:00,1.2554,1.2554,1.2551,1.2552,81000000.0
2009-11-11 18:50:00,1.25525,1.25545,1.25515,1.2552,200600000.0
2009-11-11 18:51:00,1.2552,1.25535,1.2549,1.25495,195800000.0
2009-11-11 18:52:00,1.25505,1.2554,1.25505,1.25535,157000000.0
2009-11-11 18:53:00,1.25535,1.25545,1.25505,1.25525,131900000.0
2009-11-11 18:54:00,1.25525,1.25545,1.25495,1.25525,148600000.0
2009-11-11 18:55:00,1.2553,1.25535,1.2549,1.2551,161900000.0
2009-11-11 18:56:00,1.25505,1.2555,1.25495,1.2555,207800000.0
2009-11-11 18:57:00,1.25565,1.2558,1.25525,1.2555,238800000.0
2009-11-11 18:58:00,1.25545,1.25605,1.25535,1.25585,367000000.0
2009-11-11 18:59:00,1.25585,1.2561,1.25575,1.25605,123600000.0
2009-11-11 19:00:00,1.25605,1.2561,1.25585,1.25585,107400000.0
2009-11-11 19:01:00,1.25585,1.2559,1.2558,1.25585,35000000.0
2009-11-11 19:02:00,1.25585,1.25585,1.2556,1.25565,139800000.0
2009-11-11 19:03:00,1.25565,1.2558,1.25565,1.2558,111600000.0
2009-11-11 19:04:00,1.2558,1.2559,1.25565,1.2558,136800000.0
2009-11-11 19:05:00,1.25575,1.25585,1.2556,1.2556,159200000.0
2009-11-11 19:06:00,1.2556,1.25565,1.2556,1.2556,71400000.0
2009-11-11 19:07:00,1.2556,1.25565,1.25535,1.25545,54000000.0
2009-11-11 19:08:00,1.2554,1.25575,1.25515,1.25555,176300000.0
2009-11-11 19:09:00,1.2556,1.2556,1.2552,1.2554,114000000.0
2009-11-11 19:10:00,1.2554,1.25565,1.2553,1.25535,78400000.0
2009-11-11 19:11:00,1.25535,1.2557,1.25515,1.25565,73200000.0
2009-11-11 19:12:00,1.25565,1.25565,1.25525,1.2555,76400000.0
2009-11-11 19:13:00,1.2556,1.2557,1.25515,1.25525,143000000.0
2009-11-11 19:14:00,1.25525,1.25525,1.2549,1.25515,23600000.0
2009-11-11 19:15:00,1.2551,1.25515,1.255,1.25515,36600000.0
2009-11-11 19:16:00,1.2551,1.2555,1.2551,1.25515,42400000.0
2009-11-11 19:17:00,1.255,1.25525,1.2549,1.2552,48800000.0
2009-11-11 19:18:00,1.25525,1.2554,1.25495,1.25525,47000000.0
2009-11-11 19:19:00,1.25535,1.2554,1.2549,1.255,53000000.0
2009-11-11 19:20:00,1.255,1.25515,1.2548,1.25495,52000000.0
2009-11-11 19:21:00,1.25495,1.2552,1.25485,1.25505,37200000.0
2009-11-11 19:22:00,1.25505,1.25515,1.255,1.2551,40000000.0
2009-11-11 19:23:00,1.255,1.25515,1.25485,1.2549,95300000.0
2009-11-11 19:24:00,1.2549,1.255,1.2548,1.255,42600000.0
2009-11-11 19:25:00,1.2551,1.25545,1.2551,1.25535,71800000.0
2009-11-11 19:26:00,1.2553,1.2555,1.25525,1.2555,16800000.0
2009-11-11 19:27:00,1.2555,1.25565,1.25545,1.25555,83200000.0
2009-11-11 19:28:00,1.2556,1.2557,1.25555,1.25565,42800000.0
2009-11-11 19:29:00,1.25565,1.25595,1.25535,1.25595,87200000.0
2009-11-11 19:30:00,1.256,1.25625,1.25565,1.25565,92000000.0
2009-11-11 19:31:00,1.25565,1.25615,1.2554,1.256,77400000.0
2009-11-11 19:32:00,1.256,1.2561,1.2558,1.25595,25200000.0
2009-11-11 19:33:00,1.25585,1.256,1.2556,1.25575,44100000.0
2009-11-11 19:34:00,1.25575,1.25575,1.25545,1.25555,19400000.0
2009-11-11 19:35:00,1.25555,1.256,1.2555,1.2557,75800000.0
2009-11-11 19:36:00,1.2556,1.25595,1.25555,1.25575,102200000.0
2009-11-11 19:37:00,1.25575,1.25585,1.25545,1.25545,51200000.0
2009-11-11 19:38:00,1.25545,1.25585,1.2553,1.25545,31600000.0
2009-11-11 19:39:00,1.2555,1.25555,1.25535,1.25535,30800000.0
2009-11-11 19:40:00,1.2554,1.2558,1.25515,1.2557,83900000.0
2009-11-11 19:41:00,1.25565,1.25565,1.2555,1.2555,14200000.0
2009-11-11 19:42:00,1.25545,1.2555,1.25545,1.25545,19400000.0
2009-11-11 19:43:00,1.25575,1.2558,1.2555,1.2556,46200000.0
2009-11-11 19:44:00,1.25565,1.25565,1.2554,1.25545,31000000.0
2009-11-11 19:45:00,1.2554,1.2556,1.2554,1.2556,20000000.0
2009-11-11 19:46:00,1.2556,1.2557,1.2554,1.25555,35600000.0
2009-11-11 19:47:00,1.2556,1.25605,1.25505,1.2553,95700000.0
2009-11-11 19:48:00,1.25535,1.25555,1.255,1.25525,81400000.0
2009-11-11 19:49:00,1.25525,1.2556,1.25505,1.25525,53800000.0
2009-11-11 19:50:00,1.2552,1.2555,1.2552,1.2555,19000000.0
2009-11-11 19:51:00,1.25545,1.25555,1.25535,1.25555,17200000.0
2009-11-11 19:52:00,1.2553,1.25555,1.25505,1.25525,49900000.0
2009-11-11 19:53:00,1.25525,1.25545,1.25525,1.25535,14500000.0
2009-11-11 19:54:00,1.25535,1.25565,1.2551,1.2553,55800000.0
2009-11-11 19:55:00,1.25555,1.2558,1.2551,1.2554,53400000.0
2009-11-11 19:56:00,1.2554,1.2559,1.2551,1.2559,61300000.0
2009-11-11 19:57:00,1.2559,1.2559,1.25525,1.25525,48500000.0
2009-11-11 19:58:00,1.25525,1.2554,1.2552,1.25525,41500000.0
2009-11-11 19:59:00,1.25525,1.2554,1.2552,1.25535,28000000.0
2009-11-11 20:00:00,1.2555,1.25575,1.2551,1.25575,26600000.0
2009-11-11 20:01:00,1.25575,1.25585,1.2549,1.2554,145800000.0
2009-11-11 20:02:00,1.25535,1.25565,1.25505,1.2552,63000000.0
2009-11-11 20:03:00,1.2552,1.25545,1.2551,1.25535,64800000.0
2009-11-11 20:04:00,1.25535,1.25535,1.25485,1.2552,44000000.0
2009-11-11 20:05:00,1.2552,1.2553,1.25475,1.2553,55600000.0
2009-11-11 20:06:00,1.2553,1.25535,1.25485,1.2552,32400000.0
2009-11-11 20:07:00,1.2551,1.2555,1.2551,1.25545,43200000.0
2009-11-11 20:08:00,1.25545,1.2558,1.25525,1.25575,62800000.0
2009-11-11 20:09:00,1.25565,1.25605,1.25515,1.2554,84800000.0
2009-11-11 20:10:00,1.25525,1.2554,1.25525,1.2554,22000000.0
2009-11-11 20:11:00,1.2552,1.25545,1.25505,1.2553,96100000.0
2009-11-11 20:12:00,1.2553,1.25605,1.2552,1.25565,99200000.0
2009-11-11 20:13:00,1.25565,1.25615,1.2553,1.25575,67400000.0
2009-11-11 20:14:00,1.2559,1.25605,1.2555,1.25585,56800000.0
2009-11-11 20:15:00,1.25585,1.256,1.25515,1.25515,40500000.0
2009-11-11 20:16:00,1.25515,1.2554,1.25515,1.25525,27900000.0
2009-11-11 20:17:00,1.25535,1.2554,1.2552,1.25525,22000000.0
2009-11-11 20:18:00,1.2553,1.2554,1.25505,1.25515,43600000.0
2009-11-11 20:19:00,1.2554,1.2556,1.25515,1.25525,36800000.0
2009-11-11 20:20:00,1.25525,1.25545,1.25515,1.2554,62000000.0
2009-11-11 20:21:00,1.25555,1.25555,1.2552,1.2555,65600000.0
2009-11-11 20:22:00,1.25525,1.25525,1.2549,1.2552,45300000.0
2009-11-11 20:23:00,1.2552,1.25545,1.25515,1.2552,64200000.0
2009-11-11 20:24:00,1.2552,1.25555,1.2552,1.2555,28800000.0
2009-11-11 20:25:00,1.2554,1.25565,1.2554,1.25565,12400000.0
2009-11-11 20:26:00,1.25565,1.25565,1.2555,1.2555,8400000.0
2009-11-11 20:27:00,1.2553,1.2557,1.2553,1.2557,19600000.0
2009-11-11 20:28:00,1.2555,1.25565,1.2553,1.25545,38000000.0
2009-11-11 20:29:00,1.25545,1.25555,1.2553,1.25555,21200000.0
2009-11-11 20:30:00,1.25565,1.25585,1.2556,1.25585,40000000.0
2009-11-11 20:31:00,1.25585,1.256,1.25565,1.25595,40400000.0
2009-11-11 20:32:00,1.25595,1.256,1.25565,1.2558,70800000.0
2009-11-11 20:33:00,1.25575,1.256,1.25565,1.25595,49600000.0
2009-11-11 20:34:00,1.2559,1.25605,1.2557,1.2558,45600000.0
2009-11-11 20:35:00,1.25565,1.256,1.25565,1.25585,58400000.0
2009-11-11 20:36:00,1.25585,1.256,1.2554,1.2554,41200000.0
2009-11-11 20:37:00,1.2555,1.25625,1.2554,1.25615,71600000.0
2009-11-11 20:38:00,1.25605,1.25625,1.2552,1.2555,76600000.0
2009-11-11 20:39:00,1.2555,1.25555,1.25535,1.25545,46000000.0
2009-11-11 20:40:00,1.25545,1.25555,1.25525,1.25535,22600000.0
2009-11-11 20:41:00,1.25545,1.25585,1.25525,1.25525,73200000.0
2009-11-11 20:42:00,1.25515,1.2554,1.25515,1.2552,33400000.0
2009-11-11 20:43:00,1.2552,1.25575,1.25505,1.2554,98800000.0
2009-11-11 20:44:00,1.2554,1.2556,1.25505,1.2556,54800000.0
2009-11-11 20:45:00,1.2556,1.25585,1.25535,1.25545,44800000.0
2009-11-11 20:46:00,1.25535,1.2556,1.25515,1.2554,54800000.0
2009-11-11 20:47:00,1.2556,1.2556,1.2556,1.2556,8000000.0
2009-11-11 20:48:00,1.25565,1.25565,1.25555,1.2556,8400000.0
2009-11-11 20:49:00,1.25555,1.2559,1.25535,1.2556,63200000.0
2009-11-11 20:50:00,1.25555,1.2556,1.25545,1.25545,28000000.0
2009-11-11 20:51:00,1.25545,1.25565,1.25535,1.25545,44600000.0
2009-11-11 20:52:00,1.2555,1.25565,1.25545,1.2555,102800000.0
2009-11-11 20:53:00,1.25555,1.2558,1.2555,1.2558,25600000.0
2009-11-11 20:54:00,1.2558,1.25605,1.25555,1.25575,65200000.0
2009-11-11 20:55:00,1.2559,1.25605,1.25535,1.25565,114200000.0
2009-11-11 20:56:00,1.2557,1.256,1.25565,1.25595,70800000.0
2009-11-11 20:57:00,1.256,1.2563,1.25545,1.25575,83800000.0
2009-11-11 20:58:00,1.25585,1.256,1.25545,1.25565,61600000.0
2009-11-11 20:59:00,1.2556,1.25575,1.2554,1.25545,50300000.0
2009-11-11 21:00:00,1.25555,1.2558,1.25545,1.2558,47400000.0
2009-11-11 21:01:00,1.2558,1.2562,1.2558,1.25605,41600000.0
2009-11-11 21:02:00,1.2558,1.2562,1.2557,1.2562,25600000.0
2009-11-11 21:03:00,1.25625,1.25625,1.25575,1.2562,23300000.0
2009-11-11 21:04:00,1.2561,1.2562,1.256,1.25605,15600000.0
2009-11-11 21:05:00,1.25605,1.2562,1.25545,1.2556,20800000.0
2009-11-11 21:06:00,1.2556,1.25595,1.25545,1.25595,59400000.0
2009-11-11 21:07:00,1.256,1.2562,1.25575,1.2562,45600000.0
2009-11-11 21:08:00,1.2561,1.2561,1.2556,1.25565,46800000.0
2009-11-11 21:09:00,1.25565,1.25595,1.25535,1.2555,48400000.0
2009-11-11 21:10:00,1.2555,1.25645,1.2555,1.25645,96400000.0
2009-11-11 21:11:00,1.25645,1.25645,1.25605,1.25605,13200000.0
2009-11-11 21:12:00,1.25575,1.2563,1.25575,1.2563,8800000.0
2009-11-11 21:13:00,1.2563,1.2566,1.25605,1.2566,12000000.0
2009-11-11 21:14:00,1.25625,1.25665,1.2559,1.2564,54800000.0
2009-11-11 21:15:00,1.2563,1.25665,1.25585,1.25645,32000000.0
2009-11-11 21:16:00,1.25645,1.25645,1.2561,1.2561,17200000.0
2009-11-11 21:17:00,1.256,1.256,1.2557,1.25595,30000000.0
2009-11-11 21:18:00,1.2559,1.25595,1.25575,1.25585,34400000.0
2009-11-11 21:19:00,1.25595,1.2563,1.25575,1.25615,60400000.0
2009-11-11 21:20:00,1.2562,1.25625,1.2561,1.2562,14800000.0
2009-11-11 21:21:00,1.2562,1.25625,1.2561,1.25625,17600000.0
2009-11-11 21:22:00,1.2562,1.2562,1.25605,1.2561,7600000.0
2009-11-11 21:23:00,1.25605,1.2561,1.25595,1.256,33600000.0
2009-11-11 21:24:00,1.2558,1.2559,1.25565,1.25575,44000000.0
2009-11-11 21:25:00,1.2557,1.2563,1.2556,1.2563,44200000.0
2009-11-11 21:26:00,1.2565,1.2565,1.2561,1.25615,47200000.0
2009-11-11 21:27:00,1.25625,1.25625,1.2558,1.25595,18000000.0
2009-11-11 21:28:00,1.256,1.25625,1.2559,1.25625,46800000.0
2009-11-11 21:29:00,1.25635,1.25645,1.2559,1.2564,40800000.0
2009-11-11 21:30:00,1.2563,1.25665,1.25605,1.2564,44000000.0
2009-11-11 21:31:00,1.2563,1.2563,1.2558,1.25605,20000000.0
2009-11-11 21:32:00,1.2561,1.2564,1.256,1.2562,33600000.0
2009-11-11 21:33:00,1.2561,1.2565,1.2561,1.2565,17200000.0
2009-11-11 21:34:00,1.2565,1.2565,1.25625,1.25625,55200000.0
2009-11-11 21:35:00,1.2563,1.2564,1.25615,1.25635,31600000.0
2009-11-11 21:36:00,1.25645,1.25655,1.25615,1.25615,27200000.0
2009-11-11 21:37:00,1.2563,1.25645,1.2561,1.2562,37600000.0
2009-11-11 21:38:00,1.2562,1.2562,1.2559,1.25595,24000000.0
2009-11-11 21:39:00,1.25585,1.25595,1.2557,1.2557,24400000.0
2009-11-11 21:40:00,1.2556,1.25595,1.2556,1.25585,70900000.0
2009-11-11 21:41:00,1.25585,1.25585,1.2555,1.25575,28000000.0
2009-11-11 21:42:00,1.25575,1.25575,1.2556,1.25565,14000000.0
2009-11-11 21:43:00,1.25555,1.25565,1.2555,1.2556,21600000.0
2009-11-11 21:44:00,1.2556,1.25605,1.2554,1.2557,64600000.0
2009-11-11 21:45:00,1.25565,1.25565,1.25565,1.25565,8400000.0
2009-11-11 21:46:00,1.25575,1.25585,1.25555,1.25565,18000000.0
2009-11-11 21:47:00,1.25565,1.2562,1.25565,1.256,47200000.0
2009-11-11 21:48:00,1.2562,1.25635,1.25605,1.2563,45200000.0
2009-11-11 21:49:00,1.25625,1.25625,1.25615,1.25625,13200000.0
2009-11-11 21:50:00,1.2563,1.2568,1.2563,1.25645,110700000.0
2009-11-11 21:51:00,1.2564,1.2568,1.25625,1.2566,93200000.0
2009-11-11 21:52:00,1.2566,1.2566,1.256,1.25625,47200000.0
2009-11-11 21:53:00,1.2562,1.2563,1.256,1.2563,51200000.0
2009-11-11 21:54:00,1.2563,1.2563,1.25595,1.25595,21600000.0
2009-11-11 21:55:00,1.256,1.256,1.2556,1.2556,21200000.0
2009-11-11 21:56:00,1.25565,1.2563,1.25555,1.2563,35400000.0
2009-11-11 21:57:00,1.2563,1.2564,1.2559,1.2561,401200000.0
2009-11-11 21:58:00,1.2561,1.2561,1.2561,1.2561,2800000.0
2009-11-11 21:59:00,1.2562,1.25645,1.2559,1.2562,94600000.0
2009-11-11 22:00:00,1.2562,1.2563,1.2558,1.2561,143400000.0
2009-11-11 22:01:00,1.2561,1.25655,1.2559,1.25655,78400000.0
2009-11-11 22:02:00,1.2563,1.25665,1.25615,1.25625,39000000.0
2009-11-11 22:03:00,1.25625,1.2565,1.25615,1.2564,32800000.0
2009-11-11 22:04:00,1.2564,1.25655,1.25615,1.2564,37300000.0
2009-11-11 22:05:00,1.2563,1.25635,1.2563,1.25635,5600000.0
2009-11-11 22:06:00,1.25655,1.2567,1.25655,1.2567,9600000.0
2009-11-11 22:07:00,1.25655,1.25655,1.25645,1.25645,9600000.0
2009-11-11 22:08:00,1.25645,1.2565,1.2563,1.25645,22600000.0
2009-11-11 22:09:00,1.25645,1.25645,1.2564,1.2564,6400000.0
2009-11-11 22:10:00,1.2564,1.2565,1.2561,1.2561,34200000.0
2009-11-11 22:11:00,1.25625,1.25625,1.25615,1.25625,16000000.0
2009-11-11 22:12:00,1.25615,1.25625,1.256,1.25605,24200000.0
2009-11-11 22:13:00,1.25585,1.2567,1.25585,1.25625,25400000.0
2009-11-11 22:14:00,1.25635,1.25665,1.25625,1.2566,82800000.0
2009-11-11 22:15:00,1.2566,1.25665,1.25605,1.2564,30800000.0
2009-11-11 22:16:00,1.25635,1.25665,1.25615,1.25665,35200000.0
2009-11-11 22:17:00,1.2566,1.2566,1.2564,1.2564,13200000.0
2009-11-11 22:18:00,1.25635,1.25665,1.25635,1.25665,16800000.0
2009-11-11 22:19:00,1.25665,1.25665,1.25645,1.2566,26000000.0
2009-11-11 22:20:00,1.25655,1.25685,1.25635,1.2564,62000000.0
2009-11-11 22:21:00,1.2564,1.2564,1.256,1.2563,17200000.0
2009-11-11 22:22:00,1.2563,1.2565,1.2563,1.2565,30400000.0
2009-11-11 22:23:00,1.2565,1.25665,1.25605,1.2562,117600000.0
2009-11-11 22:24:00,1.256,1.2563,1.256,1.2563,11200000.0
2009-11-11 22:25:00,1.2563,1.25645,1.25625,1.2564,19200000.0
2009-11-11 22:26:00,1.2564,1.25645,1.25635,1.2564,8400000.0
2009-11-11 22:27:00,1.2564,1.2565,1.2563,1.2563,7600000.0
2009-11-11 22:28:00,1.2563,1.25655,1.25595,1.256,90200000.0
2009-11-11 22:29:00,1.256,1.25645,1.256,1.2563,171200000.0
2009-11-11 22:30:00,1.25595,1.2563,1.25555,1.25605,112500000.0
2009-11-11 22:31:00,1.25605,1.25605,1.25595,1.25595,9800000.0
2009-11-11 22:32:00,1.25605,1.25665,1.25605,1.2564,101800000.0
2009-11-11 22:33:00,1.2564,1.2565,1.2561,1.2561,87200000.0
2009-11-11 22:34:00,1.2561,1.2561,1.256,1.2561,24000000.0
2009-11-11 22:35:00,1.25615,1.25615,1.2558,1.25595,63800000.0
2009-11-11 22:36:00,1.256,1.256,1.2558,1.25595,56200000.0
2009-11-11 22:37:00,1.25595,1.2563,1.25585,1.2562,47800000.0
2009-11-11 22:38:00,1.2561,1.25615,1.256,1.25605,26400000.0
2009-11-11 22:39:00,1.256,1.256,1.2558,1.2559,41000000.0
2009-11-11 22:40:00,1.2558,1.256,1.25575,1.2558,80800000.0
2009-11-11 22:41:00,1.2558,1.25595,1.25575,1.25585,43200000.0
2009-11-11 22:42:00,1.2559,1.25605,1.25585,1.256,12400000.0
2009-11-11 22:43:00,1.256,1.256,1.256,1.256,1000000.0
2009-11-11 22:44:00,1.256,1.256,1.256,1.256,3000000.0
2009-11-11 22:45:00,1.256,1.2561,1.2559,1.25595,20000000.0
2009-11-11 22:46:00,1.2559,1.2563,1.2558,1.2562,38100000.0
2009-11-11 22:47:00,1.2561,1.25655,1.25595,1.25605,62200000.0
2009-11-11 22:48:00,1.2561,1.2567,1.2561,1.25645,91600000.0
2009-11-11 22:49:00,1.2566,1.25675,1.25645,1.25645,37200000.0
2009-11-11 22:50:00,1.25645,1.2565,1.25605,1.25615,61200000.0
2009-11-11 22:51:00,1.25615,1.2564,1.2561,1.25625,26600000.0
2009-11-11 22:52:00,1.2562,1.25625,1.25585,1.25605,67200000.0
2009-11-11 22:53:00,1.25605,1.2563,1.256,1.2562,63400000.0
2009-11-11 22:54:00,1.25625,1.25665,1.2561,1.2566,38200000.0
2009-11-11 22:55:00,1.25665,1.2569,1.25645,1.2565,44400000.0
2009-11-11 22:56:00,1.2565,1.2567,1.2561,1.25655,64000000.0
2009-11-11 22:57:00,1.2567,1.25705,1.256,1.2561,99600000.0
2009-11-11 22:58:00,1.25615,1.25615,1.2561,1.2561,11000000.0
2009-11-11 22:59:00,1.2561,1.2563,1.25605,1.25605,35000000.0
2009-11-11 23:00:00,1.25605,1.25655,1.25605,1.2562,39400000.0
2009-11-11 23:01:00,1.2562,1.2564,1.2562,1.2564,14400000.0
2009-11-11 23:02:00,1.2564,1.2565,1.2561,1.25645,32400000.0
2009-11-11 23:03:00,1.25645,1.25705,1.2563,1.257,29000000.0
2009-11-11 23:04:00,1.257,1.2572,1.25615,1.25695,46900000.0
2009-11-11 23:05:00,1.25695,1.2571,1.25645,1.25645,22600000.0
2009-11-11 23:06:00,1.25705,1.25745,1.25675,1.2571,50400000.0
2009-11-11 23:07:00,1.2571,1.2571,1.25635,1.25635,47100000.0
2009-11-11 23:08:00,1.257,1.25715,1.2563,1.25715,19600000.0
2009-11-11 23:09:00,1.25715,1.25735,1.2563,1.257,55200000.0
2009-11-11 23:10:00,1.25725,1.25775,1.25655,1.2572,44800000.0
2009-11-11 23:11:00,1.25725,1.25735,1.25715,1.25735,13200000.0
2009-11-11 23:12:00,1.2573,1.25775,1.25715,1.2577,25000000.0
2009-11-11 23:13:00,1.2577,1.2578,1.25655,1.25675,61200000.0
2009-11-11 23:14:00,1.2569,1.25715,1.2569,1.25705,24000000.0
2009-11-11 23:15:00,1.2571,1.2571,1.2571,1.2571,2400000.0
2009-11-11 23:16:00,1.2571,1.2571,1.2571,1.2571,3600000.0
2009-11-11 23:17:00,1.2571,1.2572,1.2571,1.2572,14000000.0
2009-11-11 23:18:00,1.25695,1.2573,1.2569,1.2572,37000000.0
2009-11-11 23:19:00,1.2573,1.2573,1.257,1.2571,46600000.0
2009-11-11 23:20:00,1.25705,1.25715,1.25695,1.257,14400000.0
2009-11-11 23:21:00,1.257,1.257,1.257,1.257,3200000.0
2009-11-11 23:22:00,1.257,1.25705,1.2568,1.2568,8000000.0
2009-11-11 23:23:00,1.25685,1.2571,1.25685,1.2571,9600000.0
2009-11-11 23:24:00,1.2571,1.2571,1.257,1.2571,12000000.0
2009-11-11 23:25:00,1.25642,1.25684,1.25639,1.2567,151800000.0
2009-11-11 23:26:00,1.2571,1.2571,1.257,1.257,6400000.0
2009-11-11 23:27:00,1.257,1.2576,1.2569,1.25695,74000000.0
2009-11-11 23:28:00,1.25735,1.25735,1.25695,1.25715,11100000.0
2009-11-11 23:29:00,1.25715,1.25715,1.2568,1.2569,19900000.0
2009-11-11 23:30:00,1.2569,1.25745,1.25685,1.25745,22000000.0
2009-11-11 23:31:00,1.25745,1.25745,1.25745,1.25745,11200000.0
2009-11-11 23:32:00,1.25745,1.25745,1.2569,1.25695,29000000.0
2009-11-11 23:33:00,1.25715,1.25835,1.25705,1.25725,49800000.0
2009-11-11 23:34:00,1.25725,1.25765,1.25725,1.25765,10600000.0
2009-11-11 23:35:00,1.25765,1.25765,1.25745,1.25765,9600000.0
2009-11-11 23:36:00,1.25765,1.25775,1.25765,1.25775,14400000.0
2009-11-11 23:37:00,1.25775,1.25775,1.25685,1.2569,78900000.0
2009-11-11 23:38:00,1.2569,1.2569,1.25685,1.25685,12600000.0
2009-11-11 23:39:00,1.25685,1.25685,1.25685,1.25685,4800000.0
2009-11-11 23:40:00,1.257,1.25715,1.25695,1.25695,8800000.0
2009-11-11 23:41:00,1.257,1.257,1.257,1.257,3200000.0
2009-11-11 23:42:00,1.2568,1.2571,1.2567,1.25705,21000000.0
2009-11-11 23:43:00,1.2571,1.2576,1.2568,1.2573,28200000.0
2009-11-11 23:44:00,1.25735,1.2575,1.2565,1.2565,46600000.0
2009-11-11 23:45:00,1.2561,1.25875,1.2561,1.2578,117000000.0
2009-11-11 23:46:00,1.25755,1.258,1.25705,1.2576,73800000.0
2009-11-11 23:47:00,1.2576,1.2583,1.2576,1.25795,41400000.0
2009-11-11 23:48:00,1.25795,1.25885,1.25785,1.2581,105500000.0
2009-11-11 23:49:00,1.2581,1.2583,1.2568,1.2578,72600000.0
2009-11-11 23:50:00,1.2578,1.25825,1.2578,1.25815,36500000.0
2009-11-11 23:51:00,1.25815,1.2588,1.2581,1.25845,54100000.0
2009-11-11 23:52:00,1.25855,1.25875,1.2578,1.2579,54800000.0
2009-11-11 23:53:00,1.2579,1.25805,1.25785,1.2579,17600000.0
2009-11-11 23:54:00,1.25805,1.2581,1.25805,1.2581,20800000.0
2009-11-11 23:55:00,1.2581,1.2581,1.25785,1.2579,12800000.0
2009-11-11 23:56:00,1.2581,1.25815,1.2581,1.25815,3200000.0
2009-11-11 23:57:00,1.2581,1.2582,1.25695,1.25725,48700000.0
2009-11-11 23:58:00,1.25725,1.25775,1.2572,1.25755,24800000.0
2009-11-11 23:59:00,1.2574,1.25795,1.25695,1.25785,43000000.0
2009-11-12 00:00:00,1.25765,1.25835,1.2565,1.25815,66700000.0
2009-11-12 00:01:00,1.25815,1.25845,1.2578,1.2582,19000000.0
2009-11-12 00:02:00,1.2584,1.25865,1.2583,1.25865,14400000.0
2009-11-12 00:03:00,1.25865,1.25865,1.25845,1.2585,8400000.0
2009-11-12 00:04:00,1.2584,1.25865,1.2583,1.25865,13200000.0
2009-11-12 00:05:00,1.25865,1.25865,1.2583,1.25835,20400000.0
2009-11-12 00:06:00,1.25845,1.25845,1.2581,1.2584,5900000.0
2009-11-12 00:07:00,1.2584,1.2584,1.25685,1.2577,54400000.0
2009-11-12 00:08:00,1.2576,1.2577,1.25755,1.25755,9600000.0
2009-11-12 00:09:00,1.25765,1.2578,1.2575,1.25765,12000000.0
2009-11-12 00:10:00,1.2578,1.2585,1.2577,1.2579,39400000.0
2009-11-12 00:11:00,1.2578,1.2579,1.2578,1.2578,6400000.0
2009-11-12 00:12:00,1.25775,1.25785,1.25775,1.25785,11100000.0
2009-11-12 00:13:00,1.25785,1.25785,1.2578,1.2578,9200000.0
2009-11-12 00:14:00,1.2577,1.25805,1.25745,1.25745,15500000.0
2009-11-12 00:15:00,1.2577,1.25785,1.2576,1.25765,36300000.0
2009-11-12 00:16:00,1.25765,1.25765,1.2575,1.2575,22900000.0
2009-11-12 00:17:00,1.25755,1.2576,1.2575,1.2575,4000000.0
2009-11-12 00:18:00,1.2575,1.25795,1.2575,1.25795,32000000.0
2009-11-12 00:19:00,1.25775,1.2578,1.25775,1.2578,11800000.0
2009-11-12 00:20:00,1.25795,1.25815,1.2577,1.25775,14600000.0
2009-11-12 00:21:00,1.2577,1.2577,1.2573,1.2573,4400000.0
2009-11-12 00:22:00,1.25745,1.25775,1.25715,1.2574,22200000.0
2009-11-12 00:23:00,1.25735,1.2577,1.2573,1.2577,14000000.0
2009-11-12 00:24:00,1.2576,1.2576,1.2572,1.25725,28200000.0
2009-11-12 00:25:00,1.25735,1.25735,1.25725,1.2573,5600000.0
2009-11-12 00:26:00,1.2574,1.2576,1.2574,1.2576,12000000.0
2009-11-12 00:27:00,1.2576,1.2577,1.25725,1.25725,5800000.0
2009-11-12 00:28:00,1.25735,1.2576,1.25735,1.2576,4800000.0
2009-11-12 00:29:00,1.25775,1.2579,1.2576,1.2578,28300000.0
2009-11-12 00:30:00,1.25785,1.25795,1.25785,1.2579,6000000.0
2009-11-12 00:31:00,1.25785,1.25785,1.2575,1.2577,10800000.0
2009-11-12 00:32:00,1.2577,1.2577,1.2575,1.25765,6000000.0
2009-11-12 00:33:00,1.2577,1.2577,1.2565,1.2565,143750000.0
2009-11-12 00:34:00,1.2565,1.257,1.2565,1.2565,128250000.0
2009-11-12 00:35:00,1.2566,1.2582,1.2566,1.25795,55600000.0
2009-11-12 00:36:00,1.25725,1.2574,1.25705,1.25705,31400000.0
2009-11-12 00:37:00,1.25705,1.2571,1.25695,1.257,16000000.0
2009-11-12 00:38:00,1.2571,1.2572,1.2565,1.2565,126150000.0
2009-11-12 00:39:00,1.2565,1.2565,1.2565,1.2565,494550000.0
2009-11-12 00:40:00,1.2565,1.2568,1.2565,1.2565,324350000.0
2009-11-12 00:41:00,1.2565,1.2569,1.2565,1.25675,58600000.0
2009-11-12 00:42:00,1.25675,1.257,1.25675,1.2569,16600000.0
2009-11-12 00:43:00,1.2569,1.2571,1.25665,1.2569,20900000.0
2009-11-12 00:44:00,1.2569,1.2569,1.2565,1.25675,43300000.0
2009-11-12 00:45:00,1.25685,1.2569,1.25685,1.2569,6200000.0
2009-11-12 00:46:00,1.25685,1.25685,1.25665,1.25665,10700000.0
2009-11-12 00:47:00,1.2568,1.2568,1.2568,1.2568,3900000.0
2009-11-12 00:48:00,1.25685,1.25685,1.2568,1.2568,4800000.0
2009-11-12 00:49:00,1.25685,1.25705,1.2565,1.25685,93530000.0
2009-11-12 00:50:00,1.2568,1.2568,1.2565,1.25675,118860000.0
2009-11-12 00:51:00,1.25675,1.257,1.25665,1.25685,29000000.0
2009-11-12 00:52:00,1.25685,1.25695,1.25685,1.25695,11400000.0
2009-11-12 00:53:00,1.25695,1.25695,1.2569,1.2569,7800000.0
2009-11-12 00:54:00,1.25685,1.25695,1.25685,1.25685,13000000.0
2009-11-12 00:55:00,1.25685,1.25715,1.2568,1.257,28900000.0
2009-11-12 00:56:00,1.25705,1.25705,1.257,1.25705,6800000.0
2009-11-12 00:57:00,1.25715,1.25715,1.25715,1.25715,3600000.0
2009-11-12 00:58:00,1.2571,1.2571,1.257,1.257,9500000.0
2009-11-12 00:59:00,1.25715,1.25735,1.2569,1.25725,75100000.0
2009-11-12 01:00:00,1.2572,1.2576,1.25675,1.25735,98500000.0
2009-11-12 01:01:00,1.2574,1.25755,1.25735,1.2574,27700000.0
2009-11-12 01:02:00,1.2574,1.25785,1.25695,1.25755,19700000.0
2009-11-12 01:03:00,1.25745,1.25785,1.2574,1.2575,35300000.0
2009-11-12 01:04:00,1.2575,1.2578,1.25745,1.2576,38900000.0
2009-11-12 01:05:00,1.25765,1.2577,1.2574,1.25745,20300000.0
2009-11-12 01:06:00,1.25745,1.2578,1.2573,1.25755,26300000.0
2009-11-12 01:07:00,1.25765,1.25775,1.25755,1.25755,5200000.0
2009-11-12 01:08:00,1.25735,1.25765,1.25735,1.25765,5600000.0
2009-11-12 01:09:00,1.25755,1.25755,1.25755,1.25755,1200000.0
2009-11-12 01:10:00,1.25755,1.25755,1.25755,1.25755,2400000.0
2009-11-12 01:11:00,1.2576,1.2577,1.2574,1.2575,26800000.0
2009-11-12 01:12:00,1.25745,1.25745,1.25745,1.25745,2200000.0
2009-11-12 01:13:00,1.25745,1.25745,1.25745,1.25745,4000000.0
2009-11-12 01:14:00,1.2574,1.2574,1.2574,1.2574,6400000.0
2009-11-12 01:15:00,1.2576,1.2576,1.2569,1.2569,27100000.0
2009-11-12 01:16:00,1.25695,1.2571,1.25655,1.25695,78600000.0
2009-11-12 01:17:00,1.257,1.257,1.2568,1.2568,54000000.0
2009-11-12 01:18:00,1.2568,1.2572,1.2567,1.25705,224600000.0
2009-11-12 01:19:00,1.25705,1.25705,1.257,1.257,6200000.0
2009-11-12 01:20:00,1.25695,1.2573,1.25695,1.2572,35700000.0
2009-11-12 01:21:00,1.25705,1.2572,1.25705,1.2571,15400000.0
2009-11-12 01:22:00,1.25705,1.2572,1.257,1.2572,11700000.0
2009-11-12 01:23:00,1.2571,1.25725,1.25655,1.25675,17000000.0
2009-11-12 01:24:00,1.25655,1.25655,1.25655,1.25655,1200000.0
2009-11-12 01:25:00,1.2566,1.2568,1.2566,1.2568,11000000.0
2009-11-12 01:26:00,1.2567,1.2567,1.2567,1.2567,1200000.0
2009-11-12 01:27:00,1.25567,1.25642,1.25532,1.25635,173500000.0
2009-11-12 01:28:00,1.25675,1.2569,1.2567,1.2568,17800000.0
2009-11-12 01:29:00,1.2567,1.25685,1.2565,1.2565,112500000.0
2009-11-12 01:30:00,1.2565,1.2565,1.2565,1.2565,171950000.0
2009-11-12 01:31:00,1.2565,1.2565,1.2565,1.2565,176700000.0
2009-11-12 01:32:00,1.2565,1.2565,1.2565,1.2565,198550000.0
2009-11-12 01:33:00,1.2565,1.25665,1.2565,1.2565,173200000.0
2009-11-12 01:34:00,1.2565,1.2565,1.2565,1.2565,190000000.0
2009-11-12 01:35:00,1.2565,1.2565,1.2565,1.2565,166550000.0
2009-11-12 01:36:00,1.2565,1.2565,1.2565,1.2565,193800000.0
2009-11-12 01:37:00,1.2565,1.2565,1.2565,1.2565,194750000.0
2009-11-12 01:38:00,1.2565,1.2565,1.2565,1.2565,199500000.0
2009-11-12 01:39:00,1.2565,1.2565,1.2565,1.2565,178600000.0
2009-11-12 01:40:00,1.2565,1.2565,1.2565,1.2565,192850000.0
2009-11-12 01:41:00,1.2565,1.2565,1.2565,1.2565,185250000.0
2009-11-12 01:42:00,1.2565,1.2565,1.2565,1.2565,199500000.0
2009-11-12 01:43:00,1.2565,1.2565,1.2565,1.2565,183350000.0
2009-11-12 01:44:00,1.2565,1.2565,1.2565,1.2565,184300000.0
2009-11-12 01:45:00,1.2565,1.2565,1.2565,1.2565,186200000.0
2009-11-12 01:46:00,1.2565,1.2565,1.2565,1.2565,197600000.0
2009-11-12 01:47:00,1.2565,1.2565,1.2565,1.2565,191900000.0
2009-11-12 01:48:00,1.2565,1.2566,1.2565,1.2566,471400000.0
2009-11-12 01:49:00,1.2566,1.2566,1.2565,1.2565,103050000.0
2009-11-12 01:50:00,1.2565,1.2565,1.2565,1.2565,175750000.0
2009-11-12 01:51:00,1.2565,1.2565,1.2565,1.2565,175750000.0
2009-11-12 01:52:00,1.2565,1.2565,1.2565,1.2565,186200000.0
2009-11-12 01:53:00,1.2565,1.2565,1.2565,1.2565,162450000.0
2009-11-12 01:54:00,1.2565,1.2565,1.2565,1.2565,171000000.0
2009-11-12 01:55:00,1.2565,1.2565,1.2565,1.2565,195700000.0
2009-11-12 01:56:00,1.2565,1.2565,1.2565,1.2565,175750000.0
2009-11-12 01:57:00,1.2565,1.2565,1.2565,1.2565,159600000.0
2009-11-12 01:58:00,1.2565,1.2565,1.2565,1.2565,179550000.0
2009-11-12 01:59:00,1.2565,1.2565,1.2565,1.2565,180500000.0
2009-11-12 02:00:00,1.2565,1.2565,1.25565,1.2559,118100000.0
2009-11-12 02:01:00,1.2558,1.2565,1.25575,1.25635,47300000.0
2009-11-12 02:02:00,1.25645,1.25645,1.2562,1.2562,23200000.0
2009-11-12 02:03:00,1.2563,1.2568,1.2561,1.25615,53500000.0
2009-11-12 02:04:00,1.25605,1.25645,1.25585,1.25645,72600000.0
2009-11-12 02:05:00,1.25645,1.25645,1.25635,1.25635,14100000.0
2009-11-12 02:06:00,1.2563,1.2563,1.25605,1.2562,70200000.0
2009-11-12 02:07:00,1.2562,1.2565,1.2561,1.25645,127700000.0
2009-11-12 02:08:00,1.25645,1.2568,1.256,1.2567,199200000.0
2009-11-12 02:09:00,1.25675,1.25675,1.2564,1.2567,280500000.0
2009-11-12 02:10:00,1.2567,1.25675,1.2564,1.2564,86700000.0
2009-11-12 02:11:00,1.2564,1.25705,1.2564,1.2567,59900000.0
2009-11-12 02:12:00,1.2567,1.25695,1.2565,1.2569,57800000.0
2009-11-12 02:13:00,1.2568,1.2569,1.25625,1.2565,54000000.0
2009-11-12 02:14:00,1.25645,1.25655,1.2563,1.25635,34100000.0
2009-11-12 02:15:00,1.25635,1.25655,1.25605,1.2561,59600000.0
2009-11-12 02:16:00,1.2561,1.2562,1.25605,1.25615,20000000.0
2009-11-12 02:17:00,1.25615,1.2563,1.2561,1.2561,23100000.0
2009-11-12 02:18:00,1.2561,1.2562,1.256,1.2562,30800000.0
2009-11-12 02:19:00,1.25625,1.25665,1.25625,1.25665,18500000.0
2009-11-12 02:20:00,1.2566,1.2566,1.25625,1.2563,26700000.0
2009-11-12 02:21:00,1.25625,1.2566,1.2562,1.25645,44400000.0
2009-11-12 02:22:00,1.2564,1.2566,1.2564,1.25645,43400000.0
2009-11-12 02:23:00,1.25645,1.2567,1.25605,1.2565,80200000.0
2009-11-12 02:24:00,1.25645,1.2567,1.2563,1.25655,38000000.0
2009-11-12 02:25:00,1.25655,1.25655,1.2558,1.256,196900000.0
2009-11-12 02:26:00,1.25605,1.25675,1.25595,1.25635,225200000.0
2009-11-12 02:27:00,1.25635,1.25655,1.256,1.25625,206900000.0
2009-11-12 02:28:00,1.2562,1.25685,1.256,1.2565,215700000.0
2009-11-12 02:29:00,1.2566,1.2568,1.2551,1.25635,121700000.0
2009-11-12 02:30:00,1.2564,1.25813,1.25555,1.25705,155500000.0
2009-11-12 02:31:00,1.2572,1.2582,1.2567,1.25715,170000000.0
2009-11-12 02:32:00,1.25725,1.2583,1.25635,1.2569,194600000.0
2009-11-12 02:33:00,1.257,1.2591,1.25685,1.25825,138500000.0
2009-11-12 02:34:00,1.2582,1.25925,1.25775,1.259,101000000.0
2009-11-12 02:35:00,1.25895,1.259,1.2584,1.25875,77000000.0
2009-11-12 02:36:00,1.25855,1.2589,1.2584,1.2585,65200000.0
2009-11-12 02:37:00,1.2585,1.259,1.25805,1.2587,136200000.0
2009-11-12 02:38:00,1.2587,1.2592,1.25855,1.2589,73700000.0
2009-11-12 02:39:00,1.2589,1.25915,1.2587,1.25895,78200000.0
2009-11-12 02:40:00,1.25905,1.2594,1.259,1.25925,73200000.0
2009-11-12 02:41:00,1.25915,1.25915,1.25855,1.25895,93500000.0
2009-11-12 02:42:00,1.25905,1.25975,1.25905,1.25955,52000000.0
2009-11-12 02:43:00,1.25965,1.25965,1.2587,1.259,66000000.0
2009-11-12 02:44:00,1.25875,1.25955,1.25875,1.2595,64300000.0
2009-11-12 02:45:00,1.25945,1.25975,1.25935,1.2595,43700000.0
2009-11-12 02:46:00,1.2595,1.2597,1.25925,1.2597,50700000.0
2009-11-12 02:47:00,1.2596,1.25965,1.25895,1.2593,78300000.0
2009-11-12 02:48:00,1.25925,1.25955,1.25885,1.25935,67800000.0
2009-11-12 02:49:00,1.2592,1.2592,1.2587,1.259,102400000.0
2009-11-12 02:50:00,1.25915,1.2597,1.25885,1.2596,55500000.0
2009-11-12 02:51:00,1.2596,1.25965,1.25865,1.25965,60600000.0
2009-11-12 02:52:00,1.2596,1.25965,1.2594,1.25955,58900000.0
2009-11-12 02:53:00,1.2596,1.2598,1.25905,1.25925,67700000.0
2009-11-12 02:54:00,1.2592,1.2595,1.2587,1.25895,73400000.0
2009-11-12 02:55:00,1.25895,1.26,1.25875,1.25945,94300000.0
2009-11-12 02:56:00,1.25955,1.2596,1.25865,1.25925,83700000.0
2009-11-12 02:57:00,1.25925,1.2597,1.25875,1.25955,77900000.0
2009-11-12 02:58:00,1.25955,1.2599,1.2594,1.2594,60800000.0
2009-11-12 02:59:00,1.2595,1.25975,1.2594,1.25965,39500000.0
2009-11-12 03:00:00,1.2597,1.2598,1.2594,1.2598,46200000.0
2009-11-12 03:01:00,1.2597,1.26,1.2593,1.25965,95400000.0
2009-11-12 03:02:00,1.25965,1.25985,1.25945,1.25975,64800000.0
2009-11-12 03:03:00,1.25975,1.26,1.2597,1.25975,50700000.0
2009-11-12 03:04:00,1.2598,1.26015,1.25975,1.25975,56900000.0
2009-11-12 03:05:00,1.25975,1.2601,1.25975,1.25985,52600000.0
2009-11-12 03:06:00,1.25995,1.26025,1.2597,1.26015,89100000.0
2009-11-12 03:07:00,1.2601,1.2604,1.2599,1.26025,64000000.0
2009-11-12 03:08:00,1.26015,1.26025,1.2601,1.26015,31600000.0
2009-11-12 03:09:00,1.26015,1.2602,1.25995,1.26015,42500000.0
2009-11-12 03:10:00,1.26015,1.26025,1.2596,1.2596,37800000.0
2009-11-12 03:11:00,1.25955,1.2602,1.2595,1.2595,74700000.0
2009-11-12 03:12:00,1.2595,1.26,1.25945,1.25965,59700000.0
2009-11-12 03:13:00,1.25965,1.26025,1.2595,1.2597,64200000.0
2009-11-12 03:14:00,1.25975,1.26045,1.2596,1.2603,86900000.0
2009-11-12 03:15:00,1.2604,1.26055,1.25945,1.2605,67700000.0
2009-11-12 03:16:00,1.26065,1.26075,1.26005,1.26005,28600000.0
2009-11-12 03:17:00,1.26005,1.26015,1.25955,1.2598,33600000.0
2009-11-12 03:18:00,1.25975,1.26025,1.25955,1.26,55900000.0
2009-11-12 03:19:00,1.26,1.2602,1.25965,1.26005,54800000.0
2009-11-12 03:20:00,1.2601,1.2606,1.2601,1.2606,99000000.0
2009-11-12 03:21:00,1.26075,1.26075,1.2601,1.2606,68900000.0
2009-11-12 03:22:00,1.26075,1.26095,1.2603,1.26085,82300000.0
2009-11-12 03:23:00,1.2609,1.26105,1.2606,1.26105,57300000.0
2009-11-12 03:24:00,1.2611,1.26115,1.26085,1.26095,38100000.0
2009-11-12 03:25:00,1.261,1.26105,1.2604,1.2604,55200000.0
2009-11-12 03:26:00,1.26015,1.2605,1.2598,1.26,64200000.0
2009-11-12 03:27:00,1.26005,1.2603,1.25935,1.26,59800000.0
2009-11-12 03:28:00,1.2599,1.2601,1.25985,1.2601,22900000.0
2009-11-12 03:29:00,1.26005,1.2604,1.25995,1.26035,37700000.0
2009-11-12 03:30:00,1.2603,1.2605,1.26,1.2603,42700000.0
2009-11-12 03:31:00,1.26035,1.26075,1.2602,1.26035,61200000.0
2009-11-12 03:32:00,1.2603,1.2609,1.2601,1.26075,73200000.0
2009-11-12 03:33:00,1.26075,1.26085,1.26045,1.2607,53500000.0
2009-11-12 03:34:00,1.2608,1.2609,1.26035,1.26045,50000000.0
2009-11-12 03:35:00,1.2604,1.2605,1.2604,1.26045,16600000.0
2009-11-12 03:36:00,1.2604,1.26055,1.2601,1.26055,34300000.0
2009-11-12 03:37:00,1.26055,1.2609,1.26055,1.2606,28200000.0
2009-11-12 03:38:00,1.2605,1.26125,1.2605,1.26065,62800000.0
2009-11-12 03:39:00,1.2606,1.26065,1.2604,1.2605,26100000.0
2009-11-12 03:40:00,1.2605,1.26095,1.2603,1.26035,51500000.0
2009-11-12 03:41:00,1.26035,1.26095,1.2603,1.2608,50700000.0
2009-11-12 03:42:00,1.2608,1.26105,1.2608,1.26105,21500000.0
2009-11-12 03:43:00,1.2611,1.2616,1.261,1.26155,64400000.0
2009-11-12 03:44:00,1.26155,1.26155,1.261,1.2611,26000000.0
2009-11-12 03:45:00,1.261,1.2618,1.26085,1.26155,82500000.0
2009-11-12 03:46:00,1.26155,1.2621,1.26135,1.2617,53000000.0
2009-11-12 03:47:00,1.26175,1.26195,1.2616,1.2616,29600000.0
2009-11-12 03:48:00,1.26155,1.26165,1.26115,1.26125,32200000.0
2009-11-12 03:49:00,1.2613,1.26165,1.26125,1.26165,25200000.0
2009-11-12 03:50:00,1.2616,1.2616,1.2613,1.2614,59100000.0
2009-11-12 03:51:00,1.26145,1.2617,1.26115,1.26145,61700000.0
2009-11-12 03:52:00,1.26125,1.26195,1.2612,1.26145,83700000.0
2009-11-12 03:53:00,1.2616,1.26215,1.2612,1.2613,85300000.0
2009-11-12 03:54:00,1.26125,1.26165,1.26125,1.2616,63000000.0
2009-11-12 03:55:00,1.2616,1.2618,1.26135,1.2615,67800000.0
2009-11-12 03:56:00,1.26155,1.26185,1.26135,1.2617,55100000.0
2009-11-12 03:57:00,1.2617,1.262,1.2615,1.26195,37700000.0
2009-11-12 03:58:00,1.26195,1.26195,1.2615,1.26155,16400000.0
2009-11-12 03:59:00,1.26145,1.2619,1.26135,1.2619,31400000.0
2009-11-12 04:00:00,1.26195,1.26195,1.2609,1.2615,78100000.0
2009-11-12 04:01:00,1.26155,1.2621,1.2615,1.26155,34000000.0
2009-11-12 04:02:00,1.26155,1.26155,1.26135,1.26135,7000000.0
2009-11-12 04:03:00,1.26125,1.26165,1.261,1.26165,80100000.0
2009-11-12 04:04:00,1.26165,1.26175,1.2614,1.2614,22700000.0
2009-11-12 04:05:00,1.2615,1.26185,1.2614,1.2618,32400000.0
2009-11-12 04:06:00,1.2618,1.26195,1.26145,1.2619,52100000.0
2009-11-12 04:07:00,1.2619,1.2619,1.26165,1.26175,14000000.0
2009-11-12 04:08:00,1.26175,1.26195,1.26155,1.2618,47900000.0
2009-11-12 04:09:00,1.26185,1.26185,1.2616,1.26165,39800000.0
2009-11-12 04:10:00,1.26165,1.2622,1.26155,1.26175,70300000.0
2009-11-12 04:11:00,1.2618,1.2618,1.26105,1.2615,45000000.0
2009-11-12 04:12:00,1.26145,1.26205,1.26145,1.26185,55900000.0
2009-11-12 04:13:00,1.26175,1.26205,1.2615,1.26185,94200000.0
2009-11-12 04:14:00,1.26175,1.2623,1.2617,1.2623,71900000.0
2009-11-12 04:15:00,1.2623,1.26235,1.26195,1.26205,54800000.0
2009-11-12 04:16:00,1.26245,1.2627,1.2621,1.2624,113000000.0
2009-11-12 04:17:00,1.26245,1.26245,1.26135,1.2618,88200000.0
2009-11-12 04:18:00,1.2619,1.2624,1.2617,1.26225,134700000.0
2009-11-12 04:19:00,1.26225,1.26255,1.2619,1.26245,111300000.0
2009-11-12 04:20:00,1.2625,1.26285,1.26235,1.2626,58600000.0
2009-11-12 04:21:00,1.26265,1.26285,1.2624,1.26275,51600000.0
2009-11-12 04:22:00,1.26255,1.2631,1.2624,1.26265,69900000.0
2009-11-12 04:23:00,1.26265,1.26265,1.2623,1.26245,52400000.0
2009-11-12 04:24:00,1.2624,1.26245,1.26225,1.2624,17000000.0
2009-11-12 04:25:00,1.2624,1.2624,1.26225,1.2624,13000000.0
2009-11-12 04:26:00,1.26245,1.2625,1.2622,1.2622,26100000.0
2009-11-12 04:27:00,1.2622,1.2623,1.26215,1.2623,14000000.0
2009-11-12 04:28:00,1.26235,1.2625,1.26215,1.2623,20000000.0
2009-11-12 04:29:00,1.2622,1.2624,1.262,1.2624,20000000.0
2009-11-12 04:30:00,1.2623,1.2626,1.2622,1.26235,30300000.0
2009-11-12 04:31:00,1.26235,1.26235,1.2622,1.26225,20000000.0
2009-11-12 04:32:00,1.2623,1.26245,1.26215,1.2623,36300000.0
2009-11-12 04:33:00,1.2622,1.2622,1.26165,1.26185,66700000.0
2009-11-12 04:34:00,1.26185,1.262,1.2616,1.2619,73800000.0
2009-11-12 04:35:00,1.2619,1.26195,1.26165,1.2619,13000000.0
2009-11-12 04:36:00,1.2618,1.2619,1.2618,1.2619,15400000.0
2009-11-12 04:37:00,1.2619,1.2619,1.26145,1.26175,19300000.0
2009-11-12 04:38:00,1.26165,1.26205,1.26165,1.2619,19000000.0
2009-11-12 04:39:00,1.26165,1.2619,1.26165,1.2618,36400000.0
2009-11-12 04:40:00,1.2618,1.2619,1.26165,1.2617,39800000.0
2009-11-12 04:41:00,1.26175,1.2619,1.2612,1.26125,55500000.0
2009-11-12 04:42:00,1.26125,1.2616,1.26105,1.2616,53600000.0
2009-11-12 04:43:00,1.2616,1.2617,1.2616,1.2616,7300000.0
2009-11-12 04:44:00,1.2616,1.2616,1.2615,1.26155,9200000.0
2009-11-12 04:45:00,1.26145,1.262,1.2612,1.26145,52600000.0
2009-11-12 04:46:00,1.26145,1.26155,1.2613,1.26155,20000000.0
2009-11-12 04:47:00,1.26155,1.2616,1.2613,1.2616,27300000.0
2009-11-12 04:48:00,1.2616,1.26175,1.2615,1.26175,38200000.0
2009-11-12 04:49:00,1.2618,1.2618,1.26135,1.26145,38600000.0
2009-11-12 04:50:00,1.26145,1.26175,1.26125,1.26155,84000000.0
2009-11-12 04:51:00,1.26155,1.26165,1.2613,1.26135,34100000.0
2009-11-12 04:52:00,1.26135,1.2615,1.26105,1.26135,48200000.0
2009-11-12 04:53:00,1.2614,1.26155,1.26125,1.26135,32200000.0
2009-11-12 04:54:00,1.26135,1.26145,1.2613,1.2613,17200000.0
2009-11-12 04:55:00,1.26125,1.26155,1.26125,1.2615,27700000.0
2009-11-12 04:56:00,1.26155,1.26165,1.2613,1.2614,45000000.0
2009-11-12 04:57:00,1.2615,1.26155,1.26115,1.26155,35900000.0
2009-11-12 04:58:00,1.2615,1.2616,1.2613,1.26155,39400000.0
2009-11-12 04:59:00,1.26155,1.26165,1.2612,1.26125,65900000.0
2009-11-12 05:00:00,1.26125,1.26145,1.26115,1.2614,37400000.0
2009-11-12 05:01:00,1.2614,1.26145,1.26075,1.26115,52900000.0
2009-11-12 05:02:00,1.26115,1.2612,1.2609,1.2609,32300000.0
2009-11-12 05:03:00,1.2609,1.2611,1.2609,1.2611,15300000.0
2009-11-12 05:04:00,1.26095,1.2615,1.26095,1.2615,24100000.0
2009-11-12 05:05:00,1.2614,1.26145,1.26105,1.26145,65800000.0
2009-11-12 05:06:00,1.26145,1.26165,1.26115,1.2615,59800000.0
2009-11-12 05:07:00,1.26145,1.26185,1.26105,1.26125,89200000.0
2009-11-12 05:08:00,1.26135,1.2615,1.2611,1.2611,63600000.0
2009-11-12 05:09:00,1.2611,1.26155,1.2611,1.2612,57300000.0
2009-11-12 05:10:00,1.26115,1.26135,1.26085,1.2613,50100000.0
2009-11-12 05:11:00,1.2612,1.26125,1.2612,1.26125,8900000.0
2009-11-12 05:12:00,1.26125,1.26125,1.2612,1.26125,12800000.0
2009-11-12 05:13:00,1.26125,1.2615,1.26125,1.26145,18700000.0
2009-11-12 05:14:00,1.26145,1.2615,1.2612,1.2614,28800000.0
2009-11-12 05:15:00,1.2615,1.26155,1.26065,1.261,43400000.0
2009-11-12 05:16:00,1.261,1.26155,1.26095,1.26115,39600000.0
2009-11-12 05:17:00,1.2612,1.2612,1.2606,1.2606,22500000.0
2009-11-12 05:18:00,1.2607,1.26135,1.26055,1.26105,47700000.0
2009-11-12 05:19:00,1.2611,1.26125,1.2609,1.2609,22500000.0
2009-11-12 05:20:00,1.2609,1.261,1.2606,1.2609,59900000.0
2009-11-12 05:21:00,1.2608,1.26105,1.2608,1.26085,47600000.0
2009-11-12 05:22:00,1.2608,1.261,1.26055,1.261,44300000.0
2009-11-12 05:23:00,1.26095,1.26115,1.26055,1.26085,64500000.0
2009-11-12 05:24:00,1.26065,1.26115,1.26065,1.26105,25600000.0
2009-11-12 05:25:00,1.26115,1.2614,1.26095,1.2612,76800000.0
2009-11-12 05:26:00,1.2612,1.2615,1.2612,1.2615,28100000.0
2009-11-12 05:27:00,1.2615,1.26165,1.26105,1.26145,41300000.0
2009-11-12 05:28:00,1.26145,1.26145,1.26105,1.26125,30400000.0
2009-11-12 05:29:00,1.26125,1.2614,1.2611,1.26115,23700000.0
2009-11-12 05:30:00,1.26115,1.2612,1.26115,1.2612,4600000.0
2009-11-12 05:31:00,1.26125,1.26145,1.26105,1.26115,39500000.0
2009-11-12 05:32:00,1.26115,1.26145,1.26055,1.26055,78300000.0
2009-11-12 05:33:00,1.2606,1.26095,1.2606,1.2609,24700000.0
2009-11-12 05:34:00,1.26085,1.26125,1.26085,1.2612,35700000.0
2009-11-12 05:35:00,1.26125,1.26165,1.26125,1.26135,31900000.0
2009-11-12 05:36:00,1.2614,1.26145,1.26095,1.261,19600000.0
2009-11-12 05:37:00,1.261,1.261,1.2609,1.2609,19600000.0
2009-11-12 05:38:00,1.26095,1.26105,1.2609,1.2609,13200000.0
2009-11-12 05:39:00,1.2609,1.261,1.26085,1.26095,25000000.0
2009-11-12 05:40:00,1.261,1.261,1.2609,1.261,10300000.0
2009-11-12 05:41:00,1.261,1.261,1.26065,1.26075,30500000.0
2009-11-12 05:42:00,1.2607,1.2607,1.2605,1.26065,15600000.0
2009-11-12 05:43:00,1.26065,1.2608,1.26065,1.2607,17600000.0
2009-11-12 05:44:00,1.26065,1.26115,1.26065,1.26115,29200000.0
2009-11-12 05:45:00,1.26115,1.26115,1.26115,1.26115,30400000.0
2009-11-12 05:46:00,1.26115,1.26115,1.26115,1.26115,27200000.0
2009-11-12 05:47:00,1.26115,1.26115,1.26115,1.26115,43200000.0
2009-11-12 05:48:00,1.26115,1.26115,1.26115,1.26115,8000000.0
2009-11-12 05:49:00,1.26115,1.26115,1.26115,1.26115,6400000.0
2009-11-12 05:50:00,1.26115,1.26115,1.26115,1.26115,24000000.0
2009-11-12 05:51:00,1.26115,1.26115,1.26115,1.26115,54400000.0
2009-11-12 05:52:00,1.26115,1.26115,1.26115,1.26115,27200000.0
2009-11-12 05:53:00,1.26115,1.26115,1.26115,1.26115,48000000.0
2009-11-12 05:54:00,1.26115,1.26115,1.26015,1.26055,52580000.0
2009-11-12 05:55:00,1.2606,1.26095,1.26015,1.2607,41300000.0
2009-11-12 05:56:00,1.26065,1.261,1.26055,1.26075,61700000.0
2009-11-12 05:57:00,1.26075,1.2612,1.26075,1.2612,30800000.0
2009-11-12 05:58:00,1.2612,1.2614,1.26075,1.26115,77900000.0
2009-11-12 05:59:00,1.26115,1.2613,1.26115,1.2612,39000000.0
2009-11-12 06:00:00,1.261,1.2612,1.261,1.26115,26500000.0
2009-11-12 06:01:00,1.2611,1.2612,1.26105,1.2611,9300000.0
2009-11-12 06:02:00,1.2611,1.26115,1.2605,1.2608,45200000.0
2009-11-12 06:03:00,1.2609,1.26105,1.26085,1.26105,12400000.0
2009-11-12 06:04:00,1.2611,1.2612,1.2606,1.26065,19700000.0
2009-11-12 06:05:00,1.26065,1.2609,1.26025,1.2608,36800000.0
2009-11-12 06:06:00,1.2609,1.2612,1.26035,1.2607,41400000.0
2009-11-12 06:07:00,1.2607,1.2607,1.2604,1.26065,12100000.0
2009-11-12 06:08:00,1.26055,1.26095,1.2605,1.26085,46500000.0
2009-11-12 06:09:00,1.2609,1.26095,1.26075,1.2608,11200000.0
2009-11-12 06:10:00,1.2608,1.2608,1.2607,1.26075,6000000.0
2009-11-12 06:11:00,1.2607,1.2609,1.2607,1.26085,13500000.0
2009-11-12 06:12:00,1.26085,1.26085,1.26085,1.26085,2400000.0
2009-11-12 06:13:00,1.26085,1.26105,1.26085,1.26095,15000000.0
2009-11-12 06:14:00,1.26095,1.26095,1.26015,1.26025,97190000.0
2009-11-12 06:15:00,1.2603,1.2608,1.2602,1.2608,16800000.0
2009-11-12 06:16:00,1.26065,1.26085,1.26065,1.26075,24100000.0
2009-11-12 06:17:00,1.2608,1.26095,1.2608,1.26085,10300000.0
2009-11-12 06:18:00,1.2605,1.26055,1.26015,1.26025,62900000.0
2009-11-12 06:19:00,1.2602,1.26035,1.26015,1.26025,33360000.0
2009-11-12 06:20:00,1.26035,1.26035,1.2602,1.2603,21200000.0
2009-11-12 06:21:00,1.2604,1.26065,1.26015,1.26065,48630000.0
2009-11-12 06:22:00,1.2607,1.26075,1.2602,1.2607,57100000.0
2009-11-12 06:23:00,1.26065,1.26085,1.26025,1.2605,34300000.0
2009-11-12 06:24:00,1.2606,1.26075,1.26035,1.26075,21600000.0
2009-11-12 06:25:00,1.26065,1.26065,1.26065,1.26065,1200000.0
2009-11-12 06:26:00,1.26055,1.2606,1.26055,1.2606,5000000.0
2009-11-12 06:27:00,1.2606,1.2608,1.2606,1.2608,18100000.0
2009-11-12 06:28:00,1.26075,1.26095,1.26065,1.26075,27200000.0
2009-11-12 06:29:00,1.261,1.2611,1.26075,1.26095,31900000.0
2009-11-12 06:30:00,1.261,1.2612,1.26055,1.261,76100000.0
2009-11-12 06:31:00,1.261,1.26125,1.2608,1.261,59000000.0
2009-11-12 06:32:00,1.26095,1.26105,1.2608,1.2608,25900000.0
2009-11-12 06:33:00,1.26075,1.2611,1.26065,1.26095,67800000.0
2009-11-12 06:34:00,1.26095,1.26105,1.26095,1.261,21000000.0
2009-11-12 06:35:00,1.26095,1.2614,1.26095,1.2611,31500000.0
2009-11-12 06:36:00,1.2611,1.26145,1.2611,1.2613,21200000.0
2009-11-12 06:37:00,1.2613,1.26145,1.26105,1.2613,25300000.0
2009-11-12 06:38:00,1.2611,1.26145,1.261,1.2612,42700000.0
2009-11-12 06:39:00,1.26125,1.26125,1.26105,1.26125,25500000.0
2009-11-12 06:40:00,1.2613,1.2615,1.261,1.26135,58200000.0
2009-11-12 06:41:00,1.2613,1.2614,1.26115,1.2613,33400000.0
2009-11-12 06:42:00,1.2613,1.2613,1.2611,1.2611,33000000.0
2009-11-12 06:43:00,1.26115,1.2613,1.2607,1.26105,82300000.0
2009-11-12 06:44:00,1.26095,1.26115,1.2609,1.26095,71600000.0
2009-11-12 06:45:00,1.26095,1.26125,1.26095,1.26125,12900000.0
2009-11-12 06:46:00,1.2613,1.2613,1.261,1.2611,45100000.0
2009-11-12 06:47:00,1.2611,1.26125,1.2611,1.26125,14900000.0
2009-11-12 06:48:00,1.26125,1.2614,1.2612,1.26135,21300000.0
2009-11-12 06:49:00,1.26135,1.2615,1.26125,1.26145,35600000.0
2009-11-12 06:50:00,1.26145,1.2615,1.2613,1.2613,23300000.0
2009-11-12 06:51:00,1.2612,1.26135,1.26115,1.2613,15500000.0
2009-11-12 06:52:00,1.26125,1.2614,1.26115,1.26115,38900000.0
2009-11-12 06:53:00,1.2612,1.2612,1.2612,1.2612,2500000.0
2009-11-12 06:54:00,1.26115,1.26135,1.26115,1.2613,12300000.0
2009-11-12 06:55:00,1.26125,1.26125,1.26075,1.2609,31800000.0
2009-11-12 06:56:00,1.26085,1.2609,1.2608,1.2609,12200000.0
2009-11-12 06:57:00,1.2609,1.2611,1.2607,1.2607,28300000.0
2009-11-12 06:58:00,1.26045,1.26085,1.26035,1.26065,50900000.0
2009-11-12 06:59:00,1.26065,1.26075,1.26055,1.2606,26000000.0
2009-11-12 07:00:00,1.2605,1.26065,1.2605,1.26065,15900000.0
2009-11-12 07:01:00,1.2606,1.2608,1.2606,1.26075,18700000.0
2009-11-12 07:02:00,1.26075,1.2612,1.26075,1.2612,35800000.0
2009-11-12 07:03:00,1.2612,1.2612,1.26075,1.2608,37300000.0
2009-11-12 07:04:00,1.26085,1.261,1.26075,1.26075,5900000.0
2009-11-12 07:05:00,1.26065,1.26065,1.26065,1.26065,1200000.0
2009-11-12 07:06:00,1.26065,1.2609,1.26065,1.2607,41400000.0
2009-11-12 07:07:00,1.26085,1.2609,1.26055,1.26075,21800000.0
2009-11-12 07:08:00,1.26075,1.26095,1.26055,1.2607,32200000.0
2009-11-12 07:09:00,1.26075,1.2611,1.2606,1.2606,31100000.0
2009-11-12 07:10:00,1.2606,1.26065,1.26025,1.26045,50400000.0
2009-11-12 07:11:00,1.26045,1.26055,1.26025,1.26045,51600000.0
2009-11-12 07:12:00,1.26045,1.26045,1.26015,1.26015,13850000.0
2009-11-12 07:13:00,1.26015,1.2608,1.26015,1.2603,51810000.0
2009-11-12 07:14:00,1.26025,1.26045,1.26015,1.26045,110550000.0
2009-11-12 07:15:00,1.26025,1.26025,1.26015,1.26015,38640000.0
2009-11-12 07:16:00,1.26025,1.2608,1.26025,1.2608,21000000.0
2009-11-12 07:17:00,1.2608,1.2608,1.2605,1.26065,16000000.0
2009-11-12 07:18:00,1.2606,1.2608,1.2606,1.2608,39800000.0
2009-11-12 07:19:00,1.2607,1.2609,1.26035,1.26035,53200000.0
2009-11-12 07:20:00,1.26065,1.2609,1.26035,1.2609,49300000.0
2009-11-12 07:21:00,1.2609,1.2609,1.26055,1.2606,54400000.0
2009-11-12 07:22:00,1.2606,1.2606,1.26045,1.26045,14300000.0
2009-11-12 07:23:00,1.26045,1.26065,1.26035,1.2606,25300000.0
2009-11-12 07:24:00,1.2606,1.2607,1.2606,1.2607,6400000.0
2009-11-12 07:25:00,1.2607,1.261,1.2607,1.261,17900000.0
2009-11-12 07:26:00,1.2609,1.2612,1.2608,1.2608,27200000.0
2009-11-12 07:27:00,1.2608,1.2608,1.26055,1.26075,48500000.0
2009-11-12 07:28:00,1.26075,1.26085,1.26075,1.2608,22700000.0
2009-11-12 07:29:00,1.2607,1.2608,1.2606,1.26075,26800000.0
2009-11-12 07:30:00,1.2607,1.2609,1.2607,1.2609,14400000.0
2009-11-12 07:31:00,1.2608,1.26105,1.2608,1.26095,37000000.0
2009-11-12 07:32:00,1.26095,1.26095,1.26085,1.26085,6600000.0
2009-11-12 07:33:00,1.2608,1.26105,1.2608,1.26095,21400000.0
2009-11-12 07:34:00,1.26095,1.26115,1.2609,1.2611,27500000.0
2009-11-12 07:35:00,1.26115,1.26175,1.26115,1.26175,36500000.0
2009-11-12 07:36:00,1.26155,1.26155,1.26135,1.2615,21600000.0
2009-11-12 07:37:00,1.26155,1.2617,1.26145,1.26165,22700000.0
2009-11-12 07:38:00,1.2614,1.2614,1.26095,1.26115,71700000.0
2009-11-12 07:39:00,1.2611,1.2611,1.2609,1.26095,51300000.0
2009-11-12 07:40:00,1.26095,1.26095,1.26085,1.26085,26300000.0
2009-11-12 07:41:00,1.2609,1.2613,1.26085,1.2613,19300000.0
2009-11-12 07:42:00,1.26125,1.2613,1.2612,1.2612,5400000.0
2009-11-12 07:43:00,1.2612,1.26125,1.26115,1.26115,57100000.0
2009-11-12 07:44:00,1.26115,1.2612,1.26115,1.26115,9900000.0
2009-11-12 07:45:00,1.26115,1.2613,1.2609,1.26095,35200000.0
2009-11-12 07:46:00,1.26085,1.26095,1.26085,1.26095,5000000.0
2009-11-12 07:47:00,1.261,1.2611,1.26085,1.2609,14600000.0
2009-11-12 07:48:00,1.2609,1.26095,1.2609,1.26095,6000000.0
2009-11-12 07:49:00,1.26075,1.26105,1.26075,1.26085,17200000.0
2009-11-12 07:50:00,1.26085,1.26085,1.2606,1.26085,11000000.0
2009-11-12 07:51:00,1.26085,1.26085,1.2605,1.26065,21700000.0
2009-11-12 07:52:00,1.26055,1.26055,1.26055,1.26055,2000000.0
2009-11-12 07:53:00,1.2605,1.2606,1.26045,1.2606,20000000.0
2009-11-12 07:54:00,1.2606,1.26085,1.2606,1.26065,16000000.0
2009-11-12 07:55:00,1.26075,1.26075,1.2602,1.2603,50600000.0
2009-11-12 07:56:00,1.2603,1.2603,1.26015,1.26025,21170000.0
2009-11-12 07:57:00,1.2602,1.26025,1.2602,1.26025,11000000.0
2009-11-12 07:58:00,1.26025,1.2605,1.26025,1.26045,16000000.0
2009-11-12 07:59:00,1.26045,1.26075,1.2604,1.26075,34300000.0
2009-11-12 08:00:00,1.2606,1.2607,1.26015,1.2607,47600000.0
2009-11-12 08:01:00,1.26065,1.2608,1.2604,1.2604,12200000.0
2009-11-12 08:02:00,1.2604,1.2606,1.26035,1.2605,19500000.0
2009-11-12 08:03:00,1.26045,1.26055,1.2604,1.2605,12600000.0
2009-11-12 08:04:00,1.2605,1.26065,1.26035,1.2605,33200000.0
2009-11-12 08:05:00,1.26055,1.26065,1.26025,1.26045,52400000.0
2009-11-12 08:06:00,1.26055,1.26085,1.2603,1.2608,44700000.0
2009-11-12 08:07:00,1.2608,1.261,1.2604,1.2608,79700000.0
2009-11-12 08:08:00,1.26085,1.26095,1.2608,1.2608,12900000.0
2009-11-12 08:09:00,1.26075,1.2608,1.2605,1.2606,18600000.0
2009-11-12 08:10:00,1.2606,1.2606,1.26035,1.2604,27200000.0
2009-11-12 08:11:00,1.2604,1.2604,1.26015,1.2602,35180000.0
2009-11-12 08:12:00,1.2602,1.26035,1.2602,1.2603,19800000.0
2009-11-12 08:13:00,1.2603,1.2608,1.26015,1.2608,80870000.0
2009-11-12 08:14:00,1.2608,1.26105,1.2605,1.2609,64700000.0
2009-11-12 08:15:00,1.26085,1.2613,1.2605,1.2607,149100000.0
2009-11-12 08:16:00,1.2607,1.2608,1.26065,1.26065,50400000.0
2009-11-12 08:17:00,1.26065,1.2607,1.2605,1.2605,45700000.0
2009-11-12 08:18:00,1.26045,1.2609,1.2604,1.2609,26100000.0
2009-11-12 08:19:00,1.26085,1.26095,1.26075,1.2609,36500000.0
2009-11-12 08:20:00,1.2609,1.26105,1.26085,1.26085,31600000.0
2009-11-12 08:21:00,1.26075,1.26085,1.2607,1.26085,18900000.0
2009-11-12 08:22:00,1.2608,1.261,1.2608,1.26095,40500000.0
2009-11-12 08:23:00,1.26095,1.26095,1.2604,1.26095,47600000.0
2009-11-12 08:24:00,1.26095,1.2611,1.26095,1.2611,12300000.0
2009-11-12 08:25:00,1.261,1.2611,1.26095,1.26095,6600000.0
2009-11-12 08:26:00,1.261,1.261,1.2609,1.26095,13200000.0
2009-11-12 08:27:00,1.26115,1.26135,1.2611,1.2612,29200000.0
2009-11-12 08:28:00,1.2612,1.26145,1.26105,1.26125,39100000.0
2009-11-12 08:29:00,1.26125,1.26135,1.26125,1.26135,6800000.0
2009-11-12 08:30:00,1.26135,1.26145,1.26135,1.26145,15400000.0
2009-11-12 08:31:00,1.26145,1.26145,1.26135,1.26135,3000000.0
2009-11-12 08:32:00,1.26125,1.26125,1.26125,1.26125,1200000.0
2009-11-12 08:33:00,1.2613,1.2617,1.2613,1.2614,32700000.0
2009-11-12 08:34:00,1.26145,1.26155,1.26145,1.26145,9600000.0
2009-11-12 08:35:00,1.2615,1.2616,1.26135,1.2615,46600000.0
2009-11-12 08:36:00,1.26145,1.26155,1.2613,1.26155,52300000.0
2009-11-12 08:37:00,1.26155,1.2619,1.26135,1.26165,36000000.0
2009-11-12 08:38:00,1.26165,1.26165,1.26155,1.26155,4400000.0
2009-11-12 08:39:00,1.26155,1.2617,1.26155,1.2617,16500000.0
2009-11-12 08:40:00,1.26175,1.2618,1.26175,1.26175,12000000.0
2009-11-12 08:41:00,1.26165,1.26175,1.26145,1.26175,25200000.0
2009-11-12 08:42:00,1.26175,1.26185,1.2617,1.26185,30000000.0
2009-11-12 08:43:00,1.26185,1.2619,1.261,1.26115,28500000.0
2009-11-12 08:44:00,1.26125,1.26195,1.26115,1.2614,96900000.0
2009-11-12 08:45:00,1.26135,1.2617,1.2613,1.26165,97800000.0
2009-11-12 08:46:00,1.26165,1.26165,1.26145,1.26145,66800000.0
2009-11-12 08:47:00,1.26145,1.2616,1.26135,1.2616,100300000.0
2009-11-12 08:48:00,1.2616,1.2621,1.26155,1.2621,51000000.0
2009-11-12 08:49:00,1.26205,1.2622,1.262,1.2621,25400000.0
2009-11-12 08:50:00,1.2621,1.26255,1.262,1.2621,38400000.0
2009-11-12 08:51:00,1.26215,1.26235,1.26185,1.26225,127600000.0
2009-11-12 08:52:00,1.26225,1.2625,1.26225,1.26245,34800000.0
2009-11-12 08:53:00,1.26245,1.26245,1.26205,1.26205,54300000.0
2009-11-12 08:54:00,1.26205,1.26205,1.2618,1.2619,29500000.0
2009-11-12 08:55:00,1.2619,1.262,1.2617,1.26185,51900000.0
2009-11-12 08:56:00,1.26185,1.26195,1.2615,1.2615,79700000.0
2009-11-12 08:57:00,1.2616,1.26165,1.2613,1.2614,39800000.0
2009-11-12 08:58:00,1.26155,1.26155,1.26125,1.26125,31200000.0
2009-11-12 08:59:00,1.26125,1.26145,1.2611,1.26135,48000000.0
2009-11-12 09:00:00,1.26135,1.26185,1.26125,1.2616,75900000.0
2009-11-12 09:01:00,1.26165,1.26175,1.2612,1.2615,74400000.0
2009-11-12 09:02:00,1.2614,1.2616,1.2613,1.26145,49500000.0
2009-11-12 09:03:00,1.26145,1.26185,1.26145,1.26175,28600000.0
2009-11-12 09:04:00,1.26175,1.26175,1.26125,1.26145,24400000.0
2009-11-12 09:05:00,1.2614,1.2615,1.26135,1.2614,13600000.0
2009-11-12 09:06:00,1.2614,1.26165,1.2614,1.26155,33300000.0
2009-11-12 09:07:00,1.26155,1.2621,1.2613,1.2618,85100000.0
2009-11-12 09:08:00,1.2618,1.26195,1.26145,1.26185,47600000.0
2009-11-12 09:09:00,1.26195,1.2621,1.26185,1.2619,27500000.0
2009-11-12 09:10:00,1.2619,1.2625,1.2619,1.2623,26300000.0
2009-11-12 09:11:00,1.2623,1.2624,1.262,1.26205,30800000.0
2009-11-12 09:12:00,1.2621,1.2625,1.2621,1.26225,56500000.0
2009-11-12 09:13:00,1.2624,1.2626,1.26215,1.26245,32600000.0
2009-11-12 09:14:00,1.2624,1.2626,1.2622,1.2626,63900000.0
2009-11-12 09:15:00,1.2624,1.26255,1.26205,1.26205,77900000.0
2009-11-12 09:16:00,1.2622,1.26225,1.262,1.2622,70200000.0
2009-11-12 09:17:00,1.26225,1.2624,1.2621,1.26235,37400000.0
2009-11-12 09:18:00,1.2624,1.2624,1.26195,1.26215,74400000.0
2009-11-12 09:19:00,1.26205,1.26215,1.2617,1.2618,30600000.0
2009-11-12 09:20:00,1.2618,1.2618,1.2615,1.2617,24300000.0
2009-11-12 09:21:00,1.26165,1.26185,1.2616,1.2617,12900000.0
2009-11-12 09:22:00,1.26205,1.26245,1.26195,1.26205,26600000.0
2009-11-12 09:23:00,1.26185,1.262,1.26175,1.26175,8900000.0
2009-11-12 09:24:00,1.2618,1.26195,1.2618,1.26195,8600000.0
2009-11-12 09:25:00,1.2619,1.26205,1.2618,1.26205,42900000.0
2009-11-12 09:26:00,1.26205,1.2625,1.26205,1.2624,60200000.0
2009-11-12 09:27:00,1.2623,1.26235,1.262,1.262,47600000.0
2009-11-12 09:28:00,1.262,1.26215,1.262,1.26215,341400000.0
2009-11-12 09:29:00,1.26225,1.2624,1.2619,1.2622,150000000.0
2009-11-12 09:30:00,1.2623,1.2623,1.26175,1.2619,174100000.0
2009-11-12 09:31:00,1.2619,1.2621,1.26175,1.26195,196400000.0
2009-11-12 09:32:00,1.26195,1.2624,1.26195,1.2624,61900000.0
2009-11-12 09:33:00,1.2625,1.26275,1.26205,1.26255,151400000.0
2009-11-12 09:34:00,1.26215,1.26285,1.26215,1.2627,35000000.0
2009-11-12 09:35:00,1.2625,1.26275,1.262,1.26265,203100000.0
2009-11-12 09:36:00,1.26265,1.2628,1.2621,1.2622,177500000.0
2009-11-12 09:37:00,1.26215,1.26225,1.26215,1.2622,22300000.0
2009-11-12 09:38:00,1.2622,1.2623,1.2621,1.2623,102700000.0
2009-11-12 09:39:00,1.26235,1.2624,1.2621,1.2624,147100000.0
2009-11-12 09:40:00,1.26235,1.26245,1.26225,1.26225,54900000.0
2009-11-12 09:41:00,1.26225,1.26235,1.26185,1.26235,130500000.0
2009-11-12 09:42:00,1.26235,1.26235,1.26205,1.2621,51200000.0
2009-11-12 09:43:00,1.2621,1.2622,1.2621,1.2622,3200000.0
2009-11-12 09:44:00,1.2622,1.2622,1.262,1.2621,37500000.0
2009-11-12 09:45:00,1.2621,1.2622,1.26185,1.262,48200000.0
2009-11-12 09:46:00,1.262,1.2625,1.26185,1.2624,100700000.0
2009-11-12 09:47:00,1.2624,1.2625,1.2619,1.262,125500000.0
2009-11-12 09:48:00,1.262,1.26225,1.2619,1.26195,102400000.0
2009-11-12 09:49:00,1.26195,1.26205,1.2618,1.2618,57900000.0
2009-11-12 09:50:00,1.2618,1.26205,1.26085,1.26195,132300000.0
2009-11-12 09:51:00,1.26195,1.26245,1.2617,1.2623,136800000.0
2009-11-12 09:52:00,1.2623,1.2624,1.26185,1.2624,116800000.0
2009-11-12 09:53:00,1.2624,1.2624,1.26175,1.2618,102000000.0
2009-11-12 09:54:00,1.2618,1.2618,1.2613,1.2616,160400000.0
2009-11-12 09:55:00,1.2616,1.2618,1.26135,1.2616,153900000.0
2009-11-12 09:56:00,1.2616,1.26165,1.2613,1.26145,114800000.0
2009-11-12 09:57:00,1.26135,1.2617,1.26075,1.26105,140400000.0
2009-11-12 09:58:00,1.26105,1.26165,1.26105,1.26145,98700000.0
2009-11-12 09:59:00,1.26155,1.26205,1.26115,1.26205,189700000.0
2009-11-12 10:00:00,1.26205,1.2622,1.2616,1.26215,234500000.0
2009-11-12 10:01:00,1.2621,1.26235,1.26175,1.26195,153400000.0
2009-11-12 10:02:00,1.26195,1.262,1.26165,1.262,103100000.0
2009-11-12 10:03:00,1.26175,1.262,1.2615,1.2617,202300000.0
2009-11-12 10:04:00,1.2618,1.2619,1.2612,1.2613,124200000.0
2009-11-12 10:05:00,1.2613,1.26205,1.26125,1.26205,227700000.0
2009-11-12 10:06:00,1.26205,1.2622,1.26145,1.2621,160000000.0
2009-11-12 10:07:00,1.26215,1.26215,1.26115,1.26135,256100000.0
2009-11-12 10:08:00,1.2613,1.26155,1.2612,1.26155,111600000.0
2009-11-12 10:09:00,1.26155,1.2617,1.2614,1.26145,132900000.0
2009-11-12 10:10:00,1.2615,1.2615,1.26065,1.2612,181300000.0
2009-11-12 10:11:00,1.2612,1.26125,1.26095,1.261,212200000.0
2009-11-12 10:12:00,1.261,1.2614,1.2609,1.2613,143700000.0
2009-11-12 10:13:00,1.26135,1.2614,1.261,1.26115,138400000.0
2009-11-12 10:14:00,1.2611,1.26145,1.2611,1.26135,108300000.0
2009-11-12 10:15:00,1.2613,1.2615,1.261,1.26105,134900000.0
2009-11-12 10:16:00,1.26105,1.26125,1.2608,1.2611,106700000.0
2009-11-12 10:17:00,1.2611,1.2613,1.2607,1.2607,77700000.0
2009-11-12 10:18:00,1.26075,1.2609,1.2607,1.26075,75100000.0
2009-11-12 10:19:00,1.26075,1.2608,1.26075,1.26075,28000000.0
2009-11-12 10:20:00,1.26075,1.26075,1.26065,1.26065,44000000.0
2009-11-12 10:21:00,1.26065,1.26075,1.26065,1.26065,32100000.0
2009-11-12 10:22:00,1.26065,1.26075,1.2606,1.26065,76000000.0
2009-11-12 10:23:00,1.26065,1.26135,1.26065,1.26135,107900000.0
2009-11-12 10:24:00,1.26135,1.2614,1.26085,1.26125,141100000.0
2009-11-12 10:25:00,1.2613,1.26155,1.26085,1.2612,112400000.0
2009-11-12 10:26:00,1.2613,1.2613,1.2608,1.261,88300000.0
2009-11-12 10:27:00,1.261,1.26125,1.26075,1.26075,103400000.0
2009-11-12 10:28:00,1.26075,1.2609,1.26065,1.2608,66000000.0
2009-11-12 10:29:00,1.2608,1.2609,1.2606,1.2607,70300000.0
2009-11-12 10:30:00,1.26075,1.26075,1.26065,1.26065,55800000.0
2009-11-12 10:31:00,1.26065,1.26095,1.26065,1.2609,51200000.0
2009-11-12 10:32:00,1.2608,1.2612,1.26075,1.26085,56500000.0
2009-11-12 10:33:00,1.26085,1.26095,1.26065,1.26075,69600000.0
2009-11-12 10:34:00,1.26075,1.26085,1.26065,1.26065,42500000.0
2009-11-12 10:35:00,1.26065,1.2608,1.26065,1.2608,65400000.0
2009-11-12 10:36:00,1.2606,1.2612,1.2606,1.2611,104100000.0
2009-11-12 10:37:00,1.26105,1.26145,1.2609,1.2613,86900000.0
2009-11-12 10:38:00,1.2613,1.26155,1.26095,1.2612,189500000.0
2009-11-12 10:39:00,1.26125,1.26155,1.2611,1.26125,127800000.0
2009-11-12 10:40:00,1.2612,1.2616,1.2611,1.2616,123200000.0
2009-11-12 10:41:00,1.2615,1.2615,1.261,1.26125,160600000.0
2009-11-12 10:42:00,1.2612,1.26125,1.2612,1.2612,4200000.0
2009-11-12 10:43:00,1.26125,1.26135,1.2608,1.26135,121500000.0
2009-11-12 10:44:00,1.2614,1.2614,1.2606,1.2607,106200000.0
2009-11-12 10:45:00,1.26075,1.26105,1.26075,1.26085,130900000.0
2009-11-12 10:46:00,1.26085,1.26105,1.2607,1.26075,69500000.0
2009-11-12 10:47:00,1.26075,1.2613,1.2607,1.261,124300000.0
2009-11-12 10:48:00,1.26105,1.26105,1.2606,1.2608,44500000.0
2009-11-12 10:49:00,1.2608,1.2614,1.2608,1.26125,89000000.0
2009-11-12 10:50:00,1.2612,1.2612,1.26095,1.261,78400000.0
2009-11-12 10:51:00,1.261,1.2611,1.26085,1.26095,75800000.0
2009-11-12 10:52:00,1.26095,1.261,1.2606,1.26095,100400000.0
2009-11-12 10:53:00,1.26095,1.26105,1.26065,1.2609,91100000.0
2009-11-12 10:54:00,1.2609,1.261,1.26075,1.26085,68300000.0
2009-11-12 10:55:00,1.26085,1.2611,1.26085,1.2611,105700000.0
2009-11-12 10:56:00,1.2611,1.2612,1.26075,1.2608,58500000.0
2009-11-12 10:57:00,1.2608,1.2609,1.26065,1.26075,111100000.0
2009-11-12 10:58:00,1.26075,1.2609,1.26065,1.2608,77100000.0
2009-11-12 10:59:00,1.2608,1.2613,1.26075,1.26105,91500000.0
2009-11-12 11:00:00,1.26105,1.26205,1.26105,1.262,106200000.0
2009-11-12 11:01:00,1.26195,1.262,1.2615,1.26195,102600000.0
2009-11-12 11:02:00,1.26195,1.262,1.2613,1.26135,78800000.0
2009-11-12 11:03:00,1.26135,1.26275,1.26135,1.2624,190200000.0
2009-11-12 11:04:00,1.26235,1.26275,1.2621,1.2627,186400000.0
2009-11-12 11:05:00,1.2627,1.26295,1.2624,1.2627,150300000.0
2009-11-12 11:06:00,1.2627,1.26335,1.2626,1.26315,169500000.0
2009-11-12 11:07:00,1.2632,1.2633,1.26285,1.26295,157500000.0
2009-11-12 11:08:00,1.2629,1.2631,1.26245,1.26285,185000000.0
2009-11-12 11:09:00,1.26285,1.2632,1.2627,1.26285,134400000.0
2009-11-12 11:10:00,1.2629,1.26335,1.2629,1.26325,235400000.0
2009-11-12 11:11:00,1.26325,1.2634,1.2627,1.263,138600000.0
2009-11-12 11:12:00,1.263,1.26365,1.26285,1.26365,122000000.0
2009-11-12 11:13:00,1.2633,1.26355,1.26305,1.26355,174600000.0
2009-11-12 11:14:00,1.26355,1.26385,1.26325,1.2634,215800000.0
2009-11-12 11:15:00,1.26335,1.2638,1.2632,1.26345,137600000.0
2009-11-12 11:16:00,1.26355,1.2641,1.2623,1.2624,225700000.0
2009-11-12 11:17:00,1.2624,1.26245,1.2619,1.2621,98500000.0
2009-11-12 11:18:00,1.2621,1.2628,1.2621,1.26255,266000000.0
2009-11-12 11:19:00,1.2625,1.2629,1.26245,1.26265,297900000.0
2009-11-12 11:20:00,1.26265,1.26295,1.2623,1.2624,170000000.0
2009-11-12 11:21:00,1.2624,1.2625,1.2623,1.2623,230800000.0
2009-11-12 11:22:00,1.26235,1.2628,1.26225,1.26235,226500000.0
2009-11-12 11:23:00,1.26235,1.2628,1.2623,1.26275,116800000.0
2009-11-12 11:24:00,1.2627,1.26315,1.26255,1.26295,111200000.0
2009-11-12 11:25:00,1.26295,1.263,1.2625,1.2626,185900000.0
2009-11-12 11:26:00,1.26255,1.2631,1.2624,1.2627,125700000.0
2009-11-12 11:27:00,1.2627,1.2632,1.26255,1.2632,104500000.0
2009-11-12 11:28:00,1.2631,1.26325,1.2629,1.2631,52000000.0
2009-11-12 11:29:00,1.2632,1.26325,1.2627,1.2627,65000000.0
2009-11-12 11:30:00,1.2628,1.2634,1.2625,1.2633,115900000.0
2009-11-12 11:31:00,1.2632,1.26345,1.2629,1.26325,103800000.0
2009-11-12 11:32:00,1.26325,1.2636,1.2631,1.2636,93600000.0
2009-11-12 11:33:00,1.2636,1.2638,1.2633,1.2634,82200000.0
2009-11-12 11:34:00,1.2634,1.26365,1.2633,1.26355,101200000.0
2009-11-12 11:35:00,1.2636,1.2636,1.2632,1.2634,85100000.0
2009-11-12 11:36:00,1.26345,1.26345,1.2629,1.2629,74900000.0
2009-11-12 11:37:00,1.26285,1.26315,1.2628,1.26295,99400000.0
2009-11-12 11:38:00,1.2629,1.2634,1.26285,1.2633,177700000.0
2009-11-12 11:39:00,1.2633,1.2636,1.26305,1.2634,54400000.0
2009-11-12 11:40:00,1.26335,1.26365,1.26305,1.2633,277700000.0
2009-11-12 11:41:00,1.2633,1.26335,1.26295,1.2631,104900000.0
2009-11-12 11:42:00,1.26305,1.26335,1.263,1.2631,156100000.0
2009-11-12 11:43:00,1.2631,1.26315,1.26295,1.26295,54500000.0
2009-11-12 11:44:00,1.263,1.26315,1.26285,1.26305,161500000.0
2009-11-12 11:45:00,1.263,1.263,1.2626,1.26265,88500000.0
2009-11-12 11:46:00,1.26265,1.2631,1.26265,1.263,83100000.0
2009-11-12 11:47:00,1.26295,1.2632,1.26295,1.2631,165100000.0
2009-11-12 11:48:00,1.26315,1.26355,1.26305,1.26355,133200000.0
2009-11-12 11:49:00,1.26355,1.2636,1.2633,1.2635,109600000.0
2009-11-12 11:50:00,1.2634,1.2636,1.2632,1.26325,186600000.0
2009-11-12 11:51:00,1.26325,1.26345,1.26325,1.2634,63700000.0
2009-11-12 11:52:00,1.2633,1.2634,1.26325,1.2634,49800000.0
2009-11-12 11:53:00,1.2633,1.2637,1.26325,1.26365,109500000.0
2009-11-12 11:54:00,1.26365,1.26365,1.26335,1.26355,56300000.0
2009-11-12 11:55:00,1.2635,1.2635,1.26315,1.26315,61300000.0
2009-11-12 11:56:00,1.26315,1.2632,1.2631,1.2631,99800000.0
2009-11-12 11:57:00,1.2631,1.26315,1.26285,1.26285,131999999.0
2009-11-12 11:58:00,1.26285,1.2632,1.2628,1.26315,78200000.0
2009-11-12 11:59:00,1.2632,1.2632,1.2628,1.2631,81500000.0
2009-11-12 12:00:00,1.2631,1.26345,1.26295,1.26305,70400000.0
2009-11-12 12:01:00,1.2631,1.26325,1.26295,1.26295,41500000.0
2009-11-12 12:02:00,1.263,1.26315,1.26295,1.26305,49200000.0
2009-11-12 12:03:00,1.26305,1.26305,1.26295,1.26305,40400000.0
2009-11-12 12:04:00,1.26305,1.26315,1.2628,1.26285,76500000.0
2009-11-12 12:05:00,1.26285,1.2629,1.2628,1.2628,38000000.0
2009-11-12 12:06:00,1.2628,1.2629,1.26275,1.2628,45700000.0
2009-11-12 12:07:00,1.2628,1.2628,1.2626,1.2626,29000000.0
2009-11-12 12:08:00,1.2626,1.2626,1.26225,1.26235,62600000.0
2009-11-12 12:09:00,1.2624,1.26285,1.2624,1.2628,79900000.0
2009-11-12 12:10:00,1.2629,1.26295,1.2626,1.2629,48400000.0
2009-11-12 12:11:00,1.26285,1.2633,1.2627,1.263,154700000.0
2009-11-12 12:12:00,1.26305,1.26325,1.26295,1.26305,108300000.0
2009-11-12 12:13:00,1.26305,1.26355,1.26305,1.26325,279500000.0
2009-11-12 12:14:00,1.26325,1.26335,1.26305,1.26305,227500000.0
2009-11-12 12:15:00,1.26305,1.2632,1.2629,1.2629,114500000.0
2009-11-12 12:16:00,1.2629,1.263,1.2628,1.26285,133900000.0
2009-11-12 12:17:00,1.26285,1.2631,1.26275,1.26285,93300000.0
2009-11-12 12:18:00,1.2629,1.263,1.2628,1.2628,82200000.0
2009-11-12 12:19:00,1.2628,1.2632,1.2628,1.2629,148800000.0
2009-11-12 12:20:00,1.2629,1.263,1.26285,1.263,55000000.0
2009-11-12 12:21:00,1.263,1.263,1.26285,1.2629,65200000.0
2009-11-12 12:22:00,1.2629,1.2632,1.2629,1.26315,256800000.0
2009-11-12 12:23:00,1.26315,1.26325,1.2631,1.2632,47100000.0
2009-11-12 12:24:00,1.2632,1.26345,1.2632,1.26345,150600000.0
2009-11-12 12:25:00,1.26345,1.26345,1.26315,1.2633,133700000.0
2009-11-12 12:26:00,1.2633,1.26345,1.2632,1.26345,96700000.0
2009-11-12 12:27:00,1.26355,1.26355,1.2633,1.26335,58400000.0
2009-11-12 12:28:00,1.26335,1.26345,1.26325,1.26345,65600000.0
2009-11-12 12:29:00,1.26345,1.2636,1.2631,1.2631,79900000.0
2009-11-12 12:30:00,1.2631,1.26315,1.26305,1.26305,64600000.0
2009-11-12 12:31:00,1.26305,1.26365,1.263,1.2634,400000000.0
2009-11-12 12:32:00,1.2634,1.2635,1.26325,1.26325,96600000.0
2009-11-12 12:33:00,1.26325,1.26335,1.2632,1.26325,71400000.0
2009-11-12 12:34:00,1.26335,1.2634,1.2633,1.2634,58400000.0
2009-11-12 12:35:00,1.2635,1.2635,1.26325,1.2633,48400000.0
2009-11-12 12:36:00,1.2633,1.2633,1.2631,1.2632,29200000.0
2009-11-12 12:37:00,1.2632,1.2632,1.26295,1.26295,39200000.0
2009-11-12 12:38:00,1.263,1.2631,1.26295,1.26305,47700000.0
2009-11-12 12:39:00,1.26305,1.2632,1.26305,1.2631,41500000.0
2009-11-12 12:40:00,1.2631,1.26325,1.2631,1.2632,40700000.0
2009-11-12 12:41:00,1.2632,1.26325,1.2631,1.26325,36200000.0
2009-11-12 12:42:00,1.26325,1.26325,1.26325,1.26325,17000000.0
2009-11-12 12:43:00,1.26325,1.2634,1.2632,1.2633,88600000.0
2009-11-12 12:44:00,1.2634,1.2634,1.26295,1.263,26000000.0
2009-11-12 12:45:00,1.263,1.26335,1.263,1.26335,43500000.0
2009-11-12 12:46:00,1.26335,1.26335,1.26315,1.2632,38000000.0
2009-11-12 12:47:00,1.2632,1.2633,1.263,1.263,96700000.0
2009-11-12 12:48:00,1.263,1.2631,1.263,1.26305,76800000.0
2009-11-12 12:49:00,1.263,1.26345,1.263,1.26325,201500000.0
2009-11-12 12:50:00,1.26335,1.2634,1.26315,1.26315,95100000.0
2009-11-12 12:51:00,1.2632,1.2633,1.26295,1.2632,158300000.0
2009-11-12 12:52:00,1.26325,1.26325,1.26305,1.26305,166200000.0
2009-11-12 12:53:00,1.26295,1.263,1.26285,1.26285,43000000.0
2009-11-12 12:54:00,1.2628,1.2628,1.2628,1.2628,4000000.0
2009-11-12 12:55:00,1.2628,1.263,1.26275,1.26285,23600000.0
2009-11-12 12:56:00,1.26285,1.2629,1.26285,1.26285,11000000.0
2009-11-12 12:57:00,1.26285,1.26295,1.26285,1.2629,33600000.0
2009-11-12 12:58:00,1.2629,1.2631,1.2628,1.263,171000000.0
2009-11-12 12:59:00,1.263,1.26345,1.263,1.2632,85800000.0
2009-11-12 13:00:00,1.2631,1.26325,1.2629,1.2629,33800000.0
2009-11-12 13:01:00,1.26305,1.2633,1.263,1.2633,95400000.0
2009-11-12 13:02:00,1.2633,1.26345,1.26315,1.26325,91600000.0
2009-11-12 13:03:00,1.26335,1.2635,1.26295,1.263,181200000.0
2009-11-12 13:04:00,1.263,1.2631,1.2627,1.2629,85000000.0
2009-11-12 13:05:00,1.2629,1.263,1.26265,1.2629,92700000.0
2009-11-12 13:06:00,1.26305,1.26325,1.26265,1.26325,137100000.0
2009-11-12 13:07:00,1.26315,1.2633,1.26295,1.2633,112800000.0
2009-11-12 13:08:00,1.2635,1.2635,1.2631,1.2634,76600000.0
2009-11-12 13:09:00,1.2634,1.2638,1.26325,1.26375,41800000.0
2009-11-12 13:10:00,1.26345,1.2638,1.2629,1.2629,74000000.0
2009-11-12 13:11:00,1.2632,1.26335,1.26275,1.26315,125500000.0
2009-11-12 13:12:00,1.26315,1.2633,1.2629,1.26315,69600000.0
2009-11-12 13:13:00,1.26325,1.26325,1.26295,1.26305,57600000.0
2009-11-12 13:14:00,1.263,1.2631,1.26295,1.2631,34800000.0
2009-11-12 13:15:00,1.26305,1.26305,1.263,1.26305,22600000.0
2009-11-12 13:16:00,1.26305,1.2632,1.26305,1.2632,10300000.0
2009-11-12 13:17:00,1.26325,1.26335,1.263,1.263,49300000.0
2009-11-12 13:18:00,1.263,1.26325,1.26295,1.263,68200000.0
2009-11-12 13:19:00,1.263,1.2633,1.26295,1.26295,241100000.0
2009-11-12 13:20:00,1.26305,1.26325,1.2627,1.2631,72000000.0
2009-11-12 13:21:00,1.2631,1.26315,1.26305,1.26305,44600000.0
2009-11-12 13:22:00,1.26305,1.26325,1.26305,1.26315,37100000.0
2009-11-12 13:23:00,1.26315,1.26335,1.263,1.26305,66700000.0
2009-11-12 13:24:00,1.26305,1.2632,1.26305,1.26315,61400000.0
2009-11-12 13:25:00,1.26315,1.26325,1.263,1.263,66400000.0
2009-11-12 13:26:00,1.263,1.263,1.2628,1.2629,51200000.0
2009-11-12 13:27:00,1.2629,1.26305,1.2627,1.2629,49400000.0
2009-11-12 13:28:00,1.2629,1.2629,1.2626,1.26265,33000000.0
2009-11-12 13:29:00,1.26265,1.2632,1.26265,1.2629,72000000.0
2009-11-12 13:30:00,1.2629,1.2632,1.2629,1.26315,86200000.0
2009-11-12 13:31:00,1.26305,1.2631,1.26285,1.26295,58300000.0
2009-11-12 13:32:00,1.26285,1.26305,1.26285,1.26295,79600000.0
2009-11-12 13:33:00,1.26295,1.263,1.26295,1.26295,56800000.0
2009-11-12 13:34:00,1.263,1.26365,1.263,1.2635,97800000.0
2009-11-12 13:35:00,1.2635,1.26365,1.2631,1.2634,264500000.0
2009-11-12 13:36:00,1.2634,1.26365,1.26335,1.26365,113300000.0
2009-11-12 13:37:00,1.26355,1.2637,1.2633,1.2634,78200000.0
2009-11-12 13:38:00,1.2634,1.2634,1.26335,1.26335,8000000.0
2009-11-12 13:39:00,1.26335,1.26355,1.26335,1.2635,166700000.0
2009-11-12 13:40:00,1.2635,1.2638,1.2632,1.2632,156700000.0
2009-11-12 13:41:00,1.26335,1.2634,1.26325,1.26335,66300000.0
2009-11-12 13:42:00,1.2633,1.26355,1.2632,1.2634,73700000.0
2009-11-12 13:43:00,1.2636,1.2636,1.26335,1.26335,34400000.0
2009-11-12 13:44:00,1.26335,1.2634,1.26325,1.26325,60500000.0
2009-11-12 13:45:00,1.2633,1.2637,1.2633,1.2637,59700000.0
2009-11-12 13:46:00,1.26365,1.2638,1.26325,1.2633,80300000.0
2009-11-12 13:47:00,1.2633,1.2633,1.26285,1.26285,58600000.0
2009-11-12 13:48:00,1.26285,1.26315,1.2628,1.26315,105000000.0
2009-11-12 13:49:00,1.2631,1.26315,1.2628,1.26305,40200000.0
2009-11-12 13:50:00,1.2632,1.2633,1.26305,1.26305,50400000.0
2009-11-12 13:51:00,1.2632,1.2632,1.26275,1.26305,120600000.0
2009-11-12 13:52:00,1.26305,1.2635,1.263,1.26335,66400000.0
2009-11-12 13:53:00,1.26335,1.2635,1.26315,1.26345,48100000.0
2009-11-12 13:54:00,1.2635,1.2637,1.2634,1.26345,40700000.0
2009-11-12 13:55:00,1.26355,1.2636,1.2635,1.26355,51600000.0
2009-11-12 13:56:00,1.26355,1.2638,1.26345,1.26355,34500000.0
2009-11-12 13:57:00,1.2635,1.26385,1.26345,1.26365,55000000.0
2009-11-12 13:58:00,1.26365,1.2638,1.26355,1.26375,54600000.0
2009-11-12 13:59:00,1.26375,1.26375,1.26345,1.2636,52300000.0
2009-11-12 14:00:00,1.26355,1.26395,1.26325,1.26385,76300000.0
2009-11-12 14:01:00,1.26385,1.2639,1.26355,1.26355,76000000.0
2009-11-12 14:02:00,1.2636,1.2638,1.26305,1.2632,202900000.0
2009-11-12 14:03:00,1.2631,1.2634,1.2628,1.2631,156200000.0
2009-11-12 14:04:00,1.2631,1.26315,1.26295,1.26305,40000000.0
2009-11-12 14:05:00,1.26315,1.26315,1.26275,1.2629,62200000.0
2009-11-12 14:06:00,1.2628,1.26285,1.26265,1.26275,47200000.0
2009-11-12 14:07:00,1.26275,1.26275,1.2627,1.2627,28200000.0
2009-11-12 14:08:00,1.26275,1.26275,1.26255,1.26255,22200000.0
2009-11-12 14:09:00,1.26255,1.26255,1.26195,1.26195,37200000.0
2009-11-12 14:10:00,1.26195,1.2624,1.2619,1.2623,61900000.0
2009-11-12 14:11:00,1.2623,1.2625,1.2621,1.26245,59800000.0
2009-11-12 14:12:00,1.26235,1.26235,1.2621,1.2622,53600000.0
2009-11-12 14:13:00,1.2622,1.2622,1.26185,1.2622,152000000.0
2009-11-12 14:14:00,1.2623,1.2624,1.2618,1.26195,54100000.0
2009-11-12 14:15:00,1.26195,1.26245,1.2618,1.2624,195900000.0
2009-11-12 14:16:00,1.2623,1.263,1.2622,1.26295,215900000.0
2009-11-12 14:17:00,1.2629,1.2634,1.26235,1.26275,131100000.0
2009-11-12 14:18:00,1.26275,1.26275,1.26205,1.2622,64100000.0
2009-11-12 14:19:00,1.262,1.2626,1.2619,1.2626,71200000.0
2009-11-12 14:20:00,1.2626,1.2626,1.26175,1.262,89600000.0
2009-11-12 14:21:00,1.262,1.26255,1.2618,1.26235,176400000.0
2009-11-12 14:22:00,1.26235,1.26275,1.2622,1.26275,139400000.0
2009-11-12 14:23:00,1.26275,1.26285,1.2623,1.26265,241700000.0
2009-11-12 14:24:00,1.26265,1.2631,1.2626,1.26265,165600000.0
2009-11-12 14:25:00,1.26275,1.26365,1.26275,1.26365,324000000.0
2009-11-12 14:26:00,1.26365,1.2639,1.2633,1.2639,126400000.0
2009-11-12 14:27:00,1.26385,1.2639,1.2636,1.26375,102600000.0
2009-11-12 14:28:00,1.26365,1.2637,1.2633,1.26335,75000000.0
2009-11-12 14:29:00,1.26335,1.264,1.26335,1.2638,133100000.0
2009-11-12 14:30:00,1.2639,1.2644,1.26365,1.26405,135100000.0
2009-11-12 14:31:00,1.26405,1.2643,1.26355,1.26385,257500000.0
2009-11-12 14:32:00,1.26385,1.2641,1.26315,1.26395,80800000.0
2009-11-12 14:33:00,1.26395,1.2641,1.26335,1.26335,179100000.0
2009-11-12 14:34:00,1.2632,1.2635,1.2631,1.26335,146800000.0
2009-11-12 14:35:00,1.26335,1.26335,1.2627,1.2627,96500000.0
2009-11-12 14:36:00,1.26265,1.26315,1.26265,1.26295,165400000.0
2009-11-12 14:37:00,1.26295,1.26345,1.26265,1.2634,156700000.0
2009-11-12 14:38:00,1.2635,1.2635,1.263,1.26315,97600000.0
2009-11-12 14:39:00,1.26315,1.2634,1.2627,1.2627,155300000.0
2009-11-12 14:40:00,1.2627,1.26295,1.2624,1.26255,227800000.0
2009-11-12 14:41:00,1.2625,1.2631,1.26245,1.26285,138500000.0
2009-11-12 14:42:00,1.26285,1.26305,1.26255,1.26285,134300000.0
2009-11-12 14:43:00,1.2628,1.26325,1.2628,1.26325,62500000.0
2009-11-12 14:44:00,1.2633,1.2634,1.26265,1.26295,57700000.0
2009-11-12 14:45:00,1.26295,1.26295,1.26255,1.26285,42600000.0
2009-11-12 14:46:00,1.2628,1.26295,1.26265,1.26275,48900000.0
2009-11-12 14:47:00,1.2629,1.26315,1.2627,1.26275,85800000.0
2009-11-12 14:48:00,1.26275,1.2628,1.2627,1.2627,70500000.0
2009-11-12 14:49:00,1.26275,1.26275,1.2627,1.2627,27000000.0
2009-11-12 14:50:00,1.26275,1.2629,1.2626,1.26285,64800000.0
2009-11-12 14:51:00,1.2629,1.2631,1.2627,1.26285,77600000.0
2009-11-12 14:52:00,1.26285,1.26285,1.2626,1.2626,63100000.0
2009-11-12 14:53:00,1.2626,1.2627,1.26245,1.2627,45500000.0
2009-11-12 14:54:00,1.2627,1.26285,1.26255,1.26285,44800000.0
2009-11-12 14:55:00,1.26285,1.26315,1.2626,1.2629,52900000.0
2009-11-12 14:56:00,1.2629,1.2629,1.26245,1.2626,56200000.0
2009-11-12 14:57:00,1.2627,1.26275,1.2625,1.2627,61600000.0
2009-11-12 14:58:00,1.26275,1.2629,1.26255,1.26285,66700000.0
2009-11-12 14:59:00,1.26285,1.263,1.2625,1.26255,37400000.0
2009-11-12 15:00:00,1.26255,1.26255,1.26225,1.26235,46900000.0
2009-11-12 15:01:00,1.26235,1.26255,1.2623,1.2624,74000000.0
2009-11-12 15:02:00,1.2624,1.2625,1.2623,1.26245,75100000.0
2009-11-12 15:03:00,1.26245,1.26255,1.26235,1.26235,57900000.0
2009-11-12 15:04:00,1.26235,1.26235,1.26235,1.26235,37000000.0
2009-11-12 15:05:00,1.26235,1.2624,1.26235,1.26235,39200000.0
2009-11-12 15:06:00,1.26235,1.2624,1.26235,1.26235,30700000.0
2009-11-12 15:07:00,1.26235,1.2625,1.26235,1.26245,35300000.0
2009-11-12 15:08:00,1.26245,1.2626,1.26235,1.26255,97400000.0
2009-11-12 15:09:00,1.26255,1.2626,1.26245,1.2625,85700000.0
2009-11-12 15:10:00,1.2625,1.26255,1.26225,1.26235,96400000.0
2009-11-12 15:11:00,1.26235,1.2624,1.26235,1.26235,42500000.0
2009-11-12 15:12:00,1.26235,1.26265,1.26235,1.26255,66600000.0
2009-11-12 15:13:00,1.2625,1.2628,1.2624,1.26275,96300000.0
2009-11-12 15:14:00,1.2628,1.2629,1.2627,1.2629,59700000.0
2009-11-12 15:15:00,1.2629,1.2629,1.26245,1.26255,162200000.0
2009-11-12 15:16:00,1.2626,1.26295,1.26255,1.26275,126600000.0
2009-11-12 15:17:00,1.26275,1.26305,1.26275,1.263,109700000.0
2009-11-12 15:18:00,1.263,1.26325,1.263,1.26315,49200000.0
2009-11-12 15:19:00,1.26315,1.26325,1.26275,1.26295,61900000.0
2009-11-12 15:20:00,1.26305,1.26345,1.26305,1.26345,42900000.0
2009-11-12 15:21:00,1.26345,1.26355,1.26335,1.2634,101900000.0
2009-11-12 15:22:00,1.2634,1.26345,1.2633,1.26345,48800000.0
2009-11-12 15:23:00,1.26345,1.26355,1.2634,1.26345,61600000.0
2009-11-12 15:24:00,1.26345,1.26355,1.26345,1.26345,53500000.0
2009-11-12 15:25:00,1.26345,1.26385,1.2634,1.2636,194100000.0
2009-11-12 15:26:00,1.26365,1.26385,1.2635,1.26385,36200000.0
2009-11-12 15:27:00,1.26385,1.2639,1.2635,1.26365,60000000.0
2009-11-12 15:28:00,1.26365,1.26365,1.26305,1.26305,66500000.0
2009-11-12 15:29:00,1.263,1.26325,1.2625,1.26295,181400000.0
2009-11-12 15:30:00,1.263,1.26335,1.26225,1.263,294900000.0
2009-11-12 15:31:00,1.26315,1.26325,1.26255,1.26255,67600000.0
2009-11-12 15:32:00,1.26255,1.26335,1.26245,1.2633,252499999.0
2009-11-12 15:33:00,1.2633,1.26365,1.26265,1.2627,195800000.0
2009-11-12 15:34:00,1.26275,1.2632,1.26265,1.26305,141600000.0
2009-11-12 15:35:00,1.2631,1.26325,1.2629,1.26315,74000000.0
2009-11-12 15:36:00,1.26305,1.26325,1.2629,1.2631,138400000.0
2009-11-12 15:37:00,1.2631,1.26335,1.26305,1.26305,117800000.0
2009-11-12 15:38:00,1.26305,1.2633,1.26305,1.26315,140900000.0
2009-11-12 15:39:00,1.2631,1.26315,1.26295,1.26315,132400000.0
2009-11-12 15:40:00,1.26315,1.26315,1.26265,1.263,60300000.0
2009-11-12 15:41:00,1.2631,1.2635,1.2623,1.26235,117400000.0
2009-11-12 15:42:00,1.26235,1.2624,1.2623,1.26235,59200000.0
2009-11-12 15:43:00,1.26235,1.26245,1.2621,1.26245,64700000.0
2009-11-12 15:44:00,1.26245,1.2626,1.2623,1.26255,143100000.0
2009-11-12 15:45:00,1.2624,1.26265,1.26235,1.2626,84500000.0
2009-11-12 15:46:00,1.2626,1.263,1.26255,1.263,115200000.0
2009-11-12 15:47:00,1.26305,1.26325,1.26295,1.26305,132600000.0
2009-11-12 15:48:00,1.263,1.2632,1.26285,1.26315,198900000.0
2009-11-12 15:49:00,1.26315,1.26325,1.2627,1.2631,95600000.0
2009-11-12 15:50:00,1.26305,1.2631,1.2628,1.2628,172200000.0
2009-11-12 15:51:00,1.263,1.26325,1.2629,1.26325,117300000.0
2009-11-12 15:52:00,1.26325,1.2633,1.263,1.26325,180900000.0
2009-11-12 15:53:00,1.2633,1.2634,1.26305,1.26305,135100000.0
2009-11-12 15:54:00,1.26305,1.26325,1.263,1.2631,75100000.0
2009-11-12 15:55:00,1.2631,1.26325,1.26305,1.2631,100900000.0
2009-11-12 15:56:00,1.2631,1.2633,1.26305,1.26315,129500000.0
2009-11-12 15:57:00,1.2632,1.2633,1.263,1.2631,84000000.0
2009-11-12 15:58:00,1.26305,1.26315,1.2628,1.26295,87400000.0
2009-11-12 15:59:00,1.26305,1.26305,1.26285,1.2629,59500000.0
2009-11-12 16:00:00,1.26285,1.26305,1.26265,1.26275,104500000.0
2009-11-12 16:01:00,1.26275,1.26315,1.26265,1.2627,191500000.0
2009-11-12 16:02:00,1.2627,1.263,1.2627,1.2629,102500000.0
2009-11-12 16:03:00,1.263,1.263,1.26275,1.26275,66700000.0
2009-11-12 16:04:00,1.26275,1.2628,1.26265,1.26265,82600000.0
2009-11-12 16:05:00,1.26265,1.2629,1.26265,1.26275,116900000.0
2009-11-12 16:06:00,1.26275,1.26305,1.26275,1.2629,61600000.0
2009-11-12 16:07:00,1.26265,1.2628,1.26265,1.26265,115800000.0
2009-11-12 16:08:00,1.26265,1.2627,1.26225,1.2624,58300000.0
2009-11-12 16:09:00,1.26245,1.26265,1.26235,1.2624,52600000.0
2009-11-12 16:10:00,1.2624,1.2625,1.2622,1.2623,109600000.0
2009-11-12 16:11:00,1.26245,1.2625,1.26195,1.26225,91300000.0
2009-11-12 16:12:00,1.26225,1.2624,1.2621,1.2623,105200000.0
2009-11-12 16:13:00,1.26225,1.26265,1.2622,1.26255,82000000.0
2009-11-12 16:14:00,1.26265,1.26265,1.262,1.2621,101400000.0
2009-11-12 16:15:00,1.2621,1.2621,1.26205,1.26205,55800000.0
2009-11-12 16:16:00,1.26205,1.2623,1.262,1.26225,181200000.0
2009-11-12 16:17:00,1.26205,1.2627,1.26205,1.2627,69100000.0
2009-11-12 16:18:00,1.2627,1.2629,1.26255,1.26255,209400000.0
2009-11-12 16:19:00,1.26275,1.26285,1.26255,1.26255,93500000.0
2009-11-12 16:20:00,1.26255,1.2628,1.262,1.26205,189000000.0
2009-11-12 16:21:00,1.26205,1.26245,1.262,1.26235,83900000.0
2009-11-12 16:22:00,1.2624,1.26285,1.26235,1.26265,130000000.0
2009-11-12 16:23:00,1.2627,1.26275,1.2625,1.2625,105700000.0
2009-11-12 16:24:00,1.2625,1.26285,1.2624,1.26275,88200000.0
2009-11-12 16:25:00,1.2629,1.263,1.2626,1.2626,120500000.0
2009-11-12 16:26:00,1.2627,1.263,1.26255,1.26285,131900000.0
2009-11-12 16:27:00,1.26295,1.2631,1.2628,1.26295,59400000.0
2009-11-12 16:28:00,1.26295,1.2632,1.26275,1.26295,114000000.0
2009-11-12 16:29:00,1.26285,1.26305,1.26285,1.2629,39400000.0
2009-11-12 16:30:00,1.263,1.2631,1.26275,1.26275,101700000.0
2009-11-12 16:31:00,1.2628,1.26305,1.26265,1.26295,103300000.0
2009-11-12 16:32:00,1.26295,1.2631,1.2628,1.2629,141600000.0
2009-11-12 16:33:00,1.2629,1.26305,1.2628,1.26285,84900000.0
2009-11-12 16:34:00,1.26285,1.2632,1.2628,1.2631,168800000.0
2009-11-12 16:35:00,1.2631,1.2631,1.2628,1.263,133100000.0
2009-11-12 16:36:00,1.26295,1.26315,1.2628,1.26295,86500000.0
2009-11-12 16:37:00,1.26295,1.2632,1.2628,1.2632,151900000.0
2009-11-12 16:38:00,1.26315,1.2633,1.2628,1.26285,159100000.0
2009-11-12 16:39:00,1.26295,1.2633,1.2628,1.2629,139000000.0
2009-11-12 16:40:00,1.2629,1.2631,1.2627,1.263,115500000.0
2009-11-12 16:41:00,1.263,1.26315,1.2629,1.263,139900000.0
2009-11-12 16:42:00,1.263,1.26315,1.26275,1.263,189600000.0
2009-11-12 16:43:00,1.263,1.2632,1.26275,1.263,154200000.0
2009-11-12 16:44:00,1.263,1.26335,1.26275,1.26285,149100000.0
2009-11-12 16:45:00,1.26285,1.26315,1.2628,1.26315,146700000.0
2009-11-12 16:46:00,1.26305,1.26325,1.26275,1.26285,121700000.0
2009-11-12 16:47:00,1.26295,1.26315,1.26285,1.2631,131200000.0
2009-11-12 16:48:00,1.2631,1.2634,1.26305,1.26325,160600000.0
2009-11-12 16:49:00,1.26325,1.26325,1.2629,1.26305,145800000.0
2009-11-12 16:50:00,1.26305,1.26325,1.26275,1.26315,153100000.0
2009-11-12 16:51:00,1.26315,1.26325,1.2629,1.2631,130900000.0
2009-11-12 16:52:00,1.2631,1.2632,1.26275,1.2628,191800000.0
2009-11-12 16:53:00,1.2628,1.26285,1.26205,1.26235,162800000.0
2009-11-12 16:54:00,1.2623,1.2625,1.26225,1.26235,153300000.0
2009-11-12 16:55:00,1.26235,1.26235,1.26205,1.26215,93300000.0
2009-11-12 16:56:00,1.26215,1.26225,1.2621,1.2621,139600000.0
2009-11-12 16:57:00,1.2621,1.2624,1.2621,1.2622,209800000.0
2009-11-12 16:58:00,1.26215,1.2626,1.26205,1.2624,169800000.0
2009-11-12 16:59:00,1.2624,1.26245,1.26215,1.2623,127200000.0
2009-11-12 17:00:00,1.2622,1.2626,1.26205,1.26215,165100000.0
2009-11-12 17:01:00,1.26215,1.26235,1.2621,1.26215,162600000.0
2009-11-12 17:02:00,1.26215,1.26255,1.26205,1.26245,104000000.0
2009-11-12 17:03:00,1.26255,1.26275,1.2621,1.26265,158900000.0
2009-11-12 17:04:00,1.2626,1.2629,1.2626,1.26285,129100000.0
2009-11-12 17:05:00,1.26285,1.2629,1.2623,1.26255,174200000.0
2009-11-12 17:06:00,1.26255,1.2629,1.2623,1.26235,123700000.0
2009-11-12 17:07:00,1.26255,1.2628,1.2622,1.2628,136700000.0
2009-11-12 17:08:00,1.2626,1.2632,1.26225,1.2627,140000000.0
2009-11-12 17:09:00,1.2627,1.2633,1.26255,1.26275,122400000.0
2009-11-12 17:10:00,1.26285,1.2632,1.2624,1.2628,155400000.0
2009-11-12 17:11:00,1.26275,1.2631,1.26255,1.26255,212100000.0
2009-11-12 17:12:00,1.2626,1.2629,1.26235,1.2626,189900000.0
2009-11-12 17:13:00,1.2626,1.26315,1.2626,1.26275,149100000.0
2009-11-12 17:14:00,1.26275,1.26315,1.26265,1.26285,140200000.0
2009-11-12 17:15:00,1.2629,1.26325,1.26235,1.2626,219400000.0
2009-11-12 17:16:00,1.2625,1.2631,1.2625,1.26295,221500000.0
2009-11-12 17:17:00,1.26295,1.2633,1.2626,1.26295,144900000.0
2009-11-12 17:18:00,1.26295,1.2634,1.2626,1.2629,162100000.0
2009-11-12 17:19:00,1.26295,1.2634,1.26245,1.2632,193400000.0
2009-11-12 17:20:00,1.26325,1.26345,1.2628,1.26305,183400000.0
2009-11-12 17:21:00,1.26315,1.26355,1.26295,1.2635,176000000.0
2009-11-12 17:22:00,1.26345,1.26375,1.26305,1.2632,268300000.0
2009-11-12 17:23:00,1.2632,1.26345,1.26315,1.26325,201500000.0
2009-11-12 17:24:00,1.2632,1.2635,1.2632,1.2635,148500000.0
2009-11-12 17:25:00,1.2635,1.2637,1.26335,1.26355,101700000.0
2009-11-12 17:26:00,1.26355,1.2638,1.26335,1.26345,130300000.0
2009-11-12 17:27:00,1.26345,1.2638,1.2633,1.2636,198800000.0
2009-11-12 17:28:00,1.26355,1.26385,1.2628,1.26295,116900000.0
2009-11-12 17:29:00,1.2629,1.263,1.26255,1.26275,71200000.0
2009-11-12 17:30:00,1.2627,1.26295,1.2622,1.26275,211800000.0
2009-11-12 17:31:00,1.26275,1.26295,1.2626,1.26295,140200000.0
2009-11-12 17:32:00,1.26295,1.263,1.26265,1.2628,120700000.0
2009-11-12 17:33:00,1.2629,1.263,1.2628,1.26295,106600000.0
2009-11-12 17:34:00,1.26295,1.26295,1.2627,1.2629,70900000.0
2009-11-12 17:35:00,1.2629,1.263,1.2627,1.263,92500000.0
2009-11-12 17:36:00,1.263,1.26305,1.26295,1.26295,94700000.0
2009-11-12 17:37:00,1.26295,1.26295,1.26275,1.2629,63200000.0
2009-11-12 17:38:00,1.2629,1.26295,1.26275,1.2629,97800000.0
2009-11-12 17:39:00,1.26295,1.263,1.26275,1.26295,128600000.0
2009-11-12 17:40:00,1.2627,1.263,1.26265,1.26295,115600000.0
2009-11-12 17:41:00,1.26295,1.2633,1.26285,1.26295,108300000.0
2009-11-12 17:42:00,1.26295,1.2634,1.26295,1.2634,113400000.0
2009-11-12 17:43:00,1.26345,1.2636,1.26305,1.26315,203000000.0
2009-11-12 17:44:00,1.26315,1.26345,1.26315,1.26345,147000000.0
2009-11-12 17:45:00,1.26345,1.26345,1.26295,1.263,187800000.0
2009-11-12 17:46:00,1.263,1.26305,1.26285,1.26295,121700000.0
2009-11-12 17:47:00,1.26295,1.26315,1.2628,1.26315,90100000.0
2009-11-12 17:48:00,1.26315,1.26315,1.26285,1.2631,124000000.0
2009-11-12 17:49:00,1.263,1.263,1.2623,1.26275,123300000.0
2009-11-12 17:50:00,1.26275,1.26285,1.26225,1.26265,112500000.0
2009-11-12 17:51:00,1.26265,1.2628,1.26265,1.2627,81400000.0
2009-11-12 17:52:00,1.26225,1.26275,1.26225,1.2627,47900000.0
2009-11-12 17:53:00,1.2627,1.26275,1.26265,1.26275,58500000.0
2009-11-12 17:54:00,1.26275,1.26275,1.26225,1.26225,102800000.0
2009-11-12 17:55:00,1.26225,1.2626,1.2622,1.26245,109500000.0
2009-11-12 17:56:00,1.2625,1.26305,1.26235,1.26255,132700000.0
2009-11-12 17:57:00,1.2625,1.26285,1.26225,1.26225,138600000.0
2009-11-12 17:58:00,1.26245,1.2629,1.2622,1.26225,107400000.0
2009-11-12 17:59:00,1.26245,1.26275,1.26195,1.26205,129500000.0
2009-11-12 18:00:00,1.26205,1.2624,1.2619,1.26205,113600000.0
2009-11-12 18:01:00,1.26205,1.2624,1.26195,1.26205,109600000.0
2009-11-12 18:02:00,1.26205,1.26265,1.26205,1.2625,223900000.0
2009-11-12 18:03:00,1.2624,1.2628,1.2624,1.2625,277400000.0
2009-11-12 18:04:00,1.2624,1.26255,1.262,1.2622,230000000.0
2009-11-12 18:05:00,1.2622,1.26275,1.26205,1.2626,107200000.0
2009-11-12 18:06:00,1.2625,1.26265,1.2624,1.2624,148600000.0
2009-11-12 18:07:00,1.26245,1.26275,1.26205,1.26255,159200000.0
2009-11-12 18:08:00,1.2626,1.2627,1.2623,1.26255,145400000.0
2009-11-12 18:09:00,1.2626,1.2627,1.26225,1.2626,95100000.0
2009-11-12 18:10:00,1.2626,1.26275,1.26235,1.26235,213300000.0
2009-11-12 18:11:00,1.2624,1.2626,1.2621,1.26225,376100000.0
2009-11-12 18:12:00,1.2623,1.26255,1.2621,1.26225,159700000.0
2009-11-12 18:13:00,1.26235,1.26245,1.262,1.26205,186200000.0
2009-11-12 18:14:00,1.26205,1.26235,1.2601,1.2603,213170000.0
2009-11-12 18:15:00,1.26025,1.2609,1.2601,1.26075,162380000.0
2009-11-12 18:16:00,1.26075,1.26105,1.26035,1.26085,304700000.0
2009-11-12 18:17:00,1.26085,1.26145,1.2607,1.2609,201100000.0
2009-11-12 18:18:00,1.26095,1.2616,1.26095,1.2615,172400000.0
2009-11-12 18:19:00,1.26155,1.2617,1.2613,1.2616,256300000.0
2009-11-12 18:20:00,1.2615,1.26175,1.26125,1.26125,271100000.0
2009-11-12 18:21:00,1.26125,1.26145,1.261,1.2612,170400000.0
2009-11-12 18:22:00,1.2612,1.2613,1.26095,1.26115,111100000.0
2009-11-12 18:23:00,1.26125,1.2615,1.26115,1.2615,140200000.0
2009-11-12 18:24:00,1.2615,1.2615,1.261,1.2611,133300000.0
2009-11-12 18:25:00,1.2611,1.2618,1.26095,1.2615,165400000.0
2009-11-12 18:26:00,1.2615,1.26175,1.2614,1.26175,116000000.0
2009-11-12 18:27:00,1.2617,1.2618,1.26125,1.2614,257300000.0
2009-11-12 18:28:00,1.2615,1.2615,1.26095,1.2612,92000000.0
2009-11-12 18:29:00,1.2612,1.2614,1.2609,1.26135,155100000.0
2009-11-12 18:30:00,1.26135,1.2614,1.26065,1.2608,213499999.0
2009-11-12 18:31:00,1.2608,1.261,1.26045,1.26075,94000000.0
2009-11-12 18:32:00,1.26075,1.26095,1.2603,1.26085,179200000.0
2009-11-12 18:33:00,1.26085,1.261,1.2602,1.261,135600000.0
2009-11-12 18:34:00,1.261,1.26135,1.26035,1.26135,150500000.0
2009-11-12 18:35:00,1.2612,1.2613,1.2607,1.2612,112200000.0
2009-11-12 18:36:00,1.261,1.2613,1.2609,1.2611,127100000.0
2009-11-12 18:37:00,1.2611,1.2611,1.26035,1.26035,151600000.0
2009-11-12 18:38:00,1.26035,1.26045,1.2601,1.2601,189000000.0
2009-11-12 18:39:00,1.26025,1.2604,1.2601,1.26025,313400000.0
2009-11-12 18:40:00,1.26015,1.2605,1.2601,1.26015,439580000.0
2009-11-12 18:41:00,1.26015,1.2603,1.2601,1.2603,121500000.0
2009-11-12 18:42:00,1.2603,1.2603,1.2601,1.26025,47560000.0
2009-11-12 18:43:00,1.26025,1.26065,1.2601,1.2604,110800000.0
2009-11-12 18:44:00,1.26045,1.2608,1.2602,1.2604,196000000.0
2009-11-12 18:45:00,1.26045,1.2606,1.2603,1.2604,85800000.0
2009-11-12 18:46:00,1.26055,1.26085,1.26025,1.2604,195100000.0
2009-11-12 18:47:00,1.26035,1.2605,1.2601,1.2602,164920000.0
2009-11-12 18:48:00,1.2601,1.2602,1.2601,1.2601,329680000.0
2009-11-12 18:49:00,1.2601,1.2601,1.2601,1.2601,386400000.0
2009-11-12 18:50:00,1.2601,1.2601,1.2601,1.2601,369600000.0
2009-11-12 18:51:00,1.2601,1.26015,1.26,1.26,223160000.0
2009-11-12 18:52:00,1.26,1.26005,1.26,1.26,349040000.0
2009-11-12 18:53:00,1.26,1.2602,1.26,1.2602,266210000.0
2009-11-12 18:54:00,1.2601,1.2603,1.26,1.26,176180000.0
2009-11-12 18:55:00,1.26005,1.2604,1.26,1.26005,199770000.0
2009-11-12 18:56:00,1.26,1.2603,1.26,1.26,312880000.0
2009-11-12 18:57:00,1.26,1.2601,1.26,1.2601,195800000.0
2009-11-12 18:58:00,1.2601,1.2601,1.26,1.26,293290000.0
2009-11-12 18:59:00,1.26,1.2607,1.26,1.2606,85110000.0
2009-11-12 19:00:00,1.2606,1.2606,1.26,1.26025,370490000.0
2009-11-12 19:01:00,1.2602,1.26035,1.26,1.26,610480000.0
2009-11-12 19:02:00,1.26,1.26005,1.26,1.26,589680000.0
2009-11-12 19:03:00,1.26,1.26045,1.26,1.26045,64820000.0
2009-11-12 19:04:00,1.26045,1.2606,1.26,1.26,78350000.0
2009-11-12 19:05:00,1.26,1.26015,1.26,1.26005,437830000.0
2009-11-12 19:06:00,1.26005,1.26005,1.26,1.26,350500000.0
2009-11-12 19:07:00,1.26,1.2607,1.26,1.2604,172960000.0
2009-11-12 19:08:00,1.2603,1.2607,1.26005,1.2605,56100000.0
2009-11-12 19:09:00,1.2605,1.26115,1.2603,1.2608,112000000.0
2009-11-12 19:10:00,1.2608,1.2608,1.2601,1.2601,70600000.0
2009-11-12 19:11:00,1.26,1.2608,1.26,1.2607,163950000.0
2009-11-12 19:12:00,1.2606,1.26065,1.2603,1.2603,108900000.0
2009-11-12 19:13:00,1.2603,1.2607,1.26025,1.26065,106900000.0
2009-11-12 19:14:00,1.26065,1.26075,1.26,1.2601,262200000.0
2009-11-12 19:15:00,1.2601,1.26015,1.26,1.26005,114330000.0
2009-11-12 19:16:00,1.26005,1.2602,1.26,1.26005,384060000.0
2009-11-12 19:17:00,1.26,1.26025,1.26,1.26015,213420000.0
2009-11-12 19:18:00,1.2601,1.2607,1.2601,1.2607,146500000.0
2009-11-12 19:19:00,1.26075,1.26075,1.26,1.26,238540000.0
2009-11-12 19:20:00,1.26,1.26,1.26,1.26,270130000.0
2009-11-12 19:21:00,1.26,1.26035,1.26,1.2601,160100000.0
2009-11-12 19:22:00,1.26035,1.2604,1.26015,1.26015,21600000.0
2009-11-12 19:23:00,1.26015,1.26045,1.26,1.2604,121720000.0
2009-11-12 19:24:00,1.2604,1.26055,1.26,1.26005,209440000.0
2009-11-12 19:25:00,1.26,1.2604,1.26,1.2603,25260000.0
2009-11-12 19:26:00,1.2602,1.26035,1.2601,1.2602,41600000.0
2009-11-12 19:27:00,1.26025,1.26065,1.2602,1.2606,62000000.0
2009-11-12 19:28:00,1.26045,1.26055,1.2604,1.2605,56400000.0
2009-11-12 19:29:00,1.2605,1.26055,1.2605,1.26055,8900000.0
2009-11-12 19:30:00,1.26045,1.26045,1.26,1.2601,227250000.0
2009-11-12 19:31:00,1.2601,1.26045,1.26,1.26005,198120000.0
2009-11-12 19:32:00,1.26015,1.26015,1.26,1.26,222510000.0
2009-11-12 19:33:00,1.26,1.26,1.26,1.26,277720000.0
2009-11-12 19:34:00,1.26,1.26025,1.26,1.26025,137550000.0
2009-11-12 19:35:00,1.26005,1.2606,1.26005,1.2606,63100000.0
2009-11-12 19:36:00,1.26055,1.2608,1.2604,1.2608,91200000.0
2009-11-12 19:37:00,1.2608,1.2608,1.2603,1.2603,144000000.0
2009-11-12 19:38:00,1.2603,1.2603,1.26,1.2601,196200000.0
2009-11-12 19:39:00,1.26015,1.2603,1.26,1.2601,862950000.0
2009-11-12 19:40:00,1.26015,1.26015,1.26005,1.26005,40000000.0
2009-11-12 19:41:00,1.2601,1.2605,1.2601,1.26045,77200000.0
2009-11-12 19:42:00,1.2604,1.2606,1.26,1.26015,360260000.0
2009-11-12 19:43:00,1.2602,1.26035,1.2602,1.26035,54900000.0
2009-11-12 19:44:00,1.26035,1.26035,1.26015,1.26015,29800000.0
2009-11-12 19:45:00,1.2602,1.26035,1.2602,1.26035,18100000.0
2009-11-12 19:46:00,1.26035,1.26035,1.26005,1.26015,65600000.0
2009-11-12 19:47:00,1.26005,1.26035,1.26,1.26035,502290000.0
2009-11-12 19:48:00,1.2603,1.26045,1.26,1.2601,98700000.0
2009-11-12 19:49:00,1.2601,1.26045,1.26,1.26045,166000000.0
2009-11-12 19:50:00,1.2606,1.2606,1.26025,1.2605,80000000.0
2009-11-12 19:51:00,1.2605,1.26065,1.26015,1.26055,162300000.0
2009-11-12 19:52:00,1.26055,1.26095,1.26035,1.26085,234100000.0
2009-11-12 19:53:00,1.26085,1.26085,1.26005,1.2604,73500000.0
2009-11-12 19:54:00,1.2604,1.26075,1.2603,1.26075,42100000.0
2009-11-12 19:55:00,1.26075,1.26075,1.26005,1.26005,115200000.0
2009-11-12 19:56:00,1.26,1.26025,1.26,1.26005,67000000.0
2009-11-12 19:57:00,1.26005,1.2603,1.26,1.26,103540000.0
2009-11-12 19:58:00,1.26,1.26025,1.26,1.26025,240760000.0
2009-11-12 19:59:00,1.26025,1.26035,1.2601,1.2601,103900000.0
2009-11-12 20:00:00,1.2601,1.26015,1.26,1.26005,270890000.0
2009-11-12 20:01:00,1.26,1.2603,1.26,1.26,171320000.0
2009-11-12 20:02:00,1.26,1.26,1.26,1.26,247590000.0
2009-11-12 20:03:00,1.26,1.26,1.26,1.26,254250000.0
2009-11-12 20:04:00,1.26,1.26,1.2597,1.26,145730000.0
2009-11-12 20:05:00,1.26,1.26,1.26,1.26,154780000.0
2009-11-12 20:06:00,1.26,1.26,1.26,1.26,148390000.0
2009-11-12 20:07:00,1.26,1.26,1.2594,1.2594,128440000.0
2009-11-12 20:08:00,1.2594,1.25945,1.2594,1.2594,124010000.0
2009-11-12 20:09:00,1.2594,1.2596,1.2594,1.2594,118180000.0
2009-11-12 20:10:00,1.2594,1.2595,1.2594,1.2594,91010000.0
2009-11-12 20:11:00,1.2594,1.25945,1.25865,1.25925,173460000.0
2009-11-12 20:12:00,1.2593,1.25935,1.2587,1.25905,97200000.0
2009-11-12 20:13:00,1.259,1.25925,1.25865,1.259,68000000.0
2009-11-12 20:14:00,1.259,1.2592,1.25845,1.2591,123600000.0
2009-11-12 20:15:00,1.2592,1.2593,1.25875,1.259,46500000.0
2009-11-12 20:16:00,1.259,1.2594,1.259,1.2593,33500000.0
2009-11-12 20:17:00,1.2593,1.26,1.259,1.2597,86200000.0
2009-11-12 20:18:00,1.2596,1.2597,1.25925,1.2596,94200000.0
2009-11-12 20:19:00,1.25965,1.25965,1.2593,1.2595,78000000.0
2009-11-12 20:20:00,1.25955,1.25975,1.25925,1.25965,57700000.0
2009-11-12 20:21:00,1.2597,1.2598,1.25875,1.25895,72200000.0
2009-11-12 20:22:00,1.25905,1.25955,1.25905,1.25955,32800000.0
2009-11-12 20:23:00,1.2595,1.2596,1.2595,1.25955,25400000.0
2009-11-12 20:24:00,1.2595,1.25955,1.25905,1.2594,53700000.0
2009-11-12 20:25:00,1.2594,1.25955,1.25915,1.25955,39100000.0
2009-11-12 20:26:00,1.25955,1.2596,1.2588,1.2593,59500000.0
2009-11-12 20:27:00,1.2593,1.2595,1.2589,1.2595,42900000.0
2009-11-12 20:28:00,1.2595,1.2596,1.2595,1.25955,20700000.0
2009-11-12 20:29:00,1.2595,1.2595,1.2592,1.2594,37400000.0
2009-11-12 20:30:00,1.2594,1.2597,1.25905,1.25905,38000000.0
2009-11-12 20:31:00,1.25905,1.25925,1.259,1.2592,15800000.0
2009-11-12 20:32:00,1.2592,1.2597,1.2592,1.2597,36000000.0
2009-11-12 20:33:00,1.25955,1.25995,1.25955,1.25965,38300000.0
2009-11-12 20:34:00,1.25965,1.25965,1.2594,1.2595,43600000.0
2009-11-12 20:35:00,1.2595,1.2595,1.2586,1.2586,59200000.0
2009-11-12 20:36:00,1.25855,1.259,1.25855,1.259,36300000.0
2009-11-12 20:37:00,1.259,1.2593,1.25885,1.2592,54700000.0
2009-11-12 20:38:00,1.2588,1.25915,1.2588,1.259,30400000.0
2009-11-12 20:39:00,1.25895,1.25935,1.25885,1.25925,64000000.0
2009-11-12 20:40:00,1.25925,1.25935,1.2591,1.2593,59700000.0
2009-11-12 20:41:00,1.25935,1.25935,1.25925,1.2593,7000000.0
2009-11-12 20:42:00,1.2593,1.25935,1.25905,1.2592,14000000.0
2009-11-12 20:43:00,1.25915,1.2596,1.2591,1.2596,27900000.0
2009-11-12 20:44:00,1.25965,1.2599,1.2596,1.2597,45900000.0
2009-11-12 20:45:00,1.2597,1.25975,1.25955,1.25975,18700000.0
2009-11-12 20:46:00,1.2599,1.2603,1.25975,1.2603,60200000.0
2009-11-12 20:47:00,1.2603,1.2605,1.2603,1.2605,44500000.0
2009-11-12 20:48:00,1.2606,1.26065,1.26015,1.26035,54400000.0
2009-11-12 20:49:00,1.2603,1.2606,1.2603,1.2606,17700000.0
2009-11-12 20:50:00,1.2606,1.2606,1.26045,1.2605,12600000.0
2009-11-12 20:51:00,1.26045,1.26055,1.2601,1.26015,70600000.0
2009-11-12 20:52:00,1.26015,1.26055,1.26015,1.2603,37400000.0
2009-11-12 20:53:00,1.26035,1.26035,1.2601,1.2601,6100000.0
2009-11-12 20:54:00,1.2601,1.2603,1.26,1.2603,39300000.0
2009-11-12 20:55:00,1.26025,1.2603,1.26025,1.2603,8900000.0
2009-11-12 20:56:00,1.2603,1.2605,1.26,1.26,44700000.0
2009-11-12 20:57:00,1.26,1.26035,1.26,1.26035,55900000.0
2009-11-12 20:58:00,1.26035,1.26035,1.26015,1.26035,10900000.0
2009-11-12 20:59:00,1.26035,1.2605,1.26035,1.2605,8000000.0
2009-11-12 21:00:00,1.26035,1.2606,1.2602,1.2605,15700000.0
2009-11-12 21:01:00,1.2603,1.26045,1.26,1.2602,48600000.0
2009-11-12 21:02:00,1.2602,1.2605,1.2602,1.26045,67600000.0
2009-11-12 21:03:00,1.2605,1.26075,1.2601,1.26035,63200000.0
2009-11-12 21:04:00,1.26035,1.2609,1.26015,1.26075,45500000.0
2009-11-12 21:05:00,1.2607,1.2607,1.25915,1.2598,84300000.0
2009-11-12 21:06:00,1.2598,1.26025,1.25935,1.26025,82800000.0
2009-11-12 21:07:00,1.26035,1.2607,1.26035,1.2606,51300000.0
2009-11-12 21:08:00,1.2606,1.26095,1.26005,1.26005,73600000.0
2009-11-12 21:09:00,1.26015,1.26065,1.26015,1.26055,47700000.0
2009-11-12 21:10:00,1.26035,1.26055,1.2601,1.26015,38800000.0
2009-11-12 21:11:00,1.2603,1.2606,1.25995,1.25995,53200000.0
2009-11-12 21:12:00,1.26015,1.2602,1.2597,1.26005,60200000.0
2009-11-12 21:13:00,1.25995,1.26,1.25885,1.25885,64900000.0
2009-11-12 21:14:00,1.2588,1.25965,1.2588,1.2595,54200000.0
2009-11-12 21:15:00,1.2596,1.25965,1.2593,1.25965,63800000.0
2009-11-12 21:16:00,1.25965,1.25965,1.2593,1.2593,147700000.0
2009-11-12 21:17:00,1.25935,1.25955,1.2587,1.2588,78100000.0
2009-11-12 21:18:00,1.2588,1.259,1.25875,1.25875,24800000.0
2009-11-12 21:19:00,1.25875,1.25915,1.2587,1.2589,34800000.0
2009-11-12 21:20:00,1.25885,1.2589,1.2586,1.2588,41600000.0
2009-11-12 21:21:00,1.25875,1.2589,1.2586,1.25885,54200000.0
2009-11-12 21:22:00,1.2588,1.259,1.2588,1.2589,26800000.0
2009-11-12 21:23:00,1.2589,1.25935,1.2589,1.2593,25700000.0
2009-11-12 21:24:00,1.2593,1.2593,1.2588,1.2588,34100000.0
2009-11-12 21:25:00,1.2588,1.25905,1.2588,1.259,38600000.0
2009-11-12 21:26:00,1.25895,1.25895,1.2587,1.25885,20700000.0
2009-11-12 21:27:00,1.25885,1.25895,1.25885,1.25895,23200000.0
2009-11-12 21:28:00,1.25895,1.25895,1.2587,1.25885,27100000.0
2009-11-12 21:29:00,1.25885,1.2589,1.25875,1.2589,23900000.0
2009-11-12 21:30:00,1.2589,1.2589,1.2588,1.25885,14000000.0
2009-11-12 21:31:00,1.2589,1.2589,1.2589,1.2589,10000000.0
2009-11-12 21:32:00,1.2589,1.25965,1.2589,1.25935,70600000.0
2009-11-12 21:33:00,1.25935,1.2595,1.2592,1.2594,28700000.0
2009-11-12 21:34:00,1.25905,1.25915,1.25905,1.2591,8400000.0
2009-11-12 21:35:00,1.2591,1.2591,1.2591,1.2591,13200000.0
2009-11-12 21:36:00,1.25925,1.2594,1.25915,1.2594,15400000.0
2009-11-12 21:37:00,1.2594,1.2594,1.259,1.259,17700000.0
2009-11-12 21:38:00,1.2592,1.2593,1.25905,1.2592,50000000.0
2009-11-12 21:39:00,1.2591,1.25925,1.2589,1.25925,57400000.0
2009-11-12 21:40:00,1.25925,1.25925,1.2589,1.25915,15100000.0
2009-11-12 21:41:00,1.25895,1.25895,1.25865,1.25875,58000000.0
2009-11-12 21:42:00,1.25875,1.25875,1.2584,1.2586,58900000.0
2009-11-12 21:43:00,1.25855,1.25885,1.2584,1.2585,117400000.0
2009-11-12 21:44:00,1.2585,1.2589,1.2584,1.2585,43600000.0
2009-11-12 21:45:00,1.2586,1.2586,1.25845,1.2585,12800000.0
2009-11-12 21:46:00,1.2585,1.2586,1.2584,1.2584,61400000.0
2009-11-12 21:47:00,1.2584,1.2584,1.2584,1.2584,49600000.0
2009-11-12 21:48:00,1.2584,1.2586,1.2584,1.2584,40900000.0
2009-11-12 21:49:00,1.2584,1.2584,1.2584,1.2584,57600000.0
2009-11-12 21:50:00,1.2584,1.2584,1.2584,1.2584,35200000.0
2009-11-12 21:51:00,1.2584,1.2585,1.2584,1.2584,75600000.0
2009-11-12 21:52:00,1.2584,1.2587,1.2584,1.2587,76800000.0
2009-11-12 21:53:00,1.2584,1.25855,1.2584,1.2584,96200000.0
2009-11-12 21:54:00,1.2584,1.2585,1.2584,1.2584,40400000.0
2009-11-12 21:55:00,1.2584,1.2584,1.2584,1.2584,91200000.0
2009-11-12 21:56:00,1.2584,1.2584,1.2581,1.25815,95460000.0
2009-11-12 21:57:00,1.25815,1.25855,1.2581,1.25855,69290000.0
2009-11-12 21:58:00,1.2585,1.2587,1.25835,1.2587,43500000.0
2009-11-12 21:59:00,1.25865,1.25895,1.25865,1.25865,54100000.0
2009-11-12 22:00:00,1.25845,1.2588,1.25825,1.2585,63500000.0
2009-11-12 22:01:00,1.2585,1.25875,1.2585,1.25865,18900000.0
2009-11-12 22:02:00,1.25865,1.25865,1.25865,1.25865,1600000.0
2009-11-12 22:03:00,1.25865,1.25865,1.25835,1.2585,33800000.0
2009-11-12 22:04:00,1.2584,1.2586,1.2581,1.2585,105010000.0
2009-11-12 22:05:00,1.25865,1.2592,1.2581,1.2581,161930000.0
2009-11-12 22:06:00,1.2582,1.25895,1.2581,1.25855,153520000.0
2009-11-12 22:07:00,1.2587,1.25905,1.2587,1.25905,42900000.0
2009-11-12 22:08:00,1.259,1.2595,1.2586,1.2589,37400000.0
2009-11-12 22:09:00,1.259,1.25925,1.25875,1.2589,43200000.0
2009-11-12 22:10:00,1.25885,1.2593,1.2588,1.259,71200000.0
2009-11-12 22:11:00,1.259,1.2594,1.259,1.25915,97100000.0
2009-11-12 22:12:00,1.25915,1.25915,1.2586,1.2587,58100000.0
2009-11-12 22:13:00,1.25875,1.25905,1.25865,1.2588,45400000.0
2009-11-12 22:14:00,1.25885,1.2594,1.2588,1.2592,49900000.0
2009-11-12 22:15:00,1.2594,1.2595,1.25865,1.2592,41500000.0
2009-11-12 22:16:00,1.2593,1.2596,1.25885,1.25905,47800000.0
2009-11-12 22:17:00,1.2592,1.2592,1.259,1.259,29300000.0
2009-11-12 22:18:00,1.25905,1.2592,1.25885,1.2592,22900000.0
2009-11-12 22:19:00,1.2592,1.2595,1.25865,1.25885,60000000.0
2009-11-12 22:20:00,1.25895,1.259,1.2587,1.2587,28200000.0
2009-11-12 22:21:00,1.2588,1.2588,1.2585,1.25875,74900000.0
2009-11-12 22:22:00,1.2587,1.2592,1.2585,1.2592,46700000.0
2009-11-12 22:23:00,1.25925,1.2595,1.259,1.2592,32400000.0
2009-11-12 22:24:00,1.2593,1.2596,1.2593,1.2595,40500000.0
2009-11-12 22:25:00,1.2596,1.26015,1.2594,1.26015,70200000.0
2009-11-12 22:26:00,1.26015,1.26015,1.25925,1.25925,27000000.0
2009-11-12 22:27:00,1.25925,1.25925,1.25895,1.259,47300000.0
2009-11-12 22:28:00,1.2591,1.2596,1.2587,1.2596,62500000.0
2009-11-12 22:29:00,1.2594,1.2596,1.2588,1.25885,120100000.0
2009-11-12 22:30:00,1.25885,1.2592,1.25855,1.25885,113100000.0
2009-11-12 22:31:00,1.25885,1.2594,1.2588,1.259,86100000.0
2009-11-12 22:32:00,1.25905,1.25945,1.25895,1.25945,79900000.0
2009-11-12 22:33:00,1.25925,1.2599,1.25875,1.2594,115700000.0
2009-11-12 22:34:00,1.2595,1.2595,1.25895,1.2593,80400000.0
2009-11-12 22:35:00,1.2593,1.25955,1.2589,1.25915,63100000.0
2009-11-12 22:36:00,1.2591,1.25955,1.2589,1.25925,80400000.0
2009-11-12 22:37:00,1.25925,1.25975,1.2587,1.25945,50500000.0
2009-11-12 22:38:00,1.25935,1.25955,1.25905,1.25945,76300000.0
2009-11-12 22:39:00,1.2595,1.26,1.259,1.26,125800000.0
2009-11-12 22:40:00,1.2599,1.26035,1.25895,1.25965,141800000.0
2009-11-12 22:41:00,1.25965,1.26005,1.25935,1.25985,101700000.0
2009-11-12 22:42:00,1.25975,1.26015,1.2595,1.26005,71900000.0
2009-11-12 22:43:00,1.2602,1.26035,1.2596,1.25995,64700000.0
2009-11-12 22:44:00,1.25995,1.26025,1.2598,1.26025,69200000.0
2009-11-12 22:45:00,1.2603,1.2605,1.26005,1.2603,86000000.0
2009-11-12 22:46:00,1.2602,1.2603,1.26005,1.2602,40200000.0
2009-11-12 22:47:00,1.2602,1.2602,1.2596,1.2597,117300000.0
2009-11-12 22:48:00,1.2597,1.2604,1.2597,1.2604,42100000.0
2009-11-12 22:49:00,1.2604,1.2605,1.2602,1.2605,35300000.0
2009-11-12 22:50:00,1.2604,1.2606,1.2599,1.26055,84600000.0
2009-11-12 22:51:00,1.26045,1.26045,1.2599,1.26005,27500000.0
2009-11-12 22:52:00,1.2601,1.2601,1.2597,1.25985,49100000.0
2009-11-12 22:53:00,1.2598,1.26,1.2598,1.26,16300000.0
2009-11-12 22:54:00,1.25995,1.2602,1.25965,1.2602,43400000.0
2009-11-12 22:55:00,1.2602,1.2605,1.25995,1.2604,114000000.0
2009-11-12 22:56:00,1.2602,1.2605,1.25925,1.2599,120400000.0
2009-11-12 22:57:00,1.25995,1.2601,1.25925,1.26,67200000.0
2009-11-12 22:58:00,1.25995,1.26035,1.25995,1.26035,18000000.0
2009-11-12 22:59:00,1.2604,1.2604,1.2602,1.26025,25000000.0
2009-11-12 23:00:00,1.26025,1.2604,1.2602,1.2604,14000000.0
2009-11-12 23:01:00,1.2602,1.26025,1.25895,1.2597,19600000.0
2009-11-12 23:02:00,1.2593,1.25985,1.25925,1.25985,27500000.0
2009-11-12 23:03:00,1.25985,1.26025,1.25945,1.26025,25100000.0
2009-11-12 23:04:00,1.26025,1.26025,1.25965,1.2599,8000000.0
2009-11-12 23:05:00,1.25995,1.25995,1.2598,1.2598,16000000.0
2009-11-12 23:06:00,1.2598,1.2599,1.2597,1.25975,9000000.0
2009-11-12 23:07:00,1.25955,1.26015,1.25935,1.2595,12200000.0
2009-11-12 23:08:00,1.2595,1.2599,1.2595,1.2598,17000000.0
2009-11-12 23:09:00,1.2597,1.25985,1.2597,1.25985,9000000.0
2009-11-12 23:10:00,1.25985,1.25985,1.25975,1.25985,10000000.0
2009-11-12 23:11:00,1.25985,1.26065,1.2598,1.26065,11800000.0
2009-11-12 23:12:00,1.26055,1.26055,1.26005,1.26005,14100000.0
2009-11-12 23:13:00,1.26035,1.26045,1.2602,1.2602,6400000.0
2009-11-12 23:14:00,1.26035,1.26035,1.2602,1.26025,11300000.0
2009-11-12 23:15:00,1.26035,1.2604,1.2602,1.26025,22600000.0
2009-11-12 23:16:00,1.26025,1.26025,1.26,1.26005,31500000.0
2009-11-12 23:17:00,1.26005,1.26015,1.25985,1.26015,28300000.0
2009-11-12 23:18:00,1.26035,1.2606,1.2602,1.2603,31400000.0
2009-11-12 23:19:00,1.2603,1.26035,1.26,1.26,16500000.0
2009-11-12 23:20:00,1.26035,1.26045,1.26015,1.26025,34100000.0
2009-11-12 23:21:00,1.26025,1.26025,1.26025,1.26025,15300000.0
2009-11-12 23:22:00,1.26025,1.26025,1.2601,1.2601,12400000.0
2009-11-12 23:23:00,1.26015,1.2602,1.26005,1.26015,38700000.0
2009-11-12 23:24:00,1.26015,1.26015,1.2601,1.2601,3600000.0
2009-11-12 23:25:00,1.2601,1.26035,1.26,1.26,48000000.0
2009-11-12 23:26:00,1.26005,1.2602,1.26,1.26005,29900000.0
2009-11-12 23:27:00,1.25985,1.2599,1.2597,1.2598,54200000.0
2009-11-12 23:28:00,1.2599,1.2603,1.2599,1.2603,10800000.0
2009-11-12 23:29:00,1.26025,1.26035,1.26015,1.26035,22500000.0
2009-11-12 23:30:00,1.2602,1.2604,1.2602,1.2604,11600000.0
2009-11-12 23:31:00,1.2604,1.2604,1.2598,1.2599,28700000.0
2009-11-12 23:32:00,1.2599,1.26005,1.2599,1.26005,11700000.0
2009-11-12 23:33:00,1.26,1.26,1.2599,1.25995,16300000.0
2009-11-12 23:34:00,1.26005,1.26005,1.26005,1.26005,4800000.0
2009-11-12 23:35:00,1.2599,1.2599,1.2599,1.2599,20800000.0
2009-11-12 23:36:00,1.2599,1.26005,1.25985,1.26,17600000.0
2009-11-12 23:37:00,1.25965,1.25965,1.2592,1.25935,45300000.0
2009-11-12 23:38:00,1.2597,1.26005,1.25965,1.2599,31000000.0
2009-11-12 23:39:00,1.25985,1.26015,1.25985,1.25995,23400000.0
2009-11-12 23:40:00,1.26,1.26,1.26,1.26,9600000.0
2009-11-12 23:41:00,1.2601,1.26015,1.25965,1.25985,21200000.0
2009-11-12 23:42:00,1.25985,1.2599,1.25985,1.2599,10400000.0
2009-11-12 23:43:00,1.25985,1.26,1.2598,1.2598,20600000.0
2009-11-12 23:44:00,1.2598,1.26,1.2598,1.26,8800000.0
2009-11-12 23:45:00,1.2601,1.26015,1.2599,1.2599,23200000.0
2009-11-12 23:46:00,1.26,1.26,1.2597,1.2599,18300000.0
2009-11-12 23:47:00,1.2599,1.2602,1.2599,1.26005,13800000.0
2009-11-12 23:48:00,1.2601,1.2602,1.2601,1.2602,6200000.0
2009-11-12 23:49:00,1.2602,1.26035,1.26005,1.26005,24200000.0
2009-11-12 23:50:00,1.26005,1.26005,1.2596,1.2597,7200000.0
2009-11-12 23:51:00,1.25975,1.26,1.2597,1.26,46700000.0
2009-11-12 23:52:00,1.2598,1.2598,1.25975,1.25975,3600000.0
2009-11-12 23:53:00,1.2598,1.25985,1.2581,1.2596,76320000.0
2009-11-12 23:54:00,1.2596,1.2597,1.2596,1.2597,12500000.0
2009-11-12 23:55:00,1.25915,1.2596,1.2591,1.2596,28300000.0
2009-11-12 23:56:00,1.2596,1.25965,1.2594,1.25955,13100000.0
2009-11-12 23:57:00,1.25955,1.25955,1.25935,1.25935,18000000.0
2009-11-12 23:58:00,1.2594,1.25995,1.25935,1.25985,30500000.0
2009-11-12 23:59:00,1.25945,1.25975,1.2592,1.2596,52100000.0
2009-11-13 00:00:00,1.2595,1.2598,1.25935,1.2597,33000000.0
2009-11-13 00:01:00,1.2596,1.2598,1.2596,1.2598,9000000.0
2009-11-13 00:02:00,1.25975,1.25975,1.2596,1.2597,15700000.0
2009-11-13 00:03:00,1.2597,1.26005,1.25955,1.26005,14300000.0
2009-11-13 00:04:00,1.26015,1.26015,1.25965,1.2597,29000000.0
2009-11-13 00:05:00,1.2597,1.2597,1.25945,1.2595,32700000.0
2009-11-13 00:06:00,1.2595,1.2595,1.2595,1.2595,1200000.0
2009-11-13 00:07:00,1.2596,1.2596,1.2596,1.2596,1200000.0
2009-11-13 00:08:00,1.2596,1.2596,1.2596,1.2596,1200000.0
2009-11-13 00:09:00,1.25897,1.2594,1.25869,1.2594,44000000.0
2009-11-13 00:10:00,1.2598,1.2598,1.25965,1.25965,12500000.0
2009-11-13 00:11:00,1.25975,1.2599,1.2596,1.2598,30600000.0
2009-11-13 00:12:00,1.2598,1.2599,1.2598,1.2598,16000000.0
2009-11-13 00:13:00,1.2598,1.2599,1.2598,1.2598,6000000.0
2009-11-13 00:14:00,1.25975,1.2602,1.25975,1.2602,5400000.0
2009-11-13 00:15:00,1.2604,1.26065,1.25945,1.25945,61500000.0
2009-11-13 00:16:00,1.2595,1.26035,1.2591,1.25925,51000000.0
2009-11-13 00:17:00,1.25925,1.26055,1.2592,1.26055,15600000.0
2009-11-13 00:18:00,1.2606,1.2609,1.2593,1.25955,111600000.0
2009-11-13 00:19:00,1.26015,1.2603,1.25915,1.25925,23300000.0
2009-11-13 00:20:00,1.25985,1.2603,1.25985,1.2603,6300000.0
2009-11-13 00:21:00,1.26035,1.26065,1.2603,1.26055,88200000.0
2009-11-13 00:22:00,1.2606,1.2613,1.2606,1.2612,168800000.0
2009-11-13 00:23:00,1.2612,1.2612,1.26085,1.261,231100000.0
2009-11-13 00:24:00,1.261,1.261,1.26085,1.26085,586100000.0
2009-11-13 00:25:00,1.26085,1.26085,1.2606,1.2606,180000000.0
2009-11-13 00:26:00,1.2606,1.2607,1.2606,1.2607,183000000.0
2009-11-13 00:27:00,1.2607,1.2609,1.2605,1.2606,153800000.0
2009-11-13 00:28:00,1.2606,1.2609,1.2606,1.2608,242000000.0
2009-11-13 00:29:00,1.2608,1.26105,1.2605,1.26095,189000000.0
2009-11-13 00:30:00,1.26095,1.26095,1.26065,1.26065,201000000.0
2009-11-13 00:31:00,1.26065,1.26065,1.26055,1.26055,202600000.0
2009-11-13 00:32:00,1.26055,1.2607,1.26055,1.26065,196600000.0
2009-11-13 00:33:00,1.26065,1.2607,1.2606,1.26065,244000000.0
2009-11-13 00:34:00,1.26065,1.26065,1.2606,1.26065,9300000.0
2009-11-13 00:35:00,1.26055,1.26105,1.26055,1.26085,156300000.0
2009-11-13 00:36:00,1.26085,1.26095,1.2606,1.26085,227500000.0
2009-11-13 00:37:00,1.26085,1.26085,1.26085,1.26085,258000000.0
2009-11-13 00:38:00,1.26085,1.26085,1.2595,1.2597,251100000.0
2009-11-13 00:39:00,1.2597,1.25975,1.2597,1.25975,127200000.0
2009-11-13 00:40:00,1.2598,1.2598,1.2598,1.2598,34800000.0
2009-11-13 00:41:00,1.2598,1.26065,1.25965,1.2598,228400000.0
2009-11-13 00:42:00,1.2598,1.2598,1.2598,1.2598,243600000.0
2009-11-13 00:43:00,1.2598,1.26025,1.2598,1.26005,233300000.0
2009-11-13 00:44:00,1.26005,1.26045,1.26,1.2603,151500000.0
2009-11-13 00:45:00,1.26035,1.2606,1.2598,1.26015,110900000.0
2009-11-13 00:46:00,1.2601,1.26015,1.2599,1.25995,14200000.0
2009-11-13 00:47:00,1.2601,1.26015,1.26005,1.26005,7200000.0
2009-11-13 00:48:00,1.26005,1.26005,1.26005,1.26005,2700000.0
2009-11-13 00:49:00,1.26005,1.2601,1.25985,1.2599,14800000.0
2009-11-13 00:50:00,1.2599,1.2606,1.2597,1.2599,63500000.0
2009-11-13 00:51:00,1.2599,1.2601,1.2599,1.2601,12500000.0
2009-11-13 00:52:00,1.26045,1.2607,1.2602,1.2602,42400000.0
2009-11-13 00:53:00,1.26025,1.26025,1.26015,1.26025,13900000.0
2009-11-13 00:54:00,1.26025,1.26025,1.2602,1.26025,4400000.0
2009-11-13 00:55:00,1.2602,1.26065,1.26015,1.26065,15100000.0
2009-11-13 00:56:00,1.2607,1.26075,1.2601,1.26065,220000000.0
2009-11-13 00:57:00,1.2608,1.2608,1.2605,1.26055,146400000.0
2009-11-13 00:58:00,1.26055,1.26065,1.26055,1.2606,13200000.0
2009-11-13 00:59:00,1.26065,1.26085,1.26055,1.2607,91900000.0
2009-11-13 01:00:00,1.2606,1.261,1.26035,1.26075,381400000.0
2009-11-13 01:01:00,1.26075,1.2608,1.26055,1.2608,62800000.0
2009-11-13 01:02:00,1.2607,1.2607,1.2607,1.2607,1200000.0
2009-11-13 01:03:00,1.26075,1.26075,1.26075,1.26075,1000000.0
2009-11-13 01:04:00,1.2607,1.2608,1.2607,1.2608,2200000.0
2009-11-13 01:05:00,1.26075,1.26075,1.2607,1.2607,8400000.0
2009-11-13 01:06:00,1.2608,1.2608,1.2608,1.2608,1000000.0
2009-11-13 01:07:00,1.2607,1.26075,1.2604,1.2605,12300000.0
2009-11-13 01:08:00,1.26045,1.26055,1.26045,1.2605,19400000.0
2009-11-13 01:09:00,1.26045,1.26085,1.26045,1.26085,96400000.0
2009-11-13 01:10:00,1.26085,1.2609,1.26065,1.2609,231100000.0
2009-11-13 01:11:00,1.2609,1.261,1.2606,1.2609,291800000.0
2009-11-13 01:12:00,1.2609,1.26105,1.2605,1.26055,230100000.0
2009-11-13 01:13:00,1.26055,1.26085,1.26055,1.26085,639600000.0
2009-11-13 01:14:00,1.26085,1.26085,1.26085,1.26085,262400000.0
2009-11-13 01:15:00,1.26085,1.261,1.2606,1.26065,257800000.0
2009-11-13 01:16:00,1.26065,1.26065,1.25995,1.26,35600000.0
2009-11-13 01:17:00,1.26,1.2607,1.2598,1.25985,137800000.0
2009-11-13 01:18:00,1.25995,1.2601,1.25985,1.26005,74700000.0
2009-11-13 01:19:00,1.26005,1.2604,1.2599,1.2604,12000000.0
2009-11-13 01:20:00,1.26015,1.26085,1.26015,1.2607,56400000.0
2009-11-13 01:21:00,1.26065,1.26065,1.2595,1.2599,165000000.0
2009-11-13 01:22:00,1.25985,1.2601,1.2598,1.25985,31600000.0
2009-11-13 01:23:00,1.2599,1.2601,1.25975,1.2599,73900000.0
2009-11-13 01:24:00,1.25995,1.26045,1.25985,1.2599,78000000.0
2009-11-13 01:25:00,1.2599,1.26005,1.25975,1.25975,12800000.0
2009-11-13 01:26:00,1.25975,1.26005,1.25975,1.26005,38500000.0
2009-11-13 01:27:00,1.2603,1.2603,1.2601,1.2601,12200000.0
2009-11-13 01:28:00,1.2601,1.2601,1.2601,1.2601,1200000.0
2009-11-13 01:29:00,1.26015,1.2606,1.26015,1.2604,22000000.0
2009-11-13 01:30:00,1.26055,1.2609,1.2604,1.26045,66300000.0
2009-11-13 01:31:00,1.2605,1.2605,1.2597,1.2597,75400000.0
2009-11-13 01:32:00,1.25955,1.25995,1.25945,1.2598,139500000.0
2009-11-13 01:33:00,1.2597,1.26005,1.2594,1.2598,96600000.0
2009-11-13 01:34:00,1.2598,1.25995,1.2597,1.25985,28700000.0
2009-11-13 01:35:00,1.25985,1.2599,1.2596,1.2596,15000000.0
2009-11-13 01:36:00,1.2596,1.25975,1.2596,1.25965,13600000.0
2009-11-13 01:37:00,1.2597,1.2597,1.2596,1.2596,2200000.0
2009-11-13 01:38:00,1.2597,1.25985,1.2597,1.2598,7400000.0
2009-11-13 01:39:00,1.2598,1.26015,1.2596,1.26015,67500000.0
2009-11-13 01:40:00,1.26015,1.2605,1.26,1.26025,107800000.0
2009-11-13 01:41:00,1.26025,1.26045,1.26,1.2603,35400000.0
2009-11-13 01:42:00,1.2602,1.26035,1.25995,1.26,41000000.0
2009-11-13 01:43:00,1.26,1.26,1.25995,1.25995,4800000.0
2009-11-13 01:44:00,1.2599,1.26055,1.2599,1.26015,22200000.0
2009-11-13 01:45:00,1.2602,1.26045,1.26,1.2602,68800000.0
2009-11-13 01:46:00,1.2601,1.26055,1.26005,1.26015,59000000.0
2009-11-13 01:47:00,1.26015,1.26045,1.26,1.2603,41000000.0
2009-11-13 01:48:00,1.2603,1.2605,1.26025,1.2604,26800000.0
2009-11-13 01:49:00,1.2602,1.26035,1.2599,1.25995,32100000.0
2009-11-13 01:50:00,1.26,1.2602,1.25985,1.2602,25500000.0
2009-11-13 01:51:00,1.26035,1.26045,1.2601,1.26035,17400000.0
2009-11-13 01:52:00,1.2601,1.26025,1.2601,1.26025,21300000.0
2009-11-13 01:53:00,1.2603,1.2609,1.2603,1.26075,204200000.0
2009-11-13 01:54:00,1.26075,1.26115,1.26045,1.2607,169000000.0
2009-11-13 01:55:00,1.2607,1.26095,1.26055,1.2609,106300000.0
2009-11-13 01:56:00,1.2609,1.26095,1.26075,1.26075,225800000.0
2009-11-13 01:57:00,1.2607,1.26095,1.2606,1.26095,167800000.0
2009-11-13 01:58:00,1.26095,1.26095,1.26065,1.2607,120800000.0
2009-11-13 01:59:00,1.26075,1.261,1.26,1.2603,282900000.0
2009-11-13 02:00:00,1.2603,1.2607,1.2603,1.26065,140900000.0
2009-11-13 02:01:00,1.26065,1.26075,1.2605,1.26065,188300000.0
2009-11-13 02:02:00,1.26065,1.2612,1.26,1.26095,221500000.0
2009-11-13 02:03:00,1.26085,1.26115,1.26065,1.26105,276800000.0
2009-11-13 02:04:00,1.26105,1.26115,1.26095,1.2611,270200000.0
2009-11-13 02:05:00,1.26115,1.26115,1.26105,1.26105,195200000.0
2009-11-13 02:06:00,1.26105,1.26145,1.26095,1.2613,503800000.0
2009-11-13 02:07:00,1.2613,1.2613,1.261,1.26105,257200000.0
2009-11-13 02:08:00,1.26105,1.2613,1.26095,1.2611,276300000.0
2009-11-13 02:09:00,1.2611,1.26125,1.2608,1.2611,331200000.0
2009-11-13 02:10:00,1.26105,1.26145,1.261,1.26145,135900000.0
2009-11-13 02:11:00,1.26145,1.2616,1.26085,1.261,159100000.0
2009-11-13 02:12:00,1.26105,1.2612,1.2608,1.26105,88700000.0
2009-11-13 02:13:00,1.26105,1.2613,1.26055,1.26105,128300000.0
2009-11-13 02:14:00,1.261,1.2612,1.26085,1.2609,101200000.0
2009-11-13 02:15:00,1.2609,1.26125,1.2609,1.26125,37200000.0
2009-11-13 02:16:00,1.2613,1.26145,1.2604,1.2611,164800000.0
2009-11-13 02:17:00,1.26105,1.26185,1.261,1.2617,129600000.0
2009-11-13 02:18:00,1.2618,1.2618,1.26105,1.26115,134400000.0
2009-11-13 02:19:00,1.2613,1.26175,1.26125,1.26145,59600000.0
2009-11-13 02:20:00,1.2614,1.26155,1.2613,1.26145,25600000.0
2009-11-13 02:21:00,1.2614,1.2614,1.2611,1.2611,40000000.0
2009-11-13 02:22:00,1.26115,1.26135,1.26095,1.26095,28600000.0
2009-11-13 02:23:00,1.26095,1.2612,1.2609,1.26105,70600000.0
2009-11-13 02:24:00,1.26105,1.26155,1.26095,1.2612,152200000.0
2009-11-13 02:25:00,1.26125,1.2613,1.26105,1.26115,26400000.0
2009-11-13 02:26:00,1.26125,1.2615,1.261,1.26105,49200000.0
2009-11-13 02:27:00,1.26105,1.2613,1.26095,1.2612,63600000.0
2009-11-13 02:28:00,1.2612,1.26125,1.26095,1.26095,105200000.0
2009-11-13 02:29:00,1.2611,1.26135,1.26105,1.26115,58800000.0
2009-11-13 02:30:00,1.26105,1.2615,1.26105,1.26145,43600000.0
2009-11-13 02:31:00,1.26135,1.26135,1.2612,1.2613,11400000.0
2009-11-13 02:32:00,1.2612,1.2612,1.26115,1.26115,29800000.0
2009-11-13 02:33:00,1.26115,1.26135,1.261,1.261,35000000.0
2009-11-13 02:34:00,1.261,1.26125,1.261,1.2611,55200000.0
2009-11-13 02:35:00,1.2611,1.26145,1.26105,1.2614,59000000.0
2009-11-13 02:36:00,1.26135,1.2614,1.26085,1.2613,57200000.0
2009-11-13 02:37:00,1.26125,1.26135,1.26105,1.2612,37600000.0
2009-11-13 02:38:00,1.26115,1.2612,1.2611,1.2612,8000000.0
2009-11-13 02:39:00,1.26115,1.26115,1.2605,1.26065,115600000.0
2009-11-13 02:40:00,1.26065,1.2611,1.2606,1.2611,146000000.0
2009-11-13 02:41:00,1.261,1.2614,1.26045,1.26125,196200000.0
2009-11-13 02:42:00,1.26125,1.26195,1.2607,1.26165,301800000.0
2009-11-13 02:43:00,1.26175,1.2621,1.2612,1.26185,171200000.0
2009-11-13 02:44:00,1.26185,1.26185,1.2611,1.26135,191600000.0
2009-11-13 02:45:00,1.26135,1.2615,1.26085,1.2609,93000000.0
2009-11-13 02:46:00,1.2608,1.2612,1.2606,1.2609,67000000.0
2009-11-13 02:47:00,1.2609,1.26105,1.2606,1.26085,95400000.0
2009-11-13 02:48:00,1.26095,1.26115,1.26065,1.26105,192200000.0
2009-11-13 02:49:00,1.26105,1.26105,1.26055,1.2607,30000000.0
2009-11-13 02:50:00,1.26065,1.26075,1.2604,1.2607,21200000.0
2009-11-13 02:51:00,1.26065,1.2611,1.2606,1.2606,71000000.0
2009-11-13 02:52:00,1.2606,1.2612,1.2606,1.2611,84000000.0
2009-11-13 02:53:00,1.2611,1.2614,1.26055,1.26125,121800000.0
2009-11-13 02:54:00,1.26115,1.2614,1.26075,1.26115,107900000.0
2009-11-13 02:55:00,1.2612,1.2616,1.26095,1.26145,88000000.0
2009-11-13 02:56:00,1.2613,1.2616,1.2608,1.2615,95800000.0
2009-11-13 02:57:00,1.2614,1.26175,1.2613,1.26165,46400000.0
2009-11-13 02:58:00,1.2615,1.26175,1.2614,1.2615,78800000.0
2009-11-13 02:59:00,1.2616,1.26195,1.2615,1.26155,70600000.0
2009-11-13 03:00:00,1.26155,1.26185,1.2615,1.26165,60000000.0
2009-11-13 03:01:00,1.26155,1.2619,1.26115,1.2617,63500000.0
2009-11-13 03:02:00,1.26165,1.26165,1.26135,1.26145,43200000.0
2009-11-13 03:03:00,1.26145,1.26175,1.26105,1.26165,109800000.0
2009-11-13 03:04:00,1.26175,1.26175,1.26125,1.2613,54400000.0
2009-11-13 03:05:00,1.2614,1.2614,1.26095,1.261,56800000.0
2009-11-13 03:06:00,1.26115,1.26145,1.26115,1.26145,6000000.0
2009-11-13 03:07:00,1.26155,1.26185,1.26135,1.26175,92300000.0
2009-11-13 03:08:00,1.26175,1.262,1.26175,1.26195,49600000.0
2009-11-13 03:09:00,1.26205,1.26205,1.26165,1.2619,28800000.0
2009-11-13 03:10:00,1.26185,1.26205,1.26145,1.26205,82700000.0
2009-11-13 03:11:00,1.26195,1.26215,1.26195,1.26195,80800000.0
2009-11-13 03:12:00,1.2619,1.26245,1.26185,1.2622,74000000.0
2009-11-13 03:13:00,1.2623,1.26275,1.2623,1.2626,68400000.0
2009-11-13 03:14:00,1.2625,1.26325,1.2625,1.26325,80300000.0
2009-11-13 03:15:00,1.2632,1.26345,1.26255,1.26295,369600000.0
2009-11-13 03:16:00,1.2631,1.26315,1.2628,1.263,136000000.0
2009-11-13 03:17:00,1.263,1.2631,1.26285,1.26305,200000000.0
2009-11-13 03:18:00,1.26305,1.26305,1.2629,1.26295,131200000.0
2009-11-13 03:19:00,1.26285,1.263,1.2627,1.26295,31600000.0
2009-11-13 03:20:00,1.26285,1.2632,1.2628,1.2632,36000000.0
2009-11-13 03:21:00,1.2633,1.2634,1.26245,1.2626,100000000.0
2009-11-13 03:22:00,1.2626,1.2628,1.2623,1.26245,155600000.0
2009-11-13 03:23:00,1.2624,1.26285,1.2624,1.26265,83400000.0
2009-11-13 03:24:00,1.2626,1.26275,1.26245,1.2625,42700000.0
2009-11-13 03:25:00,1.2623,1.2627,1.2623,1.2627,26400000.0
2009-11-13 03:26:00,1.26265,1.26275,1.26235,1.2624,57600000.0
2009-11-13 03:27:00,1.26245,1.2627,1.2619,1.26205,156000000.0
2009-11-13 03:28:00,1.26195,1.26275,1.26195,1.2623,100800000.0
2009-11-13 03:29:00,1.26235,1.26255,1.26195,1.26245,149600000.0
2009-11-13 03:30:00,1.26245,1.26255,1.26225,1.26245,53200000.0
2009-11-13 03:31:00,1.26245,1.26265,1.26235,1.26245,51200000.0
2009-11-13 03:32:00,1.26245,1.26245,1.26245,1.26245,1200000.0
2009-11-13 03:33:00,1.26245,1.26245,1.26195,1.262,58800000.0
2009-11-13 03:34:00,1.2619,1.262,1.2617,1.2617,25200000.0
2009-11-13 03:35:00,1.26165,1.26185,1.26165,1.2618,43600000.0
2009-11-13 03:36:00,1.2618,1.2627,1.2614,1.26265,92200000.0
2009-11-13 03:37:00,1.26265,1.26275,1.2619,1.2621,143600000.0
2009-11-13 03:38:00,1.26195,1.2624,1.26185,1.26195,117300000.0
2009-11-13 03:39:00,1.26195,1.2621,1.26155,1.2618,124400000.0
2009-11-13 03:40:00,1.26185,1.26205,1.26185,1.26205,38800000.0
2009-11-13 03:41:00,1.26205,1.26225,1.26195,1.26215,79600000.0
2009-11-13 03:42:00,1.26215,1.263,1.26215,1.26265,108800000.0
2009-11-13 03:43:00,1.26275,1.2632,1.26275,1.2632,371600000.0
2009-11-13 03:44:00,1.2632,1.2632,1.26275,1.26285,254400000.0
2009-11-13 03:45:00,1.26285,1.26305,1.26275,1.26295,75600000.0
2009-11-13 03:46:00,1.26295,1.2631,1.26275,1.26275,49000000.0
2009-11-13 03:47:00,1.2629,1.26315,1.26275,1.26315,45800000.0
2009-11-13 03:48:00,1.26305,1.26305,1.26275,1.2628,51200000.0
2009-11-13 03:49:00,1.26275,1.26285,1.2624,1.26265,105000000.0
2009-11-13 03:50:00,1.2626,1.2627,1.26255,1.26255,6400000.0
2009-11-13 03:51:00,1.26225,1.2627,1.26225,1.2625,128000000.0
2009-11-13 03:52:00,1.2626,1.26285,1.26235,1.2624,26000000.0
2009-11-13 03:53:00,1.2625,1.2627,1.26245,1.2625,71200000.0
2009-11-13 03:54:00,1.2625,1.2628,1.2624,1.26245,54800000.0
2009-11-13 03:55:00,1.2626,1.2629,1.26255,1.26265,119100000.0
2009-11-13 03:56:00,1.26265,1.2627,1.26265,1.26265,38000000.0
2009-11-13 03:57:00,1.26265,1.26265,1.26255,1.26255,44800000.0
2009-11-13 03:58:00,1.2626,1.26275,1.2626,1.26275,3600000.0
2009-11-13 03:59:00,1.26275,1.2629,1.2627,1.26275,54400000.0
2009-11-13 04:00:00,1.2627,1.26275,1.2624,1.2627,62400000.0
2009-11-13 04:01:00,1.2627,1.26275,1.2626,1.2627,80400000.0
2009-11-13 04:02:00,1.2627,1.2629,1.2627,1.2629,69600000.0
2009-11-13 04:03:00,1.2629,1.2629,1.2626,1.26265,15800000.0
2009-11-13 04:04:00,1.26265,1.2629,1.26235,1.26245,176200000.0
2009-11-13 04:05:00,1.26255,1.26295,1.26235,1.2625,135600000.0
2009-11-13 04:06:00,1.2624,1.26265,1.2624,1.2625,48400000.0
2009-11-13 04:07:00,1.2625,1.2626,1.2624,1.2624,32400000.0
2009-11-13 04:08:00,1.26225,1.26275,1.26225,1.26275,41800000.0
2009-11-13 04:09:00,1.26265,1.26275,1.26265,1.26275,5600000.0
2009-11-13 04:10:00,1.26285,1.26285,1.2625,1.26255,26800000.0
2009-11-13 04:11:00,1.26265,1.26275,1.26265,1.26265,7200000.0
2009-11-13 04:12:00,1.26265,1.2628,1.2625,1.2625,63600000.0
2009-11-13 04:13:00,1.26245,1.26275,1.26225,1.2624,89400000.0
2009-11-13 04:14:00,1.2625,1.26275,1.26225,1.26245,95800000.0
2009-11-13 04:15:00,1.2625,1.26275,1.26245,1.2627,34000000.0
2009-11-13 04:16:00,1.26275,1.2629,1.2626,1.2628,31200000.0
2009-11-13 04:17:00,1.2628,1.2628,1.26255,1.2626,21600000.0
2009-11-13 04:18:00,1.26275,1.26285,1.2626,1.2626,21400000.0
2009-11-13 04:19:00,1.2626,1.2627,1.2626,1.26265,21400000.0
2009-11-13 04:20:00,1.2628,1.26285,1.2626,1.2626,41000000.0
2009-11-13 04:21:00,1.2626,1.2626,1.2625,1.2625,70600000.0
2009-11-13 04:22:00,1.2625,1.2625,1.26215,1.2622,29200000.0
2009-11-13 04:23:00,1.2622,1.2625,1.26215,1.26225,24000000.0
2009-11-13 04:24:00,1.26225,1.26255,1.26215,1.2624,67600000.0
2009-11-13 04:25:00,1.2623,1.26255,1.26225,1.26245,49200000.0
2009-11-13 04:26:00,1.26235,1.2624,1.26205,1.2624,28800000.0
2009-11-13 04:27:00,1.2624,1.2625,1.2622,1.2625,19700000.0
2009-11-13 04:28:00,1.2625,1.2625,1.2623,1.2623,18000000.0
2009-11-13 04:29:00,1.2623,1.26265,1.2622,1.26235,46400000.0
2009-11-13 04:30:00,1.2624,1.26245,1.26225,1.26245,25200000.0
2009-11-13 04:31:00,1.2624,1.26255,1.262,1.2621,20400000.0
2009-11-13 04:32:00,1.26195,1.26205,1.26135,1.26205,111000000.0
2009-11-13 04:33:00,1.26215,1.2622,1.2621,1.2622,13200000.0
2009-11-13 04:34:00,1.26215,1.2622,1.2614,1.26175,100800000.0
2009-11-13 04:35:00,1.262,1.2622,1.262,1.2621,36400000.0
2009-11-13 04:36:00,1.2621,1.2624,1.262,1.2624,37600000.0
2009-11-13 04:37:00,1.2623,1.26235,1.26165,1.2617,65900000.0
2009-11-13 04:38:00,1.26175,1.26185,1.2617,1.2617,92000000.0
2009-11-13 04:39:00,1.2617,1.26185,1.2616,1.26185,128800000.0
2009-11-13 04:40:00,1.26185,1.26195,1.26155,1.26155,41400000.0
2009-11-13 04:41:00,1.26155,1.26195,1.26155,1.2617,48600000.0
2009-11-13 04:42:00,1.2618,1.26205,1.26165,1.262,38800000.0
2009-11-13 04:43:00,1.26215,1.26215,1.26205,1.26215,6000000.0
2009-11-13 04:44:00,1.2622,1.2622,1.26215,1.26215,2400000.0
2009-11-13 04:45:00,1.2622,1.2622,1.26215,1.26215,4800000.0
2009-11-13 04:46:00,1.2622,1.2622,1.26195,1.2621,25200000.0
2009-11-13 04:47:00,1.2621,1.2621,1.262,1.262,7200000.0
2009-11-13 04:48:00,1.2621,1.26215,1.2618,1.26195,20800000.0
2009-11-13 04:49:00,1.262,1.262,1.2618,1.26195,14800000.0
2009-11-13 04:50:00,1.26195,1.262,1.2618,1.2618,9600000.0
2009-11-13 04:51:00,1.2618,1.26195,1.2618,1.2619,15600000.0
2009-11-13 04:52:00,1.2618,1.2619,1.2617,1.26175,15600000.0
2009-11-13 04:53:00,1.2618,1.262,1.26175,1.2618,20800000.0
2009-11-13 04:54:00,1.2618,1.26195,1.2617,1.26195,12800000.0
2009-11-13 04:55:00,1.262,1.262,1.2616,1.2616,20400000.0
2009-11-13 04:56:00,1.26175,1.26195,1.2617,1.26175,21600000.0
2009-11-13 04:57:00,1.26175,1.2619,1.26175,1.2619,3600000.0
2009-11-13 04:58:00,1.2617,1.262,1.2617,1.262,18000000.0
2009-11-13 04:59:00,1.26195,1.26195,1.2617,1.2618,6000000.0
2009-11-13 05:00:00,1.2619,1.262,1.2618,1.2618,14800000.0
2009-11-13 05:01:00,1.26175,1.26205,1.26175,1.26205,30000000.0
2009-11-13 05:02:00,1.26205,1.26235,1.2618,1.26235,53600000.0
2009-11-13 05:03:00,1.26235,1.2625,1.26175,1.26185,67600000.0
2009-11-13 05:04:00,1.2619,1.262,1.2617,1.262,14400000.0
2009-11-13 05:05:00,1.26195,1.262,1.2619,1.2619,10000000.0
2009-11-13 05:06:00,1.2621,1.26225,1.26205,1.26215,17500000.0
2009-11-13 05:07:00,1.26215,1.26245,1.2621,1.26235,54500000.0
2009-11-13 05:08:00,1.26235,1.2626,1.26205,1.26205,60800000.0
2009-11-13 05:09:00,1.262,1.2621,1.262,1.2621,35500000.0
2009-11-13 05:10:00,1.2621,1.26235,1.2619,1.2622,40500000.0
2009-11-13 05:11:00,1.2622,1.26235,1.262,1.26205,49400000.0
2009-11-13 05:12:00,1.26205,1.2623,1.26195,1.2623,32600000.0
2009-11-13 05:13:00,1.26245,1.26245,1.26185,1.26215,29000000.0
2009-11-13 05:14:00,1.2621,1.2623,1.2621,1.2622,14400000.0
2009-11-13 05:15:00,1.2622,1.2624,1.2622,1.2624,8900000.0
2009-11-13 05:16:00,1.2624,1.2625,1.2623,1.2623,39600000.0
2009-11-13 05:17:00,1.26225,1.26265,1.26225,1.26265,43800000.0
2009-11-13 05:18:00,1.26255,1.26255,1.26175,1.2619,75900000.0
2009-11-13 05:19:00,1.2619,1.2619,1.26175,1.26175,25200000.0
2009-11-13 05:20:00,1.2617,1.26175,1.26125,1.2613,109600000.0
2009-11-13 05:21:00,1.2612,1.26165,1.2612,1.2614,62800000.0
2009-11-13 05:22:00,1.2614,1.26185,1.2614,1.2617,24800000.0
2009-11-13 05:23:00,1.2617,1.2623,1.26165,1.262,77400000.0
2009-11-13 05:24:00,1.262,1.26215,1.26185,1.26215,25900000.0
2009-11-13 05:25:00,1.2621,1.2622,1.26205,1.2622,7400000.0
2009-11-13 05:26:00,1.26215,1.2623,1.2619,1.2622,33500000.0
2009-11-13 05:27:00,1.26215,1.2623,1.2617,1.26185,139600000.0
2009-11-13 05:28:00,1.26195,1.26205,1.26185,1.262,44000000.0
2009-11-13 05:29:00,1.26195,1.2622,1.26195,1.26205,162000000.0
2009-11-13 05:30:00,1.262,1.26255,1.26195,1.26255,130800000.0
2009-11-13 05:31:00,1.2625,1.2625,1.2622,1.2624,148400000.0
2009-11-13 05:32:00,1.2624,1.2625,1.26225,1.2623,137600000.0
2009-11-13 05:33:00,1.2623,1.26245,1.2623,1.26235,23600000.0
2009-11-13 05:34:00,1.2624,1.26245,1.2623,1.2623,26000000.0
2009-11-13 05:35:00,1.26225,1.2627,1.2622,1.2626,38200000.0
2009-11-13 05:36:00,1.26255,1.2626,1.26245,1.2626,52000000.0
2009-11-13 05:37:00,1.2626,1.2626,1.26235,1.26235,23800000.0
2009-11-13 05:38:00,1.26235,1.26245,1.26205,1.26205,37600000.0
2009-11-13 05:39:00,1.2623,1.26235,1.262,1.2623,33600000.0
2009-11-13 05:40:00,1.2623,1.2624,1.26215,1.2622,56600000.0
2009-11-13 05:41:00,1.26215,1.2623,1.26215,1.26215,61200000.0
2009-11-13 05:42:00,1.26215,1.26215,1.26215,1.26215,1200000.0
2009-11-13 05:43:00,1.2618,1.26209,1.26166,1.26186,74200000.0
2009-11-13 05:44:00,1.26225,1.2627,1.26225,1.2627,18900000.0
2009-11-13 05:45:00,1.2627,1.26295,1.2625,1.26275,40900000.0
2009-11-13 05:46:00,1.26275,1.26285,1.2627,1.26275,22800000.0
2009-11-13 05:47:00,1.26275,1.26275,1.26275,1.26275,1200000.0
2009-11-13 05:48:00,1.26265,1.26275,1.26265,1.26275,16400000.0
2009-11-13 05:49:00,1.26275,1.2631,1.26275,1.2628,24900000.0
2009-11-13 05:50:00,1.26285,1.263,1.26285,1.263,4800000.0
2009-11-13 05:51:00,1.263,1.263,1.263,1.263,1200000.0
2009-11-13 05:52:00,1.2629,1.2631,1.26285,1.26305,22200000.0
2009-11-13 05:53:00,1.26295,1.2631,1.2624,1.2625,66200000.0
2009-11-13 05:54:00,1.26245,1.2625,1.26245,1.26245,20800000.0
2009-11-13 05:55:00,1.2624,1.26245,1.26235,1.26245,31200000.0
2009-11-13 05:56:00,1.2623,1.2626,1.2622,1.2624,34500000.0
2009-11-13 05:57:00,1.2624,1.26245,1.26225,1.26225,27600000.0
2009-11-13 05:58:00,1.26215,1.26225,1.26205,1.26215,29400000.0
2009-11-13 05:59:00,1.26215,1.26215,1.26165,1.2617,16800000.0
2009-11-13 06:00:00,1.2618,1.26225,1.2618,1.2622,56900000.0
2009-11-13 06:01:00,1.26225,1.26255,1.2621,1.26255,28500000.0
2009-11-13 06:02:00,1.26255,1.26265,1.26255,1.26265,7600000.0
2009-11-13 06:03:00,1.2626,1.2626,1.2625,1.2626,9800000.0
2009-11-13 06:04:00,1.26265,1.26265,1.2624,1.2624,7400000.0
2009-11-13 06:05:00,1.26255,1.26265,1.2624,1.26255,27700000.0
2009-11-13 06:06:00,1.26245,1.26265,1.26245,1.2625,14200000.0
2009-11-13 06:07:00,1.26255,1.26255,1.2625,1.2625,4800000.0
2009-11-13 06:08:00,1.26265,1.26265,1.2625,1.26255,15200000.0
2009-11-13 06:09:00,1.26255,1.26265,1.2625,1.2625,21800000.0
2009-11-13 06:10:00,1.2625,1.2625,1.2625,1.2625,4600000.0
2009-11-13 06:11:00,1.2625,1.2626,1.2624,1.26255,34000000.0
2009-11-13 06:12:00,1.26245,1.26245,1.26185,1.26205,101300000.0
2009-11-13 06:13:00,1.26205,1.26225,1.26195,1.26225,50600000.0
2009-11-13 06:14:00,1.2623,1.2623,1.26165,1.2618,91700000.0
2009-11-13 06:15:00,1.2618,1.2618,1.2616,1.26175,62400000.0
2009-11-13 06:16:00,1.26185,1.26215,1.2615,1.26215,14200000.0
2009-11-13 06:17:00,1.262,1.2623,1.26195,1.2622,69700000.0
2009-11-13 06:18:00,1.26225,1.26235,1.262,1.2621,84400000.0
2009-11-13 06:19:00,1.2621,1.2622,1.2621,1.2621,27200000.0
2009-11-13 06:20:00,1.2622,1.2622,1.2621,1.2622,38000000.0
2009-11-13 06:21:00,1.2622,1.2622,1.2621,1.2621,44400000.0
2009-11-13 06:22:00,1.26215,1.26225,1.2616,1.26165,161600000.0
2009-11-13 06:23:00,1.26165,1.2619,1.2616,1.2617,77200000.0
2009-11-13 06:24:00,1.2618,1.26235,1.2618,1.26205,107400000.0
2009-11-13 06:25:00,1.2621,1.2621,1.2614,1.26175,102200000.0
2009-11-13 06:26:00,1.26175,1.2621,1.2616,1.26175,125400000.0
2009-11-13 06:27:00,1.26175,1.2621,1.2616,1.26165,62800000.0
2009-11-13 06:28:00,1.2618,1.2621,1.26175,1.262,28300000.0
2009-11-13 06:29:00,1.262,1.2622,1.2617,1.2621,57300000.0
2009-11-13 06:30:00,1.262,1.26215,1.2619,1.2621,20300000.0
2009-11-13 06:31:00,1.2621,1.2624,1.26205,1.2622,33100000.0
2009-11-13 06:32:00,1.26215,1.26245,1.26215,1.26245,16000000.0
2009-11-13 06:33:00,1.2623,1.2628,1.2618,1.2621,45100000.0
2009-11-13 06:34:00,1.26195,1.2622,1.2619,1.26215,44600000.0
2009-11-13 06:35:00,1.262,1.2623,1.262,1.2623,10200000.0
2009-11-13 06:36:00,1.2623,1.2623,1.26225,1.2623,3600000.0
2009-11-13 06:37:00,1.26225,1.26235,1.26195,1.2621,32300000.0
2009-11-13 06:38:00,1.2623,1.2623,1.2621,1.2622,9600000.0
2009-11-13 06:39:00,1.2621,1.26225,1.26195,1.26225,10000000.0
2009-11-13 06:40:00,1.2622,1.2622,1.2622,1.2622,2400000.0
2009-11-13 06:41:00,1.2622,1.2626,1.26195,1.2621,117700000.0
2009-11-13 06:42:00,1.2619,1.26225,1.2617,1.2619,49000000.0
2009-11-13 06:43:00,1.262,1.262,1.2617,1.262,26000000.0
2009-11-13 06:44:00,1.26185,1.26195,1.26185,1.26185,36300000.0
2009-11-13 06:45:00,1.26185,1.26195,1.26175,1.26185,17200000.0
2009-11-13 06:46:00,1.26195,1.26205,1.2618,1.26195,45000000.0
2009-11-13 06:47:00,1.262,1.262,1.26165,1.262,26900000.0
2009-11-13 06:48:00,1.26195,1.262,1.26175,1.26195,28100000.0
2009-11-13 06:49:00,1.26195,1.26205,1.26185,1.26205,8400000.0
2009-11-13 06:50:00,1.2621,1.26225,1.2618,1.2621,23600000.0
2009-11-13 06:51:00,1.2622,1.2622,1.26175,1.2619,21200000.0
2009-11-13 06:52:00,1.26195,1.26205,1.26195,1.26205,3600000.0
2009-11-13 06:53:00,1.26205,1.2625,1.26205,1.26225,18400000.0
2009-11-13 06:54:00,1.2623,1.2625,1.26175,1.2619,46000000.0
2009-11-13 06:55:00,1.2618,1.2618,1.26155,1.26165,76800000.0
2009-11-13 06:56:00,1.26165,1.26165,1.26135,1.26145,177200000.0
2009-11-13 06:57:00,1.26155,1.2617,1.26145,1.26165,42000000.0
2009-11-13 06:58:00,1.2616,1.2617,1.26125,1.2616,67700000.0
2009-11-13 06:59:00,1.26145,1.2617,1.26145,1.26165,62200000.0
2009-11-13 07:00:00,1.2618,1.2618,1.26165,1.2618,10500000.0
2009-11-13 07:01:00,1.26185,1.26215,1.26175,1.2621,24200000.0
2009-11-13 07:02:00,1.2621,1.26215,1.2621,1.26215,9600000.0
2009-11-13 07:03:00,1.26215,1.2622,1.262,1.2622,13600000.0
2009-11-13 07:04:00,1.2622,1.2622,1.2622,1.2622,12800000.0
2009-11-13 07:05:00,1.26225,1.26235,1.2621,1.2621,29800000.0
2009-11-13 07:06:00,1.2621,1.26215,1.2618,1.2618,19200000.0
2009-11-13 07:07:00,1.2618,1.2619,1.2618,1.26185,11200000.0
2009-11-13 07:08:00,1.26205,1.2621,1.26195,1.26195,8400000.0
2009-11-13 07:09:00,1.262,1.262,1.26175,1.26175,10100000.0
2009-11-13 07:10:00,1.26185,1.26195,1.26185,1.26195,7200000.0
2009-11-13 07:11:00,1.26195,1.26205,1.26165,1.26205,28900000.0
2009-11-13 07:12:00,1.26205,1.26205,1.262,1.26205,9000000.0
2009-11-13 07:13:00,1.262,1.26205,1.26195,1.26195,13700000.0
2009-11-13 07:14:00,1.2619,1.26195,1.2617,1.26175,38600000.0
2009-11-13 07:15:00,1.2619,1.2619,1.26185,1.26185,23800000.0
2009-11-13 07:16:00,1.26185,1.26205,1.26175,1.26205,12800000.0
2009-11-13 07:17:00,1.26195,1.26215,1.2614,1.2621,55300000.0
2009-11-13 07:18:00,1.26205,1.26245,1.26205,1.26225,18200000.0
2009-11-13 07:19:00,1.2623,1.26235,1.26185,1.26195,64300000.0
2009-11-13 07:20:00,1.2618,1.2619,1.2617,1.26185,21400000.0
2009-11-13 07:21:00,1.26175,1.2618,1.26175,1.2618,9600000.0
2009-11-13 07:22:00,1.26175,1.2619,1.2617,1.26175,20900000.0
2009-11-13 07:23:00,1.26175,1.26195,1.26175,1.2618,19800000.0
2009-11-13 07:24:00,1.2619,1.2619,1.26175,1.2619,12500000.0
2009-11-13 07:25:00,1.26185,1.26185,1.2618,1.2618,6200000.0
2009-11-13 07:26:00,1.2618,1.2618,1.2617,1.26175,25800000.0
2009-11-13 07:27:00,1.2617,1.2618,1.26165,1.2617,36000000.0
2009-11-13 07:28:00,1.2617,1.2617,1.26155,1.2616,100900000.0
2009-11-13 07:29:00,1.2616,1.26225,1.2616,1.26225,52100000.0
2009-11-13 07:30:00,1.2622,1.2623,1.2618,1.26185,51300000.0
2009-11-13 07:31:00,1.26195,1.26235,1.2619,1.26195,35500000.0
2009-11-13 07:32:00,1.26195,1.26235,1.26195,1.26225,63200000.0
2009-11-13 07:33:00,1.26225,1.26245,1.26215,1.26235,14900000.0
2009-11-13 07:34:00,1.26235,1.2625,1.2621,1.26235,51200000.0
2009-11-13 07:35:00,1.26235,1.26235,1.26235,1.26235,2400000.0
2009-11-13 07:36:00,1.26225,1.26225,1.26195,1.262,27100000.0
2009-11-13 07:37:00,1.262,1.26235,1.262,1.2622,52000000.0
2009-11-13 07:38:00,1.2622,1.26225,1.2619,1.26215,33700000.0
2009-11-13 07:39:00,1.26215,1.26215,1.2619,1.26195,34100000.0
2009-11-13 07:40:00,1.26195,1.2621,1.2619,1.26205,37200000.0
2009-11-13 07:41:00,1.2621,1.2623,1.2621,1.2623,11000000.0
2009-11-13 07:42:00,1.26215,1.26225,1.26205,1.26215,65200000.0
2009-11-13 07:43:00,1.26215,1.2626,1.26215,1.26235,61000000.0
2009-11-13 07:44:00,1.2623,1.26235,1.26215,1.26215,97400000.0
2009-11-13 07:45:00,1.26215,1.2623,1.26195,1.2623,93900000.0
2009-11-13 07:46:00,1.2623,1.2623,1.26175,1.26175,53900000.0
2009-11-13 07:47:00,1.2618,1.26185,1.26175,1.26175,37200000.0
2009-11-13 07:48:00,1.26175,1.262,1.26165,1.2619,114200000.0
2009-11-13 07:49:00,1.26195,1.2621,1.26185,1.2619,161500000.0
2009-11-13 07:50:00,1.2619,1.2619,1.26165,1.2618,385900000.0
2009-11-13 07:51:00,1.26175,1.2618,1.2616,1.26165,93600000.0
2009-11-13 07:52:00,1.26165,1.2617,1.26165,1.26165,20100000.0
2009-11-13 07:53:00,1.26175,1.26175,1.26165,1.26165,21600000.0
2009-11-13 07:54:00,1.26165,1.26165,1.26165,1.26165,14000000.0
2009-11-13 07:55:00,1.26165,1.26175,1.26165,1.26175,11800000.0
2009-11-13 07:56:00,1.26185,1.26195,1.2616,1.26195,65300000.0
2009-11-13 07:57:00,1.26195,1.26195,1.26195,1.26195,2800000.0
2009-11-13 07:58:00,1.262,1.26215,1.26185,1.2619,52000000.0
2009-11-13 07:59:00,1.2619,1.2624,1.26175,1.2623,51500000.0
2009-11-13 08:00:00,1.26225,1.26235,1.2617,1.2618,55700000.0
2009-11-13 08:01:00,1.26175,1.26185,1.26165,1.26165,24600000.0
2009-11-13 08:02:00,1.26165,1.26165,1.26165,1.26165,11000000.0
2009-11-13 08:03:00,1.26165,1.2618,1.2616,1.26175,43200000.0
2009-11-13 08:04:00,1.26175,1.26175,1.2616,1.2617,20500000.0
2009-11-13 08:05:00,1.2619,1.2619,1.2616,1.2618,45600000.0
2009-11-13 08:06:00,1.26175,1.2618,1.26175,1.26175,9600000.0
2009-11-13 08:07:00,1.26175,1.2618,1.26165,1.26165,27400000.0
2009-11-13 08:08:00,1.26165,1.2618,1.26165,1.26165,13000000.0
2009-11-13 08:09:00,1.26165,1.26175,1.26165,1.2617,26000000.0
2009-11-13 08:10:00,1.26165,1.26175,1.26165,1.26165,18000000.0
2009-11-13 08:11:00,1.26165,1.2619,1.26165,1.26175,26200000.0
2009-11-13 08:12:00,1.2616,1.26165,1.2616,1.26165,10600000.0
2009-11-13 08:13:00,1.26147,1.26161,1.26118,1.26121,15000000.0
2009-11-13 08:14:00,1.26165,1.2618,1.26165,1.26175,4400000.0
2009-11-13 08:15:00,1.2617,1.2617,1.26165,1.26165,3200000.0
2009-11-13 08:16:00,1.26165,1.26185,1.26165,1.26185,8700000.0
2009-11-13 08:17:00,1.2618,1.2622,1.2618,1.2622,35900000.0
2009-11-13 08:18:00,1.2622,1.2622,1.26205,1.26205,6400000.0
2009-11-13 08:19:00,1.2621,1.2621,1.26185,1.26185,12500000.0
2009-11-13 08:20:00,1.262,1.2621,1.2619,1.2619,5400000.0
2009-11-13 08:21:00,1.2619,1.2619,1.2617,1.26175,41700000.0
2009-11-13 08:22:00,1.2618,1.2618,1.2616,1.26175,53100000.0
2009-11-13 08:23:00,1.2617,1.26195,1.26165,1.2619,15400000.0
2009-11-13 08:24:00,1.2618,1.26185,1.2618,1.26185,8800000.0
2009-11-13 08:25:00,1.26185,1.2619,1.2616,1.26165,32100000.0
2009-11-13 08:26:00,1.26165,1.26175,1.26155,1.26165,29700000.0
2009-11-13 08:27:00,1.26165,1.26165,1.26165,1.26165,9000000.0
2009-11-13 08:28:00,1.26165,1.26165,1.26165,1.26165,18000000.0
2009-11-13 08:29:00,1.26165,1.26165,1.26165,1.26165,1000000.0
2009-11-13 08:30:00,1.26165,1.26165,1.26165,1.26165,9000000.0
2009-11-13 08:31:00,1.2617,1.2617,1.26165,1.26165,11200000.0
2009-11-13 08:32:00,1.26165,1.26185,1.2616,1.26185,36200000.0
2009-11-13 08:33:00,1.26175,1.26195,1.26165,1.26195,22100000.0
2009-11-13 08:34:00,1.2619,1.262,1.2619,1.262,4800000.0
2009-11-13 08:35:00,1.26195,1.26205,1.2618,1.262,29500000.0
2009-11-13 08:36:00,1.262,1.26205,1.2617,1.26175,59300000.0
2009-11-13 08:37:00,1.26185,1.2619,1.2616,1.26165,70600000.0
2009-11-13 08:38:00,1.26165,1.26165,1.26165,1.26165,1000000.0
2009-11-13 08:39:00,1.26165,1.26185,1.26155,1.26165,35300000.0
2009-11-13 08:40:00,1.2617,1.26175,1.26165,1.26165,18000000.0
2009-11-13 08:41:00,1.26165,1.26165,1.26165,1.26165,25000000.0
2009-11-13 08:42:00,1.26165,1.2621,1.26155,1.262,48700000.0
2009-11-13 08:43:00,1.26205,1.2623,1.2618,1.26215,85400000.0
2009-11-13 08:44:00,1.26205,1.26235,1.26155,1.26175,82900000.0
2009-11-13 08:45:00,1.26175,1.2622,1.26165,1.2619,56300000.0
2009-11-13 08:46:00,1.2619,1.2622,1.2618,1.2621,59900000.0
2009-11-13 08:47:00,1.26215,1.2623,1.2619,1.2621,106700000.0
2009-11-13 08:48:00,1.2622,1.2623,1.26195,1.262,124900000.0
2009-11-13 08:49:00,1.262,1.26215,1.262,1.26215,42300000.0
2009-11-13 08:50:00,1.2621,1.2622,1.2619,1.2621,72700000.0
2009-11-13 08:51:00,1.26205,1.26235,1.26185,1.262,176700000.0
2009-11-13 08:52:00,1.262,1.26225,1.2618,1.26205,143100000.0
2009-11-13 08:53:00,1.2621,1.26235,1.2617,1.262,103600000.0
2009-11-13 08:54:00,1.2618,1.26205,1.26165,1.26165,127100000.0
2009-11-13 08:55:00,1.26165,1.2618,1.26165,1.26165,89600000.0
2009-11-13 08:56:00,1.26165,1.2619,1.26165,1.2617,83500000.0
2009-11-13 08:57:00,1.2617,1.26195,1.26165,1.26195,117100000.0
2009-11-13 08:58:00,1.26195,1.26215,1.26195,1.2621,39700000.0
2009-11-13 08:59:00,1.2622,1.26225,1.2621,1.26215,33200000.0
2009-11-13 09:00:00,1.26215,1.26225,1.26185,1.26195,68400000.0
2009-11-13 09:01:00,1.2619,1.26205,1.2616,1.26165,115200000.0
2009-11-13 09:02:00,1.26165,1.26215,1.26165,1.26185,82500000.0
2009-11-13 09:03:00,1.2618,1.26185,1.26165,1.26165,60600000.0
2009-11-13 09:04:00,1.26165,1.26165,1.26165,1.26165,21000000.0
2009-11-13 09:05:00,1.26165,1.26165,1.26125,1.26155,48000000.0
2009-11-13 09:06:00,1.26155,1.26175,1.26155,1.26175,110000000.0
2009-11-13 09:07:00,1.2617,1.2618,1.2615,1.26155,45600000.0
2009-11-13 09:08:00,1.2616,1.2616,1.26155,1.26155,30800000.0
2009-11-13 09:09:00,1.26155,1.26155,1.26155,1.26155,35000000.0
2009-11-13 09:10:00,1.26155,1.26225,1.2615,1.26165,73400000.0
2009-11-13 09:11:00,1.26185,1.26235,1.2615,1.2622,72700000.0
2009-11-13 09:12:00,1.2623,1.2623,1.2615,1.26155,157600000.0
2009-11-13 09:13:00,1.2616,1.26205,1.2615,1.26155,138100000.0
2009-11-13 09:14:00,1.26155,1.2618,1.2615,1.2615,116200000.0
2009-11-13 09:15:00,1.26155,1.26155,1.26155,1.26155,23000000.0
2009-11-13 09:16:00,1.26155,1.26175,1.2615,1.26155,148000000.0
2009-11-13 09:17:00,1.26155,1.26215,1.26155,1.2618,86700000.0
2009-11-13 09:18:00,1.2619,1.2621,1.26155,1.26165,79200000.0
2009-11-13 09:19:00,1.26155,1.2617,1.26155,1.2617,34400000.0
2009-11-13 09:20:00,1.2618,1.26185,1.26145,1.26155,157400000.0
2009-11-13 09:21:00,1.26155,1.26165,1.26155,1.26155,129400000.0
2009-11-13 09:22:00,1.26155,1.26165,1.2615,1.26155,37500000.0
2009-11-13 09:23:00,1.26165,1.262,1.26165,1.26175,26300000.0
2009-11-13 09:24:00,1.26165,1.2621,1.26165,1.2617,28800000.0
2009-11-13 09:25:00,1.26175,1.26175,1.2614,1.26165,56300000.0
2009-11-13 09:26:00,1.2616,1.2616,1.26155,1.26155,35100000.0
2009-11-13 09:27:00,1.26155,1.26155,1.26155,1.26155,4000000.0
2009-11-13 09:28:00,1.26155,1.26155,1.26155,1.26155,63900000.0
2009-11-13 09:29:00,1.26155,1.2622,1.26145,1.26145,90700000.0
2009-11-13 09:30:00,1.26155,1.26175,1.2615,1.26175,98300000.0
2009-11-13 09:31:00,1.26175,1.26175,1.2615,1.26155,20600000.0
2009-11-13 09:32:00,1.26155,1.26155,1.26155,1.26155,11000000.0
2009-11-13 09:33:00,1.26155,1.26155,1.26155,1.26155,14000000.0
2009-11-13 09:34:00,1.26155,1.2616,1.26155,1.26155,19000000.0
2009-11-13 09:35:00,1.26155,1.2618,1.26155,1.2618,27500000.0
2009-11-13 09:36:00,1.2617,1.2617,1.2615,1.2615,5000000.0
2009-11-13 09:37:00,1.26086,1.2612,1.26079,1.26109,221800000.0
2009-11-13 09:38:00,1.26135,1.26155,1.26135,1.26155,3600000.0
2009-11-13 09:39:00,1.26155,1.26155,1.2613,1.26155,18800000.0
2009-11-13 09:40:00,1.26155,1.2616,1.26155,1.2616,26600000.0
2009-11-13 09:41:00,1.2616,1.26175,1.26155,1.2616,70800000.0
2009-11-13 09:42:00,1.2616,1.26175,1.26155,1.26175,66500000.0
2009-11-13 09:43:00,1.2618,1.26185,1.26145,1.2615,168899999.0
2009-11-13 09:44:00,1.26155,1.26175,1.26145,1.26155,49600000.0
2009-11-13 09:45:00,1.26155,1.2616,1.26155,1.26155,5200000.0
2009-11-13 09:46:00,1.2616,1.2616,1.2613,1.2614,131500000.0
2009-11-13 09:47:00,1.26135,1.26155,1.26135,1.2614,305100000.0
2009-11-13 09:48:00,1.2614,1.2619,1.26135,1.26175,173200000.0
2009-11-13 09:49:00,1.2618,1.26205,1.2615,1.2617,88400000.0
2009-11-13 09:50:00,1.2618,1.26185,1.2613,1.26165,129100000.0
2009-11-13 09:51:00,1.26155,1.26165,1.2614,1.2616,110600000.0
2009-11-13 09:52:00,1.2616,1.2617,1.26155,1.26155,12600000.0
2009-11-13 09:53:00,1.26165,1.26185,1.26155,1.26165,39000000.0
2009-11-13 09:54:00,1.2617,1.2618,1.2617,1.26175,14600000.0
2009-11-13 09:55:00,1.26175,1.2619,1.2615,1.2616,80600000.0
2009-11-13 09:56:00,1.26165,1.26255,1.26165,1.26255,113700000.0
2009-11-13 09:57:00,1.26265,1.263,1.26235,1.2625,86900000.0
2009-11-13 09:58:00,1.2625,1.263,1.26235,1.2626,103600000.0
2009-11-13 09:59:00,1.26265,1.2633,1.2626,1.2633,103500000.0
2009-11-13 10:00:00,1.26325,1.2635,1.2628,1.2628,132000000.0
2009-11-13 10:01:00,1.2628,1.26285,1.26265,1.26285,63100000.0
2009-11-13 10:02:00,1.2628,1.26285,1.2628,1.26285,15000000.0
2009-11-13 10:03:00,1.26285,1.26285,1.2628,1.26285,22200000.0
2009-11-13 10:04:00,1.26275,1.2628,1.2623,1.2623,87000000.0
2009-11-13 10:05:00,1.2623,1.2627,1.26225,1.2627,166200000.0
2009-11-13 10:06:00,1.26265,1.26265,1.2622,1.2623,247100000.0
2009-11-13 10:07:00,1.2623,1.26235,1.262,1.2622,73800000.0
2009-11-13 10:08:00,1.2622,1.26245,1.26215,1.26235,76300000.0
2009-11-13 10:09:00,1.26235,1.2626,1.2623,1.2624,75800000.0
2009-11-13 10:10:00,1.26255,1.26265,1.26235,1.2624,57400000.0
2009-11-13 10:11:00,1.26235,1.26275,1.26235,1.26275,94400000.0
2009-11-13 10:12:00,1.26275,1.2629,1.26265,1.2628,45100000.0
2009-11-13 10:13:00,1.2629,1.2629,1.26255,1.2626,75700000.0
2009-11-13 10:14:00,1.26255,1.26285,1.26245,1.26265,493500000.0
2009-11-13 10:15:00,1.2627,1.2629,1.26245,1.2629,189600000.0
2009-11-13 10:16:00,1.26295,1.26295,1.26245,1.2625,155800000.0
2009-11-13 10:17:00,1.2625,1.2629,1.26245,1.26255,72600000.0
2009-11-13 10:18:00,1.26255,1.26255,1.26215,1.26225,153300000.0
2009-11-13 10:19:00,1.2622,1.26235,1.2621,1.2623,120800000.0
2009-11-13 10:20:00,1.2623,1.26255,1.2621,1.26245,195700000.0
2009-11-13 10:21:00,1.26235,1.2624,1.26195,1.262,169200000.0
2009-11-13 10:22:00,1.2621,1.2623,1.2618,1.26195,223300000.0
2009-11-13 10:23:00,1.26195,1.26225,1.2618,1.26195,286300000.0
2009-11-13 10:24:00,1.2619,1.26215,1.26185,1.26195,852500000.0
2009-11-13 10:25:00,1.2619,1.262,1.2618,1.26195,317200000.0
2009-11-13 10:26:00,1.26195,1.26225,1.26175,1.2619,357400000.0
2009-11-13 10:27:00,1.2619,1.262,1.26165,1.2619,145500000.0
2009-11-13 10:28:00,1.26185,1.26205,1.26165,1.26185,85100000.0
2009-11-13 10:29:00,1.26185,1.2619,1.26165,1.26175,79800000.0
2009-11-13 10:30:00,1.26175,1.262,1.26155,1.2618,233000000.0
2009-11-13 10:31:00,1.26175,1.26195,1.26155,1.26185,86000000.0
2009-11-13 10:32:00,1.26185,1.26225,1.2618,1.26185,89100000.0
2009-11-13 10:33:00,1.2619,1.262,1.26165,1.2618,128100000.0
2009-11-13 10:34:00,1.2618,1.2621,1.2616,1.262,105800000.0
2009-11-13 10:35:00,1.2621,1.2624,1.2621,1.2623,52200000.0
2009-11-13 10:36:00,1.26235,1.26245,1.26215,1.2624,65800000.0
2009-11-13 10:37:00,1.2624,1.2624,1.26215,1.26215,50700000.0
2009-11-13 10:38:00,1.26215,1.26235,1.26205,1.2621,26400000.0
2009-11-13 10:39:00,1.2621,1.2623,1.262,1.26225,56900000.0
2009-11-13 10:40:00,1.26225,1.2624,1.2621,1.2624,39900000.0
2009-11-13 10:41:00,1.26235,1.2626,1.26215,1.26255,96300000.0
2009-11-13 10:42:00,1.2626,1.2626,1.2623,1.26245,61600000.0
2009-11-13 10:43:00,1.2624,1.26255,1.2624,1.2625,23200000.0
2009-11-13 10:44:00,1.2625,1.26275,1.262,1.2621,128000000.0
2009-11-13 10:45:00,1.26215,1.26235,1.2615,1.26185,150800000.0
2009-11-13 10:46:00,1.262,1.2622,1.26185,1.2622,31200000.0
2009-11-13 10:47:00,1.2622,1.2622,1.26195,1.26205,70600000.0
2009-11-13 10:48:00,1.26205,1.2622,1.26205,1.2621,68500000.0
2009-11-13 10:49:00,1.26205,1.26235,1.26195,1.26205,87000000.0
2009-11-13 10:50:00,1.2621,1.26215,1.2618,1.2619,63100000.0
2009-11-13 10:51:00,1.2619,1.26215,1.2618,1.26205,38000000.0
2009-11-13 10:52:00,1.26205,1.26235,1.262,1.26225,78000000.0
2009-11-13 10:53:00,1.2623,1.26235,1.26215,1.2622,82700000.0
2009-11-13 10:54:00,1.26205,1.26235,1.2618,1.26205,128200000.0
2009-11-13 10:55:00,1.2621,1.2624,1.26185,1.2624,124100000.0
2009-11-13 10:56:00,1.2624,1.2624,1.26175,1.26195,369900000.0
2009-11-13 10:57:00,1.26195,1.26215,1.2616,1.26175,223200000.0
2009-11-13 10:58:00,1.2617,1.26185,1.2617,1.26175,27900000.0
2009-11-13 10:59:00,1.2617,1.262,1.2617,1.26185,125300000.0
2009-11-13 11:00:00,1.2618,1.262,1.26155,1.2618,87200000.0
2009-11-13 11:01:00,1.2618,1.2618,1.2615,1.2618,46100000.0
2009-11-13 11:02:00,1.2618,1.26185,1.26155,1.2617,102000000.0
2009-11-13 11:03:00,1.2615,1.2618,1.2615,1.26175,27800000.0
2009-11-13 11:04:00,1.26175,1.26195,1.2615,1.2619,81300000.0
2009-11-13 11:05:00,1.2619,1.2621,1.26175,1.262,63500000.0
2009-11-13 11:06:00,1.262,1.2623,1.26185,1.26225,75900000.0
2009-11-13 11:07:00,1.2622,1.26225,1.26185,1.2619,99500000.0
2009-11-13 11:08:00,1.26185,1.262,1.2618,1.262,30700000.0
2009-11-13 11:09:00,1.26195,1.26215,1.26195,1.26195,29900000.0
2009-11-13 11:10:00,1.26195,1.26195,1.2619,1.2619,3600000.0
2009-11-13 11:11:00,1.2619,1.2619,1.2617,1.2617,39600000.0
2009-11-13 11:12:00,1.2617,1.2617,1.26165,1.26165,18000000.0
2009-11-13 11:13:00,1.26165,1.26195,1.26155,1.26165,152400000.0
2009-11-13 11:14:00,1.2616,1.26195,1.2616,1.26195,103700000.0
2009-11-13 11:15:00,1.26205,1.26205,1.26185,1.2619,67100000.0
2009-11-13 11:16:00,1.2619,1.26195,1.2616,1.2616,48000000.0
2009-11-13 11:17:00,1.2616,1.2617,1.26155,1.2617,53900000.0
2009-11-13 11:18:00,1.26175,1.26195,1.2617,1.2617,47700000.0
2009-11-13 11:19:00,1.2617,1.262,1.2615,1.26165,183600000.0
2009-11-13 11:20:00,1.2617,1.26185,1.2616,1.26185,109300000.0
2009-11-13 11:21:00,1.2618,1.26215,1.2615,1.26165,171700000.0
2009-11-13 11:22:00,1.26165,1.2619,1.26155,1.26185,118300000.0
2009-11-13 11:23:00,1.26185,1.26195,1.26085,1.26115,109500000.0
2009-11-13 11:24:00,1.26115,1.26125,1.26115,1.26115,44200000.0
2009-11-13 11:25:00,1.2612,1.2612,1.26115,1.26115,47200000.0
2009-11-13 11:26:00,1.26115,1.26115,1.26115,1.26115,34000000.0
2009-11-13 11:27:00,1.26115,1.26115,1.2604,1.26075,64700000.0
2009-11-13 11:28:00,1.26075,1.26095,1.2607,1.26085,73900000.0
2009-11-13 11:29:00,1.2608,1.26105,1.26075,1.26075,76400000.0
2009-11-13 11:30:00,1.26075,1.26075,1.26075,1.26075,42000000.0
2009-11-13 11:31:00,1.26075,1.2609,1.2605,1.2609,101100000.0
2009-11-13 11:32:00,1.26095,1.26095,1.26055,1.26055,106800000.0
2009-11-13 11:33:00,1.26055,1.26055,1.26015,1.26015,70500000.0
2009-11-13 11:34:00,1.26015,1.26015,1.2599,1.2599,46000000.0
2009-11-13 11:35:00,1.25995,1.26015,1.2599,1.26005,42100000.0
2009-11-13 11:36:00,1.26005,1.26005,1.25955,1.25975,57200000.0
2009-11-13 11:37:00,1.25975,1.2602,1.25975,1.2601,76300000.0
2009-11-13 11:38:00,1.2601,1.26015,1.2599,1.26005,33300000.0
2009-11-13 11:39:00,1.26,1.26015,1.2597,1.25975,76100000.0
2009-11-13 11:40:00,1.25975,1.2598,1.25975,1.25975,44200000.0
2009-11-13 11:41:00,1.25975,1.25975,1.25975,1.25975,56700000.0
2009-11-13 11:42:00,1.25975,1.25975,1.25975,1.25975,11000000.0
2009-11-13 11:43:00,1.25975,1.25975,1.25935,1.25955,26400000.0
2009-11-13 11:44:00,1.25955,1.25955,1.25955,1.25955,18900000.0
2009-11-13 11:45:00,1.25955,1.25965,1.25955,1.25965,28800000.0
2009-11-13 11:46:00,1.25965,1.25995,1.25965,1.25995,20300000.0
2009-11-13 11:47:00,1.25995,1.26015,1.25985,1.26,56100000.0
2009-11-13 11:48:00,1.26,1.2602,1.26,1.2601,56500000.0
2009-11-13 11:49:00,1.2601,1.26015,1.26005,1.26015,59600000.0
2009-11-13 11:50:00,1.26035,1.2606,1.26025,1.26055,35000000.0
2009-11-13 11:51:00,1.26055,1.2608,1.2605,1.2606,81000000.0
2009-11-13 11:52:00,1.2606,1.2607,1.2606,1.26065,26200000.0
2009-11-13 11:53:00,1.26065,1.26065,1.26035,1.2604,73200000.0
2009-11-13 11:54:00,1.2604,1.26085,1.2604,1.2605,51200000.0
2009-11-13 11:55:00,1.2605,1.2609,1.26045,1.26085,71800000.0
2009-11-13 11:56:00,1.26085,1.26085,1.2603,1.2607,77300000.0
2009-11-13 11:57:00,1.26065,1.26125,1.26065,1.26115,105700000.0
2009-11-13 11:58:00,1.26115,1.2613,1.26095,1.2613,74800000.0
2009-11-13 11:59:00,1.2614,1.26165,1.2612,1.26145,149299999.0
2009-11-13 12:00:00,1.26145,1.26145,1.261,1.2611,97600000.0
2009-11-13 12:01:00,1.26115,1.26115,1.26025,1.2603,59400000.0
2009-11-13 12:02:00,1.2604,1.2604,1.2604,1.2604,14000000.0
2009-11-13 12:03:00,1.26035,1.26035,1.2599,1.26005,68900000.0
2009-11-13 12:04:00,1.26005,1.26015,1.26005,1.2601,24200000.0
2009-11-13 12:05:00,1.2599,1.26025,1.2599,1.26015,25700000.0
2009-11-13 12:06:00,1.26005,1.2602,1.26005,1.2601,14200000.0
2009-11-13 12:07:00,1.2601,1.2601,1.2597,1.2598,48200000.0
2009-11-13 12:08:00,1.2598,1.25995,1.2595,1.2597,43200000.0
2009-11-13 12:09:00,1.2595,1.25965,1.2595,1.25955,82700000.0
2009-11-13 12:10:00,1.25955,1.2596,1.25955,1.25955,98800000.0
2009-11-13 12:11:00,1.25955,1.25975,1.25945,1.25955,104400000.0
2009-11-13 12:12:00,1.25955,1.2598,1.25955,1.25955,133900000.0
2009-11-13 12:13:00,1.25955,1.25955,1.25955,1.25955,39000000.0
2009-11-13 12:14:00,1.25955,1.25965,1.25955,1.25965,32400000.0
2009-11-13 12:15:00,1.2597,1.2599,1.25955,1.2599,66900000.0
2009-11-13 12:16:00,1.25995,1.2602,1.2597,1.2602,139800000.0
2009-11-13 12:17:00,1.2602,1.26035,1.25995,1.2602,89500000.0
2009-11-13 12:18:00,1.2602,1.2605,1.2599,1.26035,125200000.0
2009-11-13 12:19:00,1.26035,1.2606,1.2599,1.26025,131000000.0
2009-11-13 12:20:00,1.26005,1.2602,1.26005,1.2602,16000000.0
2009-11-13 12:21:00,1.26015,1.26045,1.2599,1.26025,44500000.0
2009-11-13 12:22:00,1.26025,1.26025,1.25955,1.25995,163200000.0
2009-11-13 12:23:00,1.2602,1.2603,1.25985,1.25995,45000000.0
2009-11-13 12:24:00,1.25995,1.26045,1.25995,1.2601,72000000.0
2009-11-13 12:25:00,1.26005,1.26015,1.2596,1.2601,148700000.0
2009-11-13 12:26:00,1.26,1.26,1.2596,1.25975,100600000.0
2009-11-13 12:27:00,1.2597,1.25985,1.2597,1.2597,88600000.0
2009-11-13 12:28:00,1.2597,1.2598,1.2597,1.2597,37900000.0
2009-11-13 12:29:00,1.25975,1.25985,1.25945,1.25955,67000000.0
2009-11-13 12:30:00,1.25955,1.2598,1.25945,1.25955,62100000.0
2009-11-13 12:31:00,1.25955,1.2596,1.25955,1.25955,36900000.0
2009-11-13 12:32:00,1.25955,1.2596,1.25955,1.25955,7400000.0
2009-11-13 12:33:00,1.25955,1.2596,1.25955,1.25955,20100000.0
2009-11-13 12:34:00,1.25955,1.2597,1.25955,1.2597,99000000.0
2009-11-13 12:35:00,1.2597,1.2598,1.25955,1.25955,41600000.0
2009-11-13 12:36:00,1.25955,1.25965,1.25955,1.25965,11800000.0
2009-11-13 12:37:00,1.25965,1.2597,1.25965,1.2597,2400000.0
2009-11-13 12:38:00,1.25965,1.25985,1.25965,1.25965,40200000.0
2009-11-13 12:39:00,1.25965,1.25975,1.25965,1.25975,16500000.0
2009-11-13 12:40:00,1.25975,1.25975,1.25965,1.2597,29600000.0
2009-11-13 12:41:00,1.2597,1.25975,1.2596,1.2596,16000000.0
2009-11-13 12:42:00,1.2596,1.2598,1.2596,1.2598,96200000.0
2009-11-13 12:43:00,1.2598,1.2601,1.25975,1.2601,106300000.0
2009-11-13 12:44:00,1.2601,1.26025,1.2598,1.2601,68300000.0
2009-11-13 12:45:00,1.26005,1.26025,1.25985,1.26,170800000.0
2009-11-13 12:46:00,1.25995,1.26015,1.25975,1.25985,116700000.0
2009-11-13 12:47:00,1.2598,1.25995,1.2597,1.25985,153100001.0
2009-11-13 12:48:00,1.2599,1.26025,1.2599,1.26025,67200000.0
2009-11-13 12:49:00,1.2603,1.2603,1.26005,1.2601,29200000.0
2009-11-13 12:50:00,1.25985,1.2601,1.2597,1.2599,113600000.0
2009-11-13 12:51:00,1.2599,1.2599,1.2598,1.2598,4000000.0
2009-11-13 12:52:00,1.25985,1.25985,1.25975,1.25985,25100000.0
2009-11-13 12:53:00,1.25985,1.26,1.25955,1.25955,46300000.0
2009-11-13 12:54:00,1.25955,1.25995,1.25955,1.25955,35700000.0
2009-11-13 12:55:00,1.25955,1.25985,1.25955,1.25965,56300000.0
2009-11-13 12:56:00,1.25965,1.26005,1.25955,1.26,51800000.0
2009-11-13 12:57:00,1.25985,1.26,1.25955,1.25975,117600000.0
2009-11-13 12:58:00,1.25975,1.25975,1.25975,1.25975,38000000.0
2009-11-13 12:59:00,1.25975,1.25985,1.25975,1.25985,9000000.0
2009-11-13 13:00:00,1.25985,1.26,1.25955,1.25965,78900000.0
2009-11-13 13:01:00,1.2596,1.2596,1.25955,1.25955,11400000.0
2009-11-13 13:02:00,1.2596,1.2597,1.25955,1.2597,15000000.0
2009-11-13 13:03:00,1.2597,1.2597,1.25955,1.25955,19800000.0
2009-11-13 13:04:00,1.25965,1.25965,1.25955,1.25955,12000000.0
2009-11-13 13:05:00,1.25955,1.25955,1.25955,1.25955,29000000.0
2009-11-13 13:06:00,1.25955,1.25955,1.2593,1.2594,58200000.0
2009-11-13 13:07:00,1.25935,1.25975,1.25935,1.25955,126500000.0
2009-11-13 13:08:00,1.25955,1.26025,1.25955,1.2599,170200000.0
2009-11-13 13:09:00,1.2599,1.2601,1.2598,1.25985,22700000.0
2009-11-13 13:10:00,1.25985,1.2599,1.2597,1.25985,29600000.0
2009-11-13 13:11:00,1.25985,1.25985,1.2596,1.25965,29700000.0
2009-11-13 13:12:00,1.25965,1.2602,1.25965,1.26005,93200000.0
2009-11-13 13:13:00,1.2601,1.2602,1.2599,1.2602,114000000.0
2009-11-13 13:14:00,1.26015,1.26055,1.25995,1.2605,170400000.0
2009-11-13 13:15:00,1.2605,1.2605,1.2603,1.2603,41100000.0
2009-11-13 13:16:00,1.2603,1.26065,1.2603,1.26065,23800000.0
2009-11-13 13:17:00,1.2606,1.2607,1.25995,1.25995,63700000.0
2009-11-13 13:18:00,1.26005,1.26005,1.25985,1.26005,37200000.0
2009-11-13 13:19:00,1.26,1.2602,1.2598,1.26,66300000.0
2009-11-13 13:20:00,1.26015,1.26015,1.25975,1.26,27400000.0
2009-11-13 13:21:00,1.26,1.26015,1.25995,1.25995,22400000.0
2009-11-13 13:22:00,1.25985,1.26,1.2597,1.2597,62500000.0
2009-11-13 13:23:00,1.25975,1.25985,1.25955,1.25985,20000000.0
2009-11-13 13:24:00,1.25985,1.25995,1.25975,1.25975,20200000.0
2009-11-13 13:25:00,1.2597,1.25985,1.2597,1.25985,13600000.0
2009-11-13 13:26:00,1.25985,1.25995,1.25985,1.25995,12700000.0
2009-11-13 13:27:00,1.25995,1.25995,1.2597,1.2599,32800000.0
2009-11-13 13:28:00,1.2599,1.2603,1.2599,1.2603,18000000.0
2009-11-13 13:29:00,1.2602,1.26045,1.26015,1.26025,24200000.0
2009-11-13 13:30:00,1.26035,1.26055,1.2603,1.2603,52600000.0
2009-11-13 13:31:00,1.26035,1.26035,1.25985,1.2599,18700000.0
2009-11-13 13:32:00,1.2599,1.2601,1.25975,1.25985,73300000.0
2009-11-13 13:33:00,1.25985,1.26,1.25975,1.25975,86000000.0
2009-11-13 13:34:00,1.25975,1.25975,1.25975,1.25975,7400000.0
2009-11-13 13:35:00,1.25975,1.26,1.25975,1.2599,40200000.0
2009-11-13 13:36:00,1.2598,1.26015,1.2597,1.26015,57200000.0
2009-11-13 13:37:00,1.2601,1.2602,1.26005,1.2601,50300000.0
2009-11-13 13:38:00,1.2601,1.2601,1.25985,1.25985,60500000.0
2009-11-13 13:39:00,1.2599,1.25995,1.2597,1.25975,61000000.0
2009-11-13 13:40:00,1.2599,1.25995,1.25975,1.2599,39600000.0
2009-11-13 13:41:00,1.25995,1.25995,1.25985,1.25995,14600000.0
2009-11-13 13:42:00,1.25995,1.26005,1.25975,1.25975,41200000.0
2009-11-13 13:43:00,1.2598,1.26,1.25975,1.25985,28200000.0
2009-11-13 13:44:00,1.25985,1.25995,1.25985,1.25995,18000000.0
2009-11-13 13:45:00,1.25957,1.25967,1.2595,1.25967,119200000.0
2009-11-13 13:46:00,1.25985,1.25995,1.2598,1.25995,23200000.0
2009-11-13 13:47:00,1.25985,1.25985,1.2597,1.2597,34400000.0
2009-11-13 13:48:00,1.2598,1.25995,1.2598,1.2599,27000000.0
2009-11-13 13:49:00,1.2599,1.25995,1.25985,1.25985,26000000.0
2009-11-13 13:50:00,1.25985,1.26,1.25975,1.25975,41200000.0
2009-11-13 13:51:00,1.25975,1.26005,1.2597,1.26,134400000.0
2009-11-13 13:52:00,1.26,1.2602,1.2598,1.25995,69300000.0
2009-11-13 13:53:00,1.25995,1.2601,1.25995,1.26005,34500000.0
2009-11-13 13:54:00,1.26005,1.26025,1.2597,1.2597,34300000.0
2009-11-13 13:55:00,1.2598,1.2599,1.2596,1.25975,30200000.0
2009-11-13 13:56:00,1.2598,1.25995,1.2598,1.25995,16400000.0
2009-11-13 13:57:00,1.2599,1.2599,1.2597,1.25975,14000000.0
2009-11-13 13:58:00,1.25975,1.25985,1.25955,1.25955,43400000.0
2009-11-13 13:59:00,1.25955,1.2599,1.25955,1.2599,45900000.0
2009-11-13 14:00:00,1.2599,1.2601,1.25985,1.26,51000000.0
2009-11-13 14:01:00,1.26,1.26015,1.25985,1.25985,46400000.0
2009-11-13 14:02:00,1.25985,1.26,1.25975,1.26,23400000.0
2009-11-13 14:03:00,1.26,1.26005,1.25995,1.26005,13200000.0
2009-11-13 14:04:00,1.26005,1.26005,1.25985,1.25985,9200000.0
2009-11-13 14:05:00,1.25985,1.25995,1.2597,1.2599,23800000.0
2009-11-13 14:06:00,1.2599,1.2599,1.2596,1.25965,37600000.0
2009-11-13 14:07:00,1.25965,1.2598,1.25955,1.25975,22600000.0
2009-11-13 14:08:00,1.25975,1.2601,1.25965,1.2599,54300000.0
2009-11-13 14:09:00,1.26,1.2602,1.26,1.2602,24400000.0
2009-11-13 14:10:00,1.2602,1.2602,1.2599,1.2599,18000000.0
2009-11-13 14:11:00,1.2599,1.26,1.2599,1.26,18600000.0
2009-11-13 14:12:00,1.26,1.26005,1.25965,1.2597,36100000.0
2009-11-13 14:13:00,1.25975,1.2599,1.2597,1.25975,24800000.0
2009-11-13 14:14:00,1.25975,1.25995,1.25975,1.25985,17300000.0
2009-11-13 14:15:00,1.2598,1.2603,1.2598,1.2603,65300000.0
2009-11-13 14:16:00,1.26025,1.2605,1.2602,1.2604,46400000.0
2009-11-13 14:17:00,1.2605,1.2605,1.26025,1.2604,53100000.0
2009-11-13 14:18:00,1.26045,1.2606,1.2604,1.26055,26600000.0
2009-11-13 14:19:00,1.26055,1.26065,1.2594,1.2597,129200000.0
2009-11-13 14:20:00,1.2597,1.2597,1.25955,1.2597,26800000.0
2009-11-13 14:21:00,1.25985,1.26015,1.2592,1.25935,72700000.0
2009-11-13 14:22:00,1.25935,1.25945,1.2593,1.25945,104400000.0
2009-11-13 14:23:00,1.25945,1.25945,1.25935,1.2594,32100000.0
2009-11-13 14:24:00,1.2594,1.25955,1.2594,1.2595,32800000.0
2009-11-13 14:25:00,1.2595,1.2595,1.2593,1.25935,76300000.0
2009-11-13 14:26:00,1.25935,1.2596,1.25935,1.25955,66100000.0
2009-11-13 14:27:00,1.2596,1.25965,1.2594,1.25945,66800000.0
2009-11-13 14:28:00,1.25945,1.2597,1.25935,1.25935,96100000.0
2009-11-13 14:29:00,1.25935,1.25935,1.25935,1.25935,31100000.0
2009-11-13 14:30:00,1.25945,1.25955,1.2593,1.2593,96600000.0
2009-11-13 14:31:00,1.2593,1.25935,1.25925,1.25935,36400000.0
2009-11-13 14:32:00,1.25935,1.2594,1.25935,1.2594,20300000.0
2009-11-13 14:33:00,1.25935,1.25955,1.25935,1.25955,26000000.0
2009-11-13 14:34:00,1.25955,1.2596,1.2593,1.2595,82200000.0
2009-11-13 14:35:00,1.25965,1.25965,1.25895,1.25915,97700000.0
2009-11-13 14:36:00,1.2589,1.25895,1.25875,1.25895,17200000.0
2009-11-13 14:37:00,1.25895,1.25895,1.25895,1.25895,17000000.0
2009-11-13 14:38:00,1.25895,1.25895,1.25895,1.25895,28000000.0
2009-11-13 14:39:00,1.25895,1.25895,1.2587,1.25875,20600000.0
2009-11-13 14:40:00,1.25875,1.25875,1.25875,1.25875,7000000.0
2009-11-13 14:41:00,1.25875,1.25895,1.2587,1.2587,32000000.0
2009-11-13 14:42:00,1.25875,1.25895,1.2586,1.25875,54700000.0
2009-11-13 14:43:00,1.25875,1.25875,1.25875,1.25875,2000000.0
2009-11-13 14:44:00,1.25875,1.25875,1.25875,1.25875,4000000.0
2009-11-13 14:45:00,1.25875,1.25875,1.2585,1.25855,25000000.0
2009-11-13 14:46:00,1.25855,1.2589,1.25855,1.25875,44000000.0
2009-11-13 14:47:00,1.2587,1.2587,1.25855,1.25855,11400000.0
2009-11-13 14:48:00,1.25855,1.25855,1.25855,1.25855,7600000.0
2009-11-13 14:49:00,1.25855,1.2589,1.25855,1.2589,40100000.0
2009-11-13 14:50:00,1.259,1.2592,1.2589,1.2591,123300000.0
2009-11-13 14:51:00,1.259,1.2592,1.2589,1.25905,87700000.0
2009-11-13 14:52:00,1.25905,1.25935,1.2589,1.2593,83800000.0
2009-11-13 14:53:00,1.25935,1.25935,1.25895,1.25895,66900000.0
2009-11-13 14:54:00,1.25895,1.25925,1.25885,1.2592,85100000.0
2009-11-13 14:55:00,1.25935,1.25935,1.25905,1.2591,100500000.0
2009-11-13 14:56:00,1.2591,1.25915,1.2589,1.2589,69400000.0
2009-11-13 14:57:00,1.2589,1.25905,1.2589,1.259,54800000.0
2009-11-13 14:58:00,1.25895,1.25895,1.25855,1.2586,50600000.0
2009-11-13 14:59:00,1.2586,1.2586,1.25855,1.25855,9200000.0
2009-11-13 15:00:00,1.25855,1.2588,1.2585,1.2586,67000000.0
2009-11-13 15:01:00,1.2586,1.2586,1.25855,1.25855,45800000.0
2009-11-13 15:02:00,1.25855,1.25855,1.25855,1.25855,36000000.0
2009-11-13 15:03:00,1.25855,1.25855,1.2583,1.25835,31200000.0
2009-11-13 15:04:00,1.25835,1.25835,1.25835,1.25835,18000000.0
2009-11-13 15:05:00,1.25835,1.2584,1.25835,1.25835,57400000.0
2009-11-13 15:06:00,1.25835,1.25875,1.2583,1.2586,120100000.0
2009-11-13 15:07:00,1.2586,1.25915,1.2586,1.25865,89700000.0
2009-11-13 15:08:00,1.25875,1.25875,1.25855,1.2586,47000000.0
2009-11-13 15:09:00,1.2586,1.25875,1.2583,1.2585,53600000.0
2009-11-13 15:10:00,1.2585,1.25875,1.2583,1.2586,72300000.0
2009-11-13 15:11:00,1.2586,1.25895,1.2584,1.25895,97200000.0
2009-11-13 15:12:00,1.2586,1.25905,1.25855,1.2589,72700000.0
2009-11-13 15:13:00,1.2589,1.25915,1.25885,1.25895,58500000.0
2009-11-13 15:14:00,1.25895,1.259,1.2586,1.2587,68500000.0
2009-11-13 15:15:00,1.2587,1.2591,1.2587,1.25875,89600000.0
2009-11-13 15:16:00,1.25865,1.25885,1.25845,1.25845,69800000.0
2009-11-13 15:17:00,1.2584,1.2586,1.25835,1.25855,65000000.0
2009-11-13 15:18:00,1.2586,1.2589,1.2586,1.25885,62400000.0
2009-11-13 15:19:00,1.25885,1.25895,1.2583,1.2583,112500000.0
2009-11-13 15:20:00,1.25835,1.2584,1.25835,1.25835,59900000.0
2009-11-13 15:21:00,1.25835,1.2586,1.25835,1.2584,52500000.0
2009-11-13 15:22:00,1.2584,1.25845,1.25835,1.25835,29000000.0
2009-11-13 15:23:00,1.25835,1.25835,1.2581,1.2581,21000000.0
2009-11-13 15:24:00,1.25815,1.25815,1.25755,1.2577,134140000.0
2009-11-13 15:25:00,1.2577,1.25775,1.2577,1.2577,197340000.0
2009-11-13 15:26:00,1.2577,1.25815,1.2577,1.2578,280400000.0
2009-11-13 15:27:00,1.25785,1.25785,1.2577,1.2577,155500000.0
2009-11-13 15:28:00,1.2577,1.2583,1.2577,1.2583,63540000.0
2009-11-13 15:29:00,1.25835,1.2588,1.25805,1.25825,57200000.0
2009-11-13 15:30:00,1.2583,1.2587,1.2577,1.2577,189140000.0
2009-11-13 15:31:00,1.2577,1.25865,1.2577,1.2586,254760000.0
2009-11-13 15:32:00,1.2585,1.25895,1.2581,1.2583,104100000.0
2009-11-13 15:33:00,1.25825,1.2587,1.25825,1.2586,168600000.0
2009-11-13 15:34:00,1.25855,1.2587,1.2583,1.25835,97100000.0
2009-11-13 15:35:00,1.2583,1.2589,1.2583,1.25845,157900000.0
2009-11-13 15:36:00,1.25855,1.25875,1.2583,1.25875,153100000.0
2009-11-13 15:37:00,1.25865,1.2588,1.2583,1.2586,136300000.0
2009-11-13 15:38:00,1.2585,1.25885,1.25835,1.2585,260400000.0
2009-11-13 15:39:00,1.2585,1.2588,1.25835,1.25855,231700000.0
2009-11-13 15:40:00,1.25855,1.2589,1.25825,1.25845,190100000.0
2009-11-13 15:41:00,1.25845,1.25865,1.25815,1.25815,96400000.0
2009-11-13 15:42:00,1.25815,1.2582,1.25795,1.25805,76900000.0
2009-11-13 15:43:00,1.2581,1.2581,1.2579,1.25795,132600000.0
2009-11-13 15:44:00,1.25795,1.2581,1.2579,1.25795,77200000.0
2009-11-13 15:45:00,1.25795,1.25795,1.25795,1.25795,32000000.0
2009-11-13 15:46:00,1.25795,1.25805,1.25795,1.25795,78900000.0
2009-11-13 15:47:00,1.25795,1.25805,1.25795,1.258,88500000.0
2009-11-13 15:48:00,1.258,1.25805,1.25795,1.25795,104800000.0
2009-11-13 15:49:00,1.25795,1.25795,1.25795,1.25795,64000000.0
2009-11-13 15:50:00,1.25795,1.25795,1.25795,1.25795,54400000.0
2009-11-13 15:51:00,1.25795,1.25795,1.25785,1.25795,48600000.0
2009-11-13 15:52:00,1.25795,1.25795,1.25795,1.25795,29400000.0
2009-11-13 15:53:00,1.25795,1.25795,1.25795,1.25795,25200000.0
2009-11-13 15:54:00,1.25795,1.258,1.25795,1.25795,46400000.0
2009-11-13 15:55:00,1.25795,1.25795,1.25795,1.25795,26800000.0
2009-11-13 15:56:00,1.25795,1.25795,1.25795,1.25795,57700000.0
2009-11-13 15:57:00,1.25795,1.258,1.25795,1.25795,43200000.0
2009-11-13 15:58:00,1.25795,1.25795,1.25795,1.25795,21000000.0
2009-11-13 15:59:00,1.25795,1.25825,1.25795,1.2581,80000000.0
2009-11-13 16:00:00,1.2581,1.2583,1.25795,1.25795,93000000.0
2009-11-13 16:01:00,1.25795,1.2581,1.2579,1.25795,85400000.0
2009-11-13 16:02:00,1.25795,1.2582,1.2579,1.2582,109600000.0
2009-11-13 16:03:00,1.25815,1.25835,1.2579,1.25795,101300000.0
2009-11-13 16:04:00,1.25805,1.25835,1.25795,1.2582,142500000.0
2009-11-13 16:05:00,1.2582,1.2584,1.2579,1.25795,102800000.0
2009-11-13 16:06:00,1.25795,1.25815,1.25795,1.25795,89000000.0
2009-11-13 16:07:00,1.25795,1.25805,1.25795,1.25795,138500000.0
2009-11-13 16:08:00,1.25795,1.2581,1.2579,1.258,166500000.0
2009-11-13 16:09:00,1.258,1.2582,1.25795,1.258,110800000.0
2009-11-13 16:10:00,1.25795,1.2581,1.25795,1.258,119600000.0
2009-11-13 16:11:00,1.25795,1.258,1.2577,1.2577,178360000.0
2009-11-13 16:12:00,1.2577,1.25785,1.2577,1.2577,192100000.0
2009-11-13 16:13:00,1.2577,1.2579,1.2577,1.25785,137180000.0
2009-11-13 16:14:00,1.2578,1.25795,1.2577,1.2579,261660000.0
2009-11-13 16:15:00,1.2579,1.2583,1.2577,1.25785,157860000.0
2009-11-13 16:16:00,1.2579,1.2581,1.25785,1.25795,29100000.0
2009-11-13 16:17:00,1.25785,1.25825,1.25785,1.25795,72400000.0
2009-11-13 16:18:00,1.25795,1.25835,1.2577,1.25775,145440000.0
2009-11-13 16:19:00,1.2578,1.25795,1.2577,1.2577,127760000.0
2009-11-13 16:20:00,1.2577,1.25785,1.2577,1.2577,73420000.0
2009-11-13 16:21:00,1.2577,1.2579,1.2577,1.2577,132820000.0
2009-11-13 16:22:00,1.2577,1.2582,1.2577,1.25775,89200000.0
2009-11-13 16:23:00,1.2578,1.2583,1.2578,1.2582,60900000.0
2009-11-13 16:24:00,1.25835,1.25855,1.2581,1.25855,95200000.0
2009-11-13 16:25:00,1.2585,1.2586,1.2582,1.25845,113800000.0
2009-11-13 16:26:00,1.2584,1.25875,1.2584,1.25845,51200000.0
2009-11-13 16:27:00,1.25845,1.25905,1.2583,1.25895,89500000.0
2009-11-13 16:28:00,1.25905,1.25905,1.2586,1.2589,128000000.0
2009-11-13 16:29:00,1.2591,1.2591,1.25875,1.2588,106300000.0
2009-11-13 16:30:00,1.2587,1.25915,1.2587,1.2589,151600000.0
2009-11-13 16:31:00,1.25895,1.25915,1.2588,1.25885,156100000.0
2009-11-13 16:32:00,1.25885,1.25915,1.25885,1.25895,220800000.0
2009-11-13 16:33:00,1.25895,1.259,1.25835,1.2585,226200000.0
2009-11-13 16:34:00,1.2584,1.25865,1.2582,1.2586,264900000.0
2009-11-13 16:35:00,1.2586,1.2586,1.2584,1.25855,110600000.0
2009-11-13 16:36:00,1.25855,1.2586,1.25845,1.25855,101800000.0
2009-11-13 16:37:00,1.25855,1.2587,1.258,1.25845,182000000.0
2009-11-13 16:38:00,1.2584,1.2588,1.2584,1.25865,306000000.0
2009-11-13 16:39:00,1.2587,1.25895,1.25855,1.2589,227800000.0
2009-11-13 16:40:00,1.2589,1.2591,1.2586,1.2587,222900000.0
2009-11-13 16:41:00,1.25865,1.2591,1.2586,1.25905,219900000.0
2009-11-13 16:42:00,1.259,1.259,1.2581,1.25845,182000000.0
2009-11-13 16:43:00,1.25845,1.2586,1.25775,1.2578,295500000.0
2009-11-13 16:44:00,1.2579,1.2583,1.25775,1.25825,203800000.0
2009-11-13 16:45:00,1.2583,1.2586,1.2583,1.2585,123300000.0
2009-11-13 16:46:00,1.25845,1.25865,1.25825,1.2585,153600000.0
2009-11-13 16:47:00,1.2585,1.25865,1.2583,1.25845,137800000.0
2009-11-13 16:48:00,1.25845,1.2586,1.2578,1.25785,143500000.0
2009-11-13 16:49:00,1.2577,1.2585,1.2577,1.25825,160500000.0
2009-11-13 16:50:00,1.25805,1.2584,1.25805,1.2583,88500000.0
2009-11-13 16:51:00,1.2583,1.25855,1.2582,1.2585,49400000.0
2009-11-13 16:52:00,1.2583,1.25855,1.25775,1.2579,193300000.0
2009-11-13 16:53:00,1.2579,1.25805,1.2577,1.2579,149000000.0
2009-11-13 16:54:00,1.2579,1.2579,1.2577,1.2577,129700000.0
2009-11-13 16:55:00,1.2577,1.2583,1.2577,1.2581,563399999.0
2009-11-13 16:56:00,1.2582,1.25825,1.2577,1.2581,346900000.0
2009-11-13 16:57:00,1.25805,1.25835,1.2577,1.25815,289280000.0
2009-11-13 16:58:00,1.25815,1.25875,1.2581,1.25815,187900000.0
2009-11-13 16:59:00,1.25825,1.2587,1.25805,1.25825,319100000.0
2009-11-13 17:00:00,1.25825,1.25905,1.25815,1.25855,293600000.0
2009-11-13 17:01:00,1.25865,1.25895,1.25835,1.25885,215500000.0
2009-11-13 17:02:00,1.2589,1.2592,1.25835,1.2586,191400000.0
2009-11-13 17:03:00,1.25855,1.25895,1.2584,1.25865,378100000.0
2009-11-13 17:04:00,1.25855,1.25895,1.2585,1.25895,139700000.0
2009-11-13 17:05:00,1.25895,1.25895,1.25845,1.25865,165700000.0
2009-11-13 17:06:00,1.2586,1.25885,1.2583,1.25885,100600000.0
2009-11-13 17:07:00,1.25865,1.25905,1.25835,1.25895,312400000.0
2009-11-13 17:08:00,1.25895,1.25905,1.2581,1.25845,163000000.0
2009-11-13 17:09:00,1.25835,1.25905,1.25805,1.25905,269200000.0
2009-11-13 17:10:00,1.25905,1.25925,1.25825,1.2583,260000000.0
2009-11-13 17:11:00,1.25835,1.25865,1.258,1.2583,277700000.0
2009-11-13 17:12:00,1.2583,1.2584,1.2577,1.25815,232340000.0
2009-11-13 17:13:00,1.2582,1.2583,1.2579,1.258,86100000.0
2009-11-13 17:14:00,1.258,1.2583,1.2577,1.25805,136600000.0
2009-11-13 17:15:00,1.25805,1.25855,1.25805,1.2584,100100000.0
2009-11-13 17:16:00,1.25845,1.25875,1.2583,1.25845,166100000.0
2009-11-13 17:17:00,1.25845,1.2588,1.258,1.2588,240000000.0
2009-11-13 17:18:00,1.25885,1.25885,1.25825,1.2588,155500000.0
2009-11-13 17:19:00,1.2588,1.2589,1.25865,1.2588,48000000.0
2009-11-13 17:20:00,1.2588,1.2589,1.2584,1.25885,101800000.0
2009-11-13 17:21:00,1.25885,1.259,1.2587,1.259,68200000.0
2009-11-13 17:22:00,1.25905,1.2591,1.2588,1.25885,42400000.0
2009-11-13 17:23:00,1.25885,1.259,1.25885,1.25895,51800000.0
2009-11-13 17:24:00,1.25895,1.25895,1.2589,1.25895,38500000.0
2009-11-13 17:25:00,1.25895,1.2591,1.25885,1.25885,51200000.0
2009-11-13 17:26:00,1.25885,1.2591,1.25885,1.2591,106200000.0
2009-11-13 17:27:00,1.25915,1.25915,1.2589,1.259,58100000.0
2009-11-13 17:28:00,1.25895,1.2592,1.25895,1.25915,23400000.0
2009-11-13 17:29:00,1.25905,1.25905,1.25895,1.259,35500000.0
2009-11-13 17:30:00,1.25905,1.25915,1.259,1.25905,52400000.0
2009-11-13 17:31:00,1.25905,1.25915,1.2588,1.25895,55000000.0
2009-11-13 17:32:00,1.25895,1.25895,1.25895,1.25895,28100000.0
2009-11-13 17:33:00,1.25905,1.25945,1.259,1.25935,172800000.0
2009-11-13 17:34:00,1.2593,1.2594,1.25885,1.25925,142900000.0
2009-11-13 17:35:00,1.25925,1.25925,1.25775,1.25795,178200000.0
2009-11-13 17:36:00,1.25795,1.2583,1.2578,1.2579,286500000.0
2009-11-13 17:37:00,1.2579,1.2581,1.25785,1.2579,97600000.0
2009-11-13 17:38:00,1.2579,1.25795,1.25655,1.25695,212160000.0
2009-11-13 17:39:00,1.25695,1.25715,1.2565,1.25655,112900000.0
2009-11-13 17:40:00,1.25655,1.25685,1.25635,1.2566,179900000.0
2009-11-13 17:41:00,1.2566,1.25665,1.25635,1.25635,51800000.0
2009-11-13 17:42:00,1.25635,1.25645,1.25485,1.255,197500000.0
2009-11-13 17:43:00,1.25505,1.25525,1.2539,1.25415,242200000.0
2009-11-13 17:44:00,1.2542,1.25515,1.25405,1.2547,133300000.0
2009-11-13 17:45:00,1.25465,1.25525,1.2544,1.2551,269200000.0
2009-11-13 17:46:00,1.2551,1.2555,1.255,1.2551,64200000.0
2009-11-13 17:47:00,1.25515,1.2553,1.255,1.2553,88200000.0
2009-11-13 17:48:00,1.25525,1.25525,1.2547,1.25495,98800000.0
2009-11-13 17:49:00,1.25495,1.2552,1.25495,1.2552,57000000.0
2009-11-13 17:50:00,1.2552,1.2556,1.2552,1.25545,106100000.0
2009-11-13 17:51:00,1.25545,1.2557,1.25505,1.25525,226300000.0
2009-11-13 17:52:00,1.25525,1.2553,1.2547,1.2547,152500000.0
2009-11-13 17:53:00,1.2547,1.255,1.25425,1.2544,86500000.0
2009-11-13 17:54:00,1.2543,1.2546,1.2537,1.2542,178700000.0
2009-11-13 17:55:00,1.254,1.25465,1.25385,1.2545,132800000.0
2009-11-13 17:56:00,1.2545,1.255,1.25395,1.25475,165200000.0
2009-11-13 17:57:00,1.2547,1.25535,1.2544,1.255,264100000.0
2009-11-13 17:58:00,1.2551,1.2556,1.25505,1.25545,237900000.0
2009-11-13 17:59:00,1.25545,1.25565,1.25495,1.25505,139600000.0
2009-11-13 18:00:00,1.25515,1.25555,1.25495,1.25495,149800000.0
2009-11-13 18:01:00,1.2549,1.2552,1.25475,1.25515,74900000.0
2009-11-13 18:02:00,1.25515,1.25525,1.25465,1.25495,80300000.0
2009-11-13 18:03:00,1.25495,1.25515,1.2548,1.25515,76000000.0
2009-11-13 18:04:00,1.2551,1.2553,1.25505,1.25505,56200000.0
2009-11-13 18:05:00,1.25505,1.25525,1.2548,1.255,123500000.0
2009-11-13 18:06:00,1.255,1.255,1.2547,1.25475,81400000.0
2009-11-13 18:07:00,1.25475,1.25485,1.2544,1.2546,133300000.0
2009-11-13 18:08:00,1.2546,1.2554,1.25455,1.25525,159400000.0
2009-11-13 18:09:00,1.25525,1.2555,1.255,1.25545,135600000.0
2009-11-13 18:10:00,1.25545,1.25565,1.25535,1.25545,85000000.0
2009-11-13 18:11:00,1.25545,1.25555,1.2553,1.25545,55500000.0
2009-11-13 18:12:00,1.25545,1.2556,1.25545,1.2556,84600000.0
2009-11-13 18:13:00,1.2556,1.25565,1.2554,1.25565,90600000.0
2009-11-13 18:14:00,1.25565,1.2557,1.25545,1.25545,75800000.0
2009-11-13 18:15:00,1.25545,1.2557,1.25525,1.2555,92700000.0
2009-11-13 18:16:00,1.2555,1.25565,1.25505,1.25555,158000000.0
2009-11-13 18:17:00,1.2555,1.2555,1.2546,1.25485,142700000.0
2009-11-13 18:18:00,1.25485,1.25535,1.2547,1.2552,173500000.0
2009-11-13 18:19:00,1.2553,1.25545,1.25485,1.255,151400000.0
2009-11-13 18:20:00,1.25495,1.2554,1.2548,1.2551,196600000.0
2009-11-13 18:21:00,1.2552,1.2559,1.2552,1.25575,121300000.0
2009-11-13 18:22:00,1.25575,1.2558,1.25535,1.2557,173200000.0
2009-11-13 18:23:00,1.2557,1.25595,1.25545,1.25565,94500000.0
2009-11-13 18:24:00,1.25565,1.25585,1.2554,1.2557,158800000.0
2009-11-13 18:25:00,1.2557,1.2562,1.2557,1.25585,252500000.0
2009-11-13 18:26:00,1.2559,1.2559,1.25485,1.2549,272000000.0
2009-11-13 18:27:00,1.25475,1.25605,1.2547,1.25565,324400000.0
2009-11-13 18:28:00,1.2557,1.2558,1.25515,1.2554,152300000.0
2009-11-13 18:29:00,1.25545,1.25555,1.25485,1.2553,193800000.0
2009-11-13 18:30:00,1.2554,1.2554,1.25505,1.25525,240000000.0
2009-11-13 18:31:00,1.25525,1.2555,1.25515,1.25545,263300000.0
2009-11-13 18:32:00,1.25545,1.2562,1.2553,1.25595,316100000.0
2009-11-13 18:33:00,1.25595,1.2563,1.2558,1.256,313100000.0
2009-11-13 18:34:00,1.25595,1.2561,1.25585,1.25595,133000000.0
2009-11-13 18:35:00,1.256,1.25625,1.25565,1.2562,380500000.0
2009-11-13 18:36:00,1.25615,1.25635,1.2559,1.2561,337500000.0
2009-11-13 18:37:00,1.25605,1.25625,1.25575,1.25615,333600000.0
2009-11-13 18:38:00,1.2562,1.25625,1.2559,1.2559,150300000.0
2009-11-13 18:39:00,1.2559,1.2562,1.2558,1.256,232400000.0
2009-11-13 18:40:00,1.256,1.2564,1.25595,1.25605,127700000.0
2009-11-13 18:41:00,1.2561,1.25615,1.25565,1.2558,191500000.0
2009-11-13 18:42:00,1.25585,1.256,1.25515,1.25545,390100000.0
2009-11-13 18:43:00,1.25545,1.25565,1.25515,1.2554,406800000.0
2009-11-13 18:44:00,1.2554,1.2555,1.25515,1.2554,282600000.0
2009-11-13 18:45:00,1.25545,1.25545,1.25495,1.2552,244600000.0
2009-11-13 18:46:00,1.25505,1.25525,1.2547,1.2551,397300000.0
2009-11-13 18:47:00,1.2552,1.2553,1.2547,1.25475,173500000.0
2009-11-13 18:48:00,1.25475,1.25545,1.25445,1.25545,227200000.0
2009-11-13 18:49:00,1.2554,1.2555,1.25515,1.25535,58500000.0
2009-11-13 18:50:00,1.2554,1.25555,1.2548,1.25485,73400000.0
2009-11-13 18:51:00,1.25485,1.25505,1.25485,1.25495,47600000.0
2009-11-13 18:52:00,1.255,1.2553,1.255,1.25515,68400000.0
2009-11-13 18:53:00,1.255,1.25545,1.2549,1.25545,99600000.0
2009-11-13 18:54:00,1.2553,1.25565,1.2551,1.2553,78100000.0
2009-11-13 18:55:00,1.25535,1.2555,1.25505,1.2553,112200000.0
2009-11-13 18:56:00,1.2553,1.25565,1.25515,1.25565,65700000.0
2009-11-13 18:57:00,1.25525,1.25555,1.2552,1.25525,105800000.0
2009-11-13 18:58:00,1.25525,1.25535,1.25505,1.25515,65800000.0
2009-11-13 18:59:00,1.2551,1.2551,1.2548,1.25505,103400000.0
2009-11-13 19:00:00,1.25505,1.2554,1.25505,1.25515,83200000.0
2009-11-13 19:01:00,1.25515,1.25565,1.25505,1.25515,46600000.0
2009-11-13 19:02:00,1.2551,1.2554,1.2549,1.2553,51600000.0
2009-11-13 19:03:00,1.2553,1.2556,1.255,1.2555,72000000.0
2009-11-13 19:04:00,1.2557,1.2557,1.2544,1.2545,91500000.0
2009-11-13 19:05:00,1.2546,1.2553,1.2544,1.2551,48100000.0
2009-11-13 19:06:00,1.2551,1.25535,1.25485,1.25495,86100000.0
2009-11-13 19:07:00,1.25495,1.2552,1.25475,1.2551,38000000.0
2009-11-13 19:08:00,1.2551,1.25525,1.25505,1.25515,35700000.0
2009-11-13 19:09:00,1.255,1.2551,1.25465,1.25465,62600000.0
2009-11-13 19:10:00,1.25465,1.2548,1.2544,1.25445,69700000.0
2009-11-13 19:11:00,1.25445,1.25485,1.25435,1.25465,104600000.0
2009-11-13 19:12:00,1.25465,1.2549,1.2546,1.25475,50400000.0
2009-11-13 19:13:00,1.25465,1.25505,1.25465,1.255,41700000.0
2009-11-13 19:14:00,1.25505,1.25515,1.2545,1.2545,51500000.0
2009-11-13 19:15:00,1.25455,1.255,1.25455,1.25465,38300000.0
2009-11-13 19:16:00,1.2547,1.2549,1.2543,1.2545,60500000.0
2009-11-13 19:17:00,1.25445,1.25475,1.2543,1.2545,54400000.0
2009-11-13 19:18:00,1.25455,1.25515,1.25455,1.25505,58400000.0
2009-11-13 19:19:00,1.25505,1.25535,1.25505,1.25525,47600000.0
2009-11-13 19:20:00,1.25505,1.25505,1.25475,1.25475,37100000.0
2009-11-13 19:21:00,1.25475,1.25505,1.2546,1.2547,53600000.0
2009-11-13 19:22:00,1.25465,1.25555,1.25425,1.2551,96000000.0
2009-11-13 19:23:00,1.25515,1.25575,1.25485,1.255,95400000.0
2009-11-13 19:24:00,1.2549,1.25535,1.2547,1.2553,59300000.0
2009-11-13 19:25:00,1.2553,1.2556,1.2553,1.2554,25900000.0
2009-11-13 19:26:00,1.25535,1.2555,1.2552,1.25525,40000000.0
2009-11-13 19:27:00,1.25525,1.2556,1.255,1.25555,46700000.0
2009-11-13 19:28:00,1.2552,1.25555,1.2552,1.2553,47600000.0
2009-11-13 19:29:00,1.2553,1.25555,1.25515,1.25525,81200000.0
2009-11-13 19:30:00,1.2553,1.25555,1.2552,1.25555,65200000.0
2009-11-13 19:31:00,1.25565,1.25565,1.25505,1.2551,33100000.0
2009-11-13 19:32:00,1.25515,1.2555,1.2549,1.2552,72400000.0
2009-11-13 19:33:00,1.2552,1.25525,1.25505,1.2552,42400000.0
2009-11-13 19:34:00,1.2552,1.2553,1.25505,1.25515,21700000.0
2009-11-13 19:35:00,1.25515,1.2558,1.25495,1.25505,58200000.0
2009-11-13 19:36:00,1.2551,1.2556,1.25505,1.25545,79000000.0
2009-11-13 19:37:00,1.25545,1.25545,1.25495,1.255,19800000.0
2009-11-13 19:38:00,1.2549,1.2553,1.25475,1.2553,28600000.0
2009-11-13 19:39:00,1.2553,1.2553,1.25465,1.2548,34600000.0
2009-11-13 19:40:00,1.2548,1.25485,1.25455,1.25485,35000000.0
2009-11-13 19:41:00,1.25485,1.2549,1.25485,1.25485,15400000.0
2009-11-13 19:42:00,1.25475,1.25485,1.25475,1.25485,4400000.0
2009-11-13 19:43:00,1.25485,1.25485,1.2547,1.2547,14800000.0
2009-11-13 19:44:00,1.2547,1.25475,1.2547,1.2547,11000000.0
2009-11-13 19:45:00,1.25475,1.25515,1.25475,1.25505,32800000.0
2009-11-13 19:46:00,1.25505,1.2553,1.2548,1.2548,50600000.0
2009-11-13 19:47:00,1.25495,1.2552,1.2546,1.25485,40000000.0
2009-11-13 19:48:00,1.25485,1.2549,1.2546,1.25465,67800000.0
2009-11-13 19:49:00,1.25465,1.2556,1.2546,1.2555,67600000.0
2009-11-13 19:50:00,1.2554,1.25555,1.255,1.2554,35700000.0
2009-11-13 19:51:00,1.25535,1.2556,1.2551,1.2551,29400000.0
2009-11-13 19:52:00,1.2551,1.2552,1.25475,1.25475,27600000.0
2009-11-13 19:53:00,1.25485,1.2553,1.2547,1.2551,36200000.0
2009-11-13 19:54:00,1.2551,1.2553,1.2551,1.2553,23200000.0
2009-11-13 19:55:00,1.2554,1.2557,1.255,1.25515,47800000.0
2009-11-13 19:56:00,1.25515,1.25555,1.2551,1.25515,62900000.0
2009-11-13 19:57:00,1.25495,1.25525,1.25495,1.25515,14600000.0
2009-11-13 19:58:00,1.25525,1.2553,1.255,1.2553,17600000.0
2009-11-13 19:59:00,1.25535,1.25555,1.25515,1.25525,21400000.0
2009-11-13 20:00:00,1.2552,1.25545,1.2551,1.25525,28900000.0
2009-11-13 20:01:00,1.25535,1.2554,1.2552,1.25525,18500000.0
2009-11-13 20:02:00,1.25525,1.25525,1.2551,1.2551,8400000.0
2009-11-13 20:03:00,1.2551,1.2552,1.2551,1.2551,12400000.0
2009-11-13 20:04:00,1.2551,1.2551,1.2548,1.25505,17500000.0
2009-11-13 20:05:00,1.25505,1.2551,1.25505,1.2551,11400000.0
2009-11-13 20:06:00,1.2552,1.2552,1.25505,1.25515,15800000.0
2009-11-13 20:07:00,1.25495,1.25505,1.25495,1.255,5400000.0
2009-11-13 20:08:00,1.25505,1.25505,1.255,1.25505,16000000.0
2009-11-13 20:09:00,1.25495,1.25515,1.25495,1.255,17800000.0
2009-11-13 20:10:00,1.25505,1.25515,1.25495,1.25505,9000000.0
2009-11-13 20:11:00,1.25505,1.25515,1.25495,1.255,13300000.0
2009-11-13 20:12:00,1.255,1.2551,1.2548,1.255,29200000.0
2009-11-13 20:13:00,1.25495,1.25495,1.2547,1.2548,13400000.0
2009-11-13 20:14:00,1.25485,1.25495,1.25485,1.25495,11200000.0
2009-11-13 20:15:00,1.25495,1.25505,1.25495,1.25505,2400000.0
2009-11-13 20:16:00,1.25505,1.2552,1.25495,1.2551,28400000.0
2009-11-13 20:17:00,1.2551,1.2551,1.2549,1.25495,10200000.0
2009-11-13 20:18:00,1.25495,1.255,1.2546,1.255,37700000.0
2009-11-13 20:19:00,1.25495,1.255,1.25495,1.25495,8800000.0
2009-11-13 20:20:00,1.255,1.25585,1.25495,1.25545,34200000.0
2009-11-13 20:21:00,1.2556,1.2556,1.25545,1.25545,36500000.0
2009-11-13 20:22:00,1.2556,1.2557,1.2556,1.2557,8200000.0
2009-11-13 20:23:00,1.2557,1.25585,1.25515,1.2552,37800000.0
2009-11-13 20:24:00,1.25515,1.2552,1.25515,1.2552,5800000.0
2009-11-13 20:25:00,1.2552,1.25535,1.25515,1.25515,6000000.0
2009-11-13 20:26:00,1.2552,1.25525,1.25455,1.25465,41300000.0
2009-11-13 20:27:00,1.2546,1.2551,1.2546,1.2551,34600000.0
2009-11-13 20:28:00,1.2552,1.2552,1.2544,1.25485,41800000.0
2009-11-13 20:29:00,1.25495,1.25505,1.25455,1.25455,31000000.0
2009-11-13 20:30:00,1.2546,1.2548,1.25445,1.2546,60700000.0
2009-11-13 20:31:00,1.25465,1.2547,1.2543,1.2545,35700000.0
2009-11-13 20:32:00,1.25445,1.25465,1.25425,1.2544,55500000.0
2009-11-13 20:33:00,1.25455,1.25465,1.25435,1.25455,39400000.0
2009-11-13 20:34:00,1.2545,1.2545,1.25425,1.25425,5400000.0
2009-11-13 20:35:00,1.25435,1.25475,1.25435,1.2545,40100000.0
2009-11-13 20:36:00,1.25455,1.2548,1.25455,1.2548,27200000.0
2009-11-13 20:37:00,1.25475,1.2548,1.25465,1.2548,12000000.0
2009-11-13 20:38:00,1.2548,1.2548,1.2546,1.2546,17400000.0
2009-11-13 20:39:00,1.25455,1.25475,1.2545,1.25475,36200000.0
2009-11-13 20:40:00,1.2548,1.2552,1.25455,1.25515,75700000.0
2009-11-13 20:41:00,1.25515,1.2552,1.2546,1.2547,58300000.0
2009-11-13 20:42:00,1.2547,1.2547,1.25435,1.25465,44300000.0
2009-11-13 20:43:00,1.25485,1.25485,1.2543,1.2544,29700000.0
2009-11-13 20:44:00,1.2545,1.25465,1.2543,1.2544,28400000.0
2009-11-13 20:45:00,1.2544,1.2544,1.2544,1.2544,13800000.0
2009-11-13 20:46:00,1.25455,1.25455,1.25435,1.2544,44700000.0
2009-11-13 20:47:00,1.2544,1.2544,1.2543,1.25435,21000000.0
2009-11-13 20:48:00,1.25435,1.2545,1.2541,1.2541,45800000.0
2009-11-13 20:49:00,1.25415,1.25435,1.25405,1.2541,31000000.0
2009-11-13 20:50:00,1.25415,1.2542,1.25405,1.2542,41100000.0
2009-11-13 20:51:00,1.2542,1.25425,1.25415,1.25425,20600000.0
2009-11-13 20:52:00,1.25425,1.2544,1.25415,1.25425,50000000.0
2009-11-13 20:53:00,1.2543,1.2545,1.25415,1.25425,38600000.0
2009-11-13 20:54:00,1.25425,1.25425,1.25415,1.25415,6600000.0
2009-11-13 20:55:00,1.25415,1.25425,1.25415,1.25425,12000000.0
2009-11-13 20:56:00,1.2542,1.2542,1.25415,1.2542,23400000.0
2009-11-13 20:57:00,1.25425,1.2544,1.25415,1.2542,37400000.0
2009-11-13 20:58:00,1.25415,1.2542,1.25415,1.2542,5500000.0
2009-11-13 20:59:00,1.2542,1.25435,1.25415,1.25415,17800000.0
2009-11-13 21:00:00,1.25415,1.2543,1.25415,1.2543,9200000.0
2009-11-13 21:01:00,1.25435,1.25465,1.25435,1.25465,47100000.0
2009-11-13 21:02:00,1.25465,1.2547,1.2544,1.25465,45600000.0
2009-11-13 21:03:00,1.25465,1.25505,1.25455,1.2547,29400000.0
2009-11-13 21:04:00,1.2547,1.25495,1.2546,1.25495,30900000.0
2009-11-13 21:05:00,1.2549,1.25505,1.2547,1.2549,33100000.0
2009-11-13 21:06:00,1.25495,1.255,1.25465,1.25465,35300000.0
2009-11-13 21:07:00,1.25455,1.25465,1.2543,1.25465,29800000.0
2009-11-13 21:08:00,1.2547,1.25475,1.25445,1.2545,23100000.0
2009-11-13 21:09:00,1.2545,1.2545,1.2544,1.2544,9800000.0
2009-11-13 21:10:00,1.25445,1.25475,1.2543,1.25475,21700000.0
2009-11-13 21:11:00,1.25485,1.2549,1.2548,1.2548,11800000.0
2009-11-13 21:12:00,1.2547,1.25495,1.25455,1.2549,28800000.0
2009-11-13 21:13:00,1.25495,1.255,1.2545,1.2545,30800000.0
2009-11-13 21:14:00,1.2544,1.2547,1.2544,1.2546,20700000.0
2009-11-13 21:15:00,1.25455,1.2547,1.25455,1.2547,5000000.0
2009-11-13 21:16:00,1.2547,1.2547,1.2545,1.2545,3800000.0
2009-11-13 21:17:00,1.25455,1.25455,1.2544,1.2544,6600000.0
2009-11-13 21:18:00,1.2545,1.25455,1.2544,1.2544,13600000.0
2009-11-13 21:19:00,1.25445,1.25445,1.25415,1.25415,22000000.0
2009-11-13 21:20:00,1.25415,1.25425,1.25415,1.25415,56900000.0
2009-11-13 21:21:00,1.25415,1.255,1.25415,1.25495,110600000.0
2009-11-13 21:22:00,1.255,1.25505,1.25475,1.25495,65500000.0
2009-11-13 21:23:00,1.255,1.2551,1.2549,1.2549,27500000.0
2009-11-13 21:24:00,1.2549,1.25505,1.25485,1.25505,8400000.0
2009-11-13 21:25:00,1.2551,1.2552,1.2542,1.2543,31100000.0
2009-11-13 21:26:00,1.2543,1.2551,1.2543,1.25495,20700000.0
2009-11-13 21:27:00,1.25495,1.2552,1.25465,1.2549,40200000.0
2009-11-13 21:28:00,1.25495,1.2552,1.2544,1.2547,50600000.0
2009-11-13 21:29:00,1.2547,1.2548,1.25435,1.2545,30700000.0
2009-11-13 21:30:00,1.2544,1.25455,1.25405,1.25445,54200000.0
2009-11-13 21:31:00,1.25445,1.25445,1.2541,1.2541,46500000.0
2009-11-13 21:32:00,1.25415,1.25435,1.25415,1.2543,45400000.0
2009-11-13 21:33:00,1.25435,1.25475,1.25405,1.2546,65200000.0
2009-11-13 21:34:00,1.25435,1.25495,1.2543,1.25475,58400000.0
2009-11-13 21:35:00,1.2548,1.2551,1.2548,1.2551,47500000.0
2009-11-13 21:36:00,1.2551,1.2552,1.25505,1.2552,37000000.0
2009-11-13 21:37:00,1.25515,1.2552,1.25495,1.2551,11400000.0
2009-11-13 21:38:00,1.2551,1.256,1.25505,1.25535,46900000.0
2009-11-13 21:39:00,1.2554,1.2554,1.2551,1.2553,27500000.0
2009-11-13 21:40:00,1.25525,1.2553,1.2551,1.2553,7000000.0
2009-11-13 21:41:00,1.2553,1.25575,1.2553,1.25575,18900000.0
2009-11-13 21:42:00,1.25565,1.2559,1.2553,1.25565,20100000.0
2009-11-13 21:43:00,1.25565,1.25585,1.25545,1.25555,24600000.0
2009-11-13 21:44:00,1.25555,1.25555,1.2549,1.2549,26200000.0
2009-11-13 21:45:00,1.2551,1.2552,1.25495,1.255,37900000.0
2009-11-13 21:46:00,1.2551,1.25545,1.2548,1.25545,55600000.0
2009-11-13 21:47:00,1.25545,1.25545,1.2552,1.2553,10700000.0
2009-11-13 21:48:00,1.2553,1.25535,1.2553,1.25535,2400000.0
2009-11-13 21:49:00,1.25525,1.25535,1.2551,1.25525,19800000.0
2009-11-13 21:50:00,1.25525,1.2557,1.25525,1.25565,30600000.0
2009-11-13 21:51:00,1.25565,1.25565,1.25555,1.25555,6600000.0
2009-11-13 21:52:00,1.25555,1.25565,1.2555,1.25565,18800000.0
2009-11-13 21:53:00,1.25565,1.25575,1.25535,1.25555,22000000.0
2009-11-13 21:54:00,1.255,1.25565,1.25495,1.2556,50200000.0
2009-11-13 21:55:00,1.2556,1.2556,1.2552,1.2553,42300000.0
2009-11-13 21:56:00,1.2552,1.2552,1.25475,1.255,29900000.0
2009-11-13 21:57:00,1.25505,1.25505,1.2547,1.25485,31600000.0
2009-11-13 21:58:00,1.25485,1.25515,1.25485,1.25505,41400000.0
2009-11-13 21:59:00,1.25495,1.25535,1.25465,1.255,105500000.0
2009-11-13 22:00:00,1.25505,1.25505,1.25435,1.25465,54000000.0
2009-11-13 22:01:00,1.2547,1.25535,1.25465,1.2548,56800000.0
2009-11-13 22:02:00,1.25485,1.25525,1.2547,1.25525,33000000.0
2009-11-13 22:03:00,1.2553,1.25555,1.25505,1.2552,28600000.0
2009-11-13 22:04:00,1.2552,1.25525,1.25515,1.25515,14000000.0
2009-11-13 22:05:00,1.25505,1.2555,1.25505,1.2553,28200000.0
2009-11-13 22:06:00,1.2553,1.2553,1.25515,1.2552,8000000.0
2009-11-13 22:07:00,1.25525,1.25525,1.255,1.25525,23300000.0
2009-11-13 22:08:00,1.25525,1.25525,1.25525,1.25525,1600000.0
2009-11-13 22:09:00,1.2553,1.2555,1.2552,1.2554,23500000.0
2009-11-13 22:10:00,1.2554,1.25565,1.255,1.2555,45400000.0
2009-11-13 22:11:00,1.2555,1.2555,1.25525,1.25545,31700000.0
2009-11-13 22:12:00,1.2555,1.2555,1.2544,1.2551,65700000.0
2009-11-13 22:13:00,1.25515,1.25525,1.25495,1.25515,30900000.0
2009-11-13 22:14:00,1.25525,1.25535,1.25475,1.25535,41000000.0
2009-11-13 22:15:00,1.25525,1.25525,1.2546,1.25515,40700000.0
2009-11-13 22:16:00,1.25515,1.25555,1.25515,1.25555,18600000.0
2009-11-13 22:17:00,1.2553,1.25555,1.2547,1.255,42300000.0
2009-11-13 22:18:00,1.25495,1.25515,1.2549,1.25515,10600000.0
2009-11-13 22:19:00,1.2552,1.25525,1.2549,1.25505,19000000.0
2009-11-13 22:20:00,1.255,1.255,1.25465,1.25465,13000000.0
2009-11-13 22:21:00,1.25475,1.25515,1.2547,1.2549,31200000.0
2009-11-13 22:22:00,1.25495,1.25515,1.2548,1.2551,30600000.0
2009-11-13 22:23:00,1.25505,1.25505,1.25505,1.25505,1200000.0
2009-11-13 22:24:00,1.25515,1.25515,1.25505,1.25505,9400000.0
2009-11-13 22:25:00,1.2551,1.2551,1.2548,1.25485,21200000.0
2009-11-13 22:26:00,1.2548,1.2548,1.2547,1.25475,4800000.0
2009-11-13 22:27:00,1.25485,1.25515,1.25485,1.25515,23400000.0
2009-11-13 22:28:00,1.25515,1.25525,1.2548,1.25515,30100000.0
2009-11-13 22:29:00,1.2551,1.25575,1.2551,1.25555,51200000.0
2009-11-13 22:30:00,1.2555,1.2558,1.2555,1.2558,54600000.0
2009-11-13 22:31:00,1.2558,1.25595,1.25555,1.25575,48400000.0
2009-11-13 22:32:00,1.25575,1.2559,1.2555,1.2555,28400000.0
2009-11-13 22:33:00,1.25555,1.2556,1.25555,1.2556,20600000.0
2009-11-13 22:34:00,1.2557,1.2559,1.2557,1.2559,14000000.0
2009-11-13 22:35:00,1.25595,1.2562,1.2558,1.2562,29800000.0
2009-11-13 22:36:00,1.2563,1.2563,1.25575,1.25575,34600000.0
2009-11-13 22:37:00,1.25575,1.25575,1.25555,1.2556,16800000.0
2009-11-13 22:38:00,1.2556,1.2557,1.2554,1.2556,17900000.0
2009-11-13 22:39:00,1.2556,1.2556,1.2552,1.2555,23500000.0
2009-11-13 22:40:00,1.2555,1.25565,1.2555,1.2556,12800000.0
2009-11-13 22:41:00,1.25565,1.2561,1.25565,1.2561,24600000.0
2009-11-13 22:42:00,1.2561,1.2562,1.25495,1.25565,56000000.0
2009-11-13 22:43:00,1.25555,1.25565,1.25495,1.25505,13600000.0
2009-11-13 22:44:00,1.25505,1.25565,1.2548,1.25565,51800000.0
2009-11-13 22:45:00,1.25575,1.25615,1.25565,1.25615,50400000.0
2009-11-13 22:46:00,1.25625,1.2563,1.25515,1.25535,43800000.0
2009-11-13 22:47:00,1.25535,1.256,1.25535,1.2558,28800000.0
2009-11-13 22:48:00,1.2558,1.2559,1.25555,1.2559,14200000.0
2009-11-13 22:49:00,1.25585,1.256,1.25575,1.2558,19100000.0
2009-11-13 22:50:00,1.25585,1.25605,1.25475,1.2548,83200000.0
2009-11-13 22:51:00,1.2549,1.2549,1.2546,1.2548,44000000.0
2009-11-13 22:52:00,1.2548,1.255,1.2548,1.25495,13600000.0
2009-11-13 22:53:00,1.25505,1.2555,1.25505,1.25505,42800000.0
2009-11-13 22:54:00,1.2551,1.2551,1.2548,1.25505,43400000.0
2009-11-13 22:55:00,1.255,1.25515,1.25475,1.25505,31200000.0
2009-11-13 22:56:00,1.25485,1.25505,1.25475,1.2549,36800000.0
2009-11-13 22:57:00,1.25495,1.25495,1.25475,1.2549,47800000.0
2009-11-13 22:58:00,1.2549,1.25495,1.25465,1.25475,16400000.0
2009-11-13 22:59:00,1.2549,1.255,1.25445,1.255,43400000.0
2009-11-13 23:00:00,1.255,1.255,1.255,1.255,1200000.0
2009-11-13 23:01:00,1.25361,1.25499,1.25357,1.25499,145640000.0
2009-11-13 23:02:00,1.25479,1.25479,1.254,1.25445,281060000.0
2009-11-13 23:03:00,1.25382,1.2548,1.25382,1.2548,271440000.0
2009-11-13 23:04:00,1.25409,1.25471,1.25376,1.25441,257760000.0
2009-11-13 23:05:00,1.25438,1.25443,1.2537,1.25428,165080000.0
2009-11-13 23:06:00,1.2539,1.255,1.25372,1.25468,81960000.0
2009-11-13 23:07:00,1.25454,1.25519,1.25446,1.25488,54220000.0
2009-11-13 23:08:00,1.25493,1.25501,1.25428,1.25433,67980000.0
2009-11-13 23:09:00,1.25431,1.25475,1.2542,1.25471,29300000.0
2009-11-13 23:10:00,1.25409,1.25472,1.25388,1.25413,39540000.0
2009-11-13 23:11:00,1.25407,1.25434,1.25378,1.25408,27240000.0
2009-11-13 23:12:00,1.25376,1.25433,1.25349,1.25379,21580000.0
2009-11-13 23:13:00,1.25327,1.25406,1.25327,1.25392,13920000.0
2009-11-13 23:14:00,1.25342,1.25415,1.25342,1.25395,38900000.0
2009-11-13 23:15:00,1.25371,1.2543,1.25365,1.2543,7120000.0
2009-11-13 23:16:00,1.25369,1.25433,1.25336,1.25386,44440000.0
2009-11-13 23:17:00,1.2539,1.25443,1.25368,1.25443,15540000.0
2009-11-13 23:18:00,1.25381,1.25433,1.25321,1.2538,23980000.0
2009-11-13 23:19:00,1.25352,1.25377,1.25298,1.25329,48540000.0
2009-11-13 23:20:00,1.25327,1.2536,1.25277,1.2532,32540000.0
2009-11-13 23:21:00,1.25295,1.25369,1.25274,1.25323,61420000.0
2009-11-13 23:22:00,1.25347,1.25372,1.25291,1.25348,29700000.0
2009-11-13 23:23:00,1.25372,1.25393,1.25304,1.25393,37080000.0
2009-11-13 23:24:00,1.25315,1.25361,1.25265,1.25312,45060000.0
2009-11-13 23:25:00,1.2526,1.2535,1.2526,1.2534,82600000.0
2009-11-13 23:26:00,1.2536,1.2536,1.25297,1.25326,27640000.0
2009-11-13 23:27:00,1.25294,1.25382,1.25288,1.25356,9220000.0
2009-11-13 23:28:00,1.25336,1.25398,1.25336,1.25337,9480000.0
2009-11-13 23:29:00,1.2533,1.2546,1.2533,1.2546,12080000.0
2009-11-13 23:30:00,1.25386,1.2543,1.25362,1.25373,14780000.0
2009-11-13 23:31:00,1.25361,1.25455,1.25361,1.25417,35720000.0
2009-11-13 23:32:00,1.25362,1.25409,1.25356,1.2537,22900000.0
2009-11-13 23:33:00,1.25336,1.25413,1.25317,1.25386,32760000.0
2009-11-13 23:34:00,1.25405,1.25405,1.25336,1.25401,35100000.0
2009-11-13 23:35:00,1.25333,1.25401,1.25333,1.25381,63240000.0
2009-11-13 23:36:00,1.2534,1.2539,1.25325,1.2539,8340000.0
2009-11-13 23:37:00,1.25393,1.25393,1.25338,1.25382,47700000.0
2009-11-13 23:38:00,1.25391,1.25398,1.25333,1.25383,60460000.0
2009-11-13 23:39:00,1.25354,1.25379,1.25313,1.25345,29260000.0
2009-11-13 23:40:00,1.25389,1.25396,1.25337,1.25376,19340000.0
2009-11-13 23:41:00,1.25388,1.25388,1.25335,1.25385,46940000.0
2009-11-13 23:42:00,1.25352,1.2544,1.25324,1.25386,17700000.0
2009-11-13 23:43:00,1.25413,1.25439,1.25387,1.25433,15140000.0
2009-11-13 23:44:00,1.25484,1.25536,1.25372,1.25457,24120000.0
2009-11-13 23:45:00,1.25469,1.25563,1.25424,1.25449,58580000.0
2009-11-13 23:46:00,1.25403,1.2549,1.25402,1.25451,11300000.0
2009-11-13 23:47:00,1.25396,1.25452,1.25396,1.2543,18020000.0
2009-11-13 23:48:00,1.25402,1.2545,1.25387,1.2545,49440000.0
2009-11-13 23:49:00,1.25407,1.25448,1.25364,1.25422,61420000.0
2009-11-13 23:50:00,1.25365,1.2543,1.25363,1.2537,65340000.0
2009-11-13 23:51:00,1.25347,1.25404,1.25341,1.25389,91220000.0
2009-11-13 23:52:00,1.25313,1.25392,1.25228,1.25228,21500000.0
2009-11-13 23:53:00,1.25226,1.25337,1.25226,1.25298,50340000.0
2009-11-13 23:54:00,1.25273,1.25345,1.2524,1.25314,57120000.0
2009-11-13 23:55:00,1.25353,1.25398,1.25289,1.25313,53580000.0
2009-11-13 23:56:00,1.2534,1.2534,1.25285,1.25285,27400000.0
2009-11-13 23:57:00,1.2525,1.25332,1.2525,1.25328,39480000.0
2009-11-13 23:58:00,1.2527,1.25413,1.2527,1.25358,41560000.0
2009-11-13 23:59:00,1.25376,1.25466,1.25336,1.254,44000000.0
2009-11-16 00:00:00,1.25705,1.25725,1.25695,1.25725,20000000.0
2009-11-16 00:01:00,1.2569,1.25725,1.2569,1.2571,18000000.0
2009-11-16 00:02:00,1.2571,1.25745,1.25695,1.25745,39000000.0
2009-11-16 00:03:00,1.25735,1.2575,1.25735,1.25745,6000000.0
2009-11-16 00:04:00,1.25735,1.25735,1.25695,1.25715,6300000.0
2009-11-16 00:05:00,1.25675,1.25715,1.25675,1.2571,11400000.0
2009-11-16 00:06:00,1.2569,1.25715,1.25685,1.25715,5400000.0
2009-11-16 00:07:00,1.2572,1.2572,1.25715,1.25715,4000000.0
2009-11-16 00:08:00,1.2569,1.2571,1.2569,1.2571,4000000.0
2009-11-16 00:09:00,1.25675,1.25685,1.25665,1.25675,7200000.0
2009-11-16 00:10:00,1.25665,1.25695,1.25665,1.25695,4200000.0
2009-11-16 00:11:00,1.25695,1.257,1.2569,1.25695,8000000.0
2009-11-16 00:12:00,1.25675,1.25675,1.25675,1.25675,1000000.0
2009-11-16 00:13:00,1.2569,1.2574,1.2569,1.257,14800000.0
2009-11-16 00:14:00,1.25695,1.2571,1.25695,1.257,16300000.0
2009-11-16 00:15:00,1.257,1.25775,1.25695,1.25735,37400000.0
2009-11-16 00:16:00,1.2574,1.2577,1.25735,1.2574,29000000.0
2009-11-16 00:17:00,1.25715,1.25755,1.25715,1.2575,6000000.0
2009-11-16 00:18:00,1.2575,1.25765,1.2574,1.25765,11000000.0
2009-11-16 00:19:00,1.2573,1.25755,1.2573,1.25755,6300000.0
2009-11-16 00:20:00,1.25735,1.2576,1.25735,1.25755,14000000.0
2009-11-16 00:21:00,1.2576,1.25765,1.2571,1.2571,11000000.0
2009-11-16 00:22:00,1.2571,1.25745,1.2567,1.25745,25000000.0
2009-11-16 00:23:00,1.25745,1.25765,1.25745,1.25755,12000000.0
2009-11-16 00:24:00,1.25755,1.25785,1.25745,1.2578,13000000.0
2009-11-16 00:25:00,1.2578,1.2578,1.25755,1.2576,9000000.0
2009-11-16 00:26:00,1.25755,1.2576,1.2573,1.25745,26000000.0
2009-11-16 00:27:00,1.2574,1.25755,1.25735,1.25745,21000000.0
2009-11-16 00:28:00,1.2571,1.2571,1.2571,1.2571,1200000.0
2009-11-16 00:29:00,1.25637,1.25692,1.25624,1.25624,93600000.0
2009-11-16 00:30:00,1.2573,1.25755,1.257,1.25735,22800000.0
2009-11-16 00:31:00,1.2573,1.2573,1.2572,1.25725,4000000.0
2009-11-16 00:32:00,1.2572,1.2574,1.2572,1.2573,18300000.0
2009-11-16 00:33:00,1.2573,1.2574,1.2572,1.25735,14400000.0
2009-11-16 00:34:00,1.25735,1.25755,1.25725,1.25725,13500000.0
2009-11-16 00:35:00,1.25735,1.258,1.25735,1.258,17500000.0
2009-11-16 00:36:00,1.2579,1.2582,1.2579,1.25815,15000000.0
2009-11-16 00:37:00,1.2582,1.25845,1.25765,1.25835,24500000.0
2009-11-16 00:38:00,1.25795,1.25795,1.25765,1.25765,5300000.0
2009-11-16 00:39:00,1.25735,1.2577,1.25735,1.2577,5000000.0
2009-11-16 00:40:00,1.25735,1.25775,1.25735,1.25745,13300000.0
2009-11-16 00:41:00,1.25745,1.25745,1.25745,1.25745,1000000.0
2009-11-16 00:42:00,1.25725,1.25725,1.25725,1.25725,1200000.0
2009-11-16 00:43:00,1.25644,1.25731,1.25644,1.25731,38200000.0
2009-11-16 00:44:00,1.25745,1.2579,1.25745,1.2579,5000000.0
2009-11-16 00:45:00,1.25785,1.25785,1.25735,1.2576,6200000.0
2009-11-16 00:46:00,1.25765,1.25785,1.25765,1.25785,4000000.0
2009-11-16 00:47:00,1.25795,1.2582,1.25775,1.2581,16300000.0
2009-11-16 00:48:00,1.258,1.258,1.258,1.258,1000000.0
2009-11-16 00:49:00,1.25795,1.25795,1.2577,1.2577,5000000.0
2009-11-16 00:50:00,1.2577,1.25785,1.2577,1.25785,9000000.0
2009-11-16 00:51:00,1.25775,1.25775,1.2576,1.2576,10000000.0
2009-11-16 00:52:00,1.25725,1.25735,1.25725,1.25735,3200000.0
2009-11-16 00:53:00,1.25735,1.2577,1.25735,1.2576,17200000.0
2009-11-16 00:54:00,1.2574,1.2577,1.25725,1.25755,15000000.0
2009-11-16 00:55:00,1.2573,1.2573,1.2573,1.2573,2000000.0
2009-11-16 00:56:00,1.25745,1.2576,1.25745,1.25755,6000000.0
2009-11-16 00:57:00,1.25765,1.2579,1.25765,1.2579,8000000.0
2009-11-16 00:58:00,1.25795,1.25795,1.25745,1.2578,19000000.0
2009-11-16 00:59:00,1.2579,1.2579,1.25755,1.2576,8000000.0
2009-11-16 01:00:00,1.2577,1.25795,1.2574,1.25765,30800000.0
2009-11-16 01:01:00,1.25765,1.2579,1.25765,1.2579,19300000.0
2009-11-16 01:02:00,1.25805,1.25825,1.25755,1.2577,35400000.0
2009-11-16 01:03:00,1.2577,1.25795,1.2575,1.25775,17700000.0
2009-11-16 01:04:00,1.25765,1.258,1.25755,1.25755,21100000.0
2009-11-16 01:05:00,1.25755,1.2578,1.2571,1.25765,20400000.0
2009-11-16 01:06:00,1.2578,1.25805,1.2571,1.2577,22500000.0
2009-11-16 01:07:00,1.2578,1.25815,1.25735,1.25815,13200000.0
2009-11-16 01:08:00,1.2581,1.2581,1.25795,1.25795,5000000.0
2009-11-16 01:09:00,1.25795,1.25795,1.2574,1.25775,25100000.0
2009-11-16 01:10:00,1.25775,1.2579,1.25765,1.2579,12100000.0
2009-11-16 01:11:00,1.25785,1.25785,1.25775,1.25775,30300000.0
2009-11-16 01:12:00,1.25775,1.258,1.2577,1.2579,25200000.0
2009-11-16 01:13:00,1.258,1.25805,1.25785,1.25805,11300000.0
2009-11-16 01:14:00,1.25785,1.25795,1.2578,1.25795,7600000.0
2009-11-16 01:15:00,1.25785,1.25815,1.25785,1.25795,20500000.0
2009-11-16 01:16:00,1.2576,1.25767,1.25757,1.25767,83300000.0
2009-11-16 01:17:00,1.25805,1.25805,1.25785,1.25785,14300000.0
2009-11-16 01:18:00,1.25795,1.25795,1.2575,1.25755,85700000.0
2009-11-16 01:19:00,1.25755,1.25765,1.25745,1.25765,47500000.0
2009-11-16 01:20:00,1.2576,1.2576,1.25755,1.2576,16400000.0
2009-11-16 01:21:00,1.2575,1.25755,1.2575,1.25755,7600000.0
2009-11-16 01:22:00,1.25755,1.25795,1.25755,1.2579,40100000.0
2009-11-16 01:23:00,1.25785,1.25785,1.25785,1.25785,1200000.0
2009-11-16 01:24:00,1.2576,1.25785,1.2575,1.2578,166700000.0
2009-11-16 01:25:00,1.2577,1.2577,1.2577,1.2577,10500000.0
2009-11-16 01:26:00,1.2577,1.2578,1.2577,1.2578,23700000.0
2009-11-16 01:27:00,1.2578,1.25785,1.2578,1.2578,25100000.0
2009-11-16 01:28:00,1.2578,1.2579,1.25775,1.2578,69700000.0
2009-11-16 01:29:00,1.2578,1.25795,1.25775,1.2579,65100000.0
2009-11-16 01:30:00,1.2579,1.2579,1.2578,1.2578,8800000.0
2009-11-16 01:31:00,1.2579,1.2582,1.2579,1.258,37600000.0
2009-11-16 01:32:00,1.25795,1.258,1.2578,1.2579,34400000.0
2009-11-16 01:33:00,1.258,1.258,1.2578,1.2578,26000000.0
2009-11-16 01:34:00,1.25785,1.25785,1.2578,1.2578,5200000.0
2009-11-16 01:35:00,1.25775,1.25795,1.25765,1.25765,32700000.0
2009-11-16 01:36:00,1.2577,1.258,1.2577,1.258,43500000.0
2009-11-16 01:37:00,1.2578,1.258,1.2578,1.2579,35400000.0
2009-11-16 01:38:00,1.2579,1.2579,1.25775,1.25785,25200000.0
2009-11-16 01:39:00,1.25795,1.25795,1.2576,1.2577,49100000.0
2009-11-16 01:40:00,1.25775,1.25775,1.25755,1.25775,66500000.0
2009-11-16 01:41:00,1.25775,1.25785,1.2577,1.25785,19200000.0
2009-11-16 01:42:00,1.25775,1.25775,1.25775,1.25775,25400000.0
2009-11-16 01:43:00,1.25775,1.25785,1.2577,1.25775,19200000.0
2009-11-16 01:44:00,1.2577,1.2579,1.2577,1.25775,50000000.0
2009-11-16 01:45:00,1.25775,1.2578,1.2575,1.2578,32800000.0
2009-11-16 01:46:00,1.25775,1.25785,1.25745,1.2578,91100000.0
2009-11-16 01:47:00,1.25785,1.25795,1.2575,1.25765,72100000.0
2009-11-16 01:48:00,1.2577,1.25815,1.2575,1.2576,89400000.0
2009-11-16 01:49:00,1.258,1.25825,1.2576,1.25805,22100000.0
2009-11-16 01:50:00,1.25805,1.25805,1.2575,1.25785,56200000.0
2009-11-16 01:51:00,1.2579,1.25815,1.2578,1.25815,28000000.0
2009-11-16 01:52:00,1.2581,1.25825,1.25795,1.25795,74300000.0
2009-11-16 01:53:00,1.2579,1.25805,1.2579,1.25805,39000000.0
2009-11-16 01:54:00,1.25795,1.25805,1.25745,1.2575,112300000.0
2009-11-16 01:55:00,1.25755,1.25775,1.2573,1.2573,161000000.0
2009-11-16 01:56:00,1.2573,1.2575,1.25695,1.2571,75300000.0
2009-11-16 01:57:00,1.25705,1.2573,1.25705,1.2572,69400000.0
2009-11-16 01:58:00,1.25725,1.25745,1.257,1.25745,95100000.0
2009-11-16 01:59:00,1.25745,1.2575,1.25685,1.25715,229400000.0
2009-11-16 02:00:00,1.2571,1.25735,1.2571,1.2573,74500000.0
2009-11-16 02:01:00,1.25725,1.2573,1.2569,1.2571,35700000.0
2009-11-16 02:02:00,1.25715,1.2572,1.2568,1.25695,78000000.0
2009-11-16 02:03:00,1.2569,1.25715,1.2569,1.2571,51000000.0
2009-11-16 02:04:00,1.25715,1.2572,1.25685,1.257,75700000.0
2009-11-16 02:05:00,1.257,1.25775,1.2569,1.25765,46000000.0
2009-11-16 02:06:00,1.25745,1.2579,1.2573,1.25775,34600000.0
2009-11-16 02:07:00,1.2578,1.25785,1.2573,1.2577,61900000.0
2009-11-16 02:08:00,1.2577,1.25785,1.25755,1.2578,54600000.0
2009-11-16 02:09:00,1.25775,1.25775,1.25685,1.2573,80300000.0
2009-11-16 02:10:00,1.25735,1.25775,1.25725,1.2574,42300000.0
2009-11-16 02:11:00,1.2574,1.2574,1.25725,1.2573,25600000.0
2009-11-16 02:12:00,1.2573,1.2577,1.25715,1.25745,41400000.0
2009-11-16 02:13:00,1.2574,1.25745,1.25735,1.2574,9600000.0
2009-11-16 02:14:00,1.2573,1.2574,1.25725,1.2574,10900000.0
2009-11-16 02:15:00,1.2574,1.2577,1.2565,1.25705,222600000.0
2009-11-16 02:16:00,1.25705,1.25715,1.25655,1.2566,91800000.0
2009-11-16 02:17:00,1.2566,1.2566,1.2566,1.2566,4000000.0
2009-11-16 02:18:00,1.2566,1.2566,1.2563,1.2563,25700000.0
2009-11-16 02:19:00,1.2563,1.25635,1.2561,1.25635,55000000.0
2009-11-16 02:20:00,1.25625,1.2565,1.25615,1.2562,115800000.0
2009-11-16 02:21:00,1.25615,1.25675,1.25615,1.25665,81300000.0
2009-11-16 02:22:00,1.25655,1.25665,1.25655,1.2566,4600000.0
2009-11-16 02:23:00,1.2566,1.2568,1.2563,1.2565,79500000.0
2009-11-16 02:24:00,1.2567,1.2567,1.2563,1.2564,52300000.0
2009-11-16 02:25:00,1.25574,1.25601,1.25574,1.25601,5000000.0
2009-11-16 02:26:00,1.25655,1.25675,1.2564,1.2566,16200000.0
2009-11-16 02:27:00,1.25675,1.25685,1.25665,1.25685,7000000.0
2009-11-16 02:28:00,1.25695,1.257,1.25685,1.25685,12000000.0
2009-11-16 02:29:00,1.2568,1.25685,1.2566,1.2567,20500000.0
2009-11-16 02:30:00,1.2566,1.2567,1.25645,1.25655,34900000.0
2009-11-16 02:31:00,1.25655,1.25655,1.256,1.2562,73100000.0
2009-11-16 02:32:00,1.2563,1.2568,1.2558,1.25675,157200000.0
2009-11-16 02:33:00,1.25655,1.25705,1.25655,1.25705,27500000.0
2009-11-16 02:34:00,1.25685,1.2573,1.25625,1.25665,88800000.0
2009-11-16 02:35:00,1.2566,1.2566,1.25645,1.25645,18000000.0
2009-11-16 02:36:00,1.2565,1.2566,1.25645,1.25645,19100000.0
2009-11-16 02:37:00,1.2565,1.25695,1.25645,1.25695,17600000.0
2009-11-16 02:38:00,1.25685,1.257,1.25685,1.2569,14000000.0
2009-11-16 02:39:00,1.2569,1.25715,1.2569,1.25695,30300000.0
2009-11-16 02:40:00,1.25695,1.2575,1.25695,1.2575,56700000.0
2009-11-16 02:41:00,1.2573,1.2573,1.2571,1.25715,54900000.0
2009-11-16 02:42:00,1.2572,1.25765,1.2572,1.25755,45400000.0
2009-11-16 02:43:00,1.25765,1.258,1.2576,1.25775,142500000.0
2009-11-16 02:44:00,1.2578,1.258,1.25765,1.25795,64200000.0
2009-11-16 02:45:00,1.25795,1.25795,1.25745,1.2575,23200000.0
2009-11-16 02:46:00,1.2576,1.2578,1.2576,1.25775,32000000.0
2009-11-16 02:47:00,1.2577,1.25805,1.25755,1.258,115200000.0
2009-11-16 02:48:00,1.2579,1.2581,1.25755,1.25795,109700000.0
2009-11-16 02:49:00,1.25795,1.25815,1.25795,1.25815,25600000.0
2009-11-16 02:50:00,1.25805,1.2581,1.25765,1.2577,102100000.0
2009-11-16 02:51:00,1.2577,1.25775,1.25735,1.2574,48800000.0
2009-11-16 02:52:00,1.25735,1.25765,1.25735,1.2576,89500000.0
2009-11-16 02:53:00,1.25765,1.25825,1.2576,1.25795,76100000.0
2009-11-16 02:54:00,1.25805,1.25825,1.2567,1.25825,158200000.0
2009-11-16 02:55:00,1.25905,1.25965,1.25775,1.25885,612800000.0
2009-11-16 02:56:00,1.2588,1.26005,1.2586,1.2586,172600000.0
2009-11-16 02:57:00,1.25865,1.25885,1.25835,1.25885,111500000.0
2009-11-16 02:58:00,1.2589,1.25905,1.2586,1.25865,39800000.0
2009-11-16 02:59:00,1.25875,1.25895,1.25845,1.25895,127500000.0
2009-11-16 03:00:00,1.259,1.25905,1.2587,1.25885,84300000.0
2009-11-16 03:01:00,1.25885,1.25885,1.25855,1.2586,42200000.0
2009-11-16 03:02:00,1.2586,1.2589,1.2583,1.25855,85800000.0
2009-11-16 03:03:00,1.2585,1.25885,1.2584,1.2587,47600000.0
2009-11-16 03:04:00,1.25895,1.25895,1.2587,1.2588,42400000.0
2009-11-16 03:05:00,1.25885,1.25905,1.2584,1.2586,106000000.0
2009-11-16 03:06:00,1.2587,1.2592,1.25865,1.2592,38000000.0
2009-11-16 03:07:00,1.2592,1.2592,1.25885,1.25905,83000000.0
2009-11-16 03:08:00,1.2589,1.2591,1.25885,1.2591,16100000.0
2009-11-16 03:09:00,1.25915,1.2595,1.2591,1.2595,19900000.0
2009-11-16 03:10:00,1.25945,1.25945,1.25875,1.25895,84800000.0
2009-11-16 03:11:00,1.2588,1.25925,1.2587,1.2589,108000000.0
2009-11-16 03:12:00,1.2587,1.2589,1.2585,1.2589,37400000.0
2009-11-16 03:13:00,1.2589,1.25895,1.25875,1.25885,10200000.0
2009-11-16 03:14:00,1.2588,1.2589,1.25875,1.2588,17900000.0
2009-11-16 03:15:00,1.25885,1.2591,1.2588,1.2589,50500000.0
2009-11-16 03:16:00,1.259,1.25915,1.2587,1.25885,85500000.0
2009-11-16 03:17:00,1.2589,1.25895,1.25835,1.25865,68600000.0
2009-11-16 03:18:00,1.25855,1.25875,1.2584,1.2586,57800000.0
2009-11-16 03:19:00,1.2586,1.25875,1.258,1.25815,165200000.0
2009-11-16 03:20:00,1.25815,1.2585,1.25735,1.2576,264010000.0
2009-11-16 03:21:00,1.2576,1.2581,1.25755,1.258,146400000.0
2009-11-16 03:22:00,1.25795,1.25795,1.25735,1.25765,129820000.0
2009-11-16 03:23:00,1.2577,1.2578,1.25735,1.2574,125280000.0
2009-11-16 03:24:00,1.2575,1.25775,1.25735,1.25735,124870000.0
2009-11-16 03:25:00,1.25735,1.2576,1.25735,1.25755,103010000.0
2009-11-16 03:26:00,1.2575,1.25765,1.25735,1.2574,338600000.0
2009-11-16 03:27:00,1.25745,1.2577,1.25735,1.25735,155370000.0
2009-11-16 03:28:00,1.25735,1.25735,1.25735,1.25735,335490000.0
2009-11-16 03:29:00,1.25735,1.25755,1.25735,1.25735,277960000.0
2009-11-16 03:30:00,1.25735,1.25785,1.25735,1.25765,174620000.0
2009-11-16 03:31:00,1.2577,1.25785,1.25765,1.2578,25800000.0
2009-11-16 03:32:00,1.25785,1.25785,1.2575,1.25765,34700000.0
2009-11-16 03:33:00,1.25765,1.2578,1.2575,1.2575,32200000.0
2009-11-16 03:34:00,1.25745,1.25765,1.25735,1.25735,141580000.0
2009-11-16 03:35:00,1.25735,1.2576,1.2567,1.25735,369400000.0
2009-11-16 03:36:00,1.25735,1.25755,1.25735,1.25735,277500000.0
2009-11-16 03:37:00,1.25735,1.2575,1.25645,1.2566,261100000.0
2009-11-16 03:38:00,1.2567,1.25735,1.2559,1.25645,264050000.0
2009-11-16 03:39:00,1.2566,1.2566,1.25595,1.25635,97200000.0
2009-11-16 03:40:00,1.25615,1.2567,1.25585,1.25645,133520000.0
2009-11-16 03:41:00,1.2565,1.2569,1.2565,1.2567,54500000.0
2009-11-16 03:42:00,1.2568,1.25695,1.25635,1.25635,112400000.0
2009-11-16 03:43:00,1.25645,1.2568,1.2564,1.2567,63500000.0
2009-11-16 03:44:00,1.2566,1.25685,1.2564,1.25685,100800000.0
2009-11-16 03:45:00,1.25695,1.257,1.2567,1.25695,52700000.0
2009-11-16 03:46:00,1.25775,1.25775,1.2568,1.2571,106800000.0
2009-11-16 03:47:00,1.25725,1.2574,1.257,1.2574,29900000.0
2009-11-16 03:48:00,1.25755,1.2579,1.2574,1.2579,87300000.0
2009-11-16 03:49:00,1.25785,1.25795,1.2569,1.25735,94800000.0
2009-11-16 03:50:00,1.2573,1.25745,1.25645,1.25665,161200000.0
2009-11-16 03:51:00,1.25665,1.25695,1.25645,1.25695,205300000.0
2009-11-16 03:52:00,1.257,1.25705,1.25675,1.25685,19400000.0
2009-11-16 03:53:00,1.25655,1.2571,1.25655,1.25695,47200000.0
2009-11-16 03:54:00,1.25695,1.2572,1.2569,1.2569,43600000.0
2009-11-16 03:55:00,1.2569,1.25705,1.25685,1.25705,52300000.0
2009-11-16 03:56:00,1.257,1.257,1.25655,1.2568,116200000.0
2009-11-16 03:57:00,1.2568,1.2569,1.2566,1.25675,26100000.0
2009-11-16 03:58:00,1.2568,1.2568,1.25635,1.2565,71000000.0
2009-11-16 03:59:00,1.25645,1.2568,1.2564,1.2568,67600000.0
2009-11-16 04:00:00,1.2567,1.2568,1.2563,1.25645,66200000.0
2009-11-16 04:01:00,1.2565,1.25655,1.25595,1.2563,79400000.0
2009-11-16 04:02:00,1.2562,1.2566,1.2561,1.2563,79100000.0
2009-11-16 04:03:00,1.25625,1.2564,1.25595,1.25625,96400000.0
2009-11-16 04:04:00,1.25625,1.2566,1.256,1.2565,70600000.0
2009-11-16 04:05:00,1.25645,1.25685,1.2564,1.25645,61300000.0
2009-11-16 04:06:00,1.25645,1.2567,1.2564,1.2564,28600000.0
2009-11-16 04:07:00,1.2564,1.2567,1.25635,1.2567,41000000.0
2009-11-16 04:08:00,1.2567,1.2567,1.2564,1.25665,17400000.0
2009-11-16 04:09:00,1.25655,1.25665,1.25655,1.25655,13200000.0
2009-11-16 04:10:00,1.25655,1.2567,1.25585,1.25595,146440000.0
2009-11-16 04:11:00,1.25595,1.2563,1.25595,1.2562,34500000.0
2009-11-16 04:12:00,1.25625,1.2565,1.25595,1.256,60100000.0
2009-11-16 04:13:00,1.256,1.256,1.25585,1.25595,177160000.0
2009-11-16 04:14:00,1.25595,1.25605,1.25585,1.256,220700000.0
2009-11-16 04:15:00,1.25595,1.25595,1.25585,1.25585,207800000.0
2009-11-16 04:16:00,1.25585,1.256,1.25585,1.25585,179760000.0
2009-11-16 04:17:00,1.25585,1.25585,1.25585,1.25585,503540000.0
2009-11-16 04:18:00,1.25585,1.25595,1.25585,1.25595,141280000.0
2009-11-16 04:19:00,1.2559,1.2559,1.25585,1.25585,249780000.0
2009-11-16 04:20:00,1.25585,1.25585,1.25585,1.25585,255260000.0
2009-11-16 04:21:00,1.25585,1.25585,1.25585,1.25585,265600000.0
2009-11-16 04:22:00,1.25585,1.25585,1.25585,1.25585,240240000.0
2009-11-16 04:23:00,1.25585,1.2561,1.25585,1.25585,239980000.0
2009-11-16 04:24:00,1.25585,1.25585,1.25585,1.25585,257940000.0
2009-11-16 04:25:00,1.25585,1.25605,1.25585,1.2559,215660000.0
2009-11-16 04:26:00,1.25585,1.256,1.25585,1.256,153200000.0
2009-11-16 04:27:00,1.25595,1.256,1.25585,1.25585,142760000.0
2009-11-16 04:28:00,1.25585,1.25585,1.25585,1.25585,339240000.0
2009-11-16 04:29:00,1.25585,1.25595,1.25585,1.25595,306660000.0
2009-11-16 04:30:00,1.25595,1.25625,1.25595,1.25625,21800000.0
2009-11-16 04:31:00,1.25625,1.25635,1.256,1.2563,43000000.0
2009-11-16 04:32:00,1.25625,1.25635,1.256,1.2561,31500000.0
2009-11-16 04:33:00,1.25615,1.2562,1.256,1.2561,23600000.0
2009-11-16 04:34:00,1.2561,1.2562,1.256,1.256,30600000.0
2009-11-16 04:35:00,1.25595,1.25605,1.25585,1.25595,89280000.0
2009-11-16 04:36:00,1.25595,1.2561,1.25585,1.25605,53280000.0
2009-11-16 04:37:00,1.256,1.256,1.25585,1.25585,116880000.0
2009-11-16 04:38:00,1.25585,1.25605,1.25585,1.25595,165340000.0
2009-11-16 04:39:00,1.2559,1.25605,1.2559,1.25595,13900000.0
2009-11-16 04:40:00,1.2559,1.2563,1.25585,1.25605,67760000.0
2009-11-16 04:41:00,1.2561,1.2561,1.25585,1.2559,152380000.0
2009-11-16 04:42:00,1.25585,1.25585,1.25585,1.25585,129620000.0
2009-11-16 04:43:00,1.25585,1.25605,1.25585,1.25605,152600000.0
2009-11-16 04:44:00,1.25595,1.25595,1.25585,1.25585,335440000.0
2009-11-16 04:45:00,1.25585,1.25585,1.25585,1.25585,367860000.0
2009-11-16 04:46:00,1.25585,1.25585,1.25585,1.25585,277200000.0
2009-11-16 04:47:00,1.25585,1.25585,1.25585,1.25585,261360000.0
2009-11-16 04:48:00,1.25585,1.25585,1.25585,1.25585,271920000.0
2009-11-16 04:49:00,1.25585,1.25645,1.25585,1.2564,229560000.0
2009-11-16 04:50:00,1.25645,1.2567,1.25615,1.25665,80700000.0
2009-11-16 04:51:00,1.25655,1.25695,1.25655,1.25685,48300000.0
2009-11-16 04:52:00,1.25685,1.2571,1.2564,1.2566,242800000.0
2009-11-16 04:53:00,1.2566,1.2569,1.2566,1.25675,285800000.0
2009-11-16 04:54:00,1.25675,1.2572,1.2567,1.2572,499000000.0
2009-11-16 04:55:00,1.2572,1.25725,1.25685,1.25685,75400000.0
2009-11-16 04:56:00,1.25655,1.2567,1.2562,1.2563,213700000.0
2009-11-16 04:57:00,1.2563,1.25665,1.25615,1.25665,101500000.0
2009-11-16 04:58:00,1.2567,1.25675,1.25625,1.25635,103800000.0
2009-11-16 04:59:00,1.2563,1.2565,1.25595,1.25595,53900000.0
2009-11-16 05:00:00,1.256,1.25645,1.25585,1.2561,165080000.0
2009-11-16 05:01:00,1.25615,1.2566,1.25585,1.25605,275000000.0
2009-11-16 05:02:00,1.25605,1.2566,1.25585,1.2566,269340000.0
2009-11-16 05:03:00,1.2566,1.25665,1.25645,1.25645,176200000.0
2009-11-16 05:04:00,1.2565,1.2566,1.25645,1.2565,94300000.0
2009-11-16 05:05:00,1.2565,1.2566,1.2562,1.25625,161000000.0
2009-11-16 05:06:00,1.25625,1.25635,1.2561,1.2561,69500000.0
2009-11-16 05:07:00,1.25615,1.25615,1.25585,1.2559,99880000.0
2009-11-16 05:08:00,1.2559,1.2559,1.25585,1.2559,98860000.0
2009-11-16 05:09:00,1.2559,1.25635,1.25585,1.25615,293280000.0
2009-11-16 05:10:00,1.25625,1.25625,1.25605,1.25605,145800000.0
2009-11-16 05:11:00,1.25605,1.2563,1.25605,1.2561,62100000.0
2009-11-16 05:12:00,1.2561,1.2562,1.25595,1.2562,160400000.0
2009-11-16 05:13:00,1.25625,1.2568,1.25625,1.2568,67400000.0
2009-11-16 05:14:00,1.2568,1.25685,1.25635,1.25645,39400000.0
2009-11-16 05:15:00,1.25645,1.2567,1.25645,1.25645,24100000.0
2009-11-16 05:16:00,1.2565,1.2568,1.2562,1.25645,69400000.0
2009-11-16 05:17:00,1.25645,1.2566,1.2561,1.2566,250700000.0
2009-11-16 05:18:00,1.2565,1.25665,1.2565,1.2565,12900000.0
2009-11-16 05:19:00,1.2565,1.2566,1.25625,1.2563,35200000.0
2009-11-16 05:20:00,1.2563,1.25635,1.25615,1.25635,67600000.0
2009-11-16 05:21:00,1.25625,1.25635,1.2561,1.25615,46300000.0
2009-11-16 05:22:00,1.25615,1.25645,1.25615,1.2564,44300000.0
2009-11-16 05:23:00,1.2564,1.2564,1.2563,1.2563,4300000.0
2009-11-16 05:24:00,1.25625,1.25635,1.25615,1.25635,30000000.0
2009-11-16 05:25:00,1.2563,1.25645,1.2563,1.25645,9600000.0
2009-11-16 05:26:00,1.2564,1.2564,1.2562,1.2563,17900000.0
2009-11-16 05:27:00,1.2563,1.25645,1.2563,1.2564,13200000.0
2009-11-16 05:28:00,1.2564,1.2564,1.2559,1.2559,27600000.0
2009-11-16 05:29:00,1.256,1.2561,1.25585,1.25585,373700000.0
2009-11-16 05:30:00,1.25585,1.25595,1.25585,1.25595,226200000.0
2009-11-16 05:31:00,1.25595,1.2565,1.25595,1.25625,57600000.0
2009-11-16 05:32:00,1.25625,1.25635,1.25585,1.25585,108080000.0
2009-11-16 05:33:00,1.25585,1.2559,1.25585,1.25585,232640000.0
2009-11-16 05:34:00,1.25585,1.25585,1.25585,1.25585,426120000.0
2009-11-16 05:35:00,1.25585,1.25585,1.25585,1.25585,480040000.0
2009-11-16 05:36:00,1.25585,1.25585,1.25585,1.25585,548960000.0
2009-11-16 05:37:00,1.25585,1.25625,1.25585,1.25625,52320000.0
2009-11-16 05:38:00,1.2559,1.25635,1.2559,1.2561,22200000.0
2009-11-16 05:39:00,1.2561,1.2561,1.25585,1.2559,32420000.0
2009-11-16 05:40:00,1.25585,1.25615,1.25585,1.25585,178700000.0
2009-11-16 05:41:00,1.25585,1.25595,1.25585,1.25585,293000000.0
2009-11-16 05:42:00,1.25585,1.25635,1.25585,1.25635,265860000.0
2009-11-16 05:43:00,1.2565,1.2565,1.25585,1.25595,189320000.0
2009-11-16 05:44:00,1.25595,1.25595,1.25585,1.25595,198900000.0
2009-11-16 05:45:00,1.25595,1.256,1.25585,1.256,170280000.0
2009-11-16 05:46:00,1.256,1.256,1.256,1.256,2400000.0
2009-11-16 05:47:00,1.256,1.2563,1.256,1.25625,11200000.0
2009-11-16 05:48:00,1.25625,1.25625,1.25615,1.2562,16800000.0
2009-11-16 05:49:00,1.2562,1.25635,1.2562,1.25625,13200000.0
2009-11-16 05:50:00,1.25635,1.25635,1.25635,1.25635,1200000.0
2009-11-16 05:51:00,1.25635,1.25645,1.25635,1.25645,6000000.0
2009-11-16 05:52:00,1.25645,1.2565,1.25645,1.25645,12000000.0
2009-11-16 05:53:00,1.25635,1.2566,1.25625,1.25645,58200000.0
2009-11-16 05:54:00,1.2565,1.2565,1.25625,1.25625,31300000.0
2009-11-16 05:55:00,1.25625,1.25635,1.25615,1.2563,16800000.0
2009-11-16 05:56:00,1.2563,1.25645,1.25625,1.25625,43300000.0
2009-11-16 05:57:00,1.2562,1.25625,1.2562,1.25625,9200000.0
2009-11-16 05:58:00,1.25625,1.25625,1.2562,1.25625,19600000.0
2009-11-16 05:59:00,1.25625,1.2565,1.25615,1.25645,31700000.0
2009-11-16 06:00:00,1.2565,1.25655,1.25625,1.25625,25300000.0
2009-11-16 06:01:00,1.2563,1.2566,1.2563,1.2566,30600000.0
2009-11-16 06:02:00,1.25655,1.2567,1.2565,1.2567,34800000.0
2009-11-16 06:03:00,1.2567,1.257,1.2564,1.25685,106800000.0
2009-11-16 06:04:00,1.2568,1.257,1.2568,1.2568,76600000.0
2009-11-16 06:05:00,1.2568,1.25705,1.25665,1.25695,54800000.0
2009-11-16 06:06:00,1.25695,1.25695,1.2566,1.25675,39100000.0
2009-11-16 06:07:00,1.25675,1.25705,1.2565,1.25705,60000000.0
2009-11-16 06:08:00,1.25715,1.2572,1.2569,1.2571,53300000.0
2009-11-16 06:09:00,1.2572,1.2573,1.2569,1.257,62100000.0
2009-11-16 06:10:00,1.2569,1.257,1.2569,1.257,20300000.0
2009-11-16 06:11:00,1.25695,1.2573,1.2567,1.2573,81300000.0
2009-11-16 06:12:00,1.2572,1.2574,1.25695,1.25695,54300000.0
2009-11-16 06:13:00,1.25695,1.25695,1.25695,1.25695,1200000.0
2009-11-16 06:14:00,1.25695,1.257,1.25695,1.257,12000000.0
2009-11-16 06:15:00,1.257,1.257,1.257,1.257,2400000.0
2009-11-16 06:16:00,1.25695,1.2571,1.2569,1.25695,24900000.0
2009-11-16 06:17:00,1.25695,1.2573,1.25685,1.25705,52600000.0
2009-11-16 06:18:00,1.25715,1.25715,1.25715,1.25715,4000000.0
2009-11-16 06:19:00,1.25705,1.25755,1.25705,1.25735,59200000.0
2009-11-16 06:20:00,1.25735,1.2575,1.25735,1.2575,8700000.0
2009-11-16 06:21:00,1.2575,1.2577,1.25735,1.2574,58500000.0
2009-11-16 06:22:00,1.25735,1.25745,1.2573,1.2573,18800000.0
2009-11-16 06:23:00,1.25735,1.25735,1.25715,1.2572,14000000.0
2009-11-16 06:24:00,1.25715,1.2573,1.257,1.2572,17100000.0
2009-11-16 06:25:00,1.25715,1.2572,1.2569,1.2571,40000000.0
2009-11-16 06:26:00,1.25715,1.25735,1.2571,1.25735,12300000.0
2009-11-16 06:27:00,1.2574,1.25755,1.25725,1.2574,22700000.0
2009-11-16 06:28:00,1.25735,1.25735,1.25675,1.25675,43200000.0
2009-11-16 06:29:00,1.2568,1.2575,1.2568,1.2574,45000000.0
2009-11-16 06:30:00,1.2575,1.2575,1.2572,1.2573,32400000.0
2009-11-16 06:31:00,1.25725,1.25735,1.2571,1.2573,20800000.0
2009-11-16 06:32:00,1.25735,1.25745,1.2573,1.2573,6400000.0
2009-11-16 06:33:00,1.2573,1.25735,1.25725,1.2573,9600000.0
2009-11-16 06:34:00,1.25735,1.25765,1.25725,1.25755,21200000.0
2009-11-16 06:35:00,1.25755,1.2576,1.2565,1.25655,338800000.0
2009-11-16 06:36:00,1.25655,1.2566,1.25635,1.25635,81000000.0
2009-11-16 06:37:00,1.25635,1.25715,1.25635,1.257,133100000.0
2009-11-16 06:38:00,1.2571,1.2571,1.25675,1.2568,19600000.0
2009-11-16 06:39:00,1.2568,1.2569,1.2567,1.2568,12400000.0
2009-11-16 06:40:00,1.2568,1.2569,1.2567,1.2567,9800000.0
2009-11-16 06:41:00,1.25665,1.25665,1.25665,1.25665,1600000.0
2009-11-16 06:42:00,1.25655,1.25665,1.2564,1.25655,64900000.0
2009-11-16 06:43:00,1.2565,1.2565,1.25645,1.2565,15000000.0
2009-11-16 06:44:00,1.25645,1.25655,1.2561,1.25625,21000000.0
2009-11-16 06:45:00,1.2563,1.25695,1.2563,1.25685,116000000.0
2009-11-16 06:46:00,1.25675,1.25715,1.2567,1.25685,29700000.0
2009-11-16 06:47:00,1.2569,1.2569,1.25645,1.2568,25100000.0
2009-11-16 06:48:00,1.2567,1.25685,1.2566,1.2566,37400000.0
2009-11-16 06:49:00,1.2566,1.25695,1.25645,1.2567,29300000.0
2009-11-16 06:50:00,1.25655,1.25685,1.25645,1.25645,61400000.0
2009-11-16 06:51:00,1.25645,1.2566,1.2563,1.25655,65300000.0
2009-11-16 06:52:00,1.25655,1.25675,1.25645,1.2567,18900000.0
2009-11-16 06:53:00,1.25665,1.25675,1.25635,1.2565,178800000.0
2009-11-16 06:54:00,1.2565,1.25675,1.25635,1.25635,36400000.0
2009-11-16 06:55:00,1.25635,1.2567,1.25595,1.25655,125600000.0
2009-11-16 06:56:00,1.2565,1.2565,1.25595,1.25595,99200000.0
2009-11-16 06:57:00,1.25625,1.2565,1.25585,1.2561,240320000.0
2009-11-16 06:58:00,1.25605,1.2567,1.25605,1.25665,30200000.0
2009-11-16 06:59:00,1.2567,1.2569,1.2564,1.25665,108200000.0
2009-11-16 07:00:00,1.2566,1.2566,1.2564,1.2566,14900000.0
2009-11-16 07:01:00,1.2566,1.257,1.2566,1.2568,29200000.0
2009-11-16 07:02:00,1.2568,1.25705,1.2568,1.25685,20400000.0
2009-11-16 07:03:00,1.25685,1.25705,1.2563,1.2563,54100000.0
2009-11-16 07:04:00,1.25635,1.25665,1.25585,1.2562,74140000.0
2009-11-16 07:05:00,1.25625,1.2564,1.2561,1.2564,29600000.0
2009-11-16 07:06:00,1.25625,1.25645,1.2562,1.25645,36400000.0
2009-11-16 07:07:00,1.2565,1.25685,1.25645,1.2568,103100000.0
2009-11-16 07:08:00,1.25675,1.25675,1.25665,1.25675,8600000.0
2009-11-16 07:09:00,1.2568,1.25695,1.25675,1.25695,21400000.0
2009-11-16 07:10:00,1.25675,1.25685,1.25675,1.25685,7000000.0
2009-11-16 07:11:00,1.25685,1.25685,1.2566,1.25685,14500000.0
2009-11-16 07:12:00,1.25685,1.25705,1.2568,1.257,16500000.0
2009-11-16 07:13:00,1.257,1.2571,1.2567,1.2567,23000000.0
2009-11-16 07:14:00,1.2567,1.25675,1.2565,1.2567,26100000.0
2009-11-16 07:15:00,1.25665,1.2567,1.25665,1.25665,7300000.0
2009-11-16 07:16:00,1.25665,1.25695,1.25665,1.25685,18000000.0
2009-11-16 07:17:00,1.25685,1.25705,1.25685,1.25695,25700000.0
2009-11-16 07:18:00,1.25695,1.257,1.25665,1.25665,52300000.0
2009-11-16 07:19:00,1.25675,1.25675,1.25655,1.25655,6000000.0
2009-11-16 07:20:00,1.2566,1.2569,1.2563,1.2566,67000000.0
2009-11-16 07:21:00,1.2566,1.2566,1.2566,1.2566,1200000.0
2009-11-16 07:22:00,1.25645,1.25645,1.25593,1.25593,15600000.0
2009-11-16 07:23:00,1.2566,1.25685,1.2566,1.25675,21600000.0
2009-11-16 07:24:00,1.25675,1.25675,1.25675,1.25675,2400000.0
2009-11-16 07:25:00,1.25675,1.25675,1.25675,1.25675,1200000.0
2009-11-16 07:26:00,1.2568,1.25725,1.2564,1.25725,50200000.0
2009-11-16 07:27:00,1.25725,1.25725,1.25695,1.25705,14800000.0
2009-11-16 07:28:00,1.257,1.257,1.2568,1.2569,31900000.0
2009-11-16 07:29:00,1.2569,1.2569,1.2567,1.2567,45900000.0
2009-11-16 07:30:00,1.2567,1.2571,1.25665,1.2571,46800000.0
2009-11-16 07:31:00,1.25705,1.2572,1.2567,1.25695,43600000.0
2009-11-16 07:32:00,1.25695,1.25695,1.2568,1.2569,15200000.0
2009-11-16 07:33:00,1.25685,1.25685,1.2566,1.25675,42800000.0
2009-11-16 07:34:00,1.25675,1.2571,1.25665,1.25705,45000000.0
2009-11-16 07:35:00,1.25705,1.25705,1.25685,1.25695,46600000.0
2009-11-16 07:36:00,1.257,1.25705,1.25695,1.25695,61200000.0
2009-11-16 07:37:00,1.25675,1.25675,1.25645,1.25645,40400000.0
2009-11-16 07:38:00,1.25655,1.25675,1.25625,1.25645,66500000.0
2009-11-16 07:39:00,1.25645,1.2566,1.25645,1.25655,15600000.0
2009-11-16 07:40:00,1.25655,1.25675,1.25625,1.2565,52400000.0
2009-11-16 07:41:00,1.25645,1.25655,1.25625,1.25635,83300000.0
2009-11-16 07:42:00,1.25625,1.2564,1.25605,1.2564,21600000.0
2009-11-16 07:43:00,1.25635,1.25665,1.25635,1.25665,16300000.0
2009-11-16 07:44:00,1.25665,1.2569,1.2566,1.2568,18200000.0
2009-11-16 07:45:00,1.25675,1.25695,1.25675,1.2568,33600000.0
2009-11-16 07:46:00,1.2568,1.2569,1.2567,1.25685,25900000.0
2009-11-16 07:47:00,1.25685,1.25685,1.2564,1.2564,47600000.0
2009-11-16 07:48:00,1.2564,1.25675,1.25635,1.2567,69900000.0
2009-11-16 07:49:00,1.25665,1.25675,1.25635,1.25665,166800000.0
2009-11-16 07:50:00,1.25655,1.25655,1.25615,1.25635,21500000.0
2009-11-16 07:51:00,1.25635,1.2566,1.25635,1.25645,28500000.0
2009-11-16 07:52:00,1.2564,1.2565,1.2564,1.2565,5900000.0
2009-11-16 07:53:00,1.2565,1.2566,1.25625,1.2564,86700000.0
2009-11-16 07:54:00,1.25645,1.2567,1.2563,1.2565,104700000.0
2009-11-16 07:55:00,1.25655,1.25695,1.25655,1.2567,130100000.0
2009-11-16 07:56:00,1.2567,1.2567,1.25635,1.25645,173900000.0
2009-11-16 07:57:00,1.25635,1.25675,1.25605,1.25615,52200000.0
2009-11-16 07:58:00,1.2562,1.25625,1.25605,1.25625,55400000.0
2009-11-16 07:59:00,1.25625,1.2564,1.2561,1.2562,136100000.0
2009-11-16 08:00:00,1.2562,1.2565,1.25605,1.2563,88400000.0
2009-11-16 08:01:00,1.2561,1.25645,1.25585,1.25635,93420000.0
2009-11-16 08:02:00,1.2564,1.2566,1.25635,1.25655,30100000.0
2009-11-16 08:03:00,1.25655,1.257,1.25655,1.2569,26600000.0
2009-11-16 08:04:00,1.257,1.25705,1.2569,1.25695,25700000.0
2009-11-16 08:05:00,1.25695,1.257,1.25695,1.257,8200000.0
2009-11-16 08:06:00,1.25695,1.25715,1.25665,1.2569,95300000.0
2009-11-16 08:07:00,1.257,1.2571,1.2569,1.2569,25200000.0
2009-11-16 08:08:00,1.2569,1.2569,1.2569,1.2569,2400000.0
2009-11-16 08:09:00,1.2569,1.2569,1.25645,1.2567,128100000.0
2009-11-16 08:10:00,1.2567,1.2569,1.2565,1.25675,279300000.0
2009-11-16 08:11:00,1.25675,1.2568,1.25675,1.2568,30000000.0
2009-11-16 08:12:00,1.2568,1.25685,1.2567,1.25685,167200000.0
2009-11-16 08:13:00,1.25685,1.25685,1.2565,1.2565,13200000.0
2009-11-16 08:14:00,1.25645,1.25665,1.25645,1.25665,9600000.0
2009-11-16 08:15:00,1.25665,1.25695,1.2565,1.25675,131800000.0
2009-11-16 08:16:00,1.25675,1.25725,1.25665,1.2572,85400000.0
2009-11-16 08:17:00,1.2571,1.25725,1.25705,1.2571,53400000.0
2009-11-16 08:18:00,1.25715,1.2574,1.25715,1.2573,36400000.0
2009-11-16 08:19:00,1.2573,1.25755,1.25715,1.25755,44200000.0
2009-11-16 08:20:00,1.25765,1.25765,1.25745,1.25745,13100000.0
2009-11-16 08:21:00,1.25745,1.25745,1.25705,1.2571,19100000.0
2009-11-16 08:22:00,1.2571,1.25735,1.2571,1.25735,50100000.0
2009-11-16 08:23:00,1.2573,1.2573,1.2572,1.2572,8900000.0
2009-11-16 08:24:00,1.2572,1.2573,1.2571,1.2571,22800000.0
2009-11-16 08:25:00,1.25705,1.25705,1.25695,1.25705,19800000.0
2009-11-16 08:26:00,1.257,1.25725,1.25685,1.25725,23400000.0
2009-11-16 08:27:00,1.25725,1.25725,1.2568,1.25695,90400000.0
2009-11-16 08:28:00,1.25695,1.2571,1.25695,1.25705,51900000.0
2009-11-16 08:29:00,1.2571,1.2571,1.2568,1.2568,37800000.0
2009-11-16 08:30:00,1.2569,1.2569,1.2568,1.2568,4800000.0
2009-11-16 08:31:00,1.2566,1.2566,1.25655,1.2566,13200000.0
2009-11-16 08:32:00,1.2566,1.2566,1.25655,1.25655,11200000.0
2009-11-16 08:33:00,1.2565,1.2565,1.2564,1.2565,8000000.0
2009-11-16 08:34:00,1.25645,1.25655,1.25615,1.25655,38400000.0
2009-11-16 08:35:00,1.25645,1.2568,1.25645,1.2565,44900000.0
2009-11-16 08:36:00,1.25655,1.25715,1.25655,1.25715,45100000.0
2009-11-16 08:37:00,1.25705,1.25715,1.257,1.25715,45400000.0
2009-11-16 08:38:00,1.2571,1.25725,1.25685,1.2569,54100000.0
2009-11-16 08:39:00,1.2569,1.25735,1.2569,1.2573,82400000.0
2009-11-16 08:40:00,1.2571,1.2573,1.2571,1.2573,18600000.0
2009-11-16 08:41:00,1.2573,1.25745,1.25725,1.25735,40400000.0
2009-11-16 08:42:00,1.2573,1.2573,1.25715,1.2573,21500000.0
2009-11-16 08:43:00,1.25725,1.25735,1.25705,1.25705,19900000.0
2009-11-16 08:44:00,1.25705,1.2574,1.25705,1.2572,32600000.0
2009-11-16 08:45:00,1.25725,1.2573,1.2571,1.25715,68100000.0
2009-11-16 08:46:00,1.25705,1.2572,1.25675,1.25685,66000000.0
2009-11-16 08:47:00,1.25685,1.25715,1.25675,1.25705,96600000.0
2009-11-16 08:48:00,1.25705,1.2573,1.25705,1.25725,134600000.0
2009-11-16 08:49:00,1.2572,1.2572,1.2569,1.25695,44000000.0
2009-11-16 08:50:00,1.2567,1.2568,1.2564,1.25675,168600000.0
2009-11-16 08:51:00,1.25655,1.2568,1.25655,1.2567,25800000.0
2009-11-16 08:52:00,1.2566,1.2566,1.25625,1.25625,30400000.0
2009-11-16 08:53:00,1.25625,1.25635,1.256,1.256,25800000.0
2009-11-16 08:54:00,1.2561,1.2561,1.25595,1.256,34000000.0
2009-11-16 08:55:00,1.256,1.25605,1.25595,1.25595,25200000.0
2009-11-16 08:56:00,1.25595,1.25595,1.25595,1.25595,9000000.0
2009-11-16 08:57:00,1.25595,1.25605,1.25595,1.25595,14400000.0
2009-11-16 08:58:00,1.25595,1.2561,1.25595,1.25595,18000000.0
2009-11-16 08:59:00,1.25595,1.25625,1.25595,1.2562,25600000.0
2009-11-16 09:00:00,1.25615,1.25625,1.25595,1.2561,32000000.0
2009-11-16 09:01:00,1.256,1.25605,1.25595,1.25595,16000000.0
2009-11-16 09:02:00,1.25595,1.25615,1.25595,1.25615,27400000.0
2009-11-16 09:03:00,1.25615,1.25625,1.25585,1.25605,49000000.0
2009-11-16 09:04:00,1.25615,1.25635,1.25585,1.2559,65600000.0
2009-11-16 09:05:00,1.25595,1.256,1.25595,1.25595,10800000.0
2009-11-16 09:06:00,1.25595,1.2564,1.25595,1.2564,60200000.0
2009-11-16 09:07:00,1.25645,1.25645,1.25585,1.2559,73200000.0
2009-11-16 09:08:00,1.2559,1.2559,1.25585,1.25585,365960000.0
2009-11-16 09:09:00,1.25585,1.25595,1.25585,1.25585,379300000.0
2009-11-16 09:10:00,1.25585,1.256,1.25585,1.25595,270940000.0
2009-11-16 09:11:00,1.2559,1.25595,1.25585,1.25585,194160000.0
2009-11-16 09:12:00,1.25585,1.25585,1.25585,1.25585,236320000.0
2009-11-16 09:13:00,1.25585,1.25585,1.25585,1.25585,253120000.0
2009-11-16 09:14:00,1.25585,1.25595,1.25585,1.2559,165040000.0
2009-11-16 09:15:00,1.25605,1.25605,1.25585,1.256,7200000.0
2009-11-16 09:16:00,1.256,1.2565,1.25585,1.2563,40600000.0
2009-11-16 09:17:00,1.25625,1.25625,1.256,1.25605,8000000.0
2009-11-16 09:18:00,1.2561,1.25625,1.2561,1.25625,9600000.0
2009-11-16 09:19:00,1.2562,1.2563,1.25585,1.25615,95320000.0
2009-11-16 09:20:00,1.25625,1.25635,1.25585,1.25585,126520000.0
2009-11-16 09:21:00,1.25585,1.25645,1.25585,1.25625,96640000.0
2009-11-16 09:22:00,1.2563,1.25645,1.25615,1.25635,35400000.0
2009-11-16 09:23:00,1.2563,1.2566,1.25625,1.2565,45600000.0
2009-11-16 09:24:00,1.2565,1.25685,1.25585,1.2561,59800000.0
2009-11-16 09:25:00,1.25605,1.25615,1.25585,1.25585,130480000.0
2009-11-16 09:26:00,1.25585,1.25585,1.25585,1.25585,275520000.0
2009-11-16 09:27:00,1.25585,1.2562,1.25585,1.2562,327980000.0
2009-11-16 09:28:00,1.25645,1.2566,1.25585,1.2559,226140000.0
2009-11-16 09:29:00,1.2559,1.256,1.25585,1.25585,252100000.0
2009-11-16 09:30:00,1.25585,1.25585,1.25565,1.25565,278840000.0
2009-11-16 09:31:00,1.25565,1.25565,1.25515,1.25515,47800000.0
2009-11-16 09:32:00,1.25515,1.25515,1.25485,1.25495,57000000.0
2009-11-16 09:33:00,1.25495,1.25505,1.25495,1.25495,45200000.0
2009-11-16 09:34:00,1.25495,1.25495,1.25455,1.25455,54000000.0
2009-11-16 09:35:00,1.25455,1.2546,1.25435,1.25435,55800000.0
2009-11-16 09:36:00,1.25435,1.25435,1.25415,1.2542,63000000.0
2009-11-16 09:37:00,1.25415,1.25465,1.25415,1.25455,89600000.0
2009-11-16 09:38:00,1.25465,1.25495,1.25445,1.25445,65300000.0
2009-11-16 09:39:00,1.2545,1.2549,1.2545,1.25475,75000000.0
2009-11-16 09:40:00,1.25475,1.2548,1.25465,1.25465,9800000.0
2009-11-16 09:41:00,1.2546,1.25495,1.2544,1.25495,114700000.0
2009-11-16 09:42:00,1.25505,1.25505,1.25445,1.25455,274900000.0
2009-11-16 09:43:00,1.25455,1.25485,1.25445,1.25485,81800000.0
2009-11-16 09:44:00,1.25475,1.2551,1.2547,1.2551,30900000.0
2009-11-16 09:45:00,1.2552,1.2552,1.2548,1.2549,43200000.0
2009-11-16 09:46:00,1.2549,1.2552,1.2549,1.255,32000000.0
2009-11-16 09:47:00,1.25505,1.2554,1.25465,1.25525,65200000.0
2009-11-16 09:48:00,1.25515,1.25535,1.25515,1.2553,28800000.0
2009-11-16 09:49:00,1.2553,1.25535,1.25525,1.2553,10800000.0
2009-11-16 09:50:00,1.2554,1.2554,1.255,1.2551,36300000.0
2009-11-16 09:51:00,1.255,1.25525,1.25495,1.255,28500000.0
2009-11-16 09:52:00,1.2551,1.2552,1.255,1.2551,18400000.0
2009-11-16 09:53:00,1.2552,1.2552,1.2548,1.255,64800000.0
2009-11-16 09:54:00,1.255,1.2551,1.25475,1.25475,69500000.0
2009-11-16 09:55:00,1.25465,1.25495,1.25465,1.25485,40400000.0
2009-11-16 09:56:00,1.25475,1.2548,1.25465,1.25475,17200000.0
2009-11-16 09:57:00,1.2547,1.2547,1.2543,1.2547,46400000.0
2009-11-16 09:58:00,1.2547,1.25475,1.25445,1.2545,51300000.0
2009-11-16 09:59:00,1.2545,1.2545,1.25425,1.25425,39200000.0
2009-11-16 10:00:00,1.25425,1.25465,1.25415,1.2545,57700000.0
2009-11-16 10:01:00,1.25455,1.2547,1.2544,1.2545,56300000.0
2009-11-16 10:02:00,1.2545,1.25465,1.2545,1.2545,13500000.0
2009-11-16 10:03:00,1.2545,1.2548,1.2543,1.2544,53900000.0
2009-11-16 10:04:00,1.2544,1.2544,1.2543,1.2544,25000000.0
2009-11-16 10:05:00,1.2544,1.25455,1.2543,1.25435,30700000.0
2009-11-16 10:06:00,1.25435,1.25445,1.25435,1.2544,25400000.0
2009-11-16 10:07:00,1.2544,1.2545,1.25435,1.2544,45100000.0
2009-11-16 10:08:00,1.2544,1.2545,1.25425,1.2545,61300000.0
2009-11-16 10:09:00,1.25445,1.25465,1.25425,1.25445,128800000.0
2009-11-16 10:10:00,1.25445,1.25445,1.2541,1.25435,39200000.0
2009-11-16 10:11:00,1.2544,1.25465,1.25435,1.25445,59200000.0
2009-11-16 10:12:00,1.25455,1.25475,1.25435,1.25445,118700000.0
2009-11-16 10:13:00,1.25445,1.25455,1.2541,1.2542,254600000.0
2009-11-16 10:14:00,1.2542,1.25455,1.25415,1.25425,103000000.0
2009-11-16 10:15:00,1.25425,1.2546,1.25415,1.2543,131200000.0
2009-11-16 10:16:00,1.2543,1.25465,1.2543,1.2546,117400000.0
2009-11-16 10:17:00,1.2547,1.25495,1.25455,1.25455,77100000.0
2009-11-16 10:18:00,1.2546,1.2547,1.2544,1.2544,65800000.0
2009-11-16 10:19:00,1.25435,1.2545,1.25435,1.2545,29700000.0
2009-11-16 10:20:00,1.25445,1.2545,1.2543,1.25435,25400000.0
2009-11-16 10:21:00,1.25435,1.25455,1.25435,1.2545,26100000.0
2009-11-16 10:22:00,1.25415,1.2545,1.25415,1.2544,64500000.0
2009-11-16 10:23:00,1.25445,1.25465,1.25435,1.25465,54700000.0
2009-11-16 10:24:00,1.2546,1.25495,1.25455,1.25475,40800000.0
2009-11-16 10:25:00,1.2548,1.2549,1.25455,1.2547,64000000.0
2009-11-16 10:26:00,1.2547,1.2548,1.2547,1.2547,18600000.0
2009-11-16 10:27:00,1.25445,1.2547,1.25445,1.2547,18100000.0
2009-11-16 10:28:00,1.2545,1.2545,1.2542,1.25425,44800000.0
2009-11-16 10:29:00,1.25425,1.2551,1.2542,1.25495,109900000.0
2009-11-16 10:30:00,1.25485,1.25495,1.2545,1.25465,231600000.0
2009-11-16 10:31:00,1.2548,1.2551,1.2548,1.25505,70800000.0
2009-11-16 10:32:00,1.25505,1.2551,1.25475,1.25475,44400000.0
2009-11-16 10:33:00,1.2547,1.25495,1.25445,1.25465,72500000.0
2009-11-16 10:34:00,1.25465,1.25475,1.25445,1.25475,80500000.0
2009-11-16 10:35:00,1.25475,1.25495,1.25435,1.25435,172000000.0
2009-11-16 10:36:00,1.25435,1.2544,1.25415,1.25425,133900000.0
2009-11-16 10:37:00,1.25425,1.2545,1.25415,1.25435,107100000.0
2009-11-16 10:38:00,1.2544,1.25445,1.25415,1.25415,59200000.0
2009-11-16 10:39:00,1.25415,1.2542,1.25415,1.25415,50000000.0
2009-11-16 10:40:00,1.25415,1.25415,1.25415,1.25415,5000000.0
2009-11-16 10:41:00,1.25415,1.2544,1.2541,1.2543,116500000.0
2009-11-16 10:42:00,1.2543,1.25445,1.2542,1.2543,56700000.0
2009-11-16 10:43:00,1.2543,1.25475,1.2543,1.25465,126000000.0
2009-11-16 10:44:00,1.2547,1.2549,1.2545,1.25485,72600000.0
2009-11-16 10:45:00,1.25485,1.2549,1.25455,1.2547,56800000.0
2009-11-16 10:46:00,1.2547,1.25475,1.25435,1.2544,100100000.0
2009-11-16 10:47:00,1.25445,1.25455,1.25415,1.25415,71300000.0
2009-11-16 10:48:00,1.25415,1.25425,1.25415,1.25415,71000000.0
2009-11-16 10:49:00,1.25415,1.25415,1.25415,1.25415,36200000.0
2009-11-16 10:50:00,1.25415,1.25415,1.25415,1.25415,50200000.0
2009-11-16 10:51:00,1.25415,1.2543,1.2541,1.25415,61800000.0
2009-11-16 10:52:00,1.25415,1.25415,1.25415,1.25415,43000000.0
2009-11-16 10:53:00,1.25415,1.25415,1.25415,1.25415,38400000.0
2009-11-16 10:54:00,1.25415,1.25415,1.25415,1.25415,74600000.0
2009-11-16 10:55:00,1.25415,1.25425,1.25415,1.25415,69000000.0
2009-11-16 10:56:00,1.25415,1.25435,1.2541,1.25425,59400000.0
2009-11-16 10:57:00,1.25425,1.25445,1.25415,1.25415,42900000.0
2009-11-16 10:58:00,1.25415,1.2542,1.25415,1.25415,29100000.0
2009-11-16 10:59:00,1.25415,1.25415,1.25415,1.25415,51600000.0
2009-11-16 11:00:00,1.25415,1.25415,1.25415,1.25415,32300000.0
2009-11-16 11:01:00,1.25415,1.2544,1.2541,1.2543,70200000.0
2009-11-16 11:02:00,1.25425,1.2545,1.2541,1.25425,117900000.0
2009-11-16 11:03:00,1.2543,1.2546,1.2543,1.2546,55900000.0
2009-11-16 11:04:00,1.25465,1.2547,1.2542,1.25425,73200000.0
2009-11-16 11:05:00,1.25425,1.25435,1.2541,1.2543,89900000.0
2009-11-16 11:06:00,1.2542,1.2543,1.25415,1.2542,37300000.0
2009-11-16 11:07:00,1.2542,1.25445,1.25415,1.2542,65600000.0
2009-11-16 11:08:00,1.2542,1.2545,1.2542,1.2542,80000000.0
2009-11-16 11:09:00,1.2542,1.2544,1.25415,1.2544,54500000.0
2009-11-16 11:10:00,1.2544,1.2546,1.25415,1.25445,149400000.0
2009-11-16 11:11:00,1.25435,1.25445,1.2541,1.25425,77400000.0
2009-11-16 11:12:00,1.25425,1.25445,1.2542,1.25435,46900000.0
2009-11-16 11:13:00,1.2544,1.2545,1.25425,1.2544,31000000.0
2009-11-16 11:14:00,1.25445,1.2545,1.25415,1.25425,41000000.0
2009-11-16 11:15:00,1.2543,1.2547,1.2542,1.25465,48200000.0
2009-11-16 11:16:00,1.2546,1.2547,1.25445,1.25445,49300000.0
2009-11-16 11:17:00,1.2545,1.2546,1.2544,1.2544,32200000.0
2009-11-16 11:18:00,1.25445,1.25445,1.2543,1.25445,36800000.0
2009-11-16 11:19:00,1.25445,1.2546,1.2544,1.2544,23400000.0
2009-11-16 11:20:00,1.25445,1.25455,1.2543,1.25435,51000000.0
2009-11-16 11:21:00,1.25435,1.2544,1.2543,1.2543,15600000.0
2009-11-16 11:22:00,1.2543,1.2548,1.25415,1.25475,97000000.0
2009-11-16 11:23:00,1.2548,1.2548,1.2547,1.25475,48800000.0
2009-11-16 11:24:00,1.25475,1.25515,1.25455,1.2551,38000000.0
2009-11-16 11:25:00,1.25505,1.2552,1.25495,1.2552,44800000.0
2009-11-16 11:26:00,1.2552,1.25535,1.25495,1.25505,71400000.0
2009-11-16 11:27:00,1.2551,1.25515,1.25505,1.2551,21600000.0
2009-11-16 11:28:00,1.25505,1.2554,1.25505,1.2551,70300000.0
2009-11-16 11:29:00,1.25515,1.25515,1.2545,1.25495,122200000.0
2009-11-16 11:30:00,1.2549,1.2549,1.25475,1.2549,18800000.0
2009-11-16 11:31:00,1.255,1.2552,1.25485,1.2551,33600000.0
2009-11-16 11:32:00,1.2549,1.25505,1.2545,1.2547,96000000.0
2009-11-16 11:33:00,1.2548,1.2548,1.25475,1.25475,16200000.0
2009-11-16 11:34:00,1.2547,1.255,1.2547,1.255,32100000.0
2009-11-16 11:35:00,1.255,1.2551,1.2549,1.25505,35000000.0
2009-11-16 11:36:00,1.25505,1.25515,1.25495,1.25515,11300000.0
2009-11-16 11:37:00,1.2551,1.2551,1.2551,1.2551,1200000.0
2009-11-16 11:38:00,1.25505,1.25525,1.2549,1.2551,67300000.0
2009-11-16 11:39:00,1.25505,1.25505,1.25485,1.2549,62700000.0
2009-11-16 11:40:00,1.2549,1.2549,1.25485,1.25485,30000000.0
2009-11-16 11:41:00,1.25485,1.25485,1.25485,1.25485,22000000.0
2009-11-16 11:42:00,1.25485,1.2549,1.2548,1.2548,25000000.0
2009-11-16 11:43:00,1.2548,1.2549,1.2548,1.25485,55400000.0
2009-11-16 11:44:00,1.25485,1.2549,1.25485,1.2549,11000000.0
2009-11-16 11:45:00,1.25485,1.25505,1.2548,1.25505,27600000.0
2009-11-16 11:46:00,1.25495,1.25505,1.25495,1.25505,11600000.0
2009-11-16 11:47:00,1.2551,1.2553,1.255,1.25505,19800000.0
2009-11-16 11:48:00,1.25495,1.25515,1.25495,1.255,46500000.0
2009-11-16 11:49:00,1.255,1.2551,1.255,1.2551,8400000.0
2009-11-16 11:50:00,1.255,1.2551,1.255,1.25505,21300000.0
2009-11-16 11:51:00,1.25505,1.25505,1.25495,1.25495,29800000.0
2009-11-16 11:52:00,1.25495,1.2551,1.2549,1.2551,100200000.0
2009-11-16 11:53:00,1.2551,1.2556,1.2551,1.2554,60300000.0
2009-11-16 11:54:00,1.2554,1.25545,1.2552,1.2554,27200000.0
2009-11-16 11:55:00,1.2555,1.2556,1.2552,1.25555,111900000.0
2009-11-16 11:56:00,1.25555,1.2558,1.25525,1.25525,75900000.0
2009-11-16 11:57:00,1.2552,1.25535,1.25505,1.25535,97800000.0
2009-11-16 11:58:00,1.2553,1.2558,1.2553,1.2555,41600000.0
2009-11-16 11:59:00,1.25545,1.25565,1.25535,1.25565,35700000.0
2009-11-16 12:00:00,1.25565,1.2558,1.25555,1.25575,34000000.0
2009-11-16 12:01:00,1.25575,1.25575,1.2555,1.25555,41600000.0
2009-11-16 12:02:00,1.2555,1.2556,1.25535,1.2555,30600000.0
2009-11-16 12:03:00,1.2555,1.25575,1.2555,1.2555,20800000.0
2009-11-16 12:04:00,1.2555,1.2556,1.2555,1.25555,3600000.0
2009-11-16 12:05:00,1.2555,1.2555,1.25525,1.2553,45200000.0
2009-11-16 12:06:00,1.2553,1.25545,1.25515,1.2552,60000000.0
2009-11-16 12:07:00,1.2552,1.25545,1.25515,1.2552,147100000.0
2009-11-16 12:08:00,1.2552,1.25525,1.25515,1.2552,24100000.0
2009-11-16 12:09:00,1.2552,1.25545,1.2552,1.2553,130600000.0
2009-11-16 12:10:00,1.2553,1.25555,1.2553,1.2555,21200000.0
2009-11-16 12:11:00,1.25545,1.2555,1.25545,1.2555,12700000.0
2009-11-16 12:12:00,1.25545,1.25565,1.2554,1.25555,55200000.0
2009-11-16 12:13:00,1.25545,1.2555,1.25525,1.25525,40800000.0
2009-11-16 12:14:00,1.2552,1.2552,1.25515,1.25515,12600000.0
2009-11-16 12:15:00,1.25515,1.25545,1.25515,1.25535,36500000.0
2009-11-16 12:16:00,1.25535,1.2556,1.25535,1.2554,16400000.0
2009-11-16 12:17:00,1.25545,1.2555,1.25545,1.2555,9400000.0
2009-11-16 12:18:00,1.2555,1.2555,1.2552,1.25525,34800000.0
2009-11-16 12:19:00,1.25515,1.25525,1.25515,1.25515,11000000.0
2009-11-16 12:20:00,1.25505,1.25505,1.25505,1.25505,19400000.0
2009-11-16 12:21:00,1.25505,1.25505,1.2547,1.2549,26600000.0
2009-11-16 12:22:00,1.2549,1.25495,1.2549,1.2549,69000000.0
2009-11-16 12:23:00,1.2549,1.2549,1.2547,1.25475,29400000.0
2009-11-16 12:24:00,1.25475,1.255,1.25475,1.255,45900000.0
2009-11-16 12:25:00,1.2549,1.2551,1.25485,1.25485,42700000.0
2009-11-16 12:26:00,1.25485,1.25485,1.25475,1.2548,30000000.0
2009-11-16 12:27:00,1.25475,1.25485,1.2547,1.25485,44900000.0
2009-11-16 12:28:00,1.25485,1.25485,1.25485,1.25485,15000000.0
2009-11-16 12:29:00,1.25485,1.2551,1.2547,1.25485,69000000.0
2009-11-16 12:30:00,1.25485,1.25485,1.25485,1.25485,76000000.0
2009-11-16 12:31:00,1.25485,1.25485,1.2547,1.2548,30600000.0
2009-11-16 12:32:00,1.2548,1.2548,1.2547,1.2548,21000000.0
2009-11-16 12:33:00,1.2548,1.2548,1.2548,1.2548,13000000.0
2009-11-16 12:34:00,1.25428,1.25456,1.25417,1.25417,70100000.0
2009-11-16 12:35:00,1.2548,1.2548,1.2548,1.2548,5000000.0
2009-11-16 12:36:00,1.2548,1.2549,1.2548,1.2548,36100000.0
2009-11-16 12:37:00,1.2548,1.2548,1.2548,1.2548,29800000.0
2009-11-16 12:38:00,1.2548,1.2548,1.2548,1.2548,4100000.0
2009-11-16 12:39:00,1.2548,1.2548,1.25445,1.2546,38800000.0
2009-11-16 12:40:00,1.25455,1.25465,1.25445,1.25445,31200000.0
2009-11-16 12:41:00,1.25445,1.25445,1.25435,1.25435,5100000.0
2009-11-16 12:42:00,1.25445,1.25455,1.25425,1.2543,46000000.0
2009-11-16 12:43:00,1.2544,1.25445,1.25425,1.2544,31200000.0
2009-11-16 12:44:00,1.25435,1.25475,1.25415,1.2543,80800000.0
2009-11-16 12:45:00,1.2543,1.2544,1.25415,1.2542,77900000.0
2009-11-16 12:46:00,1.2542,1.25425,1.25415,1.25425,34800000.0
2009-11-16 12:47:00,1.25435,1.2549,1.25425,1.25485,66200000.0
2009-11-16 12:48:00,1.2549,1.2549,1.2546,1.2546,39200000.0
2009-11-16 12:49:00,1.2545,1.2545,1.25425,1.2543,76800000.0
2009-11-16 12:50:00,1.25435,1.25435,1.2542,1.2542,60400000.0
2009-11-16 12:51:00,1.25425,1.25425,1.25415,1.25415,29700000.0
2009-11-16 12:52:00,1.25415,1.2544,1.25415,1.2544,15400000.0
2009-11-16 12:53:00,1.2543,1.2544,1.2543,1.2543,16800000.0
2009-11-16 12:54:00,1.2543,1.2543,1.2543,1.2543,2400000.0
2009-11-16 12:55:00,1.2542,1.25445,1.2542,1.2543,20200000.0
2009-11-16 12:56:00,1.2543,1.25475,1.2543,1.2545,31300000.0
2009-11-16 12:57:00,1.2546,1.25505,1.2546,1.25505,12100000.0
2009-11-16 12:58:00,1.25505,1.25505,1.25485,1.25485,13900000.0
2009-11-16 12:59:00,1.25475,1.25495,1.25475,1.25485,26600000.0
2009-11-16 13:00:00,1.25475,1.2549,1.25435,1.25435,48000000.0
2009-11-16 13:01:00,1.25435,1.25465,1.2543,1.25445,247400000.0
2009-11-16 13:02:00,1.2544,1.25455,1.25425,1.2544,228900000.0
2009-11-16 13:03:00,1.25425,1.2545,1.25425,1.2544,266100000.0
2009-11-16 13:04:00,1.2544,1.2545,1.25415,1.2543,168200000.0
2009-11-16 13:05:00,1.25435,1.25465,1.25415,1.25465,171800000.0
2009-11-16 13:06:00,1.2547,1.25525,1.25455,1.25515,164900000.0
2009-11-16 13:07:00,1.25515,1.25515,1.25505,1.25505,22300000.0
2009-11-16 13:08:00,1.25505,1.25515,1.255,1.25515,32100000.0
2009-11-16 13:09:00,1.25505,1.25535,1.25485,1.25515,31400000.0
2009-11-16 13:10:00,1.25525,1.2553,1.25505,1.25515,31700000.0
2009-11-16 13:11:00,1.2552,1.2554,1.2551,1.2552,29200000.0
2009-11-16 13:12:00,1.2553,1.2557,1.2552,1.25545,33300000.0
2009-11-16 13:13:00,1.25545,1.25545,1.2551,1.25515,36000000.0
2009-11-16 13:14:00,1.2551,1.25525,1.2549,1.25515,41800000.0
2009-11-16 13:15:00,1.25515,1.25525,1.25495,1.25505,41700000.0
2009-11-16 13:16:00,1.25515,1.25515,1.255,1.25515,26400000.0
2009-11-16 13:17:00,1.2552,1.25525,1.25505,1.25515,39000000.0
2009-11-16 13:18:00,1.25515,1.2552,1.25505,1.2552,43400000.0
2009-11-16 13:19:00,1.2552,1.2553,1.2549,1.255,148600000.0
2009-11-16 13:20:00,1.255,1.2552,1.2546,1.25475,131300000.0
2009-11-16 13:21:00,1.25475,1.255,1.25445,1.2547,305000000.0
2009-11-16 13:22:00,1.2547,1.25475,1.25425,1.2545,72900000.0
2009-11-16 13:23:00,1.25445,1.25445,1.25445,1.25445,1200000.0
2009-11-16 13:24:00,1.2544,1.2544,1.2542,1.25425,56300000.0
2009-11-16 13:25:00,1.2542,1.2543,1.2542,1.2543,15600000.0
2009-11-16 13:26:00,1.25435,1.2544,1.25425,1.2544,15000000.0
2009-11-16 13:27:00,1.2544,1.2544,1.25415,1.2542,38100000.0
2009-11-16 13:28:00,1.2542,1.25445,1.2541,1.25415,53000000.0
2009-11-16 13:29:00,1.25415,1.2542,1.25415,1.25415,39900000.0
2009-11-16 13:30:00,1.25415,1.2542,1.25415,1.2542,38300000.0
2009-11-16 13:31:00,1.25415,1.2542,1.2541,1.25415,43500000.0
2009-11-16 13:32:00,1.25415,1.25455,1.25415,1.25435,64200000.0
2009-11-16 13:33:00,1.25445,1.25455,1.2542,1.25455,46100000.0
2009-11-16 13:34:00,1.2546,1.2547,1.2546,1.2547,10800000.0
2009-11-16 13:35:00,1.2547,1.25475,1.2543,1.2545,34900000.0
2009-11-16 13:36:00,1.2545,1.2547,1.2545,1.2547,8400000.0
2009-11-16 13:37:00,1.25475,1.25505,1.25465,1.2547,40700000.0
2009-11-16 13:38:00,1.2547,1.25485,1.25455,1.25475,81500000.0
2009-11-16 13:39:00,1.25475,1.25505,1.25455,1.25505,52200000.0
2009-11-16 13:40:00,1.25505,1.25515,1.25485,1.255,13300000.0
2009-11-16 13:41:00,1.2551,1.2551,1.2545,1.25455,68300000.0
2009-11-16 13:42:00,1.25455,1.2547,1.25455,1.25465,29400000.0
2009-11-16 13:43:00,1.2546,1.25465,1.25455,1.25465,55400000.0
2009-11-16 13:44:00,1.2546,1.2549,1.2546,1.2549,35000000.0
2009-11-16 13:45:00,1.2549,1.25535,1.25485,1.25535,105100000.0
2009-11-16 13:46:00,1.25535,1.25545,1.25495,1.25505,56600000.0
2009-11-16 13:47:00,1.25505,1.2552,1.2549,1.2552,35400000.0
2009-11-16 13:48:00,1.25515,1.25535,1.25505,1.25505,69600000.0
2009-11-16 13:49:00,1.255,1.25515,1.25495,1.255,18700000.0
2009-11-16 13:50:00,1.255,1.2553,1.255,1.25525,75600000.0
2009-11-16 13:51:00,1.25525,1.2553,1.2551,1.2552,39700000.0
2009-11-16 13:52:00,1.2552,1.25555,1.2552,1.25555,6000000.0
2009-11-16 13:53:00,1.25555,1.25565,1.25545,1.25545,9700000.0
2009-11-16 13:54:00,1.25545,1.25555,1.25535,1.25535,32200000.0
2009-11-16 13:55:00,1.25545,1.25555,1.25525,1.25545,44200000.0
2009-11-16 13:56:00,1.25545,1.25545,1.25545,1.25545,2500000.0
2009-11-16 13:57:00,1.25545,1.2555,1.25535,1.2555,20500000.0
2009-11-16 13:58:00,1.25545,1.25555,1.25535,1.25535,14800000.0
2009-11-16 13:59:00,1.2554,1.25575,1.25515,1.25525,69100000.0
2009-11-16 14:00:00,1.2553,1.25535,1.25495,1.2553,72800000.0
2009-11-16 14:01:00,1.2554,1.2554,1.2553,1.25535,16300000.0
2009-11-16 14:02:00,1.2553,1.25595,1.2553,1.25595,28500000.0
2009-11-16 14:03:00,1.25595,1.25595,1.25585,1.2559,10900000.0
2009-11-16 14:04:00,1.25585,1.25585,1.2557,1.2557,9700000.0
2009-11-16 14:05:00,1.2556,1.2559,1.2555,1.2558,18000000.0
2009-11-16 14:06:00,1.2559,1.256,1.25575,1.256,16900000.0
2009-11-16 14:07:00,1.25595,1.25605,1.25545,1.25545,21400000.0
2009-11-16 14:08:00,1.25525,1.25545,1.2549,1.25545,45900000.0
2009-11-16 14:09:00,1.25555,1.25565,1.255,1.255,99300000.0
2009-11-16 14:10:00,1.255,1.2553,1.255,1.2553,104700000.0
2009-11-16 14:11:00,1.2553,1.2557,1.2553,1.2557,16400000.0
2009-11-16 14:12:00,1.25575,1.2559,1.25535,1.25535,56000000.0
2009-11-16 14:13:00,1.25545,1.2556,1.2551,1.25515,72500000.0
2009-11-16 14:14:00,1.25525,1.25525,1.2547,1.25475,61200000.0
2009-11-16 14:15:00,1.25475,1.25495,1.25475,1.25475,67200000.0
2009-11-16 14:16:00,1.2548,1.25515,1.2547,1.25485,75300000.0
2009-11-16 14:17:00,1.25485,1.255,1.25485,1.2549,22200000.0
2009-11-16 14:18:00,1.2549,1.25505,1.2547,1.255,59200000.0
2009-11-16 14:19:00,1.2549,1.255,1.2549,1.25495,18000000.0
2009-11-16 14:20:00,1.25495,1.25495,1.2548,1.2549,30400000.0
2009-11-16 14:21:00,1.2549,1.25515,1.2548,1.2551,63500000.0
2009-11-16 14:22:00,1.25505,1.25515,1.25495,1.25515,48700000.0
2009-11-16 14:23:00,1.25505,1.25525,1.25505,1.2552,42900000.0
2009-11-16 14:24:00,1.2552,1.2552,1.25505,1.25515,33400000.0
2009-11-16 14:25:00,1.25515,1.2552,1.25505,1.2552,15400000.0
2009-11-16 14:26:00,1.2552,1.25545,1.25515,1.25515,77600000.0
2009-11-16 14:27:00,1.25515,1.2554,1.2551,1.2554,47100000.0
2009-11-16 14:28:00,1.2554,1.25545,1.2553,1.2554,52100000.0
2009-11-16 14:29:00,1.25545,1.25575,1.2552,1.25535,165300000.0
2009-11-16 14:30:00,1.25535,1.2557,1.2552,1.2557,99100000.0
2009-11-16 14:31:00,1.2556,1.25595,1.2555,1.25595,90900000.0
2009-11-16 14:32:00,1.2559,1.25615,1.25555,1.2558,48700000.0
2009-11-16 14:33:00,1.25595,1.25595,1.2557,1.2557,30500000.0
2009-11-16 14:34:00,1.25565,1.2557,1.2556,1.25565,14500000.0
2009-11-16 14:35:00,1.2556,1.25605,1.2556,1.25605,41900000.0
2009-11-16 14:36:00,1.25605,1.25635,1.256,1.25615,45700000.0
2009-11-16 14:37:00,1.25615,1.25615,1.25605,1.25605,9000000.0
2009-11-16 14:38:00,1.25595,1.256,1.25575,1.2558,88400000.0
2009-11-16 14:39:00,1.2559,1.256,1.2555,1.2555,160300000.0
2009-11-16 14:40:00,1.25555,1.25565,1.25545,1.25545,47300000.0
2009-11-16 14:41:00,1.25545,1.2557,1.25545,1.2557,50400000.0
2009-11-16 14:42:00,1.25565,1.2558,1.25565,1.2558,22300000.0
2009-11-16 14:43:00,1.2558,1.25605,1.25565,1.25605,115700000.0
2009-11-16 14:44:00,1.25605,1.25615,1.25555,1.2558,135800000.0
2009-11-16 14:45:00,1.2557,1.2557,1.25515,1.2556,161600000.0
2009-11-16 14:46:00,1.2556,1.25565,1.25555,1.2556,26100000.0
2009-11-16 14:47:00,1.25555,1.2557,1.25555,1.25565,12700000.0
2009-11-16 14:48:00,1.25565,1.25585,1.25555,1.25555,69800000.0
2009-11-16 14:49:00,1.25545,1.25545,1.25535,1.25535,6000000.0
2009-11-16 14:50:00,1.25525,1.25535,1.25525,1.2553,34700000.0
2009-11-16 14:51:00,1.2553,1.25555,1.2553,1.25545,40300000.0
2009-11-16 14:52:00,1.25545,1.25545,1.2554,1.2554,2000000.0
2009-11-16 14:53:00,1.2554,1.2556,1.25525,1.2556,68400000.0
2009-11-16 14:54:00,1.2555,1.25555,1.25515,1.25515,63500000.0
2009-11-16 14:55:00,1.2553,1.2554,1.25505,1.2551,53600000.0
2009-11-16 14:56:00,1.2551,1.25525,1.2551,1.25525,16500000.0
2009-11-16 14:57:00,1.25525,1.2553,1.25505,1.2551,61100000.0
2009-11-16 14:58:00,1.2552,1.2556,1.25505,1.2553,57000000.0
2009-11-16 14:59:00,1.25525,1.25545,1.2552,1.25535,81300000.0
2009-11-16 15:00:00,1.2554,1.2554,1.2551,1.2553,136000000.0
2009-11-16 15:01:00,1.25525,1.2554,1.2552,1.2554,30600000.0
2009-11-16 15:02:00,1.2554,1.2554,1.2553,1.2553,5200000.0
2009-11-16 15:03:00,1.2554,1.2555,1.25525,1.25525,32200000.0
2009-11-16 15:04:00,1.2552,1.2553,1.25485,1.2551,110700000.0
2009-11-16 15:05:00,1.2551,1.2553,1.2549,1.25525,182600000.0
2009-11-16 15:06:00,1.2553,1.2554,1.255,1.25525,49200000.0
2009-11-16 15:07:00,1.25525,1.2555,1.255,1.25525,62000000.0
2009-11-16 15:08:00,1.2553,1.25565,1.2553,1.2556,113900000.0
2009-11-16 15:09:00,1.2556,1.2556,1.2554,1.2556,26100000.0
2009-11-16 15:10:00,1.25565,1.2557,1.2553,1.25545,44800000.0
2009-11-16 15:11:00,1.25535,1.2555,1.25535,1.2555,9900000.0
2009-11-16 15:12:00,1.2555,1.2555,1.2554,1.2554,14600000.0
2009-11-16 15:13:00,1.25545,1.2555,1.25535,1.2555,44500000.0
2009-11-16 15:14:00,1.2555,1.2555,1.2551,1.25545,71500000.0
2009-11-16 15:15:00,1.2553,1.25565,1.25515,1.2554,173200000.0
2009-11-16 15:16:00,1.25535,1.2556,1.25535,1.2555,155300000.0
2009-11-16 15:17:00,1.25555,1.25565,1.25555,1.25565,5300000.0
2009-11-16 15:18:00,1.25565,1.25565,1.25535,1.25545,23400000.0
2009-11-16 15:19:00,1.25545,1.2556,1.2552,1.25555,41300000.0
2009-11-16 15:20:00,1.25555,1.2556,1.25545,1.2555,52200000.0
2009-11-16 15:21:00,1.25545,1.2556,1.25545,1.2556,34600000.0
2009-11-16 15:22:00,1.25555,1.2556,1.2554,1.25545,27800000.0
2009-11-16 15:23:00,1.25545,1.25545,1.25545,1.25545,1000000.0
2009-11-16 15:24:00,1.25535,1.2556,1.25535,1.2555,57200000.0
2009-11-16 15:25:00,1.25545,1.25555,1.25515,1.25525,52500000.0
2009-11-16 15:26:00,1.2552,1.25555,1.2552,1.2555,60500000.0
2009-11-16 15:27:00,1.2555,1.25565,1.2554,1.2556,56200000.0
2009-11-16 15:28:00,1.2556,1.2557,1.25535,1.25535,139300000.0
2009-11-16 15:29:00,1.25545,1.2555,1.25465,1.25475,154200000.0
2009-11-16 15:30:00,1.25485,1.2558,1.2548,1.25545,341600000.0
2009-11-16 15:31:00,1.2555,1.25585,1.2551,1.25575,456600000.0
2009-11-16 15:32:00,1.25575,1.2558,1.2553,1.2556,145800000.0
2009-11-16 15:33:00,1.25555,1.25565,1.2554,1.25545,70500000.0
2009-11-16 15:34:00,1.2555,1.25575,1.25535,1.25565,87200000.0
2009-11-16 15:35:00,1.2556,1.2559,1.2554,1.2559,135600000.0
2009-11-16 15:36:00,1.2559,1.25625,1.2559,1.25595,127300000.0
2009-11-16 15:37:00,1.25595,1.25625,1.2557,1.25605,151500000.0
2009-11-16 15:38:00,1.256,1.256,1.25575,1.2558,64700000.0
2009-11-16 15:39:00,1.2558,1.25615,1.2557,1.2561,163800000.0
2009-11-16 15:40:00,1.2561,1.25635,1.2561,1.2562,122400000.0
2009-11-16 15:41:00,1.25625,1.25625,1.256,1.25605,75600000.0
2009-11-16 15:42:00,1.25615,1.25635,1.25595,1.25595,151600000.0
2009-11-16 15:43:00,1.2559,1.2564,1.2559,1.2564,75900000.0
2009-11-16 15:44:00,1.2564,1.2565,1.25605,1.25605,50200000.0
2009-11-16 15:45:00,1.256,1.25605,1.2558,1.25605,98400000.0
2009-11-16 15:46:00,1.25595,1.2562,1.25595,1.2562,110000000.0
2009-11-16 15:47:00,1.25625,1.25635,1.2562,1.25635,53900000.0
2009-11-16 15:48:00,1.2564,1.2565,1.2562,1.2562,108900000.0
2009-11-16 15:49:00,1.25625,1.2563,1.25595,1.25625,37900000.0
2009-11-16 15:50:00,1.25635,1.2565,1.2562,1.2562,19900000.0
2009-11-16 15:51:00,1.25615,1.25615,1.25605,1.25605,30300000.0
2009-11-16 15:52:00,1.25605,1.2562,1.2558,1.2558,110500000.0
2009-11-16 15:53:00,1.2558,1.25605,1.25575,1.2559,87900000.0
2009-11-16 15:54:00,1.25595,1.256,1.2559,1.2559,60000000.0
2009-11-16 15:55:00,1.2559,1.25605,1.25585,1.25605,42300000.0
2009-11-16 15:56:00,1.25605,1.25605,1.25585,1.256,24600000.0
2009-11-16 15:57:00,1.256,1.2562,1.256,1.25615,77600000.0
2009-11-16 15:58:00,1.25615,1.2566,1.25605,1.25655,77500000.0
2009-11-16 15:59:00,1.25665,1.25665,1.2561,1.25625,46100000.0
2009-11-16 16:00:00,1.2562,1.25655,1.25615,1.25615,48000000.0
2009-11-16 16:01:00,1.25615,1.2564,1.25595,1.2563,39000000.0
2009-11-16 16:02:00,1.2563,1.2565,1.2562,1.25625,34800000.0
2009-11-16 16:03:00,1.25625,1.25635,1.2551,1.2554,110100000.0
2009-11-16 16:04:00,1.25545,1.2557,1.25545,1.2555,52100000.0
2009-11-16 16:05:00,1.25555,1.25585,1.2554,1.2557,87200000.0
2009-11-16 16:06:00,1.2557,1.25575,1.2555,1.2556,53800000.0
2009-11-16 16:07:00,1.25565,1.25585,1.25535,1.25565,60500000.0
2009-11-16 16:08:00,1.2556,1.2558,1.25535,1.25555,58100000.0
2009-11-16 16:09:00,1.25575,1.25575,1.2554,1.25565,120200000.0
2009-11-16 16:10:00,1.25565,1.2557,1.25545,1.2555,72000000.0
2009-11-16 16:11:00,1.2555,1.2559,1.2555,1.25565,48600000.0
2009-11-16 16:12:00,1.25565,1.2558,1.2555,1.2558,50300000.0
2009-11-16 16:13:00,1.25545,1.2558,1.25545,1.2556,43700000.0
2009-11-16 16:14:00,1.25565,1.256,1.25545,1.25595,136200000.0
2009-11-16 16:15:00,1.2559,1.25595,1.2555,1.2558,85600000.0
2009-11-16 16:16:00,1.25575,1.25585,1.2555,1.2558,63100000.0
2009-11-16 16:17:00,1.2559,1.25595,1.2558,1.25595,16800000.0
2009-11-16 16:18:00,1.2557,1.25595,1.2557,1.2558,13600000.0
2009-11-16 16:19:00,1.25575,1.25605,1.25575,1.25605,48300000.0
2009-11-16 16:20:00,1.25605,1.25615,1.2558,1.25595,53700000.0
2009-11-16 16:21:00,1.256,1.2561,1.25575,1.25605,29800000.0
2009-11-16 16:22:00,1.2561,1.2565,1.25605,1.2563,122900000.0
2009-11-16 16:23:00,1.2564,1.25655,1.2562,1.2562,25900000.0
2009-11-16 16:24:00,1.25625,1.2566,1.25625,1.2565,10300000.0
2009-11-16 16:25:00,1.2566,1.25665,1.2561,1.25635,66700000.0
2009-11-16 16:26:00,1.25625,1.25655,1.2562,1.25655,21500000.0
2009-11-16 16:27:00,1.25645,1.25645,1.25645,1.25645,6400000.0
2009-11-16 16:28:00,1.2564,1.25665,1.2564,1.25655,82700000.0
2009-11-16 16:29:00,1.25665,1.25675,1.25645,1.2565,66400000.0
2009-11-16 16:30:00,1.25645,1.2565,1.2562,1.2564,64400000.0
2009-11-16 16:31:00,1.2564,1.2564,1.25595,1.256,96800000.0
2009-11-16 16:32:00,1.2559,1.25615,1.25585,1.25605,58900000.0
2009-11-16 16:33:00,1.25585,1.25625,1.25575,1.25575,72600000.0
2009-11-16 16:34:00,1.25585,1.25605,1.25565,1.25595,63400000.0
2009-11-16 16:35:00,1.25585,1.2563,1.2557,1.2563,147500000.0
2009-11-16 16:36:00,1.25625,1.2564,1.2558,1.2563,181600000.0
2009-11-16 16:37:00,1.2563,1.25635,1.2562,1.2562,82600000.0
2009-11-16 16:38:00,1.2562,1.25635,1.2559,1.2562,41700000.0
2009-11-16 16:39:00,1.25625,1.2566,1.25605,1.25645,91000000.0
2009-11-16 16:40:00,1.2564,1.25645,1.25585,1.2563,67200000.0
2009-11-16 16:41:00,1.2563,1.2568,1.25625,1.25645,75300000.0
2009-11-16 16:42:00,1.2564,1.25655,1.25595,1.2561,171400000.0
2009-11-16 16:43:00,1.2561,1.2563,1.2559,1.2563,122400000.0
2009-11-16 16:44:00,1.2563,1.2567,1.2561,1.2566,170800000.0
2009-11-16 16:45:00,1.2567,1.25695,1.2564,1.2566,78500000.0
2009-11-16 16:46:00,1.2567,1.25675,1.2563,1.25635,116400000.0
2009-11-16 16:47:00,1.25645,1.25675,1.2563,1.25675,45700000.0
2009-11-16 16:48:00,1.25665,1.25665,1.2562,1.2562,70400000.0
2009-11-16 16:49:00,1.25625,1.2567,1.25615,1.25625,172000000.0
2009-11-16 16:50:00,1.25625,1.2567,1.25605,1.2566,333500000.0
2009-11-16 16:51:00,1.2565,1.2567,1.2563,1.25645,132700000.0
2009-11-16 16:52:00,1.25645,1.25675,1.2564,1.25675,141400000.0
2009-11-16 16:53:00,1.25675,1.25675,1.25645,1.25645,119300000.0
2009-11-16 16:54:00,1.25645,1.25645,1.2564,1.2564,32700000.0
2009-11-16 16:55:00,1.2564,1.2566,1.2564,1.25645,50900000.0
2009-11-16 16:56:00,1.25645,1.2567,1.25585,1.25605,163400000.0
2009-11-16 16:57:00,1.25605,1.2562,1.2555,1.25555,137300000.0
2009-11-16 16:58:00,1.25555,1.2561,1.25555,1.2559,100000000.0
2009-11-16 16:59:00,1.2559,1.2561,1.25555,1.25575,142900000.0
2009-11-16 17:00:00,1.25565,1.2561,1.25565,1.25585,112000000.0
2009-11-16 17:01:00,1.25585,1.25645,1.2558,1.25645,57100000.0
2009-11-16 17:02:00,1.2565,1.25665,1.2564,1.25665,35300000.0
2009-11-16 17:03:00,1.2567,1.25675,1.2563,1.25645,114600000.0
2009-11-16 17:04:00,1.2564,1.2566,1.25615,1.25625,103200000.0
2009-11-16 17:05:00,1.25625,1.25635,1.25595,1.2561,167300000.0
2009-11-16 17:06:00,1.2561,1.25625,1.256,1.25615,59500000.0
2009-11-16 17:07:00,1.25625,1.2563,1.2559,1.2562,99500000.0
2009-11-16 17:08:00,1.2562,1.2563,1.25595,1.25595,86300000.0
2009-11-16 17:09:00,1.25595,1.2562,1.2559,1.25605,79200000.0
2009-11-16 17:10:00,1.25605,1.25645,1.256,1.25615,142400000.0
2009-11-16 17:11:00,1.25615,1.2564,1.2561,1.25625,100500000.0
2009-11-16 17:12:00,1.2562,1.2562,1.2547,1.255,224200000.0
2009-11-16 17:13:00,1.25495,1.2553,1.2548,1.25515,252600000.0
2009-11-16 17:14:00,1.25515,1.2554,1.25485,1.2549,160900000.0
2009-11-16 17:15:00,1.2549,1.255,1.25475,1.25485,84900000.0
2009-11-16 17:16:00,1.25485,1.2549,1.25485,1.25485,48200000.0
2009-11-16 17:17:00,1.25485,1.25485,1.2547,1.25475,99200000.0
2009-11-16 17:18:00,1.25475,1.2548,1.25455,1.25455,89300000.0
2009-11-16 17:19:00,1.25455,1.25455,1.25455,1.25455,57000000.0
2009-11-16 17:20:00,1.25455,1.2548,1.2545,1.25455,104900000.0
2009-11-16 17:21:00,1.2546,1.2547,1.2545,1.25465,85200000.0
2009-11-16 17:22:00,1.25465,1.25465,1.25455,1.25455,22000000.0
2009-11-16 17:23:00,1.25455,1.25455,1.25445,1.25455,45600000.0
2009-11-16 17:24:00,1.25455,1.25455,1.25455,1.25455,16000000.0
2009-11-16 17:25:00,1.25455,1.25455,1.25445,1.25455,80900000.0
2009-11-16 17:26:00,1.25455,1.25455,1.25455,1.25455,18000000.0
2009-11-16 17:27:00,1.25455,1.25455,1.25445,1.25455,77400000.0
2009-11-16 17:28:00,1.25455,1.2547,1.25455,1.2547,53700000.0
2009-11-16 17:29:00,1.25465,1.2547,1.25455,1.25455,51500000.0
2009-11-16 17:30:00,1.25455,1.25455,1.25455,1.25455,53200000.0
2009-11-16 17:31:00,1.25455,1.25465,1.25455,1.25455,42000000.0
2009-11-16 17:32:00,1.25455,1.25455,1.25445,1.25455,84300000.0
2009-11-16 17:33:00,1.25455,1.2547,1.25445,1.2547,85300000.0
2009-11-16 17:34:00,1.2547,1.2547,1.25445,1.25445,52500000.0
2009-11-16 17:35:00,1.25445,1.25455,1.25435,1.25445,103700000.0
2009-11-16 17:36:00,1.25445,1.2546,1.25435,1.25445,76200000.0
2009-11-16 17:37:00,1.25445,1.25445,1.25445,1.25445,30000000.0
2009-11-16 17:38:00,1.25445,1.2545,1.25435,1.25445,80000000.0
2009-11-16 17:39:00,1.25445,1.25455,1.2544,1.25445,121600000.0
2009-11-16 17:40:00,1.25445,1.25455,1.25445,1.25445,39900000.0
2009-11-16 17:41:00,1.25445,1.2545,1.2543,1.25435,74000000.0
2009-11-16 17:42:00,1.25435,1.25455,1.2543,1.25435,128900000.0
2009-11-16 17:43:00,1.25435,1.25475,1.25435,1.25475,284000000.0
2009-11-16 17:44:00,1.25465,1.25465,1.25425,1.25435,120200000.0
2009-11-16 17:45:00,1.25445,1.2546,1.2543,1.2545,35700000.0
2009-11-16 17:46:00,1.25445,1.2547,1.2543,1.2547,80000000.0
2009-11-16 17:47:00,1.2547,1.2549,1.2544,1.2549,38400000.0
2009-11-16 17:48:00,1.2549,1.255,1.2546,1.2549,46800000.0
2009-11-16 17:49:00,1.255,1.2553,1.25465,1.2553,55600000.0
2009-11-16 17:50:00,1.2551,1.25525,1.2547,1.25495,63700000.0
2009-11-16 17:51:00,1.25495,1.2551,1.25495,1.255,45600000.0
2009-11-16 17:52:00,1.255,1.25505,1.25465,1.2549,93600000.0
2009-11-16 17:53:00,1.255,1.255,1.25475,1.2548,70300000.0
2009-11-16 17:54:00,1.2548,1.2549,1.25445,1.2549,49100000.0
2009-11-16 17:55:00,1.2549,1.255,1.25475,1.25485,115300000.0
2009-11-16 17:56:00,1.25485,1.2549,1.25445,1.2546,140100000.0
2009-11-16 17:57:00,1.25455,1.2547,1.2545,1.25465,56900000.0
2009-11-16 17:58:00,1.2547,1.2549,1.25465,1.2549,38300000.0
2009-11-16 17:59:00,1.2549,1.255,1.25445,1.2549,114500000.0
2009-11-16 18:00:00,1.2549,1.25505,1.25475,1.25505,73600000.0
2009-11-16 18:01:00,1.25505,1.25505,1.25455,1.25495,76500000.0
2009-11-16 18:02:00,1.25505,1.25525,1.25505,1.2551,50300000.0
2009-11-16 18:03:00,1.25485,1.25515,1.2548,1.255,66000000.0
2009-11-16 18:04:00,1.2551,1.2551,1.25485,1.2549,74200000.0
2009-11-16 18:05:00,1.2549,1.25495,1.2549,1.2549,52800000.0
2009-11-16 18:06:00,1.25485,1.25485,1.2546,1.25485,49000000.0
2009-11-16 18:07:00,1.25485,1.25485,1.25435,1.25435,48200000.0
2009-11-16 18:08:00,1.2544,1.25465,1.2543,1.25445,63200000.0
2009-11-16 18:09:00,1.25445,1.25465,1.25445,1.25455,60700000.0
2009-11-16 18:10:00,1.25455,1.2547,1.25445,1.25445,74600000.0
2009-11-16 18:11:00,1.25445,1.2546,1.25445,1.2545,26100000.0
2009-11-16 18:12:00,1.2545,1.2546,1.2544,1.25445,53800000.0
2009-11-16 18:13:00,1.25445,1.2546,1.25435,1.25435,96800000.0
2009-11-16 18:14:00,1.25435,1.25455,1.25435,1.2545,79800000.0
2009-11-16 18:15:00,1.2544,1.2547,1.2543,1.2545,64800000.0
2009-11-16 18:16:00,1.2545,1.25475,1.2543,1.25435,172000000.0
2009-11-16 18:17:00,1.25435,1.2549,1.25435,1.25455,78400000.0
2009-11-16 18:18:00,1.25455,1.2546,1.25435,1.25435,64700000.0
2009-11-16 18:19:00,1.25435,1.25445,1.25435,1.25435,52400000.0
2009-11-16 18:20:00,1.25435,1.2544,1.25425,1.25435,27800000.0
2009-11-16 18:21:00,1.25435,1.2548,1.25435,1.2548,46000000.0
2009-11-16 18:22:00,1.2548,1.25485,1.2544,1.25445,19200000.0
2009-11-16 18:23:00,1.25455,1.25485,1.25445,1.25475,40800000.0
2009-11-16 18:24:00,1.25485,1.25485,1.25445,1.25445,43200000.0
2009-11-16 18:25:00,1.25435,1.2546,1.2543,1.25445,68800000.0
2009-11-16 18:26:00,1.25455,1.2546,1.25435,1.25445,79800000.0
2009-11-16 18:27:00,1.2545,1.25465,1.25435,1.25435,60500000.0
2009-11-16 18:28:00,1.25435,1.25445,1.25435,1.25435,51200000.0
2009-11-16 18:29:00,1.25435,1.2544,1.2543,1.25435,43200000.0
2009-11-16 18:30:00,1.25435,1.2544,1.25435,1.2544,21600000.0
2009-11-16 18:31:00,1.2544,1.2544,1.25425,1.25435,55800000.0
2009-11-16 18:32:00,1.25435,1.25455,1.25435,1.25435,101400000.0
2009-11-16 18:33:00,1.25435,1.25435,1.25435,1.25435,52000000.0
2009-11-16 18:34:00,1.25435,1.2546,1.2543,1.2545,83600000.0
2009-11-16 18:35:00,1.2544,1.25465,1.2544,1.25465,50400000.0
2009-11-16 18:36:00,1.25475,1.25475,1.2544,1.2544,74600000.0
2009-11-16 18:37:00,1.25445,1.25475,1.2544,1.2544,42800000.0
2009-11-16 18:38:00,1.25445,1.2548,1.25445,1.2546,31200000.0
2009-11-16 18:39:00,1.25455,1.2546,1.25425,1.2545,72400000.0
2009-11-16 18:40:00,1.2545,1.2545,1.2543,1.25435,45400000.0
2009-11-16 18:41:00,1.25435,1.2545,1.2543,1.25435,41200000.0
2009-11-16 18:42:00,1.25435,1.25455,1.25425,1.25435,51800000.0
2009-11-16 18:43:00,1.25435,1.2544,1.25435,1.25435,49200000.0
2009-11-16 18:44:00,1.25435,1.2544,1.25425,1.25425,45000000.0
2009-11-16 18:45:00,1.25425,1.2544,1.2542,1.25425,36600000.0
2009-11-16 18:46:00,1.25425,1.25435,1.25425,1.25425,52400000.0
2009-11-16 18:47:00,1.25435,1.25445,1.25425,1.25425,42000000.0
2009-11-16 18:48:00,1.25425,1.25425,1.25425,1.25425,20000000.0
2009-11-16 18:49:00,1.25425,1.25445,1.25425,1.2544,29800000.0
2009-11-16 18:50:00,1.2544,1.2545,1.2542,1.25425,60600000.0
2009-11-16 18:51:00,1.25425,1.25425,1.25425,1.25425,55000000.0
2009-11-16 18:52:00,1.25425,1.25435,1.25425,1.25425,41600000.0
2009-11-16 18:53:00,1.25425,1.25435,1.25425,1.25425,39400000.0
2009-11-16 18:54:00,1.25425,1.25425,1.25425,1.25425,27000000.0
2009-11-16 18:55:00,1.25425,1.25425,1.25425,1.25425,27000000.0
2009-11-16 18:56:00,1.25425,1.2546,1.25425,1.25435,55200000.0
2009-11-16 18:57:00,1.25425,1.2545,1.25425,1.25425,46400000.0
2009-11-16 18:58:00,1.2543,1.2543,1.2542,1.25425,45200000.0
2009-11-16 18:59:00,1.25425,1.25425,1.25425,1.25425,16000000.0
2009-11-16 19:00:00,1.25425,1.25435,1.25425,1.25425,47200000.0
2009-11-16 19:01:00,1.25425,1.25425,1.25425,1.25425,20000000.0
2009-11-16 19:02:00,1.25425,1.25435,1.25425,1.25425,3200000.0
2009-11-16 19:03:00,1.25425,1.25435,1.25425,1.25425,22600000.0
2009-11-16 19:04:00,1.25425,1.25435,1.25425,1.25425,41800000.0
2009-11-16 19:05:00,1.2543,1.2543,1.2543,1.2543,1200000.0
2009-11-16 19:06:00,1.2543,1.25445,1.2542,1.25435,38200000.0
2009-11-16 19:07:00,1.25435,1.2545,1.2542,1.2545,29800000.0
2009-11-16 19:08:00,1.2545,1.2549,1.2544,1.25465,46800000.0
2009-11-16 19:09:00,1.2547,1.2547,1.2544,1.25465,29200000.0
2009-11-16 19:10:00,1.25465,1.2548,1.2544,1.2545,26400000.0
2009-11-16 19:11:00,1.2545,1.2545,1.25435,1.25435,24000000.0
2009-11-16 19:12:00,1.25435,1.2545,1.2543,1.25435,13200000.0
2009-11-16 19:13:00,1.2544,1.2544,1.25435,1.25435,15600000.0
2009-11-16 19:14:00,1.25435,1.2545,1.25435,1.2545,9600000.0
2009-11-16 19:15:00,1.2545,1.25485,1.2541,1.25475,145800000.0
2009-11-16 19:16:00,1.2547,1.25685,1.2545,1.25485,134000000.0
2009-11-16 19:17:00,1.25485,1.25515,1.25475,1.25485,81800000.0
2009-11-16 19:18:00,1.25485,1.25525,1.2547,1.25485,118900000.0
2009-11-16 19:19:00,1.25485,1.2551,1.25475,1.25485,68000000.0
2009-11-16 19:20:00,1.25485,1.25485,1.25485,1.25485,55000000.0
2009-11-16 19:21:00,1.25485,1.2551,1.25475,1.25495,90300000.0
2009-11-16 19:22:00,1.25495,1.25495,1.25455,1.25455,109600000.0
2009-11-16 19:23:00,1.25455,1.25495,1.25415,1.25465,136200000.0
2009-11-16 19:24:00,1.2547,1.25495,1.25415,1.25435,132000000.0
2009-11-16 19:25:00,1.2543,1.25475,1.25415,1.25425,134400000.0
2009-11-16 19:26:00,1.25425,1.25445,1.25425,1.25425,153700000.0
2009-11-16 19:27:00,1.25425,1.25445,1.25415,1.25425,92200000.0
2009-11-16 19:28:00,1.25425,1.2545,1.2541,1.2543,115800000.0
2009-11-16 19:29:00,1.25425,1.2543,1.25345,1.25345,133200000.0
2009-11-16 19:30:00,1.25345,1.25385,1.25345,1.25365,59200000.0
2009-11-16 19:31:00,1.25365,1.25365,1.25305,1.25305,75300000.0
2009-11-16 19:32:00,1.25315,1.2535,1.25315,1.25315,47400000.0
2009-11-16 19:33:00,1.25315,1.2541,1.2531,1.2531,84400000.0
2009-11-16 19:34:00,1.2531,1.2541,1.2531,1.2535,135900000.0
2009-11-16 19:35:00,1.2535,1.25385,1.25305,1.2532,85100000.0
2009-11-16 19:36:00,1.25315,1.25365,1.253,1.25315,109000000.0
2009-11-16 19:37:00,1.25315,1.25315,1.25315,1.25315,41000000.0
2009-11-16 19:38:00,1.25315,1.25385,1.25315,1.2538,38400000.0
2009-11-16 19:39:00,1.25395,1.2545,1.2536,1.25375,98100000.0
2009-11-16 19:40:00,1.25375,1.25395,1.25345,1.2536,103000000.0
2009-11-16 19:41:00,1.2536,1.254,1.2536,1.25395,42000000.0
2009-11-16 19:42:00,1.2541,1.2544,1.2539,1.2539,85000000.0
2009-11-16 19:43:00,1.25385,1.25395,1.2535,1.2535,90000000.0
2009-11-16 19:44:00,1.2536,1.2539,1.25325,1.25325,88900000.0
2009-11-16 19:45:00,1.2533,1.25365,1.2533,1.25355,75900000.0
2009-11-16 19:46:00,1.25355,1.2539,1.25355,1.25385,44700000.0
2009-11-16 19:47:00,1.25395,1.254,1.2536,1.2537,53600000.0
2009-11-16 19:48:00,1.2538,1.2541,1.2536,1.2539,107100000.0
2009-11-16 19:49:00,1.25385,1.2539,1.25345,1.2535,89500000.0
2009-11-16 19:50:00,1.2535,1.2537,1.2531,1.2533,106200000.0
2009-11-16 19:51:00,1.25335,1.2537,1.25335,1.2535,60900000.0
2009-11-16 19:52:00,1.2539,1.25415,1.2535,1.25405,41100000.0
2009-11-16 19:53:00,1.254,1.254,1.2533,1.2534,46700000.0
2009-11-16 19:54:00,1.2534,1.2535,1.25315,1.25325,64700000.0
2009-11-16 19:55:00,1.2533,1.2537,1.25305,1.25345,77300000.0
2009-11-16 19:56:00,1.25365,1.25425,1.25355,1.25425,81300000.0
2009-11-16 19:57:00,1.2539,1.25425,1.2536,1.25415,101300000.0
2009-11-16 19:58:00,1.25405,1.25425,1.2537,1.25385,34800000.0
2009-11-16 19:59:00,1.25385,1.2542,1.2536,1.25385,59300000.0
2009-11-16 20:00:00,1.25395,1.25395,1.2535,1.2535,50500000.0
2009-11-16 20:01:00,1.2534,1.25365,1.2533,1.25355,70800000.0
2009-11-16 20:02:00,1.25365,1.2541,1.2534,1.2534,98300000.0
2009-11-16 20:03:00,1.2534,1.25395,1.25315,1.25325,49600000.0
2009-11-16 20:04:00,1.25325,1.25325,1.25295,1.25305,45000000.0
2009-11-16 20:05:00,1.25305,1.25315,1.25305,1.2531,34800000.0
2009-11-16 20:06:00,1.25305,1.2534,1.25305,1.2533,78100000.0
2009-11-16 20:07:00,1.2533,1.2536,1.25325,1.25355,144800000.0
2009-11-16 20:08:00,1.2532,1.25355,1.2531,1.25345,131400000.0
2009-11-16 20:09:00,1.25345,1.25355,1.25325,1.25335,62400000.0
2009-11-16 20:10:00,1.25315,1.25355,1.25315,1.25345,40900000.0
2009-11-16 20:11:00,1.2534,1.25355,1.25325,1.2533,42800000.0
2009-11-16 20:12:00,1.2533,1.25375,1.2532,1.2537,105400000.0
2009-11-16 20:13:00,1.2537,1.2537,1.25345,1.2535,47700000.0
2009-11-16 20:14:00,1.25345,1.25345,1.253,1.253,52400000.0
2009-11-16 20:15:00,1.25305,1.25365,1.25305,1.25355,70300000.0
2009-11-16 20:16:00,1.25345,1.25375,1.25325,1.2533,71500000.0
2009-11-16 20:17:00,1.2533,1.25335,1.253,1.25305,79500000.0
2009-11-16 20:18:00,1.25305,1.2532,1.253,1.25305,65700000.0
2009-11-16 20:19:00,1.25305,1.25305,1.25305,1.25305,52000000.0
2009-11-16 20:20:00,1.25305,1.25305,1.25305,1.25305,55000000.0
2009-11-16 20:21:00,1.25305,1.25315,1.25305,1.25305,42000000.0
2009-11-16 20:22:00,1.25305,1.25305,1.25305,1.25305,15000000.0
2009-11-16 20:23:00,1.25305,1.25305,1.25305,1.25305,28600000.0
2009-11-16 20:24:00,1.25305,1.25315,1.25295,1.25305,23000000.0
2009-11-16 20:25:00,1.25305,1.25305,1.25295,1.25305,28000000.0
2009-11-16 20:26:00,1.25305,1.25305,1.25295,1.25305,18000000.0
2009-11-16 20:27:00,1.25305,1.25305,1.25305,1.25305,17000000.0
2009-11-16 20:28:00,1.25305,1.25305,1.25305,1.25305,9000000.0
2009-11-16 20:29:00,1.25305,1.25305,1.25305,1.25305,6000000.0
2009-11-16 20:30:00,1.25305,1.25305,1.25295,1.25305,39000000.0
2009-11-16 20:31:00,1.25305,1.25315,1.25305,1.25305,51800000.0
2009-11-16 20:32:00,1.25305,1.25315,1.25305,1.25305,51000000.0
2009-11-16 20:33:00,1.25305,1.2533,1.25305,1.25315,44100000.0
2009-11-16 20:34:00,1.25315,1.2533,1.25305,1.25305,38300000.0
2009-11-16 20:35:00,1.25305,1.25305,1.25305,1.25305,16000000.0
2009-11-16 20:36:00,1.25305,1.25305,1.25295,1.25305,46000000.0
2009-11-16 20:37:00,1.25305,1.25305,1.25305,1.25305,15000000.0
2009-11-16 20:38:00,1.25305,1.25305,1.25305,1.25305,28000000.0
2009-11-16 20:39:00,1.25305,1.25305,1.25305,1.25305,13000000.0
2009-11-16 20:40:00,1.25305,1.25305,1.25285,1.25285,49600000.0
2009-11-16 20:41:00,1.25295,1.25295,1.25285,1.25295,22000000.0
2009-11-16 20:42:00,1.25295,1.25295,1.2526,1.25265,27200000.0
2009-11-16 20:43:00,1.25265,1.2527,1.25265,1.25265,12000000.0
2009-11-16 20:44:00,1.25265,1.2527,1.25265,1.2527,20600000.0
2009-11-16 20:45:00,1.2527,1.25325,1.2527,1.2532,42100000.0
2009-11-16 20:46:00,1.2532,1.25325,1.2528,1.25315,20200000.0
2009-11-16 20:47:00,1.2532,1.2532,1.25295,1.25295,14800000.0
2009-11-16 20:48:00,1.25295,1.2531,1.2526,1.253,30000000.0
2009-11-16 20:49:00,1.253,1.25325,1.2529,1.2532,34200000.0
2009-11-16 20:50:00,1.2532,1.2532,1.25305,1.2532,22400000.0
2009-11-16 20:51:00,1.2532,1.2534,1.2532,1.25325,49900000.0
2009-11-16 20:52:00,1.25325,1.2533,1.25305,1.25315,36600000.0
2009-11-16 20:53:00,1.2532,1.2532,1.2532,1.2532,2000000.0
2009-11-16 20:54:00,1.25325,1.2533,1.25325,1.2533,5600000.0
2009-11-16 20:55:00,1.25325,1.2533,1.25325,1.25325,8900000.0
2009-11-16 20:56:00,1.25325,1.2534,1.25255,1.2526,52000000.0
2009-11-16 20:57:00,1.25275,1.25285,1.25275,1.25285,10300000.0
2009-11-16 20:58:00,1.25295,1.25295,1.2526,1.25265,45000000.0
2009-11-16 20:59:00,1.25265,1.2528,1.25255,1.25265,26200000.0
2009-11-16 21:00:00,1.25265,1.25265,1.25265,1.25265,16000000.0
2009-11-16 21:01:00,1.25265,1.25275,1.25245,1.2525,59000000.0
2009-11-16 21:02:00,1.25255,1.25275,1.25255,1.2526,77400000.0
2009-11-16 21:03:00,1.2526,1.2533,1.25255,1.2528,63800000.0
2009-11-16 21:04:00,1.25275,1.25305,1.25255,1.2526,70400000.0
2009-11-16 21:05:00,1.25255,1.25275,1.2525,1.25255,48000000.0
2009-11-16 21:06:00,1.25255,1.2529,1.25255,1.2528,51600000.0
2009-11-16 21:07:00,1.2528,1.25305,1.2525,1.2528,84900000.0
2009-11-16 21:08:00,1.25285,1.253,1.25255,1.25255,86200000.0
2009-11-16 21:09:00,1.25255,1.2528,1.2525,1.25265,93000000.0
2009-11-16 21:10:00,1.2526,1.25275,1.25205,1.25205,67200000.0
2009-11-16 21:11:00,1.25205,1.25205,1.25105,1.25125,81800000.0
2009-11-16 21:12:00,1.25125,1.2518,1.2511,1.2511,74800000.0
2009-11-16 21:13:00,1.2511,1.25175,1.2509,1.25175,70000000.0
2009-11-16 21:14:00,1.2518,1.25195,1.2514,1.2519,72100000.0
2009-11-16 21:15:00,1.25205,1.25245,1.24995,1.25,195570000.0
2009-11-16 21:16:00,1.25,1.2506,1.2491,1.2503,171980000.0
2009-11-16 21:17:00,1.2503,1.25055,1.24995,1.25025,95000000.0
2009-11-16 21:18:00,1.25025,1.25095,1.24985,1.2505,72900000.0
2009-11-16 21:19:00,1.2505,1.25065,1.2502,1.25035,51800000.0
2009-11-16 21:20:00,1.25035,1.2511,1.25035,1.2505,54400000.0
2009-11-16 21:21:00,1.2505,1.2506,1.25045,1.25055,65600000.0
2009-11-16 21:22:00,1.25055,1.2507,1.25045,1.2507,64600000.0
2009-11-16 21:23:00,1.2507,1.2508,1.25035,1.2504,57800000.0
2009-11-16 21:24:00,1.2504,1.25105,1.2504,1.25105,63000000.0
2009-11-16 21:25:00,1.2511,1.2511,1.25045,1.25075,52300000.0
2009-11-16 21:26:00,1.25075,1.25115,1.25065,1.25115,43000000.0
2009-11-16 21:27:00,1.2512,1.2512,1.251,1.2511,13200000.0
2009-11-16 21:28:00,1.25105,1.25105,1.2508,1.25085,17600000.0
2009-11-16 21:29:00,1.25085,1.25095,1.25045,1.2506,47200000.0
2009-11-16 21:30:00,1.2506,1.25115,1.2506,1.2511,31400000.0
2009-11-16 21:31:00,1.251,1.2515,1.251,1.2515,22600000.0
2009-11-16 21:32:00,1.2514,1.25145,1.25115,1.25115,22000000.0
2009-11-16 21:33:00,1.25135,1.25135,1.2507,1.251,34200000.0
2009-11-16 21:34:00,1.251,1.251,1.25085,1.251,15800000.0
2009-11-16 21:35:00,1.25095,1.25095,1.25085,1.25085,8400000.0
2009-11-16 21:36:00,1.25095,1.25115,1.25085,1.25115,20000000.0
2009-11-16 21:37:00,1.25115,1.25115,1.25065,1.25085,26000000.0
2009-11-16 21:38:00,1.2509,1.25135,1.25065,1.2513,50800000.0
2009-11-16 21:39:00,1.2512,1.2513,1.25065,1.2507,51200000.0
2009-11-16 21:40:00,1.25075,1.25125,1.25065,1.2511,29200000.0
2009-11-16 21:41:00,1.251,1.251,1.25065,1.25075,15600000.0
2009-11-16 21:42:00,1.25065,1.2508,1.25055,1.25055,29400000.0
2009-11-16 21:43:00,1.25055,1.2508,1.2505,1.2508,7800000.0
2009-11-16 21:44:00,1.2508,1.25085,1.2508,1.2508,13200000.0
2009-11-16 21:45:00,1.2507,1.2509,1.2507,1.2508,32000000.0
2009-11-16 21:46:00,1.2508,1.25125,1.2508,1.2508,25100000.0
2009-11-16 21:47:00,1.25085,1.25085,1.25045,1.25055,27200000.0
2009-11-16 21:48:00,1.25055,1.25065,1.25035,1.25065,52000000.0
2009-11-16 21:49:00,1.25075,1.25125,1.25065,1.2507,57400000.0
2009-11-16 21:50:00,1.2508,1.25105,1.2508,1.2509,77800000.0
2009-11-16 21:51:00,1.2509,1.25115,1.25075,1.25115,80400000.0
2009-11-16 21:52:00,1.25105,1.25155,1.2506,1.2507,59000000.0
2009-11-16 21:53:00,1.2507,1.2508,1.2507,1.2508,9500000.0
2009-11-16 21:54:00,1.25085,1.25095,1.25055,1.2506,24100000.0
2009-11-16 21:55:00,1.25065,1.2509,1.25065,1.25065,36900000.0
2009-11-16 21:56:00,1.25065,1.251,1.2505,1.25075,76000000.0
2009-11-16 21:57:00,1.2508,1.25105,1.2506,1.2509,49000000.0
2009-11-16 21:58:00,1.251,1.25115,1.2508,1.25105,42100000.0
2009-11-16 21:59:00,1.25105,1.25175,1.25105,1.2514,114700000.0
2009-11-16 22:00:00,1.2514,1.2518,1.25135,1.2518,56200000.0
2009-11-16 22:01:00,1.2516,1.252,1.25135,1.2517,46800000.0
2009-11-16 22:02:00,1.25175,1.25175,1.251,1.2513,42200000.0
2009-11-16 22:03:00,1.25135,1.25175,1.2509,1.2517,41600000.0
2009-11-16 22:04:00,1.25175,1.25215,1.25105,1.25165,25000000.0
2009-11-16 22:05:00,1.25165,1.25165,1.2511,1.2511,9000000.0
2009-11-16 22:06:00,1.25115,1.25155,1.25085,1.2511,25800000.0
2009-11-16 22:07:00,1.25105,1.25115,1.25065,1.25095,39600000.0
2009-11-16 22:08:00,1.25085,1.2509,1.25005,1.2503,64700000.0
2009-11-16 22:09:00,1.25035,1.2505,1.25035,1.2505,27600000.0
2009-11-16 22:10:00,1.2505,1.2507,1.2502,1.2504,56300000.0
2009-11-16 22:11:00,1.2504,1.2504,1.25025,1.25025,26400000.0
2009-11-16 22:12:00,1.25035,1.2509,1.25035,1.2506,27600000.0
2009-11-16 22:13:00,1.25065,1.25085,1.25045,1.2505,26700000.0
2009-11-16 22:14:00,1.25045,1.2509,1.25015,1.25025,76400000.0
2009-11-16 22:15:00,1.25025,1.25055,1.25015,1.2502,88700000.0
2009-11-16 22:16:00,1.25015,1.25045,1.2501,1.2502,59400000.0
2009-11-16 22:17:00,1.2503,1.2507,1.2501,1.2502,74000000.0
2009-11-16 22:18:00,1.2502,1.2506,1.25015,1.2506,52800000.0
2009-11-16 22:19:00,1.2506,1.25095,1.25025,1.25055,96000000.0
2009-11-16 22:20:00,1.2505,1.2512,1.2502,1.25095,115400000.0
2009-11-16 22:21:00,1.25095,1.25105,1.25045,1.25045,45400000.0
2009-11-16 22:22:00,1.25045,1.251,1.25035,1.25045,65200000.0
2009-11-16 22:23:00,1.2501,1.2503,1.2501,1.2503,18000000.0
2009-11-16 22:24:00,1.2503,1.25035,1.25015,1.25035,17000000.0
2009-11-16 22:25:00,1.25035,1.25085,1.25015,1.25055,70000000.0
2009-11-16 22:26:00,1.2507,1.25105,1.25035,1.2504,49800000.0
2009-11-16 22:27:00,1.25045,1.2506,1.25005,1.25025,56700000.0
2009-11-16 22:28:00,1.25025,1.25055,1.25005,1.25055,73700000.0
2009-11-16 22:29:00,1.25055,1.25085,1.25015,1.25085,77600000.0
2009-11-16 22:30:00,1.2508,1.2508,1.25005,1.25005,150200000.0
2009-11-16 22:31:00,1.25005,1.2507,1.25005,1.2507,62800000.0
2009-11-16 22:32:00,1.2507,1.2514,1.25035,1.2504,176400000.0
2009-11-16 22:33:00,1.2504,1.2506,1.2501,1.2506,52600000.0
2009-11-16 22:34:00,1.2506,1.251,1.25045,1.2508,50500000.0
2009-11-16 22:35:00,1.2509,1.25155,1.25045,1.2505,121400000.0
2009-11-16 22:36:00,1.25055,1.2509,1.2503,1.25045,82500000.0
2009-11-16 22:37:00,1.2505,1.25115,1.25035,1.25055,70400000.0
2009-11-16 22:38:00,1.2506,1.25105,1.2506,1.25105,52400000.0
2009-11-16 22:39:00,1.25105,1.25195,1.25105,1.25185,73200000.0
2009-11-16 22:40:00,1.25185,1.25185,1.25075,1.2508,55400000.0
2009-11-16 22:41:00,1.25095,1.25095,1.25035,1.2505,17400000.0
2009-11-16 22:42:00,1.2505,1.25055,1.2503,1.2503,50400000.0
2009-11-16 22:43:00,1.25035,1.2506,1.25035,1.25045,30500000.0
2009-11-16 22:44:00,1.25045,1.25125,1.25025,1.2509,69500000.0
2009-11-16 22:45:00,1.2509,1.251,1.2508,1.2509,34400000.0
2009-11-16 22:46:00,1.2506,1.2512,1.2506,1.2512,50700000.0
2009-11-16 22:47:00,1.2508,1.2512,1.2508,1.25105,18300000.0
2009-11-16 22:48:00,1.25115,1.25115,1.2503,1.2503,42800000.0
2009-11-16 22:49:00,1.25035,1.2506,1.25035,1.25035,37400000.0
2009-11-16 22:50:00,1.25035,1.25065,1.25035,1.2506,27500000.0
2009-11-16 22:51:00,1.25075,1.251,1.25045,1.251,18600000.0
2009-11-16 22:52:00,1.251,1.2512,1.25085,1.2509,24400000.0
2009-11-16 22:53:00,1.2509,1.25135,1.2509,1.25125,8000000.0
2009-11-16 22:54:00,1.25125,1.2514,1.251,1.25115,14200000.0
2009-11-16 22:55:00,1.25115,1.25175,1.25105,1.2515,22600000.0
2009-11-16 22:56:00,1.25155,1.2517,1.2513,1.25135,23200000.0
2009-11-16 22:57:00,1.2513,1.2513,1.25125,1.2513,10700000.0
2009-11-16 22:58:00,1.25125,1.25175,1.25125,1.25165,22900000.0
2009-11-16 22:59:00,1.2513,1.2513,1.2505,1.2511,43300000.0
2009-11-16 23:00:00,1.25075,1.25105,1.25075,1.25105,44200000.0
2009-11-16 23:01:00,1.25105,1.2513,1.25105,1.2513,28100000.0
2009-11-16 23:02:00,1.2513,1.25155,1.2513,1.25155,16900000.0
2009-11-16 23:03:00,1.25155,1.25165,1.251,1.2513,33600000.0
2009-11-16 23:04:00,1.25135,1.25135,1.2511,1.2511,16200000.0
2009-11-16 23:05:00,1.2511,1.2511,1.2508,1.2509,13000000.0
2009-11-16 23:06:00,1.2511,1.25135,1.25105,1.2511,12100000.0
2009-11-16 23:07:00,1.2511,1.2513,1.2511,1.2513,12400000.0
2009-11-16 23:08:00,1.2511,1.25155,1.25095,1.2511,50900000.0
2009-11-16 23:09:00,1.25115,1.25145,1.25105,1.25115,21100000.0
2009-11-16 23:10:00,1.25115,1.2517,1.2511,1.2514,18300000.0
2009-11-16 23:11:00,1.2516,1.2518,1.25095,1.2512,60800000.0
2009-11-16 23:12:00,1.25105,1.25105,1.25085,1.25085,9800000.0
2009-11-16 23:13:00,1.25085,1.251,1.25065,1.251,27000000.0
2009-11-16 23:14:00,1.25075,1.25075,1.2507,1.2507,12400000.0
2009-11-16 23:15:00,1.2507,1.2507,1.2506,1.2506,7200000.0
2009-11-16 23:16:00,1.2506,1.25075,1.2506,1.25075,4000000.0
2009-11-16 23:17:00,1.2508,1.25145,1.2507,1.25145,20800000.0
2009-11-16 23:18:00,1.2514,1.2514,1.2505,1.25095,46700000.0
2009-11-16 23:19:00,1.25095,1.2514,1.25095,1.25135,63100000.0
2009-11-16 23:20:00,1.25135,1.2514,1.25135,1.25135,4700000.0
2009-11-16 23:21:00,1.25135,1.25165,1.2512,1.2515,21100000.0
2009-11-16 23:22:00,1.25135,1.25135,1.25095,1.25105,32200000.0
2009-11-16 23:23:00,1.25095,1.25105,1.2504,1.25065,23900000.0
2009-11-16 23:24:00,1.25075,1.25075,1.2507,1.2507,5500000.0
2009-11-16 23:25:00,1.2508,1.25095,1.25055,1.2508,27100000.0
2009-11-16 23:26:00,1.2508,1.25095,1.2506,1.25095,40000000.0
2009-11-16 23:27:00,1.25095,1.25095,1.2507,1.25075,25000000.0
2009-11-16 23:28:00,1.2509,1.25095,1.25015,1.25095,16900000.0
2009-11-16 23:29:00,1.25095,1.25095,1.25095,1.25095,5000000.0
2009-11-16 23:30:00,1.25095,1.25095,1.25025,1.25025,4000000.0
2009-11-16 23:31:00,1.2503,1.25065,1.2503,1.25065,6800000.0
2009-11-16 23:32:00,1.2509,1.25095,1.2505,1.2505,3200000.0
2009-11-16 23:33:00,1.25038,1.25066,1.25015,1.25066,29600000.0
2009-11-16 23:34:00,1.2507,1.2511,1.2507,1.2511,14100000.0
2009-11-16 23:35:00,1.251,1.251,1.25095,1.25095,7200000.0
2009-11-16 23:36:00,1.25095,1.2513,1.2509,1.25115,36300000.0
2009-11-16 23:37:00,1.251,1.2515,1.25095,1.2515,37900000.0
2009-11-16 23:38:00,1.25115,1.25165,1.25085,1.2512,47000000.0
2009-11-16 23:39:00,1.2512,1.2512,1.25115,1.25115,2500000.0
2009-11-16 23:40:00,1.25165,1.25165,1.2516,1.25165,4600000.0
2009-11-16 23:41:00,1.25125,1.25165,1.25105,1.2516,9400000.0
2009-11-16 23:42:00,1.25165,1.25165,1.25165,1.25165,1600000.0
2009-11-16 23:43:00,1.25165,1.25165,1.25165,1.25165,3200000.0
2009-11-16 23:44:00,1.25165,1.25165,1.25165,1.25165,4800000.0
2009-11-16 23:45:00,1.2516,1.2519,1.25145,1.25165,23600000.0
2009-11-16 23:46:00,1.25175,1.25185,1.2516,1.2516,4800000.0
2009-11-16 23:47:00,1.25165,1.25165,1.25165,1.25165,1600000.0
2009-11-16 23:48:00,1.25165,1.2517,1.25165,1.2517,2600000.0
2009-11-16 23:49:00,1.25165,1.25175,1.25155,1.25175,3800000.0
2009-11-16 23:50:00,1.2518,1.2518,1.2516,1.2516,4200000.0
2009-11-16 23:51:00,1.25165,1.25175,1.25165,1.2517,6600000.0
2009-11-16 23:52:00,1.25165,1.2517,1.2515,1.2515,10900000.0
2009-11-16 23:53:00,1.2515,1.2515,1.2515,1.2515,4000000.0
2009-11-16 23:54:00,1.2516,1.25165,1.25145,1.25145,13100000.0
2009-11-16 23:55:00,1.2515,1.25165,1.25145,1.2515,208900000.0
2009-11-16 23:56:00,1.25115,1.2515,1.251,1.2511,48900000.0
2009-11-16 23:57:00,1.2511,1.2516,1.24995,1.25145,74100000.0
2009-11-16 23:58:00,1.25145,1.2516,1.25035,1.25135,59200000.0
2009-11-16 23:59:00,1.25135,1.25145,1.2506,1.25115,103200000.0
2009-11-17 00:00:00,1.25115,1.25115,1.24995,1.2507,47000000.0
2009-11-17 00:01:00,1.25065,1.25065,1.25055,1.25055,4000000.0
2009-11-17 00:02:00,1.25065,1.2509,1.25065,1.2507,18500000.0
2009-11-17 00:03:00,1.25075,1.25085,1.25075,1.2508,17000000.0
2009-11-17 00:04:00,1.2508,1.2508,1.2508,1.2508,1200000.0
2009-11-17 00:05:00,1.2508,1.251,1.2508,1.251,14000000.0
2009-11-17 00:06:00,1.2509,1.2509,1.2509,1.2509,2000000.0
2009-11-17 00:07:00,1.251,1.25125,1.25095,1.251,17600000.0
2009-11-17 00:08:00,1.25105,1.25115,1.25085,1.25095,13500000.0
2009-11-17 00:09:00,1.25085,1.25085,1.2506,1.2508,22000000.0
2009-11-17 00:10:00,1.25075,1.25085,1.25075,1.25085,4800000.0
2009-11-17 00:11:00,1.2505,1.2506,1.25045,1.25052,81500000.0
2009-11-17 00:12:00,1.25075,1.25085,1.2506,1.2506,28900000.0
2009-11-17 00:13:00,1.25065,1.25085,1.25065,1.25085,11900000.0
2009-11-17 00:14:00,1.2508,1.2508,1.2508,1.2508,1200000.0
2009-11-17 00:15:00,1.24991,1.25037,1.24984,1.25037,7500000.0
2009-11-17 00:16:00,1.2509,1.2511,1.2509,1.2509,17500000.0
2009-11-17 00:17:00,1.25095,1.251,1.25095,1.251,2000000.0
2009-11-17 00:18:00,1.2508,1.2508,1.2508,1.2508,1200000.0
2009-11-17 00:19:00,1.25055,1.25065,1.25055,1.2506,83100000.0
2009-11-17 00:20:00,1.2505,1.2505,1.2498,1.2498,92800000.0
2009-11-17 00:21:00,1.25085,1.2512,1.25085,1.2512,8100000.0
2009-11-17 00:22:00,1.251,1.251,1.251,1.251,2000000.0
2009-11-17 00:23:00,1.25105,1.25105,1.2509,1.2509,4400000.0
2009-11-17 00:24:00,1.25085,1.2509,1.25085,1.2509,5700000.0
2009-11-17 00:25:00,1.25085,1.2509,1.25085,1.2509,5300000.0
2009-11-17 00:26:00,1.25095,1.251,1.25095,1.251,5000000.0
2009-11-17 00:27:00,1.251,1.251,1.25015,1.25045,77500000.0
2009-11-17 00:28:00,1.25045,1.25045,1.25025,1.2503,32400000.0
2009-11-17 00:29:00,1.25025,1.25035,1.25025,1.25035,4300000.0
2009-11-17 00:30:00,1.2504,1.2507,1.25015,1.2504,10900000.0
2009-11-17 00:31:00,1.2504,1.25055,1.25035,1.25055,14800000.0
2009-11-17 00:32:00,1.25055,1.25055,1.25025,1.2503,14000000.0
2009-11-17 00:33:00,1.2503,1.2503,1.25025,1.25025,19400000.0
2009-11-17 00:34:00,1.25025,1.2511,1.25025,1.25105,33400000.0
2009-11-17 00:35:00,1.251,1.251,1.2509,1.25095,9800000.0
2009-11-17 00:36:00,1.25095,1.251,1.25095,1.251,11500000.0
2009-11-17 00:37:00,1.25095,1.251,1.25095,1.251,6300000.0
2009-11-17 00:38:00,1.251,1.2511,1.2504,1.25055,23000000.0
2009-11-17 00:39:00,1.25055,1.25055,1.25055,1.25055,5000000.0
2009-11-17 00:40:00,1.25055,1.25055,1.2505,1.2505,12100000.0
2009-11-17 00:41:00,1.2504,1.25065,1.2502,1.25025,27600000.0
2009-11-17 00:42:00,1.25025,1.25025,1.25025,1.25025,4000000.0
2009-11-17 00:43:00,1.25025,1.25035,1.25025,1.25035,16200000.0
2009-11-17 00:44:00,1.25035,1.2506,1.25035,1.25055,13700000.0
2009-11-17 00:45:00,1.25065,1.25065,1.25055,1.25055,10800000.0
2009-11-17 00:46:00,1.25055,1.25055,1.25055,1.25055,1200000.0
2009-11-17 00:47:00,1.25065,1.25065,1.25035,1.2504,26800000.0
2009-11-17 00:48:00,1.2504,1.2504,1.25025,1.25035,13700000.0
2009-11-17 00:49:00,1.25035,1.25035,1.2503,1.25035,10200000.0
2009-11-17 00:50:00,1.25045,1.25045,1.2503,1.2503,15700000.0
2009-11-17 00:51:00,1.25025,1.25065,1.25025,1.25065,9700000.0
2009-11-17 00:52:00,1.2506,1.2506,1.2506,1.2506,1200000.0
2009-11-17 00:53:00,1.2507,1.25075,1.25065,1.25065,5400000.0
2009-11-17 00:54:00,1.2506,1.2506,1.2506,1.2506,2400000.0
2009-11-17 00:55:00,1.2506,1.25065,1.2505,1.25065,8000000.0
2009-11-17 00:56:00,1.25065,1.25075,1.25065,1.25075,7600000.0
2009-11-17 00:57:00,1.25065,1.2507,1.2506,1.2507,16300000.0
2009-11-17 00:58:00,1.2508,1.25105,1.2508,1.251,16400000.0
2009-11-17 00:59:00,1.2509,1.2512,1.25055,1.2511,49500000.0
2009-11-17 01:00:00,1.25105,1.2513,1.25085,1.2511,29600000.0
2009-11-17 01:01:00,1.25115,1.2512,1.2508,1.25115,31900000.0
2009-11-17 01:02:00,1.2512,1.2514,1.251,1.2511,11600000.0
2009-11-17 01:03:00,1.2511,1.2512,1.2511,1.2512,9000000.0
2009-11-17 01:04:00,1.25115,1.2512,1.25085,1.25105,26800000.0
2009-11-17 01:05:00,1.25105,1.25105,1.2509,1.251,10300000.0
2009-11-17 01:06:00,1.2508,1.2513,1.2507,1.25115,39600000.0
2009-11-17 01:07:00,1.2511,1.2511,1.251,1.251,7300000.0
2009-11-17 01:08:00,1.25105,1.2511,1.25105,1.2511,3500000.0
2009-11-17 01:09:00,1.25105,1.25115,1.25095,1.25115,17900000.0
2009-11-17 01:10:00,1.2511,1.25125,1.2511,1.25125,31100000.0
2009-11-17 01:11:00,1.25125,1.25135,1.25105,1.25115,78800000.0
2009-11-17 01:12:00,1.25125,1.2513,1.2512,1.25125,11800000.0
2009-11-17 01:13:00,1.2512,1.25135,1.2512,1.25135,35100000.0
2009-11-17 01:14:00,1.2514,1.2516,1.25125,1.2516,38000000.0
2009-11-17 01:15:00,1.2516,1.2516,1.25125,1.2516,38700000.0
2009-11-17 01:16:00,1.2516,1.252,1.25135,1.2515,49200000.0
2009-11-17 01:17:00,1.2516,1.2517,1.2515,1.2515,31700000.0
2009-11-17 01:18:00,1.2515,1.2515,1.25085,1.25125,73200000.0
2009-11-17 01:19:00,1.2509,1.25125,1.25075,1.25075,78900000.0
2009-11-17 01:20:00,1.25095,1.2511,1.25075,1.2508,85700000.0
2009-11-17 01:21:00,1.2508,1.2512,1.2508,1.25095,44700000.0
2009-11-17 01:22:00,1.25085,1.25085,1.25085,1.25085,3900000.0
2009-11-17 01:23:00,1.2508,1.2511,1.2507,1.2511,29300000.0
2009-11-17 01:24:00,1.25115,1.25125,1.25115,1.25125,3700000.0
2009-11-17 01:25:00,1.25135,1.25135,1.25105,1.25115,21800000.0
2009-11-17 01:26:00,1.25115,1.25125,1.2511,1.25115,39700000.0
2009-11-17 01:27:00,1.25115,1.2513,1.25095,1.25125,62100000.0
2009-11-17 01:28:00,1.25125,1.25135,1.25115,1.25125,33400000.0
2009-11-17 01:29:00,1.25125,1.25155,1.25125,1.25155,22400000.0
2009-11-17 01:30:00,1.2517,1.2518,1.2517,1.2518,3800000.0
2009-11-17 01:31:00,1.2518,1.2519,1.25175,1.25175,11000000.0
2009-11-17 01:32:00,1.2517,1.2521,1.2517,1.25205,20800000.0
2009-11-17 01:33:00,1.25205,1.2523,1.25175,1.25195,292400000.0
2009-11-17 01:34:00,1.25195,1.252,1.2514,1.2516,521600000.0
2009-11-17 01:35:00,1.2516,1.252,1.25155,1.2516,597200000.0
2009-11-17 01:36:00,1.25165,1.25165,1.25115,1.2513,66100000.0
2009-11-17 01:37:00,1.25135,1.25165,1.25125,1.2515,47200000.0
2009-11-17 01:38:00,1.2515,1.2515,1.25105,1.2511,103700000.0
2009-11-17 01:39:00,1.25105,1.25105,1.251,1.251,63300000.0
2009-11-17 01:40:00,1.25105,1.25125,1.25065,1.2508,136400000.0
2009-11-17 01:41:00,1.25075,1.2511,1.25055,1.25095,101300000.0
2009-11-17 01:42:00,1.25075,1.25105,1.2507,1.2508,37900000.0
2009-11-17 01:43:00,1.2508,1.25085,1.2504,1.25055,77100000.0
2009-11-17 01:44:00,1.25055,1.25075,1.25035,1.2504,79100000.0
2009-11-17 01:45:00,1.25035,1.2507,1.25035,1.2506,81300000.0
2009-11-17 01:46:00,1.25055,1.2506,1.25055,1.25055,26800000.0
2009-11-17 01:47:00,1.2506,1.25065,1.2506,1.25065,6200000.0
2009-11-17 01:48:00,1.25065,1.25095,1.25065,1.25085,84200000.0
2009-11-17 01:49:00,1.2509,1.251,1.2507,1.2508,61800000.0
2009-11-17 01:50:00,1.2508,1.2508,1.25035,1.2505,49700000.0
2009-11-17 01:51:00,1.25055,1.25065,1.25035,1.25045,50700000.0
2009-11-17 01:52:00,1.2504,1.2504,1.25035,1.25035,28800000.0
2009-11-17 01:53:00,1.25035,1.2504,1.25035,1.25035,12700000.0
2009-11-17 01:54:00,1.25035,1.25045,1.25025,1.25025,25700000.0
2009-11-17 01:55:00,1.25025,1.25025,1.25025,1.25025,5000000.0
2009-11-17 01:56:00,1.25025,1.2505,1.25025,1.25035,75000000.0
2009-11-17 01:57:00,1.2503,1.25045,1.25025,1.25025,38200000.0
2009-11-17 01:58:00,1.25025,1.2504,1.25025,1.25025,33100000.0
2009-11-17 01:59:00,1.25025,1.25025,1.25025,1.25025,11200000.0
2009-11-17 02:00:00,1.25035,1.25085,1.2502,1.25045,31600000.0
2009-11-17 02:01:00,1.2505,1.25055,1.2502,1.2504,40700000.0
2009-11-17 02:02:00,1.2505,1.2506,1.2503,1.2504,116400000.0
2009-11-17 02:03:00,1.25045,1.25065,1.2504,1.25055,47000000.0
2009-11-17 02:04:00,1.2507,1.2508,1.2504,1.25055,128800000.0
2009-11-17 02:05:00,1.2506,1.25065,1.2498,1.2506,156900000.0
2009-11-17 02:06:00,1.2506,1.2507,1.25015,1.2505,75600000.0
2009-11-17 02:07:00,1.25055,1.25085,1.25045,1.25045,110800000.0
2009-11-17 02:08:00,1.2504,1.25095,1.25035,1.25095,74600000.0
2009-11-17 02:09:00,1.25095,1.25105,1.25055,1.25055,96600000.0
2009-11-17 02:10:00,1.25055,1.25075,1.2505,1.2507,44600000.0
2009-11-17 02:11:00,1.2505,1.2506,1.2505,1.25055,11500000.0
2009-11-17 02:12:00,1.25055,1.25065,1.2504,1.2504,48700000.0
2009-11-17 02:13:00,1.25035,1.25045,1.25015,1.2504,97800000.0
2009-11-17 02:14:00,1.25035,1.2505,1.25015,1.2502,100000000.0
2009-11-17 02:15:00,1.2502,1.25055,1.25015,1.25055,102900000.0
2009-11-17 02:16:00,1.25055,1.25065,1.25045,1.25045,41600000.0
2009-11-17 02:17:00,1.25055,1.25095,1.25055,1.25085,26100000.0
2009-11-17 02:18:00,1.25085,1.25085,1.2505,1.25065,55600000.0
2009-11-17 02:19:00,1.2507,1.2507,1.25035,1.2504,35100000.0
2009-11-17 02:20:00,1.25065,1.2514,1.2506,1.25115,123300000.0
2009-11-17 02:21:00,1.25105,1.25145,1.251,1.25145,62700000.0
2009-11-17 02:22:00,1.25135,1.2515,1.251,1.25135,61300000.0
2009-11-17 02:23:00,1.25135,1.25155,1.25125,1.2514,61600000.0
2009-11-17 02:24:00,1.25145,1.25145,1.2514,1.2514,9700000.0
2009-11-17 02:25:00,1.25145,1.25155,1.25125,1.2513,33400000.0
2009-11-17 02:26:00,1.2515,1.2519,1.25125,1.2519,388900000.0
2009-11-17 02:27:00,1.2519,1.2521,1.2518,1.252,164600000.0
2009-11-17 02:28:00,1.25195,1.2523,1.2516,1.25195,353300000.0
2009-11-17 02:29:00,1.25195,1.25225,1.2517,1.25185,238400000.0
2009-11-17 02:30:00,1.25185,1.2519,1.25045,1.2509,279800000.0
2009-11-17 02:31:00,1.25095,1.25145,1.25085,1.2512,204400000.0
2009-11-17 02:32:00,1.2512,1.25135,1.2505,1.25055,335700000.0
2009-11-17 02:33:00,1.25065,1.2516,1.2502,1.2515,319700000.0
2009-11-17 02:34:00,1.25155,1.2516,1.25115,1.2514,132200000.0
2009-11-17 02:35:00,1.25145,1.25145,1.25035,1.2509,260400000.0
2009-11-17 02:36:00,1.2508,1.25095,1.25005,1.2503,148100000.0
2009-11-17 02:37:00,1.25025,1.2504,1.25,1.2502,101700000.0
2009-11-17 02:38:00,1.25025,1.25065,1.25,1.2505,173400000.0
2009-11-17 02:39:00,1.2505,1.251,1.25035,1.251,79200000.0
2009-11-17 02:40:00,1.251,1.251,1.25025,1.25055,104900000.0
2009-11-17 02:41:00,1.25055,1.2507,1.25015,1.2506,82700000.0
2009-11-17 02:42:00,1.2506,1.2506,1.2502,1.2506,63300000.0
2009-11-17 02:43:00,1.25075,1.2509,1.25065,1.25085,47500000.0
2009-11-17 02:44:00,1.2505,1.2505,1.24995,1.2503,215600000.0
2009-11-17 02:45:00,1.2504,1.2504,1.25,1.25015,46500000.0
2009-11-17 02:46:00,1.2502,1.25025,1.24945,1.2496,164200000.0
2009-11-17 02:47:00,1.2496,1.24995,1.2495,1.24965,79600000.0
2009-11-17 02:48:00,1.24965,1.2499,1.2494,1.2495,63200000.0
2009-11-17 02:49:00,1.2495,1.2497,1.24885,1.2491,169500000.0
2009-11-17 02:50:00,1.249,1.24975,1.249,1.24935,55800000.0
2009-11-17 02:51:00,1.24935,1.24935,1.24935,1.24935,38000000.0
2009-11-17 02:52:00,1.24915,1.2493,1.2491,1.2493,32000000.0
2009-11-17 02:53:00,1.24915,1.24925,1.2488,1.24895,67100000.0
2009-11-17 02:54:00,1.24905,1.24945,1.2484,1.2494,174300000.0
2009-11-17 02:55:00,1.2493,1.2496,1.2485,1.2489,230400000.0
2009-11-17 02:56:00,1.24885,1.24915,1.2484,1.2485,132900000.0
2009-11-17 02:57:00,1.2485,1.249,1.2485,1.249,40500000.0
2009-11-17 02:58:00,1.2491,1.24915,1.2486,1.24865,55100000.0
2009-11-17 02:59:00,1.24875,1.2491,1.2485,1.24895,111800000.0
2009-11-17 03:00:00,1.249,1.2493,1.24875,1.24905,69500000.0
2009-11-17 03:01:00,1.24895,1.2493,1.2485,1.24875,56200000.0
2009-11-17 03:02:00,1.24875,1.2489,1.24835,1.2489,95800000.0
2009-11-17 03:03:00,1.2489,1.249,1.2485,1.2485,39200000.0
2009-11-17 03:04:00,1.2485,1.2486,1.2484,1.2486,25800000.0
2009-11-17 03:05:00,1.2486,1.2489,1.24845,1.2489,29200000.0
2009-11-17 03:06:00,1.2489,1.2489,1.24865,1.24865,16100000.0
2009-11-17 03:07:00,1.24865,1.2489,1.2486,1.24875,50800000.0
2009-11-17 03:08:00,1.2487,1.24895,1.2485,1.24865,226900000.0
2009-11-17 03:09:00,1.24865,1.24905,1.2486,1.24895,52000000.0
2009-11-17 03:10:00,1.24905,1.24915,1.24865,1.24865,37000000.0
2009-11-17 03:11:00,1.24865,1.2488,1.2483,1.24855,37000000.0
2009-11-17 03:12:00,1.24845,1.24855,1.2483,1.24835,47500000.0
2009-11-17 03:13:00,1.2484,1.2485,1.2483,1.2485,58100000.0
2009-11-17 03:14:00,1.24845,1.24905,1.24845,1.249,49700000.0
2009-11-17 03:15:00,1.24905,1.24915,1.24825,1.2485,170200000.0
2009-11-17 03:16:00,1.2485,1.2487,1.24805,1.24805,105500000.0
2009-11-17 03:17:00,1.2481,1.24885,1.248,1.2486,189900000.0
2009-11-17 03:18:00,1.2486,1.24885,1.24835,1.24875,220600000.0
2009-11-17 03:19:00,1.24875,1.2488,1.2484,1.24855,83700000.0
2009-11-17 03:20:00,1.24855,1.24855,1.24815,1.24815,91400000.0
2009-11-17 03:21:00,1.2481,1.2486,1.2481,1.2485,65900000.0
2009-11-17 03:22:00,1.24845,1.24845,1.24795,1.24805,96800000.0
2009-11-17 03:23:00,1.24805,1.24845,1.24775,1.24845,123800000.0
2009-11-17 03:24:00,1.24845,1.24855,1.24765,1.2478,91700000.0
2009-11-17 03:25:00,1.2479,1.248,1.2476,1.2477,78800000.0
2009-11-17 03:26:00,1.2477,1.2479,1.24755,1.2479,92500000.0
2009-11-17 03:27:00,1.2479,1.24795,1.24755,1.2477,56800000.0
2009-11-17 03:28:00,1.24765,1.2479,1.24765,1.2478,70800000.0
2009-11-17 03:29:00,1.2478,1.24845,1.2477,1.24845,88000000.0
2009-11-17 03:30:00,1.24845,1.2485,1.24825,1.24825,44400000.0
2009-11-17 03:31:00,1.2483,1.2486,1.2483,1.2485,51600000.0
2009-11-17 03:32:00,1.2485,1.24855,1.2481,1.24825,162700000.0
2009-11-17 03:33:00,1.24825,1.2485,1.24825,1.24835,41500000.0
2009-11-17 03:34:00,1.24835,1.24845,1.24825,1.2483,89400000.0
2009-11-17 03:35:00,1.2482,1.2483,1.24805,1.24825,173400000.0
2009-11-17 03:36:00,1.2482,1.2487,1.2481,1.2486,89500000.0
2009-11-17 03:37:00,1.2486,1.2487,1.24825,1.2486,108400000.0
2009-11-17 03:38:00,1.24855,1.2489,1.2484,1.2487,91400000.0
2009-11-17 03:39:00,1.2487,1.24875,1.2484,1.2484,152200000.0
2009-11-17 03:40:00,1.2484,1.24875,1.2484,1.2487,43900000.0
2009-11-17 03:41:00,1.2487,1.24875,1.24845,1.24855,69500000.0
2009-11-17 03:42:00,1.2486,1.24865,1.2484,1.24845,82000000.0
2009-11-17 03:43:00,1.2485,1.2487,1.2485,1.2486,34200000.0
2009-11-17 03:44:00,1.2486,1.2487,1.2486,1.2486,7600000.0
2009-11-17 03:45:00,1.2486,1.24885,1.2484,1.24845,44800000.0
2009-11-17 03:46:00,1.24845,1.2488,1.24845,1.24855,58100000.0
2009-11-17 03:47:00,1.2486,1.249,1.2486,1.24875,32300000.0
2009-11-17 03:48:00,1.24865,1.24865,1.24835,1.24855,88400000.0
2009-11-17 03:49:00,1.24855,1.249,1.24855,1.2486,61200000.0
2009-11-17 03:50:00,1.2486,1.24915,1.2486,1.24885,40000000.0
2009-11-17 03:51:00,1.24875,1.2489,1.2487,1.2489,30000000.0
2009-11-17 03:52:00,1.2489,1.2489,1.2486,1.24865,51900000.0
2009-11-17 03:53:00,1.24865,1.24885,1.24845,1.2486,36100000.0
2009-11-17 03:54:00,1.2484,1.24865,1.248,1.2482,117500000.0
2009-11-17 03:55:00,1.2482,1.2485,1.24805,1.24815,77300000.0
2009-11-17 03:56:00,1.2482,1.24855,1.24795,1.24855,93600000.0
2009-11-17 03:57:00,1.2485,1.2485,1.2484,1.2484,13100000.0
2009-11-17 03:58:00,1.24835,1.24865,1.2483,1.24865,24700000.0
2009-11-17 03:59:00,1.24855,1.24865,1.24815,1.24845,52300000.0
2009-11-17 04:00:00,1.24855,1.24895,1.2485,1.24875,54500000.0
2009-11-17 04:01:00,1.24865,1.24895,1.24865,1.24865,65100000.0
2009-11-17 04:02:00,1.24865,1.24865,1.2486,1.2486,2200000.0
2009-11-17 04:03:00,1.24865,1.24895,1.24835,1.2486,55200000.0
2009-11-17 04:04:00,1.2486,1.2491,1.2486,1.24905,85500000.0
2009-11-17 04:05:00,1.2491,1.24915,1.2488,1.24885,51500000.0
2009-11-17 04:06:00,1.24885,1.24915,1.24885,1.249,42500000.0
2009-11-17 04:07:00,1.24905,1.24905,1.24885,1.24885,17400000.0
2009-11-17 04:08:00,1.24885,1.249,1.24885,1.24895,17300000.0
2009-11-17 04:09:00,1.2489,1.24925,1.2488,1.24905,52400000.0
2009-11-17 04:10:00,1.2491,1.2491,1.24875,1.2489,29000000.0
2009-11-17 04:11:00,1.249,1.24905,1.2488,1.24885,43200000.0
2009-11-17 04:12:00,1.24885,1.24895,1.2487,1.24875,36300000.0
2009-11-17 04:13:00,1.2487,1.2488,1.2487,1.24875,4200000.0
2009-11-17 04:14:00,1.2487,1.2487,1.24865,1.24865,6100000.0
2009-11-17 04:15:00,1.2488,1.249,1.2484,1.24875,178200000.0
2009-11-17 04:16:00,1.24875,1.24915,1.24865,1.24885,141100000.0
2009-11-17 04:17:00,1.24895,1.24925,1.2489,1.2492,71600000.0
2009-11-17 04:18:00,1.2492,1.24935,1.2489,1.2493,140500000.0
2009-11-17 04:19:00,1.24925,1.24945,1.24915,1.24945,56500000.0
2009-11-17 04:20:00,1.24935,1.2495,1.24915,1.24925,97600000.0
2009-11-17 04:21:00,1.24925,1.2495,1.2489,1.24935,217800000.0
2009-11-17 04:22:00,1.2494,1.2495,1.24915,1.24925,82300000.0
2009-11-17 04:23:00,1.2493,1.24945,1.24915,1.2494,69900000.0
2009-11-17 04:24:00,1.2492,1.24965,1.24905,1.24935,105800000.0
2009-11-17 04:25:00,1.24935,1.2494,1.2489,1.24905,153300000.0
2009-11-17 04:26:00,1.2493,1.2493,1.24915,1.24925,30600000.0
2009-11-17 04:27:00,1.2493,1.24965,1.2492,1.2492,118100000.0
2009-11-17 04:28:00,1.2492,1.2497,1.249,1.24965,92100000.0
2009-11-17 04:29:00,1.2496,1.24965,1.2496,1.2496,3700000.0
2009-11-17 04:30:00,1.2496,1.2496,1.24945,1.2495,59800000.0
2009-11-17 04:31:00,1.2495,1.2496,1.24945,1.24955,30200000.0
2009-11-17 04:32:00,1.24955,1.24955,1.24905,1.2493,88400000.0
2009-11-17 04:33:00,1.24935,1.2494,1.2488,1.24905,243300000.0
2009-11-17 04:34:00,1.249,1.249,1.2489,1.249,17000000.0
2009-11-17 04:35:00,1.24895,1.2491,1.24895,1.249,38500000.0
2009-11-17 04:36:00,1.24895,1.2491,1.24895,1.24905,17800000.0
2009-11-17 04:37:00,1.2491,1.2493,1.249,1.2493,41200000.0
2009-11-17 04:38:00,1.24925,1.2493,1.24925,1.24925,9000000.0
2009-11-17 04:39:00,1.24915,1.2493,1.24915,1.24915,29500000.0
2009-11-17 04:40:00,1.2491,1.2494,1.2491,1.2493,20300000.0
2009-11-17 04:41:00,1.2493,1.2493,1.24915,1.2493,25300000.0
2009-11-17 04:42:00,1.2492,1.2492,1.24915,1.24915,16800000.0
2009-11-17 04:43:00,1.24915,1.24925,1.24915,1.24925,5200000.0
2009-11-17 04:44:00,1.24925,1.24925,1.24865,1.2489,58900000.0
2009-11-17 04:45:00,1.24895,1.24895,1.2484,1.24845,63200000.0
2009-11-17 04:46:00,1.2485,1.2485,1.24815,1.2483,15600000.0
2009-11-17 04:47:00,1.2482,1.2484,1.2482,1.2484,16000000.0
2009-11-17 04:48:00,1.24835,1.24835,1.2482,1.2482,19200000.0
2009-11-17 04:49:00,1.248,1.24815,1.248,1.24815,17200000.0
2009-11-17 04:50:00,1.24805,1.24835,1.24785,1.24785,34600000.0
2009-11-17 04:51:00,1.2479,1.24805,1.2478,1.24795,34900000.0
2009-11-17 04:52:00,1.2479,1.2481,1.24775,1.24775,41600000.0
2009-11-17 04:53:00,1.24765,1.24805,1.2476,1.2479,182600000.0
2009-11-17 04:54:00,1.248,1.2482,1.2477,1.2481,39200000.0
2009-11-17 04:55:00,1.2481,1.24835,1.24795,1.2481,113600000.0
2009-11-17 04:56:00,1.2481,1.24825,1.24775,1.24805,35600000.0
2009-11-17 04:57:00,1.248,1.2484,1.24795,1.2481,44400000.0
2009-11-17 04:58:00,1.2481,1.24855,1.2481,1.2482,29200000.0
2009-11-17 04:59:00,1.2482,1.24855,1.248,1.24805,28700000.0
2009-11-17 05:00:00,1.248,1.24865,1.248,1.2486,79200000.0
2009-11-17 05:01:00,1.2485,1.2487,1.2484,1.2487,66900000.0
2009-11-17 05:02:00,1.2487,1.24885,1.2484,1.24855,53900000.0
2009-11-17 05:03:00,1.2486,1.2487,1.2483,1.2485,140400000.0
2009-11-17 05:04:00,1.2485,1.2489,1.2484,1.2487,127000000.0
2009-11-17 05:05:00,1.2487,1.249,1.2487,1.249,24200000.0
2009-11-17 05:06:00,1.24895,1.249,1.2488,1.2489,33400000.0
2009-11-17 05:07:00,1.2489,1.2489,1.2488,1.24885,46900000.0
2009-11-17 05:08:00,1.2489,1.24895,1.24865,1.24865,89800000.0
2009-11-17 05:09:00,1.24865,1.2489,1.24855,1.2486,58500000.0
2009-11-17 05:10:00,1.24865,1.24885,1.2486,1.24865,51000000.0
2009-11-17 05:11:00,1.24875,1.24875,1.24825,1.24825,195500000.0
2009-11-17 05:12:00,1.2483,1.2486,1.2483,1.24835,54100000.0
2009-11-17 05:13:00,1.24825,1.2484,1.24825,1.2483,53300000.0
2009-11-17 05:14:00,1.2483,1.2484,1.2483,1.2484,4400000.0
2009-11-17 05:15:00,1.24845,1.24875,1.24825,1.24865,128400000.0
2009-11-17 05:16:00,1.24865,1.2488,1.24865,1.2488,14600000.0
2009-11-17 05:17:00,1.24875,1.24875,1.24865,1.2487,8800000.0
2009-11-17 05:18:00,1.24865,1.24865,1.24825,1.2483,41700000.0
2009-11-17 05:19:00,1.24815,1.2484,1.24815,1.2483,61400000.0
2009-11-17 05:20:00,1.2484,1.24855,1.2484,1.2485,25400000.0
2009-11-17 05:21:00,1.24845,1.2486,1.24845,1.24855,31200000.0
2009-11-17 05:22:00,1.24855,1.24855,1.24825,1.2483,128300000.0
2009-11-17 05:23:00,1.2483,1.24845,1.2483,1.24835,9900000.0
2009-11-17 05:24:00,1.2483,1.2486,1.2482,1.2486,83000000.0
2009-11-17 05:25:00,1.24865,1.24885,1.24845,1.24875,63000000.0
2009-11-17 05:26:00,1.24865,1.2489,1.24855,1.24865,108900000.0
2009-11-17 05:27:00,1.2487,1.24875,1.24865,1.24875,15300000.0
2009-11-17 05:28:00,1.2487,1.2489,1.24865,1.24865,52700000.0
2009-11-17 05:29:00,1.24865,1.24875,1.24855,1.2487,43900000.0
2009-11-17 05:30:00,1.2487,1.2489,1.2486,1.24875,177600000.0
2009-11-17 05:31:00,1.2487,1.24895,1.2485,1.24885,59700000.0
2009-11-17 05:32:00,1.24885,1.24885,1.24825,1.2486,83400000.0
2009-11-17 05:33:00,1.2486,1.24915,1.2486,1.24915,21700000.0
2009-11-17 05:34:00,1.24915,1.2492,1.24885,1.2491,74600000.0
2009-11-17 05:35:00,1.249,1.24925,1.2489,1.249,63200000.0
2009-11-17 05:36:00,1.24905,1.24905,1.24895,1.249,30800000.0
2009-11-17 05:37:00,1.24905,1.24905,1.2488,1.24885,84400000.0
2009-11-17 05:38:00,1.24885,1.249,1.2486,1.24885,79600000.0
2009-11-17 05:39:00,1.24885,1.249,1.2487,1.2488,57500000.0
2009-11-17 05:40:00,1.2488,1.249,1.24875,1.249,30400000.0
2009-11-17 05:41:00,1.249,1.249,1.24875,1.2489,19600000.0
2009-11-17 05:42:00,1.24885,1.24885,1.2487,1.2487,14000000.0
2009-11-17 05:43:00,1.2488,1.2489,1.24815,1.2483,38100000.0
2009-11-17 05:44:00,1.2483,1.2483,1.2481,1.2482,26400000.0
2009-11-17 05:45:00,1.2482,1.24835,1.2481,1.2483,36400000.0
2009-11-17 05:46:00,1.24835,1.2485,1.2482,1.2482,40400000.0
2009-11-17 05:47:00,1.24825,1.2487,1.24825,1.2487,36400000.0
2009-11-17 05:48:00,1.2487,1.2487,1.2482,1.24865,48900000.0
2009-11-17 05:49:00,1.24865,1.2487,1.2486,1.24865,8900000.0
2009-11-17 05:50:00,1.2487,1.24885,1.2486,1.2488,9200000.0
2009-11-17 05:51:00,1.24875,1.24875,1.2486,1.24875,23600000.0
2009-11-17 05:52:00,1.24865,1.24865,1.24865,1.24865,1200000.0
2009-11-17 05:53:00,1.24875,1.24875,1.24865,1.2487,5000000.0
2009-11-17 05:54:00,1.2487,1.249,1.2487,1.24885,14000000.0
2009-11-17 05:55:00,1.2488,1.24885,1.24855,1.2487,26000000.0
2009-11-17 05:56:00,1.24865,1.2487,1.2486,1.2487,8200000.0
2009-11-17 05:57:00,1.2486,1.2486,1.2485,1.24855,6500000.0
2009-11-17 05:58:00,1.24845,1.24845,1.24845,1.24845,1200000.0
2009-11-17 05:59:00,1.24855,1.24865,1.2485,1.2486,23600000.0
2009-11-17 06:00:00,1.2486,1.2488,1.2486,1.24865,10800000.0
2009-11-17 06:01:00,1.2487,1.24905,1.2486,1.24905,58800000.0
2009-11-17 06:02:00,1.24915,1.24915,1.2491,1.24915,8500000.0
2009-11-17 06:03:00,1.2491,1.24915,1.24905,1.2491,12300000.0
2009-11-17 06:04:00,1.24905,1.2493,1.24895,1.249,26700000.0
2009-11-17 06:05:00,1.24895,1.24915,1.2488,1.24905,72800000.0
2009-11-17 06:06:00,1.24905,1.24955,1.24905,1.24955,37900000.0
2009-11-17 06:07:00,1.2496,1.2497,1.2495,1.2495,11400000.0
2009-11-17 06:08:00,1.2495,1.24965,1.2489,1.24925,76500000.0
2009-11-17 06:09:00,1.24915,1.2494,1.24915,1.2494,22600000.0
2009-11-17 06:10:00,1.2493,1.24945,1.2493,1.2493,20000000.0
2009-11-17 06:11:00,1.2494,1.2495,1.24925,1.24935,37800000.0
2009-11-17 06:12:00,1.2493,1.2494,1.2493,1.2494,5200000.0
2009-11-17 06:13:00,1.2494,1.2495,1.2494,1.2494,21700000.0
2009-11-17 06:14:00,1.2494,1.2495,1.2492,1.2492,40600000.0
2009-11-17 06:15:00,1.2492,1.2494,1.2492,1.24935,15300000.0
2009-11-17 06:16:00,1.24915,1.24925,1.24885,1.24895,37100000.0
2009-11-17 06:17:00,1.2489,1.2493,1.24885,1.2493,59700000.0
2009-11-17 06:18:00,1.2493,1.2495,1.2493,1.2493,18000000.0
2009-11-17 06:19:00,1.2493,1.24945,1.2492,1.2492,29000000.0
2009-11-17 06:20:00,1.2492,1.2493,1.24905,1.2492,29900000.0
2009-11-17 06:21:00,1.2492,1.2493,1.24915,1.24925,12300000.0
2009-11-17 06:22:00,1.24915,1.2493,1.24915,1.2492,19900000.0
2009-11-17 06:23:00,1.2492,1.2492,1.24905,1.2492,10700000.0
2009-11-17 06:24:00,1.24915,1.24925,1.249,1.24925,18500000.0
2009-11-17 06:25:00,1.2492,1.24925,1.2491,1.24925,15800000.0
2009-11-17 06:26:00,1.24915,1.2492,1.24905,1.2492,11000000.0
2009-11-17 06:27:00,1.24915,1.2492,1.24915,1.2492,3600000.0
2009-11-17 06:28:00,1.24925,1.24925,1.249,1.24905,24100000.0
2009-11-17 06:29:00,1.24915,1.24915,1.24905,1.24905,5100000.0
2009-11-17 06:30:00,1.24905,1.24945,1.24905,1.24935,23600000.0
2009-11-17 06:31:00,1.24925,1.2494,1.2492,1.24925,44300000.0
2009-11-17 06:32:00,1.2493,1.2493,1.2492,1.24925,11600000.0
2009-11-17 06:33:00,1.24935,1.2494,1.2493,1.2493,9000000.0
2009-11-17 06:34:00,1.2493,1.2493,1.24925,1.24925,6000000.0
2009-11-17 06:35:00,1.2493,1.2493,1.24885,1.2492,30900000.0
2009-11-17 06:36:00,1.2493,1.24965,1.2492,1.24965,64900000.0
2009-11-17 06:37:00,1.24965,1.24975,1.24925,1.24925,19000000.0
2009-11-17 06:38:00,1.2492,1.2492,1.2491,1.24915,9000000.0
2009-11-17 06:39:00,1.249,1.24915,1.249,1.24915,16300000.0
2009-11-17 06:40:00,1.24905,1.24915,1.24905,1.24915,10100000.0
2009-11-17 06:41:00,1.2493,1.2494,1.2493,1.2494,3300000.0
2009-11-17 06:42:00,1.24935,1.2495,1.2491,1.2491,45100000.0
2009-11-17 06:43:00,1.2491,1.2496,1.24905,1.2494,79300000.0
2009-11-17 06:44:00,1.2495,1.2495,1.249,1.249,17800000.0
2009-11-17 06:45:00,1.24895,1.24895,1.2488,1.2489,13000000.0
2009-11-17 06:46:00,1.2489,1.2491,1.24885,1.24885,44600000.0
2009-11-17 06:47:00,1.24885,1.24925,1.24885,1.2492,17000000.0
2009-11-17 06:48:00,1.2492,1.24935,1.2492,1.2492,12000000.0
2009-11-17 06:49:00,1.2492,1.24925,1.2492,1.24925,3000000.0
2009-11-17 06:50:00,1.2493,1.24935,1.24915,1.2492,22000000.0
2009-11-17 06:51:00,1.24915,1.24925,1.24915,1.2492,15000000.0
2009-11-17 06:52:00,1.2492,1.2492,1.24895,1.24895,7200000.0
2009-11-17 06:53:00,1.249,1.249,1.249,1.249,5200000.0
2009-11-17 06:54:00,1.24915,1.2492,1.24915,1.2492,9000000.0
2009-11-17 06:55:00,1.24915,1.24915,1.24835,1.2487,46700000.0
2009-11-17 06:56:00,1.2487,1.24875,1.2484,1.24875,13800000.0
2009-11-17 06:57:00,1.24865,1.24865,1.24835,1.2486,31900000.0
2009-11-17 06:58:00,1.2486,1.24865,1.2483,1.2484,25100000.0
2009-11-17 06:59:00,1.2485,1.24865,1.24845,1.24845,33200000.0
2009-11-17 07:00:00,1.2484,1.2485,1.24815,1.2485,26500000.0
2009-11-17 07:01:00,1.2484,1.2487,1.24835,1.2486,33500000.0
2009-11-17 07:02:00,1.2486,1.24925,1.2486,1.24925,42300000.0
2009-11-17 07:03:00,1.24925,1.24925,1.2488,1.2489,32500000.0
2009-11-17 07:04:00,1.24895,1.2491,1.2489,1.24895,40300000.0
2009-11-17 07:05:00,1.24852,1.24857,1.2485,1.2485,34600000.0
2009-11-17 07:06:00,1.24761,1.24848,1.24761,1.24848,31200000.0
2009-11-17 07:07:00,1.2489,1.24895,1.2488,1.24885,15600000.0
2009-11-17 07:08:00,1.24885,1.2489,1.2486,1.2487,26100000.0
2009-11-17 07:09:00,1.24865,1.2487,1.24865,1.2487,5900000.0
2009-11-17 07:10:00,1.24875,1.2489,1.2487,1.2489,20200000.0
2009-11-17 07:11:00,1.2489,1.249,1.2489,1.24895,10200000.0
2009-11-17 07:12:00,1.249,1.24905,1.2488,1.24895,50600000.0
2009-11-17 07:13:00,1.24905,1.24905,1.2488,1.24895,20000000.0
2009-11-17 07:14:00,1.24885,1.24895,1.24885,1.2489,6900000.0
2009-11-17 07:15:00,1.2488,1.2489,1.24875,1.2489,24800000.0
2009-11-17 07:16:00,1.24895,1.249,1.24895,1.249,8700000.0
2009-11-17 07:17:00,1.249,1.249,1.2489,1.2489,2200000.0
2009-11-17 07:18:00,1.24885,1.249,1.24885,1.249,8700000.0
2009-11-17 07:19:00,1.24905,1.24905,1.24895,1.249,13700000.0
2009-11-17 07:20:00,1.24895,1.2491,1.2489,1.249,14600000.0
2009-11-17 07:21:00,1.24905,1.2491,1.249,1.249,10900000.0
2009-11-17 07:22:00,1.24895,1.2491,1.24875,1.24885,37400000.0
2009-11-17 07:23:00,1.24885,1.24895,1.2487,1.24885,20800000.0
2009-11-17 07:24:00,1.24885,1.24885,1.24855,1.2487,25900000.0
2009-11-17 07:25:00,1.24875,1.24905,1.2484,1.24885,45500000.0
2009-11-17 07:26:00,1.2489,1.2491,1.2486,1.24875,82000000.0
2009-11-17 07:27:00,1.24885,1.24895,1.2483,1.24875,75300000.0
2009-11-17 07:28:00,1.24875,1.24875,1.2487,1.2487,8300000.0
2009-11-17 07:29:00,1.2486,1.24895,1.2486,1.24895,6000000.0
2009-11-17 07:30:00,1.249,1.249,1.2489,1.24895,4300000.0
2009-11-17 07:31:00,1.2489,1.24905,1.2489,1.24905,13900000.0
2009-11-17 07:32:00,1.24915,1.24915,1.2482,1.2485,26500000.0
2009-11-17 07:33:00,1.2484,1.2486,1.24815,1.2485,56100000.0
2009-11-17 07:34:00,1.2485,1.2486,1.2484,1.2485,22500000.0
2009-11-17 07:35:00,1.24845,1.2486,1.24825,1.2484,61100000.0
2009-11-17 07:36:00,1.2484,1.24855,1.24815,1.24825,40800000.0
2009-11-17 07:37:00,1.24825,1.24855,1.24795,1.2485,70000000.0
2009-11-17 07:38:00,1.2485,1.24865,1.2482,1.2483,69000000.0
2009-11-17 07:39:00,1.2484,1.2485,1.2481,1.2481,64400000.0
2009-11-17 07:40:00,1.24805,1.2482,1.24795,1.248,48000000.0
2009-11-17 07:41:00,1.248,1.24815,1.248,1.248,33800000.0
2009-11-17 07:42:00,1.2483,1.2484,1.2482,1.2483,19400000.0
2009-11-17 07:43:00,1.24825,1.24825,1.24795,1.24795,11800000.0
2009-11-17 07:44:00,1.248,1.248,1.248,1.248,1000000.0
2009-11-17 07:45:00,1.24795,1.2484,1.24795,1.248,20300000.0
2009-11-17 07:46:00,1.24795,1.2481,1.24795,1.248,8900000.0
2009-11-17 07:47:00,1.248,1.2483,1.248,1.24825,22300000.0
2009-11-17 07:48:00,1.2483,1.24845,1.24815,1.24815,59300000.0
2009-11-17 07:49:00,1.24815,1.24815,1.24795,1.24795,28200000.0
2009-11-17 07:50:00,1.248,1.24805,1.24795,1.24795,10000000.0
2009-11-17 07:51:00,1.24795,1.24795,1.24795,1.24795,4000000.0
2009-11-17 07:52:00,1.24795,1.24795,1.24795,1.24795,12000000.0
2009-11-17 07:53:00,1.24795,1.24795,1.24795,1.24795,37000000.0
2009-11-17 07:54:00,1.24795,1.24795,1.24775,1.24795,28100000.0
2009-11-17 07:55:00,1.24805,1.24815,1.24795,1.24805,13300000.0
2009-11-17 07:56:00,1.248,1.24805,1.24775,1.24785,36300000.0
2009-11-17 07:57:00,1.24785,1.24805,1.2478,1.24805,22900000.0
2009-11-17 07:58:00,1.24805,1.2484,1.24765,1.24775,53800000.0
2009-11-17 07:59:00,1.24775,1.24825,1.24775,1.24815,69300000.0
2009-11-17 08:00:00,1.24815,1.24835,1.24795,1.248,43300000.0
2009-11-17 08:01:00,1.24825,1.24835,1.2481,1.2481,22000000.0
2009-11-17 08:02:00,1.24825,1.24825,1.248,1.2481,30200000.0
2009-11-17 08:03:00,1.24815,1.24815,1.24785,1.24795,57500000.0
2009-11-17 08:04:00,1.24785,1.24795,1.24775,1.2479,68700000.0
2009-11-17 08:05:00,1.24785,1.2479,1.24775,1.2479,45400000.0
2009-11-17 08:06:00,1.2479,1.24815,1.24785,1.248,45600000.0
2009-11-17 08:07:00,1.248,1.24815,1.2478,1.2479,46700000.0
2009-11-17 08:08:00,1.24785,1.248,1.24785,1.2479,55100000.0
2009-11-17 08:09:00,1.24785,1.24825,1.24785,1.24805,35500000.0
2009-11-17 08:10:00,1.24805,1.24805,1.2477,1.24775,35000000.0
2009-11-17 08:11:00,1.24775,1.24815,1.24775,1.2478,27000000.0
2009-11-17 08:12:00,1.2478,1.2482,1.24765,1.2481,90300000.0
2009-11-17 08:13:00,1.2481,1.24865,1.2478,1.24845,118200000.0
2009-11-17 08:14:00,1.2485,1.24855,1.248,1.2482,180600000.0
2009-11-17 08:15:00,1.24815,1.24865,1.24815,1.24865,80800000.0
2009-11-17 08:16:00,1.24895,1.24895,1.24805,1.2483,102400000.0
2009-11-17 08:17:00,1.24825,1.24835,1.2482,1.24835,28100000.0
2009-11-17 08:18:00,1.24835,1.24835,1.24815,1.24825,22000000.0
2009-11-17 08:19:00,1.24825,1.24855,1.24815,1.24855,58200000.0
2009-11-17 08:20:00,1.24855,1.24865,1.2483,1.2484,65700000.0
2009-11-17 08:21:00,1.2484,1.24875,1.2484,1.24875,13000000.0
2009-11-17 08:22:00,1.24855,1.24855,1.24815,1.24825,54500000.0
2009-11-17 08:23:00,1.2483,1.24835,1.24825,1.2483,16000000.0
2009-11-17 08:24:00,1.24835,1.24845,1.2482,1.24845,30400000.0
2009-11-17 08:25:00,1.24835,1.2485,1.2482,1.2483,65800000.0
2009-11-17 08:26:00,1.2483,1.2486,1.2483,1.24835,50300000.0
2009-11-17 08:27:00,1.24835,1.2486,1.24835,1.2486,43400000.0
2009-11-17 08:28:00,1.24855,1.2489,1.24855,1.2488,37800000.0
2009-11-17 08:29:00,1.24885,1.249,1.2486,1.24885,48500000.0
2009-11-17 08:30:00,1.24875,1.24895,1.24845,1.2487,30000000.0
2009-11-17 08:31:00,1.24875,1.24895,1.2486,1.2488,36800000.0
2009-11-17 08:32:00,1.2488,1.2489,1.2483,1.24845,61400000.0
2009-11-17 08:33:00,1.24845,1.2487,1.2484,1.24855,18600000.0
2009-11-17 08:34:00,1.24855,1.24865,1.24815,1.24815,24000000.0
2009-11-17 08:35:00,1.2481,1.2483,1.248,1.24825,44800000.0
2009-11-17 08:36:00,1.24825,1.2483,1.24805,1.2481,37100000.0
2009-11-17 08:37:00,1.24805,1.24835,1.24805,1.24835,28000000.0
2009-11-17 08:38:00,1.24835,1.24835,1.24835,1.24835,19000000.0
2009-11-17 08:39:00,1.2481,1.24825,1.24805,1.24815,40400000.0
2009-11-17 08:40:00,1.24815,1.2482,1.2478,1.2481,72900000.0
2009-11-17 08:41:00,1.2482,1.2483,1.24795,1.2483,58100000.0
2009-11-17 08:42:00,1.2483,1.2484,1.2481,1.24835,48400000.0
2009-11-17 08:43:00,1.2484,1.24845,1.2481,1.24825,34500000.0
2009-11-17 08:44:00,1.2482,1.2484,1.2481,1.2482,55300000.0
2009-11-17 08:45:00,1.24825,1.2489,1.24825,1.2485,60800000.0
2009-11-17 08:46:00,1.24845,1.24865,1.2484,1.24855,25200000.0
2009-11-17 08:47:00,1.24865,1.24865,1.24865,1.24865,4800000.0
2009-11-17 08:48:00,1.2486,1.24865,1.2485,1.24865,16600000.0
2009-11-17 08:49:00,1.24865,1.24875,1.2485,1.24855,24500000.0
2009-11-17 08:50:00,1.24875,1.24875,1.24835,1.24855,37000000.0
2009-11-17 08:51:00,1.24855,1.24895,1.24855,1.24885,44600000.0
2009-11-17 08:52:00,1.2488,1.24905,1.2486,1.2488,40200000.0
2009-11-17 08:53:00,1.24885,1.2489,1.24875,1.2489,12000000.0
2009-11-17 08:54:00,1.2488,1.249,1.24845,1.24865,39600000.0
2009-11-17 08:55:00,1.24875,1.24885,1.2487,1.2488,14400000.0
2009-11-17 08:56:00,1.24885,1.24885,1.24855,1.24865,26600000.0
2009-11-17 08:57:00,1.24885,1.249,1.24855,1.24865,29000000.0
2009-11-17 08:58:00,1.24875,1.249,1.24865,1.24885,31200000.0
2009-11-17 08:59:00,1.2489,1.24905,1.2487,1.24895,59000000.0
2009-11-17 09:00:00,1.249,1.2492,1.2485,1.2487,66400000.0
2009-11-17 09:01:00,1.2487,1.24875,1.2484,1.2485,34000000.0
2009-11-17 09:02:00,1.2485,1.2486,1.2484,1.2485,33600000.0
2009-11-17 09:03:00,1.24855,1.24885,1.2485,1.2487,45700000.0
2009-11-17 09:04:00,1.2487,1.2488,1.24845,1.24855,70500000.0
2009-11-17 09:05:00,1.2486,1.24875,1.2482,1.2487,96200000.0
2009-11-17 09:06:00,1.2487,1.249,1.2486,1.24875,196200000.0
2009-11-17 09:07:00,1.2485,1.2489,1.2484,1.2487,43000000.0
2009-11-17 09:08:00,1.24875,1.24875,1.2483,1.2484,41200000.0
2009-11-17 09:09:00,1.2485,1.2487,1.2485,1.2487,51300000.0
2009-11-17 09:10:00,1.24875,1.24895,1.24825,1.2488,40200000.0
2009-11-17 09:11:00,1.2488,1.2489,1.24875,1.24875,13300000.0
2009-11-17 09:12:00,1.24875,1.249,1.2487,1.2488,45100000.0
2009-11-17 09:13:00,1.2489,1.249,1.2488,1.24895,42000000.0
2009-11-17 09:14:00,1.24895,1.24915,1.24875,1.24885,121800000.0
2009-11-17 09:15:00,1.24885,1.24895,1.24865,1.2489,69800000.0
2009-11-17 09:16:00,1.2489,1.2489,1.24865,1.2489,93400000.0
2009-11-17 09:17:00,1.24885,1.24895,1.24835,1.24845,144400000.0
2009-11-17 09:18:00,1.24845,1.24845,1.24835,1.2484,19000000.0
2009-11-17 09:19:00,1.2484,1.2484,1.2481,1.2481,65600000.0
2009-11-17 09:20:00,1.2481,1.24835,1.2481,1.2483,16400000.0
2009-11-17 09:21:00,1.24825,1.24835,1.2481,1.24825,41000000.0
2009-11-17 09:22:00,1.24825,1.24825,1.24775,1.2481,91800000.0
2009-11-17 09:23:00,1.24815,1.24815,1.2479,1.2481,41000000.0
2009-11-17 09:24:00,1.2481,1.24835,1.24805,1.2482,50800000.0
2009-11-17 09:25:00,1.24825,1.24825,1.24785,1.24795,29400000.0
2009-11-17 09:26:00,1.24795,1.2482,1.2478,1.24805,41300000.0
2009-11-17 09:27:00,1.248,1.2482,1.248,1.24805,37800000.0
2009-11-17 09:28:00,1.24805,1.2483,1.24805,1.2481,53200000.0
2009-11-17 09:29:00,1.24805,1.24825,1.24795,1.248,30000000.0
2009-11-17 09:30:00,1.248,1.2481,1.2479,1.24805,42800000.0
2009-11-17 09:31:00,1.24795,1.2481,1.24775,1.2479,62900000.0
2009-11-17 09:32:00,1.2479,1.24795,1.2479,1.2479,7000000.0
2009-11-17 09:33:00,1.24805,1.2483,1.2479,1.248,315100000.0
2009-11-17 09:34:00,1.248,1.24825,1.2479,1.248,51200000.0
2009-11-17 09:35:00,1.24795,1.24795,1.24785,1.24785,46000000.0
2009-11-17 09:36:00,1.24785,1.24825,1.24775,1.24805,83200000.0
2009-11-17 09:37:00,1.24815,1.24835,1.24815,1.2483,19200000.0
2009-11-17 09:38:00,1.24835,1.24865,1.248,1.2484,116000000.0
2009-11-17 09:39:00,1.2484,1.24845,1.24785,1.24795,62900000.0
2009-11-17 09:40:00,1.24795,1.24795,1.24785,1.2479,25200000.0
2009-11-17 09:41:00,1.24785,1.24845,1.24785,1.2482,61500000.0
2009-11-17 09:42:00,1.24815,1.24815,1.2477,1.2481,98100000.0
2009-11-17 09:43:00,1.24805,1.24805,1.2478,1.248,57400000.0
2009-11-17 09:44:00,1.2479,1.248,1.2477,1.24775,45000000.0
2009-11-17 09:45:00,1.24775,1.24795,1.2477,1.24775,60000000.0
2009-11-17 09:46:00,1.24775,1.2478,1.24755,1.24765,70800000.0
2009-11-17 09:47:00,1.24765,1.2477,1.24755,1.24755,85800000.0
2009-11-17 09:48:00,1.24755,1.24765,1.2475,1.2476,53300000.0
2009-11-17 09:49:00,1.2476,1.2478,1.24755,1.24755,96800000.0
2009-11-17 09:50:00,1.24755,1.24795,1.24755,1.24755,77200000.0
2009-11-17 09:51:00,1.24755,1.2477,1.24755,1.2477,116000000.0
2009-11-17 09:52:00,1.2477,1.24805,1.2474,1.248,96600000.0
2009-11-17 09:53:00,1.24795,1.24805,1.2475,1.24785,164600000.0
2009-11-17 09:54:00,1.24795,1.24805,1.2476,1.2479,93600000.0
2009-11-17 09:55:00,1.24785,1.2483,1.24765,1.24815,90800000.0
2009-11-17 09:56:00,1.24815,1.24825,1.248,1.248,115200000.0
2009-11-17 09:57:00,1.2481,1.24835,1.2478,1.24815,121400000.0
2009-11-17 09:58:00,1.24815,1.2483,1.2475,1.2477,102100000.0
2009-11-17 09:59:00,1.2477,1.24805,1.24765,1.248,206200000.0
2009-11-17 10:00:00,1.24805,1.24805,1.2477,1.2479,143200000.0
2009-11-17 10:01:00,1.24785,1.24795,1.24755,1.24775,302800000.0
2009-11-17 10:02:00,1.24775,1.24785,1.24755,1.2476,110600000.0
2009-11-17 10:03:00,1.2476,1.24775,1.24745,1.24755,80500000.0
2009-11-17 10:04:00,1.24755,1.2478,1.24755,1.24755,50700000.0
2009-11-17 10:05:00,1.24755,1.24775,1.2475,1.24755,52200000.0
2009-11-17 10:06:00,1.24755,1.24775,1.24755,1.24755,35000000.0
2009-11-17 10:07:00,1.2476,1.2477,1.24755,1.24755,21600000.0
2009-11-17 10:08:00,1.24755,1.24755,1.24755,1.24755,36100000.0
2009-11-17 10:09:00,1.24765,1.24765,1.24745,1.24755,21800000.0
2009-11-17 10:10:00,1.24755,1.24785,1.24745,1.2478,46700000.0
2009-11-17 10:11:00,1.2477,1.2478,1.24755,1.24755,10300000.0
2009-11-17 10:12:00,1.24755,1.24755,1.24755,1.24755,21000000.0
2009-11-17 10:13:00,1.24755,1.24765,1.2475,1.24755,24500000.0
2009-11-17 10:14:00,1.24755,1.2477,1.24755,1.24765,50500000.0
2009-11-17 10:15:00,1.24755,1.24765,1.2475,1.24755,50200000.0
2009-11-17 10:16:00,1.24755,1.24775,1.2473,1.2477,39400000.0
2009-11-17 10:17:00,1.24735,1.2478,1.24735,1.24765,49100000.0
2009-11-17 10:18:00,1.24755,1.24765,1.2475,1.24755,31100000.0
2009-11-17 10:19:00,1.24755,1.2478,1.24745,1.2475,37200000.0
2009-11-17 10:20:00,1.2476,1.24765,1.24735,1.2475,59600000.0
2009-11-17 10:21:00,1.2475,1.2476,1.2474,1.2476,52400000.0
2009-11-17 10:22:00,1.24755,1.24755,1.24725,1.2474,54500000.0
2009-11-17 10:23:00,1.2474,1.2475,1.2473,1.24735,49600000.0
2009-11-17 10:24:00,1.24735,1.2475,1.24735,1.24745,41800000.0
2009-11-17 10:25:00,1.24745,1.24745,1.2471,1.24715,89000000.0
2009-11-17 10:26:00,1.24715,1.2472,1.24715,1.24715,67800000.0
2009-11-17 10:27:00,1.24715,1.2474,1.247,1.2471,111900000.0
2009-11-17 10:28:00,1.2471,1.24725,1.24675,1.24705,106800000.0
2009-11-17 10:29:00,1.2471,1.2471,1.24695,1.2471,58400000.0
2009-11-17 10:30:00,1.2471,1.24745,1.247,1.2474,95100000.0
2009-11-17 10:31:00,1.2474,1.2476,1.24725,1.2475,102200000.0
2009-11-17 10:32:00,1.24755,1.24755,1.24725,1.24725,40900000.0
2009-11-17 10:33:00,1.2473,1.24755,1.24715,1.24755,106000000.0
2009-11-17 10:34:00,1.2476,1.2476,1.24735,1.24735,50600000.0
2009-11-17 10:35:00,1.24735,1.24755,1.24725,1.24755,141600000.0
2009-11-17 10:36:00,1.2476,1.24795,1.2474,1.2478,144700000.0
2009-11-17 10:37:00,1.2476,1.24785,1.2474,1.2477,129700000.0
2009-11-17 10:38:00,1.24765,1.2479,1.2475,1.2479,55800000.0
2009-11-17 10:39:00,1.24785,1.24795,1.24745,1.2476,69200000.0
2009-11-17 10:40:00,1.2476,1.2479,1.2476,1.24785,40700000.0
2009-11-17 10:41:00,1.2479,1.2479,1.24755,1.24775,67800000.0
2009-11-17 10:42:00,1.24775,1.24775,1.24735,1.2475,57300000.0
2009-11-17 10:43:00,1.24745,1.24775,1.24735,1.24755,36500000.0
2009-11-17 10:44:00,1.2476,1.24775,1.2469,1.2471,112100000.0
2009-11-17 10:45:00,1.247,1.24715,1.2468,1.2469,187700000.0
2009-11-17 10:46:00,1.24695,1.24695,1.24615,1.24615,91700000.0
2009-11-17 10:47:00,1.2459,1.2461,1.2457,1.24575,137000000.0
2009-11-17 10:48:00,1.24575,1.24605,1.24565,1.2459,88000000.0
2009-11-17 10:49:00,1.2458,1.2461,1.24545,1.24545,86100000.0
2009-11-17 10:50:00,1.24545,1.2455,1.24535,1.2455,37000000.0
2009-11-17 10:51:00,1.2456,1.2456,1.2452,1.2453,56300000.0
2009-11-17 10:52:00,1.2454,1.2454,1.2452,1.24525,32000000.0
2009-11-17 10:53:00,1.2453,1.24555,1.2452,1.24535,87700000.0
2009-11-17 10:54:00,1.2454,1.2457,1.2454,1.2454,112100000.0
2009-11-17 10:55:00,1.24545,1.2459,1.24545,1.24565,65000000.0
2009-11-17 10:56:00,1.2457,1.24605,1.2457,1.24605,132900000.0
2009-11-17 10:57:00,1.2459,1.24615,1.24575,1.24585,50900000.0
2009-11-17 10:58:00,1.24585,1.24585,1.24565,1.24565,38400000.0
2009-11-17 10:59:00,1.24565,1.24575,1.24545,1.24545,59400000.0
2009-11-17 11:00:00,1.24545,1.2455,1.24525,1.24535,82200000.0
2009-11-17 11:01:00,1.24535,1.2458,1.24535,1.2456,82000000.0
2009-11-17 11:02:00,1.2455,1.24565,1.24535,1.24565,94700000.0
2009-11-17 11:03:00,1.2457,1.24575,1.2454,1.24565,66700000.0
2009-11-17 11:04:00,1.24575,1.2458,1.24545,1.24555,58400000.0
2009-11-17 11:05:00,1.24565,1.24575,1.24555,1.2456,30200000.0
2009-11-17 11:06:00,1.24555,1.2458,1.2452,1.2457,108200000.0
2009-11-17 11:07:00,1.24575,1.2461,1.24565,1.24575,72000000.0
2009-11-17 11:08:00,1.24565,1.2458,1.2452,1.2453,173300000.0
2009-11-17 11:09:00,1.2453,1.24565,1.24525,1.24545,94000000.0
2009-11-17 11:10:00,1.24555,1.2462,1.24555,1.24595,109300000.0
2009-11-17 11:11:00,1.24605,1.24605,1.24525,1.2453,122400000.0
2009-11-17 11:12:00,1.2453,1.24535,1.24525,1.24525,69300000.0
2009-11-17 11:13:00,1.24525,1.24525,1.24525,1.24525,13000000.0
2009-11-17 11:14:00,1.24525,1.2454,1.2452,1.24525,46900000.0
2009-11-17 11:15:00,1.24525,1.24545,1.24515,1.24525,64400000.0
2009-11-17 11:16:00,1.24535,1.24535,1.24505,1.2451,42000000.0
2009-11-17 11:17:00,1.24505,1.2451,1.24505,1.24505,42000000.0
2009-11-17 11:18:00,1.24505,1.24505,1.2447,1.245,77700000.0
2009-11-17 11:19:00,1.245,1.245,1.2447,1.24475,35000000.0
2009-11-17 11:20:00,1.24475,1.2448,1.24475,1.24475,21000000.0
2009-11-17 11:21:00,1.24475,1.24475,1.2446,1.24465,30300000.0
2009-11-17 11:22:00,1.24465,1.24465,1.2443,1.24435,55000000.0
2009-11-17 11:23:00,1.24435,1.24445,1.24435,1.24435,42000000.0
2009-11-17 11:24:00,1.24445,1.24465,1.24435,1.24435,47600000.0
2009-11-17 11:25:00,1.24435,1.24435,1.24415,1.24425,100600000.0
2009-11-17 11:26:00,1.24425,1.2445,1.24415,1.2444,36200000.0
2009-11-17 11:27:00,1.2444,1.2444,1.24415,1.2443,74400000.0
2009-11-17 11:28:00,1.2443,1.24455,1.2442,1.24455,92400000.0
2009-11-17 11:29:00,1.24445,1.24475,1.2444,1.2445,51600000.0
2009-11-17 11:30:00,1.2445,1.24465,1.2445,1.24465,68700000.0
2009-11-17 11:31:00,1.24455,1.24475,1.24435,1.24455,71700000.0
2009-11-17 11:32:00,1.24455,1.24505,1.24435,1.245,73400000.0
2009-11-17 11:33:00,1.245,1.2451,1.2447,1.2449,58600000.0
2009-11-17 11:34:00,1.2449,1.2449,1.24445,1.2445,90100000.0
2009-11-17 11:35:00,1.2445,1.2445,1.24425,1.24435,42800000.0
2009-11-17 11:36:00,1.24435,1.24485,1.2443,1.2448,68100000.0
2009-11-17 11:37:00,1.24475,1.24505,1.24455,1.24505,106700000.0
2009-11-17 11:38:00,1.24505,1.2451,1.2445,1.2451,82300000.0
2009-11-17 11:39:00,1.24505,1.24505,1.245,1.24505,21000000.0
2009-11-17 11:40:00,1.2452,1.24535,1.2452,1.24525,16400000.0
2009-11-17 11:41:00,1.24525,1.24545,1.24525,1.24545,26700000.0
2009-11-17 11:42:00,1.24545,1.2455,1.2454,1.24545,37000000.0
2009-11-17 11:43:00,1.24545,1.24565,1.24535,1.24565,50700000.0
2009-11-17 11:44:00,1.24555,1.24565,1.2454,1.24545,62400000.0
2009-11-17 11:45:00,1.24545,1.2457,1.24545,1.24565,82100000.0
2009-11-17 11:46:00,1.2457,1.2459,1.24545,1.24575,95500000.0
2009-11-17 11:47:00,1.24575,1.24605,1.2451,1.24525,157300000.0
2009-11-17 11:48:00,1.24515,1.2453,1.24485,1.24495,99000000.0
2009-11-17 11:49:00,1.24495,1.2452,1.24475,1.2449,44400000.0
2009-11-17 11:50:00,1.245,1.24515,1.2445,1.24455,131400000.0
2009-11-17 11:51:00,1.2445,1.24475,1.24445,1.24465,129000000.0
2009-11-17 11:52:00,1.24445,1.24485,1.24445,1.24485,154300000.0
2009-11-17 11:53:00,1.24475,1.24485,1.24425,1.2443,48700000.0
2009-11-17 11:54:00,1.2443,1.245,1.2443,1.2447,353300000.0
2009-11-17 11:55:00,1.24495,1.24555,1.24495,1.24555,133000000.0
2009-11-17 11:56:00,1.24535,1.24545,1.24475,1.24475,70800000.0
2009-11-17 11:57:00,1.24485,1.24515,1.24415,1.24415,205500000.0
2009-11-17 11:58:00,1.24415,1.24445,1.2441,1.24415,115000000.0
2009-11-17 11:59:00,1.24415,1.24445,1.24415,1.24435,28100000.0
2009-11-17 12:00:00,1.24445,1.24465,1.2443,1.24445,65500000.0
2009-11-17 12:01:00,1.24445,1.2445,1.24415,1.2445,58400000.0
2009-11-17 12:02:00,1.24445,1.24445,1.2442,1.2443,62200000.0
2009-11-17 12:03:00,1.24425,1.24455,1.24425,1.24445,86400000.0
2009-11-17 12:04:00,1.24445,1.24475,1.2444,1.24455,57400000.0
2009-11-17 12:05:00,1.24455,1.24525,1.2445,1.24515,131000000.0
2009-11-17 12:06:00,1.24515,1.24575,1.24515,1.2457,31700000.0
2009-11-17 12:07:00,1.2457,1.2459,1.24555,1.24565,36100000.0
2009-11-17 12:08:00,1.24565,1.24605,1.24545,1.2458,124500000.0
2009-11-17 12:09:00,1.2458,1.2459,1.24565,1.2458,50000000.0
2009-11-17 12:10:00,1.2458,1.24605,1.2455,1.2455,68000000.0
2009-11-17 12:11:00,1.2455,1.2459,1.2455,1.24575,114700000.0
2009-11-17 12:12:00,1.2458,1.24595,1.2456,1.24565,64200000.0
2009-11-17 12:13:00,1.24555,1.2459,1.24545,1.24555,115900000.0
2009-11-17 12:14:00,1.24545,1.2457,1.2451,1.24515,183300000.0
2009-11-17 12:15:00,1.24515,1.2453,1.2445,1.2447,203100000.0
2009-11-17 12:16:00,1.2447,1.2453,1.24465,1.24525,282400000.0
2009-11-17 12:17:00,1.24535,1.24545,1.24515,1.2453,119700000.0
2009-11-17 12:18:00,1.2453,1.2457,1.2453,1.24555,102700000.0
2009-11-17 12:19:00,1.24555,1.24555,1.245,1.24505,107300000.0
2009-11-17 12:20:00,1.24505,1.24515,1.24495,1.245,31900000.0
2009-11-17 12:21:00,1.245,1.24525,1.24495,1.245,114600000.0
2009-11-17 12:22:00,1.245,1.2454,1.245,1.24505,104700000.0
2009-11-17 12:23:00,1.2451,1.2451,1.24445,1.24465,71200000.0
2009-11-17 12:24:00,1.24485,1.24515,1.24465,1.24515,122100000.0
2009-11-17 12:25:00,1.24515,1.24515,1.2446,1.2449,87600000.0
2009-11-17 12:26:00,1.24495,1.2454,1.2449,1.2454,174800000.0
2009-11-17 12:27:00,1.24545,1.2456,1.24485,1.24505,140900000.0
2009-11-17 12:28:00,1.2451,1.2452,1.245,1.24505,54300000.0
2009-11-17 12:29:00,1.24515,1.24525,1.24475,1.2448,101500000.0
2009-11-17 12:30:00,1.2449,1.24575,1.24455,1.24535,88900000.0
2009-11-17 12:31:00,1.24535,1.24575,1.2452,1.2454,48500000.0
2009-11-17 12:32:00,1.2454,1.24575,1.2452,1.24545,100200000.0
2009-11-17 12:33:00,1.24545,1.2459,1.24545,1.24585,84700000.0
2009-11-17 12:34:00,1.2459,1.246,1.24545,1.24545,82500000.0
2009-11-17 12:35:00,1.24545,1.24565,1.24515,1.2452,189600000.0
2009-11-17 12:36:00,1.2452,1.2453,1.2452,1.2452,42300000.0
2009-11-17 12:37:00,1.2452,1.24525,1.2452,1.2452,3500000.0
2009-11-17 12:38:00,1.2453,1.24585,1.2452,1.24585,62600000.0
2009-11-17 12:39:00,1.2458,1.24615,1.24565,1.2457,119300000.0
2009-11-17 12:40:00,1.2457,1.24605,1.24565,1.24605,117200000.0
2009-11-17 12:41:00,1.24595,1.2461,1.24485,1.24515,217900000.0
2009-11-17 12:42:00,1.24515,1.24535,1.24475,1.24525,241700000.0
2009-11-17 12:43:00,1.2452,1.24535,1.2449,1.2449,309400000.0
2009-11-17 12:44:00,1.24495,1.24515,1.2448,1.24505,313200000.0
2009-11-17 12:45:00,1.24505,1.2453,1.2449,1.2452,134800000.0
2009-11-17 12:46:00,1.2452,1.24545,1.2451,1.2454,53100000.0
2009-11-17 12:47:00,1.24545,1.24565,1.24515,1.2456,84100000.0
2009-11-17 12:48:00,1.2456,1.2457,1.24535,1.2455,122300000.0
2009-11-17 12:49:00,1.2454,1.2456,1.2453,1.2455,64600000.0
2009-11-17 12:50:00,1.24575,1.24615,1.2455,1.246,25000000.0
2009-11-17 12:51:00,1.24605,1.24605,1.24565,1.24605,20500000.0
2009-11-17 12:52:00,1.24595,1.24615,1.24585,1.24615,56700000.0
2009-11-17 12:53:00,1.24605,1.24615,1.24605,1.24615,11600000.0
2009-11-17 12:54:00,1.24605,1.24615,1.2459,1.24605,48500000.0
2009-11-17 12:55:00,1.2461,1.2461,1.2459,1.2459,18400000.0
2009-11-17 12:56:00,1.24595,1.24615,1.2458,1.2459,47400000.0
2009-11-17 12:57:00,1.2459,1.24605,1.2459,1.2459,16900000.0
2009-11-17 12:58:00,1.2459,1.24605,1.24585,1.2459,37300000.0
2009-11-17 12:59:00,1.24585,1.24605,1.24575,1.24595,66900000.0
2009-11-17 13:00:00,1.24595,1.2461,1.24525,1.24585,163500000.0
2009-11-17 13:01:00,1.2459,1.24595,1.24545,1.24545,285300000.0
2009-11-17 13:02:00,1.24545,1.2458,1.24515,1.24555,237600000.0
2009-11-17 13:03:00,1.24555,1.2456,1.24525,1.2453,190200000.0
2009-11-17 13:04:00,1.2453,1.2455,1.2452,1.2452,158400000.0
2009-11-17 13:05:00,1.2452,1.24525,1.24505,1.24515,163800000.0
2009-11-17 13:06:00,1.24515,1.2458,1.2451,1.2455,76500000.0
2009-11-17 13:07:00,1.2456,1.24595,1.24525,1.24535,113800000.0
2009-11-17 13:08:00,1.24535,1.24555,1.2451,1.2452,306000000.0
2009-11-17 13:09:00,1.2453,1.24605,1.24505,1.24525,214600000.0
2009-11-17 13:10:00,1.24525,1.2459,1.2451,1.24525,333200000.0
2009-11-17 13:11:00,1.2453,1.2458,1.2453,1.24575,111000000.0
2009-11-17 13:12:00,1.2457,1.24605,1.24555,1.24575,60600000.0
2009-11-17 13:13:00,1.24555,1.2458,1.2455,1.2456,117200000.0
2009-11-17 13:14:00,1.24575,1.246,1.24545,1.2456,127800000.0
2009-11-17 13:15:00,1.24575,1.2462,1.2455,1.24595,91900000.0
2009-11-17 13:16:00,1.24595,1.24615,1.2457,1.24595,58600000.0
2009-11-17 13:17:00,1.2461,1.24615,1.24575,1.2458,206999999.0
2009-11-17 13:18:00,1.2458,1.24635,1.2458,1.246,59700000.0
2009-11-17 13:19:00,1.24595,1.2461,1.2458,1.2458,49400000.0
2009-11-17 13:20:00,1.24585,1.24605,1.24575,1.24595,20400000.0
2009-11-17 13:21:00,1.24605,1.2462,1.24555,1.24575,120500000.0
2009-11-17 13:22:00,1.2457,1.2457,1.2455,1.24565,191300000.0
2009-11-17 13:23:00,1.2457,1.2458,1.2456,1.2456,71800000.0
2009-11-17 13:24:00,1.2456,1.24595,1.24555,1.2458,51800000.0
2009-11-17 13:25:00,1.24585,1.2462,1.24585,1.24605,38500000.0
2009-11-17 13:26:00,1.246,1.24615,1.24585,1.2459,38100000.0
2009-11-17 13:27:00,1.24595,1.2461,1.24575,1.2461,51200000.0
2009-11-17 13:28:00,1.24605,1.2461,1.24585,1.2459,22300000.0
2009-11-17 13:29:00,1.24595,1.2461,1.24585,1.246,69700000.0
2009-11-17 13:30:00,1.246,1.24615,1.24575,1.24575,49900000.0
2009-11-17 13:31:00,1.24575,1.2461,1.2457,1.24605,72500000.0
2009-11-17 13:32:00,1.246,1.2461,1.24595,1.246,12200000.0
2009-11-17 13:33:00,1.24605,1.24635,1.24605,1.24625,44400000.0
2009-11-17 13:34:00,1.24615,1.24615,1.24615,1.24615,4500000.0
2009-11-17 13:35:00,1.24615,1.2462,1.246,1.2462,24500000.0
2009-11-17 13:36:00,1.246,1.24615,1.246,1.24605,28300000.0
2009-11-17 13:37:00,1.2461,1.24615,1.24595,1.246,15600000.0
2009-11-17 13:38:00,1.2461,1.24625,1.2459,1.2459,48600000.0
2009-11-17 13:39:00,1.24595,1.24625,1.2459,1.24625,73800000.0
2009-11-17 13:40:00,1.24625,1.2463,1.24585,1.2459,88800000.0
2009-11-17 13:41:00,1.24585,1.24625,1.24585,1.24605,52600000.0
2009-11-17 13:42:00,1.24595,1.24615,1.2459,1.2459,31000000.0
2009-11-17 13:43:00,1.2459,1.24595,1.24555,1.24585,194700000.0
2009-11-17 13:44:00,1.24585,1.24605,1.24575,1.24605,81900000.0
2009-11-17 13:45:00,1.24605,1.24655,1.24595,1.2461,147700000.0
2009-11-17 13:46:00,1.24625,1.24625,1.24605,1.24605,25700000.0
2009-11-17 13:47:00,1.24595,1.2461,1.24585,1.246,50600000.0
2009-11-17 13:48:00,1.24605,1.24645,1.2458,1.24625,58700000.0
2009-11-17 13:49:00,1.24625,1.24625,1.2457,1.2459,73500000.0
2009-11-17 13:50:00,1.24595,1.24605,1.24575,1.24605,90800000.0
2009-11-17 13:51:00,1.24585,1.246,1.2456,1.2458,62300000.0
2009-11-17 13:52:00,1.2459,1.24625,1.2458,1.24605,83800000.0
2009-11-17 13:53:00,1.24605,1.24605,1.24585,1.24585,17500000.0
2009-11-17 13:54:00,1.2459,1.2462,1.24555,1.24565,105300000.0
2009-11-17 13:55:00,1.24565,1.2457,1.24535,1.24555,114200000.0
2009-11-17 13:56:00,1.2455,1.2455,1.24535,1.24535,14800000.0
2009-11-17 13:57:00,1.2454,1.24545,1.24495,1.24515,52100000.0
2009-11-17 13:58:00,1.2452,1.2452,1.24505,1.24515,26400000.0
2009-11-17 13:59:00,1.24515,1.2454,1.24495,1.245,269500000.0
2009-11-17 14:00:00,1.245,1.24515,1.24485,1.24495,398200000.0
2009-11-17 14:01:00,1.24495,1.24505,1.24475,1.24485,169900000.0
2009-11-17 14:02:00,1.2449,1.24495,1.24485,1.24485,35000000.0
2009-11-17 14:03:00,1.24485,1.2452,1.2447,1.2452,96600000.0
2009-11-17 14:04:00,1.2453,1.2453,1.24465,1.24485,108700000.0
2009-11-17 14:05:00,1.24485,1.2454,1.2448,1.2448,172900000.0
2009-11-17 14:06:00,1.2448,1.2452,1.2448,1.2451,96400000.0
2009-11-17 14:07:00,1.2451,1.2453,1.24495,1.2452,115600000.0
2009-11-17 14:08:00,1.24525,1.2455,1.2452,1.2452,170200000.0
2009-11-17 14:09:00,1.24535,1.246,1.24535,1.2458,306600000.0
2009-11-17 14:10:00,1.2458,1.24585,1.2453,1.2454,178600000.0
2009-11-17 14:11:00,1.2454,1.2458,1.2453,1.24555,196200000.0
2009-11-17 14:12:00,1.2456,1.2457,1.24545,1.2456,137100000.0
2009-11-17 14:13:00,1.2455,1.24575,1.2455,1.2457,58200000.0
2009-11-17 14:14:00,1.2457,1.24625,1.2455,1.24615,81700000.0
2009-11-17 14:15:00,1.24625,1.24625,1.24585,1.2462,104000000.0
2009-11-17 14:16:00,1.2462,1.2465,1.24585,1.2462,192900000.0
2009-11-17 14:17:00,1.24615,1.2462,1.24525,1.2454,235400000.0
2009-11-17 14:18:00,1.2455,1.24575,1.24505,1.2451,292900000.0
2009-11-17 14:19:00,1.2452,1.246,1.2449,1.2459,275300000.0
2009-11-17 14:20:00,1.24565,1.2462,1.24535,1.24595,362500000.0
2009-11-17 14:21:00,1.24595,1.24645,1.2457,1.24645,137000000.0
2009-11-17 14:22:00,1.24645,1.24665,1.246,1.2465,199600000.0
2009-11-17 14:23:00,1.24645,1.2466,1.24625,1.2464,143300000.0
2009-11-17 14:24:00,1.2464,1.2465,1.2459,1.24605,241900000.0
2009-11-17 14:25:00,1.246,1.2461,1.24585,1.24585,170600000.0
2009-11-17 14:26:00,1.24595,1.24605,1.24585,1.2459,69000000.0
2009-11-17 14:27:00,1.24585,1.24635,1.24585,1.24635,66000000.0
2009-11-17 14:28:00,1.24635,1.24635,1.24575,1.24575,98500000.0
2009-11-17 14:29:00,1.24555,1.24585,1.24555,1.24565,134800000.0
2009-11-17 14:30:00,1.24575,1.24595,1.24565,1.24575,68500000.0
2009-11-17 14:31:00,1.2458,1.24595,1.24555,1.2459,28400000.0
2009-11-17 14:32:00,1.2459,1.2462,1.2459,1.24605,44700000.0
2009-11-17 14:33:00,1.246,1.2464,1.246,1.24635,123800000.0
2009-11-17 14:34:00,1.2464,1.2465,1.24605,1.2465,46800000.0
2009-11-17 14:35:00,1.2464,1.2464,1.2456,1.24605,384500000.0
2009-11-17 14:36:00,1.24605,1.2461,1.2459,1.246,77300000.0
2009-11-17 14:37:00,1.246,1.2465,1.24595,1.2464,107100000.0
2009-11-17 14:38:00,1.24635,1.2464,1.246,1.246,136200000.0
2009-11-17 14:39:00,1.246,1.2461,1.24575,1.2461,70200000.0
2009-11-17 14:40:00,1.2461,1.2467,1.24595,1.2461,85900000.0
2009-11-17 14:41:00,1.2461,1.24625,1.246,1.2461,65600000.0
2009-11-17 14:42:00,1.24615,1.24635,1.246,1.2461,139700000.0
2009-11-17 14:43:00,1.24615,1.2464,1.2461,1.24615,98700000.0
2009-11-17 14:44:00,1.24615,1.2465,1.24605,1.2465,122200000.0
2009-11-17 14:45:00,1.24655,1.2467,1.246,1.24625,105200000.0
2009-11-17 14:46:00,1.24625,1.2465,1.24625,1.2465,99000000.0
2009-11-17 14:47:00,1.2466,1.24665,1.24605,1.24615,139400000.0
2009-11-17 14:48:00,1.24615,1.2462,1.2456,1.24595,153900000.0
2009-11-17 14:49:00,1.24585,1.24595,1.2456,1.24575,95400000.0
2009-11-17 14:50:00,1.24565,1.24595,1.24555,1.24585,120900000.0
2009-11-17 14:51:00,1.24585,1.2461,1.24565,1.2459,93800000.0
2009-11-17 14:52:00,1.2459,1.24595,1.24565,1.2459,29200000.0
2009-11-17 14:53:00,1.24595,1.24605,1.2455,1.2459,89800000.0
2009-11-17 14:54:00,1.2459,1.24595,1.2456,1.2458,57200000.0
2009-11-17 14:55:00,1.2458,1.2459,1.24575,1.2458,62800000.0
2009-11-17 14:56:00,1.2458,1.24615,1.24575,1.24595,88800000.0
2009-11-17 14:57:00,1.24595,1.24595,1.24555,1.2458,39800000.0
2009-11-17 14:58:00,1.2458,1.24585,1.2456,1.24575,50700000.0
2009-11-17 14:59:00,1.24575,1.24595,1.24575,1.24595,20700000.0
2009-11-17 15:00:00,1.2459,1.246,1.2458,1.24585,47000000.0
2009-11-17 15:01:00,1.24585,1.24585,1.2455,1.24585,41500000.0
2009-11-17 15:02:00,1.24585,1.24595,1.24565,1.24595,36200000.0
2009-11-17 15:03:00,1.24605,1.2462,1.24585,1.24615,70500000.0
2009-11-17 15:04:00,1.24615,1.24645,1.24595,1.2463,102100000.0
2009-11-17 15:05:00,1.2464,1.2464,1.2452,1.2456,121400000.0
2009-11-17 15:06:00,1.2456,1.2458,1.24545,1.24565,74000000.0
2009-11-17 15:07:00,1.24565,1.2462,1.24545,1.2462,84900000.0
2009-11-17 15:08:00,1.2462,1.2462,1.2456,1.2457,42200000.0
2009-11-17 15:09:00,1.2457,1.2459,1.24555,1.2457,40900000.0
2009-11-17 15:10:00,1.2459,1.2459,1.24555,1.2456,55300000.0
2009-11-17 15:11:00,1.24565,1.24565,1.2454,1.2454,44800000.0
2009-11-17 15:12:00,1.2454,1.2454,1.24495,1.2451,75900000.0
2009-11-17 15:13:00,1.2451,1.2451,1.24465,1.24475,90900000.0
2009-11-17 15:14:00,1.24475,1.24475,1.24415,1.24415,61000000.0
2009-11-17 15:15:00,1.24425,1.24445,1.24415,1.24445,99400000.0
2009-11-17 15:16:00,1.24445,1.24505,1.24435,1.24485,134600000.0
2009-11-17 15:17:00,1.24485,1.2452,1.24485,1.24505,23900000.0
2009-11-17 15:18:00,1.2451,1.24555,1.2451,1.24515,57300000.0
2009-11-17 15:19:00,1.2452,1.2454,1.2452,1.24525,63600000.0
2009-11-17 15:20:00,1.2453,1.2454,1.2451,1.24535,43600000.0
2009-11-17 15:21:00,1.24535,1.24545,1.24525,1.2454,36200000.0
2009-11-17 15:22:00,1.2455,1.2458,1.2452,1.2456,80000000.0
2009-11-17 15:23:00,1.2456,1.24575,1.24535,1.24545,80500000.0
2009-11-17 15:24:00,1.24555,1.24575,1.2454,1.2457,71100000.0
2009-11-17 15:25:00,1.24565,1.246,1.2456,1.24585,67800000.0
2009-11-17 15:26:00,1.24585,1.246,1.24585,1.24595,34400000.0
2009-11-17 15:27:00,1.24605,1.2465,1.24585,1.24625,124100000.0
2009-11-17 15:28:00,1.2462,1.2466,1.2459,1.2464,201300000.0
2009-11-17 15:29:00,1.24635,1.2466,1.24595,1.246,124300000.0
2009-11-17 15:30:00,1.24575,1.2466,1.24445,1.246,234700000.0
2009-11-17 15:31:00,1.24595,1.24605,1.2456,1.2456,184900000.0
2009-11-17 15:32:00,1.2457,1.2457,1.24485,1.24495,174100000.0
2009-11-17 15:33:00,1.24495,1.2454,1.24495,1.2451,162900000.0
2009-11-17 15:34:00,1.2451,1.24575,1.24475,1.2454,123300000.0
2009-11-17 15:35:00,1.2455,1.2456,1.2451,1.2454,191600000.0
2009-11-17 15:36:00,1.2455,1.24565,1.2454,1.2456,117000000.0
2009-11-17 15:37:00,1.24555,1.24595,1.2454,1.24575,203100000.0
2009-11-17 15:38:00,1.2457,1.2463,1.24565,1.246,130200000.0
2009-11-17 15:39:00,1.2459,1.2464,1.24585,1.24615,149900000.0
2009-11-17 15:40:00,1.24605,1.24625,1.24585,1.246,116400000.0
2009-11-17 15:41:00,1.246,1.2461,1.24585,1.24605,66500000.0
2009-11-17 15:42:00,1.2458,1.24605,1.2457,1.24585,82900000.0
2009-11-17 15:43:00,1.24575,1.24625,1.2457,1.24625,68800000.0
2009-11-17 15:44:00,1.24615,1.24635,1.24595,1.2463,69600000.0
2009-11-17 15:45:00,1.2463,1.24635,1.24605,1.24635,36500000.0
2009-11-17 15:46:00,1.24625,1.2464,1.24585,1.2462,70100000.0
2009-11-17 15:47:00,1.2462,1.24635,1.24595,1.2461,34600000.0
2009-11-17 15:48:00,1.2461,1.24655,1.246,1.24635,112200000.0
2009-11-17 15:49:00,1.24645,1.2466,1.24615,1.24645,108300000.0
2009-11-17 15:50:00,1.2464,1.2464,1.246,1.2463,63500000.0
2009-11-17 15:51:00,1.2461,1.24665,1.2461,1.2465,49600000.0
2009-11-17 15:52:00,1.2464,1.2467,1.24615,1.2464,56300000.0
2009-11-17 15:53:00,1.24655,1.2467,1.2462,1.2464,175500000.0
2009-11-17 15:54:00,1.2463,1.24635,1.24565,1.2458,95200000.0
2009-11-17 15:55:00,1.24585,1.2459,1.2455,1.24575,82200000.0
2009-11-17 15:56:00,1.2458,1.2458,1.24545,1.24555,102800000.0
2009-11-17 15:57:00,1.24565,1.24605,1.2455,1.24605,127700000.0
2009-11-17 15:58:00,1.246,1.246,1.24555,1.2457,72400000.0
2009-11-17 15:59:00,1.2457,1.2461,1.2456,1.24605,82600000.0
2009-11-17 16:00:00,1.2461,1.2462,1.2456,1.24595,147200000.0
2009-11-17 16:01:00,1.2459,1.2461,1.2455,1.2455,312000000.0
2009-11-17 16:02:00,1.2455,1.246,1.24545,1.24575,155000000.0
2009-11-17 16:03:00,1.2458,1.24595,1.2456,1.2458,136000000.0
2009-11-17 16:04:00,1.2459,1.246,1.24565,1.24585,143100000.0
2009-11-17 16:05:00,1.24585,1.24595,1.2456,1.24565,150400000.0
2009-11-17 16:06:00,1.24565,1.24585,1.24555,1.24575,215499999.0
2009-11-17 16:07:00,1.2457,1.24605,1.24555,1.2457,268200000.0
2009-11-17 16:08:00,1.24565,1.24585,1.24555,1.2458,193200000.0
2009-11-17 16:09:00,1.24575,1.24595,1.2456,1.24565,106900000.0
2009-11-17 16:10:00,1.24565,1.24625,1.24565,1.24575,157600000.0
2009-11-17 16:11:00,1.24575,1.24605,1.2456,1.2459,150800000.0
2009-11-17 16:12:00,1.2459,1.24605,1.2458,1.24605,147300000.0
2009-11-17 16:13:00,1.246,1.24645,1.2459,1.24645,162300000.0
2009-11-17 16:14:00,1.24655,1.2467,1.24625,1.2464,87800000.0
2009-11-17 16:15:00,1.24595,1.2464,1.24575,1.2461,151400000.0
2009-11-17 16:16:00,1.2461,1.24615,1.24585,1.24595,166600000.0
2009-11-17 16:17:00,1.246,1.24605,1.2455,1.2457,121000000.0
2009-11-17 16:18:00,1.24575,1.246,1.24555,1.24595,90600000.0
2009-11-17 16:19:00,1.24585,1.24595,1.2455,1.24585,133500000.0
2009-11-17 16:20:00,1.24575,1.2462,1.2457,1.246,53000000.0
2009-11-17 16:21:00,1.24595,1.2462,1.2458,1.2462,81900000.0
2009-11-17 16:22:00,1.24615,1.24615,1.2458,1.2459,125400000.0
2009-11-17 16:23:00,1.2458,1.2462,1.2458,1.2462,40000000.0
2009-11-17 16:24:00,1.2462,1.24625,1.24585,1.2462,224300000.0
2009-11-17 16:25:00,1.24615,1.24635,1.24615,1.2462,49800000.0
2009-11-17 16:26:00,1.2462,1.24635,1.24605,1.24615,125600000.0
2009-11-17 16:27:00,1.24615,1.24635,1.24605,1.2461,72500000.0
2009-11-17 16:28:00,1.24605,1.24605,1.24555,1.2456,54600000.0
2009-11-17 16:29:00,1.2456,1.24605,1.2456,1.2458,113500000.0
2009-11-17 16:30:00,1.24585,1.2459,1.2454,1.2456,203500000.0
2009-11-17 16:31:00,1.24555,1.2457,1.24525,1.2456,152100000.0
2009-11-17 16:32:00,1.2457,1.2459,1.24545,1.2456,128000000.0
2009-11-17 16:33:00,1.2456,1.2459,1.24535,1.2456,112500000.0
2009-11-17 16:34:00,1.2455,1.2457,1.24525,1.2455,130400000.0
2009-11-17 16:35:00,1.24555,1.24615,1.24525,1.24615,193100000.0
2009-11-17 16:36:00,1.2461,1.24655,1.2457,1.24575,346300000.0
2009-11-17 16:37:00,1.24585,1.24635,1.2458,1.246,131200000.0
2009-11-17 16:38:00,1.246,1.24625,1.2455,1.2457,163600000.0
2009-11-17 16:39:00,1.24575,1.24595,1.2457,1.2459,57100000.0
2009-11-17 16:40:00,1.24585,1.24625,1.2457,1.24615,156500000.0
2009-11-17 16:41:00,1.2461,1.24625,1.2459,1.24625,130800000.0
2009-11-17 16:42:00,1.24625,1.24645,1.24575,1.24585,113500000.0
2009-11-17 16:43:00,1.24585,1.24615,1.24575,1.24605,228800000.0
2009-11-17 16:44:00,1.2461,1.24625,1.2458,1.2459,180200000.0
2009-11-17 16:45:00,1.246,1.24645,1.2459,1.2462,218000000.0
2009-11-17 16:46:00,1.24615,1.2463,1.246,1.24605,259700000.0
2009-11-17 16:47:00,1.24615,1.2463,1.2459,1.24605,220800000.0
2009-11-17 16:48:00,1.246,1.2463,1.2459,1.2463,239000000.0
2009-11-17 16:49:00,1.2461,1.2463,1.24595,1.2462,216000000.0
2009-11-17 16:50:00,1.24615,1.2467,1.2461,1.2463,181200000.0
2009-11-17 16:51:00,1.24625,1.2466,1.2461,1.2463,138600000.0
2009-11-17 16:52:00,1.24635,1.24685,1.24625,1.24635,169000000.0
2009-11-17 16:53:00,1.24645,1.24685,1.2463,1.24665,158300000.0
2009-11-17 16:54:00,1.24665,1.24685,1.2457,1.24575,359800000.0
2009-11-17 16:55:00,1.24575,1.24635,1.24575,1.2463,197800000.0
2009-11-17 16:56:00,1.2462,1.24665,1.2461,1.24625,125300000.0
2009-11-17 16:57:00,1.24615,1.2465,1.24605,1.24615,283600000.0
2009-11-17 16:58:00,1.2462,1.2464,1.246,1.2461,244200000.0
2009-11-17 16:59:00,1.24615,1.24645,1.2459,1.24605,254400000.0
2009-11-17 17:00:00,1.24605,1.2464,1.24595,1.24615,162800000.0
2009-11-17 17:01:00,1.24615,1.24635,1.24595,1.24595,91400000.0
2009-11-17 17:02:00,1.24595,1.24635,1.24595,1.24625,141400000.0
2009-11-17 17:03:00,1.24625,1.24645,1.246,1.24615,166700000.0
2009-11-17 17:04:00,1.24625,1.24635,1.24615,1.24625,67200000.0
2009-11-17 17:05:00,1.24625,1.24675,1.24585,1.2465,150600000.0
2009-11-17 17:06:00,1.2464,1.24645,1.24625,1.24635,109300000.0
2009-11-17 17:07:00,1.24635,1.2467,1.2459,1.2465,177000000.0
2009-11-17 17:08:00,1.2466,1.24665,1.24585,1.24595,186500000.0
2009-11-17 17:09:00,1.24595,1.24635,1.24585,1.24595,130000000.0
2009-11-17 17:10:00,1.24635,1.2467,1.2462,1.2467,208900000.0
2009-11-17 17:11:00,1.2467,1.2468,1.24635,1.24645,136000000.0
2009-11-17 17:12:00,1.24635,1.24685,1.24625,1.2468,104300000.0
2009-11-17 17:13:00,1.24675,1.24685,1.2464,1.24655,169700000.0
2009-11-17 17:14:00,1.2465,1.2468,1.24645,1.24645,130100000.0
2009-11-17 17:15:00,1.2464,1.2468,1.24625,1.2464,93300000.0
2009-11-17 17:16:00,1.24635,1.24695,1.24635,1.24695,109700000.0
2009-11-17 17:17:00,1.24685,1.2472,1.2465,1.2471,234100000.0
2009-11-17 17:18:00,1.2472,1.2472,1.24675,1.24675,152400000.0
2009-11-17 17:19:00,1.2467,1.2468,1.24665,1.2468,31800000.0
2009-11-17 17:20:00,1.2468,1.2469,1.2468,1.2469,86400000.0
2009-11-17 17:21:00,1.24685,1.24705,1.2468,1.24685,105600000.0
2009-11-17 17:22:00,1.24685,1.24685,1.24675,1.24675,67000000.0
2009-11-17 17:23:00,1.24675,1.24695,1.2464,1.2465,106800000.0
2009-11-17 17:24:00,1.2465,1.24665,1.2463,1.2464,128200000.0
2009-11-17 17:25:00,1.2464,1.24665,1.2462,1.24635,170700000.0
2009-11-17 17:26:00,1.24635,1.24645,1.2462,1.24635,128000000.0
2009-11-17 17:27:00,1.24635,1.24655,1.2462,1.2463,235700000.0
2009-11-17 17:28:00,1.2463,1.2464,1.24615,1.24625,95900000.0
2009-11-17 17:29:00,1.24625,1.24655,1.246,1.2463,118400000.0
2009-11-17 17:30:00,1.2461,1.24625,1.2458,1.2461,193100000.0
2009-11-17 17:31:00,1.2461,1.24615,1.24575,1.246,154900000.0
2009-11-17 17:32:00,1.246,1.24615,1.2456,1.24575,157100000.0
2009-11-17 17:33:00,1.24585,1.24605,1.24575,1.24595,171500000.0
2009-11-17 17:34:00,1.24585,1.24595,1.24555,1.2457,135400000.0
2009-11-17 17:35:00,1.24575,1.24575,1.24545,1.24555,127600000.0
2009-11-17 17:36:00,1.24555,1.24575,1.245,1.24515,157400000.0
2009-11-17 17:37:00,1.24515,1.2454,1.245,1.24515,164600000.0
2009-11-17 17:38:00,1.24515,1.24515,1.24505,1.24505,123600000.0
2009-11-17 17:39:00,1.24515,1.24515,1.24485,1.24495,97000000.0
2009-11-17 17:40:00,1.24495,1.24535,1.24485,1.24505,161200000.0
2009-11-17 17:41:00,1.24495,1.24545,1.24485,1.24525,270800000.0
2009-11-17 17:42:00,1.24535,1.2456,1.24485,1.24515,253000000.0
2009-11-17 17:43:00,1.24515,1.24585,1.24515,1.24585,189300000.0
2009-11-17 17:44:00,1.24585,1.24595,1.24525,1.24565,95100000.0
2009-11-17 17:45:00,1.24565,1.2458,1.24525,1.24545,149700000.0
2009-11-17 17:46:00,1.24555,1.24605,1.24555,1.24565,137400000.0
2009-11-17 17:47:00,1.24565,1.24575,1.24555,1.24565,100700000.0
2009-11-17 17:48:00,1.24565,1.24585,1.2454,1.24545,150600000.0
2009-11-17 17:49:00,1.24545,1.2456,1.24525,1.24525,231500000.0
2009-11-17 17:50:00,1.24525,1.24575,1.24525,1.24555,188000000.0
2009-11-17 17:51:00,1.24555,1.24615,1.24545,1.24595,321300000.0
2009-11-17 17:52:00,1.24605,1.2462,1.2458,1.24585,216500000.0
2009-11-17 17:53:00,1.24585,1.2464,1.2458,1.246,104600000.0
2009-11-17 17:54:00,1.246,1.24635,1.24575,1.24635,143100000.0
2009-11-17 17:55:00,1.2463,1.2464,1.24605,1.2463,65900000.0
2009-11-17 17:56:00,1.2463,1.24635,1.24555,1.24595,130300000.0
2009-11-17 17:57:00,1.24595,1.24675,1.24585,1.2465,95400000.0
2009-11-17 17:58:00,1.2464,1.24685,1.2463,1.24645,174700000.0
2009-11-17 17:59:00,1.2465,1.2466,1.246,1.2466,210800000.0
2009-11-17 18:00:00,1.24665,1.247,1.24635,1.24685,168400000.0
2009-11-17 18:01:00,1.24675,1.24705,1.2466,1.24695,152700000.0
2009-11-17 18:02:00,1.24695,1.24705,1.2465,1.2468,37400000.0
2009-11-17 18:03:00,1.24675,1.247,1.2466,1.24685,106000000.0
2009-11-17 18:04:00,1.24675,1.24705,1.2467,1.2468,80500000.0
2009-11-17 18:05:00,1.2469,1.24695,1.2465,1.24675,114400000.0
2009-11-17 18:06:00,1.24665,1.247,1.24645,1.24655,155700000.0
2009-11-17 18:07:00,1.24655,1.24695,1.24635,1.24655,105700000.0
2009-11-17 18:08:00,1.24655,1.24685,1.2465,1.24655,97100000.0
2009-11-17 18:09:00,1.2465,1.24675,1.24625,1.24645,145200000.0
2009-11-17 18:10:00,1.2466,1.2469,1.24635,1.24675,129400000.0
2009-11-17 18:11:00,1.24675,1.24685,1.24645,1.24645,128500000.0
2009-11-17 18:12:00,1.24645,1.24705,1.24625,1.2468,140800000.0
2009-11-17 18:13:00,1.24695,1.24705,1.24675,1.24685,107800000.0
2009-11-17 18:14:00,1.24695,1.24705,1.24665,1.2468,64600000.0
2009-11-17 18:15:00,1.24675,1.2473,1.24655,1.24705,205100000.0
2009-11-17 18:16:00,1.2471,1.24735,1.24685,1.24695,429100000.0
2009-11-17 18:17:00,1.24695,1.24725,1.2468,1.24695,510600000.0
2009-11-17 18:18:00,1.24695,1.2473,1.2467,1.2469,511500000.0
2009-11-17 18:19:00,1.24685,1.24685,1.24625,1.24655,130400000.0
2009-11-17 18:20:00,1.24655,1.24705,1.24655,1.24665,222200000.0
2009-11-17 18:21:00,1.24675,1.2471,1.24655,1.24685,281000000.0
2009-11-17 18:22:00,1.24685,1.24745,1.24675,1.2473,155600000.0
2009-11-17 18:23:00,1.2473,1.24755,1.2472,1.2473,172500000.0
2009-11-17 18:24:00,1.24735,1.2476,1.24735,1.24745,78600000.0
2009-11-17 18:25:00,1.24745,1.24755,1.24725,1.24735,84500000.0
2009-11-17 18:26:00,1.24735,1.24755,1.24725,1.24725,34400000.0
2009-11-17 18:27:00,1.24725,1.24735,1.24685,1.2472,215500000.0
2009-11-17 18:28:00,1.24715,1.24745,1.24675,1.2474,217099999.0
2009-11-17 18:29:00,1.2473,1.24785,1.2471,1.2477,201700000.0
2009-11-17 18:30:00,1.24765,1.24765,1.247,1.24735,192700000.0
2009-11-17 18:31:00,1.2473,1.24765,1.2471,1.2471,79300000.0
2009-11-17 18:32:00,1.24705,1.24755,1.24695,1.24755,175200000.0
2009-11-17 18:33:00,1.24745,1.2476,1.24695,1.2471,242700000.0
2009-11-17 18:34:00,1.24705,1.2472,1.24685,1.24715,100100000.0
2009-11-17 18:35:00,1.24715,1.2475,1.2469,1.2475,105500000.0
2009-11-17 18:36:00,1.2476,1.24785,1.2469,1.24695,165500000.0
2009-11-17 18:37:00,1.24685,1.24715,1.24635,1.24645,160000000.0
2009-11-17 18:38:00,1.24655,1.24725,1.24655,1.24695,135800000.0
2009-11-17 18:39:00,1.2467,1.2477,1.2466,1.24755,190000000.0
2009-11-17 18:40:00,1.24755,1.2479,1.24725,1.24755,108800000.0
2009-11-17 18:41:00,1.24755,1.2479,1.24745,1.2479,73600000.0
2009-11-17 18:42:00,1.248,1.248,1.24745,1.2475,148900000.0
2009-11-17 18:43:00,1.24755,1.24785,1.24755,1.24755,230700000.0
2009-11-17 18:44:00,1.24755,1.2478,1.2475,1.24765,222000000.0
2009-11-17 18:45:00,1.24765,1.24765,1.24745,1.24745,143200000.0
2009-11-17 18:46:00,1.24745,1.24815,1.24745,1.2478,195500000.0
2009-11-17 18:47:00,1.2477,1.248,1.2474,1.24765,184800000.0
2009-11-17 18:48:00,1.24765,1.24805,1.2474,1.2474,185200000.0
2009-11-17 18:49:00,1.2474,1.2477,1.2474,1.24745,70800000.0
2009-11-17 18:50:00,1.24745,1.2477,1.2474,1.24745,87600000.0
2009-11-17 18:51:00,1.24745,1.24795,1.24745,1.24755,106000000.0
2009-11-17 18:52:00,1.24755,1.24795,1.24745,1.24785,89600000.0
2009-11-17 18:53:00,1.24775,1.24805,1.2474,1.24745,188400000.0
2009-11-17 18:54:00,1.24745,1.24745,1.24725,1.24725,50400000.0
2009-11-17 18:55:00,1.24745,1.24765,1.24745,1.24745,76800000.0
2009-11-17 18:56:00,1.24745,1.2475,1.24695,1.2472,103800000.0
2009-11-17 18:57:00,1.24725,1.24755,1.24705,1.24725,141000000.0
2009-11-17 18:58:00,1.24725,1.2474,1.24695,1.2473,135400000.0
2009-11-17 18:59:00,1.24735,1.24745,1.24685,1.2469,108400000.0
2009-11-17 19:00:00,1.2469,1.2476,1.24675,1.24675,129600000.0
2009-11-17 19:01:00,1.24685,1.24725,1.2467,1.24725,89100000.0
2009-11-17 19:02:00,1.24725,1.24725,1.24655,1.24695,109900000.0
2009-11-17 19:03:00,1.24705,1.24725,1.24685,1.24695,111600000.0
2009-11-17 19:04:00,1.24695,1.24705,1.2465,1.24705,90800000.0
2009-11-17 19:05:00,1.2471,1.24715,1.247,1.24705,49200000.0
2009-11-17 19:06:00,1.24705,1.24705,1.2468,1.2469,39600000.0
2009-11-17 19:07:00,1.2468,1.24725,1.2468,1.2471,58000000.0
2009-11-17 19:08:00,1.24705,1.24735,1.24695,1.24725,77200000.0
2009-11-17 19:09:00,1.24735,1.24755,1.24705,1.24715,49200000.0
2009-11-17 19:10:00,1.24725,1.24745,1.24715,1.24745,47200000.0
2009-11-17 19:11:00,1.24745,1.24765,1.24735,1.24745,79300000.0
2009-11-17 19:12:00,1.2474,1.24745,1.2471,1.2473,38000000.0
2009-11-17 19:13:00,1.2473,1.2474,1.2467,1.24675,119600000.0
2009-11-17 19:14:00,1.24685,1.24725,1.24645,1.24715,88900000.0
2009-11-17 19:15:00,1.24725,1.24735,1.24705,1.24705,44000000.0
2009-11-17 19:16:00,1.2471,1.24715,1.24675,1.247,73600000.0
2009-11-17 19:17:00,1.2471,1.2474,1.2469,1.2474,24000000.0
2009-11-17 19:18:00,1.2467,1.24695,1.24625,1.24685,112800000.0
2009-11-17 19:19:00,1.24665,1.24675,1.24635,1.24635,71900000.0
2009-11-17 19:20:00,1.24635,1.24665,1.24635,1.24645,128800000.0
2009-11-17 19:21:00,1.24655,1.24675,1.24655,1.24675,29700000.0
2009-11-17 19:22:00,1.24675,1.24715,1.24675,1.2471,77900000.0
2009-11-17 19:23:00,1.2468,1.2474,1.24635,1.2464,91200000.0
2009-11-17 19:24:00,1.24635,1.24675,1.24615,1.2462,160700000.0
2009-11-17 19:25:00,1.24635,1.24665,1.2462,1.24625,149900000.0
2009-11-17 19:26:00,1.24625,1.2464,1.24625,1.24625,57700000.0
2009-11-17 19:27:00,1.24625,1.24625,1.2456,1.24615,70400000.0
2009-11-17 19:28:00,1.24615,1.24615,1.2459,1.2459,42600000.0
2009-11-17 19:29:00,1.24595,1.2462,1.24595,1.24615,80000000.0
2009-11-17 19:30:00,1.24605,1.24635,1.2458,1.2459,91400000.0
2009-11-17 19:31:00,1.24605,1.24635,1.24595,1.24595,53600000.0
2009-11-17 19:32:00,1.24585,1.24585,1.24565,1.24575,16000000.0
2009-11-17 19:33:00,1.24575,1.2461,1.24575,1.24605,32500000.0
2009-11-17 19:34:00,1.24605,1.24635,1.24605,1.24635,79200000.0
2009-11-17 19:35:00,1.24625,1.2463,1.24605,1.24615,68200000.0
2009-11-17 19:36:00,1.24625,1.24635,1.24605,1.24615,68500000.0
2009-11-17 19:37:00,1.24615,1.24625,1.24615,1.2462,16700000.0
2009-11-17 19:38:00,1.24615,1.24645,1.24615,1.24645,16400000.0
2009-11-17 19:39:00,1.24645,1.24645,1.24615,1.24615,45500000.0
2009-11-17 19:40:00,1.24615,1.2462,1.24605,1.24605,22100000.0
2009-11-17 19:41:00,1.24605,1.24605,1.24605,1.24605,25900000.0
2009-11-17 19:42:00,1.24605,1.2463,1.24605,1.24625,67200000.0
2009-11-17 19:43:00,1.24625,1.2464,1.24595,1.24635,78600000.0
2009-11-17 19:44:00,1.24635,1.24645,1.24595,1.24635,66200000.0
2009-11-17 19:45:00,1.24635,1.24665,1.2463,1.24635,42800000.0
2009-11-17 19:46:00,1.24625,1.24655,1.24625,1.24645,25600000.0
2009-11-17 19:47:00,1.24645,1.24645,1.24605,1.24615,20000000.0
2009-11-17 19:48:00,1.24605,1.24605,1.24605,1.24605,7400000.0
2009-11-17 19:49:00,1.24605,1.24605,1.24585,1.24605,45800000.0
2009-11-17 19:50:00,1.24605,1.24605,1.24605,1.24605,17000000.0
2009-11-17 19:51:00,1.24605,1.24605,1.24605,1.24605,12000000.0
2009-11-17 19:52:00,1.24605,1.24605,1.24605,1.24605,24000000.0
2009-11-17 19:53:00,1.24605,1.24605,1.24605,1.24605,12000000.0
2009-11-17 19:54:00,1.24565,1.24595,1.24565,1.24585,25200000.0
2009-11-17 19:55:00,1.24595,1.24625,1.24585,1.24625,47600000.0
2009-11-17 19:56:00,1.2464,1.24655,1.24635,1.24635,54400000.0
2009-11-17 19:57:00,1.24635,1.24645,1.24635,1.24645,8000000.0
2009-11-17 19:58:00,1.24635,1.24645,1.24635,1.24635,18800000.0
2009-11-17 19:59:00,1.24645,1.24645,1.24625,1.24625,14400000.0
2009-11-17 20:00:00,1.24625,1.24625,1.2454,1.24585,64800000.0
2009-11-17 20:01:00,1.24595,1.24635,1.24595,1.2463,90900000.0
2009-11-17 20:02:00,1.24645,1.24655,1.24605,1.2461,54500000.0
2009-11-17 20:03:00,1.2461,1.24635,1.24605,1.2463,45000000.0
2009-11-17 20:04:00,1.2463,1.24635,1.2457,1.2458,72200000.0
2009-11-17 20:05:00,1.24595,1.24665,1.24595,1.24665,39900000.0
2009-11-17 20:06:00,1.24665,1.24685,1.24665,1.24685,101400000.0
2009-11-17 20:07:00,1.24695,1.24705,1.24655,1.24665,75700000.0
2009-11-17 20:08:00,1.24665,1.24665,1.24665,1.24665,12800000.0
2009-11-17 20:09:00,1.24665,1.24665,1.24665,1.24665,14400000.0
2009-11-17 20:10:00,1.24665,1.24665,1.24665,1.24665,14400000.0
2009-11-17 20:11:00,1.24665,1.24675,1.24665,1.24675,23200000.0
2009-11-17 20:12:00,1.2467,1.2468,1.2466,1.24665,58000000.0
2009-11-17 20:13:00,1.24665,1.24675,1.24665,1.24665,32200000.0
2009-11-17 20:14:00,1.24665,1.24665,1.24665,1.24665,44000000.0
2009-11-17 20:15:00,1.24665,1.2468,1.24665,1.24665,43000000.0
2009-11-17 20:16:00,1.24665,1.24725,1.24665,1.24685,93900000.0
2009-11-17 20:17:00,1.2469,1.2471,1.2469,1.247,79500000.0
2009-11-17 20:18:00,1.247,1.247,1.2466,1.24665,67800000.0
2009-11-17 20:19:00,1.24665,1.24665,1.24665,1.24665,24800000.0
2009-11-17 20:20:00,1.24665,1.24665,1.24665,1.24665,25600000.0
2009-11-17 20:21:00,1.24665,1.24665,1.24665,1.24665,27200000.0
2009-11-17 20:22:00,1.24665,1.24665,1.24665,1.24665,67200000.0
2009-11-17 20:23:00,1.24665,1.24665,1.24665,1.24665,49300000.0
2009-11-17 20:24:00,1.24665,1.24665,1.24665,1.24665,46800000.0
2009-11-17 20:25:00,1.24665,1.24675,1.2465,1.24665,62200000.0
2009-11-17 20:26:00,1.24665,1.2468,1.24655,1.2468,55900000.0
2009-11-17 20:27:00,1.24675,1.2468,1.24665,1.24665,32700000.0
2009-11-17 20:28:00,1.24665,1.24675,1.2466,1.24665,31900000.0
2009-11-17 20:29:00,1.24675,1.24685,1.24665,1.24665,68700000.0
2009-11-17 20:30:00,1.24665,1.24705,1.2466,1.24665,111200000.0
2009-11-17 20:31:00,1.24665,1.24665,1.24665,1.24665,18000000.0
2009-11-17 20:32:00,1.24665,1.24665,1.2465,1.24665,10800000.0
2009-11-17 20:33:00,1.24665,1.24665,1.24625,1.24665,19600000.0
2009-11-17 20:34:00,1.24665,1.24665,1.24665,1.24665,28800000.0
2009-11-17 20:35:00,1.24665,1.24665,1.24665,1.24665,46100000.0
2009-11-17 20:36:00,1.24665,1.24665,1.24665,1.24665,47000000.0
2009-11-17 20:37:00,1.24665,1.24665,1.24665,1.24665,16900000.0
2009-11-17 20:38:00,1.24665,1.24665,1.24665,1.24665,9600000.0
2009-11-17 20:39:00,1.24665,1.24705,1.2466,1.24675,82100000.0
2009-11-17 20:40:00,1.24675,1.24695,1.24665,1.2468,57500000.0
2009-11-17 20:41:00,1.2468,1.247,1.2467,1.2469,42000000.0
2009-11-17 20:42:00,1.2469,1.2471,1.24655,1.24685,79300000.0
2009-11-17 20:43:00,1.24695,1.24705,1.2466,1.24665,54300000.0
2009-11-17 20:44:00,1.24665,1.24675,1.24655,1.24665,66900000.0
2009-11-17 20:45:00,1.24665,1.24685,1.24665,1.2468,86100000.0
2009-11-17 20:46:00,1.24675,1.24705,1.24665,1.24695,31500000.0
2009-11-17 20:47:00,1.247,1.2473,1.24685,1.24715,65000000.0
2009-11-17 20:48:00,1.24715,1.2474,1.24705,1.2473,56000000.0
2009-11-17 20:49:00,1.24715,1.2475,1.24695,1.24715,98900000.0
2009-11-17 20:50:00,1.24705,1.2474,1.24705,1.2473,90800000.0
2009-11-17 20:51:00,1.24705,1.2472,1.24675,1.24705,77500000.0
2009-11-17 20:52:00,1.2471,1.24735,1.24695,1.24725,22900000.0
2009-11-17 20:53:00,1.2472,1.2472,1.247,1.24715,26400000.0
2009-11-17 20:54:00,1.24715,1.2473,1.24715,1.24725,39300000.0
2009-11-17 20:55:00,1.2472,1.2476,1.24715,1.24735,75600000.0
2009-11-17 20:56:00,1.24735,1.24735,1.2466,1.2471,105400000.0
2009-11-17 20:57:00,1.2471,1.2474,1.2471,1.2472,57700000.0
2009-11-17 20:58:00,1.24725,1.24765,1.24715,1.24765,50100000.0
2009-11-17 20:59:00,1.24765,1.24765,1.2472,1.24765,60600000.0
2009-11-17 21:00:00,1.24765,1.24765,1.24765,1.24765,51000000.0
2009-11-17 21:01:00,1.24765,1.24775,1.24765,1.24765,45200000.0
2009-11-17 21:02:00,1.24765,1.24835,1.24765,1.24775,92600000.0
2009-11-17 21:03:00,1.2478,1.2483,1.2478,1.24815,64100000.0
2009-11-17 21:04:00,1.2481,1.24835,1.2481,1.24825,61400000.0
2009-11-17 21:05:00,1.24805,1.24825,1.24805,1.24825,82800000.0
2009-11-17 21:06:00,1.24825,1.2483,1.24785,1.24785,28300000.0
2009-11-17 21:07:00,1.248,1.2481,1.24765,1.2479,34400000.0
2009-11-17 21:08:00,1.2479,1.24865,1.2478,1.24825,229100000.0
2009-11-17 21:09:00,1.24825,1.2484,1.248,1.2481,244800000.0
2009-11-17 21:10:00,1.24805,1.2482,1.24795,1.248,70200000.0
2009-11-17 21:11:00,1.24815,1.24835,1.2479,1.24835,65700000.0
2009-11-17 21:12:00,1.24835,1.2485,1.24795,1.24795,59600000.0
2009-11-17 21:13:00,1.24795,1.2482,1.24795,1.2481,22500000.0
2009-11-17 21:14:00,1.24805,1.24805,1.24785,1.24795,21100000.0
2009-11-17 21:15:00,1.24795,1.24795,1.24795,1.24795,26000000.0
2009-11-17 21:16:00,1.24795,1.24795,1.24775,1.2478,20600000.0
2009-11-17 21:17:00,1.2478,1.24805,1.2478,1.24805,30800000.0
2009-11-17 21:18:00,1.2479,1.2481,1.24785,1.24785,23000000.0
2009-11-17 21:19:00,1.248,1.2483,1.24775,1.2483,49300000.0
2009-11-17 21:20:00,1.24815,1.24815,1.248,1.2481,18000000.0
2009-11-17 21:21:00,1.24805,1.2482,1.24795,1.24795,37500000.0
2009-11-17 21:22:00,1.24795,1.24795,1.24795,1.24795,4400000.0
2009-11-17 21:23:00,1.24795,1.24805,1.2479,1.24795,48800000.0
2009-11-17 21:24:00,1.24795,1.24795,1.24765,1.24765,41200000.0
2009-11-17 21:25:00,1.24765,1.2479,1.24755,1.2476,29000000.0
2009-11-17 21:26:00,1.2476,1.2477,1.2475,1.2476,47700000.0
2009-11-17 21:27:00,1.2476,1.24785,1.2476,1.24785,27400000.0
2009-11-17 21:28:00,1.24785,1.24815,1.24775,1.24795,29100000.0
2009-11-17 21:29:00,1.24795,1.2481,1.2479,1.2479,11600000.0
2009-11-17 21:30:00,1.24724,1.2475,1.24705,1.2475,8900000.0
2009-11-17 21:31:00,1.2478,1.24785,1.24765,1.24785,17200000.0
2009-11-17 21:32:00,1.2477,1.2479,1.2477,1.24775,14900000.0
2009-11-17 21:33:00,1.2479,1.2481,1.2479,1.24795,19400000.0
2009-11-17 21:34:00,1.2479,1.2479,1.2478,1.24785,10000000.0
2009-11-17 21:35:00,1.24785,1.24795,1.24785,1.24785,5600000.0
2009-11-17 21:36:00,1.24785,1.24795,1.24785,1.24785,24300000.0
2009-11-17 21:37:00,1.24785,1.24785,1.2478,1.24785,18100000.0
2009-11-17 21:38:00,1.24785,1.24785,1.2477,1.2477,14800000.0
2009-11-17 21:39:00,1.2477,1.2478,1.2477,1.2478,18400000.0
2009-11-17 21:40:00,1.2477,1.2481,1.2477,1.2479,35200000.0
2009-11-17 21:41:00,1.24795,1.24825,1.24795,1.2482,18200000.0
2009-11-17 21:42:00,1.2481,1.24835,1.24805,1.24835,73800000.0
2009-11-17 21:43:00,1.2484,1.2484,1.2481,1.2481,78700000.0
2009-11-17 21:44:00,1.24815,1.24815,1.24785,1.24805,35600000.0
2009-11-17 21:45:00,1.24815,1.24815,1.24775,1.2479,32200000.0
2009-11-17 21:46:00,1.24795,1.24815,1.2479,1.2479,57400000.0
2009-11-17 21:47:00,1.248,1.2481,1.24755,1.2476,34200000.0
2009-11-17 21:48:00,1.24765,1.24775,1.2473,1.2475,40800000.0
2009-11-17 21:49:00,1.2474,1.24825,1.2474,1.24805,56700000.0
2009-11-17 21:50:00,1.24805,1.24825,1.24785,1.24785,50900000.0
2009-11-17 21:51:00,1.2479,1.248,1.2477,1.24795,57600000.0
2009-11-17 21:52:00,1.2481,1.2482,1.24785,1.24795,52000000.0
2009-11-17 21:53:00,1.248,1.2481,1.24795,1.24795,20400000.0
2009-11-17 21:54:00,1.248,1.24815,1.248,1.24805,30400000.0
2009-11-17 21:55:00,1.24815,1.2483,1.24785,1.24795,37800000.0
2009-11-17 21:56:00,1.24795,1.2482,1.24785,1.2482,33100000.0
2009-11-17 21:57:00,1.24815,1.2482,1.24775,1.24815,55600000.0
2009-11-17 21:58:00,1.24795,1.24815,1.2479,1.24795,28500000.0
2009-11-17 21:59:00,1.24795,1.2481,1.2479,1.248,38000000.0
2009-11-17 22:00:00,1.248,1.2482,1.2479,1.24795,53400000.0
2009-11-17 22:01:00,1.24795,1.24825,1.24795,1.24805,36800000.0
2009-11-17 22:02:00,1.2481,1.24865,1.24795,1.248,36000000.0
2009-11-17 22:03:00,1.248,1.2483,1.248,1.2483,20400000.0
2009-11-17 22:04:00,1.2484,1.2485,1.2481,1.2485,12600000.0
2009-11-17 22:05:00,1.2479,1.2484,1.2479,1.248,71600000.0
2009-11-17 22:06:00,1.248,1.24825,1.24785,1.2482,49500000.0
2009-11-17 22:07:00,1.2483,1.2485,1.2479,1.2479,35600000.0
2009-11-17 22:08:00,1.24785,1.248,1.24785,1.24785,11200000.0
2009-11-17 22:09:00,1.2478,1.248,1.2478,1.24795,16600000.0
2009-11-17 22:10:00,1.24795,1.24795,1.24785,1.24795,8600000.0
2009-11-17 22:11:00,1.24795,1.24805,1.24795,1.24805,11800000.0
2009-11-17 22:12:00,1.2482,1.24845,1.2482,1.2482,12100000.0
2009-11-17 22:13:00,1.2482,1.2483,1.24785,1.2479,24100000.0
2009-11-17 22:14:00,1.24785,1.2481,1.2478,1.24785,31600000.0
2009-11-17 22:15:00,1.24785,1.24785,1.2478,1.2478,65600000.0
2009-11-17 22:16:00,1.24785,1.2481,1.2478,1.2478,33300000.0
2009-11-17 22:17:00,1.2478,1.2478,1.2478,1.2478,8600000.0
2009-11-17 22:18:00,1.2478,1.248,1.24775,1.24785,43700000.0
2009-11-17 22:19:00,1.24795,1.24795,1.24785,1.24795,14400000.0
2009-11-17 22:20:00,1.248,1.2482,1.2479,1.24815,63800000.0
2009-11-17 22:21:00,1.2482,1.24825,1.24795,1.248,51300000.0
2009-11-17 22:22:00,1.248,1.248,1.24785,1.24785,26300000.0
2009-11-17 22:23:00,1.24785,1.24835,1.2478,1.24835,50500000.0
2009-11-17 22:24:00,1.2484,1.2484,1.24805,1.24825,33100000.0
2009-11-17 22:25:00,1.2483,1.2485,1.24815,1.2482,34700000.0
2009-11-17 22:26:00,1.24815,1.2482,1.24815,1.2482,12000000.0
2009-11-17 22:27:00,1.2482,1.24825,1.2482,1.24825,12000000.0
2009-11-17 22:28:00,1.24825,1.2483,1.24815,1.24825,16600000.0
2009-11-17 22:29:00,1.24835,1.2484,1.24815,1.2482,29600000.0
2009-11-17 22:30:00,1.2482,1.24825,1.2482,1.24825,4400000.0
2009-11-17 22:31:00,1.24835,1.2484,1.2482,1.24835,28800000.0
2009-11-17 22:32:00,1.24835,1.2486,1.24815,1.24835,88900000.0
2009-11-17 22:33:00,1.2484,1.2486,1.2484,1.2484,33000000.0
2009-11-17 22:34:00,1.2484,1.24855,1.2483,1.24835,41900000.0
2009-11-17 22:35:00,1.24835,1.2486,1.24835,1.2486,23500000.0
2009-11-17 22:36:00,1.2486,1.2486,1.24805,1.24815,23600000.0
2009-11-17 22:37:00,1.24815,1.24815,1.24715,1.2475,33800000.0
2009-11-17 22:38:00,1.24765,1.248,1.2474,1.24745,79100000.0
2009-11-17 22:39:00,1.24745,1.24765,1.24735,1.24765,9700000.0
2009-11-17 22:40:00,1.24755,1.24775,1.24725,1.24745,85400000.0
2009-11-17 22:41:00,1.24755,1.2478,1.24725,1.24745,47200000.0
2009-11-17 22:42:00,1.24745,1.2478,1.24725,1.2478,45400000.0
2009-11-17 22:43:00,1.2479,1.2479,1.2472,1.24745,47000000.0
2009-11-17 22:44:00,1.24745,1.2476,1.24745,1.2476,14400000.0
2009-11-17 22:45:00,1.2477,1.24815,1.24755,1.24805,54300000.0
2009-11-17 22:46:00,1.248,1.2481,1.2474,1.2481,41100000.0
2009-11-17 22:47:00,1.2481,1.2482,1.2473,1.2473,38900000.0
2009-11-17 22:48:00,1.24745,1.2476,1.2472,1.24735,44300000.0
2009-11-17 22:49:00,1.2474,1.2478,1.24725,1.2475,117500000.0
2009-11-17 22:50:00,1.2473,1.2476,1.2473,1.2476,32000000.0
2009-11-17 22:51:00,1.2476,1.24805,1.2475,1.24795,60500000.0
2009-11-17 22:52:00,1.24795,1.24795,1.24755,1.2477,19200000.0
2009-11-17 22:53:00,1.24765,1.24765,1.24725,1.2475,28200000.0
2009-11-17 22:54:00,1.2475,1.2476,1.24725,1.2476,53600000.0
2009-11-17 22:55:00,1.2476,1.2477,1.2474,1.24765,40000000.0
2009-11-17 22:56:00,1.24765,1.24795,1.24765,1.2478,26000000.0
2009-11-17 22:57:00,1.2479,1.2479,1.24755,1.24785,19200000.0
2009-11-17 22:58:00,1.24775,1.2479,1.2477,1.2478,21000000.0
2009-11-17 22:59:00,1.2478,1.248,1.24755,1.248,27000000.0
2009-11-17 23:00:00,1.24805,1.2482,1.24775,1.2479,47900000.0
2009-11-17 23:01:00,1.248,1.2481,1.2479,1.2479,23400000.0
2009-11-17 23:02:00,1.2479,1.248,1.2479,1.24795,18000000.0
2009-11-17 23:03:00,1.24733,1.24805,1.24729,1.24777,33800000.0
2009-11-17 23:04:00,1.24795,1.24805,1.24795,1.24795,22600000.0
2009-11-17 23:05:00,1.2479,1.2479,1.2479,1.2479,1000000.0
2009-11-17 23:06:00,1.24785,1.2479,1.2478,1.2479,8000000.0
2009-11-17 23:07:00,1.2479,1.2479,1.24765,1.2478,12500000.0
2009-11-17 23:08:00,1.2477,1.248,1.24765,1.2478,22300000.0
2009-11-17 23:09:00,1.2479,1.24805,1.24775,1.2478,11400000.0
2009-11-17 23:10:00,1.2476,1.24765,1.24745,1.24765,25400000.0
2009-11-17 23:11:00,1.2476,1.2476,1.2476,1.2476,1200000.0
2009-11-17 23:12:00,1.24775,1.2478,1.24775,1.2478,8000000.0
2009-11-17 23:13:00,1.2478,1.24785,1.2476,1.2478,20100000.0
2009-11-17 23:14:00,1.2478,1.24795,1.2478,1.24795,31000000.0
2009-11-17 23:15:00,1.24795,1.248,1.24795,1.24795,13200000.0
2009-11-17 23:16:00,1.24795,1.2483,1.24795,1.248,44100000.0
2009-11-17 23:17:00,1.248,1.24805,1.248,1.248,25500000.0
2009-11-17 23:18:00,1.248,1.24815,1.24795,1.248,42400000.0
2009-11-17 23:19:00,1.248,1.248,1.2478,1.24785,39300000.0
2009-11-17 23:20:00,1.2479,1.2479,1.2479,1.2479,2000000.0
2009-11-17 23:21:00,1.2479,1.2479,1.2479,1.2479,6000000.0
2009-11-17 23:22:00,1.2479,1.2479,1.2479,1.2479,1000000.0
2009-11-17 23:23:00,1.2479,1.24795,1.2479,1.24795,5000000.0
2009-11-17 23:24:00,1.24795,1.24795,1.24795,1.24795,5000000.0
2009-11-17 23:25:00,1.24785,1.24785,1.24785,1.24785,9000000.0
2009-11-17 23:26:00,1.24785,1.2479,1.24785,1.2479,6400000.0
2009-11-17 23:27:00,1.2479,1.2479,1.2479,1.2479,16000000.0
2009-11-17 23:28:00,1.2479,1.24795,1.24775,1.24795,14200000.0
2009-11-17 23:29:00,1.24795,1.24795,1.24785,1.24795,7000000.0
2009-11-17 23:30:00,1.24795,1.248,1.2479,1.2479,12200000.0
2009-11-17 23:31:00,1.2479,1.2481,1.2479,1.24795,10800000.0
2009-11-17 23:32:00,1.2479,1.2479,1.2477,1.2477,3200000.0
2009-11-17 23:33:00,1.24775,1.2479,1.24775,1.2479,10600000.0
2009-11-17 23:34:00,1.2479,1.2481,1.2479,1.2481,92800000.0
2009-11-17 23:35:00,1.24815,1.24815,1.24815,1.24815,4800000.0
2009-11-17 23:36:00,1.24815,1.24815,1.2477,1.248,23500000.0
2009-11-17 23:37:00,1.2479,1.2479,1.2479,1.2479,4800000.0
2009-11-17 23:38:00,1.248,1.24815,1.2479,1.248,29800000.0
2009-11-17 23:39:00,1.248,1.24815,1.24775,1.2481,21600000.0
2009-11-17 23:40:00,1.2479,1.24795,1.2477,1.24775,23500000.0
2009-11-17 23:41:00,1.2477,1.2477,1.2477,1.2477,2800000.0
2009-11-17 23:42:00,1.2477,1.24775,1.2477,1.24775,3500000.0
2009-11-17 23:43:00,1.24775,1.24805,1.2477,1.24775,50400000.0
2009-11-17 23:44:00,1.2478,1.2478,1.2478,1.2478,1300000.0
2009-11-17 23:45:00,1.24785,1.24805,1.24785,1.24805,38200000.0
2009-11-17 23:46:00,1.24805,1.24805,1.24795,1.24795,10900000.0
2009-11-17 23:47:00,1.2479,1.24795,1.2479,1.24795,6600000.0
2009-11-17 23:48:00,1.24795,1.24795,1.24765,1.24765,17400000.0
2009-11-17 23:49:00,1.24765,1.2478,1.2474,1.2478,25500000.0
2009-11-17 23:50:00,1.2478,1.248,1.2478,1.24785,20000000.0
2009-11-17 23:51:00,1.2479,1.248,1.2479,1.2479,11000000.0
2009-11-17 23:52:00,1.2479,1.248,1.2478,1.2479,12000000.0
2009-11-17 23:53:00,1.24755,1.24795,1.24755,1.24795,3200000.0
2009-11-17 23:54:00,1.2479,1.2479,1.2479,1.2479,1000000.0
2009-11-17 23:55:00,1.24755,1.24755,1.24755,1.24755,1200000.0
2009-11-17 23:56:00,1.2478,1.24785,1.24775,1.24775,11000000.0
2009-11-17 23:57:00,1.24775,1.248,1.2475,1.24795,38900000.0
2009-11-17 23:58:00,1.24805,1.24825,1.24805,1.24815,15000000.0
2009-11-17 23:59:00,1.24815,1.24825,1.24805,1.24815,30600000.0
2009-11-18 00:00:00,1.2474,1.248,1.24725,1.24795,31000000.0
2009-11-18 00:01:00,1.24805,1.2483,1.24805,1.2481,10000000.0
2009-11-18 00:02:00,1.2481,1.2482,1.24765,1.2482,21500000.0
2009-11-18 00:03:00,1.24815,1.24815,1.2477,1.24795,35400000.0
2009-11-18 00:04:00,1.24785,1.24805,1.24755,1.2477,29400000.0
2009-11-18 00:05:00,1.2477,1.2477,1.2472,1.2475,15700000.0
2009-11-18 00:06:00,1.24745,1.24775,1.24745,1.24745,25200000.0
2009-11-18 00:07:00,1.24745,1.24775,1.24735,1.2477,34800000.0
2009-11-18 00:08:00,1.2477,1.2482,1.24745,1.2481,35200000.0
2009-11-18 00:09:00,1.248,1.24835,1.2477,1.24835,43900000.0
2009-11-18 00:10:00,1.24835,1.2489,1.24835,1.2485,13200000.0
2009-11-18 00:11:00,1.24845,1.24865,1.24825,1.24855,32400000.0
2009-11-18 00:12:00,1.24845,1.2487,1.2478,1.2483,30500000.0
2009-11-18 00:13:00,1.2483,1.2486,1.24785,1.2483,20300000.0
2009-11-18 00:14:00,1.2483,1.2483,1.24825,1.2483,4000000.0
2009-11-18 00:15:00,1.2483,1.24835,1.248,1.2482,12800000.0
2009-11-18 00:16:00,1.24815,1.24815,1.248,1.248,8800000.0
2009-11-18 00:17:00,1.2481,1.24815,1.2479,1.24795,6700000.0
2009-11-18 00:18:00,1.2479,1.24795,1.24755,1.2477,28200000.0
2009-11-18 00:19:00,1.2477,1.2477,1.2477,1.2477,5000000.0
2009-11-18 00:20:00,1.2476,1.2476,1.24733,1.24749,99400000.0
2009-11-18 00:21:00,1.24706,1.24778,1.24706,1.24754,88300000.0
2009-11-18 00:22:00,1.24762,1.24769,1.24737,1.24756,129000000.0
2009-11-18 00:23:00,1.24754,1.24768,1.24684,1.24684,87100000.0
2009-11-18 00:24:00,1.24735,1.24773,1.24735,1.24773,90500000.0
2009-11-18 00:25:00,1.24759,1.24775,1.24743,1.24767,53900000.0
2009-11-18 00:26:00,1.24738,1.24757,1.24676,1.24676,38400000.0
2009-11-18 00:27:00,1.24747,1.24767,1.24732,1.24767,100600000.0
2009-11-18 00:28:00,1.24764,1.24796,1.24738,1.2475,69100000.0
2009-11-18 00:29:00,1.24782,1.24797,1.24756,1.24756,50700000.0
2009-11-18 00:30:00,1.24737,1.2481,1.24737,1.24794,93500000.0
2009-11-18 00:31:00,1.24815,1.24815,1.24766,1.24768,52100000.0
2009-11-18 00:32:00,1.24772,1.24813,1.24723,1.24723,64100000.0
2009-11-18 00:33:00,1.24793,1.24861,1.24789,1.24814,135000000.0
2009-11-18 00:34:00,1.24812,1.24829,1.24797,1.24829,89700000.0
2009-11-18 00:35:00,1.24805,1.2481,1.2475,1.2475,91100000.0
2009-11-18 00:36:00,1.2481,1.24819,1.24788,1.24812,141500000.0
2009-11-18 00:37:00,1.2479,1.24802,1.24763,1.24802,131100000.0
2009-11-18 00:38:00,1.24795,1.24795,1.24709,1.24709,60900000.0
2009-11-18 00:39:00,1.24791,1.24802,1.24786,1.24799,88600000.0
2009-11-18 00:40:00,1.24794,1.24811,1.24789,1.24799,102500000.0
2009-11-18 00:41:00,1.24811,1.24818,1.24791,1.24803,147400000.0
2009-11-18 00:42:00,1.24755,1.24793,1.24716,1.24759,134200000.0
2009-11-18 00:43:00,1.24746,1.24782,1.24708,1.24782,147000000.0
2009-11-18 00:44:00,1.24774,1.24785,1.24742,1.24765,168600000.0
2009-11-18 00:45:00,1.24734,1.24808,1.24722,1.24808,70800000.0
2009-11-18 00:46:00,1.24806,1.24821,1.24773,1.24799,64100000.0
2009-11-18 00:47:00,1.24784,1.24784,1.24722,1.24722,75200000.0
2009-11-18 00:48:00,1.24706,1.24789,1.24706,1.24789,43300000.0
2009-11-18 00:49:00,1.24794,1.24803,1.24788,1.248,60100000.0
2009-11-18 00:50:00,1.24763,1.24812,1.24763,1.24808,75000000.0
2009-11-18 00:51:00,1.24758,1.24835,1.24733,1.24819,125100000.0
2009-11-18 00:52:00,1.24816,1.24829,1.24781,1.24818,40600000.0
2009-11-18 00:53:00,1.24795,1.2481,1.24775,1.2481,22700000.0
2009-11-18 00:54:00,1.2478,1.2481,1.24762,1.24794,46200000.0
2009-11-18 00:55:00,1.24802,1.24805,1.2479,1.248,40300000.0
2009-11-18 00:56:00,1.24791,1.24792,1.24743,1.24743,50100000.0
2009-11-18 00:57:00,1.24817,1.24834,1.24791,1.24833,95700000.0
2009-11-18 00:58:00,1.2482,1.24827,1.24796,1.2481,67600000.0
2009-11-18 00:59:00,1.24835,1.24835,1.24783,1.24816,88700000.0
2009-11-18 01:00:00,1.24769,1.24833,1.24746,1.24808,157900000.0
2009-11-18 01:01:00,1.24788,1.24834,1.24788,1.24825,68400000.0
2009-11-18 01:02:00,1.24826,1.24826,1.24715,1.24715,45200000.0
2009-11-18 01:03:00,1.2479,1.24832,1.24788,1.24832,106400000.0
2009-11-18 01:04:00,1.24818,1.24865,1.24787,1.24839,231800000.0
2009-11-18 01:05:00,1.24816,1.24816,1.24751,1.24807,135800000.0
2009-11-18 01:06:00,1.24743,1.24808,1.24713,1.24808,95000000.0
2009-11-18 01:07:00,1.24817,1.24834,1.24781,1.24819,32300000.0
2009-11-18 01:08:00,1.24805,1.24826,1.24723,1.24723,62500000.0
2009-11-18 01:09:00,1.24808,1.24825,1.2478,1.24808,93200000.0
2009-11-18 01:10:00,1.24805,1.24807,1.24764,1.24804,140400000.0
2009-11-18 01:11:00,1.24811,1.24811,1.24759,1.24779,68300000.0
2009-11-18 01:12:00,1.24747,1.24805,1.24717,1.24784,96000000.0
2009-11-18 01:13:00,1.24758,1.24795,1.24732,1.24772,179900000.0
2009-11-18 01:14:00,1.24748,1.248,1.24708,1.24776,66900000.0
2009-11-18 01:15:00,1.24715,1.24763,1.24673,1.2474,193500000.0
2009-11-18 01:16:00,1.24756,1.24801,1.24744,1.24797,53900000.0
2009-11-18 01:17:00,1.24819,1.24829,1.24771,1.24805,51400000.0
2009-11-18 01:18:00,1.24727,1.24803,1.24723,1.24783,79000000.0
2009-11-18 01:19:00,1.24805,1.24835,1.24792,1.24807,105500000.0
2009-11-18 01:20:00,1.24779,1.24819,1.24779,1.24818,124000000.0
2009-11-18 01:21:00,1.24803,1.24837,1.24788,1.24824,143800000.0
2009-11-18 01:22:00,1.24856,1.24856,1.2481,1.24827,93300000.0
2009-11-18 01:23:00,1.24826,1.24837,1.24736,1.24736,170600000.0
2009-11-18 01:24:00,1.24807,1.24835,1.24783,1.24818,144000000.0
2009-11-18 01:25:00,1.24816,1.24816,1.2475,1.24805,103700000.0
2009-11-18 01:26:00,1.24786,1.24824,1.24707,1.2471,197200000.0
2009-11-18 01:27:00,1.24809,1.24851,1.24801,1.24843,159000000.0
2009-11-18 01:28:00,1.24851,1.24868,1.24798,1.24817,226200000.0
2009-11-18 01:29:00,1.2483,1.24852,1.24777,1.24822,398100000.0
2009-11-18 01:30:00,1.24732,1.24822,1.24732,1.24822,390100000.0
2009-11-18 01:31:00,1.24845,1.2486,1.24822,1.24839,480900000.0
2009-11-18 01:32:00,1.24845,1.24847,1.24827,1.24834,266600000.0
2009-11-18 01:33:00,1.24791,1.24815,1.24767,1.24815,304200000.0
2009-11-18 01:34:00,1.24793,1.24871,1.24793,1.24855,36500000.0
2009-11-18 01:35:00,1.24855,1.24856,1.24758,1.24767,11100000.0
2009-11-18 01:36:00,1.24709,1.2481,1.24701,1.2481,86400000.0
2009-11-18 01:37:00,1.24787,1.24841,1.24774,1.24805,64000000.0
2009-11-18 01:38:00,1.24803,1.24835,1.24793,1.24834,80000000.0
2009-11-18 01:39:00,1.24794,1.2484,1.24783,1.24832,103900000.0
2009-11-18 01:40:00,1.24815,1.24836,1.24811,1.24811,32200000.0
2009-11-18 01:41:00,1.24792,1.24812,1.24753,1.24753,66600000.0
2009-11-18 01:42:00,1.24812,1.24828,1.2479,1.24819,34400000.0
2009-11-18 01:43:00,1.24788,1.24812,1.24767,1.24812,43300000.0
2009-11-18 01:44:00,1.24809,1.24809,1.24773,1.24803,96300000.0
2009-11-18 01:45:00,1.24695,1.24778,1.24688,1.24778,83500000.0
2009-11-18 01:46:00,1.2477,1.24791,1.24743,1.24743,83000000.0
2009-11-18 01:47:00,1.24779,1.24779,1.24708,1.24743,34300000.0
2009-11-18 01:48:00,1.24716,1.24776,1.24716,1.24776,15000000.0
2009-11-18 01:49:00,1.2474,1.24778,1.24722,1.24753,21400000.0
2009-11-18 01:50:00,1.24764,1.24764,1.24681,1.24681,59300000.0
2009-11-18 01:51:00,1.24755,1.24777,1.2473,1.24743,77700000.0
2009-11-18 01:52:00,1.24721,1.24786,1.24721,1.24786,114800000.0
2009-11-18 01:53:00,1.24769,1.24818,1.24739,1.24782,59900000.0
2009-11-18 01:54:00,1.2472,1.24804,1.24705,1.2476,145900000.0
2009-11-18 01:55:00,1.2476,1.24779,1.24742,1.24761,113600000.0
2009-11-18 01:56:00,1.24756,1.24809,1.24743,1.248,70700000.0
2009-11-18 01:57:00,1.24718,1.24788,1.2468,1.24788,80000000.0
2009-11-18 01:58:00,1.24766,1.24793,1.24732,1.24755,64100000.0
2009-11-18 01:59:00,1.24691,1.24701,1.24665,1.24665,19100000.0
2009-11-18 02:00:00,1.24664,1.24704,1.24651,1.24661,19100000.0
2009-11-18 02:01:00,1.24667,1.24737,1.24667,1.24677,19100000.0
2009-11-18 02:02:00,1.24752,1.24757,1.24709,1.2474,16100000.0
2009-11-18 02:03:00,1.24687,1.24758,1.24677,1.24758,17400000.0
2009-11-18 02:04:00,1.24748,1.24769,1.24726,1.24754,8300000.0
2009-11-18 02:05:00,1.24747,1.2479,1.24737,1.24737,5800000.0
2009-11-18 02:06:00,1.24714,1.24784,1.24714,1.24762,7700000.0
2009-11-18 02:07:00,1.24748,1.24796,1.24748,1.24749,6500000.0
2009-11-18 02:08:00,1.24762,1.24803,1.24739,1.24739,12500000.0
2009-11-18 02:09:00,1.24715,1.24771,1.24699,1.24731,15300000.0
2009-11-18 02:10:00,1.24755,1.24765,1.24709,1.24713,15500000.0
2009-11-18 02:11:00,1.24683,1.24735,1.24671,1.24694,18500000.0
2009-11-18 02:12:00,1.24688,1.24725,1.24647,1.24714,38000000.0
2009-11-18 02:13:00,1.24727,1.24735,1.2466,1.2473,15500000.0
2009-11-18 02:14:00,1.24703,1.2472,1.24699,1.2472,19100000.0
2009-11-18 02:15:00,1.24675,1.2471,1.24633,1.24694,34700000.0
2009-11-18 02:16:00,1.24735,1.24765,1.24735,1.24755,32000000.0
2009-11-18 02:17:00,1.24765,1.24765,1.2473,1.2475,38000000.0
2009-11-18 02:18:00,1.2475,1.24765,1.2474,1.2476,41800000.0
2009-11-18 02:19:00,1.24765,1.2478,1.24735,1.24755,61800000.0
2009-11-18 02:20:00,1.24745,1.24765,1.2474,1.2476,24900000.0
2009-11-18 02:21:00,1.24755,1.24765,1.24745,1.24765,34500000.0
2009-11-18 02:22:00,1.24765,1.248,1.24765,1.2477,49800000.0
2009-11-18 02:23:00,1.2477,1.248,1.2475,1.2475,53300000.0
2009-11-18 02:24:00,1.2474,1.2476,1.24725,1.2474,33100000.0
2009-11-18 02:25:00,1.2474,1.24765,1.2474,1.24765,10200000.0
2009-11-18 02:26:00,1.24755,1.24755,1.2473,1.24745,53000000.0
2009-11-18 02:27:00,1.24725,1.2473,1.2472,1.24725,43100000.0
2009-11-18 02:28:00,1.24725,1.2474,1.24725,1.2473,37500000.0
2009-11-18 02:29:00,1.2473,1.2475,1.2472,1.24745,26000000.0
2009-11-18 02:30:00,1.24745,1.24795,1.24695,1.24765,69200000.0
2009-11-18 02:31:00,1.24765,1.24775,1.2472,1.24725,139900000.0
2009-11-18 02:32:00,1.24725,1.2474,1.24725,1.2473,30000000.0
2009-11-18 02:33:00,1.24725,1.2473,1.2472,1.24725,26600000.0
2009-11-18 02:34:00,1.24725,1.2475,1.24685,1.24725,65800000.0
2009-11-18 02:35:00,1.24725,1.2474,1.2472,1.24725,20800000.0
2009-11-18 02:36:00,1.24725,1.24725,1.24685,1.24695,15200000.0
2009-11-18 02:37:00,1.24695,1.247,1.24695,1.24695,18000000.0
2009-11-18 02:38:00,1.24695,1.24695,1.24695,1.24695,15000000.0
2009-11-18 02:39:00,1.24695,1.2472,1.24695,1.2472,64000000.0
2009-11-18 02:40:00,1.24715,1.2473,1.24695,1.2471,85000000.0
2009-11-18 02:41:00,1.24715,1.24715,1.24695,1.24695,26900000.0
2009-11-18 02:42:00,1.24695,1.247,1.24695,1.247,12600000.0
2009-11-18 02:43:00,1.24695,1.24695,1.24695,1.24695,1600000.0
2009-11-18 02:44:00,1.247,1.24705,1.24695,1.24695,24200000.0
2009-11-18 02:45:00,1.24695,1.24705,1.24695,1.24695,12600000.0
2009-11-18 02:46:00,1.24695,1.24695,1.24695,1.24695,1000000.0
2009-11-18 02:47:00,1.24695,1.24705,1.24695,1.24695,29900000.0
2009-11-18 02:48:00,1.24695,1.24695,1.24695,1.24695,1000000.0
2009-11-18 02:49:00,1.24695,1.24695,1.24695,1.24695,5000000.0
2009-11-18 02:50:00,1.24695,1.2475,1.24695,1.2475,23200000.0
2009-11-18 02:51:00,1.2474,1.2474,1.24695,1.2474,71500000.0
2009-11-18 02:52:00,1.2474,1.24765,1.24715,1.2475,127600000.0
2009-11-18 02:53:00,1.2475,1.2477,1.24745,1.2476,35000000.0
2009-11-18 02:54:00,1.2476,1.24805,1.24755,1.248,92000000.0
2009-11-18 02:55:00,1.2481,1.2483,1.24755,1.2478,233600000.0
2009-11-18 02:56:00,1.2478,1.24785,1.2474,1.2476,64200000.0
2009-11-18 02:57:00,1.24755,1.2478,1.24735,1.24735,65500000.0
2009-11-18 02:58:00,1.24735,1.24765,1.2469,1.24765,234500000.0
2009-11-18 02:59:00,1.24765,1.2478,1.2473,1.2473,100000000.0
2009-11-18 03:00:00,1.2473,1.2478,1.247,1.2472,103300000.0
2009-11-18 03:01:00,1.24715,1.24745,1.24695,1.24695,65800000.0
2009-11-18 03:02:00,1.24695,1.24705,1.24695,1.24705,38300000.0
2009-11-18 03:03:00,1.247,1.247,1.24695,1.24695,13800000.0
2009-11-18 03:04:00,1.24695,1.24695,1.24695,1.24695,10000000.0
2009-11-18 03:05:00,1.24695,1.24695,1.24695,1.24695,9000000.0
2009-11-18 03:06:00,1.24695,1.247,1.24695,1.247,37400000.0
2009-11-18 03:07:00,1.247,1.24735,1.24695,1.2472,75500000.0
2009-11-18 03:08:00,1.2472,1.2473,1.24705,1.24725,32400000.0
2009-11-18 03:09:00,1.2472,1.2476,1.2472,1.2473,67600000.0
2009-11-18 03:10:00,1.2473,1.2475,1.247,1.24725,141300000.0
2009-11-18 03:11:00,1.2473,1.2481,1.247,1.2476,143100000.0
2009-11-18 03:12:00,1.2476,1.24785,1.24755,1.24765,51200000.0
2009-11-18 03:13:00,1.24755,1.24755,1.24705,1.2475,67700000.0
2009-11-18 03:14:00,1.2475,1.24815,1.2474,1.2475,133300000.0
2009-11-18 03:15:00,1.24755,1.24765,1.2469,1.24695,138500000.0
2009-11-18 03:16:00,1.24695,1.24705,1.24695,1.247,46600000.0
2009-11-18 03:17:00,1.247,1.24735,1.2469,1.24715,39100000.0
2009-11-18 03:18:00,1.24695,1.2474,1.2469,1.2474,107200000.0
2009-11-18 03:19:00,1.24715,1.2475,1.24715,1.24725,52800000.0
2009-11-18 03:20:00,1.24725,1.2474,1.24695,1.24725,72500000.0
2009-11-18 03:21:00,1.24715,1.24735,1.24695,1.24715,58900000.0
2009-11-18 03:22:00,1.24725,1.2477,1.24725,1.24735,119500000.0
2009-11-18 03:23:00,1.24735,1.24745,1.2471,1.24735,131500000.0
2009-11-18 03:24:00,1.2473,1.2473,1.24695,1.24695,25500000.0
2009-11-18 03:25:00,1.24695,1.247,1.24695,1.24695,39700000.0
2009-11-18 03:26:00,1.24695,1.24725,1.2469,1.24695,51800000.0
2009-11-18 03:27:00,1.24695,1.247,1.24695,1.247,11800000.0
2009-11-18 03:28:00,1.24695,1.24695,1.24695,1.24695,10400000.0
2009-11-18 03:29:00,1.24695,1.247,1.24695,1.24695,34200000.0
2009-11-18 03:30:00,1.24695,1.24725,1.24695,1.24725,19600000.0
2009-11-18 03:31:00,1.24725,1.24725,1.24705,1.24705,10300000.0
2009-11-18 03:32:00,1.24695,1.2473,1.24695,1.24725,73000000.0
2009-11-18 03:33:00,1.24705,1.24715,1.2469,1.2471,34400000.0
2009-11-18 03:34:00,1.2471,1.24755,1.247,1.2473,47900000.0
2009-11-18 03:35:00,1.24735,1.2476,1.24695,1.24715,97300000.0
2009-11-18 03:36:00,1.24715,1.24725,1.24715,1.24725,2600000.0
2009-11-18 03:37:00,1.24725,1.2474,1.24725,1.2474,6200000.0
2009-11-18 03:38:00,1.2474,1.2478,1.24735,1.2478,27600000.0
2009-11-18 03:39:00,1.2478,1.248,1.2472,1.24725,125100000.0
2009-11-18 03:40:00,1.24725,1.2475,1.24695,1.2473,82100000.0
2009-11-18 03:41:00,1.2473,1.24735,1.24695,1.24695,59000000.0
2009-11-18 03:42:00,1.24695,1.2476,1.24695,1.2473,46000000.0
2009-11-18 03:43:00,1.2473,1.24745,1.2473,1.24745,11400000.0
2009-11-18 03:44:00,1.24745,1.2476,1.24745,1.2475,12600000.0
2009-11-18 03:45:00,1.24745,1.24745,1.2473,1.2473,23600000.0
2009-11-18 03:46:00,1.24735,1.24755,1.2471,1.24725,88800000.0
2009-11-18 03:47:00,1.24725,1.24735,1.2471,1.2472,60800000.0
2009-11-18 03:48:00,1.24695,1.2473,1.24695,1.24705,25600000.0
2009-11-18 03:49:00,1.2471,1.24725,1.24695,1.2472,68600000.0
2009-11-18 03:50:00,1.24725,1.24725,1.24695,1.24705,56000000.0
2009-11-18 03:51:00,1.2471,1.2475,1.2471,1.24715,52400000.0
2009-11-18 03:52:00,1.24725,1.2476,1.24715,1.2475,68000000.0
2009-11-18 03:53:00,1.2474,1.2474,1.2471,1.2472,54200000.0
2009-11-18 03:54:00,1.2472,1.2473,1.247,1.247,33700000.0
2009-11-18 03:55:00,1.24705,1.2471,1.24705,1.24705,22900000.0
2009-11-18 03:56:00,1.2471,1.2471,1.24695,1.24695,54200000.0
2009-11-18 03:57:00,1.24695,1.2471,1.24685,1.2471,59200000.0
2009-11-18 03:58:00,1.2471,1.24735,1.247,1.24705,106400000.0
2009-11-18 03:59:00,1.24705,1.2473,1.24705,1.2472,50600000.0
2009-11-18 04:00:00,1.2472,1.24735,1.247,1.2472,114100000.0
2009-11-18 04:01:00,1.24715,1.24725,1.24695,1.2471,44200000.0
2009-11-18 04:02:00,1.24725,1.2473,1.24705,1.2472,22500000.0
2009-11-18 04:03:00,1.2472,1.2473,1.24695,1.24715,71500000.0
2009-11-18 04:04:00,1.2472,1.2472,1.24695,1.2471,73500000.0
2009-11-18 04:05:00,1.24715,1.24745,1.247,1.24745,25700000.0
2009-11-18 04:06:00,1.2474,1.2475,1.2472,1.2474,48200000.0
2009-11-18 04:07:00,1.24735,1.2477,1.24735,1.24755,24000000.0
2009-11-18 04:08:00,1.24755,1.24755,1.24725,1.2475,21500000.0
2009-11-18 04:09:00,1.2475,1.2475,1.24725,1.24725,31400000.0
2009-11-18 04:10:00,1.24725,1.24735,1.24725,1.24735,7200000.0
2009-11-18 04:11:00,1.24735,1.2478,1.2472,1.2472,65500000.0
2009-11-18 04:12:00,1.24725,1.24735,1.24695,1.247,31700000.0
2009-11-18 04:13:00,1.24695,1.24745,1.24695,1.2471,43800000.0
2009-11-18 04:14:00,1.2471,1.24745,1.24685,1.247,62500000.0
2009-11-18 04:15:00,1.2471,1.24715,1.24695,1.24695,70800000.0
2009-11-18 04:16:00,1.24695,1.24705,1.24695,1.24695,35000000.0
2009-11-18 04:17:00,1.24695,1.24695,1.24695,1.24695,25200000.0
2009-11-18 04:18:00,1.247,1.24705,1.24695,1.24695,39000000.0
2009-11-18 04:19:00,1.24695,1.2471,1.24695,1.24705,97500000.0
2009-11-18 04:20:00,1.2471,1.2473,1.24695,1.24695,59600000.0
2009-11-18 04:21:00,1.24695,1.24725,1.24695,1.2471,62400000.0
2009-11-18 04:22:00,1.2471,1.2472,1.247,1.24705,74900000.0
2009-11-18 04:23:00,1.24705,1.2474,1.24705,1.2473,60600000.0
2009-11-18 04:24:00,1.24725,1.24725,1.2469,1.24695,27400000.0
2009-11-18 04:25:00,1.24695,1.24705,1.2469,1.24695,33800000.0
2009-11-18 04:26:00,1.2471,1.2471,1.24685,1.24695,51800000.0
2009-11-18 04:27:00,1.24695,1.24695,1.24685,1.24695,27000000.0
2009-11-18 04:28:00,1.24695,1.2473,1.24695,1.2473,34000000.0
2009-11-18 04:29:00,1.2471,1.2473,1.24695,1.24695,34900000.0
2009-11-18 04:30:00,1.24695,1.2472,1.2469,1.24715,49200000.0
2009-11-18 04:31:00,1.2473,1.24735,1.2469,1.24695,34400000.0
2009-11-18 04:32:00,1.24695,1.2472,1.2469,1.2472,29200000.0
2009-11-18 04:33:00,1.2472,1.24725,1.2469,1.247,69200000.0
2009-11-18 04:34:00,1.2471,1.24725,1.2469,1.24695,41200000.0
2009-11-18 04:35:00,1.24695,1.247,1.24695,1.24695,29800000.0
2009-11-18 04:36:00,1.24695,1.24695,1.24695,1.24695,1000000.0
2009-11-18 04:37:00,1.24695,1.24695,1.24695,1.24695,3000000.0
2009-11-18 04:38:00,1.24695,1.24695,1.24695,1.24695,23000000.0
2009-11-18 04:39:00,1.24695,1.24695,1.24695,1.24695,2000000.0
2009-11-18 04:40:00,1.24695,1.24695,1.24695,1.24695,8000000.0
2009-11-18 04:41:00,1.24695,1.24695,1.24675,1.24685,44600000.0
2009-11-18 04:42:00,1.24685,1.24705,1.24685,1.247,42400000.0
2009-11-18 04:43:00,1.247,1.24725,1.247,1.24725,14100000.0
2009-11-18 04:44:00,1.24715,1.2473,1.2471,1.2472,20000000.0
2009-11-18 04:45:00,1.2471,1.2472,1.24695,1.24695,28800000.0
2009-11-18 04:46:00,1.24695,1.247,1.2468,1.24685,25400000.0
2009-11-18 04:47:00,1.24685,1.24695,1.24685,1.24695,17200000.0
2009-11-18 04:48:00,1.24695,1.2472,1.24695,1.24705,43200000.0
2009-11-18 04:49:00,1.24705,1.2472,1.24695,1.247,50700000.0
2009-11-18 04:50:00,1.24705,1.24705,1.24685,1.24695,58600000.0
2009-11-18 04:51:00,1.24685,1.24725,1.24675,1.24675,75600000.0
2009-11-18 04:52:00,1.24685,1.24715,1.2468,1.2471,52800000.0
2009-11-18 04:53:00,1.2471,1.2473,1.2471,1.2472,23600000.0
2009-11-18 04:54:00,1.24715,1.2473,1.24715,1.2472,17200000.0
2009-11-18 04:55:00,1.24715,1.2474,1.2471,1.24735,24800000.0
2009-11-18 04:56:00,1.2473,1.2475,1.24715,1.24725,33800000.0
2009-11-18 04:57:00,1.247,1.24705,1.24685,1.24695,32800000.0
2009-11-18 04:58:00,1.24705,1.2472,1.24685,1.2469,21800000.0
2009-11-18 04:59:00,1.24685,1.24685,1.24685,1.24685,5000000.0
2009-11-18 05:00:00,1.24685,1.24685,1.24685,1.24685,25000000.0
2009-11-18 05:01:00,1.24685,1.24685,1.24685,1.24685,19000000.0
2009-11-18 05:02:00,1.24685,1.2469,1.24685,1.24685,17400000.0
2009-11-18 05:03:00,1.24685,1.2469,1.24685,1.2469,3000000.0
2009-11-18 05:04:00,1.24685,1.24685,1.24685,1.24685,5000000.0
2009-11-18 05:05:00,1.24685,1.24685,1.24685,1.24685,4000000.0
2009-11-18 05:06:00,1.24685,1.24685,1.24685,1.24685,2000000.0
2009-11-18 05:07:00,1.24685,1.2469,1.24685,1.24685,10000000.0
2009-11-18 05:08:00,1.24685,1.24695,1.24685,1.24695,6500000.0
2009-11-18 05:09:00,1.2469,1.24695,1.24685,1.24685,15400000.0
2009-11-18 05:10:00,1.24685,1.24705,1.24685,1.2469,60400000.0
2009-11-18 05:11:00,1.2469,1.247,1.2467,1.2467,27900000.0
2009-11-18 05:12:00,1.2466,1.2469,1.2466,1.2466,59500000.0
2009-11-18 05:13:00,1.2466,1.2467,1.2465,1.2467,30400000.0
2009-11-18 05:14:00,1.2467,1.24715,1.2467,1.2468,25700000.0
2009-11-18 05:15:00,1.2468,1.247,1.2467,1.2469,23800000.0
2009-11-18 05:16:00,1.2469,1.24695,1.24675,1.24675,12800000.0
2009-11-18 05:17:00,1.24675,1.2469,1.2467,1.2469,10900000.0
2009-11-18 05:18:00,1.24685,1.247,1.24665,1.24695,38300000.0
2009-11-18 05:19:00,1.2466,1.24675,1.24655,1.24655,23800000.0
2009-11-18 05:20:00,1.2465,1.24655,1.2465,1.2465,17700000.0
2009-11-18 05:21:00,1.24645,1.24645,1.24645,1.24645,1200000.0
2009-11-18 05:22:00,1.24608,1.24637,1.2459,1.2462,35600000.0
2009-11-18 05:23:00,1.24655,1.24655,1.2465,1.2465,2200000.0
2009-11-18 05:24:00,1.24655,1.24655,1.24645,1.24645,26300000.0
2009-11-18 05:25:00,1.24645,1.24665,1.24645,1.24655,60100000.0
2009-11-18 05:26:00,1.24655,1.24685,1.2465,1.24685,15800000.0
2009-11-18 05:27:00,1.2469,1.2469,1.2467,1.24675,31600000.0
2009-11-18 05:28:00,1.24675,1.24685,1.24655,1.2466,74900000.0
2009-11-18 05:29:00,1.24665,1.2468,1.24665,1.2467,18400000.0
2009-11-18 05:30:00,1.2466,1.2467,1.2466,1.2467,12200000.0
2009-11-18 05:31:00,1.2466,1.24695,1.2466,1.24675,34300000.0
2009-11-18 05:32:00,1.2467,1.2468,1.24655,1.2466,166600000.0
2009-11-18 05:33:00,1.2467,1.24675,1.24635,1.24645,32300000.0
2009-11-18 05:34:00,1.2464,1.24645,1.2463,1.2463,16000000.0
2009-11-18 05:35:00,1.2463,1.2466,1.246,1.24635,127000000.0
2009-11-18 05:36:00,1.24625,1.2466,1.24595,1.2461,89200000.0
2009-11-18 05:37:00,1.2461,1.2467,1.2461,1.24655,82000000.0
2009-11-18 05:38:00,1.2466,1.2469,1.24645,1.2465,32400000.0
2009-11-18 05:39:00,1.2465,1.24685,1.2464,1.2467,53300000.0
2009-11-18 05:40:00,1.2467,1.2467,1.2465,1.2465,43100000.0
2009-11-18 05:41:00,1.2465,1.24655,1.24615,1.2463,35500000.0
2009-11-18 05:42:00,1.2463,1.24675,1.2463,1.2466,54900000.0
2009-11-18 05:43:00,1.2466,1.24665,1.2465,1.24655,91000000.0
2009-11-18 05:44:00,1.24665,1.2468,1.2465,1.24655,167500000.0
2009-11-18 05:45:00,1.2466,1.2469,1.2466,1.2468,41000000.0
2009-11-18 05:46:00,1.24685,1.2469,1.24675,1.24675,36700000.0
2009-11-18 05:47:00,1.24675,1.24675,1.24625,1.2463,55700000.0
2009-11-18 05:48:00,1.2464,1.2465,1.24625,1.24645,117500000.0
2009-11-18 05:49:00,1.24645,1.24665,1.2463,1.24635,81100000.0
2009-11-18 05:50:00,1.24635,1.2464,1.2463,1.24635,54600000.0
2009-11-18 05:51:00,1.2463,1.24635,1.24625,1.24635,23800000.0
2009-11-18 05:52:00,1.2463,1.24635,1.24615,1.24635,122000000.0
2009-11-18 05:53:00,1.2464,1.2466,1.2463,1.2466,107800000.0
2009-11-18 05:54:00,1.24665,1.24675,1.24635,1.2464,37600000.0
2009-11-18 05:55:00,1.24645,1.24665,1.2464,1.2466,36500000.0
2009-11-18 05:56:00,1.2465,1.2466,1.24635,1.24655,61900000.0
2009-11-18 05:57:00,1.24655,1.2468,1.24655,1.24655,119300000.0
2009-11-18 05:58:00,1.24645,1.24655,1.24645,1.24655,40700000.0
2009-11-18 05:59:00,1.24655,1.24665,1.24655,1.24665,3800000.0
2009-11-18 06:00:00,1.2467,1.2468,1.24655,1.2467,33100000.0
2009-11-18 06:01:00,1.24675,1.2468,1.24665,1.2467,20200000.0
2009-11-18 06:02:00,1.2467,1.24685,1.2467,1.24685,27400000.0
2009-11-18 06:03:00,1.2468,1.24695,1.2468,1.24695,10800000.0
2009-11-18 06:04:00,1.24705,1.2472,1.2467,1.2468,49800000.0
2009-11-18 06:05:00,1.2467,1.2467,1.24665,1.24665,4800000.0
2009-11-18 06:06:00,1.24665,1.2468,1.2465,1.2467,48800000.0
2009-11-18 06:07:00,1.24675,1.2469,1.24675,1.2468,10400000.0
2009-11-18 06:08:00,1.2467,1.2471,1.24655,1.2469,65700000.0
2009-11-18 06:09:00,1.247,1.247,1.24645,1.2468,95600000.0
2009-11-18 06:10:00,1.2468,1.2469,1.24645,1.2468,23600000.0
2009-11-18 06:11:00,1.2466,1.24675,1.2465,1.24675,41000000.0
2009-11-18 06:12:00,1.24665,1.2468,1.2465,1.24675,91000000.0
2009-11-18 06:13:00,1.2468,1.24695,1.2466,1.2466,67600000.0
2009-11-18 06:14:00,1.24665,1.24685,1.2465,1.24685,115800000.0
2009-11-18 06:15:00,1.24685,1.24685,1.2466,1.24675,26300000.0
2009-11-18 06:16:00,1.24665,1.24665,1.24645,1.24665,64800000.0
2009-11-18 06:17:00,1.2466,1.2466,1.24605,1.2463,92600000.0
2009-11-18 06:18:00,1.24635,1.24645,1.2463,1.2464,33900000.0
2009-11-18 06:19:00,1.2464,1.24675,1.24625,1.24665,86500000.0
2009-11-18 06:20:00,1.2466,1.2468,1.24645,1.2468,36500000.0
2009-11-18 06:21:00,1.24675,1.24705,1.24675,1.2468,44000000.0
2009-11-18 06:22:00,1.2467,1.24695,1.2466,1.2467,34200000.0
2009-11-18 06:23:00,1.2467,1.2467,1.2467,1.2467,1200000.0
2009-11-18 06:24:00,1.24675,1.2469,1.24675,1.2469,18000000.0
2009-11-18 06:25:00,1.24695,1.2473,1.24685,1.247,65400000.0
2009-11-18 06:26:00,1.247,1.2472,1.24655,1.2467,43400000.0
2009-11-18 06:27:00,1.24665,1.24665,1.24665,1.24665,4800000.0
2009-11-18 06:28:00,1.24665,1.24665,1.24635,1.2465,18400000.0
2009-11-18 06:29:00,1.24645,1.24645,1.2464,1.24645,12000000.0
2009-11-18 06:30:00,1.24645,1.2465,1.24635,1.24635,18200000.0
2009-11-18 06:31:00,1.24645,1.2466,1.24645,1.2465,47800000.0
2009-11-18 06:32:00,1.2465,1.24665,1.2465,1.24655,32000000.0
2009-11-18 06:33:00,1.24675,1.247,1.24675,1.247,14400000.0
2009-11-18 06:34:00,1.2469,1.247,1.24685,1.24685,21600000.0
2009-11-18 06:35:00,1.24695,1.24695,1.2468,1.2468,9600000.0
2009-11-18 06:36:00,1.2468,1.2468,1.2468,1.2468,1200000.0
2009-11-18 06:37:00,1.2468,1.24685,1.24655,1.24685,63800000.0
2009-11-18 06:38:00,1.2469,1.2469,1.2469,1.2469,4800000.0
2009-11-18 06:39:00,1.2469,1.2469,1.2469,1.2469,1200000.0
2009-11-18 06:40:00,1.2469,1.24705,1.2469,1.24705,16800000.0
2009-11-18 06:41:00,1.24705,1.2472,1.247,1.24715,18000000.0
2009-11-18 06:42:00,1.24695,1.24715,1.24695,1.24715,13200000.0
2009-11-18 06:43:00,1.2471,1.24715,1.247,1.24715,18200000.0
2009-11-18 06:44:00,1.24715,1.2473,1.24715,1.2473,7400000.0
2009-11-18 06:45:00,1.24735,1.24745,1.24725,1.24735,18000000.0
2009-11-18 06:46:00,1.24735,1.24735,1.2473,1.2473,2400000.0
2009-11-18 06:47:00,1.2474,1.24745,1.24725,1.24735,14500000.0
2009-11-18 06:48:00,1.24735,1.2475,1.24725,1.2475,34500000.0
2009-11-18 06:49:00,1.2475,1.2475,1.2475,1.2475,1200000.0
2009-11-18 06:50:00,1.2475,1.2475,1.2473,1.2473,10800000.0
2009-11-18 06:51:00,1.2473,1.24745,1.2471,1.24725,50600000.0
2009-11-18 06:52:00,1.2472,1.2474,1.2471,1.2474,33600000.0
2009-11-18 06:53:00,1.2474,1.2475,1.24735,1.24735,36600000.0
2009-11-18 06:54:00,1.24735,1.2474,1.24735,1.24735,10800000.0
2009-11-18 06:55:00,1.24735,1.24735,1.24735,1.24735,1200000.0
2009-11-18 06:56:00,1.24705,1.24705,1.24691,1.24704,62700000.0
2009-11-18 06:57:00,1.24735,1.2476,1.2473,1.24745,9800000.0
2009-11-18 06:58:00,1.24715,1.2472,1.24685,1.2469,50600000.0
2009-11-18 06:59:00,1.24685,1.24715,1.2468,1.2471,40000000.0
2009-11-18 07:00:00,1.2471,1.24735,1.2471,1.24725,43200000.0
2009-11-18 07:01:00,1.24725,1.24725,1.24675,1.24705,65100000.0
2009-11-18 07:02:00,1.24705,1.24715,1.24695,1.2471,18700000.0
2009-11-18 07:03:00,1.2471,1.2472,1.247,1.2471,30000000.0
2009-11-18 07:04:00,1.24705,1.24715,1.24695,1.24705,20800000.0
2009-11-18 07:05:00,1.24705,1.24705,1.24705,1.24705,1200000.0
2009-11-18 07:06:00,1.24705,1.24705,1.247,1.24705,12000000.0
2009-11-18 07:07:00,1.24705,1.2474,1.24705,1.24725,19600000.0
2009-11-18 07:08:00,1.24725,1.2473,1.24725,1.2473,4400000.0
2009-11-18 07:09:00,1.2473,1.2476,1.2472,1.2476,42000000.0
2009-11-18 07:10:00,1.2476,1.2476,1.2473,1.2475,32800000.0
2009-11-18 07:11:00,1.2475,1.2475,1.2473,1.24735,12000000.0
2009-11-18 07:12:00,1.24735,1.24735,1.24715,1.24715,10400000.0
2009-11-18 07:13:00,1.24725,1.24725,1.24715,1.24725,7900000.0
2009-11-18 07:14:00,1.24725,1.24735,1.24715,1.24725,12400000.0
2009-11-18 07:15:00,1.24735,1.24745,1.24725,1.2474,32800000.0
2009-11-18 07:16:00,1.2473,1.2474,1.24715,1.2472,19600000.0
2009-11-18 07:17:00,1.2472,1.2472,1.2472,1.2472,1200000.0
2009-11-18 07:18:00,1.2472,1.2472,1.24715,1.2472,4800000.0
2009-11-18 07:19:00,1.24715,1.2472,1.247,1.247,14800000.0
2009-11-18 07:20:00,1.247,1.24715,1.2469,1.2471,31800000.0
2009-11-18 07:21:00,1.24695,1.24705,1.2469,1.24695,31000000.0
2009-11-18 07:22:00,1.24695,1.24705,1.2469,1.24695,9800000.0
2009-11-18 07:23:00,1.24695,1.247,1.24695,1.247,9200000.0
2009-11-18 07:24:00,1.247,1.2471,1.247,1.24705,8000000.0
2009-11-18 07:25:00,1.24705,1.2471,1.247,1.2471,22300000.0
2009-11-18 07:26:00,1.24705,1.24705,1.24705,1.24705,3600000.0
2009-11-18 07:27:00,1.24705,1.2471,1.24705,1.24705,7300000.0
2009-11-18 07:28:00,1.24705,1.2471,1.247,1.247,13100000.0
2009-11-18 07:29:00,1.24695,1.2471,1.2469,1.2471,14500000.0
2009-11-18 07:30:00,1.247,1.2471,1.247,1.2471,11800000.0
2009-11-18 07:31:00,1.24705,1.24715,1.24705,1.24715,3800000.0
2009-11-18 07:32:00,1.24715,1.24715,1.24705,1.24715,18200000.0
2009-11-18 07:33:00,1.24715,1.24715,1.2471,1.24715,6800000.0
2009-11-18 07:34:00,1.24715,1.24715,1.2469,1.247,51500000.0
2009-11-18 07:35:00,1.247,1.24745,1.2469,1.24735,124400000.0
2009-11-18 07:36:00,1.2474,1.24745,1.24735,1.24745,23900000.0
2009-11-18 07:37:00,1.2474,1.24745,1.2473,1.24735,18400000.0
2009-11-18 07:38:00,1.24735,1.24745,1.2473,1.24745,7800000.0
2009-11-18 07:39:00,1.24755,1.2476,1.2474,1.24745,23500000.0
2009-11-18 07:40:00,1.2475,1.24755,1.24745,1.24745,9400000.0
2009-11-18 07:41:00,1.24745,1.24755,1.2474,1.24745,8600000.0
2009-11-18 07:42:00,1.24745,1.24745,1.24715,1.2472,17100000.0
2009-11-18 07:43:00,1.2472,1.2475,1.2471,1.24735,67000000.0
2009-11-18 07:44:00,1.24745,1.2475,1.24735,1.24735,43300000.0
2009-11-18 07:45:00,1.24715,1.24735,1.24715,1.24725,83100000.0
2009-11-18 07:46:00,1.24725,1.2475,1.24725,1.2475,83800000.0
2009-11-18 07:47:00,1.24755,1.2477,1.24715,1.24715,62400000.0
2009-11-18 07:48:00,1.2472,1.24765,1.2472,1.24765,77600000.0
2009-11-18 07:49:00,1.24765,1.24785,1.2475,1.2477,56000000.0
2009-11-18 07:50:00,1.24765,1.2477,1.2471,1.2471,67500000.0
2009-11-18 07:51:00,1.2471,1.2471,1.24685,1.24695,54700000.0
2009-11-18 07:52:00,1.24695,1.2472,1.24675,1.2471,67500000.0
2009-11-18 07:53:00,1.24705,1.24715,1.24705,1.24715,17600000.0
2009-11-18 07:54:00,1.24715,1.24715,1.24685,1.247,14600000.0
2009-11-18 07:55:00,1.24705,1.24705,1.247,1.247,8600000.0
2009-11-18 07:56:00,1.24695,1.24715,1.24685,1.2469,34600000.0
2009-11-18 07:57:00,1.2469,1.24705,1.2469,1.24705,45000000.0
2009-11-18 07:58:00,1.24695,1.24705,1.2468,1.24685,26100000.0
2009-11-18 07:59:00,1.24675,1.24685,1.24675,1.24685,23300000.0
2009-11-18 08:00:00,1.2468,1.24705,1.2468,1.24705,14700000.0
2009-11-18 08:01:00,1.247,1.24725,1.24665,1.2472,71900000.0
2009-11-18 08:02:00,1.24715,1.24725,1.247,1.24705,47200000.0
2009-11-18 08:03:00,1.247,1.2471,1.24695,1.2471,10600000.0
2009-11-18 08:04:00,1.2471,1.24725,1.2471,1.2472,23800000.0
2009-11-18 08:05:00,1.24715,1.24725,1.24705,1.24705,26600000.0
2009-11-18 08:06:00,1.247,1.2471,1.247,1.247,9700000.0
2009-11-18 08:07:00,1.247,1.24715,1.24685,1.247,44700000.0
2009-11-18 08:08:00,1.24695,1.247,1.24695,1.247,22600000.0
2009-11-18 08:09:00,1.247,1.24705,1.247,1.247,6600000.0
2009-11-18 08:10:00,1.24695,1.24715,1.24695,1.24705,46200000.0
2009-11-18 08:11:00,1.24715,1.24725,1.24695,1.2472,53000000.0
2009-11-18 08:12:00,1.2472,1.24725,1.24695,1.24695,47300000.0
2009-11-18 08:13:00,1.2471,1.2471,1.24695,1.24705,18200000.0
2009-11-18 08:14:00,1.24695,1.24705,1.24695,1.24705,42200000.0
2009-11-18 08:15:00,1.24705,1.24745,1.24705,1.24715,70400000.0
2009-11-18 08:16:00,1.2471,1.24715,1.24695,1.2471,40300000.0
2009-11-18 08:17:00,1.2471,1.2471,1.247,1.247,18500000.0
2009-11-18 08:18:00,1.24695,1.24705,1.24695,1.247,41600000.0
2009-11-18 08:19:00,1.247,1.2472,1.24695,1.2472,41500000.0
2009-11-18 08:20:00,1.24715,1.2472,1.24695,1.24715,92000000.0
2009-11-18 08:21:00,1.24715,1.24735,1.2471,1.2471,24100000.0
2009-11-18 08:22:00,1.24705,1.2472,1.2469,1.2472,29000000.0
2009-11-18 08:23:00,1.2471,1.24735,1.2471,1.24735,27000000.0
2009-11-18 08:24:00,1.24735,1.24735,1.2472,1.2473,18700000.0
2009-11-18 08:25:00,1.2472,1.24745,1.24685,1.2474,89200000.0
2009-11-18 08:26:00,1.2472,1.2475,1.24705,1.2475,61000000.0
2009-11-18 08:27:00,1.24745,1.24765,1.2472,1.24765,81200000.0
2009-11-18 08:28:00,1.24765,1.24765,1.24725,1.24735,63400000.0
2009-11-18 08:29:00,1.24735,1.24765,1.24735,1.24755,53500000.0
2009-11-18 08:30:00,1.2475,1.2478,1.2475,1.2476,53300000.0
2009-11-18 08:31:00,1.24765,1.24765,1.2474,1.2475,45400000.0
2009-11-18 08:32:00,1.24745,1.24765,1.24745,1.24765,17800000.0
2009-11-18 08:33:00,1.2477,1.24775,1.24765,1.24775,8600000.0
2009-11-18 08:34:00,1.2477,1.2477,1.2474,1.24765,42700000.0
2009-11-18 08:35:00,1.24765,1.2477,1.24745,1.2477,74800000.0
2009-11-18 08:36:00,1.2477,1.24795,1.24745,1.24765,15000000.0
2009-11-18 08:37:00,1.2475,1.24765,1.2474,1.2475,29600000.0
2009-11-18 08:38:00,1.24755,1.24775,1.2474,1.24745,30400000.0
2009-11-18 08:39:00,1.2474,1.24765,1.2474,1.24765,34000000.0
2009-11-18 08:40:00,1.2476,1.2476,1.2475,1.24755,27000000.0
2009-11-18 08:41:00,1.24755,1.24755,1.24735,1.24745,38700000.0
2009-11-18 08:42:00,1.24745,1.2477,1.24745,1.2477,22700000.0
2009-11-18 08:43:00,1.24775,1.24785,1.24745,1.24765,130200000.0
2009-11-18 08:44:00,1.24775,1.2479,1.2476,1.2476,67200000.0
2009-11-18 08:45:00,1.2476,1.24775,1.2476,1.24775,17000000.0
2009-11-18 08:46:00,1.2477,1.2479,1.2476,1.24775,30700000.0
2009-11-18 08:47:00,1.2477,1.24775,1.2474,1.2476,42000000.0
2009-11-18 08:48:00,1.2476,1.248,1.2475,1.24775,73900000.0
2009-11-18 08:49:00,1.2473,1.24745,1.2473,1.2474,28600000.0
2009-11-18 08:50:00,1.2474,1.24775,1.2472,1.24765,130200000.0
2009-11-18 08:51:00,1.2476,1.24765,1.2475,1.2475,74800000.0
2009-11-18 08:52:00,1.24765,1.2478,1.24765,1.24765,15300000.0
2009-11-18 08:53:00,1.24765,1.2478,1.2476,1.2477,53200000.0
2009-11-18 08:54:00,1.2478,1.24785,1.24725,1.24735,184600000.0
2009-11-18 08:55:00,1.2474,1.2474,1.2473,1.2473,50900000.0
2009-11-18 08:56:00,1.24735,1.24755,1.24725,1.2475,61200000.0
2009-11-18 08:57:00,1.24765,1.24765,1.24715,1.2472,110600000.0
2009-11-18 08:58:00,1.24735,1.2474,1.2472,1.24725,26200000.0
2009-11-18 08:59:00,1.24725,1.24755,1.2472,1.2472,65600000.0
2009-11-18 09:00:00,1.24725,1.2477,1.24725,1.24755,42600000.0
2009-11-18 09:01:00,1.24755,1.24785,1.2472,1.2473,67400000.0
2009-11-18 09:02:00,1.2473,1.24745,1.2473,1.24735,56400000.0
2009-11-18 09:03:00,1.2474,1.2476,1.24725,1.24745,129600000.0
2009-11-18 09:04:00,1.2474,1.248,1.24665,1.24675,117800000.0
2009-11-18 09:05:00,1.24675,1.2468,1.24635,1.2465,90200000.0
2009-11-18 09:06:00,1.24645,1.2465,1.24635,1.24645,50000000.0
2009-11-18 09:07:00,1.24635,1.24645,1.24635,1.24645,46000000.0
2009-11-18 09:08:00,1.24645,1.24645,1.24635,1.24645,24000000.0
2009-11-18 09:09:00,1.24645,1.24655,1.24645,1.24645,45600000.0
2009-11-18 09:10:00,1.24645,1.24645,1.24645,1.24645,24000000.0
2009-11-18 09:11:00,1.24645,1.2466,1.24645,1.24655,35200000.0
2009-11-18 09:12:00,1.24645,1.2466,1.2464,1.24645,47200000.0
2009-11-18 09:13:00,1.24645,1.24655,1.24635,1.24645,44800000.0
2009-11-18 09:14:00,1.24645,1.2467,1.24645,1.2466,70400000.0
2009-11-18 09:15:00,1.2466,1.2467,1.24645,1.24645,81600000.0
2009-11-18 09:16:00,1.24645,1.24645,1.24645,1.24645,34000000.0
2009-11-18 09:17:00,1.24645,1.24645,1.24625,1.24645,95600000.0
2009-11-18 09:18:00,1.2465,1.2466,1.2463,1.2465,62700000.0
2009-11-18 09:19:00,1.24655,1.24665,1.24635,1.24635,39800000.0
2009-11-18 09:20:00,1.24635,1.24635,1.24625,1.24635,39000000.0
2009-11-18 09:21:00,1.24635,1.24645,1.24625,1.24635,49800000.0
2009-11-18 09:22:00,1.24635,1.24645,1.24635,1.24635,42800000.0
2009-11-18 09:23:00,1.24645,1.24655,1.24635,1.24655,11200000.0
2009-11-18 09:24:00,1.24655,1.24675,1.2465,1.2465,65900000.0
2009-11-18 09:25:00,1.2465,1.2467,1.24645,1.2466,74700000.0
2009-11-18 09:26:00,1.24665,1.24685,1.2465,1.24675,70100000.0
2009-11-18 09:27:00,1.2468,1.24695,1.2466,1.24695,71000000.0
2009-11-18 09:28:00,1.24695,1.24695,1.2468,1.2469,80500000.0
2009-11-18 09:29:00,1.24695,1.24695,1.24675,1.2469,44900000.0
2009-11-18 09:30:00,1.24695,1.24695,1.24675,1.2468,100400000.0
2009-11-18 09:31:00,1.24675,1.2469,1.2466,1.24665,49600000.0
2009-11-18 09:32:00,1.24665,1.2467,1.2465,1.2465,51500000.0
2009-11-18 09:33:00,1.2464,1.2465,1.24635,1.24635,33200000.0
2009-11-18 09:34:00,1.2464,1.24645,1.24635,1.24635,25000000.0
2009-11-18 09:35:00,1.24635,1.2464,1.24625,1.24635,56000000.0
2009-11-18 09:36:00,1.24635,1.24635,1.24635,1.24635,22200000.0
2009-11-18 09:37:00,1.24635,1.24635,1.24635,1.24635,22000000.0
2009-11-18 09:38:00,1.24635,1.24635,1.24635,1.24635,25000000.0
2009-11-18 09:39:00,1.24635,1.24635,1.24625,1.24635,31000000.0
2009-11-18 09:40:00,1.24635,1.24635,1.24625,1.24625,7000000.0
2009-11-18 09:41:00,1.24635,1.24635,1.24625,1.24635,16000000.0
2009-11-18 09:42:00,1.24635,1.24655,1.24625,1.24655,75400000.0
2009-11-18 09:43:00,1.24655,1.24655,1.24635,1.24635,23600000.0
2009-11-18 09:44:00,1.24635,1.24645,1.2463,1.24635,26800000.0
2009-11-18 09:45:00,1.24635,1.24635,1.24635,1.24635,17200000.0
2009-11-18 09:46:00,1.24635,1.24635,1.24635,1.24635,26000000.0
2009-11-18 09:47:00,1.24635,1.2464,1.24635,1.24635,20600000.0
2009-11-18 09:48:00,1.24635,1.24635,1.24635,1.24635,14000000.0
2009-11-18 09:49:00,1.24635,1.24635,1.24635,1.24635,39000000.0
2009-11-18 09:50:00,1.24635,1.2464,1.24635,1.24635,86500000.0
2009-11-18 09:51:00,1.24635,1.2465,1.24635,1.2465,59000000.0
2009-11-18 09:52:00,1.24645,1.24685,1.24645,1.24685,148099999.0
2009-11-18 09:53:00,1.24685,1.24705,1.2466,1.2466,94400000.0
2009-11-18 09:54:00,1.2466,1.24675,1.2463,1.2467,109700000.0
2009-11-18 09:55:00,1.2467,1.2467,1.24645,1.24655,218300000.0
2009-11-18 09:56:00,1.2466,1.24665,1.24655,1.24655,22200000.0
2009-11-18 09:57:00,1.2466,1.2468,1.24625,1.24635,65400000.0
2009-11-18 09:58:00,1.24635,1.24675,1.24635,1.2467,73900000.0
2009-11-18 09:59:00,1.24665,1.2475,1.2465,1.24745,120000000.0
2009-11-18 10:00:00,1.24755,1.24755,1.24705,1.24705,106300000.0
2009-11-18 10:01:00,1.247,1.247,1.2468,1.24685,98700000.0
2009-11-18 10:02:00,1.24685,1.24705,1.2463,1.2465,268600000.0
2009-11-18 10:03:00,1.24655,1.2468,1.24635,1.24635,230300000.0
2009-11-18 10:04:00,1.24635,1.24655,1.24635,1.2464,214199999.0
2009-11-18 10:05:00,1.24645,1.24685,1.24635,1.24665,210400000.0
2009-11-18 10:06:00,1.2466,1.2471,1.24655,1.24685,70800000.0
2009-11-18 10:07:00,1.2469,1.24715,1.2468,1.24715,27400000.0
2009-11-18 10:08:00,1.24725,1.24775,1.24715,1.24735,67700000.0
2009-11-18 10:09:00,1.2475,1.2476,1.2471,1.2473,199400000.0
2009-11-18 10:10:00,1.2473,1.24755,1.24705,1.2475,75800000.0
2009-11-18 10:11:00,1.2475,1.2476,1.24725,1.24755,130700000.0
2009-11-18 10:12:00,1.24735,1.2477,1.2472,1.24765,70300000.0
2009-11-18 10:13:00,1.2477,1.2478,1.2473,1.2476,80100000.0
2009-11-18 10:14:00,1.2475,1.24775,1.24735,1.2476,50900000.0
2009-11-18 10:15:00,1.2476,1.2479,1.2476,1.24775,47800000.0
2009-11-18 10:16:00,1.24785,1.2482,1.24775,1.24815,20900000.0
2009-11-18 10:17:00,1.2482,1.24835,1.2477,1.24795,123700000.0
2009-11-18 10:18:00,1.24795,1.2483,1.2478,1.2481,143500000.0
2009-11-18 10:19:00,1.2481,1.24845,1.2481,1.24845,110000000.0
2009-11-18 10:20:00,1.24835,1.2486,1.24805,1.2485,219000000.0
2009-11-18 10:21:00,1.24855,1.24855,1.2481,1.2482,103100000.0
2009-11-18 10:22:00,1.2482,1.2483,1.24795,1.24825,97900000.0
2009-11-18 10:23:00,1.24815,1.24835,1.248,1.2483,193900000.0
2009-11-18 10:24:00,1.2483,1.2483,1.248,1.24805,143500000.0
2009-11-18 10:25:00,1.24805,1.24805,1.2479,1.2479,40300000.0
2009-11-18 10:26:00,1.2479,1.248,1.2478,1.24785,51300000.0
2009-11-18 10:27:00,1.24785,1.2479,1.24785,1.2479,8400000.0
2009-11-18 10:28:00,1.24785,1.248,1.24775,1.248,19200000.0
2009-11-18 10:29:00,1.2478,1.2479,1.2473,1.24745,153600000.0
2009-11-18 10:30:00,1.24745,1.2477,1.24715,1.24745,91600000.0
2009-11-18 10:31:00,1.24745,1.2476,1.2472,1.24725,102300000.0
2009-11-18 10:32:00,1.2473,1.2473,1.2469,1.24705,97800000.0
2009-11-18 10:33:00,1.24715,1.2472,1.2467,1.24695,96000000.0
2009-11-18 10:34:00,1.24695,1.2472,1.2467,1.24705,101000000.0
2009-11-18 10:35:00,1.24705,1.24725,1.2469,1.2469,91800000.0
2009-11-18 10:36:00,1.2469,1.2471,1.24665,1.24685,91400000.0
2009-11-18 10:37:00,1.24685,1.2471,1.2468,1.2469,81100000.0
2009-11-18 10:38:00,1.247,1.2471,1.2466,1.24665,153900000.0
2009-11-18 10:39:00,1.24665,1.24665,1.24655,1.24655,59200000.0
2009-11-18 10:40:00,1.24655,1.24655,1.24655,1.24655,33000000.0
2009-11-18 10:41:00,1.24655,1.24675,1.2465,1.2465,59600000.0
2009-11-18 10:42:00,1.24655,1.2469,1.2465,1.2466,88200000.0
2009-11-18 10:43:00,1.24655,1.24705,1.2465,1.247,126700000.0
2009-11-18 10:44:00,1.247,1.247,1.24655,1.24665,55400000.0
2009-11-18 10:45:00,1.24665,1.2472,1.24665,1.247,117300000.0
2009-11-18 10:46:00,1.2471,1.2473,1.2469,1.2471,68100000.0
2009-11-18 10:47:00,1.2472,1.2477,1.2471,1.2472,165200000.0
2009-11-18 10:48:00,1.24725,1.2474,1.2471,1.24725,91900000.0
2009-11-18 10:49:00,1.24725,1.2473,1.24705,1.2471,42000000.0
2009-11-18 10:50:00,1.2471,1.2472,1.2468,1.24685,83200000.0
2009-11-18 10:51:00,1.24685,1.2474,1.2468,1.247,112700000.0
2009-11-18 10:52:00,1.247,1.2474,1.24695,1.247,128200000.0
2009-11-18 10:53:00,1.2471,1.2472,1.2469,1.2469,59300000.0
2009-11-18 10:54:00,1.24695,1.24735,1.2469,1.24735,247200000.0
2009-11-18 10:55:00,1.2474,1.24745,1.2471,1.24725,113100000.0
2009-11-18 10:56:00,1.24725,1.2473,1.2471,1.2472,86600000.0
2009-11-18 10:57:00,1.24725,1.2475,1.24705,1.24705,83600000.0
2009-11-18 10:58:00,1.24705,1.2474,1.2469,1.24705,74500000.0
2009-11-18 10:59:00,1.247,1.24715,1.24695,1.24715,46100000.0
2009-11-18 11:00:00,1.2472,1.24725,1.2469,1.247,87300000.0
2009-11-18 11:01:00,1.247,1.24735,1.24695,1.2473,84900000.0
2009-11-18 11:02:00,1.2473,1.2473,1.24695,1.247,44200000.0
2009-11-18 11:03:00,1.247,1.2471,1.24675,1.247,110300000.0
2009-11-18 11:04:00,1.24695,1.24715,1.24665,1.24685,101200000.0
2009-11-18 11:05:00,1.24685,1.2469,1.2467,1.24685,59400000.0
2009-11-18 11:06:00,1.24685,1.24695,1.2465,1.24655,78400000.0
2009-11-18 11:07:00,1.24655,1.247,1.24655,1.2469,88100000.0
2009-11-18 11:08:00,1.2468,1.24725,1.2468,1.24725,96600000.0
2009-11-18 11:09:00,1.24725,1.24735,1.247,1.24705,37800000.0
2009-11-18 11:10:00,1.2471,1.24725,1.24695,1.24705,94100000.0
2009-11-18 11:11:00,1.24705,1.24715,1.247,1.24705,68600000.0
2009-11-18 11:12:00,1.24705,1.24715,1.2468,1.2469,58400000.0
2009-11-18 11:13:00,1.24685,1.24695,1.24685,1.2469,27100000.0
2009-11-18 11:14:00,1.24695,1.24705,1.2469,1.247,13600000.0
2009-11-18 11:15:00,1.24695,1.24715,1.2469,1.24695,71500000.0
2009-11-18 11:16:00,1.24685,1.24705,1.24685,1.24695,71500000.0
2009-11-18 11:17:00,1.24695,1.2471,1.2469,1.24695,42600000.0
2009-11-18 11:18:00,1.2469,1.24705,1.24685,1.247,25700000.0
2009-11-18 11:19:00,1.24695,1.2472,1.24685,1.24685,55600000.0
2009-11-18 11:20:00,1.24695,1.2472,1.24685,1.2472,25200000.0
2009-11-18 11:21:00,1.2473,1.2473,1.24695,1.2471,59400000.0
2009-11-18 11:22:00,1.24715,1.2473,1.24705,1.24725,23600000.0
2009-11-18 11:23:00,1.24725,1.24745,1.2471,1.2474,41800000.0
2009-11-18 11:24:00,1.2473,1.2474,1.24715,1.2472,61100000.0
2009-11-18 11:25:00,1.2472,1.24745,1.2468,1.24685,125800000.0
2009-11-18 11:26:00,1.24685,1.24695,1.2465,1.24655,63000000.0
2009-11-18 11:27:00,1.24655,1.24685,1.24655,1.24655,145100000.0
2009-11-18 11:28:00,1.24655,1.24655,1.24655,1.24655,17700000.0
2009-11-18 11:29:00,1.24655,1.24665,1.24655,1.24655,90100000.0
2009-11-18 11:30:00,1.2466,1.2472,1.2465,1.24705,77300000.0
2009-11-18 11:31:00,1.24705,1.24725,1.24675,1.24685,78200000.0
2009-11-18 11:32:00,1.24685,1.247,1.2466,1.24665,92800000.0
2009-11-18 11:33:00,1.2466,1.24685,1.2465,1.24655,102600000.0
2009-11-18 11:34:00,1.24655,1.24685,1.24655,1.24685,48600000.0
2009-11-18 11:35:00,1.24685,1.2469,1.24685,1.24685,52600000.0
2009-11-18 11:36:00,1.24685,1.24695,1.24685,1.24685,77000000.0
2009-11-18 11:37:00,1.24685,1.247,1.2468,1.24695,49200000.0
2009-11-18 11:38:00,1.24695,1.2471,1.24675,1.247,121500000.0
2009-11-18 11:39:00,1.247,1.24715,1.2469,1.24695,132500000.0
2009-11-18 11:40:00,1.24695,1.2471,1.2468,1.2471,91200000.0
2009-11-18 11:41:00,1.24705,1.24705,1.24685,1.2469,84000000.0
2009-11-18 11:42:00,1.2469,1.247,1.24685,1.24685,55400000.0
2009-11-18 11:43:00,1.24695,1.247,1.2468,1.2469,41400000.0
2009-11-18 11:44:00,1.2469,1.2471,1.24685,1.2471,61800000.0
2009-11-18 11:45:00,1.2471,1.2471,1.2469,1.2469,33800000.0
2009-11-18 11:46:00,1.24695,1.24715,1.24685,1.24705,69500000.0
2009-11-18 11:47:00,1.2471,1.2471,1.24685,1.2469,24500000.0
2009-11-18 11:48:00,1.24695,1.24725,1.2469,1.24725,44000000.0
2009-11-18 11:49:00,1.24715,1.24715,1.24705,1.2471,17400000.0
2009-11-18 11:50:00,1.24705,1.2471,1.247,1.2471,10600000.0
2009-11-18 11:51:00,1.2471,1.2472,1.2471,1.2472,15200000.0
2009-11-18 11:52:00,1.2471,1.2472,1.24705,1.2471,34200000.0
2009-11-18 11:53:00,1.2471,1.24725,1.24695,1.2471,56000000.0
2009-11-18 11:54:00,1.2471,1.24725,1.24695,1.2472,108700000.0
2009-11-18 11:55:00,1.2472,1.24725,1.2468,1.2472,153700000.0
2009-11-18 11:56:00,1.2472,1.2472,1.24705,1.2472,27600000.0
2009-11-18 11:57:00,1.2471,1.2472,1.2468,1.24685,34600000.0
2009-11-18 11:58:00,1.24685,1.24685,1.24675,1.24685,67800000.0
2009-11-18 11:59:00,1.24685,1.24695,1.24645,1.24655,65600000.0
2009-11-18 12:00:00,1.24655,1.24665,1.2465,1.2466,76200000.0
2009-11-18 12:01:00,1.24655,1.2467,1.24655,1.2467,32700000.0
2009-11-18 12:02:00,1.2466,1.2467,1.2466,1.2467,8700000.0
2009-11-18 12:03:00,1.2468,1.24685,1.24675,1.24685,26900000.0
2009-11-18 12:04:00,1.24685,1.24685,1.24675,1.24675,11000000.0
2009-11-18 12:05:00,1.24675,1.24675,1.2465,1.2466,75700000.0
2009-11-18 12:06:00,1.2466,1.2466,1.2463,1.24635,186700000.0
2009-11-18 12:07:00,1.2464,1.2468,1.24625,1.24655,189600000.0
2009-11-18 12:08:00,1.24655,1.24655,1.2462,1.24645,83500000.0
2009-11-18 12:09:00,1.24645,1.2469,1.24645,1.24675,50200000.0
2009-11-18 12:10:00,1.24675,1.247,1.2464,1.24675,161100000.0
2009-11-18 12:11:00,1.2468,1.2468,1.24655,1.24655,105200000.0
2009-11-18 12:12:00,1.24655,1.2466,1.2462,1.2463,53000000.0
2009-11-18 12:13:00,1.24635,1.24635,1.2462,1.24625,45200000.0
2009-11-18 12:14:00,1.24625,1.24655,1.246,1.24625,135600000.0
2009-11-18 12:15:00,1.24635,1.24635,1.24595,1.246,57400000.0
2009-11-18 12:16:00,1.246,1.24635,1.24585,1.24605,49800000.0
2009-11-18 12:17:00,1.246,1.24645,1.2458,1.24635,130300000.0
2009-11-18 12:18:00,1.24635,1.24645,1.24625,1.24635,35600000.0
2009-11-18 12:19:00,1.24635,1.24635,1.2461,1.2462,54200000.0
2009-11-18 12:20:00,1.2462,1.2463,1.24585,1.24595,58200000.0
2009-11-18 12:21:00,1.24585,1.2463,1.2458,1.24615,129800000.0
2009-11-18 12:22:00,1.24625,1.24625,1.2458,1.24595,44600000.0
2009-11-18 12:23:00,1.2459,1.24595,1.24585,1.24585,29400000.0
2009-11-18 12:24:00,1.24585,1.2459,1.2457,1.2459,40500000.0
2009-11-18 12:25:00,1.2459,1.2461,1.24575,1.2461,50300000.0
2009-11-18 12:26:00,1.2461,1.24615,1.2459,1.246,30500000.0
2009-11-18 12:27:00,1.24595,1.24635,1.24595,1.24625,25200000.0
2009-11-18 12:28:00,1.24615,1.24615,1.24585,1.24585,21600000.0
2009-11-18 12:29:00,1.24585,1.24625,1.2457,1.24625,35400000.0
2009-11-18 12:30:00,1.24635,1.2464,1.24595,1.2464,37000000.0
2009-11-18 12:31:00,1.24635,1.2465,1.24625,1.24625,29600000.0
2009-11-18 12:32:00,1.2462,1.2462,1.24605,1.24615,26200000.0
2009-11-18 12:33:00,1.24605,1.2462,1.24605,1.2462,18400000.0
2009-11-18 12:34:00,1.24625,1.24625,1.24605,1.2462,19600000.0
2009-11-18 12:35:00,1.24635,1.2464,1.24635,1.24635,15600000.0
2009-11-18 12:36:00,1.24625,1.24655,1.24625,1.24655,15000000.0
2009-11-18 12:37:00,1.24655,1.2468,1.24655,1.24675,18000000.0
2009-11-18 12:38:00,1.2469,1.247,1.2467,1.2467,35800000.0
2009-11-18 12:39:00,1.2467,1.24675,1.24655,1.2466,32000000.0
2009-11-18 12:40:00,1.2466,1.2466,1.2458,1.24625,66400000.0
2009-11-18 12:41:00,1.24655,1.2467,1.24655,1.2467,22800000.0
2009-11-18 12:42:00,1.2467,1.2467,1.2464,1.24655,15700000.0
2009-11-18 12:43:00,1.24645,1.24665,1.2463,1.2466,32000000.0
2009-11-18 12:44:00,1.24655,1.24655,1.2463,1.2464,32500000.0
2009-11-18 12:45:00,1.2464,1.24655,1.2463,1.2465,36200000.0
2009-11-18 12:46:00,1.24655,1.2466,1.24655,1.24655,6000000.0
2009-11-18 12:47:00,1.24665,1.2468,1.2466,1.24665,22000000.0
2009-11-18 12:48:00,1.24665,1.24675,1.2463,1.2463,27800000.0
2009-11-18 12:49:00,1.2465,1.2466,1.2464,1.24655,25200000.0
2009-11-18 12:50:00,1.24635,1.2467,1.24635,1.2466,43000000.0
2009-11-18 12:51:00,1.2466,1.2466,1.24575,1.24575,66600000.0
2009-11-18 12:52:00,1.24575,1.24605,1.2457,1.24595,17400000.0
2009-11-18 12:53:00,1.246,1.2461,1.246,1.2461,7200000.0
2009-11-18 12:54:00,1.2461,1.2462,1.2461,1.2462,6200000.0
2009-11-18 12:55:00,1.2461,1.24615,1.24595,1.24605,39600000.0
2009-11-18 12:56:00,1.24605,1.24605,1.24595,1.24595,13800000.0
2009-11-18 12:57:00,1.2459,1.2464,1.2459,1.2464,16900000.0
2009-11-18 12:58:00,1.24645,1.2465,1.24595,1.24645,47600000.0
2009-11-18 12:59:00,1.24635,1.24675,1.24625,1.24675,37600000.0
2009-11-18 13:00:00,1.2467,1.2467,1.24615,1.24615,18800000.0
2009-11-18 13:01:00,1.24618,1.24636,1.24615,1.24636,50300000.0
2009-11-18 13:02:00,1.2465,1.2465,1.24635,1.24645,11200000.0
2009-11-18 13:03:00,1.24645,1.24655,1.24645,1.24645,23200000.0
2009-11-18 13:04:00,1.24635,1.24635,1.24585,1.2461,66600000.0
2009-11-18 13:05:00,1.2461,1.24635,1.2458,1.24625,55800000.0
2009-11-18 13:06:00,1.24625,1.24635,1.24585,1.24615,124600000.0
2009-11-18 13:07:00,1.24605,1.24625,1.24605,1.24615,14400000.0
2009-11-18 13:08:00,1.24615,1.24615,1.2459,1.24595,52700000.0
2009-11-18 13:09:00,1.24595,1.24605,1.2459,1.2459,29400000.0
2009-11-18 13:10:00,1.246,1.24635,1.246,1.24635,22000000.0
2009-11-18 13:11:00,1.24635,1.24645,1.2462,1.2464,45300000.0
2009-11-18 13:12:00,1.24635,1.24635,1.2461,1.2461,13000000.0
2009-11-18 13:13:00,1.24605,1.24645,1.24605,1.2463,46600000.0
2009-11-18 13:14:00,1.2462,1.2463,1.2455,1.2458,84000000.0
2009-11-18 13:15:00,1.2459,1.2459,1.24565,1.24565,26000000.0
2009-11-18 13:16:00,1.24565,1.2458,1.2455,1.2458,40000000.0
2009-11-18 13:17:00,1.2458,1.24595,1.24565,1.24585,35400000.0
2009-11-18 13:18:00,1.24585,1.2461,1.24555,1.24595,106200000.0
2009-11-18 13:19:00,1.24595,1.24605,1.24595,1.24605,20000000.0
2009-11-18 13:20:00,1.24605,1.24615,1.2459,1.2459,25500000.0
2009-11-18 13:21:00,1.24585,1.24625,1.2458,1.2462,42600000.0
2009-11-18 13:22:00,1.2462,1.2462,1.24605,1.2461,15000000.0
2009-11-18 13:23:00,1.2461,1.24625,1.2461,1.24625,15300000.0
2009-11-18 13:24:00,1.24615,1.2463,1.24595,1.246,55600000.0
2009-11-18 13:25:00,1.246,1.2462,1.24595,1.2462,28400000.0
2009-11-18 13:26:00,1.2461,1.24625,1.24575,1.246,79400000.0
2009-11-18 13:27:00,1.24605,1.24615,1.24555,1.24595,74400000.0
2009-11-18 13:28:00,1.24595,1.2461,1.24585,1.24595,35200000.0
2009-11-18 13:29:00,1.2459,1.24615,1.2458,1.24595,45600000.0
2009-11-18 13:30:00,1.24605,1.24605,1.2459,1.24595,29700000.0
2009-11-18 13:31:00,1.2459,1.24605,1.2459,1.24605,67600000.0
2009-11-18 13:32:00,1.2461,1.2462,1.24585,1.24585,57800000.0
2009-11-18 13:33:00,1.24585,1.246,1.24575,1.2459,43800000.0
2009-11-18 13:34:00,1.2458,1.246,1.24575,1.2458,24100000.0
2009-11-18 13:35:00,1.2459,1.2461,1.2459,1.2461,7200000.0
2009-11-18 13:36:00,1.2461,1.2462,1.24595,1.246,24200000.0
2009-11-18 13:37:00,1.2459,1.246,1.2459,1.2459,14700000.0
2009-11-18 13:38:00,1.2459,1.2461,1.2458,1.2458,31000000.0
2009-11-18 13:39:00,1.2458,1.2459,1.2458,1.24585,22400000.0
2009-11-18 13:40:00,1.2458,1.24585,1.2458,1.24585,24400000.0
2009-11-18 13:41:00,1.24585,1.2459,1.2458,1.2458,43400000.0
2009-11-18 13:42:00,1.2458,1.2458,1.24565,1.2457,12000000.0
2009-11-18 13:43:00,1.24565,1.24565,1.2456,1.2456,22000000.0
2009-11-18 13:44:00,1.2456,1.2456,1.2455,1.2456,23200000.0
2009-11-18 13:45:00,1.2456,1.2458,1.2456,1.24565,30600000.0
2009-11-18 13:46:00,1.24565,1.24565,1.24555,1.24555,44600000.0
2009-11-18 13:47:00,1.24555,1.24555,1.24555,1.24555,1000000.0
2009-11-18 13:48:00,1.24555,1.24555,1.24555,1.24555,21000000.0
2009-11-18 13:49:00,1.2455,1.24585,1.24545,1.2458,20400000.0
2009-11-18 13:50:00,1.2458,1.246,1.2458,1.2458,13400000.0
2009-11-18 13:51:00,1.24615,1.24615,1.2457,1.24575,36200000.0
2009-11-18 13:52:00,1.24565,1.24585,1.2456,1.2458,23400000.0
2009-11-18 13:53:00,1.24585,1.2459,1.2458,1.24585,14400000.0
2009-11-18 13:54:00,1.2458,1.24585,1.2458,1.24585,18000000.0
2009-11-18 13:55:00,1.24585,1.2459,1.2457,1.2459,15400000.0
2009-11-18 13:56:00,1.24595,1.2462,1.2459,1.24615,68400000.0
2009-11-18 13:57:00,1.24605,1.24615,1.2458,1.24585,50400000.0
2009-11-18 13:58:00,1.2458,1.2459,1.2458,1.2459,14800000.0
2009-11-18 13:59:00,1.24595,1.24595,1.2457,1.2457,23600000.0
2009-11-18 14:00:00,1.24575,1.2458,1.2457,1.2457,21600000.0
2009-11-18 14:01:00,1.2457,1.24575,1.24545,1.2456,22800000.0
2009-11-18 14:02:00,1.24555,1.24565,1.24555,1.2456,19600000.0
2009-11-18 14:03:00,1.2456,1.24585,1.2455,1.2455,20400000.0
2009-11-18 14:04:00,1.24565,1.24565,1.2453,1.2456,35800000.0
2009-11-18 14:05:00,1.2456,1.2457,1.2455,1.24555,35800000.0
2009-11-18 14:06:00,1.24555,1.24565,1.24545,1.24565,36200000.0
2009-11-18 14:07:00,1.2456,1.2456,1.2455,1.24555,28500000.0
2009-11-18 14:08:00,1.24555,1.24555,1.2454,1.2454,13400000.0
2009-11-18 14:09:00,1.2454,1.2454,1.24535,1.24535,23300000.0
2009-11-18 14:10:00,1.24535,1.24545,1.24535,1.24535,40000000.0
2009-11-18 14:11:00,1.24545,1.24545,1.24535,1.24545,23200000.0
2009-11-18 14:12:00,1.24555,1.24555,1.2454,1.2454,35600000.0
2009-11-18 14:13:00,1.24545,1.24555,1.24545,1.24545,31800000.0
2009-11-18 14:14:00,1.24545,1.2455,1.24545,1.24545,8800000.0
2009-11-18 14:15:00,1.24545,1.24545,1.24545,1.24545,24800000.0
2009-11-18 14:16:00,1.24555,1.24585,1.2454,1.2455,33600000.0
2009-11-18 14:17:00,1.2455,1.2455,1.24545,1.2455,22200000.0
2009-11-18 14:18:00,1.2455,1.24555,1.24545,1.24545,31200000.0
2009-11-18 14:19:00,1.24545,1.24545,1.24545,1.24545,27200000.0
2009-11-18 14:20:00,1.2456,1.2457,1.2455,1.24555,52800000.0
2009-11-18 14:21:00,1.24555,1.24565,1.24555,1.24555,19200000.0
2009-11-18 14:22:00,1.24555,1.24565,1.2454,1.2454,41000000.0
2009-11-18 14:23:00,1.2454,1.24545,1.24535,1.2454,23400000.0
2009-11-18 14:24:00,1.24545,1.24545,1.24535,1.24535,14400000.0
2009-11-18 14:25:00,1.2453,1.2456,1.24525,1.2456,35200000.0
2009-11-18 14:26:00,1.2456,1.24565,1.2454,1.2456,54200000.0
2009-11-18 14:27:00,1.2456,1.2459,1.2456,1.2458,36000000.0
2009-11-18 14:28:00,1.2458,1.24595,1.24545,1.24545,74500000.0
2009-11-18 14:29:00,1.24545,1.24575,1.24535,1.24565,44000000.0
2009-11-18 14:30:00,1.24565,1.24575,1.24555,1.24565,28800000.0
2009-11-18 14:31:00,1.24565,1.24565,1.2453,1.2453,42400000.0
2009-11-18 14:32:00,1.24535,1.24545,1.24535,1.24545,44000000.0
2009-11-18 14:33:00,1.24535,1.24535,1.24525,1.24535,50300000.0
2009-11-18 14:34:00,1.24535,1.24535,1.2453,1.24535,31600000.0
2009-11-18 14:35:00,1.2451,1.24535,1.2451,1.24525,27000000.0
2009-11-18 14:36:00,1.24525,1.24555,1.24515,1.24555,79300000.0
2009-11-18 14:37:00,1.2456,1.24575,1.2455,1.24575,60200000.0
2009-11-18 14:38:00,1.24585,1.24585,1.2456,1.24565,60600000.0
2009-11-18 14:39:00,1.2457,1.2457,1.2456,1.24565,69800000.0
2009-11-18 14:40:00,1.24565,1.2457,1.24555,1.24565,57200000.0
2009-11-18 14:41:00,1.2456,1.24565,1.2455,1.2455,45600000.0
2009-11-18 14:42:00,1.24555,1.2457,1.2455,1.24565,107300000.0
2009-11-18 14:43:00,1.2457,1.2457,1.2455,1.2455,55900000.0
2009-11-18 14:44:00,1.2455,1.24555,1.24545,1.24545,78400000.0
2009-11-18 14:45:00,1.24545,1.24555,1.2454,1.2454,60800000.0
2009-11-18 14:46:00,1.24545,1.24555,1.2454,1.2454,19800000.0
2009-11-18 14:47:00,1.2454,1.24585,1.2454,1.24545,86500000.0
2009-11-18 14:48:00,1.24545,1.2458,1.24535,1.24555,62400000.0
2009-11-18 14:49:00,1.24545,1.24555,1.2454,1.2454,26100000.0
2009-11-18 14:50:00,1.2454,1.2457,1.24535,1.24555,37100000.0
2009-11-18 14:51:00,1.24555,1.2457,1.24545,1.2457,71300000.0
2009-11-18 14:52:00,1.2457,1.2459,1.2456,1.24565,48500000.0
2009-11-18 14:53:00,1.2457,1.2458,1.24525,1.24535,71500000.0
2009-11-18 14:54:00,1.24535,1.2455,1.24535,1.2455,30800000.0
2009-11-18 14:55:00,1.2455,1.2458,1.24545,1.24575,74400000.0
2009-11-18 14:56:00,1.24565,1.24575,1.2453,1.24535,61600000.0
2009-11-18 14:57:00,1.24535,1.24545,1.24515,1.24535,37200000.0
2009-11-18 14:58:00,1.24535,1.24575,1.24535,1.24575,36700000.0
2009-11-18 14:59:00,1.24585,1.24585,1.24565,1.24575,37300000.0
2009-11-18 15:00:00,1.2458,1.24585,1.24535,1.24535,143000000.0
2009-11-18 15:01:00,1.24545,1.24565,1.24545,1.24545,74600000.0
2009-11-18 15:02:00,1.24545,1.2458,1.2452,1.2453,95300000.0
2009-11-18 15:03:00,1.24525,1.24555,1.24525,1.2453,55600000.0
2009-11-18 15:04:00,1.2453,1.24535,1.2452,1.24525,84700000.0
2009-11-18 15:05:00,1.24525,1.2453,1.2452,1.2452,45200000.0
2009-11-18 15:06:00,1.2452,1.24525,1.2452,1.2452,25000000.0
2009-11-18 15:07:00,1.2452,1.2452,1.24515,1.24515,37200000.0
2009-11-18 15:08:00,1.24515,1.24515,1.24515,1.24515,48000000.0
2009-11-18 15:09:00,1.24515,1.24515,1.245,1.24505,43000000.0
2009-11-18 15:10:00,1.24505,1.2453,1.24505,1.24525,63900000.0
2009-11-18 15:11:00,1.24525,1.24525,1.24505,1.24515,106000000.0
2009-11-18 15:12:00,1.24515,1.2452,1.2451,1.2452,31100000.0
2009-11-18 15:13:00,1.24525,1.24525,1.24505,1.24505,26000000.0
2009-11-18 15:14:00,1.24505,1.24515,1.24505,1.24515,27500000.0
2009-11-18 15:15:00,1.24515,1.2452,1.24505,1.2452,54900000.0
2009-11-18 15:16:00,1.24515,1.24515,1.2451,1.2451,48200000.0
2009-11-18 15:17:00,1.2451,1.24515,1.24505,1.24505,35000000.0
2009-11-18 15:18:00,1.24505,1.24505,1.24505,1.24505,12200000.0
2009-11-18 15:19:00,1.24505,1.24505,1.24505,1.24505,47600000.0
2009-11-18 15:20:00,1.24505,1.24525,1.24505,1.24525,52800000.0
2009-11-18 15:21:00,1.24525,1.24535,1.24515,1.2452,81100000.0
2009-11-18 15:22:00,1.2452,1.2452,1.2451,1.2451,25400000.0
2009-11-18 15:23:00,1.2451,1.2451,1.24505,1.24505,6200000.0
2009-11-18 15:24:00,1.24505,1.24505,1.24495,1.24505,39600000.0
2009-11-18 15:25:00,1.24505,1.24505,1.24505,1.24505,12200000.0
2009-11-18 15:26:00,1.24505,1.24535,1.245,1.24525,68300000.0
2009-11-18 15:27:00,1.24525,1.24525,1.24515,1.24525,35200000.0
2009-11-18 15:28:00,1.24525,1.2456,1.24525,1.2455,63300000.0
2009-11-18 15:29:00,1.24555,1.2456,1.24545,1.24545,24000000.0
2009-11-18 15:30:00,1.24505,1.24565,1.24495,1.2456,170800000.0
2009-11-18 15:31:00,1.2455,1.24605,1.24525,1.2456,190400000.0
2009-11-18 15:32:00,1.2456,1.2461,1.24535,1.246,191100000.0
2009-11-18 15:33:00,1.246,1.2461,1.2453,1.24545,248700000.0
2009-11-18 15:34:00,1.24555,1.24565,1.24495,1.24525,423199999.0
2009-11-18 15:35:00,1.24525,1.24535,1.24505,1.24535,130400000.0
2009-11-18 15:36:00,1.24535,1.24585,1.2453,1.24565,124100000.0
2009-11-18 15:37:00,1.2456,1.2464,1.2455,1.2464,102400000.0
2009-11-18 15:38:00,1.2464,1.2466,1.24605,1.2462,95400000.0
2009-11-18 15:39:00,1.24625,1.2465,1.246,1.24625,142000000.0
2009-11-18 15:40:00,1.24625,1.24635,1.246,1.24625,67200000.0
2009-11-18 15:41:00,1.24625,1.24625,1.24605,1.24605,27000000.0
2009-11-18 15:42:00,1.24605,1.2463,1.2459,1.24615,66000000.0
2009-11-18 15:43:00,1.24615,1.24615,1.2456,1.24585,60500000.0
2009-11-18 15:44:00,1.24575,1.24595,1.24565,1.24575,56000000.0
2009-11-18 15:45:00,1.2458,1.2458,1.24545,1.24545,102500000.0
2009-11-18 15:46:00,1.24545,1.2457,1.24535,1.24545,175800000.0
2009-11-18 15:47:00,1.24545,1.24555,1.24525,1.24545,105100000.0
2009-11-18 15:48:00,1.2457,1.2459,1.24535,1.24565,118700000.0
2009-11-18 15:49:00,1.24555,1.24625,1.2455,1.24605,104500000.0
2009-11-18 15:50:00,1.24595,1.24605,1.24545,1.24575,92500000.0
2009-11-18 15:51:00,1.24575,1.24595,1.2457,1.24585,102400000.0
2009-11-18 15:52:00,1.24595,1.24615,1.24575,1.24615,112600000.0
2009-11-18 15:53:00,1.24615,1.24615,1.24585,1.24595,75800000.0
2009-11-18 15:54:00,1.24595,1.24625,1.2458,1.24585,101000000.0
2009-11-18 15:55:00,1.24585,1.24605,1.2458,1.24605,76600000.0
2009-11-18 15:56:00,1.24595,1.24615,1.24575,1.24595,205800000.0
2009-11-18 15:57:00,1.24595,1.24625,1.24575,1.24615,85800000.0
2009-11-18 15:58:00,1.24615,1.24615,1.24585,1.24595,81800000.0
2009-11-18 15:59:00,1.24585,1.24605,1.24575,1.24585,65600000.0
2009-11-18 16:00:00,1.24595,1.24595,1.2456,1.24565,66900000.0
2009-11-18 16:01:00,1.24565,1.2457,1.2452,1.24555,119500000.0
2009-11-18 16:02:00,1.24555,1.246,1.24555,1.24575,124800000.0
2009-11-18 16:03:00,1.24565,1.24615,1.24565,1.24595,162400000.0
2009-11-18 16:04:00,1.24595,1.24625,1.24575,1.246,173000000.0
2009-11-18 16:05:00,1.24605,1.2462,1.2457,1.24595,267900000.0
2009-11-18 16:06:00,1.24595,1.24645,1.2459,1.2462,218000000.0
2009-11-18 16:07:00,1.2462,1.2466,1.24595,1.246,138000000.0
2009-11-18 16:08:00,1.246,1.2465,1.24595,1.24635,154900000.0
2009-11-18 16:09:00,1.2463,1.2466,1.2462,1.24625,109100000.0
2009-11-18 16:10:00,1.24625,1.2464,1.2458,1.24615,174800000.0
2009-11-18 16:11:00,1.24615,1.2463,1.2459,1.2461,109200000.0
2009-11-18 16:12:00,1.24615,1.2463,1.24565,1.24565,145700000.0
2009-11-18 16:13:00,1.24565,1.24595,1.24565,1.24585,85300000.0
2009-11-18 16:14:00,1.24585,1.24615,1.24585,1.2459,68000000.0
2009-11-18 16:15:00,1.2459,1.2463,1.2456,1.24625,228000000.0
2009-11-18 16:16:00,1.2461,1.24655,1.2461,1.2464,174400000.0
2009-11-18 16:17:00,1.2464,1.2465,1.2456,1.2459,312700000.0
2009-11-18 16:18:00,1.24595,1.2462,1.24555,1.2462,211900000.0
2009-11-18 16:19:00,1.2461,1.2461,1.24555,1.24575,283000000.0
2009-11-18 16:20:00,1.24575,1.24575,1.24545,1.24565,127300000.0
2009-11-18 16:21:00,1.24575,1.24595,1.24555,1.24585,180600000.0
2009-11-18 16:22:00,1.24585,1.24605,1.24565,1.24585,132600000.0
2009-11-18 16:23:00,1.24585,1.2461,1.24575,1.24585,171600000.0
2009-11-18 16:24:00,1.24585,1.2466,1.24575,1.2465,156600000.0
2009-11-18 16:25:00,1.2464,1.24645,1.24605,1.24635,137700000.0
2009-11-18 16:26:00,1.2464,1.24655,1.2461,1.2463,147100000.0
2009-11-18 16:27:00,1.24625,1.24635,1.2461,1.24615,96700000.0
2009-11-18 16:28:00,1.24615,1.24645,1.246,1.24635,244800000.0
2009-11-18 16:29:00,1.24625,1.2468,1.24605,1.24665,202000000.0
2009-11-18 16:30:00,1.2467,1.24705,1.2465,1.24665,120700000.0
2009-11-18 16:31:00,1.2467,1.2467,1.2464,1.2465,130600000.0
2009-11-18 16:32:00,1.2465,1.24695,1.24635,1.24675,103200000.0
2009-11-18 16:33:00,1.24685,1.2469,1.2465,1.2465,160300000.0
2009-11-18 16:34:00,1.24655,1.24665,1.2464,1.2465,123000000.0
2009-11-18 16:35:00,1.2464,1.2466,1.24625,1.2463,101800000.0
2009-11-18 16:36:00,1.24625,1.24655,1.24605,1.24645,135900000.0
2009-11-18 16:37:00,1.2464,1.24655,1.2458,1.24615,132700000.0
2009-11-18 16:38:00,1.2461,1.24635,1.2458,1.24615,160600000.0
2009-11-18 16:39:00,1.24625,1.24635,1.2455,1.24595,260000000.0
2009-11-18 16:40:00,1.24595,1.24595,1.24565,1.24575,173800000.0
2009-11-18 16:41:00,1.24575,1.24605,1.24575,1.24585,158600000.0
2009-11-18 16:42:00,1.24595,1.2462,1.2456,1.2456,146800000.0
2009-11-18 16:43:00,1.24575,1.24585,1.24545,1.24585,208100000.0
2009-11-18 16:44:00,1.24575,1.2459,1.2454,1.24575,149400000.0
2009-11-18 16:45:00,1.24575,1.24615,1.24555,1.24615,189200000.0
2009-11-18 16:46:00,1.24615,1.2462,1.24585,1.24585,116600000.0
2009-11-18 16:47:00,1.24585,1.2462,1.2455,1.24615,108900000.0
2009-11-18 16:48:00,1.24615,1.24625,1.24575,1.24585,163700000.0
2009-11-18 16:49:00,1.24585,1.24635,1.24585,1.24595,85800000.0
2009-11-18 16:50:00,1.24595,1.2462,1.24575,1.246,120700000.0
2009-11-18 16:51:00,1.246,1.24635,1.24565,1.24625,197200000.0
2009-11-18 16:52:00,1.2463,1.24655,1.246,1.2461,176200000.0
2009-11-18 16:53:00,1.2461,1.24655,1.24555,1.24555,241100000.0
2009-11-18 16:54:00,1.24555,1.24595,1.2454,1.24565,164600000.0
2009-11-18 16:55:00,1.2456,1.24605,1.2455,1.24595,181000000.0
2009-11-18 16:56:00,1.24575,1.24605,1.24565,1.24575,167000000.0
2009-11-18 16:57:00,1.2457,1.24605,1.24555,1.24595,204100000.0
2009-11-18 16:58:00,1.24595,1.24625,1.24585,1.24595,191300000.0
2009-11-18 16:59:00,1.24595,1.246,1.2456,1.246,185200000.0
2009-11-18 17:00:00,1.2458,1.24625,1.2456,1.2462,183600000.0
2009-11-18 17:01:00,1.24625,1.24635,1.246,1.2461,124800000.0
2009-11-18 17:02:00,1.24605,1.24615,1.2457,1.24615,137700000.0
2009-11-18 17:03:00,1.2462,1.24685,1.24595,1.24645,199300000.0
2009-11-18 17:04:00,1.24645,1.2466,1.24615,1.2462,77100000.0
2009-11-18 17:05:00,1.2462,1.24635,1.246,1.2461,194400000.0
2009-11-18 17:06:00,1.2461,1.24615,1.2456,1.24575,172400000.0
2009-11-18 17:07:00,1.24575,1.24585,1.24545,1.24565,176800000.0
2009-11-18 17:08:00,1.24555,1.24585,1.2455,1.24585,93000000.0
2009-11-18 17:09:00,1.24575,1.24585,1.24555,1.24575,87800000.0
2009-11-18 17:10:00,1.24575,1.24575,1.24545,1.24555,106100000.0
2009-11-18 17:11:00,1.24545,1.24605,1.24535,1.24585,215900000.0
2009-11-18 17:12:00,1.24595,1.24625,1.24545,1.24565,158100000.0
2009-11-18 17:13:00,1.2457,1.2463,1.24565,1.24625,105900000.0
2009-11-18 17:14:00,1.24625,1.2463,1.246,1.2462,130500000.0
2009-11-18 17:15:00,1.2462,1.24655,1.2462,1.24655,72000000.0
2009-11-18 17:16:00,1.24655,1.24675,1.2465,1.2465,101600000.0
2009-11-18 17:17:00,1.24655,1.24665,1.2465,1.24665,40600000.0
2009-11-18 17:18:00,1.24665,1.2467,1.24625,1.2467,64200000.0
2009-11-18 17:19:00,1.2467,1.2467,1.2462,1.2465,122400000.0
2009-11-18 17:20:00,1.2465,1.2466,1.24625,1.2465,61400000.0
2009-11-18 17:21:00,1.24655,1.2467,1.2465,1.2467,58400000.0
2009-11-18 17:22:00,1.2466,1.2467,1.24635,1.24645,41400000.0
2009-11-18 17:23:00,1.24655,1.2467,1.24655,1.24655,33200000.0
2009-11-18 17:24:00,1.24655,1.24675,1.24645,1.24655,78100000.0
2009-11-18 17:25:00,1.24645,1.24655,1.24635,1.24645,75600000.0
2009-11-18 17:26:00,1.24645,1.2465,1.2464,1.24645,54000000.0
2009-11-18 17:27:00,1.24645,1.24655,1.24625,1.2465,83000000.0
2009-11-18 17:28:00,1.24645,1.2466,1.2464,1.2465,70000000.0
2009-11-18 17:29:00,1.2465,1.24655,1.24645,1.2465,32600000.0
2009-11-18 17:30:00,1.2466,1.2468,1.2463,1.2466,144600000.0
2009-11-18 17:31:00,1.24655,1.2467,1.24655,1.2466,63600000.0
2009-11-18 17:32:00,1.2466,1.24675,1.2466,1.2466,68100000.0
2009-11-18 17:33:00,1.2466,1.24675,1.24615,1.2463,78000000.0
2009-11-18 17:34:00,1.2463,1.24675,1.24625,1.24665,154600000.0
2009-11-18 17:35:00,1.24655,1.24725,1.24645,1.24715,171600000.0
2009-11-18 17:36:00,1.24715,1.2472,1.2468,1.24685,62400000.0
2009-11-18 17:37:00,1.24685,1.24685,1.24665,1.24665,55500000.0
2009-11-18 17:38:00,1.24665,1.24665,1.24635,1.24655,72700000.0
2009-11-18 17:39:00,1.24645,1.24665,1.24645,1.24655,92400000.0
2009-11-18 17:40:00,1.24655,1.24665,1.24635,1.24655,75200000.0
2009-11-18 17:41:00,1.24655,1.24655,1.2464,1.2464,39200000.0
2009-11-18 17:42:00,1.2463,1.24655,1.2463,1.2464,29700000.0
2009-11-18 17:43:00,1.2464,1.24645,1.24635,1.24645,51400000.0
2009-11-18 17:44:00,1.24645,1.2465,1.24615,1.24615,42500000.0
2009-11-18 17:45:00,1.24615,1.24625,1.24605,1.24615,52300000.0
2009-11-18 17:46:00,1.24615,1.24655,1.24595,1.2461,90300000.0
2009-11-18 17:47:00,1.24595,1.24625,1.24595,1.24605,121800000.0
2009-11-18 17:48:00,1.24595,1.2463,1.24595,1.24615,80100000.0
2009-11-18 17:49:00,1.2461,1.24615,1.2459,1.24595,127900000.0
2009-11-18 17:50:00,1.24595,1.24615,1.2459,1.246,47200000.0
2009-11-18 17:51:00,1.24615,1.2465,1.246,1.24615,107900000.0
2009-11-18 17:52:00,1.24635,1.24655,1.246,1.24635,109400000.0
2009-11-18 17:53:00,1.24635,1.24635,1.246,1.24615,117800000.0
2009-11-18 17:54:00,1.24615,1.24655,1.24615,1.24645,69600000.0
2009-11-18 17:55:00,1.24655,1.24655,1.24595,1.246,98600000.0
2009-11-18 17:56:00,1.24595,1.24625,1.24595,1.2461,184200000.0
2009-11-18 17:57:00,1.2461,1.24675,1.2461,1.24665,197200000.0
2009-11-18 17:58:00,1.24655,1.24685,1.24635,1.2468,115400000.0
2009-11-18 17:59:00,1.2466,1.24685,1.24615,1.2464,240300000.0
2009-11-18 18:00:00,1.2464,1.24665,1.2464,1.24645,254300000.0
2009-11-18 18:01:00,1.24655,1.24665,1.2463,1.2466,155200000.0
2009-11-18 18:02:00,1.2466,1.24685,1.24615,1.24655,120400000.0
2009-11-18 18:03:00,1.24645,1.2468,1.24635,1.2467,119800000.0
2009-11-18 18:04:00,1.2466,1.24705,1.24655,1.2469,116600000.0
2009-11-18 18:05:00,1.24685,1.247,1.2467,1.2468,84700000.0
2009-11-18 18:06:00,1.24675,1.24685,1.24655,1.24675,123400000.0
2009-11-18 18:07:00,1.2468,1.2468,1.2464,1.2465,124100000.0
2009-11-18 18:08:00,1.24655,1.2468,1.2464,1.24675,174600000.0
2009-11-18 18:09:00,1.2468,1.2468,1.24645,1.2465,186200000.0
2009-11-18 18:10:00,1.24655,1.24655,1.2464,1.2465,157000000.0
2009-11-18 18:11:00,1.24645,1.24665,1.24645,1.2466,46500000.0
2009-11-18 18:12:00,1.2467,1.24675,1.2465,1.2467,20000000.0
2009-11-18 18:13:00,1.2467,1.2468,1.24625,1.24655,160000000.0
2009-11-18 18:14:00,1.24645,1.2469,1.2463,1.24645,223300000.0
2009-11-18 18:15:00,1.24645,1.2468,1.2463,1.24675,202700000.0
2009-11-18 18:16:00,1.24685,1.24705,1.24635,1.2464,140600000.0
2009-11-18 18:17:00,1.24645,1.24665,1.24615,1.24625,100800000.0
2009-11-18 18:18:00,1.24625,1.2465,1.24615,1.24635,289400000.0
2009-11-18 18:19:00,1.24635,1.24635,1.24595,1.24605,113300000.0
2009-11-18 18:20:00,1.24615,1.24625,1.246,1.24605,117500000.0
2009-11-18 18:21:00,1.24605,1.24645,1.24605,1.24615,143400000.0
2009-11-18 18:22:00,1.24615,1.24635,1.24595,1.24625,114400000.0
2009-11-18 18:23:00,1.24625,1.24655,1.24605,1.24625,143200000.0
2009-11-18 18:24:00,1.24625,1.24625,1.24575,1.24575,184800000.0
2009-11-18 18:25:00,1.24575,1.24615,1.24565,1.24615,86200000.0
2009-11-18 18:26:00,1.24615,1.24635,1.246,1.24635,119000000.0
2009-11-18 18:27:00,1.24635,1.2464,1.24585,1.2461,125200000.0
2009-11-18 18:28:00,1.2462,1.2462,1.246,1.246,32000000.0
2009-11-18 18:29:00,1.246,1.24645,1.2455,1.2459,186400000.0
2009-11-18 18:30:00,1.24595,1.24615,1.24585,1.24615,86700000.0
2009-11-18 18:31:00,1.2461,1.24615,1.24585,1.2459,82300000.0
2009-11-18 18:32:00,1.24585,1.24615,1.2457,1.24585,136500000.0
2009-11-18 18:33:00,1.24595,1.2462,1.2456,1.24585,103000000.0
2009-11-18 18:34:00,1.2458,1.24595,1.24575,1.24585,149000000.0
2009-11-18 18:35:00,1.24585,1.24615,1.24575,1.24615,159099999.0
2009-11-18 18:36:00,1.24615,1.24625,1.2458,1.24585,252000000.0
2009-11-18 18:37:00,1.24585,1.24615,1.24585,1.24595,230200000.0
2009-11-18 18:38:00,1.24605,1.24605,1.2458,1.24595,193400000.0
2009-11-18 18:39:00,1.24595,1.24615,1.24595,1.24605,78400000.0
2009-11-18 18:40:00,1.24605,1.24625,1.24585,1.24625,78800000.0
2009-11-18 18:41:00,1.24625,1.24645,1.246,1.24605,90400000.0
2009-11-18 18:42:00,1.24615,1.24645,1.24605,1.2462,104000000.0
2009-11-18 18:43:00,1.2462,1.24625,1.246,1.2461,65600000.0
2009-11-18 18:44:00,1.2462,1.24625,1.24585,1.24605,68200000.0
2009-11-18 18:45:00,1.24595,1.24615,1.24595,1.24605,51800000.0
2009-11-18 18:46:00,1.2461,1.2461,1.24585,1.24585,62000000.0
2009-11-18 18:47:00,1.24585,1.2461,1.24585,1.24595,52800000.0
2009-11-18 18:48:00,1.24605,1.24615,1.24575,1.24585,61300000.0
2009-11-18 18:49:00,1.24585,1.24635,1.24565,1.24595,121800000.0
2009-11-18 18:50:00,1.246,1.24625,1.24585,1.246,91400000.0
2009-11-18 18:51:00,1.24595,1.24595,1.2457,1.24575,109600000.0
2009-11-18 18:52:00,1.24575,1.24575,1.24575,1.24575,1600000.0
2009-11-18 18:53:00,1.2457,1.246,1.2456,1.24585,88200000.0
2009-11-18 18:54:00,1.2459,1.24635,1.2459,1.24615,68400000.0
2009-11-18 18:55:00,1.2462,1.2463,1.24595,1.24595,95900000.0
2009-11-18 18:56:00,1.24615,1.2463,1.24595,1.24615,109800000.0
2009-11-18 18:57:00,1.24615,1.24635,1.246,1.2461,97800000.0
2009-11-18 18:58:00,1.24615,1.24625,1.2459,1.24605,80600000.0
2009-11-18 18:59:00,1.246,1.24615,1.24595,1.24615,77200000.0
2009-11-18 19:00:00,1.24605,1.24605,1.24585,1.24585,44000000.0
2009-11-18 19:01:00,1.24585,1.2462,1.24565,1.24615,106800000.0
2009-11-18 19:02:00,1.24615,1.24615,1.24575,1.24605,28800000.0
2009-11-18 19:03:00,1.246,1.24605,1.24575,1.246,22400000.0
2009-11-18 19:04:00,1.2461,1.24615,1.24595,1.24605,43200000.0
2009-11-18 19:05:00,1.24615,1.24615,1.2458,1.24595,45000000.0
2009-11-18 19:06:00,1.24595,1.24645,1.24585,1.24645,154700000.0
2009-11-18 19:07:00,1.2465,1.2466,1.24615,1.2462,18000000.0
2009-11-18 19:08:00,1.2462,1.2463,1.246,1.24615,30100000.0
2009-11-18 19:09:00,1.24615,1.24615,1.2461,1.2461,9600000.0
2009-11-18 19:10:00,1.2462,1.2462,1.246,1.24615,31600000.0
2009-11-18 19:11:00,1.2461,1.2463,1.246,1.2461,58000000.0
2009-11-18 19:12:00,1.2461,1.24615,1.24605,1.2461,22800000.0
2009-11-18 19:13:00,1.2461,1.24645,1.2461,1.24615,49200000.0
2009-11-18 19:14:00,1.24625,1.24625,1.24605,1.24605,14800000.0
2009-11-18 19:15:00,1.2461,1.2463,1.24585,1.24595,65800000.0
2009-11-18 19:16:00,1.2462,1.24655,1.2461,1.24655,126000000.0
2009-11-18 19:17:00,1.24655,1.24685,1.2462,1.2464,207000000.0
2009-11-18 19:18:00,1.24645,1.24645,1.24605,1.24635,66400000.0
2009-11-18 19:19:00,1.24635,1.2466,1.24625,1.2466,39200000.0
2009-11-18 19:20:00,1.24665,1.24685,1.24645,1.24675,65600000.0
2009-11-18 19:21:00,1.24665,1.24675,1.24625,1.2464,79600000.0
2009-11-18 19:22:00,1.24655,1.24685,1.2463,1.24655,75200000.0
2009-11-18 19:23:00,1.24665,1.2469,1.24645,1.2465,114800000.0
2009-11-18 19:24:00,1.24655,1.2467,1.2464,1.24665,196800000.0
2009-11-18 19:25:00,1.24655,1.2467,1.24645,1.24655,78800000.0
2009-11-18 19:26:00,1.2465,1.2465,1.24605,1.24625,121000000.0
2009-11-18 19:27:00,1.24635,1.24685,1.24605,1.24635,158200000.0
2009-11-18 19:28:00,1.24635,1.24635,1.24625,1.24635,33600000.0
2009-11-18 19:29:00,1.2467,1.24675,1.24625,1.24625,48400000.0
2009-11-18 19:30:00,1.24625,1.24625,1.2461,1.2462,53600000.0
2009-11-18 19:31:00,1.24625,1.24655,1.2462,1.24645,55000000.0
2009-11-18 19:32:00,1.24645,1.24655,1.24645,1.24655,16400000.0
2009-11-18 19:33:00,1.24655,1.24685,1.24655,1.24685,62900000.0
2009-11-18 19:34:00,1.24675,1.2469,1.24625,1.24635,98800000.0
2009-11-18 19:35:00,1.24635,1.24645,1.24625,1.24645,63000000.0
2009-11-18 19:36:00,1.24645,1.24665,1.24635,1.24645,42100000.0
2009-11-18 19:37:00,1.24635,1.24655,1.24635,1.24655,40000000.0
2009-11-18 19:38:00,1.24655,1.24665,1.24645,1.24655,52800000.0
2009-11-18 19:39:00,1.24655,1.24675,1.24635,1.24675,118400000.0
2009-11-18 19:40:00,1.24685,1.24695,1.24675,1.24675,11200000.0
2009-11-18 19:41:00,1.24685,1.24715,1.24675,1.24695,17600000.0
2009-11-18 19:42:00,1.24705,1.24715,1.24695,1.24695,9600000.0
2009-11-18 19:43:00,1.24695,1.24695,1.24685,1.24695,4800000.0
2009-11-18 19:44:00,1.24705,1.24715,1.2465,1.2465,41500000.0
2009-11-18 19:45:00,1.24655,1.24655,1.24645,1.24655,10800000.0
2009-11-18 19:46:00,1.24655,1.24675,1.24655,1.24675,30600000.0
2009-11-18 19:47:00,1.24685,1.24705,1.24685,1.2469,23100000.0
2009-11-18 19:48:00,1.2469,1.247,1.2465,1.2467,171500000.0
2009-11-18 19:49:00,1.2467,1.2468,1.2464,1.2464,207100000.0
2009-11-18 19:50:00,1.24645,1.24665,1.24635,1.24645,145800000.0
2009-11-18 19:51:00,1.24645,1.24645,1.24635,1.24635,63300000.0
2009-11-18 19:52:00,1.24635,1.24635,1.24635,1.24635,15400000.0
2009-11-18 19:53:00,1.24635,1.24655,1.24635,1.24645,59100000.0
2009-11-18 19:54:00,1.24645,1.24665,1.24635,1.24635,68800000.0
2009-11-18 19:55:00,1.24635,1.24645,1.2458,1.24595,84000000.0
2009-11-18 19:56:00,1.24595,1.24635,1.2459,1.24615,98200000.0
2009-11-18 19:57:00,1.24615,1.2465,1.2461,1.24625,87800000.0
2009-11-18 19:58:00,1.24635,1.24645,1.24615,1.24635,76000000.0
2009-11-18 19:59:00,1.24645,1.24645,1.24605,1.24625,49600000.0
2009-11-18 20:00:00,1.24625,1.24625,1.24615,1.24615,49600000.0
2009-11-18 20:01:00,1.24575,1.2459,1.24575,1.24575,26800000.0
2009-11-18 20:02:00,1.2459,1.2464,1.2457,1.2461,83600000.0
2009-11-18 20:03:00,1.2461,1.24615,1.2456,1.24605,96800000.0
2009-11-18 20:04:00,1.2461,1.24625,1.2457,1.24585,101400000.0
2009-11-18 20:05:00,1.2459,1.246,1.2457,1.24585,40000000.0
2009-11-18 20:06:00,1.24585,1.24585,1.24515,1.2455,71800000.0
2009-11-18 20:07:00,1.24555,1.2458,1.2455,1.2457,17600000.0
2009-11-18 20:08:00,1.2457,1.2457,1.2457,1.2457,22400000.0
2009-11-18 20:09:00,1.2458,1.24595,1.2454,1.24595,83600000.0
2009-11-18 20:10:00,1.24605,1.2461,1.24555,1.24605,72600000.0
2009-11-18 20:11:00,1.24615,1.24635,1.24545,1.2456,116400000.0
2009-11-18 20:12:00,1.2456,1.246,1.2456,1.24585,54000000.0
2009-11-18 20:13:00,1.24585,1.24625,1.24585,1.2461,54400000.0
2009-11-18 20:14:00,1.2459,1.24605,1.24555,1.2459,272000000.0
2009-11-18 20:15:00,1.2459,1.24595,1.24545,1.24575,99700000.0
2009-11-18 20:16:00,1.24575,1.2458,1.2454,1.24575,56900000.0
2009-11-18 20:17:00,1.24575,1.2462,1.24565,1.2461,67400000.0
2009-11-18 20:18:00,1.2461,1.2461,1.2457,1.246,95400000.0
2009-11-18 20:19:00,1.24595,1.24615,1.2457,1.24615,74800000.0
2009-11-18 20:20:00,1.2462,1.2462,1.2455,1.2455,85600000.0
2009-11-18 20:21:00,1.2456,1.24625,1.2456,1.2459,82200000.0
2009-11-18 20:22:00,1.2458,1.24615,1.24575,1.24585,74800000.0
2009-11-18 20:23:00,1.24585,1.24585,1.24565,1.2457,40000000.0
2009-11-18 20:24:00,1.2457,1.24575,1.24555,1.24565,60200000.0
2009-11-18 20:25:00,1.24565,1.24585,1.2455,1.24585,53800000.0
2009-11-18 20:26:00,1.24575,1.2459,1.24565,1.24575,100200000.0
2009-11-18 20:27:00,1.24585,1.246,1.2455,1.2457,56100000.0
2009-11-18 20:28:00,1.2457,1.24585,1.24565,1.24585,26200000.0
2009-11-18 20:29:00,1.24585,1.246,1.24575,1.246,39200000.0
2009-11-18 20:30:00,1.24605,1.24615,1.2457,1.24615,43200000.0
2009-11-18 20:31:00,1.24615,1.24615,1.2456,1.24565,43200000.0
2009-11-18 20:32:00,1.24565,1.24615,1.2454,1.24615,89200000.0
2009-11-18 20:33:00,1.24615,1.24615,1.24615,1.24615,12800000.0
2009-11-18 20:34:00,1.2463,1.24635,1.24555,1.2457,41600000.0
2009-11-18 20:35:00,1.2459,1.24605,1.24545,1.24605,113200000.0
2009-11-18 20:36:00,1.24585,1.2459,1.24585,1.2459,3200000.0
2009-11-18 20:37:00,1.2459,1.24605,1.2459,1.24595,17600000.0
2009-11-18 20:38:00,1.246,1.246,1.2451,1.2456,169600000.0
2009-11-18 20:39:00,1.24565,1.24585,1.24545,1.24555,48800000.0
2009-11-18 20:40:00,1.24555,1.2461,1.2453,1.2454,49200000.0
2009-11-18 20:41:00,1.24545,1.24555,1.2453,1.2455,17700000.0
2009-11-18 20:42:00,1.2455,1.2455,1.24515,1.2454,42800000.0
2009-11-18 20:43:00,1.2454,1.2458,1.2452,1.24545,87200000.0
2009-11-18 20:44:00,1.2456,1.2456,1.2454,1.24545,7600000.0
2009-11-18 20:45:00,1.24545,1.24545,1.24545,1.24545,4800000.0
2009-11-18 20:46:00,1.2456,1.24565,1.24525,1.24535,59200000.0
2009-11-18 20:47:00,1.24535,1.2455,1.24525,1.24525,30400000.0
2009-11-18 20:48:00,1.24525,1.2456,1.24515,1.24545,46000000.0
2009-11-18 20:49:00,1.24545,1.2456,1.2453,1.24555,39800000.0
2009-11-18 20:50:00,1.2456,1.24575,1.2454,1.2454,48000000.0
2009-11-18 20:51:00,1.24555,1.2457,1.24555,1.2457,19200000.0
2009-11-18 20:52:00,1.24575,1.24585,1.24565,1.2457,25600000.0
2009-11-18 20:53:00,1.2457,1.24595,1.2455,1.2456,63600000.0
2009-11-18 20:54:00,1.2456,1.24575,1.2456,1.24575,9600000.0
2009-11-18 20:55:00,1.24585,1.2459,1.24545,1.2457,57600000.0
2009-11-18 20:56:00,1.24575,1.24575,1.2454,1.2455,35200000.0
2009-11-18 20:57:00,1.2455,1.246,1.2455,1.2457,118400000.0
2009-11-18 20:58:00,1.24575,1.246,1.24555,1.24585,74400000.0
2009-11-18 20:59:00,1.2459,1.2459,1.2457,1.24575,37600000.0
2009-11-18 21:00:00,1.24575,1.24575,1.24575,1.24575,28800000.0
2009-11-18 21:01:00,1.24575,1.24585,1.24575,1.24575,20800000.0
2009-11-18 21:02:00,1.24575,1.24595,1.24575,1.24595,24000000.0
2009-11-18 21:03:00,1.246,1.2461,1.24595,1.24595,14400000.0
2009-11-18 21:04:00,1.246,1.24615,1.24565,1.2458,40000000.0
2009-11-18 21:05:00,1.24585,1.246,1.24585,1.246,9600000.0
2009-11-18 21:06:00,1.24625,1.24625,1.2454,1.24545,131500000.0
2009-11-18 21:07:00,1.2456,1.24565,1.2453,1.24545,81200000.0
2009-11-18 21:08:00,1.24535,1.2459,1.24535,1.24575,70000000.0
2009-11-18 21:09:00,1.24585,1.24615,1.24545,1.24575,141700000.0
2009-11-18 21:10:00,1.24565,1.2459,1.24555,1.24585,100000000.0
2009-11-18 21:11:00,1.24585,1.24585,1.24525,1.24535,28400000.0
2009-11-18 21:12:00,1.24535,1.24555,1.24515,1.2453,44000000.0
2009-11-18 21:13:00,1.2452,1.24555,1.24515,1.24555,36000000.0
2009-11-18 21:14:00,1.24575,1.24575,1.2453,1.24535,26400000.0
2009-11-18 21:15:00,1.24535,1.24555,1.2453,1.24555,83600000.0
2009-11-18 21:16:00,1.24565,1.24565,1.24555,1.24555,12800000.0
2009-11-18 21:17:00,1.24555,1.24555,1.2451,1.2452,81200000.0
2009-11-18 21:18:00,1.24525,1.24545,1.24515,1.24535,82400000.0
2009-11-18 21:19:00,1.2454,1.2454,1.24515,1.24515,61600000.0
2009-11-18 21:20:00,1.2452,1.2457,1.2452,1.24555,179800000.0
2009-11-18 21:21:00,1.2456,1.2457,1.2456,1.2457,6400000.0
2009-11-18 21:22:00,1.24585,1.2459,1.24565,1.24565,35200000.0
2009-11-18 21:23:00,1.24565,1.24625,1.2454,1.24575,229200000.0
2009-11-18 21:24:00,1.24575,1.24605,1.24565,1.24585,117200000.0
2009-11-18 21:25:00,1.24585,1.2459,1.24555,1.2456,33600000.0
2009-11-18 21:26:00,1.2457,1.24575,1.2457,1.24575,8000000.0
2009-11-18 21:27:00,1.24585,1.246,1.24575,1.24575,40000000.0
2009-11-18 21:28:00,1.24575,1.24585,1.24555,1.24575,314800000.0
2009-11-18 21:29:00,1.24575,1.24575,1.24575,1.24575,120000000.0
2009-11-18 21:30:00,1.24575,1.2459,1.24555,1.24575,34000000.0
2009-11-18 21:31:00,1.24575,1.2458,1.24555,1.24555,20400000.0
2009-11-18 21:32:00,1.2457,1.24585,1.2457,1.24585,17600000.0
2009-11-18 21:33:00,1.2459,1.24605,1.24575,1.246,20400000.0
2009-11-18 21:34:00,1.246,1.2461,1.24595,1.246,17600000.0
2009-11-18 21:35:00,1.246,1.24615,1.246,1.24615,8000000.0
2009-11-18 21:36:00,1.24615,1.2463,1.2453,1.24545,69600000.0
2009-11-18 21:37:00,1.24545,1.24575,1.2451,1.24575,51200000.0
2009-11-18 21:38:00,1.24575,1.24575,1.24545,1.2455,43200000.0
2009-11-18 21:39:00,1.2455,1.24575,1.2455,1.24565,47200000.0
2009-11-18 21:40:00,1.24565,1.2459,1.24555,1.24575,48800000.0
2009-11-18 21:41:00,1.24575,1.24575,1.24555,1.24565,9600000.0
2009-11-18 21:42:00,1.24565,1.24565,1.24545,1.2455,20800000.0
2009-11-18 21:43:00,1.2455,1.2455,1.2455,1.2455,3200000.0
2009-11-18 21:44:00,1.2455,1.2455,1.24515,1.24515,40000000.0
2009-11-18 21:45:00,1.24515,1.2458,1.24495,1.24555,68700000.0
2009-11-18 21:46:00,1.24545,1.24545,1.24545,1.24545,11200000.0
2009-11-18 21:47:00,1.2456,1.2457,1.24545,1.24565,36800000.0
2009-11-18 21:48:00,1.24555,1.24555,1.24505,1.24515,47000000.0
2009-11-18 21:49:00,1.24515,1.24515,1.24515,1.24515,8000000.0
2009-11-18 21:50:00,1.24515,1.24525,1.24505,1.24505,54400000.0
2009-11-18 21:51:00,1.2451,1.2456,1.2451,1.2455,26600000.0
2009-11-18 21:52:00,1.2455,1.2456,1.24525,1.24535,24000000.0
2009-11-18 21:53:00,1.24535,1.2454,1.24505,1.2452,37600000.0
2009-11-18 21:54:00,1.24525,1.24585,1.2452,1.2455,90600000.0
2009-11-18 21:55:00,1.2455,1.2456,1.2453,1.24545,61600000.0
2009-11-18 21:56:00,1.2453,1.24575,1.2453,1.2457,46400000.0
2009-11-18 21:57:00,1.2458,1.2459,1.2456,1.24575,40400000.0
2009-11-18 21:58:00,1.24575,1.24585,1.2454,1.24565,112000000.0
2009-11-18 21:59:00,1.24575,1.2463,1.2457,1.246,134000000.0
2009-11-18 22:00:00,1.24615,1.24645,1.24555,1.24575,70400000.0
2009-11-18 22:01:00,1.24575,1.24585,1.2454,1.24555,53200000.0
2009-11-18 22:02:00,1.24555,1.24585,1.2453,1.2457,70000000.0
2009-11-18 22:03:00,1.24585,1.24595,1.24555,1.24555,36800000.0
2009-11-18 22:04:00,1.24555,1.24585,1.24555,1.24585,28000000.0
2009-11-18 22:05:00,1.2459,1.24615,1.24575,1.246,30000000.0
2009-11-18 22:06:00,1.2461,1.2464,1.246,1.24615,51200000.0
2009-11-18 22:07:00,1.2461,1.2465,1.2453,1.24615,164800000.0
2009-11-18 22:08:00,1.2461,1.2461,1.24565,1.24585,56800000.0
2009-11-18 22:09:00,1.24575,1.24595,1.2457,1.24575,35200000.0
2009-11-18 22:10:00,1.24575,1.24635,1.24565,1.24615,66400000.0
2009-11-18 22:11:00,1.24625,1.24675,1.2461,1.24645,20400000.0
2009-11-18 22:12:00,1.24645,1.24665,1.246,1.2464,80100000.0
2009-11-18 22:13:00,1.2462,1.24655,1.2462,1.24655,28400000.0
2009-11-18 22:14:00,1.24665,1.24675,1.24635,1.24645,34000000.0
2009-11-18 22:15:00,1.24645,1.24645,1.2459,1.2464,51200000.0
2009-11-18 22:16:00,1.24655,1.2466,1.24635,1.2464,36800000.0
2009-11-18 22:17:00,1.2464,1.2465,1.2462,1.2464,72000000.0
2009-11-18 22:18:00,1.2464,1.2465,1.2461,1.24635,36800000.0
2009-11-18 22:19:00,1.24635,1.24635,1.24625,1.24635,20600000.0
2009-11-18 22:20:00,1.2465,1.24655,1.2457,1.2459,52500000.0
2009-11-18 22:21:00,1.2459,1.24615,1.24555,1.24615,82400000.0
2009-11-18 22:22:00,1.2462,1.24645,1.246,1.24645,30400000.0
2009-11-18 22:23:00,1.24645,1.24645,1.2458,1.24595,73200000.0
2009-11-18 22:24:00,1.246,1.246,1.246,1.246,8000000.0
2009-11-18 22:25:00,1.246,1.246,1.246,1.246,3200000.0
2009-11-18 22:26:00,1.246,1.246,1.24575,1.2458,183600000.0
2009-11-18 22:27:00,1.24585,1.24595,1.2456,1.2457,35200000.0
2009-11-18 22:28:00,1.2457,1.2458,1.2457,1.2458,10800000.0
2009-11-18 22:29:00,1.24575,1.2458,1.24555,1.24575,35200000.0
2009-11-18 22:30:00,1.24575,1.24575,1.24525,1.2455,76800000.0
2009-11-18 22:31:00,1.2454,1.2455,1.24505,1.2452,49600000.0
2009-11-18 22:32:00,1.24515,1.2457,1.24505,1.2457,30400000.0
2009-11-18 22:33:00,1.24575,1.24575,1.2454,1.24555,34400000.0
2009-11-18 22:34:00,1.2457,1.2457,1.24495,1.2452,76400000.0
2009-11-18 22:35:00,1.2452,1.24535,1.24515,1.2452,56800000.0
2009-11-18 22:36:00,1.2453,1.24555,1.2453,1.24555,15600000.0
2009-11-18 22:37:00,1.2455,1.2455,1.2454,1.2455,26400000.0
2009-11-18 22:38:00,1.2455,1.2456,1.24545,1.2455,14400000.0
2009-11-18 22:39:00,1.2455,1.2459,1.24505,1.24505,101400000.0
2009-11-18 22:40:00,1.24505,1.2456,1.24505,1.24505,115600000.0
2009-11-18 22:41:00,1.2451,1.24555,1.24505,1.2454,58400000.0
2009-11-18 22:42:00,1.2454,1.2454,1.2454,1.2454,1600000.0
2009-11-18 22:43:00,1.2454,1.2455,1.24505,1.24525,56100000.0
2009-11-18 22:44:00,1.24525,1.24585,1.24525,1.24545,49700000.0
2009-11-18 22:45:00,1.24545,1.24555,1.24515,1.24515,60000000.0
2009-11-18 22:46:00,1.24505,1.24525,1.24505,1.24525,22800000.0
2009-11-18 22:47:00,1.24525,1.24525,1.24515,1.24515,9600000.0
2009-11-18 22:48:00,1.24515,1.24525,1.24495,1.24505,81200000.0
2009-11-18 22:49:00,1.2451,1.24525,1.24505,1.2451,41200000.0
2009-11-18 22:50:00,1.24515,1.24525,1.24515,1.24525,6400000.0
2009-11-18 22:51:00,1.2451,1.2453,1.2451,1.2453,32600000.0
2009-11-18 22:52:00,1.2453,1.2453,1.2451,1.24515,199200000.0
2009-11-18 22:53:00,1.24515,1.2455,1.24515,1.2455,19800000.0
2009-11-18 22:54:00,1.24545,1.24555,1.24525,1.24535,28600000.0
2009-11-18 22:55:00,1.24535,1.24535,1.2453,1.24535,10000000.0
2009-11-18 22:56:00,1.24535,1.24535,1.245,1.24505,47000000.0
2009-11-18 22:57:00,1.24505,1.24505,1.24495,1.24505,32000000.0
2009-11-18 22:58:00,1.24505,1.24515,1.2448,1.2448,84800000.0
2009-11-18 22:59:00,1.2448,1.2449,1.24475,1.24475,47500000.0
2009-11-18 23:00:00,1.24475,1.24525,1.24475,1.2451,13900000.0
2009-11-18 23:01:00,1.2451,1.24515,1.24475,1.2448,29200000.0
2009-11-18 23:02:00,1.24475,1.24515,1.2445,1.24515,60000000.0
2009-11-18 23:03:00,1.2452,1.24525,1.24495,1.24495,20000000.0
2009-11-18 23:04:00,1.24495,1.24535,1.24495,1.24535,35000000.0
2009-11-18 23:05:00,1.2454,1.2454,1.2447,1.245,36900000.0
2009-11-18 23:06:00,1.245,1.245,1.2449,1.2449,13000000.0
2009-11-18 23:07:00,1.24485,1.24505,1.24485,1.24505,8000000.0
2009-11-18 23:08:00,1.24505,1.24505,1.24475,1.24485,43900000.0
2009-11-18 23:09:00,1.24485,1.2451,1.2448,1.24485,27000000.0
2009-11-18 23:10:00,1.24485,1.24515,1.2448,1.2451,43700000.0
2009-11-18 23:11:00,1.2451,1.24565,1.2449,1.2449,11600000.0
2009-11-18 23:12:00,1.24505,1.2451,1.245,1.2451,21600000.0
2009-11-18 23:13:00,1.2451,1.24515,1.2451,1.2451,14000000.0
2009-11-18 23:14:00,1.2451,1.24525,1.2451,1.24525,19200000.0
2009-11-18 23:15:00,1.24525,1.24525,1.24525,1.24525,1600000.0
2009-11-18 23:16:00,1.24525,1.2455,1.24515,1.2455,22400000.0
2009-11-18 23:17:00,1.24555,1.24555,1.24535,1.24555,11200000.0
2009-11-18 23:18:00,1.24555,1.24565,1.2455,1.24565,24800000.0
2009-11-18 23:19:00,1.24565,1.24565,1.24565,1.24565,1600000.0
2009-11-18 23:20:00,1.24555,1.24555,1.2454,1.2454,4800000.0
2009-11-18 23:21:00,1.2454,1.2454,1.2454,1.2454,14400000.0
2009-11-18 23:22:00,1.2454,1.2454,1.2454,1.2454,3200000.0
2009-11-18 23:23:00,1.2454,1.2454,1.2454,1.2454,12800000.0
2009-11-18 23:24:00,1.2455,1.2455,1.24535,1.24535,3200000.0
2009-11-18 23:25:00,1.24555,1.24555,1.2448,1.24495,35200000.0
2009-11-18 23:26:00,1.245,1.24525,1.2448,1.24525,32900000.0
2009-11-18 23:27:00,1.24525,1.24525,1.24515,1.24525,18400000.0
2009-11-18 23:28:00,1.24525,1.2454,1.24515,1.24515,6400000.0
2009-11-18 23:29:00,1.24513,1.24533,1.24498,1.24533,52400000.0
2009-11-18 23:30:00,1.2452,1.24525,1.24515,1.24525,4200000.0
2009-11-18 23:31:00,1.2453,1.24545,1.2452,1.2454,11200000.0
2009-11-18 23:32:00,1.2456,1.24595,1.2455,1.24595,21400000.0
2009-11-18 23:33:00,1.24595,1.24595,1.24595,1.24595,1600000.0
2009-11-18 23:34:00,1.24585,1.24595,1.24575,1.2459,11200000.0
2009-11-18 23:35:00,1.24595,1.24595,1.24595,1.24595,1600000.0
2009-11-18 23:36:00,1.24575,1.2459,1.24575,1.24575,9600000.0
2009-11-18 23:37:00,1.2458,1.2458,1.2456,1.24565,6400000.0
2009-11-18 23:38:00,1.24565,1.24565,1.24565,1.24565,4800000.0
2009-11-18 23:39:00,1.24565,1.24565,1.245,1.24525,17600000.0
2009-11-18 23:40:00,1.24535,1.24555,1.24515,1.2452,10600000.0
2009-11-18 23:41:00,1.2453,1.24565,1.2453,1.24565,12800000.0
2009-11-18 23:42:00,1.245,1.245,1.2448,1.24495,12800000.0
2009-11-18 23:43:00,1.245,1.245,1.245,1.245,1600000.0
2009-11-18 23:44:00,1.24455,1.24469,1.24448,1.24467,186700000.0
2009-11-18 23:45:00,1.24416,1.2446,1.24403,1.24455,23400000.0
2009-11-18 23:46:00,1.24525,1.24535,1.24525,1.24535,4800000.0
2009-11-18 23:47:00,1.24535,1.24535,1.24535,1.24535,9600000.0
2009-11-18 23:48:00,1.24565,1.24565,1.24565,1.24565,1600000.0
2009-11-18 23:49:00,1.24565,1.24565,1.2452,1.24525,11200000.0
2009-11-18 23:50:00,1.24505,1.24555,1.24505,1.24535,34400000.0
2009-11-18 23:51:00,1.2454,1.2454,1.2454,1.2454,4800000.0
2009-11-18 23:52:00,1.2454,1.24555,1.2454,1.24555,6400000.0
2009-11-18 23:53:00,1.2457,1.2457,1.24545,1.2455,14400000.0
2009-11-18 23:54:00,1.2455,1.24555,1.24535,1.2455,9600000.0
2009-11-18 23:55:00,1.24555,1.24555,1.24535,1.24555,9600000.0
2009-11-18 23:56:00,1.24555,1.24565,1.24555,1.24555,9600000.0
2009-11-18 23:57:00,1.24535,1.2455,1.24485,1.24485,13800000.0
2009-11-18 23:58:00,1.2448,1.24535,1.2448,1.24535,26700000.0
2009-11-18 23:59:00,1.24505,1.24545,1.24495,1.245,145400000.0
2009-11-19 00:00:00,1.2442,1.24555,1.2442,1.24545,16000000.0
2009-11-19 00:01:00,1.2457,1.24638,1.24455,1.24615,258000000.0
2009-11-19 00:02:00,1.24617,1.24632,1.2451,1.2454,45400000.0
2009-11-19 00:03:00,1.2454,1.2457,1.2454,1.2454,17900000.0
2009-11-19 00:04:00,1.24545,1.24545,1.24545,1.24545,1000000.0
2009-11-19 00:05:00,1.24525,1.24525,1.24525,1.24525,2800000.0
2009-11-19 00:06:00,1.2454,1.2457,1.2454,1.2457,11900000.0
2009-11-19 00:07:00,1.2457,1.2461,1.2457,1.2461,5200000.0
2009-11-19 00:08:00,1.246,1.246,1.246,1.246,1200000.0
2009-11-19 00:09:00,1.2461,1.2463,1.2461,1.24625,5000000.0
2009-11-19 00:10:00,1.24625,1.2463,1.24625,1.2463,2000000.0
2009-11-19 00:11:00,1.24625,1.2463,1.2457,1.2463,24900000.0
2009-11-19 00:12:00,1.2462,1.2462,1.24595,1.2462,6000000.0
2009-11-19 00:13:00,1.24615,1.2464,1.24615,1.24615,7000000.0
2009-11-19 00:14:00,1.24615,1.2462,1.24615,1.2462,3000000.0
2009-11-19 00:15:00,1.24595,1.2462,1.24595,1.2462,7000000.0
2009-11-19 00:16:00,1.2463,1.2463,1.2453,1.2453,23400000.0
2009-11-19 00:17:00,1.24545,1.2455,1.24525,1.2455,12900000.0
2009-11-19 00:18:00,1.24545,1.24595,1.24545,1.24595,4800000.0
2009-11-19 00:19:00,1.2456,1.24573,1.2456,1.24568,42000000.0
2009-11-19 00:20:00,1.246,1.2463,1.24565,1.2463,27500000.0
2009-11-19 00:21:00,1.24625,1.2463,1.2456,1.24575,37200000.0
2009-11-19 00:22:00,1.2457,1.2457,1.2457,1.2457,2500000.0
2009-11-19 00:23:00,1.2457,1.24585,1.2457,1.2458,9300000.0
2009-11-19 00:24:00,1.2457,1.2457,1.2457,1.2457,1200000.0
2009-11-19 00:25:00,1.24575,1.246,1.24575,1.246,3400000.0
2009-11-19 00:26:00,1.246,1.24605,1.24595,1.246,6200000.0
2009-11-19 00:27:00,1.246,1.2461,1.24595,1.24605,14000000.0
2009-11-19 00:28:00,1.24595,1.2462,1.24595,1.2462,6000000.0
2009-11-19 00:29:00,1.24625,1.24635,1.2462,1.24635,6700000.0
2009-11-19 00:30:00,1.2464,1.2465,1.2464,1.24645,4400000.0
2009-11-19 00:31:00,1.2465,1.2465,1.24635,1.2464,6200000.0
2009-11-19 00:32:00,1.24625,1.2463,1.24625,1.2463,8800000.0
2009-11-19 00:33:00,1.24625,1.2463,1.24625,1.2463,2400000.0
2009-11-19 00:34:00,1.2463,1.2464,1.2463,1.2464,4000000.0
2009-11-19 00:35:00,1.24596,1.2461,1.2458,1.24603,102000000.0
2009-11-19 00:36:00,1.2464,1.2464,1.2462,1.24625,13600000.0
2009-11-19 00:37:00,1.2458,1.2461,1.24565,1.2461,6400000.0
2009-11-19 00:38:00,1.2462,1.24635,1.2462,1.24625,11000000.0
2009-11-19 00:39:00,1.24625,1.24625,1.24625,1.24625,1200000.0
2009-11-19 00:40:00,1.24635,1.24635,1.24635,1.24635,1400000.0
2009-11-19 00:41:00,1.24635,1.24635,1.24635,1.24635,2600000.0
2009-11-19 00:42:00,1.24612,1.24622,1.24598,1.24607,200000000.0
2009-11-19 00:43:00,1.24635,1.24635,1.24635,1.24635,1200000.0
2009-11-19 00:44:00,1.24645,1.2465,1.24645,1.2465,3600000.0
2009-11-19 00:45:00,1.24635,1.24635,1.24585,1.246,14800000.0
2009-11-19 00:46:00,1.246,1.24635,1.24585,1.24635,37100000.0
2009-11-19 00:47:00,1.24615,1.24635,1.2461,1.2462,28600000.0
2009-11-19 00:48:00,1.24615,1.24625,1.24615,1.24615,9800000.0
2009-11-19 00:49:00,1.24605,1.24605,1.24585,1.24585,7200000.0
2009-11-19 00:50:00,1.2458,1.24615,1.24575,1.2459,23600000.0
2009-11-19 00:51:00,1.2459,1.2459,1.24565,1.24585,28000000.0
2009-11-19 00:52:00,1.24595,1.24615,1.2455,1.2457,32000000.0
2009-11-19 00:53:00,1.2456,1.24615,1.2456,1.24615,22000000.0
2009-11-19 00:54:00,1.24615,1.24615,1.24585,1.24585,5200000.0
2009-11-19 00:55:00,1.2459,1.24625,1.2458,1.24625,19200000.0
2009-11-19 00:56:00,1.24585,1.24635,1.2458,1.2462,27500000.0
2009-11-19 00:57:00,1.24625,1.24625,1.2458,1.24595,33200000.0
2009-11-19 00:58:00,1.24595,1.2462,1.24595,1.24595,28300000.0
2009-11-19 00:59:00,1.246,1.246,1.24575,1.24585,30800000.0
2009-11-19 01:00:00,1.24585,1.2463,1.24585,1.2462,27600000.0
2009-11-19 01:01:00,1.246,1.24635,1.2452,1.2452,56700000.0
2009-11-19 01:02:00,1.24525,1.24555,1.2451,1.2454,22000000.0
2009-11-19 01:03:00,1.24535,1.2458,1.24535,1.2454,48300000.0
2009-11-19 01:04:00,1.2454,1.24585,1.2454,1.24565,14800000.0
2009-11-19 01:05:00,1.24565,1.2458,1.24565,1.2458,5300000.0
2009-11-19 01:06:00,1.2458,1.2465,1.2458,1.2461,33700000.0
2009-11-19 01:07:00,1.24605,1.2462,1.24565,1.2457,46000000.0
2009-11-19 01:08:00,1.2457,1.24585,1.2454,1.2456,13900000.0
2009-11-19 01:09:00,1.2456,1.2456,1.2456,1.2456,6000000.0
2009-11-19 01:10:00,1.2457,1.2457,1.24555,1.2456,7600000.0
2009-11-19 01:11:00,1.24565,1.24565,1.2454,1.2454,34000000.0
2009-11-19 01:12:00,1.2455,1.24595,1.2455,1.24595,120000000.0
2009-11-19 01:13:00,1.24595,1.2461,1.2458,1.2458,44000000.0
2009-11-19 01:14:00,1.2458,1.2458,1.2456,1.2457,65000000.0
2009-11-19 01:15:00,1.2457,1.24615,1.2457,1.246,55800000.0
2009-11-19 01:16:00,1.24595,1.2462,1.24585,1.24595,22600000.0
2009-11-19 01:17:00,1.24595,1.24595,1.2455,1.2455,98500000.0
2009-11-19 01:18:00,1.2455,1.2456,1.24545,1.24555,46200000.0
2009-11-19 01:19:00,1.2455,1.2455,1.2448,1.24525,114200000.0
2009-11-19 01:20:00,1.24535,1.24535,1.24505,1.24525,28800000.0
2009-11-19 01:21:00,1.2452,1.24525,1.24495,1.24505,79000000.0
2009-11-19 01:22:00,1.245,1.2451,1.245,1.245,18800000.0
2009-11-19 01:23:00,1.2451,1.2452,1.2451,1.2452,3600000.0
2009-11-19 01:24:00,1.24525,1.2453,1.2452,1.2453,6000000.0
2009-11-19 01:25:00,1.24535,1.2455,1.2452,1.24525,26800000.0
2009-11-19 01:26:00,1.2452,1.24545,1.2452,1.24545,10800000.0
2009-11-19 01:27:00,1.24535,1.24545,1.2453,1.24535,8400000.0
2009-11-19 01:28:00,1.24535,1.2457,1.24535,1.24565,26800000.0
2009-11-19 01:29:00,1.2455,1.24615,1.2455,1.2459,54400000.0
2009-11-19 01:30:00,1.2459,1.24595,1.24525,1.24525,99600000.0
2009-11-19 01:31:00,1.2453,1.24545,1.2449,1.24535,97200000.0
2009-11-19 01:32:00,1.2453,1.24535,1.2452,1.2452,51600000.0
2009-11-19 01:33:00,1.2453,1.24555,1.2453,1.24555,58000000.0
2009-11-19 01:34:00,1.24555,1.24555,1.2452,1.24525,28300000.0
2009-11-19 01:35:00,1.24535,1.24535,1.2451,1.2451,23100000.0
2009-11-19 01:36:00,1.24515,1.2453,1.2451,1.2453,27500000.0
2009-11-19 01:37:00,1.2453,1.2455,1.24525,1.2453,44800000.0
2009-11-19 01:38:00,1.2454,1.2454,1.2454,1.2454,6600000.0
2009-11-19 01:39:00,1.2454,1.2454,1.2451,1.2454,125500000.0
2009-11-19 01:40:00,1.2454,1.2454,1.24455,1.24515,152500000.0
2009-11-19 01:41:00,1.24515,1.24515,1.24465,1.24465,54300000.0
2009-11-19 01:42:00,1.2447,1.2449,1.2447,1.2449,13600000.0
2009-11-19 01:43:00,1.24485,1.2458,1.24485,1.24545,93900000.0
2009-11-19 01:44:00,1.24545,1.24545,1.24545,1.24545,1200000.0
2009-11-19 01:45:00,1.24545,1.24565,1.2453,1.2456,72000000.0
2009-11-19 01:46:00,1.24565,1.2457,1.24525,1.24565,172000000.0
2009-11-19 01:47:00,1.24565,1.24575,1.24545,1.2455,130400000.0
2009-11-19 01:48:00,1.2454,1.2455,1.24535,1.24535,14400000.0
2009-11-19 01:49:00,1.24515,1.24535,1.2449,1.24515,111200000.0
2009-11-19 01:50:00,1.24505,1.24515,1.24455,1.2451,142400000.0
2009-11-19 01:51:00,1.2452,1.2454,1.2451,1.2454,61200000.0
2009-11-19 01:52:00,1.24535,1.24545,1.24525,1.2454,16000000.0
2009-11-19 01:53:00,1.24535,1.2454,1.2451,1.24535,24000000.0
2009-11-19 01:54:00,1.24535,1.2454,1.24535,1.2454,4800000.0
2009-11-19 01:55:00,1.24535,1.2454,1.24525,1.24535,39600000.0
2009-11-19 01:56:00,1.24525,1.24535,1.2452,1.24525,25200000.0
2009-11-19 01:57:00,1.24525,1.2457,1.2452,1.2456,55900000.0
2009-11-19 01:58:00,1.2456,1.2456,1.24515,1.2454,40200000.0
2009-11-19 01:59:00,1.2454,1.2455,1.2451,1.24525,140500000.0
2009-11-19 02:00:00,1.2452,1.2457,1.245,1.2457,58800000.0
2009-11-19 02:01:00,1.24575,1.24575,1.24575,1.24575,1600000.0
2009-11-19 02:02:00,1.2458,1.24595,1.2457,1.24595,26800000.0
2009-11-19 02:03:00,1.246,1.24625,1.2459,1.24625,32000000.0
2009-11-19 02:04:00,1.24625,1.24625,1.24595,1.24595,21600000.0
2009-11-19 02:05:00,1.24605,1.24655,1.24565,1.24615,132800000.0
2009-11-19 02:06:00,1.24625,1.24625,1.24565,1.24605,118400000.0
2009-11-19 02:07:00,1.24615,1.24625,1.2459,1.246,92000000.0
2009-11-19 02:08:00,1.24595,1.246,1.24585,1.2459,26900000.0
2009-11-19 02:09:00,1.2459,1.24605,1.2456,1.24575,150400000.0
2009-11-19 02:10:00,1.24575,1.24615,1.24565,1.24575,216400000.0
2009-11-19 02:11:00,1.24565,1.24565,1.24535,1.24535,79200000.0
2009-11-19 02:12:00,1.24535,1.24555,1.24535,1.24535,115200000.0
2009-11-19 02:13:00,1.24545,1.24545,1.2452,1.24525,21600000.0
2009-11-19 02:14:00,1.24535,1.2457,1.2452,1.2453,206400000.0
2009-11-19 02:15:00,1.2453,1.2457,1.24525,1.24545,206300000.0
2009-11-19 02:16:00,1.24555,1.24575,1.2452,1.24525,113600000.0
2009-11-19 02:17:00,1.2455,1.24555,1.24515,1.24545,156600000.0
2009-11-19 02:18:00,1.2454,1.24545,1.2452,1.24545,29600000.0
2009-11-19 02:19:00,1.2455,1.24565,1.24535,1.2455,65600000.0
2009-11-19 02:20:00,1.24545,1.2456,1.24545,1.24545,52800000.0
2009-11-19 02:21:00,1.24555,1.24565,1.24555,1.24565,99300000.0
2009-11-19 02:22:00,1.24565,1.24565,1.24515,1.24535,185700000.0
2009-11-19 02:23:00,1.24545,1.24565,1.2451,1.24565,114200000.0
2009-11-19 02:24:00,1.24565,1.24575,1.24545,1.24545,66400000.0
2009-11-19 02:25:00,1.24555,1.2462,1.24545,1.24585,150800000.0
2009-11-19 02:26:00,1.2459,1.24655,1.2455,1.2457,413800000.0
2009-11-19 02:27:00,1.24565,1.24635,1.2456,1.24585,303200000.0
2009-11-19 02:28:00,1.2459,1.24625,1.24565,1.24565,223600000.0
2009-11-19 02:29:00,1.24565,1.2461,1.24565,1.246,231900000.0
2009-11-19 02:30:00,1.246,1.24615,1.2457,1.2457,161800000.0
2009-11-19 02:31:00,1.2457,1.2464,1.2457,1.24595,291900000.0
2009-11-19 02:32:00,1.246,1.2464,1.2458,1.2464,309700000.0
2009-11-19 02:33:00,1.2463,1.2466,1.24625,1.2463,130000000.0
2009-11-19 02:34:00,1.2463,1.2463,1.24605,1.2463,130600000.0
2009-11-19 02:35:00,1.2463,1.2464,1.246,1.24625,174000000.0
2009-11-19 02:36:00,1.24625,1.24625,1.24575,1.24585,244400000.0
2009-11-19 02:37:00,1.24585,1.24635,1.2457,1.246,224600000.0
2009-11-19 02:38:00,1.24605,1.2464,1.24595,1.24615,139300000.0
2009-11-19 02:39:00,1.2462,1.2464,1.24595,1.2462,188100000.0
2009-11-19 02:40:00,1.2462,1.24665,1.24615,1.24665,213500000.0
2009-11-19 02:41:00,1.2467,1.2471,1.2463,1.24665,216800000.0
2009-11-19 02:42:00,1.24665,1.2474,1.24665,1.24695,144200000.0
2009-11-19 02:43:00,1.24695,1.24695,1.24655,1.24665,151000000.0
2009-11-19 02:44:00,1.24665,1.24715,1.24665,1.2468,167200000.0
2009-11-19 02:45:00,1.2468,1.24705,1.24645,1.247,202100000.0
2009-11-19 02:46:00,1.247,1.2472,1.247,1.24705,29400000.0
2009-11-19 02:47:00,1.2471,1.2475,1.2471,1.24715,82300000.0
2009-11-19 02:48:00,1.2472,1.24775,1.24715,1.2474,184700000.0
2009-11-19 02:49:00,1.2475,1.2476,1.2473,1.2474,78800000.0
2009-11-19 02:50:00,1.2475,1.24785,1.2473,1.24775,124400000.0
2009-11-19 02:51:00,1.2477,1.24915,1.24755,1.2486,363400000.0
2009-11-19 02:52:00,1.2486,1.24865,1.24795,1.2481,569400000.0
2009-11-19 02:53:00,1.24805,1.2488,1.24805,1.2484,640400000.0
2009-11-19 02:54:00,1.2484,1.24865,1.2482,1.24835,612000000.0
2009-11-19 02:55:00,1.24825,1.2486,1.2472,1.24815,437400000.0
2009-11-19 02:56:00,1.24815,1.24825,1.2477,1.24785,198800000.0
2009-11-19 02:57:00,1.24785,1.24835,1.2474,1.24745,132100000.0
2009-11-19 02:58:00,1.24745,1.24775,1.24745,1.24775,158400000.0
2009-11-19 02:59:00,1.2478,1.24795,1.24735,1.24795,143000000.0
2009-11-19 03:00:00,1.24795,1.2481,1.24785,1.24795,113200000.0
2009-11-19 03:01:00,1.24805,1.24835,1.24795,1.24815,49600000.0
2009-11-19 03:02:00,1.24815,1.2482,1.248,1.2481,56400000.0
2009-11-19 03:03:00,1.2481,1.24815,1.2477,1.24795,131900000.0
2009-11-19 03:04:00,1.24795,1.24805,1.2479,1.24805,35100000.0
2009-11-19 03:05:00,1.24795,1.24805,1.24795,1.24805,30400000.0
2009-11-19 03:06:00,1.24805,1.24805,1.24795,1.24805,9600000.0
2009-11-19 03:07:00,1.248,1.2484,1.2479,1.24835,66200000.0
2009-11-19 03:08:00,1.24835,1.24845,1.24815,1.24835,44800000.0
2009-11-19 03:09:00,1.24825,1.2483,1.248,1.248,14400000.0
2009-11-19 03:10:00,1.24805,1.24815,1.2479,1.2481,62700000.0
2009-11-19 03:11:00,1.248,1.2481,1.24775,1.248,47400000.0
2009-11-19 03:12:00,1.24805,1.24825,1.2477,1.2481,60800000.0
2009-11-19 03:13:00,1.24805,1.2483,1.24795,1.2481,49200000.0
2009-11-19 03:14:00,1.24805,1.2481,1.24785,1.248,80600000.0
2009-11-19 03:15:00,1.24805,1.2483,1.24795,1.2482,87700000.0
2009-11-19 03:16:00,1.2482,1.2485,1.24815,1.24825,74300000.0
2009-11-19 03:17:00,1.24825,1.2486,1.2482,1.2485,145600000.0
2009-11-19 03:18:00,1.2485,1.2485,1.2483,1.24845,160500000.0
2009-11-19 03:19:00,1.2484,1.2485,1.2482,1.2484,96800000.0
2009-11-19 03:20:00,1.2484,1.24865,1.24815,1.24855,213700000.0
2009-11-19 03:21:00,1.24855,1.2487,1.2485,1.24855,218400000.0
2009-11-19 03:22:00,1.24855,1.24855,1.2484,1.2484,189600000.0
2009-11-19 03:23:00,1.24845,1.24855,1.24825,1.24845,265400000.0
2009-11-19 03:24:00,1.2485,1.2485,1.24805,1.24815,154500000.0
2009-11-19 03:25:00,1.24815,1.2485,1.24815,1.24845,82900000.0
2009-11-19 03:26:00,1.24845,1.2486,1.24835,1.2486,325100000.0
2009-11-19 03:27:00,1.2486,1.2486,1.24815,1.2482,81200000.0
2009-11-19 03:28:00,1.24815,1.24855,1.2479,1.24835,184000000.0
2009-11-19 03:29:00,1.24835,1.2484,1.24815,1.24835,134200000.0
2009-11-19 03:30:00,1.24825,1.2483,1.248,1.24825,111700000.0
2009-11-19 03:31:00,1.2483,1.24835,1.2478,1.2481,139900000.0
2009-11-19 03:32:00,1.2482,1.24835,1.24805,1.24815,94400000.0
2009-11-19 03:33:00,1.24825,1.24845,1.2481,1.2481,372100000.0
2009-11-19 03:34:00,1.24815,1.24825,1.24795,1.24825,119500000.0
2009-11-19 03:35:00,1.24825,1.2486,1.2482,1.2485,161500000.0
2009-11-19 03:36:00,1.2485,1.24865,1.2484,1.24865,382000000.0
2009-11-19 03:37:00,1.24865,1.2487,1.2483,1.24845,414000000.0
2009-11-19 03:38:00,1.24845,1.24885,1.24845,1.2486,629400000.0
2009-11-19 03:39:00,1.2486,1.2487,1.2485,1.24855,947300000.0
2009-11-19 03:40:00,1.24855,1.24885,1.24845,1.2488,371600000.0
2009-11-19 03:41:00,1.2488,1.2488,1.24795,1.2482,209900000.0
2009-11-19 03:42:00,1.2483,1.24885,1.2483,1.24855,359200000.0
2009-11-19 03:43:00,1.24855,1.24855,1.24835,1.24845,302700000.0
2009-11-19 03:44:00,1.24845,1.2486,1.2484,1.24855,280700000.0
2009-11-19 03:45:00,1.24855,1.2486,1.24835,1.24845,305000000.0
2009-11-19 03:46:00,1.24845,1.24875,1.2483,1.24835,368200000.0
2009-11-19 03:47:00,1.24835,1.24835,1.24825,1.24835,131600000.0
2009-11-19 03:48:00,1.24835,1.2488,1.24835,1.24845,357900000.0
2009-11-19 03:49:00,1.24845,1.24875,1.24815,1.2487,284200000.0
2009-11-19 03:50:00,1.2487,1.2487,1.248,1.24825,567300000.0
2009-11-19 03:51:00,1.24825,1.24855,1.2481,1.24845,753300000.0
2009-11-19 03:52:00,1.24845,1.2488,1.2482,1.2485,351900000.0
2009-11-19 03:53:00,1.2485,1.2487,1.24845,1.2486,1087100000.0
2009-11-19 03:54:00,1.2486,1.2488,1.2483,1.24865,854200000.0
2009-11-19 03:55:00,1.24865,1.24875,1.2485,1.24855,736400000.0
2009-11-19 03:56:00,1.24855,1.24855,1.24835,1.2485,274500000.0
2009-11-19 03:57:00,1.2485,1.24865,1.24835,1.2486,228500000.0
2009-11-19 03:58:00,1.2486,1.24875,1.2485,1.24855,290000000.0
2009-11-19 03:59:00,1.24855,1.2488,1.2485,1.2488,242400000.0
2009-11-19 04:00:00,1.24875,1.24885,1.24845,1.2487,266400000.0
2009-11-19 04:01:00,1.24885,1.24895,1.2483,1.2486,50400000.0
2009-11-19 04:02:00,1.2486,1.2488,1.24845,1.2485,43400000.0
2009-11-19 04:03:00,1.2486,1.2488,1.24845,1.24865,34500000.0
2009-11-19 04:04:00,1.2486,1.2487,1.2484,1.24845,43300000.0
2009-11-19 04:05:00,1.24845,1.24875,1.24845,1.2487,66400000.0
2009-11-19 04:06:00,1.24875,1.2492,1.24855,1.24895,93000000.0
2009-11-19 04:07:00,1.24905,1.2491,1.2489,1.249,15600000.0
2009-11-19 04:08:00,1.2489,1.24935,1.2488,1.2491,87000000.0
2009-11-19 04:09:00,1.24905,1.24975,1.24885,1.24975,82600000.0
2009-11-19 04:10:00,1.2495,1.2495,1.249,1.2493,237000000.0
2009-11-19 04:11:00,1.2494,1.2498,1.24915,1.2494,138000000.0
2009-11-19 04:12:00,1.2495,1.2497,1.24945,1.24945,34500000.0
2009-11-19 04:13:00,1.24935,1.24975,1.24935,1.2496,84200000.0
2009-11-19 04:14:00,1.24945,1.24975,1.24915,1.24915,76600000.0
2009-11-19 04:15:00,1.24905,1.24925,1.24895,1.24915,57100000.0
2009-11-19 04:16:00,1.24915,1.2494,1.24915,1.2494,87200000.0
2009-11-19 04:17:00,1.24945,1.2496,1.24925,1.2496,121600000.0
2009-11-19 04:18:00,1.2496,1.24975,1.24935,1.2494,47900000.0
2009-11-19 04:19:00,1.2495,1.25015,1.2495,1.25015,112700000.0
2009-11-19 04:20:00,1.25005,1.2501,1.24965,1.24985,71600000.0
2009-11-19 04:21:00,1.24985,1.2501,1.24965,1.25,86200000.0
2009-11-19 04:22:00,1.24995,1.2501,1.2496,1.25005,118700000.0
2009-11-19 04:23:00,1.25,1.25065,1.25,1.25055,472700000.0
2009-11-19 04:24:00,1.25055,1.25065,1.25035,1.25045,431800000.0
2009-11-19 04:25:00,1.2505,1.2507,1.2504,1.25055,394900000.0
2009-11-19 04:26:00,1.25055,1.25065,1.2503,1.25045,408300000.0
2009-11-19 04:27:00,1.25045,1.2507,1.25025,1.2506,429500000.0
2009-11-19 04:28:00,1.2508,1.2516,1.2505,1.2516,238300000.0
2009-11-19 04:29:00,1.2516,1.2518,1.25115,1.25165,221900000.0
2009-11-19 04:30:00,1.25165,1.2518,1.25125,1.25155,120500000.0
2009-11-19 04:31:00,1.2516,1.25195,1.2514,1.25195,184400000.0
2009-11-19 04:32:00,1.25185,1.25205,1.25165,1.25185,225200000.0
2009-11-19 04:33:00,1.25185,1.2519,1.25115,1.2517,351500000.0
2009-11-19 04:34:00,1.2517,1.2518,1.25145,1.2515,136600000.0
2009-11-19 04:35:00,1.2515,1.2515,1.25115,1.25145,201900000.0
2009-11-19 04:36:00,1.2514,1.2516,1.25095,1.2512,155300000.0
2009-11-19 04:37:00,1.2512,1.2513,1.25105,1.25125,44400000.0
2009-11-19 04:38:00,1.2512,1.25145,1.251,1.25115,259500000.0
2009-11-19 04:39:00,1.2512,1.25135,1.251,1.25135,51000000.0
2009-11-19 04:40:00,1.25135,1.25135,1.25105,1.2511,72300000.0
2009-11-19 04:41:00,1.25115,1.25135,1.25115,1.25125,115900000.0
2009-11-19 04:42:00,1.25125,1.2516,1.25105,1.25145,152100000.0
2009-11-19 04:43:00,1.25135,1.25145,1.25105,1.25105,55800000.0
2009-11-19 04:44:00,1.25105,1.25115,1.2508,1.25105,66000000.0
2009-11-19 04:45:00,1.25105,1.25135,1.25105,1.25135,46600000.0
2009-11-19 04:46:00,1.2513,1.25135,1.25095,1.25115,69600000.0
2009-11-19 04:47:00,1.25105,1.2514,1.251,1.25105,173700000.0
2009-11-19 04:48:00,1.25115,1.25115,1.2509,1.2509,29600000.0
2009-11-19 04:49:00,1.2509,1.25125,1.25065,1.2512,140400000.0
2009-11-19 04:50:00,1.25125,1.2517,1.2512,1.2515,66900000.0
2009-11-19 04:51:00,1.25155,1.2516,1.25155,1.25155,10800000.0
2009-11-19 04:52:00,1.25145,1.25165,1.2514,1.2515,15700000.0
2009-11-19 04:53:00,1.2514,1.2515,1.25105,1.2515,68300000.0
2009-11-19 04:54:00,1.25145,1.2516,1.2514,1.2516,14200000.0
2009-11-19 04:55:00,1.2516,1.2517,1.2516,1.2517,4500000.0
2009-11-19 04:56:00,1.2517,1.25175,1.25145,1.25165,31300000.0
2009-11-19 04:57:00,1.2516,1.25165,1.25155,1.2516,22200000.0
2009-11-19 04:58:00,1.2516,1.252,1.25155,1.252,60000000.0
2009-11-19 04:59:00,1.25205,1.25205,1.2515,1.25165,94200000.0
2009-11-19 05:00:00,1.25165,1.25165,1.25125,1.25135,20400000.0
2009-11-19 05:01:00,1.25135,1.25135,1.25125,1.25125,15200000.0
2009-11-19 05:02:00,1.25125,1.2518,1.25125,1.25165,55700000.0
2009-11-19 05:03:00,1.25165,1.25185,1.2513,1.25165,62500000.0
2009-11-19 05:04:00,1.25155,1.2517,1.25145,1.2516,91600000.0
2009-11-19 05:05:00,1.25155,1.252,1.25155,1.252,119600000.0
2009-11-19 05:06:00,1.25195,1.25195,1.2516,1.2519,93100000.0
2009-11-19 05:07:00,1.25205,1.25225,1.25165,1.2517,118500000.0
2009-11-19 05:08:00,1.25175,1.25185,1.25145,1.25145,117100000.0
2009-11-19 05:09:00,1.25145,1.25175,1.25145,1.2517,106100000.0
2009-11-19 05:10:00,1.25165,1.25175,1.25155,1.2517,37300000.0
2009-11-19 05:11:00,1.2517,1.25195,1.2517,1.2519,75800000.0
2009-11-19 05:12:00,1.25175,1.2521,1.25175,1.25195,45200000.0
2009-11-19 05:13:00,1.25195,1.25255,1.2519,1.2524,70200000.0
2009-11-19 05:14:00,1.2524,1.25275,1.25215,1.25215,80000000.0
2009-11-19 05:15:00,1.25215,1.25235,1.25205,1.25225,96400000.0
2009-11-19 05:16:00,1.25225,1.25245,1.25195,1.25215,120400000.0
2009-11-19 05:17:00,1.25215,1.25235,1.25215,1.25235,27200000.0
2009-11-19 05:18:00,1.2523,1.25255,1.2523,1.25245,35900000.0
2009-11-19 05:19:00,1.25255,1.25255,1.25215,1.25215,33500000.0
2009-11-19 05:20:00,1.25205,1.25275,1.25205,1.2521,80600000.0
2009-11-19 05:21:00,1.25215,1.25255,1.2521,1.25225,28600000.0
2009-11-19 05:22:00,1.25225,1.25225,1.25225,1.25225,4800000.0
2009-11-19 05:23:00,1.25225,1.25235,1.25225,1.25225,44200000.0
2009-11-19 05:24:00,1.2523,1.2525,1.2523,1.25245,30100000.0
2009-11-19 05:25:00,1.25255,1.25255,1.2524,1.25245,13700000.0
2009-11-19 05:26:00,1.25245,1.25255,1.25245,1.25245,93900000.0
2009-11-19 05:27:00,1.2525,1.2525,1.25225,1.25235,90100000.0
2009-11-19 05:28:00,1.25235,1.25255,1.25235,1.25255,53300000.0
2009-11-19 05:29:00,1.25255,1.25255,1.25215,1.25215,37700000.0
2009-11-19 05:30:00,1.25215,1.25225,1.25205,1.25215,52800000.0
2009-11-19 05:31:00,1.25215,1.2523,1.2519,1.25205,113700000.0
2009-11-19 05:32:00,1.25205,1.25225,1.2519,1.25195,60600000.0
2009-11-19 05:33:00,1.25205,1.25235,1.25195,1.25235,25600000.0
2009-11-19 05:34:00,1.25235,1.25235,1.25185,1.2519,112800000.0
2009-11-19 05:35:00,1.2519,1.25225,1.2517,1.25215,76800000.0
2009-11-19 05:36:00,1.25215,1.25225,1.25215,1.25225,25600000.0
2009-11-19 05:37:00,1.25235,1.25235,1.2522,1.2522,14400000.0
2009-11-19 05:38:00,1.2522,1.2525,1.252,1.2525,19200000.0
2009-11-19 05:39:00,1.2525,1.2527,1.25235,1.25265,72400000.0
2009-11-19 05:40:00,1.25265,1.25265,1.25215,1.2522,91800000.0
2009-11-19 05:41:00,1.2522,1.2523,1.2521,1.2523,29200000.0
2009-11-19 05:42:00,1.2523,1.2523,1.2521,1.25215,16000000.0
2009-11-19 05:43:00,1.25205,1.2525,1.25205,1.2522,47300000.0
2009-11-19 05:44:00,1.25225,1.25245,1.25215,1.25215,44100000.0
2009-11-19 05:45:00,1.2521,1.2522,1.252,1.25215,30300000.0
2009-11-19 05:46:00,1.25205,1.25225,1.25205,1.25225,68700000.0
2009-11-19 05:47:00,1.25225,1.25235,1.25205,1.25205,42400000.0
2009-11-19 05:48:00,1.25205,1.25225,1.252,1.25215,54700000.0
2009-11-19 05:49:00,1.2522,1.2525,1.25205,1.25235,105600000.0
2009-11-19 05:50:00,1.25245,1.25245,1.25225,1.2523,57300000.0
2009-11-19 05:51:00,1.25225,1.2523,1.25225,1.2523,25700000.0
2009-11-19 05:52:00,1.25235,1.25245,1.252,1.2524,247000000.0
2009-11-19 05:53:00,1.25245,1.2525,1.2521,1.2523,133600000.0
2009-11-19 05:54:00,1.2523,1.25255,1.25215,1.2524,147900000.0
2009-11-19 05:55:00,1.2524,1.25265,1.2523,1.25255,82600000.0
2009-11-19 05:56:00,1.25255,1.25265,1.2518,1.2521,180300000.0
2009-11-19 05:57:00,1.25205,1.25215,1.25185,1.252,54000000.0
2009-11-19 05:58:00,1.252,1.25225,1.2518,1.25215,204700000.0
2009-11-19 05:59:00,1.2522,1.25265,1.2521,1.25265,73300000.0
2009-11-19 06:00:00,1.2527,1.2528,1.2522,1.2522,123900000.0
2009-11-19 06:01:00,1.2522,1.2526,1.25215,1.2524,138200000.0
2009-11-19 06:02:00,1.25235,1.25235,1.2519,1.252,42000000.0
2009-11-19 06:03:00,1.252,1.25245,1.25195,1.25245,80600000.0
2009-11-19 06:04:00,1.25235,1.25245,1.2521,1.2521,123400000.0
2009-11-19 06:05:00,1.2521,1.25235,1.2521,1.2523,128900000.0
2009-11-19 06:06:00,1.2523,1.2523,1.2519,1.25215,197000000.0
2009-11-19 06:07:00,1.25205,1.25215,1.25195,1.25195,28800000.0
2009-11-19 06:08:00,1.252,1.25215,1.252,1.252,47000000.0
2009-11-19 06:09:00,1.25195,1.25265,1.25195,1.2521,232700000.0
2009-11-19 06:10:00,1.2521,1.2521,1.2519,1.25195,93000000.0
2009-11-19 06:11:00,1.25195,1.252,1.25195,1.25195,14000000.0
2009-11-19 06:12:00,1.25195,1.25205,1.25195,1.25205,33400000.0
2009-11-19 06:13:00,1.25205,1.25265,1.25195,1.25265,86100000.0
2009-11-19 06:14:00,1.2526,1.25265,1.2522,1.2523,115200000.0
2009-11-19 06:15:00,1.25235,1.25235,1.252,1.252,52900000.0
2009-11-19 06:16:00,1.2521,1.25255,1.25205,1.25225,199200000.0
2009-11-19 06:17:00,1.25225,1.2525,1.25225,1.25235,85300000.0
2009-11-19 06:18:00,1.25235,1.25255,1.2521,1.25225,121400000.0
2009-11-19 06:19:00,1.25225,1.25235,1.25165,1.25175,144600000.0
2009-11-19 06:20:00,1.25175,1.2522,1.25175,1.25215,60800000.0
2009-11-19 06:21:00,1.25215,1.25245,1.252,1.25235,79900000.0
2009-11-19 06:22:00,1.25235,1.25235,1.25185,1.25185,112000000.0
2009-11-19 06:23:00,1.25175,1.2527,1.25175,1.2526,168000000.0
2009-11-19 06:24:00,1.2525,1.25315,1.2524,1.2527,303200000.0
2009-11-19 06:25:00,1.2527,1.253,1.2521,1.2521,271200000.0
2009-11-19 06:26:00,1.2519,1.25295,1.25175,1.25265,250000000.0
2009-11-19 06:27:00,1.25265,1.25265,1.25215,1.25265,150600000.0
2009-11-19 06:28:00,1.2527,1.2527,1.25225,1.25225,209700000.0
2009-11-19 06:29:00,1.25225,1.2524,1.252,1.2524,180800000.0
2009-11-19 06:30:00,1.2524,1.2525,1.2521,1.25215,75400000.0
2009-11-19 06:31:00,1.25215,1.25245,1.2521,1.25245,87600000.0
2009-11-19 06:32:00,1.25245,1.25265,1.25215,1.25225,148300000.0
2009-11-19 06:33:00,1.25225,1.25245,1.2521,1.2522,314400000.0
2009-11-19 06:34:00,1.2522,1.25245,1.2521,1.25215,332600000.0
2009-11-19 06:35:00,1.25215,1.25215,1.2514,1.25175,170900000.0
2009-11-19 06:36:00,1.25175,1.25205,1.25165,1.25205,44200000.0
2009-11-19 06:37:00,1.25205,1.25245,1.25205,1.25225,147200000.0
2009-11-19 06:38:00,1.25225,1.25255,1.25225,1.25255,30800000.0
2009-11-19 06:39:00,1.25245,1.25255,1.25225,1.25235,39500000.0
2009-11-19 06:40:00,1.25225,1.25245,1.252,1.25205,62900000.0
2009-11-19 06:41:00,1.25205,1.25215,1.2518,1.25205,74600000.0
2009-11-19 06:42:00,1.252,1.25245,1.252,1.25245,26100000.0
2009-11-19 06:43:00,1.25245,1.2525,1.25195,1.2522,81900000.0
2009-11-19 06:44:00,1.2523,1.25245,1.2519,1.25195,133900000.0
2009-11-19 06:45:00,1.25205,1.25235,1.25195,1.252,154700000.0
2009-11-19 06:46:00,1.25205,1.25265,1.25195,1.25245,171100000.0
2009-11-19 06:47:00,1.25245,1.25305,1.2524,1.25275,270500000.0
2009-11-19 06:48:00,1.25265,1.25305,1.25255,1.25275,119300000.0
2009-11-19 06:49:00,1.25275,1.25285,1.25245,1.25275,86000000.0
2009-11-19 06:50:00,1.25275,1.25295,1.25255,1.25265,152300000.0
2009-11-19 06:51:00,1.25265,1.2528,1.2525,1.25275,195400000.0
2009-11-19 06:52:00,1.25275,1.2529,1.25255,1.25265,138000000.0
2009-11-19 06:53:00,1.25265,1.25295,1.25255,1.25255,70300000.0
2009-11-19 06:54:00,1.25255,1.25255,1.25255,1.25255,39400000.0
2009-11-19 06:55:00,1.25255,1.25255,1.25255,1.25255,24200000.0
2009-11-19 06:56:00,1.25255,1.25285,1.25255,1.25275,30600000.0
2009-11-19 06:57:00,1.25275,1.25285,1.25275,1.25285,14000000.0
2009-11-19 06:58:00,1.25275,1.25285,1.25275,1.25285,12000000.0
2009-11-19 06:59:00,1.25285,1.25285,1.25245,1.25275,25700000.0
2009-11-19 07:00:00,1.2528,1.2528,1.25275,1.25275,45100000.0
2009-11-19 07:01:00,1.25275,1.2528,1.25275,1.25275,20300000.0
2009-11-19 07:02:00,1.25275,1.25275,1.25275,1.25275,6000000.0
2009-11-19 07:03:00,1.25275,1.25275,1.2525,1.25255,12000000.0
2009-11-19 07:04:00,1.25265,1.25285,1.25255,1.25275,29000000.0
2009-11-19 07:05:00,1.25285,1.25315,1.25285,1.25295,31100000.0
2009-11-19 07:06:00,1.25295,1.25315,1.25275,1.25275,38400000.0
2009-11-19 07:07:00,1.25285,1.25285,1.25285,1.25285,8000000.0
2009-11-19 07:08:00,1.25285,1.25325,1.25285,1.25295,25600000.0
2009-11-19 07:09:00,1.25295,1.25305,1.25275,1.25285,39700000.0
2009-11-19 07:10:00,1.25275,1.25305,1.25275,1.25285,65600000.0
2009-11-19 07:11:00,1.25285,1.25315,1.2526,1.25265,100800000.0
2009-11-19 07:12:00,1.25265,1.25275,1.25255,1.25255,52800000.0
2009-11-19 07:13:00,1.25255,1.25275,1.2525,1.2526,44300000.0
2009-11-19 07:14:00,1.25255,1.25265,1.25245,1.25265,23500000.0
2009-11-19 07:15:00,1.25265,1.25265,1.25265,1.25265,31800000.0
2009-11-19 07:16:00,1.25265,1.25265,1.25265,1.25265,22000000.0
2009-11-19 07:17:00,1.25265,1.25265,1.2522,1.2522,18100000.0
2009-11-19 07:18:00,1.2522,1.25255,1.2522,1.25255,25600000.0
2009-11-19 07:19:00,1.25255,1.25255,1.252,1.2521,29100000.0
2009-11-19 07:20:00,1.2521,1.25265,1.2521,1.25265,91700000.0
2009-11-19 07:21:00,1.25265,1.25265,1.25255,1.25265,22000000.0
2009-11-19 07:22:00,1.25265,1.25265,1.2526,1.25265,35900000.0
2009-11-19 07:23:00,1.25265,1.25275,1.25265,1.25265,61400000.0
2009-11-19 07:24:00,1.25265,1.25265,1.25255,1.25265,34000000.0
2009-11-19 07:25:00,1.25265,1.25275,1.25265,1.25265,22900000.0
2009-11-19 07:26:00,1.25265,1.25265,1.25265,1.25265,8000000.0
2009-11-19 07:27:00,1.25265,1.25275,1.25265,1.25265,10800000.0
2009-11-19 07:28:00,1.25265,1.25275,1.25265,1.25275,13500000.0
2009-11-19 07:29:00,1.2528,1.2529,1.25265,1.25265,29100000.0
2009-11-19 07:30:00,1.25265,1.25265,1.2525,1.2525,14000000.0
2009-11-19 07:31:00,1.25245,1.25245,1.2522,1.25235,40500000.0
2009-11-19 07:32:00,1.25235,1.25245,1.25225,1.25225,39800000.0
2009-11-19 07:33:00,1.25225,1.2523,1.25205,1.2523,31900000.0
2009-11-19 07:34:00,1.2523,1.2524,1.25225,1.2523,24600000.0
2009-11-19 07:35:00,1.25235,1.25245,1.25225,1.25245,24000000.0
2009-11-19 07:36:00,1.25255,1.2527,1.25235,1.25245,22000000.0
2009-11-19 07:37:00,1.25245,1.25245,1.25235,1.25245,9600000.0
2009-11-19 07:38:00,1.25245,1.25245,1.25235,1.2524,33700000.0
2009-11-19 07:39:00,1.25245,1.25245,1.25245,1.25245,4800000.0
2009-11-19 07:40:00,1.25245,1.25255,1.25235,1.25245,30000000.0
2009-11-19 07:41:00,1.25245,1.2527,1.25245,1.25265,29300000.0
2009-11-19 07:42:00,1.25265,1.25275,1.25265,1.25265,17900000.0
2009-11-19 07:43:00,1.25265,1.25275,1.25265,1.25275,3200000.0
2009-11-19 07:44:00,1.25275,1.25275,1.25275,1.25275,1600000.0
2009-11-19 07:45:00,1.25275,1.25325,1.25275,1.25305,56500000.0
2009-11-19 07:46:00,1.25295,1.25325,1.25285,1.25285,53200000.0
2009-11-19 07:47:00,1.25295,1.25295,1.2526,1.25265,157300000.0
2009-11-19 07:48:00,1.25275,1.25295,1.25255,1.25285,121600000.0
2009-11-19 07:49:00,1.25285,1.25295,1.25225,1.25235,63300000.0
2009-11-19 07:50:00,1.25215,1.25245,1.25215,1.25235,19600000.0
2009-11-19 07:51:00,1.25235,1.25245,1.25235,1.25245,5800000.0
2009-11-19 07:52:00,1.25245,1.25255,1.2522,1.25245,161600000.0
2009-11-19 07:53:00,1.25245,1.25265,1.25235,1.25265,76400000.0
2009-11-19 07:54:00,1.25265,1.25285,1.25255,1.25255,43200000.0
2009-11-19 07:55:00,1.25255,1.25265,1.2525,1.2526,39100000.0
2009-11-19 07:56:00,1.2527,1.2528,1.25255,1.2526,113800000.0
2009-11-19 07:57:00,1.2526,1.25305,1.2526,1.25305,65800000.0
2009-11-19 07:58:00,1.253,1.25315,1.2529,1.2529,41100000.0
2009-11-19 07:59:00,1.25285,1.253,1.2527,1.25295,52400000.0
2009-11-19 08:00:00,1.253,1.2531,1.2527,1.25305,80100000.0
2009-11-19 08:01:00,1.253,1.2535,1.253,1.2533,68100000.0
2009-11-19 08:02:00,1.25335,1.2535,1.25315,1.25335,76600000.0
2009-11-19 08:03:00,1.25335,1.25335,1.253,1.2533,50900000.0
2009-11-19 08:04:00,1.2532,1.2533,1.2532,1.25325,23600000.0
2009-11-19 08:05:00,1.25325,1.2534,1.2531,1.2532,48200000.0
2009-11-19 08:06:00,1.2532,1.2532,1.25275,1.25275,64200000.0
2009-11-19 08:07:00,1.25275,1.25275,1.25245,1.25245,88600000.0
2009-11-19 08:08:00,1.25245,1.25245,1.25205,1.25205,40500000.0
2009-11-19 08:09:00,1.25205,1.25245,1.25205,1.25235,69600000.0
2009-11-19 08:10:00,1.25245,1.2526,1.25235,1.25255,109700000.0
2009-11-19 08:11:00,1.25255,1.2528,1.2522,1.25245,140600000.0
2009-11-19 08:12:00,1.25255,1.25255,1.25235,1.25245,43200000.0
2009-11-19 08:13:00,1.25245,1.2525,1.2523,1.25235,25700000.0
2009-11-19 08:14:00,1.25235,1.25245,1.25235,1.25235,21600000.0
2009-11-19 08:15:00,1.25235,1.25245,1.25225,1.2524,80400000.0
2009-11-19 08:16:00,1.2524,1.2524,1.25225,1.2523,62600000.0
2009-11-19 08:17:00,1.2523,1.2523,1.252,1.25215,50400000.0
2009-11-19 08:18:00,1.25215,1.2524,1.25215,1.2522,30000000.0
2009-11-19 08:19:00,1.25225,1.25255,1.25225,1.25245,15400000.0
2009-11-19 08:20:00,1.25245,1.2526,1.2524,1.25245,102400000.0
2009-11-19 08:21:00,1.25245,1.25265,1.2523,1.25245,56800000.0
2009-11-19 08:22:00,1.2525,1.25265,1.25235,1.2525,62600000.0
2009-11-19 08:23:00,1.2525,1.2527,1.25245,1.25265,57100000.0
2009-11-19 08:24:00,1.25265,1.25275,1.25255,1.25275,34100000.0
2009-11-19 08:25:00,1.2527,1.25275,1.25245,1.25255,84900000.0
2009-11-19 08:26:00,1.25255,1.25275,1.2524,1.25255,184200000.0
2009-11-19 08:27:00,1.25255,1.2527,1.25255,1.2527,32600000.0
2009-11-19 08:28:00,1.2527,1.25285,1.25235,1.2528,111800000.0
2009-11-19 08:29:00,1.2528,1.25305,1.2526,1.25295,33000000.0
2009-11-19 08:30:00,1.25305,1.2536,1.25295,1.2533,99300000.0
2009-11-19 08:31:00,1.2533,1.25355,1.2533,1.2534,54800000.0
2009-11-19 08:32:00,1.2534,1.25345,1.2534,1.25345,9000000.0
2009-11-19 08:33:00,1.25345,1.25355,1.2534,1.2534,42200000.0
2009-11-19 08:34:00,1.2535,1.25365,1.25345,1.25355,30900000.0
2009-11-19 08:35:00,1.25335,1.2536,1.25325,1.25355,27800000.0
2009-11-19 08:36:00,1.2535,1.2535,1.25335,1.25335,16300000.0
2009-11-19 08:37:00,1.25335,1.25335,1.25305,1.2531,97100000.0
2009-11-19 08:38:00,1.25315,1.25365,1.25315,1.25355,103200000.0
2009-11-19 08:39:00,1.2535,1.2538,1.25335,1.2536,63400000.0
2009-11-19 08:40:00,1.25355,1.25355,1.25355,1.25355,1200000.0
2009-11-19 08:41:00,1.25355,1.25385,1.25355,1.2537,47900000.0
2009-11-19 08:42:00,1.2536,1.2537,1.2531,1.25325,102700000.0
2009-11-19 08:43:00,1.2532,1.2535,1.25295,1.25295,193700000.0
2009-11-19 08:44:00,1.25295,1.2531,1.2528,1.25305,212700000.0
2009-11-19 08:45:00,1.25295,1.2534,1.25295,1.25335,401100000.0
2009-11-19 08:46:00,1.2534,1.2534,1.2528,1.25285,180400000.0
2009-11-19 08:47:00,1.25285,1.2529,1.25285,1.25285,136800000.0
2009-11-19 08:48:00,1.25285,1.25335,1.25285,1.25325,84600000.0
2009-11-19 08:49:00,1.25325,1.2534,1.25285,1.25295,287700000.0
2009-11-19 08:50:00,1.25285,1.25335,1.25285,1.2533,82000000.0
2009-11-19 08:51:00,1.25335,1.2536,1.25305,1.2535,162900000.0
2009-11-19 08:52:00,1.25345,1.2537,1.2531,1.2535,155900000.0
2009-11-19 08:53:00,1.2534,1.2538,1.2534,1.25345,132200000.0
2009-11-19 08:54:00,1.25345,1.25385,1.2534,1.25365,116200000.0
2009-11-19 08:55:00,1.25365,1.2539,1.2536,1.2538,131800000.0
2009-11-19 08:56:00,1.25385,1.25395,1.25375,1.2538,66500000.0
2009-11-19 08:57:00,1.2538,1.25395,1.25365,1.25375,156000000.0
2009-11-19 08:58:00,1.25375,1.2539,1.2535,1.25365,191300000.0
2009-11-19 08:59:00,1.25355,1.25365,1.25325,1.2534,197100000.0
2009-11-19 09:00:00,1.25345,1.25355,1.2533,1.25345,81100000.0
2009-11-19 09:01:00,1.25335,1.2536,1.25315,1.25325,120500000.0
2009-11-19 09:02:00,1.25335,1.2535,1.25305,1.25325,116000000.0
2009-11-19 09:03:00,1.25325,1.2533,1.25305,1.25325,84700000.0
2009-11-19 09:04:00,1.25315,1.25345,1.25315,1.2533,69200000.0
2009-11-19 09:05:00,1.2533,1.25405,1.25315,1.25385,160300000.0
2009-11-19 09:06:00,1.2539,1.254,1.2531,1.25365,157900000.0
2009-11-19 09:07:00,1.2537,1.25375,1.2533,1.25345,49600000.0
2009-11-19 09:08:00,1.25345,1.25395,1.2534,1.25395,47200000.0
2009-11-19 09:09:00,1.25395,1.25395,1.25345,1.2536,115600000.0
2009-11-19 09:10:00,1.2536,1.25415,1.25345,1.2537,146500000.0
2009-11-19 09:11:00,1.2538,1.25415,1.25345,1.25365,98400000.0
2009-11-19 09:12:00,1.25365,1.25365,1.25315,1.25335,105600000.0
2009-11-19 09:13:00,1.2534,1.2535,1.253,1.25345,191800000.0
2009-11-19 09:14:00,1.25335,1.2537,1.25335,1.25355,31300000.0
2009-11-19 09:15:00,1.25355,1.25355,1.25305,1.25315,93300000.0
2009-11-19 09:16:00,1.25315,1.25355,1.2531,1.25345,47600000.0
2009-11-19 09:17:00,1.25345,1.25405,1.25345,1.25395,86900000.0
2009-11-19 09:18:00,1.2539,1.2541,1.25355,1.2539,132700000.0
2009-11-19 09:19:00,1.25395,1.25465,1.25365,1.25465,185400000.0
2009-11-19 09:20:00,1.25465,1.25465,1.2542,1.25445,152400000.0
2009-11-19 09:21:00,1.25445,1.25475,1.2541,1.25425,217100000.0
2009-11-19 09:22:00,1.25425,1.2552,1.2542,1.2549,401700000.0
2009-11-19 09:23:00,1.2549,1.2555,1.2549,1.25515,190499999.0
2009-11-19 09:24:00,1.25515,1.25545,1.2547,1.25525,268500000.0
2009-11-19 09:25:00,1.2552,1.2555,1.25495,1.25525,143200000.0
2009-11-19 09:26:00,1.2552,1.2554,1.25515,1.25515,15900000.0
2009-11-19 09:27:00,1.25505,1.25515,1.25505,1.2551,25200000.0
2009-11-19 09:28:00,1.25505,1.25515,1.25475,1.25505,64500000.0
2009-11-19 09:29:00,1.25505,1.2552,1.2549,1.25495,60200000.0
2009-11-19 09:30:00,1.2549,1.25495,1.25475,1.2549,57100000.0
2009-11-19 09:31:00,1.25495,1.2554,1.25465,1.2552,81000000.0
2009-11-19 09:32:00,1.2552,1.25535,1.255,1.25515,77500000.0
2009-11-19 09:33:00,1.2551,1.25525,1.25505,1.25525,53600000.0
2009-11-19 09:34:00,1.25515,1.25545,1.25515,1.2552,73000000.0
2009-11-19 09:35:00,1.2553,1.25575,1.25525,1.25545,204600000.0
2009-11-19 09:36:00,1.25535,1.2556,1.25515,1.25535,113400000.0
2009-11-19 09:37:00,1.25535,1.25545,1.25515,1.25535,115000000.0
2009-11-19 09:38:00,1.25535,1.25535,1.255,1.25505,143600000.0
2009-11-19 09:39:00,1.2551,1.2552,1.25495,1.2552,64400000.0
2009-11-19 09:40:00,1.2551,1.25525,1.2548,1.2551,72600000.0
2009-11-19 09:41:00,1.2551,1.25555,1.25475,1.25555,84400000.0
2009-11-19 09:42:00,1.25565,1.25675,1.25555,1.2562,327300001.0
2009-11-19 09:43:00,1.2562,1.25655,1.2561,1.25625,135200000.0
2009-11-19 09:44:00,1.25625,1.2566,1.25605,1.25655,189600000.0
2009-11-19 09:45:00,1.25655,1.25725,1.2563,1.25645,232300001.0
2009-11-19 09:46:00,1.2564,1.25665,1.2554,1.25585,252600000.0
2009-11-19 09:47:00,1.25585,1.25625,1.25585,1.25615,152800000.0
2009-11-19 09:48:00,1.25615,1.25635,1.25575,1.25625,134000000.0
2009-11-19 09:49:00,1.25615,1.25625,1.2552,1.25575,331200000.0
2009-11-19 09:50:00,1.25575,1.25645,1.25545,1.25605,229800000.0
2009-11-19 09:51:00,1.256,1.2565,1.2556,1.25585,246000000.0
2009-11-19 09:52:00,1.25585,1.2561,1.2554,1.2554,186700000.0
2009-11-19 09:53:00,1.25535,1.2559,1.25505,1.25525,153800000.0
2009-11-19 09:54:00,1.25525,1.25555,1.2551,1.2551,86400000.0
2009-11-19 09:55:00,1.25515,1.25555,1.2545,1.25555,179550000.0
2009-11-19 09:56:00,1.25565,1.2561,1.2553,1.25605,163600000.0
2009-11-19 09:57:00,1.25605,1.25605,1.25525,1.25535,130400000.0
2009-11-19 09:58:00,1.25525,1.25585,1.25515,1.25585,138300000.0
2009-11-19 09:59:00,1.25585,1.25625,1.2557,1.2561,166400000.0
2009-11-19 10:00:00,1.25615,1.25615,1.2552,1.25565,228100000.0
2009-11-19 10:01:00,1.25555,1.25595,1.255,1.25505,177300000.0
2009-11-19 10:02:00,1.25505,1.25525,1.2549,1.2549,192300000.0
2009-11-19 10:03:00,1.2549,1.25605,1.2548,1.25605,178500000.0
2009-11-19 10:04:00,1.2561,1.25635,1.2556,1.25605,102700000.0
2009-11-19 10:05:00,1.25605,1.25625,1.25565,1.25585,123400000.0
2009-11-19 10:06:00,1.25585,1.25595,1.25525,1.2556,127000000.0
2009-11-19 10:07:00,1.25565,1.2561,1.25535,1.2559,132800000.0
2009-11-19 10:08:00,1.2559,1.2559,1.2551,1.25515,101900000.0
2009-11-19 10:09:00,1.25515,1.25535,1.2546,1.25515,143300000.0
2009-11-19 10:10:00,1.25515,1.25525,1.25505,1.25505,150100000.0
2009-11-19 10:11:00,1.25505,1.25545,1.255,1.255,75800000.0
2009-11-19 10:12:00,1.25505,1.25535,1.2548,1.25485,167700000.0
2009-11-19 10:13:00,1.25485,1.25505,1.2547,1.2548,81200000.0
2009-11-19 10:14:00,1.25485,1.2554,1.25475,1.25505,152800000.0
2009-11-19 10:15:00,1.25495,1.256,1.2545,1.2557,194950000.0
2009-11-19 10:16:00,1.2557,1.25635,1.25555,1.25635,143400000.0
2009-11-19 10:17:00,1.2564,1.25645,1.256,1.25625,147400000.0
2009-11-19 10:18:00,1.25625,1.25625,1.25545,1.25575,172400000.0
2009-11-19 10:19:00,1.2558,1.25585,1.25505,1.25525,127500000.0
2009-11-19 10:20:00,1.25525,1.25545,1.2552,1.25535,99600000.0
2009-11-19 10:21:00,1.25535,1.2556,1.2552,1.2554,129600000.0
2009-11-19 10:22:00,1.25545,1.2556,1.25525,1.25525,80000000.0
2009-11-19 10:23:00,1.25525,1.2554,1.2552,1.25535,43500000.0
2009-11-19 10:24:00,1.25535,1.25555,1.2552,1.25525,109300000.0
2009-11-19 10:25:00,1.25525,1.25535,1.25525,1.25525,47400000.0
2009-11-19 10:26:00,1.25525,1.2555,1.25525,1.2554,36800000.0
2009-11-19 10:27:00,1.2554,1.25545,1.25525,1.25525,47600000.0
2009-11-19 10:28:00,1.25525,1.25545,1.2551,1.2553,72800000.0
2009-11-19 10:29:00,1.2553,1.2556,1.25525,1.2556,55800000.0
2009-11-19 10:30:00,1.25555,1.2562,1.25555,1.25595,49500000.0
2009-11-19 10:31:00,1.25595,1.25605,1.2559,1.25595,25000000.0
2009-11-19 10:32:00,1.2559,1.2561,1.25585,1.2561,21000000.0
2009-11-19 10:33:00,1.25605,1.2561,1.25565,1.25565,32000000.0
2009-11-19 10:34:00,1.2556,1.25595,1.2556,1.2559,90500000.0
2009-11-19 10:35:00,1.25585,1.25585,1.25525,1.2555,105000000.0
2009-11-19 10:36:00,1.2555,1.25575,1.25545,1.25575,51500000.0
2009-11-19 10:37:00,1.25565,1.2558,1.2555,1.2556,52400000.0
2009-11-19 10:38:00,1.2556,1.25595,1.2556,1.2558,217700000.0
2009-11-19 10:39:00,1.2559,1.256,1.25565,1.256,152100000.0
2009-11-19 10:40:00,1.256,1.25605,1.2556,1.2559,107300000.0
2009-11-19 10:41:00,1.25585,1.2561,1.25555,1.256,178600000.0
2009-11-19 10:42:00,1.2561,1.25615,1.2559,1.25595,120500000.0
2009-11-19 10:43:00,1.25595,1.25635,1.2559,1.25615,39100000.0
2009-11-19 10:44:00,1.25615,1.2562,1.25575,1.25595,97900000.0
2009-11-19 10:45:00,1.25595,1.2564,1.2559,1.25605,94600000.0
2009-11-19 10:46:00,1.25605,1.2563,1.25585,1.25615,44000000.0
2009-11-19 10:47:00,1.25615,1.25635,1.25615,1.25625,30200000.0
2009-11-19 10:48:00,1.25625,1.25635,1.256,1.256,49400000.0
2009-11-19 10:49:00,1.25605,1.25655,1.25605,1.25635,52300000.0
2009-11-19 10:50:00,1.25635,1.25635,1.2555,1.25635,81600000.0
2009-11-19 10:51:00,1.25635,1.25645,1.256,1.25645,15000000.0
2009-11-19 10:52:00,1.25645,1.25645,1.25605,1.25615,25400000.0
2009-11-19 10:53:00,1.25615,1.25635,1.25605,1.25635,19100000.0
2009-11-19 10:54:00,1.25635,1.25635,1.25625,1.25635,45300000.0
2009-11-19 10:55:00,1.25635,1.25635,1.25635,1.25635,44000000.0
2009-11-19 10:56:00,1.25635,1.25635,1.2557,1.25585,57900000.0
2009-11-19 10:57:00,1.25585,1.2559,1.25585,1.25585,59200000.0
2009-11-19 10:58:00,1.25585,1.25585,1.25585,1.25585,53600000.0
2009-11-19 10:59:00,1.25585,1.2559,1.25585,1.25585,50700000.0
2009-11-19 11:00:00,1.25585,1.25585,1.25585,1.25585,30500000.0
2009-11-19 11:01:00,1.25585,1.25585,1.25585,1.25585,47200000.0
2009-11-19 11:02:00,1.25585,1.25585,1.25575,1.25585,38600000.0
2009-11-19 11:03:00,1.25585,1.25585,1.2556,1.25565,47400000.0
2009-11-19 11:04:00,1.25565,1.2558,1.25565,1.25565,59400000.0
2009-11-19 11:05:00,1.25565,1.25575,1.2556,1.2556,35600000.0
2009-11-19 11:06:00,1.2555,1.25575,1.25515,1.25575,62000000.0
2009-11-19 11:07:00,1.25575,1.2559,1.25565,1.2559,92500000.0
2009-11-19 11:08:00,1.2559,1.2559,1.2556,1.2556,43800000.0
2009-11-19 11:09:00,1.2556,1.25585,1.2555,1.25575,54900000.0
2009-11-19 11:10:00,1.2558,1.25595,1.2556,1.2556,37900000.0
2009-11-19 11:11:00,1.2556,1.25605,1.2556,1.25575,79000000.0
2009-11-19 11:12:00,1.25575,1.25625,1.2557,1.2561,83600000.0
2009-11-19 11:13:00,1.2561,1.25655,1.2561,1.2562,99900000.0
2009-11-19 11:14:00,1.2563,1.2566,1.2561,1.25635,100200000.0
2009-11-19 11:15:00,1.2563,1.2565,1.2563,1.25635,73200000.0
2009-11-19 11:16:00,1.2563,1.25685,1.25625,1.25645,114500000.0
2009-11-19 11:17:00,1.2565,1.2568,1.25645,1.2567,93100000.0
2009-11-19 11:18:00,1.25655,1.25695,1.2564,1.25675,212600000.0
2009-11-19 11:19:00,1.25675,1.25705,1.2567,1.2568,107700000.0
2009-11-19 11:20:00,1.2568,1.2568,1.2561,1.2564,149200000.0
2009-11-19 11:21:00,1.2564,1.25655,1.25565,1.2561,107600000.0
2009-11-19 11:22:00,1.25605,1.25665,1.25605,1.25625,127600000.0
2009-11-19 11:23:00,1.2562,1.2562,1.25615,1.25615,30000000.0
2009-11-19 11:24:00,1.25615,1.25615,1.2559,1.25595,52200000.0
2009-11-19 11:25:00,1.25595,1.25635,1.25595,1.2563,94800000.0
2009-11-19 11:26:00,1.2563,1.25645,1.25615,1.2563,96200000.0
2009-11-19 11:27:00,1.2562,1.25645,1.2559,1.25615,142700000.0
2009-11-19 11:28:00,1.25615,1.2563,1.25595,1.25595,89500000.0
2009-11-19 11:29:00,1.25595,1.25595,1.2556,1.25575,30300000.0
2009-11-19 11:30:00,1.25575,1.25595,1.2557,1.25575,70400000.0
2009-11-19 11:31:00,1.25575,1.25585,1.25555,1.25565,99900000.0
2009-11-19 11:32:00,1.25565,1.25585,1.2555,1.25555,73000000.0
2009-11-19 11:33:00,1.25555,1.25555,1.25555,1.25555,17600000.0
2009-11-19 11:34:00,1.25565,1.25575,1.25545,1.25545,71100000.0
2009-11-19 11:35:00,1.25545,1.25595,1.25545,1.25565,82600000.0
2009-11-19 11:36:00,1.2553,1.25565,1.2553,1.25555,18200000.0
2009-11-19 11:37:00,1.25555,1.25565,1.2552,1.2553,49700000.0
2009-11-19 11:38:00,1.2553,1.25545,1.2549,1.25545,73300000.0
2009-11-19 11:39:00,1.25545,1.2557,1.2554,1.25545,55800000.0
2009-11-19 11:40:00,1.25545,1.2558,1.2549,1.25515,88900000.0
2009-11-19 11:41:00,1.2551,1.2553,1.2551,1.2552,39700000.0
2009-11-19 11:42:00,1.2552,1.25525,1.25505,1.2552,38900000.0
2009-11-19 11:43:00,1.2552,1.2554,1.2549,1.2554,52200000.0
2009-11-19 11:44:00,1.2554,1.2554,1.2549,1.25515,66600000.0
2009-11-19 11:45:00,1.25515,1.25535,1.25505,1.25525,81500000.0
2009-11-19 11:46:00,1.2552,1.25555,1.25515,1.25535,41000000.0
2009-11-19 11:47:00,1.2554,1.25615,1.25515,1.256,82600000.0
2009-11-19 11:48:00,1.256,1.2565,1.25585,1.2563,69800000.0
2009-11-19 11:49:00,1.25625,1.25625,1.2555,1.2556,81500000.0
2009-11-19 11:50:00,1.2556,1.2556,1.25555,1.25555,44700000.0
2009-11-19 11:51:00,1.25555,1.25555,1.25515,1.2554,56200000.0
2009-11-19 11:52:00,1.2552,1.2555,1.25485,1.25525,130200000.0
2009-11-19 11:53:00,1.25525,1.25525,1.25455,1.2548,51600000.0
2009-11-19 11:54:00,1.25485,1.2558,1.25485,1.2558,138200000.0
2009-11-19 11:55:00,1.2558,1.2558,1.25515,1.2556,63700000.0
2009-11-19 11:56:00,1.25555,1.2557,1.2554,1.25565,29100000.0
2009-11-19 11:57:00,1.25565,1.25565,1.25515,1.2553,58500000.0
2009-11-19 11:58:00,1.25545,1.25545,1.2552,1.2553,268500000.0
2009-11-19 11:59:00,1.25545,1.2556,1.2553,1.2555,247700000.0
2009-11-19 12:00:00,1.2555,1.2555,1.2552,1.2555,43300000.0
2009-11-19 12:01:00,1.2553,1.2555,1.2553,1.2555,21700000.0
2009-11-19 12:02:00,1.25565,1.2558,1.25535,1.2558,92800000.0
2009-11-19 12:03:00,1.2559,1.25595,1.25525,1.2554,90100000.0
2009-11-19 12:04:00,1.25535,1.2555,1.25505,1.25505,39800000.0
2009-11-19 12:05:00,1.25505,1.25535,1.25505,1.25525,67400000.0
2009-11-19 12:06:00,1.25515,1.2553,1.25505,1.2553,94600000.0
2009-11-19 12:07:00,1.2553,1.2553,1.2551,1.2552,53000000.0
2009-11-19 12:08:00,1.2552,1.2553,1.255,1.25515,40000000.0
2009-11-19 12:09:00,1.25515,1.2553,1.25515,1.25515,65200000.0
2009-11-19 12:10:00,1.25515,1.25545,1.2551,1.2554,42300000.0
2009-11-19 12:11:00,1.25555,1.2557,1.25545,1.25545,27300000.0
2009-11-19 12:12:00,1.2554,1.2554,1.25535,1.25535,3000000.0
2009-11-19 12:13:00,1.2553,1.2553,1.25525,1.25525,2000000.0
2009-11-19 12:14:00,1.2552,1.2554,1.25475,1.25495,85900000.0
2009-11-19 12:15:00,1.2546,1.25515,1.2545,1.2551,160700000.0
2009-11-19 12:16:00,1.25505,1.2553,1.25485,1.25495,88800000.0
2009-11-19 12:17:00,1.25505,1.25515,1.2549,1.25495,36300000.0
2009-11-19 12:18:00,1.25495,1.25515,1.2548,1.2551,58600000.0
2009-11-19 12:19:00,1.2551,1.25525,1.2547,1.2551,48700000.0
2009-11-19 12:20:00,1.2551,1.2551,1.2549,1.2549,26700000.0
2009-11-19 12:21:00,1.2549,1.25515,1.25475,1.25515,46100000.0
2009-11-19 12:22:00,1.25505,1.2553,1.25505,1.2553,43700000.0
2009-11-19 12:23:00,1.2553,1.25535,1.255,1.25525,37400000.0
2009-11-19 12:24:00,1.2552,1.2552,1.25465,1.25465,60600000.0
2009-11-19 12:25:00,1.2547,1.25475,1.2545,1.25465,192500000.0
2009-11-19 12:26:00,1.25465,1.25465,1.2546,1.2546,3000000.0
2009-11-19 12:27:00,1.25455,1.2546,1.25455,1.25455,5000000.0
2009-11-19 12:28:00,1.25455,1.25475,1.25455,1.2547,40500000.0
2009-11-19 12:29:00,1.25465,1.2548,1.25455,1.2548,55700000.0
2009-11-19 12:30:00,1.2548,1.2548,1.2545,1.25465,84500000.0
2009-11-19 12:31:00,1.25465,1.25475,1.2545,1.2546,77550000.0
2009-11-19 12:32:00,1.25465,1.25495,1.2545,1.2547,151000000.0
2009-11-19 12:33:00,1.25475,1.2552,1.2547,1.2548,80700000.0
2009-11-19 12:34:00,1.25475,1.25475,1.2545,1.2546,358900000.0
2009-11-19 12:35:00,1.25465,1.25475,1.2545,1.2546,51950000.0
2009-11-19 12:36:00,1.2546,1.25465,1.2545,1.2545,243600000.0
2009-11-19 12:37:00,1.2545,1.25475,1.2545,1.25475,118950000.0
2009-11-19 12:38:00,1.25455,1.2546,1.2545,1.25455,62600000.0
2009-11-19 12:39:00,1.25455,1.2547,1.25455,1.2547,18100000.0
2009-11-19 12:40:00,1.25475,1.25485,1.2546,1.2548,12600000.0
2009-11-19 12:41:00,1.25475,1.2548,1.25465,1.25465,11900000.0
2009-11-19 12:42:00,1.25465,1.2548,1.25465,1.2548,12100000.0
2009-11-19 12:43:00,1.2546,1.2547,1.2546,1.25465,20500000.0
2009-11-19 12:44:00,1.2547,1.25475,1.2545,1.2545,283200000.0
2009-11-19 12:45:00,1.2545,1.2545,1.25425,1.2545,308750000.0
2009-11-19 12:46:00,1.2545,1.2545,1.2545,1.2545,278400000.0
2009-11-19 12:47:00,1.2545,1.2545,1.2545,1.2545,342800000.0
2009-11-19 12:48:00,1.25415,1.25465,1.25415,1.2544,49200000.0
2009-11-19 12:49:00,1.2545,1.255,1.25415,1.255,137900000.0
2009-11-19 12:50:00,1.25495,1.2555,1.25495,1.25545,76100000.0
2009-11-19 12:51:00,1.2554,1.25545,1.2552,1.25525,16200000.0
2009-11-19 12:52:00,1.2553,1.25565,1.2553,1.2555,48200000.0
2009-11-19 12:53:00,1.25545,1.256,1.25545,1.25595,74900000.0
2009-11-19 12:54:00,1.256,1.25625,1.2558,1.25585,35200000.0
2009-11-19 12:55:00,1.25585,1.25595,1.25575,1.25585,11700000.0
2009-11-19 12:56:00,1.25565,1.2562,1.25565,1.2561,38400000.0
2009-11-19 12:57:00,1.2561,1.25615,1.25575,1.2559,69500000.0
2009-11-19 12:58:00,1.25595,1.256,1.2558,1.25585,32100000.0
2009-11-19 12:59:00,1.25585,1.25585,1.25545,1.2555,61200000.0
2009-11-19 13:00:00,1.25555,1.25585,1.25555,1.2556,63100000.0
2009-11-19 13:01:00,1.25555,1.2559,1.25535,1.25565,137300000.0
2009-11-19 13:02:00,1.2556,1.25575,1.2554,1.25565,87800000.0
2009-11-19 13:03:00,1.25565,1.25575,1.25555,1.25565,78600000.0
2009-11-19 13:04:00,1.2556,1.25565,1.25515,1.2553,96800000.0
2009-11-19 13:05:00,1.2553,1.2558,1.2552,1.2558,104600000.0
2009-11-19 13:06:00,1.2558,1.2559,1.2555,1.25565,50300000.0
2009-11-19 13:07:00,1.25565,1.2559,1.2555,1.2559,31200000.0
2009-11-19 13:08:00,1.25595,1.2563,1.25595,1.2562,45700000.0
2009-11-19 13:09:00,1.25605,1.25635,1.2556,1.25565,86000000.0
2009-11-19 13:10:00,1.2556,1.25605,1.25545,1.25605,90300000.0
2009-11-19 13:11:00,1.25605,1.25605,1.25565,1.2559,56600000.0
2009-11-19 13:12:00,1.25585,1.25595,1.2557,1.2559,75800000.0
2009-11-19 13:13:00,1.2559,1.25595,1.25585,1.25595,44300000.0
2009-11-19 13:14:00,1.25605,1.25625,1.2555,1.256,123700000.0
2009-11-19 13:15:00,1.256,1.25615,1.2554,1.2559,168900000.0
2009-11-19 13:16:00,1.2559,1.2562,1.25575,1.25595,80500000.0
2009-11-19 13:17:00,1.25605,1.25625,1.2557,1.25575,63300000.0
2009-11-19 13:18:00,1.25575,1.25625,1.25575,1.25625,34200000.0
2009-11-19 13:19:00,1.25625,1.25635,1.2559,1.25595,63800000.0
2009-11-19 13:20:00,1.2559,1.25645,1.25575,1.25645,67600000.0
2009-11-19 13:21:00,1.2565,1.25665,1.25645,1.25655,27200000.0
2009-11-19 13:22:00,1.25665,1.25775,1.25665,1.25755,286700000.0
2009-11-19 13:23:00,1.25745,1.25915,1.25745,1.258,242100000.0
2009-11-19 13:24:00,1.2579,1.2589,1.2578,1.25865,216900000.0
2009-11-19 13:25:00,1.25845,1.25915,1.25825,1.25855,401500000.0
2009-11-19 13:26:00,1.2585,1.25865,1.2575,1.25765,213500000.0
2009-11-19 13:27:00,1.25765,1.25785,1.2575,1.25755,121300000.0
2009-11-19 13:28:00,1.25755,1.25755,1.25675,1.25745,205700000.0
2009-11-19 13:29:00,1.2574,1.25755,1.25685,1.25685,155100000.0
2009-11-19 13:30:00,1.25685,1.25735,1.2567,1.25685,116400000.0
2009-11-19 13:31:00,1.25685,1.25715,1.25685,1.25685,157600000.0
2009-11-19 13:32:00,1.25685,1.2573,1.2568,1.25695,170900000.0
2009-11-19 13:33:00,1.257,1.25795,1.2569,1.25795,138100000.0
2009-11-19 13:34:00,1.25785,1.25795,1.2576,1.2576,70300000.0
2009-11-19 13:35:00,1.2576,1.2578,1.2569,1.2573,145300000.0
2009-11-19 13:36:00,1.2573,1.2577,1.2568,1.25745,225900000.0
2009-11-19 13:37:00,1.2574,1.258,1.2574,1.25785,211400000.0
2009-11-19 13:38:00,1.25785,1.2581,1.2574,1.25775,143100000.0
2009-11-19 13:39:00,1.2579,1.25795,1.25715,1.25725,284000000.0
2009-11-19 13:40:00,1.25725,1.25745,1.25655,1.2572,88200000.0
2009-11-19 13:41:00,1.2575,1.25775,1.25695,1.25725,149100000.0
2009-11-19 13:42:00,1.25725,1.2575,1.25705,1.25705,147300000.0
2009-11-19 13:43:00,1.25705,1.2572,1.2568,1.25715,107500000.0
2009-11-19 13:44:00,1.2571,1.2573,1.25695,1.25725,76600000.0
2009-11-19 13:45:00,1.25725,1.25725,1.25685,1.25685,85400000.0
2009-11-19 13:46:00,1.257,1.257,1.25655,1.2569,99800000.0
2009-11-19 13:47:00,1.2568,1.2574,1.2566,1.2573,53100000.0
2009-11-19 13:48:00,1.2571,1.25745,1.25685,1.257,99100000.0
2009-11-19 13:49:00,1.2569,1.25725,1.2566,1.2572,123500000.0
2009-11-19 13:50:00,1.2572,1.2576,1.2571,1.2576,67100000.0
2009-11-19 13:51:00,1.25765,1.25775,1.25695,1.257,52500000.0
2009-11-19 13:52:00,1.257,1.257,1.257,1.257,1200000.0
2009-11-19 13:53:00,1.25705,1.25735,1.257,1.2572,34000000.0
2009-11-19 13:54:00,1.25715,1.25715,1.25665,1.25675,44800000.0
2009-11-19 13:55:00,1.2567,1.25775,1.2566,1.25775,110200000.0
2009-11-19 13:56:00,1.2575,1.2584,1.2575,1.2578,165700000.0
2009-11-19 13:57:00,1.25785,1.25795,1.2574,1.2576,117400000.0
2009-11-19 13:58:00,1.2576,1.25775,1.2571,1.2573,63900000.0
2009-11-19 13:59:00,1.25735,1.25745,1.25705,1.25735,47500000.0
2009-11-19 14:00:00,1.25735,1.2578,1.25715,1.25775,54300000.0
2009-11-19 14:01:00,1.2576,1.25785,1.25715,1.2573,156000000.0
2009-11-19 14:02:00,1.25725,1.2576,1.2571,1.25725,106800000.0
2009-11-19 14:03:00,1.25725,1.25725,1.25715,1.25715,34400000.0
2009-11-19 14:04:00,1.25725,1.2574,1.25715,1.25715,53300000.0
2009-11-19 14:05:00,1.25715,1.25715,1.25715,1.25715,17000000.0
2009-11-19 14:06:00,1.25705,1.25705,1.2567,1.2568,127300000.0
2009-11-19 14:07:00,1.25685,1.25745,1.25665,1.25745,40100000.0
2009-11-19 14:08:00,1.25725,1.2578,1.25695,1.2572,112200000.0
2009-11-19 14:09:00,1.25725,1.2575,1.2572,1.2575,43700000.0
2009-11-19 14:10:00,1.2575,1.25755,1.2572,1.25735,45300000.0
2009-11-19 14:11:00,1.25725,1.2574,1.2572,1.2572,32200000.0
2009-11-19 14:12:00,1.25725,1.25725,1.25715,1.25725,26600000.0
2009-11-19 14:13:00,1.25725,1.25745,1.25725,1.25745,6000000.0
2009-11-19 14:14:00,1.2574,1.25765,1.2572,1.25735,59600000.0
2009-11-19 14:15:00,1.25735,1.2577,1.25735,1.2576,58400000.0
2009-11-19 14:16:00,1.2574,1.2575,1.25705,1.25705,71900000.0
2009-11-19 14:17:00,1.25705,1.2575,1.25705,1.25705,77700000.0
2009-11-19 14:18:00,1.25705,1.25785,1.257,1.25765,162000000.0
2009-11-19 14:19:00,1.2577,1.25805,1.25755,1.2577,72200000.0
2009-11-19 14:20:00,1.2579,1.2581,1.2575,1.2579,73600000.0
2009-11-19 14:21:00,1.2579,1.25795,1.25745,1.25775,94500000.0
2009-11-19 14:22:00,1.25775,1.2581,1.2576,1.2577,102900000.0
2009-11-19 14:23:00,1.25775,1.2581,1.2575,1.2578,125900000.0
2009-11-19 14:24:00,1.25785,1.258,1.2577,1.2579,95300000.0
2009-11-19 14:25:00,1.2579,1.25795,1.2575,1.25795,100500000.0
2009-11-19 14:26:00,1.2579,1.2582,1.25775,1.25785,115100000.0
2009-11-19 14:27:00,1.25795,1.258,1.2577,1.2579,139300000.0
2009-11-19 14:28:00,1.25795,1.2581,1.25775,1.2581,217400000.0
2009-11-19 14:29:00,1.2581,1.2582,1.2578,1.258,79200000.0
2009-11-19 14:30:00,1.25805,1.25815,1.2578,1.2579,74200000.0
2009-11-19 14:31:00,1.2579,1.2579,1.2576,1.25765,57200000.0
2009-11-19 14:32:00,1.25765,1.25795,1.2575,1.2578,190800000.0
2009-11-19 14:33:00,1.25785,1.25785,1.2575,1.2575,69400000.0
2009-11-19 14:34:00,1.2574,1.2576,1.25725,1.25755,62800000.0
2009-11-19 14:35:00,1.2575,1.25795,1.2575,1.2579,86700000.0
2009-11-19 14:36:00,1.258,1.258,1.25765,1.25785,140200000.0
2009-11-19 14:37:00,1.25785,1.25795,1.25775,1.2579,88300000.0
2009-11-19 14:38:00,1.2579,1.25835,1.2578,1.25815,62400000.0
2009-11-19 14:39:00,1.2581,1.2584,1.258,1.2582,141800000.0
2009-11-19 14:40:00,1.25825,1.25835,1.25805,1.2581,110500000.0
2009-11-19 14:41:00,1.25805,1.2586,1.25785,1.25845,93700000.0
2009-11-19 14:42:00,1.2584,1.2587,1.25815,1.25835,156100000.0
2009-11-19 14:43:00,1.25835,1.25835,1.2577,1.2577,48200000.0
2009-11-19 14:44:00,1.2577,1.2584,1.2577,1.2583,95700000.0
2009-11-19 14:45:00,1.25825,1.2583,1.25775,1.2582,74600000.0
2009-11-19 14:46:00,1.25815,1.25835,1.2578,1.25785,266700000.0
2009-11-19 14:47:00,1.25785,1.25805,1.25755,1.2577,81000000.0
2009-11-19 14:48:00,1.25785,1.25815,1.25735,1.2579,150500000.0
2009-11-19 14:49:00,1.2579,1.2579,1.25775,1.25785,22300000.0
2009-11-19 14:50:00,1.25785,1.25785,1.2572,1.25725,189200000.0
2009-11-19 14:51:00,1.25725,1.25775,1.2572,1.2577,56000000.0
2009-11-19 14:52:00,1.25775,1.25775,1.2576,1.2576,122700000.0
2009-11-19 14:53:00,1.25755,1.2578,1.2575,1.2577,38300000.0
2009-11-19 14:54:00,1.2577,1.25775,1.25695,1.25695,53100000.0
2009-11-19 14:55:00,1.25705,1.2572,1.25705,1.25705,55300000.0
2009-11-19 14:56:00,1.25705,1.2571,1.25695,1.25705,26000000.0
2009-11-19 14:57:00,1.25705,1.2571,1.25705,1.25705,22300000.0
2009-11-19 14:58:00,1.25705,1.2571,1.25695,1.2571,34400000.0
2009-11-19 14:59:00,1.25705,1.25735,1.25695,1.25705,61500000.0
2009-11-19 15:00:00,1.25705,1.25735,1.257,1.25715,76300000.0
2009-11-19 15:01:00,1.25705,1.2572,1.25705,1.25715,15800000.0
2009-11-19 15:02:00,1.2572,1.2573,1.257,1.25705,76800000.0
2009-11-19 15:03:00,1.25705,1.25705,1.25705,1.25705,29900000.0
2009-11-19 15:04:00,1.25705,1.2572,1.257,1.2572,34900000.0
2009-11-19 15:05:00,1.25715,1.25725,1.2571,1.2572,21700000.0
2009-11-19 15:06:00,1.25725,1.2574,1.25705,1.25735,61600000.0
2009-11-19 15:07:00,1.2573,1.2574,1.257,1.25705,73600000.0
2009-11-19 15:08:00,1.25705,1.2573,1.257,1.2572,83800000.0
2009-11-19 15:09:00,1.2572,1.2572,1.25705,1.25705,18400000.0
2009-11-19 15:10:00,1.2571,1.25715,1.25705,1.25705,16600000.0
2009-11-19 15:11:00,1.25705,1.25705,1.25705,1.25705,11000000.0
2009-11-19 15:12:00,1.25705,1.25735,1.25705,1.25715,63000000.0
2009-11-19 15:13:00,1.25705,1.25725,1.25705,1.25725,31500000.0
2009-11-19 15:14:00,1.25725,1.25755,1.25725,1.25745,36000000.0
2009-11-19 15:15:00,1.25745,1.25745,1.25705,1.2571,89400000.0
2009-11-19 15:16:00,1.25705,1.2572,1.257,1.25705,41900000.0
2009-11-19 15:17:00,1.25705,1.25725,1.25705,1.2572,44600000.0
2009-11-19 15:18:00,1.257,1.25715,1.257,1.25715,26100000.0
2009-11-19 15:19:00,1.25705,1.25755,1.257,1.25735,55200000.0
2009-11-19 15:20:00,1.2574,1.2576,1.25715,1.25735,87600000.0
2009-11-19 15:21:00,1.25725,1.2577,1.25715,1.2575,102800000.0
2009-11-19 15:22:00,1.2574,1.2579,1.25735,1.25775,73100000.0
2009-11-19 15:23:00,1.2577,1.25775,1.25745,1.25765,60100000.0
2009-11-19 15:24:00,1.2576,1.25775,1.25735,1.2576,51600000.0
2009-11-19 15:25:00,1.2576,1.2578,1.25735,1.25775,126800000.0
2009-11-19 15:26:00,1.2578,1.258,1.25765,1.25795,104000000.0
2009-11-19 15:27:00,1.25795,1.2581,1.25755,1.25785,52400000.0
2009-11-19 15:28:00,1.2578,1.25815,1.2575,1.2576,56900000.0
2009-11-19 15:29:00,1.2577,1.2577,1.25685,1.25705,68000000.0
2009-11-19 15:30:00,1.25695,1.2583,1.25695,1.2583,198300000.0
2009-11-19 15:31:00,1.2582,1.2586,1.25735,1.25765,236900000.0
2009-11-19 15:32:00,1.2576,1.2576,1.2568,1.25685,225700000.0
2009-11-19 15:33:00,1.25685,1.2576,1.25685,1.25745,185800000.0
2009-11-19 15:34:00,1.2575,1.25765,1.25715,1.25765,140300000.0
2009-11-19 15:35:00,1.2576,1.25775,1.257,1.2571,214600000.0
2009-11-19 15:36:00,1.2571,1.2574,1.25695,1.25705,149800000.0
2009-11-19 15:37:00,1.25705,1.2573,1.25695,1.25705,132700000.0
2009-11-19 15:38:00,1.2571,1.25715,1.25705,1.25705,108700000.0
2009-11-19 15:39:00,1.25705,1.25705,1.25695,1.25705,42000000.0
2009-11-19 15:40:00,1.25705,1.25705,1.25705,1.25705,49500000.0
2009-11-19 15:41:00,1.25705,1.2572,1.2569,1.25705,42400000.0
2009-11-19 15:42:00,1.25705,1.25735,1.25705,1.25735,64800000.0
2009-11-19 15:43:00,1.25735,1.25735,1.25695,1.25705,39800000.0
2009-11-19 15:44:00,1.25715,1.25735,1.25705,1.25725,152900000.0
2009-11-19 15:45:00,1.25715,1.25725,1.25705,1.2571,112000000.0
2009-11-19 15:46:00,1.25715,1.25725,1.25705,1.25705,54000000.0
2009-11-19 15:47:00,1.25705,1.25705,1.25695,1.25705,25000000.0
2009-11-19 15:48:00,1.25705,1.2571,1.25705,1.25705,32500000.0
2009-11-19 15:49:00,1.25705,1.25715,1.257,1.25705,137100000.0
2009-11-19 15:50:00,1.25705,1.25755,1.25705,1.2573,156500000.0
2009-11-19 15:51:00,1.2573,1.2574,1.257,1.25705,130100000.0
2009-11-19 15:52:00,1.2571,1.2573,1.25705,1.25705,91800000.0
2009-11-19 15:53:00,1.25705,1.25725,1.25695,1.25705,124000000.0
2009-11-19 15:54:00,1.25705,1.25705,1.25695,1.25695,77700000.0
2009-11-19 15:55:00,1.25695,1.25705,1.25695,1.25705,34000000.0
2009-11-19 15:56:00,1.25705,1.25715,1.25685,1.25705,58200000.0
2009-11-19 15:57:00,1.25705,1.25715,1.25705,1.25705,60100000.0
2009-11-19 15:58:00,1.257,1.2573,1.2568,1.2568,115300000.0
2009-11-19 15:59:00,1.25685,1.257,1.2563,1.2564,125600000.0
2009-11-19 16:00:00,1.2564,1.2567,1.25625,1.2567,75100000.0
2009-11-19 16:01:00,1.2566,1.2567,1.2564,1.2566,91500000.0
2009-11-19 16:02:00,1.2566,1.2566,1.2563,1.2563,76100000.0
2009-11-19 16:03:00,1.2563,1.2569,1.2563,1.2565,113000000.0
2009-11-19 16:04:00,1.2566,1.25665,1.25615,1.25615,74700000.0
2009-11-19 16:05:00,1.25615,1.2566,1.25605,1.2566,133500000.0
2009-11-19 16:06:00,1.2566,1.25665,1.2561,1.25625,237600000.0
2009-11-19 16:07:00,1.2562,1.2566,1.2561,1.25635,135600000.0
2009-11-19 16:08:00,1.25635,1.25635,1.2556,1.25585,186100000.0
2009-11-19 16:09:00,1.25585,1.25635,1.25545,1.25615,201300000.0
2009-11-19 16:10:00,1.25605,1.2562,1.25585,1.2561,167700000.0
2009-11-19 16:11:00,1.2561,1.2564,1.25595,1.2564,73100000.0
2009-11-19 16:12:00,1.25645,1.2567,1.25625,1.2565,95800000.0
2009-11-19 16:13:00,1.2566,1.25685,1.25645,1.25675,100000000.0
2009-11-19 16:14:00,1.25665,1.25695,1.25655,1.2566,76700000.0
2009-11-19 16:15:00,1.25655,1.2568,1.2563,1.25675,37400000.0
2009-11-19 16:16:00,1.25675,1.2569,1.25605,1.25605,163600000.0
2009-11-19 16:17:00,1.25605,1.2563,1.25565,1.25595,145000000.0
2009-11-19 16:18:00,1.2559,1.25615,1.2556,1.2558,130900000.0
2009-11-19 16:19:00,1.25585,1.25595,1.25555,1.2557,62200000.0
2009-11-19 16:20:00,1.2557,1.2557,1.25535,1.25555,107600000.0
2009-11-19 16:21:00,1.25545,1.2556,1.2553,1.25545,67200000.0
2009-11-19 16:22:00,1.25545,1.25545,1.2549,1.25495,71150000.0
2009-11-19 16:23:00,1.25495,1.25565,1.25495,1.25545,142700000.0
2009-11-19 16:24:00,1.2554,1.2558,1.25525,1.2558,121200000.0
2009-11-19 16:25:00,1.25575,1.25615,1.2557,1.25605,85300000.0
2009-11-19 16:26:00,1.2561,1.25615,1.2559,1.25605,31700000.0
2009-11-19 16:27:00,1.25615,1.2562,1.2556,1.25595,120500000.0
2009-11-19 16:28:00,1.25595,1.25665,1.2559,1.25615,178900000.0
2009-11-19 16:29:00,1.2562,1.25645,1.256,1.25615,133000000.0
2009-11-19 16:30:00,1.2562,1.25625,1.2558,1.2558,82700000.0
2009-11-19 16:31:00,1.2559,1.25635,1.25575,1.25615,178800000.0
2009-11-19 16:32:00,1.25615,1.25625,1.25575,1.2558,161600000.0
2009-11-19 16:33:00,1.256,1.25635,1.2558,1.2563,171900000.0
2009-11-19 16:34:00,1.2562,1.2562,1.25585,1.2559,103300000.0
2009-11-19 16:35:00,1.256,1.25625,1.2558,1.2558,150200000.0
2009-11-19 16:36:00,1.2558,1.25645,1.25575,1.25645,187300000.0
2009-11-19 16:37:00,1.2565,1.25665,1.25595,1.25655,242500000.0
2009-11-19 16:38:00,1.2565,1.2569,1.25635,1.25655,155300000.0
2009-11-19 16:39:00,1.2567,1.25685,1.25645,1.25675,215000000.0
2009-11-19 16:40:00,1.25675,1.25735,1.25645,1.2567,283900000.0
2009-11-19 16:41:00,1.2567,1.2571,1.25645,1.25685,202300000.0
2009-11-19 16:42:00,1.2569,1.25715,1.25625,1.2565,293400000.0
2009-11-19 16:43:00,1.2565,1.2565,1.2558,1.2559,240000000.0
2009-11-19 16:44:00,1.25595,1.2566,1.25585,1.25635,223000000.0
2009-11-19 16:45:00,1.25635,1.25635,1.2557,1.25625,294100000.0
2009-11-19 16:46:00,1.256,1.2567,1.25595,1.25605,173000000.0
2009-11-19 16:47:00,1.25605,1.25635,1.2558,1.2561,167400000.0
2009-11-19 16:48:00,1.25605,1.25655,1.25585,1.25615,272900000.0
2009-11-19 16:49:00,1.25615,1.2564,1.25555,1.25605,225800000.0
2009-11-19 16:50:00,1.25625,1.2564,1.25555,1.25575,216800000.0
2009-11-19 16:51:00,1.25575,1.256,1.2555,1.2558,260800000.0
2009-11-19 16:52:00,1.25575,1.25605,1.2556,1.25595,218600000.0
2009-11-19 16:53:00,1.2559,1.2562,1.25565,1.25595,235600000.0
2009-11-19 16:54:00,1.25595,1.2567,1.2554,1.25545,224200000.0
2009-11-19 16:55:00,1.25545,1.25635,1.2554,1.25625,247700000.0
2009-11-19 16:56:00,1.2563,1.25645,1.2554,1.25555,289800000.0
2009-11-19 16:57:00,1.25555,1.256,1.25545,1.25565,211700000.0
2009-11-19 16:58:00,1.25575,1.25585,1.25545,1.2557,105400000.0
2009-11-19 16:59:00,1.25565,1.2559,1.2554,1.2554,392400000.0
2009-11-19 17:00:00,1.25555,1.2559,1.25505,1.25505,173300000.0
2009-11-19 17:01:00,1.25505,1.25545,1.25495,1.25495,153400000.0
2009-11-19 17:02:00,1.25505,1.25555,1.25495,1.25505,123000000.0
2009-11-19 17:03:00,1.25505,1.25575,1.25495,1.2554,210000000.0
2009-11-19 17:04:00,1.2555,1.25565,1.255,1.2553,332100000.0
2009-11-19 17:05:00,1.2553,1.25555,1.255,1.2554,319800000.0
2009-11-19 17:06:00,1.2554,1.2556,1.2549,1.25515,360400000.0
2009-11-19 17:07:00,1.25525,1.2556,1.255,1.2555,429899999.0
2009-11-19 17:08:00,1.2554,1.25605,1.2554,1.25565,391400000.0
2009-11-19 17:09:00,1.2557,1.256,1.2555,1.256,246799999.0
2009-11-19 17:10:00,1.256,1.2563,1.2557,1.25615,351400000.0
2009-11-19 17:11:00,1.2562,1.25665,1.25615,1.25645,195300000.0
2009-11-19 17:12:00,1.25655,1.257,1.256,1.256,290900000.0
2009-11-19 17:13:00,1.25605,1.2562,1.25575,1.25575,155800000.0
2009-11-19 17:14:00,1.2558,1.25605,1.25545,1.25545,386000000.0
2009-11-19 17:15:00,1.25555,1.25605,1.25555,1.25575,283000000.0
2009-11-19 17:16:00,1.25565,1.25595,1.25545,1.25565,177600000.0
2009-11-19 17:17:00,1.25565,1.25605,1.2554,1.2558,246200000.0
2009-11-19 17:18:00,1.2558,1.2561,1.2555,1.2556,166600000.0
2009-11-19 17:19:00,1.2556,1.25585,1.25535,1.2556,186900000.0
2009-11-19 17:20:00,1.25565,1.25615,1.2556,1.2556,102700000.0
2009-11-19 17:21:00,1.2556,1.25575,1.2553,1.25555,283800000.0
2009-11-19 17:22:00,1.25555,1.25565,1.2551,1.25545,152000000.0
2009-11-19 17:23:00,1.25535,1.25585,1.25535,1.25565,130100000.0
2009-11-19 17:24:00,1.25575,1.25605,1.2549,1.25605,194000000.0
2009-11-19 17:25:00,1.25615,1.2566,1.2556,1.2563,102900000.0
2009-11-19 17:26:00,1.25635,1.25665,1.256,1.2565,84800000.0
2009-11-19 17:27:00,1.2565,1.25665,1.2558,1.25595,158100000.0
2009-11-19 17:28:00,1.25595,1.2564,1.2558,1.256,238400000.0
2009-11-19 17:29:00,1.25605,1.2565,1.2559,1.2561,201500000.0
2009-11-19 17:30:00,1.2562,1.2563,1.25555,1.25585,163000000.0
2009-11-19 17:31:00,1.25585,1.256,1.2555,1.25555,165300000.0
2009-11-19 17:32:00,1.25555,1.25575,1.25535,1.25555,159400000.0
2009-11-19 17:33:00,1.25555,1.25585,1.2552,1.2553,225800000.0
2009-11-19 17:34:00,1.2553,1.25555,1.25515,1.25535,201700000.0
2009-11-19 17:35:00,1.2553,1.2559,1.25515,1.25545,124600000.0
2009-11-19 17:36:00,1.25535,1.25605,1.25505,1.25565,130800000.0
2009-11-19 17:37:00,1.25565,1.2559,1.25535,1.2556,125000000.0
2009-11-19 17:38:00,1.2556,1.25585,1.25535,1.25555,116400000.0
2009-11-19 17:39:00,1.25555,1.25575,1.2554,1.2557,102000000.0
2009-11-19 17:40:00,1.25565,1.25585,1.25555,1.25585,66800000.0
2009-11-19 17:41:00,1.25585,1.25615,1.2556,1.25565,148000000.0
2009-11-19 17:42:00,1.25575,1.2558,1.2552,1.25565,165000000.0
2009-11-19 17:43:00,1.25565,1.25585,1.25545,1.25555,113000000.0
2009-11-19 17:44:00,1.25545,1.25565,1.2553,1.2554,156100000.0
2009-11-19 17:45:00,1.2554,1.25565,1.2549,1.25515,152300000.0
2009-11-19 17:46:00,1.25515,1.2555,1.255,1.2553,136600000.0
2009-11-19 17:47:00,1.25545,1.2555,1.25505,1.25525,184600000.0
2009-11-19 17:48:00,1.25515,1.25555,1.255,1.25555,144300000.0
2009-11-19 17:49:00,1.25545,1.25575,1.25505,1.25535,187400000.0
2009-11-19 17:50:00,1.2553,1.25565,1.25515,1.25565,136700000.0
2009-11-19 17:51:00,1.25565,1.25565,1.255,1.2552,195800000.0
2009-11-19 17:52:00,1.25525,1.2555,1.25505,1.25525,194600000.0
2009-11-19 17:53:00,1.25535,1.2557,1.2552,1.25535,93400000.0
2009-11-19 17:54:00,1.2553,1.25555,1.25495,1.25515,168200000.0
2009-11-19 17:55:00,1.2551,1.2552,1.2549,1.25505,226200000.0
2009-11-19 17:56:00,1.2551,1.2556,1.2549,1.25555,142650000.0
2009-11-19 17:57:00,1.25545,1.2557,1.25505,1.2551,250300000.0
2009-11-19 17:58:00,1.2551,1.25525,1.2549,1.25495,256800000.0
2009-11-19 17:59:00,1.255,1.25605,1.25495,1.25595,209100000.0
2009-11-19 18:00:00,1.256,1.25665,1.256,1.25625,215400000.0
2009-11-19 18:01:00,1.25625,1.2564,1.25575,1.2562,157000000.0
2009-11-19 18:02:00,1.25615,1.25625,1.2555,1.2556,194700000.0
2009-11-19 18:03:00,1.2555,1.25575,1.25535,1.2554,91800000.0
2009-11-19 18:04:00,1.2554,1.2554,1.25495,1.25495,200700000.0
2009-11-19 18:05:00,1.25505,1.25575,1.255,1.2555,179900000.0
2009-11-19 18:06:00,1.25555,1.2559,1.25515,1.25585,248500000.0
2009-11-19 18:07:00,1.25565,1.25625,1.25565,1.2562,143100000.0
2009-11-19 18:08:00,1.2563,1.25645,1.25605,1.2564,47600000.0
2009-11-19 18:09:00,1.2562,1.25635,1.25595,1.2561,237300000.0
2009-11-19 18:10:00,1.25605,1.2561,1.25585,1.25605,126000000.0
2009-11-19 18:11:00,1.25595,1.25605,1.25565,1.25575,204400000.0
2009-11-19 18:12:00,1.25565,1.2563,1.25565,1.25615,169200000.0
2009-11-19 18:13:00,1.25605,1.2563,1.25585,1.256,97500000.0
2009-11-19 18:14:00,1.256,1.25635,1.25585,1.2562,156800000.0
2009-11-19 18:15:00,1.25625,1.25665,1.2562,1.25625,249400000.0
2009-11-19 18:16:00,1.2564,1.2568,1.2561,1.2566,262900000.0
2009-11-19 18:17:00,1.2565,1.25665,1.25625,1.25655,130200000.0
2009-11-19 18:18:00,1.25655,1.25695,1.25645,1.2567,137400000.0
2009-11-19 18:19:00,1.25665,1.2572,1.25665,1.25705,102300000.0
2009-11-19 18:20:00,1.25705,1.2572,1.25695,1.2571,57500000.0
2009-11-19 18:21:00,1.2571,1.25725,1.257,1.2572,109500000.0
2009-11-19 18:22:00,1.25725,1.25735,1.257,1.2571,70700000.0
2009-11-19 18:23:00,1.2571,1.2571,1.25675,1.2568,52900000.0
2009-11-19 18:24:00,1.2568,1.25705,1.2566,1.2569,148500000.0
2009-11-19 18:25:00,1.25695,1.25695,1.25655,1.2566,86100000.0
2009-11-19 18:26:00,1.2567,1.25685,1.25635,1.2564,75200000.0
2009-11-19 18:27:00,1.2564,1.25685,1.2563,1.25675,140900000.0
2009-11-19 18:28:00,1.2567,1.2569,1.25655,1.2566,136000000.0
2009-11-19 18:29:00,1.2567,1.2569,1.25625,1.25635,117400000.0
2009-11-19 18:30:00,1.2564,1.2565,1.25615,1.25635,192900000.0
2009-11-19 18:31:00,1.25635,1.2568,1.2563,1.25665,105600000.0
2009-11-19 18:32:00,1.25665,1.25685,1.25635,1.25675,134400000.0
2009-11-19 18:33:00,1.25675,1.25675,1.25635,1.25645,157700000.0
2009-11-19 18:34:00,1.25645,1.25715,1.25635,1.25705,222900000.0
2009-11-19 18:35:00,1.25725,1.2573,1.2568,1.25685,78800000.0
2009-11-19 18:36:00,1.25695,1.25705,1.25655,1.25665,49600000.0
2009-11-19 18:37:00,1.25665,1.25665,1.25615,1.2565,87600000.0
2009-11-19 18:38:00,1.25645,1.25655,1.25615,1.25625,110100000.0
2009-11-19 18:39:00,1.25635,1.25645,1.2561,1.25625,100000000.0
2009-11-19 18:40:00,1.25635,1.25655,1.25625,1.25635,215900000.0
2009-11-19 18:41:00,1.25635,1.2565,1.25615,1.25635,109600000.0
2009-11-19 18:42:00,1.25635,1.2566,1.25625,1.2565,43600000.0
2009-11-19 18:43:00,1.25655,1.257,1.2563,1.25675,136800000.0
2009-11-19 18:44:00,1.25685,1.25695,1.2566,1.2567,116600000.0
2009-11-19 18:45:00,1.2567,1.25685,1.25635,1.2566,139100000.0
2009-11-19 18:46:00,1.25655,1.2568,1.25645,1.2567,76000000.0
2009-11-19 18:47:00,1.2567,1.25685,1.2566,1.25675,84500000.0
2009-11-19 18:48:00,1.2567,1.2573,1.25655,1.257,115600000.0
2009-11-19 18:49:00,1.257,1.25705,1.25665,1.25685,51400000.0
2009-11-19 18:50:00,1.25695,1.257,1.2568,1.25685,105100000.0
2009-11-19 18:51:00,1.2568,1.25725,1.2568,1.25705,237300000.0
2009-11-19 18:52:00,1.257,1.25705,1.2569,1.25695,59600000.0
2009-11-19 18:53:00,1.25695,1.2572,1.25665,1.25685,264700000.0
2009-11-19 18:54:00,1.2568,1.2572,1.2568,1.25715,126800000.0
2009-11-19 18:55:00,1.25715,1.25715,1.2565,1.25685,100400000.0
2009-11-19 18:56:00,1.2569,1.25745,1.25685,1.25685,116000000.0
2009-11-19 18:57:00,1.25715,1.25745,1.2566,1.25675,308600000.0
2009-11-19 18:58:00,1.2568,1.2572,1.25655,1.25655,277500000.0
2009-11-19 18:59:00,1.2566,1.2568,1.2563,1.2566,197000000.0
2009-11-19 19:00:00,1.25655,1.25715,1.25655,1.25695,151200000.0
2009-11-19 19:01:00,1.25695,1.25725,1.2569,1.2572,50600000.0
2009-11-19 19:02:00,1.25725,1.25725,1.25695,1.2571,48400000.0
2009-11-19 19:03:00,1.25705,1.2571,1.25655,1.2568,92800000.0
2009-11-19 19:04:00,1.2568,1.25725,1.2567,1.2568,75800000.0
2009-11-19 19:05:00,1.25685,1.2572,1.25655,1.25665,119100000.0
2009-11-19 19:06:00,1.25665,1.25685,1.25655,1.25665,68800000.0
2009-11-19 19:07:00,1.25665,1.25685,1.25645,1.25675,46400000.0
2009-11-19 19:08:00,1.25675,1.25675,1.25655,1.25675,44000000.0
2009-11-19 19:09:00,1.25675,1.25695,1.25675,1.25695,20400000.0
2009-11-19 19:10:00,1.2567,1.25705,1.25655,1.25705,41600000.0
2009-11-19 19:11:00,1.25715,1.25715,1.2563,1.25645,63400000.0
2009-11-19 19:12:00,1.25655,1.25705,1.25625,1.25685,90900000.0
2009-11-19 19:13:00,1.25675,1.2571,1.2563,1.25665,108800000.0
2009-11-19 19:14:00,1.25665,1.25665,1.2564,1.25665,49400000.0
2009-11-19 19:15:00,1.25665,1.25675,1.2563,1.25635,62000000.0
2009-11-19 19:16:00,1.25635,1.25645,1.2561,1.25645,83700000.0
2009-11-19 19:17:00,1.2561,1.25645,1.2561,1.25635,61600000.0
2009-11-19 19:18:00,1.25645,1.2566,1.25635,1.25655,18900000.0
2009-11-19 19:19:00,1.2566,1.2568,1.2564,1.25675,71500000.0
2009-11-19 19:20:00,1.25675,1.25695,1.25665,1.25685,57600000.0
2009-11-19 19:21:00,1.25695,1.257,1.2564,1.25685,105600000.0
2009-11-19 19:22:00,1.25685,1.25695,1.25685,1.25685,70800000.0
2009-11-19 19:23:00,1.25685,1.25685,1.25645,1.25655,34000000.0
2009-11-19 19:24:00,1.25645,1.25675,1.25615,1.25675,107800000.0
2009-11-19 19:25:00,1.2567,1.25715,1.2565,1.2566,107000000.0
2009-11-19 19:26:00,1.25665,1.25715,1.25665,1.2568,30000000.0
2009-11-19 19:27:00,1.25695,1.25695,1.2561,1.25645,138000000.0
2009-11-19 19:28:00,1.25655,1.25655,1.25625,1.25625,44400000.0
2009-11-19 19:29:00,1.25625,1.25685,1.25625,1.25685,50400000.0
2009-11-19 19:30:00,1.2568,1.25695,1.2566,1.2569,56600000.0
2009-11-19 19:31:00,1.25685,1.25695,1.25675,1.2569,26400000.0
2009-11-19 19:32:00,1.25695,1.25725,1.25655,1.25675,56800000.0
2009-11-19 19:33:00,1.25665,1.25685,1.25645,1.25685,37700000.0
2009-11-19 19:34:00,1.2567,1.25675,1.25645,1.2565,52900000.0
2009-11-19 19:35:00,1.25665,1.25695,1.25645,1.25685,52400000.0
2009-11-19 19:36:00,1.2568,1.25685,1.2564,1.25645,89400000.0
2009-11-19 19:37:00,1.25645,1.25685,1.25645,1.25655,83800000.0
2009-11-19 19:38:00,1.25655,1.25675,1.25635,1.25635,28800000.0
2009-11-19 19:39:00,1.25635,1.2568,1.25635,1.25675,93400000.0
2009-11-19 19:40:00,1.2569,1.25715,1.25675,1.25675,45600000.0
2009-11-19 19:41:00,1.25675,1.2569,1.2567,1.2568,33200000.0
2009-11-19 19:42:00,1.2568,1.25705,1.2568,1.25705,58200000.0
2009-11-19 19:43:00,1.257,1.25715,1.2568,1.2568,44800000.0
2009-11-19 19:44:00,1.25685,1.2571,1.2567,1.25705,44000000.0
2009-11-19 19:45:00,1.25705,1.25705,1.2567,1.2567,54800000.0
2009-11-19 19:46:00,1.2567,1.25685,1.2566,1.25665,62500000.0
2009-11-19 19:47:00,1.2567,1.25695,1.25665,1.25675,41300000.0
2009-11-19 19:48:00,1.25665,1.25675,1.25655,1.25665,48100000.0
2009-11-19 19:49:00,1.25665,1.25705,1.25655,1.25705,66700000.0
2009-11-19 19:50:00,1.257,1.2571,1.2564,1.25645,78900000.0
2009-11-19 19:51:00,1.25645,1.25655,1.25615,1.25645,77200000.0
2009-11-19 19:52:00,1.25635,1.25645,1.25615,1.25615,54500000.0
2009-11-19 19:53:00,1.25615,1.25635,1.25605,1.25615,26300000.0
2009-11-19 19:54:00,1.25605,1.25635,1.25595,1.25615,83400000.0
2009-11-19 19:55:00,1.25615,1.25625,1.256,1.25625,40000000.0
2009-11-19 19:56:00,1.25625,1.25635,1.25615,1.25625,56000000.0
2009-11-19 19:57:00,1.25625,1.25655,1.25615,1.25625,55200000.0
2009-11-19 19:58:00,1.25615,1.25615,1.25605,1.25615,19200000.0
2009-11-19 19:59:00,1.25615,1.25635,1.25605,1.25625,35200000.0
2009-11-19 20:00:00,1.25625,1.2566,1.25615,1.25615,47800000.0
2009-11-19 20:01:00,1.2562,1.25645,1.2562,1.25645,36300000.0
2009-11-19 20:02:00,1.25645,1.25655,1.2562,1.25645,44600000.0
2009-11-19 20:03:00,1.25645,1.25665,1.25595,1.2562,42900000.0
2009-11-19 20:04:00,1.25615,1.25615,1.2559,1.256,56200000.0
2009-11-19 20:05:00,1.25605,1.25615,1.25585,1.2559,37200000.0
2009-11-19 20:06:00,1.2559,1.256,1.25575,1.25575,36900000.0
2009-11-19 20:07:00,1.25565,1.25635,1.25565,1.2562,40000000.0
2009-11-19 20:08:00,1.2563,1.2563,1.25565,1.2558,53500000.0
2009-11-19 20:09:00,1.2559,1.25635,1.25575,1.25595,45400000.0
2009-11-19 20:10:00,1.25575,1.25605,1.25575,1.25605,30600000.0
2009-11-19 20:11:00,1.2562,1.25635,1.2561,1.25635,16000000.0
2009-11-19 20:12:00,1.25645,1.25645,1.2561,1.2562,35800000.0
2009-11-19 20:13:00,1.2562,1.2562,1.2561,1.2561,12800000.0
2009-11-19 20:14:00,1.2561,1.25645,1.25575,1.25615,49400000.0
2009-11-19 20:15:00,1.25605,1.25655,1.25605,1.25645,44300000.0
2009-11-19 20:16:00,1.2564,1.2566,1.2564,1.25655,10200000.0
2009-11-19 20:17:00,1.2565,1.2565,1.2563,1.2565,11000000.0
2009-11-19 20:18:00,1.25645,1.25655,1.2561,1.2561,14300000.0
2009-11-19 20:19:00,1.25635,1.25685,1.2563,1.2564,23700000.0
2009-11-19 20:20:00,1.25645,1.25675,1.25645,1.25675,22400000.0
2009-11-19 20:21:00,1.25675,1.25675,1.2564,1.2567,30400000.0
2009-11-19 20:22:00,1.25655,1.25685,1.25615,1.25615,38100000.0
2009-11-19 20:23:00,1.2561,1.2567,1.2561,1.2565,56100000.0
2009-11-19 20:24:00,1.25645,1.2567,1.2564,1.2567,54900000.0
2009-11-19 20:25:00,1.2567,1.2567,1.2565,1.2567,23400000.0
2009-11-19 20:26:00,1.25685,1.257,1.25665,1.2567,50000000.0
2009-11-19 20:27:00,1.25685,1.25685,1.25685,1.25685,3000000.0
2009-11-19 20:28:00,1.2568,1.2568,1.2568,1.2568,2400000.0
2009-11-19 20:29:00,1.2569,1.2572,1.2567,1.2572,40400000.0
2009-11-19 20:30:00,1.25735,1.25735,1.25665,1.25685,65800000.0
2009-11-19 20:31:00,1.25695,1.2572,1.25675,1.25675,24400000.0
2009-11-19 20:32:00,1.257,1.2572,1.25675,1.2568,21600000.0
2009-11-19 20:33:00,1.25675,1.2569,1.25665,1.25665,22400000.0
2009-11-19 20:34:00,1.25665,1.25665,1.2566,1.2566,15000000.0
2009-11-19 20:35:00,1.2566,1.2567,1.2566,1.2567,19000000.0
2009-11-19 20:36:00,1.2567,1.2567,1.25665,1.2567,14000000.0
2009-11-19 20:37:00,1.2567,1.257,1.2567,1.25695,45100000.0
2009-11-19 20:38:00,1.25695,1.25715,1.25675,1.25715,60500000.0
2009-11-19 20:39:00,1.25715,1.25735,1.2568,1.25685,51800000.0
2009-11-19 20:40:00,1.2569,1.2569,1.2568,1.25685,28500000.0
2009-11-19 20:41:00,1.25685,1.25685,1.25675,1.25675,20200000.0
2009-11-19 20:42:00,1.25675,1.2568,1.25675,1.2568,32800000.0
2009-11-19 20:43:00,1.25675,1.25685,1.25675,1.25685,42600000.0
2009-11-19 20:44:00,1.25675,1.2569,1.2567,1.2568,38800000.0
2009-11-19 20:45:00,1.2568,1.25705,1.25675,1.25685,57300000.0
2009-11-19 20:46:00,1.25705,1.2572,1.25685,1.2569,64800000.0
2009-11-19 20:47:00,1.2569,1.2569,1.2568,1.25685,40200000.0
2009-11-19 20:48:00,1.2569,1.2572,1.25685,1.25695,34100000.0
2009-11-19 20:49:00,1.257,1.257,1.25685,1.25685,31900000.0
2009-11-19 20:50:00,1.25685,1.25695,1.2568,1.25685,16700000.0
2009-11-19 20:51:00,1.25685,1.25695,1.2568,1.25695,112000000.0
2009-11-19 20:52:00,1.25685,1.257,1.2568,1.25685,34800000.0
2009-11-19 20:53:00,1.25685,1.25685,1.25685,1.25685,28600000.0
2009-11-19 20:54:00,1.25685,1.2569,1.25685,1.25685,30100000.0
2009-11-19 20:55:00,1.2569,1.25695,1.2568,1.25685,20900000.0
2009-11-19 20:56:00,1.2568,1.25695,1.2568,1.25685,28800000.0
2009-11-19 20:57:00,1.25685,1.2575,1.25685,1.2572,48500000.0
2009-11-19 20:58:00,1.2572,1.2575,1.25695,1.2571,69700000.0
2009-11-19 20:59:00,1.257,1.2572,1.25675,1.2572,24800000.0
2009-11-19 21:00:00,1.2571,1.2571,1.2567,1.25675,49300000.0
2009-11-19 21:01:00,1.2568,1.2569,1.25665,1.2567,29000000.0
2009-11-19 21:02:00,1.2567,1.2567,1.2567,1.2567,3400000.0
2009-11-19 21:03:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-11-19 21:04:00,1.25665,1.25665,1.2566,1.25665,13000000.0
2009-11-19 21:05:00,1.2564,1.2571,1.25625,1.25665,104000000.0
2009-11-19 21:06:00,1.2567,1.25685,1.25645,1.25685,104700000.0
2009-11-19 21:07:00,1.2569,1.2572,1.2566,1.25685,52800000.0
2009-11-19 21:08:00,1.25695,1.25715,1.2568,1.2569,39300000.0
2009-11-19 21:09:00,1.25685,1.2574,1.25665,1.25705,46700000.0
2009-11-19 21:10:00,1.25725,1.25735,1.25715,1.2573,15000000.0
2009-11-19 21:11:00,1.2573,1.25735,1.25715,1.25725,26500000.0
2009-11-19 21:12:00,1.2573,1.2575,1.25705,1.2574,78800000.0
2009-11-19 21:13:00,1.2574,1.2574,1.25675,1.2574,45700000.0
2009-11-19 21:14:00,1.2574,1.25755,1.2573,1.2573,22400000.0
2009-11-19 21:15:00,1.2574,1.2574,1.25705,1.25705,4800000.0
2009-11-19 21:16:00,1.25725,1.2574,1.2571,1.2573,24100000.0
2009-11-19 21:17:00,1.2573,1.2573,1.257,1.2571,19200000.0
2009-11-19 21:18:00,1.2574,1.2574,1.2574,1.2574,3200000.0
2009-11-19 21:19:00,1.2575,1.2575,1.25695,1.25695,26600000.0
2009-11-19 21:20:00,1.2571,1.2573,1.25675,1.25695,34900000.0
2009-11-19 21:21:00,1.25685,1.25695,1.25685,1.25685,38500000.0
2009-11-19 21:22:00,1.25685,1.25755,1.25685,1.2573,43800000.0
2009-11-19 21:23:00,1.2571,1.2574,1.257,1.2574,28900000.0
2009-11-19 21:24:00,1.2574,1.25745,1.2572,1.25745,23100000.0
2009-11-19 21:25:00,1.25715,1.2574,1.2571,1.2573,52900000.0
2009-11-19 21:26:00,1.2573,1.2574,1.25705,1.2571,25000000.0
2009-11-19 21:27:00,1.2571,1.2571,1.2571,1.2571,23000000.0
2009-11-19 21:28:00,1.2571,1.2571,1.2571,1.2571,18000000.0
2009-11-19 21:29:00,1.2571,1.2571,1.2571,1.2571,7000000.0
2009-11-19 21:30:00,1.2571,1.25725,1.257,1.25725,12000000.0
2009-11-19 21:31:00,1.25725,1.25725,1.25715,1.25725,14000000.0
2009-11-19 21:32:00,1.25725,1.25725,1.25725,1.25725,8000000.0
2009-11-19 21:33:00,1.25725,1.25725,1.25725,1.25725,36000000.0
2009-11-19 21:34:00,1.25725,1.25725,1.25725,1.25725,22000000.0
2009-11-19 21:35:00,1.25725,1.25725,1.25595,1.25655,28900000.0
2009-11-19 21:36:00,1.25655,1.25665,1.2564,1.2564,58400000.0
2009-11-19 21:37:00,1.2567,1.25745,1.2564,1.25745,68600000.0
2009-11-19 21:38:00,1.2574,1.25745,1.25665,1.2572,71400000.0
2009-11-19 21:39:00,1.25735,1.2576,1.2571,1.2575,28100000.0
2009-11-19 21:40:00,1.2575,1.2575,1.2573,1.25735,9600000.0
2009-11-19 21:41:00,1.25745,1.2577,1.25725,1.25735,46900000.0
2009-11-19 21:42:00,1.2576,1.2576,1.2573,1.2573,24800000.0
2009-11-19 21:43:00,1.2574,1.25755,1.25715,1.25725,34500000.0
2009-11-19 21:44:00,1.25715,1.25735,1.25695,1.25725,36700000.0
2009-11-19 21:45:00,1.2574,1.25755,1.2567,1.25705,43800000.0
2009-11-19 21:46:00,1.257,1.2575,1.25655,1.2575,78100000.0
2009-11-19 21:47:00,1.2575,1.2576,1.2573,1.2574,38800000.0
2009-11-19 21:48:00,1.2575,1.2575,1.25695,1.25745,84000000.0
2009-11-19 21:49:00,1.25745,1.2575,1.25745,1.2575,14600000.0
2009-11-19 21:50:00,1.25755,1.2577,1.25745,1.2577,31600000.0
2009-11-19 21:51:00,1.25765,1.25765,1.25725,1.25725,27600000.0
2009-11-19 21:52:00,1.2574,1.2575,1.25725,1.2574,32400000.0
2009-11-19 21:53:00,1.25745,1.25745,1.25715,1.2573,30300000.0
2009-11-19 21:54:00,1.2573,1.25765,1.2572,1.2572,72500000.0
2009-11-19 21:55:00,1.25735,1.25765,1.25715,1.25715,36500000.0
2009-11-19 21:56:00,1.25735,1.25755,1.2572,1.25755,51600000.0
2009-11-19 21:57:00,1.25755,1.25755,1.2573,1.25755,34900000.0
2009-11-19 21:58:00,1.25765,1.25765,1.2575,1.2576,24900000.0
2009-11-19 21:59:00,1.25755,1.25755,1.25715,1.25725,46700000.0
2009-11-19 22:00:00,1.25735,1.2574,1.25715,1.25725,17300000.0
2009-11-19 22:01:00,1.25735,1.25775,1.25715,1.2572,49100000.0
2009-11-19 22:02:00,1.25715,1.25735,1.25705,1.25715,71100000.0
2009-11-19 22:03:00,1.25715,1.25755,1.25715,1.25725,32300000.0
2009-11-19 22:04:00,1.25725,1.2574,1.2572,1.25725,41400000.0
2009-11-19 22:05:00,1.25725,1.2574,1.25725,1.2573,31300000.0
2009-11-19 22:06:00,1.2573,1.2573,1.2573,1.2573,12400000.0
2009-11-19 22:07:00,1.2573,1.2575,1.25715,1.2574,35400000.0
2009-11-19 22:08:00,1.2574,1.2574,1.25725,1.2574,25200000.0
2009-11-19 22:09:00,1.25745,1.2575,1.25725,1.25725,35600000.0
2009-11-19 22:10:00,1.25725,1.2574,1.25725,1.25725,32600000.0
2009-11-19 22:11:00,1.25725,1.2574,1.25675,1.25675,25600000.0
2009-11-19 22:12:00,1.25715,1.25735,1.25705,1.25715,37400000.0
2009-11-19 22:13:00,1.25715,1.25715,1.25715,1.25715,41600000.0
2009-11-19 22:14:00,1.25715,1.25755,1.257,1.25715,53900000.0
2009-11-19 22:15:00,1.25715,1.25715,1.25715,1.25715,1000000.0
2009-11-19 22:16:00,1.25715,1.2572,1.25715,1.25715,13400000.0
2009-11-19 22:17:00,1.25715,1.25725,1.25715,1.25725,14000000.0
2009-11-19 22:18:00,1.2573,1.2574,1.2571,1.25715,46500000.0
2009-11-19 22:19:00,1.25715,1.2574,1.25705,1.25715,27380000.0
2009-11-19 22:20:00,1.25715,1.25715,1.25715,1.25715,6000000.0
2009-11-19 22:21:00,1.25715,1.25715,1.25715,1.25715,10000000.0
2009-11-19 22:22:00,1.25715,1.25715,1.25715,1.25715,3000000.0
2009-11-19 22:23:00,1.25715,1.25715,1.25715,1.25715,1000000.0
2009-11-19 22:24:00,1.25715,1.25715,1.25715,1.25715,3000000.0
2009-11-19 22:25:00,1.25715,1.25715,1.25715,1.25715,17000000.0
2009-11-19 22:26:00,1.25715,1.25715,1.25715,1.25715,2000000.0
2009-11-19 22:27:00,1.25715,1.25715,1.25715,1.25715,18000000.0
2009-11-19 22:28:00,1.25715,1.25715,1.25715,1.25715,24000000.0
2009-11-19 22:29:00,1.25715,1.25715,1.25715,1.25715,6000000.0
2009-11-19 22:30:00,1.25605,1.2565,1.25593,1.2563,43600000.0
2009-11-19 22:31:00,1.25715,1.25715,1.25715,1.25715,14000000.0
2009-11-19 22:32:00,1.25715,1.25725,1.25715,1.25715,8200000.0
2009-11-19 22:33:00,1.25715,1.25725,1.25715,1.25725,6600000.0
2009-11-19 22:34:00,1.25725,1.2575,1.2571,1.25715,17200000.0
2009-11-19 22:35:00,1.25715,1.25715,1.25715,1.25715,10000000.0
2009-11-19 22:36:00,1.25715,1.2573,1.2571,1.25715,34900000.0
2009-11-19 22:37:00,1.25715,1.2572,1.25715,1.25715,23400000.0
2009-11-19 22:38:00,1.25715,1.25715,1.2568,1.2569,7200000.0
2009-11-19 22:39:00,1.2567,1.25685,1.25655,1.25675,24800000.0
2009-11-19 22:40:00,1.25675,1.2569,1.2563,1.2567,32200000.0
2009-11-19 22:41:00,1.25675,1.2569,1.25665,1.25675,24000000.0
2009-11-19 22:42:00,1.25675,1.25745,1.25655,1.25695,137900000.0
2009-11-19 22:43:00,1.2571,1.25755,1.25685,1.257,203700000.0
2009-11-19 22:44:00,1.25715,1.2573,1.25615,1.2566,104400000.0
2009-11-19 22:45:00,1.2566,1.25695,1.25635,1.25675,65400000.0
2009-11-19 22:46:00,1.25675,1.25675,1.25615,1.2564,47700000.0
2009-11-19 22:47:00,1.2564,1.2565,1.25625,1.2563,49500000.0
2009-11-19 22:48:00,1.25635,1.25685,1.25635,1.25685,56600000.0
2009-11-19 22:49:00,1.2568,1.25715,1.2568,1.25715,33000000.0
2009-11-19 22:50:00,1.25715,1.25715,1.25695,1.2571,20800000.0
2009-11-19 22:51:00,1.2571,1.2571,1.2571,1.2571,4800000.0
2009-11-19 22:52:00,1.2571,1.2571,1.25665,1.2568,26900000.0
2009-11-19 22:53:00,1.25685,1.25685,1.25665,1.2567,26500000.0
2009-11-19 22:54:00,1.2567,1.2567,1.2565,1.25655,15300000.0
2009-11-19 22:55:00,1.25665,1.25685,1.25665,1.25685,14400000.0
2009-11-19 22:56:00,1.25665,1.257,1.25665,1.25685,17600000.0
2009-11-19 22:57:00,1.25695,1.25695,1.2567,1.25685,19800000.0
2009-11-19 22:58:00,1.2568,1.2568,1.2562,1.2562,18100000.0
2009-11-19 22:59:00,1.2562,1.2564,1.2559,1.256,46300000.0
2009-11-19 23:00:00,1.25605,1.2562,1.25585,1.2562,31500000.0
2009-11-19 23:01:00,1.2562,1.2563,1.25585,1.2559,31600000.0
2009-11-19 23:02:00,1.25585,1.25625,1.25585,1.2561,30800000.0
2009-11-19 23:03:00,1.25615,1.25655,1.25615,1.2565,24200000.0
2009-11-19 23:04:00,1.25655,1.25655,1.25635,1.2565,20200000.0
2009-11-19 23:05:00,1.2561,1.25645,1.2561,1.25625,37800000.0
2009-11-19 23:06:00,1.25625,1.25625,1.25615,1.25615,3000000.0
2009-11-19 23:07:00,1.25615,1.2563,1.25605,1.2563,12000000.0
2009-11-19 23:08:00,1.2563,1.2563,1.256,1.2562,16600000.0
2009-11-19 23:09:00,1.2561,1.25655,1.25585,1.25655,40300000.0
2009-11-19 23:10:00,1.25655,1.25655,1.2565,1.2565,3300000.0
2009-11-19 23:11:00,1.25645,1.25645,1.25645,1.25645,3600000.0
2009-11-19 23:12:00,1.2565,1.25655,1.25645,1.2565,8100000.0
2009-11-19 23:13:00,1.25655,1.25675,1.25655,1.25665,9900000.0
2009-11-19 23:14:00,1.25665,1.25675,1.2564,1.25655,24200000.0
2009-11-19 23:15:00,1.25655,1.25655,1.25655,1.25655,1200000.0
2009-11-19 23:16:00,1.2563,1.2565,1.2563,1.2565,5000000.0
2009-11-19 23:17:00,1.2566,1.2568,1.2565,1.2566,52100000.0
2009-11-19 23:18:00,1.25655,1.25655,1.25655,1.25655,2500000.0
2009-11-19 23:19:00,1.25655,1.25655,1.2565,1.2565,7000000.0
2009-11-19 23:20:00,1.2565,1.25685,1.2565,1.25675,24600000.0
2009-11-19 23:21:00,1.25675,1.25685,1.2565,1.25675,22400000.0
2009-11-19 23:22:00,1.25655,1.25695,1.25645,1.25655,43300000.0
2009-11-19 23:23:00,1.2566,1.25665,1.2566,1.25665,3800000.0
2009-11-19 23:24:00,1.25665,1.25695,1.25665,1.25695,9200000.0
2009-11-19 23:25:00,1.2569,1.25695,1.25675,1.2569,34800000.0
2009-11-19 23:26:00,1.25695,1.25715,1.25685,1.25685,8800000.0
2009-11-19 23:27:00,1.25695,1.25695,1.25695,1.25695,6400000.0
2009-11-19 23:28:00,1.25695,1.25695,1.25695,1.25695,3200000.0
2009-11-19 23:29:00,1.25725,1.2573,1.2571,1.2573,4600000.0
2009-11-19 23:30:00,1.25725,1.25725,1.25685,1.2569,32100000.0
2009-11-19 23:31:00,1.25705,1.25705,1.2568,1.25705,30700000.0
2009-11-19 23:32:00,1.25715,1.25715,1.25705,1.25705,8000000.0
2009-11-19 23:33:00,1.25705,1.25715,1.25705,1.2571,7400000.0
2009-11-19 23:34:00,1.2571,1.2571,1.25685,1.2569,13800000.0
2009-11-19 23:35:00,1.257,1.25705,1.25685,1.2569,30400000.0
2009-11-19 23:36:00,1.2567,1.25675,1.2567,1.25675,11300000.0
2009-11-19 23:37:00,1.25675,1.25675,1.25615,1.2564,43900000.0
2009-11-19 23:38:00,1.2564,1.2564,1.2564,1.2564,8700000.0
2009-11-19 23:39:00,1.2564,1.2564,1.2559,1.256,32900000.0
2009-11-19 23:40:00,1.256,1.25715,1.256,1.25675,51400000.0
2009-11-19 23:41:00,1.2569,1.25735,1.25655,1.2567,52200000.0
2009-11-19 23:42:00,1.2567,1.2567,1.2567,1.2567,2800000.0
2009-11-19 23:43:00,1.2567,1.25695,1.2567,1.25695,16300000.0
2009-11-19 23:44:00,1.2566,1.2566,1.2563,1.2564,12600000.0
2009-11-19 23:45:00,1.2563,1.2563,1.2561,1.25615,38600000.0
2009-11-19 23:46:00,1.25615,1.25645,1.25615,1.25645,15100000.0
2009-11-19 23:47:00,1.25645,1.2566,1.25645,1.2566,8500000.0
2009-11-19 23:48:00,1.2567,1.2567,1.2566,1.2566,20200000.0
2009-11-19 23:49:00,1.2566,1.2567,1.25605,1.25605,30800000.0
2009-11-19 23:50:00,1.25605,1.25645,1.25605,1.2562,44400000.0
2009-11-19 23:51:00,1.2562,1.2568,1.2562,1.2567,20100000.0
2009-11-19 23:52:00,1.2567,1.25685,1.2566,1.2567,8800000.0
2009-11-19 23:53:00,1.25675,1.2571,1.25665,1.2567,24300000.0
2009-11-19 23:54:00,1.2567,1.25685,1.25665,1.25665,33600000.0
2009-11-19 23:55:00,1.2567,1.25685,1.25665,1.25685,25600000.0
2009-11-19 23:56:00,1.2568,1.25685,1.25645,1.2567,25100000.0
2009-11-19 23:57:00,1.2567,1.25685,1.25545,1.2555,39200000.0
2009-11-19 23:58:00,1.25575,1.2563,1.25575,1.2561,35000000.0
2009-11-19 23:59:00,1.25615,1.2562,1.25525,1.2555,38800000.0
2009-11-20 00:00:00,1.2557,1.2571,1.2549,1.25675,249000000.0
2009-11-20 00:01:00,1.25673,1.2573,1.25638,1.25675,509770000.0
2009-11-20 00:02:00,1.2566,1.25718,1.25515,1.256,49980000.0
2009-11-20 00:03:00,1.2561,1.2561,1.2551,1.25535,12000000.0
2009-11-20 00:04:00,1.2555,1.2555,1.2555,1.2555,2400000.0
2009-11-20 00:05:00,1.25545,1.2557,1.25545,1.2557,2400000.0
2009-11-20 00:06:00,1.2556,1.2559,1.2554,1.2559,10400000.0
2009-11-20 00:07:00,1.256,1.256,1.2556,1.2556,2000000.0
2009-11-20 00:08:00,1.25548,1.2555,1.2554,1.2555,30100000.0
2009-11-20 00:09:00,1.25575,1.25575,1.25575,1.25575,1200000.0
2009-11-20 00:10:00,1.25537,1.2557,1.2553,1.2553,4200000.0
2009-11-20 00:11:00,1.25528,1.25536,1.25503,1.25508,4200000.0
2009-11-20 00:12:00,1.25595,1.2561,1.25595,1.2561,4200000.0
2009-11-20 00:13:00,1.25594,1.25601,1.25586,1.25598,51300000.0
2009-11-20 00:14:00,1.25598,1.2561,1.25589,1.25592,48300000.0
2009-11-20 00:15:00,1.2562,1.2562,1.2562,1.2562,12300000.0
2009-11-20 00:16:00,1.25595,1.25604,1.25592,1.25592,33700000.0
2009-11-20 00:17:00,1.25625,1.25625,1.25625,1.25625,1500000.0
2009-11-20 00:18:00,1.2563,1.2563,1.25625,1.25625,3000000.0
2009-11-20 00:19:00,1.25615,1.2565,1.25575,1.25625,56800000.0
2009-11-20 00:20:00,1.25625,1.25625,1.2559,1.25595,23800000.0
2009-11-20 00:21:00,1.25595,1.25595,1.25515,1.25585,69100000.0
2009-11-20 00:22:00,1.25585,1.25605,1.2558,1.25605,20800000.0
2009-11-20 00:23:00,1.25615,1.2564,1.2555,1.256,24100000.0
2009-11-20 00:24:00,1.256,1.25605,1.256,1.25605,3600000.0
2009-11-20 00:25:00,1.25605,1.25605,1.25585,1.2559,22000000.0
2009-11-20 00:26:00,1.2559,1.2559,1.2559,1.2559,10900000.0
2009-11-20 00:27:00,1.2559,1.2559,1.2559,1.2559,4500000.0
2009-11-20 00:28:00,1.2559,1.2559,1.2559,1.2559,4200000.0
2009-11-20 00:29:00,1.25595,1.2562,1.25595,1.2562,9300000.0
2009-11-20 00:30:00,1.25585,1.25585,1.25585,1.25585,1000000.0
2009-11-20 00:31:00,1.25595,1.2561,1.2558,1.256,15100000.0
2009-11-20 00:32:00,1.256,1.256,1.25565,1.25575,15500000.0
2009-11-20 00:33:00,1.25575,1.2558,1.25575,1.2558,2200000.0
2009-11-20 00:34:00,1.25575,1.25575,1.25575,1.25575,1200000.0
2009-11-20 00:35:00,1.2558,1.2559,1.2557,1.25585,8800000.0
2009-11-20 00:36:00,1.25595,1.256,1.2556,1.25575,15600000.0
2009-11-20 00:37:00,1.25575,1.256,1.25575,1.2558,7300000.0
2009-11-20 00:38:00,1.25585,1.25585,1.25565,1.25585,8900000.0
2009-11-20 00:39:00,1.25585,1.25585,1.25585,1.25585,1200000.0
2009-11-20 00:40:00,1.2558,1.2558,1.2558,1.2558,1000000.0
2009-11-20 00:41:00,1.25575,1.2559,1.25575,1.2559,8100000.0
2009-11-20 00:42:00,1.25585,1.25585,1.25585,1.25585,1200000.0
2009-11-20 00:43:00,1.25595,1.256,1.2559,1.256,6600000.0
2009-11-20 00:44:00,1.25605,1.2561,1.256,1.256,4300000.0
2009-11-20 00:45:00,1.256,1.256,1.25595,1.256,6300000.0
2009-11-20 00:46:00,1.25595,1.25595,1.25595,1.25595,2400000.0
2009-11-20 00:47:00,1.25553,1.25553,1.25481,1.25481,40900000.0
2009-11-20 00:48:00,1.25585,1.25585,1.25565,1.25575,16800000.0
2009-11-20 00:49:00,1.25585,1.25585,1.2557,1.25585,10800000.0
2009-11-20 00:50:00,1.2558,1.2558,1.2558,1.2558,2600000.0
2009-11-20 00:51:00,1.2559,1.25595,1.2559,1.25595,3500000.0
2009-11-20 00:52:00,1.25595,1.2562,1.25595,1.2562,29400000.0
2009-11-20 00:53:00,1.25625,1.25655,1.25615,1.25655,23000000.0
2009-11-20 00:54:00,1.2566,1.25665,1.2562,1.25665,32200000.0
2009-11-20 00:55:00,1.2564,1.2566,1.25635,1.25655,11600000.0
2009-11-20 00:56:00,1.25665,1.2568,1.2566,1.25665,29000000.0
2009-11-20 00:57:00,1.25665,1.257,1.25645,1.257,21800000.0
2009-11-20 00:58:00,1.25695,1.25695,1.2564,1.25695,20900000.0
2009-11-20 00:59:00,1.2569,1.2569,1.2569,1.2569,1200000.0
2009-11-20 01:00:00,1.25695,1.2571,1.2567,1.2567,12800000.0
2009-11-20 01:01:00,1.2564,1.25695,1.2564,1.25695,14400000.0
2009-11-20 01:02:00,1.25685,1.2569,1.2563,1.25655,21400000.0
2009-11-20 01:03:00,1.25655,1.2568,1.25645,1.25645,21400000.0
2009-11-20 01:04:00,1.2564,1.2564,1.2564,1.2564,1200000.0
2009-11-20 01:05:00,1.2564,1.25665,1.2564,1.2566,17600000.0
2009-11-20 01:06:00,1.2565,1.2565,1.2565,1.2565,1200000.0
2009-11-20 01:07:00,1.25655,1.2568,1.2564,1.25675,37600000.0
2009-11-20 01:08:00,1.25675,1.25675,1.25655,1.25655,5200000.0
2009-11-20 01:09:00,1.2564,1.2564,1.25585,1.25595,49200000.0
2009-11-20 01:10:00,1.2559,1.2565,1.2559,1.256,51700000.0
2009-11-20 01:11:00,1.256,1.256,1.2557,1.2558,58300000.0
2009-11-20 01:12:00,1.2559,1.2561,1.2559,1.2561,35600000.0
2009-11-20 01:13:00,1.2561,1.2564,1.25575,1.25615,179900000.0
2009-11-20 01:14:00,1.25615,1.2569,1.25615,1.25665,132300000.0
2009-11-20 01:15:00,1.25665,1.2567,1.25655,1.25665,53000000.0
2009-11-20 01:16:00,1.2567,1.25695,1.2567,1.25685,67900000.0
2009-11-20 01:17:00,1.25685,1.25715,1.2568,1.25715,126300000.0
2009-11-20 01:18:00,1.25725,1.25765,1.25725,1.2574,42800000.0
2009-11-20 01:19:00,1.2575,1.2575,1.2571,1.2573,46300000.0
2009-11-20 01:20:00,1.2573,1.2576,1.257,1.2574,113100000.0
2009-11-20 01:21:00,1.25735,1.2577,1.25735,1.2577,182400000.0
2009-11-20 01:22:00,1.2577,1.25795,1.25765,1.2578,133200000.0
2009-11-20 01:23:00,1.2578,1.2579,1.2577,1.2579,32400000.0
2009-11-20 01:24:00,1.25795,1.2581,1.2575,1.2577,107600000.0
2009-11-20 01:25:00,1.2577,1.2577,1.2575,1.25765,120200000.0
2009-11-20 01:26:00,1.25765,1.25775,1.25765,1.25765,40000000.0
2009-11-20 01:27:00,1.2577,1.25825,1.2577,1.2582,223400000.0
2009-11-20 01:28:00,1.25815,1.2582,1.2579,1.2581,51700000.0
2009-11-20 01:29:00,1.25815,1.2583,1.25805,1.25805,28400000.0
2009-11-20 01:30:00,1.258,1.2581,1.258,1.25805,13300000.0
2009-11-20 01:31:00,1.25805,1.25835,1.2576,1.25815,95400000.0
2009-11-20 01:32:00,1.2581,1.25825,1.2578,1.25825,129000000.0
2009-11-20 01:33:00,1.2582,1.25825,1.2581,1.2582,55300000.0
2009-11-20 01:34:00,1.2582,1.25825,1.258,1.2582,78200000.0
2009-11-20 01:35:00,1.2583,1.25835,1.25815,1.25835,73600000.0
2009-11-20 01:36:00,1.2583,1.2585,1.25805,1.25845,132600000.0
2009-11-20 01:37:00,1.2585,1.2588,1.2582,1.25855,130000000.0
2009-11-20 01:38:00,1.2585,1.25865,1.25845,1.25865,51300000.0
2009-11-20 01:39:00,1.25865,1.25875,1.2585,1.2587,102800000.0
2009-11-20 01:40:00,1.2587,1.25875,1.25855,1.2587,198800000.0
2009-11-20 01:41:00,1.2587,1.25885,1.2585,1.2585,44300000.0
2009-11-20 01:42:00,1.2585,1.2586,1.2582,1.25845,85500000.0
2009-11-20 01:43:00,1.25845,1.25905,1.2583,1.2588,134200000.0
2009-11-20 01:44:00,1.25885,1.25895,1.2581,1.25815,123800000.0
2009-11-20 01:45:00,1.25815,1.25825,1.25815,1.25825,13000000.0
2009-11-20 01:46:00,1.25825,1.25865,1.25825,1.25825,158300000.0
2009-11-20 01:47:00,1.25825,1.25875,1.2582,1.2586,199200000.0
2009-11-20 01:48:00,1.25855,1.25875,1.2584,1.25865,153900000.0
2009-11-20 01:49:00,1.2585,1.25875,1.25805,1.2584,175800000.0
2009-11-20 01:50:00,1.25835,1.25835,1.2581,1.2583,36600000.0
2009-11-20 01:51:00,1.25835,1.25845,1.2579,1.25795,128800000.0
2009-11-20 01:52:00,1.25795,1.25805,1.2578,1.2578,70000000.0
2009-11-20 01:53:00,1.25785,1.25795,1.25775,1.25795,47200000.0
2009-11-20 01:54:00,1.2579,1.25805,1.25775,1.2579,59500000.0
2009-11-20 01:55:00,1.25785,1.2579,1.2577,1.2578,51800000.0
2009-11-20 01:56:00,1.25775,1.2579,1.25775,1.2579,30600000.0
2009-11-20 01:57:00,1.2578,1.2578,1.25775,1.2578,36400000.0
2009-11-20 01:58:00,1.25775,1.25775,1.2577,1.2577,5200000.0
2009-11-20 01:59:00,1.2575,1.258,1.2575,1.2576,56500000.0
2009-11-20 02:00:00,1.25765,1.2583,1.25765,1.2577,202200000.0
2009-11-20 02:01:00,1.2577,1.25845,1.2575,1.25815,256800000.0
2009-11-20 02:02:00,1.25815,1.2585,1.25805,1.25835,215000000.0
2009-11-20 02:03:00,1.25835,1.25865,1.25835,1.25855,185600000.0
2009-11-20 02:04:00,1.25855,1.25895,1.25845,1.25865,112500000.0
2009-11-20 02:05:00,1.25855,1.25895,1.25855,1.25865,107800000.0
2009-11-20 02:06:00,1.25855,1.2588,1.25855,1.2588,34300000.0
2009-11-20 02:07:00,1.2588,1.2588,1.2582,1.25835,111200000.0
2009-11-20 02:08:00,1.25835,1.25835,1.25825,1.25835,97500000.0
2009-11-20 02:09:00,1.25835,1.25845,1.2583,1.25835,73300000.0
2009-11-20 02:10:00,1.2583,1.25855,1.25815,1.2585,165800000.0
2009-11-20 02:11:00,1.25855,1.25895,1.2577,1.25875,352500000.0
2009-11-20 02:12:00,1.25865,1.25865,1.2581,1.25845,123500000.0
2009-11-20 02:13:00,1.25835,1.25845,1.25795,1.25825,112400000.0
2009-11-20 02:14:00,1.25835,1.2587,1.2583,1.2583,131600000.0
2009-11-20 02:15:00,1.2583,1.25845,1.2583,1.25845,78700000.0
2009-11-20 02:16:00,1.2584,1.25885,1.2584,1.2587,158200000.0
2009-11-20 02:17:00,1.2587,1.25895,1.2583,1.2585,321400000.0
2009-11-20 02:18:00,1.25855,1.25875,1.2584,1.25875,284400000.0
2009-11-20 02:19:00,1.25875,1.259,1.25865,1.2588,154900000.0
2009-11-20 02:20:00,1.2587,1.25875,1.25855,1.25875,134500000.0
2009-11-20 02:21:00,1.25865,1.25915,1.2586,1.25915,100100000.0
2009-11-20 02:22:00,1.25905,1.2594,1.25875,1.25915,110800000.0
2009-11-20 02:23:00,1.2591,1.2592,1.2587,1.259,367100000.0
2009-11-20 02:24:00,1.259,1.25915,1.25885,1.25905,120000000.0
2009-11-20 02:25:00,1.25905,1.25925,1.25885,1.25905,143600000.0
2009-11-20 02:26:00,1.25905,1.2592,1.2586,1.25905,311600000.0
2009-11-20 02:27:00,1.259,1.25925,1.25885,1.25905,234600000.0
2009-11-20 02:28:00,1.25905,1.2596,1.259,1.259,344800000.0
2009-11-20 02:29:00,1.259,1.25935,1.25875,1.25925,360200000.0
2009-11-20 02:30:00,1.25925,1.25925,1.25885,1.25895,392100000.0
2009-11-20 02:31:00,1.25885,1.25935,1.25885,1.25915,98100000.0
2009-11-20 02:32:00,1.25915,1.2594,1.2589,1.25895,341600000.0
2009-11-20 02:33:00,1.25905,1.25925,1.25865,1.2587,185200000.0
2009-11-20 02:34:00,1.2587,1.25905,1.25855,1.2589,169600000.0
2009-11-20 02:35:00,1.2589,1.25925,1.2588,1.25905,175200000.0
2009-11-20 02:36:00,1.25905,1.2595,1.259,1.25935,275600000.0
2009-11-20 02:37:00,1.25925,1.2593,1.25895,1.2591,131200000.0
2009-11-20 02:38:00,1.25915,1.25915,1.2583,1.25855,202000000.0
2009-11-20 02:39:00,1.25855,1.25865,1.25815,1.2585,257600000.0
2009-11-20 02:40:00,1.25815,1.2584,1.25805,1.25815,111000000.0
2009-11-20 02:41:00,1.25815,1.25815,1.25795,1.25795,164800000.0
2009-11-20 02:42:00,1.25795,1.25815,1.25795,1.25805,117600000.0
2009-11-20 02:43:00,1.258,1.25815,1.2579,1.2579,118600000.0
2009-11-20 02:44:00,1.25805,1.25805,1.25775,1.25775,110200000.0
2009-11-20 02:45:00,1.25775,1.2579,1.25765,1.25775,123200000.0
2009-11-20 02:46:00,1.2577,1.25775,1.25745,1.25755,96400000.0
2009-11-20 02:47:00,1.25755,1.25775,1.2572,1.2576,170000000.0
2009-11-20 02:48:00,1.2576,1.2577,1.2574,1.2575,169500000.0
2009-11-20 02:49:00,1.2575,1.2578,1.25735,1.25755,156200000.0
2009-11-20 02:50:00,1.25755,1.25775,1.25745,1.2575,224800000.0
2009-11-20 02:51:00,1.2575,1.25805,1.2575,1.2578,93200000.0
2009-11-20 02:52:00,1.25795,1.25795,1.25765,1.2579,76400000.0
2009-11-20 02:53:00,1.25785,1.2581,1.25765,1.2577,128600000.0
2009-11-20 02:54:00,1.2577,1.2588,1.2577,1.2588,284200000.0
2009-11-20 02:55:00,1.259,1.259,1.2582,1.25855,130600000.0
2009-11-20 02:56:00,1.25855,1.25895,1.2583,1.25895,83600000.0
2009-11-20 02:57:00,1.2589,1.2589,1.25825,1.25835,131700000.0
2009-11-20 02:58:00,1.25835,1.2587,1.25835,1.25855,46500000.0
2009-11-20 02:59:00,1.25855,1.25905,1.25855,1.25865,215100000.0
2009-11-20 03:00:00,1.25865,1.25895,1.258,1.25895,314700000.0
2009-11-20 03:01:00,1.259,1.25915,1.25825,1.25825,372900000.0
2009-11-20 03:02:00,1.2585,1.259,1.2585,1.25885,123100000.0
2009-11-20 03:03:00,1.25895,1.2591,1.2589,1.259,99600000.0
2009-11-20 03:04:00,1.259,1.2592,1.25885,1.25895,128000000.0
2009-11-20 03:05:00,1.25905,1.2598,1.259,1.25905,102000000.0
2009-11-20 03:06:00,1.25905,1.2593,1.25895,1.25895,136000000.0
2009-11-20 03:07:00,1.25905,1.25905,1.25895,1.25895,58200000.0
2009-11-20 03:08:00,1.25885,1.25935,1.25865,1.25915,155400000.0
2009-11-20 03:09:00,1.25915,1.25945,1.25885,1.25945,200500000.0
2009-11-20 03:10:00,1.25945,1.25955,1.25915,1.25925,139600000.0
2009-11-20 03:11:00,1.2592,1.2598,1.25895,1.25975,248300000.0
2009-11-20 03:12:00,1.25965,1.2598,1.25935,1.2598,94300000.0
2009-11-20 03:13:00,1.2596,1.2597,1.2591,1.25935,101600000.0
2009-11-20 03:14:00,1.25935,1.2596,1.2588,1.2596,188000000.0
2009-11-20 03:15:00,1.2598,1.26035,1.2595,1.26025,160000000.0
2009-11-20 03:16:00,1.25965,1.25985,1.25875,1.25915,268500000.0
2009-11-20 03:17:00,1.25925,1.25985,1.25925,1.25945,220700000.0
2009-11-20 03:18:00,1.2594,1.2595,1.25885,1.25905,199500000.0
2009-11-20 03:19:00,1.259,1.2595,1.25895,1.2593,122900000.0
2009-11-20 03:20:00,1.25925,1.25945,1.25905,1.2591,166100000.0
2009-11-20 03:21:00,1.25905,1.25955,1.25895,1.25955,140900000.0
2009-11-20 03:22:00,1.25955,1.25975,1.25955,1.25955,64100000.0
2009-11-20 03:23:00,1.25955,1.25955,1.25925,1.25935,49000000.0
2009-11-20 03:24:00,1.25935,1.25975,1.2592,1.2592,151200000.0
2009-11-20 03:25:00,1.2592,1.2592,1.2588,1.2589,95400000.0
2009-11-20 03:26:00,1.25885,1.25905,1.25885,1.25885,108900000.0
2009-11-20 03:27:00,1.25885,1.25915,1.2588,1.25885,114800000.0
2009-11-20 03:28:00,1.25885,1.25895,1.25885,1.25885,21200000.0
2009-11-20 03:29:00,1.25885,1.2592,1.25875,1.25885,75100000.0
2009-11-20 03:30:00,1.25885,1.25925,1.2588,1.25895,95200000.0
2009-11-20 03:31:00,1.25885,1.2593,1.25885,1.25915,80700000.0
2009-11-20 03:32:00,1.2592,1.2592,1.2592,1.2592,6400000.0
2009-11-20 03:33:00,1.2592,1.2592,1.25915,1.2592,20400000.0
2009-11-20 03:34:00,1.25915,1.2592,1.259,1.2592,18400000.0
2009-11-20 03:35:00,1.25925,1.2593,1.2591,1.25925,53000000.0
2009-11-20 03:36:00,1.2594,1.25945,1.2591,1.2592,47900000.0
2009-11-20 03:37:00,1.2593,1.2593,1.25885,1.2589,32000000.0
2009-11-20 03:38:00,1.2589,1.2589,1.25885,1.25885,18200000.0
2009-11-20 03:39:00,1.25885,1.25905,1.25885,1.25905,67300000.0
2009-11-20 03:40:00,1.25895,1.25925,1.25885,1.25925,40400000.0
2009-11-20 03:41:00,1.25935,1.25955,1.25915,1.2594,64000000.0
2009-11-20 03:42:00,1.2595,1.25955,1.259,1.2591,64800000.0
2009-11-20 03:43:00,1.25915,1.25915,1.25895,1.25895,54400000.0
2009-11-20 03:44:00,1.25905,1.25925,1.25905,1.25915,57000000.0
2009-11-20 03:45:00,1.25915,1.25955,1.25885,1.25885,233700000.0
2009-11-20 03:46:00,1.25885,1.25885,1.2588,1.25885,86600000.0
2009-11-20 03:47:00,1.25885,1.25885,1.25885,1.25885,37000000.0
2009-11-20 03:48:00,1.25885,1.2589,1.25885,1.2589,44000000.0
2009-11-20 03:49:00,1.2589,1.2589,1.25885,1.25885,41100000.0
2009-11-20 03:50:00,1.25885,1.25915,1.25885,1.25885,190400000.0
2009-11-20 03:51:00,1.25885,1.25885,1.25885,1.25885,5000000.0
2009-11-20 03:52:00,1.25885,1.25885,1.25885,1.25885,13000000.0
2009-11-20 03:53:00,1.25885,1.25885,1.25845,1.25855,33900000.0
2009-11-20 03:54:00,1.25845,1.25905,1.2584,1.25895,88000000.0
2009-11-20 03:55:00,1.25895,1.25945,1.2584,1.25945,133000000.0
2009-11-20 03:56:00,1.25945,1.25955,1.25905,1.25925,194000000.0
2009-11-20 03:57:00,1.25925,1.25945,1.2589,1.25915,96400000.0
2009-11-20 03:58:00,1.2591,1.2593,1.25895,1.2593,43800000.0
2009-11-20 03:59:00,1.25925,1.2596,1.2591,1.2592,68700000.0
2009-11-20 04:00:00,1.25915,1.25915,1.2588,1.25905,169600000.0
2009-11-20 04:01:00,1.25905,1.25905,1.2587,1.25905,135600000.0
2009-11-20 04:02:00,1.25905,1.25945,1.25885,1.25935,160700000.0
2009-11-20 04:03:00,1.25935,1.25975,1.25935,1.25975,126900000.0
2009-11-20 04:04:00,1.25975,1.2604,1.25965,1.26015,132800000.0
2009-11-20 04:05:00,1.26015,1.26095,1.26015,1.2608,173900000.0
2009-11-20 04:06:00,1.26075,1.2615,1.26065,1.26145,239800000.0
2009-11-20 04:07:00,1.2614,1.2619,1.2612,1.26155,257100000.0
2009-11-20 04:08:00,1.2616,1.262,1.2616,1.26175,191800000.0
2009-11-20 04:09:00,1.26175,1.262,1.26165,1.2617,265000000.0
2009-11-20 04:10:00,1.2617,1.26185,1.2615,1.2615,209800000.0
2009-11-20 04:11:00,1.2615,1.2616,1.26145,1.2615,103100000.0
2009-11-20 04:12:00,1.26155,1.2616,1.2611,1.2611,105500000.0
2009-11-20 04:13:00,1.26115,1.2615,1.26085,1.26135,135200000.0
2009-11-20 04:14:00,1.26135,1.26135,1.2607,1.2609,79400000.0
2009-11-20 04:15:00,1.2609,1.2611,1.26085,1.26085,62500000.0
2009-11-20 04:16:00,1.2609,1.2611,1.2609,1.261,44100000.0
2009-11-20 04:17:00,1.2609,1.2609,1.2603,1.2606,70200000.0
2009-11-20 04:18:00,1.26065,1.2608,1.2606,1.26065,42000000.0
2009-11-20 04:19:00,1.26065,1.26085,1.2594,1.2594,208000000.0
2009-11-20 04:20:00,1.2595,1.25975,1.2589,1.25955,147500000.0
2009-11-20 04:21:00,1.25965,1.2599,1.25915,1.25955,80800000.0
2009-11-20 04:22:00,1.25965,1.26035,1.25915,1.26035,132000000.0
2009-11-20 04:23:00,1.26035,1.2605,1.2601,1.26025,91000000.0
2009-11-20 04:24:00,1.26025,1.26055,1.26025,1.26045,101100000.0
2009-11-20 04:25:00,1.26045,1.26065,1.26015,1.2605,128700000.0
2009-11-20 04:26:00,1.2604,1.26055,1.2603,1.26045,95900000.0
2009-11-20 04:27:00,1.2604,1.26075,1.26035,1.2606,88400000.0
2009-11-20 04:28:00,1.2606,1.261,1.26055,1.26065,88600000.0
2009-11-20 04:29:00,1.26065,1.26095,1.26045,1.26095,126600000.0
2009-11-20 04:30:00,1.26105,1.2612,1.2609,1.2609,123100000.0
2009-11-20 04:31:00,1.2609,1.26095,1.2607,1.2609,88300000.0
2009-11-20 04:32:00,1.26095,1.2611,1.26075,1.261,160800000.0
2009-11-20 04:33:00,1.261,1.2616,1.2607,1.26125,288300000.0
2009-11-20 04:34:00,1.26125,1.26125,1.26025,1.2604,232500000.0
2009-11-20 04:35:00,1.26035,1.2611,1.26015,1.2609,178200000.0
2009-11-20 04:36:00,1.2608,1.261,1.2608,1.26095,29100000.0
2009-11-20 04:37:00,1.26095,1.261,1.26095,1.26095,18000000.0
2009-11-20 04:38:00,1.26095,1.26095,1.26095,1.26095,5000000.0
2009-11-20 04:39:00,1.26095,1.26095,1.26095,1.26095,19000000.0
2009-11-20 04:40:00,1.26095,1.26095,1.26095,1.26095,24000000.0
2009-11-20 04:41:00,1.26095,1.26095,1.26095,1.26095,11000000.0
2009-11-20 04:42:00,1.26095,1.26095,1.26035,1.2609,17800000.0
2009-11-20 04:43:00,1.26095,1.26095,1.26025,1.26065,96900000.0
2009-11-20 04:44:00,1.2607,1.2607,1.2602,1.2603,83100000.0
2009-11-20 04:45:00,1.2603,1.26065,1.2601,1.2604,196200000.0
2009-11-20 04:46:00,1.2604,1.26065,1.2603,1.2604,122700000.0
2009-11-20 04:47:00,1.2604,1.26085,1.2603,1.2608,125800000.0
2009-11-20 04:48:00,1.2607,1.2607,1.26065,1.2607,18300000.0
2009-11-20 04:49:00,1.2607,1.26085,1.2607,1.26085,33400000.0
2009-11-20 04:50:00,1.26085,1.26105,1.2607,1.2608,90400000.0
2009-11-20 04:51:00,1.26085,1.2609,1.2607,1.2608,91700000.0
2009-11-20 04:52:00,1.2607,1.2608,1.2599,1.26005,141800000.0
2009-11-20 04:53:00,1.26015,1.26025,1.26005,1.2601,33000000.0
2009-11-20 04:54:00,1.26015,1.26015,1.25995,1.26015,65800000.0
2009-11-20 04:55:00,1.26015,1.26045,1.26015,1.26045,59500000.0
2009-11-20 04:56:00,1.26045,1.26045,1.26015,1.26025,74800000.0
2009-11-20 04:57:00,1.26025,1.2606,1.2602,1.26055,122600000.0
2009-11-20 04:58:00,1.2605,1.26055,1.26045,1.26055,80900000.0
2009-11-20 04:59:00,1.2606,1.26075,1.26055,1.26075,51700000.0
2009-11-20 05:00:00,1.26075,1.26105,1.2607,1.26075,163500000.0
2009-11-20 05:01:00,1.26075,1.26075,1.26025,1.26065,256700000.0
2009-11-20 05:02:00,1.26065,1.26075,1.26055,1.26055,33600000.0
2009-11-20 05:03:00,1.26055,1.2608,1.26015,1.26025,188000000.0
2009-11-20 05:04:00,1.26035,1.26055,1.2601,1.2605,170300000.0
2009-11-20 05:05:00,1.26045,1.2605,1.25995,1.25995,91200000.0
2009-11-20 05:06:00,1.25985,1.26045,1.25985,1.2602,170700000.0
2009-11-20 05:07:00,1.26015,1.2604,1.2598,1.2604,213700000.0
2009-11-20 05:08:00,1.2603,1.26035,1.26025,1.26035,47400000.0
2009-11-20 05:09:00,1.26025,1.26035,1.26025,1.26035,34300000.0
2009-11-20 05:10:00,1.26035,1.26035,1.26025,1.26035,26800000.0
2009-11-20 05:11:00,1.26035,1.26035,1.26,1.2603,54500000.0
2009-11-20 05:12:00,1.2603,1.26065,1.2603,1.26055,43000000.0
2009-11-20 05:13:00,1.26065,1.26075,1.26015,1.2606,70000000.0
2009-11-20 05:14:00,1.26055,1.26055,1.26045,1.26055,38300000.0
2009-11-20 05:15:00,1.26045,1.2606,1.26015,1.26025,81300000.0
2009-11-20 05:16:00,1.26015,1.26055,1.26005,1.26015,117400000.0
2009-11-20 05:17:00,1.2601,1.2605,1.2601,1.2605,18500000.0
2009-11-20 05:18:00,1.26055,1.26055,1.2601,1.2603,72600000.0
2009-11-20 05:19:00,1.2603,1.2603,1.25995,1.2601,49100000.0
2009-11-20 05:20:00,1.26,1.2601,1.26,1.26005,36200000.0
2009-11-20 05:21:00,1.26015,1.26025,1.25995,1.26,68500000.0
2009-11-20 05:22:00,1.26005,1.26015,1.25995,1.26015,68000000.0
2009-11-20 05:23:00,1.26005,1.26005,1.26,1.26,30400000.0
2009-11-20 05:24:00,1.26,1.26025,1.26,1.26015,33200000.0
2009-11-20 05:25:00,1.26025,1.26035,1.26015,1.26025,85200000.0
2009-11-20 05:26:00,1.2602,1.2604,1.2601,1.2602,88100000.0
2009-11-20 05:27:00,1.26015,1.2606,1.26005,1.26055,102700000.0
2009-11-20 05:28:00,1.26065,1.26065,1.26005,1.26025,122200000.0
2009-11-20 05:29:00,1.26025,1.26035,1.26015,1.26015,34400000.0
2009-11-20 05:30:00,1.26015,1.2604,1.2601,1.26035,64000000.0
2009-11-20 05:31:00,1.26025,1.26055,1.26025,1.26055,35700000.0
2009-11-20 05:32:00,1.26055,1.26075,1.26035,1.2604,68600000.0
2009-11-20 05:33:00,1.2604,1.2605,1.26035,1.26045,54200000.0
2009-11-20 05:34:00,1.26045,1.26095,1.26035,1.26095,115400000.0
2009-11-20 05:35:00,1.26095,1.26095,1.26015,1.26045,87900000.0
2009-11-20 05:36:00,1.26055,1.2608,1.2604,1.26065,148500000.0
2009-11-20 05:37:00,1.26055,1.26055,1.26035,1.26035,56800000.0
2009-11-20 05:38:00,1.26035,1.26045,1.26035,1.26035,6400000.0
2009-11-20 05:39:00,1.26045,1.26045,1.2598,1.25995,36600000.0
2009-11-20 05:40:00,1.25995,1.26045,1.25975,1.25985,216800000.0
2009-11-20 05:41:00,1.25985,1.26005,1.2597,1.25995,183200000.0
2009-11-20 05:42:00,1.25985,1.26005,1.2593,1.25945,145800000.0
2009-11-20 05:43:00,1.25945,1.25945,1.25915,1.2593,63300000.0
2009-11-20 05:44:00,1.2593,1.25935,1.25925,1.2593,37200000.0
2009-11-20 05:45:00,1.25935,1.25935,1.2593,1.25935,7300000.0
2009-11-20 05:46:00,1.25935,1.25935,1.25895,1.25905,70800000.0
2009-11-20 05:47:00,1.25895,1.25925,1.25885,1.25915,73800000.0
2009-11-20 05:48:00,1.25915,1.25915,1.259,1.25905,46100000.0
2009-11-20 05:49:00,1.25905,1.25945,1.25865,1.25905,84300000.0
2009-11-20 05:50:00,1.25905,1.25945,1.2586,1.25865,81100000.0
2009-11-20 05:51:00,1.25875,1.25885,1.25865,1.25865,63200000.0
2009-11-20 05:52:00,1.25865,1.25865,1.2583,1.25855,64000000.0
2009-11-20 05:53:00,1.25855,1.25875,1.25845,1.25855,70400000.0
2009-11-20 05:54:00,1.25845,1.25875,1.25845,1.25875,148300000.0
2009-11-20 05:55:00,1.25875,1.25915,1.25865,1.25885,127900000.0
2009-11-20 05:56:00,1.2588,1.25915,1.25875,1.25885,186000000.0
2009-11-20 05:57:00,1.25885,1.2591,1.25885,1.259,110100000.0
2009-11-20 05:58:00,1.259,1.259,1.25815,1.25825,226300000.0
2009-11-20 05:59:00,1.25835,1.2586,1.25815,1.25845,107600000.0
2009-11-20 06:00:00,1.25835,1.2586,1.2579,1.25845,178100000.0
2009-11-20 06:01:00,1.25845,1.2592,1.25845,1.2586,213400000.0
2009-11-20 06:02:00,1.2586,1.2586,1.25845,1.25845,62000000.0
2009-11-20 06:03:00,1.25845,1.25855,1.25845,1.25845,48100000.0
2009-11-20 06:04:00,1.2586,1.25875,1.2581,1.25825,99300000.0
2009-11-20 06:05:00,1.25825,1.25845,1.2581,1.25835,61000000.0
2009-11-20 06:06:00,1.2584,1.2586,1.2582,1.2586,50700000.0
2009-11-20 06:07:00,1.2586,1.2586,1.2579,1.25825,173900000.0
2009-11-20 06:08:00,1.25835,1.2586,1.258,1.25825,174000000.0
2009-11-20 06:09:00,1.25835,1.25845,1.25795,1.25835,143400000.0
2009-11-20 06:10:00,1.25835,1.25845,1.25825,1.25845,52800000.0
2009-11-20 06:11:00,1.2584,1.2589,1.25835,1.25885,116800000.0
2009-11-20 06:12:00,1.259,1.25905,1.2588,1.259,71800000.0
2009-11-20 06:13:00,1.259,1.25915,1.25885,1.25885,100700000.0
2009-11-20 06:14:00,1.25895,1.25925,1.25875,1.25875,109400000.0
2009-11-20 06:15:00,1.25865,1.25885,1.25835,1.25885,148300000.0
2009-11-20 06:16:00,1.25885,1.25905,1.2586,1.25895,155300000.0
2009-11-20 06:17:00,1.25895,1.2595,1.25895,1.2593,98000000.0
2009-11-20 06:18:00,1.2594,1.2596,1.2593,1.25935,56600000.0
2009-11-20 06:19:00,1.25945,1.25945,1.25935,1.25935,22300000.0
2009-11-20 06:20:00,1.25935,1.25955,1.25915,1.25915,162000000.0
2009-11-20 06:21:00,1.25925,1.25945,1.25925,1.25935,62100000.0
2009-11-20 06:22:00,1.25935,1.25945,1.25905,1.2591,103800000.0
2009-11-20 06:23:00,1.2591,1.25925,1.25885,1.25895,224900000.0
2009-11-20 06:24:00,1.25895,1.25905,1.2586,1.25895,92400000.0
2009-11-20 06:25:00,1.25895,1.25905,1.2588,1.2588,20800000.0
2009-11-20 06:26:00,1.25885,1.25895,1.25875,1.25885,25600000.0
2009-11-20 06:27:00,1.25875,1.25915,1.25875,1.25875,91100000.0
2009-11-20 06:28:00,1.25875,1.25945,1.25855,1.25915,99900000.0
2009-11-20 06:29:00,1.25915,1.25915,1.25835,1.25855,87600000.0
2009-11-20 06:30:00,1.25865,1.25895,1.25845,1.25875,143800000.0
2009-11-20 06:31:00,1.25875,1.2595,1.25865,1.25925,235000000.0
2009-11-20 06:32:00,1.2593,1.25945,1.25925,1.25925,80300000.0
2009-11-20 06:33:00,1.2592,1.2594,1.25915,1.2592,90900000.0
2009-11-20 06:34:00,1.25915,1.25935,1.2587,1.25935,140600000.0
2009-11-20 06:35:00,1.25945,1.25975,1.2592,1.2593,45000000.0
2009-11-20 06:36:00,1.25925,1.2597,1.25915,1.25925,182600000.0
2009-11-20 06:37:00,1.2593,1.25945,1.25915,1.25925,66100000.0
2009-11-20 06:38:00,1.25925,1.2596,1.25905,1.25915,130800000.0
2009-11-20 06:39:00,1.25925,1.2595,1.25905,1.25945,150600000.0
2009-11-20 06:40:00,1.25945,1.25975,1.25925,1.25955,153000000.0
2009-11-20 06:41:00,1.25955,1.25965,1.25945,1.25945,69800000.0
2009-11-20 06:42:00,1.25955,1.25985,1.2593,1.25985,258500000.0
2009-11-20 06:43:00,1.25985,1.26,1.2591,1.25945,239300000.0
2009-11-20 06:44:00,1.25955,1.25955,1.25885,1.25945,189400000.0
2009-11-20 06:45:00,1.2595,1.2595,1.25915,1.2594,296000000.0
2009-11-20 06:46:00,1.2594,1.25945,1.25875,1.2591,394000000.0
2009-11-20 06:47:00,1.25905,1.25945,1.2588,1.259,214400000.0
2009-11-20 06:48:00,1.25905,1.25945,1.2589,1.2594,114000000.0
2009-11-20 06:49:00,1.25935,1.25955,1.25935,1.25945,34400000.0
2009-11-20 06:50:00,1.25955,1.25985,1.25945,1.25985,70400000.0
2009-11-20 06:51:00,1.25985,1.25995,1.25955,1.25955,46800000.0
2009-11-20 06:52:00,1.25955,1.25985,1.2595,1.25965,38800000.0
2009-11-20 06:53:00,1.25975,1.25985,1.25955,1.25965,137200000.0
2009-11-20 06:54:00,1.25965,1.2599,1.2594,1.25955,345200000.0
2009-11-20 06:55:00,1.25955,1.26,1.25955,1.25965,123200000.0
2009-11-20 06:56:00,1.25965,1.25995,1.25955,1.2596,172000000.0
2009-11-20 06:57:00,1.2596,1.26025,1.2596,1.26015,173200000.0
2009-11-20 06:58:00,1.2602,1.2602,1.25935,1.2595,99600000.0
2009-11-20 06:59:00,1.2595,1.2595,1.2586,1.25885,226400000.0
2009-11-20 07:00:00,1.25885,1.25895,1.258,1.25835,284800000.0
2009-11-20 07:01:00,1.25825,1.25875,1.25815,1.25875,86400000.0
2009-11-20 07:02:00,1.25875,1.25895,1.2583,1.25885,228400000.0
2009-11-20 07:03:00,1.25895,1.25905,1.2587,1.2589,115200000.0
2009-11-20 07:04:00,1.2588,1.25895,1.25875,1.25885,25200000.0
2009-11-20 07:05:00,1.25885,1.25915,1.25885,1.25915,25200000.0
2009-11-20 07:06:00,1.25915,1.2595,1.25905,1.2592,64000000.0
2009-11-20 07:07:00,1.2592,1.25925,1.25905,1.25925,28600000.0
2009-11-20 07:08:00,1.2592,1.25925,1.25865,1.25885,106000000.0
2009-11-20 07:09:00,1.25875,1.2592,1.2587,1.25895,182400000.0
2009-11-20 07:10:00,1.25895,1.259,1.2587,1.25885,74400000.0
2009-11-20 07:11:00,1.2588,1.2589,1.2588,1.2589,75600000.0
2009-11-20 07:12:00,1.2589,1.2589,1.25865,1.25865,60100000.0
2009-11-20 07:13:00,1.25865,1.25865,1.2583,1.2583,176000000.0
2009-11-20 07:14:00,1.2584,1.25855,1.2582,1.2584,124400000.0
2009-11-20 07:15:00,1.25845,1.25885,1.2584,1.25885,49600000.0
2009-11-20 07:16:00,1.2588,1.2588,1.2585,1.2585,73600000.0
2009-11-20 07:17:00,1.25855,1.25885,1.25815,1.25885,38400000.0
2009-11-20 07:18:00,1.2588,1.259,1.25845,1.2586,329700000.0
2009-11-20 07:19:00,1.2586,1.25875,1.2583,1.25835,233100000.0
2009-11-20 07:20:00,1.25815,1.2585,1.25815,1.2585,78800000.0
2009-11-20 07:21:00,1.2585,1.2586,1.2581,1.25815,51600000.0
2009-11-20 07:22:00,1.25815,1.25815,1.25805,1.2581,76000000.0
2009-11-20 07:23:00,1.2581,1.2581,1.25785,1.25805,110640000.0
2009-11-20 07:24:00,1.25785,1.2581,1.25785,1.25805,85920000.0
2009-11-20 07:25:00,1.258,1.25815,1.25795,1.2581,128000000.0
2009-11-20 07:26:00,1.2581,1.2582,1.25785,1.25795,201520000.0
2009-11-20 07:27:00,1.25795,1.25845,1.25795,1.25815,80000000.0
2009-11-20 07:28:00,1.25815,1.25835,1.25795,1.25835,62800000.0
2009-11-20 07:29:00,1.25835,1.25855,1.25805,1.25815,140000000.0
2009-11-20 07:30:00,1.25805,1.25855,1.2579,1.25855,87600000.0
2009-11-20 07:31:00,1.25855,1.25855,1.258,1.2583,111600000.0
2009-11-20 07:32:00,1.25825,1.2585,1.25815,1.2585,38800000.0
2009-11-20 07:33:00,1.2585,1.25855,1.2581,1.2582,133600000.0
2009-11-20 07:34:00,1.25825,1.2584,1.25825,1.25825,130400000.0
2009-11-20 07:35:00,1.2583,1.25855,1.25825,1.25845,94000000.0
2009-11-20 07:36:00,1.25845,1.25865,1.25835,1.25835,138800000.0
2009-11-20 07:37:00,1.25835,1.25835,1.25835,1.25835,6400000.0
2009-11-20 07:38:00,1.25835,1.25835,1.25825,1.25825,16000000.0
2009-11-20 07:39:00,1.25835,1.25835,1.25815,1.25815,27600000.0
2009-11-20 07:40:00,1.25825,1.25835,1.25825,1.25825,23600000.0
2009-11-20 07:41:00,1.25825,1.25865,1.2581,1.2581,60000000.0
2009-11-20 07:42:00,1.25845,1.25845,1.25845,1.25845,1600000.0
2009-11-20 07:43:00,1.25855,1.25885,1.25845,1.25885,42000000.0
2009-11-20 07:44:00,1.25885,1.2589,1.25885,1.25885,52800000.0
2009-11-20 07:45:00,1.25885,1.25885,1.25885,1.25885,51600000.0
2009-11-20 07:46:00,1.25885,1.25885,1.25885,1.25885,23600000.0
2009-11-20 07:47:00,1.25885,1.25885,1.25885,1.25885,9600000.0
2009-11-20 07:48:00,1.25885,1.25885,1.25825,1.2587,63600000.0
2009-11-20 07:49:00,1.25885,1.25885,1.2583,1.25835,78000000.0
2009-11-20 07:50:00,1.25835,1.25845,1.25805,1.25805,75200000.0
2009-11-20 07:51:00,1.25805,1.25805,1.25805,1.25805,1600000.0
2009-11-20 07:52:00,1.25805,1.25815,1.25805,1.25815,24000000.0
2009-11-20 07:53:00,1.25815,1.25825,1.25815,1.25815,75600000.0
2009-11-20 07:54:00,1.25805,1.25815,1.25795,1.25815,44400000.0
2009-11-20 07:55:00,1.2583,1.2583,1.2581,1.25815,16400000.0
2009-11-20 07:56:00,1.25815,1.25815,1.25805,1.25805,101200000.0
2009-11-20 07:57:00,1.25805,1.25815,1.25795,1.25815,30000000.0
2009-11-20 07:58:00,1.2581,1.25815,1.25785,1.258,52400000.0
2009-11-20 07:59:00,1.2581,1.25815,1.2579,1.25795,98000000.0
2009-11-20 08:00:00,1.25795,1.2582,1.2579,1.25815,51000000.0
2009-11-20 08:01:00,1.2581,1.25815,1.2581,1.2581,10000000.0
2009-11-20 08:02:00,1.25805,1.25815,1.25805,1.25815,2000000.0
2009-11-20 08:03:00,1.258,1.2583,1.258,1.2582,17900000.0
2009-11-20 08:04:00,1.2582,1.25825,1.25805,1.25805,16000000.0
2009-11-20 08:05:00,1.25815,1.25825,1.25815,1.25825,21000000.0
2009-11-20 08:06:00,1.25825,1.25825,1.25815,1.2582,52200000.0
2009-11-20 08:07:00,1.2582,1.2582,1.258,1.25815,30400000.0
2009-11-20 08:08:00,1.2582,1.2583,1.25805,1.25825,41400000.0
2009-11-20 08:09:00,1.25825,1.25825,1.2582,1.25825,11000000.0
2009-11-20 08:10:00,1.25825,1.2583,1.2582,1.2582,14000000.0
2009-11-20 08:11:00,1.2582,1.2582,1.2582,1.2582,2000000.0
2009-11-20 08:12:00,1.2582,1.2583,1.25805,1.25815,20600000.0
2009-11-20 08:13:00,1.25795,1.25825,1.25785,1.2581,45000000.0
2009-11-20 08:14:00,1.2581,1.25825,1.2581,1.2581,26000000.0
2009-11-20 08:15:00,1.2581,1.2582,1.25785,1.25795,40000000.0
2009-11-20 08:16:00,1.258,1.25805,1.25785,1.25795,60800000.0
2009-11-20 08:17:00,1.25795,1.2583,1.2579,1.2583,42000000.0
2009-11-20 08:18:00,1.25835,1.2584,1.2583,1.2584,14000000.0
2009-11-20 08:19:00,1.2584,1.25865,1.25815,1.25855,125100000.0
2009-11-20 08:20:00,1.25855,1.25875,1.2584,1.2585,42700000.0
2009-11-20 08:21:00,1.25865,1.2587,1.25835,1.25865,127800000.0
2009-11-20 08:22:00,1.25845,1.2587,1.25845,1.2587,36000000.0
2009-11-20 08:23:00,1.2587,1.2587,1.2584,1.25845,37200000.0
2009-11-20 08:24:00,1.25845,1.25865,1.2584,1.25865,95700000.0
2009-11-20 08:25:00,1.25865,1.2588,1.25795,1.25825,153200000.0
2009-11-20 08:26:00,1.25815,1.25855,1.25815,1.25855,54800000.0
2009-11-20 08:27:00,1.25855,1.25865,1.25835,1.25855,70400000.0
2009-11-20 08:28:00,1.25855,1.25875,1.25825,1.25875,75600000.0
2009-11-20 08:29:00,1.25875,1.25885,1.25865,1.2588,140000000.0
2009-11-20 08:30:00,1.2588,1.2588,1.25855,1.25855,150400000.0
2009-11-20 08:31:00,1.25855,1.25875,1.25855,1.2587,126000000.0
2009-11-20 08:32:00,1.2587,1.25875,1.2587,1.25875,52000000.0
2009-11-20 08:33:00,1.25875,1.25875,1.25855,1.25875,68000000.0
2009-11-20 08:34:00,1.25875,1.2588,1.25865,1.25875,9600000.0
2009-11-20 08:35:00,1.2588,1.2588,1.25835,1.2584,68400000.0
2009-11-20 08:36:00,1.2585,1.25875,1.25835,1.25855,65600000.0
2009-11-20 08:37:00,1.2586,1.2586,1.2581,1.25815,49600000.0
2009-11-20 08:38:00,1.2581,1.25825,1.2581,1.2581,45000000.0
2009-11-20 08:39:00,1.2581,1.25815,1.2581,1.2581,7600000.0
2009-11-20 08:40:00,1.25815,1.25825,1.25815,1.25825,19000000.0
2009-11-20 08:41:00,1.25825,1.2583,1.2579,1.25805,46600000.0
2009-11-20 08:42:00,1.25805,1.25805,1.25795,1.25795,99200000.0
2009-11-20 08:43:00,1.25805,1.25815,1.25785,1.25785,240160000.0
2009-11-20 08:44:00,1.25785,1.2582,1.25785,1.2579,364720000.0
2009-11-20 08:45:00,1.25795,1.25815,1.2572,1.25775,361000000.0
2009-11-20 08:46:00,1.25775,1.2583,1.25755,1.25765,159100000.0
2009-11-20 08:47:00,1.25775,1.25775,1.25755,1.25755,71800000.0
2009-11-20 08:48:00,1.25755,1.25785,1.25745,1.25785,97800000.0
2009-11-20 08:49:00,1.25795,1.2582,1.25735,1.25815,144300000.0
2009-11-20 08:50:00,1.25805,1.25845,1.2578,1.2578,128400000.0
2009-11-20 08:51:00,1.2577,1.2581,1.25765,1.25805,95600000.0
2009-11-20 08:52:00,1.25805,1.2581,1.2578,1.2581,70400000.0
2009-11-20 08:53:00,1.25815,1.2584,1.25785,1.2579,65400000.0
2009-11-20 08:54:00,1.2578,1.25805,1.2576,1.25775,108600000.0
2009-11-20 08:55:00,1.25785,1.2581,1.2577,1.2579,63600000.0
2009-11-20 08:56:00,1.25795,1.2581,1.25755,1.25795,81600000.0
2009-11-20 08:57:00,1.2578,1.258,1.25755,1.25765,145600000.0
2009-11-20 08:58:00,1.25765,1.25795,1.25755,1.2579,190300000.0
2009-11-20 08:59:00,1.25795,1.25805,1.25775,1.25805,156000000.0
2009-11-20 09:00:00,1.258,1.25845,1.25795,1.2583,278800000.0
2009-11-20 09:01:00,1.2583,1.2583,1.25775,1.2581,155200000.0
2009-11-20 09:02:00,1.25815,1.25865,1.2579,1.25865,123600000.0
2009-11-20 09:03:00,1.25835,1.2586,1.2577,1.2586,183400000.0
2009-11-20 09:04:00,1.2587,1.2587,1.258,1.25815,196000000.0
2009-11-20 09:05:00,1.25815,1.25845,1.25815,1.25845,34400000.0
2009-11-20 09:06:00,1.25845,1.25865,1.25765,1.25825,279400000.0
2009-11-20 09:07:00,1.25835,1.25875,1.2581,1.2583,210700000.0
2009-11-20 09:08:00,1.2582,1.2586,1.2581,1.25825,137600000.0
2009-11-20 09:09:00,1.25835,1.2585,1.25765,1.25775,429000000.0
2009-11-20 09:10:00,1.25775,1.25805,1.2577,1.25795,134800000.0
2009-11-20 09:11:00,1.25795,1.25815,1.25795,1.25815,53600000.0
2009-11-20 09:12:00,1.25815,1.25875,1.2581,1.2585,144800000.0
2009-11-20 09:13:00,1.25855,1.2588,1.25815,1.2588,131200000.0
2009-11-20 09:14:00,1.2588,1.2589,1.2584,1.2587,174800000.0
2009-11-20 09:15:00,1.25875,1.2589,1.2586,1.25885,51600000.0
2009-11-20 09:16:00,1.25885,1.25885,1.25825,1.25825,100400000.0
2009-11-20 09:17:00,1.25825,1.25905,1.25815,1.25865,189200000.0
2009-11-20 09:18:00,1.25855,1.2589,1.25845,1.2588,267000000.0
2009-11-20 09:19:00,1.25885,1.25895,1.258,1.2585,388700000.0
2009-11-20 09:20:00,1.2583,1.25885,1.25795,1.25885,258500000.0
2009-11-20 09:21:00,1.2589,1.2589,1.25835,1.2585,274100000.0
2009-11-20 09:22:00,1.2585,1.2585,1.25815,1.25825,131400000.0
2009-11-20 09:23:00,1.25825,1.25845,1.258,1.25825,201500000.0
2009-11-20 09:24:00,1.25815,1.25825,1.2579,1.25825,158800000.0
2009-11-20 09:25:00,1.25825,1.25835,1.25775,1.25825,304300000.0
2009-11-20 09:26:00,1.2582,1.25835,1.2578,1.25835,69100000.0
2009-11-20 09:27:00,1.25835,1.25835,1.25775,1.25775,98700000.0
2009-11-20 09:28:00,1.25775,1.25795,1.25775,1.25795,94400000.0
2009-11-20 09:29:00,1.25795,1.2582,1.2578,1.2578,125000000.0
2009-11-20 09:30:00,1.2578,1.25795,1.25755,1.25755,151400000.0
2009-11-20 09:31:00,1.25755,1.25795,1.25745,1.25795,220200000.0
2009-11-20 09:32:00,1.25795,1.25795,1.2572,1.2572,171200000.0
2009-11-20 09:33:00,1.2572,1.2579,1.2572,1.2579,118300000.0
2009-11-20 09:34:00,1.25785,1.2579,1.2576,1.2576,24000000.0
2009-11-20 09:35:00,1.25765,1.25795,1.25755,1.25795,61800000.0
2009-11-20 09:36:00,1.25805,1.2582,1.2575,1.25785,122400000.0
2009-11-20 09:37:00,1.25795,1.25835,1.25785,1.25805,107000000.0
2009-11-20 09:38:00,1.258,1.2583,1.25785,1.25795,99400000.0
2009-11-20 09:39:00,1.2579,1.25805,1.2575,1.25765,182400000.0
2009-11-20 09:40:00,1.25755,1.25785,1.25735,1.2576,97200000.0
2009-11-20 09:41:00,1.2576,1.25775,1.25725,1.2574,220400000.0
2009-11-20 09:42:00,1.25745,1.25765,1.2572,1.25745,135600000.0
2009-11-20 09:43:00,1.2574,1.2576,1.25735,1.2576,30800000.0
2009-11-20 09:44:00,1.25755,1.25805,1.25755,1.25795,164400000.0
2009-11-20 09:45:00,1.25795,1.25825,1.25765,1.25795,148000000.0
2009-11-20 09:46:00,1.25795,1.25805,1.25785,1.25785,38800000.0
2009-11-20 09:47:00,1.25785,1.25805,1.25755,1.25805,91800000.0
2009-11-20 09:48:00,1.25805,1.25805,1.25785,1.25785,60800000.0
2009-11-20 09:49:00,1.25775,1.25795,1.25775,1.25785,61200000.0
2009-11-20 09:50:00,1.25785,1.25845,1.25765,1.2583,196600000.0
2009-11-20 09:51:00,1.2583,1.25885,1.2583,1.25885,88600000.0
2009-11-20 09:52:00,1.25885,1.2589,1.2586,1.25885,135200000.0
2009-11-20 09:53:00,1.25885,1.25885,1.2587,1.2587,85600000.0
2009-11-20 09:54:00,1.2587,1.25875,1.2582,1.2585,267100000.0
2009-11-20 09:55:00,1.25855,1.25865,1.258,1.2584,277900000.0
2009-11-20 09:56:00,1.2584,1.2586,1.25805,1.25815,188200000.0
2009-11-20 09:57:00,1.25815,1.2584,1.258,1.25805,437500000.0
2009-11-20 09:58:00,1.258,1.2582,1.2577,1.2579,306600000.0
2009-11-20 09:59:00,1.2579,1.25795,1.2575,1.2577,97200000.0
2009-11-20 10:00:00,1.2577,1.25795,1.25735,1.25795,131000000.0
2009-11-20 10:01:00,1.25785,1.25815,1.25745,1.25795,206400000.0
2009-11-20 10:02:00,1.25785,1.25815,1.2574,1.2574,118400000.0
2009-11-20 10:03:00,1.2575,1.25795,1.2574,1.25795,108600000.0
2009-11-20 10:04:00,1.25795,1.25865,1.25745,1.25855,112700000.0
2009-11-20 10:05:00,1.25855,1.2587,1.2582,1.25825,216100000.0
2009-11-20 10:06:00,1.25825,1.25875,1.2582,1.25845,385200000.0
2009-11-20 10:07:00,1.2584,1.2587,1.2583,1.2585,296000000.0
2009-11-20 10:08:00,1.2586,1.25925,1.25855,1.25885,344600000.0
2009-11-20 10:09:00,1.2588,1.25925,1.25865,1.2591,243200000.0
2009-11-20 10:10:00,1.2591,1.2591,1.2585,1.2586,366800000.0
2009-11-20 10:11:00,1.2586,1.25885,1.2585,1.25865,456000000.0
2009-11-20 10:12:00,1.25865,1.25885,1.25855,1.25885,206000000.0
2009-11-20 10:13:00,1.25885,1.25915,1.2588,1.25915,91200000.0
2009-11-20 10:14:00,1.25915,1.25915,1.25915,1.25915,35000000.0
2009-11-20 10:15:00,1.25915,1.25915,1.25915,1.25915,32800000.0
2009-11-20 10:16:00,1.25915,1.2596,1.25855,1.2596,102600000.0
2009-11-20 10:17:00,1.25955,1.25955,1.2588,1.25895,149700000.0
2009-11-20 10:18:00,1.25895,1.25905,1.2588,1.25895,59100000.0
2009-11-20 10:19:00,1.25895,1.2593,1.25895,1.25915,83900000.0
2009-11-20 10:20:00,1.25915,1.25925,1.25895,1.25905,295700000.0
2009-11-20 10:21:00,1.25915,1.25965,1.2589,1.25955,256600000.0
2009-11-20 10:22:00,1.2595,1.25965,1.2593,1.25965,224000000.0
2009-11-20 10:23:00,1.25965,1.25975,1.2592,1.25945,270600000.0
2009-11-20 10:24:00,1.25945,1.25945,1.2591,1.2592,218400000.0
2009-11-20 10:25:00,1.2592,1.25945,1.2591,1.25945,122600000.0
2009-11-20 10:26:00,1.25945,1.25945,1.25895,1.25895,177600000.0
2009-11-20 10:27:00,1.25895,1.25905,1.2589,1.259,88900000.0
2009-11-20 10:28:00,1.25895,1.25895,1.25895,1.25895,53800000.0
2009-11-20 10:29:00,1.25895,1.25895,1.25895,1.25895,15000000.0
2009-11-20 10:30:00,1.25895,1.25895,1.25855,1.25855,33400000.0
2009-11-20 10:31:00,1.25885,1.25895,1.25815,1.25865,107800000.0
2009-11-20 10:32:00,1.25865,1.25885,1.25865,1.25885,33200000.0
2009-11-20 10:33:00,1.25885,1.25915,1.25855,1.25855,42400000.0
2009-11-20 10:34:00,1.25865,1.25865,1.25805,1.25815,116000000.0
2009-11-20 10:35:00,1.2581,1.25865,1.2581,1.25855,84800000.0
2009-11-20 10:36:00,1.25855,1.25865,1.25825,1.25835,97600000.0
2009-11-20 10:37:00,1.25825,1.25825,1.2579,1.25815,59200000.0
2009-11-20 10:38:00,1.25815,1.2585,1.25785,1.25845,74800000.0
2009-11-20 10:39:00,1.25835,1.2587,1.25825,1.2585,87600000.0
2009-11-20 10:40:00,1.25845,1.25855,1.25815,1.25835,90400000.0
2009-11-20 10:41:00,1.25835,1.25855,1.2578,1.25825,278400000.0
2009-11-20 10:42:00,1.2584,1.25845,1.2578,1.25825,174600000.0
2009-11-20 10:43:00,1.25835,1.25855,1.25805,1.25815,216800000.0
2009-11-20 10:44:00,1.25815,1.25835,1.25795,1.25815,275000000.0
2009-11-20 10:45:00,1.25825,1.25825,1.2578,1.25795,121600000.0
2009-11-20 10:46:00,1.25795,1.25815,1.25795,1.25805,67600000.0
2009-11-20 10:47:00,1.25805,1.25825,1.2578,1.25795,261200000.0
2009-11-20 10:48:00,1.25795,1.25835,1.2578,1.2582,194000000.0
2009-11-20 10:49:00,1.2582,1.25835,1.2578,1.25785,96200000.0
2009-11-20 10:50:00,1.25785,1.25825,1.25785,1.25815,118100000.0
2009-11-20 10:51:00,1.25815,1.25835,1.2579,1.25795,218900000.0
2009-11-20 10:52:00,1.25785,1.2582,1.25785,1.2582,215000000.0
2009-11-20 10:53:00,1.2581,1.2582,1.25785,1.25785,69300000.0
2009-11-20 10:54:00,1.25785,1.25805,1.25785,1.25785,162900000.0
2009-11-20 10:55:00,1.25785,1.25785,1.25785,1.25785,44400000.0
2009-11-20 10:56:00,1.25785,1.25785,1.25775,1.25785,70100000.0
2009-11-20 10:57:00,1.25795,1.25795,1.25785,1.25795,126300000.0
2009-11-20 10:58:00,1.25795,1.25805,1.25785,1.25785,53900000.0
2009-11-20 10:59:00,1.25785,1.25805,1.25785,1.2579,172600000.0
2009-11-20 11:00:00,1.25785,1.2581,1.25785,1.25805,222100000.0
2009-11-20 11:01:00,1.25815,1.2582,1.25785,1.25805,367600000.0
2009-11-20 11:02:00,1.258,1.2583,1.25785,1.2583,342100000.0
2009-11-20 11:03:00,1.2583,1.2589,1.2582,1.2587,261800000.0
2009-11-20 11:04:00,1.2586,1.25905,1.25835,1.25845,458400000.0
2009-11-20 11:05:00,1.2585,1.2586,1.25835,1.2585,175800000.0
2009-11-20 11:06:00,1.2585,1.25855,1.25805,1.25835,267400000.0
2009-11-20 11:07:00,1.25835,1.25835,1.25805,1.25825,254000000.0
2009-11-20 11:08:00,1.25825,1.2586,1.25775,1.25805,353600000.0
2009-11-20 11:09:00,1.25805,1.25855,1.25775,1.25815,320900000.0
2009-11-20 11:10:00,1.25815,1.25815,1.25775,1.25795,226400000.0
2009-11-20 11:11:00,1.25795,1.2582,1.25785,1.2581,274000000.0
2009-11-20 11:12:00,1.25815,1.2584,1.25785,1.25815,193500000.0
2009-11-20 11:13:00,1.25815,1.25865,1.25785,1.2585,223100000.0
2009-11-20 11:14:00,1.2585,1.25855,1.25825,1.25855,92700000.0
2009-11-20 11:15:00,1.25845,1.25865,1.2583,1.2584,161400000.0
2009-11-20 11:16:00,1.2585,1.25875,1.25825,1.25835,162000000.0
2009-11-20 11:17:00,1.2584,1.25885,1.2584,1.25845,110400000.0
2009-11-20 11:18:00,1.25845,1.25855,1.25815,1.25815,211900000.0
2009-11-20 11:19:00,1.25815,1.2585,1.258,1.25845,144400000.0
2009-11-20 11:20:00,1.2585,1.2586,1.258,1.25805,181800000.0
2009-11-20 11:21:00,1.25805,1.2582,1.25775,1.25795,125400000.0
2009-11-20 11:22:00,1.25785,1.2584,1.2578,1.25785,115700000.0
2009-11-20 11:23:00,1.25785,1.258,1.25785,1.25785,103700000.0
2009-11-20 11:24:00,1.25785,1.25785,1.25785,1.25785,32000000.0
2009-11-20 11:25:00,1.25785,1.25785,1.2578,1.25785,32800000.0
2009-11-20 11:26:00,1.25785,1.25785,1.2573,1.25755,116600000.0
2009-11-20 11:27:00,1.25745,1.25775,1.2572,1.25735,158100000.0
2009-11-20 11:28:00,1.25745,1.25775,1.25735,1.25765,104400000.0
2009-11-20 11:29:00,1.25765,1.25775,1.2573,1.25755,74600000.0
2009-11-20 11:30:00,1.25765,1.2578,1.25755,1.25775,97400000.0
2009-11-20 11:31:00,1.2577,1.2585,1.25765,1.2581,109200000.0
2009-11-20 11:32:00,1.2581,1.25835,1.25805,1.25835,60800000.0
2009-11-20 11:33:00,1.25835,1.2587,1.25815,1.2587,48000000.0
2009-11-20 11:34:00,1.2587,1.2587,1.25845,1.25845,46000000.0
2009-11-20 11:35:00,1.25845,1.2587,1.2582,1.2586,102400000.0
2009-11-20 11:36:00,1.2586,1.2588,1.2583,1.2588,83600000.0
2009-11-20 11:37:00,1.25875,1.25895,1.2586,1.25875,159000000.0
2009-11-20 11:38:00,1.25875,1.25885,1.2586,1.25875,55200000.0
2009-11-20 11:39:00,1.25875,1.2589,1.25875,1.25885,29200000.0
2009-11-20 11:40:00,1.25885,1.25895,1.2586,1.25865,64400000.0
2009-11-20 11:41:00,1.25865,1.25865,1.25835,1.2585,59200000.0
2009-11-20 11:42:00,1.2585,1.2586,1.2583,1.2585,36800000.0
2009-11-20 11:43:00,1.2585,1.2586,1.25835,1.25845,85600000.0
2009-11-20 11:44:00,1.25845,1.2586,1.25825,1.25855,55800000.0
2009-11-20 11:45:00,1.2586,1.2586,1.2582,1.2584,60200000.0
2009-11-20 11:46:00,1.2584,1.25865,1.25795,1.25815,97100000.0
2009-11-20 11:47:00,1.2582,1.25885,1.25775,1.2588,200600000.0
2009-11-20 11:48:00,1.2588,1.25925,1.2581,1.25815,191500000.0
2009-11-20 11:49:00,1.2582,1.25935,1.25805,1.2589,563000000.0
2009-11-20 11:50:00,1.25895,1.2594,1.2585,1.2594,402300001.0
2009-11-20 11:51:00,1.25945,1.2597,1.2589,1.25925,282500000.0
2009-11-20 11:52:00,1.2594,1.2596,1.2591,1.2591,213000000.0
2009-11-20 11:53:00,1.2591,1.25945,1.2588,1.25895,241200000.0
2009-11-20 11:54:00,1.25895,1.25895,1.2586,1.2587,116300000.0
2009-11-20 11:55:00,1.25875,1.25885,1.2585,1.25855,128600000.0
2009-11-20 11:56:00,1.25855,1.25875,1.25785,1.25835,150600000.0
2009-11-20 11:57:00,1.25835,1.25875,1.25835,1.25855,54400000.0
2009-11-20 11:58:00,1.25845,1.25855,1.25825,1.25835,78400000.0
2009-11-20 11:59:00,1.25835,1.25865,1.2581,1.25825,73200000.0
2009-11-20 12:00:00,1.25825,1.25855,1.2582,1.25855,182000000.0
2009-11-20 12:01:00,1.25845,1.25855,1.2581,1.25835,165800000.0
2009-11-20 12:02:00,1.25825,1.25885,1.2582,1.25835,169700000.0
2009-11-20 12:03:00,1.25825,1.25855,1.258,1.25855,143200000.0
2009-11-20 12:04:00,1.25855,1.2586,1.25845,1.25845,72500000.0
2009-11-20 12:05:00,1.25855,1.25855,1.25795,1.25805,132400000.0
2009-11-20 12:06:00,1.25805,1.2582,1.25745,1.25745,93600000.0
2009-11-20 12:07:00,1.25755,1.25825,1.25745,1.258,90000000.0
2009-11-20 12:08:00,1.25805,1.25805,1.25755,1.25755,99600000.0
2009-11-20 12:09:00,1.25755,1.25785,1.2575,1.25785,71600000.0
2009-11-20 12:10:00,1.25795,1.25815,1.25745,1.25745,147300000.0
2009-11-20 12:11:00,1.2575,1.2579,1.2575,1.2579,121000000.0
2009-11-20 12:12:00,1.25795,1.2583,1.2572,1.25735,133000000.0
2009-11-20 12:13:00,1.2572,1.2583,1.2572,1.25795,419900000.0
2009-11-20 12:14:00,1.25795,1.25855,1.25785,1.25785,113600000.0
2009-11-20 12:15:00,1.2579,1.25845,1.2579,1.2584,66400000.0
2009-11-20 12:16:00,1.2584,1.25865,1.2582,1.2585,69600000.0
2009-11-20 12:17:00,1.2585,1.2586,1.25845,1.2586,12000000.0
2009-11-20 12:18:00,1.2584,1.25885,1.2584,1.25875,109200000.0
2009-11-20 12:19:00,1.25875,1.25875,1.2582,1.25835,112000000.0
2009-11-20 12:20:00,1.25835,1.25845,1.25825,1.25845,60800000.0
2009-11-20 12:21:00,1.25845,1.25855,1.25825,1.2584,42400000.0
2009-11-20 12:22:00,1.2584,1.2588,1.25835,1.25855,95400000.0
2009-11-20 12:23:00,1.25865,1.25885,1.25865,1.2588,112800000.0
2009-11-20 12:24:00,1.2588,1.2591,1.2584,1.25895,168100000.0
2009-11-20 12:25:00,1.25895,1.259,1.2586,1.2587,115500000.0
2009-11-20 12:26:00,1.25865,1.2587,1.25865,1.2587,14400000.0
2009-11-20 12:27:00,1.2587,1.2587,1.2585,1.2585,202800000.0
2009-11-20 12:28:00,1.2585,1.25885,1.25845,1.2585,181000000.0
2009-11-20 12:29:00,1.2585,1.2588,1.2584,1.25875,110200000.0
2009-11-20 12:30:00,1.25875,1.25875,1.25865,1.25865,30200000.0
2009-11-20 12:31:00,1.25865,1.25905,1.25845,1.25905,149500001.0
2009-11-20 12:32:00,1.259,1.25925,1.25865,1.25895,60000000.0
2009-11-20 12:33:00,1.259,1.259,1.259,1.259,2000000.0
2009-11-20 12:34:00,1.259,1.25905,1.25855,1.25895,103600000.0
2009-11-20 12:35:00,1.25895,1.25935,1.25885,1.25915,179600000.0
2009-11-20 12:36:00,1.25915,1.2593,1.2583,1.25875,320800000.0
2009-11-20 12:37:00,1.25885,1.2596,1.25865,1.2592,249400000.0
2009-11-20 12:38:00,1.2591,1.25915,1.2587,1.2588,180900000.0
2009-11-20 12:39:00,1.2588,1.25895,1.25855,1.2588,151500000.0
2009-11-20 12:40:00,1.25885,1.25895,1.25845,1.2588,216300000.0
2009-11-20 12:41:00,1.25875,1.25895,1.25855,1.2586,151800000.0
2009-11-20 12:42:00,1.2586,1.2588,1.25855,1.25875,72000000.0
2009-11-20 12:43:00,1.25875,1.25885,1.25835,1.25835,121100000.0
2009-11-20 12:44:00,1.25845,1.25905,1.25835,1.25905,144100000.0
2009-11-20 12:45:00,1.25895,1.25925,1.25885,1.25925,117800000.0
2009-11-20 12:46:00,1.25915,1.25925,1.25875,1.25875,149000000.0
2009-11-20 12:47:00,1.25875,1.25885,1.2583,1.25875,149400000.0
2009-11-20 12:48:00,1.25885,1.25905,1.2585,1.25905,165700000.0
2009-11-20 12:49:00,1.25925,1.25925,1.25855,1.25895,77600000.0
2009-11-20 12:50:00,1.25905,1.2593,1.2585,1.25885,60000000.0
2009-11-20 12:51:00,1.25885,1.2594,1.25885,1.25895,119500000.0
2009-11-20 12:52:00,1.25905,1.2593,1.25855,1.25885,296900000.0
2009-11-20 12:53:00,1.2588,1.25885,1.2586,1.25865,317600000.0
2009-11-20 12:54:00,1.25865,1.25915,1.25845,1.2591,200000000.0
2009-11-20 12:55:00,1.2591,1.25965,1.25905,1.2593,143000000.0
2009-11-20 12:56:00,1.25935,1.25945,1.259,1.25915,159300000.0
2009-11-20 12:57:00,1.2591,1.25935,1.25895,1.25895,272700000.0
2009-11-20 12:58:00,1.259,1.2596,1.259,1.2594,254200000.0
2009-11-20 12:59:00,1.25955,1.25955,1.25885,1.25905,176700000.0
2009-11-20 13:00:00,1.259,1.2592,1.2587,1.25875,210700000.0
2009-11-20 13:01:00,1.25875,1.259,1.2586,1.259,185400000.0
2009-11-20 13:02:00,1.259,1.25925,1.25885,1.25885,364200000.0
2009-11-20 13:03:00,1.25885,1.25945,1.25845,1.2594,336000000.0
2009-11-20 13:04:00,1.25945,1.25955,1.259,1.2591,299100000.0
2009-11-20 13:05:00,1.2591,1.25925,1.25865,1.25875,218000000.0
2009-11-20 13:06:00,1.25885,1.25905,1.25855,1.25885,267000000.0
2009-11-20 13:07:00,1.25875,1.2591,1.25875,1.25875,222300000.0
2009-11-20 13:08:00,1.25875,1.2593,1.25875,1.25885,149600000.0
2009-11-20 13:09:00,1.25885,1.25945,1.25885,1.25935,159600000.0
2009-11-20 13:10:00,1.25935,1.25975,1.25925,1.25945,114400000.0
2009-11-20 13:11:00,1.25935,1.25965,1.25915,1.25965,80400000.0
2009-11-20 13:12:00,1.25945,1.25945,1.25915,1.25915,98000000.0
2009-11-20 13:13:00,1.25915,1.2593,1.25875,1.25925,113600000.0
2009-11-20 13:14:00,1.25915,1.25925,1.25865,1.25865,187200000.0
2009-11-20 13:15:00,1.25875,1.25925,1.2582,1.25885,254200000.0
2009-11-20 13:16:00,1.25875,1.2594,1.25865,1.25935,166000000.0
2009-11-20 13:17:00,1.2594,1.26,1.25925,1.25935,154600000.0
2009-11-20 13:18:00,1.25935,1.25955,1.2593,1.25935,61000000.0
2009-11-20 13:19:00,1.25935,1.25985,1.25935,1.25985,192200001.0
2009-11-20 13:20:00,1.2598,1.26,1.2592,1.25935,221200000.0
2009-11-20 13:21:00,1.25925,1.25965,1.25905,1.25965,84400000.0
2009-11-20 13:22:00,1.25955,1.25985,1.25955,1.25975,87200000.0
2009-11-20 13:23:00,1.25965,1.25985,1.2594,1.25965,130400000.0
2009-11-20 13:24:00,1.25965,1.2601,1.25945,1.2598,100800000.0
2009-11-20 13:25:00,1.2599,1.2599,1.2597,1.25985,61200000.0
2009-11-20 13:26:00,1.25985,1.25985,1.2594,1.25965,110900000.0
2009-11-20 13:27:00,1.25965,1.2598,1.2593,1.2593,107800000.0
2009-11-20 13:28:00,1.2593,1.2593,1.25905,1.2591,81200000.0
2009-11-20 13:29:00,1.2591,1.2594,1.25895,1.2593,78800000.0
2009-11-20 13:30:00,1.2593,1.2598,1.25915,1.2596,120000000.0
2009-11-20 13:31:00,1.2596,1.2597,1.2592,1.2592,42000000.0
2009-11-20 13:32:00,1.25925,1.26,1.25925,1.25975,147200000.0
2009-11-20 13:33:00,1.25955,1.25975,1.25915,1.25925,148400000.0
2009-11-20 13:34:00,1.2593,1.25965,1.25895,1.25955,183600000.0
2009-11-20 13:35:00,1.25955,1.25965,1.2593,1.25945,156400000.0
2009-11-20 13:36:00,1.25945,1.2599,1.25945,1.25975,128100000.0
2009-11-20 13:37:00,1.25985,1.2599,1.25955,1.25975,120500000.0
2009-11-20 13:38:00,1.25975,1.25985,1.25965,1.25975,73900000.0
2009-11-20 13:39:00,1.25965,1.25995,1.25965,1.25975,62800000.0
2009-11-20 13:40:00,1.25975,1.25985,1.25925,1.2593,259600000.0
2009-11-20 13:41:00,1.2593,1.25945,1.2592,1.2593,157200000.0
2009-11-20 13:42:00,1.2593,1.25965,1.2587,1.25935,241600000.0
2009-11-20 13:43:00,1.25925,1.25965,1.25885,1.25945,283500000.0
2009-11-20 13:44:00,1.25945,1.25955,1.2587,1.25905,266400000.0
2009-11-20 13:45:00,1.259,1.25995,1.259,1.25935,257450000.0
2009-11-20 13:46:00,1.25935,1.25945,1.259,1.2592,275600000.0
2009-11-20 13:47:00,1.25925,1.2599,1.25895,1.2598,172400000.0
2009-11-20 13:48:00,1.2598,1.2598,1.259,1.25915,169200000.0
2009-11-20 13:49:00,1.25935,1.25965,1.259,1.25915,171200000.0
2009-11-20 13:50:00,1.25915,1.2596,1.25905,1.25935,124000000.0
2009-11-20 13:51:00,1.25945,1.25965,1.2589,1.2596,188000000.0
2009-11-20 13:52:00,1.25955,1.25995,1.2592,1.25965,184300000.0
2009-11-20 13:53:00,1.25975,1.2598,1.25945,1.2595,237300000.0
2009-11-20 13:54:00,1.25955,1.25975,1.25945,1.25945,186600000.0
2009-11-20 13:55:00,1.25945,1.25975,1.25935,1.25945,105900000.0
2009-11-20 13:56:00,1.25945,1.25955,1.25935,1.25945,56500000.0
2009-11-20 13:57:00,1.25945,1.25965,1.2589,1.25955,105000000.0
2009-11-20 13:58:00,1.25955,1.2598,1.2594,1.25965,211200000.0
2009-11-20 13:59:00,1.25955,1.25985,1.25945,1.25945,181600000.0
2009-11-20 14:00:00,1.25945,1.2597,1.25945,1.2595,253900000.0
2009-11-20 14:01:00,1.25965,1.25975,1.2594,1.2596,320500000.0
2009-11-20 14:02:00,1.2597,1.25985,1.2594,1.2596,357600000.0
2009-11-20 14:03:00,1.25955,1.25975,1.25945,1.25975,229300000.0
2009-11-20 14:04:00,1.25975,1.25985,1.2594,1.25955,297100000.0
2009-11-20 14:05:00,1.2595,1.25975,1.2587,1.25895,293300000.0
2009-11-20 14:06:00,1.25895,1.25965,1.25885,1.2591,280000000.0
2009-11-20 14:07:00,1.25915,1.25945,1.25885,1.2592,172000000.0
2009-11-20 14:08:00,1.25895,1.25905,1.2579,1.25795,236000000.0
2009-11-20 14:09:00,1.25805,1.25895,1.2579,1.25815,197200000.0
2009-11-20 14:10:00,1.25805,1.25865,1.25785,1.25855,140600000.0
2009-11-20 14:11:00,1.25865,1.25925,1.2583,1.25895,194000000.0
2009-11-20 14:12:00,1.2586,1.25915,1.25765,1.25875,267800000.0
2009-11-20 14:13:00,1.25875,1.25915,1.25845,1.25865,145600000.0
2009-11-20 14:14:00,1.25865,1.259,1.2586,1.2589,103700000.0
2009-11-20 14:15:00,1.25875,1.25915,1.2587,1.25895,134600000.0
2009-11-20 14:16:00,1.25895,1.25935,1.25885,1.2591,165400000.0
2009-11-20 14:17:00,1.2589,1.259,1.2588,1.2589,104300000.0
2009-11-20 14:18:00,1.2589,1.25915,1.2589,1.25905,97400000.0
2009-11-20 14:19:00,1.25905,1.2595,1.25885,1.2589,109200000.0
2009-11-20 14:20:00,1.25885,1.25925,1.25865,1.25885,72800000.0
2009-11-20 14:21:00,1.25885,1.25895,1.25875,1.2589,42200000.0
2009-11-20 14:22:00,1.2589,1.2589,1.25875,1.25885,56400000.0
2009-11-20 14:23:00,1.25875,1.2595,1.25875,1.25925,227500000.0
2009-11-20 14:24:00,1.25925,1.2596,1.25895,1.259,183800000.0
2009-11-20 14:25:00,1.259,1.25965,1.25895,1.25965,155900000.0
2009-11-20 14:26:00,1.25965,1.25975,1.2594,1.25945,116200000.0
2009-11-20 14:27:00,1.25945,1.25995,1.2592,1.2596,116600000.0
2009-11-20 14:28:00,1.2596,1.2596,1.2591,1.2591,125400000.0
2009-11-20 14:29:00,1.2591,1.25945,1.259,1.259,139900000.0
2009-11-20 14:30:00,1.259,1.25915,1.25875,1.25905,102300000.0
2009-11-20 14:31:00,1.25905,1.25915,1.25825,1.2589,167000000.0
2009-11-20 14:32:00,1.25895,1.2591,1.2585,1.25865,92900000.0
2009-11-20 14:33:00,1.25865,1.2589,1.2585,1.25875,81300000.0
2009-11-20 14:34:00,1.25865,1.25895,1.25865,1.25885,32000000.0
2009-11-20 14:35:00,1.25875,1.25905,1.25845,1.25875,131600000.0
2009-11-20 14:36:00,1.25885,1.25915,1.25865,1.25905,97200000.0
2009-11-20 14:37:00,1.25905,1.25935,1.25905,1.25915,60400000.0
2009-11-20 14:38:00,1.25915,1.2597,1.25885,1.25965,132600000.0
2009-11-20 14:39:00,1.25975,1.25975,1.25855,1.25865,288400000.0
2009-11-20 14:40:00,1.25865,1.2588,1.2577,1.25795,157800000.0
2009-11-20 14:41:00,1.25785,1.25855,1.25785,1.25805,160800000.0
2009-11-20 14:42:00,1.25805,1.25885,1.25805,1.2585,176600000.0
2009-11-20 14:43:00,1.2585,1.25875,1.25835,1.25865,125600000.0
2009-11-20 14:44:00,1.25855,1.25895,1.25855,1.2587,130600000.0
2009-11-20 14:45:00,1.25865,1.2589,1.25845,1.2589,138200000.0
2009-11-20 14:46:00,1.25895,1.2592,1.2587,1.25875,144400000.0
2009-11-20 14:47:00,1.25885,1.2594,1.2588,1.25925,145900000.0
2009-11-20 14:48:00,1.25925,1.2593,1.25915,1.25925,96800000.0
2009-11-20 14:49:00,1.2593,1.2594,1.25915,1.25915,98800000.0
2009-11-20 14:50:00,1.25915,1.25915,1.2587,1.25895,138200000.0
2009-11-20 14:51:00,1.25895,1.2595,1.2589,1.25935,241600000.0
2009-11-20 14:52:00,1.25945,1.25945,1.25895,1.25925,118300000.0
2009-11-20 14:53:00,1.2592,1.25945,1.25895,1.25915,92600000.0
2009-11-20 14:54:00,1.2591,1.2594,1.25865,1.25925,261700000.0
2009-11-20 14:55:00,1.25925,1.2595,1.25885,1.259,261700000.0
2009-11-20 14:56:00,1.2589,1.25925,1.25845,1.25855,235600000.0
2009-11-20 14:57:00,1.25855,1.2589,1.25845,1.2588,229000000.0
2009-11-20 14:58:00,1.2588,1.2589,1.25835,1.25845,100000000.0
2009-11-20 14:59:00,1.25835,1.25895,1.2581,1.25865,119200000.0
2009-11-20 15:00:00,1.25875,1.25885,1.2584,1.25875,102000000.0
2009-11-20 15:01:00,1.25875,1.25875,1.25855,1.25855,94000000.0
2009-11-20 15:02:00,1.25865,1.25885,1.2584,1.25855,99600000.0
2009-11-20 15:03:00,1.25865,1.25865,1.25845,1.25845,64400000.0
2009-11-20 15:04:00,1.25845,1.25885,1.2584,1.25885,106000000.0
2009-11-20 15:05:00,1.25885,1.25925,1.25885,1.25905,69600000.0
2009-11-20 15:06:00,1.25915,1.25935,1.25895,1.25915,152000000.0
2009-11-20 15:07:00,1.25925,1.25975,1.25915,1.2597,96000000.0
2009-11-20 15:08:00,1.25965,1.25965,1.25905,1.25925,118100000.0
2009-11-20 15:09:00,1.25925,1.2593,1.25915,1.25925,22200000.0
2009-11-20 15:10:00,1.25925,1.2594,1.25885,1.25925,126200000.0
2009-11-20 15:11:00,1.25925,1.25925,1.2589,1.25895,88800000.0
2009-11-20 15:12:00,1.259,1.25925,1.2587,1.25885,250400000.0
2009-11-20 15:13:00,1.25885,1.2589,1.25875,1.25875,61200000.0
2009-11-20 15:14:00,1.25875,1.2597,1.2587,1.2594,192400000.0
2009-11-20 15:15:00,1.2594,1.2599,1.25925,1.25935,105000000.0
2009-11-20 15:16:00,1.25935,1.25935,1.259,1.25925,155600000.0
2009-11-20 15:17:00,1.2593,1.25935,1.2591,1.25915,64800000.0
2009-11-20 15:18:00,1.25905,1.25915,1.25865,1.25895,110200000.0
2009-11-20 15:19:00,1.25895,1.2591,1.2586,1.2589,163000000.0
2009-11-20 15:20:00,1.2589,1.2591,1.2588,1.2589,150000000.0
2009-11-20 15:21:00,1.2589,1.25915,1.2585,1.25875,309500000.0
2009-11-20 15:22:00,1.25875,1.25875,1.25855,1.2586,100800000.0
2009-11-20 15:23:00,1.25855,1.25895,1.25845,1.2589,129600000.0
2009-11-20 15:24:00,1.25885,1.2591,1.25875,1.2589,79600000.0
2009-11-20 15:25:00,1.2589,1.25925,1.25885,1.2591,134000000.0
2009-11-20 15:26:00,1.25905,1.25905,1.25895,1.25905,48400000.0
2009-11-20 15:27:00,1.25895,1.25925,1.25865,1.2588,183000000.0
2009-11-20 15:28:00,1.2588,1.25905,1.2588,1.25895,176400000.0
2009-11-20 15:29:00,1.25895,1.25895,1.2582,1.25865,161600000.0
2009-11-20 15:30:00,1.2587,1.2588,1.2584,1.25875,71600000.0
2009-11-20 15:31:00,1.2587,1.25905,1.2584,1.2584,175600000.0
2009-11-20 15:32:00,1.2585,1.25885,1.2582,1.25845,197800000.0
2009-11-20 15:33:00,1.25855,1.25895,1.25855,1.25885,97600000.0
2009-11-20 15:34:00,1.25885,1.25905,1.2585,1.25895,216800000.0
2009-11-20 15:35:00,1.25905,1.25935,1.25895,1.25925,241200000.0
2009-11-20 15:36:00,1.2592,1.2595,1.25895,1.25895,211000000.0
2009-11-20 15:37:00,1.2589,1.25915,1.25855,1.2587,169400000.0
2009-11-20 15:38:00,1.2587,1.259,1.2584,1.2586,182300000.0
2009-11-20 15:39:00,1.25865,1.2587,1.2581,1.2583,172000000.0
2009-11-20 15:40:00,1.2583,1.25875,1.2581,1.25855,264400000.0
2009-11-20 15:41:00,1.2585,1.25885,1.25755,1.2577,268700000.0
2009-11-20 15:42:00,1.25775,1.25825,1.2576,1.25805,141400000.0
2009-11-20 15:43:00,1.25815,1.25835,1.25795,1.25825,98800000.0
2009-11-20 15:44:00,1.25825,1.25825,1.2577,1.2577,122400000.0
2009-11-20 15:45:00,1.2577,1.25785,1.2576,1.25785,88400000.0
2009-11-20 15:46:00,1.25785,1.25805,1.25775,1.25775,134000000.0
2009-11-20 15:47:00,1.25775,1.25805,1.25765,1.25785,181800000.0
2009-11-20 15:48:00,1.25795,1.25825,1.25785,1.25805,190800000.0
2009-11-20 15:49:00,1.25805,1.2582,1.2577,1.25785,83200000.0
2009-11-20 15:50:00,1.25785,1.25795,1.25765,1.25775,69600000.0
2009-11-20 15:51:00,1.25785,1.25815,1.2577,1.2579,145600000.0
2009-11-20 15:52:00,1.2579,1.25815,1.25775,1.258,150800000.0
2009-11-20 15:53:00,1.25805,1.25845,1.25775,1.25825,130800000.0
2009-11-20 15:54:00,1.25825,1.25845,1.2579,1.25795,135600000.0
2009-11-20 15:55:00,1.2582,1.2587,1.25815,1.2583,109800000.0
2009-11-20 15:56:00,1.25835,1.25865,1.25815,1.25845,156400000.0
2009-11-20 15:57:00,1.25855,1.25865,1.2583,1.2585,90200000.0
2009-11-20 15:58:00,1.2584,1.2588,1.2583,1.25865,193200000.0
2009-11-20 15:59:00,1.2589,1.2593,1.25865,1.25865,260700000.0
2009-11-20 16:00:00,1.2587,1.25905,1.2585,1.2588,417600000.0
2009-11-20 16:01:00,1.2588,1.259,1.25855,1.25885,255500000.0
2009-11-20 16:02:00,1.25885,1.25915,1.2585,1.2591,307200000.0
2009-11-20 16:03:00,1.2591,1.2592,1.25845,1.2586,190700000.0
2009-11-20 16:04:00,1.2586,1.2587,1.2583,1.25835,139300000.0
2009-11-20 16:05:00,1.25835,1.25855,1.2582,1.25855,121100000.0
2009-11-20 16:06:00,1.2585,1.25865,1.25805,1.25825,396700000.0
2009-11-20 16:07:00,1.25825,1.25845,1.2578,1.2582,231000000.0
2009-11-20 16:08:00,1.2583,1.2583,1.2579,1.2582,105000000.0
2009-11-20 16:09:00,1.2582,1.25835,1.25775,1.25805,118000000.0
2009-11-20 16:10:00,1.25795,1.25815,1.2577,1.25785,124600000.0
2009-11-20 16:11:00,1.25785,1.25805,1.25775,1.25805,120400000.0
2009-11-20 16:12:00,1.25795,1.25805,1.2577,1.25775,48400000.0
2009-11-20 16:13:00,1.25775,1.2579,1.2576,1.2577,71800000.0
2009-11-20 16:14:00,1.2577,1.2577,1.2577,1.2577,49000000.0
2009-11-20 16:15:00,1.2577,1.2577,1.2577,1.2577,27000000.0
2009-11-20 16:16:00,1.2577,1.2577,1.2572,1.25725,121500000.0
2009-11-20 16:17:00,1.2572,1.25755,1.2572,1.25735,203700000.0
2009-11-20 16:18:00,1.25725,1.2578,1.25725,1.25755,123600000.0
2009-11-20 16:19:00,1.25745,1.25815,1.25745,1.25795,135600000.0
2009-11-20 16:20:00,1.25785,1.25825,1.25785,1.2579,99400000.0
2009-11-20 16:21:00,1.25795,1.25815,1.2575,1.2578,250800000.0
2009-11-20 16:22:00,1.25775,1.2579,1.25735,1.25745,185400000.0
2009-11-20 16:23:00,1.25755,1.2576,1.2572,1.2572,109600000.0
2009-11-20 16:24:00,1.25725,1.2573,1.2572,1.2572,384200000.0
2009-11-20 16:25:00,1.2572,1.2572,1.2572,1.2572,333000000.0
2009-11-20 16:26:00,1.2572,1.25735,1.2572,1.2572,317500000.0
2009-11-20 16:27:00,1.2572,1.25745,1.2572,1.2572,243500000.0
2009-11-20 16:28:00,1.2572,1.25735,1.2572,1.25735,128200000.0
2009-11-20 16:29:00,1.25735,1.25775,1.2572,1.25765,75100000.0
2009-11-20 16:30:00,1.2577,1.25815,1.25755,1.2581,215600000.0
2009-11-20 16:31:00,1.258,1.25815,1.2576,1.2578,226200000.0
2009-11-20 16:32:00,1.2578,1.2579,1.2575,1.2579,219000000.0
2009-11-20 16:33:00,1.25765,1.2579,1.25755,1.25785,177400001.0
2009-11-20 16:34:00,1.2578,1.25815,1.2575,1.25765,257400000.0
2009-11-20 16:35:00,1.25765,1.25795,1.2575,1.25785,267600000.0
2009-11-20 16:36:00,1.2578,1.25805,1.25765,1.25775,315800000.0
2009-11-20 16:37:00,1.25755,1.25825,1.2575,1.2581,237600000.0
2009-11-20 16:38:00,1.2581,1.25825,1.25775,1.25785,282400000.0
2009-11-20 16:39:00,1.2578,1.2584,1.2577,1.25835,239600000.0
2009-11-20 16:40:00,1.25835,1.2585,1.258,1.2584,212600000.0
2009-11-20 16:41:00,1.2584,1.2589,1.2581,1.2589,204200000.0
2009-11-20 16:42:00,1.25885,1.25905,1.2581,1.2587,198900000.0
2009-11-20 16:43:00,1.2587,1.25945,1.25865,1.2593,278900000.0
2009-11-20 16:44:00,1.2593,1.2597,1.2589,1.259,275400000.0
2009-11-20 16:45:00,1.2591,1.2592,1.2584,1.25865,431000000.0
2009-11-20 16:46:00,1.25865,1.25875,1.25835,1.25865,354000000.0
2009-11-20 16:47:00,1.2588,1.25905,1.2586,1.25885,340600000.0
2009-11-20 16:48:00,1.25895,1.25915,1.25855,1.2586,289200000.0
2009-11-20 16:49:00,1.2586,1.25905,1.25855,1.25885,301400000.0
2009-11-20 16:50:00,1.2589,1.2592,1.25875,1.25895,479600000.0
2009-11-20 16:51:00,1.25895,1.25915,1.2585,1.25895,409300000.0
2009-11-20 16:52:00,1.25895,1.2592,1.2588,1.25895,403800000.0
2009-11-20 16:53:00,1.25895,1.25935,1.2589,1.25915,234300000.0
2009-11-20 16:54:00,1.2591,1.25925,1.25885,1.25915,259600000.0
2009-11-20 16:55:00,1.25925,1.2595,1.2592,1.2594,95100000.0
2009-11-20 16:56:00,1.25945,1.25975,1.2592,1.25945,217400000.0
2009-11-20 16:57:00,1.25945,1.2597,1.25925,1.2595,180600000.0
2009-11-20 16:58:00,1.25945,1.2597,1.25915,1.25925,141400000.0
2009-11-20 16:59:00,1.25925,1.2595,1.25925,1.2595,99100000.0
2009-11-20 17:00:00,1.2594,1.2596,1.25935,1.25945,154200000.0
2009-11-20 17:01:00,1.25945,1.25995,1.25945,1.25965,221300000.0
2009-11-20 17:02:00,1.25965,1.2603,1.2595,1.26005,166400000.0
2009-11-20 17:03:00,1.26005,1.26005,1.2597,1.2597,147800000.0
2009-11-20 17:04:00,1.2597,1.2597,1.25955,1.25965,81600000.0
2009-11-20 17:05:00,1.25965,1.25965,1.2591,1.25925,182200000.0
2009-11-20 17:06:00,1.25925,1.25995,1.2591,1.25945,213000000.0
2009-11-20 17:07:00,1.25945,1.2595,1.2589,1.25925,159000000.0
2009-11-20 17:08:00,1.2593,1.25945,1.25895,1.25925,157500000.0
2009-11-20 17:09:00,1.25935,1.25955,1.2588,1.25895,149000000.0
2009-11-20 17:10:00,1.25895,1.2591,1.25885,1.259,119200000.0
2009-11-20 17:11:00,1.259,1.2594,1.25895,1.25915,162100000.0
2009-11-20 17:12:00,1.2591,1.25965,1.2591,1.25915,183600000.0
2009-11-20 17:13:00,1.25915,1.25925,1.2588,1.25895,131800000.0
2009-11-20 17:14:00,1.25895,1.25915,1.25885,1.25895,151600000.0
2009-11-20 17:15:00,1.25895,1.2593,1.25895,1.25915,94400000.0
2009-11-20 17:16:00,1.25905,1.25925,1.2588,1.25905,128600000.0
2009-11-20 17:17:00,1.25905,1.25945,1.2589,1.25905,109800000.0
2009-11-20 17:18:00,1.25915,1.25935,1.25895,1.25915,224200000.0
2009-11-20 17:19:00,1.25915,1.25915,1.259,1.25905,173400000.0
2009-11-20 17:20:00,1.25905,1.25975,1.259,1.25955,193600000.0
2009-11-20 17:21:00,1.25945,1.25975,1.2594,1.25955,163400000.0
2009-11-20 17:22:00,1.25955,1.25965,1.25935,1.25945,107200000.0
2009-11-20 17:23:00,1.25945,1.25995,1.25945,1.25985,159600000.0
2009-11-20 17:24:00,1.25985,1.26005,1.2595,1.25985,397400000.0
2009-11-20 17:25:00,1.25985,1.26015,1.2597,1.25975,318300000.0
2009-11-20 17:26:00,1.25975,1.25975,1.2595,1.25975,162700000.0
2009-11-20 17:27:00,1.25975,1.26005,1.25975,1.2599,137700000.0
2009-11-20 17:28:00,1.25985,1.2601,1.2598,1.25995,250300000.0
2009-11-20 17:29:00,1.26005,1.26015,1.25945,1.25975,327900000.0
2009-11-20 17:30:00,1.2597,1.2599,1.25905,1.25915,348500000.0
2009-11-20 17:31:00,1.25915,1.25945,1.25895,1.25915,212100001.0
2009-11-20 17:32:00,1.25915,1.25935,1.259,1.25905,193500000.0
2009-11-20 17:33:00,1.25895,1.25935,1.2589,1.25935,111700000.0
2009-11-20 17:34:00,1.25945,1.25985,1.2589,1.25915,338900000.0
2009-11-20 17:35:00,1.25915,1.25975,1.25915,1.25975,171800000.0
2009-11-20 17:36:00,1.25965,1.25985,1.25945,1.25955,134700000.0
2009-11-20 17:37:00,1.25965,1.25975,1.25915,1.25945,251600000.0
2009-11-20 17:38:00,1.25925,1.25965,1.25915,1.25955,194400000.0
2009-11-20 17:39:00,1.25955,1.25975,1.2592,1.25935,461500000.0
2009-11-20 17:40:00,1.25925,1.2594,1.25905,1.25915,189200000.0
2009-11-20 17:41:00,1.25925,1.2593,1.25905,1.25915,160700000.0
2009-11-20 17:42:00,1.25915,1.25955,1.2591,1.25915,188100000.0
2009-11-20 17:43:00,1.25915,1.2596,1.25915,1.25955,183200000.0
2009-11-20 17:44:00,1.25955,1.25985,1.25935,1.25985,168700000.0
2009-11-20 17:45:00,1.25985,1.26005,1.2595,1.25965,329000000.0
2009-11-20 17:46:00,1.25955,1.25965,1.25935,1.25945,196300000.0
2009-11-20 17:47:00,1.25945,1.25995,1.25935,1.2595,215900000.0
2009-11-20 17:48:00,1.2595,1.25965,1.25925,1.2596,130700000.0
2009-11-20 17:49:00,1.2596,1.2596,1.2592,1.25925,139600000.0
2009-11-20 17:50:00,1.25925,1.25955,1.2591,1.25935,225700000.0
2009-11-20 17:51:00,1.25945,1.25945,1.2592,1.25935,140000000.0
2009-11-20 17:52:00,1.25925,1.2595,1.25915,1.25935,169600000.0
2009-11-20 17:53:00,1.25925,1.25935,1.25915,1.25915,58400000.0
2009-11-20 17:54:00,1.25915,1.25955,1.25915,1.25925,137200000.0
2009-11-20 17:55:00,1.25925,1.25935,1.259,1.25915,132800000.0
2009-11-20 17:56:00,1.25915,1.2594,1.25895,1.25925,196800000.0
2009-11-20 17:57:00,1.2593,1.25955,1.25915,1.2594,224800000.0
2009-11-20 17:58:00,1.25935,1.2598,1.2593,1.25955,177200000.0
2009-11-20 17:59:00,1.25965,1.26065,1.25925,1.26065,230500000.0
2009-11-20 18:00:00,1.26065,1.2609,1.26025,1.26065,519400000.0
2009-11-20 18:01:00,1.2606,1.26075,1.26,1.2603,309200000.0
2009-11-20 18:02:00,1.2603,1.26075,1.26015,1.26065,300000000.0
2009-11-20 18:03:00,1.26055,1.2608,1.26035,1.2607,305600000.0
2009-11-20 18:04:00,1.2606,1.26095,1.2605,1.2608,394100000.0
2009-11-20 18:05:00,1.26085,1.2612,1.26025,1.26095,559000000.0
2009-11-20 18:06:00,1.26105,1.26155,1.26095,1.26155,288800000.0
2009-11-20 18:07:00,1.2616,1.26165,1.2611,1.2613,264300000.0
2009-11-20 18:08:00,1.2612,1.2614,1.26095,1.26125,343800000.0
2009-11-20 18:09:00,1.26125,1.2614,1.2611,1.26115,279700000.0
2009-11-20 18:10:00,1.2613,1.2614,1.261,1.26135,239000000.0
2009-11-20 18:11:00,1.26135,1.26135,1.261,1.2611,220200000.0
2009-11-20 18:12:00,1.2611,1.26125,1.26095,1.26105,137300000.0
2009-11-20 18:13:00,1.26105,1.26145,1.261,1.2614,261400000.0
2009-11-20 18:14:00,1.26135,1.2617,1.26095,1.26125,277400000.0
2009-11-20 18:15:00,1.26125,1.2614,1.26065,1.2607,258799998.0
2009-11-20 18:16:00,1.2607,1.26095,1.2606,1.26075,159200000.0
2009-11-20 18:17:00,1.2607,1.26105,1.2605,1.26085,158500000.0
2009-11-20 18:18:00,1.26085,1.26115,1.2606,1.2609,163800000.0
2009-11-20 18:19:00,1.26095,1.26135,1.2606,1.26115,278800000.0
2009-11-20 18:20:00,1.26115,1.26155,1.26105,1.2614,849300000.0
2009-11-20 18:21:00,1.2614,1.26155,1.2613,1.26145,661400000.0
2009-11-20 18:22:00,1.2615,1.26175,1.26145,1.26175,628700000.0
2009-11-20 18:23:00,1.26175,1.26175,1.2612,1.26135,261600000.0
2009-11-20 18:24:00,1.26135,1.2616,1.26135,1.26145,370900000.0
2009-11-20 18:25:00,1.26145,1.26165,1.2613,1.2616,394800000.0
2009-11-20 18:26:00,1.2616,1.26175,1.26135,1.2616,402200000.0
2009-11-20 18:27:00,1.2615,1.2615,1.2611,1.2612,180500000.0
2009-11-20 18:28:00,1.2612,1.26135,1.26095,1.26105,129000000.0
2009-11-20 18:29:00,1.26115,1.26135,1.26085,1.26125,177900000.0
2009-11-20 18:30:00,1.26135,1.26145,1.26095,1.26105,133600000.0
2009-11-20 18:31:00,1.26105,1.26135,1.26105,1.26125,76400000.0
2009-11-20 18:32:00,1.26135,1.26155,1.26105,1.26125,206400000.0
2009-11-20 18:33:00,1.26125,1.26175,1.26125,1.26175,181600000.0
2009-11-20 18:34:00,1.26175,1.26195,1.26145,1.2618,510000000.0
2009-11-20 18:35:00,1.26175,1.26185,1.26135,1.26145,517200000.0
2009-11-20 18:36:00,1.26145,1.26155,1.2613,1.26135,407200000.0
2009-11-20 18:37:00,1.26135,1.26155,1.2612,1.2613,258800000.0
2009-11-20 18:38:00,1.2613,1.2621,1.2613,1.2616,305600001.0
2009-11-20 18:39:00,1.2616,1.2617,1.26135,1.2615,289600000.0
2009-11-20 18:40:00,1.2616,1.26165,1.26125,1.26135,202400000.0
2009-11-20 18:41:00,1.26135,1.2615,1.26125,1.2613,117600000.0
2009-11-20 18:42:00,1.2613,1.26145,1.26115,1.2614,119400000.0
2009-11-20 18:43:00,1.2613,1.2615,1.2613,1.26135,44200000.0
2009-11-20 18:44:00,1.26135,1.26165,1.26135,1.26165,80800000.0
2009-11-20 18:45:00,1.26155,1.26185,1.26145,1.2618,127200000.0
2009-11-20 18:46:00,1.26155,1.26175,1.26135,1.26165,86400000.0
2009-11-20 18:47:00,1.26165,1.2617,1.26135,1.26165,125600000.0
2009-11-20 18:48:00,1.26165,1.26185,1.2615,1.26165,111600000.0
2009-11-20 18:49:00,1.26165,1.26165,1.26145,1.2615,40000000.0
2009-11-20 18:50:00,1.26155,1.26175,1.26145,1.26145,79600000.0
2009-11-20 18:51:00,1.26145,1.26185,1.26145,1.26185,119800000.0
2009-11-20 18:52:00,1.2619,1.26205,1.2616,1.26185,129200000.0
2009-11-20 18:53:00,1.26185,1.26205,1.2616,1.26185,178000000.0
2009-11-20 18:54:00,1.26185,1.2625,1.26165,1.2625,168000000.0
2009-11-20 18:55:00,1.2624,1.2626,1.2618,1.26225,265600000.0
2009-11-20 18:56:00,1.26225,1.26285,1.26205,1.2626,252800000.0
2009-11-20 18:57:00,1.2626,1.2628,1.2621,1.2628,207500000.0
2009-11-20 18:58:00,1.2628,1.26295,1.2625,1.2625,194400000.0
2009-11-20 18:59:00,1.26255,1.2628,1.2623,1.2623,182500000.0
2009-11-20 19:00:00,1.2623,1.26245,1.26195,1.26225,209200000.0
2009-11-20 19:01:00,1.26225,1.2623,1.26195,1.26205,86100000.0
2009-11-20 19:02:00,1.26195,1.26265,1.26185,1.26235,95800000.0
2009-11-20 19:03:00,1.26225,1.2627,1.26215,1.2624,77600000.0
2009-11-20 19:04:00,1.26255,1.2627,1.26225,1.26235,67400000.0
2009-11-20 19:05:00,1.26245,1.26245,1.26215,1.26225,34200000.0
2009-11-20 19:06:00,1.26225,1.26255,1.26225,1.26255,33300000.0
2009-11-20 19:07:00,1.26255,1.2627,1.26245,1.26265,73700000.0
2009-11-20 19:08:00,1.26245,1.26255,1.2624,1.26255,43700000.0
2009-11-20 19:09:00,1.26245,1.26265,1.26215,1.26225,108800000.0
2009-11-20 19:10:00,1.26225,1.2627,1.2622,1.26265,97300000.0
2009-11-20 19:11:00,1.2626,1.26295,1.26245,1.2629,81900000.0
2009-11-20 19:12:00,1.2629,1.2629,1.26245,1.2629,103700000.0
2009-11-20 19:13:00,1.2629,1.2629,1.26235,1.2627,69400000.0
2009-11-20 19:14:00,1.2625,1.26285,1.2625,1.26285,44400000.0
2009-11-20 19:15:00,1.26275,1.26285,1.2626,1.2626,28800000.0
2009-11-20 19:16:00,1.2627,1.2627,1.2625,1.2627,20800000.0
2009-11-20 19:17:00,1.26275,1.26315,1.26275,1.2629,120800000.0
2009-11-20 19:18:00,1.263,1.2633,1.26235,1.2624,130500000.0
2009-11-20 19:19:00,1.2624,1.2627,1.26225,1.26245,90100000.0
2009-11-20 19:20:00,1.26255,1.2629,1.2623,1.2623,71200000.0
2009-11-20 19:21:00,1.26235,1.2624,1.2622,1.2623,64700000.0
2009-11-20 19:22:00,1.2623,1.2627,1.26225,1.26235,59600000.0
2009-11-20 19:23:00,1.26235,1.26255,1.26235,1.26255,55200000.0
2009-11-20 19:24:00,1.26255,1.26275,1.2623,1.26265,59600000.0
2009-11-20 19:25:00,1.26255,1.26265,1.26235,1.26245,28400000.0
2009-11-20 19:26:00,1.26255,1.26265,1.26245,1.26255,17600000.0
2009-11-20 19:27:00,1.26245,1.26275,1.26235,1.26265,22400000.0
2009-11-20 19:28:00,1.26265,1.26275,1.26255,1.26255,19200000.0
2009-11-20 19:29:00,1.26255,1.26275,1.26255,1.26265,32000000.0
2009-11-20 19:30:00,1.26255,1.26265,1.26215,1.26215,43200000.0
2009-11-20 19:31:00,1.26225,1.26225,1.26205,1.26205,27200000.0
2009-11-20 19:32:00,1.26205,1.26225,1.26205,1.26215,27200000.0
2009-11-20 19:33:00,1.26215,1.26235,1.2619,1.26225,76000000.0
2009-11-20 19:34:00,1.26225,1.26245,1.26225,1.26245,22400000.0
2009-11-20 19:35:00,1.26255,1.26395,1.26255,1.26375,146000000.0
2009-11-20 19:36:00,1.26365,1.26365,1.26245,1.26265,127800000.0
2009-11-20 19:37:00,1.2627,1.26325,1.2627,1.26325,59200000.0
2009-11-20 19:38:00,1.26315,1.26325,1.26275,1.26285,48600000.0
2009-11-20 19:39:00,1.26275,1.26285,1.26265,1.26275,37200000.0
2009-11-20 19:40:00,1.26275,1.26295,1.26275,1.26285,10400000.0
2009-11-20 19:41:00,1.26285,1.2633,1.26285,1.2631,30800000.0
2009-11-20 19:42:00,1.26305,1.2633,1.2629,1.2633,50000000.0
2009-11-20 19:43:00,1.26335,1.2636,1.2633,1.26345,35200000.0
2009-11-20 19:44:00,1.26375,1.26375,1.2627,1.26305,75800000.0
2009-11-20 19:45:00,1.2631,1.26345,1.26305,1.26335,57600000.0
2009-11-20 19:46:00,1.2633,1.2634,1.2631,1.2631,52000000.0
2009-11-20 19:47:00,1.26315,1.26315,1.26305,1.26305,16400000.0
2009-11-20 19:48:00,1.26315,1.26325,1.26315,1.26315,34000000.0
2009-11-20 19:49:00,1.26315,1.26325,1.26295,1.26325,35800000.0
2009-11-20 19:50:00,1.26325,1.26385,1.26305,1.26355,70000000.0
2009-11-20 19:51:00,1.2634,1.2637,1.2633,1.26345,65200000.0
2009-11-20 19:52:00,1.26335,1.2634,1.26315,1.2634,42600000.0
2009-11-20 19:53:00,1.2634,1.26345,1.26305,1.26335,102000000.0
2009-11-20 19:54:00,1.26335,1.26355,1.26335,1.26345,33600000.0
2009-11-20 19:55:00,1.26335,1.26345,1.26325,1.26335,59200000.0
2009-11-20 19:56:00,1.26325,1.26355,1.26325,1.26335,54200000.0
2009-11-20 19:57:00,1.26335,1.26355,1.26325,1.26325,60000000.0
2009-11-20 19:58:00,1.26325,1.26355,1.2632,1.26345,138500000.0
2009-11-20 19:59:00,1.26345,1.26365,1.26335,1.26365,57000000.0
2009-11-20 20:00:00,1.26355,1.26375,1.26345,1.26365,17600000.0
2009-11-20 20:01:00,1.26355,1.26375,1.26325,1.26325,48800000.0
2009-11-20 20:02:00,1.26325,1.26345,1.26325,1.26345,51600000.0
2009-11-20 20:03:00,1.26335,1.26335,1.2626,1.26295,52800000.0
2009-11-20 20:04:00,1.26285,1.26295,1.2627,1.2629,44800000.0
2009-11-20 20:05:00,1.26285,1.26315,1.26275,1.26315,68200000.0
2009-11-20 20:06:00,1.26305,1.2633,1.26305,1.26325,43200000.0
2009-11-20 20:07:00,1.26325,1.26355,1.26325,1.26355,22400000.0
2009-11-20 20:08:00,1.26355,1.26365,1.26315,1.26325,27200000.0
2009-11-20 20:09:00,1.26325,1.26355,1.26325,1.26345,25600000.0
2009-11-20 20:10:00,1.26345,1.26365,1.2629,1.26295,50000000.0
2009-11-20 20:11:00,1.26295,1.26295,1.26275,1.26275,38000000.0
2009-11-20 20:12:00,1.2627,1.2627,1.2626,1.26265,39200000.0
2009-11-20 20:13:00,1.2626,1.26285,1.26245,1.26285,57400000.0
2009-11-20 20:14:00,1.2629,1.263,1.2628,1.2628,8800000.0
2009-11-20 20:15:00,1.2628,1.26305,1.26275,1.26285,12600000.0
2009-11-20 20:16:00,1.26285,1.26305,1.26285,1.26305,11600000.0
2009-11-20 20:17:00,1.26305,1.26315,1.26285,1.26295,31200000.0
2009-11-20 20:18:00,1.26305,1.26305,1.26275,1.26275,28400000.0
2009-11-20 20:19:00,1.26275,1.2628,1.2627,1.2628,13400000.0
2009-11-20 20:20:00,1.26285,1.26315,1.26285,1.26305,47200000.0
2009-11-20 20:21:00,1.2628,1.26285,1.26265,1.26265,48000000.0
2009-11-20 20:22:00,1.26265,1.26285,1.2626,1.26285,33200000.0
2009-11-20 20:23:00,1.26285,1.26295,1.2628,1.2628,32600000.0
2009-11-20 20:24:00,1.2628,1.26295,1.2628,1.26295,11600000.0
2009-11-20 20:25:00,1.26295,1.26345,1.2629,1.26345,38800000.0
2009-11-20 20:26:00,1.26345,1.2635,1.26325,1.26325,20400000.0
2009-11-20 20:27:00,1.26335,1.26335,1.26305,1.26315,24000000.0
2009-11-20 20:28:00,1.26315,1.26355,1.26305,1.26315,66000000.0
2009-11-20 20:29:00,1.26325,1.26325,1.26295,1.26305,32000000.0
2009-11-20 20:30:00,1.26295,1.26305,1.26275,1.26285,56600000.0
2009-11-20 20:31:00,1.26295,1.26305,1.26295,1.26305,14000000.0
2009-11-20 20:32:00,1.26295,1.2636,1.26295,1.26335,55600000.0
2009-11-20 20:33:00,1.26335,1.2635,1.26315,1.2633,82000000.0
2009-11-20 20:34:00,1.26335,1.26345,1.26315,1.26315,22000000.0
2009-11-20 20:35:00,1.26325,1.26385,1.26325,1.26345,48400000.0
2009-11-20 20:36:00,1.26355,1.26385,1.26355,1.2637,39600000.0
2009-11-20 20:37:00,1.26375,1.26385,1.2636,1.26365,20800000.0
2009-11-20 20:38:00,1.26375,1.264,1.26365,1.26375,41200000.0
2009-11-20 20:39:00,1.26385,1.2639,1.2634,1.26365,45000000.0
2009-11-20 20:40:00,1.26375,1.2638,1.2635,1.26365,38400000.0
2009-11-20 20:41:00,1.2637,1.2638,1.26355,1.2638,35200000.0
2009-11-20 20:42:00,1.26385,1.264,1.26385,1.26395,11200000.0
2009-11-20 20:43:00,1.26395,1.26395,1.26335,1.26335,29800000.0
2009-11-20 20:44:00,1.2635,1.26405,1.2635,1.2637,38400000.0
2009-11-20 20:45:00,1.2638,1.26395,1.2634,1.26365,88000000.0
2009-11-20 20:46:00,1.26365,1.26375,1.26315,1.26335,99000000.0
2009-11-20 20:47:00,1.26345,1.26365,1.26335,1.26335,91800000.0
2009-11-20 20:48:00,1.26335,1.2635,1.26325,1.2635,75400000.0
2009-11-20 20:49:00,1.26345,1.26375,1.2627,1.26285,127200000.0
2009-11-20 20:50:00,1.2627,1.2629,1.2627,1.2628,27200000.0
2009-11-20 20:51:00,1.2627,1.263,1.26255,1.26295,71800000.0
2009-11-20 20:52:00,1.2629,1.2633,1.2629,1.26315,52800000.0
2009-11-20 20:53:00,1.26315,1.2634,1.26305,1.26315,37900000.0
2009-11-20 20:54:00,1.2632,1.26325,1.26315,1.26315,17300000.0
2009-11-20 20:55:00,1.26315,1.2632,1.26285,1.263,36200000.0
2009-11-20 20:56:00,1.26305,1.26315,1.26285,1.263,39200000.0
2009-11-20 20:57:00,1.2629,1.26305,1.2629,1.26295,28100000.0
2009-11-20 20:58:00,1.26285,1.26295,1.2627,1.2628,19900000.0
2009-11-20 20:59:00,1.2628,1.2632,1.2626,1.2632,31900000.0
2009-11-20 21:00:00,1.2633,1.26335,1.2631,1.2631,24600000.0
2009-11-20 21:01:00,1.26315,1.2634,1.2631,1.2634,14000000.0
2009-11-20 21:02:00,1.2634,1.2634,1.2628,1.26325,46100000.0
2009-11-20 21:03:00,1.26335,1.2635,1.26265,1.2629,127200000.0
2009-11-20 21:04:00,1.26295,1.26295,1.26295,1.26295,14000000.0
2009-11-20 21:05:00,1.26295,1.26295,1.26295,1.26295,28400000.0
2009-11-20 21:06:00,1.26295,1.26295,1.26245,1.26275,49400000.0
2009-11-20 21:07:00,1.26275,1.26305,1.26245,1.26305,72000000.0
2009-11-20 21:08:00,1.26305,1.26305,1.26295,1.26295,20800000.0
2009-11-20 21:09:00,1.26305,1.26325,1.26295,1.263,74900000.0
2009-11-20 21:10:00,1.26295,1.26345,1.26285,1.26335,49300000.0
2009-11-20 21:11:00,1.26335,1.26335,1.26295,1.26295,18000000.0
2009-11-20 21:12:00,1.26295,1.26335,1.26285,1.26325,49600000.0
2009-11-20 21:13:00,1.26325,1.26345,1.2631,1.26335,41600000.0
2009-11-20 21:14:00,1.26325,1.26325,1.26325,1.26325,1600000.0
2009-11-20 21:15:00,1.26325,1.26345,1.26325,1.26345,20800000.0
2009-11-20 21:16:00,1.26355,1.26355,1.2632,1.26335,36400000.0
2009-11-20 21:17:00,1.26335,1.26355,1.26315,1.2632,27400000.0
2009-11-20 21:18:00,1.26315,1.26315,1.2624,1.26255,41800000.0
2009-11-20 21:19:00,1.26265,1.26315,1.26265,1.26315,28800000.0
2009-11-20 21:20:00,1.26325,1.26325,1.263,1.26325,67500000.0
2009-11-20 21:21:00,1.2632,1.2632,1.2631,1.2631,18900000.0
2009-11-20 21:22:00,1.26275,1.2631,1.26275,1.26295,46000000.0
2009-11-20 21:23:00,1.26305,1.26305,1.26285,1.26295,27200000.0
2009-11-20 21:24:00,1.26285,1.263,1.26285,1.263,36900000.0
2009-11-20 21:25:00,1.26285,1.26305,1.26285,1.26305,20800000.0
2009-11-20 21:26:00,1.26305,1.26315,1.26295,1.26315,17600000.0
2009-11-20 21:27:00,1.26315,1.26345,1.26315,1.26345,19200000.0
2009-11-20 21:28:00,1.26345,1.26365,1.26335,1.26365,25600000.0
2009-11-20 21:29:00,1.26355,1.26365,1.26345,1.26355,76600000.0
2009-11-20 21:30:00,1.26355,1.26375,1.26315,1.26325,51900000.0
2009-11-20 21:31:00,1.26335,1.26335,1.26315,1.26325,36800000.0
2009-11-20 21:32:00,1.26345,1.26355,1.26345,1.26355,6400000.0
2009-11-20 21:33:00,1.26355,1.26365,1.2634,1.26345,69200000.0
2009-11-20 21:34:00,1.26355,1.26375,1.26355,1.26355,34400000.0
2009-11-20 21:35:00,1.26365,1.26365,1.26335,1.26335,13600000.0
2009-11-20 21:36:00,1.26355,1.26365,1.26355,1.26365,19200000.0
2009-11-20 21:37:00,1.26365,1.26365,1.26365,1.26365,38400000.0
2009-11-20 21:38:00,1.26365,1.26375,1.26365,1.26365,55200000.0
2009-11-20 21:39:00,1.26365,1.26365,1.26365,1.26365,9600000.0
2009-11-20 21:40:00,1.26365,1.26365,1.2636,1.26365,26400000.0
2009-11-20 21:41:00,1.26365,1.26375,1.26365,1.26365,46000000.0
2009-11-20 21:42:00,1.26365,1.26375,1.26365,1.26365,37600000.0
2009-11-20 21:43:00,1.26365,1.26375,1.26365,1.26365,70000000.0
2009-11-20 21:44:00,1.26365,1.26375,1.26365,1.26365,57200000.0
2009-11-20 21:45:00,1.26365,1.26365,1.26295,1.26365,50400000.0
2009-11-20 21:46:00,1.26365,1.26365,1.26365,1.26365,10000000.0
2009-11-20 21:47:00,1.26375,1.26395,1.26365,1.26365,30400000.0
2009-11-20 21:48:00,1.26365,1.26365,1.26345,1.26365,54400000.0
2009-11-20 21:49:00,1.26365,1.26365,1.26365,1.26365,70000000.0
2009-11-20 21:50:00,1.26365,1.26365,1.26365,1.26365,43000000.0
2009-11-20 21:51:00,1.26365,1.26365,1.26365,1.26365,4000000.0
2009-11-20 21:52:00,1.26365,1.26365,1.26365,1.26365,5000000.0
2009-11-20 21:53:00,1.26365,1.26365,1.26365,1.26365,3000000.0
2009-11-20 21:54:00,1.26365,1.26365,1.2629,1.2632,26000000.0
2009-11-20 21:55:00,1.2632,1.2632,1.26285,1.26285,26400000.0
2009-11-20 21:56:00,1.2629,1.26295,1.2627,1.26285,75400000.0
2009-11-20 21:57:00,1.26275,1.26295,1.26275,1.26285,40000000.0
2009-11-20 21:58:00,1.2628,1.26295,1.2626,1.26295,36400000.0
2009-11-20 21:59:00,1.26295,1.26315,1.26275,1.26295,84000000.0
2009-11-20 22:00:00,1.26295,1.26295,1.26285,1.26285,41400000.0
2009-11-20 22:01:00,1.26285,1.26295,1.26285,1.26285,14200000.0
2009-11-20 22:02:00,1.26285,1.26295,1.26285,1.26295,20800000.0
2009-11-20 22:03:00,1.26305,1.26305,1.26285,1.26285,20800000.0
2009-11-20 22:04:00,1.26285,1.26285,1.26275,1.26285,14400000.0
2009-11-20 22:05:00,1.26285,1.26285,1.2627,1.26285,34800000.0
2009-11-20 22:06:00,1.26285,1.26285,1.2624,1.26255,33200000.0
2009-11-20 22:07:00,1.26255,1.26285,1.26235,1.26285,43000000.0
2009-11-20 22:08:00,1.26285,1.26295,1.2621,1.2621,42400000.0
2009-11-20 22:09:00,1.2621,1.26255,1.2621,1.2625,107200000.0
2009-11-20 22:10:00,1.2623,1.26265,1.2623,1.26265,22400000.0
2009-11-20 22:11:00,1.26265,1.26285,1.26265,1.26275,54400000.0
2009-11-20 22:12:00,1.26255,1.26275,1.26255,1.26275,24400000.0
2009-11-20 22:13:00,1.26265,1.26275,1.26255,1.26255,36800000.0
2009-11-20 22:14:00,1.26265,1.26265,1.26245,1.26265,28800000.0
2009-11-20 22:15:00,1.26255,1.26265,1.26255,1.26265,16000000.0
2009-11-20 22:16:00,1.26265,1.26265,1.26255,1.26255,24000000.0
2009-11-20 22:17:00,1.26255,1.26255,1.2625,1.26255,9600000.0
2009-11-20 22:18:00,1.2626,1.26285,1.26255,1.26285,36800000.0
2009-11-20 22:19:00,1.26275,1.26285,1.26275,1.26285,9600000.0
2009-11-20 22:20:00,1.26295,1.26295,1.26285,1.26295,14400000.0
2009-11-20 22:21:00,1.26285,1.26315,1.26285,1.26305,22400000.0
2009-11-20 22:22:00,1.26305,1.26335,1.26305,1.26325,62400000.0
2009-11-20 22:23:00,1.26315,1.26325,1.26285,1.26295,44800000.0
2009-11-20 22:24:00,1.26285,1.26295,1.26285,1.26295,8000000.0
2009-11-20 22:25:00,1.26295,1.26305,1.26285,1.26305,16000000.0
2009-11-20 22:26:00,1.26295,1.26295,1.26295,1.26295,6400000.0
2009-11-20 22:27:00,1.26295,1.26295,1.26295,1.26295,4800000.0
2009-11-20 22:28:00,1.26295,1.26295,1.26295,1.26295,1600000.0
2009-11-20 22:29:00,1.26285,1.26345,1.26285,1.26335,24000000.0
2009-11-20 22:30:00,1.26335,1.26345,1.26325,1.26345,36800000.0
2009-11-20 22:31:00,1.26345,1.26355,1.2623,1.26265,50600000.0
2009-11-20 22:32:00,1.26255,1.26285,1.26255,1.26265,32000000.0
2009-11-20 22:33:00,1.26285,1.26285,1.26285,1.26285,6400000.0
2009-11-20 22:34:00,1.26285,1.26325,1.26285,1.26325,9600000.0
2009-11-20 22:35:00,1.26325,1.26325,1.26315,1.26325,27200000.0
2009-11-20 22:36:00,1.26335,1.26335,1.2629,1.26295,58400000.0
2009-11-20 22:37:00,1.26285,1.2636,1.26285,1.26335,112400000.0
2009-11-20 22:38:00,1.26335,1.26345,1.26315,1.26325,44800000.0
2009-11-20 22:39:00,1.26315,1.26315,1.2623,1.2628,57000000.0
2009-11-20 22:40:00,1.2628,1.26305,1.2628,1.2629,12000000.0
2009-11-20 22:41:00,1.26285,1.2629,1.26285,1.2629,6000000.0
2009-11-20 22:42:00,1.262,1.26255,1.26181,1.26255,14100000.0
2009-11-20 22:43:00,1.263,1.263,1.2629,1.2629,15600000.0
2009-11-20 22:44:00,1.2629,1.2631,1.2629,1.263,15600000.0
2009-11-20 22:45:00,1.263,1.2631,1.2629,1.263,22800000.0
2009-11-20 22:46:00,1.263,1.26345,1.26245,1.263,51000000.0
2009-11-20 22:47:00,1.26305,1.2631,1.26285,1.26285,16000000.0
2009-11-20 22:48:00,1.2628,1.26335,1.26255,1.26335,28800000.0
2009-11-20 22:49:00,1.26315,1.26365,1.26315,1.2634,27200000.0
2009-11-20 22:50:00,1.26355,1.2636,1.26325,1.2633,23200000.0
2009-11-20 22:51:00,1.2634,1.2635,1.2633,1.26335,20400000.0
2009-11-20 22:52:00,1.26335,1.26385,1.2633,1.26345,55800000.0
2009-11-20 22:53:00,1.26365,1.26365,1.26365,1.26365,8000000.0
2009-11-20 22:54:00,1.26365,1.26365,1.26335,1.26335,58400000.0
2009-11-20 22:55:00,1.26335,1.26395,1.26335,1.2636,61600000.0
2009-11-20 22:56:00,1.2636,1.2638,1.26325,1.26335,66000000.0
2009-11-20 22:57:00,1.26325,1.26335,1.2627,1.2627,33800000.0
2009-11-20 22:58:00,1.2627,1.26325,1.2626,1.2632,44800000.0
2009-11-20 22:59:00,1.2632,1.2633,1.2628,1.263,72100000.0
2009-11-20 23:00:00,1.2632,1.26335,1.2618,1.2628,136700000.0
2009-11-20 23:01:00,1.26295,1.263,1.2628,1.26295,29000000.0
2009-11-20 23:02:00,1.26295,1.2633,1.26255,1.26315,36600000.0
2009-11-20 23:03:00,1.26315,1.26315,1.2628,1.2631,21400000.0
2009-11-20 23:04:00,1.2631,1.26395,1.263,1.26395,23600000.0
2009-11-20 23:05:00,1.26395,1.26395,1.26315,1.2634,42600000.0
2009-11-20 23:06:00,1.26335,1.2635,1.26335,1.2635,11200000.0
2009-11-20 23:07:00,1.26365,1.2639,1.2635,1.2635,35100000.0
2009-11-20 23:08:00,1.2635,1.26375,1.2635,1.26365,18800000.0
2009-11-20 23:09:00,1.26365,1.26365,1.2636,1.26365,5000000.0
2009-11-20 23:10:00,1.26365,1.26415,1.2632,1.2636,70600000.0
2009-11-20 23:11:00,1.2636,1.2636,1.2634,1.2636,15800000.0
2009-11-20 23:12:00,1.2636,1.26365,1.2633,1.2634,39800000.0
2009-11-20 23:13:00,1.2634,1.26355,1.2634,1.26355,4000000.0
2009-11-20 23:14:00,1.26335,1.26335,1.26325,1.26325,3600000.0
2009-11-20 23:15:00,1.26345,1.26345,1.26345,1.26345,1600000.0
2009-11-20 23:16:00,1.2637,1.2637,1.2628,1.26285,22400000.0
2009-11-20 23:17:00,1.26285,1.26285,1.2627,1.26275,36900000.0
2009-11-20 23:18:00,1.26275,1.26285,1.26265,1.2627,30500000.0
2009-11-20 23:19:00,1.2627,1.2628,1.2619,1.2628,25000000.0
2009-11-20 23:20:00,1.2627,1.2628,1.2624,1.2626,24600000.0
2009-11-20 23:21:00,1.2626,1.2626,1.2625,1.2625,3600000.0
2009-11-20 23:22:00,1.2623,1.26235,1.26195,1.26215,29000000.0
2009-11-20 23:23:00,1.2621,1.2624,1.26205,1.2623,37000000.0
2009-11-20 23:24:00,1.26168,1.26202,1.26157,1.26202,36100000.0
2009-11-20 23:25:00,1.2623,1.2625,1.2615,1.2618,52600000.0
2009-11-20 23:26:00,1.2618,1.26235,1.26165,1.26235,25200000.0
2009-11-20 23:27:00,1.2625,1.2625,1.26175,1.26195,45400000.0
2009-11-20 23:28:00,1.26185,1.26185,1.2617,1.2617,12400000.0
2009-11-20 23:29:00,1.26165,1.2634,1.26155,1.26225,55600000.0
2009-11-20 23:30:00,1.26225,1.2626,1.26215,1.2626,30000000.0
2009-11-20 23:31:00,1.2624,1.2625,1.2623,1.2625,9500000.0
2009-11-20 23:32:00,1.26215,1.26215,1.26065,1.26135,98300000.0
2009-11-20 23:33:00,1.2613,1.2613,1.26125,1.2613,52000000.0
2009-11-20 23:34:00,1.26125,1.2613,1.26125,1.2613,10200000.0
2009-11-20 23:35:00,1.2611,1.26225,1.2611,1.26225,17000000.0
2009-11-20 23:36:00,1.26235,1.26235,1.26115,1.2615,26200000.0
2009-11-20 23:37:00,1.26145,1.26155,1.2613,1.26135,14100000.0
2009-11-20 23:38:00,1.2613,1.26185,1.26125,1.26185,26400000.0
2009-11-20 23:39:00,1.26165,1.26165,1.2601,1.2602,42300000.0
2009-11-20 23:40:00,1.26025,1.26045,1.26015,1.26045,62900000.0
2009-11-20 23:41:00,1.26045,1.2606,1.26015,1.2602,125100000.0
2009-11-20 23:42:00,1.26025,1.26025,1.26025,1.26025,33100000.0
2009-11-20 23:43:00,1.26025,1.2606,1.2602,1.2605,55000000.0
2009-11-20 23:44:00,1.2605,1.2605,1.2605,1.2605,5700000.0
2009-11-20 23:45:00,1.2605,1.26065,1.2605,1.2606,46100000.0
2009-11-20 23:46:00,1.26055,1.26075,1.26045,1.2606,56700000.0
2009-11-20 23:47:00,1.26055,1.26055,1.26005,1.26005,30800000.0
2009-11-20 23:48:00,1.26005,1.2615,1.26005,1.2615,52900000.0
2009-11-20 23:49:00,1.2615,1.26195,1.26045,1.2617,73400000.0
2009-11-20 23:50:00,1.2617,1.2617,1.26065,1.2614,50800000.0
2009-11-20 23:51:00,1.2614,1.2614,1.2603,1.26035,37400000.0
2009-11-20 23:52:00,1.26035,1.2613,1.2602,1.2609,51800000.0
2009-11-20 23:53:00,1.26025,1.2613,1.2602,1.2613,30300000.0
2009-11-20 23:54:00,1.26143,1.26193,1.26138,1.26168,38600000.0
2009-11-20 23:55:00,1.2614,1.26223,1.2601,1.2607,68100000.0
2009-11-20 23:56:00,1.26055,1.26258,1.26055,1.2618,126300000.0
2009-11-20 23:57:00,1.26175,1.26215,1.2616,1.2616,5000000.0
2009-11-20 23:58:00,1.2618,1.26205,1.2618,1.26205,5000000.0
2009-11-20 23:59:00,1.2609,1.262,1.2609,1.262,62800000.0
2009-11-23 00:00:00,1.2622,1.26225,1.2622,1.26225,199000000.0
2009-11-23 00:01:00,1.26225,1.26365,1.26215,1.2634,209500000.0
2009-11-23 00:02:00,1.2634,1.26345,1.2625,1.26345,249200000.0
2009-11-23 00:03:00,1.2625,1.26345,1.2625,1.26345,250000000.0
2009-11-23 00:04:00,1.26345,1.26345,1.2634,1.26345,273600000.0
2009-11-23 00:05:00,1.26345,1.26355,1.2634,1.2635,267800000.0
2009-11-23 00:06:00,1.2635,1.2636,1.26345,1.2636,288000000.0
2009-11-23 00:07:00,1.2636,1.26425,1.2632,1.26345,283400000.0
2009-11-23 00:08:00,1.26345,1.26345,1.2626,1.26265,174800000.0
2009-11-23 00:09:00,1.26265,1.26295,1.2626,1.26285,23600000.0
2009-11-23 00:10:00,1.2629,1.2629,1.2625,1.2626,3600000.0
2009-11-23 00:11:00,1.2626,1.26365,1.2626,1.26345,41800000.0
2009-11-23 00:12:00,1.26345,1.2635,1.26265,1.26285,77000000.0
2009-11-23 00:13:00,1.26285,1.26285,1.2628,1.2628,4000000.0
2009-11-23 00:14:00,1.2628,1.2628,1.2626,1.2626,114000000.0
2009-11-23 00:15:00,1.26265,1.26295,1.26235,1.26295,114600000.0
2009-11-23 00:16:00,1.26255,1.26255,1.26255,1.26255,1200000.0
2009-11-23 00:17:00,1.26265,1.26265,1.26235,1.2624,149000000.0
2009-11-23 00:18:00,1.2624,1.26345,1.26235,1.26315,10800000.0
2009-11-23 00:19:00,1.26315,1.2632,1.26145,1.26205,63600000.0
2009-11-23 00:20:00,1.2628,1.26305,1.26205,1.26245,36000000.0
2009-11-23 00:21:00,1.263,1.2635,1.2623,1.2624,31200000.0
2009-11-23 00:22:00,1.26245,1.26285,1.2622,1.26255,27800000.0
2009-11-23 00:23:00,1.2625,1.2625,1.2615,1.2621,27800000.0
2009-11-23 00:24:00,1.2621,1.2627,1.26145,1.2625,40800000.0
2009-11-23 00:25:00,1.26255,1.2626,1.2625,1.2626,3800000.0
2009-11-23 00:26:00,1.26255,1.26255,1.2625,1.2625,2200000.0
2009-11-23 00:27:00,1.26245,1.2626,1.26245,1.2626,13400000.0
2009-11-23 00:28:00,1.26255,1.26265,1.26245,1.26245,38400000.0
2009-11-23 00:29:00,1.26255,1.26295,1.2616,1.26175,36000000.0
2009-11-23 00:30:00,1.26185,1.26235,1.2615,1.2615,23200000.0
2009-11-23 00:31:00,1.26165,1.2619,1.26165,1.26185,13400000.0
2009-11-23 00:32:00,1.26185,1.26185,1.26185,1.26185,4000000.0
2009-11-23 00:33:00,1.2619,1.2619,1.2619,1.2619,3000000.0
2009-11-23 00:34:00,1.2618,1.26255,1.2618,1.26235,61400000.0
2009-11-23 00:35:00,1.26235,1.26345,1.26235,1.26315,193600000.0
2009-11-23 00:36:00,1.26315,1.26315,1.26315,1.26315,1000000.0
2009-11-23 00:37:00,1.26315,1.26315,1.26225,1.26315,9400000.0
2009-11-23 00:38:00,1.26315,1.26455,1.26315,1.26455,187000000.0
2009-11-23 00:39:00,1.26455,1.26455,1.2636,1.2638,274300000.0
2009-11-23 00:40:00,1.2638,1.26435,1.2637,1.26415,203000000.0
2009-11-23 00:41:00,1.26415,1.2644,1.26315,1.2641,239600000.0
2009-11-23 00:42:00,1.2641,1.26415,1.26345,1.26415,224600000.0
2009-11-23 00:43:00,1.26415,1.2645,1.2641,1.2645,207000000.0
2009-11-23 00:44:00,1.2645,1.2649,1.26345,1.2649,198000000.0
2009-11-23 00:45:00,1.2649,1.2654,1.264,1.26415,88200000.0
2009-11-23 00:46:00,1.26415,1.2649,1.26415,1.2649,23400000.0
2009-11-23 00:47:00,1.26495,1.2653,1.2642,1.26525,69400000.0
2009-11-23 00:48:00,1.2653,1.26565,1.26505,1.26515,47800000.0
2009-11-23 00:49:00,1.26515,1.2653,1.2641,1.26445,97400000.0
2009-11-23 00:50:00,1.26445,1.2646,1.2642,1.2646,31200000.0
2009-11-23 00:51:00,1.2646,1.265,1.26395,1.26395,54700000.0
2009-11-23 00:52:00,1.26405,1.26475,1.264,1.2644,58600000.0
2009-11-23 00:53:00,1.2645,1.26485,1.26395,1.26415,78000000.0
2009-11-23 00:54:00,1.26415,1.2646,1.2639,1.2641,65700000.0
2009-11-23 00:55:00,1.26415,1.26425,1.264,1.264,24400000.0
2009-11-23 00:56:00,1.264,1.26445,1.26355,1.2642,47300000.0
2009-11-23 00:57:00,1.2642,1.2645,1.264,1.26405,12600000.0
2009-11-23 00:58:00,1.26395,1.2642,1.26395,1.26405,18800000.0
2009-11-23 00:59:00,1.2637,1.2638,1.2637,1.26375,13400000.0
2009-11-23 01:00:00,1.2638,1.26405,1.2637,1.2638,40200000.0
2009-11-23 01:01:00,1.264,1.2642,1.264,1.2642,9800000.0
2009-11-23 01:02:00,1.26425,1.26515,1.26375,1.264,53800000.0
2009-11-23 01:03:00,1.264,1.26415,1.2634,1.2641,67800000.0
2009-11-23 01:04:00,1.2641,1.26415,1.2638,1.2641,18000000.0
2009-11-23 01:05:00,1.264,1.264,1.26385,1.264,10800000.0
2009-11-23 01:06:00,1.264,1.26445,1.2634,1.2634,61600000.0
2009-11-23 01:07:00,1.2634,1.26415,1.2634,1.26355,92400000.0
2009-11-23 01:08:00,1.26355,1.2643,1.2634,1.2637,53000000.0
2009-11-23 01:09:00,1.26385,1.26385,1.26365,1.26365,45600000.0
2009-11-23 01:10:00,1.26365,1.26395,1.26355,1.26395,32400000.0
2009-11-23 01:11:00,1.26395,1.2642,1.26355,1.2641,45200000.0
2009-11-23 01:12:00,1.2641,1.2642,1.2639,1.2642,31200000.0
2009-11-23 01:13:00,1.2641,1.2642,1.26395,1.26415,28800000.0
2009-11-23 01:14:00,1.26405,1.26455,1.26395,1.26455,62400000.0
2009-11-23 01:15:00,1.26465,1.26485,1.26465,1.26485,7200000.0
2009-11-23 01:16:00,1.26445,1.2646,1.26365,1.26365,55900000.0
2009-11-23 01:17:00,1.26365,1.26405,1.26365,1.26365,26600000.0
2009-11-23 01:18:00,1.2639,1.2645,1.26385,1.2645,101200000.0
2009-11-23 01:19:00,1.2645,1.2647,1.2641,1.26445,337600000.0
2009-11-23 01:20:00,1.26445,1.26485,1.2644,1.2648,111200000.0
2009-11-23 01:21:00,1.2649,1.26515,1.2649,1.26505,71100000.0
2009-11-23 01:22:00,1.2651,1.26515,1.2645,1.26485,56100000.0
2009-11-23 01:23:00,1.26475,1.26495,1.26465,1.26475,118700000.0
2009-11-23 01:24:00,1.26475,1.26495,1.26475,1.26475,150600000.0
2009-11-23 01:25:00,1.26475,1.2649,1.2642,1.26435,145800000.0
2009-11-23 01:26:00,1.26445,1.26465,1.2644,1.26465,56600000.0
2009-11-23 01:27:00,1.26475,1.2648,1.2644,1.2645,99800000.0
2009-11-23 01:28:00,1.2646,1.2646,1.2645,1.2645,37600000.0
2009-11-23 01:29:00,1.2645,1.26455,1.26445,1.26445,19200000.0
2009-11-23 01:30:00,1.26445,1.26455,1.26445,1.26445,15600000.0
2009-11-23 01:31:00,1.2645,1.26485,1.2643,1.26485,114800000.0
2009-11-23 01:32:00,1.26485,1.26495,1.26485,1.26495,18400000.0
2009-11-23 01:33:00,1.26495,1.26495,1.26485,1.26495,32800000.0
2009-11-23 01:34:00,1.265,1.2655,1.26465,1.26475,232400000.0
2009-11-23 01:35:00,1.26475,1.26475,1.2637,1.26435,146800000.0
2009-11-23 01:36:00,1.2643,1.2643,1.26395,1.26395,48000000.0
2009-11-23 01:37:00,1.26385,1.26435,1.26375,1.2642,171200000.0
2009-11-23 01:38:00,1.26425,1.26435,1.26425,1.26435,13200000.0
2009-11-23 01:39:00,1.26425,1.26425,1.26425,1.26425,2400000.0
2009-11-23 01:40:00,1.26435,1.26435,1.26355,1.2638,143600000.0
2009-11-23 01:41:00,1.26395,1.26435,1.26385,1.26405,91600000.0
2009-11-23 01:42:00,1.26415,1.2643,1.26385,1.26395,186800000.0
2009-11-23 01:43:00,1.2639,1.26445,1.2637,1.26445,315600000.0
2009-11-23 01:44:00,1.2644,1.2645,1.26385,1.26405,237500000.0
2009-11-23 01:45:00,1.26425,1.26425,1.2635,1.2639,175900000.0
2009-11-23 01:46:00,1.2639,1.2639,1.2634,1.2634,124000000.0
2009-11-23 01:47:00,1.2634,1.26395,1.2634,1.26385,368800000.0
2009-11-23 01:48:00,1.26385,1.26405,1.26375,1.26405,96800000.0
2009-11-23 01:49:00,1.26415,1.26415,1.2634,1.26355,192470000.0
2009-11-23 01:50:00,1.26355,1.26405,1.26355,1.26405,69400000.0
2009-11-23 01:51:00,1.26405,1.26415,1.26355,1.2637,62600000.0
2009-11-23 01:52:00,1.2637,1.26375,1.2634,1.26345,31000000.0
2009-11-23 01:53:00,1.2634,1.26365,1.2634,1.26345,139800000.0
2009-11-23 01:54:00,1.2634,1.26345,1.2626,1.2628,48400000.0
2009-11-23 01:55:00,1.26285,1.2633,1.2628,1.2631,193400000.0
2009-11-23 01:56:00,1.26315,1.2633,1.26255,1.263,78400000.0
2009-11-23 01:57:00,1.26295,1.26305,1.26265,1.26305,70600000.0
2009-11-23 01:58:00,1.26315,1.2634,1.26305,1.26325,41400000.0
2009-11-23 01:59:00,1.2632,1.2632,1.2632,1.2632,6000000.0
2009-11-23 02:00:00,1.26325,1.2638,1.2628,1.26285,92900000.0
2009-11-23 02:01:00,1.2629,1.26365,1.26265,1.26355,71000000.0
2009-11-23 02:02:00,1.26365,1.26365,1.26315,1.26335,54400000.0
2009-11-23 02:03:00,1.2635,1.26395,1.26325,1.26365,74000000.0
2009-11-23 02:04:00,1.2637,1.26405,1.2632,1.26325,73300000.0
2009-11-23 02:05:00,1.26325,1.2638,1.26325,1.2638,50400000.0
2009-11-23 02:06:00,1.2638,1.26395,1.26365,1.26395,30400000.0
2009-11-23 02:07:00,1.264,1.26425,1.26265,1.26325,141200000.0
2009-11-23 02:08:00,1.263,1.2632,1.2619,1.26215,179940000.0
2009-11-23 02:09:00,1.26215,1.263,1.262,1.26295,168600000.0
2009-11-23 02:10:00,1.2629,1.26295,1.2619,1.2622,221300000.0
2009-11-23 02:11:00,1.2622,1.26255,1.2619,1.26245,161760000.0
2009-11-23 02:12:00,1.2623,1.26235,1.2619,1.2619,416120000.0
2009-11-23 02:13:00,1.2619,1.26195,1.2619,1.2619,991200000.0
2009-11-23 02:14:00,1.2619,1.2619,1.26125,1.2619,428290000.0
2009-11-23 02:15:00,1.2619,1.26195,1.2611,1.26135,116650000.0
2009-11-23 02:16:00,1.26125,1.26155,1.2608,1.26125,94800000.0
2009-11-23 02:17:00,1.26125,1.26135,1.2611,1.26125,54000000.0
2009-11-23 02:18:00,1.26125,1.26125,1.2609,1.26115,77200000.0
2009-11-23 02:19:00,1.261,1.26115,1.26095,1.26105,65300000.0
2009-11-23 02:20:00,1.26105,1.2615,1.26075,1.26145,127400000.0
2009-11-23 02:21:00,1.2615,1.26205,1.2615,1.26195,144500000.0
2009-11-23 02:22:00,1.26185,1.26205,1.2618,1.26195,70000000.0
2009-11-23 02:23:00,1.26175,1.26215,1.26175,1.26215,72800000.0
2009-11-23 02:24:00,1.26215,1.26215,1.26165,1.26165,67000000.0
2009-11-23 02:25:00,1.26175,1.26195,1.26165,1.26195,56000000.0
2009-11-23 02:26:00,1.26195,1.26195,1.26185,1.26195,23000000.0
2009-11-23 02:27:00,1.26185,1.26195,1.26175,1.26185,36200000.0
2009-11-23 02:28:00,1.26175,1.26205,1.2615,1.262,63900000.0
2009-11-23 02:29:00,1.26195,1.26285,1.2619,1.2628,128800000.0
2009-11-23 02:30:00,1.26285,1.26285,1.26265,1.26265,97400000.0
2009-11-23 02:31:00,1.26265,1.2632,1.26255,1.2631,112800000.0
2009-11-23 02:32:00,1.2631,1.2631,1.26275,1.26285,54800000.0
2009-11-23 02:33:00,1.26295,1.26295,1.2628,1.2629,26800000.0
2009-11-23 02:34:00,1.2629,1.2631,1.2628,1.2631,39200000.0
2009-11-23 02:35:00,1.2631,1.2634,1.26295,1.26325,62000000.0
2009-11-23 02:36:00,1.26305,1.26365,1.26295,1.26355,148000000.0
2009-11-23 02:37:00,1.2635,1.2639,1.2632,1.2637,85400000.0
2009-11-23 02:38:00,1.2635,1.26355,1.26305,1.26315,96600000.0
2009-11-23 02:39:00,1.26315,1.2638,1.26315,1.2636,136600000.0
2009-11-23 02:40:00,1.26365,1.2638,1.26355,1.2638,44800000.0
2009-11-23 02:41:00,1.26365,1.26385,1.2636,1.2638,39300000.0
2009-11-23 02:42:00,1.26385,1.26385,1.26375,1.26375,7400000.0
2009-11-23 02:43:00,1.2638,1.26445,1.2637,1.26375,151000000.0
2009-11-23 02:44:00,1.26375,1.26425,1.263,1.26345,128400000.0
2009-11-23 02:45:00,1.2635,1.2638,1.2632,1.26335,95100000.0
2009-11-23 02:46:00,1.26335,1.26345,1.2628,1.263,87900000.0
2009-11-23 02:47:00,1.263,1.2634,1.2627,1.2633,118400000.0
2009-11-23 02:48:00,1.26345,1.2642,1.2634,1.26375,164400000.0
2009-11-23 02:49:00,1.26375,1.26385,1.2634,1.2635,111700000.0
2009-11-23 02:50:00,1.26365,1.26515,1.26335,1.26465,127500000.0
2009-11-23 02:51:00,1.26455,1.2652,1.26455,1.26505,258700000.0
2009-11-23 02:52:00,1.26515,1.26545,1.2647,1.26535,281200000.0
2009-11-23 02:53:00,1.26535,1.2656,1.2652,1.26545,425900000.0
2009-11-23 02:54:00,1.26545,1.26555,1.2653,1.2653,147200000.0
2009-11-23 02:55:00,1.2653,1.2653,1.26475,1.26475,218800000.0
2009-11-23 02:56:00,1.26465,1.26525,1.2645,1.2651,135400000.0
2009-11-23 02:57:00,1.265,1.2652,1.2649,1.2651,151500000.0
2009-11-23 02:58:00,1.2651,1.2651,1.2648,1.2648,50300000.0
2009-11-23 02:59:00,1.26475,1.26495,1.26475,1.26475,48600000.0
2009-11-23 03:00:00,1.26485,1.265,1.26465,1.265,54800000.0
2009-11-23 03:01:00,1.265,1.265,1.2646,1.2648,62700000.0
2009-11-23 03:02:00,1.2647,1.26475,1.26405,1.26465,239200000.0
2009-11-23 03:03:00,1.26465,1.26495,1.26455,1.2647,146200000.0
2009-11-23 03:04:00,1.2648,1.2648,1.2645,1.26465,81800000.0
2009-11-23 03:05:00,1.26465,1.2649,1.2646,1.2649,44100000.0
2009-11-23 03:06:00,1.26495,1.2652,1.2648,1.2649,85800000.0
2009-11-23 03:07:00,1.2649,1.26495,1.2645,1.2647,59400000.0
2009-11-23 03:08:00,1.2647,1.26535,1.2647,1.2649,121200000.0
2009-11-23 03:09:00,1.26495,1.265,1.26485,1.265,44900000.0
2009-11-23 03:10:00,1.26505,1.26505,1.26465,1.2647,99000000.0
2009-11-23 03:11:00,1.26485,1.26485,1.26385,1.26385,77300000.0
2009-11-23 03:12:00,1.26415,1.26425,1.26395,1.2641,103400000.0
2009-11-23 03:13:00,1.26415,1.2647,1.26395,1.26455,95700000.0
2009-11-23 03:14:00,1.2646,1.2649,1.2645,1.26475,62500000.0
2009-11-23 03:15:00,1.26475,1.26555,1.26475,1.26525,182099999.0
2009-11-23 03:16:00,1.2652,1.2655,1.2651,1.2655,198500000.0
2009-11-23 03:17:00,1.2655,1.26585,1.2649,1.26495,343800000.0
2009-11-23 03:18:00,1.26495,1.2653,1.2647,1.26505,209100000.0
2009-11-23 03:19:00,1.2651,1.2651,1.26455,1.26485,142300000.0
2009-11-23 03:20:00,1.26485,1.26495,1.26455,1.26495,51000000.0
2009-11-23 03:21:00,1.26485,1.2651,1.26475,1.26485,54400000.0
2009-11-23 03:22:00,1.26485,1.26485,1.2646,1.26475,41000000.0
2009-11-23 03:23:00,1.26475,1.26505,1.26455,1.26505,120700000.0
2009-11-23 03:24:00,1.26505,1.26535,1.2649,1.26515,90900000.0
2009-11-23 03:25:00,1.26505,1.2652,1.26455,1.26505,106700000.0
2009-11-23 03:26:00,1.26505,1.26625,1.2648,1.2661,278300000.0
2009-11-23 03:27:00,1.2661,1.2662,1.26545,1.2659,234200000.0
2009-11-23 03:28:00,1.2659,1.266,1.2658,1.266,68800000.0
2009-11-23 03:29:00,1.2659,1.26595,1.2655,1.2657,166400000.0
2009-11-23 03:30:00,1.2657,1.26575,1.26535,1.26535,70400000.0
2009-11-23 03:31:00,1.26535,1.26585,1.26535,1.26545,130400000.0
2009-11-23 03:32:00,1.26545,1.26565,1.26545,1.26565,145600000.0
2009-11-23 03:33:00,1.26565,1.26585,1.26555,1.26585,72400000.0
2009-11-23 03:34:00,1.2658,1.26595,1.26555,1.26555,89200000.0
2009-11-23 03:35:00,1.26565,1.26575,1.26555,1.26555,48000000.0
2009-11-23 03:36:00,1.26565,1.26565,1.26505,1.26525,126400000.0
2009-11-23 03:37:00,1.26515,1.26575,1.26505,1.26565,84400000.0
2009-11-23 03:38:00,1.26565,1.26615,1.26495,1.26515,202000000.0
2009-11-23 03:39:00,1.26515,1.26555,1.2649,1.26545,53600000.0
2009-11-23 03:40:00,1.26535,1.26615,1.26535,1.26605,54400000.0
2009-11-23 03:41:00,1.26605,1.26635,1.26605,1.26625,46400000.0
2009-11-23 03:42:00,1.26615,1.2671,1.26605,1.2664,77600000.0
2009-11-23 03:43:00,1.26605,1.26665,1.26605,1.26665,118000000.0
2009-11-23 03:44:00,1.26665,1.26665,1.266,1.2666,53200000.0
2009-11-23 03:45:00,1.2666,1.2666,1.26595,1.26615,87200000.0
2009-11-23 03:46:00,1.26615,1.26655,1.26575,1.26655,139200000.0
2009-11-23 03:47:00,1.2663,1.2665,1.266,1.26615,114800000.0
2009-11-23 03:48:00,1.26605,1.2661,1.2657,1.2661,64800000.0
2009-11-23 03:49:00,1.2661,1.26675,1.266,1.26675,117300000.0
2009-11-23 03:50:00,1.26665,1.2669,1.2663,1.26675,140900000.0
2009-11-23 03:51:00,1.26675,1.26675,1.26665,1.26665,59200000.0
2009-11-23 03:52:00,1.26665,1.26675,1.2663,1.2666,152000000.0
2009-11-23 03:53:00,1.2666,1.2666,1.26575,1.26585,157600000.0
2009-11-23 03:54:00,1.26585,1.26645,1.2656,1.26645,90100000.0
2009-11-23 03:55:00,1.2664,1.26655,1.26635,1.26645,36000000.0
2009-11-23 03:56:00,1.26645,1.267,1.26625,1.2665,112400000.0
2009-11-23 03:57:00,1.26645,1.26675,1.26635,1.26655,113600000.0
2009-11-23 03:58:00,1.26665,1.26675,1.26605,1.2661,95600000.0
2009-11-23 03:59:00,1.2661,1.2661,1.26565,1.26585,137700000.0
2009-11-23 04:00:00,1.2659,1.266,1.26565,1.26595,44200000.0
2009-11-23 04:01:00,1.266,1.26655,1.266,1.2664,76700000.0
2009-11-23 04:02:00,1.26635,1.26635,1.266,1.26605,50000000.0
2009-11-23 04:03:00,1.2661,1.26625,1.26585,1.2661,58300000.0
2009-11-23 04:04:00,1.26605,1.26625,1.26595,1.26625,26300000.0
2009-11-23 04:05:00,1.26625,1.26625,1.26555,1.2656,44300000.0
2009-11-23 04:06:00,1.2653,1.26675,1.2653,1.2662,125300000.0
2009-11-23 04:07:00,1.26605,1.2665,1.26575,1.2661,163500000.0
2009-11-23 04:08:00,1.2661,1.2663,1.26585,1.26595,78000000.0
2009-11-23 04:09:00,1.26595,1.26605,1.26535,1.2657,68000000.0
2009-11-23 04:10:00,1.26565,1.2658,1.26565,1.2657,19200000.0
2009-11-23 04:11:00,1.26545,1.2665,1.26545,1.2665,79000000.0
2009-11-23 04:12:00,1.26645,1.26675,1.2664,1.2666,17900000.0
2009-11-23 04:13:00,1.26665,1.2669,1.2665,1.26655,66300000.0
2009-11-23 04:14:00,1.26655,1.2669,1.2664,1.2668,86100000.0
2009-11-23 04:15:00,1.2667,1.26715,1.26655,1.26665,79900000.0
2009-11-23 04:16:00,1.26675,1.2669,1.2666,1.26675,57200000.0
2009-11-23 04:17:00,1.2668,1.2668,1.2664,1.2667,54100000.0
2009-11-23 04:18:00,1.26675,1.26685,1.26675,1.26685,18600000.0
2009-11-23 04:19:00,1.26685,1.26695,1.26665,1.26675,34000000.0
2009-11-23 04:20:00,1.26675,1.26705,1.2664,1.26695,101100000.0
2009-11-23 04:21:00,1.26695,1.26725,1.26695,1.2671,49200000.0
2009-11-23 04:22:00,1.26715,1.26715,1.26665,1.26675,94700000.0
2009-11-23 04:23:00,1.26675,1.26685,1.26665,1.26675,99100000.0
2009-11-23 04:24:00,1.26675,1.2669,1.26655,1.2667,60400000.0
2009-11-23 04:25:00,1.26675,1.2669,1.26675,1.2669,46000000.0
2009-11-23 04:26:00,1.26695,1.26705,1.26625,1.26695,140900000.0
2009-11-23 04:27:00,1.26695,1.26705,1.26695,1.26705,19200000.0
2009-11-23 04:28:00,1.26695,1.26715,1.26675,1.26715,83400000.0
2009-11-23 04:29:00,1.26725,1.26725,1.2668,1.26705,32000000.0
2009-11-23 04:30:00,1.2671,1.26835,1.2671,1.26765,231000000.0
2009-11-23 04:31:00,1.2677,1.26795,1.26755,1.26765,40400000.0
2009-11-23 04:32:00,1.26765,1.26765,1.26675,1.26695,142700000.0
2009-11-23 04:33:00,1.26685,1.26685,1.26665,1.2667,16400000.0
2009-11-23 04:34:00,1.26665,1.26705,1.26655,1.2669,65100000.0
2009-11-23 04:35:00,1.2669,1.26705,1.26665,1.26665,42400000.0
2009-11-23 04:36:00,1.26685,1.26725,1.26665,1.26685,43500000.0
2009-11-23 04:37:00,1.26685,1.26705,1.26685,1.26695,30000000.0
2009-11-23 04:38:00,1.26695,1.2672,1.2669,1.26695,91100000.0
2009-11-23 04:39:00,1.26695,1.26735,1.26685,1.26685,85700000.0
2009-11-23 04:40:00,1.26685,1.2672,1.26685,1.2669,27300000.0
2009-11-23 04:41:00,1.26695,1.2673,1.26695,1.267,26200000.0
2009-11-23 04:42:00,1.26695,1.2671,1.2667,1.2669,50600000.0
2009-11-23 04:43:00,1.26685,1.26695,1.2665,1.2665,44500000.0
2009-11-23 04:44:00,1.26655,1.26685,1.26635,1.26635,44100000.0
2009-11-23 04:45:00,1.26635,1.2667,1.2663,1.26645,77000000.0
2009-11-23 04:46:00,1.26645,1.26665,1.26625,1.26665,41900000.0
2009-11-23 04:47:00,1.26665,1.26695,1.26655,1.26695,49600000.0
2009-11-23 04:48:00,1.26695,1.26695,1.26655,1.26665,48700000.0
2009-11-23 04:49:00,1.26665,1.26665,1.26645,1.26645,48100000.0
2009-11-23 04:50:00,1.26645,1.26685,1.26645,1.26665,94200000.0
2009-11-23 04:51:00,1.26665,1.26675,1.26625,1.26635,76200000.0
2009-11-23 04:52:00,1.2664,1.2664,1.26605,1.26625,122900000.0
2009-11-23 04:53:00,1.26625,1.26635,1.26605,1.26635,63800000.0
2009-11-23 04:54:00,1.26645,1.26655,1.2663,1.26655,23600000.0
2009-11-23 04:55:00,1.26615,1.26615,1.2656,1.26605,24000000.0
2009-11-23 04:56:00,1.26595,1.26615,1.2658,1.26595,49200000.0
2009-11-23 04:57:00,1.26595,1.26645,1.26575,1.26635,73600000.0
2009-11-23 04:58:00,1.26625,1.26645,1.2654,1.26625,96800000.0
2009-11-23 04:59:00,1.26615,1.26625,1.26545,1.26585,145400000.0
2009-11-23 05:00:00,1.2659,1.26685,1.2659,1.26685,74400000.0
2009-11-23 05:01:00,1.26685,1.2669,1.2664,1.2668,81200000.0
2009-11-23 05:02:00,1.26685,1.26695,1.26665,1.26675,52200000.0
2009-11-23 05:03:00,1.26665,1.26675,1.26645,1.26645,58300000.0
2009-11-23 05:04:00,1.26635,1.2665,1.26635,1.2664,27100000.0
2009-11-23 05:05:00,1.26645,1.26655,1.26635,1.26655,36600000.0
2009-11-23 05:06:00,1.26645,1.26655,1.26645,1.26655,15200000.0
2009-11-23 05:07:00,1.26645,1.26645,1.26645,1.26645,4000000.0
2009-11-23 05:08:00,1.2664,1.2667,1.2653,1.26625,111500000.0
2009-11-23 05:09:00,1.2664,1.26665,1.26635,1.2665,94400000.0
2009-11-23 05:10:00,1.2666,1.2667,1.2662,1.26635,57200000.0
2009-11-23 05:11:00,1.26635,1.26665,1.26625,1.26635,73200000.0
2009-11-23 05:12:00,1.26645,1.26665,1.2662,1.2662,43200000.0
2009-11-23 05:13:00,1.2662,1.26635,1.26585,1.26615,54000000.0
2009-11-23 05:14:00,1.2662,1.26635,1.2662,1.26625,25600000.0
2009-11-23 05:15:00,1.2662,1.2662,1.26605,1.26605,11600000.0
2009-11-23 05:16:00,1.26605,1.26605,1.26575,1.26575,74800000.0
2009-11-23 05:17:00,1.26575,1.26605,1.26575,1.26585,167200000.0
2009-11-23 05:18:00,1.26595,1.26615,1.26575,1.26575,60400000.0
2009-11-23 05:19:00,1.26575,1.26595,1.26575,1.26595,36400000.0
2009-11-23 05:20:00,1.26595,1.26595,1.2657,1.26575,14000000.0
2009-11-23 05:21:00,1.26575,1.26595,1.26575,1.26585,41200000.0
2009-11-23 05:22:00,1.26585,1.26585,1.26575,1.26585,11200000.0
2009-11-23 05:23:00,1.26585,1.26585,1.26535,1.26555,35600000.0
2009-11-23 05:24:00,1.26565,1.26565,1.26545,1.26555,16000000.0
2009-11-23 05:25:00,1.26545,1.26555,1.2652,1.26555,33800000.0
2009-11-23 05:26:00,1.26545,1.26545,1.26535,1.26535,19400000.0
2009-11-23 05:27:00,1.26535,1.26545,1.26525,1.26535,30100000.0
2009-11-23 05:28:00,1.26535,1.26565,1.26525,1.26555,65600000.0
2009-11-23 05:29:00,1.26545,1.26555,1.26545,1.26545,24000000.0
2009-11-23 05:30:00,1.26555,1.26555,1.26545,1.26555,14400000.0
2009-11-23 05:31:00,1.26555,1.26565,1.26515,1.26555,83200000.0
2009-11-23 05:32:00,1.26565,1.2657,1.26525,1.26545,152000000.0
2009-11-23 05:33:00,1.26555,1.26575,1.26555,1.26565,24000000.0
2009-11-23 05:34:00,1.26555,1.26555,1.26555,1.26555,3200000.0
2009-11-23 05:35:00,1.26555,1.26555,1.2652,1.26535,52400000.0
2009-11-23 05:36:00,1.26545,1.26545,1.26515,1.26525,56900000.0
2009-11-23 05:37:00,1.26515,1.26565,1.26515,1.26565,72900000.0
2009-11-23 05:38:00,1.26565,1.266,1.2655,1.266,108700000.0
2009-11-23 05:39:00,1.26605,1.2663,1.266,1.26625,102700000.0
2009-11-23 05:40:00,1.26625,1.26625,1.26595,1.26595,57300000.0
2009-11-23 05:41:00,1.26605,1.26635,1.26595,1.26635,121500000.0
2009-11-23 05:42:00,1.26635,1.26645,1.26615,1.26625,14600000.0
2009-11-23 05:43:00,1.26625,1.26655,1.26625,1.26645,39700000.0
2009-11-23 05:44:00,1.2665,1.26675,1.26625,1.26665,84200000.0
2009-11-23 05:45:00,1.26655,1.26655,1.266,1.26605,109100000.0
2009-11-23 05:46:00,1.26605,1.26605,1.26595,1.26595,22400000.0
2009-11-23 05:47:00,1.26585,1.26585,1.26545,1.26545,85400000.0
2009-11-23 05:48:00,1.26565,1.26585,1.26565,1.26585,6900000.0
2009-11-23 05:49:00,1.2658,1.2661,1.26575,1.2661,20000000.0
2009-11-23 05:50:00,1.26615,1.26625,1.26555,1.26575,65300000.0
2009-11-23 05:51:00,1.26575,1.26605,1.26575,1.26585,43300000.0
2009-11-23 05:52:00,1.26585,1.2662,1.26555,1.2657,83000000.0
2009-11-23 05:53:00,1.2658,1.26635,1.2658,1.26635,22700000.0
2009-11-23 05:54:00,1.26635,1.26635,1.2661,1.2662,15700000.0
2009-11-23 05:55:00,1.26615,1.26655,1.266,1.26625,84500000.0
2009-11-23 05:56:00,1.26615,1.26615,1.265,1.26565,137700000.0
2009-11-23 05:57:00,1.26555,1.26585,1.2651,1.26545,218300000.0
2009-11-23 05:58:00,1.26535,1.2662,1.26535,1.2662,54500000.0
2009-11-23 05:59:00,1.26625,1.26645,1.26525,1.26555,79700000.0
2009-11-23 06:00:00,1.26565,1.26585,1.265,1.26505,119000000.0
2009-11-23 06:01:00,1.26495,1.26545,1.2647,1.26525,32000000.0
2009-11-23 06:02:00,1.26515,1.2653,1.2642,1.265,256740000.0
2009-11-23 06:03:00,1.26495,1.26535,1.26495,1.26535,19200000.0
2009-11-23 06:04:00,1.2649,1.2649,1.2642,1.2642,107880000.0
2009-11-23 06:05:00,1.2642,1.26475,1.2642,1.26465,203000000.0
2009-11-23 06:06:00,1.26465,1.26465,1.26465,1.26465,11200000.0
2009-11-23 06:07:00,1.26455,1.26495,1.26455,1.26495,22400000.0
2009-11-23 06:08:00,1.26505,1.26515,1.2644,1.26475,80000000.0
2009-11-23 06:09:00,1.26475,1.26495,1.26445,1.26465,67200000.0
2009-11-23 06:10:00,1.26465,1.26465,1.26455,1.26455,17600000.0
2009-11-23 06:11:00,1.26465,1.26465,1.26465,1.26465,1600000.0
2009-11-23 06:12:00,1.26465,1.26485,1.26465,1.26485,19200000.0
2009-11-23 06:13:00,1.26455,1.26455,1.26435,1.26435,8000000.0
2009-11-23 06:14:00,1.26445,1.26445,1.2642,1.2642,228520000.0
2009-11-23 06:15:00,1.2642,1.26425,1.2642,1.2642,688800000.0
2009-11-23 06:16:00,1.2642,1.26425,1.2642,1.2642,961520000.0
2009-11-23 06:17:00,1.2642,1.26425,1.2642,1.2642,922800000.0
2009-11-23 06:18:00,1.2642,1.2642,1.2642,1.2642,963160000.0
2009-11-23 06:19:00,1.2642,1.2642,1.2642,1.2642,1079320000.0
2009-11-23 06:20:00,1.2642,1.2642,1.2642,1.2642,1040600000.0
2009-11-23 06:21:00,1.2642,1.2642,1.2642,1.2642,1103520000.0
2009-11-23 06:22:00,1.2642,1.26435,1.2642,1.2642,412760000.0
2009-11-23 06:23:00,1.2642,1.2642,1.2642,1.2642,1093840000.0
2009-11-23 06:24:00,1.2642,1.26425,1.2642,1.2642,943760000.0
2009-11-23 06:25:00,1.2642,1.2642,1.2642,1.2642,1069640000.0
2009-11-23 06:26:00,1.2642,1.2642,1.2642,1.2642,1064800000.0
2009-11-23 06:27:00,1.2642,1.2642,1.2642,1.2642,1122880000.0
2009-11-23 06:28:00,1.2642,1.2642,1.26345,1.2642,995140000.0
2009-11-23 06:29:00,1.2642,1.2642,1.26375,1.2642,915420000.0
2009-11-23 06:30:00,1.2642,1.2642,1.2642,1.2642,861120000.0
2009-11-23 06:31:00,1.2642,1.26425,1.2642,1.26425,688840000.0
2009-11-23 06:32:00,1.26425,1.26435,1.26425,1.26425,7400000.0
2009-11-23 06:33:00,1.26425,1.26425,1.2642,1.2642,647020000.0
2009-11-23 06:34:00,1.2642,1.2642,1.2642,1.2642,890100000.0
2009-11-23 06:35:00,1.2642,1.2642,1.2642,1.2642,893900000.0
2009-11-23 06:36:00,1.2642,1.2643,1.2642,1.2642,883500000.0
2009-11-23 06:37:00,1.2642,1.26445,1.2642,1.26445,253980000.0
2009-11-23 06:38:00,1.2643,1.2645,1.26235,1.26305,192910000.0
2009-11-23 06:39:00,1.26295,1.26295,1.26205,1.2625,151000000.0
2009-11-23 06:40:00,1.26265,1.26275,1.2622,1.2624,58200000.0
2009-11-23 06:41:00,1.2624,1.2628,1.2624,1.2627,38800000.0
2009-11-23 06:42:00,1.2628,1.2634,1.2628,1.26305,63200000.0
2009-11-23 06:43:00,1.26305,1.26325,1.26295,1.26305,86600000.0
2009-11-23 06:44:00,1.26295,1.2634,1.26285,1.26285,67000000.0
2009-11-23 06:45:00,1.26295,1.26375,1.26295,1.2636,117600000.0
2009-11-23 06:46:00,1.2636,1.2638,1.26355,1.2638,28200000.0
2009-11-23 06:47:00,1.2637,1.2637,1.2637,1.2637,3800000.0
2009-11-23 06:48:00,1.2636,1.2636,1.26335,1.2634,12000000.0
2009-11-23 06:49:00,1.2633,1.2636,1.2633,1.26355,63100000.0
2009-11-23 06:50:00,1.26355,1.2637,1.2635,1.2636,19900000.0
2009-11-23 06:51:00,1.26355,1.26355,1.26345,1.26345,9300000.0
2009-11-23 06:52:00,1.2634,1.2636,1.2634,1.2636,8700000.0
2009-11-23 06:53:00,1.2636,1.2639,1.2635,1.26385,61400000.0
2009-11-23 06:54:00,1.26385,1.264,1.26385,1.264,4000000.0
2009-11-23 06:55:00,1.26395,1.264,1.26395,1.264,4200000.0
2009-11-23 06:56:00,1.26395,1.26395,1.26395,1.26395,11400000.0
2009-11-23 06:57:00,1.26395,1.26405,1.26345,1.26355,58400000.0
2009-11-23 06:58:00,1.26355,1.2637,1.2634,1.2637,17000000.0
2009-11-23 06:59:00,1.26375,1.26385,1.26375,1.26385,15600000.0
2009-11-23 07:00:00,1.26385,1.2639,1.26385,1.2639,3800000.0
2009-11-23 07:01:00,1.2639,1.2639,1.26385,1.26385,2400000.0
2009-11-23 07:02:00,1.26395,1.264,1.26385,1.264,16000000.0
2009-11-23 07:03:00,1.2639,1.2639,1.26385,1.26385,8400000.0
2009-11-23 07:04:00,1.26395,1.26395,1.26375,1.2638,17200000.0
2009-11-23 07:05:00,1.2639,1.26395,1.2638,1.26395,23600000.0
2009-11-23 07:06:00,1.26395,1.26395,1.2638,1.26385,34600000.0
2009-11-23 07:07:00,1.26385,1.26385,1.26345,1.26355,42400000.0
2009-11-23 07:08:00,1.2635,1.26355,1.26345,1.2635,11600000.0
2009-11-23 07:09:00,1.2635,1.26365,1.26325,1.2635,27600000.0
2009-11-23 07:10:00,1.26355,1.26395,1.26355,1.26395,7400000.0
2009-11-23 07:11:00,1.264,1.26425,1.26365,1.26375,72800000.0
2009-11-23 07:12:00,1.26365,1.264,1.26355,1.264,21000000.0
2009-11-23 07:13:00,1.264,1.2642,1.2637,1.2637,41000000.0
2009-11-23 07:14:00,1.2637,1.26395,1.2637,1.2639,56400000.0
2009-11-23 07:15:00,1.2639,1.2639,1.26385,1.26385,4800000.0
2009-11-23 07:16:00,1.26385,1.26395,1.26375,1.26385,19400000.0
2009-11-23 07:17:00,1.26385,1.2639,1.2638,1.2639,44100000.0
2009-11-23 07:18:00,1.264,1.26405,1.26375,1.26385,21000000.0
2009-11-23 07:19:00,1.2638,1.26385,1.2637,1.26385,19800000.0
2009-11-23 07:20:00,1.26385,1.26395,1.26365,1.26385,21400000.0
2009-11-23 07:21:00,1.26375,1.26385,1.2633,1.2635,55200000.0
2009-11-23 07:22:00,1.26345,1.26405,1.26335,1.26405,37500000.0
2009-11-23 07:23:00,1.26405,1.2642,1.26395,1.26395,20200000.0
2009-11-23 07:24:00,1.26395,1.2642,1.26395,1.26405,62000000.0
2009-11-23 07:25:00,1.26405,1.26405,1.26395,1.26405,43300000.0
2009-11-23 07:26:00,1.26405,1.2642,1.26365,1.26365,53200000.0
2009-11-23 07:27:00,1.26365,1.26445,1.26365,1.2644,141000000.0
2009-11-23 07:28:00,1.26445,1.26445,1.2644,1.26445,16200000.0
2009-11-23 07:29:00,1.2646,1.2647,1.2644,1.2647,45400000.0
2009-11-23 07:30:00,1.2647,1.26505,1.2645,1.26485,40000000.0
2009-11-23 07:31:00,1.26485,1.26515,1.264,1.26425,75700000.0
2009-11-23 07:32:00,1.26425,1.26485,1.2639,1.2642,122100000.0
2009-11-23 07:33:00,1.2642,1.26445,1.26415,1.2643,75400000.0
2009-11-23 07:34:00,1.2643,1.26435,1.2643,1.26435,3600000.0
2009-11-23 07:35:00,1.26445,1.2651,1.26405,1.2645,80900000.0
2009-11-23 07:36:00,1.26455,1.26495,1.2642,1.2645,140800000.0
2009-11-23 07:37:00,1.2644,1.26445,1.2644,1.2644,101300000.0
2009-11-23 07:38:00,1.2644,1.26455,1.2644,1.26455,18300000.0
2009-11-23 07:39:00,1.26455,1.26485,1.26455,1.2648,128500000.0
2009-11-23 07:40:00,1.26485,1.26515,1.2644,1.26515,54600000.0
2009-11-23 07:41:00,1.26495,1.26495,1.2639,1.26425,145700000.0
2009-11-23 07:42:00,1.2643,1.2644,1.2643,1.26435,23800000.0
2009-11-23 07:43:00,1.2644,1.26505,1.26405,1.26415,185700000.0
2009-11-23 07:44:00,1.26405,1.26415,1.26265,1.26305,214100000.0
2009-11-23 07:45:00,1.2631,1.26345,1.26305,1.26345,52600000.0
2009-11-23 07:46:00,1.2635,1.2636,1.26325,1.26345,49000000.0
2009-11-23 07:47:00,1.26345,1.2636,1.26345,1.26355,70200000.0
2009-11-23 07:48:00,1.26365,1.26375,1.2636,1.26365,41700000.0
2009-11-23 07:49:00,1.26375,1.26405,1.26375,1.264,12000000.0
2009-11-23 07:50:00,1.264,1.26415,1.2637,1.26395,100800000.0
2009-11-23 07:51:00,1.2639,1.2639,1.2634,1.2634,37500000.0
2009-11-23 07:52:00,1.26345,1.26345,1.2634,1.26345,38600000.0
2009-11-23 07:53:00,1.26345,1.26345,1.26335,1.26345,28900000.0
2009-11-23 07:54:00,1.26345,1.26355,1.26345,1.26345,18400000.0
2009-11-23 07:55:00,1.2634,1.2637,1.2634,1.2637,27100000.0
2009-11-23 07:56:00,1.26365,1.26365,1.2635,1.26355,26400000.0
2009-11-23 07:57:00,1.26355,1.2636,1.2623,1.2627,196400000.0
2009-11-23 07:58:00,1.26265,1.26265,1.2621,1.2626,114000000.0
2009-11-23 07:59:00,1.2621,1.26225,1.26195,1.26215,73800000.0
2009-11-23 08:00:00,1.26215,1.2629,1.26215,1.26275,140300000.0
2009-11-23 08:01:00,1.26275,1.2634,1.2625,1.2633,292700000.0
2009-11-23 08:02:00,1.26325,1.26335,1.2623,1.2624,126600000.0
2009-11-23 08:03:00,1.26235,1.2626,1.2623,1.26245,87600000.0
2009-11-23 08:04:00,1.2625,1.26275,1.26215,1.2623,149400000.0
2009-11-23 08:05:00,1.2624,1.26295,1.262,1.26295,124900000.0
2009-11-23 08:06:00,1.26295,1.26305,1.26285,1.2629,42300000.0
2009-11-23 08:07:00,1.26285,1.2635,1.26275,1.2635,134100000.0
2009-11-23 08:08:00,1.2634,1.26405,1.2627,1.26355,188500000.0
2009-11-23 08:09:00,1.2636,1.264,1.2636,1.26365,58100000.0
2009-11-23 08:10:00,1.2637,1.26415,1.2636,1.26415,58400000.0
2009-11-23 08:11:00,1.2641,1.2642,1.26315,1.2637,178000000.0
2009-11-23 08:12:00,1.2637,1.2639,1.2637,1.2639,39200000.0
2009-11-23 08:13:00,1.2639,1.26415,1.26375,1.26415,66700000.0
2009-11-23 08:14:00,1.26405,1.26405,1.263,1.2632,86400000.0
2009-11-23 08:15:00,1.26335,1.2638,1.26315,1.26365,187400000.0
2009-11-23 08:16:00,1.26365,1.26365,1.26325,1.26335,44800000.0
2009-11-23 08:17:00,1.26335,1.26335,1.263,1.2631,44700000.0
2009-11-23 08:18:00,1.2631,1.26335,1.2628,1.26285,30400000.0
2009-11-23 08:19:00,1.26285,1.26305,1.2624,1.26275,312300000.0
2009-11-23 08:20:00,1.26275,1.26315,1.2625,1.26255,124100000.0
2009-11-23 08:21:00,1.26255,1.2627,1.26245,1.26255,126300000.0
2009-11-23 08:22:00,1.2626,1.2628,1.2625,1.2628,92000000.0
2009-11-23 08:23:00,1.2628,1.26295,1.2628,1.26295,24100000.0
2009-11-23 08:24:00,1.26295,1.2631,1.26295,1.2631,33600000.0
2009-11-23 08:25:00,1.26315,1.26315,1.26305,1.26305,32000000.0
2009-11-23 08:26:00,1.26305,1.26315,1.2629,1.26295,14400000.0
2009-11-23 08:27:00,1.26285,1.26285,1.26285,1.26285,4800000.0
2009-11-23 08:28:00,1.26285,1.26295,1.2625,1.26285,33300000.0
2009-11-23 08:29:00,1.26285,1.26305,1.26255,1.26265,52400000.0
2009-11-23 08:30:00,1.26265,1.26265,1.2624,1.26245,78600000.0
2009-11-23 08:31:00,1.26245,1.26245,1.26245,1.26245,49000000.0
2009-11-23 08:32:00,1.26245,1.26255,1.26245,1.26245,39200000.0
2009-11-23 08:33:00,1.26245,1.2629,1.26245,1.2628,71300000.0
2009-11-23 08:34:00,1.26285,1.26295,1.26275,1.26285,26700000.0
2009-11-23 08:35:00,1.26285,1.26285,1.26245,1.26265,56400000.0
2009-11-23 08:36:00,1.26265,1.26275,1.26245,1.26245,31400000.0
2009-11-23 08:37:00,1.26245,1.26245,1.26235,1.26245,49200000.0
2009-11-23 08:38:00,1.26245,1.26245,1.26245,1.26245,53800000.0
2009-11-23 08:39:00,1.26245,1.26275,1.2624,1.26245,86000000.0
2009-11-23 08:40:00,1.26245,1.2627,1.26245,1.26255,59400000.0
2009-11-23 08:41:00,1.26255,1.26285,1.2624,1.26265,90500000.0
2009-11-23 08:42:00,1.26275,1.26285,1.26245,1.26285,45800000.0
2009-11-23 08:43:00,1.2628,1.26285,1.2625,1.26285,63000000.0
2009-11-23 08:44:00,1.26285,1.26315,1.26235,1.2628,105600000.0
2009-11-23 08:45:00,1.2628,1.2628,1.26235,1.2628,21400000.0
2009-11-23 08:46:00,1.26275,1.26285,1.2625,1.26275,67800000.0
2009-11-23 08:47:00,1.2628,1.2628,1.2624,1.2627,31500000.0
2009-11-23 08:48:00,1.26275,1.26275,1.2625,1.26275,61600000.0
2009-11-23 08:49:00,1.26275,1.2628,1.2624,1.26265,54600000.0
2009-11-23 08:50:00,1.26265,1.2628,1.2624,1.26275,70700000.0
2009-11-23 08:51:00,1.26275,1.26295,1.26245,1.26245,96200000.0
2009-11-23 08:52:00,1.26245,1.26305,1.2624,1.26305,50000000.0
2009-11-23 08:53:00,1.26305,1.26305,1.26275,1.26275,39000000.0
2009-11-23 08:54:00,1.26275,1.26285,1.2627,1.2628,50400000.0
2009-11-23 08:55:00,1.2627,1.26295,1.26265,1.26285,110400000.0
2009-11-23 08:56:00,1.263,1.2631,1.26265,1.26305,107800000.0
2009-11-23 08:57:00,1.26315,1.2635,1.26305,1.26315,106000000.0
2009-11-23 08:58:00,1.2632,1.26325,1.2632,1.2632,51700000.0
2009-11-23 08:59:00,1.2632,1.2632,1.263,1.26305,20300000.0
2009-11-23 09:00:00,1.26305,1.2634,1.26285,1.2629,97700000.0
2009-11-23 09:01:00,1.263,1.26335,1.2629,1.26335,188200000.0
2009-11-23 09:02:00,1.26345,1.26345,1.26255,1.26275,53000000.0
2009-11-23 09:03:00,1.26275,1.26315,1.26275,1.26295,126000000.0
2009-11-23 09:04:00,1.26295,1.26325,1.2628,1.2629,115900000.0
2009-11-23 09:05:00,1.26285,1.26315,1.26285,1.26305,62700000.0
2009-11-23 09:06:00,1.26305,1.2631,1.26285,1.26285,93300000.0
2009-11-23 09:07:00,1.26285,1.26335,1.26255,1.26315,91700000.0
2009-11-23 09:08:00,1.2631,1.2634,1.2629,1.26295,109700000.0
2009-11-23 09:09:00,1.26295,1.26295,1.2626,1.26285,87200000.0
2009-11-23 09:10:00,1.26285,1.26315,1.26285,1.26315,135700000.0
2009-11-23 09:11:00,1.26315,1.26325,1.263,1.2632,39800000.0
2009-11-23 09:12:00,1.26325,1.2635,1.26315,1.2634,128500000.0
2009-11-23 09:13:00,1.26335,1.26375,1.26325,1.26375,88200000.0
2009-11-23 09:14:00,1.26375,1.2639,1.26335,1.26375,104300000.0
2009-11-23 09:15:00,1.2637,1.26395,1.26315,1.26325,113000000.0
2009-11-23 09:16:00,1.2632,1.26335,1.26305,1.26305,51800000.0
2009-11-23 09:17:00,1.26305,1.26315,1.2629,1.26315,71000000.0
2009-11-23 09:18:00,1.26315,1.26335,1.263,1.26305,72000000.0
2009-11-23 09:19:00,1.26305,1.26335,1.26295,1.26325,63200000.0
2009-11-23 09:20:00,1.26325,1.26355,1.26325,1.26355,25600000.0
2009-11-23 09:21:00,1.26355,1.26415,1.26265,1.26285,129000000.0
2009-11-23 09:22:00,1.26285,1.26295,1.26275,1.26275,81100000.0
2009-11-23 09:23:00,1.26275,1.26335,1.26265,1.26325,116800000.0
2009-11-23 09:24:00,1.26325,1.2638,1.26295,1.26345,139500000.0
2009-11-23 09:25:00,1.26345,1.26375,1.2633,1.26345,64200000.0
2009-11-23 09:26:00,1.26335,1.26345,1.26335,1.26335,17600000.0
2009-11-23 09:27:00,1.26335,1.26335,1.26305,1.26305,66700000.0
2009-11-23 09:28:00,1.2635,1.2635,1.2628,1.26285,83300000.0
2009-11-23 09:29:00,1.26275,1.26325,1.2627,1.26315,94600000.0
2009-11-23 09:30:00,1.26315,1.26335,1.26315,1.26335,63600000.0
2009-11-23 09:31:00,1.26335,1.26335,1.26285,1.26295,46400000.0
2009-11-23 09:32:00,1.26285,1.26295,1.26265,1.26295,155600001.0
2009-11-23 09:33:00,1.26295,1.26305,1.26285,1.26285,72400000.0
2009-11-23 09:34:00,1.26285,1.2634,1.26285,1.2634,81200000.0
2009-11-23 09:35:00,1.2634,1.26375,1.2631,1.26335,141600000.0
2009-11-23 09:36:00,1.26335,1.26345,1.26335,1.26345,77200000.0
2009-11-23 09:37:00,1.26345,1.26355,1.26265,1.26295,139500000.0
2009-11-23 09:38:00,1.26295,1.26335,1.26285,1.26295,174000000.0
2009-11-23 09:39:00,1.26305,1.26305,1.26255,1.263,137900000.0
2009-11-23 09:40:00,1.26305,1.26315,1.2627,1.2629,111200000.0
2009-11-23 09:41:00,1.2628,1.26305,1.2626,1.26265,95600000.0
2009-11-23 09:42:00,1.26265,1.26295,1.26255,1.26285,78800000.0
2009-11-23 09:43:00,1.2629,1.26305,1.26285,1.26295,70200000.0
2009-11-23 09:44:00,1.26295,1.26315,1.26285,1.26285,49600000.0
2009-11-23 09:45:00,1.2628,1.2643,1.2628,1.26415,180000000.0
2009-11-23 09:46:00,1.26415,1.26445,1.2639,1.2641,110900000.0
2009-11-23 09:47:00,1.2641,1.2644,1.2641,1.2643,103600000.0
2009-11-23 09:48:00,1.2643,1.26455,1.2643,1.26455,56000000.0
2009-11-23 09:49:00,1.2645,1.26465,1.26425,1.2644,189500000.0
2009-11-23 09:50:00,1.26445,1.26455,1.26435,1.26455,33800000.0
2009-11-23 09:51:00,1.2645,1.265,1.2644,1.26475,60700000.0
2009-11-23 09:52:00,1.26475,1.26505,1.26455,1.26465,853600000.0
2009-11-23 09:53:00,1.26465,1.26515,1.2646,1.26465,514900000.0
2009-11-23 09:54:00,1.26465,1.26475,1.26375,1.26375,228200000.0
2009-11-23 09:55:00,1.26375,1.26395,1.2637,1.2639,113100000.0
2009-11-23 09:56:00,1.26405,1.2643,1.2637,1.2637,81900000.0
2009-11-23 09:57:00,1.26365,1.26365,1.2636,1.26365,33400000.0
2009-11-23 09:58:00,1.26365,1.26365,1.26345,1.26355,64800000.0
2009-11-23 09:59:00,1.26345,1.26355,1.2631,1.26325,149700000.0
2009-11-23 10:00:00,1.26325,1.2646,1.26305,1.26445,245500000.0
2009-11-23 10:01:00,1.26445,1.2646,1.26425,1.2646,135300000.0
2009-11-23 10:02:00,1.2645,1.26465,1.26425,1.2643,118800000.0
2009-11-23 10:03:00,1.2643,1.2643,1.2639,1.2639,206600000.0
2009-11-23 10:04:00,1.26385,1.2639,1.26285,1.26285,92000000.0
2009-11-23 10:05:00,1.26285,1.26305,1.2626,1.2628,82100000.0
2009-11-23 10:06:00,1.2627,1.263,1.2625,1.26255,107900000.0
2009-11-23 10:07:00,1.26265,1.2628,1.26255,1.2626,85200000.0
2009-11-23 10:08:00,1.2626,1.263,1.26255,1.26255,142000000.0
2009-11-23 10:09:00,1.26255,1.26255,1.26255,1.26255,32000000.0
2009-11-23 10:10:00,1.26255,1.26265,1.26235,1.26235,52600000.0
2009-11-23 10:11:00,1.26235,1.26235,1.2623,1.26235,30500000.0
2009-11-23 10:12:00,1.26235,1.2632,1.2623,1.26295,161100000.0
2009-11-23 10:13:00,1.2631,1.26315,1.26285,1.26295,108500000.0
2009-11-23 10:14:00,1.2629,1.2632,1.26275,1.263,67700000.0
2009-11-23 10:15:00,1.2631,1.26395,1.2631,1.26355,102900000.0
2009-11-23 10:16:00,1.26345,1.2636,1.26345,1.2636,205800000.0
2009-11-23 10:17:00,1.2636,1.2638,1.26345,1.2638,96900000.0
2009-11-23 10:18:00,1.2639,1.2641,1.26335,1.2638,283800000.0
2009-11-23 10:19:00,1.2638,1.2638,1.263,1.2634,321200000.0
2009-11-23 10:20:00,1.2633,1.2634,1.2631,1.26325,169600000.0
2009-11-23 10:21:00,1.26325,1.26325,1.2631,1.26315,178400000.0
2009-11-23 10:22:00,1.26315,1.26365,1.2631,1.26345,413100000.0
2009-11-23 10:23:00,1.26355,1.26375,1.26285,1.26305,394200000.0
2009-11-23 10:24:00,1.26305,1.2633,1.26285,1.263,108900000.0
2009-11-23 10:25:00,1.26295,1.26365,1.26255,1.26365,124100000.0
2009-11-23 10:26:00,1.26365,1.264,1.2632,1.2632,169300000.0
2009-11-23 10:27:00,1.2633,1.2633,1.26315,1.26325,156400000.0
2009-11-23 10:28:00,1.26325,1.2634,1.2624,1.26245,246999999.0
2009-11-23 10:29:00,1.26245,1.26285,1.26245,1.26275,94000000.0
2009-11-23 10:30:00,1.26275,1.26295,1.2624,1.26245,100800000.0
2009-11-23 10:31:00,1.26245,1.26265,1.26245,1.26245,58600000.0
2009-11-23 10:32:00,1.26245,1.26255,1.26215,1.26225,118000000.0
2009-11-23 10:33:00,1.26225,1.26245,1.26225,1.26225,122200000.0
2009-11-23 10:34:00,1.26225,1.26245,1.26225,1.26235,44000000.0
2009-11-23 10:35:00,1.26245,1.26245,1.26225,1.26225,222000000.0
2009-11-23 10:36:00,1.26225,1.26305,1.26225,1.2626,100000000.0
2009-11-23 10:37:00,1.26265,1.26315,1.26235,1.26305,85200000.0
2009-11-23 10:38:00,1.26295,1.26305,1.2623,1.2624,98000000.0
2009-11-23 10:39:00,1.26245,1.26255,1.26225,1.26225,205200000.0
2009-11-23 10:40:00,1.2622,1.26295,1.2622,1.26295,61500000.0
2009-11-23 10:41:00,1.26295,1.26305,1.26265,1.26285,68600000.0
2009-11-23 10:42:00,1.26285,1.26295,1.26235,1.26295,80400000.0
2009-11-23 10:43:00,1.26305,1.26315,1.26215,1.26215,205100000.0
2009-11-23 10:44:00,1.26215,1.2623,1.26205,1.2621,135800000.0
2009-11-23 10:45:00,1.2621,1.2624,1.262,1.2622,107000000.0
2009-11-23 10:46:00,1.2621,1.26235,1.26195,1.2623,93500000.0
2009-11-23 10:47:00,1.26225,1.26225,1.26205,1.26215,85200000.0
2009-11-23 10:48:00,1.26215,1.26235,1.262,1.262,55400000.0
2009-11-23 10:49:00,1.26205,1.26245,1.262,1.2623,65200000.0
2009-11-23 10:50:00,1.2622,1.26245,1.26205,1.26205,40000000.0
2009-11-23 10:51:00,1.26205,1.26235,1.26205,1.26205,39400000.0
2009-11-23 10:52:00,1.2621,1.2624,1.26205,1.2622,52200000.0
2009-11-23 10:53:00,1.26215,1.26225,1.26185,1.26195,56200000.0
2009-11-23 10:54:00,1.26195,1.26195,1.26135,1.26135,86200000.0
2009-11-23 10:55:00,1.26145,1.26155,1.2612,1.26125,65500000.0
2009-11-23 10:56:00,1.2614,1.2615,1.2607,1.2612,31400000.0
2009-11-23 10:57:00,1.261,1.26125,1.2609,1.26105,92100000.0
2009-11-23 10:58:00,1.26105,1.26105,1.26095,1.26105,58800000.0
2009-11-23 10:59:00,1.26115,1.26125,1.261,1.26105,74900000.0
2009-11-23 11:00:00,1.26105,1.26135,1.261,1.2612,137800000.0
2009-11-23 11:01:00,1.26125,1.2613,1.261,1.26105,64500000.0
2009-11-23 11:02:00,1.26105,1.2611,1.26105,1.26105,23600000.0
2009-11-23 11:03:00,1.26105,1.26105,1.26105,1.26105,31400000.0
2009-11-23 11:04:00,1.26105,1.2611,1.26105,1.26105,9400000.0
2009-11-23 11:05:00,1.26105,1.2615,1.26095,1.26115,103200000.0
2009-11-23 11:06:00,1.26125,1.26145,1.26105,1.2614,100400000.0
2009-11-23 11:07:00,1.2613,1.26155,1.2612,1.26155,68200000.0
2009-11-23 11:08:00,1.26145,1.26145,1.26105,1.26115,63600000.0
2009-11-23 11:09:00,1.26125,1.26125,1.26115,1.26115,19800000.0
2009-11-23 11:10:00,1.2611,1.2612,1.26095,1.26105,93600000.0
2009-11-23 11:11:00,1.26105,1.26105,1.26095,1.26095,11000000.0
2009-11-23 11:12:00,1.2612,1.26165,1.26095,1.2611,85500000.0
2009-11-23 11:13:00,1.26105,1.2618,1.26095,1.26135,190600000.0
2009-11-23 11:14:00,1.26155,1.262,1.2612,1.2613,336199999.0
2009-11-23 11:15:00,1.26135,1.26195,1.26125,1.26155,149500000.0
2009-11-23 11:16:00,1.26165,1.26215,1.2613,1.2618,179700000.0
2009-11-23 11:17:00,1.2618,1.2618,1.2616,1.26165,44900000.0
2009-11-23 11:18:00,1.26165,1.2619,1.26165,1.2617,69800000.0
2009-11-23 11:19:00,1.2618,1.2623,1.26175,1.26225,251900000.0
2009-11-23 11:20:00,1.2622,1.2622,1.26135,1.26135,138900000.0
2009-11-23 11:21:00,1.26145,1.262,1.26135,1.262,278399998.0
2009-11-23 11:22:00,1.262,1.26225,1.26155,1.26185,213600000.0
2009-11-23 11:23:00,1.2619,1.26205,1.2618,1.26205,83200000.0
2009-11-23 11:24:00,1.262,1.26235,1.2619,1.26215,106600000.0
2009-11-23 11:25:00,1.2622,1.2626,1.2618,1.2621,174200000.0
2009-11-23 11:26:00,1.2621,1.2621,1.26145,1.2617,235800000.0
2009-11-23 11:27:00,1.2617,1.26185,1.2616,1.26165,175900000.0
2009-11-23 11:28:00,1.2616,1.2616,1.26135,1.26145,91400000.0
2009-11-23 11:29:00,1.26145,1.26175,1.2613,1.2615,127500000.0
2009-11-23 11:30:00,1.2615,1.26155,1.26125,1.26145,228299999.0
2009-11-23 11:31:00,1.2614,1.2616,1.2613,1.2616,74800000.0
2009-11-23 11:32:00,1.26165,1.26175,1.26155,1.26165,117400000.0
2009-11-23 11:33:00,1.26165,1.2619,1.26145,1.2616,139800000.0
2009-11-23 11:34:00,1.2616,1.26165,1.26145,1.2615,78000000.0
2009-11-23 11:35:00,1.26145,1.26145,1.26135,1.26135,19400000.0
2009-11-23 11:36:00,1.26135,1.2614,1.2609,1.26095,32000000.0
2009-11-23 11:37:00,1.26095,1.26135,1.2607,1.26125,133800000.0
2009-11-23 11:38:00,1.26125,1.26125,1.2609,1.26095,35000000.0
2009-11-23 11:39:00,1.26095,1.26125,1.26085,1.26105,85400000.0
2009-11-23 11:40:00,1.26105,1.26115,1.26085,1.26115,47300000.0
2009-11-23 11:41:00,1.2611,1.26115,1.2608,1.2608,51200000.0
2009-11-23 11:42:00,1.2608,1.26085,1.26075,1.26075,22100000.0
2009-11-23 11:43:00,1.2608,1.26085,1.2608,1.26085,17200000.0
2009-11-23 11:44:00,1.26085,1.2609,1.26075,1.2609,63800000.0
2009-11-23 11:45:00,1.26085,1.26085,1.26075,1.26075,35400000.0
2009-11-23 11:46:00,1.26075,1.26075,1.26065,1.26075,48000000.0
2009-11-23 11:47:00,1.26075,1.26075,1.26065,1.26065,33000000.0
2009-11-23 11:48:00,1.26065,1.26065,1.26065,1.26065,33000000.0
2009-11-23 11:49:00,1.26065,1.26065,1.26065,1.26065,7000000.0
2009-11-23 11:50:00,1.26065,1.26095,1.26065,1.26085,59400000.0
2009-11-23 11:51:00,1.26085,1.26105,1.26065,1.26075,118000000.0
2009-11-23 11:52:00,1.26065,1.26085,1.26065,1.2608,179000000.0
2009-11-23 11:53:00,1.26085,1.26095,1.2606,1.2606,101100000.0
2009-11-23 11:54:00,1.2606,1.26125,1.2606,1.26115,42600000.0
2009-11-23 11:55:00,1.26115,1.2616,1.2611,1.2613,67000000.0
2009-11-23 11:56:00,1.2613,1.2616,1.26115,1.2613,75600000.0
2009-11-23 11:57:00,1.2613,1.26145,1.26055,1.26055,75800000.0
2009-11-23 11:58:00,1.26055,1.26085,1.26055,1.26065,102400000.0
2009-11-23 11:59:00,1.2607,1.26095,1.26025,1.26035,138800000.0
2009-11-23 12:00:00,1.26035,1.26045,1.26025,1.26025,60300000.0
2009-11-23 12:01:00,1.26025,1.26025,1.25995,1.25995,78800000.0
2009-11-23 12:02:00,1.25995,1.26025,1.25995,1.26025,76000000.0
2009-11-23 12:03:00,1.26025,1.26065,1.26005,1.2606,144200000.0
2009-11-23 12:04:00,1.26065,1.2607,1.2599,1.26015,181000000.0
2009-11-23 12:05:00,1.26015,1.26025,1.25985,1.25995,128600000.0
2009-11-23 12:06:00,1.25995,1.26015,1.25985,1.26005,89600000.0
2009-11-23 12:07:00,1.26005,1.2602,1.2599,1.25995,198100000.0
2009-11-23 12:08:00,1.26,1.2602,1.25985,1.25995,109000000.0
2009-11-23 12:09:00,1.25995,1.25995,1.25985,1.25985,38400000.0
2009-11-23 12:10:00,1.25985,1.2599,1.25985,1.25985,73600000.0
2009-11-23 12:11:00,1.25985,1.26025,1.2598,1.25985,199700000.0
2009-11-23 12:12:00,1.25985,1.25985,1.2598,1.25985,79300000.0
2009-11-23 12:13:00,1.25985,1.26,1.2598,1.25985,116200000.0
2009-11-23 12:14:00,1.25985,1.25985,1.25975,1.25985,61900000.0
2009-11-23 12:15:00,1.25985,1.26005,1.25975,1.25995,101000000.0
2009-11-23 12:16:00,1.25995,1.2602,1.25985,1.26005,80400000.0
2009-11-23 12:17:00,1.26005,1.26035,1.25995,1.26015,139100000.0
2009-11-23 12:18:00,1.26015,1.26035,1.25995,1.25995,110700000.0
2009-11-23 12:19:00,1.25995,1.26005,1.2599,1.25995,95100000.0
2009-11-23 12:20:00,1.25995,1.26005,1.25985,1.25985,113800000.0
2009-11-23 12:21:00,1.25985,1.25995,1.25985,1.2599,154800000.0
2009-11-23 12:22:00,1.26,1.26035,1.26,1.2602,99400000.0
2009-11-23 12:23:00,1.2603,1.26035,1.26015,1.2602,23600000.0
2009-11-23 12:24:00,1.2602,1.2604,1.2601,1.2601,100400000.0
2009-11-23 12:25:00,1.2601,1.2602,1.26005,1.26015,45800000.0
2009-11-23 12:26:00,1.26015,1.2603,1.2599,1.2602,70700000.0
2009-11-23 12:27:00,1.26025,1.26035,1.2598,1.25985,84000000.0
2009-11-23 12:28:00,1.25985,1.25985,1.25985,1.25985,16400000.0
2009-11-23 12:29:00,1.25985,1.25985,1.25985,1.25985,9000000.0
2009-11-23 12:30:00,1.25985,1.2602,1.25985,1.26015,55700000.0
2009-11-23 12:31:00,1.2601,1.2604,1.26005,1.2604,50800000.0
2009-11-23 12:32:00,1.26045,1.2605,1.2603,1.2604,12800000.0
2009-11-23 12:33:00,1.26055,1.26065,1.2602,1.2606,51200000.0
2009-11-23 12:34:00,1.2606,1.26065,1.2605,1.26065,44600000.0
2009-11-23 12:35:00,1.2606,1.26065,1.2602,1.26025,35800000.0
2009-11-23 12:36:00,1.2603,1.2605,1.2601,1.26025,47200000.0
2009-11-23 12:37:00,1.26025,1.2605,1.26025,1.2603,9600000.0
2009-11-23 12:38:00,1.2602,1.2603,1.26005,1.2601,29600000.0
2009-11-23 12:39:00,1.26005,1.2602,1.25985,1.26005,38300000.0
2009-11-23 12:40:00,1.26005,1.26015,1.25995,1.25995,12500000.0
2009-11-23 12:41:00,1.26015,1.26025,1.2601,1.2601,20400000.0
2009-11-23 12:42:00,1.2601,1.2601,1.2601,1.2601,2400000.0
2009-11-23 12:43:00,1.2601,1.26035,1.2598,1.26025,140500000.0
2009-11-23 12:44:00,1.26025,1.26045,1.26015,1.26025,186100000.0
2009-11-23 12:45:00,1.26025,1.2603,1.2598,1.25985,135400000.0
2009-11-23 12:46:00,1.25985,1.25985,1.25985,1.25985,21800000.0
2009-11-23 12:47:00,1.25985,1.25985,1.25975,1.25975,16200000.0
2009-11-23 12:48:00,1.25985,1.25985,1.25965,1.25965,41000000.0
2009-11-23 12:49:00,1.2597,1.2597,1.25955,1.25955,29600000.0
2009-11-23 12:50:00,1.25955,1.25955,1.25955,1.25955,8000000.0
2009-11-23 12:51:00,1.25955,1.25955,1.25885,1.25885,38100000.0
2009-11-23 12:52:00,1.25925,1.25925,1.25845,1.2588,20000000.0
2009-11-23 12:53:00,1.25885,1.25895,1.25865,1.25875,67100000.0
2009-11-23 12:54:00,1.25885,1.259,1.2586,1.25875,120300000.0
2009-11-23 12:55:00,1.25875,1.25915,1.25855,1.25865,58000000.0
2009-11-23 12:56:00,1.2587,1.2591,1.2586,1.259,49200000.0
2009-11-23 12:57:00,1.259,1.25905,1.25875,1.25895,52400000.0
2009-11-23 12:58:00,1.25895,1.25915,1.2588,1.25895,60000000.0
2009-11-23 12:59:00,1.25905,1.25905,1.2588,1.259,40800000.0
2009-11-23 13:00:00,1.25905,1.25935,1.25885,1.25915,61200000.0
2009-11-23 13:01:00,1.25925,1.2594,1.25915,1.2593,110800000.0
2009-11-23 13:02:00,1.25925,1.2594,1.2592,1.2592,30400000.0
2009-11-23 13:03:00,1.25925,1.25945,1.25915,1.25935,34800000.0
2009-11-23 13:04:00,1.25925,1.25925,1.2588,1.25895,76600000.0
2009-11-23 13:05:00,1.2591,1.25925,1.25885,1.25925,46400000.0
2009-11-23 13:06:00,1.2592,1.25925,1.2587,1.259,69000000.0
2009-11-23 13:07:00,1.259,1.25925,1.25875,1.25895,44800000.0
2009-11-23 13:08:00,1.2587,1.2588,1.2584,1.2585,89400000.0
2009-11-23 13:09:00,1.2585,1.25885,1.2584,1.2585,38400000.0
2009-11-23 13:10:00,1.2586,1.25895,1.25845,1.25875,56800000.0
2009-11-23 13:11:00,1.25885,1.25925,1.25885,1.259,43600000.0
2009-11-23 13:12:00,1.25905,1.25915,1.25905,1.25905,16000000.0
2009-11-23 13:13:00,1.25905,1.2591,1.259,1.25905,20400000.0
2009-11-23 13:14:00,1.25905,1.25905,1.2588,1.259,63800000.0
2009-11-23 13:15:00,1.25895,1.25935,1.2589,1.25925,97200000.0
2009-11-23 13:16:00,1.25925,1.25925,1.2591,1.2591,38400000.0
2009-11-23 13:17:00,1.2591,1.2591,1.259,1.2591,22900000.0
2009-11-23 13:18:00,1.25905,1.25925,1.25895,1.25915,98700000.0
2009-11-23 13:19:00,1.25915,1.25915,1.25895,1.259,55200000.0
2009-11-23 13:20:00,1.25895,1.2593,1.25895,1.25925,30600000.0
2009-11-23 13:21:00,1.2593,1.25935,1.25895,1.25895,78000000.0
2009-11-23 13:22:00,1.25895,1.2591,1.25875,1.25895,76400000.0
2009-11-23 13:23:00,1.25905,1.25905,1.25905,1.25905,1600000.0
2009-11-23 13:24:00,1.25905,1.25915,1.25905,1.25915,16400000.0
2009-11-23 13:25:00,1.25915,1.25945,1.25895,1.25915,112400000.0
2009-11-23 13:26:00,1.25915,1.25925,1.25875,1.2589,48600000.0
2009-11-23 13:27:00,1.2589,1.2589,1.2585,1.2586,138800000.0
2009-11-23 13:28:00,1.2586,1.2589,1.2585,1.2585,84200000.0
2009-11-23 13:29:00,1.25855,1.25885,1.2584,1.25885,48000000.0
2009-11-23 13:30:00,1.259,1.2595,1.259,1.25925,75600000.0
2009-11-23 13:31:00,1.25925,1.25935,1.259,1.25925,48300000.0
2009-11-23 13:32:00,1.25925,1.25935,1.25925,1.25935,7200000.0
2009-11-23 13:33:00,1.25935,1.2596,1.2593,1.2593,36200000.0
2009-11-23 13:34:00,1.2593,1.25955,1.2593,1.25945,15400000.0
2009-11-23 13:35:00,1.2593,1.25935,1.2591,1.25925,32600000.0
2009-11-23 13:36:00,1.25935,1.25945,1.25915,1.2593,23600000.0
2009-11-23 13:37:00,1.25935,1.2597,1.2592,1.2597,68400000.0
2009-11-23 13:38:00,1.2596,1.2596,1.2594,1.2594,7200000.0
2009-11-23 13:39:00,1.2595,1.2595,1.2592,1.2593,22000000.0
2009-11-23 13:40:00,1.2594,1.2599,1.2593,1.2595,52000000.0
2009-11-23 13:41:00,1.2595,1.2597,1.2594,1.25945,78100000.0
2009-11-23 13:42:00,1.25945,1.25945,1.25925,1.25935,13800000.0
2009-11-23 13:43:00,1.25935,1.25975,1.25935,1.2596,23200000.0
2009-11-23 13:44:00,1.25975,1.2598,1.25975,1.25975,4800000.0
2009-11-23 13:45:00,1.2598,1.2602,1.25955,1.25995,63700000.0
2009-11-23 13:46:00,1.25995,1.2602,1.2597,1.26005,57600000.0
2009-11-23 13:47:00,1.26005,1.2602,1.25985,1.2599,72000000.0
2009-11-23 13:48:00,1.26,1.26,1.26,1.26,1200000.0
2009-11-23 13:49:00,1.26,1.26,1.25985,1.2599,20400000.0
2009-11-23 13:50:00,1.2599,1.2599,1.2598,1.25985,25600000.0
2009-11-23 13:51:00,1.25985,1.26025,1.2597,1.2601,47600000.0
2009-11-23 13:52:00,1.2601,1.2602,1.26,1.2602,16000000.0
2009-11-23 13:53:00,1.2602,1.2603,1.26005,1.2602,20800000.0
2009-11-23 13:54:00,1.2602,1.2602,1.2601,1.26015,14400000.0
2009-11-23 13:55:00,1.26015,1.2604,1.2599,1.26005,46600000.0
2009-11-23 13:56:00,1.26015,1.26015,1.2599,1.26015,24400000.0
2009-11-23 13:57:00,1.26015,1.2603,1.26,1.26,31600000.0
2009-11-23 13:58:00,1.25995,1.26005,1.2598,1.26005,30300000.0
2009-11-23 13:59:00,1.25995,1.26005,1.2599,1.26005,72200000.0
2009-11-23 14:00:00,1.26,1.26045,1.26,1.26025,59600000.0
2009-11-23 14:01:00,1.26025,1.26035,1.26015,1.26015,36300000.0
2009-11-23 14:02:00,1.26025,1.26035,1.25975,1.25985,93600000.0
2009-11-23 14:03:00,1.25985,1.25985,1.2597,1.2597,15800000.0
2009-11-23 14:04:00,1.25965,1.25965,1.25965,1.25965,26200000.0
2009-11-23 14:05:00,1.25965,1.25975,1.2596,1.2596,77200000.0
2009-11-23 14:06:00,1.2596,1.25995,1.25955,1.25985,68600000.0
2009-11-23 14:07:00,1.25965,1.25995,1.2596,1.25985,108800000.0
2009-11-23 14:08:00,1.25985,1.26005,1.25985,1.26005,61400000.0
2009-11-23 14:09:00,1.26005,1.26015,1.25995,1.26015,27200000.0
2009-11-23 14:10:00,1.26005,1.2602,1.25985,1.26015,48100000.0
2009-11-23 14:11:00,1.26015,1.26025,1.26005,1.2601,58000000.0
2009-11-23 14:12:00,1.26015,1.26015,1.25995,1.26005,60700000.0
2009-11-23 14:13:00,1.25995,1.26005,1.25995,1.26005,23000000.0
2009-11-23 14:14:00,1.25995,1.25995,1.25995,1.25995,6000000.0
2009-11-23 14:15:00,1.25995,1.25995,1.25955,1.25955,70100000.0
2009-11-23 14:16:00,1.25955,1.2596,1.25955,1.25955,33700000.0
2009-11-23 14:17:00,1.2596,1.25965,1.25945,1.25965,74900000.0
2009-11-23 14:18:00,1.25965,1.25995,1.2596,1.25985,82400000.0
2009-11-23 14:19:00,1.25985,1.2599,1.2598,1.25985,39700000.0
2009-11-23 14:20:00,1.25985,1.26005,1.2597,1.25975,96100000.0
2009-11-23 14:21:00,1.25975,1.2598,1.25965,1.2598,32700000.0
2009-11-23 14:22:00,1.25975,1.25985,1.25965,1.25985,100300000.0
2009-11-23 14:23:00,1.25985,1.25985,1.25955,1.25955,56100000.0
2009-11-23 14:24:00,1.2596,1.2597,1.25955,1.25965,26000000.0
2009-11-23 14:25:00,1.25965,1.25965,1.25965,1.25965,6800000.0
2009-11-23 14:26:00,1.2597,1.2597,1.2597,1.2597,1200000.0
2009-11-23 14:27:00,1.2596,1.2597,1.25955,1.2597,35200000.0
2009-11-23 14:28:00,1.2597,1.25985,1.2596,1.2597,12500000.0
2009-11-23 14:29:00,1.2598,1.25985,1.25935,1.2597,188000000.0
2009-11-23 14:30:00,1.2597,1.2598,1.25925,1.25935,247100000.0
2009-11-23 14:31:00,1.25935,1.25975,1.2591,1.25975,52800000.0
2009-11-23 14:32:00,1.25965,1.25965,1.25945,1.25965,180600000.0
2009-11-23 14:33:00,1.25955,1.25965,1.25905,1.2594,96700000.0
2009-11-23 14:34:00,1.25945,1.25955,1.25945,1.25945,17600000.0
2009-11-23 14:35:00,1.25945,1.25955,1.2594,1.25955,31600000.0
2009-11-23 14:36:00,1.25975,1.25985,1.2595,1.25975,44800000.0
2009-11-23 14:37:00,1.25965,1.26005,1.25945,1.25975,108000000.0
2009-11-23 14:38:00,1.2594,1.25965,1.2594,1.25945,86400000.0
2009-11-23 14:39:00,1.2594,1.25945,1.2593,1.2593,26600000.0
2009-11-23 14:40:00,1.2593,1.2593,1.2591,1.2592,20400000.0
2009-11-23 14:41:00,1.2592,1.25925,1.2591,1.25915,9400000.0
2009-11-23 14:42:00,1.25915,1.25955,1.2591,1.25945,104800000.0
2009-11-23 14:43:00,1.25945,1.25945,1.25915,1.25925,57600000.0
2009-11-23 14:44:00,1.25915,1.25915,1.25905,1.25905,9600000.0
2009-11-23 14:45:00,1.25895,1.25915,1.25885,1.25905,74000000.0
2009-11-23 14:46:00,1.25905,1.25935,1.25885,1.25925,41000000.0
2009-11-23 14:47:00,1.25925,1.25935,1.25925,1.25925,17600000.0
2009-11-23 14:48:00,1.25925,1.25955,1.25925,1.25925,44400000.0
2009-11-23 14:49:00,1.25925,1.25925,1.25925,1.25925,12800000.0
2009-11-23 14:50:00,1.2592,1.25935,1.25915,1.2592,59900000.0
2009-11-23 14:51:00,1.2592,1.25945,1.2592,1.2594,74900000.0
2009-11-23 14:52:00,1.2594,1.25945,1.2593,1.25935,107300000.0
2009-11-23 14:53:00,1.25935,1.25955,1.25935,1.25945,75200000.0
2009-11-23 14:54:00,1.2592,1.25925,1.25905,1.25905,77000000.0
2009-11-23 14:55:00,1.25905,1.25905,1.25885,1.25905,40200000.0
2009-11-23 14:56:00,1.25915,1.2598,1.25905,1.25965,82300000.0
2009-11-23 14:57:00,1.25975,1.2598,1.2594,1.2596,86500000.0
2009-11-23 14:58:00,1.2596,1.2599,1.2596,1.2598,46400000.0
2009-11-23 14:59:00,1.26005,1.26025,1.26005,1.2602,17800000.0
2009-11-23 15:00:00,1.2601,1.2602,1.2599,1.26005,29900000.0
2009-11-23 15:01:00,1.26005,1.2601,1.25975,1.2598,81200000.0
2009-11-23 15:02:00,1.2598,1.26,1.25975,1.26,46300000.0
2009-11-23 15:03:00,1.25995,1.25995,1.2597,1.2597,61600000.0
2009-11-23 15:04:00,1.25965,1.2601,1.25955,1.2599,136200000.0
2009-11-23 15:05:00,1.2598,1.25995,1.2598,1.2599,42900000.0
2009-11-23 15:06:00,1.25995,1.26025,1.25995,1.26025,30300000.0
2009-11-23 15:07:00,1.26015,1.26035,1.25995,1.26,51400000.0
2009-11-23 15:08:00,1.26,1.26035,1.25995,1.26025,75200000.0
2009-11-23 15:09:00,1.2603,1.26045,1.2601,1.2601,100600000.0
2009-11-23 15:10:00,1.26015,1.2603,1.26005,1.2603,40100000.0
2009-11-23 15:11:00,1.26035,1.26035,1.26015,1.26025,17000000.0
2009-11-23 15:12:00,1.2602,1.2603,1.2601,1.2602,37700000.0
2009-11-23 15:13:00,1.2601,1.26035,1.2601,1.2601,131100000.0
2009-11-23 15:14:00,1.2599,1.2601,1.25985,1.2601,144200000.0
2009-11-23 15:15:00,1.26005,1.2601,1.2599,1.2601,118700000.0
2009-11-23 15:16:00,1.26,1.2601,1.2598,1.26005,91200000.0
2009-11-23 15:17:00,1.26,1.2601,1.25985,1.2601,74400000.0
2009-11-23 15:18:00,1.2602,1.26025,1.2601,1.2601,14200000.0
2009-11-23 15:19:00,1.2601,1.2604,1.26005,1.2603,59300000.0
2009-11-23 15:20:00,1.2604,1.26055,1.26015,1.26055,61200000.0
2009-11-23 15:21:00,1.26055,1.2607,1.2604,1.2606,98500000.0
2009-11-23 15:22:00,1.2606,1.26075,1.2604,1.2605,61800000.0
2009-11-23 15:23:00,1.2604,1.2606,1.2602,1.2603,112600000.0
2009-11-23 15:24:00,1.2603,1.26055,1.2603,1.2604,54400000.0
2009-11-23 15:25:00,1.2604,1.2606,1.2603,1.26055,52600000.0
2009-11-23 15:26:00,1.26065,1.2608,1.2604,1.26075,40900000.0
2009-11-23 15:27:00,1.26065,1.2608,1.2603,1.2603,45100000.0
2009-11-23 15:28:00,1.2603,1.2603,1.2601,1.26025,112000000.0
2009-11-23 15:29:00,1.2602,1.2604,1.2599,1.26,96100000.0
2009-11-23 15:30:00,1.25995,1.2604,1.2596,1.2596,172700000.0
2009-11-23 15:31:00,1.2596,1.2597,1.25935,1.25955,214900000.0
2009-11-23 15:32:00,1.25955,1.2598,1.2594,1.2594,262800000.0
2009-11-23 15:33:00,1.25945,1.2597,1.2593,1.2595,175000000.0
2009-11-23 15:34:00,1.25955,1.2597,1.2594,1.25955,94700000.0
2009-11-23 15:35:00,1.2595,1.25985,1.25925,1.2595,126900000.0
2009-11-23 15:36:00,1.25955,1.2598,1.2594,1.25975,37000000.0
2009-11-23 15:37:00,1.2598,1.25985,1.25955,1.25965,26200000.0
2009-11-23 15:38:00,1.2598,1.2599,1.25965,1.2599,22800000.0
2009-11-23 15:39:00,1.26,1.2601,1.25965,1.26005,49400000.0
2009-11-23 15:40:00,1.25985,1.26015,1.25985,1.26005,32400000.0
2009-11-23 15:41:00,1.26,1.26005,1.2599,1.26005,22800000.0
2009-11-23 15:42:00,1.26005,1.26005,1.25965,1.25995,46800000.0
2009-11-23 15:43:00,1.26,1.2603,1.25995,1.26015,61600000.0
2009-11-23 15:44:00,1.26025,1.26025,1.25985,1.26,57200000.0
2009-11-23 15:45:00,1.2601,1.26025,1.26005,1.26015,46000000.0
2009-11-23 15:46:00,1.26005,1.2603,1.26005,1.2603,61600000.0
2009-11-23 15:47:00,1.2603,1.26035,1.25945,1.25945,49000000.0
2009-11-23 15:48:00,1.2593,1.2595,1.25915,1.25935,65000000.0
2009-11-23 15:49:00,1.25935,1.2594,1.2591,1.2593,113800000.0
2009-11-23 15:50:00,1.2594,1.2596,1.25905,1.25955,64800000.0
2009-11-23 15:51:00,1.25955,1.2598,1.25925,1.25965,62100000.0
2009-11-23 15:52:00,1.2597,1.2601,1.25965,1.26005,97200000.0
2009-11-23 15:53:00,1.26015,1.26025,1.25985,1.26005,88400000.0
2009-11-23 15:54:00,1.26,1.26015,1.25995,1.26005,71000000.0
2009-11-23 15:55:00,1.2601,1.26015,1.25995,1.26005,41600000.0
2009-11-23 15:56:00,1.26,1.2602,1.25995,1.26015,30400000.0
2009-11-23 15:57:00,1.26015,1.2602,1.25985,1.2599,179500000.0
2009-11-23 15:58:00,1.26,1.26015,1.25985,1.26005,120500000.0
2009-11-23 15:59:00,1.26005,1.2604,1.2599,1.26025,91600000.0
2009-11-23 16:00:00,1.2603,1.2605,1.25965,1.26025,308500000.0
2009-11-23 16:01:00,1.26025,1.26035,1.25985,1.2601,143000000.0
2009-11-23 16:02:00,1.25995,1.26035,1.2599,1.2602,162200000.0
2009-11-23 16:03:00,1.26035,1.2605,1.25995,1.2603,110000000.0
2009-11-23 16:04:00,1.2603,1.26065,1.2601,1.26015,136400000.0
2009-11-23 16:05:00,1.26005,1.2602,1.25925,1.25995,172300000.0
2009-11-23 16:06:00,1.2599,1.2604,1.2598,1.26015,172000000.0
2009-11-23 16:07:00,1.26015,1.26015,1.25935,1.25945,149000000.0
2009-11-23 16:08:00,1.2597,1.25995,1.2592,1.25935,175300000.0
2009-11-23 16:09:00,1.25945,1.2597,1.25925,1.2597,208200000.0
2009-11-23 16:10:00,1.2596,1.2597,1.25905,1.2594,225200000.0
2009-11-23 16:11:00,1.25945,1.25955,1.25925,1.25935,110900000.0
2009-11-23 16:12:00,1.25945,1.25945,1.2592,1.25945,58900000.0
2009-11-23 16:13:00,1.25945,1.25965,1.25935,1.25955,110200000.0
2009-11-23 16:14:00,1.25955,1.2598,1.2595,1.25955,139800000.0
2009-11-23 16:15:00,1.25955,1.26,1.25945,1.2599,103200000.0
2009-11-23 16:16:00,1.2599,1.26015,1.25975,1.25995,101400000.0
2009-11-23 16:17:00,1.2599,1.2604,1.2599,1.2599,118300000.0
2009-11-23 16:18:00,1.2599,1.25995,1.25945,1.25965,121200000.0
2009-11-23 16:19:00,1.2596,1.25985,1.25945,1.25965,126800000.0
2009-11-23 16:20:00,1.25965,1.2601,1.25955,1.25975,159400000.0
2009-11-23 16:21:00,1.2598,1.2599,1.2595,1.2597,174100000.0
2009-11-23 16:22:00,1.2597,1.25995,1.2597,1.2598,179700000.0
2009-11-23 16:23:00,1.25985,1.25985,1.2596,1.2598,107400000.0
2009-11-23 16:24:00,1.25975,1.25995,1.2596,1.25965,91800000.0
2009-11-23 16:25:00,1.25975,1.2599,1.2597,1.2598,22400000.0
2009-11-23 16:26:00,1.25975,1.2602,1.25965,1.26005,46000000.0
2009-11-23 16:27:00,1.26005,1.2604,1.2599,1.26,43200000.0
2009-11-23 16:28:00,1.25985,1.26,1.2596,1.2596,127600000.0
2009-11-23 16:29:00,1.2595,1.2599,1.25935,1.25945,126600000.0
2009-11-23 16:30:00,1.25955,1.25975,1.25885,1.2591,216200000.0
2009-11-23 16:31:00,1.2592,1.2592,1.25875,1.25875,102300000.0
2009-11-23 16:32:00,1.25875,1.25895,1.2587,1.25885,176100000.0
2009-11-23 16:33:00,1.25885,1.259,1.2587,1.25875,117200000.0
2009-11-23 16:34:00,1.2588,1.259,1.2587,1.2589,208900000.0
2009-11-23 16:35:00,1.2589,1.2589,1.2587,1.25875,113700000.0
2009-11-23 16:36:00,1.25875,1.2588,1.25875,1.25875,47200000.0
2009-11-23 16:37:00,1.25875,1.2589,1.25875,1.25885,104000000.0
2009-11-23 16:38:00,1.2588,1.2589,1.25875,1.25875,71500000.0
2009-11-23 16:39:00,1.25875,1.25885,1.25875,1.25875,66300000.0
2009-11-23 16:40:00,1.25875,1.25885,1.25875,1.2588,81300000.0
2009-11-23 16:41:00,1.25875,1.259,1.2587,1.25875,148300000.0
2009-11-23 16:42:00,1.25875,1.25885,1.25875,1.25875,82600000.0
2009-11-23 16:43:00,1.25875,1.25875,1.25875,1.25875,51000000.0
2009-11-23 16:44:00,1.25875,1.25875,1.25865,1.25875,82200000.0
2009-11-23 16:45:00,1.25875,1.25875,1.25855,1.25865,89400000.0
2009-11-23 16:46:00,1.25855,1.25875,1.25855,1.25865,41400000.0
2009-11-23 16:47:00,1.25865,1.25875,1.25865,1.25865,151200000.0
2009-11-23 16:48:00,1.25865,1.25895,1.2586,1.25865,155400000.0
2009-11-23 16:49:00,1.2587,1.25875,1.25865,1.25865,114600000.0
2009-11-23 16:50:00,1.25865,1.25875,1.25865,1.25865,81200000.0
2009-11-23 16:51:00,1.25865,1.25895,1.25855,1.25885,87300000.0
2009-11-23 16:52:00,1.2589,1.25905,1.25865,1.2589,276900000.0
2009-11-23 16:53:00,1.25885,1.2594,1.2588,1.25905,212700000.0
2009-11-23 16:54:00,1.25905,1.2596,1.25895,1.25955,124600000.0
2009-11-23 16:55:00,1.25955,1.25965,1.25935,1.2594,122600000.0
2009-11-23 16:56:00,1.2594,1.25945,1.25905,1.25925,147600000.0
2009-11-23 16:57:00,1.25925,1.2594,1.25895,1.25895,109100000.0
2009-11-23 16:58:00,1.25895,1.2593,1.25885,1.259,120600000.0
2009-11-23 16:59:00,1.259,1.25955,1.2587,1.25955,159900000.0
2009-11-23 17:00:00,1.25975,1.2601,1.25855,1.2592,335000000.0
2009-11-23 17:01:00,1.25915,1.2592,1.2586,1.2592,160800000.0
2009-11-23 17:02:00,1.2592,1.25945,1.2588,1.25925,135400000.0
2009-11-23 17:03:00,1.25915,1.2595,1.259,1.2595,210100000.0
2009-11-23 17:04:00,1.2595,1.2601,1.25945,1.2599,214300000.0
2009-11-23 17:05:00,1.25985,1.26005,1.25925,1.25925,192700000.0
2009-11-23 17:06:00,1.25925,1.26005,1.25905,1.25985,292100000.0
2009-11-23 17:07:00,1.25975,1.26,1.2596,1.25975,296900000.0
2009-11-23 17:08:00,1.25975,1.2598,1.25935,1.25965,292600000.0
2009-11-23 17:09:00,1.25965,1.2598,1.2594,1.2595,181700000.0
2009-11-23 17:10:00,1.2595,1.25995,1.25935,1.2594,261700000.0
2009-11-23 17:11:00,1.2592,1.25995,1.2592,1.25975,298600000.0
2009-11-23 17:12:00,1.25975,1.25975,1.25915,1.25955,329200000.0
2009-11-23 17:13:00,1.2595,1.2596,1.2593,1.25945,238000000.0
2009-11-23 17:14:00,1.2594,1.2595,1.25895,1.25895,173700000.0
2009-11-23 17:15:00,1.25915,1.25935,1.25895,1.25925,243300000.0
2009-11-23 17:16:00,1.2592,1.2593,1.25905,1.2592,188200000.0
2009-11-23 17:17:00,1.2592,1.25955,1.25895,1.25935,158200000.0
2009-11-23 17:18:00,1.2594,1.2596,1.2591,1.2592,175900000.0
2009-11-23 17:19:00,1.25925,1.2599,1.25915,1.2597,199300000.0
2009-11-23 17:20:00,1.2597,1.2599,1.2596,1.25975,205600000.0
2009-11-23 17:21:00,1.2597,1.26015,1.25965,1.26005,127400000.0
2009-11-23 17:22:00,1.2601,1.2601,1.2594,1.25975,191800000.0
2009-11-23 17:23:00,1.25975,1.2602,1.25965,1.2598,191300000.0
2009-11-23 17:24:00,1.2598,1.2599,1.2596,1.25975,160800000.0
2009-11-23 17:25:00,1.2598,1.2599,1.2596,1.2597,71400000.0
2009-11-23 17:26:00,1.2597,1.2598,1.25945,1.2596,114700000.0
2009-11-23 17:27:00,1.2596,1.2598,1.25925,1.25965,179000000.0
2009-11-23 17:28:00,1.25965,1.26,1.2595,1.25965,127300000.0
2009-11-23 17:29:00,1.2596,1.26,1.2595,1.26,95300000.0
2009-11-23 17:30:00,1.26,1.2602,1.25985,1.26005,48400000.0
2009-11-23 17:31:00,1.26005,1.2602,1.2598,1.25995,47200000.0
2009-11-23 17:32:00,1.26005,1.26045,1.25985,1.26035,50400000.0
2009-11-23 17:33:00,1.26025,1.26025,1.2597,1.26,144900000.0
2009-11-23 17:34:00,1.2599,1.26005,1.25965,1.25975,71400000.0
2009-11-23 17:35:00,1.25975,1.26005,1.2596,1.25985,136000000.0
2009-11-23 17:36:00,1.2598,1.2599,1.25955,1.25985,90400000.0
2009-11-23 17:37:00,1.25965,1.26,1.25965,1.26,51000000.0
2009-11-23 17:38:00,1.26,1.2601,1.25965,1.25965,73800000.0
2009-11-23 17:39:00,1.25965,1.25995,1.2596,1.25965,85000000.0
2009-11-23 17:40:00,1.25965,1.25965,1.2596,1.25965,28400000.0
2009-11-23 17:41:00,1.25965,1.25995,1.2596,1.25985,26000000.0
2009-11-23 17:42:00,1.2598,1.2598,1.2594,1.25955,57200000.0
2009-11-23 17:43:00,1.25965,1.2598,1.2594,1.25975,82000000.0
2009-11-23 17:44:00,1.25965,1.25975,1.25935,1.25955,88400000.0
2009-11-23 17:45:00,1.2596,1.26,1.2595,1.25975,109200000.0
2009-11-23 17:46:00,1.25975,1.26,1.2595,1.2597,134200000.0
2009-11-23 17:47:00,1.2597,1.2601,1.25955,1.26,318000000.0
2009-11-23 17:48:00,1.26,1.2601,1.2595,1.2596,272200000.0
2009-11-23 17:49:00,1.2596,1.2598,1.25945,1.2595,121400000.0
2009-11-23 17:50:00,1.2595,1.2598,1.2593,1.25975,186000000.0
2009-11-23 17:51:00,1.25975,1.2598,1.2594,1.25965,366100000.0
2009-11-23 17:52:00,1.25965,1.25995,1.2594,1.2596,172300000.0
2009-11-23 17:53:00,1.2595,1.25985,1.25945,1.25985,75200000.0
2009-11-23 17:54:00,1.2599,1.26035,1.2596,1.2601,146400000.0
2009-11-23 17:55:00,1.2601,1.2603,1.2596,1.2598,295100000.0
2009-11-23 17:56:00,1.2598,1.26025,1.2597,1.26015,142300000.0
2009-11-23 17:57:00,1.2601,1.2603,1.25965,1.26,187000000.0
2009-11-23 17:58:00,1.26,1.2602,1.2596,1.2599,299200000.0
2009-11-23 17:59:00,1.2599,1.2603,1.25965,1.2598,325400000.0
2009-11-23 18:00:00,1.2597,1.26005,1.2595,1.26,154800000.0
2009-11-23 18:01:00,1.2599,1.26005,1.25965,1.2599,127600000.0
2009-11-23 18:02:00,1.2599,1.26,1.25965,1.26,138700000.0
2009-11-23 18:03:00,1.26,1.26,1.25955,1.25955,26800000.0
2009-11-23 18:04:00,1.2596,1.25985,1.2596,1.25965,36500000.0
2009-11-23 18:05:00,1.25965,1.2599,1.25965,1.2598,67400000.0
2009-11-23 18:06:00,1.2598,1.26005,1.2598,1.26005,44600000.0
2009-11-23 18:07:00,1.2601,1.2603,1.26,1.2601,66000000.0
2009-11-23 18:08:00,1.2601,1.26035,1.2598,1.2601,81000000.0
2009-11-23 18:09:00,1.26015,1.2603,1.2598,1.26005,69600000.0
2009-11-23 18:10:00,1.26,1.2601,1.2599,1.26,46000000.0
2009-11-23 18:11:00,1.26,1.26,1.25955,1.25965,113800000.0
2009-11-23 18:12:00,1.2597,1.26005,1.2594,1.25945,141900000.0
2009-11-23 18:13:00,1.2595,1.2596,1.25935,1.2594,124400000.0
2009-11-23 18:14:00,1.2594,1.25995,1.2594,1.25995,68500000.0
2009-11-23 18:15:00,1.25985,1.2599,1.25935,1.2594,100800000.0
2009-11-23 18:16:00,1.2594,1.25975,1.25935,1.2596,94400000.0
2009-11-23 18:17:00,1.25965,1.26005,1.2594,1.2599,43600000.0
2009-11-23 18:18:00,1.2599,1.2601,1.25985,1.25995,43400000.0
2009-11-23 18:19:00,1.26005,1.26005,1.25965,1.2599,61200000.0
2009-11-23 18:20:00,1.2598,1.25995,1.25975,1.2598,35100000.0
2009-11-23 18:21:00,1.25975,1.25995,1.25955,1.2597,40900000.0
2009-11-23 18:22:00,1.25965,1.26015,1.25965,1.26005,229800000.0
2009-11-23 18:23:00,1.26005,1.2601,1.25985,1.26005,45200000.0
2009-11-23 18:24:00,1.2601,1.2604,1.26,1.26005,63600000.0
2009-11-23 18:25:00,1.26005,1.2603,1.2596,1.2596,165200000.0
2009-11-23 18:26:00,1.25955,1.25965,1.2594,1.25955,92000000.0
2009-11-23 18:27:00,1.25955,1.2598,1.2594,1.25955,72800000.0
2009-11-23 18:28:00,1.25955,1.25965,1.25935,1.25955,54000000.0
2009-11-23 18:29:00,1.2595,1.25965,1.25935,1.25935,74000000.0
2009-11-23 18:30:00,1.25935,1.2598,1.25935,1.2597,55600000.0
2009-11-23 18:31:00,1.2598,1.25995,1.25955,1.2598,61200000.0
2009-11-23 18:32:00,1.25975,1.25995,1.25965,1.2597,52800000.0
2009-11-23 18:33:00,1.2597,1.25975,1.2594,1.25945,116400000.0
2009-11-23 18:34:00,1.25945,1.2596,1.25925,1.2596,50800000.0
2009-11-23 18:35:00,1.2595,1.25965,1.25925,1.2595,68200000.0
2009-11-23 18:36:00,1.2595,1.2595,1.2592,1.25935,18000000.0
2009-11-23 18:37:00,1.2595,1.2595,1.2593,1.2595,40800000.0
2009-11-23 18:38:00,1.2594,1.25945,1.25925,1.25935,22400000.0
2009-11-23 18:39:00,1.25945,1.2595,1.25915,1.2593,63600000.0
2009-11-23 18:40:00,1.2594,1.2596,1.2592,1.2594,53600000.0
2009-11-23 18:41:00,1.2594,1.2599,1.2594,1.2599,60000000.0
2009-11-23 18:42:00,1.26,1.26015,1.25945,1.2596,64400000.0
2009-11-23 18:43:00,1.25935,1.2598,1.25935,1.25945,122400000.0
2009-11-23 18:44:00,1.25945,1.25995,1.2592,1.25945,76600000.0
2009-11-23 18:45:00,1.25945,1.26,1.25945,1.25975,98800000.0
2009-11-23 18:46:00,1.2598,1.2601,1.2597,1.2598,110200000.0
2009-11-23 18:47:00,1.2598,1.26015,1.25975,1.25995,69200000.0
2009-11-23 18:48:00,1.25985,1.26025,1.2598,1.2598,106500000.0
2009-11-23 18:49:00,1.25985,1.26025,1.25985,1.26,85800000.0
2009-11-23 18:50:00,1.26,1.26015,1.2595,1.2598,49800000.0
2009-11-23 18:51:00,1.25985,1.25985,1.2596,1.25965,24400000.0
2009-11-23 18:52:00,1.25965,1.2599,1.2595,1.25985,131100000.0
2009-11-23 18:53:00,1.2599,1.26005,1.25975,1.2598,180200000.0
2009-11-23 18:54:00,1.25975,1.2599,1.25975,1.2599,119400000.0
2009-11-23 18:55:00,1.2597,1.2599,1.25965,1.25975,99700000.0
2009-11-23 18:56:00,1.25965,1.25985,1.2593,1.25945,191700000.0
2009-11-23 18:57:00,1.25955,1.2597,1.2593,1.25945,197500000.0
2009-11-23 18:58:00,1.25945,1.25965,1.2593,1.25945,123200000.0
2009-11-23 18:59:00,1.25955,1.25965,1.2591,1.2592,180000000.0
2009-11-23 19:00:00,1.2593,1.26015,1.2593,1.25975,219800000.0
2009-11-23 19:01:00,1.2599,1.2602,1.25965,1.2602,32800000.0
2009-11-23 19:02:00,1.2601,1.2603,1.26,1.2603,30800000.0
2009-11-23 19:03:00,1.26035,1.2604,1.25995,1.2604,34200000.0
2009-11-23 19:04:00,1.2604,1.2605,1.26025,1.26045,24000000.0
2009-11-23 19:05:00,1.2605,1.2605,1.26045,1.26045,2200000.0
2009-11-23 19:06:00,1.26055,1.26065,1.2603,1.2606,39600000.0
2009-11-23 19:07:00,1.26055,1.2606,1.2605,1.2605,28600000.0
2009-11-23 19:08:00,1.2605,1.2607,1.26045,1.26045,7000000.0
2009-11-23 19:09:00,1.2606,1.26075,1.2604,1.2606,48000000.0
2009-11-23 19:10:00,1.26065,1.26065,1.26035,1.26035,40500000.0
2009-11-23 19:11:00,1.26045,1.2605,1.26,1.26,30200000.0
2009-11-23 19:12:00,1.26005,1.26015,1.25965,1.26005,55100000.0
2009-11-23 19:13:00,1.26005,1.26015,1.25995,1.26005,12800000.0
2009-11-23 19:14:00,1.26015,1.26015,1.25985,1.25995,23400000.0
2009-11-23 19:15:00,1.2599,1.26005,1.25965,1.25985,44200000.0
2009-11-23 19:16:00,1.26,1.2602,1.25995,1.26005,37600000.0
2009-11-23 19:17:00,1.26005,1.2602,1.25995,1.2601,20200000.0
2009-11-23 19:18:00,1.2601,1.26015,1.2601,1.2601,4400000.0
2009-11-23 19:19:00,1.2602,1.26025,1.26,1.26005,31700000.0
2009-11-23 19:20:00,1.26,1.2601,1.25975,1.2598,34800000.0
2009-11-23 19:21:00,1.2598,1.26,1.2595,1.2599,33400000.0
2009-11-23 19:22:00,1.25985,1.2601,1.25975,1.2601,30900000.0
2009-11-23 19:23:00,1.2605,1.26065,1.2604,1.26055,27200000.0
2009-11-23 19:24:00,1.2606,1.2608,1.26025,1.2603,30600000.0
2009-11-23 19:25:00,1.2603,1.2603,1.26,1.2602,25600000.0
2009-11-23 19:26:00,1.26025,1.26045,1.26025,1.26035,7800000.0
2009-11-23 19:27:00,1.26045,1.26045,1.2602,1.26025,34400000.0
2009-11-23 19:28:00,1.2602,1.26025,1.25995,1.25995,13600000.0
2009-11-23 19:29:00,1.2599,1.2599,1.2598,1.25985,15000000.0
2009-11-23 19:30:00,1.25985,1.26015,1.25975,1.26015,61200000.0
2009-11-23 19:31:00,1.25995,1.26015,1.25995,1.26015,40400000.0
2009-11-23 19:32:00,1.26015,1.26035,1.26005,1.26025,74600000.0
2009-11-23 19:33:00,1.26025,1.2604,1.26,1.26015,63700000.0
2009-11-23 19:34:00,1.2603,1.2604,1.2602,1.26025,64400000.0
2009-11-23 19:35:00,1.26025,1.26025,1.2602,1.26025,18400000.0
2009-11-23 19:36:00,1.26025,1.2604,1.2601,1.26025,47600000.0
2009-11-23 19:37:00,1.26035,1.26045,1.26,1.26015,153000000.0
2009-11-23 19:38:00,1.26015,1.26035,1.2601,1.26025,47400000.0
2009-11-23 19:39:00,1.26025,1.26065,1.2602,1.26035,46600000.0
2009-11-23 19:40:00,1.2604,1.2606,1.26035,1.26035,17200000.0
2009-11-23 19:41:00,1.2603,1.2605,1.2603,1.2605,9600000.0
2009-11-23 19:42:00,1.26045,1.26045,1.26035,1.26045,5200000.0
2009-11-23 19:43:00,1.26025,1.2604,1.2602,1.26025,26400000.0
2009-11-23 19:44:00,1.26025,1.2603,1.26025,1.2603,4800000.0
2009-11-23 19:45:00,1.26045,1.26085,1.26045,1.2607,49200000.0
2009-11-23 19:46:00,1.26085,1.2609,1.2607,1.2607,35600000.0
2009-11-23 19:47:00,1.2608,1.26105,1.26045,1.26055,81600000.0
2009-11-23 19:48:00,1.26055,1.26055,1.2605,1.2605,29000000.0
2009-11-23 19:49:00,1.2605,1.2605,1.2599,1.26005,38800000.0
2009-11-23 19:50:00,1.26,1.26035,1.25995,1.26015,90900000.0
2009-11-23 19:51:00,1.2601,1.26025,1.26005,1.26015,124100000.0
2009-11-23 19:52:00,1.26015,1.26025,1.26015,1.26025,191600000.0
2009-11-23 19:53:00,1.26025,1.2603,1.2601,1.26015,45900000.0
2009-11-23 19:54:00,1.26015,1.26035,1.26,1.2602,51200000.0
2009-11-23 19:55:00,1.26035,1.26045,1.26025,1.26025,11200000.0
2009-11-23 19:56:00,1.26035,1.26045,1.26025,1.26035,22400000.0
2009-11-23 19:57:00,1.26045,1.26045,1.26025,1.26025,35200000.0
2009-11-23 19:58:00,1.2604,1.26045,1.26015,1.26025,32000000.0
2009-11-23 19:59:00,1.26025,1.26055,1.2598,1.2598,33600000.0
2009-11-23 20:00:00,1.25985,1.2603,1.25985,1.2601,35400000.0
2009-11-23 20:01:00,1.2602,1.2602,1.25995,1.26,34800000.0
2009-11-23 20:02:00,1.26015,1.26065,1.25985,1.26065,75900000.0
2009-11-23 20:03:00,1.26055,1.2607,1.26005,1.2602,148500000.0
2009-11-23 20:04:00,1.2603,1.2606,1.26015,1.2603,66900000.0
2009-11-23 20:05:00,1.26035,1.26035,1.26015,1.26025,14500000.0
2009-11-23 20:06:00,1.26025,1.26045,1.26015,1.26045,16600000.0
2009-11-23 20:07:00,1.2605,1.2605,1.26005,1.26025,22400000.0
2009-11-23 20:08:00,1.26015,1.2602,1.2601,1.2602,28100000.0
2009-11-23 20:09:00,1.2602,1.26025,1.26015,1.26025,40600000.0
2009-11-23 20:10:00,1.26035,1.2604,1.26025,1.2603,23000000.0
2009-11-23 20:11:00,1.26045,1.26045,1.2603,1.2604,4900000.0
2009-11-23 20:12:00,1.2604,1.2604,1.2601,1.2601,19200000.0
2009-11-23 20:13:00,1.2601,1.2604,1.2601,1.26015,26400000.0
2009-11-23 20:14:00,1.26015,1.2603,1.26,1.26015,22400000.0
2009-11-23 20:15:00,1.26015,1.2612,1.26005,1.26105,55700000.0
2009-11-23 20:16:00,1.26085,1.261,1.26045,1.26055,81100000.0
2009-11-23 20:17:00,1.26055,1.2606,1.2605,1.2606,15000000.0
2009-11-23 20:18:00,1.2604,1.26055,1.2603,1.26035,22600000.0
2009-11-23 20:19:00,1.2604,1.26055,1.26035,1.26055,37800000.0
2009-11-23 20:20:00,1.26065,1.2608,1.26025,1.26035,28400000.0
2009-11-23 20:21:00,1.26035,1.2604,1.25965,1.26,65000000.0
2009-11-23 20:22:00,1.26005,1.26005,1.25955,1.26,35200000.0
2009-11-23 20:23:00,1.26,1.26005,1.26,1.26,21000000.0
2009-11-23 20:24:00,1.26,1.26035,1.26,1.2603,13200000.0
2009-11-23 20:25:00,1.2603,1.26065,1.26015,1.26035,25200000.0
2009-11-23 20:26:00,1.26035,1.26035,1.25995,1.25995,23000000.0
2009-11-23 20:27:00,1.2598,1.26065,1.25965,1.26065,34000000.0
2009-11-23 20:28:00,1.26005,1.26045,1.26005,1.2604,46000000.0
2009-11-23 20:29:00,1.2605,1.2605,1.2598,1.2601,59800000.0
2009-11-23 20:30:00,1.2601,1.26075,1.25985,1.2602,80600000.0
2009-11-23 20:31:00,1.26015,1.2606,1.2601,1.2606,28300000.0
2009-11-23 20:32:00,1.2606,1.2606,1.26005,1.26005,33600000.0
2009-11-23 20:33:00,1.2601,1.2604,1.2599,1.2603,42800000.0
2009-11-23 20:34:00,1.26055,1.2608,1.26055,1.2608,11300000.0
2009-11-23 20:35:00,1.26095,1.26095,1.2601,1.2602,17800000.0
2009-11-23 20:36:00,1.26025,1.2603,1.2602,1.2602,50100000.0
2009-11-23 20:37:00,1.26025,1.26045,1.2602,1.2603,34100000.0
2009-11-23 20:38:00,1.2602,1.26025,1.2597,1.2599,27000000.0
2009-11-23 20:39:00,1.25985,1.25995,1.25985,1.25995,9800000.0
2009-11-23 20:40:00,1.25995,1.2603,1.25965,1.26025,45800000.0
2009-11-23 20:41:00,1.2603,1.2603,1.25965,1.25985,29400000.0
2009-11-23 20:42:00,1.26,1.2602,1.2596,1.2602,48100000.0
2009-11-23 20:43:00,1.2602,1.2603,1.2601,1.2603,12200000.0
2009-11-23 20:44:00,1.2603,1.2603,1.2602,1.2602,8000000.0
2009-11-23 20:45:00,1.2602,1.2603,1.26,1.26005,30400000.0
2009-11-23 20:46:00,1.2601,1.2604,1.2599,1.2602,36800000.0
2009-11-23 20:47:00,1.26005,1.2601,1.26,1.26,8800000.0
2009-11-23 20:48:00,1.26,1.26,1.26,1.26,4800000.0
2009-11-23 20:49:00,1.2601,1.26015,1.2596,1.25995,27700000.0
2009-11-23 20:50:00,1.25995,1.25995,1.2596,1.2599,48300000.0
2009-11-23 20:51:00,1.25995,1.25995,1.25975,1.2599,43000000.0
2009-11-23 20:52:00,1.2599,1.26005,1.2597,1.26,94900000.0
2009-11-23 20:53:00,1.26015,1.26015,1.25985,1.25995,51800000.0
2009-11-23 20:54:00,1.25995,1.25995,1.25975,1.2598,19600000.0
2009-11-23 20:55:00,1.2598,1.2599,1.2597,1.25985,35400000.0
2009-11-23 20:56:00,1.25985,1.26005,1.2597,1.25985,42800000.0
2009-11-23 20:57:00,1.25985,1.25985,1.25985,1.25985,2000000.0
2009-11-23 20:58:00,1.25985,1.2599,1.2598,1.25985,13000000.0
2009-11-23 20:59:00,1.25985,1.26,1.2597,1.25995,32200000.0
2009-11-23 21:00:00,1.25985,1.26035,1.25985,1.25995,35400000.0
2009-11-23 21:01:00,1.25975,1.26055,1.25965,1.26045,48600000.0
2009-11-23 21:02:00,1.26055,1.2607,1.2603,1.26055,12400000.0
2009-11-23 21:03:00,1.2606,1.26075,1.26015,1.26025,13400000.0
2009-11-23 21:04:00,1.2603,1.26035,1.25965,1.2598,111800000.0
2009-11-23 21:05:00,1.25985,1.26,1.25975,1.2599,41700000.0
2009-11-23 21:06:00,1.25985,1.26015,1.25985,1.26,38000000.0
2009-11-23 21:07:00,1.26,1.2603,1.26,1.2602,22400000.0
2009-11-23 21:08:00,1.26035,1.26045,1.26025,1.2603,19200000.0
2009-11-23 21:09:00,1.2603,1.2603,1.2598,1.25995,45800000.0
2009-11-23 21:10:00,1.2599,1.2599,1.2596,1.2598,26400000.0
2009-11-23 21:11:00,1.2598,1.26,1.2596,1.2599,33100000.0
2009-11-23 21:12:00,1.25985,1.2599,1.2597,1.25975,51400000.0
2009-11-23 21:13:00,1.25975,1.2598,1.2596,1.25975,26800000.0
2009-11-23 21:14:00,1.25975,1.2598,1.2596,1.2598,22000000.0
2009-11-23 21:15:00,1.2597,1.26005,1.25965,1.2599,19000000.0
2009-11-23 21:16:00,1.2602,1.26035,1.2597,1.2602,52800000.0
2009-11-23 21:17:00,1.2605,1.2608,1.25995,1.2601,63400000.0
2009-11-23 21:18:00,1.2601,1.2601,1.26005,1.26005,8000000.0
2009-11-23 21:19:00,1.2601,1.26015,1.26,1.26,8400000.0
2009-11-23 21:20:00,1.26005,1.26015,1.26,1.26005,20200000.0
2009-11-23 21:21:00,1.26005,1.2604,1.2599,1.2604,83600000.0
2009-11-23 21:22:00,1.2603,1.2605,1.2599,1.26005,119600000.0
2009-11-23 21:23:00,1.26005,1.2603,1.26,1.2602,40200000.0
2009-11-23 21:24:00,1.2602,1.26045,1.26,1.26015,60000000.0
2009-11-23 21:25:00,1.26,1.26005,1.25995,1.26,11000000.0
2009-11-23 21:26:00,1.26,1.26025,1.25995,1.26005,65400000.0
2009-11-23 21:27:00,1.26005,1.2601,1.26,1.26005,31700000.0
2009-11-23 21:28:00,1.26005,1.26035,1.26005,1.2603,32200000.0
2009-11-23 21:29:00,1.2603,1.26045,1.2603,1.26045,6800000.0
2009-11-23 21:30:00,1.2604,1.26045,1.26025,1.26025,19800000.0
2009-11-23 21:31:00,1.26035,1.26035,1.2602,1.2602,7400000.0
2009-11-23 21:32:00,1.26025,1.2606,1.26025,1.26055,10800000.0
2009-11-23 21:33:00,1.26055,1.2608,1.26045,1.26045,57200000.0
2009-11-23 21:34:00,1.26065,1.26075,1.26055,1.26075,32000000.0
2009-11-23 21:35:00,1.2606,1.2608,1.2605,1.26065,26800000.0
2009-11-23 21:36:00,1.26075,1.26075,1.26025,1.2603,20400000.0
2009-11-23 21:37:00,1.26035,1.2605,1.26035,1.2605,11200000.0
2009-11-23 21:38:00,1.26035,1.26035,1.26,1.2601,25600000.0
2009-11-23 21:39:00,1.2602,1.2603,1.26015,1.2602,25600000.0
2009-11-23 21:40:00,1.2603,1.26035,1.26015,1.26015,6400000.0
2009-11-23 21:41:00,1.2602,1.2603,1.2598,1.2599,19400000.0
2009-11-23 21:42:00,1.25985,1.26025,1.25985,1.26025,19700000.0
2009-11-23 21:43:00,1.2603,1.2604,1.2603,1.2603,17700000.0
2009-11-23 21:44:00,1.2604,1.2604,1.2604,1.2604,6500000.0
2009-11-23 21:45:00,1.2602,1.26035,1.2602,1.26035,6400000.0
2009-11-23 21:46:00,1.26055,1.26065,1.26015,1.2603,21400000.0
2009-11-23 21:47:00,1.26055,1.2606,1.2602,1.2604,39200000.0
2009-11-23 21:48:00,1.2604,1.26045,1.26025,1.26045,26100000.0
2009-11-23 21:49:00,1.26045,1.2605,1.2604,1.2605,15400000.0
2009-11-23 21:50:00,1.2605,1.2605,1.2603,1.2604,30000000.0
2009-11-23 21:51:00,1.2604,1.26045,1.2601,1.2604,46900000.0
2009-11-23 21:52:00,1.26045,1.26085,1.2604,1.26055,31500000.0
2009-11-23 21:53:00,1.2604,1.2607,1.2604,1.2607,12800000.0
2009-11-23 21:54:00,1.2606,1.2607,1.2604,1.2607,17400000.0
2009-11-23 21:55:00,1.2607,1.2607,1.2603,1.26055,34400000.0
2009-11-23 21:56:00,1.26045,1.26065,1.2604,1.2605,41600000.0
2009-11-23 21:57:00,1.26045,1.26055,1.2603,1.26055,10600000.0
2009-11-23 21:58:00,1.26045,1.26045,1.2601,1.26015,15600000.0
2009-11-23 21:59:00,1.26015,1.2607,1.26015,1.2603,90800000.0
2009-11-23 22:00:00,1.2603,1.26045,1.2602,1.2604,35000000.0
2009-11-23 22:01:00,1.2602,1.2604,1.2602,1.2604,44000000.0
2009-11-23 22:02:00,1.26,1.26021,1.25979,1.2601,12900000.0
2009-11-23 22:03:00,1.2605,1.2605,1.26045,1.2605,7000000.0
2009-11-23 22:04:00,1.26045,1.26045,1.26045,1.26045,3000000.0
2009-11-23 22:05:00,1.26045,1.26045,1.2604,1.2604,4000000.0
2009-11-23 22:06:00,1.26045,1.26045,1.2604,1.26045,4000000.0
2009-11-23 22:07:00,1.2604,1.26045,1.26005,1.26035,13000000.0
2009-11-23 22:08:00,1.26025,1.26035,1.26025,1.26025,4000000.0
2009-11-23 22:09:00,1.26025,1.2603,1.2602,1.2602,18400000.0
2009-11-23 22:10:00,1.2602,1.26025,1.2602,1.26025,3000000.0
2009-11-23 22:11:00,1.26025,1.26025,1.2602,1.2602,68000000.0
2009-11-23 22:12:00,1.26025,1.26025,1.26005,1.2602,11100000.0
2009-11-23 22:13:00,1.26035,1.2604,1.26015,1.26015,9600000.0
2009-11-23 22:14:00,1.26035,1.2604,1.26015,1.2603,30000000.0
2009-11-23 22:15:00,1.2603,1.2604,1.2603,1.2604,14400000.0
2009-11-23 22:16:00,1.2605,1.2608,1.26035,1.2606,25200000.0
2009-11-23 22:17:00,1.2609,1.26105,1.2602,1.2602,24000000.0
2009-11-23 22:18:00,1.26015,1.2602,1.2599,1.2601,32400000.0
2009-11-23 22:19:00,1.2602,1.2604,1.2602,1.2604,9600000.0
2009-11-23 22:20:00,1.2604,1.2604,1.26,1.26,12600000.0
2009-11-23 22:21:00,1.26,1.2601,1.2599,1.2601,32600000.0
2009-11-23 22:22:00,1.2601,1.2602,1.2598,1.2599,49000000.0
2009-11-23 22:23:00,1.25995,1.25995,1.25935,1.25995,37400000.0
2009-11-23 22:24:00,1.25995,1.25995,1.2597,1.2598,37300000.0
2009-11-23 22:25:00,1.25985,1.2601,1.2597,1.2598,27200000.0
2009-11-23 22:26:00,1.25985,1.2602,1.2596,1.2599,59600000.0
2009-11-23 22:27:00,1.2599,1.26,1.25985,1.25995,36800000.0
2009-11-23 22:28:00,1.2599,1.26,1.25975,1.2598,32800000.0
2009-11-23 22:29:00,1.2598,1.25995,1.25975,1.2599,29200000.0
2009-11-23 22:30:00,1.2599,1.2599,1.2596,1.25975,18400000.0
2009-11-23 22:31:00,1.25975,1.25985,1.25975,1.25985,6000000.0
2009-11-23 22:32:00,1.25985,1.2599,1.2598,1.2599,22000000.0
2009-11-23 22:33:00,1.2599,1.26025,1.25975,1.2598,71400000.0
2009-11-23 22:34:00,1.2599,1.26015,1.2597,1.25985,88400000.0
2009-11-23 22:35:00,1.2599,1.26025,1.2596,1.2602,47000000.0
2009-11-23 22:36:00,1.26035,1.26085,1.2602,1.2606,37600000.0
2009-11-23 22:37:00,1.26075,1.26125,1.26,1.2601,53600000.0
2009-11-23 22:38:00,1.2601,1.26035,1.2601,1.26035,9800000.0
2009-11-23 22:39:00,1.26045,1.2607,1.26015,1.26025,26600000.0
2009-11-23 22:40:00,1.2603,1.26055,1.2603,1.26055,14400000.0
2009-11-23 22:41:00,1.2603,1.26045,1.25975,1.26,34400000.0
2009-11-23 22:42:00,1.26,1.2601,1.2598,1.2601,17000000.0
2009-11-23 22:43:00,1.26005,1.26005,1.25995,1.26,7000000.0
2009-11-23 22:44:00,1.26,1.26,1.25995,1.26,10000000.0
2009-11-23 22:45:00,1.26015,1.26025,1.26005,1.26025,25200000.0
2009-11-23 22:46:00,1.26025,1.26045,1.2602,1.26045,38600000.0
2009-11-23 22:47:00,1.26035,1.26035,1.26025,1.2603,21000000.0
2009-11-23 22:48:00,1.26025,1.2604,1.2598,1.26,49000000.0
2009-11-23 22:49:00,1.26005,1.26005,1.2598,1.2599,20400000.0
2009-11-23 22:50:00,1.25985,1.25995,1.2598,1.25995,25000000.0
2009-11-23 22:51:00,1.25995,1.25995,1.25955,1.2598,24400000.0
2009-11-23 22:52:00,1.25975,1.25995,1.2597,1.2598,20600000.0
2009-11-23 22:53:00,1.2598,1.2601,1.2598,1.26005,34400000.0
2009-11-23 22:54:00,1.26,1.2604,1.25975,1.26,19400000.0
2009-11-23 22:55:00,1.2599,1.26005,1.2598,1.2599,17000000.0
2009-11-23 22:56:00,1.2599,1.26005,1.2599,1.25995,18000000.0
2009-11-23 22:57:00,1.26,1.2602,1.26,1.26005,32800000.0
2009-11-23 22:58:00,1.26005,1.26065,1.2598,1.2601,68400000.0
2009-11-23 22:59:00,1.2601,1.26015,1.2599,1.26015,15000000.0
2009-11-23 23:00:00,1.26015,1.26025,1.25985,1.26,40000000.0
2009-11-23 23:01:00,1.26005,1.26015,1.26005,1.2601,10000000.0
2009-11-23 23:02:00,1.2601,1.2602,1.2599,1.25995,22000000.0
2009-11-23 23:03:00,1.25995,1.2601,1.25985,1.2599,19000000.0
2009-11-23 23:04:00,1.2599,1.2599,1.2597,1.25975,22000000.0
2009-11-23 23:05:00,1.25975,1.26015,1.2597,1.2601,32000000.0
2009-11-23 23:06:00,1.2601,1.2601,1.25975,1.26005,11000000.0
2009-11-23 23:07:00,1.26005,1.2601,1.25985,1.2601,7000000.0
2009-11-23 23:08:00,1.2601,1.26015,1.2599,1.26015,8000000.0
2009-11-23 23:09:00,1.26015,1.26015,1.26015,1.26015,1000000.0
2009-11-23 23:10:00,1.26015,1.26015,1.2601,1.2601,10000000.0
2009-11-23 23:11:00,1.2601,1.2601,1.2599,1.25995,3000000.0
2009-11-23 23:12:00,1.25995,1.2601,1.2599,1.26,11000000.0
2009-11-23 23:13:00,1.2599,1.2602,1.2598,1.26005,38400000.0
2009-11-23 23:14:00,1.2602,1.2604,1.2602,1.2603,6000000.0
2009-11-23 23:15:00,1.2603,1.2603,1.26,1.26005,33500000.0
2009-11-23 23:16:00,1.26005,1.26005,1.25995,1.25995,8000000.0
2009-11-23 23:17:00,1.25995,1.26015,1.2599,1.25995,10400000.0
2009-11-23 23:18:00,1.25975,1.26005,1.25975,1.25995,4600000.0
2009-11-23 23:19:00,1.25961,1.25979,1.25954,1.25979,22200000.0
2009-11-23 23:20:00,1.26015,1.26015,1.26005,1.26005,3000000.0
2009-11-23 23:21:00,1.26005,1.2601,1.26005,1.26005,6200000.0
2009-11-23 23:22:00,1.26,1.26,1.26,1.26,3200000.0
2009-11-23 23:23:00,1.26,1.2601,1.26,1.26,9600000.0
2009-11-23 23:24:00,1.26,1.26,1.26,1.26,4800000.0
2009-11-23 23:25:00,1.26,1.26015,1.26,1.26015,28400000.0
2009-11-23 23:26:00,1.26015,1.2603,1.2601,1.26025,20300000.0
2009-11-23 23:27:00,1.26025,1.26025,1.26025,1.26025,2000000.0
2009-11-23 23:28:00,1.2603,1.2603,1.2602,1.26025,12000000.0
2009-11-23 23:29:00,1.26025,1.26025,1.26025,1.26025,1000000.0
2009-11-23 23:30:00,1.2602,1.2602,1.2598,1.26,7400000.0
2009-11-23 23:31:00,1.26005,1.26005,1.26005,1.26005,11200000.0
2009-11-23 23:32:00,1.25985,1.26045,1.25985,1.26045,23900000.0
2009-11-23 23:33:00,1.26045,1.26045,1.26045,1.26045,1600000.0
2009-11-23 23:34:00,1.26045,1.26055,1.26045,1.26055,16800000.0
2009-11-23 23:35:00,1.26045,1.26055,1.26045,1.26055,9600000.0
2009-11-23 23:36:00,1.26065,1.2607,1.2605,1.2607,6400000.0
2009-11-23 23:37:00,1.2608,1.2608,1.2602,1.26055,9600000.0
2009-11-23 23:38:00,1.26015,1.2603,1.26015,1.2603,5600000.0
2009-11-23 23:39:00,1.2604,1.26045,1.2603,1.26045,21200000.0
2009-11-23 23:40:00,1.2604,1.26045,1.26025,1.26035,41200000.0
2009-11-23 23:41:00,1.2603,1.2603,1.2603,1.2603,1200000.0
2009-11-23 23:42:00,1.26025,1.2605,1.26005,1.2601,109200000.0
2009-11-23 23:43:00,1.26025,1.26025,1.2598,1.26,30400000.0
2009-11-23 23:44:00,1.26,1.2601,1.2598,1.2601,30200000.0
2009-11-23 23:45:00,1.2601,1.2603,1.25975,1.25985,72900000.0
2009-11-23 23:46:00,1.26,1.2604,1.26,1.26025,25700000.0
2009-11-23 23:47:00,1.26025,1.26045,1.26005,1.2601,13000000.0
2009-11-23 23:48:00,1.2601,1.26025,1.2601,1.26025,6400000.0
2009-11-23 23:49:00,1.26025,1.26025,1.2596,1.25975,10400000.0
2009-11-23 23:50:00,1.25955,1.2597,1.25955,1.2597,3200000.0
2009-11-23 23:51:00,1.25975,1.26,1.2597,1.25975,11200000.0
2009-11-23 23:52:00,1.25975,1.2602,1.25975,1.2598,9600000.0
2009-11-23 23:53:00,1.2597,1.2597,1.2597,1.2597,1600000.0
2009-11-23 23:54:00,1.26,1.26,1.26,1.26,3200000.0
2009-11-23 23:55:00,1.2601,1.26025,1.2601,1.26025,6000000.0
2009-11-23 23:56:00,1.26025,1.26025,1.26025,1.26025,1000000.0
2009-11-23 23:57:00,1.26025,1.26025,1.26025,1.26025,3000000.0
2009-11-23 23:58:00,1.26025,1.26025,1.26005,1.26015,7200000.0
2009-11-23 23:59:00,1.26015,1.2606,1.26015,1.26055,27800000.0
2009-11-24 00:00:00,1.26035,1.2611,1.26035,1.2611,14000000.0
2009-11-24 00:01:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2009-11-24 00:02:00,1.2612,1.26125,1.261,1.26115,17000000.0
2009-11-24 00:03:00,1.2609,1.26125,1.26075,1.26125,7000000.0
2009-11-24 00:04:00,1.26115,1.26115,1.26115,1.26115,1500000.0
2009-11-24 00:05:00,1.2612,1.26125,1.2612,1.26125,4000000.0
2009-11-24 00:06:00,1.26085,1.26145,1.26085,1.26145,17600000.0
2009-11-24 00:07:00,1.2614,1.26165,1.26095,1.2616,24300000.0
2009-11-24 00:08:00,1.26165,1.26195,1.26145,1.2618,23000000.0
2009-11-24 00:09:00,1.2616,1.2616,1.2616,1.2616,1000000.0
2009-11-24 00:10:00,1.26145,1.2616,1.26145,1.2616,9900000.0
2009-11-24 00:11:00,1.2616,1.26185,1.26145,1.26155,19300000.0
2009-11-24 00:12:00,1.26155,1.2619,1.26155,1.26155,41000000.0
2009-11-24 00:13:00,1.2615,1.26155,1.2614,1.2614,7000000.0
2009-11-24 00:14:00,1.26145,1.2616,1.26135,1.2615,21000000.0
2009-11-24 00:15:00,1.26145,1.2615,1.26145,1.2615,7000000.0
2009-11-24 00:16:00,1.26125,1.26125,1.26125,1.26125,1000000.0
2009-11-24 00:17:00,1.2614,1.2614,1.2614,1.2614,1000000.0
2009-11-24 00:18:00,1.26125,1.2616,1.26125,1.2616,45800000.0
2009-11-24 00:19:00,1.26175,1.2619,1.26145,1.26145,18100000.0
2009-11-24 00:20:00,1.26145,1.2615,1.26145,1.2615,3900000.0
2009-11-24 00:21:00,1.26155,1.26155,1.2615,1.2615,3600000.0
2009-11-24 00:22:00,1.26145,1.26145,1.26145,1.26145,3600000.0
2009-11-24 00:23:00,1.2615,1.2615,1.2615,1.2615,1200000.0
2009-11-24 00:24:00,1.2616,1.2616,1.2616,1.2616,2400000.0
2009-11-24 00:25:00,1.2616,1.262,1.2616,1.2619,37500000.0
2009-11-24 00:26:00,1.2618,1.2619,1.2617,1.2617,26000000.0
2009-11-24 00:27:00,1.26175,1.2618,1.26165,1.26165,6000000.0
2009-11-24 00:28:00,1.26165,1.26175,1.26155,1.26155,17800000.0
2009-11-24 00:29:00,1.26165,1.2617,1.2616,1.2617,6000000.0
2009-11-24 00:30:00,1.26175,1.26185,1.26125,1.26125,8800000.0
2009-11-24 00:31:00,1.26135,1.2617,1.26135,1.26155,7200000.0
2009-11-24 00:32:00,1.2617,1.26175,1.2617,1.26175,2400000.0
2009-11-24 00:33:00,1.26175,1.26175,1.2612,1.26145,36800000.0
2009-11-24 00:34:00,1.2612,1.26125,1.26115,1.26125,8400000.0
2009-11-24 00:35:00,1.2611,1.2614,1.2611,1.2614,9800000.0
2009-11-24 00:36:00,1.26135,1.26135,1.26125,1.26125,6000000.0
2009-11-24 00:37:00,1.26125,1.26125,1.26125,1.26125,1200000.0
2009-11-24 00:38:00,1.26125,1.26135,1.26125,1.26135,23600000.0
2009-11-24 00:39:00,1.26135,1.26135,1.26135,1.26135,1200000.0
2009-11-24 00:40:00,1.26135,1.26145,1.26135,1.26145,4800000.0
2009-11-24 00:41:00,1.26135,1.26135,1.26135,1.26135,5600000.0
2009-11-24 00:42:00,1.26135,1.26135,1.26125,1.26125,3600000.0
2009-11-24 00:43:00,1.26125,1.26125,1.26125,1.26125,1200000.0
2009-11-24 00:44:00,1.2612,1.26135,1.2612,1.26135,7200000.0
2009-11-24 00:45:00,1.26135,1.26135,1.26125,1.26135,8000000.0
2009-11-24 00:46:00,1.26135,1.2614,1.2612,1.26135,10800000.0
2009-11-24 00:47:00,1.26135,1.26135,1.26135,1.26135,1200000.0
2009-11-24 00:48:00,1.26125,1.26125,1.26125,1.26125,2400000.0
2009-11-24 00:49:00,1.26125,1.26185,1.26125,1.26185,16800000.0
2009-11-24 00:50:00,1.26165,1.26185,1.26165,1.26175,10800000.0
2009-11-24 00:51:00,1.26155,1.26165,1.2615,1.2616,12800000.0
2009-11-24 00:52:00,1.2616,1.26175,1.26155,1.26175,8400000.0
2009-11-24 00:53:00,1.26175,1.2622,1.26125,1.2622,17700000.0
2009-11-24 00:54:00,1.2617,1.26255,1.2613,1.2623,111800000.0
2009-11-24 00:55:00,1.2623,1.2623,1.26225,1.26225,4800000.0
2009-11-24 00:56:00,1.26225,1.26225,1.26225,1.26225,6000000.0
2009-11-24 00:57:00,1.2622,1.26265,1.2622,1.2623,199000000.0
2009-11-24 00:58:00,1.2623,1.2624,1.26215,1.26215,270800000.0
2009-11-24 00:59:00,1.26215,1.26295,1.26135,1.2627,178200000.0
2009-11-24 01:00:00,1.2627,1.2628,1.2624,1.26265,200800000.0
2009-11-24 01:01:00,1.26265,1.26265,1.26255,1.26255,9600000.0
2009-11-24 01:02:00,1.26255,1.26275,1.2621,1.2624,74300000.0
2009-11-24 01:03:00,1.2624,1.2627,1.26235,1.2626,118500000.0
2009-11-24 01:04:00,1.2625,1.2625,1.2617,1.26185,19600000.0
2009-11-24 01:05:00,1.26185,1.2621,1.26185,1.2621,7200000.0
2009-11-24 01:06:00,1.26235,1.26315,1.26235,1.2628,133200000.0
2009-11-24 01:07:00,1.2628,1.26315,1.26225,1.2631,259000000.0
2009-11-24 01:08:00,1.2631,1.2634,1.263,1.26325,205900000.0
2009-11-24 01:09:00,1.26325,1.26325,1.26195,1.26285,130200000.0
2009-11-24 01:10:00,1.26285,1.26285,1.2612,1.2614,173800000.0
2009-11-24 01:11:00,1.26145,1.2618,1.26145,1.2618,26700000.0
2009-11-24 01:12:00,1.2619,1.262,1.2615,1.2619,21200000.0
2009-11-24 01:13:00,1.2619,1.26215,1.26185,1.2619,32300000.0
2009-11-24 01:14:00,1.26195,1.262,1.26185,1.262,13800000.0
2009-11-24 01:15:00,1.262,1.262,1.262,1.262,7300000.0
2009-11-24 01:16:00,1.262,1.262,1.2619,1.2619,7100000.0
2009-11-24 01:17:00,1.2619,1.262,1.26185,1.2619,11300000.0
2009-11-24 01:18:00,1.2619,1.2619,1.2619,1.2619,1400000.0
2009-11-24 01:19:00,1.2619,1.2619,1.2619,1.2619,21000000.0
2009-11-24 01:20:00,1.2619,1.2622,1.26185,1.2622,19400000.0
2009-11-24 01:21:00,1.2621,1.2621,1.2621,1.2621,3200000.0
2009-11-24 01:22:00,1.2622,1.26245,1.2621,1.2623,98900000.0
2009-11-24 01:23:00,1.2624,1.26245,1.2611,1.2621,91700000.0
2009-11-24 01:24:00,1.2621,1.2621,1.2617,1.2617,17400000.0
2009-11-24 01:25:00,1.2617,1.2617,1.2616,1.26165,23900000.0
2009-11-24 01:26:00,1.2617,1.26185,1.2617,1.26185,7500000.0
2009-11-24 01:27:00,1.2619,1.26195,1.26175,1.2618,7400000.0
2009-11-24 01:28:00,1.2617,1.26195,1.2616,1.26185,21200000.0
2009-11-24 01:29:00,1.2619,1.2621,1.2619,1.26195,47300000.0
2009-11-24 01:30:00,1.262,1.2621,1.262,1.2621,3600000.0
2009-11-24 01:31:00,1.2621,1.2622,1.26125,1.26145,30300000.0
2009-11-24 01:32:00,1.26145,1.2615,1.2609,1.26115,42400000.0
2009-11-24 01:33:00,1.26125,1.26185,1.26085,1.26095,135100000.0
2009-11-24 01:34:00,1.26085,1.26125,1.26075,1.2612,60400000.0
2009-11-24 01:35:00,1.2612,1.2613,1.26075,1.26125,173900000.0
2009-11-24 01:36:00,1.26125,1.26155,1.26115,1.2613,65100000.0
2009-11-24 01:37:00,1.2613,1.2616,1.2612,1.2616,59100000.0
2009-11-24 01:38:00,1.2616,1.2618,1.26145,1.26145,17400000.0
2009-11-24 01:39:00,1.26145,1.2616,1.2612,1.2615,21600000.0
2009-11-24 01:40:00,1.2613,1.2617,1.2613,1.2617,21000000.0
2009-11-24 01:41:00,1.2616,1.26185,1.26145,1.26145,30000000.0
2009-11-24 01:42:00,1.26145,1.2617,1.26135,1.2614,20400000.0
2009-11-24 01:43:00,1.2614,1.26145,1.2614,1.26145,3400000.0
2009-11-24 01:44:00,1.2614,1.2614,1.26115,1.26115,13800000.0
2009-11-24 01:45:00,1.2612,1.26125,1.2612,1.26125,3600000.0
2009-11-24 01:46:00,1.26125,1.26155,1.26125,1.26155,8200000.0
2009-11-24 01:47:00,1.26155,1.26175,1.26155,1.26175,28600000.0
2009-11-24 01:48:00,1.26175,1.26175,1.26165,1.26165,11400000.0
2009-11-24 01:49:00,1.2617,1.2618,1.2607,1.26105,54100000.0
2009-11-24 01:50:00,1.26105,1.2612,1.26065,1.26085,68800000.0
2009-11-24 01:51:00,1.261,1.2615,1.26075,1.26145,78000000.0
2009-11-24 01:52:00,1.26145,1.26145,1.2608,1.26145,55200000.0
2009-11-24 01:53:00,1.2614,1.2619,1.26105,1.26185,92900000.0
2009-11-24 01:54:00,1.26175,1.2621,1.2615,1.26195,48200000.0
2009-11-24 01:55:00,1.262,1.26215,1.2619,1.262,43300000.0
2009-11-24 01:56:00,1.262,1.2628,1.2619,1.2625,83600000.0
2009-11-24 01:57:00,1.2626,1.26265,1.2622,1.2622,53600000.0
2009-11-24 01:58:00,1.2622,1.2622,1.26145,1.26195,62000000.0
2009-11-24 01:59:00,1.2619,1.262,1.2615,1.26155,65000000.0
2009-11-24 02:00:00,1.2616,1.26185,1.2616,1.2617,81300000.0
2009-11-24 02:01:00,1.2617,1.2621,1.26145,1.2615,27800000.0
2009-11-24 02:02:00,1.26165,1.26175,1.26145,1.26165,17400000.0
2009-11-24 02:03:00,1.26165,1.2617,1.26115,1.2613,43100000.0
2009-11-24 02:04:00,1.2613,1.2613,1.261,1.2612,40100000.0
2009-11-24 02:05:00,1.2612,1.26195,1.26075,1.26135,112500000.0
2009-11-24 02:06:00,1.26155,1.2618,1.2612,1.26125,37300000.0
2009-11-24 02:07:00,1.26125,1.2613,1.26075,1.26075,70200000.0
2009-11-24 02:08:00,1.26085,1.2617,1.2608,1.26095,136500000.0
2009-11-24 02:09:00,1.261,1.2617,1.261,1.26145,71400000.0
2009-11-24 02:10:00,1.26145,1.26165,1.26095,1.26125,53500000.0
2009-11-24 02:11:00,1.26125,1.26185,1.261,1.2613,80000000.0
2009-11-24 02:12:00,1.2613,1.26205,1.26125,1.26185,84100000.0
2009-11-24 02:13:00,1.26195,1.26215,1.26155,1.2618,55200000.0
2009-11-24 02:14:00,1.2617,1.26215,1.26165,1.26175,55500000.0
2009-11-24 02:15:00,1.26175,1.26195,1.2608,1.261,58600000.0
2009-11-24 02:16:00,1.26095,1.2614,1.2609,1.2614,44300000.0
2009-11-24 02:17:00,1.2613,1.26175,1.2608,1.2611,88900000.0
2009-11-24 02:18:00,1.26125,1.26175,1.26125,1.26125,49200000.0
2009-11-24 02:19:00,1.26125,1.26195,1.26105,1.26195,67200000.0
2009-11-24 02:20:00,1.26205,1.26255,1.2618,1.26255,31200000.0
2009-11-24 02:21:00,1.26245,1.26275,1.2619,1.26215,73600000.0
2009-11-24 02:22:00,1.26215,1.26255,1.2621,1.26225,33600000.0
2009-11-24 02:23:00,1.26215,1.26235,1.2621,1.26235,25200000.0
2009-11-24 02:24:00,1.2623,1.26295,1.2616,1.26295,55700000.0
2009-11-24 02:25:00,1.26285,1.26305,1.26245,1.26275,50800000.0
2009-11-24 02:26:00,1.2629,1.26295,1.2626,1.2629,27000000.0
2009-11-24 02:27:00,1.26255,1.26305,1.26255,1.26295,27000000.0
2009-11-24 02:28:00,1.26295,1.26295,1.26195,1.26195,45200000.0
2009-11-24 02:29:00,1.26195,1.26225,1.26195,1.2622,13000000.0
2009-11-24 02:30:00,1.2622,1.2628,1.2621,1.26275,52400000.0
2009-11-24 02:31:00,1.26275,1.26315,1.26225,1.26285,59500000.0
2009-11-24 02:32:00,1.26285,1.26325,1.2626,1.26285,224700000.0
2009-11-24 02:33:00,1.26285,1.26315,1.26255,1.2627,278500000.0
2009-11-24 02:34:00,1.26295,1.26345,1.26235,1.2626,165800000.0
2009-11-24 02:35:00,1.2626,1.26355,1.2625,1.26335,60300000.0
2009-11-24 02:36:00,1.26335,1.26345,1.2633,1.26335,18100000.0
2009-11-24 02:37:00,1.26325,1.26345,1.26265,1.2634,73300000.0
2009-11-24 02:38:00,1.2632,1.26345,1.263,1.2633,30900000.0
2009-11-24 02:39:00,1.26335,1.2634,1.2627,1.26315,78000000.0
2009-11-24 02:40:00,1.26325,1.2635,1.26305,1.26345,38400000.0
2009-11-24 02:41:00,1.26335,1.2635,1.26335,1.26335,10000000.0
2009-11-24 02:42:00,1.2635,1.26355,1.2632,1.2634,29500000.0
2009-11-24 02:43:00,1.2635,1.26365,1.26345,1.26365,33300000.0
2009-11-24 02:44:00,1.26365,1.2638,1.2634,1.26365,55600000.0
2009-11-24 02:45:00,1.26365,1.2637,1.26325,1.26345,72700000.0
2009-11-24 02:46:00,1.26345,1.26375,1.26345,1.26375,26400000.0
2009-11-24 02:47:00,1.26375,1.26375,1.2633,1.2635,33500000.0
2009-11-24 02:48:00,1.26345,1.26375,1.2627,1.2636,57500000.0
2009-11-24 02:49:00,1.26355,1.2636,1.26275,1.26305,61800000.0
2009-11-24 02:50:00,1.26305,1.26385,1.26305,1.26375,33500000.0
2009-11-24 02:51:00,1.26375,1.26375,1.2631,1.2632,28000000.0
2009-11-24 02:52:00,1.2631,1.26385,1.263,1.26385,35900000.0
2009-11-24 02:53:00,1.26385,1.26385,1.2633,1.26375,47600000.0
2009-11-24 02:54:00,1.26375,1.26455,1.2633,1.2637,74400000.0
2009-11-24 02:55:00,1.26375,1.26455,1.26375,1.26435,90300000.0
2009-11-24 02:56:00,1.26435,1.26455,1.2638,1.26435,46400000.0
2009-11-24 02:57:00,1.26445,1.26455,1.2637,1.2641,55500000.0
2009-11-24 02:58:00,1.264,1.2644,1.2638,1.26425,59600000.0
2009-11-24 02:59:00,1.26425,1.26455,1.26425,1.26435,19900000.0
2009-11-24 03:00:00,1.26435,1.26445,1.2638,1.2641,44000000.0
2009-11-24 03:01:00,1.2641,1.26455,1.2641,1.2643,51200000.0
2009-11-24 03:02:00,1.2643,1.26455,1.26375,1.2645,66000000.0
2009-11-24 03:03:00,1.26455,1.26455,1.2641,1.2642,13700000.0
2009-11-24 03:04:00,1.26425,1.2647,1.2638,1.2638,170700000.0
2009-11-24 03:05:00,1.26395,1.26405,1.2636,1.2638,63600000.0
2009-11-24 03:06:00,1.2638,1.26385,1.26335,1.26335,66400000.0
2009-11-24 03:07:00,1.26335,1.2642,1.26315,1.26365,84900000.0
2009-11-24 03:08:00,1.26365,1.26385,1.2636,1.2638,31200000.0
2009-11-24 03:09:00,1.2638,1.2641,1.2638,1.2641,28800000.0
2009-11-24 03:10:00,1.2641,1.2642,1.2639,1.2642,33100000.0
2009-11-24 03:11:00,1.26425,1.26435,1.26415,1.26415,27000000.0
2009-11-24 03:12:00,1.2641,1.26445,1.2641,1.2643,48300000.0
2009-11-24 03:13:00,1.2643,1.2644,1.2641,1.26425,40900000.0
2009-11-24 03:14:00,1.26435,1.2646,1.2643,1.26445,42400000.0
2009-11-24 03:15:00,1.26435,1.2645,1.26415,1.26415,44400000.0
2009-11-24 03:16:00,1.26415,1.26455,1.2637,1.26445,49200000.0
2009-11-24 03:17:00,1.2645,1.26485,1.2644,1.2648,36000000.0
2009-11-24 03:18:00,1.26485,1.26485,1.26465,1.2647,11000000.0
2009-11-24 03:19:00,1.26475,1.26475,1.2645,1.2645,3000000.0
2009-11-24 03:20:00,1.2643,1.26465,1.2641,1.26455,45600000.0
2009-11-24 03:21:00,1.2645,1.2646,1.26435,1.2646,101700000.0
2009-11-24 03:22:00,1.2644,1.26455,1.2644,1.2645,10000000.0
2009-11-24 03:23:00,1.26445,1.26455,1.26445,1.2645,5000000.0
2009-11-24 03:24:00,1.26455,1.2647,1.26425,1.2644,39600000.0
2009-11-24 03:25:00,1.2644,1.2644,1.26385,1.2639,63600000.0
2009-11-24 03:26:00,1.2639,1.2639,1.2636,1.26375,35400000.0
2009-11-24 03:27:00,1.26375,1.26385,1.26365,1.26375,20400000.0
2009-11-24 03:28:00,1.2637,1.26425,1.2637,1.2641,36000000.0
2009-11-24 03:29:00,1.2641,1.26425,1.2641,1.26425,11900000.0
2009-11-24 03:30:00,1.26425,1.26425,1.2642,1.26425,7500000.0
2009-11-24 03:31:00,1.26425,1.26425,1.26415,1.26425,11400000.0
2009-11-24 03:32:00,1.264,1.26425,1.264,1.2642,23500000.0
2009-11-24 03:33:00,1.2642,1.26435,1.2641,1.26435,24300000.0
2009-11-24 03:34:00,1.2643,1.26445,1.2643,1.26435,16500000.0
2009-11-24 03:35:00,1.26435,1.26435,1.2642,1.2643,22500000.0
2009-11-24 03:36:00,1.26425,1.26445,1.26365,1.26405,81500000.0
2009-11-24 03:37:00,1.26415,1.26445,1.2638,1.26435,32800000.0
2009-11-24 03:38:00,1.26445,1.26445,1.2643,1.26435,29800000.0
2009-11-24 03:39:00,1.26435,1.26465,1.2641,1.2646,46800000.0
2009-11-24 03:40:00,1.2646,1.2649,1.2646,1.2649,25500000.0
2009-11-24 03:41:00,1.26485,1.2649,1.2644,1.2646,61200000.0
2009-11-24 03:42:00,1.26465,1.26495,1.26465,1.26475,30700000.0
2009-11-24 03:43:00,1.26475,1.26475,1.2644,1.2644,9400000.0
2009-11-24 03:44:00,1.2644,1.26455,1.2643,1.2644,21000000.0
2009-11-24 03:45:00,1.26445,1.26445,1.2641,1.26415,36400000.0
2009-11-24 03:46:00,1.26425,1.26455,1.26415,1.2644,20300000.0
2009-11-24 03:47:00,1.26435,1.26435,1.26425,1.26425,12400000.0
2009-11-24 03:48:00,1.2643,1.2644,1.26415,1.26415,6700000.0
2009-11-24 03:49:00,1.2642,1.2642,1.2642,1.2642,3000000.0
2009-11-24 03:50:00,1.26425,1.2646,1.2641,1.2646,15700000.0
2009-11-24 03:51:00,1.2645,1.26485,1.2644,1.26445,57799999.0
2009-11-24 03:52:00,1.2646,1.26505,1.2636,1.26445,80100000.0
2009-11-24 03:53:00,1.2644,1.2645,1.2644,1.26445,10200000.0
2009-11-24 03:54:00,1.2645,1.26465,1.2645,1.26465,18400000.0
2009-11-24 03:55:00,1.26455,1.26515,1.26435,1.26435,56100000.0
2009-11-24 03:56:00,1.26435,1.26435,1.2641,1.2643,24400000.0
2009-11-24 03:57:00,1.26435,1.2645,1.2642,1.26425,16000000.0
2009-11-24 03:58:00,1.2642,1.2648,1.2641,1.26465,61300000.0
2009-11-24 03:59:00,1.2646,1.2655,1.2646,1.26515,70000000.0
2009-11-24 04:00:00,1.26505,1.26505,1.2645,1.26475,87100000.0
2009-11-24 04:01:00,1.26475,1.26485,1.2647,1.26485,25700000.0
2009-11-24 04:02:00,1.26485,1.265,1.26455,1.26455,26100000.0
2009-11-24 04:03:00,1.26455,1.265,1.26455,1.26485,62900000.0
2009-11-24 04:04:00,1.26485,1.26515,1.26415,1.26435,79000000.0
2009-11-24 04:05:00,1.26435,1.26445,1.2641,1.26435,67400000.0
2009-11-24 04:06:00,1.26435,1.26445,1.2642,1.2644,25800000.0
2009-11-24 04:07:00,1.2644,1.26455,1.26415,1.2644,42700000.0
2009-11-24 04:08:00,1.2644,1.26475,1.2644,1.2647,39500000.0
2009-11-24 04:09:00,1.2647,1.26475,1.2647,1.2647,8400000.0
2009-11-24 04:10:00,1.26475,1.26485,1.26475,1.26475,8200000.0
2009-11-24 04:11:00,1.26465,1.2648,1.26465,1.2648,33300000.0
2009-11-24 04:12:00,1.26455,1.2646,1.2643,1.2644,48800000.0
2009-11-24 04:13:00,1.2644,1.26455,1.2644,1.26455,6000000.0
2009-11-24 04:14:00,1.26455,1.26455,1.2638,1.26425,16800000.0
2009-11-24 04:15:00,1.26425,1.2645,1.26425,1.2645,15200000.0
2009-11-24 04:16:00,1.2645,1.2646,1.2645,1.26455,9600000.0
2009-11-24 04:17:00,1.26445,1.26455,1.26445,1.26445,14400000.0
2009-11-24 04:18:00,1.26435,1.26445,1.26435,1.26435,18000000.0
2009-11-24 04:19:00,1.2644,1.2645,1.26425,1.26425,25400000.0
2009-11-24 04:20:00,1.2643,1.2644,1.26425,1.2643,11400000.0
2009-11-24 04:21:00,1.26425,1.2643,1.26425,1.2643,8800000.0
2009-11-24 04:22:00,1.2643,1.26475,1.26425,1.2647,52400000.0
2009-11-24 04:23:00,1.2647,1.26475,1.26435,1.2647,21200000.0
2009-11-24 04:24:00,1.2646,1.2647,1.26405,1.26405,83100000.0
2009-11-24 04:25:00,1.264,1.26405,1.26385,1.26405,25400000.0
2009-11-24 04:26:00,1.26405,1.26415,1.26385,1.26415,24400000.0
2009-11-24 04:27:00,1.26405,1.26445,1.2637,1.26445,68300000.0
2009-11-24 04:28:00,1.26445,1.2645,1.2638,1.2639,35200000.0
2009-11-24 04:29:00,1.2639,1.26395,1.26385,1.2639,33500000.0
2009-11-24 04:30:00,1.26375,1.2638,1.2635,1.2637,28700000.0
2009-11-24 04:31:00,1.26375,1.26385,1.2636,1.26365,44100000.0
2009-11-24 04:32:00,1.26355,1.2637,1.2635,1.26365,38000000.0
2009-11-24 04:33:00,1.2637,1.26375,1.26355,1.26375,42200000.0
2009-11-24 04:34:00,1.26375,1.26385,1.2636,1.26365,51400000.0
2009-11-24 04:35:00,1.2636,1.26405,1.26345,1.26405,73400000.0
2009-11-24 04:36:00,1.26395,1.26405,1.2639,1.264,30000000.0
2009-11-24 04:37:00,1.2638,1.264,1.26355,1.2638,37800000.0
2009-11-24 04:38:00,1.2641,1.26435,1.26375,1.2642,55500000.0
2009-11-24 04:39:00,1.26415,1.2642,1.26385,1.2642,27500000.0
2009-11-24 04:40:00,1.2643,1.2646,1.26425,1.2645,22500000.0
2009-11-24 04:41:00,1.26455,1.26465,1.26415,1.2643,53200000.0
2009-11-24 04:42:00,1.2643,1.26445,1.26385,1.2642,43300000.0
2009-11-24 04:43:00,1.2642,1.2645,1.2641,1.26435,108500000.0
2009-11-24 04:44:00,1.2643,1.26465,1.2643,1.26445,27700000.0
2009-11-24 04:45:00,1.2644,1.2644,1.2638,1.26385,49500000.0
2009-11-24 04:46:00,1.2638,1.26435,1.2638,1.26425,44500000.0
2009-11-24 04:47:00,1.26425,1.26485,1.2641,1.26485,39300000.0
2009-11-24 04:48:00,1.26485,1.26485,1.2644,1.26455,29200000.0
2009-11-24 04:49:00,1.26455,1.26455,1.2638,1.26385,62800000.0
2009-11-24 04:50:00,1.26385,1.26385,1.2634,1.26345,47900000.0
2009-11-24 04:51:00,1.2635,1.26435,1.26335,1.26355,87400000.0
2009-11-24 04:52:00,1.26355,1.2637,1.2635,1.2636,51700000.0
2009-11-24 04:53:00,1.2636,1.26415,1.26335,1.2641,55600000.0
2009-11-24 04:54:00,1.26405,1.2641,1.2638,1.26385,31100000.0
2009-11-24 04:55:00,1.26385,1.26385,1.2638,1.26385,9000000.0
2009-11-24 04:56:00,1.26395,1.26405,1.26395,1.26405,19200000.0
2009-11-24 04:57:00,1.26405,1.26425,1.26405,1.26415,29400000.0
2009-11-24 04:58:00,1.2641,1.2641,1.26385,1.26395,25500000.0
2009-11-24 04:59:00,1.2639,1.2641,1.26375,1.2641,17200000.0
2009-11-24 05:00:00,1.26415,1.26415,1.2638,1.2639,29100000.0
2009-11-24 05:01:00,1.26395,1.2641,1.2638,1.26395,18600000.0
2009-11-24 05:02:00,1.26395,1.26425,1.26395,1.264,27000000.0
2009-11-24 05:03:00,1.264,1.26405,1.264,1.264,9600000.0
2009-11-24 05:04:00,1.264,1.26415,1.26375,1.2638,30600000.0
2009-11-24 05:05:00,1.26385,1.264,1.2638,1.264,18000000.0
2009-11-24 05:06:00,1.264,1.26425,1.264,1.26415,31300000.0
2009-11-24 05:07:00,1.26415,1.2644,1.26385,1.2639,61000000.0
2009-11-24 05:08:00,1.2638,1.26395,1.2638,1.2639,136500000.0
2009-11-24 05:09:00,1.264,1.2641,1.2639,1.26405,25200000.0
2009-11-24 05:10:00,1.26405,1.2645,1.2639,1.2639,51600000.0
2009-11-24 05:11:00,1.2639,1.2641,1.2639,1.264,33800000.0
2009-11-24 05:12:00,1.264,1.26435,1.2637,1.264,54700000.0
2009-11-24 05:13:00,1.264,1.26435,1.2635,1.26385,67000000.0
2009-11-24 05:14:00,1.2636,1.2641,1.26335,1.2637,82100000.0
2009-11-24 05:15:00,1.2637,1.26415,1.2635,1.26395,50200000.0
2009-11-24 05:16:00,1.264,1.2641,1.2639,1.2639,8000000.0
2009-11-24 05:17:00,1.2638,1.26405,1.26375,1.26395,60400000.0
2009-11-24 05:18:00,1.264,1.264,1.2638,1.26395,67200000.0
2009-11-24 05:19:00,1.26385,1.26415,1.2633,1.26355,54200000.0
2009-11-24 05:20:00,1.26355,1.264,1.2633,1.264,105800000.0
2009-11-24 05:21:00,1.264,1.264,1.26355,1.26355,36300000.0
2009-11-24 05:22:00,1.26355,1.2641,1.26355,1.26405,34400000.0
2009-11-24 05:23:00,1.26405,1.26445,1.26385,1.2643,78900000.0
2009-11-24 05:24:00,1.2644,1.2648,1.2644,1.26475,41700000.0
2009-11-24 05:25:00,1.2647,1.26485,1.2646,1.26475,26800000.0
2009-11-24 05:26:00,1.26475,1.2648,1.26475,1.26475,13800000.0
2009-11-24 05:27:00,1.26475,1.26485,1.26475,1.2648,14200000.0
2009-11-24 05:28:00,1.26485,1.26525,1.26485,1.26495,39600000.0
2009-11-24 05:29:00,1.26485,1.2651,1.26465,1.26475,36600000.0
2009-11-24 05:30:00,1.26475,1.26475,1.26475,1.26475,39000000.0
2009-11-24 05:31:00,1.26475,1.26475,1.2641,1.26475,35100000.0
2009-11-24 05:32:00,1.26475,1.26475,1.26475,1.26475,9000000.0
2009-11-24 05:33:00,1.26475,1.26475,1.26405,1.26415,68800000.0
2009-11-24 05:34:00,1.26415,1.26445,1.26355,1.26385,108700000.0
2009-11-24 05:35:00,1.26385,1.26415,1.2635,1.26415,47000000.0
2009-11-24 05:36:00,1.26415,1.26435,1.2638,1.2639,59200000.0
2009-11-24 05:37:00,1.26395,1.264,1.2639,1.26395,7700000.0
2009-11-24 05:38:00,1.2639,1.26405,1.2639,1.2639,20700000.0
2009-11-24 05:39:00,1.26385,1.26395,1.26385,1.26395,8600000.0
2009-11-24 05:40:00,1.26395,1.26475,1.26395,1.26445,52600000.0
2009-11-24 05:41:00,1.2645,1.26495,1.26435,1.2644,21800000.0
2009-11-24 05:42:00,1.2642,1.26455,1.26415,1.26455,39300000.0
2009-11-24 05:43:00,1.26455,1.2648,1.26445,1.2645,32100000.0
2009-11-24 05:44:00,1.2645,1.2646,1.26435,1.26445,22800000.0
2009-11-24 05:45:00,1.26445,1.26445,1.26425,1.2643,5300000.0
2009-11-24 05:46:00,1.26435,1.26435,1.2643,1.2643,5400000.0
2009-11-24 05:47:00,1.2643,1.2644,1.2642,1.2643,13000000.0
2009-11-24 05:48:00,1.26425,1.26435,1.2641,1.26435,15200000.0
2009-11-24 05:49:00,1.2644,1.26455,1.2642,1.26445,12000000.0
2009-11-24 05:50:00,1.26445,1.26445,1.264,1.264,13300000.0
2009-11-24 05:51:00,1.2641,1.2641,1.26385,1.26395,26400000.0
2009-11-24 05:52:00,1.2639,1.26405,1.2639,1.26405,14600000.0
2009-11-24 05:53:00,1.26405,1.26405,1.26385,1.26395,13500000.0
2009-11-24 05:54:00,1.264,1.26415,1.264,1.2641,32200000.0
2009-11-24 05:55:00,1.26415,1.2642,1.26405,1.2641,43200000.0
2009-11-24 05:56:00,1.2642,1.2643,1.26405,1.26405,10200000.0
2009-11-24 05:57:00,1.26395,1.26415,1.26395,1.26415,4500000.0
2009-11-24 05:58:00,1.26405,1.26405,1.2637,1.26395,30200000.0
2009-11-24 05:59:00,1.26385,1.26385,1.2636,1.2637,25400000.0
2009-11-24 06:00:00,1.2637,1.264,1.26335,1.26355,33900000.0
2009-11-24 06:01:00,1.2634,1.26355,1.2633,1.26355,44000000.0
2009-11-24 06:02:00,1.2636,1.26375,1.2635,1.26375,27600000.0
2009-11-24 06:03:00,1.2633,1.2635,1.2633,1.26345,26800000.0
2009-11-24 06:04:00,1.26345,1.2635,1.2633,1.26335,66400000.0
2009-11-24 06:05:00,1.26345,1.26365,1.26345,1.26365,6200000.0
2009-11-24 06:06:00,1.26355,1.2637,1.26335,1.2634,54800000.0
2009-11-24 06:07:00,1.2634,1.2637,1.2634,1.2637,31200000.0
2009-11-24 06:08:00,1.2637,1.26385,1.26325,1.2633,100900000.0
2009-11-24 06:09:00,1.2633,1.26355,1.2633,1.26355,32600000.0
2009-11-24 06:10:00,1.26355,1.2637,1.26345,1.26345,40800000.0
2009-11-24 06:11:00,1.26355,1.2639,1.2634,1.26375,60200000.0
2009-11-24 06:12:00,1.26375,1.26415,1.2633,1.2636,76500000.0
2009-11-24 06:13:00,1.2636,1.264,1.2633,1.26355,72500000.0
2009-11-24 06:14:00,1.26345,1.2637,1.2633,1.2637,14400000.0
2009-11-24 06:15:00,1.26365,1.2637,1.26365,1.2637,4100000.0
2009-11-24 06:16:00,1.2638,1.2638,1.26365,1.26365,8600000.0
2009-11-24 06:17:00,1.2636,1.2636,1.2635,1.2635,12600000.0
2009-11-24 06:18:00,1.26355,1.2638,1.26355,1.2638,29300000.0
2009-11-24 06:19:00,1.2637,1.26385,1.26355,1.26365,33100000.0
2009-11-24 06:20:00,1.26365,1.264,1.2633,1.26335,70700000.0
2009-11-24 06:21:00,1.26335,1.2634,1.26335,1.26335,23000000.0
2009-11-24 06:22:00,1.26335,1.2635,1.26325,1.26335,28400000.0
2009-11-24 06:23:00,1.26335,1.26405,1.26315,1.264,126800000.0
2009-11-24 06:24:00,1.26405,1.26405,1.26325,1.2636,79000000.0
2009-11-24 06:25:00,1.26355,1.26355,1.2634,1.26345,16000000.0
2009-11-24 06:26:00,1.2634,1.2637,1.26315,1.2634,37300000.0
2009-11-24 06:27:00,1.2635,1.26375,1.26345,1.26375,36100000.0
2009-11-24 06:28:00,1.2638,1.2638,1.26365,1.26375,19800000.0
2009-11-24 06:29:00,1.2638,1.2639,1.26375,1.2638,31000000.0
2009-11-24 06:30:00,1.26375,1.26385,1.2636,1.2637,14000000.0
2009-11-24 06:31:00,1.26365,1.2637,1.26325,1.2634,41300000.0
2009-11-24 06:32:00,1.26345,1.2635,1.2632,1.26335,16500000.0
2009-11-24 06:33:00,1.26325,1.2635,1.2631,1.26315,40400000.0
2009-11-24 06:34:00,1.26315,1.2633,1.2631,1.26315,17000000.0
2009-11-24 06:35:00,1.2632,1.2633,1.2629,1.26305,54400000.0
2009-11-24 06:36:00,1.26305,1.26305,1.26295,1.26305,40800000.0
2009-11-24 06:37:00,1.26305,1.26305,1.26305,1.26305,28000000.0
2009-11-24 06:38:00,1.26305,1.26305,1.2627,1.26285,44800000.0
2009-11-24 06:39:00,1.26285,1.26285,1.26285,1.26285,35000000.0
2009-11-24 06:40:00,1.26285,1.26285,1.26285,1.26285,26000000.0
2009-11-24 06:41:00,1.26285,1.26285,1.26265,1.26265,66000000.0
2009-11-24 06:42:00,1.26265,1.26275,1.2626,1.26265,60400000.0
2009-11-24 06:43:00,1.26265,1.2629,1.26265,1.26265,36800000.0
2009-11-24 06:44:00,1.26265,1.26265,1.26265,1.26265,33000000.0
2009-11-24 06:45:00,1.26265,1.26265,1.26265,1.26265,11000000.0
2009-11-24 06:46:00,1.26265,1.26265,1.26255,1.26255,15000000.0
2009-11-24 06:47:00,1.26255,1.26255,1.26235,1.26245,53100000.0
2009-11-24 06:48:00,1.26245,1.26245,1.26235,1.26245,63600000.0
2009-11-24 06:49:00,1.26245,1.26245,1.26235,1.26235,19100000.0
2009-11-24 06:50:00,1.26235,1.26235,1.26235,1.26235,14000000.0
2009-11-24 06:51:00,1.26235,1.26265,1.26235,1.26265,32200000.0
2009-11-24 06:52:00,1.2626,1.26285,1.26245,1.26285,47000000.0
2009-11-24 06:53:00,1.26285,1.26285,1.2627,1.26275,23000000.0
2009-11-24 06:54:00,1.2628,1.2631,1.2628,1.26305,30400000.0
2009-11-24 06:55:00,1.26305,1.26315,1.26265,1.2627,25000000.0
2009-11-24 06:56:00,1.26265,1.26275,1.26265,1.26275,16600000.0
2009-11-24 06:57:00,1.2627,1.263,1.26235,1.263,45100000.0
2009-11-24 06:58:00,1.26295,1.26305,1.26265,1.2629,61600000.0
2009-11-24 06:59:00,1.2629,1.2629,1.2629,1.2629,5000000.0
2009-11-24 07:00:00,1.2629,1.2629,1.2627,1.2629,23400000.0
2009-11-24 07:01:00,1.26285,1.26325,1.2628,1.2632,37200000.0
2009-11-24 07:02:00,1.2632,1.26325,1.2628,1.26325,41600000.0
2009-11-24 07:03:00,1.26305,1.26345,1.26305,1.26335,40800000.0
2009-11-24 07:04:00,1.26335,1.26345,1.26325,1.26335,21700000.0
2009-11-24 07:05:00,1.26335,1.26345,1.263,1.2632,34100000.0
2009-11-24 07:06:00,1.2633,1.26365,1.2632,1.26335,47600000.0
2009-11-24 07:07:00,1.26335,1.26335,1.26285,1.26295,43500000.0
2009-11-24 07:08:00,1.26295,1.26345,1.26295,1.26325,24400000.0
2009-11-24 07:09:00,1.2632,1.2632,1.26225,1.26285,52300000.0
2009-11-24 07:10:00,1.2629,1.2629,1.2623,1.2625,28000000.0
2009-11-24 07:11:00,1.2625,1.2627,1.2624,1.2627,20300000.0
2009-11-24 07:12:00,1.26265,1.26305,1.26265,1.2629,49300000.0
2009-11-24 07:13:00,1.263,1.26335,1.2629,1.2632,64700000.0
2009-11-24 07:14:00,1.26325,1.26345,1.2631,1.26335,75500000.0
2009-11-24 07:15:00,1.2633,1.26335,1.263,1.2633,35000000.0
2009-11-24 07:16:00,1.2633,1.26335,1.26285,1.26305,54400000.0
2009-11-24 07:17:00,1.263,1.26335,1.26295,1.26335,33600000.0
2009-11-24 07:18:00,1.26325,1.26325,1.2623,1.26265,62000000.0
2009-11-24 07:19:00,1.26255,1.26275,1.2624,1.2624,32100000.0
2009-11-24 07:20:00,1.2624,1.26265,1.2624,1.26255,38400000.0
2009-11-24 07:21:00,1.26255,1.2626,1.26225,1.2624,55700000.0
2009-11-24 07:22:00,1.26235,1.2628,1.26225,1.26235,50000000.0
2009-11-24 07:23:00,1.26235,1.26235,1.26235,1.26235,47000000.0
2009-11-24 07:24:00,1.26235,1.26255,1.26235,1.26245,30500000.0
2009-11-24 07:25:00,1.26245,1.26265,1.26235,1.26245,60400000.0
2009-11-24 07:26:00,1.26245,1.2629,1.2624,1.26265,46800000.0
2009-11-24 07:27:00,1.2626,1.2632,1.2626,1.2632,44300000.0
2009-11-24 07:28:00,1.2631,1.2632,1.2629,1.2632,42300000.0
2009-11-24 07:29:00,1.2632,1.26335,1.26285,1.26325,41200000.0
2009-11-24 07:30:00,1.26305,1.26355,1.26245,1.26255,73300000.0
2009-11-24 07:31:00,1.26265,1.2634,1.26265,1.2634,56500000.0
2009-11-24 07:32:00,1.2634,1.26355,1.26335,1.26355,19300000.0
2009-11-24 07:33:00,1.2635,1.2636,1.263,1.2634,61500000.0
2009-11-24 07:34:00,1.26335,1.26335,1.2629,1.26335,36200000.0
2009-11-24 07:35:00,1.2634,1.26345,1.2629,1.2634,55000000.0
2009-11-24 07:36:00,1.2634,1.2636,1.26295,1.2634,75700000.0
2009-11-24 07:37:00,1.2635,1.26405,1.26315,1.2635,105600000.0
2009-11-24 07:38:00,1.2631,1.26385,1.26305,1.2637,84700000.0
2009-11-24 07:39:00,1.2637,1.26375,1.2632,1.2634,62000000.0
2009-11-24 07:40:00,1.2636,1.2639,1.26305,1.2632,84800000.0
2009-11-24 07:41:00,1.2633,1.26365,1.263,1.2632,64100000.0
2009-11-24 07:42:00,1.2632,1.26335,1.263,1.26335,65400000.0
2009-11-24 07:43:00,1.26335,1.2636,1.26315,1.26355,37900000.0
2009-11-24 07:44:00,1.26355,1.26375,1.26325,1.2635,61100000.0
2009-11-24 07:45:00,1.2634,1.2635,1.2627,1.26315,114600000.0
2009-11-24 07:46:00,1.26315,1.26315,1.26275,1.2631,44000000.0
2009-11-24 07:47:00,1.26315,1.26335,1.2628,1.26315,43700000.0
2009-11-24 07:48:00,1.2631,1.26325,1.2625,1.2627,31100000.0
2009-11-24 07:49:00,1.26265,1.2631,1.26225,1.2629,70000000.0
2009-11-24 07:50:00,1.26285,1.26295,1.26235,1.2625,65400000.0
2009-11-24 07:51:00,1.26255,1.26295,1.2625,1.26275,55100000.0
2009-11-24 07:52:00,1.26275,1.26275,1.26235,1.26235,60500000.0
2009-11-24 07:53:00,1.26235,1.26305,1.26235,1.26295,72100000.0
2009-11-24 07:54:00,1.26295,1.26305,1.2623,1.2625,59200000.0
2009-11-24 07:55:00,1.26245,1.2627,1.2623,1.26235,50900000.0
2009-11-24 07:56:00,1.26235,1.26285,1.2623,1.26265,111600000.0
2009-11-24 07:57:00,1.26265,1.2628,1.2623,1.2625,47600000.0
2009-11-24 07:58:00,1.26255,1.26285,1.26235,1.26285,72500000.0
2009-11-24 07:59:00,1.2629,1.2636,1.2627,1.2629,104700000.0
2009-11-24 08:00:00,1.2629,1.2634,1.26255,1.26325,83100000.0
2009-11-24 08:01:00,1.26325,1.2634,1.2628,1.26305,41300000.0
2009-11-24 08:02:00,1.263,1.2632,1.263,1.2631,28800000.0
2009-11-24 08:03:00,1.2631,1.2632,1.26275,1.26295,26100000.0
2009-11-24 08:04:00,1.26295,1.26295,1.26265,1.2629,18700000.0
2009-11-24 08:05:00,1.26295,1.2635,1.2629,1.263,49900000.0
2009-11-24 08:06:00,1.263,1.26315,1.2628,1.2631,67700000.0
2009-11-24 08:07:00,1.2631,1.26325,1.2628,1.2631,37000000.0
2009-11-24 08:08:00,1.26305,1.26335,1.26295,1.2633,41900000.0
2009-11-24 08:09:00,1.2634,1.2634,1.26305,1.26305,36000000.0
2009-11-24 08:10:00,1.263,1.2634,1.263,1.26335,85400000.0
2009-11-24 08:11:00,1.26345,1.26345,1.26315,1.26325,83600000.0
2009-11-24 08:12:00,1.2633,1.2633,1.2628,1.2631,97300000.0
2009-11-24 08:13:00,1.2631,1.2641,1.2628,1.26325,184700000.0
2009-11-24 08:14:00,1.2633,1.2638,1.2628,1.26315,102400000.0
2009-11-24 08:15:00,1.2632,1.26325,1.26245,1.2626,52300000.0
2009-11-24 08:16:00,1.2627,1.2627,1.2623,1.2627,86000000.0
2009-11-24 08:17:00,1.2627,1.2629,1.26245,1.26275,86300000.0
2009-11-24 08:18:00,1.2628,1.26315,1.2627,1.26275,48300000.0
2009-11-24 08:19:00,1.26275,1.2638,1.26275,1.26375,65000000.0
2009-11-24 08:20:00,1.26375,1.26375,1.263,1.26345,54200000.0
2009-11-24 08:21:00,1.26345,1.2638,1.2634,1.2634,58000000.0
2009-11-24 08:22:00,1.26335,1.2635,1.2632,1.26345,26000000.0
2009-11-24 08:23:00,1.26345,1.2635,1.2631,1.2634,33800000.0
2009-11-24 08:24:00,1.2634,1.26375,1.26305,1.26375,55900000.0
2009-11-24 08:25:00,1.26375,1.2638,1.26345,1.2636,37400000.0
2009-11-24 08:26:00,1.26355,1.26365,1.2635,1.2636,29900000.0
2009-11-24 08:27:00,1.2636,1.2637,1.2635,1.2636,46300000.0
2009-11-24 08:28:00,1.2637,1.26475,1.2636,1.26455,89100000.0
2009-11-24 08:29:00,1.26455,1.26475,1.264,1.2641,36400000.0
2009-11-24 08:30:00,1.2641,1.26415,1.2639,1.264,36000000.0
2009-11-24 08:31:00,1.26405,1.26405,1.26375,1.26385,26000000.0
2009-11-24 08:32:00,1.26395,1.26395,1.2638,1.2639,16000000.0
2009-11-24 08:33:00,1.26385,1.2639,1.2636,1.2639,26500000.0
2009-11-24 08:34:00,1.2638,1.26415,1.2637,1.26415,82500000.0
2009-11-24 08:35:00,1.26415,1.26415,1.26325,1.26345,109500000.0
2009-11-24 08:36:00,1.26335,1.2637,1.26275,1.26345,117500000.0
2009-11-24 08:37:00,1.2634,1.26345,1.2628,1.2631,95800000.0
2009-11-24 08:38:00,1.2631,1.2632,1.26275,1.263,109100000.0
2009-11-24 08:39:00,1.263,1.2634,1.26295,1.26305,67800000.0
2009-11-24 08:40:00,1.2632,1.26335,1.2628,1.263,70300000.0
2009-11-24 08:41:00,1.263,1.26305,1.26265,1.2629,97100000.0
2009-11-24 08:42:00,1.2629,1.2631,1.26225,1.2628,88900000.0
2009-11-24 08:43:00,1.26285,1.263,1.2626,1.26265,74300000.0
2009-11-24 08:44:00,1.26265,1.2627,1.26225,1.26225,80100000.0
2009-11-24 08:45:00,1.2625,1.26265,1.26225,1.26235,46000000.0
2009-11-24 08:46:00,1.26235,1.2626,1.26235,1.26245,42600000.0
2009-11-24 08:47:00,1.26245,1.26295,1.26235,1.26235,90200000.0
2009-11-24 08:48:00,1.26235,1.26245,1.2623,1.26235,78900000.0
2009-11-24 08:49:00,1.26235,1.26345,1.26235,1.26345,67700000.0
2009-11-24 08:50:00,1.26335,1.26355,1.2628,1.2632,118900000.0
2009-11-24 08:51:00,1.2632,1.2636,1.2629,1.2631,83000000.0
2009-11-24 08:52:00,1.2631,1.2633,1.26305,1.26305,51100000.0
2009-11-24 08:53:00,1.263,1.2631,1.2628,1.26305,30800000.0
2009-11-24 08:54:00,1.26315,1.26355,1.263,1.26305,86800000.0
2009-11-24 08:55:00,1.26305,1.26325,1.26285,1.263,65200000.0
2009-11-24 08:56:00,1.263,1.26335,1.26235,1.26315,81100000.0
2009-11-24 08:57:00,1.26305,1.2634,1.26285,1.2631,62200000.0
2009-11-24 08:58:00,1.26315,1.26355,1.26305,1.26355,63200000.0
2009-11-24 08:59:00,1.26355,1.26375,1.2632,1.2634,56400000.0
2009-11-24 09:00:00,1.2634,1.26345,1.26305,1.2633,51800000.0
2009-11-24 09:01:00,1.2633,1.2639,1.2633,1.26335,68600000.0
2009-11-24 09:02:00,1.26335,1.26395,1.26335,1.2636,75500000.0
2009-11-24 09:03:00,1.26365,1.2637,1.2631,1.26355,53400000.0
2009-11-24 09:04:00,1.26345,1.26415,1.26345,1.2639,103200000.0
2009-11-24 09:05:00,1.26385,1.26395,1.26355,1.2638,43300000.0
2009-11-24 09:06:00,1.2638,1.26385,1.26325,1.2633,75200000.0
2009-11-24 09:07:00,1.26335,1.2637,1.26315,1.26325,88300000.0
2009-11-24 09:08:00,1.26325,1.26405,1.26325,1.2639,61600000.0
2009-11-24 09:09:00,1.264,1.2643,1.26365,1.26385,151600000.0
2009-11-24 09:10:00,1.26395,1.2643,1.2631,1.26335,120900000.0
2009-11-24 09:11:00,1.2635,1.2644,1.2635,1.2638,192200000.0
2009-11-24 09:12:00,1.2639,1.2641,1.26355,1.2638,92900000.0
2009-11-24 09:13:00,1.2638,1.26425,1.26375,1.26385,49600000.0
2009-11-24 09:14:00,1.2639,1.26415,1.2636,1.2637,77700000.0
2009-11-24 09:15:00,1.2637,1.26455,1.2637,1.26455,173900000.0
2009-11-24 09:16:00,1.26435,1.26505,1.26425,1.2648,134000000.0
2009-11-24 09:17:00,1.2646,1.26495,1.264,1.26455,160800000.0
2009-11-24 09:18:00,1.26455,1.2649,1.26435,1.26465,178800000.0
2009-11-24 09:19:00,1.2647,1.2648,1.2636,1.2641,134200000.0
2009-11-24 09:20:00,1.264,1.2643,1.26375,1.26395,176600000.0
2009-11-24 09:21:00,1.2642,1.26435,1.26375,1.2642,141000000.0
2009-11-24 09:22:00,1.2642,1.26455,1.2636,1.2636,136700000.0
2009-11-24 09:23:00,1.2635,1.2642,1.2635,1.2642,112600000.0
2009-11-24 09:24:00,1.26415,1.2643,1.26355,1.264,136000000.0
2009-11-24 09:25:00,1.264,1.26445,1.26385,1.2641,125700000.0
2009-11-24 09:26:00,1.2641,1.2645,1.26405,1.2641,105700000.0
2009-11-24 09:27:00,1.2641,1.26475,1.26395,1.26395,118700000.0
2009-11-24 09:28:00,1.264,1.2641,1.2634,1.2639,153300000.0
2009-11-24 09:29:00,1.26375,1.2643,1.26355,1.26415,206300000.0
2009-11-24 09:30:00,1.2642,1.26455,1.26385,1.26445,179400000.0
2009-11-24 09:31:00,1.2643,1.26445,1.2639,1.2642,122200000.0
2009-11-24 09:32:00,1.26415,1.2644,1.2638,1.26435,133600000.0
2009-11-24 09:33:00,1.2644,1.26455,1.2639,1.26425,201700000.0
2009-11-24 09:34:00,1.2642,1.2642,1.2638,1.2642,72300000.0
2009-11-24 09:35:00,1.2642,1.26455,1.26395,1.26395,145700000.0
2009-11-24 09:36:00,1.26405,1.26445,1.26395,1.26425,54100000.0
2009-11-24 09:37:00,1.26425,1.2646,1.26395,1.2643,158800000.0
2009-11-24 09:38:00,1.26445,1.2648,1.2644,1.2646,71000000.0
2009-11-24 09:39:00,1.2645,1.26485,1.2642,1.2642,101800000.0
2009-11-24 09:40:00,1.2643,1.26455,1.26415,1.26435,64600000.0
2009-11-24 09:41:00,1.2644,1.2644,1.2637,1.26395,136700000.0
2009-11-24 09:42:00,1.26395,1.2643,1.26345,1.2635,173800000.0
2009-11-24 09:43:00,1.26345,1.264,1.26325,1.26335,104200000.0
2009-11-24 09:44:00,1.26335,1.26425,1.2633,1.26375,170100000.0
2009-11-24 09:45:00,1.26395,1.26415,1.26325,1.2634,192200000.0
2009-11-24 09:46:00,1.2633,1.26385,1.2633,1.26365,178600000.0
2009-11-24 09:47:00,1.2637,1.26395,1.26355,1.26365,92200000.0
2009-11-24 09:48:00,1.2636,1.2641,1.26345,1.26395,90100000.0
2009-11-24 09:49:00,1.26385,1.2642,1.2637,1.26405,64200000.0
2009-11-24 09:50:00,1.264,1.2643,1.26385,1.26405,152900000.0
2009-11-24 09:51:00,1.2642,1.2643,1.2637,1.26375,151600000.0
2009-11-24 09:52:00,1.26375,1.2638,1.26355,1.26365,94900000.0
2009-11-24 09:53:00,1.26355,1.26415,1.26335,1.26355,136700000.0
2009-11-24 09:54:00,1.2635,1.2638,1.2633,1.2633,99100000.0
2009-11-24 09:55:00,1.2633,1.264,1.2633,1.26395,125400000.0
2009-11-24 09:56:00,1.26405,1.2642,1.2636,1.26405,146000000.0
2009-11-24 09:57:00,1.264,1.2644,1.2639,1.26415,111000000.0
2009-11-24 09:58:00,1.26415,1.26435,1.264,1.264,89200000.0
2009-11-24 09:59:00,1.264,1.26435,1.26385,1.2639,70300000.0
2009-11-24 10:00:00,1.2639,1.2641,1.2637,1.2637,154400000.0
2009-11-24 10:01:00,1.26365,1.26395,1.2634,1.26395,141700000.0
2009-11-24 10:02:00,1.26385,1.26405,1.26375,1.26395,58400000.0
2009-11-24 10:03:00,1.264,1.2646,1.26395,1.2646,93000000.0
2009-11-24 10:04:00,1.26425,1.26485,1.2642,1.26485,362600000.0
2009-11-24 10:05:00,1.26495,1.265,1.26455,1.2648,124000000.0
2009-11-24 10:06:00,1.2649,1.26515,1.2644,1.2647,176500000.0
2009-11-24 10:07:00,1.2647,1.26505,1.2642,1.2642,108300000.0
2009-11-24 10:08:00,1.26435,1.26475,1.26425,1.26445,128100000.0
2009-11-24 10:09:00,1.26445,1.2645,1.2642,1.2644,172900000.0
2009-11-24 10:10:00,1.2644,1.26475,1.2643,1.2644,325600000.0
2009-11-24 10:11:00,1.2644,1.26465,1.26395,1.2643,221400000.0
2009-11-24 10:12:00,1.2642,1.2648,1.2641,1.2642,154900000.0
2009-11-24 10:13:00,1.26425,1.26435,1.2639,1.2643,104800000.0
2009-11-24 10:14:00,1.2644,1.26455,1.26425,1.26445,50700000.0
2009-11-24 10:15:00,1.26425,1.26465,1.26415,1.26435,90800000.0
2009-11-24 10:16:00,1.2644,1.26465,1.26425,1.26455,90900000.0
2009-11-24 10:17:00,1.26465,1.2649,1.2643,1.26445,90800000.0
2009-11-24 10:18:00,1.26455,1.26505,1.2643,1.265,269300000.0
2009-11-24 10:19:00,1.26495,1.2652,1.2649,1.26505,52400000.0
2009-11-24 10:20:00,1.26515,1.2653,1.2645,1.26475,177000000.0
2009-11-24 10:21:00,1.26475,1.26475,1.2643,1.2643,22500000.0
2009-11-24 10:22:00,1.26435,1.2646,1.26435,1.2646,55400000.0
2009-11-24 10:23:00,1.26435,1.2645,1.2637,1.26375,266900000.0
2009-11-24 10:24:00,1.26375,1.2642,1.26355,1.2642,135900000.0
2009-11-24 10:25:00,1.26425,1.26425,1.26335,1.26375,168300000.0
2009-11-24 10:26:00,1.2637,1.2639,1.26345,1.26375,66600000.0
2009-11-24 10:27:00,1.2637,1.26435,1.2637,1.26435,123600000.0
2009-11-24 10:28:00,1.2644,1.26505,1.26435,1.265,97200000.0
2009-11-24 10:29:00,1.26515,1.26515,1.2647,1.265,33800000.0
2009-11-24 10:30:00,1.26495,1.26515,1.26455,1.2647,68000000.0
2009-11-24 10:31:00,1.2647,1.26495,1.2647,1.26475,35500000.0
2009-11-24 10:32:00,1.2647,1.2649,1.26455,1.2647,56400000.0
2009-11-24 10:33:00,1.2647,1.26535,1.2647,1.26505,94100000.0
2009-11-24 10:34:00,1.26505,1.26515,1.26465,1.265,133700000.0
2009-11-24 10:35:00,1.26495,1.265,1.26465,1.26475,50500000.0
2009-11-24 10:36:00,1.26475,1.26495,1.26475,1.2648,72600000.0
2009-11-24 10:37:00,1.26495,1.265,1.26475,1.26485,35000000.0
2009-11-24 10:38:00,1.2648,1.265,1.26445,1.26465,247600000.0
2009-11-24 10:39:00,1.26465,1.26485,1.26455,1.2647,89700000.0
2009-11-24 10:40:00,1.2646,1.26475,1.2645,1.2646,123400000.0
2009-11-24 10:41:00,1.26455,1.2646,1.26445,1.26445,31600000.0
2009-11-24 10:42:00,1.26445,1.26455,1.2641,1.26425,155600000.0
2009-11-24 10:43:00,1.26425,1.2644,1.2642,1.2643,60600000.0
2009-11-24 10:44:00,1.2643,1.2643,1.2639,1.264,92200000.0
2009-11-24 10:45:00,1.264,1.26405,1.26365,1.2639,142200000.0
2009-11-24 10:46:00,1.2638,1.26405,1.2637,1.2638,98000000.0
2009-11-24 10:47:00,1.2639,1.26395,1.2634,1.26375,161100000.0
2009-11-24 10:48:00,1.26375,1.26395,1.2635,1.26365,97100000.0
2009-11-24 10:49:00,1.26365,1.26425,1.26345,1.2642,159500000.0
2009-11-24 10:50:00,1.2641,1.2642,1.264,1.26405,81100000.0
2009-11-24 10:51:00,1.26395,1.26395,1.2636,1.26365,70800000.0
2009-11-24 10:52:00,1.26365,1.2638,1.2635,1.26365,60800000.0
2009-11-24 10:53:00,1.26375,1.26385,1.26375,1.26375,25000000.0
2009-11-24 10:54:00,1.2637,1.26385,1.26365,1.2638,18100000.0
2009-11-24 10:55:00,1.2638,1.2639,1.2636,1.2637,97900000.0
2009-11-24 10:56:00,1.2636,1.26395,1.2635,1.2639,89300000.0
2009-11-24 10:57:00,1.26395,1.26445,1.26375,1.26425,154000000.0
2009-11-24 10:58:00,1.2644,1.2648,1.26435,1.26465,135100000.0
2009-11-24 10:59:00,1.2647,1.26495,1.26445,1.2648,76500000.0
2009-11-24 11:00:00,1.2648,1.26505,1.26355,1.2636,434400000.0
2009-11-24 11:01:00,1.2635,1.26365,1.2632,1.26335,183300000.0
2009-11-24 11:02:00,1.26345,1.26355,1.2632,1.2634,132800000.0
2009-11-24 11:03:00,1.26355,1.26405,1.26325,1.2636,255900000.0
2009-11-24 11:04:00,1.26365,1.2644,1.26345,1.26425,184100000.0
2009-11-24 11:05:00,1.26435,1.26445,1.264,1.26415,124800000.0
2009-11-24 11:06:00,1.26415,1.26435,1.26395,1.26435,90800000.0
2009-11-24 11:07:00,1.2644,1.26445,1.2641,1.2641,150000000.0
2009-11-24 11:08:00,1.2641,1.2643,1.2639,1.26405,86500000.0
2009-11-24 11:09:00,1.26405,1.2641,1.26385,1.2641,42000000.0
2009-11-24 11:10:00,1.2641,1.26435,1.26395,1.2641,54400000.0
2009-11-24 11:11:00,1.2639,1.264,1.2638,1.2638,26400000.0
2009-11-24 11:12:00,1.2638,1.2638,1.2638,1.2638,1200000.0
2009-11-24 11:13:00,1.2638,1.264,1.2635,1.2637,82900000.0
2009-11-24 11:14:00,1.2637,1.2639,1.2635,1.26385,100200000.0
2009-11-24 11:15:00,1.26395,1.26395,1.2636,1.2637,74700000.0
2009-11-24 11:16:00,1.2637,1.26385,1.2636,1.2637,85300000.0
2009-11-24 11:17:00,1.26365,1.26395,1.26365,1.2639,61000000.0
2009-11-24 11:18:00,1.264,1.264,1.26365,1.26395,23600000.0
2009-11-24 11:19:00,1.2639,1.26415,1.2639,1.26415,41800000.0
2009-11-24 11:20:00,1.26415,1.2642,1.2638,1.26415,48000000.0
2009-11-24 11:21:00,1.26415,1.26415,1.2636,1.26365,79400000.0
2009-11-24 11:22:00,1.26375,1.2639,1.2634,1.2637,95200000.0
2009-11-24 11:23:00,1.2637,1.264,1.26365,1.26395,49300000.0
2009-11-24 11:24:00,1.26385,1.264,1.26355,1.26365,106400000.0
2009-11-24 11:25:00,1.26365,1.26365,1.2634,1.2634,27100000.0
2009-11-24 11:26:00,1.2635,1.2637,1.2633,1.26345,63700000.0
2009-11-24 11:27:00,1.26345,1.2636,1.26335,1.2635,64200000.0
2009-11-24 11:28:00,1.2635,1.2639,1.2633,1.2638,52100000.0
2009-11-24 11:29:00,1.2638,1.264,1.2636,1.2639,136300000.0
2009-11-24 11:30:00,1.2638,1.26435,1.2638,1.26425,87300000.0
2009-11-24 11:31:00,1.2642,1.2644,1.264,1.2642,165400000.0
2009-11-24 11:32:00,1.26425,1.26435,1.26405,1.26415,80500000.0
2009-11-24 11:33:00,1.2643,1.2643,1.26395,1.2643,42100000.0
2009-11-24 11:34:00,1.2642,1.26435,1.26405,1.26425,108600000.0
2009-11-24 11:35:00,1.26435,1.26435,1.2639,1.2641,149200000.0
2009-11-24 11:36:00,1.2641,1.2642,1.26375,1.26415,79100000.0
2009-11-24 11:37:00,1.26415,1.2644,1.264,1.2641,102300000.0
2009-11-24 11:38:00,1.26415,1.26445,1.26405,1.26415,73700000.0
2009-11-24 11:39:00,1.2641,1.2641,1.26345,1.26365,203700000.0
2009-11-24 11:40:00,1.2636,1.264,1.2636,1.26395,93700000.0
2009-11-24 11:41:00,1.264,1.26415,1.26385,1.26415,27000000.0
2009-11-24 11:42:00,1.26425,1.2646,1.26425,1.26445,38000000.0
2009-11-24 11:43:00,1.26445,1.26465,1.2644,1.26445,71900000.0
2009-11-24 11:44:00,1.26435,1.2647,1.2641,1.2645,77400000.0
2009-11-24 11:45:00,1.2646,1.26465,1.26415,1.26425,97500000.0
2009-11-24 11:46:00,1.2642,1.2642,1.26405,1.26405,39400000.0
2009-11-24 11:47:00,1.26415,1.26425,1.2639,1.26425,78900000.0
2009-11-24 11:48:00,1.26425,1.26445,1.26425,1.2643,26400000.0
2009-11-24 11:49:00,1.26435,1.26445,1.2643,1.26435,32800000.0
2009-11-24 11:50:00,1.26435,1.26435,1.26435,1.26435,4000000.0
2009-11-24 11:51:00,1.26435,1.26445,1.26425,1.2643,20000000.0
2009-11-24 11:52:00,1.26435,1.26435,1.26405,1.2643,16400000.0
2009-11-24 11:53:00,1.2643,1.2645,1.2643,1.2644,8400000.0
2009-11-24 11:54:00,1.2645,1.26465,1.2643,1.2645,6400000.0
2009-11-24 11:55:00,1.2645,1.2646,1.2642,1.26435,136200000.0
2009-11-24 11:56:00,1.26435,1.26435,1.26395,1.26405,86800000.0
2009-11-24 11:57:00,1.264,1.26415,1.2636,1.26385,78500000.0
2009-11-24 11:58:00,1.26385,1.2643,1.26375,1.26425,102800000.0
2009-11-24 11:59:00,1.26425,1.26475,1.26425,1.26445,79400000.0
2009-11-24 12:00:00,1.26435,1.26465,1.2641,1.2644,203900000.0
2009-11-24 12:01:00,1.2644,1.2644,1.2642,1.2643,31400000.0
2009-11-24 12:02:00,1.26425,1.26445,1.2641,1.26435,34800000.0
2009-11-24 12:03:00,1.26435,1.26435,1.26405,1.26405,33200000.0
2009-11-24 12:04:00,1.26405,1.2644,1.26385,1.2642,101200000.0
2009-11-24 12:05:00,1.2642,1.26425,1.26405,1.2642,33200000.0
2009-11-24 12:06:00,1.26415,1.26415,1.2638,1.2638,66200000.0
2009-11-24 12:07:00,1.2638,1.26405,1.26375,1.26395,98500000.0
2009-11-24 12:08:00,1.26395,1.2648,1.26375,1.26445,152600000.0
2009-11-24 12:09:00,1.2645,1.2646,1.26435,1.26445,75000000.0
2009-11-24 12:10:00,1.2644,1.26465,1.26435,1.26455,39900000.0
2009-11-24 12:11:00,1.2645,1.2647,1.2645,1.2646,70100000.0
2009-11-24 12:12:00,1.2646,1.26475,1.2644,1.26455,150600000.0
2009-11-24 12:13:00,1.26455,1.26465,1.2643,1.2644,89400000.0
2009-11-24 12:14:00,1.26435,1.26445,1.2642,1.26435,109200000.0
2009-11-24 12:15:00,1.26445,1.2647,1.2643,1.2647,99200000.0
2009-11-24 12:16:00,1.26465,1.2649,1.26455,1.2646,96200000.0
2009-11-24 12:17:00,1.2647,1.26485,1.2645,1.26475,99800000.0
2009-11-24 12:18:00,1.26465,1.26485,1.2645,1.26465,88300000.0
2009-11-24 12:19:00,1.26465,1.26495,1.26455,1.2648,102400000.0
2009-11-24 12:20:00,1.26475,1.2648,1.2645,1.2646,67800000.0
2009-11-24 12:21:00,1.2646,1.26475,1.2644,1.2644,169700000.0
2009-11-24 12:22:00,1.26445,1.2646,1.2639,1.26405,179800000.0
2009-11-24 12:23:00,1.26405,1.26425,1.26395,1.26415,61200000.0
2009-11-24 12:24:00,1.26415,1.26425,1.2639,1.26415,91400000.0
2009-11-24 12:25:00,1.26425,1.26485,1.26415,1.26485,55600000.0
2009-11-24 12:26:00,1.26485,1.26495,1.26455,1.26455,142600000.0
2009-11-24 12:27:00,1.2646,1.26505,1.2644,1.2648,162100000.0
2009-11-24 12:28:00,1.26485,1.26505,1.2648,1.2649,113200000.0
2009-11-24 12:29:00,1.26505,1.26535,1.26505,1.2652,184400000.0
2009-11-24 12:30:00,1.2652,1.2652,1.2649,1.2652,56000000.0
2009-11-24 12:31:00,1.265,1.2652,1.265,1.265,36500000.0
2009-11-24 12:32:00,1.265,1.265,1.26475,1.26475,38100000.0
2009-11-24 12:33:00,1.2648,1.265,1.2648,1.2649,23500000.0
2009-11-24 12:34:00,1.2649,1.265,1.2648,1.2649,21000000.0
2009-11-24 12:35:00,1.26495,1.265,1.26475,1.2648,58600000.0
2009-11-24 12:36:00,1.2648,1.26485,1.26475,1.26485,23900000.0
2009-11-24 12:37:00,1.2648,1.2651,1.2648,1.2649,83100000.0
2009-11-24 12:38:00,1.2648,1.2649,1.26475,1.2649,19400000.0
2009-11-24 12:39:00,1.26485,1.26485,1.26465,1.2647,63600000.0
2009-11-24 12:40:00,1.26475,1.26475,1.2647,1.26475,18800000.0
2009-11-24 12:41:00,1.2647,1.2648,1.2646,1.2646,38800000.0
2009-11-24 12:42:00,1.2646,1.26475,1.2646,1.2646,66400000.0
2009-11-24 12:43:00,1.2646,1.26475,1.2646,1.2647,39300000.0
2009-11-24 12:44:00,1.26465,1.26475,1.26455,1.26465,97000000.0
2009-11-24 12:45:00,1.26465,1.2648,1.26465,1.26475,24800000.0
2009-11-24 12:46:00,1.2647,1.26495,1.26455,1.2647,104200000.0
2009-11-24 12:47:00,1.26465,1.2648,1.26445,1.2645,119600000.0
2009-11-24 12:48:00,1.2645,1.26475,1.26445,1.26465,122500000.0
2009-11-24 12:49:00,1.26465,1.26485,1.26435,1.26445,159500000.0
2009-11-24 12:50:00,1.26445,1.26475,1.2644,1.2645,72600000.0
2009-11-24 12:51:00,1.2643,1.2649,1.2643,1.2648,48600000.0
2009-11-24 12:52:00,1.2648,1.2648,1.26455,1.2646,24500000.0
2009-11-24 12:53:00,1.2647,1.2648,1.2643,1.2646,81400000.0
2009-11-24 12:54:00,1.26465,1.2648,1.26455,1.26475,103800000.0
2009-11-24 12:55:00,1.26485,1.26485,1.2646,1.2647,95000000.0
2009-11-24 12:56:00,1.2647,1.2647,1.26455,1.2646,60200000.0
2009-11-24 12:57:00,1.2646,1.26475,1.2645,1.26465,127900000.0
2009-11-24 12:58:00,1.26465,1.26525,1.26465,1.26515,127200000.0
2009-11-24 12:59:00,1.26525,1.2654,1.26495,1.26535,75500000.0
2009-11-24 13:00:00,1.2653,1.2654,1.26485,1.26495,89600000.0
2009-11-24 13:01:00,1.26495,1.2653,1.26495,1.2653,113100000.0
2009-11-24 13:02:00,1.26515,1.2653,1.2647,1.26485,38700000.0
2009-11-24 13:03:00,1.2649,1.2651,1.2649,1.2651,68200000.0
2009-11-24 13:04:00,1.265,1.26535,1.2649,1.26535,79400000.0
2009-11-24 13:05:00,1.26545,1.26565,1.26495,1.26565,23600000.0
2009-11-24 13:06:00,1.26575,1.26575,1.2651,1.2653,240400000.0
2009-11-24 13:07:00,1.26525,1.2654,1.26485,1.26515,148400000.0
2009-11-24 13:08:00,1.26525,1.26525,1.265,1.26525,14500000.0
2009-11-24 13:09:00,1.2652,1.26535,1.2651,1.26515,140400000.0
2009-11-24 13:10:00,1.26525,1.2655,1.2652,1.2652,64400000.0
2009-11-24 13:11:00,1.2652,1.26535,1.265,1.265,52700000.0
2009-11-24 13:12:00,1.26515,1.2653,1.26495,1.26505,58300000.0
2009-11-24 13:13:00,1.26495,1.26515,1.26495,1.26505,17500000.0
2009-11-24 13:14:00,1.26505,1.26505,1.26485,1.26495,47900000.0
2009-11-24 13:15:00,1.26495,1.26525,1.2649,1.26505,56200000.0
2009-11-24 13:16:00,1.26505,1.26535,1.26495,1.26535,57600000.0
2009-11-24 13:17:00,1.2653,1.2654,1.2652,1.26535,23600000.0
2009-11-24 13:18:00,1.2653,1.2653,1.2647,1.26495,56500000.0
2009-11-24 13:19:00,1.26505,1.26525,1.26495,1.26525,26900000.0
2009-11-24 13:20:00,1.26515,1.26515,1.26505,1.26505,58600000.0
2009-11-24 13:21:00,1.26505,1.26515,1.26485,1.26505,145300000.0
2009-11-24 13:22:00,1.26485,1.26545,1.26485,1.26525,91800000.0
2009-11-24 13:23:00,1.2652,1.26555,1.2652,1.26525,88600000.0
2009-11-24 13:24:00,1.26525,1.26535,1.26515,1.26525,234500000.0
2009-11-24 13:25:00,1.26525,1.26545,1.26525,1.26535,73300000.0
2009-11-24 13:26:00,1.26535,1.26545,1.26525,1.26525,24300000.0
2009-11-24 13:27:00,1.2653,1.2653,1.2653,1.2653,4000000.0
2009-11-24 13:28:00,1.26525,1.2653,1.26505,1.26515,49200000.0
2009-11-24 13:29:00,1.2651,1.2653,1.2651,1.26515,38500000.0
2009-11-24 13:30:00,1.26515,1.26535,1.26515,1.26535,45300000.0
2009-11-24 13:31:00,1.26535,1.26545,1.2651,1.26515,50200000.0
2009-11-24 13:32:00,1.26515,1.26515,1.26495,1.26515,176100000.0
2009-11-24 13:33:00,1.26495,1.26515,1.2648,1.26515,51900000.0
2009-11-24 13:34:00,1.2652,1.2652,1.26485,1.26485,27800000.0
2009-11-24 13:35:00,1.26485,1.26515,1.26485,1.265,78900000.0
2009-11-24 13:36:00,1.26495,1.26525,1.26495,1.26505,82300000.0
2009-11-24 13:37:00,1.26505,1.2651,1.26485,1.26505,107500000.0
2009-11-24 13:38:00,1.26505,1.2653,1.26495,1.2653,83100000.0
2009-11-24 13:39:00,1.2653,1.2655,1.26505,1.26545,16000000.0
2009-11-24 13:40:00,1.2655,1.26555,1.26535,1.2654,210900000.0
2009-11-24 13:41:00,1.2654,1.2654,1.2653,1.2653,27100000.0
2009-11-24 13:42:00,1.2653,1.2654,1.26515,1.2652,76200000.0
2009-11-24 13:43:00,1.26525,1.26535,1.2652,1.2652,24100000.0
2009-11-24 13:44:00,1.2652,1.26545,1.2652,1.2653,42800000.0
2009-11-24 13:45:00,1.2653,1.26545,1.265,1.26505,44100000.0
2009-11-24 13:46:00,1.26505,1.2651,1.2647,1.2647,76800000.0
2009-11-24 13:47:00,1.26485,1.26495,1.26475,1.26475,42400000.0
2009-11-24 13:48:00,1.26475,1.2649,1.26465,1.26475,60200000.0
2009-11-24 13:49:00,1.26475,1.26495,1.26475,1.26485,34100000.0
2009-11-24 13:50:00,1.26485,1.26505,1.2646,1.2647,80400000.0
2009-11-24 13:51:00,1.2648,1.26485,1.26455,1.26475,136400000.0
2009-11-24 13:52:00,1.26485,1.26485,1.2646,1.26475,73800000.0
2009-11-24 13:53:00,1.26485,1.26485,1.26455,1.26455,48500000.0
2009-11-24 13:54:00,1.26465,1.26475,1.26455,1.26475,28000000.0
2009-11-24 13:55:00,1.26475,1.26475,1.2645,1.26465,16800000.0
2009-11-24 13:56:00,1.26455,1.26475,1.26455,1.26475,81200000.0
2009-11-24 13:57:00,1.26465,1.26495,1.26465,1.26495,24700000.0
2009-11-24 13:58:00,1.26495,1.26515,1.26495,1.26515,9600000.0
2009-11-24 13:59:00,1.26525,1.2653,1.2649,1.26505,103700000.0
2009-11-24 14:00:00,1.26515,1.26515,1.26485,1.26495,42500000.0
2009-11-24 14:01:00,1.2649,1.2649,1.26475,1.2649,93000000.0
2009-11-24 14:02:00,1.2649,1.2649,1.26485,1.26485,38800000.0
2009-11-24 14:03:00,1.2649,1.26495,1.26485,1.26485,113200000.0
2009-11-24 14:04:00,1.26485,1.2649,1.26475,1.2648,100900001.0
2009-11-24 14:05:00,1.2648,1.2649,1.2648,1.2649,9600000.0
2009-11-24 14:06:00,1.265,1.265,1.265,1.265,6000000.0
2009-11-24 14:07:00,1.265,1.26525,1.26485,1.2651,51900000.0
2009-11-24 14:08:00,1.2652,1.2652,1.2647,1.2647,47000000.0
2009-11-24 14:09:00,1.2647,1.26525,1.2645,1.26505,184000000.0
2009-11-24 14:10:00,1.26515,1.26545,1.26485,1.2651,203800000.0
2009-11-24 14:11:00,1.2651,1.2653,1.26475,1.26505,116600000.0
2009-11-24 14:12:00,1.26505,1.26505,1.26475,1.26495,71400000.0
2009-11-24 14:13:00,1.2651,1.26535,1.2645,1.2646,144400000.0
2009-11-24 14:14:00,1.2646,1.26465,1.26405,1.26425,152300000.0
2009-11-24 14:15:00,1.26425,1.2648,1.26395,1.26445,161200000.0
2009-11-24 14:16:00,1.26445,1.26475,1.26415,1.26415,92100000.0
2009-11-24 14:17:00,1.26425,1.26445,1.26395,1.26405,77100000.0
2009-11-24 14:18:00,1.26405,1.2645,1.26385,1.26445,221400000.0
2009-11-24 14:19:00,1.26445,1.26485,1.2643,1.26435,163800000.0
2009-11-24 14:20:00,1.26435,1.26435,1.26385,1.26395,110400000.0
2009-11-24 14:21:00,1.26395,1.26405,1.26375,1.26385,134300000.0
2009-11-24 14:22:00,1.26385,1.26395,1.26385,1.26385,115400000.0
2009-11-24 14:23:00,1.26385,1.264,1.26375,1.26385,110600000.0
2009-11-24 14:24:00,1.26385,1.26385,1.26375,1.26385,54800000.0
2009-11-24 14:25:00,1.26385,1.26385,1.26375,1.26385,37500000.0
2009-11-24 14:26:00,1.26385,1.26385,1.26385,1.26385,21000000.0
2009-11-24 14:27:00,1.26395,1.2641,1.263,1.26345,160600000.0
2009-11-24 14:28:00,1.26345,1.26365,1.26335,1.26345,42800000.0
2009-11-24 14:29:00,1.2635,1.2635,1.26345,1.26345,76000000.0
2009-11-24 14:30:00,1.2635,1.26365,1.26335,1.26345,73200000.0
2009-11-24 14:31:00,1.26345,1.2636,1.26345,1.26345,101400000.0
2009-11-24 14:32:00,1.26345,1.26345,1.26335,1.26345,38000000.0
2009-11-24 14:33:00,1.26345,1.26345,1.26335,1.26335,24000000.0
2009-11-24 14:34:00,1.26335,1.26335,1.26335,1.26335,13000000.0
2009-11-24 14:35:00,1.26335,1.26335,1.26305,1.26315,19500000.0
2009-11-24 14:36:00,1.2632,1.2632,1.26315,1.26315,29800000.0
2009-11-24 14:37:00,1.26315,1.26365,1.26315,1.26335,138400000.0
2009-11-24 14:38:00,1.26345,1.26345,1.26315,1.26315,70400000.0
2009-11-24 14:39:00,1.26315,1.26375,1.26315,1.2636,89200000.0
2009-11-24 14:40:00,1.2637,1.26385,1.26355,1.2637,113200000.0
2009-11-24 14:41:00,1.2637,1.2639,1.2636,1.26375,42400000.0
2009-11-24 14:42:00,1.26375,1.264,1.2637,1.26395,18400000.0
2009-11-24 14:43:00,1.26395,1.26395,1.26365,1.2638,100700000.0
2009-11-24 14:44:00,1.26385,1.2639,1.26375,1.26375,40000000.0
2009-11-24 14:45:00,1.26375,1.26375,1.26345,1.26345,47000000.0
2009-11-24 14:46:00,1.26345,1.26375,1.2634,1.2634,80000000.0
2009-11-24 14:47:00,1.26345,1.26365,1.2634,1.2634,25400000.0
2009-11-24 14:48:00,1.26345,1.26355,1.2633,1.2635,104000000.0
2009-11-24 14:49:00,1.2633,1.26355,1.2632,1.26335,81300000.0
2009-11-24 14:50:00,1.26345,1.2635,1.2631,1.26345,103000000.0
2009-11-24 14:51:00,1.26345,1.26345,1.26315,1.26325,77800000.0
2009-11-24 14:52:00,1.26335,1.2638,1.2632,1.26325,95900000.0
2009-11-24 14:53:00,1.26335,1.26345,1.26315,1.26345,113900000.0
2009-11-24 14:54:00,1.26345,1.2638,1.26335,1.26375,67700000.0
2009-11-24 14:55:00,1.26375,1.264,1.26375,1.26385,49200000.0
2009-11-24 14:56:00,1.26385,1.26405,1.26375,1.264,44400000.0
2009-11-24 14:57:00,1.2639,1.264,1.2635,1.26365,69800000.0
2009-11-24 14:58:00,1.26365,1.2639,1.26345,1.2636,62500000.0
2009-11-24 14:59:00,1.2635,1.2636,1.26345,1.2636,16400000.0
2009-11-24 15:00:00,1.26375,1.26395,1.26345,1.2638,73400000.0
2009-11-24 15:01:00,1.26385,1.2639,1.26375,1.2639,79600000.0
2009-11-24 15:02:00,1.26385,1.2639,1.2638,1.2639,17900000.0
2009-11-24 15:03:00,1.2639,1.264,1.2637,1.2637,51900000.0
2009-11-24 15:04:00,1.2637,1.26385,1.26345,1.26355,201600000.0
2009-11-24 15:05:00,1.26355,1.26375,1.26345,1.26365,78800000.0
2009-11-24 15:06:00,1.26365,1.2637,1.26345,1.26355,67300000.0
2009-11-24 15:07:00,1.26355,1.26385,1.2634,1.26385,75700000.0
2009-11-24 15:08:00,1.26385,1.2643,1.26385,1.2641,58500000.0
2009-11-24 15:09:00,1.2641,1.26415,1.264,1.2641,16800000.0
2009-11-24 15:10:00,1.26405,1.26405,1.26375,1.26385,41200000.0
2009-11-24 15:11:00,1.26395,1.26405,1.26385,1.264,12000000.0
2009-11-24 15:12:00,1.264,1.2642,1.2639,1.2641,26200000.0
2009-11-24 15:13:00,1.264,1.26425,1.2638,1.2642,95400000.0
2009-11-24 15:14:00,1.2642,1.2642,1.2642,1.2642,41000000.0
2009-11-24 15:15:00,1.2642,1.2642,1.26355,1.2642,72200000.0
2009-11-24 15:16:00,1.2642,1.2642,1.2642,1.2642,21000000.0
2009-11-24 15:17:00,1.2642,1.2642,1.2642,1.2642,10000000.0
2009-11-24 15:18:00,1.2642,1.2643,1.2641,1.2642,25800000.0
2009-11-24 15:19:00,1.2642,1.26425,1.2642,1.2642,36600000.0
2009-11-24 15:20:00,1.2642,1.26425,1.26395,1.26425,54200000.0
2009-11-24 15:21:00,1.26425,1.26425,1.2636,1.26405,60800000.0
2009-11-24 15:22:00,1.26395,1.26395,1.26395,1.26395,25000000.0
2009-11-24 15:23:00,1.26395,1.264,1.26385,1.26395,60400000.0
2009-11-24 15:24:00,1.26395,1.26425,1.26395,1.26425,88900000.0
2009-11-24 15:25:00,1.26425,1.26435,1.264,1.26435,51000000.0
2009-11-24 15:26:00,1.26435,1.26435,1.2638,1.26435,28400000.0
2009-11-24 15:27:00,1.26435,1.26435,1.26435,1.26435,16000000.0
2009-11-24 15:28:00,1.26385,1.26435,1.2637,1.26435,55500000.0
2009-11-24 15:29:00,1.2639,1.265,1.26355,1.2639,123800000.0
2009-11-24 15:30:00,1.2639,1.26465,1.26315,1.26455,425200000.0
2009-11-24 15:31:00,1.26465,1.26515,1.2644,1.26515,249300000.0
2009-11-24 15:32:00,1.26505,1.26505,1.2644,1.26485,270300000.0
2009-11-24 15:33:00,1.26465,1.26485,1.26425,1.26435,268300000.0
2009-11-24 15:34:00,1.2644,1.26545,1.2644,1.26505,332700000.0
2009-11-24 15:35:00,1.26505,1.26535,1.2646,1.2646,377100000.0
2009-11-24 15:36:00,1.26465,1.2652,1.2644,1.26495,273900000.0
2009-11-24 15:37:00,1.26505,1.2651,1.26465,1.2647,304800000.0
2009-11-24 15:38:00,1.2647,1.26485,1.26455,1.2648,221000000.0
2009-11-24 15:39:00,1.2648,1.2648,1.2643,1.26435,262700000.0
2009-11-24 15:40:00,1.2643,1.26495,1.2643,1.26485,236500000.0
2009-11-24 15:41:00,1.26485,1.2651,1.2647,1.26495,113300000.0
2009-11-24 15:42:00,1.26495,1.26495,1.2645,1.26465,106100000.0
2009-11-24 15:43:00,1.26465,1.26485,1.26425,1.26485,201700000.0
2009-11-24 15:44:00,1.26485,1.26505,1.26445,1.2646,221300000.0
2009-11-24 15:45:00,1.26465,1.265,1.26455,1.26485,210100000.0
2009-11-24 15:46:00,1.26485,1.26485,1.26455,1.26475,278400000.0
2009-11-24 15:47:00,1.2647,1.265,1.26455,1.26465,278800000.0
2009-11-24 15:48:00,1.2645,1.26495,1.2645,1.26475,175800000.0
2009-11-24 15:49:00,1.2647,1.26505,1.26465,1.26495,134000000.0
2009-11-24 15:50:00,1.26495,1.265,1.26455,1.26485,184100000.0
2009-11-24 15:51:00,1.26485,1.2651,1.2646,1.2649,185900000.0
2009-11-24 15:52:00,1.26485,1.26505,1.26465,1.2648,341600000.0
2009-11-24 15:53:00,1.26475,1.2652,1.2647,1.2648,133000000.0
2009-11-24 15:54:00,1.2648,1.26485,1.2646,1.2647,124100000.0
2009-11-24 15:55:00,1.2647,1.26475,1.2644,1.2647,178600000.0
2009-11-24 15:56:00,1.26475,1.2648,1.2645,1.26465,201200000.0
2009-11-24 15:57:00,1.26465,1.26465,1.26425,1.26435,132000000.0
2009-11-24 15:58:00,1.26435,1.2646,1.2642,1.26435,63200000.0
2009-11-24 15:59:00,1.26435,1.26445,1.26415,1.26425,109900000.0
2009-11-24 16:00:00,1.2642,1.265,1.26415,1.2647,188300000.0
2009-11-24 16:01:00,1.26475,1.2649,1.26455,1.26465,116900000.0
2009-11-24 16:02:00,1.26455,1.26485,1.2645,1.26455,123500000.0
2009-11-24 16:03:00,1.26465,1.26485,1.26455,1.26485,137400000.0
2009-11-24 16:04:00,1.2648,1.2649,1.2644,1.26465,106800000.0
2009-11-24 16:05:00,1.26475,1.26485,1.26465,1.26485,62200000.0
2009-11-24 16:06:00,1.26495,1.26515,1.2646,1.26475,79000000.0
2009-11-24 16:07:00,1.2647,1.26475,1.26415,1.2643,143600000.0
2009-11-24 16:08:00,1.2643,1.26455,1.26415,1.26425,69000000.0
2009-11-24 16:09:00,1.26425,1.26435,1.264,1.26435,166500000.0
2009-11-24 16:10:00,1.26435,1.2645,1.2641,1.26445,130200000.0
2009-11-24 16:11:00,1.26445,1.26475,1.2644,1.2646,118100000.0
2009-11-24 16:12:00,1.2646,1.26475,1.2646,1.2646,75400000.0
2009-11-24 16:13:00,1.2646,1.2648,1.2646,1.26465,74600000.0
2009-11-24 16:14:00,1.26465,1.2649,1.2646,1.26475,81400000.0
2009-11-24 16:15:00,1.26475,1.2652,1.26465,1.26505,103400000.0
2009-11-24 16:16:00,1.26505,1.26505,1.26485,1.26485,37200000.0
2009-11-24 16:17:00,1.2649,1.26495,1.26485,1.2649,42600000.0
2009-11-24 16:18:00,1.26485,1.26505,1.2647,1.26505,50900000.0
2009-11-24 16:19:00,1.26515,1.2652,1.26475,1.26495,89900000.0
2009-11-24 16:20:00,1.26485,1.26505,1.2648,1.265,23900000.0
2009-11-24 16:21:00,1.265,1.2651,1.2645,1.2645,108400000.0
2009-11-24 16:22:00,1.26445,1.2646,1.2643,1.26445,111400000.0
2009-11-24 16:23:00,1.2645,1.2645,1.26415,1.2643,84500000.0
2009-11-24 16:24:00,1.2643,1.26455,1.26405,1.26435,65600000.0
2009-11-24 16:25:00,1.26435,1.26485,1.26425,1.26455,134500000.0
2009-11-24 16:26:00,1.26455,1.26465,1.26435,1.26445,90600000.0
2009-11-24 16:27:00,1.26445,1.26455,1.26425,1.26425,80000000.0
2009-11-24 16:28:00,1.26425,1.26445,1.26415,1.26415,86800000.0
2009-11-24 16:29:00,1.26425,1.26435,1.2641,1.26425,104900000.0
2009-11-24 16:30:00,1.26425,1.26495,1.264,1.2648,264700000.0
2009-11-24 16:31:00,1.2648,1.265,1.26425,1.26445,206600000.0
2009-11-24 16:32:00,1.26445,1.26485,1.2643,1.2648,276800000.0
2009-11-24 16:33:00,1.2648,1.265,1.2645,1.2647,250200000.0
2009-11-24 16:34:00,1.26475,1.2651,1.26465,1.26465,303700000.0
2009-11-24 16:35:00,1.2647,1.2651,1.26465,1.2651,233600000.0
2009-11-24 16:36:00,1.2649,1.2651,1.26465,1.26475,290200000.0
2009-11-24 16:37:00,1.2647,1.26485,1.2645,1.26475,335000000.0
2009-11-24 16:38:00,1.2648,1.26495,1.26425,1.26495,158500000.0
2009-11-24 16:39:00,1.2649,1.2651,1.26475,1.26495,125900000.0
2009-11-24 16:40:00,1.26495,1.265,1.26425,1.26495,233500000.0
2009-11-24 16:41:00,1.26485,1.26495,1.26455,1.26455,112700000.0
2009-11-24 16:42:00,1.26455,1.2649,1.2645,1.26455,230300000.0
2009-11-24 16:43:00,1.26455,1.2647,1.2643,1.26445,154900000.0
2009-11-24 16:44:00,1.26445,1.26475,1.2642,1.26465,127800000.0
2009-11-24 16:45:00,1.26455,1.26495,1.26425,1.26495,209200000.0
2009-11-24 16:46:00,1.26485,1.26505,1.26445,1.26465,192300000.0
2009-11-24 16:47:00,1.26455,1.2646,1.26405,1.26425,173400000.0
2009-11-24 16:48:00,1.26415,1.26485,1.26405,1.26455,199000000.0
2009-11-24 16:49:00,1.26465,1.26535,1.2645,1.2648,299800000.0
2009-11-24 16:50:00,1.26485,1.265,1.2645,1.2647,278800000.0
2009-11-24 16:51:00,1.26465,1.2652,1.2645,1.26495,260600000.0
2009-11-24 16:52:00,1.26475,1.26515,1.26445,1.26485,206900000.0
2009-11-24 16:53:00,1.2648,1.2652,1.26455,1.26465,234000000.0
2009-11-24 16:54:00,1.26465,1.2648,1.2643,1.26465,392100000.0
2009-11-24 16:55:00,1.26465,1.2649,1.26445,1.2646,257500000.0
2009-11-24 16:56:00,1.2646,1.26475,1.26425,1.26445,301800000.0
2009-11-24 16:57:00,1.26455,1.26475,1.2643,1.2647,238400000.0
2009-11-24 16:58:00,1.26465,1.26495,1.26415,1.26425,191800000.0
2009-11-24 16:59:00,1.26425,1.2643,1.2637,1.26375,129800000.0
2009-11-24 17:00:00,1.26385,1.26475,1.26325,1.264,297100000.0
2009-11-24 17:01:00,1.2641,1.26515,1.26395,1.2643,199500000.0
2009-11-24 17:02:00,1.2643,1.26465,1.26385,1.26385,241300000.0
2009-11-24 17:03:00,1.2638,1.26445,1.2638,1.264,281400000.0
2009-11-24 17:04:00,1.2641,1.26445,1.26395,1.26425,162900000.0
2009-11-24 17:05:00,1.26425,1.26455,1.2637,1.264,272300000.0
2009-11-24 17:06:00,1.2643,1.2646,1.2639,1.26415,191300000.0
2009-11-24 17:07:00,1.26405,1.26495,1.2639,1.26475,245100000.0
2009-11-24 17:08:00,1.26475,1.26495,1.26425,1.26435,260400000.0
2009-11-24 17:09:00,1.26425,1.26465,1.264,1.26435,232400000.0
2009-11-24 17:10:00,1.26435,1.26445,1.26405,1.26435,151800000.0
2009-11-24 17:11:00,1.26435,1.26445,1.2638,1.26415,166400000.0
2009-11-24 17:12:00,1.26405,1.26435,1.2638,1.2643,171200000.0
2009-11-24 17:13:00,1.2639,1.26405,1.2637,1.26405,133600000.0
2009-11-24 17:14:00,1.26405,1.26415,1.2637,1.26375,158000000.0
2009-11-24 17:15:00,1.26365,1.2643,1.26365,1.2642,214800000.0
2009-11-24 17:16:00,1.2642,1.26445,1.2641,1.26425,170200000.0
2009-11-24 17:17:00,1.26425,1.2647,1.26415,1.26465,189900000.0
2009-11-24 17:18:00,1.26475,1.26475,1.2642,1.2645,203100000.0
2009-11-24 17:19:00,1.2643,1.26475,1.26425,1.2647,238900000.0
2009-11-24 17:20:00,1.2647,1.2648,1.2641,1.26425,259200000.0
2009-11-24 17:21:00,1.2642,1.26455,1.26415,1.2645,160800000.0
2009-11-24 17:22:00,1.26415,1.2644,1.26405,1.26435,238400000.0
2009-11-24 17:23:00,1.26435,1.26475,1.26415,1.26455,209800000.0
2009-11-24 17:24:00,1.26455,1.26465,1.26435,1.26445,103200000.0
2009-11-24 17:25:00,1.26455,1.26465,1.26435,1.2645,155600000.0
2009-11-24 17:26:00,1.2645,1.26475,1.26425,1.2647,175200000.0
2009-11-24 17:27:00,1.2647,1.2647,1.26435,1.26455,204700000.0
2009-11-24 17:28:00,1.26455,1.26455,1.26425,1.26445,161700000.0
2009-11-24 17:29:00,1.26445,1.26485,1.2641,1.2647,159400000.0
2009-11-24 17:30:00,1.2647,1.26475,1.26445,1.26445,133400000.0
2009-11-24 17:31:00,1.26455,1.26485,1.26405,1.26405,234400000.0
2009-11-24 17:32:00,1.26405,1.26425,1.2639,1.26415,170700000.0
2009-11-24 17:33:00,1.2642,1.2643,1.2637,1.264,206000000.0
2009-11-24 17:34:00,1.26405,1.26435,1.2638,1.26405,435500000.0
2009-11-24 17:35:00,1.264,1.2645,1.26395,1.26405,160500000.0
2009-11-24 17:36:00,1.26405,1.26415,1.26365,1.26365,145500000.0
2009-11-24 17:37:00,1.26365,1.26405,1.26365,1.26385,97600000.0
2009-11-24 17:38:00,1.26385,1.26415,1.26385,1.26405,122100000.0
2009-11-24 17:39:00,1.26405,1.2642,1.2635,1.2636,211700000.0
2009-11-24 17:40:00,1.2637,1.26395,1.26345,1.26375,281900000.0
2009-11-24 17:41:00,1.2638,1.26415,1.26375,1.26415,212000000.0
2009-11-24 17:42:00,1.2642,1.26435,1.2639,1.2642,257500000.0
2009-11-24 17:43:00,1.26415,1.2647,1.26395,1.26405,113600000.0
2009-11-24 17:44:00,1.26405,1.26425,1.26385,1.26425,169900000.0
2009-11-24 17:45:00,1.2642,1.26445,1.2636,1.26375,263500000.0
2009-11-24 17:46:00,1.2638,1.2641,1.2636,1.2639,140800000.0
2009-11-24 17:47:00,1.2639,1.2645,1.2639,1.2643,172600000.0
2009-11-24 17:48:00,1.2643,1.26455,1.2639,1.26445,287000000.0
2009-11-24 17:49:00,1.26445,1.26465,1.26415,1.2644,245100000.0
2009-11-24 17:50:00,1.2644,1.26545,1.2643,1.26465,198400000.0
2009-11-24 17:51:00,1.26475,1.26555,1.26475,1.26515,225200000.0
2009-11-24 17:52:00,1.2652,1.26555,1.265,1.2652,166200000.0
2009-11-24 17:53:00,1.265,1.26585,1.265,1.26525,414700000.0
2009-11-24 17:54:00,1.26515,1.2652,1.2647,1.26515,188300000.0
2009-11-24 17:55:00,1.26515,1.2654,1.26445,1.26485,210200000.0
2009-11-24 17:56:00,1.26495,1.26545,1.26495,1.2652,289900000.0
2009-11-24 17:57:00,1.26515,1.2657,1.26515,1.26535,151100000.0
2009-11-24 17:58:00,1.26545,1.26565,1.265,1.26535,288500000.0
2009-11-24 17:59:00,1.26535,1.2657,1.2648,1.26535,242900000.0
2009-11-24 18:00:00,1.26535,1.2656,1.26495,1.2654,160900000.0
2009-11-24 18:01:00,1.26545,1.2656,1.2652,1.26545,121400000.0
2009-11-24 18:02:00,1.26545,1.26595,1.26535,1.26565,366600000.0
2009-11-24 18:03:00,1.26565,1.26585,1.26545,1.26565,412400000.0
2009-11-24 18:04:00,1.26565,1.26585,1.26565,1.2657,395900000.0
2009-11-24 18:05:00,1.2657,1.2659,1.2655,1.2657,307400000.0
2009-11-24 18:06:00,1.2657,1.26615,1.2657,1.26575,435300000.0
2009-11-24 18:07:00,1.26575,1.26625,1.2656,1.266,205200000.0
2009-11-24 18:08:00,1.266,1.2662,1.2657,1.26585,163700000.0
2009-11-24 18:09:00,1.2658,1.266,1.26555,1.26585,254400000.0
2009-11-24 18:10:00,1.26575,1.26625,1.26565,1.2659,193300000.0
2009-11-24 18:11:00,1.26595,1.2661,1.2656,1.26605,222600000.0
2009-11-24 18:12:00,1.2661,1.26645,1.26605,1.2664,131100000.0
2009-11-24 18:13:00,1.2664,1.2664,1.2659,1.2662,125900000.0
2009-11-24 18:14:00,1.2662,1.2662,1.2659,1.26605,87100000.0
2009-11-24 18:15:00,1.26605,1.2664,1.26595,1.2662,145000000.0
2009-11-24 18:16:00,1.26625,1.2667,1.2658,1.26605,238400000.0
2009-11-24 18:17:00,1.26605,1.26635,1.26565,1.26605,236000000.0
2009-11-24 18:18:00,1.26605,1.26615,1.26535,1.26555,163300000.0
2009-11-24 18:19:00,1.26555,1.26585,1.26545,1.26565,134500000.0
2009-11-24 18:20:00,1.2656,1.2663,1.2653,1.2659,184400000.0
2009-11-24 18:21:00,1.26585,1.2666,1.2658,1.26645,136700000.0
2009-11-24 18:22:00,1.26645,1.26655,1.2659,1.26615,157900000.0
2009-11-24 18:23:00,1.26615,1.2666,1.266,1.26655,153300000.0
2009-11-24 18:24:00,1.26645,1.26655,1.2661,1.2662,105100000.0
2009-11-24 18:25:00,1.2663,1.2664,1.2661,1.2662,91400000.0
2009-11-24 18:26:00,1.2662,1.26655,1.2662,1.2664,86500000.0
2009-11-24 18:27:00,1.2664,1.2666,1.26605,1.2664,94100000.0
2009-11-24 18:28:00,1.26645,1.2666,1.26615,1.26645,65600000.0
2009-11-24 18:29:00,1.2665,1.2665,1.26615,1.2662,39400000.0
2009-11-24 18:30:00,1.2662,1.2665,1.26565,1.2657,148000000.0
2009-11-24 18:31:00,1.2658,1.26625,1.2658,1.26605,92300000.0
2009-11-24 18:32:00,1.26595,1.2662,1.26575,1.26595,86800000.0
2009-11-24 18:33:00,1.26585,1.2661,1.26575,1.2661,52800000.0
2009-11-24 18:34:00,1.2661,1.2662,1.26585,1.2661,80300000.0
2009-11-24 18:35:00,1.26615,1.2663,1.26585,1.26595,46700000.0
2009-11-24 18:36:00,1.266,1.2664,1.2659,1.2662,87000000.0
2009-11-24 18:37:00,1.26625,1.26655,1.26595,1.26655,67000000.0
2009-11-24 18:38:00,1.26655,1.26655,1.26625,1.26635,45100000.0
2009-11-24 18:39:00,1.26635,1.2665,1.2662,1.26645,36000000.0
2009-11-24 18:40:00,1.26645,1.26655,1.26625,1.26645,55200000.0
2009-11-24 18:41:00,1.26645,1.26665,1.2662,1.26625,95600000.0
2009-11-24 18:42:00,1.2663,1.2666,1.266,1.2663,57900000.0
2009-11-24 18:43:00,1.26635,1.2665,1.26635,1.26645,16200000.0
2009-11-24 18:44:00,1.26625,1.26665,1.26625,1.26655,47900000.0
2009-11-24 18:45:00,1.26645,1.26675,1.26615,1.26635,88100000.0
2009-11-24 18:46:00,1.26635,1.26645,1.26615,1.26625,49800000.0
2009-11-24 18:47:00,1.26615,1.26635,1.26605,1.2661,53700000.0
2009-11-24 18:48:00,1.2661,1.26635,1.26595,1.2661,99900000.0
2009-11-24 18:49:00,1.26615,1.26655,1.26605,1.2661,74700000.0
2009-11-24 18:50:00,1.2661,1.2664,1.2659,1.26635,124300000.0
2009-11-24 18:51:00,1.26625,1.2667,1.26625,1.26665,66000000.0
2009-11-24 18:52:00,1.26655,1.26665,1.26605,1.2666,69000000.0
2009-11-24 18:53:00,1.26655,1.2666,1.26625,1.2665,59100000.0
2009-11-24 18:54:00,1.2665,1.26665,1.26625,1.26665,77100000.0
2009-11-24 18:55:00,1.26665,1.26675,1.26645,1.26675,46000000.0
2009-11-24 18:56:00,1.26675,1.26685,1.2665,1.2666,61900000.0
2009-11-24 18:57:00,1.26655,1.2668,1.26635,1.2668,36400000.0
2009-11-24 18:58:00,1.26685,1.26685,1.2665,1.26655,28800000.0
2009-11-24 18:59:00,1.2666,1.2669,1.26635,1.26655,38400000.0
2009-11-24 19:00:00,1.2666,1.2668,1.26625,1.2666,41400000.0
2009-11-24 19:01:00,1.26665,1.26665,1.2661,1.26615,70000000.0
2009-11-24 19:02:00,1.26615,1.26635,1.26595,1.26625,141500000.0
2009-11-24 19:03:00,1.26605,1.2664,1.26605,1.26605,32300000.0
2009-11-24 19:04:00,1.2661,1.2664,1.26595,1.26595,70400000.0
2009-11-24 19:05:00,1.26595,1.26615,1.26585,1.26585,94000000.0
2009-11-24 19:06:00,1.26575,1.26605,1.26575,1.26605,39000000.0
2009-11-24 19:07:00,1.26595,1.26605,1.26565,1.26595,53700000.0
2009-11-24 19:08:00,1.26595,1.26615,1.26595,1.266,22400000.0
2009-11-24 19:09:00,1.266,1.2661,1.2657,1.26605,52100000.0
2009-11-24 19:10:00,1.26605,1.2661,1.2653,1.26575,56200000.0
2009-11-24 19:11:00,1.26585,1.26595,1.2656,1.26595,40900000.0
2009-11-24 19:12:00,1.26595,1.2662,1.2657,1.26595,93200000.0
2009-11-24 19:13:00,1.26595,1.2662,1.26585,1.266,78200000.0
2009-11-24 19:14:00,1.26595,1.26615,1.2659,1.266,24200000.0
2009-11-24 19:15:00,1.266,1.2662,1.2657,1.2659,35800000.0
2009-11-24 19:16:00,1.26585,1.26595,1.26565,1.26595,28300000.0
2009-11-24 19:17:00,1.2659,1.2667,1.26585,1.26645,70400000.0
2009-11-24 19:18:00,1.2666,1.26675,1.2665,1.26655,24000000.0
2009-11-24 19:19:00,1.26665,1.26675,1.26645,1.26675,32400000.0
2009-11-24 19:20:00,1.2667,1.26675,1.26645,1.26645,27800000.0
2009-11-24 19:21:00,1.2665,1.26665,1.2662,1.2662,19800000.0
2009-11-24 19:22:00,1.2662,1.2666,1.2662,1.2665,40200000.0
2009-11-24 19:23:00,1.2666,1.26685,1.2663,1.26645,48000000.0
2009-11-24 19:24:00,1.2664,1.26675,1.2664,1.26675,24200000.0
2009-11-24 19:25:00,1.2667,1.2668,1.26645,1.2665,32100000.0
2009-11-24 19:26:00,1.2665,1.2665,1.26645,1.26645,6000000.0
2009-11-24 19:27:00,1.26645,1.26645,1.26645,1.26645,3200000.0
2009-11-24 19:28:00,1.2664,1.26655,1.26605,1.2662,39800000.0
2009-11-24 19:29:00,1.26645,1.26645,1.26585,1.26595,76500000.0
2009-11-24 19:30:00,1.266,1.2661,1.2659,1.2661,24700000.0
2009-11-24 19:31:00,1.2661,1.26685,1.26595,1.2662,73900000.0
2009-11-24 19:32:00,1.2662,1.26625,1.26605,1.26615,39000000.0
2009-11-24 19:33:00,1.26615,1.26645,1.26605,1.26645,62600000.0
2009-11-24 19:34:00,1.26635,1.26735,1.26605,1.26665,124500000.0
2009-11-24 19:35:00,1.2668,1.2668,1.2666,1.26665,42300000.0
2009-11-24 19:36:00,1.26665,1.2669,1.26645,1.2669,39300000.0
2009-11-24 19:37:00,1.2667,1.26705,1.2665,1.2668,77000000.0
2009-11-24 19:38:00,1.26675,1.26695,1.26655,1.26665,59100000.0
2009-11-24 19:39:00,1.2669,1.267,1.26675,1.26675,40700000.0
2009-11-24 19:40:00,1.26675,1.26695,1.26645,1.2665,30400000.0
2009-11-24 19:41:00,1.2665,1.2668,1.2664,1.2664,35800000.0
2009-11-24 19:42:00,1.26645,1.26645,1.26635,1.26635,9400000.0
2009-11-24 19:43:00,1.26635,1.26675,1.2661,1.26675,72800000.0
2009-11-24 19:44:00,1.2668,1.2669,1.2662,1.2664,76900000.0
2009-11-24 19:45:00,1.2664,1.2669,1.2664,1.2668,23800000.0
2009-11-24 19:46:00,1.26685,1.26695,1.26625,1.26635,70000000.0
2009-11-24 19:47:00,1.26645,1.26675,1.26645,1.2667,17700000.0
2009-11-24 19:48:00,1.2667,1.26675,1.26645,1.26645,45000000.0
2009-11-24 19:49:00,1.26645,1.26675,1.26635,1.2667,37300000.0
2009-11-24 19:50:00,1.26675,1.26675,1.2663,1.2663,51400000.0
2009-11-24 19:51:00,1.2661,1.26635,1.2661,1.26635,46400000.0
2009-11-24 19:52:00,1.26635,1.26635,1.26625,1.26625,27200000.0
2009-11-24 19:53:00,1.26655,1.26665,1.26615,1.26615,38400000.0
2009-11-24 19:54:00,1.26615,1.26645,1.2661,1.26625,42800000.0
2009-11-24 19:55:00,1.26625,1.26635,1.26625,1.26635,8000000.0
2009-11-24 19:56:00,1.26645,1.26655,1.26605,1.26605,86000000.0
2009-11-24 19:57:00,1.26605,1.26615,1.26595,1.26595,30000000.0
2009-11-24 19:58:00,1.26605,1.26615,1.26595,1.26605,34800000.0
2009-11-24 19:59:00,1.26605,1.26665,1.26605,1.26655,50800000.0
2009-11-24 20:00:00,1.26645,1.26675,1.26645,1.26665,32200000.0
2009-11-24 20:01:00,1.2666,1.26695,1.2666,1.2667,37200000.0
2009-11-24 20:02:00,1.2667,1.2669,1.2666,1.2669,27500000.0
2009-11-24 20:03:00,1.26695,1.26695,1.2669,1.2669,8400000.0
2009-11-24 20:04:00,1.2669,1.26725,1.26665,1.2668,93800000.0
2009-11-24 20:05:00,1.2668,1.26715,1.2666,1.2669,60500000.0
2009-11-24 20:06:00,1.267,1.26745,1.26675,1.26685,72400000.0
2009-11-24 20:07:00,1.26695,1.2671,1.2665,1.2666,87600000.0
2009-11-24 20:08:00,1.2666,1.26695,1.2662,1.26665,86600000.0
2009-11-24 20:09:00,1.26655,1.26685,1.2663,1.2665,82500000.0
2009-11-24 20:10:00,1.26645,1.2669,1.2662,1.2664,72800000.0
2009-11-24 20:11:00,1.2664,1.2666,1.2663,1.26645,63100000.0
2009-11-24 20:12:00,1.2665,1.2666,1.26625,1.26625,38400000.0
2009-11-24 20:13:00,1.26625,1.26655,1.2661,1.2663,74900000.0
2009-11-24 20:14:00,1.2663,1.2664,1.26615,1.2664,42600000.0
2009-11-24 20:15:00,1.2664,1.26645,1.2662,1.2664,51500000.0
2009-11-24 20:16:00,1.2664,1.2667,1.2663,1.26665,19200000.0
2009-11-24 20:17:00,1.26665,1.26665,1.26625,1.2664,29800000.0
2009-11-24 20:18:00,1.2664,1.26645,1.2661,1.2661,50000000.0
2009-11-24 20:19:00,1.2663,1.26655,1.26615,1.26655,30400000.0
2009-11-24 20:20:00,1.2666,1.2666,1.26655,1.2666,6000000.0
2009-11-24 20:21:00,1.2666,1.26685,1.26635,1.2666,38200000.0
2009-11-24 20:22:00,1.2667,1.2667,1.2663,1.26655,48100000.0
2009-11-24 20:23:00,1.2667,1.26695,1.26645,1.26695,26800000.0
2009-11-24 20:24:00,1.26695,1.267,1.2665,1.2669,33400000.0
2009-11-24 20:25:00,1.2669,1.2671,1.2665,1.2665,17900000.0
2009-11-24 20:26:00,1.2663,1.2665,1.2663,1.2665,12000000.0
2009-11-24 20:27:00,1.2665,1.2666,1.2665,1.26655,6200000.0
2009-11-24 20:28:00,1.26596,1.26618,1.26591,1.26605,55100000.0
2009-11-24 20:29:00,1.2666,1.2667,1.2666,1.2667,2400000.0
2009-11-24 20:30:00,1.2667,1.2667,1.2667,1.2667,4800000.0
2009-11-24 20:31:00,1.26675,1.26685,1.2663,1.2664,38100000.0
2009-11-24 20:32:00,1.2663,1.26645,1.2663,1.2663,9600000.0
2009-11-24 20:33:00,1.2663,1.26635,1.2662,1.2663,20400000.0
2009-11-24 20:34:00,1.26635,1.26635,1.2662,1.2662,9200000.0
2009-11-24 20:35:00,1.2662,1.26625,1.2662,1.26625,15600000.0
2009-11-24 20:36:00,1.26625,1.26645,1.2661,1.2664,37900000.0
2009-11-24 20:37:00,1.26645,1.26655,1.26625,1.26645,21800000.0
2009-11-24 20:38:00,1.26645,1.26645,1.2664,1.26645,7200000.0
2009-11-24 20:39:00,1.2664,1.2665,1.2663,1.2664,10400000.0
2009-11-24 20:40:00,1.2664,1.2664,1.26625,1.26625,6400000.0
2009-11-24 20:41:00,1.2662,1.2663,1.26605,1.2661,10000000.0
2009-11-24 20:42:00,1.2662,1.26655,1.2662,1.26655,32500000.0
2009-11-24 20:43:00,1.2666,1.26705,1.2665,1.2669,28000000.0
2009-11-24 20:44:00,1.2669,1.267,1.26655,1.26655,29500000.0
2009-11-24 20:45:00,1.26675,1.26695,1.26645,1.26655,42600000.0
2009-11-24 20:46:00,1.26655,1.26675,1.2665,1.26655,21900000.0
2009-11-24 20:47:00,1.26655,1.2667,1.26655,1.26665,20600000.0
2009-11-24 20:48:00,1.2666,1.2667,1.26655,1.2667,8200000.0
2009-11-24 20:49:00,1.26675,1.2669,1.26645,1.26685,31200000.0
2009-11-24 20:50:00,1.26685,1.26695,1.26675,1.26685,24000000.0
2009-11-24 20:51:00,1.26685,1.26695,1.26665,1.2669,22600000.0
2009-11-24 20:52:00,1.2669,1.26695,1.26685,1.26685,18800000.0
2009-11-24 20:53:00,1.2668,1.26705,1.26675,1.2668,19800000.0
2009-11-24 20:54:00,1.2668,1.2672,1.2668,1.26715,34200000.0
2009-11-24 20:55:00,1.2672,1.26735,1.2672,1.26725,37600000.0
2009-11-24 20:56:00,1.2673,1.2673,1.2671,1.2672,10800000.0
2009-11-24 20:57:00,1.2673,1.2674,1.26705,1.2672,28300000.0
2009-11-24 20:58:00,1.26715,1.2672,1.26695,1.2672,22500000.0
2009-11-24 20:59:00,1.2671,1.2677,1.26695,1.2671,36400000.0
2009-11-24 21:00:00,1.2667,1.2672,1.26665,1.26695,94200000.0
2009-11-24 21:01:00,1.26695,1.2681,1.26665,1.26705,175200000.0
2009-11-24 21:02:00,1.2671,1.26775,1.26675,1.26705,147400000.0
2009-11-24 21:03:00,1.26705,1.2676,1.267,1.26745,95400000.0
2009-11-24 21:04:00,1.26755,1.26755,1.26725,1.26755,49300000.0
2009-11-24 21:05:00,1.26765,1.26805,1.2676,1.26805,58600000.0
2009-11-24 21:06:00,1.26805,1.26825,1.2677,1.26785,76000000.0
2009-11-24 21:07:00,1.26785,1.268,1.26785,1.26795,51400000.0
2009-11-24 21:08:00,1.26795,1.2682,1.26795,1.26795,65200000.0
2009-11-24 21:09:00,1.26795,1.26805,1.26755,1.26785,70100000.0
2009-11-24 21:10:00,1.2679,1.2682,1.2679,1.2682,38700000.0
2009-11-24 21:11:00,1.2681,1.26855,1.2675,1.2675,78600000.0
2009-11-24 21:12:00,1.2675,1.26755,1.2668,1.2671,90300000.0
2009-11-24 21:13:00,1.26725,1.26725,1.2666,1.26685,102200000.0
2009-11-24 21:14:00,1.2669,1.26735,1.2669,1.2672,52100000.0
2009-11-24 21:15:00,1.2673,1.2676,1.2671,1.26755,65300000.0
2009-11-24 21:16:00,1.26755,1.2678,1.26755,1.26775,16200000.0
2009-11-24 21:17:00,1.26765,1.2677,1.26705,1.26705,39000000.0
2009-11-24 21:18:00,1.2672,1.26765,1.2672,1.26765,25800000.0
2009-11-24 21:19:00,1.2677,1.26775,1.2675,1.26755,18800000.0
2009-11-24 21:20:00,1.2675,1.2675,1.26725,1.26725,14600000.0
2009-11-24 21:21:00,1.26725,1.26745,1.2671,1.26715,50600000.0
2009-11-24 21:22:00,1.26715,1.2674,1.26715,1.2672,45900000.0
2009-11-24 21:23:00,1.2672,1.2675,1.26715,1.26745,17800000.0
2009-11-24 21:24:00,1.26755,1.2679,1.26705,1.2672,105100000.0
2009-11-24 21:25:00,1.26715,1.26755,1.26705,1.2673,64100000.0
2009-11-24 21:26:00,1.26735,1.26745,1.26705,1.26705,30500000.0
2009-11-24 21:27:00,1.2671,1.2672,1.26705,1.2672,20900000.0
2009-11-24 21:28:00,1.267,1.2672,1.26695,1.26705,26500000.0
2009-11-24 21:29:00,1.26705,1.2672,1.26705,1.2672,8000000.0
2009-11-24 21:30:00,1.2672,1.26745,1.2672,1.2672,36900000.0
2009-11-24 21:31:00,1.2672,1.2673,1.2668,1.26695,28400000.0
2009-11-24 21:32:00,1.2668,1.26725,1.2668,1.267,36100000.0
2009-11-24 21:33:00,1.2671,1.26725,1.26695,1.26705,22500000.0
2009-11-24 21:34:00,1.267,1.26725,1.267,1.26715,39100000.0
2009-11-24 21:35:00,1.2672,1.2672,1.26715,1.2672,10200000.0
2009-11-24 21:36:00,1.2672,1.2672,1.26715,1.26715,2400000.0
2009-11-24 21:37:00,1.2672,1.26795,1.26715,1.2675,29800000.0
2009-11-24 21:38:00,1.2676,1.26775,1.26745,1.26765,62500000.0
2009-11-24 21:39:00,1.26765,1.2679,1.26755,1.2678,71000000.0
2009-11-24 21:40:00,1.2678,1.2678,1.26765,1.26775,18000000.0
2009-11-24 21:41:00,1.26775,1.2682,1.26775,1.26805,65700000.0
2009-11-24 21:42:00,1.26815,1.26815,1.26785,1.26795,54200000.0
2009-11-24 21:43:00,1.268,1.2682,1.26775,1.26805,56700000.0
2009-11-24 21:44:00,1.268,1.2683,1.26775,1.26805,74800000.0
2009-11-24 21:45:00,1.26795,1.2681,1.2677,1.26775,57600000.0
2009-11-24 21:46:00,1.26775,1.268,1.2674,1.26755,53100000.0
2009-11-24 21:47:00,1.26755,1.2677,1.26745,1.26755,41600000.0
2009-11-24 21:48:00,1.26755,1.26765,1.26745,1.26765,25600000.0
2009-11-24 21:49:00,1.2676,1.26795,1.2676,1.26775,53400000.0
2009-11-24 21:50:00,1.2677,1.26795,1.26745,1.2676,61000000.0
2009-11-24 21:51:00,1.2677,1.2678,1.2676,1.26775,33700000.0
2009-11-24 21:52:00,1.2677,1.2677,1.2675,1.2676,38300000.0
2009-11-24 21:53:00,1.26765,1.26795,1.2675,1.2675,87200000.0
2009-11-24 21:54:00,1.2675,1.26755,1.2673,1.2675,72800000.0
2009-11-24 21:55:00,1.26745,1.2675,1.26735,1.26745,42100000.0
2009-11-24 21:56:00,1.2674,1.2679,1.26735,1.26755,57100000.0
2009-11-24 21:57:00,1.2676,1.2681,1.2675,1.2678,81500000.0
2009-11-24 21:58:00,1.26795,1.26795,1.26765,1.26765,21000000.0
2009-11-24 21:59:00,1.2676,1.2676,1.2673,1.2674,39400000.0
2009-11-24 22:00:00,1.2674,1.2676,1.2672,1.2674,79500000.0
2009-11-24 22:01:00,1.26745,1.26745,1.26725,1.26725,21300000.0
2009-11-24 22:02:00,1.26725,1.2674,1.267,1.26725,50200000.0
2009-11-24 22:03:00,1.26725,1.26725,1.2669,1.2669,22400000.0
2009-11-24 22:04:00,1.26695,1.2672,1.26695,1.26705,23200000.0
2009-11-24 22:05:00,1.26705,1.2672,1.26705,1.2671,42300000.0
2009-11-24 22:06:00,1.2671,1.2672,1.26695,1.2671,24200000.0
2009-11-24 22:07:00,1.2671,1.2672,1.26705,1.26715,27900000.0
2009-11-24 22:08:00,1.2672,1.2673,1.2669,1.2669,35300000.0
2009-11-24 22:09:00,1.2669,1.2671,1.2669,1.267,8000000.0
2009-11-24 22:10:00,1.26705,1.26705,1.26695,1.26695,10000000.0
2009-11-24 22:11:00,1.26695,1.26695,1.26665,1.26665,17200000.0
2009-11-24 22:12:00,1.2667,1.2669,1.26665,1.26675,26600000.0
2009-11-24 22:13:00,1.26675,1.26675,1.2665,1.26655,40400000.0
2009-11-24 22:14:00,1.26655,1.26775,1.26655,1.26735,95400000.0
2009-11-24 22:15:00,1.26735,1.26745,1.26675,1.26705,49800000.0
2009-11-24 22:16:00,1.26705,1.26725,1.26695,1.26715,12500000.0
2009-11-24 22:17:00,1.2671,1.2678,1.2669,1.2673,67000000.0
2009-11-24 22:18:00,1.26735,1.26735,1.2672,1.2672,26100000.0
2009-11-24 22:19:00,1.2672,1.26735,1.2672,1.26725,15000000.0
2009-11-24 22:20:00,1.2672,1.2672,1.2671,1.2671,5400000.0
2009-11-24 22:21:00,1.26715,1.2672,1.26705,1.2671,20400000.0
2009-11-24 22:22:00,1.2671,1.26735,1.2671,1.26735,16800000.0
2009-11-24 22:23:00,1.26735,1.2675,1.26735,1.2675,6000000.0
2009-11-24 22:24:00,1.26745,1.26745,1.26745,1.26745,1200000.0
2009-11-24 22:25:00,1.26745,1.2677,1.26745,1.26765,14600000.0
2009-11-24 22:26:00,1.26765,1.26765,1.2672,1.2675,25100000.0
2009-11-24 22:27:00,1.2675,1.26755,1.26735,1.26735,14400000.0
2009-11-24 22:28:00,1.26735,1.2675,1.26715,1.2675,24400000.0
2009-11-24 22:29:00,1.2673,1.26775,1.2673,1.2677,31100000.0
2009-11-24 22:30:00,1.2675,1.2677,1.26725,1.26735,12200000.0
2009-11-24 22:31:00,1.2673,1.26755,1.2672,1.26755,14100000.0
2009-11-24 22:32:00,1.2676,1.26765,1.2673,1.26735,33300000.0
2009-11-24 22:33:00,1.26735,1.2675,1.26705,1.26705,27900000.0
2009-11-24 22:34:00,1.26705,1.26735,1.26705,1.2671,48400000.0
2009-11-24 22:35:00,1.2671,1.2675,1.26685,1.2675,40900000.0
2009-11-24 22:36:00,1.2675,1.2677,1.26715,1.2677,48000000.0
2009-11-24 22:37:00,1.2675,1.2675,1.26715,1.26725,24600000.0
2009-11-24 22:38:00,1.2672,1.2674,1.2672,1.2674,12200000.0
2009-11-24 22:39:00,1.2672,1.26745,1.267,1.26725,39900000.0
2009-11-24 22:40:00,1.26715,1.2674,1.2671,1.26725,28500000.0
2009-11-24 22:41:00,1.26735,1.2674,1.26685,1.26685,49900000.0
2009-11-24 22:42:00,1.2669,1.2672,1.26665,1.2669,66500000.0
2009-11-24 22:43:00,1.26685,1.267,1.2667,1.267,31900000.0
2009-11-24 22:44:00,1.267,1.2672,1.2669,1.2671,32700000.0
2009-11-24 22:45:00,1.2672,1.2672,1.2672,1.2672,1600000.0
2009-11-24 22:46:00,1.2672,1.2672,1.267,1.267,3800000.0
2009-11-24 22:47:00,1.26705,1.2674,1.26705,1.26725,23100000.0
2009-11-24 22:48:00,1.26725,1.2674,1.26725,1.26725,6400000.0
2009-11-24 22:49:00,1.26705,1.2674,1.26705,1.2674,24400000.0
2009-11-24 22:50:00,1.2673,1.2674,1.2673,1.2674,4000000.0
2009-11-24 22:51:00,1.2672,1.2673,1.2671,1.2672,26300000.0
2009-11-24 22:52:00,1.2671,1.2673,1.2671,1.26725,23800000.0
2009-11-24 22:53:00,1.26715,1.26725,1.26705,1.26715,25900000.0
2009-11-24 22:54:00,1.2671,1.2674,1.2671,1.2674,23700000.0
2009-11-24 22:55:00,1.2674,1.2674,1.26725,1.26725,7300000.0
2009-11-24 22:56:00,1.2673,1.2676,1.2673,1.2676,46100000.0
2009-11-24 22:57:00,1.2677,1.26795,1.26745,1.26745,15200000.0
2009-11-24 22:58:00,1.26745,1.26765,1.26745,1.26755,15000000.0
2009-11-24 22:59:00,1.26755,1.26795,1.26755,1.26795,12000000.0
2009-11-24 23:00:00,1.26805,1.26815,1.2672,1.2677,45800000.0
2009-11-24 23:01:00,1.2676,1.2676,1.2676,1.2676,2000000.0
2009-11-24 23:02:00,1.2676,1.2676,1.2676,1.2676,1000000.0
2009-11-24 23:03:00,1.2676,1.26775,1.2676,1.26775,3000000.0
2009-11-24 23:04:00,1.26765,1.26765,1.26765,1.26765,2000000.0
2009-11-24 23:05:00,1.2676,1.2676,1.26735,1.26745,11000000.0
2009-11-24 23:06:00,1.26735,1.26735,1.26725,1.26735,12000000.0
2009-11-24 23:07:00,1.26735,1.2675,1.26735,1.2675,7000000.0
2009-11-24 23:08:00,1.26755,1.2677,1.26745,1.26745,13000000.0
2009-11-24 23:09:00,1.26745,1.2678,1.2674,1.2675,27000000.0
2009-11-24 23:10:00,1.2675,1.26755,1.26735,1.26735,4000000.0
2009-11-24 23:11:00,1.2674,1.26745,1.26735,1.26745,6000000.0
2009-11-24 23:12:00,1.2674,1.2677,1.2671,1.2674,28000000.0
2009-11-24 23:13:00,1.26725,1.2675,1.26715,1.26715,30700000.0
2009-11-24 23:14:00,1.26715,1.2672,1.26705,1.2671,32000000.0
2009-11-24 23:15:00,1.2671,1.26755,1.2671,1.2672,40600000.0
2009-11-24 23:16:00,1.26715,1.26715,1.26705,1.2671,12000000.0
2009-11-24 23:17:00,1.26642,1.26678,1.26631,1.26678,42800000.0
2009-11-24 23:18:00,1.2672,1.2672,1.2672,1.2672,1000000.0
2009-11-24 23:19:00,1.2672,1.26735,1.2672,1.26725,8200000.0
2009-11-24 23:20:00,1.26725,1.26725,1.2672,1.26725,9000000.0
2009-11-24 23:21:00,1.2673,1.2677,1.2673,1.2677,8200000.0
2009-11-24 23:22:00,1.2677,1.2679,1.26725,1.26725,27500000.0
2009-11-24 23:23:00,1.26725,1.2673,1.26725,1.2673,5800000.0
2009-11-24 23:24:00,1.26685,1.26696,1.2666,1.26691,77000000.0
2009-11-24 23:25:00,1.2673,1.2674,1.26725,1.2674,6000000.0
2009-11-24 23:26:00,1.26745,1.2675,1.26745,1.2675,2600000.0
2009-11-24 23:27:00,1.26755,1.26755,1.2675,1.2675,8000000.0
2009-11-24 23:28:00,1.26745,1.26755,1.26745,1.26745,12100000.0
2009-11-24 23:29:00,1.26745,1.26745,1.26745,1.26745,1600000.0
2009-11-24 23:30:00,1.26745,1.26745,1.26745,1.26745,1600000.0
2009-11-24 23:31:00,1.26745,1.26745,1.26725,1.26725,12500000.0
2009-11-24 23:32:00,1.2673,1.2674,1.26715,1.2673,27700000.0
2009-11-24 23:33:00,1.2673,1.2673,1.26715,1.26725,12600000.0
2009-11-24 23:34:00,1.26725,1.26725,1.2671,1.26715,5400000.0
2009-11-24 23:35:00,1.26715,1.26725,1.26715,1.26725,7200000.0
2009-11-24 23:36:00,1.26715,1.26725,1.26715,1.26725,8700000.0
2009-11-24 23:37:00,1.26735,1.2675,1.26735,1.26745,14400000.0
2009-11-24 23:38:00,1.26765,1.2677,1.26715,1.26755,25400000.0
2009-11-24 23:39:00,1.2676,1.26765,1.26755,1.26755,7800000.0
2009-11-24 23:40:00,1.26755,1.2676,1.2668,1.2669,49700000.0
2009-11-24 23:41:00,1.2668,1.2672,1.2666,1.2668,76700000.0
2009-11-24 23:42:00,1.2668,1.26695,1.2667,1.26685,38900000.0
2009-11-24 23:43:00,1.26645,1.26655,1.26645,1.26655,64400000.0
2009-11-24 23:44:00,1.26655,1.26665,1.26655,1.26665,9300000.0
2009-11-24 23:45:00,1.26665,1.26675,1.26655,1.26655,254800000.0
2009-11-24 23:46:00,1.26655,1.26655,1.26655,1.26655,1000000.0
2009-11-24 23:47:00,1.2666,1.2667,1.26655,1.2667,16100000.0
2009-11-24 23:48:00,1.26665,1.26665,1.26665,1.26665,3000000.0
2009-11-24 23:49:00,1.26665,1.2667,1.26665,1.2667,2000000.0
2009-11-24 23:50:00,1.26675,1.26685,1.26665,1.26665,21800000.0
2009-11-24 23:51:00,1.26655,1.26655,1.26655,1.26655,1000000.0
2009-11-24 23:52:00,1.26655,1.26665,1.26655,1.26655,8000000.0
2009-11-24 23:53:00,1.26655,1.2666,1.26655,1.2666,26800000.0
2009-11-24 23:54:00,1.26655,1.2666,1.26645,1.2666,26100000.0
2009-11-24 23:55:00,1.26665,1.26665,1.2665,1.26655,10200000.0
2009-11-24 23:56:00,1.26655,1.26655,1.26655,1.26655,4000000.0
2009-11-24 23:57:00,1.26645,1.26645,1.26635,1.26635,18700000.0
2009-11-24 23:58:00,1.26645,1.26645,1.2664,1.26645,5000000.0
2009-11-24 23:59:00,1.26645,1.26645,1.2659,1.2659,13610000.0
2009-11-25 00:00:00,1.2659,1.2659,1.2659,1.2659,4280000.0
2009-11-25 00:01:00,1.2659,1.2659,1.2659,1.2659,10700000.0
2009-11-25 00:02:00,1.2659,1.26625,1.2659,1.26625,7070000.0
2009-11-25 00:03:00,1.26625,1.26625,1.26625,1.26625,2000000.0
2009-11-25 00:04:00,1.26605,1.26605,1.26605,1.26605,4700000.0
2009-11-25 00:05:00,1.2661,1.26625,1.2659,1.26605,38360000.0
2009-11-25 00:06:00,1.266,1.266,1.2659,1.2659,9420000.0
2009-11-25 00:07:00,1.26595,1.26645,1.26595,1.26645,6000000.0
2009-11-25 00:08:00,1.26645,1.26645,1.26645,1.26645,2000000.0
2009-11-25 00:09:00,1.26645,1.26645,1.26645,1.26645,9000000.0
2009-11-25 00:10:00,1.26645,1.26645,1.26645,1.26645,17000000.0
2009-11-25 00:11:00,1.26645,1.26645,1.26645,1.26645,2000000.0
2009-11-25 00:12:00,1.26645,1.26645,1.26645,1.26645,15000000.0
2009-11-25 00:13:00,1.26645,1.26645,1.26645,1.26645,3000000.0
2009-11-25 00:14:00,1.26645,1.26645,1.26645,1.26645,2000000.0
2009-11-25 00:15:00,1.26645,1.26645,1.26645,1.26645,15000000.0
2009-11-25 00:16:00,1.26645,1.26645,1.26645,1.26645,1000000.0
2009-11-25 00:17:00,1.26645,1.26645,1.26645,1.26645,4000000.0
2009-11-25 00:18:00,1.26645,1.26645,1.26645,1.26645,3000000.0
2009-11-25 00:19:00,1.26645,1.26645,1.26645,1.26645,4000000.0
2009-11-25 00:20:00,1.26645,1.26665,1.26645,1.26655,41000000.0
2009-11-25 00:21:00,1.26655,1.26695,1.26635,1.26635,58600000.0
2009-11-25 00:22:00,1.26645,1.2667,1.2664,1.26645,27000000.0
2009-11-25 00:23:00,1.26645,1.26685,1.26645,1.26665,37300000.0
2009-11-25 00:24:00,1.26665,1.26685,1.2663,1.26685,28500000.0
2009-11-25 00:25:00,1.2668,1.26685,1.26635,1.2666,23000000.0
2009-11-25 00:26:00,1.26655,1.2666,1.2664,1.26645,17000000.0
2009-11-25 00:27:00,1.26645,1.2668,1.26645,1.26675,73900000.0
2009-11-25 00:28:00,1.2669,1.2672,1.2665,1.26665,62600000.0
2009-11-25 00:29:00,1.26675,1.26675,1.26655,1.2666,22500000.0
2009-11-25 00:30:00,1.2666,1.26675,1.2666,1.26675,25300000.0
2009-11-25 00:31:00,1.26685,1.26685,1.2668,1.2668,6000000.0
2009-11-25 00:32:00,1.26675,1.26715,1.26665,1.26715,18000000.0
2009-11-25 00:33:00,1.2671,1.2671,1.267,1.267,6000000.0
2009-11-25 00:34:00,1.26705,1.26705,1.2666,1.2667,19900000.0
2009-11-25 00:35:00,1.26675,1.26705,1.26655,1.2667,52400000.0
2009-11-25 00:36:00,1.26665,1.2669,1.26665,1.2669,21000000.0
2009-11-25 00:37:00,1.26695,1.26705,1.2669,1.26705,10000000.0
2009-11-25 00:38:00,1.267,1.2672,1.26685,1.26685,7000000.0
2009-11-25 00:39:00,1.26645,1.26725,1.26635,1.2671,62800000.0
2009-11-25 00:40:00,1.26715,1.2679,1.2668,1.26745,58200000.0
2009-11-25 00:41:00,1.26745,1.26755,1.26705,1.26705,17000000.0
2009-11-25 00:42:00,1.2671,1.26715,1.2671,1.26715,2000000.0
2009-11-25 00:43:00,1.2668,1.26735,1.2668,1.2673,24000000.0
2009-11-25 00:44:00,1.26725,1.26755,1.26705,1.2675,16000000.0
2009-11-25 00:45:00,1.2675,1.2675,1.2672,1.2674,11000000.0
2009-11-25 00:46:00,1.26735,1.26735,1.2673,1.2673,4000000.0
2009-11-25 00:47:00,1.2671,1.2671,1.2671,1.2671,1000000.0
2009-11-25 00:48:00,1.26735,1.2676,1.26735,1.2675,14000000.0
2009-11-25 00:49:00,1.2675,1.2677,1.26735,1.26735,22700000.0
2009-11-25 00:50:00,1.2672,1.2672,1.2672,1.2672,2000000.0
2009-11-25 00:51:00,1.26715,1.26715,1.26715,1.26715,1200000.0
2009-11-25 00:52:00,1.2672,1.26725,1.2672,1.26725,3800000.0
2009-11-25 00:53:00,1.26725,1.26735,1.26715,1.26715,4800000.0
2009-11-25 00:54:00,1.26725,1.26755,1.2672,1.2675,22600000.0
2009-11-25 00:55:00,1.26745,1.26745,1.26685,1.2674,12600000.0
2009-11-25 00:56:00,1.26745,1.2675,1.2674,1.2675,13000000.0
2009-11-25 00:57:00,1.2675,1.26755,1.2675,1.26755,3400000.0
2009-11-25 00:58:00,1.2675,1.2675,1.2675,1.2675,1200000.0
2009-11-25 00:59:00,1.26697,1.26718,1.26685,1.2671,43400000.0
2009-11-25 01:00:00,1.2675,1.2676,1.2675,1.2675,8800000.0
2009-11-25 01:01:00,1.26755,1.26765,1.2674,1.26765,15400000.0
2009-11-25 01:02:00,1.26765,1.26775,1.2672,1.2674,54500000.0
2009-11-25 01:03:00,1.2674,1.26815,1.2674,1.2675,31200000.0
2009-11-25 01:04:00,1.26715,1.26765,1.2669,1.2674,54100000.0
2009-11-25 01:05:00,1.26735,1.2675,1.2673,1.26745,59100000.0
2009-11-25 01:06:00,1.2675,1.2675,1.26735,1.2675,35000000.0
2009-11-25 01:07:00,1.26745,1.26745,1.26745,1.26745,4600000.0
2009-11-25 01:08:00,1.26745,1.26745,1.26725,1.26735,6800000.0
2009-11-25 01:09:00,1.2673,1.26735,1.2673,1.2673,19200000.0
2009-11-25 01:10:00,1.2673,1.26735,1.2673,1.2673,6800000.0
2009-11-25 01:11:00,1.2669,1.26705,1.2664,1.26705,39700000.0
2009-11-25 01:12:00,1.267,1.2671,1.26655,1.26705,50000000.0
2009-11-25 01:13:00,1.26715,1.2673,1.26695,1.2673,24200000.0
2009-11-25 01:14:00,1.26735,1.26785,1.26735,1.2678,37500000.0
2009-11-25 01:15:00,1.2678,1.2679,1.2676,1.26785,21000000.0
2009-11-25 01:16:00,1.26785,1.26785,1.26715,1.26715,20600000.0
2009-11-25 01:17:00,1.26725,1.2674,1.26705,1.26705,23200000.0
2009-11-25 01:18:00,1.2671,1.26725,1.26705,1.26725,22900000.0
2009-11-25 01:19:00,1.2672,1.2673,1.26705,1.2672,43300000.0
2009-11-25 01:20:00,1.2672,1.2673,1.2668,1.2672,73200000.0
2009-11-25 01:21:00,1.2672,1.26775,1.2671,1.2677,55800000.0
2009-11-25 01:22:00,1.26775,1.26775,1.26775,1.26775,1200000.0
2009-11-25 01:23:00,1.26785,1.26795,1.26775,1.26785,15200000.0
2009-11-25 01:24:00,1.26785,1.2681,1.26785,1.2681,4400000.0
2009-11-25 01:25:00,1.26805,1.26805,1.26805,1.26805,2000000.0
2009-11-25 01:26:00,1.2678,1.2685,1.2678,1.2685,21800000.0
2009-11-25 01:27:00,1.26845,1.26855,1.26835,1.2685,12400000.0
2009-11-25 01:28:00,1.2685,1.2685,1.2678,1.26835,29200000.0
2009-11-25 01:29:00,1.2683,1.2684,1.2682,1.26825,21000000.0
2009-11-25 01:30:00,1.26825,1.26875,1.26825,1.26875,17000000.0
2009-11-25 01:31:00,1.2685,1.2687,1.2683,1.2683,28500000.0
2009-11-25 01:32:00,1.26835,1.2685,1.2683,1.2685,12900000.0
2009-11-25 01:33:00,1.2686,1.2686,1.26845,1.26845,5000000.0
2009-11-25 01:34:00,1.2685,1.26875,1.26825,1.2685,32600000.0
2009-11-25 01:35:00,1.26855,1.2687,1.26845,1.2685,31300000.0
2009-11-25 01:36:00,1.26855,1.2687,1.26785,1.26835,42700000.0
2009-11-25 01:37:00,1.2685,1.26885,1.2685,1.26875,33500000.0
2009-11-25 01:38:00,1.26875,1.2689,1.2686,1.26875,24200000.0
2009-11-25 01:39:00,1.26885,1.2689,1.2685,1.2686,25400000.0
2009-11-25 01:40:00,1.2685,1.2686,1.2685,1.2686,6800000.0
2009-11-25 01:41:00,1.2686,1.2686,1.2677,1.2682,29200000.0
2009-11-25 01:42:00,1.2685,1.26885,1.2685,1.2688,28700000.0
2009-11-25 01:43:00,1.2686,1.26875,1.2685,1.2685,13800000.0
2009-11-25 01:44:00,1.26855,1.26895,1.2685,1.26885,42300000.0
2009-11-25 01:45:00,1.26895,1.26965,1.2689,1.2695,47300000.0
2009-11-25 01:46:00,1.2696,1.27005,1.2694,1.27005,47500000.0
2009-11-25 01:47:00,1.26985,1.27,1.26985,1.27,4400000.0
2009-11-25 01:48:00,1.26995,1.2701,1.2695,1.27,46000000.0
2009-11-25 01:49:00,1.27,1.27045,1.26945,1.27,82700000.0
2009-11-25 01:50:00,1.27005,1.2702,1.26935,1.2698,86200000.0
2009-11-25 01:51:00,1.2698,1.26995,1.26925,1.2696,50700000.0
2009-11-25 01:52:00,1.2696,1.2698,1.2696,1.26965,19500000.0
2009-11-25 01:53:00,1.26965,1.26965,1.2693,1.26935,10000000.0
2009-11-25 01:54:00,1.2694,1.2694,1.2692,1.2693,28800000.0
2009-11-25 01:55:00,1.26925,1.26945,1.2692,1.26925,20100000.0
2009-11-25 01:56:00,1.26925,1.26935,1.2692,1.26925,11400000.0
2009-11-25 01:57:00,1.26925,1.2694,1.2687,1.26875,25700000.0
2009-11-25 01:58:00,1.2688,1.2691,1.2688,1.269,17600000.0
2009-11-25 01:59:00,1.26895,1.26945,1.26895,1.26905,52500000.0
2009-11-25 02:00:00,1.26905,1.26945,1.26905,1.26935,28400000.0
2009-11-25 02:01:00,1.2694,1.2694,1.26905,1.26915,14800000.0
2009-11-25 02:02:00,1.2692,1.2693,1.2692,1.26925,11000000.0
2009-11-25 02:03:00,1.26925,1.26925,1.2689,1.2692,25300000.0
2009-11-25 02:04:00,1.2692,1.26935,1.26855,1.26915,55600000.0
2009-11-25 02:05:00,1.26915,1.26925,1.26885,1.26925,43800000.0
2009-11-25 02:06:00,1.2692,1.2693,1.2689,1.26905,29100000.0
2009-11-25 02:07:00,1.26905,1.26975,1.269,1.2697,71000000.0
2009-11-25 02:08:00,1.26975,1.26975,1.2691,1.26945,64200000.0
2009-11-25 02:09:00,1.26945,1.26995,1.2689,1.26985,85500000.0
2009-11-25 02:10:00,1.26985,1.26995,1.2696,1.2698,47200000.0
2009-11-25 02:11:00,1.2698,1.2698,1.2697,1.2697,12000000.0
2009-11-25 02:12:00,1.2698,1.26995,1.2697,1.26985,15600000.0
2009-11-25 02:13:00,1.26985,1.2702,1.2698,1.27005,64400000.0
2009-11-25 02:14:00,1.27005,1.27015,1.26975,1.2699,61900000.0
2009-11-25 02:15:00,1.26985,1.2702,1.26985,1.27015,45300000.0
2009-11-25 02:16:00,1.2702,1.27045,1.26995,1.27005,76100000.0
2009-11-25 02:17:00,1.2701,1.2703,1.2698,1.27,71800000.0
2009-11-25 02:18:00,1.27,1.2702,1.2697,1.2701,65100000.0
2009-11-25 02:19:00,1.2701,1.27035,1.27,1.27025,62000000.0
2009-11-25 02:20:00,1.2703,1.2703,1.2697,1.2698,52000000.0
2009-11-25 02:21:00,1.2698,1.2703,1.2698,1.2703,55100000.0
2009-11-25 02:22:00,1.27035,1.2707,1.2699,1.27045,78600000.0
2009-11-25 02:23:00,1.2705,1.2707,1.26985,1.27005,89600000.0
2009-11-25 02:24:00,1.27005,1.27045,1.27005,1.27045,54000000.0
2009-11-25 02:25:00,1.2705,1.2707,1.27015,1.27055,69300000.0
2009-11-25 02:26:00,1.27065,1.27065,1.27035,1.27035,75000000.0
2009-11-25 02:27:00,1.27035,1.27065,1.2702,1.27045,56300000.0
2009-11-25 02:28:00,1.27045,1.271,1.27035,1.2705,93000000.0
2009-11-25 02:29:00,1.2705,1.2706,1.27045,1.27055,41500000.0
2009-11-25 02:30:00,1.27055,1.2709,1.2703,1.2703,77900000.0
2009-11-25 02:31:00,1.2705,1.2708,1.27035,1.27035,54200000.0
2009-11-25 02:32:00,1.2705,1.27085,1.2703,1.27085,107400000.0
2009-11-25 02:33:00,1.2709,1.27095,1.27035,1.27055,125800000.0
2009-11-25 02:34:00,1.27045,1.2705,1.2696,1.27025,99600000.0
2009-11-25 02:35:00,1.27035,1.2705,1.27005,1.27005,62400000.0
2009-11-25 02:36:00,1.27015,1.27035,1.26995,1.2702,56200000.0
2009-11-25 02:37:00,1.2702,1.27055,1.2702,1.27045,73500000.0
2009-11-25 02:38:00,1.27045,1.27045,1.27005,1.27015,53800000.0
2009-11-25 02:39:00,1.27025,1.27045,1.27,1.27035,89800000.0
2009-11-25 02:40:00,1.27025,1.27075,1.27015,1.27025,88600000.0
2009-11-25 02:41:00,1.27025,1.27075,1.27025,1.27045,82900000.0
2009-11-25 02:42:00,1.27035,1.27045,1.27015,1.2703,47800000.0
2009-11-25 02:43:00,1.27025,1.27055,1.27025,1.27035,43700000.0
2009-11-25 02:44:00,1.27045,1.27055,1.2701,1.27045,93500000.0
2009-11-25 02:45:00,1.27035,1.2704,1.27015,1.27035,72100000.0
2009-11-25 02:46:00,1.27025,1.2709,1.27025,1.2709,92200000.0
2009-11-25 02:47:00,1.27095,1.27105,1.27055,1.27075,92600000.0
2009-11-25 02:48:00,1.27085,1.27085,1.27045,1.27055,100900000.0
2009-11-25 02:49:00,1.27055,1.27065,1.2701,1.2701,65800000.0
2009-11-25 02:50:00,1.27015,1.2705,1.27015,1.2702,73400000.0
2009-11-25 02:51:00,1.2702,1.2707,1.2701,1.27055,60700000.0
2009-11-25 02:52:00,1.27055,1.271,1.27025,1.2708,58100000.0
2009-11-25 02:53:00,1.2708,1.27085,1.27025,1.27075,88400000.0
2009-11-25 02:54:00,1.27075,1.27115,1.2704,1.2706,111900000.0
2009-11-25 02:55:00,1.2707,1.27115,1.27035,1.27055,88700000.0
2009-11-25 02:56:00,1.27055,1.27085,1.2704,1.27055,67200000.0
2009-11-25 02:57:00,1.2706,1.2709,1.27025,1.27045,67300000.0
2009-11-25 02:58:00,1.27045,1.27065,1.2703,1.27035,88800000.0
2009-11-25 02:59:00,1.2703,1.27055,1.2703,1.2703,36500000.0
2009-11-25 03:00:00,1.2703,1.2708,1.26995,1.27065,103100000.0
2009-11-25 03:01:00,1.27065,1.2708,1.27035,1.27035,34400000.0
2009-11-25 03:02:00,1.2703,1.27085,1.27025,1.27035,70400000.0
2009-11-25 03:03:00,1.27035,1.27055,1.27025,1.27045,59300000.0
2009-11-25 03:04:00,1.2704,1.2704,1.2699,1.2699,82600000.0
2009-11-25 03:05:00,1.2699,1.27045,1.2698,1.27045,91700000.0
2009-11-25 03:06:00,1.27045,1.2705,1.27005,1.2702,45700000.0
2009-11-25 03:07:00,1.2702,1.27035,1.27015,1.2703,26100000.0
2009-11-25 03:08:00,1.27035,1.2705,1.27025,1.2704,44200000.0
2009-11-25 03:09:00,1.27045,1.27055,1.27045,1.27055,3000000.0
2009-11-25 03:10:00,1.27045,1.2706,1.27035,1.27055,77800000.0
2009-11-25 03:11:00,1.27045,1.2707,1.27045,1.2705,31300000.0
2009-11-25 03:12:00,1.2705,1.2707,1.2705,1.2706,25000000.0
2009-11-25 03:13:00,1.27065,1.27085,1.2705,1.27075,50100000.0
2009-11-25 03:14:00,1.27075,1.27085,1.2705,1.2707,85100000.0
2009-11-25 03:15:00,1.27075,1.27135,1.2705,1.27105,139500000.0
2009-11-25 03:16:00,1.2711,1.2714,1.27085,1.2713,110000000.0
2009-11-25 03:17:00,1.27135,1.27145,1.2712,1.27135,24900000.0
2009-11-25 03:18:00,1.2714,1.2716,1.2708,1.27085,61100000.0
2009-11-25 03:19:00,1.27085,1.27085,1.2705,1.2706,39700000.0
2009-11-25 03:20:00,1.2706,1.27085,1.26975,1.2699,114900000.0
2009-11-25 03:21:00,1.2698,1.27065,1.2698,1.2705,44400000.0
2009-11-25 03:22:00,1.2705,1.2706,1.26975,1.2699,61400000.0
2009-11-25 03:23:00,1.26985,1.26985,1.2696,1.26965,62000000.0
2009-11-25 03:24:00,1.26965,1.26975,1.26965,1.26965,76600000.0
2009-11-25 03:25:00,1.26965,1.2706,1.26965,1.27025,103000000.0
2009-11-25 03:26:00,1.2702,1.2704,1.27005,1.27035,61500000.0
2009-11-25 03:27:00,1.27035,1.27045,1.2703,1.2703,47500000.0
2009-11-25 03:28:00,1.27035,1.27085,1.2701,1.27055,133000000.0
2009-11-25 03:29:00,1.27055,1.27055,1.2702,1.27025,145600000.0
2009-11-25 03:30:00,1.27025,1.27065,1.2698,1.27055,302000000.0
2009-11-25 03:31:00,1.2706,1.2709,1.2705,1.27065,56500000.0
2009-11-25 03:32:00,1.27065,1.2708,1.2702,1.27075,116200000.0
2009-11-25 03:33:00,1.27075,1.2708,1.2703,1.2706,90900000.0
2009-11-25 03:34:00,1.2705,1.27105,1.2701,1.27065,75900000.0
2009-11-25 03:35:00,1.27065,1.2707,1.27035,1.2704,52700000.0
2009-11-25 03:36:00,1.27035,1.27055,1.27025,1.27035,19000000.0
2009-11-25 03:37:00,1.27035,1.27065,1.27035,1.27065,206300000.0
2009-11-25 03:38:00,1.27065,1.2708,1.27055,1.2707,71900000.0
2009-11-25 03:39:00,1.2707,1.2713,1.2705,1.27125,103600000.0
2009-11-25 03:40:00,1.2713,1.27225,1.27095,1.27215,88400000.0
2009-11-25 03:41:00,1.2722,1.2722,1.2707,1.2712,297900000.0
2009-11-25 03:42:00,1.2712,1.2712,1.2706,1.271,63700000.0
2009-11-25 03:43:00,1.271,1.2711,1.27065,1.27095,49100000.0
2009-11-25 03:44:00,1.27075,1.27115,1.27045,1.27055,48000000.0
2009-11-25 03:45:00,1.27055,1.2709,1.27045,1.2707,70700000.0
2009-11-25 03:46:00,1.27075,1.27085,1.27055,1.27055,41600000.0
2009-11-25 03:47:00,1.27055,1.271,1.27055,1.2709,50100000.0
2009-11-25 03:48:00,1.2709,1.27105,1.2706,1.27075,86500000.0
2009-11-25 03:49:00,1.27075,1.271,1.27075,1.27095,68900000.0
2009-11-25 03:50:00,1.2709,1.2711,1.2709,1.271,23700000.0
2009-11-25 03:51:00,1.271,1.2714,1.2708,1.27105,71900000.0
2009-11-25 03:52:00,1.271,1.27115,1.27055,1.27115,36300000.0
2009-11-25 03:53:00,1.27125,1.2713,1.2705,1.27115,74200000.0
2009-11-25 03:54:00,1.27115,1.2712,1.2711,1.27115,112100000.0
2009-11-25 03:55:00,1.27115,1.2712,1.2711,1.2712,23200000.0
2009-11-25 03:56:00,1.27115,1.27115,1.27105,1.27105,9600000.0
2009-11-25 03:57:00,1.27105,1.2711,1.2708,1.2708,34900000.0
2009-11-25 03:58:00,1.2709,1.2709,1.2707,1.27085,46400000.0
2009-11-25 03:59:00,1.27085,1.27085,1.27075,1.27085,12700000.0
2009-11-25 04:00:00,1.2708,1.27115,1.27055,1.27065,155000000.0
2009-11-25 04:01:00,1.2708,1.271,1.27055,1.2706,75800000.0
2009-11-25 04:02:00,1.27065,1.2709,1.27065,1.27085,22800000.0
2009-11-25 04:03:00,1.27085,1.2709,1.2708,1.2709,13400000.0
2009-11-25 04:04:00,1.27085,1.2712,1.27085,1.27105,68800000.0
2009-11-25 04:05:00,1.27105,1.27125,1.27085,1.27105,51800000.0
2009-11-25 04:06:00,1.271,1.271,1.27075,1.27075,14000000.0
2009-11-25 04:07:00,1.27075,1.2709,1.27065,1.2707,26500000.0
2009-11-25 04:08:00,1.2706,1.2707,1.27055,1.2707,26900000.0
2009-11-25 04:09:00,1.27065,1.2711,1.2705,1.27055,53100000.0
2009-11-25 04:10:00,1.27055,1.2708,1.27055,1.27075,62400000.0
2009-11-25 04:11:00,1.2707,1.27075,1.2705,1.27075,32000000.0
2009-11-25 04:12:00,1.27065,1.2708,1.2705,1.27065,46700000.0
2009-11-25 04:13:00,1.2707,1.27085,1.27065,1.27065,30100000.0
2009-11-25 04:14:00,1.2706,1.2706,1.27055,1.27055,13800000.0
2009-11-25 04:15:00,1.27055,1.2707,1.2705,1.2705,51500000.0
2009-11-25 04:16:00,1.2705,1.2706,1.27035,1.2706,35600000.0
2009-11-25 04:17:00,1.27055,1.2706,1.27045,1.27045,19500000.0
2009-11-25 04:18:00,1.27045,1.27065,1.27045,1.27045,63100000.0
2009-11-25 04:19:00,1.27045,1.27045,1.27035,1.27035,35600000.0
2009-11-25 04:20:00,1.27045,1.27045,1.26985,1.26985,64200000.0
2009-11-25 04:21:00,1.26995,1.26995,1.26985,1.26985,71000000.0
2009-11-25 04:22:00,1.26985,1.2704,1.26985,1.26985,84500000.0
2009-11-25 04:23:00,1.26985,1.27005,1.26985,1.27,88300000.0
2009-11-25 04:24:00,1.27005,1.27015,1.27,1.27,40200000.0
2009-11-25 04:25:00,1.26995,1.27015,1.26985,1.27005,45900000.0
2009-11-25 04:26:00,1.27005,1.2701,1.26995,1.26995,28400000.0
2009-11-25 04:27:00,1.27,1.27035,1.26995,1.2703,40800000.0
2009-11-25 04:28:00,1.27035,1.2704,1.27005,1.2702,29200000.0
2009-11-25 04:29:00,1.27025,1.27055,1.26985,1.27025,57600000.0
2009-11-25 04:30:00,1.27015,1.27025,1.26995,1.27005,29600000.0
2009-11-25 04:31:00,1.2701,1.2701,1.26975,1.2701,71500000.0
2009-11-25 04:32:00,1.2701,1.2704,1.26985,1.27015,66400000.0
2009-11-25 04:33:00,1.2701,1.27035,1.26995,1.2703,50200000.0
2009-11-25 04:34:00,1.2703,1.27075,1.27005,1.2702,163700000.0
2009-11-25 04:35:00,1.2702,1.27035,1.27,1.2701,37600000.0
2009-11-25 04:36:00,1.27005,1.27005,1.26985,1.27,42800000.0
2009-11-25 04:37:00,1.27,1.27035,1.27,1.27015,117900000.0
2009-11-25 04:38:00,1.27015,1.27045,1.27005,1.27025,128700000.0
2009-11-25 04:39:00,1.27025,1.27025,1.2699,1.27015,73000000.0
2009-11-25 04:40:00,1.27015,1.27055,1.27,1.2703,63700000.0
2009-11-25 04:41:00,1.2704,1.27065,1.27005,1.2706,59100000.0
2009-11-25 04:42:00,1.2705,1.2706,1.26985,1.27025,52600000.0
2009-11-25 04:43:00,1.27025,1.2705,1.27015,1.27045,47100000.0
2009-11-25 04:44:00,1.27045,1.27065,1.2699,1.27025,139600000.0
2009-11-25 04:45:00,1.2704,1.2707,1.27025,1.27045,80300000.0
2009-11-25 04:46:00,1.27045,1.27045,1.2703,1.27035,54400000.0
2009-11-25 04:47:00,1.27035,1.2704,1.27,1.27035,56000000.0
2009-11-25 04:48:00,1.27035,1.27045,1.2702,1.2704,44000000.0
2009-11-25 04:49:00,1.27035,1.27055,1.27025,1.2705,41700000.0
2009-11-25 04:50:00,1.27045,1.27055,1.27045,1.27055,14800000.0
2009-11-25 04:51:00,1.27055,1.27085,1.2704,1.27085,38000000.0
2009-11-25 04:52:00,1.2708,1.271,1.27055,1.2707,88900000.0
2009-11-25 04:53:00,1.2707,1.27095,1.27,1.27055,128300000.0
2009-11-25 04:54:00,1.27055,1.2708,1.2705,1.27055,64200000.0
2009-11-25 04:55:00,1.27045,1.2708,1.2702,1.27075,118400000.0
2009-11-25 04:56:00,1.27075,1.2708,1.27,1.2704,109500000.0
2009-11-25 04:57:00,1.27035,1.27065,1.2703,1.2706,49600000.0
2009-11-25 04:58:00,1.2706,1.2706,1.26975,1.26995,66400000.0
2009-11-25 04:59:00,1.27005,1.27035,1.27005,1.2701,45100000.0
2009-11-25 05:00:00,1.2701,1.27025,1.2698,1.2701,43400000.0
2009-11-25 05:01:00,1.27015,1.27065,1.27015,1.2702,43000000.0
2009-11-25 05:02:00,1.2701,1.27045,1.26995,1.27025,82000000.0
2009-11-25 05:03:00,1.27025,1.27065,1.27005,1.2706,39200000.0
2009-11-25 05:04:00,1.2706,1.2706,1.27025,1.2703,50300000.0
2009-11-25 05:05:00,1.2704,1.27055,1.2703,1.2705,37400000.0
2009-11-25 05:06:00,1.27045,1.27055,1.27045,1.27055,10700000.0
2009-11-25 05:07:00,1.27045,1.27055,1.27025,1.2703,14300000.0
2009-11-25 05:08:00,1.2704,1.27065,1.26995,1.27065,52400000.0
2009-11-25 05:09:00,1.27065,1.27075,1.2703,1.2705,55300000.0
2009-11-25 05:10:00,1.27055,1.2706,1.27015,1.2703,52800000.0
2009-11-25 05:11:00,1.27025,1.27035,1.27,1.2702,49300000.0
2009-11-25 05:12:00,1.2702,1.2702,1.27,1.27005,34400000.0
2009-11-25 05:13:00,1.27015,1.27045,1.27015,1.27035,46600000.0
2009-11-25 05:14:00,1.27035,1.27045,1.2703,1.2704,33900000.0
2009-11-25 05:15:00,1.27045,1.27055,1.27035,1.2704,35100000.0
2009-11-25 05:16:00,1.2704,1.27055,1.2704,1.27045,24300000.0
2009-11-25 05:17:00,1.2705,1.27055,1.2702,1.2705,46400000.0
2009-11-25 05:18:00,1.27045,1.2705,1.2704,1.2705,29500000.0
2009-11-25 05:19:00,1.27055,1.27065,1.2704,1.2705,22600000.0
2009-11-25 05:20:00,1.27055,1.27065,1.27035,1.27035,74100000.0
2009-11-25 05:21:00,1.27035,1.2708,1.27035,1.27065,68800000.0
2009-11-25 05:22:00,1.27065,1.27075,1.2701,1.2703,36100000.0
2009-11-25 05:23:00,1.2703,1.27045,1.27025,1.27025,42800000.0
2009-11-25 05:24:00,1.2703,1.2704,1.2701,1.27025,46000000.0
2009-11-25 05:25:00,1.27025,1.2703,1.2701,1.2702,46300000.0
2009-11-25 05:26:00,1.27025,1.2704,1.27025,1.27025,31000000.0
2009-11-25 05:27:00,1.27025,1.27045,1.26975,1.26985,60600000.0
2009-11-25 05:28:00,1.26985,1.2699,1.26985,1.26985,12600000.0
2009-11-25 05:29:00,1.26985,1.2699,1.26975,1.26985,16800000.0
2009-11-25 05:30:00,1.26985,1.2699,1.26985,1.2699,42200000.0
2009-11-25 05:31:00,1.27005,1.2703,1.27,1.2702,49200000.0
2009-11-25 05:32:00,1.27015,1.27025,1.2701,1.27025,16600000.0
2009-11-25 05:33:00,1.27015,1.2702,1.2701,1.27015,29100000.0
2009-11-25 05:34:00,1.2701,1.2703,1.2701,1.27025,21600000.0
2009-11-25 05:35:00,1.2703,1.2704,1.2701,1.27025,33500000.0
2009-11-25 05:36:00,1.27025,1.27045,1.2701,1.2704,68700000.0
2009-11-25 05:37:00,1.2704,1.2704,1.2703,1.2703,2400000.0
2009-11-25 05:38:00,1.27045,1.27045,1.2701,1.2704,23500000.0
2009-11-25 05:39:00,1.2704,1.27045,1.27015,1.27045,20400000.0
2009-11-25 05:40:00,1.27035,1.2704,1.27025,1.27035,22200000.0
2009-11-25 05:41:00,1.2703,1.2703,1.2699,1.26995,39300000.0
2009-11-25 05:42:00,1.26995,1.27005,1.26995,1.27,6400000.0
2009-11-25 05:43:00,1.27005,1.2702,1.27005,1.2701,14100000.0
2009-11-25 05:44:00,1.27015,1.27025,1.27005,1.27025,38200000.0
2009-11-25 05:45:00,1.27015,1.2703,1.26985,1.2703,37200000.0
2009-11-25 05:46:00,1.27035,1.27035,1.27005,1.2702,25400000.0
2009-11-25 05:47:00,1.2701,1.27025,1.26995,1.2701,34200000.0
2009-11-25 05:48:00,1.2699,1.27005,1.2699,1.27005,15200000.0
2009-11-25 05:49:00,1.27,1.27,1.2699,1.27,13200000.0
2009-11-25 05:50:00,1.27,1.27,1.26985,1.2699,36100000.0
2009-11-25 05:51:00,1.26995,1.2701,1.26995,1.27,18500000.0
2009-11-25 05:52:00,1.27,1.27,1.27,1.27,1200000.0
2009-11-25 05:53:00,1.27005,1.2701,1.27,1.27,9100000.0
2009-11-25 05:54:00,1.27005,1.2701,1.27005,1.2701,4700000.0
2009-11-25 05:55:00,1.2701,1.27025,1.27,1.27005,25200000.0
2009-11-25 05:56:00,1.2702,1.2702,1.2699,1.27,46800000.0
2009-11-25 05:57:00,1.27,1.27005,1.26995,1.27005,22900000.0
2009-11-25 05:58:00,1.27,1.27015,1.26975,1.26995,96000000.0
2009-11-25 05:59:00,1.26995,1.2701,1.2699,1.27,20000000.0
2009-11-25 06:00:00,1.26995,1.27,1.2699,1.27,28000000.0
2009-11-25 06:01:00,1.26995,1.26995,1.2699,1.2699,6400000.0
2009-11-25 06:02:00,1.2699,1.27015,1.26985,1.26985,41300000.0
2009-11-25 06:03:00,1.26985,1.27055,1.26985,1.27055,33200000.0
2009-11-25 06:04:00,1.27055,1.27065,1.2703,1.27055,46700000.0
2009-11-25 06:05:00,1.2706,1.2707,1.27045,1.27065,54300000.0
2009-11-25 06:06:00,1.2707,1.2707,1.27,1.2706,34400000.0
2009-11-25 06:07:00,1.2704,1.2705,1.27,1.2705,86500000.0
2009-11-25 06:08:00,1.27025,1.2708,1.27025,1.27065,88800000.0
2009-11-25 06:09:00,1.2706,1.27065,1.27025,1.27035,65200000.0
2009-11-25 06:10:00,1.27035,1.2706,1.2703,1.2705,37000000.0
2009-11-25 06:11:00,1.2705,1.2705,1.27025,1.27025,27900000.0
2009-11-25 06:12:00,1.2703,1.27035,1.27025,1.2703,21500000.0
2009-11-25 06:13:00,1.27035,1.27055,1.2703,1.27035,74900000.0
2009-11-25 06:14:00,1.27035,1.2704,1.27015,1.27025,78300000.0
2009-11-25 06:15:00,1.27025,1.27035,1.27025,1.2703,13000000.0
2009-11-25 06:16:00,1.2703,1.271,1.2703,1.2707,89400000.0
2009-11-25 06:17:00,1.2707,1.27085,1.27045,1.27065,56200000.0
2009-11-25 06:18:00,1.2707,1.2709,1.2707,1.27075,20500000.0
2009-11-25 06:19:00,1.2707,1.27075,1.27055,1.27075,29900000.0
2009-11-25 06:20:00,1.27075,1.2708,1.27055,1.27055,44000000.0
2009-11-25 06:21:00,1.27055,1.2707,1.2705,1.2707,59200000.0
2009-11-25 06:22:00,1.2707,1.27085,1.27055,1.27065,41100000.0
2009-11-25 06:23:00,1.2707,1.2707,1.27045,1.27065,50300000.0
2009-11-25 06:24:00,1.2706,1.2707,1.2705,1.2707,20600000.0
2009-11-25 06:25:00,1.2707,1.27075,1.27035,1.27075,50100000.0
2009-11-25 06:26:00,1.27075,1.271,1.27055,1.27055,58800000.0
2009-11-25 06:27:00,1.27055,1.2706,1.2701,1.2704,98200000.0
2009-11-25 06:28:00,1.2704,1.2704,1.26995,1.26995,40600000.0
2009-11-25 06:29:00,1.26995,1.27005,1.2698,1.26985,57200000.0
2009-11-25 06:30:00,1.26985,1.27055,1.26985,1.27055,63900000.0
2009-11-25 06:31:00,1.2705,1.27055,1.27025,1.27045,32500000.0
2009-11-25 06:32:00,1.27045,1.2708,1.27025,1.2708,33800000.0
2009-11-25 06:33:00,1.2708,1.2708,1.2706,1.2707,44700000.0
2009-11-25 06:34:00,1.2707,1.2708,1.2707,1.2707,16100000.0
2009-11-25 06:35:00,1.27075,1.27105,1.27075,1.27075,38600000.0
2009-11-25 06:36:00,1.27075,1.2708,1.27035,1.2706,26400000.0
2009-11-25 06:37:00,1.2706,1.2706,1.27005,1.27005,38000000.0
2009-11-25 06:38:00,1.2701,1.2705,1.27005,1.2705,33400000.0
2009-11-25 06:39:00,1.27045,1.2709,1.2702,1.2707,83800000.0
2009-11-25 06:40:00,1.2707,1.2708,1.27055,1.27065,35700000.0
2009-11-25 06:41:00,1.2707,1.2707,1.27045,1.27055,37900000.0
2009-11-25 06:42:00,1.2705,1.2706,1.27045,1.2706,9000000.0
2009-11-25 06:43:00,1.27065,1.27065,1.27065,1.27065,9000000.0
2009-11-25 06:44:00,1.27065,1.2707,1.27065,1.27065,34600000.0
2009-11-25 06:45:00,1.27065,1.2707,1.27065,1.2707,17200000.0
2009-11-25 06:46:00,1.27065,1.27065,1.27065,1.27065,15000000.0
2009-11-25 06:47:00,1.2707,1.2707,1.27065,1.27065,23000000.0
2009-11-25 06:48:00,1.27065,1.27065,1.27065,1.27065,15000000.0
2009-11-25 06:49:00,1.2699,1.27055,1.2699,1.2705,55000000.0
2009-11-25 06:50:00,1.27055,1.27055,1.27025,1.27025,10400000.0
2009-11-25 06:51:00,1.2703,1.27035,1.26985,1.2699,46200000.0
2009-11-25 06:52:00,1.2699,1.2704,1.2699,1.27035,40500000.0
2009-11-25 06:53:00,1.2704,1.2706,1.2701,1.27015,27600000.0
2009-11-25 06:54:00,1.2703,1.2703,1.27025,1.27025,10400000.0
2009-11-25 06:55:00,1.27025,1.2703,1.27025,1.2703,10500000.0
2009-11-25 06:56:00,1.2703,1.27045,1.27025,1.27035,36300000.0
2009-11-25 06:57:00,1.2703,1.2704,1.27015,1.27025,34700000.0
2009-11-25 06:58:00,1.27025,1.27025,1.27015,1.2702,28400000.0
2009-11-25 06:59:00,1.27015,1.27025,1.27015,1.27015,34700000.0
2009-11-25 07:00:00,1.2701,1.27055,1.27005,1.27055,21000000.0
2009-11-25 07:01:00,1.27055,1.27055,1.27055,1.27055,7000000.0
2009-11-25 07:02:00,1.27055,1.27055,1.27055,1.27055,14000000.0
2009-11-25 07:03:00,1.27055,1.27055,1.27055,1.27055,1000000.0
2009-11-25 07:04:00,1.27055,1.27055,1.27015,1.27055,15800000.0
2009-11-25 07:05:00,1.27055,1.27055,1.2697,1.26985,36600000.0
2009-11-25 07:06:00,1.2699,1.27005,1.26985,1.27005,43100000.0
2009-11-25 07:07:00,1.2701,1.2702,1.2701,1.27015,17500000.0
2009-11-25 07:08:00,1.27015,1.2704,1.27015,1.2703,19900000.0
2009-11-25 07:09:00,1.27035,1.27045,1.2703,1.27035,52600000.0
2009-11-25 07:10:00,1.2704,1.2705,1.2704,1.2705,27400000.0
2009-11-25 07:11:00,1.2704,1.27075,1.27035,1.27075,51700000.0
2009-11-25 07:12:00,1.27075,1.27075,1.27035,1.27045,80600000.0
2009-11-25 07:13:00,1.27035,1.2704,1.2701,1.27025,141800000.0
2009-11-25 07:14:00,1.27025,1.2706,1.27005,1.2706,20400000.0
2009-11-25 07:15:00,1.2707,1.27075,1.27035,1.27035,31800000.0
2009-11-25 07:16:00,1.27035,1.27055,1.2703,1.27055,31900000.0
2009-11-25 07:17:00,1.27045,1.27045,1.27015,1.27035,46600000.0
2009-11-25 07:18:00,1.2703,1.2705,1.27025,1.27035,20900000.0
2009-11-25 07:19:00,1.2704,1.27045,1.27035,1.27045,20700000.0
2009-11-25 07:20:00,1.27045,1.2708,1.2703,1.2707,48300000.0
2009-11-25 07:21:00,1.2707,1.27075,1.2706,1.27075,15000000.0
2009-11-25 07:22:00,1.27075,1.27105,1.2707,1.27085,47800000.0
2009-11-25 07:23:00,1.27085,1.27105,1.27045,1.2709,53900000.0
2009-11-25 07:24:00,1.2708,1.2709,1.2708,1.2709,3700000.0
2009-11-25 07:25:00,1.2709,1.27095,1.2706,1.2708,22400000.0
2009-11-25 07:26:00,1.2708,1.2708,1.27065,1.27075,8800000.0
2009-11-25 07:27:00,1.2708,1.271,1.27025,1.2707,59200000.0
2009-11-25 07:28:00,1.2707,1.2707,1.27055,1.2706,23500000.0
2009-11-25 07:29:00,1.2706,1.2709,1.2705,1.2709,40700000.0
2009-11-25 07:30:00,1.2708,1.27085,1.27075,1.27075,7100000.0
2009-11-25 07:31:00,1.27055,1.271,1.27045,1.2709,35200000.0
2009-11-25 07:32:00,1.2709,1.2711,1.27075,1.27095,22300000.0
2009-11-25 07:33:00,1.2709,1.27095,1.27065,1.2709,28300000.0
2009-11-25 07:34:00,1.2709,1.2711,1.2709,1.2711,16000000.0
2009-11-25 07:35:00,1.2711,1.27115,1.271,1.2711,25500000.0
2009-11-25 07:36:00,1.2711,1.2712,1.2709,1.27095,33500000.0
2009-11-25 07:37:00,1.27085,1.2711,1.27055,1.2707,48000000.0
2009-11-25 07:38:00,1.2706,1.2708,1.2705,1.2706,31800000.0
2009-11-25 07:39:00,1.2706,1.2707,1.2704,1.27055,56000000.0
2009-11-25 07:40:00,1.27055,1.27055,1.2699,1.27005,30200000.0
2009-11-25 07:41:00,1.27005,1.2701,1.26985,1.26985,32600000.0
2009-11-25 07:42:00,1.26985,1.2701,1.26985,1.26995,36100000.0
2009-11-25 07:43:00,1.26995,1.27055,1.2698,1.2705,139800000.0
2009-11-25 07:44:00,1.27045,1.2705,1.27025,1.2704,44000000.0
2009-11-25 07:45:00,1.2704,1.2706,1.2704,1.27055,40600000.0
2009-11-25 07:46:00,1.2706,1.2706,1.27035,1.2705,86800000.0
2009-11-25 07:47:00,1.2705,1.2705,1.2702,1.27025,36500000.0
2009-11-25 07:48:00,1.27025,1.27035,1.2702,1.27035,14800000.0
2009-11-25 07:49:00,1.27035,1.27075,1.27035,1.2707,20600000.0
2009-11-25 07:50:00,1.2707,1.2707,1.27,1.2702,65900000.0
2009-11-25 07:51:00,1.2702,1.2704,1.27,1.2703,64600000.0
2009-11-25 07:52:00,1.27025,1.2703,1.2699,1.2699,72300000.0
2009-11-25 07:53:00,1.26985,1.27035,1.2698,1.2701,98900000.0
2009-11-25 07:54:00,1.2701,1.27035,1.2701,1.2703,34100000.0
2009-11-25 07:55:00,1.27035,1.27055,1.2699,1.2699,102900000.0
2009-11-25 07:56:00,1.2699,1.27035,1.2699,1.27025,36300000.0
2009-11-25 07:57:00,1.2703,1.2704,1.2703,1.27035,40800000.0
2009-11-25 07:58:00,1.27035,1.2704,1.27035,1.2704,2300000.0
2009-11-25 07:59:00,1.27045,1.2705,1.2703,1.2704,29900000.0
2009-11-25 08:00:00,1.27045,1.2705,1.27005,1.2701,66600000.0
2009-11-25 08:01:00,1.27015,1.2705,1.2701,1.2703,62700000.0
2009-11-25 08:02:00,1.2703,1.2706,1.27015,1.27035,52200000.0
2009-11-25 08:03:00,1.27035,1.27035,1.2703,1.27035,5000000.0
2009-11-25 08:04:00,1.2704,1.2704,1.27,1.27015,31900000.0
2009-11-25 08:05:00,1.27015,1.27015,1.26985,1.2701,59900000.0
2009-11-25 08:06:00,1.2701,1.2701,1.2698,1.26985,71800000.0
2009-11-25 08:07:00,1.26985,1.27,1.26985,1.2699,45400000.0
2009-11-25 08:08:00,1.26995,1.26995,1.26985,1.26985,35100000.0
2009-11-25 08:09:00,1.26995,1.27,1.2698,1.2699,62400000.0
2009-11-25 08:10:00,1.2699,1.27,1.26985,1.27,28200000.0
2009-11-25 08:11:00,1.27,1.27015,1.2698,1.27005,14400000.0
2009-11-25 08:12:00,1.26995,1.2701,1.26975,1.27005,45900000.0
2009-11-25 08:13:00,1.27015,1.27025,1.27,1.2701,17400000.0
2009-11-25 08:14:00,1.2701,1.2702,1.27005,1.27015,9200000.0
2009-11-25 08:15:00,1.2701,1.2701,1.2698,1.2698,35600000.0
2009-11-25 08:16:00,1.26985,1.26995,1.26985,1.26985,57600000.0
2009-11-25 08:17:00,1.26985,1.27015,1.26985,1.27015,32400000.0
2009-11-25 08:18:00,1.27015,1.27045,1.27,1.27,63700000.0
2009-11-25 08:19:00,1.2699,1.27005,1.26985,1.2699,38600000.0
2009-11-25 08:20:00,1.26985,1.2702,1.2698,1.26985,89600000.0
2009-11-25 08:21:00,1.26985,1.2701,1.26985,1.27,73400000.0
2009-11-25 08:22:00,1.27,1.2704,1.27,1.2704,46200000.0
2009-11-25 08:23:00,1.27035,1.27035,1.2699,1.27025,78100000.0
2009-11-25 08:24:00,1.27025,1.27035,1.2701,1.2703,37000000.0
2009-11-25 08:25:00,1.2701,1.2703,1.26995,1.27015,45800000.0
2009-11-25 08:26:00,1.2701,1.27065,1.27005,1.2705,38100000.0
2009-11-25 08:27:00,1.2704,1.2707,1.27,1.2704,86500000.0
2009-11-25 08:28:00,1.27035,1.2706,1.26985,1.2702,148600000.0
2009-11-25 08:29:00,1.27025,1.27065,1.2702,1.27065,52200000.0
2009-11-25 08:30:00,1.27065,1.27065,1.2701,1.27055,46400000.0
2009-11-25 08:31:00,1.27055,1.2706,1.2701,1.27015,34500000.0
2009-11-25 08:32:00,1.2702,1.27055,1.26995,1.27005,65100000.0
2009-11-25 08:33:00,1.2701,1.27055,1.2699,1.27025,45800000.0
2009-11-25 08:34:00,1.2702,1.27055,1.27005,1.27025,76300000.0
2009-11-25 08:35:00,1.2703,1.27065,1.27,1.27055,37000000.0
2009-11-25 08:36:00,1.27055,1.27055,1.27015,1.2704,21000000.0
2009-11-25 08:37:00,1.27045,1.27065,1.27045,1.27055,14700000.0
2009-11-25 08:38:00,1.27055,1.2707,1.27055,1.27065,5600000.0
2009-11-25 08:39:00,1.2706,1.2707,1.27025,1.2704,30000000.0
2009-11-25 08:40:00,1.2704,1.2704,1.27025,1.2703,13900000.0
2009-11-25 08:41:00,1.27035,1.2704,1.2703,1.2703,5600000.0
2009-11-25 08:42:00,1.27025,1.27055,1.27005,1.27025,31000000.0
2009-11-25 08:43:00,1.2703,1.27035,1.2701,1.2703,17000000.0
2009-11-25 08:44:00,1.2703,1.27065,1.26995,1.27035,36200000.0
2009-11-25 08:45:00,1.27,1.2703,1.27,1.2702,55800000.0
2009-11-25 08:46:00,1.27015,1.2704,1.27,1.2704,31800000.0
2009-11-25 08:47:00,1.27035,1.27035,1.27015,1.2702,8000000.0
2009-11-25 08:48:00,1.2703,1.27085,1.27025,1.2708,30300000.0
2009-11-25 08:49:00,1.27085,1.27095,1.27075,1.27095,17400000.0
2009-11-25 08:50:00,1.27075,1.27105,1.2704,1.27105,48300000.0
2009-11-25 08:51:00,1.27105,1.2711,1.27075,1.27095,22000000.0
2009-11-25 08:52:00,1.27075,1.2711,1.2707,1.27105,27000000.0
2009-11-25 08:53:00,1.2711,1.2713,1.2708,1.271,62500000.0
2009-11-25 08:54:00,1.271,1.27115,1.2701,1.2701,33000000.0
2009-11-25 08:55:00,1.27,1.27005,1.2698,1.26995,34600000.0
2009-11-25 08:56:00,1.26995,1.27005,1.26975,1.26975,47900000.0
2009-11-25 08:57:00,1.26975,1.27005,1.26975,1.27005,48400000.0
2009-11-25 08:58:00,1.27005,1.2701,1.27005,1.27005,48200000.0
2009-11-25 08:59:00,1.27005,1.27005,1.27005,1.27005,23000000.0
2009-11-25 09:00:00,1.27005,1.2701,1.2696,1.2696,61670000.0
2009-11-25 09:01:00,1.2696,1.27005,1.2696,1.2699,49820000.0
2009-11-25 09:02:00,1.27,1.27045,1.2696,1.26975,107680000.0
2009-11-25 09:03:00,1.26975,1.26985,1.2696,1.2696,107010000.0
2009-11-25 09:04:00,1.26965,1.26965,1.26925,1.2696,41750000.0
2009-11-25 09:05:00,1.2696,1.2698,1.2696,1.2696,43800000.0
2009-11-25 09:06:00,1.2696,1.2699,1.2696,1.26975,30900000.0
2009-11-25 09:07:00,1.26965,1.26985,1.2696,1.2696,69600000.0
2009-11-25 09:08:00,1.2696,1.26965,1.2696,1.2696,11300000.0
2009-11-25 09:09:00,1.2696,1.2699,1.2696,1.2696,39600000.0
2009-11-25 09:10:00,1.2696,1.2696,1.2696,1.2696,24400000.0
2009-11-25 09:11:00,1.2696,1.2696,1.2696,1.2696,8200000.0
2009-11-25 09:12:00,1.2696,1.2696,1.2696,1.2696,3000000.0
2009-11-25 09:13:00,1.2696,1.26985,1.2696,1.2696,32300000.0
2009-11-25 09:14:00,1.2697,1.27015,1.2696,1.2696,73800000.0
2009-11-25 09:15:00,1.2696,1.26985,1.2696,1.2696,22200000.0
2009-11-25 09:16:00,1.2696,1.2697,1.2696,1.2696,20800000.0
2009-11-25 09:17:00,1.2696,1.26995,1.2696,1.26985,29800000.0
2009-11-25 09:18:00,1.2698,1.27015,1.2696,1.26985,96400000.0
2009-11-25 09:19:00,1.26985,1.27025,1.26965,1.27015,75900000.0
2009-11-25 09:20:00,1.27015,1.27025,1.26985,1.27005,62400000.0
2009-11-25 09:21:00,1.27015,1.27015,1.2696,1.2696,21600000.0
2009-11-25 09:22:00,1.2696,1.26985,1.2696,1.26985,35300000.0
2009-11-25 09:23:00,1.26995,1.27,1.2696,1.26975,16500000.0
2009-11-25 09:24:00,1.2696,1.2699,1.2696,1.26975,36600000.0
2009-11-25 09:25:00,1.2698,1.2701,1.2697,1.26975,51700000.0
2009-11-25 09:26:00,1.26975,1.27005,1.2696,1.2699,64400000.0
2009-11-25 09:27:00,1.2699,1.26995,1.26965,1.26965,25700000.0
2009-11-25 09:28:00,1.26965,1.26975,1.2696,1.2696,23700000.0
2009-11-25 09:29:00,1.2696,1.2698,1.2696,1.2696,29000000.0
2009-11-25 09:30:00,1.2696,1.2696,1.26925,1.2695,32600000.0
2009-11-25 09:31:00,1.26955,1.26965,1.26945,1.26955,42000000.0
2009-11-25 09:32:00,1.26955,1.26955,1.26925,1.26935,66100000.0
2009-11-25 09:33:00,1.26935,1.26935,1.26925,1.26925,40400000.0
2009-11-25 09:34:00,1.26925,1.26955,1.26925,1.26935,78000000.0
2009-11-25 09:35:00,1.26935,1.2695,1.2693,1.2693,47400000.0
2009-11-25 09:36:00,1.2693,1.2694,1.26925,1.2694,78800000.0
2009-11-25 09:37:00,1.26945,1.26945,1.26925,1.26935,56200000.0
2009-11-25 09:38:00,1.26935,1.26935,1.26885,1.26915,59600000.0
2009-11-25 09:39:00,1.26915,1.26915,1.26915,1.26915,21000000.0
2009-11-25 09:40:00,1.26915,1.26915,1.26895,1.26905,60800000.0
2009-11-25 09:41:00,1.26905,1.26905,1.26895,1.26905,24800000.0
2009-11-25 09:42:00,1.26905,1.26935,1.26905,1.26905,78000000.0
2009-11-25 09:43:00,1.26905,1.26915,1.26905,1.26905,17400000.0
2009-11-25 09:44:00,1.26905,1.26915,1.26905,1.26905,15300000.0
2009-11-25 09:45:00,1.26905,1.26905,1.26905,1.26905,6000000.0
2009-11-25 09:46:00,1.26905,1.26905,1.26905,1.26905,17000000.0
2009-11-25 09:47:00,1.26905,1.26905,1.26905,1.26905,16000000.0
2009-11-25 09:48:00,1.26905,1.26905,1.26905,1.26905,11000000.0
2009-11-25 09:49:00,1.26905,1.26905,1.2688,1.2689,30000000.0
2009-11-25 09:50:00,1.2687,1.26895,1.2687,1.26875,38200000.0
2009-11-25 09:51:00,1.26865,1.2688,1.2685,1.26865,87300000.0
2009-11-25 09:52:00,1.26865,1.26865,1.26845,1.26845,76400000.0
2009-11-25 09:53:00,1.26845,1.26845,1.26845,1.26845,43000000.0
2009-11-25 09:54:00,1.26845,1.26845,1.26845,1.26845,22200000.0
2009-11-25 09:55:00,1.26845,1.2687,1.26835,1.26845,35000000.0
2009-11-25 09:56:00,1.26845,1.26845,1.26835,1.26845,38800000.0
2009-11-25 09:57:00,1.26845,1.26845,1.2671,1.26745,87090000.0
2009-11-25 09:58:00,1.26745,1.26745,1.26715,1.26735,77100000.0
2009-11-25 09:59:00,1.2671,1.26735,1.26705,1.26725,104600000.0
2009-11-25 10:00:00,1.26715,1.26745,1.26715,1.26735,72000000.0
2009-11-25 10:01:00,1.26745,1.26745,1.26715,1.26715,93200000.0
2009-11-25 10:02:00,1.26725,1.2673,1.26715,1.26725,87200000.0
2009-11-25 10:03:00,1.26715,1.26735,1.26715,1.26715,148200000.0
2009-11-25 10:04:00,1.26715,1.2672,1.26705,1.26715,72600000.0
2009-11-25 10:05:00,1.26715,1.2673,1.2671,1.26725,128700000.0
2009-11-25 10:06:00,1.26745,1.268,1.26735,1.26785,112200000.0
2009-11-25 10:07:00,1.26785,1.26795,1.2676,1.2678,97600000.0
2009-11-25 10:08:00,1.26775,1.2681,1.26775,1.26805,76000000.0
2009-11-25 10:09:00,1.26805,1.26805,1.26725,1.26725,163900000.0
2009-11-25 10:10:00,1.26735,1.26755,1.2672,1.26745,94400000.0
2009-11-25 10:11:00,1.26745,1.26745,1.26715,1.2674,152000000.0
2009-11-25 10:12:00,1.26745,1.26795,1.26735,1.2679,165400000.0
2009-11-25 10:13:00,1.2678,1.2682,1.2677,1.26785,185900000.0
2009-11-25 10:14:00,1.26775,1.2679,1.2677,1.26785,59000000.0
2009-11-25 10:15:00,1.26785,1.2679,1.26765,1.2677,60300000.0
2009-11-25 10:16:00,1.26765,1.2682,1.26765,1.26805,37600000.0
2009-11-25 10:17:00,1.26805,1.26805,1.2678,1.2678,81800000.0
2009-11-25 10:18:00,1.26785,1.268,1.2678,1.2679,84000000.0
2009-11-25 10:19:00,1.2679,1.26815,1.26785,1.26815,50600000.0
2009-11-25 10:20:00,1.26815,1.2682,1.26775,1.26805,58100000.0
2009-11-25 10:21:00,1.26805,1.2681,1.2679,1.2679,42100000.0
2009-11-25 10:22:00,1.26795,1.26795,1.26755,1.2677,83600000.0
2009-11-25 10:23:00,1.2677,1.26805,1.2676,1.26775,100100000.0
2009-11-25 10:24:00,1.26775,1.26775,1.26715,1.2672,42500000.0
2009-11-25 10:25:00,1.26715,1.2673,1.26715,1.26725,38300000.0
2009-11-25 10:26:00,1.26725,1.26735,1.2669,1.2669,87700000.0
2009-11-25 10:27:00,1.2669,1.2671,1.2668,1.26685,41900000.0
2009-11-25 10:28:00,1.26685,1.267,1.2668,1.26685,133100000.0
2009-11-25 10:29:00,1.26685,1.26685,1.26685,1.26685,44000000.0
2009-11-25 10:30:00,1.26685,1.267,1.26685,1.26695,49400000.0
2009-11-25 10:31:00,1.26695,1.267,1.26675,1.26685,133800000.0
2009-11-25 10:32:00,1.26685,1.2671,1.2668,1.26685,117700000.0
2009-11-25 10:33:00,1.26695,1.267,1.2668,1.26685,57400000.0
2009-11-25 10:34:00,1.26685,1.26715,1.26675,1.26715,131800000.0
2009-11-25 10:35:00,1.26715,1.26735,1.26675,1.26725,184200000.0
2009-11-25 10:36:00,1.26725,1.26755,1.2671,1.26745,137300000.0
2009-11-25 10:37:00,1.26735,1.2676,1.2673,1.26745,116000000.0
2009-11-25 10:38:00,1.26755,1.26755,1.2672,1.26735,14600000.0
2009-11-25 10:39:00,1.26735,1.2675,1.2672,1.2675,74400000.0
2009-11-25 10:40:00,1.2676,1.26785,1.26735,1.26735,78300000.0
2009-11-25 10:41:00,1.2674,1.26795,1.2674,1.26775,101800000.0
2009-11-25 10:42:00,1.26775,1.26795,1.26765,1.2678,45600000.0
2009-11-25 10:43:00,1.2677,1.2678,1.26755,1.26775,69400000.0
2009-11-25 10:44:00,1.26775,1.26775,1.26745,1.2676,73800000.0
2009-11-25 10:45:00,1.2676,1.2677,1.2675,1.2676,54000000.0
2009-11-25 10:46:00,1.2676,1.2677,1.26755,1.26755,79200000.0
2009-11-25 10:47:00,1.26755,1.26755,1.2671,1.2672,30000000.0
2009-11-25 10:48:00,1.26725,1.2673,1.26705,1.2673,35900000.0
2009-11-25 10:49:00,1.2673,1.26785,1.2672,1.26785,45700000.0
2009-11-25 10:50:00,1.2678,1.26795,1.26775,1.26785,40300000.0
2009-11-25 10:51:00,1.26785,1.26805,1.26785,1.26795,62600000.0
2009-11-25 10:52:00,1.26805,1.2682,1.2678,1.268,96900000.0
2009-11-25 10:53:00,1.26805,1.2681,1.26785,1.2679,56600000.0
2009-11-25 10:54:00,1.2679,1.26815,1.2678,1.26805,78200000.0
2009-11-25 10:55:00,1.2681,1.26825,1.268,1.2681,75300000.0
2009-11-25 10:56:00,1.2681,1.26845,1.26805,1.2683,104900000.0
2009-11-25 10:57:00,1.26825,1.2683,1.26805,1.26815,134800000.0
2009-11-25 10:58:00,1.26815,1.2685,1.2681,1.2684,74300000.0
2009-11-25 10:59:00,1.26835,1.2684,1.2682,1.26835,51900000.0
2009-11-25 11:00:00,1.2684,1.26845,1.2677,1.26775,84800000.0
2009-11-25 11:01:00,1.26765,1.26775,1.26745,1.26745,59700000.0
2009-11-25 11:02:00,1.26745,1.26775,1.2674,1.26765,57400000.0
2009-11-25 11:03:00,1.26765,1.26775,1.26755,1.26775,81800000.0
2009-11-25 11:04:00,1.26775,1.26775,1.26725,1.2675,145700000.0
2009-11-25 11:05:00,1.26755,1.26775,1.26755,1.26775,65600000.0
2009-11-25 11:06:00,1.26765,1.26815,1.2675,1.26775,103800000.0
2009-11-25 11:07:00,1.26765,1.268,1.2676,1.26785,127400000.0
2009-11-25 11:08:00,1.26785,1.26835,1.26785,1.2682,106700000.0
2009-11-25 11:09:00,1.2682,1.2684,1.2682,1.26835,143600000.0
2009-11-25 11:10:00,1.26835,1.26855,1.2683,1.2684,93300000.0
2009-11-25 11:11:00,1.2684,1.26865,1.2682,1.2684,98400000.0
2009-11-25 11:12:00,1.2684,1.2685,1.2683,1.26835,132500000.0
2009-11-25 11:13:00,1.2683,1.26855,1.2683,1.26855,71100000.0
2009-11-25 11:14:00,1.26865,1.26865,1.26845,1.26855,45800000.0
2009-11-25 11:15:00,1.2685,1.26875,1.2683,1.26845,26200000.0
2009-11-25 11:16:00,1.26845,1.2686,1.2684,1.2686,61800000.0
2009-11-25 11:17:00,1.2686,1.26875,1.2683,1.26845,61500000.0
2009-11-25 11:18:00,1.2685,1.2686,1.2684,1.26845,84400000.0
2009-11-25 11:19:00,1.2685,1.26855,1.26845,1.2685,30700000.0
2009-11-25 11:20:00,1.26845,1.2685,1.2684,1.26845,32200000.0
2009-11-25 11:21:00,1.2685,1.2685,1.2684,1.26845,28300000.0
2009-11-25 11:22:00,1.2684,1.2685,1.26835,1.26835,85300000.0
2009-11-25 11:23:00,1.2684,1.26865,1.26835,1.2685,98700000.0
2009-11-25 11:24:00,1.2684,1.26865,1.2684,1.2685,80600000.0
2009-11-25 11:25:00,1.26855,1.26865,1.26785,1.268,70500000.0
2009-11-25 11:26:00,1.268,1.26865,1.26795,1.26845,159700000.0
2009-11-25 11:27:00,1.2684,1.26865,1.268,1.2685,122100000.0
2009-11-25 11:28:00,1.26845,1.2687,1.2682,1.2684,133500000.0
2009-11-25 11:29:00,1.2684,1.2688,1.2684,1.26865,75800000.0
2009-11-25 11:30:00,1.2686,1.26895,1.26835,1.2688,72500000.0
2009-11-25 11:31:00,1.2689,1.26915,1.26885,1.26895,47000000.0
2009-11-25 11:32:00,1.2689,1.2692,1.2687,1.26895,89200000.0
2009-11-25 11:33:00,1.26885,1.26925,1.26865,1.26865,94900000.0
2009-11-25 11:34:00,1.26865,1.26875,1.26825,1.26865,112200000.0
2009-11-25 11:35:00,1.2686,1.26895,1.2684,1.26895,128000000.0
2009-11-25 11:36:00,1.26895,1.26895,1.26875,1.26875,85800000.0
2009-11-25 11:37:00,1.26875,1.26905,1.26875,1.26885,106000000.0
2009-11-25 11:38:00,1.26885,1.26925,1.26885,1.26905,85700000.0
2009-11-25 11:39:00,1.269,1.26935,1.2689,1.26905,114300000.0
2009-11-25 11:40:00,1.26895,1.26915,1.26885,1.26895,75700000.0
2009-11-25 11:41:00,1.26895,1.26925,1.26875,1.26905,52200000.0
2009-11-25 11:42:00,1.26895,1.2691,1.26895,1.26905,34700000.0
2009-11-25 11:43:00,1.26905,1.26925,1.26885,1.26885,33500000.0
2009-11-25 11:44:00,1.26885,1.26915,1.26865,1.26885,93200000.0
2009-11-25 11:45:00,1.26885,1.26905,1.2684,1.26875,97400000.0
2009-11-25 11:46:00,1.26875,1.26905,1.26875,1.26885,75400000.0
2009-11-25 11:47:00,1.26885,1.26905,1.26855,1.26895,81800000.0
2009-11-25 11:48:00,1.26905,1.26925,1.26875,1.26925,98800000.0
2009-11-25 11:49:00,1.26915,1.26915,1.26915,1.26915,4800000.0
2009-11-25 11:50:00,1.26925,1.26925,1.26885,1.26885,54300000.0
2009-11-25 11:51:00,1.26885,1.26895,1.26875,1.26895,52900000.0
2009-11-25 11:52:00,1.2689,1.26925,1.2689,1.26895,34800000.0
2009-11-25 11:53:00,1.26895,1.26905,1.26865,1.26865,102800000.0
2009-11-25 11:54:00,1.26865,1.26925,1.2686,1.2689,84000000.0
2009-11-25 11:55:00,1.26895,1.26945,1.26895,1.2694,59500000.0
2009-11-25 11:56:00,1.2694,1.26955,1.269,1.2691,74700000.0
2009-11-25 11:57:00,1.26905,1.26935,1.26905,1.2692,67500000.0
2009-11-25 11:58:00,1.26915,1.2695,1.26915,1.2695,57200000.0
2009-11-25 11:59:00,1.26955,1.2696,1.26935,1.2695,28500000.0
2009-11-25 12:00:00,1.2696,1.2696,1.26915,1.26935,70000000.0
2009-11-25 12:01:00,1.2694,1.26955,1.2691,1.2693,65400000.0
2009-11-25 12:02:00,1.26925,1.26935,1.2691,1.2693,28800000.0
2009-11-25 12:03:00,1.2692,1.26955,1.26905,1.2695,55600000.0
2009-11-25 12:04:00,1.26945,1.26995,1.2694,1.2698,64400000.0
2009-11-25 12:05:00,1.2698,1.26995,1.2696,1.2696,71700000.0
2009-11-25 12:06:00,1.26965,1.26965,1.26905,1.2692,73300000.0
2009-11-25 12:07:00,1.2693,1.2699,1.26925,1.2697,110400000.0
2009-11-25 12:08:00,1.26975,1.26995,1.26955,1.26975,150000000.0
2009-11-25 12:09:00,1.2698,1.26985,1.26955,1.26955,54700000.0
2009-11-25 12:10:00,1.26945,1.26945,1.2692,1.26925,27800000.0
2009-11-25 12:11:00,1.2693,1.26945,1.26925,1.26925,25300000.0
2009-11-25 12:12:00,1.2693,1.26935,1.26915,1.2693,34400000.0
2009-11-25 12:13:00,1.26925,1.26935,1.26905,1.2692,68500000.0
2009-11-25 12:14:00,1.26915,1.26945,1.26905,1.26935,93400000.0
2009-11-25 12:15:00,1.26945,1.26945,1.26915,1.26935,64100000.0
2009-11-25 12:16:00,1.26945,1.26955,1.26925,1.26945,90700000.0
2009-11-25 12:17:00,1.26945,1.26955,1.26935,1.26945,54500000.0
2009-11-25 12:18:00,1.26945,1.26955,1.26935,1.26935,73400000.0
2009-11-25 12:19:00,1.26925,1.26965,1.2692,1.26945,126100000.0
2009-11-25 12:20:00,1.2695,1.2696,1.2693,1.26955,149700000.0
2009-11-25 12:21:00,1.2695,1.26975,1.2692,1.26945,105200000.0
2009-11-25 12:22:00,1.26945,1.26945,1.2692,1.2692,93100000.0
2009-11-25 12:23:00,1.2692,1.2695,1.26915,1.26925,55600000.0
2009-11-25 12:24:00,1.26925,1.26955,1.26915,1.26945,51200000.0
2009-11-25 12:25:00,1.26945,1.26955,1.26925,1.2693,41600000.0
2009-11-25 12:26:00,1.26935,1.26935,1.26895,1.2693,59300000.0
2009-11-25 12:27:00,1.26935,1.26935,1.26895,1.26925,39300000.0
2009-11-25 12:28:00,1.26925,1.26965,1.26925,1.26935,56500000.0
2009-11-25 12:29:00,1.26925,1.26965,1.26905,1.26915,93300000.0
2009-11-25 12:30:00,1.2693,1.26935,1.26915,1.26935,25200000.0
2009-11-25 12:31:00,1.26935,1.26935,1.26915,1.26925,50400000.0
2009-11-25 12:32:00,1.26935,1.26945,1.2692,1.26935,27000000.0
2009-11-25 12:33:00,1.26935,1.26965,1.26925,1.26935,58800000.0
2009-11-25 12:34:00,1.2694,1.26975,1.2694,1.2697,34800000.0
2009-11-25 12:35:00,1.2697,1.26985,1.26945,1.2695,64500000.0
2009-11-25 12:36:00,1.26955,1.26975,1.26955,1.2697,28600000.0
2009-11-25 12:37:00,1.2696,1.26985,1.2696,1.26975,50300000.0
2009-11-25 12:38:00,1.2697,1.2699,1.2696,1.2698,30300000.0
2009-11-25 12:39:00,1.2697,1.27,1.2697,1.2699,66400000.0
2009-11-25 12:40:00,1.2699,1.2702,1.2699,1.2701,22400000.0
2009-11-25 12:41:00,1.27015,1.27015,1.2699,1.27005,28600000.0
2009-11-25 12:42:00,1.2701,1.27025,1.26995,1.27,48800000.0
2009-11-25 12:43:00,1.2701,1.2703,1.27,1.27,27300000.0
2009-11-25 12:44:00,1.26995,1.26995,1.26945,1.2695,64200000.0
2009-11-25 12:45:00,1.2695,1.26955,1.26925,1.26955,47600000.0
2009-11-25 12:46:00,1.26945,1.2695,1.269,1.26915,219400000.0
2009-11-25 12:47:00,1.2692,1.26945,1.2691,1.26915,126300000.0
2009-11-25 12:48:00,1.26905,1.26945,1.26905,1.26925,62700000.0
2009-11-25 12:49:00,1.26925,1.26925,1.26895,1.26915,93600000.0
2009-11-25 12:50:00,1.26915,1.26945,1.26905,1.26915,56100000.0
2009-11-25 12:51:00,1.26905,1.26915,1.269,1.26915,35100000.0
2009-11-25 12:52:00,1.26905,1.26925,1.26905,1.26915,21000000.0
2009-11-25 12:53:00,1.26925,1.26935,1.26915,1.26925,45900000.0
2009-11-25 12:54:00,1.26925,1.26935,1.26915,1.26925,36800000.0
2009-11-25 12:55:00,1.26915,1.26925,1.2689,1.26905,51900000.0
2009-11-25 12:56:00,1.26895,1.26905,1.2688,1.26895,45100000.0
2009-11-25 12:57:00,1.26895,1.26925,1.26885,1.26925,39500000.0
2009-11-25 12:58:00,1.26925,1.26935,1.26905,1.26915,37100000.0
2009-11-25 12:59:00,1.26925,1.26945,1.2691,1.26945,43800000.0
2009-11-25 13:00:00,1.26945,1.26955,1.26925,1.2694,68800000.0
2009-11-25 13:01:00,1.2694,1.26945,1.2692,1.26925,49700000.0
2009-11-25 13:02:00,1.2692,1.2694,1.2692,1.2693,17700000.0
2009-11-25 13:03:00,1.2693,1.2695,1.26915,1.26925,79800000.0
2009-11-25 13:04:00,1.26935,1.2695,1.26895,1.26895,66400000.0
2009-11-25 13:05:00,1.26895,1.26925,1.26895,1.269,139800000.0
2009-11-25 13:06:00,1.26895,1.26935,1.2685,1.26895,163800000.0
2009-11-25 13:07:00,1.26885,1.26955,1.26885,1.2693,67200000.0
2009-11-25 13:08:00,1.2693,1.26945,1.26925,1.26925,58600000.0
2009-11-25 13:09:00,1.26915,1.26925,1.269,1.26905,60400000.0
2009-11-25 13:10:00,1.2691,1.26915,1.26895,1.26905,66500000.0
2009-11-25 13:11:00,1.26915,1.26915,1.26885,1.26895,73300000.0
2009-11-25 13:12:00,1.269,1.2691,1.269,1.26905,29500000.0
2009-11-25 13:13:00,1.26905,1.2693,1.26905,1.26925,61400000.0
2009-11-25 13:14:00,1.26925,1.26935,1.26925,1.26935,34800000.0
2009-11-25 13:15:00,1.2693,1.2693,1.26895,1.26905,55300000.0
2009-11-25 13:16:00,1.26905,1.26955,1.26905,1.26945,147800000.0
2009-11-25 13:17:00,1.26945,1.27,1.26935,1.2698,125200000.0
2009-11-25 13:18:00,1.2698,1.27015,1.2695,1.26975,84600000.0
2009-11-25 13:19:00,1.2697,1.2698,1.269,1.2695,77200000.0
2009-11-25 13:20:00,1.26945,1.26955,1.26925,1.26955,61600000.0
2009-11-25 13:21:00,1.26955,1.2697,1.2695,1.26965,16700000.0
2009-11-25 13:22:00,1.26965,1.2697,1.2695,1.2697,31400000.0
2009-11-25 13:23:00,1.2697,1.26985,1.2697,1.26985,41600000.0
2009-11-25 13:24:00,1.26995,1.26995,1.2692,1.2693,141600000.0
2009-11-25 13:25:00,1.2692,1.2694,1.26895,1.26925,63600000.0
2009-11-25 13:26:00,1.26925,1.2694,1.26885,1.26905,102500000.0
2009-11-25 13:27:00,1.2691,1.26945,1.269,1.2692,108300000.0
2009-11-25 13:28:00,1.26925,1.26975,1.26915,1.2696,122600000.0
2009-11-25 13:29:00,1.26975,1.26985,1.26955,1.26975,68700000.0
2009-11-25 13:30:00,1.26955,1.26985,1.2694,1.2695,159000000.0
2009-11-25 13:31:00,1.26955,1.2699,1.26945,1.2697,139500000.0
2009-11-25 13:32:00,1.26975,1.26975,1.2694,1.2695,90200000.0
2009-11-25 13:33:00,1.26955,1.2698,1.2692,1.26935,79500000.0
2009-11-25 13:34:00,1.2693,1.26945,1.2692,1.26925,108600000.0
2009-11-25 13:35:00,1.2693,1.2694,1.26875,1.26905,185800000.0
2009-11-25 13:36:00,1.26905,1.26935,1.2689,1.26925,112200000.0
2009-11-25 13:37:00,1.26925,1.26925,1.26895,1.26905,69900000.0
2009-11-25 13:38:00,1.26905,1.2692,1.26875,1.26895,98900000.0
2009-11-25 13:39:00,1.26905,1.2692,1.26845,1.26895,163500000.0
2009-11-25 13:40:00,1.26885,1.26905,1.26835,1.26875,164900000.0
2009-11-25 13:41:00,1.2688,1.2693,1.26835,1.26905,184300000.0
2009-11-25 13:42:00,1.26905,1.2693,1.2685,1.26855,192100000.0
2009-11-25 13:43:00,1.26855,1.26875,1.2682,1.26845,179800000.0
2009-11-25 13:44:00,1.26845,1.2686,1.2683,1.26855,77000000.0
2009-11-25 13:45:00,1.2686,1.2691,1.26855,1.2689,145000000.0
2009-11-25 13:46:00,1.26885,1.2697,1.2688,1.2694,137900000.0
2009-11-25 13:47:00,1.2694,1.26975,1.2693,1.2695,57100000.0
2009-11-25 13:48:00,1.26955,1.26965,1.26935,1.26965,65100000.0
2009-11-25 13:49:00,1.26975,1.2698,1.26945,1.2695,37500000.0
2009-11-25 13:50:00,1.26945,1.2697,1.2694,1.2696,72600000.0
2009-11-25 13:51:00,1.2695,1.2695,1.2689,1.2691,158300000.0
2009-11-25 13:52:00,1.26905,1.2698,1.26895,1.2696,114700000.0
2009-11-25 13:53:00,1.2696,1.2696,1.26925,1.26955,65000000.0
2009-11-25 13:54:00,1.26955,1.2697,1.2692,1.2697,58300000.0
2009-11-25 13:55:00,1.2695,1.2697,1.2692,1.2696,76000000.0
2009-11-25 13:56:00,1.2695,1.26985,1.2692,1.26985,38800000.0
2009-11-25 13:57:00,1.26975,1.26995,1.26935,1.26985,73000000.0
2009-11-25 13:58:00,1.2698,1.26985,1.2695,1.26975,41800000.0
2009-11-25 13:59:00,1.26975,1.2698,1.26945,1.2695,92400000.0
2009-11-25 14:00:00,1.2695,1.26965,1.26905,1.26915,160200000.0
2009-11-25 14:01:00,1.2692,1.2696,1.2688,1.2693,124200000.0
2009-11-25 14:02:00,1.2693,1.2698,1.269,1.26925,79200000.0
2009-11-25 14:03:00,1.26925,1.2697,1.26895,1.26905,141300000.0
2009-11-25 14:04:00,1.2691,1.26915,1.2687,1.26905,44800000.0
2009-11-25 14:05:00,1.26905,1.2692,1.2688,1.2692,126900000.0
2009-11-25 14:06:00,1.2692,1.26935,1.26905,1.26905,70200000.0
2009-11-25 14:07:00,1.26905,1.2698,1.26905,1.2693,122300000.0
2009-11-25 14:08:00,1.2694,1.2701,1.26935,1.2701,113200000.0
2009-11-25 14:09:00,1.2702,1.2702,1.2697,1.2697,128900000.0
2009-11-25 14:10:00,1.26975,1.27005,1.2697,1.2699,21000000.0
2009-11-25 14:11:00,1.27,1.2702,1.2698,1.2701,32100000.0
2009-11-25 14:12:00,1.27005,1.2701,1.2697,1.26985,30400000.0
2009-11-25 14:13:00,1.27005,1.2702,1.26965,1.26975,109600000.0
2009-11-25 14:14:00,1.2697,1.27015,1.26955,1.26995,154200000.0
2009-11-25 14:15:00,1.2699,1.2704,1.2698,1.2704,38600000.0
2009-11-25 14:16:00,1.26995,1.2703,1.26995,1.27015,33700000.0
2009-11-25 14:17:00,1.2701,1.2702,1.26995,1.26995,13300000.0
2009-11-25 14:18:00,1.26995,1.2705,1.26995,1.27045,33200000.0
2009-11-25 14:19:00,1.27045,1.2705,1.2701,1.27025,71000000.0
2009-11-25 14:20:00,1.27025,1.27035,1.2701,1.27015,45100000.0
2009-11-25 14:21:00,1.27015,1.27045,1.26995,1.2703,73400000.0
2009-11-25 14:22:00,1.2701,1.27035,1.27,1.27025,62300000.0
2009-11-25 14:23:00,1.2703,1.2703,1.2701,1.27025,25400000.0
2009-11-25 14:24:00,1.27025,1.27035,1.2699,1.2701,100900000.0
2009-11-25 14:25:00,1.27005,1.2701,1.26985,1.2701,59300000.0
2009-11-25 14:26:00,1.27005,1.27005,1.2696,1.2697,47100000.0
2009-11-25 14:27:00,1.2697,1.26985,1.2697,1.26985,19200000.0
2009-11-25 14:28:00,1.26975,1.26985,1.26965,1.26985,74000000.0
2009-11-25 14:29:00,1.26985,1.26985,1.26975,1.26985,24000000.0
2009-11-25 14:30:00,1.26985,1.2701,1.26975,1.2699,42800000.0
2009-11-25 14:31:00,1.2698,1.27035,1.2698,1.27025,65200000.0
2009-11-25 14:32:00,1.27025,1.27025,1.2699,1.27,104700000.0
2009-11-25 14:33:00,1.2701,1.27035,1.27,1.27025,117300000.0
2009-11-25 14:34:00,1.27025,1.2705,1.27025,1.27035,90000000.0
2009-11-25 14:35:00,1.27025,1.27055,1.27005,1.27055,63100000.0
2009-11-25 14:36:00,1.2705,1.27065,1.27045,1.2706,30400000.0
2009-11-25 14:37:00,1.27065,1.27065,1.27025,1.27035,89300000.0
2009-11-25 14:38:00,1.2704,1.27105,1.2704,1.2709,60300000.0
2009-11-25 14:39:00,1.2709,1.2709,1.2708,1.2709,22000000.0
2009-11-25 14:40:00,1.2709,1.2711,1.2708,1.2711,45500000.0
2009-11-25 14:41:00,1.27115,1.2712,1.27075,1.2709,80700000.0
2009-11-25 14:42:00,1.27085,1.27125,1.27075,1.27125,54300000.0
2009-11-25 14:43:00,1.2713,1.2713,1.27095,1.271,45600000.0
2009-11-25 14:44:00,1.271,1.27115,1.27085,1.2711,53400000.0
2009-11-25 14:45:00,1.27105,1.27115,1.27095,1.271,26300000.0
2009-11-25 14:46:00,1.271,1.2718,1.271,1.2717,80700000.0
2009-11-25 14:47:00,1.27175,1.27205,1.2715,1.2719,62300000.0
2009-11-25 14:48:00,1.27195,1.27195,1.2717,1.27175,28300000.0
2009-11-25 14:49:00,1.27175,1.2718,1.2715,1.2718,62900000.0
2009-11-25 14:50:00,1.2718,1.27185,1.27155,1.27175,59100000.0
2009-11-25 14:51:00,1.2718,1.27185,1.2716,1.27165,69300000.0
2009-11-25 14:52:00,1.27165,1.272,1.27165,1.27195,41200000.0
2009-11-25 14:53:00,1.272,1.272,1.27155,1.2716,83500000.0
2009-11-25 14:54:00,1.2716,1.2719,1.27145,1.2718,58700000.0
2009-11-25 14:55:00,1.2719,1.2719,1.27145,1.27145,61200000.0
2009-11-25 14:56:00,1.27145,1.2718,1.27135,1.2715,64800000.0
2009-11-25 14:57:00,1.27155,1.2719,1.27155,1.2719,38200000.0
2009-11-25 14:58:00,1.27185,1.27195,1.27135,1.27165,80100000.0
2009-11-25 14:59:00,1.27175,1.272,1.2715,1.27155,68200000.0
2009-11-25 15:00:00,1.27145,1.2718,1.27145,1.2717,73400000.0
2009-11-25 15:01:00,1.27165,1.27195,1.27155,1.27195,39000000.0
2009-11-25 15:02:00,1.27195,1.27195,1.2717,1.2717,40100000.0
2009-11-25 15:03:00,1.2717,1.2718,1.27135,1.27135,53900000.0
2009-11-25 15:04:00,1.27145,1.27165,1.27135,1.27165,62500000.0
2009-11-25 15:05:00,1.27175,1.272,1.2715,1.272,48100000.0
2009-11-25 15:06:00,1.27205,1.2721,1.2718,1.2719,149800000.0
2009-11-25 15:07:00,1.2719,1.2721,1.27165,1.27195,367300000.0
2009-11-25 15:08:00,1.27195,1.27195,1.2716,1.27185,306400000.0
2009-11-25 15:09:00,1.27185,1.2722,1.27175,1.2722,337800000.0
2009-11-25 15:10:00,1.2722,1.2722,1.27195,1.27195,258600000.0
2009-11-25 15:11:00,1.27195,1.272,1.27165,1.27165,338000000.0
2009-11-25 15:12:00,1.27165,1.27185,1.27165,1.2718,214200000.0
2009-11-25 15:13:00,1.27185,1.27185,1.2716,1.27165,51300000.0
2009-11-25 15:14:00,1.27155,1.27195,1.2714,1.27185,242400000.0
2009-11-25 15:15:00,1.27185,1.2719,1.2716,1.2718,212000000.0
2009-11-25 15:16:00,1.27185,1.27195,1.2717,1.27175,209000000.0
2009-11-25 15:17:00,1.2718,1.27195,1.27165,1.27175,335700000.0
2009-11-25 15:18:00,1.2718,1.2718,1.2716,1.2716,74800000.0
2009-11-25 15:19:00,1.2716,1.27185,1.2713,1.27185,165400000.0
2009-11-25 15:20:00,1.27175,1.27215,1.2716,1.27165,397600000.0
2009-11-25 15:21:00,1.27165,1.27205,1.2716,1.27205,350800000.0
2009-11-25 15:22:00,1.27205,1.27225,1.27205,1.27225,113000000.0
2009-11-25 15:23:00,1.27205,1.27215,1.27175,1.27205,49500000.0
2009-11-25 15:24:00,1.27215,1.27225,1.27185,1.27205,103200000.0
2009-11-25 15:25:00,1.27195,1.27205,1.27195,1.27205,42300000.0
2009-11-25 15:26:00,1.27205,1.2722,1.27185,1.27215,72100000.0
2009-11-25 15:27:00,1.27215,1.2722,1.2719,1.27205,63500000.0
2009-11-25 15:28:00,1.27205,1.27235,1.27185,1.27205,81600000.0
2009-11-25 15:29:00,1.27215,1.2722,1.27145,1.27145,118100000.0
2009-11-25 15:30:00,1.27145,1.2724,1.271,1.27135,210300000.0
2009-11-25 15:31:00,1.27135,1.27195,1.271,1.27185,230200000.0
2009-11-25 15:32:00,1.27185,1.27215,1.27175,1.27185,78200000.0
2009-11-25 15:33:00,1.27195,1.27205,1.2715,1.27165,127600000.0
2009-11-25 15:34:00,1.27175,1.27185,1.27145,1.27175,131200000.0
2009-11-25 15:35:00,1.2717,1.27175,1.27135,1.2716,158100000.0
2009-11-25 15:36:00,1.27165,1.27205,1.27165,1.27165,118600000.0
2009-11-25 15:37:00,1.27165,1.27185,1.2715,1.27155,120000000.0
2009-11-25 15:38:00,1.27135,1.2715,1.27125,1.27145,86600000.0
2009-11-25 15:39:00,1.2715,1.2716,1.27115,1.2712,92000000.0
2009-11-25 15:40:00,1.27105,1.27195,1.27105,1.27175,171200000.0
2009-11-25 15:41:00,1.27175,1.2721,1.2717,1.27205,90400000.0
2009-11-25 15:42:00,1.27205,1.27235,1.2718,1.2719,128800000.0
2009-11-25 15:43:00,1.27205,1.2723,1.27175,1.27215,109800000.0
2009-11-25 15:44:00,1.27215,1.27225,1.27195,1.27205,112800000.0
2009-11-25 15:45:00,1.27215,1.27225,1.27185,1.27195,104000000.0
2009-11-25 15:46:00,1.27195,1.27225,1.2718,1.27195,112800000.0
2009-11-25 15:47:00,1.27225,1.27225,1.27175,1.27185,56800000.0
2009-11-25 15:48:00,1.27175,1.27205,1.27175,1.2718,72800000.0
2009-11-25 15:49:00,1.2719,1.2721,1.2715,1.27155,76400000.0
2009-11-25 15:50:00,1.27155,1.27175,1.27145,1.2716,68100000.0
2009-11-25 15:51:00,1.2716,1.2719,1.27155,1.2719,80600000.0
2009-11-25 15:52:00,1.2717,1.2718,1.2716,1.27165,61200000.0
2009-11-25 15:53:00,1.27175,1.27185,1.2716,1.27165,33400000.0
2009-11-25 15:54:00,1.27165,1.27175,1.2716,1.27175,47400000.0
2009-11-25 15:55:00,1.27165,1.2717,1.27145,1.2716,48000000.0
2009-11-25 15:56:00,1.27155,1.27205,1.2715,1.2719,147100000.0
2009-11-25 15:57:00,1.2719,1.27215,1.2719,1.27195,52600000.0
2009-11-25 15:58:00,1.27195,1.27205,1.27195,1.272,90500000.0
2009-11-25 15:59:00,1.272,1.27215,1.272,1.2721,108400000.0
2009-11-25 16:00:00,1.2721,1.27245,1.2718,1.2723,197000000.0
2009-11-25 16:01:00,1.27235,1.2725,1.272,1.27245,189100000.0
2009-11-25 16:02:00,1.2725,1.27265,1.2721,1.27225,130800000.0
2009-11-25 16:03:00,1.27215,1.2727,1.2721,1.2726,146700000.0
2009-11-25 16:04:00,1.2726,1.27295,1.2725,1.2728,144100000.0
2009-11-25 16:05:00,1.2728,1.27315,1.27265,1.27305,120300000.0
2009-11-25 16:06:00,1.27305,1.2735,1.27275,1.27335,134500000.0
2009-11-25 16:07:00,1.27345,1.27365,1.2732,1.27325,164000000.0
2009-11-25 16:08:00,1.27325,1.27365,1.2732,1.2734,104800000.0
2009-11-25 16:09:00,1.2734,1.27375,1.27315,1.27345,149300000.0
2009-11-25 16:10:00,1.27345,1.27375,1.27315,1.27315,155000000.0
2009-11-25 16:11:00,1.2732,1.2736,1.27305,1.27355,197900000.0
2009-11-25 16:12:00,1.27355,1.2738,1.2732,1.27345,194500000.0
2009-11-25 16:13:00,1.27335,1.27375,1.27315,1.27375,116100000.0
2009-11-25 16:14:00,1.2738,1.2742,1.2735,1.27375,270700000.0
2009-11-25 16:15:00,1.27385,1.274,1.2735,1.27365,157400000.0
2009-11-25 16:16:00,1.27365,1.274,1.2726,1.2727,185600000.0
2009-11-25 16:17:00,1.2727,1.27345,1.27265,1.27345,112200000.0
2009-11-25 16:18:00,1.2732,1.27355,1.2731,1.27335,127000000.0
2009-11-25 16:19:00,1.27325,1.2735,1.2728,1.2732,153700000.0
2009-11-25 16:20:00,1.2732,1.27335,1.2728,1.2732,125000000.0
2009-11-25 16:21:00,1.27325,1.27345,1.27285,1.2733,103100000.0
2009-11-25 16:22:00,1.27325,1.27335,1.27305,1.2732,103100000.0
2009-11-25 16:23:00,1.27315,1.27325,1.27315,1.27315,46800000.0
2009-11-25 16:24:00,1.27315,1.27345,1.27305,1.2734,62400000.0
2009-11-25 16:25:00,1.27325,1.2736,1.2729,1.2729,125500000.0
2009-11-25 16:26:00,1.2729,1.27305,1.2727,1.2729,78300000.0
2009-11-25 16:27:00,1.27285,1.27355,1.27265,1.27345,101500000.0
2009-11-25 16:28:00,1.27345,1.27345,1.27275,1.27295,111900000.0
2009-11-25 16:29:00,1.2729,1.2731,1.27285,1.2729,144000000.0
2009-11-25 16:30:00,1.27285,1.27345,1.2727,1.27305,208000000.0
2009-11-25 16:31:00,1.27305,1.27315,1.27265,1.27275,212300000.0
2009-11-25 16:32:00,1.27285,1.27285,1.27235,1.27275,191800000.0
2009-11-25 16:33:00,1.27275,1.27305,1.2725,1.27285,166500000.0
2009-11-25 16:34:00,1.27245,1.27325,1.27245,1.27315,246400000.0
2009-11-25 16:35:00,1.27315,1.27315,1.27285,1.27295,158400000.0
2009-11-25 16:36:00,1.27295,1.2731,1.27205,1.27235,207300000.0
2009-11-25 16:37:00,1.27235,1.27235,1.27205,1.27205,142000000.0
2009-11-25 16:38:00,1.27205,1.27205,1.27195,1.27205,58000000.0
2009-11-25 16:39:00,1.27205,1.27225,1.27205,1.27205,152400000.0
2009-11-25 16:40:00,1.27205,1.27205,1.27195,1.27195,121000000.0
2009-11-25 16:41:00,1.27195,1.27195,1.27185,1.27185,54000000.0
2009-11-25 16:42:00,1.27185,1.27185,1.27155,1.27165,91000000.0
2009-11-25 16:43:00,1.27165,1.27165,1.2713,1.27135,126200000.0
2009-11-25 16:44:00,1.27135,1.27185,1.27135,1.27165,173700000.0
2009-11-25 16:45:00,1.27155,1.27175,1.2714,1.27155,196700000.0
2009-11-25 16:46:00,1.27155,1.2717,1.2713,1.2713,109600000.0
2009-11-25 16:47:00,1.2715,1.2721,1.2714,1.27195,178800000.0
2009-11-25 16:48:00,1.27175,1.27205,1.27155,1.2717,122000000.0
2009-11-25 16:49:00,1.27175,1.2719,1.27165,1.27165,115100000.0
2009-11-25 16:50:00,1.2717,1.272,1.27155,1.2718,90900000.0
2009-11-25 16:51:00,1.27175,1.2721,1.27165,1.27175,96100000.0
2009-11-25 16:52:00,1.2718,1.272,1.2715,1.2717,157600000.0
2009-11-25 16:53:00,1.2717,1.27195,1.27155,1.27185,153000000.0
2009-11-25 16:54:00,1.27175,1.2719,1.27155,1.27185,66200000.0
2009-11-25 16:55:00,1.27185,1.27215,1.27155,1.2719,97000000.0
2009-11-25 16:56:00,1.2719,1.27225,1.27185,1.2722,189900000.0
2009-11-25 16:57:00,1.2722,1.2723,1.2714,1.2715,187500000.0
2009-11-25 16:58:00,1.2715,1.2722,1.27145,1.2718,157500000.0
2009-11-25 16:59:00,1.2718,1.27235,1.2716,1.27215,271900000.0
2009-11-25 17:00:00,1.27225,1.2726,1.27155,1.27205,306200000.0
2009-11-25 17:01:00,1.2721,1.2727,1.2719,1.27215,113700000.0
2009-11-25 17:02:00,1.2722,1.27225,1.27175,1.27215,97700000.0
2009-11-25 17:03:00,1.2722,1.27235,1.27165,1.27215,204800000.0
2009-11-25 17:04:00,1.2723,1.27245,1.2719,1.27225,183700000.0
2009-11-25 17:05:00,1.27235,1.2724,1.2719,1.27195,107500000.0
2009-11-25 17:06:00,1.272,1.27215,1.2717,1.27185,107500000.0
2009-11-25 17:07:00,1.27185,1.2724,1.27185,1.27215,173900000.0
2009-11-25 17:08:00,1.2722,1.2725,1.27195,1.2723,145900000.0
2009-11-25 17:09:00,1.2723,1.2725,1.27215,1.2723,76300000.0
2009-11-25 17:10:00,1.2723,1.27255,1.27215,1.2725,134500000.0
2009-11-25 17:11:00,1.2725,1.27265,1.2722,1.2722,151900000.0
2009-11-25 17:12:00,1.2722,1.27225,1.2717,1.27195,196800000.0
2009-11-25 17:13:00,1.27195,1.2721,1.2718,1.2719,77700000.0
2009-11-25 17:14:00,1.2719,1.27205,1.2716,1.27205,175600000.0
2009-11-25 17:15:00,1.272,1.2722,1.27195,1.272,108200000.0
2009-11-25 17:16:00,1.27195,1.2722,1.27185,1.27195,139800000.0
2009-11-25 17:17:00,1.27195,1.27225,1.2719,1.27195,188900000.0
2009-11-25 17:18:00,1.27195,1.27225,1.27175,1.272,191700000.0
2009-11-25 17:19:00,1.27205,1.27235,1.27175,1.2722,107700000.0
2009-11-25 17:20:00,1.27225,1.27225,1.27185,1.27205,135400000.0
2009-11-25 17:21:00,1.272,1.27205,1.2717,1.27205,89200000.0
2009-11-25 17:22:00,1.27205,1.27225,1.27165,1.2718,145100000.0
2009-11-25 17:23:00,1.27175,1.27205,1.27165,1.27185,123300000.0
2009-11-25 17:24:00,1.27185,1.27195,1.27165,1.2717,79300000.0
2009-11-25 17:25:00,1.2717,1.27195,1.27155,1.27165,187300000.0
2009-11-25 17:26:00,1.2717,1.27215,1.27145,1.27195,138500000.0
2009-11-25 17:27:00,1.27205,1.27205,1.2719,1.27205,65200000.0
2009-11-25 17:28:00,1.27205,1.27245,1.27175,1.27235,155000000.0
2009-11-25 17:29:00,1.27235,1.27265,1.27215,1.27225,65500000.0
2009-11-25 17:30:00,1.2724,1.27255,1.2719,1.2721,179500000.0
2009-11-25 17:31:00,1.27215,1.27255,1.27205,1.27255,101100000.0
2009-11-25 17:32:00,1.27255,1.2727,1.2724,1.2726,80800000.0
2009-11-25 17:33:00,1.2726,1.2727,1.27225,1.27245,107400000.0
2009-11-25 17:34:00,1.2725,1.2728,1.27225,1.27245,198300000.0
2009-11-25 17:35:00,1.2726,1.273,1.2726,1.2728,103800000.0
2009-11-25 17:36:00,1.27285,1.27315,1.27235,1.27255,189700000.0
2009-11-25 17:37:00,1.27265,1.27275,1.2724,1.2726,99200000.0
2009-11-25 17:38:00,1.2724,1.27275,1.2722,1.27265,187800000.0
2009-11-25 17:39:00,1.27265,1.2728,1.27235,1.2728,213900000.0
2009-11-25 17:40:00,1.2728,1.2728,1.2722,1.27245,162200000.0
2009-11-25 17:41:00,1.27255,1.27295,1.2723,1.27295,148100000.0
2009-11-25 17:42:00,1.27295,1.27295,1.2727,1.2728,64200000.0
2009-11-25 17:43:00,1.27285,1.27295,1.2722,1.2726,122200000.0
2009-11-25 17:44:00,1.27255,1.27275,1.2723,1.2725,164300000.0
2009-11-25 17:45:00,1.27255,1.27275,1.27245,1.27255,180000000.0
2009-11-25 17:46:00,1.2724,1.2727,1.2724,1.2726,86200000.0
2009-11-25 17:47:00,1.2725,1.2729,1.27245,1.2729,101900000.0
2009-11-25 17:48:00,1.2728,1.27315,1.27265,1.27265,139100000.0
2009-11-25 17:49:00,1.27265,1.27275,1.27235,1.2727,159600000.0
2009-11-25 17:50:00,1.2727,1.2727,1.2724,1.27245,121600000.0
2009-11-25 17:51:00,1.27255,1.2726,1.27235,1.27255,101200000.0
2009-11-25 17:52:00,1.2727,1.2728,1.27235,1.2726,141500000.0
2009-11-25 17:53:00,1.27255,1.27255,1.2724,1.27245,67400000.0
2009-11-25 17:54:00,1.27245,1.27265,1.27225,1.27225,150400000.0
2009-11-25 17:55:00,1.27235,1.2724,1.27225,1.27225,74600000.0
2009-11-25 17:56:00,1.27225,1.27235,1.27205,1.27225,160400000.0
2009-11-25 17:57:00,1.27235,1.27235,1.2721,1.27215,86800000.0
2009-11-25 17:58:00,1.27215,1.2724,1.27205,1.27225,119300000.0
2009-11-25 17:59:00,1.2723,1.27275,1.27185,1.27255,240900000.0
2009-11-25 18:00:00,1.2726,1.2729,1.27245,1.2726,167400000.0
2009-11-25 18:01:00,1.2726,1.2726,1.2724,1.2725,66900000.0
2009-11-25 18:02:00,1.27245,1.2727,1.27235,1.27255,98500000.0
2009-11-25 18:03:00,1.27255,1.27285,1.2725,1.27265,91800000.0
2009-11-25 18:04:00,1.2727,1.27285,1.2724,1.27275,102200000.0
2009-11-25 18:05:00,1.27275,1.27305,1.27265,1.27285,124400000.0
2009-11-25 18:06:00,1.27285,1.273,1.2726,1.2727,98000000.0
2009-11-25 18:07:00,1.2728,1.2732,1.2726,1.2732,97000000.0
2009-11-25 18:08:00,1.27305,1.27335,1.27275,1.2731,192000000.0
2009-11-25 18:09:00,1.27325,1.27325,1.273,1.2731,123000000.0
2009-11-25 18:10:00,1.27305,1.2731,1.27285,1.27285,125900000.0
2009-11-25 18:11:00,1.2729,1.2731,1.2728,1.27295,119000000.0
2009-11-25 18:12:00,1.273,1.27325,1.27275,1.27325,69000000.0
2009-11-25 18:13:00,1.2733,1.27335,1.273,1.27325,62700000.0
2009-11-25 18:14:00,1.27315,1.27325,1.27285,1.273,226500000.0
2009-11-25 18:15:00,1.273,1.27305,1.2727,1.27305,153900000.0
2009-11-25 18:16:00,1.27295,1.27315,1.27255,1.2727,115500000.0
2009-11-25 18:17:00,1.2727,1.2728,1.2724,1.27265,114800000.0
2009-11-25 18:18:00,1.27265,1.27275,1.27255,1.2726,96400000.0
2009-11-25 18:19:00,1.27255,1.27275,1.2722,1.27255,118200000.0
2009-11-25 18:20:00,1.27255,1.2727,1.27215,1.2724,202800000.0
2009-11-25 18:21:00,1.2724,1.2727,1.2722,1.2724,132300000.0
2009-11-25 18:22:00,1.27235,1.2724,1.2721,1.27235,81400000.0
2009-11-25 18:23:00,1.27235,1.27245,1.272,1.27245,66400000.0
2009-11-25 18:24:00,1.27245,1.27275,1.27225,1.27235,140800000.0
2009-11-25 18:25:00,1.27225,1.27245,1.27225,1.27245,32000000.0
2009-11-25 18:26:00,1.27245,1.27265,1.27245,1.27255,44000000.0
2009-11-25 18:27:00,1.27255,1.27285,1.27235,1.27265,125200000.0
2009-11-25 18:28:00,1.27275,1.27285,1.2725,1.27275,73200000.0
2009-11-25 18:29:00,1.27275,1.27295,1.27255,1.2726,60400000.0
2009-11-25 18:30:00,1.2728,1.2728,1.27235,1.2725,93800000.0
2009-11-25 18:31:00,1.2725,1.2729,1.2723,1.2727,125200000.0
2009-11-25 18:32:00,1.27265,1.2727,1.2722,1.27245,88400000.0
2009-11-25 18:33:00,1.27245,1.2727,1.27235,1.27265,64400000.0
2009-11-25 18:34:00,1.27265,1.273,1.27265,1.27275,110000000.0
2009-11-25 18:35:00,1.27275,1.2732,1.27275,1.273,111400000.0
2009-11-25 18:36:00,1.27295,1.2732,1.27275,1.27295,87600000.0
2009-11-25 18:37:00,1.27295,1.2731,1.2727,1.27305,203400000.0
2009-11-25 18:38:00,1.27305,1.27315,1.2727,1.2727,106200000.0
2009-11-25 18:39:00,1.27265,1.2732,1.2725,1.27285,136800000.0
2009-11-25 18:40:00,1.2729,1.27305,1.2726,1.2728,113200000.0
2009-11-25 18:41:00,1.2728,1.2728,1.27245,1.27245,66000000.0
2009-11-25 18:42:00,1.2725,1.27255,1.27235,1.27245,44000000.0
2009-11-25 18:43:00,1.27245,1.2728,1.2724,1.27245,108400000.0
2009-11-25 18:44:00,1.27235,1.2726,1.27205,1.27225,132400000.0
2009-11-25 18:45:00,1.27225,1.27275,1.27205,1.27235,90400000.0
2009-11-25 18:46:00,1.27245,1.27315,1.27235,1.27295,49200000.0
2009-11-25 18:47:00,1.27305,1.27325,1.27295,1.27315,148000000.0
2009-11-25 18:48:00,1.27305,1.2733,1.2726,1.27275,223200000.0
2009-11-25 18:49:00,1.27275,1.27295,1.27255,1.27265,62000000.0
2009-11-25 18:50:00,1.27265,1.27295,1.27245,1.27255,96000000.0
2009-11-25 18:51:00,1.27265,1.27305,1.27265,1.27305,114400000.0
2009-11-25 18:52:00,1.27295,1.27315,1.27235,1.27245,59200000.0
2009-11-25 18:53:00,1.27245,1.27245,1.27195,1.27205,120000000.0
2009-11-25 18:54:00,1.27205,1.27225,1.27195,1.27215,111200000.0
2009-11-25 18:55:00,1.27215,1.27215,1.27195,1.27205,38000000.0
2009-11-25 18:56:00,1.27215,1.27235,1.27195,1.27225,36400000.0
2009-11-25 18:57:00,1.27235,1.27235,1.27205,1.27225,72000000.0
2009-11-25 18:58:00,1.27215,1.27235,1.27205,1.27225,42800000.0
2009-11-25 18:59:00,1.27225,1.27245,1.27215,1.27245,32800000.0
2009-11-25 19:00:00,1.2726,1.2728,1.2725,1.2727,46800000.0
2009-11-25 19:01:00,1.27265,1.2727,1.27225,1.27255,98800000.0
2009-11-25 19:02:00,1.27245,1.27255,1.2723,1.27245,33200000.0
2009-11-25 19:03:00,1.27245,1.27255,1.2723,1.27245,33600000.0
2009-11-25 19:04:00,1.27245,1.2725,1.27205,1.2721,47500000.0
2009-11-25 19:05:00,1.27205,1.27265,1.27205,1.27245,64800000.0
2009-11-25 19:06:00,1.27245,1.27265,1.27225,1.27245,98800000.0
2009-11-25 19:07:00,1.27245,1.27255,1.2724,1.27245,22000000.0
2009-11-25 19:08:00,1.2725,1.2726,1.27215,1.27215,107400000.0
2009-11-25 19:09:00,1.27225,1.2724,1.2721,1.27225,73200000.0
2009-11-25 19:10:00,1.2722,1.273,1.27215,1.2729,79600000.0
2009-11-25 19:11:00,1.2729,1.27335,1.27285,1.27315,67400000.0
2009-11-25 19:12:00,1.2732,1.2734,1.27275,1.2734,39400000.0
2009-11-25 19:13:00,1.2732,1.27355,1.2729,1.27315,68500000.0
2009-11-25 19:14:00,1.2731,1.27315,1.27285,1.27305,26400000.0
2009-11-25 19:15:00,1.27305,1.27325,1.27275,1.2728,83900000.0
2009-11-25 19:16:00,1.2728,1.2732,1.2728,1.2732,45800000.0
2009-11-25 19:17:00,1.2731,1.2731,1.27305,1.27305,7500000.0
2009-11-25 19:18:00,1.27285,1.27295,1.2727,1.27275,55700000.0
2009-11-25 19:19:00,1.2728,1.27335,1.2727,1.27335,75700000.0
2009-11-25 19:20:00,1.27335,1.2738,1.27335,1.2736,37900000.0
2009-11-25 19:21:00,1.27375,1.27375,1.27315,1.27345,34800000.0
2009-11-25 19:22:00,1.2735,1.27355,1.27345,1.27345,20100000.0
2009-11-25 19:23:00,1.2735,1.2736,1.27335,1.27335,18700000.0
2009-11-25 19:24:00,1.27335,1.2736,1.27335,1.2736,9800000.0
2009-11-25 19:25:00,1.27355,1.2737,1.2733,1.2736,35400000.0
2009-11-25 19:26:00,1.2736,1.2736,1.273,1.2732,42000000.0
2009-11-25 19:27:00,1.27325,1.2733,1.2729,1.27295,29000000.0
2009-11-25 19:28:00,1.27295,1.27345,1.27285,1.27335,43500000.0
2009-11-25 19:29:00,1.27345,1.27345,1.273,1.2731,34000000.0
2009-11-25 19:30:00,1.2731,1.2736,1.27295,1.2736,37300000.0
2009-11-25 19:31:00,1.27365,1.2738,1.2735,1.2735,24100000.0
2009-11-25 19:32:00,1.27355,1.27385,1.27355,1.2737,20600000.0
2009-11-25 19:33:00,1.2739,1.2741,1.2733,1.2733,42800000.0
2009-11-25 19:34:00,1.27335,1.27365,1.2733,1.27365,28700000.0
2009-11-25 19:35:00,1.27365,1.27395,1.2736,1.2738,16300000.0
2009-11-25 19:36:00,1.2739,1.27395,1.27345,1.27365,39100000.0
2009-11-25 19:37:00,1.27365,1.27395,1.2736,1.2738,49100000.0
2009-11-25 19:38:00,1.2736,1.27375,1.2736,1.27365,25900000.0
2009-11-25 19:39:00,1.27365,1.27395,1.27365,1.2738,44300000.0
2009-11-25 19:40:00,1.27385,1.27415,1.27365,1.27415,29900000.0
2009-11-25 19:41:00,1.27415,1.27415,1.27405,1.27405,11200000.0
2009-11-25 19:42:00,1.27415,1.27415,1.27375,1.274,11400000.0
2009-11-25 19:43:00,1.27395,1.27405,1.2738,1.27395,12200000.0
2009-11-25 19:44:00,1.274,1.27405,1.2738,1.2738,15600000.0
2009-11-25 19:45:00,1.274,1.2741,1.27345,1.2738,45400000.0
2009-11-25 19:46:00,1.27395,1.27415,1.27355,1.2736,29400000.0
2009-11-25 19:47:00,1.27365,1.27415,1.27345,1.2738,66400000.0
2009-11-25 19:48:00,1.2738,1.27395,1.27365,1.2737,20800000.0
2009-11-25 19:49:00,1.2737,1.27415,1.2735,1.27385,35000000.0
2009-11-25 19:50:00,1.27385,1.27385,1.27385,1.27385,9600000.0
2009-11-25 19:51:00,1.274,1.274,1.2738,1.2738,10800000.0
2009-11-25 19:52:00,1.27385,1.27385,1.2734,1.2736,39800000.0
2009-11-25 19:53:00,1.2736,1.2736,1.2734,1.27345,85800000.0
2009-11-25 19:54:00,1.27355,1.2736,1.2735,1.27355,37000000.0
2009-11-25 19:55:00,1.2735,1.2741,1.2735,1.2735,53500000.0
2009-11-25 19:56:00,1.27355,1.2736,1.2735,1.2735,10400000.0
2009-11-25 19:57:00,1.2735,1.2738,1.2735,1.2738,10600000.0
2009-11-25 19:58:00,1.2738,1.2739,1.2738,1.2739,26000000.0
2009-11-25 19:59:00,1.2739,1.2739,1.2738,1.2738,20100000.0
2009-11-25 20:00:00,1.2737,1.27435,1.2734,1.27415,87800000.0
2009-11-25 20:01:00,1.27425,1.2744,1.2736,1.2744,28800000.0
2009-11-25 20:02:00,1.2743,1.2743,1.2735,1.2735,17600000.0
2009-11-25 20:03:00,1.27355,1.27395,1.27345,1.2737,109900000.0
2009-11-25 20:04:00,1.2737,1.2741,1.2735,1.27395,53400000.0
2009-11-25 20:05:00,1.27395,1.27425,1.2734,1.2738,111400000.0
2009-11-25 20:06:00,1.2737,1.27405,1.2733,1.2734,38200000.0
2009-11-25 20:07:00,1.27335,1.2739,1.27335,1.2739,79400000.0
2009-11-25 20:08:00,1.2739,1.2739,1.2739,1.2739,32000000.0
2009-11-25 20:09:00,1.2739,1.274,1.2735,1.27355,46800000.0
2009-11-25 20:10:00,1.27345,1.2738,1.2733,1.2738,60100000.0
2009-11-25 20:11:00,1.2739,1.274,1.27355,1.2739,38400000.0
2009-11-25 20:12:00,1.2739,1.274,1.2735,1.2737,40800000.0
2009-11-25 20:13:00,1.2737,1.2742,1.2737,1.27405,26600000.0
2009-11-25 20:14:00,1.27395,1.2742,1.27375,1.2742,149600000.0
2009-11-25 20:15:00,1.2742,1.2742,1.2738,1.2739,11200000.0
2009-11-25 20:16:00,1.2739,1.27405,1.2739,1.27405,9600000.0
2009-11-25 20:17:00,1.27405,1.27405,1.27385,1.2739,9600000.0
2009-11-25 20:18:00,1.2739,1.2739,1.2739,1.2739,4800000.0
2009-11-25 20:19:00,1.27395,1.27395,1.27355,1.2738,46800000.0
2009-11-25 20:20:00,1.2739,1.2744,1.27375,1.27405,50200000.0
2009-11-25 20:21:00,1.27385,1.274,1.2737,1.2739,37600000.0
2009-11-25 20:22:00,1.274,1.27445,1.274,1.2743,25600000.0
2009-11-25 20:23:00,1.2743,1.2746,1.2743,1.2745,41600000.0
2009-11-25 20:24:00,1.27435,1.27455,1.2741,1.2741,14400000.0
2009-11-25 20:25:00,1.27415,1.27415,1.27385,1.274,20800000.0
2009-11-25 20:26:00,1.27405,1.27415,1.27405,1.27415,4800000.0
2009-11-25 20:27:00,1.27415,1.27445,1.27395,1.27395,19200000.0
2009-11-25 20:28:00,1.27415,1.2744,1.27415,1.2744,18400000.0
2009-11-25 20:29:00,1.27445,1.27445,1.27375,1.2739,29000000.0
2009-11-25 20:30:00,1.274,1.274,1.27385,1.274,11200000.0
2009-11-25 20:31:00,1.27385,1.27385,1.2737,1.27375,15200000.0
2009-11-25 20:32:00,1.27375,1.2743,1.27335,1.2743,71900000.0
2009-11-25 20:33:00,1.27415,1.2745,1.274,1.27415,22000000.0
2009-11-25 20:34:00,1.27317,1.27393,1.27316,1.27367,60900000.0
2009-11-25 20:35:00,1.2743,1.2745,1.27415,1.2743,17600000.0
2009-11-25 20:36:00,1.27445,1.2745,1.2741,1.27425,19200000.0
2009-11-25 20:37:00,1.2743,1.2743,1.2736,1.27405,40400000.0
2009-11-25 20:38:00,1.27405,1.27405,1.27355,1.27375,94600000.0
2009-11-25 20:39:00,1.27355,1.2737,1.27355,1.2737,12800000.0
2009-11-25 20:40:00,1.2735,1.27425,1.2735,1.27425,19800000.0
2009-11-25 20:41:00,1.27415,1.27465,1.27415,1.2746,28000000.0
2009-11-25 20:42:00,1.27465,1.27465,1.2742,1.2745,18400000.0
2009-11-25 20:43:00,1.27417,1.27418,1.27381,1.27402,54200000.0
2009-11-25 20:44:00,1.2745,1.27465,1.2745,1.27465,17600000.0
2009-11-25 20:45:00,1.27465,1.2748,1.2746,1.27465,14400000.0
2009-11-25 20:46:00,1.27465,1.27475,1.27465,1.27475,3200000.0
2009-11-25 20:47:00,1.2749,1.27495,1.2749,1.27495,3200000.0
2009-11-25 20:48:00,1.2752,1.27545,1.27485,1.27535,44400000.0
2009-11-25 20:49:00,1.27535,1.27535,1.27515,1.2753,6400000.0
2009-11-25 20:50:00,1.2753,1.2753,1.27515,1.27515,9600000.0
2009-11-25 20:51:00,1.2753,1.2756,1.2751,1.27555,20100000.0
2009-11-25 20:52:00,1.27545,1.27555,1.27535,1.27535,11200000.0
2009-11-25 20:53:00,1.27535,1.27535,1.27515,1.27515,9600000.0
2009-11-25 20:54:00,1.2753,1.2753,1.2751,1.2753,8000000.0
2009-11-25 20:55:00,1.2753,1.2753,1.27495,1.27495,9600000.0
2009-11-25 20:56:00,1.275,1.2751,1.275,1.275,11200000.0
2009-11-25 20:57:00,1.275,1.27515,1.2749,1.27505,18400000.0
2009-11-25 20:58:00,1.2752,1.2752,1.2752,1.2752,4800000.0
2009-11-25 20:59:00,1.27535,1.27575,1.27525,1.2755,35200000.0
2009-11-25 21:00:00,1.2755,1.2755,1.275,1.27505,24800000.0
2009-11-25 21:01:00,1.27505,1.27505,1.27505,1.27505,2000000.0
2009-11-25 21:02:00,1.27495,1.2751,1.2748,1.2748,9600000.0
2009-11-25 21:03:00,1.27485,1.275,1.2748,1.2748,14400000.0
2009-11-25 21:04:00,1.2749,1.275,1.2745,1.27455,85200000.0
2009-11-25 21:05:00,1.2747,1.27495,1.2747,1.27475,22400000.0
2009-11-25 21:06:00,1.27485,1.27565,1.27465,1.2756,49600000.0
2009-11-25 21:07:00,1.2756,1.27575,1.2744,1.2746,80200000.0
2009-11-25 21:08:00,1.2747,1.2749,1.27435,1.27455,81400000.0
2009-11-25 21:09:00,1.2746,1.27495,1.27445,1.2746,71800000.0
2009-11-25 21:10:00,1.2746,1.27515,1.2746,1.27515,95000000.0
2009-11-25 21:11:00,1.27515,1.27535,1.2747,1.27495,40200000.0
2009-11-25 21:12:00,1.2751,1.2751,1.27475,1.27495,16600000.0
2009-11-25 21:13:00,1.27505,1.2751,1.2748,1.27495,77700000.0
2009-11-25 21:14:00,1.27495,1.27555,1.27495,1.27555,49000000.0
2009-11-25 21:15:00,1.2751,1.2754,1.2751,1.27525,37200000.0
2009-11-25 21:16:00,1.27525,1.276,1.275,1.27515,55400000.0
2009-11-25 21:17:00,1.275,1.2757,1.275,1.2754,147800000.0
2009-11-25 21:18:00,1.2754,1.2758,1.2752,1.2753,27200000.0
2009-11-25 21:19:00,1.2753,1.2756,1.2751,1.27545,39200000.0
2009-11-25 21:20:00,1.27545,1.27545,1.27505,1.27515,64000000.0
2009-11-25 21:21:00,1.2751,1.2755,1.2751,1.2751,51200000.0
2009-11-25 21:22:00,1.2751,1.27575,1.2751,1.2753,67800000.0
2009-11-25 21:23:00,1.27535,1.276,1.27525,1.27565,115000000.0
2009-11-25 21:24:00,1.2759,1.276,1.2754,1.27565,88000000.0
2009-11-25 21:25:00,1.2757,1.27595,1.2756,1.27595,36800000.0
2009-11-25 21:26:00,1.27585,1.2763,1.27555,1.2759,70100000.0
2009-11-25 21:27:00,1.2759,1.27645,1.2757,1.27575,62400000.0
2009-11-25 21:28:00,1.27575,1.27595,1.27525,1.27555,84300000.0
2009-11-25 21:29:00,1.27555,1.27585,1.27525,1.27565,60800000.0
2009-11-25 21:30:00,1.27545,1.27575,1.27535,1.2756,57000000.0
2009-11-25 21:31:00,1.2756,1.2756,1.27495,1.2752,77600000.0
2009-11-25 21:32:00,1.2752,1.2753,1.2747,1.2749,41800000.0
2009-11-25 21:33:00,1.2749,1.2751,1.27425,1.2751,75600000.0
2009-11-25 21:34:00,1.2751,1.27535,1.27495,1.2752,26000000.0
2009-11-25 21:35:00,1.27525,1.2754,1.27515,1.27515,35600000.0
2009-11-25 21:36:00,1.27515,1.27515,1.2747,1.2748,40000000.0
2009-11-25 21:37:00,1.2746,1.2748,1.27445,1.27445,53600000.0
2009-11-25 21:38:00,1.2747,1.27485,1.2747,1.27485,22400000.0
2009-11-25 21:39:00,1.27485,1.27485,1.27485,1.27485,14400000.0
2009-11-25 21:40:00,1.27485,1.27485,1.27465,1.27485,19200000.0
2009-11-25 21:41:00,1.275,1.27515,1.2748,1.27495,22400000.0
2009-11-25 21:42:00,1.27475,1.27505,1.2747,1.2749,70400000.0
2009-11-25 21:43:00,1.27495,1.27525,1.27455,1.27465,40200000.0
2009-11-25 21:44:00,1.27465,1.2749,1.2746,1.2749,46000000.0
2009-11-25 21:45:00,1.2747,1.2749,1.2745,1.2749,78400000.0
2009-11-25 21:46:00,1.2749,1.2749,1.27445,1.2749,60000000.0
2009-11-25 21:47:00,1.275,1.27505,1.27445,1.27445,21800000.0
2009-11-25 21:48:00,1.27445,1.27465,1.2744,1.27445,40000000.0
2009-11-25 21:49:00,1.27445,1.27445,1.2744,1.27445,17400000.0
2009-11-25 21:50:00,1.27445,1.27445,1.27445,1.27445,2000000.0
2009-11-25 21:51:00,1.27445,1.2745,1.27445,1.2745,34600000.0
2009-11-25 21:52:00,1.27445,1.2745,1.27445,1.27445,28800000.0
2009-11-25 21:53:00,1.27445,1.27445,1.27435,1.27435,16000000.0
2009-11-25 21:54:00,1.27435,1.27435,1.27435,1.27435,7000000.0
2009-11-25 21:55:00,1.27435,1.27435,1.27425,1.27425,46800000.0
2009-11-25 21:56:00,1.27435,1.27465,1.274,1.2745,62600000.0
2009-11-25 21:57:00,1.2743,1.27435,1.274,1.27405,47800000.0
2009-11-25 21:58:00,1.2743,1.2748,1.274,1.2743,70400000.0
2009-11-25 21:59:00,1.2744,1.27465,1.27395,1.27465,64200000.0
2009-11-25 22:00:00,1.2747,1.27485,1.2739,1.2743,34400000.0
2009-11-25 22:01:00,1.27435,1.27435,1.27395,1.27395,50000000.0
2009-11-25 22:02:00,1.27395,1.27405,1.27385,1.27395,15200000.0
2009-11-25 22:03:00,1.27395,1.27415,1.2739,1.27395,43400000.0
2009-11-25 22:04:00,1.27395,1.2741,1.27385,1.27385,55100000.0
2009-11-25 22:05:00,1.2739,1.27415,1.27385,1.27395,61200000.0
2009-11-25 22:06:00,1.2739,1.2739,1.2739,1.2739,9600000.0
2009-11-25 22:07:00,1.2739,1.2749,1.2739,1.27425,70400000.0
2009-11-25 22:08:00,1.2743,1.27435,1.2739,1.27405,54000000.0
2009-11-25 22:09:00,1.27395,1.27395,1.27395,1.27395,1600000.0
2009-11-25 22:10:00,1.27395,1.27415,1.27385,1.27415,11000000.0
2009-11-25 22:11:00,1.27415,1.2743,1.27405,1.27415,24000000.0
2009-11-25 22:12:00,1.274,1.2742,1.2739,1.2741,49600000.0
2009-11-25 22:13:00,1.2741,1.27425,1.27385,1.27395,18400000.0
2009-11-25 22:14:00,1.27395,1.2741,1.27385,1.2741,10200000.0
2009-11-25 22:15:00,1.2741,1.27435,1.2741,1.27435,19200000.0
2009-11-25 22:16:00,1.2744,1.2745,1.27415,1.2742,32000000.0
2009-11-25 22:17:00,1.27425,1.27425,1.27425,1.27425,1600000.0
2009-11-25 22:18:00,1.27425,1.2744,1.274,1.2744,28800000.0
2009-11-25 22:19:00,1.2744,1.2744,1.2743,1.2744,16000000.0
2009-11-25 22:20:00,1.2744,1.27445,1.2742,1.2742,8000000.0
2009-11-25 22:21:00,1.2744,1.2744,1.274,1.27415,28800000.0
2009-11-25 22:22:00,1.2742,1.2742,1.274,1.27405,6400000.0
2009-11-25 22:23:00,1.27405,1.27405,1.27405,1.27405,1600000.0
2009-11-25 22:24:00,1.27405,1.27405,1.27345,1.2735,36000000.0
2009-11-25 22:25:00,1.2737,1.2738,1.2734,1.2737,62000000.0
2009-11-25 22:26:00,1.2737,1.2737,1.2734,1.27345,115800000.0
2009-11-25 22:27:00,1.27345,1.27345,1.27335,1.27335,37000000.0
2009-11-25 22:28:00,1.27335,1.27335,1.27335,1.27335,1000000.0
2009-11-25 22:29:00,1.27335,1.27355,1.27325,1.27345,31500000.0
2009-11-25 22:30:00,1.27345,1.27355,1.2733,1.27335,21600000.0
2009-11-25 22:31:00,1.27335,1.27335,1.27335,1.27335,2000000.0
2009-11-25 22:32:00,1.27335,1.27335,1.27335,1.27335,6000000.0
2009-11-25 22:33:00,1.27335,1.27335,1.27335,1.27335,3000000.0
2009-11-25 22:34:00,1.27335,1.27335,1.2728,1.27295,55400000.0
2009-11-25 22:35:00,1.27295,1.27295,1.27245,1.27245,33600000.0
2009-11-25 22:36:00,1.2726,1.27275,1.2724,1.27255,27200000.0
2009-11-25 22:37:00,1.27255,1.27255,1.27255,1.27255,9600000.0
2009-11-25 22:38:00,1.2727,1.2727,1.2725,1.27255,14600000.0
2009-11-25 22:39:00,1.27255,1.27275,1.27235,1.27255,22000000.0
2009-11-25 22:40:00,1.27275,1.27275,1.27265,1.27265,29200000.0
2009-11-25 22:41:00,1.27265,1.27265,1.27265,1.27265,10000000.0
2009-11-25 22:42:00,1.27265,1.27265,1.27265,1.27265,13000000.0
2009-11-25 22:43:00,1.27265,1.27265,1.27265,1.27265,1000000.0
2009-11-25 22:44:00,1.27265,1.27265,1.27265,1.27265,22000000.0
2009-11-25 22:45:00,1.27265,1.27265,1.27205,1.27205,56200000.0
2009-11-25 22:46:00,1.27195,1.27205,1.2717,1.2719,52000000.0
2009-11-25 22:47:00,1.27195,1.27265,1.2718,1.272,38600000.0
2009-11-25 22:48:00,1.27175,1.2722,1.27175,1.27215,35000000.0
2009-11-25 22:49:00,1.2722,1.2723,1.2718,1.2718,45600000.0
2009-11-25 22:50:00,1.272,1.27265,1.27185,1.2723,52800000.0
2009-11-25 22:51:00,1.2725,1.2727,1.27245,1.27245,17600000.0
2009-11-25 22:52:00,1.27265,1.27265,1.2722,1.2723,16000000.0
2009-11-25 22:53:00,1.2723,1.2724,1.27225,1.2723,15400000.0
2009-11-25 22:54:00,1.27255,1.27265,1.27215,1.2723,14800000.0
2009-11-25 22:55:00,1.2723,1.27275,1.2723,1.27265,24400000.0
2009-11-25 22:56:00,1.27265,1.27295,1.2726,1.27265,14400000.0
2009-11-25 22:57:00,1.27225,1.27285,1.27225,1.27285,17000000.0
2009-11-25 22:58:00,1.27285,1.27295,1.2726,1.27275,12200000.0
2009-11-25 22:59:00,1.27275,1.27275,1.27265,1.27265,13400000.0
2009-11-25 23:00:00,1.2727,1.2727,1.2725,1.27265,10200000.0
2009-11-25 23:01:00,1.27265,1.27265,1.27255,1.27255,29600000.0
2009-11-25 23:02:00,1.27255,1.2726,1.27255,1.2726,4000000.0
2009-11-25 23:03:00,1.27255,1.2726,1.27255,1.2726,13000000.0
2009-11-25 23:04:00,1.2726,1.2727,1.2725,1.27265,48800000.0
2009-11-25 23:05:00,1.2726,1.27265,1.2726,1.2726,14000000.0
2009-11-25 23:06:00,1.2726,1.2726,1.27255,1.27255,4000000.0
2009-11-25 23:07:00,1.2725,1.2725,1.27225,1.27225,15600000.0
2009-11-25 23:08:00,1.27235,1.2727,1.27225,1.2727,54400000.0
2009-11-25 23:09:00,1.2727,1.27295,1.2726,1.27285,19000000.0
2009-11-25 23:10:00,1.2726,1.27305,1.27255,1.273,33200000.0
2009-11-25 23:11:00,1.273,1.273,1.2728,1.2728,13000000.0
2009-11-25 23:12:00,1.27275,1.27285,1.2724,1.27285,30000000.0
2009-11-25 23:13:00,1.27285,1.2731,1.2725,1.2729,62200000.0
2009-11-25 23:14:00,1.2729,1.2729,1.27285,1.2729,14400000.0
2009-11-25 23:15:00,1.2729,1.2729,1.2727,1.2727,9600000.0
2009-11-25 23:16:00,1.2727,1.2729,1.2723,1.2725,22400000.0
2009-11-25 23:17:00,1.27255,1.27275,1.2723,1.27275,18800000.0
2009-11-25 23:18:00,1.27285,1.27285,1.27275,1.27275,3200000.0
2009-11-25 23:19:00,1.27275,1.2729,1.2723,1.2724,20400000.0
2009-11-25 23:20:00,1.2724,1.2724,1.2722,1.27225,71400000.0
2009-11-25 23:21:00,1.27235,1.2724,1.27215,1.27225,66400000.0
2009-11-25 23:22:00,1.27205,1.27245,1.272,1.27225,22400000.0
2009-11-25 23:23:00,1.2724,1.2724,1.2722,1.27225,6400000.0
2009-11-25 23:24:00,1.27225,1.27235,1.27205,1.27235,8000000.0
2009-11-25 23:25:00,1.27245,1.27245,1.27195,1.27225,33400000.0
2009-11-25 23:26:00,1.2723,1.2729,1.2723,1.27265,36400000.0
2009-11-25 23:27:00,1.27245,1.2726,1.2723,1.2725,31400000.0
2009-11-25 23:28:00,1.2725,1.27295,1.2723,1.2727,24000000.0
2009-11-25 23:29:00,1.2727,1.2732,1.2727,1.27315,14000000.0
2009-11-25 23:30:00,1.2731,1.2732,1.27195,1.2732,43500000.0
2009-11-25 23:31:00,1.27295,1.27325,1.27285,1.273,16000000.0
2009-11-25 23:32:00,1.27285,1.27315,1.27285,1.27295,12000000.0
2009-11-25 23:33:00,1.273,1.2731,1.27285,1.2729,33000000.0
2009-11-25 23:34:00,1.2727,1.27285,1.2727,1.27285,5000000.0
2009-11-25 23:35:00,1.27285,1.273,1.2718,1.27195,32600000.0
2009-11-25 23:36:00,1.27195,1.2724,1.27195,1.27235,19400000.0
2009-11-25 23:37:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2009-11-25 23:38:00,1.27235,1.27245,1.27225,1.27225,6000000.0
2009-11-25 23:39:00,1.27235,1.27245,1.2722,1.2722,23000000.0
2009-11-25 23:40:00,1.2722,1.2722,1.2721,1.2721,5000000.0
2009-11-25 23:41:00,1.27205,1.2721,1.27205,1.2721,5000000.0
2009-11-25 23:42:00,1.2722,1.2723,1.27205,1.27205,17200000.0
2009-11-25 23:43:00,1.27215,1.27215,1.27185,1.27195,14000000.0
2009-11-25 23:44:00,1.27195,1.27195,1.27195,1.27195,9000000.0
2009-11-25 23:45:00,1.27195,1.2723,1.27195,1.2721,42400000.0
2009-11-25 23:46:00,1.27215,1.27275,1.2718,1.2727,33200000.0
2009-11-25 23:47:00,1.27275,1.2728,1.2718,1.27245,24800000.0
2009-11-25 23:48:00,1.27245,1.27275,1.27245,1.27275,5000000.0
2009-11-25 23:49:00,1.27235,1.27295,1.27185,1.27265,27800000.0
2009-11-25 23:50:00,1.2729,1.273,1.2719,1.2726,16600000.0
2009-11-25 23:51:00,1.2728,1.27325,1.2728,1.2728,20400000.0
2009-11-25 23:52:00,1.2729,1.2729,1.2729,1.2729,1000000.0
2009-11-25 23:53:00,1.2729,1.2729,1.272,1.2723,20200000.0
2009-11-25 23:54:00,1.27205,1.2727,1.27155,1.27265,26800000.0
2009-11-25 23:55:00,1.27245,1.27245,1.27165,1.2724,14000000.0
2009-11-25 23:56:00,1.27255,1.27255,1.2715,1.2715,1044160000.0
2009-11-25 23:57:00,1.2715,1.2715,1.2715,1.2715,1506010000.0
2009-11-25 23:58:00,1.2715,1.2716,1.2715,1.2716,607060000.0
2009-11-25 23:59:00,1.2716,1.2716,1.2715,1.2715,661360000.0
2009-11-26 00:00:00,1.2715,1.2721,1.2715,1.2718,525780000.0
2009-11-26 00:01:00,1.27185,1.2721,1.2715,1.2716,16490000.0
2009-11-26 00:02:00,1.27155,1.27215,1.2715,1.27165,81700000.0
2009-11-26 00:03:00,1.2717,1.2717,1.2717,1.2717,1200000.0
2009-11-26 00:04:00,1.2715,1.2717,1.2715,1.2717,11090000.0
2009-11-26 00:05:00,1.2716,1.2717,1.2716,1.2717,6000000.0
2009-11-26 00:06:00,1.2717,1.2719,1.27165,1.27165,6000000.0
2009-11-26 00:07:00,1.2718,1.27195,1.27165,1.27165,23000000.0
2009-11-26 00:08:00,1.27165,1.2718,1.27165,1.27175,10200000.0
2009-11-26 00:09:00,1.27175,1.27195,1.2716,1.27165,14000000.0
2009-11-26 00:10:00,1.27165,1.27165,1.27165,1.27165,1000000.0
2009-11-26 00:11:00,1.2717,1.2717,1.27165,1.27165,4200000.0
2009-11-26 00:12:00,1.27165,1.27165,1.27165,1.27165,3000000.0
2009-11-26 00:13:00,1.27165,1.2719,1.27155,1.27165,7000000.0
2009-11-26 00:14:00,1.27165,1.2717,1.27165,1.2717,2800000.0
2009-11-26 00:15:00,1.2718,1.27255,1.2718,1.2721,15400000.0
2009-11-26 00:16:00,1.2723,1.2723,1.2723,1.2723,1200000.0
2009-11-26 00:17:00,1.2723,1.27245,1.2723,1.27245,2400000.0
2009-11-26 00:18:00,1.27255,1.27255,1.2722,1.2725,30000000.0
2009-11-26 00:19:00,1.2725,1.27265,1.272,1.27215,31600000.0
2009-11-26 00:20:00,1.27215,1.27235,1.27215,1.27215,18000000.0
2009-11-26 00:21:00,1.27215,1.27215,1.2715,1.27195,51600000.0
2009-11-26 00:22:00,1.27185,1.2722,1.27185,1.2722,9800000.0
2009-11-26 00:23:00,1.27215,1.2723,1.27205,1.27205,17200000.0
2009-11-26 00:24:00,1.27205,1.27235,1.272,1.272,23400000.0
2009-11-26 00:25:00,1.2719,1.2719,1.27155,1.2717,10600000.0
2009-11-26 00:26:00,1.2717,1.27185,1.2717,1.27185,8400000.0
2009-11-26 00:27:00,1.27185,1.27195,1.2718,1.2719,12400000.0
2009-11-26 00:28:00,1.272,1.27205,1.272,1.27205,2000000.0
2009-11-26 00:29:00,1.272,1.27225,1.2719,1.27225,19000000.0
2009-11-26 00:30:00,1.27235,1.27235,1.27185,1.272,46400000.0
2009-11-26 00:31:00,1.27195,1.27195,1.2717,1.27175,20200000.0
2009-11-26 00:32:00,1.27175,1.2721,1.27175,1.2719,24500000.0
2009-11-26 00:33:00,1.2719,1.2723,1.2719,1.2723,29100000.0
2009-11-26 00:34:00,1.27205,1.2724,1.27195,1.27205,17800000.0
2009-11-26 00:35:00,1.27215,1.27215,1.272,1.27215,9600000.0
2009-11-26 00:36:00,1.2721,1.27215,1.27205,1.27215,7200000.0
2009-11-26 00:37:00,1.2721,1.27225,1.27205,1.27225,30300000.0
2009-11-26 00:38:00,1.2722,1.2722,1.2722,1.2722,1200000.0
2009-11-26 00:39:00,1.27235,1.27245,1.2723,1.2723,14900000.0
2009-11-26 00:40:00,1.2723,1.27235,1.27225,1.27225,10200000.0
2009-11-26 00:41:00,1.27225,1.2724,1.27225,1.2724,6000000.0
2009-11-26 00:42:00,1.27146,1.27212,1.27146,1.27204,32800000.0
2009-11-26 00:43:00,1.272,1.27215,1.27188,1.27203,49400000.0
2009-11-26 00:44:00,1.2724,1.27275,1.2718,1.272,47700000.0
2009-11-26 00:45:00,1.272,1.273,1.272,1.272,25800000.0
2009-11-26 00:46:00,1.27205,1.27255,1.27205,1.27255,9600000.0
2009-11-26 00:47:00,1.27255,1.2727,1.27255,1.27265,10100000.0
2009-11-26 00:48:00,1.27265,1.2727,1.2726,1.2726,13100000.0
2009-11-26 00:49:00,1.2726,1.2726,1.2721,1.2726,18400000.0
2009-11-26 00:50:00,1.2727,1.2729,1.2727,1.2729,13200000.0
2009-11-26 00:51:00,1.27285,1.27285,1.27275,1.2728,7700000.0
2009-11-26 00:52:00,1.2727,1.27275,1.27265,1.27275,6400000.0
2009-11-26 00:53:00,1.2727,1.2727,1.27205,1.27205,31500000.0
2009-11-26 00:54:00,1.27205,1.27225,1.27205,1.27225,20400000.0
2009-11-26 00:55:00,1.27225,1.27245,1.27225,1.2723,24200000.0
2009-11-26 00:56:00,1.27225,1.27285,1.27225,1.2727,30800000.0
2009-11-26 00:57:00,1.2727,1.27275,1.27165,1.27175,24000000.0
2009-11-26 00:58:00,1.2719,1.2726,1.2719,1.2726,17200000.0
2009-11-26 00:59:00,1.2725,1.2727,1.2725,1.27255,15200000.0
2009-11-26 01:00:00,1.27255,1.27275,1.27205,1.27245,97100000.0
2009-11-26 01:01:00,1.2724,1.2724,1.2724,1.2724,1200000.0
2009-11-26 01:02:00,1.2725,1.2725,1.2725,1.2725,1200000.0
2009-11-26 01:03:00,1.2726,1.27265,1.2726,1.27265,3600000.0
2009-11-26 01:04:00,1.2726,1.2726,1.2726,1.2726,2200000.0
2009-11-26 01:05:00,1.2726,1.2727,1.2726,1.27265,14900000.0
2009-11-26 01:06:00,1.2726,1.2726,1.2726,1.2726,3600000.0
2009-11-26 01:07:00,1.2726,1.27265,1.2724,1.27255,8400000.0
2009-11-26 01:08:00,1.27245,1.27245,1.27245,1.27245,1200000.0
2009-11-26 01:09:00,1.27255,1.27265,1.27255,1.2726,4200000.0
2009-11-26 01:10:00,1.27265,1.27265,1.2726,1.2726,4000000.0
2009-11-26 01:11:00,1.2725,1.27255,1.27245,1.2725,8400000.0
2009-11-26 01:12:00,1.27245,1.27245,1.27245,1.27245,1200000.0
2009-11-26 01:13:00,1.27255,1.27285,1.27255,1.2728,30200000.0
2009-11-26 01:14:00,1.2727,1.27275,1.27255,1.2726,15200000.0
2009-11-26 01:15:00,1.2726,1.2726,1.272,1.272,23800000.0
2009-11-26 01:16:00,1.27195,1.27215,1.27195,1.27195,13200000.0
2009-11-26 01:17:00,1.27185,1.27215,1.27165,1.27165,41400000.0
2009-11-26 01:18:00,1.27165,1.2717,1.27165,1.27165,17200000.0
2009-11-26 01:19:00,1.27165,1.27165,1.27155,1.27155,13200000.0
2009-11-26 01:20:00,1.2716,1.27165,1.27155,1.27155,5600000.0
2009-11-26 01:21:00,1.27032,1.27106,1.27013,1.27097,29000000.0
2009-11-26 01:22:00,1.27155,1.2716,1.2715,1.2716,765850000.0
2009-11-26 01:23:00,1.2715,1.2717,1.2715,1.2716,472710000.0
2009-11-26 01:24:00,1.27165,1.27165,1.2715,1.2715,303930000.0
2009-11-26 01:25:00,1.2715,1.2716,1.2715,1.2715,1354030000.0
2009-11-26 01:26:00,1.2715,1.27185,1.27135,1.2718,588760000.0
2009-11-26 01:27:00,1.2719,1.27205,1.2719,1.27205,10900000.0
2009-11-26 01:28:00,1.27215,1.27215,1.2715,1.27205,34800000.0
2009-11-26 01:29:00,1.27205,1.2723,1.27185,1.2719,35400000.0
2009-11-26 01:30:00,1.272,1.272,1.27195,1.27195,6000000.0
2009-11-26 01:31:00,1.27195,1.27205,1.2719,1.27195,23100000.0
2009-11-26 01:32:00,1.27195,1.27245,1.2716,1.27245,38700000.0
2009-11-26 01:33:00,1.27245,1.2728,1.2719,1.2723,73000000.0
2009-11-26 01:34:00,1.2724,1.27245,1.2721,1.27245,36600000.0
2009-11-26 01:35:00,1.2724,1.27245,1.2722,1.2723,21700000.0
2009-11-26 01:36:00,1.2723,1.27265,1.272,1.27255,45700000.0
2009-11-26 01:37:00,1.2723,1.2724,1.27175,1.272,39600000.0
2009-11-26 01:38:00,1.272,1.2721,1.27195,1.2721,11300000.0
2009-11-26 01:39:00,1.27205,1.2726,1.27195,1.2725,26000000.0
2009-11-26 01:40:00,1.2724,1.2724,1.2724,1.2724,2600000.0
2009-11-26 01:41:00,1.2725,1.27265,1.27235,1.27235,38400000.0
2009-11-26 01:42:00,1.27245,1.27255,1.2724,1.2725,14000000.0
2009-11-26 01:43:00,1.27245,1.27245,1.2721,1.2721,17400000.0
2009-11-26 01:44:00,1.272,1.2724,1.272,1.2724,30600000.0
2009-11-26 01:45:00,1.27255,1.27255,1.2723,1.27255,20400000.0
2009-11-26 01:46:00,1.2725,1.2728,1.27235,1.27245,30100000.0
2009-11-26 01:47:00,1.27245,1.2726,1.27215,1.27235,23800000.0
2009-11-26 01:48:00,1.2723,1.2726,1.27225,1.2726,21200000.0
2009-11-26 01:49:00,1.2725,1.2725,1.2723,1.27245,18100000.0
2009-11-26 01:50:00,1.2725,1.2728,1.27215,1.2726,30800000.0
2009-11-26 01:51:00,1.27265,1.27265,1.2724,1.2724,5200000.0
2009-11-26 01:52:00,1.27235,1.27235,1.27215,1.27215,10100000.0
2009-11-26 01:53:00,1.2721,1.27235,1.27185,1.2721,40300000.0
2009-11-26 01:54:00,1.2721,1.2721,1.27205,1.2721,7600000.0
2009-11-26 01:55:00,1.27215,1.2725,1.27215,1.2725,15600000.0
2009-11-26 01:56:00,1.27255,1.27255,1.2724,1.27245,5800000.0
2009-11-26 01:57:00,1.27235,1.2724,1.27235,1.2724,7600000.0
2009-11-26 01:58:00,1.2722,1.27235,1.2722,1.2723,4200000.0
2009-11-26 01:59:00,1.27235,1.2724,1.2723,1.27235,10000000.0
2009-11-26 02:00:00,1.2723,1.2725,1.27195,1.27245,43000000.0
2009-11-26 02:01:00,1.2725,1.2726,1.2724,1.2724,19600000.0
2009-11-26 02:02:00,1.2724,1.2726,1.27235,1.27245,23700000.0
2009-11-26 02:03:00,1.2725,1.2725,1.2723,1.2723,14800000.0
2009-11-26 02:04:00,1.27235,1.27235,1.2716,1.27165,56300000.0
2009-11-26 02:05:00,1.2717,1.27205,1.2715,1.2719,455670000.0
2009-11-26 02:06:00,1.27195,1.27205,1.27175,1.27175,32500000.0
2009-11-26 02:07:00,1.27175,1.2725,1.27175,1.2725,43200000.0
2009-11-26 02:08:00,1.27245,1.2726,1.2718,1.2718,92000000.0
2009-11-26 02:09:00,1.2717,1.2721,1.2717,1.2719,78000000.0
2009-11-26 02:10:00,1.2719,1.2722,1.27165,1.27205,77700000.0
2009-11-26 02:11:00,1.2725,1.2736,1.27245,1.27345,57200000.0
2009-11-26 02:12:00,1.27355,1.2736,1.27295,1.2732,44100000.0
2009-11-26 02:13:00,1.27325,1.27335,1.27305,1.27305,23700000.0
2009-11-26 02:14:00,1.2732,1.2732,1.27285,1.27295,33600000.0
2009-11-26 02:15:00,1.27295,1.273,1.27265,1.27275,34700000.0
2009-11-26 02:16:00,1.2727,1.2733,1.2724,1.2727,79900000.0
2009-11-26 02:17:00,1.2727,1.273,1.27265,1.273,41700000.0
2009-11-26 02:18:00,1.27305,1.27325,1.273,1.2731,26300000.0
2009-11-26 02:19:00,1.27315,1.2734,1.27255,1.2726,75300000.0
2009-11-26 02:20:00,1.27265,1.273,1.27265,1.27275,15600000.0
2009-11-26 02:21:00,1.27275,1.27315,1.27275,1.273,27800000.0
2009-11-26 02:22:00,1.273,1.273,1.2726,1.27265,53000000.0
2009-11-26 02:23:00,1.2729,1.27315,1.2729,1.273,24600000.0
2009-11-26 02:24:00,1.273,1.27335,1.27295,1.27335,53200000.0
2009-11-26 02:25:00,1.2733,1.2737,1.2733,1.27335,64600000.0
2009-11-26 02:26:00,1.27335,1.27335,1.2729,1.27305,77700000.0
2009-11-26 02:27:00,1.27305,1.27305,1.27275,1.273,35000000.0
2009-11-26 02:28:00,1.27295,1.2731,1.27255,1.2728,82100000.0
2009-11-26 02:29:00,1.2728,1.2729,1.27265,1.27265,45900000.0
2009-11-26 02:30:00,1.2727,1.27275,1.2716,1.27215,282200000.0
2009-11-26 02:31:00,1.27225,1.27245,1.27165,1.27175,85900000.0
2009-11-26 02:32:00,1.27175,1.272,1.27175,1.272,79600000.0
2009-11-26 02:33:00,1.27215,1.27225,1.2717,1.27195,85100000.0
2009-11-26 02:34:00,1.27185,1.2722,1.27165,1.27185,86500000.0
2009-11-26 02:35:00,1.2718,1.27245,1.2718,1.27225,86400000.0
2009-11-26 02:36:00,1.27215,1.2724,1.27185,1.2722,95300000.0
2009-11-26 02:37:00,1.27215,1.2724,1.27205,1.27215,94200000.0
2009-11-26 02:38:00,1.2723,1.2724,1.2721,1.2721,79400000.0
2009-11-26 02:39:00,1.2719,1.2722,1.2719,1.2722,36100000.0
2009-11-26 02:40:00,1.27215,1.27225,1.2718,1.2721,124400000.0
2009-11-26 02:41:00,1.272,1.27215,1.2717,1.27175,60300000.0
2009-11-26 02:42:00,1.27185,1.27235,1.2718,1.2723,104000000.0
2009-11-26 02:43:00,1.27225,1.2723,1.2718,1.27195,54700000.0
2009-11-26 02:44:00,1.2719,1.27205,1.27185,1.27205,15400000.0
2009-11-26 02:45:00,1.272,1.27275,1.272,1.27215,43100000.0
2009-11-26 02:46:00,1.27215,1.2723,1.2719,1.27205,42200000.0
2009-11-26 02:47:00,1.272,1.27245,1.272,1.2721,51900000.0
2009-11-26 02:48:00,1.27215,1.27225,1.27185,1.27195,34000000.0
2009-11-26 02:49:00,1.272,1.2724,1.27185,1.27225,62600000.0
2009-11-26 02:50:00,1.2722,1.2722,1.2719,1.27195,41600000.0
2009-11-26 02:51:00,1.27185,1.27205,1.27165,1.2718,48500000.0
2009-11-26 02:52:00,1.2718,1.27215,1.2717,1.27175,52400000.0
2009-11-26 02:53:00,1.27175,1.272,1.2717,1.27175,93300000.0
2009-11-26 02:54:00,1.27175,1.27175,1.27165,1.27175,70000000.0
2009-11-26 02:55:00,1.27175,1.27585,1.2715,1.27255,102110000.0
2009-11-26 02:56:00,1.2726,1.2728,1.27255,1.2726,46200000.0
2009-11-26 02:57:00,1.2727,1.27295,1.2724,1.27285,36200000.0
2009-11-26 02:58:00,1.27285,1.27285,1.27245,1.27275,33100000.0
2009-11-26 02:59:00,1.27275,1.27285,1.2727,1.27285,22300000.0
2009-11-26 03:00:00,1.27285,1.27345,1.27275,1.27325,65900000.0
2009-11-26 03:01:00,1.2733,1.2733,1.27285,1.2729,46400000.0
2009-11-26 03:02:00,1.27295,1.2732,1.2729,1.2732,28100000.0
2009-11-26 03:03:00,1.2732,1.2733,1.27225,1.27235,82200000.0
2009-11-26 03:04:00,1.27235,1.2734,1.27235,1.27325,91900000.0
2009-11-26 03:05:00,1.2733,1.2733,1.27285,1.27315,54400000.0
2009-11-26 03:06:00,1.27315,1.27345,1.2731,1.27335,27600000.0
2009-11-26 03:07:00,1.27335,1.2735,1.27305,1.27315,35600000.0
2009-11-26 03:08:00,1.27325,1.2733,1.27305,1.27305,27400000.0
2009-11-26 03:09:00,1.2729,1.2734,1.2728,1.27305,34800000.0
2009-11-26 03:10:00,1.2731,1.2732,1.2731,1.2731,22100000.0
2009-11-26 03:11:00,1.2731,1.2732,1.27255,1.27265,45500000.0
2009-11-26 03:12:00,1.27265,1.273,1.27235,1.27295,321600000.0
2009-11-26 03:13:00,1.27295,1.27355,1.27295,1.2733,56500000.0
2009-11-26 03:14:00,1.27335,1.27415,1.27335,1.27405,51300000.0
2009-11-26 03:15:00,1.27405,1.2741,1.273,1.27335,64700000.0
2009-11-26 03:16:00,1.2733,1.2734,1.27315,1.2734,21000000.0
2009-11-26 03:17:00,1.2734,1.27365,1.2733,1.2736,48700000.0
2009-11-26 03:18:00,1.27365,1.274,1.27355,1.27375,12200000.0
2009-11-26 03:19:00,1.27385,1.27405,1.27375,1.274,12200000.0
2009-11-26 03:20:00,1.2739,1.2743,1.27385,1.2739,72200000.0
2009-11-26 03:21:00,1.27395,1.2742,1.27335,1.2735,71200000.0
2009-11-26 03:22:00,1.2735,1.2745,1.2728,1.2745,121900000.0
2009-11-26 03:23:00,1.2745,1.2748,1.2742,1.27465,70900000.0
2009-11-26 03:24:00,1.2747,1.27485,1.274,1.27425,56300000.0
2009-11-26 03:25:00,1.2743,1.2746,1.27385,1.27435,54200000.0
2009-11-26 03:26:00,1.2741,1.2745,1.274,1.27435,34200000.0
2009-11-26 03:27:00,1.27415,1.2745,1.27415,1.27445,17400000.0
2009-11-26 03:28:00,1.27455,1.27465,1.27405,1.27445,47200000.0
2009-11-26 03:29:00,1.2744,1.2749,1.2741,1.27435,63500000.0
2009-11-26 03:30:00,1.2744,1.2746,1.2743,1.2744,32000000.0
2009-11-26 03:31:00,1.27445,1.2747,1.27425,1.2746,46300000.0
2009-11-26 03:32:00,1.2746,1.2758,1.2746,1.2755,73700000.0
2009-11-26 03:33:00,1.2753,1.27565,1.27515,1.27535,69300000.0
2009-11-26 03:34:00,1.2753,1.2756,1.27495,1.27495,65100000.0
2009-11-26 03:35:00,1.275,1.2758,1.275,1.27555,48300000.0
2009-11-26 03:36:00,1.27555,1.2757,1.2754,1.27545,39500000.0
2009-11-26 03:37:00,1.2755,1.2756,1.275,1.27525,30900000.0
2009-11-26 03:38:00,1.27525,1.27525,1.2748,1.27495,27500000.0
2009-11-26 03:39:00,1.275,1.2751,1.27495,1.27495,15000000.0
2009-11-26 03:40:00,1.27495,1.275,1.27465,1.27465,17500000.0
2009-11-26 03:41:00,1.27475,1.27485,1.27465,1.27475,9400000.0
2009-11-26 03:42:00,1.2748,1.27495,1.27445,1.27455,17800000.0
2009-11-26 03:43:00,1.2745,1.27465,1.27415,1.2742,34200000.0
2009-11-26 03:44:00,1.2742,1.27435,1.274,1.27405,19000000.0
2009-11-26 03:45:00,1.27405,1.27465,1.2738,1.2741,91600000.0
2009-11-26 03:46:00,1.27405,1.2743,1.27405,1.2743,30700000.0
2009-11-26 03:47:00,1.2743,1.2743,1.27405,1.27415,24100000.0
2009-11-26 03:48:00,1.27415,1.27435,1.27405,1.27425,46200000.0
2009-11-26 03:49:00,1.27425,1.2744,1.274,1.27405,59800000.0
2009-11-26 03:50:00,1.27405,1.2743,1.274,1.27415,33200000.0
2009-11-26 03:51:00,1.27415,1.2742,1.2741,1.27415,9800000.0
2009-11-26 03:52:00,1.2741,1.27425,1.27375,1.27375,20400000.0
2009-11-26 03:53:00,1.27375,1.27425,1.27365,1.2742,53200000.0
2009-11-26 03:54:00,1.2742,1.2743,1.2737,1.27375,41600000.0
2009-11-26 03:55:00,1.27385,1.2743,1.27385,1.2743,33600000.0
2009-11-26 03:56:00,1.27425,1.27425,1.27395,1.2742,38000000.0
2009-11-26 03:57:00,1.2742,1.2746,1.27415,1.27425,34400000.0
2009-11-26 03:58:00,1.2743,1.27445,1.2742,1.2744,19200000.0
2009-11-26 03:59:00,1.2744,1.2744,1.274,1.27405,15000000.0
2009-11-26 04:00:00,1.27405,1.27435,1.2739,1.27405,29900000.0
2009-11-26 04:01:00,1.27395,1.27455,1.27365,1.27375,44100000.0
2009-11-26 04:02:00,1.27375,1.2745,1.27375,1.27415,84300000.0
2009-11-26 04:03:00,1.27415,1.27465,1.27365,1.27375,86600000.0
2009-11-26 04:04:00,1.27375,1.27425,1.27375,1.27395,70600000.0
2009-11-26 04:05:00,1.274,1.27405,1.27365,1.27375,45500000.0
2009-11-26 04:06:00,1.27375,1.27465,1.27365,1.27385,156200000.0
2009-11-26 04:07:00,1.27385,1.27395,1.2734,1.2735,107400000.0
2009-11-26 04:08:00,1.2735,1.27385,1.27335,1.27365,81900000.0
2009-11-26 04:09:00,1.2735,1.2742,1.2734,1.27385,71800000.0
2009-11-26 04:10:00,1.27395,1.2745,1.27375,1.27395,56300000.0
2009-11-26 04:11:00,1.27395,1.27435,1.2736,1.27375,70300000.0
2009-11-26 04:12:00,1.2738,1.2738,1.27335,1.27345,35600000.0
2009-11-26 04:13:00,1.27345,1.27355,1.2734,1.27345,61400000.0
2009-11-26 04:14:00,1.27345,1.2743,1.27345,1.27405,78900000.0
2009-11-26 04:15:00,1.27405,1.2747,1.27405,1.27425,32400000.0
2009-11-26 04:16:00,1.2742,1.2743,1.27365,1.27375,34100000.0
2009-11-26 04:17:00,1.27375,1.2746,1.2737,1.27445,90800000.0
2009-11-26 04:18:00,1.2745,1.2745,1.274,1.27415,31800000.0
2009-11-26 04:19:00,1.27405,1.27435,1.2736,1.27415,51300000.0
2009-11-26 04:20:00,1.2741,1.2741,1.2734,1.27385,63200000.0
2009-11-26 04:21:00,1.27385,1.27405,1.2734,1.2735,49500000.0
2009-11-26 04:22:00,1.27355,1.27405,1.27345,1.27365,53900000.0
2009-11-26 04:23:00,1.27365,1.2739,1.27335,1.27345,43000000.0
2009-11-26 04:24:00,1.27345,1.27345,1.27345,1.27345,38000000.0
2009-11-26 04:25:00,1.27345,1.27345,1.27345,1.27345,30000000.0
2009-11-26 04:26:00,1.27345,1.27345,1.27325,1.27325,71600000.0
2009-11-26 04:27:00,1.27325,1.27335,1.27325,1.27325,51800000.0
2009-11-26 04:28:00,1.27325,1.27335,1.27315,1.27325,43000000.0
2009-11-26 04:29:00,1.27325,1.27335,1.27325,1.2733,19000000.0
2009-11-26 04:30:00,1.27335,1.2735,1.27315,1.27315,42100000.0
2009-11-26 04:31:00,1.27315,1.27315,1.27295,1.27295,30600000.0
2009-11-26 04:32:00,1.27295,1.27295,1.27295,1.27295,35000000.0
2009-11-26 04:33:00,1.27295,1.27295,1.27295,1.27295,10000000.0
2009-11-26 04:34:00,1.27295,1.27295,1.27285,1.27295,54000000.0
2009-11-26 04:35:00,1.27295,1.27355,1.2729,1.2732,90100000.0
2009-11-26 04:36:00,1.27295,1.27305,1.27295,1.27295,43900000.0
2009-11-26 04:37:00,1.27295,1.27295,1.27285,1.27295,26800000.0
2009-11-26 04:38:00,1.27295,1.27295,1.27285,1.27295,32400000.0
2009-11-26 04:39:00,1.27295,1.27295,1.27295,1.27295,34000000.0
2009-11-26 04:40:00,1.27295,1.273,1.27295,1.273,22200000.0
2009-11-26 04:41:00,1.273,1.2732,1.27295,1.2732,37200000.0
2009-11-26 04:42:00,1.2732,1.2732,1.27295,1.27315,23800000.0
2009-11-26 04:43:00,1.27315,1.27335,1.27315,1.27335,6000000.0
2009-11-26 04:44:00,1.2733,1.2734,1.2733,1.2734,7200000.0
2009-11-26 04:45:00,1.2734,1.27365,1.273,1.27305,32200000.0
2009-11-26 04:46:00,1.27305,1.27305,1.27295,1.27295,17700000.0
2009-11-26 04:47:00,1.273,1.2733,1.27295,1.2733,20500000.0
2009-11-26 04:48:00,1.27335,1.2736,1.2733,1.27355,18000000.0
2009-11-26 04:49:00,1.27335,1.27345,1.2729,1.27295,56700000.0
2009-11-26 04:50:00,1.27295,1.273,1.27275,1.2728,88500000.0
2009-11-26 04:51:00,1.27295,1.27295,1.2728,1.27285,29200000.0
2009-11-26 04:52:00,1.27285,1.2729,1.27285,1.27285,25200000.0
2009-11-26 04:53:00,1.27285,1.27305,1.2728,1.27285,54200000.0
2009-11-26 04:54:00,1.27285,1.27285,1.27285,1.27285,12000000.0
2009-11-26 04:55:00,1.27285,1.27285,1.27285,1.27285,20000000.0
2009-11-26 04:56:00,1.27275,1.27295,1.27275,1.27285,12800000.0
2009-11-26 04:57:00,1.27285,1.27285,1.27285,1.27285,32000000.0
2009-11-26 04:58:00,1.27285,1.27285,1.27275,1.27285,14400000.0
2009-11-26 04:59:00,1.27285,1.27285,1.27275,1.27275,32400000.0
2009-11-26 05:00:00,1.27275,1.27275,1.27275,1.27275,6000000.0
2009-11-26 05:01:00,1.27275,1.27275,1.27275,1.27275,4400000.0
2009-11-26 05:02:00,1.27275,1.2728,1.27275,1.27275,20600000.0
2009-11-26 05:03:00,1.27275,1.27275,1.27235,1.2727,66500000.0
2009-11-26 05:04:00,1.2727,1.2727,1.27235,1.27245,30760000.0
2009-11-26 05:05:00,1.27245,1.27265,1.27245,1.27255,39700000.0
2009-11-26 05:06:00,1.27265,1.27265,1.2725,1.27255,8800000.0
2009-11-26 05:07:00,1.27255,1.27285,1.2725,1.27285,39800000.0
2009-11-26 05:08:00,1.27285,1.27295,1.27285,1.27285,7200000.0
2009-11-26 05:09:00,1.27285,1.2735,1.27275,1.2735,37300000.0
2009-11-26 05:10:00,1.27355,1.27355,1.2728,1.27335,72800000.0
2009-11-26 05:11:00,1.27335,1.27365,1.2726,1.27265,91700000.0
2009-11-26 05:12:00,1.2726,1.27275,1.2725,1.2727,43800000.0
2009-11-26 05:13:00,1.27265,1.27265,1.27245,1.27245,10800000.0
2009-11-26 05:14:00,1.27255,1.27265,1.27235,1.27265,44700000.0
2009-11-26 05:15:00,1.27265,1.27285,1.27245,1.27245,20000000.0
2009-11-26 05:16:00,1.27245,1.27245,1.27245,1.27245,2000000.0
2009-11-26 05:17:00,1.27245,1.27315,1.27245,1.27305,28800000.0
2009-11-26 05:18:00,1.27305,1.2731,1.2729,1.2731,48400000.0
2009-11-26 05:19:00,1.2731,1.27325,1.273,1.273,18400000.0
2009-11-26 05:20:00,1.273,1.27315,1.27245,1.27305,59600000.0
2009-11-26 05:21:00,1.273,1.27335,1.27285,1.2732,55800000.0
2009-11-26 05:22:00,1.27315,1.27325,1.2729,1.27325,48700000.0
2009-11-26 05:23:00,1.27325,1.2738,1.273,1.2737,59600000.0
2009-11-26 05:24:00,1.2737,1.2739,1.27325,1.2736,30700000.0
2009-11-26 05:25:00,1.27365,1.27395,1.2735,1.2735,25400000.0
2009-11-26 05:26:00,1.2735,1.27355,1.27305,1.2733,81300000.0
2009-11-26 05:27:00,1.2733,1.2734,1.27315,1.2732,52100000.0
2009-11-26 05:28:00,1.2732,1.27355,1.2729,1.27295,51700000.0
2009-11-26 05:29:00,1.27295,1.2737,1.27285,1.27365,69000000.0
2009-11-26 05:30:00,1.2737,1.27445,1.27225,1.27325,195200000.0
2009-11-26 05:31:00,1.27325,1.27325,1.27235,1.27245,162300000.0
2009-11-26 05:32:00,1.27245,1.2727,1.27235,1.27245,155400000.0
2009-11-26 05:33:00,1.27245,1.27425,1.2723,1.27365,258000000.0
2009-11-26 05:34:00,1.2736,1.27465,1.27335,1.27455,79900000.0
2009-11-26 05:35:00,1.27435,1.2748,1.27365,1.2743,98600000.0
2009-11-26 05:36:00,1.2746,1.27505,1.2733,1.2739,161000000.0
2009-11-26 05:37:00,1.27385,1.2743,1.27375,1.27385,88200000.0
2009-11-26 05:38:00,1.27375,1.2742,1.2733,1.27345,76400000.0
2009-11-26 05:39:00,1.2734,1.2736,1.2729,1.27325,70300000.0
2009-11-26 05:40:00,1.27325,1.27365,1.2729,1.27355,80800000.0
2009-11-26 05:41:00,1.2735,1.2736,1.27295,1.27295,37700000.0
2009-11-26 05:42:00,1.27295,1.2741,1.2726,1.2738,134200000.0
2009-11-26 05:43:00,1.27385,1.27385,1.2726,1.27295,120900000.0
2009-11-26 05:44:00,1.27295,1.27355,1.27285,1.27345,107200000.0
2009-11-26 05:45:00,1.27355,1.2736,1.27235,1.2728,171800000.0
2009-11-26 05:46:00,1.2728,1.27295,1.2724,1.27245,61300000.0
2009-11-26 05:47:00,1.27245,1.2726,1.2724,1.27245,52500000.0
2009-11-26 05:48:00,1.27245,1.27265,1.2724,1.27245,55400000.0
2009-11-26 05:49:00,1.27245,1.27265,1.27245,1.2726,50000000.0
2009-11-26 05:50:00,1.2726,1.2729,1.2724,1.27245,83600000.0
2009-11-26 05:51:00,1.27245,1.2727,1.27235,1.27255,67400000.0
2009-11-26 05:52:00,1.27255,1.27275,1.27245,1.27275,36300000.0
2009-11-26 05:53:00,1.27265,1.27285,1.27245,1.2726,34600000.0
2009-11-26 05:54:00,1.27265,1.27285,1.2724,1.27275,34000000.0
2009-11-26 05:55:00,1.2727,1.27305,1.27265,1.27305,28700000.0
2009-11-26 05:56:00,1.2731,1.2734,1.2727,1.27335,83800000.0
2009-11-26 05:57:00,1.2733,1.27395,1.27315,1.27385,89900000.0
2009-11-26 05:58:00,1.27385,1.27405,1.2733,1.27405,57400000.0
2009-11-26 05:59:00,1.2741,1.2746,1.2738,1.27425,81300000.0
2009-11-26 06:00:00,1.27435,1.2745,1.27385,1.2745,63900000.0
2009-11-26 06:01:00,1.2746,1.27525,1.2742,1.27525,76400000.0
2009-11-26 06:02:00,1.27525,1.2759,1.27385,1.2757,415900000.0
2009-11-26 06:03:00,1.2757,1.2763,1.2748,1.2756,348100000.0
2009-11-26 06:04:00,1.2756,1.27585,1.27505,1.2754,104600000.0
2009-11-26 06:05:00,1.2754,1.2756,1.2751,1.27535,57200000.0
2009-11-26 06:06:00,1.2751,1.2751,1.27445,1.27485,96600000.0
2009-11-26 06:07:00,1.27495,1.27495,1.2745,1.27455,108000000.0
2009-11-26 06:08:00,1.2746,1.27495,1.2745,1.27455,59500000.0
2009-11-26 06:09:00,1.27455,1.27465,1.27455,1.27455,24000000.0
2009-11-26 06:10:00,1.27455,1.27485,1.2745,1.27455,45200000.0
2009-11-26 06:11:00,1.27455,1.2746,1.27435,1.27435,25600000.0
2009-11-26 06:12:00,1.27435,1.27435,1.27435,1.27435,40000000.0
2009-11-26 06:13:00,1.27435,1.27465,1.27435,1.27465,23000000.0
2009-11-26 06:14:00,1.2747,1.2749,1.27415,1.27415,24700000.0
2009-11-26 06:15:00,1.27415,1.2744,1.27395,1.27425,39700000.0
2009-11-26 06:16:00,1.2743,1.27435,1.27405,1.27405,19400000.0
2009-11-26 06:17:00,1.2739,1.27395,1.27385,1.27385,21000000.0
2009-11-26 06:18:00,1.27385,1.27415,1.27385,1.27385,61800000.0
2009-11-26 06:19:00,1.2739,1.27415,1.2739,1.27415,34800000.0
2009-11-26 06:20:00,1.27405,1.27425,1.27385,1.27415,52900000.0
2009-11-26 06:21:00,1.2742,1.27465,1.27395,1.2745,74200000.0
2009-11-26 06:22:00,1.27445,1.27455,1.2742,1.27455,24900000.0
2009-11-26 06:23:00,1.2745,1.2747,1.2745,1.2747,23400000.0
2009-11-26 06:24:00,1.27475,1.2749,1.2744,1.2745,37000000.0
2009-11-26 06:25:00,1.2745,1.2748,1.2744,1.2748,22600000.0
2009-11-26 06:26:00,1.27445,1.27485,1.2744,1.2747,55800000.0
2009-11-26 06:27:00,1.2746,1.2747,1.27425,1.2743,41200000.0
2009-11-26 06:28:00,1.27425,1.2748,1.27425,1.27465,32000000.0
2009-11-26 06:29:00,1.27465,1.2749,1.27465,1.2747,21800000.0
2009-11-26 06:30:00,1.27475,1.27475,1.2744,1.27455,15700000.0
2009-11-26 06:31:00,1.2746,1.2747,1.2745,1.2746,31200000.0
2009-11-26 06:32:00,1.27455,1.27465,1.27455,1.2746,22700000.0
2009-11-26 06:33:00,1.2744,1.27465,1.2744,1.27465,24000000.0
2009-11-26 06:34:00,1.2748,1.27505,1.27425,1.27485,32900000.0
2009-11-26 06:35:00,1.27485,1.27515,1.2748,1.27515,10600000.0
2009-11-26 06:36:00,1.2752,1.2752,1.27405,1.2743,137599999.0
2009-11-26 06:37:00,1.27435,1.27445,1.2741,1.27425,50700000.0
2009-11-26 06:38:00,1.2744,1.27455,1.27405,1.27435,43600000.0
2009-11-26 06:39:00,1.2743,1.2745,1.2743,1.27445,9000000.0
2009-11-26 06:40:00,1.27445,1.27445,1.27435,1.27435,3400000.0
2009-11-26 06:41:00,1.27435,1.2746,1.27425,1.2744,16600000.0
2009-11-26 06:42:00,1.2744,1.27455,1.2743,1.2743,18100000.0
2009-11-26 06:43:00,1.2742,1.27435,1.27395,1.2743,47100000.0
2009-11-26 06:44:00,1.27425,1.27425,1.274,1.27415,27500000.0
2009-11-26 06:45:00,1.2742,1.27455,1.2741,1.27455,49400000.0
2009-11-26 06:46:00,1.2745,1.27455,1.2745,1.2745,9000000.0
2009-11-26 06:47:00,1.27455,1.2748,1.27455,1.27465,27700000.0
2009-11-26 06:48:00,1.27465,1.27465,1.27455,1.2746,17400000.0
2009-11-26 06:49:00,1.27455,1.2746,1.27435,1.27445,14400000.0
2009-11-26 06:50:00,1.2743,1.27435,1.27385,1.2742,57000000.0
2009-11-26 06:51:00,1.2742,1.2743,1.274,1.2741,18600000.0
2009-11-26 06:52:00,1.2741,1.2749,1.27395,1.27465,72700000.0
2009-11-26 06:53:00,1.2746,1.27475,1.27435,1.2746,41000000.0
2009-11-26 06:54:00,1.27455,1.27485,1.27445,1.2747,36900000.0
2009-11-26 06:55:00,1.27465,1.2749,1.2737,1.27455,79000000.0
2009-11-26 06:56:00,1.27445,1.27445,1.2738,1.27385,53600000.0
2009-11-26 06:57:00,1.27385,1.27415,1.2738,1.27385,54400000.0
2009-11-26 06:58:00,1.27385,1.27415,1.2738,1.2741,49900000.0
2009-11-26 06:59:00,1.274,1.27455,1.27385,1.27385,54500000.0
2009-11-26 07:00:00,1.27385,1.27485,1.27385,1.27455,64600000.0
2009-11-26 07:01:00,1.27465,1.2749,1.2744,1.27455,32500000.0
2009-11-26 07:02:00,1.27445,1.27445,1.2741,1.2743,68700000.0
2009-11-26 07:03:00,1.27425,1.2744,1.2741,1.2743,33000000.0
2009-11-26 07:04:00,1.27435,1.27445,1.27395,1.274,38200000.0
2009-11-26 07:05:00,1.274,1.2743,1.27395,1.27425,31400000.0
2009-11-26 07:06:00,1.2743,1.2746,1.2743,1.27445,24700000.0
2009-11-26 07:07:00,1.2744,1.27445,1.27435,1.27445,8800000.0
2009-11-26 07:08:00,1.27445,1.2745,1.27445,1.27445,11200000.0
2009-11-26 07:09:00,1.27445,1.27465,1.27425,1.27435,47600000.0
2009-11-26 07:10:00,1.27445,1.27445,1.27375,1.27385,133100000.0
2009-11-26 07:11:00,1.27385,1.27445,1.2737,1.27385,127400000.0
2009-11-26 07:12:00,1.27385,1.27445,1.2738,1.27435,140800000.0
2009-11-26 07:13:00,1.27435,1.27485,1.27395,1.27425,80800000.0
2009-11-26 07:14:00,1.27405,1.27415,1.27375,1.27405,84600000.0
2009-11-26 07:15:00,1.27405,1.27455,1.27385,1.27415,83300000.0
2009-11-26 07:16:00,1.27415,1.27425,1.2738,1.274,77800000.0
2009-11-26 07:17:00,1.27415,1.2745,1.2739,1.27425,144700000.0
2009-11-26 07:18:00,1.27445,1.27475,1.2741,1.27455,76200000.0
2009-11-26 07:19:00,1.27455,1.27465,1.2739,1.27395,59400000.0
2009-11-26 07:20:00,1.27395,1.27415,1.27395,1.27405,17600000.0
2009-11-26 07:21:00,1.27415,1.27445,1.27405,1.27405,55800000.0
2009-11-26 07:22:00,1.27405,1.2744,1.27385,1.27385,70500000.0
2009-11-26 07:23:00,1.27385,1.27425,1.27385,1.27385,75400000.0
2009-11-26 07:24:00,1.27385,1.27425,1.2738,1.27415,142100000.0
2009-11-26 07:25:00,1.27405,1.27435,1.2738,1.27385,105400000.0
2009-11-26 07:26:00,1.27385,1.27405,1.27385,1.27395,30200000.0
2009-11-26 07:27:00,1.27405,1.27415,1.2738,1.27395,86800000.0
2009-11-26 07:28:00,1.27395,1.27435,1.27385,1.27415,95300000.0
2009-11-26 07:29:00,1.27405,1.27455,1.27375,1.27385,59300000.0
2009-11-26 07:30:00,1.27385,1.274,1.27345,1.2737,244400000.0
2009-11-26 07:31:00,1.2737,1.27385,1.27335,1.27345,309770000.0
2009-11-26 07:32:00,1.27345,1.27355,1.27345,1.27345,151180000.0
2009-11-26 07:33:00,1.27345,1.27345,1.27345,1.27345,141360000.0
2009-11-26 07:34:00,1.27345,1.27345,1.2732,1.27325,91220000.0
2009-11-26 07:35:00,1.27325,1.27365,1.27325,1.2735,79400000.0
2009-11-26 07:36:00,1.27355,1.27385,1.27355,1.27385,57400000.0
2009-11-26 07:37:00,1.27375,1.27395,1.27375,1.27395,28800000.0
2009-11-26 07:38:00,1.27395,1.27395,1.2731,1.27365,93900000.0
2009-11-26 07:39:00,1.2734,1.27365,1.27325,1.27325,55400000.0
2009-11-26 07:40:00,1.27335,1.27395,1.27305,1.2732,138000000.0
2009-11-26 07:41:00,1.27325,1.27385,1.27315,1.27385,105800000.0
2009-11-26 07:42:00,1.2738,1.2741,1.2733,1.27365,125300000.0
2009-11-26 07:43:00,1.2736,1.27375,1.273,1.27315,155000000.0
2009-11-26 07:44:00,1.27315,1.27365,1.27305,1.27335,141700000.0
2009-11-26 07:45:00,1.27315,1.27325,1.27305,1.27315,79500000.0
2009-11-26 07:46:00,1.27315,1.27395,1.27295,1.27305,109300000.0
2009-11-26 07:47:00,1.27305,1.27375,1.27305,1.27375,60000000.0
2009-11-26 07:48:00,1.27375,1.27395,1.2734,1.2738,75200000.0
2009-11-26 07:49:00,1.27385,1.27395,1.27345,1.27365,103000000.0
2009-11-26 07:50:00,1.27375,1.27385,1.2736,1.27375,75100000.0
2009-11-26 07:51:00,1.27375,1.27385,1.2735,1.27355,54200000.0
2009-11-26 07:52:00,1.2737,1.27375,1.2734,1.27345,36600000.0
2009-11-26 07:53:00,1.27355,1.27405,1.27325,1.27365,125000000.0
2009-11-26 07:54:00,1.27355,1.27385,1.27355,1.27385,59000000.0
2009-11-26 07:55:00,1.27385,1.27415,1.2738,1.27385,58000000.0
2009-11-26 07:56:00,1.27385,1.27385,1.27345,1.27345,76800000.0
2009-11-26 07:57:00,1.27345,1.27395,1.27345,1.2737,98900000.0
2009-11-26 07:58:00,1.27365,1.2741,1.2736,1.27405,56300000.0
2009-11-26 07:59:00,1.27405,1.27435,1.27385,1.27385,112200000.0
2009-11-26 08:00:00,1.27385,1.2742,1.27355,1.27355,84400000.0
2009-11-26 08:01:00,1.27355,1.27425,1.27345,1.2736,149800000.0
2009-11-26 08:02:00,1.27345,1.27445,1.27345,1.27435,127200000.0
2009-11-26 08:03:00,1.27435,1.2744,1.2736,1.27395,76700000.0
2009-11-26 08:04:00,1.27395,1.27435,1.27395,1.2743,93700000.0
2009-11-26 08:05:00,1.2742,1.27445,1.2736,1.2739,117300000.0
2009-11-26 08:06:00,1.27395,1.27425,1.2733,1.27385,166600000.0
2009-11-26 08:07:00,1.27395,1.27425,1.2734,1.27405,78100000.0
2009-11-26 08:08:00,1.27405,1.27405,1.27335,1.2735,86900000.0
2009-11-26 08:09:00,1.2735,1.27385,1.27335,1.27385,36400000.0
2009-11-26 08:10:00,1.27375,1.27395,1.27325,1.27345,47400000.0
2009-11-26 08:11:00,1.27325,1.27425,1.27325,1.27405,193400000.0
2009-11-26 08:12:00,1.27425,1.2744,1.2736,1.2741,127700000.0
2009-11-26 08:13:00,1.2741,1.27465,1.274,1.2745,135300000.0
2009-11-26 08:14:00,1.2745,1.27455,1.27425,1.2744,70200000.0
2009-11-26 08:15:00,1.2744,1.2747,1.27435,1.2745,39500000.0
2009-11-26 08:16:00,1.2744,1.27465,1.27435,1.27435,28000000.0
2009-11-26 08:17:00,1.2744,1.27465,1.27435,1.27465,28300000.0
2009-11-26 08:18:00,1.27465,1.2747,1.2746,1.2746,41000000.0
2009-11-26 08:19:00,1.27465,1.2748,1.27455,1.2748,29500000.0
2009-11-26 08:20:00,1.2747,1.2748,1.2747,1.27475,9000000.0
2009-11-26 08:21:00,1.2747,1.2749,1.2746,1.27475,45700000.0
2009-11-26 08:22:00,1.2747,1.27485,1.2747,1.27485,23700000.0
2009-11-26 08:23:00,1.27485,1.27505,1.27475,1.27505,45600000.0
2009-11-26 08:24:00,1.275,1.275,1.2747,1.2747,20000000.0
2009-11-26 08:25:00,1.2746,1.27505,1.2746,1.27475,44600000.0
2009-11-26 08:26:00,1.27475,1.27495,1.27465,1.27495,33400000.0
2009-11-26 08:27:00,1.27495,1.2751,1.2746,1.2747,85700000.0
2009-11-26 08:28:00,1.2747,1.2752,1.2746,1.27475,72900000.0
2009-11-26 08:29:00,1.27485,1.27495,1.2746,1.27475,180200000.0
2009-11-26 08:30:00,1.27485,1.27515,1.27475,1.275,231800000.0
2009-11-26 08:31:00,1.2751,1.27515,1.2747,1.2748,471400000.0
2009-11-26 08:32:00,1.27485,1.2753,1.2748,1.27505,221200000.0
2009-11-26 08:33:00,1.27515,1.27545,1.2748,1.27495,222000000.0
2009-11-26 08:34:00,1.27505,1.2751,1.2739,1.2744,187700000.0
2009-11-26 08:35:00,1.27445,1.27445,1.2739,1.27415,212000000.0
2009-11-26 08:36:00,1.27405,1.2745,1.27405,1.2743,246200000.0
2009-11-26 08:37:00,1.27445,1.27495,1.27415,1.27415,226200000.0
2009-11-26 08:38:00,1.27415,1.2743,1.27415,1.27425,39100000.0
2009-11-26 08:39:00,1.2742,1.27435,1.27405,1.27425,100500000.0
2009-11-26 08:40:00,1.27425,1.27425,1.27375,1.27405,88600000.0
2009-11-26 08:41:00,1.27405,1.27445,1.27375,1.27375,114600000.0
2009-11-26 08:42:00,1.27385,1.27385,1.27365,1.27365,35200000.0
2009-11-26 08:43:00,1.27375,1.27385,1.27365,1.27385,42100000.0
2009-11-26 08:44:00,1.27405,1.27425,1.2737,1.2741,128400000.0
2009-11-26 08:45:00,1.274,1.27425,1.2736,1.27385,75600000.0
2009-11-26 08:46:00,1.27375,1.27375,1.27335,1.27355,82400000.0
2009-11-26 08:47:00,1.27355,1.2748,1.27355,1.2747,160800000.0
2009-11-26 08:48:00,1.2748,1.275,1.27425,1.2747,84500000.0
2009-11-26 08:49:00,1.27485,1.27495,1.2745,1.2749,384700000.0
2009-11-26 08:50:00,1.2749,1.27525,1.2749,1.2752,57000000.0
2009-11-26 08:51:00,1.2753,1.2756,1.27475,1.27485,140800000.0
2009-11-26 08:52:00,1.2749,1.27545,1.27475,1.27535,100800000.0
2009-11-26 08:53:00,1.2754,1.27555,1.27445,1.27515,171000000.0
2009-11-26 08:54:00,1.2752,1.2752,1.274,1.2751,126000000.0
2009-11-26 08:55:00,1.27535,1.2755,1.27485,1.27525,219300000.0
2009-11-26 08:56:00,1.2751,1.2757,1.275,1.27565,81200000.0
2009-11-26 08:57:00,1.27565,1.27585,1.2753,1.27555,130100000.0
2009-11-26 08:58:00,1.27535,1.2756,1.2752,1.27535,107400000.0
2009-11-26 08:59:00,1.2753,1.27585,1.27525,1.2756,94400000.0
2009-11-26 09:00:00,1.2756,1.27595,1.2753,1.27535,174700000.0
2009-11-26 09:01:00,1.2756,1.27585,1.2753,1.2757,70600000.0
2009-11-26 09:02:00,1.2757,1.2759,1.27515,1.27535,180000000.0
2009-11-26 09:03:00,1.27535,1.2754,1.2747,1.27495,88500000.0
2009-11-26 09:04:00,1.2749,1.2753,1.27415,1.27455,198400000.0
2009-11-26 09:05:00,1.27455,1.27455,1.2741,1.27415,67600000.0
2009-11-26 09:06:00,1.27415,1.27465,1.2739,1.27465,64600000.0
2009-11-26 09:07:00,1.27465,1.2748,1.2738,1.27395,353200000.0
2009-11-26 09:08:00,1.2743,1.2751,1.27385,1.27495,185700000.0
2009-11-26 09:09:00,1.27495,1.2752,1.2745,1.27455,313600000.0
2009-11-26 09:10:00,1.27455,1.27505,1.27455,1.27495,112200000.0
2009-11-26 09:11:00,1.27495,1.2758,1.27485,1.27555,104200000.0
2009-11-26 09:12:00,1.2755,1.2757,1.27505,1.2757,62000000.0
2009-11-26 09:13:00,1.2757,1.2757,1.275,1.27515,99400000.0
2009-11-26 09:14:00,1.2753,1.27535,1.275,1.27535,161000000.0
2009-11-26 09:15:00,1.2753,1.2754,1.275,1.2752,87900000.0
2009-11-26 09:16:00,1.2752,1.27595,1.2748,1.27555,224900000.0
2009-11-26 09:17:00,1.27555,1.27585,1.2752,1.2752,85500000.0
2009-11-26 09:18:00,1.2752,1.2752,1.2748,1.27495,196300000.0
2009-11-26 09:19:00,1.2749,1.27525,1.2749,1.275,112400000.0
2009-11-26 09:20:00,1.275,1.27535,1.27465,1.27515,129600000.0
2009-11-26 09:21:00,1.2752,1.2754,1.275,1.2754,57700000.0
2009-11-26 09:22:00,1.2754,1.2757,1.27525,1.27555,130000000.0
2009-11-26 09:23:00,1.27545,1.27545,1.2748,1.2748,51200000.0
2009-11-26 09:24:00,1.2748,1.2753,1.2748,1.275,119300000.0
2009-11-26 09:25:00,1.27495,1.27545,1.2749,1.27495,106800000.0
2009-11-26 09:26:00,1.27495,1.27545,1.2749,1.27545,70500000.0
2009-11-26 09:27:00,1.27545,1.2755,1.27475,1.2749,120699999.0
2009-11-26 09:28:00,1.2749,1.275,1.27465,1.27465,82800000.0
2009-11-26 09:29:00,1.27475,1.2751,1.27475,1.27485,215800000.0
2009-11-26 09:30:00,1.27485,1.275,1.27475,1.2748,74200000.0
2009-11-26 09:31:00,1.2748,1.27495,1.27465,1.27465,37900000.0
2009-11-26 09:32:00,1.2747,1.275,1.2747,1.275,42100000.0
2009-11-26 09:33:00,1.2749,1.27535,1.27485,1.27535,69000000.0
2009-11-26 09:34:00,1.27535,1.27535,1.27485,1.2749,100900000.0
2009-11-26 09:35:00,1.27495,1.27535,1.2741,1.27505,201800000.0
2009-11-26 09:36:00,1.27485,1.275,1.27465,1.2749,61800000.0
2009-11-26 09:37:00,1.2747,1.2755,1.2747,1.2755,220399998.0
2009-11-26 09:38:00,1.27545,1.27565,1.2751,1.2751,13600000.0
2009-11-26 09:39:00,1.2753,1.2757,1.2753,1.2757,44200000.0
2009-11-26 09:40:00,1.2758,1.27605,1.27495,1.27515,124200000.0
2009-11-26 09:41:00,1.27515,1.27525,1.27465,1.27515,58600000.0
2009-11-26 09:42:00,1.27515,1.2753,1.275,1.2751,77600000.0
2009-11-26 09:43:00,1.27515,1.27525,1.275,1.275,228900000.0
2009-11-26 09:44:00,1.275,1.27525,1.2748,1.2752,109600000.0
2009-11-26 09:45:00,1.27495,1.27525,1.27495,1.27515,285600000.0
2009-11-26 09:46:00,1.27515,1.27515,1.27495,1.2751,95000000.0
2009-11-26 09:47:00,1.2751,1.27535,1.2748,1.27515,107700000.0
2009-11-26 09:48:00,1.27495,1.27535,1.27385,1.27535,195600000.0
2009-11-26 09:49:00,1.27535,1.27545,1.2752,1.27535,43800000.0
2009-11-26 09:50:00,1.27535,1.2758,1.27535,1.2757,69300000.0
2009-11-26 09:51:00,1.2756,1.2758,1.2754,1.27575,49100000.0
2009-11-26 09:52:00,1.2758,1.2759,1.2755,1.27555,46900000.0
2009-11-26 09:53:00,1.27565,1.2758,1.27545,1.27565,22000000.0
2009-11-26 09:54:00,1.2755,1.2758,1.2755,1.2758,60000000.0
2009-11-26 09:55:00,1.2759,1.2759,1.27575,1.27585,15000000.0
2009-11-26 09:56:00,1.2759,1.2759,1.2755,1.2756,28000000.0
2009-11-26 09:57:00,1.2755,1.27555,1.27525,1.2754,33000000.0
2009-11-26 09:58:00,1.27545,1.2756,1.27525,1.27555,37900000.0
2009-11-26 09:59:00,1.2756,1.2757,1.2753,1.27545,110100000.0
2009-11-26 10:00:00,1.2754,1.276,1.2754,1.2758,88300000.0
2009-11-26 10:01:00,1.27585,1.27585,1.2754,1.27575,94400000.0
2009-11-26 10:02:00,1.27535,1.27565,1.2749,1.2753,125300000.0
2009-11-26 10:03:00,1.27505,1.2754,1.27495,1.27525,80900000.0
2009-11-26 10:04:00,1.27525,1.2754,1.27455,1.2748,182800000.0
2009-11-26 10:05:00,1.2746,1.2752,1.2744,1.275,246999999.0
2009-11-26 10:06:00,1.2749,1.275,1.2747,1.2749,77600000.0
2009-11-26 10:07:00,1.275,1.2752,1.2749,1.2752,131100000.0
2009-11-26 10:08:00,1.2751,1.2752,1.2749,1.27505,40800000.0
2009-11-26 10:09:00,1.27505,1.2753,1.275,1.2752,43800000.0
2009-11-26 10:10:00,1.2752,1.27555,1.2748,1.27505,113300000.0
2009-11-26 10:11:00,1.27485,1.27535,1.2748,1.2752,161700000.0
2009-11-26 10:12:00,1.2751,1.2758,1.2746,1.27545,272699999.0
2009-11-26 10:13:00,1.27545,1.27585,1.27515,1.27565,75800000.0
2009-11-26 10:14:00,1.2755,1.27595,1.2753,1.27555,171400000.0
2009-11-26 10:15:00,1.2756,1.27575,1.27525,1.2757,265200000.0
2009-11-26 10:16:00,1.2758,1.2758,1.2751,1.2752,32000000.0
2009-11-26 10:17:00,1.2753,1.2753,1.27475,1.27505,65400000.0
2009-11-26 10:18:00,1.27515,1.2754,1.2751,1.2754,48100000.0
2009-11-26 10:19:00,1.2754,1.27565,1.2752,1.2753,153100000.0
2009-11-26 10:20:00,1.27525,1.2753,1.2747,1.27495,147100000.0
2009-11-26 10:21:00,1.27465,1.27505,1.27465,1.2748,83400000.0
2009-11-26 10:22:00,1.27475,1.2749,1.2745,1.27485,76100000.0
2009-11-26 10:23:00,1.27475,1.27505,1.27475,1.2748,24600000.0
2009-11-26 10:24:00,1.27485,1.27515,1.2744,1.27465,78600000.0
2009-11-26 10:25:00,1.2745,1.27475,1.2745,1.27475,16800000.0
2009-11-26 10:26:00,1.2748,1.27495,1.2744,1.27475,175800000.0
2009-11-26 10:27:00,1.27485,1.275,1.27455,1.27475,14800000.0
2009-11-26 10:28:00,1.2748,1.27525,1.27455,1.2747,24000000.0
2009-11-26 10:29:00,1.2749,1.27515,1.27475,1.27515,22800000.0
2009-11-26 10:30:00,1.27525,1.2754,1.27505,1.27515,15600000.0
2009-11-26 10:31:00,1.2751,1.27525,1.27485,1.275,20400000.0
2009-11-26 10:32:00,1.275,1.2755,1.27495,1.27495,52600000.0
2009-11-26 10:33:00,1.275,1.2756,1.2748,1.27555,114600000.0
2009-11-26 10:34:00,1.27555,1.2756,1.2747,1.2747,104100000.0
2009-11-26 10:35:00,1.27485,1.27525,1.27445,1.27475,155100000.0
2009-11-26 10:36:00,1.27475,1.27475,1.2743,1.2747,176900000.0
2009-11-26 10:37:00,1.2747,1.2747,1.27415,1.27425,150300000.0
2009-11-26 10:38:00,1.2743,1.2746,1.27395,1.274,129400000.0
2009-11-26 10:39:00,1.27405,1.27575,1.27405,1.2754,183200000.0
2009-11-26 10:40:00,1.2754,1.27595,1.2753,1.27585,241000001.0
2009-11-26 10:41:00,1.27595,1.2762,1.27575,1.27585,333000000.0
2009-11-26 10:42:00,1.27585,1.276,1.2754,1.2755,324400000.0
2009-11-26 10:43:00,1.2756,1.27575,1.27525,1.2753,162400000.0
2009-11-26 10:44:00,1.2754,1.2754,1.27445,1.2751,170800000.0
2009-11-26 10:45:00,1.27505,1.2754,1.27495,1.27515,71700000.0
2009-11-26 10:46:00,1.2752,1.27545,1.27485,1.2752,94800000.0
2009-11-26 10:47:00,1.2752,1.2754,1.27485,1.2753,132500000.0
2009-11-26 10:48:00,1.27525,1.27525,1.2746,1.27485,177300000.0
2009-11-26 10:49:00,1.27465,1.27495,1.27445,1.2749,193300000.0
2009-11-26 10:50:00,1.27495,1.27495,1.27415,1.27425,359700000.0
2009-11-26 10:51:00,1.27445,1.275,1.2742,1.2748,87700000.0
2009-11-26 10:52:00,1.27485,1.2754,1.2741,1.27495,217300000.0
2009-11-26 10:53:00,1.275,1.2753,1.2748,1.2749,150100000.0
2009-11-26 10:54:00,1.2749,1.27515,1.27435,1.27495,166200000.0
2009-11-26 10:55:00,1.2749,1.275,1.2745,1.2749,283200001.0
2009-11-26 10:56:00,1.27485,1.27535,1.27485,1.27515,142000000.0
2009-11-26 10:57:00,1.2751,1.27525,1.27445,1.2746,209600000.0
2009-11-26 10:58:00,1.2747,1.2755,1.2742,1.2742,196000000.0
2009-11-26 10:59:00,1.27425,1.27525,1.27425,1.27485,125500000.0
2009-11-26 11:00:00,1.27485,1.2753,1.27465,1.2751,157300000.0
2009-11-26 11:01:00,1.275,1.2755,1.27485,1.27515,224100000.0
2009-11-26 11:02:00,1.27515,1.27515,1.27455,1.27465,149000000.0
2009-11-26 11:03:00,1.2746,1.2747,1.27415,1.27435,101000000.0
2009-11-26 11:04:00,1.27445,1.27475,1.27435,1.27465,50400000.0
2009-11-26 11:05:00,1.27475,1.27505,1.2744,1.2745,101600000.0
2009-11-26 11:06:00,1.27465,1.27465,1.2744,1.27445,51600000.0
2009-11-26 11:07:00,1.2744,1.2748,1.2744,1.2748,44000000.0
2009-11-26 11:08:00,1.2748,1.27505,1.27445,1.27505,65800000.0
2009-11-26 11:09:00,1.27505,1.27555,1.27485,1.27495,99700000.0
2009-11-26 11:10:00,1.27495,1.2755,1.27485,1.2752,121600000.0
2009-11-26 11:11:00,1.27535,1.27535,1.27485,1.27485,164400000.0
2009-11-26 11:12:00,1.27475,1.27505,1.27445,1.27485,130200000.0
2009-11-26 11:13:00,1.27485,1.27565,1.2746,1.2753,185900000.0
2009-11-26 11:14:00,1.2754,1.27545,1.2751,1.27525,114400000.0
2009-11-26 11:15:00,1.27525,1.27535,1.2744,1.27455,178000000.0
2009-11-26 11:16:00,1.27465,1.27535,1.27455,1.27535,140200000.0
2009-11-26 11:17:00,1.27525,1.2755,1.2751,1.2753,139600000.0
2009-11-26 11:18:00,1.27525,1.27545,1.27435,1.27435,268200000.0
2009-11-26 11:19:00,1.27445,1.2748,1.27435,1.2748,145400000.0
2009-11-26 11:20:00,1.27485,1.2751,1.2742,1.27445,96300000.0
2009-11-26 11:21:00,1.27455,1.275,1.27445,1.2749,84800000.0
2009-11-26 11:22:00,1.27485,1.27525,1.27415,1.27525,177000000.0
2009-11-26 11:23:00,1.27535,1.27535,1.2742,1.2748,150600000.0
2009-11-26 11:24:00,1.27475,1.27475,1.27425,1.27425,100100000.0
2009-11-26 11:25:00,1.27425,1.27465,1.27425,1.27455,192200000.0
2009-11-26 11:26:00,1.27455,1.2747,1.2742,1.27425,49400000.0
2009-11-26 11:27:00,1.27425,1.27475,1.27425,1.2747,28500000.0
2009-11-26 11:28:00,1.2747,1.2748,1.27415,1.27445,79100000.0
2009-11-26 11:29:00,1.27425,1.27455,1.27425,1.2743,53600000.0
2009-11-26 11:30:00,1.27425,1.27435,1.2742,1.27425,20400000.0
2009-11-26 11:31:00,1.2743,1.2746,1.27425,1.2746,30200000.0
2009-11-26 11:32:00,1.2746,1.275,1.27455,1.27495,26400000.0
2009-11-26 11:33:00,1.275,1.2751,1.275,1.275,21600000.0
2009-11-26 11:34:00,1.275,1.27525,1.27445,1.27465,103499999.0
2009-11-26 11:35:00,1.27475,1.27485,1.27435,1.27445,51000000.0
2009-11-26 11:36:00,1.27445,1.27495,1.2743,1.27495,98300000.0
2009-11-26 11:37:00,1.27495,1.27495,1.2744,1.27455,69100000.0
2009-11-26 11:38:00,1.27455,1.27455,1.27425,1.27425,98500000.0
2009-11-26 11:39:00,1.27425,1.27435,1.27425,1.27425,59500000.0
2009-11-26 11:40:00,1.27425,1.27425,1.2738,1.27395,69800000.0
2009-11-26 11:41:00,1.27395,1.27445,1.2736,1.274,152300000.0
2009-11-26 11:42:00,1.27405,1.27475,1.2738,1.27385,133300000.0
2009-11-26 11:43:00,1.27385,1.27415,1.27375,1.27385,173400000.0
2009-11-26 11:44:00,1.27385,1.27425,1.2737,1.27385,185600000.0
2009-11-26 11:45:00,1.2738,1.2739,1.27365,1.2739,144000000.0
2009-11-26 11:46:00,1.27405,1.2743,1.27385,1.27415,129200000.0
2009-11-26 11:47:00,1.27405,1.2747,1.2739,1.274,108200000.0
2009-11-26 11:48:00,1.27405,1.2741,1.2738,1.27405,190400000.0
2009-11-26 11:49:00,1.27415,1.27455,1.27395,1.27405,88600000.0
2009-11-26 11:50:00,1.27405,1.27405,1.27375,1.27385,70400000.0
2009-11-26 11:51:00,1.27385,1.27445,1.27365,1.27375,231400000.0
2009-11-26 11:52:00,1.27385,1.27395,1.27375,1.27375,63400000.0
2009-11-26 11:53:00,1.27375,1.27375,1.27365,1.27375,22600000.0
2009-11-26 11:54:00,1.27375,1.27375,1.27375,1.27375,9000000.0
2009-11-26 11:55:00,1.27375,1.27375,1.27335,1.27345,174800000.0
2009-11-26 11:56:00,1.27345,1.27355,1.27345,1.27345,35400000.0
2009-11-26 11:57:00,1.27355,1.27375,1.2734,1.27345,74400000.0
2009-11-26 11:58:00,1.27345,1.27395,1.27345,1.27385,29600000.0
2009-11-26 11:59:00,1.27395,1.27445,1.27385,1.27415,81600000.0
2009-11-26 12:00:00,1.27415,1.27445,1.2738,1.27435,47200000.0
2009-11-26 12:01:00,1.27445,1.27465,1.2743,1.27435,43600000.0
2009-11-26 12:02:00,1.27445,1.2748,1.27405,1.2743,213200000.0
2009-11-26 12:03:00,1.27425,1.27475,1.2742,1.2744,112600000.0
2009-11-26 12:04:00,1.27445,1.27505,1.27445,1.275,68900000.0
2009-11-26 12:05:00,1.27495,1.27515,1.2747,1.2748,93000000.0
2009-11-26 12:06:00,1.2749,1.27495,1.27405,1.2741,115200000.0
2009-11-26 12:07:00,1.2741,1.27415,1.27405,1.2741,34000000.0
2009-11-26 12:08:00,1.2741,1.2741,1.2737,1.2737,22000000.0
2009-11-26 12:09:00,1.27345,1.2736,1.27335,1.27345,66800000.0
2009-11-26 12:10:00,1.27345,1.27375,1.27345,1.27365,36400000.0
2009-11-26 12:11:00,1.27375,1.27375,1.2734,1.27345,57600000.0
2009-11-26 12:12:00,1.27345,1.27405,1.27345,1.27375,97200000.0
2009-11-26 12:13:00,1.27375,1.27435,1.27375,1.27415,52800000.0
2009-11-26 12:14:00,1.2739,1.2744,1.2738,1.27395,66600000.0
2009-11-26 12:15:00,1.27395,1.27465,1.27395,1.27415,70400000.0
2009-11-26 12:16:00,1.2743,1.2751,1.27405,1.27465,81600000.0
2009-11-26 12:17:00,1.27475,1.2752,1.2747,1.275,36600000.0
2009-11-26 12:18:00,1.27505,1.27555,1.2747,1.2755,97000000.0
2009-11-26 12:19:00,1.2754,1.2755,1.27515,1.27515,30100000.0
2009-11-26 12:20:00,1.27515,1.27525,1.27515,1.2752,9600000.0
2009-11-26 12:21:00,1.27515,1.2754,1.2748,1.27525,124700000.0
2009-11-26 12:22:00,1.27535,1.27565,1.27535,1.27535,70100001.0
2009-11-26 12:23:00,1.2754,1.2755,1.27515,1.27535,26400000.0
2009-11-26 12:24:00,1.27535,1.27555,1.27475,1.27495,115100000.0
2009-11-26 12:25:00,1.2749,1.27495,1.27485,1.27485,22600000.0
2009-11-26 12:26:00,1.2748,1.27545,1.27465,1.27515,103300000.0
2009-11-26 12:27:00,1.27515,1.27535,1.2749,1.2751,71200000.0
2009-11-26 12:28:00,1.2751,1.2751,1.2749,1.275,9700000.0
2009-11-26 12:29:00,1.27505,1.2754,1.27505,1.27535,32700000.0
2009-11-26 12:30:00,1.27535,1.27535,1.27515,1.27515,11300000.0
2009-11-26 12:31:00,1.27515,1.27515,1.2751,1.2751,2600000.0
2009-11-26 12:32:00,1.2751,1.2751,1.27475,1.27485,51500000.0
2009-11-26 12:33:00,1.27485,1.27485,1.27485,1.27485,5000000.0
2009-11-26 12:34:00,1.27485,1.27485,1.2747,1.2748,62900000.0
2009-11-26 12:35:00,1.2748,1.2748,1.2747,1.27475,9800000.0
2009-11-26 12:36:00,1.27465,1.27495,1.27445,1.2749,32800000.0
2009-11-26 12:37:00,1.27495,1.27515,1.27465,1.2749,90200000.0
2009-11-26 12:38:00,1.2749,1.27545,1.2748,1.27495,50800000.0
2009-11-26 12:39:00,1.27505,1.27515,1.275,1.27505,26600000.0
2009-11-26 12:40:00,1.27505,1.2752,1.27505,1.27515,20000000.0
2009-11-26 12:41:00,1.27505,1.27505,1.2746,1.2747,38500000.0
2009-11-26 12:42:00,1.27475,1.27535,1.2747,1.2751,35000000.0
2009-11-26 12:43:00,1.27515,1.2752,1.275,1.275,16200000.0
2009-11-26 12:44:00,1.27475,1.2751,1.2747,1.2751,51700000.0
2009-11-26 12:45:00,1.275,1.275,1.2741,1.2742,65300000.0
2009-11-26 12:46:00,1.27415,1.2744,1.27415,1.27425,53500000.0
2009-11-26 12:47:00,1.27435,1.2746,1.27425,1.27455,37200000.0
2009-11-26 12:48:00,1.2745,1.2747,1.2739,1.27415,145700000.0
2009-11-26 12:49:00,1.27415,1.27435,1.27375,1.27375,170600000.0
2009-11-26 12:50:00,1.27375,1.27425,1.27365,1.27375,136000000.0
2009-11-26 12:51:00,1.27385,1.27395,1.2736,1.27395,99800000.0
2009-11-26 12:52:00,1.27385,1.27415,1.27385,1.27405,29800000.0
2009-11-26 12:53:00,1.2743,1.27455,1.2741,1.27435,61800000.0
2009-11-26 12:54:00,1.27435,1.27465,1.27435,1.27465,59600000.0
2009-11-26 12:55:00,1.27465,1.27485,1.27455,1.27475,45600000.0
2009-11-26 12:56:00,1.27475,1.27495,1.2744,1.27465,252800000.0
2009-11-26 12:57:00,1.2747,1.27525,1.2747,1.27505,108600000.0
2009-11-26 12:58:00,1.27505,1.27505,1.275,1.275,8000000.0
2009-11-26 12:59:00,1.275,1.27545,1.275,1.2751,68200000.0
2009-11-26 13:00:00,1.27505,1.27505,1.27445,1.27445,55900000.0
2009-11-26 13:01:00,1.27455,1.2748,1.2745,1.27455,52400000.0
2009-11-26 13:02:00,1.27445,1.27475,1.27445,1.27475,71800000.0
2009-11-26 13:03:00,1.2747,1.27505,1.27455,1.27505,16900000.0
2009-11-26 13:04:00,1.2747,1.27555,1.2747,1.27535,146700000.0
2009-11-26 13:05:00,1.2754,1.2754,1.275,1.27505,68700000.0
2009-11-26 13:06:00,1.27505,1.27505,1.2749,1.2749,68600000.0
2009-11-26 13:07:00,1.2749,1.27515,1.27465,1.27475,118000000.0
2009-11-26 13:08:00,1.27475,1.27485,1.2747,1.27485,64100000.0
2009-11-26 13:09:00,1.2748,1.27525,1.2748,1.2749,115200000.0
2009-11-26 13:10:00,1.275,1.27545,1.2749,1.2749,57600000.0
2009-11-26 13:11:00,1.2749,1.2752,1.2749,1.2752,26900000.0
2009-11-26 13:12:00,1.2751,1.27535,1.275,1.27535,58500000.0
2009-11-26 13:13:00,1.27535,1.27535,1.275,1.275,40800000.0
2009-11-26 13:14:00,1.2748,1.2748,1.2747,1.2747,17800000.0
2009-11-26 13:15:00,1.27475,1.27525,1.2745,1.2745,91000000.0
2009-11-26 13:16:00,1.27455,1.27475,1.27455,1.27475,6700000.0
2009-11-26 13:17:00,1.27465,1.27505,1.27465,1.2748,62600000.0
2009-11-26 13:18:00,1.2748,1.27485,1.27475,1.27485,13800000.0
2009-11-26 13:19:00,1.27485,1.2749,1.27485,1.2749,5600000.0
2009-11-26 13:20:00,1.2748,1.2748,1.2746,1.2746,12600000.0
2009-11-26 13:21:00,1.27465,1.27465,1.2746,1.2746,7600000.0
2009-11-26 13:22:00,1.2746,1.27465,1.2746,1.27465,3000000.0
2009-11-26 13:23:00,1.27465,1.27465,1.27455,1.27465,11000000.0
2009-11-26 13:24:00,1.27475,1.27485,1.2744,1.27455,49900000.0
2009-11-26 13:25:00,1.27455,1.27485,1.2745,1.27455,56800000.0
2009-11-26 13:26:00,1.27455,1.27455,1.2741,1.27425,62600000.0
2009-11-26 13:27:00,1.2743,1.27465,1.2743,1.27455,24800000.0
2009-11-26 13:28:00,1.27465,1.2749,1.27455,1.27475,16800000.0
2009-11-26 13:29:00,1.27475,1.27495,1.27445,1.2749,68000000.0
2009-11-26 13:30:00,1.27495,1.27505,1.2745,1.2746,44800000.0
2009-11-26 13:31:00,1.2746,1.27495,1.2744,1.27495,105200000.0
2009-11-26 13:32:00,1.27495,1.27505,1.2749,1.275,20000000.0
2009-11-26 13:33:00,1.275,1.27505,1.27495,1.27505,3600000.0
2009-11-26 13:34:00,1.27505,1.27535,1.2748,1.2749,24200000.0
2009-11-26 13:35:00,1.27495,1.2752,1.27495,1.275,11900000.0
2009-11-26 13:36:00,1.2748,1.27495,1.27465,1.27485,39700000.0
2009-11-26 13:37:00,1.27485,1.27485,1.2748,1.27485,7800000.0
2009-11-26 13:38:00,1.27485,1.27485,1.27485,1.27485,3600000.0
2009-11-26 13:39:00,1.2749,1.2751,1.2745,1.27475,104400000.0
2009-11-26 13:40:00,1.2747,1.27485,1.27445,1.27465,147900000.0
2009-11-26 13:41:00,1.27465,1.27485,1.2746,1.2748,41700000.0
2009-11-26 13:42:00,1.27485,1.275,1.2748,1.2749,23200000.0
2009-11-26 13:43:00,1.27495,1.27505,1.27445,1.27475,101900000.0
2009-11-26 13:44:00,1.27475,1.27475,1.2747,1.2747,14000000.0
2009-11-26 13:45:00,1.27465,1.2748,1.2745,1.27455,99700000.0
2009-11-26 13:46:00,1.27455,1.27475,1.2744,1.2746,58300000.0
2009-11-26 13:47:00,1.27465,1.27485,1.27445,1.27475,76400000.0
2009-11-26 13:48:00,1.2747,1.2747,1.2743,1.2745,28900000.0
2009-11-26 13:49:00,1.2745,1.27455,1.2745,1.27455,5400000.0
2009-11-26 13:50:00,1.27455,1.27465,1.27425,1.27425,30100000.0
2009-11-26 13:51:00,1.27425,1.27425,1.2735,1.27385,140900000.0
2009-11-26 13:52:00,1.27385,1.27405,1.27365,1.27395,125200000.0
2009-11-26 13:53:00,1.27405,1.27415,1.2738,1.27405,58300000.0
2009-11-26 13:54:00,1.27405,1.27425,1.2739,1.27425,93600000.0
2009-11-26 13:55:00,1.27415,1.27455,1.2739,1.27455,63300000.0
2009-11-26 13:56:00,1.27455,1.27475,1.27425,1.27435,40100000.0
2009-11-26 13:57:00,1.27435,1.27445,1.2741,1.27415,39800000.0
2009-11-26 13:58:00,1.2741,1.2741,1.2739,1.274,19000000.0
2009-11-26 13:59:00,1.27405,1.2743,1.27395,1.274,103300000.0
2009-11-26 14:00:00,1.274,1.27415,1.274,1.27405,55000000.0
2009-11-26 14:01:00,1.27405,1.27415,1.27405,1.27405,53400000.0
2009-11-26 14:02:00,1.27405,1.27415,1.27405,1.27405,42600000.0
2009-11-26 14:03:00,1.27405,1.27415,1.27395,1.274,67800000.0
2009-11-26 14:04:00,1.274,1.27415,1.27385,1.27405,54300000.0
2009-11-26 14:05:00,1.27405,1.27415,1.27405,1.27415,35000000.0
2009-11-26 14:06:00,1.2741,1.27435,1.2741,1.27435,19300000.0
2009-11-26 14:07:00,1.2743,1.27445,1.2739,1.27395,99300000.0
2009-11-26 14:08:00,1.27405,1.2744,1.27385,1.27395,83100000.0
2009-11-26 14:09:00,1.27405,1.27425,1.2739,1.27405,60600000.0
2009-11-26 14:10:00,1.27405,1.27405,1.2739,1.27395,54100000.0
2009-11-26 14:11:00,1.27385,1.27395,1.27355,1.27375,169800000.0
2009-11-26 14:12:00,1.27375,1.27375,1.27355,1.27375,98800000.0
2009-11-26 14:13:00,1.27365,1.2737,1.27345,1.27355,120500000.0
2009-11-26 14:14:00,1.27355,1.27405,1.27345,1.27385,134200000.0
2009-11-26 14:15:00,1.27385,1.27435,1.27375,1.2743,184400000.0
2009-11-26 14:16:00,1.2742,1.27455,1.2741,1.27435,81100000.0
2009-11-26 14:17:00,1.27425,1.2744,1.27395,1.2741,182400000.0
2009-11-26 14:18:00,1.2741,1.27425,1.2739,1.274,288000000.0
2009-11-26 14:19:00,1.274,1.27425,1.27395,1.27405,78500000.0
2009-11-26 14:20:00,1.27405,1.27445,1.2737,1.27415,133400000.0
2009-11-26 14:21:00,1.27415,1.27415,1.27375,1.27375,127400000.0
2009-11-26 14:22:00,1.27375,1.27435,1.27375,1.27435,76500000.0
2009-11-26 14:23:00,1.27445,1.27445,1.2741,1.27445,29300000.0
2009-11-26 14:24:00,1.27435,1.27445,1.27405,1.27415,39800000.0
2009-11-26 14:25:00,1.27405,1.27405,1.27395,1.27405,20800000.0
2009-11-26 14:26:00,1.27405,1.27435,1.27405,1.27415,80400000.0
2009-11-26 14:27:00,1.27405,1.27425,1.274,1.27405,27200000.0
2009-11-26 14:28:00,1.27405,1.27405,1.27395,1.27405,32200000.0
2009-11-26 14:29:00,1.27405,1.27405,1.27395,1.27395,33600000.0
2009-11-26 14:30:00,1.27405,1.27405,1.27395,1.27395,55200000.0
2009-11-26 14:31:00,1.27405,1.27415,1.27405,1.27405,32800000.0
2009-11-26 14:32:00,1.27405,1.27405,1.27355,1.27355,55700000.0
2009-11-26 14:33:00,1.27355,1.27465,1.27355,1.27415,218200000.0
2009-11-26 14:34:00,1.274,1.2753,1.274,1.27525,126300000.0
2009-11-26 14:35:00,1.27515,1.2752,1.27475,1.2751,99700000.0
2009-11-26 14:36:00,1.2751,1.2751,1.2748,1.275,40800000.0
2009-11-26 14:37:00,1.27495,1.27505,1.27445,1.2745,109900000.0
2009-11-26 14:38:00,1.2745,1.27475,1.27445,1.27465,39700000.0
2009-11-26 14:39:00,1.27455,1.2749,1.27435,1.2746,194000000.0
2009-11-26 14:40:00,1.27465,1.27505,1.27415,1.27485,170100000.0
2009-11-26 14:41:00,1.27475,1.2753,1.2746,1.27505,86700000.0
2009-11-26 14:42:00,1.275,1.2753,1.27475,1.2748,75000000.0
2009-11-26 14:43:00,1.27485,1.2755,1.2748,1.27515,181700000.0
2009-11-26 14:44:00,1.27515,1.27515,1.2742,1.27445,333800000.0
2009-11-26 14:45:00,1.2748,1.27555,1.2744,1.27555,143700000.0
2009-11-26 14:46:00,1.27555,1.27555,1.2746,1.2751,202400000.0
2009-11-26 14:47:00,1.2749,1.27575,1.2749,1.2755,83800000.0
2009-11-26 14:48:00,1.27545,1.276,1.2751,1.27565,219100000.0
2009-11-26 14:49:00,1.27565,1.2758,1.27515,1.27545,167699999.0
2009-11-26 14:50:00,1.27545,1.27615,1.27545,1.276,384699999.0
2009-11-26 14:51:00,1.276,1.27635,1.27575,1.27635,436300000.0
2009-11-26 14:52:00,1.27645,1.2766,1.2759,1.2765,538500000.0
2009-11-26 14:53:00,1.2765,1.27665,1.27605,1.27635,135000000.0
2009-11-26 14:54:00,1.276,1.2764,1.276,1.27625,191699999.0
2009-11-26 14:55:00,1.27625,1.2764,1.2761,1.27625,60600000.0
2009-11-26 14:56:00,1.27605,1.2763,1.27565,1.27565,43400000.0
2009-11-26 14:57:00,1.27585,1.27605,1.2758,1.276,68400000.0
2009-11-26 14:58:00,1.276,1.2763,1.27595,1.27615,40300000.0
2009-11-26 14:59:00,1.2762,1.27645,1.27535,1.27615,147699999.0
2009-11-26 15:00:00,1.2763,1.2765,1.2761,1.27615,16800000.0
2009-11-26 15:01:00,1.27605,1.27605,1.27605,1.27605,2600000.0
2009-11-26 15:02:00,1.27605,1.27615,1.27575,1.2761,19600000.0
2009-11-26 15:03:00,1.27605,1.27605,1.27575,1.27575,47200000.0
2009-11-26 15:04:00,1.27595,1.27605,1.27575,1.27575,38600000.0
2009-11-26 15:05:00,1.27575,1.276,1.27575,1.27575,27200000.0
2009-11-26 15:06:00,1.27585,1.27625,1.27575,1.27585,35800000.0
2009-11-26 15:07:00,1.27575,1.27615,1.27565,1.27595,41600000.0
2009-11-26 15:08:00,1.2762,1.27635,1.27595,1.27615,51800000.0
2009-11-26 15:09:00,1.27615,1.27615,1.27615,1.27615,1600000.0
2009-11-26 15:10:00,1.27605,1.27615,1.2758,1.27615,28200000.0
2009-11-26 15:11:00,1.27615,1.27625,1.27595,1.27595,42400000.0
2009-11-26 15:12:00,1.27585,1.27585,1.27585,1.27585,3200000.0
2009-11-26 15:13:00,1.27585,1.27635,1.27585,1.27615,64400000.0
2009-11-26 15:14:00,1.27625,1.27625,1.276,1.27625,20900000.0
2009-11-26 15:15:00,1.27615,1.27635,1.27565,1.27575,88400000.0
2009-11-26 15:16:00,1.27585,1.27595,1.27565,1.27585,44400000.0
2009-11-26 15:17:00,1.27585,1.276,1.2758,1.2759,31500000.0
2009-11-26 15:18:00,1.27595,1.27595,1.27585,1.2759,14400000.0
2009-11-26 15:19:00,1.27595,1.27595,1.27595,1.27595,11700000.0
2009-11-26 15:20:00,1.27595,1.27625,1.27595,1.27615,36900000.0
2009-11-26 15:21:00,1.27625,1.27625,1.27575,1.2758,36500000.0
2009-11-26 15:22:00,1.2758,1.27625,1.2758,1.2762,37000000.0
2009-11-26 15:23:00,1.27615,1.27625,1.2756,1.27565,56300000.0
2009-11-26 15:24:00,1.27565,1.2757,1.2752,1.27535,55600000.0
2009-11-26 15:25:00,1.27535,1.27575,1.2748,1.27525,195000000.0
2009-11-26 15:26:00,1.27525,1.27595,1.2751,1.27585,159600000.0
2009-11-26 15:27:00,1.27575,1.27595,1.27535,1.27545,187600000.0
2009-11-26 15:28:00,1.27545,1.27605,1.27535,1.27605,105800000.0
2009-11-26 15:29:00,1.27605,1.27615,1.27595,1.27595,14700000.0
2009-11-26 15:30:00,1.27595,1.27615,1.2753,1.27565,307200000.0
2009-11-26 15:31:00,1.27565,1.27575,1.2748,1.27565,271000000.0
2009-11-26 15:32:00,1.27565,1.2757,1.27515,1.2752,106200000.0
2009-11-26 15:33:00,1.27515,1.2753,1.27515,1.27525,27000000.0
2009-11-26 15:34:00,1.27515,1.27525,1.27505,1.2751,24200000.0
2009-11-26 15:35:00,1.27525,1.27545,1.27495,1.27535,50800000.0
2009-11-26 15:36:00,1.27525,1.27535,1.27525,1.27535,22400000.0
2009-11-26 15:37:00,1.27535,1.27585,1.27525,1.2757,125200000.0
2009-11-26 15:38:00,1.2757,1.2757,1.275,1.27525,118600000.0
2009-11-26 15:39:00,1.27525,1.27545,1.2751,1.2751,122400000.0
2009-11-26 15:40:00,1.2752,1.2757,1.2749,1.27525,101000000.0
2009-11-26 15:41:00,1.27525,1.27525,1.2747,1.27485,122700000.0
2009-11-26 15:42:00,1.27485,1.27495,1.27485,1.27495,32300000.0
2009-11-26 15:43:00,1.27495,1.27515,1.27495,1.27505,37600000.0
2009-11-26 15:44:00,1.27515,1.27585,1.27515,1.2754,66200000.0
2009-11-26 15:45:00,1.27535,1.2755,1.27475,1.2751,157000000.0
2009-11-26 15:46:00,1.2751,1.2756,1.2749,1.27555,40900000.0
2009-11-26 15:47:00,1.27555,1.27565,1.27545,1.27555,15800000.0
2009-11-26 15:48:00,1.2755,1.2756,1.27475,1.2749,76700000.0
2009-11-26 15:49:00,1.27495,1.27505,1.27485,1.27485,66600000.0
2009-11-26 15:50:00,1.27485,1.2749,1.2746,1.27485,43400000.0
2009-11-26 15:51:00,1.27485,1.27485,1.27485,1.27485,6600000.0
2009-11-26 15:52:00,1.27485,1.27515,1.27485,1.2749,79900000.0
2009-11-26 15:53:00,1.275,1.27535,1.2748,1.27505,23600000.0
2009-11-26 15:54:00,1.2751,1.2751,1.2749,1.275,14200000.0
2009-11-26 15:55:00,1.275,1.2753,1.27485,1.27485,55400000.0
2009-11-26 15:56:00,1.27495,1.2751,1.2749,1.2751,56900000.0
2009-11-26 15:57:00,1.27515,1.2755,1.2751,1.2755,42200000.0
2009-11-26 15:58:00,1.27555,1.27565,1.2751,1.2753,84100000.0
2009-11-26 15:59:00,1.2753,1.2755,1.27505,1.2755,143400000.0
2009-11-26 16:00:00,1.2753,1.2753,1.27485,1.27525,51200000.0
2009-11-26 16:01:00,1.2752,1.2752,1.27485,1.27495,169800000.0
2009-11-26 16:02:00,1.27505,1.27525,1.275,1.27505,45300000.0
2009-11-26 16:03:00,1.27505,1.27505,1.27485,1.27495,40200000.0
2009-11-26 16:04:00,1.27505,1.27515,1.2749,1.27495,344800000.0
2009-11-26 16:05:00,1.27505,1.27545,1.27485,1.27515,159200000.0
2009-11-26 16:06:00,1.27525,1.27545,1.27505,1.27515,279400000.0
2009-11-26 16:07:00,1.27525,1.2753,1.275,1.2752,60500000.0
2009-11-26 16:08:00,1.2752,1.2757,1.27485,1.2756,219300000.0
2009-11-26 16:09:00,1.2755,1.2755,1.2748,1.27485,162700000.0
2009-11-26 16:10:00,1.27485,1.27495,1.27485,1.2749,93000000.0
2009-11-26 16:11:00,1.2749,1.27515,1.2749,1.27515,93000000.0
2009-11-26 16:12:00,1.27515,1.27515,1.27495,1.27495,148600000.0
2009-11-26 16:13:00,1.275,1.27515,1.27485,1.2749,242900000.0
2009-11-26 16:14:00,1.2749,1.27555,1.2748,1.27555,166800000.0
2009-11-26 16:15:00,1.27555,1.27565,1.2755,1.27565,31200000.0
2009-11-26 16:16:00,1.27575,1.2759,1.2752,1.2759,161600000.0
2009-11-26 16:17:00,1.2759,1.2762,1.2758,1.27615,56300000.0
2009-11-26 16:18:00,1.2761,1.27625,1.27595,1.27625,32600000.0
2009-11-26 16:19:00,1.27615,1.27645,1.27605,1.27605,30400000.0
2009-11-26 16:20:00,1.27605,1.27635,1.276,1.2761,76300000.0
2009-11-26 16:21:00,1.2761,1.27615,1.27595,1.2761,57900000.0
2009-11-26 16:22:00,1.2761,1.27615,1.27595,1.27605,23600000.0
2009-11-26 16:23:00,1.27605,1.2762,1.27595,1.27605,85200000.0
2009-11-26 16:24:00,1.2761,1.2763,1.27595,1.2761,71000000.0
2009-11-26 16:25:00,1.2761,1.2762,1.2755,1.27565,55700000.0
2009-11-26 16:26:00,1.27565,1.27625,1.2748,1.2762,288700000.0
2009-11-26 16:27:00,1.2762,1.2762,1.27605,1.2761,35900000.0
2009-11-26 16:28:00,1.2761,1.2762,1.27595,1.27605,188900002.0
2009-11-26 16:29:00,1.27595,1.27595,1.27565,1.27575,129300000.0
2009-11-26 16:30:00,1.27585,1.27585,1.2756,1.2756,220100000.0
2009-11-26 16:31:00,1.2756,1.2756,1.27525,1.27545,333400000.0
2009-11-26 16:32:00,1.27545,1.27555,1.2754,1.2754,238800000.0
2009-11-26 16:33:00,1.27545,1.27545,1.27545,1.27545,27800000.0
2009-11-26 16:34:00,1.27535,1.27565,1.2753,1.27565,192400000.0
2009-11-26 16:35:00,1.27565,1.27595,1.27565,1.27575,222200000.0
2009-11-26 16:36:00,1.27565,1.27615,1.27555,1.2761,171600000.0
2009-11-26 16:37:00,1.27615,1.27635,1.2757,1.2758,319100000.0
2009-11-26 16:38:00,1.27595,1.27635,1.27575,1.27615,115800000.0
2009-11-26 16:39:00,1.27595,1.2764,1.27575,1.2761,145600001.0
2009-11-26 16:40:00,1.27615,1.27625,1.27595,1.2761,87000000.0
2009-11-26 16:41:00,1.2761,1.27635,1.2756,1.2758,200100000.0
2009-11-26 16:42:00,1.27585,1.27605,1.2753,1.2755,215600000.0
2009-11-26 16:43:00,1.2755,1.2756,1.2748,1.27485,118400000.0
2009-11-26 16:44:00,1.27485,1.27555,1.2747,1.27495,102100000.0
2009-11-26 16:45:00,1.27495,1.27535,1.27485,1.27505,103900000.0
2009-11-26 16:46:00,1.27515,1.27525,1.2748,1.2751,131900000.0
2009-11-26 16:47:00,1.27515,1.27535,1.27505,1.27505,83300000.0
2009-11-26 16:48:00,1.27505,1.27515,1.27485,1.27485,38100000.0
2009-11-26 16:49:00,1.27485,1.27485,1.2744,1.27485,36900000.0
2009-11-26 16:50:00,1.27495,1.27545,1.2749,1.27535,104000000.0
2009-11-26 16:51:00,1.2749,1.2755,1.2749,1.27525,134000000.0
2009-11-26 16:52:00,1.27535,1.2756,1.2752,1.2753,159200000.0
2009-11-26 16:53:00,1.27525,1.27555,1.275,1.27545,76600000.0
2009-11-26 16:54:00,1.27545,1.27545,1.27495,1.27505,78000000.0
2009-11-26 16:55:00,1.27515,1.2753,1.2748,1.27495,116300000.0
2009-11-26 16:56:00,1.27485,1.27505,1.27485,1.27485,89100000.0
2009-11-26 16:57:00,1.27485,1.275,1.27435,1.27435,98200000.0
2009-11-26 16:58:00,1.27435,1.27475,1.27435,1.27455,174800000.0
2009-11-26 16:59:00,1.27455,1.27495,1.27455,1.27485,136400000.0
2009-11-26 17:00:00,1.27495,1.27495,1.27455,1.27485,136400000.0
2009-11-26 17:01:00,1.27495,1.27505,1.27435,1.27445,139500000.0
2009-11-26 17:02:00,1.27445,1.2751,1.2743,1.2746,158000000.0
2009-11-26 17:03:00,1.27465,1.2756,1.2743,1.27485,269300000.0
2009-11-26 17:04:00,1.27485,1.27525,1.2746,1.27515,95400000.0
2009-11-26 17:05:00,1.27525,1.27545,1.27485,1.27485,108900000.0
2009-11-26 17:06:00,1.27475,1.27515,1.27475,1.27515,55300000.0
2009-11-26 17:07:00,1.27515,1.27515,1.2743,1.27465,77100000.0
2009-11-26 17:08:00,1.27465,1.27465,1.2744,1.2745,39600000.0
2009-11-26 17:09:00,1.27445,1.27455,1.2743,1.27435,36800000.0
2009-11-26 17:10:00,1.27435,1.27455,1.27425,1.27435,54700000.0
2009-11-26 17:11:00,1.27435,1.27465,1.27435,1.27435,43700000.0
2009-11-26 17:12:00,1.27435,1.27445,1.27435,1.27435,53300000.0
2009-11-26 17:13:00,1.27435,1.27455,1.2743,1.2745,82900000.0
2009-11-26 17:14:00,1.2745,1.2745,1.2743,1.27435,65300000.0
2009-11-26 17:15:00,1.27435,1.2744,1.27435,1.27435,29800000.0
2009-11-26 17:16:00,1.27435,1.27435,1.27425,1.27435,53200000.0
2009-11-26 17:17:00,1.27435,1.2744,1.27425,1.27435,47500000.0
2009-11-26 17:18:00,1.2744,1.27475,1.27425,1.27455,82200000.0
2009-11-26 17:19:00,1.27475,1.27475,1.2742,1.27455,63200000.0
2009-11-26 17:20:00,1.27455,1.27485,1.27445,1.2746,41000000.0
2009-11-26 17:21:00,1.27465,1.275,1.27455,1.27465,103600000.0
2009-11-26 17:22:00,1.27465,1.2748,1.2743,1.2747,89800000.0
2009-11-26 17:23:00,1.27495,1.2751,1.2745,1.2746,68300000.0
2009-11-26 17:24:00,1.27455,1.27465,1.27425,1.2743,67300000.0
2009-11-26 17:25:00,1.2743,1.27455,1.27415,1.27425,83200000.0
2009-11-26 17:26:00,1.27425,1.27435,1.27415,1.27425,62800000.0
2009-11-26 17:27:00,1.27425,1.27435,1.27425,1.27425,30000000.0
2009-11-26 17:28:00,1.27425,1.27425,1.27415,1.27425,41200000.0
2009-11-26 17:29:00,1.27425,1.2746,1.27425,1.2746,36400000.0
2009-11-26 17:30:00,1.2746,1.2747,1.27445,1.2747,44000000.0
2009-11-26 17:31:00,1.2747,1.2751,1.27435,1.2751,91600000.0
2009-11-26 17:32:00,1.27515,1.27545,1.27475,1.2754,110400000.0
2009-11-26 17:33:00,1.2754,1.2754,1.2744,1.2744,105800000.0
2009-11-26 17:34:00,1.2745,1.27475,1.27445,1.2746,44000000.0
2009-11-26 17:35:00,1.27455,1.2746,1.2745,1.27455,25000000.0
2009-11-26 17:36:00,1.2746,1.27495,1.27445,1.27485,124000000.0
2009-11-26 17:37:00,1.27485,1.27535,1.2744,1.2746,122800000.0
2009-11-26 17:38:00,1.2746,1.27495,1.27455,1.2747,100800000.0
2009-11-26 17:39:00,1.2747,1.275,1.2745,1.2746,52600000.0
2009-11-26 17:40:00,1.2746,1.27475,1.2746,1.2747,87400000.0
2009-11-26 17:41:00,1.27475,1.27475,1.27415,1.27425,52400000.0
2009-11-26 17:42:00,1.27425,1.2744,1.27425,1.27425,139400000.0
2009-11-26 17:43:00,1.27425,1.2746,1.2742,1.27425,167600000.0
2009-11-26 17:44:00,1.27425,1.27435,1.27425,1.27425,83600000.0
2009-11-26 17:45:00,1.27425,1.2745,1.27405,1.27435,77500000.0
2009-11-26 17:46:00,1.2744,1.2745,1.27415,1.27425,44700000.0
2009-11-26 17:47:00,1.27425,1.27425,1.27415,1.27425,49000000.0
2009-11-26 17:48:00,1.27425,1.27435,1.27425,1.27425,74800000.0
2009-11-26 17:49:00,1.27425,1.27455,1.27425,1.2744,174600000.0
2009-11-26 17:50:00,1.27435,1.27455,1.27425,1.2745,72500000.0
2009-11-26 17:51:00,1.27445,1.27475,1.27445,1.2747,54000000.0
2009-11-26 17:52:00,1.2748,1.2751,1.27445,1.2748,131200000.0
2009-11-26 17:53:00,1.2748,1.27485,1.27425,1.27445,68100000.0
2009-11-26 17:54:00,1.2744,1.2745,1.27415,1.2744,219700000.0
2009-11-26 17:55:00,1.2744,1.2749,1.27425,1.2749,134000000.0
2009-11-26 17:56:00,1.2748,1.2749,1.27445,1.27465,70400000.0
2009-11-26 17:57:00,1.27455,1.27465,1.27415,1.2744,113000000.0
2009-11-26 17:58:00,1.2744,1.27495,1.2744,1.27485,120000000.0
2009-11-26 17:59:00,1.27495,1.27575,1.2746,1.2753,104900000.0
2009-11-26 18:00:00,1.2752,1.2755,1.27475,1.27485,140900000.0
2009-11-26 18:01:00,1.27485,1.2758,1.27485,1.27565,130900000.0
2009-11-26 18:02:00,1.2757,1.27625,1.27555,1.27595,106000000.0
2009-11-26 18:03:00,1.2759,1.2767,1.27575,1.2762,146000000.0
2009-11-26 18:04:00,1.2763,1.2763,1.27565,1.2762,58000000.0
2009-11-26 18:05:00,1.27625,1.2769,1.27595,1.2768,233800000.0
2009-11-26 18:06:00,1.2769,1.2771,1.2765,1.277,200200000.0
2009-11-26 18:07:00,1.2771,1.27725,1.27635,1.2769,118600000.0
2009-11-26 18:08:00,1.2767,1.27715,1.2763,1.2766,173800000.0
2009-11-26 18:09:00,1.2766,1.27675,1.27605,1.27655,106200000.0
2009-11-26 18:10:00,1.27645,1.27655,1.276,1.276,74500000.0
2009-11-26 18:11:00,1.2759,1.2762,1.2754,1.27615,90800000.0
2009-11-26 18:12:00,1.2763,1.2763,1.27585,1.27625,29200000.0
2009-11-26 18:13:00,1.27645,1.27655,1.27555,1.27585,45600000.0
2009-11-26 18:14:00,1.27585,1.2763,1.27545,1.27595,86400000.0
2009-11-26 18:15:00,1.2761,1.2761,1.2754,1.276,51600000.0
2009-11-26 18:16:00,1.27595,1.27595,1.275,1.275,70400000.0
2009-11-26 18:17:00,1.27515,1.2761,1.2751,1.2761,160700000.0
2009-11-26 18:18:00,1.2759,1.2761,1.27535,1.27535,64700000.0
2009-11-26 18:19:00,1.27525,1.27615,1.27495,1.27545,170300000.0
2009-11-26 18:20:00,1.2755,1.276,1.27505,1.2754,181100000.0
2009-11-26 18:21:00,1.27535,1.27555,1.27495,1.27515,140800000.0
2009-11-26 18:22:00,1.27515,1.27605,1.2751,1.27595,232400000.0
2009-11-26 18:23:00,1.27595,1.27615,1.27555,1.27595,98000000.0
2009-11-26 18:24:00,1.27585,1.2763,1.27535,1.27605,156900000.0
2009-11-26 18:25:00,1.27605,1.2769,1.2759,1.27615,118400000.0
2009-11-26 18:26:00,1.27595,1.27595,1.2753,1.2756,50600000.0
2009-11-26 18:27:00,1.2756,1.2761,1.2756,1.2758,32400000.0
2009-11-26 18:28:00,1.2758,1.27595,1.2756,1.27575,48100000.0
2009-11-26 18:29:00,1.27575,1.27575,1.27575,1.27575,3600000.0
2009-11-26 18:30:00,1.27575,1.27595,1.27555,1.2759,59000000.0
2009-11-26 18:31:00,1.2759,1.27595,1.2759,1.27595,14800000.0
2009-11-26 18:32:00,1.27595,1.27625,1.27495,1.27535,83400000.0
2009-11-26 18:33:00,1.27535,1.2762,1.27535,1.2756,38800000.0
2009-11-26 18:34:00,1.27565,1.27615,1.27555,1.2757,104800000.0
2009-11-26 18:35:00,1.27575,1.276,1.2756,1.27585,68000000.0
2009-11-26 18:36:00,1.27585,1.27605,1.2757,1.276,26400000.0
2009-11-26 18:37:00,1.2761,1.2761,1.27555,1.27575,86400000.0
2009-11-26 18:38:00,1.27585,1.27585,1.27585,1.27585,1200000.0
2009-11-26 18:39:00,1.2759,1.27615,1.2758,1.27615,48000000.0
2009-11-26 18:40:00,1.27615,1.27645,1.27605,1.27605,107200000.0
2009-11-26 18:41:00,1.276,1.27615,1.27565,1.27595,94600000.0
2009-11-26 18:42:00,1.27585,1.2763,1.27585,1.2762,71600000.0
2009-11-26 18:43:00,1.27615,1.2762,1.275,1.27515,54400000.0
2009-11-26 18:44:00,1.27525,1.2756,1.27525,1.2756,37600000.0
2009-11-26 18:45:00,1.27525,1.27565,1.27525,1.27545,54800000.0
2009-11-26 18:46:00,1.2754,1.27575,1.27525,1.27565,31700000.0
2009-11-26 18:47:00,1.2756,1.27575,1.2756,1.2757,71600000.0
2009-11-26 18:48:00,1.27565,1.2759,1.2754,1.27565,30400000.0
2009-11-26 18:49:00,1.27565,1.27565,1.2752,1.2752,18000000.0
2009-11-26 18:50:00,1.2752,1.2753,1.2751,1.27525,54400000.0
2009-11-26 18:51:00,1.2752,1.2753,1.2751,1.27525,10800000.0
2009-11-26 18:52:00,1.27525,1.27555,1.27515,1.27535,13200000.0
2009-11-26 18:53:00,1.27535,1.27535,1.27535,1.27535,1200000.0
2009-11-26 18:54:00,1.27535,1.27535,1.2753,1.2753,6000000.0
2009-11-26 18:55:00,1.2753,1.2756,1.27505,1.27525,30200000.0
2009-11-26 18:56:00,1.27515,1.2753,1.275,1.2752,30400000.0
2009-11-26 18:57:00,1.2751,1.2752,1.2751,1.2752,12000000.0
2009-11-26 18:58:00,1.27505,1.2751,1.27505,1.2751,10200000.0
2009-11-26 18:59:00,1.2751,1.27535,1.2751,1.27535,76000000.0
2009-11-26 19:00:00,1.2753,1.27555,1.2751,1.27525,51400000.0
2009-11-26 19:01:00,1.2754,1.2755,1.2751,1.2751,10000000.0
2009-11-26 19:02:00,1.2751,1.2753,1.27505,1.2753,7600000.0
2009-11-26 19:03:00,1.27448,1.27491,1.27444,1.2749,97200000.0
2009-11-26 19:04:00,1.2753,1.2757,1.27505,1.27505,38600000.0
2009-11-26 19:05:00,1.2751,1.2751,1.27505,1.27505,24200000.0
2009-11-26 19:06:00,1.27505,1.27505,1.27495,1.27505,8600000.0
2009-11-26 19:07:00,1.27505,1.27505,1.27505,1.27505,23000000.0
2009-11-26 19:08:00,1.27505,1.27505,1.27505,1.27505,12000000.0
2009-11-26 19:09:00,1.27505,1.27505,1.2748,1.27505,14600000.0
2009-11-26 19:10:00,1.27505,1.27505,1.27505,1.27505,5000000.0
2009-11-26 19:11:00,1.27505,1.2758,1.2749,1.2749,57200000.0
2009-11-26 19:12:00,1.27505,1.27505,1.27505,1.27505,21000000.0
2009-11-26 19:13:00,1.27505,1.27555,1.27495,1.27555,35800000.0
2009-11-26 19:14:00,1.27545,1.2755,1.2754,1.2755,11200000.0
2009-11-26 19:15:00,1.27555,1.27555,1.275,1.27505,45000000.0
2009-11-26 19:16:00,1.27515,1.2753,1.275,1.2753,31800000.0
2009-11-26 19:17:00,1.2753,1.2753,1.275,1.27505,12600000.0
2009-11-26 19:18:00,1.2751,1.27535,1.27495,1.27505,14600000.0
2009-11-26 19:19:00,1.27505,1.2751,1.27505,1.27505,11600000.0
2009-11-26 19:20:00,1.2751,1.27545,1.2751,1.27545,10800000.0
2009-11-26 19:21:00,1.2754,1.2754,1.27515,1.27535,8800000.0
2009-11-26 19:22:00,1.2754,1.2754,1.2754,1.2754,3600000.0
2009-11-26 19:23:00,1.2754,1.2754,1.27505,1.27505,4400000.0
2009-11-26 19:24:00,1.27505,1.27515,1.27495,1.27515,19800000.0
2009-11-26 19:25:00,1.27505,1.27515,1.27505,1.2751,32600000.0
2009-11-26 19:26:00,1.2752,1.2753,1.27515,1.27515,10000000.0
2009-11-26 19:27:00,1.2753,1.2756,1.2753,1.27545,21000000.0
2009-11-26 19:28:00,1.27545,1.2759,1.2749,1.27545,126800000.0
2009-11-26 19:29:00,1.2749,1.2757,1.2749,1.2749,67200000.0
2009-11-26 19:30:00,1.2749,1.2764,1.2749,1.27505,79600000.0
2009-11-26 19:31:00,1.27505,1.27575,1.2749,1.2757,85800000.0
2009-11-26 19:32:00,1.27595,1.27635,1.27505,1.27505,42800000.0
2009-11-26 19:33:00,1.27505,1.27655,1.2746,1.27645,62740000.0
2009-11-26 19:34:00,1.27645,1.27685,1.27595,1.27645,65300000.0
2009-11-26 19:35:00,1.2765,1.2768,1.2756,1.27675,92000000.0
2009-11-26 19:36:00,1.27685,1.27685,1.2751,1.2756,37600000.0
2009-11-26 19:37:00,1.2762,1.27635,1.2757,1.2757,13000000.0
2009-11-26 19:38:00,1.27575,1.27585,1.27575,1.27585,3200000.0
2009-11-26 19:39:00,1.2756,1.27595,1.2755,1.27595,8000000.0
2009-11-26 19:40:00,1.27595,1.27595,1.27555,1.27555,33600000.0
2009-11-26 19:41:00,1.27565,1.27565,1.2749,1.27525,53400000.0
2009-11-26 19:42:00,1.2754,1.27585,1.2751,1.27555,73200000.0
2009-11-26 19:43:00,1.27555,1.27565,1.2754,1.2754,51200000.0
2009-11-26 19:44:00,1.27555,1.2757,1.27545,1.27545,36400000.0
2009-11-26 19:45:00,1.27545,1.27555,1.27535,1.27545,37600000.0
2009-11-26 19:46:00,1.27555,1.27555,1.27545,1.2755,13200000.0
2009-11-26 19:47:00,1.27565,1.27575,1.275,1.275,30800000.0
2009-11-26 19:48:00,1.27525,1.27535,1.27525,1.27535,17600000.0
2009-11-26 19:49:00,1.27525,1.2756,1.27525,1.27555,20800000.0
2009-11-26 19:50:00,1.27545,1.276,1.27545,1.2756,44400000.0
2009-11-26 19:51:00,1.2755,1.27555,1.2748,1.27515,63400000.0
2009-11-26 19:52:00,1.2754,1.27645,1.2749,1.27635,60000000.0
2009-11-26 19:53:00,1.27625,1.27635,1.2756,1.27605,24000000.0
2009-11-26 19:54:00,1.27595,1.27605,1.27555,1.27595,38400000.0
2009-11-26 19:55:00,1.27605,1.27625,1.27575,1.27575,22000000.0
2009-11-26 19:56:00,1.2758,1.27595,1.27565,1.2757,27000000.0
2009-11-26 19:57:00,1.2753,1.2756,1.27485,1.27555,68200000.0
2009-11-26 19:58:00,1.2755,1.2759,1.27535,1.27565,78000000.0
2009-11-26 19:59:00,1.27555,1.2763,1.27545,1.27585,74600000.0
2009-11-26 20:00:00,1.27585,1.276,1.27585,1.276,19500000.0
2009-11-26 20:01:00,1.276,1.27615,1.276,1.27615,4000000.0
2009-11-26 20:02:00,1.27605,1.27605,1.27605,1.27605,1000000.0
2009-11-26 20:03:00,1.276,1.276,1.276,1.276,1200000.0
2009-11-26 20:04:00,1.27597,1.27623,1.27595,1.276,50000000.0
2009-11-26 20:05:00,1.27635,1.27655,1.2762,1.27655,7400000.0
2009-11-26 20:06:00,1.27542,1.27615,1.27542,1.27615,71800000.0
2009-11-26 20:07:00,1.2765,1.2765,1.2765,1.2765,1000000.0
2009-11-26 20:08:00,1.27556,1.27596,1.27537,1.27572,51600000.0
2009-11-26 20:09:00,1.27655,1.27655,1.27645,1.27645,3000000.0
2009-11-26 20:10:00,1.2764,1.27645,1.27635,1.27645,3000000.0
2009-11-26 20:11:00,1.2765,1.27665,1.2765,1.27665,3000000.0
2009-11-26 20:12:00,1.27645,1.27665,1.27605,1.2761,9000000.0
2009-11-26 20:13:00,1.2761,1.2761,1.2761,1.2761,2000000.0
2009-11-26 20:14:00,1.27575,1.2759,1.27557,1.27578,115700000.0
2009-11-26 20:15:00,1.2762,1.2762,1.2762,1.2762,1000000.0
2009-11-26 20:16:00,1.2759,1.2759,1.27549,1.27588,37300000.0
2009-11-26 20:17:00,1.276,1.276,1.2748,1.2748,15800000.0
2009-11-26 20:18:00,1.27495,1.27525,1.2748,1.27495,7400000.0
2009-11-26 20:19:00,1.27495,1.2757,1.27495,1.2757,11600000.0
2009-11-26 20:20:00,1.27533,1.27546,1.27521,1.27536,58400000.0
2009-11-26 20:21:00,1.27602,1.27602,1.27535,1.27591,87400000.0
2009-11-26 20:22:00,1.27593,1.27597,1.27541,1.27582,105100000.0
2009-11-26 20:23:00,1.2756,1.27585,1.27555,1.27585,8400000.0
2009-11-26 20:24:00,1.27575,1.27575,1.27575,1.27575,2800000.0
2009-11-26 20:25:00,1.27575,1.27575,1.27575,1.27575,2000000.0
2009-11-26 20:26:00,1.2759,1.27605,1.2759,1.27605,3000000.0
2009-11-26 20:27:00,1.27605,1.2761,1.27605,1.2761,2000000.0
2009-11-26 20:28:00,1.27625,1.2763,1.27625,1.2763,2000000.0
2009-11-26 20:29:00,1.2763,1.2763,1.2749,1.2749,12000000.0
2009-11-26 20:30:00,1.2749,1.2756,1.2748,1.27485,18200000.0
2009-11-26 20:31:00,1.275,1.2754,1.275,1.27535,13500000.0
2009-11-26 20:32:00,1.27453,1.27492,1.27453,1.27492,44300000.0
2009-11-26 20:33:00,1.27515,1.27515,1.27485,1.27505,10600000.0
2009-11-26 20:34:00,1.2751,1.27525,1.2751,1.27525,2000000.0
2009-11-26 20:35:00,1.27453,1.27495,1.27453,1.27472,29800000.0
2009-11-26 20:36:00,1.27535,1.27535,1.27535,1.27535,3000000.0
2009-11-26 20:37:00,1.27535,1.27535,1.2749,1.2749,4000000.0
2009-11-26 20:38:00,1.27495,1.27505,1.27495,1.27505,5600000.0
2009-11-26 20:39:00,1.275,1.27515,1.27495,1.27495,8700000.0
2009-11-26 20:40:00,1.27469,1.27469,1.27429,1.27467,30600000.0
2009-11-26 20:41:00,1.27495,1.275,1.27495,1.275,3000000.0
2009-11-26 20:42:00,1.27411,1.27474,1.27394,1.27474,33800000.0
2009-11-26 20:43:00,1.27515,1.27515,1.27495,1.27515,5400000.0
2009-11-26 20:44:00,1.275,1.275,1.275,1.275,1000000.0
2009-11-26 20:45:00,1.27452,1.27491,1.27445,1.27491,75900000.0
2009-11-26 20:46:00,1.275,1.275,1.27495,1.275,7100000.0
2009-11-26 20:47:00,1.275,1.275,1.275,1.275,10100000.0
2009-11-26 20:48:00,1.275,1.275,1.275,1.275,2000000.0
2009-11-26 20:49:00,1.2753,1.2753,1.2753,1.2753,2000000.0
2009-11-26 20:50:00,1.27506,1.27506,1.27448,1.27489,61400000.0
2009-11-26 20:51:00,1.2753,1.2759,1.2753,1.2759,12200000.0
2009-11-26 20:52:00,1.276,1.2762,1.276,1.2761,4200000.0
2009-11-26 20:53:00,1.2761,1.2761,1.27605,1.27605,2000000.0
2009-11-26 20:54:00,1.27584,1.27584,1.27531,1.27557,36700000.0
2009-11-26 20:55:00,1.276,1.276,1.27535,1.27545,12200000.0
2009-11-26 20:56:00,1.2756,1.2756,1.2753,1.27545,9200000.0
2009-11-26 20:57:00,1.27525,1.2755,1.27525,1.27525,12200000.0
2009-11-26 20:58:00,1.27525,1.27525,1.27525,1.27525,1000000.0
2009-11-26 20:59:00,1.27535,1.27555,1.27535,1.27545,10000000.0
2009-11-26 21:00:00,1.27545,1.27545,1.27545,1.27545,2000000.0
2009-11-26 21:01:00,1.27545,1.27545,1.2753,1.2753,20000000.0
2009-11-26 21:02:00,1.2753,1.2754,1.2753,1.27535,5000000.0
2009-11-26 21:03:00,1.27535,1.27545,1.27535,1.2754,11000000.0
2009-11-26 21:04:00,1.2754,1.27545,1.2748,1.2748,15600000.0
2009-11-26 21:05:00,1.27495,1.275,1.27495,1.275,2000000.0
2009-11-26 21:06:00,1.27505,1.27505,1.27505,1.27505,1000000.0
2009-11-26 21:07:00,1.27435,1.27467,1.27433,1.27467,44800000.0
2009-11-26 21:08:00,1.27495,1.275,1.27495,1.275,2000000.0
2009-11-26 21:09:00,1.275,1.275,1.2746,1.2746,3000000.0
2009-11-26 21:10:00,1.2747,1.27515,1.27465,1.27475,26000000.0
2009-11-26 21:11:00,1.2749,1.2756,1.2749,1.2756,15400000.0
2009-11-26 21:12:00,1.2755,1.2755,1.27495,1.27535,14400000.0
2009-11-26 21:13:00,1.27545,1.2755,1.27495,1.2751,20600000.0
2009-11-26 21:14:00,1.27505,1.2755,1.2749,1.2749,23500000.0
2009-11-26 21:15:00,1.275,1.27535,1.275,1.2752,17400000.0
2009-11-26 21:16:00,1.2753,1.2755,1.2748,1.2748,15500000.0
2009-11-26 21:17:00,1.27505,1.27585,1.27505,1.27585,9800000.0
2009-11-26 21:18:00,1.276,1.27605,1.2749,1.2752,15800000.0
2009-11-26 21:19:00,1.2752,1.2752,1.27515,1.27515,4000000.0
2009-11-26 21:20:00,1.2751,1.27555,1.2751,1.27545,23600000.0
2009-11-26 21:21:00,1.27545,1.27555,1.27545,1.27545,22800000.0
2009-11-26 21:22:00,1.27545,1.2755,1.2749,1.27535,28400000.0
2009-11-26 21:23:00,1.27535,1.2754,1.27535,1.2754,4200000.0
2009-11-26 21:24:00,1.27535,1.2754,1.27535,1.2754,5000000.0
2009-11-26 21:25:00,1.27535,1.27535,1.27535,1.27535,2000000.0
2009-11-26 21:26:00,1.27535,1.27535,1.27495,1.27505,4000000.0
2009-11-26 21:27:00,1.275,1.275,1.275,1.275,2000000.0
2009-11-26 21:28:00,1.27495,1.27525,1.27485,1.27505,22100000.0
2009-11-26 21:29:00,1.27505,1.2759,1.27505,1.2755,44600000.0
2009-11-26 21:30:00,1.27565,1.27565,1.2751,1.2753,17800000.0
2009-11-26 21:31:00,1.27535,1.27555,1.2753,1.27555,19600000.0
2009-11-26 21:32:00,1.27555,1.27555,1.27535,1.2754,4800000.0
2009-11-26 21:33:00,1.2754,1.2754,1.2754,1.2754,1200000.0
2009-11-26 21:34:00,1.2754,1.27545,1.2754,1.27545,3400000.0
2009-11-26 21:35:00,1.27545,1.27555,1.2753,1.27555,19600000.0
2009-11-26 21:36:00,1.27555,1.2757,1.275,1.27525,40400000.0
2009-11-26 21:37:00,1.27525,1.2754,1.27505,1.27525,15300000.0
2009-11-26 21:38:00,1.2753,1.2753,1.27505,1.27515,36700000.0
2009-11-26 21:39:00,1.27515,1.2753,1.27485,1.27505,38400000.0
2009-11-26 21:40:00,1.27505,1.27505,1.27505,1.27505,5000000.0
2009-11-26 21:41:00,1.27505,1.27525,1.2749,1.2752,20000000.0
2009-11-26 21:42:00,1.2752,1.27575,1.27505,1.27575,25500000.0
2009-11-26 21:43:00,1.276,1.276,1.27495,1.27495,27200000.0
2009-11-26 21:44:00,1.27525,1.2753,1.2749,1.2753,19200000.0
2009-11-26 21:45:00,1.2754,1.27565,1.2754,1.27565,23200000.0
2009-11-26 21:46:00,1.27565,1.27595,1.2756,1.2758,11600000.0
2009-11-26 21:47:00,1.27585,1.27585,1.27565,1.27565,2000000.0
2009-11-26 21:48:00,1.2757,1.2757,1.2757,1.2757,1000000.0
2009-11-26 21:49:00,1.2757,1.2757,1.2757,1.2757,2000000.0
2009-11-26 21:50:00,1.2757,1.2757,1.2757,1.2757,7200000.0
2009-11-26 21:51:00,1.2757,1.2757,1.2757,1.2757,6400000.0
2009-11-26 21:52:00,1.2757,1.2757,1.2757,1.2757,2000000.0
2009-11-26 21:53:00,1.2757,1.27585,1.2757,1.27585,10400000.0
2009-11-26 21:54:00,1.2756,1.2756,1.2748,1.27555,21800000.0
2009-11-26 21:55:00,1.2756,1.2756,1.2756,1.2756,3000000.0
2009-11-26 21:56:00,1.2756,1.27565,1.2756,1.27565,5000000.0
2009-11-26 21:57:00,1.2756,1.2756,1.2756,1.2756,1000000.0
2009-11-26 21:58:00,1.2756,1.2756,1.2756,1.2756,1000000.0
2009-11-26 21:59:00,1.27565,1.27565,1.2756,1.2756,5100000.0
2009-11-26 22:00:00,1.2756,1.2756,1.275,1.275,7200000.0
2009-11-26 22:01:00,1.2756,1.2758,1.2756,1.27575,10400000.0
2009-11-26 22:02:00,1.2757,1.2759,1.27485,1.27505,25400000.0
2009-11-26 22:03:00,1.2753,1.27555,1.27515,1.27555,13200000.0
2009-11-26 22:04:00,1.27545,1.27545,1.2754,1.27545,4000000.0
2009-11-26 22:05:00,1.27555,1.2761,1.27525,1.27605,18600000.0
2009-11-26 22:06:00,1.27615,1.2765,1.27565,1.27565,13300000.0
2009-11-26 22:07:00,1.27595,1.27615,1.27585,1.27615,22400000.0
2009-11-26 22:08:00,1.27615,1.27615,1.2753,1.2757,17800000.0
2009-11-26 22:09:00,1.27585,1.27645,1.2754,1.27555,44200000.0
2009-11-26 22:10:00,1.2756,1.27585,1.2754,1.2756,16000000.0
2009-11-26 22:11:00,1.27555,1.27555,1.2749,1.2751,17600000.0
2009-11-26 22:12:00,1.2751,1.2751,1.2749,1.27495,4200000.0
2009-11-26 22:13:00,1.27469,1.27519,1.27414,1.27414,10000000.0
2009-11-26 22:14:00,1.27495,1.27495,1.27495,1.27495,13000000.0
2009-11-26 22:15:00,1.27495,1.2756,1.27485,1.27535,39900000.0
2009-11-26 22:16:00,1.2754,1.27585,1.27535,1.2757,29300000.0
2009-11-26 22:17:00,1.2757,1.2761,1.2752,1.2753,28800000.0
2009-11-26 22:18:00,1.2755,1.27565,1.27525,1.27525,11000000.0
2009-11-26 22:19:00,1.27535,1.27605,1.2752,1.2753,14400000.0
2009-11-26 22:20:00,1.2753,1.2755,1.2753,1.2754,14200000.0
2009-11-26 22:21:00,1.2754,1.2754,1.2754,1.2754,1000000.0
2009-11-26 22:22:00,1.27535,1.2754,1.27535,1.2754,5800000.0
2009-11-26 22:23:00,1.2754,1.2754,1.2754,1.2754,4000000.0
2009-11-26 22:24:00,1.27535,1.27575,1.27535,1.27575,14000000.0
2009-11-26 22:25:00,1.2759,1.2763,1.2756,1.2756,9800000.0
2009-11-26 22:26:00,1.27575,1.27575,1.27575,1.27575,1200000.0
2009-11-26 22:27:00,1.27575,1.27575,1.27575,1.27575,1200000.0
2009-11-26 22:28:00,1.27575,1.27575,1.27575,1.27575,2400000.0
2009-11-26 22:29:00,1.27575,1.2758,1.27575,1.2758,6400000.0
2009-11-26 22:30:00,1.27575,1.27575,1.27575,1.27575,4000000.0
2009-11-26 22:31:00,1.27575,1.27575,1.27565,1.27565,3200000.0
2009-11-26 22:32:00,1.2757,1.2757,1.2756,1.2756,3000000.0
2009-11-26 22:33:00,1.2756,1.2756,1.2756,1.2756,2400000.0
2009-11-26 22:34:00,1.27555,1.27575,1.27555,1.27575,13400000.0
2009-11-26 22:35:00,1.2757,1.2757,1.2757,1.2757,2000000.0
2009-11-26 22:36:00,1.27509,1.27553,1.27492,1.27553,89700000.0
2009-11-26 22:37:00,1.2756,1.2756,1.2755,1.2755,4000000.0
2009-11-26 22:38:00,1.27555,1.27585,1.27525,1.27525,9700000.0
2009-11-26 22:39:00,1.2754,1.2754,1.2749,1.27495,13000000.0
2009-11-26 22:40:00,1.2751,1.2753,1.2751,1.2753,24400000.0
2009-11-26 22:41:00,1.2754,1.27585,1.2753,1.27585,25600000.0
2009-11-26 22:42:00,1.27585,1.27585,1.27525,1.2755,17800000.0
2009-11-26 22:43:00,1.27485,1.27543,1.27485,1.27543,8000000.0
2009-11-26 22:44:00,1.2756,1.2756,1.2756,1.2756,1200000.0
2009-11-26 22:45:00,1.27482,1.27537,1.27477,1.27504,91100000.0
2009-11-26 22:46:00,1.2754,1.27585,1.2754,1.27585,9600000.0
2009-11-26 22:47:00,1.2758,1.2759,1.2755,1.27565,23800000.0
2009-11-26 22:48:00,1.27565,1.27725,1.2755,1.2757,23800000.0
2009-11-26 22:49:00,1.2753,1.2755,1.2753,1.27535,8900000.0
2009-11-26 22:50:00,1.2754,1.27575,1.27515,1.27525,34900000.0
2009-11-26 22:51:00,1.27525,1.27525,1.27525,1.27525,3000000.0
2009-11-26 22:52:00,1.27525,1.27525,1.2746,1.27475,13080000.0
2009-11-26 22:53:00,1.27475,1.27475,1.27475,1.27475,1000000.0
2009-11-26 22:54:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 22:55:00,1.27475,1.27475,1.27475,1.27475,13000000.0
2009-11-26 22:56:00,1.27475,1.27475,1.27475,1.27475,4000000.0
2009-11-26 22:57:00,1.27475,1.27485,1.27475,1.27485,8000000.0
2009-11-26 22:58:00,1.27485,1.27485,1.27475,1.27475,4000000.0
2009-11-26 22:59:00,1.2748,1.2748,1.27475,1.27475,2000000.0
2009-11-26 23:00:00,1.27475,1.27485,1.27475,1.27485,9200000.0
2009-11-26 23:01:00,1.27485,1.27565,1.2747,1.27535,39400000.0
2009-11-26 23:02:00,1.2755,1.27565,1.2746,1.27515,36800000.0
2009-11-26 23:03:00,1.27515,1.27585,1.27475,1.27485,26200000.0
2009-11-26 23:04:00,1.27495,1.2753,1.27475,1.27495,13000000.0
2009-11-26 23:05:00,1.27485,1.27555,1.2746,1.2747,10960000.0
2009-11-26 23:06:00,1.2748,1.27505,1.27475,1.27505,14000000.0
2009-11-26 23:07:00,1.2751,1.2752,1.27465,1.27475,15000000.0
2009-11-26 23:08:00,1.27475,1.27475,1.27475,1.27475,7000000.0
2009-11-26 23:09:00,1.27475,1.27475,1.27475,1.27475,9000000.0
2009-11-26 23:10:00,1.27475,1.27475,1.27475,1.27475,1000000.0
2009-11-26 23:11:00,1.27475,1.27475,1.27475,1.27475,2000000.0
2009-11-26 23:12:00,1.27475,1.27475,1.27475,1.27475,9000000.0
2009-11-26 23:13:00,1.27485,1.2752,1.2746,1.27475,15400000.0
2009-11-26 23:14:00,1.27475,1.2748,1.27465,1.2748,19700000.0
2009-11-26 23:15:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 23:16:00,1.27475,1.27475,1.27465,1.27475,11000000.0
2009-11-26 23:17:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 23:18:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 23:19:00,1.27475,1.27475,1.27475,1.27475,11000000.0
2009-11-26 23:20:00,1.27475,1.27475,1.27475,1.27475,6000000.0
2009-11-26 23:21:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 23:22:00,1.27475,1.27475,1.27475,1.27475,5000000.0
2009-11-26 23:23:00,1.27337,1.2738,1.27337,1.27375,33600000.0
2009-11-26 23:24:00,1.27345,1.27363,1.27307,1.27363,76900000.0
2009-11-26 23:25:00,1.27475,1.27475,1.2746,1.27475,22800000.0
2009-11-26 23:26:00,1.27475,1.27475,1.27475,1.27475,1000000.0
2009-11-26 23:27:00,1.27424,1.27453,1.27409,1.27453,38300000.0
2009-11-26 23:28:00,1.27475,1.27475,1.27475,1.27475,2000000.0
2009-11-26 23:29:00,1.27475,1.27475,1.27475,1.27475,2000000.0
2009-11-26 23:30:00,1.27475,1.27475,1.27475,1.27475,1000000.0
2009-11-26 23:31:00,1.27475,1.27475,1.27475,1.27475,6000000.0
2009-11-26 23:32:00,1.27475,1.27475,1.27465,1.27475,15000000.0
2009-11-26 23:33:00,1.27475,1.27475,1.27475,1.27475,10000000.0
2009-11-26 23:34:00,1.27475,1.27475,1.2743,1.27455,193700000.0
2009-11-26 23:35:00,1.27455,1.27455,1.27455,1.27455,241820000.0
2009-11-26 23:36:00,1.27455,1.27455,1.27455,1.27455,226000000.0
2009-11-26 23:37:00,1.27455,1.2748,1.27455,1.2746,184750000.0
2009-11-26 23:38:00,1.2746,1.27485,1.2746,1.2748,16100000.0
2009-11-26 23:39:00,1.27475,1.27535,1.27475,1.2751,27100000.0
2009-11-26 23:40:00,1.27505,1.27505,1.27455,1.27455,207150000.0
2009-11-26 23:41:00,1.2749,1.2749,1.27475,1.2748,15000000.0
2009-11-26 23:42:00,1.2748,1.2752,1.27455,1.27455,119800000.0
2009-11-26 23:43:00,1.27455,1.27485,1.27455,1.2747,113370000.0
2009-11-26 23:44:00,1.27465,1.27485,1.27455,1.27485,52160000.0
2009-11-26 23:45:00,1.27485,1.27485,1.27455,1.27475,49030000.0
2009-11-26 23:46:00,1.2748,1.27515,1.2748,1.27515,13000000.0
2009-11-26 23:47:00,1.2752,1.2759,1.2752,1.27535,29200000.0
2009-11-26 23:48:00,1.2755,1.27555,1.27465,1.27465,16000000.0
2009-11-26 23:49:00,1.2748,1.27575,1.2748,1.27565,41400000.0
2009-11-26 23:50:00,1.27565,1.27565,1.27455,1.27455,222770000.0
2009-11-26 23:51:00,1.27455,1.27495,1.27455,1.27495,139730000.0
2009-11-26 23:52:00,1.2749,1.27495,1.27485,1.27485,3000000.0
2009-11-26 23:53:00,1.27455,1.2761,1.27455,1.2761,108370000.0
2009-11-26 23:54:00,1.2762,1.27655,1.27555,1.2761,69300000.0
2009-11-26 23:55:00,1.2761,1.27615,1.2761,1.27615,9000000.0
2009-11-26 23:56:00,1.27615,1.27615,1.27605,1.27605,2000000.0
2009-11-26 23:57:00,1.27605,1.27615,1.2758,1.2759,23000000.0
2009-11-26 23:58:00,1.2759,1.27625,1.2755,1.2757,24000000.0
2009-11-26 23:59:00,1.2757,1.2772,1.27505,1.27505,49200000.0
2009-11-27 00:00:00,1.27605,1.2765,1.2759,1.27595,42600000.0
2009-11-27 00:01:00,1.27555,1.27555,1.27455,1.27455,23930000.0
2009-11-27 00:02:00,1.27455,1.27455,1.27455,1.27455,230520000.0
2009-11-27 00:03:00,1.27455,1.27455,1.27455,1.27455,249730000.0
2009-11-27 00:04:00,1.27455,1.27455,1.27455,1.27455,235040000.0
2009-11-27 00:05:00,1.27455,1.27455,1.27455,1.27455,246340000.0
2009-11-27 00:06:00,1.27455,1.27455,1.27455,1.27455,229390000.0
2009-11-27 00:07:00,1.27455,1.27455,1.27455,1.27455,223740000.0
2009-11-27 00:08:00,1.27455,1.27455,1.27455,1.27455,222610000.0
2009-11-27 00:09:00,1.27455,1.27455,1.27455,1.27455,226000000.0
2009-11-27 00:10:00,1.27455,1.27455,1.27455,1.27455,222610000.0
2009-11-27 00:11:00,1.27455,1.27455,1.27455,1.27455,256510000.0
2009-11-27 00:12:00,1.27455,1.27455,1.27455,1.27455,260840000.0
2009-11-27 00:13:00,1.27455,1.27455,1.27455,1.27455,232780000.0
2009-11-27 00:14:00,1.27455,1.27455,1.27455,1.27455,236170000.0
2009-11-27 00:15:00,1.27455,1.27455,1.27455,1.27455,248600000.0
2009-11-27 00:16:00,1.27455,1.27455,1.274,1.27425,81080000.0
2009-11-27 00:17:00,1.27415,1.27425,1.27415,1.27415,30000000.0
2009-11-27 00:18:00,1.27415,1.27415,1.27415,1.27415,11000000.0
2009-11-27 00:19:00,1.27415,1.27425,1.2741,1.27415,21000000.0
2009-11-27 00:20:00,1.27415,1.27415,1.27415,1.27415,15000000.0
2009-11-27 00:21:00,1.27415,1.27415,1.27415,1.27415,7000000.0
2009-11-27 00:22:00,1.27415,1.27415,1.27415,1.27415,1000000.0
2009-11-27 00:23:00,1.27415,1.27415,1.27405,1.27415,5100000.0
2009-11-27 00:24:00,1.27415,1.27415,1.27415,1.27415,5000000.0
2009-11-27 00:25:00,1.27415,1.27415,1.27415,1.27415,21000000.0
2009-11-27 00:26:00,1.27415,1.27415,1.27415,1.27415,19000000.0
2009-11-27 00:27:00,1.27415,1.27415,1.27415,1.27415,6000000.0
2009-11-27 00:28:00,1.27415,1.27425,1.27415,1.2742,4300000.0
2009-11-27 00:29:00,1.27425,1.27435,1.2741,1.2741,30300000.0
2009-11-27 00:30:00,1.27415,1.2744,1.27415,1.2744,16000000.0
2009-11-27 00:31:00,1.2744,1.27465,1.2743,1.2744,17000000.0
2009-11-27 00:32:00,1.27455,1.275,1.27425,1.27445,12000000.0
2009-11-27 00:33:00,1.27445,1.27465,1.27445,1.27465,17000000.0
2009-11-27 00:34:00,1.27475,1.2748,1.27465,1.2747,16000000.0
2009-11-27 00:35:00,1.2747,1.27475,1.27465,1.27465,9000000.0
2009-11-27 00:36:00,1.27445,1.27445,1.27445,1.27445,1000000.0
2009-11-27 00:37:00,1.27405,1.27442,1.27405,1.27427,10000000.0
2009-11-27 00:38:00,1.27455,1.27455,1.27455,1.27455,2000000.0
2009-11-27 00:39:00,1.27465,1.2747,1.27465,1.27465,5000000.0
2009-11-27 00:40:00,1.2747,1.27485,1.2747,1.2748,12000000.0
2009-11-27 00:41:00,1.2747,1.27475,1.2746,1.2746,14200000.0
2009-11-27 00:42:00,1.27465,1.275,1.2741,1.2748,12000000.0
2009-11-27 00:43:00,1.27485,1.27505,1.27485,1.275,21700000.0
2009-11-27 00:44:00,1.275,1.275,1.27465,1.2748,11600000.0
2009-11-27 00:45:00,1.27485,1.2749,1.2748,1.2749,15000000.0
2009-11-27 00:46:00,1.2749,1.27505,1.27465,1.27465,18700000.0
2009-11-27 00:47:00,1.2747,1.2747,1.2747,1.2747,7600000.0
2009-11-27 00:48:00,1.2747,1.2748,1.2747,1.2747,10700000.0
2009-11-27 00:49:00,1.2746,1.275,1.2745,1.27455,21200000.0
2009-11-27 00:50:00,1.27465,1.275,1.2745,1.27495,32600000.0
2009-11-27 00:51:00,1.27515,1.2752,1.2749,1.275,16000000.0
2009-11-27 00:52:00,1.27495,1.27495,1.27485,1.27485,7600000.0
2009-11-27 00:53:00,1.27465,1.2752,1.27465,1.2749,44800000.0
2009-11-27 00:54:00,1.2749,1.27495,1.27305,1.27465,43600000.0
2009-11-27 00:55:00,1.27465,1.2751,1.27455,1.27495,29100000.0
2009-11-27 00:56:00,1.27495,1.27495,1.27495,1.27495,1400000.0
2009-11-27 00:57:00,1.27495,1.27495,1.27325,1.27435,20000000.0
2009-11-27 00:58:00,1.27335,1.27475,1.27335,1.27475,37200000.0
2009-11-27 00:59:00,1.2746,1.2749,1.27435,1.27465,36100000.0
2009-11-27 01:00:00,1.27465,1.2749,1.27415,1.2745,72200000.0
2009-11-27 01:01:00,1.2746,1.27465,1.27435,1.27435,25700000.0
2009-11-27 01:02:00,1.27425,1.27445,1.2742,1.27445,22000000.0
2009-11-27 01:03:00,1.2744,1.2744,1.2743,1.2744,5000000.0
2009-11-27 01:04:00,1.2744,1.2744,1.27425,1.2744,24300000.0
2009-11-27 01:05:00,1.2744,1.27465,1.27435,1.27455,20700000.0
2009-11-27 01:06:00,1.27445,1.27455,1.27445,1.27455,6400000.0
2009-11-27 01:07:00,1.2745,1.2745,1.27375,1.2739,51100000.0
2009-11-27 01:08:00,1.2738,1.2743,1.2731,1.27405,75400000.0
2009-11-27 01:09:00,1.2741,1.27465,1.2738,1.27395,72700000.0
2009-11-27 01:10:00,1.27395,1.2742,1.27365,1.27405,78300000.0
2009-11-27 01:11:00,1.27405,1.27415,1.2734,1.27375,65400000.0
2009-11-27 01:12:00,1.27385,1.27455,1.27315,1.274,88800000.0
2009-11-27 01:13:00,1.27405,1.27455,1.27335,1.2741,54000000.0
2009-11-27 01:14:00,1.27395,1.27525,1.2734,1.2741,71100000.0
2009-11-27 01:15:00,1.274,1.277,1.27355,1.27605,176400000.0
2009-11-27 01:16:00,1.27605,1.27635,1.2754,1.27605,91100000.0
2009-11-27 01:17:00,1.2762,1.2766,1.27535,1.27585,72400000.0
2009-11-27 01:18:00,1.27585,1.27635,1.2753,1.27585,72000000.0
2009-11-27 01:19:00,1.27585,1.27625,1.2755,1.2758,80000000.0
2009-11-27 01:20:00,1.2758,1.276,1.27455,1.27455,146480000.0
2009-11-27 01:21:00,1.2746,1.2752,1.27455,1.27455,221330000.0
2009-11-27 01:22:00,1.27455,1.2748,1.27455,1.2748,182850000.0
2009-11-27 01:23:00,1.27475,1.275,1.27455,1.27455,57000000.0
2009-11-27 01:24:00,1.27455,1.2747,1.27455,1.27455,234290000.0
2009-11-27 01:25:00,1.27455,1.27455,1.27455,1.27455,239850000.0
2009-11-27 01:26:00,1.27455,1.27455,1.27455,1.27455,271830000.0
2009-11-27 01:27:00,1.27455,1.27685,1.27455,1.2761,202790000.0
2009-11-27 01:28:00,1.27575,1.2765,1.2751,1.27565,120900000.0
2009-11-27 01:29:00,1.27565,1.2758,1.27455,1.27455,175490000.0
2009-11-27 01:30:00,1.27455,1.2752,1.2728,1.2731,249210000.0
2009-11-27 01:31:00,1.2731,1.27445,1.2728,1.27375,77320000.0
2009-11-27 01:32:00,1.2737,1.2747,1.2735,1.27465,51800000.0
2009-11-27 01:33:00,1.27465,1.27515,1.2735,1.2751,60700000.0
2009-11-27 01:34:00,1.2751,1.27525,1.2745,1.27485,33800000.0
2009-11-27 01:35:00,1.27495,1.2753,1.27445,1.2751,51700000.0
2009-11-27 01:36:00,1.2753,1.27565,1.27405,1.2745,60600000.0
2009-11-27 01:37:00,1.27455,1.27575,1.2745,1.27545,44400000.0
2009-11-27 01:38:00,1.27555,1.2762,1.2745,1.2748,186400000.0
2009-11-27 01:39:00,1.2749,1.27575,1.27485,1.27565,210200000.0
2009-11-27 01:40:00,1.27565,1.2757,1.2737,1.2752,138200000.0
2009-11-27 01:41:00,1.2752,1.2781,1.27365,1.27645,449019999.0
2009-11-27 01:42:00,1.277,1.2787,1.27645,1.2776,169580000.0
2009-11-27 01:43:00,1.27765,1.27815,1.27755,1.27755,184120000.0
2009-11-27 01:44:00,1.27755,1.27755,1.27575,1.2759,283640000.0
2009-11-27 01:45:00,1.2759,1.2761,1.27535,1.27575,260650000.0
2009-11-27 01:46:00,1.27575,1.2774,1.27575,1.2762,186240000.0
2009-11-27 01:47:00,1.2761,1.277,1.27575,1.27575,133040000.0
2009-11-27 01:48:00,1.27575,1.2775,1.27535,1.2763,270860000.0
2009-11-27 01:49:00,1.27645,1.2769,1.27575,1.27595,200960000.0
2009-11-27 01:50:00,1.27605,1.2775,1.27575,1.27575,195720000.0
2009-11-27 01:51:00,1.27575,1.2765,1.27535,1.27615,224860000.0
2009-11-27 01:52:00,1.27635,1.2784,1.27575,1.27575,227940000.0
2009-11-27 01:53:00,1.27575,1.27575,1.27535,1.27575,182900000.0
2009-11-27 01:54:00,1.27575,1.27615,1.2738,1.27585,217120000.0
2009-11-27 01:55:00,1.27595,1.27605,1.27405,1.27535,199780000.0
2009-11-27 01:56:00,1.2741,1.27535,1.2734,1.2745,203700000.0
2009-11-27 01:57:00,1.2741,1.2747,1.2738,1.27395,83300000.0
2009-11-27 01:58:00,1.27405,1.2752,1.27405,1.2748,46000000.0
2009-11-27 01:59:00,1.2748,1.2749,1.2744,1.2748,25000000.0
2009-11-27 02:00:00,1.2748,1.27615,1.27455,1.275,55400000.0
2009-11-27 02:01:00,1.2753,1.27605,1.27385,1.27595,199600000.0
2009-11-27 02:02:00,1.27595,1.2765,1.27515,1.2759,137300000.0
2009-11-27 02:03:00,1.27595,1.27595,1.27495,1.27535,109300000.0
2009-11-27 02:04:00,1.27535,1.2776,1.27375,1.2747,194560000.0
2009-11-27 02:05:00,1.2747,1.27515,1.27395,1.27495,225380000.0
2009-11-27 02:06:00,1.27525,1.2758,1.2738,1.2747,207380000.0
2009-11-27 02:07:00,1.2747,1.27655,1.2738,1.27615,253400000.0
2009-11-27 02:08:00,1.27625,1.27625,1.2745,1.27535,239900000.0
2009-11-27 02:09:00,1.27525,1.27595,1.2747,1.2754,344400000.0
2009-11-27 02:10:00,1.27545,1.27545,1.2739,1.2739,89300000.0
2009-11-27 02:11:00,1.27395,1.2743,1.2734,1.27395,37600000.0
2009-11-27 02:12:00,1.27395,1.27495,1.2739,1.2739,105900000.0
2009-11-27 02:13:00,1.27405,1.2754,1.27395,1.275,218900000.0
2009-11-27 02:14:00,1.275,1.2752,1.2747,1.27475,121700000.0
2009-11-27 02:15:00,1.2747,1.27505,1.2739,1.2747,57600000.0
2009-11-27 02:16:00,1.2748,1.27525,1.27395,1.274,47100000.0
2009-11-27 02:17:00,1.274,1.2749,1.2739,1.27405,72000000.0
2009-11-27 02:18:00,1.27425,1.27505,1.2738,1.27465,125200000.0
2009-11-27 02:19:00,1.27425,1.27435,1.27385,1.27395,64500000.0
2009-11-27 02:20:00,1.27395,1.2741,1.27205,1.27315,115400000.0
2009-11-27 02:21:00,1.27315,1.2745,1.273,1.27315,152900000.0
2009-11-27 02:22:00,1.27315,1.2735,1.27305,1.27315,78200000.0
2009-11-27 02:23:00,1.27315,1.2743,1.2731,1.27385,86400000.0
2009-11-27 02:24:00,1.2734,1.27505,1.2733,1.27385,131800000.0
2009-11-27 02:25:00,1.27385,1.275,1.2737,1.27415,155700000.0
2009-11-27 02:26:00,1.27425,1.2744,1.27385,1.2744,59800000.0
2009-11-27 02:27:00,1.27445,1.27445,1.27375,1.2739,134400000.0
2009-11-27 02:28:00,1.27385,1.27415,1.27305,1.27365,120000000.0
2009-11-27 02:29:00,1.2737,1.2737,1.273,1.27355,69000000.0
2009-11-27 02:30:00,1.2737,1.27405,1.273,1.27315,76600000.0
2009-11-27 02:31:00,1.27315,1.2745,1.27315,1.27445,151100000.0
2009-11-27 02:32:00,1.27445,1.2746,1.27335,1.27365,119300000.0
2009-11-27 02:33:00,1.27355,1.27445,1.273,1.27335,151900000.0
2009-11-27 02:34:00,1.27375,1.27415,1.273,1.27415,105600000.0
2009-11-27 02:35:00,1.27295,1.27355,1.27295,1.27315,55400000.0
2009-11-27 02:36:00,1.27315,1.2737,1.273,1.2731,79800000.0
2009-11-27 02:37:00,1.27315,1.274,1.27315,1.27395,97400000.0
2009-11-27 02:38:00,1.2741,1.2741,1.27305,1.2732,103100000.0
2009-11-27 02:39:00,1.27325,1.2741,1.27305,1.274,92900000.0
2009-11-27 02:40:00,1.27405,1.27425,1.27315,1.27315,94200000.0
2009-11-27 02:41:00,1.27315,1.27345,1.2731,1.2734,56400000.0
2009-11-27 02:42:00,1.27355,1.2738,1.273,1.27315,87000000.0
2009-11-27 02:43:00,1.27315,1.2734,1.2731,1.27315,56300000.0
2009-11-27 02:44:00,1.27315,1.27315,1.2727,1.27295,74800000.0
2009-11-27 02:45:00,1.27305,1.2733,1.27275,1.2731,37800000.0
2009-11-27 02:46:00,1.2733,1.27335,1.27275,1.27325,27900000.0
2009-11-27 02:47:00,1.27325,1.2733,1.2728,1.27285,28200000.0
2009-11-27 02:48:00,1.27285,1.2729,1.27275,1.27285,43900000.0
2009-11-27 02:49:00,1.27285,1.27295,1.27275,1.27295,33700000.0
2009-11-27 02:50:00,1.2729,1.2736,1.27275,1.27285,67900000.0
2009-11-27 02:51:00,1.27285,1.2734,1.2728,1.27305,72100000.0
2009-11-27 02:52:00,1.2731,1.27325,1.2728,1.27295,23800000.0
2009-11-27 02:53:00,1.273,1.2747,1.273,1.2747,120300000.0
2009-11-27 02:54:00,1.2747,1.27555,1.2745,1.2749,205400000.0
2009-11-27 02:55:00,1.27535,1.27585,1.274,1.27445,171500000.0
2009-11-27 02:56:00,1.27445,1.2746,1.2735,1.27395,93700000.0
2009-11-27 02:57:00,1.27385,1.2744,1.27335,1.2741,80100000.0
2009-11-27 02:58:00,1.2739,1.2745,1.27385,1.2743,45200000.0
2009-11-27 02:59:00,1.2746,1.2746,1.27355,1.27365,58400000.0
2009-11-27 03:00:00,1.27365,1.27455,1.27295,1.27425,80100000.0
2009-11-27 03:01:00,1.27435,1.27515,1.2736,1.275,71200000.0
2009-11-27 03:02:00,1.2751,1.2751,1.27425,1.2749,54800000.0
2009-11-27 03:03:00,1.275,1.2751,1.274,1.274,53400000.0
2009-11-27 03:04:00,1.27375,1.2745,1.27275,1.27355,134400000.0
2009-11-27 03:05:00,1.27375,1.27425,1.27355,1.27425,61400000.0
2009-11-27 03:06:00,1.2737,1.2737,1.2734,1.27365,31600000.0
2009-11-27 03:07:00,1.27375,1.2739,1.273,1.27315,47200000.0
2009-11-27 03:08:00,1.2731,1.2732,1.27275,1.27305,43100000.0
2009-11-27 03:09:00,1.2731,1.2732,1.27275,1.273,24400000.0
2009-11-27 03:10:00,1.273,1.273,1.2728,1.27285,15200000.0
2009-11-27 03:11:00,1.27285,1.27375,1.27285,1.2734,58600000.0
2009-11-27 03:12:00,1.2732,1.274,1.273,1.27355,46000000.0
2009-11-27 03:13:00,1.2735,1.2742,1.27295,1.2736,35000000.0
2009-11-27 03:14:00,1.27355,1.274,1.2731,1.27325,36600000.0
2009-11-27 03:15:00,1.2732,1.2736,1.2728,1.2729,75800000.0
2009-11-27 03:16:00,1.27295,1.27355,1.27275,1.27355,38300000.0
2009-11-27 03:17:00,1.2736,1.27385,1.2727,1.2729,48500000.0
2009-11-27 03:18:00,1.27295,1.27325,1.2727,1.27315,31200000.0
2009-11-27 03:19:00,1.2732,1.27335,1.2728,1.27285,58000000.0
2009-11-27 03:20:00,1.27285,1.2731,1.27285,1.2731,39100000.0
2009-11-27 03:21:00,1.27315,1.274,1.27305,1.27335,63300000.0
2009-11-27 03:22:00,1.2734,1.27375,1.2734,1.2737,16200000.0
2009-11-27 03:23:00,1.27365,1.2739,1.27345,1.2735,52100000.0
2009-11-27 03:24:00,1.2735,1.27375,1.27335,1.27345,38500000.0
2009-11-27 03:25:00,1.2734,1.27345,1.27275,1.27285,45500000.0
2009-11-27 03:26:00,1.27285,1.2733,1.27285,1.2732,48500000.0
2009-11-27 03:27:00,1.27325,1.2736,1.27325,1.27335,28700000.0
2009-11-27 03:28:00,1.27335,1.2734,1.2731,1.27335,37600000.0
2009-11-27 03:29:00,1.2731,1.2734,1.273,1.273,34900000.0
2009-11-27 03:30:00,1.2731,1.27345,1.27275,1.27345,41000000.0
2009-11-27 03:31:00,1.2732,1.27355,1.27315,1.2735,18600000.0
2009-11-27 03:32:00,1.27355,1.27355,1.2731,1.2731,10400000.0
2009-11-27 03:33:00,1.27305,1.27315,1.27295,1.27295,16400000.0
2009-11-27 03:34:00,1.27315,1.2735,1.27315,1.2735,5200000.0
2009-11-27 03:35:00,1.27345,1.27355,1.27325,1.27345,19000000.0
2009-11-27 03:36:00,1.27355,1.274,1.27275,1.2735,80200000.0
2009-11-27 03:37:00,1.27325,1.27335,1.2728,1.27295,48400000.0
2009-11-27 03:38:00,1.27285,1.27285,1.27285,1.27285,6000000.0
2009-11-27 03:39:00,1.27285,1.2729,1.27285,1.2729,15200000.0
2009-11-27 03:40:00,1.27285,1.27285,1.27285,1.27285,24000000.0
2009-11-27 03:41:00,1.27285,1.27285,1.27285,1.27285,32000000.0
2009-11-27 03:42:00,1.27285,1.27285,1.27285,1.27285,10000000.0
2009-11-27 03:43:00,1.27285,1.27285,1.27248,1.27275,19000000.0
2009-11-27 03:44:00,1.27275,1.27295,1.27265,1.27275,35800000.0
2009-11-27 03:45:00,1.27275,1.27305,1.27275,1.27275,53000000.0
2009-11-27 03:46:00,1.27275,1.27315,1.27275,1.27305,36300000.0
2009-11-27 03:47:00,1.27305,1.27305,1.27265,1.27285,48700000.0
2009-11-27 03:48:00,1.27285,1.27285,1.27275,1.27275,38400000.0
2009-11-27 03:49:00,1.27275,1.27275,1.27275,1.27275,15000000.0
2009-11-27 03:50:00,1.27285,1.27335,1.27285,1.27325,49600000.0
2009-11-27 03:51:00,1.27325,1.27335,1.27315,1.27315,8000000.0
2009-11-27 03:52:00,1.27315,1.27315,1.27265,1.27275,28000000.0
2009-11-27 03:53:00,1.27285,1.27285,1.27275,1.27275,49800000.0
2009-11-27 03:54:00,1.27275,1.27275,1.27265,1.27275,40000000.0
2009-11-27 03:55:00,1.27275,1.27275,1.27275,1.27275,25000000.0
2009-11-27 03:56:00,1.27275,1.27275,1.27275,1.27275,21000000.0
2009-11-27 03:57:00,1.27275,1.27275,1.27212,1.27255,48200000.0
2009-11-27 03:58:00,1.27255,1.27255,1.27255,1.27255,27000000.0
2009-11-27 03:59:00,1.27255,1.27255,1.27198,1.27225,69000000.0
2009-11-27 04:00:00,1.27225,1.27245,1.27225,1.27225,45600000.0
2009-11-27 04:01:00,1.27225,1.27255,1.27215,1.27225,83700000.0
2009-11-27 04:02:00,1.27225,1.27245,1.2722,1.2724,62700000.0
2009-11-27 04:03:00,1.2725,1.2729,1.2721,1.2725,88600000.0
2009-11-27 04:04:00,1.27245,1.273,1.27215,1.273,88100000.0
2009-11-27 04:05:00,1.27295,1.2732,1.27225,1.27275,90600000.0
2009-11-27 04:06:00,1.2725,1.2729,1.27215,1.2722,119700000.0
2009-11-27 04:07:00,1.27225,1.2732,1.2721,1.27225,80600000.0
2009-11-27 04:08:00,1.27225,1.27275,1.2722,1.2724,106600000.0
2009-11-27 04:09:00,1.27245,1.27315,1.2722,1.2729,114100000.0
2009-11-27 04:10:00,1.27295,1.27375,1.27265,1.2736,93700000.0
2009-11-27 04:11:00,1.2734,1.2735,1.27315,1.27325,99700000.0
2009-11-27 04:12:00,1.27325,1.2733,1.27325,1.2733,36200000.0
2009-11-27 04:13:00,1.27325,1.27335,1.27325,1.27325,38600000.0
2009-11-27 04:14:00,1.27325,1.2739,1.27315,1.27325,68700000.0
2009-11-27 04:15:00,1.27325,1.27325,1.27315,1.27325,23700000.0
2009-11-27 04:16:00,1.27325,1.27325,1.27325,1.27325,6000000.0
2009-11-27 04:17:00,1.27325,1.27325,1.27235,1.2729,34200000.0
2009-11-27 04:18:00,1.2729,1.27325,1.27265,1.27305,46900000.0
2009-11-27 04:19:00,1.27305,1.27325,1.27275,1.27305,26100000.0
2009-11-27 04:20:00,1.27305,1.27325,1.27275,1.27275,13400000.0
2009-11-27 04:21:00,1.2729,1.2735,1.27265,1.27325,53400000.0
2009-11-27 04:22:00,1.27335,1.2736,1.27225,1.2727,57700000.0
2009-11-27 04:23:00,1.2727,1.27305,1.2727,1.27285,37400000.0
2009-11-27 04:24:00,1.2729,1.2732,1.2726,1.2728,58600000.0
2009-11-27 04:25:00,1.2729,1.2733,1.27215,1.27255,63800000.0
2009-11-27 04:26:00,1.2726,1.27305,1.2722,1.27245,86200000.0
2009-11-27 04:27:00,1.27255,1.27295,1.27225,1.27255,60600000.0
2009-11-27 04:28:00,1.27265,1.27325,1.27265,1.2729,37000000.0
2009-11-27 04:29:00,1.2729,1.2729,1.2724,1.2724,28200000.0
2009-11-27 04:30:00,1.27245,1.2727,1.27225,1.27235,82400000.0
2009-11-27 04:31:00,1.2727,1.27325,1.2722,1.2727,102900000.0
2009-11-27 04:32:00,1.27275,1.2741,1.27245,1.2738,121200000.0
2009-11-27 04:33:00,1.27385,1.2742,1.2727,1.27375,114600000.0
2009-11-27 04:34:00,1.2737,1.27445,1.2729,1.2729,123800000.0
2009-11-27 04:35:00,1.2729,1.27445,1.2726,1.27365,153500000.0
2009-11-27 04:36:00,1.2737,1.2742,1.27295,1.273,45700000.0
2009-11-27 04:37:00,1.27315,1.27375,1.27275,1.27375,53800000.0
2009-11-27 04:38:00,1.2738,1.2743,1.27355,1.274,60900000.0
2009-11-27 04:39:00,1.274,1.27405,1.2736,1.27385,20200000.0
2009-11-27 04:40:00,1.27395,1.2741,1.2733,1.2734,65900000.0
2009-11-27 04:41:00,1.27345,1.2736,1.27275,1.27295,24200000.0
2009-11-27 04:42:00,1.27285,1.27325,1.2722,1.2726,73800000.0
2009-11-27 04:43:00,1.2726,1.2734,1.272,1.27215,187300000.0
2009-11-27 04:44:00,1.27215,1.2723,1.27215,1.2723,97500000.0
2009-11-27 04:45:00,1.2721,1.2724,1.2721,1.27235,108200000.0
2009-11-27 04:46:00,1.27235,1.2726,1.2723,1.2725,20400000.0
2009-11-27 04:47:00,1.2725,1.2725,1.27205,1.27215,86400000.0
2009-11-27 04:48:00,1.27215,1.2727,1.27215,1.27255,78000000.0
2009-11-27 04:49:00,1.2727,1.2731,1.2727,1.2731,32000000.0
2009-11-27 04:50:00,1.2731,1.27335,1.2727,1.273,27200000.0
2009-11-27 04:51:00,1.2727,1.2728,1.2721,1.27235,109200000.0
2009-11-27 04:52:00,1.2724,1.2724,1.27092,1.27215,148400000.0
2009-11-27 04:53:00,1.27215,1.2722,1.2716,1.27215,101300000.0
2009-11-27 04:54:00,1.27215,1.27215,1.27175,1.27175,111200000.0
2009-11-27 04:55:00,1.27175,1.27175,1.27165,1.27165,28000000.0
2009-11-27 04:56:00,1.27165,1.27165,1.27155,1.27165,21000000.0
2009-11-27 04:57:00,1.27165,1.27185,1.2716,1.27185,41300000.0
2009-11-27 04:58:00,1.272,1.2727,1.2718,1.27265,42400000.0
2009-11-27 04:59:00,1.27265,1.2734,1.27255,1.27305,86100000.0
2009-11-27 05:00:00,1.27305,1.27305,1.27185,1.27275,101400000.0
2009-11-27 05:01:00,1.27285,1.27295,1.2718,1.2718,86300000.0
2009-11-27 05:02:00,1.27195,1.27235,1.27175,1.27235,60400000.0
2009-11-27 05:03:00,1.27225,1.27275,1.27225,1.2726,50700000.0
2009-11-27 05:04:00,1.2726,1.2729,1.2724,1.2724,89700000.0
2009-11-27 05:05:00,1.2724,1.27315,1.2723,1.27315,66400000.0
2009-11-27 05:06:00,1.27315,1.27315,1.2724,1.27255,78900000.0
2009-11-27 05:07:00,1.27265,1.27295,1.2724,1.2725,28000000.0
2009-11-27 05:08:00,1.27265,1.27285,1.27215,1.27225,48000000.0
2009-11-27 05:09:00,1.27235,1.27305,1.2723,1.27265,98000000.0
2009-11-27 05:10:00,1.27275,1.27275,1.2719,1.27205,96000000.0
2009-11-27 05:11:00,1.27215,1.27295,1.27205,1.27235,114900000.0
2009-11-27 05:12:00,1.27235,1.27245,1.2723,1.27235,19000000.0
2009-11-27 05:13:00,1.27235,1.27245,1.27225,1.27245,63300000.0
2009-11-27 05:14:00,1.27255,1.27275,1.27195,1.2721,102300000.0
2009-11-27 05:15:00,1.27195,1.27215,1.27155,1.27205,112700000.0
2009-11-27 05:16:00,1.27195,1.27205,1.2718,1.27195,24100000.0
2009-11-27 05:17:00,1.27205,1.27245,1.27205,1.27235,33800000.0
2009-11-27 05:18:00,1.27245,1.27245,1.27235,1.27245,8000000.0
2009-11-27 05:19:00,1.27235,1.27285,1.27225,1.27285,47700000.0
2009-11-27 05:20:00,1.27275,1.27315,1.27255,1.27295,92800000.0
2009-11-27 05:21:00,1.27285,1.27295,1.27275,1.27275,9600000.0
2009-11-27 05:22:00,1.27275,1.27275,1.2719,1.27195,82200000.0
2009-11-27 05:23:00,1.27195,1.27265,1.27195,1.27255,63400000.0
2009-11-27 05:24:00,1.2723,1.27285,1.27215,1.27275,68800000.0
2009-11-27 05:25:00,1.27285,1.27305,1.2724,1.27245,58200000.0
2009-11-27 05:26:00,1.27245,1.27285,1.27225,1.27265,78300000.0
2009-11-27 05:27:00,1.27255,1.27275,1.27245,1.27275,64300000.0
2009-11-27 05:28:00,1.27275,1.27305,1.27255,1.27265,55700000.0
2009-11-27 05:29:00,1.27295,1.27295,1.27225,1.27235,31300000.0
2009-11-27 05:30:00,1.27235,1.27235,1.2721,1.2721,33400000.0
2009-11-27 05:31:00,1.27205,1.27245,1.27205,1.27235,50300000.0
2009-11-27 05:32:00,1.27235,1.27245,1.272,1.27215,61300000.0
2009-11-27 05:33:00,1.27215,1.27215,1.27205,1.27205,21600000.0
2009-11-27 05:34:00,1.27195,1.27195,1.27195,1.27195,3200000.0
2009-11-27 05:35:00,1.27205,1.27225,1.27205,1.27225,16800000.0
2009-11-27 05:36:00,1.2722,1.27255,1.27165,1.27195,112400000.0
2009-11-27 05:37:00,1.27195,1.27275,1.27195,1.27275,98800000.0
2009-11-27 05:38:00,1.27275,1.27275,1.2722,1.27245,86700000.0
2009-11-27 05:39:00,1.27245,1.27245,1.2722,1.27245,41700000.0
2009-11-27 05:40:00,1.27245,1.27245,1.27225,1.27245,14600000.0
2009-11-27 05:41:00,1.2722,1.27255,1.27215,1.27215,70400000.0
2009-11-27 05:42:00,1.27215,1.27245,1.27215,1.27215,37400000.0
2009-11-27 05:43:00,1.27215,1.27245,1.27195,1.27215,53000000.0
2009-11-27 05:44:00,1.27225,1.27235,1.27225,1.27225,8000000.0
2009-11-27 05:45:00,1.27225,1.27225,1.272,1.27205,33100000.0
2009-11-27 05:46:00,1.27205,1.27255,1.27175,1.27235,72400000.0
2009-11-27 05:47:00,1.27225,1.27235,1.27225,1.27225,11200000.0
2009-11-27 05:48:00,1.27235,1.27245,1.27225,1.2723,29400000.0
2009-11-27 05:49:00,1.2723,1.2723,1.27195,1.27215,51600000.0
2009-11-27 05:50:00,1.27225,1.27225,1.27195,1.27225,35200000.0
2009-11-27 05:51:00,1.27215,1.27225,1.27195,1.27205,46400000.0
2009-11-27 05:52:00,1.27215,1.27225,1.27185,1.27185,45800000.0
2009-11-27 05:53:00,1.27185,1.27215,1.27185,1.27215,29200000.0
2009-11-27 05:54:00,1.27215,1.27215,1.2716,1.27185,95100000.0
2009-11-27 05:55:00,1.27185,1.27215,1.27185,1.27185,53500000.0
2009-11-27 05:56:00,1.27195,1.27205,1.27185,1.27185,16000000.0
2009-11-27 05:57:00,1.27195,1.2722,1.27165,1.27165,43200000.0
2009-11-27 05:58:00,1.27165,1.27165,1.27165,1.27165,41000000.0
2009-11-27 05:59:00,1.27165,1.27165,1.27155,1.27165,20000000.0
2009-11-27 06:00:00,1.27165,1.27165,1.27165,1.27165,12600000.0
2009-11-27 06:01:00,1.27175,1.27185,1.27165,1.27165,6400000.0
2009-11-27 06:02:00,1.27175,1.27175,1.27145,1.27145,31200000.0
2009-11-27 06:03:00,1.27145,1.27155,1.27128,1.27145,61100000.0
2009-11-27 06:04:00,1.27145,1.27155,1.27145,1.27145,25600000.0
2009-11-27 06:05:00,1.27145,1.2718,1.2714,1.27145,49600000.0
2009-11-27 06:06:00,1.27145,1.27175,1.27145,1.2717,44000000.0
2009-11-27 06:07:00,1.2716,1.27175,1.2714,1.27145,132100000.0
2009-11-27 06:08:00,1.27145,1.27145,1.2714,1.2714,189000000.0
2009-11-27 06:09:00,1.2714,1.2714,1.27018,1.27095,189400000.0
2009-11-27 06:10:00,1.27095,1.27145,1.27085,1.27125,59200000.0
2009-11-27 06:11:00,1.27125,1.2714,1.27015,1.27035,85300000.0
2009-11-27 06:12:00,1.27045,1.2706,1.27025,1.2706,35200000.0
2009-11-27 06:13:00,1.27055,1.27055,1.27045,1.27045,49300000.0
2009-11-27 06:14:00,1.27045,1.2706,1.27045,1.27045,27500000.0
2009-11-27 06:15:00,1.27045,1.27045,1.26985,1.2701,81400000.0
2009-11-27 06:16:00,1.2701,1.27065,1.27005,1.27045,96500000.0
2009-11-27 06:17:00,1.27055,1.27075,1.26955,1.27045,97200000.0
2009-11-27 06:18:00,1.2702,1.27075,1.26955,1.26955,123500000.0
2009-11-27 06:19:00,1.26955,1.2697,1.2685,1.2697,141600000.0
2009-11-27 06:20:00,1.2697,1.27025,1.26935,1.26965,131300000.0
2009-11-27 06:21:00,1.26965,1.2708,1.26935,1.26955,111600000.0
2009-11-27 06:22:00,1.26965,1.27015,1.2695,1.26975,122600000.0
2009-11-27 06:23:00,1.26985,1.27025,1.2697,1.2697,112600000.0
2009-11-27 06:24:00,1.26975,1.27005,1.2694,1.26965,84400000.0
2009-11-27 06:25:00,1.26965,1.27005,1.26965,1.26995,43200000.0
2009-11-27 06:26:00,1.26995,1.27005,1.26945,1.26975,35200000.0
2009-11-27 06:27:00,1.26975,1.27005,1.26965,1.26995,41800000.0
2009-11-27 06:28:00,1.26995,1.27025,1.2694,1.26995,65600000.0
2009-11-27 06:29:00,1.27005,1.27005,1.26985,1.26995,110400000.0
2009-11-27 06:30:00,1.26985,1.27015,1.26965,1.27005,97600000.0
2009-11-27 06:31:00,1.26995,1.27045,1.26995,1.26995,76700000.0
2009-11-27 06:32:00,1.26995,1.27075,1.2696,1.27075,141600000.0
2009-11-27 06:33:00,1.27065,1.2709,1.27015,1.2709,157200000.0
2009-11-27 06:34:00,1.27085,1.27095,1.2703,1.2704,99600000.0
2009-11-27 06:35:00,1.2704,1.2714,1.27005,1.2714,193700000.0
2009-11-27 06:36:00,1.2714,1.2714,1.27055,1.2712,258000000.0
2009-11-27 06:37:00,1.2712,1.2712,1.27065,1.27085,139700000.0
2009-11-27 06:38:00,1.27085,1.27095,1.2704,1.2705,56500000.0
2009-11-27 06:39:00,1.2705,1.27095,1.27045,1.27095,42300000.0
2009-11-27 06:40:00,1.27095,1.27155,1.2704,1.2705,225400000.0
2009-11-27 06:41:00,1.27065,1.27165,1.2704,1.27145,390900000.0
2009-11-27 06:42:00,1.27155,1.27185,1.27112,1.27142,468600000.0
2009-11-27 06:43:00,1.2715,1.2718,1.27032,1.2708,294100000.0
2009-11-27 06:44:00,1.27095,1.271,1.2699,1.27005,124800000.0
2009-11-27 06:45:00,1.27005,1.27045,1.2699,1.26995,56400000.0
2009-11-27 06:46:00,1.26995,1.2705,1.26995,1.2703,51000000.0
2009-11-27 06:47:00,1.27045,1.27085,1.27005,1.27015,62000000.0
2009-11-27 06:48:00,1.27025,1.27045,1.26975,1.27005,71900000.0
2009-11-27 06:49:00,1.27005,1.27055,1.26995,1.2704,96700000.0
2009-11-27 06:50:00,1.2704,1.27075,1.27015,1.27055,114200000.0
2009-11-27 06:51:00,1.27055,1.27075,1.27,1.27055,60900000.0
2009-11-27 06:52:00,1.27065,1.27095,1.2703,1.27065,53000000.0
2009-11-27 06:53:00,1.27065,1.27075,1.27005,1.27015,62400000.0
2009-11-27 06:54:00,1.27025,1.27105,1.2701,1.27065,142500000.0
2009-11-27 06:55:00,1.27065,1.27125,1.27065,1.27095,105600000.0
2009-11-27 06:56:00,1.27095,1.27105,1.27035,1.27035,60200000.0
2009-11-27 06:57:00,1.27035,1.2705,1.26995,1.27015,95300000.0
2009-11-27 06:58:00,1.27015,1.27035,1.26995,1.26995,73600000.0
2009-11-27 06:59:00,1.27005,1.2717,1.27005,1.2711,214000000.0
2009-11-27 07:00:00,1.2711,1.2711,1.27005,1.27055,65700000.0
2009-11-27 07:01:00,1.27055,1.2708,1.27,1.27075,109900000.0
2009-11-27 07:02:00,1.2708,1.2708,1.2702,1.2706,87000000.0
2009-11-27 07:03:00,1.27065,1.27075,1.27025,1.27045,66900000.0
2009-11-27 07:04:00,1.2704,1.2705,1.27025,1.27035,57200000.0
2009-11-27 07:05:00,1.27045,1.27055,1.27015,1.27025,33600000.0
2009-11-27 07:06:00,1.27025,1.27045,1.27015,1.27045,28300000.0
2009-11-27 07:07:00,1.27065,1.27085,1.27035,1.27075,39700000.0
2009-11-27 07:08:00,1.2707,1.27075,1.2705,1.27065,25100000.0
2009-11-27 07:09:00,1.27065,1.27075,1.27005,1.27045,91200000.0
2009-11-27 07:10:00,1.27035,1.27035,1.26995,1.27035,79200000.0
2009-11-27 07:11:00,1.27045,1.27125,1.2703,1.27055,180700000.0
2009-11-27 07:12:00,1.27055,1.27115,1.27045,1.27115,142900000.0
2009-11-27 07:13:00,1.2711,1.2722,1.27105,1.2721,265500000.0
2009-11-27 07:14:00,1.2721,1.2722,1.27035,1.2704,135300000.0
2009-11-27 07:15:00,1.27035,1.27055,1.27015,1.27045,60100000.0
2009-11-27 07:16:00,1.27035,1.2706,1.2702,1.27035,71100000.0
2009-11-27 07:17:00,1.27025,1.27075,1.26975,1.2704,116600000.0
2009-11-27 07:18:00,1.27045,1.2709,1.27015,1.2709,131800000.0
2009-11-27 07:19:00,1.27095,1.27135,1.27075,1.27095,41500000.0
2009-11-27 07:20:00,1.27105,1.27185,1.27025,1.27095,149500000.0
2009-11-27 07:21:00,1.27095,1.27115,1.2706,1.27105,62000000.0
2009-11-27 07:22:00,1.27105,1.27115,1.27025,1.27045,72600000.0
2009-11-27 07:23:00,1.27045,1.27065,1.27025,1.27025,68300000.0
2009-11-27 07:24:00,1.27025,1.27055,1.27025,1.27025,31200000.0
2009-11-27 07:25:00,1.27025,1.27055,1.27015,1.27015,40900000.0
2009-11-27 07:26:00,1.27015,1.27055,1.27015,1.27015,77300000.0
2009-11-27 07:27:00,1.27015,1.27035,1.27015,1.27015,80000000.0
2009-11-27 07:28:00,1.27015,1.27015,1.27005,1.27015,32500000.0
2009-11-27 07:29:00,1.27015,1.27065,1.27015,1.27055,80200000.0
2009-11-27 07:30:00,1.27055,1.27075,1.2701,1.27055,146000000.0
2009-11-27 07:31:00,1.27055,1.27075,1.2701,1.27065,144300000.0
2009-11-27 07:32:00,1.27065,1.27135,1.27055,1.2709,105600000.0
2009-11-27 07:33:00,1.27095,1.2713,1.27045,1.27125,72800000.0
2009-11-27 07:34:00,1.27125,1.27165,1.2712,1.2715,82900000.0
2009-11-27 07:35:00,1.27145,1.2717,1.27115,1.27125,49100000.0
2009-11-27 07:36:00,1.27125,1.27155,1.27115,1.27145,116700000.0
2009-11-27 07:37:00,1.2715,1.2715,1.2706,1.27125,128700000.0
2009-11-27 07:38:00,1.2712,1.2713,1.2711,1.2711,74600000.0
2009-11-27 07:39:00,1.27105,1.27145,1.27015,1.27025,125400000.0
2009-11-27 07:40:00,1.27065,1.27195,1.2706,1.27135,260800000.0
2009-11-27 07:41:00,1.27135,1.27165,1.27035,1.27075,187700000.0
2009-11-27 07:42:00,1.27065,1.2718,1.2704,1.27115,154700000.0
2009-11-27 07:43:00,1.2713,1.27223,1.2709,1.2716,267700000.0
2009-11-27 07:44:00,1.27135,1.27175,1.27075,1.27075,275300000.0
2009-11-27 07:45:00,1.27075,1.27205,1.27075,1.27195,164700000.0
2009-11-27 07:46:00,1.27195,1.27215,1.2707,1.27175,337300000.0
2009-11-27 07:47:00,1.2715,1.2716,1.27105,1.27145,173000000.0
2009-11-27 07:48:00,1.27135,1.27145,1.27055,1.27135,107600000.0
2009-11-27 07:49:00,1.27135,1.27185,1.2703,1.2703,139500000.0
2009-11-27 07:50:00,1.2702,1.27195,1.2701,1.27155,254400000.0
2009-11-27 07:51:00,1.27155,1.27175,1.27065,1.27125,177100000.0
2009-11-27 07:52:00,1.27145,1.2722,1.2709,1.27135,232700000.0
2009-11-27 07:53:00,1.27125,1.27125,1.2703,1.27055,112200000.0
2009-11-27 07:54:00,1.27055,1.27165,1.27055,1.27165,112200000.0
2009-11-27 07:55:00,1.27165,1.27215,1.26978,1.27185,207900000.0
2009-11-27 07:56:00,1.27185,1.2723,1.2709,1.27145,248100000.0
2009-11-27 07:57:00,1.27135,1.2722,1.27135,1.27155,220400000.0
2009-11-27 07:58:00,1.27145,1.27215,1.2713,1.27165,354300000.0
2009-11-27 07:59:00,1.27175,1.27205,1.27085,1.2716,239300000.0
2009-11-27 08:00:00,1.27165,1.27185,1.27115,1.27185,189000000.0
2009-11-27 08:01:00,1.27185,1.27205,1.2705,1.27135,282800000.0
2009-11-27 08:02:00,1.27135,1.27165,1.27005,1.27095,181200000.0
2009-11-27 08:03:00,1.2711,1.27135,1.2708,1.27115,95200000.0
2009-11-27 08:04:00,1.27115,1.27125,1.2701,1.27025,99100000.0
2009-11-27 08:05:00,1.27035,1.2709,1.27015,1.27045,89900000.0
2009-11-27 08:06:00,1.27045,1.27085,1.27045,1.27075,64100000.0
2009-11-27 08:07:00,1.27075,1.27075,1.2702,1.27065,58400000.0
2009-11-27 08:08:00,1.27065,1.27095,1.2704,1.27095,36800000.0
2009-11-27 08:09:00,1.27095,1.27175,1.27095,1.27175,106100000.0
2009-11-27 08:10:00,1.27175,1.27195,1.27155,1.2716,157900000.0
2009-11-27 08:11:00,1.27165,1.27185,1.27055,1.2709,109500000.0
2009-11-27 08:12:00,1.27095,1.27105,1.27035,1.27085,91100000.0
2009-11-27 08:13:00,1.27085,1.2711,1.2707,1.27105,32700000.0
2009-11-27 08:14:00,1.27105,1.27145,1.27045,1.2714,108500000.0
2009-11-27 08:15:00,1.27145,1.2717,1.27125,1.2717,72300000.0
2009-11-27 08:16:00,1.2717,1.272,1.2708,1.27135,164100000.0
2009-11-27 08:17:00,1.27135,1.27165,1.27115,1.27155,347800000.0
2009-11-27 08:18:00,1.27155,1.27155,1.2702,1.2704,169600000.0
2009-11-27 08:19:00,1.27025,1.27095,1.27015,1.2704,69000000.0
2009-11-27 08:20:00,1.27045,1.2711,1.2702,1.27085,68800000.0
2009-11-27 08:21:00,1.27075,1.27115,1.27065,1.27105,52400000.0
2009-11-27 08:22:00,1.27105,1.27125,1.27095,1.2711,56000000.0
2009-11-27 08:23:00,1.27115,1.27175,1.27095,1.27165,73000000.0
2009-11-27 08:24:00,1.27175,1.27175,1.27115,1.2713,94000000.0
2009-11-27 08:25:00,1.2714,1.27175,1.27095,1.27125,115400000.0
2009-11-27 08:26:00,1.27125,1.2716,1.27105,1.27105,234200000.0
2009-11-27 08:27:00,1.27095,1.27115,1.27095,1.27115,10800000.0
2009-11-27 08:28:00,1.27105,1.27115,1.2706,1.2708,103700000.0
2009-11-27 08:29:00,1.2708,1.27115,1.2708,1.27115,45300000.0
2009-11-27 08:30:00,1.2713,1.27155,1.2711,1.2715,59500000.0
2009-11-27 08:31:00,1.27155,1.27165,1.2713,1.27155,57300000.0
2009-11-27 08:32:00,1.2716,1.2717,1.2711,1.27165,63600000.0
2009-11-27 08:33:00,1.27165,1.2717,1.27135,1.27145,20300000.0
2009-11-27 08:34:00,1.2714,1.2714,1.27065,1.27075,54500000.0
2009-11-27 08:35:00,1.27075,1.27085,1.27075,1.27075,14700000.0
2009-11-27 08:36:00,1.2708,1.2708,1.27045,1.27055,43500000.0
2009-11-27 08:37:00,1.27055,1.27085,1.27055,1.2708,33600000.0
2009-11-27 08:38:00,1.2708,1.2708,1.27055,1.27055,49100000.0
2009-11-27 08:39:00,1.2706,1.27065,1.2702,1.27035,84400000.0
2009-11-27 08:40:00,1.27035,1.27085,1.27025,1.27075,64300000.0
2009-11-27 08:41:00,1.27075,1.27125,1.2702,1.27025,76200000.0
2009-11-27 08:42:00,1.2703,1.27045,1.27025,1.27025,38100000.0
2009-11-27 08:43:00,1.27025,1.2703,1.27025,1.27025,29400000.0
2009-11-27 08:44:00,1.27025,1.2706,1.27015,1.2703,54800000.0
2009-11-27 08:45:00,1.2703,1.2704,1.2702,1.27035,29600000.0
2009-11-27 08:46:00,1.2703,1.2703,1.27015,1.27025,19900000.0
2009-11-27 08:47:00,1.27025,1.2711,1.2702,1.2703,109900000.0
2009-11-27 08:48:00,1.2703,1.2709,1.2703,1.27065,73800000.0
2009-11-27 08:49:00,1.27065,1.27115,1.27065,1.2711,72700000.0
2009-11-27 08:50:00,1.27115,1.27135,1.2707,1.27115,81100000.0
2009-11-27 08:51:00,1.27115,1.27145,1.27065,1.2711,91600000.0
2009-11-27 08:52:00,1.27085,1.2714,1.27085,1.2712,84000000.0
2009-11-27 08:53:00,1.2712,1.27145,1.2701,1.27025,71800000.0
2009-11-27 08:54:00,1.27025,1.2707,1.2702,1.27035,36400000.0
2009-11-27 08:55:00,1.27045,1.2712,1.2702,1.2712,52700000.0
2009-11-27 08:56:00,1.2712,1.2712,1.2708,1.27095,45700000.0
2009-11-27 08:57:00,1.27105,1.27155,1.27015,1.27135,79800000.0
2009-11-27 08:58:00,1.27135,1.2719,1.27075,1.27155,170400000.0
2009-11-27 08:59:00,1.27155,1.27165,1.27025,1.27135,184100000.0
2009-11-27 09:00:00,1.27135,1.27145,1.27065,1.27065,99600000.0
2009-11-27 09:01:00,1.27065,1.27175,1.27045,1.27155,118100000.0
2009-11-27 09:02:00,1.27165,1.27255,1.27135,1.27255,156100000.0
2009-11-27 09:03:00,1.2726,1.2726,1.27165,1.2719,51800000.0
2009-11-27 09:04:00,1.27205,1.2723,1.27155,1.27205,79500000.0
2009-11-27 09:05:00,1.2722,1.2723,1.27105,1.2718,96100000.0
2009-11-27 09:06:00,1.272,1.272,1.27075,1.271,99900000.0
2009-11-27 09:07:00,1.27115,1.2713,1.2707,1.2707,159600000.0
2009-11-27 09:08:00,1.2707,1.27125,1.2707,1.27075,203600000.0
2009-11-27 09:09:00,1.27075,1.27115,1.2706,1.2711,207600000.0
2009-11-27 09:10:00,1.2711,1.27175,1.2711,1.2717,138200000.0
2009-11-27 09:11:00,1.27175,1.272,1.27135,1.2714,112000000.0
2009-11-27 09:12:00,1.27135,1.27195,1.2708,1.2717,260700000.0
2009-11-27 09:13:00,1.27175,1.27205,1.27135,1.27195,183800000.0
2009-11-27 09:14:00,1.272,1.27215,1.2713,1.2721,158800000.0
2009-11-27 09:15:00,1.2721,1.2721,1.2713,1.2715,131700000.0
2009-11-27 09:16:00,1.27145,1.2716,1.2705,1.2716,191800000.0
2009-11-27 09:17:00,1.2716,1.27185,1.27065,1.2711,146200000.0
2009-11-27 09:18:00,1.2711,1.2721,1.2708,1.27115,167100000.0
2009-11-27 09:19:00,1.27115,1.27155,1.27065,1.27125,185200000.0
2009-11-27 09:20:00,1.27115,1.27125,1.27055,1.27065,143000000.0
2009-11-27 09:21:00,1.27065,1.27135,1.27065,1.27075,89800000.0
2009-11-27 09:22:00,1.27075,1.27185,1.2706,1.2717,174800000.0
2009-11-27 09:23:00,1.2715,1.27175,1.27065,1.2715,190500000.0
2009-11-27 09:24:00,1.2717,1.2717,1.27045,1.27155,131800000.0
2009-11-27 09:25:00,1.2716,1.2717,1.27055,1.27105,159200000.0
2009-11-27 09:26:00,1.2712,1.27135,1.27055,1.27065,71000000.0
2009-11-27 09:27:00,1.2708,1.2717,1.2706,1.27105,129000000.0
2009-11-27 09:28:00,1.2711,1.2723,1.271,1.27215,150000000.0
2009-11-27 09:29:00,1.27225,1.2726,1.27105,1.27105,186700000.0
2009-11-27 09:30:00,1.27105,1.2713,1.27045,1.27085,149400000.0
2009-11-27 09:31:00,1.27085,1.27165,1.2707,1.2715,234400000.0
2009-11-27 09:32:00,1.27145,1.27245,1.27135,1.27165,177800000.0
2009-11-27 09:33:00,1.27155,1.2722,1.27155,1.2719,114200000.0
2009-11-27 09:34:00,1.2719,1.27215,1.27165,1.27185,68500000.0
2009-11-27 09:35:00,1.2715,1.2731,1.27105,1.2726,289500000.0
2009-11-27 09:36:00,1.2726,1.2726,1.2714,1.27155,85300000.0
2009-11-27 09:37:00,1.2714,1.27155,1.27115,1.27125,102100000.0
2009-11-27 09:38:00,1.27125,1.2718,1.27115,1.27155,94600000.0
2009-11-27 09:39:00,1.2716,1.2717,1.2712,1.2716,54400000.0
2009-11-27 09:40:00,1.2717,1.2735,1.27155,1.2725,324700000.0
2009-11-27 09:41:00,1.2725,1.27375,1.27223,1.27325,116400000.0
2009-11-27 09:42:00,1.2736,1.2739,1.27205,1.2723,324200000.0
2009-11-27 09:43:00,1.27245,1.27245,1.2716,1.27185,158780000.0
2009-11-27 09:44:00,1.27185,1.27245,1.27175,1.2722,211400000.0
2009-11-27 09:45:00,1.27215,1.27345,1.27215,1.27335,301700000.0
2009-11-27 09:46:00,1.27335,1.2739,1.27245,1.27325,331000000.0
2009-11-27 09:47:00,1.27325,1.27375,1.2718,1.27205,141700000.0
2009-11-27 09:48:00,1.27205,1.27205,1.27195,1.27195,47600000.0
2009-11-27 09:49:00,1.27195,1.2728,1.27185,1.2728,123700000.0
2009-11-27 09:50:00,1.27285,1.2733,1.27185,1.27255,170000000.0
2009-11-27 09:51:00,1.27245,1.2732,1.2722,1.27315,106200000.0
2009-11-27 09:52:00,1.27315,1.27345,1.2719,1.27195,114000000.0
2009-11-27 09:53:00,1.27195,1.27205,1.27175,1.27185,47800000.0
2009-11-27 09:54:00,1.27185,1.27195,1.27185,1.27195,46200000.0
2009-11-27 09:55:00,1.27195,1.2721,1.2718,1.27185,47300000.0
2009-11-27 09:56:00,1.27185,1.27195,1.27185,1.27185,56400000.0
2009-11-27 09:57:00,1.27185,1.27185,1.27185,1.27185,54000000.0
2009-11-27 09:58:00,1.27185,1.2722,1.27175,1.2722,65300000.0
2009-11-27 09:59:00,1.27225,1.2723,1.2719,1.2721,44900000.0
2009-11-27 10:00:00,1.272,1.2721,1.2718,1.27185,77400000.0
2009-11-27 10:01:00,1.27195,1.27235,1.2718,1.27185,61300000.0
2009-11-27 10:02:00,1.27185,1.2726,1.27185,1.2724,75500000.0
2009-11-27 10:03:00,1.27225,1.27225,1.27137,1.27205,86400000.0
2009-11-27 10:04:00,1.2721,1.27245,1.27185,1.27205,133300000.0
2009-11-27 10:05:00,1.27195,1.27225,1.27175,1.27185,127500000.0
2009-11-27 10:06:00,1.27185,1.272,1.27185,1.272,72100000.0
2009-11-27 10:07:00,1.272,1.27235,1.27175,1.27185,99600000.0
2009-11-27 10:08:00,1.27185,1.27185,1.2716,1.27165,73160000.0
2009-11-27 10:09:00,1.27165,1.27225,1.27165,1.27205,107000000.0
2009-11-27 10:10:00,1.2721,1.27245,1.2718,1.27205,174800000.0
2009-11-27 10:11:00,1.27205,1.27275,1.27205,1.27225,73900000.0
2009-11-27 10:12:00,1.27225,1.2728,1.27195,1.27275,82800000.0
2009-11-27 10:13:00,1.2728,1.27285,1.27215,1.2726,145400000.0
2009-11-27 10:14:00,1.27235,1.2731,1.2723,1.27305,92600000.0
2009-11-27 10:15:00,1.2731,1.27345,1.272,1.2721,91300000.0
2009-11-27 10:16:00,1.2721,1.2722,1.2716,1.27185,145120000.0
2009-11-27 10:17:00,1.27175,1.27185,1.27018,1.2716,122920000.0
2009-11-27 10:18:00,1.2716,1.2719,1.27108,1.27185,142260000.0
2009-11-27 10:19:00,1.27195,1.27285,1.2717,1.27285,166800000.0
2009-11-27 10:20:00,1.2727,1.27305,1.27195,1.27265,170400000.0
2009-11-27 10:21:00,1.27265,1.2733,1.27255,1.2731,138900000.0
2009-11-27 10:22:00,1.27285,1.27325,1.2725,1.27255,78700000.0
2009-11-27 10:23:00,1.27255,1.27305,1.2724,1.2728,103000000.0
2009-11-27 10:24:00,1.2728,1.27295,1.27265,1.27285,79300000.0
2009-11-27 10:25:00,1.27295,1.2731,1.27265,1.2727,80400000.0
2009-11-27 10:26:00,1.27275,1.27275,1.2712,1.27215,201000000.0
2009-11-27 10:27:00,1.27215,1.273,1.2716,1.2728,220000000.0
2009-11-27 10:28:00,1.2727,1.2727,1.2721,1.2724,209600000.0
2009-11-27 10:29:00,1.2725,1.2729,1.27185,1.2724,166500000.0
2009-11-27 10:30:00,1.27255,1.27285,1.27185,1.27225,118400000.0
2009-11-27 10:31:00,1.27225,1.27275,1.2712,1.27205,186100000.0
2009-11-27 10:32:00,1.27195,1.2728,1.2714,1.27275,148800000.0
2009-11-27 10:33:00,1.27285,1.27285,1.27195,1.2727,123900000.0
2009-11-27 10:34:00,1.27285,1.27325,1.2719,1.2726,231900000.0
2009-11-27 10:35:00,1.2727,1.2729,1.27195,1.2729,136300000.0
2009-11-27 10:36:00,1.2727,1.273,1.2724,1.27285,119800000.0
2009-11-27 10:37:00,1.2729,1.273,1.27265,1.2729,74700000.0
2009-11-27 10:38:00,1.27295,1.27305,1.2723,1.27235,96500000.0
2009-11-27 10:39:00,1.27235,1.27245,1.27175,1.2723,75000000.0
2009-11-27 10:40:00,1.2723,1.27265,1.27165,1.27255,112300000.0
2009-11-27 10:41:00,1.2723,1.2726,1.2718,1.27245,123500000.0
2009-11-27 10:42:00,1.27235,1.27295,1.27185,1.27235,135200000.0
2009-11-27 10:43:00,1.27235,1.27235,1.2711,1.27155,84500000.0
2009-11-27 10:44:00,1.27155,1.27185,1.27115,1.27125,77400000.0
2009-11-27 10:45:00,1.27125,1.27145,1.27083,1.27145,133600000.0
2009-11-27 10:46:00,1.27145,1.27155,1.27085,1.27155,102600000.0
2009-11-27 10:47:00,1.27145,1.27155,1.2708,1.27135,87000000.0
2009-11-27 10:48:00,1.2715,1.27185,1.27135,1.27165,53600000.0
2009-11-27 10:49:00,1.27155,1.27165,1.27085,1.27125,80000000.0
2009-11-27 10:50:00,1.27115,1.27155,1.2709,1.27145,99200000.0
2009-11-27 10:51:00,1.27155,1.27155,1.2709,1.27095,108200000.0
2009-11-27 10:52:00,1.2711,1.27185,1.27105,1.27175,89600000.0
2009-11-27 10:53:00,1.27185,1.27185,1.27135,1.27155,65600000.0
2009-11-27 10:54:00,1.27155,1.2719,1.2713,1.27135,161400000.0
2009-11-27 10:55:00,1.27135,1.27175,1.27105,1.27155,114800000.0
2009-11-27 10:56:00,1.27165,1.27165,1.27125,1.27135,61600000.0
2009-11-27 10:57:00,1.27145,1.27195,1.27135,1.27165,58400000.0
2009-11-27 10:58:00,1.2716,1.2723,1.2712,1.27215,178700000.0
2009-11-27 10:59:00,1.27215,1.27215,1.27165,1.27185,94400000.0
2009-11-27 11:00:00,1.2718,1.27235,1.2716,1.272,139300000.0
2009-11-27 11:01:00,1.272,1.27245,1.2719,1.27225,83800000.0
2009-11-27 11:02:00,1.2724,1.2726,1.27175,1.27195,71900000.0
2009-11-27 11:03:00,1.27195,1.27195,1.27185,1.2719,30000000.0
2009-11-27 11:04:00,1.27185,1.27195,1.27175,1.27185,32800000.0
2009-11-27 11:05:00,1.27185,1.27215,1.27155,1.27175,119900000.0
2009-11-27 11:06:00,1.27175,1.2722,1.2716,1.27215,86800000.0
2009-11-27 11:07:00,1.2721,1.27215,1.2712,1.27165,96400000.0
2009-11-27 11:08:00,1.27165,1.27165,1.27145,1.27145,61000000.0
2009-11-27 11:09:00,1.27145,1.27155,1.271,1.27115,87000000.0
2009-11-27 11:10:00,1.27115,1.27165,1.27085,1.27165,123200000.0
2009-11-27 11:11:00,1.27165,1.27175,1.2712,1.27125,126000000.0
2009-11-27 11:12:00,1.27125,1.27185,1.27125,1.27165,70500000.0
2009-11-27 11:13:00,1.27155,1.27195,1.2713,1.27185,42400000.0
2009-11-27 11:14:00,1.2718,1.27235,1.2718,1.27205,84400000.0
2009-11-27 11:15:00,1.27205,1.27235,1.27165,1.27205,87100000.0
2009-11-27 11:16:00,1.27205,1.27225,1.27165,1.27165,70600000.0
2009-11-27 11:17:00,1.27165,1.27165,1.27085,1.27085,96800000.0
2009-11-27 11:18:00,1.27085,1.27085,1.2701,1.27055,82900000.0
2009-11-27 11:19:00,1.27055,1.27145,1.27055,1.2714,135200000.0
2009-11-27 11:20:00,1.27155,1.27175,1.2714,1.27165,101800000.0
2009-11-27 11:21:00,1.27175,1.2725,1.27055,1.27205,139000000.0
2009-11-27 11:22:00,1.272,1.2722,1.2715,1.2716,129800000.0
2009-11-27 11:23:00,1.27165,1.27195,1.27155,1.27175,55600000.0
2009-11-27 11:24:00,1.2718,1.27215,1.27165,1.27205,122000000.0
2009-11-27 11:25:00,1.27215,1.27225,1.27185,1.27195,70400000.0
2009-11-27 11:26:00,1.27185,1.27205,1.2716,1.27195,51200000.0
2009-11-27 11:27:00,1.27175,1.27195,1.27125,1.27135,98200000.0
2009-11-27 11:28:00,1.27125,1.27165,1.2709,1.27105,158800000.0
2009-11-27 11:29:00,1.27105,1.27145,1.2706,1.27125,102400000.0
2009-11-27 11:30:00,1.27125,1.27175,1.2707,1.27095,179400000.0
2009-11-27 11:31:00,1.271,1.2711,1.27005,1.27055,208600000.0
2009-11-27 11:32:00,1.27045,1.2708,1.27,1.27035,134100000.0
2009-11-27 11:33:00,1.27025,1.27085,1.26945,1.2707,164600000.0
2009-11-27 11:34:00,1.2707,1.27115,1.2705,1.27095,120900000.0
2009-11-27 11:35:00,1.27105,1.27125,1.2705,1.271,143900000.0
2009-11-27 11:36:00,1.271,1.27115,1.2709,1.2711,57500000.0
2009-11-27 11:37:00,1.27115,1.2715,1.27095,1.27105,92900000.0
2009-11-27 11:38:00,1.27105,1.27135,1.2707,1.2711,79600000.0
2009-11-27 11:39:00,1.27105,1.2713,1.27065,1.2709,128000000.0
2009-11-27 11:40:00,1.271,1.27135,1.27085,1.2709,78800000.0
2009-11-27 11:41:00,1.27085,1.2709,1.27055,1.27065,106500000.0
2009-11-27 11:42:00,1.27065,1.271,1.27055,1.27085,85700000.0
2009-11-27 11:43:00,1.2709,1.2717,1.2706,1.27085,232600000.0
2009-11-27 11:44:00,1.2709,1.2709,1.2705,1.27055,77100000.0
2009-11-27 11:45:00,1.27055,1.27075,1.27045,1.27055,72200000.0
2009-11-27 11:46:00,1.27055,1.27105,1.2704,1.2709,93100000.0
2009-11-27 11:47:00,1.27095,1.27115,1.2706,1.2709,101100000.0
2009-11-27 11:48:00,1.27095,1.2712,1.27065,1.271,108800000.0
2009-11-27 11:49:00,1.27105,1.27105,1.27055,1.27065,43800000.0
2009-11-27 11:50:00,1.27075,1.27075,1.27055,1.27065,85000000.0
2009-11-27 11:51:00,1.27055,1.2711,1.2705,1.27085,72700000.0
2009-11-27 11:52:00,1.27095,1.27105,1.27055,1.27055,72600000.0
2009-11-27 11:53:00,1.27055,1.27115,1.27055,1.2709,91600000.0
2009-11-27 11:54:00,1.27115,1.2716,1.27105,1.2713,89100000.0
2009-11-27 11:55:00,1.2714,1.2715,1.2707,1.2707,172600000.0
2009-11-27 11:56:00,1.27075,1.27125,1.27075,1.271,85600000.0
2009-11-27 11:57:00,1.27105,1.2713,1.27065,1.2708,364600000.0
2009-11-27 11:58:00,1.2708,1.2713,1.27055,1.271,407800000.0
2009-11-27 11:59:00,1.271,1.27105,1.2705,1.27055,195000000.0
2009-11-27 12:00:00,1.27055,1.27105,1.2705,1.27095,146400000.0
2009-11-27 12:01:00,1.27085,1.271,1.2705,1.2707,36800000.0
2009-11-27 12:02:00,1.2706,1.2706,1.27055,1.27055,14000000.0
2009-11-27 12:03:00,1.27055,1.27065,1.27025,1.27055,61800000.0
2009-11-27 12:04:00,1.27055,1.27055,1.27005,1.27045,53000000.0
2009-11-27 12:05:00,1.27045,1.27045,1.27035,1.27045,33400000.0
2009-11-27 12:06:00,1.27045,1.27045,1.27013,1.27045,30000000.0
2009-11-27 12:07:00,1.27065,1.27075,1.27045,1.27045,67400000.0
2009-11-27 12:08:00,1.27045,1.27105,1.27045,1.27085,44200000.0
2009-11-27 12:09:00,1.27095,1.2715,1.2706,1.2713,134000000.0
2009-11-27 12:10:00,1.27125,1.2714,1.27105,1.27125,155000000.0
2009-11-27 12:11:00,1.2712,1.27135,1.27085,1.27115,99600000.0
2009-11-27 12:12:00,1.27115,1.2715,1.2709,1.27135,90700000.0
2009-11-27 12:13:00,1.27145,1.2716,1.27085,1.2713,129600000.0
2009-11-27 12:14:00,1.2713,1.27195,1.2712,1.27175,109700000.0
2009-11-27 12:15:00,1.2719,1.27195,1.27145,1.27165,113200000.0
2009-11-27 12:16:00,1.27165,1.27195,1.2712,1.2713,76100000.0
2009-11-27 12:17:00,1.2714,1.27205,1.27125,1.27205,108400000.0
2009-11-27 12:18:00,1.27205,1.27205,1.271,1.27115,77500000.0
2009-11-27 12:19:00,1.2711,1.27145,1.2708,1.2712,109500000.0
2009-11-27 12:20:00,1.27125,1.27135,1.27065,1.27095,130600000.0
2009-11-27 12:21:00,1.271,1.2713,1.27085,1.271,110000000.0
2009-11-27 12:22:00,1.27105,1.2715,1.2709,1.27115,110100000.0
2009-11-27 12:23:00,1.2712,1.27155,1.2706,1.27125,158500000.0
2009-11-27 12:24:00,1.2712,1.2717,1.2712,1.27155,77900000.0
2009-11-27 12:25:00,1.27155,1.27185,1.2712,1.27175,126600000.0
2009-11-27 12:26:00,1.27165,1.2718,1.2715,1.2718,30000000.0
2009-11-27 12:27:00,1.27185,1.27235,1.271,1.27195,113800000.0
2009-11-27 12:28:00,1.27195,1.272,1.27095,1.27115,183200000.0
2009-11-27 12:29:00,1.27115,1.2719,1.2708,1.27175,89500000.0
2009-11-27 12:30:00,1.27175,1.27195,1.27155,1.27165,32500000.0
2009-11-27 12:31:00,1.27165,1.27215,1.27155,1.27215,101800000.0
2009-11-27 12:32:00,1.2721,1.27215,1.27155,1.2719,101200000.0
2009-11-27 12:33:00,1.2719,1.2719,1.2715,1.2717,56700000.0
2009-11-27 12:34:00,1.2717,1.27185,1.2713,1.27155,107900000.0
2009-11-27 12:35:00,1.27165,1.27165,1.27115,1.27135,91300000.0
2009-11-27 12:36:00,1.27145,1.27145,1.27115,1.27125,38900000.0
2009-11-27 12:37:00,1.27125,1.27165,1.2709,1.27115,43200000.0
2009-11-27 12:38:00,1.27115,1.27155,1.27095,1.27135,68200000.0
2009-11-27 12:39:00,1.27125,1.2717,1.27125,1.27155,74600000.0
2009-11-27 12:40:00,1.27145,1.27165,1.27095,1.27135,99000000.0
2009-11-27 12:41:00,1.27135,1.27155,1.27095,1.27155,65900000.0
2009-11-27 12:42:00,1.27145,1.27145,1.27125,1.27145,86400000.0
2009-11-27 12:43:00,1.27155,1.27155,1.271,1.27105,88300000.0
2009-11-27 12:44:00,1.27105,1.27135,1.271,1.27135,49000000.0
2009-11-27 12:45:00,1.27135,1.27185,1.2712,1.2712,26800000.0
2009-11-27 12:46:00,1.27145,1.27185,1.27095,1.27105,68800000.0
2009-11-27 12:47:00,1.27105,1.27115,1.27085,1.27105,60800000.0
2009-11-27 12:48:00,1.27115,1.27115,1.2708,1.27095,41600000.0
2009-11-27 12:49:00,1.27095,1.27145,1.27095,1.27135,56600000.0
2009-11-27 12:50:00,1.27145,1.27145,1.27075,1.27085,70200000.0
2009-11-27 12:51:00,1.2707,1.2715,1.2706,1.27145,113600000.0
2009-11-27 12:52:00,1.27155,1.2718,1.27125,1.27135,104800000.0
2009-11-27 12:53:00,1.27145,1.2715,1.2711,1.27125,94100000.0
2009-11-27 12:54:00,1.2712,1.27195,1.2712,1.27195,18600000.0
2009-11-27 12:55:00,1.27195,1.27195,1.2708,1.271,145100000.0
2009-11-27 12:56:00,1.27125,1.2716,1.2705,1.27115,137400000.0
2009-11-27 12:57:00,1.27125,1.27145,1.27105,1.27135,62000000.0
2009-11-27 12:58:00,1.27125,1.2717,1.27095,1.27095,85400000.0
2009-11-27 12:59:00,1.27105,1.27105,1.27065,1.27075,134400000.0
2009-11-27 13:00:00,1.27035,1.2711,1.27025,1.27095,106900000.0
2009-11-27 13:01:00,1.27095,1.27095,1.2704,1.2705,187700000.0
2009-11-27 13:02:00,1.2705,1.27165,1.27025,1.27165,113500000.0
2009-11-27 13:03:00,1.27175,1.27185,1.2711,1.27135,133200000.0
2009-11-27 13:04:00,1.27145,1.27155,1.27115,1.27155,94400000.0
2009-11-27 13:05:00,1.27145,1.27165,1.27115,1.27145,46400000.0
2009-11-27 13:06:00,1.27145,1.27165,1.271,1.2712,194400000.0
2009-11-27 13:07:00,1.27125,1.2718,1.27125,1.2715,97100000.0
2009-11-27 13:08:00,1.27145,1.2719,1.27135,1.2714,82900000.0
2009-11-27 13:09:00,1.2714,1.2715,1.2712,1.2715,40600000.0
2009-11-27 13:10:00,1.2714,1.272,1.2714,1.2719,42800000.0
2009-11-27 13:11:00,1.2719,1.27195,1.271,1.27175,135400000.0
2009-11-27 13:12:00,1.27175,1.27215,1.27175,1.27205,23600000.0
2009-11-27 13:13:00,1.2721,1.27245,1.2721,1.27235,20400000.0
2009-11-27 13:14:00,1.27225,1.27235,1.2719,1.27205,30500000.0
2009-11-27 13:15:00,1.2721,1.2724,1.2719,1.2719,72000000.0
2009-11-27 13:16:00,1.2719,1.27225,1.2718,1.27195,47400000.0
2009-11-27 13:17:00,1.27185,1.27225,1.27185,1.27195,69900000.0
2009-11-27 13:18:00,1.2721,1.27255,1.2721,1.2725,29500000.0
2009-11-27 13:19:00,1.27245,1.27265,1.27202,1.27255,88500000.0
2009-11-27 13:20:00,1.27245,1.2728,1.2722,1.27265,68400000.0
2009-11-27 13:21:00,1.27265,1.27265,1.2717,1.272,84700000.0
2009-11-27 13:22:00,1.27205,1.27255,1.27165,1.2725,74900000.0
2009-11-27 13:23:00,1.2725,1.2733,1.2725,1.2728,96400000.0
2009-11-27 13:24:00,1.2728,1.27345,1.2725,1.2731,112300000.0
2009-11-27 13:25:00,1.2731,1.2732,1.27285,1.27315,27700000.0
2009-11-27 13:26:00,1.27315,1.27325,1.2729,1.2732,61600000.0
2009-11-27 13:27:00,1.27315,1.2733,1.2728,1.27295,64200000.0
2009-11-27 13:28:00,1.2728,1.27305,1.27205,1.27305,79300000.0
2009-11-27 13:29:00,1.27325,1.27325,1.27265,1.27325,108800000.0
2009-11-27 13:30:00,1.27325,1.27385,1.27315,1.27335,292300000.0
2009-11-27 13:31:00,1.27335,1.2736,1.27305,1.2732,214200000.0
2009-11-27 13:32:00,1.2732,1.27375,1.2732,1.27345,252600000.0
2009-11-27 13:33:00,1.2734,1.27375,1.2732,1.27335,184300000.0
2009-11-27 13:34:00,1.27335,1.27393,1.27305,1.27365,202300000.0
2009-11-27 13:35:00,1.27365,1.2739,1.27303,1.27365,306300000.0
2009-11-27 13:36:00,1.27355,1.2739,1.27253,1.2738,366900000.0
2009-11-27 13:37:00,1.2738,1.2738,1.27335,1.27345,388900000.0
2009-11-27 13:38:00,1.27355,1.27385,1.27345,1.27355,259500000.0
2009-11-27 13:39:00,1.27355,1.27355,1.2732,1.27335,179000000.0
2009-11-27 13:40:00,1.2734,1.2737,1.27315,1.27365,145200000.0
2009-11-27 13:41:00,1.27365,1.2739,1.2732,1.2735,214600000.0
2009-11-27 13:42:00,1.27345,1.27375,1.2728,1.27375,233100000.0
2009-11-27 13:43:00,1.27375,1.27435,1.27258,1.27435,255200000.0
2009-11-27 13:44:00,1.27435,1.27455,1.27415,1.27445,276300000.0
2009-11-27 13:45:00,1.27445,1.2748,1.27325,1.27345,182100000.0
2009-11-27 13:46:00,1.27335,1.2743,1.2733,1.2733,119900000.0
2009-11-27 13:47:00,1.27325,1.274,1.27295,1.274,104700000.0
2009-11-27 13:48:00,1.274,1.2741,1.2736,1.2741,50000000.0
2009-11-27 13:49:00,1.2741,1.2747,1.2738,1.2746,122900000.0
2009-11-27 13:50:00,1.2746,1.27475,1.2741,1.27415,281400000.0
2009-11-27 13:51:00,1.27415,1.27455,1.27395,1.2744,59500000.0
2009-11-27 13:52:00,1.2744,1.27475,1.27405,1.2743,120300000.0
2009-11-27 13:53:00,1.2743,1.27475,1.27425,1.2746,229200000.0
2009-11-27 13:54:00,1.2746,1.27475,1.2744,1.27445,280500000.0
2009-11-27 13:55:00,1.2745,1.2745,1.27425,1.27435,96500000.0
2009-11-27 13:56:00,1.27435,1.27435,1.27395,1.27395,10000000.0
2009-11-27 13:57:00,1.27395,1.274,1.27365,1.2737,11000000.0
2009-11-27 13:58:00,1.27365,1.27425,1.27365,1.27415,41300000.0
2009-11-27 13:59:00,1.27405,1.27425,1.27395,1.27415,40000000.0
2009-11-27 14:00:00,1.27415,1.2762,1.27405,1.2757,209200000.0
2009-11-27 14:01:00,1.27585,1.27685,1.2751,1.27675,64700000.0
2009-11-27 14:02:00,1.27675,1.2769,1.2763,1.27645,60700000.0
2009-11-27 14:03:00,1.27645,1.27655,1.27565,1.2758,56100000.0
2009-11-27 14:04:00,1.2756,1.2758,1.275,1.2752,120800000.0
2009-11-27 14:05:00,1.2752,1.27625,1.2751,1.2761,90500000.0
2009-11-27 14:06:00,1.2761,1.2763,1.2755,1.27575,56600000.0
2009-11-27 14:07:00,1.27585,1.27585,1.27535,1.27535,44200000.0
2009-11-27 14:08:00,1.2754,1.27595,1.27535,1.2755,61300000.0
2009-11-27 14:09:00,1.27555,1.27615,1.27555,1.2756,76700000.0
2009-11-27 14:10:00,1.27555,1.2763,1.27545,1.2762,87600000.0
2009-11-27 14:11:00,1.2763,1.2763,1.27565,1.27575,89800000.0
2009-11-27 14:12:00,1.27575,1.2759,1.27555,1.2759,41600000.0
2009-11-27 14:13:00,1.2759,1.27675,1.27518,1.27675,95300000.0
2009-11-27 14:14:00,1.27655,1.27735,1.2763,1.2773,108600000.0
2009-11-27 14:15:00,1.27735,1.2774,1.27705,1.2771,67800000.0
2009-11-27 14:16:00,1.2771,1.2773,1.27695,1.277,52400000.0
2009-11-27 14:17:00,1.277,1.27735,1.2767,1.2773,98500000.0
2009-11-27 14:18:00,1.2773,1.2775,1.27685,1.2773,107800000.0
2009-11-27 14:19:00,1.2771,1.27725,1.27645,1.27685,92600000.0
2009-11-27 14:20:00,1.2769,1.27705,1.2765,1.27675,83800000.0
2009-11-27 14:21:00,1.27685,1.27695,1.27675,1.27685,56100000.0
2009-11-27 14:22:00,1.27675,1.27685,1.27655,1.27665,28200000.0
2009-11-27 14:23:00,1.2766,1.2773,1.2764,1.2771,74200000.0
2009-11-27 14:24:00,1.2771,1.2771,1.27635,1.27675,118300000.0
2009-11-27 14:25:00,1.27655,1.2773,1.27645,1.27725,108600000.0
2009-11-27 14:26:00,1.277,1.2775,1.27685,1.2774,129200000.0
2009-11-27 14:27:00,1.2777,1.27775,1.2773,1.27735,74500000.0
2009-11-27 14:28:00,1.27745,1.27775,1.27695,1.27735,115900000.0
2009-11-27 14:29:00,1.27725,1.2775,1.27705,1.27745,87900000.0
2009-11-27 14:30:00,1.27725,1.27805,1.27715,1.27745,135700000.0
2009-11-27 14:31:00,1.27745,1.2778,1.27705,1.2773,104800000.0
2009-11-27 14:32:00,1.27735,1.278,1.2772,1.27765,111600000.0
2009-11-27 14:33:00,1.27755,1.2779,1.27715,1.2772,88900000.0
2009-11-27 14:34:00,1.27715,1.27755,1.27705,1.27745,98100000.0
2009-11-27 14:35:00,1.27745,1.2777,1.2772,1.2774,59200000.0
2009-11-27 14:36:00,1.27755,1.27755,1.27745,1.27745,19200000.0
2009-11-27 14:37:00,1.2777,1.2778,1.27725,1.27765,78500000.0
2009-11-27 14:38:00,1.27765,1.2781,1.2774,1.2778,85900000.0
2009-11-27 14:39:00,1.27785,1.27795,1.27715,1.2775,109400000.0
2009-11-27 14:40:00,1.27745,1.27765,1.27735,1.27755,38400000.0
2009-11-27 14:41:00,1.27765,1.27765,1.2772,1.27755,44600000.0
2009-11-27 14:42:00,1.27745,1.27765,1.2773,1.2773,45300000.0
2009-11-27 14:43:00,1.27745,1.27805,1.27745,1.27775,75000000.0
2009-11-27 14:44:00,1.27775,1.27785,1.2773,1.27765,99200000.0
2009-11-27 14:45:00,1.27765,1.27765,1.2768,1.27735,114300000.0
2009-11-27 14:46:00,1.27735,1.27735,1.27645,1.2766,156700000.0
2009-11-27 14:47:00,1.27655,1.2772,1.27635,1.27685,81800000.0
2009-11-27 14:48:00,1.27695,1.27715,1.27685,1.27695,28800000.0
2009-11-27 14:49:00,1.27685,1.27725,1.27685,1.27705,30400000.0
2009-11-27 14:50:00,1.27695,1.27725,1.2766,1.27725,85000000.0
2009-11-27 14:51:00,1.27725,1.27745,1.2769,1.27735,41600000.0
2009-11-27 14:52:00,1.27735,1.27785,1.2772,1.27775,103700000.0
2009-11-27 14:53:00,1.27755,1.27775,1.27675,1.27675,118800000.0
2009-11-27 14:54:00,1.27675,1.27705,1.2767,1.2768,57300000.0
2009-11-27 14:55:00,1.2768,1.27695,1.27655,1.27665,55600000.0
2009-11-27 14:56:00,1.27665,1.27715,1.27655,1.27695,81200000.0
2009-11-27 14:57:00,1.27695,1.2773,1.27685,1.2772,84200000.0
2009-11-27 14:58:00,1.2772,1.27745,1.27715,1.27735,63900000.0
2009-11-27 14:59:00,1.27715,1.2772,1.27695,1.2771,36500000.0
2009-11-27 15:00:00,1.27715,1.27785,1.2771,1.2776,140000000.0
2009-11-27 15:01:00,1.2777,1.2778,1.2772,1.27775,117100000.0
2009-11-27 15:02:00,1.27775,1.27775,1.2768,1.27725,176100000.0
2009-11-27 15:03:00,1.2769,1.2776,1.2767,1.2775,218400000.0
2009-11-27 15:04:00,1.2775,1.2777,1.27695,1.27695,186500000.0
2009-11-27 15:05:00,1.277,1.27745,1.2766,1.27725,168400000.0
2009-11-27 15:06:00,1.27725,1.27785,1.277,1.27745,169100000.0
2009-11-27 15:07:00,1.2774,1.2776,1.27705,1.27705,131800000.0
2009-11-27 15:08:00,1.27705,1.27725,1.2766,1.27705,121500000.0
2009-11-27 15:09:00,1.27705,1.27745,1.27695,1.27725,102000000.0
2009-11-27 15:10:00,1.27705,1.27725,1.27675,1.27685,116000000.0
2009-11-27 15:11:00,1.27685,1.27715,1.27675,1.27715,137200000.0
2009-11-27 15:12:00,1.27715,1.27715,1.27665,1.27675,78800000.0
2009-11-27 15:13:00,1.27685,1.2771,1.2766,1.2766,120100000.0
2009-11-27 15:14:00,1.2766,1.27745,1.2766,1.27725,178100000.0
2009-11-27 15:15:00,1.27745,1.27775,1.277,1.27745,117800000.0
2009-11-27 15:16:00,1.2776,1.2778,1.27735,1.27775,84800000.0
2009-11-27 15:17:00,1.27785,1.27785,1.2771,1.2777,164100000.0
2009-11-27 15:18:00,1.27775,1.2778,1.27725,1.2774,87600000.0
2009-11-27 15:19:00,1.2774,1.2777,1.2772,1.2774,73900000.0
2009-11-27 15:20:00,1.2774,1.2778,1.27695,1.2771,199200000.0
2009-11-27 15:21:00,1.2769,1.2772,1.2769,1.27715,151200000.0
2009-11-27 15:22:00,1.27715,1.2774,1.27695,1.2773,78300000.0
2009-11-27 15:23:00,1.27735,1.27785,1.27715,1.27755,164600000.0
2009-11-27 15:24:00,1.27755,1.27765,1.27725,1.27735,65900000.0
2009-11-27 15:25:00,1.2773,1.27745,1.27705,1.27705,101000000.0
2009-11-27 15:26:00,1.27705,1.2773,1.2769,1.27715,97300000.0
2009-11-27 15:27:00,1.2772,1.2774,1.27677,1.2772,127600000.0
2009-11-27 15:28:00,1.27725,1.2776,1.2771,1.2775,127900000.0
2009-11-27 15:29:00,1.2777,1.27785,1.27745,1.27755,76900000.0
2009-11-27 15:30:00,1.2775,1.2777,1.2771,1.27725,108000000.0
2009-11-27 15:31:00,1.27725,1.27795,1.27715,1.2779,98100000.0
2009-11-27 15:32:00,1.27785,1.27785,1.2775,1.27765,175900000.0
2009-11-27 15:33:00,1.27775,1.27785,1.2774,1.2774,93800000.0
2009-11-27 15:34:00,1.2775,1.27765,1.27735,1.27755,125000000.0
2009-11-27 15:35:00,1.27755,1.27755,1.27695,1.27715,99600000.0
2009-11-27 15:36:00,1.27705,1.27755,1.277,1.27755,76400000.0
2009-11-27 15:37:00,1.27755,1.27755,1.27715,1.27755,76000000.0
2009-11-27 15:38:00,1.27755,1.27755,1.27695,1.27705,123500000.0
2009-11-27 15:39:00,1.27705,1.27735,1.27695,1.27725,127300000.0
2009-11-27 15:40:00,1.27725,1.27735,1.2769,1.277,101000000.0
2009-11-27 15:41:00,1.27705,1.27755,1.2764,1.27755,84600000.0
2009-11-27 15:42:00,1.27755,1.27755,1.27715,1.27755,76800000.0
2009-11-27 15:43:00,1.27755,1.2778,1.2771,1.27755,153000000.0
2009-11-27 15:44:00,1.2775,1.27775,1.27745,1.27755,107100000.0
2009-11-27 15:45:00,1.2775,1.2778,1.27735,1.2777,172800000.0
2009-11-27 15:46:00,1.2777,1.27785,1.2774,1.27755,223400000.0
2009-11-27 15:47:00,1.2775,1.27775,1.27745,1.27755,70800000.0
2009-11-27 15:48:00,1.2776,1.27785,1.2772,1.2777,155600000.0
2009-11-27 15:49:00,1.27775,1.27785,1.2773,1.27745,79300000.0
2009-11-27 15:50:00,1.2775,1.2777,1.2772,1.27725,133300000.0
2009-11-27 15:51:00,1.27725,1.27735,1.27655,1.27685,178000000.0
2009-11-27 15:52:00,1.27685,1.27685,1.27625,1.27665,101900000.0
2009-11-27 15:53:00,1.2766,1.2768,1.2758,1.27645,121900000.0
2009-11-27 15:54:00,1.27655,1.27685,1.2759,1.27675,99400000.0
2009-11-27 15:55:00,1.27685,1.2772,1.276,1.27605,112800000.0
2009-11-27 15:56:00,1.27605,1.27655,1.276,1.2762,149800000.0
2009-11-27 15:57:00,1.2762,1.27685,1.27605,1.27685,102400000.0
2009-11-27 15:58:00,1.27695,1.27705,1.2765,1.27665,136900000.0
2009-11-27 15:59:00,1.27665,1.277,1.27635,1.27645,143400000.0
2009-11-27 16:00:00,1.27635,1.2765,1.2761,1.27625,154000000.0
2009-11-27 16:01:00,1.27635,1.27695,1.27595,1.27685,198100000.0
2009-11-27 16:02:00,1.27685,1.27685,1.27535,1.2755,139100000.0
2009-11-27 16:03:00,1.27555,1.27595,1.27535,1.2757,124680000.0
2009-11-27 16:04:00,1.27565,1.27585,1.27535,1.2754,279340000.0
2009-11-27 16:05:00,1.27545,1.2756,1.27535,1.27535,269120000.0
2009-11-27 16:06:00,1.27535,1.2759,1.27535,1.2759,198200000.0
2009-11-27 16:07:00,1.27585,1.2765,1.2757,1.2764,86400000.0
2009-11-27 16:08:00,1.2763,1.2765,1.2756,1.27645,100700000.0
2009-11-27 16:09:00,1.2765,1.27765,1.276,1.27695,170800000.0
2009-11-27 16:10:00,1.27705,1.27825,1.27685,1.2778,235000000.0
2009-11-27 16:11:00,1.2779,1.27825,1.27715,1.27715,117800000.0
2009-11-27 16:12:00,1.27715,1.27765,1.27675,1.2771,118700000.0
2009-11-27 16:13:00,1.277,1.27715,1.2764,1.2769,87900000.0
2009-11-27 16:14:00,1.27695,1.27695,1.2763,1.27675,104000000.0
2009-11-27 16:15:00,1.27685,1.27715,1.2767,1.27685,112800000.0
2009-11-27 16:16:00,1.2769,1.27745,1.27675,1.2773,101400000.0
2009-11-27 16:17:00,1.27735,1.2776,1.27725,1.27735,97600000.0
2009-11-27 16:18:00,1.27735,1.2776,1.2772,1.2775,98300000.0
2009-11-27 16:19:00,1.2775,1.27815,1.2775,1.27795,94200000.0
2009-11-27 16:20:00,1.27795,1.27815,1.2777,1.27805,40000000.0
2009-11-27 16:21:00,1.27805,1.2782,1.2776,1.27805,118100000.0
2009-11-27 16:22:00,1.27785,1.2782,1.27715,1.27745,139600000.0
2009-11-27 16:23:00,1.27735,1.2775,1.27705,1.2773,112800000.0
2009-11-27 16:24:00,1.2772,1.27745,1.2768,1.27715,139200000.0
2009-11-27 16:25:00,1.27715,1.27775,1.277,1.27765,152100000.0
2009-11-27 16:26:00,1.27765,1.27775,1.27685,1.27725,167000000.0
2009-11-27 16:27:00,1.27725,1.27735,1.27675,1.27695,130500000.0
2009-11-27 16:28:00,1.27695,1.27705,1.27655,1.27695,95300000.0
2009-11-27 16:29:00,1.27695,1.27735,1.27675,1.27685,51200000.0
2009-11-27 16:30:00,1.27685,1.27715,1.27645,1.27685,158800000.0
2009-11-27 16:31:00,1.27695,1.2771,1.27665,1.27695,105400000.0
2009-11-27 16:32:00,1.27695,1.27695,1.27605,1.27675,177600000.0
2009-11-27 16:33:00,1.27675,1.27695,1.27655,1.27675,102400000.0
2009-11-27 16:34:00,1.27675,1.277,1.27635,1.27665,183600000.0
2009-11-27 16:35:00,1.27645,1.2783,1.2757,1.2778,254400000.0
2009-11-27 16:36:00,1.27795,1.2786,1.27715,1.2776,269500000.0
2009-11-27 16:37:00,1.27765,1.27875,1.27765,1.27795,245800000.0
2009-11-27 16:38:00,1.27795,1.27875,1.2777,1.27815,280700000.0
2009-11-27 16:39:00,1.27815,1.27875,1.2778,1.2783,187500000.0
2009-11-27 16:40:00,1.27835,1.27865,1.27815,1.27825,162500000.0
2009-11-27 16:41:00,1.27825,1.27855,1.27775,1.2779,204200000.0
2009-11-27 16:42:00,1.27795,1.27825,1.2776,1.278,166000000.0
2009-11-27 16:43:00,1.2778,1.27835,1.2777,1.2781,138800000.0
2009-11-27 16:44:00,1.27815,1.27835,1.27765,1.2779,138100000.0
2009-11-27 16:45:00,1.2777,1.27865,1.27745,1.27865,178200000.0
2009-11-27 16:46:00,1.27875,1.27875,1.2779,1.2781,165200000.0
2009-11-27 16:47:00,1.27795,1.27835,1.27775,1.2778,187500000.0
2009-11-27 16:48:00,1.278,1.2785,1.27755,1.2781,201700000.0
2009-11-27 16:49:00,1.2782,1.2782,1.2772,1.2774,153700000.0
2009-11-27 16:50:00,1.2775,1.278,1.277,1.27725,134000000.0
2009-11-27 16:51:00,1.2768,1.2778,1.2768,1.27725,184300000.0
2009-11-27 16:52:00,1.27735,1.27765,1.2771,1.27755,68400000.0
2009-11-27 16:53:00,1.27755,1.27765,1.2768,1.27695,94400000.0
2009-11-27 16:54:00,1.27695,1.27745,1.27675,1.27745,85800000.0
2009-11-27 16:55:00,1.27735,1.27745,1.27675,1.27715,130600000.0
2009-11-27 16:56:00,1.27705,1.27755,1.2768,1.27725,136400000.0
2009-11-27 16:57:00,1.27725,1.2777,1.27705,1.27735,118000000.0
2009-11-27 16:58:00,1.27725,1.27755,1.2765,1.2767,169600000.0
2009-11-27 16:59:00,1.27675,1.27715,1.2766,1.277,168200000.0
2009-11-27 17:00:00,1.27695,1.27725,1.27635,1.27675,173000000.0
2009-11-27 17:01:00,1.27685,1.2771,1.2761,1.2761,225800000.0
2009-11-27 17:02:00,1.2761,1.2761,1.2749,1.2749,170620000.0
2009-11-27 17:03:00,1.2749,1.2759,1.2749,1.2757,224700000.0
2009-11-27 17:04:00,1.2757,1.2759,1.27505,1.2753,136100000.0
2009-11-27 17:05:00,1.27535,1.27585,1.2753,1.2756,108400000.0
2009-11-27 17:06:00,1.2756,1.27585,1.2751,1.2758,162800000.0
2009-11-27 17:07:00,1.2758,1.276,1.27555,1.27585,129200000.0
2009-11-27 17:08:00,1.27575,1.2761,1.2753,1.2757,118000000.0
2009-11-27 17:09:00,1.2756,1.27585,1.2755,1.2757,78800000.0
2009-11-27 17:10:00,1.2757,1.27615,1.2755,1.27615,125700000.0
2009-11-27 17:11:00,1.27605,1.27635,1.2756,1.2761,135800000.0
2009-11-27 17:12:00,1.27585,1.27705,1.27565,1.27595,175700000.0
2009-11-27 17:13:00,1.27595,1.2764,1.2757,1.276,191500000.0
2009-11-27 17:14:00,1.27605,1.27615,1.27575,1.27585,60600000.0
2009-11-27 17:15:00,1.27585,1.2762,1.2753,1.2759,99100000.0
2009-11-27 17:16:00,1.27585,1.27585,1.2752,1.2755,88600000.0
2009-11-27 17:17:00,1.2756,1.2758,1.275,1.2753,119600000.0
2009-11-27 17:18:00,1.27535,1.2756,1.27515,1.2753,151500000.0
2009-11-27 17:19:00,1.2754,1.27585,1.27505,1.27565,105300000.0
2009-11-27 17:20:00,1.27555,1.2759,1.2753,1.27575,142200000.0
2009-11-27 17:21:00,1.27575,1.276,1.2753,1.2754,70600000.0
2009-11-27 17:22:00,1.2754,1.27565,1.27505,1.27515,103500000.0
2009-11-27 17:23:00,1.2751,1.2757,1.27505,1.2754,144400000.0
2009-11-27 17:24:00,1.27545,1.27605,1.27545,1.27565,73900000.0
2009-11-27 17:25:00,1.2757,1.2762,1.27545,1.27595,112700000.0
2009-11-27 17:26:00,1.276,1.27635,1.2759,1.2761,102600000.0
2009-11-27 17:27:00,1.2761,1.2764,1.2758,1.2763,98800000.0
2009-11-27 17:28:00,1.2763,1.27635,1.276,1.27625,87400000.0
2009-11-27 17:29:00,1.2762,1.27635,1.27605,1.27625,115000000.0
2009-11-27 17:30:00,1.2762,1.27635,1.276,1.27605,67600000.0
2009-11-27 17:31:00,1.27605,1.27635,1.276,1.2763,73400000.0
2009-11-27 17:32:00,1.27635,1.27665,1.2762,1.2765,98100000.0
2009-11-27 17:33:00,1.2765,1.2771,1.2762,1.27695,125700000.0
2009-11-27 17:34:00,1.27695,1.27715,1.27655,1.2766,92000000.0
2009-11-27 17:35:00,1.2766,1.27675,1.27615,1.2764,131600000.0
2009-11-27 17:36:00,1.27645,1.2765,1.27625,1.27645,115200000.0
2009-11-27 17:37:00,1.27655,1.2766,1.2763,1.2764,78700000.0
2009-11-27 17:38:00,1.27645,1.2766,1.2759,1.2759,149600000.0
2009-11-27 17:39:00,1.27585,1.27655,1.2758,1.2765,129600000.0
2009-11-27 17:40:00,1.27645,1.2766,1.2761,1.2762,107600000.0
2009-11-27 17:41:00,1.2762,1.27625,1.27505,1.2758,117300000.0
2009-11-27 17:42:00,1.27585,1.27635,1.27555,1.27585,147500000.0
2009-11-27 17:43:00,1.27595,1.2763,1.2759,1.27605,125900000.0
2009-11-27 17:44:00,1.27605,1.2763,1.2759,1.2762,142000000.0
2009-11-27 17:45:00,1.2762,1.2762,1.27575,1.2759,132600000.0
2009-11-27 17:46:00,1.2759,1.2765,1.2758,1.27635,108000000.0
2009-11-27 17:47:00,1.2763,1.2766,1.2761,1.2765,116600000.0
2009-11-27 17:48:00,1.27635,1.27665,1.27615,1.27665,117700000.0
2009-11-27 17:49:00,1.27665,1.277,1.27655,1.2767,134500000.0
2009-11-27 17:50:00,1.2767,1.2768,1.2761,1.27635,157800000.0
2009-11-27 17:51:00,1.27635,1.2765,1.27575,1.2758,101400000.0
2009-11-27 17:52:00,1.2758,1.276,1.27575,1.27595,99800000.0
2009-11-27 17:53:00,1.27595,1.27615,1.2757,1.2759,78500000.0
2009-11-27 17:54:00,1.27585,1.2763,1.27555,1.276,164700000.0
2009-11-27 17:55:00,1.27595,1.27715,1.2758,1.2767,183500000.0
2009-11-27 17:56:00,1.2768,1.2777,1.27655,1.2775,121800000.0
2009-11-27 17:57:00,1.27745,1.278,1.27705,1.2775,170200000.0
2009-11-27 17:58:00,1.27755,1.27815,1.2773,1.2777,138700000.0
2009-11-27 17:59:00,1.2778,1.2818,1.2778,1.2814,225400000.0
2009-11-27 18:00:00,1.28145,1.28145,1.279,1.27995,173600000.0
2009-11-27 18:01:00,1.27995,1.28015,1.27935,1.2796,139200000.0
2009-11-27 18:02:00,1.2796,1.27975,1.27875,1.27925,125800000.0
2009-11-27 18:03:00,1.27935,1.27935,1.2785,1.2787,146200000.0
2009-11-27 18:04:00,1.2793,1.2793,1.27855,1.27905,167200000.0
2009-11-27 18:05:00,1.279,1.2794,1.27845,1.27935,210600000.0
2009-11-27 18:06:00,1.2793,1.2795,1.27915,1.27935,215500000.0
2009-11-27 18:07:00,1.279,1.2797,1.279,1.2795,102000000.0
2009-11-27 18:08:00,1.27955,1.27955,1.27835,1.27875,115000000.0
2009-11-27 18:09:00,1.2788,1.27895,1.2784,1.2785,97500000.0
2009-11-27 18:10:00,1.2785,1.2791,1.27825,1.2791,79800000.0
2009-11-27 18:11:00,1.27915,1.2792,1.2779,1.2781,154000000.0
2009-11-27 18:12:00,1.2782,1.27835,1.2778,1.27805,138600000.0
2009-11-27 18:13:00,1.2782,1.2793,1.27805,1.27905,117100000.0
2009-11-27 18:14:00,1.27905,1.27905,1.2787,1.2787,63600000.0
2009-11-27 18:15:00,1.27875,1.27915,1.2786,1.279,108600000.0
2009-11-27 18:16:00,1.2792,1.27955,1.27885,1.2794,97900000.0
2009-11-27 18:17:00,1.2794,1.2797,1.2794,1.2796,44800000.0
2009-11-27 18:18:00,1.2797,1.27995,1.27915,1.27935,51000000.0
2009-11-27 18:19:00,1.27935,1.27935,1.2786,1.2787,74600000.0
2009-11-27 18:20:00,1.2788,1.27905,1.27855,1.27855,80100000.0
2009-11-27 18:21:00,1.27855,1.27925,1.27845,1.2791,91000000.0
2009-11-27 18:22:00,1.2791,1.2794,1.27875,1.27915,77600000.0
2009-11-27 18:23:00,1.27895,1.27945,1.2787,1.2789,129200000.0
2009-11-27 18:24:00,1.27895,1.27935,1.2788,1.27885,105200000.0
2009-11-27 18:25:00,1.27895,1.279,1.27845,1.27865,83600000.0
2009-11-27 18:26:00,1.27865,1.279,1.2784,1.27845,129600000.0
2009-11-27 18:27:00,1.27865,1.2798,1.27865,1.2797,131200000.0
2009-11-27 18:28:00,1.2797,1.28,1.27895,1.27955,126000000.0
2009-11-27 18:29:00,1.27935,1.27935,1.27855,1.2788,128200000.0
2009-11-27 18:30:00,1.2788,1.27915,1.2786,1.27905,161700000.0
2009-11-27 18:31:00,1.2791,1.27935,1.2788,1.27885,83600000.0
2009-11-27 18:32:00,1.27885,1.27935,1.27855,1.27925,227400000.0
2009-11-27 18:33:00,1.27935,1.27985,1.2791,1.2796,125500000.0
2009-11-27 18:34:00,1.27965,1.2798,1.2794,1.27955,82400000.0
2009-11-27 18:35:00,1.2797,1.2799,1.27915,1.2792,76000000.0
2009-11-27 18:36:00,1.2792,1.27935,1.279,1.27905,59800000.0
2009-11-27 18:37:00,1.27905,1.27905,1.2779,1.2783,216100000.0
2009-11-27 18:38:00,1.27845,1.27895,1.278,1.27875,130000000.0
2009-11-27 18:39:00,1.27875,1.27875,1.278,1.27815,94800000.0
2009-11-27 18:40:00,1.27815,1.27885,1.2781,1.27835,80600000.0
2009-11-27 18:41:00,1.2784,1.27885,1.27775,1.2785,122000000.0
2009-11-27 18:42:00,1.27855,1.27865,1.2778,1.2785,55200000.0
2009-11-27 18:43:00,1.2784,1.27845,1.2779,1.278,57200000.0
2009-11-27 18:44:00,1.278,1.278,1.2778,1.2779,63700000.0
2009-11-27 18:45:00,1.27815,1.27825,1.27805,1.27815,23400000.0
2009-11-27 18:46:00,1.2782,1.2784,1.2776,1.2776,59520000.0
2009-11-27 18:47:00,1.2777,1.2778,1.2776,1.2776,300860000.0
2009-11-27 18:48:00,1.2776,1.2776,1.27715,1.2775,215240000.0
2009-11-27 18:49:00,1.2775,1.2775,1.2775,1.2775,223440000.0
2009-11-27 18:50:00,1.2775,1.2778,1.2775,1.27755,113220000.0
2009-11-27 18:51:00,1.27765,1.2777,1.2775,1.2775,202760000.0
2009-11-27 18:52:00,1.2775,1.2781,1.2775,1.2781,153360000.0
2009-11-27 18:53:00,1.27785,1.27835,1.27785,1.27795,68300000.0
2009-11-27 18:54:00,1.27795,1.2782,1.27785,1.27815,52500000.0
2009-11-27 18:55:00,1.27825,1.2783,1.2778,1.27795,72600000.0
2009-11-27 18:56:00,1.27775,1.2781,1.2775,1.2775,103360000.0
2009-11-27 18:57:00,1.27755,1.27775,1.2775,1.27755,167260000.0
2009-11-27 18:58:00,1.2777,1.27785,1.2775,1.27755,87780000.0
2009-11-27 18:59:00,1.2776,1.27785,1.2775,1.27755,73600000.0
2009-11-27 19:00:00,1.27755,1.27785,1.2775,1.2776,173020000.0
2009-11-27 19:01:00,1.2776,1.2778,1.27755,1.2777,24600000.0
2009-11-27 19:02:00,1.2776,1.27795,1.2776,1.27785,15800000.0
2009-11-27 19:03:00,1.27785,1.2779,1.2775,1.27775,136720000.0
2009-11-27 19:04:00,1.2777,1.2778,1.2775,1.27765,26180000.0
2009-11-27 19:05:00,1.27755,1.27755,1.2775,1.2775,119460000.0
2009-11-27 19:06:00,1.2775,1.2775,1.2775,1.2775,214620000.0
2009-11-27 19:07:00,1.2775,1.27755,1.2775,1.2775,259540000.0
2009-11-27 19:08:00,1.2775,1.2775,1.2775,1.2775,207760000.0
2009-11-27 19:09:00,1.2775,1.27765,1.2775,1.2775,239920000.0
2009-11-27 19:10:00,1.2775,1.2775,1.2775,1.2775,200900000.0
2009-11-27 19:11:00,1.2775,1.2775,1.2775,1.2775,188160000.0
2009-11-27 19:12:00,1.2775,1.2775,1.2775,1.2775,188400000.0
2009-11-27 19:13:00,1.2775,1.2776,1.2775,1.2775,221420000.0
2009-11-27 19:14:00,1.2775,1.2775,1.2775,1.2775,190120000.0
2009-11-27 19:15:00,1.2775,1.2775,1.2769,1.2769,202780000.0
2009-11-27 19:16:00,1.2769,1.27735,1.2769,1.27725,152860000.0
2009-11-27 19:17:00,1.277,1.27715,1.2769,1.2769,185840000.0
2009-11-27 19:18:00,1.2769,1.2772,1.276,1.2769,223560000.0
2009-11-27 19:19:00,1.2769,1.2769,1.2769,1.2769,234820000.0
2009-11-27 19:20:00,1.2769,1.27745,1.2769,1.2769,171280000.0
2009-11-27 19:21:00,1.2769,1.27805,1.2769,1.27735,206880000.0
2009-11-27 19:22:00,1.27735,1.2776,1.27695,1.2774,68800000.0
2009-11-27 19:23:00,1.2774,1.27775,1.27725,1.27765,151600000.0
2009-11-27 19:24:00,1.27775,1.27795,1.2773,1.27795,65600000.0
2009-11-27 19:25:00,1.27775,1.2781,1.2776,1.27775,27200000.0
2009-11-27 19:26:00,1.2779,1.2783,1.2779,1.27815,14600000.0
2009-11-27 19:27:00,1.27825,1.2789,1.27765,1.27765,224000000.0
2009-11-27 19:28:00,1.27765,1.2778,1.27755,1.27765,177400000.0
2009-11-27 19:29:00,1.27765,1.2782,1.2774,1.27805,169400000.0
2009-11-27 19:30:00,1.27805,1.27815,1.27775,1.27805,166800000.0
2009-11-27 19:31:00,1.27805,1.2783,1.278,1.27825,119000000.0
2009-11-27 19:32:00,1.27795,1.27835,1.2779,1.27825,82000000.0
2009-11-27 19:33:00,1.27825,1.27835,1.27815,1.27835,11200000.0
2009-11-27 19:34:00,1.27825,1.27825,1.27815,1.27825,16800000.0
2009-11-27 19:35:00,1.27835,1.27835,1.2776,1.27825,70300000.0
2009-11-27 19:36:00,1.27835,1.27845,1.27835,1.27845,13200000.0
2009-11-27 19:37:00,1.2784,1.27845,1.2784,1.27845,24800000.0
2009-11-27 19:38:00,1.2784,1.2784,1.2781,1.2781,13200000.0
2009-11-27 19:39:00,1.27835,1.2784,1.278,1.27815,34400000.0
2009-11-27 19:40:00,1.27785,1.27785,1.27725,1.2774,21400000.0
2009-11-27 19:41:00,1.27735,1.27735,1.2772,1.27725,12400000.0
2009-11-27 19:42:00,1.2772,1.27725,1.27715,1.27715,7500000.0
2009-11-27 19:43:00,1.27715,1.27715,1.27705,1.27715,6000000.0
2009-11-27 19:44:00,1.27715,1.27745,1.2771,1.27745,31900000.0
2009-11-27 19:45:00,1.2776,1.27815,1.2775,1.27785,34300000.0
2009-11-27 19:46:00,1.27785,1.278,1.27765,1.27765,13500000.0
2009-11-27 19:47:00,1.27765,1.27785,1.2769,1.27765,151580000.0
2009-11-27 19:48:00,1.27765,1.27765,1.27745,1.27755,12400000.0
2009-11-27 19:49:00,1.27755,1.2776,1.27735,1.27755,51900000.0
2009-11-27 19:50:00,1.2778,1.2786,1.27745,1.2782,121200000.0
2009-11-27 19:51:00,1.2783,1.2787,1.2782,1.2787,26400000.0
2009-11-27 19:52:00,1.27875,1.27885,1.2785,1.2785,109500000.0
2009-11-27 19:53:00,1.27855,1.27915,1.2783,1.2789,93500000.0
2009-11-27 19:54:00,1.27885,1.2797,1.27875,1.27895,69100000.0
2009-11-27 19:55:00,1.27885,1.27895,1.278,1.2784,118400000.0
2009-11-27 19:56:00,1.27845,1.2786,1.27835,1.27855,26700000.0
2009-11-27 19:57:00,1.2786,1.279,1.27855,1.27895,45600000.0
2009-11-27 19:58:00,1.279,1.27925,1.27815,1.2784,124300000.0
2009-11-27 19:59:00,1.27845,1.2785,1.2775,1.27755,131800000.0
2009-11-27 20:00:00,1.27755,1.2779,1.27695,1.27735,214600000.0
2009-11-27 20:01:00,1.27735,1.27795,1.2773,1.2778,43900000.0
2009-11-27 20:02:00,1.2777,1.278,1.27755,1.278,52300000.0
2009-11-27 20:03:00,1.278,1.278,1.27745,1.27765,71500000.0
2009-11-27 20:04:00,1.2776,1.27775,1.27745,1.27765,15400000.0
2009-11-27 20:05:00,1.2774,1.27785,1.2773,1.27785,20300000.0
2009-11-27 20:06:00,1.2776,1.27765,1.2774,1.27755,24300000.0
2009-11-27 20:07:00,1.2776,1.27785,1.2776,1.2777,19100000.0
2009-11-27 20:08:00,1.27775,1.27775,1.2773,1.2774,17900000.0
2009-11-27 20:09:00,1.2774,1.2775,1.27705,1.27725,15500000.0
2009-11-27 20:10:00,1.2773,1.2773,1.2771,1.27725,16600000.0
2009-11-27 20:11:00,1.2773,1.27735,1.2769,1.2769,154280000.0
2009-11-27 20:12:00,1.2769,1.2769,1.2763,1.2769,248980000.0
2009-11-27 20:13:00,1.2769,1.2769,1.2761,1.2765,54080000.0
2009-11-27 20:14:00,1.2765,1.27665,1.2765,1.27665,11000000.0
2009-11-27 20:15:00,1.2767,1.27695,1.2767,1.27695,47200000.0
2009-11-27 20:16:00,1.277,1.277,1.27625,1.27645,67400000.0
2009-11-27 20:17:00,1.27645,1.2769,1.27645,1.2765,107800000.0
2009-11-27 20:18:00,1.2765,1.2765,1.2762,1.27635,39200000.0
2009-11-27 20:19:00,1.2764,1.27665,1.27615,1.27615,62800000.0
2009-11-27 20:20:00,1.27615,1.27615,1.27615,1.27615,27000000.0
2009-11-27 20:21:00,1.27615,1.27635,1.2761,1.2761,326280000.0
2009-11-27 20:22:00,1.2761,1.27645,1.2761,1.27625,82360000.0
2009-11-27 20:23:00,1.27625,1.2763,1.2761,1.2761,216840000.0
2009-11-27 20:24:00,1.2761,1.2761,1.2761,1.2761,190800000.0
2009-11-27 20:25:00,1.2761,1.2761,1.2761,1.2761,191860000.0
2009-11-27 20:26:00,1.2761,1.2761,1.2761,1.2761,238500000.0
2009-11-27 20:27:00,1.2761,1.2761,1.2761,1.2761,253340000.0
2009-11-27 20:28:00,1.2761,1.2761,1.2761,1.2761,202460000.0
2009-11-27 20:29:00,1.2761,1.27615,1.2761,1.27615,181540000.0
2009-11-27 20:30:00,1.27615,1.27735,1.27615,1.27655,230800000.0
2009-11-27 20:31:00,1.2766,1.27695,1.2765,1.27655,103200000.0
2009-11-27 20:32:00,1.2765,1.27675,1.2765,1.27675,53000000.0
2009-11-27 20:33:00,1.27685,1.2769,1.2761,1.27685,88500000.0
2009-11-27 20:34:00,1.27665,1.27665,1.27655,1.27655,47600000.0
2009-11-27 20:35:00,1.2766,1.2767,1.27655,1.27655,39400000.0
2009-11-27 20:36:00,1.27655,1.27685,1.2765,1.27675,35000000.0
2009-11-27 20:37:00,1.27695,1.277,1.2764,1.27695,45100000.0
2009-11-27 20:38:00,1.277,1.27715,1.2761,1.27675,64600000.0
2009-11-27 20:39:00,1.27685,1.2769,1.2761,1.27625,59380000.0
2009-11-27 20:40:00,1.27625,1.27625,1.2761,1.2761,93440000.0
2009-11-27 20:41:00,1.2761,1.2768,1.2761,1.2768,240000000.0
2009-11-27 20:42:00,1.27675,1.27685,1.27635,1.2766,25500000.0
2009-11-27 20:43:00,1.27645,1.27645,1.27645,1.27645,8000000.0
2009-11-27 20:44:00,1.27645,1.27645,1.27625,1.2764,27200000.0
2009-11-27 20:45:00,1.2763,1.2764,1.27625,1.27625,17200000.0
2009-11-27 20:46:00,1.27625,1.27645,1.27625,1.27625,23700000.0
2009-11-27 20:47:00,1.2762,1.27635,1.2762,1.27625,11400000.0
2009-11-27 20:48:00,1.2763,1.2766,1.2763,1.2766,5600000.0
2009-11-27 20:49:00,1.27625,1.2763,1.27625,1.2763,5600000.0
2009-11-27 20:50:00,1.27644,1.27644,1.27585,1.27612,62900000.0
2009-11-27 20:51:00,1.2764,1.27705,1.2764,1.27705,13600000.0
2009-11-27 20:52:00,1.27695,1.27695,1.2766,1.27665,6100000.0
2009-11-27 20:53:00,1.2767,1.27805,1.27635,1.2779,58800000.0
2009-11-27 20:54:00,1.27815,1.27815,1.2762,1.27675,43200000.0
2009-11-27 20:55:00,1.2768,1.27685,1.2768,1.27685,20600000.0
2009-11-27 20:56:00,1.27685,1.27685,1.27685,1.27685,24000000.0
2009-11-27 20:57:00,1.27685,1.27705,1.2768,1.27705,52900000.0
2009-11-27 20:58:00,1.27705,1.27705,1.2763,1.2763,27700000.0
2009-11-27 20:59:00,1.27635,1.27675,1.27635,1.2767,41500000.0
2009-11-27 21:00:00,1.27665,1.2768,1.2765,1.27665,58400000.0
2009-11-27 21:01:00,1.27665,1.27675,1.2762,1.27645,52400000.0
2009-11-27 21:02:00,1.27645,1.27665,1.2762,1.27655,33700000.0
2009-11-27 21:03:00,1.27665,1.27685,1.27655,1.27685,33700000.0
2009-11-27 21:04:00,1.27685,1.27705,1.27645,1.2765,16700000.0
2009-11-27 21:05:00,1.2765,1.2765,1.2765,1.2765,2000000.0
2009-11-27 21:06:00,1.2765,1.27655,1.27615,1.2762,21900000.0
2009-11-27 21:07:00,1.2762,1.27645,1.2761,1.27635,33560000.0
2009-11-27 21:08:00,1.27625,1.27645,1.2762,1.27635,39400000.0
2009-11-27 21:09:00,1.27625,1.2763,1.2761,1.27615,45180000.0
2009-11-27 21:10:00,1.27615,1.27635,1.2761,1.2762,39200000.0
2009-11-27 21:11:00,1.27615,1.27635,1.27615,1.27625,46400000.0
2009-11-27 21:12:00,1.27625,1.2764,1.2761,1.27625,54860000.0
2009-11-27 21:13:00,1.27615,1.2766,1.2761,1.2762,39160000.0
2009-11-27 21:14:00,1.2764,1.2764,1.27615,1.27625,52600000.0
2009-11-27 21:15:00,1.27615,1.27645,1.27615,1.2762,40700000.0
2009-11-27 21:16:00,1.2764,1.2766,1.27615,1.27615,53700000.0
2009-11-27 21:17:00,1.27625,1.27625,1.27615,1.27615,52500000.0
2009-11-27 21:18:00,1.27615,1.27645,1.2761,1.27635,59660000.0
2009-11-27 21:19:00,1.27625,1.27655,1.27615,1.2764,45900000.0
2009-11-27 21:20:00,1.27645,1.27655,1.2763,1.27635,45900000.0
2009-11-27 21:21:00,1.2764,1.2764,1.2764,1.2764,11000000.0
2009-11-27 21:22:00,1.27645,1.27645,1.2761,1.2763,41000000.0
2009-11-27 21:23:00,1.2763,1.2763,1.27615,1.27615,37800000.0
2009-11-27 21:24:00,1.27615,1.2762,1.2761,1.2762,133800000.0
2009-11-27 21:25:00,1.2763,1.27635,1.2761,1.27625,60520000.0
2009-11-27 21:26:00,1.27625,1.27625,1.2761,1.2761,73960000.0
2009-11-27 21:27:00,1.2761,1.27615,1.2761,1.2761,212600000.0
2009-11-27 21:28:00,1.2761,1.27615,1.2761,1.2761,187100000.0
2009-11-27 21:29:00,1.2761,1.2762,1.2761,1.2762,127640000.0
2009-11-27 21:30:00,1.27625,1.27625,1.2762,1.27625,33000000.0
2009-11-27 21:31:00,1.2762,1.2762,1.2762,1.2762,26000000.0
2009-11-27 21:32:00,1.2761,1.27625,1.2761,1.27625,174780000.0
2009-11-27 21:33:00,1.27625,1.27625,1.27625,1.27625,27700000.0
2009-11-27 21:34:00,1.2761,1.2762,1.2761,1.2762,82740000.0
2009-11-27 21:35:00,1.2762,1.27665,1.2762,1.27655,28500000.0
2009-11-27 21:36:00,1.27655,1.2767,1.2765,1.2767,20000000.0
2009-11-27 21:37:00,1.2765,1.2767,1.2765,1.2767,9000000.0
2009-11-27 21:38:00,1.2767,1.2768,1.2767,1.2768,17000000.0
2009-11-27 21:39:00,1.2768,1.2768,1.27645,1.27655,18800000.0
2009-11-27 21:40:00,1.27655,1.27655,1.27655,1.27655,7200000.0
2009-11-27 21:41:00,1.27655,1.27655,1.27655,1.27655,4800000.0
2009-11-27 21:42:00,1.27602,1.27662,1.27602,1.27662,13000000.0
2009-11-27 21:43:00,1.2763,1.2763,1.2763,1.2763,1600000.0
2009-11-27 21:44:00,1.27645,1.27645,1.2763,1.2763,30200000.0
2009-11-27 21:45:00,1.27645,1.27645,1.27635,1.27645,6400000.0
2009-11-27 21:46:00,1.27645,1.27645,1.27645,1.27645,3200000.0
2009-11-27 21:47:00,1.2762,1.2769,1.2762,1.2769,5300000.0
2009-11-27 21:48:00,1.27675,1.27675,1.27675,1.27675,1000000.0
2009-11-27 21:49:00,1.27594,1.27648,1.27594,1.27648,40400000.0
2009-11-27 21:50:00,1.2768,1.2769,1.27665,1.2767,15000000.0
2009-11-27 21:51:00,1.27655,1.2766,1.27655,1.2766,2000000.0
2009-11-27 21:52:00,1.2767,1.2767,1.2767,1.2767,2000000.0
2009-11-27 21:53:00,1.2767,1.27675,1.2767,1.27675,2000000.0
2009-11-27 21:54:00,1.27655,1.27655,1.27655,1.27655,1000000.0
2009-11-27 21:55:00,1.27645,1.27645,1.27645,1.27645,2000000.0
2009-11-27 21:56:00,1.2762,1.2762,1.2762,1.2762,2800000.0
2009-11-27 21:57:00,1.27541,1.2762,1.27541,1.2762,30500000.0
2009-11-27 21:58:00,1.27635,1.27655,1.27635,1.27655,3200000.0
2009-11-27 21:59:00,1.2764,1.2769,1.27635,1.2769,24500000.0
2009-11-27 22:00:00,1.27695,1.27695,1.27695,1.27695,1000000.0
2009-11-27 22:01:00,1.27675,1.277,1.27675,1.277,7200000.0
2009-11-27 22:02:00,1.27705,1.2771,1.27705,1.2771,2000000.0
2009-11-27 22:03:00,1.27725,1.2776,1.27655,1.2769,16000000.0
2009-11-27 22:04:00,1.27695,1.27765,1.2765,1.27665,15600000.0
2009-11-27 22:05:00,1.2768,1.2773,1.27655,1.27665,21900000.0
2009-11-27 22:06:00,1.27655,1.27675,1.2763,1.27665,19800000.0
2009-11-27 22:07:00,1.27675,1.27675,1.2761,1.2761,49800000.0
2009-11-27 22:08:00,1.2761,1.27615,1.2761,1.2761,197700000.0
2009-11-27 22:09:00,1.2761,1.2761,1.27475,1.2755,233840000.0
2009-11-27 22:10:00,1.2755,1.2755,1.2755,1.2755,347200000.0
2009-11-27 22:11:00,1.2755,1.2755,1.2755,1.2755,238800000.0
2009-11-27 22:12:00,1.2755,1.2755,1.2755,1.2755,235200000.0
2009-11-27 22:13:00,1.2755,1.2755,1.2755,1.2755,224400000.0
2009-11-27 22:14:00,1.2755,1.2755,1.2755,1.2755,238800000.0
2009-11-27 22:15:00,1.2755,1.2762,1.2755,1.2762,230600000.0
2009-11-27 22:16:00,1.2764,1.2783,1.2759,1.27665,61400000.0
2009-11-27 22:17:00,1.2766,1.2766,1.27575,1.27595,35400000.0
2009-11-27 22:18:00,1.2755,1.2756,1.2755,1.2756,221200000.0
2009-11-27 22:19:00,1.27555,1.27555,1.27555,1.27555,1600000.0
2009-11-27 22:20:00,1.27565,1.27565,1.27565,1.27565,3200000.0
2009-11-27 22:21:00,1.2756,1.27565,1.2756,1.27565,3400000.0
2009-11-27 22:22:00,1.27554,1.27554,1.27534,1.27543,7600000.0
2009-11-27 22:23:00,1.27535,1.27602,1.27535,1.27602,60300000.0
2009-11-27 22:24:00,1.27535,1.27562,1.27511,1.27559,44500000.0
2009-11-27 22:25:00,1.27565,1.27715,1.27555,1.2761,31800000.0
2009-11-27 22:26:00,1.27605,1.2762,1.27605,1.2762,12700000.0
2009-11-27 22:27:00,1.2763,1.2768,1.2763,1.27665,17700000.0
2009-11-27 22:28:00,1.27655,1.27675,1.2764,1.27665,30400000.0
2009-11-27 22:29:00,1.27665,1.27665,1.27665,1.27665,3500000.0
2009-11-27 22:30:00,1.27665,1.27665,1.2766,1.2766,2000000.0
2009-11-27 22:31:00,1.27633,1.27691,1.27633,1.27673,39800000.0
2009-11-27 22:32:00,1.27626,1.2767,1.27626,1.27626,14500000.0
2009-11-27 22:33:00,1.2767,1.27675,1.2765,1.27655,17600000.0
2009-11-27 22:34:00,1.27655,1.27655,1.27655,1.27655,1600000.0
2009-11-27 22:35:00,1.27618,1.27641,1.27616,1.27641,46000000.0
2009-11-27 22:36:00,1.27608,1.27643,1.27608,1.27643,75000000.0
2009-11-27 22:37:00,1.27611,1.27644,1.27611,1.27636,41300000.0
2009-11-27 22:38:00,1.2767,1.277,1.2767,1.277,5800000.0
2009-11-27 22:39:00,1.27685,1.27705,1.27655,1.27705,9200000.0
2009-11-27 22:40:00,1.2765,1.27735,1.27635,1.2767,38700000.0
2009-11-27 22:41:00,1.27675,1.27735,1.2765,1.277,41900000.0
2009-11-27 22:42:00,1.27705,1.27705,1.27695,1.27695,4000000.0
2009-11-27 22:43:00,1.2769,1.2769,1.2768,1.2768,4400000.0
2009-11-27 22:44:00,1.2768,1.27685,1.2768,1.2768,7100000.0
2009-11-27 22:45:00,1.2768,1.27695,1.2768,1.27695,3800000.0
2009-11-27 22:46:00,1.27695,1.27695,1.27695,1.27695,1200000.0
2009-11-27 22:47:00,1.27685,1.277,1.2766,1.27695,8900000.0
2009-11-27 22:48:00,1.2769,1.277,1.2769,1.277,3000000.0
2009-11-27 22:49:00,1.2769,1.2769,1.2769,1.2769,1000000.0
2009-11-27 22:50:00,1.2778,1.27805,1.2774,1.2774,11200000.0
2009-11-27 22:51:00,1.27755,1.27755,1.27755,1.27755,1600000.0
2009-11-27 22:52:00,1.27698,1.27736,1.27692,1.27722,53300000.0
2009-11-27 22:53:00,1.27717,1.27733,1.27682,1.27683,29800000.0
2009-11-27 22:54:00,1.27765,1.2777,1.2775,1.2775,5900000.0
2009-11-27 22:55:00,1.27745,1.27745,1.27735,1.27745,6400000.0
2009-11-27 22:56:00,1.27669,1.27705,1.27653,1.27653,10000000.0
2009-11-27 22:57:00,1.2768,1.27728,1.2768,1.27728,26300000.0
2009-11-27 22:58:00,1.27765,1.278,1.27765,1.278,4600000.0
2009-11-27 22:59:00,1.27765,1.2781,1.27765,1.27795,8600000.0
2009-11-27 23:00:00,1.2779,1.2779,1.27685,1.27685,6200000.0
2009-11-27 23:01:00,1.27665,1.277,1.27625,1.277,20000000.0
2009-11-27 23:02:00,1.2762,1.2762,1.2762,1.2762,1300000.0
2009-11-27 23:03:00,1.27685,1.2772,1.27685,1.2772,5000000.0
2009-11-27 23:04:00,1.27715,1.27715,1.27715,1.27715,3000000.0
2009-11-27 23:05:00,1.27645,1.27645,1.27645,1.27645,1000000.0
2009-11-27 23:06:00,1.2768,1.27685,1.27675,1.2768,5000000.0
2009-11-27 23:07:00,1.2768,1.2769,1.27655,1.2767,13000000.0
2009-11-27 23:08:00,1.2767,1.2767,1.2767,1.2767,1000000.0
2009-11-27 23:09:00,1.27595,1.27595,1.27595,1.27595,1000000.0
2009-11-27 23:10:00,1.2761,1.27705,1.2761,1.27705,12300000.0
2009-11-27 23:11:00,1.2771,1.2773,1.27695,1.27725,17000000.0
2009-11-27 23:12:00,1.27725,1.27725,1.27605,1.27625,12200000.0
2009-11-27 23:13:00,1.27625,1.27625,1.2762,1.2762,2000000.0
2009-11-27 23:14:00,1.2763,1.2769,1.2761,1.2768,21200000.0
2009-11-27 23:15:00,1.27675,1.2771,1.2755,1.2755,98800000.0
2009-11-27 23:16:00,1.2755,1.2769,1.2755,1.2755,210900000.0
2009-11-27 23:17:00,1.2755,1.2755,1.2755,1.2755,260400000.0
2009-11-27 23:18:00,1.2755,1.27595,1.2755,1.2757,179000000.0
2009-11-27 23:19:00,1.2758,1.27585,1.2755,1.2755,262900000.0
2009-11-27 23:20:00,1.2755,1.2757,1.2755,1.2757,59000000.0
2009-11-27 23:21:00,1.27565,1.2758,1.27565,1.2758,33000000.0
2009-11-27 23:22:00,1.27575,1.2761,1.2756,1.2761,27000000.0
2009-11-27 23:23:00,1.27605,1.2761,1.276,1.2761,33000000.0
2009-11-27 23:24:00,1.276,1.2761,1.2755,1.27595,30480000.0
2009-11-27 23:25:00,1.27585,1.27585,1.27565,1.2757,25000000.0
2009-11-27 23:26:00,1.27565,1.27595,1.2756,1.2759,30000000.0
2009-11-27 23:27:00,1.2759,1.27595,1.2759,1.27595,30000000.0
2009-11-27 23:28:00,1.2759,1.27595,1.2755,1.27575,94800000.0
2009-11-27 23:29:00,1.2757,1.27575,1.2755,1.2755,29200000.0
2009-11-27 23:30:00,1.2755,1.2755,1.2755,1.2755,266400000.0
2009-11-27 23:31:00,1.2755,1.2755,1.2755,1.2755,271200000.0
2009-11-27 23:32:00,1.2755,1.2755,1.2755,1.2755,266400000.0
2009-11-27 23:33:00,1.2755,1.2755,1.2755,1.2755,284400000.0
2009-11-27 23:34:00,1.2755,1.2755,1.2755,1.2755,291600000.0
2009-11-27 23:35:00,1.2755,1.2755,1.2755,1.2755,294000000.0
2009-11-27 23:36:00,1.2755,1.2755,1.2755,1.2755,314400000.0
2009-11-27 23:37:00,1.2755,1.2755,1.2755,1.2755,260400000.0
2009-11-27 23:38:00,1.2755,1.2755,1.2755,1.2755,280800000.0
2009-11-27 23:39:00,1.2755,1.27788,1.2755,1.2755,183700000.0
2009-11-27 23:40:00,1.2755,1.2755,1.2755,1.2755,190800000.0
2009-11-27 23:41:00,1.2755,1.2755,1.2755,1.2755,228000000.0
2009-11-27 23:42:00,1.2755,1.2755,1.2755,1.2755,234000000.0
2009-11-27 23:43:00,1.2755,1.27605,1.2755,1.27605,195800000.0
2009-11-27 23:44:00,1.27655,1.27655,1.27655,1.27655,1000000.0
2009-11-27 23:45:00,1.2767,1.27675,1.2767,1.27675,2000000.0
2009-11-27 23:46:00,1.27635,1.27635,1.27605,1.27605,2000000.0
2009-11-27 23:47:00,1.27675,1.27675,1.2767,1.27675,3000000.0
2009-11-27 23:48:00,1.27675,1.2771,1.27675,1.2771,4400000.0
2009-11-27 23:49:00,1.2773,1.27948,1.2766,1.2774,55400000.0
2009-11-27 23:50:00,1.2774,1.2796,1.2771,1.27725,192700000.0
2009-11-27 23:51:00,1.27725,1.27725,1.2766,1.27675,8000000.0
2009-11-27 23:52:00,1.27675,1.27675,1.27675,1.27675,11000000.0
2009-11-27 23:53:00,1.2765,1.27655,1.2763,1.27635,9000000.0
2009-11-27 23:54:00,1.27635,1.27635,1.2761,1.2761,16000000.0
2009-11-27 23:55:00,1.27615,1.27615,1.27615,1.27615,11000000.0
2009-11-27 23:56:00,1.27615,1.27615,1.27615,1.27615,6000000.0
2009-11-27 23:57:00,1.27582,1.27645,1.27413,1.2755,175400000.0
2009-11-27 23:58:00,1.2755,1.2755,1.2755,1.2755,253200000.0
2009-11-27 23:59:00,1.2755,1.2755,1.27413,1.2755,230400000.0
2009-11-30 00:00:00,1.2781,1.2785,1.27555,1.27595,16000000.0
2009-11-30 00:01:00,1.2775,1.27765,1.27605,1.2765,8700000.0
2009-11-30 00:02:00,1.2775,1.27765,1.2775,1.2776,8000000.0
2009-11-30 00:03:00,1.2774,1.27765,1.2766,1.27765,18900000.0
2009-11-30 00:04:00,1.27765,1.2777,1.27675,1.2769,12300000.0
2009-11-30 00:05:00,1.27745,1.27775,1.2773,1.27765,22600000.0
2009-11-30 00:06:00,1.27775,1.27825,1.27775,1.27825,18000000.0
2009-11-30 00:07:00,1.27805,1.2781,1.278,1.278,9600000.0
2009-11-30 00:08:00,1.2779,1.27795,1.27635,1.27655,17600000.0
2009-11-30 00:09:00,1.27705,1.2773,1.27705,1.2773,9600000.0
2009-11-30 00:10:00,1.27745,1.27855,1.2774,1.2784,35400000.0
2009-11-30 00:11:00,1.27855,1.2786,1.2771,1.27815,28200000.0
2009-11-30 00:12:00,1.2781,1.2781,1.2768,1.2773,14400000.0
2009-11-30 00:13:00,1.27745,1.27745,1.27595,1.27595,13200000.0
2009-11-30 00:14:00,1.2765,1.2767,1.27645,1.27645,14800000.0
2009-11-30 00:15:00,1.27645,1.27655,1.2757,1.27655,15000000.0
2009-11-30 00:16:00,1.27645,1.2767,1.2758,1.2766,24200000.0
2009-11-30 00:17:00,1.2766,1.27665,1.2764,1.27665,12800000.0
2009-11-30 00:18:00,1.2764,1.27725,1.2764,1.27725,11400000.0
2009-11-30 00:19:00,1.2773,1.2773,1.2765,1.27725,20400000.0
2009-11-30 00:20:00,1.27705,1.2773,1.27645,1.27655,27400000.0
2009-11-30 00:21:00,1.27575,1.27585,1.27575,1.2758,4800000.0
2009-11-30 00:22:00,1.2756,1.2765,1.2755,1.2759,13600000.0
2009-11-30 00:23:00,1.2757,1.27575,1.2755,1.2755,212000000.0
2009-11-30 00:24:00,1.2755,1.2769,1.2755,1.2765,155000000.0
2009-11-30 00:25:00,1.27655,1.2775,1.27615,1.2766,44400000.0
2009-11-30 00:26:00,1.27655,1.2776,1.2764,1.27745,29400000.0
2009-11-30 00:27:00,1.2775,1.27905,1.27615,1.2768,60400000.0
2009-11-30 00:28:00,1.277,1.27755,1.27653,1.27755,252000000.0
2009-11-30 00:29:00,1.27755,1.27755,1.27755,1.27755,201600000.0
2009-11-30 00:30:00,1.27755,1.27755,1.27755,1.27755,278800000.0
2009-11-30 00:31:00,1.27755,1.27755,1.27755,1.27755,269400000.0
2009-11-30 00:32:00,1.27755,1.27785,1.27755,1.2777,50000000.0
2009-11-30 00:33:00,1.27755,1.2777,1.27755,1.27765,64400000.0
2009-11-30 00:34:00,1.27755,1.27755,1.27755,1.27755,209200000.0
2009-11-30 00:35:00,1.27755,1.27755,1.27585,1.27585,114200000.0
2009-11-30 00:36:00,1.2762,1.2775,1.2762,1.2771,17200000.0
2009-11-30 00:37:00,1.2771,1.27745,1.2771,1.2774,8000000.0
2009-11-30 00:38:00,1.27655,1.27755,1.27655,1.2771,5200000.0
2009-11-30 00:39:00,1.2772,1.2772,1.2764,1.2764,28600000.0
2009-11-30 00:40:00,1.2764,1.27645,1.27535,1.27535,23000000.0
2009-11-30 00:41:00,1.2757,1.27665,1.27545,1.27665,28000000.0
2009-11-30 00:42:00,1.2767,1.2769,1.27655,1.27675,38000000.0
2009-11-30 00:43:00,1.27675,1.27675,1.2762,1.2764,22000000.0
2009-11-30 00:44:00,1.2764,1.2768,1.2763,1.2768,13000000.0
2009-11-30 00:45:00,1.2766,1.27675,1.27495,1.27585,12600000.0
2009-11-30 00:46:00,1.27505,1.2756,1.2748,1.27495,27600000.0
2009-11-30 00:47:00,1.27505,1.2761,1.27495,1.2759,40200000.0
2009-11-30 00:48:00,1.2759,1.27615,1.2758,1.27595,23200000.0
2009-11-30 00:49:00,1.27605,1.27685,1.27605,1.27615,18400000.0
2009-11-30 00:50:00,1.2761,1.2761,1.27495,1.2755,20800000.0
2009-11-30 00:51:00,1.2755,1.2756,1.2755,1.2756,3000000.0
2009-11-30 00:52:00,1.27555,1.2765,1.27545,1.27575,21800000.0
2009-11-30 00:53:00,1.27575,1.27575,1.27535,1.2755,21400000.0
2009-11-30 00:54:00,1.27555,1.2766,1.27555,1.27645,29400000.0
2009-11-30 00:55:00,1.27625,1.27645,1.27545,1.27565,30800000.0
2009-11-30 00:56:00,1.27565,1.27565,1.27565,1.27565,6000000.0
2009-11-30 00:57:00,1.27565,1.27595,1.27565,1.27575,10000000.0
2009-11-30 00:58:00,1.27575,1.27625,1.27575,1.2762,12000000.0
2009-11-30 00:59:00,1.27625,1.27645,1.2756,1.2759,27000000.0
2009-11-30 01:00:00,1.2758,1.27675,1.27535,1.27675,55000000.0
2009-11-30 01:01:00,1.2768,1.2769,1.2763,1.2766,36600000.0
2009-11-30 01:02:00,1.27655,1.27695,1.27655,1.2767,19400000.0
2009-11-30 01:03:00,1.2767,1.2767,1.27585,1.2761,36300000.0
2009-11-30 01:04:00,1.276,1.27665,1.276,1.2762,11600000.0
2009-11-30 01:05:00,1.2762,1.27735,1.2762,1.27695,85000000.0
2009-11-30 01:06:00,1.27705,1.27735,1.27655,1.2769,104500000.0
2009-11-30 01:07:00,1.27645,1.2774,1.2764,1.2773,104900000.0
2009-11-30 01:08:00,1.2773,1.27735,1.2772,1.27725,245800000.0
2009-11-30 01:09:00,1.27725,1.27735,1.27625,1.27645,229000000.0
2009-11-30 01:10:00,1.27645,1.27645,1.27565,1.2762,45400000.0
2009-11-30 01:11:00,1.2762,1.27685,1.27615,1.27685,78800000.0
2009-11-30 01:12:00,1.27695,1.27825,1.27655,1.2768,673600000.0
2009-11-30 01:13:00,1.2768,1.27735,1.27655,1.2771,161520000.0
2009-11-30 01:14:00,1.27725,1.2774,1.2769,1.2774,50600000.0
2009-11-30 01:15:00,1.2774,1.27765,1.27705,1.2772,36500000.0
2009-11-30 01:16:00,1.27725,1.2777,1.27675,1.27675,61400000.0
2009-11-30 01:17:00,1.2768,1.2774,1.27675,1.2774,39600000.0
2009-11-30 01:18:00,1.2774,1.2776,1.2768,1.2775,48600000.0
2009-11-30 01:19:00,1.2775,1.2775,1.2775,1.2775,4800000.0
2009-11-30 01:20:00,1.2776,1.27765,1.27695,1.2774,94800000.0
2009-11-30 01:21:00,1.2775,1.2781,1.27745,1.27775,90800000.0
2009-11-30 01:22:00,1.2778,1.2782,1.2777,1.27785,49200000.0
2009-11-30 01:23:00,1.2775,1.2777,1.27665,1.27755,220200000.0
2009-11-30 01:24:00,1.2775,1.27775,1.2772,1.2776,62200000.0
2009-11-30 01:25:00,1.2776,1.2778,1.2776,1.27775,26000000.0
2009-11-30 01:26:00,1.27775,1.27775,1.2771,1.27725,65600000.0
2009-11-30 01:27:00,1.277,1.2778,1.27655,1.27755,147000000.0
2009-11-30 01:28:00,1.27755,1.2788,1.27725,1.2788,96600000.0
2009-11-30 01:29:00,1.2787,1.27895,1.27805,1.27855,54000000.0
2009-11-30 01:30:00,1.27855,1.27865,1.2784,1.2784,33800000.0
2009-11-30 01:31:00,1.27815,1.27895,1.27725,1.27865,84200000.0
2009-11-30 01:32:00,1.27875,1.27885,1.2782,1.27865,44300000.0
2009-11-30 01:33:00,1.2786,1.2787,1.27855,1.27865,13000000.0
2009-11-30 01:34:00,1.2787,1.2787,1.27815,1.27815,17000000.0
2009-11-30 01:35:00,1.27825,1.2786,1.27825,1.27855,42400000.0
2009-11-30 01:36:00,1.27845,1.2787,1.27845,1.2786,18200000.0
2009-11-30 01:37:00,1.2787,1.27875,1.2772,1.2784,89900000.0
2009-11-30 01:38:00,1.27845,1.2786,1.2783,1.2784,22200000.0
2009-11-30 01:39:00,1.2784,1.27845,1.2783,1.2783,11800000.0
2009-11-30 01:40:00,1.2784,1.27845,1.2782,1.2782,16600000.0
2009-11-30 01:41:00,1.27825,1.27935,1.278,1.278,148400000.0
2009-11-30 01:42:00,1.278,1.2791,1.278,1.27885,86400000.0
2009-11-30 01:43:00,1.2788,1.2789,1.2782,1.27835,86000000.0
2009-11-30 01:44:00,1.27845,1.27855,1.27795,1.27835,62900000.0
2009-11-30 01:45:00,1.2786,1.2789,1.27805,1.2788,169700000.0
2009-11-30 01:46:00,1.27875,1.27905,1.27855,1.27855,43800000.0
2009-11-30 01:47:00,1.2782,1.27835,1.2777,1.27775,52800000.0
2009-11-30 01:48:00,1.27745,1.2777,1.2771,1.2777,62920000.0
2009-11-30 01:49:00,1.27775,1.27785,1.2771,1.2771,141200000.0
2009-11-30 01:50:00,1.2771,1.2775,1.2771,1.2771,173420000.0
2009-11-30 01:51:00,1.2771,1.2771,1.2771,1.2771,279520000.0
2009-11-30 01:52:00,1.2771,1.27745,1.2771,1.2771,226080000.0
2009-11-30 01:53:00,1.2771,1.2771,1.2771,1.2771,253120000.0
2009-11-30 01:54:00,1.2771,1.2771,1.27605,1.27655,181680000.0
2009-11-30 01:55:00,1.2766,1.27675,1.27615,1.27615,35600000.0
2009-11-30 01:56:00,1.27615,1.2774,1.27615,1.27705,126240000.0
2009-11-30 01:57:00,1.277,1.27715,1.2769,1.277,22800000.0
2009-11-30 01:58:00,1.27705,1.2772,1.27655,1.2767,27600000.0
2009-11-30 01:59:00,1.27665,1.2771,1.2764,1.2771,163100000.0
2009-11-30 02:00:00,1.27705,1.27735,1.27655,1.27685,59100000.0
2009-11-30 02:01:00,1.27685,1.2781,1.2767,1.27745,98900000.0
2009-11-30 02:02:00,1.27745,1.2777,1.2771,1.2773,51900000.0
2009-11-30 02:03:00,1.27725,1.27765,1.27705,1.27765,31700000.0
2009-11-30 02:04:00,1.27775,1.27805,1.2775,1.27795,28800000.0
2009-11-30 02:05:00,1.27795,1.27795,1.27795,1.27795,21000000.0
2009-11-30 02:06:00,1.27795,1.278,1.27665,1.2774,130000000.0
2009-11-30 02:07:00,1.2774,1.2783,1.27725,1.2783,86200000.0
2009-11-30 02:08:00,1.2784,1.2786,1.2769,1.2776,125400000.0
2009-11-30 02:09:00,1.2776,1.2781,1.2774,1.27765,62900000.0
2009-11-30 02:10:00,1.27765,1.27825,1.27715,1.2775,110400000.0
2009-11-30 02:11:00,1.2774,1.27755,1.27685,1.27705,52000000.0
2009-11-30 02:12:00,1.27705,1.2774,1.27675,1.27725,33400000.0
2009-11-30 02:13:00,1.2773,1.27755,1.27705,1.2771,43400000.0
2009-11-30 02:14:00,1.2771,1.27735,1.27675,1.27695,41100000.0
2009-11-30 02:15:00,1.2769,1.27725,1.2764,1.2764,72600000.0
2009-11-30 02:16:00,1.2765,1.2773,1.27615,1.2768,149120000.0
2009-11-30 02:17:00,1.2769,1.2772,1.27645,1.27665,50900000.0
2009-11-30 02:18:00,1.2767,1.2768,1.27615,1.27615,154150000.0
2009-11-30 02:19:00,1.2766,1.2772,1.27615,1.2772,112580000.0
2009-11-30 02:20:00,1.27725,1.278,1.27725,1.278,52600000.0
2009-11-30 02:21:00,1.2781,1.27835,1.2766,1.2772,83400000.0
2009-11-30 02:22:00,1.2773,1.27755,1.277,1.2772,35500000.0
2009-11-30 02:23:00,1.2772,1.27735,1.27675,1.27715,90600000.0
2009-11-30 02:24:00,1.27705,1.27765,1.2765,1.27755,124800000.0
2009-11-30 02:25:00,1.27755,1.2778,1.27695,1.2775,138200000.0
2009-11-30 02:26:00,1.2775,1.27855,1.2773,1.2782,79000000.0
2009-11-30 02:27:00,1.27825,1.2783,1.2775,1.2775,101300000.0
2009-11-30 02:28:00,1.27755,1.27765,1.2775,1.2775,36400000.0
2009-11-30 02:29:00,1.2775,1.27755,1.2773,1.2773,49400000.0
2009-11-30 02:30:00,1.2773,1.2776,1.27645,1.27715,491800000.0
2009-11-30 02:31:00,1.2771,1.27725,1.277,1.2772,117100000.0
2009-11-30 02:32:00,1.2772,1.2778,1.2771,1.27755,166500000.0
2009-11-30 02:33:00,1.2776,1.27775,1.2774,1.27775,214000000.0
2009-11-30 02:34:00,1.2777,1.2782,1.2777,1.278,55900000.0
2009-11-30 02:35:00,1.2783,1.27865,1.27755,1.27765,216200000.0
2009-11-30 02:36:00,1.2776,1.27805,1.2776,1.278,104800000.0
2009-11-30 02:37:00,1.278,1.2781,1.27665,1.2771,224600000.0
2009-11-30 02:38:00,1.2772,1.2775,1.2772,1.2774,34600000.0
2009-11-30 02:39:00,1.2772,1.27745,1.27705,1.27715,76300000.0
2009-11-30 02:40:00,1.27715,1.27725,1.2767,1.27675,69800000.0
2009-11-30 02:41:00,1.27675,1.2774,1.27675,1.2771,35800000.0
2009-11-30 02:42:00,1.2771,1.27775,1.2771,1.27755,135500000.0
2009-11-30 02:43:00,1.2775,1.278,1.2775,1.27765,138400000.0
2009-11-30 02:44:00,1.27765,1.27785,1.27675,1.277,231600000.0
2009-11-30 02:45:00,1.2769,1.27705,1.2764,1.27685,222300000.0
2009-11-30 02:46:00,1.27685,1.27715,1.27685,1.27705,177600000.0
2009-11-30 02:47:00,1.27705,1.2773,1.27705,1.2773,55100000.0
2009-11-30 02:48:00,1.27725,1.2773,1.2766,1.27695,110000000.0
2009-11-30 02:49:00,1.2769,1.27705,1.27685,1.27685,26100000.0
2009-11-30 02:50:00,1.27675,1.27735,1.27645,1.2769,118600000.0
2009-11-30 02:51:00,1.2771,1.2772,1.27615,1.27615,140680000.0
2009-11-30 02:52:00,1.27615,1.2769,1.27615,1.27635,247720000.0
2009-11-30 02:53:00,1.27635,1.2769,1.27615,1.2769,91300000.0
2009-11-30 02:54:00,1.27685,1.2773,1.2764,1.27695,203100000.0
2009-11-30 02:55:00,1.27685,1.27835,1.27685,1.27775,328800000.0
2009-11-30 02:56:00,1.27775,1.278,1.27745,1.27745,95900000.0
2009-11-30 02:57:00,1.2774,1.2784,1.2771,1.27775,96400000.0
2009-11-30 02:58:00,1.2778,1.2778,1.27725,1.27725,57900000.0
2009-11-30 02:59:00,1.27725,1.27745,1.27705,1.2773,34000000.0
2009-11-30 03:00:00,1.2773,1.27735,1.2764,1.27685,117000000.0
2009-11-30 03:01:00,1.2769,1.27745,1.27635,1.27635,393600000.0
2009-11-30 03:02:00,1.2764,1.27715,1.27615,1.2763,316100000.0
2009-11-30 03:03:00,1.2763,1.277,1.27615,1.27635,211300000.0
2009-11-30 03:04:00,1.2764,1.27675,1.27615,1.27645,244760000.0
2009-11-30 03:05:00,1.27635,1.2773,1.27635,1.27705,159500000.0
2009-11-30 03:06:00,1.2771,1.2775,1.277,1.27705,139000000.0
2009-11-30 03:07:00,1.27695,1.2773,1.27645,1.2766,121800000.0
2009-11-30 03:08:00,1.2766,1.27675,1.27625,1.27655,109600000.0
2009-11-30 03:09:00,1.2767,1.2772,1.2765,1.2766,73900000.0
2009-11-30 03:10:00,1.2766,1.277,1.2763,1.2764,47500000.0
2009-11-30 03:11:00,1.27625,1.27645,1.27615,1.2763,261160000.0
2009-11-30 03:12:00,1.2763,1.2767,1.27615,1.2765,207440000.0
2009-11-30 03:13:00,1.2764,1.27675,1.27635,1.27655,145000000.0
2009-11-30 03:14:00,1.27655,1.27685,1.27635,1.27675,78800000.0
2009-11-30 03:15:00,1.27675,1.27725,1.2762,1.27655,133400000.0
2009-11-30 03:16:00,1.27635,1.27645,1.27555,1.2758,123160000.0
2009-11-30 03:17:00,1.27575,1.2766,1.27565,1.27645,123300000.0
2009-11-30 03:18:00,1.27645,1.2766,1.2756,1.2756,233800000.0
2009-11-30 03:19:00,1.27565,1.27565,1.2743,1.27485,256800000.0
2009-11-30 03:20:00,1.27445,1.2752,1.27415,1.2743,180800000.0
2009-11-30 03:21:00,1.2743,1.27515,1.274,1.2747,138800000.0
2009-11-30 03:22:00,1.2747,1.275,1.274,1.27425,146400000.0
2009-11-30 03:23:00,1.27425,1.27425,1.27365,1.27385,121200000.0
2009-11-30 03:24:00,1.27385,1.274,1.27335,1.27355,218900000.0
2009-11-30 03:25:00,1.27355,1.27475,1.27355,1.2745,174800000.0
2009-11-30 03:26:00,1.27455,1.27535,1.2744,1.27455,116600000.0
2009-11-30 03:27:00,1.2749,1.27495,1.2738,1.27495,119600000.0
2009-11-30 03:28:00,1.27495,1.27535,1.27415,1.27415,116600000.0
2009-11-30 03:29:00,1.2744,1.27445,1.27245,1.27335,137500000.0
2009-11-30 03:30:00,1.2734,1.27355,1.2726,1.2726,238000000.0
2009-11-30 03:31:00,1.2728,1.27325,1.27255,1.27315,95200000.0
2009-11-30 03:32:00,1.27315,1.2733,1.2726,1.27285,124400000.0
2009-11-30 03:33:00,1.27285,1.27325,1.27265,1.27315,156000000.0
2009-11-30 03:34:00,1.2731,1.27345,1.273,1.27335,104400000.0
2009-11-30 03:35:00,1.27335,1.2734,1.27295,1.27325,53200000.0
2009-11-30 03:36:00,1.2732,1.27355,1.27265,1.27355,80800000.0
2009-11-30 03:37:00,1.2735,1.27375,1.27325,1.27345,90400000.0
2009-11-30 03:38:00,1.27345,1.27375,1.2732,1.27345,104400000.0
2009-11-30 03:39:00,1.27345,1.27355,1.27315,1.27345,73600000.0
2009-11-30 03:40:00,1.27335,1.27355,1.2732,1.27345,54800000.0
2009-11-30 03:41:00,1.27345,1.27345,1.27305,1.27315,19200000.0
2009-11-30 03:42:00,1.27325,1.2733,1.27235,1.27265,109600000.0
2009-11-30 03:43:00,1.2727,1.2732,1.27265,1.2729,88400000.0
2009-11-30 03:44:00,1.2729,1.27325,1.27265,1.27325,45400000.0
2009-11-30 03:45:00,1.27315,1.27315,1.2724,1.27265,76700000.0
2009-11-30 03:46:00,1.27265,1.2729,1.2725,1.27255,103900000.0
2009-11-30 03:47:00,1.27255,1.27295,1.2722,1.27255,102200000.0
2009-11-30 03:48:00,1.27245,1.27265,1.27245,1.27265,44800000.0
2009-11-30 03:49:00,1.27265,1.27315,1.27255,1.27295,92400000.0
2009-11-30 03:50:00,1.27295,1.27365,1.27285,1.27315,108800000.0
2009-11-30 03:51:00,1.27315,1.2735,1.273,1.2734,70800000.0
2009-11-30 03:52:00,1.27335,1.27355,1.27235,1.27245,87000000.0
2009-11-30 03:53:00,1.27245,1.2727,1.27225,1.27245,24000000.0
2009-11-30 03:54:00,1.2725,1.2728,1.27225,1.2725,53200000.0
2009-11-30 03:55:00,1.27255,1.27255,1.2719,1.27205,242400000.0
2009-11-30 03:56:00,1.27205,1.27245,1.27205,1.27235,68800000.0
2009-11-30 03:57:00,1.27225,1.27265,1.2722,1.27265,94700000.0
2009-11-30 03:58:00,1.27265,1.27265,1.272,1.27245,137100000.0
2009-11-30 03:59:00,1.27255,1.27355,1.27235,1.27255,130300000.0
2009-11-30 04:00:00,1.27245,1.27365,1.2724,1.27365,156300000.0
2009-11-30 04:01:00,1.27365,1.27375,1.2732,1.2732,93700000.0
2009-11-30 04:02:00,1.2732,1.2734,1.27265,1.27315,53300000.0
2009-11-30 04:03:00,1.2729,1.27325,1.2727,1.2731,49900000.0
2009-11-30 04:04:00,1.273,1.2732,1.27275,1.27315,171800000.0
2009-11-30 04:05:00,1.27315,1.27335,1.27305,1.27315,129600000.0
2009-11-30 04:06:00,1.27325,1.27335,1.2731,1.27325,258400000.0
2009-11-30 04:07:00,1.27325,1.2739,1.2731,1.27365,70400000.0
2009-11-30 04:08:00,1.27365,1.27385,1.27275,1.27275,212200000.0
2009-11-30 04:09:00,1.27265,1.27405,1.27265,1.2739,127100000.0
2009-11-30 04:10:00,1.2738,1.27395,1.27325,1.27335,157300000.0
2009-11-30 04:11:00,1.2734,1.27365,1.27305,1.27315,196400000.0
2009-11-30 04:12:00,1.2732,1.2733,1.2726,1.2732,123000000.0
2009-11-30 04:13:00,1.27325,1.27325,1.27245,1.27275,77000000.0
2009-11-30 04:14:00,1.27275,1.2728,1.27215,1.27225,97700000.0
2009-11-30 04:15:00,1.27225,1.27285,1.27215,1.27235,83200000.0
2009-11-30 04:16:00,1.27245,1.27255,1.27205,1.27245,94500000.0
2009-11-30 04:17:00,1.27235,1.2726,1.27225,1.27255,80500000.0
2009-11-30 04:18:00,1.27265,1.27325,1.2723,1.27285,103400000.0
2009-11-30 04:19:00,1.27285,1.27305,1.27235,1.27255,88400000.0
2009-11-30 04:20:00,1.27265,1.27275,1.27205,1.27235,84200000.0
2009-11-30 04:21:00,1.27245,1.27275,1.27245,1.27245,58800000.0
2009-11-30 04:22:00,1.27255,1.27255,1.272,1.27225,44200000.0
2009-11-30 04:23:00,1.27235,1.27245,1.27175,1.27235,94800000.0
2009-11-30 04:24:00,1.27235,1.27245,1.2723,1.27235,64000000.0
2009-11-30 04:25:00,1.27235,1.27245,1.27215,1.27225,59200000.0
2009-11-30 04:26:00,1.2722,1.2726,1.2722,1.2726,48400000.0
2009-11-30 04:27:00,1.27265,1.27265,1.27235,1.27235,40400000.0
2009-11-30 04:28:00,1.27245,1.27275,1.27245,1.27275,37600000.0
2009-11-30 04:29:00,1.27275,1.2729,1.27265,1.27275,48500000.0
2009-11-30 04:30:00,1.2727,1.27275,1.27265,1.27265,60000000.0
2009-11-30 04:31:00,1.2727,1.273,1.27265,1.273,41200000.0
2009-11-30 04:32:00,1.2729,1.273,1.2725,1.27255,54000000.0
2009-11-30 04:33:00,1.2725,1.27295,1.2725,1.27285,30800000.0
2009-11-30 04:34:00,1.27295,1.27295,1.2723,1.2724,103100000.0
2009-11-30 04:35:00,1.2728,1.273,1.27195,1.2722,114800000.0
2009-11-30 04:36:00,1.2722,1.27265,1.2722,1.27235,58300000.0
2009-11-30 04:37:00,1.27235,1.2728,1.27215,1.2728,71700000.0
2009-11-30 04:38:00,1.27275,1.273,1.2724,1.27285,83300000.0
2009-11-30 04:39:00,1.2728,1.27295,1.27265,1.27295,59100000.0
2009-11-30 04:40:00,1.27295,1.27325,1.27275,1.27295,69500000.0
2009-11-30 04:41:00,1.27315,1.27315,1.27265,1.27275,68000000.0
2009-11-30 04:42:00,1.27275,1.27305,1.27255,1.27305,72900000.0
2009-11-30 04:43:00,1.27295,1.27345,1.27285,1.27305,102500000.0
2009-11-30 04:44:00,1.27305,1.27355,1.2728,1.273,21100000.0
2009-11-30 04:45:00,1.27295,1.27325,1.27295,1.2732,13500000.0
2009-11-30 04:46:00,1.2731,1.27315,1.2731,1.27315,2800000.0
2009-11-30 04:47:00,1.2732,1.2734,1.2732,1.27325,15900000.0
2009-11-30 04:48:00,1.27325,1.2735,1.27325,1.2734,32800000.0
2009-11-30 04:49:00,1.2734,1.27355,1.27335,1.27355,10900000.0
2009-11-30 04:50:00,1.27355,1.27365,1.2735,1.27365,12000000.0
2009-11-30 04:51:00,1.2736,1.27365,1.2735,1.27365,6000000.0
2009-11-30 04:52:00,1.27375,1.27375,1.2732,1.2734,67400000.0
2009-11-30 04:53:00,1.2732,1.2732,1.2729,1.27305,65700000.0
2009-11-30 04:54:00,1.273,1.273,1.2724,1.27255,58000000.0
2009-11-30 04:55:00,1.27265,1.27265,1.27255,1.27255,18400000.0
2009-11-30 04:56:00,1.27255,1.27265,1.27255,1.27265,17200000.0
2009-11-30 04:57:00,1.27265,1.27275,1.27255,1.27255,43200000.0
2009-11-30 04:58:00,1.27255,1.27275,1.27255,1.27275,22400000.0
2009-11-30 04:59:00,1.27275,1.27315,1.27275,1.27305,40100000.0
2009-11-30 05:00:00,1.273,1.273,1.27225,1.27245,97500000.0
2009-11-30 05:01:00,1.27215,1.27315,1.27205,1.27295,125200000.0
2009-11-30 05:02:00,1.27305,1.27325,1.27295,1.27315,92200000.0
2009-11-30 05:03:00,1.27315,1.27325,1.27285,1.27305,95000000.0
2009-11-30 05:04:00,1.27315,1.27345,1.27265,1.27275,137800000.0
2009-11-30 05:05:00,1.27265,1.27305,1.2725,1.27275,161200000.0
2009-11-30 05:06:00,1.27285,1.27285,1.27225,1.27225,48200000.0
2009-11-30 05:07:00,1.27235,1.27245,1.27205,1.2723,120000000.0
2009-11-30 05:08:00,1.27235,1.27245,1.2718,1.27225,189200000.0
2009-11-30 05:09:00,1.27235,1.27265,1.27205,1.2726,59600000.0
2009-11-30 05:10:00,1.27265,1.27265,1.27245,1.27255,24000000.0
2009-11-30 05:11:00,1.2725,1.27275,1.27245,1.27255,80000000.0
2009-11-30 05:12:00,1.27255,1.27255,1.2719,1.27215,120600000.0
2009-11-30 05:13:00,1.27205,1.27275,1.2718,1.27255,148400000.0
2009-11-30 05:14:00,1.27275,1.27305,1.27275,1.27305,100400000.0
2009-11-30 05:15:00,1.27305,1.2733,1.2729,1.2732,72300000.0
2009-11-30 05:16:00,1.2733,1.27345,1.273,1.27315,113700000.0
2009-11-30 05:17:00,1.27315,1.27335,1.27275,1.27315,127900000.0
2009-11-30 05:18:00,1.27305,1.27335,1.273,1.27325,28800000.0
2009-11-30 05:19:00,1.27325,1.27345,1.27305,1.27325,189400000.0
2009-11-30 05:20:00,1.27335,1.27345,1.27335,1.2734,7200000.0
2009-11-30 05:21:00,1.2734,1.2738,1.2723,1.2725,235900000.0
2009-11-30 05:22:00,1.27255,1.2729,1.2725,1.2729,164900000.0
2009-11-30 05:23:00,1.27295,1.27315,1.27295,1.27315,20600000.0
2009-11-30 05:24:00,1.27315,1.27345,1.2731,1.27345,75800000.0
2009-11-30 05:25:00,1.2734,1.27345,1.27325,1.27325,26800000.0
2009-11-30 05:26:00,1.27325,1.2733,1.2728,1.2728,19800000.0
2009-11-30 05:27:00,1.2728,1.27325,1.2727,1.27315,44600000.0
2009-11-30 05:28:00,1.27305,1.27305,1.27265,1.2727,55200000.0
2009-11-30 05:29:00,1.27295,1.2731,1.27285,1.27295,49600000.0
2009-11-30 05:30:00,1.27285,1.27325,1.27285,1.27315,68800000.0
2009-11-30 05:31:00,1.27325,1.27345,1.27325,1.27345,27200000.0
2009-11-30 05:32:00,1.27335,1.2736,1.27325,1.27345,46800000.0
2009-11-30 05:33:00,1.27345,1.2739,1.27345,1.2738,36400000.0
2009-11-30 05:34:00,1.27375,1.27375,1.2735,1.2735,7200000.0
2009-11-30 05:35:00,1.2735,1.2736,1.27345,1.27345,16200000.0
2009-11-30 05:36:00,1.27345,1.27345,1.2727,1.27345,35900000.0
2009-11-30 05:37:00,1.27285,1.27345,1.2727,1.27345,18400000.0
2009-11-30 05:38:00,1.27345,1.2736,1.27345,1.2736,28200000.0
2009-11-30 05:39:00,1.27355,1.2742,1.27345,1.274,69900000.0
2009-11-30 05:40:00,1.27405,1.2742,1.2736,1.27375,117700000.0
2009-11-30 05:41:00,1.27345,1.274,1.27345,1.274,199400000.0
2009-11-30 05:42:00,1.27395,1.27425,1.27355,1.274,67200000.0
2009-11-30 05:43:00,1.2741,1.2743,1.27325,1.27345,50700000.0
2009-11-30 05:44:00,1.27345,1.27355,1.27345,1.27345,42900000.0
2009-11-30 05:45:00,1.27345,1.27355,1.2734,1.27355,53200000.0
2009-11-30 05:46:00,1.27355,1.27365,1.2735,1.2735,13500000.0
2009-11-30 05:47:00,1.27345,1.27345,1.27305,1.27345,24400000.0
2009-11-30 05:48:00,1.27345,1.27355,1.27345,1.27345,55800000.0
2009-11-30 05:49:00,1.27345,1.27345,1.27345,1.27345,2400000.0
2009-11-30 05:50:00,1.27345,1.274,1.27335,1.274,46800000.0
2009-11-30 05:51:00,1.274,1.2741,1.27395,1.2741,20900000.0
2009-11-30 05:52:00,1.27405,1.2743,1.27335,1.27375,288800000.0
2009-11-30 05:53:00,1.2739,1.274,1.27375,1.27375,63600000.0
2009-11-30 05:54:00,1.2737,1.27425,1.2736,1.27375,133600000.0
2009-11-30 05:55:00,1.27385,1.27395,1.27375,1.27395,96800000.0
2009-11-30 05:56:00,1.2739,1.274,1.27375,1.274,99600000.0
2009-11-30 05:57:00,1.27405,1.27415,1.2737,1.274,170300000.0
2009-11-30 05:58:00,1.2741,1.27425,1.2738,1.274,55200000.0
2009-11-30 05:59:00,1.274,1.27445,1.274,1.27435,518100000.0
2009-11-30 06:00:00,1.27435,1.2748,1.27395,1.27455,930200000.0
2009-11-30 06:01:00,1.2746,1.2747,1.27395,1.2747,220700000.0
2009-11-30 06:02:00,1.27465,1.27495,1.27365,1.27375,366900000.0
2009-11-30 06:03:00,1.27385,1.27445,1.27385,1.27425,186300000.0
2009-11-30 06:04:00,1.27425,1.27455,1.27345,1.27425,205800000.0
2009-11-30 06:05:00,1.27425,1.27465,1.2736,1.2738,264800000.0
2009-11-30 06:06:00,1.2738,1.2738,1.27345,1.2736,186400000.0
2009-11-30 06:07:00,1.27355,1.27405,1.27325,1.27375,115900000.0
2009-11-30 06:08:00,1.27375,1.2739,1.27335,1.27355,106000000.0
2009-11-30 06:09:00,1.27355,1.27355,1.27255,1.27295,88800000.0
2009-11-30 06:10:00,1.27295,1.27325,1.2728,1.2731,92800000.0
2009-11-30 06:11:00,1.27315,1.27355,1.27305,1.27315,60800000.0
2009-11-30 06:12:00,1.27305,1.27355,1.27295,1.27305,56800000.0
2009-11-30 06:13:00,1.27305,1.27325,1.27255,1.27275,117600000.0
2009-11-30 06:14:00,1.27275,1.27315,1.27265,1.27295,41200000.0
2009-11-30 06:15:00,1.27305,1.27315,1.27305,1.27315,12800000.0
2009-11-30 06:16:00,1.27325,1.27345,1.27325,1.27345,20800000.0
2009-11-30 06:17:00,1.27355,1.27355,1.27315,1.27345,38400000.0
2009-11-30 06:18:00,1.27345,1.27365,1.27315,1.27355,74800000.0
2009-11-30 06:19:00,1.27355,1.27365,1.27345,1.27355,64000000.0
2009-11-30 06:20:00,1.27345,1.27345,1.27315,1.27325,17600000.0
2009-11-30 06:21:00,1.27325,1.2736,1.27305,1.27315,60400000.0
2009-11-30 06:22:00,1.27325,1.27335,1.27305,1.27315,22000000.0
2009-11-30 06:23:00,1.27315,1.27375,1.27315,1.27365,61800000.0
2009-11-30 06:24:00,1.27355,1.2736,1.27355,1.27355,34000000.0
2009-11-30 06:25:00,1.27355,1.2738,1.27345,1.27355,54400000.0
2009-11-30 06:26:00,1.27355,1.27355,1.27355,1.27355,22000000.0
2009-11-30 06:27:00,1.27355,1.27355,1.27355,1.27355,10000000.0
2009-11-30 06:28:00,1.27355,1.27355,1.27355,1.27355,6000000.0
2009-11-30 06:29:00,1.27355,1.27365,1.27355,1.2736,14200000.0
2009-11-30 06:30:00,1.2737,1.27395,1.27355,1.2737,56000000.0
2009-11-30 06:31:00,1.27365,1.27365,1.27355,1.27355,36500000.0
2009-11-30 06:32:00,1.27355,1.27405,1.27355,1.27375,148800000.0
2009-11-30 06:33:00,1.2739,1.27415,1.27385,1.2739,61100000.0
2009-11-30 06:34:00,1.2738,1.27385,1.27335,1.2738,57800000.0
2009-11-30 06:35:00,1.27385,1.27405,1.27375,1.27405,16200000.0
2009-11-30 06:36:00,1.27405,1.2742,1.27325,1.27345,62600000.0
2009-11-30 06:37:00,1.2734,1.27375,1.2733,1.27375,59500000.0
2009-11-30 06:38:00,1.27375,1.27425,1.27375,1.27415,70300000.0
2009-11-30 06:39:00,1.2741,1.27415,1.2739,1.27405,83300000.0
2009-11-30 06:40:00,1.27405,1.27405,1.2735,1.2736,99400000.0
2009-11-30 06:41:00,1.2734,1.2739,1.27325,1.2735,88100000.0
2009-11-30 06:42:00,1.27355,1.2743,1.27345,1.2739,93500000.0
2009-11-30 06:43:00,1.27385,1.27405,1.27375,1.27375,74400000.0
2009-11-30 06:44:00,1.27375,1.27375,1.27355,1.27355,41600000.0
2009-11-30 06:45:00,1.27345,1.27365,1.27325,1.27365,61600000.0
2009-11-30 06:46:00,1.27365,1.27385,1.2733,1.27345,68000000.0
2009-11-30 06:47:00,1.27345,1.27415,1.27345,1.27415,53500000.0
2009-11-30 06:48:00,1.27425,1.27435,1.2736,1.2737,72200000.0
2009-11-30 06:49:00,1.27365,1.27395,1.27365,1.27395,38500000.0
2009-11-30 06:50:00,1.2739,1.27415,1.27385,1.27415,15000000.0
2009-11-30 06:51:00,1.27405,1.27415,1.274,1.27405,22400000.0
2009-11-30 06:52:00,1.274,1.27405,1.2739,1.2739,37800000.0
2009-11-30 06:53:00,1.2739,1.27405,1.2738,1.27395,36600000.0
2009-11-30 06:54:00,1.27405,1.27415,1.27405,1.27415,17200000.0
2009-11-30 06:55:00,1.27415,1.27415,1.27395,1.27405,26200000.0
2009-11-30 06:56:00,1.27395,1.27395,1.27385,1.27385,22900000.0
2009-11-30 06:57:00,1.27395,1.27395,1.27315,1.27335,96400000.0
2009-11-30 06:58:00,1.27335,1.27385,1.27325,1.2738,74000000.0
2009-11-30 06:59:00,1.2738,1.2738,1.27315,1.27325,104800000.0
2009-11-30 07:00:00,1.27315,1.27375,1.27315,1.27375,80000000.0
2009-11-30 07:01:00,1.27385,1.27395,1.27365,1.27375,72000000.0
2009-11-30 07:02:00,1.27375,1.27375,1.27345,1.27365,57200000.0
2009-11-30 07:03:00,1.27355,1.27415,1.27355,1.27415,35200000.0
2009-11-30 07:04:00,1.27415,1.27445,1.27405,1.27415,40800000.0
2009-11-30 07:05:00,1.27415,1.2744,1.27415,1.27435,33600000.0
2009-11-30 07:06:00,1.27435,1.2746,1.27415,1.27445,139400000.0
2009-11-30 07:07:00,1.27445,1.27445,1.27395,1.27395,105200000.0
2009-11-30 07:08:00,1.2739,1.2755,1.2736,1.2752,428000000.0
2009-11-30 07:09:00,1.27515,1.2754,1.2745,1.2754,249900000.0
2009-11-30 07:10:00,1.27545,1.27555,1.274,1.27475,419400000.0
2009-11-30 07:11:00,1.2748,1.27555,1.27465,1.27495,72400000.0
2009-11-30 07:12:00,1.275,1.27605,1.2744,1.2751,328400000.0
2009-11-30 07:13:00,1.27505,1.2755,1.27435,1.27455,168200000.0
2009-11-30 07:14:00,1.27465,1.27495,1.2742,1.2744,148900000.0
2009-11-30 07:15:00,1.2744,1.27505,1.2743,1.2743,176800000.0
2009-11-30 07:16:00,1.2744,1.2758,1.27385,1.27475,144400000.0
2009-11-30 07:17:00,1.27475,1.27485,1.27435,1.2745,135200000.0
2009-11-30 07:18:00,1.27455,1.27555,1.27455,1.27555,153100000.0
2009-11-30 07:19:00,1.27565,1.27565,1.275,1.2751,80100000.0
2009-11-30 07:20:00,1.27505,1.2754,1.27455,1.27535,151000000.0
2009-11-30 07:21:00,1.27535,1.27555,1.27455,1.2754,126600000.0
2009-11-30 07:22:00,1.27515,1.2755,1.2748,1.27535,101200000.0
2009-11-30 07:23:00,1.27535,1.27595,1.2752,1.2752,76800000.0
2009-11-30 07:24:00,1.2753,1.27585,1.2751,1.2758,55300000.0
2009-11-30 07:25:00,1.2754,1.2758,1.2749,1.2757,85100000.0
2009-11-30 07:26:00,1.27585,1.27585,1.2751,1.27545,124400000.0
2009-11-30 07:27:00,1.27545,1.27565,1.2749,1.27555,95400000.0
2009-11-30 07:28:00,1.2755,1.27555,1.2755,1.27555,4400000.0
2009-11-30 07:29:00,1.2755,1.27585,1.2751,1.27535,84600000.0
2009-11-30 07:30:00,1.2754,1.2755,1.2748,1.27485,78800000.0
2009-11-30 07:31:00,1.2749,1.27545,1.27455,1.2746,127000000.0
2009-11-30 07:32:00,1.2746,1.27495,1.2741,1.2748,107800000.0
2009-11-30 07:33:00,1.2747,1.27485,1.2743,1.2744,114200000.0
2009-11-30 07:34:00,1.2745,1.27495,1.2745,1.2748,64300000.0
2009-11-30 07:35:00,1.27475,1.27475,1.274,1.2745,84200000.0
2009-11-30 07:36:00,1.27455,1.2749,1.27435,1.2745,46100000.0
2009-11-30 07:37:00,1.2746,1.27465,1.2742,1.27425,47100000.0
2009-11-30 07:38:00,1.27425,1.27445,1.27395,1.27415,69900000.0
2009-11-30 07:39:00,1.27415,1.27455,1.27405,1.27415,60600000.0
2009-11-30 07:40:00,1.27415,1.27425,1.274,1.27405,68400000.0
2009-11-30 07:41:00,1.27405,1.27475,1.27405,1.27425,110300000.0
2009-11-30 07:42:00,1.27425,1.2749,1.27425,1.2746,100300000.0
2009-11-30 07:43:00,1.2746,1.2746,1.27395,1.27435,184700000.0
2009-11-30 07:44:00,1.2744,1.2744,1.27405,1.27405,71300000.0
2009-11-30 07:45:00,1.27405,1.2745,1.27395,1.27405,205500000.0
2009-11-30 07:46:00,1.2741,1.2741,1.27405,1.27405,24600000.0
2009-11-30 07:47:00,1.27405,1.2748,1.27405,1.27475,24000000.0
2009-11-30 07:48:00,1.27445,1.2754,1.27445,1.27495,94400000.0
2009-11-30 07:49:00,1.27505,1.2754,1.2747,1.275,302100000.0
2009-11-30 07:50:00,1.275,1.2751,1.2743,1.2743,150400000.0
2009-11-30 07:51:00,1.27435,1.27435,1.27395,1.2741,252500000.0
2009-11-30 07:52:00,1.27405,1.2745,1.27405,1.2745,96200000.0
2009-11-30 07:53:00,1.27455,1.27455,1.27405,1.2745,188000000.0
2009-11-30 07:54:00,1.2745,1.2746,1.274,1.27405,182900000.0
2009-11-30 07:55:00,1.27405,1.27425,1.274,1.27405,328800000.0
2009-11-30 07:56:00,1.27405,1.27405,1.27395,1.27395,86700000.0
2009-11-30 07:57:00,1.27405,1.27435,1.274,1.27405,86500000.0
2009-11-30 07:58:00,1.27405,1.27415,1.27405,1.27415,29400000.0
2009-11-30 07:59:00,1.2741,1.27455,1.27405,1.27445,94000000.0
2009-11-30 08:00:00,1.27445,1.2749,1.27405,1.2741,237400000.0
2009-11-30 08:01:00,1.2742,1.2752,1.27415,1.2742,328200000.0
2009-11-30 08:02:00,1.27425,1.27475,1.27405,1.27435,459800000.0
2009-11-30 08:03:00,1.2743,1.27535,1.2741,1.2751,226700000.0
2009-11-30 08:04:00,1.27515,1.27515,1.2745,1.2746,61600000.0
2009-11-30 08:05:00,1.27455,1.27455,1.27415,1.27445,157500000.0
2009-11-30 08:06:00,1.27445,1.27455,1.27405,1.27415,150400000.0
2009-11-30 08:07:00,1.27415,1.27425,1.27415,1.27425,38400000.0
2009-11-30 08:08:00,1.27425,1.2746,1.2742,1.27425,50800000.0
2009-11-30 08:09:00,1.27425,1.2748,1.27405,1.27425,66200000.0
2009-11-30 08:10:00,1.27435,1.27435,1.27405,1.27405,29600000.0
2009-11-30 08:11:00,1.27405,1.27435,1.27405,1.27425,67200000.0
2009-11-30 08:12:00,1.27415,1.27415,1.27415,1.27415,3200000.0
2009-11-30 08:13:00,1.27415,1.275,1.27405,1.27445,56000000.0
2009-11-30 08:14:00,1.27445,1.2752,1.2743,1.275,162900000.0
2009-11-30 08:15:00,1.27515,1.27515,1.27445,1.27485,99200000.0
2009-11-30 08:16:00,1.27485,1.2754,1.27435,1.27495,338800000.0
2009-11-30 08:17:00,1.27495,1.2755,1.2747,1.2752,143600000.0
2009-11-30 08:18:00,1.27525,1.2753,1.2748,1.27495,59500000.0
2009-11-30 08:19:00,1.27505,1.2752,1.27485,1.27485,27700000.0
2009-11-30 08:20:00,1.2748,1.275,1.27455,1.27465,81900000.0
2009-11-30 08:21:00,1.27465,1.27475,1.2745,1.27465,80100000.0
2009-11-30 08:22:00,1.27455,1.27475,1.2744,1.2744,128800000.0
2009-11-30 08:23:00,1.27445,1.27445,1.27435,1.27445,24900000.0
2009-11-30 08:24:00,1.27445,1.2746,1.2744,1.27455,39700000.0
2009-11-30 08:25:00,1.2746,1.2746,1.27455,1.2746,6700000.0
2009-11-30 08:26:00,1.2746,1.275,1.27445,1.27455,113600000.0
2009-11-30 08:27:00,1.27455,1.2746,1.27435,1.2746,52600000.0
2009-11-30 08:28:00,1.2746,1.27485,1.2746,1.27465,70300000.0
2009-11-30 08:29:00,1.27465,1.275,1.2745,1.2748,166800000.0
2009-11-30 08:30:00,1.27475,1.2753,1.27475,1.2749,218500000.0
2009-11-30 08:31:00,1.27495,1.27505,1.2746,1.27475,212400000.0
2009-11-30 08:32:00,1.2747,1.2748,1.27455,1.27475,156200000.0
2009-11-30 08:33:00,1.27475,1.27525,1.27475,1.27515,216000000.0
2009-11-30 08:34:00,1.27515,1.27525,1.2749,1.27525,156000000.0
2009-11-30 08:35:00,1.27525,1.2757,1.27525,1.2756,120700000.0
2009-11-30 08:36:00,1.2756,1.27595,1.27555,1.2758,34300000.0
2009-11-30 08:37:00,1.27575,1.27585,1.2756,1.2756,42900000.0
2009-11-30 08:38:00,1.27565,1.27575,1.2752,1.2752,69500000.0
2009-11-30 08:39:00,1.2752,1.2753,1.2752,1.2752,10800000.0
2009-11-30 08:40:00,1.2751,1.27515,1.2747,1.2748,162300000.0
2009-11-30 08:41:00,1.27475,1.27505,1.27465,1.27505,116400000.0
2009-11-30 08:42:00,1.27495,1.27495,1.27465,1.27485,28800000.0
2009-11-30 08:43:00,1.27485,1.27495,1.27485,1.27485,25600000.0
2009-11-30 08:44:00,1.27495,1.27515,1.27485,1.27515,43000000.0
2009-11-30 08:45:00,1.27505,1.2755,1.27505,1.27545,186500000.0
2009-11-30 08:46:00,1.2752,1.27555,1.275,1.27515,60800000.0
2009-11-30 08:47:00,1.27525,1.2754,1.27415,1.27415,131000000.0
2009-11-30 08:48:00,1.2742,1.27445,1.27415,1.2744,107000000.0
2009-11-30 08:49:00,1.27435,1.27435,1.27405,1.2741,85500000.0
2009-11-30 08:50:00,1.2741,1.2747,1.2741,1.2745,66900000.0
2009-11-30 08:51:00,1.27455,1.27475,1.274,1.27425,87200000.0
2009-11-30 08:52:00,1.27425,1.27435,1.27395,1.27425,59200000.0
2009-11-30 08:53:00,1.27425,1.27445,1.27405,1.27415,44800000.0
2009-11-30 08:54:00,1.27415,1.27495,1.27415,1.27485,82800000.0
2009-11-30 08:55:00,1.27475,1.2748,1.27435,1.27445,85200000.0
2009-11-30 08:56:00,1.27455,1.27465,1.27425,1.27445,51600000.0
2009-11-30 08:57:00,1.27445,1.2745,1.27405,1.27405,65600000.0
2009-11-30 08:58:00,1.27405,1.27445,1.27405,1.27425,287200000.0
2009-11-30 08:59:00,1.27425,1.2746,1.27405,1.27445,124000000.0
2009-11-30 09:00:00,1.27445,1.27515,1.2743,1.27505,89800000.0
2009-11-30 09:01:00,1.275,1.27525,1.27455,1.2751,95600000.0
2009-11-30 09:02:00,1.27515,1.2755,1.2749,1.2749,69400000.0
2009-11-30 09:03:00,1.2749,1.27545,1.2749,1.27505,130200000.0
2009-11-30 09:04:00,1.27505,1.2755,1.2748,1.2748,227800000.0
2009-11-30 09:05:00,1.2749,1.27555,1.2749,1.27555,203300000.0
2009-11-30 09:06:00,1.27555,1.27555,1.27515,1.27535,93000000.0
2009-11-30 09:07:00,1.2754,1.2754,1.27505,1.2751,144100000.0
2009-11-30 09:08:00,1.27505,1.2754,1.27495,1.2752,227900000.0
2009-11-30 09:09:00,1.2752,1.27545,1.2751,1.27545,88900000.0
2009-11-30 09:10:00,1.2754,1.2757,1.2752,1.27555,236300000.0
2009-11-30 09:11:00,1.2757,1.2761,1.27555,1.2758,107300000.0
2009-11-30 09:12:00,1.27595,1.276,1.2756,1.27565,18800000.0
2009-11-30 09:13:00,1.27565,1.2757,1.2755,1.27565,25000000.0
2009-11-30 09:14:00,1.27565,1.2758,1.27535,1.2758,38600000.0
2009-11-30 09:15:00,1.27565,1.2757,1.2753,1.2755,171800000.0
2009-11-30 09:16:00,1.2755,1.2757,1.27505,1.2752,212400000.0
2009-11-30 09:17:00,1.27515,1.2754,1.27515,1.2754,40000000.0
2009-11-30 09:18:00,1.2754,1.2757,1.27525,1.27565,89600000.0
2009-11-30 09:19:00,1.27565,1.2759,1.2755,1.2759,69000000.0
2009-11-30 09:20:00,1.27585,1.27585,1.27575,1.27575,9700000.0
2009-11-30 09:21:00,1.27575,1.27575,1.2757,1.2757,12200000.0
2009-11-30 09:22:00,1.2757,1.27575,1.27555,1.27565,26000000.0
2009-11-30 09:23:00,1.27565,1.2758,1.27535,1.2758,87900000.0
2009-11-30 09:24:00,1.2757,1.27605,1.2756,1.27565,56700000.0
2009-11-30 09:25:00,1.2757,1.27575,1.27545,1.27555,103400000.0
2009-11-30 09:26:00,1.27555,1.2759,1.2755,1.2757,48400000.0
2009-11-30 09:27:00,1.27565,1.27605,1.27555,1.27555,36200000.0
2009-11-30 09:28:00,1.27565,1.2759,1.2755,1.2758,52400000.0
2009-11-30 09:29:00,1.27585,1.2762,1.27575,1.27585,17400000.0
2009-11-30 09:30:00,1.2758,1.27585,1.27545,1.27565,90600000.0
2009-11-30 09:31:00,1.27565,1.2761,1.27545,1.276,91400000.0
2009-11-30 09:32:00,1.27595,1.27595,1.27545,1.27555,58400000.0
2009-11-30 09:33:00,1.2755,1.27575,1.27545,1.27545,90300000.0
2009-11-30 09:34:00,1.27545,1.27565,1.27545,1.27555,49100000.0
2009-11-30 09:35:00,1.27555,1.2758,1.27555,1.2757,112200000.0
2009-11-30 09:36:00,1.27575,1.27585,1.2756,1.27565,93900000.0
2009-11-30 09:37:00,1.27565,1.27585,1.2755,1.2756,113800000.0
2009-11-30 09:38:00,1.27565,1.27575,1.27535,1.27545,93400000.0
2009-11-30 09:39:00,1.27535,1.2758,1.2753,1.27565,83100000.0
2009-11-30 09:40:00,1.27565,1.27565,1.27505,1.27515,252000000.0
2009-11-30 09:41:00,1.27515,1.27545,1.2749,1.27505,99800000.0
2009-11-30 09:42:00,1.2747,1.27505,1.27465,1.27465,97000000.0
2009-11-30 09:43:00,1.27475,1.27515,1.2745,1.27505,176000000.0
2009-11-30 09:44:00,1.27505,1.27525,1.27495,1.27525,30400000.0
2009-11-30 09:45:00,1.27515,1.27535,1.27505,1.27515,49700000.0
2009-11-30 09:46:00,1.27515,1.27555,1.27495,1.27555,115200000.0
2009-11-30 09:47:00,1.27555,1.27555,1.27545,1.27555,30400000.0
2009-11-30 09:48:00,1.27545,1.27555,1.27535,1.27555,60300000.0
2009-11-30 09:49:00,1.27545,1.27585,1.27545,1.2758,90900000.0
2009-11-30 09:50:00,1.27575,1.27585,1.27565,1.27575,44800000.0
2009-11-30 09:51:00,1.27575,1.27605,1.27565,1.27595,180300000.0
2009-11-30 09:52:00,1.27595,1.27605,1.2757,1.27575,157900000.0
2009-11-30 09:53:00,1.2757,1.27605,1.2757,1.27595,168200000.0
2009-11-30 09:54:00,1.276,1.27605,1.2757,1.2757,158300000.0
2009-11-30 09:55:00,1.27565,1.27595,1.2756,1.2756,127100000.0
2009-11-30 09:56:00,1.27565,1.2757,1.27545,1.27565,88100000.0
2009-11-30 09:57:00,1.2758,1.27585,1.2754,1.2755,89300000.0
2009-11-30 09:58:00,1.2755,1.27595,1.2754,1.27595,65100000.0
2009-11-30 09:59:00,1.276,1.2761,1.2758,1.2759,58600000.0
2009-11-30 10:00:00,1.2758,1.2765,1.27545,1.27645,333800000.0
2009-11-30 10:01:00,1.27645,1.2767,1.2761,1.2762,160900000.0
2009-11-30 10:02:00,1.27625,1.27675,1.27615,1.27625,321000000.0
2009-11-30 10:03:00,1.2764,1.27655,1.27605,1.2762,329900000.0
2009-11-30 10:04:00,1.2762,1.2766,1.276,1.2761,329000000.0
2009-11-30 10:05:00,1.2762,1.2763,1.27595,1.27625,378600000.0
2009-11-30 10:06:00,1.2762,1.27635,1.27605,1.2763,361300000.0
2009-11-30 10:07:00,1.2764,1.2764,1.27615,1.2764,74900000.0
2009-11-30 10:08:00,1.2764,1.27655,1.2762,1.2764,262400000.0
2009-11-30 10:09:00,1.2764,1.2766,1.2762,1.27655,177700000.0
2009-11-30 10:10:00,1.2766,1.2766,1.2764,1.27645,105300000.0
2009-11-30 10:11:00,1.2764,1.27675,1.2764,1.2764,144200000.0
2009-11-30 10:12:00,1.27645,1.2768,1.2762,1.27675,215400000.0
2009-11-30 10:13:00,1.27685,1.27685,1.2763,1.2764,248400000.0
2009-11-30 10:14:00,1.27635,1.27665,1.2763,1.27635,344100000.0
2009-11-30 10:15:00,1.27635,1.2777,1.27635,1.27715,196500000.0
2009-11-30 10:16:00,1.27725,1.27745,1.27695,1.2772,151000000.0
2009-11-30 10:17:00,1.2772,1.27765,1.27695,1.27715,154100000.0
2009-11-30 10:18:00,1.27715,1.2775,1.2771,1.2774,99900000.0
2009-11-30 10:19:00,1.27745,1.27755,1.277,1.2772,310500000.0
2009-11-30 10:20:00,1.27715,1.2777,1.277,1.27735,612400000.0
2009-11-30 10:21:00,1.2773,1.27755,1.27715,1.2773,369300000.0
2009-11-30 10:22:00,1.2773,1.2777,1.2769,1.2777,264900000.0
2009-11-30 10:23:00,1.2775,1.27765,1.27725,1.27765,202800000.0
2009-11-30 10:24:00,1.27765,1.27825,1.2774,1.27795,337400000.0
2009-11-30 10:25:00,1.2779,1.27835,1.2777,1.2782,169000000.0
2009-11-30 10:26:00,1.2782,1.2783,1.2779,1.2783,78800000.0
2009-11-30 10:27:00,1.2782,1.2784,1.278,1.2782,122400000.0
2009-11-30 10:28:00,1.278,1.2782,1.2776,1.27785,229000000.0
2009-11-30 10:29:00,1.2779,1.27795,1.2773,1.27765,190700000.0
2009-11-30 10:30:00,1.2776,1.2781,1.27735,1.2781,330400000.0
2009-11-30 10:31:00,1.27805,1.27825,1.2777,1.278,182300000.0
2009-11-30 10:32:00,1.278,1.2786,1.27795,1.27795,410400000.0
2009-11-30 10:33:00,1.278,1.27835,1.27775,1.27815,121700000.0
2009-11-30 10:34:00,1.27815,1.27825,1.27715,1.27755,181800000.0
2009-11-30 10:35:00,1.27765,1.27785,1.2771,1.27775,154800000.0
2009-11-30 10:36:00,1.27775,1.27785,1.2771,1.27775,124800000.0
2009-11-30 10:37:00,1.27775,1.2779,1.27685,1.27695,166100000.0
2009-11-30 10:38:00,1.27705,1.27805,1.27705,1.2779,106600000.0
2009-11-30 10:39:00,1.27795,1.27815,1.27775,1.27785,181400000.0
2009-11-30 10:40:00,1.27785,1.27835,1.2777,1.27815,291900000.0
2009-11-30 10:41:00,1.27805,1.2784,1.27755,1.27785,265500000.0
2009-11-30 10:42:00,1.2778,1.27795,1.2772,1.2772,264400000.0
2009-11-30 10:43:00,1.27725,1.27755,1.2767,1.2769,194900000.0
2009-11-30 10:44:00,1.27715,1.27745,1.27665,1.27675,149600000.0
2009-11-30 10:45:00,1.2765,1.2768,1.2764,1.27645,99400000.0
2009-11-30 10:46:00,1.27645,1.27675,1.27645,1.27655,110500000.0
2009-11-30 10:47:00,1.27655,1.27675,1.2764,1.27645,93700000.0
2009-11-30 10:48:00,1.27645,1.2766,1.2764,1.27655,58200000.0
2009-11-30 10:49:00,1.2765,1.2767,1.27645,1.27655,46800000.0
2009-11-30 10:50:00,1.2767,1.27685,1.27665,1.27675,46400000.0
2009-11-30 10:51:00,1.27675,1.27705,1.27645,1.27665,116000000.0
2009-11-30 10:52:00,1.27675,1.27715,1.27655,1.27695,78500000.0
2009-11-30 10:53:00,1.27705,1.2774,1.27695,1.2774,50400000.0
2009-11-30 10:54:00,1.2774,1.2776,1.2773,1.27735,46000000.0
2009-11-30 10:55:00,1.2774,1.2775,1.2771,1.27735,71600000.0
2009-11-30 10:56:00,1.27745,1.27755,1.277,1.27745,113200000.0
2009-11-30 10:57:00,1.27755,1.27805,1.2769,1.27725,293400000.0
2009-11-30 10:58:00,1.2772,1.2775,1.2769,1.2774,338600000.0
2009-11-30 10:59:00,1.2775,1.2779,1.27685,1.27755,243500000.0
2009-11-30 11:00:00,1.2775,1.2775,1.277,1.27725,101000000.0
2009-11-30 11:01:00,1.27715,1.27725,1.2769,1.27695,34600000.0
2009-11-30 11:02:00,1.27695,1.2775,1.27695,1.2772,54800000.0
2009-11-30 11:03:00,1.27725,1.2775,1.27685,1.27685,71200000.0
2009-11-30 11:04:00,1.27675,1.27725,1.27665,1.27695,106000000.0
2009-11-30 11:05:00,1.27715,1.27725,1.27705,1.27725,36000000.0
2009-11-30 11:06:00,1.27725,1.2774,1.2769,1.2772,34800000.0
2009-11-30 11:07:00,1.27725,1.2777,1.27715,1.27745,148000000.0
2009-11-30 11:08:00,1.27745,1.27775,1.27725,1.27755,97600000.0
2009-11-30 11:09:00,1.2773,1.27755,1.2771,1.2772,61200000.0
2009-11-30 11:10:00,1.2773,1.2775,1.27655,1.27685,94600000.0
2009-11-30 11:11:00,1.27695,1.27705,1.2764,1.277,115600000.0
2009-11-30 11:12:00,1.27695,1.2771,1.27645,1.27675,63600000.0
2009-11-30 11:13:00,1.27675,1.2769,1.2766,1.2768,59200000.0
2009-11-30 11:14:00,1.2768,1.2768,1.2766,1.2766,30000000.0
2009-11-30 11:15:00,1.2767,1.27715,1.2767,1.27705,77800000.0
2009-11-30 11:16:00,1.27705,1.27745,1.2766,1.27675,196400000.0
2009-11-30 11:17:00,1.27675,1.2769,1.27635,1.27645,115900000.0
2009-11-30 11:18:00,1.27645,1.27685,1.27645,1.27655,55600000.0
2009-11-30 11:19:00,1.27655,1.27735,1.27655,1.27715,178800000.0
2009-11-30 11:20:00,1.27725,1.2773,1.2771,1.27725,21400000.0
2009-11-30 11:21:00,1.27735,1.27735,1.277,1.277,57100000.0
2009-11-30 11:22:00,1.277,1.27715,1.27695,1.27705,65500000.0
2009-11-30 11:23:00,1.277,1.2771,1.27665,1.27675,117100000.0
2009-11-30 11:24:00,1.27675,1.27675,1.27645,1.2765,104800000.0
2009-11-30 11:25:00,1.27655,1.2767,1.27645,1.27655,171800000.0
2009-11-30 11:26:00,1.27655,1.27695,1.2764,1.2767,142700000.0
2009-11-30 11:27:00,1.2767,1.277,1.27645,1.27665,114600000.0
2009-11-30 11:28:00,1.27665,1.27705,1.2763,1.27685,201800000.0
2009-11-30 11:29:00,1.27685,1.27685,1.2764,1.27655,76600000.0
2009-11-30 11:30:00,1.27645,1.2766,1.27635,1.27645,151400000.0
2009-11-30 11:31:00,1.2765,1.27655,1.27645,1.27645,112000000.0
2009-11-30 11:32:00,1.27645,1.27715,1.27645,1.27705,223100000.0
2009-11-30 11:33:00,1.27715,1.27765,1.2768,1.2772,265100000.0
2009-11-30 11:34:00,1.2772,1.27755,1.27685,1.277,256700000.0
2009-11-30 11:35:00,1.27705,1.27715,1.27675,1.27705,212800000.0
2009-11-30 11:36:00,1.2771,1.27715,1.2764,1.27645,291300000.0
2009-11-30 11:37:00,1.27645,1.27685,1.2764,1.2767,145600000.0
2009-11-30 11:38:00,1.27675,1.2772,1.2764,1.27655,148900000.0
2009-11-30 11:39:00,1.27645,1.2776,1.27645,1.27715,408600000.0
2009-11-30 11:40:00,1.2772,1.2776,1.27705,1.27725,348400000.0
2009-11-30 11:41:00,1.27725,1.2777,1.2769,1.27725,286200000.0
2009-11-30 11:42:00,1.27715,1.27715,1.27685,1.2771,98600000.0
2009-11-30 11:43:00,1.2772,1.27735,1.27705,1.27735,97700000.0
2009-11-30 11:44:00,1.27735,1.27765,1.27725,1.27745,170100000.0
2009-11-30 11:45:00,1.27745,1.27745,1.2764,1.27715,269000000.0
2009-11-30 11:46:00,1.27715,1.27735,1.27715,1.27725,60800000.0
2009-11-30 11:47:00,1.27725,1.27725,1.27675,1.27675,177500000.0
2009-11-30 11:48:00,1.27685,1.27705,1.27675,1.27695,70400000.0
2009-11-30 11:49:00,1.27695,1.27695,1.2767,1.27675,48300000.0
2009-11-30 11:50:00,1.2767,1.27685,1.27645,1.27665,92700000.0
2009-11-30 11:51:00,1.27665,1.27705,1.27645,1.27695,310500000.0
2009-11-30 11:52:00,1.27695,1.2772,1.27665,1.2771,189800000.0
2009-11-30 11:53:00,1.2769,1.27725,1.27655,1.2767,80800000.0
2009-11-30 11:54:00,1.27675,1.2772,1.27675,1.2771,49000000.0
2009-11-30 11:55:00,1.27705,1.27765,1.27705,1.27755,130500000.0
2009-11-30 11:56:00,1.2776,1.2777,1.2773,1.27735,85500000.0
2009-11-30 11:57:00,1.2773,1.2777,1.2771,1.2774,139000000.0
2009-11-30 11:58:00,1.27735,1.2777,1.2773,1.27755,284300000.0
2009-11-30 11:59:00,1.2775,1.27785,1.27725,1.2778,136200000.0
2009-11-30 12:00:00,1.27785,1.2785,1.2777,1.2784,154700000.0
2009-11-30 12:01:00,1.27835,1.279,1.27835,1.27875,217800000.0
2009-11-30 12:02:00,1.2787,1.27885,1.2782,1.27865,172900000.0
2009-11-30 12:03:00,1.2786,1.27865,1.27835,1.2785,116300000.0
2009-11-30 12:04:00,1.2786,1.27875,1.27825,1.27875,266600000.0
2009-11-30 12:05:00,1.27865,1.27865,1.2782,1.2786,149600000.0
2009-11-30 12:06:00,1.2786,1.2786,1.27805,1.27815,269600000.0
2009-11-30 12:07:00,1.27815,1.2784,1.27815,1.27825,192000000.0
2009-11-30 12:08:00,1.27825,1.27835,1.27785,1.27795,204500000.0
2009-11-30 12:09:00,1.27795,1.2784,1.27795,1.27835,112400000.0
2009-11-30 12:10:00,1.27835,1.27835,1.2776,1.27795,80200000.0
2009-11-30 12:11:00,1.27785,1.27805,1.27775,1.27785,89200000.0
2009-11-30 12:12:00,1.27785,1.27805,1.2777,1.27775,154100000.0
2009-11-30 12:13:00,1.27785,1.27785,1.27745,1.27745,129800000.0
2009-11-30 12:14:00,1.27755,1.27765,1.27725,1.27765,104800000.0
2009-11-30 12:15:00,1.27765,1.27845,1.27735,1.27825,238600000.0
2009-11-30 12:16:00,1.27815,1.27865,1.27815,1.27855,261500000.0
2009-11-30 12:17:00,1.27855,1.279,1.2784,1.2784,260400000.0
2009-11-30 12:18:00,1.2785,1.2787,1.2782,1.27835,124600000.0
2009-11-30 12:19:00,1.2785,1.2787,1.2782,1.27845,287500000.0
2009-11-30 12:20:00,1.2785,1.2787,1.27815,1.2786,215900000.0
2009-11-30 12:21:00,1.27865,1.27865,1.2778,1.2778,118700000.0
2009-11-30 12:22:00,1.2779,1.27815,1.27745,1.27785,166500000.0
2009-11-30 12:23:00,1.27785,1.27825,1.2778,1.27785,141100000.0
2009-11-30 12:24:00,1.27795,1.27795,1.27735,1.27735,127400000.0
2009-11-30 12:25:00,1.27735,1.27775,1.2773,1.27755,134200000.0
2009-11-30 12:26:00,1.27755,1.27795,1.2775,1.2779,131900000.0
2009-11-30 12:27:00,1.2779,1.2779,1.2772,1.27765,195400000.0
2009-11-30 12:28:00,1.27755,1.27775,1.27745,1.27775,78400000.0
2009-11-30 12:29:00,1.27785,1.27805,1.2775,1.27795,150800000.0
2009-11-30 12:30:00,1.27785,1.27805,1.2776,1.27765,178700000.0
2009-11-30 12:31:00,1.27765,1.27785,1.27755,1.27785,157700000.0
2009-11-30 12:32:00,1.27785,1.27815,1.27775,1.27785,195700000.0
2009-11-30 12:33:00,1.27785,1.27805,1.27775,1.27795,132500000.0
2009-11-30 12:34:00,1.27795,1.2785,1.2779,1.2784,189200000.0
2009-11-30 12:35:00,1.27835,1.27865,1.27765,1.2777,132400000.0
2009-11-30 12:36:00,1.2777,1.2777,1.27745,1.27755,125200000.0
2009-11-30 12:37:00,1.27755,1.2776,1.27725,1.27735,113400000.0
2009-11-30 12:38:00,1.27735,1.27775,1.27725,1.27765,119600000.0
2009-11-30 12:39:00,1.27755,1.27785,1.27745,1.27745,133800000.0
2009-11-30 12:40:00,1.27745,1.2779,1.2774,1.2778,74800000.0
2009-11-30 12:41:00,1.27795,1.27815,1.2771,1.27795,148300000.0
2009-11-30 12:42:00,1.27805,1.27805,1.27755,1.27755,352500000.0
2009-11-30 12:43:00,1.2777,1.27785,1.27735,1.27775,147000000.0
2009-11-30 12:44:00,1.27775,1.27785,1.2773,1.27745,312500000.0
2009-11-30 12:45:00,1.27745,1.27755,1.27725,1.27725,139400000.0
2009-11-30 12:46:00,1.27725,1.27755,1.27725,1.27755,90400000.0
2009-11-30 12:47:00,1.27745,1.2776,1.27725,1.27755,235500000.0
2009-11-30 12:48:00,1.2775,1.27795,1.2774,1.27745,325000000.0
2009-11-30 12:49:00,1.27755,1.27775,1.2774,1.27775,217200000.0
2009-11-30 12:50:00,1.27775,1.27785,1.27735,1.27765,267400000.0
2009-11-30 12:51:00,1.27765,1.27775,1.2774,1.2775,149300000.0
2009-11-30 12:52:00,1.2775,1.27775,1.2774,1.27755,165200000.0
2009-11-30 12:53:00,1.2776,1.27765,1.27725,1.27725,193300000.0
2009-11-30 12:54:00,1.27725,1.27765,1.27725,1.27735,513700000.0
2009-11-30 12:55:00,1.2774,1.2775,1.277,1.27715,430600000.0
2009-11-30 12:56:00,1.27705,1.27735,1.27695,1.27705,74400000.0
2009-11-30 12:57:00,1.27705,1.2775,1.27705,1.2775,55400000.0
2009-11-30 12:58:00,1.2773,1.27735,1.27695,1.27695,87400000.0
2009-11-30 12:59:00,1.27695,1.27695,1.27695,1.27695,29000000.0
2009-11-30 13:00:00,1.27695,1.277,1.27685,1.27695,150700000.0
2009-11-30 13:01:00,1.27695,1.277,1.27695,1.27695,101000000.0
2009-11-30 13:02:00,1.27695,1.27725,1.2769,1.27705,115000000.0
2009-11-30 13:03:00,1.27705,1.27765,1.27695,1.27765,73400000.0
2009-11-30 13:04:00,1.27755,1.27765,1.27705,1.27745,158800000.0
2009-11-30 13:05:00,1.27745,1.27745,1.27695,1.27695,98800000.0
2009-11-30 13:06:00,1.27695,1.27715,1.2769,1.27695,45800000.0
2009-11-30 13:07:00,1.27695,1.27735,1.27655,1.27665,218900000.0
2009-11-30 13:08:00,1.27665,1.27705,1.27645,1.27655,325200000.0
2009-11-30 13:09:00,1.27655,1.2779,1.27645,1.27735,426700000.0
2009-11-30 13:10:00,1.27735,1.27765,1.27675,1.277,209000000.0
2009-11-30 13:11:00,1.27705,1.2777,1.2769,1.2771,403400000.0
2009-11-30 13:12:00,1.27705,1.2777,1.27695,1.2775,434000000.0
2009-11-30 13:13:00,1.2775,1.2775,1.27665,1.2768,311800000.0
2009-11-30 13:14:00,1.2768,1.27745,1.27645,1.27725,376000000.0
2009-11-30 13:15:00,1.27725,1.27745,1.2764,1.277,276900000.0
2009-11-30 13:16:00,1.27745,1.27765,1.2764,1.27665,333500000.0
2009-11-30 13:17:00,1.27665,1.27665,1.2764,1.2766,94800000.0
2009-11-30 13:18:00,1.2766,1.27705,1.27655,1.27695,368600000.0
2009-11-30 13:19:00,1.27695,1.27715,1.27675,1.27695,123200000.0
2009-11-30 13:20:00,1.27695,1.27745,1.27675,1.27705,347000000.0
2009-11-30 13:21:00,1.27705,1.27765,1.277,1.27715,181100000.0
2009-11-30 13:22:00,1.2771,1.27735,1.277,1.27705,191800000.0
2009-11-30 13:23:00,1.27705,1.27755,1.2769,1.27745,250400000.0
2009-11-30 13:24:00,1.27735,1.27765,1.2772,1.27745,122400000.0
2009-11-30 13:25:00,1.27745,1.27745,1.27695,1.27705,42500000.0
2009-11-30 13:26:00,1.2771,1.27715,1.27655,1.27665,85800000.0
2009-11-30 13:27:00,1.27655,1.2774,1.27655,1.2769,166400000.0
2009-11-30 13:28:00,1.2769,1.2774,1.2769,1.2774,214000000.0
2009-11-30 13:29:00,1.2774,1.2775,1.27705,1.2772,72800000.0
2009-11-30 13:30:00,1.277,1.2771,1.27685,1.27705,64700000.0
2009-11-30 13:31:00,1.27705,1.27735,1.2765,1.27725,131600000.0
2009-11-30 13:32:00,1.27725,1.27745,1.27705,1.27725,76200000.0
2009-11-30 13:33:00,1.27725,1.27785,1.27715,1.27715,184800000.0
2009-11-30 13:34:00,1.27715,1.2776,1.27715,1.27755,55800000.0
2009-11-30 13:35:00,1.27755,1.27775,1.27745,1.27775,34000000.0
2009-11-30 13:36:00,1.27775,1.27785,1.27745,1.2778,111100000.0
2009-11-30 13:37:00,1.2779,1.2779,1.27725,1.27745,204100000.0
2009-11-30 13:38:00,1.27745,1.2777,1.2765,1.2765,98250000.0
2009-11-30 13:39:00,1.27655,1.27665,1.2765,1.2765,67600000.0
2009-11-30 13:40:00,1.27665,1.27755,1.2765,1.27695,161800000.0
2009-11-30 13:41:00,1.27695,1.27715,1.2765,1.27675,161750000.0
2009-11-30 13:42:00,1.27705,1.27715,1.2765,1.2765,116200000.0
2009-11-30 13:43:00,1.2765,1.2765,1.2765,1.2765,4250000.0
2009-11-30 13:44:00,1.2765,1.277,1.2765,1.27675,106750000.0
2009-11-30 13:45:00,1.27665,1.27665,1.2765,1.2765,155350000.0
2009-11-30 13:46:00,1.27655,1.2767,1.2765,1.2765,44900000.0
2009-11-30 13:47:00,1.2765,1.2765,1.27615,1.27615,77520000.0
2009-11-30 13:48:00,1.27615,1.27635,1.27615,1.27615,44600000.0
2009-11-30 13:49:00,1.27615,1.27615,1.2758,1.27595,49400000.0
2009-11-30 13:50:00,1.27595,1.2761,1.27555,1.27555,45600000.0
2009-11-30 13:51:00,1.27555,1.2767,1.27555,1.27635,216700000.0
2009-11-30 13:52:00,1.27625,1.27625,1.27575,1.27575,86100000.0
2009-11-30 13:53:00,1.27575,1.27595,1.2756,1.27565,63600000.0
2009-11-30 13:54:00,1.27565,1.27565,1.27555,1.27555,54000000.0
2009-11-30 13:55:00,1.27555,1.2756,1.27545,1.2756,68200000.0
2009-11-30 13:56:00,1.2756,1.27565,1.27555,1.27555,35000000.0
2009-11-30 13:57:00,1.27555,1.27555,1.27545,1.27545,41600000.0
2009-11-30 13:58:00,1.27545,1.27545,1.27535,1.27545,51400000.0
2009-11-30 13:59:00,1.2756,1.2756,1.2751,1.27525,54400000.0
2009-11-30 14:00:00,1.27525,1.27525,1.27525,1.27525,32200000.0
2009-11-30 14:01:00,1.27525,1.27525,1.27515,1.27515,55000000.0
2009-11-30 14:02:00,1.27515,1.2754,1.27515,1.2754,101700000.0
2009-11-30 14:03:00,1.27535,1.2759,1.27535,1.27575,80700000.0
2009-11-30 14:04:00,1.2757,1.2758,1.27545,1.2755,27400000.0
2009-11-30 14:05:00,1.2755,1.27575,1.2755,1.27565,25000000.0
2009-11-30 14:06:00,1.27565,1.27595,1.27565,1.27585,61600000.0
2009-11-30 14:07:00,1.27585,1.276,1.27555,1.27555,44500000.0
2009-11-30 14:08:00,1.2757,1.2763,1.2757,1.27595,60200000.0
2009-11-30 14:09:00,1.276,1.2761,1.2759,1.27595,38200000.0
2009-11-30 14:10:00,1.27605,1.2766,1.27595,1.2766,35500000.0
2009-11-30 14:11:00,1.2766,1.27675,1.27585,1.27585,201200000.0
2009-11-30 14:12:00,1.276,1.2765,1.27585,1.2764,54100000.0
2009-11-30 14:13:00,1.2764,1.27695,1.27625,1.27675,34700000.0
2009-11-30 14:14:00,1.2768,1.2768,1.2763,1.2764,337700000.0
2009-11-30 14:15:00,1.2764,1.27645,1.27625,1.2764,149100000.0
2009-11-30 14:16:00,1.27635,1.2768,1.276,1.27665,249400000.0
2009-11-30 14:17:00,1.2766,1.2767,1.27635,1.27635,262900000.0
2009-11-30 14:18:00,1.27635,1.27635,1.2762,1.2763,38600000.0
2009-11-30 14:19:00,1.2763,1.27655,1.2762,1.2762,221200000.0
2009-11-30 14:20:00,1.27635,1.2766,1.276,1.2761,277700000.0
2009-11-30 14:21:00,1.27615,1.27615,1.2757,1.276,56400000.0
2009-11-30 14:22:00,1.2759,1.276,1.27585,1.276,10400000.0
2009-11-30 14:23:00,1.2759,1.2763,1.2757,1.27595,38200000.0
2009-11-30 14:24:00,1.27595,1.2761,1.27595,1.2761,776400000.0
2009-11-30 14:25:00,1.2761,1.2763,1.276,1.27625,283600000.0
2009-11-30 14:26:00,1.27625,1.27625,1.27615,1.27615,33200000.0
2009-11-30 14:27:00,1.27615,1.2764,1.276,1.2764,85000000.0
2009-11-30 14:28:00,1.27635,1.2764,1.2762,1.27625,64200000.0
2009-11-30 14:29:00,1.27625,1.2766,1.27625,1.2765,243800000.0
2009-11-30 14:30:00,1.27645,1.2765,1.27555,1.27585,96700000.0
2009-11-30 14:31:00,1.27585,1.2763,1.27565,1.27575,219300000.0
2009-11-30 14:32:00,1.27575,1.2764,1.27575,1.27635,66100000.0
2009-11-30 14:33:00,1.27625,1.2766,1.27625,1.27655,33400000.0
2009-11-30 14:34:00,1.27655,1.2773,1.2765,1.27705,72200000.0
2009-11-30 14:35:00,1.27695,1.27715,1.2766,1.27705,43800000.0
2009-11-30 14:36:00,1.27715,1.27725,1.2769,1.277,33100000.0
2009-11-30 14:37:00,1.27685,1.2769,1.2762,1.27675,70700000.0
2009-11-30 14:38:00,1.27675,1.27725,1.27675,1.27715,51700000.0
2009-11-30 14:39:00,1.27715,1.27715,1.27695,1.27705,36500000.0
2009-11-30 14:40:00,1.2771,1.2772,1.27695,1.2772,21100000.0
2009-11-30 14:41:00,1.2771,1.27735,1.2769,1.27725,108900000.0
2009-11-30 14:42:00,1.2772,1.27755,1.27675,1.27685,339000000.0
2009-11-30 14:43:00,1.27685,1.27695,1.27665,1.2769,322600000.0
2009-11-30 14:44:00,1.27695,1.27695,1.27655,1.27665,95000000.0
2009-11-30 14:45:00,1.2766,1.2772,1.2766,1.2769,153000000.0
2009-11-30 14:46:00,1.2769,1.2769,1.27675,1.2769,92600000.0
2009-11-30 14:47:00,1.2767,1.27675,1.2762,1.27665,150300000.0
2009-11-30 14:48:00,1.27665,1.27715,1.2763,1.27655,160300000.0
2009-11-30 14:49:00,1.27645,1.27655,1.2761,1.27635,119000000.0
2009-11-30 14:50:00,1.27625,1.27635,1.276,1.27625,77000000.0
2009-11-30 14:51:00,1.27635,1.27655,1.27625,1.27645,50400000.0
2009-11-30 14:52:00,1.27645,1.2769,1.27635,1.27635,104500000.0
2009-11-30 14:53:00,1.27635,1.27655,1.27635,1.27655,14400000.0
2009-11-30 14:54:00,1.27655,1.2769,1.27655,1.27665,81600000.0
2009-11-30 14:55:00,1.27665,1.27715,1.27665,1.2768,114400000.0
2009-11-30 14:56:00,1.27665,1.27665,1.27625,1.27625,29200000.0
2009-11-30 14:57:00,1.27625,1.2765,1.27615,1.2764,46400000.0
2009-11-30 14:58:00,1.27635,1.27685,1.27635,1.27665,31300000.0
2009-11-30 14:59:00,1.2767,1.2768,1.2763,1.2763,34200000.0
2009-11-30 15:00:00,1.2764,1.27655,1.2763,1.2764,60600000.0
2009-11-30 15:01:00,1.27645,1.27685,1.27625,1.27685,60800000.0
2009-11-30 15:02:00,1.2769,1.27715,1.2767,1.2767,182500000.0
2009-11-30 15:03:00,1.27675,1.277,1.2766,1.2767,195000000.0
2009-11-30 15:04:00,1.2767,1.27685,1.27655,1.27655,83600000.0
2009-11-30 15:05:00,1.27655,1.27705,1.27655,1.27675,323700000.0
2009-11-30 15:06:00,1.27675,1.27725,1.27665,1.277,150800000.0
2009-11-30 15:07:00,1.27715,1.2773,1.277,1.277,65400000.0
2009-11-30 15:08:00,1.27715,1.27725,1.2769,1.27725,143400000.0
2009-11-30 15:09:00,1.27715,1.2772,1.27705,1.27705,30600000.0
2009-11-30 15:10:00,1.27715,1.27735,1.2769,1.27705,167900000.0
2009-11-30 15:11:00,1.27705,1.27735,1.27705,1.27725,93900000.0
2009-11-30 15:12:00,1.2773,1.2773,1.27695,1.27705,231900000.0
2009-11-30 15:13:00,1.27715,1.2772,1.27695,1.2772,134600000.0
2009-11-30 15:14:00,1.27725,1.27735,1.27705,1.27705,286400000.0
2009-11-30 15:15:00,1.27715,1.27745,1.27715,1.27745,136000000.0
2009-11-30 15:16:00,1.2775,1.2777,1.27725,1.27735,117800000.0
2009-11-30 15:17:00,1.27735,1.27735,1.277,1.27715,65500000.0
2009-11-30 15:18:00,1.2771,1.2771,1.27705,1.27705,17400000.0
2009-11-30 15:19:00,1.27705,1.2773,1.27695,1.2772,91300000.0
2009-11-30 15:20:00,1.27725,1.2777,1.2772,1.27755,186300000.0
2009-11-30 15:21:00,1.27765,1.27765,1.27725,1.27725,85600000.0
2009-11-30 15:22:00,1.27725,1.27745,1.277,1.2771,103600000.0
2009-11-30 15:23:00,1.27715,1.2775,1.27695,1.27735,117500000.0
2009-11-30 15:24:00,1.27735,1.27755,1.27695,1.27705,142600000.0
2009-11-30 15:25:00,1.27705,1.27735,1.277,1.27725,180800000.0
2009-11-30 15:26:00,1.2772,1.2774,1.27705,1.27715,142700000.0
2009-11-30 15:27:00,1.27725,1.27745,1.27695,1.27745,147900000.0
2009-11-30 15:28:00,1.27745,1.27745,1.27745,1.27745,41600000.0
2009-11-30 15:29:00,1.27745,1.27745,1.27745,1.27745,17600000.0
2009-11-30 15:30:00,1.27745,1.27765,1.27715,1.27755,79200000.0
2009-11-30 15:31:00,1.2775,1.2778,1.2766,1.27685,188700000.0
2009-11-30 15:32:00,1.27685,1.27715,1.27675,1.27715,116900000.0
2009-11-30 15:33:00,1.27715,1.27715,1.2767,1.27685,161300000.0
2009-11-30 15:34:00,1.27685,1.27695,1.2764,1.27685,139700000.0
2009-11-30 15:35:00,1.27685,1.27685,1.27625,1.27665,93600000.0
2009-11-30 15:36:00,1.2768,1.277,1.27655,1.27675,116400000.0
2009-11-30 15:37:00,1.27685,1.27695,1.2765,1.27695,88000000.0
2009-11-30 15:38:00,1.27695,1.2775,1.27685,1.27685,155400000.0
2009-11-30 15:39:00,1.2768,1.27735,1.2767,1.2772,136800000.0
2009-11-30 15:40:00,1.2772,1.27755,1.2766,1.277,431100000.0
2009-11-30 15:41:00,1.277,1.277,1.27615,1.27665,187900000.0
2009-11-30 15:42:00,1.27655,1.27675,1.27615,1.27655,112800000.0
2009-11-30 15:43:00,1.27655,1.27675,1.27595,1.2762,98600000.0
2009-11-30 15:44:00,1.27625,1.27655,1.27605,1.27635,104500000.0
2009-11-30 15:45:00,1.27625,1.27665,1.27615,1.27645,68000000.0
2009-11-30 15:46:00,1.27645,1.27705,1.2762,1.27675,113800000.0
2009-11-30 15:47:00,1.27685,1.27685,1.2765,1.27675,115800000.0
2009-11-30 15:48:00,1.27675,1.2772,1.2764,1.27655,164600000.0
2009-11-30 15:49:00,1.27655,1.27665,1.2763,1.2763,182200000.0
2009-11-30 15:50:00,1.27635,1.27665,1.27625,1.27655,156300000.0
2009-11-30 15:51:00,1.27655,1.27695,1.27655,1.2766,134900000.0
2009-11-30 15:52:00,1.2766,1.27675,1.2763,1.27665,131300000.0
2009-11-30 15:53:00,1.27665,1.27675,1.2765,1.27655,300600000.0
2009-11-30 15:54:00,1.2766,1.27725,1.27655,1.27715,284900000.0
2009-11-30 15:55:00,1.27705,1.2772,1.2768,1.2768,170500000.0
2009-11-30 15:56:00,1.27685,1.277,1.27665,1.27675,212500000.0
2009-11-30 15:57:00,1.2767,1.27705,1.27665,1.27685,141800000.0
2009-11-30 15:58:00,1.27695,1.27725,1.2766,1.27685,171400000.0
2009-11-30 15:59:00,1.27685,1.27705,1.27665,1.27695,135600000.0
2009-11-30 16:00:00,1.27695,1.27705,1.2763,1.27655,248400000.0
2009-11-30 16:01:00,1.27645,1.27735,1.27645,1.27735,301400000.0
2009-11-30 16:02:00,1.27735,1.27745,1.27695,1.27715,372500000.0
2009-11-30 16:03:00,1.2771,1.2776,1.2771,1.2772,87200000.0
2009-11-30 16:04:00,1.2772,1.27725,1.27625,1.27635,209900000.0
2009-11-30 16:05:00,1.27635,1.27675,1.2762,1.27645,234800000.0
2009-11-30 16:06:00,1.27635,1.27685,1.27625,1.27665,219400000.0
2009-11-30 16:07:00,1.27675,1.2769,1.2764,1.27675,127400000.0
2009-11-30 16:08:00,1.27685,1.27725,1.27675,1.27705,102200000.0
2009-11-30 16:09:00,1.27715,1.27735,1.2765,1.27705,110200000.0
2009-11-30 16:10:00,1.27705,1.27735,1.27685,1.27725,115400000.0
2009-11-30 16:11:00,1.27725,1.27735,1.27685,1.27685,165200000.0
2009-11-30 16:12:00,1.27685,1.27705,1.27675,1.27685,128800000.0
2009-11-30 16:13:00,1.2768,1.27715,1.27675,1.27705,392300000.0
2009-11-30 16:14:00,1.27705,1.27745,1.27705,1.27715,241500000.0
2009-11-30 16:15:00,1.27725,1.2774,1.27705,1.27725,223900000.0
2009-11-30 16:16:00,1.27725,1.27755,1.27705,1.2773,129100000.0
2009-11-30 16:17:00,1.2773,1.27745,1.27705,1.27735,80100000.0
2009-11-30 16:18:00,1.27725,1.27745,1.27715,1.2773,45800000.0
2009-11-30 16:19:00,1.27735,1.27785,1.27715,1.27785,98700000.0
2009-11-30 16:20:00,1.27775,1.27795,1.2773,1.27745,124100000.0
2009-11-30 16:21:00,1.27745,1.27765,1.2772,1.27725,174500000.0
2009-11-30 16:22:00,1.2773,1.27755,1.27715,1.2773,140200000.0
2009-11-30 16:23:00,1.27725,1.2775,1.2772,1.27725,171800000.0
2009-11-30 16:24:00,1.2772,1.2779,1.2772,1.2779,280000000.0
2009-11-30 16:25:00,1.2779,1.2779,1.2773,1.2774,187100000.0
2009-11-30 16:26:00,1.2774,1.2775,1.27735,1.27735,61400000.0
2009-11-30 16:27:00,1.27735,1.27755,1.27715,1.2773,105400000.0
2009-11-30 16:28:00,1.2773,1.2773,1.277,1.2773,110400000.0
2009-11-30 16:29:00,1.2772,1.27725,1.27695,1.27705,63500000.0
2009-11-30 16:30:00,1.27705,1.27785,1.27705,1.2776,231100000.0
2009-11-30 16:31:00,1.2776,1.27805,1.2774,1.2779,404000000.0
2009-11-30 16:32:00,1.278,1.278,1.27765,1.2777,175500000.0
2009-11-30 16:33:00,1.27765,1.27795,1.27745,1.2776,247600000.0
2009-11-30 16:34:00,1.27765,1.27765,1.27685,1.27695,316600000.0
2009-11-30 16:35:00,1.27685,1.27725,1.27665,1.277,291700000.0
2009-11-30 16:36:00,1.27705,1.27725,1.27675,1.27705,238800000.0
2009-11-30 16:37:00,1.27705,1.27745,1.27675,1.27745,252100000.0
2009-11-30 16:38:00,1.27735,1.2775,1.27705,1.27725,281000000.0
2009-11-30 16:39:00,1.27725,1.2777,1.27715,1.27725,300400000.0
2009-11-30 16:40:00,1.27725,1.27745,1.27705,1.27735,167100000.0
2009-11-30 16:41:00,1.27735,1.27775,1.27715,1.27775,238100000.0
2009-11-30 16:42:00,1.27785,1.2783,1.2765,1.27685,397100000.0
2009-11-30 16:43:00,1.27695,1.27735,1.27655,1.27735,399200000.0
2009-11-30 16:44:00,1.27725,1.27765,1.2768,1.2774,429000000.0
2009-11-30 16:45:00,1.27735,1.27805,1.27695,1.27755,418100000.0
2009-11-30 16:46:00,1.2775,1.2778,1.2771,1.2778,321600000.0
2009-11-30 16:47:00,1.2777,1.27785,1.27695,1.2773,282400000.0
2009-11-30 16:48:00,1.2773,1.27765,1.2771,1.2772,268400000.0
2009-11-30 16:49:00,1.27725,1.27765,1.2769,1.27765,419300000.0
2009-11-30 16:50:00,1.27765,1.27795,1.2773,1.27785,272300000.0
2009-11-30 16:51:00,1.27795,1.27805,1.27755,1.27765,208100000.0
2009-11-30 16:52:00,1.27775,1.27815,1.2775,1.27775,235900000.0
2009-11-30 16:53:00,1.27775,1.278,1.2775,1.2779,314400000.0
2009-11-30 16:54:00,1.2778,1.2779,1.2773,1.2774,275100000.0
2009-11-30 16:55:00,1.2774,1.27775,1.27725,1.27775,244300000.0
2009-11-30 16:56:00,1.27785,1.27785,1.2772,1.27745,204400000.0
2009-11-30 16:57:00,1.27735,1.27795,1.27725,1.27775,244500000.0
2009-11-30 16:58:00,1.27775,1.27795,1.2775,1.2778,193800000.0
2009-11-30 16:59:00,1.27795,1.2783,1.2777,1.2777,263400000.0
2009-11-30 17:00:00,1.2777,1.2781,1.27735,1.2774,214100000.0
2009-11-30 17:01:00,1.27745,1.27765,1.2772,1.27745,280100000.0
2009-11-30 17:02:00,1.27755,1.2776,1.27725,1.27725,144400000.0
2009-11-30 17:03:00,1.2774,1.27755,1.27705,1.2773,357600000.0
2009-11-30 17:04:00,1.2774,1.27795,1.2773,1.2779,201600000.0
2009-11-30 17:05:00,1.27785,1.27825,1.27775,1.27805,178400000.0
2009-11-30 17:06:00,1.27795,1.27835,1.2777,1.2781,311400000.0
2009-11-30 17:07:00,1.2781,1.27815,1.2775,1.27765,299300000.0
2009-11-30 17:08:00,1.27755,1.27765,1.2773,1.27745,165900000.0
2009-11-30 17:09:00,1.27745,1.27785,1.27705,1.27765,143400000.0
2009-11-30 17:10:00,1.27765,1.27765,1.27725,1.27755,151600000.0
2009-11-30 17:11:00,1.27755,1.278,1.2775,1.27785,124800000.0
2009-11-30 17:12:00,1.27775,1.27825,1.27775,1.27805,118700000.0
2009-11-30 17:13:00,1.27805,1.27825,1.27755,1.2779,199000000.0
2009-11-30 17:14:00,1.27785,1.2781,1.27755,1.27785,184000000.0
2009-11-30 17:15:00,1.27785,1.27805,1.2776,1.27775,166400000.0
2009-11-30 17:16:00,1.27785,1.27785,1.27725,1.27725,134800000.0
2009-11-30 17:17:00,1.27725,1.27735,1.27705,1.27705,63900000.0
2009-11-30 17:18:00,1.27715,1.27775,1.2769,1.27775,141200000.0
2009-11-30 17:19:00,1.27775,1.2781,1.27765,1.27805,144500000.0
2009-11-30 17:20:00,1.27815,1.27835,1.27785,1.27805,187000000.0
2009-11-30 17:21:00,1.27805,1.2783,1.2774,1.27765,312700000.0
2009-11-30 17:22:00,1.27765,1.2779,1.2774,1.27755,171900000.0
2009-11-30 17:23:00,1.27755,1.27825,1.27755,1.27785,140700000.0
2009-11-30 17:24:00,1.27795,1.27815,1.2778,1.278,92000000.0
2009-11-30 17:25:00,1.2781,1.27815,1.27775,1.27815,55600000.0
2009-11-30 17:26:00,1.27815,1.27835,1.27785,1.27805,177200000.0
2009-11-30 17:27:00,1.27795,1.27815,1.27775,1.2779,135900000.0
2009-11-30 17:28:00,1.27785,1.27815,1.2774,1.27755,177800000.0
2009-11-30 17:29:00,1.27745,1.27765,1.2771,1.27745,163200000.0
2009-11-30 17:30:00,1.27745,1.27785,1.2769,1.27785,118600000.0
2009-11-30 17:31:00,1.27775,1.27795,1.27725,1.27765,148000000.0
2009-11-30 17:32:00,1.2779,1.27805,1.27705,1.2771,352400000.0
2009-11-30 17:33:00,1.2775,1.27765,1.277,1.2773,219300000.0
2009-11-30 17:34:00,1.2773,1.27795,1.27715,1.27765,167400000.0
2009-11-30 17:35:00,1.27755,1.27825,1.27755,1.278,189600000.0
2009-11-30 17:36:00,1.2781,1.27815,1.27785,1.278,104800000.0
2009-11-30 17:37:00,1.278,1.27815,1.27765,1.2779,161800000.0
2009-11-30 17:38:00,1.2778,1.27815,1.27765,1.27805,146700000.0
2009-11-30 17:39:00,1.27815,1.27825,1.2776,1.27775,150000000.0
2009-11-30 17:40:00,1.27765,1.2779,1.2776,1.2778,145500000.0
2009-11-30 17:41:00,1.2779,1.2783,1.2775,1.2782,205800000.0
2009-11-30 17:42:00,1.2781,1.27825,1.2777,1.278,254000000.0
2009-11-30 17:43:00,1.278,1.2786,1.27795,1.27825,148500000.0
2009-11-30 17:44:00,1.27825,1.2784,1.27775,1.27805,145200000.0
2009-11-30 17:45:00,1.27795,1.27845,1.2779,1.27845,251500000.0
2009-11-30 17:46:00,1.27835,1.2785,1.27775,1.27785,241600000.0
2009-11-30 17:47:00,1.27785,1.2782,1.2774,1.27795,291500000.0
2009-11-30 17:48:00,1.278,1.27825,1.2777,1.27785,266100000.0
2009-11-30 17:49:00,1.27785,1.27845,1.27765,1.27845,233000000.0
2009-11-30 17:50:00,1.27855,1.27855,1.278,1.27805,229200000.0
2009-11-30 17:51:00,1.27815,1.2785,1.2779,1.2784,193800000.0
2009-11-30 17:52:00,1.27845,1.2786,1.27805,1.2784,287900000.0
2009-11-30 17:53:00,1.2784,1.2788,1.2783,1.2786,106000000.0
2009-11-30 17:54:00,1.2786,1.2787,1.2781,1.27825,170000000.0
2009-11-30 17:55:00,1.27815,1.2786,1.278,1.27855,167900000.0
2009-11-30 17:56:00,1.2786,1.27885,1.27825,1.2784,274000000.0
2009-11-30 17:57:00,1.2784,1.27855,1.27815,1.2782,263300000.0
2009-11-30 17:58:00,1.27825,1.27885,1.2781,1.27855,325300000.0
2009-11-30 17:59:00,1.2786,1.2797,1.2784,1.27965,323800000.0
2009-11-30 18:00:00,1.2797,1.27985,1.27935,1.27975,454400000.0
2009-11-30 18:01:00,1.27975,1.27985,1.27905,1.27935,577200000.0
2009-11-30 18:02:00,1.27935,1.2796,1.27915,1.27925,411500000.0
2009-11-30 18:03:00,1.27935,1.27975,1.2792,1.2794,265100000.0
2009-11-30 18:04:00,1.2795,1.27965,1.27885,1.2792,186000000.0
2009-11-30 18:05:00,1.2791,1.2797,1.27875,1.27875,211400000.0
2009-11-30 18:06:00,1.27875,1.27895,1.27825,1.27875,201000000.0
2009-11-30 18:07:00,1.27875,1.27895,1.2781,1.27835,226000000.0
2009-11-30 18:08:00,1.27825,1.27845,1.27805,1.27835,115200000.0
2009-11-30 18:09:00,1.27825,1.27855,1.27825,1.27835,118300000.0
2009-11-30 18:10:00,1.27835,1.27865,1.27815,1.27845,253800000.0
2009-11-30 18:11:00,1.27855,1.27875,1.2781,1.27825,170800000.0
2009-11-30 18:12:00,1.27835,1.2789,1.2781,1.27845,192800000.0
2009-11-30 18:13:00,1.27845,1.27875,1.2783,1.27845,131400000.0
2009-11-30 18:14:00,1.27855,1.27875,1.27845,1.27855,73500000.0
2009-11-30 18:15:00,1.27865,1.27865,1.2782,1.27825,138700000.0
2009-11-30 18:16:00,1.27815,1.27835,1.2779,1.27805,127100000.0
2009-11-30 18:17:00,1.27805,1.27905,1.27795,1.27865,258200000.0
2009-11-30 18:18:00,1.2788,1.279,1.27825,1.2786,491300000.0
2009-11-30 18:19:00,1.2786,1.2791,1.2785,1.2785,320700000.0
2009-11-30 18:20:00,1.27875,1.2788,1.2784,1.2784,189500000.0
2009-11-30 18:21:00,1.2784,1.2787,1.2782,1.27865,165600000.0
2009-11-30 18:22:00,1.27865,1.27875,1.27835,1.2786,200500000.0
2009-11-30 18:23:00,1.27855,1.279,1.2785,1.27895,263400000.0
2009-11-30 18:24:00,1.27895,1.2794,1.27885,1.27925,168900000.0
2009-11-30 18:25:00,1.2793,1.27945,1.27895,1.2791,207000000.0
2009-11-30 18:26:00,1.2791,1.2793,1.2789,1.2789,454700000.0
2009-11-30 18:27:00,1.27895,1.27905,1.2787,1.27895,274800000.0
2009-11-30 18:28:00,1.27905,1.2792,1.27845,1.27905,545100000.0
2009-11-30 18:29:00,1.279,1.2795,1.27865,1.27945,437600000.0
2009-11-30 18:30:00,1.27935,1.2799,1.27925,1.2797,306900000.0
2009-11-30 18:31:00,1.2798,1.2798,1.27905,1.2793,258600000.0
2009-11-30 18:32:00,1.2793,1.27965,1.2791,1.27925,578000000.0
2009-11-30 18:33:00,1.27925,1.27975,1.2791,1.27925,401800000.0
2009-11-30 18:34:00,1.27925,1.27945,1.2789,1.27905,314100000.0
2009-11-30 18:35:00,1.27905,1.27915,1.27865,1.27895,440300000.0
2009-11-30 18:36:00,1.279,1.27945,1.27875,1.27915,170700000.0
2009-11-30 18:37:00,1.27915,1.27995,1.27915,1.27965,164700000.0
2009-11-30 18:38:00,1.27965,1.27995,1.2793,1.2794,173700000.0
2009-11-30 18:39:00,1.2794,1.27955,1.2793,1.2795,71800000.0
2009-11-30 18:40:00,1.27945,1.27945,1.27895,1.27905,120800000.0
2009-11-30 18:41:00,1.27915,1.2796,1.27875,1.27915,332200000.0
2009-11-30 18:42:00,1.2793,1.27935,1.27845,1.27865,248000000.0
2009-11-30 18:43:00,1.27865,1.27875,1.27835,1.2784,190000000.0
2009-11-30 18:44:00,1.27845,1.2789,1.2782,1.27865,235600000.0
2009-11-30 18:45:00,1.27865,1.27905,1.27865,1.2788,80000000.0
2009-11-30 18:46:00,1.27885,1.27905,1.2786,1.27885,166800000.0
2009-11-30 18:47:00,1.27885,1.2789,1.2785,1.27855,125400000.0
2009-11-30 18:48:00,1.2785,1.27925,1.27845,1.27925,167200000.0
2009-11-30 18:49:00,1.2792,1.27925,1.279,1.27925,160000000.0
2009-11-30 18:50:00,1.27925,1.2794,1.27885,1.27905,223900000.0
2009-11-30 18:51:00,1.279,1.27925,1.2789,1.27915,181600000.0
2009-11-30 18:52:00,1.27915,1.27945,1.27905,1.27935,147600000.0
2009-11-30 18:53:00,1.27935,1.2799,1.2791,1.27985,320200000.0
2009-11-30 18:54:00,1.27995,1.28015,1.2794,1.2794,86200000.0
2009-11-30 18:55:00,1.27945,1.2795,1.2791,1.27925,22000000.0
2009-11-30 18:56:00,1.27925,1.27935,1.27895,1.27925,74400000.0
2009-11-30 18:57:00,1.2792,1.27935,1.27905,1.2791,85600000.0
2009-11-30 18:58:00,1.2791,1.27935,1.27895,1.27925,123000000.0
2009-11-30 18:59:00,1.27925,1.27925,1.27865,1.27865,153200000.0
2009-11-30 19:00:00,1.2786,1.27905,1.2786,1.27885,119500000.0
2009-11-30 19:01:00,1.2789,1.27905,1.27885,1.27895,26000000.0
2009-11-30 19:02:00,1.27905,1.27935,1.27855,1.27935,53400000.0
2009-11-30 19:03:00,1.27925,1.27925,1.2789,1.27905,28000000.0
2009-11-30 19:04:00,1.279,1.27945,1.27885,1.279,43400000.0
2009-11-30 19:05:00,1.27895,1.2795,1.27875,1.27915,80200000.0
2009-11-30 19:06:00,1.27925,1.27935,1.27905,1.27925,52600000.0
2009-11-30 19:07:00,1.27915,1.27935,1.279,1.27915,52300000.0
2009-11-30 19:08:00,1.27915,1.27995,1.27915,1.27995,78400000.0
2009-11-30 19:09:00,1.27995,1.27995,1.2794,1.2797,60600000.0
2009-11-30 19:10:00,1.2795,1.2795,1.27915,1.27935,61400000.0
2009-11-30 19:11:00,1.27955,1.27965,1.2793,1.2795,72000000.0
2009-11-30 19:12:00,1.2796,1.2796,1.27945,1.27955,30800000.0
2009-11-30 19:13:00,1.27965,1.2799,1.2792,1.27965,55000000.0
2009-11-30 19:14:00,1.2797,1.2797,1.2793,1.27935,44400000.0
2009-11-30 19:15:00,1.27935,1.27995,1.27915,1.27975,90600000.0
2009-11-30 19:16:00,1.27985,1.27995,1.27885,1.27905,102000000.0
2009-11-30 19:17:00,1.279,1.27925,1.27885,1.27925,57700000.0
2009-11-30 19:18:00,1.27925,1.27925,1.27885,1.27885,45900000.0
2009-11-30 19:19:00,1.27895,1.27895,1.2785,1.27865,74800000.0
2009-11-30 19:20:00,1.2787,1.27905,1.27865,1.27885,100200000.0
2009-11-30 19:21:00,1.2788,1.2791,1.2788,1.27905,16400000.0
2009-11-30 19:22:00,1.27905,1.27925,1.27905,1.27915,22500000.0
2009-11-30 19:23:00,1.27915,1.27925,1.2789,1.279,81100000.0
2009-11-30 19:24:00,1.2791,1.2791,1.27895,1.27895,5000000.0
2009-11-30 19:25:00,1.27895,1.27895,1.2786,1.27885,38600000.0
2009-11-30 19:26:00,1.27885,1.27885,1.27855,1.27875,25200000.0
2009-11-30 19:27:00,1.27865,1.27905,1.2786,1.27875,51200000.0
2009-11-30 19:28:00,1.27875,1.2791,1.27875,1.279,40000000.0
2009-11-30 19:29:00,1.27895,1.2795,1.2789,1.27935,22000000.0
2009-11-30 19:30:00,1.27945,1.2797,1.27925,1.27925,32200000.0
2009-11-30 19:31:00,1.2792,1.2795,1.2792,1.27925,44600000.0
2009-11-30 19:32:00,1.27925,1.27935,1.2786,1.27925,73800000.0
2009-11-30 19:33:00,1.27935,1.27965,1.27905,1.27905,68000000.0
2009-11-30 19:34:00,1.27895,1.27935,1.27895,1.27935,41800000.0
2009-11-30 19:35:00,1.27945,1.27945,1.27915,1.27925,50000000.0
2009-11-30 19:36:00,1.27925,1.2793,1.27905,1.2792,38200000.0
2009-11-30 19:37:00,1.2793,1.2798,1.2793,1.27975,59800000.0
2009-11-30 19:38:00,1.27975,1.27975,1.2797,1.27975,10800000.0
2009-11-30 19:39:00,1.2799,1.28025,1.2798,1.28,38400000.0
2009-11-30 19:40:00,1.28005,1.28015,1.27975,1.28,41200000.0
2009-11-30 19:41:00,1.28,1.28,1.27945,1.27945,37800000.0
2009-11-30 19:42:00,1.27945,1.2795,1.27935,1.27945,31100000.0
2009-11-30 19:43:00,1.27945,1.27975,1.27945,1.2795,75200000.0
2009-11-30 19:44:00,1.2795,1.27955,1.2794,1.2794,25200000.0
2009-11-30 19:45:00,1.2794,1.27995,1.2794,1.27995,46400000.0
2009-11-30 19:46:00,1.2799,1.27995,1.27975,1.27975,24500000.0
2009-11-30 19:47:00,1.2797,1.27995,1.27945,1.27985,43700000.0
2009-11-30 19:48:00,1.27975,1.27985,1.27935,1.27945,25900000.0
2009-11-30 19:49:00,1.27945,1.27985,1.27945,1.27985,53000000.0
2009-11-30 19:50:00,1.27975,1.27985,1.27925,1.27935,48300000.0
2009-11-30 19:51:00,1.27945,1.27985,1.27945,1.27985,52000000.0
2009-11-30 19:52:00,1.27985,1.27995,1.27955,1.27955,53600000.0
2009-11-30 19:53:00,1.27965,1.28005,1.27955,1.28005,54200000.0
2009-11-30 19:54:00,1.27995,1.28015,1.27975,1.27975,17600000.0
2009-11-30 19:55:00,1.27975,1.27975,1.2795,1.27965,16000000.0
2009-11-30 19:56:00,1.27975,1.28005,1.27975,1.27975,41200000.0
2009-11-30 19:57:00,1.27985,1.28,1.27915,1.27995,59300000.0
2009-11-30 19:58:00,1.27985,1.28035,1.27985,1.28025,47400000.0
2009-11-30 19:59:00,1.28015,1.28025,1.2796,1.2796,47600000.0
2009-11-30 20:00:00,1.2797,1.27975,1.2797,1.27975,56000000.0
2009-11-30 20:01:00,1.2791,1.2797,1.279,1.2797,74600000.0
2009-11-30 20:02:00,1.2795,1.2802,1.2795,1.28015,39100000.0
2009-11-30 20:03:00,1.2801,1.28055,1.28,1.28015,64500000.0
2009-11-30 20:04:00,1.2801,1.28015,1.2796,1.27985,62800000.0
2009-11-30 20:05:00,1.27985,1.2801,1.27985,1.2801,18000000.0
2009-11-30 20:06:00,1.28015,1.28025,1.27995,1.27995,28400000.0
2009-11-30 20:07:00,1.28,1.2801,1.2796,1.2796,39400000.0
2009-11-30 20:08:00,1.2796,1.27995,1.2796,1.27995,42300000.0
2009-11-30 20:09:00,1.28,1.2804,1.27985,1.28015,20800000.0
2009-11-30 20:10:00,1.28005,1.2806,1.2798,1.28025,42600000.0
2009-11-30 20:11:00,1.2799,1.28025,1.2799,1.28,32800000.0
2009-11-30 20:12:00,1.2801,1.28035,1.2798,1.28025,26800000.0
2009-11-30 20:13:00,1.2803,1.2803,1.28015,1.28015,8800000.0
2009-11-30 20:14:00,1.2802,1.28045,1.2802,1.28035,25600000.0
2009-11-30 20:15:00,1.28035,1.28035,1.2799,1.28,16600000.0
2009-11-30 20:16:00,1.27995,1.27995,1.2796,1.27995,30400000.0
2009-11-30 20:17:00,1.2799,1.28025,1.2799,1.2802,20800000.0
2009-11-30 20:18:00,1.2803,1.2804,1.2799,1.2799,63800000.0
2009-11-30 20:19:00,1.27995,1.28,1.2796,1.2796,32400000.0
2009-11-30 20:20:00,1.2796,1.28,1.27955,1.2797,54000000.0
2009-11-30 20:21:00,1.2797,1.27985,1.27955,1.27955,23000000.0
2009-11-30 20:22:00,1.27965,1.27975,1.27945,1.27965,52800000.0
2009-11-30 20:23:00,1.2796,1.28035,1.27955,1.28015,93200000.0
2009-11-30 20:24:00,1.28015,1.28015,1.2796,1.2798,87000000.0
2009-11-30 20:25:00,1.27985,1.2802,1.27975,1.2802,62200000.0
2009-11-30 20:26:00,1.2804,1.28055,1.2799,1.28,38000000.0
2009-11-30 20:27:00,1.28,1.2802,1.27995,1.28015,47600000.0
2009-11-30 20:28:00,1.28015,1.2803,1.2801,1.2803,24000000.0
2009-11-30 20:29:00,1.2801,1.2804,1.2801,1.28025,35200000.0
2009-11-30 20:30:00,1.28025,1.28065,1.27955,1.27955,56400000.0
2009-11-30 20:31:00,1.27965,1.27965,1.2796,1.27965,14000000.0
2009-11-30 20:32:00,1.27955,1.27965,1.2793,1.2793,17300000.0
2009-11-30 20:33:00,1.2793,1.2794,1.27895,1.27895,32200000.0
2009-11-30 20:34:00,1.27895,1.2795,1.2787,1.27915,75500000.0
2009-11-30 20:35:00,1.2791,1.27975,1.2789,1.2796,98800000.0
2009-11-30 20:36:00,1.27965,1.27965,1.2793,1.27935,23200000.0
2009-11-30 20:37:00,1.27935,1.27935,1.27915,1.27935,9200000.0
2009-11-30 20:38:00,1.27935,1.27985,1.2792,1.2796,40400000.0
2009-11-30 20:39:00,1.2796,1.2796,1.27925,1.27925,54600000.0
2009-11-30 20:40:00,1.27925,1.27985,1.27925,1.27985,56200000.0
2009-11-30 20:41:00,1.27975,1.27985,1.2794,1.27985,43000000.0
2009-11-30 20:42:00,1.2799,1.28025,1.27965,1.2798,51300000.0
2009-11-30 20:43:00,1.27985,1.28075,1.2798,1.28075,41800000.0
2009-11-30 20:44:00,1.2805,1.28095,1.28035,1.2805,28400000.0
2009-11-30 20:45:00,1.2807,1.2807,1.2799,1.2799,27000000.0
2009-11-30 20:46:00,1.27995,1.2804,1.2798,1.27995,42700000.0
2009-11-30 20:47:00,1.28,1.28035,1.27965,1.2803,69300000.0
2009-11-30 20:48:00,1.2803,1.28075,1.28015,1.28055,41400000.0
2009-11-30 20:49:00,1.28065,1.28095,1.28055,1.28075,36800000.0
2009-11-30 20:50:00,1.28075,1.2809,1.28,1.2803,57800000.0
2009-11-30 20:51:00,1.28035,1.28075,1.27945,1.2795,140600000.0
2009-11-30 20:52:00,1.2795,1.27975,1.27935,1.27965,78100000.0
2009-11-30 20:53:00,1.27965,1.2798,1.2793,1.2797,119000000.0
2009-11-30 20:54:00,1.2797,1.27995,1.2796,1.27975,37800000.0
2009-11-30 20:55:00,1.2798,1.28015,1.27915,1.27915,41800000.0
2009-11-30 20:56:00,1.2793,1.2797,1.27925,1.27945,48900000.0
2009-11-30 20:57:00,1.2794,1.27975,1.2793,1.27975,36800000.0
2009-11-30 20:58:00,1.27975,1.27985,1.2792,1.27925,26500000.0
2009-11-30 20:59:00,1.2794,1.2794,1.2792,1.2793,37700000.0
2009-11-30 21:00:00,1.2793,1.27955,1.2793,1.27935,61300000.0
2009-11-30 21:01:00,1.27935,1.2795,1.2791,1.2795,37400000.0
2009-11-30 21:02:00,1.27955,1.27955,1.2791,1.27925,42200000.0
2009-11-30 21:03:00,1.2793,1.2798,1.2791,1.27935,103800000.0
2009-11-30 21:04:00,1.2796,1.27965,1.27905,1.27945,46400000.0
2009-11-30 21:05:00,1.27945,1.2798,1.27935,1.27935,34800000.0
2009-11-30 21:06:00,1.2792,1.27965,1.27915,1.27945,58800000.0
2009-11-30 21:07:00,1.2796,1.27965,1.27915,1.27915,36000000.0
2009-11-30 21:08:00,1.27915,1.27935,1.2791,1.27915,63200000.0
2009-11-30 21:09:00,1.27915,1.2792,1.27915,1.27915,37100000.0
2009-11-30 21:10:00,1.27915,1.27915,1.27915,1.27915,2000000.0
2009-11-30 21:11:00,1.27915,1.27925,1.27915,1.27915,39100000.0
2009-11-30 21:12:00,1.27915,1.27925,1.27915,1.27915,5300000.0
2009-11-30 21:13:00,1.27915,1.2792,1.27915,1.27915,12800000.0
2009-11-30 21:14:00,1.27915,1.2792,1.27915,1.27915,7200000.0
2009-11-30 21:15:00,1.27915,1.27915,1.27905,1.27915,19900000.0
2009-11-30 21:16:00,1.27915,1.2797,1.2791,1.27945,62600000.0
2009-11-30 21:17:00,1.2795,1.27955,1.27905,1.2795,46300000.0
2009-11-30 21:18:00,1.2796,1.27975,1.27945,1.27945,44500000.0
2009-11-30 21:19:00,1.27955,1.2798,1.2795,1.2797,53000000.0
2009-11-30 21:20:00,1.2797,1.2797,1.27935,1.27935,16900000.0
2009-11-30 21:21:00,1.27935,1.2794,1.2791,1.27915,27600000.0
2009-11-30 21:22:00,1.2792,1.27945,1.27915,1.2792,25900000.0
2009-11-30 21:23:00,1.2792,1.27935,1.27915,1.2792,50500000.0
2009-11-30 21:24:00,1.2793,1.27935,1.27915,1.27915,28200000.0
2009-11-30 21:25:00,1.27925,1.27955,1.27915,1.27935,52900000.0
2009-11-30 21:26:00,1.2796,1.28,1.27945,1.27975,74900000.0
2009-11-30 21:27:00,1.27975,1.27985,1.2795,1.2795,40400000.0
2009-11-30 21:28:00,1.27945,1.2795,1.2791,1.2791,93000000.0
2009-11-30 21:29:00,1.27915,1.2796,1.27915,1.2796,43000000.0
2009-11-30 21:30:00,1.27955,1.27955,1.27915,1.27945,56300000.0
2009-11-30 21:31:00,1.27955,1.2796,1.27935,1.27955,42900000.0
2009-11-30 21:32:00,1.2796,1.27965,1.27935,1.27955,78100000.0
2009-11-30 21:33:00,1.27945,1.27975,1.27935,1.2796,42100000.0
2009-11-30 21:34:00,1.2796,1.28,1.2796,1.2799,33400000.0
2009-11-30 21:35:00,1.28,1.28,1.27975,1.2799,34800000.0
2009-11-30 21:36:00,1.2799,1.28025,1.2799,1.28,42900000.0
2009-11-30 21:37:00,1.2801,1.28025,1.2801,1.28015,15900000.0
2009-11-30 21:38:00,1.28015,1.28025,1.27995,1.28005,23300000.0
2009-11-30 21:39:00,1.28005,1.28005,1.27955,1.2799,41500000.0
2009-11-30 21:40:00,1.2799,1.2799,1.2796,1.2796,22400000.0
2009-11-30 21:41:00,1.27955,1.27965,1.2794,1.2795,29700000.0
2009-11-30 21:42:00,1.2795,1.2798,1.27945,1.27965,39100000.0
2009-11-30 21:43:00,1.27965,1.2798,1.27955,1.2796,22900000.0
2009-11-30 21:44:00,1.2795,1.27995,1.2795,1.2798,38200000.0
2009-11-30 21:45:00,1.2798,1.27985,1.2796,1.2798,21200000.0
2009-11-30 21:46:00,1.2798,1.28005,1.27935,1.2796,75000000.0
2009-11-30 21:47:00,1.2795,1.27995,1.27915,1.2793,44300000.0
2009-11-30 21:48:00,1.27935,1.2797,1.27925,1.27965,64100000.0
2009-11-30 21:49:00,1.27965,1.2799,1.27955,1.2797,56600000.0
2009-11-30 21:50:00,1.27965,1.28025,1.27935,1.27975,51700000.0
2009-11-30 21:51:00,1.27985,1.27995,1.2792,1.2793,82600000.0
2009-11-30 21:52:00,1.2792,1.2793,1.2791,1.27915,50300000.0
2009-11-30 21:53:00,1.27915,1.2794,1.27915,1.2794,54800000.0
2009-11-30 21:54:00,1.27945,1.27975,1.27945,1.2796,59200000.0
2009-11-30 21:55:00,1.2797,1.2799,1.2794,1.2799,22400000.0
2009-11-30 21:56:00,1.2799,1.2799,1.27935,1.2796,37800000.0
2009-11-30 21:57:00,1.27975,1.28,1.2794,1.2794,47700000.0
2009-11-30 21:58:00,1.2794,1.28005,1.2793,1.28005,102300000.0
2009-11-30 21:59:00,1.2801,1.28025,1.2794,1.2795,72600000.0
2009-11-30 22:00:00,1.27925,1.2797,1.2792,1.2793,77400000.0
2009-11-30 22:01:00,1.27935,1.2796,1.27915,1.27945,54400000.0
2009-11-30 22:02:00,1.27945,1.27945,1.2791,1.27925,31700000.0
2009-11-30 22:03:00,1.27915,1.2793,1.27915,1.2793,4200000.0
2009-11-30 22:04:00,1.27945,1.2797,1.27945,1.2796,31200000.0
2009-11-30 22:05:00,1.2796,1.2796,1.2794,1.2794,6000000.0
2009-11-30 22:06:00,1.27945,1.27945,1.2793,1.2793,6000000.0
2009-11-30 22:07:00,1.2793,1.2802,1.2793,1.2802,15600000.0
2009-11-30 22:08:00,1.28045,1.2807,1.2796,1.2796,38400000.0
2009-11-30 22:09:00,1.27945,1.28005,1.2793,1.27955,43200000.0
2009-11-30 22:10:00,1.27955,1.27985,1.27935,1.27935,45600000.0
2009-11-30 22:11:00,1.27935,1.2795,1.2792,1.2793,28800000.0
2009-11-30 22:12:00,1.2793,1.27985,1.2793,1.27985,51200000.0
2009-11-30 22:13:00,1.27985,1.27985,1.2791,1.27935,22400000.0
2009-11-30 22:14:00,1.27935,1.27935,1.27895,1.27915,22200000.0
2009-11-30 22:15:00,1.27915,1.2793,1.27915,1.2793,32000000.0
2009-11-30 22:16:00,1.2793,1.2793,1.27915,1.27915,34000000.0
2009-11-30 22:17:00,1.27915,1.27925,1.2783,1.2788,62100000.0
2009-11-30 22:18:00,1.27895,1.27895,1.27855,1.27895,34600000.0
2009-11-30 22:19:00,1.27895,1.27895,1.2789,1.27895,35400000.0
2009-11-30 22:20:00,1.27895,1.27895,1.27895,1.27895,21000000.0
2009-11-30 22:21:00,1.27885,1.27895,1.27885,1.27895,11400000.0
2009-11-30 22:22:00,1.27895,1.2791,1.2789,1.2791,34400000.0
2009-11-30 22:23:00,1.2791,1.2791,1.2789,1.27895,25600000.0
2009-11-30 22:24:00,1.27895,1.2791,1.2789,1.2789,34000000.0
2009-11-30 22:25:00,1.27895,1.27905,1.27895,1.27905,42000000.0
2009-11-30 22:26:00,1.27905,1.2794,1.27895,1.27905,71000000.0
2009-11-30 22:27:00,1.2791,1.2794,1.27895,1.27905,69000000.0
2009-11-30 22:28:00,1.27905,1.2792,1.2789,1.2791,34600000.0
2009-11-30 22:29:00,1.2792,1.2794,1.2789,1.27905,64700000.0
2009-11-30 22:30:00,1.27895,1.2792,1.27895,1.27915,25700000.0
2009-11-30 22:31:00,1.27925,1.2794,1.2789,1.27905,42600000.0
2009-11-30 22:32:00,1.2791,1.2791,1.27895,1.27895,53600000.0
2009-11-30 22:33:00,1.27895,1.27895,1.27895,1.27895,30000000.0
2009-11-30 22:34:00,1.27895,1.27895,1.27855,1.27865,36200000.0
2009-11-30 22:35:00,1.27875,1.27915,1.27865,1.2791,57500000.0
2009-11-30 22:36:00,1.2791,1.2791,1.2783,1.2785,75300000.0
2009-11-30 22:37:00,1.2785,1.2788,1.27835,1.27835,51400000.0
2009-11-30 22:38:00,1.27835,1.2785,1.2783,1.27835,24000000.0
2009-11-30 22:39:00,1.27835,1.27835,1.2779,1.2782,16320000.0
2009-11-30 22:40:00,1.2782,1.2782,1.2779,1.278,146840000.0
2009-11-30 22:41:00,1.27805,1.27875,1.2779,1.2783,63360000.0
2009-11-30 22:42:00,1.2784,1.2787,1.2783,1.2783,44000000.0
2009-11-30 22:43:00,1.27825,1.2787,1.27815,1.2787,46000000.0
2009-11-30 22:44:00,1.2785,1.2787,1.27845,1.27855,35800000.0
2009-11-30 22:45:00,1.2786,1.2788,1.27845,1.27875,56400000.0
2009-11-30 22:46:00,1.27865,1.2788,1.2786,1.2786,42300000.0
2009-11-30 22:47:00,1.2787,1.2789,1.2785,1.2786,10600000.0
2009-11-30 22:48:00,1.2787,1.27875,1.2783,1.2783,15500000.0
2009-11-30 22:49:00,1.27835,1.27845,1.2783,1.27835,27500000.0
2009-11-30 22:50:00,1.2784,1.2785,1.27835,1.2784,27200000.0
2009-11-30 22:51:00,1.2784,1.27865,1.2784,1.2785,14100000.0
2009-11-30 22:52:00,1.2785,1.27885,1.27845,1.2786,46800000.0
2009-11-30 22:53:00,1.2786,1.2788,1.2785,1.27855,16900000.0
2009-11-30 22:54:00,1.27855,1.27865,1.2784,1.2784,29000000.0
2009-11-30 22:55:00,1.2784,1.2784,1.27815,1.27815,18800000.0
2009-11-30 22:56:00,1.27825,1.27855,1.27825,1.27835,24400000.0
2009-11-30 22:57:00,1.2784,1.2784,1.2783,1.2783,5600000.0
2009-11-30 22:58:00,1.2784,1.2784,1.2782,1.2783,19200000.0
2009-11-30 22:59:00,1.2783,1.27865,1.2783,1.2784,19200000.0
2009-11-30 23:00:00,1.2781,1.27825,1.2781,1.27825,18200000.0
2009-11-30 23:01:00,1.27825,1.2785,1.27825,1.2785,18000000.0
2009-11-30 23:02:00,1.2785,1.2785,1.2784,1.2785,23400000.0
2009-11-30 23:03:00,1.2785,1.2785,1.2784,1.2785,5200000.0
2009-11-30 23:04:00,1.2785,1.2785,1.2785,1.2785,13000000.0
2009-11-30 23:05:00,1.2785,1.2785,1.27825,1.2783,16000000.0
2009-11-30 23:06:00,1.2783,1.2783,1.2783,1.2783,2000000.0
2009-11-30 23:07:00,1.2783,1.2783,1.2783,1.2783,9000000.0
2009-11-30 23:08:00,1.2783,1.2783,1.2783,1.2783,1000000.0
2009-11-30 23:09:00,1.2783,1.2783,1.2783,1.2783,2000000.0
2009-11-30 23:10:00,1.2783,1.2783,1.2783,1.2783,3000000.0
2009-11-30 23:11:00,1.2783,1.2783,1.2783,1.2783,8000000.0
2009-11-30 23:12:00,1.2783,1.2783,1.2782,1.2783,18100000.0
2009-11-30 23:13:00,1.2783,1.27845,1.2782,1.27845,24400000.0
2009-11-30 23:14:00,1.27825,1.2787,1.27825,1.2787,38100000.0
2009-11-30 23:15:00,1.2785,1.27865,1.2785,1.27865,167000000.0
2009-11-30 23:16:00,1.2787,1.2787,1.2783,1.2785,41300000.0
2009-11-30 23:17:00,1.27855,1.27865,1.27825,1.27845,49800000.0
2009-11-30 23:18:00,1.27845,1.2787,1.27825,1.2785,36000000.0
2009-11-30 23:19:00,1.2785,1.2785,1.27815,1.2784,26800000.0
2009-11-30 23:20:00,1.2784,1.27875,1.2784,1.2785,30000000.0
2009-11-30 23:21:00,1.2785,1.2785,1.27825,1.27835,9000000.0
2009-11-30 23:22:00,1.27835,1.2786,1.2782,1.2782,53800000.0
2009-11-30 23:23:00,1.2783,1.2784,1.2783,1.2784,4000000.0
2009-11-30 23:24:00,1.2784,1.2784,1.2781,1.27825,21800000.0
2009-11-30 23:25:00,1.2783,1.2784,1.27815,1.27825,32100000.0
2009-11-30 23:26:00,1.27825,1.27845,1.2782,1.27835,67600000.0
2009-11-30 23:27:00,1.27845,1.27855,1.2782,1.2783,23400000.0
2009-11-30 23:28:00,1.2783,1.2785,1.27815,1.27825,55700000.0
2009-11-30 23:29:00,1.27825,1.27825,1.2779,1.27805,13820000.0
2009-11-30 23:30:00,1.2781,1.2783,1.2779,1.27795,15000000.0
2009-11-30 23:31:00,1.278,1.2783,1.2779,1.27795,42960000.0
2009-11-30 23:32:00,1.278,1.2781,1.278,1.2781,5900000.0
2009-11-30 23:33:00,1.2781,1.27835,1.2779,1.2779,70360000.0
2009-11-30 23:34:00,1.27795,1.27795,1.27795,1.27795,4900000.0
2009-11-30 23:35:00,1.2779,1.27815,1.2779,1.27815,273460000.0
2009-11-30 23:36:00,1.27815,1.27865,1.2781,1.27865,44800000.0
2009-11-30 23:37:00,1.2785,1.2785,1.2783,1.2784,14300000.0
2009-11-30 23:38:00,1.27835,1.2784,1.27815,1.27815,27700000.0
2009-11-30 23:39:00,1.2781,1.27835,1.2781,1.27835,12900000.0
2009-11-30 23:40:00,1.2785,1.27855,1.27815,1.27815,29300000.0
2009-11-30 23:41:00,1.27815,1.2788,1.27815,1.27845,122300000.0
2009-11-30 23:42:00,1.27845,1.279,1.27835,1.279,43600000.0
2009-11-30 23:43:00,1.2791,1.2793,1.2789,1.2792,14500000.0
2009-11-30 23:44:00,1.2793,1.2793,1.27805,1.2782,51500000.0
2009-11-30 23:45:00,1.2782,1.2783,1.2779,1.27825,25440000.0
2009-11-30 23:46:00,1.278,1.27805,1.2779,1.278,106880000.0
2009-11-30 23:47:00,1.278,1.2785,1.2779,1.2779,37200000.0
2009-11-30 23:48:00,1.27795,1.2785,1.2779,1.2779,185980000.0
2009-11-30 23:49:00,1.2779,1.27845,1.2779,1.27845,157240000.0
2009-11-30 23:50:00,1.2792,1.2792,1.2783,1.27875,19600000.0
2009-11-30 23:51:00,1.2792,1.2792,1.2792,1.2792,3600000.0
2009-11-30 23:52:00,1.2792,1.2795,1.2779,1.2779,174440000.0
2009-11-30 23:53:00,1.2779,1.2787,1.2779,1.2787,352200000.0
2009-11-30 23:54:00,1.2789,1.27905,1.2779,1.2779,226080000.0
2009-11-30 23:55:00,1.2779,1.2779,1.2779,1.2779,236320000.0
2009-11-30 23:56:00,1.2779,1.27885,1.2779,1.27885,173220000.0
2009-11-30 23:57:00,1.27875,1.2793,1.2779,1.2786,50500000.0
2009-11-30 23:58:00,1.27855,1.27855,1.27825,1.27835,28800000.0
2009-11-30 23:59:00,1.2784,1.27845,1.27805,1.2781,80700000.0
2009-12-01 00:00:00,1.2781,1.2785,1.2779,1.2779,215320000.0
2009-12-01 00:01:00,1.2779,1.27995,1.2779,1.2779,603120000.0
2009-12-01 00:02:00,1.2791,1.2794,1.27835,1.27935,24600000.0
2009-12-01 00:03:00,1.2795,1.2795,1.27925,1.27935,12300000.0
2009-12-01 00:04:00,1.27925,1.27965,1.2786,1.2796,34200000.0
2009-12-01 00:05:00,1.2796,1.2797,1.2795,1.2795,21000000.0
2009-12-01 00:06:00,1.27945,1.2801,1.27885,1.2801,33100000.0
2009-12-01 00:07:00,1.2802,1.2802,1.2794,1.2795,25600000.0
2009-12-01 00:08:00,1.2795,1.2796,1.2795,1.2796,3800000.0
2009-12-01 00:09:00,1.2796,1.2798,1.2796,1.2798,6200000.0
2009-12-01 00:10:00,1.2798,1.2798,1.2796,1.2796,8000000.0
2009-12-01 00:11:00,1.2796,1.2798,1.2796,1.2796,11400000.0
2009-12-01 00:12:00,1.27975,1.27975,1.2792,1.27935,8600000.0
2009-12-01 00:13:00,1.2795,1.2795,1.2786,1.2786,22200000.0
2009-12-01 00:14:00,1.2787,1.2791,1.2787,1.279,15400000.0
2009-12-01 00:15:00,1.279,1.2792,1.279,1.2792,23000000.0
2009-12-01 00:16:00,1.2792,1.27995,1.2788,1.2791,110100000.0
2009-12-01 00:17:00,1.27925,1.27955,1.27905,1.27935,36800000.0
2009-12-01 00:18:00,1.27935,1.27935,1.27925,1.27935,18400000.0
2009-12-01 00:19:00,1.2793,1.27945,1.2793,1.27945,2600000.0
2009-12-01 00:20:00,1.2795,1.2795,1.2793,1.27935,13400000.0
2009-12-01 00:21:00,1.27935,1.27935,1.27925,1.27925,14700000.0
2009-12-01 00:22:00,1.27925,1.27935,1.2792,1.27935,17500000.0
2009-12-01 00:23:00,1.27932,1.2794,1.27892,1.2794,39200000.0
2009-12-01 00:24:00,1.27945,1.2795,1.2793,1.2793,4800000.0
2009-12-01 00:25:00,1.2793,1.2793,1.27925,1.27925,2600000.0
2009-12-01 00:26:00,1.27925,1.28015,1.2792,1.27945,61600000.0
2009-12-01 00:27:00,1.2793,1.27965,1.27885,1.2791,71000000.0
2009-12-01 00:28:00,1.2791,1.27915,1.2788,1.27895,22200000.0
2009-12-01 00:29:00,1.27895,1.2791,1.2786,1.27865,23200000.0
2009-12-01 00:30:00,1.27865,1.27885,1.27865,1.27885,5800000.0
2009-12-01 00:31:00,1.2788,1.2788,1.2786,1.2788,12500000.0
2009-12-01 00:32:00,1.27875,1.2789,1.27875,1.2789,6200000.0
2009-12-01 00:33:00,1.2789,1.27905,1.2783,1.27855,30800000.0
2009-12-01 00:34:00,1.27865,1.2791,1.27865,1.2791,36100000.0
2009-12-01 00:35:00,1.27905,1.2792,1.2778,1.2785,37100000.0
2009-12-01 00:36:00,1.2785,1.2785,1.2784,1.2784,8800000.0
2009-12-01 00:37:00,1.27835,1.2786,1.278,1.2786,24300000.0
2009-12-01 00:38:00,1.27855,1.2792,1.27555,1.2771,115500000.0
2009-12-01 00:39:00,1.2781,1.27845,1.27725,1.2779,81900000.0
2009-12-01 00:40:00,1.27805,1.2783,1.27625,1.27745,111400000.0
2009-12-01 00:41:00,1.27755,1.278,1.2771,1.2778,59300000.0
2009-12-01 00:42:00,1.2778,1.2778,1.2776,1.2776,12800000.0
2009-12-01 00:43:00,1.2776,1.2777,1.2768,1.2773,37800000.0
2009-12-01 00:44:00,1.2773,1.2773,1.27695,1.27695,15600000.0
2009-12-01 00:45:00,1.27705,1.2779,1.2761,1.2779,92600000.0
2009-12-01 00:46:00,1.27795,1.27825,1.27695,1.27825,83300000.0
2009-12-01 00:47:00,1.27825,1.2783,1.27775,1.278,54500000.0
2009-12-01 00:48:00,1.278,1.27905,1.27655,1.2787,111100000.0
2009-12-01 00:49:00,1.2788,1.279,1.27815,1.27865,60600000.0
2009-12-01 00:50:00,1.27865,1.2792,1.27825,1.2784,60900000.0
2009-12-01 00:51:00,1.27845,1.2786,1.2781,1.2783,78400000.0
2009-12-01 00:52:00,1.2788,1.279,1.2782,1.2783,24200000.0
2009-12-01 00:53:00,1.27845,1.2786,1.27845,1.2786,16800000.0
2009-12-01 00:54:00,1.2786,1.2787,1.2786,1.2787,3800000.0
2009-12-01 00:55:00,1.2787,1.2787,1.2787,1.2787,1200000.0
2009-12-01 00:56:00,1.2787,1.279,1.27865,1.279,15700000.0
2009-12-01 00:57:00,1.27895,1.2792,1.27875,1.27885,40000000.0
2009-12-01 00:58:00,1.27885,1.27885,1.27775,1.2786,20200000.0
2009-12-01 00:59:00,1.27865,1.27875,1.2784,1.2786,23800000.0
2009-12-01 01:00:00,1.2786,1.2789,1.2785,1.2786,58000000.0
2009-12-01 01:01:00,1.27865,1.27875,1.2786,1.2786,21800000.0
2009-12-01 01:02:00,1.2786,1.2787,1.2783,1.2783,17000000.0
2009-12-01 01:03:00,1.27845,1.27895,1.27835,1.27845,21400000.0
2009-12-01 01:04:00,1.27845,1.27855,1.2784,1.2785,18400000.0
2009-12-01 01:05:00,1.2785,1.2785,1.278,1.27825,22400000.0
2009-12-01 01:06:00,1.27815,1.27825,1.27815,1.2782,10800000.0
2009-12-01 01:07:00,1.2783,1.27845,1.2783,1.27845,16800000.0
2009-12-01 01:08:00,1.27855,1.27865,1.27825,1.2783,31400000.0
2009-12-01 01:09:00,1.2782,1.2782,1.2782,1.2782,3400000.0
2009-12-01 01:10:00,1.27815,1.27815,1.27805,1.27805,8500000.0
2009-12-01 01:11:00,1.278,1.2782,1.278,1.2781,140400000.0
2009-12-01 01:12:00,1.2781,1.27895,1.27775,1.27875,311800000.0
2009-12-01 01:13:00,1.279,1.2794,1.27765,1.2778,349400000.0
2009-12-01 01:14:00,1.2777,1.2779,1.2775,1.27755,84000000.0
2009-12-01 01:15:00,1.27765,1.2783,1.27745,1.2782,215800000.0
2009-12-01 01:16:00,1.2782,1.2782,1.27815,1.2782,48000000.0
2009-12-01 01:17:00,1.2782,1.2783,1.27815,1.2783,32000000.0
2009-12-01 01:18:00,1.2783,1.2783,1.2782,1.2783,36000000.0
2009-12-01 01:19:00,1.2783,1.2784,1.27785,1.27815,172000000.0
2009-12-01 01:20:00,1.27795,1.2784,1.27785,1.2784,100000000.0
2009-12-01 01:21:00,1.2785,1.2785,1.2784,1.2784,56000000.0
2009-12-01 01:22:00,1.27835,1.2786,1.27835,1.2786,80900000.0
2009-12-01 01:23:00,1.27855,1.27855,1.2781,1.2782,152000000.0
2009-12-01 01:24:00,1.27815,1.27815,1.278,1.2781,36000000.0
2009-12-01 01:25:00,1.27815,1.27815,1.278,1.27815,60000000.0
2009-12-01 01:26:00,1.27815,1.2784,1.2781,1.2783,104000000.0
2009-12-01 01:27:00,1.2784,1.27845,1.27795,1.27825,130000000.0
2009-12-01 01:28:00,1.27825,1.2787,1.27805,1.27825,273800000.0
2009-12-01 01:29:00,1.27835,1.27865,1.27835,1.2786,117700000.0
2009-12-01 01:30:00,1.2786,1.2788,1.27855,1.27875,190200000.0
2009-12-01 01:31:00,1.2789,1.2791,1.27875,1.279,297500000.0
2009-12-01 01:32:00,1.279,1.2791,1.27875,1.27875,194700000.0
2009-12-01 01:33:00,1.27875,1.27875,1.27865,1.27865,24200000.0
2009-12-01 01:34:00,1.2787,1.2789,1.2787,1.2789,30500000.0
2009-12-01 01:35:00,1.2787,1.2789,1.2783,1.27835,159500000.0
2009-12-01 01:36:00,1.27835,1.2786,1.27825,1.2786,85500000.0
2009-12-01 01:37:00,1.27865,1.27875,1.27855,1.27875,66000000.0
2009-12-01 01:38:00,1.27875,1.27885,1.2787,1.2788,29200000.0
2009-12-01 01:39:00,1.27885,1.27915,1.2788,1.27885,28200000.0
2009-12-01 01:40:00,1.2788,1.2792,1.27865,1.27915,230500000.0
2009-12-01 01:41:00,1.27905,1.2791,1.2785,1.27855,163700000.0
2009-12-01 01:42:00,1.27855,1.2787,1.2781,1.2783,59700000.0
2009-12-01 01:43:00,1.2782,1.27845,1.27805,1.2781,53900000.0
2009-12-01 01:44:00,1.2781,1.2785,1.27805,1.27835,101100000.0
2009-12-01 01:45:00,1.27835,1.27845,1.27825,1.27845,65800000.0
2009-12-01 01:46:00,1.2784,1.2791,1.2784,1.2791,147600000.0
2009-12-01 01:47:00,1.2791,1.27915,1.2787,1.27895,108300000.0
2009-12-01 01:48:00,1.279,1.27925,1.27865,1.27895,150400000.0
2009-12-01 01:49:00,1.27885,1.2789,1.2784,1.27845,52500000.0
2009-12-01 01:50:00,1.27845,1.27875,1.27825,1.27875,189100000.0
2009-12-01 01:51:00,1.27875,1.27905,1.27865,1.27865,74200000.0
2009-12-01 01:52:00,1.27865,1.2788,1.2781,1.27835,55400000.0
2009-12-01 01:53:00,1.2785,1.2785,1.27775,1.2781,108400000.0
2009-12-01 01:54:00,1.27805,1.27815,1.2776,1.2776,47000000.0
2009-12-01 01:55:00,1.2776,1.2781,1.2774,1.27785,80200000.0
2009-12-01 01:56:00,1.27785,1.27805,1.2778,1.27795,43000000.0
2009-12-01 01:57:00,1.27795,1.27805,1.2778,1.2778,22000000.0
2009-12-01 01:58:00,1.278,1.27815,1.2778,1.27795,44000000.0
2009-12-01 01:59:00,1.2781,1.2784,1.2779,1.2784,51000000.0
2009-12-01 02:00:00,1.27845,1.2789,1.2783,1.27875,59000000.0
2009-12-01 02:01:00,1.27875,1.27895,1.27855,1.27875,46400000.0
2009-12-01 02:02:00,1.27875,1.27875,1.27855,1.27865,70600000.0
2009-12-01 02:03:00,1.27885,1.2789,1.2787,1.27875,37000000.0
2009-12-01 02:04:00,1.27865,1.27875,1.27865,1.27875,44900000.0
2009-12-01 02:05:00,1.27875,1.27875,1.27865,1.27865,20600000.0
2009-12-01 02:06:00,1.27875,1.27875,1.27875,1.27875,12000000.0
2009-12-01 02:07:00,1.27875,1.27875,1.27865,1.27875,48600000.0
2009-12-01 02:08:00,1.27875,1.2789,1.27865,1.27875,47400000.0
2009-12-01 02:09:00,1.27865,1.27895,1.27865,1.27875,45800000.0
2009-12-01 02:10:00,1.27875,1.27875,1.27865,1.27865,24600000.0
2009-12-01 02:11:00,1.27865,1.27875,1.27865,1.27875,27000000.0
2009-12-01 02:12:00,1.27875,1.27875,1.278,1.278,73800000.0
2009-12-01 02:13:00,1.27815,1.2788,1.27775,1.27865,152500000.0
2009-12-01 02:14:00,1.27865,1.27865,1.27825,1.27865,61700000.0
2009-12-01 02:15:00,1.27865,1.2788,1.27855,1.27855,83400000.0
2009-12-01 02:16:00,1.27855,1.27895,1.27855,1.27865,56700000.0
2009-12-01 02:17:00,1.27865,1.27905,1.2782,1.2788,63500000.0
2009-12-01 02:18:00,1.27875,1.27905,1.27835,1.27855,44500000.0
2009-12-01 02:19:00,1.2785,1.2788,1.2782,1.2784,69700000.0
2009-12-01 02:20:00,1.27845,1.2787,1.2781,1.27835,46000000.0
2009-12-01 02:21:00,1.27835,1.2788,1.27835,1.27855,27000000.0
2009-12-01 02:22:00,1.27855,1.27875,1.27795,1.27835,119000000.0
2009-12-01 02:23:00,1.27845,1.2793,1.27835,1.27915,124000000.0
2009-12-01 02:24:00,1.27915,1.27935,1.27885,1.279,85200000.0
2009-12-01 02:25:00,1.279,1.27925,1.27885,1.27895,61500000.0
2009-12-01 02:26:00,1.27895,1.27915,1.27865,1.2789,62500000.0
2009-12-01 02:27:00,1.27895,1.2792,1.2786,1.27885,51800000.0
2009-12-01 02:28:00,1.27885,1.27915,1.27835,1.27865,61300000.0
2009-12-01 02:29:00,1.27845,1.27915,1.27845,1.2789,20000000.0
2009-12-01 02:30:00,1.2791,1.2792,1.278,1.27905,87800000.0
2009-12-01 02:31:00,1.27905,1.27945,1.2789,1.2792,63000000.0
2009-12-01 02:32:00,1.27925,1.27945,1.2787,1.2791,77100000.0
2009-12-01 02:33:00,1.2791,1.2793,1.2788,1.279,108900000.0
2009-12-01 02:34:00,1.27895,1.27925,1.2789,1.27895,66100000.0
2009-12-01 02:35:00,1.27895,1.27905,1.2787,1.2787,146300000.0
2009-12-01 02:36:00,1.27875,1.2791,1.27845,1.279,104800000.0
2009-12-01 02:37:00,1.27875,1.27905,1.2786,1.27895,33200000.0
2009-12-01 02:38:00,1.27895,1.27905,1.2784,1.27905,133600000.0
2009-12-01 02:39:00,1.27895,1.27895,1.2784,1.2784,240100000.0
2009-12-01 02:40:00,1.2784,1.27855,1.2783,1.2784,152300000.0
2009-12-01 02:41:00,1.2783,1.27845,1.2778,1.27835,421400000.0
2009-12-01 02:42:00,1.27835,1.27915,1.27835,1.27915,136500000.0
2009-12-01 02:43:00,1.27915,1.27935,1.2787,1.27905,67000000.0
2009-12-01 02:44:00,1.27915,1.27925,1.27885,1.27885,61000000.0
2009-12-01 02:45:00,1.27885,1.2794,1.27875,1.27905,71200000.0
2009-12-01 02:46:00,1.27905,1.27935,1.27865,1.27895,222100000.0
2009-12-01 02:47:00,1.27895,1.27945,1.27875,1.2792,141700000.0
2009-12-01 02:48:00,1.2793,1.2798,1.27915,1.2797,62000000.0
2009-12-01 02:49:00,1.2799,1.2799,1.27935,1.2796,66000000.0
2009-12-01 02:50:00,1.27965,1.27965,1.27905,1.27945,24000000.0
2009-12-01 02:51:00,1.27945,1.27955,1.27885,1.27905,49200000.0
2009-12-01 02:52:00,1.2791,1.2791,1.27895,1.27905,81200000.0
2009-12-01 02:53:00,1.27905,1.27925,1.2785,1.27855,213200000.0
2009-12-01 02:54:00,1.2786,1.2792,1.27805,1.27865,142700000.0
2009-12-01 02:55:00,1.2787,1.27875,1.27815,1.27875,230900000.0
2009-12-01 02:56:00,1.27875,1.27935,1.27865,1.27935,168900000.0
2009-12-01 02:57:00,1.27935,1.27945,1.2791,1.27925,56000000.0
2009-12-01 02:58:00,1.2794,1.27955,1.27915,1.27945,48200000.0
2009-12-01 02:59:00,1.27945,1.27955,1.2791,1.27935,31100000.0
2009-12-01 03:00:00,1.27945,1.28045,1.27935,1.27975,121800000.0
2009-12-01 03:01:00,1.27965,1.27975,1.2791,1.2797,64200000.0
2009-12-01 03:02:00,1.27975,1.28,1.2791,1.27965,66800000.0
2009-12-01 03:03:00,1.27975,1.2803,1.27965,1.27995,137500000.0
2009-12-01 03:04:00,1.27985,1.27985,1.27935,1.27935,96500000.0
2009-12-01 03:05:00,1.2791,1.2796,1.2791,1.27935,57000000.0
2009-12-01 03:06:00,1.27925,1.2797,1.27895,1.2793,111300000.0
2009-12-01 03:07:00,1.27935,1.27995,1.27935,1.27995,68100000.0
2009-12-01 03:08:00,1.27995,1.2802,1.2795,1.27975,108600000.0
2009-12-01 03:09:00,1.27975,1.27975,1.27925,1.27925,29000000.0
2009-12-01 03:10:00,1.27935,1.2796,1.27935,1.27945,25000000.0
2009-12-01 03:11:00,1.27935,1.2795,1.27925,1.2793,17000000.0
2009-12-01 03:12:00,1.27935,1.27935,1.27925,1.27925,9000000.0
2009-12-01 03:13:00,1.27925,1.27945,1.2791,1.27945,17000000.0
2009-12-01 03:14:00,1.27945,1.27955,1.2793,1.27955,12000000.0
2009-12-01 03:15:00,1.27955,1.27965,1.2793,1.27965,16200000.0
2009-12-01 03:16:00,1.27965,1.27965,1.27965,1.27965,9000000.0
2009-12-01 03:17:00,1.27955,1.27955,1.2791,1.27955,12600000.0
2009-12-01 03:18:00,1.27955,1.27955,1.2792,1.27955,16200000.0
2009-12-01 03:19:00,1.27955,1.27955,1.27895,1.27895,21900000.0
2009-12-01 03:20:00,1.2791,1.27965,1.27845,1.27905,93200000.0
2009-12-01 03:21:00,1.27905,1.2794,1.27905,1.27925,23000000.0
2009-12-01 03:22:00,1.27925,1.27955,1.2791,1.2792,43000000.0
2009-12-01 03:23:00,1.2792,1.27945,1.2789,1.27925,39000000.0
2009-12-01 03:24:00,1.27925,1.2793,1.27895,1.27895,18000000.0
2009-12-01 03:25:00,1.27895,1.27915,1.2788,1.27905,18000000.0
2009-12-01 03:26:00,1.2792,1.27935,1.27915,1.27925,28000000.0
2009-12-01 03:27:00,1.27925,1.27925,1.27925,1.27925,4000000.0
2009-12-01 03:28:00,1.27925,1.27935,1.27925,1.27935,13400000.0
2009-12-01 03:29:00,1.27925,1.27935,1.2791,1.27915,20000000.0
2009-12-01 03:30:00,1.2793,1.27935,1.2791,1.27915,35000000.0
2009-12-01 03:31:00,1.27915,1.27925,1.2789,1.2789,30000000.0
2009-12-01 03:32:00,1.27895,1.27955,1.27885,1.27915,43700000.0
2009-12-01 03:33:00,1.27915,1.27935,1.27885,1.27915,18000000.0
2009-12-01 03:34:00,1.27915,1.27945,1.279,1.2793,36000000.0
2009-12-01 03:35:00,1.27895,1.27935,1.27845,1.27895,51000000.0
2009-12-01 03:36:00,1.27895,1.2791,1.2784,1.27885,39200000.0
2009-12-01 03:37:00,1.27885,1.27935,1.2787,1.27895,34800000.0
2009-12-01 03:38:00,1.27905,1.27905,1.27895,1.27895,25300000.0
2009-12-01 03:39:00,1.27905,1.27965,1.27905,1.27955,29200000.0
2009-12-01 03:40:00,1.27955,1.27975,1.27925,1.2795,85000000.0
2009-12-01 03:41:00,1.2795,1.27985,1.2787,1.2794,214400000.0
2009-12-01 03:42:00,1.2793,1.27945,1.27905,1.27945,76000000.0
2009-12-01 03:43:00,1.27935,1.27955,1.27815,1.27915,119900000.0
2009-12-01 03:44:00,1.27925,1.27965,1.2788,1.2792,119000000.0
2009-12-01 03:45:00,1.2791,1.27935,1.2787,1.27925,65600000.0
2009-12-01 03:46:00,1.27925,1.2793,1.27845,1.27905,74300000.0
2009-12-01 03:47:00,1.27905,1.27925,1.27875,1.27885,89000000.0
2009-12-01 03:48:00,1.27885,1.27905,1.27875,1.27905,27200000.0
2009-12-01 03:49:00,1.27915,1.27925,1.27855,1.27855,81600000.0
2009-12-01 03:50:00,1.27875,1.27955,1.2784,1.27895,104300000.0
2009-12-01 03:51:00,1.27895,1.27895,1.27855,1.27865,10200000.0
2009-12-01 03:52:00,1.27875,1.27955,1.27875,1.27955,41400000.0
2009-12-01 03:53:00,1.27955,1.27975,1.27925,1.27945,101000000.0
2009-12-01 03:54:00,1.27935,1.27975,1.2791,1.27935,130700000.0
2009-12-01 03:55:00,1.27935,1.27975,1.2791,1.2793,43600000.0
2009-12-01 03:56:00,1.27945,1.27975,1.27905,1.27905,69400000.0
2009-12-01 03:57:00,1.27895,1.2794,1.27895,1.27915,24100000.0
2009-12-01 03:58:00,1.27915,1.27945,1.27905,1.27935,54100000.0
2009-12-01 03:59:00,1.27935,1.27985,1.27925,1.2795,116900000.0
2009-12-01 04:00:00,1.2795,1.27965,1.27915,1.27955,37900000.0
2009-12-01 04:01:00,1.27955,1.28005,1.27955,1.2796,35200000.0
2009-12-01 04:02:00,1.27965,1.2798,1.2794,1.27955,33800000.0
2009-12-01 04:03:00,1.2792,1.27985,1.2792,1.27975,54300000.0
2009-12-01 04:04:00,1.27975,1.27995,1.2792,1.2794,85400000.0
2009-12-01 04:05:00,1.27965,1.27985,1.27945,1.27965,84000000.0
2009-12-01 04:06:00,1.27965,1.28005,1.27925,1.2795,226700000.0
2009-12-01 04:07:00,1.2797,1.27975,1.2787,1.27955,307900000.0
2009-12-01 04:08:00,1.27965,1.27995,1.2792,1.2795,228300000.0
2009-12-01 04:09:00,1.27945,1.28045,1.2791,1.28025,237800000.0
2009-12-01 04:10:00,1.28025,1.2804,1.27945,1.27945,135700000.0
2009-12-01 04:11:00,1.27935,1.2802,1.27935,1.2802,87300000.0
2009-12-01 04:12:00,1.2802,1.2802,1.27935,1.2799,119700000.0
2009-12-01 04:13:00,1.28005,1.28005,1.2793,1.27945,64300000.0
2009-12-01 04:14:00,1.27935,1.27935,1.27875,1.279,15000000.0
2009-12-01 04:15:00,1.27905,1.2794,1.2789,1.2793,61800000.0
2009-12-01 04:16:00,1.27935,1.2795,1.2789,1.27945,31100000.0
2009-12-01 04:17:00,1.27945,1.2796,1.27935,1.27945,34000000.0
2009-12-01 04:18:00,1.27945,1.27975,1.2793,1.2793,27700000.0
2009-12-01 04:19:00,1.2793,1.27985,1.2793,1.27965,50000000.0
2009-12-01 04:20:00,1.27975,1.27985,1.27945,1.27965,25000000.0
2009-12-01 04:21:00,1.27955,1.27975,1.27945,1.27955,26000000.0
2009-12-01 04:22:00,1.2797,1.2798,1.27955,1.27955,20000000.0
2009-12-01 04:23:00,1.27955,1.27955,1.27875,1.2794,39200000.0
2009-12-01 04:24:00,1.27955,1.27965,1.27925,1.27965,20200000.0
2009-12-01 04:25:00,1.27965,1.27965,1.27875,1.27945,45700000.0
2009-12-01 04:26:00,1.27945,1.27985,1.2794,1.27945,54900000.0
2009-12-01 04:27:00,1.2796,1.27985,1.27925,1.27965,77400000.0
2009-12-01 04:28:00,1.27965,1.27995,1.27945,1.2796,89200000.0
2009-12-01 04:29:00,1.2795,1.2797,1.2792,1.2792,65000000.0
2009-12-01 04:30:00,1.2792,1.27955,1.2787,1.27915,58000000.0
2009-12-01 04:31:00,1.27925,1.2797,1.2792,1.2797,56000000.0
2009-12-01 04:32:00,1.27975,1.27975,1.2793,1.27975,137100000.0
2009-12-01 04:33:00,1.27975,1.2803,1.27975,1.28015,73400000.0
2009-12-01 04:34:00,1.28015,1.2803,1.27975,1.28015,80000000.0
2009-12-01 04:35:00,1.28015,1.28025,1.2798,1.2799,70000000.0
2009-12-01 04:36:00,1.27995,1.28025,1.27985,1.28025,69000000.0
2009-12-01 04:37:00,1.28025,1.28035,1.2798,1.27985,60400000.0
2009-12-01 04:38:00,1.27985,1.27995,1.27965,1.27985,38000000.0
2009-12-01 04:39:00,1.27975,1.27985,1.2794,1.27945,52400000.0
2009-12-01 04:40:00,1.27945,1.27985,1.2794,1.2797,46000000.0
2009-12-01 04:41:00,1.27975,1.28015,1.2796,1.28005,49000000.0
2009-12-01 04:42:00,1.28015,1.2803,1.28,1.2802,43000000.0
2009-12-01 04:43:00,1.28025,1.28045,1.27995,1.28015,60200000.0
2009-12-01 04:44:00,1.2799,1.2802,1.2796,1.27995,46100000.0
2009-12-01 04:45:00,1.28005,1.28025,1.27985,1.28015,57000000.0
2009-12-01 04:46:00,1.28015,1.28035,1.27975,1.28005,55000000.0
2009-12-01 04:47:00,1.2798,1.28005,1.2795,1.2795,34000000.0
2009-12-01 04:48:00,1.27955,1.27975,1.2794,1.27965,17000000.0
2009-12-01 04:49:00,1.2798,1.2799,1.27945,1.2796,45000000.0
2009-12-01 04:50:00,1.2795,1.2799,1.2793,1.27965,38000000.0
2009-12-01 04:51:00,1.27965,1.27995,1.2795,1.27985,40000000.0
2009-12-01 04:52:00,1.27985,1.28,1.27985,1.27995,16000000.0
2009-12-01 04:53:00,1.28005,1.28005,1.27995,1.27995,13000000.0
2009-12-01 04:54:00,1.28005,1.28025,1.27975,1.27975,17000000.0
2009-12-01 04:55:00,1.27975,1.28005,1.27975,1.27985,44000000.0
2009-12-01 04:56:00,1.27985,1.28005,1.27975,1.27995,19000000.0
2009-12-01 04:57:00,1.27995,1.2802,1.2794,1.28005,18600000.0
2009-12-01 04:58:00,1.28005,1.28025,1.2799,1.28015,38600000.0
2009-12-01 04:59:00,1.28025,1.28025,1.2798,1.27995,22000000.0
2009-12-01 05:00:00,1.27995,1.2802,1.27965,1.2799,45300000.0
2009-12-01 05:01:00,1.2801,1.28025,1.2798,1.28005,39200000.0
2009-12-01 05:02:00,1.2799,1.2802,1.2799,1.2801,72700000.0
2009-12-01 05:03:00,1.28015,1.2802,1.27995,1.28005,32300000.0
2009-12-01 05:04:00,1.2801,1.28025,1.2799,1.2801,57900000.0
2009-12-01 05:05:00,1.2799,1.28025,1.2795,1.2801,232800000.0
2009-12-01 05:06:00,1.2801,1.2801,1.2794,1.2796,200900000.0
2009-12-01 05:07:00,1.2796,1.28035,1.27945,1.28025,148900000.0
2009-12-01 05:08:00,1.28025,1.2804,1.2797,1.28005,52000000.0
2009-12-01 05:09:00,1.2802,1.2803,1.2799,1.28025,42000000.0
2009-12-01 05:10:00,1.28025,1.2803,1.2799,1.28015,49400000.0
2009-12-01 05:11:00,1.28025,1.28045,1.28,1.28005,47400000.0
2009-12-01 05:12:00,1.28005,1.28055,1.28005,1.28035,61600000.0
2009-12-01 05:13:00,1.28035,1.2805,1.28,1.28035,25000000.0
2009-12-01 05:14:00,1.2801,1.28045,1.2801,1.28025,33000000.0
2009-12-01 05:15:00,1.2804,1.28055,1.28,1.2804,336400000.0
2009-12-01 05:16:00,1.28045,1.2809,1.28025,1.28075,367500000.0
2009-12-01 05:17:00,1.28075,1.28085,1.2796,1.2799,301800000.0
2009-12-01 05:18:00,1.28,1.28025,1.2796,1.28025,86200000.0
2009-12-01 05:19:00,1.27965,1.28065,1.27965,1.28055,94200000.0
2009-12-01 05:20:00,1.28055,1.2807,1.27965,1.27965,220100000.0
2009-12-01 05:21:00,1.27965,1.27995,1.27945,1.27945,54300000.0
2009-12-01 05:22:00,1.2797,1.27995,1.2795,1.2796,62600000.0
2009-12-01 05:23:00,1.27975,1.28005,1.27925,1.2794,73700000.0
2009-12-01 05:24:00,1.2796,1.27995,1.2785,1.2789,52600000.0
2009-12-01 05:25:00,1.27895,1.27955,1.27895,1.27925,35800000.0
2009-12-01 05:26:00,1.2793,1.2799,1.27885,1.27985,62100000.0
2009-12-01 05:27:00,1.27985,1.27985,1.27875,1.27965,76500000.0
2009-12-01 05:28:00,1.2797,1.2798,1.2784,1.2784,86500000.0
2009-12-01 05:29:00,1.27855,1.27935,1.2772,1.27875,171300000.0
2009-12-01 05:30:00,1.27875,1.27945,1.27665,1.27905,149700000.0
2009-12-01 05:31:00,1.27895,1.27895,1.27605,1.27655,124420000.0
2009-12-01 05:32:00,1.27655,1.27785,1.27655,1.27785,178250000.0
2009-12-01 05:33:00,1.2779,1.2783,1.27655,1.27805,64000000.0
2009-12-01 05:34:00,1.27745,1.2785,1.2768,1.27695,140800000.0
2009-12-01 05:35:00,1.277,1.27895,1.2766,1.27705,186100000.0
2009-12-01 05:36:00,1.277,1.277,1.27655,1.27685,108150000.0
2009-12-01 05:37:00,1.27655,1.27715,1.27655,1.27655,20800000.0
2009-12-01 05:38:00,1.27655,1.2768,1.27655,1.27655,37500000.0
2009-12-01 05:39:00,1.27655,1.27705,1.27655,1.27655,24500000.0
2009-12-01 05:40:00,1.27655,1.2768,1.27655,1.27675,12500000.0
2009-12-01 05:41:00,1.27675,1.2768,1.27655,1.27655,21600000.0
2009-12-01 05:42:00,1.27655,1.27655,1.27605,1.27655,11560000.0
2009-12-01 05:43:00,1.27655,1.27655,1.2755,1.27605,402320000.0
2009-12-01 05:44:00,1.27605,1.2761,1.27465,1.27465,549280000.0
2009-12-01 05:45:00,1.27465,1.2751,1.27455,1.27505,92100000.0
2009-12-01 05:46:00,1.27505,1.27505,1.2736,1.27425,139300000.0
2009-12-01 05:47:00,1.27425,1.27445,1.2736,1.27425,139800000.0
2009-12-01 05:48:00,1.27425,1.275,1.27355,1.27465,194100000.0
2009-12-01 05:49:00,1.27465,1.27475,1.27315,1.27315,113000000.0
2009-12-01 05:50:00,1.2736,1.2744,1.2732,1.27415,83400000.0
2009-12-01 05:51:00,1.27415,1.2745,1.2732,1.27395,85800000.0
2009-12-01 05:52:00,1.27395,1.27445,1.27385,1.27415,59800000.0
2009-12-01 05:53:00,1.27405,1.2746,1.27325,1.27395,116700000.0
2009-12-01 05:54:00,1.27395,1.27445,1.27375,1.27405,64000000.0
2009-12-01 05:55:00,1.27405,1.27425,1.27375,1.274,43100000.0
2009-12-01 05:56:00,1.27395,1.27415,1.2738,1.27385,117700000.0
2009-12-01 05:57:00,1.27395,1.27395,1.2736,1.27365,91700000.0
2009-12-01 05:58:00,1.27365,1.27365,1.2731,1.27335,94000000.0
2009-12-01 05:59:00,1.27335,1.27345,1.27335,1.27335,12000000.0
2009-12-01 06:00:00,1.27335,1.2735,1.27335,1.27345,99200000.0
2009-12-01 06:01:00,1.27345,1.27345,1.27205,1.2727,197000000.0
2009-12-01 06:02:00,1.27285,1.27325,1.27245,1.27255,127600000.0
2009-12-01 06:03:00,1.27255,1.2727,1.27255,1.27265,57800000.0
2009-12-01 06:04:00,1.27265,1.2729,1.2725,1.2727,55200000.0
2009-12-01 06:05:00,1.2728,1.27315,1.27275,1.27315,77000000.0
2009-12-01 06:06:00,1.2732,1.27345,1.27305,1.27335,49200000.0
2009-12-01 06:07:00,1.27335,1.2736,1.2731,1.2731,75600000.0
2009-12-01 06:08:00,1.2731,1.2734,1.2728,1.2731,132100000.0
2009-12-01 06:09:00,1.27315,1.27325,1.27255,1.27315,198500000.0
2009-12-01 06:10:00,1.27315,1.2732,1.2724,1.27255,95900000.0
2009-12-01 06:11:00,1.2726,1.273,1.27255,1.27285,53800000.0
2009-12-01 06:12:00,1.27265,1.2728,1.2725,1.2726,113800000.0
2009-12-01 06:13:00,1.2727,1.2737,1.27255,1.2728,202600000.0
2009-12-01 06:14:00,1.27285,1.27335,1.2725,1.27275,274200000.0
2009-12-01 06:15:00,1.27285,1.2733,1.2727,1.273,75800000.0
2009-12-01 06:16:00,1.273,1.2734,1.27285,1.2731,70100000.0
2009-12-01 06:17:00,1.2731,1.27325,1.2727,1.273,94700000.0
2009-12-01 06:18:00,1.27305,1.2734,1.2729,1.2732,99600000.0
2009-12-01 06:19:00,1.2732,1.2735,1.2729,1.2729,85000000.0
2009-12-01 06:20:00,1.27295,1.2737,1.27295,1.2735,84500000.0
2009-12-01 06:21:00,1.2734,1.27345,1.27325,1.27345,29800000.0
2009-12-01 06:22:00,1.27355,1.2739,1.2732,1.27345,140300000.0
2009-12-01 06:23:00,1.27355,1.27365,1.27345,1.27345,55500000.0
2009-12-01 06:24:00,1.2732,1.2737,1.27315,1.27345,63200000.0
2009-12-01 06:25:00,1.2735,1.2736,1.27255,1.2726,207900000.0
2009-12-01 06:26:00,1.27255,1.27265,1.27245,1.27255,44200000.0
2009-12-01 06:27:00,1.27255,1.27275,1.27255,1.27265,71000000.0
2009-12-01 06:28:00,1.2726,1.27275,1.27255,1.27255,61800000.0
2009-12-01 06:29:00,1.2726,1.2727,1.27255,1.27255,58000000.0
2009-12-01 06:30:00,1.27255,1.27255,1.27255,1.27255,18000000.0
2009-12-01 06:31:00,1.27255,1.27265,1.27255,1.27255,34500000.0
2009-12-01 06:32:00,1.27255,1.27255,1.27255,1.27255,6000000.0
2009-12-01 06:33:00,1.27255,1.27255,1.272,1.27205,56200000.0
2009-12-01 06:34:00,1.27205,1.2723,1.2717,1.27215,72900000.0
2009-12-01 06:35:00,1.2722,1.2726,1.2722,1.2726,30100000.0
2009-12-01 06:36:00,1.2725,1.27255,1.27205,1.2722,61600000.0
2009-12-01 06:37:00,1.27235,1.2725,1.27205,1.2722,41200000.0
2009-12-01 06:38:00,1.27215,1.27225,1.272,1.27215,23100000.0
2009-12-01 06:39:00,1.2721,1.2721,1.27145,1.27145,26000000.0
2009-12-01 06:40:00,1.2716,1.2718,1.2711,1.27115,51900000.0
2009-12-01 06:41:00,1.27125,1.27155,1.26935,1.27015,123199999.0
2009-12-01 06:42:00,1.27015,1.27015,1.2688,1.2695,422400000.0
2009-12-01 06:43:00,1.2697,1.2702,1.2692,1.26935,612400000.0
2009-12-01 06:44:00,1.26915,1.2694,1.269,1.2693,198600000.0
2009-12-01 06:45:00,1.2693,1.27035,1.2693,1.26995,158100000.0
2009-12-01 06:46:00,1.27045,1.2717,1.2698,1.2717,303900000.0
2009-12-01 06:47:00,1.2717,1.27175,1.27075,1.2713,419900000.0
2009-12-01 06:48:00,1.2713,1.2715,1.2708,1.2712,81100000.0
2009-12-01 06:49:00,1.27125,1.27135,1.2711,1.27115,37000000.0
2009-12-01 06:50:00,1.27115,1.2718,1.2709,1.27125,158200000.0
2009-12-01 06:51:00,1.27125,1.2717,1.27125,1.2717,233600000.0
2009-12-01 06:52:00,1.2717,1.27205,1.27155,1.2719,301100000.0
2009-12-01 06:53:00,1.2719,1.27195,1.27135,1.2718,260300000.0
2009-12-01 06:54:00,1.2718,1.27195,1.27175,1.27195,207000000.0
2009-12-01 06:55:00,1.27195,1.27215,1.2716,1.2718,202800000.0
2009-12-01 06:56:00,1.27185,1.27215,1.2715,1.2719,91800000.0
2009-12-01 06:57:00,1.27195,1.2722,1.27175,1.2718,57100000.0
2009-12-01 06:58:00,1.27185,1.27185,1.27115,1.2715,68100000.0
2009-12-01 06:59:00,1.2714,1.27175,1.2712,1.2714,51000000.0
2009-12-01 07:00:00,1.2714,1.27165,1.27135,1.27145,24800000.0
2009-12-01 07:01:00,1.2714,1.27145,1.27115,1.2712,38500000.0
2009-12-01 07:02:00,1.2712,1.2714,1.2708,1.2709,40800000.0
2009-12-01 07:03:00,1.271,1.27105,1.271,1.27105,4000000.0
2009-12-01 07:04:00,1.27095,1.271,1.27055,1.2706,55100000.0
2009-12-01 07:05:00,1.2707,1.27125,1.2704,1.27045,80700000.0
2009-12-01 07:06:00,1.27035,1.27085,1.27,1.27085,205300000.0
2009-12-01 07:07:00,1.27075,1.27085,1.2702,1.27045,78400000.0
2009-12-01 07:08:00,1.27045,1.27055,1.26995,1.27055,84900000.0
2009-12-01 07:09:00,1.27055,1.27055,1.26995,1.27025,78600000.0
2009-12-01 07:10:00,1.27025,1.27045,1.27005,1.27035,97300000.0
2009-12-01 07:11:00,1.27025,1.27055,1.27005,1.27035,95600000.0
2009-12-01 07:12:00,1.2701,1.27035,1.26945,1.27005,136900000.0
2009-12-01 07:13:00,1.27015,1.27015,1.26985,1.26985,95700000.0
2009-12-01 07:14:00,1.26995,1.2708,1.26995,1.27025,92200000.0
2009-12-01 07:15:00,1.27025,1.27025,1.26975,1.27025,166900000.0
2009-12-01 07:16:00,1.27025,1.27075,1.2702,1.27055,126400000.0
2009-12-01 07:17:00,1.27055,1.27105,1.27045,1.27085,165800000.0
2009-12-01 07:18:00,1.27095,1.27095,1.27075,1.27085,62400000.0
2009-12-01 07:19:00,1.27075,1.2714,1.27075,1.2713,95400000.0
2009-12-01 07:20:00,1.2713,1.2713,1.27055,1.271,66900000.0
2009-12-01 07:21:00,1.27095,1.2715,1.27055,1.2709,162900000.0
2009-12-01 07:22:00,1.27085,1.2711,1.2708,1.2709,26800000.0
2009-12-01 07:23:00,1.27095,1.27095,1.2703,1.2706,40400000.0
2009-12-01 07:24:00,1.27035,1.2706,1.27005,1.2706,70800000.0
2009-12-01 07:25:00,1.2707,1.27115,1.2706,1.2711,119000000.0
2009-12-01 07:26:00,1.27105,1.2712,1.27075,1.2712,74000000.0
2009-12-01 07:27:00,1.2712,1.27165,1.2712,1.27155,46600000.0
2009-12-01 07:28:00,1.27155,1.2716,1.27135,1.2716,51800000.0
2009-12-01 07:29:00,1.2715,1.27175,1.2713,1.2716,45100000.0
2009-12-01 07:30:00,1.27155,1.2718,1.27145,1.2718,41200000.0
2009-12-01 07:31:00,1.2718,1.2722,1.27165,1.27185,194100000.0
2009-12-01 07:32:00,1.27195,1.2722,1.2718,1.27195,48900000.0
2009-12-01 07:33:00,1.27205,1.2721,1.2717,1.2717,72100000.0
2009-12-01 07:34:00,1.27175,1.27175,1.2715,1.2715,81900000.0
2009-12-01 07:35:00,1.27155,1.2719,1.27155,1.2717,66100000.0
2009-12-01 07:36:00,1.2717,1.272,1.2716,1.272,39700000.0
2009-12-01 07:37:00,1.2718,1.2721,1.27095,1.2712,245400000.0
2009-12-01 07:38:00,1.27115,1.27135,1.27105,1.27115,65900000.0
2009-12-01 07:39:00,1.2713,1.2717,1.27125,1.27125,54900000.0
2009-12-01 07:40:00,1.27125,1.27135,1.27115,1.27115,30700000.0
2009-12-01 07:41:00,1.27115,1.27135,1.27095,1.27135,88900000.0
2009-12-01 07:42:00,1.27135,1.2714,1.27115,1.27135,64600000.0
2009-12-01 07:43:00,1.27135,1.27145,1.271,1.27115,193100000.0
2009-12-01 07:44:00,1.27125,1.2713,1.2711,1.2713,33000000.0
2009-12-01 07:45:00,1.27125,1.27135,1.27115,1.27125,16000000.0
2009-12-01 07:46:00,1.2714,1.2714,1.27115,1.27115,19200000.0
2009-12-01 07:47:00,1.27115,1.27125,1.27105,1.27125,24000000.0
2009-12-01 07:48:00,1.27125,1.27135,1.27125,1.27125,14400000.0
2009-12-01 07:49:00,1.27125,1.27155,1.27105,1.27105,51200000.0
2009-12-01 07:50:00,1.27105,1.27155,1.27105,1.2715,46500000.0
2009-12-01 07:51:00,1.27155,1.27175,1.27145,1.27155,41500000.0
2009-12-01 07:52:00,1.27155,1.2718,1.2711,1.27115,138400000.0
2009-12-01 07:53:00,1.27115,1.27175,1.27105,1.27145,119100000.0
2009-12-01 07:54:00,1.2712,1.27135,1.27085,1.27115,157800000.0
2009-12-01 07:55:00,1.2712,1.27125,1.27095,1.27095,78600000.0
2009-12-01 07:56:00,1.27095,1.27125,1.27085,1.27125,15300000.0
2009-12-01 07:57:00,1.27125,1.27135,1.2708,1.27115,120600000.0
2009-12-01 07:58:00,1.2709,1.27125,1.2709,1.27125,82900000.0
2009-12-01 07:59:00,1.27115,1.2714,1.2709,1.27115,83900000.0
2009-12-01 08:00:00,1.27115,1.27155,1.27115,1.2712,66100000.0
2009-12-01 08:01:00,1.27115,1.27125,1.2711,1.27115,20100000.0
2009-12-01 08:02:00,1.27115,1.27145,1.27115,1.2714,28400000.0
2009-12-01 08:03:00,1.27145,1.2715,1.27115,1.27125,23900000.0
2009-12-01 08:04:00,1.27125,1.27135,1.27095,1.27095,51600000.0
2009-12-01 08:05:00,1.27105,1.2712,1.27055,1.271,172500000.0
2009-12-01 08:06:00,1.27105,1.2715,1.27075,1.2714,317000000.0
2009-12-01 08:07:00,1.2714,1.27145,1.27115,1.27125,48800000.0
2009-12-01 08:08:00,1.27115,1.27175,1.27105,1.2713,186500000.0
2009-12-01 08:09:00,1.27125,1.27155,1.271,1.2713,99500000.0
2009-12-01 08:10:00,1.27135,1.27135,1.2711,1.27125,60500000.0
2009-12-01 08:11:00,1.27125,1.27145,1.27125,1.2714,30900000.0
2009-12-01 08:12:00,1.2715,1.27165,1.27145,1.27155,18400000.0
2009-12-01 08:13:00,1.27155,1.27155,1.27145,1.2715,10800000.0
2009-12-01 08:14:00,1.2715,1.27195,1.27145,1.27175,41600000.0
2009-12-01 08:15:00,1.27165,1.27215,1.27165,1.272,55400000.0
2009-12-01 08:16:00,1.272,1.27245,1.2716,1.27165,153400000.0
2009-12-01 08:17:00,1.2717,1.2718,1.2714,1.2717,83900000.0
2009-12-01 08:18:00,1.27165,1.2717,1.27135,1.27165,30600000.0
2009-12-01 08:19:00,1.2716,1.2718,1.2716,1.27165,16400000.0
2009-12-01 08:20:00,1.27165,1.2719,1.27165,1.2718,28900000.0
2009-12-01 08:21:00,1.2718,1.2718,1.2715,1.2716,12400000.0
2009-12-01 08:22:00,1.2715,1.2719,1.27145,1.2719,29300000.0
2009-12-01 08:23:00,1.2719,1.2719,1.2714,1.27165,55600000.0
2009-12-01 08:24:00,1.27155,1.272,1.27155,1.272,70400000.0
2009-12-01 08:25:00,1.27205,1.27205,1.2715,1.2716,89300000.0
2009-12-01 08:26:00,1.27155,1.2717,1.27145,1.2717,186800000.0
2009-12-01 08:27:00,1.2717,1.2717,1.27135,1.2716,82600000.0
2009-12-01 08:28:00,1.2716,1.2719,1.2715,1.2719,27400000.0
2009-12-01 08:29:00,1.2719,1.2719,1.27165,1.27165,111200000.0
2009-12-01 08:30:00,1.2717,1.27175,1.27135,1.27135,135300000.0
2009-12-01 08:31:00,1.27135,1.27145,1.27125,1.2713,154300000.0
2009-12-01 08:32:00,1.2712,1.27185,1.2712,1.27155,252300000.0
2009-12-01 08:33:00,1.27155,1.27225,1.2715,1.27225,292900000.0
2009-12-01 08:34:00,1.27225,1.27245,1.27205,1.2724,137300000.0
2009-12-01 08:35:00,1.27245,1.27245,1.2717,1.27185,397000000.0
2009-12-01 08:36:00,1.2719,1.272,1.2715,1.27185,249300000.0
2009-12-01 08:37:00,1.27185,1.27195,1.2718,1.27195,219900000.0
2009-12-01 08:38:00,1.27205,1.27255,1.2715,1.27155,331800000.0
2009-12-01 08:39:00,1.2716,1.27255,1.27155,1.27245,188500000.0
2009-12-01 08:40:00,1.27245,1.27245,1.2718,1.27225,583800000.0
2009-12-01 08:41:00,1.2722,1.27285,1.27175,1.27225,176800000.0
2009-12-01 08:42:00,1.2723,1.27245,1.27205,1.27245,91400000.0
2009-12-01 08:43:00,1.27235,1.27235,1.27185,1.27185,180500000.0
2009-12-01 08:44:00,1.27185,1.27255,1.27185,1.27205,346700000.0
2009-12-01 08:45:00,1.27205,1.27215,1.27185,1.27205,236600000.0
2009-12-01 08:46:00,1.27215,1.2724,1.27205,1.27225,235700000.0
2009-12-01 08:47:00,1.2722,1.2722,1.27175,1.27185,34000000.0
2009-12-01 08:48:00,1.27185,1.27185,1.271,1.2713,79800000.0
2009-12-01 08:49:00,1.27135,1.27215,1.2713,1.27205,326100000.0
2009-12-01 08:50:00,1.27205,1.27215,1.27195,1.27205,51800000.0
2009-12-01 08:51:00,1.27195,1.27215,1.27165,1.27195,230800000.0
2009-12-01 08:52:00,1.2719,1.27225,1.27145,1.2718,331900000.0
2009-12-01 08:53:00,1.2717,1.27195,1.2714,1.27155,261400000.0
2009-12-01 08:54:00,1.2716,1.272,1.27145,1.27165,181500000.0
2009-12-01 08:55:00,1.27155,1.27205,1.27145,1.2719,215500000.0
2009-12-01 08:56:00,1.27185,1.27225,1.27135,1.27215,465900000.0
2009-12-01 08:57:00,1.27215,1.27225,1.2719,1.27205,171000000.0
2009-12-01 08:58:00,1.27195,1.27235,1.2719,1.27235,153700000.0
2009-12-01 08:59:00,1.27235,1.27235,1.272,1.27215,325600000.0
2009-12-01 09:00:00,1.27215,1.27245,1.2721,1.27235,239400000.0
2009-12-01 09:01:00,1.2723,1.2723,1.27185,1.27195,164200000.0
2009-12-01 09:02:00,1.27185,1.27205,1.2714,1.2715,152000000.0
2009-12-01 09:03:00,1.27145,1.27155,1.2713,1.27155,173000000.0
2009-12-01 09:04:00,1.27155,1.27165,1.2712,1.27165,285800000.0
2009-12-01 09:05:00,1.27165,1.27185,1.27145,1.27165,108400000.0
2009-12-01 09:06:00,1.27165,1.27175,1.2713,1.2713,65300000.0
2009-12-01 09:07:00,1.27125,1.2713,1.2709,1.27125,102200000.0
2009-12-01 09:08:00,1.27125,1.27125,1.27095,1.27105,78400000.0
2009-12-01 09:09:00,1.27115,1.27115,1.27085,1.27085,51200000.0
2009-12-01 09:10:00,1.27095,1.27115,1.27085,1.27105,118000000.0
2009-12-01 09:11:00,1.27105,1.27115,1.2706,1.2707,257000000.0
2009-12-01 09:12:00,1.2707,1.271,1.27055,1.27065,91300000.0
2009-12-01 09:13:00,1.27065,1.27125,1.2706,1.27115,151100000.0
2009-12-01 09:14:00,1.27115,1.27145,1.27105,1.27125,91200000.0
2009-12-01 09:15:00,1.27115,1.27145,1.27105,1.27135,158200000.0
2009-12-01 09:16:00,1.27135,1.2714,1.27095,1.27135,227000000.0
2009-12-01 09:17:00,1.27135,1.27155,1.2711,1.27115,190000000.0
2009-12-01 09:18:00,1.27115,1.27145,1.27105,1.27145,278400000.0
2009-12-01 09:19:00,1.27145,1.2717,1.27145,1.27145,210600000.0
2009-12-01 09:20:00,1.27145,1.27165,1.2713,1.27155,94600000.0
2009-12-01 09:21:00,1.27155,1.2717,1.2715,1.2716,68000000.0
2009-12-01 09:22:00,1.27165,1.27195,1.27065,1.27105,219500000.0
2009-12-01 09:23:00,1.27105,1.2715,1.2709,1.2711,189400000.0
2009-12-01 09:24:00,1.2711,1.2714,1.27105,1.27135,206000000.0
2009-12-01 09:25:00,1.27135,1.2715,1.27125,1.27135,100200000.0
2009-12-01 09:26:00,1.2715,1.27155,1.2713,1.2713,81200000.0
2009-12-01 09:27:00,1.2713,1.27145,1.2708,1.27125,324500000.0
2009-12-01 09:28:00,1.27125,1.2715,1.27125,1.2714,12300000.0
2009-12-01 09:29:00,1.27135,1.27135,1.2711,1.27115,165400000.0
2009-12-01 09:30:00,1.27115,1.2713,1.2709,1.271,194500000.0
2009-12-01 09:31:00,1.27105,1.27145,1.271,1.2713,173000000.0
2009-12-01 09:32:00,1.27135,1.27135,1.27095,1.27115,77900000.0
2009-12-01 09:33:00,1.27115,1.27195,1.27105,1.2713,370900000.0
2009-12-01 09:34:00,1.27135,1.27145,1.27115,1.2712,153500000.0
2009-12-01 09:35:00,1.2712,1.27165,1.27095,1.27155,163900000.0
2009-12-01 09:36:00,1.27155,1.27165,1.2715,1.27155,255600000.0
2009-12-01 09:37:00,1.27155,1.27175,1.27125,1.27125,361500000.0
2009-12-01 09:38:00,1.27115,1.27145,1.2711,1.27145,202100000.0
2009-12-01 09:39:00,1.27145,1.2715,1.271,1.27105,109600000.0
2009-12-01 09:40:00,1.2711,1.2715,1.2711,1.27115,69000000.0
2009-12-01 09:41:00,1.2712,1.27135,1.27115,1.27125,127800000.0
2009-12-01 09:42:00,1.2713,1.2714,1.27115,1.2714,12800000.0
2009-12-01 09:43:00,1.2713,1.27165,1.27115,1.27155,81200000.0
2009-12-01 09:44:00,1.27155,1.2716,1.27145,1.27155,20000000.0
2009-12-01 09:45:00,1.27165,1.27175,1.27095,1.27115,185700000.0
2009-12-01 09:46:00,1.27115,1.2712,1.27095,1.2711,147000000.0
2009-12-01 09:47:00,1.2713,1.2718,1.271,1.27135,281200000.0
2009-12-01 09:48:00,1.2713,1.2718,1.27115,1.2718,145300000.0
2009-12-01 09:49:00,1.27175,1.27175,1.2713,1.2713,139600000.0
2009-12-01 09:50:00,1.2713,1.2716,1.2713,1.27145,307400000.0
2009-12-01 09:51:00,1.27145,1.27155,1.27145,1.2715,120600000.0
2009-12-01 09:52:00,1.2715,1.2715,1.2714,1.2714,15600000.0
2009-12-01 09:53:00,1.2715,1.2715,1.27125,1.27125,48600000.0
2009-12-01 09:54:00,1.27135,1.27135,1.2711,1.2712,91600000.0
2009-12-01 09:55:00,1.2711,1.27145,1.2711,1.27135,166700000.0
2009-12-01 09:56:00,1.2714,1.27165,1.2713,1.27155,21200000.0
2009-12-01 09:57:00,1.27155,1.2716,1.2714,1.27155,74200000.0
2009-12-01 09:58:00,1.27155,1.27155,1.27145,1.27155,24900000.0
2009-12-01 09:59:00,1.27155,1.2719,1.27135,1.27145,50000000.0
2009-12-01 10:00:00,1.27155,1.27155,1.27105,1.27145,121300000.0
2009-12-01 10:01:00,1.27135,1.2717,1.27135,1.27135,126800000.0
2009-12-01 10:02:00,1.27135,1.2722,1.2711,1.27205,311300000.0
2009-12-01 10:03:00,1.2722,1.2722,1.2718,1.27215,210600000.0
2009-12-01 10:04:00,1.2722,1.27225,1.2717,1.27175,170400000.0
2009-12-01 10:05:00,1.2718,1.2721,1.2718,1.272,123800000.0
2009-12-01 10:06:00,1.27205,1.27205,1.27145,1.27165,319800000.0
2009-12-01 10:07:00,1.27165,1.2719,1.2713,1.27145,340800000.0
2009-12-01 10:08:00,1.2714,1.27155,1.2708,1.27105,163800000.0
2009-12-01 10:09:00,1.27115,1.2712,1.27095,1.27115,119000000.0
2009-12-01 10:10:00,1.2713,1.27135,1.27095,1.27125,103000000.0
2009-12-01 10:11:00,1.27105,1.2714,1.27105,1.27115,123600000.0
2009-12-01 10:12:00,1.27115,1.27165,1.2711,1.27165,132000000.0
2009-12-01 10:13:00,1.27165,1.2718,1.27115,1.2716,277600000.0
2009-12-01 10:14:00,1.2716,1.2717,1.2711,1.27135,166400000.0
2009-12-01 10:15:00,1.27135,1.27155,1.2712,1.27135,137200000.0
2009-12-01 10:16:00,1.27135,1.2716,1.2711,1.27135,139000000.0
2009-12-01 10:17:00,1.27135,1.27175,1.27135,1.27175,49000000.0
2009-12-01 10:18:00,1.27175,1.27175,1.27165,1.27175,74600000.0
2009-12-01 10:19:00,1.27175,1.2718,1.27175,1.27175,38500000.0
2009-12-01 10:20:00,1.27175,1.272,1.27165,1.27165,64000000.0
2009-12-01 10:21:00,1.27175,1.2719,1.2717,1.2718,78600000.0
2009-12-01 10:22:00,1.2717,1.2718,1.2717,1.2717,50400000.0
2009-12-01 10:23:00,1.2717,1.27175,1.2717,1.2717,41800000.0
2009-12-01 10:24:00,1.2717,1.27185,1.27165,1.27175,36400000.0
2009-12-01 10:25:00,1.2717,1.27195,1.2717,1.2718,43100000.0
2009-12-01 10:26:00,1.2719,1.2719,1.27165,1.2717,108500000.0
2009-12-01 10:27:00,1.2717,1.27185,1.2717,1.27175,78400000.0
2009-12-01 10:28:00,1.27175,1.27195,1.2717,1.27175,120399999.0
2009-12-01 10:29:00,1.27175,1.27185,1.2717,1.27175,81199999.0
2009-12-01 10:30:00,1.2717,1.27175,1.2717,1.2717,20200000.0
2009-12-01 10:31:00,1.2717,1.27175,1.2717,1.27175,8000000.0
2009-12-01 10:32:00,1.2717,1.27195,1.27165,1.27195,88400000.0
2009-12-01 10:33:00,1.27195,1.2722,1.27185,1.27185,50400000.0
2009-12-01 10:34:00,1.27185,1.27215,1.2717,1.27205,190600000.0
2009-12-01 10:35:00,1.27195,1.27235,1.27195,1.27215,210900000.0
2009-12-01 10:36:00,1.27215,1.27275,1.27215,1.27275,283500000.0
2009-12-01 10:37:00,1.27275,1.2733,1.2725,1.27325,362700000.0
2009-12-01 10:38:00,1.2732,1.27335,1.27245,1.273,384900000.0
2009-12-01 10:39:00,1.273,1.27335,1.2727,1.2733,198800000.0
2009-12-01 10:40:00,1.2733,1.27345,1.27275,1.27285,181900000.0
2009-12-01 10:41:00,1.27285,1.2734,1.27255,1.27315,157800000.0
2009-12-01 10:42:00,1.27315,1.2732,1.2728,1.27295,308900000.0
2009-12-01 10:43:00,1.273,1.27335,1.27265,1.2729,304500000.0
2009-12-01 10:44:00,1.2729,1.27325,1.27265,1.27315,161200000.0
2009-12-01 10:45:00,1.2732,1.2733,1.2725,1.2727,241000000.0
2009-12-01 10:46:00,1.2727,1.27275,1.27225,1.27235,154300000.0
2009-12-01 10:47:00,1.27245,1.27305,1.2723,1.27285,154600000.0
2009-12-01 10:48:00,1.27295,1.27335,1.27295,1.27305,115300000.0
2009-12-01 10:49:00,1.27305,1.27345,1.2728,1.27345,91800000.0
2009-12-01 10:50:00,1.27355,1.2736,1.27225,1.27315,263900000.0
2009-12-01 10:51:00,1.2728,1.27305,1.27055,1.27105,310400000.0
2009-12-01 10:52:00,1.27105,1.27145,1.2707,1.27135,306400000.0
2009-12-01 10:53:00,1.27145,1.27145,1.27075,1.2714,141100000.0
2009-12-01 10:54:00,1.2714,1.2714,1.2704,1.27075,137200000.0
2009-12-01 10:55:00,1.27075,1.2709,1.27065,1.27065,93800000.0
2009-12-01 10:56:00,1.27075,1.27125,1.27065,1.2712,139600000.0
2009-12-01 10:57:00,1.2713,1.2713,1.27095,1.27105,115000000.0
2009-12-01 10:58:00,1.27115,1.27135,1.27105,1.27105,77000000.0
2009-12-01 10:59:00,1.27115,1.27125,1.27095,1.27115,83200000.0
2009-12-01 11:00:00,1.27115,1.27165,1.27115,1.2713,182000000.0
2009-12-01 11:01:00,1.2713,1.27195,1.2709,1.27175,176800000.0
2009-12-01 11:02:00,1.27175,1.27185,1.27045,1.27055,224800000.0
2009-12-01 11:03:00,1.2705,1.2706,1.2697,1.26995,209200000.0
2009-12-01 11:04:00,1.26975,1.27095,1.26975,1.27065,140800000.0
2009-12-01 11:05:00,1.27065,1.27105,1.27045,1.2708,119000000.0
2009-12-01 11:06:00,1.2708,1.2711,1.27065,1.27085,109600000.0
2009-12-01 11:07:00,1.271,1.2712,1.27075,1.27085,174900000.0
2009-12-01 11:08:00,1.27095,1.2711,1.27065,1.27085,153700000.0
2009-12-01 11:09:00,1.2709,1.2713,1.27075,1.27125,136300000.0
2009-12-01 11:10:00,1.2713,1.27135,1.27095,1.2711,138100000.0
2009-12-01 11:11:00,1.27125,1.27165,1.27105,1.27125,102400000.0
2009-12-01 11:12:00,1.2713,1.2716,1.27125,1.27155,58700000.0
2009-12-01 11:13:00,1.27155,1.27165,1.27145,1.27155,32300000.0
2009-12-01 11:14:00,1.27155,1.27155,1.2705,1.2706,85700000.0
2009-12-01 11:15:00,1.2706,1.27095,1.2703,1.27035,129300000.0
2009-12-01 11:16:00,1.27045,1.27055,1.27005,1.27055,96800000.0
2009-12-01 11:17:00,1.27055,1.27065,1.2702,1.2706,101600000.0
2009-12-01 11:18:00,1.27065,1.27075,1.27045,1.27055,90000000.0
2009-12-01 11:19:00,1.27055,1.271,1.27055,1.27095,135700000.0
2009-12-01 11:20:00,1.27095,1.27105,1.2703,1.27055,62200000.0
2009-12-01 11:21:00,1.27045,1.2707,1.26975,1.26975,199400000.0
2009-12-01 11:22:00,1.26985,1.26995,1.2695,1.26955,211300000.0
2009-12-01 11:23:00,1.26955,1.2698,1.26955,1.2697,147100000.0
2009-12-01 11:24:00,1.2698,1.26995,1.26955,1.26955,113600000.0
2009-12-01 11:25:00,1.26975,1.26985,1.26945,1.26985,174800000.0
2009-12-01 11:26:00,1.26985,1.26985,1.26955,1.2698,85500000.0
2009-12-01 11:27:00,1.2698,1.27025,1.26945,1.27015,148100000.0
2009-12-01 11:28:00,1.27005,1.2702,1.2699,1.27015,120800000.0
2009-12-01 11:29:00,1.2701,1.2705,1.27,1.2702,124700000.0
2009-12-01 11:30:00,1.2702,1.27065,1.2702,1.27065,113100000.0
2009-12-01 11:31:00,1.27065,1.27105,1.27045,1.27065,172900000.0
2009-12-01 11:32:00,1.27065,1.2712,1.2706,1.2711,104000000.0
2009-12-01 11:33:00,1.2711,1.2716,1.27085,1.2709,353500000.0
2009-12-01 11:34:00,1.27095,1.27145,1.2708,1.2712,217200000.0
2009-12-01 11:35:00,1.27125,1.27145,1.27075,1.27135,108500000.0
2009-12-01 11:36:00,1.27135,1.2714,1.2711,1.2713,102100000.0
2009-12-01 11:37:00,1.2713,1.2715,1.2712,1.27145,57200000.0
2009-12-01 11:38:00,1.2714,1.2717,1.2714,1.2717,49200000.0
2009-12-01 11:39:00,1.2717,1.27175,1.271,1.27125,93900000.0
2009-12-01 11:40:00,1.2713,1.27135,1.2709,1.271,96200000.0
2009-12-01 11:41:00,1.27115,1.27125,1.27095,1.27115,69000000.0
2009-12-01 11:42:00,1.27115,1.27115,1.2705,1.27115,85800000.0
2009-12-01 11:43:00,1.27115,1.27115,1.2705,1.2707,64200000.0
2009-12-01 11:44:00,1.2707,1.27075,1.27025,1.2705,125800000.0
2009-12-01 11:45:00,1.2705,1.27085,1.2704,1.2708,67200000.0
2009-12-01 11:46:00,1.2706,1.2708,1.2705,1.2705,53400000.0
2009-12-01 11:47:00,1.27045,1.27065,1.27035,1.27065,114700000.0
2009-12-01 11:48:00,1.2706,1.27075,1.2706,1.2707,66400000.0
2009-12-01 11:49:00,1.2707,1.27075,1.27065,1.27075,47200000.0
2009-12-01 11:50:00,1.27075,1.27075,1.2706,1.27065,61400000.0
2009-12-01 11:51:00,1.27065,1.27085,1.2706,1.2707,165600000.0
2009-12-01 11:52:00,1.27065,1.27085,1.2706,1.2706,69400000.0
2009-12-01 11:53:00,1.2706,1.2709,1.2706,1.2708,75600000.0
2009-12-01 11:54:00,1.27075,1.27095,1.2706,1.2706,94100000.0
2009-12-01 11:55:00,1.27065,1.27105,1.27065,1.27105,46000000.0
2009-12-01 11:56:00,1.27115,1.27125,1.271,1.271,42500000.0
2009-12-01 11:57:00,1.271,1.27105,1.27075,1.27085,42900000.0
2009-12-01 11:58:00,1.27085,1.2709,1.27065,1.27085,68800000.0
2009-12-01 11:59:00,1.27095,1.27105,1.27065,1.27065,103200000.0
2009-12-01 12:00:00,1.27065,1.27085,1.27065,1.27085,20800000.0
2009-12-01 12:01:00,1.27075,1.27085,1.27065,1.27065,42000000.0
2009-12-01 12:02:00,1.27065,1.271,1.2703,1.27085,174800000.0
2009-12-01 12:03:00,1.27085,1.27085,1.2706,1.27065,68100000.0
2009-12-01 12:04:00,1.27065,1.27075,1.2705,1.27065,62200000.0
2009-12-01 12:05:00,1.27065,1.27075,1.27065,1.27065,29800000.0
2009-12-01 12:06:00,1.2706,1.2707,1.2706,1.2707,29200000.0
2009-12-01 12:07:00,1.2707,1.27075,1.27065,1.27075,23400000.0
2009-12-01 12:08:00,1.27065,1.2708,1.2706,1.27075,85400000.0
2009-12-01 12:09:00,1.27075,1.2709,1.27065,1.2707,48600000.0
2009-12-01 12:10:00,1.2707,1.27105,1.2707,1.2707,107500000.0
2009-12-01 12:11:00,1.2707,1.27115,1.2707,1.27095,109200000.0
2009-12-01 12:12:00,1.271,1.27105,1.2709,1.271,15100000.0
2009-12-01 12:13:00,1.27105,1.27125,1.2702,1.2702,93900000.0
2009-12-01 12:14:00,1.27035,1.27035,1.26955,1.26975,115500000.0
2009-12-01 12:15:00,1.26975,1.27035,1.26955,1.26985,154400000.0
2009-12-01 12:16:00,1.26975,1.26995,1.2696,1.26965,62500000.0
2009-12-01 12:17:00,1.26965,1.26985,1.26955,1.26975,77900000.0
2009-12-01 12:18:00,1.26965,1.26985,1.2694,1.26965,114100000.0
2009-12-01 12:19:00,1.26965,1.26975,1.26955,1.26955,61800000.0
2009-12-01 12:20:00,1.26945,1.26965,1.26895,1.2692,172100000.0
2009-12-01 12:21:00,1.2691,1.26935,1.26895,1.26915,143400000.0
2009-12-01 12:22:00,1.26915,1.26925,1.26895,1.26895,89200000.0
2009-12-01 12:23:00,1.26895,1.26895,1.26815,1.26825,57300000.0
2009-12-01 12:24:00,1.26825,1.26825,1.26625,1.26795,308299999.0
2009-12-01 12:25:00,1.26795,1.26795,1.2672,1.2675,165000000.0
2009-12-01 12:26:00,1.2675,1.26785,1.26715,1.2675,123400000.0
2009-12-01 12:27:00,1.2677,1.2679,1.2673,1.26775,78000000.0
2009-12-01 12:28:00,1.26775,1.26795,1.2673,1.26735,142400000.0
2009-12-01 12:29:00,1.26735,1.26735,1.26685,1.2669,108000000.0
2009-12-01 12:30:00,1.26695,1.2674,1.2662,1.26695,147300000.0
2009-12-01 12:31:00,1.2669,1.26725,1.26655,1.26695,149300000.0
2009-12-01 12:32:00,1.26695,1.2673,1.26675,1.26715,95100000.0
2009-12-01 12:33:00,1.2672,1.2673,1.26715,1.26725,25000000.0
2009-12-01 12:34:00,1.26735,1.26735,1.26685,1.2671,67000000.0
2009-12-01 12:35:00,1.2671,1.26715,1.2669,1.2671,39800000.0
2009-12-01 12:36:00,1.2671,1.26725,1.267,1.26725,72400000.0
2009-12-01 12:37:00,1.2675,1.26775,1.2674,1.2676,69700000.0
2009-12-01 12:38:00,1.2676,1.2678,1.2674,1.2678,127100000.0
2009-12-01 12:39:00,1.2678,1.26795,1.2675,1.2676,116200000.0
2009-12-01 12:40:00,1.2676,1.268,1.26745,1.26795,102200000.0
2009-12-01 12:41:00,1.26795,1.26795,1.2673,1.26765,123200000.0
2009-12-01 12:42:00,1.2676,1.26765,1.26745,1.2676,62800000.0
2009-12-01 12:43:00,1.2676,1.26785,1.2674,1.26785,81400000.0
2009-12-01 12:44:00,1.26785,1.26805,1.2675,1.2678,100000000.0
2009-12-01 12:45:00,1.2679,1.2681,1.2678,1.26785,98100000.0
2009-12-01 12:46:00,1.26795,1.2683,1.26785,1.26805,87300000.0
2009-12-01 12:47:00,1.2681,1.2681,1.2677,1.26785,61300000.0
2009-12-01 12:48:00,1.26785,1.268,1.2677,1.26785,63500000.0
2009-12-01 12:49:00,1.2679,1.2683,1.26785,1.26795,74800000.0
2009-12-01 12:50:00,1.26795,1.26805,1.2678,1.26785,45600000.0
2009-12-01 12:51:00,1.26775,1.26795,1.26765,1.26795,49700000.0
2009-12-01 12:52:00,1.268,1.26815,1.2678,1.26785,21800000.0
2009-12-01 12:53:00,1.2679,1.2681,1.26785,1.2681,28000000.0
2009-12-01 12:54:00,1.26815,1.26825,1.26815,1.26815,19800000.0
2009-12-01 12:55:00,1.2682,1.2682,1.2678,1.268,90300000.0
2009-12-01 12:56:00,1.26805,1.2684,1.26785,1.2683,96700000.0
2009-12-01 12:57:00,1.26825,1.2683,1.2681,1.26825,26100000.0
2009-12-01 12:58:00,1.26825,1.26825,1.2682,1.26825,16000000.0
2009-12-01 12:59:00,1.2682,1.2683,1.26815,1.2682,7000000.0
2009-12-01 13:00:00,1.26815,1.2684,1.26815,1.2683,34000000.0
2009-12-01 13:01:00,1.2685,1.26855,1.2681,1.2682,138000000.0
2009-12-01 13:02:00,1.2683,1.26845,1.2682,1.2682,17000000.0
2009-12-01 13:03:00,1.2682,1.2682,1.2679,1.268,23400000.0
2009-12-01 13:04:00,1.26805,1.2681,1.26765,1.2678,34400000.0
2009-12-01 13:05:00,1.2677,1.2679,1.26755,1.26785,62400000.0
2009-12-01 13:06:00,1.26765,1.26795,1.26735,1.26775,98700000.0
2009-12-01 13:07:00,1.26775,1.26785,1.26765,1.26785,40100000.0
2009-12-01 13:08:00,1.26785,1.2684,1.26775,1.2684,58100000.0
2009-12-01 13:09:00,1.26835,1.26835,1.2678,1.26805,47400000.0
2009-12-01 13:10:00,1.26815,1.26815,1.26785,1.26805,61200000.0
2009-12-01 13:11:00,1.26805,1.26805,1.26795,1.26795,33000000.0
2009-12-01 13:12:00,1.26795,1.268,1.26775,1.268,70000000.0
2009-12-01 13:13:00,1.2679,1.2679,1.26785,1.26785,11000000.0
2009-12-01 13:14:00,1.2679,1.26845,1.2679,1.26815,35600000.0
2009-12-01 13:15:00,1.2681,1.2681,1.26775,1.2678,76200000.0
2009-12-01 13:16:00,1.26785,1.26795,1.2674,1.2674,106800000.0
2009-12-01 13:17:00,1.2675,1.268,1.2675,1.2678,109400000.0
2009-12-01 13:18:00,1.2678,1.268,1.2675,1.26765,67400000.0
2009-12-01 13:19:00,1.26765,1.26795,1.2676,1.26785,81300000.0
2009-12-01 13:20:00,1.26785,1.26795,1.2676,1.26765,91700000.0
2009-12-01 13:21:00,1.26765,1.26795,1.26745,1.26775,100000000.0
2009-12-01 13:22:00,1.26775,1.26795,1.2676,1.26765,55600000.0
2009-12-01 13:23:00,1.26765,1.26795,1.2674,1.26755,148800000.0
2009-12-01 13:24:00,1.26765,1.26785,1.26745,1.26785,69100000.0
2009-12-01 13:25:00,1.2679,1.26805,1.26785,1.26805,53700000.0
2009-12-01 13:26:00,1.26815,1.26825,1.2678,1.2679,47000000.0
2009-12-01 13:27:00,1.26795,1.26835,1.26795,1.2681,31400000.0
2009-12-01 13:28:00,1.26815,1.2684,1.26815,1.26835,21800000.0
2009-12-01 13:29:00,1.26835,1.2684,1.26795,1.26815,99400000.0
2009-12-01 13:30:00,1.26805,1.26815,1.2677,1.2681,137100000.0
2009-12-01 13:31:00,1.2681,1.26835,1.26765,1.26795,149700000.0
2009-12-01 13:32:00,1.26795,1.26805,1.2676,1.26775,90100000.0
2009-12-01 13:33:00,1.26775,1.268,1.26775,1.26785,58500000.0
2009-12-01 13:34:00,1.2679,1.2681,1.26765,1.26765,148300000.0
2009-12-01 13:35:00,1.26775,1.26785,1.2676,1.26775,59300000.0
2009-12-01 13:36:00,1.26765,1.26775,1.26755,1.26765,63600000.0
2009-12-01 13:37:00,1.26765,1.26825,1.26755,1.26825,25600000.0
2009-12-01 13:38:00,1.26815,1.26815,1.2677,1.2677,30000000.0
2009-12-01 13:39:00,1.2677,1.2678,1.26765,1.2678,16800000.0
2009-12-01 13:40:00,1.26785,1.26805,1.26765,1.268,65500000.0
2009-12-01 13:41:00,1.268,1.26805,1.26795,1.26805,31200000.0
2009-12-01 13:42:00,1.26815,1.26825,1.26805,1.26815,52400000.0
2009-12-01 13:43:00,1.26815,1.26815,1.2677,1.2678,57800000.0
2009-12-01 13:44:00,1.2678,1.26805,1.26775,1.268,76700000.0
2009-12-01 13:45:00,1.26795,1.26805,1.26775,1.26805,57800000.0
2009-12-01 13:46:00,1.26805,1.2681,1.26785,1.26785,106200000.0
2009-12-01 13:47:00,1.26785,1.2685,1.26775,1.26835,202500000.0
2009-12-01 13:48:00,1.2684,1.26865,1.2681,1.26835,79300000.0
2009-12-01 13:49:00,1.26815,1.2682,1.2681,1.2682,27800000.0
2009-12-01 13:50:00,1.2682,1.2682,1.26785,1.2679,63700000.0
2009-12-01 13:51:00,1.2679,1.2683,1.2679,1.268,225900000.0
2009-12-01 13:52:00,1.268,1.2683,1.2677,1.26805,90700000.0
2009-12-01 13:53:00,1.26795,1.26795,1.26765,1.26775,98300000.0
2009-12-01 13:54:00,1.26775,1.26785,1.26775,1.26785,38800000.0
2009-12-01 13:55:00,1.26785,1.2682,1.2677,1.2678,104500000.0
2009-12-01 13:56:00,1.26775,1.26815,1.26775,1.26815,21800000.0
2009-12-01 13:57:00,1.2682,1.26835,1.268,1.26825,38300000.0
2009-12-01 13:58:00,1.26825,1.2683,1.2681,1.2682,50600000.0
2009-12-01 13:59:00,1.2682,1.26825,1.2679,1.2682,108400000.0
2009-12-01 14:00:00,1.2682,1.26825,1.26795,1.26795,109600000.0
2009-12-01 14:01:00,1.26805,1.26815,1.26785,1.268,78100000.0
2009-12-01 14:02:00,1.268,1.2683,1.26795,1.26825,68000000.0
2009-12-01 14:03:00,1.26825,1.2684,1.26825,1.26835,8600000.0
2009-12-01 14:04:00,1.2683,1.2684,1.26815,1.26835,70800000.0
2009-12-01 14:05:00,1.26835,1.26845,1.2683,1.26845,41800000.0
2009-12-01 14:06:00,1.2684,1.2687,1.26835,1.26845,75100000.0
2009-12-01 14:07:00,1.26855,1.2688,1.2684,1.2685,22800000.0
2009-12-01 14:08:00,1.26855,1.2687,1.2684,1.2684,26400000.0
2009-12-01 14:09:00,1.2685,1.2686,1.26845,1.2685,21600000.0
2009-12-01 14:10:00,1.26845,1.26845,1.26835,1.2684,8400000.0
2009-12-01 14:11:00,1.2684,1.26865,1.2683,1.26855,37200000.0
2009-12-01 14:12:00,1.26855,1.26865,1.26785,1.2684,60800000.0
2009-12-01 14:13:00,1.2684,1.26865,1.26795,1.26815,99800000.0
2009-12-01 14:14:00,1.26815,1.26815,1.26815,1.26815,8800000.0
2009-12-01 14:15:00,1.2683,1.26865,1.2683,1.26865,14800000.0
2009-12-01 14:16:00,1.26845,1.2685,1.26835,1.26835,20400000.0
2009-12-01 14:17:00,1.26845,1.26855,1.26845,1.26845,15200000.0
2009-12-01 14:18:00,1.26845,1.2687,1.2684,1.26855,29000000.0
2009-12-01 14:19:00,1.26865,1.2688,1.2684,1.2684,32800000.0
2009-12-01 14:20:00,1.26845,1.2685,1.2684,1.2684,26000000.0
2009-12-01 14:21:00,1.2684,1.2684,1.2683,1.2683,15000000.0
2009-12-01 14:22:00,1.2683,1.2684,1.2683,1.26835,23400000.0
2009-12-01 14:23:00,1.26835,1.26835,1.268,1.268,9000000.0
2009-12-01 14:24:00,1.26815,1.2685,1.26815,1.2684,29000000.0
2009-12-01 14:25:00,1.2685,1.2686,1.26825,1.2686,50400000.0
2009-12-01 14:26:00,1.2685,1.2689,1.26845,1.2688,58400000.0
2009-12-01 14:27:00,1.2687,1.26885,1.2686,1.26875,54700000.0
2009-12-01 14:28:00,1.26875,1.26895,1.2686,1.26885,62500000.0
2009-12-01 14:29:00,1.2686,1.26915,1.2686,1.26915,86400000.0
2009-12-01 14:30:00,1.2691,1.2691,1.26855,1.2688,170000000.0
2009-12-01 14:31:00,1.26875,1.2688,1.26855,1.2688,89800000.0
2009-12-01 14:32:00,1.26875,1.2688,1.26875,1.26875,23700000.0
2009-12-01 14:33:00,1.26875,1.269,1.2687,1.2689,78100000.0
2009-12-01 14:34:00,1.26895,1.26905,1.26885,1.2689,36500000.0
2009-12-01 14:35:00,1.26885,1.2691,1.2688,1.2691,26900000.0
2009-12-01 14:36:00,1.26915,1.2692,1.2691,1.2692,14300000.0
2009-12-01 14:37:00,1.2692,1.26935,1.26895,1.26905,76100000.0
2009-12-01 14:38:00,1.26905,1.26915,1.26895,1.269,29500000.0
2009-12-01 14:39:00,1.269,1.26905,1.26865,1.2689,90700000.0
2009-12-01 14:40:00,1.2689,1.2689,1.2687,1.2688,28300000.0
2009-12-01 14:41:00,1.2687,1.26895,1.2687,1.2689,41500000.0
2009-12-01 14:42:00,1.2688,1.26895,1.2687,1.26885,63100000.0
2009-12-01 14:43:00,1.26885,1.2689,1.26835,1.26885,83800000.0
2009-12-01 14:44:00,1.26885,1.26895,1.26875,1.2689,70100000.0
2009-12-01 14:45:00,1.269,1.26905,1.26875,1.2688,228100000.0
2009-12-01 14:46:00,1.2688,1.2689,1.26855,1.2687,255000000.0
2009-12-01 14:47:00,1.26875,1.26875,1.26845,1.26855,102600000.0
2009-12-01 14:48:00,1.26855,1.26875,1.26825,1.26845,142100000.0
2009-12-01 14:49:00,1.26845,1.26855,1.26835,1.26835,76500000.0
2009-12-01 14:50:00,1.26845,1.26855,1.2683,1.26855,163800000.0
2009-12-01 14:51:00,1.26855,1.26865,1.26835,1.26845,71100000.0
2009-12-01 14:52:00,1.26845,1.26845,1.26845,1.26845,28400000.0
2009-12-01 14:53:00,1.26845,1.2686,1.2684,1.2685,85800000.0
2009-12-01 14:54:00,1.2685,1.2685,1.26835,1.2684,48600000.0
2009-12-01 14:55:00,1.2684,1.26855,1.26775,1.26775,85400000.0
2009-12-01 14:56:00,1.26795,1.26815,1.26765,1.26785,146500000.0
2009-12-01 14:57:00,1.26785,1.26825,1.2677,1.26795,117400000.0
2009-12-01 14:58:00,1.26795,1.2681,1.26785,1.26805,75600000.0
2009-12-01 14:59:00,1.26805,1.26835,1.26805,1.26825,77800000.0
2009-12-01 15:00:00,1.26825,1.2686,1.26805,1.26835,129400000.0
2009-12-01 15:01:00,1.26835,1.26845,1.26815,1.26835,30500000.0
2009-12-01 15:02:00,1.26825,1.26845,1.26805,1.26815,51600000.0
2009-12-01 15:03:00,1.2682,1.26825,1.26795,1.26795,94400000.0
2009-12-01 15:04:00,1.26795,1.2683,1.26795,1.26815,50200000.0
2009-12-01 15:05:00,1.26815,1.26845,1.26815,1.26835,74400000.0
2009-12-01 15:06:00,1.26835,1.26855,1.2683,1.26845,57700000.0
2009-12-01 15:07:00,1.2686,1.2688,1.2683,1.26845,175300000.0
2009-12-01 15:08:00,1.26845,1.2689,1.26835,1.2686,162800000.0
2009-12-01 15:09:00,1.26855,1.26905,1.26855,1.2688,132200000.0
2009-12-01 15:10:00,1.2688,1.26915,1.2687,1.269,243200000.0
2009-12-01 15:11:00,1.269,1.2694,1.2688,1.2689,312500000.0
2009-12-01 15:12:00,1.2689,1.27,1.2688,1.2696,257000000.0
2009-12-01 15:13:00,1.26965,1.26985,1.26965,1.2697,101700000.0
2009-12-01 15:14:00,1.2699,1.26995,1.26955,1.26965,153000000.0
2009-12-01 15:15:00,1.2697,1.2697,1.2695,1.26955,169800000.0
2009-12-01 15:16:00,1.26955,1.2698,1.2695,1.26965,71300000.0
2009-12-01 15:17:00,1.26965,1.26975,1.26955,1.2696,27300000.0
2009-12-01 15:18:00,1.26955,1.26985,1.2695,1.26965,64100000.0
2009-12-01 15:19:00,1.26975,1.26985,1.26945,1.26955,92900000.0
2009-12-01 15:20:00,1.26955,1.26975,1.2693,1.2696,96000000.0
2009-12-01 15:21:00,1.2696,1.2699,1.26955,1.26955,176800000.0
2009-12-01 15:22:00,1.26955,1.26975,1.26885,1.2692,275500000.0
2009-12-01 15:23:00,1.26925,1.2693,1.26885,1.26905,182100000.0
2009-12-01 15:24:00,1.26905,1.26955,1.2689,1.2695,197600000.0
2009-12-01 15:25:00,1.26945,1.26975,1.2694,1.2696,116300000.0
2009-12-01 15:26:00,1.2696,1.2696,1.26945,1.2696,36000000.0
2009-12-01 15:27:00,1.2695,1.26965,1.26945,1.26965,89700000.0
2009-12-01 15:28:00,1.2696,1.2696,1.2694,1.2695,68200000.0
2009-12-01 15:29:00,1.2695,1.2696,1.2693,1.26945,44600000.0
2009-12-01 15:30:00,1.2693,1.26955,1.26905,1.2695,159300000.0
2009-12-01 15:31:00,1.26955,1.26975,1.2693,1.2693,162100000.0
2009-12-01 15:32:00,1.26935,1.2694,1.2688,1.26905,194800000.0
2009-12-01 15:33:00,1.26905,1.26955,1.26905,1.26945,128300000.0
2009-12-01 15:34:00,1.2694,1.2697,1.26915,1.26935,263400000.0
2009-12-01 15:35:00,1.26935,1.26945,1.26925,1.2694,489200000.0
2009-12-01 15:36:00,1.26945,1.26985,1.26915,1.2694,354100000.0
2009-12-01 15:37:00,1.26965,1.27,1.26945,1.26975,175700000.0
2009-12-01 15:38:00,1.26975,1.26995,1.26965,1.2697,132400000.0
2009-12-01 15:39:00,1.2696,1.26975,1.26925,1.2695,196200000.0
2009-12-01 15:40:00,1.26945,1.26955,1.269,1.26915,230000000.0
2009-12-01 15:41:00,1.26905,1.26925,1.26895,1.26925,92400000.0
2009-12-01 15:42:00,1.26925,1.26955,1.26895,1.26925,146500000.0
2009-12-01 15:43:00,1.26925,1.2695,1.26915,1.26935,94700000.0
2009-12-01 15:44:00,1.26935,1.2696,1.2692,1.26955,138400000.0
2009-12-01 15:45:00,1.26965,1.26975,1.2692,1.26935,72900000.0
2009-12-01 15:46:00,1.26925,1.26955,1.26925,1.26945,87100000.0
2009-12-01 15:47:00,1.26945,1.26965,1.26935,1.26945,78200000.0
2009-12-01 15:48:00,1.26945,1.2697,1.26945,1.2695,87400000.0
2009-12-01 15:49:00,1.2695,1.26975,1.2694,1.26945,123300000.0
2009-12-01 15:50:00,1.26955,1.26975,1.2692,1.26945,87900000.0
2009-12-01 15:51:00,1.26945,1.26955,1.26915,1.26925,171800000.0
2009-12-01 15:52:00,1.26925,1.2701,1.26915,1.27005,267800001.0
2009-12-01 15:53:00,1.27005,1.27025,1.26955,1.2697,156900000.0
2009-12-01 15:54:00,1.26965,1.2698,1.26955,1.26965,41500000.0
2009-12-01 15:55:00,1.2696,1.26975,1.26925,1.26945,121600000.0
2009-12-01 15:56:00,1.26945,1.26945,1.26935,1.2694,127900000.0
2009-12-01 15:57:00,1.2694,1.26955,1.26895,1.26895,126700000.0
2009-12-01 15:58:00,1.26895,1.26895,1.2687,1.2687,115000000.0
2009-12-01 15:59:00,1.2687,1.26915,1.2686,1.26905,89200000.0
2009-12-01 16:00:00,1.26905,1.26905,1.2687,1.26895,130500000.0
2009-12-01 16:01:00,1.26885,1.26905,1.26875,1.26895,215600000.0
2009-12-01 16:02:00,1.26895,1.2692,1.2688,1.26885,221600000.0
2009-12-01 16:03:00,1.26885,1.26915,1.26885,1.26915,134700000.0
2009-12-01 16:04:00,1.26915,1.26925,1.26895,1.26915,179300000.0
2009-12-01 16:05:00,1.26915,1.26925,1.26885,1.26915,212400000.0
2009-12-01 16:06:00,1.26915,1.26925,1.2687,1.26885,146000000.0
2009-12-01 16:07:00,1.26885,1.26935,1.2688,1.2691,167900000.0
2009-12-01 16:08:00,1.26915,1.2695,1.26895,1.26945,314400000.0
2009-12-01 16:09:00,1.26945,1.2696,1.26895,1.26925,210499999.0
2009-12-01 16:10:00,1.26925,1.26925,1.26885,1.26905,159200000.0
2009-12-01 16:11:00,1.26895,1.2694,1.2687,1.26875,126200000.0
2009-12-01 16:12:00,1.26875,1.26875,1.2683,1.26835,232000000.0
2009-12-01 16:13:00,1.26845,1.26855,1.2682,1.26825,140600000.0
2009-12-01 16:14:00,1.26825,1.26885,1.26815,1.26865,165100000.0
2009-12-01 16:15:00,1.26865,1.269,1.2685,1.2686,171000000.0
2009-12-01 16:16:00,1.2686,1.26885,1.26845,1.2687,102400000.0
2009-12-01 16:17:00,1.26865,1.26895,1.26865,1.26865,124200000.0
2009-12-01 16:18:00,1.26865,1.2689,1.2685,1.2689,321800000.0
2009-12-01 16:19:00,1.26895,1.26895,1.26875,1.26885,48900000.0
2009-12-01 16:20:00,1.2689,1.2689,1.26865,1.26875,119700000.0
2009-12-01 16:21:00,1.26875,1.26875,1.26825,1.2684,265500000.0
2009-12-01 16:22:00,1.26845,1.26875,1.2683,1.26875,103200000.0
2009-12-01 16:23:00,1.26865,1.26875,1.26855,1.26865,65400000.0
2009-12-01 16:24:00,1.26855,1.2687,1.26845,1.2686,91500000.0
2009-12-01 16:25:00,1.26865,1.2691,1.2686,1.269,109100000.0
2009-12-01 16:26:00,1.269,1.2695,1.269,1.26915,214100000.0
2009-12-01 16:27:00,1.26915,1.2694,1.2691,1.2693,54300000.0
2009-12-01 16:28:00,1.2692,1.2695,1.26915,1.2695,162100000.0
2009-12-01 16:29:00,1.2695,1.26965,1.2691,1.2694,223400000.0
2009-12-01 16:30:00,1.26945,1.2696,1.269,1.2694,273900000.0
2009-12-01 16:31:00,1.2694,1.26955,1.2692,1.2694,234600000.0
2009-12-01 16:32:00,1.2694,1.2696,1.26905,1.26915,336900000.0
2009-12-01 16:33:00,1.26915,1.2694,1.2691,1.2694,306400000.0
2009-12-01 16:34:00,1.2694,1.27,1.26905,1.26975,435500000.0
2009-12-01 16:35:00,1.26975,1.2699,1.26955,1.2698,165900000.0
2009-12-01 16:36:00,1.2699,1.27015,1.2694,1.26985,387100000.0
2009-12-01 16:37:00,1.2699,1.27005,1.26935,1.27005,486900000.0
2009-12-01 16:38:00,1.27,1.27,1.2695,1.2698,312700000.0
2009-12-01 16:39:00,1.2698,1.26995,1.2696,1.2698,203600000.0
2009-12-01 16:40:00,1.26985,1.2699,1.26965,1.2699,665800000.0
2009-12-01 16:41:00,1.2699,1.2703,1.2698,1.2703,282500000.0
2009-12-01 16:42:00,1.27025,1.2704,1.27015,1.27015,69800000.0
2009-12-01 16:43:00,1.2701,1.27055,1.2701,1.2703,342100000.0
2009-12-01 16:44:00,1.2703,1.27045,1.2701,1.2704,403399999.0
2009-12-01 16:45:00,1.2705,1.2706,1.2702,1.2704,250300000.0
2009-12-01 16:46:00,1.27045,1.2707,1.27005,1.27035,377700000.0
2009-12-01 16:47:00,1.2704,1.2705,1.2702,1.27035,435100000.0
2009-12-01 16:48:00,1.27035,1.27055,1.27,1.27045,300900000.0
2009-12-01 16:49:00,1.27045,1.27055,1.2701,1.2704,282200000.0
2009-12-01 16:50:00,1.27045,1.2707,1.27035,1.27055,91000000.0
2009-12-01 16:51:00,1.27065,1.27075,1.27025,1.2706,358200000.0
2009-12-01 16:52:00,1.27055,1.27075,1.27025,1.2704,197600000.0
2009-12-01 16:53:00,1.27035,1.2708,1.2702,1.27065,306300000.0
2009-12-01 16:54:00,1.2707,1.27085,1.27035,1.2704,107600000.0
2009-12-01 16:55:00,1.27045,1.27055,1.2702,1.27045,155300000.0
2009-12-01 16:56:00,1.2704,1.2706,1.2702,1.27055,137100000.0
2009-12-01 16:57:00,1.27055,1.27065,1.27045,1.27065,106900000.0
2009-12-01 16:58:00,1.27065,1.27095,1.27045,1.27045,291100000.0
2009-12-01 16:59:00,1.27045,1.27065,1.26955,1.2698,555000000.0
2009-12-01 17:00:00,1.2699,1.27105,1.26925,1.2709,828900000.0
2009-12-01 17:01:00,1.2709,1.2709,1.27,1.2705,1088300000.0
2009-12-01 17:02:00,1.2705,1.27095,1.27035,1.27085,764699999.0
2009-12-01 17:03:00,1.2709,1.27105,1.27015,1.2702,359200000.0
2009-12-01 17:04:00,1.2702,1.2703,1.26985,1.2699,401800000.0
2009-12-01 17:05:00,1.27005,1.2701,1.26965,1.2698,273700000.0
2009-12-01 17:06:00,1.26985,1.2706,1.26955,1.27055,352800000.0
2009-12-01 17:07:00,1.27045,1.27085,1.26975,1.27,388200000.0
2009-12-01 17:08:00,1.27005,1.27015,1.26965,1.27015,231700000.0
2009-12-01 17:09:00,1.2702,1.27055,1.2699,1.27055,249300000.0
2009-12-01 17:10:00,1.27045,1.27045,1.26975,1.26995,266000000.0
2009-12-01 17:11:00,1.26995,1.27025,1.26955,1.26965,323700000.0
2009-12-01 17:12:00,1.26975,1.27015,1.2695,1.27015,160600000.0
2009-12-01 17:13:00,1.27015,1.27035,1.2697,1.26995,177800000.0
2009-12-01 17:14:00,1.26995,1.27015,1.2697,1.26995,323800000.0
2009-12-01 17:15:00,1.2699,1.27005,1.2697,1.26975,343200000.0
2009-12-01 17:16:00,1.26975,1.27005,1.26965,1.26975,291600000.0
2009-12-01 17:17:00,1.26975,1.27015,1.26965,1.2698,273600000.0
2009-12-01 17:18:00,1.26975,1.27005,1.26975,1.26985,238600000.0
2009-12-01 17:19:00,1.26985,1.27005,1.26965,1.26975,213300000.0
2009-12-01 17:20:00,1.26975,1.27005,1.2695,1.26975,193200000.0
2009-12-01 17:21:00,1.26975,1.26985,1.26915,1.26945,249300000.0
2009-12-01 17:22:00,1.26935,1.26955,1.26915,1.26935,263600000.0
2009-12-01 17:23:00,1.26925,1.2694,1.26905,1.26915,109000000.0
2009-12-01 17:24:00,1.26915,1.26915,1.26885,1.26895,116400000.0
2009-12-01 17:25:00,1.26895,1.26895,1.26845,1.26875,73100000.0
2009-12-01 17:26:00,1.26875,1.26905,1.26865,1.26895,147000000.0
2009-12-01 17:27:00,1.26905,1.2698,1.26905,1.2696,181100000.0
2009-12-01 17:28:00,1.26955,1.26985,1.26945,1.26975,68600000.0
2009-12-01 17:29:00,1.2697,1.27,1.26965,1.26995,120700000.0
2009-12-01 17:30:00,1.26995,1.2702,1.26925,1.26935,298800000.0
2009-12-01 17:31:00,1.2694,1.26995,1.26935,1.26985,219500000.0
2009-12-01 17:32:00,1.26985,1.27025,1.2697,1.2697,234400000.0
2009-12-01 17:33:00,1.2697,1.26995,1.26965,1.2699,373200000.0
2009-12-01 17:34:00,1.26985,1.27,1.26975,1.2699,262900000.0
2009-12-01 17:35:00,1.26995,1.27035,1.26955,1.27035,327299999.0
2009-12-01 17:36:00,1.2703,1.2703,1.26995,1.27,125000000.0
2009-12-01 17:37:00,1.27,1.2703,1.2699,1.27005,370600000.0
2009-12-01 17:38:00,1.27005,1.27015,1.26985,1.27005,481500000.0
2009-12-01 17:39:00,1.27005,1.27005,1.2697,1.26985,264500000.0
2009-12-01 17:40:00,1.2698,1.2702,1.2698,1.27,345700000.0
2009-12-01 17:41:00,1.26995,1.27,1.2696,1.26965,293999998.0
2009-12-01 17:42:00,1.26965,1.26985,1.2696,1.26975,184000000.0
2009-12-01 17:43:00,1.26975,1.2701,1.26965,1.2699,196500000.0
2009-12-01 17:44:00,1.27,1.2703,1.26975,1.2701,183000000.0
2009-12-01 17:45:00,1.2701,1.27025,1.27,1.27025,81500000.0
2009-12-01 17:46:00,1.2702,1.2704,1.27015,1.2703,133000000.0
2009-12-01 17:47:00,1.2703,1.27045,1.27005,1.2703,178000000.0
2009-12-01 17:48:00,1.27025,1.27055,1.27015,1.27045,152900000.0
2009-12-01 17:49:00,1.2704,1.27055,1.2701,1.2702,152800000.0
2009-12-01 17:50:00,1.2703,1.27055,1.2701,1.27015,104500000.0
2009-12-01 17:51:00,1.27015,1.27025,1.26985,1.2699,126000000.0
2009-12-01 17:52:00,1.2699,1.26995,1.26955,1.26995,171500000.0
2009-12-01 17:53:00,1.26995,1.27015,1.2697,1.26975,222500000.0
2009-12-01 17:54:00,1.26985,1.27025,1.2698,1.27025,168000000.0
2009-12-01 17:55:00,1.2702,1.2702,1.26975,1.26985,143500000.0
2009-12-01 17:56:00,1.26985,1.27,1.2697,1.26995,125700000.0
2009-12-01 17:57:00,1.27005,1.27015,1.2697,1.26975,88600000.0
2009-12-01 17:58:00,1.26975,1.2699,1.26965,1.2698,118500000.0
2009-12-01 17:59:00,1.2699,1.2699,1.26865,1.26885,148800000.0
2009-12-01 18:00:00,1.2688,1.2695,1.2687,1.26935,183600000.0
2009-12-01 18:01:00,1.26945,1.2697,1.26925,1.2694,145000000.0
2009-12-01 18:02:00,1.26945,1.2701,1.26945,1.26985,174300000.0
2009-12-01 18:03:00,1.2698,1.27005,1.26945,1.2698,184500000.0
2009-12-01 18:04:00,1.2698,1.2699,1.2694,1.2696,282700000.0
2009-12-01 18:05:00,1.2696,1.26985,1.26935,1.2695,260100000.0
2009-12-01 18:06:00,1.2695,1.26965,1.2693,1.26965,289800000.0
2009-12-01 18:07:00,1.26965,1.26975,1.2694,1.2696,211800000.0
2009-12-01 18:08:00,1.26955,1.26975,1.26915,1.26935,272200000.0
2009-12-01 18:09:00,1.26935,1.2697,1.2693,1.2695,124400000.0
2009-12-01 18:10:00,1.2695,1.26965,1.2693,1.26945,233100000.0
2009-12-01 18:11:00,1.26945,1.26945,1.2691,1.26925,192100000.0
2009-12-01 18:12:00,1.26925,1.2694,1.269,1.269,170300000.0
2009-12-01 18:13:00,1.2691,1.26925,1.2688,1.26915,147100000.0
2009-12-01 18:14:00,1.2692,1.26955,1.269,1.26935,253500000.0
2009-12-01 18:15:00,1.2694,1.26995,1.26935,1.2697,199700000.0
2009-12-01 18:16:00,1.26975,1.27005,1.26955,1.26975,217400000.0
2009-12-01 18:17:00,1.26975,1.27015,1.2697,1.2701,156100000.0
2009-12-01 18:18:00,1.2701,1.27035,1.26975,1.27,190200000.0
2009-12-01 18:19:00,1.27,1.2701,1.2697,1.26985,195100000.0
2009-12-01 18:20:00,1.26985,1.2701,1.2695,1.26975,204500000.0
2009-12-01 18:21:00,1.26975,1.26975,1.2691,1.26915,252300000.0
2009-12-01 18:22:00,1.26925,1.2694,1.269,1.2691,174400000.0
2009-12-01 18:23:00,1.26915,1.26935,1.26895,1.26895,89600000.0
2009-12-01 18:24:00,1.26895,1.2693,1.26875,1.26875,154100000.0
2009-12-01 18:25:00,1.2688,1.26925,1.2688,1.2692,89600000.0
2009-12-01 18:26:00,1.2692,1.26935,1.269,1.26915,322800000.0
2009-12-01 18:27:00,1.26915,1.2695,1.2688,1.2695,287300000.0
2009-12-01 18:28:00,1.2695,1.2695,1.2691,1.26925,346300000.0
2009-12-01 18:29:00,1.2693,1.26945,1.26905,1.26905,359300000.0
2009-12-01 18:30:00,1.26905,1.26925,1.2688,1.2691,412000000.0
2009-12-01 18:31:00,1.2691,1.26945,1.269,1.26915,231300000.0
2009-12-01 18:32:00,1.26915,1.2693,1.26905,1.2692,95400000.0
2009-12-01 18:33:00,1.2693,1.2693,1.2691,1.26915,50800000.0
2009-12-01 18:34:00,1.2691,1.2694,1.26875,1.26875,224399999.0
2009-12-01 18:35:00,1.2688,1.26895,1.26875,1.26895,136900000.0
2009-12-01 18:36:00,1.26895,1.26925,1.26895,1.26915,87400000.0
2009-12-01 18:37:00,1.2692,1.26935,1.26865,1.2688,176600000.0
2009-12-01 18:38:00,1.2689,1.26905,1.2688,1.26895,86000000.0
2009-12-01 18:39:00,1.26895,1.26895,1.26865,1.2688,34800000.0
2009-12-01 18:40:00,1.2688,1.2688,1.26865,1.26865,25100000.0
2009-12-01 18:41:00,1.2687,1.2687,1.26865,1.26865,54500000.0
2009-12-01 18:42:00,1.26865,1.2687,1.26835,1.26855,165560000.0
2009-12-01 18:43:00,1.26855,1.26875,1.2684,1.26855,198000000.0
2009-12-01 18:44:00,1.26855,1.26855,1.26845,1.26845,68300000.0
2009-12-01 18:45:00,1.26845,1.26845,1.26845,1.26845,12000000.0
2009-12-01 18:46:00,1.26845,1.26855,1.26835,1.26855,16360000.0
2009-12-01 18:47:00,1.26855,1.26855,1.26855,1.26855,26000000.0
2009-12-01 18:48:00,1.26855,1.2686,1.26855,1.26855,39600000.0
2009-12-01 18:49:00,1.26855,1.26885,1.26845,1.26855,176700000.0
2009-12-01 18:50:00,1.26855,1.2688,1.2685,1.26865,253600000.0
2009-12-01 18:51:00,1.2686,1.26885,1.2685,1.26865,147500000.0
2009-12-01 18:52:00,1.2686,1.26895,1.26855,1.26875,262000000.0
2009-12-01 18:53:00,1.26875,1.2692,1.26855,1.2692,214100000.0
2009-12-01 18:54:00,1.2691,1.26945,1.26895,1.26925,182700000.0
2009-12-01 18:55:00,1.2693,1.26955,1.26905,1.26935,184600000.0
2009-12-01 18:56:00,1.2693,1.26975,1.26925,1.26925,175400000.0
2009-12-01 18:57:00,1.2693,1.2697,1.2692,1.2693,409200000.0
2009-12-01 18:58:00,1.2693,1.26975,1.2692,1.26955,154500000.0
2009-12-01 18:59:00,1.26955,1.27005,1.26915,1.2695,166600000.0
2009-12-01 19:00:00,1.2695,1.26955,1.26885,1.26895,116900000.0
2009-12-01 19:01:00,1.26895,1.26915,1.26845,1.26885,62200000.0
2009-12-01 19:02:00,1.26885,1.26925,1.2688,1.26925,17800000.0
2009-12-01 19:03:00,1.26925,1.26925,1.26835,1.26835,69580000.0
2009-12-01 19:04:00,1.26835,1.2691,1.26835,1.2685,82140000.0
2009-12-01 19:05:00,1.2685,1.269,1.2685,1.2689,47400000.0
2009-12-01 19:06:00,1.2689,1.26915,1.26875,1.26915,38700000.0
2009-12-01 19:07:00,1.26905,1.26905,1.269,1.26905,31600000.0
2009-12-01 19:08:00,1.26915,1.26945,1.26905,1.26935,31100000.0
2009-12-01 19:09:00,1.2693,1.26935,1.26905,1.26935,71000000.0
2009-12-01 19:10:00,1.2693,1.26945,1.2691,1.2693,53100000.0
2009-12-01 19:11:00,1.26895,1.2691,1.26835,1.26855,77460000.0
2009-12-01 19:12:00,1.26845,1.2693,1.26845,1.2687,15600000.0
2009-12-01 19:13:00,1.2688,1.26895,1.2684,1.2687,28900000.0
2009-12-01 19:14:00,1.26885,1.26885,1.2685,1.2685,6200000.0
2009-12-01 19:15:00,1.2686,1.2687,1.26835,1.2687,92100000.0
2009-12-01 19:16:00,1.2688,1.26895,1.26875,1.2688,44800000.0
2009-12-01 19:17:00,1.2689,1.26925,1.2689,1.2689,26600000.0
2009-12-01 19:18:00,1.2689,1.2692,1.26885,1.26885,27800000.0
2009-12-01 19:19:00,1.2688,1.269,1.2687,1.269,23900000.0
2009-12-01 19:20:00,1.2688,1.2692,1.2688,1.2692,20800000.0
2009-12-01 19:21:00,1.2693,1.26945,1.26885,1.2689,40600000.0
2009-12-01 19:22:00,1.26895,1.269,1.26875,1.26885,23200000.0
2009-12-01 19:23:00,1.26875,1.2691,1.26875,1.269,40800000.0
2009-12-01 19:24:00,1.26895,1.2691,1.26895,1.2691,10900000.0
2009-12-01 19:25:00,1.269,1.2691,1.2687,1.26905,35000000.0
2009-12-01 19:26:00,1.269,1.26925,1.269,1.26915,33200000.0
2009-12-01 19:27:00,1.26905,1.26905,1.26895,1.269,27000000.0
2009-12-01 19:28:00,1.269,1.2692,1.26895,1.2691,14800000.0
2009-12-01 19:29:00,1.26905,1.26915,1.2688,1.2688,43100000.0
2009-12-01 19:30:00,1.2689,1.269,1.2686,1.2687,58900000.0
2009-12-01 19:31:00,1.26875,1.26885,1.2687,1.26875,16000000.0
2009-12-01 19:32:00,1.26875,1.269,1.2687,1.2688,37800000.0
2009-12-01 19:33:00,1.2688,1.26885,1.2686,1.26875,51400000.0
2009-12-01 19:34:00,1.2687,1.26885,1.26865,1.2687,31300000.0
2009-12-01 19:35:00,1.26875,1.26905,1.26855,1.26905,33800000.0
2009-12-01 19:36:00,1.26915,1.26945,1.2688,1.26945,68200000.0
2009-12-01 19:37:00,1.2695,1.2697,1.269,1.2692,75200000.0
2009-12-01 19:38:00,1.2692,1.2692,1.26895,1.26895,26000000.0
2009-12-01 19:39:00,1.269,1.2695,1.26835,1.2691,40000000.0
2009-12-01 19:40:00,1.26915,1.2695,1.26905,1.26935,36000000.0
2009-12-01 19:41:00,1.26935,1.2698,1.26925,1.26955,51400000.0
2009-12-01 19:42:00,1.26945,1.26985,1.26925,1.26985,49000000.0
2009-12-01 19:43:00,1.2698,1.2698,1.26965,1.26965,15800000.0
2009-12-01 19:44:00,1.2699,1.2703,1.26955,1.27005,51000000.0
2009-12-01 19:45:00,1.27025,1.2708,1.27005,1.27025,83700000.0
2009-12-01 19:46:00,1.27005,1.2708,1.27005,1.2708,23300000.0
2009-12-01 19:47:00,1.27075,1.27075,1.27045,1.27065,16600000.0
2009-12-01 19:48:00,1.27065,1.27075,1.26975,1.27005,42000000.0
2009-12-01 19:49:00,1.26995,1.27005,1.26935,1.26935,42200000.0
2009-12-01 19:50:00,1.2694,1.26955,1.2694,1.2695,10000000.0
2009-12-01 19:51:00,1.26955,1.2696,1.26945,1.26955,15000000.0
2009-12-01 19:52:00,1.26955,1.2696,1.2694,1.26945,25400000.0
2009-12-01 19:53:00,1.26935,1.2695,1.26935,1.26935,16600000.0
2009-12-01 19:54:00,1.26935,1.26935,1.26915,1.26915,35600000.0
2009-12-01 19:55:00,1.26925,1.2695,1.2689,1.26915,55600000.0
2009-12-01 19:56:00,1.26915,1.2693,1.2691,1.2691,23800000.0
2009-12-01 19:57:00,1.2691,1.2692,1.26905,1.2691,22600000.0
2009-12-01 19:58:00,1.26915,1.26945,1.269,1.26935,34600000.0
2009-12-01 19:59:00,1.26935,1.2696,1.26895,1.2691,39700000.0
2009-12-01 20:00:00,1.2691,1.2693,1.2689,1.2693,22000000.0
2009-12-01 20:01:00,1.26935,1.26945,1.269,1.269,14400000.0
2009-12-01 20:02:00,1.2691,1.2691,1.2687,1.26895,19200000.0
2009-12-01 20:03:00,1.26885,1.26905,1.26885,1.26905,30600000.0
2009-12-01 20:04:00,1.269,1.2691,1.2688,1.26895,33000000.0
2009-12-01 20:05:00,1.269,1.26905,1.2688,1.26905,25200000.0
2009-12-01 20:06:00,1.26905,1.26915,1.26885,1.26915,67500000.0
2009-12-01 20:07:00,1.26905,1.2695,1.26905,1.2693,51800000.0
2009-12-01 20:08:00,1.26925,1.2696,1.26915,1.2696,43400000.0
2009-12-01 20:09:00,1.2696,1.2696,1.26875,1.26885,41800000.0
2009-12-01 20:10:00,1.26885,1.26915,1.26875,1.26885,39800000.0
2009-12-01 20:11:00,1.26885,1.26895,1.26885,1.26885,15800000.0
2009-12-01 20:12:00,1.26885,1.26885,1.26885,1.26885,2000000.0
2009-12-01 20:13:00,1.26885,1.269,1.2688,1.26885,17000000.0
2009-12-01 20:14:00,1.26885,1.2694,1.2688,1.269,36000000.0
2009-12-01 20:15:00,1.2691,1.2692,1.2689,1.2689,22300000.0
2009-12-01 20:16:00,1.26895,1.2693,1.2688,1.2693,82500000.0
2009-12-01 20:17:00,1.2694,1.27005,1.2692,1.27,107600000.0
2009-12-01 20:18:00,1.27005,1.27005,1.26955,1.26985,36400000.0
2009-12-01 20:19:00,1.26995,1.27035,1.26985,1.27035,50000000.0
2009-12-01 20:20:00,1.2702,1.27085,1.2702,1.2707,46400000.0
2009-12-01 20:21:00,1.2707,1.27095,1.2705,1.2707,19100000.0
2009-12-01 20:22:00,1.271,1.271,1.27055,1.2707,19500000.0
2009-12-01 20:23:00,1.2705,1.27115,1.2705,1.2709,38900000.0
2009-12-01 20:24:00,1.27085,1.2713,1.27085,1.27085,53300000.0
2009-12-01 20:25:00,1.2708,1.27085,1.2707,1.27085,19800000.0
2009-12-01 20:26:00,1.27065,1.2708,1.2706,1.2708,25500000.0
2009-12-01 20:27:00,1.27075,1.271,1.27075,1.271,14600000.0
2009-12-01 20:28:00,1.2711,1.27135,1.27075,1.2711,260600000.0
2009-12-01 20:29:00,1.2711,1.2712,1.2709,1.2711,206900000.0
2009-12-01 20:30:00,1.2711,1.2711,1.2711,1.2711,121000000.0
2009-12-01 20:31:00,1.2711,1.2712,1.2711,1.2712,106800000.0
2009-12-01 20:32:00,1.2712,1.2712,1.2711,1.2711,285800000.0
2009-12-01 20:33:00,1.2711,1.2711,1.2711,1.2711,40000000.0
2009-12-01 20:34:00,1.2711,1.27135,1.2711,1.2713,287000000.0
2009-12-01 20:35:00,1.2713,1.27145,1.27115,1.27135,377400000.0
2009-12-01 20:36:00,1.2712,1.27125,1.27105,1.2712,499600000.0
2009-12-01 20:37:00,1.2712,1.27135,1.27105,1.2713,324900000.0
2009-12-01 20:38:00,1.2713,1.2713,1.2712,1.2713,466600000.0
2009-12-01 20:39:00,1.2712,1.27145,1.2712,1.2713,98400000.0
2009-12-01 20:40:00,1.2713,1.2716,1.27105,1.2713,310400000.0
2009-12-01 20:41:00,1.2713,1.2715,1.27105,1.2711,302800000.0
2009-12-01 20:42:00,1.2711,1.2713,1.27095,1.2711,320500000.0
2009-12-01 20:43:00,1.2711,1.2714,1.27105,1.2711,360700000.0
2009-12-01 20:44:00,1.2711,1.27185,1.2711,1.27155,120500000.0
2009-12-01 20:45:00,1.2714,1.2717,1.27135,1.27155,14600000.0
2009-12-01 20:46:00,1.2717,1.27175,1.2717,1.27175,4800000.0
2009-12-01 20:47:00,1.27175,1.27185,1.27165,1.2717,21000000.0
2009-12-01 20:48:00,1.2717,1.272,1.27135,1.2715,50900000.0
2009-12-01 20:49:00,1.2715,1.2723,1.2715,1.27225,43200000.0
2009-12-01 20:50:00,1.27225,1.27225,1.2718,1.2722,34000000.0
2009-12-01 20:51:00,1.27225,1.2723,1.27205,1.2722,29000000.0
2009-12-01 20:52:00,1.2723,1.2723,1.27205,1.2721,16000000.0
2009-12-01 20:53:00,1.2721,1.27225,1.27195,1.27195,28100000.0
2009-12-01 20:54:00,1.2721,1.2722,1.27195,1.2721,22400000.0
2009-12-01 20:55:00,1.2721,1.2721,1.27165,1.27185,23400000.0
2009-12-01 20:56:00,1.2719,1.27195,1.27155,1.27195,17600000.0
2009-12-01 20:57:00,1.27175,1.27195,1.2716,1.27175,20100000.0
2009-12-01 20:58:00,1.2718,1.2721,1.27175,1.2719,33600000.0
2009-12-01 20:59:00,1.2718,1.2719,1.27155,1.27165,35200000.0
2009-12-01 21:00:00,1.27175,1.27195,1.27175,1.2718,14400000.0
2009-12-01 21:01:00,1.2719,1.2719,1.2715,1.2715,14400000.0
2009-12-01 21:02:00,1.2715,1.2715,1.2714,1.2715,13000000.0
2009-12-01 21:03:00,1.2714,1.2714,1.2713,1.2713,15000000.0
2009-12-01 21:04:00,1.2714,1.2715,1.2714,1.2715,22800000.0
2009-12-01 21:05:00,1.2716,1.27205,1.2716,1.27205,27200000.0
2009-12-01 21:06:00,1.27195,1.272,1.2716,1.272,25100000.0
2009-12-01 21:07:00,1.272,1.272,1.27165,1.2717,29000000.0
2009-12-01 21:08:00,1.2717,1.2724,1.27165,1.2724,37700000.0
2009-12-01 21:09:00,1.2724,1.2725,1.2718,1.2719,53000000.0
2009-12-01 21:10:00,1.2719,1.27215,1.27175,1.27175,36300000.0
2009-12-01 21:11:00,1.27195,1.27195,1.27165,1.2718,13400000.0
2009-12-01 21:12:00,1.2717,1.27225,1.2716,1.272,42600000.0
2009-12-01 21:13:00,1.272,1.27225,1.272,1.2721,42000000.0
2009-12-01 21:14:00,1.2721,1.27225,1.272,1.272,24700000.0
2009-12-01 21:15:00,1.272,1.2723,1.27185,1.2722,53800000.0
2009-12-01 21:16:00,1.2723,1.27245,1.2722,1.2723,56000000.0
2009-12-01 21:17:00,1.2723,1.2723,1.2721,1.2721,4800000.0
2009-12-01 21:18:00,1.27215,1.2725,1.27205,1.2723,43500000.0
2009-12-01 21:19:00,1.27235,1.2727,1.2722,1.27245,40000000.0
2009-12-01 21:20:00,1.27255,1.27285,1.27225,1.2728,85300000.0
2009-12-01 21:21:00,1.27275,1.273,1.2727,1.27295,34100000.0
2009-12-01 21:22:00,1.27295,1.27335,1.2726,1.2726,44600000.0
2009-12-01 21:23:00,1.2726,1.27275,1.2725,1.27275,16500000.0
2009-12-01 21:24:00,1.2725,1.27255,1.27245,1.27255,11500000.0
2009-12-01 21:25:00,1.2726,1.27285,1.2724,1.27285,27400000.0
2009-12-01 21:26:00,1.27265,1.27295,1.27265,1.2728,35900000.0
2009-12-01 21:27:00,1.27285,1.27285,1.27275,1.27285,16000000.0
2009-12-01 21:28:00,1.27285,1.27315,1.2727,1.27315,21300000.0
2009-12-01 21:29:00,1.27325,1.2733,1.27305,1.27305,12800000.0
2009-12-01 21:30:00,1.2731,1.2731,1.27285,1.27285,22000000.0
2009-12-01 21:31:00,1.27295,1.27295,1.27275,1.27285,23600000.0
2009-12-01 21:32:00,1.27295,1.27295,1.2727,1.27285,23100000.0
2009-12-01 21:33:00,1.27285,1.27285,1.27265,1.2727,11300000.0
2009-12-01 21:34:00,1.2725,1.2728,1.27235,1.2726,54600000.0
2009-12-01 21:35:00,1.2726,1.27275,1.27245,1.27255,20300000.0
2009-12-01 21:36:00,1.27255,1.2726,1.2724,1.27245,10400000.0
2009-12-01 21:37:00,1.27245,1.27265,1.2724,1.2726,25200000.0
2009-12-01 21:38:00,1.2727,1.2727,1.2726,1.2726,14600000.0
2009-12-01 21:39:00,1.27265,1.27285,1.27265,1.2728,20600000.0
2009-12-01 21:40:00,1.2729,1.273,1.2728,1.27285,8100000.0
2009-12-01 21:41:00,1.27285,1.27295,1.27285,1.27295,4900000.0
2009-12-01 21:42:00,1.2728,1.27305,1.2728,1.27295,43900000.0
2009-12-01 21:43:00,1.27295,1.27295,1.2724,1.2725,53300000.0
2009-12-01 21:44:00,1.27245,1.27275,1.27225,1.27255,52000000.0
2009-12-01 21:45:00,1.2726,1.2726,1.2722,1.27245,40600000.0
2009-12-01 21:46:00,1.27245,1.27245,1.2721,1.2721,29400000.0
2009-12-01 21:47:00,1.2722,1.2722,1.27215,1.2722,5400000.0
2009-12-01 21:48:00,1.2723,1.27245,1.2721,1.27245,51200000.0
2009-12-01 21:49:00,1.27245,1.27255,1.27225,1.27255,60400000.0
2009-12-01 21:50:00,1.27255,1.2728,1.27255,1.27265,25300000.0
2009-12-01 21:51:00,1.27255,1.2726,1.27235,1.27255,50400000.0
2009-12-01 21:52:00,1.27255,1.2726,1.272,1.2725,69500000.0
2009-12-01 21:53:00,1.2725,1.2725,1.2723,1.27245,30000000.0
2009-12-01 21:54:00,1.27255,1.2727,1.2722,1.2727,26200000.0
2009-12-01 21:55:00,1.27255,1.2726,1.27225,1.27225,18000000.0
2009-12-01 21:56:00,1.27209,1.27221,1.27198,1.27215,55600000.0
2009-12-01 21:57:00,1.27235,1.27235,1.27195,1.27235,32400000.0
2009-12-01 21:58:00,1.2723,1.27235,1.272,1.27215,40100000.0
2009-12-01 21:59:00,1.27215,1.273,1.27215,1.27265,59500000.0
2009-12-01 22:00:00,1.2726,1.27275,1.2723,1.2724,48300000.0
2009-12-01 22:01:00,1.2724,1.2724,1.2722,1.27225,5000000.0
2009-12-01 22:02:00,1.27225,1.27225,1.2721,1.27225,6700000.0
2009-12-01 22:03:00,1.2724,1.2729,1.272,1.2727,80000000.0
2009-12-01 22:04:00,1.27275,1.2731,1.2726,1.2731,39200000.0
2009-12-01 22:05:00,1.2732,1.2732,1.27265,1.2729,44700000.0
2009-12-01 22:06:00,1.2729,1.2732,1.2726,1.2728,83900000.0
2009-12-01 22:07:00,1.2729,1.27305,1.2729,1.27295,41800000.0
2009-12-01 22:08:00,1.27295,1.2733,1.2726,1.2733,62200000.0
2009-12-01 22:09:00,1.2734,1.2734,1.2733,1.2734,4800000.0
2009-12-01 22:10:00,1.2733,1.2734,1.27275,1.27315,39800000.0
2009-12-01 22:11:00,1.273,1.273,1.2726,1.2727,29200000.0
2009-12-01 22:12:00,1.27275,1.27275,1.27265,1.27265,6300000.0
2009-12-01 22:13:00,1.27265,1.27265,1.27245,1.27255,31100000.0
2009-12-01 22:14:00,1.2725,1.2725,1.2724,1.2724,10500000.0
2009-12-01 22:15:00,1.2724,1.2724,1.2722,1.2723,35800000.0
2009-12-01 22:16:00,1.2723,1.2724,1.2723,1.2724,21200000.0
2009-12-01 22:17:00,1.2724,1.2724,1.2723,1.2723,14400000.0
2009-12-01 22:18:00,1.27225,1.27235,1.27225,1.2723,20200000.0
2009-12-01 22:19:00,1.2723,1.2724,1.27225,1.2723,25000000.0
2009-12-01 22:20:00,1.2723,1.27235,1.27225,1.2723,9800000.0
2009-12-01 22:21:00,1.2723,1.2723,1.27185,1.27185,37600000.0
2009-12-01 22:22:00,1.2718,1.2724,1.2717,1.27225,83800000.0
2009-12-01 22:23:00,1.27225,1.27255,1.2716,1.27215,114600000.0
2009-12-01 22:24:00,1.27215,1.27285,1.2721,1.27215,101300000.0
2009-12-01 22:25:00,1.2718,1.27255,1.2718,1.2724,76200000.0
2009-12-01 22:26:00,1.2724,1.27285,1.27215,1.27235,71400000.0
2009-12-01 22:27:00,1.2724,1.27265,1.2722,1.27265,19200000.0
2009-12-01 22:28:00,1.27255,1.2726,1.27255,1.2726,15000000.0
2009-12-01 22:29:00,1.27235,1.2725,1.2721,1.2721,54800000.0
2009-12-01 22:30:00,1.2721,1.2726,1.27195,1.2726,22500000.0
2009-12-01 22:31:00,1.2726,1.2728,1.2724,1.27265,52900000.0
2009-12-01 22:32:00,1.27275,1.2728,1.2718,1.2718,63000000.0
2009-12-01 22:33:00,1.2718,1.2721,1.27165,1.272,46100000.0
2009-12-01 22:34:00,1.272,1.2727,1.27185,1.27215,107200000.0
2009-12-01 22:35:00,1.27215,1.27345,1.2721,1.27285,75200000.0
2009-12-01 22:36:00,1.2728,1.27325,1.2727,1.27285,31200000.0
2009-12-01 22:37:00,1.27295,1.27345,1.27295,1.27345,30200000.0
2009-12-01 22:38:00,1.27355,1.27355,1.2728,1.27295,26500000.0
2009-12-01 22:39:00,1.27305,1.27325,1.2728,1.2729,26300000.0
2009-12-01 22:40:00,1.2729,1.2729,1.2725,1.2727,32200000.0
2009-12-01 22:41:00,1.27275,1.27275,1.27275,1.27275,5100000.0
2009-12-01 22:42:00,1.27275,1.2733,1.2723,1.27245,45100000.0
2009-12-01 22:43:00,1.2725,1.2728,1.2725,1.2728,6200000.0
2009-12-01 22:44:00,1.27235,1.2729,1.27235,1.2729,28000000.0
2009-12-01 22:45:00,1.273,1.2737,1.2728,1.27325,31800000.0
2009-12-01 22:46:00,1.2734,1.27345,1.2734,1.2734,6400000.0
2009-12-01 22:47:00,1.2734,1.2734,1.27265,1.27285,41300000.0
2009-12-01 22:48:00,1.2729,1.273,1.27265,1.27275,18100000.0
2009-12-01 22:49:00,1.27275,1.27305,1.27275,1.27305,24300000.0
2009-12-01 22:50:00,1.27285,1.273,1.27255,1.2728,31900000.0
2009-12-01 22:51:00,1.2728,1.2728,1.2726,1.27265,16000000.0
2009-12-01 22:52:00,1.27265,1.2728,1.2724,1.2725,28100000.0
2009-12-01 22:53:00,1.2725,1.2725,1.2724,1.2724,33600000.0
2009-12-01 22:54:00,1.27245,1.2726,1.27205,1.27235,21800000.0
2009-12-01 22:55:00,1.27235,1.27245,1.2719,1.27225,120100000.0
2009-12-01 22:56:00,1.27235,1.2724,1.2719,1.2721,43300000.0
2009-12-01 22:57:00,1.27195,1.27215,1.27175,1.27185,91800000.0
2009-12-01 22:58:00,1.27175,1.27195,1.27175,1.27195,11000000.0
2009-12-01 22:59:00,1.27195,1.2721,1.2718,1.272,29000000.0
2009-12-01 23:00:00,1.272,1.272,1.2718,1.27195,30000000.0
2009-12-01 23:01:00,1.272,1.27225,1.272,1.27205,10000000.0
2009-12-01 23:02:00,1.2721,1.2722,1.27195,1.27215,23000000.0
2009-12-01 23:03:00,1.2722,1.2723,1.27205,1.27215,15000000.0
2009-12-01 23:04:00,1.2721,1.2721,1.2717,1.2719,25000000.0
2009-12-01 23:05:00,1.2717,1.2717,1.2717,1.2717,2000000.0
2009-12-01 23:06:00,1.2718,1.272,1.27175,1.272,16800000.0
2009-12-01 23:07:00,1.27195,1.27235,1.27195,1.27235,19200000.0
2009-12-01 23:08:00,1.27215,1.27215,1.27215,1.27215,1000000.0
2009-12-01 23:09:00,1.2723,1.2725,1.2723,1.27245,12000000.0
2009-12-01 23:10:00,1.27245,1.2725,1.27245,1.27245,5000000.0
2009-12-01 23:11:00,1.27245,1.2725,1.272,1.2722,14000000.0
2009-12-01 23:12:00,1.2722,1.2723,1.2721,1.2723,11500000.0
2009-12-01 23:13:00,1.27216,1.27231,1.27204,1.27226,55000000.0
2009-12-01 23:14:00,1.27235,1.27235,1.2716,1.2718,24900000.0
2009-12-01 23:15:00,1.2718,1.27205,1.27165,1.2718,46500000.0
2009-12-01 23:16:00,1.27175,1.27235,1.27175,1.2722,49300000.0
2009-12-01 23:17:00,1.2722,1.27235,1.2721,1.2721,21200000.0
2009-12-01 23:18:00,1.2721,1.2721,1.2721,1.2721,3200000.0
2009-12-01 23:19:00,1.2721,1.2725,1.2721,1.2725,5200000.0
2009-12-01 23:20:00,1.27265,1.2732,1.27265,1.2731,92600000.0
2009-12-01 23:21:00,1.2731,1.2731,1.27275,1.27285,19100000.0
2009-12-01 23:22:00,1.27275,1.2728,1.2727,1.2728,6600000.0
2009-12-01 23:23:00,1.2728,1.2732,1.2728,1.27285,19800000.0
2009-12-01 23:24:00,1.27295,1.2739,1.2729,1.27315,74200000.0
2009-12-01 23:25:00,1.27315,1.27385,1.27315,1.27365,35600000.0
2009-12-01 23:26:00,1.27345,1.2735,1.27345,1.2735,5000000.0
2009-12-01 23:27:00,1.2735,1.2735,1.2727,1.27285,13900000.0
2009-12-01 23:28:00,1.27285,1.2732,1.27275,1.2732,28100000.0
2009-12-01 23:29:00,1.27325,1.27395,1.27315,1.2734,36500000.0
2009-12-01 23:30:00,1.2735,1.27395,1.2735,1.27375,37400000.0
2009-12-01 23:31:00,1.27405,1.27405,1.2734,1.27365,47200000.0
2009-12-01 23:32:00,1.27365,1.27365,1.27345,1.2735,34800000.0
2009-12-01 23:33:00,1.2735,1.2736,1.2733,1.2735,41200000.0
2009-12-01 23:34:00,1.2736,1.2736,1.27325,1.27335,30900000.0
2009-12-01 23:35:00,1.27335,1.27335,1.2733,1.2733,16400000.0
2009-12-01 23:36:00,1.27315,1.2734,1.27295,1.2731,49900000.0
2009-12-01 23:37:00,1.2731,1.27345,1.2729,1.2734,125400000.0
2009-12-01 23:38:00,1.27345,1.2737,1.27345,1.2737,6300000.0
2009-12-01 23:39:00,1.2738,1.27445,1.2737,1.274,122100000.0
2009-12-01 23:40:00,1.27405,1.27425,1.2734,1.274,28200000.0
2009-12-01 23:41:00,1.2741,1.27425,1.2737,1.2737,35100000.0
2009-12-01 23:42:00,1.2737,1.2742,1.2735,1.27385,39400000.0
2009-12-01 23:43:00,1.27385,1.27405,1.2737,1.27395,38500000.0
2009-12-01 23:44:00,1.27395,1.2744,1.2737,1.2737,65200000.0
2009-12-01 23:45:00,1.2738,1.27385,1.273,1.27305,44000000.0
2009-12-01 23:46:00,1.27305,1.2735,1.27305,1.2735,62200000.0
2009-12-01 23:47:00,1.2734,1.2735,1.2734,1.2735,14900000.0
2009-12-01 23:48:00,1.2735,1.2739,1.2735,1.27375,34500000.0
2009-12-01 23:49:00,1.27375,1.27395,1.27375,1.27375,13700000.0
2009-12-01 23:50:00,1.27385,1.2739,1.2733,1.2733,12100000.0
2009-12-01 23:51:00,1.27355,1.27355,1.27355,1.27355,1200000.0
2009-12-01 23:52:00,1.27355,1.27375,1.27345,1.27365,34700000.0
2009-12-01 23:53:00,1.27385,1.27395,1.2738,1.27395,9800000.0
2009-12-01 23:54:00,1.27395,1.27395,1.27275,1.2734,29600000.0
2009-12-01 23:55:00,1.2734,1.27395,1.2734,1.2739,24200000.0
2009-12-01 23:56:00,1.274,1.274,1.2734,1.2735,8900000.0
2009-12-01 23:57:00,1.27355,1.2738,1.27295,1.2738,62400000.0
2009-12-01 23:58:00,1.2738,1.2738,1.2729,1.27365,19700000.0
2009-12-01 23:59:00,1.27365,1.2737,1.27265,1.27285,70700000.0
2009-12-02 00:00:00,1.27215,1.2738,1.27215,1.2729,572600000.0
2009-12-02 00:01:00,1.27315,1.2742,1.27215,1.2742,477660000.0
2009-12-02 00:02:00,1.2742,1.2747,1.27405,1.2743,175000000.0
2009-12-02 00:03:00,1.2743,1.2743,1.2735,1.2738,256880000.0
2009-12-02 00:04:00,1.27385,1.2746,1.27365,1.2742,215900000.0
2009-12-02 00:05:00,1.2742,1.2743,1.27415,1.2742,253400000.0
2009-12-02 00:06:00,1.2742,1.2744,1.2738,1.2741,184500000.0
2009-12-02 00:07:00,1.2741,1.27435,1.274,1.27425,13900000.0
2009-12-02 00:08:00,1.2742,1.2742,1.2742,1.2742,1200000.0
2009-12-02 00:09:00,1.27425,1.2745,1.2735,1.27375,67720000.0
2009-12-02 00:10:00,1.2738,1.27425,1.2738,1.2742,20200000.0
2009-12-02 00:11:00,1.27425,1.27425,1.2742,1.2742,4000000.0
2009-12-02 00:12:00,1.2742,1.2742,1.2736,1.2738,25800000.0
2009-12-02 00:13:00,1.27375,1.27385,1.27375,1.27385,10900000.0
2009-12-02 00:14:00,1.2735,1.2735,1.2735,1.2735,11800000.0
2009-12-02 00:15:00,1.27365,1.27365,1.2736,1.2736,6500000.0
2009-12-02 00:16:00,1.27375,1.27405,1.27375,1.27395,13000000.0
2009-12-02 00:17:00,1.27385,1.274,1.27375,1.2738,13000000.0
2009-12-02 00:18:00,1.2738,1.27385,1.2738,1.2738,21000000.0
2009-12-02 00:19:00,1.2735,1.2738,1.2735,1.2738,82240000.0
2009-12-02 00:20:00,1.2738,1.2739,1.2738,1.2739,2000000.0
2009-12-02 00:21:00,1.2738,1.27395,1.2738,1.2738,15000000.0
2009-12-02 00:22:00,1.2738,1.27395,1.2738,1.27385,7000000.0
2009-12-02 00:23:00,1.27365,1.27365,1.27365,1.27365,1000000.0
2009-12-02 00:24:00,1.27365,1.2738,1.27365,1.27375,12500000.0
2009-12-02 00:25:00,1.27365,1.27375,1.2735,1.27365,57240000.0
2009-12-02 00:26:00,1.27375,1.27375,1.2735,1.2735,215920000.0
2009-12-02 00:27:00,1.2735,1.27355,1.2735,1.27355,21120000.0
2009-12-02 00:28:00,1.2735,1.2736,1.2735,1.2735,117480000.0
2009-12-02 00:29:00,1.2735,1.2735,1.2735,1.2735,221760000.0
2009-12-02 00:30:00,1.2735,1.2737,1.2735,1.27365,168400000.0
2009-12-02 00:31:00,1.2735,1.2738,1.2735,1.2735,212240000.0
2009-12-02 00:32:00,1.2735,1.2737,1.2735,1.2735,141220000.0
2009-12-02 00:33:00,1.2735,1.27365,1.2735,1.2735,203060000.0
2009-12-02 00:34:00,1.2735,1.27355,1.2735,1.2735,226880000.0
2009-12-02 00:35:00,1.2735,1.27355,1.2735,1.2735,236120000.0
2009-12-02 00:36:00,1.2735,1.2735,1.2735,1.2735,215040000.0
2009-12-02 00:37:00,1.2735,1.2735,1.2735,1.2735,232000000.0
2009-12-02 00:38:00,1.2735,1.2735,1.27225,1.273,64920000.0
2009-12-02 00:39:00,1.27315,1.27325,1.27305,1.27315,13400000.0
2009-12-02 00:40:00,1.27325,1.2735,1.27325,1.2735,13400000.0
2009-12-02 00:41:00,1.2735,1.27355,1.27335,1.2735,10800000.0
2009-12-02 00:42:00,1.2734,1.2735,1.2732,1.2735,24200000.0
2009-12-02 00:43:00,1.2735,1.2739,1.27335,1.2738,32600000.0
2009-12-02 00:44:00,1.2736,1.2737,1.2735,1.2735,8000000.0
2009-12-02 00:45:00,1.2735,1.2739,1.2734,1.2737,32000000.0
2009-12-02 00:46:00,1.2737,1.2738,1.27345,1.27375,25000000.0
2009-12-02 00:47:00,1.27365,1.27365,1.27365,1.27365,1000000.0
2009-12-02 00:48:00,1.2736,1.27375,1.2733,1.27355,20000000.0
2009-12-02 00:49:00,1.2736,1.27365,1.2735,1.2736,13000000.0
2009-12-02 00:50:00,1.2735,1.2736,1.27325,1.27335,21000000.0
2009-12-02 00:51:00,1.2734,1.2734,1.27335,1.27335,2000000.0
2009-12-02 00:52:00,1.2734,1.2736,1.27275,1.2734,46400000.0
2009-12-02 00:53:00,1.27335,1.2736,1.27325,1.27335,26000000.0
2009-12-02 00:54:00,1.27335,1.27355,1.2731,1.27335,67700000.0
2009-12-02 00:55:00,1.2733,1.2736,1.2731,1.2733,49200000.0
2009-12-02 00:56:00,1.2734,1.2734,1.2727,1.27275,17000000.0
2009-12-02 00:57:00,1.2729,1.27325,1.27265,1.27285,38100000.0
2009-12-02 00:58:00,1.2729,1.27345,1.2729,1.2732,24500000.0
2009-12-02 00:59:00,1.27315,1.2734,1.27265,1.27275,57700000.0
2009-12-02 01:00:00,1.27285,1.2734,1.2728,1.2733,59800000.0
2009-12-02 01:01:00,1.27295,1.27295,1.2726,1.2727,20500000.0
2009-12-02 01:02:00,1.27265,1.27335,1.27265,1.27325,50800000.0
2009-12-02 01:03:00,1.2732,1.27335,1.27315,1.27335,38000000.0
2009-12-02 01:04:00,1.27335,1.27355,1.27275,1.27295,22000000.0
2009-12-02 01:05:00,1.2729,1.27345,1.2729,1.27345,13000000.0
2009-12-02 01:06:00,1.27345,1.27345,1.27345,1.27345,9000000.0
2009-12-02 01:07:00,1.27345,1.27365,1.2727,1.27275,38500000.0
2009-12-02 01:08:00,1.2727,1.27295,1.2726,1.2727,9900000.0
2009-12-02 01:09:00,1.2727,1.27325,1.2727,1.273,33900000.0
2009-12-02 01:10:00,1.27305,1.27305,1.27305,1.27305,3000000.0
2009-12-02 01:11:00,1.27305,1.2731,1.2727,1.27295,200100000.0
2009-12-02 01:12:00,1.27295,1.273,1.2726,1.27295,83400000.0
2009-12-02 01:13:00,1.27295,1.27295,1.27295,1.27295,4000000.0
2009-12-02 01:14:00,1.27295,1.27295,1.27295,1.27295,1000000.0
2009-12-02 01:15:00,1.27295,1.27295,1.27295,1.27295,4000000.0
2009-12-02 01:16:00,1.27295,1.27295,1.27295,1.27295,14600000.0
2009-12-02 01:17:00,1.27295,1.27295,1.27295,1.27295,7000000.0
2009-12-02 01:18:00,1.27295,1.27295,1.27285,1.27295,35400000.0
2009-12-02 01:19:00,1.27295,1.27295,1.27295,1.27295,1000000.0
2009-12-02 01:20:00,1.27295,1.27295,1.27295,1.27295,1000000.0
2009-12-02 01:21:00,1.27285,1.27315,1.27285,1.27315,18400000.0
2009-12-02 01:22:00,1.27315,1.27315,1.27315,1.27315,2000000.0
2009-12-02 01:23:00,1.27315,1.27315,1.27315,1.27315,1000000.0
2009-12-02 01:24:00,1.27315,1.27315,1.27305,1.27305,11000000.0
2009-12-02 01:25:00,1.27305,1.27315,1.2725,1.27275,20000000.0
2009-12-02 01:26:00,1.27275,1.27275,1.27275,1.27275,4000000.0
2009-12-02 01:27:00,1.27275,1.27275,1.27275,1.27275,4000000.0
2009-12-02 01:28:00,1.27275,1.27275,1.27275,1.27275,15000000.0
2009-12-02 01:29:00,1.27275,1.27275,1.27275,1.27275,8000000.0
2009-12-02 01:30:00,1.27275,1.27275,1.27275,1.27275,7000000.0
2009-12-02 01:31:00,1.27275,1.27285,1.27275,1.27285,10800000.0
2009-12-02 01:32:00,1.27285,1.27285,1.2726,1.2727,54800000.0
2009-12-02 01:33:00,1.2727,1.27275,1.27255,1.27255,129700000.0
2009-12-02 01:34:00,1.27265,1.27265,1.27265,1.27265,3000000.0
2009-12-02 01:35:00,1.27265,1.2727,1.27265,1.27265,14600000.0
2009-12-02 01:36:00,1.27265,1.27265,1.27265,1.27265,11000000.0
2009-12-02 01:37:00,1.27265,1.27265,1.27265,1.27265,2000000.0
2009-12-02 01:38:00,1.27265,1.27265,1.27265,1.27265,4000000.0
2009-12-02 01:39:00,1.27265,1.27265,1.27265,1.27265,4000000.0
2009-12-02 01:40:00,1.27265,1.27265,1.27265,1.27265,5000000.0
2009-12-02 01:41:00,1.27265,1.27265,1.27265,1.27265,2000000.0
2009-12-02 01:42:00,1.27265,1.27275,1.27265,1.27275,17000000.0
2009-12-02 01:43:00,1.27275,1.27275,1.27275,1.27275,16000000.0
2009-12-02 01:44:00,1.2729,1.2729,1.27275,1.2728,9000000.0
2009-12-02 01:45:00,1.2727,1.27305,1.27265,1.27265,221300000.0
2009-12-02 01:46:00,1.27265,1.27275,1.27265,1.27275,48700000.0
2009-12-02 01:47:00,1.27275,1.2729,1.27275,1.2728,51000000.0
2009-12-02 01:48:00,1.27275,1.2728,1.27275,1.2728,11100000.0
2009-12-02 01:49:00,1.2726,1.27335,1.2726,1.27335,73900000.0
2009-12-02 01:50:00,1.27335,1.27335,1.27335,1.27335,19000000.0
2009-12-02 01:51:00,1.27335,1.27335,1.2729,1.27305,108500000.0
2009-12-02 01:52:00,1.2731,1.27315,1.273,1.27305,228300000.0
2009-12-02 01:53:00,1.273,1.27375,1.2726,1.27315,231500000.0
2009-12-02 01:54:00,1.2731,1.27345,1.2729,1.27345,40000000.0
2009-12-02 01:55:00,1.27345,1.27345,1.2728,1.27335,17000000.0
2009-12-02 01:56:00,1.27345,1.27345,1.27345,1.27345,14000000.0
2009-12-02 01:57:00,1.27345,1.27345,1.27305,1.27315,13000000.0
2009-12-02 01:58:00,1.27315,1.27315,1.27265,1.2731,212100000.0
2009-12-02 01:59:00,1.273,1.27335,1.273,1.2732,63100000.0
2009-12-02 02:00:00,1.27315,1.2735,1.27295,1.2731,371800000.0
2009-12-02 02:01:00,1.27315,1.2736,1.27315,1.27355,82000000.0
2009-12-02 02:02:00,1.27355,1.2736,1.27345,1.27355,44700000.0
2009-12-02 02:03:00,1.27355,1.27355,1.27345,1.27355,37000000.0
2009-12-02 02:04:00,1.27355,1.27355,1.27355,1.27355,18000000.0
2009-12-02 02:05:00,1.27355,1.27355,1.27355,1.27355,6000000.0
2009-12-02 02:06:00,1.27355,1.27355,1.2727,1.27305,27200000.0
2009-12-02 02:07:00,1.27305,1.27315,1.27305,1.27315,18400000.0
2009-12-02 02:08:00,1.27315,1.27315,1.27315,1.27315,26000000.0
2009-12-02 02:09:00,1.27315,1.27325,1.27315,1.2732,29000000.0
2009-12-02 02:10:00,1.27295,1.27305,1.27285,1.27305,67000000.0
2009-12-02 02:11:00,1.2731,1.2732,1.27305,1.27315,29600000.0
2009-12-02 02:12:00,1.2731,1.2731,1.27295,1.27305,29600000.0
2009-12-02 02:13:00,1.27305,1.27345,1.27305,1.27345,21300000.0
2009-12-02 02:14:00,1.27345,1.27345,1.27345,1.27345,7800000.0
2009-12-02 02:15:00,1.2732,1.27335,1.2732,1.27335,8800000.0
2009-12-02 02:16:00,1.27335,1.27335,1.27335,1.27335,24400000.0
2009-12-02 02:17:00,1.27335,1.27345,1.27335,1.27345,22700000.0
2009-12-02 02:18:00,1.27345,1.27345,1.27345,1.27345,4800000.0
2009-12-02 02:19:00,1.27345,1.27345,1.27345,1.27345,18600000.0
2009-12-02 02:20:00,1.27345,1.27345,1.2731,1.2732,18400000.0
2009-12-02 02:21:00,1.2732,1.27355,1.27315,1.27355,56200000.0
2009-12-02 02:22:00,1.27355,1.27365,1.27355,1.27365,33300000.0
2009-12-02 02:23:00,1.27365,1.27365,1.27365,1.27365,7000000.0
2009-12-02 02:24:00,1.27365,1.27365,1.27365,1.27365,15600000.0
2009-12-02 02:25:00,1.27365,1.27375,1.27365,1.27375,14200000.0
2009-12-02 02:26:00,1.27375,1.27405,1.2735,1.27405,39000000.0
2009-12-02 02:27:00,1.27405,1.27405,1.27385,1.27395,19100000.0
2009-12-02 02:28:00,1.27395,1.27395,1.27395,1.27395,39000000.0
2009-12-02 02:29:00,1.27395,1.27395,1.27395,1.27395,14000000.0
2009-12-02 02:30:00,1.27395,1.274,1.27375,1.27375,60000000.0
2009-12-02 02:31:00,1.2736,1.27415,1.2734,1.27415,67000000.0
2009-12-02 02:32:00,1.27415,1.27415,1.27335,1.2736,51500000.0
2009-12-02 02:33:00,1.2736,1.27385,1.273,1.27335,57400000.0
2009-12-02 02:34:00,1.27335,1.274,1.27335,1.27395,66200000.0
2009-12-02 02:35:00,1.27395,1.27395,1.27395,1.27395,29000000.0
2009-12-02 02:36:00,1.27395,1.27395,1.27395,1.27395,7000000.0
2009-12-02 02:37:00,1.27395,1.27405,1.27395,1.27405,32700000.0
2009-12-02 02:38:00,1.27405,1.27405,1.2733,1.27355,34500000.0
2009-12-02 02:39:00,1.27355,1.27365,1.2735,1.27365,43200000.0
2009-12-02 02:40:00,1.27365,1.27435,1.2736,1.27435,93700000.0
2009-12-02 02:41:00,1.27435,1.27445,1.27355,1.2739,47300000.0
2009-12-02 02:42:00,1.27395,1.27415,1.27395,1.27415,30500000.0
2009-12-02 02:43:00,1.27415,1.27415,1.27415,1.27415,6000000.0
2009-12-02 02:44:00,1.27415,1.27415,1.27415,1.27415,1000000.0
2009-12-02 02:45:00,1.27415,1.27435,1.27415,1.27435,43200000.0
2009-12-02 02:46:00,1.27435,1.27445,1.27435,1.27445,21600000.0
2009-12-02 02:47:00,1.27445,1.27445,1.27445,1.27445,20000000.0
2009-12-02 02:48:00,1.27445,1.27445,1.2738,1.27405,38300000.0
2009-12-02 02:49:00,1.2741,1.27415,1.2741,1.27415,38400000.0
2009-12-02 02:50:00,1.27415,1.27425,1.27415,1.27425,50700000.0
2009-12-02 02:51:00,1.27425,1.27425,1.27415,1.27425,11000000.0
2009-12-02 02:52:00,1.27425,1.27425,1.27415,1.27425,10000000.0
2009-12-02 02:53:00,1.27435,1.27435,1.2743,1.27435,14200000.0
2009-12-02 02:54:00,1.27435,1.27435,1.27415,1.27425,25100000.0
2009-12-02 02:55:00,1.27425,1.27425,1.27415,1.27415,34700000.0
2009-12-02 02:56:00,1.27415,1.27415,1.2735,1.27405,84300000.0
2009-12-02 02:57:00,1.27395,1.27415,1.2736,1.27415,36200000.0
2009-12-02 02:58:00,1.27415,1.2742,1.27405,1.27415,40800000.0
2009-12-02 02:59:00,1.27415,1.27495,1.27375,1.2749,79600000.0
2009-12-02 03:00:00,1.27495,1.27495,1.2742,1.2748,37400000.0
2009-12-02 03:01:00,1.2748,1.27495,1.2748,1.27495,21500000.0
2009-12-02 03:02:00,1.2749,1.27495,1.2742,1.27435,20500000.0
2009-12-02 03:03:00,1.27435,1.27465,1.27435,1.27465,79400000.0
2009-12-02 03:04:00,1.27465,1.27465,1.2746,1.27465,21000000.0
2009-12-02 03:05:00,1.27465,1.27465,1.2746,1.2746,23000000.0
2009-12-02 03:06:00,1.27465,1.27465,1.27455,1.27465,27000000.0
2009-12-02 03:07:00,1.27465,1.27465,1.27415,1.27425,25000000.0
2009-12-02 03:08:00,1.27425,1.27445,1.2738,1.27415,44000000.0
2009-12-02 03:09:00,1.27415,1.27465,1.27415,1.27465,48100000.0
2009-12-02 03:10:00,1.27465,1.27465,1.2746,1.27465,36000000.0
2009-12-02 03:11:00,1.27465,1.27465,1.274,1.2744,51000000.0
2009-12-02 03:12:00,1.2744,1.27475,1.2743,1.2747,52400000.0
2009-12-02 03:13:00,1.2747,1.27475,1.27465,1.27475,37600000.0
2009-12-02 03:14:00,1.2747,1.27495,1.2747,1.2749,11800000.0
2009-12-02 03:15:00,1.27495,1.27515,1.27475,1.27515,27400000.0
2009-12-02 03:16:00,1.27515,1.27515,1.2741,1.27475,54300000.0
2009-12-02 03:17:00,1.27475,1.27485,1.2742,1.27455,49500000.0
2009-12-02 03:18:00,1.27455,1.27465,1.27455,1.27465,50600000.0
2009-12-02 03:19:00,1.27465,1.27465,1.27465,1.27465,24000000.0
2009-12-02 03:20:00,1.27465,1.27465,1.2738,1.27415,26800000.0
2009-12-02 03:21:00,1.27415,1.27495,1.27415,1.27495,55100000.0
2009-12-02 03:22:00,1.27495,1.27505,1.2743,1.27475,40300000.0
2009-12-02 03:23:00,1.27485,1.27505,1.2743,1.27485,45400000.0
2009-12-02 03:24:00,1.27485,1.27485,1.27445,1.27485,14900000.0
2009-12-02 03:25:00,1.27485,1.27485,1.27485,1.27485,6000000.0
2009-12-02 03:26:00,1.27485,1.27485,1.2746,1.27485,15000000.0
2009-12-02 03:27:00,1.27465,1.27465,1.27455,1.27465,32000000.0
2009-12-02 03:28:00,1.27465,1.27485,1.27465,1.27485,17700000.0
2009-12-02 03:29:00,1.27495,1.27495,1.2748,1.27485,40100000.0
2009-12-02 03:30:00,1.27485,1.27485,1.27475,1.27485,22000000.0
2009-12-02 03:31:00,1.27485,1.275,1.27475,1.27495,28300000.0
2009-12-02 03:32:00,1.27495,1.27495,1.2744,1.27495,10300000.0
2009-12-02 03:33:00,1.27495,1.27515,1.27425,1.27505,80200000.0
2009-12-02 03:34:00,1.27495,1.2753,1.2746,1.2751,156100000.0
2009-12-02 03:35:00,1.27525,1.2753,1.2749,1.2752,254700000.0
2009-12-02 03:36:00,1.27525,1.27535,1.2751,1.2752,12800000.0
2009-12-02 03:37:00,1.27495,1.27515,1.27485,1.27515,32700000.0
2009-12-02 03:38:00,1.27515,1.2753,1.27495,1.2752,29700000.0
2009-12-02 03:39:00,1.27515,1.27515,1.27505,1.2751,24000000.0
2009-12-02 03:40:00,1.27505,1.27505,1.2743,1.27455,66300000.0
2009-12-02 03:41:00,1.27445,1.27445,1.27415,1.27445,87800000.0
2009-12-02 03:42:00,1.27445,1.27515,1.2742,1.275,80000000.0
2009-12-02 03:43:00,1.27505,1.2755,1.2749,1.27515,78100000.0
2009-12-02 03:44:00,1.27505,1.27545,1.27485,1.27535,34700000.0
2009-12-02 03:45:00,1.2751,1.27585,1.2749,1.2754,168300000.0
2009-12-02 03:46:00,1.2755,1.27555,1.275,1.27535,230100000.0
2009-12-02 03:47:00,1.2753,1.2755,1.2752,1.27525,53500000.0
2009-12-02 03:48:00,1.27525,1.2754,1.27515,1.2754,35900000.0
2009-12-02 03:49:00,1.27535,1.27545,1.27535,1.27545,5000000.0
2009-12-02 03:50:00,1.27545,1.27545,1.2754,1.27545,5000000.0
2009-12-02 03:51:00,1.2754,1.2754,1.2752,1.27525,9700000.0
2009-12-02 03:52:00,1.27525,1.27525,1.2751,1.27515,21000000.0
2009-12-02 03:53:00,1.2752,1.2753,1.27515,1.27515,16000000.0
2009-12-02 03:54:00,1.27515,1.2752,1.2751,1.2751,13800000.0
2009-12-02 03:55:00,1.2751,1.2752,1.2751,1.27515,8800000.0
2009-12-02 03:56:00,1.27515,1.2753,1.27515,1.2752,17400000.0
2009-12-02 03:57:00,1.2751,1.2753,1.2751,1.27515,10000000.0
2009-12-02 03:58:00,1.27515,1.27555,1.27515,1.2753,119400000.0
2009-12-02 03:59:00,1.2753,1.2754,1.27505,1.27535,31400000.0
2009-12-02 04:00:00,1.2754,1.2756,1.2747,1.27525,152000000.0
2009-12-02 04:01:00,1.27505,1.27505,1.2747,1.2749,112700000.0
2009-12-02 04:02:00,1.275,1.27535,1.275,1.2753,60600000.0
2009-12-02 04:03:00,1.2753,1.2755,1.2749,1.27495,45800000.0
2009-12-02 04:04:00,1.2749,1.275,1.2744,1.2747,84700000.0
2009-12-02 04:05:00,1.2747,1.2752,1.27465,1.27515,45300000.0
2009-12-02 04:06:00,1.27515,1.2754,1.27505,1.27515,61400000.0
2009-12-02 04:07:00,1.27515,1.27515,1.275,1.27515,20200000.0
2009-12-02 04:08:00,1.27515,1.2752,1.275,1.2752,16500000.0
2009-12-02 04:09:00,1.27525,1.27525,1.275,1.275,2000000.0
2009-12-02 04:10:00,1.27515,1.27525,1.27495,1.275,21800000.0
2009-12-02 04:11:00,1.27505,1.27525,1.27505,1.27515,23200000.0
2009-12-02 04:12:00,1.2752,1.27535,1.2751,1.2751,10400000.0
2009-12-02 04:13:00,1.2751,1.2752,1.2749,1.27495,42300000.0
2009-12-02 04:14:00,1.27495,1.2751,1.2748,1.2749,40000000.0
2009-12-02 04:15:00,1.27485,1.2751,1.27485,1.27495,22300000.0
2009-12-02 04:16:00,1.27495,1.27525,1.2749,1.27515,20500000.0
2009-12-02 04:17:00,1.27515,1.27535,1.275,1.2752,55900000.0
2009-12-02 04:18:00,1.2751,1.27535,1.2751,1.2753,40200000.0
2009-12-02 04:19:00,1.27535,1.27545,1.2748,1.27485,61300000.0
2009-12-02 04:20:00,1.27475,1.27475,1.27475,1.27475,6000000.0
2009-12-02 04:21:00,1.27475,1.275,1.2747,1.275,36400000.0
2009-12-02 04:22:00,1.27495,1.275,1.2747,1.2747,24800000.0
2009-12-02 04:23:00,1.2748,1.27515,1.2747,1.27505,59100000.0
2009-12-02 04:24:00,1.2751,1.27525,1.27495,1.27495,43000000.0
2009-12-02 04:25:00,1.27495,1.275,1.27495,1.27495,6000000.0
2009-12-02 04:26:00,1.275,1.27525,1.27495,1.27515,39600000.0
2009-12-02 04:27:00,1.27505,1.2751,1.2747,1.2748,48600000.0
2009-12-02 04:28:00,1.2748,1.27505,1.2747,1.27485,42800000.0
2009-12-02 04:29:00,1.2749,1.27505,1.2746,1.2748,81400000.0
2009-12-02 04:30:00,1.2748,1.2749,1.2743,1.27455,41600000.0
2009-12-02 04:31:00,1.2745,1.2749,1.27435,1.27435,82000000.0
2009-12-02 04:32:00,1.27435,1.27455,1.2742,1.27455,47500000.0
2009-12-02 04:33:00,1.27455,1.27465,1.27435,1.27445,47700000.0
2009-12-02 04:34:00,1.27445,1.27465,1.27445,1.27455,18900000.0
2009-12-02 04:35:00,1.27455,1.27465,1.27405,1.27455,49200000.0
2009-12-02 04:36:00,1.27455,1.27465,1.27455,1.27455,21000000.0
2009-12-02 04:37:00,1.27455,1.27455,1.27455,1.27455,21000000.0
2009-12-02 04:38:00,1.27455,1.2747,1.2744,1.27455,19900000.0
2009-12-02 04:39:00,1.27455,1.2747,1.2743,1.2745,41300000.0
2009-12-02 04:40:00,1.2744,1.2744,1.2741,1.27435,11600000.0
2009-12-02 04:41:00,1.27435,1.2747,1.27435,1.2747,22600000.0
2009-12-02 04:42:00,1.27465,1.27465,1.27405,1.27425,66200000.0
2009-12-02 04:43:00,1.2743,1.2746,1.2743,1.2745,11300000.0
2009-12-02 04:44:00,1.27455,1.2747,1.27445,1.27455,18500000.0
2009-12-02 04:45:00,1.27455,1.27475,1.27455,1.27475,12900000.0
2009-12-02 04:46:00,1.27465,1.27465,1.27465,1.27465,2000000.0
2009-12-02 04:47:00,1.27445,1.27475,1.27445,1.27455,28500000.0
2009-12-02 04:48:00,1.2745,1.27455,1.2745,1.27455,14100000.0
2009-12-02 04:49:00,1.2745,1.2748,1.2745,1.2747,20600000.0
2009-12-02 04:50:00,1.27475,1.2748,1.27445,1.27465,197500000.0
2009-12-02 04:51:00,1.2747,1.27475,1.27455,1.27465,20600000.0
2009-12-02 04:52:00,1.2746,1.2748,1.27435,1.2747,120700000.0
2009-12-02 04:53:00,1.27475,1.27485,1.2747,1.27485,30900000.0
2009-12-02 04:54:00,1.27485,1.27485,1.27445,1.27445,63799999.0
2009-12-02 04:55:00,1.27445,1.27465,1.27425,1.2745,108200000.0
2009-12-02 04:56:00,1.2744,1.27455,1.274,1.27455,106900000.0
2009-12-02 04:57:00,1.27445,1.2746,1.2744,1.2746,38600000.0
2009-12-02 04:58:00,1.2746,1.2747,1.2746,1.27465,10000000.0
2009-12-02 04:59:00,1.2746,1.2749,1.27455,1.2748,14000000.0
2009-12-02 05:00:00,1.2746,1.2747,1.27415,1.2742,141200000.0
2009-12-02 05:01:00,1.27415,1.27435,1.274,1.2742,29300000.0
2009-12-02 05:02:00,1.2742,1.2746,1.2742,1.27455,153600000.0
2009-12-02 05:03:00,1.2746,1.2746,1.27435,1.27445,157900000.0
2009-12-02 05:04:00,1.27445,1.27465,1.27425,1.2746,108900000.0
2009-12-02 05:05:00,1.2746,1.2748,1.27445,1.27455,37900000.0
2009-12-02 05:06:00,1.2745,1.27475,1.27445,1.27445,39500000.0
2009-12-02 05:07:00,1.27445,1.27485,1.27435,1.27465,37600000.0
2009-12-02 05:08:00,1.27465,1.2747,1.27445,1.2747,62400000.0
2009-12-02 05:09:00,1.27465,1.27475,1.2745,1.2745,21800000.0
2009-12-02 05:10:00,1.2745,1.2746,1.2742,1.27435,51500000.0
2009-12-02 05:11:00,1.27435,1.27445,1.27425,1.2744,118400000.0
2009-12-02 05:12:00,1.27435,1.2747,1.2743,1.27465,38400000.0
2009-12-02 05:13:00,1.27475,1.2748,1.27455,1.27455,6000000.0
2009-12-02 05:14:00,1.27465,1.27485,1.27455,1.2748,59500000.0
2009-12-02 05:15:00,1.2749,1.2749,1.2746,1.2748,61100000.0
2009-12-02 05:16:00,1.2748,1.2748,1.27405,1.2741,42200000.0
2009-12-02 05:17:00,1.27405,1.2742,1.274,1.27415,21200000.0
2009-12-02 05:18:00,1.2741,1.2743,1.2739,1.27415,47500000.0
2009-12-02 05:19:00,1.27415,1.27415,1.27395,1.27415,48800000.0
2009-12-02 05:20:00,1.27415,1.27415,1.27415,1.27415,28800000.0
2009-12-02 05:21:00,1.27415,1.27415,1.27415,1.27415,36400000.0
2009-12-02 05:22:00,1.27415,1.27415,1.27415,1.27415,12600000.0
2009-12-02 05:23:00,1.27415,1.27415,1.2739,1.27395,22700000.0
2009-12-02 05:24:00,1.27395,1.27415,1.27395,1.27395,36200000.0
2009-12-02 05:25:00,1.27395,1.27395,1.27395,1.27395,14000000.0
2009-12-02 05:26:00,1.27395,1.274,1.2739,1.27395,15000000.0
2009-12-02 05:27:00,1.27395,1.274,1.27395,1.274,21000000.0
2009-12-02 05:28:00,1.27395,1.274,1.27395,1.27395,17000000.0
2009-12-02 05:29:00,1.27395,1.27405,1.27395,1.27395,17000000.0
2009-12-02 05:30:00,1.27395,1.27395,1.27395,1.27395,7000000.0
2009-12-02 05:31:00,1.27395,1.27395,1.27385,1.27395,22600000.0
2009-12-02 05:32:00,1.27395,1.274,1.27395,1.27395,11000000.0
2009-12-02 05:33:00,1.27395,1.274,1.27395,1.27395,70200000.0
2009-12-02 05:34:00,1.27395,1.27395,1.27395,1.27395,4000000.0
2009-12-02 05:35:00,1.274,1.2741,1.27395,1.274,32600000.0
2009-12-02 05:36:00,1.274,1.27405,1.27395,1.274,11400000.0
2009-12-02 05:37:00,1.2741,1.2742,1.2741,1.2741,11600000.0
2009-12-02 05:38:00,1.274,1.27415,1.2739,1.27395,76000000.0
2009-12-02 05:39:00,1.27395,1.2741,1.2739,1.27395,155200000.0
2009-12-02 05:40:00,1.274,1.274,1.27395,1.27395,13800000.0
2009-12-02 05:41:00,1.27395,1.27415,1.27395,1.27405,20000000.0
2009-12-02 05:42:00,1.27395,1.2742,1.27385,1.27395,50800000.0
2009-12-02 05:43:00,1.27395,1.2742,1.2739,1.27405,52300000.0
2009-12-02 05:44:00,1.27405,1.27425,1.2739,1.274,83500000.0
2009-12-02 05:45:00,1.27395,1.27415,1.27395,1.27395,29600000.0
2009-12-02 05:46:00,1.27395,1.27415,1.27395,1.27405,27700000.0
2009-12-02 05:47:00,1.27395,1.2744,1.27395,1.27405,37300000.0
2009-12-02 05:48:00,1.2741,1.2744,1.274,1.2742,54100000.0
2009-12-02 05:49:00,1.2742,1.2742,1.274,1.2741,15700000.0
2009-12-02 05:50:00,1.2741,1.27445,1.2739,1.27395,100500000.0
2009-12-02 05:51:00,1.27395,1.2741,1.27395,1.27395,42300000.0
2009-12-02 05:52:00,1.27395,1.27395,1.27395,1.27395,5000000.0
2009-12-02 05:53:00,1.27395,1.27395,1.27395,1.27395,15000000.0
2009-12-02 05:54:00,1.27395,1.27395,1.27395,1.27395,5000000.0
2009-12-02 05:55:00,1.27395,1.27395,1.27395,1.27395,9000000.0
2009-12-02 05:56:00,1.27395,1.27415,1.27395,1.27405,36500000.0
2009-12-02 05:57:00,1.274,1.274,1.27395,1.27395,4000000.0
2009-12-02 05:58:00,1.27395,1.27395,1.27385,1.27395,15300000.0
2009-12-02 05:59:00,1.27395,1.27395,1.27395,1.27395,37000000.0
2009-12-02 06:00:00,1.27385,1.27395,1.27385,1.27395,23600000.0
2009-12-02 06:01:00,1.27395,1.27395,1.27395,1.27395,14000000.0
2009-12-02 06:02:00,1.27395,1.27395,1.27395,1.27395,8000000.0
2009-12-02 06:03:00,1.27395,1.27395,1.27395,1.27395,11000000.0
2009-12-02 06:04:00,1.27395,1.27395,1.27395,1.27395,12000000.0
2009-12-02 06:05:00,1.27395,1.2741,1.27395,1.2741,2600000.0
2009-12-02 06:06:00,1.27415,1.27415,1.27395,1.27415,26000000.0
2009-12-02 06:07:00,1.27415,1.27435,1.2741,1.27415,51800000.0
2009-12-02 06:08:00,1.2742,1.27425,1.2741,1.27415,22600000.0
2009-12-02 06:09:00,1.27415,1.27415,1.27365,1.27375,48400000.0
2009-12-02 06:10:00,1.27375,1.27375,1.27375,1.27375,3000000.0
2009-12-02 06:11:00,1.27375,1.2738,1.27375,1.2738,11000000.0
2009-12-02 06:12:00,1.27375,1.27375,1.27375,1.27375,10000000.0
2009-12-02 06:13:00,1.27375,1.27385,1.27375,1.27375,6000000.0
2009-12-02 06:14:00,1.2738,1.27385,1.27375,1.27385,6000000.0
2009-12-02 06:15:00,1.2739,1.27415,1.2737,1.27375,23800000.0
2009-12-02 06:16:00,1.27375,1.27375,1.27375,1.27375,10000000.0
2009-12-02 06:17:00,1.27375,1.27375,1.2737,1.27375,14000000.0
2009-12-02 06:18:00,1.27375,1.27375,1.27375,1.27375,3000000.0
2009-12-02 06:19:00,1.27375,1.27375,1.27375,1.27375,3000000.0
2009-12-02 06:20:00,1.27375,1.27375,1.27375,1.27375,15000000.0
2009-12-02 06:21:00,1.27375,1.27375,1.27375,1.27375,7000000.0
2009-12-02 06:22:00,1.27375,1.27375,1.27375,1.27375,8000000.0
2009-12-02 06:23:00,1.27375,1.27375,1.27375,1.27375,2000000.0
2009-12-02 06:24:00,1.27375,1.27375,1.27375,1.27375,22000000.0
2009-12-02 06:25:00,1.27375,1.27375,1.27375,1.27375,17000000.0
2009-12-02 06:26:00,1.27375,1.27375,1.27375,1.27375,14000000.0
2009-12-02 06:27:00,1.27375,1.2738,1.27375,1.27375,18000000.0
2009-12-02 06:28:00,1.27375,1.2738,1.27375,1.27375,6000000.0
2009-12-02 06:29:00,1.2738,1.2739,1.27375,1.27385,23100000.0
2009-12-02 06:30:00,1.27375,1.27375,1.27375,1.27375,12000000.0
2009-12-02 06:31:00,1.27375,1.27375,1.27375,1.27375,2000000.0
2009-12-02 06:32:00,1.27375,1.27385,1.27375,1.27385,8000000.0
2009-12-02 06:33:00,1.27385,1.27395,1.27385,1.27385,8000000.0
2009-12-02 06:34:00,1.27385,1.27395,1.27375,1.27375,33000000.0
2009-12-02 06:35:00,1.27375,1.2738,1.27375,1.27375,4000000.0
2009-12-02 06:36:00,1.27375,1.27375,1.27375,1.27375,16000000.0
2009-12-02 06:37:00,1.27375,1.27385,1.27375,1.27375,31000000.0
2009-12-02 06:38:00,1.27375,1.27375,1.27375,1.27375,5000000.0
2009-12-02 06:39:00,1.27375,1.27375,1.27375,1.27375,3000000.0
2009-12-02 06:40:00,1.27375,1.2738,1.27375,1.2738,7000000.0
2009-12-02 06:41:00,1.27375,1.2738,1.27375,1.2738,4000000.0
2009-12-02 06:42:00,1.27375,1.27405,1.27375,1.27395,14700000.0
2009-12-02 06:43:00,1.27395,1.27395,1.27375,1.27375,17000000.0
2009-12-02 06:44:00,1.27375,1.2744,1.27375,1.2743,108300000.0
2009-12-02 06:45:00,1.2743,1.27465,1.2743,1.27465,42000000.0
2009-12-02 06:46:00,1.27465,1.27465,1.27415,1.2742,85500000.0
2009-12-02 06:47:00,1.27415,1.27435,1.27415,1.2743,30300000.0
2009-12-02 06:48:00,1.2742,1.2744,1.274,1.2744,28000000.0
2009-12-02 06:49:00,1.27435,1.27445,1.2743,1.2744,13700000.0
2009-12-02 06:50:00,1.27435,1.27435,1.274,1.27405,21100000.0
2009-12-02 06:51:00,1.2741,1.2744,1.27405,1.2744,14600000.0
2009-12-02 06:52:00,1.27445,1.2745,1.27445,1.2745,2000000.0
2009-12-02 06:53:00,1.2744,1.27445,1.27415,1.2742,9700000.0
2009-12-02 06:54:00,1.27425,1.27445,1.27425,1.27445,5800000.0
2009-12-02 06:55:00,1.2745,1.2746,1.2745,1.2746,4000000.0
2009-12-02 06:56:00,1.27465,1.27495,1.2745,1.27475,63600000.0
2009-12-02 06:57:00,1.27475,1.27475,1.27425,1.27455,158300000.0
2009-12-02 06:58:00,1.27455,1.27475,1.2745,1.27475,54000000.0
2009-12-02 06:59:00,1.27475,1.27475,1.27395,1.274,15200000.0
2009-12-02 07:00:00,1.2742,1.27475,1.2742,1.27445,26000000.0
2009-12-02 07:01:00,1.27475,1.27475,1.274,1.27465,70400000.0
2009-12-02 07:02:00,1.2747,1.2747,1.27395,1.2743,172100000.0
2009-12-02 07:03:00,1.2743,1.27465,1.2742,1.27455,132899999.0
2009-12-02 07:04:00,1.27455,1.2747,1.274,1.2746,224999999.0
2009-12-02 07:05:00,1.2746,1.2746,1.27415,1.2742,143700000.0
2009-12-02 07:06:00,1.2742,1.27435,1.2737,1.27435,242500000.0
2009-12-02 07:07:00,1.27435,1.27455,1.27395,1.2741,119600000.0
2009-12-02 07:08:00,1.2741,1.2746,1.27375,1.27455,304499999.0
2009-12-02 07:09:00,1.2746,1.27475,1.27445,1.2745,174500000.0
2009-12-02 07:10:00,1.27455,1.2747,1.27425,1.27455,233000000.0
2009-12-02 07:11:00,1.27445,1.27465,1.27415,1.27445,213700000.0
2009-12-02 07:12:00,1.27455,1.27455,1.27435,1.27455,146300000.0
2009-12-02 07:13:00,1.27455,1.27465,1.27445,1.27465,102300000.0
2009-12-02 07:14:00,1.27465,1.27465,1.2742,1.2743,209800000.0
2009-12-02 07:15:00,1.2743,1.2747,1.2739,1.2746,169099998.0
2009-12-02 07:16:00,1.27465,1.2747,1.27465,1.2747,5000000.0
2009-12-02 07:17:00,1.2747,1.27475,1.27455,1.27455,14000000.0
2009-12-02 07:18:00,1.27455,1.2749,1.27455,1.2748,38200000.0
2009-12-02 07:19:00,1.2749,1.2749,1.27485,1.2749,12700000.0
2009-12-02 07:20:00,1.27495,1.27495,1.27475,1.27475,11400000.0
2009-12-02 07:21:00,1.2748,1.2748,1.27475,1.27475,4000000.0
2009-12-02 07:22:00,1.27475,1.27495,1.27475,1.27475,12200000.0
2009-12-02 07:23:00,1.27475,1.2749,1.27475,1.27475,33400000.0
2009-12-02 07:24:00,1.27475,1.275,1.27475,1.2749,43100000.0
2009-12-02 07:25:00,1.27495,1.2751,1.2741,1.27425,85200000.0
2009-12-02 07:26:00,1.27415,1.2748,1.27385,1.2748,120400000.0
2009-12-02 07:27:00,1.2749,1.2753,1.27485,1.2751,126400000.0
2009-12-02 07:28:00,1.2749,1.27515,1.2749,1.27505,28500000.0
2009-12-02 07:29:00,1.27505,1.2752,1.2741,1.27475,177400000.0
2009-12-02 07:30:00,1.27475,1.27505,1.2747,1.27485,191300000.0
2009-12-02 07:31:00,1.27485,1.2752,1.27445,1.2749,379900000.0
2009-12-02 07:32:00,1.2745,1.2751,1.27445,1.2751,324600000.0
2009-12-02 07:33:00,1.2751,1.2752,1.2744,1.2746,234100000.0
2009-12-02 07:34:00,1.2746,1.2746,1.27395,1.27435,115400000.0
2009-12-02 07:35:00,1.2743,1.27435,1.2741,1.2742,83500000.0
2009-12-02 07:36:00,1.2742,1.27445,1.2741,1.2742,115900000.0
2009-12-02 07:37:00,1.27425,1.27435,1.274,1.2743,119600000.0
2009-12-02 07:38:00,1.27435,1.2744,1.27395,1.27425,67400000.0
2009-12-02 07:39:00,1.2743,1.27445,1.2743,1.27435,11000000.0
2009-12-02 07:40:00,1.27425,1.27435,1.27425,1.27435,4500000.0
2009-12-02 07:41:00,1.27425,1.2745,1.27405,1.27445,65300000.0
2009-12-02 07:42:00,1.2745,1.2745,1.27445,1.2745,12000000.0
2009-12-02 07:43:00,1.27455,1.27455,1.2743,1.2743,13700000.0
2009-12-02 07:44:00,1.27435,1.27465,1.2741,1.2741,60700000.0
2009-12-02 07:45:00,1.2742,1.27445,1.27365,1.27375,126100000.0
2009-12-02 07:46:00,1.27375,1.274,1.2737,1.274,90300000.0
2009-12-02 07:47:00,1.274,1.2742,1.2739,1.27405,25600000.0
2009-12-02 07:48:00,1.2741,1.2744,1.27405,1.27425,33400000.0
2009-12-02 07:49:00,1.2742,1.27425,1.27375,1.27385,62000000.0
2009-12-02 07:50:00,1.27385,1.2742,1.27385,1.27385,32000000.0
2009-12-02 07:51:00,1.27385,1.27385,1.2738,1.27385,8000000.0
2009-12-02 07:52:00,1.27385,1.274,1.27375,1.274,59900000.0
2009-12-02 07:53:00,1.274,1.274,1.2737,1.27375,66400000.0
2009-12-02 07:54:00,1.27385,1.2741,1.2737,1.27375,163900000.0
2009-12-02 07:55:00,1.27375,1.27375,1.27375,1.27375,2000000.0
2009-12-02 07:56:00,1.27375,1.27375,1.27375,1.27375,29000000.0
2009-12-02 07:57:00,1.27375,1.27375,1.27375,1.27375,26000000.0
2009-12-02 07:58:00,1.27375,1.2738,1.2737,1.27375,30000000.0
2009-12-02 07:59:00,1.27375,1.27405,1.27375,1.27375,242100000.0
2009-12-02 08:00:00,1.2738,1.27395,1.27365,1.27375,38000000.0
2009-12-02 08:01:00,1.27375,1.27375,1.27375,1.27375,9000000.0
2009-12-02 08:02:00,1.27375,1.27405,1.27375,1.27395,73700000.0
2009-12-02 08:03:00,1.274,1.27415,1.2739,1.27415,47300000.0
2009-12-02 08:04:00,1.2741,1.2742,1.2741,1.2741,17000000.0
2009-12-02 08:05:00,1.2741,1.27425,1.27375,1.27415,67600000.0
2009-12-02 08:06:00,1.2742,1.27465,1.2741,1.27465,63900000.0
2009-12-02 08:07:00,1.27465,1.27465,1.27465,1.27465,6500000.0
2009-12-02 08:08:00,1.27465,1.27465,1.27415,1.27465,26100000.0
2009-12-02 08:09:00,1.27465,1.27465,1.27415,1.27465,70400000.0
2009-12-02 08:10:00,1.27465,1.27465,1.27465,1.27465,35000000.0
2009-12-02 08:11:00,1.27465,1.27465,1.27465,1.27465,8000000.0
2009-12-02 08:12:00,1.27465,1.27465,1.27465,1.27465,12000000.0
2009-12-02 08:13:00,1.27465,1.27465,1.27465,1.27465,14000000.0
2009-12-02 08:14:00,1.27465,1.27465,1.2743,1.27465,13000000.0
2009-12-02 08:15:00,1.27465,1.27465,1.27465,1.27465,5000000.0
2009-12-02 08:16:00,1.27465,1.27465,1.27465,1.27465,3000000.0
2009-12-02 08:17:00,1.27465,1.27465,1.27465,1.27465,17000000.0
2009-12-02 08:18:00,1.27465,1.27465,1.27465,1.27465,20000000.0
2009-12-02 08:19:00,1.27465,1.27465,1.27395,1.2744,31900000.0
2009-12-02 08:20:00,1.27435,1.27445,1.2742,1.27445,74300000.0
2009-12-02 08:21:00,1.2744,1.27455,1.2742,1.27435,40700000.0
2009-12-02 08:22:00,1.27435,1.2745,1.2743,1.2744,18000000.0
2009-12-02 08:23:00,1.27435,1.27435,1.2741,1.2742,13600000.0
2009-12-02 08:24:00,1.2743,1.27435,1.2739,1.2739,29400000.0
2009-12-02 08:25:00,1.274,1.2744,1.27385,1.2743,137400000.0
2009-12-02 08:26:00,1.2743,1.2743,1.27375,1.2742,32900000.0
2009-12-02 08:27:00,1.2743,1.27445,1.27425,1.27445,45300000.0
2009-12-02 08:28:00,1.2744,1.2747,1.27435,1.27455,79200000.0
2009-12-02 08:29:00,1.2745,1.2745,1.2741,1.2742,40300000.0
2009-12-02 08:30:00,1.27425,1.2743,1.2742,1.2743,34200000.0
2009-12-02 08:31:00,1.27425,1.27445,1.27415,1.27445,17000000.0
2009-12-02 08:32:00,1.27445,1.27445,1.27415,1.27435,50700000.0
2009-12-02 08:33:00,1.27415,1.2744,1.2741,1.27425,72900000.0
2009-12-02 08:34:00,1.27415,1.27445,1.27405,1.27445,99100000.0
2009-12-02 08:35:00,1.2745,1.27465,1.2744,1.2745,44400000.0
2009-12-02 08:36:00,1.27445,1.2747,1.2744,1.2746,64900000.0
2009-12-02 08:37:00,1.2745,1.2747,1.2745,1.27455,23300000.0
2009-12-02 08:38:00,1.27455,1.2746,1.2742,1.2743,18000000.0
2009-12-02 08:39:00,1.27435,1.2744,1.27435,1.2744,12000000.0
2009-12-02 08:40:00,1.27445,1.2747,1.27445,1.27465,17700000.0
2009-12-02 08:41:00,1.27465,1.2748,1.27465,1.2748,18000000.0
2009-12-02 08:42:00,1.2748,1.2748,1.2747,1.2747,2600000.0
2009-12-02 08:43:00,1.27475,1.2748,1.27455,1.27455,9000000.0
2009-12-02 08:44:00,1.27455,1.27465,1.27455,1.2746,10000000.0
2009-12-02 08:45:00,1.2747,1.2747,1.27445,1.2746,34200000.0
2009-12-02 08:46:00,1.27455,1.27465,1.2743,1.2743,16600000.0
2009-12-02 08:47:00,1.27435,1.2745,1.27415,1.27435,41900000.0
2009-12-02 08:48:00,1.2743,1.2744,1.2743,1.2744,11000000.0
2009-12-02 08:49:00,1.27435,1.27445,1.2743,1.2743,8000000.0
2009-12-02 08:50:00,1.2743,1.27445,1.2741,1.2741,38100000.0
2009-12-02 08:51:00,1.2741,1.2743,1.274,1.27415,50300000.0
2009-12-02 08:52:00,1.2741,1.27445,1.274,1.2742,163800000.0
2009-12-02 08:53:00,1.27425,1.27435,1.2738,1.2739,69500000.0
2009-12-02 08:54:00,1.2738,1.2739,1.27375,1.27375,48300000.0
2009-12-02 08:55:00,1.27375,1.27375,1.27375,1.27375,25000000.0
2009-12-02 08:56:00,1.27375,1.27375,1.27375,1.27375,9000000.0
2009-12-02 08:57:00,1.27375,1.27375,1.27375,1.27375,14000000.0
2009-12-02 08:58:00,1.27375,1.2738,1.27375,1.27375,33400000.0
2009-12-02 08:59:00,1.27375,1.27375,1.27365,1.27375,28600000.0
2009-12-02 09:00:00,1.27375,1.27375,1.27365,1.27375,16300000.0
2009-12-02 09:01:00,1.27375,1.2739,1.2737,1.27385,32100000.0
2009-12-02 09:02:00,1.274,1.27445,1.274,1.27425,110799999.0
2009-12-02 09:03:00,1.27425,1.27445,1.2742,1.27445,52400000.0
2009-12-02 09:04:00,1.27455,1.2747,1.2738,1.2742,221300000.0
2009-12-02 09:05:00,1.2743,1.2743,1.274,1.27415,81000000.0
2009-12-02 09:06:00,1.27405,1.27435,1.27375,1.2743,147999999.0
2009-12-02 09:07:00,1.2743,1.2748,1.2741,1.27415,425799999.0
2009-12-02 09:08:00,1.2742,1.2744,1.2742,1.2744,12000000.0
2009-12-02 09:09:00,1.2744,1.2747,1.2741,1.27415,137899999.0
2009-12-02 09:10:00,1.27415,1.275,1.27385,1.2744,590699997.0
2009-12-02 09:11:00,1.27445,1.27455,1.2743,1.27445,192799999.0
2009-12-02 09:12:00,1.27445,1.27455,1.2743,1.2744,137899999.0
2009-12-02 09:13:00,1.27435,1.2744,1.2738,1.2739,205299997.0
2009-12-02 09:14:00,1.2739,1.274,1.2738,1.2738,8000000.0
2009-12-02 09:15:00,1.27385,1.2744,1.2738,1.2743,90900000.0
2009-12-02 09:16:00,1.2743,1.27445,1.27375,1.27425,58300000.0
2009-12-02 09:17:00,1.27425,1.2745,1.2742,1.27435,46000000.0
2009-12-02 09:18:00,1.2743,1.2744,1.2739,1.2744,115300000.0
2009-12-02 09:19:00,1.27445,1.27445,1.2738,1.27415,82800000.0
2009-12-02 09:20:00,1.27415,1.2742,1.274,1.27415,201100000.0
2009-12-02 09:21:00,1.2741,1.27415,1.27375,1.27375,151600000.0
2009-12-02 09:22:00,1.27385,1.2741,1.27375,1.27385,161200000.0
2009-12-02 09:23:00,1.2739,1.2739,1.27375,1.27375,56500000.0
2009-12-02 09:24:00,1.2738,1.27405,1.2737,1.27405,211200000.0
2009-12-02 09:25:00,1.27395,1.27425,1.27375,1.27425,211199999.0
2009-12-02 09:26:00,1.27425,1.27435,1.27375,1.27385,136800000.0
2009-12-02 09:27:00,1.27385,1.27405,1.2737,1.27405,276100000.0
2009-12-02 09:28:00,1.27405,1.27405,1.27375,1.27375,129300000.0
2009-12-02 09:29:00,1.27375,1.2739,1.27375,1.27375,80100000.0
2009-12-02 09:30:00,1.27375,1.2742,1.27375,1.2742,140800000.0
2009-12-02 09:31:00,1.27425,1.27435,1.27365,1.27375,146000000.0
2009-12-02 09:32:00,1.27375,1.27385,1.27375,1.27375,65100000.0
2009-12-02 09:33:00,1.27375,1.27385,1.27375,1.27375,54200000.0
2009-12-02 09:34:00,1.27375,1.27375,1.27375,1.27375,9000000.0
2009-12-02 09:35:00,1.27375,1.27375,1.27375,1.27375,17000000.0
2009-12-02 09:36:00,1.27375,1.27375,1.2733,1.27335,236000001.0
2009-12-02 09:37:00,1.27335,1.2744,1.27335,1.27425,234900000.0
2009-12-02 09:38:00,1.27425,1.2743,1.27335,1.2737,209900000.0
2009-12-02 09:39:00,1.2737,1.2738,1.27345,1.27355,332899999.0
2009-12-02 09:40:00,1.27355,1.27385,1.27345,1.2737,197200000.0
2009-12-02 09:41:00,1.2737,1.27395,1.27345,1.27365,198000000.0
2009-12-02 09:42:00,1.2736,1.2736,1.27335,1.2735,56200000.0
2009-12-02 09:43:00,1.27355,1.27395,1.27345,1.2735,268900000.0
2009-12-02 09:44:00,1.2735,1.27395,1.2735,1.27365,269100000.0
2009-12-02 09:45:00,1.27355,1.27385,1.27335,1.27345,150100000.0
2009-12-02 09:46:00,1.2734,1.2736,1.27335,1.27345,131300000.0
2009-12-02 09:47:00,1.27345,1.27365,1.27325,1.2734,374499999.0
2009-12-02 09:48:00,1.2734,1.27365,1.2733,1.27345,237300000.0
2009-12-02 09:49:00,1.27355,1.27405,1.27355,1.27405,291600000.0
2009-12-02 09:50:00,1.274,1.27405,1.2737,1.2738,136100000.0
2009-12-02 09:51:00,1.27375,1.2739,1.2732,1.27335,228500000.0
2009-12-02 09:52:00,1.27335,1.2736,1.27335,1.27335,72000000.0
2009-12-02 09:53:00,1.27335,1.27335,1.27335,1.27335,26000000.0
2009-12-02 09:54:00,1.27335,1.27345,1.27325,1.27325,55900000.0
2009-12-02 09:55:00,1.27325,1.2733,1.27315,1.27325,51000000.0
2009-12-02 09:56:00,1.27325,1.27325,1.27325,1.27325,25000000.0
2009-12-02 09:57:00,1.27325,1.27325,1.27325,1.27325,27000000.0
2009-12-02 09:58:00,1.27325,1.27325,1.27315,1.27315,76000000.0
2009-12-02 09:59:00,1.27315,1.27315,1.27275,1.27275,60600000.0
2009-12-02 10:00:00,1.27275,1.27285,1.27245,1.27285,132100000.0
2009-12-02 10:01:00,1.27275,1.27305,1.27265,1.27295,227200000.0
2009-12-02 10:02:00,1.273,1.27325,1.2729,1.2732,85800000.0
2009-12-02 10:03:00,1.2732,1.2734,1.2729,1.2733,490500000.0
2009-12-02 10:04:00,1.27335,1.27375,1.27325,1.27335,269100000.0
2009-12-02 10:05:00,1.27335,1.2742,1.27335,1.27355,396100000.0
2009-12-02 10:06:00,1.2737,1.2742,1.2737,1.27375,239800000.0
2009-12-02 10:07:00,1.27375,1.2741,1.2736,1.2739,232900000.0
2009-12-02 10:08:00,1.2739,1.2741,1.2738,1.27385,125500000.0
2009-12-02 10:09:00,1.2739,1.2741,1.27365,1.2738,184300000.0
2009-12-02 10:10:00,1.2738,1.27385,1.27365,1.27385,104400000.0
2009-12-02 10:11:00,1.2739,1.27405,1.27385,1.274,33600000.0
2009-12-02 10:12:00,1.27405,1.27425,1.27375,1.274,159400000.0
2009-12-02 10:13:00,1.27405,1.27425,1.2738,1.2742,192600000.0
2009-12-02 10:14:00,1.27435,1.27455,1.27395,1.27455,394200000.0
2009-12-02 10:15:00,1.27445,1.2746,1.2742,1.2742,139400000.0
2009-12-02 10:16:00,1.2742,1.2743,1.2741,1.27415,56500000.0
2009-12-02 10:17:00,1.27415,1.2742,1.27385,1.2742,167100000.0
2009-12-02 10:18:00,1.2743,1.2743,1.27405,1.2742,63100000.0
2009-12-02 10:19:00,1.27415,1.27435,1.274,1.2742,174400000.0
2009-12-02 10:20:00,1.2742,1.27445,1.2739,1.274,248999999.0
2009-12-02 10:21:00,1.27395,1.2741,1.27365,1.2737,301300000.0
2009-12-02 10:22:00,1.2737,1.2738,1.27355,1.2736,170200000.0
2009-12-02 10:23:00,1.2736,1.27365,1.2736,1.2736,32000000.0
2009-12-02 10:24:00,1.2736,1.2736,1.27275,1.2733,279300000.0
2009-12-02 10:25:00,1.2732,1.27385,1.27315,1.27315,292400000.0
2009-12-02 10:26:00,1.2734,1.27395,1.2733,1.2734,213900000.0
2009-12-02 10:27:00,1.2733,1.27415,1.2733,1.27385,261200000.0
2009-12-02 10:28:00,1.27385,1.2741,1.2737,1.27385,146500000.0
2009-12-02 10:29:00,1.27385,1.2742,1.27375,1.27395,261300000.0
2009-12-02 10:30:00,1.27395,1.2741,1.27365,1.2741,460000000.0
2009-12-02 10:31:00,1.2741,1.2743,1.27395,1.2741,228200000.0
2009-12-02 10:32:00,1.2742,1.27435,1.2739,1.2739,146400000.0
2009-12-02 10:33:00,1.2739,1.2742,1.2738,1.27395,96200000.0
2009-12-02 10:34:00,1.27385,1.2739,1.2735,1.27385,204200000.0
2009-12-02 10:35:00,1.27375,1.2738,1.2735,1.2736,189500000.0
2009-12-02 10:36:00,1.2736,1.2739,1.27355,1.27355,124600000.0
2009-12-02 10:37:00,1.2735,1.27365,1.27335,1.27355,104300000.0
2009-12-02 10:38:00,1.27355,1.27375,1.27355,1.27355,172400000.0
2009-12-02 10:39:00,1.27355,1.2738,1.27345,1.2736,61400000.0
2009-12-02 10:40:00,1.2734,1.2736,1.2733,1.2734,179600000.0
2009-12-02 10:41:00,1.2734,1.27365,1.2733,1.27365,145400000.0
2009-12-02 10:42:00,1.27375,1.27385,1.27365,1.27375,44400000.0
2009-12-02 10:43:00,1.27375,1.274,1.27335,1.2738,257300000.0
2009-12-02 10:44:00,1.2738,1.2738,1.27335,1.27335,123300000.0
2009-12-02 10:45:00,1.2733,1.27335,1.2729,1.273,158200000.0
2009-12-02 10:46:00,1.273,1.2731,1.2728,1.27305,171200000.0
2009-12-02 10:47:00,1.27305,1.27305,1.27285,1.2729,174500000.0
2009-12-02 10:48:00,1.2729,1.2731,1.27285,1.273,121900000.0
2009-12-02 10:49:00,1.27305,1.2731,1.2726,1.27285,75700000.0
2009-12-02 10:50:00,1.27285,1.2729,1.27265,1.2729,73200000.0
2009-12-02 10:51:00,1.27295,1.2731,1.2729,1.27295,85600000.0
2009-12-02 10:52:00,1.2729,1.27345,1.2729,1.27325,159100000.0
2009-12-02 10:53:00,1.27335,1.2736,1.2731,1.2731,187400000.0
2009-12-02 10:54:00,1.2731,1.2734,1.2729,1.2734,221600000.0
2009-12-02 10:55:00,1.2734,1.2736,1.2731,1.27315,89300000.0
2009-12-02 10:56:00,1.2731,1.2732,1.27275,1.27285,230000000.0
2009-12-02 10:57:00,1.27285,1.273,1.27265,1.273,128400000.0
2009-12-02 10:58:00,1.273,1.2731,1.27285,1.2731,115800000.0
2009-12-02 10:59:00,1.273,1.2731,1.2728,1.2731,33500000.0
2009-12-02 11:00:00,1.27315,1.2734,1.2731,1.27325,47600000.0
2009-12-02 11:01:00,1.27325,1.27345,1.27325,1.2734,304800000.0
2009-12-02 11:02:00,1.2734,1.2735,1.2729,1.27295,62200000.0
2009-12-02 11:03:00,1.27295,1.27305,1.2727,1.27275,79000000.0
2009-12-02 11:04:00,1.2727,1.27305,1.27265,1.27275,133700000.0
2009-12-02 11:05:00,1.2727,1.27305,1.27255,1.27295,92300000.0
2009-12-02 11:06:00,1.27295,1.273,1.2728,1.27285,108300000.0
2009-12-02 11:07:00,1.27285,1.27315,1.27275,1.27315,169900000.0
2009-12-02 11:08:00,1.27325,1.2736,1.2731,1.27325,87700000.0
2009-12-02 11:09:00,1.2732,1.2735,1.2732,1.27345,104700000.0
2009-12-02 11:10:00,1.2734,1.2735,1.2733,1.2733,69700000.0
2009-12-02 11:11:00,1.27335,1.2736,1.27325,1.2733,118500000.0
2009-12-02 11:12:00,1.2733,1.27335,1.2729,1.27325,134600000.0
2009-12-02 11:13:00,1.27305,1.2732,1.2728,1.2732,59800000.0
2009-12-02 11:14:00,1.2732,1.27325,1.27305,1.2732,40000000.0
2009-12-02 11:15:00,1.2732,1.27325,1.27275,1.27285,66800000.0
2009-12-02 11:16:00,1.27305,1.2732,1.2729,1.27295,32300000.0
2009-12-02 11:17:00,1.27295,1.2731,1.27285,1.27305,39300000.0
2009-12-02 11:18:00,1.27295,1.2732,1.2728,1.273,72300000.0
2009-12-02 11:19:00,1.27295,1.27295,1.27275,1.27285,42800000.0
2009-12-02 11:20:00,1.2728,1.27285,1.27255,1.27255,44200000.0
2009-12-02 11:21:00,1.27255,1.2728,1.2725,1.2728,156800000.0
2009-12-02 11:22:00,1.27275,1.27305,1.2725,1.2728,288200000.0
2009-12-02 11:23:00,1.27275,1.27285,1.27275,1.27285,39400000.0
2009-12-02 11:24:00,1.27295,1.27295,1.27275,1.27285,26500000.0
2009-12-02 11:25:00,1.27285,1.27295,1.27275,1.2728,81900000.0
2009-12-02 11:26:00,1.2728,1.2728,1.27255,1.27255,76600000.0
2009-12-02 11:27:00,1.27255,1.27305,1.27255,1.27255,113900000.0
2009-12-02 11:28:00,1.27255,1.2727,1.2725,1.27255,61400000.0
2009-12-02 11:29:00,1.27255,1.27285,1.27255,1.27265,130400000.0
2009-12-02 11:30:00,1.2726,1.27295,1.27255,1.27295,96700000.0
2009-12-02 11:31:00,1.27295,1.27305,1.27285,1.273,52300000.0
2009-12-02 11:32:00,1.2731,1.2731,1.2728,1.2729,24600000.0
2009-12-02 11:33:00,1.27295,1.27295,1.2725,1.27255,46300000.0
2009-12-02 11:34:00,1.27255,1.27285,1.27255,1.27275,77700000.0
2009-12-02 11:35:00,1.27285,1.27315,1.27275,1.27295,89300000.0
2009-12-02 11:36:00,1.2729,1.27335,1.2729,1.27325,54200000.0
2009-12-02 11:37:00,1.27325,1.27345,1.2731,1.27315,120100000.0
2009-12-02 11:38:00,1.2732,1.27325,1.273,1.27315,153600000.0
2009-12-02 11:39:00,1.2731,1.2732,1.27305,1.2731,69000000.0
2009-12-02 11:40:00,1.2731,1.27325,1.27285,1.27305,85400000.0
2009-12-02 11:41:00,1.27305,1.2732,1.27295,1.2732,40000000.0
2009-12-02 11:42:00,1.2731,1.2732,1.2729,1.27315,44100000.0
2009-12-02 11:43:00,1.27305,1.27305,1.27285,1.2729,29700000.0
2009-12-02 11:44:00,1.2729,1.2732,1.2729,1.2732,128100000.0
2009-12-02 11:45:00,1.27315,1.27335,1.2731,1.27335,47900000.0
2009-12-02 11:46:00,1.27335,1.2736,1.27325,1.2736,65700000.0
2009-12-02 11:47:00,1.2735,1.27355,1.2731,1.2732,73500000.0
2009-12-02 11:48:00,1.27315,1.27355,1.27305,1.27345,209300000.0
2009-12-02 11:49:00,1.2734,1.2734,1.2733,1.2734,52300000.0
2009-12-02 11:50:00,1.2734,1.2736,1.27325,1.2735,116100000.0
2009-12-02 11:51:00,1.2735,1.2737,1.2731,1.27345,150800000.0
2009-12-02 11:52:00,1.27345,1.27405,1.27335,1.27365,323800000.0
2009-12-02 11:53:00,1.27375,1.2743,1.27335,1.27405,560600000.0
2009-12-02 11:54:00,1.27405,1.2744,1.27365,1.2739,132100000.0
2009-12-02 11:55:00,1.2738,1.27425,1.27375,1.27415,168900000.0
2009-12-02 11:56:00,1.27405,1.2745,1.27395,1.27425,239300000.0
2009-12-02 11:57:00,1.27435,1.27455,1.2741,1.27455,113700000.0
2009-12-02 11:58:00,1.27435,1.2745,1.2742,1.27425,16000000.0
2009-12-02 11:59:00,1.27425,1.27455,1.2741,1.27425,148999999.0
2009-12-02 12:00:00,1.2742,1.2746,1.27405,1.27415,177700000.0
2009-12-02 12:01:00,1.2742,1.27445,1.2741,1.2743,81000000.0
2009-12-02 12:02:00,1.2743,1.2743,1.27405,1.27415,57400000.0
2009-12-02 12:03:00,1.27415,1.2742,1.2741,1.2741,28900000.0
2009-12-02 12:04:00,1.2741,1.27425,1.27385,1.274,252600000.0
2009-12-02 12:05:00,1.27395,1.27455,1.27385,1.2744,348899999.0
2009-12-02 12:06:00,1.2744,1.2744,1.2741,1.2742,101000000.0
2009-12-02 12:07:00,1.2743,1.2746,1.2739,1.2742,81600000.0
2009-12-02 12:08:00,1.2741,1.2744,1.274,1.2742,69600000.0
2009-12-02 12:09:00,1.2743,1.27445,1.27415,1.27445,39200000.0
2009-12-02 12:10:00,1.2743,1.2745,1.2741,1.27415,272700000.0
2009-12-02 12:11:00,1.2741,1.27465,1.2741,1.27465,57800000.0
2009-12-02 12:12:00,1.27445,1.27445,1.2743,1.27435,21800000.0
2009-12-02 12:13:00,1.27425,1.2747,1.27415,1.2744,226900000.0
2009-12-02 12:14:00,1.27445,1.2747,1.27425,1.2745,127800000.0
2009-12-02 12:15:00,1.27465,1.27485,1.2741,1.27415,216600000.0
2009-12-02 12:16:00,1.2742,1.27435,1.27415,1.27425,146500000.0
2009-12-02 12:17:00,1.27425,1.27455,1.2741,1.27455,166299998.0
2009-12-02 12:18:00,1.27435,1.2744,1.27405,1.2741,99400000.0
2009-12-02 12:19:00,1.2741,1.2741,1.2737,1.2739,168000000.0
2009-12-02 12:20:00,1.27395,1.27405,1.27365,1.27385,190799999.0
2009-12-02 12:21:00,1.2738,1.27405,1.2738,1.27385,59400000.0
2009-12-02 12:22:00,1.2739,1.27395,1.2738,1.2738,46100000.0
2009-12-02 12:23:00,1.2738,1.2741,1.2738,1.2738,29600000.0
2009-12-02 12:24:00,1.2738,1.27385,1.27345,1.27355,73700000.0
2009-12-02 12:25:00,1.27375,1.27375,1.27345,1.2736,36200000.0
2009-12-02 12:26:00,1.27365,1.27385,1.27345,1.27355,88600000.0
2009-12-02 12:27:00,1.27365,1.27365,1.27325,1.27355,127700000.0
2009-12-02 12:28:00,1.27355,1.27355,1.27335,1.27345,48300000.0
2009-12-02 12:29:00,1.27355,1.27355,1.27335,1.27345,19200000.0
2009-12-02 12:30:00,1.27355,1.2736,1.27345,1.27355,36600000.0
2009-12-02 12:31:00,1.27355,1.2738,1.27355,1.27365,58100000.0
2009-12-02 12:32:00,1.27365,1.27365,1.27355,1.27355,17900000.0
2009-12-02 12:33:00,1.27355,1.27365,1.27355,1.27355,26000000.0
2009-12-02 12:34:00,1.27365,1.27375,1.2735,1.27365,46200000.0
2009-12-02 12:35:00,1.27365,1.27385,1.27365,1.2738,33800000.0
2009-12-02 12:36:00,1.2738,1.2741,1.2738,1.274,81800000.0
2009-12-02 12:37:00,1.274,1.27415,1.274,1.27405,37500000.0
2009-12-02 12:38:00,1.27405,1.2741,1.27365,1.27385,93600000.0
2009-12-02 12:39:00,1.27385,1.27395,1.2737,1.27395,72100000.0
2009-12-02 12:40:00,1.27395,1.27395,1.2737,1.27375,51400000.0
2009-12-02 12:41:00,1.27375,1.27385,1.27365,1.27375,18000000.0
2009-12-02 12:42:00,1.27385,1.27385,1.27375,1.27385,9600000.0
2009-12-02 12:43:00,1.2738,1.2741,1.27355,1.2736,106400000.0
2009-12-02 12:44:00,1.2736,1.2737,1.2735,1.2736,55200000.0
2009-12-02 12:45:00,1.27355,1.2736,1.27355,1.2736,16800000.0
2009-12-02 12:46:00,1.2736,1.27405,1.27345,1.27355,60100000.0
2009-12-02 12:47:00,1.27365,1.27365,1.27335,1.27365,95000000.0
2009-12-02 12:48:00,1.2738,1.2739,1.27355,1.27365,112800000.0
2009-12-02 12:49:00,1.27365,1.27385,1.27365,1.27375,115300000.0
2009-12-02 12:50:00,1.27375,1.27405,1.27345,1.2737,124400000.0
2009-12-02 12:51:00,1.27365,1.27385,1.27365,1.27375,65800000.0
2009-12-02 12:52:00,1.27375,1.27385,1.27375,1.27385,22400000.0
2009-12-02 12:53:00,1.27405,1.27415,1.2739,1.27395,35200000.0
2009-12-02 12:54:00,1.27395,1.27405,1.2736,1.27405,60900000.0
2009-12-02 12:55:00,1.27365,1.2741,1.27345,1.27355,163800000.0
2009-12-02 12:56:00,1.27355,1.27375,1.27335,1.27355,125600000.0
2009-12-02 12:57:00,1.27355,1.27375,1.27345,1.27345,54900000.0
2009-12-02 12:58:00,1.2736,1.2737,1.2733,1.27365,126200000.0
2009-12-02 12:59:00,1.27365,1.27375,1.27325,1.27335,238900000.0
2009-12-02 13:00:00,1.2734,1.27375,1.2732,1.27365,162500000.0
2009-12-02 13:01:00,1.27365,1.27385,1.2736,1.27375,134900000.0
2009-12-02 13:02:00,1.27365,1.27385,1.27345,1.27355,144600000.0
2009-12-02 13:03:00,1.27355,1.27375,1.27345,1.27365,233400000.0
2009-12-02 13:04:00,1.2738,1.27385,1.27325,1.27335,148900000.0
2009-12-02 13:05:00,1.27335,1.2737,1.27315,1.2737,128900000.0
2009-12-02 13:06:00,1.2737,1.27375,1.2731,1.27365,201100000.0
2009-12-02 13:07:00,1.27355,1.27365,1.2732,1.27335,171200000.0
2009-12-02 13:08:00,1.27335,1.27355,1.27325,1.2735,156900000.0
2009-12-02 13:09:00,1.27355,1.2737,1.2734,1.2736,173600000.0
2009-12-02 13:10:00,1.27365,1.27405,1.27355,1.2737,127300000.0
2009-12-02 13:11:00,1.27375,1.27385,1.27355,1.2737,44800000.0
2009-12-02 13:12:00,1.2737,1.2738,1.2734,1.2734,123500000.0
2009-12-02 13:13:00,1.27345,1.2737,1.2734,1.27345,253000000.0
2009-12-02 13:14:00,1.2735,1.27355,1.27335,1.27335,69700000.0
2009-12-02 13:15:00,1.27335,1.27365,1.27325,1.27355,87800000.0
2009-12-02 13:16:00,1.27355,1.27365,1.2734,1.27345,50400000.0
2009-12-02 13:17:00,1.27345,1.2739,1.2734,1.27355,70000000.0
2009-12-02 13:18:00,1.27355,1.2739,1.27345,1.27355,180700000.0
2009-12-02 13:19:00,1.27355,1.27355,1.27345,1.27355,46500000.0
2009-12-02 13:20:00,1.2735,1.27385,1.2735,1.2735,68000000.0
2009-12-02 13:21:00,1.2735,1.2735,1.27345,1.27345,21100000.0
2009-12-02 13:22:00,1.27345,1.2735,1.27335,1.27345,66100000.0
2009-12-02 13:23:00,1.27345,1.27365,1.27325,1.27355,176000000.0
2009-12-02 13:24:00,1.27355,1.2741,1.2735,1.27375,320500000.0
2009-12-02 13:25:00,1.27375,1.27405,1.2736,1.274,77400000.0
2009-12-02 13:26:00,1.274,1.27425,1.27375,1.274,118800000.0
2009-12-02 13:27:00,1.274,1.2741,1.2735,1.2737,53800000.0
2009-12-02 13:28:00,1.2738,1.2739,1.27345,1.27365,77300000.0
2009-12-02 13:29:00,1.27365,1.27365,1.2733,1.2734,23300000.0
2009-12-02 13:30:00,1.2734,1.27355,1.2732,1.27355,103100000.0
2009-12-02 13:31:00,1.27355,1.27385,1.27355,1.27385,23600000.0
2009-12-02 13:32:00,1.2738,1.27385,1.27365,1.27365,36800000.0
2009-12-02 13:33:00,1.27365,1.27375,1.2733,1.27365,74000000.0
2009-12-02 13:34:00,1.27365,1.27405,1.27355,1.27375,119800000.0
2009-12-02 13:35:00,1.2737,1.2739,1.27365,1.2737,96800000.0
2009-12-02 13:36:00,1.27365,1.27385,1.27355,1.2736,96200000.0
2009-12-02 13:37:00,1.2736,1.27375,1.2736,1.27375,76900000.0
2009-12-02 13:38:00,1.27365,1.2738,1.27345,1.2738,77600000.0
2009-12-02 13:39:00,1.27375,1.274,1.27335,1.27365,122000000.0
2009-12-02 13:40:00,1.2736,1.27405,1.2736,1.27375,125000000.0
2009-12-02 13:41:00,1.2737,1.27375,1.27365,1.27365,33500000.0
2009-12-02 13:42:00,1.27365,1.27365,1.27355,1.27355,26500000.0
2009-12-02 13:43:00,1.27355,1.27355,1.2735,1.27355,37200000.0
2009-12-02 13:44:00,1.2736,1.2742,1.2735,1.2741,143400000.0
2009-12-02 13:45:00,1.2742,1.27425,1.2738,1.2741,122100000.0
2009-12-02 13:46:00,1.2742,1.27435,1.2739,1.27405,167500000.0
2009-12-02 13:47:00,1.2741,1.27415,1.274,1.2741,134700000.0
2009-12-02 13:48:00,1.27405,1.2743,1.27405,1.27425,41200000.0
2009-12-02 13:49:00,1.27435,1.2747,1.27425,1.2746,174300000.0
2009-12-02 13:50:00,1.2746,1.275,1.2745,1.27465,133300000.0
2009-12-02 13:51:00,1.2747,1.2748,1.2745,1.2747,174400000.0
2009-12-02 13:52:00,1.2747,1.2747,1.2745,1.2746,22200000.0
2009-12-02 13:53:00,1.27455,1.27465,1.2743,1.2745,49000000.0
2009-12-02 13:54:00,1.2745,1.2749,1.2743,1.2746,155000000.0
2009-12-02 13:55:00,1.27455,1.27455,1.27415,1.27435,82600000.0
2009-12-02 13:56:00,1.27435,1.27465,1.27425,1.2746,138800000.0
2009-12-02 13:57:00,1.2747,1.2748,1.2747,1.2747,27700000.0
2009-12-02 13:58:00,1.2747,1.275,1.2745,1.2746,211500000.0
2009-12-02 13:59:00,1.2747,1.2749,1.2747,1.2749,106600000.0
2009-12-02 14:00:00,1.2749,1.2751,1.2747,1.27485,230600000.0
2009-12-02 14:01:00,1.27485,1.27505,1.27485,1.27505,23000000.0
2009-12-02 14:02:00,1.2751,1.2751,1.27505,1.27505,5000000.0
2009-12-02 14:03:00,1.27495,1.27505,1.27495,1.27505,20500000.0
2009-12-02 14:04:00,1.27505,1.2754,1.2749,1.2752,160100000.0
2009-12-02 14:05:00,1.27515,1.2755,1.27495,1.2751,345800000.0
2009-12-02 14:06:00,1.2751,1.27545,1.27485,1.27525,318100000.0
2009-12-02 14:07:00,1.27525,1.27535,1.2752,1.27535,17600000.0
2009-12-02 14:08:00,1.27535,1.2755,1.27525,1.2754,56200000.0
2009-12-02 14:09:00,1.2754,1.27545,1.2753,1.2754,64100000.0
2009-12-02 14:10:00,1.27535,1.27545,1.27535,1.27545,44500000.0
2009-12-02 14:11:00,1.27555,1.27565,1.2755,1.27565,31800000.0
2009-12-02 14:12:00,1.27462,1.27556,1.27462,1.27509,168900000.0
2009-12-02 14:13:00,1.2757,1.2757,1.2752,1.27535,130800000.0
2009-12-02 14:14:00,1.2753,1.2757,1.27525,1.2755,49000000.0
2009-12-02 14:15:00,1.2755,1.2755,1.27515,1.27515,195600000.0
2009-12-02 14:16:00,1.2752,1.27535,1.27515,1.27525,52200000.0
2009-12-02 14:17:00,1.27525,1.27545,1.27515,1.27545,39400000.0
2009-12-02 14:18:00,1.27545,1.27595,1.27545,1.27565,48400000.0
2009-12-02 14:19:00,1.27565,1.27575,1.2754,1.27555,34600000.0
2009-12-02 14:20:00,1.27545,1.27545,1.27535,1.27545,24400000.0
2009-12-02 14:21:00,1.27535,1.27545,1.27535,1.27545,6400000.0
2009-12-02 14:22:00,1.27555,1.27565,1.27545,1.27545,19200000.0
2009-12-02 14:23:00,1.27545,1.27555,1.275,1.27525,69600000.0
2009-12-02 14:24:00,1.27525,1.27545,1.27485,1.27515,90500000.0
2009-12-02 14:25:00,1.27505,1.27505,1.27495,1.27505,24000000.0
2009-12-02 14:26:00,1.27505,1.27525,1.27505,1.27525,17700000.0
2009-12-02 14:27:00,1.27525,1.27545,1.27515,1.27515,39200000.0
2009-12-02 14:28:00,1.27515,1.27515,1.27505,1.27505,45600000.0
2009-12-02 14:29:00,1.27515,1.27555,1.2751,1.27535,38500000.0
2009-12-02 14:30:00,1.27535,1.27545,1.27505,1.27505,65600000.0
2009-12-02 14:31:00,1.27515,1.27555,1.27505,1.27545,66400000.0
2009-12-02 14:32:00,1.27545,1.27545,1.27505,1.27515,56200000.0
2009-12-02 14:33:00,1.27505,1.27515,1.27495,1.27505,80800000.0
2009-12-02 14:34:00,1.27505,1.27525,1.275,1.27525,209900000.0
2009-12-02 14:35:00,1.27525,1.27525,1.27515,1.27525,32000000.0
2009-12-02 14:36:00,1.27515,1.27535,1.27515,1.27525,43200000.0
2009-12-02 14:37:00,1.27525,1.27545,1.27505,1.27505,93100000.0
2009-12-02 14:38:00,1.27505,1.2752,1.27495,1.275,120000000.0
2009-12-02 14:39:00,1.27495,1.27515,1.2749,1.27505,132900000.0
2009-12-02 14:40:00,1.27505,1.27535,1.275,1.27535,27200000.0
2009-12-02 14:41:00,1.27555,1.27585,1.27525,1.27555,213700000.0
2009-12-02 14:42:00,1.27545,1.27565,1.27545,1.27555,36100000.0
2009-12-02 14:43:00,1.2755,1.27565,1.27525,1.27545,228300000.0
2009-12-02 14:44:00,1.2757,1.2757,1.27545,1.2755,176000000.0
2009-12-02 14:45:00,1.27545,1.27565,1.2754,1.27555,132100000.0
2009-12-02 14:46:00,1.27565,1.27565,1.2754,1.27545,112000000.0
2009-12-02 14:47:00,1.27545,1.2756,1.2753,1.27535,131900000.0
2009-12-02 14:48:00,1.27525,1.27555,1.27515,1.2753,53400000.0
2009-12-02 14:49:00,1.27555,1.27565,1.2752,1.27545,63700000.0
2009-12-02 14:50:00,1.27545,1.27565,1.27505,1.27565,88400000.0
2009-12-02 14:51:00,1.27565,1.27565,1.27555,1.27555,52800000.0
2009-12-02 14:52:00,1.2756,1.2756,1.2754,1.27545,84600000.0
2009-12-02 14:53:00,1.27545,1.27605,1.27545,1.27595,60400000.0
2009-12-02 14:54:00,1.27585,1.27595,1.2758,1.2758,42200000.0
2009-12-02 14:55:00,1.2758,1.276,1.2757,1.27595,46800000.0
2009-12-02 14:56:00,1.27595,1.27595,1.27575,1.27585,75800000.0
2009-12-02 14:57:00,1.2759,1.276,1.27585,1.27595,27200000.0
2009-12-02 14:58:00,1.27595,1.27595,1.2753,1.27545,117200000.0
2009-12-02 14:59:00,1.2755,1.2757,1.2755,1.2757,57600000.0
2009-12-02 15:00:00,1.2757,1.27575,1.27525,1.27535,159100000.0
2009-12-02 15:01:00,1.27535,1.27555,1.27525,1.2753,127700000.0
2009-12-02 15:02:00,1.2754,1.2756,1.27535,1.2756,97800000.0
2009-12-02 15:03:00,1.2756,1.27565,1.2753,1.27545,102000000.0
2009-12-02 15:04:00,1.27545,1.27565,1.2754,1.2756,157100000.0
2009-12-02 15:05:00,1.27565,1.2757,1.27545,1.27545,119900000.0
2009-12-02 15:06:00,1.27545,1.27565,1.27545,1.27555,141200000.0
2009-12-02 15:07:00,1.27555,1.2756,1.2754,1.27555,190600000.0
2009-12-02 15:08:00,1.2755,1.27565,1.2754,1.2754,62300000.0
2009-12-02 15:09:00,1.2754,1.2755,1.27535,1.27535,80300000.0
2009-12-02 15:10:00,1.27535,1.2755,1.27535,1.27545,46000000.0
2009-12-02 15:11:00,1.27545,1.2755,1.27535,1.27535,46100000.0
2009-12-02 15:12:00,1.27535,1.27555,1.27535,1.27555,110700000.0
2009-12-02 15:13:00,1.2755,1.27565,1.27535,1.2756,158599999.0
2009-12-02 15:14:00,1.2756,1.2756,1.27515,1.2752,58200000.0
2009-12-02 15:15:00,1.27525,1.27565,1.2749,1.27535,503300000.0
2009-12-02 15:16:00,1.27535,1.27595,1.2753,1.2756,215900000.0
2009-12-02 15:17:00,1.27565,1.27565,1.27545,1.2755,203600000.0
2009-12-02 15:18:00,1.27545,1.27575,1.27545,1.27545,144300000.0
2009-12-02 15:19:00,1.27545,1.2757,1.2754,1.2757,116300000.0
2009-12-02 15:20:00,1.27565,1.27585,1.2754,1.27565,173800000.0
2009-12-02 15:21:00,1.27565,1.27585,1.27555,1.27585,184400000.0
2009-12-02 15:22:00,1.27595,1.27595,1.27555,1.2757,140600000.0
2009-12-02 15:23:00,1.27565,1.2758,1.2753,1.27535,60000000.0
2009-12-02 15:24:00,1.27535,1.27565,1.27525,1.2755,87800000.0
2009-12-02 15:25:00,1.2755,1.27575,1.27545,1.27575,112300000.0
2009-12-02 15:26:00,1.27575,1.27585,1.27565,1.27575,123200000.0
2009-12-02 15:27:00,1.27575,1.27575,1.2755,1.27575,197700000.0
2009-12-02 15:28:00,1.27565,1.2757,1.2755,1.27555,122900000.0
2009-12-02 15:29:00,1.2755,1.27565,1.27535,1.27535,57500000.0
2009-12-02 15:30:00,1.27535,1.27555,1.27525,1.27545,146500000.0
2009-12-02 15:31:00,1.2755,1.2759,1.2754,1.2758,171300000.0
2009-12-02 15:32:00,1.2758,1.2761,1.2757,1.27585,199700000.0
2009-12-02 15:33:00,1.27585,1.27605,1.27565,1.2758,268000000.0
2009-12-02 15:34:00,1.27575,1.27615,1.2757,1.27595,68600000.0
2009-12-02 15:35:00,1.27605,1.27635,1.2758,1.27615,195400000.0
2009-12-02 15:36:00,1.27615,1.27635,1.27595,1.27625,178400000.0
2009-12-02 15:37:00,1.27625,1.27675,1.27625,1.27625,174600000.0
2009-12-02 15:38:00,1.27625,1.2765,1.27605,1.2761,103100000.0
2009-12-02 15:39:00,1.2762,1.2764,1.27615,1.27625,117000000.0
2009-12-02 15:40:00,1.27635,1.27635,1.27605,1.27605,48300000.0
2009-12-02 15:41:00,1.27605,1.27625,1.27605,1.27625,91900000.0
2009-12-02 15:42:00,1.27625,1.2764,1.27585,1.2764,171800000.0
2009-12-02 15:43:00,1.27645,1.2765,1.27595,1.27615,166900000.0
2009-12-02 15:44:00,1.2761,1.2761,1.27585,1.276,156300000.0
2009-12-02 15:45:00,1.27605,1.27635,1.276,1.27615,124600000.0
2009-12-02 15:46:00,1.27615,1.2762,1.27575,1.27585,189600000.0
2009-12-02 15:47:00,1.27575,1.27595,1.27565,1.27585,86599999.0
2009-12-02 15:48:00,1.27585,1.2762,1.27575,1.27605,115200000.0
2009-12-02 15:49:00,1.27605,1.27655,1.27605,1.27655,67900000.0
2009-12-02 15:50:00,1.27645,1.27685,1.27625,1.27665,127800000.0
2009-12-02 15:51:00,1.27665,1.2771,1.27665,1.27675,165000000.0
2009-12-02 15:52:00,1.27675,1.27685,1.27655,1.2767,253500000.0
2009-12-02 15:53:00,1.2767,1.27675,1.27655,1.2766,143800000.0
2009-12-02 15:54:00,1.27655,1.27675,1.2764,1.2765,208100000.0
2009-12-02 15:55:00,1.2765,1.27665,1.2764,1.27645,294700000.0
2009-12-02 15:56:00,1.27655,1.2767,1.27635,1.2764,186600000.0
2009-12-02 15:57:00,1.2764,1.27645,1.27605,1.27605,133700000.0
2009-12-02 15:58:00,1.27605,1.27645,1.27605,1.2763,198100000.0
2009-12-02 15:59:00,1.2763,1.2764,1.27595,1.27595,186100000.0
2009-12-02 16:00:00,1.27585,1.27595,1.2749,1.27515,195600000.0
2009-12-02 16:01:00,1.27525,1.2754,1.27485,1.27515,81600000.0
2009-12-02 16:02:00,1.27505,1.2754,1.275,1.27535,60800000.0
2009-12-02 16:03:00,1.27525,1.27555,1.275,1.27555,83200000.0
2009-12-02 16:04:00,1.27555,1.27565,1.275,1.27525,73600000.0
2009-12-02 16:05:00,1.27515,1.27535,1.2749,1.27525,93000000.0
2009-12-02 16:06:00,1.27525,1.27535,1.27515,1.27535,81700000.0
2009-12-02 16:07:00,1.27535,1.27545,1.27515,1.27535,122000000.0
2009-12-02 16:08:00,1.27535,1.27545,1.27515,1.27525,123000000.0
2009-12-02 16:09:00,1.27525,1.27545,1.27515,1.27545,45800000.0
2009-12-02 16:10:00,1.27545,1.27565,1.27515,1.27535,108400000.0
2009-12-02 16:11:00,1.27545,1.27565,1.27535,1.27545,108500000.0
2009-12-02 16:12:00,1.27545,1.27555,1.2753,1.27535,362100000.0
2009-12-02 16:13:00,1.27535,1.27585,1.27535,1.27545,203600000.0
2009-12-02 16:14:00,1.27545,1.27565,1.27525,1.2754,212800000.0
2009-12-02 16:15:00,1.27535,1.27545,1.27515,1.2752,214500000.0
2009-12-02 16:16:00,1.27525,1.2755,1.27515,1.2755,130700000.0
2009-12-02 16:17:00,1.2755,1.27575,1.27525,1.27525,364600000.0
2009-12-02 16:18:00,1.27525,1.27535,1.27515,1.27525,164400000.0
2009-12-02 16:19:00,1.27525,1.2758,1.27515,1.27575,68200000.0
2009-12-02 16:20:00,1.2757,1.27585,1.27565,1.2757,73300000.0
2009-12-02 16:21:00,1.27575,1.27585,1.27525,1.27535,115600000.0
2009-12-02 16:22:00,1.2753,1.27545,1.27525,1.2754,60400000.0
2009-12-02 16:23:00,1.2754,1.2754,1.2752,1.2753,176200000.0
2009-12-02 16:24:00,1.2753,1.27535,1.27525,1.27525,33100000.0
2009-12-02 16:25:00,1.2753,1.2754,1.27515,1.27515,140000000.0
2009-12-02 16:26:00,1.2752,1.27525,1.27505,1.2752,75000000.0
2009-12-02 16:27:00,1.27515,1.2752,1.27505,1.27515,50400000.0
2009-12-02 16:28:00,1.27515,1.27515,1.27515,1.27515,50000000.0
2009-12-02 16:29:00,1.27515,1.27515,1.2749,1.2751,59600000.0
2009-12-02 16:30:00,1.27505,1.27525,1.27495,1.27505,151700000.0
2009-12-02 16:31:00,1.27505,1.2752,1.27495,1.27505,131800000.0
2009-12-02 16:32:00,1.27505,1.27505,1.27495,1.27505,132000000.0
2009-12-02 16:33:00,1.27505,1.27505,1.27505,1.27505,94600000.0
2009-12-02 16:34:00,1.27505,1.27505,1.27505,1.27505,76400000.0
2009-12-02 16:35:00,1.27505,1.2752,1.275,1.27505,132400000.0
2009-12-02 16:36:00,1.27505,1.27515,1.27505,1.27505,152600000.0
2009-12-02 16:37:00,1.27505,1.27525,1.2749,1.27495,143800000.0
2009-12-02 16:38:00,1.275,1.27525,1.2749,1.27505,286000000.0
2009-12-02 16:39:00,1.27495,1.27525,1.2749,1.27495,150400000.0
2009-12-02 16:40:00,1.27505,1.27515,1.2749,1.27495,154400000.0
2009-12-02 16:41:00,1.27495,1.2756,1.27495,1.27495,166100000.0
2009-12-02 16:42:00,1.2749,1.27535,1.27485,1.27505,186600000.0
2009-12-02 16:43:00,1.2751,1.27545,1.27495,1.27525,206400000.0
2009-12-02 16:44:00,1.27525,1.27535,1.2751,1.27525,176400000.0
2009-12-02 16:45:00,1.2752,1.27545,1.2751,1.27545,285000000.0
2009-12-02 16:46:00,1.2755,1.2755,1.27515,1.27525,211300000.0
2009-12-02 16:47:00,1.2753,1.27565,1.27525,1.27545,167600000.0
2009-12-02 16:48:00,1.27545,1.27555,1.27525,1.2754,167800000.0
2009-12-02 16:49:00,1.27535,1.2757,1.27525,1.27565,228400000.0
2009-12-02 16:50:00,1.27565,1.2758,1.2753,1.2754,234100000.0
2009-12-02 16:51:00,1.2754,1.2757,1.27535,1.27555,139600000.0
2009-12-02 16:52:00,1.2756,1.27565,1.2755,1.27555,146300000.0
2009-12-02 16:53:00,1.27555,1.27565,1.2753,1.2753,304000000.0
2009-12-02 16:54:00,1.2753,1.2757,1.2752,1.27535,128900000.0
2009-12-02 16:55:00,1.2754,1.2757,1.27525,1.27555,220900000.0
2009-12-02 16:56:00,1.27555,1.27585,1.2755,1.27575,101000000.0
2009-12-02 16:57:00,1.27575,1.27585,1.2754,1.2758,292600000.0
2009-12-02 16:58:00,1.27585,1.276,1.2755,1.27575,212900000.0
2009-12-02 16:59:00,1.27575,1.2759,1.27545,1.27555,218500000.0
2009-12-02 17:00:00,1.27555,1.27575,1.2755,1.2755,179900000.0
2009-12-02 17:01:00,1.2755,1.2757,1.27515,1.27545,160900000.0
2009-12-02 17:02:00,1.2755,1.2755,1.27525,1.27535,162300000.0
2009-12-02 17:03:00,1.27535,1.2754,1.275,1.27525,186000000.0
2009-12-02 17:04:00,1.27525,1.2753,1.275,1.27515,142100000.0
2009-12-02 17:05:00,1.2751,1.2752,1.27505,1.27515,108600000.0
2009-12-02 17:06:00,1.27525,1.27535,1.27505,1.27505,117200000.0
2009-12-02 17:07:00,1.27505,1.2751,1.27505,1.27505,55500000.0
2009-12-02 17:08:00,1.27505,1.27515,1.275,1.27505,91700000.0
2009-12-02 17:09:00,1.27505,1.27505,1.275,1.27505,66900000.0
2009-12-02 17:10:00,1.27505,1.27505,1.27495,1.27495,130400000.0
2009-12-02 17:11:00,1.27495,1.27495,1.27475,1.27475,116500000.0
2009-12-02 17:12:00,1.27475,1.27475,1.27455,1.27465,80300000.0
2009-12-02 17:13:00,1.27465,1.27465,1.2743,1.27445,111000000.0
2009-12-02 17:14:00,1.27445,1.27445,1.27435,1.27445,62500000.0
2009-12-02 17:15:00,1.27445,1.27455,1.27435,1.27445,128900000.0
2009-12-02 17:16:00,1.27445,1.27445,1.27445,1.27445,75000000.0
2009-12-02 17:17:00,1.27445,1.27445,1.27435,1.27435,81000000.0
2009-12-02 17:18:00,1.27435,1.27435,1.2743,1.27435,54400000.0
2009-12-02 17:19:00,1.27435,1.27435,1.27435,1.27435,54000000.0
2009-12-02 17:20:00,1.27435,1.27435,1.27435,1.27435,85000000.0
2009-12-02 17:21:00,1.27435,1.27445,1.27435,1.27435,111100000.0
2009-12-02 17:22:00,1.27435,1.27435,1.2742,1.2742,102220000.0
2009-12-02 17:23:00,1.2742,1.2742,1.274,1.27405,214520000.0
2009-12-02 17:24:00,1.27405,1.27415,1.2739,1.27395,55400000.0
2009-12-02 17:25:00,1.27395,1.27395,1.27385,1.27395,78000000.0
2009-12-02 17:26:00,1.27395,1.27395,1.27395,1.27395,57000000.0
2009-12-02 17:27:00,1.27395,1.27395,1.27395,1.27395,53400000.0
2009-12-02 17:28:00,1.27395,1.27395,1.27385,1.27395,56000000.0
2009-12-02 17:29:00,1.27395,1.27395,1.27395,1.27395,30000000.0
2009-12-02 17:30:00,1.27395,1.2748,1.27385,1.27455,196100000.0
2009-12-02 17:31:00,1.27455,1.275,1.27455,1.275,309100000.0
2009-12-02 17:32:00,1.27505,1.2752,1.2747,1.2749,224000000.0
2009-12-02 17:33:00,1.2748,1.2753,1.2746,1.2751,252600000.0
2009-12-02 17:34:00,1.2752,1.2755,1.275,1.2755,188700000.0
2009-12-02 17:35:00,1.2755,1.27565,1.2748,1.2754,418600000.0
2009-12-02 17:36:00,1.27545,1.2763,1.27525,1.2761,589700000.0
2009-12-02 17:37:00,1.27605,1.27665,1.2758,1.2764,474600001.0
2009-12-02 17:38:00,1.27635,1.27645,1.2758,1.2763,369499999.0
2009-12-02 17:39:00,1.2764,1.2767,1.27605,1.27655,168100000.0
2009-12-02 17:40:00,1.27665,1.27675,1.2757,1.276,214800000.0
2009-12-02 17:41:00,1.2759,1.27605,1.27555,1.27585,301100001.0
2009-12-02 17:42:00,1.27585,1.27595,1.2756,1.2759,357500000.0
2009-12-02 17:43:00,1.27595,1.276,1.27565,1.27595,386200000.0
2009-12-02 17:44:00,1.27595,1.2764,1.2758,1.2763,193800000.0
2009-12-02 17:45:00,1.2763,1.2764,1.2759,1.27595,180200000.0
2009-12-02 17:46:00,1.27595,1.27625,1.27585,1.27605,122000000.0
2009-12-02 17:47:00,1.27605,1.27625,1.2758,1.27585,280100001.0
2009-12-02 17:48:00,1.27585,1.2763,1.2758,1.27615,244400000.0
2009-12-02 17:49:00,1.2762,1.2766,1.2761,1.27655,132200000.0
2009-12-02 17:50:00,1.2766,1.2767,1.2763,1.27645,286800000.0
2009-12-02 17:51:00,1.27645,1.27695,1.27645,1.27685,356300000.0
2009-12-02 17:52:00,1.27685,1.27695,1.2765,1.2767,509700000.0
2009-12-02 17:53:00,1.2767,1.2768,1.2765,1.27665,365500000.0
2009-12-02 17:54:00,1.27665,1.2768,1.27625,1.2765,380100000.0
2009-12-02 17:55:00,1.2765,1.27685,1.2765,1.27665,418700000.0
2009-12-02 17:56:00,1.27665,1.2768,1.27635,1.2765,467300000.0
2009-12-02 17:57:00,1.27645,1.2769,1.27635,1.2768,245500000.0
2009-12-02 17:58:00,1.2768,1.2771,1.2767,1.27675,222500000.0
2009-12-02 17:59:00,1.27685,1.277,1.2764,1.2767,136200000.0
2009-12-02 18:00:00,1.27675,1.27695,1.2761,1.27685,239300000.0
2009-12-02 18:01:00,1.27695,1.27695,1.2764,1.27665,103400000.0
2009-12-02 18:02:00,1.27665,1.27675,1.27605,1.27645,133400000.0
2009-12-02 18:03:00,1.27645,1.277,1.27625,1.27675,347000000.0
2009-12-02 18:04:00,1.2766,1.27695,1.2764,1.2768,261300000.0
2009-12-02 18:05:00,1.27675,1.27685,1.2763,1.27665,168000000.0
2009-12-02 18:06:00,1.27675,1.277,1.27645,1.27665,193000000.0
2009-12-02 18:07:00,1.2766,1.2771,1.27635,1.27705,211499999.0
2009-12-02 18:08:00,1.27705,1.2774,1.2767,1.27715,265200000.0
2009-12-02 18:09:00,1.27715,1.2775,1.2769,1.2771,162200000.0
2009-12-02 18:10:00,1.27715,1.27715,1.2764,1.27645,119700000.0
2009-12-02 18:11:00,1.2766,1.27685,1.27645,1.27675,212400000.0
2009-12-02 18:12:00,1.27675,1.27695,1.27615,1.2767,283100000.0
2009-12-02 18:13:00,1.2767,1.27685,1.27615,1.2765,228400000.0
2009-12-02 18:14:00,1.2765,1.278,1.27615,1.278,326400000.0
2009-12-02 18:15:00,1.27805,1.2793,1.27745,1.2778,483799999.0
2009-12-02 18:16:00,1.27785,1.27785,1.27735,1.27735,138800000.0
2009-12-02 18:17:00,1.27735,1.2792,1.27735,1.27895,152800000.0
2009-12-02 18:18:00,1.27895,1.27925,1.2781,1.2782,156800000.0
2009-12-02 18:19:00,1.2782,1.2786,1.27785,1.278,130500000.0
2009-12-02 18:20:00,1.278,1.2792,1.278,1.27895,436700001.0
2009-12-02 18:21:00,1.27895,1.27945,1.27895,1.27905,89800000.0
2009-12-02 18:22:00,1.27905,1.27925,1.27865,1.27895,248800000.0
2009-12-02 18:23:00,1.27895,1.2794,1.27845,1.27915,432300000.0
2009-12-02 18:24:00,1.2791,1.27965,1.27875,1.2789,254800000.0
2009-12-02 18:25:00,1.2789,1.2789,1.27785,1.27805,365900001.0
2009-12-02 18:26:00,1.27805,1.2784,1.27725,1.27835,312400000.0
2009-12-02 18:27:00,1.27835,1.27865,1.2779,1.27805,417100000.0
2009-12-02 18:28:00,1.27845,1.2787,1.2778,1.2787,323899999.0
2009-12-02 18:29:00,1.2786,1.2786,1.278,1.2781,383000000.0
2009-12-02 18:30:00,1.2781,1.2783,1.2779,1.2783,224500000.0
2009-12-02 18:31:00,1.2783,1.2784,1.27795,1.27805,229000000.0
2009-12-02 18:32:00,1.27805,1.2786,1.27805,1.27855,416900000.0
2009-12-02 18:33:00,1.27855,1.27885,1.27835,1.2787,259100000.0
2009-12-02 18:34:00,1.2787,1.27885,1.27835,1.2784,568200000.0
2009-12-02 18:35:00,1.27845,1.279,1.27845,1.279,389300000.0
2009-12-02 18:36:00,1.279,1.279,1.27855,1.2786,325400000.0
2009-12-02 18:37:00,1.27885,1.27925,1.2787,1.2792,254000000.0
2009-12-02 18:38:00,1.2792,1.27925,1.27895,1.27905,272300000.0
2009-12-02 18:39:00,1.27915,1.2793,1.27885,1.27925,273100000.0
2009-12-02 18:40:00,1.2792,1.27935,1.279,1.2791,285700000.0
2009-12-02 18:41:00,1.27905,1.2793,1.27875,1.2789,230299999.0
2009-12-02 18:42:00,1.2789,1.27915,1.2787,1.27905,236400000.0
2009-12-02 18:43:00,1.27915,1.2794,1.27895,1.2793,209500000.0
2009-12-02 18:44:00,1.27935,1.2795,1.2792,1.2793,138400000.0
2009-12-02 18:45:00,1.27935,1.2799,1.27935,1.2797,655700001.0
2009-12-02 18:46:00,1.2797,1.27975,1.27935,1.27955,105200000.0
2009-12-02 18:47:00,1.27955,1.27975,1.27915,1.27955,193800000.0
2009-12-02 18:48:00,1.2796,1.2796,1.2794,1.27955,45600000.0
2009-12-02 18:49:00,1.2796,1.2797,1.27945,1.27955,150000000.0
2009-12-02 18:50:00,1.27965,1.28,1.27955,1.2796,586400000.0
2009-12-02 18:51:00,1.2797,1.27975,1.27925,1.27925,120800000.0
2009-12-02 18:52:00,1.2793,1.2793,1.27895,1.27905,40600000.0
2009-12-02 18:53:00,1.27895,1.27915,1.2785,1.2785,115600000.0
2009-12-02 18:54:00,1.2785,1.27855,1.2782,1.2785,264700000.0
2009-12-02 18:55:00,1.2785,1.2789,1.2785,1.27865,302200000.0
2009-12-02 18:56:00,1.27865,1.2789,1.2786,1.27875,392800000.0
2009-12-02 18:57:00,1.2788,1.2798,1.27865,1.27935,496600000.0
2009-12-02 18:58:00,1.27945,1.2797,1.2791,1.2794,337800000.0
2009-12-02 18:59:00,1.2794,1.2796,1.27925,1.27955,265800000.0
2009-12-02 19:00:00,1.27965,1.2798,1.27915,1.2795,383200000.0
2009-12-02 19:01:00,1.2795,1.27965,1.27905,1.27915,55700000.0
2009-12-02 19:02:00,1.2792,1.2792,1.2786,1.27875,24400000.0
2009-12-02 19:03:00,1.27875,1.27905,1.27875,1.27885,25000000.0
2009-12-02 19:04:00,1.27885,1.2789,1.2786,1.27865,50700000.0
2009-12-02 19:05:00,1.27865,1.27865,1.27855,1.27865,36900000.0
2009-12-02 19:06:00,1.27865,1.27875,1.27865,1.27865,39000000.0
2009-12-02 19:07:00,1.27865,1.27865,1.2784,1.27855,57400000.0
2009-12-02 19:08:00,1.27855,1.27865,1.27815,1.27825,56000000.0
2009-12-02 19:09:00,1.27825,1.27825,1.27825,1.27825,33000000.0
2009-12-02 19:10:00,1.27825,1.27855,1.2782,1.27825,48400000.0
2009-12-02 19:11:00,1.27825,1.27825,1.27825,1.27825,43000000.0
2009-12-02 19:12:00,1.27825,1.2787,1.27815,1.27865,49600000.0
2009-12-02 19:13:00,1.2785,1.2796,1.2785,1.2792,105800000.0
2009-12-02 19:14:00,1.27925,1.27945,1.27885,1.2791,67000000.0
2009-12-02 19:15:00,1.27925,1.2794,1.2789,1.2791,84000000.0
2009-12-02 19:16:00,1.2791,1.2799,1.2791,1.27925,190300000.0
2009-12-02 19:17:00,1.2792,1.2793,1.2784,1.27885,108500000.0
2009-12-02 19:18:00,1.279,1.2793,1.27835,1.2784,106800000.0
2009-12-02 19:19:00,1.27835,1.27905,1.27815,1.2789,120200000.0
2009-12-02 19:20:00,1.2791,1.27925,1.27865,1.27865,101300000.0
2009-12-02 19:21:00,1.27875,1.2796,1.27825,1.2796,166800000.0
2009-12-02 19:22:00,1.27955,1.28015,1.27945,1.27995,153300000.0
2009-12-02 19:23:00,1.27995,1.27995,1.27905,1.2792,98900000.0
2009-12-02 19:24:00,1.27915,1.27955,1.27915,1.2794,66900000.0
2009-12-02 19:25:00,1.2794,1.2799,1.27935,1.2797,65500000.0
2009-12-02 19:26:00,1.2797,1.2797,1.2792,1.2792,35700000.0
2009-12-02 19:27:00,1.27925,1.27965,1.2791,1.2795,38000000.0
2009-12-02 19:28:00,1.2794,1.2796,1.27905,1.2791,57400000.0
2009-12-02 19:29:00,1.2791,1.27925,1.279,1.27915,41500000.0
2009-12-02 19:30:00,1.27915,1.27915,1.27865,1.27885,61000000.0
2009-12-02 19:31:00,1.2789,1.2789,1.2787,1.27875,21700000.0
2009-12-02 19:32:00,1.27875,1.27905,1.27875,1.27895,41400000.0
2009-12-02 19:33:00,1.27905,1.27945,1.279,1.27935,51600000.0
2009-12-02 19:34:00,1.27925,1.27935,1.27885,1.2791,63700000.0
2009-12-02 19:35:00,1.27915,1.2794,1.27875,1.2788,98000000.0
2009-12-02 19:36:00,1.27875,1.27905,1.2787,1.2789,32300000.0
2009-12-02 19:37:00,1.27895,1.27935,1.2787,1.27915,104600000.0
2009-12-02 19:38:00,1.27925,1.27925,1.2789,1.2792,63900000.0
2009-12-02 19:39:00,1.2792,1.27935,1.279,1.2792,32700000.0
2009-12-02 19:40:00,1.2792,1.2793,1.2792,1.27925,13200000.0
2009-12-02 19:41:00,1.27925,1.27935,1.279,1.27905,34500000.0
2009-12-02 19:42:00,1.27905,1.27905,1.2788,1.2789,17000000.0
2009-12-02 19:43:00,1.27895,1.2791,1.27875,1.27885,27400000.0
2009-12-02 19:44:00,1.2786,1.27895,1.2786,1.27895,41900000.0
2009-12-02 19:45:00,1.27905,1.27915,1.27875,1.2789,59200000.0
2009-12-02 19:46:00,1.27895,1.27905,1.2787,1.27895,21100000.0
2009-12-02 19:47:00,1.2791,1.27935,1.2791,1.27935,19200000.0
2009-12-02 19:48:00,1.27935,1.27965,1.2792,1.27965,35000000.0
2009-12-02 19:49:00,1.2796,1.27975,1.2795,1.2795,23200000.0
2009-12-02 19:50:00,1.27955,1.27985,1.27925,1.2796,55600000.0
2009-12-02 19:51:00,1.27965,1.2799,1.2796,1.27965,13800000.0
2009-12-02 19:52:00,1.2796,1.2801,1.2795,1.28,41800000.0
2009-12-02 19:53:00,1.27995,1.2801,1.27955,1.2798,53500000.0
2009-12-02 19:54:00,1.2799,1.2803,1.27985,1.2801,31400000.0
2009-12-02 19:55:00,1.2801,1.2801,1.27965,1.27975,29100000.0
2009-12-02 19:56:00,1.27965,1.2798,1.27955,1.27975,53800000.0
2009-12-02 19:57:00,1.27975,1.27995,1.27965,1.2797,31000000.0
2009-12-02 19:58:00,1.2797,1.27995,1.2797,1.27995,21200000.0
2009-12-02 19:59:00,1.27995,1.28005,1.2799,1.2799,4900000.0
2009-12-02 20:00:00,1.27995,1.28015,1.27945,1.28015,53300000.0
2009-12-02 20:01:00,1.28015,1.28055,1.2799,1.2801,53200000.0
2009-12-02 20:02:00,1.28025,1.2803,1.2799,1.28015,19600000.0
2009-12-02 20:03:00,1.28015,1.28015,1.27955,1.27975,12400000.0
2009-12-02 20:04:00,1.27985,1.27985,1.2797,1.27975,11200000.0
2009-12-02 20:05:00,1.2796,1.2796,1.27895,1.27915,40000000.0
2009-12-02 20:06:00,1.2791,1.2799,1.27885,1.27955,65400000.0
2009-12-02 20:07:00,1.2796,1.27985,1.27955,1.2796,19200000.0
2009-12-02 20:08:00,1.2796,1.27975,1.2796,1.27975,11200000.0
2009-12-02 20:09:00,1.27975,1.28015,1.2796,1.2798,35200000.0
2009-12-02 20:10:00,1.2799,1.27995,1.27935,1.27955,27200000.0
2009-12-02 20:11:00,1.27965,1.28005,1.27965,1.28005,31000000.0
2009-12-02 20:12:00,1.2801,1.2801,1.2795,1.2795,15600000.0
2009-12-02 20:13:00,1.27955,1.28,1.27955,1.28,22400000.0
2009-12-02 20:14:00,1.28,1.28,1.28,1.28,6000000.0
2009-12-02 20:15:00,1.2801,1.28045,1.27995,1.2801,28800000.0
2009-12-02 20:16:00,1.28015,1.28015,1.27965,1.2798,26800000.0
2009-12-02 20:17:00,1.2799,1.28,1.2799,1.28,8000000.0
2009-12-02 20:18:00,1.2797,1.2806,1.2797,1.2803,125800000.0
2009-12-02 20:19:00,1.27995,1.28015,1.2799,1.28005,35800000.0
2009-12-02 20:20:00,1.28005,1.2802,1.2799,1.28015,93000000.0
2009-12-02 20:21:00,1.28005,1.2803,1.28005,1.28015,31600000.0
2009-12-02 20:22:00,1.28015,1.2802,1.28,1.2801,93200000.0
2009-12-02 20:23:00,1.28015,1.28025,1.27995,1.28,35200000.0
2009-12-02 20:24:00,1.2799,1.2804,1.2799,1.2804,25300000.0
2009-12-02 20:25:00,1.27912,1.27986,1.27912,1.27983,122400000.0
2009-12-02 20:26:00,1.2804,1.2804,1.27995,1.28015,39200000.0
2009-12-02 20:27:00,1.28,1.28,1.2799,1.2799,20800000.0
2009-12-02 20:28:00,1.2799,1.2799,1.2796,1.2799,30800000.0
2009-12-02 20:29:00,1.2799,1.2799,1.27955,1.27975,39800000.0
2009-12-02 20:30:00,1.27975,1.27995,1.2796,1.2799,38000000.0
2009-12-02 20:31:00,1.27975,1.2799,1.2797,1.2799,26400000.0
2009-12-02 20:32:00,1.2799,1.28005,1.27955,1.28005,36800000.0
2009-12-02 20:33:00,1.28005,1.28025,1.27985,1.28025,36000000.0
2009-12-02 20:34:00,1.28035,1.28065,1.28015,1.28065,36400000.0
2009-12-02 20:35:00,1.28065,1.28085,1.2805,1.2808,52400000.0
2009-12-02 20:36:00,1.28075,1.281,1.2803,1.28055,46400000.0
2009-12-02 20:37:00,1.2807,1.28095,1.28035,1.2804,52600000.0
2009-12-02 20:38:00,1.2804,1.28065,1.28025,1.2804,69200000.0
2009-12-02 20:39:00,1.28045,1.281,1.28045,1.2809,85000000.0
2009-12-02 20:40:00,1.2809,1.2809,1.2809,1.2809,27200000.0
2009-12-02 20:41:00,1.2809,1.28115,1.2808,1.2809,63600000.0
2009-12-02 20:42:00,1.28095,1.2812,1.28085,1.2812,67600000.0
2009-12-02 20:43:00,1.2812,1.2812,1.2808,1.28085,52400000.0
2009-12-02 20:44:00,1.28085,1.2809,1.28085,1.28085,14000000.0
2009-12-02 20:45:00,1.28085,1.28095,1.2808,1.2809,29800000.0
2009-12-02 20:46:00,1.2808,1.28115,1.2808,1.2808,40000000.0
2009-12-02 20:47:00,1.2808,1.28105,1.28045,1.28105,114400000.0
2009-12-02 20:48:00,1.28105,1.28105,1.2807,1.28085,48000000.0
2009-12-02 20:49:00,1.28085,1.28105,1.28025,1.28025,74800000.0
2009-12-02 20:50:00,1.28045,1.28045,1.2799,1.28,68800000.0
2009-12-02 20:51:00,1.2801,1.2802,1.27975,1.28015,33800000.0
2009-12-02 20:52:00,1.2803,1.28055,1.2802,1.28035,44800000.0
2009-12-02 20:53:00,1.2804,1.2804,1.2804,1.2804,8000000.0
2009-12-02 20:54:00,1.28005,1.28055,1.2799,1.28055,28400000.0
2009-12-02 20:55:00,1.28055,1.2807,1.28025,1.28045,32000000.0
2009-12-02 20:56:00,1.28045,1.28045,1.2802,1.28045,12200000.0
2009-12-02 20:57:00,1.2803,1.28065,1.28015,1.28065,44400000.0
2009-12-02 20:58:00,1.28065,1.28065,1.28065,1.28065,19200000.0
2009-12-02 20:59:00,1.28065,1.28065,1.28065,1.28065,43200000.0
2009-12-02 21:00:00,1.28065,1.28075,1.28065,1.28075,153000000.0
2009-12-02 21:01:00,1.28085,1.28085,1.2804,1.28085,59400000.0
2009-12-02 21:02:00,1.28065,1.2807,1.2804,1.28045,49800000.0
2009-12-02 21:03:00,1.28045,1.28045,1.28005,1.28015,80200000.0
2009-12-02 21:04:00,1.28015,1.28055,1.28015,1.28055,152800000.0
2009-12-02 21:05:00,1.28055,1.28055,1.27995,1.28015,152200000.0
2009-12-02 21:06:00,1.28015,1.2808,1.28015,1.2808,74200000.0
2009-12-02 21:07:00,1.2808,1.28105,1.28075,1.28095,28800000.0
2009-12-02 21:08:00,1.28105,1.28115,1.2804,1.28055,75600000.0
2009-12-02 21:09:00,1.28055,1.2807,1.28025,1.28025,58800000.0
2009-12-02 21:10:00,1.2803,1.28035,1.2796,1.27975,72000000.0
2009-12-02 21:11:00,1.2799,1.28015,1.2797,1.27985,79000000.0
2009-12-02 21:12:00,1.2799,1.28035,1.27955,1.2802,33600000.0
2009-12-02 21:13:00,1.2803,1.28065,1.2802,1.28025,11200000.0
2009-12-02 21:14:00,1.2804,1.28055,1.27995,1.2801,52600000.0
2009-12-02 21:15:00,1.28015,1.28035,1.28,1.28005,38800000.0
2009-12-02 21:16:00,1.2799,1.28,1.27955,1.2796,41400000.0
2009-12-02 21:17:00,1.27975,1.28,1.2795,1.2799,60600000.0
2009-12-02 21:18:00,1.2799,1.28035,1.27985,1.2802,35600000.0
2009-12-02 21:19:00,1.2801,1.2805,1.2799,1.28005,38800000.0
2009-12-02 21:20:00,1.2801,1.2804,1.28,1.28005,35400000.0
2009-12-02 21:21:00,1.28015,1.2802,1.2799,1.27995,49000000.0
2009-12-02 21:22:00,1.2799,1.28005,1.2798,1.27995,35000000.0
2009-12-02 21:23:00,1.27995,1.27995,1.27975,1.27985,25000000.0
2009-12-02 21:24:00,1.2798,1.2801,1.27975,1.27985,31400000.0
2009-12-02 21:25:00,1.27985,1.27985,1.2794,1.27965,51600000.0
2009-12-02 21:26:00,1.2797,1.2799,1.2795,1.2798,76200000.0
2009-12-02 21:27:00,1.2798,1.28015,1.2798,1.28005,64200000.0
2009-12-02 21:28:00,1.2799,1.2801,1.2797,1.27995,75600000.0
2009-12-02 21:29:00,1.2799,1.28,1.27985,1.2799,11400000.0
2009-12-02 21:30:00,1.28,1.2801,1.2798,1.2801,43400000.0
2009-12-02 21:31:00,1.2801,1.28025,1.2801,1.28015,21800000.0
2009-12-02 21:32:00,1.28005,1.28015,1.2797,1.28015,47200000.0
2009-12-02 21:33:00,1.28025,1.28045,1.28005,1.28025,28400000.0
2009-12-02 21:34:00,1.28025,1.28035,1.28025,1.28035,4800000.0
2009-12-02 21:35:00,1.28015,1.28015,1.27995,1.28,9800000.0
2009-12-02 21:36:00,1.27995,1.28,1.2795,1.28,39200000.0
2009-12-02 21:37:00,1.2801,1.28035,1.27985,1.2802,54800000.0
2009-12-02 21:38:00,1.2801,1.2805,1.27985,1.2801,81000000.0
2009-12-02 21:39:00,1.2802,1.2803,1.2801,1.2802,16000000.0
2009-12-02 21:40:00,1.2802,1.2803,1.2801,1.2802,17600000.0
2009-12-02 21:41:00,1.28,1.28025,1.27985,1.28005,34400000.0
2009-12-02 21:42:00,1.2802,1.2802,1.2799,1.2801,25600000.0
2009-12-02 21:43:00,1.2801,1.2803,1.27995,1.2801,42000000.0
2009-12-02 21:44:00,1.2799,1.2801,1.2799,1.2801,14400000.0
2009-12-02 21:45:00,1.2801,1.2803,1.28005,1.28005,28200000.0
2009-12-02 21:46:00,1.2801,1.28025,1.28005,1.28025,43600000.0
2009-12-02 21:47:00,1.28025,1.28025,1.28025,1.28025,4800000.0
2009-12-02 21:48:00,1.28025,1.2805,1.28025,1.2805,27200000.0
2009-12-02 21:49:00,1.28055,1.28065,1.28035,1.28055,27400000.0
2009-12-02 21:50:00,1.28055,1.2809,1.28045,1.2807,16000000.0
2009-12-02 21:51:00,1.28085,1.2809,1.28045,1.28065,27200000.0
2009-12-02 21:52:00,1.2805,1.28085,1.2805,1.28085,17600000.0
2009-12-02 21:53:00,1.2807,1.2807,1.2807,1.2807,1600000.0
2009-12-02 21:54:00,1.28025,1.28025,1.28025,1.28025,1600000.0
2009-12-02 21:55:00,1.28045,1.28045,1.27975,1.2798,27200000.0
2009-12-02 21:56:00,1.27975,1.27995,1.27935,1.2798,51600000.0
2009-12-02 21:57:00,1.27995,1.27995,1.2795,1.27975,33800000.0
2009-12-02 21:58:00,1.27955,1.27985,1.2795,1.2797,29800000.0
2009-12-02 21:59:00,1.27975,1.2803,1.27975,1.2802,75200000.0
2009-12-02 22:00:00,1.2802,1.2802,1.28,1.28015,56000000.0
2009-12-02 22:01:00,1.28015,1.28035,1.27985,1.2801,75200000.0
2009-12-02 22:02:00,1.2801,1.2801,1.27985,1.27985,16000000.0
2009-12-02 22:03:00,1.2799,1.2806,1.2799,1.28015,65600000.0
2009-12-02 22:04:00,1.28,1.28035,1.2799,1.28005,27200000.0
2009-12-02 22:05:00,1.2801,1.2805,1.27975,1.28015,38600000.0
2009-12-02 22:06:00,1.27995,1.27995,1.2797,1.27995,22400000.0
2009-12-02 22:07:00,1.28005,1.28045,1.27995,1.28025,32000000.0
2009-12-02 22:08:00,1.2803,1.28055,1.27985,1.28045,60600000.0
2009-12-02 22:09:00,1.28045,1.2806,1.2798,1.2804,64000000.0
2009-12-02 22:10:00,1.2803,1.2804,1.27995,1.2804,35200000.0
2009-12-02 22:11:00,1.2803,1.2804,1.28025,1.2804,14400000.0
2009-12-02 22:12:00,1.2806,1.2813,1.28005,1.2813,98700000.0
2009-12-02 22:13:00,1.2811,1.2813,1.28085,1.28115,38400000.0
2009-12-02 22:14:00,1.2813,1.28145,1.281,1.28125,57600000.0
2009-12-02 22:15:00,1.2813,1.2813,1.28095,1.281,28800000.0
2009-12-02 22:16:00,1.281,1.28115,1.28055,1.2808,67000000.0
2009-12-02 22:17:00,1.2808,1.28105,1.28035,1.2807,52800000.0
2009-12-02 22:18:00,1.2807,1.2807,1.2806,1.2806,44800000.0
2009-12-02 22:19:00,1.2806,1.28085,1.2806,1.2808,24000000.0
2009-12-02 22:20:00,1.28065,1.2809,1.28055,1.2809,27200000.0
2009-12-02 22:21:00,1.28095,1.2814,1.2809,1.28105,40400000.0
2009-12-02 22:22:00,1.2811,1.2811,1.2803,1.28065,48600000.0
2009-12-02 22:23:00,1.2807,1.2813,1.2807,1.281,39600000.0
2009-12-02 22:24:00,1.2809,1.281,1.2807,1.2809,12800000.0
2009-12-02 22:25:00,1.281,1.2811,1.2809,1.281,12800000.0
2009-12-02 22:26:00,1.2811,1.28125,1.2811,1.28125,6400000.0
2009-12-02 22:27:00,1.2813,1.2813,1.28095,1.2813,20800000.0
2009-12-02 22:28:00,1.2811,1.28125,1.2811,1.28115,17600000.0
2009-12-02 22:29:00,1.28115,1.2816,1.2809,1.2809,14800000.0
2009-12-02 22:30:00,1.28105,1.28125,1.28105,1.28125,6400000.0
2009-12-02 22:31:00,1.28125,1.28165,1.28125,1.2815,27200000.0
2009-12-02 22:32:00,1.28135,1.28155,1.28125,1.28135,17600000.0
2009-12-02 22:33:00,1.2814,1.2814,1.2813,1.2814,12800000.0
2009-12-02 22:34:00,1.28165,1.28175,1.281,1.28145,30400000.0
2009-12-02 22:35:00,1.2815,1.28165,1.28105,1.2813,31800000.0
2009-12-02 22:36:00,1.2813,1.28155,1.2812,1.2813,43200000.0
2009-12-02 22:37:00,1.2811,1.28165,1.28105,1.28125,36000000.0
2009-12-02 22:38:00,1.2814,1.28145,1.28125,1.2813,12800000.0
2009-12-02 22:39:00,1.2813,1.28185,1.2813,1.28165,33600000.0
2009-12-02 22:40:00,1.2817,1.2818,1.2811,1.28125,45600000.0
2009-12-02 22:41:00,1.28155,1.2819,1.28125,1.2814,36800000.0
2009-12-02 22:42:00,1.28125,1.28175,1.281,1.2815,40800000.0
2009-12-02 22:43:00,1.2816,1.28165,1.2809,1.28135,43200000.0
2009-12-02 22:44:00,1.28135,1.28145,1.2813,1.28135,34400000.0
2009-12-02 22:45:00,1.28135,1.28165,1.28115,1.2815,39600000.0
2009-12-02 22:46:00,1.2815,1.2816,1.2812,1.2815,25600000.0
2009-12-02 22:47:00,1.2816,1.28165,1.2811,1.28125,31900000.0
2009-12-02 22:48:00,1.2813,1.2815,1.2812,1.28125,27200000.0
2009-12-02 22:49:00,1.28125,1.28135,1.2809,1.2811,68800000.0
2009-12-02 22:50:00,1.28085,1.28105,1.28085,1.2809,32000000.0
2009-12-02 22:51:00,1.2809,1.28115,1.28075,1.2809,16000000.0
2009-12-02 22:52:00,1.2809,1.2812,1.28075,1.28115,31000000.0
2009-12-02 22:53:00,1.28075,1.2809,1.28075,1.2809,11200000.0
2009-12-02 22:54:00,1.2811,1.2811,1.28085,1.2809,13600000.0
2009-12-02 22:55:00,1.2809,1.2809,1.2809,1.2809,3200000.0
2009-12-02 22:56:00,1.281,1.2811,1.2809,1.2811,10400000.0
2009-12-02 22:57:00,1.28033,1.28078,1.28017,1.28052,57900000.0
2009-12-02 22:58:00,1.28085,1.2812,1.28045,1.2812,66800000.0
2009-12-02 22:59:00,1.28115,1.28155,1.28075,1.28105,74700000.0
2009-12-02 23:00:00,1.28085,1.28095,1.28055,1.28075,66000000.0
2009-12-02 23:01:00,1.28075,1.2808,1.28065,1.28065,21200000.0
2009-12-02 23:02:00,1.28065,1.2807,1.2801,1.2805,27000000.0
2009-12-02 23:03:00,1.2803,1.28055,1.28025,1.28055,8000000.0
2009-12-02 23:04:00,1.2805,1.28085,1.28035,1.28085,49700000.0
2009-12-02 23:05:00,1.28095,1.28095,1.2806,1.28065,24000000.0
2009-12-02 23:06:00,1.2807,1.28095,1.2806,1.28095,17800000.0
2009-12-02 23:07:00,1.28095,1.28095,1.2806,1.28095,33700000.0
2009-12-02 23:08:00,1.2809,1.28105,1.2806,1.28075,26800000.0
2009-12-02 23:09:00,1.2807,1.28125,1.2806,1.2807,30600000.0
2009-12-02 23:10:00,1.28075,1.2808,1.28055,1.2807,15000000.0
2009-12-02 23:11:00,1.2807,1.28085,1.28035,1.28065,74100000.0
2009-12-02 23:12:00,1.2807,1.28125,1.2805,1.2809,117800000.0
2009-12-02 23:13:00,1.2809,1.2812,1.28045,1.2811,67000000.0
2009-12-02 23:14:00,1.2811,1.2811,1.2811,1.2811,1600000.0
2009-12-02 23:15:00,1.2812,1.2813,1.28075,1.28085,25400000.0
2009-12-02 23:16:00,1.28095,1.28095,1.28095,1.28095,4800000.0
2009-12-02 23:17:00,1.28055,1.28115,1.28055,1.28085,12800000.0
2009-12-02 23:18:00,1.2809,1.2809,1.2809,1.2809,4800000.0
2009-12-02 23:19:00,1.2809,1.2811,1.2805,1.28065,27800000.0
2009-12-02 23:20:00,1.28065,1.28065,1.28055,1.28065,12600000.0
2009-12-02 23:21:00,1.2806,1.2806,1.28025,1.2803,29800000.0
2009-12-02 23:22:00,1.27991,1.28001,1.27956,1.27967,60400000.0
2009-12-02 23:23:00,1.2804,1.2804,1.28025,1.28025,3200000.0
2009-12-02 23:24:00,1.2803,1.2804,1.27975,1.27985,23200000.0
2009-12-02 23:25:00,1.27985,1.2801,1.27985,1.2799,10000000.0
2009-12-02 23:26:00,1.2802,1.28025,1.27985,1.28,25000000.0
2009-12-02 23:27:00,1.28005,1.2806,1.28,1.2804,27200000.0
2009-12-02 23:28:00,1.2806,1.28075,1.2804,1.28065,14800000.0
2009-12-02 23:29:00,1.28075,1.28075,1.28,1.2807,60400000.0
2009-12-02 23:30:00,1.2805,1.28055,1.28015,1.28025,29600000.0
2009-12-02 23:31:00,1.28025,1.28055,1.2802,1.28055,40900000.0
2009-12-02 23:32:00,1.28055,1.28055,1.28035,1.2805,9600000.0
2009-12-02 23:33:00,1.28055,1.28075,1.28055,1.28075,8000000.0
2009-12-02 23:34:00,1.28055,1.2806,1.28025,1.28045,14400000.0
2009-12-02 23:35:00,1.28045,1.2812,1.28035,1.28035,85000000.0
2009-12-02 23:36:00,1.2804,1.2804,1.2804,1.2804,4800000.0
2009-12-02 23:37:00,1.28045,1.2807,1.28045,1.28045,36800000.0
2009-12-02 23:38:00,1.2805,1.28055,1.28015,1.28055,15200000.0
2009-12-02 23:39:00,1.28055,1.28055,1.28035,1.2804,19200000.0
2009-12-02 23:40:00,1.2805,1.2807,1.2805,1.2807,38400000.0
2009-12-02 23:41:00,1.2807,1.2807,1.2803,1.2804,59200000.0
2009-12-02 23:42:00,1.2802,1.28095,1.28,1.2804,69400000.0
2009-12-02 23:43:00,1.2804,1.28065,1.2802,1.2804,28400000.0
2009-12-02 23:44:00,1.2806,1.2814,1.2803,1.2811,65800000.0
2009-12-02 23:45:00,1.2811,1.2812,1.2809,1.2809,16000000.0
2009-12-02 23:46:00,1.28005,1.28005,1.27995,1.28005,20800000.0
2009-12-02 23:47:00,1.28005,1.2804,1.27995,1.28005,15400000.0
2009-12-02 23:48:00,1.28015,1.2804,1.2799,1.28005,82400000.0
2009-12-02 23:49:00,1.28005,1.28035,1.2797,1.27995,77900000.0
2009-12-02 23:50:00,1.27985,1.27985,1.27985,1.27985,9000000.0
2009-12-02 23:51:00,1.27985,1.27995,1.27975,1.27995,20400000.0
2009-12-02 23:52:00,1.2802,1.2802,1.27995,1.27995,25200000.0
2009-12-02 23:53:00,1.27995,1.27995,1.27985,1.27985,11600000.0
2009-12-02 23:54:00,1.27965,1.27995,1.2796,1.2797,17600000.0
2009-12-02 23:55:00,1.2797,1.27985,1.27965,1.2797,19600000.0
2009-12-02 23:56:00,1.2798,1.27995,1.27965,1.27995,71000000.0
2009-12-02 23:57:00,1.27995,1.27995,1.2796,1.2798,36600000.0
2009-12-02 23:58:00,1.2798,1.27995,1.2796,1.2798,23200000.0
2009-12-02 23:59:00,1.2797,1.27975,1.2791,1.2796,24840000.0
2009-12-03 00:00:00,1.2796,1.2802,1.2796,1.27995,14000000.0
2009-12-03 00:01:00,1.28,1.2803,1.28,1.2802,15000000.0
2009-12-03 00:02:00,1.28025,1.28045,1.28025,1.2804,7200000.0
2009-12-03 00:03:00,1.28045,1.28045,1.28025,1.2803,30200000.0
2009-12-03 00:04:00,1.2801,1.2801,1.2801,1.2801,2400000.0
2009-12-03 00:05:00,1.2801,1.2813,1.2799,1.2808,33500000.0
2009-12-03 00:06:00,1.2808,1.28095,1.2797,1.27975,66200000.0
2009-12-03 00:07:00,1.27985,1.27985,1.27985,1.27985,40400000.0
2009-12-03 00:08:00,1.27985,1.28,1.27985,1.28,6200000.0
2009-12-03 00:09:00,1.27975,1.28035,1.27975,1.2798,26500000.0
2009-12-03 00:10:00,1.2799,1.2799,1.27985,1.27985,20400000.0
2009-12-03 00:11:00,1.27985,1.27985,1.27975,1.27985,13800000.0
2009-12-03 00:12:00,1.27985,1.27985,1.27985,1.27985,7000000.0
2009-12-03 00:13:00,1.27985,1.27985,1.27985,1.27985,6000000.0
2009-12-03 00:14:00,1.27985,1.28055,1.27985,1.28055,13400000.0
2009-12-03 00:15:00,1.28085,1.28085,1.28035,1.28035,37100000.0
2009-12-03 00:16:00,1.28055,1.28055,1.28045,1.28055,29700000.0
2009-12-03 00:17:00,1.28055,1.2807,1.28035,1.28035,40100000.0
2009-12-03 00:18:00,1.2805,1.2805,1.2805,1.2805,16100000.0
2009-12-03 00:19:00,1.2805,1.28055,1.2805,1.2805,27800000.0
2009-12-03 00:20:00,1.2805,1.2805,1.28015,1.28015,56200000.0
2009-12-03 00:21:00,1.28025,1.28035,1.28025,1.28035,22500000.0
2009-12-03 00:22:00,1.28045,1.2805,1.28045,1.2805,4800000.0
2009-12-03 00:23:00,1.2805,1.2807,1.28045,1.28045,12800000.0
2009-12-03 00:24:00,1.2805,1.2805,1.27975,1.27985,49100000.0
2009-12-03 00:25:00,1.2801,1.2803,1.28005,1.2803,89900000.0
2009-12-03 00:26:00,1.28075,1.28075,1.28035,1.28045,48200000.0
2009-12-03 00:27:00,1.28045,1.28045,1.27985,1.27985,15900000.0
2009-12-03 00:28:00,1.27985,1.28,1.27985,1.28,27100000.0
2009-12-03 00:29:00,1.28005,1.28005,1.28005,1.28005,15400000.0
2009-12-03 00:30:00,1.28005,1.2802,1.28005,1.2802,20800000.0
2009-12-03 00:31:00,1.28015,1.28015,1.28015,1.28015,7600000.0
2009-12-03 00:32:00,1.28015,1.2802,1.28005,1.2802,34400000.0
2009-12-03 00:33:00,1.28015,1.2802,1.28015,1.2802,30800000.0
2009-12-03 00:34:00,1.2803,1.2807,1.28015,1.2803,26000000.0
2009-12-03 00:35:00,1.28005,1.2801,1.2799,1.2801,8200000.0
2009-12-03 00:36:00,1.27975,1.2805,1.27975,1.28015,44400000.0
2009-12-03 00:37:00,1.2802,1.2804,1.27995,1.27995,12600000.0
2009-12-03 00:38:00,1.28,1.2803,1.2799,1.2803,33800000.0
2009-12-03 00:39:00,1.2802,1.2802,1.27975,1.27985,43600000.0
2009-12-03 00:40:00,1.27985,1.27985,1.27985,1.27985,2000000.0
2009-12-03 00:41:00,1.27985,1.28005,1.2798,1.27985,10600000.0
2009-12-03 00:42:00,1.27985,1.27985,1.2798,1.27985,17600000.0
2009-12-03 00:43:00,1.27985,1.27995,1.27985,1.27995,6200000.0
2009-12-03 00:44:00,1.27995,1.28,1.27995,1.27995,4600000.0
2009-12-03 00:45:00,1.2799,1.27995,1.27985,1.27995,6400000.0
2009-12-03 00:46:00,1.27985,1.27985,1.27985,1.27985,2000000.0
2009-12-03 00:47:00,1.27985,1.27985,1.27985,1.27985,24400000.0
2009-12-03 00:48:00,1.27985,1.2799,1.27975,1.2799,17600000.0
2009-12-03 00:49:00,1.27995,1.28,1.27985,1.27985,21500000.0
2009-12-03 00:50:00,1.27985,1.27985,1.27975,1.27985,10700000.0
2009-12-03 00:51:00,1.27985,1.27985,1.27985,1.27985,11000000.0
2009-12-03 00:52:00,1.27985,1.27985,1.27985,1.27985,17000000.0
2009-12-03 00:53:00,1.27985,1.27985,1.27975,1.27975,14600000.0
2009-12-03 00:54:00,1.27975,1.28005,1.27965,1.2798,40200000.0
2009-12-03 00:55:00,1.27985,1.27985,1.27985,1.27985,1200000.0
2009-12-03 00:56:00,1.27985,1.27985,1.27985,1.27985,1200000.0
2009-12-03 00:57:00,1.2799,1.2799,1.2798,1.2798,2400000.0
2009-12-03 00:58:00,1.2799,1.2799,1.2798,1.2798,3600000.0
2009-12-03 00:59:00,1.2798,1.2799,1.2798,1.2799,3600000.0
2009-12-03 01:00:00,1.2799,1.2802,1.2799,1.2802,8400000.0
2009-12-03 01:01:00,1.2801,1.2801,1.27965,1.27975,11700000.0
2009-12-03 01:02:00,1.27975,1.27985,1.2797,1.27975,8000000.0
2009-12-03 01:03:00,1.27975,1.27975,1.27975,1.27975,3400000.0
2009-12-03 01:04:00,1.27975,1.28045,1.27975,1.28045,20800000.0
2009-12-03 01:05:00,1.2804,1.28085,1.28,1.28015,43800000.0
2009-12-03 01:06:00,1.28005,1.28015,1.27995,1.27995,10900000.0
2009-12-03 01:07:00,1.2801,1.2803,1.2796,1.27975,14400000.0
2009-12-03 01:08:00,1.27975,1.2801,1.27965,1.27975,23700000.0
2009-12-03 01:09:00,1.27975,1.27975,1.27965,1.27965,16600000.0
2009-12-03 01:10:00,1.2797,1.28,1.27955,1.27955,26200000.0
2009-12-03 01:11:00,1.2798,1.2799,1.27965,1.2797,22900000.0
2009-12-03 01:12:00,1.2797,1.2797,1.27965,1.27965,9000000.0
2009-12-03 01:13:00,1.27965,1.27975,1.27955,1.27975,23200000.0
2009-12-03 01:14:00,1.27965,1.28005,1.27955,1.2798,107300000.0
2009-12-03 01:15:00,1.2798,1.2799,1.27955,1.2798,85600000.0
2009-12-03 01:16:00,1.27948,1.27951,1.27918,1.2795,67000000.0
2009-12-03 01:17:00,1.2798,1.2798,1.27955,1.27955,60200000.0
2009-12-03 01:18:00,1.27955,1.27965,1.27955,1.27955,78900000.0
2009-12-03 01:19:00,1.27955,1.27955,1.27955,1.27955,7200000.0
2009-12-03 01:20:00,1.27955,1.2796,1.27955,1.27955,14400000.0
2009-12-03 01:21:00,1.2796,1.27965,1.2796,1.27965,15600000.0
2009-12-03 01:22:00,1.27965,1.28005,1.27965,1.27995,60800000.0
2009-12-03 01:23:00,1.2799,1.2799,1.2799,1.2799,1200000.0
2009-12-03 01:24:00,1.2799,1.2799,1.2799,1.2799,1200000.0
2009-12-03 01:25:00,1.2798,1.2798,1.2798,1.2798,1400000.0
2009-12-03 01:26:00,1.27985,1.28015,1.27985,1.28005,37000000.0
2009-12-03 01:27:00,1.28005,1.28005,1.28005,1.28005,1200000.0
2009-12-03 01:28:00,1.28,1.28005,1.2797,1.2797,32200000.0
2009-12-03 01:29:00,1.2796,1.2797,1.2795,1.27955,23800000.0
2009-12-03 01:30:00,1.27955,1.27965,1.27945,1.27945,40000000.0
2009-12-03 01:31:00,1.27945,1.2795,1.27925,1.27925,25200000.0
2009-12-03 01:32:00,1.27925,1.2794,1.27925,1.27925,17200000.0
2009-12-03 01:33:00,1.27925,1.27925,1.27915,1.27915,7000000.0
2009-12-03 01:34:00,1.27833,1.2785,1.27806,1.27838,54700000.0
2009-12-03 01:35:00,1.27817,1.27847,1.27743,1.27743,88900000.0
2009-12-03 01:36:00,1.27915,1.27915,1.2791,1.2791,110520000.0
2009-12-03 01:37:00,1.2791,1.2791,1.2791,1.2791,217920000.0
2009-12-03 01:38:00,1.2791,1.2794,1.2791,1.2791,166120000.0
2009-12-03 01:39:00,1.2791,1.27935,1.2791,1.27935,235360000.0
2009-12-03 01:40:00,1.2794,1.2796,1.27925,1.27955,112600000.0
2009-12-03 01:41:00,1.27955,1.2798,1.2793,1.2797,28200000.0
2009-12-03 01:42:00,1.27965,1.2797,1.27945,1.2795,33400000.0
2009-12-03 01:43:00,1.2795,1.27955,1.2795,1.2795,7400000.0
2009-12-03 01:44:00,1.2795,1.27955,1.27945,1.27945,10000000.0
2009-12-03 01:45:00,1.27935,1.2797,1.27925,1.2797,65800000.0
2009-12-03 01:46:00,1.27965,1.2798,1.27965,1.27975,21000000.0
2009-12-03 01:47:00,1.2797,1.27975,1.27955,1.2797,56400000.0
2009-12-03 01:48:00,1.2797,1.2802,1.2797,1.28,72900000.0
2009-12-03 01:49:00,1.2798,1.2803,1.27975,1.28025,44300000.0
2009-12-03 01:50:00,1.2802,1.2803,1.2799,1.2803,65600000.0
2009-12-03 01:51:00,1.28025,1.28045,1.27995,1.28045,68600000.0
2009-12-03 01:52:00,1.2805,1.28065,1.2802,1.28065,87000000.0
2009-12-03 01:53:00,1.2806,1.2806,1.2806,1.2806,2000000.0
2009-12-03 01:54:00,1.28055,1.2806,1.28025,1.28035,32200000.0
2009-12-03 01:55:00,1.2804,1.2804,1.2803,1.2803,33200000.0
2009-12-03 01:56:00,1.2804,1.2808,1.2804,1.2807,23600000.0
2009-12-03 01:57:00,1.28065,1.2808,1.2806,1.2808,27900000.0
2009-12-03 01:58:00,1.28075,1.2808,1.28025,1.2805,98200000.0
2009-12-03 01:59:00,1.28055,1.28065,1.28055,1.28065,5000000.0
2009-12-03 02:00:00,1.2806,1.2807,1.2801,1.28025,57400000.0
2009-12-03 02:01:00,1.2803,1.2803,1.27985,1.27995,88500000.0
2009-12-03 02:02:00,1.27995,1.28005,1.27985,1.2799,130000000.0
2009-12-03 02:03:00,1.2799,1.27995,1.27925,1.27975,148300000.0
2009-12-03 02:04:00,1.27985,1.28015,1.2791,1.27915,131180000.0
2009-12-03 02:05:00,1.27925,1.27955,1.27845,1.27875,256760000.0
2009-12-03 02:06:00,1.27875,1.27905,1.27855,1.27895,125200000.0
2009-12-03 02:07:00,1.27895,1.27915,1.27845,1.27875,116000000.0
2009-12-03 02:08:00,1.27875,1.27885,1.27845,1.27865,81000000.0
2009-12-03 02:09:00,1.2786,1.2792,1.2786,1.2789,113400000.0
2009-12-03 02:10:00,1.27895,1.27915,1.27875,1.27895,55100000.0
2009-12-03 02:11:00,1.27885,1.27895,1.27875,1.27885,31200000.0
2009-12-03 02:12:00,1.27895,1.27935,1.27885,1.27935,85800000.0
2009-12-03 02:13:00,1.27945,1.27985,1.27935,1.27945,105200000.0
2009-12-03 02:14:00,1.2796,1.2796,1.2791,1.27915,276900000.0
2009-12-03 02:15:00,1.27925,1.27935,1.27905,1.27915,128600000.0
2009-12-03 02:16:00,1.27905,1.27925,1.27905,1.27925,49100000.0
2009-12-03 02:17:00,1.27925,1.2796,1.27915,1.27955,155200000.0
2009-12-03 02:18:00,1.27955,1.27985,1.27925,1.2795,134900000.0
2009-12-03 02:19:00,1.27955,1.2797,1.27925,1.27965,176700000.0
2009-12-03 02:20:00,1.2796,1.2799,1.27905,1.27965,154500000.0
2009-12-03 02:21:00,1.27955,1.27985,1.2793,1.27985,235600000.0
2009-12-03 02:22:00,1.27985,1.28015,1.2797,1.27985,175200000.0
2009-12-03 02:23:00,1.2798,1.28005,1.27955,1.2796,264000000.0
2009-12-03 02:24:00,1.28005,1.2802,1.2794,1.27965,234600000.0
2009-12-03 02:25:00,1.27955,1.27965,1.2794,1.27955,75300000.0
2009-12-03 02:26:00,1.27955,1.27955,1.27945,1.27945,24200000.0
2009-12-03 02:27:00,1.27935,1.27945,1.27905,1.27925,50700000.0
2009-12-03 02:28:00,1.27925,1.27955,1.27925,1.27945,100000000.0
2009-12-03 02:29:00,1.2792,1.2796,1.2789,1.27935,85900000.0
2009-12-03 02:30:00,1.27915,1.2798,1.27795,1.2788,138100000.0
2009-12-03 02:31:00,1.27885,1.27955,1.2785,1.27935,160000000.0
2009-12-03 02:32:00,1.27935,1.27985,1.27915,1.2792,423500000.0
2009-12-03 02:33:00,1.27925,1.27985,1.27925,1.27975,121100000.0
2009-12-03 02:34:00,1.27975,1.27995,1.2793,1.27935,241100000.0
2009-12-03 02:35:00,1.27925,1.27995,1.27925,1.2798,339600000.0
2009-12-03 02:36:00,1.27975,1.2802,1.27935,1.27995,275300000.0
2009-12-03 02:37:00,1.27995,1.28035,1.27945,1.28,365700000.0
2009-12-03 02:38:00,1.28,1.28045,1.28,1.2803,189700000.0
2009-12-03 02:39:00,1.28035,1.28045,1.27995,1.27995,287800000.0
2009-12-03 02:40:00,1.28,1.28065,1.27995,1.28065,261900000.0
2009-12-03 02:41:00,1.2806,1.2807,1.2798,1.27985,329200000.0
2009-12-03 02:42:00,1.27995,1.27995,1.2796,1.2796,190100000.0
2009-12-03 02:43:00,1.2796,1.2798,1.2796,1.2796,200800000.0
2009-12-03 02:44:00,1.2796,1.2799,1.2796,1.27975,108300000.0
2009-12-03 02:45:00,1.27965,1.2801,1.2796,1.27975,185300000.0
2009-12-03 02:46:00,1.2798,1.27995,1.27975,1.2798,55100000.0
2009-12-03 02:47:00,1.2798,1.28,1.27965,1.27965,121200000.0
2009-12-03 02:48:00,1.27955,1.2798,1.27955,1.27965,30700000.0
2009-12-03 02:49:00,1.2796,1.27985,1.27945,1.27975,162300000.0
2009-12-03 02:50:00,1.27975,1.28035,1.27975,1.28015,214000000.0
2009-12-03 02:51:00,1.28025,1.2806,1.2801,1.2806,451600000.0
2009-12-03 02:52:00,1.2806,1.2806,1.2797,1.27985,388900000.0
2009-12-03 02:53:00,1.27985,1.2801,1.27975,1.28,257700000.0
2009-12-03 02:54:00,1.28,1.2807,1.27985,1.28065,386100000.0
2009-12-03 02:55:00,1.28065,1.28075,1.2797,1.28045,807600000.0
2009-12-03 02:56:00,1.2805,1.2805,1.28,1.2801,238600000.0
2009-12-03 02:57:00,1.28,1.2803,1.27995,1.28025,207900000.0
2009-12-03 02:58:00,1.28035,1.28065,1.28015,1.28065,287800000.0
2009-12-03 02:59:00,1.28065,1.28085,1.2799,1.28,334100000.0
2009-12-03 03:00:00,1.28,1.28005,1.27965,1.27995,256700000.0
2009-12-03 03:01:00,1.27995,1.27995,1.27985,1.27985,188400000.0
2009-12-03 03:02:00,1.27985,1.28,1.27975,1.2799,237500000.0
2009-12-03 03:03:00,1.28,1.2801,1.27985,1.27995,162900000.0
2009-12-03 03:04:00,1.27995,1.28005,1.27975,1.2798,235500000.0
2009-12-03 03:05:00,1.2798,1.28,1.2795,1.27975,268800000.0
2009-12-03 03:06:00,1.27975,1.2801,1.27965,1.2797,151300000.0
2009-12-03 03:07:00,1.2797,1.27975,1.2795,1.2795,157600000.0
2009-12-03 03:08:00,1.27955,1.28005,1.27955,1.27995,295200000.0
2009-12-03 03:09:00,1.2799,1.27995,1.27955,1.2798,157800000.0
2009-12-03 03:10:00,1.2798,1.2798,1.2796,1.27965,140700000.0
2009-12-03 03:11:00,1.2797,1.27975,1.27965,1.27965,51800000.0
2009-12-03 03:12:00,1.27965,1.2797,1.27925,1.27925,251000000.0
2009-12-03 03:13:00,1.2793,1.28,1.27915,1.27995,464800000.0
2009-12-03 03:14:00,1.27995,1.28015,1.2797,1.27995,257300000.0
2009-12-03 03:15:00,1.2802,1.2808,1.2797,1.2804,332100000.0
2009-12-03 03:16:00,1.2804,1.2805,1.2796,1.27965,251100000.0
2009-12-03 03:17:00,1.27965,1.27985,1.27955,1.27975,200300000.0
2009-12-03 03:18:00,1.27975,1.28005,1.27975,1.27995,72000000.0
2009-12-03 03:19:00,1.27995,1.28,1.27975,1.27995,103400000.0
2009-12-03 03:20:00,1.2799,1.28005,1.27985,1.2799,43900000.0
2009-12-03 03:21:00,1.2799,1.27995,1.27975,1.27975,25600000.0
2009-12-03 03:22:00,1.27975,1.27995,1.2796,1.2799,199100000.0
2009-12-03 03:23:00,1.27985,1.27985,1.2796,1.27975,101100000.0
2009-12-03 03:24:00,1.27975,1.27975,1.27975,1.27975,18500000.0
2009-12-03 03:25:00,1.27985,1.2801,1.27985,1.2801,285400000.0
2009-12-03 03:26:00,1.2801,1.28035,1.2799,1.28035,196600000.0
2009-12-03 03:27:00,1.2804,1.28045,1.28025,1.2804,76100000.0
2009-12-03 03:28:00,1.2804,1.28055,1.28035,1.28055,15700000.0
2009-12-03 03:29:00,1.28055,1.28055,1.2796,1.27985,100500000.0
2009-12-03 03:30:00,1.27985,1.2801,1.27965,1.27995,82400000.0
2009-12-03 03:31:00,1.27985,1.28035,1.27975,1.2803,178300000.0
2009-12-03 03:32:00,1.2803,1.2803,1.27965,1.2799,149000000.0
2009-12-03 03:33:00,1.27995,1.2802,1.2799,1.28015,409500000.0
2009-12-03 03:34:00,1.28015,1.2802,1.2801,1.28015,49000000.0
2009-12-03 03:35:00,1.2801,1.28015,1.27995,1.28,22300000.0
2009-12-03 03:36:00,1.28,1.28005,1.27995,1.27995,18100000.0
2009-12-03 03:37:00,1.28,1.2804,1.28,1.28035,87300000.0
2009-12-03 03:38:00,1.2804,1.28045,1.28015,1.28015,298200000.0
2009-12-03 03:39:00,1.2802,1.28035,1.28005,1.2802,126300000.0
2009-12-03 03:40:00,1.28005,1.28035,1.28,1.2802,54100000.0
2009-12-03 03:41:00,1.28015,1.28025,1.28005,1.2802,44400000.0
2009-12-03 03:42:00,1.28005,1.28015,1.27995,1.2801,127600000.0
2009-12-03 03:43:00,1.28015,1.28015,1.28005,1.2801,97400000.0
2009-12-03 03:44:00,1.2801,1.2802,1.2801,1.28015,47600000.0
2009-12-03 03:45:00,1.2801,1.2801,1.27975,1.28005,92200000.0
2009-12-03 03:46:00,1.28005,1.2803,1.27995,1.2802,33900000.0
2009-12-03 03:47:00,1.28025,1.2806,1.28015,1.2806,163700000.0
2009-12-03 03:48:00,1.2806,1.2806,1.28,1.2803,372400000.0
2009-12-03 03:49:00,1.2803,1.28045,1.2799,1.2803,111600000.0
2009-12-03 03:50:00,1.28025,1.28025,1.2798,1.28005,144600000.0
2009-12-03 03:51:00,1.28005,1.28005,1.2797,1.28,105400000.0
2009-12-03 03:52:00,1.28005,1.28015,1.28,1.28015,17000000.0
2009-12-03 03:53:00,1.2802,1.28025,1.27965,1.28,98300000.0
2009-12-03 03:54:00,1.2799,1.2799,1.2797,1.2798,10000000.0
2009-12-03 03:55:00,1.27985,1.2801,1.27985,1.28,71300000.0
2009-12-03 03:56:00,1.28005,1.2802,1.27975,1.2798,96500000.0
2009-12-03 03:57:00,1.2798,1.27995,1.2797,1.27995,20000000.0
2009-12-03 03:58:00,1.27995,1.28005,1.27965,1.28005,62800000.0
2009-12-03 03:59:00,1.2801,1.2801,1.27935,1.27945,201100000.0
2009-12-03 04:00:00,1.27945,1.2798,1.27935,1.2795,188100000.0
2009-12-03 04:01:00,1.2795,1.27955,1.2791,1.2794,330300000.0
2009-12-03 04:02:00,1.2794,1.27945,1.27915,1.27915,141800000.0
2009-12-03 04:03:00,1.27915,1.27955,1.27915,1.27945,336600000.0
2009-12-03 04:04:00,1.27955,1.27955,1.27915,1.2792,203300000.0
2009-12-03 04:05:00,1.27915,1.2792,1.2791,1.2792,61100000.0
2009-12-03 04:06:00,1.27915,1.27915,1.27915,1.27915,12800000.0
2009-12-03 04:07:00,1.27915,1.27935,1.2791,1.27915,80800000.0
2009-12-03 04:08:00,1.27925,1.27925,1.2788,1.27905,161600000.0
2009-12-03 04:09:00,1.27905,1.2794,1.27905,1.27935,89600000.0
2009-12-03 04:10:00,1.27935,1.27955,1.27905,1.27945,225200000.0
2009-12-03 04:11:00,1.27955,1.27965,1.27945,1.2795,39600000.0
2009-12-03 04:12:00,1.2794,1.2794,1.27885,1.27925,95100000.0
2009-12-03 04:13:00,1.27925,1.27945,1.2787,1.27875,60600000.0
2009-12-03 04:14:00,1.27875,1.27895,1.27865,1.27885,66200000.0
2009-12-03 04:15:00,1.27885,1.279,1.27875,1.2789,32400000.0
2009-12-03 04:16:00,1.27895,1.27905,1.27875,1.27905,43200000.0
2009-12-03 04:17:00,1.27895,1.27925,1.27885,1.27905,72500000.0
2009-12-03 04:18:00,1.27895,1.27895,1.27865,1.27875,50800000.0
2009-12-03 04:19:00,1.27865,1.27885,1.2786,1.27865,59200000.0
2009-12-03 04:20:00,1.27865,1.27865,1.27865,1.27865,14400000.0
2009-12-03 04:21:00,1.27865,1.2788,1.27855,1.2788,51200000.0
2009-12-03 04:22:00,1.27875,1.27875,1.27865,1.27875,12900000.0
2009-12-03 04:23:00,1.27885,1.27915,1.27855,1.27875,186000000.0
2009-12-03 04:24:00,1.27875,1.27885,1.2787,1.27875,76400000.0
2009-12-03 04:25:00,1.2788,1.27885,1.27875,1.2788,50800000.0
2009-12-03 04:26:00,1.27885,1.27885,1.27875,1.27885,15600000.0
2009-12-03 04:27:00,1.27875,1.27875,1.27875,1.27875,5600000.0
2009-12-03 04:28:00,1.27875,1.279,1.27865,1.2789,189900000.0
2009-12-03 04:29:00,1.2789,1.2789,1.2784,1.2785,59500000.0
2009-12-03 04:30:00,1.27845,1.2785,1.27835,1.27845,52200000.0
2009-12-03 04:31:00,1.27845,1.27855,1.27795,1.27845,66400000.0
2009-12-03 04:32:00,1.27845,1.27845,1.27805,1.27825,51200000.0
2009-12-03 04:33:00,1.27825,1.27825,1.27825,1.27825,1600000.0
2009-12-03 04:34:00,1.27825,1.27845,1.2781,1.27825,72000000.0
2009-12-03 04:35:00,1.27835,1.27835,1.27815,1.27825,11200000.0
2009-12-03 04:36:00,1.27815,1.27815,1.27815,1.27815,6400000.0
2009-12-03 04:37:00,1.27815,1.27835,1.27805,1.27835,55600000.0
2009-12-03 04:38:00,1.27825,1.2785,1.27825,1.27835,99500000.0
2009-12-03 04:39:00,1.27825,1.27825,1.27815,1.27815,9500000.0
2009-12-03 04:40:00,1.27815,1.2782,1.27815,1.2782,28800000.0
2009-12-03 04:41:00,1.2782,1.27825,1.2782,1.27825,6800000.0
2009-12-03 04:42:00,1.27677,1.27772,1.27677,1.27772,22400000.0
2009-12-03 04:43:00,1.27835,1.27845,1.27805,1.27815,52900000.0
2009-12-03 04:44:00,1.27815,1.27835,1.27815,1.27835,8000000.0
2009-12-03 04:45:00,1.27835,1.27855,1.27835,1.27845,25600000.0
2009-12-03 04:46:00,1.27845,1.27845,1.2779,1.27795,58400000.0
2009-12-03 04:47:00,1.27795,1.2781,1.27795,1.2781,58800000.0
2009-12-03 04:48:00,1.27815,1.27835,1.278,1.27825,71200000.0
2009-12-03 04:49:00,1.27815,1.2784,1.27785,1.27805,190000000.0
2009-12-03 04:50:00,1.27805,1.27825,1.27795,1.27795,72200000.0
2009-12-03 04:51:00,1.27795,1.27795,1.27785,1.27795,36000000.0
2009-12-03 04:52:00,1.27795,1.27805,1.27795,1.27805,38000000.0
2009-12-03 04:53:00,1.27805,1.27805,1.27805,1.27805,49600000.0
2009-12-03 04:54:00,1.27805,1.27805,1.27805,1.27805,43600000.0
2009-12-03 04:55:00,1.27805,1.27805,1.27805,1.27805,56000000.0
2009-12-03 04:56:00,1.27805,1.27805,1.27805,1.27805,22400000.0
2009-12-03 04:57:00,1.27805,1.27805,1.27795,1.27805,45200000.0
2009-12-03 04:58:00,1.27805,1.27835,1.27795,1.27795,90200000.0
2009-12-03 04:59:00,1.27795,1.27805,1.27795,1.27795,32600000.0
2009-12-03 05:00:00,1.27795,1.27795,1.27795,1.27795,38000000.0
2009-12-03 05:01:00,1.27795,1.27805,1.27795,1.27795,91300000.0
2009-12-03 05:02:00,1.27795,1.27805,1.2779,1.27805,45700000.0
2009-12-03 05:03:00,1.27805,1.27805,1.27795,1.27795,96800000.0
2009-12-03 05:04:00,1.27795,1.27795,1.27795,1.27795,24100000.0
2009-12-03 05:05:00,1.27795,1.27815,1.2779,1.27815,46800000.0
2009-12-03 05:06:00,1.27815,1.27815,1.27795,1.27795,36400000.0
2009-12-03 05:07:00,1.27795,1.27795,1.27795,1.27795,26000000.0
2009-12-03 05:08:00,1.27795,1.27805,1.27795,1.27805,129900000.0
2009-12-03 05:09:00,1.27805,1.27815,1.278,1.2781,403900000.0
2009-12-03 05:10:00,1.27815,1.2785,1.27805,1.2785,297800000.0
2009-12-03 05:11:00,1.27855,1.2787,1.27795,1.27795,226700000.0
2009-12-03 05:12:00,1.27795,1.27795,1.27785,1.27795,14000000.0
2009-12-03 05:13:00,1.27795,1.27805,1.27795,1.27795,85900000.0
2009-12-03 05:14:00,1.27795,1.27795,1.27795,1.27795,22000000.0
2009-12-03 05:15:00,1.27795,1.27795,1.27795,1.27795,30000000.0
2009-12-03 05:16:00,1.27795,1.27805,1.27785,1.27795,47300000.0
2009-12-03 05:17:00,1.27795,1.2781,1.27795,1.27795,65400000.0
2009-12-03 05:18:00,1.27795,1.27795,1.27795,1.27795,23600000.0
2009-12-03 05:19:00,1.27795,1.27795,1.27795,1.27795,20000000.0
2009-12-03 05:20:00,1.27795,1.27795,1.27795,1.27795,15000000.0
2009-12-03 05:21:00,1.27795,1.27805,1.27795,1.27795,86700000.0
2009-12-03 05:22:00,1.27795,1.27805,1.27795,1.27805,26400000.0
2009-12-03 05:23:00,1.27805,1.27815,1.2779,1.27805,58600000.0
2009-12-03 05:24:00,1.27805,1.2782,1.27805,1.27815,87200000.0
2009-12-03 05:25:00,1.27815,1.27855,1.2781,1.27845,108200000.0
2009-12-03 05:26:00,1.2784,1.2785,1.27825,1.2785,57600000.0
2009-12-03 05:27:00,1.2784,1.27865,1.2782,1.27835,346300000.0
2009-12-03 05:28:00,1.27835,1.27865,1.27805,1.27805,122200000.0
2009-12-03 05:29:00,1.27805,1.27815,1.27795,1.27805,59200000.0
2009-12-03 05:30:00,1.27805,1.27825,1.27795,1.2781,49200000.0
2009-12-03 05:31:00,1.2782,1.2782,1.27795,1.27805,59800000.0
2009-12-03 05:32:00,1.27795,1.27815,1.27795,1.27805,71300000.0
2009-12-03 05:33:00,1.2781,1.27825,1.27795,1.27805,25100000.0
2009-12-03 05:34:00,1.27805,1.27835,1.278,1.27805,56700000.0
2009-12-03 05:35:00,1.2781,1.2781,1.27795,1.27795,24800000.0
2009-12-03 05:36:00,1.27795,1.27805,1.27795,1.27795,29200000.0
2009-12-03 05:37:00,1.27795,1.27815,1.27795,1.27815,108000000.0
2009-12-03 05:38:00,1.27815,1.27825,1.27815,1.27825,9600000.0
2009-12-03 05:39:00,1.27815,1.27885,1.2781,1.2786,278100000.0
2009-12-03 05:40:00,1.2786,1.27865,1.27825,1.27835,181700000.0
2009-12-03 05:41:00,1.2784,1.27865,1.2784,1.27845,365000000.0
2009-12-03 05:42:00,1.27855,1.2788,1.27855,1.27875,38600000.0
2009-12-03 05:43:00,1.27875,1.2789,1.27855,1.27855,199300000.0
2009-12-03 05:44:00,1.27855,1.2786,1.27825,1.27825,104400000.0
2009-12-03 05:45:00,1.27825,1.27855,1.2781,1.27845,192400000.0
2009-12-03 05:46:00,1.27845,1.27855,1.27835,1.2785,35400000.0
2009-12-03 05:47:00,1.2783,1.2784,1.27805,1.27815,125600000.0
2009-12-03 05:48:00,1.27815,1.2784,1.2781,1.27825,48800000.0
2009-12-03 05:49:00,1.27825,1.27835,1.27815,1.27815,16000000.0
2009-12-03 05:50:00,1.27815,1.27845,1.27815,1.27835,24000000.0
2009-12-03 05:51:00,1.27845,1.27855,1.27835,1.27855,48000000.0
2009-12-03 05:52:00,1.27855,1.27865,1.27845,1.27855,101300000.0
2009-12-03 05:53:00,1.27845,1.27855,1.27835,1.27845,91800000.0
2009-12-03 05:54:00,1.2784,1.27845,1.2783,1.2783,38400000.0
2009-12-03 05:55:00,1.27835,1.2784,1.27825,1.27825,92400000.0
2009-12-03 05:56:00,1.27825,1.27865,1.27825,1.27845,96400000.0
2009-12-03 05:57:00,1.27845,1.27855,1.27845,1.27845,52800000.0
2009-12-03 05:58:00,1.27845,1.27845,1.2783,1.27835,39300000.0
2009-12-03 05:59:00,1.27835,1.27875,1.27835,1.27865,112000000.0
2009-12-03 06:00:00,1.27865,1.27875,1.2783,1.27845,204100000.0
2009-12-03 06:01:00,1.27845,1.27855,1.27825,1.27845,126100000.0
2009-12-03 06:02:00,1.27835,1.27855,1.2783,1.27855,166100000.0
2009-12-03 06:03:00,1.27845,1.27855,1.2784,1.2784,41000000.0
2009-12-03 06:04:00,1.27835,1.27865,1.27835,1.27865,61300000.0
2009-12-03 06:05:00,1.27865,1.27875,1.27865,1.27865,82500000.0
2009-12-03 06:06:00,1.27865,1.27885,1.27865,1.27875,63500000.0
2009-12-03 06:07:00,1.27865,1.2788,1.27865,1.27865,201600000.0
2009-12-03 06:08:00,1.27865,1.27865,1.27805,1.27865,61600000.0
2009-12-03 06:09:00,1.27865,1.27875,1.27865,1.27865,84800000.0
2009-12-03 06:10:00,1.27865,1.27865,1.27825,1.27865,105800000.0
2009-12-03 06:11:00,1.27865,1.27865,1.27865,1.27865,142400000.0
2009-12-03 06:12:00,1.27865,1.27865,1.27865,1.27865,68800000.0
2009-12-03 06:13:00,1.27865,1.27865,1.2778,1.27815,88800000.0
2009-12-03 06:14:00,1.27815,1.27825,1.27795,1.27795,127100000.0
2009-12-03 06:15:00,1.27795,1.27845,1.27795,1.27835,124900000.0
2009-12-03 06:16:00,1.27835,1.27845,1.2782,1.27845,19500000.0
2009-12-03 06:17:00,1.27845,1.27885,1.27845,1.2787,120800000.0
2009-12-03 06:18:00,1.2786,1.2792,1.2785,1.2788,487900000.0
2009-12-03 06:19:00,1.27885,1.27895,1.27875,1.27885,100800000.0
2009-12-03 06:20:00,1.2789,1.2794,1.2789,1.279,197200000.0
2009-12-03 06:21:00,1.2791,1.27925,1.2789,1.27925,84300000.0
2009-12-03 06:22:00,1.2793,1.2793,1.27895,1.279,118300000.0
2009-12-03 06:23:00,1.2789,1.27905,1.2789,1.279,25800000.0
2009-12-03 06:24:00,1.2791,1.2791,1.2788,1.27895,159000000.0
2009-12-03 06:25:00,1.27895,1.27905,1.27895,1.27895,110600000.0
2009-12-03 06:26:00,1.27905,1.27955,1.27865,1.27895,334500000.0
2009-12-03 06:27:00,1.27895,1.279,1.27895,1.279,126400000.0
2009-12-03 06:28:00,1.27905,1.27905,1.27895,1.27895,33800000.0
2009-12-03 06:29:00,1.279,1.27915,1.27895,1.27915,43100000.0
2009-12-03 06:30:00,1.27915,1.27925,1.2791,1.2792,105200000.0
2009-12-03 06:31:00,1.27915,1.27935,1.2791,1.2791,66900000.0
2009-12-03 06:32:00,1.2791,1.2791,1.2791,1.2791,1200000.0
2009-12-03 06:33:00,1.27915,1.27925,1.2791,1.27915,56900000.0
2009-12-03 06:34:00,1.2791,1.27925,1.27885,1.27895,144700000.0
2009-12-03 06:35:00,1.2789,1.27905,1.2788,1.27895,73200000.0
2009-12-03 06:36:00,1.27895,1.27895,1.27885,1.27885,29800000.0
2009-12-03 06:37:00,1.27885,1.2789,1.27875,1.27875,45600000.0
2009-12-03 06:38:00,1.27875,1.27885,1.27875,1.27885,10000000.0
2009-12-03 06:39:00,1.2788,1.2789,1.27865,1.2787,100300000.0
2009-12-03 06:40:00,1.2788,1.27895,1.2788,1.27895,27000000.0
2009-12-03 06:41:00,1.27895,1.27905,1.27895,1.27905,11900000.0
2009-12-03 06:42:00,1.27895,1.27925,1.27885,1.27905,138600000.0
2009-12-03 06:43:00,1.279,1.27905,1.27865,1.27905,49100000.0
2009-12-03 06:44:00,1.27905,1.27905,1.27905,1.27905,6400000.0
2009-12-03 06:45:00,1.27905,1.27905,1.27905,1.27905,17600000.0
2009-12-03 06:46:00,1.27905,1.27905,1.27905,1.27905,46400000.0
2009-12-03 06:47:00,1.2791,1.27925,1.27905,1.27915,62200000.0
2009-12-03 06:48:00,1.27915,1.27915,1.27905,1.27915,50600000.0
2009-12-03 06:49:00,1.2792,1.27935,1.279,1.27935,138800000.0
2009-12-03 06:50:00,1.27935,1.27935,1.27915,1.27925,37200000.0
2009-12-03 06:51:00,1.27935,1.27955,1.27925,1.27925,103000000.0
2009-12-03 06:52:00,1.27935,1.27945,1.27915,1.27925,36400000.0
2009-12-03 06:53:00,1.27915,1.27915,1.27905,1.27905,32700000.0
2009-12-03 06:54:00,1.27905,1.27905,1.27875,1.27905,28000000.0
2009-12-03 06:55:00,1.27905,1.27905,1.27905,1.27905,19500000.0
2009-12-03 06:56:00,1.27905,1.27905,1.27905,1.27905,14300000.0
2009-12-03 06:57:00,1.27905,1.27905,1.2783,1.27855,96200000.0
2009-12-03 06:58:00,1.27855,1.27865,1.2783,1.27845,54500000.0
2009-12-03 06:59:00,1.27845,1.27885,1.27845,1.27885,76700000.0
2009-12-03 07:00:00,1.2789,1.27895,1.2785,1.2786,179300000.0
2009-12-03 07:01:00,1.27895,1.27905,1.27885,1.27885,91700000.0
2009-12-03 07:02:00,1.27885,1.27885,1.27845,1.27855,81600000.0
2009-12-03 07:03:00,1.27845,1.27875,1.27845,1.27865,151600000.0
2009-12-03 07:04:00,1.27875,1.27885,1.27865,1.27885,132600000.0
2009-12-03 07:05:00,1.27885,1.27955,1.27885,1.2795,144300000.0
2009-12-03 07:06:00,1.2795,1.27955,1.2785,1.2789,373100000.0
2009-12-03 07:07:00,1.27895,1.27925,1.27895,1.27905,183600000.0
2009-12-03 07:08:00,1.27905,1.27905,1.27825,1.2784,69600000.0
2009-12-03 07:09:00,1.27835,1.27875,1.27815,1.27875,67600000.0
2009-12-03 07:10:00,1.27875,1.27915,1.27865,1.27895,74000000.0
2009-12-03 07:11:00,1.27895,1.27895,1.27875,1.27875,40000000.0
2009-12-03 07:12:00,1.27875,1.27885,1.27865,1.27875,22400000.0
2009-12-03 07:13:00,1.27875,1.27885,1.27875,1.27885,19200000.0
2009-12-03 07:14:00,1.27885,1.27885,1.27875,1.27875,12800000.0
2009-12-03 07:15:00,1.27885,1.27885,1.27875,1.27875,16000000.0
2009-12-03 07:16:00,1.27875,1.27875,1.27865,1.27865,11200000.0
2009-12-03 07:17:00,1.27865,1.27875,1.27865,1.27875,8000000.0
2009-12-03 07:18:00,1.27875,1.27875,1.27875,1.27875,14400000.0
2009-12-03 07:19:00,1.27885,1.27895,1.27875,1.27885,60900000.0
2009-12-03 07:20:00,1.27885,1.27885,1.27885,1.27885,3200000.0
2009-12-03 07:21:00,1.27885,1.27895,1.27875,1.27875,35400000.0
2009-12-03 07:22:00,1.27885,1.27885,1.27865,1.27865,30700000.0
2009-12-03 07:23:00,1.27875,1.27875,1.27865,1.27865,20800000.0
2009-12-03 07:24:00,1.27865,1.27865,1.2782,1.27845,52000000.0
2009-12-03 07:25:00,1.27845,1.27845,1.27845,1.27845,8000000.0
2009-12-03 07:26:00,1.27855,1.27865,1.27855,1.27865,14400000.0
2009-12-03 07:27:00,1.27875,1.27875,1.27875,1.27875,8000000.0
2009-12-03 07:28:00,1.27875,1.27895,1.27865,1.27865,57200000.0
2009-12-03 07:29:00,1.27865,1.27875,1.27855,1.27855,24000000.0
2009-12-03 07:30:00,1.27845,1.27855,1.27845,1.27855,35200000.0
2009-12-03 07:31:00,1.27855,1.27865,1.27845,1.27865,85600000.0
2009-12-03 07:32:00,1.2788,1.27885,1.27845,1.27865,67200000.0
2009-12-03 07:33:00,1.27865,1.27895,1.27835,1.27895,77800000.0
2009-12-03 07:34:00,1.27895,1.27895,1.2783,1.27835,146100000.0
2009-12-03 07:35:00,1.2784,1.27845,1.27815,1.27835,84000000.0
2009-12-03 07:36:00,1.27835,1.2785,1.27815,1.2784,102600000.0
2009-12-03 07:37:00,1.2784,1.2785,1.27835,1.27845,29600000.0
2009-12-03 07:38:00,1.27845,1.2785,1.27815,1.27835,166200000.0
2009-12-03 07:39:00,1.27835,1.27875,1.2782,1.27845,133400000.0
2009-12-03 07:40:00,1.2784,1.2789,1.27835,1.27845,256500000.0
2009-12-03 07:41:00,1.27845,1.27845,1.27815,1.2782,338800000.0
2009-12-03 07:42:00,1.27825,1.27825,1.2782,1.2782,200000000.0
2009-12-03 07:43:00,1.27825,1.2785,1.2779,1.2781,354900000.0
2009-12-03 07:44:00,1.2781,1.27885,1.278,1.27855,183900000.0
2009-12-03 07:45:00,1.2785,1.2787,1.2779,1.27835,257000000.0
2009-12-03 07:46:00,1.27835,1.27855,1.2783,1.2784,105500000.0
2009-12-03 07:47:00,1.2784,1.2784,1.27825,1.27825,17800000.0
2009-12-03 07:48:00,1.2782,1.2782,1.27795,1.27795,85600000.0
2009-12-03 07:49:00,1.27795,1.27815,1.27795,1.27805,36900000.0
2009-12-03 07:50:00,1.27805,1.27825,1.27805,1.27815,39700000.0
2009-12-03 07:51:00,1.27805,1.2782,1.278,1.27805,58600000.0
2009-12-03 07:52:00,1.2782,1.2782,1.27795,1.27795,57600000.0
2009-12-03 07:53:00,1.27805,1.27805,1.27795,1.27795,10100000.0
2009-12-03 07:54:00,1.27795,1.27805,1.27795,1.27795,20600000.0
2009-12-03 07:55:00,1.27795,1.27795,1.27795,1.27795,21000000.0
2009-12-03 07:56:00,1.27805,1.27805,1.27795,1.27795,7200000.0
2009-12-03 07:57:00,1.27795,1.27815,1.27795,1.27815,37400000.0
2009-12-03 07:58:00,1.27805,1.27815,1.27805,1.2781,42500000.0
2009-12-03 07:59:00,1.27805,1.27875,1.278,1.2787,140900000.0
2009-12-03 08:00:00,1.2787,1.2787,1.27795,1.27825,247800000.0
2009-12-03 08:01:00,1.2783,1.27835,1.27795,1.2781,88700000.0
2009-12-03 08:02:00,1.2781,1.27825,1.2781,1.27825,20800000.0
2009-12-03 08:03:00,1.27825,1.2785,1.27825,1.27835,59200000.0
2009-12-03 08:04:00,1.2783,1.2788,1.27795,1.2783,174800000.0
2009-12-03 08:05:00,1.2783,1.2786,1.2781,1.2782,141700000.0
2009-12-03 08:06:00,1.2782,1.2783,1.2779,1.27825,231200000.0
2009-12-03 08:07:00,1.2783,1.27855,1.2783,1.27845,124400000.0
2009-12-03 08:08:00,1.2785,1.27885,1.27845,1.27885,68900000.0
2009-12-03 08:09:00,1.27885,1.27885,1.2779,1.2779,214800000.0
2009-12-03 08:10:00,1.2779,1.2785,1.2779,1.2781,281100000.0
2009-12-03 08:11:00,1.2781,1.27825,1.27805,1.27825,141700000.0
2009-12-03 08:12:00,1.27815,1.27825,1.27815,1.27825,17600000.0
2009-12-03 08:13:00,1.27825,1.27825,1.27805,1.27815,98500000.0
2009-12-03 08:14:00,1.27815,1.2784,1.2781,1.2782,176900000.0
2009-12-03 08:15:00,1.2782,1.27845,1.27815,1.27815,56900000.0
2009-12-03 08:16:00,1.27815,1.27815,1.2781,1.27815,30400000.0
2009-12-03 08:17:00,1.27815,1.27835,1.27815,1.27835,24800000.0
2009-12-03 08:18:00,1.27845,1.27855,1.27835,1.27855,57700000.0
2009-12-03 08:19:00,1.27855,1.27875,1.2785,1.2786,173900000.0
2009-12-03 08:20:00,1.2786,1.27865,1.2786,1.27865,32100000.0
2009-12-03 08:21:00,1.27865,1.27875,1.27855,1.27875,18500000.0
2009-12-03 08:22:00,1.27865,1.27885,1.2782,1.27845,138100000.0
2009-12-03 08:23:00,1.2785,1.27865,1.27835,1.2786,174500000.0
2009-12-03 08:24:00,1.2786,1.2787,1.27855,1.27855,205700000.0
2009-12-03 08:25:00,1.27855,1.2786,1.27845,1.2785,283600000.0
2009-12-03 08:26:00,1.27855,1.2791,1.27835,1.27835,202100000.0
2009-12-03 08:27:00,1.27845,1.27875,1.2782,1.2785,243500000.0
2009-12-03 08:28:00,1.27845,1.2788,1.27845,1.27875,95200000.0
2009-12-03 08:29:00,1.27875,1.27875,1.2778,1.27865,187800000.0
2009-12-03 08:30:00,1.27855,1.2787,1.2782,1.27825,172200000.0
2009-12-03 08:31:00,1.27825,1.2785,1.27795,1.27815,82400000.0
2009-12-03 08:32:00,1.27805,1.27825,1.27795,1.27825,41400000.0
2009-12-03 08:33:00,1.27835,1.27875,1.27835,1.27855,66400000.0
2009-12-03 08:34:00,1.27865,1.27875,1.27835,1.27835,62400000.0
2009-12-03 08:35:00,1.27835,1.27845,1.27825,1.27845,30200000.0
2009-12-03 08:36:00,1.27835,1.27845,1.27825,1.2784,153700000.0
2009-12-03 08:37:00,1.2784,1.2784,1.27835,1.2784,17700000.0
2009-12-03 08:38:00,1.27835,1.27835,1.2782,1.27835,24600000.0
2009-12-03 08:39:00,1.27825,1.27825,1.27805,1.27815,88400000.0
2009-12-03 08:40:00,1.2781,1.27825,1.2779,1.27795,61200000.0
2009-12-03 08:41:00,1.27795,1.27795,1.27795,1.27795,42000000.0
2009-12-03 08:42:00,1.27795,1.27795,1.27795,1.27795,51000000.0
2009-12-03 08:43:00,1.27795,1.27815,1.2779,1.27795,48600000.0
2009-12-03 08:44:00,1.27795,1.27795,1.27795,1.27795,44000000.0
2009-12-03 08:45:00,1.27795,1.27795,1.27795,1.27795,22600000.0
2009-12-03 08:46:00,1.27805,1.27825,1.2779,1.27795,80000000.0
2009-12-03 08:47:00,1.27795,1.27795,1.27785,1.27795,26600000.0
2009-12-03 08:48:00,1.27795,1.27805,1.27795,1.278,51600000.0
2009-12-03 08:49:00,1.27805,1.27805,1.27795,1.27795,41600000.0
2009-12-03 08:50:00,1.27795,1.2781,1.27795,1.27795,64000000.0
2009-12-03 08:51:00,1.27795,1.27795,1.27795,1.27795,5000000.0
2009-12-03 08:52:00,1.27795,1.27795,1.27785,1.27795,49700000.0
2009-12-03 08:53:00,1.27795,1.2782,1.27785,1.27805,108200000.0
2009-12-03 08:54:00,1.27805,1.27805,1.27795,1.27805,113400000.0
2009-12-03 08:55:00,1.27815,1.27855,1.2781,1.27845,200400000.0
2009-12-03 08:56:00,1.27845,1.2786,1.2779,1.2781,268500000.0
2009-12-03 08:57:00,1.278,1.27825,1.27785,1.27785,184800000.0
2009-12-03 08:58:00,1.27785,1.27785,1.27765,1.27765,146900000.0
2009-12-03 08:59:00,1.27765,1.2777,1.27755,1.27765,107400000.0
2009-12-03 09:00:00,1.27765,1.2778,1.27765,1.27775,98400000.0
2009-12-03 09:01:00,1.2779,1.2782,1.2776,1.27765,282300000.0
2009-12-03 09:02:00,1.27765,1.27805,1.27755,1.27765,107000000.0
2009-12-03 09:03:00,1.27765,1.278,1.2773,1.27745,232800000.0
2009-12-03 09:04:00,1.27745,1.27775,1.27725,1.27735,119500000.0
2009-12-03 09:05:00,1.27735,1.27805,1.27735,1.2779,159600000.0
2009-12-03 09:06:00,1.2779,1.27805,1.27765,1.2777,99600000.0
2009-12-03 09:07:00,1.2777,1.2777,1.27735,1.27745,97500000.0
2009-12-03 09:08:00,1.2775,1.2779,1.27745,1.27785,92900000.0
2009-12-03 09:09:00,1.27785,1.2785,1.2778,1.2778,191100000.0
2009-12-03 09:10:00,1.2778,1.2781,1.27745,1.27745,267300000.0
2009-12-03 09:11:00,1.2775,1.27755,1.27725,1.27735,186800000.0
2009-12-03 09:12:00,1.27735,1.27765,1.2773,1.27735,142800000.0
2009-12-03 09:13:00,1.27735,1.27765,1.27735,1.27755,40800000.0
2009-12-03 09:14:00,1.27755,1.27815,1.27755,1.27795,62800000.0
2009-12-03 09:15:00,1.27795,1.27815,1.27745,1.27775,129400000.0
2009-12-03 09:16:00,1.27775,1.27775,1.27735,1.27735,62100000.0
2009-12-03 09:17:00,1.27735,1.27775,1.2772,1.27775,108900000.0
2009-12-03 09:18:00,1.27755,1.2776,1.27725,1.2774,58300000.0
2009-12-03 09:19:00,1.27735,1.2777,1.277,1.2771,181960000.0
2009-12-03 09:20:00,1.27715,1.2772,1.277,1.277,253040000.0
2009-12-03 09:21:00,1.277,1.27725,1.277,1.2771,125520000.0
2009-12-03 09:22:00,1.2771,1.27735,1.2771,1.2771,86300000.0
2009-12-03 09:23:00,1.2771,1.27715,1.27655,1.277,228640000.0
2009-12-03 09:24:00,1.277,1.277,1.277,1.277,237120000.0
2009-12-03 09:25:00,1.277,1.27705,1.277,1.277,211380000.0
2009-12-03 09:26:00,1.277,1.27745,1.277,1.27705,161880000.0
2009-12-03 09:27:00,1.277,1.27715,1.277,1.277,258180000.0
2009-12-03 09:28:00,1.277,1.27715,1.277,1.277,236940000.0
2009-12-03 09:29:00,1.277,1.2774,1.2766,1.27675,252220000.0
2009-12-03 09:30:00,1.27675,1.27695,1.27655,1.27665,102000000.0
2009-12-03 09:31:00,1.27665,1.2769,1.27655,1.27665,143600000.0
2009-12-03 09:32:00,1.27665,1.27665,1.27655,1.27665,59600000.0
2009-12-03 09:33:00,1.27665,1.27675,1.27655,1.27665,74600000.0
2009-12-03 09:34:00,1.27665,1.27705,1.27665,1.2768,54000000.0
2009-12-03 09:35:00,1.27685,1.2773,1.27675,1.27695,213700000.0
2009-12-03 09:36:00,1.2769,1.27695,1.2766,1.2767,262900000.0
2009-12-03 09:37:00,1.2767,1.27705,1.2767,1.2768,77600000.0
2009-12-03 09:38:00,1.2768,1.27685,1.27665,1.27665,131000000.0
2009-12-03 09:39:00,1.27665,1.27685,1.27655,1.27665,172400000.0
2009-12-03 09:40:00,1.27665,1.2768,1.27665,1.2768,36100000.0
2009-12-03 09:41:00,1.2767,1.27675,1.27665,1.27665,65200000.0
2009-12-03 09:42:00,1.27665,1.277,1.2766,1.27665,54300000.0
2009-12-03 09:43:00,1.27665,1.27675,1.27665,1.27665,81500000.0
2009-12-03 09:44:00,1.27665,1.2768,1.27665,1.27665,103500000.0
2009-12-03 09:45:00,1.27665,1.277,1.2766,1.27665,41400000.0
2009-12-03 09:46:00,1.27665,1.277,1.27665,1.2769,73600000.0
2009-12-03 09:47:00,1.27695,1.2771,1.2769,1.277,70600000.0
2009-12-03 09:48:00,1.277,1.27705,1.2766,1.27685,156500000.0
2009-12-03 09:49:00,1.27685,1.2769,1.27665,1.2769,103600000.0
2009-12-03 09:50:00,1.2769,1.2771,1.2768,1.2769,44100000.0
2009-12-03 09:51:00,1.2769,1.2771,1.27665,1.27705,75200000.0
2009-12-03 09:52:00,1.27715,1.27715,1.27715,1.27715,24000000.0
2009-12-03 09:53:00,1.27715,1.27715,1.27715,1.27715,24000000.0
2009-12-03 09:54:00,1.27715,1.27715,1.27665,1.27665,18400000.0
2009-12-03 09:55:00,1.27665,1.2771,1.27655,1.2771,83600000.0
2009-12-03 09:56:00,1.2772,1.2775,1.277,1.2772,207300000.0
2009-12-03 09:57:00,1.27725,1.27725,1.27685,1.2769,50800000.0
2009-12-03 09:58:00,1.2769,1.2772,1.2768,1.27705,225400000.0
2009-12-03 09:59:00,1.2771,1.2781,1.27705,1.278,71000000.0
2009-12-03 10:00:00,1.278,1.2783,1.27745,1.2776,186400000.0
2009-12-03 10:01:00,1.2776,1.2778,1.27715,1.2775,291000000.0
2009-12-03 10:02:00,1.2775,1.2777,1.2771,1.27745,216000000.0
2009-12-03 10:03:00,1.27745,1.27775,1.2773,1.27775,114800000.0
2009-12-03 10:04:00,1.27775,1.2778,1.27735,1.27735,167600000.0
2009-12-03 10:05:00,1.2773,1.27755,1.27675,1.2774,166000000.0
2009-12-03 10:06:00,1.27745,1.27745,1.2772,1.27745,61200000.0
2009-12-03 10:07:00,1.27745,1.27785,1.27745,1.27765,141600000.0
2009-12-03 10:08:00,1.27775,1.2781,1.27765,1.27795,174500000.0
2009-12-03 10:09:00,1.27805,1.2786,1.27795,1.27855,170600000.0
2009-12-03 10:10:00,1.2786,1.2787,1.2783,1.27845,163800000.0
2009-12-03 10:11:00,1.2784,1.2786,1.27825,1.2786,18000000.0
2009-12-03 10:12:00,1.27855,1.27855,1.27825,1.27835,187100000.0
2009-12-03 10:13:00,1.2785,1.2785,1.278,1.27815,192300000.0
2009-12-03 10:14:00,1.2781,1.2791,1.27805,1.2785,139300000.0
2009-12-03 10:15:00,1.27855,1.27885,1.2782,1.2787,94000000.0
2009-12-03 10:16:00,1.27865,1.2789,1.2786,1.2789,107700000.0
2009-12-03 10:17:00,1.27885,1.2791,1.27855,1.2786,59400000.0
2009-12-03 10:18:00,1.27865,1.2792,1.2785,1.279,83800000.0
2009-12-03 10:19:00,1.2791,1.2792,1.27865,1.2791,163900000.0
2009-12-03 10:20:00,1.279,1.279,1.27855,1.27875,193300000.0
2009-12-03 10:21:00,1.27875,1.27885,1.27845,1.27885,272900000.0
2009-12-03 10:22:00,1.27885,1.2792,1.2785,1.27885,197300000.0
2009-12-03 10:23:00,1.27885,1.2791,1.27885,1.279,28800000.0
2009-12-03 10:24:00,1.2791,1.2791,1.279,1.27905,11000000.0
2009-12-03 10:25:00,1.27905,1.2792,1.2786,1.27895,123600000.0
2009-12-03 10:26:00,1.27895,1.2792,1.2786,1.27915,90700000.0
2009-12-03 10:27:00,1.27925,1.27925,1.279,1.27915,36000000.0
2009-12-03 10:28:00,1.27905,1.27935,1.27865,1.27885,197900000.0
2009-12-03 10:29:00,1.27885,1.27925,1.27875,1.27915,179400000.0
2009-12-03 10:30:00,1.27905,1.27925,1.2788,1.27915,125000000.0
2009-12-03 10:31:00,1.27915,1.27935,1.279,1.27915,106400000.0
2009-12-03 10:32:00,1.27915,1.27925,1.27905,1.2791,44200000.0
2009-12-03 10:33:00,1.2791,1.27915,1.27885,1.27885,18700000.0
2009-12-03 10:34:00,1.27885,1.27915,1.27885,1.27915,26100000.0
2009-12-03 10:35:00,1.27915,1.2792,1.27895,1.27895,130400000.0
2009-12-03 10:36:00,1.27895,1.27945,1.27895,1.27945,152500000.0
2009-12-03 10:37:00,1.2794,1.27955,1.27905,1.27925,65800000.0
2009-12-03 10:38:00,1.27925,1.27965,1.27915,1.27935,125100000.0
2009-12-03 10:39:00,1.27935,1.2796,1.2792,1.27935,112200000.0
2009-12-03 10:40:00,1.27935,1.2796,1.27925,1.2796,79800000.0
2009-12-03 10:41:00,1.27965,1.27965,1.2792,1.27925,154300000.0
2009-12-03 10:42:00,1.27925,1.2793,1.2792,1.2793,31600000.0
2009-12-03 10:43:00,1.27925,1.2793,1.279,1.27915,81900000.0
2009-12-03 10:44:00,1.27915,1.27925,1.2791,1.27925,36100000.0
2009-12-03 10:45:00,1.2793,1.27965,1.2792,1.27965,105300000.0
2009-12-03 10:46:00,1.27955,1.27995,1.27955,1.27995,160200000.0
2009-12-03 10:47:00,1.27995,1.2806,1.27995,1.28025,344900000.0
2009-12-03 10:48:00,1.28025,1.2811,1.2802,1.2808,193500000.0
2009-12-03 10:49:00,1.2808,1.281,1.28065,1.28095,81400000.0
2009-12-03 10:50:00,1.28095,1.2811,1.28095,1.28095,33000000.0
2009-12-03 10:51:00,1.28095,1.281,1.28065,1.28095,37800000.0
2009-12-03 10:52:00,1.28095,1.28095,1.28065,1.28095,20000000.0
2009-12-03 10:53:00,1.28095,1.28095,1.2805,1.28095,33300000.0
2009-12-03 10:54:00,1.28095,1.28095,1.28015,1.28035,88400000.0
2009-12-03 10:55:00,1.28035,1.2808,1.2803,1.2808,244100000.0
2009-12-03 10:56:00,1.28085,1.28105,1.2808,1.28095,69900000.0
2009-12-03 10:57:00,1.2809,1.2809,1.28065,1.28085,60500000.0
2009-12-03 10:58:00,1.28095,1.28095,1.28095,1.28095,39000000.0
2009-12-03 10:59:00,1.28095,1.28125,1.28095,1.28125,71500000.0
2009-12-03 11:00:00,1.281,1.28115,1.28095,1.28095,79700000.0
2009-12-03 11:01:00,1.28095,1.28095,1.2803,1.2806,35800000.0
2009-12-03 11:02:00,1.28055,1.28085,1.2804,1.28055,112000000.0
2009-12-03 11:03:00,1.2805,1.28085,1.28035,1.28055,182300000.0
2009-12-03 11:04:00,1.28105,1.28105,1.28065,1.28095,215900000.0
2009-12-03 11:05:00,1.28095,1.28125,1.28085,1.28105,76600000.0
2009-12-03 11:06:00,1.28115,1.28135,1.2808,1.28105,105000000.0
2009-12-03 11:07:00,1.28105,1.28125,1.281,1.28115,58700000.0
2009-12-03 11:08:00,1.28115,1.2813,1.281,1.28115,54700000.0
2009-12-03 11:09:00,1.28125,1.28125,1.28095,1.2811,48200000.0
2009-12-03 11:10:00,1.28115,1.2815,1.28095,1.28135,148900000.0
2009-12-03 11:11:00,1.28135,1.28165,1.28115,1.28165,129600000.0
2009-12-03 11:12:00,1.28155,1.28155,1.2811,1.28125,110400000.0
2009-12-03 11:13:00,1.2813,1.28155,1.28115,1.28115,144500000.0
2009-12-03 11:14:00,1.28115,1.28135,1.28105,1.2811,62100000.0
2009-12-03 11:15:00,1.2811,1.2811,1.2808,1.28105,65700000.0
2009-12-03 11:16:00,1.28105,1.28115,1.28075,1.28075,52000000.0
2009-12-03 11:17:00,1.28075,1.2812,1.28075,1.28105,196500000.0
2009-12-03 11:18:00,1.28105,1.28155,1.28105,1.28145,140400000.0
2009-12-03 11:19:00,1.28145,1.28155,1.28145,1.28155,48500000.0
2009-12-03 11:20:00,1.28155,1.2816,1.2815,1.2816,18400000.0
2009-12-03 11:21:00,1.2817,1.28185,1.28135,1.28175,133600000.0
2009-12-03 11:22:00,1.2817,1.2817,1.28115,1.28125,71800000.0
2009-12-03 11:23:00,1.28115,1.2817,1.28095,1.28125,170400000.0
2009-12-03 11:24:00,1.2814,1.28155,1.2811,1.28125,116400000.0
2009-12-03 11:25:00,1.28125,1.28135,1.2811,1.2812,86000000.0
2009-12-03 11:26:00,1.2811,1.28115,1.2809,1.281,64800000.0
2009-12-03 11:27:00,1.28095,1.281,1.2808,1.28085,218900000.0
2009-12-03 11:28:00,1.28085,1.28125,1.2808,1.28125,89800000.0
2009-12-03 11:29:00,1.28135,1.28135,1.28105,1.28105,71200000.0
2009-12-03 11:30:00,1.28105,1.28125,1.28105,1.28115,69800000.0
2009-12-03 11:31:00,1.28115,1.2813,1.281,1.2811,119600000.0
2009-12-03 11:32:00,1.28105,1.28115,1.28075,1.28095,83400000.0
2009-12-03 11:33:00,1.28085,1.28105,1.28075,1.28085,48400000.0
2009-12-03 11:34:00,1.28095,1.2811,1.2808,1.28095,83600000.0
2009-12-03 11:35:00,1.2809,1.2811,1.28055,1.28055,79600000.0
2009-12-03 11:36:00,1.28065,1.28075,1.2805,1.2805,70000000.0
2009-12-03 11:37:00,1.2805,1.28075,1.28015,1.28075,122300000.0
2009-12-03 11:38:00,1.28075,1.28075,1.28025,1.28045,81200000.0
2009-12-03 11:39:00,1.28035,1.28055,1.2803,1.28055,128200000.0
2009-12-03 11:40:00,1.28045,1.28075,1.2802,1.28065,61700000.0
2009-12-03 11:41:00,1.28065,1.28065,1.28025,1.28035,161600000.0
2009-12-03 11:42:00,1.2803,1.28045,1.2801,1.28035,57200000.0
2009-12-03 11:43:00,1.2804,1.28105,1.27995,1.28075,96800000.0
2009-12-03 11:44:00,1.2807,1.2809,1.28065,1.28075,67300000.0
2009-12-03 11:45:00,1.28065,1.28085,1.28065,1.28085,42800000.0
2009-12-03 11:46:00,1.28075,1.2811,1.28065,1.28065,156800000.0
2009-12-03 11:47:00,1.2807,1.2809,1.28045,1.28065,156200000.0
2009-12-03 11:48:00,1.28065,1.28075,1.28055,1.28075,121200000.0
2009-12-03 11:49:00,1.28075,1.28085,1.2806,1.28065,27900000.0
2009-12-03 11:50:00,1.2807,1.28085,1.28055,1.2808,41900000.0
2009-12-03 11:51:00,1.28085,1.2809,1.28065,1.28065,67400000.0
2009-12-03 11:52:00,1.28065,1.28075,1.28065,1.28075,15600000.0
2009-12-03 11:53:00,1.28065,1.28085,1.28055,1.28055,17600000.0
2009-12-03 11:54:00,1.28055,1.28075,1.28055,1.28075,24800000.0
2009-12-03 11:55:00,1.28075,1.2808,1.28045,1.28055,86900000.0
2009-12-03 11:56:00,1.2807,1.281,1.2806,1.28095,22000000.0
2009-12-03 11:57:00,1.2809,1.2809,1.28075,1.2809,13700000.0
2009-12-03 11:58:00,1.281,1.2815,1.2808,1.2808,128200000.0
2009-12-03 11:59:00,1.28085,1.28105,1.2808,1.281,111200000.0
2009-12-03 12:00:00,1.281,1.2814,1.28085,1.28085,177300000.0
2009-12-03 12:01:00,1.2811,1.28115,1.2807,1.2808,87400000.0
2009-12-03 12:02:00,1.2808,1.28085,1.2804,1.28055,311600000.0
2009-12-03 12:03:00,1.28065,1.2807,1.28045,1.28055,281000001.0
2009-12-03 12:04:00,1.28055,1.28065,1.28045,1.28045,244200002.0
2009-12-03 12:05:00,1.28045,1.28065,1.28045,1.2805,99400000.0
2009-12-03 12:06:00,1.2805,1.28065,1.28045,1.2805,327200000.0
2009-12-03 12:07:00,1.28055,1.28075,1.28055,1.28065,127400000.0
2009-12-03 12:08:00,1.28045,1.28065,1.2804,1.28055,27600000.0
2009-12-03 12:09:00,1.28065,1.28065,1.28035,1.28035,48600000.0
2009-12-03 12:10:00,1.28035,1.28035,1.28025,1.28035,19200000.0
2009-12-03 12:11:00,1.28035,1.28045,1.28025,1.28035,46000000.0
2009-12-03 12:12:00,1.28035,1.28065,1.28035,1.28055,43100000.0
2009-12-03 12:13:00,1.28045,1.28085,1.28045,1.28085,20400000.0
2009-12-03 12:14:00,1.28075,1.281,1.28075,1.28075,67200000.0
2009-12-03 12:15:00,1.28075,1.28085,1.2804,1.28055,123200000.0
2009-12-03 12:16:00,1.28065,1.28075,1.28045,1.28065,55500000.0
2009-12-03 12:17:00,1.2806,1.28065,1.28035,1.28045,39300000.0
2009-12-03 12:18:00,1.28055,1.28055,1.2804,1.2804,43500000.0
2009-12-03 12:19:00,1.2804,1.2805,1.28035,1.28045,158900000.0
2009-12-03 12:20:00,1.2804,1.2806,1.2803,1.28045,114400000.0
2009-12-03 12:21:00,1.28045,1.28065,1.28005,1.28025,228100000.0
2009-12-03 12:22:00,1.28025,1.28065,1.28025,1.28045,134600000.0
2009-12-03 12:23:00,1.28045,1.2805,1.28015,1.28045,105500000.0
2009-12-03 12:24:00,1.28045,1.28045,1.28025,1.28035,84800000.0
2009-12-03 12:25:00,1.2803,1.28065,1.2803,1.28055,70800000.0
2009-12-03 12:26:00,1.28055,1.28065,1.2804,1.28045,63600000.0
2009-12-03 12:27:00,1.2804,1.28055,1.2803,1.2805,57800000.0
2009-12-03 12:28:00,1.2805,1.28065,1.2804,1.28055,41000000.0
2009-12-03 12:29:00,1.28065,1.28065,1.2802,1.28025,86100000.0
2009-12-03 12:30:00,1.28025,1.28025,1.2801,1.28025,85300000.0
2009-12-03 12:31:00,1.28025,1.2806,1.28005,1.28045,133000000.0
2009-12-03 12:32:00,1.28035,1.2806,1.28025,1.28045,76000000.0
2009-12-03 12:33:00,1.28045,1.28055,1.28035,1.28055,67600000.0
2009-12-03 12:34:00,1.28045,1.28065,1.2803,1.28055,79900000.0
2009-12-03 12:35:00,1.28055,1.28065,1.28045,1.2805,51200000.0
2009-12-03 12:36:00,1.2805,1.2807,1.28045,1.28055,47200000.0
2009-12-03 12:37:00,1.28055,1.28055,1.28025,1.28035,30400000.0
2009-12-03 12:38:00,1.28035,1.2807,1.28035,1.2807,90100000.0
2009-12-03 12:39:00,1.28065,1.28075,1.28065,1.2807,9700000.0
2009-12-03 12:40:00,1.2807,1.2812,1.28065,1.281,64500000.0
2009-12-03 12:41:00,1.28095,1.28115,1.28075,1.28075,81100000.0
2009-12-03 12:42:00,1.2808,1.2809,1.2805,1.2808,120500000.0
2009-12-03 12:43:00,1.28075,1.28085,1.28065,1.2808,126200000.0
2009-12-03 12:44:00,1.2808,1.2809,1.2807,1.2808,101500000.0
2009-12-03 12:45:00,1.28085,1.2809,1.2808,1.2808,52300000.0
2009-12-03 12:46:00,1.2808,1.28085,1.2807,1.2808,50800000.0
2009-12-03 12:47:00,1.28075,1.28095,1.28075,1.28085,108800000.0
2009-12-03 12:48:00,1.28085,1.28105,1.28075,1.2809,99500000.0
2009-12-03 12:49:00,1.2809,1.28095,1.28075,1.28095,62900000.0
2009-12-03 12:50:00,1.2809,1.2811,1.2807,1.28085,123600000.0
2009-12-03 12:51:00,1.28085,1.28085,1.28065,1.2808,88300000.0
2009-12-03 12:52:00,1.28075,1.2808,1.2807,1.28075,71800000.0
2009-12-03 12:53:00,1.2807,1.28095,1.2807,1.2808,167800000.0
2009-12-03 12:54:00,1.2808,1.2814,1.2807,1.2813,284100000.0
2009-12-03 12:55:00,1.2812,1.28155,1.28095,1.2814,137200000.0
2009-12-03 12:56:00,1.2814,1.28165,1.2809,1.28145,159600000.0
2009-12-03 12:57:00,1.2814,1.2815,1.2813,1.28135,57500000.0
2009-12-03 12:58:00,1.28135,1.2816,1.2813,1.2815,117700000.0
2009-12-03 12:59:00,1.28165,1.28165,1.2813,1.2813,52400000.0
2009-12-03 13:00:00,1.28135,1.28175,1.28135,1.2816,189700000.0
2009-12-03 13:01:00,1.28155,1.2816,1.28135,1.2814,73300000.0
2009-12-03 13:02:00,1.28145,1.28145,1.28115,1.28115,184499999.0
2009-12-03 13:03:00,1.2812,1.28145,1.2812,1.2814,433699999.0
2009-12-03 13:04:00,1.28135,1.28145,1.28115,1.2812,88500000.0
2009-12-03 13:05:00,1.2812,1.28165,1.28115,1.28135,67300000.0
2009-12-03 13:06:00,1.28135,1.28165,1.28125,1.28155,150300000.0
2009-12-03 13:07:00,1.28155,1.2817,1.28145,1.2816,116500000.0
2009-12-03 13:08:00,1.28155,1.28155,1.28145,1.2815,8200000.0
2009-12-03 13:09:00,1.2815,1.28175,1.2813,1.28155,97700000.0
2009-12-03 13:10:00,1.28155,1.2816,1.2813,1.28135,121800000.0
2009-12-03 13:11:00,1.2814,1.28175,1.28125,1.28145,101800000.0
2009-12-03 13:12:00,1.28155,1.28165,1.2814,1.28155,48100000.0
2009-12-03 13:13:00,1.28155,1.28155,1.2813,1.28145,19800000.0
2009-12-03 13:14:00,1.2815,1.2817,1.2813,1.2813,26200000.0
2009-12-03 13:15:00,1.28135,1.28165,1.28095,1.28135,221600000.0
2009-12-03 13:16:00,1.2813,1.28175,1.2813,1.28165,67900000.0
2009-12-03 13:17:00,1.28155,1.2818,1.2813,1.28145,64700000.0
2009-12-03 13:18:00,1.28155,1.28165,1.2814,1.28155,76300000.0
2009-12-03 13:19:00,1.28165,1.28165,1.28145,1.28155,39000000.0
2009-12-03 13:20:00,1.28155,1.28155,1.28145,1.28155,21300000.0
2009-12-03 13:21:00,1.28145,1.28165,1.28145,1.28145,30400000.0
2009-12-03 13:22:00,1.28155,1.28155,1.2814,1.28145,68400000.0
2009-12-03 13:23:00,1.28145,1.28155,1.2814,1.2814,68600000.0
2009-12-03 13:24:00,1.2814,1.28145,1.28135,1.28135,12600000.0
2009-12-03 13:25:00,1.28135,1.28195,1.28135,1.28165,73800000.0
2009-12-03 13:26:00,1.2817,1.28185,1.2817,1.28175,25800000.0
2009-12-03 13:27:00,1.28175,1.28175,1.28155,1.28165,34400000.0
2009-12-03 13:28:00,1.28145,1.28155,1.2814,1.2815,37900000.0
2009-12-03 13:29:00,1.28145,1.28155,1.2814,1.2814,60200000.0
2009-12-03 13:30:00,1.2814,1.2816,1.2814,1.28155,127900000.0
2009-12-03 13:31:00,1.28155,1.28185,1.2814,1.28185,113000000.0
2009-12-03 13:32:00,1.28185,1.28185,1.2813,1.28145,90900000.0
2009-12-03 13:33:00,1.28135,1.28155,1.2813,1.28145,82000000.0
2009-12-03 13:34:00,1.28145,1.2815,1.28135,1.2814,29800000.0
2009-12-03 13:35:00,1.2814,1.2814,1.28085,1.28115,46000000.0
2009-12-03 13:36:00,1.28105,1.28105,1.28095,1.28095,16000000.0
2009-12-03 13:37:00,1.28105,1.28115,1.28095,1.28095,10600000.0
2009-12-03 13:38:00,1.28085,1.28115,1.2808,1.2808,77100000.0
2009-12-03 13:39:00,1.28085,1.28115,1.2808,1.28105,58500000.0
2009-12-03 13:40:00,1.2811,1.28115,1.2807,1.28095,51400000.0
2009-12-03 13:41:00,1.28085,1.28105,1.28075,1.28085,69400000.0
2009-12-03 13:42:00,1.28085,1.28095,1.2808,1.28095,49000000.0
2009-12-03 13:43:00,1.28095,1.28095,1.28095,1.28095,22000000.0
2009-12-03 13:44:00,1.28095,1.28095,1.2808,1.28085,54700000.0
2009-12-03 13:45:00,1.28095,1.28105,1.28085,1.2809,95200000.0
2009-12-03 13:46:00,1.2809,1.28135,1.28085,1.2811,94500000.0
2009-12-03 13:47:00,1.28115,1.28115,1.28085,1.28085,78800000.0
2009-12-03 13:48:00,1.28085,1.28085,1.2808,1.2808,10400000.0
2009-12-03 13:49:00,1.2808,1.28085,1.2806,1.28075,73800000.0
2009-12-03 13:50:00,1.28075,1.2811,1.28075,1.2811,48200000.0
2009-12-03 13:51:00,1.2811,1.2812,1.28105,1.28115,27100000.0
2009-12-03 13:52:00,1.28125,1.28145,1.2811,1.2811,112900000.0
2009-12-03 13:53:00,1.2811,1.2814,1.28105,1.28135,69100000.0
2009-12-03 13:54:00,1.28135,1.28135,1.28115,1.28115,22300000.0
2009-12-03 13:55:00,1.28125,1.2815,1.28095,1.28115,165800000.0
2009-12-03 13:56:00,1.28115,1.28155,1.28115,1.28145,129900000.0
2009-12-03 13:57:00,1.28155,1.2822,1.28135,1.28155,57000000.0
2009-12-03 13:58:00,1.28155,1.28185,1.28135,1.2817,148100000.0
2009-12-03 13:59:00,1.2817,1.2818,1.2812,1.2814,222300000.0
2009-12-03 14:00:00,1.28135,1.2817,1.28115,1.28165,96100000.0
2009-12-03 14:01:00,1.28165,1.28165,1.28125,1.2814,64200000.0
2009-12-03 14:02:00,1.2814,1.2816,1.2813,1.2816,169300000.0
2009-12-03 14:03:00,1.2815,1.28155,1.28145,1.2815,44800000.0
2009-12-03 14:04:00,1.2815,1.28155,1.28125,1.28145,97900000.0
2009-12-03 14:05:00,1.28145,1.2815,1.2813,1.2815,46200000.0
2009-12-03 14:06:00,1.2813,1.28185,1.2813,1.28165,191800000.0
2009-12-03 14:07:00,1.28165,1.28185,1.28165,1.28185,48200000.0
2009-12-03 14:08:00,1.28165,1.28195,1.28165,1.2818,95000000.0
2009-12-03 14:09:00,1.28185,1.28195,1.2817,1.28175,25200000.0
2009-12-03 14:10:00,1.2818,1.2818,1.2818,1.2818,5000000.0
2009-12-03 14:11:00,1.28175,1.2818,1.28175,1.28175,3000000.0
2009-12-03 14:12:00,1.2817,1.2818,1.2817,1.2818,22600000.0
2009-12-03 14:13:00,1.28175,1.28185,1.2817,1.28175,20300000.0
2009-12-03 14:14:00,1.28175,1.28175,1.2817,1.28175,23300000.0
2009-12-03 14:15:00,1.28185,1.2819,1.28175,1.28185,39300000.0
2009-12-03 14:16:00,1.28185,1.28185,1.2818,1.2818,16800000.0
2009-12-03 14:17:00,1.2818,1.28195,1.28175,1.28195,60900000.0
2009-12-03 14:18:00,1.28185,1.28205,1.28185,1.28195,53400000.0
2009-12-03 14:19:00,1.28205,1.2822,1.28195,1.28205,97300000.0
2009-12-03 14:20:00,1.282,1.28205,1.28185,1.28205,174000000.0
2009-12-03 14:21:00,1.2818,1.28195,1.2818,1.2819,99900000.0
2009-12-03 14:22:00,1.2819,1.2821,1.2817,1.2819,72600000.0
2009-12-03 14:23:00,1.28205,1.2823,1.282,1.2821,46900000.0
2009-12-03 14:24:00,1.2821,1.2822,1.282,1.282,16400000.0
2009-12-03 14:25:00,1.282,1.2823,1.2817,1.28185,67700000.0
2009-12-03 14:26:00,1.28185,1.28205,1.28185,1.2819,54600000.0
2009-12-03 14:27:00,1.28195,1.28215,1.28185,1.28215,63400000.0
2009-12-03 14:28:00,1.28205,1.28215,1.28185,1.28185,33600000.0
2009-12-03 14:29:00,1.28195,1.28225,1.2815,1.28215,57800000.0
2009-12-03 14:30:00,1.28225,1.28235,1.28185,1.2822,48600000.0
2009-12-03 14:31:00,1.2822,1.28235,1.2818,1.28205,141800000.0
2009-12-03 14:32:00,1.28205,1.28205,1.28205,1.28205,14400000.0
2009-12-03 14:33:00,1.28195,1.28245,1.28195,1.28235,29600000.0
2009-12-03 14:34:00,1.28235,1.28235,1.282,1.282,56500000.0
2009-12-03 14:35:00,1.282,1.28215,1.2819,1.28205,57400000.0
2009-12-03 14:36:00,1.28215,1.2824,1.282,1.28225,64800000.0
2009-12-03 14:37:00,1.28215,1.28215,1.2821,1.28215,23700000.0
2009-12-03 14:38:00,1.28205,1.28245,1.28195,1.28205,97900000.0
2009-12-03 14:39:00,1.2821,1.28215,1.28135,1.28195,223700000.0
2009-12-03 14:40:00,1.28195,1.28215,1.28185,1.28205,54800000.0
2009-12-03 14:41:00,1.28205,1.28205,1.28185,1.28195,41600000.0
2009-12-03 14:42:00,1.2821,1.28235,1.28205,1.28215,28000000.0
2009-12-03 14:43:00,1.28205,1.28235,1.2816,1.282,215900000.0
2009-12-03 14:44:00,1.28195,1.28225,1.28185,1.28195,154500000.0
2009-12-03 14:45:00,1.28205,1.28225,1.2819,1.28195,29400000.0
2009-12-03 14:46:00,1.282,1.28215,1.28195,1.282,24100000.0
2009-12-03 14:47:00,1.282,1.28205,1.28185,1.28195,101900000.0
2009-12-03 14:48:00,1.2819,1.2822,1.28185,1.28215,48000000.0
2009-12-03 14:49:00,1.2822,1.28235,1.28215,1.28225,29300000.0
2009-12-03 14:50:00,1.28215,1.2823,1.28215,1.2822,21000000.0
2009-12-03 14:51:00,1.28215,1.28225,1.28215,1.28225,6000000.0
2009-12-03 14:52:00,1.28215,1.28225,1.282,1.28225,35600000.0
2009-12-03 14:53:00,1.28215,1.2824,1.28215,1.2823,45900000.0
2009-12-03 14:54:00,1.2824,1.2825,1.28215,1.28225,86000000.0
2009-12-03 14:55:00,1.2822,1.28255,1.282,1.28245,342600001.0
2009-12-03 14:56:00,1.28245,1.28245,1.2815,1.2819,128400000.0
2009-12-03 14:57:00,1.28195,1.28235,1.28175,1.2823,185800000.0
2009-12-03 14:58:00,1.28225,1.28255,1.28195,1.28195,43500000.0
2009-12-03 14:59:00,1.2819,1.28205,1.28185,1.28205,33800000.0
2009-12-03 15:00:00,1.2821,1.2824,1.2818,1.2824,48800000.0
2009-12-03 15:01:00,1.28245,1.2825,1.28215,1.28245,63400000.0
2009-12-03 15:02:00,1.28245,1.28245,1.28215,1.28215,20800000.0
2009-12-03 15:03:00,1.28225,1.28235,1.2822,1.28225,65500000.0
2009-12-03 15:04:00,1.28225,1.28235,1.2822,1.2823,57900000.0
2009-12-03 15:05:00,1.2822,1.2822,1.28195,1.2821,63100000.0
2009-12-03 15:06:00,1.282,1.28225,1.282,1.2822,97200000.0
2009-12-03 15:07:00,1.2823,1.2825,1.28215,1.28235,102300000.0
2009-12-03 15:08:00,1.28225,1.2825,1.28225,1.28245,15500000.0
2009-12-03 15:09:00,1.2824,1.2824,1.2824,1.2824,8800000.0
2009-12-03 15:10:00,1.2824,1.2829,1.28235,1.2824,186500000.0
2009-12-03 15:11:00,1.2825,1.2828,1.2823,1.2828,114200000.0
2009-12-03 15:12:00,1.2828,1.28285,1.28235,1.28235,67700000.0
2009-12-03 15:13:00,1.28235,1.2826,1.2823,1.28235,43900000.0
2009-12-03 15:14:00,1.2824,1.28255,1.28205,1.2824,202400000.0
2009-12-03 15:15:00,1.2825,1.28265,1.2821,1.2825,188300000.0
2009-12-03 15:16:00,1.2825,1.2825,1.28215,1.2824,164500000.0
2009-12-03 15:17:00,1.2824,1.28285,1.2824,1.2827,54000000.0
2009-12-03 15:18:00,1.2827,1.28325,1.2824,1.2828,129200000.0
2009-12-03 15:19:00,1.28285,1.28335,1.28285,1.28315,56800000.0
2009-12-03 15:20:00,1.28315,1.28315,1.28165,1.28195,237400000.0
2009-12-03 15:21:00,1.28215,1.28255,1.282,1.28255,77700000.0
2009-12-03 15:22:00,1.2825,1.2826,1.28205,1.28255,122100000.0
2009-12-03 15:23:00,1.2823,1.2828,1.2822,1.28275,117100000.0
2009-12-03 15:24:00,1.28255,1.28285,1.28255,1.28285,56800000.0
2009-12-03 15:25:00,1.28265,1.2833,1.2826,1.2833,104200000.0
2009-12-03 15:26:00,1.28325,1.28345,1.28305,1.2833,67900000.0
2009-12-03 15:27:00,1.28335,1.2836,1.28305,1.2833,51300000.0
2009-12-03 15:28:00,1.28335,1.2836,1.28315,1.2832,58100000.0
2009-12-03 15:29:00,1.28305,1.28305,1.28275,1.28295,179900000.0
2009-12-03 15:30:00,1.28295,1.28315,1.2829,1.28315,218600000.0
2009-12-03 15:31:00,1.28315,1.2835,1.2829,1.28335,182300000.0
2009-12-03 15:32:00,1.2833,1.28365,1.28295,1.28295,157800000.0
2009-12-03 15:33:00,1.2831,1.28375,1.28295,1.2833,344800000.0
2009-12-03 15:34:00,1.2833,1.2835,1.28305,1.28315,197600000.0
2009-12-03 15:35:00,1.28315,1.28385,1.2829,1.28295,349400000.0
2009-12-03 15:36:00,1.28305,1.28345,1.28165,1.282,437500000.0
2009-12-03 15:37:00,1.282,1.2826,1.28165,1.28235,352600000.0
2009-12-03 15:38:00,1.2824,1.2824,1.2817,1.282,262600000.0
2009-12-03 15:39:00,1.28205,1.2824,1.28185,1.282,503300000.0
2009-12-03 15:40:00,1.2819,1.28225,1.28175,1.2818,430800000.0
2009-12-03 15:41:00,1.2818,1.28205,1.28165,1.28175,335000000.0
2009-12-03 15:42:00,1.28175,1.2827,1.28175,1.28205,302600000.0
2009-12-03 15:43:00,1.28205,1.28245,1.28165,1.28165,158400000.0
2009-12-03 15:44:00,1.282,1.28205,1.2816,1.28175,230200000.0
2009-12-03 15:45:00,1.2818,1.28275,1.28165,1.28245,188400000.0
2009-12-03 15:46:00,1.2826,1.283,1.28235,1.28245,206600000.0
2009-12-03 15:47:00,1.28245,1.28245,1.28195,1.2821,165300000.0
2009-12-03 15:48:00,1.28215,1.2823,1.2818,1.28185,154700000.0
2009-12-03 15:49:00,1.28185,1.28215,1.28175,1.28185,253900000.0
2009-12-03 15:50:00,1.28185,1.28255,1.28175,1.28245,351400000.0
2009-12-03 15:51:00,1.28245,1.28265,1.2822,1.2823,352800000.0
2009-12-03 15:52:00,1.28235,1.28275,1.28235,1.2827,447500000.0
2009-12-03 15:53:00,1.28285,1.283,1.2825,1.28265,252300000.0
2009-12-03 15:54:00,1.2827,1.28325,1.28245,1.283,515200000.0
2009-12-03 15:55:00,1.28315,1.28335,1.28225,1.28305,383600000.0
2009-12-03 15:56:00,1.28295,1.2836,1.2829,1.2835,333100000.0
2009-12-03 15:57:00,1.2836,1.28365,1.2829,1.2832,373099999.0
2009-12-03 15:58:00,1.2832,1.2834,1.2829,1.28325,195800000.0
2009-12-03 15:59:00,1.28335,1.28345,1.28275,1.28335,125700000.0
2009-12-03 16:00:00,1.2833,1.28345,1.28265,1.2828,221800000.0
2009-12-03 16:01:00,1.2829,1.28335,1.28275,1.28325,95400000.0
2009-12-03 16:02:00,1.2835,1.2837,1.283,1.2833,81600000.0
2009-12-03 16:03:00,1.2833,1.28365,1.2831,1.28365,95700000.0
2009-12-03 16:04:00,1.2837,1.2837,1.2833,1.28345,54000000.0
2009-12-03 16:05:00,1.28335,1.28365,1.2833,1.2834,49500000.0
2009-12-03 16:06:00,1.28335,1.28355,1.2825,1.28265,70200000.0
2009-12-03 16:07:00,1.2827,1.28285,1.2825,1.28255,38100000.0
2009-12-03 16:08:00,1.28255,1.28295,1.28225,1.28235,159200000.0
2009-12-03 16:09:00,1.28235,1.28295,1.282,1.28285,84500000.0
2009-12-03 16:10:00,1.28275,1.28315,1.28275,1.28295,70400000.0
2009-12-03 16:11:00,1.28305,1.28315,1.28255,1.28275,96400000.0
2009-12-03 16:12:00,1.28265,1.2831,1.28245,1.283,112600000.0
2009-12-03 16:13:00,1.28315,1.28345,1.2827,1.28335,97600000.0
2009-12-03 16:14:00,1.28345,1.2839,1.2833,1.28355,82800000.0
2009-12-03 16:15:00,1.2836,1.2836,1.28325,1.28325,27800000.0
2009-12-03 16:16:00,1.28315,1.28315,1.2829,1.2831,72300000.0
2009-12-03 16:17:00,1.28305,1.28305,1.28285,1.28285,44400000.0
2009-12-03 16:18:00,1.28285,1.28295,1.2827,1.2827,30200000.0
2009-12-03 16:19:00,1.28275,1.2832,1.28275,1.28285,140900000.0
2009-12-03 16:20:00,1.28285,1.2836,1.28285,1.28335,143000000.0
2009-12-03 16:21:00,1.28335,1.28375,1.2832,1.28375,141000000.0
2009-12-03 16:22:00,1.2837,1.2837,1.2834,1.28355,96400000.0
2009-12-03 16:23:00,1.28355,1.28355,1.2832,1.2835,90800000.0
2009-12-03 16:24:00,1.28355,1.2837,1.2832,1.28365,104900000.0
2009-12-03 16:25:00,1.2837,1.28385,1.2833,1.28355,97700000.0
2009-12-03 16:26:00,1.28355,1.2839,1.28315,1.2835,157800000.0
2009-12-03 16:27:00,1.28365,1.2839,1.28315,1.2833,73200000.0
2009-12-03 16:28:00,1.2833,1.2835,1.28325,1.28335,75800000.0
2009-12-03 16:29:00,1.28335,1.28385,1.28315,1.2832,157600000.0
2009-12-03 16:30:00,1.28325,1.2837,1.2832,1.28325,144400000.0
2009-12-03 16:31:00,1.28325,1.28365,1.28315,1.28345,227100000.0
2009-12-03 16:32:00,1.2834,1.2836,1.2832,1.28355,135600000.0
2009-12-03 16:33:00,1.2835,1.2839,1.2834,1.2837,171200000.0
2009-12-03 16:34:00,1.28345,1.2837,1.28325,1.28345,136900000.0
2009-12-03 16:35:00,1.2835,1.28385,1.2831,1.2835,142400000.0
2009-12-03 16:36:00,1.2837,1.2837,1.28325,1.28345,80500000.0
2009-12-03 16:37:00,1.2836,1.2838,1.28335,1.2837,141700000.0
2009-12-03 16:38:00,1.28375,1.28385,1.2834,1.28345,167400000.0
2009-12-03 16:39:00,1.28345,1.284,1.2834,1.28375,94000000.0
2009-12-03 16:40:00,1.2837,1.2838,1.28325,1.28375,100000000.0
2009-12-03 16:41:00,1.28375,1.2839,1.28375,1.28375,53000000.0
2009-12-03 16:42:00,1.28375,1.28375,1.28365,1.28375,15200000.0
2009-12-03 16:43:00,1.28375,1.2839,1.28375,1.28375,50200000.0
2009-12-03 16:44:00,1.2838,1.28385,1.28375,1.28375,28300000.0
2009-12-03 16:45:00,1.28375,1.2838,1.28375,1.28375,61000000.0
2009-12-03 16:46:00,1.28375,1.28385,1.28365,1.28375,94200000.0
2009-12-03 16:47:00,1.28375,1.28375,1.28365,1.28375,27000000.0
2009-12-03 16:48:00,1.28375,1.28375,1.28335,1.28365,166800000.0
2009-12-03 16:49:00,1.28365,1.2837,1.28335,1.28345,196200000.0
2009-12-03 16:50:00,1.28345,1.28375,1.2833,1.2834,148000000.0
2009-12-03 16:51:00,1.2834,1.28355,1.2832,1.2833,120300000.0
2009-12-03 16:52:00,1.28325,1.2836,1.28325,1.2834,152800000.0
2009-12-03 16:53:00,1.28345,1.28385,1.2833,1.2836,195900000.0
2009-12-03 16:54:00,1.28365,1.28365,1.2831,1.28325,177700000.0
2009-12-03 16:55:00,1.28325,1.28335,1.2828,1.28305,160000000.0
2009-12-03 16:56:00,1.28305,1.2832,1.28225,1.28235,256700000.0
2009-12-03 16:57:00,1.28225,1.28255,1.282,1.28245,306000000.0
2009-12-03 16:58:00,1.28235,1.28245,1.282,1.28215,200800000.0
2009-12-03 16:59:00,1.28215,1.28285,1.28195,1.28225,347200000.0
2009-12-03 17:00:00,1.28215,1.28305,1.28185,1.28245,325400000.0
2009-12-03 17:01:00,1.28235,1.28275,1.282,1.2822,172400000.0
2009-12-03 17:02:00,1.2822,1.28265,1.28215,1.2823,174400000.0
2009-12-03 17:03:00,1.2823,1.2827,1.28195,1.28245,233000000.0
2009-12-03 17:04:00,1.28245,1.28245,1.28225,1.28225,209600000.0
2009-12-03 17:05:00,1.28225,1.28245,1.28195,1.2821,117800000.0
2009-12-03 17:06:00,1.2821,1.28255,1.28195,1.28235,164400000.0
2009-12-03 17:07:00,1.28225,1.2828,1.2822,1.28245,236600000.0
2009-12-03 17:08:00,1.28235,1.28245,1.28205,1.28225,212900000.0
2009-12-03 17:09:00,1.28235,1.28265,1.28215,1.28235,424999999.0
2009-12-03 17:10:00,1.28215,1.28235,1.28185,1.28195,342800000.0
2009-12-03 17:11:00,1.28195,1.28265,1.28185,1.28255,186400000.0
2009-12-03 17:12:00,1.28245,1.2825,1.2819,1.28195,240800000.0
2009-12-03 17:13:00,1.28195,1.2822,1.28175,1.28185,160000000.0
2009-12-03 17:14:00,1.28185,1.28205,1.28175,1.28185,190700000.0
2009-12-03 17:15:00,1.28205,1.28215,1.28175,1.28185,170000000.0
2009-12-03 17:16:00,1.28185,1.28185,1.2812,1.28145,137600000.0
2009-12-03 17:17:00,1.28145,1.28155,1.2813,1.28135,137400000.0
2009-12-03 17:18:00,1.28135,1.28155,1.28125,1.28145,171200000.0
2009-12-03 17:19:00,1.28135,1.28195,1.2813,1.28175,213900000.0
2009-12-03 17:20:00,1.28165,1.2821,1.28145,1.28155,313800000.0
2009-12-03 17:21:00,1.28155,1.2818,1.28135,1.28155,418700000.0
2009-12-03 17:22:00,1.28155,1.28175,1.28135,1.2815,336500000.0
2009-12-03 17:23:00,1.28155,1.28155,1.28125,1.28135,397800000.0
2009-12-03 17:24:00,1.28135,1.28135,1.28135,1.28135,48000000.0
2009-12-03 17:25:00,1.28135,1.2816,1.28135,1.28135,125400000.0
2009-12-03 17:26:00,1.2814,1.28155,1.28135,1.28145,164600000.0
2009-12-03 17:27:00,1.28145,1.28155,1.2813,1.28145,177000000.0
2009-12-03 17:28:00,1.2815,1.2815,1.28125,1.28125,109500000.0
2009-12-03 17:29:00,1.28135,1.28135,1.28125,1.28135,53000000.0
2009-12-03 17:30:00,1.28125,1.2815,1.2811,1.28125,111000000.0
2009-12-03 17:31:00,1.28125,1.28155,1.28115,1.28125,118300000.0
2009-12-03 17:32:00,1.28125,1.28145,1.2812,1.28125,153900000.0
2009-12-03 17:33:00,1.28125,1.28165,1.28125,1.28155,144000000.0
2009-12-03 17:34:00,1.28155,1.282,1.28155,1.2819,173600000.0
2009-12-03 17:35:00,1.28195,1.28205,1.2813,1.2816,270000000.0
2009-12-03 17:36:00,1.2812,1.2815,1.2812,1.28145,166300000.0
2009-12-03 17:37:00,1.28145,1.28155,1.28125,1.28155,142800000.0
2009-12-03 17:38:00,1.28165,1.28165,1.28115,1.28145,224900000.0
2009-12-03 17:39:00,1.28135,1.2816,1.28125,1.2815,360000000.0
2009-12-03 17:40:00,1.28165,1.2819,1.28135,1.28185,403599999.0
2009-12-03 17:41:00,1.28185,1.28185,1.2815,1.28165,440000000.0
2009-12-03 17:42:00,1.2816,1.28225,1.28155,1.282,168000000.0
2009-12-03 17:43:00,1.2821,1.28235,1.2819,1.282,697800000.0
2009-12-03 17:44:00,1.282,1.28215,1.2818,1.282,333100000.0
2009-12-03 17:45:00,1.28195,1.28215,1.28165,1.28215,336600001.0
2009-12-03 17:46:00,1.28205,1.28225,1.28185,1.28205,436700000.0
2009-12-03 17:47:00,1.28205,1.28225,1.28175,1.28205,732100000.0
2009-12-03 17:48:00,1.28185,1.28205,1.28165,1.28195,407800000.0
2009-12-03 17:49:00,1.28195,1.282,1.28125,1.28135,180400000.0
2009-12-03 17:50:00,1.28145,1.28165,1.2812,1.28135,261300000.0
2009-12-03 17:51:00,1.28135,1.28155,1.28125,1.28135,200200000.0
2009-12-03 17:52:00,1.28145,1.28165,1.28125,1.2815,178300000.0
2009-12-03 17:53:00,1.2814,1.2826,1.28135,1.282,292800000.0
2009-12-03 17:54:00,1.2822,1.28235,1.282,1.28205,558299999.0
2009-12-03 17:55:00,1.2821,1.2821,1.28175,1.2818,90400000.0
2009-12-03 17:56:00,1.28175,1.2818,1.2814,1.2818,41800000.0
2009-12-03 17:57:00,1.2818,1.28185,1.2814,1.28155,58800000.0
2009-12-03 17:58:00,1.28155,1.282,1.28145,1.28155,374800000.0
2009-12-03 17:59:00,1.28165,1.2821,1.28145,1.28195,364800000.0
2009-12-03 18:00:00,1.28195,1.28225,1.2815,1.2817,272600000.0
2009-12-03 18:01:00,1.28175,1.28175,1.2813,1.28165,137000000.0
2009-12-03 18:02:00,1.28155,1.28185,1.28155,1.28175,144100000.0
2009-12-03 18:03:00,1.28175,1.28215,1.28165,1.28185,152100000.0
2009-12-03 18:04:00,1.2818,1.28215,1.28165,1.282,125000000.0
2009-12-03 18:05:00,1.28215,1.28225,1.2819,1.2822,129700000.0
2009-12-03 18:06:00,1.2823,1.2824,1.282,1.282,299200000.0
2009-12-03 18:07:00,1.28205,1.2824,1.28195,1.2822,288500000.0
2009-12-03 18:08:00,1.2823,1.2824,1.28175,1.2821,184200000.0
2009-12-03 18:09:00,1.28205,1.28235,1.28175,1.28225,263700000.0
2009-12-03 18:10:00,1.2823,1.28255,1.2821,1.2822,184400000.0
2009-12-03 18:11:00,1.2822,1.28245,1.28205,1.2823,293500000.0
2009-12-03 18:12:00,1.2823,1.2825,1.28215,1.2822,220300000.0
2009-12-03 18:13:00,1.2822,1.28235,1.28175,1.28205,512000000.0
2009-12-03 18:14:00,1.2821,1.2822,1.28165,1.2821,362900000.0
2009-12-03 18:15:00,1.282,1.28205,1.28155,1.28175,310800000.0
2009-12-03 18:16:00,1.2817,1.28185,1.28155,1.28185,186800000.0
2009-12-03 18:17:00,1.2819,1.28195,1.2815,1.28185,117600000.0
2009-12-03 18:18:00,1.28185,1.28195,1.28155,1.28165,65000000.0
2009-12-03 18:19:00,1.28165,1.28175,1.28155,1.28175,179200000.0
2009-12-03 18:20:00,1.28165,1.28175,1.28155,1.28155,180400000.0
2009-12-03 18:21:00,1.28155,1.28165,1.28155,1.28155,174400000.0
2009-12-03 18:22:00,1.28155,1.28155,1.28155,1.28155,131200000.0
2009-12-03 18:23:00,1.28155,1.28165,1.28145,1.28165,105400000.0
2009-12-03 18:24:00,1.28165,1.28185,1.2813,1.28155,254400000.0
2009-12-03 18:25:00,1.28155,1.28155,1.28115,1.28145,85300000.0
2009-12-03 18:26:00,1.28145,1.2818,1.28125,1.28165,135300000.0
2009-12-03 18:27:00,1.28165,1.28175,1.28135,1.28145,138200000.0
2009-12-03 18:28:00,1.28145,1.2817,1.2812,1.28125,59000000.0
2009-12-03 18:29:00,1.2813,1.28155,1.28125,1.28135,29600000.0
2009-12-03 18:30:00,1.28125,1.28135,1.28125,1.28125,78200000.0
2009-12-03 18:31:00,1.28125,1.2814,1.28125,1.2813,66300000.0
2009-12-03 18:32:00,1.2813,1.2813,1.28105,1.28115,132300000.0
2009-12-03 18:33:00,1.28115,1.28115,1.28115,1.28115,60800000.0
2009-12-03 18:34:00,1.28115,1.28125,1.28105,1.28115,113800000.0
2009-12-03 18:35:00,1.28115,1.28135,1.2811,1.28115,135200000.0
2009-12-03 18:36:00,1.28115,1.2812,1.28105,1.28115,141700000.0
2009-12-03 18:37:00,1.28115,1.28125,1.28115,1.28115,202900000.0
2009-12-03 18:38:00,1.28115,1.28125,1.28105,1.28115,186600000.0
2009-12-03 18:39:00,1.2813,1.28155,1.28115,1.2812,104800000.0
2009-12-03 18:40:00,1.2813,1.2813,1.28115,1.28115,119500000.0
2009-12-03 18:41:00,1.28115,1.28115,1.28105,1.28115,143600000.0
2009-12-03 18:42:00,1.28115,1.28125,1.28115,1.28115,92600000.0
2009-12-03 18:43:00,1.28115,1.28145,1.2811,1.28145,140100000.0
2009-12-03 18:44:00,1.28145,1.28155,1.2811,1.2813,142800000.0
2009-12-03 18:45:00,1.2813,1.28145,1.28115,1.28145,148400000.0
2009-12-03 18:46:00,1.28155,1.28155,1.2812,1.2812,87200000.0
2009-12-03 18:47:00,1.2812,1.28145,1.2812,1.28135,25600000.0
2009-12-03 18:48:00,1.2813,1.28145,1.28125,1.28145,238700000.0
2009-12-03 18:49:00,1.28145,1.28165,1.2814,1.28155,111799999.0
2009-12-03 18:50:00,1.28155,1.2817,1.28145,1.28145,103200000.0
2009-12-03 18:51:00,1.28145,1.28145,1.2814,1.2814,54200000.0
2009-12-03 18:52:00,1.2814,1.28155,1.28125,1.2813,57200000.0
2009-12-03 18:53:00,1.2813,1.2815,1.2813,1.28145,132000000.0
2009-12-03 18:54:00,1.28135,1.2814,1.2811,1.28115,42900000.0
2009-12-03 18:55:00,1.28115,1.2813,1.28115,1.28115,121900000.0
2009-12-03 18:56:00,1.28115,1.28125,1.28115,1.28115,114100000.0
2009-12-03 18:57:00,1.28115,1.2812,1.28105,1.28115,151900000.0
2009-12-03 18:58:00,1.28115,1.28115,1.28115,1.28115,36100000.0
2009-12-03 18:59:00,1.28115,1.28115,1.28115,1.28115,20700000.0
2009-12-03 19:00:00,1.28115,1.2812,1.28115,1.28115,150200000.0
2009-12-03 19:01:00,1.28115,1.28115,1.28115,1.28115,34500000.0
2009-12-03 19:02:00,1.28115,1.28125,1.28115,1.28125,55000000.0
2009-12-03 19:03:00,1.28125,1.28135,1.28125,1.28125,22800000.0
2009-12-03 19:04:00,1.28125,1.28145,1.28115,1.28125,72900000.0
2009-12-03 19:05:00,1.28125,1.28155,1.28125,1.28155,39600000.0
2009-12-03 19:06:00,1.28155,1.28155,1.28155,1.28155,10000000.0
2009-12-03 19:07:00,1.28155,1.28155,1.28155,1.28155,10000000.0
2009-12-03 19:08:00,1.28155,1.28155,1.28145,1.28145,28100000.0
2009-12-03 19:09:00,1.28145,1.28145,1.28145,1.28145,1000000.0
2009-12-03 19:10:00,1.28145,1.28145,1.28145,1.28145,7000000.0
2009-12-03 19:11:00,1.28145,1.2816,1.28105,1.28115,38400000.0
2009-12-03 19:12:00,1.2813,1.28135,1.2811,1.2811,38770000.0
2009-12-03 19:13:00,1.2811,1.28115,1.28105,1.28115,57300000.0
2009-12-03 19:14:00,1.28115,1.28115,1.28115,1.28115,20400000.0
2009-12-03 19:15:00,1.28115,1.28125,1.28105,1.28105,14200000.0
2009-12-03 19:16:00,1.28105,1.28105,1.28105,1.28105,16000000.0
2009-12-03 19:17:00,1.28105,1.28105,1.28105,1.28105,22000000.0
2009-12-03 19:18:00,1.28095,1.28105,1.28085,1.28085,29100000.0
2009-12-03 19:19:00,1.28085,1.281,1.2806,1.28065,64400000.0
2009-12-03 19:20:00,1.28065,1.2812,1.28065,1.28075,63200000.0
2009-12-03 19:21:00,1.28085,1.28085,1.28065,1.28065,41800000.0
2009-12-03 19:22:00,1.28065,1.28115,1.28065,1.28095,26600000.0
2009-12-03 19:23:00,1.28105,1.28115,1.28095,1.28095,10800000.0
2009-12-03 19:24:00,1.28105,1.28105,1.28085,1.28085,21000000.0
2009-12-03 19:25:00,1.28085,1.28085,1.28085,1.28085,21000000.0
2009-12-03 19:26:00,1.28085,1.28085,1.28085,1.28085,20800000.0
2009-12-03 19:27:00,1.28085,1.28085,1.28085,1.28085,8000000.0
2009-12-03 19:28:00,1.28085,1.28085,1.28085,1.28085,17000000.0
2009-12-03 19:29:00,1.28085,1.28085,1.28075,1.28085,20300000.0
2009-12-03 19:30:00,1.28085,1.28085,1.28085,1.28085,10400000.0
2009-12-03 19:31:00,1.28085,1.28085,1.28075,1.28085,14000000.0
2009-12-03 19:32:00,1.28085,1.28095,1.28075,1.28085,62800000.0
2009-12-03 19:33:00,1.28085,1.28085,1.28085,1.28085,32800000.0
2009-12-03 19:34:00,1.28085,1.28105,1.28085,1.28085,23000000.0
2009-12-03 19:35:00,1.28095,1.28125,1.2809,1.28095,60800000.0
2009-12-03 19:36:00,1.28095,1.28115,1.28095,1.28115,34200000.0
2009-12-03 19:37:00,1.28115,1.28125,1.28115,1.2812,12900000.0
2009-12-03 19:38:00,1.2812,1.28125,1.28095,1.28095,53200000.0
2009-12-03 19:39:00,1.28095,1.28105,1.28095,1.28095,43700000.0
2009-12-03 19:40:00,1.28115,1.28115,1.28085,1.28115,47200000.0
2009-12-03 19:41:00,1.2811,1.28115,1.28085,1.28085,20600000.0
2009-12-03 19:42:00,1.2809,1.28105,1.28085,1.281,25600000.0
2009-12-03 19:43:00,1.2811,1.2811,1.28075,1.28085,65100000.0
2009-12-03 19:44:00,1.2808,1.28095,1.2807,1.28095,41200000.0
2009-12-03 19:45:00,1.28095,1.28105,1.28085,1.28095,15300000.0
2009-12-03 19:46:00,1.28095,1.28105,1.2808,1.28085,25400000.0
2009-12-03 19:47:00,1.28095,1.28115,1.28085,1.28095,34100000.0
2009-12-03 19:48:00,1.28085,1.281,1.28085,1.281,15300000.0
2009-12-03 19:49:00,1.28105,1.28125,1.28085,1.28125,40700000.0
2009-12-03 19:50:00,1.281,1.2811,1.28075,1.28095,36500000.0
2009-12-03 19:51:00,1.2809,1.281,1.2809,1.2809,12000000.0
2009-12-03 19:52:00,1.28095,1.281,1.2809,1.281,8100000.0
2009-12-03 19:53:00,1.281,1.281,1.28075,1.2809,26500000.0
2009-12-03 19:54:00,1.2809,1.28095,1.28075,1.28095,31400000.0
2009-12-03 19:55:00,1.281,1.281,1.2807,1.2807,21800000.0
2009-12-03 19:56:00,1.2807,1.28125,1.2807,1.28105,32900000.0
2009-12-03 19:57:00,1.28115,1.28125,1.2807,1.28085,49300000.0
2009-12-03 19:58:00,1.28085,1.28125,1.28055,1.2807,36200000.0
2009-12-03 19:59:00,1.2807,1.28075,1.2805,1.2806,25200000.0
2009-12-03 20:00:00,1.2806,1.2806,1.2801,1.2803,76800000.0
2009-12-03 20:01:00,1.2803,1.28035,1.28005,1.28025,100000000.0
2009-12-03 20:02:00,1.28025,1.28025,1.28,1.28005,45200000.0
2009-12-03 20:03:00,1.28005,1.28005,1.28005,1.28005,20000000.0
2009-12-03 20:04:00,1.28005,1.28005,1.27995,1.27995,32600000.0
2009-12-03 20:05:00,1.28005,1.28005,1.2798,1.27985,33400000.0
2009-12-03 20:06:00,1.27985,1.28,1.27975,1.27985,17600000.0
2009-12-03 20:07:00,1.27985,1.2799,1.27985,1.2799,8000000.0
2009-12-03 20:08:00,1.2799,1.2801,1.27985,1.27985,23800000.0
2009-12-03 20:09:00,1.27985,1.28015,1.27975,1.28005,39800000.0
2009-12-03 20:10:00,1.28005,1.2803,1.27965,1.27975,52800000.0
2009-12-03 20:11:00,1.27975,1.2798,1.27975,1.27975,38600000.0
2009-12-03 20:12:00,1.27975,1.27975,1.27955,1.27955,39200000.0
2009-12-03 20:13:00,1.27965,1.2797,1.27965,1.27965,21200000.0
2009-12-03 20:14:00,1.27965,1.27965,1.27955,1.27965,26600000.0
2009-12-03 20:15:00,1.27965,1.27975,1.27965,1.27975,39200000.0
2009-12-03 20:16:00,1.27975,1.27995,1.27965,1.27965,54200000.0
2009-12-03 20:17:00,1.27965,1.28015,1.27965,1.28,35000000.0
2009-12-03 20:18:00,1.28005,1.28005,1.27965,1.2797,30400000.0
2009-12-03 20:19:00,1.2797,1.2797,1.2796,1.27965,22600000.0
2009-12-03 20:20:00,1.27965,1.2799,1.27965,1.2799,24800000.0
2009-12-03 20:21:00,1.28,1.28,1.27965,1.27965,44400000.0
2009-12-03 20:22:00,1.27965,1.27975,1.2796,1.2797,40800000.0
2009-12-03 20:23:00,1.2798,1.27985,1.2797,1.2797,36600000.0
2009-12-03 20:24:00,1.2797,1.2797,1.27965,1.27965,8000000.0
2009-12-03 20:25:00,1.27965,1.27965,1.27965,1.27965,27000000.0
2009-12-03 20:26:00,1.27965,1.27965,1.2792,1.27945,43300000.0
2009-12-03 20:27:00,1.27945,1.2796,1.2793,1.2793,17000000.0
2009-12-03 20:28:00,1.2793,1.2793,1.2792,1.27925,33400000.0
2009-12-03 20:29:00,1.2793,1.2793,1.27925,1.27925,18000000.0
2009-12-03 20:30:00,1.27925,1.27925,1.27905,1.27915,480360000.0
2009-12-03 20:31:00,1.27915,1.27915,1.27915,1.27915,614680000.0
2009-12-03 20:32:00,1.27915,1.27915,1.27915,1.27915,576580000.0
2009-12-03 20:33:00,1.27915,1.27915,1.27915,1.27915,518160000.0
2009-12-03 20:34:00,1.27915,1.27915,1.27915,1.27915,523240000.0
2009-12-03 20:35:00,1.27915,1.27915,1.27915,1.27915,449580000.0
2009-12-03 20:36:00,1.27915,1.27915,1.27915,1.27915,589540000.0
2009-12-03 20:37:00,1.27915,1.27915,1.27915,1.27915,472440000.0
2009-12-03 20:38:00,1.27915,1.2792,1.27915,1.27915,496620000.0
2009-12-03 20:39:00,1.27915,1.27915,1.27885,1.27915,474570000.0
2009-12-03 20:40:00,1.27915,1.27915,1.27885,1.27915,250130000.0
2009-12-03 20:41:00,1.27915,1.27925,1.27915,1.27915,352140000.0
2009-12-03 20:42:00,1.27915,1.27945,1.27915,1.27915,108930000.0
2009-12-03 20:43:00,1.27915,1.27925,1.27915,1.27925,271790000.0
2009-12-03 20:44:00,1.27925,1.2793,1.27915,1.27915,97610000.0
2009-12-03 20:45:00,1.27915,1.27925,1.27915,1.27915,296820000.0
2009-12-03 20:46:00,1.27915,1.2793,1.27915,1.2793,165950000.0
2009-12-03 20:47:00,1.2793,1.2793,1.27915,1.27915,211620000.0
2009-12-03 20:48:00,1.27915,1.2794,1.27915,1.27915,188510000.0
2009-12-03 20:49:00,1.27915,1.27915,1.27915,1.27915,177390000.0
2009-12-03 20:50:00,1.27915,1.27915,1.27915,1.27915,153900000.0
2009-12-03 20:51:00,1.27915,1.27915,1.27915,1.27915,170100000.0
2009-12-03 20:52:00,1.27915,1.27915,1.27915,1.27915,183870000.0
2009-12-03 20:53:00,1.27915,1.27915,1.27915,1.27915,164430000.0
2009-12-03 20:54:00,1.27915,1.27925,1.27915,1.27915,182100000.0
2009-12-03 20:55:00,1.27915,1.27915,1.27915,1.27915,155520000.0
2009-12-03 20:56:00,1.27915,1.27915,1.27915,1.27915,169290000.0
2009-12-03 20:57:00,1.27915,1.27915,1.27875,1.27915,105060000.0
2009-12-03 20:58:00,1.27915,1.27915,1.27915,1.27915,53460000.0
2009-12-03 20:59:00,1.27915,1.27915,1.27915,1.27915,57240000.0
2009-12-03 21:00:00,1.27915,1.27915,1.27915,1.27915,55620000.0
2009-12-03 21:01:00,1.27915,1.27935,1.27915,1.27915,64300000.0
2009-12-03 21:02:00,1.27915,1.2793,1.27915,1.27915,107120000.0
2009-12-03 21:03:00,1.27915,1.27915,1.27915,1.27915,58860000.0
2009-12-03 21:04:00,1.27915,1.27915,1.27915,1.27915,60750000.0
2009-12-03 21:05:00,1.27915,1.27915,1.27875,1.27905,67280000.0
2009-12-03 21:06:00,1.2789,1.2789,1.27875,1.27885,49900000.0
2009-12-03 21:07:00,1.27885,1.27895,1.27875,1.27885,45300000.0
2009-12-03 21:08:00,1.27885,1.27885,1.27885,1.27885,7000000.0
2009-12-03 21:09:00,1.27885,1.27885,1.27885,1.27885,19000000.0
2009-12-03 21:10:00,1.2789,1.2789,1.27885,1.27885,14600000.0
2009-12-03 21:11:00,1.27885,1.27885,1.27885,1.27885,19000000.0
2009-12-03 21:12:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-03 21:13:00,1.27885,1.27885,1.27885,1.27885,10000000.0
2009-12-03 21:14:00,1.27885,1.27885,1.27885,1.27885,16000000.0
2009-12-03 21:15:00,1.27885,1.27885,1.27885,1.27885,34500000.0
2009-12-03 21:16:00,1.27885,1.27885,1.27885,1.27885,10000000.0
2009-12-03 21:17:00,1.27885,1.27885,1.27885,1.27885,7000000.0
2009-12-03 21:18:00,1.27885,1.27885,1.27885,1.27885,7000000.0
2009-12-03 21:19:00,1.27885,1.27885,1.27875,1.27885,22600000.0
2009-12-03 21:20:00,1.27885,1.279,1.27885,1.279,41600000.0
2009-12-03 21:21:00,1.279,1.27925,1.2788,1.27925,46400000.0
2009-12-03 21:22:00,1.2792,1.27935,1.2788,1.27915,100700000.0
2009-12-03 21:23:00,1.2791,1.27925,1.2789,1.27925,46600000.0
2009-12-03 21:24:00,1.27925,1.27925,1.27895,1.27915,48700000.0
2009-12-03 21:25:00,1.2791,1.2792,1.2789,1.2791,40800000.0
2009-12-03 21:26:00,1.2791,1.2792,1.2791,1.2792,23600000.0
2009-12-03 21:27:00,1.2792,1.2794,1.279,1.27905,38400000.0
2009-12-03 21:28:00,1.27905,1.2792,1.27895,1.27905,46000000.0
2009-12-03 21:29:00,1.27905,1.27915,1.27885,1.2789,54600000.0
2009-12-03 21:30:00,1.27885,1.2789,1.2788,1.27885,28000000.0
2009-12-03 21:31:00,1.27885,1.27885,1.27885,1.27885,11000000.0
2009-12-03 21:32:00,1.27885,1.27885,1.27885,1.27885,4000000.0
2009-12-03 21:33:00,1.27885,1.27885,1.27885,1.27885,16000000.0
2009-12-03 21:34:00,1.27885,1.27885,1.27885,1.27885,27000000.0
2009-12-03 21:35:00,1.27885,1.27885,1.27885,1.27885,8000000.0
2009-12-03 21:36:00,1.27885,1.2789,1.27885,1.2789,11700000.0
2009-12-03 21:37:00,1.2789,1.27915,1.27875,1.27895,85200000.0
2009-12-03 21:38:00,1.279,1.27915,1.27875,1.279,38100000.0
2009-12-03 21:39:00,1.279,1.279,1.2788,1.27885,29800000.0
2009-12-03 21:40:00,1.27885,1.2791,1.27875,1.27885,62300000.0
2009-12-03 21:41:00,1.27885,1.2792,1.2788,1.27885,25400000.0
2009-12-03 21:42:00,1.27905,1.2791,1.2788,1.2791,8000000.0
2009-12-03 21:43:00,1.27925,1.27925,1.27925,1.27925,3600000.0
2009-12-03 21:44:00,1.27935,1.27955,1.27925,1.27945,46800000.0
2009-12-03 21:45:00,1.27955,1.2796,1.27945,1.27955,20400000.0
2009-12-03 21:46:00,1.2795,1.2795,1.2788,1.27905,80200000.0
2009-12-03 21:47:00,1.27915,1.27925,1.2788,1.2788,31000000.0
2009-12-03 21:48:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-03 21:49:00,1.2789,1.27895,1.27885,1.27885,10600000.0
2009-12-03 21:50:00,1.27895,1.2792,1.2788,1.2789,67500000.0
2009-12-03 21:51:00,1.2789,1.279,1.2788,1.2789,118000000.0
2009-12-03 21:52:00,1.2789,1.27945,1.27885,1.27945,46700000.0
2009-12-03 21:53:00,1.2795,1.2795,1.2787,1.2789,69700000.0
2009-12-03 21:54:00,1.27885,1.27925,1.2788,1.27905,36800000.0
2009-12-03 21:55:00,1.27905,1.2793,1.2789,1.2793,32900000.0
2009-12-03 21:56:00,1.2794,1.27945,1.2792,1.27945,31000000.0
2009-12-03 21:57:00,1.27935,1.27945,1.2792,1.2792,22400000.0
2009-12-03 21:58:00,1.27955,1.27995,1.27925,1.2794,61100000.0
2009-12-03 21:59:00,1.2794,1.2797,1.27935,1.27935,82000000.0
2009-12-03 22:00:00,1.2794,1.27995,1.27915,1.27995,63600000.0
2009-12-03 22:01:00,1.27995,1.28005,1.27905,1.27945,64600000.0
2009-12-03 22:02:00,1.27955,1.2797,1.27935,1.27965,19000000.0
2009-12-03 22:03:00,1.27965,1.27975,1.2792,1.2797,35400000.0
2009-12-03 22:04:00,1.2797,1.27985,1.27915,1.27975,35500000.0
2009-12-03 22:05:00,1.27975,1.27995,1.27935,1.2796,66400000.0
2009-12-03 22:06:00,1.2796,1.2796,1.2796,1.2796,6400000.0
2009-12-03 22:07:00,1.2796,1.27975,1.2792,1.2794,18600000.0
2009-12-03 22:08:00,1.2794,1.2794,1.2792,1.27925,13500000.0
2009-12-03 22:09:00,1.27925,1.2793,1.27925,1.2793,2000000.0
2009-12-03 22:10:00,1.27925,1.2794,1.27925,1.2793,8700000.0
2009-12-03 22:11:00,1.2793,1.2793,1.2793,1.2793,1000000.0
2009-12-03 22:12:00,1.2793,1.27945,1.2793,1.27945,14300000.0
2009-12-03 22:13:00,1.27945,1.27955,1.27935,1.27945,25700000.0
2009-12-03 22:14:00,1.2794,1.2796,1.2794,1.2796,14400000.0
2009-12-03 22:15:00,1.27955,1.2796,1.27945,1.2796,10200000.0
2009-12-03 22:16:00,1.2797,1.27975,1.27955,1.27975,17800000.0
2009-12-03 22:17:00,1.27985,1.27985,1.27965,1.2797,21500000.0
2009-12-03 22:18:00,1.2797,1.2797,1.2795,1.2796,20000000.0
2009-12-03 22:19:00,1.2796,1.2797,1.2796,1.2797,6400000.0
2009-12-03 22:20:00,1.2797,1.2797,1.27925,1.27935,28400000.0
2009-12-03 22:21:00,1.2796,1.27985,1.2796,1.2797,21600000.0
2009-12-03 22:22:00,1.2797,1.2798,1.2796,1.2798,24000000.0
2009-12-03 22:23:00,1.2798,1.27985,1.27965,1.27985,27200000.0
2009-12-03 22:24:00,1.27985,1.27985,1.2797,1.2797,17200000.0
2009-12-03 22:25:00,1.2797,1.2797,1.2796,1.2796,17600000.0
2009-12-03 22:26:00,1.2794,1.2797,1.27935,1.2797,12200000.0
2009-12-03 22:27:00,1.2797,1.2798,1.2794,1.2795,38400000.0
2009-12-03 22:28:00,1.2794,1.2796,1.2791,1.2796,57400000.0
2009-12-03 22:29:00,1.2794,1.27955,1.27925,1.27945,40800000.0
2009-12-03 22:30:00,1.27945,1.27995,1.27945,1.27995,47000000.0
2009-12-03 22:31:00,1.27995,1.27995,1.27975,1.2798,23500000.0
2009-12-03 22:32:00,1.2798,1.2798,1.2797,1.2798,6000000.0
2009-12-03 22:33:00,1.2798,1.2798,1.2798,1.2798,5000000.0
2009-12-03 22:34:00,1.2798,1.2798,1.2798,1.2798,8000000.0
2009-12-03 22:35:00,1.2798,1.27995,1.2798,1.27995,12000000.0
2009-12-03 22:36:00,1.2797,1.2797,1.2797,1.2797,2800000.0
2009-12-03 22:37:00,1.27985,1.27985,1.27945,1.2796,20500000.0
2009-12-03 22:38:00,1.2796,1.27985,1.2796,1.2796,18800000.0
2009-12-03 22:39:00,1.2795,1.27965,1.2795,1.27965,8200000.0
2009-12-03 22:40:00,1.27945,1.27965,1.27935,1.2794,27900000.0
2009-12-03 22:41:00,1.27945,1.2795,1.2793,1.27945,32500000.0
2009-12-03 22:42:00,1.2794,1.2798,1.2791,1.2793,65000000.0
2009-12-03 22:43:00,1.2793,1.2793,1.27925,1.2793,4000000.0
2009-12-03 22:44:00,1.2793,1.27935,1.2788,1.2793,76200000.0
2009-12-03 22:45:00,1.2794,1.2794,1.27875,1.27905,51800000.0
2009-12-03 22:46:00,1.27905,1.2791,1.2788,1.27885,67500000.0
2009-12-03 22:47:00,1.27885,1.2793,1.27885,1.2793,56000000.0
2009-12-03 22:48:00,1.2793,1.2794,1.2788,1.27895,80600000.0
2009-12-03 22:49:00,1.27895,1.27905,1.27885,1.27885,51800000.0
2009-12-03 22:50:00,1.27885,1.27885,1.2788,1.27885,21800000.0
2009-12-03 22:51:00,1.27885,1.27925,1.27885,1.27905,68500000.0
2009-12-03 22:52:00,1.2791,1.2791,1.2788,1.27895,47900000.0
2009-12-03 22:53:00,1.27905,1.27925,1.27875,1.2792,65700000.0
2009-12-03 22:54:00,1.2793,1.28,1.2793,1.27985,59400000.0
2009-12-03 22:55:00,1.27985,1.28005,1.2795,1.27955,77700000.0
2009-12-03 22:56:00,1.27955,1.27955,1.27925,1.27955,55000000.0
2009-12-03 22:57:00,1.27955,1.27975,1.27905,1.27945,61500000.0
2009-12-03 22:58:00,1.27935,1.27935,1.2791,1.2791,25000000.0
2009-12-03 22:59:00,1.2792,1.27935,1.27905,1.27935,19000000.0
2009-12-03 23:00:00,1.27935,1.27995,1.2791,1.27995,56400000.0
2009-12-03 23:01:00,1.28035,1.28035,1.2795,1.2797,23000000.0
2009-12-03 23:02:00,1.2796,1.2797,1.27935,1.27965,33500000.0
2009-12-03 23:03:00,1.2796,1.27965,1.27915,1.27915,31000000.0
2009-12-03 23:04:00,1.27925,1.27985,1.27915,1.27935,24000000.0
2009-12-03 23:05:00,1.27935,1.2798,1.27915,1.2798,35300000.0
2009-12-03 23:06:00,1.27975,1.27975,1.2794,1.27945,53000000.0
2009-12-03 23:07:00,1.27945,1.27945,1.27915,1.2792,28000000.0
2009-12-03 23:08:00,1.27935,1.27965,1.27915,1.27965,45900000.0
2009-12-03 23:09:00,1.27965,1.2798,1.27955,1.2796,26800000.0
2009-12-03 23:10:00,1.2796,1.27975,1.27955,1.27975,20600000.0
2009-12-03 23:11:00,1.27955,1.2796,1.27955,1.2796,5000000.0
2009-12-03 23:12:00,1.27965,1.2799,1.2796,1.27975,36400000.0
2009-12-03 23:13:00,1.27975,1.27985,1.27965,1.27965,30100000.0
2009-12-03 23:14:00,1.2797,1.27985,1.2796,1.2797,20800000.0
2009-12-03 23:15:00,1.27925,1.27935,1.27915,1.27935,23500000.0
2009-12-03 23:16:00,1.27935,1.27935,1.27935,1.27935,12800000.0
2009-12-03 23:17:00,1.27945,1.27945,1.27945,1.27945,4800000.0
2009-12-03 23:18:00,1.27945,1.27945,1.27945,1.27945,1600000.0
2009-12-03 23:19:00,1.27945,1.27955,1.2794,1.2794,18600000.0
2009-12-03 23:20:00,1.2796,1.27965,1.2793,1.27935,22200000.0
2009-12-03 23:21:00,1.2793,1.2795,1.27925,1.2795,22000000.0
2009-12-03 23:22:00,1.2795,1.27975,1.27925,1.27945,36200000.0
2009-12-03 23:23:00,1.2795,1.2795,1.2793,1.2794,8000000.0
2009-12-03 23:24:00,1.27945,1.27945,1.27915,1.2793,21000000.0
2009-12-03 23:25:00,1.2793,1.2793,1.2787,1.27905,17400000.0
2009-12-03 23:26:00,1.27905,1.2793,1.27875,1.27895,45400000.0
2009-12-03 23:27:00,1.27915,1.27915,1.2789,1.2791,13400000.0
2009-12-03 23:28:00,1.27905,1.2791,1.27875,1.27905,26000000.0
2009-12-03 23:29:00,1.27905,1.2796,1.2789,1.2793,61100000.0
2009-12-03 23:30:00,1.2791,1.2795,1.2791,1.27925,28800000.0
2009-12-03 23:31:00,1.27925,1.2794,1.27875,1.27915,46900000.0
2009-12-03 23:32:00,1.2792,1.27985,1.27895,1.27985,56500000.0
2009-12-03 23:33:00,1.27965,1.2797,1.2789,1.2794,85700000.0
2009-12-03 23:34:00,1.2795,1.27955,1.27915,1.27925,76100000.0
2009-12-03 23:35:00,1.27925,1.27955,1.279,1.279,70900000.0
2009-12-03 23:36:00,1.27895,1.27915,1.27895,1.2791,12800000.0
2009-12-03 23:37:00,1.2791,1.27915,1.27905,1.27905,3600000.0
2009-12-03 23:38:00,1.27895,1.2791,1.27895,1.2791,11400000.0
2009-12-03 23:39:00,1.2791,1.2794,1.27905,1.2793,52100000.0
2009-12-03 23:40:00,1.2793,1.2801,1.2789,1.27915,87300000.0
2009-12-03 23:41:00,1.2792,1.2798,1.2789,1.2796,116500000.0
2009-12-03 23:42:00,1.2797,1.2797,1.279,1.27945,89000000.0
2009-12-03 23:43:00,1.27945,1.27965,1.27895,1.2794,71500000.0
2009-12-03 23:44:00,1.2794,1.27945,1.2787,1.27915,45700000.0
2009-12-03 23:45:00,1.27915,1.2795,1.27875,1.2794,47300000.0
2009-12-03 23:46:00,1.27925,1.2795,1.27905,1.2793,42200000.0
2009-12-03 23:47:00,1.27885,1.27965,1.27875,1.27935,40200000.0
2009-12-03 23:48:00,1.27935,1.2794,1.27935,1.27935,3600000.0
2009-12-03 23:49:00,1.2793,1.27955,1.27915,1.2794,37200000.0
2009-12-03 23:50:00,1.27945,1.27995,1.2788,1.27895,67800000.0
2009-12-03 23:51:00,1.27885,1.2796,1.27875,1.27885,82500000.0
2009-12-03 23:52:00,1.27885,1.2792,1.27875,1.27875,34900000.0
2009-12-03 23:53:00,1.2789,1.27915,1.2788,1.27915,21400000.0
2009-12-03 23:54:00,1.2791,1.2791,1.2791,1.2791,10900000.0
2009-12-03 23:55:00,1.27885,1.2792,1.27885,1.27915,16700000.0
2009-12-03 23:56:00,1.2793,1.2795,1.27925,1.27935,14200000.0
2009-12-03 23:57:00,1.27935,1.2795,1.27925,1.27945,18600000.0
2009-12-03 23:58:00,1.27945,1.2795,1.2794,1.2795,7100000.0
2009-12-03 23:59:00,1.2795,1.28015,1.27935,1.27935,12400000.0
2009-12-04 00:00:00,1.2795,1.27965,1.2791,1.2796,18000000.0
2009-12-04 00:01:00,1.27975,1.27985,1.27925,1.2793,13000000.0
2009-12-04 00:02:00,1.2793,1.2795,1.2791,1.27915,22800000.0
2009-12-04 00:03:00,1.2792,1.27945,1.2792,1.27945,12000000.0
2009-12-04 00:04:00,1.27945,1.2802,1.2792,1.27935,32900000.0
2009-12-04 00:05:00,1.2794,1.2798,1.2794,1.2798,30200000.0
2009-12-04 00:06:00,1.2798,1.2798,1.2798,1.2798,12600000.0
2009-12-04 00:07:00,1.2797,1.2798,1.2797,1.2798,10000000.0
2009-12-04 00:08:00,1.2798,1.2798,1.2798,1.2798,5300000.0
2009-12-04 00:09:00,1.2798,1.2799,1.2796,1.2799,15900000.0
2009-12-04 00:10:00,1.27985,1.27985,1.27975,1.27975,2400000.0
2009-12-04 00:11:00,1.27985,1.27985,1.27985,1.27985,3700000.0
2009-12-04 00:12:00,1.27995,1.28005,1.2798,1.28005,16100000.0
2009-12-04 00:13:00,1.28015,1.2803,1.2798,1.27995,14400000.0
2009-12-04 00:14:00,1.28005,1.2802,1.2799,1.2799,12100000.0
2009-12-04 00:15:00,1.28005,1.2803,1.28005,1.2801,11900000.0
2009-12-04 00:16:00,1.2801,1.28015,1.27995,1.27995,18700000.0
2009-12-04 00:17:00,1.28,1.28,1.27995,1.27995,3600000.0
2009-12-04 00:18:00,1.27995,1.2803,1.27995,1.2802,8700000.0
2009-12-04 00:19:00,1.28,1.2801,1.27985,1.27995,19800000.0
2009-12-04 00:20:00,1.27985,1.27985,1.27985,1.27985,5100000.0
2009-12-04 00:21:00,1.27985,1.27985,1.27985,1.27985,1200000.0
2009-12-04 00:22:00,1.27995,1.27995,1.2797,1.2799,4800000.0
2009-12-04 00:23:00,1.27995,1.2803,1.27995,1.2802,19500000.0
2009-12-04 00:24:00,1.2801,1.28015,1.28,1.28,22000000.0
2009-12-04 00:25:00,1.28,1.28005,1.27995,1.28,8900000.0
2009-12-04 00:26:00,1.2794,1.27975,1.2794,1.27975,14400000.0
2009-12-04 00:27:00,1.27955,1.27975,1.2794,1.2796,31500000.0
2009-12-04 00:28:00,1.2796,1.27985,1.2791,1.2797,23700000.0
2009-12-04 00:29:00,1.27965,1.27985,1.27935,1.2797,31700000.0
2009-12-04 00:30:00,1.27965,1.27965,1.2791,1.27935,8600000.0
2009-12-04 00:31:00,1.27935,1.27945,1.27935,1.27945,3600000.0
2009-12-04 00:32:00,1.27945,1.27945,1.2794,1.2794,10000000.0
2009-12-04 00:33:00,1.27945,1.27945,1.27945,1.27945,2400000.0
2009-12-04 00:34:00,1.27945,1.2796,1.27905,1.2794,20500000.0
2009-12-04 00:35:00,1.27935,1.2795,1.27935,1.27945,25600000.0
2009-12-04 00:36:00,1.2794,1.27955,1.2794,1.2794,12400000.0
2009-12-04 00:37:00,1.2794,1.2794,1.2793,1.2793,10000000.0
2009-12-04 00:38:00,1.2793,1.2794,1.2793,1.2794,9800000.0
2009-12-04 00:39:00,1.2793,1.2793,1.27925,1.27925,7600000.0
2009-12-04 00:40:00,1.2792,1.2793,1.27905,1.2791,38900000.0
2009-12-04 00:41:00,1.2792,1.2792,1.27905,1.2792,31400000.0
2009-12-04 00:42:00,1.27925,1.2797,1.2791,1.2793,46200000.0
2009-12-04 00:43:00,1.2793,1.2793,1.2787,1.2793,23600000.0
2009-12-04 00:44:00,1.2793,1.2794,1.2788,1.2788,32800000.0
2009-12-04 00:45:00,1.2788,1.2793,1.2788,1.2793,27900000.0
2009-12-04 00:46:00,1.2793,1.27965,1.2792,1.2792,28800000.0
2009-12-04 00:47:00,1.2793,1.27955,1.2793,1.27955,9900000.0
2009-12-04 00:48:00,1.2796,1.28,1.2792,1.2792,17000000.0
2009-12-04 00:49:00,1.27885,1.27925,1.2788,1.2792,32100000.0
2009-12-04 00:50:00,1.2793,1.27985,1.2789,1.27945,43700000.0
2009-12-04 00:51:00,1.2796,1.2797,1.27895,1.2791,36200000.0
2009-12-04 00:52:00,1.2791,1.2792,1.27895,1.2791,22400000.0
2009-12-04 00:53:00,1.2791,1.27925,1.2791,1.27925,5200000.0
2009-12-04 00:54:00,1.27905,1.27915,1.27895,1.2791,25200000.0
2009-12-04 00:55:00,1.2791,1.27925,1.27875,1.27915,54900000.0
2009-12-04 00:56:00,1.27925,1.27955,1.2787,1.27905,23500000.0
2009-12-04 00:57:00,1.2788,1.2789,1.2788,1.2789,13900000.0
2009-12-04 00:58:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-04 00:59:00,1.27885,1.2789,1.27885,1.27885,36800000.0
2009-12-04 01:00:00,1.27885,1.27935,1.27885,1.27925,49500000.0
2009-12-04 01:01:00,1.2792,1.27925,1.2788,1.27925,40100000.0
2009-12-04 01:02:00,1.27925,1.27925,1.27875,1.279,29100000.0
2009-12-04 01:03:00,1.279,1.27915,1.2788,1.2789,39700000.0
2009-12-04 01:04:00,1.27895,1.2792,1.2789,1.27905,47800000.0
2009-12-04 01:05:00,1.279,1.27925,1.27895,1.2792,20000000.0
2009-12-04 01:06:00,1.2792,1.2792,1.279,1.27905,6000000.0
2009-12-04 01:07:00,1.279,1.27935,1.279,1.27925,37000000.0
2009-12-04 01:08:00,1.27925,1.27945,1.27925,1.27945,49200000.0
2009-12-04 01:09:00,1.27935,1.27935,1.27935,1.27935,10400000.0
2009-12-04 01:10:00,1.27945,1.27975,1.27945,1.2797,63700000.0
2009-12-04 01:11:00,1.27975,1.27975,1.2793,1.2796,118600000.0
2009-12-04 01:12:00,1.2796,1.27965,1.27945,1.27945,141000000.0
2009-12-04 01:13:00,1.27945,1.27975,1.2794,1.27965,244700000.0
2009-12-04 01:14:00,1.27965,1.2799,1.27965,1.2797,76100000.0
2009-12-04 01:15:00,1.2797,1.2797,1.27925,1.2793,171100000.0
2009-12-04 01:16:00,1.2793,1.27945,1.27915,1.27945,215000000.0
2009-12-04 01:17:00,1.2794,1.2794,1.2794,1.2794,1200000.0
2009-12-04 01:18:00,1.27903,1.2791,1.27897,1.27905,407700000.0
2009-12-04 01:19:00,1.27945,1.2797,1.27945,1.2796,99800000.0
2009-12-04 01:20:00,1.2796,1.2799,1.27955,1.27975,224200000.0
2009-12-04 01:21:00,1.27975,1.2799,1.2797,1.27985,73200000.0
2009-12-04 01:22:00,1.27985,1.2799,1.27975,1.27975,43700000.0
2009-12-04 01:23:00,1.27985,1.27995,1.2797,1.27985,70100000.0
2009-12-04 01:24:00,1.27995,1.28015,1.27985,1.27985,51200000.0
2009-12-04 01:25:00,1.28,1.28,1.28,1.28,6000000.0
2009-12-04 01:26:00,1.27965,1.27965,1.2794,1.2795,142500000.0
2009-12-04 01:27:00,1.27955,1.2799,1.27955,1.27985,151300000.0
2009-12-04 01:28:00,1.2799,1.2799,1.2798,1.2798,88100000.0
2009-12-04 01:29:00,1.2798,1.27985,1.2797,1.2797,15300000.0
2009-12-04 01:30:00,1.2797,1.2797,1.27915,1.27935,100200000.0
2009-12-04 01:31:00,1.2794,1.2796,1.27915,1.2793,258400000.0
2009-12-04 01:32:00,1.2792,1.2793,1.27915,1.27925,67700000.0
2009-12-04 01:33:00,1.27925,1.2793,1.27905,1.2793,94700000.0
2009-12-04 01:34:00,1.2793,1.2795,1.27925,1.27945,95200000.0
2009-12-04 01:35:00,1.27945,1.27945,1.27885,1.279,84000000.0
2009-12-04 01:36:00,1.279,1.27915,1.2788,1.27895,156200000.0
2009-12-04 01:37:00,1.27885,1.27905,1.27885,1.279,91800000.0
2009-12-04 01:38:00,1.27895,1.279,1.27895,1.279,7200000.0
2009-12-04 01:39:00,1.279,1.27915,1.27885,1.27915,12800000.0
2009-12-04 01:40:00,1.27905,1.27915,1.27905,1.27915,8400000.0
2009-12-04 01:41:00,1.2792,1.2793,1.27915,1.27925,21600000.0
2009-12-04 01:42:00,1.27925,1.27935,1.27915,1.27935,14400000.0
2009-12-04 01:43:00,1.27935,1.27955,1.27935,1.27945,12000000.0
2009-12-04 01:44:00,1.2795,1.2798,1.2793,1.27975,49300000.0
2009-12-04 01:45:00,1.2797,1.28,1.2797,1.28,54200000.0
2009-12-04 01:46:00,1.2801,1.2801,1.27995,1.28,63500000.0
2009-12-04 01:47:00,1.28,1.28,1.2793,1.27985,72400000.0
2009-12-04 01:48:00,1.27985,1.27985,1.2795,1.2795,41700000.0
2009-12-04 01:49:00,1.2794,1.27955,1.27925,1.2794,50800000.0
2009-12-04 01:50:00,1.2793,1.2794,1.27915,1.27915,28300000.0
2009-12-04 01:51:00,1.27905,1.2792,1.279,1.2791,22800000.0
2009-12-04 01:52:00,1.27885,1.2792,1.2788,1.2792,23300000.0
2009-12-04 01:53:00,1.2792,1.2794,1.27905,1.2792,53800000.0
2009-12-04 01:54:00,1.2792,1.2794,1.2792,1.2794,6200000.0
2009-12-04 01:55:00,1.2793,1.2794,1.27915,1.27935,19300000.0
2009-12-04 01:56:00,1.2794,1.27955,1.2792,1.27945,42500000.0
2009-12-04 01:57:00,1.2794,1.28005,1.2794,1.28005,90800000.0
2009-12-04 01:58:00,1.2802,1.2802,1.27905,1.2792,182400000.0
2009-12-04 01:59:00,1.279,1.2793,1.2788,1.27925,245500000.0
2009-12-04 02:00:00,1.27925,1.27945,1.2791,1.2793,47700000.0
2009-12-04 02:01:00,1.2793,1.27935,1.27885,1.27915,60400000.0
2009-12-04 02:02:00,1.27915,1.27915,1.27895,1.27905,39500000.0
2009-12-04 02:03:00,1.27905,1.27925,1.27875,1.27925,58600000.0
2009-12-04 02:04:00,1.2793,1.2797,1.2791,1.2796,111600000.0
2009-12-04 02:05:00,1.27965,1.27965,1.27905,1.2793,117200000.0
2009-12-04 02:06:00,1.2793,1.27995,1.2788,1.27975,152100000.0
2009-12-04 02:07:00,1.27975,1.27985,1.27955,1.2798,77600000.0
2009-12-04 02:08:00,1.2799,1.28015,1.2796,1.2798,130800000.0
2009-12-04 02:09:00,1.27985,1.27985,1.27935,1.27985,126800000.0
2009-12-04 02:10:00,1.27975,1.27985,1.2797,1.27985,18800000.0
2009-12-04 02:11:00,1.27985,1.27995,1.2797,1.27985,61800000.0
2009-12-04 02:12:00,1.27985,1.27985,1.2797,1.27975,13300000.0
2009-12-04 02:13:00,1.2797,1.27975,1.279,1.27965,248900000.0
2009-12-04 02:14:00,1.27965,1.2799,1.2789,1.27925,180900000.0
2009-12-04 02:15:00,1.27915,1.2799,1.2791,1.27975,204000000.0
2009-12-04 02:16:00,1.27975,1.28025,1.27945,1.28015,210700000.0
2009-12-04 02:17:00,1.28025,1.28045,1.2799,1.28025,106100000.0
2009-12-04 02:18:00,1.2803,1.28045,1.27925,1.27945,212800000.0
2009-12-04 02:19:00,1.27945,1.2799,1.27945,1.2796,141300000.0
2009-12-04 02:20:00,1.27965,1.2801,1.2796,1.27995,66100000.0
2009-12-04 02:21:00,1.27995,1.28,1.2796,1.2798,56500000.0
2009-12-04 02:22:00,1.27975,1.2799,1.27945,1.27955,70600000.0
2009-12-04 02:23:00,1.2796,1.2801,1.2796,1.2801,28400000.0
2009-12-04 02:24:00,1.2801,1.2801,1.27965,1.2798,71200000.0
2009-12-04 02:25:00,1.2798,1.28015,1.2798,1.2801,64000000.0
2009-12-04 02:26:00,1.2801,1.2803,1.2793,1.2794,101500000.0
2009-12-04 02:27:00,1.27935,1.2797,1.27935,1.2797,50900000.0
2009-12-04 02:28:00,1.27965,1.27965,1.27935,1.2794,39500000.0
2009-12-04 02:29:00,1.2794,1.2794,1.27875,1.2791,41500000.0
2009-12-04 02:30:00,1.2791,1.2794,1.2789,1.27895,91300000.0
2009-12-04 02:31:00,1.27895,1.279,1.27885,1.27885,87000000.0
2009-12-04 02:32:00,1.27885,1.27905,1.27875,1.27895,74800000.0
2009-12-04 02:33:00,1.27895,1.27905,1.27885,1.27885,32000000.0
2009-12-04 02:34:00,1.27895,1.27905,1.27875,1.27905,76700000.0
2009-12-04 02:35:00,1.27905,1.27945,1.2787,1.27895,130599999.0
2009-12-04 02:36:00,1.2791,1.27955,1.279,1.27925,82300000.0
2009-12-04 02:37:00,1.2793,1.2796,1.27915,1.2793,77700000.0
2009-12-04 02:38:00,1.2794,1.27955,1.27925,1.27935,65900000.0
2009-12-04 02:39:00,1.27935,1.27955,1.2791,1.27945,130600000.0
2009-12-04 02:40:00,1.27945,1.2796,1.27935,1.2795,59700000.0
2009-12-04 02:41:00,1.27945,1.27955,1.2788,1.2792,126000000.0
2009-12-04 02:42:00,1.2792,1.27945,1.27875,1.27895,139700000.0
2009-12-04 02:43:00,1.279,1.27945,1.27885,1.27925,173200000.0
2009-12-04 02:44:00,1.27935,1.2796,1.27925,1.27935,103200000.0
2009-12-04 02:45:00,1.27945,1.27945,1.27885,1.2793,127000000.0
2009-12-04 02:46:00,1.27935,1.27965,1.2789,1.27905,149000000.0
2009-12-04 02:47:00,1.27905,1.27935,1.2788,1.279,150800000.0
2009-12-04 02:48:00,1.27905,1.27915,1.2788,1.27895,134500000.0
2009-12-04 02:49:00,1.2789,1.27905,1.2788,1.27885,116300000.0
2009-12-04 02:50:00,1.27885,1.2791,1.27885,1.27905,85300000.0
2009-12-04 02:51:00,1.27905,1.27915,1.27885,1.27885,68900000.0
2009-12-04 02:52:00,1.27885,1.279,1.27875,1.27885,98800000.0
2009-12-04 02:53:00,1.27885,1.27905,1.27885,1.27895,52000000.0
2009-12-04 02:54:00,1.27905,1.27975,1.2789,1.279,105800000.0
2009-12-04 02:55:00,1.2789,1.27925,1.27885,1.27925,103200000.0
2009-12-04 02:56:00,1.2792,1.27945,1.2792,1.27935,40400000.0
2009-12-04 02:57:00,1.27935,1.27935,1.2789,1.2792,105400000.0
2009-12-04 02:58:00,1.27915,1.27925,1.27905,1.27905,68800000.0
2009-12-04 02:59:00,1.27905,1.27905,1.27885,1.27885,48900000.0
2009-12-04 03:00:00,1.27895,1.27945,1.27885,1.27935,131400000.0
2009-12-04 03:01:00,1.27935,1.27935,1.27875,1.27885,133100000.0
2009-12-04 03:02:00,1.27885,1.27885,1.27875,1.27875,15000000.0
2009-12-04 03:03:00,1.27875,1.27905,1.2787,1.27875,132700000.0
2009-12-04 03:04:00,1.27875,1.27875,1.27845,1.2787,60800000.0
2009-12-04 03:05:00,1.2786,1.27925,1.27855,1.27895,100300000.0
2009-12-04 03:06:00,1.27905,1.27905,1.27845,1.27875,109100000.0
2009-12-04 03:07:00,1.27865,1.27905,1.2786,1.279,106800000.0
2009-12-04 03:08:00,1.2791,1.2795,1.2791,1.27925,40200000.0
2009-12-04 03:09:00,1.27925,1.2795,1.27855,1.27855,116200000.0
2009-12-04 03:10:00,1.27855,1.27885,1.27855,1.27865,57800000.0
2009-12-04 03:11:00,1.27865,1.27925,1.27865,1.27915,61700000.0
2009-12-04 03:12:00,1.27905,1.27925,1.2787,1.27895,77100000.0
2009-12-04 03:13:00,1.27905,1.27905,1.2787,1.27895,62000000.0
2009-12-04 03:14:00,1.27885,1.27885,1.27845,1.27845,73200000.0
2009-12-04 03:15:00,1.27845,1.2787,1.27845,1.27845,49300000.0
2009-12-04 03:16:00,1.27845,1.27855,1.27845,1.2785,26000000.0
2009-12-04 03:17:00,1.2785,1.2787,1.27845,1.27855,73700000.0
2009-12-04 03:18:00,1.2786,1.27865,1.27845,1.2786,30400000.0
2009-12-04 03:19:00,1.27855,1.2787,1.27845,1.27855,27200000.0
2009-12-04 03:20:00,1.2786,1.27885,1.27845,1.27865,75500000.0
2009-12-04 03:21:00,1.2787,1.27885,1.27835,1.27855,88200000.0
2009-12-04 03:22:00,1.2786,1.27895,1.27855,1.2786,60700000.0
2009-12-04 03:23:00,1.27865,1.2793,1.27855,1.27915,100900000.0
2009-12-04 03:24:00,1.27915,1.27925,1.2784,1.2786,86200000.0
2009-12-04 03:25:00,1.27865,1.27865,1.27845,1.27845,130800000.0
2009-12-04 03:26:00,1.27845,1.27855,1.27845,1.27855,33200000.0
2009-12-04 03:27:00,1.27865,1.2789,1.2784,1.27855,325500000.0
2009-12-04 03:28:00,1.2785,1.2785,1.27845,1.27845,44200000.0
2009-12-04 03:29:00,1.27845,1.27845,1.27845,1.27845,28000000.0
2009-12-04 03:30:00,1.27845,1.27845,1.27845,1.27845,25000000.0
2009-12-04 03:31:00,1.27845,1.27845,1.27845,1.27845,46900000.0
2009-12-04 03:32:00,1.27845,1.27845,1.27835,1.27845,20800000.0
2009-12-04 03:33:00,1.27845,1.27845,1.27845,1.27845,12000000.0
2009-12-04 03:34:00,1.27835,1.27845,1.27825,1.27825,12400000.0
2009-12-04 03:35:00,1.27825,1.27825,1.2775,1.27775,22300000.0
2009-12-04 03:36:00,1.27775,1.27795,1.27775,1.27795,36200000.0
2009-12-04 03:37:00,1.278,1.2781,1.2778,1.27805,73200000.0
2009-12-04 03:38:00,1.2781,1.27815,1.27785,1.27785,44700000.0
2009-12-04 03:39:00,1.2778,1.2781,1.27775,1.27805,82700000.0
2009-12-04 03:40:00,1.27805,1.27805,1.27785,1.27785,58800000.0
2009-12-04 03:41:00,1.27785,1.27805,1.27785,1.27805,40800000.0
2009-12-04 03:42:00,1.278,1.2782,1.2779,1.27805,56000000.0
2009-12-04 03:43:00,1.27805,1.2783,1.27795,1.2783,29700000.0
2009-12-04 03:44:00,1.2781,1.2783,1.27785,1.278,102100000.0
2009-12-04 03:45:00,1.2781,1.27825,1.2778,1.2781,155100000.0
2009-12-04 03:46:00,1.2781,1.27815,1.27795,1.27805,61600000.0
2009-12-04 03:47:00,1.27805,1.2782,1.2779,1.27795,61200000.0
2009-12-04 03:48:00,1.278,1.27865,1.2777,1.27835,72400000.0
2009-12-04 03:49:00,1.27835,1.27845,1.27795,1.2782,66500000.0
2009-12-04 03:50:00,1.2782,1.2782,1.2777,1.27775,89500000.0
2009-12-04 03:51:00,1.27775,1.2779,1.27775,1.2778,36400000.0
2009-12-04 03:52:00,1.27785,1.27825,1.2777,1.2777,80900000.0
2009-12-04 03:53:00,1.2777,1.27825,1.2777,1.27775,113800000.0
2009-12-04 03:54:00,1.27775,1.2786,1.27775,1.2786,80300000.0
2009-12-04 03:55:00,1.2783,1.2786,1.278,1.2783,90700000.0
2009-12-04 03:56:00,1.2783,1.2783,1.2777,1.27795,74900000.0
2009-12-04 03:57:00,1.27795,1.27815,1.27775,1.27775,103800000.0
2009-12-04 03:58:00,1.27785,1.27795,1.27775,1.27785,53200000.0
2009-12-04 03:59:00,1.27785,1.27785,1.27765,1.27775,62500000.0
2009-12-04 04:00:00,1.27775,1.27805,1.27775,1.27805,52200000.0
2009-12-04 04:01:00,1.27805,1.27805,1.27775,1.27795,75900000.0
2009-12-04 04:02:00,1.278,1.2782,1.27785,1.2781,37900000.0
2009-12-04 04:03:00,1.2781,1.2782,1.2777,1.27795,99700000.0
2009-12-04 04:04:00,1.27795,1.2782,1.27795,1.2781,51300000.0
2009-12-04 04:05:00,1.2782,1.27845,1.278,1.27835,55000000.0
2009-12-04 04:06:00,1.27835,1.27865,1.2781,1.2782,81200000.0
2009-12-04 04:07:00,1.2782,1.27825,1.278,1.27825,38800000.0
2009-12-04 04:08:00,1.27825,1.27825,1.27795,1.278,15700000.0
2009-12-04 04:09:00,1.27805,1.2783,1.27805,1.2781,73200000.0
2009-12-04 04:10:00,1.2781,1.27815,1.27795,1.2781,25900000.0
2009-12-04 04:11:00,1.27815,1.27825,1.27805,1.2781,15900000.0
2009-12-04 04:12:00,1.27775,1.2778,1.27765,1.27775,35600000.0
2009-12-04 04:13:00,1.27775,1.27785,1.27775,1.27775,24600000.0
2009-12-04 04:14:00,1.27775,1.27825,1.27775,1.27795,47200000.0
2009-12-04 04:15:00,1.27785,1.27795,1.27775,1.27795,38800000.0
2009-12-04 04:16:00,1.27785,1.27795,1.27765,1.27775,48000000.0
2009-12-04 04:17:00,1.27775,1.27805,1.27775,1.27805,22200000.0
2009-12-04 04:18:00,1.27805,1.27805,1.2777,1.27775,39800000.0
2009-12-04 04:19:00,1.27775,1.27775,1.27775,1.27775,39000000.0
2009-12-04 04:20:00,1.27775,1.27775,1.27765,1.27775,82500000.0
2009-12-04 04:21:00,1.27775,1.27775,1.27775,1.27775,91000000.0
2009-12-04 04:22:00,1.27775,1.27775,1.27775,1.27775,17000000.0
2009-12-04 04:23:00,1.27775,1.27775,1.27775,1.27775,16000000.0
2009-12-04 04:24:00,1.27775,1.27795,1.27775,1.27795,26600000.0
2009-12-04 04:25:00,1.27785,1.27785,1.27785,1.27785,8900000.0
2009-12-04 04:26:00,1.27785,1.27785,1.27765,1.27775,34500000.0
2009-12-04 04:27:00,1.27775,1.27775,1.27775,1.27775,1000000.0
2009-12-04 04:28:00,1.27775,1.27775,1.27775,1.27775,8000000.0
2009-12-04 04:29:00,1.27775,1.27775,1.27775,1.27775,14000000.0
2009-12-04 04:30:00,1.27775,1.27775,1.27775,1.27775,7000000.0
2009-12-04 04:31:00,1.27775,1.27775,1.27775,1.27775,34400000.0
2009-12-04 04:32:00,1.27775,1.27775,1.27775,1.27775,3000000.0
2009-12-04 04:33:00,1.27775,1.27775,1.27775,1.27775,6000000.0
2009-12-04 04:34:00,1.27775,1.27775,1.27765,1.27775,15000000.0
2009-12-04 04:35:00,1.27775,1.27775,1.27775,1.27775,15000000.0
2009-12-04 04:36:00,1.27775,1.2782,1.27775,1.27795,126700000.0
2009-12-04 04:37:00,1.27795,1.27825,1.2778,1.278,73200000.0
2009-12-04 04:38:00,1.278,1.278,1.2778,1.2778,7300000.0
2009-12-04 04:39:00,1.2778,1.2778,1.27775,1.27775,11700000.0
2009-12-04 04:40:00,1.27775,1.27775,1.27775,1.27775,9000000.0
2009-12-04 04:41:00,1.27775,1.27775,1.27775,1.27775,19000000.0
2009-12-04 04:42:00,1.27775,1.27775,1.27775,1.27775,5000000.0
2009-12-04 04:43:00,1.27775,1.27775,1.27775,1.27775,1000000.0
2009-12-04 04:44:00,1.27775,1.27775,1.27775,1.27775,7000000.0
2009-12-04 04:45:00,1.27775,1.27775,1.27775,1.27775,11000000.0
2009-12-04 04:46:00,1.27775,1.2778,1.27775,1.2778,16400000.0
2009-12-04 04:47:00,1.27785,1.2781,1.27785,1.2781,38100000.0
2009-12-04 04:48:00,1.27805,1.27815,1.27765,1.2781,31200000.0
2009-12-04 04:49:00,1.27815,1.2783,1.2777,1.27775,44800000.0
2009-12-04 04:50:00,1.27775,1.2781,1.2777,1.27775,35100000.0
2009-12-04 04:51:00,1.27775,1.27775,1.27765,1.27775,31500000.0
2009-12-04 04:52:00,1.27775,1.27775,1.27775,1.27775,9000000.0
2009-12-04 04:53:00,1.27775,1.27785,1.27775,1.2778,26800000.0
2009-12-04 04:54:00,1.27775,1.2778,1.27775,1.2778,15100000.0
2009-12-04 04:55:00,1.2778,1.2778,1.27775,1.2778,31800000.0
2009-12-04 04:56:00,1.2778,1.27785,1.27775,1.2778,15500000.0
2009-12-04 04:57:00,1.27775,1.27785,1.27775,1.27785,24200000.0
2009-12-04 04:58:00,1.2778,1.278,1.2778,1.2778,21300000.0
2009-12-04 04:59:00,1.2778,1.2778,1.2778,1.2778,4900000.0
2009-12-04 05:00:00,1.2779,1.2779,1.2778,1.27785,8500000.0
2009-12-04 05:01:00,1.27785,1.2779,1.27775,1.27775,61900000.0
2009-12-04 05:02:00,1.27775,1.2779,1.27775,1.27775,24800000.0
2009-12-04 05:03:00,1.27775,1.27805,1.27775,1.2779,47200000.0
2009-12-04 05:04:00,1.27785,1.27785,1.27775,1.2778,18300000.0
2009-12-04 05:05:00,1.2778,1.27785,1.27775,1.2778,14400000.0
2009-12-04 05:06:00,1.2778,1.27795,1.2777,1.27775,23200000.0
2009-12-04 05:07:00,1.27775,1.27775,1.27775,1.27775,25000000.0
2009-12-04 05:08:00,1.27775,1.2778,1.27775,1.2778,14100000.0
2009-12-04 05:09:00,1.2779,1.27825,1.2777,1.27825,65000000.0
2009-12-04 05:10:00,1.27825,1.27835,1.27805,1.2782,54500000.0
2009-12-04 05:11:00,1.2782,1.2782,1.2781,1.2782,20700000.0
2009-12-04 05:12:00,1.27825,1.27825,1.27785,1.278,46900000.0
2009-12-04 05:13:00,1.27805,1.27805,1.27785,1.27795,19700000.0
2009-12-04 05:14:00,1.27785,1.2781,1.2778,1.2778,24400000.0
2009-12-04 05:15:00,1.2778,1.2778,1.2777,1.27775,29200000.0
2009-12-04 05:16:00,1.27775,1.27785,1.27775,1.27775,59200000.0
2009-12-04 05:17:00,1.27785,1.27785,1.27765,1.27775,37800000.0
2009-12-04 05:18:00,1.27775,1.2784,1.27775,1.2781,23400000.0
2009-12-04 05:19:00,1.2781,1.27835,1.27775,1.27775,117400000.0
2009-12-04 05:20:00,1.27785,1.2779,1.27775,1.27775,87200000.0
2009-12-04 05:21:00,1.27775,1.27805,1.27775,1.278,153000000.0
2009-12-04 05:22:00,1.27795,1.278,1.2777,1.27775,55600000.0
2009-12-04 05:23:00,1.27775,1.27795,1.27775,1.27795,34600000.0
2009-12-04 05:24:00,1.27805,1.27825,1.27805,1.27805,32100000.0
2009-12-04 05:25:00,1.27805,1.2781,1.2778,1.27795,64300000.0
2009-12-04 05:26:00,1.2781,1.2783,1.2781,1.2781,21600000.0
2009-12-04 05:27:00,1.27825,1.27825,1.27815,1.27815,35000000.0
2009-12-04 05:28:00,1.27825,1.27835,1.27825,1.2783,27000000.0
2009-12-04 05:29:00,1.27835,1.2784,1.2779,1.27815,56500000.0
2009-12-04 05:30:00,1.27805,1.2781,1.2777,1.27775,34500000.0
2009-12-04 05:31:00,1.27775,1.27835,1.27775,1.2782,59800000.0
2009-12-04 05:32:00,1.27825,1.2784,1.2782,1.2783,14900000.0
2009-12-04 05:33:00,1.27825,1.27825,1.2779,1.2781,25900000.0
2009-12-04 05:34:00,1.2781,1.27835,1.2781,1.2783,30900000.0
2009-12-04 05:35:00,1.2783,1.27855,1.2783,1.2783,21000000.0
2009-12-04 05:36:00,1.2783,1.2783,1.2781,1.2783,23700000.0
2009-12-04 05:37:00,1.27825,1.27835,1.27815,1.27815,20300000.0
2009-12-04 05:38:00,1.2782,1.2783,1.27805,1.2783,21800000.0
2009-12-04 05:39:00,1.2783,1.2784,1.2782,1.27825,28700000.0
2009-12-04 05:40:00,1.2778,1.2778,1.27747,1.27771,25000000.0
2009-12-04 05:41:00,1.2782,1.27835,1.2782,1.27835,5600000.0
2009-12-04 05:42:00,1.27835,1.2784,1.27835,1.2784,15500000.0
2009-12-04 05:43:00,1.27835,1.27845,1.2783,1.2783,16100000.0
2009-12-04 05:44:00,1.2783,1.2783,1.2783,1.2783,8600000.0
2009-12-04 05:45:00,1.2783,1.2785,1.2782,1.2782,28300000.0
2009-12-04 05:46:00,1.2782,1.2782,1.27805,1.27805,14800000.0
2009-12-04 05:47:00,1.27805,1.27825,1.27805,1.27805,58700000.0
2009-12-04 05:48:00,1.27815,1.27815,1.27795,1.27795,13200000.0
2009-12-04 05:49:00,1.27805,1.2781,1.27785,1.27795,22400000.0
2009-12-04 05:50:00,1.27805,1.27865,1.27805,1.27825,73600000.0
2009-12-04 05:51:00,1.27825,1.27835,1.27805,1.2781,51200000.0
2009-12-04 05:52:00,1.27805,1.2783,1.2779,1.2783,55100000.0
2009-12-04 05:53:00,1.27835,1.27835,1.278,1.27805,15300000.0
2009-12-04 05:54:00,1.27805,1.27805,1.27805,1.27805,2800000.0
2009-12-04 05:55:00,1.27744,1.27777,1.27744,1.27777,47600000.0
2009-12-04 05:56:00,1.27777,1.27781,1.27746,1.27762,62400000.0
2009-12-04 05:57:00,1.27805,1.27805,1.27795,1.27805,23600000.0
2009-12-04 05:58:00,1.27805,1.27805,1.27785,1.27795,31900000.0
2009-12-04 05:59:00,1.27805,1.27845,1.27795,1.27795,67600000.0
2009-12-04 06:00:00,1.27795,1.2783,1.27785,1.27795,44900000.0
2009-12-04 06:01:00,1.27785,1.27815,1.2777,1.27805,57400000.0
2009-12-04 06:02:00,1.2781,1.2781,1.27785,1.27795,20200000.0
2009-12-04 06:03:00,1.27805,1.27805,1.27795,1.27795,27200000.0
2009-12-04 06:04:00,1.27795,1.27805,1.27795,1.27795,14400000.0
2009-12-04 06:05:00,1.27795,1.27795,1.2777,1.27785,45800000.0
2009-12-04 06:06:00,1.27775,1.27795,1.27775,1.27795,50200000.0
2009-12-04 06:07:00,1.27785,1.27805,1.2777,1.27775,43000000.0
2009-12-04 06:08:00,1.27775,1.27775,1.27775,1.27775,45000000.0
2009-12-04 06:09:00,1.27775,1.27775,1.27745,1.27755,46000000.0
2009-12-04 06:10:00,1.27745,1.27755,1.27735,1.27745,57600000.0
2009-12-04 06:11:00,1.27735,1.27745,1.27725,1.27735,81200000.0
2009-12-04 06:12:00,1.27735,1.27735,1.27725,1.27735,20000000.0
2009-12-04 06:13:00,1.27735,1.27735,1.27735,1.27735,12000000.0
2009-12-04 06:14:00,1.27735,1.27735,1.27735,1.27735,21000000.0
2009-12-04 06:15:00,1.27735,1.27765,1.27735,1.27755,34400000.0
2009-12-04 06:16:00,1.27755,1.27755,1.27735,1.27735,19600000.0
2009-12-04 06:17:00,1.27735,1.27735,1.27735,1.27735,19000000.0
2009-12-04 06:18:00,1.27735,1.27735,1.27735,1.27735,17000000.0
2009-12-04 06:19:00,1.27735,1.27735,1.27735,1.27735,4000000.0
2009-12-04 06:20:00,1.27735,1.27735,1.27735,1.27735,5000000.0
2009-12-04 06:21:00,1.27735,1.27735,1.27735,1.27735,27000000.0
2009-12-04 06:22:00,1.27735,1.27735,1.27735,1.27735,6000000.0
2009-12-04 06:23:00,1.27735,1.27735,1.27735,1.27735,29000000.0
2009-12-04 06:24:00,1.27735,1.27755,1.27735,1.27745,42000000.0
2009-12-04 06:25:00,1.27755,1.27755,1.27745,1.27745,27200000.0
2009-12-04 06:26:00,1.27745,1.27745,1.27735,1.27735,30500000.0
2009-12-04 06:27:00,1.27735,1.27745,1.27735,1.27735,48400000.0
2009-12-04 06:28:00,1.27735,1.27735,1.27735,1.27735,2000000.0
2009-12-04 06:29:00,1.27735,1.27775,1.27735,1.27775,18400000.0
2009-12-04 06:30:00,1.27765,1.27765,1.27735,1.27745,18500000.0
2009-12-04 06:31:00,1.27745,1.2776,1.27745,1.2776,10300000.0
2009-12-04 06:32:00,1.27765,1.27795,1.27765,1.27795,21000000.0
2009-12-04 06:33:00,1.27795,1.27795,1.27785,1.27795,44800000.0
2009-12-04 06:34:00,1.27795,1.27795,1.27795,1.27795,4800000.0
2009-12-04 06:35:00,1.27795,1.27815,1.27795,1.27815,25700000.0
2009-12-04 06:36:00,1.27815,1.27815,1.27805,1.27805,5500000.0
2009-12-04 06:37:00,1.278,1.27805,1.278,1.27805,10600000.0
2009-12-04 06:38:00,1.278,1.278,1.278,1.278,2000000.0
2009-12-04 06:39:00,1.27795,1.27795,1.27775,1.27775,14400000.0
2009-12-04 06:40:00,1.27775,1.2779,1.27775,1.27775,11600000.0
2009-12-04 06:41:00,1.27775,1.2779,1.2776,1.27765,47500000.0
2009-12-04 06:42:00,1.27765,1.27765,1.2775,1.2776,18100000.0
2009-12-04 06:43:00,1.27755,1.27755,1.27755,1.27755,2800000.0
2009-12-04 06:44:00,1.27735,1.27743,1.27723,1.27733,54800000.0
2009-12-04 06:45:00,1.27755,1.27755,1.27735,1.27735,17600000.0
2009-12-04 06:46:00,1.27735,1.27755,1.27735,1.27745,35000000.0
2009-12-04 06:47:00,1.27745,1.27745,1.27745,1.27745,26600000.0
2009-12-04 06:48:00,1.27745,1.27745,1.27745,1.27745,4800000.0
2009-12-04 06:49:00,1.27745,1.27755,1.27745,1.27755,21000000.0
2009-12-04 06:50:00,1.27755,1.27785,1.27755,1.27785,38900000.0
2009-12-04 06:51:00,1.27785,1.27805,1.2778,1.27805,30700000.0
2009-12-04 06:52:00,1.278,1.2781,1.278,1.27805,7900000.0
2009-12-04 06:53:00,1.27805,1.2783,1.278,1.27825,22300000.0
2009-12-04 06:54:00,1.27825,1.27825,1.2782,1.27825,10100000.0
2009-12-04 06:55:00,1.27835,1.2784,1.27835,1.2784,4900000.0
2009-12-04 06:56:00,1.2784,1.2784,1.2781,1.27815,23500000.0
2009-12-04 06:57:00,1.27815,1.27825,1.27815,1.27825,16400000.0
2009-12-04 06:58:00,1.2782,1.2784,1.278,1.2781,48900000.0
2009-12-04 06:59:00,1.27805,1.27805,1.27805,1.27805,1000000.0
2009-12-04 07:00:00,1.27805,1.27805,1.2777,1.27795,73200000.0
2009-12-04 07:01:00,1.27785,1.27815,1.27785,1.27805,38100000.0
2009-12-04 07:02:00,1.27805,1.2784,1.27805,1.2784,45600000.0
2009-12-04 07:03:00,1.27845,1.2785,1.2781,1.27835,33700000.0
2009-12-04 07:04:00,1.27835,1.27845,1.2777,1.278,71600000.0
2009-12-04 07:05:00,1.278,1.27825,1.278,1.27825,16800000.0
2009-12-04 07:06:00,1.27815,1.27835,1.27815,1.27835,9600000.0
2009-12-04 07:07:00,1.27815,1.2782,1.27815,1.2782,3500000.0
2009-12-04 07:08:00,1.2782,1.2783,1.278,1.2783,20600000.0
2009-12-04 07:09:00,1.27835,1.2785,1.2781,1.2784,37900000.0
2009-12-04 07:10:00,1.27835,1.27835,1.27815,1.2783,12600000.0
2009-12-04 07:11:00,1.2783,1.27835,1.278,1.27805,26300000.0
2009-12-04 07:12:00,1.2781,1.2784,1.2779,1.278,41600000.0
2009-12-04 07:13:00,1.27805,1.27815,1.27805,1.27805,9700000.0
2009-12-04 07:14:00,1.278,1.27835,1.2778,1.278,31500000.0
2009-12-04 07:15:00,1.27805,1.27805,1.2777,1.27795,76300000.0
2009-12-04 07:16:00,1.2781,1.27825,1.27765,1.27765,40600000.0
2009-12-04 07:17:00,1.27765,1.2789,1.27765,1.2787,107900000.0
2009-12-04 07:18:00,1.2785,1.2785,1.2779,1.27815,109600000.0
2009-12-04 07:19:00,1.27815,1.2782,1.27785,1.27795,77700000.0
2009-12-04 07:20:00,1.27795,1.27805,1.27795,1.27795,21700000.0
2009-12-04 07:21:00,1.27795,1.27825,1.27785,1.27825,40800000.0
2009-12-04 07:22:00,1.27825,1.27845,1.27825,1.2784,26800000.0
2009-12-04 07:23:00,1.27835,1.27835,1.27825,1.27825,15900000.0
2009-12-04 07:24:00,1.27825,1.27825,1.27795,1.27805,47800000.0
2009-12-04 07:25:00,1.27795,1.278,1.2779,1.278,44600000.0
2009-12-04 07:26:00,1.27805,1.27855,1.27795,1.27825,58700000.0
2009-12-04 07:27:00,1.27825,1.27845,1.2782,1.27835,67500000.0
2009-12-04 07:28:00,1.27845,1.27855,1.2784,1.27845,37500000.0
2009-12-04 07:29:00,1.27845,1.27875,1.27845,1.2787,43500000.0
2009-12-04 07:30:00,1.2787,1.2787,1.27865,1.27865,12500000.0
2009-12-04 07:31:00,1.2786,1.27875,1.27855,1.2787,52500000.0
2009-12-04 07:32:00,1.27865,1.2787,1.27865,1.2787,3900000.0
2009-12-04 07:33:00,1.27875,1.2788,1.2786,1.2787,6900000.0
2009-12-04 07:34:00,1.27875,1.27915,1.2786,1.27915,123700000.0
2009-12-04 07:35:00,1.2791,1.2791,1.2789,1.279,27600000.0
2009-12-04 07:36:00,1.27905,1.27905,1.27885,1.27895,16600000.0
2009-12-04 07:37:00,1.2789,1.27915,1.2789,1.2791,12800000.0
2009-12-04 07:38:00,1.27915,1.27925,1.2789,1.27925,24000000.0
2009-12-04 07:39:00,1.27915,1.2793,1.2788,1.2788,51200000.0
2009-12-04 07:40:00,1.2788,1.2789,1.2786,1.27865,26500000.0
2009-12-04 07:41:00,1.27875,1.27875,1.27875,1.27875,2000000.0
2009-12-04 07:42:00,1.27865,1.27875,1.2786,1.27865,10200000.0
2009-12-04 07:43:00,1.2786,1.27865,1.2784,1.2785,33400000.0
2009-12-04 07:44:00,1.2784,1.2784,1.27835,1.2784,7200000.0
2009-12-04 07:45:00,1.27835,1.27845,1.27825,1.27835,24400000.0
2009-12-04 07:46:00,1.27845,1.27845,1.27835,1.27845,6400000.0
2009-12-04 07:47:00,1.27845,1.27845,1.27825,1.27825,20500000.0
2009-12-04 07:48:00,1.27835,1.27835,1.27835,1.27835,1600000.0
2009-12-04 07:49:00,1.27845,1.2787,1.27835,1.2787,22800000.0
2009-12-04 07:50:00,1.27885,1.27885,1.27815,1.27825,54600000.0
2009-12-04 07:51:00,1.27815,1.27815,1.27805,1.27805,12800000.0
2009-12-04 07:52:00,1.27795,1.27815,1.2778,1.27815,25600000.0
2009-12-04 07:53:00,1.27815,1.27815,1.2777,1.27795,27200000.0
2009-12-04 07:54:00,1.27805,1.27805,1.27785,1.27795,38400000.0
2009-12-04 07:55:00,1.27805,1.27805,1.27795,1.27795,11200000.0
2009-12-04 07:56:00,1.27795,1.27805,1.27775,1.27775,105100000.0
2009-12-04 07:57:00,1.27775,1.27815,1.27775,1.27805,113300000.0
2009-12-04 07:58:00,1.27805,1.27885,1.27805,1.27855,52900000.0
2009-12-04 07:59:00,1.27845,1.27875,1.27845,1.27865,71800000.0
2009-12-04 08:00:00,1.2786,1.2786,1.27815,1.2783,82200000.0
2009-12-04 08:01:00,1.27835,1.27875,1.27825,1.2787,87800000.0
2009-12-04 08:02:00,1.27875,1.2791,1.2787,1.2789,30200000.0
2009-12-04 08:03:00,1.2789,1.27895,1.2786,1.2787,17000000.0
2009-12-04 08:04:00,1.27865,1.2789,1.27865,1.2787,21800000.0
2009-12-04 08:05:00,1.2787,1.27875,1.27845,1.2785,17000000.0
2009-12-04 08:06:00,1.27845,1.2785,1.2782,1.2782,42800000.0
2009-12-04 08:07:00,1.2783,1.27845,1.2783,1.27835,22600000.0
2009-12-04 08:08:00,1.2784,1.2785,1.27835,1.2785,9000000.0
2009-12-04 08:09:00,1.2785,1.2786,1.2783,1.27835,50600000.0
2009-12-04 08:10:00,1.2784,1.2787,1.27835,1.2787,38800000.0
2009-12-04 08:11:00,1.27865,1.279,1.27855,1.2789,30000000.0
2009-12-04 08:12:00,1.27885,1.2789,1.27795,1.27815,45800000.0
2009-12-04 08:13:00,1.27815,1.27815,1.27795,1.27805,33700000.0
2009-12-04 08:14:00,1.27805,1.27815,1.2777,1.278,101300000.0
2009-12-04 08:15:00,1.278,1.27835,1.278,1.27835,108400000.0
2009-12-04 08:16:00,1.27835,1.27835,1.2779,1.27805,74400000.0
2009-12-04 08:17:00,1.27805,1.27815,1.2777,1.27815,41200000.0
2009-12-04 08:18:00,1.2779,1.27805,1.2779,1.27805,25800000.0
2009-12-04 08:19:00,1.27795,1.27805,1.27785,1.27795,31400000.0
2009-12-04 08:20:00,1.27785,1.27795,1.27785,1.27795,20800000.0
2009-12-04 08:21:00,1.27795,1.27805,1.27795,1.27795,12500000.0
2009-12-04 08:22:00,1.27805,1.27805,1.27785,1.27785,14000000.0
2009-12-04 08:23:00,1.27785,1.27795,1.27785,1.27795,16000000.0
2009-12-04 08:24:00,1.27795,1.27825,1.27795,1.27815,44800000.0
2009-12-04 08:25:00,1.27815,1.27855,1.27805,1.27825,44000000.0
2009-12-04 08:26:00,1.27825,1.27825,1.27805,1.27805,36800000.0
2009-12-04 08:27:00,1.27815,1.27815,1.27815,1.27815,4800000.0
2009-12-04 08:28:00,1.27815,1.27835,1.27805,1.27835,32000000.0
2009-12-04 08:29:00,1.27835,1.27845,1.27825,1.27835,27200000.0
2009-12-04 08:30:00,1.27825,1.27835,1.27825,1.27835,33600000.0
2009-12-04 08:31:00,1.27835,1.27865,1.27835,1.2786,48500000.0
2009-12-04 08:32:00,1.27855,1.27865,1.27855,1.27855,25000000.0
2009-12-04 08:33:00,1.27855,1.27875,1.27845,1.27875,13000000.0
2009-12-04 08:34:00,1.2787,1.2789,1.2786,1.27875,40800000.0
2009-12-04 08:35:00,1.27875,1.2788,1.27865,1.27865,12100000.0
2009-12-04 08:36:00,1.27865,1.27865,1.2782,1.27845,25500000.0
2009-12-04 08:37:00,1.2784,1.27865,1.27835,1.2784,29300000.0
2009-12-04 08:38:00,1.2785,1.27865,1.2778,1.27795,87900000.0
2009-12-04 08:39:00,1.27795,1.27805,1.2777,1.27805,99500000.0
2009-12-04 08:40:00,1.27805,1.2784,1.278,1.2783,88700000.0
2009-12-04 08:41:00,1.2783,1.2783,1.27785,1.27805,47500000.0
2009-12-04 08:42:00,1.27805,1.27835,1.27795,1.27825,52000000.0
2009-12-04 08:43:00,1.27825,1.27875,1.2779,1.2783,121300000.0
2009-12-04 08:44:00,1.2783,1.2784,1.2781,1.2782,40800000.0
2009-12-04 08:45:00,1.27815,1.2783,1.2779,1.27805,57700000.0
2009-12-04 08:46:00,1.2781,1.27815,1.27765,1.27765,86900000.0
2009-12-04 08:47:00,1.27775,1.27785,1.27765,1.27785,29300000.0
2009-12-04 08:48:00,1.2778,1.2786,1.27765,1.27825,203900000.0
2009-12-04 08:49:00,1.27815,1.27815,1.278,1.27805,55600000.0
2009-12-04 08:50:00,1.27815,1.27835,1.27815,1.27825,71700000.0
2009-12-04 08:51:00,1.27835,1.27835,1.27815,1.27815,42400000.0
2009-12-04 08:52:00,1.27825,1.27835,1.27815,1.27825,63200000.0
2009-12-04 08:53:00,1.27815,1.27835,1.27815,1.27835,32800000.0
2009-12-04 08:54:00,1.27825,1.27835,1.27825,1.27835,40000000.0
2009-12-04 08:55:00,1.27835,1.27875,1.27835,1.27855,42900000.0
2009-12-04 08:56:00,1.27855,1.27865,1.27845,1.27845,44400000.0
2009-12-04 08:57:00,1.27845,1.27855,1.27845,1.27845,8000000.0
2009-12-04 08:58:00,1.27835,1.27835,1.27815,1.27835,77200000.0
2009-12-04 08:59:00,1.27845,1.27845,1.2782,1.27835,66500000.0
2009-12-04 09:00:00,1.27835,1.2786,1.27835,1.2784,117900000.0
2009-12-04 09:01:00,1.2784,1.2786,1.27795,1.27795,142000000.0
2009-12-04 09:02:00,1.27805,1.27835,1.2778,1.27825,74800000.0
2009-12-04 09:03:00,1.27825,1.27825,1.27775,1.27775,79700000.0
2009-12-04 09:04:00,1.27765,1.2782,1.2775,1.27805,145200000.0
2009-12-04 09:05:00,1.27805,1.27835,1.27775,1.27775,132000000.0
2009-12-04 09:06:00,1.27775,1.2781,1.2775,1.27775,200600000.0
2009-12-04 09:07:00,1.27775,1.27785,1.27755,1.27765,94100000.0
2009-12-04 09:08:00,1.27775,1.27785,1.2776,1.27775,161600000.0
2009-12-04 09:09:00,1.27775,1.27825,1.27775,1.27785,141800000.0
2009-12-04 09:10:00,1.27785,1.27825,1.27745,1.27755,130100000.0
2009-12-04 09:11:00,1.2775,1.27805,1.27745,1.27795,202800000.0
2009-12-04 09:12:00,1.27795,1.27815,1.27785,1.27805,78000000.0
2009-12-04 09:13:00,1.27805,1.2783,1.27775,1.2778,52400000.0
2009-12-04 09:14:00,1.2778,1.27795,1.2776,1.27795,27100000.0
2009-12-04 09:15:00,1.27795,1.27795,1.2777,1.2777,27000000.0
2009-12-04 09:16:00,1.27775,1.2779,1.27765,1.2777,49000000.0
2009-12-04 09:17:00,1.27765,1.27785,1.27765,1.27785,68600000.0
2009-12-04 09:18:00,1.27775,1.27785,1.27755,1.2778,49600000.0
2009-12-04 09:19:00,1.2778,1.27795,1.27775,1.27795,14300000.0
2009-12-04 09:20:00,1.27795,1.27835,1.27755,1.27765,104100000.0
2009-12-04 09:21:00,1.27765,1.2782,1.27765,1.2782,67000000.0
2009-12-04 09:22:00,1.2782,1.2785,1.2781,1.27815,36700000.0
2009-12-04 09:23:00,1.27815,1.27815,1.2781,1.2781,2000000.0
2009-12-04 09:24:00,1.2781,1.27825,1.278,1.27815,31900000.0
2009-12-04 09:25:00,1.27815,1.27855,1.27815,1.27845,76700000.0
2009-12-04 09:26:00,1.2785,1.27855,1.2783,1.27845,28000000.0
2009-12-04 09:27:00,1.2785,1.2785,1.2781,1.2781,100500000.0
2009-12-04 09:28:00,1.27815,1.2786,1.2781,1.2782,168900000.0
2009-12-04 09:29:00,1.27815,1.27885,1.27805,1.27815,320200000.0
2009-12-04 09:30:00,1.27815,1.27835,1.278,1.2783,127300000.0
2009-12-04 09:31:00,1.2783,1.27845,1.27815,1.27825,36800000.0
2009-12-04 09:32:00,1.27815,1.2784,1.2779,1.2783,116900000.0
2009-12-04 09:33:00,1.27835,1.2784,1.27805,1.2784,56200000.0
2009-12-04 09:34:00,1.2784,1.2784,1.27795,1.27815,32700000.0
2009-12-04 09:35:00,1.27805,1.27805,1.27775,1.27795,117200000.0
2009-12-04 09:36:00,1.27795,1.27805,1.27795,1.27795,34000000.0
2009-12-04 09:37:00,1.27795,1.27845,1.2779,1.27835,69500000.0
2009-12-04 09:38:00,1.27835,1.27865,1.27815,1.27815,87200000.0
2009-12-04 09:39:00,1.27815,1.27835,1.27805,1.27835,116500000.0
2009-12-04 09:40:00,1.27835,1.27845,1.27835,1.27835,21700000.0
2009-12-04 09:41:00,1.27825,1.2784,1.27815,1.27835,47800000.0
2009-12-04 09:42:00,1.27835,1.27835,1.27785,1.27785,65600000.0
2009-12-04 09:43:00,1.27785,1.27815,1.27765,1.27795,86400000.0
2009-12-04 09:44:00,1.2779,1.27835,1.2778,1.27805,40400000.0
2009-12-04 09:45:00,1.27805,1.27815,1.2778,1.27795,68800000.0
2009-12-04 09:46:00,1.27795,1.27805,1.27795,1.27805,28100000.0
2009-12-04 09:47:00,1.27815,1.27815,1.278,1.27815,32600000.0
2009-12-04 09:48:00,1.27815,1.2783,1.27805,1.27825,41100000.0
2009-12-04 09:49:00,1.27825,1.27825,1.27805,1.27815,81300000.0
2009-12-04 09:50:00,1.27815,1.27835,1.27805,1.27825,62700000.0
2009-12-04 09:51:00,1.27815,1.2782,1.27795,1.27815,59600000.0
2009-12-04 09:52:00,1.27815,1.27855,1.2779,1.27835,246500000.0
2009-12-04 09:53:00,1.2784,1.2789,1.2783,1.27865,61900000.0
2009-12-04 09:54:00,1.2786,1.27865,1.2783,1.27865,57900000.0
2009-12-04 09:55:00,1.27865,1.2789,1.2786,1.2787,82400000.0
2009-12-04 09:56:00,1.2787,1.2788,1.2784,1.2784,130800000.0
2009-12-04 09:57:00,1.27865,1.27875,1.2781,1.27855,445500000.0
2009-12-04 09:58:00,1.27855,1.27885,1.27855,1.27855,119300000.0
2009-12-04 09:59:00,1.27855,1.27895,1.27795,1.27795,109200000.0
2009-12-04 10:00:00,1.27795,1.27835,1.27775,1.27805,137800000.0
2009-12-04 10:01:00,1.27815,1.27815,1.27775,1.27795,111400000.0
2009-12-04 10:02:00,1.27795,1.27835,1.27765,1.27805,142200000.0
2009-12-04 10:03:00,1.27815,1.27825,1.27805,1.27825,46000000.0
2009-12-04 10:04:00,1.27815,1.27845,1.2779,1.27815,120400000.0
2009-12-04 10:05:00,1.27825,1.27875,1.2782,1.2787,112000000.0
2009-12-04 10:06:00,1.2787,1.27875,1.27815,1.27845,171900000.0
2009-12-04 10:07:00,1.27845,1.2786,1.27805,1.2781,79400000.0
2009-12-04 10:08:00,1.27805,1.2783,1.278,1.27815,119700000.0
2009-12-04 10:09:00,1.27815,1.27835,1.27775,1.27785,76900000.0
2009-12-04 10:10:00,1.2779,1.27825,1.27775,1.27815,104700000.0
2009-12-04 10:11:00,1.27825,1.27865,1.27815,1.2785,266100000.0
2009-12-04 10:12:00,1.27855,1.27895,1.2779,1.2779,129300000.0
2009-12-04 10:13:00,1.27805,1.2783,1.27785,1.27805,115600000.0
2009-12-04 10:14:00,1.27805,1.27825,1.27785,1.27795,243200000.0
2009-12-04 10:15:00,1.2779,1.2785,1.2779,1.2782,355200000.0
2009-12-04 10:16:00,1.2782,1.27865,1.27805,1.2785,338500000.0
2009-12-04 10:17:00,1.27855,1.27855,1.27835,1.27855,64400000.0
2009-12-04 10:18:00,1.27845,1.27845,1.27825,1.2783,223400000.0
2009-12-04 10:19:00,1.27835,1.27845,1.27815,1.27835,377400000.0
2009-12-04 10:20:00,1.27835,1.27865,1.27805,1.27835,199500000.0
2009-12-04 10:21:00,1.2783,1.27865,1.2783,1.27855,58600000.0
2009-12-04 10:22:00,1.27855,1.27865,1.27835,1.27855,102400000.0
2009-12-04 10:23:00,1.27865,1.27875,1.2785,1.2786,164500000.0
2009-12-04 10:24:00,1.2785,1.27865,1.27835,1.27835,136200000.0
2009-12-04 10:25:00,1.27835,1.27875,1.27805,1.2784,200000000.0
2009-12-04 10:26:00,1.2784,1.27895,1.2783,1.27885,156200000.0
2009-12-04 10:27:00,1.27885,1.2792,1.27865,1.27915,191800000.0
2009-12-04 10:28:00,1.2791,1.27915,1.2787,1.2789,321000000.0
2009-12-04 10:29:00,1.2789,1.2789,1.27865,1.27865,60600000.0
2009-12-04 10:30:00,1.2787,1.27875,1.27845,1.27855,196200000.0
2009-12-04 10:31:00,1.27845,1.27865,1.27845,1.27845,108600000.0
2009-12-04 10:32:00,1.27855,1.27865,1.27835,1.27835,289800000.0
2009-12-04 10:33:00,1.2783,1.27835,1.27815,1.27825,43600000.0
2009-12-04 10:34:00,1.27825,1.27825,1.27815,1.27815,28200000.0
2009-12-04 10:35:00,1.27815,1.2782,1.2779,1.27815,109800000.0
2009-12-04 10:36:00,1.27815,1.27825,1.27815,1.27825,4800000.0
2009-12-04 10:37:00,1.27815,1.27825,1.27795,1.27805,73600000.0
2009-12-04 10:38:00,1.27805,1.27815,1.27795,1.27795,43200000.0
2009-12-04 10:39:00,1.27805,1.27815,1.27795,1.27805,49600000.0
2009-12-04 10:40:00,1.27805,1.27845,1.27795,1.27825,70500000.0
2009-12-04 10:41:00,1.27815,1.27825,1.27805,1.27825,76800000.0
2009-12-04 10:42:00,1.27825,1.27845,1.27805,1.27845,51200000.0
2009-12-04 10:43:00,1.27845,1.27855,1.2782,1.27845,108000000.0
2009-12-04 10:44:00,1.27855,1.27855,1.27835,1.27845,74600000.0
2009-12-04 10:45:00,1.27845,1.27845,1.2782,1.27845,39800000.0
2009-12-04 10:46:00,1.2784,1.2786,1.2784,1.27855,21600000.0
2009-12-04 10:47:00,1.27855,1.27875,1.2783,1.27865,184400000.0
2009-12-04 10:48:00,1.27865,1.2787,1.27845,1.2787,48900000.0
2009-12-04 10:49:00,1.27855,1.27875,1.27855,1.27865,62800000.0
2009-12-04 10:50:00,1.27855,1.27855,1.27835,1.27855,37200000.0
2009-12-04 10:51:00,1.27845,1.27845,1.27815,1.27815,25600000.0
2009-12-04 10:52:00,1.2781,1.27845,1.2781,1.2784,40000000.0
2009-12-04 10:53:00,1.2785,1.2785,1.27825,1.27825,29600000.0
2009-12-04 10:54:00,1.27825,1.2784,1.2782,1.27825,48400000.0
2009-12-04 10:55:00,1.27825,1.27825,1.2782,1.27825,34000000.0
2009-12-04 10:56:00,1.2782,1.27825,1.278,1.2781,54800000.0
2009-12-04 10:57:00,1.27815,1.27815,1.27775,1.27795,23600000.0
2009-12-04 10:58:00,1.27795,1.27795,1.2776,1.2777,45000000.0
2009-12-04 10:59:00,1.27775,1.2779,1.27765,1.27775,97600000.0
2009-12-04 11:00:00,1.27765,1.278,1.27765,1.27785,116800000.0
2009-12-04 11:01:00,1.2779,1.2779,1.27735,1.2775,123400000.0
2009-12-04 11:02:00,1.27745,1.27745,1.27735,1.27745,98300000.0
2009-12-04 11:03:00,1.27745,1.27755,1.27735,1.27735,97300000.0
2009-12-04 11:04:00,1.27735,1.27765,1.27735,1.27755,68800000.0
2009-12-04 11:05:00,1.2773,1.27745,1.2773,1.27735,33500000.0
2009-12-04 11:06:00,1.27735,1.27755,1.27735,1.27745,34800000.0
2009-12-04 11:07:00,1.27745,1.27745,1.27735,1.27735,36400000.0
2009-12-04 11:08:00,1.27735,1.27745,1.27735,1.27735,40800000.0
2009-12-04 11:09:00,1.27745,1.27745,1.27735,1.27735,27400000.0
2009-12-04 11:10:00,1.27735,1.27765,1.27725,1.27735,92900000.0
2009-12-04 11:11:00,1.27745,1.27755,1.27735,1.27735,21200000.0
2009-12-04 11:12:00,1.27735,1.27735,1.27725,1.27735,12000000.0
2009-12-04 11:13:00,1.27735,1.27735,1.27735,1.27735,14000000.0
2009-12-04 11:14:00,1.27735,1.27735,1.27725,1.27725,19000000.0
2009-12-04 11:15:00,1.27735,1.27735,1.27725,1.27725,31600000.0
2009-12-04 11:16:00,1.27725,1.27725,1.27725,1.27725,31000000.0
2009-12-04 11:17:00,1.27725,1.27725,1.27715,1.27725,36000000.0
2009-12-04 11:18:00,1.27725,1.27725,1.27705,1.27705,20000000.0
2009-12-04 11:19:00,1.27705,1.27705,1.27705,1.27705,15000000.0
2009-12-04 11:20:00,1.27705,1.27705,1.27695,1.27705,47500000.0
2009-12-04 11:21:00,1.27705,1.27705,1.27695,1.27705,32000000.0
2009-12-04 11:22:00,1.27705,1.27705,1.27695,1.27695,15000000.0
2009-12-04 11:23:00,1.27695,1.27695,1.27695,1.27695,23000000.0
2009-12-04 11:24:00,1.27695,1.27695,1.2762,1.27665,85000000.0
2009-12-04 11:25:00,1.27665,1.27665,1.2766,1.27665,24700000.0
2009-12-04 11:26:00,1.2767,1.27675,1.27665,1.27675,41900000.0
2009-12-04 11:27:00,1.27675,1.2769,1.27675,1.27675,61700000.0
2009-12-04 11:28:00,1.2768,1.2769,1.27675,1.2769,59800000.0
2009-12-04 11:29:00,1.27685,1.27695,1.27665,1.27665,16700000.0
2009-12-04 11:30:00,1.27665,1.27665,1.2763,1.2764,49000000.0
2009-12-04 11:31:00,1.27655,1.27655,1.2762,1.27635,56000000.0
2009-12-04 11:32:00,1.27645,1.27665,1.2764,1.27655,55700000.0
2009-12-04 11:33:00,1.2766,1.27695,1.2766,1.27695,42400000.0
2009-12-04 11:34:00,1.2767,1.27695,1.2767,1.27685,56500000.0
2009-12-04 11:35:00,1.27695,1.2773,1.27685,1.27695,56200000.0
2009-12-04 11:36:00,1.27705,1.27705,1.27675,1.27685,56500000.0
2009-12-04 11:37:00,1.27685,1.27695,1.2768,1.2768,19500000.0
2009-12-04 11:38:00,1.27685,1.2771,1.27675,1.27675,30200000.0
2009-12-04 11:39:00,1.27675,1.27675,1.27645,1.27655,75900000.0
2009-12-04 11:40:00,1.27655,1.27715,1.2763,1.27715,37100000.0
2009-12-04 11:41:00,1.2772,1.2775,1.27715,1.27725,18100000.0
2009-12-04 11:42:00,1.27725,1.2773,1.27685,1.27705,30900000.0
2009-12-04 11:43:00,1.27715,1.2773,1.27695,1.2771,19600000.0
2009-12-04 11:44:00,1.27705,1.27715,1.2769,1.2769,17200000.0
2009-12-04 11:45:00,1.2769,1.27715,1.2769,1.27715,10900000.0
2009-12-04 11:46:00,1.27695,1.2771,1.27685,1.2771,35200000.0
2009-12-04 11:47:00,1.2772,1.2772,1.2769,1.2769,24100000.0
2009-12-04 11:48:00,1.27695,1.2773,1.2769,1.27725,22000000.0
2009-12-04 11:49:00,1.2773,1.2776,1.27725,1.2776,65400000.0
2009-12-04 11:50:00,1.2774,1.27775,1.2774,1.27765,46700000.0
2009-12-04 11:51:00,1.2776,1.2778,1.27755,1.27765,133800000.0
2009-12-04 11:52:00,1.27765,1.27765,1.27755,1.2776,26500000.0
2009-12-04 11:53:00,1.2777,1.27795,1.27755,1.2777,40000000.0
2009-12-04 11:54:00,1.2776,1.2777,1.27745,1.27755,34300000.0
2009-12-04 11:55:00,1.2776,1.27765,1.27745,1.27745,22000000.0
2009-12-04 11:56:00,1.27745,1.27745,1.27745,1.27745,9600000.0
2009-12-04 11:57:00,1.27745,1.2775,1.27745,1.27745,13600000.0
2009-12-04 11:58:00,1.27745,1.27785,1.2774,1.2776,57200000.0
2009-12-04 11:59:00,1.27755,1.27755,1.27745,1.27745,37900000.0
2009-12-04 12:00:00,1.27745,1.27795,1.27745,1.27795,36200000.0
2009-12-04 12:01:00,1.2779,1.27795,1.27785,1.27795,8900000.0
2009-12-04 12:02:00,1.27795,1.27805,1.27775,1.2779,28800000.0
2009-12-04 12:03:00,1.278,1.278,1.27775,1.27775,102400000.0
2009-12-04 12:04:00,1.27775,1.27785,1.27775,1.27775,19400000.0
2009-12-04 12:05:00,1.27775,1.27795,1.2777,1.2778,111400000.0
2009-12-04 12:06:00,1.27785,1.27795,1.27775,1.2778,85400000.0
2009-12-04 12:07:00,1.2778,1.27785,1.2778,1.27785,13600000.0
2009-12-04 12:08:00,1.2778,1.2778,1.27775,1.27775,6000000.0
2009-12-04 12:09:00,1.27775,1.27815,1.27775,1.27815,28600000.0
2009-12-04 12:10:00,1.27815,1.2783,1.27795,1.27805,45800000.0
2009-12-04 12:11:00,1.27805,1.2782,1.27795,1.27795,48400000.0
2009-12-04 12:12:00,1.27805,1.2782,1.278,1.27805,61400000.0
2009-12-04 12:13:00,1.2782,1.2782,1.27805,1.27805,49700000.0
2009-12-04 12:14:00,1.2782,1.2782,1.27805,1.27815,32200000.0
2009-12-04 12:15:00,1.27815,1.27815,1.27805,1.27805,20700000.0
2009-12-04 12:16:00,1.27805,1.27805,1.27805,1.27805,12400000.0
2009-12-04 12:17:00,1.27805,1.2782,1.27805,1.27805,35900000.0
2009-12-04 12:18:00,1.27805,1.27805,1.27805,1.27805,11200000.0
2009-12-04 12:19:00,1.27805,1.2781,1.27805,1.2781,5300000.0
2009-12-04 12:20:00,1.2781,1.27815,1.27805,1.27815,22600000.0
2009-12-04 12:21:00,1.27805,1.27835,1.278,1.27805,101200000.0
2009-12-04 12:22:00,1.27815,1.27825,1.278,1.27815,43200000.0
2009-12-04 12:23:00,1.27805,1.27805,1.27805,1.27805,23300000.0
2009-12-04 12:24:00,1.27805,1.27815,1.27805,1.27805,29000000.0
2009-12-04 12:25:00,1.27805,1.27805,1.27805,1.27805,9600000.0
2009-12-04 12:26:00,1.27805,1.27805,1.27805,1.27805,16000000.0
2009-12-04 12:27:00,1.27805,1.27805,1.27805,1.27805,12800000.0
2009-12-04 12:28:00,1.27757,1.27785,1.27756,1.27782,169600000.0
2009-12-04 12:29:00,1.27805,1.27805,1.2776,1.27765,63300000.0
2009-12-04 12:30:00,1.27765,1.2781,1.2773,1.27775,131600000.0
2009-12-04 12:31:00,1.27765,1.27775,1.27745,1.27775,73600000.0
2009-12-04 12:32:00,1.27775,1.27795,1.27775,1.27785,23600000.0
2009-12-04 12:33:00,1.27795,1.27805,1.27775,1.27775,31700000.0
2009-12-04 12:34:00,1.27775,1.27775,1.27765,1.27765,12800000.0
2009-12-04 12:35:00,1.27775,1.2779,1.27765,1.27775,54500000.0
2009-12-04 12:36:00,1.27785,1.27785,1.27765,1.27765,32800000.0
2009-12-04 12:37:00,1.27775,1.27805,1.27765,1.27785,26000000.0
2009-12-04 12:38:00,1.27795,1.27825,1.27785,1.27815,27900000.0
2009-12-04 12:39:00,1.27825,1.27825,1.2781,1.27815,8000000.0
2009-12-04 12:40:00,1.27815,1.27825,1.27765,1.27765,130000000.0
2009-12-04 12:41:00,1.27765,1.27785,1.27745,1.27745,81900000.0
2009-12-04 12:42:00,1.27755,1.27765,1.27725,1.27735,127300000.0
2009-12-04 12:43:00,1.27745,1.27765,1.27745,1.27765,34900000.0
2009-12-04 12:44:00,1.27765,1.27765,1.27765,1.27765,16000000.0
2009-12-04 12:45:00,1.27765,1.27765,1.27765,1.27765,12000000.0
2009-12-04 12:46:00,1.27765,1.27765,1.27765,1.27765,5000000.0
2009-12-04 12:47:00,1.27765,1.27765,1.27755,1.27765,16200000.0
2009-12-04 12:48:00,1.27765,1.27765,1.27755,1.27765,19800000.0
2009-12-04 12:49:00,1.27765,1.2777,1.27765,1.2777,27600000.0
2009-12-04 12:50:00,1.2777,1.2778,1.2776,1.27775,62200000.0
2009-12-04 12:51:00,1.27775,1.27775,1.27765,1.2777,57000000.0
2009-12-04 12:52:00,1.2777,1.2777,1.27765,1.27765,35600000.0
2009-12-04 12:53:00,1.27765,1.27765,1.27765,1.27765,10000000.0
2009-12-04 12:54:00,1.27765,1.27775,1.27765,1.27775,40700000.0
2009-12-04 12:55:00,1.27775,1.27785,1.27765,1.27765,36100000.0
2009-12-04 12:56:00,1.27765,1.27785,1.27765,1.27775,40200000.0
2009-12-04 12:57:00,1.27775,1.27775,1.27765,1.27765,39700000.0
2009-12-04 12:58:00,1.27765,1.27765,1.27765,1.27765,3100000.0
2009-12-04 12:59:00,1.27765,1.27765,1.27755,1.27765,18300000.0
2009-12-04 13:00:00,1.27755,1.27765,1.27755,1.27765,15400000.0
2009-12-04 13:01:00,1.27765,1.27785,1.27755,1.27765,75900000.0
2009-12-04 13:02:00,1.2779,1.2779,1.27765,1.27775,44200000.0
2009-12-04 13:03:00,1.27765,1.27775,1.27765,1.27775,35100000.0
2009-12-04 13:04:00,1.27765,1.27785,1.27765,1.27785,45400000.0
2009-12-04 13:05:00,1.27785,1.27785,1.27765,1.27785,30600000.0
2009-12-04 13:06:00,1.27785,1.278,1.27765,1.27795,48100000.0
2009-12-04 13:07:00,1.2779,1.278,1.27775,1.278,21700000.0
2009-12-04 13:08:00,1.27805,1.27835,1.27805,1.2783,83000000.0
2009-12-04 13:09:00,1.27825,1.27825,1.27785,1.2779,28700000.0
2009-12-04 13:10:00,1.2779,1.27815,1.27775,1.27785,49300000.0
2009-12-04 13:11:00,1.2779,1.27795,1.2777,1.2777,14100000.0
2009-12-04 13:12:00,1.27765,1.2777,1.27765,1.2777,10600000.0
2009-12-04 13:13:00,1.2777,1.27785,1.27765,1.27765,55000000.0
2009-12-04 13:14:00,1.27775,1.27775,1.27775,1.27775,6300000.0
2009-12-04 13:15:00,1.27775,1.2779,1.2776,1.27765,41500000.0
2009-12-04 13:16:00,1.27765,1.27765,1.27755,1.27765,20400000.0
2009-12-04 13:17:00,1.27765,1.27795,1.27765,1.27795,66000000.0
2009-12-04 13:18:00,1.27785,1.27815,1.27765,1.2779,101300000.0
2009-12-04 13:19:00,1.27785,1.27805,1.27785,1.27805,49900000.0
2009-12-04 13:20:00,1.278,1.2782,1.2778,1.2778,63100000.0
2009-12-04 13:21:00,1.2778,1.2782,1.2777,1.2781,19200000.0
2009-12-04 13:22:00,1.278,1.278,1.2778,1.2778,39300000.0
2009-12-04 13:23:00,1.2778,1.27795,1.27775,1.27775,62200000.0
2009-12-04 13:24:00,1.27775,1.2778,1.27775,1.2778,45700000.0
2009-12-04 13:25:00,1.2778,1.27795,1.27765,1.27765,73100000.0
2009-12-04 13:26:00,1.27775,1.27795,1.2777,1.27785,39200000.0
2009-12-04 13:27:00,1.27785,1.27785,1.27765,1.27785,40000000.0
2009-12-04 13:28:00,1.27785,1.2781,1.27785,1.27805,23900000.0
2009-12-04 13:29:00,1.27805,1.27815,1.27795,1.27805,40600000.0
2009-12-04 13:30:00,1.27795,1.27805,1.27775,1.27795,46200000.0
2009-12-04 13:31:00,1.27805,1.27805,1.27785,1.27785,8800000.0
2009-12-04 13:32:00,1.27795,1.27805,1.27785,1.27795,60200000.0
2009-12-04 13:33:00,1.2779,1.27805,1.27785,1.27785,49600000.0
2009-12-04 13:34:00,1.27785,1.2779,1.27785,1.2779,4000000.0
2009-12-04 13:35:00,1.2779,1.27795,1.27785,1.27785,14600000.0
2009-12-04 13:36:00,1.27785,1.27815,1.27785,1.27815,56600000.0
2009-12-04 13:37:00,1.27805,1.27815,1.27795,1.278,80600000.0
2009-12-04 13:38:00,1.27805,1.27805,1.27785,1.27785,16800000.0
2009-12-04 13:39:00,1.27785,1.27785,1.27765,1.27765,41700000.0
2009-12-04 13:40:00,1.27765,1.2779,1.27765,1.27785,26100000.0
2009-12-04 13:41:00,1.27775,1.27785,1.27775,1.27785,16000000.0
2009-12-04 13:42:00,1.2778,1.27795,1.27755,1.27755,36300000.0
2009-12-04 13:43:00,1.27715,1.27755,1.277,1.27755,41400000.0
2009-12-04 13:44:00,1.27755,1.2776,1.27725,1.27755,42000000.0
2009-12-04 13:45:00,1.27765,1.27775,1.27715,1.27745,37500000.0
2009-12-04 13:46:00,1.27745,1.27765,1.27725,1.2774,39000000.0
2009-12-04 13:47:00,1.27745,1.27765,1.27725,1.27765,72000000.0
2009-12-04 13:48:00,1.27765,1.27785,1.2775,1.27755,43500000.0
2009-12-04 13:49:00,1.27755,1.27785,1.27735,1.27735,152900000.0
2009-12-04 13:50:00,1.27735,1.27805,1.27735,1.278,87200000.0
2009-12-04 13:51:00,1.27815,1.2782,1.2777,1.27785,74100000.0
2009-12-04 13:52:00,1.2778,1.2778,1.27765,1.27765,30600000.0
2009-12-04 13:53:00,1.27775,1.278,1.2776,1.2779,56200000.0
2009-12-04 13:54:00,1.2779,1.2779,1.27765,1.2777,49600000.0
2009-12-04 13:55:00,1.2777,1.27785,1.27765,1.27765,32800000.0
2009-12-04 13:56:00,1.2777,1.27775,1.27745,1.2776,40700000.0
2009-12-04 13:57:00,1.27755,1.2776,1.27755,1.2776,15100000.0
2009-12-04 13:58:00,1.2776,1.2776,1.2775,1.2775,31500000.0
2009-12-04 13:59:00,1.27755,1.27795,1.27755,1.2777,177900000.0
2009-12-04 14:00:00,1.2777,1.278,1.27715,1.27725,215600000.0
2009-12-04 14:01:00,1.27735,1.2782,1.27705,1.27755,230800000.0
2009-12-04 14:02:00,1.27755,1.27795,1.2775,1.27775,125500000.0
2009-12-04 14:03:00,1.27775,1.2779,1.27765,1.2778,56200000.0
2009-12-04 14:04:00,1.2778,1.2778,1.2774,1.2775,71800000.0
2009-12-04 14:05:00,1.2774,1.2775,1.2773,1.2775,57200000.0
2009-12-04 14:06:00,1.2775,1.27775,1.27745,1.27765,30400000.0
2009-12-04 14:07:00,1.27765,1.27805,1.27765,1.27775,83000000.0
2009-12-04 14:08:00,1.2777,1.2777,1.2774,1.2774,69100000.0
2009-12-04 14:09:00,1.27745,1.27755,1.27735,1.27755,22900000.0
2009-12-04 14:10:00,1.27745,1.27785,1.27715,1.27725,54000000.0
2009-12-04 14:11:00,1.27725,1.27755,1.27715,1.27735,113300000.0
2009-12-04 14:12:00,1.27735,1.2776,1.27725,1.27735,60400000.0
2009-12-04 14:13:00,1.27735,1.27785,1.27735,1.27765,58000000.0
2009-12-04 14:14:00,1.27775,1.27775,1.2774,1.27775,70000000.0
2009-12-04 14:15:00,1.2778,1.2778,1.2776,1.27765,18000000.0
2009-12-04 14:16:00,1.27775,1.27775,1.2774,1.27745,16800000.0
2009-12-04 14:17:00,1.27755,1.278,1.27755,1.27795,21600000.0
2009-12-04 14:18:00,1.27805,1.27815,1.27745,1.2777,110400000.0
2009-12-04 14:19:00,1.2777,1.2777,1.27755,1.2777,26800000.0
2009-12-04 14:20:00,1.2777,1.2778,1.2775,1.2775,44800000.0
2009-12-04 14:21:00,1.27745,1.27755,1.27735,1.2775,35100000.0
2009-12-04 14:22:00,1.2775,1.2775,1.2774,1.2774,14000000.0
2009-12-04 14:23:00,1.27718,1.27723,1.27707,1.27713,64400000.0
2009-12-04 14:24:00,1.2774,1.2775,1.2773,1.2774,45400000.0
2009-12-04 14:25:00,1.27745,1.27745,1.2772,1.2773,102800000.0
2009-12-04 14:26:00,1.2773,1.2774,1.27725,1.27725,86400000.0
2009-12-04 14:27:00,1.27725,1.2773,1.27715,1.2772,103000000.0
2009-12-04 14:28:00,1.2773,1.2773,1.2773,1.2773,3600000.0
2009-12-04 14:29:00,1.2773,1.2773,1.277,1.27715,50900000.0
2009-12-04 14:30:00,1.27715,1.278,1.277,1.27765,91100000.0
2009-12-04 14:31:00,1.27755,1.27755,1.2771,1.2772,129100000.0
2009-12-04 14:32:00,1.2773,1.2774,1.2771,1.27715,35900000.0
2009-12-04 14:33:00,1.2771,1.27715,1.27685,1.27695,55200000.0
2009-12-04 14:34:00,1.2769,1.277,1.2766,1.2766,148800000.0
2009-12-04 14:35:00,1.2766,1.27685,1.2765,1.2768,254600000.0
2009-12-04 14:36:00,1.2768,1.27685,1.27665,1.27665,124000000.0
2009-12-04 14:37:00,1.2767,1.27705,1.2767,1.27685,167400000.0
2009-12-04 14:38:00,1.27685,1.27715,1.27685,1.27705,50500000.0
2009-12-04 14:39:00,1.27715,1.27725,1.277,1.2771,65300000.0
2009-12-04 14:40:00,1.2771,1.27715,1.27705,1.27705,32800000.0
2009-12-04 14:41:00,1.27705,1.2772,1.27705,1.27715,41000000.0
2009-12-04 14:42:00,1.2772,1.2773,1.27715,1.2772,17500000.0
2009-12-04 14:43:00,1.2773,1.2777,1.2773,1.27745,80900000.0
2009-12-04 14:44:00,1.27745,1.2775,1.2774,1.2774,20900000.0
2009-12-04 14:45:00,1.27745,1.27785,1.2774,1.27775,47500000.0
2009-12-04 14:46:00,1.2778,1.27805,1.27755,1.27765,36000000.0
2009-12-04 14:47:00,1.27765,1.27785,1.27765,1.27785,25200000.0
2009-12-04 14:48:00,1.2778,1.278,1.27775,1.27785,31200000.0
2009-12-04 14:49:00,1.2779,1.27815,1.2778,1.27815,18000000.0
2009-12-04 14:50:00,1.27795,1.2781,1.2774,1.27745,41200000.0
2009-12-04 14:51:00,1.2774,1.27765,1.2774,1.2776,20400000.0
2009-12-04 14:52:00,1.27765,1.27795,1.2776,1.2779,31200000.0
2009-12-04 14:53:00,1.2778,1.27785,1.27745,1.2777,32900000.0
2009-12-04 14:54:00,1.27765,1.2777,1.2773,1.2774,58800000.0
2009-12-04 14:55:00,1.2775,1.27755,1.2773,1.2774,29200000.0
2009-12-04 14:56:00,1.27745,1.2776,1.27745,1.2776,29300000.0
2009-12-04 14:57:00,1.27755,1.2777,1.2775,1.2775,36700000.0
2009-12-04 14:58:00,1.2775,1.2775,1.2774,1.2775,32000000.0
2009-12-04 14:59:00,1.2775,1.27755,1.2773,1.2773,28000000.0
2009-12-04 15:00:00,1.2772,1.27745,1.2772,1.27745,39400000.0
2009-12-04 15:01:00,1.27745,1.2776,1.27735,1.27755,69600000.0
2009-12-04 15:02:00,1.27755,1.27805,1.27755,1.27805,106200000.0
2009-12-04 15:03:00,1.27795,1.278,1.2779,1.278,14900000.0
2009-12-04 15:04:00,1.278,1.278,1.27785,1.27795,15400000.0
2009-12-04 15:05:00,1.27795,1.278,1.27775,1.27785,31700000.0
2009-12-04 15:06:00,1.27785,1.278,1.2778,1.27795,64700000.0
2009-12-04 15:07:00,1.27805,1.27805,1.278,1.27805,8700000.0
2009-12-04 15:08:00,1.27795,1.27805,1.27795,1.27795,28100000.0
2009-12-04 15:09:00,1.2782,1.2783,1.27795,1.27795,47700000.0
2009-12-04 15:10:00,1.27805,1.27805,1.2778,1.27785,47300000.0
2009-12-04 15:11:00,1.27795,1.27805,1.27785,1.27795,54600000.0
2009-12-04 15:12:00,1.27795,1.2782,1.27775,1.2779,63700000.0
2009-12-04 15:13:00,1.27795,1.27795,1.27775,1.27775,61100000.0
2009-12-04 15:14:00,1.27775,1.27785,1.27765,1.27775,58800000.0
2009-12-04 15:15:00,1.27785,1.27785,1.27775,1.27785,21000000.0
2009-12-04 15:16:00,1.27785,1.2779,1.2777,1.27775,61000000.0
2009-12-04 15:17:00,1.27775,1.2778,1.27765,1.2778,44200000.0
2009-12-04 15:18:00,1.2778,1.2778,1.27775,1.2778,42300000.0
2009-12-04 15:19:00,1.2779,1.2779,1.27775,1.2778,26800000.0
2009-12-04 15:20:00,1.27785,1.27795,1.2777,1.27785,39000000.0
2009-12-04 15:21:00,1.27785,1.27785,1.27775,1.27775,80800000.0
2009-12-04 15:22:00,1.27775,1.27795,1.27745,1.27765,127000000.0
2009-12-04 15:23:00,1.27765,1.27805,1.27745,1.27795,345300000.0
2009-12-04 15:24:00,1.27795,1.2785,1.27795,1.27845,240400000.0
2009-12-04 15:25:00,1.2785,1.2785,1.2779,1.2781,441500000.0
2009-12-04 15:26:00,1.27805,1.2788,1.27795,1.2788,183099999.0
2009-12-04 15:27:00,1.27875,1.2788,1.27825,1.2784,253499999.0
2009-12-04 15:28:00,1.27835,1.2787,1.2779,1.27865,233999999.0
2009-12-04 15:29:00,1.2786,1.2786,1.27715,1.2773,139800000.0
2009-12-04 15:30:00,1.2774,1.27895,1.27525,1.2778,381200000.0
2009-12-04 15:31:00,1.27765,1.2787,1.2768,1.27785,579900000.0
2009-12-04 15:32:00,1.27805,1.2794,1.27785,1.27795,386000000.0
2009-12-04 15:33:00,1.2781,1.2782,1.2772,1.27795,437300000.0
2009-12-04 15:34:00,1.2779,1.2796,1.2779,1.2787,435300000.0
2009-12-04 15:35:00,1.2786,1.28,1.2783,1.27965,570000000.0
2009-12-04 15:36:00,1.2797,1.2801,1.2792,1.27995,669500000.0
2009-12-04 15:37:00,1.27975,1.2799,1.27855,1.27865,513500000.0
2009-12-04 15:38:00,1.27875,1.2791,1.27835,1.279,505300000.0
2009-12-04 15:39:00,1.27895,1.27955,1.27815,1.27925,271600000.0
2009-12-04 15:40:00,1.27915,1.2796,1.27825,1.27835,390500000.0
2009-12-04 15:41:00,1.27835,1.27915,1.27825,1.27875,294900000.0
2009-12-04 15:42:00,1.27875,1.27945,1.27865,1.27905,257500000.0
2009-12-04 15:43:00,1.27915,1.27955,1.27875,1.27925,230500000.0
2009-12-04 15:44:00,1.27925,1.2798,1.2787,1.2788,311000000.0
2009-12-04 15:45:00,1.27885,1.27955,1.27835,1.27865,193000000.0
2009-12-04 15:46:00,1.27865,1.2794,1.27865,1.2793,288400000.0
2009-12-04 15:47:00,1.27915,1.2796,1.2784,1.2787,379500000.0
2009-12-04 15:48:00,1.2787,1.2788,1.27815,1.2783,202400000.0
2009-12-04 15:49:00,1.27835,1.27905,1.27835,1.27855,269800000.0
2009-12-04 15:50:00,1.2786,1.27885,1.2782,1.27855,174500000.0
2009-12-04 15:51:00,1.27855,1.2786,1.2782,1.27835,196600000.0
2009-12-04 15:52:00,1.27845,1.2789,1.27815,1.27855,346200000.0
2009-12-04 15:53:00,1.2786,1.27945,1.27855,1.2794,225700000.0
2009-12-04 15:54:00,1.2794,1.2795,1.27905,1.2792,446200000.0
2009-12-04 15:55:00,1.27915,1.27935,1.2789,1.27935,286800000.0
2009-12-04 15:56:00,1.2793,1.2793,1.2782,1.27845,201300000.0
2009-12-04 15:57:00,1.27845,1.27855,1.27745,1.27755,183500000.0
2009-12-04 15:58:00,1.27755,1.27975,1.27755,1.27945,450800000.0
2009-12-04 15:59:00,1.27945,1.27955,1.27895,1.27935,475500000.0
2009-12-04 16:00:00,1.27935,1.2795,1.2785,1.2791,446700000.0
2009-12-04 16:01:00,1.27885,1.27925,1.27835,1.2786,439400000.0
2009-12-04 16:02:00,1.2786,1.2786,1.27785,1.27795,399700000.0
2009-12-04 16:03:00,1.27795,1.27845,1.2778,1.27795,346100000.0
2009-12-04 16:04:00,1.27795,1.2782,1.2779,1.278,271500000.0
2009-12-04 16:05:00,1.27805,1.2782,1.2779,1.27795,217600000.0
2009-12-04 16:06:00,1.27795,1.2781,1.2779,1.27795,106800000.0
2009-12-04 16:07:00,1.27795,1.27815,1.2779,1.27795,143500000.0
2009-12-04 16:08:00,1.27795,1.2783,1.27785,1.27795,180700000.0
2009-12-04 16:09:00,1.27795,1.27795,1.27715,1.27735,245000000.0
2009-12-04 16:10:00,1.27735,1.2783,1.27715,1.2776,457600000.0
2009-12-04 16:11:00,1.2775,1.27765,1.2767,1.2772,379500000.0
2009-12-04 16:12:00,1.27735,1.27755,1.2768,1.2768,254600000.0
2009-12-04 16:13:00,1.2768,1.27695,1.2765,1.2765,139400000.0
2009-12-04 16:14:00,1.27675,1.27735,1.27655,1.2773,363200000.0
2009-12-04 16:15:00,1.2773,1.27835,1.27705,1.27795,421400000.0
2009-12-04 16:16:00,1.278,1.27855,1.27795,1.2783,272500000.0
2009-12-04 16:17:00,1.2783,1.2786,1.2779,1.27825,209200000.0
2009-12-04 16:18:00,1.27825,1.27875,1.27805,1.2785,313000000.0
2009-12-04 16:19:00,1.27855,1.2787,1.2781,1.2786,208000000.0
2009-12-04 16:20:00,1.2786,1.2786,1.2779,1.2783,283200000.0
2009-12-04 16:21:00,1.27825,1.27865,1.2778,1.27845,194600000.0
2009-12-04 16:22:00,1.27845,1.27875,1.2781,1.2786,237800000.0
2009-12-04 16:23:00,1.2786,1.27865,1.2781,1.27845,170800000.0
2009-12-04 16:24:00,1.27825,1.2788,1.2781,1.2784,139900000.0
2009-12-04 16:25:00,1.2784,1.2792,1.27775,1.2781,325000000.0
2009-12-04 16:26:00,1.2781,1.27825,1.2776,1.27815,365000000.0
2009-12-04 16:27:00,1.2782,1.27845,1.27785,1.278,384000000.0
2009-12-04 16:28:00,1.278,1.27845,1.2777,1.27815,278800000.0
2009-12-04 16:29:00,1.27815,1.27855,1.27785,1.278,237200000.0
2009-12-04 16:30:00,1.2781,1.27845,1.2779,1.2782,398100000.0
2009-12-04 16:31:00,1.2782,1.2785,1.2778,1.2781,368200000.0
2009-12-04 16:32:00,1.27815,1.2783,1.2775,1.2781,306600000.0
2009-12-04 16:33:00,1.27815,1.2783,1.27755,1.2777,333700000.0
2009-12-04 16:34:00,1.2777,1.27855,1.27755,1.27805,218000000.0
2009-12-04 16:35:00,1.27795,1.27865,1.27795,1.27835,261500000.0
2009-12-04 16:36:00,1.27835,1.27875,1.27815,1.27835,252800000.0
2009-12-04 16:37:00,1.27825,1.27875,1.27815,1.27835,268600000.0
2009-12-04 16:38:00,1.27845,1.27865,1.2783,1.27845,202300000.0
2009-12-04 16:39:00,1.27845,1.27895,1.27835,1.27865,301900000.0
2009-12-04 16:40:00,1.27865,1.27875,1.2776,1.27765,316500000.0
2009-12-04 16:41:00,1.27765,1.27775,1.27735,1.27745,165900000.0
2009-12-04 16:42:00,1.27745,1.27765,1.2771,1.27735,210600000.0
2009-12-04 16:43:00,1.2773,1.27735,1.27705,1.2773,122600000.0
2009-12-04 16:44:00,1.2773,1.27765,1.27695,1.2776,122800000.0
2009-12-04 16:45:00,1.2776,1.2778,1.27705,1.2778,277500000.0
2009-12-04 16:46:00,1.2778,1.27795,1.2775,1.27765,163500000.0
2009-12-04 16:47:00,1.2776,1.27765,1.27715,1.2774,90300000.0
2009-12-04 16:48:00,1.2773,1.2775,1.27695,1.2773,139500000.0
2009-12-04 16:49:00,1.2774,1.27755,1.27715,1.2772,189100000.0
2009-12-04 16:50:00,1.27715,1.2777,1.2771,1.27755,116400000.0
2009-12-04 16:51:00,1.27755,1.2782,1.2775,1.27795,64700000.0
2009-12-04 16:52:00,1.27785,1.2782,1.2776,1.2778,100400000.0
2009-12-04 16:53:00,1.2778,1.27805,1.2777,1.27785,134500000.0
2009-12-04 16:54:00,1.27785,1.2781,1.2775,1.27775,253200000.0
2009-12-04 16:55:00,1.27755,1.27785,1.2771,1.27725,152300000.0
2009-12-04 16:56:00,1.27725,1.27735,1.277,1.27705,103000000.0
2009-12-04 16:57:00,1.27705,1.27715,1.27705,1.27705,45200000.0
2009-12-04 16:58:00,1.27705,1.27725,1.27705,1.27725,89700000.0
2009-12-04 16:59:00,1.27735,1.27795,1.277,1.27705,185000000.0
2009-12-04 17:00:00,1.2771,1.27755,1.277,1.2772,191600000.0
2009-12-04 17:01:00,1.2772,1.2776,1.27705,1.27705,237600000.0
2009-12-04 17:02:00,1.27715,1.2773,1.27705,1.27715,235100000.0
2009-12-04 17:03:00,1.27725,1.27755,1.277,1.27705,243600000.0
2009-12-04 17:04:00,1.27705,1.2771,1.27695,1.27705,97800000.0
2009-12-04 17:05:00,1.27705,1.2773,1.27695,1.27705,234000000.0
2009-12-04 17:06:00,1.27705,1.27715,1.2767,1.27695,186600000.0
2009-12-04 17:07:00,1.27695,1.2777,1.2769,1.27725,169100000.0
2009-12-04 17:08:00,1.27725,1.2774,1.2769,1.27715,166100000.0
2009-12-04 17:09:00,1.27715,1.2773,1.2769,1.27695,427900000.0
2009-12-04 17:10:00,1.27695,1.2775,1.27685,1.27695,229500000.0
2009-12-04 17:11:00,1.27695,1.277,1.2767,1.27695,112800000.0
2009-12-04 17:12:00,1.27695,1.27695,1.27655,1.27655,114300000.0
2009-12-04 17:13:00,1.27655,1.27745,1.27645,1.27725,326900000.0
2009-12-04 17:14:00,1.27725,1.2774,1.2769,1.27705,598300000.0
2009-12-04 17:15:00,1.27705,1.2774,1.27695,1.2772,753900000.0
2009-12-04 17:16:00,1.2773,1.27745,1.27715,1.2773,462000000.0
2009-12-04 17:17:00,1.27725,1.27745,1.2771,1.2771,315800000.0
2009-12-04 17:18:00,1.2771,1.2777,1.2771,1.27765,312000000.0
2009-12-04 17:19:00,1.2777,1.2778,1.2774,1.2776,245200000.0
2009-12-04 17:20:00,1.2776,1.2776,1.2769,1.2772,447200000.0
2009-12-04 17:21:00,1.2772,1.2772,1.27655,1.2768,464100000.0
2009-12-04 17:22:00,1.2768,1.27695,1.27645,1.27695,267700000.0
2009-12-04 17:23:00,1.2769,1.2781,1.2769,1.2781,357900000.0
2009-12-04 17:24:00,1.27815,1.27815,1.27785,1.27785,226400000.0
2009-12-04 17:25:00,1.27785,1.27825,1.2778,1.27825,228700000.0
2009-12-04 17:26:00,1.27815,1.2784,1.2778,1.278,315200000.0
2009-12-04 17:27:00,1.278,1.2782,1.2777,1.27775,416400000.0
2009-12-04 17:28:00,1.2778,1.2778,1.27725,1.27755,300400000.0
2009-12-04 17:29:00,1.2775,1.2778,1.2774,1.2777,496000000.0
2009-12-04 17:30:00,1.2776,1.2778,1.2772,1.27745,403200000.0
2009-12-04 17:31:00,1.27745,1.27885,1.27735,1.2785,420900000.0
2009-12-04 17:32:00,1.2785,1.2786,1.27815,1.27815,279700000.0
2009-12-04 17:33:00,1.27815,1.2787,1.278,1.27855,324600000.0
2009-12-04 17:34:00,1.27855,1.27855,1.27755,1.27785,600400000.0
2009-12-04 17:35:00,1.27785,1.27785,1.2768,1.2771,424200000.0
2009-12-04 17:36:00,1.2771,1.27755,1.27705,1.27735,479400000.0
2009-12-04 17:37:00,1.27735,1.27745,1.27705,1.27715,296200000.0
2009-12-04 17:38:00,1.2771,1.27735,1.27655,1.2773,548400000.0
2009-12-04 17:39:00,1.2773,1.2777,1.27705,1.2773,331200000.0
2009-12-04 17:40:00,1.27735,1.27765,1.2766,1.27685,278400000.0
2009-12-04 17:41:00,1.2769,1.27725,1.2766,1.2768,255800000.0
2009-12-04 17:42:00,1.2766,1.2769,1.2766,1.27665,98600000.0
2009-12-04 17:43:00,1.27665,1.27695,1.27655,1.27675,56000000.0
2009-12-04 17:44:00,1.27665,1.27695,1.27615,1.27615,205400000.0
2009-12-04 17:45:00,1.27615,1.27635,1.27585,1.27625,263500000.0
2009-12-04 17:46:00,1.27625,1.2765,1.27615,1.27615,225600000.0
2009-12-04 17:47:00,1.27615,1.27645,1.27615,1.27645,206600000.0
2009-12-04 17:48:00,1.27645,1.27675,1.27615,1.2763,356100000.0
2009-12-04 17:49:00,1.2763,1.2769,1.27615,1.27615,174300000.0
2009-12-04 17:50:00,1.27615,1.2763,1.2758,1.2758,217240000.0
2009-12-04 17:51:00,1.2758,1.27615,1.2758,1.27595,170410000.0
2009-12-04 17:52:00,1.27595,1.27655,1.27595,1.27625,167000000.0
2009-12-04 17:53:00,1.2763,1.2766,1.27625,1.27635,165600000.0
2009-12-04 17:54:00,1.27645,1.2766,1.2761,1.2764,315500000.0
2009-12-04 17:55:00,1.27635,1.2765,1.2762,1.2764,204900000.0
2009-12-04 17:56:00,1.27655,1.2768,1.2763,1.2763,212500000.0
2009-12-04 17:57:00,1.2763,1.27665,1.2758,1.27615,263870000.0
2009-12-04 17:58:00,1.27625,1.27665,1.2758,1.2765,174600000.0
2009-12-04 17:59:00,1.2763,1.2767,1.27595,1.27645,373500000.0
2009-12-04 18:00:00,1.27645,1.27685,1.27615,1.2763,294400000.0
2009-12-04 18:01:00,1.2765,1.27685,1.2761,1.27655,423399999.0
2009-12-04 18:02:00,1.27665,1.2768,1.2761,1.27625,255000000.0
2009-12-04 18:03:00,1.2763,1.2764,1.2761,1.27615,115600000.0
2009-12-04 18:04:00,1.27615,1.27635,1.2758,1.2758,149080000.0
2009-12-04 18:05:00,1.2758,1.27605,1.2758,1.27595,133790000.0
2009-12-04 18:06:00,1.27595,1.2764,1.2759,1.27635,178500000.0
2009-12-04 18:07:00,1.27635,1.27655,1.2761,1.2763,233200000.0
2009-12-04 18:08:00,1.2762,1.27675,1.27615,1.2767,188600000.0
2009-12-04 18:09:00,1.2768,1.2768,1.27585,1.27595,210300000.0
2009-12-04 18:10:00,1.27595,1.27615,1.2759,1.27595,232500000.0
2009-12-04 18:11:00,1.27595,1.27645,1.27595,1.27645,98200000.0
2009-12-04 18:12:00,1.2763,1.27655,1.27615,1.27655,137000000.0
2009-12-04 18:13:00,1.27655,1.2767,1.2763,1.2764,266100000.0
2009-12-04 18:14:00,1.2764,1.27665,1.27635,1.2766,191700000.0
2009-12-04 18:15:00,1.2766,1.27675,1.2763,1.2765,319800000.0
2009-12-04 18:16:00,1.2765,1.27705,1.2765,1.277,231700000.0
2009-12-04 18:17:00,1.27695,1.27695,1.2763,1.27635,383500000.0
2009-12-04 18:18:00,1.27635,1.27665,1.27615,1.2763,230500000.0
2009-12-04 18:19:00,1.2763,1.2766,1.27595,1.27655,270500000.0
2009-12-04 18:20:00,1.2766,1.2766,1.2759,1.27595,354500000.0
2009-12-04 18:21:00,1.27595,1.27635,1.27585,1.27595,271400000.0
2009-12-04 18:22:00,1.27595,1.27645,1.2759,1.27645,238600000.0
2009-12-04 18:23:00,1.27635,1.27665,1.2763,1.2766,242200000.0
2009-12-04 18:24:00,1.27665,1.27675,1.2761,1.2764,149200000.0
2009-12-04 18:25:00,1.2764,1.27685,1.27625,1.27685,133200000.0
2009-12-04 18:26:00,1.27675,1.277,1.27645,1.2767,280600000.0
2009-12-04 18:27:00,1.2767,1.27725,1.27655,1.2772,171800000.0
2009-12-04 18:28:00,1.2771,1.2772,1.27675,1.2768,322800000.0
2009-12-04 18:29:00,1.27685,1.27695,1.27645,1.27665,296400000.0
2009-12-04 18:30:00,1.27675,1.27695,1.27645,1.27655,379200000.0
2009-12-04 18:31:00,1.2767,1.27695,1.2765,1.27675,502100000.0
2009-12-04 18:32:00,1.27675,1.2768,1.27655,1.27675,399600000.0
2009-12-04 18:33:00,1.27675,1.2769,1.27655,1.27675,423500000.0
2009-12-04 18:34:00,1.2767,1.27725,1.2766,1.27685,237600000.0
2009-12-04 18:35:00,1.27695,1.27755,1.27675,1.27735,292500000.0
2009-12-04 18:36:00,1.2774,1.27755,1.2771,1.27735,68400000.0
2009-12-04 18:37:00,1.2772,1.2773,1.2762,1.27645,161400000.0
2009-12-04 18:38:00,1.27635,1.2765,1.27595,1.27605,160300000.0
2009-12-04 18:39:00,1.2762,1.27635,1.2759,1.2761,166600000.0
2009-12-04 18:40:00,1.27605,1.27625,1.2759,1.27595,147000000.0
2009-12-04 18:41:00,1.27595,1.27605,1.2758,1.2758,144600000.0
2009-12-04 18:42:00,1.2758,1.27595,1.2758,1.2758,129790000.0
2009-12-04 18:43:00,1.2758,1.27635,1.2758,1.2759,204610000.0
2009-12-04 18:44:00,1.27595,1.2761,1.2758,1.2758,96730000.0
2009-12-04 18:45:00,1.27585,1.27595,1.2758,1.2758,111120000.0
2009-12-04 18:46:00,1.2758,1.2758,1.27535,1.27545,130440000.0
2009-12-04 18:47:00,1.27545,1.27635,1.27535,1.2763,299800000.0
2009-12-04 18:48:00,1.27635,1.2766,1.276,1.27645,269000000.0
2009-12-04 18:49:00,1.2765,1.2768,1.27575,1.27635,532300000.0
2009-12-04 18:50:00,1.27635,1.27635,1.27595,1.276,409900000.0
2009-12-04 18:51:00,1.276,1.27615,1.2756,1.2758,481300000.0
2009-12-04 18:52:00,1.27575,1.2763,1.2755,1.2761,453400000.0
2009-12-04 18:53:00,1.27605,1.27685,1.27605,1.2764,249100000.0
2009-12-04 18:54:00,1.27655,1.27665,1.2764,1.2766,224300000.0
2009-12-04 18:55:00,1.2765,1.27675,1.27565,1.27575,76600000.0
2009-12-04 18:56:00,1.2758,1.276,1.27545,1.276,69800000.0
2009-12-04 18:57:00,1.2758,1.27605,1.2756,1.2759,86200000.0
2009-12-04 18:58:00,1.2759,1.2763,1.27575,1.2762,64700000.0
2009-12-04 18:59:00,1.2763,1.27635,1.2759,1.27595,54800000.0
2009-12-04 19:00:00,1.27595,1.276,1.27595,1.27595,49800000.0
2009-12-04 19:01:00,1.27595,1.2763,1.27595,1.27605,54400000.0
2009-12-04 19:02:00,1.2761,1.2762,1.2759,1.27595,31200000.0
2009-12-04 19:03:00,1.27595,1.27595,1.27595,1.27595,29000000.0
2009-12-04 19:04:00,1.27595,1.27595,1.27595,1.27595,35600000.0
2009-12-04 19:05:00,1.27595,1.27595,1.27595,1.27595,26000000.0
2009-12-04 19:06:00,1.27595,1.27595,1.27595,1.27595,21000000.0
2009-12-04 19:07:00,1.27595,1.2764,1.27595,1.2762,44100000.0
2009-12-04 19:08:00,1.27635,1.2767,1.276,1.2766,44400000.0
2009-12-04 19:09:00,1.2766,1.2766,1.27595,1.27595,48500000.0
2009-12-04 19:10:00,1.27595,1.27625,1.27595,1.27625,50700000.0
2009-12-04 19:11:00,1.2763,1.2763,1.27595,1.27595,37500000.0
2009-12-04 19:12:00,1.27595,1.27605,1.27595,1.27595,15000000.0
2009-12-04 19:13:00,1.27595,1.27615,1.27595,1.27595,48800000.0
2009-12-04 19:14:00,1.276,1.27635,1.27595,1.2763,49800000.0
2009-12-04 19:15:00,1.27635,1.2765,1.2759,1.276,54800000.0
2009-12-04 19:16:00,1.276,1.2761,1.27595,1.276,37700000.0
2009-12-04 19:17:00,1.27615,1.2767,1.27615,1.27635,52900000.0
2009-12-04 19:18:00,1.2763,1.2763,1.2759,1.27625,45900000.0
2009-12-04 19:19:00,1.2763,1.2763,1.2759,1.27595,55500000.0
2009-12-04 19:20:00,1.27595,1.27595,1.27595,1.27595,43000000.0
2009-12-04 19:21:00,1.27595,1.27595,1.27585,1.27595,37400000.0
2009-12-04 19:22:00,1.27595,1.2762,1.27595,1.276,62300000.0
2009-12-04 19:23:00,1.276,1.2762,1.27595,1.276,33500000.0
2009-12-04 19:24:00,1.2761,1.27645,1.2761,1.27645,51700000.0
2009-12-04 19:25:00,1.27645,1.27645,1.27585,1.27595,28400000.0
2009-12-04 19:26:00,1.27595,1.27595,1.27585,1.27595,39600000.0
2009-12-04 19:27:00,1.27595,1.2761,1.27595,1.2761,28000000.0
2009-12-04 19:28:00,1.276,1.27645,1.276,1.2763,56200000.0
2009-12-04 19:29:00,1.27625,1.27685,1.276,1.2763,99500000.0
2009-12-04 19:30:00,1.2764,1.27645,1.27595,1.27595,47300000.0
2009-12-04 19:31:00,1.27595,1.27615,1.27595,1.2761,43500000.0
2009-12-04 19:32:00,1.2761,1.2766,1.2761,1.27645,47100000.0
2009-12-04 19:33:00,1.27645,1.27685,1.27625,1.27655,75400000.0
2009-12-04 19:34:00,1.27655,1.2766,1.2763,1.27635,27900000.0
2009-12-04 19:35:00,1.27635,1.27655,1.27595,1.276,46900000.0
2009-12-04 19:36:00,1.27605,1.2761,1.276,1.2761,19200000.0
2009-12-04 19:37:00,1.2761,1.27625,1.27585,1.27595,35700000.0
2009-12-04 19:38:00,1.27595,1.276,1.27595,1.27595,33800000.0
2009-12-04 19:39:00,1.27595,1.27625,1.27595,1.27625,82800000.0
2009-12-04 19:40:00,1.27625,1.27705,1.27625,1.27705,98400000.0
2009-12-04 19:41:00,1.2771,1.2771,1.27595,1.27605,54400000.0
2009-12-04 19:42:00,1.27595,1.2767,1.2758,1.2763,67000000.0
2009-12-04 19:43:00,1.2763,1.27635,1.27605,1.2761,22500000.0
2009-12-04 19:44:00,1.27615,1.27615,1.27595,1.27595,21800000.0
2009-12-04 19:45:00,1.276,1.27615,1.276,1.2761,15900000.0
2009-12-04 19:46:00,1.27615,1.27625,1.27595,1.2761,43100000.0
2009-12-04 19:47:00,1.276,1.276,1.27595,1.27595,31800000.0
2009-12-04 19:48:00,1.27595,1.27595,1.27595,1.27595,23000000.0
2009-12-04 19:49:00,1.27595,1.27595,1.27595,1.27595,19000000.0
2009-12-04 19:50:00,1.27595,1.27595,1.27595,1.27595,17000000.0
2009-12-04 19:51:00,1.27595,1.276,1.27595,1.27595,44800000.0
2009-12-04 19:52:00,1.27595,1.27595,1.27595,1.27595,23000000.0
2009-12-04 19:53:00,1.27595,1.27595,1.2759,1.27595,8000000.0
2009-12-04 19:54:00,1.27595,1.27595,1.27595,1.27595,15000000.0
2009-12-04 19:55:00,1.27595,1.27595,1.27585,1.27585,20000000.0
2009-12-04 19:56:00,1.27585,1.27585,1.27585,1.27585,17000000.0
2009-12-04 19:57:00,1.27585,1.27585,1.27585,1.27585,2000000.0
2009-12-04 19:58:00,1.27585,1.27585,1.27585,1.27585,8000000.0
2009-12-04 19:59:00,1.27585,1.27605,1.2758,1.27585,29500000.0
2009-12-04 20:00:00,1.27595,1.27615,1.27585,1.27595,45200000.0
2009-12-04 20:01:00,1.27595,1.27615,1.27595,1.2761,31100000.0
2009-12-04 20:02:00,1.2761,1.2762,1.27605,1.2762,19300000.0
2009-12-04 20:03:00,1.2762,1.2762,1.276,1.276,17800000.0
2009-12-04 20:04:00,1.2761,1.27665,1.27605,1.2765,32000000.0
2009-12-04 20:05:00,1.27645,1.2766,1.2759,1.276,40100000.0
2009-12-04 20:06:00,1.2759,1.27595,1.27565,1.2758,53400000.0
2009-12-04 20:07:00,1.27575,1.276,1.27565,1.27575,27200000.0
2009-12-04 20:08:00,1.27575,1.2762,1.2756,1.2762,39500000.0
2009-12-04 20:09:00,1.2762,1.27645,1.27595,1.27605,52900000.0
2009-12-04 20:10:00,1.276,1.27615,1.27575,1.27575,46600000.0
2009-12-04 20:11:00,1.27575,1.2764,1.2757,1.2764,85200000.0
2009-12-04 20:12:00,1.2763,1.27665,1.27615,1.2763,62900000.0
2009-12-04 20:13:00,1.2763,1.2763,1.2759,1.2759,37500000.0
2009-12-04 20:14:00,1.276,1.2761,1.276,1.27605,18100000.0
2009-12-04 20:15:00,1.276,1.2764,1.276,1.27635,27300000.0
2009-12-04 20:16:00,1.27635,1.27635,1.2757,1.27575,44500000.0
2009-12-04 20:17:00,1.2758,1.2759,1.27575,1.27575,17200000.0
2009-12-04 20:18:00,1.27497,1.27549,1.27479,1.27544,88600000.0
2009-12-04 20:19:00,1.27524,1.27537,1.2751,1.27533,32000000.0
2009-12-04 20:20:00,1.27575,1.27575,1.27575,1.27575,2000000.0
2009-12-04 20:21:00,1.27575,1.2759,1.27575,1.27575,21200000.0
2009-12-04 20:22:00,1.27575,1.27575,1.27575,1.27575,4000000.0
2009-12-04 20:23:00,1.27575,1.27575,1.27565,1.27575,18000000.0
2009-12-04 20:24:00,1.27575,1.27575,1.27575,1.27575,14300000.0
2009-12-04 20:25:00,1.27575,1.27595,1.2757,1.27575,17200000.0
2009-12-04 20:26:00,1.27575,1.27575,1.27575,1.27575,10000000.0
2009-12-04 20:27:00,1.27575,1.27575,1.27575,1.27575,6000000.0
2009-12-04 20:28:00,1.27575,1.27585,1.27565,1.27575,35600000.0
2009-12-04 20:29:00,1.2758,1.2761,1.27575,1.276,52700000.0
2009-12-04 20:30:00,1.2759,1.2764,1.27575,1.27585,39800000.0
2009-12-04 20:31:00,1.27585,1.27665,1.27565,1.27645,73800000.0
2009-12-04 20:32:00,1.27645,1.2766,1.27625,1.27655,42600000.0
2009-12-04 20:33:00,1.2768,1.2768,1.2765,1.2765,50000000.0
2009-12-04 20:34:00,1.2767,1.2768,1.2757,1.27575,73900000.0
2009-12-04 20:35:00,1.27575,1.27625,1.27575,1.2758,103500000.0
2009-12-04 20:36:00,1.27575,1.2764,1.2757,1.2758,90300000.0
2009-12-04 20:37:00,1.2758,1.27675,1.2757,1.27585,148700000.0
2009-12-04 20:38:00,1.27575,1.27625,1.2757,1.27575,69800000.0
2009-12-04 20:39:00,1.2759,1.2765,1.2758,1.2765,60100000.0
2009-12-04 20:40:00,1.2764,1.2769,1.27615,1.27615,86300000.0
2009-12-04 20:41:00,1.2763,1.2763,1.2758,1.27595,43800000.0
2009-12-04 20:42:00,1.27595,1.27615,1.2757,1.27575,52500000.0
2009-12-04 20:43:00,1.27575,1.27575,1.27535,1.27545,72600000.0
2009-12-04 20:44:00,1.27545,1.27545,1.27545,1.27545,13000000.0
2009-12-04 20:45:00,1.27545,1.27545,1.27525,1.27525,30000000.0
2009-12-04 20:46:00,1.27525,1.2753,1.27525,1.27525,24000000.0
2009-12-04 20:47:00,1.27525,1.27535,1.27525,1.27535,37500000.0
2009-12-04 20:48:00,1.27525,1.27545,1.27525,1.2754,29700000.0
2009-12-04 20:49:00,1.2754,1.27585,1.27455,1.27515,69500000.0
2009-12-04 20:50:00,1.27515,1.2756,1.2751,1.27515,90100000.0
2009-12-04 20:51:00,1.27515,1.27515,1.27405,1.27435,80100000.0
2009-12-04 20:52:00,1.27435,1.27495,1.27425,1.27475,87000000.0
2009-12-04 20:53:00,1.27475,1.27485,1.27445,1.2747,45600000.0
2009-12-04 20:54:00,1.27475,1.27505,1.27425,1.2745,63900000.0
2009-12-04 20:55:00,1.2744,1.2752,1.2743,1.27465,78100000.0
2009-12-04 20:56:00,1.27465,1.275,1.2744,1.27465,66100000.0
2009-12-04 20:57:00,1.27465,1.2747,1.2741,1.2743,64500000.0
2009-12-04 20:58:00,1.27425,1.2746,1.2741,1.27455,39600000.0
2009-12-04 20:59:00,1.2746,1.27485,1.27425,1.27465,45300000.0
2009-12-04 21:00:00,1.2748,1.275,1.27445,1.275,68000000.0
2009-12-04 21:01:00,1.275,1.275,1.27455,1.27475,18000000.0
2009-12-04 21:02:00,1.2748,1.27515,1.2747,1.27515,48000000.0
2009-12-04 21:03:00,1.27515,1.27515,1.27445,1.27485,77400000.0
2009-12-04 21:04:00,1.27495,1.27505,1.27465,1.27505,56100000.0
2009-12-04 21:05:00,1.27505,1.2754,1.275,1.2752,97400000.0
2009-12-04 21:06:00,1.27485,1.27515,1.2748,1.275,56800000.0
2009-12-04 21:07:00,1.27485,1.2751,1.27465,1.27465,56200000.0
2009-12-04 21:08:00,1.27495,1.27585,1.27495,1.27585,68600000.0
2009-12-04 21:09:00,1.2758,1.2759,1.27545,1.2757,62900000.0
2009-12-04 21:10:00,1.27575,1.27645,1.2757,1.27595,86300000.0
2009-12-04 21:11:00,1.27585,1.27625,1.27565,1.2761,58600000.0
2009-12-04 21:12:00,1.27615,1.2763,1.27565,1.2757,38600000.0
2009-12-04 21:13:00,1.2757,1.2758,1.27535,1.27565,32500000.0
2009-12-04 21:14:00,1.27565,1.2758,1.2756,1.27565,20200000.0
2009-12-04 21:15:00,1.27565,1.27575,1.27535,1.2755,42700000.0
2009-12-04 21:16:00,1.27555,1.2764,1.27535,1.2758,42800000.0
2009-12-04 21:17:00,1.27585,1.27625,1.27585,1.27625,28800000.0
2009-12-04 21:18:00,1.27635,1.27635,1.27605,1.2762,34100000.0
2009-12-04 21:19:00,1.2763,1.2763,1.27595,1.2762,17500000.0
2009-12-04 21:20:00,1.2763,1.2765,1.2761,1.27645,18400000.0
2009-12-04 21:21:00,1.2764,1.2765,1.27585,1.276,34000000.0
2009-12-04 21:22:00,1.27595,1.2763,1.27595,1.27625,33000000.0
2009-12-04 21:23:00,1.2762,1.2765,1.2761,1.2765,24700000.0
2009-12-04 21:24:00,1.27655,1.27665,1.2764,1.27655,38600000.0
2009-12-04 21:25:00,1.27645,1.2768,1.2763,1.27675,49200000.0
2009-12-04 21:26:00,1.2765,1.27695,1.2762,1.2762,73800000.0
2009-12-04 21:27:00,1.2762,1.27655,1.2759,1.2761,33900000.0
2009-12-04 21:28:00,1.2761,1.27625,1.2754,1.27565,60800000.0
2009-12-04 21:29:00,1.2756,1.27625,1.27545,1.2762,56800000.0
2009-12-04 21:30:00,1.27625,1.277,1.27625,1.27665,71500000.0
2009-12-04 21:31:00,1.27675,1.27685,1.2759,1.2759,46300000.0
2009-12-04 21:32:00,1.2758,1.2763,1.27535,1.27595,91300000.0
2009-12-04 21:33:00,1.27595,1.27605,1.27515,1.2755,76400000.0
2009-12-04 21:34:00,1.27555,1.276,1.27545,1.27585,56400000.0
2009-12-04 21:35:00,1.27585,1.2761,1.27585,1.27605,20300000.0
2009-12-04 21:36:00,1.27615,1.27665,1.27615,1.27635,77600000.0
2009-12-04 21:37:00,1.27625,1.2764,1.27545,1.27545,59400000.0
2009-12-04 21:38:00,1.27555,1.2757,1.2754,1.27555,53100000.0
2009-12-04 21:39:00,1.27555,1.27595,1.27525,1.27575,53400000.0
2009-12-04 21:40:00,1.2756,1.2758,1.27535,1.2754,40900000.0
2009-12-04 21:41:00,1.27535,1.2759,1.27535,1.27565,31000000.0
2009-12-04 21:42:00,1.27565,1.2759,1.27545,1.27585,57500000.0
2009-12-04 21:43:00,1.27585,1.2763,1.27575,1.27605,58700000.0
2009-12-04 21:44:00,1.27615,1.27615,1.276,1.276,7200000.0
2009-12-04 21:45:00,1.27615,1.2763,1.27565,1.276,76100000.0
2009-12-04 21:46:00,1.2759,1.276,1.27555,1.27565,48500000.0
2009-12-04 21:47:00,1.2754,1.27565,1.275,1.27515,93300000.0
2009-12-04 21:48:00,1.27525,1.2754,1.275,1.27525,74900000.0
2009-12-04 21:49:00,1.2753,1.2757,1.2752,1.27565,55300000.0
2009-12-04 21:50:00,1.2756,1.2756,1.27545,1.27545,26800000.0
2009-12-04 21:51:00,1.2756,1.276,1.27555,1.2759,43700000.0
2009-12-04 21:52:00,1.27585,1.2759,1.2752,1.2752,60900000.0
2009-12-04 21:53:00,1.2752,1.27525,1.27485,1.27495,32400000.0
2009-12-04 21:54:00,1.27475,1.2756,1.2747,1.27535,55700000.0
2009-12-04 21:55:00,1.27535,1.27535,1.27525,1.2753,28800000.0
2009-12-04 21:56:00,1.2753,1.2754,1.2751,1.27525,33200000.0
2009-12-04 21:57:00,1.2752,1.2758,1.2752,1.27555,40700000.0
2009-12-04 21:58:00,1.27565,1.2759,1.2752,1.27525,91800000.0
2009-12-04 21:59:00,1.2753,1.276,1.27485,1.276,59500000.0
2009-12-04 22:00:00,1.27595,1.27645,1.2757,1.2762,54000000.0
2009-12-04 22:01:00,1.2762,1.27635,1.2761,1.27625,16300000.0
2009-12-04 22:02:00,1.2764,1.27655,1.27595,1.2763,55000000.0
2009-12-04 22:03:00,1.2763,1.2767,1.27615,1.2766,52500000.0
2009-12-04 22:04:00,1.2764,1.2768,1.27565,1.2757,71800000.0
2009-12-04 22:05:00,1.27565,1.27625,1.27565,1.27585,97700000.0
2009-12-04 22:06:00,1.2759,1.27615,1.27525,1.27545,104700000.0
2009-12-04 22:07:00,1.2755,1.27595,1.27525,1.27525,92800000.0
2009-12-04 22:08:00,1.27525,1.27525,1.2748,1.2751,59000000.0
2009-12-04 22:09:00,1.27515,1.27595,1.2749,1.27595,49800000.0
2009-12-04 22:10:00,1.276,1.276,1.2755,1.27565,45700000.0
2009-12-04 22:11:00,1.2756,1.276,1.2754,1.27575,55900000.0
2009-12-04 22:12:00,1.27585,1.2767,1.27585,1.27665,50400000.0
2009-12-04 22:13:00,1.27665,1.27665,1.27515,1.2759,123000000.0
2009-12-04 22:14:00,1.2759,1.27625,1.27575,1.27625,69800000.0
2009-12-04 22:15:00,1.2762,1.2762,1.2757,1.2757,29400000.0
2009-12-04 22:16:00,1.2755,1.27575,1.27535,1.2755,41500000.0
2009-12-04 22:17:00,1.2755,1.2759,1.2752,1.2759,45900000.0
2009-12-04 22:18:00,1.2759,1.2759,1.2751,1.27585,41000000.0
2009-12-04 22:19:00,1.27585,1.27595,1.27575,1.2759,26600000.0
2009-12-04 22:20:00,1.27595,1.27665,1.27595,1.27665,61600000.0
2009-12-04 22:21:00,1.27675,1.27685,1.27615,1.2764,76500000.0
2009-12-04 22:22:00,1.276,1.276,1.2755,1.276,54800000.0
2009-12-04 22:23:00,1.276,1.27645,1.276,1.2763,64800000.0
2009-12-04 22:24:00,1.2761,1.2768,1.2761,1.2764,59800000.0
2009-12-04 22:25:00,1.27645,1.2771,1.27645,1.2768,56600000.0
2009-12-04 22:26:00,1.27685,1.2771,1.2764,1.2766,48500000.0
2009-12-04 22:27:00,1.2766,1.27665,1.2765,1.2766,10000000.0
2009-12-04 22:28:00,1.27655,1.2767,1.2764,1.2766,51200000.0
2009-12-04 22:29:00,1.2765,1.2771,1.2762,1.2768,73100000.0
2009-12-04 22:30:00,1.27695,1.27735,1.27675,1.2769,46600000.0
2009-12-04 22:31:00,1.2769,1.27705,1.27675,1.27675,14700000.0
2009-12-04 22:32:00,1.27675,1.27745,1.27675,1.27715,51200000.0
2009-12-04 22:33:00,1.27715,1.27715,1.27635,1.2765,39300000.0
2009-12-04 22:34:00,1.2764,1.2767,1.2764,1.2767,35200000.0
2009-12-04 22:35:00,1.2767,1.2773,1.27665,1.27675,46000000.0
2009-12-04 22:36:00,1.2766,1.2768,1.27645,1.27665,39900000.0
2009-12-04 22:37:00,1.27665,1.27695,1.27665,1.2769,39400000.0
2009-12-04 22:38:00,1.277,1.277,1.27675,1.27675,13000000.0
2009-12-04 22:39:00,1.27665,1.27665,1.27615,1.27635,24400000.0
2009-12-04 22:40:00,1.27625,1.27645,1.27595,1.27595,35300000.0
2009-12-04 22:41:00,1.27625,1.27645,1.2762,1.27635,52500000.0
2009-12-04 22:42:00,1.2763,1.2764,1.27585,1.276,23200000.0
2009-12-04 22:43:00,1.27605,1.27605,1.276,1.276,3000000.0
2009-12-04 22:44:00,1.27595,1.2762,1.27575,1.2761,22500000.0
2009-12-04 22:45:00,1.27605,1.27645,1.27605,1.2763,31200000.0
2009-12-04 22:46:00,1.2763,1.2763,1.2762,1.2763,8200000.0
2009-12-04 22:47:00,1.27635,1.27675,1.27635,1.27675,24800000.0
2009-12-04 22:48:00,1.27665,1.27695,1.2764,1.27695,27400000.0
2009-12-04 22:49:00,1.27685,1.2774,1.2765,1.27725,32000000.0
2009-12-04 22:50:00,1.2774,1.27785,1.2774,1.2777,25800000.0
2009-12-04 22:51:00,1.27775,1.2778,1.2777,1.2778,39300000.0
2009-12-04 22:52:00,1.2778,1.2778,1.27765,1.2777,276700000.0
2009-12-04 22:53:00,1.2777,1.2777,1.2775,1.2775,54000000.0
2009-12-04 22:54:00,1.27745,1.27755,1.2773,1.27755,34100000.0
2009-12-04 22:55:00,1.2776,1.27785,1.2776,1.27785,199800000.0
2009-12-04 22:56:00,1.27785,1.27785,1.27715,1.27735,69400000.0
2009-12-04 22:57:00,1.2773,1.2773,1.2773,1.2773,1200000.0
2009-12-04 22:58:00,1.27695,1.2773,1.2769,1.27725,9200000.0
2009-12-04 22:59:00,1.27725,1.27735,1.27725,1.27735,6900000.0
2009-12-04 23:00:00,1.2774,1.27835,1.2774,1.27835,230400000.0
2009-12-04 23:01:00,1.27835,1.27855,1.27825,1.2785,221900000.0
2009-12-04 23:02:00,1.27855,1.27855,1.27805,1.27815,208000000.0
2009-12-04 23:03:00,1.27815,1.27825,1.2781,1.27815,205000000.0
2009-12-04 23:04:00,1.27815,1.2787,1.27805,1.2785,205100000.0
2009-12-04 23:05:00,1.27855,1.27865,1.27745,1.278,130900000.0
2009-12-04 23:06:00,1.27795,1.2781,1.2778,1.27805,196400000.0
2009-12-04 23:07:00,1.2781,1.27835,1.2778,1.2781,232500000.0
2009-12-04 23:08:00,1.2781,1.27815,1.2776,1.27765,151600000.0
2009-12-04 23:09:00,1.27745,1.27755,1.27745,1.27745,5200000.0
2009-12-04 23:10:00,1.27745,1.27765,1.27745,1.2775,13000000.0
2009-12-04 23:11:00,1.2775,1.2779,1.2772,1.2774,130800000.0
2009-12-04 23:12:00,1.27745,1.2778,1.27745,1.27775,223700000.0
2009-12-04 23:13:00,1.27775,1.27795,1.27705,1.27705,161500000.0
2009-12-04 23:14:00,1.2771,1.2774,1.27675,1.27705,52000000.0
2009-12-04 23:15:00,1.2771,1.2771,1.27705,1.2771,3000000.0
2009-12-04 23:16:00,1.2769,1.27695,1.2769,1.27695,5600000.0
2009-12-04 23:17:00,1.27705,1.27725,1.27705,1.27725,36500000.0
2009-12-04 23:18:00,1.27725,1.2776,1.27725,1.2775,44200000.0
2009-12-04 23:19:00,1.2777,1.2778,1.2767,1.27675,42800000.0
2009-12-04 23:20:00,1.27675,1.27675,1.27645,1.27645,9200000.0
2009-12-04 23:21:00,1.2762,1.2766,1.2761,1.2763,30000000.0
2009-12-04 23:22:00,1.27635,1.27705,1.27605,1.27615,63700000.0
2009-12-04 23:23:00,1.27615,1.27695,1.27615,1.27695,17100000.0
2009-12-04 23:24:00,1.27685,1.27685,1.27585,1.27595,48300000.0
2009-12-04 23:25:00,1.2759,1.2759,1.27575,1.27575,17100000.0
2009-12-04 23:26:00,1.27575,1.27585,1.27555,1.27555,35000000.0
2009-12-04 23:27:00,1.2756,1.2756,1.27465,1.27535,107000000.0
2009-12-04 23:28:00,1.27535,1.2756,1.27535,1.27545,30100000.0
2009-12-04 23:29:00,1.27545,1.27595,1.2754,1.27595,13200000.0
2009-12-04 23:30:00,1.276,1.2761,1.27575,1.2758,26800000.0
2009-12-04 23:31:00,1.2758,1.27675,1.2758,1.27665,85500000.0
2009-12-04 23:32:00,1.27665,1.27705,1.27665,1.27705,51800000.0
2009-12-04 23:33:00,1.2771,1.2773,1.27625,1.27685,80600000.0
2009-12-04 23:34:00,1.27675,1.27735,1.2759,1.2772,161900000.0
2009-12-04 23:35:00,1.2772,1.27735,1.2772,1.27725,206200000.0
2009-12-04 23:36:00,1.27725,1.27725,1.277,1.27705,51600000.0
2009-12-04 23:37:00,1.2771,1.2774,1.277,1.2774,249500000.0
2009-12-04 23:38:00,1.2774,1.2775,1.2767,1.27735,480700000.0
2009-12-04 23:39:00,1.27735,1.2775,1.27735,1.2774,223900000.0
2009-12-04 23:40:00,1.2774,1.2774,1.27725,1.2773,254500000.0
2009-12-04 23:41:00,1.2773,1.2773,1.27725,1.2773,239200000.0
2009-12-04 23:42:00,1.2773,1.2773,1.27725,1.2773,212000000.0
2009-12-04 23:43:00,1.2773,1.2774,1.2773,1.2774,283700000.0
2009-12-04 23:44:00,1.2774,1.2774,1.27655,1.27725,207900000.0
2009-12-04 23:45:00,1.27725,1.27725,1.2767,1.2768,142400000.0
2009-12-04 23:46:00,1.27705,1.27745,1.2768,1.2768,115600000.0
2009-12-04 23:47:00,1.2769,1.27725,1.27605,1.27725,24000000.0
2009-12-04 23:48:00,1.27715,1.27715,1.27695,1.27695,4000000.0
2009-12-04 23:49:00,1.276,1.276,1.2757,1.27595,3000000.0
2009-12-04 23:50:00,1.27595,1.27725,1.27595,1.2766,47000000.0
2009-12-04 23:51:00,1.27665,1.27695,1.2766,1.2769,13000000.0
2009-12-04 23:52:00,1.27655,1.2768,1.27645,1.2768,158800000.0
2009-12-04 23:53:00,1.2768,1.2768,1.276,1.276,116200000.0
2009-12-04 23:54:00,1.2761,1.2761,1.27595,1.27595,115200000.0
2009-12-04 23:55:00,1.27595,1.27595,1.2758,1.2759,186800000.0
2009-12-04 23:56:00,1.2759,1.2759,1.27485,1.27515,8600000.0
2009-12-04 23:57:00,1.2752,1.2756,1.2752,1.2756,6400000.0
2009-12-04 23:58:00,1.2756,1.2756,1.27505,1.2756,249200000.0
2009-12-04 23:59:00,1.2756,1.27607,1.2746,1.27465,254000000.0
2009-12-07 00:00:00,1.27365,1.27365,1.27365,1.27365,1000000.0
2009-12-07 00:01:00,1.27435,1.27435,1.27435,1.27435,4700000.0
2009-12-07 00:02:00,1.2747,1.2756,1.27465,1.2756,26400000.0
2009-12-07 00:03:00,1.2756,1.2762,1.27475,1.27585,226700000.0
2009-12-07 00:04:00,1.2759,1.2765,1.2759,1.2764,242400000.0
2009-12-07 00:05:00,1.2772,1.27755,1.2769,1.27755,246200000.0
2009-12-07 00:06:00,1.27755,1.27815,1.2773,1.278,215400000.0
2009-12-07 00:07:00,1.27805,1.27805,1.2777,1.27795,18600000.0
2009-12-07 00:08:00,1.27805,1.27815,1.2765,1.2765,80200000.0
2009-12-07 00:09:00,1.2765,1.2778,1.2765,1.2775,21200000.0
2009-12-07 00:10:00,1.2777,1.2777,1.2777,1.2777,1200000.0
2009-12-07 00:11:00,1.2774,1.27795,1.2774,1.27755,13600000.0
2009-12-07 00:12:00,1.2776,1.27785,1.2775,1.2775,4600000.0
2009-12-07 00:13:00,1.2777,1.2777,1.2777,1.2777,1200000.0
2009-12-07 00:14:00,1.27785,1.2779,1.2772,1.2772,15800000.0
2009-12-07 00:15:00,1.27785,1.27785,1.27705,1.27785,8400000.0
2009-12-07 00:16:00,1.27705,1.2777,1.27705,1.2777,5800000.0
2009-12-07 00:17:00,1.27719,1.27758,1.27719,1.27755,132200000.0
2009-12-07 00:18:00,1.2773,1.27738,1.27698,1.2772,188400000.0
2009-12-07 00:19:00,1.27765,1.27765,1.27665,1.27665,11000000.0
2009-12-07 00:20:00,1.27675,1.2769,1.2767,1.2767,13200000.0
2009-12-07 00:21:00,1.2767,1.2772,1.27655,1.2771,27000000.0
2009-12-07 00:22:00,1.2771,1.27735,1.2767,1.27735,13000000.0
2009-12-07 00:23:00,1.27735,1.27765,1.27605,1.2768,36800000.0
2009-12-07 00:24:00,1.2768,1.27685,1.2768,1.2768,12200000.0
2009-12-07 00:25:00,1.2768,1.2768,1.2768,1.2768,1000000.0
2009-12-07 00:26:00,1.2768,1.2768,1.2768,1.2768,6000000.0
2009-12-07 00:27:00,1.2768,1.2769,1.27635,1.2769,25000000.0
2009-12-07 00:28:00,1.2769,1.2769,1.27685,1.27685,4000000.0
2009-12-07 00:29:00,1.27685,1.27685,1.276,1.2763,18800000.0
2009-12-07 00:30:00,1.27635,1.27695,1.276,1.27675,34600000.0
2009-12-07 00:31:00,1.27655,1.27665,1.2764,1.27655,9400000.0
2009-12-07 00:32:00,1.2766,1.27705,1.2766,1.27705,13600000.0
2009-12-07 00:33:00,1.2771,1.2777,1.2764,1.27735,61200000.0
2009-12-07 00:34:00,1.2765,1.2765,1.2761,1.27645,34000000.0
2009-12-07 00:35:00,1.27645,1.27725,1.2764,1.27725,18400000.0
2009-12-07 00:36:00,1.2772,1.27725,1.27665,1.27665,35800000.0
2009-12-07 00:37:00,1.2768,1.27695,1.2768,1.2769,8400000.0
2009-12-07 00:38:00,1.27685,1.27685,1.27685,1.27685,2000000.0
2009-12-07 00:39:00,1.27695,1.27695,1.2769,1.2769,2200000.0
2009-12-07 00:40:00,1.2769,1.27715,1.2769,1.27715,10200000.0
2009-12-07 00:41:00,1.27715,1.2776,1.27715,1.27755,15800000.0
2009-12-07 00:42:00,1.2776,1.2776,1.2763,1.27635,27300000.0
2009-12-07 00:43:00,1.27645,1.2766,1.27635,1.27635,8400000.0
2009-12-07 00:44:00,1.27635,1.27735,1.27635,1.27735,27000000.0
2009-12-07 00:45:00,1.27745,1.2775,1.2771,1.27745,20000000.0
2009-12-07 00:46:00,1.27745,1.2776,1.27725,1.2774,14000000.0
2009-12-07 00:47:00,1.27745,1.278,1.27605,1.2762,55200000.0
2009-12-07 00:48:00,1.2762,1.2769,1.276,1.276,98500000.0
2009-12-07 00:49:00,1.276,1.2769,1.276,1.27645,48200000.0
2009-12-07 00:50:00,1.27645,1.2769,1.2764,1.27685,34800000.0
2009-12-07 00:51:00,1.2768,1.2768,1.276,1.27605,53400000.0
2009-12-07 00:52:00,1.276,1.2763,1.276,1.2763,78400000.0
2009-12-07 00:53:00,1.2764,1.2764,1.276,1.276,28600000.0
2009-12-07 00:54:00,1.276,1.276,1.276,1.276,125400000.0
2009-12-07 00:55:00,1.276,1.276,1.276,1.276,121800000.0
2009-12-07 00:56:00,1.276,1.276,1.276,1.276,120000000.0
2009-12-07 00:57:00,1.276,1.276,1.276,1.276,139200000.0
2009-12-07 00:58:00,1.276,1.276,1.276,1.276,124200000.0
2009-12-07 00:59:00,1.276,1.27625,1.276,1.276,119200000.0
2009-12-07 01:00:00,1.276,1.27635,1.276,1.27625,82800000.0
2009-12-07 01:01:00,1.27625,1.2766,1.276,1.276,82000000.0
2009-12-07 01:02:00,1.276,1.276,1.276,1.276,121200000.0
2009-12-07 01:03:00,1.276,1.276,1.276,1.276,128400000.0
2009-12-07 01:04:00,1.276,1.276,1.276,1.276,123600000.0
2009-12-07 01:05:00,1.276,1.276,1.276,1.276,128000000.0
2009-12-07 01:06:00,1.276,1.276,1.276,1.276,119400000.0
2009-12-07 01:07:00,1.276,1.276,1.276,1.276,121200000.0
2009-12-07 01:08:00,1.276,1.27695,1.276,1.2764,39400000.0
2009-12-07 01:09:00,1.2762,1.27745,1.2762,1.2765,30400000.0
2009-12-07 01:10:00,1.2765,1.2768,1.27635,1.27645,16800000.0
2009-12-07 01:11:00,1.27655,1.27685,1.2764,1.27685,62800000.0
2009-12-07 01:12:00,1.27685,1.27685,1.2764,1.2767,28800000.0
2009-12-07 01:13:00,1.2768,1.277,1.27675,1.277,32400000.0
2009-12-07 01:14:00,1.27695,1.27695,1.27635,1.2768,63200000.0
2009-12-07 01:15:00,1.27695,1.27695,1.27695,1.27695,2400000.0
2009-12-07 01:16:00,1.27705,1.27705,1.277,1.27705,8400000.0
2009-12-07 01:17:00,1.2772,1.2774,1.2767,1.27725,150000000.0
2009-12-07 01:18:00,1.27715,1.2776,1.27665,1.277,287600000.0
2009-12-07 01:19:00,1.2771,1.2773,1.2771,1.27715,56000000.0
2009-12-07 01:20:00,1.2772,1.2772,1.2769,1.2769,24000000.0
2009-12-07 01:21:00,1.2765,1.277,1.2763,1.2763,153200000.0
2009-12-07 01:22:00,1.27625,1.2763,1.27605,1.27615,56000000.0
2009-12-07 01:23:00,1.2762,1.27635,1.2762,1.27635,40000000.0
2009-12-07 01:24:00,1.2764,1.27685,1.27635,1.27685,56000000.0
2009-12-07 01:25:00,1.2769,1.27695,1.27675,1.2768,52000000.0
2009-12-07 01:26:00,1.27685,1.27695,1.27685,1.27695,37200000.0
2009-12-07 01:27:00,1.2769,1.2769,1.2769,1.2769,2400000.0
2009-12-07 01:28:00,1.27655,1.27665,1.27625,1.27635,168800000.0
2009-12-07 01:29:00,1.27635,1.27645,1.2763,1.2764,69200000.0
2009-12-07 01:30:00,1.2763,1.27645,1.27508,1.27645,115500000.0
2009-12-07 01:31:00,1.27655,1.27655,1.27562,1.2758,166000000.0
2009-12-07 01:32:00,1.27615,1.27615,1.276,1.276,187200000.0
2009-12-07 01:33:00,1.276,1.2762,1.276,1.276,222000000.0
2009-12-07 01:34:00,1.276,1.27605,1.276,1.27605,125600000.0
2009-12-07 01:35:00,1.27605,1.27625,1.276,1.2762,1481900000.0
2009-12-07 01:36:00,1.2763,1.2763,1.276,1.276,486600000.0
2009-12-07 01:37:00,1.276,1.2761,1.276,1.2761,285500000.0
2009-12-07 01:38:00,1.27605,1.2763,1.276,1.2761,223000000.0
2009-12-07 01:39:00,1.27615,1.27775,1.27615,1.2769,306000000.0
2009-12-07 01:40:00,1.2768,1.2768,1.2766,1.27665,72000000.0
2009-12-07 01:41:00,1.2767,1.27705,1.2765,1.27665,310400000.0
2009-12-07 01:42:00,1.2766,1.2767,1.2763,1.27655,76000000.0
2009-12-07 01:43:00,1.2768,1.2768,1.276,1.27605,171600000.0
2009-12-07 01:44:00,1.27615,1.27675,1.276,1.2765,158400000.0
2009-12-07 01:45:00,1.2766,1.27685,1.27625,1.27635,154900000.0
2009-12-07 01:46:00,1.27635,1.2765,1.27635,1.2765,47100000.0
2009-12-07 01:47:00,1.27645,1.27695,1.27645,1.2768,381100000.0
2009-12-07 01:48:00,1.27705,1.2772,1.27645,1.277,394400000.0
2009-12-07 01:49:00,1.27675,1.27685,1.2765,1.27665,96800000.0
2009-12-07 01:50:00,1.2764,1.27685,1.2764,1.27645,275400000.0
2009-12-07 01:51:00,1.27645,1.27645,1.27635,1.27645,134700000.0
2009-12-07 01:52:00,1.27645,1.27645,1.27645,1.27645,25000000.0
2009-12-07 01:53:00,1.27645,1.2765,1.27645,1.27645,41900000.0
2009-12-07 01:54:00,1.27645,1.2765,1.27645,1.27645,33100000.0
2009-12-07 01:55:00,1.27645,1.2765,1.27635,1.27645,79500000.0
2009-12-07 01:56:00,1.27645,1.27645,1.27645,1.27645,44200000.0
2009-12-07 01:57:00,1.27565,1.27645,1.27565,1.27645,44200000.0
2009-12-07 01:58:00,1.27645,1.27645,1.27595,1.276,127700000.0
2009-12-07 01:59:00,1.276,1.2761,1.276,1.276,166000000.0
2009-12-07 02:00:00,1.276,1.2769,1.276,1.27615,243100000.0
2009-12-07 02:01:00,1.27605,1.2762,1.276,1.2762,163200000.0
2009-12-07 02:02:00,1.27615,1.27615,1.276,1.276,131000000.0
2009-12-07 02:03:00,1.276,1.27605,1.276,1.276,125200000.0
2009-12-07 02:04:00,1.276,1.27615,1.276,1.276,125600000.0
2009-12-07 02:05:00,1.2759,1.27595,1.27535,1.27565,193800000.0
2009-12-07 02:06:00,1.2756,1.27575,1.27525,1.2755,170400000.0
2009-12-07 02:07:00,1.27515,1.2755,1.2748,1.27495,245400000.0
2009-12-07 02:08:00,1.27495,1.2758,1.27495,1.27515,319000000.0
2009-12-07 02:09:00,1.27525,1.2759,1.27525,1.27555,258600000.0
2009-12-07 02:10:00,1.27535,1.2758,1.27525,1.2758,251000000.0
2009-12-07 02:11:00,1.27575,1.27635,1.27575,1.27615,318100000.0
2009-12-07 02:12:00,1.27615,1.27615,1.2751,1.2755,343100000.0
2009-12-07 02:13:00,1.2755,1.27565,1.27545,1.27565,150000000.0
2009-12-07 02:14:00,1.2756,1.27625,1.27505,1.27565,357300000.0
2009-12-07 02:15:00,1.27565,1.27575,1.27505,1.27525,237200000.0
2009-12-07 02:16:00,1.27525,1.2761,1.2748,1.2754,402800000.0
2009-12-07 02:17:00,1.2754,1.2756,1.27495,1.2753,244600000.0
2009-12-07 02:18:00,1.2753,1.2757,1.2753,1.27555,72200000.0
2009-12-07 02:19:00,1.27555,1.2757,1.275,1.2753,323300000.0
2009-12-07 02:20:00,1.2751,1.27545,1.2746,1.27495,744300000.0
2009-12-07 02:21:00,1.27505,1.27565,1.27495,1.2753,284400000.0
2009-12-07 02:22:00,1.2752,1.27545,1.27505,1.2753,282400000.0
2009-12-07 02:23:00,1.2752,1.2752,1.273,1.2741,126400001.0
2009-12-07 02:24:00,1.27425,1.27475,1.2741,1.2747,110390000.0
2009-12-07 02:25:00,1.27475,1.27495,1.2741,1.2741,159630000.0
2009-12-07 02:26:00,1.2742,1.2743,1.2741,1.27425,239130000.0
2009-12-07 02:27:00,1.27425,1.27425,1.2741,1.2741,202130000.0
2009-12-07 02:28:00,1.2741,1.2747,1.2731,1.2741,351020000.0
2009-12-07 02:29:00,1.2741,1.2745,1.27285,1.2735,203180000.0
2009-12-07 02:30:00,1.2734,1.27405,1.2729,1.273,484100000.0
2009-12-07 02:31:00,1.27305,1.274,1.27295,1.274,274500000.0
2009-12-07 02:32:00,1.2741,1.27445,1.27295,1.274,493000001.0
2009-12-07 02:33:00,1.274,1.27455,1.27385,1.27415,323700000.0
2009-12-07 02:34:00,1.27415,1.2748,1.27375,1.27455,221800000.0
2009-12-07 02:35:00,1.27465,1.2752,1.2746,1.2747,283800000.0
2009-12-07 02:36:00,1.27475,1.2755,1.2738,1.27435,337800000.0
2009-12-07 02:37:00,1.27435,1.27435,1.2736,1.2741,340400000.0
2009-12-07 02:38:00,1.27415,1.2744,1.27385,1.27395,85600000.0
2009-12-07 02:39:00,1.27375,1.27475,1.2737,1.2746,294400000.0
2009-12-07 02:40:00,1.27455,1.27535,1.27455,1.27505,487600000.0
2009-12-07 02:41:00,1.27505,1.2752,1.27445,1.27505,334000000.0
2009-12-07 02:42:00,1.27485,1.2757,1.27465,1.2751,285500000.0
2009-12-07 02:43:00,1.27515,1.2752,1.2749,1.2751,109900000.0
2009-12-07 02:44:00,1.27505,1.2752,1.2746,1.275,147600000.0
2009-12-07 02:45:00,1.27505,1.2753,1.2746,1.27485,352400000.0
2009-12-07 02:46:00,1.2749,1.2754,1.27475,1.275,189000000.0
2009-12-07 02:47:00,1.275,1.27525,1.27455,1.2747,306800000.0
2009-12-07 02:48:00,1.27475,1.27495,1.27395,1.27415,370800000.0
2009-12-07 02:49:00,1.2741,1.27415,1.27345,1.2739,443600000.0
2009-12-07 02:50:00,1.2739,1.27395,1.27355,1.2738,145400000.0
2009-12-07 02:51:00,1.2737,1.27415,1.2737,1.274,94900000.0
2009-12-07 02:52:00,1.274,1.2747,1.2736,1.2747,162800000.0
2009-12-07 02:53:00,1.27445,1.27465,1.2736,1.27385,193600000.0
2009-12-07 02:54:00,1.27375,1.27405,1.27355,1.27375,101500000.0
2009-12-07 02:55:00,1.27375,1.27425,1.27375,1.2741,99000000.0
2009-12-07 02:56:00,1.27415,1.27475,1.27385,1.27475,201700000.0
2009-12-07 02:57:00,1.27475,1.27505,1.27475,1.275,61300000.0
2009-12-07 02:58:00,1.275,1.27505,1.27435,1.2748,167400000.0
2009-12-07 02:59:00,1.2748,1.27485,1.2742,1.27475,152200000.0
2009-12-07 03:00:00,1.27465,1.2749,1.27435,1.2745,130900000.0
2009-12-07 03:01:00,1.2745,1.2752,1.27435,1.27455,147600000.0
2009-12-07 03:02:00,1.2746,1.27495,1.2742,1.27465,141500000.0
2009-12-07 03:03:00,1.27475,1.27475,1.2739,1.2739,314400000.0
2009-12-07 03:04:00,1.27395,1.2746,1.2738,1.27445,198400000.0
2009-12-07 03:05:00,1.2744,1.27485,1.274,1.27485,221500000.0
2009-12-07 03:06:00,1.2748,1.2748,1.27465,1.27465,41300000.0
2009-12-07 03:07:00,1.27465,1.27465,1.27465,1.27465,20500000.0
2009-12-07 03:08:00,1.27465,1.27485,1.2746,1.27475,51000000.0
2009-12-07 03:09:00,1.27475,1.2748,1.27455,1.27465,88200000.0
2009-12-07 03:10:00,1.27465,1.2751,1.27465,1.275,40200000.0
2009-12-07 03:11:00,1.2749,1.275,1.27465,1.27465,48600000.0
2009-12-07 03:12:00,1.27465,1.2751,1.27465,1.2751,60300000.0
2009-12-07 03:13:00,1.2751,1.2751,1.2746,1.2747,100400000.0
2009-12-07 03:14:00,1.2748,1.2753,1.2746,1.27505,103300000.0
2009-12-07 03:15:00,1.27515,1.27545,1.2748,1.27515,214800000.0
2009-12-07 03:16:00,1.27515,1.2754,1.2749,1.2754,232700000.0
2009-12-07 03:17:00,1.27535,1.27535,1.2746,1.27465,85900000.0
2009-12-07 03:18:00,1.27465,1.27525,1.27465,1.2752,70900000.0
2009-12-07 03:19:00,1.27535,1.27545,1.2749,1.27505,52200000.0
2009-12-07 03:20:00,1.27505,1.27505,1.2746,1.2747,78100000.0
2009-12-07 03:21:00,1.2747,1.2754,1.27465,1.27515,141200000.0
2009-12-07 03:22:00,1.2752,1.2752,1.27495,1.27505,47800000.0
2009-12-07 03:23:00,1.2751,1.27515,1.27485,1.27495,15800000.0
2009-12-07 03:24:00,1.275,1.27505,1.27475,1.27495,47700000.0
2009-12-07 03:25:00,1.2749,1.2754,1.27465,1.2752,101300000.0
2009-12-07 03:26:00,1.2752,1.27535,1.27465,1.27515,113000000.0
2009-12-07 03:27:00,1.27515,1.27565,1.27505,1.27505,103700000.0
2009-12-07 03:28:00,1.275,1.27505,1.27475,1.27475,168000000.0
2009-12-07 03:29:00,1.27485,1.27505,1.27465,1.27475,162600000.0
2009-12-07 03:30:00,1.27475,1.27505,1.27465,1.2748,84700000.0
2009-12-07 03:31:00,1.2748,1.2749,1.27465,1.2748,29500000.0
2009-12-07 03:32:00,1.27475,1.275,1.27465,1.2749,43000000.0
2009-12-07 03:33:00,1.27495,1.2751,1.2749,1.27505,19500000.0
2009-12-07 03:34:00,1.27505,1.27545,1.275,1.275,109100000.0
2009-12-07 03:35:00,1.275,1.27515,1.275,1.27505,66500000.0
2009-12-07 03:36:00,1.27515,1.27515,1.275,1.27515,47800000.0
2009-12-07 03:37:00,1.27525,1.2755,1.27525,1.27525,96800000.0
2009-12-07 03:38:00,1.2751,1.2751,1.27485,1.27485,51000000.0
2009-12-07 03:39:00,1.27485,1.27485,1.27465,1.2748,58900000.0
2009-12-07 03:40:00,1.27485,1.2749,1.2747,1.27485,43200000.0
2009-12-07 03:41:00,1.27485,1.2749,1.2747,1.27485,39800000.0
2009-12-07 03:42:00,1.2748,1.2748,1.27465,1.27475,32200000.0
2009-12-07 03:43:00,1.2747,1.27495,1.27465,1.2749,53700000.0
2009-12-07 03:44:00,1.27495,1.275,1.2749,1.2749,37900000.0
2009-12-07 03:45:00,1.275,1.2754,1.27495,1.27495,50400000.0
2009-12-07 03:46:00,1.2749,1.2749,1.27465,1.27465,24600000.0
2009-12-07 03:47:00,1.2747,1.2749,1.27465,1.2748,172300000.0
2009-12-07 03:48:00,1.2748,1.2748,1.27465,1.27465,150000000.0
2009-12-07 03:49:00,1.27465,1.27465,1.2746,1.2746,215200000.0
2009-12-07 03:50:00,1.27465,1.27465,1.27465,1.27465,53500000.0
2009-12-07 03:51:00,1.27465,1.2747,1.2746,1.27465,78200000.0
2009-12-07 03:52:00,1.27465,1.27465,1.27465,1.27465,45000000.0
2009-12-07 03:53:00,1.27465,1.27465,1.27465,1.27465,35000000.0
2009-12-07 03:54:00,1.27465,1.27465,1.27465,1.27465,36000000.0
2009-12-07 03:55:00,1.27465,1.27515,1.27465,1.2749,67000000.0
2009-12-07 03:56:00,1.275,1.275,1.27475,1.2749,98400000.0
2009-12-07 03:57:00,1.2748,1.2754,1.2748,1.2754,91800000.0
2009-12-07 03:58:00,1.27535,1.2755,1.27475,1.27475,83000000.0
2009-12-07 03:59:00,1.27465,1.2751,1.27465,1.2748,118000000.0
2009-12-07 04:00:00,1.27465,1.27545,1.27465,1.27495,154300000.0
2009-12-07 04:01:00,1.2749,1.27495,1.2747,1.2747,44100000.0
2009-12-07 04:02:00,1.27475,1.27475,1.27475,1.27475,2400000.0
2009-12-07 04:03:00,1.2748,1.27485,1.2748,1.2748,4900000.0
2009-12-07 04:04:00,1.27475,1.2748,1.2747,1.2747,10000000.0
2009-12-07 04:05:00,1.27465,1.27475,1.27465,1.27465,49500000.0
2009-12-07 04:06:00,1.27465,1.27465,1.27465,1.27465,26000000.0
2009-12-07 04:07:00,1.27465,1.27465,1.27465,1.27465,21000000.0
2009-12-07 04:08:00,1.27465,1.275,1.27465,1.275,23800000.0
2009-12-07 04:09:00,1.27505,1.27505,1.2749,1.2749,12000000.0
2009-12-07 04:10:00,1.2749,1.2749,1.2749,1.2749,2400000.0
2009-12-07 04:11:00,1.275,1.27545,1.27485,1.27495,51200000.0
2009-12-07 04:12:00,1.27505,1.2756,1.27495,1.2751,71200000.0
2009-12-07 04:13:00,1.27505,1.27515,1.27485,1.27505,37100000.0
2009-12-07 04:14:00,1.27505,1.27515,1.27465,1.2747,64100000.0
2009-12-07 04:15:00,1.2748,1.275,1.27465,1.275,59000000.0
2009-12-07 04:16:00,1.2749,1.2749,1.27465,1.2748,68300000.0
2009-12-07 04:17:00,1.27475,1.27475,1.27465,1.27465,33600000.0
2009-12-07 04:18:00,1.27465,1.27475,1.27465,1.27475,43900000.0
2009-12-07 04:19:00,1.27465,1.27475,1.27465,1.2747,118900000.0
2009-12-07 04:20:00,1.2747,1.27495,1.27465,1.2748,221100000.0
2009-12-07 04:21:00,1.2748,1.275,1.2747,1.27495,106400000.0
2009-12-07 04:22:00,1.27495,1.27515,1.27475,1.27485,130600000.0
2009-12-07 04:23:00,1.27475,1.2758,1.27475,1.2751,324000000.0
2009-12-07 04:24:00,1.27515,1.2754,1.27505,1.2753,91900000.0
2009-12-07 04:25:00,1.2753,1.2753,1.2751,1.2752,30200000.0
2009-12-07 04:26:00,1.2751,1.27535,1.27505,1.27535,49700000.0
2009-12-07 04:27:00,1.2753,1.27555,1.2751,1.2754,113100000.0
2009-12-07 04:28:00,1.2754,1.2755,1.27535,1.27545,13900000.0
2009-12-07 04:29:00,1.27555,1.2758,1.2752,1.2754,57700000.0
2009-12-07 04:30:00,1.2755,1.2756,1.2754,1.27555,15000000.0
2009-12-07 04:31:00,1.27565,1.27565,1.2752,1.27535,137400000.0
2009-12-07 04:32:00,1.2754,1.27565,1.27515,1.27525,140000000.0
2009-12-07 04:33:00,1.2753,1.27535,1.275,1.27505,317900000.0
2009-12-07 04:34:00,1.275,1.2753,1.27485,1.2752,176100000.0
2009-12-07 04:35:00,1.27525,1.2753,1.2749,1.2749,59700000.0
2009-12-07 04:36:00,1.2748,1.2752,1.27465,1.2752,116000000.0
2009-12-07 04:37:00,1.27515,1.27515,1.2749,1.2751,90000000.0
2009-12-07 04:38:00,1.27505,1.2751,1.27475,1.2749,76500000.0
2009-12-07 04:39:00,1.2749,1.275,1.27485,1.2749,66900000.0
2009-12-07 04:40:00,1.2749,1.2749,1.2749,1.2749,4400000.0
2009-12-07 04:41:00,1.27485,1.27495,1.2746,1.27465,47600000.0
2009-12-07 04:42:00,1.27465,1.27545,1.27465,1.27505,133500000.0
2009-12-07 04:43:00,1.27515,1.27515,1.27475,1.27495,126800000.0
2009-12-07 04:44:00,1.27495,1.27515,1.2749,1.2751,38000000.0
2009-12-07 04:45:00,1.27505,1.27505,1.27485,1.27485,14100000.0
2009-12-07 04:46:00,1.27485,1.27515,1.27485,1.27515,9600000.0
2009-12-07 04:47:00,1.27515,1.27515,1.27515,1.27515,1200000.0
2009-12-07 04:48:00,1.2752,1.2753,1.2749,1.2749,35200000.0
2009-12-07 04:49:00,1.2749,1.275,1.2749,1.275,40400000.0
2009-12-07 04:50:00,1.275,1.27515,1.275,1.27515,12600000.0
2009-12-07 04:51:00,1.27505,1.27505,1.2749,1.2749,37600000.0
2009-12-07 04:52:00,1.27485,1.275,1.27485,1.27485,37400000.0
2009-12-07 04:53:00,1.27485,1.27505,1.27475,1.27505,64200000.0
2009-12-07 04:54:00,1.27505,1.27525,1.27495,1.27515,103500000.0
2009-12-07 04:55:00,1.27515,1.27525,1.27505,1.2751,183400000.0
2009-12-07 04:56:00,1.2751,1.2751,1.27495,1.275,72000000.0
2009-12-07 04:57:00,1.27495,1.2755,1.2748,1.2749,207700000.0
2009-12-07 04:58:00,1.27485,1.27535,1.27485,1.2753,134400000.0
2009-12-07 04:59:00,1.27535,1.2757,1.2752,1.27525,54200000.0
2009-12-07 05:00:00,1.27505,1.2756,1.2749,1.27545,85200000.0
2009-12-07 05:01:00,1.27555,1.27595,1.2754,1.2755,139000000.0
2009-12-07 05:02:00,1.27525,1.27525,1.2749,1.27515,674400000.0
2009-12-07 05:03:00,1.2752,1.2752,1.27495,1.27495,325400000.0
2009-12-07 05:04:00,1.27515,1.2754,1.27515,1.2754,16000000.0
2009-12-07 05:05:00,1.2754,1.2754,1.2752,1.2752,69300000.0
2009-12-07 05:06:00,1.27525,1.27525,1.27485,1.275,222700000.0
2009-12-07 05:07:00,1.27495,1.27575,1.27495,1.27545,185200000.0
2009-12-07 05:08:00,1.2754,1.27555,1.275,1.2755,151400000.0
2009-12-07 05:09:00,1.27545,1.27545,1.27495,1.2754,147500000.0
2009-12-07 05:10:00,1.2754,1.27545,1.27515,1.2752,1134300000.0
2009-12-07 05:11:00,1.2752,1.2755,1.2751,1.2755,32800000.0
2009-12-07 05:12:00,1.2755,1.27555,1.2751,1.2751,253800000.0
2009-12-07 05:13:00,1.2751,1.27535,1.27505,1.27535,78400000.0
2009-12-07 05:14:00,1.27535,1.2754,1.27515,1.2753,65800000.0
2009-12-07 05:15:00,1.2753,1.2753,1.2753,1.2753,1200000.0
2009-12-07 05:16:00,1.2753,1.2753,1.27525,1.2753,143600000.0
2009-12-07 05:17:00,1.2753,1.2753,1.2749,1.2751,524700000.0
2009-12-07 05:18:00,1.2751,1.2752,1.27485,1.27515,176500000.0
2009-12-07 05:19:00,1.2751,1.2752,1.2749,1.2752,247600000.0
2009-12-07 05:20:00,1.2752,1.2752,1.2747,1.2749,639900000.0
2009-12-07 05:21:00,1.27485,1.27525,1.2746,1.27525,94800000.0
2009-12-07 05:22:00,1.27505,1.2752,1.27485,1.27485,42900000.0
2009-12-07 05:23:00,1.27465,1.27515,1.27465,1.2751,26500000.0
2009-12-07 05:24:00,1.27505,1.27525,1.27495,1.2751,15400000.0
2009-12-07 05:25:00,1.27515,1.2755,1.27515,1.2752,505700000.0
2009-12-07 05:26:00,1.27525,1.27565,1.27515,1.2755,140400000.0
2009-12-07 05:27:00,1.2755,1.2756,1.2754,1.2756,278500000.0
2009-12-07 05:28:00,1.2756,1.27585,1.2756,1.27585,279400000.0
2009-12-07 05:29:00,1.27585,1.27585,1.27535,1.2754,251400000.0
2009-12-07 05:30:00,1.2754,1.2755,1.2752,1.27525,229100000.0
2009-12-07 05:31:00,1.27525,1.27545,1.2752,1.27525,85400000.0
2009-12-07 05:32:00,1.27525,1.27545,1.2752,1.2752,149500000.0
2009-12-07 05:33:00,1.27525,1.27535,1.27505,1.2751,23700000.0
2009-12-07 05:34:00,1.2751,1.27555,1.27485,1.27555,117300000.0
2009-12-07 05:35:00,1.27555,1.27555,1.27495,1.27535,284600000.0
2009-12-07 05:36:00,1.27525,1.27535,1.2749,1.27495,120500000.0
2009-12-07 05:37:00,1.2749,1.2751,1.2749,1.27505,6000000.0
2009-12-07 05:38:00,1.2751,1.2751,1.2748,1.2749,31400000.0
2009-12-07 05:39:00,1.275,1.2753,1.2749,1.275,120000000.0
2009-12-07 05:40:00,1.27505,1.27525,1.2747,1.2749,105100000.0
2009-12-07 05:41:00,1.2749,1.2749,1.27485,1.27485,3600000.0
2009-12-07 05:42:00,1.2751,1.2752,1.27475,1.2749,104300000.0
2009-12-07 05:43:00,1.27485,1.2752,1.2746,1.27505,64900000.0
2009-12-07 05:44:00,1.2751,1.2751,1.27475,1.27475,31800000.0
2009-12-07 05:45:00,1.27475,1.27515,1.2747,1.2749,53300000.0
2009-12-07 05:46:00,1.2747,1.2753,1.27455,1.2751,376100000.0
2009-12-07 05:47:00,1.2751,1.2752,1.2751,1.2751,3600000.0
2009-12-07 05:48:00,1.275,1.2751,1.2746,1.2746,228500000.0
2009-12-07 05:49:00,1.2747,1.27535,1.2746,1.2749,318400000.0
2009-12-07 05:50:00,1.2748,1.2754,1.2747,1.27475,268000000.0
2009-12-07 05:51:00,1.2749,1.2758,1.2747,1.27575,203100000.0
2009-12-07 05:52:00,1.27575,1.27575,1.27485,1.2751,530400000.0
2009-12-07 05:53:00,1.2751,1.2757,1.27505,1.27505,193800000.0
2009-12-07 05:54:00,1.27505,1.27545,1.27485,1.27545,232700000.0
2009-12-07 05:55:00,1.27545,1.27595,1.275,1.27535,411900000.0
2009-12-07 05:56:00,1.27535,1.2754,1.27505,1.27505,756400000.0
2009-12-07 05:57:00,1.27505,1.27535,1.27495,1.27535,98800000.0
2009-12-07 05:58:00,1.27545,1.27545,1.27475,1.2751,82800000.0
2009-12-07 05:59:00,1.2751,1.2754,1.2751,1.27525,30000000.0
2009-12-07 06:00:00,1.27545,1.2755,1.27535,1.2755,14400000.0
2009-12-07 06:01:00,1.27545,1.2755,1.27525,1.27535,22800000.0
2009-12-07 06:02:00,1.2753,1.2754,1.2753,1.27535,18000000.0
2009-12-07 06:03:00,1.2753,1.27545,1.2747,1.27545,192800000.0
2009-12-07 06:04:00,1.27545,1.2759,1.27545,1.2756,217400000.0
2009-12-07 06:05:00,1.2756,1.27575,1.27545,1.27555,255800000.0
2009-12-07 06:06:00,1.27555,1.27595,1.27545,1.27555,441200000.0
2009-12-07 06:07:00,1.2755,1.27565,1.27515,1.27565,244400000.0
2009-12-07 06:08:00,1.27565,1.27565,1.27535,1.27545,101100000.0
2009-12-07 06:09:00,1.2755,1.27565,1.27545,1.27555,84500000.0
2009-12-07 06:10:00,1.2755,1.27555,1.27545,1.27555,26500000.0
2009-12-07 06:11:00,1.27545,1.27545,1.27525,1.27535,35600000.0
2009-12-07 06:12:00,1.27535,1.2755,1.2753,1.27545,38600000.0
2009-12-07 06:13:00,1.27545,1.2756,1.2754,1.2755,204000000.0
2009-12-07 06:14:00,1.2755,1.27555,1.27545,1.27555,224000000.0
2009-12-07 06:15:00,1.27555,1.27555,1.27525,1.27535,59900000.0
2009-12-07 06:16:00,1.2754,1.2754,1.2754,1.2754,42000000.0
2009-12-07 06:17:00,1.2754,1.2754,1.2751,1.2754,218800000.0
2009-12-07 06:18:00,1.2754,1.2757,1.27535,1.2754,269300000.0
2009-12-07 06:19:00,1.2754,1.2755,1.2753,1.2754,532500000.0
2009-12-07 06:20:00,1.2754,1.2755,1.2752,1.27525,255000000.0
2009-12-07 06:21:00,1.27525,1.27525,1.2752,1.27525,187300000.0
2009-12-07 06:22:00,1.27525,1.27525,1.2752,1.2752,5400000.0
2009-12-07 06:23:00,1.27525,1.27555,1.2752,1.2753,79800000.0
2009-12-07 06:24:00,1.2753,1.27545,1.2752,1.27525,108000000.0
2009-12-07 06:25:00,1.27525,1.27535,1.27525,1.27525,24800000.0
2009-12-07 06:26:00,1.2753,1.27565,1.2753,1.2754,288500000.0
2009-12-07 06:27:00,1.2754,1.27575,1.2754,1.27575,310600000.0
2009-12-07 06:28:00,1.27575,1.27595,1.27575,1.27585,297600000.0
2009-12-07 06:29:00,1.27585,1.27585,1.2756,1.2757,292900000.0
2009-12-07 06:30:00,1.2757,1.2758,1.2756,1.27565,275900000.0
2009-12-07 06:31:00,1.27565,1.27575,1.27555,1.27555,246300000.0
2009-12-07 06:32:00,1.27555,1.27555,1.2753,1.27535,178400000.0
2009-12-07 06:33:00,1.2754,1.2757,1.2753,1.27545,187000000.0
2009-12-07 06:34:00,1.2754,1.2754,1.27525,1.27535,26000000.0
2009-12-07 06:35:00,1.2754,1.2754,1.2751,1.27525,49400000.0
2009-12-07 06:36:00,1.2753,1.27535,1.27525,1.27525,20200000.0
2009-12-07 06:37:00,1.27525,1.27525,1.2751,1.27515,12000000.0
2009-12-07 06:38:00,1.27515,1.27565,1.27515,1.2753,132400000.0
2009-12-07 06:39:00,1.2753,1.2755,1.275,1.2755,66600000.0
2009-12-07 06:40:00,1.2755,1.27565,1.27545,1.27565,222000000.0
2009-12-07 06:41:00,1.27565,1.27595,1.2756,1.27585,247000000.0
2009-12-07 06:42:00,1.27585,1.27585,1.27535,1.2756,94000000.0
2009-12-07 06:43:00,1.2756,1.2757,1.2756,1.2757,62800000.0
2009-12-07 06:44:00,1.2757,1.2758,1.27545,1.2756,255800000.0
2009-12-07 06:45:00,1.2756,1.2756,1.27545,1.27545,91000000.0
2009-12-07 06:46:00,1.2755,1.27565,1.2753,1.27555,91400000.0
2009-12-07 06:47:00,1.27555,1.2759,1.27555,1.2759,297000000.0
2009-12-07 06:48:00,1.2759,1.2759,1.2756,1.27565,292300000.0
2009-12-07 06:49:00,1.27565,1.27575,1.27535,1.2756,247900000.0
2009-12-07 06:50:00,1.27565,1.27575,1.2756,1.27575,283600000.0
2009-12-07 06:51:00,1.27575,1.2758,1.2757,1.2758,212600000.0
2009-12-07 06:52:00,1.2758,1.2761,1.2757,1.27585,191900000.0
2009-12-07 06:53:00,1.27585,1.27585,1.2755,1.2755,262000000.0
2009-12-07 06:54:00,1.27545,1.2759,1.27535,1.2759,1299000000.0
2009-12-07 06:55:00,1.2759,1.276,1.2757,1.27585,235700000.0
2009-12-07 06:56:00,1.27585,1.276,1.2757,1.2759,238100000.0
2009-12-07 06:57:00,1.276,1.276,1.2757,1.27585,250900000.0
2009-12-07 06:58:00,1.27585,1.27585,1.2755,1.2756,289200000.0
2009-12-07 06:59:00,1.2756,1.27575,1.2756,1.27575,243000000.0
2009-12-07 07:00:00,1.27575,1.27605,1.2756,1.27605,252200000.0
2009-12-07 07:01:00,1.27595,1.2762,1.27555,1.2758,325100000.0
2009-12-07 07:02:00,1.2756,1.2759,1.27555,1.2758,13600000.0
2009-12-07 07:03:00,1.2758,1.27605,1.2758,1.2759,41200000.0
2009-12-07 07:04:00,1.2759,1.276,1.27575,1.27595,112900000.0
2009-12-07 07:05:00,1.2759,1.2759,1.2759,1.2759,1200000.0
2009-12-07 07:06:00,1.2759,1.27595,1.27575,1.27575,16400000.0
2009-12-07 07:07:00,1.27585,1.276,1.27585,1.276,15400000.0
2009-12-07 07:08:00,1.27605,1.2762,1.27605,1.2761,85900000.0
2009-12-07 07:09:00,1.2762,1.2763,1.27605,1.27605,43400000.0
2009-12-07 07:10:00,1.276,1.2761,1.27595,1.27605,16800000.0
2009-12-07 07:11:00,1.27615,1.27625,1.27585,1.2761,39000000.0
2009-12-07 07:12:00,1.27615,1.27635,1.27615,1.27625,24500000.0
2009-12-07 07:13:00,1.2762,1.27645,1.27585,1.2759,108100000.0
2009-12-07 07:14:00,1.27595,1.27625,1.27585,1.27595,117900000.0
2009-12-07 07:15:00,1.27605,1.2763,1.27595,1.276,99200000.0
2009-12-07 07:16:00,1.276,1.276,1.27585,1.27585,175300000.0
2009-12-07 07:17:00,1.27585,1.27595,1.27585,1.27585,146400000.0
2009-12-07 07:18:00,1.27585,1.27585,1.27585,1.27585,2400000.0
2009-12-07 07:19:00,1.27585,1.27585,1.27555,1.27565,54500000.0
2009-12-07 07:20:00,1.27565,1.2759,1.27565,1.27585,212200000.0
2009-12-07 07:21:00,1.27585,1.27615,1.27585,1.2761,33700000.0
2009-12-07 07:22:00,1.27605,1.27605,1.27525,1.27565,252600000.0
2009-12-07 07:23:00,1.27551,1.27564,1.2753,1.27537,36400000.0
2009-12-07 07:24:00,1.2756,1.2756,1.2751,1.2753,365900000.0
2009-12-07 07:25:00,1.2754,1.2756,1.2752,1.2756,20200000.0
2009-12-07 07:26:00,1.27575,1.2758,1.27575,1.2758,11200000.0
2009-12-07 07:27:00,1.2758,1.27585,1.27575,1.27585,27600000.0
2009-12-07 07:28:00,1.27585,1.27585,1.27555,1.27565,40800000.0
2009-12-07 07:29:00,1.2755,1.27555,1.2752,1.2754,56000000.0
2009-12-07 07:30:00,1.27545,1.27565,1.2754,1.2754,190500000.0
2009-12-07 07:31:00,1.2754,1.2756,1.2754,1.2755,127700000.0
2009-12-07 07:32:00,1.2757,1.27585,1.27515,1.27535,146600000.0
2009-12-07 07:33:00,1.27535,1.27575,1.2751,1.2753,377400000.0
2009-12-07 07:34:00,1.27525,1.2762,1.2752,1.276,50500000.0
2009-12-07 07:35:00,1.27595,1.276,1.27595,1.276,12100000.0
2009-12-07 07:36:00,1.2759,1.27605,1.2754,1.27555,140300000.0
2009-12-07 07:37:00,1.2756,1.27565,1.2756,1.2756,7000000.0
2009-12-07 07:38:00,1.2756,1.27565,1.27505,1.2755,102800000.0
2009-12-07 07:39:00,1.2756,1.27595,1.2755,1.2756,273700000.0
2009-12-07 07:40:00,1.2756,1.2763,1.2756,1.2763,182500000.0
2009-12-07 07:41:00,1.27625,1.27645,1.2758,1.2759,64800000.0
2009-12-07 07:42:00,1.2759,1.2765,1.2753,1.2754,162500000.0
2009-12-07 07:43:00,1.2754,1.2762,1.2752,1.27545,304200000.0
2009-12-07 07:44:00,1.27545,1.27575,1.27525,1.27555,254100000.0
2009-12-07 07:45:00,1.2755,1.27595,1.2751,1.27595,208500000.0
2009-12-07 07:46:00,1.27595,1.276,1.27515,1.2757,135400000.0
2009-12-07 07:47:00,1.2757,1.2759,1.27505,1.2755,224400000.0
2009-12-07 07:48:00,1.27545,1.27545,1.27485,1.2753,251600000.0
2009-12-07 07:49:00,1.27535,1.27535,1.275,1.275,56100000.0
2009-12-07 07:50:00,1.2751,1.2756,1.275,1.2756,124000000.0
2009-12-07 07:51:00,1.2756,1.2756,1.27515,1.2753,53200000.0
2009-12-07 07:52:00,1.27535,1.2754,1.2751,1.27525,54400000.0
2009-12-07 07:53:00,1.27525,1.27545,1.27525,1.2753,28900000.0
2009-12-07 07:54:00,1.27525,1.2753,1.27485,1.2751,110400000.0
2009-12-07 07:55:00,1.2751,1.27525,1.27495,1.27525,132300000.0
2009-12-07 07:56:00,1.2752,1.2752,1.27495,1.27505,38300000.0
2009-12-07 07:57:00,1.27505,1.2751,1.27505,1.2751,10600000.0
2009-12-07 07:58:00,1.2752,1.2752,1.2752,1.2752,2400000.0
2009-12-07 07:59:00,1.2751,1.27565,1.2749,1.27545,116200000.0
2009-12-07 08:00:00,1.27545,1.2756,1.27525,1.27525,77000000.0
2009-12-07 08:01:00,1.27525,1.276,1.27525,1.276,63100000.0
2009-12-07 08:02:00,1.276,1.27615,1.27575,1.27595,155400000.0
2009-12-07 08:03:00,1.2759,1.2762,1.2759,1.27605,39700000.0
2009-12-07 08:04:00,1.27605,1.27625,1.276,1.27625,21600000.0
2009-12-07 08:05:00,1.27615,1.2763,1.2759,1.2762,118300000.0
2009-12-07 08:06:00,1.2761,1.27635,1.27605,1.2762,19600000.0
2009-12-07 08:07:00,1.2763,1.2764,1.2761,1.27635,48200000.0
2009-12-07 08:08:00,1.2764,1.2764,1.2764,1.2764,4000000.0
2009-12-07 08:09:00,1.2763,1.2764,1.2763,1.2764,14700000.0
2009-12-07 08:10:00,1.27635,1.2764,1.27565,1.27565,60000000.0
2009-12-07 08:11:00,1.2757,1.2763,1.2757,1.27615,36500000.0
2009-12-07 08:12:00,1.2761,1.27615,1.27555,1.27605,207000000.0
2009-12-07 08:13:00,1.27615,1.27645,1.2761,1.2762,55700000.0
2009-12-07 08:14:00,1.27625,1.27655,1.2761,1.2761,120600000.0
2009-12-07 08:15:00,1.2761,1.2762,1.2755,1.2759,173000000.0
2009-12-07 08:16:00,1.2758,1.2762,1.2756,1.27605,152600000.0
2009-12-07 08:17:00,1.276,1.2762,1.276,1.27605,26400000.0
2009-12-07 08:18:00,1.27605,1.2762,1.27555,1.27575,64100000.0
2009-12-07 08:19:00,1.27575,1.276,1.2757,1.2757,55700000.0
2009-12-07 08:20:00,1.27575,1.27595,1.27555,1.27595,71600000.0
2009-12-07 08:21:00,1.27595,1.276,1.27565,1.27565,74300000.0
2009-12-07 08:22:00,1.27565,1.27565,1.27565,1.27565,14400000.0
2009-12-07 08:23:00,1.27565,1.2759,1.27565,1.27585,19700000.0
2009-12-07 08:24:00,1.27585,1.2761,1.27575,1.27595,89400000.0
2009-12-07 08:25:00,1.2759,1.2761,1.27575,1.2761,29800000.0
2009-12-07 08:26:00,1.276,1.27605,1.2756,1.2756,34800000.0
2009-12-07 08:27:00,1.2756,1.27605,1.2756,1.27595,222700000.0
2009-12-07 08:28:00,1.276,1.2763,1.27595,1.27615,186300000.0
2009-12-07 08:29:00,1.2762,1.2763,1.27585,1.276,78300000.0
2009-12-07 08:30:00,1.276,1.2766,1.2758,1.27615,231000000.0
2009-12-07 08:31:00,1.27615,1.27625,1.2759,1.276,186800000.0
2009-12-07 08:32:00,1.27605,1.2761,1.27565,1.27565,215800000.0
2009-12-07 08:33:00,1.2757,1.2761,1.27565,1.2761,90200000.0
2009-12-07 08:34:00,1.27605,1.27605,1.276,1.27605,21300000.0
2009-12-07 08:35:00,1.276,1.2763,1.2756,1.27625,151900000.0
2009-12-07 08:36:00,1.2765,1.27655,1.27595,1.2763,116200000.0
2009-12-07 08:37:00,1.2762,1.2762,1.2761,1.2761,370800000.0
2009-12-07 08:38:00,1.2761,1.27625,1.276,1.276,18200000.0
2009-12-07 08:39:00,1.276,1.2766,1.276,1.27635,63400000.0
2009-12-07 08:40:00,1.2763,1.2764,1.2759,1.276,68700000.0
2009-12-07 08:41:00,1.276,1.27605,1.2757,1.27585,73800000.0
2009-12-07 08:42:00,1.2758,1.27595,1.2756,1.27585,46000000.0
2009-12-07 08:43:00,1.27585,1.27625,1.27585,1.2759,54500000.0
2009-12-07 08:44:00,1.27595,1.276,1.27595,1.27595,4800000.0
2009-12-07 08:45:00,1.276,1.276,1.2756,1.2756,38200000.0
2009-12-07 08:46:00,1.2756,1.276,1.2756,1.276,18600000.0
2009-12-07 08:47:00,1.2761,1.2761,1.2758,1.27595,34400000.0
2009-12-07 08:48:00,1.27585,1.2759,1.2757,1.27585,25400000.0
2009-12-07 08:49:00,1.27585,1.2761,1.2758,1.2758,28400000.0
2009-12-07 08:50:00,1.27585,1.27605,1.2758,1.27605,9800000.0
2009-12-07 08:51:00,1.2758,1.27635,1.2758,1.2762,82200000.0
2009-12-07 08:52:00,1.2762,1.2768,1.27615,1.2765,112900000.0
2009-12-07 08:53:00,1.27645,1.27655,1.2764,1.27655,23200000.0
2009-12-07 08:54:00,1.2767,1.2767,1.2764,1.2764,96200000.0
2009-12-07 08:55:00,1.27635,1.2768,1.2762,1.27635,114100000.0
2009-12-07 08:56:00,1.2763,1.277,1.27615,1.277,67900000.0
2009-12-07 08:57:00,1.27705,1.27705,1.27665,1.27665,40400000.0
2009-12-07 08:58:00,1.2767,1.2771,1.2766,1.2771,30200000.0
2009-12-07 08:59:00,1.27705,1.2772,1.2769,1.27715,54900000.0
2009-12-07 09:00:00,1.27705,1.27715,1.2769,1.2771,22600000.0
2009-12-07 09:01:00,1.2772,1.2773,1.2771,1.27715,30100000.0
2009-12-07 09:02:00,1.27715,1.27715,1.2769,1.27715,24400000.0
2009-12-07 09:03:00,1.2772,1.2775,1.27715,1.2773,59100000.0
2009-12-07 09:04:00,1.2774,1.27745,1.27725,1.2774,46400000.0
2009-12-07 09:05:00,1.2775,1.2775,1.27675,1.27695,45900000.0
2009-12-07 09:06:00,1.2769,1.27725,1.2763,1.2764,106600000.0
2009-12-07 09:07:00,1.2764,1.27695,1.2764,1.2767,78200000.0
2009-12-07 09:08:00,1.2767,1.27695,1.27655,1.2768,201400000.0
2009-12-07 09:09:00,1.27685,1.27725,1.2766,1.27685,266200000.0
2009-12-07 09:10:00,1.2768,1.277,1.2764,1.27675,196700000.0
2009-12-07 09:11:00,1.27675,1.2772,1.2765,1.27685,93400000.0
2009-12-07 09:12:00,1.27685,1.27735,1.27665,1.2771,96000000.0
2009-12-07 09:13:00,1.27705,1.2772,1.27675,1.27695,110600000.0
2009-12-07 09:14:00,1.2766,1.2773,1.27635,1.2768,119600000.0
2009-12-07 09:15:00,1.27695,1.27705,1.27665,1.27695,126000000.0
2009-12-07 09:16:00,1.2769,1.2773,1.2769,1.2771,68300000.0
2009-12-07 09:17:00,1.2771,1.27735,1.2766,1.27665,110500000.0
2009-12-07 09:18:00,1.27665,1.27705,1.27665,1.277,126800000.0
2009-12-07 09:19:00,1.2769,1.27715,1.27655,1.2771,128300000.0
2009-12-07 09:20:00,1.27705,1.2771,1.27675,1.27705,49800000.0
2009-12-07 09:21:00,1.277,1.27745,1.27685,1.27735,136300000.0
2009-12-07 09:22:00,1.2773,1.27745,1.277,1.27725,41300000.0
2009-12-07 09:23:00,1.27745,1.27805,1.27725,1.27755,236100000.0
2009-12-07 09:24:00,1.27755,1.278,1.2775,1.27785,33800000.0
2009-12-07 09:25:00,1.2779,1.2779,1.27755,1.2777,20200000.0
2009-12-07 09:26:00,1.27775,1.27805,1.27775,1.2779,11000000.0
2009-12-07 09:27:00,1.2779,1.27805,1.2779,1.2779,71200000.0
2009-12-07 09:28:00,1.2779,1.27795,1.2772,1.2777,41500000.0
2009-12-07 09:29:00,1.27785,1.27785,1.277,1.27735,311800000.0
2009-12-07 09:30:00,1.27725,1.27765,1.27705,1.2773,300500000.0
2009-12-07 09:31:00,1.2773,1.2776,1.27715,1.27755,125900000.0
2009-12-07 09:32:00,1.27755,1.27785,1.2774,1.27775,78100000.0
2009-12-07 09:33:00,1.27775,1.27795,1.27755,1.27795,81600000.0
2009-12-07 09:34:00,1.27795,1.27805,1.27755,1.27785,137700000.0
2009-12-07 09:35:00,1.27785,1.27795,1.27735,1.2776,188600000.0
2009-12-07 09:36:00,1.27755,1.27805,1.27755,1.27805,128600000.0
2009-12-07 09:37:00,1.27795,1.27805,1.2779,1.27795,29700000.0
2009-12-07 09:38:00,1.27805,1.27805,1.2776,1.27765,41500000.0
2009-12-07 09:39:00,1.2777,1.27775,1.2775,1.27775,46300000.0
2009-12-07 09:40:00,1.27765,1.2779,1.2776,1.27775,17600000.0
2009-12-07 09:41:00,1.27765,1.2778,1.2775,1.2778,42800000.0
2009-12-07 09:42:00,1.2777,1.278,1.2777,1.278,121800000.0
2009-12-07 09:43:00,1.27805,1.27835,1.278,1.27815,53300000.0
2009-12-07 09:44:00,1.27825,1.27825,1.27815,1.27815,8000000.0
2009-12-07 09:45:00,1.27825,1.2783,1.2781,1.27815,102700000.0
2009-12-07 09:46:00,1.27815,1.27825,1.27805,1.2782,85000000.0
2009-12-07 09:47:00,1.27825,1.27835,1.27805,1.27825,17000000.0
2009-12-07 09:48:00,1.27835,1.27835,1.27805,1.27825,34400000.0
2009-12-07 09:49:00,1.27825,1.27835,1.27805,1.27815,36200000.0
2009-12-07 09:50:00,1.27825,1.27835,1.27815,1.27835,6400000.0
2009-12-07 09:51:00,1.27845,1.27845,1.27825,1.27825,5600000.0
2009-12-07 09:52:00,1.2783,1.2783,1.27795,1.2781,52200000.0
2009-12-07 09:53:00,1.2781,1.27835,1.27795,1.27825,99100000.0
2009-12-07 09:54:00,1.27825,1.27825,1.27775,1.2778,67000000.0
2009-12-07 09:55:00,1.2778,1.27805,1.2778,1.27795,21600000.0
2009-12-07 09:56:00,1.278,1.27805,1.27795,1.27805,14000000.0
2009-12-07 09:57:00,1.27795,1.27795,1.27795,1.27795,10000000.0
2009-12-07 09:58:00,1.27795,1.27805,1.2777,1.27795,62400000.0
2009-12-07 09:59:00,1.27805,1.27805,1.27735,1.27765,88800000.0
2009-12-07 10:00:00,1.2776,1.2777,1.27745,1.27755,260200000.0
2009-12-07 10:01:00,1.2775,1.2776,1.27735,1.2776,97100000.0
2009-12-07 10:02:00,1.2776,1.2777,1.2776,1.2776,51000000.0
2009-12-07 10:03:00,1.27755,1.2778,1.2771,1.27755,185300000.0
2009-12-07 10:04:00,1.2775,1.27755,1.27745,1.2775,90100000.0
2009-12-07 10:05:00,1.27745,1.2775,1.2771,1.27725,178600000.0
2009-12-07 10:06:00,1.27725,1.27795,1.27695,1.27765,257000000.0
2009-12-07 10:07:00,1.27775,1.27785,1.2773,1.27785,182100000.0
2009-12-07 10:08:00,1.27785,1.27785,1.2772,1.27725,110900000.0
2009-12-07 10:09:00,1.27725,1.27835,1.27725,1.27825,181900000.0
2009-12-07 10:10:00,1.27825,1.27875,1.27815,1.2786,213000000.0
2009-12-07 10:11:00,1.27855,1.27885,1.2784,1.2785,380500000.0
2009-12-07 10:12:00,1.2785,1.27875,1.2784,1.27865,269900000.0
2009-12-07 10:13:00,1.27865,1.27885,1.27835,1.2787,213400000.0
2009-12-07 10:14:00,1.2787,1.27875,1.2784,1.2787,124600000.0
2009-12-07 10:15:00,1.27875,1.2788,1.27815,1.2786,232800000.0
2009-12-07 10:16:00,1.2786,1.27885,1.27855,1.27865,172100000.0
2009-12-07 10:17:00,1.27865,1.2788,1.2784,1.27875,327800000.0
2009-12-07 10:18:00,1.27865,1.2787,1.27845,1.2786,135200000.0
2009-12-07 10:19:00,1.2784,1.27865,1.2783,1.27855,337800000.0
2009-12-07 10:20:00,1.27855,1.2787,1.2783,1.2787,333300000.0
2009-12-07 10:21:00,1.27865,1.2789,1.2782,1.27835,218200000.0
2009-12-07 10:22:00,1.27835,1.27845,1.278,1.2784,181200000.0
2009-12-07 10:23:00,1.27835,1.27835,1.27805,1.27835,114600000.0
2009-12-07 10:24:00,1.27845,1.27865,1.278,1.27865,310050000.0
2009-12-07 10:25:00,1.27855,1.27865,1.2783,1.27835,134600000.0
2009-12-07 10:26:00,1.27835,1.27875,1.27825,1.27835,151900000.0
2009-12-07 10:27:00,1.2785,1.27875,1.27835,1.27865,119100000.0
2009-12-07 10:28:00,1.27855,1.2786,1.27825,1.27845,88200000.0
2009-12-07 10:29:00,1.27845,1.27875,1.27845,1.27845,110600000.0
2009-12-07 10:30:00,1.27845,1.27925,1.2783,1.27865,310400000.0
2009-12-07 10:31:00,1.27865,1.27935,1.27855,1.27885,102800000.0
2009-12-07 10:32:00,1.27875,1.2792,1.27865,1.2788,399900000.0
2009-12-07 10:33:00,1.2788,1.27945,1.2786,1.27875,450900000.0
2009-12-07 10:34:00,1.27875,1.2793,1.27875,1.2789,406800000.0
2009-12-07 10:35:00,1.2789,1.2794,1.2787,1.279,320600000.0
2009-12-07 10:36:00,1.27915,1.27975,1.2789,1.27945,332300000.0
2009-12-07 10:37:00,1.2794,1.27975,1.27915,1.2796,402000000.0
2009-12-07 10:38:00,1.27965,1.27965,1.2783,1.279,361900000.0
2009-12-07 10:39:00,1.279,1.27925,1.27875,1.2791,439700000.0
2009-12-07 10:40:00,1.2791,1.2793,1.2787,1.27895,376500000.0
2009-12-07 10:41:00,1.27885,1.2794,1.2782,1.27835,489600000.0
2009-12-07 10:42:00,1.27835,1.27865,1.27805,1.27845,546300000.0
2009-12-07 10:43:00,1.27855,1.27865,1.27805,1.27855,526900000.0
2009-12-07 10:44:00,1.27855,1.27875,1.27815,1.27875,269200000.0
2009-12-07 10:45:00,1.27865,1.2789,1.27865,1.27875,211400000.0
2009-12-07 10:46:00,1.27875,1.27965,1.27865,1.27895,254700000.0
2009-12-07 10:47:00,1.279,1.2793,1.27895,1.2792,339300000.0
2009-12-07 10:48:00,1.2792,1.2792,1.2787,1.27915,306700000.0
2009-12-07 10:49:00,1.2792,1.2792,1.2786,1.27865,115300000.0
2009-12-07 10:50:00,1.2787,1.2788,1.27845,1.27865,122300000.0
2009-12-07 10:51:00,1.2787,1.2787,1.27825,1.27865,95800000.0
2009-12-07 10:52:00,1.27855,1.27855,1.27815,1.2785,187200000.0
2009-12-07 10:53:00,1.2785,1.2785,1.278,1.2782,121400000.0
2009-12-07 10:54:00,1.2782,1.27865,1.278,1.2784,248350000.0
2009-12-07 10:55:00,1.2784,1.2795,1.27825,1.2789,205000000.0
2009-12-07 10:56:00,1.27895,1.27915,1.27875,1.279,292400000.0
2009-12-07 10:57:00,1.27905,1.2793,1.2788,1.27895,235900000.0
2009-12-07 10:58:00,1.27905,1.27925,1.27885,1.27915,321300000.0
2009-12-07 10:59:00,1.2792,1.2793,1.2787,1.2788,307400000.0
2009-12-07 11:00:00,1.2788,1.2789,1.2783,1.2788,282300000.0
2009-12-07 11:01:00,1.2789,1.2789,1.278,1.278,521400000.0
2009-12-07 11:02:00,1.27795,1.27825,1.2778,1.2781,361400000.0
2009-12-07 11:03:00,1.2781,1.27855,1.27775,1.2779,580900000.0
2009-12-07 11:04:00,1.2779,1.27865,1.27775,1.27785,355200000.0
2009-12-07 11:05:00,1.27785,1.27825,1.27785,1.2781,175300000.0
2009-12-07 11:06:00,1.2781,1.27825,1.2778,1.27815,156600000.0
2009-12-07 11:07:00,1.27815,1.2782,1.27775,1.27815,149700000.0
2009-12-07 11:08:00,1.2781,1.2782,1.27775,1.2779,202400000.0
2009-12-07 11:09:00,1.2779,1.2781,1.27785,1.27805,215800000.0
2009-12-07 11:10:00,1.27805,1.2781,1.2778,1.27795,87100000.0
2009-12-07 11:11:00,1.27795,1.2787,1.27785,1.2785,176200000.0
2009-12-07 11:12:00,1.2785,1.2796,1.2778,1.2782,344300000.0
2009-12-07 11:13:00,1.2783,1.2784,1.27785,1.278,317600000.0
2009-12-07 11:14:00,1.2781,1.27855,1.2781,1.2785,255900000.0
2009-12-07 11:15:00,1.2785,1.27855,1.278,1.278,225600000.0
2009-12-07 11:16:00,1.278,1.27805,1.27785,1.27785,105100000.0
2009-12-07 11:17:00,1.27785,1.278,1.27785,1.27785,94000000.0
2009-12-07 11:18:00,1.27785,1.2781,1.27775,1.27795,156600000.0
2009-12-07 11:19:00,1.27795,1.2782,1.2778,1.27815,150900000.0
2009-12-07 11:20:00,1.27815,1.27815,1.27775,1.27795,116100000.0
2009-12-07 11:21:00,1.278,1.278,1.2778,1.27785,80600000.0
2009-12-07 11:22:00,1.27785,1.27785,1.27785,1.27785,72800000.0
2009-12-07 11:23:00,1.27785,1.2779,1.27775,1.27785,53400000.0
2009-12-07 11:24:00,1.27785,1.27805,1.27775,1.27785,92400000.0
2009-12-07 11:25:00,1.27785,1.2786,1.27785,1.27845,150700000.0
2009-12-07 11:26:00,1.2785,1.27865,1.2781,1.27865,108400000.0
2009-12-07 11:27:00,1.2786,1.279,1.2786,1.2788,70600000.0
2009-12-07 11:28:00,1.2788,1.279,1.27875,1.2789,82200000.0
2009-12-07 11:29:00,1.2789,1.2794,1.27875,1.27915,87000000.0
2009-12-07 11:30:00,1.27915,1.2794,1.2788,1.2794,159100000.0
2009-12-07 11:31:00,1.2794,1.27945,1.2789,1.2789,113200000.0
2009-12-07 11:32:00,1.27895,1.27945,1.2789,1.27945,157500000.0
2009-12-07 11:33:00,1.27955,1.2797,1.27945,1.2796,45200000.0
2009-12-07 11:34:00,1.2794,1.2796,1.2792,1.27935,102700000.0
2009-12-07 11:35:00,1.27935,1.27955,1.2791,1.2791,249300000.0
2009-12-07 11:36:00,1.2792,1.2794,1.27905,1.27925,192900000.0
2009-12-07 11:37:00,1.27925,1.27935,1.27895,1.27905,248700000.0
2009-12-07 11:38:00,1.279,1.2792,1.2788,1.279,101300000.0
2009-12-07 11:39:00,1.27915,1.2793,1.279,1.2791,153300000.0
2009-12-07 11:40:00,1.27905,1.27915,1.27875,1.27895,66400000.0
2009-12-07 11:41:00,1.27895,1.27905,1.2785,1.27855,40800000.0
2009-12-07 11:42:00,1.2785,1.2789,1.2785,1.27855,120000000.0
2009-12-07 11:43:00,1.27855,1.27875,1.27845,1.2786,133800000.0
2009-12-07 11:44:00,1.27865,1.27865,1.27845,1.27845,80000000.0
2009-12-07 11:45:00,1.27855,1.2787,1.27825,1.2784,298500000.0
2009-12-07 11:46:00,1.27845,1.2785,1.2783,1.27835,90700000.0
2009-12-07 11:47:00,1.2783,1.27845,1.2782,1.27835,127300000.0
2009-12-07 11:48:00,1.27835,1.27855,1.2783,1.2783,295900000.0
2009-12-07 11:49:00,1.2783,1.27835,1.2783,1.2783,54400000.0
2009-12-07 11:50:00,1.2783,1.27845,1.27815,1.27845,108200000.0
2009-12-07 11:51:00,1.27845,1.27885,1.2784,1.2787,254500000.0
2009-12-07 11:52:00,1.27865,1.2788,1.27855,1.27855,118100000.0
2009-12-07 11:53:00,1.2786,1.2787,1.27855,1.2786,41900000.0
2009-12-07 11:54:00,1.2786,1.2787,1.27845,1.27845,40400000.0
2009-12-07 11:55:00,1.27845,1.27855,1.27835,1.27835,66300000.0
2009-12-07 11:56:00,1.27845,1.27845,1.2783,1.27835,154400000.0
2009-12-07 11:57:00,1.27835,1.2788,1.27815,1.2788,126800000.0
2009-12-07 11:58:00,1.27855,1.2786,1.2781,1.27855,100800000.0
2009-12-07 11:59:00,1.27845,1.27865,1.2782,1.27855,131100000.0
2009-12-07 12:00:00,1.2786,1.2787,1.27845,1.2786,55000000.0
2009-12-07 12:01:00,1.2786,1.27875,1.2785,1.27855,40800000.0
2009-12-07 12:02:00,1.27855,1.2788,1.2784,1.2784,67600000.0
2009-12-07 12:03:00,1.2785,1.27915,1.27835,1.2789,54600000.0
2009-12-07 12:04:00,1.279,1.279,1.27855,1.27875,67200000.0
2009-12-07 12:05:00,1.27875,1.27885,1.2785,1.2787,68600000.0
2009-12-07 12:06:00,1.2787,1.2789,1.27865,1.2788,33600000.0
2009-12-07 12:07:00,1.2789,1.27905,1.2786,1.2788,53700000.0
2009-12-07 12:08:00,1.27875,1.279,1.27865,1.27885,59600000.0
2009-12-07 12:09:00,1.27895,1.2793,1.2788,1.27895,43600000.0
2009-12-07 12:10:00,1.2788,1.27935,1.2788,1.2788,67800000.0
2009-12-07 12:11:00,1.2788,1.279,1.2786,1.2789,39600000.0
2009-12-07 12:12:00,1.27905,1.2793,1.2788,1.27895,44400000.0
2009-12-07 12:13:00,1.27905,1.2793,1.2786,1.27915,100600000.0
2009-12-07 12:14:00,1.2792,1.27925,1.2787,1.27905,115400000.0
2009-12-07 12:15:00,1.27905,1.27915,1.27885,1.27885,67800000.0
2009-12-07 12:16:00,1.27885,1.279,1.2788,1.27895,50600000.0
2009-12-07 12:17:00,1.27895,1.279,1.2789,1.2789,45600000.0
2009-12-07 12:18:00,1.2789,1.27915,1.2789,1.27915,29800000.0
2009-12-07 12:19:00,1.27905,1.27905,1.2787,1.27885,48500000.0
2009-12-07 12:20:00,1.2789,1.27895,1.2788,1.27895,68800000.0
2009-12-07 12:21:00,1.27895,1.27905,1.2787,1.27885,127700000.0
2009-12-07 12:22:00,1.2788,1.27935,1.2787,1.27905,205100000.0
2009-12-07 12:23:00,1.2791,1.2794,1.27885,1.2792,98500000.0
2009-12-07 12:24:00,1.2792,1.27935,1.2787,1.2787,86800000.0
2009-12-07 12:25:00,1.27875,1.27905,1.27865,1.2789,53600000.0
2009-12-07 12:26:00,1.27895,1.27895,1.27885,1.2789,14400000.0
2009-12-07 12:27:00,1.27885,1.2789,1.27865,1.27875,98100000.0
2009-12-07 12:28:00,1.27875,1.2789,1.27875,1.27885,48400000.0
2009-12-07 12:29:00,1.27885,1.279,1.27865,1.27875,67900000.0
2009-12-07 12:30:00,1.2788,1.2789,1.2786,1.2786,159100000.0
2009-12-07 12:31:00,1.2786,1.27885,1.27825,1.27875,192300000.0
2009-12-07 12:32:00,1.27865,1.2789,1.2785,1.2788,213700000.0
2009-12-07 12:33:00,1.2788,1.27915,1.2788,1.27885,86200000.0
2009-12-07 12:34:00,1.2789,1.27905,1.2784,1.27885,109400000.0
2009-12-07 12:35:00,1.27885,1.279,1.2786,1.2789,129700000.0
2009-12-07 12:36:00,1.2789,1.27905,1.2788,1.2789,83100000.0
2009-12-07 12:37:00,1.2789,1.2792,1.2789,1.2792,71800000.0
2009-12-07 12:38:00,1.27915,1.27915,1.27855,1.2788,155900000.0
2009-12-07 12:39:00,1.27895,1.2791,1.27885,1.27885,97600000.0
2009-12-07 12:40:00,1.27885,1.27905,1.2788,1.279,81600000.0
2009-12-07 12:41:00,1.279,1.2791,1.27885,1.27895,50900000.0
2009-12-07 12:42:00,1.27895,1.279,1.2787,1.27885,104100000.0
2009-12-07 12:43:00,1.2788,1.27935,1.27855,1.2787,178500000.0
2009-12-07 12:44:00,1.2787,1.279,1.2786,1.2787,39800000.0
2009-12-07 12:45:00,1.2787,1.27905,1.27865,1.27895,86000000.0
2009-12-07 12:46:00,1.2789,1.2789,1.2784,1.2786,62700000.0
2009-12-07 12:47:00,1.2787,1.27875,1.27865,1.2787,44000000.0
2009-12-07 12:48:00,1.27885,1.279,1.27875,1.2788,93600000.0
2009-12-07 12:49:00,1.2788,1.27885,1.2786,1.27865,76000000.0
2009-12-07 12:50:00,1.27855,1.2788,1.2782,1.2788,63300000.0
2009-12-07 12:51:00,1.27885,1.279,1.27855,1.27865,123800000.0
2009-12-07 12:52:00,1.27865,1.2791,1.27865,1.279,113500000.0
2009-12-07 12:53:00,1.2789,1.279,1.27845,1.2785,84200000.0
2009-12-07 12:54:00,1.27845,1.27875,1.2784,1.27865,60400000.0
2009-12-07 12:55:00,1.2786,1.2787,1.27805,1.27865,88500000.0
2009-12-07 12:56:00,1.2786,1.2788,1.27855,1.2787,60500000.0
2009-12-07 12:57:00,1.2787,1.27885,1.27835,1.27835,28000000.0
2009-12-07 12:58:00,1.27835,1.2787,1.2783,1.2786,91600000.0
2009-12-07 12:59:00,1.27885,1.27885,1.2783,1.2783,69200000.0
2009-12-07 13:00:00,1.2784,1.27855,1.278,1.27855,132700000.0
2009-12-07 13:01:00,1.27865,1.27865,1.27855,1.2786,13100000.0
2009-12-07 13:02:00,1.27855,1.2788,1.2785,1.27865,92200000.0
2009-12-07 13:03:00,1.27865,1.279,1.27835,1.27885,278100000.0
2009-12-07 13:04:00,1.2788,1.27905,1.27875,1.27875,71100000.0
2009-12-07 13:05:00,1.2787,1.27875,1.2785,1.2787,47000000.0
2009-12-07 13:06:00,1.27875,1.27885,1.2785,1.27855,44800000.0
2009-12-07 13:07:00,1.2784,1.27855,1.27835,1.27845,45000000.0
2009-12-07 13:08:00,1.27845,1.27895,1.27845,1.2789,147200000.0
2009-12-07 13:09:00,1.2787,1.27915,1.27865,1.27905,45800000.0
2009-12-07 13:10:00,1.27905,1.2792,1.279,1.27905,41600000.0
2009-12-07 13:11:00,1.2791,1.2792,1.27875,1.2789,58800000.0
2009-12-07 13:12:00,1.2789,1.27945,1.2788,1.2793,64800000.0
2009-12-07 13:13:00,1.2794,1.2794,1.2789,1.2791,47000000.0
2009-12-07 13:14:00,1.2792,1.27935,1.2789,1.2792,66100000.0
2009-12-07 13:15:00,1.27925,1.2796,1.2789,1.2793,60500000.0
2009-12-07 13:16:00,1.2792,1.27945,1.27895,1.2794,175900000.0
2009-12-07 13:17:00,1.27935,1.2794,1.2792,1.27935,64000000.0
2009-12-07 13:18:00,1.2793,1.2795,1.27915,1.27935,205000000.0
2009-12-07 13:19:00,1.27925,1.27935,1.2789,1.279,82300000.0
2009-12-07 13:20:00,1.27905,1.27935,1.279,1.27935,104700000.0
2009-12-07 13:21:00,1.2794,1.2794,1.2791,1.27915,121300000.0
2009-12-07 13:22:00,1.27915,1.27925,1.279,1.2791,98600000.0
2009-12-07 13:23:00,1.2791,1.2794,1.27905,1.27925,133300000.0
2009-12-07 13:24:00,1.2793,1.27965,1.27925,1.2793,113100000.0
2009-12-07 13:25:00,1.2793,1.27965,1.27915,1.2794,149900000.0
2009-12-07 13:26:00,1.27945,1.27945,1.2792,1.2793,46900000.0
2009-12-07 13:27:00,1.27945,1.27985,1.27925,1.2798,135800000.0
2009-12-07 13:28:00,1.27985,1.28,1.27965,1.2799,68600000.0
2009-12-07 13:29:00,1.2798,1.28,1.27945,1.27965,75500000.0
2009-12-07 13:30:00,1.27955,1.27965,1.2794,1.2795,33100000.0
2009-12-07 13:31:00,1.2796,1.2797,1.27945,1.27955,23200000.0
2009-12-07 13:32:00,1.27945,1.2798,1.27935,1.2794,42500000.0
2009-12-07 13:33:00,1.2794,1.27965,1.2794,1.27955,35600000.0
2009-12-07 13:34:00,1.27965,1.27985,1.27965,1.27985,24500000.0
2009-12-07 13:35:00,1.27975,1.27985,1.27975,1.2798,9800000.0
2009-12-07 13:36:00,1.2797,1.2798,1.2794,1.27945,31600000.0
2009-12-07 13:37:00,1.27945,1.27955,1.27925,1.2795,35600000.0
2009-12-07 13:38:00,1.2795,1.27985,1.27945,1.2797,25400000.0
2009-12-07 13:39:00,1.27975,1.28,1.2796,1.27975,27800000.0
2009-12-07 13:40:00,1.27985,1.27995,1.2796,1.2796,17200000.0
2009-12-07 13:41:00,1.27955,1.27975,1.2794,1.27945,129500000.0
2009-12-07 13:42:00,1.2795,1.27985,1.27945,1.27985,47500000.0
2009-12-07 13:43:00,1.2797,1.27995,1.2794,1.27975,81100000.0
2009-12-07 13:44:00,1.27975,1.27975,1.27935,1.2796,10800000.0
2009-12-07 13:45:00,1.2797,1.2797,1.2793,1.2794,48500000.0
2009-12-07 13:46:00,1.2795,1.2797,1.2794,1.27945,234900000.0
2009-12-07 13:47:00,1.27945,1.2797,1.27935,1.27965,97200000.0
2009-12-07 13:48:00,1.27955,1.27995,1.27955,1.2798,93500000.0
2009-12-07 13:49:00,1.27985,1.2799,1.2795,1.2795,69800000.0
2009-12-07 13:50:00,1.2796,1.27975,1.2795,1.27975,75700000.0
2009-12-07 13:51:00,1.2797,1.27975,1.27955,1.27965,54100000.0
2009-12-07 13:52:00,1.27975,1.27985,1.2796,1.2796,23400000.0
2009-12-07 13:53:00,1.2796,1.2797,1.27955,1.2797,16800000.0
2009-12-07 13:54:00,1.2796,1.27985,1.2796,1.2796,59100000.0
2009-12-07 13:55:00,1.27955,1.27955,1.2794,1.2794,44200000.0
2009-12-07 13:56:00,1.2794,1.27955,1.2794,1.27955,56200000.0
2009-12-07 13:57:00,1.2796,1.2798,1.27945,1.27975,121800000.0
2009-12-07 13:58:00,1.2798,1.27985,1.2794,1.2794,73700000.0
2009-12-07 13:59:00,1.2795,1.2798,1.27945,1.2796,105800000.0
2009-12-07 14:00:00,1.2796,1.27975,1.2794,1.2795,260100000.0
2009-12-07 14:01:00,1.2794,1.2796,1.27925,1.27935,171200000.0
2009-12-07 14:02:00,1.2793,1.27955,1.2793,1.2794,9700000.0
2009-12-07 14:03:00,1.2794,1.2796,1.2792,1.27925,52300000.0
2009-12-07 14:04:00,1.27935,1.2794,1.27925,1.27935,43500000.0
2009-12-07 14:05:00,1.2795,1.27975,1.27915,1.2797,121600000.0
2009-12-07 14:06:00,1.27975,1.2799,1.27945,1.27955,222900000.0
2009-12-07 14:07:00,1.2797,1.2798,1.27945,1.27965,134700000.0
2009-12-07 14:08:00,1.2797,1.2798,1.2795,1.27975,69200000.0
2009-12-07 14:09:00,1.2798,1.27985,1.27955,1.27955,34100000.0
2009-12-07 14:10:00,1.2796,1.27975,1.2796,1.27965,28500000.0
2009-12-07 14:11:00,1.2797,1.27975,1.27955,1.27955,82800000.0
2009-12-07 14:12:00,1.2795,1.2797,1.27945,1.2796,113900000.0
2009-12-07 14:13:00,1.2796,1.27975,1.2794,1.27975,125800000.0
2009-12-07 14:14:00,1.2798,1.27985,1.27975,1.27975,10800000.0
2009-12-07 14:15:00,1.27985,1.27995,1.27955,1.27985,165200000.0
2009-12-07 14:16:00,1.2798,1.27995,1.2795,1.2796,65300000.0
2009-12-07 14:17:00,1.27965,1.2797,1.2794,1.27965,116400000.0
2009-12-07 14:18:00,1.27965,1.2799,1.27955,1.2797,81000000.0
2009-12-07 14:19:00,1.2797,1.2799,1.27955,1.2797,135400000.0
2009-12-07 14:20:00,1.27975,1.2799,1.2796,1.27975,32900000.0
2009-12-07 14:21:00,1.27965,1.2799,1.27955,1.27965,44000000.0
2009-12-07 14:22:00,1.2795,1.27975,1.2794,1.2797,39000000.0
2009-12-07 14:23:00,1.2798,1.27985,1.2796,1.27975,42600000.0
2009-12-07 14:24:00,1.2797,1.2798,1.2796,1.2797,28600000.0
2009-12-07 14:25:00,1.27965,1.28,1.2796,1.2799,52300000.0
2009-12-07 14:26:00,1.2798,1.27985,1.2797,1.27975,33500000.0
2009-12-07 14:27:00,1.2797,1.27985,1.2796,1.2797,52100000.0
2009-12-07 14:28:00,1.2796,1.27985,1.2796,1.27975,39900000.0
2009-12-07 14:29:00,1.2797,1.2798,1.27965,1.2798,26100000.0
2009-12-07 14:30:00,1.2797,1.2798,1.27925,1.27935,104500000.0
2009-12-07 14:31:00,1.27935,1.2794,1.2791,1.27925,40200000.0
2009-12-07 14:32:00,1.27925,1.27935,1.27915,1.2793,57100000.0
2009-12-07 14:33:00,1.2793,1.2795,1.2791,1.2795,22400000.0
2009-12-07 14:34:00,1.2795,1.2799,1.27935,1.27965,56400000.0
2009-12-07 14:35:00,1.27975,1.2798,1.27935,1.27955,35300000.0
2009-12-07 14:36:00,1.27955,1.27985,1.27935,1.27965,20400000.0
2009-12-07 14:37:00,1.27965,1.27985,1.27945,1.2798,36000000.0
2009-12-07 14:38:00,1.27975,1.27985,1.27925,1.2798,46500000.0
2009-12-07 14:39:00,1.2798,1.27985,1.2795,1.2795,45200000.0
2009-12-07 14:40:00,1.2796,1.2797,1.27945,1.27955,54200000.0
2009-12-07 14:41:00,1.27965,1.27975,1.2794,1.27955,63400000.0
2009-12-07 14:42:00,1.27955,1.27965,1.27925,1.27935,134500000.0
2009-12-07 14:43:00,1.27935,1.2795,1.2793,1.27945,50000000.0
2009-12-07 14:44:00,1.27945,1.27945,1.2792,1.27925,71600000.0
2009-12-07 14:45:00,1.27925,1.2795,1.27905,1.2793,19200000.0
2009-12-07 14:46:00,1.2793,1.27965,1.2792,1.27955,70300000.0
2009-12-07 14:47:00,1.27955,1.27975,1.2794,1.27945,73500000.0
2009-12-07 14:48:00,1.2794,1.27965,1.27925,1.27955,89200000.0
2009-12-07 14:49:00,1.2796,1.2797,1.27915,1.27935,123500000.0
2009-12-07 14:50:00,1.2794,1.27975,1.2794,1.2796,55800000.0
2009-12-07 14:51:00,1.27955,1.2799,1.27935,1.27955,86500000.0
2009-12-07 14:52:00,1.27955,1.2797,1.2794,1.2795,39400000.0
2009-12-07 14:53:00,1.27945,1.27985,1.27945,1.27975,34400000.0
2009-12-07 14:54:00,1.2797,1.27985,1.27945,1.2795,79600000.0
2009-12-07 14:55:00,1.2796,1.2797,1.27905,1.27945,115700000.0
2009-12-07 14:56:00,1.27945,1.27975,1.27935,1.27965,92800000.0
2009-12-07 14:57:00,1.27965,1.2797,1.27945,1.2796,33600000.0
2009-12-07 14:58:00,1.2796,1.2801,1.27955,1.28,122100000.0
2009-12-07 14:59:00,1.28,1.28,1.2797,1.2799,108300000.0
2009-12-07 15:00:00,1.28005,1.28005,1.27935,1.2797,290600000.0
2009-12-07 15:01:00,1.2796,1.2796,1.27935,1.27945,140400000.0
2009-12-07 15:02:00,1.2795,1.2797,1.2794,1.27965,78300000.0
2009-12-07 15:03:00,1.27965,1.28,1.2796,1.28,50300000.0
2009-12-07 15:04:00,1.2801,1.2801,1.28,1.2801,47700000.0
2009-12-07 15:05:00,1.2801,1.2801,1.2798,1.28005,206300000.0
2009-12-07 15:06:00,1.27995,1.28015,1.27975,1.2798,305800000.0
2009-12-07 15:07:00,1.2799,1.28005,1.27985,1.28005,304100000.0
2009-12-07 15:08:00,1.28005,1.28005,1.2796,1.27965,203800000.0
2009-12-07 15:09:00,1.2797,1.27985,1.27935,1.2795,116000000.0
2009-12-07 15:10:00,1.27955,1.27955,1.2793,1.27955,44100000.0
2009-12-07 15:11:00,1.2795,1.2798,1.2794,1.27945,117700000.0
2009-12-07 15:12:00,1.27945,1.2796,1.27935,1.27935,136800000.0
2009-12-07 15:13:00,1.27945,1.27975,1.2793,1.27955,64100000.0
2009-12-07 15:14:00,1.2796,1.27985,1.2795,1.2798,237500000.0
2009-12-07 15:15:00,1.2798,1.28,1.27975,1.2798,189500000.0
2009-12-07 15:16:00,1.2798,1.2802,1.2797,1.2802,424600000.0
2009-12-07 15:17:00,1.2802,1.28025,1.27995,1.28005,284000000.0
2009-12-07 15:18:00,1.28005,1.28025,1.27995,1.2801,403400000.0
2009-12-07 15:19:00,1.28015,1.2802,1.2798,1.2801,501400000.0
2009-12-07 15:20:00,1.2801,1.28025,1.28005,1.2802,275400000.0
2009-12-07 15:21:00,1.2802,1.28025,1.27975,1.2799,465300000.0
2009-12-07 15:22:00,1.27995,1.28005,1.27965,1.27965,372900000.0
2009-12-07 15:23:00,1.2797,1.2799,1.27945,1.27955,138700000.0
2009-12-07 15:24:00,1.2797,1.28,1.2797,1.27985,303800000.0
2009-12-07 15:25:00,1.27985,1.28,1.27965,1.2797,387600000.0
2009-12-07 15:26:00,1.2797,1.27985,1.27965,1.27975,612300000.0
2009-12-07 15:27:00,1.27975,1.28,1.2797,1.28,690900000.0
2009-12-07 15:28:00,1.28,1.28,1.2797,1.2799,255600000.0
2009-12-07 15:29:00,1.2799,1.28005,1.2799,1.28,216000000.0
2009-12-07 15:30:00,1.28,1.28035,1.2799,1.28025,317400000.0
2009-12-07 15:31:00,1.28035,1.2804,1.28005,1.2803,148500000.0
2009-12-07 15:32:00,1.28045,1.2806,1.28025,1.28055,77100000.0
2009-12-07 15:33:00,1.28055,1.28065,1.27985,1.2799,195400000.0
2009-12-07 15:34:00,1.2798,1.2803,1.2798,1.28005,160200000.0
2009-12-07 15:35:00,1.28005,1.2803,1.27975,1.27985,207800000.0
2009-12-07 15:36:00,1.27985,1.27985,1.27975,1.27975,84600000.0
2009-12-07 15:37:00,1.27975,1.2804,1.2797,1.28015,136400000.0
2009-12-07 15:38:00,1.2802,1.2809,1.2801,1.2807,114300000.0
2009-12-07 15:39:00,1.2807,1.2809,1.28035,1.28075,255700000.0
2009-12-07 15:40:00,1.2808,1.2811,1.28075,1.2809,98600000.0
2009-12-07 15:41:00,1.28095,1.281,1.2805,1.28055,81000000.0
2009-12-07 15:42:00,1.28055,1.2806,1.28025,1.28025,17000000.0
2009-12-07 15:43:00,1.28025,1.2804,1.2801,1.28035,66800000.0
2009-12-07 15:44:00,1.28025,1.28045,1.28005,1.2802,137700000.0
2009-12-07 15:45:00,1.2802,1.28075,1.2802,1.2807,225400000.0
2009-12-07 15:46:00,1.2807,1.2811,1.2807,1.2811,123300000.0
2009-12-07 15:47:00,1.2811,1.2811,1.28065,1.28075,330200000.0
2009-12-07 15:48:00,1.2808,1.2809,1.2803,1.28065,359700000.0
2009-12-07 15:49:00,1.2807,1.28085,1.2805,1.28065,311100000.0
2009-12-07 15:50:00,1.2807,1.28085,1.2804,1.2804,99400000.0
2009-12-07 15:51:00,1.28045,1.2809,1.2804,1.28055,230300000.0
2009-12-07 15:52:00,1.2805,1.2805,1.28015,1.28035,81000000.0
2009-12-07 15:53:00,1.28035,1.28095,1.28035,1.28085,165200000.0
2009-12-07 15:54:00,1.28085,1.281,1.28055,1.28065,152800000.0
2009-12-07 15:55:00,1.2806,1.28075,1.2805,1.28075,121300000.0
2009-12-07 15:56:00,1.2807,1.2808,1.28035,1.2804,50000000.0
2009-12-07 15:57:00,1.28035,1.28075,1.28035,1.28055,90100000.0
2009-12-07 15:58:00,1.28055,1.2807,1.28035,1.28045,113300000.0
2009-12-07 15:59:00,1.28045,1.28055,1.28,1.2802,131800000.0
2009-12-07 16:00:00,1.2803,1.28045,1.28015,1.2802,62200000.0
2009-12-07 16:01:00,1.2803,1.28035,1.28005,1.28015,222400000.0
2009-12-07 16:02:00,1.28015,1.2805,1.28015,1.28025,138000000.0
2009-12-07 16:03:00,1.28015,1.2805,1.27995,1.2803,352600000.0
2009-12-07 16:04:00,1.2803,1.2805,1.28005,1.2805,253400000.0
2009-12-07 16:05:00,1.2805,1.28075,1.2802,1.28055,380400000.0
2009-12-07 16:06:00,1.2806,1.2806,1.2801,1.28025,283000000.0
2009-12-07 16:07:00,1.2804,1.28065,1.2803,1.28035,187600000.0
2009-12-07 16:08:00,1.28035,1.28075,1.2801,1.2803,251800000.0
2009-12-07 16:09:00,1.28025,1.28045,1.2801,1.2803,287200000.0
2009-12-07 16:10:00,1.2803,1.28065,1.2802,1.28035,233800000.0
2009-12-07 16:11:00,1.28035,1.28065,1.2803,1.2805,125800000.0
2009-12-07 16:12:00,1.28065,1.2807,1.2801,1.2802,335000000.0
2009-12-07 16:13:00,1.2802,1.2804,1.28015,1.28025,202000000.0
2009-12-07 16:14:00,1.2802,1.2803,1.28005,1.2802,48800000.0
2009-12-07 16:15:00,1.2802,1.2803,1.28,1.28015,139800000.0
2009-12-07 16:16:00,1.2801,1.281,1.28005,1.28035,330800000.0
2009-12-07 16:17:00,1.28035,1.28065,1.28035,1.28045,287400000.0
2009-12-07 16:18:00,1.2805,1.2807,1.2802,1.28035,225800000.0
2009-12-07 16:19:00,1.28035,1.2806,1.2801,1.28045,110400000.0
2009-12-07 16:20:00,1.28045,1.28055,1.2803,1.28045,215800000.0
2009-12-07 16:21:00,1.28045,1.2806,1.2803,1.2804,156400000.0
2009-12-07 16:22:00,1.28035,1.28095,1.28035,1.2808,174200000.0
2009-12-07 16:23:00,1.2809,1.2811,1.28075,1.281,96200000.0
2009-12-07 16:24:00,1.2808,1.28105,1.28065,1.2809,204400000.0
2009-12-07 16:25:00,1.28095,1.28105,1.28045,1.28055,281400000.0
2009-12-07 16:26:00,1.28055,1.2807,1.2804,1.28045,266800000.0
2009-12-07 16:27:00,1.2805,1.2808,1.2805,1.28065,231200000.0
2009-12-07 16:28:00,1.2807,1.2809,1.2805,1.2807,297200000.0
2009-12-07 16:29:00,1.2807,1.28085,1.28055,1.28055,437400000.0
2009-12-07 16:30:00,1.28055,1.28085,1.2805,1.28055,479000000.0
2009-12-07 16:31:00,1.28055,1.28095,1.2805,1.28095,462800000.0
2009-12-07 16:32:00,1.281,1.28115,1.28045,1.2806,438400000.0
2009-12-07 16:33:00,1.2806,1.28085,1.28045,1.2807,181600000.0
2009-12-07 16:34:00,1.2807,1.2808,1.2805,1.28065,195600000.0
2009-12-07 16:35:00,1.28065,1.28085,1.28045,1.2806,233000000.0
2009-12-07 16:36:00,1.2806,1.28075,1.2805,1.28065,195800000.0
2009-12-07 16:37:00,1.28065,1.2808,1.28055,1.2806,208400000.0
2009-12-07 16:38:00,1.2806,1.2809,1.28035,1.2804,418400000.0
2009-12-07 16:39:00,1.2804,1.28095,1.28025,1.28045,415600000.0
2009-12-07 16:40:00,1.28035,1.28065,1.28015,1.28035,455800000.0
2009-12-07 16:41:00,1.28035,1.28075,1.28035,1.2805,301200000.0
2009-12-07 16:42:00,1.2804,1.2807,1.28025,1.28025,346600000.0
2009-12-07 16:43:00,1.2803,1.2805,1.28015,1.28035,241800000.0
2009-12-07 16:44:00,1.2804,1.2806,1.28025,1.28035,205600000.0
2009-12-07 16:45:00,1.28045,1.28065,1.2803,1.28045,369600000.0
2009-12-07 16:46:00,1.28055,1.2809,1.28045,1.2806,346400000.0
2009-12-07 16:47:00,1.28065,1.281,1.28045,1.2809,186000000.0
2009-12-07 16:48:00,1.2808,1.28105,1.2806,1.28065,175400000.0
2009-12-07 16:49:00,1.28065,1.2809,1.2806,1.28085,178200000.0
2009-12-07 16:50:00,1.2808,1.281,1.28045,1.28045,220800000.0
2009-12-07 16:51:00,1.28055,1.2811,1.2803,1.2808,245800000.0
2009-12-07 16:52:00,1.2809,1.2812,1.2806,1.2811,364000000.0
2009-12-07 16:53:00,1.2811,1.2812,1.2803,1.2805,301000000.0
2009-12-07 16:54:00,1.28055,1.28115,1.28035,1.28035,371200000.0
2009-12-07 16:55:00,1.2804,1.28065,1.2802,1.2804,239000000.0
2009-12-07 16:56:00,1.2804,1.2807,1.28035,1.28045,229200000.0
2009-12-07 16:57:00,1.2805,1.28065,1.2803,1.28055,165800000.0
2009-12-07 16:58:00,1.2806,1.28075,1.2805,1.28065,76300000.0
2009-12-07 16:59:00,1.2807,1.28075,1.28035,1.28065,222400000.0
2009-12-07 17:00:00,1.28055,1.28075,1.28025,1.28055,298400000.0
2009-12-07 17:01:00,1.28055,1.2808,1.2804,1.2804,261400000.0
2009-12-07 17:02:00,1.28045,1.2808,1.2804,1.2807,273100000.0
2009-12-07 17:03:00,1.2807,1.2809,1.2805,1.28065,325800000.0
2009-12-07 17:04:00,1.28065,1.2808,1.2803,1.2804,429700000.0
2009-12-07 17:05:00,1.2803,1.2804,1.27995,1.28035,261300000.0
2009-12-07 17:06:00,1.28035,1.2804,1.28,1.28025,324100000.0
2009-12-07 17:07:00,1.28025,1.2805,1.2798,1.28005,274600000.0
2009-12-07 17:08:00,1.28015,1.2803,1.27995,1.2801,208200000.0
2009-12-07 17:09:00,1.2801,1.28045,1.27985,1.2804,292100000.0
2009-12-07 17:10:00,1.2804,1.28075,1.28015,1.2803,218700000.0
2009-12-07 17:11:00,1.28025,1.2804,1.2802,1.2802,173000000.0
2009-12-07 17:12:00,1.2802,1.2805,1.28005,1.28035,106700000.0
2009-12-07 17:13:00,1.28045,1.28055,1.28005,1.28025,148200000.0
2009-12-07 17:14:00,1.28025,1.2806,1.2799,1.28005,220200000.0
2009-12-07 17:15:00,1.28005,1.28045,1.2799,1.2804,161300000.0
2009-12-07 17:16:00,1.28035,1.28065,1.28015,1.28035,544800000.0
2009-12-07 17:17:00,1.2803,1.28075,1.28025,1.2804,122200000.0
2009-12-07 17:18:00,1.2804,1.28065,1.28015,1.28025,181400000.0
2009-12-07 17:19:00,1.2803,1.2806,1.27995,1.28035,225000000.0
2009-12-07 17:20:00,1.2804,1.28045,1.2801,1.28025,288000000.0
2009-12-07 17:21:00,1.2803,1.28055,1.28,1.2804,140400000.0
2009-12-07 17:22:00,1.2803,1.2805,1.28,1.28005,263600000.0
2009-12-07 17:23:00,1.28015,1.28025,1.27995,1.27995,215200000.0
2009-12-07 17:24:00,1.27995,1.2801,1.2799,1.28005,312000000.0
2009-12-07 17:25:00,1.28015,1.28015,1.2796,1.27965,354200000.0
2009-12-07 17:26:00,1.2797,1.2802,1.27965,1.2802,186600000.0
2009-12-07 17:27:00,1.28025,1.28055,1.28005,1.2805,228600000.0
2009-12-07 17:28:00,1.28025,1.2808,1.28025,1.2807,207600000.0
2009-12-07 17:29:00,1.28075,1.28085,1.28025,1.28065,296600000.0
2009-12-07 17:30:00,1.2805,1.2809,1.2804,1.28055,183400000.0
2009-12-07 17:31:00,1.2806,1.28075,1.2802,1.2802,267200000.0
2009-12-07 17:32:00,1.28025,1.2808,1.2802,1.2803,172000000.0
2009-12-07 17:33:00,1.28045,1.2806,1.28025,1.2804,153200000.0
2009-12-07 17:34:00,1.2804,1.28075,1.2803,1.2806,201600000.0
2009-12-07 17:35:00,1.2806,1.2808,1.2805,1.2807,276800000.0
2009-12-07 17:36:00,1.2807,1.28105,1.28035,1.2805,384400000.0
2009-12-07 17:37:00,1.2804,1.28065,1.2802,1.28035,354200000.0
2009-12-07 17:38:00,1.28045,1.28045,1.28025,1.2804,144400000.0
2009-12-07 17:39:00,1.2805,1.2805,1.28005,1.28005,323400000.0
2009-12-07 17:40:00,1.2801,1.2803,1.2798,1.28025,379600000.0
2009-12-07 17:41:00,1.2802,1.2805,1.2799,1.2802,242200000.0
2009-12-07 17:42:00,1.2802,1.2805,1.27995,1.2803,404200000.0
2009-12-07 17:43:00,1.2804,1.28065,1.2801,1.2802,457400000.0
2009-12-07 17:44:00,1.2802,1.28045,1.28005,1.28045,266200000.0
2009-12-07 17:45:00,1.2803,1.2805,1.28,1.2803,379000000.0
2009-12-07 17:46:00,1.28025,1.2805,1.28015,1.2803,277400000.0
2009-12-07 17:47:00,1.28025,1.2805,1.2798,1.2799,202200000.0
2009-12-07 17:48:00,1.27985,1.28035,1.2797,1.28005,198000000.0
2009-12-07 17:49:00,1.28005,1.2804,1.27985,1.27995,173000000.0
2009-12-07 17:50:00,1.27985,1.2803,1.27985,1.28,244200000.0
2009-12-07 17:51:00,1.28005,1.2805,1.28,1.28035,148000000.0
2009-12-07 17:52:00,1.2803,1.2806,1.2802,1.2805,102600000.0
2009-12-07 17:53:00,1.2806,1.28085,1.28035,1.28065,156000000.0
2009-12-07 17:54:00,1.28045,1.28045,1.28,1.28045,291200000.0
2009-12-07 17:55:00,1.28045,1.28065,1.28015,1.2802,117200000.0
2009-12-07 17:56:00,1.2802,1.28025,1.27985,1.28025,209000000.0
2009-12-07 17:57:00,1.2803,1.2807,1.2801,1.2804,121000000.0
2009-12-07 17:58:00,1.28045,1.28065,1.28025,1.28025,209600000.0
2009-12-07 17:59:00,1.28025,1.28045,1.28005,1.28045,479000000.0
2009-12-07 18:00:00,1.2806,1.2806,1.2801,1.28025,251200000.0
2009-12-07 18:01:00,1.28025,1.2804,1.27995,1.2804,278800000.0
2009-12-07 18:02:00,1.2804,1.2806,1.2801,1.28045,134400000.0
2009-12-07 18:03:00,1.2805,1.28055,1.2802,1.2803,126800000.0
2009-12-07 18:04:00,1.2803,1.2806,1.2802,1.28045,177400000.0
2009-12-07 18:05:00,1.28025,1.2805,1.2801,1.28035,268000000.0
2009-12-07 18:06:00,1.28035,1.28045,1.28015,1.2803,141200000.0
2009-12-07 18:07:00,1.2803,1.2804,1.2801,1.2801,216400000.0
2009-12-07 18:08:00,1.2802,1.28025,1.27995,1.28,98800000.0
2009-12-07 18:09:00,1.28,1.28025,1.27995,1.2802,341400000.0
2009-12-07 18:10:00,1.2801,1.28055,1.28005,1.2804,208400000.0
2009-12-07 18:11:00,1.2805,1.2805,1.28005,1.28005,331200000.0
2009-12-07 18:12:00,1.28005,1.2803,1.28,1.2803,108600000.0
2009-12-07 18:13:00,1.2803,1.2804,1.2801,1.2802,249200000.0
2009-12-07 18:14:00,1.2802,1.28035,1.2799,1.28005,367200000.0
2009-12-07 18:15:00,1.28015,1.28085,1.28005,1.28075,498200000.0
2009-12-07 18:16:00,1.2807,1.28075,1.2802,1.28045,367200000.0
2009-12-07 18:17:00,1.2804,1.28065,1.28015,1.28015,187600000.0
2009-12-07 18:18:00,1.28015,1.28045,1.28015,1.2803,392400000.0
2009-12-07 18:19:00,1.28025,1.28035,1.28005,1.2802,266600000.0
2009-12-07 18:20:00,1.28035,1.28055,1.28015,1.28035,228600000.0
2009-12-07 18:21:00,1.28035,1.28055,1.28015,1.2802,221400000.0
2009-12-07 18:22:00,1.2803,1.2806,1.28,1.2801,326800000.0
2009-12-07 18:23:00,1.2801,1.28065,1.28,1.28015,259000000.0
2009-12-07 18:24:00,1.28015,1.2804,1.2801,1.28025,190800000.0
2009-12-07 18:25:00,1.28025,1.28095,1.28005,1.2804,401200000.0
2009-12-07 18:26:00,1.2803,1.28065,1.2803,1.28065,170600000.0
2009-12-07 18:27:00,1.28075,1.2808,1.28045,1.28075,133000000.0
2009-12-07 18:28:00,1.28065,1.28095,1.28055,1.2807,65600000.0
2009-12-07 18:29:00,1.28085,1.28105,1.28045,1.28065,155000000.0
2009-12-07 18:30:00,1.28055,1.28095,1.28055,1.2808,98600000.0
2009-12-07 18:31:00,1.2808,1.28105,1.28045,1.2807,182000000.0
2009-12-07 18:32:00,1.2808,1.28095,1.28035,1.28065,123600000.0
2009-12-07 18:33:00,1.2807,1.2807,1.2804,1.2806,57400000.0
2009-12-07 18:34:00,1.2806,1.28075,1.2804,1.2805,112600000.0
2009-12-07 18:35:00,1.2805,1.28065,1.2804,1.2806,237200000.0
2009-12-07 18:36:00,1.2806,1.2806,1.28015,1.2802,127800000.0
2009-12-07 18:37:00,1.2802,1.2807,1.2801,1.2804,118200000.0
2009-12-07 18:38:00,1.2804,1.2805,1.27985,1.27995,86000000.0
2009-12-07 18:39:00,1.2799,1.28015,1.27975,1.27995,58800000.0
2009-12-07 18:40:00,1.28,1.28015,1.27985,1.28,254000000.0
2009-12-07 18:41:00,1.2801,1.2802,1.27985,1.27995,99200000.0
2009-12-07 18:42:00,1.27995,1.2803,1.27995,1.28015,88800000.0
2009-12-07 18:43:00,1.2803,1.2803,1.28,1.2803,35200000.0
2009-12-07 18:44:00,1.28045,1.28075,1.27995,1.2801,89000000.0
2009-12-07 18:45:00,1.2802,1.2804,1.27995,1.2804,145400000.0
2009-12-07 18:46:00,1.2804,1.28065,1.2803,1.2805,76000000.0
2009-12-07 18:47:00,1.2806,1.28065,1.28045,1.28055,64800000.0
2009-12-07 18:48:00,1.28045,1.28055,1.2801,1.28025,59800000.0
2009-12-07 18:49:00,1.2802,1.28035,1.28005,1.2802,88400000.0
2009-12-07 18:50:00,1.28025,1.28035,1.2801,1.28025,147600000.0
2009-12-07 18:51:00,1.28025,1.2807,1.2802,1.2803,197800000.0
2009-12-07 18:52:00,1.28035,1.28065,1.2803,1.28035,281800000.0
2009-12-07 18:53:00,1.2803,1.28045,1.2801,1.2803,316800000.0
2009-12-07 18:54:00,1.28025,1.2805,1.2801,1.2804,193200000.0
2009-12-07 18:55:00,1.2802,1.28055,1.28,1.28005,169600000.0
2009-12-07 18:56:00,1.28005,1.28045,1.28,1.28045,194800000.0
2009-12-07 18:57:00,1.28045,1.2805,1.28015,1.2804,327400000.0
2009-12-07 18:58:00,1.2805,1.2807,1.2803,1.2807,223400000.0
2009-12-07 18:59:00,1.2807,1.2807,1.2801,1.2803,233200000.0
2009-12-07 19:00:00,1.2803,1.2804,1.2801,1.2802,166200000.0
2009-12-07 19:01:00,1.28025,1.2804,1.2801,1.28015,45600000.0
2009-12-07 19:02:00,1.28015,1.2803,1.28,1.2801,37200000.0
2009-12-07 19:03:00,1.2801,1.28045,1.28005,1.2803,65800000.0
2009-12-07 19:04:00,1.28025,1.2804,1.28015,1.2802,47400000.0
2009-12-07 19:05:00,1.28025,1.2806,1.28015,1.28015,72800000.0
2009-12-07 19:06:00,1.28015,1.2805,1.28,1.2805,19400000.0
2009-12-07 19:07:00,1.2806,1.28065,1.28025,1.2804,46000000.0
2009-12-07 19:08:00,1.2801,1.2803,1.28,1.28,13600000.0
2009-12-07 19:09:00,1.28015,1.28035,1.28,1.2801,32800000.0
2009-12-07 19:10:00,1.27995,1.28025,1.27995,1.28025,24400000.0
2009-12-07 19:11:00,1.28025,1.2805,1.2801,1.2804,33600000.0
2009-12-07 19:12:00,1.28045,1.28055,1.28045,1.2805,13200000.0
2009-12-07 19:13:00,1.28045,1.2806,1.2802,1.2802,49200000.0
2009-12-07 19:14:00,1.2804,1.2804,1.28025,1.28035,8000000.0
2009-12-07 19:15:00,1.28045,1.28045,1.28015,1.28035,17200000.0
2009-12-07 19:16:00,1.28035,1.28035,1.28005,1.28015,24200000.0
2009-12-07 19:17:00,1.28025,1.28025,1.28005,1.2801,36800000.0
2009-12-07 19:18:00,1.28015,1.2803,1.28005,1.28025,37400000.0
2009-12-07 19:19:00,1.2803,1.2804,1.28005,1.28025,55600000.0
2009-12-07 19:20:00,1.28015,1.2805,1.28015,1.28025,28000000.0
2009-12-07 19:21:00,1.28035,1.28045,1.28005,1.2803,33800000.0
2009-12-07 19:22:00,1.2805,1.2805,1.2802,1.2802,43600000.0
2009-12-07 19:23:00,1.28025,1.28025,1.28005,1.28005,15600000.0
2009-12-07 19:24:00,1.27995,1.28005,1.2796,1.28005,52000000.0
2009-12-07 19:25:00,1.28015,1.28015,1.2795,1.2796,93700000.0
2009-12-07 19:26:00,1.27965,1.2799,1.27965,1.27975,29200000.0
2009-12-07 19:27:00,1.2797,1.2802,1.2796,1.28005,36000000.0
2009-12-07 19:28:00,1.28005,1.2802,1.27995,1.27995,15200000.0
2009-12-07 19:29:00,1.28,1.28,1.27975,1.27985,11200000.0
2009-12-07 19:30:00,1.28,1.28045,1.2798,1.2803,97000000.0
2009-12-07 19:31:00,1.2803,1.2807,1.2802,1.28025,56900000.0
2009-12-07 19:32:00,1.2803,1.2803,1.2801,1.28015,28000000.0
2009-12-07 19:33:00,1.28005,1.2806,1.27985,1.2799,87800000.0
2009-12-07 19:34:00,1.2797,1.28075,1.2797,1.2803,131400000.0
2009-12-07 19:35:00,1.2802,1.2803,1.27985,1.2801,68700000.0
2009-12-07 19:36:00,1.2801,1.2804,1.2786,1.27885,118600000.0
2009-12-07 19:37:00,1.27885,1.2797,1.27855,1.2794,114410000.0
2009-12-07 19:38:00,1.2794,1.28035,1.27905,1.27905,131900000.0
2009-12-07 19:39:00,1.2791,1.27985,1.27875,1.27985,103500000.0
2009-12-07 19:40:00,1.27975,1.28035,1.27945,1.2803,146400000.0
2009-12-07 19:41:00,1.2801,1.2805,1.28,1.28005,79000000.0
2009-12-07 19:42:00,1.27975,1.27995,1.2794,1.27955,98200000.0
2009-12-07 19:43:00,1.2797,1.2797,1.2792,1.27955,49200000.0
2009-12-07 19:44:00,1.27955,1.2798,1.279,1.2798,89200000.0
2009-12-07 19:45:00,1.2796,1.2802,1.27915,1.27925,188600000.0
2009-12-07 19:46:00,1.27925,1.2797,1.27905,1.2792,144500000.0
2009-12-07 19:47:00,1.2792,1.27965,1.27885,1.27945,130200000.0
2009-12-07 19:48:00,1.27945,1.28015,1.27865,1.2791,177600000.0
2009-12-07 19:49:00,1.2792,1.27965,1.27905,1.27925,99800000.0
2009-12-07 19:50:00,1.27925,1.27995,1.27885,1.27925,77000000.0
2009-12-07 19:51:00,1.2792,1.27965,1.27895,1.27905,93600000.0
2009-12-07 19:52:00,1.27905,1.27975,1.27895,1.27935,127200000.0
2009-12-07 19:53:00,1.2793,1.27975,1.2791,1.27965,125800000.0
2009-12-07 19:54:00,1.2798,1.27985,1.27935,1.2795,127400000.0
2009-12-07 19:55:00,1.27925,1.2793,1.27855,1.27865,85810000.0
2009-12-07 19:56:00,1.27865,1.279,1.2786,1.27865,80000000.0
2009-12-07 19:57:00,1.27865,1.27895,1.27865,1.2788,74800000.0
2009-12-07 19:58:00,1.27885,1.27925,1.27865,1.2792,93200000.0
2009-12-07 19:59:00,1.27915,1.2796,1.2786,1.279,141400000.0
2009-12-07 20:00:00,1.27875,1.27905,1.27875,1.27905,49200000.0
2009-12-07 20:01:00,1.27865,1.27905,1.27865,1.2788,51200000.0
2009-12-07 20:02:00,1.2789,1.279,1.2786,1.2788,56400000.0
2009-12-07 20:03:00,1.2789,1.279,1.2786,1.27875,65000000.0
2009-12-07 20:04:00,1.2786,1.27875,1.2786,1.27865,46000000.0
2009-12-07 20:05:00,1.27865,1.27935,1.27865,1.27885,110800000.0
2009-12-07 20:06:00,1.27875,1.2792,1.2787,1.27885,57600000.0
2009-12-07 20:07:00,1.27885,1.27885,1.27865,1.27875,46000000.0
2009-12-07 20:08:00,1.27865,1.27885,1.27865,1.27885,13200000.0
2009-12-07 20:09:00,1.27895,1.27895,1.27875,1.27885,16800000.0
2009-12-07 20:10:00,1.27875,1.279,1.27875,1.27885,16000000.0
2009-12-07 20:11:00,1.27885,1.279,1.27855,1.27865,33000000.0
2009-12-07 20:12:00,1.27865,1.27875,1.27865,1.27865,26600000.0
2009-12-07 20:13:00,1.27865,1.27875,1.27865,1.27865,18400000.0
2009-12-07 20:14:00,1.27875,1.27905,1.27865,1.279,63000000.0
2009-12-07 20:15:00,1.27885,1.2789,1.27855,1.27875,96490000.0
2009-12-07 20:16:00,1.27875,1.27915,1.27855,1.2786,104349999.0
2009-12-07 20:17:00,1.2786,1.27875,1.27855,1.27855,425080000.0
2009-12-07 20:18:00,1.27855,1.2791,1.27855,1.27855,186840000.0
2009-12-07 20:19:00,1.27855,1.2788,1.27855,1.27855,333240000.0
2009-12-07 20:20:00,1.27855,1.2789,1.27855,1.2786,225700000.0
2009-12-07 20:21:00,1.2786,1.2786,1.27855,1.27855,343720000.0
2009-12-07 20:22:00,1.27855,1.2789,1.27855,1.27855,498590000.0
2009-12-07 20:23:00,1.27855,1.2786,1.27855,1.2786,129850000.0
2009-12-07 20:24:00,1.2786,1.27895,1.27855,1.2786,175050000.0
2009-12-07 20:25:00,1.2786,1.2789,1.27855,1.27855,174730000.0
2009-12-07 20:26:00,1.27855,1.2786,1.27855,1.27855,382450000.0
2009-12-07 20:27:00,1.27855,1.2794,1.27855,1.2788,194210000.0
2009-12-07 20:28:00,1.2787,1.2793,1.2787,1.27895,57200000.0
2009-12-07 20:29:00,1.2789,1.2791,1.27855,1.2788,90220000.0
2009-12-07 20:30:00,1.2787,1.27885,1.27855,1.2788,42400000.0
2009-12-07 20:31:00,1.2788,1.2791,1.2786,1.27875,76400000.0
2009-12-07 20:32:00,1.27875,1.27905,1.2787,1.27905,70800000.0
2009-12-07 20:33:00,1.2788,1.2793,1.27865,1.27865,23800000.0
2009-12-07 20:34:00,1.27875,1.27895,1.2786,1.27865,42400000.0
2009-12-07 20:35:00,1.27865,1.27895,1.27855,1.27885,114100000.0
2009-12-07 20:36:00,1.27895,1.27955,1.2788,1.2791,49400000.0
2009-12-07 20:37:00,1.2791,1.27955,1.2789,1.2793,78000000.0
2009-12-07 20:38:00,1.27915,1.27945,1.2791,1.2794,44400000.0
2009-12-07 20:39:00,1.2792,1.2794,1.27905,1.27905,21600000.0
2009-12-07 20:40:00,1.27915,1.2792,1.27905,1.27905,7200000.0
2009-12-07 20:41:00,1.27915,1.2793,1.27895,1.27895,10800000.0
2009-12-07 20:42:00,1.279,1.279,1.2789,1.2789,16400000.0
2009-12-07 20:43:00,1.2789,1.2789,1.2788,1.2789,8400000.0
2009-12-07 20:44:00,1.27885,1.27885,1.27875,1.27875,6800000.0
2009-12-07 20:45:00,1.27885,1.27935,1.2787,1.2793,57600000.0
2009-12-07 20:46:00,1.2792,1.27945,1.2792,1.2793,23600000.0
2009-12-07 20:47:00,1.27915,1.2795,1.2788,1.2789,27600000.0
2009-12-07 20:48:00,1.2789,1.2792,1.2788,1.279,35000000.0
2009-12-07 20:49:00,1.279,1.2798,1.279,1.2795,102800000.0
2009-12-07 20:50:00,1.2796,1.2796,1.27905,1.27935,61700000.0
2009-12-07 20:51:00,1.2792,1.27925,1.27855,1.27895,44810000.0
2009-12-07 20:52:00,1.27905,1.27905,1.2786,1.2787,55400000.0
2009-12-07 20:53:00,1.2787,1.27905,1.2787,1.27905,66200000.0
2009-12-07 20:54:00,1.27885,1.27945,1.27885,1.27905,83400000.0
2009-12-07 20:55:00,1.27885,1.27925,1.2788,1.279,81000000.0
2009-12-07 20:56:00,1.27905,1.2797,1.27865,1.2797,95600000.0
2009-12-07 20:57:00,1.27955,1.2797,1.2791,1.2793,36800000.0
2009-12-07 20:58:00,1.27945,1.2795,1.279,1.279,48400000.0
2009-12-07 20:59:00,1.27905,1.27915,1.2788,1.279,63800000.0
2009-12-07 21:00:00,1.2788,1.27895,1.27855,1.2787,30800000.0
2009-12-07 21:01:00,1.2788,1.27895,1.2788,1.27885,17000000.0
2009-12-07 21:02:00,1.27885,1.2793,1.2786,1.27925,39400000.0
2009-12-07 21:03:00,1.27925,1.27925,1.27855,1.27865,21620000.0
2009-12-07 21:04:00,1.27875,1.27875,1.27855,1.27865,10400000.0
2009-12-07 21:05:00,1.27855,1.2789,1.27855,1.2788,22830000.0
2009-12-07 21:06:00,1.27885,1.27905,1.27875,1.27905,38400000.0
2009-12-07 21:07:00,1.27905,1.27935,1.2789,1.2793,53400000.0
2009-12-07 21:08:00,1.279,1.27905,1.27865,1.2789,53200000.0
2009-12-07 21:09:00,1.27895,1.27975,1.2788,1.27975,30100000.0
2009-12-07 21:10:00,1.27975,1.27975,1.27915,1.27915,29400000.0
2009-12-07 21:11:00,1.2791,1.27935,1.27895,1.2792,43200000.0
2009-12-07 21:12:00,1.27925,1.27925,1.27905,1.27905,17600000.0
2009-12-07 21:13:00,1.27905,1.27925,1.27895,1.2791,44200000.0
2009-12-07 21:14:00,1.27905,1.27935,1.27885,1.2791,27200000.0
2009-12-07 21:15:00,1.27925,1.2794,1.279,1.2792,90200000.0
2009-12-07 21:16:00,1.2793,1.2802,1.2792,1.27985,113400000.0
2009-12-07 21:17:00,1.27975,1.27985,1.27885,1.2789,50000000.0
2009-12-07 21:18:00,1.2789,1.2792,1.2787,1.27905,53800000.0
2009-12-07 21:19:00,1.2791,1.2791,1.2789,1.27895,25200000.0
2009-12-07 21:20:00,1.27895,1.27925,1.27895,1.279,27600000.0
2009-12-07 21:21:00,1.2789,1.27905,1.2788,1.27905,31400000.0
2009-12-07 21:22:00,1.2791,1.27965,1.27905,1.27955,53200000.0
2009-12-07 21:23:00,1.2795,1.2796,1.2793,1.2795,43600000.0
2009-12-07 21:24:00,1.27985,1.27995,1.2795,1.27955,50400000.0
2009-12-07 21:25:00,1.27975,1.2799,1.27935,1.2796,70800000.0
2009-12-07 21:26:00,1.27965,1.2808,1.27965,1.28045,72600000.0
2009-12-07 21:27:00,1.2806,1.2807,1.2802,1.2802,24000000.0
2009-12-07 21:28:00,1.28045,1.2809,1.28015,1.2806,47400000.0
2009-12-07 21:29:00,1.28075,1.28085,1.2804,1.2804,20400000.0
2009-12-07 21:30:00,1.28025,1.28075,1.2802,1.28025,59200000.0
2009-12-07 21:31:00,1.28025,1.28035,1.28005,1.28005,66400000.0
2009-12-07 21:32:00,1.2801,1.28025,1.28,1.2802,28000000.0
2009-12-07 21:33:00,1.28015,1.28045,1.28015,1.28045,15600000.0
2009-12-07 21:34:00,1.2803,1.2804,1.28015,1.2804,7200000.0
2009-12-07 21:35:00,1.2803,1.2805,1.28,1.2804,80000000.0
2009-12-07 21:36:00,1.2802,1.2806,1.28015,1.28015,33800000.0
2009-12-07 21:37:00,1.28015,1.28015,1.28005,1.2801,21400000.0
2009-12-07 21:38:00,1.2801,1.2806,1.28,1.28025,37600000.0
2009-12-07 21:39:00,1.28,1.28,1.2797,1.2797,28400000.0
2009-12-07 21:40:00,1.27975,1.27985,1.2794,1.2796,56400000.0
2009-12-07 21:41:00,1.2795,1.27985,1.2793,1.27935,37600000.0
2009-12-07 21:42:00,1.27955,1.27975,1.2792,1.27935,87600000.0
2009-12-07 21:43:00,1.27935,1.2795,1.2793,1.2794,33000000.0
2009-12-07 21:44:00,1.2795,1.28025,1.27935,1.27995,64800000.0
2009-12-07 21:45:00,1.2801,1.2803,1.27975,1.28025,70200000.0
2009-12-07 21:46:00,1.2804,1.2804,1.27905,1.27975,122000000.0
2009-12-07 21:47:00,1.27995,1.28025,1.27945,1.2797,81000000.0
2009-12-07 21:48:00,1.27975,1.28025,1.27975,1.2798,38800000.0
2009-12-07 21:49:00,1.27995,1.2802,1.2795,1.2797,58800000.0
2009-12-07 21:50:00,1.27965,1.2799,1.2793,1.27935,40600000.0
2009-12-07 21:51:00,1.2794,1.27985,1.27895,1.27985,85400000.0
2009-12-07 21:52:00,1.27985,1.27985,1.27955,1.2796,24800000.0
2009-12-07 21:53:00,1.27985,1.28,1.2795,1.2796,47400000.0
2009-12-07 21:54:00,1.2795,1.2796,1.27935,1.27945,61000000.0
2009-12-07 21:55:00,1.27945,1.2795,1.2793,1.27935,30800000.0
2009-12-07 21:56:00,1.27945,1.2799,1.27945,1.2796,41200000.0
2009-12-07 21:57:00,1.2796,1.2796,1.2792,1.2793,30800000.0
2009-12-07 21:58:00,1.2792,1.27935,1.2792,1.27935,21200000.0
2009-12-07 21:59:00,1.27915,1.2794,1.27905,1.27925,48200000.0
2009-12-07 22:00:00,1.2791,1.2796,1.27855,1.27915,85000000.0
2009-12-07 22:01:00,1.2792,1.27925,1.27895,1.2791,40400000.0
2009-12-07 22:02:00,1.2791,1.27915,1.27895,1.2791,24600000.0
2009-12-07 22:03:00,1.2791,1.27935,1.279,1.27935,18200000.0
2009-12-07 22:04:00,1.27945,1.27955,1.27875,1.2791,44400000.0
2009-12-07 22:05:00,1.2791,1.27915,1.2789,1.27905,30200000.0
2009-12-07 22:06:00,1.27905,1.27915,1.2788,1.2791,46200000.0
2009-12-07 22:07:00,1.2791,1.27925,1.27895,1.279,36400000.0
2009-12-07 22:08:00,1.27895,1.2793,1.27895,1.2791,42600000.0
2009-12-07 22:09:00,1.2791,1.27995,1.27905,1.27995,69200000.0
2009-12-07 22:10:00,1.2797,1.27985,1.2793,1.27955,54400000.0
2009-12-07 22:11:00,1.27935,1.27945,1.27915,1.27915,30000000.0
2009-12-07 22:12:00,1.27915,1.27925,1.27915,1.27915,10400000.0
2009-12-07 22:13:00,1.27915,1.27925,1.27905,1.27915,49000000.0
2009-12-07 22:14:00,1.27915,1.2793,1.27915,1.27925,22600000.0
2009-12-07 22:15:00,1.2792,1.27935,1.2791,1.2792,25200000.0
2009-12-07 22:16:00,1.2792,1.2793,1.2791,1.2791,17800000.0
2009-12-07 22:17:00,1.2792,1.2795,1.2792,1.27935,37600000.0
2009-12-07 22:18:00,1.27935,1.27955,1.27915,1.27945,36000000.0
2009-12-07 22:19:00,1.2793,1.2795,1.2792,1.2792,33600000.0
2009-12-07 22:20:00,1.27915,1.27945,1.27905,1.27935,72800000.0
2009-12-07 22:21:00,1.2794,1.2794,1.27915,1.27925,31800000.0
2009-12-07 22:22:00,1.2792,1.2795,1.27915,1.2795,18600000.0
2009-12-07 22:23:00,1.27925,1.27945,1.27915,1.2793,23600000.0
2009-12-07 22:24:00,1.2793,1.2797,1.27915,1.27915,37400000.0
2009-12-07 22:25:00,1.27925,1.27935,1.27895,1.27925,54500000.0
2009-12-07 22:26:00,1.2791,1.27925,1.2791,1.27915,29600000.0
2009-12-07 22:27:00,1.2792,1.2794,1.279,1.2793,27400000.0
2009-12-07 22:28:00,1.2793,1.2797,1.27915,1.2794,51200000.0
2009-12-07 22:29:00,1.2793,1.27945,1.2791,1.2791,30600000.0
2009-12-07 22:30:00,1.2792,1.2795,1.27915,1.27945,66600000.0
2009-12-07 22:31:00,1.27945,1.27955,1.279,1.2792,52400000.0
2009-12-07 22:32:00,1.2792,1.27965,1.2792,1.2796,49200000.0
2009-12-07 22:33:00,1.2797,1.27985,1.2794,1.27965,62000000.0
2009-12-07 22:34:00,1.2798,1.2798,1.2792,1.27945,95800000.0
2009-12-07 22:35:00,1.27945,1.2795,1.2792,1.2793,49500000.0
2009-12-07 22:36:00,1.2793,1.2793,1.27925,1.27925,11000000.0
2009-12-07 22:37:00,1.27965,1.27965,1.2793,1.2794,72400000.0
2009-12-07 22:38:00,1.27945,1.27955,1.27915,1.27925,60600000.0
2009-12-07 22:39:00,1.27925,1.2793,1.27925,1.27925,16000000.0
2009-12-07 22:40:00,1.27925,1.2794,1.27925,1.27935,13000000.0
2009-12-07 22:41:00,1.2794,1.27955,1.27915,1.2793,32600000.0
2009-12-07 22:42:00,1.2794,1.2794,1.2793,1.2793,9600000.0
2009-12-07 22:43:00,1.2794,1.2796,1.27935,1.2795,60400000.0
2009-12-07 22:44:00,1.27935,1.2795,1.27915,1.2795,58600000.0
2009-12-07 22:45:00,1.2796,1.2796,1.2791,1.27925,46600000.0
2009-12-07 22:46:00,1.27925,1.27925,1.27895,1.27895,27800000.0
2009-12-07 22:47:00,1.27895,1.2794,1.27895,1.27905,64600000.0
2009-12-07 22:48:00,1.27905,1.2791,1.2789,1.2789,35200000.0
2009-12-07 22:49:00,1.27895,1.27905,1.27895,1.279,14000000.0
2009-12-07 22:50:00,1.279,1.2791,1.279,1.2791,19600000.0
2009-12-07 22:51:00,1.279,1.2792,1.27885,1.27885,23200000.0
2009-12-07 22:52:00,1.2789,1.27915,1.2788,1.2791,29400000.0
2009-12-07 22:53:00,1.2791,1.27945,1.2791,1.2793,24200000.0
2009-12-07 22:54:00,1.2792,1.2793,1.27895,1.279,27600000.0
2009-12-07 22:55:00,1.27905,1.2793,1.27905,1.27915,16400000.0
2009-12-07 22:56:00,1.2792,1.2792,1.279,1.27905,13000000.0
2009-12-07 22:57:00,1.27905,1.27925,1.2789,1.2791,44500000.0
2009-12-07 22:58:00,1.2791,1.27925,1.27895,1.27925,24400000.0
2009-12-07 22:59:00,1.2792,1.2792,1.27905,1.27915,16000000.0
2009-12-07 23:00:00,1.27915,1.2795,1.27915,1.2795,5000000.0
2009-12-07 23:01:00,1.2795,1.2795,1.2795,1.2795,10000000.0
2009-12-07 23:02:00,1.2795,1.27955,1.2793,1.2795,29900000.0
2009-12-07 23:03:00,1.2795,1.27955,1.2794,1.27955,26000000.0
2009-12-07 23:04:00,1.27955,1.27955,1.27945,1.27955,6000000.0
2009-12-07 23:05:00,1.27955,1.27965,1.2792,1.27955,35600000.0
2009-12-07 23:06:00,1.27955,1.27965,1.27955,1.27965,10000000.0
2009-12-07 23:07:00,1.27965,1.27965,1.27935,1.27945,10000000.0
2009-12-07 23:08:00,1.27945,1.27945,1.2794,1.2794,8000000.0
2009-12-07 23:09:00,1.2794,1.27955,1.2794,1.27955,9400000.0
2009-12-07 23:10:00,1.27955,1.27955,1.27925,1.2794,18000000.0
2009-12-07 23:11:00,1.27945,1.27945,1.27925,1.27945,11600000.0
2009-12-07 23:12:00,1.27945,1.27945,1.2793,1.2794,6000000.0
2009-12-07 23:13:00,1.2793,1.2795,1.27925,1.27925,9800000.0
2009-12-07 23:14:00,1.27935,1.27935,1.27935,1.27935,2000000.0
2009-12-07 23:15:00,1.27935,1.2794,1.27935,1.2794,11600000.0
2009-12-07 23:16:00,1.27935,1.2797,1.27935,1.2794,24600000.0
2009-12-07 23:17:00,1.2796,1.2798,1.2794,1.27955,28600000.0
2009-12-07 23:18:00,1.2796,1.2798,1.27935,1.2796,60600000.0
2009-12-07 23:19:00,1.2798,1.28,1.27945,1.27985,79800000.0
2009-12-07 23:20:00,1.27923,1.27949,1.27923,1.27946,86000000.0
2009-12-07 23:21:00,1.27985,1.27985,1.27985,1.27985,4800000.0
2009-12-07 23:22:00,1.27985,1.27995,1.2798,1.27985,22400000.0
2009-12-07 23:23:00,1.27985,1.27985,1.27985,1.27985,1600000.0
2009-12-07 23:24:00,1.27985,1.27995,1.27985,1.2799,8000000.0
2009-12-07 23:25:00,1.28,1.28,1.28,1.28,6400000.0
2009-12-07 23:26:00,1.2801,1.28015,1.27995,1.28,16000000.0
2009-12-07 23:27:00,1.28,1.28,1.27985,1.27985,6400000.0
2009-12-07 23:28:00,1.27917,1.2795,1.27917,1.27922,43600000.0
2009-12-07 23:29:00,1.27965,1.27965,1.27945,1.2795,5000000.0
2009-12-07 23:30:00,1.2795,1.27965,1.2795,1.27965,10400000.0
2009-12-07 23:31:00,1.27965,1.27965,1.27935,1.2796,14000000.0
2009-12-07 23:32:00,1.2797,1.27975,1.2797,1.27975,19200000.0
2009-12-07 23:33:00,1.27955,1.27975,1.27955,1.27955,16000000.0
2009-12-07 23:34:00,1.27935,1.2794,1.279,1.279,36400000.0
2009-12-07 23:35:00,1.27905,1.27905,1.2788,1.279,9600000.0
2009-12-07 23:36:00,1.27905,1.27945,1.27885,1.2793,33600000.0
2009-12-07 23:37:00,1.2793,1.27955,1.2793,1.27945,14400000.0
2009-12-07 23:38:00,1.27945,1.27945,1.27925,1.2793,8000000.0
2009-12-07 23:39:00,1.2793,1.2794,1.27925,1.2793,8000000.0
2009-12-07 23:40:00,1.2793,1.2793,1.2793,1.2793,3200000.0
2009-12-07 23:41:00,1.2793,1.27955,1.27905,1.2793,36800000.0
2009-12-07 23:42:00,1.2793,1.2794,1.27875,1.2794,22800000.0
2009-12-07 23:43:00,1.2794,1.27955,1.27935,1.2794,19200000.0
2009-12-07 23:44:00,1.2795,1.2795,1.27935,1.27935,4800000.0
2009-12-07 23:45:00,1.2794,1.2796,1.27905,1.2794,22400000.0
2009-12-07 23:46:00,1.27945,1.27955,1.27945,1.27955,8000000.0
2009-12-07 23:47:00,1.2796,1.27975,1.27955,1.27955,9600000.0
2009-12-07 23:48:00,1.2796,1.2796,1.27935,1.27935,3200000.0
2009-12-07 23:49:00,1.2794,1.2794,1.2792,1.27935,14400000.0
2009-12-07 23:50:00,1.2794,1.2794,1.2794,1.2794,3200000.0
2009-12-07 23:51:00,1.27885,1.2791,1.2788,1.2789,11200000.0
2009-12-07 23:52:00,1.2796,1.27985,1.27885,1.27885,16400000.0
2009-12-07 23:53:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-07 23:54:00,1.2788,1.2788,1.2788,1.2788,1600000.0
2009-12-07 23:55:00,1.2788,1.2788,1.2788,1.2788,3200000.0
2009-12-07 23:56:00,1.27856,1.27856,1.27836,1.27836,5600000.0
2009-12-07 23:57:00,1.2789,1.27895,1.27855,1.27855,124230000.0
2009-12-07 23:58:00,1.27855,1.2793,1.27855,1.2793,311350000.0
2009-12-07 23:59:00,1.27925,1.27925,1.2787,1.27875,10800000.0
2009-12-08 00:00:00,1.27872,1.27901,1.27816,1.27855,84700000.0
2009-12-08 00:01:00,1.27855,1.27913,1.27855,1.27913,24100000.0
2009-12-08 00:02:00,1.27935,1.27935,1.27925,1.27925,3600000.0
2009-12-08 00:03:00,1.27935,1.27965,1.27925,1.27965,15500000.0
2009-12-08 00:04:00,1.27985,1.27985,1.2788,1.27965,31700000.0
2009-12-08 00:05:00,1.2796,1.2798,1.2796,1.27965,10800000.0
2009-12-08 00:06:00,1.2797,1.27995,1.2797,1.27995,12000000.0
2009-12-08 00:07:00,1.27995,1.27995,1.27945,1.2795,21000000.0
2009-12-08 00:08:00,1.27955,1.27955,1.2787,1.279,45600000.0
2009-12-08 00:09:00,1.2791,1.27935,1.2791,1.27925,9600000.0
2009-12-08 00:10:00,1.27925,1.27925,1.2787,1.27885,13200000.0
2009-12-08 00:11:00,1.27885,1.27895,1.2788,1.27885,25400000.0
2009-12-08 00:12:00,1.27885,1.27885,1.27885,1.27885,6000000.0
2009-12-08 00:13:00,1.27885,1.27895,1.27885,1.27885,37600000.0
2009-12-08 00:14:00,1.27885,1.27885,1.27885,1.27885,16000000.0
2009-12-08 00:15:00,1.27885,1.27885,1.27885,1.27885,15000000.0
2009-12-08 00:16:00,1.27885,1.27885,1.27885,1.27885,8000000.0
2009-12-08 00:17:00,1.27885,1.27935,1.2787,1.27885,10600000.0
2009-12-08 00:18:00,1.27885,1.27915,1.2787,1.2787,17500000.0
2009-12-08 00:19:00,1.27885,1.27885,1.27885,1.27885,3000000.0
2009-12-08 00:20:00,1.27885,1.27885,1.27885,1.27885,11000000.0
2009-12-08 00:21:00,1.27885,1.27885,1.27885,1.27885,11000000.0
2009-12-08 00:22:00,1.27885,1.27885,1.27885,1.27885,11000000.0
2009-12-08 00:23:00,1.27885,1.27885,1.27885,1.27885,5000000.0
2009-12-08 00:24:00,1.27885,1.27885,1.27855,1.27855,136580000.0
2009-12-08 00:25:00,1.27855,1.27855,1.27855,1.27855,296240000.0
2009-12-08 00:26:00,1.27855,1.27855,1.27855,1.27855,347760000.0
2009-12-08 00:27:00,1.27855,1.27855,1.27855,1.27855,144770000.0
2009-12-08 00:28:00,1.27855,1.27855,1.27855,1.27855,136030000.0
2009-12-08 00:29:00,1.27855,1.27855,1.27855,1.27855,136030000.0
2009-12-08 00:30:00,1.27855,1.27855,1.27825,1.27825,24470000.0
2009-12-08 00:31:00,1.27825,1.27845,1.27825,1.27845,14400000.0
2009-12-08 00:32:00,1.27845,1.2787,1.27845,1.2787,7200000.0
2009-12-08 00:33:00,1.2785,1.27855,1.2785,1.27855,2400000.0
2009-12-08 00:34:00,1.2786,1.27865,1.27855,1.27855,4800000.0
2009-12-08 00:35:00,1.2781,1.27811,1.27794,1.27794,61300000.0
2009-12-08 00:36:00,1.2786,1.2786,1.27825,1.2783,8500000.0
2009-12-08 00:37:00,1.27825,1.27825,1.27825,1.27825,7600000.0
2009-12-08 00:38:00,1.27835,1.27835,1.2783,1.2783,2400000.0
2009-12-08 00:39:00,1.2784,1.27855,1.2783,1.27835,8400000.0
2009-12-08 00:40:00,1.27818,1.27833,1.27805,1.27833,61200000.0
2009-12-08 00:41:00,1.2784,1.27845,1.2783,1.27835,7000000.0
2009-12-08 00:42:00,1.27825,1.27835,1.27825,1.27825,11600000.0
2009-12-08 00:43:00,1.27825,1.2784,1.27825,1.27835,11800000.0
2009-12-08 00:44:00,1.27825,1.2783,1.27825,1.27825,16000000.0
2009-12-08 00:45:00,1.27825,1.2783,1.27825,1.2783,2200000.0
2009-12-08 00:46:00,1.27825,1.2788,1.2782,1.27835,32000000.0
2009-12-08 00:47:00,1.2785,1.2785,1.27815,1.27825,8400000.0
2009-12-08 00:48:00,1.27825,1.27825,1.27825,1.27825,8000000.0
2009-12-08 00:49:00,1.2785,1.2785,1.27815,1.27825,18600000.0
2009-12-08 00:50:00,1.2785,1.2785,1.27815,1.27825,3200000.0
2009-12-08 00:51:00,1.27825,1.27825,1.27815,1.27825,7000000.0
2009-12-08 00:52:00,1.27825,1.27845,1.27815,1.27825,17200000.0
2009-12-08 00:53:00,1.27825,1.27825,1.27825,1.27825,13000000.0
2009-12-08 00:54:00,1.27825,1.27825,1.27825,1.27825,8000000.0
2009-12-08 00:55:00,1.27825,1.2788,1.27815,1.27835,27800000.0
2009-12-08 00:56:00,1.27855,1.279,1.2781,1.27815,41400000.0
2009-12-08 00:57:00,1.27815,1.27815,1.27705,1.27765,54000000.0
2009-12-08 00:58:00,1.27765,1.2778,1.27765,1.2778,11000000.0
2009-12-08 00:59:00,1.27785,1.27805,1.27755,1.27805,33000000.0
2009-12-08 01:00:00,1.27815,1.27875,1.27795,1.27815,36500000.0
2009-12-08 01:01:00,1.27825,1.27865,1.27825,1.27865,10100000.0
2009-12-08 01:02:00,1.27865,1.2788,1.27865,1.27875,15100000.0
2009-12-08 01:03:00,1.27875,1.27885,1.27875,1.27885,28500000.0
2009-12-08 01:04:00,1.27885,1.27905,1.27885,1.27905,11500000.0
2009-12-08 01:05:00,1.27905,1.27905,1.27905,1.27905,14000000.0
2009-12-08 01:06:00,1.27905,1.27915,1.27905,1.27915,17200000.0
2009-12-08 01:07:00,1.27915,1.27915,1.27915,1.27915,7000000.0
2009-12-08 01:08:00,1.27915,1.27915,1.27915,1.27915,3000000.0
2009-12-08 01:09:00,1.27915,1.27915,1.2783,1.27855,8800000.0
2009-12-08 01:10:00,1.2786,1.27885,1.2786,1.27885,10200000.0
2009-12-08 01:11:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-08 01:12:00,1.27885,1.27885,1.27885,1.27885,3000000.0
2009-12-08 01:13:00,1.27885,1.27885,1.27885,1.27885,6000000.0
2009-12-08 01:14:00,1.27885,1.27905,1.27885,1.27905,9200000.0
2009-12-08 01:15:00,1.27915,1.27915,1.27915,1.27915,4200000.0
2009-12-08 01:16:00,1.27915,1.27915,1.27915,1.27915,8000000.0
2009-12-08 01:17:00,1.27915,1.27915,1.27915,1.27915,9000000.0
2009-12-08 01:18:00,1.27915,1.27915,1.27915,1.27915,9000000.0
2009-12-08 01:19:00,1.27915,1.27915,1.27915,1.27915,2000000.0
2009-12-08 01:20:00,1.27915,1.27915,1.27885,1.27915,7000000.0
2009-12-08 01:21:00,1.27915,1.27915,1.27875,1.279,36500000.0
2009-12-08 01:22:00,1.27915,1.27915,1.27875,1.27915,62400000.0
2009-12-08 01:23:00,1.2791,1.2794,1.279,1.2794,11800000.0
2009-12-08 01:24:00,1.27955,1.27955,1.27955,1.27955,1000000.0
2009-12-08 01:25:00,1.27876,1.27902,1.27844,1.27869,264400000.0
2009-12-08 01:26:00,1.27885,1.27905,1.27885,1.27905,2400000.0
2009-12-08 01:27:00,1.279,1.27915,1.27895,1.27915,8200000.0
2009-12-08 01:28:00,1.2792,1.2792,1.27915,1.27915,2200000.0
2009-12-08 01:29:00,1.27915,1.27915,1.27915,1.27915,2000000.0
2009-12-08 01:30:00,1.27915,1.27945,1.27915,1.27935,22700000.0
2009-12-08 01:31:00,1.27935,1.2795,1.27935,1.2795,2000000.0
2009-12-08 01:32:00,1.27876,1.27894,1.27868,1.27879,46000000.0
2009-12-08 01:33:00,1.27824,1.27882,1.27817,1.27876,16400000.0
2009-12-08 01:34:00,1.27955,1.27955,1.27955,1.27955,5000000.0
2009-12-08 01:35:00,1.27955,1.27955,1.27955,1.27955,5000000.0
2009-12-08 01:36:00,1.27874,1.27889,1.27849,1.27889,43600000.0
2009-12-08 01:37:00,1.2789,1.27894,1.27854,1.27887,54400000.0
2009-12-08 01:38:00,1.27955,1.27955,1.2788,1.27905,14700000.0
2009-12-08 01:39:00,1.27905,1.27915,1.27905,1.27915,5200000.0
2009-12-08 01:40:00,1.27925,1.27925,1.27925,1.27925,7000000.0
2009-12-08 01:41:00,1.2789,1.27955,1.2789,1.27955,16700000.0
2009-12-08 01:42:00,1.2783,1.27918,1.2783,1.27875,101000000.0
2009-12-08 01:43:00,1.27955,1.27955,1.2789,1.2789,5500000.0
2009-12-08 01:44:00,1.27872,1.27903,1.27859,1.27896,24400000.0
2009-12-08 01:45:00,1.27823,1.27886,1.27803,1.27886,24600000.0
2009-12-08 01:46:00,1.27873,1.27904,1.27858,1.27858,64600000.0
2009-12-08 01:47:00,1.27877,1.27896,1.27858,1.27858,80400000.0
2009-12-08 01:48:00,1.27925,1.27925,1.27925,1.27925,2000000.0
2009-12-08 01:49:00,1.27925,1.27935,1.27925,1.27935,2400000.0
2009-12-08 01:50:00,1.27935,1.27945,1.27925,1.27935,8400000.0
2009-12-08 01:51:00,1.2793,1.2795,1.279,1.2791,32800000.0
2009-12-08 01:52:00,1.2789,1.2792,1.2787,1.2791,23200000.0
2009-12-08 01:53:00,1.27905,1.27925,1.2788,1.2788,30800000.0
2009-12-08 01:54:00,1.2786,1.27875,1.27855,1.27875,10800000.0
2009-12-08 01:55:00,1.2788,1.2788,1.27875,1.2788,6400000.0
2009-12-08 01:56:00,1.27885,1.27935,1.27885,1.27925,41600000.0
2009-12-08 01:57:00,1.27925,1.27955,1.27905,1.2791,61200000.0
2009-12-08 01:58:00,1.279,1.279,1.2789,1.2789,14000000.0
2009-12-08 01:59:00,1.2788,1.2792,1.2788,1.2789,359900000.0
2009-12-08 02:00:00,1.27895,1.2791,1.2787,1.27875,136800000.0
2009-12-08 02:01:00,1.27875,1.27885,1.27855,1.27885,31600000.0
2009-12-08 02:02:00,1.27885,1.2793,1.27875,1.27925,132400000.0
2009-12-08 02:03:00,1.27935,1.27935,1.2791,1.2791,78800000.0
2009-12-08 02:04:00,1.2791,1.27925,1.2791,1.27925,38400000.0
2009-12-08 02:05:00,1.27925,1.27925,1.2791,1.2792,57600000.0
2009-12-08 02:06:00,1.27925,1.27925,1.2788,1.279,176600000.0
2009-12-08 02:07:00,1.27935,1.27935,1.27895,1.27895,168100000.0
2009-12-08 02:08:00,1.27895,1.27945,1.27895,1.27925,45600000.0
2009-12-08 02:09:00,1.27935,1.27935,1.27925,1.27925,12800000.0
2009-12-08 02:10:00,1.2799,1.28,1.27915,1.27915,92600000.0
2009-12-08 02:11:00,1.27905,1.27905,1.2786,1.27895,186400000.0
2009-12-08 02:12:00,1.27905,1.2793,1.27895,1.27915,95800000.0
2009-12-08 02:13:00,1.27925,1.27955,1.27925,1.2793,56400000.0
2009-12-08 02:14:00,1.2793,1.27955,1.2793,1.27945,24800000.0
2009-12-08 02:15:00,1.27955,1.27965,1.27935,1.27935,17200000.0
2009-12-08 02:16:00,1.27935,1.27945,1.2785,1.27925,224700000.0
2009-12-08 02:17:00,1.2793,1.2798,1.2793,1.27945,100300000.0
2009-12-08 02:18:00,1.27935,1.27945,1.27925,1.27945,13600000.0
2009-12-08 02:19:00,1.27955,1.27965,1.27945,1.27965,12800000.0
2009-12-08 02:20:00,1.27955,1.27975,1.27955,1.27965,11200000.0
2009-12-08 02:21:00,1.27975,1.27985,1.27905,1.27935,166800000.0
2009-12-08 02:22:00,1.2793,1.27945,1.27915,1.27945,50800000.0
2009-12-08 02:23:00,1.27935,1.27935,1.27915,1.27935,22400000.0
2009-12-08 02:24:00,1.27915,1.2792,1.2789,1.27895,27600000.0
2009-12-08 02:25:00,1.27905,1.27915,1.27905,1.27905,34400000.0
2009-12-08 02:26:00,1.27915,1.27915,1.27905,1.27915,12800000.0
2009-12-08 02:27:00,1.2791,1.2791,1.27885,1.27905,42000000.0
2009-12-08 02:28:00,1.27895,1.27915,1.27865,1.27875,53500000.0
2009-12-08 02:29:00,1.2788,1.27905,1.27875,1.27895,24000000.0
2009-12-08 02:30:00,1.2789,1.27895,1.2783,1.2789,88400000.0
2009-12-08 02:31:00,1.27885,1.27915,1.2785,1.27875,112000000.0
2009-12-08 02:32:00,1.27875,1.27905,1.27835,1.27875,84800000.0
2009-12-08 02:33:00,1.27865,1.27905,1.27865,1.27885,32000000.0
2009-12-08 02:34:00,1.27885,1.27905,1.278,1.278,229200000.0
2009-12-08 02:35:00,1.27805,1.27865,1.2779,1.27865,106000000.0
2009-12-08 02:36:00,1.2782,1.27835,1.27805,1.27835,31600000.0
2009-12-08 02:37:00,1.27845,1.27855,1.27805,1.27805,38000000.0
2009-12-08 02:38:00,1.278,1.27805,1.27795,1.27805,37200000.0
2009-12-08 02:39:00,1.27815,1.27825,1.2779,1.27805,87400000.0
2009-12-08 02:40:00,1.27835,1.27855,1.2779,1.27795,59200000.0
2009-12-08 02:41:00,1.27795,1.27875,1.27785,1.27855,107000000.0
2009-12-08 02:42:00,1.27845,1.27855,1.27825,1.27835,59200000.0
2009-12-08 02:43:00,1.27835,1.27865,1.27835,1.27835,46400000.0
2009-12-08 02:44:00,1.27835,1.27835,1.2781,1.27815,44800000.0
2009-12-08 02:45:00,1.27815,1.27815,1.27795,1.27795,40200000.0
2009-12-08 02:46:00,1.27795,1.2785,1.2779,1.27835,105200000.0
2009-12-08 02:47:00,1.27835,1.27835,1.2778,1.27795,81000001.0
2009-12-08 02:48:00,1.27795,1.27805,1.27795,1.27805,18400000.0
2009-12-08 02:49:00,1.27805,1.27825,1.27795,1.27825,36800000.0
2009-12-08 02:50:00,1.27815,1.27825,1.27805,1.27815,54400000.0
2009-12-08 02:51:00,1.27815,1.27825,1.27815,1.27815,33600000.0
2009-12-08 02:52:00,1.27815,1.27825,1.27795,1.27815,46400000.0
2009-12-08 02:53:00,1.27825,1.27825,1.27795,1.27815,91600000.0
2009-12-08 02:54:00,1.27805,1.27815,1.2779,1.27795,48600000.0
2009-12-08 02:55:00,1.27795,1.27825,1.27795,1.27795,80600000.0
2009-12-08 02:56:00,1.27795,1.27805,1.27795,1.27795,54600000.0
2009-12-08 02:57:00,1.27805,1.27805,1.27795,1.27795,20200000.0
2009-12-08 02:58:00,1.27795,1.27825,1.27785,1.27795,73600000.0
2009-12-08 02:59:00,1.27795,1.27805,1.27795,1.27795,82800000.0
2009-12-08 03:00:00,1.27795,1.27795,1.27795,1.27795,32400000.0
2009-12-08 03:01:00,1.27795,1.27855,1.27795,1.27835,91400000.0
2009-12-08 03:02:00,1.27835,1.27865,1.278,1.27805,76800000.0
2009-12-08 03:03:00,1.27805,1.27815,1.27795,1.27815,83000000.0
2009-12-08 03:04:00,1.27825,1.27855,1.27815,1.27835,77200000.0
2009-12-08 03:05:00,1.2783,1.2783,1.2779,1.27815,346600001.0
2009-12-08 03:06:00,1.27815,1.27825,1.27815,1.27825,88000000.0
2009-12-08 03:07:00,1.27825,1.2785,1.2781,1.27815,121200000.0
2009-12-08 03:08:00,1.27815,1.2782,1.27795,1.27795,131800000.0
2009-12-08 03:09:00,1.27795,1.27795,1.27795,1.27795,12800000.0
2009-12-08 03:10:00,1.27795,1.27845,1.27795,1.27845,227800000.0
2009-12-08 03:11:00,1.27845,1.2787,1.27805,1.27825,263200000.0
2009-12-08 03:12:00,1.27835,1.2785,1.27795,1.278,162800000.0
2009-12-08 03:13:00,1.27805,1.2781,1.2779,1.27795,250600000.0
2009-12-08 03:14:00,1.278,1.27815,1.27795,1.27795,97400000.0
2009-12-08 03:15:00,1.27795,1.27795,1.27795,1.27795,24400000.0
2009-12-08 03:16:00,1.27795,1.2781,1.2779,1.27795,123200000.0
2009-12-08 03:17:00,1.27795,1.27795,1.27785,1.27785,30400000.0
2009-12-08 03:18:00,1.27785,1.27795,1.2778,1.27785,27400000.0
2009-12-08 03:19:00,1.27785,1.278,1.27785,1.27795,62800000.0
2009-12-08 03:20:00,1.27785,1.27815,1.27785,1.27805,33700000.0
2009-12-08 03:21:00,1.27815,1.27825,1.27795,1.27815,48800000.0
2009-12-08 03:22:00,1.27825,1.27825,1.27795,1.27815,31200000.0
2009-12-08 03:23:00,1.2781,1.27825,1.27795,1.278,56400000.0
2009-12-08 03:24:00,1.27805,1.27815,1.2778,1.27795,62500000.0
2009-12-08 03:25:00,1.27795,1.27825,1.27785,1.2782,35600000.0
2009-12-08 03:26:00,1.27815,1.27825,1.27815,1.27825,27600000.0
2009-12-08 03:27:00,1.27815,1.27845,1.27795,1.2784,50400000.0
2009-12-08 03:28:00,1.2784,1.2784,1.2783,1.2783,24800000.0
2009-12-08 03:29:00,1.2784,1.2784,1.27795,1.27805,228800000.0
2009-12-08 03:30:00,1.27805,1.27835,1.2778,1.27785,177400000.0
2009-12-08 03:31:00,1.2778,1.27795,1.2778,1.27785,46800000.0
2009-12-08 03:32:00,1.27785,1.27795,1.27785,1.27785,42200000.0
2009-12-08 03:33:00,1.27785,1.27785,1.27785,1.27785,11800000.0
2009-12-08 03:34:00,1.27785,1.27785,1.27785,1.27785,13000000.0
2009-12-08 03:35:00,1.27785,1.27785,1.27775,1.27785,17000000.0
2009-12-08 03:36:00,1.27785,1.27805,1.27785,1.27785,91900000.0
2009-12-08 03:37:00,1.27785,1.278,1.27775,1.27785,33800000.0
2009-12-08 03:38:00,1.27785,1.2781,1.2778,1.27785,69200000.0
2009-12-08 03:39:00,1.27785,1.27795,1.27785,1.27785,28100000.0
2009-12-08 03:40:00,1.27785,1.2779,1.27785,1.27785,27100000.0
2009-12-08 03:41:00,1.27785,1.2782,1.27785,1.27815,37700000.0
2009-12-08 03:42:00,1.2782,1.2782,1.27795,1.27805,38800000.0
2009-12-08 03:43:00,1.27805,1.27815,1.27805,1.27815,24800000.0
2009-12-08 03:44:00,1.27815,1.27815,1.2778,1.278,79200000.0
2009-12-08 03:45:00,1.27795,1.27795,1.27785,1.27785,33400000.0
2009-12-08 03:46:00,1.27785,1.27805,1.27785,1.27805,89500000.0
2009-12-08 03:47:00,1.27795,1.2787,1.27785,1.27835,58900000.0
2009-12-08 03:48:00,1.27845,1.27845,1.27835,1.27835,16400000.0
2009-12-08 03:49:00,1.27835,1.27845,1.27825,1.27835,20800000.0
2009-12-08 03:50:00,1.27835,1.27855,1.27815,1.27845,63600000.0
2009-12-08 03:51:00,1.2782,1.27835,1.278,1.27805,22000000.0
2009-12-08 03:52:00,1.27815,1.27835,1.27805,1.27815,40800000.0
2009-12-08 03:53:00,1.27815,1.27825,1.27805,1.27805,26800000.0
2009-12-08 03:54:00,1.27815,1.27815,1.27805,1.27815,16800000.0
2009-12-08 03:55:00,1.2781,1.27815,1.2779,1.27815,44400000.0
2009-12-08 03:56:00,1.27805,1.27815,1.27805,1.27815,6400000.0
2009-12-08 03:57:00,1.27815,1.27815,1.27795,1.27815,20800000.0
2009-12-08 03:58:00,1.27805,1.27815,1.27795,1.27805,33200000.0
2009-12-08 03:59:00,1.27815,1.27815,1.2778,1.27785,70100000.0
2009-12-08 04:00:00,1.27795,1.27805,1.27785,1.27805,17700000.0
2009-12-08 04:01:00,1.27795,1.27805,1.27785,1.27785,15200000.0
2009-12-08 04:02:00,1.27785,1.27815,1.27785,1.27805,38300000.0
2009-12-08 04:03:00,1.27805,1.27805,1.27805,1.27805,2800000.0
2009-12-08 04:04:00,1.2781,1.2784,1.27785,1.27825,70400000.0
2009-12-08 04:05:00,1.27825,1.2786,1.2781,1.27835,319600000.0
2009-12-08 04:06:00,1.2783,1.27885,1.2783,1.27855,127200000.0
2009-12-08 04:07:00,1.27855,1.27855,1.27845,1.27855,28800000.0
2009-12-08 04:08:00,1.27845,1.27845,1.27795,1.27815,40000000.0
2009-12-08 04:09:00,1.27825,1.27845,1.27815,1.27825,78000000.0
2009-12-08 04:10:00,1.27835,1.27845,1.27825,1.27835,19200000.0
2009-12-08 04:11:00,1.27845,1.27845,1.27825,1.27825,30400000.0
2009-12-08 04:12:00,1.27825,1.27885,1.2778,1.2787,109300000.0
2009-12-08 04:13:00,1.27885,1.27885,1.27855,1.27875,57600000.0
2009-12-08 04:14:00,1.27865,1.27875,1.27855,1.27865,27200000.0
2009-12-08 04:15:00,1.27875,1.27875,1.27815,1.27825,38000000.0
2009-12-08 04:16:00,1.27825,1.27835,1.27795,1.27795,32400000.0
2009-12-08 04:17:00,1.27805,1.27825,1.27785,1.27815,51300000.0
2009-12-08 04:18:00,1.27815,1.2784,1.27815,1.27835,14400000.0
2009-12-08 04:19:00,1.27825,1.27835,1.27825,1.27825,4800000.0
2009-12-08 04:20:00,1.27815,1.27835,1.27815,1.27825,20800000.0
2009-12-08 04:21:00,1.27835,1.27845,1.27825,1.27825,14400000.0
2009-12-08 04:22:00,1.27825,1.27825,1.27815,1.27825,48400000.0
2009-12-08 04:23:00,1.27835,1.27845,1.27835,1.27845,11200000.0
2009-12-08 04:24:00,1.27845,1.27845,1.27835,1.27845,12800000.0
2009-12-08 04:25:00,1.27845,1.27855,1.27835,1.27845,25200000.0
2009-12-08 04:26:00,1.27845,1.27845,1.27825,1.27835,20800000.0
2009-12-08 04:27:00,1.27845,1.27845,1.27825,1.27825,27200000.0
2009-12-08 04:28:00,1.2784,1.27865,1.2783,1.27865,32000000.0
2009-12-08 04:29:00,1.27855,1.27855,1.27835,1.27835,24000000.0
2009-12-08 04:30:00,1.27845,1.27845,1.27815,1.27835,76000000.0
2009-12-08 04:31:00,1.27855,1.27895,1.27855,1.27875,47200000.0
2009-12-08 04:32:00,1.27865,1.27875,1.27845,1.27875,49600000.0
2009-12-08 04:33:00,1.2789,1.27915,1.27865,1.27895,116400000.0
2009-12-08 04:34:00,1.27905,1.27915,1.2784,1.27865,74400000.0
2009-12-08 04:35:00,1.2786,1.27875,1.27855,1.2786,54000000.0
2009-12-08 04:36:00,1.27865,1.27865,1.27845,1.27845,63600000.0
2009-12-08 04:37:00,1.27835,1.27865,1.27825,1.27865,68400000.0
2009-12-08 04:38:00,1.2786,1.2786,1.27835,1.27835,95600000.0
2009-12-08 04:39:00,1.27835,1.27835,1.27815,1.27835,93600000.0
2009-12-08 04:40:00,1.27835,1.2784,1.27815,1.27815,73200000.0
2009-12-08 04:41:00,1.27815,1.27815,1.2781,1.2781,42000000.0
2009-12-08 04:42:00,1.2781,1.2784,1.2779,1.2781,42200000.0
2009-12-08 04:43:00,1.2781,1.27865,1.2781,1.2786,87600000.0
2009-12-08 04:44:00,1.27865,1.27895,1.27865,1.27865,96800000.0
2009-12-08 04:45:00,1.27865,1.27875,1.27855,1.27875,20800000.0
2009-12-08 04:46:00,1.27865,1.2788,1.27865,1.2787,60800000.0
2009-12-08 04:47:00,1.27865,1.2787,1.27865,1.2787,12000000.0
2009-12-08 04:48:00,1.2785,1.27885,1.2785,1.27855,94400000.0
2009-12-08 04:49:00,1.27855,1.2787,1.27835,1.27845,78400000.0
2009-12-08 04:50:00,1.27855,1.27865,1.27835,1.2785,88000000.0
2009-12-08 04:51:00,1.27845,1.27845,1.27835,1.27835,7600000.0
2009-12-08 04:52:00,1.27835,1.27845,1.27825,1.27835,36000000.0
2009-12-08 04:53:00,1.27825,1.27835,1.27795,1.27795,91200000.0
2009-12-08 04:54:00,1.27795,1.2787,1.27795,1.2785,70800000.0
2009-12-08 04:55:00,1.2785,1.27855,1.27835,1.27845,56400000.0
2009-12-08 04:56:00,1.27835,1.2784,1.2782,1.27835,36000000.0
2009-12-08 04:57:00,1.27835,1.2784,1.2782,1.27835,20800000.0
2009-12-08 04:58:00,1.27825,1.27835,1.2781,1.2781,23600000.0
2009-12-08 04:59:00,1.27815,1.27815,1.27805,1.27815,20400000.0
2009-12-08 05:00:00,1.27815,1.27815,1.27805,1.27805,19200000.0
2009-12-08 05:01:00,1.27805,1.27835,1.27805,1.27835,42400000.0
2009-12-08 05:02:00,1.2783,1.2783,1.27785,1.27825,128600000.0
2009-12-08 05:03:00,1.27825,1.27845,1.27815,1.27815,88800000.0
2009-12-08 05:04:00,1.27815,1.27875,1.27815,1.27855,110000000.0
2009-12-08 05:05:00,1.27865,1.27865,1.27805,1.27805,30400000.0
2009-12-08 05:06:00,1.27795,1.27805,1.27795,1.27795,11200000.0
2009-12-08 05:07:00,1.27795,1.27815,1.27795,1.27815,33600000.0
2009-12-08 05:08:00,1.27815,1.27815,1.27815,1.27815,1600000.0
2009-12-08 05:09:00,1.27815,1.27825,1.27815,1.27825,14400000.0
2009-12-08 05:10:00,1.27825,1.27835,1.27825,1.27835,9600000.0
2009-12-08 05:11:00,1.27835,1.27845,1.27835,1.27845,6400000.0
2009-12-08 05:12:00,1.27835,1.27855,1.27835,1.27845,17600000.0
2009-12-08 05:13:00,1.27845,1.2785,1.2784,1.27845,108400000.0
2009-12-08 05:14:00,1.2785,1.27865,1.2784,1.2784,66000000.0
2009-12-08 05:15:00,1.27845,1.2786,1.2783,1.2786,31600000.0
2009-12-08 05:16:00,1.27855,1.27865,1.2785,1.2786,21600000.0
2009-12-08 05:17:00,1.27855,1.27855,1.27845,1.2785,19600000.0
2009-12-08 05:18:00,1.2785,1.27865,1.2785,1.27865,28000000.0
2009-12-08 05:19:00,1.27875,1.27885,1.27875,1.2788,35200000.0
2009-12-08 05:20:00,1.2788,1.27885,1.2786,1.27865,44400000.0
2009-12-08 05:21:00,1.27875,1.27895,1.27875,1.2788,12000000.0
2009-12-08 05:22:00,1.27885,1.27885,1.2788,1.2788,8800000.0
2009-12-08 05:23:00,1.2789,1.27915,1.2789,1.2791,16800000.0
2009-12-08 05:24:00,1.27905,1.2793,1.27875,1.27905,114000000.0
2009-12-08 05:25:00,1.27895,1.27925,1.27865,1.27925,142400000.0
2009-12-08 05:26:00,1.27915,1.2794,1.27855,1.27855,59200000.0
2009-12-08 05:27:00,1.27845,1.27855,1.27835,1.27835,12800000.0
2009-12-08 05:28:00,1.27825,1.27825,1.27795,1.27815,53200000.0
2009-12-08 05:29:00,1.27815,1.27815,1.2781,1.27815,12800000.0
2009-12-08 05:30:00,1.27815,1.27845,1.27805,1.27845,123200000.0
2009-12-08 05:31:00,1.27845,1.27845,1.27845,1.27845,3200000.0
2009-12-08 05:32:00,1.27835,1.2786,1.27835,1.2786,12400000.0
2009-12-08 05:33:00,1.27855,1.27855,1.2782,1.27835,85600000.0
2009-12-08 05:34:00,1.27845,1.27845,1.2783,1.2783,5600000.0
2009-12-08 05:35:00,1.27825,1.2784,1.2782,1.2784,15600000.0
2009-12-08 05:36:00,1.27845,1.2789,1.27845,1.2785,131600000.0
2009-12-08 05:37:00,1.2785,1.27875,1.2785,1.2786,138400000.0
2009-12-08 05:38:00,1.2787,1.279,1.27865,1.2789,118400000.0
2009-12-08 05:39:00,1.27905,1.27905,1.27845,1.27855,55200000.0
2009-12-08 05:40:00,1.27865,1.2787,1.27855,1.2786,24000000.0
2009-12-08 05:41:00,1.27865,1.27875,1.27865,1.27865,9600000.0
2009-12-08 05:42:00,1.27875,1.27905,1.2786,1.27895,55200000.0
2009-12-08 05:43:00,1.27885,1.27905,1.27845,1.27875,96000000.0
2009-12-08 05:44:00,1.27875,1.27885,1.27815,1.27825,161200000.0
2009-12-08 05:45:00,1.27835,1.27835,1.27825,1.27835,24800000.0
2009-12-08 05:46:00,1.27835,1.27835,1.27825,1.27835,8000000.0
2009-12-08 05:47:00,1.2785,1.27865,1.2784,1.27855,36800000.0
2009-12-08 05:48:00,1.27855,1.27865,1.27855,1.27865,13600000.0
2009-12-08 05:49:00,1.27875,1.27885,1.27845,1.27855,209200000.0
2009-12-08 05:50:00,1.27845,1.27845,1.27825,1.27835,60000000.0
2009-12-08 05:51:00,1.27725,1.2779,1.27719,1.2777,132700000.0
2009-12-08 05:52:00,1.2783,1.2783,1.27795,1.27825,68800000.0
2009-12-08 05:53:00,1.27835,1.27865,1.27825,1.27865,25200000.0
2009-12-08 05:54:00,1.27855,1.27885,1.27855,1.27885,9600000.0
2009-12-08 05:55:00,1.27865,1.27905,1.2786,1.27885,23600000.0
2009-12-08 05:56:00,1.27895,1.27895,1.2788,1.27895,9200000.0
2009-12-08 05:57:00,1.27875,1.2791,1.2786,1.2789,37200000.0
2009-12-08 05:58:00,1.2789,1.279,1.2787,1.2787,66000000.0
2009-12-08 05:59:00,1.27865,1.27865,1.27805,1.27805,191200000.0
2009-12-08 06:00:00,1.27805,1.27845,1.27795,1.27795,68000000.0
2009-12-08 06:01:00,1.27805,1.27845,1.27805,1.27835,46400000.0
2009-12-08 06:02:00,1.27835,1.27835,1.27825,1.27825,3200000.0
2009-12-08 06:03:00,1.2782,1.2782,1.27785,1.27815,49100000.0
2009-12-08 06:04:00,1.27815,1.27825,1.27795,1.27815,39200000.0
2009-12-08 06:05:00,1.27815,1.27835,1.27815,1.27835,11200000.0
2009-12-08 06:06:00,1.27815,1.27855,1.27815,1.27855,21200000.0
2009-12-08 06:07:00,1.27855,1.27855,1.27845,1.27845,14400000.0
2009-12-08 06:08:00,1.27835,1.27855,1.27835,1.27855,11200000.0
2009-12-08 06:09:00,1.27845,1.27845,1.27825,1.27835,27200000.0
2009-12-08 06:10:00,1.27845,1.27845,1.27845,1.27845,1600000.0
2009-12-08 06:11:00,1.27835,1.27845,1.27835,1.27845,3200000.0
2009-12-08 06:12:00,1.27835,1.27835,1.27815,1.27825,17600000.0
2009-12-08 06:13:00,1.27815,1.27825,1.27785,1.27785,25100000.0
2009-12-08 06:14:00,1.27785,1.2781,1.27775,1.2781,31600000.0
2009-12-08 06:15:00,1.27795,1.27805,1.27785,1.27795,50000000.0
2009-12-08 06:16:00,1.27795,1.27795,1.27785,1.27785,15200000.0
2009-12-08 06:17:00,1.27795,1.27825,1.27795,1.27805,61200000.0
2009-12-08 06:18:00,1.27805,1.27805,1.27785,1.27795,29000000.0
2009-12-08 06:19:00,1.27795,1.27805,1.27785,1.27795,48100000.0
2009-12-08 06:20:00,1.27795,1.27805,1.27785,1.27785,13000000.0
2009-12-08 06:21:00,1.27785,1.27805,1.27775,1.27795,29600000.0
2009-12-08 06:22:00,1.27785,1.27795,1.27785,1.27785,11600000.0
2009-12-08 06:23:00,1.27795,1.27795,1.27795,1.27795,3200000.0
2009-12-08 06:24:00,1.27795,1.27805,1.27795,1.27805,4800000.0
2009-12-08 06:25:00,1.27805,1.27805,1.27805,1.27805,4800000.0
2009-12-08 06:26:00,1.27752,1.27752,1.27673,1.27673,39600000.0
2009-12-08 06:27:00,1.27805,1.27805,1.27795,1.27795,3200000.0
2009-12-08 06:28:00,1.27805,1.27805,1.27805,1.27805,1600000.0
2009-12-08 06:29:00,1.27805,1.27805,1.27805,1.27805,1600000.0
2009-12-08 06:30:00,1.27805,1.27815,1.27805,1.27805,12800000.0
2009-12-08 06:31:00,1.27795,1.27795,1.27785,1.27785,30500000.0
2009-12-08 06:32:00,1.27785,1.2781,1.27785,1.27805,36400000.0
2009-12-08 06:33:00,1.27795,1.27805,1.27785,1.27785,66000000.0
2009-12-08 06:34:00,1.27795,1.27815,1.27775,1.27785,48200000.0
2009-12-08 06:35:00,1.27785,1.27785,1.27785,1.27785,12200000.0
2009-12-08 06:36:00,1.27795,1.27855,1.2778,1.27825,67600000.0
2009-12-08 06:37:00,1.27825,1.27855,1.27815,1.2785,103599999.0
2009-12-08 06:38:00,1.27845,1.27865,1.2784,1.27865,51200000.0
2009-12-08 06:39:00,1.27855,1.27865,1.27845,1.27865,55600000.0
2009-12-08 06:40:00,1.27865,1.27865,1.27855,1.27865,12800000.0
2009-12-08 06:41:00,1.27865,1.27865,1.27845,1.27845,16000000.0
2009-12-08 06:42:00,1.27845,1.27875,1.2781,1.27845,80400000.0
2009-12-08 06:43:00,1.27835,1.27855,1.2781,1.27845,37200000.0
2009-12-08 06:44:00,1.27835,1.2785,1.27825,1.2784,84800000.0
2009-12-08 06:45:00,1.2784,1.27865,1.27835,1.27855,146800000.0
2009-12-08 06:46:00,1.27855,1.27855,1.27845,1.27845,4800000.0
2009-12-08 06:47:00,1.27855,1.27855,1.27845,1.27845,3200000.0
2009-12-08 06:48:00,1.27845,1.27875,1.27815,1.27825,70000000.0
2009-12-08 06:49:00,1.27825,1.27825,1.27785,1.27785,61300000.0
2009-12-08 06:50:00,1.27795,1.2781,1.27785,1.27795,31000000.0
2009-12-08 06:51:00,1.27805,1.27805,1.27805,1.27805,7600000.0
2009-12-08 06:52:00,1.27805,1.2786,1.27795,1.27855,164000000.0
2009-12-08 06:53:00,1.27855,1.27875,1.2782,1.2783,95600000.0
2009-12-08 06:54:00,1.27825,1.27855,1.27815,1.27855,67200000.0
2009-12-08 06:55:00,1.2785,1.2786,1.2782,1.27845,62400000.0
2009-12-08 06:56:00,1.27825,1.27885,1.27825,1.2785,68000000.0
2009-12-08 06:57:00,1.27855,1.27875,1.2783,1.27835,40800000.0
2009-12-08 06:58:00,1.27835,1.27845,1.27795,1.27795,104800000.0
2009-12-08 06:59:00,1.27805,1.27815,1.27795,1.27805,33200000.0
2009-12-08 07:00:00,1.27815,1.27815,1.27805,1.27815,12400000.0
2009-12-08 07:01:00,1.27815,1.27815,1.27815,1.27815,4800000.0
2009-12-08 07:02:00,1.27815,1.27815,1.27815,1.27815,3200000.0
2009-12-08 07:03:00,1.2781,1.27815,1.27805,1.27815,17200000.0
2009-12-08 07:04:00,1.27805,1.27815,1.27805,1.27815,4800000.0
2009-12-08 07:05:00,1.27815,1.27855,1.27815,1.27855,55600000.0
2009-12-08 07:06:00,1.27855,1.27855,1.27845,1.27845,10800000.0
2009-12-08 07:07:00,1.27855,1.27855,1.27845,1.27845,31200000.0
2009-12-08 07:08:00,1.27845,1.27855,1.27845,1.27855,10800000.0
2009-12-08 07:09:00,1.27845,1.27855,1.27845,1.27845,7600000.0
2009-12-08 07:10:00,1.27825,1.27825,1.2782,1.27825,14000000.0
2009-12-08 07:11:00,1.27815,1.27855,1.27815,1.27855,38400000.0
2009-12-08 07:12:00,1.27855,1.27865,1.2781,1.27835,51600000.0
2009-12-08 07:13:00,1.27845,1.2786,1.2783,1.27855,54000000.0
2009-12-08 07:14:00,1.27845,1.27855,1.27845,1.27855,18400000.0
2009-12-08 07:15:00,1.27855,1.27855,1.2785,1.2785,4400000.0
2009-12-08 07:16:00,1.27845,1.27845,1.27805,1.27805,23200000.0
2009-12-08 07:17:00,1.27805,1.27825,1.27805,1.2782,22000000.0
2009-12-08 07:18:00,1.2782,1.2782,1.2778,1.2778,44500000.0
2009-12-08 07:19:00,1.27785,1.2781,1.27785,1.27805,29900000.0
2009-12-08 07:20:00,1.27815,1.27815,1.27795,1.278,13600000.0
2009-12-08 07:21:00,1.27795,1.27805,1.2778,1.2779,58500000.0
2009-12-08 07:22:00,1.278,1.2783,1.27785,1.27795,68600000.0
2009-12-08 07:23:00,1.27805,1.27825,1.27805,1.27825,18200000.0
2009-12-08 07:24:00,1.27825,1.27835,1.2779,1.27815,36800000.0
2009-12-08 07:25:00,1.27805,1.27815,1.27805,1.27815,16400000.0
2009-12-08 07:26:00,1.27835,1.27875,1.27825,1.27835,62800000.0
2009-12-08 07:27:00,1.2783,1.2783,1.2783,1.2783,4800000.0
2009-12-08 07:28:00,1.27835,1.27855,1.27825,1.27835,26000000.0
2009-12-08 07:29:00,1.2784,1.2784,1.2782,1.2783,10600000.0
2009-12-08 07:30:00,1.2783,1.2785,1.2782,1.2783,21600000.0
2009-12-08 07:31:00,1.27835,1.27855,1.27825,1.27835,14400000.0
2009-12-08 07:32:00,1.27845,1.27845,1.2782,1.2784,9600000.0
2009-12-08 07:33:00,1.27835,1.2784,1.27835,1.2784,2400000.0
2009-12-08 07:34:00,1.2784,1.2784,1.27785,1.2782,107400000.0
2009-12-08 07:35:00,1.2783,1.2789,1.2782,1.27855,93600000.0
2009-12-08 07:36:00,1.27855,1.27865,1.27805,1.27855,154200000.0
2009-12-08 07:37:00,1.27855,1.27855,1.27825,1.27835,21600000.0
2009-12-08 07:38:00,1.27825,1.27845,1.27815,1.27835,81600000.0
2009-12-08 07:39:00,1.27845,1.27875,1.27805,1.27835,119600000.0
2009-12-08 07:40:00,1.27845,1.27845,1.27805,1.27815,41600000.0
2009-12-08 07:41:00,1.27815,1.27825,1.27815,1.27825,7600000.0
2009-12-08 07:42:00,1.27825,1.2784,1.2782,1.2782,8800000.0
2009-12-08 07:43:00,1.27825,1.27925,1.27825,1.2792,134800000.0
2009-12-08 07:44:00,1.27915,1.27915,1.27845,1.27855,55600000.0
2009-12-08 07:45:00,1.27855,1.27865,1.27805,1.27835,155200000.0
2009-12-08 07:46:00,1.27835,1.27875,1.2781,1.27845,414600000.0
2009-12-08 07:47:00,1.27845,1.27885,1.27825,1.27855,424800000.0
2009-12-08 07:48:00,1.2784,1.2786,1.27795,1.2785,181600000.0
2009-12-08 07:49:00,1.2785,1.27885,1.27825,1.27855,275600000.0
2009-12-08 07:50:00,1.27845,1.27885,1.27815,1.27845,144800000.0
2009-12-08 07:51:00,1.2785,1.27875,1.27825,1.27855,257200000.0
2009-12-08 07:52:00,1.27865,1.27875,1.2779,1.27825,90400000.0
2009-12-08 07:53:00,1.27835,1.2794,1.27835,1.2789,300600000.0
2009-12-08 07:54:00,1.27895,1.27915,1.2783,1.27885,280600000.0
2009-12-08 07:55:00,1.2789,1.27895,1.2784,1.27855,201600000.0
2009-12-08 07:56:00,1.2786,1.2788,1.2785,1.2788,253200000.0
2009-12-08 07:57:00,1.2789,1.27905,1.27865,1.2789,141100000.0
2009-12-08 07:58:00,1.27895,1.27925,1.27885,1.27885,115600000.0
2009-12-08 07:59:00,1.27885,1.279,1.2786,1.27885,82000000.0
2009-12-08 08:00:00,1.27885,1.27905,1.2783,1.27835,132799999.0
2009-12-08 08:01:00,1.27835,1.27875,1.27825,1.27855,117600000.0
2009-12-08 08:02:00,1.2784,1.27845,1.2782,1.27835,170000000.0
2009-12-08 08:03:00,1.2783,1.27875,1.2781,1.27875,179200000.0
2009-12-08 08:04:00,1.2788,1.27885,1.2779,1.27835,162400000.0
2009-12-08 08:05:00,1.27825,1.27835,1.278,1.27825,80000000.0
2009-12-08 08:06:00,1.27815,1.27845,1.27815,1.27835,56000000.0
2009-12-08 08:07:00,1.27835,1.27875,1.278,1.27815,91200000.0
2009-12-08 08:08:00,1.27825,1.27845,1.27815,1.27845,72000000.0
2009-12-08 08:09:00,1.27835,1.27845,1.278,1.27815,64000000.0
2009-12-08 08:10:00,1.27815,1.27845,1.2781,1.27835,64000000.0
2009-12-08 08:11:00,1.27835,1.27845,1.27805,1.27825,49600000.0
2009-12-08 08:12:00,1.27815,1.27845,1.27805,1.27835,128400000.0
2009-12-08 08:13:00,1.27835,1.27865,1.27835,1.27845,47600000.0
2009-12-08 08:14:00,1.27855,1.27875,1.2784,1.27845,244400000.0
2009-12-08 08:15:00,1.27855,1.27875,1.2784,1.2785,181200000.0
2009-12-08 08:16:00,1.27865,1.27875,1.27805,1.27805,96400000.0
2009-12-08 08:17:00,1.27805,1.27875,1.2778,1.27815,199400000.0
2009-12-08 08:18:00,1.27815,1.27855,1.27805,1.27835,167600000.0
2009-12-08 08:19:00,1.27825,1.2788,1.2781,1.2787,276000000.0
2009-12-08 08:20:00,1.2787,1.27895,1.2781,1.2784,295200000.0
2009-12-08 08:21:00,1.2783,1.27845,1.27815,1.27845,71200000.0
2009-12-08 08:22:00,1.2784,1.27865,1.2779,1.27835,133800000.0
2009-12-08 08:23:00,1.27845,1.2787,1.27825,1.27855,97400000.0
2009-12-08 08:24:00,1.27855,1.2788,1.27855,1.2788,71600000.0
2009-12-08 08:25:00,1.2788,1.27895,1.27875,1.2789,78000000.0
2009-12-08 08:26:00,1.27885,1.27895,1.2788,1.2788,17200000.0
2009-12-08 08:27:00,1.2789,1.2789,1.2787,1.2788,41400000.0
2009-12-08 08:28:00,1.27885,1.27905,1.27865,1.27875,80800000.0
2009-12-08 08:29:00,1.27875,1.27905,1.27865,1.2789,154800000.0
2009-12-08 08:30:00,1.279,1.2792,1.2789,1.27915,103200000.0
2009-12-08 08:31:00,1.2792,1.27925,1.27865,1.27865,85200000.0
2009-12-08 08:32:00,1.27865,1.27875,1.27835,1.27865,102000000.0
2009-12-08 08:33:00,1.27875,1.27885,1.2782,1.27885,120800000.0
2009-12-08 08:34:00,1.27875,1.27885,1.2782,1.2787,151600000.0
2009-12-08 08:35:00,1.2787,1.2787,1.27845,1.27855,55000000.0
2009-12-08 08:36:00,1.27845,1.2787,1.2784,1.27845,28000000.0
2009-12-08 08:37:00,1.2785,1.27865,1.27825,1.2786,175000000.0
2009-12-08 08:38:00,1.27865,1.27885,1.27845,1.27875,77400000.0
2009-12-08 08:39:00,1.27885,1.27905,1.27875,1.27885,163000000.0
2009-12-08 08:40:00,1.27885,1.27895,1.2785,1.27885,60400000.0
2009-12-08 08:41:00,1.27885,1.27885,1.27865,1.27885,37200000.0
2009-12-08 08:42:00,1.27885,1.2791,1.27845,1.27855,50400000.0
2009-12-08 08:43:00,1.2787,1.27875,1.2783,1.27865,189000000.0
2009-12-08 08:44:00,1.2787,1.2788,1.27845,1.2787,101200000.0
2009-12-08 08:45:00,1.27865,1.27905,1.27845,1.279,189000000.0
2009-12-08 08:46:00,1.279,1.27905,1.2786,1.27905,155200000.0
2009-12-08 08:47:00,1.27905,1.27935,1.2789,1.27905,109200000.0
2009-12-08 08:48:00,1.279,1.27905,1.27885,1.27885,11600000.0
2009-12-08 08:49:00,1.27885,1.27895,1.27845,1.27845,187200000.0
2009-12-08 08:50:00,1.27845,1.27885,1.2783,1.27845,304400000.0
2009-12-08 08:51:00,1.27845,1.27875,1.27825,1.27835,98000000.0
2009-12-08 08:52:00,1.27835,1.27845,1.2783,1.27835,33600000.0
2009-12-08 08:53:00,1.27825,1.27835,1.27805,1.27835,41400000.0
2009-12-08 08:54:00,1.27835,1.27835,1.27825,1.27825,20800000.0
2009-12-08 08:55:00,1.27825,1.27845,1.2782,1.27835,60400000.0
2009-12-08 08:56:00,1.27835,1.27855,1.27835,1.27855,12400000.0
2009-12-08 08:57:00,1.27865,1.27885,1.27855,1.27875,35200000.0
2009-12-08 08:58:00,1.27875,1.27895,1.27855,1.27855,96800000.0
2009-12-08 08:59:00,1.27865,1.2787,1.27835,1.27835,213600000.0
2009-12-08 09:00:00,1.27835,1.27845,1.27815,1.27835,62400000.0
2009-12-08 09:01:00,1.2783,1.27865,1.2779,1.27865,103800000.0
2009-12-08 09:02:00,1.27855,1.27885,1.27845,1.27845,111200000.0
2009-12-08 09:03:00,1.27835,1.27845,1.2781,1.27835,41600000.0
2009-12-08 09:04:00,1.27835,1.27835,1.278,1.27825,84000000.0
2009-12-08 09:05:00,1.27815,1.27865,1.27805,1.27865,72400000.0
2009-12-08 09:06:00,1.27865,1.27895,1.27825,1.27825,63800000.0
2009-12-08 09:07:00,1.27825,1.27855,1.2781,1.27855,26800000.0
2009-12-08 09:08:00,1.27845,1.27865,1.27825,1.27855,82400000.0
2009-12-08 09:09:00,1.27855,1.27855,1.27835,1.2785,180400000.0
2009-12-08 09:10:00,1.2786,1.279,1.27845,1.27855,103200000.0
2009-12-08 09:11:00,1.27855,1.27855,1.2782,1.27835,103200000.0
2009-12-08 09:12:00,1.27825,1.2788,1.27825,1.2784,73200000.0
2009-12-08 09:13:00,1.27845,1.27855,1.27825,1.27855,28800000.0
2009-12-08 09:14:00,1.27855,1.27905,1.2782,1.2788,72800000.0
2009-12-08 09:15:00,1.27875,1.2788,1.2783,1.27835,99200000.0
2009-12-08 09:16:00,1.27835,1.27885,1.278,1.27885,118800000.0
2009-12-08 09:17:00,1.27885,1.27885,1.27835,1.27835,54800000.0
2009-12-08 09:18:00,1.27835,1.2788,1.27835,1.27865,43600000.0
2009-12-08 09:19:00,1.2787,1.2787,1.2782,1.2783,47600000.0
2009-12-08 09:20:00,1.2783,1.2784,1.27815,1.2783,159000000.0
2009-12-08 09:21:00,1.2783,1.27875,1.2783,1.27865,217000000.0
2009-12-08 09:22:00,1.2786,1.2788,1.2785,1.2788,46000000.0
2009-12-08 09:23:00,1.2788,1.27895,1.27855,1.27895,89200000.0
2009-12-08 09:24:00,1.2789,1.2789,1.27865,1.2788,121000000.0
2009-12-08 09:25:00,1.27885,1.27885,1.27865,1.2787,49200000.0
2009-12-08 09:26:00,1.2787,1.2787,1.27845,1.27855,82000000.0
2009-12-08 09:27:00,1.27855,1.2787,1.2785,1.2787,65200000.0
2009-12-08 09:28:00,1.2787,1.2789,1.2787,1.27875,57800000.0
2009-12-08 09:29:00,1.27875,1.2789,1.27865,1.27885,48400000.0
2009-12-08 09:30:00,1.27885,1.27915,1.27885,1.27885,72800000.0
2009-12-08 09:31:00,1.27895,1.27895,1.2786,1.2787,41600000.0
2009-12-08 09:32:00,1.2788,1.2788,1.278,1.2786,202600000.0
2009-12-08 09:33:00,1.27875,1.27905,1.27855,1.27895,161600000.0
2009-12-08 09:34:00,1.27895,1.279,1.27855,1.2787,79600000.0
2009-12-08 09:35:00,1.27875,1.27875,1.278,1.27835,89800000.0
2009-12-08 09:36:00,1.27835,1.2784,1.278,1.2784,60000000.0
2009-12-08 09:37:00,1.27855,1.2787,1.2783,1.2785,26400000.0
2009-12-08 09:38:00,1.2785,1.2789,1.2782,1.2787,38200000.0
2009-12-08 09:39:00,1.2787,1.2787,1.27775,1.27785,175600000.0
2009-12-08 09:40:00,1.27785,1.27815,1.27775,1.27785,152400000.0
2009-12-08 09:41:00,1.278,1.27805,1.2778,1.27785,93600000.0
2009-12-08 09:42:00,1.27785,1.2781,1.2778,1.27795,34000000.0
2009-12-08 09:43:00,1.2779,1.27845,1.2779,1.27845,92000000.0
2009-12-08 09:44:00,1.27845,1.27875,1.27845,1.27865,68800000.0
2009-12-08 09:45:00,1.2786,1.279,1.27835,1.2784,134600000.0
2009-12-08 09:46:00,1.2785,1.27855,1.27825,1.2785,71200000.0
2009-12-08 09:47:00,1.2785,1.2785,1.27785,1.27815,117000000.0
2009-12-08 09:48:00,1.27815,1.27825,1.278,1.2781,93800000.0
2009-12-08 09:49:00,1.278,1.278,1.27785,1.27785,64600000.0
2009-12-08 09:50:00,1.27785,1.27795,1.27775,1.2778,93400000.0
2009-12-08 09:51:00,1.27795,1.2782,1.2778,1.27805,86400000.0
2009-12-08 09:52:00,1.27805,1.27815,1.2778,1.27785,131100000.0
2009-12-08 09:53:00,1.27785,1.27805,1.27785,1.27785,83400000.0
2009-12-08 09:54:00,1.2779,1.27815,1.27785,1.27815,75100000.0
2009-12-08 09:55:00,1.27815,1.27825,1.27795,1.27805,63200000.0
2009-12-08 09:56:00,1.27795,1.27815,1.27785,1.27785,70200000.0
2009-12-08 09:57:00,1.27795,1.27805,1.27785,1.2779,53900000.0
2009-12-08 09:58:00,1.27815,1.27835,1.27785,1.2783,87400000.0
2009-12-08 09:59:00,1.2783,1.27905,1.27825,1.27905,428400000.0
2009-12-08 10:00:00,1.27895,1.27945,1.27845,1.2786,269200000.0
2009-12-08 10:01:00,1.27845,1.27885,1.2781,1.27825,317900000.0
2009-12-08 10:02:00,1.27825,1.27855,1.27795,1.27835,244000000.0
2009-12-08 10:03:00,1.2783,1.2785,1.2779,1.278,254600000.0
2009-12-08 10:04:00,1.2781,1.27835,1.27775,1.27825,169600000.0
2009-12-08 10:05:00,1.27825,1.27825,1.27785,1.2781,143300000.0
2009-12-08 10:06:00,1.27815,1.27825,1.27785,1.27815,144000000.0
2009-12-08 10:07:00,1.27825,1.27825,1.2778,1.27805,177000000.0
2009-12-08 10:08:00,1.27815,1.27815,1.2778,1.27805,175200000.0
2009-12-08 10:09:00,1.278,1.27865,1.27775,1.27865,180600000.0
2009-12-08 10:10:00,1.27855,1.27875,1.27785,1.27805,200200000.0
2009-12-08 10:11:00,1.27805,1.27805,1.2778,1.27795,207100000.0
2009-12-08 10:12:00,1.27805,1.27805,1.27785,1.278,158700000.0
2009-12-08 10:13:00,1.278,1.2783,1.2778,1.27785,154200000.0
2009-12-08 10:14:00,1.27785,1.27795,1.27785,1.27795,73900000.0
2009-12-08 10:15:00,1.27795,1.27815,1.2778,1.27785,91200000.0
2009-12-08 10:16:00,1.27785,1.27795,1.2776,1.27775,53300000.0
2009-12-08 10:17:00,1.27775,1.27775,1.27775,1.27775,48800000.0
2009-12-08 10:18:00,1.27775,1.27795,1.2777,1.27775,61200000.0
2009-12-08 10:19:00,1.27785,1.2781,1.27775,1.27795,111200000.0
2009-12-08 10:20:00,1.27795,1.27805,1.2778,1.27795,117200000.0
2009-12-08 10:21:00,1.27795,1.27815,1.2776,1.27775,165000000.0
2009-12-08 10:22:00,1.27775,1.27795,1.27775,1.27775,107300000.0
2009-12-08 10:23:00,1.27775,1.27785,1.2777,1.2778,171100000.0
2009-12-08 10:24:00,1.27775,1.27815,1.2777,1.27785,191000000.0
2009-12-08 10:25:00,1.27775,1.278,1.27765,1.27765,182200000.0
2009-12-08 10:26:00,1.27765,1.27775,1.27755,1.27765,117500000.0
2009-12-08 10:27:00,1.27775,1.27775,1.27755,1.27765,137500000.0
2009-12-08 10:28:00,1.27765,1.27765,1.27755,1.27765,97600000.0
2009-12-08 10:29:00,1.27755,1.27785,1.27755,1.27765,187800000.0
2009-12-08 10:30:00,1.27765,1.27785,1.27755,1.27765,144400000.0
2009-12-08 10:31:00,1.27795,1.27805,1.27785,1.27795,78000000.0
2009-12-08 10:32:00,1.27795,1.27825,1.2778,1.2779,84800000.0
2009-12-08 10:33:00,1.27795,1.27795,1.2776,1.2777,154300000.0
2009-12-08 10:34:00,1.27765,1.2777,1.27765,1.27765,59900000.0
2009-12-08 10:35:00,1.27765,1.27795,1.2776,1.2777,114600000.0
2009-12-08 10:36:00,1.27785,1.278,1.2776,1.27765,240600000.0
2009-12-08 10:37:00,1.27765,1.27765,1.27755,1.27765,68200000.0
2009-12-08 10:38:00,1.27765,1.2777,1.27755,1.27765,69800000.0
2009-12-08 10:39:00,1.27765,1.2789,1.27765,1.27795,44100000.0
2009-12-08 10:40:00,1.2777,1.27785,1.2776,1.27765,138300000.0
2009-12-08 10:41:00,1.27765,1.27765,1.27755,1.27765,67800000.0
2009-12-08 10:42:00,1.27765,1.27765,1.27765,1.27765,31000000.0
2009-12-08 10:43:00,1.27765,1.27765,1.27765,1.27765,15000000.0
2009-12-08 10:44:00,1.27765,1.27765,1.27755,1.27755,26000000.0
2009-12-08 10:45:00,1.27755,1.27755,1.27735,1.27745,52200000.0
2009-12-08 10:46:00,1.27745,1.27745,1.27735,1.27745,32600000.0
2009-12-08 10:47:00,1.27745,1.27745,1.27745,1.27745,18000000.0
2009-12-08 10:48:00,1.27745,1.27745,1.27745,1.27745,11000000.0
2009-12-08 10:49:00,1.27745,1.27745,1.27735,1.27735,28000000.0
2009-12-08 10:50:00,1.27735,1.27745,1.27735,1.27735,33800000.0
2009-12-08 10:51:00,1.27735,1.27735,1.27725,1.27735,38600000.0
2009-12-08 10:52:00,1.27735,1.27735,1.27735,1.27735,44000000.0
2009-12-08 10:53:00,1.27735,1.27745,1.27715,1.27725,47800000.0
2009-12-08 10:54:00,1.27725,1.27725,1.27725,1.27725,28000000.0
2009-12-08 10:55:00,1.27725,1.27725,1.27705,1.27705,52600000.0
2009-12-08 10:56:00,1.27705,1.27725,1.27705,1.27705,412400000.0
2009-12-08 10:57:00,1.27705,1.27725,1.27705,1.27705,382800000.0
2009-12-08 10:58:00,1.27705,1.27715,1.27705,1.27705,559200000.0
2009-12-08 10:59:00,1.27705,1.27725,1.27705,1.27705,545800000.0
2009-12-08 11:00:00,1.27705,1.27715,1.27705,1.27705,489800000.0
2009-12-08 11:01:00,1.27705,1.27705,1.27705,1.27705,498800000.0
2009-12-08 11:02:00,1.27705,1.27715,1.27705,1.27705,392000000.0
2009-12-08 11:03:00,1.27705,1.27705,1.27705,1.27705,364800000.0
2009-12-08 11:04:00,1.27705,1.27705,1.27705,1.27705,404800000.0
2009-12-08 11:05:00,1.27705,1.27705,1.27705,1.27705,409600000.0
2009-12-08 11:06:00,1.27705,1.27705,1.27705,1.27705,419200000.0
2009-12-08 11:07:00,1.27705,1.2772,1.27695,1.27695,316030000.0
2009-12-08 11:08:00,1.27695,1.27695,1.27685,1.27695,349440000.0
2009-12-08 11:09:00,1.27695,1.27695,1.27645,1.27665,97210000.0
2009-12-08 11:10:00,1.27675,1.2768,1.2765,1.27655,121800000.0
2009-12-08 11:11:00,1.27655,1.27665,1.27655,1.27655,78500000.0
2009-12-08 11:12:00,1.27655,1.2768,1.27645,1.2767,116460000.0
2009-12-08 11:13:00,1.27675,1.27685,1.27665,1.2768,72400000.0
2009-12-08 11:14:00,1.2768,1.27705,1.2768,1.27705,97600000.0
2009-12-08 11:15:00,1.27695,1.27695,1.27655,1.27685,74400000.0
2009-12-08 11:16:00,1.27675,1.2769,1.27645,1.27675,193390000.0
2009-12-08 11:17:00,1.27675,1.27705,1.27655,1.27685,132800000.0
2009-12-08 11:18:00,1.277,1.27725,1.27685,1.27705,93600000.0
2009-12-08 11:19:00,1.27715,1.27725,1.27645,1.27645,139060000.0
2009-12-08 11:20:00,1.27645,1.2767,1.27645,1.27645,305560000.0
2009-12-08 11:21:00,1.27645,1.27645,1.27645,1.27645,372950000.0
2009-12-08 11:22:00,1.27645,1.27665,1.27645,1.27665,370100000.0
2009-12-08 11:23:00,1.27665,1.27665,1.27645,1.2765,625400000.0
2009-12-08 11:24:00,1.27645,1.2768,1.27645,1.27645,518750000.0
2009-12-08 11:25:00,1.27763,1.27791,1.27763,1.2778,648400000.0
2009-12-08 11:26:00,1.27645,1.27675,1.27645,1.2767,648400000.0
2009-12-08 11:27:00,1.2767,1.27705,1.2767,1.27695,64800000.0
2009-12-08 11:28:00,1.27695,1.27695,1.27685,1.27695,42800000.0
2009-12-08 11:29:00,1.27695,1.27695,1.27665,1.27685,44400000.0
2009-12-08 11:30:00,1.27745,1.2777,1.27695,1.27695,83700000.0
2009-12-08 11:31:00,1.27695,1.27725,1.27655,1.27685,84800000.0
2009-12-08 11:32:00,1.27675,1.27705,1.27675,1.27695,55200000.0
2009-12-08 11:33:00,1.27695,1.27705,1.27685,1.27705,117200000.0
2009-12-08 11:34:00,1.277,1.27725,1.277,1.2772,35200000.0
2009-12-08 11:35:00,1.2772,1.27735,1.27645,1.27675,250800000.0
2009-12-08 11:36:00,1.27665,1.27685,1.2765,1.2768,209600000.0
2009-12-08 11:37:00,1.2769,1.27695,1.27645,1.27665,305750000.0
2009-12-08 11:38:00,1.2767,1.2767,1.27645,1.27645,856500000.0
2009-12-08 11:39:00,1.27645,1.27675,1.27645,1.27645,413000000.0
2009-12-08 11:40:00,1.27645,1.27665,1.27645,1.27645,483500000.0
2009-12-08 11:41:00,1.27645,1.27675,1.27645,1.27675,312850000.0
2009-12-08 11:42:00,1.27665,1.2768,1.27645,1.27645,602950000.0
2009-12-08 11:43:00,1.27645,1.27645,1.27645,1.27645,356500000.0
2009-12-08 11:44:00,1.27645,1.27645,1.27635,1.27635,67430000.0
2009-12-08 11:45:00,1.27635,1.27635,1.27635,1.27635,32000000.0
2009-12-08 11:46:00,1.27635,1.27635,1.27635,1.27635,22300000.0
2009-12-08 11:47:00,1.27635,1.27645,1.27635,1.27635,38600000.0
2009-12-08 11:48:00,1.27635,1.27655,1.27635,1.27635,54700000.0
2009-12-08 11:49:00,1.27645,1.2767,1.27635,1.2767,42300000.0
2009-12-08 11:50:00,1.2765,1.27685,1.2765,1.27665,68800000.0
2009-12-08 11:51:00,1.27675,1.27725,1.2765,1.277,273600000.0
2009-12-08 11:52:00,1.27705,1.27715,1.27695,1.277,86800000.0
2009-12-08 11:53:00,1.27705,1.27745,1.27705,1.27725,275200000.0
2009-12-08 11:54:00,1.2774,1.27755,1.27735,1.27745,98800000.0
2009-12-08 11:55:00,1.27735,1.27765,1.27725,1.2776,89600000.0
2009-12-08 11:56:00,1.2776,1.27765,1.27715,1.27715,530000000.0
2009-12-08 11:57:00,1.27725,1.2773,1.2768,1.27695,87200000.0
2009-12-08 11:58:00,1.27695,1.27715,1.27695,1.27695,48000000.0
2009-12-08 11:59:00,1.27695,1.27705,1.2764,1.27665,136200000.0
2009-12-08 12:00:00,1.2766,1.27685,1.27655,1.27665,339600000.0
2009-12-08 12:01:00,1.27665,1.27685,1.27655,1.27675,87200000.0
2009-12-08 12:02:00,1.27675,1.27695,1.2763,1.27695,249100000.0
2009-12-08 12:03:00,1.27685,1.27695,1.2766,1.27685,231800000.0
2009-12-08 12:04:00,1.27675,1.27685,1.27645,1.2766,67000000.0
2009-12-08 12:05:00,1.27645,1.2765,1.2764,1.27645,90200000.0
2009-12-08 12:06:00,1.27645,1.27655,1.27635,1.27645,58100000.0
2009-12-08 12:07:00,1.27655,1.27655,1.27635,1.27645,49600000.0
2009-12-08 12:08:00,1.27645,1.27675,1.27635,1.27665,99000000.0
2009-12-08 12:09:00,1.27665,1.27685,1.2763,1.2768,133800000.0
2009-12-08 12:10:00,1.27665,1.27735,1.27645,1.27725,131200000.0
2009-12-08 12:11:00,1.27725,1.27755,1.2771,1.2773,88000000.0
2009-12-08 12:12:00,1.27735,1.27745,1.27715,1.2772,56400000.0
2009-12-08 12:13:00,1.2772,1.2776,1.27715,1.2775,54000000.0
2009-12-08 12:14:00,1.27745,1.2777,1.2772,1.27745,116000000.0
2009-12-08 12:15:00,1.2775,1.2777,1.27735,1.27735,52000000.0
2009-12-08 12:16:00,1.2773,1.27775,1.2772,1.27745,97800000.0
2009-12-08 12:17:00,1.27745,1.27755,1.27725,1.2773,142400000.0
2009-12-08 12:18:00,1.27725,1.27755,1.2772,1.27735,132000000.0
2009-12-08 12:19:00,1.2774,1.2777,1.2773,1.2777,143200000.0
2009-12-08 12:20:00,1.2776,1.27775,1.27735,1.27765,139000000.0
2009-12-08 12:21:00,1.27775,1.27785,1.27765,1.27775,104000000.0
2009-12-08 12:22:00,1.27775,1.2781,1.27755,1.27775,92800000.0
2009-12-08 12:23:00,1.2778,1.27815,1.27775,1.27815,113600000.0
2009-12-08 12:24:00,1.27815,1.27825,1.2778,1.27785,105200000.0
2009-12-08 12:25:00,1.27795,1.2781,1.27785,1.27795,192400000.0
2009-12-08 12:26:00,1.27785,1.2782,1.27785,1.2779,84400000.0
2009-12-08 12:27:00,1.27795,1.27805,1.2779,1.27795,54000000.0
2009-12-08 12:28:00,1.27785,1.27825,1.2778,1.27815,98800000.0
2009-12-08 12:29:00,1.27825,1.2783,1.278,1.2781,161000000.0
2009-12-08 12:30:00,1.2782,1.27865,1.2781,1.27825,107200000.0
2009-12-08 12:31:00,1.27825,1.27835,1.27805,1.27805,236000000.0
2009-12-08 12:32:00,1.2781,1.2785,1.278,1.2785,178400000.0
2009-12-08 12:33:00,1.2785,1.2787,1.2783,1.2784,138000000.0
2009-12-08 12:34:00,1.27845,1.2787,1.27835,1.2787,60400000.0
2009-12-08 12:35:00,1.2787,1.2787,1.2783,1.2784,241600000.0
2009-12-08 12:36:00,1.27835,1.27845,1.278,1.27805,355200000.0
2009-12-08 12:37:00,1.27805,1.27815,1.278,1.278,175400000.0
2009-12-08 12:38:00,1.278,1.27805,1.27795,1.27805,107600000.0
2009-12-08 12:39:00,1.27805,1.27825,1.27805,1.27825,125600000.0
2009-12-08 12:40:00,1.27835,1.27835,1.27775,1.2782,121000000.0
2009-12-08 12:41:00,1.27815,1.2784,1.27785,1.2781,231400000.0
2009-12-08 12:42:00,1.27815,1.2782,1.278,1.27815,85200000.0
2009-12-08 12:43:00,1.27825,1.27825,1.27795,1.27805,42100000.0
2009-12-08 12:44:00,1.27815,1.2784,1.27785,1.27815,90400000.0
2009-12-08 12:45:00,1.27815,1.2783,1.27795,1.27825,134700000.0
2009-12-08 12:46:00,1.2783,1.27835,1.27805,1.27805,86900000.0
2009-12-08 12:47:00,1.27805,1.27815,1.27805,1.27805,139200000.0
2009-12-08 12:48:00,1.27805,1.27815,1.27795,1.27805,138400000.0
2009-12-08 12:49:00,1.27805,1.27835,1.27795,1.2783,160800000.0
2009-12-08 12:50:00,1.27825,1.27835,1.27805,1.27835,90400000.0
2009-12-08 12:51:00,1.2784,1.2785,1.27825,1.27825,95200000.0
2009-12-08 12:52:00,1.2784,1.2785,1.27815,1.27815,119800000.0
2009-12-08 12:53:00,1.27815,1.27845,1.27805,1.27815,123600000.0
2009-12-08 12:54:00,1.27815,1.2783,1.27805,1.27805,99600000.0
2009-12-08 12:55:00,1.27815,1.2782,1.27805,1.2782,31600000.0
2009-12-08 12:56:00,1.27815,1.27825,1.27785,1.27795,239000000.0
2009-12-08 12:57:00,1.2779,1.2781,1.2778,1.278,156400000.0
2009-12-08 12:58:00,1.278,1.278,1.2777,1.27785,84200000.0
2009-12-08 12:59:00,1.27785,1.278,1.2778,1.2779,97600000.0
2009-12-08 13:00:00,1.2779,1.2788,1.2779,1.27815,555400000.0
2009-12-08 13:01:00,1.27815,1.27835,1.27815,1.27825,46400000.0
2009-12-08 13:02:00,1.27815,1.27825,1.27815,1.27815,59200000.0
2009-12-08 13:03:00,1.27815,1.27825,1.27805,1.27815,228400000.0
2009-12-08 13:04:00,1.27815,1.27835,1.27805,1.2783,139200000.0
2009-12-08 13:05:00,1.27825,1.27855,1.278,1.27805,278800000.0
2009-12-08 13:06:00,1.27805,1.27825,1.27785,1.27825,438400000.0
2009-12-08 13:07:00,1.27815,1.2785,1.27785,1.27805,209400000.0
2009-12-08 13:08:00,1.27825,1.27845,1.27815,1.27815,80400000.0
2009-12-08 13:09:00,1.27815,1.27855,1.27805,1.2783,44200000.0
2009-12-08 13:10:00,1.2783,1.27845,1.27815,1.27815,145600000.0
2009-12-08 13:11:00,1.27825,1.2784,1.27795,1.2783,203200000.0
2009-12-08 13:12:00,1.2782,1.27845,1.27805,1.27835,85600000.0
2009-12-08 13:13:00,1.27835,1.27845,1.27805,1.27825,138000000.0
2009-12-08 13:14:00,1.2782,1.2784,1.27795,1.2782,105800000.0
2009-12-08 13:15:00,1.27835,1.27875,1.27805,1.27865,95600000.0
2009-12-08 13:16:00,1.27875,1.27885,1.27855,1.27865,34400000.0
2009-12-08 13:17:00,1.2787,1.27885,1.27845,1.27875,112400000.0
2009-12-08 13:18:00,1.27875,1.279,1.2785,1.27885,275200000.0
2009-12-08 13:19:00,1.2788,1.2789,1.27855,1.2787,176600000.0
2009-12-08 13:20:00,1.27865,1.27895,1.27855,1.27895,105600000.0
2009-12-08 13:21:00,1.27895,1.27945,1.2786,1.27895,206200000.0
2009-12-08 13:22:00,1.279,1.2792,1.27885,1.27895,298400000.0
2009-12-08 13:23:00,1.27895,1.2791,1.2788,1.2788,172200000.0
2009-12-08 13:24:00,1.2788,1.27905,1.27875,1.27885,105200000.0
2009-12-08 13:25:00,1.27885,1.27905,1.27875,1.27875,116800000.0
2009-12-08 13:26:00,1.27875,1.2791,1.27875,1.27895,76200000.0
2009-12-08 13:27:00,1.2789,1.2789,1.27865,1.27865,64200000.0
2009-12-08 13:28:00,1.27865,1.2792,1.27855,1.27905,250800000.0
2009-12-08 13:29:00,1.27915,1.27915,1.2786,1.27875,273800000.0
2009-12-08 13:30:00,1.2786,1.2793,1.2786,1.2791,706200000.0
2009-12-08 13:31:00,1.2791,1.2792,1.2787,1.2792,662000000.0
2009-12-08 13:32:00,1.2792,1.2792,1.27835,1.27855,211200000.0
2009-12-08 13:33:00,1.27865,1.27865,1.2783,1.27845,57200000.0
2009-12-08 13:34:00,1.27845,1.27845,1.27785,1.27795,207400000.0
2009-12-08 13:35:00,1.27795,1.27835,1.27755,1.27805,211200000.0
2009-12-08 13:36:00,1.2783,1.27875,1.2782,1.27875,102800000.0
2009-12-08 13:37:00,1.27875,1.2794,1.2786,1.27895,171800000.0
2009-12-08 13:38:00,1.27895,1.27905,1.27865,1.27895,85200000.0
2009-12-08 13:39:00,1.27905,1.27915,1.27875,1.27885,142800000.0
2009-12-08 13:40:00,1.27875,1.27895,1.2784,1.2786,223000000.0
2009-12-08 13:41:00,1.27865,1.279,1.2785,1.27875,164000000.0
2009-12-08 13:42:00,1.27875,1.27895,1.27835,1.27875,103200000.0
2009-12-08 13:43:00,1.27875,1.27885,1.27815,1.27885,116400000.0
2009-12-08 13:44:00,1.27885,1.27885,1.27845,1.27865,80000000.0
2009-12-08 13:45:00,1.27865,1.27955,1.27855,1.2787,140600000.0
2009-12-08 13:46:00,1.27875,1.27925,1.27875,1.2788,262400000.0
2009-12-08 13:47:00,1.2788,1.2793,1.2788,1.27905,101600000.0
2009-12-08 13:48:00,1.27895,1.2793,1.27895,1.2793,59600000.0
2009-12-08 13:49:00,1.2793,1.2794,1.2791,1.27925,133800000.0
2009-12-08 13:50:00,1.27925,1.27925,1.2791,1.27915,39900000.0
2009-12-08 13:51:00,1.2791,1.27935,1.27885,1.27885,133400000.0
2009-12-08 13:52:00,1.27885,1.27895,1.2782,1.27825,118600000.0
2009-12-08 13:53:00,1.2785,1.2793,1.2785,1.279,129600000.0
2009-12-08 13:54:00,1.279,1.27915,1.2789,1.27895,153800000.0
2009-12-08 13:55:00,1.2789,1.27925,1.2789,1.27915,41400000.0
2009-12-08 13:56:00,1.27915,1.27965,1.2787,1.27955,238600000.0
2009-12-08 13:57:00,1.27965,1.2798,1.2792,1.27945,175600000.0
2009-12-08 13:58:00,1.27955,1.27955,1.27885,1.27885,145800000.0
2009-12-08 13:59:00,1.27885,1.2795,1.27885,1.27935,234800000.0
2009-12-08 14:00:00,1.27935,1.2798,1.27915,1.27935,186000000.0
2009-12-08 14:01:00,1.27955,1.27985,1.27935,1.27945,167800000.0
2009-12-08 14:02:00,1.27945,1.28,1.2794,1.27965,114000000.0
2009-12-08 14:03:00,1.27955,1.2798,1.27915,1.2794,253800000.0
2009-12-08 14:04:00,1.2794,1.2796,1.27905,1.27945,194400000.0
2009-12-08 14:05:00,1.27925,1.2795,1.27915,1.27935,206800000.0
2009-12-08 14:06:00,1.2795,1.27955,1.2792,1.2794,243200000.0
2009-12-08 14:07:00,1.2794,1.27975,1.27925,1.2797,92000000.0
2009-12-08 14:08:00,1.27975,1.27985,1.27925,1.27965,115600000.0
2009-12-08 14:09:00,1.27985,1.28005,1.27945,1.27995,110800000.0
2009-12-08 14:10:00,1.28005,1.28015,1.27975,1.28,149600000.0
2009-12-08 14:11:00,1.28,1.2801,1.27945,1.27995,115800000.0
2009-12-08 14:12:00,1.27985,1.28015,1.27985,1.2801,26400000.0
2009-12-08 14:13:00,1.28015,1.28015,1.27945,1.27955,154800000.0
2009-12-08 14:14:00,1.2796,1.27965,1.2788,1.2788,147800000.0
2009-12-08 14:15:00,1.2789,1.27955,1.27875,1.27935,193200000.0
2009-12-08 14:16:00,1.27925,1.27955,1.27855,1.27955,183200000.0
2009-12-08 14:17:00,1.27965,1.27965,1.27905,1.27945,67600000.0
2009-12-08 14:18:00,1.27935,1.27965,1.279,1.27965,100800000.0
2009-12-08 14:19:00,1.27965,1.27965,1.279,1.27905,70200000.0
2009-12-08 14:20:00,1.27915,1.2792,1.27895,1.279,80600000.0
2009-12-08 14:21:00,1.279,1.27955,1.2789,1.2794,89200000.0
2009-12-08 14:22:00,1.27945,1.2797,1.27925,1.27945,75200000.0
2009-12-08 14:23:00,1.2795,1.2796,1.2795,1.27955,22400000.0
2009-12-08 14:24:00,1.2796,1.27965,1.2787,1.27935,95200000.0
2009-12-08 14:25:00,1.27895,1.2793,1.27835,1.27865,193600000.0
2009-12-08 14:26:00,1.27875,1.27905,1.27845,1.27875,105200000.0
2009-12-08 14:27:00,1.27865,1.27915,1.2784,1.27895,62000000.0
2009-12-08 14:28:00,1.27895,1.2798,1.2785,1.27935,228200000.0
2009-12-08 14:29:00,1.27925,1.27965,1.27875,1.27895,182600000.0
2009-12-08 14:30:00,1.27895,1.2791,1.2786,1.27885,104800000.0
2009-12-08 14:31:00,1.27895,1.2793,1.27865,1.27915,120400000.0
2009-12-08 14:32:00,1.27925,1.27925,1.27845,1.27875,234800000.0
2009-12-08 14:33:00,1.2787,1.27925,1.27855,1.27915,297200000.0
2009-12-08 14:34:00,1.2793,1.27935,1.2786,1.27905,204800000.0
2009-12-08 14:35:00,1.27905,1.27925,1.27885,1.27925,179800000.0
2009-12-08 14:36:00,1.27915,1.27955,1.27895,1.2793,152200000.0
2009-12-08 14:37:00,1.27935,1.27945,1.27915,1.27945,100000000.0
2009-12-08 14:38:00,1.27935,1.27945,1.27895,1.27925,179000000.0
2009-12-08 14:39:00,1.2792,1.2792,1.27875,1.27905,176600000.0
2009-12-08 14:40:00,1.27895,1.27905,1.2787,1.27895,146400000.0
2009-12-08 14:41:00,1.27885,1.2794,1.27885,1.27905,151100000.0
2009-12-08 14:42:00,1.27905,1.27945,1.279,1.27935,90000000.0
2009-12-08 14:43:00,1.27945,1.27945,1.27875,1.27895,142000000.0
2009-12-08 14:44:00,1.27905,1.27905,1.2786,1.27885,105800000.0
2009-12-08 14:45:00,1.27885,1.27935,1.2786,1.27915,181800000.0
2009-12-08 14:46:00,1.27905,1.2792,1.2788,1.279,307800000.0
2009-12-08 14:47:00,1.2789,1.2791,1.2787,1.27895,139200000.0
2009-12-08 14:48:00,1.27905,1.27915,1.27865,1.27885,170400000.0
2009-12-08 14:49:00,1.27885,1.27965,1.2787,1.27935,298000000.0
2009-12-08 14:50:00,1.27925,1.2798,1.27875,1.27885,240200000.0
2009-12-08 14:51:00,1.27885,1.27905,1.27855,1.27905,84400000.0
2009-12-08 14:52:00,1.27895,1.27905,1.2788,1.27905,78200000.0
2009-12-08 14:53:00,1.27905,1.27935,1.279,1.2792,47000000.0
2009-12-08 14:54:00,1.2792,1.2792,1.279,1.2791,33200000.0
2009-12-08 14:55:00,1.2791,1.27915,1.279,1.27905,45400000.0
2009-12-08 14:56:00,1.27905,1.27965,1.27905,1.27925,160800000.0
2009-12-08 14:57:00,1.27925,1.2794,1.279,1.279,75000000.0
2009-12-08 14:58:00,1.27905,1.2797,1.279,1.27935,94600000.0
2009-12-08 14:59:00,1.2793,1.2798,1.2792,1.27945,119000000.0
2009-12-08 15:00:00,1.27935,1.27975,1.2793,1.27965,118400000.0
2009-12-08 15:01:00,1.2798,1.28005,1.2797,1.27995,77600000.0
2009-12-08 15:02:00,1.27985,1.2799,1.27955,1.27975,89600000.0
2009-12-08 15:03:00,1.27975,1.27985,1.2796,1.27965,169600000.0
2009-12-08 15:04:00,1.2797,1.28,1.27955,1.2797,122400000.0
2009-12-08 15:05:00,1.2798,1.28015,1.2796,1.28005,202800000.0
2009-12-08 15:06:00,1.27995,1.2801,1.2799,1.28,54000000.0
2009-12-08 15:07:00,1.28,1.28,1.2797,1.27985,63200000.0
2009-12-08 15:08:00,1.27975,1.27995,1.2793,1.2793,158400000.0
2009-12-08 15:09:00,1.2793,1.2795,1.27905,1.27925,216000000.0
2009-12-08 15:10:00,1.27935,1.2795,1.2791,1.27945,136400000.0
2009-12-08 15:11:00,1.27945,1.2796,1.2791,1.27955,185000000.0
2009-12-08 15:12:00,1.2796,1.2799,1.2793,1.2793,220800000.0
2009-12-08 15:13:00,1.2793,1.27945,1.2792,1.2793,61200000.0
2009-12-08 15:14:00,1.27935,1.27945,1.2791,1.27915,101500000.0
2009-12-08 15:15:00,1.27915,1.2794,1.2791,1.2793,80700000.0
2009-12-08 15:16:00,1.2794,1.27955,1.27885,1.27955,226600000.0
2009-12-08 15:17:00,1.27955,1.2797,1.27895,1.27925,215600000.0
2009-12-08 15:18:00,1.27925,1.28005,1.27905,1.27965,208200000.0
2009-12-08 15:19:00,1.27965,1.28005,1.27965,1.2799,154400000.0
2009-12-08 15:20:00,1.2799,1.28055,1.2798,1.28005,179300000.0
2009-12-08 15:21:00,1.2801,1.28025,1.27985,1.2801,241200000.0
2009-12-08 15:22:00,1.28015,1.28035,1.2799,1.28015,118900000.0
2009-12-08 15:23:00,1.28015,1.28025,1.2795,1.2795,144100000.0
2009-12-08 15:24:00,1.27955,1.27955,1.2791,1.2794,124200000.0
2009-12-08 15:25:00,1.2794,1.2796,1.27875,1.27925,359300000.0
2009-12-08 15:26:00,1.27925,1.27955,1.27885,1.2791,399700000.0
2009-12-08 15:27:00,1.27915,1.27955,1.27895,1.27905,256300000.0
2009-12-08 15:28:00,1.27905,1.2791,1.2787,1.27895,213900000.0
2009-12-08 15:29:00,1.279,1.2794,1.27865,1.27895,253700000.0
2009-12-08 15:30:00,1.27895,1.27915,1.2786,1.27905,402000000.0
2009-12-08 15:31:00,1.279,1.2799,1.2784,1.27965,470400000.0
2009-12-08 15:32:00,1.27975,1.2799,1.2793,1.27935,265900000.0
2009-12-08 15:33:00,1.27935,1.28025,1.2791,1.28025,378600000.0
2009-12-08 15:34:00,1.28035,1.2806,1.2797,1.28005,362200000.0
2009-12-08 15:35:00,1.28005,1.2802,1.27945,1.2795,358500000.0
2009-12-08 15:36:00,1.27955,1.28005,1.2793,1.28005,199200000.0
2009-12-08 15:37:00,1.28,1.28015,1.27965,1.27985,182800000.0
2009-12-08 15:38:00,1.2799,1.28015,1.2797,1.2798,147600000.0
2009-12-08 15:39:00,1.27975,1.2799,1.27965,1.2798,64800000.0
2009-12-08 15:40:00,1.27975,1.27995,1.2797,1.2798,90600000.0
2009-12-08 15:41:00,1.27985,1.28005,1.27965,1.2799,243900000.0
2009-12-08 15:42:00,1.27995,1.27995,1.27935,1.2798,375000000.0
2009-12-08 15:43:00,1.2797,1.27985,1.2795,1.2795,391300000.0
2009-12-08 15:44:00,1.2796,1.2798,1.27925,1.2795,298800000.0
2009-12-08 15:45:00,1.2795,1.2796,1.2792,1.2796,240200000.0
2009-12-08 15:46:00,1.27955,1.2801,1.27935,1.2798,532400000.0
2009-12-08 15:47:00,1.2798,1.27995,1.2792,1.2795,519400000.0
2009-12-08 15:48:00,1.27945,1.2796,1.2791,1.27925,426900000.0
2009-12-08 15:49:00,1.2793,1.27955,1.2792,1.27935,91100000.0
2009-12-08 15:50:00,1.27925,1.27955,1.279,1.27955,318900000.0
2009-12-08 15:51:00,1.27965,1.27995,1.2791,1.27915,243400000.0
2009-12-08 15:52:00,1.2791,1.27985,1.27895,1.2797,247600000.0
2009-12-08 15:53:00,1.2797,1.27995,1.27945,1.2795,356600000.0
2009-12-08 15:54:00,1.27945,1.27965,1.27935,1.2795,215100000.0
2009-12-08 15:55:00,1.2795,1.2799,1.27945,1.2795,178100000.0
2009-12-08 15:56:00,1.2796,1.27965,1.27905,1.27925,148300000.0
2009-12-08 15:57:00,1.27915,1.2798,1.27915,1.27975,202800000.0
2009-12-08 15:58:00,1.27965,1.28,1.27955,1.27955,321000000.0
2009-12-08 15:59:00,1.27955,1.28,1.2787,1.27925,388800000.0
2009-12-08 16:00:00,1.27915,1.2798,1.2788,1.27965,248200000.0
2009-12-08 16:01:00,1.2797,1.2797,1.2792,1.2792,163300000.0
2009-12-08 16:02:00,1.27915,1.2799,1.279,1.2797,249100000.0
2009-12-08 16:03:00,1.27965,1.28015,1.2794,1.27995,199900000.0
2009-12-08 16:04:00,1.27995,1.2802,1.2797,1.2797,112600000.0
2009-12-08 16:05:00,1.2797,1.2801,1.2796,1.27995,247700000.0
2009-12-08 16:06:00,1.2801,1.28015,1.2796,1.2801,176200000.0
2009-12-08 16:07:00,1.2799,1.28025,1.27975,1.2802,184300000.0
2009-12-08 16:08:00,1.2802,1.28025,1.27945,1.27945,142800000.0
2009-12-08 16:09:00,1.27955,1.28005,1.27945,1.28005,116900000.0
2009-12-08 16:10:00,1.28,1.28005,1.2796,1.27995,142300000.0
2009-12-08 16:11:00,1.27995,1.27995,1.27935,1.27975,135500000.0
2009-12-08 16:12:00,1.27985,1.27985,1.27935,1.27965,113500000.0
2009-12-08 16:13:00,1.27965,1.27985,1.2793,1.27935,218400000.0
2009-12-08 16:14:00,1.2793,1.27955,1.27885,1.27925,188600000.0
2009-12-08 16:15:00,1.2792,1.27955,1.27915,1.27945,128800000.0
2009-12-08 16:16:00,1.2795,1.27995,1.27925,1.2793,154800000.0
2009-12-08 16:17:00,1.27935,1.27965,1.2792,1.27945,212100000.0
2009-12-08 16:18:00,1.27945,1.27965,1.27905,1.27955,137700000.0
2009-12-08 16:19:00,1.27945,1.27985,1.27945,1.2796,79000000.0
2009-12-08 16:20:00,1.2797,1.2798,1.27925,1.27965,77700000.0
2009-12-08 16:21:00,1.2795,1.27975,1.2795,1.27955,82200000.0
2009-12-08 16:22:00,1.27965,1.27985,1.27935,1.27935,57000000.0
2009-12-08 16:23:00,1.27935,1.27975,1.27935,1.2795,87000000.0
2009-12-08 16:24:00,1.2795,1.27985,1.27935,1.27975,38800000.0
2009-12-08 16:25:00,1.27955,1.27975,1.2794,1.27945,129100000.0
2009-12-08 16:26:00,1.27945,1.27975,1.2793,1.27935,119000000.0
2009-12-08 16:27:00,1.27935,1.27965,1.27935,1.27945,86500000.0
2009-12-08 16:28:00,1.27955,1.2797,1.2794,1.27945,107300000.0
2009-12-08 16:29:00,1.27945,1.27955,1.2792,1.27925,68300000.0
2009-12-08 16:30:00,1.2792,1.2796,1.2792,1.27945,280500000.0
2009-12-08 16:31:00,1.27945,1.2796,1.27925,1.2796,420400000.0
2009-12-08 16:32:00,1.27955,1.27965,1.2793,1.27935,234900000.0
2009-12-08 16:33:00,1.2793,1.2798,1.2793,1.2797,387300000.0
2009-12-08 16:34:00,1.27965,1.27985,1.2795,1.2798,234900000.0
2009-12-08 16:35:00,1.2797,1.27995,1.2794,1.27985,259500000.0
2009-12-08 16:36:00,1.2795,1.2801,1.27925,1.27965,318200000.0
2009-12-08 16:37:00,1.27965,1.2799,1.27895,1.27915,227000000.0
2009-12-08 16:38:00,1.279,1.2796,1.279,1.2794,230300000.0
2009-12-08 16:39:00,1.27935,1.27955,1.279,1.2794,415800000.0
2009-12-08 16:40:00,1.27935,1.27955,1.2792,1.27945,287100000.0
2009-12-08 16:41:00,1.27945,1.27955,1.2792,1.2795,239700000.0
2009-12-08 16:42:00,1.2795,1.27975,1.27905,1.27905,414700000.0
2009-12-08 16:43:00,1.2791,1.2793,1.2787,1.2789,372200000.0
2009-12-08 16:44:00,1.2789,1.2789,1.27865,1.27875,174000000.0
2009-12-08 16:45:00,1.27875,1.27885,1.2785,1.27875,153800000.0
2009-12-08 16:46:00,1.27875,1.2789,1.2786,1.27875,126100000.0
2009-12-08 16:47:00,1.27875,1.27885,1.2784,1.27875,133600000.0
2009-12-08 16:48:00,1.27875,1.27905,1.2787,1.27875,199900000.0
2009-12-08 16:49:00,1.2789,1.27905,1.2787,1.2788,192700000.0
2009-12-08 16:50:00,1.2787,1.279,1.27865,1.27885,142300000.0
2009-12-08 16:51:00,1.27875,1.279,1.27865,1.27875,173400000.0
2009-12-08 16:52:00,1.27875,1.279,1.27865,1.27885,166400000.0
2009-12-08 16:53:00,1.27885,1.27905,1.27865,1.27875,141300000.0
2009-12-08 16:54:00,1.27875,1.279,1.2786,1.2787,194600000.0
2009-12-08 16:55:00,1.27875,1.27895,1.2785,1.27875,163500000.0
2009-12-08 16:56:00,1.27875,1.2791,1.2786,1.27865,161900000.0
2009-12-08 16:57:00,1.27865,1.27895,1.27855,1.27865,189800000.0
2009-12-08 16:58:00,1.27865,1.27885,1.2786,1.27875,113800000.0
2009-12-08 16:59:00,1.27865,1.27895,1.27855,1.27865,153100000.0
2009-12-08 17:00:00,1.27865,1.2789,1.2786,1.27865,147400000.0
2009-12-08 17:01:00,1.2787,1.2788,1.2786,1.27875,128300000.0
2009-12-08 17:02:00,1.2787,1.2789,1.27865,1.2789,120900000.0
2009-12-08 17:03:00,1.2789,1.27935,1.2788,1.2789,164700000.0
2009-12-08 17:04:00,1.2789,1.27895,1.27865,1.27895,171700000.0
2009-12-08 17:05:00,1.279,1.279,1.2786,1.2786,160900000.0
2009-12-08 17:06:00,1.2786,1.2789,1.2786,1.27885,145200000.0
2009-12-08 17:07:00,1.2787,1.2794,1.2787,1.279,155100000.0
2009-12-08 17:08:00,1.279,1.2793,1.27885,1.27895,160800000.0
2009-12-08 17:09:00,1.279,1.2792,1.27895,1.279,176300000.0
2009-12-08 17:10:00,1.27905,1.27925,1.27885,1.27895,225900000.0
2009-12-08 17:11:00,1.27895,1.27915,1.27895,1.27895,303000000.0
2009-12-08 17:12:00,1.2789,1.27955,1.27885,1.27905,161600000.0
2009-12-08 17:13:00,1.27905,1.2792,1.27895,1.27905,155500000.0
2009-12-08 17:14:00,1.27905,1.2793,1.27905,1.2791,142800000.0
2009-12-08 17:15:00,1.2791,1.2796,1.27905,1.2796,313700000.0
2009-12-08 17:16:00,1.2796,1.2796,1.27905,1.2793,113200000.0
2009-12-08 17:17:00,1.2793,1.27935,1.27905,1.27915,102700000.0
2009-12-08 17:18:00,1.27915,1.27935,1.27905,1.27915,118300000.0
2009-12-08 17:19:00,1.27915,1.27925,1.27905,1.2791,111600000.0
2009-12-08 17:20:00,1.2791,1.27925,1.2785,1.2787,80300000.0
2009-12-08 17:21:00,1.2787,1.2789,1.2786,1.27875,108400000.0
2009-12-08 17:22:00,1.2788,1.27915,1.2787,1.27885,97200000.0
2009-12-08 17:23:00,1.2789,1.2791,1.27865,1.27895,166500000.0
2009-12-08 17:24:00,1.279,1.27925,1.27895,1.27915,76800000.0
2009-12-08 17:25:00,1.27915,1.27925,1.27895,1.27915,99900000.0
2009-12-08 17:26:00,1.2791,1.2793,1.2789,1.27895,82400000.0
2009-12-08 17:27:00,1.279,1.27905,1.27895,1.27895,45000000.0
2009-12-08 17:28:00,1.27895,1.279,1.27855,1.27895,95900000.0
2009-12-08 17:29:00,1.27895,1.2791,1.2788,1.2788,93800000.0
2009-12-08 17:30:00,1.2788,1.279,1.27875,1.27885,65400000.0
2009-12-08 17:31:00,1.27885,1.2789,1.2788,1.2789,61800000.0
2009-12-08 17:32:00,1.2789,1.27895,1.27885,1.27885,35200000.0
2009-12-08 17:33:00,1.27885,1.27885,1.2786,1.27865,50300000.0
2009-12-08 17:34:00,1.27865,1.2787,1.27835,1.27845,91200000.0
2009-12-08 17:35:00,1.27845,1.27855,1.2783,1.27845,101000000.0
2009-12-08 17:36:00,1.27835,1.27865,1.27825,1.2785,83400000.0
2009-12-08 17:37:00,1.2786,1.2787,1.2783,1.27835,58900000.0
2009-12-08 17:38:00,1.27835,1.2785,1.2783,1.27835,71000000.0
2009-12-08 17:39:00,1.27835,1.27835,1.27835,1.27835,47700000.0
2009-12-08 17:40:00,1.27835,1.27845,1.27835,1.27835,65900000.0
2009-12-08 17:41:00,1.27835,1.27855,1.27825,1.2784,76300000.0
2009-12-08 17:42:00,1.2784,1.2788,1.27825,1.27855,70600000.0
2009-12-08 17:43:00,1.2787,1.27885,1.2784,1.2787,44800000.0
2009-12-08 17:44:00,1.2788,1.2788,1.27845,1.2785,32000000.0
2009-12-08 17:45:00,1.2785,1.2785,1.27825,1.27835,88400000.0
2009-12-08 17:46:00,1.27825,1.27825,1.27815,1.27815,54000000.0
2009-12-08 17:47:00,1.27815,1.27815,1.27795,1.27805,42200000.0
2009-12-08 17:48:00,1.27805,1.2781,1.27785,1.27795,147700000.0
2009-12-08 17:49:00,1.27795,1.2781,1.27785,1.278,97000000.0
2009-12-08 17:50:00,1.2779,1.2783,1.27785,1.2779,169700000.0
2009-12-08 17:51:00,1.27795,1.2782,1.2779,1.27795,88500000.0
2009-12-08 17:52:00,1.2779,1.278,1.27785,1.2779,90700000.0
2009-12-08 17:53:00,1.27795,1.27805,1.27785,1.27795,67200000.0
2009-12-08 17:54:00,1.27795,1.27795,1.2778,1.2778,68000000.0
2009-12-08 17:55:00,1.27785,1.27795,1.27775,1.27785,84400000.0
2009-12-08 17:56:00,1.27785,1.2785,1.2778,1.2785,108100000.0
2009-12-08 17:57:00,1.27845,1.27885,1.2782,1.2784,116800000.0
2009-12-08 17:58:00,1.27855,1.2787,1.27775,1.2784,348100000.0
2009-12-08 17:59:00,1.27835,1.2785,1.27765,1.2777,165000000.0
2009-12-08 18:00:00,1.27775,1.27775,1.2776,1.27765,109400000.0
2009-12-08 18:01:00,1.27765,1.27775,1.27755,1.27765,83200000.0
2009-12-08 18:02:00,1.27765,1.27765,1.27755,1.27765,50600000.0
2009-12-08 18:03:00,1.27765,1.27765,1.27755,1.27755,52000000.0
2009-12-08 18:04:00,1.27755,1.27755,1.27715,1.27725,48200000.0
2009-12-08 18:05:00,1.27725,1.27725,1.27725,1.27725,49000000.0
2009-12-08 18:06:00,1.27725,1.27725,1.27715,1.27725,77800000.0
2009-12-08 18:07:00,1.27725,1.27755,1.2772,1.27725,183100000.0
2009-12-08 18:08:00,1.27725,1.27745,1.2772,1.27725,152600000.0
2009-12-08 18:09:00,1.27725,1.27755,1.27715,1.27745,202600000.0
2009-12-08 18:10:00,1.2774,1.2776,1.27725,1.2775,291500000.0
2009-12-08 18:11:00,1.2775,1.2775,1.27725,1.27725,123300000.0
2009-12-08 18:12:00,1.27725,1.27735,1.27725,1.27725,83200000.0
2009-12-08 18:13:00,1.27725,1.2773,1.27725,1.27725,105400000.0
2009-12-08 18:14:00,1.27725,1.27785,1.27715,1.2777,328200000.0
2009-12-08 18:15:00,1.2777,1.2781,1.2775,1.2779,320000000.0
2009-12-08 18:16:00,1.278,1.2781,1.2776,1.2777,282600000.0
2009-12-08 18:17:00,1.2777,1.27805,1.2776,1.27805,235500000.0
2009-12-08 18:18:00,1.278,1.278,1.2776,1.27765,294600000.0
2009-12-08 18:19:00,1.27765,1.2783,1.2773,1.27825,260800000.0
2009-12-08 18:20:00,1.27825,1.27825,1.2777,1.27825,459500000.0
2009-12-08 18:21:00,1.27815,1.27825,1.2775,1.27775,430900000.0
2009-12-08 18:22:00,1.2777,1.278,1.27765,1.2777,295600000.0
2009-12-08 18:23:00,1.2778,1.27795,1.27765,1.2778,381200000.0
2009-12-08 18:24:00,1.2778,1.27805,1.27765,1.278,398400000.0
2009-12-08 18:25:00,1.2779,1.27805,1.2776,1.27765,675500000.0
2009-12-08 18:26:00,1.27765,1.27815,1.2776,1.2781,413500000.0
2009-12-08 18:27:00,1.27815,1.27835,1.2779,1.2782,399400000.0
2009-12-08 18:28:00,1.2782,1.27845,1.2779,1.27825,306000000.0
2009-12-08 18:29:00,1.27825,1.27825,1.2779,1.2781,132500000.0
2009-12-08 18:30:00,1.27805,1.2783,1.27785,1.2783,238000000.0
2009-12-08 18:31:00,1.27825,1.27835,1.27775,1.27775,162700000.0
2009-12-08 18:32:00,1.2778,1.27815,1.27765,1.27785,317900000.0
2009-12-08 18:33:00,1.27795,1.278,1.2776,1.2778,151100000.0
2009-12-08 18:34:00,1.2776,1.27805,1.2774,1.27765,208800000.0
2009-12-08 18:35:00,1.27765,1.27805,1.27745,1.27795,109200000.0
2009-12-08 18:36:00,1.2779,1.2782,1.27765,1.27815,136400000.0
2009-12-08 18:37:00,1.27805,1.2785,1.27805,1.27835,83400000.0
2009-12-08 18:38:00,1.2784,1.2785,1.27805,1.27805,114400000.0
2009-12-08 18:39:00,1.2781,1.2783,1.278,1.27815,58800000.0
2009-12-08 18:40:00,1.27825,1.27845,1.27815,1.2783,101700000.0
2009-12-08 18:41:00,1.27815,1.27845,1.27755,1.2779,253800000.0
2009-12-08 18:42:00,1.278,1.2784,1.2777,1.2779,167300000.0
2009-12-08 18:43:00,1.2779,1.2783,1.2777,1.27775,160200000.0
2009-12-08 18:44:00,1.2777,1.278,1.27725,1.278,166600000.0
2009-12-08 18:45:00,1.2781,1.27905,1.2777,1.2789,311000000.0
2009-12-08 18:46:00,1.27885,1.2789,1.27835,1.2787,269600000.0
2009-12-08 18:47:00,1.27875,1.27875,1.27825,1.2787,417600000.0
2009-12-08 18:48:00,1.2787,1.2788,1.2786,1.2787,117500000.0
2009-12-08 18:49:00,1.2787,1.27895,1.2786,1.27895,180300000.0
2009-12-08 18:50:00,1.2789,1.27915,1.2787,1.2789,250700000.0
2009-12-08 18:51:00,1.27885,1.2792,1.2788,1.2789,263000000.0
2009-12-08 18:52:00,1.2789,1.2792,1.2788,1.2788,179500000.0
2009-12-08 18:53:00,1.2789,1.27925,1.27875,1.2788,168400000.0
2009-12-08 18:54:00,1.2788,1.2791,1.2787,1.2787,97800000.0
2009-12-08 18:55:00,1.2788,1.2788,1.2779,1.27815,257500000.0
2009-12-08 18:56:00,1.2781,1.2784,1.27795,1.2782,92800000.0
2009-12-08 18:57:00,1.27815,1.2782,1.27785,1.27805,263000000.0
2009-12-08 18:58:00,1.278,1.2785,1.27775,1.27815,161300000.0
2009-12-08 18:59:00,1.2783,1.2785,1.278,1.2785,153400000.0
2009-12-08 19:00:00,1.2784,1.2784,1.27795,1.27815,91900000.0
2009-12-08 19:01:00,1.2781,1.27845,1.2781,1.27815,80400000.0
2009-12-08 19:02:00,1.27815,1.2784,1.2781,1.27835,61700000.0
2009-12-08 19:03:00,1.2784,1.2784,1.278,1.27825,68800000.0
2009-12-08 19:04:00,1.27825,1.2783,1.27815,1.2783,15000000.0
2009-12-08 19:05:00,1.2784,1.27845,1.27805,1.2783,45800000.0
2009-12-08 19:06:00,1.2783,1.2783,1.27785,1.2779,26300000.0
2009-12-08 19:07:00,1.2779,1.2785,1.27785,1.2785,24700000.0
2009-12-08 19:08:00,1.2784,1.27845,1.27785,1.27815,50700000.0
2009-12-08 19:09:00,1.2781,1.27835,1.27775,1.2783,53500000.0
2009-12-08 19:10:00,1.27825,1.27855,1.2777,1.2777,73200000.0
2009-12-08 19:11:00,1.27775,1.2779,1.2775,1.2779,60900000.0
2009-12-08 19:12:00,1.27785,1.278,1.2775,1.27765,63000000.0
2009-12-08 19:13:00,1.27755,1.2778,1.2773,1.27765,60000000.0
2009-12-08 19:14:00,1.27795,1.27845,1.2776,1.27825,53900000.0
2009-12-08 19:15:00,1.27815,1.27835,1.2775,1.27765,99100000.0
2009-12-08 19:16:00,1.2776,1.2782,1.2776,1.27775,86300000.0
2009-12-08 19:17:00,1.27765,1.27815,1.27745,1.27795,68700000.0
2009-12-08 19:18:00,1.2779,1.27835,1.2774,1.2776,85000000.0
2009-12-08 19:19:00,1.27755,1.2777,1.2775,1.27765,45800000.0
2009-12-08 19:20:00,1.27765,1.27775,1.2776,1.2777,18600000.0
2009-12-08 19:21:00,1.27765,1.27765,1.2773,1.27735,25400000.0
2009-12-08 19:22:00,1.2774,1.27745,1.27725,1.27725,17000000.0
2009-12-08 19:23:00,1.2774,1.2777,1.2772,1.2775,79400000.0
2009-12-08 19:24:00,1.2775,1.27795,1.2775,1.27795,49000000.0
2009-12-08 19:25:00,1.27795,1.27805,1.27745,1.27775,50400000.0
2009-12-08 19:26:00,1.2778,1.2778,1.27725,1.27725,52400000.0
2009-12-08 19:27:00,1.2773,1.2774,1.2772,1.2773,63800000.0
2009-12-08 19:28:00,1.2773,1.27765,1.27725,1.27755,100900000.0
2009-12-08 19:29:00,1.27745,1.2778,1.2773,1.2775,52600000.0
2009-12-08 19:30:00,1.2775,1.27795,1.2775,1.27755,86400000.0
2009-12-08 19:31:00,1.27755,1.2777,1.27725,1.2775,63200000.0
2009-12-08 19:32:00,1.27755,1.2777,1.27725,1.2777,20300000.0
2009-12-08 19:33:00,1.27745,1.27755,1.27725,1.27745,40800000.0
2009-12-08 19:34:00,1.27745,1.27755,1.27725,1.27755,35800000.0
2009-12-08 19:35:00,1.27755,1.2778,1.2773,1.2778,69900000.0
2009-12-08 19:36:00,1.2777,1.278,1.27735,1.2775,102200000.0
2009-12-08 19:37:00,1.27755,1.27805,1.2774,1.27785,65000000.0
2009-12-08 19:38:00,1.27785,1.278,1.2776,1.2778,53500000.0
2009-12-08 19:39:00,1.27785,1.2782,1.2776,1.27785,101500000.0
2009-12-08 19:40:00,1.2779,1.278,1.27745,1.27795,97800000.0
2009-12-08 19:41:00,1.278,1.2781,1.27735,1.27735,86400000.0
2009-12-08 19:42:00,1.27735,1.27805,1.27725,1.27765,35300000.0
2009-12-08 19:43:00,1.27765,1.27785,1.2774,1.2778,30600000.0
2009-12-08 19:44:00,1.27775,1.2778,1.27735,1.2774,70700000.0
2009-12-08 19:45:00,1.27745,1.27775,1.2774,1.2776,62200000.0
2009-12-08 19:46:00,1.2776,1.2777,1.27745,1.2777,11100000.0
2009-12-08 19:47:00,1.27775,1.2779,1.27745,1.2778,29800000.0
2009-12-08 19:48:00,1.2779,1.2779,1.2776,1.27775,31600000.0
2009-12-08 19:49:00,1.2774,1.27785,1.2773,1.27785,52400000.0
2009-12-08 19:50:00,1.2781,1.2781,1.2773,1.27795,57800000.0
2009-12-08 19:51:00,1.278,1.2785,1.2776,1.2785,62300000.0
2009-12-08 19:52:00,1.27845,1.27845,1.27795,1.27815,36500000.0
2009-12-08 19:53:00,1.27805,1.27875,1.2776,1.278,84500000.0
2009-12-08 19:54:00,1.27795,1.2785,1.2778,1.2778,52600000.0
2009-12-08 19:55:00,1.27785,1.2786,1.27765,1.27775,70800000.0
2009-12-08 19:56:00,1.27775,1.2782,1.27755,1.2781,85100000.0
2009-12-08 19:57:00,1.2782,1.2785,1.2775,1.2779,84700000.0
2009-12-08 19:58:00,1.2778,1.27865,1.2777,1.27845,54300000.0
2009-12-08 19:59:00,1.2783,1.27865,1.27785,1.27865,118700000.0
2009-12-08 20:00:00,1.27845,1.279,1.2777,1.2777,100800000.0
2009-12-08 20:01:00,1.2776,1.27825,1.2775,1.27825,123000000.0
2009-12-08 20:02:00,1.27835,1.27875,1.27815,1.27875,61800000.0
2009-12-08 20:03:00,1.2788,1.2792,1.2787,1.27915,41900000.0
2009-12-08 20:04:00,1.2792,1.2792,1.27845,1.2788,64300000.0
2009-12-08 20:05:00,1.2788,1.2791,1.27845,1.27855,31300000.0
2009-12-08 20:06:00,1.2786,1.2786,1.27745,1.2776,62200000.0
2009-12-08 20:07:00,1.27765,1.27785,1.27765,1.2778,9900000.0
2009-12-08 20:08:00,1.2778,1.2778,1.2777,1.2777,2600000.0
2009-12-08 20:09:00,1.2777,1.27785,1.2776,1.2776,14600000.0
2009-12-08 20:10:00,1.2776,1.2779,1.2773,1.27735,73100000.0
2009-12-08 20:11:00,1.27745,1.2779,1.27725,1.27765,85200000.0
2009-12-08 20:12:00,1.2778,1.2784,1.2774,1.27755,177100000.0
2009-12-08 20:13:00,1.2777,1.2778,1.27755,1.2777,57500000.0
2009-12-08 20:14:00,1.27735,1.27785,1.27725,1.27765,159600000.0
2009-12-08 20:15:00,1.2778,1.278,1.27745,1.2775,59400000.0
2009-12-08 20:16:00,1.2774,1.27795,1.27735,1.27745,56100000.0
2009-12-08 20:17:00,1.27745,1.27805,1.27745,1.27805,49100000.0
2009-12-08 20:18:00,1.2778,1.2779,1.27705,1.27755,64700000.0
2009-12-08 20:19:00,1.2777,1.27785,1.27725,1.27755,37200000.0
2009-12-08 20:20:00,1.27755,1.2777,1.27745,1.2776,47600000.0
2009-12-08 20:21:00,1.2777,1.2777,1.2773,1.2774,39200000.0
2009-12-08 20:22:00,1.2774,1.27755,1.2771,1.27725,127700000.0
2009-12-08 20:23:00,1.27725,1.27775,1.27715,1.27775,29800000.0
2009-12-08 20:24:00,1.2779,1.27865,1.2779,1.2782,128200000.0
2009-12-08 20:25:00,1.2782,1.27845,1.27785,1.27835,102300000.0
2009-12-08 20:26:00,1.27835,1.2788,1.2777,1.27795,80700000.0
2009-12-08 20:27:00,1.27795,1.2786,1.27765,1.27775,86600000.0
2009-12-08 20:28:00,1.27775,1.2782,1.27735,1.2777,118700000.0
2009-12-08 20:29:00,1.2775,1.2786,1.2773,1.2784,94400000.0
2009-12-08 20:30:00,1.2785,1.27865,1.27765,1.2779,60100000.0
2009-12-08 20:31:00,1.2779,1.27805,1.27745,1.2778,65000000.0
2009-12-08 20:32:00,1.27785,1.2782,1.2777,1.2782,33500000.0
2009-12-08 20:33:00,1.2782,1.27835,1.27815,1.27835,34800000.0
2009-12-08 20:34:00,1.27815,1.2784,1.2772,1.2774,70800000.0
2009-12-08 20:35:00,1.27735,1.278,1.27725,1.27735,117800000.0
2009-12-08 20:36:00,1.27745,1.27805,1.27745,1.2779,35800000.0
2009-12-08 20:37:00,1.2779,1.2779,1.27725,1.27735,64500000.0
2009-12-08 20:38:00,1.2772,1.27765,1.27715,1.2775,102900000.0
2009-12-08 20:39:00,1.27755,1.27755,1.2772,1.2773,48600000.0
2009-12-08 20:40:00,1.2773,1.27775,1.27715,1.27745,135200000.0
2009-12-08 20:41:00,1.2776,1.2778,1.27725,1.27745,81300000.0
2009-12-08 20:42:00,1.27745,1.2777,1.27735,1.2776,52800000.0
2009-12-08 20:43:00,1.27765,1.27765,1.27725,1.2773,28800000.0
2009-12-08 20:44:00,1.2773,1.2773,1.27725,1.27725,44900000.0
2009-12-08 20:45:00,1.27725,1.27745,1.27715,1.2773,54600000.0
2009-12-08 20:46:00,1.2774,1.27775,1.27725,1.27735,61400000.0
2009-12-08 20:47:00,1.2774,1.2774,1.2771,1.2771,8000000.0
2009-12-08 20:48:00,1.27715,1.27715,1.27715,1.27715,3000000.0
2009-12-08 20:49:00,1.27715,1.27735,1.2771,1.27725,33400000.0
2009-12-08 20:50:00,1.27735,1.27735,1.27715,1.27715,54800000.0
2009-12-08 20:51:00,1.27725,1.27725,1.27715,1.27715,9800000.0
2009-12-08 20:52:00,1.27715,1.27735,1.2771,1.2771,42000000.0
2009-12-08 20:53:00,1.2773,1.2773,1.2771,1.27715,39400000.0
2009-12-08 20:54:00,1.27715,1.27725,1.27715,1.27725,19400000.0
2009-12-08 20:55:00,1.27715,1.27725,1.27715,1.27715,18600000.0
2009-12-08 20:56:00,1.27715,1.27715,1.27715,1.27715,16000000.0
2009-12-08 20:57:00,1.27715,1.27765,1.27665,1.27695,112800000.0
2009-12-08 20:58:00,1.27685,1.27735,1.27665,1.27665,129400000.0
2009-12-08 20:59:00,1.2767,1.2777,1.27665,1.2769,166700000.0
2009-12-08 21:00:00,1.2769,1.2776,1.2769,1.27745,61900000.0
2009-12-08 21:01:00,1.2776,1.27765,1.27705,1.2773,27700000.0
2009-12-08 21:02:00,1.27735,1.2775,1.2768,1.2774,112300000.0
2009-12-08 21:03:00,1.2774,1.2775,1.2768,1.27735,142400000.0
2009-12-08 21:04:00,1.27745,1.2775,1.27695,1.27745,44000000.0
2009-12-08 21:05:00,1.27745,1.27755,1.2774,1.27755,29900000.0
2009-12-08 21:06:00,1.27755,1.27765,1.27735,1.2775,18800000.0
2009-12-08 21:07:00,1.27755,1.2779,1.27735,1.2775,62900000.0
2009-12-08 21:08:00,1.2775,1.2776,1.27715,1.27735,46000000.0
2009-12-08 21:09:00,1.2774,1.27765,1.2773,1.2773,59900000.0
2009-12-08 21:10:00,1.2773,1.2773,1.2766,1.2766,22000000.0
2009-12-08 21:11:00,1.27675,1.2774,1.2767,1.2772,78000000.0
2009-12-08 21:12:00,1.27715,1.27735,1.2769,1.2772,135700000.0
2009-12-08 21:13:00,1.27725,1.27745,1.27725,1.2774,14600000.0
2009-12-08 21:14:00,1.2774,1.27765,1.27735,1.27735,34800000.0
2009-12-08 21:15:00,1.27735,1.27755,1.2773,1.2773,34600000.0
2009-12-08 21:16:00,1.27735,1.2777,1.27735,1.27735,52100000.0
2009-12-08 21:17:00,1.27735,1.27745,1.27725,1.2773,22400000.0
2009-12-08 21:18:00,1.27735,1.27735,1.27685,1.2772,21600000.0
2009-12-08 21:19:00,1.2772,1.27735,1.2769,1.27705,14000000.0
2009-12-08 21:20:00,1.27705,1.27705,1.27665,1.27685,66100000.0
2009-12-08 21:21:00,1.277,1.27745,1.2766,1.2767,99000000.0
2009-12-08 21:22:00,1.2767,1.27685,1.27665,1.27685,73700000.0
2009-12-08 21:23:00,1.27665,1.2781,1.27665,1.27695,117900000.0
2009-12-08 21:24:00,1.2771,1.2773,1.2767,1.2773,72200000.0
2009-12-08 21:25:00,1.2774,1.27755,1.2767,1.27725,114500000.0
2009-12-08 21:26:00,1.27705,1.2778,1.2769,1.2772,88900000.0
2009-12-08 21:27:00,1.27715,1.2776,1.27675,1.2776,54700000.0
2009-12-08 21:28:00,1.2776,1.2776,1.2767,1.27685,100500000.0
2009-12-08 21:29:00,1.2768,1.2773,1.2767,1.27705,84400000.0
2009-12-08 21:30:00,1.277,1.27725,1.2768,1.2771,90600000.0
2009-12-08 21:31:00,1.27715,1.2776,1.27705,1.2774,50100000.0
2009-12-08 21:32:00,1.27755,1.27775,1.2772,1.2776,85200000.0
2009-12-08 21:33:00,1.2774,1.27765,1.2774,1.27765,38800000.0
2009-12-08 21:34:00,1.27755,1.27755,1.27695,1.2773,57100000.0
2009-12-08 21:35:00,1.27715,1.2774,1.2768,1.2768,40000000.0
2009-12-08 21:36:00,1.27675,1.2779,1.2767,1.2778,121500000.0
2009-12-08 21:37:00,1.2778,1.27785,1.2771,1.27725,92400000.0
2009-12-08 21:38:00,1.27725,1.27795,1.27725,1.2778,84000000.0
2009-12-08 21:39:00,1.2778,1.27805,1.2776,1.27775,96400000.0
2009-12-08 21:40:00,1.2777,1.27785,1.27755,1.2778,34400000.0
2009-12-08 21:41:00,1.2777,1.2781,1.2775,1.2778,69200000.0
2009-12-08 21:42:00,1.27785,1.2783,1.27705,1.2773,115600000.0
2009-12-08 21:43:00,1.27735,1.27765,1.2771,1.2773,81400000.0
2009-12-08 21:44:00,1.2773,1.27735,1.27705,1.2772,108700000.0
2009-12-08 21:45:00,1.2772,1.27755,1.27705,1.2775,72900000.0
2009-12-08 21:46:00,1.27755,1.27775,1.2773,1.27745,52100000.0
2009-12-08 21:47:00,1.27745,1.2778,1.27715,1.2773,140300000.0
2009-12-08 21:48:00,1.27735,1.27745,1.27715,1.27735,44300000.0
2009-12-08 21:49:00,1.2774,1.2774,1.27725,1.27735,23300000.0
2009-12-08 21:50:00,1.2773,1.2775,1.277,1.2772,115600000.0
2009-12-08 21:51:00,1.2773,1.2778,1.277,1.2772,76300000.0
2009-12-08 21:52:00,1.27715,1.2787,1.27695,1.2785,128200000.0
2009-12-08 21:53:00,1.2785,1.2792,1.2779,1.2779,122900000.0
2009-12-08 21:54:00,1.2777,1.27895,1.2777,1.2788,120300000.0
2009-12-08 21:55:00,1.27885,1.27945,1.2783,1.27835,196300000.0
2009-12-08 21:56:00,1.27845,1.27905,1.27805,1.27885,86100000.0
2009-12-08 21:57:00,1.2789,1.27925,1.27855,1.27905,77300000.0
2009-12-08 21:58:00,1.279,1.27935,1.27835,1.27925,101300000.0
2009-12-08 21:59:00,1.27935,1.27935,1.27845,1.2789,58400000.0
2009-12-08 22:00:00,1.2788,1.27905,1.2783,1.27845,72400000.0
2009-12-08 22:01:00,1.2787,1.2788,1.27795,1.27825,118600000.0
2009-12-08 22:02:00,1.2783,1.27845,1.27815,1.27825,60500000.0
2009-12-08 22:03:00,1.27855,1.27905,1.27855,1.27875,82100000.0
2009-12-08 22:04:00,1.27885,1.27935,1.27855,1.27895,126800000.0
2009-12-08 22:05:00,1.27865,1.2789,1.27805,1.27825,88100000.0
2009-12-08 22:06:00,1.27815,1.2792,1.27815,1.27895,42200000.0
2009-12-08 22:07:00,1.2791,1.2791,1.2782,1.2787,121400000.0
2009-12-08 22:08:00,1.2787,1.2787,1.2783,1.2787,122500000.0
2009-12-08 22:09:00,1.2787,1.279,1.27755,1.2786,129900000.0
2009-12-08 22:10:00,1.2786,1.2791,1.27775,1.27805,112100000.0
2009-12-08 22:11:00,1.27805,1.2785,1.27805,1.27845,63100000.0
2009-12-08 22:12:00,1.27845,1.2786,1.27815,1.2786,55700000.0
2009-12-08 22:13:00,1.27855,1.2786,1.2782,1.2783,92000000.0
2009-12-08 22:14:00,1.2784,1.279,1.2784,1.2788,80300000.0
2009-12-08 22:15:00,1.2787,1.27905,1.27835,1.27835,52400000.0
2009-12-08 22:16:00,1.27835,1.2786,1.27815,1.2784,47600000.0
2009-12-08 22:17:00,1.2785,1.27895,1.2785,1.2789,33100000.0
2009-12-08 22:18:00,1.2789,1.27905,1.27885,1.27885,14100000.0
2009-12-08 22:19:00,1.27875,1.27875,1.2779,1.2783,63700000.0
2009-12-08 22:20:00,1.2783,1.27845,1.278,1.2781,61700000.0
2009-12-08 22:21:00,1.2781,1.27825,1.2781,1.27825,42200000.0
2009-12-08 22:22:00,1.2782,1.2782,1.2782,1.2782,1600000.0
2009-12-08 22:23:00,1.2783,1.27905,1.2783,1.27905,53200000.0
2009-12-08 22:24:00,1.27915,1.2793,1.2786,1.2786,58400000.0
2009-12-08 22:25:00,1.2787,1.2789,1.27825,1.27875,46600000.0
2009-12-08 22:26:00,1.27875,1.27915,1.27805,1.2786,54200000.0
2009-12-08 22:27:00,1.27865,1.2789,1.27855,1.2788,50200000.0
2009-12-08 22:28:00,1.2788,1.2788,1.2785,1.2786,27500000.0
2009-12-08 22:29:00,1.2786,1.27875,1.2784,1.27855,36800000.0
2009-12-08 22:30:00,1.27855,1.2789,1.27855,1.27865,28300000.0
2009-12-08 22:31:00,1.2787,1.27905,1.2786,1.27895,24600000.0
2009-12-08 22:32:00,1.27895,1.27895,1.2782,1.2788,85300000.0
2009-12-08 22:33:00,1.2788,1.2791,1.2785,1.2789,56800000.0
2009-12-08 22:34:00,1.27895,1.2793,1.2786,1.2786,25600000.0
2009-12-08 22:35:00,1.27865,1.27865,1.27845,1.27865,39600000.0
2009-12-08 22:36:00,1.2785,1.2786,1.2784,1.2784,29100000.0
2009-12-08 22:37:00,1.27845,1.2785,1.2781,1.2784,53100000.0
2009-12-08 22:38:00,1.2784,1.27845,1.2782,1.2783,33800000.0
2009-12-08 22:39:00,1.27825,1.2783,1.27825,1.2783,18800000.0
2009-12-08 22:40:00,1.27825,1.2785,1.27825,1.27835,30800000.0
2009-12-08 22:41:00,1.27825,1.27835,1.27825,1.27835,12600000.0
2009-12-08 22:42:00,1.27825,1.2784,1.2782,1.27835,43400000.0
2009-12-08 22:43:00,1.27845,1.27885,1.27835,1.27885,35900000.0
2009-12-08 22:44:00,1.27905,1.27905,1.27865,1.2789,34400000.0
2009-12-08 22:45:00,1.27895,1.27905,1.2787,1.27875,30700000.0
2009-12-08 22:46:00,1.27875,1.27875,1.27805,1.2782,62400000.0
2009-12-08 22:47:00,1.2782,1.27835,1.278,1.27805,44900000.0
2009-12-08 22:48:00,1.2782,1.2786,1.2781,1.27855,47400000.0
2009-12-08 22:49:00,1.27855,1.27855,1.27795,1.27835,33300000.0
2009-12-08 22:50:00,1.27845,1.2785,1.27815,1.2783,27700000.0
2009-12-08 22:51:00,1.2783,1.2786,1.27815,1.2782,56100000.0
2009-12-08 22:52:00,1.2782,1.2782,1.2778,1.2778,29500000.0
2009-12-08 22:53:00,1.27795,1.27825,1.27795,1.27805,49000000.0
2009-12-08 22:54:00,1.27805,1.27895,1.27795,1.27795,86200000.0
2009-12-08 22:55:00,1.27805,1.2783,1.27795,1.2781,59300000.0
2009-12-08 22:56:00,1.2783,1.2787,1.27805,1.27845,105500000.0
2009-12-08 22:57:00,1.27845,1.2786,1.2782,1.2783,28200000.0
2009-12-08 22:58:00,1.2783,1.2787,1.2783,1.2784,25400000.0
2009-12-08 22:59:00,1.27825,1.2783,1.2782,1.2783,8800000.0
2009-12-08 23:00:00,1.2783,1.2785,1.2783,1.27845,17400000.0
2009-12-08 23:01:00,1.27845,1.27845,1.2783,1.2784,9000000.0
2009-12-08 23:02:00,1.2784,1.27885,1.2784,1.27885,26000000.0
2009-12-08 23:03:00,1.27885,1.27895,1.278,1.2785,19200000.0
2009-12-08 23:04:00,1.2788,1.27925,1.2786,1.2792,21000000.0
2009-12-08 23:05:00,1.2791,1.27915,1.2788,1.27885,10000000.0
2009-12-08 23:06:00,1.27784,1.27819,1.27776,1.27819,98000000.0
2009-12-08 23:07:00,1.27805,1.2787,1.27805,1.2787,2200000.0
2009-12-08 23:08:00,1.27885,1.27885,1.27885,1.27885,2000000.0
2009-12-08 23:09:00,1.27885,1.27885,1.27885,1.27885,5000000.0
2009-12-08 23:10:00,1.27885,1.27885,1.27885,1.27885,4000000.0
2009-12-08 23:11:00,1.2781,1.2788,1.27805,1.2788,7200000.0
2009-12-08 23:12:00,1.2788,1.2788,1.2788,1.2788,3000000.0
2009-12-08 23:13:00,1.2788,1.2788,1.2788,1.2788,6000000.0
2009-12-08 23:14:00,1.27795,1.2781,1.27795,1.2781,5600000.0
2009-12-08 23:15:00,1.2782,1.27885,1.27805,1.27885,9800000.0
2009-12-08 23:16:00,1.2788,1.2788,1.27835,1.2787,11000000.0
2009-12-08 23:17:00,1.2787,1.2787,1.2787,1.2787,4000000.0
2009-12-08 23:18:00,1.2789,1.27905,1.2789,1.27905,5000000.0
2009-12-08 23:19:00,1.27905,1.27905,1.27905,1.27905,1000000.0
2009-12-08 23:20:00,1.27905,1.27905,1.27905,1.27905,4000000.0
2009-12-08 23:21:00,1.27865,1.27875,1.27865,1.27875,3200000.0
2009-12-08 23:22:00,1.27875,1.2791,1.27875,1.279,16200000.0
2009-12-08 23:23:00,1.2788,1.27905,1.2788,1.2789,14000000.0
2009-12-08 23:24:00,1.2789,1.27905,1.2789,1.27905,3000000.0
2009-12-08 23:25:00,1.27905,1.2791,1.2788,1.279,18000000.0
2009-12-08 23:26:00,1.2791,1.2791,1.2789,1.27905,9000000.0
2009-12-08 23:27:00,1.27905,1.2792,1.279,1.27905,10000000.0
2009-12-08 23:28:00,1.27842,1.27872,1.27831,1.27861,42400000.0
2009-12-08 23:29:00,1.2791,1.2791,1.2786,1.27895,38200000.0
2009-12-08 23:30:00,1.2786,1.2787,1.2779,1.2783,57200000.0
2009-12-08 23:31:00,1.2783,1.27855,1.27805,1.27855,51800000.0
2009-12-08 23:32:00,1.27845,1.27855,1.27845,1.27855,11400000.0
2009-12-08 23:33:00,1.27845,1.27855,1.27845,1.27845,8000000.0
2009-12-08 23:34:00,1.27855,1.27855,1.27845,1.27845,4800000.0
2009-12-08 23:35:00,1.27845,1.27885,1.2774,1.2783,74100000.0
2009-12-08 23:36:00,1.2784,1.27855,1.27815,1.27815,22400000.0
2009-12-08 23:37:00,1.27815,1.2788,1.27815,1.2783,69400000.0
2009-12-08 23:38:00,1.2783,1.2785,1.2783,1.2785,95100000.0
2009-12-08 23:39:00,1.2783,1.2786,1.278,1.27805,52900000.0
2009-12-08 23:40:00,1.27805,1.2781,1.27805,1.2781,10000000.0
2009-12-08 23:41:00,1.27805,1.27845,1.27805,1.27845,11500000.0
2009-12-08 23:42:00,1.27845,1.27855,1.27815,1.27815,16100000.0
2009-12-08 23:43:00,1.2782,1.2782,1.2777,1.2781,73200000.0
2009-12-08 23:44:00,1.27825,1.27825,1.2775,1.27795,41600000.0
2009-12-08 23:45:00,1.27795,1.27795,1.27795,1.27795,1600000.0
2009-12-08 23:46:00,1.27815,1.2783,1.27785,1.27785,12100000.0
2009-12-08 23:47:00,1.27795,1.27795,1.27795,1.27795,1600000.0
2009-12-08 23:48:00,1.27795,1.2781,1.27775,1.2779,31200000.0
2009-12-08 23:49:00,1.27775,1.27825,1.27765,1.27815,57800000.0
2009-12-08 23:50:00,1.2783,1.2783,1.27825,1.27825,3400000.0
2009-12-08 23:51:00,1.2779,1.27815,1.2779,1.27815,35300000.0
2009-12-08 23:52:00,1.27815,1.27815,1.27815,1.27815,1600000.0
2009-12-08 23:53:00,1.27815,1.2783,1.27745,1.27775,75200000.0
2009-12-08 23:54:00,1.2778,1.2784,1.2776,1.2776,25000000.0
2009-12-08 23:55:00,1.2777,1.2778,1.2771,1.27745,75100000.0
2009-12-08 23:56:00,1.2776,1.2782,1.27745,1.27765,33900000.0
2009-12-08 23:57:00,1.2776,1.27775,1.27665,1.2771,47100000.0
2009-12-08 23:58:00,1.27715,1.27745,1.27685,1.27735,12000000.0
2009-12-08 23:59:00,1.2773,1.27775,1.2773,1.27765,27800000.0
2009-12-09 00:00:00,1.2773,1.2778,1.2773,1.2778,9000000.0
2009-12-09 00:01:00,1.27785,1.2779,1.2778,1.2778,5000000.0
2009-12-09 00:02:00,1.27795,1.27805,1.27795,1.27805,9600000.0
2009-12-09 00:03:00,1.27795,1.27795,1.27755,1.27795,13400000.0
2009-12-09 00:04:00,1.2782,1.27835,1.2775,1.27765,19200000.0
2009-12-09 00:05:00,1.2778,1.2785,1.27735,1.27735,11800000.0
2009-12-09 00:06:00,1.2775,1.27875,1.27745,1.2786,36200000.0
2009-12-09 00:07:00,1.2786,1.2786,1.2782,1.2785,8400000.0
2009-12-09 00:08:00,1.2786,1.27915,1.27835,1.27915,11000000.0
2009-12-09 00:09:00,1.27915,1.27915,1.2781,1.27895,59400000.0
2009-12-09 00:10:00,1.27895,1.2791,1.27895,1.2791,7000000.0
2009-12-09 00:11:00,1.2791,1.27945,1.2784,1.2791,45800000.0
2009-12-09 00:12:00,1.2791,1.27945,1.279,1.27925,24200000.0
2009-12-09 00:13:00,1.2793,1.27945,1.27905,1.27905,11000000.0
2009-12-09 00:14:00,1.27905,1.2792,1.27835,1.27895,27100000.0
2009-12-09 00:15:00,1.279,1.27925,1.27845,1.27925,19200000.0
2009-12-09 00:16:00,1.2793,1.27935,1.2793,1.2793,4000000.0
2009-12-09 00:17:00,1.27935,1.27955,1.2789,1.2789,27600000.0
2009-12-09 00:18:00,1.279,1.279,1.27845,1.27875,13600000.0
2009-12-09 00:19:00,1.2785,1.27855,1.2785,1.27855,2400000.0
2009-12-09 00:20:00,1.27865,1.2788,1.2785,1.27875,20400000.0
2009-12-09 00:21:00,1.27855,1.27905,1.27855,1.27865,20000000.0
2009-12-09 00:22:00,1.27875,1.27925,1.2787,1.2792,16700000.0
2009-12-09 00:23:00,1.279,1.279,1.279,1.279,1000000.0
2009-12-09 00:24:00,1.27895,1.2791,1.27875,1.2789,8000000.0
2009-12-09 00:25:00,1.27865,1.27905,1.2785,1.27905,30000000.0
2009-12-09 00:26:00,1.27885,1.27915,1.27885,1.27915,16200000.0
2009-12-09 00:27:00,1.27895,1.27915,1.27895,1.27915,3000000.0
2009-12-09 00:28:00,1.27915,1.2794,1.27905,1.2792,12100000.0
2009-12-09 00:29:00,1.27925,1.27925,1.27885,1.279,6000000.0
2009-12-09 00:30:00,1.2791,1.2792,1.2791,1.2791,10800000.0
2009-12-09 00:31:00,1.27925,1.27925,1.2792,1.27925,7000000.0
2009-12-09 00:32:00,1.2795,1.27965,1.279,1.27915,22200000.0
2009-12-09 00:33:00,1.27925,1.2794,1.2787,1.27885,24200000.0
2009-12-09 00:34:00,1.2788,1.27885,1.2787,1.2788,9400000.0
2009-12-09 00:35:00,1.2787,1.27885,1.2787,1.27885,10800000.0
2009-12-09 00:36:00,1.2788,1.2788,1.2788,1.2788,1200000.0
2009-12-09 00:37:00,1.2786,1.27865,1.2786,1.27865,4600000.0
2009-12-09 00:38:00,1.27865,1.27865,1.2786,1.2786,3000000.0
2009-12-09 00:39:00,1.27855,1.27895,1.27815,1.27825,24000000.0
2009-12-09 00:40:00,1.27815,1.27855,1.27815,1.27855,19200000.0
2009-12-09 00:41:00,1.27855,1.27865,1.27855,1.27855,7400000.0
2009-12-09 00:42:00,1.27845,1.2787,1.27845,1.2786,14200000.0
2009-12-09 00:43:00,1.2785,1.2786,1.2785,1.2786,5000000.0
2009-12-09 00:44:00,1.27865,1.27865,1.27865,1.27865,1200000.0
2009-12-09 00:45:00,1.2784,1.2786,1.2784,1.2786,3600000.0
2009-12-09 00:46:00,1.2787,1.2787,1.2787,1.2787,1200000.0
2009-12-09 00:47:00,1.2787,1.2787,1.2786,1.2786,7600000.0
2009-12-09 00:48:00,1.2786,1.27885,1.2786,1.27885,9300000.0
2009-12-09 00:49:00,1.27885,1.27885,1.27775,1.27865,34200000.0
2009-12-09 00:50:00,1.2788,1.2792,1.2786,1.2787,57000000.0
2009-12-09 00:51:00,1.2787,1.2788,1.2786,1.2786,19800000.0
2009-12-09 00:52:00,1.27865,1.2788,1.27865,1.27875,18100000.0
2009-12-09 00:53:00,1.2788,1.2788,1.27785,1.27805,33600000.0
2009-12-09 00:54:00,1.2781,1.2786,1.2781,1.2786,9400000.0
2009-12-09 00:55:00,1.2786,1.2786,1.2786,1.2786,1200000.0
2009-12-09 00:56:00,1.2787,1.2787,1.27845,1.2785,15800000.0
2009-12-09 00:57:00,1.27815,1.27825,1.27675,1.2779,72200000.0
2009-12-09 00:58:00,1.27795,1.2794,1.27795,1.2787,31600000.0
2009-12-09 00:59:00,1.27885,1.27885,1.27825,1.27855,34600000.0
2009-12-09 01:00:00,1.2786,1.27875,1.27855,1.27875,25000000.0
2009-12-09 01:01:00,1.27855,1.2793,1.27825,1.2793,42100000.0
2009-12-09 01:02:00,1.2793,1.2793,1.279,1.2791,24200000.0
2009-12-09 01:03:00,1.27905,1.2794,1.27875,1.2789,37100000.0
2009-12-09 01:04:00,1.279,1.27905,1.27885,1.27895,24200000.0
2009-12-09 01:05:00,1.27895,1.279,1.2781,1.27855,58100000.0
2009-12-09 01:06:00,1.27835,1.27845,1.27835,1.27845,21500000.0
2009-12-09 01:07:00,1.27845,1.2788,1.27815,1.27845,89800000.0
2009-12-09 01:08:00,1.2786,1.2787,1.27815,1.2785,37700000.0
2009-12-09 01:09:00,1.2785,1.27855,1.27845,1.27855,11200000.0
2009-12-09 01:10:00,1.27855,1.27855,1.27855,1.27855,4000000.0
2009-12-09 01:11:00,1.27855,1.27875,1.27845,1.27855,166800000.0
2009-12-09 01:12:00,1.27865,1.27865,1.27835,1.27855,156100000.0
2009-12-09 01:13:00,1.27785,1.27925,1.27785,1.27895,162100000.0
2009-12-09 01:14:00,1.27875,1.27875,1.2785,1.27865,33200000.0
2009-12-09 01:15:00,1.27875,1.27875,1.27835,1.2785,94400000.0
2009-12-09 01:16:00,1.27865,1.27865,1.27845,1.2785,54400000.0
2009-12-09 01:17:00,1.27845,1.2785,1.27845,1.2785,10600000.0
2009-12-09 01:18:00,1.27845,1.2786,1.27845,1.2786,14700000.0
2009-12-09 01:19:00,1.2786,1.2786,1.27855,1.27855,2200000.0
2009-12-09 01:20:00,1.27865,1.2789,1.27855,1.27855,160700000.0
2009-12-09 01:21:00,1.2786,1.2788,1.2786,1.2788,24100000.0
2009-12-09 01:22:00,1.27875,1.2788,1.27865,1.2787,44000000.0
2009-12-09 01:23:00,1.27865,1.27865,1.2781,1.27815,129900000.0
2009-12-09 01:24:00,1.2781,1.2783,1.27775,1.278,226500000.0
2009-12-09 01:25:00,1.27795,1.2784,1.2774,1.2784,106400000.0
2009-12-09 01:26:00,1.27805,1.2782,1.2775,1.27785,287000000.0
2009-12-09 01:27:00,1.2779,1.27805,1.27765,1.2778,210800000.0
2009-12-09 01:28:00,1.2778,1.27835,1.27775,1.27785,324900000.0
2009-12-09 01:29:00,1.27805,1.27905,1.27805,1.27875,165300000.0
2009-12-09 01:30:00,1.27895,1.27895,1.27885,1.27885,69600000.0
2009-12-09 01:31:00,1.27885,1.2798,1.27885,1.27955,284300000.0
2009-12-09 01:32:00,1.2796,1.2797,1.2783,1.27935,304800000.0
2009-12-09 01:33:00,1.27935,1.27995,1.2792,1.2793,357800000.0
2009-12-09 01:34:00,1.27925,1.27935,1.27865,1.279,203100000.0
2009-12-09 01:35:00,1.2791,1.2792,1.27845,1.27895,324000000.0
2009-12-09 01:36:00,1.279,1.27925,1.2789,1.279,299900000.0
2009-12-09 01:37:00,1.279,1.2794,1.2788,1.2794,299900000.0
2009-12-09 01:38:00,1.27935,1.27935,1.2792,1.27925,44000000.0
2009-12-09 01:39:00,1.2792,1.2794,1.2789,1.2791,274300000.0
2009-12-09 01:40:00,1.27915,1.2793,1.2789,1.27905,157200000.0
2009-12-09 01:41:00,1.27915,1.27925,1.27895,1.279,241700000.0
2009-12-09 01:42:00,1.279,1.2793,1.279,1.2793,72100000.0
2009-12-09 01:43:00,1.2793,1.27945,1.2783,1.2786,273500000.0
2009-12-09 01:44:00,1.27865,1.279,1.27835,1.27855,297900000.0
2009-12-09 01:45:00,1.2782,1.27875,1.278,1.27875,141300000.0
2009-12-09 01:46:00,1.27845,1.27895,1.27845,1.27895,56200000.0
2009-12-09 01:47:00,1.27885,1.27915,1.27875,1.27905,38400000.0
2009-12-09 01:48:00,1.27895,1.279,1.2786,1.27875,34000000.0
2009-12-09 01:49:00,1.27885,1.2791,1.2785,1.2786,82800000.0
2009-12-09 01:50:00,1.27855,1.2786,1.2784,1.27855,60000000.0
2009-12-09 01:51:00,1.2785,1.2787,1.27815,1.2782,46400000.0
2009-12-09 01:52:00,1.2782,1.2783,1.27795,1.2783,165200000.0
2009-12-09 01:53:00,1.2783,1.27855,1.2781,1.27835,73600000.0
2009-12-09 01:54:00,1.2784,1.2784,1.2776,1.2777,25600000.0
2009-12-09 01:55:00,1.27785,1.2794,1.2775,1.2785,231200000.0
2009-12-09 01:56:00,1.279,1.279,1.2784,1.2784,57200000.0
2009-12-09 01:57:00,1.2784,1.2784,1.27775,1.2781,115300000.0
2009-12-09 01:58:00,1.2781,1.2782,1.27785,1.27785,177600000.0
2009-12-09 01:59:00,1.2778,1.27805,1.27755,1.27795,124000000.0
2009-12-09 02:00:00,1.27795,1.27825,1.27785,1.27825,168000000.0
2009-12-09 02:01:00,1.2781,1.2786,1.2779,1.2781,137300000.0
2009-12-09 02:02:00,1.27815,1.27835,1.27785,1.27825,222500000.0
2009-12-09 02:03:00,1.27825,1.27845,1.27815,1.2783,173500000.0
2009-12-09 02:04:00,1.2783,1.2785,1.27775,1.27775,153800000.0
2009-12-09 02:05:00,1.27785,1.27835,1.2776,1.2783,62200000.0
2009-12-09 02:06:00,1.27835,1.2785,1.2778,1.2779,162100000.0
2009-12-09 02:07:00,1.278,1.27825,1.27795,1.27815,55900000.0
2009-12-09 02:08:00,1.27825,1.27885,1.27825,1.27845,130200000.0
2009-12-09 02:09:00,1.27845,1.2791,1.27835,1.2786,169500000.0
2009-12-09 02:10:00,1.2786,1.27895,1.27855,1.27895,104000000.0
2009-12-09 02:11:00,1.2789,1.279,1.2786,1.27885,61000000.0
2009-12-09 02:12:00,1.27875,1.27915,1.27855,1.2786,98900000.0
2009-12-09 02:13:00,1.2786,1.2791,1.2783,1.27895,182100000.0
2009-12-09 02:14:00,1.27885,1.279,1.2787,1.27885,35100000.0
2009-12-09 02:15:00,1.27895,1.2793,1.2789,1.27895,36400000.0
2009-12-09 02:16:00,1.27895,1.2794,1.2788,1.2789,103300000.0
2009-12-09 02:17:00,1.2789,1.279,1.27865,1.27875,59400000.0
2009-12-09 02:18:00,1.27875,1.2788,1.27855,1.27875,102100000.0
2009-12-09 02:19:00,1.27855,1.2788,1.27855,1.2788,17400000.0
2009-12-09 02:20:00,1.2788,1.2789,1.27855,1.2786,89200000.0
2009-12-09 02:21:00,1.27865,1.27865,1.27815,1.2783,121300000.0
2009-12-09 02:22:00,1.2783,1.2787,1.278,1.2787,282000000.0
2009-12-09 02:23:00,1.27865,1.27895,1.2779,1.2789,117900000.0
2009-12-09 02:24:00,1.2789,1.27915,1.27845,1.27905,244500000.0
2009-12-09 02:25:00,1.27905,1.27925,1.27815,1.2784,490900000.0
2009-12-09 02:26:00,1.27845,1.2788,1.2777,1.2777,206500000.0
2009-12-09 02:27:00,1.27785,1.27865,1.27785,1.27865,191700000.0
2009-12-09 02:28:00,1.2786,1.2788,1.2784,1.27845,302700000.0
2009-12-09 02:29:00,1.27825,1.27935,1.27825,1.27905,130500000.0
2009-12-09 02:30:00,1.27905,1.2791,1.27825,1.27845,84600000.0
2009-12-09 02:31:00,1.2785,1.279,1.2785,1.2788,294900000.0
2009-12-09 02:32:00,1.2788,1.27895,1.2785,1.2788,382100000.0
2009-12-09 02:33:00,1.27885,1.27895,1.27875,1.2788,107100000.0
2009-12-09 02:34:00,1.2788,1.27915,1.2788,1.2789,174700000.0
2009-12-09 02:35:00,1.2789,1.2793,1.2787,1.279,224200000.0
2009-12-09 02:36:00,1.279,1.27935,1.27845,1.27895,238800000.0
2009-12-09 02:37:00,1.27885,1.27885,1.2785,1.27875,72800000.0
2009-12-09 02:38:00,1.2787,1.27875,1.2783,1.27855,163200000.0
2009-12-09 02:39:00,1.27855,1.27875,1.27855,1.27875,88000000.0
2009-12-09 02:40:00,1.27885,1.27885,1.27845,1.27855,59700000.0
2009-12-09 02:41:00,1.2786,1.2786,1.2781,1.2781,50800000.0
2009-12-09 02:42:00,1.2781,1.2784,1.27795,1.2783,145000000.0
2009-12-09 02:43:00,1.27825,1.2785,1.27795,1.2782,119800000.0
2009-12-09 02:44:00,1.2782,1.2783,1.27795,1.2782,231700000.0
2009-12-09 02:45:00,1.27815,1.27815,1.27785,1.27815,154800000.0
2009-12-09 02:46:00,1.27825,1.27865,1.27825,1.27845,104000000.0
2009-12-09 02:47:00,1.27845,1.2786,1.2783,1.2784,179800000.0
2009-12-09 02:48:00,1.27845,1.27855,1.2783,1.27855,114700000.0
2009-12-09 02:49:00,1.27865,1.27875,1.278,1.27815,137600000.0
2009-12-09 02:50:00,1.2782,1.27845,1.27795,1.27795,93300000.0
2009-12-09 02:51:00,1.27795,1.2782,1.2778,1.27785,269300000.0
2009-12-09 02:52:00,1.27795,1.27805,1.2776,1.27775,152200000.0
2009-12-09 02:53:00,1.27785,1.2779,1.27755,1.27765,154800000.0
2009-12-09 02:54:00,1.2777,1.27785,1.27745,1.27755,189400000.0
2009-12-09 02:55:00,1.27755,1.2783,1.27755,1.27805,170400000.0
2009-12-09 02:56:00,1.27815,1.27835,1.2779,1.2779,137200000.0
2009-12-09 02:57:00,1.27795,1.27845,1.27795,1.2784,129700000.0
2009-12-09 02:58:00,1.2784,1.27855,1.27775,1.2781,133700000.0
2009-12-09 02:59:00,1.27815,1.2784,1.27785,1.2784,241400000.0
2009-12-09 03:00:00,1.2783,1.27845,1.2779,1.278,182800000.0
2009-12-09 03:01:00,1.27805,1.2783,1.27805,1.2783,39700000.0
2009-12-09 03:02:00,1.2783,1.27855,1.2783,1.27855,38200000.0
2009-12-09 03:03:00,1.27855,1.2787,1.27815,1.27825,144300000.0
2009-12-09 03:04:00,1.2783,1.2783,1.27775,1.27775,54000000.0
2009-12-09 03:05:00,1.27775,1.27845,1.2777,1.27835,185900000.0
2009-12-09 03:06:00,1.27845,1.27845,1.27795,1.27795,249600000.0
2009-12-09 03:07:00,1.27795,1.27835,1.27795,1.2781,95700000.0
2009-12-09 03:08:00,1.27805,1.2785,1.2779,1.2785,77300000.0
2009-12-09 03:09:00,1.27865,1.27905,1.2783,1.27885,256200000.0
2009-12-09 03:10:00,1.27885,1.27885,1.2782,1.2784,302000000.0
2009-12-09 03:11:00,1.2784,1.27855,1.278,1.27835,242900000.0
2009-12-09 03:12:00,1.27815,1.2783,1.2779,1.2783,180700000.0
2009-12-09 03:13:00,1.27825,1.27825,1.27795,1.27815,142600000.0
2009-12-09 03:14:00,1.27815,1.27845,1.2774,1.27825,222880000.0
2009-12-09 03:15:00,1.27805,1.2785,1.27775,1.27805,274500000.0
2009-12-09 03:16:00,1.27805,1.27815,1.2779,1.2781,45700000.0
2009-12-09 03:17:00,1.2781,1.27825,1.27805,1.2781,95900000.0
2009-12-09 03:18:00,1.27815,1.2785,1.2781,1.27835,81900000.0
2009-12-09 03:19:00,1.2784,1.27865,1.2777,1.27785,268200000.0
2009-12-09 03:20:00,1.27785,1.27835,1.27765,1.27815,227700000.0
2009-12-09 03:21:00,1.2781,1.2781,1.278,1.278,67900000.0
2009-12-09 03:22:00,1.278,1.27825,1.278,1.2781,69100000.0
2009-12-09 03:23:00,1.27805,1.2782,1.2776,1.2777,153000000.0
2009-12-09 03:24:00,1.27785,1.27785,1.27745,1.27765,109600000.0
2009-12-09 03:25:00,1.27765,1.27765,1.2774,1.2776,123240000.0
2009-12-09 03:26:00,1.2776,1.2783,1.2775,1.27765,377500000.0
2009-12-09 03:27:00,1.27765,1.27785,1.2774,1.27785,154210000.0
2009-12-09 03:28:00,1.27785,1.2779,1.27775,1.2778,51200000.0
2009-12-09 03:29:00,1.27775,1.27815,1.27765,1.2781,263800000.0
2009-12-09 03:30:00,1.2779,1.2782,1.27775,1.27795,141300000.0
2009-12-09 03:31:00,1.27795,1.278,1.27775,1.27795,262900000.0
2009-12-09 03:32:00,1.27795,1.27815,1.27785,1.2781,201200000.0
2009-12-09 03:33:00,1.27815,1.2783,1.2776,1.27785,168600000.0
2009-12-09 03:34:00,1.27785,1.27785,1.27775,1.27775,214900000.0
2009-12-09 03:35:00,1.27775,1.2779,1.27745,1.2779,289400000.0
2009-12-09 03:36:00,1.27795,1.27815,1.2774,1.2778,280100000.0
2009-12-09 03:37:00,1.2778,1.27795,1.2776,1.27795,218300000.0
2009-12-09 03:38:00,1.278,1.2781,1.27775,1.2781,184300000.0
2009-12-09 03:39:00,1.278,1.2784,1.2777,1.2784,196000000.0
2009-12-09 03:40:00,1.27835,1.2784,1.27775,1.278,240000000.0
2009-12-09 03:41:00,1.27805,1.27835,1.27805,1.27835,76000000.0
2009-12-09 03:42:00,1.27835,1.27845,1.2782,1.27825,90600000.0
2009-12-09 03:43:00,1.27825,1.27835,1.278,1.2781,66300000.0
2009-12-09 03:44:00,1.27825,1.2783,1.2781,1.2782,105800000.0
2009-12-09 03:45:00,1.27825,1.27825,1.27775,1.27775,138800000.0
2009-12-09 03:46:00,1.27765,1.27775,1.27745,1.27775,113600000.0
2009-12-09 03:47:00,1.27775,1.27815,1.27775,1.2779,250300000.0
2009-12-09 03:48:00,1.2779,1.27805,1.2779,1.278,105800000.0
2009-12-09 03:49:00,1.27785,1.27795,1.2777,1.27775,124000000.0
2009-12-09 03:50:00,1.27775,1.27775,1.2774,1.27765,240100000.0
2009-12-09 03:51:00,1.2777,1.2783,1.27765,1.2782,141600000.0
2009-12-09 03:52:00,1.2781,1.2782,1.278,1.2782,110300000.0
2009-12-09 03:53:00,1.2782,1.2782,1.27785,1.2779,118200000.0
2009-12-09 03:54:00,1.2779,1.2781,1.27785,1.2781,48700000.0
2009-12-09 03:55:00,1.27785,1.2779,1.27765,1.2778,85900000.0
2009-12-09 03:56:00,1.2778,1.2778,1.2774,1.2774,321650000.0
2009-12-09 03:57:00,1.2774,1.27755,1.2774,1.27755,206320000.0
2009-12-09 03:58:00,1.2776,1.2778,1.2776,1.27775,62300000.0
2009-12-09 03:59:00,1.2778,1.2781,1.27775,1.2781,188400000.0
2009-12-09 04:00:00,1.27815,1.2783,1.27775,1.2783,217500000.0
2009-12-09 04:01:00,1.27835,1.27835,1.27795,1.27795,112000000.0
2009-12-09 04:02:00,1.27795,1.27845,1.27795,1.27845,145300000.0
2009-12-09 04:03:00,1.2784,1.27845,1.2781,1.27815,49200000.0
2009-12-09 04:04:00,1.2782,1.27875,1.2782,1.27875,61000000.0
2009-12-09 04:05:00,1.2787,1.2787,1.27765,1.2781,276400000.0
2009-12-09 04:06:00,1.2781,1.27825,1.278,1.27825,134400000.0
2009-12-09 04:07:00,1.27815,1.27835,1.278,1.2783,75200000.0
2009-12-09 04:08:00,1.2783,1.27845,1.27815,1.2784,86300000.0
2009-12-09 04:09:00,1.27845,1.27845,1.27845,1.27845,2000000.0
2009-12-09 04:10:00,1.2784,1.27845,1.2781,1.2783,82300000.0
2009-12-09 04:11:00,1.2783,1.2783,1.2783,1.2783,2000000.0
2009-12-09 04:12:00,1.27835,1.2784,1.2782,1.27835,40900000.0
2009-12-09 04:13:00,1.27835,1.27835,1.2779,1.2779,35100000.0
2009-12-09 04:14:00,1.27795,1.27805,1.2778,1.27785,31700000.0
2009-12-09 04:15:00,1.27795,1.2782,1.27785,1.27805,178400000.0
2009-12-09 04:16:00,1.2781,1.27855,1.27795,1.27845,323700000.0
2009-12-09 04:17:00,1.27845,1.27845,1.27785,1.2779,111200000.0
2009-12-09 04:18:00,1.278,1.27825,1.2779,1.27815,171000000.0
2009-12-09 04:19:00,1.2781,1.27815,1.27785,1.2781,42400000.0
2009-12-09 04:20:00,1.2782,1.27825,1.2782,1.2782,12600000.0
2009-12-09 04:21:00,1.2782,1.27835,1.2779,1.27795,61700000.0
2009-12-09 04:22:00,1.278,1.2782,1.278,1.2782,33100000.0
2009-12-09 04:23:00,1.2782,1.27865,1.2782,1.27865,20600000.0
2009-12-09 04:24:00,1.27865,1.27885,1.27865,1.2787,83600000.0
2009-12-09 04:25:00,1.27865,1.2787,1.2782,1.2782,121200000.0
2009-12-09 04:26:00,1.2782,1.27825,1.2781,1.2781,218600000.0
2009-12-09 04:27:00,1.27825,1.2785,1.27825,1.2785,67000000.0
2009-12-09 04:28:00,1.2785,1.2787,1.2783,1.2786,108800000.0
2009-12-09 04:29:00,1.2786,1.27895,1.2786,1.27865,71100000.0
2009-12-09 04:30:00,1.27865,1.27865,1.2779,1.27805,144400000.0
2009-12-09 04:31:00,1.27805,1.2781,1.27775,1.27775,134800000.0
2009-12-09 04:32:00,1.27775,1.27805,1.2777,1.27805,79600000.0
2009-12-09 04:33:00,1.27795,1.27835,1.27785,1.27835,140400000.0
2009-12-09 04:34:00,1.27835,1.27895,1.2783,1.2786,157300000.0
2009-12-09 04:35:00,1.2786,1.2787,1.27835,1.27855,95100000.0
2009-12-09 04:36:00,1.27855,1.2787,1.2782,1.2785,99100000.0
2009-12-09 04:37:00,1.2785,1.27865,1.27805,1.2783,189100000.0
2009-12-09 04:38:00,1.27835,1.27895,1.2783,1.27885,169900000.0
2009-12-09 04:39:00,1.27885,1.27885,1.2784,1.27865,220800000.0
2009-12-09 04:40:00,1.27865,1.27865,1.27855,1.2786,41000000.0
2009-12-09 04:41:00,1.2786,1.2788,1.27835,1.2786,333900000.0
2009-12-09 04:42:00,1.2787,1.2787,1.2786,1.2787,31700000.0
2009-12-09 04:43:00,1.2786,1.27875,1.27795,1.27865,97100000.0
2009-12-09 04:44:00,1.2786,1.2787,1.2785,1.2786,33600000.0
2009-12-09 04:45:00,1.2786,1.27865,1.27825,1.27845,51400000.0
2009-12-09 04:46:00,1.2784,1.2789,1.2783,1.2783,71500000.0
2009-12-09 04:47:00,1.27825,1.27835,1.27825,1.2783,22400000.0
2009-12-09 04:48:00,1.27835,1.2786,1.27835,1.2786,26600000.0
2009-12-09 04:49:00,1.27855,1.2786,1.27845,1.2786,14700000.0
2009-12-09 04:50:00,1.27855,1.27875,1.27845,1.2787,30000000.0
2009-12-09 04:51:00,1.27875,1.2788,1.27865,1.27865,24400000.0
2009-12-09 04:52:00,1.27875,1.27885,1.27865,1.27875,35300000.0
2009-12-09 04:53:00,1.27875,1.2789,1.2787,1.27875,24900000.0
2009-12-09 04:54:00,1.27875,1.27885,1.2787,1.27875,24900000.0
2009-12-09 04:55:00,1.27875,1.2789,1.27875,1.2788,21200000.0
2009-12-09 04:56:00,1.2788,1.27905,1.2788,1.2789,43100000.0
2009-12-09 04:57:00,1.2789,1.27895,1.2786,1.27865,24200000.0
2009-12-09 04:58:00,1.2786,1.2786,1.27845,1.2786,24300000.0
2009-12-09 04:59:00,1.27865,1.27875,1.27805,1.27815,121500000.0
2009-12-09 05:00:00,1.2782,1.27825,1.2782,1.2782,8100000.0
2009-12-09 05:01:00,1.27815,1.2785,1.27815,1.2784,47500000.0
2009-12-09 05:02:00,1.2783,1.27835,1.2781,1.2783,86400000.0
2009-12-09 05:03:00,1.27835,1.27845,1.27795,1.27805,117300000.0
2009-12-09 05:04:00,1.27815,1.2782,1.2776,1.2778,111700000.0
2009-12-09 05:05:00,1.2777,1.27815,1.27755,1.27805,129100000.0
2009-12-09 05:06:00,1.27805,1.27885,1.27795,1.2788,134200000.0
2009-12-09 05:07:00,1.2788,1.2788,1.27825,1.27865,65800000.0
2009-12-09 05:08:00,1.2786,1.2787,1.27855,1.27865,17100000.0
2009-12-09 05:09:00,1.27865,1.2787,1.27835,1.2786,71800000.0
2009-12-09 05:10:00,1.27855,1.279,1.27835,1.2785,116800000.0
2009-12-09 05:11:00,1.2786,1.2789,1.2783,1.27875,100500000.0
2009-12-09 05:12:00,1.27855,1.27925,1.2784,1.2792,119500000.0
2009-12-09 05:13:00,1.2792,1.2794,1.27875,1.2792,44400000.0
2009-12-09 05:14:00,1.27915,1.2795,1.2787,1.2793,239300000.0
2009-12-09 05:15:00,1.2791,1.2793,1.27855,1.27925,275500000.0
2009-12-09 05:16:00,1.27925,1.27925,1.2791,1.2792,79800000.0
2009-12-09 05:17:00,1.27915,1.2793,1.27905,1.2792,65100000.0
2009-12-09 05:18:00,1.2791,1.2791,1.2788,1.27895,63600000.0
2009-12-09 05:19:00,1.27895,1.27925,1.2789,1.279,173200000.0
2009-12-09 05:20:00,1.27905,1.2791,1.27875,1.27895,174200000.0
2009-12-09 05:21:00,1.27905,1.2793,1.27895,1.2791,57600000.0
2009-12-09 05:22:00,1.279,1.2792,1.279,1.2792,18500000.0
2009-12-09 05:23:00,1.2792,1.27925,1.27905,1.2792,29100000.0
2009-12-09 05:24:00,1.27915,1.2792,1.27895,1.279,73900000.0
2009-12-09 05:25:00,1.27895,1.27915,1.2788,1.27905,112400000.0
2009-12-09 05:26:00,1.2791,1.2792,1.279,1.2791,26500000.0
2009-12-09 05:27:00,1.2791,1.2792,1.27905,1.2792,23400000.0
2009-12-09 05:28:00,1.27915,1.2793,1.27915,1.2792,24400000.0
2009-12-09 05:29:00,1.27915,1.2794,1.2791,1.27925,50200000.0
2009-12-09 05:30:00,1.27915,1.27925,1.27915,1.27915,17400000.0
2009-12-09 05:31:00,1.2792,1.27935,1.27905,1.2792,90200000.0
2009-12-09 05:32:00,1.2791,1.2792,1.27885,1.2789,23400000.0
2009-12-09 05:33:00,1.27895,1.27895,1.2786,1.2788,84000000.0
2009-12-09 05:34:00,1.2789,1.2789,1.27875,1.27875,9000000.0
2009-12-09 05:35:00,1.27875,1.27915,1.27865,1.27915,27700000.0
2009-12-09 05:36:00,1.27905,1.27905,1.279,1.27905,28300000.0
2009-12-09 05:37:00,1.27905,1.27905,1.279,1.279,11200000.0
2009-12-09 05:38:00,1.27905,1.27915,1.27885,1.27885,165400000.0
2009-12-09 05:39:00,1.27885,1.279,1.27885,1.2789,64600000.0
2009-12-09 05:40:00,1.2789,1.2791,1.27885,1.27895,54300000.0
2009-12-09 05:41:00,1.27895,1.27935,1.27875,1.27935,35200000.0
2009-12-09 05:42:00,1.27935,1.27955,1.27935,1.2794,91200000.0
2009-12-09 05:43:00,1.2794,1.2794,1.27935,1.27935,26400000.0
2009-12-09 05:44:00,1.27945,1.27955,1.27915,1.2793,124500000.0
2009-12-09 05:45:00,1.27925,1.2793,1.27925,1.2793,25400000.0
2009-12-09 05:46:00,1.27925,1.2793,1.27905,1.2792,82400000.0
2009-12-09 05:47:00,1.27915,1.27915,1.27915,1.27915,2000000.0
2009-12-09 05:48:00,1.2791,1.2791,1.27875,1.27895,257100000.0
2009-12-09 05:49:00,1.27885,1.27895,1.27845,1.27845,44700000.0
2009-12-09 05:50:00,1.2784,1.2789,1.2784,1.2789,245000000.0
2009-12-09 05:51:00,1.2789,1.27925,1.27875,1.27915,194100000.0
2009-12-09 05:52:00,1.27915,1.2794,1.27895,1.2791,81900000.0
2009-12-09 05:53:00,1.2791,1.27935,1.27885,1.27915,139700000.0
2009-12-09 05:54:00,1.27915,1.2795,1.27915,1.27945,129200000.0
2009-12-09 05:55:00,1.2794,1.2796,1.2794,1.2796,61500000.0
2009-12-09 05:56:00,1.27955,1.2796,1.27935,1.2794,153000000.0
2009-12-09 05:57:00,1.2795,1.2797,1.2794,1.27955,101800000.0
2009-12-09 05:58:00,1.2796,1.2796,1.2791,1.2794,170900000.0
2009-12-09 05:59:00,1.27945,1.2798,1.27945,1.27955,129200000.0
2009-12-09 06:00:00,1.27955,1.27955,1.2791,1.27945,45400000.0
2009-12-09 06:01:00,1.27945,1.2796,1.27925,1.2793,125300000.0
2009-12-09 06:02:00,1.2793,1.27945,1.2792,1.2793,71500000.0
2009-12-09 06:03:00,1.27935,1.27955,1.27925,1.2794,37800000.0
2009-12-09 06:04:00,1.2794,1.2795,1.27925,1.2793,44600000.0
2009-12-09 06:05:00,1.2793,1.2793,1.2789,1.27895,123400000.0
2009-12-09 06:06:00,1.279,1.2796,1.27895,1.2796,156000000.0
2009-12-09 06:07:00,1.27955,1.27965,1.2795,1.2795,39800000.0
2009-12-09 06:08:00,1.27945,1.27965,1.27945,1.27955,15600000.0
2009-12-09 06:09:00,1.27965,1.27965,1.2791,1.27915,47400000.0
2009-12-09 06:10:00,1.27915,1.27925,1.27915,1.27915,20200000.0
2009-12-09 06:11:00,1.27915,1.27915,1.2789,1.279,15000000.0
2009-12-09 06:12:00,1.279,1.2794,1.27865,1.2794,64000000.0
2009-12-09 06:13:00,1.2796,1.2799,1.27895,1.27975,208400001.0
2009-12-09 06:14:00,1.27955,1.28,1.279,1.279,239000000.0
2009-12-09 06:15:00,1.279,1.27915,1.27865,1.27865,157900000.0
2009-12-09 06:16:00,1.27875,1.27925,1.27875,1.27885,96400000.0
2009-12-09 06:17:00,1.27875,1.2788,1.27855,1.2787,147800000.0
2009-12-09 06:18:00,1.27885,1.27935,1.27885,1.27935,178100000.0
2009-12-09 06:19:00,1.2794,1.2794,1.2787,1.27885,164200000.0
2009-12-09 06:20:00,1.27875,1.27875,1.27865,1.27865,47600000.0
2009-12-09 06:21:00,1.27875,1.2789,1.2785,1.2786,248400000.0
2009-12-09 06:22:00,1.2786,1.27865,1.27835,1.27855,156600000.0
2009-12-09 06:23:00,1.27855,1.27895,1.27845,1.2787,147100000.0
2009-12-09 06:24:00,1.27865,1.2793,1.27865,1.2793,68200000.0
2009-12-09 06:25:00,1.27935,1.2794,1.27845,1.2792,114900000.0
2009-12-09 06:26:00,1.2792,1.27935,1.27915,1.2792,30600000.0
2009-12-09 06:27:00,1.2792,1.2792,1.2789,1.27905,43600000.0
2009-12-09 06:28:00,1.27905,1.27915,1.27895,1.279,128000000.0
2009-12-09 06:29:00,1.2791,1.27925,1.2791,1.27925,18200000.0
2009-12-09 06:30:00,1.2792,1.2793,1.27905,1.2792,156500000.0
2009-12-09 06:31:00,1.2792,1.2792,1.2791,1.27915,43400000.0
2009-12-09 06:32:00,1.27915,1.27915,1.27905,1.27915,13600000.0
2009-12-09 06:33:00,1.2791,1.27915,1.27905,1.27915,18800000.0
2009-12-09 06:34:00,1.27915,1.27925,1.279,1.27915,105100000.0
2009-12-09 06:35:00,1.2791,1.27915,1.27905,1.2791,74300000.0
2009-12-09 06:36:00,1.2791,1.2793,1.27895,1.27895,57200000.0
2009-12-09 06:37:00,1.279,1.2792,1.27865,1.27865,216800000.0
2009-12-09 06:38:00,1.27865,1.2792,1.2783,1.2792,149600000.0
2009-12-09 06:39:00,1.2792,1.2792,1.27915,1.2792,46200000.0
2009-12-09 06:40:00,1.27925,1.2794,1.27915,1.2792,28900000.0
2009-12-09 06:41:00,1.2792,1.2793,1.2789,1.2789,106300000.0
2009-12-09 06:42:00,1.279,1.27905,1.279,1.27905,22200000.0
2009-12-09 06:43:00,1.27905,1.27915,1.27905,1.27915,23600000.0
2009-12-09 06:44:00,1.27915,1.27945,1.27915,1.2794,34400000.0
2009-12-09 06:45:00,1.2795,1.2795,1.27895,1.27915,84000000.0
2009-12-09 06:46:00,1.27925,1.2794,1.27905,1.2794,51000000.0
2009-12-09 06:47:00,1.2794,1.2794,1.27915,1.2793,13200000.0
2009-12-09 06:48:00,1.2792,1.27945,1.2792,1.2793,28000000.0
2009-12-09 06:49:00,1.2793,1.2795,1.27925,1.2795,21600000.0
2009-12-09 06:50:00,1.2795,1.27965,1.27905,1.2791,73200000.0
2009-12-09 06:51:00,1.2791,1.27945,1.27905,1.2793,82100000.0
2009-12-09 06:52:00,1.27935,1.27975,1.27925,1.27955,143500000.0
2009-12-09 06:53:00,1.2795,1.27975,1.27945,1.27945,136100000.0
2009-12-09 06:54:00,1.27945,1.27945,1.27905,1.2791,130100000.0
2009-12-09 06:55:00,1.2791,1.2791,1.27905,1.27905,4400000.0
2009-12-09 06:56:00,1.27905,1.2792,1.27905,1.2792,37900000.0
2009-12-09 06:57:00,1.2792,1.2792,1.27895,1.27895,44500000.0
2009-12-09 06:58:00,1.27895,1.279,1.27855,1.2786,43000000.0
2009-12-09 06:59:00,1.2786,1.27915,1.2784,1.27855,239500000.0
2009-12-09 07:00:00,1.27855,1.27885,1.27855,1.2787,59600000.0
2009-12-09 07:01:00,1.2787,1.27875,1.2785,1.27865,86200000.0
2009-12-09 07:02:00,1.2787,1.279,1.2787,1.279,77800000.0
2009-12-09 07:03:00,1.27905,1.2794,1.27895,1.2791,143700000.0
2009-12-09 07:04:00,1.2791,1.2791,1.2787,1.27875,43200000.0
2009-12-09 07:05:00,1.2787,1.2791,1.2787,1.2788,111200000.0
2009-12-09 07:06:00,1.2789,1.27895,1.2787,1.27875,13600000.0
2009-12-09 07:07:00,1.27875,1.27895,1.27875,1.27895,9600000.0
2009-12-09 07:08:00,1.27895,1.27895,1.27855,1.27865,41800000.0
2009-12-09 07:09:00,1.2787,1.2789,1.2787,1.27875,24000000.0
2009-12-09 07:10:00,1.2788,1.2788,1.27825,1.27835,36900000.0
2009-12-09 07:11:00,1.27825,1.2786,1.27825,1.2786,21400000.0
2009-12-09 07:12:00,1.2786,1.2789,1.27855,1.2789,34000000.0
2009-12-09 07:13:00,1.2789,1.2789,1.27865,1.27875,18500000.0
2009-12-09 07:14:00,1.27875,1.2788,1.2787,1.27875,34200000.0
2009-12-09 07:15:00,1.27875,1.27875,1.27865,1.27875,14400000.0
2009-12-09 07:16:00,1.27875,1.27885,1.2785,1.2786,60200000.0
2009-12-09 07:17:00,1.2786,1.2788,1.2785,1.2788,43800000.0
2009-12-09 07:18:00,1.27885,1.27885,1.2786,1.2786,23800000.0
2009-12-09 07:19:00,1.2786,1.27885,1.27855,1.27855,30400000.0
2009-12-09 07:20:00,1.27855,1.27865,1.27825,1.2785,69900000.0
2009-12-09 07:21:00,1.2785,1.27895,1.2785,1.27875,64400000.0
2009-12-09 07:22:00,1.27875,1.27895,1.27865,1.27865,67500000.0
2009-12-09 07:23:00,1.27855,1.27865,1.27835,1.27855,41400000.0
2009-12-09 07:24:00,1.27865,1.27895,1.2783,1.27835,154400000.0
2009-12-09 07:25:00,1.2784,1.27865,1.27835,1.27865,68400000.0
2009-12-09 07:26:00,1.27855,1.27865,1.27835,1.27855,74800000.0
2009-12-09 07:27:00,1.27855,1.27855,1.2781,1.27825,52800000.0
2009-12-09 07:28:00,1.27825,1.27845,1.27825,1.27835,8000000.0
2009-12-09 07:29:00,1.27845,1.27845,1.27825,1.27835,28800000.0
2009-12-09 07:30:00,1.27835,1.27835,1.27825,1.27825,9600000.0
2009-12-09 07:31:00,1.27825,1.27875,1.27825,1.27865,95000000.0
2009-12-09 07:32:00,1.2786,1.27895,1.2786,1.27895,48800000.0
2009-12-09 07:33:00,1.27885,1.2791,1.27865,1.2791,95000000.0
2009-12-09 07:34:00,1.2791,1.2791,1.2789,1.2789,11500000.0
2009-12-09 07:35:00,1.2789,1.2789,1.2784,1.2786,65700000.0
2009-12-09 07:36:00,1.27855,1.27875,1.27855,1.27865,88500000.0
2009-12-09 07:37:00,1.27865,1.2788,1.27855,1.27875,50000000.0
2009-12-09 07:38:00,1.27875,1.27895,1.27855,1.27875,52600000.0
2009-12-09 07:39:00,1.2787,1.279,1.2787,1.279,64600000.0
2009-12-09 07:40:00,1.279,1.27915,1.279,1.27915,28800000.0
2009-12-09 07:41:00,1.2789,1.279,1.2789,1.279,28000000.0
2009-12-09 07:42:00,1.279,1.2791,1.2789,1.27895,96800000.0
2009-12-09 07:43:00,1.27895,1.279,1.27875,1.2788,291900000.0
2009-12-09 07:44:00,1.27885,1.2789,1.2786,1.27875,107700000.0
2009-12-09 07:45:00,1.27875,1.27875,1.27865,1.27865,129100000.0
2009-12-09 07:46:00,1.27865,1.2787,1.27845,1.27845,247100000.0
2009-12-09 07:47:00,1.27855,1.27895,1.27845,1.2788,98800000.0
2009-12-09 07:48:00,1.27875,1.27905,1.2787,1.27875,70600000.0
2009-12-09 07:49:00,1.27875,1.27875,1.27865,1.2787,43100000.0
2009-12-09 07:50:00,1.27875,1.27935,1.27865,1.27915,151600000.0
2009-12-09 07:51:00,1.27915,1.2792,1.27825,1.279,293600000.0
2009-12-09 07:52:00,1.27895,1.2792,1.2788,1.27895,137900000.0
2009-12-09 07:53:00,1.27895,1.27915,1.2783,1.27865,217400000.0
2009-12-09 07:54:00,1.27865,1.27875,1.2781,1.2782,208200000.0
2009-12-09 07:55:00,1.2783,1.27845,1.27805,1.27825,277300000.0
2009-12-09 07:56:00,1.27845,1.27865,1.27845,1.27855,30400000.0
2009-12-09 07:57:00,1.27865,1.27885,1.27855,1.27855,45000000.0
2009-12-09 07:58:00,1.27875,1.27915,1.27875,1.27915,31700000.0
2009-12-09 07:59:00,1.27915,1.27915,1.27905,1.27915,34000000.0
2009-12-09 08:00:00,1.27915,1.27915,1.27835,1.27855,121000000.0
2009-12-09 08:01:00,1.27835,1.27895,1.27805,1.27845,119300000.0
2009-12-09 08:02:00,1.27855,1.27885,1.27795,1.2788,282800000.0
2009-12-09 08:03:00,1.27885,1.2789,1.27855,1.27885,73600000.0
2009-12-09 08:04:00,1.27875,1.27895,1.2787,1.27875,42700000.0
2009-12-09 08:05:00,1.27875,1.2792,1.2787,1.27915,81200000.0
2009-12-09 08:06:00,1.27905,1.27925,1.27865,1.27905,227300000.0
2009-12-09 08:07:00,1.27905,1.2794,1.27835,1.27935,151400000.0
2009-12-09 08:08:00,1.27915,1.27915,1.2787,1.279,416800000.0
2009-12-09 08:09:00,1.27895,1.279,1.2784,1.2786,236600000.0
2009-12-09 08:10:00,1.2786,1.27875,1.278,1.2786,366100000.0
2009-12-09 08:11:00,1.2782,1.27865,1.2779,1.27835,356000000.0
2009-12-09 08:12:00,1.27825,1.2784,1.2782,1.2783,52200000.0
2009-12-09 08:13:00,1.27835,1.27865,1.2782,1.27835,112400000.0
2009-12-09 08:14:00,1.2783,1.27835,1.27795,1.2783,256600000.0
2009-12-09 08:15:00,1.27825,1.2783,1.2781,1.27825,68800000.0
2009-12-09 08:16:00,1.2782,1.27845,1.2779,1.27795,108800000.0
2009-12-09 08:17:00,1.27795,1.27825,1.27785,1.27805,81600000.0
2009-12-09 08:18:00,1.27805,1.27815,1.27795,1.27795,90400000.0
2009-12-09 08:19:00,1.27795,1.27835,1.27795,1.27825,46400000.0
2009-12-09 08:20:00,1.27815,1.27825,1.27785,1.27805,49600000.0
2009-12-09 08:21:00,1.27815,1.2783,1.27795,1.27825,61600000.0
2009-12-09 08:22:00,1.27815,1.27875,1.27795,1.27865,110600000.0
2009-12-09 08:23:00,1.27875,1.27885,1.2786,1.27885,31000000.0
2009-12-09 08:24:00,1.27885,1.27915,1.2785,1.27855,51300000.0
2009-12-09 08:25:00,1.2787,1.27875,1.27835,1.27835,56000000.0
2009-12-09 08:26:00,1.27835,1.27845,1.2778,1.2779,62000000.0
2009-12-09 08:27:00,1.2782,1.27855,1.27785,1.27785,174400000.0
2009-12-09 08:28:00,1.27785,1.27825,1.2775,1.27765,120300000.0
2009-12-09 08:29:00,1.27765,1.27795,1.27755,1.27765,133100000.0
2009-12-09 08:30:00,1.27765,1.27765,1.2771,1.27725,75600000.0
2009-12-09 08:31:00,1.27725,1.27745,1.277,1.27735,124500000.0
2009-12-09 08:32:00,1.2774,1.2777,1.277,1.2772,80400000.0
2009-12-09 08:33:00,1.2772,1.27745,1.27695,1.27725,63200000.0
2009-12-09 08:34:00,1.27735,1.27775,1.27725,1.27775,63300000.0
2009-12-09 08:35:00,1.27775,1.2779,1.27715,1.2778,113500000.0
2009-12-09 08:36:00,1.2778,1.27795,1.2776,1.2778,67900000.0
2009-12-09 08:37:00,1.27785,1.27785,1.2777,1.27785,23400000.0
2009-12-09 08:38:00,1.2778,1.27795,1.27765,1.27785,80600000.0
2009-12-09 08:39:00,1.27785,1.27805,1.2778,1.2779,63400000.0
2009-12-09 08:40:00,1.2777,1.2779,1.2777,1.27785,30200000.0
2009-12-09 08:41:00,1.2778,1.2779,1.2777,1.2779,72600000.0
2009-12-09 08:42:00,1.2779,1.2779,1.27715,1.2775,49600000.0
2009-12-09 08:43:00,1.2775,1.27765,1.2771,1.2774,206100000.0
2009-12-09 08:44:00,1.27745,1.2778,1.27705,1.27705,79600000.0
2009-12-09 08:45:00,1.277,1.2776,1.27695,1.27725,79900000.0
2009-12-09 08:46:00,1.2772,1.2778,1.27715,1.2777,83500000.0
2009-12-09 08:47:00,1.27765,1.27795,1.27725,1.27785,114500000.0
2009-12-09 08:48:00,1.27785,1.27785,1.2776,1.2776,29700000.0
2009-12-09 08:49:00,1.2776,1.2776,1.2774,1.2776,46700000.0
2009-12-09 08:50:00,1.27765,1.2777,1.27745,1.2776,28100000.0
2009-12-09 08:51:00,1.2775,1.27785,1.2775,1.27785,54000000.0
2009-12-09 08:52:00,1.27785,1.27785,1.2776,1.2776,17400000.0
2009-12-09 08:53:00,1.2776,1.2778,1.27735,1.2775,68000000.0
2009-12-09 08:54:00,1.2775,1.27755,1.2772,1.27755,34500000.0
2009-12-09 08:55:00,1.27745,1.27755,1.2773,1.27735,44800000.0
2009-12-09 08:56:00,1.27735,1.27755,1.2773,1.2773,32000000.0
2009-12-09 08:57:00,1.2774,1.2774,1.27705,1.27715,80900000.0
2009-12-09 08:58:00,1.27715,1.2774,1.277,1.27715,81000000.0
2009-12-09 08:59:00,1.27715,1.27725,1.27685,1.27705,75500000.0
2009-12-09 09:00:00,1.27705,1.2772,1.2769,1.277,67900000.0
2009-12-09 09:01:00,1.277,1.2771,1.27675,1.27695,50500000.0
2009-12-09 09:02:00,1.27695,1.27695,1.27685,1.27695,26500000.0
2009-12-09 09:03:00,1.27695,1.2772,1.2769,1.2769,107400000.0
2009-12-09 09:04:00,1.27695,1.27705,1.2769,1.277,140200000.0
2009-12-09 09:05:00,1.27695,1.277,1.2769,1.27695,114700000.0
2009-12-09 09:06:00,1.27695,1.27705,1.27685,1.27695,60400000.0
2009-12-09 09:07:00,1.27695,1.27695,1.27685,1.27695,51000000.0
2009-12-09 09:08:00,1.27695,1.277,1.27675,1.27685,74500000.0
2009-12-09 09:09:00,1.27685,1.27685,1.27685,1.27685,31000000.0
2009-12-09 09:10:00,1.27685,1.27685,1.27675,1.27685,28700000.0
2009-12-09 09:11:00,1.27685,1.2769,1.27675,1.27685,104300000.0
2009-12-09 09:12:00,1.27685,1.27705,1.2768,1.27685,125600000.0
2009-12-09 09:13:00,1.27685,1.27685,1.27665,1.27675,49400000.0
2009-12-09 09:14:00,1.27675,1.27695,1.27665,1.27685,46400000.0
2009-12-09 09:15:00,1.2768,1.27685,1.2767,1.27675,72200000.0
2009-12-09 09:16:00,1.27675,1.27675,1.27655,1.27665,34470000.0
2009-12-09 09:17:00,1.27665,1.27665,1.2766,1.2766,28000000.0
2009-12-09 09:18:00,1.2766,1.2768,1.27655,1.2768,45970000.0
2009-12-09 09:19:00,1.27675,1.27675,1.27665,1.27665,20000000.0
2009-12-09 09:20:00,1.27665,1.27665,1.27665,1.27665,17000000.0
2009-12-09 09:21:00,1.27665,1.27675,1.27665,1.2767,62100000.0
2009-12-09 09:22:00,1.27665,1.2771,1.27655,1.27665,58480000.0
2009-12-09 09:23:00,1.27665,1.2767,1.27655,1.27665,34370000.0
2009-12-09 09:24:00,1.27665,1.27665,1.27665,1.27665,29000000.0
2009-12-09 09:25:00,1.27665,1.27665,1.27665,1.27665,22000000.0
2009-12-09 09:26:00,1.27665,1.27665,1.27655,1.27655,238370000.0
2009-12-09 09:27:00,1.27655,1.27655,1.27655,1.27655,230940000.0
2009-12-09 09:28:00,1.27655,1.27665,1.27655,1.27655,576350000.0
2009-12-09 09:29:00,1.27655,1.27675,1.27655,1.27655,477700000.0
2009-12-09 09:30:00,1.27655,1.27695,1.27655,1.27655,257550000.0
2009-12-09 09:31:00,1.27655,1.2766,1.27655,1.27655,143160000.0
2009-12-09 09:32:00,1.27655,1.27675,1.27645,1.2766,97590000.0
2009-12-09 09:33:00,1.2766,1.27685,1.2765,1.27655,135600000.0
2009-12-09 09:34:00,1.2766,1.2767,1.2766,1.27665,23400000.0
2009-12-09 09:35:00,1.27665,1.27685,1.27655,1.2766,225700000.0
2009-12-09 09:36:00,1.27665,1.27665,1.27655,1.27655,47900000.0
2009-12-09 09:37:00,1.27655,1.2769,1.27655,1.2769,191100000.0
2009-12-09 09:38:00,1.27685,1.2769,1.2767,1.27685,59300000.0
2009-12-09 09:39:00,1.27695,1.27695,1.27635,1.2767,167400000.0
2009-12-09 09:40:00,1.2767,1.2768,1.2764,1.27645,80700000.0
2009-12-09 09:41:00,1.27645,1.27675,1.27645,1.2766,173300000.0
2009-12-09 09:42:00,1.2766,1.2767,1.27645,1.27655,128800000.0
2009-12-09 09:43:00,1.27655,1.27655,1.27645,1.27645,77400000.0
2009-12-09 09:44:00,1.27645,1.27685,1.27645,1.2768,179100000.0
2009-12-09 09:45:00,1.2767,1.2767,1.27645,1.27655,202000000.0
2009-12-09 09:46:00,1.27645,1.27665,1.27645,1.27655,141000000.0
2009-12-09 09:47:00,1.27655,1.2767,1.27645,1.27655,92800000.0
2009-12-09 09:48:00,1.27655,1.27675,1.2765,1.27675,138500000.0
2009-12-09 09:49:00,1.27675,1.27675,1.27645,1.2766,126400000.0
2009-12-09 09:50:00,1.2766,1.2766,1.2764,1.27645,128800000.0
2009-12-09 09:51:00,1.27645,1.2768,1.27645,1.2765,212500000.0
2009-12-09 09:52:00,1.2765,1.2771,1.27645,1.2768,191000000.0
2009-12-09 09:53:00,1.27675,1.27685,1.27655,1.27675,137400000.0
2009-12-09 09:54:00,1.27675,1.27685,1.27655,1.27685,84900000.0
2009-12-09 09:55:00,1.27685,1.27695,1.2765,1.27665,109800000.0
2009-12-09 09:56:00,1.2767,1.27725,1.27655,1.2772,163700000.0
2009-12-09 09:57:00,1.2772,1.27725,1.27685,1.2769,107300000.0
2009-12-09 09:58:00,1.2769,1.27715,1.2769,1.2771,19400000.0
2009-12-09 09:59:00,1.2771,1.2774,1.27705,1.2773,33500000.0
2009-12-09 10:00:00,1.27735,1.27765,1.27675,1.277,303200000.0
2009-12-09 10:01:00,1.27705,1.27705,1.27655,1.27675,260000000.0
2009-12-09 10:02:00,1.27675,1.277,1.2764,1.27665,345500000.0
2009-12-09 10:03:00,1.27675,1.27715,1.27665,1.27715,107600000.0
2009-12-09 10:04:00,1.27715,1.27715,1.2766,1.27665,136200000.0
2009-12-09 10:05:00,1.27665,1.27695,1.27665,1.27675,95400000.0
2009-12-09 10:06:00,1.27675,1.27755,1.27675,1.2769,337500000.0
2009-12-09 10:07:00,1.2769,1.27715,1.2767,1.2769,208400000.0
2009-12-09 10:08:00,1.27695,1.27715,1.27665,1.27675,165400000.0
2009-12-09 10:09:00,1.27675,1.27715,1.27665,1.27695,143700000.0
2009-12-09 10:10:00,1.27695,1.27715,1.27665,1.2768,199200000.0
2009-12-09 10:11:00,1.27685,1.27735,1.2768,1.27735,148400000.0
2009-12-09 10:12:00,1.27725,1.2776,1.27705,1.27735,152700000.0
2009-12-09 10:13:00,1.27745,1.2776,1.2772,1.2775,118000000.0
2009-12-09 10:14:00,1.2775,1.2775,1.27715,1.2773,280400000.0
2009-12-09 10:15:00,1.2773,1.27745,1.27715,1.2773,201100000.0
2009-12-09 10:16:00,1.2773,1.27755,1.27725,1.27735,105900000.0
2009-12-09 10:17:00,1.2774,1.2774,1.277,1.27725,152800000.0
2009-12-09 10:18:00,1.27715,1.27735,1.27695,1.2772,66300000.0
2009-12-09 10:19:00,1.27715,1.2777,1.27705,1.2774,88000000.0
2009-12-09 10:20:00,1.27745,1.27755,1.2772,1.27735,52100000.0
2009-12-09 10:21:00,1.27735,1.27745,1.2771,1.2773,35000000.0
2009-12-09 10:22:00,1.2771,1.27765,1.2771,1.27765,74600000.0
2009-12-09 10:23:00,1.27765,1.27765,1.2771,1.2775,76000000.0
2009-12-09 10:24:00,1.2775,1.2776,1.277,1.27725,127100000.0
2009-12-09 10:25:00,1.27725,1.27745,1.27705,1.27725,47300000.0
2009-12-09 10:26:00,1.27735,1.2777,1.2773,1.27765,56800000.0
2009-12-09 10:27:00,1.27765,1.27765,1.2771,1.2775,120900000.0
2009-12-09 10:28:00,1.2776,1.27775,1.27745,1.27745,120700000.0
2009-12-09 10:29:00,1.27745,1.27765,1.27635,1.27655,292100000.0
2009-12-09 10:30:00,1.27665,1.27705,1.27645,1.2766,163400000.0
2009-12-09 10:31:00,1.27665,1.27695,1.2764,1.27675,74200000.0
2009-12-09 10:32:00,1.27665,1.27685,1.2765,1.27655,76000000.0
2009-12-09 10:33:00,1.27655,1.2768,1.27645,1.2768,89200000.0
2009-12-09 10:34:00,1.27675,1.27705,1.27665,1.27705,60800000.0
2009-12-09 10:35:00,1.27695,1.277,1.2766,1.2768,57900000.0
2009-12-09 10:36:00,1.2768,1.27705,1.2765,1.2766,108500000.0
2009-12-09 10:37:00,1.2766,1.27725,1.27645,1.2771,110300000.0
2009-12-09 10:38:00,1.27715,1.2772,1.27695,1.27715,57600000.0
2009-12-09 10:39:00,1.27705,1.27765,1.27695,1.27755,129400000.0
2009-12-09 10:40:00,1.2775,1.2777,1.27695,1.27745,111600000.0
2009-12-09 10:41:00,1.2775,1.27775,1.2773,1.27755,82400000.0
2009-12-09 10:42:00,1.2776,1.2776,1.2772,1.2775,58100000.0
2009-12-09 10:43:00,1.2776,1.2777,1.27735,1.2774,43400000.0
2009-12-09 10:44:00,1.27735,1.2776,1.27725,1.2774,15000000.0
2009-12-09 10:45:00,1.2775,1.2777,1.2772,1.2772,28000000.0
2009-12-09 10:46:00,1.2772,1.27775,1.2772,1.2774,52400000.0
2009-12-09 10:47:00,1.27745,1.27765,1.2773,1.27755,38700000.0
2009-12-09 10:48:00,1.27765,1.27765,1.2771,1.2772,77200000.0
2009-12-09 10:49:00,1.277,1.2774,1.27685,1.27685,211400000.0
2009-12-09 10:50:00,1.27685,1.27695,1.27675,1.27675,82700000.0
2009-12-09 10:51:00,1.27675,1.27715,1.27635,1.27645,257000000.0
2009-12-09 10:52:00,1.27645,1.27705,1.27625,1.27665,181700000.0
2009-12-09 10:53:00,1.2767,1.27675,1.2764,1.27655,200900000.0
2009-12-09 10:54:00,1.27655,1.27725,1.27655,1.27715,368800000.0
2009-12-09 10:55:00,1.27715,1.27735,1.27695,1.27725,82000000.0
2009-12-09 10:56:00,1.27725,1.27735,1.277,1.2772,139400000.0
2009-12-09 10:57:00,1.2773,1.2773,1.2768,1.27705,162500000.0
2009-12-09 10:58:00,1.27695,1.277,1.2765,1.27665,331700000.0
2009-12-09 10:59:00,1.27665,1.27685,1.27655,1.27675,115400000.0
2009-12-09 11:00:00,1.27675,1.27685,1.27665,1.27675,56000000.0
2009-12-09 11:01:00,1.27685,1.27685,1.27665,1.27665,51200000.0
2009-12-09 11:02:00,1.27665,1.27695,1.27635,1.27685,100400000.0
2009-12-09 11:03:00,1.27675,1.27685,1.2766,1.27665,110400000.0
2009-12-09 11:04:00,1.27665,1.27675,1.27645,1.27665,146900000.0
2009-12-09 11:05:00,1.27665,1.27685,1.2766,1.2766,356800000.0
2009-12-09 11:06:00,1.27675,1.277,1.27655,1.27665,676200000.0
2009-12-09 11:07:00,1.27675,1.2772,1.27665,1.27685,863200000.0
2009-12-09 11:08:00,1.27695,1.27715,1.2769,1.27715,81800000.0
2009-12-09 11:09:00,1.27715,1.27725,1.277,1.27725,95900000.0
2009-12-09 11:10:00,1.27725,1.2773,1.27685,1.2772,327800000.0
2009-12-09 11:11:00,1.27725,1.27745,1.2771,1.27735,272100000.0
2009-12-09 11:12:00,1.27735,1.2774,1.277,1.27705,239000000.0
2009-12-09 11:13:00,1.27715,1.27715,1.2766,1.2767,141900000.0
2009-12-09 11:14:00,1.2767,1.27685,1.2766,1.27665,181200000.0
2009-12-09 11:15:00,1.2766,1.27705,1.27645,1.27665,463800000.0
2009-12-09 11:16:00,1.27665,1.27685,1.2764,1.2766,190700000.0
2009-12-09 11:17:00,1.2766,1.27695,1.2764,1.2766,300100000.0
2009-12-09 11:18:00,1.2766,1.27675,1.2764,1.27655,155300000.0
2009-12-09 11:19:00,1.2766,1.2768,1.2764,1.2767,192500000.0
2009-12-09 11:20:00,1.2767,1.277,1.27645,1.2768,114700000.0
2009-12-09 11:21:00,1.2768,1.2768,1.27595,1.27655,147300000.0
2009-12-09 11:22:00,1.27655,1.277,1.2764,1.27685,196000000.0
2009-12-09 11:23:00,1.27685,1.27705,1.27615,1.2763,364500000.0
2009-12-09 11:24:00,1.2763,1.27655,1.2763,1.2764,81900000.0
2009-12-09 11:25:00,1.2764,1.2767,1.27615,1.27625,55600000.0
2009-12-09 11:26:00,1.27625,1.27685,1.27625,1.2768,127700000.0
2009-12-09 11:27:00,1.2768,1.27745,1.2765,1.2768,123000000.0
2009-12-09 11:28:00,1.2768,1.27685,1.27665,1.2768,92800000.0
2009-12-09 11:29:00,1.27685,1.27695,1.27675,1.2768,66200000.0
2009-12-09 11:30:00,1.27685,1.2769,1.2768,1.2769,78800000.0
2009-12-09 11:31:00,1.27695,1.27725,1.27685,1.2769,389200000.0
2009-12-09 11:32:00,1.27695,1.2772,1.27685,1.277,172300000.0
2009-12-09 11:33:00,1.27695,1.27715,1.27685,1.277,102800000.0
2009-12-09 11:34:00,1.27705,1.2772,1.2768,1.277,68800000.0
2009-12-09 11:35:00,1.2769,1.2772,1.27685,1.2772,111400000.0
2009-12-09 11:36:00,1.2772,1.2772,1.27675,1.27695,271700000.0
2009-12-09 11:37:00,1.277,1.2771,1.2766,1.277,267600000.0
2009-12-09 11:38:00,1.277,1.27715,1.27675,1.277,102800000.0
2009-12-09 11:39:00,1.27695,1.27705,1.2768,1.27695,137800000.0
2009-12-09 11:40:00,1.27695,1.2771,1.2769,1.27695,24000000.0
2009-12-09 11:41:00,1.27695,1.2771,1.276,1.2763,152300000.0
2009-12-09 11:42:00,1.27635,1.27645,1.27625,1.27645,102600000.0
2009-12-09 11:43:00,1.27655,1.27655,1.27645,1.27645,27200000.0
2009-12-09 11:44:00,1.27655,1.27675,1.27655,1.27665,40000000.0
2009-12-09 11:45:00,1.27665,1.27695,1.27645,1.27675,139400000.0
2009-12-09 11:46:00,1.27685,1.2772,1.27665,1.27705,106000000.0
2009-12-09 11:47:00,1.27695,1.27725,1.27685,1.27695,142300000.0
2009-12-09 11:48:00,1.27705,1.27715,1.27685,1.27685,75800000.0
2009-12-09 11:49:00,1.27695,1.27695,1.2766,1.27665,79600000.0
2009-12-09 11:50:00,1.27665,1.2768,1.27655,1.2767,43500000.0
2009-12-09 11:51:00,1.27665,1.2768,1.2766,1.27675,32800000.0
2009-12-09 11:52:00,1.27675,1.2769,1.27675,1.2768,12600000.0
2009-12-09 11:53:00,1.2768,1.2772,1.2768,1.27695,142700000.0
2009-12-09 11:54:00,1.27695,1.2771,1.27655,1.27695,78900000.0
2009-12-09 11:55:00,1.27695,1.27695,1.2766,1.2767,32700000.0
2009-12-09 11:56:00,1.27675,1.27705,1.27665,1.27685,126300000.0
2009-12-09 11:57:00,1.27685,1.277,1.27675,1.277,36400000.0
2009-12-09 11:58:00,1.27695,1.27695,1.27665,1.27675,34300000.0
2009-12-09 11:59:00,1.27675,1.2769,1.2766,1.27675,63200000.0
2009-12-09 12:00:00,1.2767,1.27675,1.2765,1.27665,63300000.0
2009-12-09 12:01:00,1.27665,1.2768,1.27645,1.2766,55500000.0
2009-12-09 12:02:00,1.2766,1.2769,1.2765,1.27675,111400000.0
2009-12-09 12:03:00,1.27665,1.27695,1.27665,1.27675,69700000.0
2009-12-09 12:04:00,1.27685,1.27695,1.27685,1.27695,24200000.0
2009-12-09 12:05:00,1.27695,1.2771,1.27695,1.2771,6400000.0
2009-12-09 12:06:00,1.27715,1.27725,1.27705,1.2772,72300000.0
2009-12-09 12:07:00,1.2772,1.2774,1.27695,1.2772,162000000.0
2009-12-09 12:08:00,1.27725,1.27735,1.27705,1.27715,94400000.0
2009-12-09 12:09:00,1.2772,1.2775,1.27685,1.27705,212000000.0
2009-12-09 12:10:00,1.2771,1.2772,1.27695,1.277,99800000.0
2009-12-09 12:11:00,1.277,1.27715,1.27675,1.2769,157700000.0
2009-12-09 12:12:00,1.2768,1.2772,1.2768,1.27705,176599999.0
2009-12-09 12:13:00,1.27705,1.27715,1.27655,1.27695,148900000.0
2009-12-09 12:14:00,1.27695,1.27695,1.2764,1.2765,76400000.0
2009-12-09 12:15:00,1.2765,1.27655,1.27625,1.27635,111600000.0
2009-12-09 12:16:00,1.27645,1.27655,1.27645,1.27655,60100000.0
2009-12-09 12:17:00,1.27655,1.27695,1.2765,1.27685,64100000.0
2009-12-09 12:18:00,1.2768,1.2771,1.2768,1.27695,73800000.0
2009-12-09 12:19:00,1.27685,1.2769,1.27635,1.2765,207600000.0
2009-12-09 12:20:00,1.2765,1.2767,1.27635,1.2767,88000000.0
2009-12-09 12:21:00,1.2767,1.277,1.27655,1.2768,116400000.0
2009-12-09 12:22:00,1.27675,1.27675,1.27625,1.27655,66400000.0
2009-12-09 12:23:00,1.27655,1.2767,1.27645,1.2765,23200000.0
2009-12-09 12:24:00,1.2765,1.27675,1.27635,1.27665,45300000.0
2009-12-09 12:25:00,1.27655,1.27705,1.27655,1.27665,75600000.0
2009-12-09 12:26:00,1.27665,1.2768,1.2766,1.2767,78000000.0
2009-12-09 12:27:00,1.2766,1.2769,1.2765,1.27685,99600000.0
2009-12-09 12:28:00,1.27695,1.27695,1.27655,1.27665,177200000.0
2009-12-09 12:29:00,1.27665,1.27695,1.27665,1.27675,73600000.0
2009-12-09 12:30:00,1.27675,1.2769,1.2762,1.27645,73000000.0
2009-12-09 12:31:00,1.27635,1.27645,1.2761,1.27635,128200000.0
2009-12-09 12:32:00,1.27635,1.27665,1.2762,1.27655,150600000.0
2009-12-09 12:33:00,1.27635,1.27675,1.2762,1.27625,232200000.0
2009-12-09 12:34:00,1.27625,1.2765,1.2762,1.27635,80200000.0
2009-12-09 12:35:00,1.2763,1.27645,1.27585,1.2762,100800000.0
2009-12-09 12:36:00,1.27635,1.27655,1.27625,1.2763,94000000.0
2009-12-09 12:37:00,1.2763,1.2767,1.2762,1.27665,140000000.0
2009-12-09 12:38:00,1.27665,1.27685,1.276,1.2764,141800000.0
2009-12-09 12:39:00,1.2765,1.27675,1.2757,1.2757,224000000.0
2009-12-09 12:40:00,1.27595,1.27645,1.27575,1.27615,167800000.0
2009-12-09 12:41:00,1.27615,1.27635,1.2758,1.2763,124000000.0
2009-12-09 12:42:00,1.2763,1.27645,1.2762,1.27645,120000000.0
2009-12-09 12:43:00,1.2764,1.2765,1.2762,1.27645,141800000.0
2009-12-09 12:44:00,1.27645,1.2767,1.27625,1.27655,77200000.0
2009-12-09 12:45:00,1.27665,1.27665,1.27635,1.27635,63900000.0
2009-12-09 12:46:00,1.27635,1.27645,1.27625,1.27625,31200000.0
2009-12-09 12:47:00,1.27625,1.27635,1.27615,1.27635,69400000.0
2009-12-09 12:48:00,1.27635,1.27655,1.27625,1.27635,67300000.0
2009-12-09 12:49:00,1.2764,1.2766,1.2763,1.2764,41100000.0
2009-12-09 12:50:00,1.2764,1.27655,1.27635,1.27645,27100000.0
2009-12-09 12:51:00,1.27645,1.27655,1.27635,1.27645,22600000.0
2009-12-09 12:52:00,1.27645,1.2765,1.27635,1.27645,32000000.0
2009-12-09 12:53:00,1.27645,1.2766,1.27645,1.2765,11000000.0
2009-12-09 12:54:00,1.2766,1.27675,1.2765,1.27665,50400000.0
2009-12-09 12:55:00,1.27655,1.27675,1.27645,1.27655,104700000.0
2009-12-09 12:56:00,1.27655,1.2767,1.27635,1.2767,48800000.0
2009-12-09 12:57:00,1.27665,1.27675,1.2766,1.27675,28800000.0
2009-12-09 12:58:00,1.27665,1.27685,1.27635,1.27635,143400000.0
2009-12-09 12:59:00,1.27635,1.27685,1.27635,1.27675,62600000.0
2009-12-09 13:00:00,1.27685,1.27685,1.27665,1.2768,33300000.0
2009-12-09 13:01:00,1.27685,1.27685,1.2765,1.27655,131900000.0
2009-12-09 13:02:00,1.2767,1.2769,1.27645,1.27655,256900000.0
2009-12-09 13:03:00,1.2766,1.27685,1.27655,1.27665,93600000.0
2009-12-09 13:04:00,1.27665,1.2771,1.27645,1.2766,93900000.0
2009-12-09 13:05:00,1.2766,1.2767,1.27635,1.27655,221100000.0
2009-12-09 13:06:00,1.27655,1.2768,1.27635,1.2764,84000000.0
2009-12-09 13:07:00,1.2764,1.27695,1.27625,1.27675,305300000.0
2009-12-09 13:08:00,1.27675,1.277,1.27645,1.27645,146900000.0
2009-12-09 13:09:00,1.2764,1.27665,1.2764,1.27665,184700000.0
2009-12-09 13:10:00,1.2766,1.27665,1.27645,1.27655,70300000.0
2009-12-09 13:11:00,1.27655,1.27665,1.27645,1.27665,78400000.0
2009-12-09 13:12:00,1.27655,1.2767,1.27645,1.2767,85300000.0
2009-12-09 13:13:00,1.2767,1.2768,1.2767,1.2768,34000000.0
2009-12-09 13:14:00,1.27675,1.27675,1.2763,1.27645,44000000.0
2009-12-09 13:15:00,1.2766,1.2766,1.27635,1.27635,81300000.0
2009-12-09 13:16:00,1.27635,1.27685,1.27635,1.27685,184200000.0
2009-12-09 13:17:00,1.2769,1.27705,1.27645,1.27675,227000000.0
2009-12-09 13:18:00,1.2769,1.27715,1.27655,1.2769,276500000.0
2009-12-09 13:19:00,1.2769,1.277,1.2765,1.2768,74600000.0
2009-12-09 13:20:00,1.2768,1.27685,1.2766,1.2766,77000000.0
2009-12-09 13:21:00,1.27655,1.27695,1.27645,1.27665,273400000.0
2009-12-09 13:22:00,1.27665,1.2769,1.27655,1.2769,103300000.0
2009-12-09 13:23:00,1.2769,1.277,1.276,1.27635,264500000.0
2009-12-09 13:24:00,1.27625,1.27695,1.27615,1.27685,120300000.0
2009-12-09 13:25:00,1.27695,1.27695,1.2766,1.27665,76300000.0
2009-12-09 13:26:00,1.27655,1.27665,1.2764,1.27665,198500000.0
2009-12-09 13:27:00,1.27665,1.27665,1.2765,1.27665,58000000.0
2009-12-09 13:28:00,1.27665,1.27685,1.27655,1.27665,48400000.0
2009-12-09 13:29:00,1.2767,1.2769,1.27655,1.27675,203500000.0
2009-12-09 13:30:00,1.27675,1.27685,1.27655,1.27655,53500000.0
2009-12-09 13:31:00,1.27655,1.27665,1.27635,1.27635,74000000.0
2009-12-09 13:32:00,1.27635,1.27665,1.2763,1.2765,106400000.0
2009-12-09 13:33:00,1.2766,1.27675,1.2764,1.27655,115000000.0
2009-12-09 13:34:00,1.27655,1.27665,1.27645,1.2765,153600000.0
2009-12-09 13:35:00,1.2765,1.27655,1.2765,1.27655,7200000.0
2009-12-09 13:36:00,1.27655,1.27665,1.2764,1.2764,43300000.0
2009-12-09 13:37:00,1.27645,1.27685,1.27635,1.27675,36700000.0
2009-12-09 13:38:00,1.27675,1.2768,1.27675,1.2768,15100000.0
2009-12-09 13:39:00,1.2768,1.2771,1.2768,1.27705,24500000.0
2009-12-09 13:40:00,1.27705,1.2773,1.2768,1.277,134400000.0
2009-12-09 13:41:00,1.277,1.2773,1.2768,1.27715,65800000.0
2009-12-09 13:42:00,1.27715,1.27735,1.27705,1.27715,32400000.0
2009-12-09 13:43:00,1.2771,1.27715,1.277,1.27705,13000000.0
2009-12-09 13:44:00,1.277,1.27705,1.277,1.27705,10100000.0
2009-12-09 13:45:00,1.277,1.27715,1.27695,1.27715,58800000.0
2009-12-09 13:46:00,1.2771,1.2772,1.27685,1.27685,87000000.0
2009-12-09 13:47:00,1.2768,1.27685,1.27665,1.27665,38500000.0
2009-12-09 13:48:00,1.27665,1.27665,1.2764,1.2764,105000000.0
2009-12-09 13:49:00,1.2764,1.27665,1.2763,1.2766,83500000.0
2009-12-09 13:50:00,1.2765,1.2765,1.2764,1.2764,57300000.0
2009-12-09 13:51:00,1.2764,1.27665,1.2761,1.27625,128800000.0
2009-12-09 13:52:00,1.27625,1.27635,1.27615,1.27615,36400000.0
2009-12-09 13:53:00,1.27625,1.27635,1.27605,1.27615,47600000.0
2009-12-09 13:54:00,1.27615,1.27625,1.276,1.276,78400000.0
2009-12-09 13:55:00,1.27605,1.2761,1.27585,1.2759,66700000.0
2009-12-09 13:56:00,1.2759,1.27605,1.2759,1.27605,24400000.0
2009-12-09 13:57:00,1.27605,1.27605,1.27605,1.27605,1600000.0
2009-12-09 13:58:00,1.27595,1.2764,1.27595,1.2761,178100000.0
2009-12-09 13:59:00,1.2759,1.27605,1.27585,1.27585,101200000.0
2009-12-09 14:00:00,1.27585,1.2762,1.2758,1.27605,237200000.0
2009-12-09 14:01:00,1.2764,1.2764,1.27605,1.27615,81200000.0
2009-12-09 14:02:00,1.27605,1.27615,1.2759,1.27605,33600000.0
2009-12-09 14:03:00,1.27615,1.27655,1.2758,1.27635,106200000.0
2009-12-09 14:04:00,1.2765,1.2767,1.27595,1.27595,149900000.0
2009-12-09 14:05:00,1.27595,1.2761,1.2757,1.2757,453900000.0
2009-12-09 14:06:00,1.27585,1.2763,1.2758,1.27615,103500000.0
2009-12-09 14:07:00,1.2762,1.27675,1.27605,1.27645,100700000.0
2009-12-09 14:08:00,1.27645,1.27645,1.27625,1.27625,43600000.0
2009-12-09 14:09:00,1.27625,1.27655,1.27625,1.27635,122600000.0
2009-12-09 14:10:00,1.27635,1.27665,1.2763,1.27665,137600000.0
2009-12-09 14:11:00,1.27655,1.2767,1.27635,1.2766,179900000.0
2009-12-09 14:12:00,1.27655,1.27665,1.27645,1.27645,149100000.0
2009-12-09 14:13:00,1.27645,1.27645,1.2764,1.2764,51600000.0
2009-12-09 14:14:00,1.2764,1.27655,1.27635,1.2764,157200000.0
2009-12-09 14:15:00,1.27645,1.27685,1.2764,1.27655,335200000.0
2009-12-09 14:16:00,1.27655,1.2767,1.2764,1.27645,84600000.0
2009-12-09 14:17:00,1.2765,1.2766,1.2764,1.2764,298600000.0
2009-12-09 14:18:00,1.27645,1.2766,1.27625,1.27625,177300000.0
2009-12-09 14:19:00,1.27625,1.27645,1.27625,1.27635,42600000.0
2009-12-09 14:20:00,1.27635,1.2766,1.27625,1.27625,46300000.0
2009-12-09 14:21:00,1.2762,1.27635,1.2762,1.27635,88600000.0
2009-12-09 14:22:00,1.27635,1.27635,1.27625,1.2763,60200000.0
2009-12-09 14:23:00,1.27635,1.27675,1.2763,1.2767,61400000.0
2009-12-09 14:24:00,1.27675,1.2768,1.27645,1.27675,34500000.0
2009-12-09 14:25:00,1.2768,1.2768,1.27615,1.2763,176000000.0
2009-12-09 14:26:00,1.2763,1.27665,1.2761,1.27615,188500000.0
2009-12-09 14:27:00,1.27615,1.27645,1.27585,1.2759,229800000.0
2009-12-09 14:28:00,1.2759,1.2762,1.2759,1.2762,136000000.0
2009-12-09 14:29:00,1.2762,1.2763,1.27595,1.27595,222200000.0
2009-12-09 14:30:00,1.276,1.2763,1.2759,1.27625,220100000.0
2009-12-09 14:31:00,1.2762,1.27655,1.2762,1.27645,147800000.0
2009-12-09 14:32:00,1.27645,1.2767,1.27645,1.2765,120700000.0
2009-12-09 14:33:00,1.27645,1.27665,1.2764,1.27645,41400000.0
2009-12-09 14:34:00,1.27655,1.27675,1.27615,1.27625,183100000.0
2009-12-09 14:35:00,1.2763,1.2767,1.2763,1.27645,97600000.0
2009-12-09 14:36:00,1.27645,1.2767,1.2763,1.2765,85400000.0
2009-12-09 14:37:00,1.27655,1.27655,1.27625,1.2764,57300000.0
2009-12-09 14:38:00,1.27655,1.27695,1.2765,1.27685,44400000.0
2009-12-09 14:39:00,1.27685,1.27695,1.2766,1.27695,44800000.0
2009-12-09 14:40:00,1.27685,1.27685,1.2767,1.27685,16800000.0
2009-12-09 14:41:00,1.2769,1.27705,1.27615,1.2767,69600000.0
2009-12-09 14:42:00,1.27675,1.27675,1.27635,1.27635,42800000.0
2009-12-09 14:43:00,1.27645,1.27685,1.27645,1.2768,44400000.0
2009-12-09 14:44:00,1.27685,1.27705,1.27625,1.27625,80700000.0
2009-12-09 14:45:00,1.2763,1.2764,1.27625,1.2764,40200000.0
2009-12-09 14:46:00,1.27635,1.2767,1.27635,1.2764,23800000.0
2009-12-09 14:47:00,1.2764,1.2766,1.2764,1.27655,60800000.0
2009-12-09 14:48:00,1.27655,1.27655,1.27655,1.27655,4800000.0
2009-12-09 14:49:00,1.27655,1.2768,1.27635,1.27665,90400000.0
2009-12-09 14:50:00,1.27665,1.2768,1.27645,1.27655,232800000.0
2009-12-09 14:51:00,1.27655,1.27675,1.2765,1.2765,198400000.0
2009-12-09 14:52:00,1.27655,1.27685,1.2764,1.27645,93600000.0
2009-12-09 14:53:00,1.27645,1.27665,1.2764,1.27645,58500000.0
2009-12-09 14:54:00,1.27645,1.27665,1.2764,1.27665,98500000.0
2009-12-09 14:55:00,1.27655,1.27675,1.2763,1.2763,99000000.0
2009-12-09 14:56:00,1.2763,1.2766,1.27625,1.27655,122400000.0
2009-12-09 14:57:00,1.2765,1.27665,1.2763,1.2765,71400000.0
2009-12-09 14:58:00,1.2765,1.27655,1.27645,1.2765,58700000.0
2009-12-09 14:59:00,1.2765,1.27655,1.27605,1.27625,130600000.0
2009-12-09 15:00:00,1.2763,1.2766,1.2763,1.2764,110200000.0
2009-12-09 15:01:00,1.2764,1.2764,1.27585,1.2759,169200000.0
2009-12-09 15:02:00,1.2759,1.2765,1.2759,1.2762,69100000.0
2009-12-09 15:03:00,1.2761,1.27645,1.27555,1.27635,167200000.0
2009-12-09 15:04:00,1.27635,1.277,1.27635,1.2767,353300000.0
2009-12-09 15:05:00,1.2767,1.27675,1.2757,1.27585,388400000.0
2009-12-09 15:06:00,1.2761,1.27635,1.27575,1.2759,391200000.0
2009-12-09 15:07:00,1.27585,1.27595,1.2755,1.2759,87900000.0
2009-12-09 15:08:00,1.2759,1.2759,1.27555,1.27585,97700000.0
2009-12-09 15:09:00,1.27585,1.2764,1.2758,1.2764,251600000.0
2009-12-09 15:10:00,1.2764,1.27645,1.2758,1.2759,206400000.0
2009-12-09 15:11:00,1.27585,1.2761,1.27565,1.27575,366500000.0
2009-12-09 15:12:00,1.2758,1.2762,1.2756,1.27565,526800000.0
2009-12-09 15:13:00,1.27565,1.2763,1.27535,1.27615,298400000.0
2009-12-09 15:14:00,1.27615,1.2763,1.2758,1.2758,344900000.0
2009-12-09 15:15:00,1.2759,1.27615,1.2758,1.276,134300000.0
2009-12-09 15:16:00,1.27605,1.27615,1.2759,1.27595,29500000.0
2009-12-09 15:17:00,1.276,1.27625,1.27595,1.27595,46200000.0
2009-12-09 15:18:00,1.27595,1.27655,1.2759,1.2764,81000000.0
2009-12-09 15:19:00,1.27645,1.27655,1.2759,1.27615,134000000.0
2009-12-09 15:20:00,1.27615,1.2765,1.2759,1.276,310700000.0
2009-12-09 15:21:00,1.276,1.27625,1.27575,1.27605,196000000.0
2009-12-09 15:22:00,1.27605,1.27615,1.2757,1.27585,165000000.0
2009-12-09 15:23:00,1.2759,1.27605,1.2756,1.27575,117300000.0
2009-12-09 15:24:00,1.2757,1.27595,1.27565,1.27565,78300000.0
2009-12-09 15:25:00,1.27565,1.27585,1.2756,1.2756,318100000.0
2009-12-09 15:26:00,1.2756,1.276,1.27555,1.27595,214600000.0
2009-12-09 15:27:00,1.27595,1.27595,1.27565,1.2758,80900000.0
2009-12-09 15:28:00,1.2758,1.27585,1.27565,1.27575,113700000.0
2009-12-09 15:29:00,1.27575,1.27595,1.2755,1.2755,170300000.0
2009-12-09 15:30:00,1.2755,1.27575,1.27545,1.27555,86400000.0
2009-12-09 15:31:00,1.2755,1.2757,1.2755,1.2755,29500000.0
2009-12-09 15:32:00,1.2755,1.27615,1.2755,1.27585,133200000.0
2009-12-09 15:33:00,1.2758,1.2761,1.27565,1.27565,83800000.0
2009-12-09 15:34:00,1.2757,1.2759,1.27565,1.2757,103600000.0
2009-12-09 15:35:00,1.27565,1.27595,1.27565,1.27585,183500000.0
2009-12-09 15:36:00,1.2758,1.27585,1.27565,1.27565,93300000.0
2009-12-09 15:37:00,1.27575,1.2761,1.2757,1.2757,91300000.0
2009-12-09 15:38:00,1.2757,1.2759,1.27545,1.27555,220600000.0
2009-12-09 15:39:00,1.27555,1.27595,1.2755,1.2755,135600000.0
2009-12-09 15:40:00,1.2755,1.2761,1.2755,1.27595,153600000.0
2009-12-09 15:41:00,1.276,1.2763,1.27565,1.27595,156200000.0
2009-12-09 15:42:00,1.276,1.2764,1.2758,1.2761,198000000.0
2009-12-09 15:43:00,1.2761,1.2762,1.2757,1.2758,168000000.0
2009-12-09 15:44:00,1.2758,1.27605,1.27575,1.2759,114200000.0
2009-12-09 15:45:00,1.2759,1.2761,1.27575,1.27605,97800000.0
2009-12-09 15:46:00,1.27605,1.27605,1.2757,1.2757,75500000.0
2009-12-09 15:47:00,1.2757,1.27585,1.2751,1.27525,126100000.0
2009-12-09 15:48:00,1.27525,1.27535,1.275,1.27525,79200000.0
2009-12-09 15:49:00,1.27525,1.27575,1.27525,1.27575,97200000.0
2009-12-09 15:50:00,1.27575,1.276,1.27545,1.2758,64900000.0
2009-12-09 15:51:00,1.2758,1.2758,1.2753,1.27535,51300000.0
2009-12-09 15:52:00,1.27545,1.27585,1.2754,1.27585,60900000.0
2009-12-09 15:53:00,1.2759,1.276,1.27575,1.27585,59900000.0
2009-12-09 15:54:00,1.2759,1.27605,1.27565,1.27565,38000000.0
2009-12-09 15:55:00,1.27565,1.27565,1.27545,1.2755,74400000.0
2009-12-09 15:56:00,1.2755,1.2756,1.2753,1.2754,102100000.0
2009-12-09 15:57:00,1.27535,1.27535,1.2752,1.2752,73300000.0
2009-12-09 15:58:00,1.27525,1.27585,1.2752,1.2754,171100000.0
2009-12-09 15:59:00,1.2754,1.27605,1.27535,1.27605,178500000.0
2009-12-09 16:00:00,1.27585,1.27655,1.27535,1.27545,406599999.0
2009-12-09 16:01:00,1.27565,1.2758,1.2753,1.27555,311900000.0
2009-12-09 16:02:00,1.27555,1.2761,1.2755,1.276,227600000.0
2009-12-09 16:03:00,1.276,1.27605,1.2753,1.2756,144900000.0
2009-12-09 16:04:00,1.2756,1.27605,1.27535,1.276,129000000.0
2009-12-09 16:05:00,1.2758,1.27595,1.27525,1.27525,120600000.0
2009-12-09 16:06:00,1.2753,1.27575,1.27525,1.2757,175100000.0
2009-12-09 16:07:00,1.2757,1.2759,1.2755,1.2758,184800000.0
2009-12-09 16:08:00,1.27585,1.27605,1.2756,1.27595,452500000.0
2009-12-09 16:09:00,1.2756,1.27595,1.2753,1.2759,325400000.0
2009-12-09 16:10:00,1.2759,1.276,1.2756,1.27575,457400000.0
2009-12-09 16:11:00,1.2757,1.276,1.2756,1.27595,169300000.0
2009-12-09 16:12:00,1.27585,1.2759,1.2755,1.2759,55000000.0
2009-12-09 16:13:00,1.27585,1.27595,1.2755,1.27585,97100000.0
2009-12-09 16:14:00,1.2758,1.27595,1.2753,1.2753,159400000.0
2009-12-09 16:15:00,1.27535,1.2756,1.27495,1.27535,163000000.0
2009-12-09 16:16:00,1.27535,1.27565,1.2753,1.27535,93900001.0
2009-12-09 16:17:00,1.27535,1.2756,1.2752,1.2753,209200000.0
2009-12-09 16:18:00,1.27535,1.2755,1.2753,1.27535,113100000.0
2009-12-09 16:19:00,1.27535,1.27565,1.27535,1.27565,182800000.0
2009-12-09 16:20:00,1.27565,1.2758,1.27535,1.2754,119600000.0
2009-12-09 16:21:00,1.2754,1.2754,1.27465,1.275,191800000.0
2009-12-09 16:22:00,1.275,1.27515,1.27475,1.27505,147200000.0
2009-12-09 16:23:00,1.27515,1.27515,1.2747,1.275,64400000.0
2009-12-09 16:24:00,1.275,1.2751,1.2748,1.275,73600000.0
2009-12-09 16:25:00,1.275,1.27505,1.27475,1.27495,92200000.0
2009-12-09 16:26:00,1.27495,1.27505,1.27485,1.275,114800000.0
2009-12-09 16:27:00,1.275,1.27505,1.27495,1.27495,82400000.0
2009-12-09 16:28:00,1.27495,1.27525,1.2749,1.27505,102100000.0
2009-12-09 16:29:00,1.27505,1.27515,1.275,1.275,57300000.0
2009-12-09 16:30:00,1.275,1.2751,1.27485,1.27495,98900000.0
2009-12-09 16:31:00,1.27495,1.2751,1.2748,1.2748,87600000.0
2009-12-09 16:32:00,1.27475,1.27485,1.2746,1.2746,159300000.0
2009-12-09 16:33:00,1.2746,1.2746,1.2744,1.27445,86400000.0
2009-12-09 16:34:00,1.27445,1.2747,1.27435,1.27465,97000000.0
2009-12-09 16:35:00,1.27455,1.2748,1.27435,1.27445,115000000.0
2009-12-09 16:36:00,1.27445,1.27485,1.2744,1.27485,191100000.0
2009-12-09 16:37:00,1.27495,1.27495,1.27435,1.27455,260700000.0
2009-12-09 16:38:00,1.27465,1.27475,1.2744,1.27455,169100000.0
2009-12-09 16:39:00,1.2746,1.27505,1.27455,1.2749,135700000.0
2009-12-09 16:40:00,1.2748,1.2751,1.2747,1.2749,362500000.0
2009-12-09 16:41:00,1.2748,1.275,1.27445,1.27485,394100000.0
2009-12-09 16:42:00,1.27485,1.27515,1.2747,1.2751,373200000.0
2009-12-09 16:43:00,1.27495,1.2751,1.2744,1.2746,200900000.0
2009-12-09 16:44:00,1.27455,1.2747,1.2744,1.27445,124500000.0
2009-12-09 16:45:00,1.27445,1.2746,1.27445,1.27445,99900000.0
2009-12-09 16:46:00,1.27445,1.27455,1.2744,1.27445,80400000.0
2009-12-09 16:47:00,1.27445,1.27445,1.27445,1.27445,69000000.0
2009-12-09 16:48:00,1.27445,1.27445,1.27445,1.27445,77000000.0
2009-12-09 16:49:00,1.27445,1.27445,1.2741,1.27425,84100000.0
2009-12-09 16:50:00,1.27425,1.2744,1.2742,1.2743,79500000.0
2009-12-09 16:51:00,1.2743,1.2744,1.27405,1.27415,83100000.0
2009-12-09 16:52:00,1.27415,1.27435,1.2741,1.27415,75400000.0
2009-12-09 16:53:00,1.27415,1.2743,1.27405,1.27415,61600000.0
2009-12-09 16:54:00,1.27415,1.2743,1.27405,1.27415,63000000.0
2009-12-09 16:55:00,1.27415,1.27435,1.27405,1.27415,54500000.0
2009-12-09 16:56:00,1.27415,1.2744,1.2738,1.27425,107500000.0
2009-12-09 16:57:00,1.2742,1.27445,1.27395,1.27395,45000000.0
2009-12-09 16:58:00,1.27395,1.2742,1.2739,1.2739,110500000.0
2009-12-09 16:59:00,1.27395,1.27415,1.2739,1.27415,69300000.0
2009-12-09 17:00:00,1.2739,1.27435,1.27385,1.274,97300000.0
2009-12-09 17:01:00,1.27405,1.27435,1.27375,1.27375,71500000.0
2009-12-09 17:02:00,1.27375,1.27405,1.27355,1.2736,215000000.0
2009-12-09 17:03:00,1.27365,1.27395,1.2736,1.2738,115900000.0
2009-12-09 17:04:00,1.2738,1.2743,1.2738,1.27395,146400000.0
2009-12-09 17:05:00,1.27405,1.27425,1.27395,1.274,161300000.0
2009-12-09 17:06:00,1.27405,1.2745,1.2739,1.2742,223600000.0
2009-12-09 17:07:00,1.2743,1.27445,1.27395,1.27395,167800000.0
2009-12-09 17:08:00,1.274,1.2745,1.2739,1.27395,243500000.0
2009-12-09 17:09:00,1.274,1.27415,1.2739,1.27395,83900000.0
2009-12-09 17:10:00,1.274,1.27415,1.2737,1.27385,100100000.0
2009-12-09 17:11:00,1.27385,1.27425,1.2736,1.27385,128400000.0
2009-12-09 17:12:00,1.27385,1.27395,1.27385,1.2739,69900000.0
2009-12-09 17:13:00,1.2739,1.27405,1.2739,1.27405,84700000.0
2009-12-09 17:14:00,1.2741,1.2741,1.27375,1.27385,52100000.0
2009-12-09 17:15:00,1.27385,1.27405,1.2737,1.2739,83200000.0
2009-12-09 17:16:00,1.2739,1.27395,1.27365,1.27395,94200000.0
2009-12-09 17:17:00,1.27395,1.27395,1.2737,1.2739,69700000.0
2009-12-09 17:18:00,1.27385,1.27395,1.2737,1.2738,89300000.0
2009-12-09 17:19:00,1.2738,1.2738,1.2737,1.2737,50000000.0
2009-12-09 17:20:00,1.2737,1.27375,1.27365,1.27375,49100000.0
2009-12-09 17:21:00,1.27375,1.2738,1.2737,1.2738,61100000.0
2009-12-09 17:22:00,1.2738,1.2739,1.27365,1.2738,71200000.0
2009-12-09 17:23:00,1.2738,1.2738,1.27365,1.2737,40700000.0
2009-12-09 17:24:00,1.27375,1.2739,1.27365,1.27365,83900000.0
2009-12-09 17:25:00,1.27365,1.27395,1.2736,1.2737,94800000.0
2009-12-09 17:26:00,1.27365,1.2738,1.2736,1.27365,78600000.0
2009-12-09 17:27:00,1.27365,1.27365,1.27365,1.27365,30300000.0
2009-12-09 17:28:00,1.27365,1.27365,1.2736,1.27365,27600000.0
2009-12-09 17:29:00,1.27365,1.27375,1.27365,1.27365,25700000.0
2009-12-09 17:30:00,1.27365,1.2739,1.27355,1.27365,112100000.0
2009-12-09 17:31:00,1.27365,1.27365,1.27345,1.27355,114000000.0
2009-12-09 17:32:00,1.27355,1.2737,1.2728,1.27335,111200000.0
2009-12-09 17:33:00,1.27335,1.27335,1.27335,1.27335,81000000.0
2009-12-09 17:34:00,1.27335,1.27335,1.27325,1.27335,83700000.0
2009-12-09 17:35:00,1.27335,1.27335,1.27325,1.27335,54600000.0
2009-12-09 17:36:00,1.27335,1.27335,1.27335,1.27335,51000000.0
2009-12-09 17:37:00,1.27335,1.2736,1.2733,1.27335,101000000.0
2009-12-09 17:38:00,1.2734,1.27345,1.27335,1.27345,56300000.0
2009-12-09 17:39:00,1.2734,1.27345,1.27335,1.27335,40100000.0
2009-12-09 17:40:00,1.27335,1.27335,1.27325,1.27335,93400000.0
2009-12-09 17:41:00,1.2733,1.2733,1.27315,1.27325,86000000.0
2009-12-09 17:42:00,1.27325,1.27325,1.27315,1.27325,46000000.0
2009-12-09 17:43:00,1.27325,1.27325,1.27325,1.27325,79000000.0
2009-12-09 17:44:00,1.27325,1.27325,1.27325,1.27325,64000000.0
2009-12-09 17:45:00,1.27325,1.27325,1.27315,1.27315,86000000.0
2009-12-09 17:46:00,1.27315,1.27315,1.27305,1.27305,106200000.0
2009-12-09 17:47:00,1.27295,1.27305,1.2728,1.27285,105500000.0
2009-12-09 17:48:00,1.27285,1.27295,1.27275,1.2729,69200000.0
2009-12-09 17:49:00,1.27285,1.2731,1.2726,1.27275,104500000.0
2009-12-09 17:50:00,1.27275,1.2731,1.2726,1.27275,149200000.0
2009-12-09 17:51:00,1.27275,1.27295,1.2727,1.27275,91700000.0
2009-12-09 17:52:00,1.27275,1.27285,1.2727,1.27275,80700000.0
2009-12-09 17:53:00,1.27275,1.2729,1.27265,1.27275,67700000.0
2009-12-09 17:54:00,1.27275,1.27315,1.27265,1.2729,199800000.0
2009-12-09 17:55:00,1.27285,1.27335,1.27285,1.27305,234300000.0
2009-12-09 17:56:00,1.2731,1.2732,1.27285,1.27305,118400000.0
2009-12-09 17:57:00,1.273,1.273,1.2727,1.2728,154200000.0
2009-12-09 17:58:00,1.2728,1.27325,1.27265,1.273,199300000.0
2009-12-09 17:59:00,1.273,1.2739,1.27295,1.2738,252000000.0
2009-12-09 18:00:00,1.2738,1.2739,1.2728,1.2731,299000000.0
2009-12-09 18:01:00,1.27305,1.27335,1.2727,1.273,297100000.0
2009-12-09 18:02:00,1.27305,1.2732,1.2729,1.27305,134000000.0
2009-12-09 18:03:00,1.2731,1.27335,1.2728,1.273,176600000.0
2009-12-09 18:04:00,1.27295,1.27325,1.27295,1.27305,224000000.0
2009-12-09 18:05:00,1.27305,1.2736,1.2729,1.2736,157300000.0
2009-12-09 18:06:00,1.27375,1.27375,1.2734,1.2735,81400000.0
2009-12-09 18:07:00,1.2735,1.27385,1.27345,1.27385,82800000.0
2009-12-09 18:08:00,1.27395,1.27395,1.2732,1.2736,186700000.0
2009-12-09 18:09:00,1.2736,1.27375,1.27335,1.2734,82700000.0
2009-12-09 18:10:00,1.27345,1.2738,1.2733,1.27345,167400000.0
2009-12-09 18:11:00,1.27345,1.2736,1.27325,1.27335,212300000.0
2009-12-09 18:12:00,1.2734,1.2737,1.27325,1.2736,456900000.0
2009-12-09 18:13:00,1.2736,1.2739,1.27355,1.27365,214600000.0
2009-12-09 18:14:00,1.27375,1.2741,1.2736,1.2738,241000000.0
2009-12-09 18:15:00,1.27375,1.27375,1.27315,1.2733,168800000.0
2009-12-09 18:16:00,1.27335,1.2736,1.27295,1.27325,297000000.0
2009-12-09 18:17:00,1.27325,1.27345,1.27305,1.27345,275900000.0
2009-12-09 18:18:00,1.27355,1.27355,1.2731,1.2732,268100000.0
2009-12-09 18:19:00,1.2732,1.2737,1.27315,1.2736,204300000.0
2009-12-09 18:20:00,1.27365,1.2738,1.2735,1.2737,115700000.0
2009-12-09 18:21:00,1.2736,1.2738,1.27345,1.27365,130200000.0
2009-12-09 18:22:00,1.2736,1.27405,1.2734,1.27365,67800000.0
2009-12-09 18:23:00,1.2736,1.27395,1.27355,1.2739,114100000.0
2009-12-09 18:24:00,1.2738,1.27415,1.27345,1.27395,143100000.0
2009-12-09 18:25:00,1.27415,1.27415,1.27375,1.27375,48000000.0
2009-12-09 18:26:00,1.27375,1.2742,1.27375,1.27405,53100000.0
2009-12-09 18:27:00,1.27415,1.2742,1.27385,1.274,75100000.0
2009-12-09 18:28:00,1.27405,1.27415,1.274,1.27415,24200000.0
2009-12-09 18:29:00,1.27425,1.2744,1.27395,1.274,70700000.0
2009-12-09 18:30:00,1.27415,1.27435,1.2739,1.2741,85500000.0
2009-12-09 18:31:00,1.27415,1.27415,1.27395,1.27405,16000000.0
2009-12-09 18:32:00,1.274,1.2743,1.2739,1.274,82900000.0
2009-12-09 18:33:00,1.274,1.27425,1.27385,1.27385,104700000.0
2009-12-09 18:34:00,1.27385,1.27405,1.27365,1.2738,141800000.0
2009-12-09 18:35:00,1.2738,1.2741,1.27365,1.27405,136100000.0
2009-12-09 18:36:00,1.274,1.2743,1.27385,1.27405,111200000.0
2009-12-09 18:37:00,1.27395,1.2743,1.27395,1.2742,40000000.0
2009-12-09 18:38:00,1.2742,1.27435,1.27395,1.2741,137300000.0
2009-12-09 18:39:00,1.2742,1.27455,1.2735,1.2739,423000000.0
2009-12-09 18:40:00,1.2739,1.27425,1.2738,1.27415,132100000.0
2009-12-09 18:41:00,1.27415,1.2742,1.2739,1.2742,112500000.0
2009-12-09 18:42:00,1.27415,1.2743,1.27405,1.27415,110300000.0
2009-12-09 18:43:00,1.27385,1.2743,1.27375,1.274,168700000.0
2009-12-09 18:44:00,1.274,1.2742,1.27385,1.274,250000000.0
2009-12-09 18:45:00,1.2741,1.27415,1.27365,1.27405,227300000.0
2009-12-09 18:46:00,1.27405,1.27425,1.27395,1.27405,268900000.0
2009-12-09 18:47:00,1.27405,1.27425,1.27395,1.27395,78400000.0
2009-12-09 18:48:00,1.27395,1.2742,1.27375,1.27385,178000000.0
2009-12-09 18:49:00,1.27385,1.27395,1.2736,1.2738,113900000.0
2009-12-09 18:50:00,1.2738,1.27395,1.2738,1.2738,46800000.0
2009-12-09 18:51:00,1.2738,1.27435,1.2734,1.27355,150200000.0
2009-12-09 18:52:00,1.27345,1.27395,1.27345,1.2736,167000000.0
2009-12-09 18:53:00,1.2737,1.2738,1.27345,1.2736,104800000.0
2009-12-09 18:54:00,1.2735,1.27395,1.27315,1.2738,215900000.0
2009-12-09 18:55:00,1.27385,1.27385,1.27315,1.2736,207500000.0
2009-12-09 18:56:00,1.2736,1.2736,1.2734,1.2734,92100000.0
2009-12-09 18:57:00,1.27345,1.2736,1.27285,1.27345,122300000.0
2009-12-09 18:58:00,1.27325,1.27365,1.2731,1.2735,139700000.0
2009-12-09 18:59:00,1.2735,1.2737,1.2735,1.2737,57200000.0
2009-12-09 19:00:00,1.27365,1.2737,1.27335,1.27335,92600000.0
2009-12-09 19:01:00,1.27335,1.2738,1.2733,1.27375,96500000.0
2009-12-09 19:02:00,1.27375,1.27395,1.2737,1.27395,26800000.0
2009-12-09 19:03:00,1.27385,1.27405,1.27375,1.27405,43200000.0
2009-12-09 19:04:00,1.274,1.274,1.2738,1.27385,40800000.0
2009-12-09 19:05:00,1.27385,1.27405,1.2737,1.2738,45000000.0
2009-12-09 19:06:00,1.2738,1.2738,1.2737,1.27375,21000000.0
2009-12-09 19:07:00,1.27375,1.2739,1.2737,1.2739,48200000.0
2009-12-09 19:08:00,1.27385,1.2739,1.2735,1.2738,41000000.0
2009-12-09 19:09:00,1.27375,1.27375,1.27325,1.27345,58800000.0
2009-12-09 19:10:00,1.2734,1.2735,1.2731,1.2734,95000000.0
2009-12-09 19:11:00,1.2734,1.27375,1.2733,1.2737,54900000.0
2009-12-09 19:12:00,1.2734,1.2736,1.2731,1.2736,37600000.0
2009-12-09 19:13:00,1.27375,1.2739,1.2733,1.2733,33400000.0
2009-12-09 19:14:00,1.2734,1.2739,1.2734,1.2738,74600000.0
2009-12-09 19:15:00,1.27375,1.2739,1.2736,1.2738,34600000.0
2009-12-09 19:16:00,1.2737,1.2738,1.27345,1.2737,49600000.0
2009-12-09 19:17:00,1.2738,1.2742,1.27345,1.27345,73200000.0
2009-12-09 19:18:00,1.27345,1.27375,1.2733,1.27365,64200000.0
2009-12-09 19:19:00,1.2736,1.27415,1.27335,1.2734,58800000.0
2009-12-09 19:20:00,1.27335,1.27395,1.2732,1.27375,85400000.0
2009-12-09 19:21:00,1.27355,1.27375,1.27315,1.2736,63400000.0
2009-12-09 19:22:00,1.27355,1.27365,1.2731,1.2733,55600000.0
2009-12-09 19:23:00,1.2733,1.2739,1.27315,1.2739,71800000.0
2009-12-09 19:24:00,1.27395,1.27415,1.27375,1.27405,62900000.0
2009-12-09 19:25:00,1.27395,1.27435,1.27395,1.27415,35800000.0
2009-12-09 19:26:00,1.27415,1.27425,1.274,1.2742,98900000.0
2009-12-09 19:27:00,1.27415,1.27445,1.274,1.27405,65000000.0
2009-12-09 19:28:00,1.27405,1.2741,1.27405,1.27405,30000000.0
2009-12-09 19:29:00,1.2741,1.2741,1.2737,1.27395,31400000.0
2009-12-09 19:30:00,1.27395,1.27415,1.27385,1.27395,40200000.0
2009-12-09 19:31:00,1.27405,1.27415,1.27395,1.27405,23200000.0
2009-12-09 19:32:00,1.27405,1.27405,1.27365,1.27385,52200000.0
2009-12-09 19:33:00,1.2738,1.27435,1.2738,1.27435,125700000.0
2009-12-09 19:34:00,1.2744,1.27465,1.27435,1.27445,63800000.0
2009-12-09 19:35:00,1.2745,1.275,1.27425,1.2747,83900000.0
2009-12-09 19:36:00,1.27485,1.27485,1.2743,1.2746,102700000.0
2009-12-09 19:37:00,1.2745,1.2749,1.2741,1.27425,71500000.0
2009-12-09 19:38:00,1.2742,1.2744,1.2742,1.2743,45000000.0
2009-12-09 19:39:00,1.2741,1.2746,1.2741,1.27445,81100000.0
2009-12-09 19:40:00,1.2745,1.2745,1.274,1.2741,47100000.0
2009-12-09 19:41:00,1.2741,1.2742,1.27385,1.2739,60500000.0
2009-12-09 19:42:00,1.274,1.274,1.2736,1.2737,78400000.0
2009-12-09 19:43:00,1.2735,1.27385,1.2733,1.27385,95500000.0
2009-12-09 19:44:00,1.27345,1.2743,1.273,1.27375,173600000.0
2009-12-09 19:45:00,1.2738,1.27385,1.2736,1.2737,69600000.0
2009-12-09 19:46:00,1.27365,1.27375,1.27335,1.27375,46500000.0
2009-12-09 19:47:00,1.2738,1.27415,1.2737,1.27415,58300000.0
2009-12-09 19:48:00,1.27405,1.27425,1.27315,1.2736,78900000.0
2009-12-09 19:49:00,1.2735,1.2736,1.2734,1.2736,43500000.0
2009-12-09 19:50:00,1.2735,1.2736,1.27345,1.27355,38100000.0
2009-12-09 19:51:00,1.2736,1.27375,1.27355,1.2736,28600000.0
2009-12-09 19:52:00,1.2736,1.2736,1.27355,1.27355,21000000.0
2009-12-09 19:53:00,1.27355,1.27435,1.27355,1.274,47700000.0
2009-12-09 19:54:00,1.27395,1.274,1.27355,1.27385,70700000.0
2009-12-09 19:55:00,1.2739,1.27405,1.27345,1.27405,50100000.0
2009-12-09 19:56:00,1.2738,1.2739,1.27335,1.2734,52200000.0
2009-12-09 19:57:00,1.2733,1.27365,1.2733,1.2736,18000000.0
2009-12-09 19:58:00,1.2736,1.27365,1.27335,1.2735,18600000.0
2009-12-09 19:59:00,1.2735,1.27375,1.2733,1.2733,40400000.0
2009-12-09 20:00:00,1.2733,1.27355,1.2728,1.2731,81000000.0
2009-12-09 20:01:00,1.27315,1.27445,1.27295,1.27435,178900000.0
2009-12-09 20:02:00,1.2743,1.2743,1.2736,1.27365,81000000.0
2009-12-09 20:03:00,1.27365,1.2743,1.27355,1.27405,111700000.0
2009-12-09 20:04:00,1.27415,1.27535,1.27355,1.2751,171500000.0
2009-12-09 20:05:00,1.2751,1.2751,1.27445,1.2746,90400000.0
2009-12-09 20:06:00,1.27455,1.2746,1.27335,1.2735,83800000.0
2009-12-09 20:07:00,1.2737,1.2741,1.27355,1.27365,41000000.0
2009-12-09 20:08:00,1.27365,1.2742,1.27345,1.2741,94800000.0
2009-12-09 20:09:00,1.2741,1.2742,1.27325,1.2733,63600000.0
2009-12-09 20:10:00,1.2734,1.2737,1.27325,1.27355,52200000.0
2009-12-09 20:11:00,1.27355,1.27355,1.27345,1.27345,41800000.0
2009-12-09 20:12:00,1.27345,1.27355,1.27255,1.27285,48400000.0
2009-12-09 20:13:00,1.27285,1.2734,1.27265,1.2731,113800000.0
2009-12-09 20:14:00,1.273,1.2733,1.27285,1.2732,64800000.0
2009-12-09 20:15:00,1.2732,1.2735,1.2726,1.273,65900000.0
2009-12-09 20:16:00,1.27285,1.2735,1.2727,1.2731,72600000.0
2009-12-09 20:17:00,1.27305,1.27315,1.2725,1.27265,99600000.0
2009-12-09 20:18:00,1.2727,1.27325,1.27265,1.27325,42800000.0
2009-12-09 20:19:00,1.27325,1.27355,1.2732,1.27355,57400000.0
2009-12-09 20:20:00,1.27355,1.2737,1.2731,1.2737,35600000.0
2009-12-09 20:21:00,1.2736,1.2737,1.27285,1.27345,30400000.0
2009-12-09 20:22:00,1.2735,1.27355,1.2731,1.2731,12200000.0
2009-12-09 20:23:00,1.27315,1.2735,1.27305,1.2732,50400000.0
2009-12-09 20:24:00,1.27315,1.27345,1.2729,1.2731,64400000.0
2009-12-09 20:25:00,1.27315,1.2734,1.27265,1.27265,88300000.0
2009-12-09 20:26:00,1.2727,1.27335,1.2727,1.2732,90800000.0
2009-12-09 20:27:00,1.2733,1.2736,1.27315,1.2732,121000000.0
2009-12-09 20:28:00,1.27335,1.27415,1.2732,1.27415,122400000.0
2009-12-09 20:29:00,1.274,1.27465,1.27315,1.2733,83400000.0
2009-12-09 20:30:00,1.2733,1.274,1.2733,1.27345,87800000.0
2009-12-09 20:31:00,1.27355,1.2738,1.2732,1.27335,125600000.0
2009-12-09 20:32:00,1.2734,1.27405,1.27325,1.2738,89000000.0
2009-12-09 20:33:00,1.2738,1.27395,1.2733,1.27375,83400000.0
2009-12-09 20:34:00,1.27385,1.27395,1.2732,1.27345,102400000.0
2009-12-09 20:35:00,1.2736,1.2741,1.2734,1.27365,200300000.0
2009-12-09 20:36:00,1.27355,1.2739,1.27345,1.2738,48100000.0
2009-12-09 20:37:00,1.27385,1.27385,1.2735,1.2735,69600000.0
2009-12-09 20:38:00,1.27355,1.2737,1.2735,1.27365,21200000.0
2009-12-09 20:39:00,1.27365,1.27365,1.27295,1.27345,50600000.0
2009-12-09 20:40:00,1.2735,1.2735,1.273,1.2733,101000000.0
2009-12-09 20:41:00,1.2731,1.27345,1.27305,1.2733,93800000.0
2009-12-09 20:42:00,1.2733,1.27355,1.2733,1.27345,48800000.0
2009-12-09 20:43:00,1.27345,1.27345,1.27335,1.27335,33400000.0
2009-12-09 20:44:00,1.27315,1.2736,1.27315,1.2735,42200000.0
2009-12-09 20:45:00,1.2735,1.2736,1.2732,1.2733,61600000.0
2009-12-09 20:46:00,1.2733,1.27355,1.2733,1.2734,52800000.0
2009-12-09 20:47:00,1.2734,1.27365,1.2733,1.2735,51400000.0
2009-12-09 20:48:00,1.27365,1.27375,1.27335,1.27345,62600000.0
2009-12-09 20:49:00,1.2735,1.2739,1.27315,1.27345,82700000.0
2009-12-09 20:50:00,1.2735,1.2739,1.27325,1.27325,118400000.0
2009-12-09 20:51:00,1.27355,1.27365,1.2732,1.27335,57600000.0
2009-12-09 20:52:00,1.2735,1.27355,1.27305,1.27305,62200000.0
2009-12-09 20:53:00,1.2731,1.27325,1.27295,1.2731,50200000.0
2009-12-09 20:54:00,1.2731,1.27325,1.27295,1.27325,66200000.0
2009-12-09 20:55:00,1.27325,1.27355,1.27325,1.27345,54600000.0
2009-12-09 20:56:00,1.27345,1.27345,1.2729,1.27295,60600000.0
2009-12-09 20:57:00,1.27295,1.2737,1.27285,1.2734,77000000.0
2009-12-09 20:58:00,1.27335,1.27335,1.2728,1.2732,68000000.0
2009-12-09 20:59:00,1.2732,1.2733,1.273,1.2732,37800000.0
2009-12-09 21:00:00,1.27325,1.2736,1.27305,1.2732,122900000.0
2009-12-09 21:01:00,1.2732,1.27335,1.2728,1.2729,88400000.0
2009-12-09 21:02:00,1.27295,1.2733,1.27295,1.27325,32500000.0
2009-12-09 21:03:00,1.27335,1.27345,1.273,1.2732,22600000.0
2009-12-09 21:04:00,1.2732,1.27335,1.27295,1.27315,33800000.0
2009-12-09 21:05:00,1.27315,1.2736,1.27315,1.2734,30300000.0
2009-12-09 21:06:00,1.2736,1.2736,1.2731,1.27335,50600000.0
2009-12-09 21:07:00,1.27335,1.27355,1.27335,1.27345,19200000.0
2009-12-09 21:08:00,1.27355,1.27375,1.27315,1.2736,21400000.0
2009-12-09 21:09:00,1.27345,1.27385,1.27345,1.27375,31000000.0
2009-12-09 21:10:00,1.27365,1.2738,1.2734,1.27375,37600000.0
2009-12-09 21:11:00,1.2738,1.2739,1.27335,1.2736,25600000.0
2009-12-09 21:12:00,1.2736,1.2737,1.27305,1.27345,29400000.0
2009-12-09 21:13:00,1.2735,1.2735,1.27315,1.27335,58800000.0
2009-12-09 21:14:00,1.27345,1.27345,1.27315,1.27345,29400000.0
2009-12-09 21:15:00,1.27345,1.27365,1.27345,1.2735,64400000.0
2009-12-09 21:16:00,1.2734,1.27355,1.27295,1.2731,38600000.0
2009-12-09 21:17:00,1.27315,1.2735,1.2731,1.2734,58800000.0
2009-12-09 21:18:00,1.2734,1.2734,1.2731,1.2733,15800000.0
2009-12-09 21:19:00,1.2731,1.27375,1.27305,1.2737,122800000.0
2009-12-09 21:20:00,1.27365,1.27395,1.2736,1.27395,40800000.0
2009-12-09 21:21:00,1.2739,1.2739,1.2734,1.2735,34800000.0
2009-12-09 21:22:00,1.27365,1.27375,1.27365,1.27375,14000000.0
2009-12-09 21:23:00,1.27375,1.27405,1.2736,1.27375,21800000.0
2009-12-09 21:24:00,1.2739,1.27415,1.2737,1.27405,42500000.0
2009-12-09 21:25:00,1.2741,1.27415,1.2737,1.2739,7600000.0
2009-12-09 21:26:00,1.2739,1.2739,1.2739,1.2739,3200000.0
2009-12-09 21:27:00,1.2739,1.2742,1.2737,1.274,46100000.0
2009-12-09 21:28:00,1.2741,1.2741,1.27325,1.2735,90000000.0
2009-12-09 21:29:00,1.2735,1.27385,1.2733,1.27335,98800000.0
2009-12-09 21:30:00,1.2735,1.27395,1.2735,1.27365,68600000.0
2009-12-09 21:31:00,1.27365,1.27395,1.2735,1.27395,46400000.0
2009-12-09 21:32:00,1.27395,1.2742,1.27315,1.27325,70000000.0
2009-12-09 21:33:00,1.27325,1.27355,1.27295,1.27305,67200000.0
2009-12-09 21:34:00,1.2731,1.27335,1.27285,1.27295,55600000.0
2009-12-09 21:35:00,1.27295,1.2736,1.27295,1.27315,83600000.0
2009-12-09 21:36:00,1.2731,1.27385,1.273,1.27335,153000000.0
2009-12-09 21:37:00,1.2735,1.2743,1.2733,1.27355,86200000.0
2009-12-09 21:38:00,1.27355,1.27365,1.2727,1.27345,208600000.0
2009-12-09 21:39:00,1.27365,1.2737,1.2732,1.27355,42400000.0
2009-12-09 21:40:00,1.2737,1.27375,1.27325,1.2736,26400000.0
2009-12-09 21:41:00,1.27365,1.27365,1.2734,1.2736,33400000.0
2009-12-09 21:42:00,1.27365,1.27405,1.27365,1.274,44000000.0
2009-12-09 21:43:00,1.2738,1.27415,1.27355,1.2739,33600000.0
2009-12-09 21:44:00,1.2739,1.27405,1.27385,1.274,17200000.0
2009-12-09 21:45:00,1.27405,1.27425,1.2734,1.27395,51800000.0
2009-12-09 21:46:00,1.27385,1.27385,1.27295,1.2731,41200000.0
2009-12-09 21:47:00,1.27315,1.2734,1.27305,1.27305,16000000.0
2009-12-09 21:48:00,1.27315,1.27315,1.27295,1.27295,24000000.0
2009-12-09 21:49:00,1.273,1.2731,1.2728,1.273,29600000.0
2009-12-09 21:50:00,1.2731,1.27315,1.2728,1.27315,49000000.0
2009-12-09 21:51:00,1.2731,1.274,1.273,1.27385,51400000.0
2009-12-09 21:52:00,1.2736,1.2739,1.27285,1.27305,123800000.0
2009-12-09 21:53:00,1.27315,1.27315,1.27295,1.27295,35200000.0
2009-12-09 21:54:00,1.2729,1.2729,1.27225,1.27265,49800000.0
2009-12-09 21:55:00,1.27275,1.27275,1.2723,1.27275,43100000.0
2009-12-09 21:56:00,1.27265,1.27265,1.27245,1.2725,8000000.0
2009-12-09 21:57:00,1.2726,1.27275,1.27255,1.27275,13700000.0
2009-12-09 21:58:00,1.27275,1.27295,1.27265,1.27285,39800000.0
2009-12-09 21:59:00,1.27265,1.27285,1.27125,1.2724,55800000.0
2009-12-09 22:00:00,1.2726,1.27275,1.26815,1.26815,78180000.0
2009-12-09 22:01:00,1.26815,1.2689,1.2644,1.2653,180300000.0
2009-12-09 22:02:00,1.26545,1.26695,1.26535,1.26585,122300000.0
2009-12-09 22:03:00,1.26615,1.26665,1.2657,1.26645,91900000.0
2009-12-09 22:04:00,1.2663,1.2672,1.2663,1.2669,88700000.0
2009-12-09 22:05:00,1.2669,1.26695,1.26675,1.2668,30000000.0
2009-12-09 22:06:00,1.2668,1.2669,1.2666,1.26675,56500000.0
2009-12-09 22:07:00,1.26665,1.26675,1.26615,1.26655,70900000.0
2009-12-09 22:08:00,1.26655,1.26665,1.2658,1.26645,92000000.0
2009-12-09 22:09:00,1.26605,1.26635,1.26575,1.26635,59200000.0
2009-12-09 22:10:00,1.2664,1.2665,1.26585,1.26585,37700000.0
2009-12-09 22:11:00,1.26585,1.26635,1.26585,1.26615,43200000.0
2009-12-09 22:12:00,1.2662,1.2665,1.266,1.266,44600000.0
2009-12-09 22:13:00,1.26565,1.2661,1.26565,1.26595,81000000.0
2009-12-09 22:14:00,1.26595,1.26665,1.2658,1.26665,52000000.0
2009-12-09 22:15:00,1.26665,1.26685,1.2666,1.26685,33400000.0
2009-12-09 22:16:00,1.26685,1.26685,1.2666,1.2667,52400000.0
2009-12-09 22:17:00,1.2667,1.2667,1.26645,1.2667,59000000.0
2009-12-09 22:18:00,1.2667,1.2667,1.26525,1.26555,63800000.0
2009-12-09 22:19:00,1.26525,1.2656,1.2639,1.2648,111800000.0
2009-12-09 22:20:00,1.2649,1.26535,1.26465,1.2648,54600000.0
2009-12-09 22:21:00,1.2648,1.2648,1.264,1.2644,91700000.0
2009-12-09 22:22:00,1.26455,1.26535,1.26425,1.2652,113700000.0
2009-12-09 22:23:00,1.2652,1.2654,1.26455,1.26475,48800000.0
2009-12-09 22:24:00,1.26485,1.265,1.2646,1.2646,36400000.0
2009-12-09 22:25:00,1.2647,1.2648,1.26375,1.26415,68800000.0
2009-12-09 22:26:00,1.26415,1.2645,1.26365,1.2644,55200000.0
2009-12-09 22:27:00,1.26445,1.26525,1.26425,1.2645,110100000.0
2009-12-09 22:28:00,1.2645,1.2648,1.26435,1.2646,84200000.0
2009-12-09 22:29:00,1.26455,1.2648,1.2644,1.2646,61800000.0
2009-12-09 22:30:00,1.26455,1.265,1.26455,1.26495,32400000.0
2009-12-09 22:31:00,1.26495,1.26495,1.2643,1.2645,64000000.0
2009-12-09 22:32:00,1.2645,1.2645,1.2639,1.2644,30000000.0
2009-12-09 22:33:00,1.26425,1.26465,1.26405,1.26445,59800000.0
2009-12-09 22:34:00,1.26445,1.26445,1.26345,1.2639,51000000.0
2009-12-09 22:35:00,1.2637,1.264,1.2633,1.2636,85300000.0
2009-12-09 22:36:00,1.2637,1.2644,1.26355,1.2638,79500000.0
2009-12-09 22:37:00,1.2638,1.26385,1.26355,1.2637,45000000.0
2009-12-09 22:38:00,1.2637,1.2638,1.2636,1.2636,29000000.0
2009-12-09 22:39:00,1.2636,1.264,1.2635,1.2637,43000000.0
2009-12-09 22:40:00,1.2637,1.2641,1.2637,1.26385,19000000.0
2009-12-09 22:41:00,1.2639,1.264,1.26355,1.26395,40000000.0
2009-12-09 22:42:00,1.2635,1.26395,1.2635,1.2638,26500000.0
2009-12-09 22:43:00,1.2638,1.26395,1.2633,1.26395,59600000.0
2009-12-09 22:44:00,1.26395,1.26395,1.26325,1.26355,53600000.0
2009-12-09 22:45:00,1.2636,1.2636,1.26325,1.2634,47600000.0
2009-12-09 22:46:00,1.26335,1.2635,1.2631,1.26345,25000000.0
2009-12-09 22:47:00,1.26335,1.26335,1.26195,1.26255,68200000.0
2009-12-09 22:48:00,1.2626,1.2633,1.2625,1.26265,94800000.0
2009-12-09 22:49:00,1.2628,1.26345,1.2624,1.2631,75000000.0
2009-12-09 22:50:00,1.2631,1.26335,1.26255,1.2629,75800000.0
2009-12-09 22:51:00,1.26305,1.2633,1.26265,1.26295,50000000.0
2009-12-09 22:52:00,1.26295,1.26345,1.26295,1.26305,55400000.0
2009-12-09 22:53:00,1.26305,1.26315,1.26305,1.26305,34200000.0
2009-12-09 22:54:00,1.26305,1.2632,1.26305,1.26305,21000000.0
2009-12-09 22:55:00,1.26305,1.26305,1.26305,1.26305,16000000.0
2009-12-09 22:56:00,1.26305,1.26315,1.26255,1.26315,28800000.0
2009-12-09 22:57:00,1.26315,1.26315,1.2626,1.2628,20000000.0
2009-12-09 22:58:00,1.26285,1.26285,1.2624,1.26245,30200000.0
2009-12-09 22:59:00,1.2625,1.26265,1.2625,1.26265,16000000.0
2009-12-09 23:00:00,1.2627,1.26305,1.2621,1.2629,20000000.0
2009-12-09 23:01:00,1.2629,1.2629,1.2629,1.2629,7000000.0
2009-12-09 23:02:00,1.263,1.263,1.26235,1.2626,45000000.0
2009-12-09 23:03:00,1.2626,1.26265,1.262,1.2622,31000000.0
2009-12-09 23:04:00,1.26225,1.26225,1.26125,1.2614,60600000.0
2009-12-09 23:05:00,1.26145,1.26195,1.26135,1.26195,46800000.0
2009-12-09 23:06:00,1.26195,1.2626,1.26195,1.2625,63200000.0
2009-12-09 23:07:00,1.26245,1.26265,1.26225,1.2626,30200000.0
2009-12-09 23:08:00,1.2626,1.2627,1.2623,1.26255,30000000.0
2009-12-09 23:09:00,1.26265,1.263,1.26255,1.2626,30200000.0
2009-12-09 23:10:00,1.2629,1.26305,1.2626,1.26295,56700000.0
2009-12-09 23:11:00,1.26295,1.2634,1.26285,1.26325,32000000.0
2009-12-09 23:12:00,1.26325,1.2634,1.2627,1.2632,40000000.0
2009-12-09 23:13:00,1.2632,1.26445,1.26315,1.2644,242900000.0
2009-12-09 23:14:00,1.2644,1.2644,1.263,1.26315,72400000.0
2009-12-09 23:15:00,1.26305,1.2632,1.263,1.26305,238900000.0
2009-12-09 23:16:00,1.26305,1.2633,1.26305,1.26325,7500000.0
2009-12-09 23:17:00,1.26305,1.2632,1.26305,1.2632,33600000.0
2009-12-09 23:18:00,1.26325,1.2639,1.26325,1.2636,54700000.0
2009-12-09 23:19:00,1.2636,1.26365,1.26335,1.26365,17500000.0
2009-12-09 23:20:00,1.2636,1.264,1.26345,1.2638,200100000.0
2009-12-09 23:21:00,1.2638,1.26395,1.26365,1.26365,61100000.0
2009-12-09 23:22:00,1.2631,1.2641,1.2631,1.2641,20000000.0
2009-12-09 23:23:00,1.2641,1.2641,1.2636,1.26365,190400000.0
2009-12-09 23:24:00,1.26365,1.2638,1.2636,1.26365,319200000.0
2009-12-09 23:25:00,1.26365,1.26365,1.26365,1.26365,33100000.0
2009-12-09 23:26:00,1.26345,1.264,1.26345,1.264,8900000.0
2009-12-09 23:27:00,1.26385,1.264,1.26365,1.2638,23500000.0
2009-12-09 23:28:00,1.2639,1.264,1.26385,1.26395,136800000.0
2009-12-09 23:29:00,1.26395,1.264,1.26375,1.264,121200000.0
2009-12-09 23:30:00,1.2639,1.26405,1.2628,1.2628,162100000.0
2009-12-09 23:31:00,1.2628,1.2631,1.2628,1.26295,124800000.0
2009-12-09 23:32:00,1.2631,1.2631,1.2629,1.26305,14400000.0
2009-12-09 23:33:00,1.26305,1.26305,1.26265,1.2628,41200000.0
2009-12-09 23:34:00,1.2626,1.2627,1.26225,1.2623,38500000.0
2009-12-09 23:35:00,1.2624,1.2624,1.2623,1.2624,9600000.0
2009-12-09 23:36:00,1.2624,1.2625,1.2624,1.2625,3200000.0
2009-12-09 23:37:00,1.2623,1.2626,1.2623,1.2626,16000000.0
2009-12-09 23:38:00,1.26255,1.2629,1.26255,1.2629,9200000.0
2009-12-09 23:39:00,1.26275,1.26275,1.26265,1.26265,8000000.0
2009-12-09 23:40:00,1.26225,1.26265,1.2618,1.26235,94800000.0
2009-12-09 23:41:00,1.26235,1.26245,1.26235,1.26245,4800000.0
2009-12-09 23:42:00,1.26245,1.26245,1.2622,1.26225,9600000.0
2009-12-09 23:43:00,1.262,1.26205,1.262,1.26205,8000000.0
2009-12-09 23:44:00,1.26205,1.26205,1.26205,1.26205,1600000.0
2009-12-09 23:45:00,1.26205,1.26245,1.26205,1.26245,15600000.0
2009-12-09 23:46:00,1.2625,1.2625,1.2625,1.2625,11200000.0
2009-12-09 23:47:00,1.26275,1.26335,1.26235,1.2627,68900000.0
2009-12-09 23:48:00,1.2628,1.2632,1.26225,1.26285,16200000.0
2009-12-09 23:49:00,1.2631,1.26335,1.2631,1.2632,14400000.0
2009-12-09 23:50:00,1.26335,1.26335,1.2625,1.2625,9600000.0
2009-12-09 23:51:00,1.2625,1.2625,1.2625,1.2625,4800000.0
2009-12-09 23:52:00,1.2625,1.26345,1.2625,1.26275,65800000.0
2009-12-09 23:53:00,1.26285,1.26345,1.26285,1.26345,39600000.0
2009-12-09 23:54:00,1.2632,1.2632,1.2626,1.2631,91400000.0
2009-12-09 23:55:00,1.2631,1.2634,1.26305,1.2633,13200000.0
2009-12-09 23:56:00,1.2635,1.26385,1.2634,1.26365,34400000.0
2009-12-09 23:57:00,1.26365,1.26365,1.26335,1.2634,11200000.0
2009-12-09 23:58:00,1.2634,1.2634,1.26335,1.2634,6400000.0
2009-12-09 23:59:00,1.2633,1.2634,1.26325,1.26325,7200000.0
2009-12-10 00:00:00,1.26325,1.26345,1.2625,1.26265,55000000.0
2009-12-10 00:01:00,1.2627,1.2631,1.26245,1.2631,50500000.0
2009-12-10 00:02:00,1.2629,1.2629,1.2628,1.2628,6000000.0
2009-12-10 00:03:00,1.2628,1.26295,1.2628,1.26295,4200000.0
2009-12-10 00:04:00,1.26295,1.26295,1.26295,1.26295,15000000.0
2009-12-10 00:05:00,1.26295,1.26295,1.26295,1.26295,16000000.0
2009-12-10 00:06:00,1.26295,1.26295,1.26295,1.26295,8000000.0
2009-12-10 00:07:00,1.26295,1.26295,1.2622,1.2622,19400000.0
2009-12-10 00:08:00,1.2624,1.26275,1.2623,1.2624,22800000.0
2009-12-10 00:09:00,1.2624,1.2624,1.2624,1.2624,2400000.0
2009-12-10 00:10:00,1.26245,1.26255,1.2624,1.26245,4800000.0
2009-12-10 00:11:00,1.26255,1.2626,1.26155,1.2619,41800000.0
2009-12-10 00:12:00,1.26195,1.2622,1.2619,1.2619,13600000.0
2009-12-10 00:13:00,1.2619,1.2619,1.26145,1.26145,17600000.0
2009-12-10 00:14:00,1.2614,1.26175,1.26135,1.26145,46000000.0
2009-12-10 00:15:00,1.2615,1.2615,1.2615,1.2615,14200000.0
2009-12-10 00:16:00,1.26165,1.2619,1.26145,1.26185,19800000.0
2009-12-10 00:17:00,1.26185,1.2619,1.26165,1.26175,15800000.0
2009-12-10 00:18:00,1.2618,1.26185,1.26105,1.2612,25800000.0
2009-12-10 00:19:00,1.26125,1.26125,1.2599,1.26005,79900000.0
2009-12-10 00:20:00,1.26015,1.2615,1.25985,1.26025,76600000.0
2009-12-10 00:21:00,1.26025,1.26075,1.25995,1.26065,60900000.0
2009-12-10 00:22:00,1.2608,1.26105,1.25975,1.2605,60800000.0
2009-12-10 00:23:00,1.2604,1.2607,1.25985,1.2605,41200000.0
2009-12-10 00:24:00,1.2605,1.2605,1.26045,1.26045,8400000.0
2009-12-10 00:25:00,1.26045,1.26045,1.25945,1.26005,29600000.0
2009-12-10 00:26:00,1.2602,1.2602,1.2599,1.2601,31200000.0
2009-12-10 00:27:00,1.2602,1.26025,1.26,1.2601,20800000.0
2009-12-10 00:28:00,1.2601,1.2601,1.25865,1.259,90700000.0
2009-12-10 00:29:00,1.259,1.2594,1.25875,1.25905,84200000.0
2009-12-10 00:30:00,1.2591,1.2597,1.25895,1.25955,60200000.0
2009-12-10 00:31:00,1.25955,1.2597,1.2592,1.25935,19200000.0
2009-12-10 00:32:00,1.25945,1.2597,1.2594,1.25955,30600000.0
2009-12-10 00:33:00,1.2596,1.2598,1.25955,1.25955,20000000.0
2009-12-10 00:34:00,1.2596,1.25965,1.25935,1.25965,35000000.0
2009-12-10 00:35:00,1.2597,1.26015,1.25965,1.2599,52600000.0
2009-12-10 00:36:00,1.2599,1.26035,1.2595,1.26025,69800000.0
2009-12-10 00:37:00,1.26025,1.26025,1.25955,1.25955,36800000.0
2009-12-10 00:38:00,1.25955,1.25955,1.25865,1.2588,51900000.0
2009-12-10 00:39:00,1.25885,1.25905,1.2587,1.259,36000000.0
2009-12-10 00:40:00,1.2589,1.259,1.2568,1.2576,94200000.0
2009-12-10 00:41:00,1.25775,1.25875,1.25775,1.2587,49200000.0
2009-12-10 00:42:00,1.2587,1.2592,1.2565,1.259,109000000.0
2009-12-10 00:43:00,1.25905,1.2591,1.25675,1.25865,102500000.0
2009-12-10 00:44:00,1.25865,1.25875,1.2584,1.25865,60400000.0
2009-12-10 00:45:00,1.25865,1.2588,1.2586,1.25865,13000000.0
2009-12-10 00:46:00,1.25855,1.259,1.25845,1.25875,24000000.0
2009-12-10 00:47:00,1.25875,1.2589,1.25845,1.2587,29000000.0
2009-12-10 00:48:00,1.25875,1.2592,1.25875,1.25915,29000000.0
2009-12-10 00:49:00,1.25915,1.2593,1.2589,1.2593,150000000.0
2009-12-10 00:50:00,1.2593,1.2596,1.25895,1.25925,174000000.0
2009-12-10 00:51:00,1.25925,1.25935,1.25915,1.25925,152000000.0
2009-12-10 00:52:00,1.25925,1.25935,1.25915,1.25925,178000000.0
2009-12-10 00:53:00,1.25925,1.2596,1.2589,1.2596,192800000.0
2009-12-10 00:54:00,1.2596,1.2597,1.2585,1.25925,186000000.0
2009-12-10 00:55:00,1.25925,1.25955,1.25855,1.2593,208900000.0
2009-12-10 00:56:00,1.2593,1.25965,1.2593,1.25955,221000000.0
2009-12-10 00:57:00,1.25955,1.2597,1.259,1.25925,226400000.0
2009-12-10 00:58:00,1.25925,1.25925,1.2579,1.2588,82600000.0
2009-12-10 00:59:00,1.25875,1.25935,1.2587,1.2592,89200000.0
2009-12-10 01:00:00,1.2592,1.2592,1.25895,1.25915,44000000.0
2009-12-10 01:01:00,1.25915,1.25925,1.25905,1.25915,16000000.0
2009-12-10 01:02:00,1.2591,1.2595,1.25905,1.25935,47000000.0
2009-12-10 01:03:00,1.25935,1.25935,1.2589,1.259,24000000.0
2009-12-10 01:04:00,1.25905,1.25975,1.25905,1.2597,190200000.0
2009-12-10 01:05:00,1.2597,1.25985,1.2596,1.2596,220000000.0
2009-12-10 01:06:00,1.2596,1.2599,1.25955,1.2599,161600000.0
2009-12-10 01:07:00,1.2599,1.25995,1.2597,1.2597,7200000.0
2009-12-10 01:08:00,1.25975,1.25985,1.2595,1.25965,12300000.0
2009-12-10 01:09:00,1.2597,1.2597,1.2597,1.2597,3200000.0
2009-12-10 01:10:00,1.25965,1.25975,1.2596,1.2596,11300000.0
2009-12-10 01:11:00,1.25955,1.2598,1.25955,1.2596,14400000.0
2009-12-10 01:12:00,1.2597,1.2599,1.25945,1.2596,23600000.0
2009-12-10 01:13:00,1.2596,1.26005,1.2593,1.2598,22800000.0
2009-12-10 01:14:00,1.2599,1.2602,1.2598,1.2598,31000000.0
2009-12-10 01:15:00,1.2597,1.2598,1.2596,1.2596,9600000.0
2009-12-10 01:16:00,1.25965,1.25965,1.25935,1.25935,18800000.0
2009-12-10 01:17:00,1.25945,1.2598,1.25945,1.2598,14600000.0
2009-12-10 01:18:00,1.25985,1.2603,1.25985,1.25985,28500000.0
2009-12-10 01:19:00,1.2599,1.25995,1.2596,1.2598,23800000.0
2009-12-10 01:20:00,1.2597,1.2597,1.2591,1.2597,28800000.0
2009-12-10 01:21:00,1.25955,1.2596,1.25955,1.2596,7200000.0
2009-12-10 01:22:00,1.2596,1.2596,1.25885,1.25885,32600000.0
2009-12-10 01:23:00,1.25885,1.2589,1.25875,1.25875,17900000.0
2009-12-10 01:24:00,1.25875,1.2591,1.25875,1.2591,26800000.0
2009-12-10 01:25:00,1.259,1.259,1.25875,1.2588,10200000.0
2009-12-10 01:26:00,1.2588,1.2589,1.2586,1.2587,14400000.0
2009-12-10 01:27:00,1.25875,1.25875,1.2587,1.2587,2400000.0
2009-12-10 01:28:00,1.2587,1.25905,1.2584,1.2584,39700000.0
2009-12-10 01:29:00,1.2585,1.259,1.2584,1.259,21400000.0
2009-12-10 01:30:00,1.259,1.259,1.2587,1.2587,18000000.0
2009-12-10 01:31:00,1.2587,1.25895,1.2587,1.2588,14000000.0
2009-12-10 01:32:00,1.25885,1.2591,1.25885,1.25885,9000000.0
2009-12-10 01:33:00,1.25895,1.25905,1.25895,1.25905,3200000.0
2009-12-10 01:34:00,1.25895,1.2594,1.2589,1.25915,19600000.0
2009-12-10 01:35:00,1.2592,1.25935,1.2592,1.2593,5000000.0
2009-12-10 01:36:00,1.2592,1.25925,1.2592,1.25925,2000000.0
2009-12-10 01:37:00,1.2592,1.2593,1.25905,1.2592,8400000.0
2009-12-10 01:38:00,1.25895,1.25895,1.25895,1.25895,1200000.0
2009-12-10 01:39:00,1.2591,1.2593,1.2591,1.2593,6000000.0
2009-12-10 01:40:00,1.2593,1.2593,1.2591,1.25915,17000000.0
2009-12-10 01:41:00,1.25905,1.2594,1.2589,1.2593,22000000.0
2009-12-10 01:42:00,1.2591,1.2591,1.2591,1.2591,1400000.0
2009-12-10 01:43:00,1.25915,1.25915,1.2588,1.25885,23100000.0
2009-12-10 01:44:00,1.25895,1.25895,1.25885,1.25885,6200000.0
2009-12-10 01:45:00,1.25885,1.25885,1.2583,1.25845,20000000.0
2009-12-10 01:46:00,1.25845,1.25865,1.2584,1.25865,29900000.0
2009-12-10 01:47:00,1.25865,1.2589,1.25825,1.25855,39200000.0
2009-12-10 01:48:00,1.25855,1.2587,1.25835,1.25865,12000000.0
2009-12-10 01:49:00,1.2587,1.2588,1.25865,1.25865,6400000.0
2009-12-10 01:50:00,1.2588,1.2588,1.2585,1.25855,18400000.0
2009-12-10 01:51:00,1.25845,1.25855,1.25845,1.25845,8400000.0
2009-12-10 01:52:00,1.2587,1.259,1.2587,1.2589,159000000.0
2009-12-10 01:53:00,1.259,1.2592,1.259,1.2591,23800000.0
2009-12-10 01:54:00,1.2591,1.25915,1.2589,1.25905,26200000.0
2009-12-10 01:55:00,1.2591,1.2595,1.2591,1.2594,36400000.0
2009-12-10 01:56:00,1.25935,1.2594,1.2587,1.2591,86000000.0
2009-12-10 01:57:00,1.25925,1.2594,1.259,1.25905,55400000.0
2009-12-10 01:58:00,1.2591,1.2591,1.259,1.259,32300000.0
2009-12-10 01:59:00,1.2589,1.2596,1.2589,1.2595,114100000.0
2009-12-10 02:00:00,1.25955,1.2596,1.2588,1.2593,80100000.0
2009-12-10 02:01:00,1.25905,1.25955,1.259,1.25935,34200000.0
2009-12-10 02:02:00,1.25935,1.25965,1.25935,1.25955,44300000.0
2009-12-10 02:03:00,1.25955,1.2596,1.25945,1.2596,13800000.0
2009-12-10 02:04:00,1.2595,1.25955,1.25925,1.25945,10600000.0
2009-12-10 02:05:00,1.25945,1.25965,1.2593,1.25965,12600000.0
2009-12-10 02:06:00,1.25965,1.25965,1.2593,1.25935,37600000.0
2009-12-10 02:07:00,1.2594,1.25975,1.2594,1.2595,39200000.0
2009-12-10 02:08:00,1.25955,1.25965,1.25955,1.25955,5000000.0
2009-12-10 02:09:00,1.2595,1.2595,1.2592,1.25935,38400000.0
2009-12-10 02:10:00,1.259,1.25935,1.2587,1.25915,38500000.0
2009-12-10 02:11:00,1.2592,1.2596,1.259,1.25955,76100000.0
2009-12-10 02:12:00,1.25955,1.2597,1.2592,1.2597,35600000.0
2009-12-10 02:13:00,1.25975,1.2599,1.2597,1.2598,35300000.0
2009-12-10 02:14:00,1.2598,1.2603,1.2595,1.2603,73200000.0
2009-12-10 02:15:00,1.2603,1.26055,1.2601,1.26015,54400000.0
2009-12-10 02:16:00,1.25995,1.2604,1.2597,1.25995,63500000.0
2009-12-10 02:17:00,1.25995,1.2601,1.2597,1.25995,65500000.0
2009-12-10 02:18:00,1.26,1.2603,1.26,1.2601,35100000.0
2009-12-10 02:19:00,1.26005,1.26015,1.26005,1.2601,8400000.0
2009-12-10 02:20:00,1.2599,1.2602,1.2596,1.2601,59100000.0
2009-12-10 02:21:00,1.2601,1.2603,1.25995,1.25995,25000000.0
2009-12-10 02:22:00,1.25995,1.25995,1.25955,1.25965,37200000.0
2009-12-10 02:23:00,1.25965,1.25975,1.25935,1.2595,29200000.0
2009-12-10 02:24:00,1.25965,1.2599,1.25925,1.2596,177000000.0
2009-12-10 02:25:00,1.2597,1.2599,1.25955,1.2599,135400000.0
2009-12-10 02:26:00,1.25995,1.26035,1.2596,1.26015,252700000.0
2009-12-10 02:27:00,1.26005,1.26055,1.25995,1.2603,130300000.0
2009-12-10 02:28:00,1.2603,1.2609,1.25995,1.2609,143200000.0
2009-12-10 02:29:00,1.261,1.26135,1.2587,1.25935,104600000.0
2009-12-10 02:30:00,1.25955,1.26325,1.25935,1.26205,141100000.0
2009-12-10 02:31:00,1.26265,1.2631,1.26185,1.26205,135240000.0
2009-12-10 02:32:00,1.26215,1.2628,1.26185,1.26185,159820000.0
2009-12-10 02:33:00,1.26185,1.26235,1.26185,1.2621,139040000.0
2009-12-10 02:34:00,1.26215,1.2631,1.262,1.26265,118400000.0
2009-12-10 02:35:00,1.2627,1.26295,1.26245,1.26275,103900000.0
2009-12-10 02:36:00,1.26295,1.2633,1.26215,1.2633,94100000.0
2009-12-10 02:37:00,1.26335,1.26365,1.26265,1.26265,119400000.0
2009-12-10 02:38:00,1.2626,1.26305,1.26205,1.2626,81100000.0
2009-12-10 02:39:00,1.2626,1.26275,1.2617,1.2619,119900000.0
2009-12-10 02:40:00,1.262,1.2624,1.2618,1.2622,95300000.0
2009-12-10 02:41:00,1.26225,1.26245,1.26165,1.26215,132600000.0
2009-12-10 02:42:00,1.26195,1.2623,1.2618,1.26205,77400000.0
2009-12-10 02:43:00,1.2621,1.2624,1.2617,1.262,49000000.0
2009-12-10 02:44:00,1.262,1.26295,1.262,1.26255,56000000.0
2009-12-10 02:45:00,1.2627,1.2629,1.2623,1.26245,68600000.0
2009-12-10 02:46:00,1.26255,1.2626,1.2622,1.2622,25000000.0
2009-12-10 02:47:00,1.2623,1.26265,1.2621,1.26225,63900000.0
2009-12-10 02:48:00,1.2623,1.26275,1.262,1.2622,72500000.0
2009-12-10 02:49:00,1.2621,1.26325,1.2621,1.26285,104400000.0
2009-12-10 02:50:00,1.26285,1.2632,1.26285,1.2629,45600000.0
2009-12-10 02:51:00,1.2628,1.2637,1.2628,1.26355,94800000.0
2009-12-10 02:52:00,1.26355,1.2638,1.26275,1.26325,161900000.0
2009-12-10 02:53:00,1.26335,1.26355,1.26275,1.26315,59100000.0
2009-12-10 02:54:00,1.26315,1.26335,1.26265,1.26335,254400000.0
2009-12-10 02:55:00,1.2634,1.26355,1.263,1.263,72700000.0
2009-12-10 02:56:00,1.26305,1.26365,1.26275,1.2635,106200000.0
2009-12-10 02:57:00,1.26365,1.2642,1.2635,1.26375,91500000.0
2009-12-10 02:58:00,1.2638,1.2639,1.26315,1.26365,64900000.0
2009-12-10 02:59:00,1.2637,1.2639,1.2633,1.2635,239200000.0
2009-12-10 03:00:00,1.2634,1.26395,1.263,1.26355,199800001.0
2009-12-10 03:01:00,1.2636,1.26385,1.26325,1.26325,54500000.0
2009-12-10 03:02:00,1.2635,1.26385,1.26345,1.2637,51400000.0
2009-12-10 03:03:00,1.26375,1.2638,1.2636,1.2638,20000000.0
2009-12-10 03:04:00,1.2636,1.2638,1.26315,1.2637,54600000.0
2009-12-10 03:05:00,1.2637,1.2638,1.2633,1.2637,36800000.0
2009-12-10 03:06:00,1.26345,1.264,1.26325,1.2637,64400000.0
2009-12-10 03:07:00,1.2637,1.2643,1.26325,1.26395,110800000.0
2009-12-10 03:08:00,1.2639,1.26425,1.2639,1.26425,40900000.0
2009-12-10 03:09:00,1.26425,1.2645,1.2642,1.26425,227100000.0
2009-12-10 03:10:00,1.26425,1.2648,1.2641,1.2646,203200000.0
2009-12-10 03:11:00,1.2646,1.26475,1.26425,1.2643,336100000.0
2009-12-10 03:12:00,1.2643,1.26435,1.26395,1.26415,199200000.0
2009-12-10 03:13:00,1.26415,1.2647,1.264,1.26465,224200000.0
2009-12-10 03:14:00,1.2647,1.2649,1.2646,1.2649,160400000.0
2009-12-10 03:15:00,1.2649,1.265,1.2642,1.2642,259000000.0
2009-12-10 03:16:00,1.2642,1.26455,1.26385,1.2642,180900000.0
2009-12-10 03:17:00,1.26425,1.26455,1.26425,1.26435,22200000.0
2009-12-10 03:18:00,1.26435,1.26455,1.2642,1.26445,30800000.0
2009-12-10 03:19:00,1.26445,1.2646,1.2639,1.26415,92100000.0
2009-12-10 03:20:00,1.2642,1.26455,1.26405,1.26455,61700000.0
2009-12-10 03:21:00,1.26455,1.26465,1.2643,1.26435,46400000.0
2009-12-10 03:22:00,1.26435,1.2647,1.2642,1.26465,64900000.0
2009-12-10 03:23:00,1.2646,1.26465,1.2643,1.2646,46400000.0
2009-12-10 03:24:00,1.2645,1.2647,1.2643,1.26455,57500000.0
2009-12-10 03:25:00,1.26455,1.2649,1.26415,1.26435,85800000.0
2009-12-10 03:26:00,1.264,1.2642,1.26365,1.264,118100000.0
2009-12-10 03:27:00,1.26395,1.26405,1.26385,1.26395,49200000.0
2009-12-10 03:28:00,1.26375,1.26415,1.26375,1.2641,63800000.0
2009-12-10 03:29:00,1.2641,1.26445,1.2641,1.26425,20200000.0
2009-12-10 03:30:00,1.26425,1.2644,1.2637,1.26405,53500000.0
2009-12-10 03:31:00,1.2641,1.26445,1.2641,1.26415,55300000.0
2009-12-10 03:32:00,1.2641,1.2642,1.26365,1.26385,101100000.0
2009-12-10 03:33:00,1.2638,1.26415,1.2636,1.264,88200000.0
2009-12-10 03:34:00,1.264,1.2645,1.26385,1.2642,52500000.0
2009-12-10 03:35:00,1.2642,1.2644,1.2642,1.26435,11200000.0
2009-12-10 03:36:00,1.26435,1.26495,1.26435,1.2648,86800000.0
2009-12-10 03:37:00,1.2647,1.26505,1.2646,1.2647,37500000.0
2009-12-10 03:38:00,1.2648,1.26515,1.26475,1.26475,83100000.0
2009-12-10 03:39:00,1.26475,1.2649,1.26445,1.26485,56900000.0
2009-12-10 03:40:00,1.2648,1.2648,1.26455,1.26465,37900000.0
2009-12-10 03:41:00,1.2648,1.2648,1.26455,1.26455,37000000.0
2009-12-10 03:42:00,1.2645,1.26455,1.26435,1.26445,30400000.0
2009-12-10 03:43:00,1.2645,1.26465,1.2645,1.26455,17200000.0
2009-12-10 03:44:00,1.2646,1.26465,1.26435,1.26445,28400000.0
2009-12-10 03:45:00,1.2645,1.26475,1.2638,1.26455,107100000.0
2009-12-10 03:46:00,1.2646,1.2649,1.26425,1.2645,111100000.0
2009-12-10 03:47:00,1.2644,1.26465,1.26405,1.26405,53900000.0
2009-12-10 03:48:00,1.2641,1.26415,1.26235,1.26355,201700000.0
2009-12-10 03:49:00,1.26355,1.2636,1.26295,1.2634,130300000.0
2009-12-10 03:50:00,1.26335,1.2636,1.2632,1.26345,30800000.0
2009-12-10 03:51:00,1.26355,1.26375,1.26345,1.26345,40100000.0
2009-12-10 03:52:00,1.26355,1.26385,1.26315,1.26315,53200000.0
2009-12-10 03:53:00,1.26315,1.26335,1.2631,1.26315,41500000.0
2009-12-10 03:54:00,1.26305,1.2632,1.26285,1.26305,48200000.0
2009-12-10 03:55:00,1.26305,1.2632,1.26285,1.26285,35300000.0
2009-12-10 03:56:00,1.2628,1.2631,1.26265,1.26275,71200000.0
2009-12-10 03:57:00,1.2628,1.2631,1.2627,1.263,64700000.0
2009-12-10 03:58:00,1.263,1.263,1.26285,1.2629,21500000.0
2009-12-10 03:59:00,1.2629,1.2629,1.26265,1.26265,12400000.0
2009-12-10 04:00:00,1.26265,1.2628,1.26265,1.26265,21600000.0
2009-12-10 04:01:00,1.26265,1.26265,1.26265,1.26265,1200000.0
2009-12-10 04:02:00,1.26265,1.2628,1.26255,1.26275,22200000.0
2009-12-10 04:03:00,1.2625,1.2628,1.26245,1.2625,19700000.0
2009-12-10 04:04:00,1.2625,1.26265,1.26225,1.26255,22200000.0
2009-12-10 04:05:00,1.26245,1.26265,1.26215,1.26235,34000000.0
2009-12-10 04:06:00,1.2623,1.26245,1.26215,1.2622,37400000.0
2009-12-10 04:07:00,1.26225,1.26245,1.26215,1.26215,23700000.0
2009-12-10 04:08:00,1.26215,1.26225,1.262,1.262,10600000.0
2009-12-10 04:09:00,1.26195,1.26195,1.2619,1.26195,8000000.0
2009-12-10 04:10:00,1.26195,1.262,1.2619,1.2619,11200000.0
2009-12-10 04:11:00,1.2618,1.26245,1.2618,1.26245,35200000.0
2009-12-10 04:12:00,1.2624,1.2625,1.26205,1.26205,28600000.0
2009-12-10 04:13:00,1.26205,1.26215,1.2614,1.26145,78900000.0
2009-12-10 04:14:00,1.2617,1.2621,1.2614,1.26195,101400000.0
2009-12-10 04:15:00,1.2619,1.2627,1.26185,1.26245,56600000.0
2009-12-10 04:16:00,1.26245,1.26245,1.2624,1.26245,12200000.0
2009-12-10 04:17:00,1.26245,1.26265,1.26245,1.2625,58100000.0
2009-12-10 04:18:00,1.26255,1.2626,1.2625,1.2625,10700000.0
2009-12-10 04:19:00,1.2625,1.2627,1.2622,1.26235,49200000.0
2009-12-10 04:20:00,1.26235,1.26245,1.26235,1.2624,9600000.0
2009-12-10 04:21:00,1.26235,1.2625,1.2623,1.2625,30900000.0
2009-12-10 04:22:00,1.26255,1.26255,1.2624,1.26245,6400000.0
2009-12-10 04:23:00,1.2625,1.26275,1.2625,1.2627,29600000.0
2009-12-10 04:24:00,1.26265,1.263,1.2626,1.26295,65700000.0
2009-12-10 04:25:00,1.263,1.26305,1.26285,1.26295,25500000.0
2009-12-10 04:26:00,1.263,1.26305,1.2627,1.26295,29600000.0
2009-12-10 04:27:00,1.26295,1.26315,1.26295,1.26315,26100000.0
2009-12-10 04:28:00,1.2631,1.26315,1.26285,1.26305,49100000.0
2009-12-10 04:29:00,1.26305,1.2631,1.26295,1.26305,16800000.0
2009-12-10 04:30:00,1.26295,1.26295,1.26295,1.26295,1200000.0
2009-12-10 04:31:00,1.26295,1.26305,1.2629,1.263,16600000.0
2009-12-10 04:32:00,1.2629,1.26295,1.2629,1.26295,8000000.0
2009-12-10 04:33:00,1.26295,1.26305,1.2627,1.26275,34900000.0
2009-12-10 04:34:00,1.2628,1.2629,1.26255,1.2627,31400000.0
2009-12-10 04:35:00,1.26285,1.26335,1.26275,1.263,98900000.0
2009-12-10 04:36:00,1.26295,1.2631,1.26295,1.2631,60000000.0
2009-12-10 04:37:00,1.2631,1.2635,1.2626,1.2635,103200000.0
2009-12-10 04:38:00,1.26355,1.26355,1.26335,1.26335,5800000.0
2009-12-10 04:39:00,1.26335,1.26385,1.2632,1.2638,66100000.0
2009-12-10 04:40:00,1.26375,1.26375,1.26335,1.26345,61500000.0
2009-12-10 04:41:00,1.26345,1.2637,1.26345,1.26355,18000000.0
2009-12-10 04:42:00,1.2636,1.2637,1.26345,1.2635,26400000.0
2009-12-10 04:43:00,1.26345,1.2637,1.26345,1.26365,33700000.0
2009-12-10 04:44:00,1.26345,1.2637,1.2634,1.26365,25000000.0
2009-12-10 04:45:00,1.26365,1.2637,1.2634,1.26345,8800000.0
2009-12-10 04:46:00,1.2635,1.2638,1.2635,1.26375,32300000.0
2009-12-10 04:47:00,1.26375,1.264,1.26355,1.26385,47700000.0
2009-12-10 04:48:00,1.26385,1.26405,1.26365,1.26385,62300000.0
2009-12-10 04:49:00,1.26385,1.26405,1.2637,1.26385,53100000.0
2009-12-10 04:50:00,1.26385,1.2642,1.2638,1.26405,35000000.0
2009-12-10 04:51:00,1.26405,1.2641,1.26395,1.26395,23000000.0
2009-12-10 04:52:00,1.2639,1.26405,1.26365,1.2639,46000000.0
2009-12-10 04:53:00,1.26385,1.2642,1.2638,1.26405,45700000.0
2009-12-10 04:54:00,1.26395,1.26405,1.2638,1.26395,43300000.0
2009-12-10 04:55:00,1.26395,1.26405,1.2639,1.264,28700000.0
2009-12-10 04:56:00,1.26395,1.2641,1.26375,1.2639,50700000.0
2009-12-10 04:57:00,1.26395,1.2641,1.2635,1.2636,80700000.0
2009-12-10 04:58:00,1.2636,1.2642,1.2636,1.2641,73800000.0
2009-12-10 04:59:00,1.2641,1.2641,1.26405,1.26405,2400000.0
2009-12-10 05:00:00,1.26405,1.26425,1.26385,1.26395,46100000.0
2009-12-10 05:01:00,1.264,1.2642,1.264,1.2641,18900000.0
2009-12-10 05:02:00,1.264,1.2641,1.2637,1.26395,22900000.0
2009-12-10 05:03:00,1.2639,1.26395,1.26375,1.2638,31300000.0
2009-12-10 05:04:00,1.2638,1.26415,1.2638,1.26415,28000000.0
2009-12-10 05:05:00,1.26415,1.26415,1.264,1.2641,10200000.0
2009-12-10 05:06:00,1.26405,1.26435,1.2639,1.264,33200000.0
2009-12-10 05:07:00,1.26405,1.2642,1.26405,1.2642,9800000.0
2009-12-10 05:08:00,1.26415,1.26425,1.2641,1.26425,9400000.0
2009-12-10 05:09:00,1.26425,1.2645,1.26425,1.26445,9800000.0
2009-12-10 05:10:00,1.26445,1.2645,1.2641,1.2644,10200000.0
2009-12-10 05:11:00,1.26445,1.26445,1.26445,1.26445,1000000.0
2009-12-10 05:12:00,1.2641,1.26435,1.2641,1.26415,32600000.0
2009-12-10 05:13:00,1.26415,1.26465,1.26415,1.26455,40300000.0
2009-12-10 05:14:00,1.2645,1.2645,1.26365,1.2642,94400000.0
2009-12-10 05:15:00,1.2642,1.26445,1.2642,1.26445,25400000.0
2009-12-10 05:16:00,1.2644,1.26445,1.26435,1.26445,12000000.0
2009-12-10 05:17:00,1.2644,1.26445,1.26425,1.2643,16000000.0
2009-12-10 05:18:00,1.2642,1.2642,1.2642,1.2642,1600000.0
2009-12-10 05:19:00,1.2636,1.26369,1.26354,1.26355,28500000.0
2009-12-10 05:20:00,1.2642,1.26455,1.26405,1.26455,15800000.0
2009-12-10 05:21:00,1.26455,1.26455,1.26455,1.26455,7000000.0
2009-12-10 05:22:00,1.26455,1.26455,1.26385,1.26405,6700000.0
2009-12-10 05:23:00,1.26405,1.2644,1.26395,1.2644,24600000.0
2009-12-10 05:24:00,1.26445,1.26455,1.2642,1.26445,45300000.0
2009-12-10 05:25:00,1.2645,1.26455,1.26425,1.26425,18700000.0
2009-12-10 05:26:00,1.2643,1.2646,1.2641,1.26435,194200000.0
2009-12-10 05:27:00,1.26435,1.26445,1.2643,1.26435,30200000.0
2009-12-10 05:28:00,1.26435,1.26455,1.26415,1.2645,27500000.0
2009-12-10 05:29:00,1.26455,1.26455,1.26425,1.26425,87200000.0
2009-12-10 05:30:00,1.26425,1.26425,1.26415,1.26415,64900000.0
2009-12-10 05:31:00,1.2642,1.26485,1.2642,1.26445,265300001.0
2009-12-10 05:32:00,1.26445,1.26445,1.264,1.2644,301900000.0
2009-12-10 05:33:00,1.2644,1.2645,1.26375,1.2638,101400000.0
2009-12-10 05:34:00,1.26375,1.26405,1.2636,1.26385,60600000.0
2009-12-10 05:35:00,1.26385,1.2641,1.26385,1.264,45800000.0
2009-12-10 05:36:00,1.26395,1.26415,1.26375,1.264,50100000.0
2009-12-10 05:37:00,1.264,1.2641,1.2638,1.26395,40700000.0
2009-12-10 05:38:00,1.26395,1.26425,1.26375,1.26415,23100000.0
2009-12-10 05:39:00,1.2641,1.2643,1.26395,1.26415,25900000.0
2009-12-10 05:40:00,1.2642,1.2643,1.26405,1.26415,30400000.0
2009-12-10 05:41:00,1.26415,1.26415,1.26355,1.26375,45800000.0
2009-12-10 05:42:00,1.26375,1.26395,1.2631,1.26315,60400000.0
2009-12-10 05:43:00,1.2632,1.2636,1.26275,1.2632,80500000.0
2009-12-10 05:44:00,1.2631,1.2632,1.2624,1.26275,34300000.0
2009-12-10 05:45:00,1.2628,1.26335,1.2627,1.26295,55500000.0
2009-12-10 05:46:00,1.2629,1.26315,1.26285,1.263,28000000.0
2009-12-10 05:47:00,1.26295,1.26335,1.2628,1.26325,44800000.0
2009-12-10 05:48:00,1.26325,1.26345,1.26245,1.26285,52700000.0
2009-12-10 05:49:00,1.2629,1.26305,1.26265,1.26275,37600000.0
2009-12-10 05:50:00,1.26275,1.26285,1.2626,1.26285,30000000.0
2009-12-10 05:51:00,1.2628,1.2632,1.26275,1.26305,65900000.0
2009-12-10 05:52:00,1.26305,1.2632,1.26265,1.2629,51300000.0
2009-12-10 05:53:00,1.26295,1.26315,1.26245,1.2628,69600000.0
2009-12-10 05:54:00,1.2628,1.26315,1.2628,1.26295,63500000.0
2009-12-10 05:55:00,1.26285,1.2634,1.26285,1.26315,53800000.0
2009-12-10 05:56:00,1.26305,1.26325,1.263,1.2631,38200000.0
2009-12-10 05:57:00,1.26305,1.26305,1.26275,1.26285,13000000.0
2009-12-10 05:58:00,1.2629,1.26295,1.26275,1.26295,17000000.0
2009-12-10 05:59:00,1.26295,1.26295,1.2629,1.26295,16200000.0
2009-12-10 06:00:00,1.263,1.26315,1.26285,1.263,30400000.0
2009-12-10 06:01:00,1.2629,1.2631,1.26285,1.26285,37000000.0
2009-12-10 06:02:00,1.2631,1.26325,1.2627,1.2631,75700000.0
2009-12-10 06:03:00,1.26315,1.2632,1.2629,1.263,30700000.0
2009-12-10 06:04:00,1.263,1.2631,1.26275,1.26275,29600000.0
2009-12-10 06:05:00,1.26275,1.26285,1.2624,1.2625,35600000.0
2009-12-10 06:06:00,1.2625,1.2629,1.26245,1.2629,54600000.0
2009-12-10 06:07:00,1.2623,1.2625,1.2619,1.26245,79600000.0
2009-12-10 06:08:00,1.26245,1.2627,1.26235,1.2627,30200000.0
2009-12-10 06:09:00,1.2627,1.26275,1.2627,1.26275,2000000.0
2009-12-10 06:10:00,1.26275,1.2628,1.2627,1.2628,7400000.0
2009-12-10 06:11:00,1.26275,1.26275,1.26235,1.26235,25200000.0
2009-12-10 06:12:00,1.26235,1.26275,1.2623,1.2623,50200000.0
2009-12-10 06:13:00,1.2622,1.26235,1.262,1.262,34600000.0
2009-12-10 06:14:00,1.26205,1.26245,1.262,1.2623,25500000.0
2009-12-10 06:15:00,1.26235,1.26265,1.26235,1.2625,49600000.0
2009-12-10 06:16:00,1.26245,1.2627,1.26195,1.26245,67200000.0
2009-12-10 06:17:00,1.2625,1.2627,1.2625,1.2627,10400000.0
2009-12-10 06:18:00,1.26275,1.26285,1.2625,1.26265,32600000.0
2009-12-10 06:19:00,1.26265,1.2628,1.26235,1.26245,27600000.0
2009-12-10 06:20:00,1.2625,1.2627,1.26215,1.2626,46800000.0
2009-12-10 06:21:00,1.26275,1.26275,1.2625,1.2625,32000000.0
2009-12-10 06:22:00,1.2625,1.26275,1.26215,1.26265,45000000.0
2009-12-10 06:23:00,1.26265,1.2628,1.26235,1.26255,51600000.0
2009-12-10 06:24:00,1.2625,1.2626,1.26215,1.26255,23000000.0
2009-12-10 06:25:00,1.26245,1.26245,1.262,1.26205,42300000.0
2009-12-10 06:26:00,1.26215,1.26245,1.2619,1.26245,41500000.0
2009-12-10 06:27:00,1.26245,1.2627,1.2621,1.2626,68000000.0
2009-12-10 06:28:00,1.2626,1.2626,1.26205,1.26205,65900000.0
2009-12-10 06:29:00,1.26205,1.2626,1.26205,1.2625,34800000.0
2009-12-10 06:30:00,1.26255,1.2626,1.2624,1.2625,28000000.0
2009-12-10 06:31:00,1.2625,1.2627,1.2624,1.26255,29000000.0
2009-12-10 06:32:00,1.2625,1.2625,1.2623,1.26235,30100000.0
2009-12-10 06:33:00,1.26225,1.2626,1.26215,1.26255,41300000.0
2009-12-10 06:34:00,1.2626,1.26295,1.26215,1.2627,91800000.0
2009-12-10 06:35:00,1.26275,1.2628,1.2626,1.2626,23000000.0
2009-12-10 06:36:00,1.2626,1.2627,1.2622,1.26245,27700000.0
2009-12-10 06:37:00,1.2624,1.26295,1.2624,1.26275,36800000.0
2009-12-10 06:38:00,1.2628,1.2629,1.2621,1.26275,81800000.0
2009-12-10 06:39:00,1.2627,1.2627,1.26225,1.2625,58400000.0
2009-12-10 06:40:00,1.26245,1.26285,1.2623,1.2626,57300000.0
2009-12-10 06:41:00,1.2626,1.2628,1.26235,1.26265,44800000.0
2009-12-10 06:42:00,1.26265,1.2628,1.2625,1.2628,27800000.0
2009-12-10 06:43:00,1.2628,1.263,1.26255,1.2628,74200000.0
2009-12-10 06:44:00,1.2628,1.2631,1.26275,1.26275,38400000.0
2009-12-10 06:45:00,1.2628,1.2628,1.2626,1.2626,21000000.0
2009-12-10 06:46:00,1.2625,1.26275,1.2625,1.2626,30700000.0
2009-12-10 06:47:00,1.26265,1.2629,1.26265,1.2628,22400000.0
2009-12-10 06:48:00,1.26265,1.26265,1.2623,1.26255,39500000.0
2009-12-10 06:49:00,1.2626,1.26265,1.2624,1.26265,18600000.0
2009-12-10 06:50:00,1.2627,1.26285,1.26255,1.2626,18200000.0
2009-12-10 06:51:00,1.26255,1.26275,1.26205,1.26235,65100000.0
2009-12-10 06:52:00,1.26245,1.26255,1.262,1.2624,42300000.0
2009-12-10 06:53:00,1.2624,1.26255,1.26225,1.26255,51000000.0
2009-12-10 06:54:00,1.26245,1.2625,1.26225,1.26235,26300000.0
2009-12-10 06:55:00,1.26235,1.26285,1.26225,1.26245,63600000.0
2009-12-10 06:56:00,1.26245,1.26275,1.2624,1.26275,38000000.0
2009-12-10 06:57:00,1.26275,1.2628,1.26245,1.26245,35700000.0
2009-12-10 06:58:00,1.2625,1.26275,1.2624,1.26275,52000000.0
2009-12-10 06:59:00,1.2627,1.26275,1.2626,1.26275,13500000.0
2009-12-10 07:00:00,1.2627,1.26275,1.26215,1.26235,69400000.0
2009-12-10 07:01:00,1.26245,1.26255,1.26195,1.2623,68200000.0
2009-12-10 07:02:00,1.2624,1.26255,1.2618,1.26245,72200000.0
2009-12-10 07:03:00,1.2624,1.26255,1.26225,1.26245,25000000.0
2009-12-10 07:04:00,1.2625,1.2626,1.2625,1.26255,9000000.0
2009-12-10 07:05:00,1.26255,1.26255,1.2624,1.2624,4000000.0
2009-12-10 07:06:00,1.26245,1.26255,1.26225,1.26235,40500000.0
2009-12-10 07:07:00,1.26235,1.2625,1.26235,1.2624,15600000.0
2009-12-10 07:08:00,1.2624,1.26255,1.2617,1.26195,47400000.0
2009-12-10 07:09:00,1.26205,1.26225,1.2617,1.2622,51100000.0
2009-12-10 07:10:00,1.2622,1.2624,1.262,1.2622,39100000.0
2009-12-10 07:11:00,1.2622,1.2623,1.26195,1.2623,16700000.0
2009-12-10 07:12:00,1.2623,1.2625,1.26175,1.2624,82000000.0
2009-12-10 07:13:00,1.2622,1.2627,1.26215,1.26255,35500000.0
2009-12-10 07:14:00,1.2626,1.2627,1.2624,1.26255,39100000.0
2009-12-10 07:15:00,1.26255,1.26275,1.26235,1.26245,56900000.0
2009-12-10 07:16:00,1.26245,1.26265,1.2623,1.26245,38400000.0
2009-12-10 07:17:00,1.26255,1.26275,1.2624,1.26255,48300000.0
2009-12-10 07:18:00,1.26265,1.26275,1.2625,1.26255,38700000.0
2009-12-10 07:19:00,1.26255,1.26255,1.2619,1.26195,46600000.0
2009-12-10 07:20:00,1.26195,1.2624,1.2619,1.26205,90600000.0
2009-12-10 07:21:00,1.26205,1.26215,1.26185,1.26205,64700000.0
2009-12-10 07:22:00,1.26205,1.26225,1.26205,1.26215,34000000.0
2009-12-10 07:23:00,1.26215,1.2624,1.2619,1.26205,93300000.0
2009-12-10 07:24:00,1.26205,1.2624,1.26205,1.26235,49200000.0
2009-12-10 07:25:00,1.26235,1.26235,1.26145,1.26165,88600000.0
2009-12-10 07:26:00,1.2617,1.26185,1.26135,1.26145,133300000.0
2009-12-10 07:27:00,1.26155,1.26205,1.26145,1.26175,89400000.0
2009-12-10 07:28:00,1.2618,1.26225,1.2613,1.26145,142100000.0
2009-12-10 07:29:00,1.26145,1.26165,1.2614,1.26145,55900000.0
2009-12-10 07:30:00,1.26155,1.26165,1.2615,1.26155,38000000.0
2009-12-10 07:31:00,1.2616,1.26185,1.26155,1.26165,80600000.0
2009-12-10 07:32:00,1.2617,1.26185,1.26165,1.26165,42600000.0
2009-12-10 07:33:00,1.26165,1.2619,1.26165,1.2619,20500000.0
2009-12-10 07:34:00,1.2619,1.2619,1.2617,1.2619,40200000.0
2009-12-10 07:35:00,1.2619,1.26195,1.26135,1.2616,65100000.0
2009-12-10 07:36:00,1.2616,1.2616,1.2614,1.26145,20600000.0
2009-12-10 07:37:00,1.26145,1.2617,1.26135,1.26155,48800000.0
2009-12-10 07:38:00,1.26155,1.26185,1.26135,1.26145,67600000.0
2009-12-10 07:39:00,1.26145,1.2617,1.2614,1.26145,115700000.0
2009-12-10 07:40:00,1.26145,1.2615,1.26145,1.26145,15000000.0
2009-12-10 07:41:00,1.26145,1.2615,1.26145,1.26145,7000000.0
2009-12-10 07:42:00,1.26145,1.26195,1.26145,1.26195,34600000.0
2009-12-10 07:43:00,1.26205,1.26205,1.26205,1.26205,11000000.0
2009-12-10 07:44:00,1.26205,1.26205,1.26205,1.26205,5000000.0
2009-12-10 07:45:00,1.26205,1.26205,1.26205,1.26205,4000000.0
2009-12-10 07:46:00,1.26205,1.26205,1.2613,1.2615,42300000.0
2009-12-10 07:47:00,1.26155,1.26175,1.26145,1.26145,38800000.0
2009-12-10 07:48:00,1.26145,1.26165,1.26135,1.26135,50400000.0
2009-12-10 07:49:00,1.26135,1.2614,1.26125,1.26135,60800000.0
2009-12-10 07:50:00,1.26135,1.26155,1.26135,1.26135,40000000.0
2009-12-10 07:51:00,1.26135,1.26145,1.26135,1.26135,39000000.0
2009-12-10 07:52:00,1.26135,1.26135,1.26135,1.26135,15000000.0
2009-12-10 07:53:00,1.26125,1.2613,1.26115,1.26125,28630000.0
2009-12-10 07:54:00,1.26125,1.26125,1.26105,1.26105,36300000.0
2009-12-10 07:55:00,1.26115,1.26115,1.26095,1.26105,51460000.0
2009-12-10 07:56:00,1.26105,1.2614,1.26105,1.26125,35800000.0
2009-12-10 07:57:00,1.2613,1.26155,1.2611,1.26135,47600000.0
2009-12-10 07:58:00,1.26135,1.26145,1.26095,1.2611,52700000.0
2009-12-10 07:59:00,1.26105,1.26105,1.26085,1.26095,56000000.0
2009-12-10 08:00:00,1.26095,1.261,1.26065,1.26065,54600000.0
2009-12-10 08:01:00,1.26065,1.26065,1.26045,1.26055,66600000.0
2009-12-10 08:02:00,1.26055,1.26085,1.26055,1.26055,73600000.0
2009-12-10 08:03:00,1.2606,1.2611,1.2606,1.2611,100300000.0
2009-12-10 08:04:00,1.2609,1.2615,1.2609,1.2612,60100000.0
2009-12-10 08:05:00,1.26105,1.2613,1.26095,1.26115,77000000.0
2009-12-10 08:06:00,1.26125,1.26145,1.2611,1.26145,34300000.0
2009-12-10 08:07:00,1.2615,1.2616,1.2613,1.2615,33100000.0
2009-12-10 08:08:00,1.2615,1.2616,1.2613,1.26145,36600000.0
2009-12-10 08:09:00,1.2615,1.26165,1.2611,1.2613,88800000.0
2009-12-10 08:10:00,1.2613,1.26135,1.261,1.2612,38200000.0
2009-12-10 08:11:00,1.26125,1.2614,1.26085,1.26115,71700000.0
2009-12-10 08:12:00,1.2611,1.26165,1.2611,1.2612,47000000.0
2009-12-10 08:13:00,1.26125,1.2614,1.2607,1.26115,122900000.0
2009-12-10 08:14:00,1.26125,1.26155,1.2609,1.2612,36000000.0
2009-12-10 08:15:00,1.2612,1.26145,1.2612,1.26135,49900000.0
2009-12-10 08:16:00,1.26145,1.26155,1.2614,1.2614,17200000.0
2009-12-10 08:17:00,1.26145,1.2615,1.2611,1.2611,85600000.0
2009-12-10 08:18:00,1.2611,1.26115,1.26105,1.26105,28400000.0
2009-12-10 08:19:00,1.26105,1.2611,1.26095,1.26095,27100000.0
2009-12-10 08:20:00,1.261,1.26125,1.26095,1.26105,79400000.0
2009-12-10 08:21:00,1.261,1.2612,1.26095,1.26095,46800000.0
2009-12-10 08:22:00,1.26095,1.2611,1.26085,1.2611,16100000.0
2009-12-10 08:23:00,1.26105,1.26135,1.261,1.2612,28900000.0
2009-12-10 08:24:00,1.26115,1.2616,1.26085,1.26145,72200000.0
2009-12-10 08:25:00,1.2614,1.26145,1.2612,1.26145,24300000.0
2009-12-10 08:26:00,1.26145,1.26145,1.2612,1.2612,27600000.0
2009-12-10 08:27:00,1.26125,1.2616,1.2607,1.2609,57100000.0
2009-12-10 08:28:00,1.26085,1.26085,1.2605,1.2607,50400000.0
2009-12-10 08:29:00,1.2607,1.26085,1.26055,1.2607,33000000.0
2009-12-10 08:30:00,1.2606,1.26085,1.26055,1.26075,24100000.0
2009-12-10 08:31:00,1.2608,1.26095,1.2608,1.26095,26600000.0
2009-12-10 08:32:00,1.2609,1.2611,1.2609,1.26105,24000000.0
2009-12-10 08:33:00,1.26105,1.2612,1.261,1.26105,28600000.0
2009-12-10 08:34:00,1.2611,1.26135,1.2608,1.26125,33800000.0
2009-12-10 08:35:00,1.26125,1.2613,1.261,1.2612,41400000.0
2009-12-10 08:36:00,1.26125,1.2615,1.261,1.26135,43900000.0
2009-12-10 08:37:00,1.2614,1.2614,1.26115,1.26135,22400000.0
2009-12-10 08:38:00,1.26145,1.26155,1.26105,1.2614,26400000.0
2009-12-10 08:39:00,1.2614,1.2614,1.2612,1.26125,14500000.0
2009-12-10 08:40:00,1.2612,1.2614,1.2609,1.26115,34300000.0
2009-12-10 08:41:00,1.2612,1.2613,1.26065,1.26095,55000000.0
2009-12-10 08:42:00,1.261,1.26145,1.2609,1.26145,66000000.0
2009-12-10 08:43:00,1.26145,1.26145,1.2611,1.26145,39800000.0
2009-12-10 08:44:00,1.26135,1.26135,1.2611,1.2612,40400000.0
2009-12-10 08:45:00,1.26115,1.2614,1.26085,1.26115,58800000.0
2009-12-10 08:46:00,1.26115,1.26115,1.2606,1.261,42000000.0
2009-12-10 08:47:00,1.2609,1.2609,1.2606,1.2606,33400000.0
2009-12-10 08:48:00,1.26065,1.2612,1.2606,1.26115,37500000.0
2009-12-10 08:49:00,1.2612,1.2614,1.26085,1.26125,72700000.0
2009-12-10 08:50:00,1.26115,1.2617,1.2611,1.2615,67600000.0
2009-12-10 08:51:00,1.2615,1.26175,1.2613,1.26175,77500000.0
2009-12-10 08:52:00,1.26165,1.2617,1.2613,1.26135,33600000.0
2009-12-10 08:53:00,1.26135,1.26165,1.261,1.261,38700000.0
2009-12-10 08:54:00,1.261,1.2618,1.261,1.2611,43000000.0
2009-12-10 08:55:00,1.26125,1.2621,1.26115,1.26205,46000000.0
2009-12-10 08:56:00,1.26215,1.26215,1.26145,1.2621,101500000.0
2009-12-10 08:57:00,1.26215,1.2623,1.26105,1.26105,72500000.0
2009-12-10 08:58:00,1.26105,1.2623,1.26105,1.26205,102500000.0
2009-12-10 08:59:00,1.26205,1.26265,1.26185,1.2623,83300000.0
2009-12-10 09:00:00,1.2624,1.2625,1.2611,1.2615,112000000.0
2009-12-10 09:01:00,1.26145,1.26205,1.26145,1.2618,66000000.0
2009-12-10 09:02:00,1.26185,1.2622,1.26125,1.2616,122300000.0
2009-12-10 09:03:00,1.26165,1.26215,1.26145,1.2619,89300000.0
2009-12-10 09:04:00,1.2619,1.2624,1.26125,1.26145,63600000.0
2009-12-10 09:05:00,1.2612,1.26135,1.26055,1.26065,95600000.0
2009-12-10 09:06:00,1.26065,1.2607,1.2604,1.26045,61700000.0
2009-12-10 09:07:00,1.2605,1.2613,1.2605,1.261,56300000.0
2009-12-10 09:08:00,1.26095,1.26095,1.26035,1.26045,30600000.0
2009-12-10 09:09:00,1.26045,1.2606,1.26045,1.26045,57900000.0
2009-12-10 09:10:00,1.26045,1.2605,1.2584,1.2584,67200000.0
2009-12-10 09:11:00,1.2584,1.2598,1.25795,1.2595,156500000.0
2009-12-10 09:12:00,1.2595,1.25955,1.2589,1.2593,86400000.0
2009-12-10 09:13:00,1.25925,1.2594,1.2591,1.25935,55300000.0
2009-12-10 09:14:00,1.2593,1.2595,1.25865,1.2595,47900000.0
2009-12-10 09:15:00,1.25945,1.2596,1.25925,1.2595,60000000.0
2009-12-10 09:16:00,1.25955,1.2599,1.25935,1.25975,43400000.0
2009-12-10 09:17:00,1.25975,1.2601,1.2596,1.26005,53200000.0
2009-12-10 09:18:00,1.26,1.2602,1.2599,1.2602,27200000.0
2009-12-10 09:19:00,1.2601,1.2601,1.2597,1.2597,40600000.0
2009-12-10 09:20:00,1.2598,1.26015,1.2598,1.26,37600000.0
2009-12-10 09:21:00,1.2599,1.25995,1.2596,1.25965,32700000.0
2009-12-10 09:22:00,1.25965,1.2597,1.2593,1.2595,93900000.0
2009-12-10 09:23:00,1.2595,1.25965,1.25915,1.2592,93100000.0
2009-12-10 09:24:00,1.2593,1.2595,1.2587,1.2589,91500000.0
2009-12-10 09:25:00,1.25885,1.25945,1.2586,1.25875,96700000.0
2009-12-10 09:26:00,1.25875,1.2591,1.2587,1.25895,60200000.0
2009-12-10 09:27:00,1.259,1.2591,1.2587,1.25875,44300000.0
2009-12-10 09:28:00,1.25875,1.2588,1.25765,1.2588,61800000.0
2009-12-10 09:29:00,1.25885,1.2591,1.25875,1.25885,68500000.0
2009-12-10 09:30:00,1.25885,1.25895,1.25805,1.25825,40600000.0
2009-12-10 09:31:00,1.2583,1.25865,1.25825,1.2584,51800000.0
2009-12-10 09:32:00,1.25835,1.2587,1.2581,1.2587,125100000.0
2009-12-10 09:33:00,1.2585,1.2585,1.25825,1.25825,50400000.0
2009-12-10 09:34:00,1.25825,1.25855,1.2581,1.25855,53500000.0
2009-12-10 09:35:00,1.2586,1.2587,1.25825,1.25835,51200000.0
2009-12-10 09:36:00,1.25845,1.2586,1.2582,1.25835,67300000.0
2009-12-10 09:37:00,1.25825,1.25875,1.2581,1.25875,70800000.0
2009-12-10 09:38:00,1.25875,1.2592,1.2585,1.25905,75300000.0
2009-12-10 09:39:00,1.25905,1.2597,1.25875,1.2594,68800000.0
2009-12-10 09:40:00,1.25935,1.2596,1.25895,1.2592,59600000.0
2009-12-10 09:41:00,1.2595,1.2595,1.25885,1.2593,60900000.0
2009-12-10 09:42:00,1.2593,1.25935,1.25905,1.25925,71200000.0
2009-12-10 09:43:00,1.25925,1.2595,1.25905,1.2593,80100000.0
2009-12-10 09:44:00,1.2593,1.2594,1.2591,1.2591,35500000.0
2009-12-10 09:45:00,1.25905,1.25955,1.259,1.25915,57400000.0
2009-12-10 09:46:00,1.25915,1.2595,1.259,1.2595,61100000.0
2009-12-10 09:47:00,1.25945,1.25945,1.2591,1.2594,20300000.0
2009-12-10 09:48:00,1.25945,1.2597,1.2589,1.2592,54700000.0
2009-12-10 09:49:00,1.2592,1.25935,1.25915,1.25915,19700000.0
2009-12-10 09:50:00,1.2592,1.2596,1.25905,1.2596,35300000.0
2009-12-10 09:51:00,1.25965,1.25985,1.2595,1.25955,14400000.0
2009-12-10 09:52:00,1.25955,1.25965,1.25935,1.25955,40300000.0
2009-12-10 09:53:00,1.25955,1.25965,1.25925,1.25965,35700000.0
2009-12-10 09:54:00,1.25965,1.2601,1.25965,1.25995,37700000.0
2009-12-10 09:55:00,1.26,1.26015,1.25975,1.26015,43700000.0
2009-12-10 09:56:00,1.2599,1.26025,1.2596,1.25995,61400000.0
2009-12-10 09:57:00,1.25995,1.2601,1.25945,1.2596,38700000.0
2009-12-10 09:58:00,1.25965,1.2598,1.2595,1.2597,38600000.0
2009-12-10 09:59:00,1.25945,1.25955,1.25885,1.25905,81300000.0
2009-12-10 10:00:00,1.25905,1.2593,1.25855,1.2587,147300000.0
2009-12-10 10:01:00,1.25875,1.2591,1.25865,1.25875,91800000.0
2009-12-10 10:02:00,1.25875,1.25905,1.2587,1.25905,88700000.0
2009-12-10 10:03:00,1.2591,1.2592,1.2587,1.25895,112400000.0
2009-12-10 10:04:00,1.25905,1.2595,1.25895,1.25925,102300000.0
2009-12-10 10:05:00,1.25925,1.2601,1.25925,1.25995,91800000.0
2009-12-10 10:06:00,1.2599,1.2604,1.25985,1.2601,103700000.0
2009-12-10 10:07:00,1.26025,1.2606,1.25995,1.2602,97800000.0
2009-12-10 10:08:00,1.26015,1.26055,1.2601,1.26035,87500000.0
2009-12-10 10:09:00,1.2603,1.26055,1.2596,1.25965,81800000.0
2009-12-10 10:10:00,1.25975,1.26015,1.25935,1.2597,97200000.0
2009-12-10 10:11:00,1.25965,1.26005,1.25855,1.25865,142800000.0
2009-12-10 10:12:00,1.25865,1.25875,1.2584,1.2585,79600000.0
2009-12-10 10:13:00,1.2586,1.2589,1.2585,1.25885,40600000.0
2009-12-10 10:14:00,1.2589,1.2592,1.25865,1.2592,62000000.0
2009-12-10 10:15:00,1.2591,1.2591,1.25845,1.2585,76800000.0
2009-12-10 10:16:00,1.2585,1.2587,1.25845,1.25855,47500000.0
2009-12-10 10:17:00,1.25855,1.2586,1.25845,1.25845,61200000.0
2009-12-10 10:18:00,1.25845,1.25845,1.2575,1.258,73600000.0
2009-12-10 10:19:00,1.25805,1.25805,1.25755,1.25775,49600000.0
2009-12-10 10:20:00,1.25775,1.25785,1.2575,1.2575,95300000.0
2009-12-10 10:21:00,1.2575,1.2577,1.2573,1.2577,61700000.0
2009-12-10 10:22:00,1.25775,1.2581,1.25755,1.25795,50800000.0
2009-12-10 10:23:00,1.25795,1.25815,1.2577,1.2579,89200000.0
2009-12-10 10:24:00,1.258,1.25825,1.258,1.25815,68200000.0
2009-12-10 10:25:00,1.25815,1.25845,1.25775,1.25795,118800000.0
2009-12-10 10:26:00,1.258,1.2581,1.25775,1.25785,83400000.0
2009-12-10 10:27:00,1.25785,1.25805,1.25775,1.258,98600000.0
2009-12-10 10:28:00,1.258,1.25815,1.25785,1.25805,141800000.0
2009-12-10 10:29:00,1.25815,1.25825,1.2579,1.25805,97100000.0
2009-12-10 10:30:00,1.25805,1.25815,1.25705,1.2572,143400000.0
2009-12-10 10:31:00,1.25715,1.2573,1.2566,1.2566,149200000.0
2009-12-10 10:32:00,1.25665,1.25675,1.2562,1.25665,132500000.0
2009-12-10 10:33:00,1.25665,1.25715,1.2566,1.25665,118200000.0
2009-12-10 10:34:00,1.25665,1.2574,1.2566,1.25725,130800000.0
2009-12-10 10:35:00,1.25715,1.2575,1.25675,1.25675,130800000.0
2009-12-10 10:36:00,1.25675,1.2572,1.2565,1.257,130500000.0
2009-12-10 10:37:00,1.25705,1.25705,1.25645,1.25655,70300000.0
2009-12-10 10:38:00,1.2565,1.25695,1.25605,1.2563,104300000.0
2009-12-10 10:39:00,1.25635,1.25695,1.25635,1.25685,209800000.0
2009-12-10 10:40:00,1.25675,1.25675,1.2557,1.256,200100000.0
2009-12-10 10:41:00,1.2561,1.2563,1.2558,1.25605,123000000.0
2009-12-10 10:42:00,1.25625,1.25635,1.25585,1.2562,102100000.0
2009-12-10 10:43:00,1.2562,1.2564,1.2559,1.2562,95700000.0
2009-12-10 10:44:00,1.2562,1.2562,1.25565,1.2557,176700000.0
2009-12-10 10:45:00,1.25565,1.2561,1.25555,1.2559,132400000.0
2009-12-10 10:46:00,1.25585,1.25665,1.25585,1.25665,122600000.0
2009-12-10 10:47:00,1.2568,1.2568,1.25645,1.2567,73700000.0
2009-12-10 10:48:00,1.2566,1.25675,1.2564,1.25655,48300000.0
2009-12-10 10:49:00,1.25665,1.25675,1.25655,1.2566,36600000.0
2009-12-10 10:50:00,1.2566,1.25675,1.25605,1.25615,90600000.0
2009-12-10 10:51:00,1.25615,1.25695,1.2561,1.25655,116000000.0
2009-12-10 10:52:00,1.25655,1.25685,1.2563,1.2567,72900000.0
2009-12-10 10:53:00,1.25665,1.25675,1.2559,1.256,148000000.0
2009-12-10 10:54:00,1.2561,1.25655,1.256,1.25655,69400000.0
2009-12-10 10:55:00,1.2565,1.2569,1.25645,1.25675,59200000.0
2009-12-10 10:56:00,1.25675,1.25675,1.2567,1.2567,54000000.0
2009-12-10 10:57:00,1.2567,1.25675,1.2567,1.2567,43600000.0
2009-12-10 10:58:00,1.2567,1.25675,1.25645,1.2567,70000000.0
2009-12-10 10:59:00,1.2567,1.257,1.2567,1.2568,86700000.0
2009-12-10 11:00:00,1.2569,1.2572,1.2568,1.25705,113600000.0
2009-12-10 11:01:00,1.2571,1.25735,1.257,1.25715,76300000.0
2009-12-10 11:02:00,1.25715,1.25775,1.25705,1.25775,70000000.0
2009-12-10 11:03:00,1.25775,1.25785,1.25775,1.25775,33900000.0
2009-12-10 11:04:00,1.25775,1.2579,1.25775,1.25775,38100000.0
2009-12-10 11:05:00,1.2578,1.258,1.25765,1.25775,53600000.0
2009-12-10 11:06:00,1.2578,1.25805,1.2577,1.25795,37400000.0
2009-12-10 11:07:00,1.25785,1.258,1.25775,1.2579,53200000.0
2009-12-10 11:08:00,1.2578,1.2579,1.25775,1.25775,17000000.0
2009-12-10 11:09:00,1.25775,1.2578,1.25755,1.25775,28500000.0
2009-12-10 11:10:00,1.25775,1.25785,1.25775,1.25775,48000000.0
2009-12-10 11:11:00,1.25775,1.258,1.2577,1.258,109700000.0
2009-12-10 11:12:00,1.258,1.25805,1.2577,1.258,133100000.0
2009-12-10 11:13:00,1.2579,1.2583,1.2577,1.25775,91300000.0
2009-12-10 11:14:00,1.25775,1.2579,1.2577,1.2579,57200000.0
2009-12-10 11:15:00,1.25795,1.25825,1.2578,1.25805,66100000.0
2009-12-10 11:16:00,1.25795,1.25835,1.25785,1.25815,66100000.0
2009-12-10 11:17:00,1.25815,1.25815,1.2578,1.25805,83500000.0
2009-12-10 11:18:00,1.25795,1.25825,1.25795,1.25815,50200000.0
2009-12-10 11:19:00,1.25815,1.25815,1.25795,1.25815,20100000.0
2009-12-10 11:20:00,1.25825,1.25825,1.2572,1.25745,120800000.0
2009-12-10 11:21:00,1.25755,1.2578,1.2575,1.2578,92700000.0
2009-12-10 11:22:00,1.2578,1.25795,1.2573,1.25745,90800000.0
2009-12-10 11:23:00,1.25735,1.25745,1.25695,1.25725,162300000.0
2009-12-10 11:24:00,1.25725,1.25725,1.2567,1.25715,136700000.0
2009-12-10 11:25:00,1.25715,1.25725,1.25705,1.25715,39600000.0
2009-12-10 11:26:00,1.25715,1.25715,1.25675,1.25685,82300000.0
2009-12-10 11:27:00,1.25685,1.2573,1.25685,1.25685,104200000.0
2009-12-10 11:28:00,1.25685,1.2571,1.25665,1.25665,88300000.0
2009-12-10 11:29:00,1.25675,1.2569,1.2565,1.2566,74700000.0
2009-12-10 11:30:00,1.2566,1.2568,1.25635,1.2565,105200000.0
2009-12-10 11:31:00,1.2566,1.25675,1.2564,1.25665,75000000.0
2009-12-10 11:32:00,1.25665,1.25735,1.25665,1.25735,69600000.0
2009-12-10 11:33:00,1.25745,1.2582,1.2574,1.258,62400000.0
2009-12-10 11:34:00,1.2581,1.2582,1.25765,1.25785,24400000.0
2009-12-10 11:35:00,1.25775,1.2583,1.25775,1.2583,27200000.0
2009-12-10 11:36:00,1.25835,1.25835,1.25805,1.25815,67600000.0
2009-12-10 11:37:00,1.2582,1.25845,1.25815,1.2583,32500000.0
2009-12-10 11:38:00,1.2584,1.25855,1.25805,1.25815,78800000.0
2009-12-10 11:39:00,1.25825,1.25875,1.2582,1.2587,84400000.0
2009-12-10 11:40:00,1.25885,1.25885,1.25845,1.25875,45700000.0
2009-12-10 11:41:00,1.25855,1.25895,1.25845,1.25845,51700000.0
2009-12-10 11:42:00,1.2584,1.25855,1.2578,1.2578,187200000.0
2009-12-10 11:43:00,1.2578,1.2582,1.25755,1.25765,97900000.0
2009-12-10 11:44:00,1.2577,1.25785,1.25735,1.2574,51800000.0
2009-12-10 11:45:00,1.25765,1.25785,1.2573,1.25765,80700000.0
2009-12-10 11:46:00,1.25765,1.25765,1.2572,1.2572,111400000.0
2009-12-10 11:47:00,1.2572,1.25755,1.25715,1.25715,84000000.0
2009-12-10 11:48:00,1.2571,1.25745,1.2571,1.25745,92400000.0
2009-12-10 11:49:00,1.25745,1.25745,1.25715,1.25715,75600000.0
2009-12-10 11:50:00,1.25715,1.25715,1.25715,1.25715,43000000.0
2009-12-10 11:51:00,1.25715,1.25715,1.25675,1.25705,128000000.0
2009-12-10 11:52:00,1.25715,1.25745,1.25695,1.25745,43000000.0
2009-12-10 11:53:00,1.25755,1.25785,1.25735,1.25775,64200000.0
2009-12-10 11:54:00,1.25775,1.25775,1.2573,1.25735,63000000.0
2009-12-10 11:55:00,1.25755,1.25765,1.25705,1.25705,54000000.0
2009-12-10 11:56:00,1.25695,1.25705,1.25675,1.25685,124400000.0
2009-12-10 11:57:00,1.25685,1.25695,1.25685,1.25685,29600000.0
2009-12-10 11:58:00,1.25685,1.25685,1.25685,1.25685,18800000.0
2009-12-10 11:59:00,1.25685,1.2573,1.25685,1.25685,90400000.0
2009-12-10 12:00:00,1.25705,1.25755,1.25695,1.25745,71900000.0
2009-12-10 12:01:00,1.25735,1.25765,1.25735,1.2576,57800000.0
2009-12-10 12:02:00,1.25755,1.25775,1.2575,1.25765,69500000.0
2009-12-10 12:03:00,1.25765,1.25765,1.25735,1.25735,61200000.0
2009-12-10 12:04:00,1.25735,1.25735,1.25675,1.25685,94300000.0
2009-12-10 12:05:00,1.25685,1.25705,1.2568,1.25695,58600000.0
2009-12-10 12:06:00,1.257,1.25725,1.25695,1.2572,62800000.0
2009-12-10 12:07:00,1.2572,1.25735,1.25695,1.2571,86000000.0
2009-12-10 12:08:00,1.2571,1.2571,1.25675,1.25675,44800000.0
2009-12-10 12:09:00,1.25685,1.25685,1.25665,1.25665,54100000.0
2009-12-10 12:10:00,1.25665,1.25675,1.2566,1.25665,58800000.0
2009-12-10 12:11:00,1.25665,1.25735,1.25665,1.25715,122200000.0
2009-12-10 12:12:00,1.25715,1.2574,1.25715,1.25725,76400000.0
2009-12-10 12:13:00,1.25725,1.25725,1.25685,1.2571,106900000.0
2009-12-10 12:14:00,1.2571,1.2572,1.25665,1.25665,88500000.0
2009-12-10 12:15:00,1.25665,1.25725,1.2566,1.25725,62800000.0
2009-12-10 12:16:00,1.25725,1.2574,1.2571,1.2573,42400000.0
2009-12-10 12:17:00,1.25725,1.25765,1.25725,1.25765,87700000.0
2009-12-10 12:18:00,1.25765,1.2577,1.25745,1.25765,79200000.0
2009-12-10 12:19:00,1.2577,1.2577,1.25755,1.2576,64400000.0
2009-12-10 12:20:00,1.2576,1.25765,1.2575,1.25755,59000000.0
2009-12-10 12:21:00,1.2575,1.25775,1.2575,1.2577,61500000.0
2009-12-10 12:22:00,1.25765,1.25765,1.2572,1.25735,87400000.0
2009-12-10 12:23:00,1.2574,1.25765,1.25725,1.25735,68400000.0
2009-12-10 12:24:00,1.25735,1.25775,1.25735,1.2575,75700000.0
2009-12-10 12:25:00,1.2575,1.2578,1.2573,1.2577,50400000.0
2009-12-10 12:26:00,1.25765,1.25785,1.2576,1.25775,69500000.0
2009-12-10 12:27:00,1.2578,1.258,1.2576,1.2577,102900000.0
2009-12-10 12:28:00,1.2578,1.25805,1.25765,1.25775,75400000.0
2009-12-10 12:29:00,1.25775,1.2581,1.25775,1.258,79700000.0
2009-12-10 12:30:00,1.2581,1.2583,1.2581,1.25825,48600000.0
2009-12-10 12:31:00,1.2582,1.25825,1.25795,1.25805,87700000.0
2009-12-10 12:32:00,1.25805,1.2585,1.25805,1.2583,50800000.0
2009-12-10 12:33:00,1.2584,1.2584,1.25815,1.2582,39400000.0
2009-12-10 12:34:00,1.25815,1.2584,1.2581,1.25835,52100000.0
2009-12-10 12:35:00,1.25835,1.2588,1.2583,1.2588,69100000.0
2009-12-10 12:36:00,1.2587,1.2593,1.2585,1.25895,48100000.0
2009-12-10 12:37:00,1.259,1.25905,1.2583,1.25835,121400000.0
2009-12-10 12:38:00,1.25835,1.25905,1.2583,1.25895,78200000.0
2009-12-10 12:39:00,1.2589,1.25905,1.25845,1.25865,94900000.0
2009-12-10 12:40:00,1.2587,1.25905,1.25865,1.2589,77900000.0
2009-12-10 12:41:00,1.25895,1.25905,1.2587,1.25895,86600000.0
2009-12-10 12:42:00,1.2594,1.2596,1.2593,1.25945,60100000.0
2009-12-10 12:43:00,1.2596,1.26005,1.25945,1.25955,79200000.0
2009-12-10 12:44:00,1.2596,1.2597,1.25915,1.25915,109100000.0
2009-12-10 12:45:00,1.2591,1.25925,1.2591,1.2591,22500000.0
2009-12-10 12:46:00,1.25915,1.25915,1.2588,1.25885,73700000.0
2009-12-10 12:47:00,1.25885,1.25905,1.2588,1.2588,24200000.0
2009-12-10 12:48:00,1.2588,1.25885,1.25875,1.25875,30000000.0
2009-12-10 12:49:00,1.25875,1.25895,1.2586,1.2587,58200000.0
2009-12-10 12:50:00,1.2587,1.25895,1.25855,1.25885,82200000.0
2009-12-10 12:51:00,1.259,1.259,1.2584,1.25875,73600000.0
2009-12-10 12:52:00,1.2588,1.25905,1.2586,1.259,87900000.0
2009-12-10 12:53:00,1.2588,1.2589,1.2588,1.25885,33800000.0
2009-12-10 12:54:00,1.25885,1.25895,1.2587,1.25875,28200000.0
2009-12-10 12:55:00,1.2588,1.259,1.2586,1.2589,25600000.0
2009-12-10 12:56:00,1.25905,1.25925,1.25895,1.25915,30000000.0
2009-12-10 12:57:00,1.2591,1.25935,1.25885,1.2589,33800000.0
2009-12-10 12:58:00,1.2589,1.25925,1.2589,1.2589,36800000.0
2009-12-10 12:59:00,1.25895,1.25915,1.25885,1.25885,33200000.0
2009-12-10 13:00:00,1.25885,1.25905,1.25875,1.25905,35000000.0
2009-12-10 13:01:00,1.2589,1.2591,1.2588,1.2588,18000000.0
2009-12-10 13:02:00,1.2588,1.2588,1.2584,1.25855,39400000.0
2009-12-10 13:03:00,1.2584,1.2588,1.2584,1.25865,59400000.0
2009-12-10 13:04:00,1.25865,1.2587,1.2585,1.25865,42600000.0
2009-12-10 13:05:00,1.25865,1.25875,1.25845,1.2586,25600000.0
2009-12-10 13:06:00,1.2586,1.2587,1.2584,1.2586,48600000.0
2009-12-10 13:07:00,1.2586,1.25885,1.2585,1.25885,38800000.0
2009-12-10 13:08:00,1.25855,1.2591,1.25855,1.25895,25200000.0
2009-12-10 13:09:00,1.2591,1.2591,1.25885,1.2591,21200000.0
2009-12-10 13:10:00,1.259,1.25945,1.259,1.25935,45200000.0
2009-12-10 13:11:00,1.259,1.2593,1.2588,1.25885,52900000.0
2009-12-10 13:12:00,1.25865,1.2588,1.25865,1.2587,64600000.0
2009-12-10 13:13:00,1.2587,1.25885,1.2582,1.25835,71000000.0
2009-12-10 13:14:00,1.25845,1.25995,1.25835,1.25995,104100000.0
2009-12-10 13:15:00,1.25995,1.2601,1.25965,1.25985,70000000.0
2009-12-10 13:16:00,1.25985,1.26005,1.25955,1.25985,70500000.0
2009-12-10 13:17:00,1.25965,1.26,1.25935,1.25955,142700000.0
2009-12-10 13:18:00,1.25945,1.25965,1.25905,1.25925,97200000.0
2009-12-10 13:19:00,1.25925,1.25925,1.25895,1.25925,84500000.0
2009-12-10 13:20:00,1.25925,1.25935,1.25865,1.25905,99500000.0
2009-12-10 13:21:00,1.25895,1.25915,1.25895,1.25915,33200000.0
2009-12-10 13:22:00,1.25875,1.259,1.25865,1.25875,61400000.0
2009-12-10 13:23:00,1.25885,1.2592,1.25865,1.25875,61600000.0
2009-12-10 13:24:00,1.25875,1.25915,1.25865,1.25865,96400000.0
2009-12-10 13:25:00,1.25875,1.25885,1.2583,1.25885,103600000.0
2009-12-10 13:26:00,1.25895,1.25895,1.25875,1.25895,62000000.0
2009-12-10 13:27:00,1.25895,1.25905,1.25875,1.25885,130600000.0
2009-12-10 13:28:00,1.25885,1.2592,1.25795,1.25825,109200000.0
2009-12-10 13:29:00,1.25835,1.2591,1.25835,1.2587,78000000.0
2009-12-10 13:30:00,1.25855,1.25885,1.25855,1.25875,50800000.0
2009-12-10 13:31:00,1.25885,1.2591,1.2586,1.25885,55200000.0
2009-12-10 13:32:00,1.2587,1.25905,1.2585,1.25905,44400000.0
2009-12-10 13:33:00,1.259,1.2592,1.259,1.25905,42400000.0
2009-12-10 13:34:00,1.25905,1.2591,1.259,1.25905,26000000.0
2009-12-10 13:35:00,1.2591,1.2592,1.25875,1.2588,15200000.0
2009-12-10 13:36:00,1.25895,1.25915,1.25885,1.2591,76000000.0
2009-12-10 13:37:00,1.2591,1.25945,1.25885,1.25915,33200000.0
2009-12-10 13:38:00,1.25915,1.2593,1.25875,1.25885,59400000.0
2009-12-10 13:39:00,1.25885,1.259,1.25875,1.259,69200000.0
2009-12-10 13:40:00,1.2591,1.2593,1.25905,1.2593,36600000.0
2009-12-10 13:41:00,1.2593,1.2593,1.25905,1.25905,52600000.0
2009-12-10 13:42:00,1.25905,1.2598,1.25885,1.25945,93100000.0
2009-12-10 13:43:00,1.2595,1.2595,1.25905,1.25925,56600000.0
2009-12-10 13:44:00,1.25935,1.25945,1.2587,1.25885,137600000.0
2009-12-10 13:45:00,1.25885,1.2591,1.25855,1.25895,149900000.0
2009-12-10 13:46:00,1.2587,1.2591,1.25845,1.25905,85400000.0
2009-12-10 13:47:00,1.2591,1.25935,1.25895,1.25915,97200000.0
2009-12-10 13:48:00,1.2591,1.25925,1.25855,1.25925,106800000.0
2009-12-10 13:49:00,1.25925,1.25925,1.2586,1.25865,80300000.0
2009-12-10 13:50:00,1.2588,1.25895,1.2586,1.25875,64200000.0
2009-12-10 13:51:00,1.25885,1.25905,1.2585,1.25895,127400000.0
2009-12-10 13:52:00,1.25905,1.25905,1.25895,1.25905,28400000.0
2009-12-10 13:53:00,1.25895,1.259,1.2588,1.25895,45200000.0
2009-12-10 13:54:00,1.25895,1.25895,1.2586,1.25865,86300000.0
2009-12-10 13:55:00,1.25875,1.259,1.25835,1.259,101100000.0
2009-12-10 13:56:00,1.25895,1.25925,1.25875,1.2591,110000000.0
2009-12-10 13:57:00,1.25915,1.25955,1.25905,1.25925,53000000.0
2009-12-10 13:58:00,1.25935,1.2596,1.2589,1.25895,86100000.0
2009-12-10 13:59:00,1.25905,1.25935,1.2587,1.25905,85500000.0
2009-12-10 14:00:00,1.2592,1.25935,1.2587,1.25885,143000000.0
2009-12-10 14:01:00,1.25875,1.25965,1.25865,1.25915,127000000.0
2009-12-10 14:02:00,1.25915,1.25935,1.25885,1.25905,142600000.0
2009-12-10 14:03:00,1.25915,1.25915,1.25875,1.2589,42800000.0
2009-12-10 14:04:00,1.25895,1.25915,1.25875,1.25915,61200000.0
2009-12-10 14:05:00,1.25915,1.25925,1.25825,1.25845,122500000.0
2009-12-10 14:06:00,1.25855,1.25885,1.2583,1.25885,84100000.0
2009-12-10 14:07:00,1.25885,1.25895,1.25865,1.25885,26800000.0
2009-12-10 14:08:00,1.25885,1.25885,1.25855,1.25865,19200000.0
2009-12-10 14:09:00,1.25855,1.25905,1.25855,1.259,58400000.0
2009-12-10 14:10:00,1.25895,1.25905,1.25875,1.25885,52800000.0
2009-12-10 14:11:00,1.25875,1.25895,1.25875,1.25885,9600000.0
2009-12-10 14:12:00,1.25885,1.25885,1.25855,1.25875,97000000.0
2009-12-10 14:13:00,1.25865,1.25935,1.2584,1.25905,85800000.0
2009-12-10 14:14:00,1.25905,1.25905,1.25875,1.2589,38900000.0
2009-12-10 14:15:00,1.25895,1.25945,1.25895,1.25945,50800000.0
2009-12-10 14:16:00,1.25945,1.2598,1.25895,1.2592,128300000.0
2009-12-10 14:17:00,1.25945,1.2597,1.25925,1.2596,47800000.0
2009-12-10 14:18:00,1.2596,1.2596,1.25925,1.25945,44400000.0
2009-12-10 14:19:00,1.2594,1.25995,1.25925,1.25955,61500000.0
2009-12-10 14:20:00,1.25955,1.2596,1.2592,1.2594,74100000.0
2009-12-10 14:21:00,1.2595,1.2595,1.259,1.25915,91600000.0
2009-12-10 14:22:00,1.25925,1.2596,1.259,1.25955,65400000.0
2009-12-10 14:23:00,1.2593,1.2597,1.25905,1.2595,81700000.0
2009-12-10 14:24:00,1.2595,1.25955,1.25925,1.25955,37000000.0
2009-12-10 14:25:00,1.25955,1.2596,1.25885,1.25925,105000000.0
2009-12-10 14:26:00,1.25925,1.25955,1.2589,1.25935,50800000.0
2009-12-10 14:27:00,1.2591,1.25935,1.25905,1.25935,55200000.0
2009-12-10 14:28:00,1.2593,1.25935,1.25915,1.25915,21400000.0
2009-12-10 14:29:00,1.25915,1.25995,1.2591,1.25995,61000000.0
2009-12-10 14:30:00,1.26005,1.26005,1.2589,1.2593,54000000.0
2009-12-10 14:31:00,1.2594,1.2594,1.2587,1.25935,98500000.0
2009-12-10 14:32:00,1.2593,1.2593,1.25915,1.25915,21200000.0
2009-12-10 14:33:00,1.25915,1.25915,1.2588,1.2591,95100000.0
2009-12-10 14:34:00,1.25905,1.2591,1.25895,1.25895,18800000.0
2009-12-10 14:35:00,1.25895,1.2595,1.25895,1.2595,31600000.0
2009-12-10 14:36:00,1.25915,1.25965,1.25915,1.25935,56700000.0
2009-12-10 14:37:00,1.25935,1.25965,1.25925,1.25925,29000000.0
2009-12-10 14:38:00,1.25945,1.25985,1.25935,1.2596,49700000.0
2009-12-10 14:39:00,1.25975,1.25975,1.25955,1.25965,18800000.0
2009-12-10 14:40:00,1.25975,1.2599,1.2594,1.2596,54800000.0
2009-12-10 14:41:00,1.25955,1.25965,1.25915,1.25925,86600000.0
2009-12-10 14:42:00,1.25925,1.25945,1.25925,1.25935,62700000.0
2009-12-10 14:43:00,1.25925,1.25965,1.259,1.25935,95600000.0
2009-12-10 14:44:00,1.25925,1.25935,1.25905,1.25905,52700000.0
2009-12-10 14:45:00,1.25905,1.25915,1.2588,1.25915,112300000.0
2009-12-10 14:46:00,1.2593,1.25935,1.25905,1.25915,71900000.0
2009-12-10 14:47:00,1.25915,1.25915,1.25875,1.25915,65100000.0
2009-12-10 14:48:00,1.25915,1.25925,1.25915,1.25925,6400000.0
2009-12-10 14:49:00,1.25915,1.25925,1.25895,1.25895,21600000.0
2009-12-10 14:50:00,1.25895,1.2591,1.25895,1.259,44000000.0
2009-12-10 14:51:00,1.25895,1.25895,1.25895,1.25895,2000000.0
2009-12-10 14:52:00,1.25895,1.25895,1.2589,1.2589,12000000.0
2009-12-10 14:53:00,1.2589,1.25905,1.2589,1.25895,35500000.0
2009-12-10 14:54:00,1.25905,1.25905,1.2588,1.2588,34800000.0
2009-12-10 14:55:00,1.2588,1.2589,1.25875,1.25885,33200000.0
2009-12-10 14:56:00,1.25885,1.25885,1.2588,1.2588,11000000.0
2009-12-10 14:57:00,1.25875,1.2588,1.25875,1.25875,21400000.0
2009-12-10 14:58:00,1.25875,1.2589,1.2587,1.2588,23100000.0
2009-12-10 14:59:00,1.25875,1.2588,1.25875,1.2588,29200000.0
2009-12-10 15:00:00,1.25875,1.25875,1.25865,1.25875,27100000.0
2009-12-10 15:01:00,1.25875,1.25875,1.25865,1.25875,32000000.0
2009-12-10 15:02:00,1.2587,1.25885,1.25865,1.25885,52600000.0
2009-12-10 15:03:00,1.25875,1.25885,1.25865,1.2587,36800000.0
2009-12-10 15:04:00,1.2587,1.25885,1.2586,1.25865,59500000.0
2009-12-10 15:05:00,1.25875,1.2588,1.2581,1.25825,82400000.0
2009-12-10 15:06:00,1.25825,1.25835,1.25805,1.25805,63300000.0
2009-12-10 15:07:00,1.25815,1.2583,1.258,1.25805,26500000.0
2009-12-10 15:08:00,1.25805,1.25805,1.25805,1.25805,3000000.0
2009-12-10 15:09:00,1.25805,1.25805,1.25805,1.25805,33800000.0
2009-12-10 15:10:00,1.25815,1.2582,1.25765,1.25785,40800000.0
2009-12-10 15:11:00,1.25795,1.2583,1.25795,1.25825,32800000.0
2009-12-10 15:12:00,1.25825,1.25825,1.2579,1.2582,23200000.0
2009-12-10 15:13:00,1.2582,1.25845,1.2581,1.25835,46600000.0
2009-12-10 15:14:00,1.25835,1.25865,1.25805,1.25855,96800000.0
2009-12-10 15:15:00,1.25865,1.25895,1.2585,1.25875,100200000.0
2009-12-10 15:16:00,1.25875,1.25875,1.25835,1.25865,111800000.0
2009-12-10 15:17:00,1.25875,1.25885,1.25845,1.2586,58800000.0
2009-12-10 15:18:00,1.25875,1.25875,1.25825,1.25875,104700000.0
2009-12-10 15:19:00,1.25865,1.25875,1.25825,1.25845,59000000.0
2009-12-10 15:20:00,1.25845,1.25885,1.2583,1.25875,71600000.0
2009-12-10 15:21:00,1.25875,1.25905,1.25865,1.259,93800000.0
2009-12-10 15:22:00,1.259,1.2592,1.25845,1.25865,90800000.0
2009-12-10 15:23:00,1.2587,1.2589,1.25855,1.2587,88400000.0
2009-12-10 15:24:00,1.2588,1.25915,1.25865,1.25905,41900000.0
2009-12-10 15:25:00,1.25895,1.25905,1.2586,1.25895,85000000.0
2009-12-10 15:26:00,1.2589,1.2589,1.25825,1.25845,83300000.0
2009-12-10 15:27:00,1.2585,1.2586,1.25805,1.2584,102500000.0
2009-12-10 15:28:00,1.2584,1.25885,1.25825,1.2588,89200000.0
2009-12-10 15:29:00,1.2587,1.25885,1.25825,1.25835,160400000.0
2009-12-10 15:30:00,1.25835,1.25895,1.2576,1.25885,127600000.0
2009-12-10 15:31:00,1.25895,1.2592,1.2583,1.2585,144900000.0
2009-12-10 15:32:00,1.2582,1.25875,1.25815,1.25875,129800000.0
2009-12-10 15:33:00,1.2587,1.25915,1.2587,1.25885,106300000.0
2009-12-10 15:34:00,1.25895,1.2596,1.2589,1.2591,102400000.0
2009-12-10 15:35:00,1.2591,1.25945,1.2587,1.25925,181000000.0
2009-12-10 15:36:00,1.25905,1.2598,1.25895,1.25955,140700000.0
2009-12-10 15:37:00,1.25955,1.25975,1.2592,1.2592,95500000.0
2009-12-10 15:38:00,1.2591,1.26005,1.2591,1.25985,89000000.0
2009-12-10 15:39:00,1.2597,1.26005,1.2594,1.2597,113100000.0
2009-12-10 15:40:00,1.2597,1.25985,1.25935,1.2597,99900000.0
2009-12-10 15:41:00,1.2598,1.25995,1.2596,1.25985,81100000.0
2009-12-10 15:42:00,1.2597,1.25985,1.25945,1.25945,47600000.0
2009-12-10 15:43:00,1.25945,1.2596,1.25945,1.25955,23800000.0
2009-12-10 15:44:00,1.25955,1.2598,1.2595,1.25955,76900000.0
2009-12-10 15:45:00,1.2595,1.25955,1.25915,1.25925,14400000.0
2009-12-10 15:46:00,1.25915,1.25945,1.25915,1.2594,119900000.0
2009-12-10 15:47:00,1.2594,1.2594,1.2592,1.2592,55000000.0
2009-12-10 15:48:00,1.25915,1.25925,1.2591,1.2591,28800000.0
2009-12-10 15:49:00,1.2591,1.25915,1.25865,1.2589,53200000.0
2009-12-10 15:50:00,1.2588,1.2589,1.2586,1.25885,67000000.0
2009-12-10 15:51:00,1.25885,1.25925,1.25875,1.2592,152200000.0
2009-12-10 15:52:00,1.25925,1.25925,1.2586,1.25885,289100000.0
2009-12-10 15:53:00,1.2588,1.25945,1.25875,1.25945,264600000.0
2009-12-10 15:54:00,1.25945,1.2597,1.25905,1.25915,176300000.0
2009-12-10 15:55:00,1.25925,1.25955,1.259,1.25925,152600000.0
2009-12-10 15:56:00,1.25925,1.2594,1.2591,1.2592,117800000.0
2009-12-10 15:57:00,1.2592,1.25975,1.25915,1.25965,278600000.0
2009-12-10 15:58:00,1.25965,1.2598,1.25935,1.25965,308400000.0
2009-12-10 15:59:00,1.25965,1.26015,1.25935,1.2595,308900000.0
2009-12-10 16:00:00,1.2595,1.2596,1.2594,1.25945,156100000.0
2009-12-10 16:01:00,1.2595,1.2596,1.2593,1.25955,316300000.0
2009-12-10 16:02:00,1.25955,1.25965,1.2592,1.2593,288900000.0
2009-12-10 16:03:00,1.2593,1.2595,1.25925,1.25945,106000000.0
2009-12-10 16:04:00,1.25945,1.25985,1.25935,1.25975,332500000.0
2009-12-10 16:05:00,1.25975,1.26,1.2593,1.2595,292600000.0
2009-12-10 16:06:00,1.2595,1.25975,1.2593,1.25945,348300000.0
2009-12-10 16:07:00,1.25945,1.25975,1.25935,1.2595,450700000.0
2009-12-10 16:08:00,1.25955,1.25965,1.2594,1.25955,252200000.0
2009-12-10 16:09:00,1.2596,1.25965,1.25925,1.25925,194500000.0
2009-12-10 16:10:00,1.25935,1.2594,1.259,1.2591,250800000.0
2009-12-10 16:11:00,1.2591,1.2593,1.25905,1.25915,318200000.0
2009-12-10 16:12:00,1.25915,1.2592,1.2589,1.259,199400000.0
2009-12-10 16:13:00,1.259,1.25905,1.25885,1.25895,157000000.0
2009-12-10 16:14:00,1.25895,1.25915,1.25875,1.25885,150100000.0
2009-12-10 16:15:00,1.25875,1.25905,1.25865,1.25895,94000000.0
2009-12-10 16:16:00,1.25895,1.25945,1.25895,1.25915,90600000.0
2009-12-10 16:17:00,1.25915,1.25915,1.2586,1.2586,191600000.0
2009-12-10 16:18:00,1.25865,1.25895,1.25845,1.25895,117000000.0
2009-12-10 16:19:00,1.25895,1.25915,1.2588,1.25905,109800000.0
2009-12-10 16:20:00,1.25905,1.25905,1.25895,1.25905,43300000.0
2009-12-10 16:21:00,1.25895,1.2592,1.2589,1.25915,59000000.0
2009-12-10 16:22:00,1.25915,1.25935,1.25915,1.25925,72200000.0
2009-12-10 16:23:00,1.25915,1.25915,1.2589,1.25895,108100000.0
2009-12-10 16:24:00,1.25895,1.259,1.25885,1.2589,105100000.0
2009-12-10 16:25:00,1.2589,1.25905,1.2589,1.25905,160200000.0
2009-12-10 16:26:00,1.259,1.25915,1.25885,1.2589,190900000.0
2009-12-10 16:27:00,1.2589,1.25895,1.25875,1.2589,84100000.0
2009-12-10 16:28:00,1.25895,1.2592,1.2589,1.25905,89700000.0
2009-12-10 16:29:00,1.25905,1.25935,1.25885,1.25885,57000000.0
2009-12-10 16:30:00,1.25875,1.25955,1.25875,1.2595,269400000.0
2009-12-10 16:31:00,1.25955,1.25965,1.25935,1.25955,231100000.0
2009-12-10 16:32:00,1.25955,1.25985,1.25935,1.25955,178100000.0
2009-12-10 16:33:00,1.25955,1.25965,1.2593,1.25955,114200000.0
2009-12-10 16:34:00,1.25955,1.25975,1.25935,1.25935,163500000.0
2009-12-10 16:35:00,1.25935,1.2594,1.25905,1.25925,250700000.0
2009-12-10 16:36:00,1.25935,1.25945,1.2591,1.25915,209500000.0
2009-12-10 16:37:00,1.25915,1.25945,1.25865,1.25905,420800000.0
2009-12-10 16:38:00,1.25905,1.2593,1.2587,1.2587,206800000.0
2009-12-10 16:39:00,1.25865,1.25905,1.25865,1.259,202100000.0
2009-12-10 16:40:00,1.25905,1.25925,1.25845,1.25865,236800000.0
2009-12-10 16:41:00,1.25865,1.25905,1.25855,1.25895,133400000.0
2009-12-10 16:42:00,1.25885,1.25925,1.2588,1.25885,129500000.0
2009-12-10 16:43:00,1.25885,1.25895,1.2584,1.25855,129700000.0
2009-12-10 16:44:00,1.25855,1.25875,1.25835,1.25875,64800000.0
2009-12-10 16:45:00,1.25875,1.25885,1.2586,1.25875,87800000.0
2009-12-10 16:46:00,1.25875,1.259,1.25865,1.25875,139300000.0
2009-12-10 16:47:00,1.25875,1.259,1.2587,1.2587,94000000.0
2009-12-10 16:48:00,1.25875,1.25895,1.25875,1.25895,192400000.0
2009-12-10 16:49:00,1.2589,1.2591,1.25875,1.25875,179500000.0
2009-12-10 16:50:00,1.25875,1.25905,1.2584,1.25865,179400000.0
2009-12-10 16:51:00,1.2587,1.2587,1.2583,1.2584,143800000.0
2009-12-10 16:52:00,1.2584,1.25885,1.2583,1.25845,96400000.0
2009-12-10 16:53:00,1.25845,1.25855,1.2581,1.25815,155200000.0
2009-12-10 16:54:00,1.25815,1.25825,1.25805,1.25815,76200000.0
2009-12-10 16:55:00,1.25815,1.25825,1.258,1.25825,120200000.0
2009-12-10 16:56:00,1.25825,1.25825,1.25805,1.25815,80700000.0
2009-12-10 16:57:00,1.25815,1.2583,1.25815,1.25815,102800000.0
2009-12-10 16:58:00,1.25815,1.25835,1.2581,1.25815,95400000.0
2009-12-10 16:59:00,1.25815,1.2582,1.25795,1.25805,179100000.0
2009-12-10 17:00:00,1.25805,1.25805,1.25765,1.25775,89000000.0
2009-12-10 17:01:00,1.25775,1.25775,1.25775,1.25775,58800000.0
2009-12-10 17:02:00,1.25775,1.2582,1.2577,1.25815,145500000.0
2009-12-10 17:03:00,1.25815,1.25825,1.2577,1.25785,185100000.0
2009-12-10 17:04:00,1.25785,1.25805,1.25765,1.25785,73400000.0
2009-12-10 17:05:00,1.25775,1.25815,1.2576,1.25775,325500000.0
2009-12-10 17:06:00,1.25775,1.25835,1.25775,1.2579,151900000.0
2009-12-10 17:07:00,1.2578,1.25815,1.2577,1.25775,159300000.0
2009-12-10 17:08:00,1.25775,1.25785,1.25775,1.25785,26000000.0
2009-12-10 17:09:00,1.258,1.2581,1.25775,1.25775,56600000.0
2009-12-10 17:10:00,1.25775,1.2582,1.2577,1.25795,148000000.0
2009-12-10 17:11:00,1.25795,1.25795,1.2573,1.25735,48800000.0
2009-12-10 17:12:00,1.25735,1.2575,1.257,1.2571,142400000.0
2009-12-10 17:13:00,1.2571,1.2572,1.25695,1.25705,146800000.0
2009-12-10 17:14:00,1.257,1.25715,1.2567,1.25685,117500000.0
2009-12-10 17:15:00,1.25685,1.25695,1.25665,1.25685,105600000.0
2009-12-10 17:16:00,1.25685,1.2571,1.25665,1.25685,89600000.0
2009-12-10 17:17:00,1.25685,1.25695,1.2566,1.25695,128800000.0
2009-12-10 17:18:00,1.25695,1.2574,1.25685,1.2573,119800000.0
2009-12-10 17:19:00,1.25725,1.25735,1.2569,1.25695,155600000.0
2009-12-10 17:20:00,1.25695,1.25705,1.25635,1.2564,184400000.0
2009-12-10 17:21:00,1.25635,1.25655,1.25625,1.25645,161400000.0
2009-12-10 17:22:00,1.25645,1.25695,1.25625,1.25685,100000000.0
2009-12-10 17:23:00,1.25685,1.25715,1.25675,1.2571,89600000.0
2009-12-10 17:24:00,1.257,1.2571,1.25685,1.2571,51900000.0
2009-12-10 17:25:00,1.25705,1.25745,1.2563,1.25645,128200000.0
2009-12-10 17:26:00,1.25645,1.2571,1.25645,1.25675,121500000.0
2009-12-10 17:27:00,1.25675,1.25715,1.25645,1.2571,107800000.0
2009-12-10 17:28:00,1.25715,1.2573,1.2566,1.2566,100200000.0
2009-12-10 17:29:00,1.25665,1.25685,1.2561,1.2565,178800000.0
2009-12-10 17:30:00,1.25655,1.2567,1.25605,1.25605,109400000.0
2009-12-10 17:31:00,1.25605,1.2566,1.256,1.25605,270800000.0
2009-12-10 17:32:00,1.25625,1.2565,1.256,1.25625,195000000.0
2009-12-10 17:33:00,1.25625,1.2565,1.25605,1.2562,236700000.0
2009-12-10 17:34:00,1.25615,1.2565,1.2561,1.2565,100400000.0
2009-12-10 17:35:00,1.2565,1.25665,1.25625,1.25635,55800000.0
2009-12-10 17:36:00,1.2563,1.25645,1.25605,1.2562,70200000.0
2009-12-10 17:37:00,1.2562,1.2562,1.25595,1.25595,57600000.0
2009-12-10 17:38:00,1.2557,1.25615,1.2557,1.2559,88100000.0
2009-12-10 17:39:00,1.2559,1.25605,1.2557,1.2558,137400000.0
2009-12-10 17:40:00,1.25575,1.25585,1.25565,1.25575,126900000.0
2009-12-10 17:41:00,1.25575,1.256,1.25565,1.25585,114500000.0
2009-12-10 17:42:00,1.25585,1.25585,1.25565,1.25565,143700000.0
2009-12-10 17:43:00,1.25575,1.25575,1.25565,1.25575,63100000.0
2009-12-10 17:44:00,1.25575,1.25575,1.2551,1.2553,101600000.0
2009-12-10 17:45:00,1.2553,1.25535,1.25515,1.2552,125200000.0
2009-12-10 17:46:00,1.2552,1.25565,1.2552,1.25565,76200000.0
2009-12-10 17:47:00,1.25575,1.25575,1.25525,1.25545,125500000.0
2009-12-10 17:48:00,1.25545,1.25565,1.2552,1.25545,52600000.0
2009-12-10 17:49:00,1.25535,1.25545,1.25525,1.25535,82600000.0
2009-12-10 17:50:00,1.25535,1.2558,1.2553,1.25565,195600000.0
2009-12-10 17:51:00,1.2556,1.25575,1.2552,1.25525,195800000.0
2009-12-10 17:52:00,1.25525,1.2555,1.25525,1.2553,107400000.0
2009-12-10 17:53:00,1.25535,1.25545,1.255,1.2552,221000000.0
2009-12-10 17:54:00,1.2552,1.2555,1.25515,1.25545,273300000.0
2009-12-10 17:55:00,1.2554,1.2556,1.2551,1.2551,90300000.0
2009-12-10 17:56:00,1.2551,1.25555,1.2551,1.2554,63900000.0
2009-12-10 17:57:00,1.2554,1.25565,1.2553,1.25535,210600000.0
2009-12-10 17:58:00,1.2554,1.2555,1.2552,1.2552,138000000.0
2009-12-10 17:59:00,1.25525,1.2556,1.25525,1.25545,301100000.0
2009-12-10 18:00:00,1.25545,1.25565,1.25515,1.2553,223300000.0
2009-12-10 18:01:00,1.2554,1.25565,1.2551,1.2553,219200000.0
2009-12-10 18:02:00,1.2554,1.2556,1.25525,1.2554,107200000.0
2009-12-10 18:03:00,1.25545,1.2556,1.25525,1.2555,128200000.0
2009-12-10 18:04:00,1.2555,1.2555,1.25525,1.2553,293400000.0
2009-12-10 18:05:00,1.2552,1.2553,1.25515,1.25525,125400000.0
2009-12-10 18:06:00,1.25535,1.25535,1.255,1.25505,67200000.0
2009-12-10 18:07:00,1.25505,1.2553,1.2549,1.25505,76600000.0
2009-12-10 18:08:00,1.25505,1.25535,1.255,1.25505,48200000.0
2009-12-10 18:09:00,1.2552,1.2557,1.2552,1.25565,144500000.0
2009-12-10 18:10:00,1.25565,1.25575,1.2553,1.2556,83400000.0
2009-12-10 18:11:00,1.25565,1.25585,1.25545,1.25565,128200000.0
2009-12-10 18:12:00,1.25565,1.25595,1.2556,1.25575,169300000.0
2009-12-10 18:13:00,1.25585,1.25605,1.25565,1.25595,119900000.0
2009-12-10 18:14:00,1.256,1.25615,1.2557,1.25575,110000000.0
2009-12-10 18:15:00,1.25585,1.25615,1.25545,1.25575,230400000.0
2009-12-10 18:16:00,1.25575,1.25605,1.25565,1.25595,429400000.0
2009-12-10 18:17:00,1.25595,1.25635,1.25585,1.25615,79700000.0
2009-12-10 18:18:00,1.25615,1.25625,1.255,1.25515,228200000.0
2009-12-10 18:19:00,1.25505,1.25515,1.25465,1.2547,204200000.0
2009-12-10 18:20:00,1.2547,1.2547,1.25445,1.25445,115400000.0
2009-12-10 18:21:00,1.25445,1.25445,1.2538,1.25385,69100000.0
2009-12-10 18:22:00,1.25385,1.2543,1.2538,1.254,81600000.0
2009-12-10 18:23:00,1.25405,1.2542,1.25385,1.2541,108900000.0
2009-12-10 18:24:00,1.2541,1.25435,1.2538,1.25395,92400000.0
2009-12-10 18:25:00,1.2539,1.25455,1.25385,1.25395,145200000.0
2009-12-10 18:26:00,1.25395,1.25435,1.25385,1.25415,128000000.0
2009-12-10 18:27:00,1.2542,1.25425,1.25375,1.2541,161800000.0
2009-12-10 18:28:00,1.2542,1.25435,1.2539,1.25405,136400000.0
2009-12-10 18:29:00,1.25405,1.25455,1.25395,1.25445,100800000.0
2009-12-10 18:30:00,1.25455,1.25475,1.2544,1.2547,72400000.0
2009-12-10 18:31:00,1.2547,1.2547,1.25415,1.2546,126000000.0
2009-12-10 18:32:00,1.25465,1.2549,1.2542,1.25455,171600000.0
2009-12-10 18:33:00,1.2546,1.25505,1.2545,1.25485,126800000.0
2009-12-10 18:34:00,1.25485,1.255,1.25435,1.255,176000000.0
2009-12-10 18:35:00,1.255,1.25515,1.2545,1.25495,202800000.0
2009-12-10 18:36:00,1.25495,1.2554,1.2549,1.25535,94400000.0
2009-12-10 18:37:00,1.25545,1.25555,1.25505,1.25545,82800000.0
2009-12-10 18:38:00,1.2555,1.2557,1.25505,1.2555,156200000.0
2009-12-10 18:39:00,1.2555,1.2555,1.255,1.255,74600000.0
2009-12-10 18:40:00,1.255,1.2551,1.25475,1.25475,93200000.0
2009-12-10 18:41:00,1.25475,1.25525,1.25475,1.2551,30400000.0
2009-12-10 18:42:00,1.25515,1.25565,1.25495,1.25565,208300000.0
2009-12-10 18:43:00,1.2556,1.2556,1.25515,1.25535,71900000.0
2009-12-10 18:44:00,1.2553,1.2559,1.2553,1.25555,72800000.0
2009-12-10 18:45:00,1.2556,1.25565,1.2554,1.25565,98400000.0
2009-12-10 18:46:00,1.25575,1.2559,1.25545,1.2559,107900000.0
2009-12-10 18:47:00,1.25595,1.25595,1.2555,1.2556,228000000.0
2009-12-10 18:48:00,1.25555,1.25605,1.25555,1.25595,86200000.0
2009-12-10 18:49:00,1.25595,1.2562,1.25585,1.256,51100000.0
2009-12-10 18:50:00,1.2561,1.2563,1.2556,1.25605,314700000.0
2009-12-10 18:51:00,1.25615,1.2564,1.25585,1.2561,253100000.0
2009-12-10 18:52:00,1.2561,1.25675,1.25605,1.25665,365700000.0
2009-12-10 18:53:00,1.25665,1.25675,1.2559,1.2561,283700000.0
2009-12-10 18:54:00,1.2561,1.2562,1.25595,1.2561,266800000.0
2009-12-10 18:55:00,1.25615,1.25635,1.25595,1.25595,208700000.0
2009-12-10 18:56:00,1.2561,1.2563,1.2557,1.256,142000000.0
2009-12-10 18:57:00,1.25605,1.25625,1.2557,1.25585,196500000.0
2009-12-10 18:58:00,1.2559,1.25645,1.25575,1.2561,257600000.0
2009-12-10 18:59:00,1.25615,1.2565,1.25565,1.25585,180800000.0
2009-12-10 19:00:00,1.256,1.25635,1.2559,1.2562,404100000.0
2009-12-10 19:01:00,1.25625,1.25635,1.25585,1.2559,154900000.0
2009-12-10 19:02:00,1.2559,1.25615,1.2557,1.2558,58800000.0
2009-12-10 19:03:00,1.2558,1.25615,1.2557,1.25585,49700000.0
2009-12-10 19:04:00,1.25585,1.25635,1.25575,1.25625,79000000.0
2009-12-10 19:05:00,1.25625,1.25645,1.25615,1.25625,38700000.0
2009-12-10 19:06:00,1.25625,1.25625,1.25615,1.25625,21700000.0
2009-12-10 19:07:00,1.2563,1.2565,1.2559,1.2564,81300000.0
2009-12-10 19:08:00,1.25655,1.25655,1.2557,1.2561,54100000.0
2009-12-10 19:09:00,1.2561,1.2561,1.2557,1.2558,59600000.0
2009-12-10 19:10:00,1.2558,1.2559,1.25575,1.25575,21600000.0
2009-12-10 19:11:00,1.2559,1.25645,1.2559,1.25625,44100000.0
2009-12-10 19:12:00,1.25625,1.25695,1.2562,1.2565,51700000.0
2009-12-10 19:13:00,1.2565,1.25685,1.25645,1.2565,26500000.0
2009-12-10 19:14:00,1.25645,1.25645,1.25645,1.25645,1000000.0
2009-12-10 19:15:00,1.25645,1.25645,1.2561,1.2562,20000000.0
2009-12-10 19:16:00,1.2562,1.2563,1.25585,1.2559,26000000.0
2009-12-10 19:17:00,1.2558,1.25605,1.2556,1.2557,56400000.0
2009-12-10 19:18:00,1.2557,1.25585,1.2557,1.2557,47100000.0
2009-12-10 19:19:00,1.2557,1.25585,1.2555,1.2557,63200000.0
2009-12-10 19:20:00,1.2557,1.25635,1.2556,1.25635,57600000.0
2009-12-10 19:21:00,1.25615,1.25635,1.256,1.25615,39600000.0
2009-12-10 19:22:00,1.25615,1.25635,1.25585,1.25595,68300000.0
2009-12-10 19:23:00,1.2562,1.2563,1.2557,1.25575,50200000.0
2009-12-10 19:24:00,1.25575,1.25575,1.25565,1.25575,76400000.0
2009-12-10 19:25:00,1.25585,1.25605,1.2557,1.2558,59700000.0
2009-12-10 19:26:00,1.25585,1.25615,1.2558,1.25595,47800000.0
2009-12-10 19:27:00,1.25595,1.25595,1.2559,1.25595,20000000.0
2009-12-10 19:28:00,1.2559,1.2559,1.2556,1.2556,35000000.0
2009-12-10 19:29:00,1.2556,1.2564,1.2556,1.25605,97500000.0
2009-12-10 19:30:00,1.2561,1.2566,1.25605,1.2565,91000000.0
2009-12-10 19:31:00,1.25645,1.2568,1.2564,1.2567,64300000.0
2009-12-10 19:32:00,1.2564,1.25655,1.2557,1.2562,107700000.0
2009-12-10 19:33:00,1.256,1.25645,1.2559,1.2563,64600000.0
2009-12-10 19:34:00,1.25625,1.2565,1.256,1.25635,103800000.0
2009-12-10 19:35:00,1.2564,1.25645,1.25595,1.25595,51900000.0
2009-12-10 19:36:00,1.25595,1.2561,1.25565,1.2561,76600000.0
2009-12-10 19:37:00,1.25615,1.2563,1.2559,1.256,36600000.0
2009-12-10 19:38:00,1.25605,1.25615,1.256,1.25605,26600000.0
2009-12-10 19:39:00,1.256,1.256,1.2558,1.25585,13200000.0
2009-12-10 19:40:00,1.25585,1.25615,1.25585,1.25605,37000000.0
2009-12-10 19:41:00,1.25615,1.25615,1.25605,1.25615,17600000.0
2009-12-10 19:42:00,1.25615,1.25635,1.2561,1.25615,27900000.0
2009-12-10 19:43:00,1.2563,1.25635,1.25595,1.25615,91500000.0
2009-12-10 19:44:00,1.2562,1.2563,1.25555,1.2558,75400000.0
2009-12-10 19:45:00,1.2558,1.25585,1.2556,1.25565,39700000.0
2009-12-10 19:46:00,1.2558,1.25595,1.25565,1.25565,64200000.0
2009-12-10 19:47:00,1.25565,1.2557,1.25555,1.2556,58600000.0
2009-12-10 19:48:00,1.2556,1.25595,1.25555,1.25575,65800000.0
2009-12-10 19:49:00,1.25575,1.25625,1.25565,1.25625,123800000.0
2009-12-10 19:50:00,1.25625,1.2564,1.25595,1.25615,100000000.0
2009-12-10 19:51:00,1.25615,1.25615,1.25595,1.256,27500000.0
2009-12-10 19:52:00,1.256,1.25625,1.256,1.25615,26300000.0
2009-12-10 19:53:00,1.25615,1.25615,1.25585,1.25585,11900000.0
2009-12-10 19:54:00,1.25585,1.25595,1.2558,1.2558,19000000.0
2009-12-10 19:55:00,1.2557,1.2558,1.25535,1.25575,52700000.0
2009-12-10 19:56:00,1.25575,1.25585,1.2555,1.2555,22700000.0
2009-12-10 19:57:00,1.25555,1.25565,1.25535,1.2555,25100000.0
2009-12-10 19:58:00,1.2555,1.25555,1.25545,1.25555,15200000.0
2009-12-10 19:59:00,1.25555,1.25555,1.2552,1.25525,45800000.0
2009-12-10 20:00:00,1.25525,1.25535,1.25525,1.25525,68800000.0
2009-12-10 20:01:00,1.25525,1.25535,1.25525,1.25525,48000000.0
2009-12-10 20:02:00,1.25525,1.25525,1.25525,1.25525,49000000.0
2009-12-10 20:03:00,1.25525,1.25525,1.25525,1.25525,28000000.0
2009-12-10 20:04:00,1.25525,1.25525,1.25495,1.25525,46600000.0
2009-12-10 20:05:00,1.25525,1.25525,1.25485,1.25495,46000000.0
2009-12-10 20:06:00,1.25485,1.25505,1.25475,1.25485,78800000.0
2009-12-10 20:07:00,1.25485,1.255,1.2548,1.25485,83400000.0
2009-12-10 20:08:00,1.25485,1.25485,1.25465,1.25465,53600000.0
2009-12-10 20:09:00,1.25465,1.2548,1.2546,1.25465,42800000.0
2009-12-10 20:10:00,1.25465,1.2552,1.25465,1.255,69400000.0
2009-12-10 20:11:00,1.255,1.2554,1.25495,1.25495,43900000.0
2009-12-10 20:12:00,1.255,1.2554,1.25485,1.25485,43800000.0
2009-12-10 20:13:00,1.25485,1.25505,1.2548,1.25485,42600000.0
2009-12-10 20:14:00,1.25495,1.2555,1.25495,1.2555,29800000.0
2009-12-10 20:15:00,1.2557,1.25575,1.2555,1.25565,12800000.0
2009-12-10 20:16:00,1.2555,1.25565,1.2551,1.2555,27200000.0
2009-12-10 20:17:00,1.25545,1.25545,1.255,1.25505,35600000.0
2009-12-10 20:18:00,1.2552,1.2558,1.2549,1.2554,48000000.0
2009-12-10 20:19:00,1.2555,1.25585,1.2547,1.25505,119900000.0
2009-12-10 20:20:00,1.25505,1.25505,1.2549,1.255,30800000.0
2009-12-10 20:21:00,1.255,1.2553,1.255,1.25505,37700000.0
2009-12-10 20:22:00,1.25505,1.2553,1.255,1.25525,22900000.0
2009-12-10 20:23:00,1.2553,1.25555,1.25485,1.25515,71200000.0
2009-12-10 20:24:00,1.25515,1.25535,1.25515,1.25525,34400000.0
2009-12-10 20:25:00,1.2555,1.25595,1.2554,1.25545,48500000.0
2009-12-10 20:26:00,1.2555,1.2557,1.2552,1.25535,97500000.0
2009-12-10 20:27:00,1.2554,1.2554,1.25505,1.25515,46700000.0
2009-12-10 20:28:00,1.25505,1.2552,1.2549,1.2551,48500000.0
2009-12-10 20:29:00,1.25515,1.25515,1.2551,1.2551,9000000.0
2009-12-10 20:30:00,1.2551,1.25515,1.25495,1.25505,43600000.0
2009-12-10 20:31:00,1.25515,1.2554,1.25485,1.25525,17200000.0
2009-12-10 20:32:00,1.2553,1.2553,1.25485,1.25485,13800000.0
2009-12-10 20:33:00,1.2549,1.255,1.25455,1.255,73000000.0
2009-12-10 20:34:00,1.255,1.255,1.2546,1.25465,35800000.0
2009-12-10 20:35:00,1.25455,1.2548,1.25455,1.25465,29000000.0
2009-12-10 20:36:00,1.25465,1.25465,1.2546,1.25465,10700000.0
2009-12-10 20:37:00,1.25465,1.25485,1.25465,1.25475,21700000.0
2009-12-10 20:38:00,1.25485,1.25485,1.25465,1.25465,9700000.0
2009-12-10 20:39:00,1.25465,1.2551,1.25465,1.2551,46700000.0
2009-12-10 20:40:00,1.2552,1.2567,1.2552,1.2561,126200000.0
2009-12-10 20:41:00,1.25605,1.25655,1.2557,1.25635,105600000.0
2009-12-10 20:42:00,1.2563,1.2574,1.2562,1.2567,62200000.0
2009-12-10 20:43:00,1.2567,1.25785,1.25655,1.2574,88000000.0
2009-12-10 20:44:00,1.2574,1.2574,1.25605,1.25715,89500000.0
2009-12-10 20:45:00,1.25735,1.258,1.25735,1.2578,106200000.0
2009-12-10 20:46:00,1.2578,1.2582,1.25755,1.25775,69000000.0
2009-12-10 20:47:00,1.2577,1.2586,1.25745,1.25795,118500000.0
2009-12-10 20:48:00,1.25805,1.2582,1.25765,1.25785,47800000.0
2009-12-10 20:49:00,1.25765,1.2586,1.25765,1.2586,25500000.0
2009-12-10 20:50:00,1.25845,1.25845,1.2581,1.25825,14000000.0
2009-12-10 20:51:00,1.25825,1.25825,1.25785,1.25795,19800000.0
2009-12-10 20:52:00,1.2578,1.25855,1.2578,1.2583,42700000.0
2009-12-10 20:53:00,1.2581,1.25865,1.25795,1.25865,37600000.0
2009-12-10 20:54:00,1.25845,1.25845,1.2578,1.25805,30600000.0
2009-12-10 20:55:00,1.25785,1.2584,1.25785,1.2584,44000000.0
2009-12-10 20:56:00,1.25805,1.2583,1.25795,1.2581,25900000.0
2009-12-10 20:57:00,1.25815,1.2588,1.25815,1.2588,57400000.0
2009-12-10 20:58:00,1.2587,1.2592,1.2586,1.25895,60900000.0
2009-12-10 20:59:00,1.25905,1.25925,1.25755,1.2578,166600000.0
2009-12-10 21:00:00,1.25775,1.258,1.25765,1.258,36200000.0
2009-12-10 21:01:00,1.2581,1.2581,1.2577,1.2579,28600000.0
2009-12-10 21:02:00,1.2579,1.25795,1.2577,1.2579,20100000.0
2009-12-10 21:03:00,1.2579,1.2581,1.25775,1.2581,30700000.0
2009-12-10 21:04:00,1.2582,1.25855,1.25795,1.25855,46600000.0
2009-12-10 21:05:00,1.25845,1.259,1.2584,1.25875,56400000.0
2009-12-10 21:06:00,1.2587,1.25885,1.25795,1.25825,80200000.0
2009-12-10 21:07:00,1.25825,1.25855,1.25805,1.25855,41700000.0
2009-12-10 21:08:00,1.25845,1.25915,1.2583,1.2587,102200000.0
2009-12-10 21:09:00,1.2587,1.25895,1.2586,1.2588,62600000.0
2009-12-10 21:10:00,1.25895,1.25925,1.25815,1.25905,69000000.0
2009-12-10 21:11:00,1.2591,1.25935,1.25905,1.25935,42700000.0
2009-12-10 21:12:00,1.2592,1.25935,1.259,1.25935,39200000.0
2009-12-10 21:13:00,1.25935,1.25935,1.2589,1.25895,48700000.0
2009-12-10 21:14:00,1.2591,1.25935,1.25885,1.25895,60900000.0
2009-12-10 21:15:00,1.25895,1.259,1.2585,1.25855,47200000.0
2009-12-10 21:16:00,1.2585,1.2585,1.25825,1.25825,21600000.0
2009-12-10 21:17:00,1.25805,1.25835,1.2579,1.258,49000000.0
2009-12-10 21:18:00,1.258,1.25815,1.2578,1.2579,50000000.0
2009-12-10 21:19:00,1.2579,1.2579,1.25755,1.25775,79800000.0
2009-12-10 21:20:00,1.2578,1.2578,1.25735,1.25765,65600000.0
2009-12-10 21:21:00,1.25765,1.25765,1.2569,1.25745,41400000.0
2009-12-10 21:22:00,1.2574,1.2574,1.25695,1.25695,70400000.0
2009-12-10 21:23:00,1.25695,1.257,1.25695,1.25695,22200000.0
2009-12-10 21:24:00,1.2571,1.2571,1.2569,1.25695,26800000.0
2009-12-10 21:25:00,1.25695,1.2572,1.25695,1.257,23400000.0
2009-12-10 21:26:00,1.25695,1.2572,1.25695,1.25705,29400000.0
2009-12-10 21:27:00,1.25715,1.2575,1.2568,1.2572,51900000.0
2009-12-10 21:28:00,1.2573,1.2573,1.25715,1.2573,17000000.0
2009-12-10 21:29:00,1.25735,1.25745,1.2572,1.25745,28600000.0
2009-12-10 21:30:00,1.25735,1.25755,1.2573,1.2573,36800000.0
2009-12-10 21:31:00,1.2572,1.25745,1.2572,1.25745,28100000.0
2009-12-10 21:32:00,1.25755,1.25755,1.2573,1.2575,44000000.0
2009-12-10 21:33:00,1.25745,1.25745,1.25735,1.25735,9800000.0
2009-12-10 21:34:00,1.25735,1.2576,1.25735,1.25755,21000000.0
2009-12-10 21:35:00,1.25765,1.25815,1.2576,1.2576,57700000.0
2009-12-10 21:36:00,1.2575,1.25775,1.2575,1.2576,30000000.0
2009-12-10 21:37:00,1.2576,1.2579,1.25735,1.2578,27400000.0
2009-12-10 21:38:00,1.25775,1.258,1.25775,1.2578,37200000.0
2009-12-10 21:39:00,1.2578,1.25825,1.2576,1.25815,69400000.0
2009-12-10 21:40:00,1.25815,1.25835,1.25785,1.25815,24000000.0
2009-12-10 21:41:00,1.2582,1.2584,1.258,1.25835,57700000.0
2009-12-10 21:42:00,1.25835,1.25835,1.25805,1.25835,23200000.0
2009-12-10 21:43:00,1.25845,1.2585,1.258,1.25835,24600000.0
2009-12-10 21:44:00,1.2584,1.25865,1.25805,1.25815,32700000.0
2009-12-10 21:45:00,1.2582,1.25855,1.25815,1.25855,16800000.0
2009-12-10 21:46:00,1.25855,1.25875,1.25825,1.25825,30200000.0
2009-12-10 21:47:00,1.2583,1.2584,1.25825,1.25825,13400000.0
2009-12-10 21:48:00,1.2583,1.25835,1.2583,1.25835,7000000.0
2009-12-10 21:49:00,1.25835,1.25865,1.25815,1.2584,19400000.0
2009-12-10 21:50:00,1.25845,1.25845,1.2581,1.25835,17800000.0
2009-12-10 21:51:00,1.25835,1.25835,1.25815,1.2582,32800000.0
2009-12-10 21:52:00,1.25825,1.2585,1.258,1.258,54300000.0
2009-12-10 21:53:00,1.258,1.25855,1.258,1.25855,31000000.0
2009-12-10 21:54:00,1.2583,1.2584,1.2583,1.25835,11900000.0
2009-12-10 21:55:00,1.25845,1.25865,1.25845,1.25865,14400000.0
2009-12-10 21:56:00,1.2586,1.2587,1.2585,1.2587,30400000.0
2009-12-10 21:57:00,1.25865,1.25865,1.258,1.2584,22000000.0
2009-12-10 21:58:00,1.2584,1.2584,1.2582,1.25835,9600000.0
2009-12-10 21:59:00,1.2584,1.25925,1.2582,1.25835,71000000.0
2009-12-10 22:00:00,1.25855,1.2587,1.25855,1.25855,10700000.0
2009-12-10 22:01:00,1.2586,1.2586,1.25845,1.25855,18000000.0
2009-12-10 22:02:00,1.25855,1.2587,1.2581,1.2581,19900000.0
2009-12-10 22:03:00,1.2582,1.25825,1.258,1.25815,21000000.0
2009-12-10 22:04:00,1.25815,1.25835,1.2581,1.25815,10000000.0
2009-12-10 22:05:00,1.25825,1.2584,1.25825,1.2584,5900000.0
2009-12-10 22:06:00,1.25835,1.25935,1.2582,1.25885,49100000.0
2009-12-10 22:07:00,1.25895,1.2591,1.258,1.2581,34600000.0
2009-12-10 22:08:00,1.25805,1.2586,1.2578,1.2586,62800000.0
2009-12-10 22:09:00,1.2586,1.2586,1.2586,1.2586,6800000.0
2009-12-10 22:10:00,1.2586,1.25885,1.25855,1.25875,30500000.0
2009-12-10 22:11:00,1.25885,1.2589,1.25855,1.2587,28000000.0
2009-12-10 22:12:00,1.25855,1.25865,1.2585,1.2585,17700000.0
2009-12-10 22:13:00,1.25865,1.2588,1.25815,1.25835,35500000.0
2009-12-10 22:14:00,1.25825,1.25825,1.2581,1.25815,15900000.0
2009-12-10 22:15:00,1.2582,1.2583,1.25815,1.2583,6400000.0
2009-12-10 22:16:00,1.25835,1.25835,1.25815,1.2582,13400000.0
2009-12-10 22:17:00,1.25815,1.25835,1.25815,1.25835,8400000.0
2009-12-10 22:18:00,1.2583,1.25845,1.25825,1.25845,26000000.0
2009-12-10 22:19:00,1.25855,1.2588,1.25855,1.2588,40100000.0
2009-12-10 22:20:00,1.2588,1.25895,1.25855,1.2587,65300000.0
2009-12-10 22:21:00,1.2587,1.25875,1.25845,1.2587,28900000.0
2009-12-10 22:22:00,1.2587,1.25905,1.2587,1.25905,27900000.0
2009-12-10 22:23:00,1.25885,1.25925,1.2587,1.25915,46200000.0
2009-12-10 22:24:00,1.25915,1.25915,1.25905,1.25915,9600000.0
2009-12-10 22:25:00,1.2592,1.2592,1.25875,1.25885,25600000.0
2009-12-10 22:26:00,1.25885,1.259,1.25865,1.2588,25300000.0
2009-12-10 22:27:00,1.25885,1.25905,1.25865,1.25905,27400000.0
2009-12-10 22:28:00,1.25905,1.25905,1.25855,1.2588,89400000.0
2009-12-10 22:29:00,1.2588,1.2592,1.25865,1.2591,66500000.0
2009-12-10 22:30:00,1.25895,1.25935,1.2589,1.25895,31200000.0
2009-12-10 22:31:00,1.259,1.259,1.2588,1.2588,18600000.0
2009-12-10 22:32:00,1.25885,1.25925,1.25885,1.25925,8800000.0
2009-12-10 22:33:00,1.25895,1.25905,1.2588,1.259,32900000.0
2009-12-10 22:34:00,1.25895,1.2591,1.2588,1.25895,34700000.0
2009-12-10 22:35:00,1.259,1.2591,1.2589,1.25895,16200000.0
2009-12-10 22:36:00,1.25895,1.25915,1.25885,1.2589,36600000.0
2009-12-10 22:37:00,1.25895,1.25895,1.2585,1.2585,25600000.0
2009-12-10 22:38:00,1.2587,1.259,1.2587,1.25885,20800000.0
2009-12-10 22:39:00,1.259,1.2591,1.25845,1.25865,47600000.0
2009-12-10 22:40:00,1.25865,1.2588,1.25835,1.25855,29100000.0
2009-12-10 22:41:00,1.2585,1.25865,1.2584,1.25865,15800000.0
2009-12-10 22:42:00,1.25855,1.25865,1.2584,1.2584,28200000.0
2009-12-10 22:43:00,1.2585,1.25865,1.2584,1.2585,30900000.0
2009-12-10 22:44:00,1.25855,1.259,1.2585,1.2586,67300000.0
2009-12-10 22:45:00,1.2586,1.2586,1.2584,1.2586,27100000.0
2009-12-10 22:46:00,1.25875,1.2589,1.25815,1.25875,94300000.0
2009-12-10 22:47:00,1.259,1.259,1.2585,1.2588,40000000.0
2009-12-10 22:48:00,1.25895,1.259,1.2585,1.2589,32800000.0
2009-12-10 22:49:00,1.2589,1.25905,1.25845,1.25865,58700000.0
2009-12-10 22:50:00,1.2587,1.25895,1.25835,1.2586,35900000.0
2009-12-10 22:51:00,1.2586,1.2589,1.2585,1.2586,7600000.0
2009-12-10 22:52:00,1.2587,1.2589,1.2585,1.25855,41300000.0
2009-12-10 22:53:00,1.2586,1.25945,1.25855,1.2589,82000000.0
2009-12-10 22:54:00,1.25895,1.2592,1.25885,1.2591,36900000.0
2009-12-10 22:55:00,1.25863,1.2589,1.25856,1.2587,110400000.0
2009-12-10 22:56:00,1.25905,1.25925,1.25905,1.25925,14400000.0
2009-12-10 22:57:00,1.25905,1.2594,1.25905,1.2594,12000000.0
2009-12-10 22:58:00,1.2594,1.25965,1.2593,1.25965,17000000.0
2009-12-10 22:59:00,1.2597,1.2597,1.25905,1.25915,25500000.0
2009-12-10 23:00:00,1.2591,1.25925,1.25895,1.25895,23100000.0
2009-12-10 23:01:00,1.25895,1.25905,1.25895,1.25895,5000000.0
2009-12-10 23:02:00,1.2586,1.2591,1.2586,1.25895,16000000.0
2009-12-10 23:03:00,1.25855,1.25855,1.25855,1.25855,1200000.0
2009-12-10 23:04:00,1.25885,1.2591,1.25875,1.2588,32000000.0
2009-12-10 23:05:00,1.25885,1.25895,1.2588,1.25895,9000000.0
2009-12-10 23:06:00,1.259,1.25925,1.25855,1.25905,27200000.0
2009-12-10 23:07:00,1.259,1.259,1.259,1.259,2000000.0
2009-12-10 23:08:00,1.2586,1.2589,1.25805,1.25885,26000000.0
2009-12-10 23:09:00,1.2589,1.2589,1.25885,1.2589,3000000.0
2009-12-10 23:10:00,1.25835,1.25835,1.25835,1.25835,1200000.0
2009-12-10 23:11:00,1.25859,1.25859,1.25833,1.25833,87200000.0
2009-12-10 23:12:00,1.25875,1.25895,1.25875,1.25895,11100000.0
2009-12-10 23:13:00,1.25895,1.25895,1.2585,1.25895,8000000.0
2009-12-10 23:14:00,1.25895,1.25895,1.2585,1.2585,4800000.0
2009-12-10 23:15:00,1.2587,1.2587,1.2587,1.2587,3200000.0
2009-12-10 23:16:00,1.25885,1.25885,1.2587,1.2587,6400000.0
2009-12-10 23:17:00,1.25885,1.25885,1.25805,1.25835,22500000.0
2009-12-10 23:18:00,1.25835,1.25835,1.25835,1.25835,1600000.0
2009-12-10 23:19:00,1.25787,1.25812,1.25759,1.25805,74400000.0
2009-12-10 23:20:00,1.25801,1.25801,1.25781,1.25783,104000000.0
2009-12-10 23:21:00,1.25739,1.25757,1.25727,1.25757,94000000.0
2009-12-10 23:22:00,1.25815,1.25825,1.25805,1.2581,9600000.0
2009-12-10 23:23:00,1.2581,1.2582,1.2581,1.2582,9600000.0
2009-12-10 23:24:00,1.2581,1.25835,1.25795,1.25825,11200000.0
2009-12-10 23:25:00,1.2581,1.25825,1.2576,1.25805,21600000.0
2009-12-10 23:26:00,1.25805,1.25805,1.25805,1.25805,10100000.0
2009-12-10 23:27:00,1.25805,1.2582,1.25805,1.2582,3300000.0
2009-12-10 23:28:00,1.25825,1.25825,1.2571,1.258,61200000.0
2009-12-10 23:29:00,1.258,1.258,1.25685,1.25685,38600000.0
2009-12-10 23:30:00,1.2568,1.2573,1.2568,1.2573,29600000.0
2009-12-10 23:31:00,1.2573,1.25735,1.25685,1.25715,36400000.0
2009-12-10 23:32:00,1.25715,1.25735,1.2571,1.25715,16400000.0
2009-12-10 23:33:00,1.2571,1.2575,1.2571,1.2575,24800000.0
2009-12-10 23:34:00,1.2575,1.2578,1.2575,1.2578,22700000.0
2009-12-10 23:35:00,1.2578,1.2578,1.25705,1.25705,10000000.0
2009-12-10 23:36:00,1.2569,1.2579,1.25675,1.2579,43800000.0
2009-12-10 23:37:00,1.2577,1.258,1.25765,1.258,21700000.0
2009-12-10 23:38:00,1.2581,1.2582,1.2574,1.2581,84600000.0
2009-12-10 23:39:00,1.2581,1.2583,1.25715,1.2575,64200000.0
2009-12-10 23:40:00,1.2576,1.2583,1.2576,1.2583,11800000.0
2009-12-10 23:41:00,1.2583,1.25845,1.2583,1.25845,11500000.0
2009-12-10 23:42:00,1.25845,1.25845,1.25815,1.2582,11200000.0
2009-12-10 23:43:00,1.2582,1.2582,1.2582,1.2582,1600000.0
2009-12-10 23:44:00,1.2583,1.2583,1.2583,1.2583,1600000.0
2009-12-10 23:45:00,1.2583,1.25845,1.2583,1.25835,16000000.0
2009-12-10 23:46:00,1.25835,1.25835,1.25835,1.25835,1600000.0
2009-12-10 23:47:00,1.25764,1.25797,1.25759,1.25788,101600000.0
2009-12-10 23:48:00,1.25835,1.25835,1.25835,1.25835,8000000.0
2009-12-10 23:49:00,1.25765,1.2578,1.25765,1.2578,5100000.0
2009-12-10 23:50:00,1.25785,1.2582,1.25775,1.25775,21900000.0
2009-12-10 23:51:00,1.25795,1.25805,1.25795,1.25805,11300000.0
2009-12-10 23:52:00,1.25825,1.2587,1.258,1.25815,11500000.0
2009-12-10 23:53:00,1.2581,1.259,1.25755,1.25765,30600000.0
2009-12-10 23:54:00,1.2577,1.2579,1.2576,1.2576,26700000.0
2009-12-10 23:55:00,1.25725,1.258,1.25725,1.258,30200000.0
2009-12-10 23:56:00,1.25805,1.25815,1.25795,1.25795,10700000.0
2009-12-10 23:57:00,1.25805,1.25815,1.25795,1.25805,44000000.0
2009-12-10 23:58:00,1.25805,1.25835,1.25785,1.25815,33100000.0
2009-12-10 23:59:00,1.25815,1.25835,1.25665,1.2568,20200000.0
2009-12-11 00:00:00,1.25685,1.25785,1.25685,1.25745,14000000.0
2009-12-11 00:01:00,1.2574,1.2574,1.2574,1.2574,7000000.0
2009-12-11 00:02:00,1.25745,1.2576,1.25645,1.25665,10000000.0
2009-12-11 00:03:00,1.25625,1.25705,1.25625,1.257,18200000.0
2009-12-11 00:04:00,1.25665,1.257,1.25665,1.25695,33000000.0
2009-12-11 00:05:00,1.25675,1.25805,1.25675,1.25725,38600000.0
2009-12-11 00:06:00,1.2572,1.25735,1.25715,1.25715,15600000.0
2009-12-11 00:07:00,1.25725,1.25725,1.25715,1.25725,8400000.0
2009-12-11 00:08:00,1.25695,1.2574,1.25695,1.2574,3200000.0
2009-12-11 00:09:00,1.25745,1.25785,1.25745,1.25785,9600000.0
2009-12-11 00:10:00,1.25755,1.2576,1.2575,1.2575,21600000.0
2009-12-11 00:11:00,1.25744,1.25744,1.25708,1.25718,15600000.0
2009-12-11 00:12:00,1.25685,1.25739,1.25643,1.25739,54600000.0
2009-12-11 00:13:00,1.2573,1.2579,1.25725,1.2579,32400000.0
2009-12-11 00:14:00,1.2579,1.25815,1.2579,1.25815,6000000.0
2009-12-11 00:15:00,1.25845,1.25845,1.2584,1.2584,4800000.0
2009-12-11 00:16:00,1.2584,1.2584,1.25785,1.25815,7200000.0
2009-12-11 00:17:00,1.25815,1.25815,1.25815,1.25815,1200000.0
2009-12-11 00:18:00,1.2582,1.25825,1.2581,1.2582,9600000.0
2009-12-11 00:19:00,1.25815,1.25855,1.25815,1.2582,25200000.0
2009-12-11 00:20:00,1.2582,1.25825,1.2571,1.25745,29600000.0
2009-12-11 00:21:00,1.25755,1.25755,1.25755,1.25755,1200000.0
2009-12-11 00:22:00,1.25755,1.2578,1.25755,1.2578,3600000.0
2009-12-11 00:23:00,1.2578,1.25805,1.25745,1.25745,12000000.0
2009-12-11 00:24:00,1.25765,1.25765,1.25755,1.25765,9600000.0
2009-12-11 00:25:00,1.25775,1.25775,1.2577,1.2577,7200000.0
2009-12-11 00:26:00,1.2578,1.2579,1.2578,1.2579,3600000.0
2009-12-11 00:27:00,1.25785,1.25785,1.25785,1.25785,1200000.0
2009-12-11 00:28:00,1.2581,1.2581,1.2577,1.25795,29000000.0
2009-12-11 00:29:00,1.258,1.258,1.258,1.258,1200000.0
2009-12-11 00:30:00,1.25795,1.258,1.2579,1.258,10000000.0
2009-12-11 00:31:00,1.2581,1.25825,1.2581,1.2581,2100000.0
2009-12-11 00:32:00,1.2581,1.2581,1.2581,1.2581,100000.0
2009-12-11 00:33:00,1.2576,1.25762,1.25753,1.2576,28000000.0
2009-12-11 00:34:00,1.25762,1.25762,1.2575,1.25755,27100000.0
2009-12-11 00:35:00,1.2582,1.25825,1.2581,1.2581,2500000.0
2009-12-11 00:36:00,1.2581,1.25825,1.2581,1.2581,7000000.0
2009-12-11 00:37:00,1.2581,1.2581,1.2581,1.2581,5300000.0
2009-12-11 00:38:00,1.2581,1.2581,1.2581,1.2581,22100000.0
2009-12-11 00:39:00,1.2581,1.2581,1.2581,1.2581,1700000.0
2009-12-11 00:40:00,1.25815,1.25855,1.2581,1.2581,11800000.0
2009-12-11 00:41:00,1.25815,1.25855,1.25815,1.25855,10200000.0
2009-12-11 00:42:00,1.25835,1.25855,1.2581,1.25855,11100000.0
2009-12-11 00:43:00,1.25875,1.25885,1.2581,1.25835,40200000.0
2009-12-11 00:44:00,1.25845,1.2587,1.25845,1.2587,23600000.0
2009-12-11 00:45:00,1.25865,1.2587,1.2581,1.25835,21500000.0
2009-12-11 00:46:00,1.25815,1.25815,1.25815,1.25815,1200000.0
2009-12-11 00:47:00,1.2583,1.2585,1.2583,1.2585,7400000.0
2009-12-11 00:48:00,1.25825,1.25825,1.25825,1.25825,1200000.0
2009-12-11 00:49:00,1.25845,1.25875,1.25845,1.25855,8800000.0
2009-12-11 00:50:00,1.25835,1.25875,1.25835,1.2584,24400000.0
2009-12-11 00:51:00,1.25855,1.2588,1.2583,1.2586,35800000.0
2009-12-11 00:52:00,1.2586,1.25885,1.2583,1.25855,29600000.0
2009-12-11 00:53:00,1.25845,1.25845,1.25835,1.25845,13000000.0
2009-12-11 00:54:00,1.25825,1.25825,1.25825,1.25825,1200000.0
2009-12-11 00:55:00,1.2584,1.25855,1.2584,1.25845,9000000.0
2009-12-11 00:56:00,1.25835,1.25865,1.25835,1.25845,21800000.0
2009-12-11 00:57:00,1.25865,1.259,1.25865,1.25895,24400000.0
2009-12-11 00:58:00,1.25875,1.2589,1.25875,1.2589,4800000.0
2009-12-11 00:59:00,1.2588,1.2588,1.25845,1.2588,24200000.0
2009-12-11 01:00:00,1.25885,1.25885,1.25885,1.25885,1000000.0
2009-12-11 01:01:00,1.25865,1.2587,1.25865,1.25865,5600000.0
2009-12-11 01:02:00,1.25855,1.2589,1.2583,1.2583,23200000.0
2009-12-11 01:03:00,1.25845,1.25915,1.25835,1.25915,24600000.0
2009-12-11 01:04:00,1.25915,1.2592,1.2587,1.259,21900000.0
2009-12-11 01:05:00,1.2589,1.2591,1.2589,1.25895,16400000.0
2009-12-11 01:06:00,1.2591,1.2591,1.2589,1.2589,9200000.0
2009-12-11 01:07:00,1.2587,1.2587,1.2581,1.2581,6100000.0
2009-12-11 01:08:00,1.2581,1.2581,1.2581,1.2581,2300000.0
2009-12-11 01:09:00,1.2581,1.25855,1.2581,1.25855,13600000.0
2009-12-11 01:10:00,1.25855,1.25865,1.2581,1.25855,14300000.0
2009-12-11 01:11:00,1.2587,1.25915,1.2581,1.25885,59300000.0
2009-12-11 01:12:00,1.2589,1.2591,1.2581,1.25825,46200000.0
2009-12-11 01:13:00,1.25825,1.25855,1.25825,1.25855,6500000.0
2009-12-11 01:14:00,1.25835,1.2584,1.25835,1.2584,4600000.0
2009-12-11 01:15:00,1.2584,1.2584,1.2584,1.2584,2400000.0
2009-12-11 01:16:00,1.25845,1.25855,1.25845,1.25855,3200000.0
2009-12-11 01:17:00,1.25845,1.25845,1.25845,1.25845,1200000.0
2009-12-11 01:18:00,1.2584,1.2584,1.2581,1.25825,17000000.0
2009-12-11 01:19:00,1.2582,1.25845,1.2582,1.25845,7400000.0
2009-12-11 01:20:00,1.25855,1.2589,1.2584,1.25885,19900000.0
2009-12-11 01:21:00,1.2588,1.259,1.2588,1.259,4200000.0
2009-12-11 01:22:00,1.25905,1.25915,1.2585,1.2588,22600000.0
2009-12-11 01:23:00,1.25875,1.25875,1.25865,1.25865,9800000.0
2009-12-11 01:24:00,1.25855,1.25855,1.25855,1.25855,1200000.0
2009-12-11 01:25:00,1.25865,1.25875,1.25865,1.2587,4400000.0
2009-12-11 01:26:00,1.25865,1.25865,1.25865,1.25865,1200000.0
2009-12-11 01:27:00,1.25875,1.25885,1.25875,1.2588,4400000.0
2009-12-11 01:28:00,1.25885,1.25885,1.25875,1.2588,4600000.0
2009-12-11 01:29:00,1.2588,1.2589,1.2588,1.2589,2400000.0
2009-12-11 01:30:00,1.2588,1.2591,1.25865,1.2587,16100000.0
2009-12-11 01:31:00,1.25865,1.2588,1.25865,1.2588,5800000.0
2009-12-11 01:32:00,1.2587,1.2589,1.2587,1.2589,13200000.0
2009-12-11 01:33:00,1.25885,1.2589,1.25885,1.2589,5000000.0
2009-12-11 01:34:00,1.25885,1.25885,1.25875,1.25875,2200000.0
2009-12-11 01:35:00,1.25885,1.25915,1.25885,1.25915,7600000.0
2009-12-11 01:36:00,1.25915,1.25915,1.2591,1.25915,3400000.0
2009-12-11 01:37:00,1.2591,1.2592,1.2591,1.2591,14400000.0
2009-12-11 01:38:00,1.2591,1.2591,1.25885,1.25885,7200000.0
2009-12-11 01:39:00,1.25885,1.2591,1.25885,1.2591,10100000.0
2009-12-11 01:40:00,1.2591,1.2591,1.2584,1.2585,17000000.0
2009-12-11 01:41:00,1.25855,1.25855,1.2584,1.25855,8400000.0
2009-12-11 01:42:00,1.2585,1.2585,1.2585,1.2585,4100000.0
2009-12-11 01:43:00,1.25855,1.2587,1.25845,1.2585,7300000.0
2009-12-11 01:44:00,1.2585,1.2585,1.25845,1.2585,3200000.0
2009-12-11 01:45:00,1.2584,1.25885,1.2584,1.2588,8800000.0
2009-12-11 01:46:00,1.25885,1.2589,1.2586,1.25865,17600000.0
2009-12-11 01:47:00,1.25855,1.25875,1.25855,1.25865,17200000.0
2009-12-11 01:48:00,1.2586,1.2586,1.2581,1.2581,11600000.0
2009-12-11 01:49:00,1.2581,1.2581,1.258,1.258,1500000.0
2009-12-11 01:50:00,1.25754,1.25788,1.25723,1.25723,12800000.0
2009-12-11 01:51:00,1.2581,1.2582,1.2581,1.2581,12000000.0
2009-12-11 01:52:00,1.2581,1.25815,1.2581,1.25815,18200000.0
2009-12-11 01:53:00,1.25815,1.25815,1.2581,1.2581,4600000.0
2009-12-11 01:54:00,1.2581,1.2583,1.2581,1.25825,10400000.0
2009-12-11 01:55:00,1.2581,1.2581,1.2581,1.2581,2200000.0
2009-12-11 01:56:00,1.25762,1.25776,1.25736,1.25766,47600000.0
2009-12-11 01:57:00,1.25685,1.25749,1.25674,1.25748,102400000.0
2009-12-11 01:58:00,1.25755,1.25758,1.2574,1.25747,107600000.0
2009-12-11 01:59:00,1.2581,1.2583,1.2581,1.25825,9600000.0
2009-12-11 02:00:00,1.2582,1.2582,1.2581,1.2581,4100000.0
2009-12-11 02:01:00,1.2575,1.25758,1.25737,1.25743,204200000.0
2009-12-11 02:02:00,1.2581,1.2581,1.2581,1.2581,1400000.0
2009-12-11 02:03:00,1.25815,1.2583,1.2581,1.25825,17800000.0
2009-12-11 02:04:00,1.2583,1.2583,1.25815,1.25825,47300000.0
2009-12-11 02:05:00,1.25825,1.2584,1.25815,1.25815,36000000.0
2009-12-11 02:06:00,1.2582,1.25835,1.2582,1.25835,27200000.0
2009-12-11 02:07:00,1.2584,1.2584,1.2581,1.2583,44200000.0
2009-12-11 02:08:00,1.25825,1.25825,1.2581,1.2581,28500000.0
2009-12-11 02:09:00,1.25815,1.2585,1.2581,1.2585,201000000.0
2009-12-11 02:10:00,1.2585,1.25855,1.2581,1.2581,115700000.0
2009-12-11 02:11:00,1.2581,1.25835,1.2581,1.25835,47100000.0
2009-12-11 02:12:00,1.25825,1.25825,1.25825,1.25825,5100000.0
2009-12-11 02:13:00,1.25825,1.25835,1.2581,1.25815,61300000.0
2009-12-11 02:14:00,1.2581,1.2581,1.2581,1.2581,12100000.0
2009-12-11 02:15:00,1.2581,1.2586,1.2581,1.2585,150500000.0
2009-12-11 02:16:00,1.25845,1.2585,1.25835,1.25835,69700000.0
2009-12-11 02:17:00,1.25835,1.25855,1.2581,1.25845,119400000.0
2009-12-11 02:18:00,1.2584,1.2584,1.25815,1.25825,45800000.0
2009-12-11 02:19:00,1.2583,1.25845,1.2583,1.25835,33200000.0
2009-12-11 02:20:00,1.2583,1.2585,1.2582,1.2584,164800000.0
2009-12-11 02:21:00,1.25845,1.25855,1.2583,1.2585,88300000.0
2009-12-11 02:22:00,1.2584,1.25855,1.2584,1.2585,44500000.0
2009-12-11 02:23:00,1.2585,1.2586,1.2585,1.2586,7000000.0
2009-12-11 02:24:00,1.2585,1.25855,1.2581,1.2584,31400000.0
2009-12-11 02:25:00,1.25845,1.2587,1.2583,1.25835,49400000.0
2009-12-11 02:26:00,1.25835,1.25855,1.25815,1.2584,86100000.0
2009-12-11 02:27:00,1.25845,1.2585,1.25825,1.25835,85900000.0
2009-12-11 02:28:00,1.25835,1.25835,1.2581,1.2581,86300000.0
2009-12-11 02:29:00,1.2581,1.25825,1.2581,1.2581,40000000.0
2009-12-11 02:30:00,1.25815,1.2582,1.2581,1.2582,10200000.0
2009-12-11 02:31:00,1.2582,1.25825,1.2581,1.2581,7900000.0
2009-12-11 02:32:00,1.25815,1.25815,1.2581,1.2581,15900000.0
2009-12-11 02:33:00,1.25684,1.25753,1.25652,1.25737,287800000.0
2009-12-11 02:34:00,1.2581,1.25815,1.2581,1.25815,1700000.0
2009-12-11 02:35:00,1.25815,1.2584,1.25815,1.2582,55200000.0
2009-12-11 02:36:00,1.25825,1.2583,1.2581,1.2583,65700000.0
2009-12-11 02:37:00,1.2583,1.2583,1.2581,1.2581,38500000.0
2009-12-11 02:38:00,1.2581,1.2581,1.2581,1.2581,1900000.0
2009-12-11 02:39:00,1.2581,1.2581,1.2581,1.2581,900000.0
2009-12-11 02:40:00,1.2581,1.2581,1.2581,1.2581,900000.0
2009-12-11 02:41:00,1.2581,1.2581,1.2581,1.2581,600000.0
2009-12-11 02:42:00,1.2581,1.25815,1.2581,1.2581,2400000.0
2009-12-11 02:43:00,1.2581,1.25825,1.2581,1.2582,6100000.0
2009-12-11 02:44:00,1.2582,1.2582,1.2581,1.2581,5700000.0
2009-12-11 02:45:00,1.25815,1.25845,1.2581,1.2581,44900000.0
2009-12-11 02:46:00,1.2581,1.2582,1.2581,1.2581,73500000.0
2009-12-11 02:47:00,1.2581,1.25825,1.2581,1.25825,18100000.0
2009-12-11 02:48:00,1.25815,1.25825,1.25815,1.25825,11000000.0
2009-12-11 02:49:00,1.25825,1.2583,1.25815,1.25815,18100000.0
2009-12-11 02:50:00,1.2582,1.25825,1.2581,1.2581,73600000.0
2009-12-11 02:51:00,1.2581,1.2582,1.2581,1.25815,34500000.0
2009-12-11 02:52:00,1.2581,1.2582,1.2581,1.2581,11900000.0
2009-12-11 02:53:00,1.2581,1.2581,1.25735,1.25765,17200000.0
2009-12-11 02:54:00,1.25765,1.25785,1.25745,1.25755,89700000.0
2009-12-11 02:55:00,1.25755,1.25785,1.2574,1.25785,90500000.0
2009-12-11 02:56:00,1.25785,1.25785,1.2575,1.25775,58600000.0
2009-12-11 02:57:00,1.2578,1.25795,1.2577,1.25785,22100000.0
2009-12-11 02:58:00,1.25785,1.2579,1.2577,1.25775,57600000.0
2009-12-11 02:59:00,1.25775,1.25785,1.25745,1.25785,149600000.0
2009-12-11 03:00:00,1.25785,1.25795,1.25765,1.25765,46300000.0
2009-12-11 03:01:00,1.25765,1.2577,1.2574,1.2576,92000000.0
2009-12-11 03:02:00,1.25765,1.25785,1.25765,1.25775,75800000.0
2009-12-11 03:03:00,1.2577,1.25795,1.2576,1.2577,191100000.0
2009-12-11 03:04:00,1.2577,1.25805,1.2577,1.258,33700000.0
2009-12-11 03:05:00,1.258,1.25815,1.25765,1.25785,77500000.0
2009-12-11 03:06:00,1.25785,1.25785,1.25765,1.25785,81100000.0
2009-12-11 03:07:00,1.2578,1.2578,1.2577,1.25775,7200000.0
2009-12-11 03:08:00,1.25765,1.25795,1.25755,1.25785,101900000.0
2009-12-11 03:09:00,1.25785,1.25835,1.2577,1.25805,78300000.0
2009-12-11 03:10:00,1.2581,1.2582,1.2581,1.2582,9800000.0
2009-12-11 03:11:00,1.2582,1.2584,1.2582,1.2584,102000000.0
2009-12-11 03:12:00,1.2584,1.25865,1.2579,1.25855,380700000.0
2009-12-11 03:13:00,1.2585,1.25865,1.25825,1.25845,102300000.0
2009-12-11 03:14:00,1.25845,1.25885,1.25845,1.25885,53300000.0
2009-12-11 03:15:00,1.2587,1.2591,1.25855,1.2588,116100000.0
2009-12-11 03:16:00,1.2588,1.25915,1.25865,1.25905,311600000.0
2009-12-11 03:17:00,1.25905,1.2592,1.259,1.2592,64900000.0
2009-12-11 03:18:00,1.25915,1.25915,1.25895,1.25895,72800000.0
2009-12-11 03:19:00,1.259,1.25915,1.259,1.25905,55400000.0
2009-12-11 03:20:00,1.25915,1.25925,1.25875,1.2591,169200000.0
2009-12-11 03:21:00,1.25915,1.25945,1.2591,1.25945,207700000.0
2009-12-11 03:22:00,1.25945,1.2596,1.25925,1.25925,139500000.0
2009-12-11 03:23:00,1.25925,1.25935,1.25915,1.2593,110700000.0
2009-12-11 03:24:00,1.25935,1.25935,1.259,1.25925,212300000.0
2009-12-11 03:25:00,1.25935,1.2594,1.25925,1.2593,46400000.0
2009-12-11 03:26:00,1.2593,1.2594,1.259,1.25935,202700000.0
2009-12-11 03:27:00,1.2595,1.2595,1.2592,1.25925,169100000.0
2009-12-11 03:28:00,1.25935,1.25955,1.2593,1.25955,156200000.0
2009-12-11 03:29:00,1.25945,1.25945,1.25895,1.25915,150600000.0
2009-12-11 03:30:00,1.2591,1.2592,1.25895,1.259,150800000.0
2009-12-11 03:31:00,1.259,1.25925,1.259,1.25925,73700000.0
2009-12-11 03:32:00,1.25935,1.2595,1.2593,1.25945,30100000.0
2009-12-11 03:33:00,1.25935,1.2595,1.2591,1.2592,39500000.0
2009-12-11 03:34:00,1.25915,1.2592,1.2591,1.25915,182100000.0
2009-12-11 03:35:00,1.25915,1.25925,1.25915,1.25925,75400000.0
2009-12-11 03:36:00,1.25925,1.25925,1.2591,1.25915,55500000.0
2009-12-11 03:37:00,1.25915,1.25915,1.25905,1.25905,2200000.0
2009-12-11 03:38:00,1.25915,1.2592,1.2591,1.2591,69700000.0
2009-12-11 03:39:00,1.259,1.2591,1.259,1.2591,14800000.0
2009-12-11 03:40:00,1.2591,1.2595,1.259,1.2595,101500000.0
2009-12-11 03:41:00,1.2595,1.2595,1.2594,1.25945,6000000.0
2009-12-11 03:42:00,1.25935,1.25945,1.25935,1.2594,7400000.0
2009-12-11 03:43:00,1.2594,1.2594,1.25925,1.25925,21500000.0
2009-12-11 03:44:00,1.2593,1.25935,1.25925,1.2593,46500000.0
2009-12-11 03:45:00,1.2593,1.2593,1.25925,1.25925,7000000.0
2009-12-11 03:46:00,1.2592,1.2593,1.2592,1.2593,45200000.0
2009-12-11 03:47:00,1.25935,1.25945,1.2592,1.2592,28900000.0
2009-12-11 03:48:00,1.25925,1.25945,1.2592,1.2594,48400000.0
2009-12-11 03:49:00,1.25935,1.25945,1.25905,1.25925,189700000.0
2009-12-11 03:50:00,1.25935,1.25965,1.25915,1.25965,280100000.0
2009-12-11 03:51:00,1.25975,1.25985,1.25925,1.25925,179100000.0
2009-12-11 03:52:00,1.2593,1.25985,1.2593,1.25955,301000000.0
2009-12-11 03:53:00,1.25955,1.2596,1.2593,1.2594,146700000.0
2009-12-11 03:54:00,1.2594,1.2598,1.25925,1.2594,249500000.0
2009-12-11 03:55:00,1.2594,1.25965,1.25915,1.2594,154800000.0
2009-12-11 03:56:00,1.2595,1.2595,1.2589,1.25895,207500000.0
2009-12-11 03:57:00,1.2589,1.25955,1.2589,1.25955,269600000.0
2009-12-11 03:58:00,1.25935,1.2597,1.25915,1.2595,291800000.0
2009-12-11 03:59:00,1.2595,1.26005,1.2595,1.2599,196000000.0
2009-12-11 04:00:00,1.25995,1.2602,1.2598,1.2598,179000000.0
2009-12-11 04:01:00,1.2598,1.26005,1.25975,1.25995,70100000.0
2009-12-11 04:02:00,1.25995,1.2605,1.2597,1.25985,244000000.0
2009-12-11 04:03:00,1.25985,1.2602,1.25985,1.26005,108800000.0
2009-12-11 04:04:00,1.26,1.26005,1.25955,1.2598,416700000.0
2009-12-11 04:05:00,1.2598,1.26005,1.2593,1.25955,345500001.0
2009-12-11 04:06:00,1.25935,1.25985,1.2593,1.25985,131300000.0
2009-12-11 04:07:00,1.25985,1.26005,1.2597,1.25995,113400000.0
2009-12-11 04:08:00,1.25995,1.2603,1.2599,1.25995,220500000.0
2009-12-11 04:09:00,1.2601,1.2601,1.25975,1.25975,73600000.0
2009-12-11 04:10:00,1.2597,1.2602,1.2597,1.26015,38000000.0
2009-12-11 04:11:00,1.26015,1.26015,1.2599,1.26005,40700000.0
2009-12-11 04:12:00,1.26005,1.2601,1.25975,1.25975,34200000.0
2009-12-11 04:13:00,1.25975,1.2599,1.25955,1.25965,49100000.0
2009-12-11 04:14:00,1.25965,1.2597,1.25935,1.25945,146600000.0
2009-12-11 04:15:00,1.25945,1.2596,1.2593,1.2593,65300000.0
2009-12-11 04:16:00,1.25935,1.25945,1.25935,1.25935,33300000.0
2009-12-11 04:17:00,1.25945,1.2597,1.25945,1.25965,106200000.0
2009-12-11 04:18:00,1.2597,1.2598,1.25935,1.25945,222000000.0
2009-12-11 04:19:00,1.2595,1.2598,1.25935,1.2597,265700000.0
2009-12-11 04:20:00,1.2596,1.26015,1.25945,1.25985,274600000.0
2009-12-11 04:21:00,1.2599,1.26045,1.25965,1.26035,266200000.0
2009-12-11 04:22:00,1.26045,1.26055,1.26025,1.26025,30900000.0
2009-12-11 04:23:00,1.26025,1.2605,1.2602,1.26025,20000000.0
2009-12-11 04:24:00,1.2602,1.26065,1.26005,1.26005,111200000.0
2009-12-11 04:25:00,1.26015,1.26015,1.25995,1.26005,37900000.0
2009-12-11 04:26:00,1.26005,1.26015,1.25995,1.26005,79600000.0
2009-12-11 04:27:00,1.26015,1.26025,1.26015,1.2602,156900000.0
2009-12-11 04:28:00,1.2602,1.2604,1.2601,1.26015,39600000.0
2009-12-11 04:29:00,1.26015,1.26015,1.26005,1.26015,49700000.0
2009-12-11 04:30:00,1.26005,1.26015,1.26005,1.26005,24400000.0
2009-12-11 04:31:00,1.26005,1.26005,1.25995,1.26,45300000.0
2009-12-11 04:32:00,1.26005,1.26025,1.25995,1.26015,153100000.0
2009-12-11 04:33:00,1.26015,1.2602,1.2599,1.26005,94200000.0
2009-12-11 04:34:00,1.26005,1.26005,1.26005,1.26005,3300000.0
2009-12-11 04:35:00,1.26015,1.2602,1.26005,1.26015,50800000.0
2009-12-11 04:36:00,1.26015,1.2603,1.26015,1.26025,8300000.0
2009-12-11 04:37:00,1.26025,1.26045,1.26015,1.26045,16100000.0
2009-12-11 04:38:00,1.26045,1.26045,1.25955,1.25995,235300000.0
2009-12-11 04:39:00,1.25995,1.26005,1.2595,1.25995,248300000.0
2009-12-11 04:40:00,1.25995,1.26015,1.25995,1.26005,118600000.0
2009-12-11 04:41:00,1.26005,1.26045,1.26005,1.26045,117300000.0
2009-12-11 04:42:00,1.26045,1.26045,1.26045,1.26045,16000000.0
2009-12-11 04:43:00,1.26055,1.26055,1.26055,1.26055,8000000.0
2009-12-11 04:44:00,1.2605,1.2605,1.2603,1.26035,60600000.0
2009-12-11 04:45:00,1.26035,1.26035,1.26015,1.26015,91600000.0
2009-12-11 04:46:00,1.26015,1.2605,1.26015,1.2605,58700000.0
2009-12-11 04:47:00,1.2605,1.2605,1.2604,1.26045,12600000.0
2009-12-11 04:48:00,1.26045,1.26045,1.26,1.26015,94700000.0
2009-12-11 04:49:00,1.26025,1.2604,1.2596,1.2597,127000000.0
2009-12-11 04:50:00,1.25975,1.26035,1.2595,1.26035,168300000.0
2009-12-11 04:51:00,1.26035,1.26035,1.26015,1.26015,26500000.0
2009-12-11 04:52:00,1.26025,1.26025,1.26005,1.26005,31300000.0
2009-12-11 04:53:00,1.26015,1.26025,1.25985,1.25995,39400000.0
2009-12-11 04:54:00,1.2599,1.26015,1.25985,1.25995,49000000.0
2009-12-11 04:55:00,1.26005,1.2602,1.25985,1.25995,95300000.0
2009-12-11 04:56:00,1.25995,1.26015,1.25985,1.25985,46200000.0
2009-12-11 04:57:00,1.25985,1.2603,1.2598,1.25995,87400000.0
2009-12-11 04:58:00,1.25995,1.2602,1.25995,1.26,121900000.0
2009-12-11 04:59:00,1.26,1.2601,1.25995,1.26005,114800000.0
2009-12-11 05:00:00,1.26005,1.2603,1.26005,1.26025,72500000.0
2009-12-11 05:01:00,1.2602,1.26025,1.26,1.2601,47100000.0
2009-12-11 05:02:00,1.2601,1.2601,1.25985,1.25985,27900000.0
2009-12-11 05:03:00,1.25995,1.26005,1.25915,1.2594,203000000.0
2009-12-11 05:04:00,1.25945,1.2595,1.25935,1.25945,117400000.0
2009-12-11 05:05:00,1.25945,1.25965,1.25945,1.2596,47300000.0
2009-12-11 05:06:00,1.2596,1.25975,1.25955,1.25965,79500000.0
2009-12-11 05:07:00,1.25975,1.26,1.25965,1.25995,131000000.0
2009-12-11 05:08:00,1.25995,1.26015,1.25985,1.2599,145000000.0
2009-12-11 05:09:00,1.2599,1.2601,1.25985,1.26005,42000000.0
2009-12-11 05:10:00,1.26005,1.26015,1.26005,1.26015,24000000.0
2009-12-11 05:11:00,1.26025,1.26025,1.26025,1.26025,6500000.0
2009-12-11 05:12:00,1.26025,1.2603,1.26015,1.26025,79800000.0
2009-12-11 05:13:00,1.2602,1.26025,1.26005,1.26005,84200000.0
2009-12-11 05:14:00,1.26015,1.26015,1.25995,1.2601,106800000.0
2009-12-11 05:15:00,1.26005,1.26065,1.26005,1.26065,69600000.0
2009-12-11 05:16:00,1.2606,1.2606,1.26005,1.26005,163000000.0
2009-12-11 05:17:00,1.26005,1.2603,1.25995,1.2602,134500000.0
2009-12-11 05:18:00,1.2602,1.26035,1.2601,1.26035,69200000.0
2009-12-11 05:19:00,1.2603,1.26065,1.2603,1.26065,110800000.0
2009-12-11 05:20:00,1.26065,1.261,1.2604,1.26065,221800000.0
2009-12-11 05:21:00,1.2606,1.2606,1.26055,1.26055,14000000.0
2009-12-11 05:22:00,1.26055,1.2608,1.26045,1.2608,93400000.0
2009-12-11 05:23:00,1.2608,1.26095,1.2602,1.26055,334700000.0
2009-12-11 05:24:00,1.26055,1.26065,1.2605,1.26055,70900000.0
2009-12-11 05:25:00,1.26055,1.26055,1.26045,1.26045,26400000.0
2009-12-11 05:26:00,1.26035,1.26045,1.2602,1.26045,104000000.0
2009-12-11 05:27:00,1.26045,1.26055,1.26015,1.26045,191000000.0
2009-12-11 05:28:00,1.2604,1.2604,1.26025,1.26025,54500000.0
2009-12-11 05:29:00,1.26025,1.2605,1.26025,1.2603,154700000.0
2009-12-11 05:30:00,1.26035,1.2605,1.26015,1.26025,128200000.0
2009-12-11 05:31:00,1.26025,1.26045,1.25975,1.25985,200000000.0
2009-12-11 05:32:00,1.25995,1.26005,1.25995,1.25995,20900000.0
2009-12-11 05:33:00,1.25995,1.26025,1.25985,1.26025,70100000.0
2009-12-11 05:34:00,1.26025,1.26065,1.26005,1.26055,60600000.0
2009-12-11 05:35:00,1.2606,1.26085,1.26045,1.26055,195400000.0
2009-12-11 05:36:00,1.26055,1.26065,1.2605,1.26065,123500000.0
2009-12-11 05:37:00,1.2606,1.26065,1.26005,1.26005,176400000.0
2009-12-11 05:38:00,1.26015,1.26025,1.25995,1.26015,112800000.0
2009-12-11 05:39:00,1.26015,1.26045,1.26015,1.26035,90400000.0
2009-12-11 05:40:00,1.26035,1.26045,1.26015,1.26045,56100000.0
2009-12-11 05:41:00,1.26035,1.26045,1.26,1.26015,62800000.0
2009-12-11 05:42:00,1.26025,1.26025,1.26015,1.26015,23200000.0
2009-12-11 05:43:00,1.26015,1.26025,1.2601,1.2601,44900000.0
2009-12-11 05:44:00,1.26015,1.26035,1.2601,1.26035,129600000.0
2009-12-11 05:45:00,1.26025,1.2604,1.25995,1.26025,472900000.0
2009-12-11 05:46:00,1.26025,1.2604,1.25985,1.2602,105700000.0
2009-12-11 05:47:00,1.2602,1.26045,1.26015,1.26035,58800000.0
2009-12-11 05:48:00,1.2603,1.2605,1.26015,1.26045,192400000.0
2009-12-11 05:49:00,1.26035,1.26045,1.25985,1.26025,159100000.0
2009-12-11 05:50:00,1.26025,1.26035,1.2601,1.26035,73600000.0
2009-12-11 05:51:00,1.26035,1.2607,1.26035,1.26055,48800000.0
2009-12-11 05:52:00,1.26065,1.26065,1.2605,1.26055,54100000.0
2009-12-11 05:53:00,1.26065,1.26065,1.26055,1.26065,11400000.0
2009-12-11 05:54:00,1.2605,1.26065,1.26025,1.2604,234700000.0
2009-12-11 05:55:00,1.2604,1.2604,1.26025,1.2603,39600000.0
2009-12-11 05:56:00,1.26025,1.26025,1.26025,1.26025,3800000.0
2009-12-11 05:57:00,1.26025,1.26025,1.2602,1.2602,8800000.0
2009-12-11 05:58:00,1.2603,1.2603,1.2603,1.2603,3600000.0
2009-12-11 05:59:00,1.2603,1.2603,1.2602,1.2603,20300000.0
2009-12-11 06:00:00,1.2603,1.2603,1.25985,1.2599,50400000.0
2009-12-11 06:01:00,1.25995,1.26005,1.25995,1.26005,7800000.0
2009-12-11 06:02:00,1.26,1.26,1.26,1.26,1200000.0
2009-12-11 06:03:00,1.26,1.26005,1.2599,1.26005,15900000.0
2009-12-11 06:04:00,1.25995,1.26005,1.2599,1.26,52100000.0
2009-12-11 06:05:00,1.26,1.2601,1.25955,1.26005,164100000.0
2009-12-11 06:06:00,1.25985,1.25995,1.25985,1.25995,21600000.0
2009-12-11 06:07:00,1.2599,1.26045,1.25985,1.26,128600000.0
2009-12-11 06:08:00,1.26,1.2601,1.2598,1.25995,69200000.0
2009-12-11 06:09:00,1.25975,1.25985,1.25945,1.2598,268200000.0
2009-12-11 06:10:00,1.25995,1.25995,1.2598,1.25995,41300000.0
2009-12-11 06:11:00,1.25995,1.2602,1.2596,1.2602,78900000.0
2009-12-11 06:12:00,1.2602,1.26035,1.2597,1.25975,113800000.0
2009-12-11 06:13:00,1.25965,1.2598,1.25945,1.2598,83200000.0
2009-12-11 06:14:00,1.2596,1.2599,1.2595,1.25965,551200000.0
2009-12-11 06:15:00,1.2597,1.25985,1.25955,1.2596,788000000.0
2009-12-11 06:16:00,1.2596,1.2597,1.25935,1.2597,302400000.0
2009-12-11 06:17:00,1.2597,1.25975,1.2596,1.2597,137200000.0
2009-12-11 06:18:00,1.25975,1.25975,1.2597,1.25975,9400000.0
2009-12-11 06:19:00,1.25975,1.25985,1.25975,1.25975,9700000.0
2009-12-11 06:20:00,1.25975,1.25975,1.25935,1.25945,77000000.0
2009-12-11 06:21:00,1.25935,1.2595,1.25935,1.2594,49300000.0
2009-12-11 06:22:00,1.25955,1.2598,1.25925,1.2596,108900000.0
2009-12-11 06:23:00,1.2597,1.2598,1.2595,1.2597,239800000.0
2009-12-11 06:24:00,1.2598,1.26005,1.25975,1.25975,121200000.0
2009-12-11 06:25:00,1.25975,1.2599,1.2594,1.25985,326800000.0
2009-12-11 06:26:00,1.25975,1.26005,1.2597,1.25995,389600000.0
2009-12-11 06:27:00,1.25985,1.2601,1.2595,1.26005,168000000.0
2009-12-11 06:28:00,1.2601,1.2602,1.25985,1.2601,77200000.0
2009-12-11 06:29:00,1.26015,1.26015,1.2601,1.26015,6400000.0
2009-12-11 06:30:00,1.26025,1.26025,1.2601,1.26015,92700000.0
2009-12-11 06:31:00,1.2602,1.26025,1.25995,1.2601,107900000.0
2009-12-11 06:32:00,1.26005,1.26005,1.25955,1.25985,485700000.0
2009-12-11 06:33:00,1.26,1.2601,1.25995,1.25995,62200000.0
2009-12-11 06:34:00,1.25995,1.25995,1.2592,1.2593,145600000.0
2009-12-11 06:35:00,1.2596,1.25995,1.2596,1.2599,17800000.0
2009-12-11 06:36:00,1.25985,1.2599,1.2598,1.25985,15600000.0
2009-12-11 06:37:00,1.2598,1.2598,1.25955,1.25965,98400000.0
2009-12-11 06:38:00,1.25965,1.25975,1.2593,1.2594,131500000.0
2009-12-11 06:39:00,1.2594,1.25965,1.2593,1.2594,129000000.0
2009-12-11 06:40:00,1.25945,1.2596,1.2594,1.2595,68800000.0
2009-12-11 06:41:00,1.25965,1.26005,1.25965,1.26005,54200000.0
2009-12-11 06:42:00,1.26005,1.26015,1.26,1.26015,29300000.0
2009-12-11 06:43:00,1.2601,1.26015,1.26,1.26,72100000.0
2009-12-11 06:44:00,1.26015,1.2602,1.26,1.26015,118700000.0
2009-12-11 06:45:00,1.26015,1.26035,1.26015,1.2602,17800000.0
2009-12-11 06:46:00,1.2603,1.2604,1.26025,1.2603,49200000.0
2009-12-11 06:47:00,1.26035,1.2606,1.25995,1.26005,94200000.0
2009-12-11 06:48:00,1.2601,1.2603,1.26,1.2601,137200000.0
2009-12-11 06:49:00,1.26015,1.26015,1.25995,1.26,99500000.0
2009-12-11 06:50:00,1.25995,1.25995,1.25995,1.25995,6400000.0
2009-12-11 06:51:00,1.2599,1.26,1.25975,1.26,78800000.0
2009-12-11 06:52:00,1.25995,1.2602,1.2599,1.2601,32300000.0
2009-12-11 06:53:00,1.26015,1.26025,1.25995,1.25995,34600000.0
2009-12-11 06:54:00,1.25995,1.26015,1.2598,1.25995,63900000.0
2009-12-11 06:55:00,1.26005,1.26025,1.26,1.26025,54800000.0
2009-12-11 06:56:00,1.26025,1.2603,1.2595,1.26015,330300000.0
2009-12-11 06:57:00,1.2602,1.2603,1.25985,1.2601,86400000.0
2009-12-11 06:58:00,1.2601,1.2601,1.25975,1.25975,27600000.0
2009-12-11 06:59:00,1.25975,1.2599,1.25935,1.2596,157700000.0
2009-12-11 07:00:00,1.25965,1.2598,1.25955,1.25975,50300000.0
2009-12-11 07:01:00,1.2599,1.2602,1.2599,1.25995,96100000.0
2009-12-11 07:02:00,1.25995,1.25995,1.25965,1.25995,111900000.0
2009-12-11 07:03:00,1.26005,1.26005,1.2597,1.25975,30100000.0
2009-12-11 07:04:00,1.25975,1.25995,1.25975,1.25995,16400000.0
2009-12-11 07:05:00,1.26,1.26005,1.25975,1.25995,51400000.0
2009-12-11 07:06:00,1.25985,1.25995,1.25985,1.25995,24100000.0
2009-12-11 07:07:00,1.25995,1.26015,1.25985,1.26005,38000000.0
2009-12-11 07:08:00,1.26005,1.26015,1.26005,1.26015,17200000.0
2009-12-11 07:09:00,1.26015,1.26025,1.2601,1.2601,29200000.0
2009-12-11 07:10:00,1.2601,1.26015,1.26,1.2601,23200000.0
2009-12-11 07:11:00,1.26005,1.26025,1.25995,1.25995,64400000.0
2009-12-11 07:12:00,1.25995,1.26025,1.25995,1.26025,96500000.0
2009-12-11 07:13:00,1.26035,1.26035,1.25985,1.26025,48500000.0
2009-12-11 07:14:00,1.26025,1.2604,1.26015,1.26035,134800000.0
2009-12-11 07:15:00,1.26015,1.26035,1.25995,1.2602,62300000.0
2009-12-11 07:16:00,1.2602,1.2603,1.26015,1.2603,62400000.0
2009-12-11 07:17:00,1.2602,1.26035,1.26015,1.26015,8400000.0
2009-12-11 07:18:00,1.26015,1.2605,1.26,1.26015,82700000.0
2009-12-11 07:19:00,1.2602,1.26025,1.25995,1.25995,76900000.0
2009-12-11 07:20:00,1.25995,1.26035,1.25995,1.26025,70800000.0
2009-12-11 07:21:00,1.26025,1.2605,1.26,1.2601,60400000.0
2009-12-11 07:22:00,1.2601,1.26025,1.26,1.26,20700000.0
2009-12-11 07:23:00,1.26,1.2603,1.25985,1.26,65800000.0
2009-12-11 07:24:00,1.26,1.26035,1.25995,1.26005,134000000.0
2009-12-11 07:25:00,1.26,1.2604,1.25975,1.25985,117500000.0
2009-12-11 07:26:00,1.25995,1.26025,1.2597,1.26025,65200000.0
2009-12-11 07:27:00,1.2597,1.26035,1.2595,1.2601,104900000.0
2009-12-11 07:28:00,1.2601,1.26025,1.26005,1.26005,15000000.0
2009-12-11 07:29:00,1.2601,1.2601,1.2599,1.25995,70400000.0
2009-12-11 07:30:00,1.25995,1.26005,1.25995,1.25995,45100000.0
2009-12-11 07:31:00,1.2599,1.2599,1.2595,1.2595,129700000.0
2009-12-11 07:32:00,1.2595,1.2596,1.25915,1.25955,178500000.0
2009-12-11 07:33:00,1.25955,1.2598,1.2594,1.25945,172500000.0
2009-12-11 07:34:00,1.2595,1.2597,1.2594,1.25955,111300000.0
2009-12-11 07:35:00,1.2595,1.2598,1.2594,1.25945,86500000.0
2009-12-11 07:36:00,1.25945,1.2596,1.2593,1.2596,190300000.0
2009-12-11 07:37:00,1.25965,1.25995,1.25955,1.2597,177400000.0
2009-12-11 07:38:00,1.2598,1.26,1.2596,1.25975,223100000.0
2009-12-11 07:39:00,1.2598,1.2599,1.25975,1.2598,44300000.0
2009-12-11 07:40:00,1.2598,1.2599,1.2597,1.25985,56700000.0
2009-12-11 07:41:00,1.25975,1.25995,1.2597,1.25985,370300000.0
2009-12-11 07:42:00,1.25975,1.25985,1.25965,1.25965,48000000.0
2009-12-11 07:43:00,1.25965,1.2601,1.25945,1.25985,228700000.0
2009-12-11 07:44:00,1.25985,1.25995,1.25975,1.25995,54300000.0
2009-12-11 07:45:00,1.25995,1.25995,1.25965,1.25975,113300000.0
2009-12-11 07:46:00,1.25975,1.25985,1.25945,1.25965,136800000.0
2009-12-11 07:47:00,1.2597,1.25975,1.25965,1.25975,76800000.0
2009-12-11 07:48:00,1.25985,1.2599,1.2598,1.2599,27900000.0
2009-12-11 07:49:00,1.2599,1.26,1.2599,1.2599,63300000.0
2009-12-11 07:50:00,1.2598,1.2599,1.25975,1.25975,27100000.0
2009-12-11 07:51:00,1.25975,1.26,1.25975,1.25995,97000000.0
2009-12-11 07:52:00,1.25995,1.25995,1.2598,1.2598,36300000.0
2009-12-11 07:53:00,1.2599,1.2599,1.25965,1.2597,99100000.0
2009-12-11 07:54:00,1.25965,1.2598,1.2596,1.25975,101500000.0
2009-12-11 07:55:00,1.2597,1.2597,1.2597,1.2597,1200000.0
2009-12-11 07:56:00,1.25948,1.25958,1.25931,1.25958,42000000.0
2009-12-11 07:57:00,1.2598,1.2601,1.2598,1.2599,89500000.0
2009-12-11 07:58:00,1.25985,1.2599,1.2595,1.2595,134100000.0
2009-12-11 07:59:00,1.2596,1.2599,1.25955,1.2598,97200000.0
2009-12-11 08:00:00,1.2599,1.26015,1.25945,1.2601,167600000.0
2009-12-11 08:01:00,1.2601,1.2602,1.26005,1.2601,46700000.0
2009-12-11 08:02:00,1.2601,1.2601,1.26,1.26005,23300000.0
2009-12-11 08:03:00,1.2601,1.2602,1.25995,1.26015,41400000.0
2009-12-11 08:04:00,1.2601,1.26035,1.26005,1.26015,58600000.0
2009-12-11 08:05:00,1.26005,1.26045,1.25965,1.2597,297800000.0
2009-12-11 08:06:00,1.2598,1.2599,1.25955,1.25975,76800000.0
2009-12-11 08:07:00,1.2597,1.26005,1.2596,1.25975,168200000.0
2009-12-11 08:08:00,1.25975,1.25995,1.2595,1.25995,108600000.0
2009-12-11 08:09:00,1.25995,1.25995,1.25965,1.2597,39400000.0
2009-12-11 08:10:00,1.2597,1.2597,1.2597,1.2597,9000000.0
2009-12-11 08:11:00,1.2597,1.25975,1.2595,1.25965,37400000.0
2009-12-11 08:12:00,1.25955,1.25965,1.2594,1.2596,64400000.0
2009-12-11 08:13:00,1.25955,1.25955,1.2593,1.25945,183700000.0
2009-12-11 08:14:00,1.25945,1.25965,1.25935,1.2594,123600000.0
2009-12-11 08:15:00,1.25945,1.25965,1.2592,1.25925,262800000.0
2009-12-11 08:16:00,1.25925,1.2593,1.2592,1.2593,34000000.0
2009-12-11 08:17:00,1.25925,1.25925,1.2591,1.2591,88800000.0
2009-12-11 08:18:00,1.2592,1.25935,1.2592,1.25935,35200000.0
2009-12-11 08:19:00,1.25925,1.2594,1.2591,1.2592,294800000.0
2009-12-11 08:20:00,1.2592,1.25925,1.2591,1.2591,80400000.0
2009-12-11 08:21:00,1.25915,1.25935,1.2591,1.2592,173000000.0
2009-12-11 08:22:00,1.25925,1.25935,1.2592,1.2593,100300000.0
2009-12-11 08:23:00,1.25925,1.25955,1.2592,1.2595,177700000.0
2009-12-11 08:24:00,1.2594,1.2594,1.259,1.25935,171900000.0
2009-12-11 08:25:00,1.25935,1.25955,1.2593,1.25935,77200000.0
2009-12-11 08:26:00,1.25945,1.25945,1.25925,1.2593,72000000.0
2009-12-11 08:27:00,1.2593,1.25965,1.2593,1.2594,112000000.0
2009-12-11 08:28:00,1.25945,1.25965,1.25945,1.25955,32900000.0
2009-12-11 08:29:00,1.25955,1.2597,1.2593,1.25945,99400000.0
2009-12-11 08:30:00,1.25945,1.25985,1.2594,1.2598,67300000.0
2009-12-11 08:31:00,1.2598,1.25985,1.2598,1.2598,14000000.0
2009-12-11 08:32:00,1.2598,1.25985,1.2597,1.2597,12900000.0
2009-12-11 08:33:00,1.2597,1.25975,1.2597,1.25975,8000000.0
2009-12-11 08:34:00,1.25975,1.25975,1.25975,1.25975,5000000.0
2009-12-11 08:35:00,1.25975,1.2599,1.2596,1.2597,62900000.0
2009-12-11 08:36:00,1.25975,1.25985,1.2596,1.25975,56500000.0
2009-12-11 08:37:00,1.2597,1.25985,1.2597,1.25975,20500000.0
2009-12-11 08:38:00,1.25975,1.26005,1.25975,1.2599,94800000.0
2009-12-11 08:39:00,1.26005,1.2601,1.2599,1.2601,49900000.0
2009-12-11 08:40:00,1.26005,1.26005,1.25985,1.25995,39200000.0
2009-12-11 08:41:00,1.25995,1.26005,1.2598,1.25985,80200000.0
2009-12-11 08:42:00,1.25985,1.25995,1.25985,1.25995,17800000.0
2009-12-11 08:43:00,1.25995,1.26,1.25985,1.25985,81900000.0
2009-12-11 08:44:00,1.25985,1.25985,1.25975,1.25985,28200000.0
2009-12-11 08:45:00,1.25985,1.25985,1.25985,1.25985,9000000.0
2009-12-11 08:46:00,1.25985,1.26025,1.25975,1.26025,140800000.0
2009-12-11 08:47:00,1.26025,1.26075,1.25975,1.26045,212300000.0
2009-12-11 08:48:00,1.26045,1.2605,1.2602,1.2604,60500000.0
2009-12-11 08:49:00,1.2604,1.26055,1.26035,1.2605,39400000.0
2009-12-11 08:50:00,1.26045,1.2605,1.2599,1.2602,147700000.0
2009-12-11 08:51:00,1.2602,1.26035,1.2601,1.2602,102800000.0
2009-12-11 08:52:00,1.26025,1.2603,1.2602,1.2602,10800000.0
2009-12-11 08:53:00,1.26015,1.26015,1.25985,1.2599,115800000.0
2009-12-11 08:54:00,1.2599,1.2601,1.25975,1.2599,104800000.0
2009-12-11 08:55:00,1.25995,1.25995,1.25985,1.25985,53400000.0
2009-12-11 08:56:00,1.25985,1.26015,1.2594,1.25975,255000000.0
2009-12-11 08:57:00,1.25975,1.26,1.25975,1.26,179600000.0
2009-12-11 08:58:00,1.26005,1.26005,1.25975,1.25975,40700000.0
2009-12-11 08:59:00,1.25965,1.25975,1.25935,1.25965,63600000.0
2009-12-11 09:00:00,1.25965,1.25975,1.25965,1.2597,27000000.0
2009-12-11 09:01:00,1.2597,1.2597,1.25895,1.2592,174100000.0
2009-12-11 09:02:00,1.25915,1.2594,1.2588,1.25915,167900000.0
2009-12-11 09:03:00,1.25915,1.25965,1.25895,1.25925,86200000.0
2009-12-11 09:04:00,1.25925,1.25935,1.25895,1.25895,100300000.0
2009-12-11 09:05:00,1.25895,1.25895,1.25885,1.25895,34600000.0
2009-12-11 09:06:00,1.25895,1.25895,1.2584,1.25885,96200000.0
2009-12-11 09:07:00,1.25885,1.25885,1.25835,1.25835,74200000.0
2009-12-11 09:08:00,1.25835,1.25895,1.25835,1.25855,109000000.0
2009-12-11 09:09:00,1.25865,1.25895,1.25845,1.25885,63200000.0
2009-12-11 09:10:00,1.25885,1.25905,1.25875,1.25905,78600000.0
2009-12-11 09:11:00,1.25895,1.2591,1.2588,1.25885,41400000.0
2009-12-11 09:12:00,1.25885,1.25925,1.25885,1.25925,49200000.0
2009-12-11 09:13:00,1.25915,1.25945,1.25915,1.25945,25600000.0
2009-12-11 09:14:00,1.25945,1.25945,1.2591,1.25925,65000000.0
2009-12-11 09:15:00,1.25925,1.25925,1.25885,1.25895,86500000.0
2009-12-11 09:16:00,1.25905,1.25915,1.2585,1.25885,456400000.0
2009-12-11 09:17:00,1.25885,1.25895,1.25855,1.25865,75300000.0
2009-12-11 09:18:00,1.25865,1.25885,1.25835,1.25845,117000000.0
2009-12-11 09:19:00,1.25835,1.25855,1.25835,1.25855,19200000.0
2009-12-11 09:20:00,1.25855,1.25865,1.25805,1.25855,117300000.0
2009-12-11 09:21:00,1.25855,1.2586,1.2581,1.2581,100500000.0
2009-12-11 09:22:00,1.25815,1.25875,1.258,1.25875,176600000.0
2009-12-11 09:23:00,1.25865,1.25875,1.25835,1.25855,132200000.0
2009-12-11 09:24:00,1.25855,1.25885,1.25845,1.25875,203100000.0
2009-12-11 09:25:00,1.25875,1.25875,1.25865,1.25875,39500000.0
2009-12-11 09:26:00,1.25875,1.25885,1.2585,1.25865,78800000.0
2009-12-11 09:27:00,1.25865,1.25895,1.25865,1.25885,53100000.0
2009-12-11 09:28:00,1.25885,1.25885,1.2584,1.25845,27200000.0
2009-12-11 09:29:00,1.25845,1.25845,1.25845,1.25845,1600000.0
2009-12-11 09:30:00,1.25855,1.25865,1.25855,1.25865,41800000.0
2009-12-11 09:31:00,1.25865,1.25885,1.25845,1.25855,110800000.0
2009-12-11 09:32:00,1.2586,1.2588,1.25825,1.25835,75100000.0
2009-12-11 09:33:00,1.25835,1.2584,1.25815,1.25825,54800000.0
2009-12-11 09:34:00,1.25835,1.25835,1.25815,1.25825,72800000.0
2009-12-11 09:35:00,1.25825,1.25855,1.25815,1.25855,45500000.0
2009-12-11 09:36:00,1.25845,1.25865,1.25835,1.25865,112300000.0
2009-12-11 09:37:00,1.2587,1.2589,1.2585,1.2585,34100000.0
2009-12-11 09:38:00,1.2587,1.25895,1.2586,1.25885,11200000.0
2009-12-11 09:39:00,1.25875,1.259,1.2585,1.259,74000000.0
2009-12-11 09:40:00,1.25895,1.25925,1.2588,1.25915,113100000.0
2009-12-11 09:41:00,1.25915,1.25925,1.25895,1.25925,64300000.0
2009-12-11 09:42:00,1.25925,1.25935,1.25905,1.2592,79700000.0
2009-12-11 09:43:00,1.2591,1.25925,1.25885,1.2591,170600000.0
2009-12-11 09:44:00,1.2591,1.25925,1.259,1.25915,39200000.0
2009-12-11 09:45:00,1.25915,1.2594,1.25915,1.2593,55800000.0
2009-12-11 09:46:00,1.2593,1.2593,1.25895,1.25895,122300000.0
2009-12-11 09:47:00,1.259,1.2595,1.2589,1.25925,209200000.0
2009-12-11 09:48:00,1.25935,1.25935,1.25885,1.2589,143400000.0
2009-12-11 09:49:00,1.25895,1.2592,1.2589,1.259,270000000.0
2009-12-11 09:50:00,1.25905,1.25915,1.25885,1.25905,138200000.0
2009-12-11 09:51:00,1.259,1.25935,1.25895,1.25935,127900000.0
2009-12-11 09:52:00,1.25925,1.25935,1.25925,1.2593,20900000.0
2009-12-11 09:53:00,1.2593,1.25955,1.25905,1.25925,70400000.0
2009-12-11 09:54:00,1.25925,1.25945,1.2591,1.25945,347400000.0
2009-12-11 09:55:00,1.2595,1.2597,1.25935,1.25965,153700000.0
2009-12-11 09:56:00,1.25965,1.25985,1.25925,1.2597,133300000.0
2009-12-11 09:57:00,1.2597,1.25985,1.25945,1.25985,57800000.0
2009-12-11 09:58:00,1.2599,1.26005,1.25975,1.26005,68200000.0
2009-12-11 09:59:00,1.26005,1.2603,1.2598,1.2603,40800000.0
2009-12-11 10:00:00,1.2603,1.26065,1.2598,1.26015,180400000.0
2009-12-11 10:01:00,1.26015,1.26025,1.2599,1.26025,93800000.0
2009-12-11 10:02:00,1.26025,1.2604,1.25995,1.2601,147500000.0
2009-12-11 10:03:00,1.26005,1.2603,1.2599,1.26015,115600000.0
2009-12-11 10:04:00,1.26025,1.26045,1.25985,1.2599,96900000.0
2009-12-11 10:05:00,1.26005,1.26035,1.25995,1.26005,91900000.0
2009-12-11 10:06:00,1.26005,1.2605,1.26,1.26035,85900000.0
2009-12-11 10:07:00,1.26035,1.2605,1.26005,1.2604,51400000.0
2009-12-11 10:08:00,1.2604,1.26065,1.2603,1.26045,76000000.0
2009-12-11 10:09:00,1.26055,1.26055,1.26035,1.2605,83400000.0
2009-12-11 10:10:00,1.2605,1.2607,1.2603,1.26045,98000000.0
2009-12-11 10:11:00,1.2605,1.26075,1.2605,1.26055,72500000.0
2009-12-11 10:12:00,1.2606,1.2609,1.26055,1.2608,73300000.0
2009-12-11 10:13:00,1.2608,1.2609,1.26065,1.2609,39300000.0
2009-12-11 10:14:00,1.26085,1.26105,1.2607,1.26105,66100000.0
2009-12-11 10:15:00,1.26085,1.26105,1.26065,1.2608,49900000.0
2009-12-11 10:16:00,1.2608,1.26115,1.2608,1.26095,96400000.0
2009-12-11 10:17:00,1.261,1.26135,1.2608,1.2609,176600000.0
2009-12-11 10:18:00,1.2609,1.2612,1.2608,1.26085,125500000.0
2009-12-11 10:19:00,1.26085,1.26115,1.2608,1.2609,104600000.0
2009-12-11 10:20:00,1.26095,1.26115,1.2608,1.261,68800000.0
2009-12-11 10:21:00,1.261,1.2612,1.26085,1.26105,74700000.0
2009-12-11 10:22:00,1.261,1.26105,1.2608,1.26095,93900000.0
2009-12-11 10:23:00,1.26095,1.26095,1.2608,1.26085,17800000.0
2009-12-11 10:24:00,1.26085,1.2611,1.26075,1.26095,28600000.0
2009-12-11 10:25:00,1.2609,1.26105,1.2608,1.2609,33700000.0
2009-12-11 10:26:00,1.2609,1.261,1.26085,1.2609,16600000.0
2009-12-11 10:27:00,1.26095,1.2612,1.2609,1.26115,39200000.0
2009-12-11 10:28:00,1.26105,1.2613,1.26045,1.2609,92400000.0
2009-12-11 10:29:00,1.26095,1.26135,1.2608,1.26115,84100000.0
2009-12-11 10:30:00,1.26115,1.2613,1.2609,1.26115,44800000.0
2009-12-11 10:31:00,1.2611,1.26115,1.2609,1.2609,75700000.0
2009-12-11 10:32:00,1.26085,1.2609,1.2607,1.2608,56200000.0
2009-12-11 10:33:00,1.2609,1.26105,1.2607,1.26075,94500000.0
2009-12-11 10:34:00,1.26075,1.26095,1.2606,1.26095,48300000.0
2009-12-11 10:35:00,1.2609,1.2609,1.2606,1.2607,35800000.0
2009-12-11 10:36:00,1.26085,1.26135,1.26085,1.2613,34400000.0
2009-12-11 10:37:00,1.26125,1.2613,1.26095,1.2613,44900000.0
2009-12-11 10:38:00,1.2612,1.2612,1.26065,1.2608,66000000.0
2009-12-11 10:39:00,1.26075,1.26075,1.2606,1.2606,37100000.0
2009-12-11 10:40:00,1.2606,1.2607,1.2603,1.26035,103600000.0
2009-12-11 10:41:00,1.26035,1.26075,1.25995,1.26005,97700000.0
2009-12-11 10:42:00,1.2601,1.2602,1.26,1.26,61300000.0
2009-12-11 10:43:00,1.26,1.26015,1.2598,1.25995,142000000.0
2009-12-11 10:44:00,1.25995,1.26025,1.2599,1.26,90800000.0
2009-12-11 10:45:00,1.26015,1.26015,1.25975,1.2599,77000000.0
2009-12-11 10:46:00,1.25985,1.2601,1.2597,1.25985,85800000.0
2009-12-11 10:47:00,1.25975,1.26035,1.25975,1.2602,291400000.0
2009-12-11 10:48:00,1.2602,1.26035,1.26005,1.2602,121600000.0
2009-12-11 10:49:00,1.2602,1.2604,1.2601,1.26015,79300000.0
2009-12-11 10:50:00,1.2602,1.2607,1.2602,1.26025,85500000.0
2009-12-11 10:51:00,1.2604,1.26045,1.26015,1.2603,72200000.0
2009-12-11 10:52:00,1.2602,1.2604,1.26015,1.2602,49100000.0
2009-12-11 10:53:00,1.26025,1.26055,1.2601,1.26055,111300000.0
2009-12-11 10:54:00,1.2605,1.2607,1.26025,1.2606,115800000.0
2009-12-11 10:55:00,1.2606,1.26085,1.26025,1.2607,130500000.0
2009-12-11 10:56:00,1.26065,1.26075,1.2605,1.2606,83800000.0
2009-12-11 10:57:00,1.2606,1.26075,1.26055,1.26075,47900000.0
2009-12-11 10:58:00,1.26075,1.261,1.2606,1.26075,47800000.0
2009-12-11 10:59:00,1.26085,1.26085,1.26055,1.26065,93800000.0
2009-12-11 11:00:00,1.2607,1.2609,1.26035,1.26035,164900000.0
2009-12-11 11:01:00,1.2604,1.2606,1.26025,1.2603,226800000.0
2009-12-11 11:02:00,1.26025,1.26035,1.2601,1.2602,98000000.0
2009-12-11 11:03:00,1.26025,1.26025,1.25995,1.26005,170500000.0
2009-12-11 11:04:00,1.26005,1.26015,1.25965,1.25975,394300000.0
2009-12-11 11:05:00,1.2598,1.25995,1.25965,1.25965,131100000.0
2009-12-11 11:06:00,1.25965,1.25995,1.25965,1.25975,122000000.0
2009-12-11 11:07:00,1.25985,1.25985,1.2595,1.25975,93800000.0
2009-12-11 11:08:00,1.25975,1.26015,1.25975,1.26005,113000000.0
2009-12-11 11:09:00,1.2601,1.26015,1.2598,1.26005,62700000.0
2009-12-11 11:10:00,1.26005,1.26015,1.2597,1.25995,67000000.0
2009-12-11 11:11:00,1.25995,1.26005,1.25995,1.25995,19200000.0
2009-12-11 11:12:00,1.25995,1.26035,1.25995,1.26005,61000000.0
2009-12-11 11:13:00,1.26005,1.26025,1.26005,1.26025,54600000.0
2009-12-11 11:14:00,1.26025,1.26045,1.26025,1.26045,36800000.0
2009-12-11 11:15:00,1.26055,1.26065,1.26025,1.26025,46600000.0
2009-12-11 11:16:00,1.26025,1.26065,1.26025,1.26045,81400000.0
2009-12-11 11:17:00,1.2605,1.2605,1.26025,1.26045,102400000.0
2009-12-11 11:18:00,1.26045,1.2607,1.2604,1.26055,50100000.0
2009-12-11 11:19:00,1.26055,1.26065,1.26035,1.2604,41900000.0
2009-12-11 11:20:00,1.2604,1.2605,1.2602,1.2604,101400000.0
2009-12-11 11:21:00,1.2604,1.2604,1.25995,1.26,67700000.0
2009-12-11 11:22:00,1.26005,1.26025,1.26005,1.26015,199300000.0
2009-12-11 11:23:00,1.26015,1.26035,1.26015,1.26025,31100000.0
2009-12-11 11:24:00,1.26015,1.26035,1.2601,1.2601,28800000.0
2009-12-11 11:25:00,1.26015,1.2604,1.26005,1.26035,213200000.0
2009-12-11 11:26:00,1.26035,1.26055,1.26025,1.26025,82100000.0
2009-12-11 11:27:00,1.26025,1.26025,1.26005,1.26005,38300000.0
2009-12-11 11:28:00,1.26005,1.26005,1.25965,1.25975,362300000.0
2009-12-11 11:29:00,1.25975,1.2599,1.2596,1.25965,86300000.0
2009-12-11 11:30:00,1.2596,1.2598,1.25955,1.25975,19000000.0
2009-12-11 11:31:00,1.25975,1.25975,1.25955,1.25975,90800000.0
2009-12-11 11:32:00,1.25975,1.26005,1.25975,1.25995,65100000.0
2009-12-11 11:33:00,1.2599,1.26005,1.25975,1.26005,90400000.0
2009-12-11 11:34:00,1.26005,1.26065,1.25995,1.26065,94700000.0
2009-12-11 11:35:00,1.26065,1.26065,1.2599,1.2601,140700000.0
2009-12-11 11:36:00,1.26015,1.26045,1.26015,1.26045,68800000.0
2009-12-11 11:37:00,1.2604,1.26085,1.2604,1.26075,92000000.0
2009-12-11 11:38:00,1.26075,1.2609,1.26075,1.26085,68300000.0
2009-12-11 11:39:00,1.26085,1.2609,1.26045,1.26085,81500000.0
2009-12-11 11:40:00,1.26085,1.2611,1.26055,1.26065,130600000.0
2009-12-11 11:41:00,1.26065,1.261,1.26045,1.26065,101800000.0
2009-12-11 11:42:00,1.26065,1.26065,1.26025,1.26025,93000000.0
2009-12-11 11:43:00,1.2604,1.2609,1.2603,1.2607,154300000.0
2009-12-11 11:44:00,1.26075,1.26095,1.2605,1.26055,84700000.0
2009-12-11 11:45:00,1.26055,1.2608,1.2605,1.26055,59500000.0
2009-12-11 11:46:00,1.2606,1.26075,1.2605,1.26075,88100000.0
2009-12-11 11:47:00,1.2607,1.2607,1.26035,1.26055,87000000.0
2009-12-11 11:48:00,1.2605,1.26085,1.26045,1.26085,63600000.0
2009-12-11 11:49:00,1.26075,1.26085,1.26035,1.26035,206000000.0
2009-12-11 11:50:00,1.26035,1.26035,1.26025,1.26025,55500000.0
2009-12-11 11:51:00,1.2603,1.2607,1.26015,1.26055,67800000.0
2009-12-11 11:52:00,1.26055,1.26055,1.26015,1.2604,107200000.0
2009-12-11 11:53:00,1.26035,1.26055,1.2602,1.2603,90000000.0
2009-12-11 11:54:00,1.2604,1.2607,1.26,1.26055,134800000.0
2009-12-11 11:55:00,1.26055,1.2606,1.2603,1.26045,54700000.0
2009-12-11 11:56:00,1.26045,1.26055,1.26035,1.26035,57400000.0
2009-12-11 11:57:00,1.2604,1.2604,1.26025,1.26025,72700000.0
2009-12-11 11:58:00,1.26025,1.2604,1.26025,1.2604,28900000.0
2009-12-11 11:59:00,1.2604,1.2604,1.26,1.2601,102000000.0
2009-12-11 12:00:00,1.26005,1.26025,1.25995,1.26015,69600000.0
2009-12-11 12:01:00,1.26015,1.26015,1.25995,1.26015,49200000.0
2009-12-11 12:02:00,1.26005,1.26025,1.26005,1.26025,39400000.0
2009-12-11 12:03:00,1.26015,1.26035,1.26005,1.26025,64400000.0
2009-12-11 12:04:00,1.26025,1.26055,1.26025,1.26045,47600000.0
2009-12-11 12:05:00,1.26035,1.2605,1.26025,1.26045,46800000.0
2009-12-11 12:06:00,1.26045,1.26045,1.2603,1.26035,48500000.0
2009-12-11 12:07:00,1.26035,1.26045,1.26005,1.26025,73900000.0
2009-12-11 12:08:00,1.26025,1.26035,1.26015,1.26035,35200000.0
2009-12-11 12:09:00,1.26025,1.26045,1.2602,1.26035,53600000.0
2009-12-11 12:10:00,1.26035,1.2607,1.26025,1.26065,41300000.0
2009-12-11 12:11:00,1.26065,1.26065,1.26065,1.26065,45100000.0
2009-12-11 12:12:00,1.26065,1.26065,1.26055,1.26055,47200000.0
2009-12-11 12:13:00,1.26055,1.26055,1.26045,1.26045,46300000.0
2009-12-11 12:14:00,1.26035,1.26045,1.26035,1.26035,27800000.0
2009-12-11 12:15:00,1.26035,1.26035,1.26025,1.26035,38800000.0
2009-12-11 12:16:00,1.26045,1.26045,1.26025,1.2603,12400000.0
2009-12-11 12:17:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-12-11 12:18:00,1.26035,1.26045,1.2602,1.26035,13700000.0
2009-12-11 12:19:00,1.26035,1.26055,1.26025,1.26035,61000000.0
2009-12-11 12:20:00,1.26035,1.26055,1.26035,1.26045,25200000.0
2009-12-11 12:21:00,1.2606,1.2609,1.2605,1.2609,71600000.0
2009-12-11 12:22:00,1.26095,1.26095,1.2604,1.26085,95700000.0
2009-12-11 12:23:00,1.26105,1.2611,1.26095,1.26105,10000000.0
2009-12-11 12:24:00,1.261,1.2611,1.261,1.26105,14200000.0
2009-12-11 12:25:00,1.26105,1.2611,1.26105,1.2611,6800000.0
2009-12-11 12:26:00,1.2611,1.26125,1.261,1.26115,44600000.0
2009-12-11 12:27:00,1.26105,1.26115,1.261,1.2611,20600000.0
2009-12-11 12:28:00,1.26105,1.26115,1.26095,1.26105,27800000.0
2009-12-11 12:29:00,1.26105,1.26115,1.26105,1.26105,8000000.0
2009-12-11 12:30:00,1.26115,1.26115,1.2606,1.26065,47200000.0
2009-12-11 12:31:00,1.26065,1.26085,1.2601,1.2601,267400000.0
2009-12-11 12:32:00,1.2603,1.26035,1.2602,1.26035,147600000.0
2009-12-11 12:33:00,1.2604,1.26055,1.2601,1.26035,58300000.0
2009-12-11 12:34:00,1.26035,1.26035,1.26005,1.26015,80500000.0
2009-12-11 12:35:00,1.26015,1.2607,1.26005,1.26065,126800000.0
2009-12-11 12:36:00,1.2606,1.26065,1.26045,1.26045,29100000.0
2009-12-11 12:37:00,1.26045,1.2608,1.2604,1.26065,96000000.0
2009-12-11 12:38:00,1.2606,1.26075,1.26045,1.2606,115600000.0
2009-12-11 12:39:00,1.26065,1.26085,1.2606,1.26085,115200000.0
2009-12-11 12:40:00,1.2608,1.26095,1.26075,1.26075,32700000.0
2009-12-11 12:41:00,1.26075,1.2608,1.2605,1.2605,44400000.0
2009-12-11 12:42:00,1.26045,1.2607,1.26045,1.2605,55800000.0
2009-12-11 12:43:00,1.2605,1.26065,1.2604,1.26055,56500000.0
2009-12-11 12:44:00,1.2605,1.2607,1.2604,1.2607,19400000.0
2009-12-11 12:45:00,1.2605,1.2607,1.26045,1.2606,23200000.0
2009-12-11 12:46:00,1.2607,1.26075,1.26065,1.2607,65000000.0
2009-12-11 12:47:00,1.2607,1.2607,1.2606,1.2607,10400000.0
2009-12-11 12:48:00,1.2608,1.26085,1.2608,1.26085,3000000.0
2009-12-11 12:49:00,1.26085,1.26095,1.26075,1.2608,18600000.0
2009-12-11 12:50:00,1.26095,1.2614,1.26095,1.2613,14800000.0
2009-12-11 12:51:00,1.26125,1.2614,1.26095,1.2611,25700000.0
2009-12-11 12:52:00,1.26115,1.2613,1.2609,1.26105,25200000.0
2009-12-11 12:53:00,1.2611,1.2613,1.2608,1.26095,50900000.0
2009-12-11 12:54:00,1.26095,1.2613,1.26075,1.26105,73000000.0
2009-12-11 12:55:00,1.26085,1.2619,1.26085,1.26135,170200000.0
2009-12-11 12:56:00,1.26135,1.26155,1.26125,1.26135,55600000.0
2009-12-11 12:57:00,1.2614,1.26145,1.2613,1.2613,40700000.0
2009-12-11 12:58:00,1.26145,1.2616,1.26125,1.26135,170700000.0
2009-12-11 12:59:00,1.2614,1.2615,1.2613,1.26135,75100000.0
2009-12-11 13:00:00,1.26135,1.26175,1.26115,1.2616,120200000.0
2009-12-11 13:01:00,1.2617,1.2617,1.26125,1.26145,177500000.0
2009-12-11 13:02:00,1.26145,1.2615,1.26115,1.2612,313700000.0
2009-12-11 13:03:00,1.26125,1.2615,1.2611,1.2615,101200000.0
2009-12-11 13:04:00,1.2615,1.2615,1.261,1.2611,132200000.0
2009-12-11 13:05:00,1.2611,1.26135,1.26105,1.2612,63800000.0
2009-12-11 13:06:00,1.26125,1.26145,1.26115,1.26145,81600000.0
2009-12-11 13:07:00,1.2615,1.2616,1.2614,1.26155,69700000.0
2009-12-11 13:08:00,1.2614,1.26165,1.2614,1.26155,59900000.0
2009-12-11 13:09:00,1.26155,1.26165,1.26145,1.26165,63200000.0
2009-12-11 13:10:00,1.26165,1.26165,1.2612,1.26135,124300000.0
2009-12-11 13:11:00,1.26115,1.26135,1.26095,1.261,132600000.0
2009-12-11 13:12:00,1.26095,1.2614,1.26095,1.26115,86000000.0
2009-12-11 13:13:00,1.26115,1.26125,1.26115,1.2612,29500000.0
2009-12-11 13:14:00,1.2612,1.2616,1.26115,1.2615,94500000.0
2009-12-11 13:15:00,1.26175,1.26175,1.2613,1.2615,99500000.0
2009-12-11 13:16:00,1.2614,1.2617,1.26125,1.26155,129900000.0
2009-12-11 13:17:00,1.26155,1.2619,1.2614,1.2616,76700000.0
2009-12-11 13:18:00,1.26155,1.26185,1.26135,1.26175,73700000.0
2009-12-11 13:19:00,1.2617,1.2617,1.26145,1.26165,85100000.0
2009-12-11 13:20:00,1.26175,1.2618,1.2616,1.26175,71300000.0
2009-12-11 13:21:00,1.26175,1.26175,1.26135,1.2614,107200000.0
2009-12-11 13:22:00,1.26145,1.26155,1.26125,1.26155,97600000.0
2009-12-11 13:23:00,1.2615,1.26165,1.26125,1.2614,60700000.0
2009-12-11 13:24:00,1.2615,1.26155,1.26135,1.26145,19500000.0
2009-12-11 13:25:00,1.2614,1.2618,1.2612,1.2617,95500000.0
2009-12-11 13:26:00,1.26185,1.26185,1.26135,1.26145,85400000.0
2009-12-11 13:27:00,1.2615,1.2616,1.26145,1.2615,95700000.0
2009-12-11 13:28:00,1.2615,1.2615,1.26145,1.26145,16200000.0
2009-12-11 13:29:00,1.2615,1.2615,1.26145,1.26145,2600000.0
2009-12-11 13:30:00,1.2615,1.26165,1.26145,1.26165,36800000.0
2009-12-11 13:31:00,1.2615,1.26165,1.26135,1.2614,160600000.0
2009-12-11 13:32:00,1.26145,1.26155,1.2612,1.2613,94400000.0
2009-12-11 13:33:00,1.2614,1.2614,1.26125,1.26125,21700000.0
2009-12-11 13:34:00,1.26125,1.26155,1.26115,1.2613,77700000.0
2009-12-11 13:35:00,1.2613,1.26145,1.26125,1.26135,112800000.0
2009-12-11 13:36:00,1.26145,1.2616,1.2614,1.2615,64200000.0
2009-12-11 13:37:00,1.2613,1.2614,1.2613,1.2614,6400000.0
2009-12-11 13:38:00,1.26135,1.26155,1.26115,1.2613,32300000.0
2009-12-11 13:39:00,1.2613,1.26135,1.26115,1.2613,221600000.0
2009-12-11 13:40:00,1.2613,1.26165,1.26115,1.26125,287300000.0
2009-12-11 13:41:00,1.26125,1.2614,1.26115,1.2612,89700000.0
2009-12-11 13:42:00,1.2612,1.26135,1.2612,1.26135,14300000.0
2009-12-11 13:43:00,1.26135,1.2614,1.2613,1.26135,42300000.0
2009-12-11 13:44:00,1.26135,1.2614,1.2613,1.2613,13600000.0
2009-12-11 13:45:00,1.2614,1.2614,1.26125,1.26125,11900000.0
2009-12-11 13:46:00,1.26125,1.2613,1.2608,1.26115,128400000.0
2009-12-11 13:47:00,1.26115,1.26135,1.26115,1.2612,49400000.0
2009-12-11 13:48:00,1.2612,1.26145,1.26115,1.26125,82200000.0
2009-12-11 13:49:00,1.26125,1.2614,1.2611,1.2611,81400000.0
2009-12-11 13:50:00,1.2611,1.26115,1.261,1.2611,39600000.0
2009-12-11 13:51:00,1.26105,1.26115,1.2607,1.2608,93700000.0
2009-12-11 13:52:00,1.2608,1.26115,1.26075,1.2609,129200000.0
2009-12-11 13:53:00,1.26115,1.26115,1.2608,1.26095,49300000.0
2009-12-11 13:54:00,1.261,1.26145,1.261,1.2614,47600000.0
2009-12-11 13:55:00,1.2614,1.26155,1.26135,1.26145,36200000.0
2009-12-11 13:56:00,1.26145,1.26155,1.26135,1.26145,43400000.0
2009-12-11 13:57:00,1.26135,1.26145,1.26095,1.26115,76800000.0
2009-12-11 13:58:00,1.26115,1.2612,1.26085,1.26085,68600000.0
2009-12-11 13:59:00,1.2607,1.2609,1.2607,1.2608,41800000.0
2009-12-11 14:00:00,1.26085,1.26085,1.26065,1.2607,35200000.0
2009-12-11 14:01:00,1.26075,1.26085,1.26035,1.26035,37400000.0
2009-12-11 14:02:00,1.2606,1.26085,1.26035,1.26065,97100000.0
2009-12-11 14:03:00,1.26065,1.2607,1.26045,1.26065,25800000.0
2009-12-11 14:04:00,1.2607,1.26075,1.2605,1.2607,47600000.0
2009-12-11 14:05:00,1.2607,1.2607,1.26045,1.26045,83200000.0
2009-12-11 14:06:00,1.26045,1.26105,1.26045,1.261,81200000.0
2009-12-11 14:07:00,1.261,1.26105,1.26075,1.2609,23200000.0
2009-12-11 14:08:00,1.26085,1.2609,1.2607,1.26075,70000000.0
2009-12-11 14:09:00,1.26075,1.26115,1.2607,1.26095,78400000.0
2009-12-11 14:10:00,1.2611,1.26115,1.26095,1.26095,43200000.0
2009-12-11 14:11:00,1.261,1.2613,1.261,1.261,46000000.0
2009-12-11 14:12:00,1.2609,1.2613,1.2609,1.26115,36700000.0
2009-12-11 14:13:00,1.26095,1.26135,1.26095,1.2613,65000000.0
2009-12-11 14:14:00,1.26125,1.2613,1.261,1.26125,60600000.0
2009-12-11 14:15:00,1.2613,1.2614,1.26115,1.26125,40000000.0
2009-12-11 14:16:00,1.2613,1.26135,1.26105,1.26115,61800000.0
2009-12-11 14:17:00,1.26115,1.26155,1.26115,1.2614,20800000.0
2009-12-11 14:18:00,1.2614,1.2615,1.26045,1.26045,46000000.0
2009-12-11 14:19:00,1.26045,1.26045,1.26,1.26045,92500000.0
2009-12-11 14:20:00,1.26045,1.2611,1.26045,1.261,63400000.0
2009-12-11 14:21:00,1.261,1.261,1.26095,1.261,11000000.0
2009-12-11 14:22:00,1.26105,1.2611,1.26095,1.26105,48100000.0
2009-12-11 14:23:00,1.26105,1.26115,1.26065,1.2608,82000000.0
2009-12-11 14:24:00,1.2608,1.2609,1.26075,1.26085,22400000.0
2009-12-11 14:25:00,1.2609,1.26105,1.26075,1.2608,39800000.0
2009-12-11 14:26:00,1.26085,1.2609,1.2607,1.2608,38400000.0
2009-12-11 14:27:00,1.2608,1.26085,1.2607,1.26085,10200000.0
2009-12-11 14:28:00,1.2609,1.2609,1.2607,1.26075,22000000.0
2009-12-11 14:29:00,1.26075,1.261,1.2605,1.2607,53400000.0
2009-12-11 14:30:00,1.2607,1.2608,1.2603,1.2608,32000000.0
2009-12-11 14:31:00,1.2608,1.2608,1.26055,1.2607,37400000.0
2009-12-11 14:32:00,1.2607,1.26075,1.26065,1.2607,34800000.0
2009-12-11 14:33:00,1.26075,1.2608,1.2607,1.2607,30000000.0
2009-12-11 14:34:00,1.2607,1.26075,1.2607,1.2607,17000000.0
2009-12-11 14:35:00,1.26075,1.26075,1.2605,1.2605,10000000.0
2009-12-11 14:36:00,1.26055,1.2607,1.26055,1.26065,15100000.0
2009-12-11 14:37:00,1.26055,1.26065,1.2605,1.2605,34700000.0
2009-12-11 14:38:00,1.26045,1.2606,1.2604,1.2606,38100000.0
2009-12-11 14:39:00,1.2605,1.2606,1.26045,1.26055,15300000.0
2009-12-11 14:40:00,1.26045,1.26045,1.26035,1.26035,7000000.0
2009-12-11 14:41:00,1.26035,1.26035,1.2603,1.2603,3000000.0
2009-12-11 14:42:00,1.2603,1.2603,1.2603,1.2603,6000000.0
2009-12-11 14:43:00,1.2603,1.26035,1.2603,1.2603,11000000.0
2009-12-11 14:44:00,1.2603,1.2604,1.2601,1.2601,30900000.0
2009-12-11 14:45:00,1.26015,1.2603,1.26015,1.26025,26600000.0
2009-12-11 14:46:00,1.26025,1.2603,1.2602,1.2603,50400000.0
2009-12-11 14:47:00,1.2603,1.2604,1.26015,1.2604,43800000.0
2009-12-11 14:48:00,1.2604,1.2607,1.26035,1.26055,33700000.0
2009-12-11 14:49:00,1.26055,1.2606,1.2603,1.2603,26500000.0
2009-12-11 14:50:00,1.26035,1.26035,1.2601,1.26025,62700000.0
2009-12-11 14:51:00,1.26025,1.2603,1.26015,1.2603,28100000.0
2009-12-11 14:52:00,1.2602,1.26055,1.26015,1.2603,50800000.0
2009-12-11 14:53:00,1.26035,1.2606,1.26025,1.26045,39900000.0
2009-12-11 14:54:00,1.26045,1.26075,1.26045,1.26075,63500000.0
2009-12-11 14:55:00,1.2607,1.2608,1.2605,1.26055,68200000.0
2009-12-11 14:56:00,1.26055,1.26075,1.26055,1.2607,29100000.0
2009-12-11 14:57:00,1.26075,1.26075,1.26045,1.2606,16200000.0
2009-12-11 14:58:00,1.26055,1.26075,1.26055,1.26075,29700000.0
2009-12-11 14:59:00,1.2608,1.26085,1.2607,1.26075,60300000.0
2009-12-11 15:00:00,1.26085,1.26085,1.26055,1.26055,34200000.0
2009-12-11 15:01:00,1.2605,1.2606,1.2604,1.2604,33800000.0
2009-12-11 15:02:00,1.2604,1.26045,1.26035,1.26035,25400000.0
2009-12-11 15:03:00,1.26035,1.26035,1.26015,1.2602,19000000.0
2009-12-11 15:04:00,1.2602,1.26045,1.25995,1.26035,88900000.0
2009-12-11 15:05:00,1.26035,1.26065,1.26035,1.26065,77200000.0
2009-12-11 15:06:00,1.26075,1.26085,1.2606,1.26075,91000000.0
2009-12-11 15:07:00,1.26075,1.26105,1.26065,1.26095,106100000.0
2009-12-11 15:08:00,1.26095,1.2611,1.26075,1.26095,45700000.0
2009-12-11 15:09:00,1.2609,1.26125,1.2608,1.26125,74300000.0
2009-12-11 15:10:00,1.26115,1.26125,1.261,1.26105,45600000.0
2009-12-11 15:11:00,1.261,1.2612,1.26095,1.26105,79600000.0
2009-12-11 15:12:00,1.26105,1.26125,1.26105,1.26115,28700000.0
2009-12-11 15:13:00,1.26115,1.26125,1.26105,1.2612,43500000.0
2009-12-11 15:14:00,1.2612,1.2614,1.26065,1.26085,124500000.0
2009-12-11 15:15:00,1.2609,1.26105,1.2606,1.2606,70700000.0
2009-12-11 15:16:00,1.26065,1.26075,1.2606,1.26065,90900000.0
2009-12-11 15:17:00,1.26065,1.26075,1.26045,1.2607,67700000.0
2009-12-11 15:18:00,1.26075,1.26085,1.2606,1.26065,56200000.0
2009-12-11 15:19:00,1.26055,1.2609,1.2605,1.26075,159200000.0
2009-12-11 15:20:00,1.26075,1.26095,1.26065,1.26085,65700000.0
2009-12-11 15:21:00,1.2609,1.26105,1.26085,1.26095,58300000.0
2009-12-11 15:22:00,1.261,1.2612,1.261,1.26105,16400000.0
2009-12-11 15:23:00,1.261,1.26125,1.2609,1.261,49700000.0
2009-12-11 15:24:00,1.2611,1.2611,1.26075,1.2609,129600000.0
2009-12-11 15:25:00,1.26085,1.261,1.2606,1.26075,78500000.0
2009-12-11 15:26:00,1.26075,1.26095,1.2606,1.2609,86000000.0
2009-12-11 15:27:00,1.261,1.26115,1.26065,1.26095,82600000.0
2009-12-11 15:28:00,1.26095,1.2612,1.2608,1.2612,33600000.0
2009-12-11 15:29:00,1.2611,1.2612,1.26075,1.26085,118500000.0
2009-12-11 15:30:00,1.2609,1.26185,1.2599,1.2614,405500000.0
2009-12-11 15:31:00,1.26145,1.26155,1.26015,1.26155,491400000.0
2009-12-11 15:32:00,1.26115,1.2617,1.261,1.26125,591000000.0
2009-12-11 15:33:00,1.2612,1.26155,1.26105,1.2614,428800000.0
2009-12-11 15:34:00,1.2615,1.2617,1.26085,1.2611,395200000.0
2009-12-11 15:35:00,1.26095,1.26185,1.26095,1.26135,605600000.0
2009-12-11 15:36:00,1.2613,1.2614,1.2605,1.26065,273200000.0
2009-12-11 15:37:00,1.2608,1.2614,1.2608,1.2614,325600000.0
2009-12-11 15:38:00,1.2614,1.2616,1.2608,1.26115,230600000.0
2009-12-11 15:39:00,1.26105,1.26165,1.26095,1.26135,223200000.0
2009-12-11 15:40:00,1.26125,1.2617,1.261,1.2611,281100000.0
2009-12-11 15:41:00,1.26115,1.26125,1.2609,1.26105,181400000.0
2009-12-11 15:42:00,1.26085,1.2612,1.2604,1.26065,176000000.0
2009-12-11 15:43:00,1.26075,1.2613,1.26045,1.26125,271300000.0
2009-12-11 15:44:00,1.26135,1.2616,1.26105,1.26135,147200000.0
2009-12-11 15:45:00,1.26145,1.26155,1.26095,1.2613,114900000.0
2009-12-11 15:46:00,1.2613,1.26135,1.26065,1.26085,148000000.0
2009-12-11 15:47:00,1.26085,1.26095,1.26055,1.26055,102000000.0
2009-12-11 15:48:00,1.26055,1.261,1.26055,1.26095,117100000.0
2009-12-11 15:49:00,1.26095,1.26095,1.26065,1.26065,75300000.0
2009-12-11 15:50:00,1.26065,1.261,1.26045,1.26075,116400000.0
2009-12-11 15:51:00,1.26075,1.261,1.26075,1.261,67500000.0
2009-12-11 15:52:00,1.2608,1.261,1.26065,1.26075,78600000.0
2009-12-11 15:53:00,1.26075,1.26095,1.26055,1.26065,107200000.0
2009-12-11 15:54:00,1.26055,1.261,1.26055,1.26085,105500000.0
2009-12-11 15:55:00,1.2608,1.26085,1.26065,1.26065,105900000.0
2009-12-11 15:56:00,1.26065,1.26105,1.26055,1.26075,152000000.0
2009-12-11 15:57:00,1.26065,1.2614,1.26055,1.2607,243000000.0
2009-12-11 15:58:00,1.2607,1.26105,1.26055,1.2606,166400000.0
2009-12-11 15:59:00,1.2606,1.2608,1.26045,1.2606,117200000.0
2009-12-11 16:00:00,1.26065,1.26095,1.26025,1.26035,141700000.0
2009-12-11 16:01:00,1.26045,1.26055,1.26005,1.26025,145700000.0
2009-12-11 16:02:00,1.26025,1.26035,1.2599,1.26005,125400000.0
2009-12-11 16:03:00,1.26005,1.26045,1.25995,1.26035,130800000.0
2009-12-11 16:04:00,1.2601,1.26145,1.2601,1.26135,320000000.0
2009-12-11 16:05:00,1.26135,1.2614,1.26095,1.2611,327500000.0
2009-12-11 16:06:00,1.2611,1.26115,1.25995,1.26025,127400000.0
2009-12-11 16:07:00,1.25985,1.26015,1.25985,1.26015,255200000.0
2009-12-11 16:08:00,1.26005,1.26085,1.26005,1.26065,346300000.0
2009-12-11 16:09:00,1.26065,1.26065,1.26015,1.26015,268100000.0
2009-12-11 16:10:00,1.26015,1.2603,1.2599,1.26005,148400000.0
2009-12-11 16:11:00,1.26005,1.26025,1.25975,1.25975,173800000.0
2009-12-11 16:12:00,1.25975,1.26025,1.25965,1.25995,128000000.0
2009-12-11 16:13:00,1.25995,1.26055,1.2598,1.26035,162700000.0
2009-12-11 16:14:00,1.26035,1.2607,1.26015,1.2604,250100000.0
2009-12-11 16:15:00,1.2604,1.2606,1.2602,1.26045,106800000.0
2009-12-11 16:16:00,1.26045,1.2606,1.2601,1.26025,168000000.0
2009-12-11 16:17:00,1.26025,1.26045,1.25985,1.26015,98000000.0
2009-12-11 16:18:00,1.26015,1.2603,1.25995,1.26025,163700000.0
2009-12-11 16:19:00,1.26015,1.2603,1.25995,1.2602,56400000.0
2009-12-11 16:20:00,1.2602,1.26065,1.26015,1.26055,99600000.0
2009-12-11 16:21:00,1.26065,1.26065,1.26045,1.26045,77500000.0
2009-12-11 16:22:00,1.26045,1.26075,1.2603,1.2604,210700000.0
2009-12-11 16:23:00,1.26045,1.26075,1.2599,1.2599,170900000.0
2009-12-11 16:24:00,1.2599,1.26005,1.25965,1.25975,50600000.0
2009-12-11 16:25:00,1.25975,1.2599,1.25975,1.2598,69300000.0
2009-12-11 16:26:00,1.2598,1.25995,1.25975,1.25975,153700000.0
2009-12-11 16:27:00,1.25975,1.2598,1.25975,1.25975,50500000.0
2009-12-11 16:28:00,1.25975,1.25975,1.25945,1.25945,97600000.0
2009-12-11 16:29:00,1.25945,1.25955,1.25945,1.25945,58800000.0
2009-12-11 16:30:00,1.25945,1.2597,1.25935,1.25945,136400000.0
2009-12-11 16:31:00,1.25945,1.26,1.2594,1.2599,342200000.0
2009-12-11 16:32:00,1.25995,1.26005,1.2595,1.25985,206000000.0
2009-12-11 16:33:00,1.2598,1.2601,1.2593,1.25955,319400000.0
2009-12-11 16:34:00,1.25965,1.25975,1.2594,1.25955,172100000.0
2009-12-11 16:35:00,1.25945,1.25975,1.25935,1.25945,216800000.0
2009-12-11 16:36:00,1.25935,1.25955,1.25935,1.25935,101200000.0
2009-12-11 16:37:00,1.25935,1.25945,1.25925,1.25935,112900000.0
2009-12-11 16:38:00,1.25935,1.25935,1.25925,1.25935,57400000.0
2009-12-11 16:39:00,1.25935,1.2596,1.25925,1.25925,109600000.0
2009-12-11 16:40:00,1.2593,1.2596,1.25915,1.2595,292200000.0
2009-12-11 16:41:00,1.25945,1.25955,1.2592,1.25955,188000000.0
2009-12-11 16:42:00,1.2596,1.2599,1.25935,1.25985,178200000.0
2009-12-11 16:43:00,1.25985,1.25985,1.2594,1.25945,313800000.0
2009-12-11 16:44:00,1.25955,1.25955,1.2593,1.25935,163200000.0
2009-12-11 16:45:00,1.25935,1.2594,1.25915,1.2593,205800000.0
2009-12-11 16:46:00,1.2593,1.25945,1.25915,1.25925,158100000.0
2009-12-11 16:47:00,1.25925,1.2598,1.25925,1.25935,312700000.0
2009-12-11 16:48:00,1.25935,1.25945,1.25925,1.25925,232100000.0
2009-12-11 16:49:00,1.25925,1.25965,1.25915,1.25965,269200000.0
2009-12-11 16:50:00,1.25975,1.26,1.25935,1.25965,203500000.0
2009-12-11 16:51:00,1.2597,1.25995,1.2594,1.25965,190800000.0
2009-12-11 16:52:00,1.2598,1.2598,1.2592,1.25975,167700000.0
2009-12-11 16:53:00,1.2594,1.25965,1.25925,1.25935,131300000.0
2009-12-11 16:54:00,1.25935,1.25935,1.2592,1.25925,74500000.0
2009-12-11 16:55:00,1.25925,1.25925,1.25905,1.25915,93600000.0
2009-12-11 16:56:00,1.25915,1.2595,1.2591,1.25925,211400000.0
2009-12-11 16:57:00,1.2593,1.26,1.25915,1.2596,323800000.0
2009-12-11 16:58:00,1.2597,1.26,1.25925,1.25925,277400000.0
2009-12-11 16:59:00,1.25935,1.26,1.25935,1.2597,229200000.0
2009-12-11 17:00:00,1.25965,1.2601,1.2595,1.25975,259700000.0
2009-12-11 17:01:00,1.25965,1.2598,1.25915,1.2592,181800000.0
2009-12-11 17:02:00,1.2592,1.25935,1.2591,1.25915,105600000.0
2009-12-11 17:03:00,1.25915,1.25955,1.25915,1.25925,187500000.0
2009-12-11 17:04:00,1.25915,1.25955,1.2591,1.2594,198700000.0
2009-12-11 17:05:00,1.25945,1.25955,1.25905,1.2594,400800000.0
2009-12-11 17:06:00,1.2595,1.25975,1.2591,1.25975,389800000.0
2009-12-11 17:07:00,1.2595,1.25985,1.2594,1.25965,306200000.0
2009-12-11 17:08:00,1.2597,1.2599,1.25945,1.25965,368600000.0
2009-12-11 17:09:00,1.25965,1.25975,1.2593,1.2596,401200000.0
2009-12-11 17:10:00,1.25965,1.25975,1.25935,1.25965,241300000.0
2009-12-11 17:11:00,1.2596,1.25985,1.25925,1.25955,243000000.0
2009-12-11 17:12:00,1.25955,1.25975,1.2591,1.2596,191800000.0
2009-12-11 17:13:00,1.2596,1.2603,1.25935,1.26015,190300000.0
2009-12-11 17:14:00,1.26015,1.26025,1.25955,1.25995,298700000.0
2009-12-11 17:15:00,1.25995,1.26015,1.25965,1.25975,272700000.0
2009-12-11 17:16:00,1.2597,1.2603,1.25965,1.26005,308800000.0
2009-12-11 17:17:00,1.26015,1.26015,1.25915,1.25915,513800000.0
2009-12-11 17:18:00,1.25915,1.25995,1.25915,1.25985,266900000.0
2009-12-11 17:19:00,1.25975,1.26015,1.2596,1.2601,283400000.0
2009-12-11 17:20:00,1.2601,1.2602,1.25975,1.2601,298100000.0
2009-12-11 17:21:00,1.26,1.26015,1.2598,1.26,209600000.0
2009-12-11 17:22:00,1.26005,1.2602,1.25955,1.2602,197200000.0
2009-12-11 17:23:00,1.2602,1.26045,1.26005,1.26025,230900000.0
2009-12-11 17:24:00,1.2602,1.26035,1.2596,1.26025,398100000.0
2009-12-11 17:25:00,1.26015,1.26025,1.25995,1.2602,225000000.0
2009-12-11 17:26:00,1.2602,1.26035,1.25955,1.25965,226500000.0
2009-12-11 17:27:00,1.25965,1.26005,1.25955,1.25995,170200000.0
2009-12-11 17:28:00,1.25995,1.25995,1.2593,1.25935,269000000.0
2009-12-11 17:29:00,1.2594,1.25975,1.25915,1.25955,244400000.0
2009-12-11 17:30:00,1.25955,1.2596,1.2592,1.25935,190300000.0
2009-12-11 17:31:00,1.25935,1.25965,1.25925,1.25945,105400000.0
2009-12-11 17:32:00,1.25945,1.2595,1.2591,1.2595,237500000.0
2009-12-11 17:33:00,1.2594,1.2596,1.2593,1.2595,145100000.0
2009-12-11 17:34:00,1.2595,1.2599,1.2594,1.2598,135800000.0
2009-12-11 17:35:00,1.25975,1.2599,1.25935,1.25965,173300000.0
2009-12-11 17:36:00,1.2596,1.25975,1.2594,1.2597,154900000.0
2009-12-11 17:37:00,1.25985,1.25995,1.25955,1.25985,106400000.0
2009-12-11 17:38:00,1.25985,1.2601,1.25945,1.25995,236700000.0
2009-12-11 17:39:00,1.25955,1.25995,1.25955,1.25995,112800000.0
2009-12-11 17:40:00,1.25995,1.2601,1.25985,1.2601,115700000.0
2009-12-11 17:41:00,1.26,1.26025,1.25985,1.26005,180500000.0
2009-12-11 17:42:00,1.26005,1.26005,1.2597,1.25985,219300000.0
2009-12-11 17:43:00,1.2598,1.2602,1.25975,1.26,311100000.0
2009-12-11 17:44:00,1.25995,1.2605,1.25985,1.2599,349800000.0
2009-12-11 17:45:00,1.26,1.2606,1.25955,1.25955,338100000.0
2009-12-11 17:46:00,1.25965,1.25985,1.2594,1.25945,156500000.0
2009-12-11 17:47:00,1.25945,1.25965,1.2594,1.25955,189400000.0
2009-12-11 17:48:00,1.25955,1.2599,1.2593,1.25975,228700000.0
2009-12-11 17:49:00,1.2597,1.25985,1.25915,1.25925,344400000.0
2009-12-11 17:50:00,1.25925,1.2596,1.2591,1.25945,132500000.0
2009-12-11 17:51:00,1.2595,1.25975,1.2592,1.2595,139800000.0
2009-12-11 17:52:00,1.25955,1.25985,1.25945,1.25965,139100000.0
2009-12-11 17:53:00,1.25965,1.25985,1.2595,1.2595,155200000.0
2009-12-11 17:54:00,1.2596,1.2597,1.2594,1.25945,171300000.0
2009-12-11 17:55:00,1.25945,1.25955,1.2592,1.25945,109500000.0
2009-12-11 17:56:00,1.25945,1.25965,1.2592,1.2593,141200000.0
2009-12-11 17:57:00,1.2593,1.25945,1.25905,1.25925,146200000.0
2009-12-11 17:58:00,1.25915,1.25925,1.25915,1.25915,83500000.0
2009-12-11 17:59:00,1.25915,1.25965,1.25885,1.25955,127200000.0
2009-12-11 18:00:00,1.25945,1.2602,1.25945,1.25985,201800000.0
2009-12-11 18:01:00,1.25985,1.26015,1.2597,1.25995,164200000.0
2009-12-11 18:02:00,1.2599,1.26035,1.25955,1.25975,165400000.0
2009-12-11 18:03:00,1.2599,1.26,1.2596,1.2599,60000000.0
2009-12-11 18:04:00,1.2598,1.25995,1.25945,1.2596,97000000.0
2009-12-11 18:05:00,1.2596,1.25985,1.25935,1.25975,152100000.0
2009-12-11 18:06:00,1.25975,1.2602,1.25965,1.26005,180700000.0
2009-12-11 18:07:00,1.26005,1.2601,1.25965,1.2597,70400000.0
2009-12-11 18:08:00,1.2598,1.26,1.25955,1.2597,103600000.0
2009-12-11 18:09:00,1.25975,1.26025,1.2595,1.25975,356600000.0
2009-12-11 18:10:00,1.25975,1.26015,1.2596,1.25995,154600000.0
2009-12-11 18:11:00,1.25995,1.2601,1.25975,1.26005,100000000.0
2009-12-11 18:12:00,1.26015,1.2602,1.2598,1.25985,100000000.0
2009-12-11 18:13:00,1.2598,1.2599,1.2595,1.2596,149800000.0
2009-12-11 18:14:00,1.2596,1.25965,1.25935,1.25945,206600000.0
2009-12-11 18:15:00,1.25945,1.25955,1.2591,1.25935,188900000.0
2009-12-11 18:16:00,1.25945,1.26,1.2591,1.25975,186900000.0
2009-12-11 18:17:00,1.25975,1.26025,1.25955,1.25985,133500000.0
2009-12-11 18:18:00,1.25995,1.26005,1.2596,1.25975,150000000.0
2009-12-11 18:19:00,1.25975,1.25975,1.25925,1.25925,158800000.0
2009-12-11 18:20:00,1.25935,1.25945,1.25905,1.25915,156400000.0
2009-12-11 18:21:00,1.25915,1.25915,1.25845,1.25855,161000000.0
2009-12-11 18:22:00,1.25865,1.25875,1.25815,1.25815,177000000.0
2009-12-11 18:23:00,1.25815,1.25855,1.25805,1.25815,175200000.0
2009-12-11 18:24:00,1.25815,1.25845,1.25795,1.25845,130400000.0
2009-12-11 18:25:00,1.25845,1.25875,1.25815,1.25825,142100000.0
2009-12-11 18:26:00,1.25825,1.25865,1.25815,1.25825,191100000.0
2009-12-11 18:27:00,1.25835,1.25905,1.25815,1.2585,178700000.0
2009-12-11 18:28:00,1.25865,1.25895,1.25835,1.25885,152800000.0
2009-12-11 18:29:00,1.25885,1.25895,1.25835,1.25845,115800000.0
2009-12-11 18:30:00,1.25845,1.25855,1.25825,1.2584,101100000.0
2009-12-11 18:31:00,1.25845,1.25895,1.25835,1.25885,127400000.0
2009-12-11 18:32:00,1.25885,1.25905,1.2586,1.25895,138000000.0
2009-12-11 18:33:00,1.2591,1.25945,1.25865,1.25915,232000000.0
2009-12-11 18:34:00,1.2592,1.25925,1.2587,1.259,227400000.0
2009-12-11 18:35:00,1.259,1.25955,1.25885,1.25925,189400000.0
2009-12-11 18:36:00,1.25935,1.25965,1.2593,1.2593,159400000.0
2009-12-11 18:37:00,1.2596,1.2598,1.2593,1.25955,189800000.0
2009-12-11 18:38:00,1.25955,1.25975,1.2594,1.25945,134200000.0
2009-12-11 18:39:00,1.2591,1.2594,1.2591,1.25935,132000000.0
2009-12-11 18:40:00,1.25935,1.25935,1.25845,1.25885,210900000.0
2009-12-11 18:41:00,1.2588,1.25895,1.25815,1.2586,264400000.0
2009-12-11 18:42:00,1.2586,1.25875,1.25835,1.25865,170300000.0
2009-12-11 18:43:00,1.25865,1.25885,1.2585,1.25865,125400000.0
2009-12-11 18:44:00,1.25875,1.25875,1.25825,1.25825,151800000.0
2009-12-11 18:45:00,1.25825,1.259,1.25825,1.2589,127200000.0
2009-12-11 18:46:00,1.259,1.25945,1.2587,1.2591,285800000.0
2009-12-11 18:47:00,1.25925,1.25955,1.25905,1.25945,133400000.0
2009-12-11 18:48:00,1.25935,1.25975,1.2593,1.25935,166200000.0
2009-12-11 18:49:00,1.25935,1.25955,1.25905,1.25925,200900000.0
2009-12-11 18:50:00,1.25925,1.2593,1.25885,1.25915,120900000.0
2009-12-11 18:51:00,1.25915,1.2593,1.25825,1.2586,248900000.0
2009-12-11 18:52:00,1.2585,1.25855,1.25815,1.2585,192800000.0
2009-12-11 18:53:00,1.2585,1.2587,1.2583,1.2586,59200000.0
2009-12-11 18:54:00,1.25855,1.25865,1.25845,1.2586,61200000.0
2009-12-11 18:55:00,1.25865,1.2588,1.2585,1.2586,113400000.0
2009-12-11 18:56:00,1.25865,1.259,1.25825,1.2583,341500000.0
2009-12-11 18:57:00,1.25825,1.2584,1.2581,1.25825,93100000.0
2009-12-11 18:58:00,1.25825,1.2584,1.258,1.2582,82400000.0
2009-12-11 18:59:00,1.2583,1.25845,1.2582,1.25835,144200000.0
2009-12-11 19:00:00,1.2583,1.2585,1.258,1.25825,91100000.0
2009-12-11 19:01:00,1.25825,1.25875,1.2582,1.2587,53800000.0
2009-12-11 19:02:00,1.2587,1.2589,1.2581,1.25825,37600000.0
2009-12-11 19:03:00,1.2581,1.25835,1.25805,1.2581,36000000.0
2009-12-11 19:04:00,1.2581,1.2584,1.25795,1.25815,54400000.0
2009-12-11 19:05:00,1.25825,1.25855,1.2582,1.2583,46400000.0
2009-12-11 19:06:00,1.2583,1.25855,1.25825,1.25855,53000000.0
2009-12-11 19:07:00,1.25855,1.2586,1.2581,1.25835,76000000.0
2009-12-11 19:08:00,1.25835,1.25875,1.25835,1.2587,71800000.0
2009-12-11 19:09:00,1.2587,1.2588,1.2582,1.25825,73600000.0
2009-12-11 19:10:00,1.25815,1.25885,1.25815,1.25885,45400000.0
2009-12-11 19:11:00,1.25885,1.25885,1.2584,1.2587,37600000.0
2009-12-11 19:12:00,1.25875,1.25885,1.2586,1.25875,36000000.0
2009-12-11 19:13:00,1.25865,1.25875,1.25835,1.25865,58100000.0
2009-12-11 19:14:00,1.25845,1.25865,1.2582,1.2582,28800000.0
2009-12-11 19:15:00,1.25825,1.25885,1.25815,1.2587,26000000.0
2009-12-11 19:16:00,1.25875,1.259,1.25875,1.259,19200000.0
2009-12-11 19:17:00,1.2589,1.259,1.2584,1.259,35200000.0
2009-12-11 19:18:00,1.2591,1.2591,1.25865,1.25905,74900000.0
2009-12-11 19:19:00,1.2591,1.2591,1.2586,1.25905,39600000.0
2009-12-11 19:20:00,1.25885,1.2589,1.25865,1.2588,25400000.0
2009-12-11 19:21:00,1.2589,1.25935,1.2588,1.25935,23200000.0
2009-12-11 19:22:00,1.2591,1.25935,1.2591,1.25915,21600000.0
2009-12-11 19:23:00,1.25915,1.2593,1.2587,1.25905,46000000.0
2009-12-11 19:24:00,1.25895,1.25925,1.25875,1.25915,38200000.0
2009-12-11 19:25:00,1.25925,1.25925,1.25895,1.25895,20400000.0
2009-12-11 19:26:00,1.259,1.2591,1.25885,1.25905,18000000.0
2009-12-11 19:27:00,1.25905,1.25905,1.259,1.259,6000000.0
2009-12-11 19:28:00,1.25905,1.25915,1.2589,1.25905,46800000.0
2009-12-11 19:29:00,1.2591,1.25925,1.25875,1.25925,50600000.0
2009-12-11 19:30:00,1.2591,1.25945,1.25845,1.2587,69100000.0
2009-12-11 19:31:00,1.25865,1.2588,1.2585,1.25875,24200000.0
2009-12-11 19:32:00,1.2588,1.25895,1.2588,1.25885,26800000.0
2009-12-11 19:33:00,1.25885,1.25885,1.2587,1.2587,12400000.0
2009-12-11 19:34:00,1.2587,1.2591,1.2587,1.25905,14600000.0
2009-12-11 19:35:00,1.25905,1.2591,1.25895,1.25895,8400000.0
2009-12-11 19:36:00,1.25905,1.25905,1.25885,1.25895,17000000.0
2009-12-11 19:37:00,1.25895,1.25905,1.25895,1.259,10800000.0
2009-12-11 19:38:00,1.25905,1.2591,1.25895,1.2591,16800000.0
2009-12-11 19:39:00,1.25905,1.2594,1.2587,1.2588,42200000.0
2009-12-11 19:40:00,1.25875,1.2588,1.2584,1.2587,34700000.0
2009-12-11 19:41:00,1.2588,1.25885,1.2586,1.2588,24600000.0
2009-12-11 19:42:00,1.25885,1.2589,1.25875,1.25875,11800000.0
2009-12-11 19:43:00,1.25855,1.25885,1.25855,1.25855,25400000.0
2009-12-11 19:44:00,1.25855,1.2586,1.2585,1.2586,8400000.0
2009-12-11 19:45:00,1.25865,1.25865,1.2585,1.2585,15800000.0
2009-12-11 19:46:00,1.2584,1.25855,1.2584,1.2585,7900000.0
2009-12-11 19:47:00,1.2585,1.2586,1.25825,1.2584,62300000.0
2009-12-11 19:48:00,1.25835,1.2586,1.2582,1.2585,43500000.0
2009-12-11 19:49:00,1.2585,1.2585,1.2584,1.25845,14800000.0
2009-12-11 19:50:00,1.2584,1.25855,1.25835,1.25845,39400000.0
2009-12-11 19:51:00,1.25845,1.25855,1.25845,1.25855,28200000.0
2009-12-11 19:52:00,1.25855,1.2588,1.2585,1.2588,51600000.0
2009-12-11 19:53:00,1.25855,1.2587,1.25845,1.25865,61400000.0
2009-12-11 19:54:00,1.2587,1.2589,1.25845,1.2588,83400000.0
2009-12-11 19:55:00,1.2588,1.2588,1.25845,1.2585,29000000.0
2009-12-11 19:56:00,1.25855,1.2588,1.2585,1.25855,69800000.0
2009-12-11 19:57:00,1.25855,1.25965,1.25855,1.2592,38600000.0
2009-12-11 19:58:00,1.25915,1.25985,1.2587,1.2596,85700000.0
2009-12-11 19:59:00,1.2596,1.25985,1.25945,1.25945,47600000.0
2009-12-11 20:00:00,1.2595,1.2597,1.2593,1.25935,76000000.0
2009-12-11 20:01:00,1.25945,1.2595,1.2591,1.2592,73300000.0
2009-12-11 20:02:00,1.2592,1.25945,1.25905,1.2594,70100000.0
2009-12-11 20:03:00,1.2592,1.2594,1.25895,1.259,72700000.0
2009-12-11 20:04:00,1.2591,1.25925,1.25905,1.25905,18100000.0
2009-12-11 20:05:00,1.2591,1.2592,1.2589,1.2589,18800000.0
2009-12-11 20:06:00,1.25895,1.25915,1.25875,1.25915,47600000.0
2009-12-11 20:07:00,1.25895,1.2592,1.25865,1.2588,51700000.0
2009-12-11 20:08:00,1.2589,1.25895,1.25875,1.2589,19400000.0
2009-12-11 20:09:00,1.2589,1.25895,1.25845,1.25855,50000000.0
2009-12-11 20:10:00,1.2586,1.2586,1.25855,1.2586,8000000.0
2009-12-11 20:11:00,1.25855,1.25875,1.2583,1.25875,64500000.0
2009-12-11 20:12:00,1.25865,1.25875,1.2585,1.25855,37400000.0
2009-12-11 20:13:00,1.25855,1.2586,1.2583,1.25845,27800000.0
2009-12-11 20:14:00,1.2585,1.2586,1.25845,1.2586,33900000.0
2009-12-11 20:15:00,1.2585,1.2585,1.2584,1.25845,16800000.0
2009-12-11 20:16:00,1.2586,1.2589,1.2585,1.2589,39000000.0
2009-12-11 20:17:00,1.2589,1.25915,1.25875,1.25905,45800000.0
2009-12-11 20:18:00,1.25895,1.25945,1.2589,1.25935,45200000.0
2009-12-11 20:19:00,1.25945,1.25975,1.25855,1.25855,53200000.0
2009-12-11 20:20:00,1.2586,1.2587,1.25835,1.2584,14000000.0
2009-12-11 20:21:00,1.2584,1.2586,1.2584,1.25855,11400000.0
2009-12-11 20:22:00,1.25845,1.25845,1.25825,1.2583,15300000.0
2009-12-11 20:23:00,1.25794,1.25794,1.25739,1.25739,135200000.0
2009-12-11 20:24:00,1.25825,1.25845,1.25825,1.25845,22600000.0
2009-12-11 20:25:00,1.2584,1.25845,1.25835,1.25845,31600000.0
2009-12-11 20:26:00,1.25845,1.25855,1.2584,1.25845,16000000.0
2009-12-11 20:27:00,1.2585,1.2586,1.2585,1.25855,18500000.0
2009-12-11 20:28:00,1.2586,1.25865,1.2585,1.2586,20900000.0
2009-12-11 20:29:00,1.2585,1.25865,1.25845,1.25855,35900000.0
2009-12-11 20:30:00,1.25855,1.25875,1.2585,1.25865,78000000.0
2009-12-11 20:31:00,1.2586,1.25865,1.2585,1.25865,47700000.0
2009-12-11 20:32:00,1.2587,1.2587,1.25855,1.25855,28600000.0
2009-12-11 20:33:00,1.2585,1.25875,1.2585,1.25865,31600000.0
2009-12-11 20:34:00,1.25865,1.25875,1.25835,1.25855,40700000.0
2009-12-11 20:35:00,1.25855,1.2586,1.25855,1.2586,3000000.0
2009-12-11 20:36:00,1.2586,1.2588,1.2585,1.2588,14700000.0
2009-12-11 20:37:00,1.2588,1.2588,1.25855,1.25875,24200000.0
2009-12-11 20:38:00,1.25875,1.25875,1.25855,1.2586,14600000.0
2009-12-11 20:39:00,1.2586,1.25865,1.25835,1.25855,28700000.0
2009-12-11 20:40:00,1.25855,1.25865,1.25845,1.2586,19400000.0
2009-12-11 20:41:00,1.25855,1.25855,1.2584,1.25845,12700000.0
2009-12-11 20:42:00,1.2584,1.2584,1.2583,1.25835,16900000.0
2009-12-11 20:43:00,1.2584,1.2584,1.2583,1.2583,12000000.0
2009-12-11 20:44:00,1.2583,1.25835,1.25815,1.25835,21000000.0
2009-12-11 20:45:00,1.25835,1.25845,1.25815,1.2583,22000000.0
2009-12-11 20:46:00,1.2583,1.2597,1.2583,1.2588,89200000.0
2009-12-11 20:47:00,1.25895,1.25895,1.25855,1.2587,41600000.0
2009-12-11 20:48:00,1.25875,1.2589,1.25865,1.25885,22000000.0
2009-12-11 20:49:00,1.25885,1.25885,1.2585,1.2587,15000000.0
2009-12-11 20:50:00,1.2587,1.2588,1.2586,1.25865,17000000.0
2009-12-11 20:51:00,1.25865,1.2587,1.25865,1.2587,5000000.0
2009-12-11 20:52:00,1.25875,1.25945,1.25875,1.25915,41800000.0
2009-12-11 20:53:00,1.25915,1.25935,1.25915,1.2592,9000000.0
2009-12-11 20:54:00,1.25925,1.2593,1.2589,1.259,44200000.0
2009-12-11 20:55:00,1.25905,1.2591,1.259,1.259,4000000.0
2009-12-11 20:56:00,1.2591,1.2596,1.2591,1.2595,65200000.0
2009-12-11 20:57:00,1.2595,1.2595,1.2591,1.2595,65000000.0
2009-12-11 20:58:00,1.2595,1.2596,1.2595,1.2596,6100000.0
2009-12-11 20:59:00,1.25945,1.25945,1.25915,1.25925,31000000.0
2009-12-11 21:00:00,1.25925,1.25945,1.2587,1.2587,22200000.0
2009-12-11 21:01:00,1.25865,1.25865,1.2584,1.2586,14400000.0
2009-12-11 21:02:00,1.25865,1.259,1.25855,1.2589,17000000.0
2009-12-11 21:03:00,1.2589,1.2591,1.2589,1.25905,19900000.0
2009-12-11 21:04:00,1.2591,1.2591,1.25905,1.25905,14000000.0
2009-12-11 21:05:00,1.25905,1.2592,1.25905,1.2592,9200000.0
2009-12-11 21:06:00,1.2592,1.2592,1.25915,1.2592,7000000.0
2009-12-11 21:07:00,1.25915,1.2592,1.25905,1.2592,21000000.0
2009-12-11 21:08:00,1.2592,1.2595,1.2591,1.2595,41700000.0
2009-12-11 21:09:00,1.2596,1.2597,1.259,1.2593,64600000.0
2009-12-11 21:10:00,1.2593,1.25945,1.25875,1.25895,66200000.0
2009-12-11 21:11:00,1.259,1.2593,1.259,1.2592,25600000.0
2009-12-11 21:12:00,1.2591,1.25945,1.2591,1.25915,18400000.0
2009-12-11 21:13:00,1.2591,1.25915,1.25875,1.25895,32500000.0
2009-12-11 21:14:00,1.25895,1.25915,1.25895,1.25905,8400000.0
2009-12-11 21:15:00,1.259,1.2591,1.2589,1.2591,18800000.0
2009-12-11 21:16:00,1.25905,1.2591,1.25905,1.2591,5400000.0
2009-12-11 21:17:00,1.25915,1.25925,1.25915,1.25925,7300000.0
2009-12-11 21:18:00,1.25915,1.25915,1.25915,1.25915,3000000.0
2009-12-11 21:19:00,1.25905,1.2591,1.259,1.2591,17900000.0
2009-12-11 21:20:00,1.25905,1.2595,1.25905,1.2595,20900000.0
2009-12-11 21:21:00,1.25915,1.2595,1.25915,1.25945,32800000.0
2009-12-11 21:22:00,1.25935,1.25935,1.25915,1.25915,7000000.0
2009-12-11 21:23:00,1.2591,1.2591,1.2589,1.2591,18700000.0
2009-12-11 21:24:00,1.25895,1.25905,1.25895,1.25905,6000000.0
2009-12-11 21:25:00,1.25905,1.25925,1.259,1.25925,19400000.0
2009-12-11 21:26:00,1.2593,1.2593,1.25905,1.25915,7000000.0
2009-12-11 21:27:00,1.2591,1.25915,1.25885,1.25905,13600000.0
2009-12-11 21:28:00,1.25895,1.259,1.25885,1.2589,17400000.0
2009-12-11 21:29:00,1.25885,1.2589,1.25865,1.25865,32000000.0
2009-12-11 21:30:00,1.25865,1.2588,1.2584,1.25855,83600000.0
2009-12-11 21:31:00,1.25835,1.2586,1.25835,1.2586,47900000.0
2009-12-11 21:32:00,1.2587,1.25875,1.2586,1.2587,28500000.0
2009-12-11 21:33:00,1.25855,1.25855,1.25845,1.25845,10500000.0
2009-12-11 21:34:00,1.2584,1.25845,1.2584,1.2584,17900000.0
2009-12-11 21:35:00,1.25835,1.25855,1.2583,1.25845,34200000.0
2009-12-11 21:36:00,1.2584,1.25865,1.2584,1.25865,23400000.0
2009-12-11 21:37:00,1.25865,1.25865,1.2584,1.2584,17300000.0
2009-12-11 21:38:00,1.25855,1.2588,1.25855,1.2587,14600000.0
2009-12-11 21:39:00,1.2586,1.2587,1.2586,1.2587,3600000.0
2009-12-11 21:40:00,1.2587,1.25885,1.25845,1.25855,49900000.0
2009-12-11 21:41:00,1.25855,1.25865,1.25835,1.25855,46000000.0
2009-12-11 21:42:00,1.25835,1.2584,1.2583,1.2583,15100000.0
2009-12-11 21:43:00,1.25825,1.25855,1.25825,1.25855,23200000.0
2009-12-11 21:44:00,1.25855,1.25855,1.2585,1.25855,35800000.0
2009-12-11 21:45:00,1.25845,1.25865,1.25845,1.25865,6800000.0
2009-12-11 21:46:00,1.2585,1.2588,1.2585,1.2588,21200000.0
2009-12-11 21:47:00,1.25865,1.2588,1.25865,1.2587,17000000.0
2009-12-11 21:48:00,1.25875,1.25895,1.25865,1.25895,19000000.0
2009-12-11 21:49:00,1.2588,1.25885,1.25855,1.25855,27800000.0
2009-12-11 21:50:00,1.2584,1.2585,1.2582,1.2582,90000000.0
2009-12-11 21:51:00,1.25815,1.25815,1.2578,1.258,50200000.0
2009-12-11 21:52:00,1.258,1.25805,1.2578,1.25805,21400000.0
2009-12-11 21:53:00,1.258,1.2584,1.2579,1.2584,38600000.0
2009-12-11 21:54:00,1.25835,1.25835,1.2581,1.2581,22000000.0
2009-12-11 21:55:00,1.2582,1.2585,1.2582,1.2584,21200000.0
2009-12-11 21:56:00,1.25835,1.2585,1.2583,1.2584,36900000.0
2009-12-11 21:57:00,1.25845,1.2586,1.25815,1.25815,46900000.0
2009-12-11 21:58:00,1.25815,1.25835,1.25815,1.2583,32000000.0
2009-12-11 21:59:00,1.2583,1.2585,1.25825,1.25825,40300000.0
2009-12-11 22:00:00,1.25825,1.25825,1.2581,1.2582,23400000.0
2009-12-11 22:01:00,1.2582,1.25825,1.2578,1.25825,26200000.0
2009-12-11 22:02:00,1.2583,1.2583,1.25825,1.25825,5000000.0
2009-12-11 22:03:00,1.25825,1.25825,1.25825,1.25825,3000000.0
2009-12-11 22:04:00,1.2583,1.2583,1.2583,1.2583,4000000.0
2009-12-11 22:05:00,1.25835,1.2584,1.2583,1.2584,9000000.0
2009-12-11 22:06:00,1.2584,1.2586,1.2584,1.2586,17000000.0
2009-12-11 22:07:00,1.2586,1.2586,1.2585,1.2585,17000000.0
2009-12-11 22:08:00,1.2585,1.2585,1.25845,1.2585,8000000.0
2009-12-11 22:09:00,1.2585,1.2585,1.2583,1.25835,7000000.0
2009-12-11 22:10:00,1.25835,1.2585,1.25835,1.2585,8000000.0
2009-12-11 22:11:00,1.2585,1.25855,1.25845,1.25855,15000000.0
2009-12-11 22:12:00,1.25855,1.25855,1.25855,1.25855,7000000.0
2009-12-11 22:13:00,1.2585,1.2586,1.2585,1.2585,9000000.0
2009-12-11 22:14:00,1.25855,1.2586,1.2585,1.2586,5000000.0
2009-12-11 22:15:00,1.2586,1.25865,1.2585,1.2585,8000000.0
2009-12-11 22:16:00,1.2585,1.2585,1.25845,1.25845,9000000.0
2009-12-11 22:17:00,1.25845,1.25855,1.25845,1.25855,2000000.0
2009-12-11 22:18:00,1.25855,1.2586,1.2585,1.2586,6000000.0
2009-12-11 22:19:00,1.2587,1.2587,1.25855,1.25865,7400000.0
2009-12-11 22:20:00,1.25875,1.2588,1.25855,1.2588,77400000.0
2009-12-11 22:21:00,1.25875,1.25885,1.25875,1.25875,6400000.0
2009-12-11 22:22:00,1.25885,1.25895,1.25885,1.25895,27200000.0
2009-12-11 22:23:00,1.25895,1.25905,1.25895,1.25895,27100000.0
2009-12-11 22:24:00,1.25895,1.25895,1.2587,1.25895,31400000.0
2009-12-11 22:25:00,1.25885,1.25885,1.25885,1.25885,1700000.0
2009-12-11 22:26:00,1.25895,1.259,1.2588,1.2589,31300000.0
2009-12-11 22:27:00,1.259,1.259,1.25895,1.25895,5300000.0
2009-12-11 22:28:00,1.25895,1.25915,1.25895,1.25905,23600000.0
2009-12-11 22:29:00,1.25895,1.25915,1.2588,1.25915,44900000.0
2009-12-11 22:30:00,1.25915,1.25925,1.25915,1.25925,6800000.0
2009-12-11 22:31:00,1.25925,1.25935,1.25925,1.25935,2800000.0
2009-12-11 22:32:00,1.25905,1.2595,1.25905,1.2595,14400000.0
2009-12-11 22:33:00,1.25945,1.2595,1.25945,1.2595,3600000.0
2009-12-11 22:34:00,1.2595,1.2595,1.259,1.2591,21400000.0
2009-12-11 22:35:00,1.259,1.2591,1.25895,1.25905,35700000.0
2009-12-11 22:36:00,1.259,1.25905,1.25885,1.25905,16400000.0
2009-12-11 22:37:00,1.25885,1.25885,1.25885,1.25885,2800000.0
2009-12-11 22:38:00,1.2583,1.25905,1.25815,1.25875,54600000.0
2009-12-11 22:39:00,1.2588,1.259,1.2587,1.259,19800000.0
2009-12-11 22:40:00,1.2589,1.259,1.25855,1.25865,50900000.0
2009-12-11 22:41:00,1.25865,1.2587,1.2581,1.2583,60000000.0
2009-12-11 22:42:00,1.2583,1.2584,1.25805,1.2581,37200000.0
2009-12-11 22:43:00,1.25805,1.2581,1.25795,1.2581,32000000.0
2009-12-11 22:44:00,1.25815,1.25815,1.25805,1.2581,28000000.0
2009-12-11 22:45:00,1.2582,1.25825,1.25815,1.25825,18000000.0
2009-12-11 22:46:00,1.25815,1.25825,1.25815,1.25825,17000000.0
2009-12-11 22:47:00,1.25825,1.25835,1.25725,1.2582,56600000.0
2009-12-11 22:48:00,1.25825,1.25825,1.25815,1.25825,29000000.0
2009-12-11 22:49:00,1.25825,1.25845,1.2575,1.25785,50600000.0
2009-12-11 22:50:00,1.25795,1.258,1.2578,1.2579,27000000.0
2009-12-11 22:51:00,1.2577,1.258,1.2577,1.25785,20000000.0
2009-12-11 22:52:00,1.25785,1.2579,1.2576,1.2576,14000000.0
2009-12-11 22:53:00,1.2577,1.25785,1.25765,1.2577,45600000.0
2009-12-11 22:54:00,1.25735,1.25765,1.25725,1.2575,38000000.0
2009-12-11 22:55:00,1.2575,1.25775,1.2575,1.2576,34700000.0
2009-12-11 22:56:00,1.2576,1.25795,1.25745,1.2579,15000000.0
2009-12-11 22:57:00,1.2579,1.258,1.2576,1.25775,26000000.0
2009-12-11 22:58:00,1.25785,1.25795,1.2575,1.2579,25700000.0
2009-12-11 22:59:00,1.2579,1.2579,1.25755,1.25775,42000000.0
2009-12-11 23:00:00,1.2577,1.2579,1.25755,1.25785,36600000.0
2009-12-11 23:01:00,1.2579,1.25795,1.2573,1.2577,39000000.0
2009-12-11 23:02:00,1.2577,1.25785,1.2576,1.2578,17000000.0
2009-12-11 23:03:00,1.25775,1.2578,1.257,1.2576,42000000.0
2009-12-11 23:04:00,1.2576,1.2576,1.25585,1.25635,41400000.0
2009-12-11 23:05:00,1.25645,1.25715,1.25645,1.2571,8000000.0
2009-12-11 23:06:00,1.2571,1.2572,1.2571,1.2572,2000000.0
2009-12-11 23:07:00,1.2572,1.2572,1.25695,1.257,11000000.0
2009-12-11 23:08:00,1.257,1.25745,1.2566,1.25685,92400000.0
2009-12-11 23:09:00,1.25685,1.25685,1.25685,1.25685,3000000.0
2009-12-11 23:10:00,1.25685,1.2575,1.2568,1.25705,18000000.0
2009-12-11 23:11:00,1.2571,1.25795,1.2571,1.25755,49000000.0
2009-12-11 23:12:00,1.25755,1.2579,1.2572,1.2574,35000000.0
2009-12-11 23:13:00,1.2574,1.2575,1.2574,1.25745,20600000.0
2009-12-11 23:14:00,1.2574,1.25765,1.2572,1.25765,28000000.0
2009-12-11 23:15:00,1.25775,1.25775,1.25645,1.25735,25600000.0
2009-12-11 23:16:00,1.2574,1.25835,1.25675,1.25835,139000000.0
2009-12-11 23:17:00,1.25825,1.25825,1.2564,1.2566,177200000.0
2009-12-11 23:18:00,1.2572,1.2572,1.25625,1.2563,64100000.0
2009-12-11 23:19:00,1.25635,1.25705,1.25635,1.25695,10800000.0
2009-12-11 23:20:00,1.25695,1.2575,1.2563,1.2575,102400000.0
2009-12-11 23:21:00,1.2575,1.25755,1.25695,1.2574,36500000.0
2009-12-11 23:22:00,1.25755,1.25765,1.25755,1.25765,9000000.0
2009-12-11 23:23:00,1.25765,1.25765,1.2574,1.2574,5000000.0
2009-12-11 23:24:00,1.25755,1.25755,1.25665,1.2573,84800000.0
2009-12-11 23:25:00,1.2573,1.2578,1.25655,1.2577,98500000.0
2009-12-11 23:26:00,1.2578,1.2578,1.25745,1.2576,14000000.0
2009-12-11 23:27:00,1.2576,1.25775,1.25605,1.25725,68600000.0
2009-12-11 23:28:00,1.25725,1.25745,1.25715,1.2573,11000000.0
2009-12-11 23:29:00,1.2573,1.2573,1.25715,1.25715,4000000.0
2009-12-11 23:30:00,1.25705,1.25705,1.2568,1.25685,8100000.0
2009-12-11 23:31:00,1.25685,1.25705,1.25685,1.25705,8600000.0
2009-12-11 23:32:00,1.25695,1.25785,1.25695,1.2576,22400000.0
2009-12-11 23:33:00,1.2576,1.25765,1.2566,1.25695,20500000.0
2009-12-11 23:34:00,1.257,1.2577,1.257,1.2577,14500000.0
2009-12-11 23:35:00,1.2577,1.2579,1.2568,1.2571,22200000.0
2009-12-11 23:36:00,1.2571,1.2571,1.2571,1.2571,1000000.0
2009-12-11 23:37:00,1.2571,1.2574,1.2568,1.257,37000000.0
2009-12-11 23:38:00,1.25715,1.2574,1.2569,1.257,70100000.0
2009-12-11 23:39:00,1.25715,1.2574,1.2569,1.25735,35200000.0
2009-12-11 23:40:00,1.2575,1.2576,1.25735,1.2576,7600000.0
2009-12-11 23:41:00,1.25735,1.25755,1.25735,1.25755,5200000.0
2009-12-11 23:42:00,1.25755,1.25755,1.25755,1.25755,1600000.0
2009-12-11 23:43:00,1.2574,1.25759,1.25739,1.25739,34800000.0
2009-12-11 23:44:00,1.2575,1.2575,1.25715,1.2572,21400000.0
2009-12-11 23:45:00,1.2572,1.2572,1.2553,1.25545,110300000.0
2009-12-11 23:46:00,1.2554,1.2569,1.2554,1.25685,29400000.0
2009-12-11 23:47:00,1.2569,1.25705,1.2569,1.25705,14200000.0
2009-12-11 23:48:00,1.25716,1.25752,1.25686,1.25704,30400000.0
2009-12-11 23:49:00,1.25705,1.2575,1.25685,1.25685,25300000.0
2009-12-11 23:50:00,1.25705,1.2571,1.2568,1.25685,21600000.0
2009-12-11 23:51:00,1.25705,1.2576,1.2567,1.25755,53800000.0
2009-12-11 23:52:00,1.257,1.2578,1.25695,1.2578,19700000.0
2009-12-11 23:53:00,1.2576,1.25815,1.2576,1.2579,29000000.0
2009-12-11 23:54:00,1.258,1.25805,1.25775,1.25805,27200000.0
2009-12-11 23:55:00,1.25775,1.25805,1.25775,1.25795,5600000.0
2009-12-11 23:56:00,1.25795,1.25815,1.25785,1.2579,14200000.0
2009-12-11 23:57:00,1.258,1.2581,1.25765,1.25775,35600000.0
2009-12-11 23:58:00,1.2578,1.258,1.2578,1.258,7200000.0
2009-12-11 23:59:00,1.25785,1.25795,1.2578,1.25785,7000000.0
2009-12-14 00:00:00,1.25558,1.25574,1.25384,1.25384,107800000.0
2009-12-14 00:01:00,1.25385,1.25395,1.25385,1.25395,6700000.0
2009-12-14 00:02:00,1.25435,1.2567,1.25435,1.25665,19600000.0
2009-12-14 00:03:00,1.25685,1.2577,1.2565,1.2572,14400000.0
2009-12-14 00:04:00,1.2572,1.25735,1.257,1.2572,8400000.0
2009-12-14 00:05:00,1.257,1.257,1.257,1.257,1200000.0
2009-12-14 00:06:00,1.25575,1.25615,1.25575,1.25615,4800000.0
2009-12-14 00:07:00,1.25605,1.25695,1.25605,1.25695,2400000.0
2009-12-14 00:08:00,1.25725,1.25735,1.25725,1.25735,2400000.0
2009-12-14 00:09:00,1.25746,1.25746,1.25732,1.25733,58800000.0
2009-12-14 00:10:00,1.25705,1.25705,1.257,1.257,2400000.0
2009-12-14 00:11:00,1.2572,1.2572,1.25705,1.25705,4800000.0
2009-12-14 00:12:00,1.2576,1.2576,1.2576,1.2576,1200000.0
2009-12-14 00:13:00,1.25695,1.2576,1.25695,1.25715,4800000.0
2009-12-14 00:14:00,1.25735,1.25735,1.25475,1.2563,4800000.0
2009-12-14 00:15:00,1.2567,1.2577,1.25665,1.2567,8400000.0
2009-12-14 00:16:00,1.25665,1.2579,1.25645,1.25755,17400000.0
2009-12-14 00:17:00,1.25645,1.25745,1.25635,1.2567,36300000.0
2009-12-14 00:18:00,1.2567,1.25695,1.2567,1.25695,9300000.0
2009-12-14 00:19:00,1.25675,1.25695,1.25675,1.25685,10200000.0
2009-12-14 00:20:00,1.25695,1.25805,1.25505,1.2554,28900000.0
2009-12-14 00:21:00,1.2555,1.2556,1.25545,1.2555,8400000.0
2009-12-14 00:22:00,1.25545,1.25545,1.25525,1.25535,3600000.0
2009-12-14 00:23:00,1.2554,1.25565,1.2554,1.2556,9600000.0
2009-12-14 00:24:00,1.25565,1.25585,1.25565,1.2558,3600000.0
2009-12-14 00:25:00,1.2557,1.2558,1.2556,1.2558,10200000.0
2009-12-14 00:26:00,1.2567,1.257,1.25545,1.2559,44400000.0
2009-12-14 00:27:00,1.2558,1.2568,1.25555,1.256,54600000.0
2009-12-14 00:28:00,1.25615,1.25615,1.2546,1.2551,39700000.0
2009-12-14 00:29:00,1.2557,1.25595,1.2553,1.2555,32400000.0
2009-12-14 00:30:00,1.2555,1.25585,1.2546,1.2546,31100000.0
2009-12-14 00:31:00,1.25555,1.25605,1.2549,1.2554,18800000.0
2009-12-14 00:32:00,1.2554,1.25555,1.25485,1.2553,36700000.0
2009-12-14 00:33:00,1.2552,1.25545,1.25435,1.2552,48500000.0
2009-12-14 00:34:00,1.25535,1.25535,1.2546,1.2548,32200000.0
2009-12-14 00:35:00,1.2548,1.25525,1.25465,1.25515,35600000.0
2009-12-14 00:36:00,1.2544,1.2549,1.2533,1.2547,53600000.0
2009-12-14 00:37:00,1.25475,1.2548,1.25355,1.25365,39100000.0
2009-12-14 00:38:00,1.25365,1.25485,1.25335,1.25485,49700000.0
2009-12-14 00:39:00,1.25485,1.25505,1.25435,1.25495,22800000.0
2009-12-14 00:40:00,1.25485,1.2551,1.25485,1.255,25600000.0
2009-12-14 00:41:00,1.255,1.25525,1.2548,1.25495,32200000.0
2009-12-14 00:42:00,1.2549,1.2554,1.2547,1.25505,30600000.0
2009-12-14 00:43:00,1.25525,1.25575,1.255,1.25575,19800000.0
2009-12-14 00:44:00,1.2558,1.2558,1.255,1.2553,30100000.0
2009-12-14 00:45:00,1.25535,1.25585,1.2553,1.2558,36700000.0
2009-12-14 00:46:00,1.2558,1.2562,1.2553,1.25555,57200000.0
2009-12-14 00:47:00,1.25555,1.2556,1.25535,1.2555,28300000.0
2009-12-14 00:48:00,1.2555,1.2555,1.25545,1.2555,5000000.0
2009-12-14 00:49:00,1.2553,1.25625,1.2553,1.25625,17800000.0
2009-12-14 00:50:00,1.25625,1.25635,1.2553,1.2553,20000000.0
2009-12-14 00:51:00,1.2554,1.25605,1.2554,1.25605,30900000.0
2009-12-14 00:52:00,1.2561,1.2563,1.25515,1.2562,52600000.0
2009-12-14 00:53:00,1.256,1.2561,1.25515,1.25515,8900000.0
2009-12-14 00:54:00,1.25525,1.25615,1.25525,1.25615,12700000.0
2009-12-14 00:55:00,1.25625,1.25625,1.25625,1.25625,1000000.0
2009-12-14 00:56:00,1.25635,1.2564,1.25515,1.2559,22600000.0
2009-12-14 00:57:00,1.2559,1.25595,1.2552,1.2554,17500000.0
2009-12-14 00:58:00,1.25555,1.25605,1.25555,1.25605,12200000.0
2009-12-14 00:59:00,1.2561,1.2564,1.25585,1.25635,26000000.0
2009-12-14 01:00:00,1.2564,1.25685,1.2564,1.25665,13200000.0
2009-12-14 01:01:00,1.25665,1.2571,1.25665,1.257,14400000.0
2009-12-14 01:02:00,1.2571,1.2571,1.2565,1.25655,16900000.0
2009-12-14 01:03:00,1.25655,1.2567,1.25635,1.25655,46300000.0
2009-12-14 01:04:00,1.25645,1.25695,1.25645,1.25695,31400000.0
2009-12-14 01:05:00,1.2569,1.2569,1.256,1.25685,25100000.0
2009-12-14 01:06:00,1.2568,1.2569,1.2568,1.2569,6000000.0
2009-12-14 01:07:00,1.2569,1.25715,1.2569,1.25705,10800000.0
2009-12-14 01:08:00,1.25705,1.258,1.25705,1.25745,31500000.0
2009-12-14 01:09:00,1.25755,1.258,1.2563,1.2576,42200000.0
2009-12-14 01:10:00,1.25755,1.25765,1.2568,1.25715,48100000.0
2009-12-14 01:11:00,1.25725,1.25735,1.25685,1.2572,22900000.0
2009-12-14 01:12:00,1.2572,1.25725,1.25655,1.25655,14600000.0
2009-12-14 01:13:00,1.2566,1.25695,1.2563,1.2568,27000000.0
2009-12-14 01:14:00,1.2568,1.2568,1.2564,1.25645,8500000.0
2009-12-14 01:15:00,1.25645,1.25665,1.2564,1.2565,18800000.0
2009-12-14 01:16:00,1.2565,1.25685,1.256,1.2564,38200000.0
2009-12-14 01:17:00,1.2565,1.25655,1.25605,1.2561,10500000.0
2009-12-14 01:18:00,1.2561,1.25625,1.25605,1.25605,14400000.0
2009-12-14 01:19:00,1.2561,1.2562,1.2549,1.2551,27700000.0
2009-12-14 01:20:00,1.2551,1.2564,1.2551,1.2564,30600000.0
2009-12-14 01:21:00,1.25635,1.2567,1.2562,1.25625,20900000.0
2009-12-14 01:22:00,1.25635,1.2565,1.2562,1.2562,29400000.0
2009-12-14 01:23:00,1.25625,1.25625,1.25575,1.25575,13400000.0
2009-12-14 01:24:00,1.25585,1.25605,1.2557,1.256,27400000.0
2009-12-14 01:25:00,1.25605,1.25605,1.2559,1.2559,8400000.0
2009-12-14 01:26:00,1.2559,1.2559,1.25585,1.2559,4800000.0
2009-12-14 01:27:00,1.2559,1.25625,1.2559,1.2562,14400000.0
2009-12-14 01:28:00,1.2562,1.2564,1.25605,1.2562,34900000.0
2009-12-14 01:29:00,1.25625,1.2564,1.2562,1.2562,21200000.0
2009-12-14 01:30:00,1.2562,1.2562,1.25605,1.25615,15600000.0
2009-12-14 01:31:00,1.2562,1.2562,1.2561,1.2561,6000000.0
2009-12-14 01:32:00,1.2562,1.2562,1.256,1.25605,18000000.0
2009-12-14 01:33:00,1.25615,1.25615,1.256,1.25605,6000000.0
2009-12-14 01:34:00,1.2561,1.2561,1.256,1.256,16400000.0
2009-12-14 01:35:00,1.2561,1.2561,1.25605,1.25605,4000000.0
2009-12-14 01:36:00,1.256,1.25605,1.25555,1.25565,48900000.0
2009-12-14 01:37:00,1.25575,1.25595,1.25535,1.25545,78300000.0
2009-12-14 01:38:00,1.2555,1.2557,1.2555,1.2557,26800000.0
2009-12-14 01:39:00,1.2556,1.25585,1.2556,1.25575,29200000.0
2009-12-14 01:40:00,1.25575,1.2559,1.25575,1.25585,5000000.0
2009-12-14 01:41:00,1.25585,1.25605,1.25585,1.25605,59900000.0
2009-12-14 01:42:00,1.2561,1.2561,1.25545,1.2556,58900000.0
2009-12-14 01:43:00,1.2556,1.25585,1.2556,1.25575,145300000.0
2009-12-14 01:44:00,1.2558,1.2561,1.2557,1.2557,97900000.0
2009-12-14 01:45:00,1.2558,1.2561,1.2557,1.25605,38800000.0
2009-12-14 01:46:00,1.256,1.25655,1.25595,1.25655,42200000.0
2009-12-14 01:47:00,1.25665,1.25695,1.25655,1.25655,30000000.0
2009-12-14 01:48:00,1.25665,1.25665,1.25665,1.25665,2400000.0
2009-12-14 01:49:00,1.25665,1.25685,1.25665,1.25685,10000000.0
2009-12-14 01:50:00,1.25685,1.25705,1.2567,1.257,35600000.0
2009-12-14 01:51:00,1.25705,1.25705,1.2564,1.2566,150400000.0
2009-12-14 01:52:00,1.25645,1.2568,1.25635,1.2568,32400000.0
2009-12-14 01:53:00,1.2567,1.25695,1.2567,1.2569,19600000.0
2009-12-14 01:54:00,1.257,1.2571,1.2568,1.2569,29200000.0
2009-12-14 01:55:00,1.2569,1.25695,1.2567,1.25675,19200000.0
2009-12-14 01:56:00,1.25675,1.25685,1.25655,1.25665,29600000.0
2009-12-14 01:57:00,1.2566,1.25675,1.2566,1.25675,6400000.0
2009-12-14 01:58:00,1.25655,1.2566,1.25655,1.2566,2400000.0
2009-12-14 01:59:00,1.25655,1.2569,1.2565,1.25665,17600000.0
2009-12-14 02:00:00,1.25655,1.25705,1.25655,1.257,57900000.0
2009-12-14 02:01:00,1.257,1.2573,1.2563,1.2567,110600000.0
2009-12-14 02:02:00,1.2567,1.2568,1.25645,1.25665,67200000.0
2009-12-14 02:03:00,1.2568,1.25695,1.2562,1.25675,47800000.0
2009-12-14 02:04:00,1.25675,1.25685,1.2563,1.25685,40700000.0
2009-12-14 02:05:00,1.2563,1.25705,1.2563,1.257,63100000.0
2009-12-14 02:06:00,1.25705,1.25715,1.2563,1.2569,57800000.0
2009-12-14 02:07:00,1.25695,1.25725,1.25645,1.25705,44600000.0
2009-12-14 02:08:00,1.25705,1.25735,1.25705,1.25735,31000000.0
2009-12-14 02:09:00,1.25735,1.25735,1.25715,1.25735,22000000.0
2009-12-14 02:10:00,1.25735,1.25735,1.2567,1.25695,32000000.0
2009-12-14 02:11:00,1.25685,1.25705,1.25665,1.25685,14000000.0
2009-12-14 02:12:00,1.25685,1.25735,1.25665,1.25705,62400000.0
2009-12-14 02:13:00,1.257,1.25725,1.25655,1.25705,73000000.0
2009-12-14 02:14:00,1.2569,1.25715,1.2565,1.25695,46000000.0
2009-12-14 02:15:00,1.25685,1.25695,1.25615,1.25655,42000000.0
2009-12-14 02:16:00,1.2563,1.2567,1.25625,1.25665,59000000.0
2009-12-14 02:17:00,1.25665,1.25705,1.25655,1.2567,57000000.0
2009-12-14 02:18:00,1.2568,1.25685,1.25645,1.25665,34000000.0
2009-12-14 02:19:00,1.25665,1.25675,1.2565,1.2566,23000000.0
2009-12-14 02:20:00,1.2568,1.2569,1.2567,1.2569,11000000.0
2009-12-14 02:21:00,1.2567,1.25675,1.2561,1.25635,40200000.0
2009-12-14 02:22:00,1.25635,1.25705,1.25625,1.25695,73300000.0
2009-12-14 02:23:00,1.25695,1.25715,1.2566,1.25705,48600000.0
2009-12-14 02:24:00,1.2572,1.2576,1.2567,1.25755,33000000.0
2009-12-14 02:25:00,1.25745,1.25765,1.257,1.25745,42500000.0
2009-12-14 02:26:00,1.2572,1.25775,1.2572,1.25745,55700000.0
2009-12-14 02:27:00,1.25745,1.25745,1.2572,1.25745,28000000.0
2009-12-14 02:28:00,1.2576,1.2576,1.2572,1.25735,31000000.0
2009-12-14 02:29:00,1.25735,1.25775,1.25735,1.2574,48000000.0
2009-12-14 02:30:00,1.25745,1.25745,1.25695,1.25715,126900000.0
2009-12-14 02:31:00,1.25715,1.25745,1.2571,1.2574,70900000.0
2009-12-14 02:32:00,1.2574,1.25745,1.25675,1.25675,74200000.0
2009-12-14 02:33:00,1.25675,1.25725,1.2567,1.25705,128200000.0
2009-12-14 02:34:00,1.25705,1.25745,1.25705,1.25745,26800000.0
2009-12-14 02:35:00,1.25745,1.25765,1.25705,1.25745,60200000.0
2009-12-14 02:36:00,1.25745,1.25785,1.25745,1.25745,40100000.0
2009-12-14 02:37:00,1.25745,1.25745,1.2567,1.2568,118900000.0
2009-12-14 02:38:00,1.2566,1.25675,1.25555,1.25615,188700000.0
2009-12-14 02:39:00,1.25615,1.25615,1.25585,1.2559,181100000.0
2009-12-14 02:40:00,1.2559,1.256,1.25585,1.25585,77900000.0
2009-12-14 02:41:00,1.25585,1.25665,1.25555,1.2559,53800000.0
2009-12-14 02:42:00,1.2559,1.25615,1.25565,1.25615,66000000.0
2009-12-14 02:43:00,1.25615,1.25615,1.25615,1.25615,9000000.0
2009-12-14 02:44:00,1.25615,1.25615,1.25615,1.25615,11000000.0
2009-12-14 02:45:00,1.25615,1.25615,1.2556,1.25595,38000000.0
2009-12-14 02:46:00,1.25595,1.2563,1.25585,1.25625,47000000.0
2009-12-14 02:47:00,1.25605,1.25615,1.2555,1.2559,44700000.0
2009-12-14 02:48:00,1.25595,1.25605,1.25575,1.25585,23000000.0
2009-12-14 02:49:00,1.25585,1.25605,1.25585,1.25605,28000000.0
2009-12-14 02:50:00,1.25605,1.25605,1.2552,1.2556,54900000.0
2009-12-14 02:51:00,1.25555,1.25575,1.25555,1.25575,9000000.0
2009-12-14 02:52:00,1.25575,1.25575,1.2551,1.25515,46400000.0
2009-12-14 02:53:00,1.25525,1.2555,1.25525,1.25545,51800000.0
2009-12-14 02:54:00,1.25545,1.25545,1.2546,1.25485,71700000.0
2009-12-14 02:55:00,1.25485,1.25535,1.25485,1.25495,63600000.0
2009-12-14 02:56:00,1.25505,1.25525,1.2547,1.25475,43200000.0
2009-12-14 02:57:00,1.25475,1.25605,1.25475,1.25545,141200000.0
2009-12-14 02:58:00,1.25545,1.25585,1.25475,1.25525,102500000.0
2009-12-14 02:59:00,1.25535,1.2555,1.25535,1.25535,24000000.0
2009-12-14 03:00:00,1.25535,1.25535,1.25435,1.25445,112700000.0
2009-12-14 03:01:00,1.25445,1.2549,1.25435,1.2549,86100000.0
2009-12-14 03:02:00,1.25485,1.25495,1.25425,1.25455,75400000.0
2009-12-14 03:03:00,1.25455,1.25515,1.25455,1.25485,62700000.0
2009-12-14 03:04:00,1.25485,1.25515,1.2544,1.25445,50900000.0
2009-12-14 03:05:00,1.25475,1.25515,1.25445,1.25515,76500000.0
2009-12-14 03:06:00,1.25515,1.25525,1.2543,1.25485,57900000.0
2009-12-14 03:07:00,1.25485,1.255,1.25455,1.25495,39000000.0
2009-12-14 03:08:00,1.25495,1.25495,1.25495,1.25495,14000000.0
2009-12-14 03:09:00,1.25495,1.25495,1.2544,1.25465,24000000.0
2009-12-14 03:10:00,1.25465,1.25465,1.25425,1.25435,28000000.0
2009-12-14 03:11:00,1.25435,1.25455,1.25435,1.25455,36000000.0
2009-12-14 03:12:00,1.25455,1.25465,1.25455,1.25465,16000000.0
2009-12-14 03:13:00,1.25465,1.25465,1.254,1.25445,63100000.0
2009-12-14 03:14:00,1.25445,1.25465,1.25385,1.25465,61500000.0
2009-12-14 03:15:00,1.25465,1.2548,1.25465,1.25475,42000000.0
2009-12-14 03:16:00,1.25475,1.25475,1.25435,1.25475,32000000.0
2009-12-14 03:17:00,1.25475,1.25495,1.25475,1.25495,23000000.0
2009-12-14 03:18:00,1.25495,1.25515,1.25475,1.25495,43000000.0
2009-12-14 03:19:00,1.25495,1.25515,1.2544,1.25505,57500000.0
2009-12-14 03:20:00,1.25505,1.25525,1.25485,1.25515,38600000.0
2009-12-14 03:21:00,1.25515,1.25535,1.25495,1.25505,37800000.0
2009-12-14 03:22:00,1.25505,1.25505,1.25505,1.25505,8000000.0
2009-12-14 03:23:00,1.25505,1.25505,1.2538,1.2538,32100000.0
2009-12-14 03:24:00,1.25395,1.2546,1.25395,1.25455,63300000.0
2009-12-14 03:25:00,1.25455,1.25495,1.25455,1.2548,45000000.0
2009-12-14 03:26:00,1.25485,1.25495,1.2546,1.25495,36000000.0
2009-12-14 03:27:00,1.25495,1.25535,1.2548,1.25495,49400000.0
2009-12-14 03:28:00,1.25525,1.25535,1.25525,1.25535,62500000.0
2009-12-14 03:29:00,1.25515,1.25545,1.25515,1.25545,39800000.0
2009-12-14 03:30:00,1.25505,1.25555,1.255,1.25525,41100000.0
2009-12-14 03:31:00,1.255,1.25565,1.25465,1.25505,74500000.0
2009-12-14 03:32:00,1.255,1.2552,1.2547,1.2549,124000000.0
2009-12-14 03:33:00,1.2549,1.2549,1.25365,1.25405,176900000.0
2009-12-14 03:34:00,1.25405,1.25415,1.254,1.25405,94700000.0
2009-12-14 03:35:00,1.25405,1.2544,1.25385,1.25415,68600000.0
2009-12-14 03:36:00,1.25415,1.2543,1.25405,1.25425,33600000.0
2009-12-14 03:37:00,1.25435,1.25435,1.25385,1.25395,83600000.0
2009-12-14 03:38:00,1.25405,1.25405,1.25365,1.25385,108500000.0
2009-12-14 03:39:00,1.25385,1.25405,1.25375,1.25395,129000000.0
2009-12-14 03:40:00,1.25395,1.25415,1.2538,1.254,195900000.0
2009-12-14 03:41:00,1.254,1.2542,1.2538,1.25385,190300000.0
2009-12-14 03:42:00,1.25385,1.2543,1.25385,1.254,153400000.0
2009-12-14 03:43:00,1.254,1.254,1.25375,1.2539,78800000.0
2009-12-14 03:44:00,1.2539,1.25415,1.25385,1.2541,72300000.0
2009-12-14 03:45:00,1.25415,1.25435,1.2541,1.2543,81100000.0
2009-12-14 03:46:00,1.25425,1.25425,1.25365,1.2538,90100000.0
2009-12-14 03:47:00,1.25385,1.25395,1.25335,1.2537,48800000.0
2009-12-14 03:48:00,1.2536,1.25375,1.25345,1.25375,57600000.0
2009-12-14 03:49:00,1.25375,1.25385,1.25355,1.25375,75700000.0
2009-12-14 03:50:00,1.25375,1.25395,1.25335,1.25395,118250000.0
2009-12-14 03:51:00,1.25395,1.2541,1.25375,1.2539,110500000.0
2009-12-14 03:52:00,1.2538,1.25385,1.2535,1.2537,90500000.0
2009-12-14 03:53:00,1.25365,1.2542,1.2528,1.25355,194500000.0
2009-12-14 03:54:00,1.2536,1.25385,1.2532,1.25345,125700000.0
2009-12-14 03:55:00,1.25345,1.2542,1.25275,1.25345,373500000.0
2009-12-14 03:56:00,1.25345,1.2536,1.2525,1.25275,235200000.0
2009-12-14 03:57:00,1.25285,1.2531,1.25195,1.25305,164600000.0
2009-12-14 03:58:00,1.25305,1.25315,1.2513,1.25315,224800000.0
2009-12-14 03:59:00,1.2533,1.25345,1.2524,1.2524,104000000.0
2009-12-14 04:00:00,1.25245,1.25305,1.25225,1.25265,121300000.0
2009-12-14 04:01:00,1.25265,1.25295,1.25265,1.25295,64800000.0
2009-12-14 04:02:00,1.25295,1.25305,1.25185,1.25275,121600000.0
2009-12-14 04:03:00,1.25285,1.25305,1.2525,1.25295,63700000.0
2009-12-14 04:04:00,1.2529,1.25305,1.2526,1.25305,42800000.0
2009-12-14 04:05:00,1.25325,1.25325,1.25295,1.25305,50900000.0
2009-12-14 04:06:00,1.2531,1.25335,1.2531,1.2531,64900000.0
2009-12-14 04:07:00,1.2531,1.25335,1.2529,1.25315,57700000.0
2009-12-14 04:08:00,1.2531,1.2532,1.25285,1.25295,19600000.0
2009-12-14 04:09:00,1.25305,1.25305,1.25255,1.25285,65400000.0
2009-12-14 04:10:00,1.25285,1.25285,1.25245,1.25265,43900000.0
2009-12-14 04:11:00,1.2526,1.2528,1.2522,1.25225,41200000.0
2009-12-14 04:12:00,1.25225,1.25235,1.25225,1.2523,46900000.0
2009-12-14 04:13:00,1.25235,1.25255,1.2523,1.2525,59900000.0
2009-12-14 04:14:00,1.2525,1.25275,1.25225,1.25275,36300000.0
2009-12-14 04:15:00,1.25275,1.25275,1.25275,1.25275,10000000.0
2009-12-14 04:16:00,1.25275,1.25275,1.25205,1.25275,22800000.0
2009-12-14 04:17:00,1.25275,1.25275,1.25275,1.25275,8400000.0
2009-12-14 04:18:00,1.25275,1.25275,1.25275,1.25275,33600000.0
2009-12-14 04:19:00,1.25275,1.25275,1.25275,1.25275,35800000.0
2009-12-14 04:20:00,1.25275,1.25275,1.25265,1.25275,44900000.0
2009-12-14 04:21:00,1.25275,1.2528,1.25275,1.25275,42900000.0
2009-12-14 04:22:00,1.25275,1.25275,1.25275,1.25275,4200000.0
2009-12-14 04:23:00,1.25275,1.25275,1.25265,1.25275,23500000.0
2009-12-14 04:24:00,1.25275,1.25275,1.2523,1.25245,19400000.0
2009-12-14 04:25:00,1.25255,1.25255,1.2523,1.2525,42400000.0
2009-12-14 04:26:00,1.2525,1.2526,1.2524,1.2526,50000000.0
2009-12-14 04:27:00,1.2526,1.2527,1.2525,1.25255,32800000.0
2009-12-14 04:28:00,1.25255,1.25255,1.2525,1.25255,12400000.0
2009-12-14 04:29:00,1.2525,1.25265,1.2524,1.25255,36100000.0
2009-12-14 04:30:00,1.25255,1.25265,1.2523,1.2524,50800000.0
2009-12-14 04:31:00,1.25245,1.2529,1.25225,1.25275,52200000.0
2009-12-14 04:32:00,1.25275,1.253,1.25275,1.25295,18000000.0
2009-12-14 04:33:00,1.25285,1.25285,1.25245,1.25245,59000000.0
2009-12-14 04:34:00,1.25245,1.2526,1.25235,1.25255,35800000.0
2009-12-14 04:35:00,1.25255,1.2529,1.25245,1.25275,69700000.0
2009-12-14 04:36:00,1.2528,1.25285,1.25275,1.25285,29700000.0
2009-12-14 04:37:00,1.2528,1.25285,1.25275,1.25285,32900000.0
2009-12-14 04:38:00,1.25295,1.25305,1.25285,1.25295,59600000.0
2009-12-14 04:39:00,1.25305,1.25325,1.2528,1.25315,92300000.0
2009-12-14 04:40:00,1.25325,1.25365,1.25315,1.25315,84000000.0
2009-12-14 04:41:00,1.25315,1.2535,1.2531,1.25315,76600000.0
2009-12-14 04:42:00,1.25315,1.25355,1.25305,1.25325,99900000.0
2009-12-14 04:43:00,1.25315,1.25335,1.25315,1.25325,65900000.0
2009-12-14 04:44:00,1.25325,1.2537,1.25325,1.2537,28400000.0
2009-12-14 04:45:00,1.2537,1.25385,1.25335,1.25375,72400000.0
2009-12-14 04:46:00,1.25375,1.25405,1.25345,1.25385,102600000.0
2009-12-14 04:47:00,1.25375,1.25385,1.25375,1.25375,28800000.0
2009-12-14 04:48:00,1.25375,1.2544,1.25335,1.2544,115100000.0
2009-12-14 04:49:00,1.254,1.254,1.2535,1.2538,52000000.0
2009-12-14 04:50:00,1.2538,1.2538,1.2533,1.25355,22000000.0
2009-12-14 04:51:00,1.25325,1.25345,1.25325,1.25335,14300000.0
2009-12-14 04:52:00,1.25335,1.2534,1.2533,1.2533,17000000.0
2009-12-14 04:53:00,1.2531,1.25335,1.2531,1.25335,40600000.0
2009-12-14 04:54:00,1.25335,1.25385,1.25335,1.2538,26700000.0
2009-12-14 04:55:00,1.25385,1.2542,1.25355,1.254,41000000.0
2009-12-14 04:56:00,1.25395,1.25405,1.25385,1.25395,50100000.0
2009-12-14 04:57:00,1.25395,1.2541,1.2534,1.254,88700000.0
2009-12-14 04:58:00,1.2539,1.25425,1.25345,1.25345,74100000.0
2009-12-14 04:59:00,1.25355,1.2536,1.2533,1.25345,68100000.0
2009-12-14 05:00:00,1.2535,1.25365,1.2534,1.2534,33000000.0
2009-12-14 05:01:00,1.2534,1.2536,1.25335,1.25355,53100000.0
2009-12-14 05:02:00,1.2536,1.2536,1.25335,1.25355,41100000.0
2009-12-14 05:03:00,1.25355,1.2536,1.2533,1.2533,21600000.0
2009-12-14 05:04:00,1.2533,1.25345,1.2533,1.25345,21900000.0
2009-12-14 05:05:00,1.25345,1.25375,1.2534,1.2536,43700000.0
2009-12-14 05:06:00,1.2536,1.25365,1.25335,1.25365,71800000.0
2009-12-14 05:07:00,1.25355,1.2541,1.25355,1.25375,97700000.0
2009-12-14 05:08:00,1.2537,1.25425,1.2536,1.2537,51100000.0
2009-12-14 05:09:00,1.25375,1.2541,1.253,1.25345,80200000.0
2009-12-14 05:10:00,1.2534,1.2536,1.25305,1.2536,108500000.0
2009-12-14 05:11:00,1.2536,1.25365,1.25355,1.2536,14000000.0
2009-12-14 05:12:00,1.2536,1.2536,1.25335,1.25345,32300000.0
2009-12-14 05:13:00,1.2534,1.2534,1.25325,1.25335,14000000.0
2009-12-14 05:14:00,1.25335,1.25335,1.25325,1.2533,9000000.0
2009-12-14 05:15:00,1.25325,1.25345,1.25305,1.25345,18500000.0
2009-12-14 05:16:00,1.25335,1.2541,1.25335,1.2541,47000000.0
2009-12-14 05:17:00,1.254,1.2542,1.2536,1.2541,52500000.0
2009-12-14 05:18:00,1.2541,1.25445,1.25405,1.2543,46100000.0
2009-12-14 05:19:00,1.2544,1.2547,1.2544,1.2547,26700000.0
2009-12-14 05:20:00,1.2547,1.25475,1.25425,1.25425,46100000.0
2009-12-14 05:21:00,1.2542,1.25425,1.2542,1.25425,12900000.0
2009-12-14 05:22:00,1.2542,1.25425,1.2542,1.2542,7000000.0
2009-12-14 05:23:00,1.2541,1.2556,1.2537,1.25375,99300000.0
2009-12-14 05:24:00,1.25385,1.2543,1.25375,1.25425,211100000.0
2009-12-14 05:25:00,1.25415,1.2548,1.25415,1.25465,129600000.0
2009-12-14 05:26:00,1.2547,1.2547,1.2545,1.25455,93000000.0
2009-12-14 05:27:00,1.25455,1.25485,1.2541,1.25425,45500000.0
2009-12-14 05:28:00,1.2542,1.2545,1.25325,1.25395,249700000.0
2009-12-14 05:29:00,1.25405,1.25475,1.25405,1.25465,133400000.0
2009-12-14 05:30:00,1.2547,1.25495,1.25425,1.25455,199300000.0
2009-12-14 05:31:00,1.2547,1.25515,1.25435,1.25465,174900000.0
2009-12-14 05:32:00,1.2547,1.2548,1.2541,1.2546,148500000.0
2009-12-14 05:33:00,1.2546,1.25485,1.25455,1.25485,32100000.0
2009-12-14 05:34:00,1.25485,1.25545,1.2548,1.255,141100000.0
2009-12-14 05:35:00,1.2549,1.2551,1.25485,1.2551,98100000.0
2009-12-14 05:36:00,1.2551,1.2555,1.2548,1.25525,70300000.0
2009-12-14 05:37:00,1.25515,1.25535,1.25505,1.25525,60200000.0
2009-12-14 05:38:00,1.2552,1.25565,1.25515,1.25565,93200000.0
2009-12-14 05:39:00,1.2557,1.2557,1.25535,1.2554,42900000.0
2009-12-14 05:40:00,1.25545,1.25565,1.2554,1.25555,37100000.0
2009-12-14 05:41:00,1.2555,1.2557,1.2555,1.25565,40000000.0
2009-12-14 05:42:00,1.25555,1.25585,1.25495,1.2552,84200000.0
2009-12-14 05:43:00,1.25515,1.25515,1.25485,1.2549,36800000.0
2009-12-14 05:44:00,1.25505,1.2552,1.25495,1.25515,45000000.0
2009-12-14 05:45:00,1.25515,1.25565,1.2551,1.2555,78800000.0
2009-12-14 05:46:00,1.25555,1.2556,1.2553,1.25555,36800000.0
2009-12-14 05:47:00,1.25545,1.25565,1.255,1.25525,50500000.0
2009-12-14 05:48:00,1.25535,1.25545,1.25505,1.25535,59800000.0
2009-12-14 05:49:00,1.2554,1.25555,1.25515,1.25535,23000000.0
2009-12-14 05:50:00,1.2553,1.25555,1.2552,1.2552,30900000.0
2009-12-14 05:51:00,1.255,1.2553,1.25495,1.2553,14900000.0
2009-12-14 05:52:00,1.2553,1.25575,1.2549,1.255,81600000.0
2009-12-14 05:53:00,1.2551,1.25565,1.2546,1.2553,100600000.0
2009-12-14 05:54:00,1.25535,1.2555,1.2548,1.25545,135200000.0
2009-12-14 05:55:00,1.25545,1.25555,1.25525,1.25555,47300000.0
2009-12-14 05:56:00,1.25555,1.25565,1.2555,1.2556,18000000.0
2009-12-14 05:57:00,1.25555,1.2557,1.25535,1.25555,40200000.0
2009-12-14 05:58:00,1.25555,1.2556,1.2555,1.25555,17600000.0
2009-12-14 05:59:00,1.25555,1.25555,1.25525,1.2555,17100000.0
2009-12-14 06:00:00,1.2555,1.2555,1.25525,1.25545,10700000.0
2009-12-14 06:01:00,1.25545,1.25555,1.2553,1.25535,19000000.0
2009-12-14 06:02:00,1.2554,1.25585,1.2554,1.25575,23200000.0
2009-12-14 06:03:00,1.25565,1.2557,1.2547,1.2549,41200000.0
2009-12-14 06:04:00,1.2549,1.25495,1.25445,1.25465,49900000.0
2009-12-14 06:05:00,1.2546,1.25465,1.25435,1.2546,28700000.0
2009-12-14 06:06:00,1.2546,1.2551,1.2546,1.25505,42900000.0
2009-12-14 06:07:00,1.25505,1.2554,1.255,1.2552,45500000.0
2009-12-14 06:08:00,1.25515,1.25525,1.255,1.25505,45400000.0
2009-12-14 06:09:00,1.2552,1.2553,1.2552,1.25525,19400000.0
2009-12-14 06:10:00,1.2552,1.2553,1.2551,1.2551,19100000.0
2009-12-14 06:11:00,1.2551,1.25525,1.25505,1.25525,21100000.0
2009-12-14 06:12:00,1.25525,1.2554,1.25525,1.2554,7600000.0
2009-12-14 06:13:00,1.25535,1.25535,1.25535,1.25535,1200000.0
2009-12-14 06:14:00,1.25535,1.25535,1.25535,1.25535,4800000.0
2009-12-14 06:15:00,1.25535,1.25535,1.2552,1.25525,27000000.0
2009-12-14 06:16:00,1.2554,1.2554,1.25535,1.25535,3500000.0
2009-12-14 06:17:00,1.25525,1.25535,1.25525,1.25535,4200000.0
2009-12-14 06:18:00,1.25525,1.25535,1.2546,1.2553,84700000.0
2009-12-14 06:19:00,1.25545,1.2556,1.25505,1.2553,82500000.0
2009-12-14 06:20:00,1.2553,1.25575,1.25445,1.25495,327200000.0
2009-12-14 06:21:00,1.25485,1.2555,1.2543,1.25465,429600000.0
2009-12-14 06:22:00,1.25445,1.25625,1.25425,1.25445,314500000.0
2009-12-14 06:23:00,1.25445,1.2552,1.25435,1.25445,296000000.0
2009-12-14 06:24:00,1.25445,1.2553,1.25435,1.2552,440500000.0
2009-12-14 06:25:00,1.25515,1.2557,1.2546,1.2546,257100000.0
2009-12-14 06:26:00,1.2548,1.2556,1.25435,1.25465,142800000.0
2009-12-14 06:27:00,1.2547,1.25535,1.2544,1.2551,230900000.0
2009-12-14 06:28:00,1.25515,1.25565,1.2546,1.25465,129300000.0
2009-12-14 06:29:00,1.2546,1.2546,1.25395,1.25405,36300000.0
2009-12-14 06:30:00,1.25405,1.25505,1.25405,1.2546,234200000.0
2009-12-14 06:31:00,1.25465,1.2549,1.2542,1.2545,190700000.0
2009-12-14 06:32:00,1.2545,1.2545,1.25395,1.25405,143200000.0
2009-12-14 06:33:00,1.25405,1.25455,1.254,1.254,79700000.0
2009-12-14 06:34:00,1.25405,1.25495,1.254,1.25495,163500000.0
2009-12-14 06:35:00,1.25495,1.25495,1.25415,1.25415,98800000.0
2009-12-14 06:36:00,1.2542,1.25435,1.2537,1.25425,338600000.0
2009-12-14 06:37:00,1.25435,1.2547,1.25405,1.25415,261800000.0
2009-12-14 06:38:00,1.25415,1.25445,1.2539,1.2543,139400000.0
2009-12-14 06:39:00,1.2543,1.255,1.25395,1.25455,303200000.0
2009-12-14 06:40:00,1.25455,1.25505,1.2538,1.25405,161000000.0
2009-12-14 06:41:00,1.2541,1.25515,1.25405,1.25465,155100000.0
2009-12-14 06:42:00,1.2547,1.25545,1.25385,1.25535,430400000.0
2009-12-14 06:43:00,1.25525,1.25575,1.25445,1.2548,102400000.0
2009-12-14 06:44:00,1.25485,1.2549,1.25405,1.2548,69300000.0
2009-12-14 06:45:00,1.25485,1.2551,1.25415,1.25475,262600000.0
2009-12-14 06:46:00,1.25475,1.25505,1.25435,1.25465,274300000.0
2009-12-14 06:47:00,1.25465,1.25495,1.25405,1.2546,119900000.0
2009-12-14 06:48:00,1.2545,1.25455,1.25435,1.25435,22900000.0
2009-12-14 06:49:00,1.25435,1.25465,1.25415,1.25445,132200000.0
2009-12-14 06:50:00,1.25445,1.2545,1.2542,1.25445,34300000.0
2009-12-14 06:51:00,1.2545,1.25485,1.2541,1.25485,42300000.0
2009-12-14 06:52:00,1.255,1.2553,1.2547,1.25485,95400000.0
2009-12-14 06:53:00,1.25485,1.2551,1.2547,1.25505,44300000.0
2009-12-14 06:54:00,1.2552,1.2552,1.25415,1.2549,74000000.0
2009-12-14 06:55:00,1.2549,1.255,1.25445,1.2547,96700000.0
2009-12-14 06:56:00,1.25465,1.2549,1.25465,1.2549,44500000.0
2009-12-14 06:57:00,1.2549,1.2553,1.25475,1.2551,90900000.0
2009-12-14 06:58:00,1.25515,1.25525,1.25455,1.2549,72600000.0
2009-12-14 06:59:00,1.25485,1.25485,1.25435,1.25445,72700000.0
2009-12-14 07:00:00,1.25445,1.25555,1.25415,1.2551,78700000.0
2009-12-14 07:01:00,1.2551,1.25535,1.25465,1.2553,26200000.0
2009-12-14 07:02:00,1.2553,1.2559,1.25495,1.25515,148100000.0
2009-12-14 07:03:00,1.2552,1.2555,1.25515,1.2552,101700000.0
2009-12-14 07:04:00,1.25515,1.2552,1.25505,1.25505,19400000.0
2009-12-14 07:05:00,1.2551,1.25545,1.2551,1.25545,30400000.0
2009-12-14 07:06:00,1.2555,1.2555,1.2554,1.2555,4200000.0
2009-12-14 07:07:00,1.2555,1.25555,1.2552,1.2552,22600000.0
2009-12-14 07:08:00,1.2552,1.2559,1.25515,1.25525,85700000.0
2009-12-14 07:09:00,1.255,1.25515,1.2547,1.2548,201100000.0
2009-12-14 07:10:00,1.2548,1.25505,1.2546,1.25465,52600000.0
2009-12-14 07:11:00,1.25465,1.2553,1.25465,1.2553,59400000.0
2009-12-14 07:12:00,1.25525,1.2554,1.25525,1.25525,23400000.0
2009-12-14 07:13:00,1.25525,1.2553,1.25515,1.2553,19900000.0
2009-12-14 07:14:00,1.25525,1.25525,1.2547,1.2552,36000000.0
2009-12-14 07:15:00,1.2551,1.2557,1.2549,1.2554,154800000.0
2009-12-14 07:16:00,1.2554,1.25585,1.25535,1.25585,46300000.0
2009-12-14 07:17:00,1.2558,1.25595,1.25545,1.25585,78900000.0
2009-12-14 07:18:00,1.2559,1.25605,1.25575,1.256,67700000.0
2009-12-14 07:19:00,1.25605,1.25615,1.25605,1.2561,14700000.0
2009-12-14 07:20:00,1.25615,1.25625,1.2558,1.25585,26600000.0
2009-12-14 07:21:00,1.25585,1.25595,1.2557,1.2557,17400000.0
2009-12-14 07:22:00,1.2557,1.2561,1.25555,1.25575,176100000.0
2009-12-14 07:23:00,1.25575,1.25575,1.25515,1.25525,49400000.0
2009-12-14 07:24:00,1.25535,1.2558,1.25515,1.25525,102400000.0
2009-12-14 07:25:00,1.25525,1.2556,1.25525,1.2556,22800000.0
2009-12-14 07:26:00,1.2556,1.2559,1.25515,1.25585,454700000.0
2009-12-14 07:27:00,1.2554,1.2554,1.25495,1.25515,136800000.0
2009-12-14 07:28:00,1.25515,1.25545,1.25515,1.25525,47400000.0
2009-12-14 07:29:00,1.25515,1.2552,1.25495,1.25495,35000000.0
2009-12-14 07:30:00,1.25505,1.2553,1.25505,1.25525,51400000.0
2009-12-14 07:31:00,1.25525,1.25525,1.25495,1.2552,55800000.0
2009-12-14 07:32:00,1.2552,1.25535,1.255,1.25535,82200000.0
2009-12-14 07:33:00,1.2553,1.25555,1.25485,1.255,105300000.0
2009-12-14 07:34:00,1.255,1.2558,1.25445,1.25565,283800000.0
2009-12-14 07:35:00,1.25565,1.25565,1.25495,1.2552,814400000.0
2009-12-14 07:36:00,1.2552,1.2553,1.2551,1.2553,156000000.0
2009-12-14 07:37:00,1.25525,1.2554,1.25515,1.25525,132000000.0
2009-12-14 07:38:00,1.2553,1.2557,1.2553,1.2555,105900000.0
2009-12-14 07:39:00,1.2556,1.25565,1.2553,1.25565,144000000.0
2009-12-14 07:40:00,1.25565,1.2557,1.25545,1.25555,125000000.0
2009-12-14 07:41:00,1.2555,1.2559,1.2555,1.2557,129600000.0
2009-12-14 07:42:00,1.2557,1.2557,1.255,1.255,147600000.0
2009-12-14 07:43:00,1.2551,1.2556,1.2549,1.2555,74900000.0
2009-12-14 07:44:00,1.2555,1.2556,1.25545,1.2555,11700000.0
2009-12-14 07:45:00,1.25545,1.25545,1.25465,1.25495,43100000.0
2009-12-14 07:46:00,1.25495,1.2557,1.2549,1.2554,67200000.0
2009-12-14 07:47:00,1.25545,1.25545,1.25475,1.25475,40800000.0
2009-12-14 07:48:00,1.25485,1.25505,1.25475,1.25505,85800000.0
2009-12-14 07:49:00,1.25495,1.2552,1.2546,1.25495,774400000.0
2009-12-14 07:50:00,1.25495,1.2554,1.2548,1.2553,760400000.0
2009-12-14 07:51:00,1.2554,1.25555,1.25485,1.25495,419200000.0
2009-12-14 07:52:00,1.25485,1.2551,1.25475,1.2551,146200000.0
2009-12-14 07:53:00,1.25515,1.25575,1.25515,1.25555,337600000.0
2009-12-14 07:54:00,1.25555,1.25555,1.25495,1.25525,232200000.0
2009-12-14 07:55:00,1.25535,1.25545,1.25495,1.25535,68800000.0
2009-12-14 07:56:00,1.25545,1.25555,1.2549,1.25515,122800000.0
2009-12-14 07:57:00,1.25505,1.25525,1.25465,1.25465,73200000.0
2009-12-14 07:58:00,1.25475,1.25505,1.25465,1.25495,184400000.0
2009-12-14 07:59:00,1.255,1.255,1.25425,1.25435,118800000.0
2009-12-14 08:00:00,1.2543,1.2553,1.2543,1.255,96500000.0
2009-12-14 08:01:00,1.2551,1.2555,1.2545,1.2546,97500000.0
2009-12-14 08:02:00,1.25455,1.2548,1.2545,1.2546,177300000.0
2009-12-14 08:03:00,1.25455,1.25455,1.254,1.25425,40400000.0
2009-12-14 08:04:00,1.25425,1.2546,1.25405,1.25445,149900000.0
2009-12-14 08:05:00,1.25445,1.25515,1.25435,1.25515,121900000.0
2009-12-14 08:06:00,1.25505,1.25505,1.25485,1.25485,43700000.0
2009-12-14 08:07:00,1.25495,1.25505,1.25475,1.25485,45400000.0
2009-12-14 08:08:00,1.25485,1.25545,1.25485,1.25535,52300000.0
2009-12-14 08:09:00,1.25535,1.25535,1.2551,1.25525,33600000.0
2009-12-14 08:10:00,1.25525,1.25545,1.25525,1.25535,30400000.0
2009-12-14 08:11:00,1.25525,1.25525,1.25485,1.2551,12900000.0
2009-12-14 08:12:00,1.2552,1.2553,1.2551,1.25525,30500000.0
2009-12-14 08:13:00,1.2553,1.25535,1.2552,1.2552,22700000.0
2009-12-14 08:14:00,1.2552,1.25565,1.2551,1.2553,75600000.0
2009-12-14 08:15:00,1.2553,1.25535,1.25525,1.25535,21900000.0
2009-12-14 08:16:00,1.25535,1.25545,1.25495,1.25495,36300000.0
2009-12-14 08:17:00,1.25495,1.25515,1.2548,1.25505,60100000.0
2009-12-14 08:18:00,1.25495,1.2554,1.25495,1.2552,213700000.0
2009-12-14 08:19:00,1.25515,1.2552,1.2551,1.25515,26900000.0
2009-12-14 08:20:00,1.2552,1.2557,1.255,1.2557,245300000.0
2009-12-14 08:21:00,1.2557,1.25575,1.2555,1.25555,77800000.0
2009-12-14 08:22:00,1.25565,1.25565,1.25525,1.25525,61600000.0
2009-12-14 08:23:00,1.25515,1.25545,1.2549,1.25545,98600000.0
2009-12-14 08:24:00,1.25545,1.2559,1.25485,1.25525,115100000.0
2009-12-14 08:25:00,1.2552,1.2556,1.255,1.25525,90400000.0
2009-12-14 08:26:00,1.25525,1.25575,1.25515,1.25575,101500000.0
2009-12-14 08:27:00,1.25575,1.25585,1.2557,1.2557,40100000.0
2009-12-14 08:28:00,1.2557,1.25585,1.25555,1.2558,59900000.0
2009-12-14 08:29:00,1.2558,1.25595,1.25555,1.25575,82000000.0
2009-12-14 08:30:00,1.25575,1.25575,1.25565,1.25565,67300000.0
2009-12-14 08:31:00,1.25555,1.256,1.25545,1.2557,148800000.0
2009-12-14 08:32:00,1.2557,1.2559,1.25555,1.25575,220000000.0
2009-12-14 08:33:00,1.25575,1.25625,1.25575,1.2562,14400000.0
2009-12-14 08:34:00,1.25615,1.2562,1.2554,1.2555,52400000.0
2009-12-14 08:35:00,1.2557,1.2557,1.25525,1.2555,131800000.0
2009-12-14 08:36:00,1.25555,1.2556,1.25535,1.2556,76900000.0
2009-12-14 08:37:00,1.2556,1.256,1.2555,1.2557,58300000.0
2009-12-14 08:38:00,1.2556,1.2556,1.2553,1.2553,12100000.0
2009-12-14 08:39:00,1.2553,1.25595,1.2553,1.25545,40000000.0
2009-12-14 08:40:00,1.25545,1.25615,1.2554,1.25605,66600000.0
2009-12-14 08:41:00,1.25605,1.25615,1.2558,1.25605,38600000.0
2009-12-14 08:42:00,1.25605,1.25605,1.25535,1.2555,82700000.0
2009-12-14 08:43:00,1.25555,1.256,1.25505,1.25595,97700000.0
2009-12-14 08:44:00,1.25595,1.25605,1.25585,1.25585,44600000.0
2009-12-14 08:45:00,1.25595,1.25595,1.25535,1.25535,51600000.0
2009-12-14 08:46:00,1.25535,1.25585,1.25535,1.25575,75500000.0
2009-12-14 08:47:00,1.25575,1.2559,1.25495,1.2553,70100000.0
2009-12-14 08:48:00,1.25535,1.2557,1.25455,1.2547,150100000.0
2009-12-14 08:49:00,1.2547,1.25485,1.25465,1.2548,36100000.0
2009-12-14 08:50:00,1.2548,1.25485,1.2545,1.25485,34200000.0
2009-12-14 08:51:00,1.25485,1.2553,1.25445,1.2553,111000000.0
2009-12-14 08:52:00,1.25535,1.2554,1.25485,1.2549,91000000.0
2009-12-14 08:53:00,1.25495,1.25505,1.25475,1.25505,103200000.0
2009-12-14 08:54:00,1.25505,1.25505,1.25485,1.25495,38400000.0
2009-12-14 08:55:00,1.25505,1.25505,1.25485,1.25505,48000000.0
2009-12-14 08:56:00,1.25495,1.25525,1.25495,1.25515,33600000.0
2009-12-14 08:57:00,1.25515,1.25535,1.25505,1.25535,27200000.0
2009-12-14 08:58:00,1.25525,1.25535,1.25515,1.25535,33600000.0
2009-12-14 08:59:00,1.25535,1.2555,1.25525,1.25545,47600000.0
2009-12-14 09:00:00,1.25555,1.25555,1.2548,1.2548,101700000.0
2009-12-14 09:01:00,1.2548,1.25495,1.2546,1.25475,67600000.0
2009-12-14 09:02:00,1.25475,1.2549,1.2545,1.2549,55200000.0
2009-12-14 09:03:00,1.2549,1.2551,1.2546,1.25465,82400000.0
2009-12-14 09:04:00,1.2547,1.25505,1.2543,1.2544,110000000.0
2009-12-14 09:05:00,1.2544,1.2548,1.25435,1.2548,62000000.0
2009-12-14 09:06:00,1.2548,1.25495,1.25435,1.2546,89800000.0
2009-12-14 09:07:00,1.2545,1.25485,1.25445,1.2548,58000000.0
2009-12-14 09:08:00,1.25475,1.25495,1.2547,1.2549,51600000.0
2009-12-14 09:09:00,1.255,1.255,1.25465,1.2547,125800000.0
2009-12-14 09:10:00,1.25465,1.2554,1.25455,1.2554,47700000.0
2009-12-14 09:11:00,1.2554,1.25575,1.25535,1.2555,77800000.0
2009-12-14 09:12:00,1.2555,1.2558,1.2555,1.25565,30300000.0
2009-12-14 09:13:00,1.25565,1.2561,1.25565,1.256,54400000.0
2009-12-14 09:14:00,1.256,1.2561,1.2556,1.25575,32100000.0
2009-12-14 09:15:00,1.2558,1.2558,1.2555,1.25555,32200000.0
2009-12-14 09:16:00,1.25565,1.2557,1.25555,1.2557,7000000.0
2009-12-14 09:17:00,1.2557,1.2562,1.2557,1.256,69200000.0
2009-12-14 09:18:00,1.2559,1.2561,1.2556,1.25595,76800000.0
2009-12-14 09:19:00,1.25585,1.25605,1.25565,1.25605,41100000.0
2009-12-14 09:20:00,1.25605,1.25635,1.2559,1.256,48100000.0
2009-12-14 09:21:00,1.2561,1.2564,1.256,1.25615,48400000.0
2009-12-14 09:22:00,1.25605,1.25635,1.25585,1.2563,63200000.0
2009-12-14 09:23:00,1.2561,1.2562,1.25585,1.25585,27700000.0
2009-12-14 09:24:00,1.2559,1.25605,1.25565,1.25595,86000000.0
2009-12-14 09:25:00,1.25585,1.256,1.25535,1.25545,73300000.0
2009-12-14 09:26:00,1.25545,1.25585,1.25545,1.25585,19200000.0
2009-12-14 09:27:00,1.25595,1.25595,1.25595,1.25595,13000000.0
2009-12-14 09:28:00,1.25595,1.25595,1.25515,1.25545,33800000.0
2009-12-14 09:29:00,1.2554,1.25565,1.2554,1.25555,50300000.0
2009-12-14 09:30:00,1.25555,1.25575,1.25555,1.25575,24400000.0
2009-12-14 09:31:00,1.25575,1.25585,1.2556,1.25575,32400000.0
2009-12-14 09:32:00,1.25575,1.25575,1.25565,1.25565,19200000.0
2009-12-14 09:33:00,1.25565,1.25575,1.25555,1.25575,34200000.0
2009-12-14 09:34:00,1.25555,1.25605,1.25555,1.25595,75600000.0
2009-12-14 09:35:00,1.25605,1.25605,1.25585,1.256,26200000.0
2009-12-14 09:36:00,1.25605,1.2562,1.25575,1.25585,92400000.0
2009-12-14 09:37:00,1.2558,1.25595,1.25565,1.25565,81700000.0
2009-12-14 09:38:00,1.25575,1.25625,1.25575,1.2562,90300000.0
2009-12-14 09:39:00,1.2562,1.2564,1.25575,1.2564,80100000.0
2009-12-14 09:40:00,1.25645,1.2565,1.25645,1.25645,16800000.0
2009-12-14 09:41:00,1.25635,1.25645,1.25635,1.2564,35600000.0
2009-12-14 09:42:00,1.2564,1.25645,1.25595,1.2562,118700000.0
2009-12-14 09:43:00,1.25615,1.2565,1.25605,1.25605,47800000.0
2009-12-14 09:44:00,1.256,1.256,1.25585,1.25585,31300000.0
2009-12-14 09:45:00,1.2559,1.2561,1.2559,1.25595,69800000.0
2009-12-14 09:46:00,1.25595,1.25615,1.2558,1.25595,194200000.0
2009-12-14 09:47:00,1.25615,1.2562,1.2558,1.2561,78400000.0
2009-12-14 09:48:00,1.25585,1.256,1.25585,1.2559,121700000.0
2009-12-14 09:49:00,1.256,1.2562,1.2559,1.2559,94700000.0
2009-12-14 09:50:00,1.2559,1.2563,1.2559,1.25615,43900000.0
2009-12-14 09:51:00,1.25615,1.25645,1.2554,1.25635,114600000.0
2009-12-14 09:52:00,1.2563,1.2563,1.2558,1.25605,54200000.0
2009-12-14 09:53:00,1.25615,1.25625,1.2561,1.25615,10200000.0
2009-12-14 09:54:00,1.25615,1.25635,1.256,1.25615,74700000.0
2009-12-14 09:55:00,1.2561,1.25635,1.2558,1.256,152000000.0
2009-12-14 09:56:00,1.256,1.25605,1.2558,1.256,195000000.0
2009-12-14 09:57:00,1.25595,1.2567,1.2559,1.25655,46800000.0
2009-12-14 09:58:00,1.2566,1.25675,1.25655,1.2566,29300000.0
2009-12-14 09:59:00,1.25655,1.25655,1.256,1.256,48900000.0
2009-12-14 10:00:00,1.25605,1.2566,1.25605,1.2562,160800000.0
2009-12-14 10:01:00,1.2562,1.25625,1.25605,1.2562,68000000.0
2009-12-14 10:02:00,1.2561,1.25625,1.25605,1.25615,111600000.0
2009-12-14 10:03:00,1.25615,1.25615,1.25585,1.256,102100000.0
2009-12-14 10:04:00,1.2558,1.2561,1.25575,1.2561,107900000.0
2009-12-14 10:05:00,1.2561,1.25635,1.2559,1.25625,119700000.0
2009-12-14 10:06:00,1.2562,1.2562,1.25575,1.25575,147500000.0
2009-12-14 10:07:00,1.2558,1.25615,1.2558,1.25615,56800000.0
2009-12-14 10:08:00,1.2561,1.2563,1.2558,1.2561,87800000.0
2009-12-14 10:09:00,1.2561,1.25645,1.2558,1.2564,119600000.0
2009-12-14 10:10:00,1.2563,1.25635,1.2561,1.2562,101400000.0
2009-12-14 10:11:00,1.2562,1.25655,1.25605,1.25635,180600000.0
2009-12-14 10:12:00,1.2564,1.2564,1.25585,1.256,144400000.0
2009-12-14 10:13:00,1.256,1.25625,1.25595,1.25615,156100000.0
2009-12-14 10:14:00,1.25605,1.2564,1.2559,1.2564,93300000.0
2009-12-14 10:15:00,1.2564,1.2565,1.2561,1.2565,76400000.0
2009-12-14 10:16:00,1.2564,1.25655,1.25615,1.25635,78700000.0
2009-12-14 10:17:00,1.2565,1.2566,1.25635,1.25655,35100000.0
2009-12-14 10:18:00,1.25655,1.25665,1.25635,1.25655,173600000.0
2009-12-14 10:19:00,1.2566,1.25695,1.25645,1.25695,123000000.0
2009-12-14 10:20:00,1.25695,1.2573,1.2566,1.2568,215100000.0
2009-12-14 10:21:00,1.25675,1.257,1.2564,1.25655,247600000.0
2009-12-14 10:22:00,1.25665,1.2571,1.25645,1.25675,352400000.0
2009-12-14 10:23:00,1.25675,1.25685,1.2563,1.25645,252900000.0
2009-12-14 10:24:00,1.2564,1.25665,1.2562,1.25655,283600000.0
2009-12-14 10:25:00,1.25655,1.25655,1.2562,1.2565,109700000.0
2009-12-14 10:26:00,1.25645,1.2565,1.25615,1.25625,83900000.0
2009-12-14 10:27:00,1.25615,1.25655,1.25595,1.2562,169700000.0
2009-12-14 10:28:00,1.2562,1.25635,1.25595,1.256,137500000.0
2009-12-14 10:29:00,1.256,1.2562,1.2558,1.2562,63600000.0
2009-12-14 10:30:00,1.2562,1.2565,1.25605,1.2565,113800000.0
2009-12-14 10:31:00,1.2565,1.2565,1.2563,1.25645,81300000.0
2009-12-14 10:32:00,1.25645,1.2566,1.25605,1.25605,42500000.0
2009-12-14 10:33:00,1.2561,1.2561,1.2558,1.25605,35900000.0
2009-12-14 10:34:00,1.25605,1.25615,1.256,1.2561,40800000.0
2009-12-14 10:35:00,1.2561,1.25615,1.25585,1.25585,203500000.0
2009-12-14 10:36:00,1.25585,1.256,1.25565,1.2558,84000000.0
2009-12-14 10:37:00,1.25575,1.25575,1.2555,1.25565,75300000.0
2009-12-14 10:38:00,1.25565,1.25565,1.25535,1.25545,52500000.0
2009-12-14 10:39:00,1.25545,1.256,1.25545,1.256,221200000.0
2009-12-14 10:40:00,1.25595,1.2561,1.2557,1.2561,143200000.0
2009-12-14 10:41:00,1.2562,1.2563,1.25605,1.25625,26700000.0
2009-12-14 10:42:00,1.25605,1.2563,1.2559,1.2561,145300000.0
2009-12-14 10:43:00,1.25605,1.2561,1.25575,1.25595,151300000.0
2009-12-14 10:44:00,1.25595,1.25615,1.2559,1.25605,187400000.0
2009-12-14 10:45:00,1.25615,1.25615,1.25605,1.25615,35800000.0
2009-12-14 10:46:00,1.25615,1.25615,1.25605,1.25615,8000000.0
2009-12-14 10:47:00,1.25635,1.2565,1.2561,1.25625,110000000.0
2009-12-14 10:48:00,1.25625,1.25635,1.25615,1.25615,199000000.0
2009-12-14 10:49:00,1.25615,1.25635,1.25615,1.25635,197600000.0
2009-12-14 10:50:00,1.25635,1.2564,1.25615,1.25625,155800000.0
2009-12-14 10:51:00,1.25625,1.25655,1.25585,1.25585,151900000.0
2009-12-14 10:52:00,1.25585,1.25585,1.25565,1.25575,38000000.0
2009-12-14 10:53:00,1.25565,1.2561,1.2555,1.25585,299100000.0
2009-12-14 10:54:00,1.25585,1.25605,1.2557,1.25575,162500000.0
2009-12-14 10:55:00,1.25575,1.2559,1.25535,1.25555,162700000.0
2009-12-14 10:56:00,1.2556,1.2561,1.2554,1.256,159600000.0
2009-12-14 10:57:00,1.25595,1.25595,1.25565,1.25585,177700000.0
2009-12-14 10:58:00,1.2559,1.25605,1.25585,1.256,58600000.0
2009-12-14 10:59:00,1.25595,1.25615,1.2558,1.25605,154900000.0
2009-12-14 11:00:00,1.25605,1.2564,1.256,1.25625,152300000.0
2009-12-14 11:01:00,1.25625,1.25645,1.25575,1.25595,88900000.0
2009-12-14 11:02:00,1.25595,1.25625,1.25595,1.25625,90100000.0
2009-12-14 11:03:00,1.25625,1.2563,1.25615,1.2562,23500000.0
2009-12-14 11:04:00,1.25615,1.25645,1.2561,1.25645,129600000.0
2009-12-14 11:05:00,1.25635,1.25645,1.25605,1.2564,96000000.0
2009-12-14 11:06:00,1.2563,1.25635,1.25585,1.25585,137900000.0
2009-12-14 11:07:00,1.25595,1.2563,1.25595,1.2561,45400000.0
2009-12-14 11:08:00,1.2561,1.2565,1.25605,1.2565,117300000.0
2009-12-14 11:09:00,1.2565,1.25655,1.25615,1.25635,213200000.0
2009-12-14 11:10:00,1.2563,1.2565,1.25615,1.25635,158700000.0
2009-12-14 11:11:00,1.25635,1.2566,1.2561,1.25655,126700000.0
2009-12-14 11:12:00,1.25655,1.25665,1.2564,1.25665,70600000.0
2009-12-14 11:13:00,1.25655,1.25675,1.2559,1.25635,147400000.0
2009-12-14 11:14:00,1.2563,1.2564,1.25615,1.25615,58500000.0
2009-12-14 11:15:00,1.25615,1.25615,1.25575,1.2558,85300000.0
2009-12-14 11:16:00,1.25585,1.25585,1.2557,1.2557,24500000.0
2009-12-14 11:17:00,1.2557,1.25605,1.2556,1.2557,50800000.0
2009-12-14 11:18:00,1.2557,1.2557,1.25525,1.25535,171800000.0
2009-12-14 11:19:00,1.25535,1.25535,1.25525,1.25535,43600000.0
2009-12-14 11:20:00,1.25535,1.25535,1.25515,1.25515,78000000.0
2009-12-14 11:21:00,1.25515,1.25545,1.25505,1.25525,95800000.0
2009-12-14 11:22:00,1.25515,1.25555,1.25515,1.25555,37600000.0
2009-12-14 11:23:00,1.25555,1.2556,1.2551,1.2556,92400000.0
2009-12-14 11:24:00,1.25555,1.25575,1.25555,1.25575,44800000.0
2009-12-14 11:25:00,1.25575,1.25575,1.25565,1.25575,45600000.0
2009-12-14 11:26:00,1.25575,1.25585,1.25565,1.25565,62800000.0
2009-12-14 11:27:00,1.25575,1.25575,1.25535,1.25575,94800000.0
2009-12-14 11:28:00,1.25575,1.256,1.25575,1.25595,36800000.0
2009-12-14 11:29:00,1.25595,1.256,1.2556,1.2556,97400000.0
2009-12-14 11:30:00,1.2556,1.25575,1.2556,1.2557,17200000.0
2009-12-14 11:31:00,1.2557,1.25585,1.25515,1.25545,48000000.0
2009-12-14 11:32:00,1.2555,1.2556,1.25515,1.25525,52500000.0
2009-12-14 11:33:00,1.25515,1.2553,1.2551,1.25515,46000000.0
2009-12-14 11:34:00,1.25535,1.25555,1.25515,1.25525,51200000.0
2009-12-14 11:35:00,1.25535,1.25545,1.25525,1.25525,50800000.0
2009-12-14 11:36:00,1.25525,1.2553,1.25525,1.25525,31200000.0
2009-12-14 11:37:00,1.25525,1.25535,1.2552,1.25535,82900000.0
2009-12-14 11:38:00,1.25535,1.25545,1.25535,1.25545,47200000.0
2009-12-14 11:39:00,1.25545,1.25545,1.25525,1.2554,43600000.0
2009-12-14 11:40:00,1.2554,1.25545,1.25535,1.25535,18000000.0
2009-12-14 11:41:00,1.25535,1.25535,1.2552,1.25525,40000000.0
2009-12-14 11:42:00,1.25525,1.25525,1.25495,1.25495,35600000.0
2009-12-14 11:43:00,1.25495,1.25495,1.25485,1.25495,8600000.0
2009-12-14 11:44:00,1.25495,1.25495,1.25485,1.25485,16200000.0
2009-12-14 11:45:00,1.25495,1.25495,1.25495,1.25495,4000000.0
2009-12-14 11:46:00,1.25495,1.25495,1.25495,1.25495,7000000.0
2009-12-14 11:47:00,1.25495,1.25505,1.25495,1.25495,45600000.0
2009-12-14 11:48:00,1.25495,1.25495,1.25485,1.25485,40000000.0
2009-12-14 11:49:00,1.25485,1.25505,1.25485,1.25495,51800000.0
2009-12-14 11:50:00,1.2549,1.25505,1.25485,1.25485,34200000.0
2009-12-14 11:51:00,1.25485,1.25495,1.25475,1.25485,55200000.0
2009-12-14 11:52:00,1.25485,1.2549,1.25475,1.2549,23800000.0
2009-12-14 11:53:00,1.25485,1.25485,1.25485,1.25485,4000000.0
2009-12-14 11:54:00,1.2551,1.25545,1.25495,1.25535,193400000.0
2009-12-14 11:55:00,1.25535,1.25545,1.25535,1.2554,46500000.0
2009-12-14 11:56:00,1.2554,1.2554,1.25495,1.2551,36100000.0
2009-12-14 11:57:00,1.25515,1.2553,1.25505,1.25505,33100000.0
2009-12-14 11:58:00,1.255,1.2552,1.25495,1.2551,43800000.0
2009-12-14 11:59:00,1.2551,1.25525,1.2548,1.25485,60000000.0
2009-12-14 12:00:00,1.25495,1.25505,1.25485,1.25495,169600000.0
2009-12-14 12:01:00,1.25495,1.2552,1.25485,1.2552,86800000.0
2009-12-14 12:02:00,1.25515,1.25525,1.2551,1.25525,13200000.0
2009-12-14 12:03:00,1.2553,1.25535,1.255,1.2553,25000000.0
2009-12-14 12:04:00,1.25525,1.25525,1.2552,1.2552,10800000.0
2009-12-14 12:05:00,1.2552,1.25525,1.255,1.25505,38400000.0
2009-12-14 12:06:00,1.25505,1.25515,1.25475,1.25515,37600000.0
2009-12-14 12:07:00,1.25505,1.25515,1.25495,1.25505,71200000.0
2009-12-14 12:08:00,1.25505,1.25505,1.25505,1.25505,2800000.0
2009-12-14 12:09:00,1.25505,1.2552,1.25495,1.25515,57600000.0
2009-12-14 12:10:00,1.2551,1.2553,1.2549,1.25505,94600000.0
2009-12-14 12:11:00,1.25515,1.25515,1.25505,1.25515,34400000.0
2009-12-14 12:12:00,1.25515,1.2556,1.25495,1.25545,92800000.0
2009-12-14 12:13:00,1.2554,1.256,1.2554,1.2559,13500000.0
2009-12-14 12:14:00,1.256,1.2561,1.25575,1.2558,54300000.0
2009-12-14 12:15:00,1.25575,1.2558,1.2557,1.25575,50000000.0
2009-12-14 12:16:00,1.25575,1.25585,1.2557,1.25585,42500000.0
2009-12-14 12:17:00,1.25585,1.25595,1.2558,1.2558,56600000.0
2009-12-14 12:18:00,1.25575,1.25615,1.2557,1.2557,139500000.0
2009-12-14 12:19:00,1.2557,1.2561,1.2557,1.2561,111400000.0
2009-12-14 12:20:00,1.25605,1.25645,1.25605,1.2562,210200000.0
2009-12-14 12:21:00,1.2562,1.2563,1.25585,1.2562,93600000.0
2009-12-14 12:22:00,1.2562,1.2564,1.25565,1.2563,46500000.0
2009-12-14 12:23:00,1.2564,1.2564,1.25595,1.2562,107200000.0
2009-12-14 12:24:00,1.25615,1.2563,1.25605,1.25605,41400000.0
2009-12-14 12:25:00,1.25605,1.25635,1.25605,1.2562,223400000.0
2009-12-14 12:26:00,1.2562,1.25625,1.2559,1.2559,152100000.0
2009-12-14 12:27:00,1.2559,1.25605,1.25575,1.2558,75800000.0
2009-12-14 12:28:00,1.2558,1.2558,1.25555,1.25575,63700000.0
2009-12-14 12:29:00,1.25575,1.25585,1.2556,1.25575,172400000.0
2009-12-14 12:30:00,1.25575,1.25585,1.25565,1.25565,112400000.0
2009-12-14 12:31:00,1.25565,1.25575,1.2556,1.25565,84700000.0
2009-12-14 12:32:00,1.2557,1.25605,1.25565,1.25605,118800000.0
2009-12-14 12:33:00,1.25605,1.25625,1.25595,1.25615,160500000.0
2009-12-14 12:34:00,1.25625,1.25625,1.25595,1.2561,148900000.0
2009-12-14 12:35:00,1.2561,1.2562,1.2561,1.2561,55200000.0
2009-12-14 12:36:00,1.2561,1.25625,1.256,1.2562,102500000.0
2009-12-14 12:37:00,1.25615,1.25635,1.2558,1.2561,110400000.0
2009-12-14 12:38:00,1.2561,1.2561,1.25565,1.2558,116500000.0
2009-12-14 12:39:00,1.2558,1.25595,1.25575,1.25575,45600000.0
2009-12-14 12:40:00,1.25575,1.25585,1.2557,1.2557,70000000.0
2009-12-14 12:41:00,1.2557,1.2557,1.25525,1.25535,156200000.0
2009-12-14 12:42:00,1.25535,1.25535,1.2552,1.25525,42200000.0
2009-12-14 12:43:00,1.25525,1.2554,1.2552,1.25535,80100000.0
2009-12-14 12:44:00,1.25535,1.2554,1.25525,1.25525,26600000.0
2009-12-14 12:45:00,1.25525,1.25545,1.2552,1.2553,84100000.0
2009-12-14 12:46:00,1.2553,1.25565,1.2552,1.25555,117700000.0
2009-12-14 12:47:00,1.25555,1.25575,1.25555,1.2556,58600000.0
2009-12-14 12:48:00,1.2556,1.2559,1.2556,1.25575,14500000.0
2009-12-14 12:49:00,1.25575,1.256,1.25575,1.256,58200000.0
2009-12-14 12:50:00,1.256,1.2561,1.25595,1.256,15700000.0
2009-12-14 12:51:00,1.256,1.25625,1.25595,1.25615,57200000.0
2009-12-14 12:52:00,1.25605,1.25625,1.25595,1.25605,119100000.0
2009-12-14 12:53:00,1.25605,1.25615,1.25595,1.25605,18400000.0
2009-12-14 12:54:00,1.256,1.25615,1.2555,1.2556,373600000.0
2009-12-14 12:55:00,1.2556,1.2557,1.25525,1.25535,589100000.0
2009-12-14 12:56:00,1.25535,1.25565,1.25525,1.25565,115200000.0
2009-12-14 12:57:00,1.25565,1.25565,1.25535,1.25535,65400000.0
2009-12-14 12:58:00,1.25535,1.25535,1.25505,1.2551,311700000.0
2009-12-14 12:59:00,1.25515,1.2552,1.25505,1.25505,198800000.0
2009-12-14 13:00:00,1.25505,1.25555,1.25485,1.2552,141700000.0
2009-12-14 13:01:00,1.2552,1.2556,1.2551,1.25515,100500000.0
2009-12-14 13:02:00,1.25515,1.25545,1.25515,1.25535,111200000.0
2009-12-14 13:03:00,1.25535,1.25545,1.2552,1.25525,71800000.0
2009-12-14 13:04:00,1.25525,1.25535,1.25515,1.25525,68000000.0
2009-12-14 13:05:00,1.25525,1.25525,1.25505,1.25515,33000000.0
2009-12-14 13:06:00,1.25505,1.2551,1.2549,1.2549,67600000.0
2009-12-14 13:07:00,1.2549,1.25505,1.25485,1.25485,127300000.0
2009-12-14 13:08:00,1.25485,1.25495,1.2548,1.25485,223000000.0
2009-12-14 13:09:00,1.2549,1.25505,1.25485,1.25505,59400000.0
2009-12-14 13:10:00,1.255,1.25515,1.25485,1.25495,119000000.0
2009-12-14 13:11:00,1.25485,1.25495,1.25475,1.25485,88200000.0
2009-12-14 13:12:00,1.25485,1.25485,1.25485,1.25485,35000000.0
2009-12-14 13:13:00,1.25485,1.25525,1.2548,1.2548,100200000.0
2009-12-14 13:14:00,1.2548,1.25555,1.2548,1.2555,126900000.0
2009-12-14 13:15:00,1.25545,1.2564,1.25535,1.2554,326000000.0
2009-12-14 13:16:00,1.2554,1.25575,1.2554,1.25565,130400000.0
2009-12-14 13:17:00,1.2556,1.25595,1.25555,1.2558,141100000.0
2009-12-14 13:18:00,1.25585,1.25605,1.25575,1.25575,44100000.0
2009-12-14 13:19:00,1.25585,1.2561,1.25575,1.2559,51300000.0
2009-12-14 13:20:00,1.2559,1.2559,1.2557,1.25575,44000000.0
2009-12-14 13:21:00,1.25575,1.25605,1.25575,1.25585,43600000.0
2009-12-14 13:22:00,1.25585,1.25605,1.2558,1.25595,19200000.0
2009-12-14 13:23:00,1.25595,1.25605,1.2555,1.25565,26700000.0
2009-12-14 13:24:00,1.2556,1.2558,1.2554,1.2556,58700000.0
2009-12-14 13:25:00,1.25565,1.25565,1.25555,1.25555,44000000.0
2009-12-14 13:26:00,1.25555,1.2557,1.25535,1.2557,63700000.0
2009-12-14 13:27:00,1.25565,1.25565,1.25545,1.25555,48700000.0
2009-12-14 13:28:00,1.25565,1.2557,1.25555,1.2557,28300000.0
2009-12-14 13:29:00,1.25565,1.2559,1.25555,1.25585,100500000.0
2009-12-14 13:30:00,1.2557,1.25595,1.2557,1.25585,118200000.0
2009-12-14 13:31:00,1.2559,1.25625,1.25575,1.25625,142600000.0
2009-12-14 13:32:00,1.2562,1.2564,1.25595,1.25635,92000000.0
2009-12-14 13:33:00,1.2564,1.2565,1.2563,1.25645,37000000.0
2009-12-14 13:34:00,1.25645,1.2565,1.25615,1.25615,26400000.0
2009-12-14 13:35:00,1.2562,1.25635,1.25575,1.25575,63900000.0
2009-12-14 13:36:00,1.2558,1.2562,1.25575,1.25575,82600000.0
2009-12-14 13:37:00,1.2558,1.2559,1.2555,1.2555,594800000.0
2009-12-14 13:38:00,1.2555,1.25575,1.25545,1.2556,258100000.0
2009-12-14 13:39:00,1.2556,1.25575,1.25545,1.2557,129200000.0
2009-12-14 13:40:00,1.2557,1.2561,1.25555,1.2558,267400000.0
2009-12-14 13:41:00,1.2558,1.2559,1.25525,1.25535,437900000.0
2009-12-14 13:42:00,1.25535,1.25585,1.2553,1.2555,350800000.0
2009-12-14 13:43:00,1.25545,1.2558,1.2554,1.2555,385700000.0
2009-12-14 13:44:00,1.25555,1.2564,1.25545,1.2562,368199999.0
2009-12-14 13:45:00,1.25625,1.25635,1.25595,1.2562,138600000.0
2009-12-14 13:46:00,1.2562,1.2562,1.25595,1.25605,71200000.0
2009-12-14 13:47:00,1.256,1.2563,1.2558,1.2563,98700000.0
2009-12-14 13:48:00,1.2563,1.2564,1.2562,1.2564,111700000.0
2009-12-14 13:49:00,1.2564,1.25665,1.25635,1.25665,119800000.0
2009-12-14 13:50:00,1.25655,1.2567,1.25645,1.25655,18800000.0
2009-12-14 13:51:00,1.2568,1.257,1.25615,1.25615,30900000.0
2009-12-14 13:52:00,1.2563,1.2566,1.25625,1.25635,100600000.0
2009-12-14 13:53:00,1.25635,1.25635,1.2563,1.2563,43000000.0
2009-12-14 13:54:00,1.2563,1.2567,1.2563,1.2564,139300000.0
2009-12-14 13:55:00,1.25635,1.2564,1.25625,1.25635,58900000.0
2009-12-14 13:56:00,1.25635,1.25635,1.25625,1.25625,47600000.0
2009-12-14 13:57:00,1.25625,1.25625,1.2559,1.2561,110500000.0
2009-12-14 13:58:00,1.2561,1.2569,1.256,1.2566,182700000.0
2009-12-14 13:59:00,1.2566,1.25685,1.25615,1.2567,143900000.0
2009-12-14 14:00:00,1.2566,1.25685,1.2566,1.25685,52500000.0
2009-12-14 14:01:00,1.25685,1.25685,1.25685,1.25685,3900000.0
2009-12-14 14:02:00,1.2568,1.25685,1.2565,1.25675,27000000.0
2009-12-14 14:03:00,1.25665,1.25675,1.25645,1.25665,23200000.0
2009-12-14 14:04:00,1.25645,1.25665,1.2563,1.25635,51500000.0
2009-12-14 14:05:00,1.25645,1.25645,1.2561,1.2561,42100000.0
2009-12-14 14:06:00,1.2564,1.25685,1.2563,1.2568,81500000.0
2009-12-14 14:07:00,1.2567,1.2571,1.2566,1.25665,123800000.0
2009-12-14 14:08:00,1.25665,1.25685,1.2565,1.25675,132600000.0
2009-12-14 14:09:00,1.25685,1.2569,1.2563,1.25645,62500000.0
2009-12-14 14:10:00,1.25645,1.25665,1.25635,1.2566,118500000.0
2009-12-14 14:11:00,1.25655,1.2568,1.25655,1.2568,55200000.0
2009-12-14 14:12:00,1.2566,1.2568,1.2563,1.25645,136000000.0
2009-12-14 14:13:00,1.25635,1.25645,1.25615,1.25625,129900000.0
2009-12-14 14:14:00,1.25625,1.2564,1.25585,1.2562,181800000.0
2009-12-14 14:15:00,1.2562,1.25635,1.25595,1.25635,329900000.0
2009-12-14 14:16:00,1.25635,1.2567,1.2562,1.25665,152400000.0
2009-12-14 14:17:00,1.2566,1.25685,1.25645,1.25675,109900000.0
2009-12-14 14:18:00,1.25675,1.2568,1.2564,1.25655,256700000.0
2009-12-14 14:19:00,1.25665,1.25665,1.25625,1.25635,94200000.0
2009-12-14 14:20:00,1.25655,1.2567,1.25625,1.2564,64000000.0
2009-12-14 14:21:00,1.25645,1.2566,1.25615,1.25615,40800000.0
2009-12-14 14:22:00,1.2562,1.2563,1.2561,1.25615,70500000.0
2009-12-14 14:23:00,1.25615,1.25635,1.2561,1.25625,123500000.0
2009-12-14 14:24:00,1.2564,1.25665,1.2563,1.25665,43100000.0
2009-12-14 14:25:00,1.25655,1.25665,1.25655,1.25655,26800000.0
2009-12-14 14:26:00,1.25655,1.25655,1.25635,1.25635,183200000.0
2009-12-14 14:27:00,1.25635,1.2565,1.2561,1.25615,143500000.0
2009-12-14 14:28:00,1.25645,1.25655,1.25625,1.25635,29000000.0
2009-12-14 14:29:00,1.25625,1.2563,1.2561,1.2562,85400000.0
2009-12-14 14:30:00,1.2565,1.25695,1.25645,1.2569,51500000.0
2009-12-14 14:31:00,1.25685,1.25685,1.25635,1.25655,25700000.0
2009-12-14 14:32:00,1.25645,1.25655,1.25645,1.25655,12800000.0
2009-12-14 14:33:00,1.25655,1.25665,1.25655,1.25655,35700000.0
2009-12-14 14:34:00,1.25645,1.25645,1.25625,1.25635,38000000.0
2009-12-14 14:35:00,1.25635,1.25635,1.25605,1.25605,42000000.0
2009-12-14 14:36:00,1.25605,1.25625,1.256,1.25615,164200000.0
2009-12-14 14:37:00,1.25625,1.2564,1.256,1.2562,146100000.0
2009-12-14 14:38:00,1.25625,1.25635,1.2562,1.25625,153800000.0
2009-12-14 14:39:00,1.25625,1.2564,1.2562,1.2563,482700000.0
2009-12-14 14:40:00,1.2563,1.25655,1.25615,1.25645,628500000.0
2009-12-14 14:41:00,1.2565,1.25675,1.2564,1.25665,73200000.0
2009-12-14 14:42:00,1.2566,1.2567,1.2564,1.2565,89000000.0
2009-12-14 14:43:00,1.2566,1.2567,1.25625,1.25655,70200000.0
2009-12-14 14:44:00,1.25645,1.25655,1.2564,1.25655,33700000.0
2009-12-14 14:45:00,1.25655,1.2566,1.25625,1.2563,79200000.0
2009-12-14 14:46:00,1.2564,1.25655,1.25615,1.25655,82700000.0
2009-12-14 14:47:00,1.25645,1.2567,1.25645,1.2567,34800000.0
2009-12-14 14:48:00,1.25665,1.25685,1.25665,1.2568,41600000.0
2009-12-14 14:49:00,1.2568,1.25685,1.2566,1.25685,24100000.0
2009-12-14 14:50:00,1.25685,1.257,1.2565,1.2566,74200000.0
2009-12-14 14:51:00,1.25665,1.25685,1.25655,1.25675,25500000.0
2009-12-14 14:52:00,1.25675,1.25705,1.25675,1.25695,24400000.0
2009-12-14 14:53:00,1.25705,1.25715,1.25695,1.257,23500000.0
2009-12-14 14:54:00,1.25695,1.25725,1.2568,1.257,68900000.0
2009-12-14 14:55:00,1.257,1.257,1.25655,1.25675,140100000.0
2009-12-14 14:56:00,1.25675,1.25675,1.2562,1.25645,163400000.0
2009-12-14 14:57:00,1.25645,1.2566,1.25635,1.25645,63000000.0
2009-12-14 14:58:00,1.25645,1.25645,1.25625,1.25635,52000000.0
2009-12-14 14:59:00,1.25625,1.25645,1.25605,1.2561,44100000.0
2009-12-14 15:00:00,1.25605,1.25635,1.25605,1.25625,97900000.0
2009-12-14 15:01:00,1.25625,1.2569,1.25615,1.25655,480100000.0
2009-12-14 15:02:00,1.25655,1.2568,1.25655,1.25675,102400000.0
2009-12-14 15:03:00,1.25675,1.25675,1.2563,1.25645,53400000.0
2009-12-14 15:04:00,1.25645,1.25645,1.2562,1.25635,74900000.0
2009-12-14 15:05:00,1.25635,1.2567,1.25635,1.25645,53900000.0
2009-12-14 15:06:00,1.2566,1.25695,1.25645,1.25695,59200000.0
2009-12-14 15:07:00,1.25695,1.25695,1.25675,1.2569,19300000.0
2009-12-14 15:08:00,1.25685,1.25705,1.2568,1.25695,44000000.0
2009-12-14 15:09:00,1.25685,1.25715,1.25675,1.25675,43600000.0
2009-12-14 15:10:00,1.25675,1.25705,1.25655,1.2566,143200000.0
2009-12-14 15:11:00,1.2566,1.25675,1.25645,1.25665,102700000.0
2009-12-14 15:12:00,1.25665,1.25685,1.25655,1.25675,79200000.0
2009-12-14 15:13:00,1.25675,1.25675,1.2567,1.25675,29300000.0
2009-12-14 15:14:00,1.25655,1.25685,1.2565,1.25685,111100000.0
2009-12-14 15:15:00,1.25685,1.25685,1.25655,1.25655,52100000.0
2009-12-14 15:16:00,1.25655,1.25655,1.25645,1.25645,22800000.0
2009-12-14 15:17:00,1.25645,1.2566,1.25645,1.25655,45400000.0
2009-12-14 15:18:00,1.25645,1.2566,1.2564,1.25655,39500000.0
2009-12-14 15:19:00,1.25655,1.2566,1.2563,1.25645,44200000.0
2009-12-14 15:20:00,1.2563,1.2565,1.2563,1.25635,54800000.0
2009-12-14 15:21:00,1.25635,1.2566,1.2562,1.25655,90200000.0
2009-12-14 15:22:00,1.25645,1.25655,1.25635,1.25635,34500000.0
2009-12-14 15:23:00,1.25645,1.25645,1.25615,1.25625,59600000.0
2009-12-14 15:24:00,1.2562,1.2562,1.2559,1.25595,110500000.0
2009-12-14 15:25:00,1.256,1.25625,1.2559,1.2562,47600000.0
2009-12-14 15:26:00,1.25615,1.25635,1.25605,1.2563,52000000.0
2009-12-14 15:27:00,1.25635,1.25655,1.2562,1.25635,169400000.0
2009-12-14 15:28:00,1.2564,1.2567,1.25625,1.25645,188300000.0
2009-12-14 15:29:00,1.25645,1.2568,1.25645,1.2568,49700000.0
2009-12-14 15:30:00,1.2567,1.2567,1.25615,1.25615,13200000.0
2009-12-14 15:31:00,1.25625,1.2565,1.25585,1.25585,96500000.0
2009-12-14 15:32:00,1.2559,1.2562,1.2558,1.25615,104000000.0
2009-12-14 15:33:00,1.25615,1.2563,1.25605,1.2561,89000000.0
2009-12-14 15:34:00,1.2561,1.25615,1.256,1.25605,32200000.0
2009-12-14 15:35:00,1.2562,1.2565,1.256,1.2563,110100000.0
2009-12-14 15:36:00,1.2564,1.25665,1.25625,1.25655,44000000.0
2009-12-14 15:37:00,1.25665,1.25695,1.25655,1.25665,69600000.0
2009-12-14 15:38:00,1.25665,1.2569,1.2562,1.2567,93300000.0
2009-12-14 15:39:00,1.2567,1.2567,1.25635,1.25655,96800000.0
2009-12-14 15:40:00,1.25655,1.2571,1.25635,1.25705,64700000.0
2009-12-14 15:41:00,1.25715,1.25715,1.2567,1.2571,33700000.0
2009-12-14 15:42:00,1.2572,1.2573,1.257,1.257,25200000.0
2009-12-14 15:43:00,1.25695,1.2572,1.25695,1.257,69600000.0
2009-12-14 15:44:00,1.25705,1.25705,1.25655,1.2566,59900000.0
2009-12-14 15:45:00,1.2566,1.25665,1.25615,1.2562,51800000.0
2009-12-14 15:46:00,1.25615,1.2562,1.2561,1.25615,43600000.0
2009-12-14 15:47:00,1.2561,1.25645,1.256,1.25635,98100000.0
2009-12-14 15:48:00,1.25635,1.25655,1.25625,1.2563,186300000.0
2009-12-14 15:49:00,1.2563,1.25685,1.2562,1.25685,138400000.0
2009-12-14 15:50:00,1.25675,1.25685,1.2565,1.2568,56400000.0
2009-12-14 15:51:00,1.2568,1.257,1.2565,1.2567,40100000.0
2009-12-14 15:52:00,1.2568,1.2568,1.2565,1.2568,44500000.0
2009-12-14 15:53:00,1.25675,1.25705,1.25675,1.25695,29600000.0
2009-12-14 15:54:00,1.25695,1.2571,1.2566,1.2567,87300000.0
2009-12-14 15:55:00,1.25675,1.25675,1.25645,1.2566,72100000.0
2009-12-14 15:56:00,1.2565,1.2568,1.2565,1.25665,70500000.0
2009-12-14 15:57:00,1.25665,1.2567,1.2564,1.2564,65600000.0
2009-12-14 15:58:00,1.25645,1.25695,1.2564,1.2569,76000000.0
2009-12-14 15:59:00,1.25685,1.2573,1.25615,1.25625,168500000.0
2009-12-14 16:00:00,1.2563,1.2568,1.25625,1.25655,110000000.0
2009-12-14 16:01:00,1.25655,1.2567,1.25645,1.2566,41200000.0
2009-12-14 16:02:00,1.2565,1.2567,1.25635,1.2566,82100000.0
2009-12-14 16:03:00,1.2566,1.2568,1.25645,1.25665,82400000.0
2009-12-14 16:04:00,1.25655,1.25665,1.25625,1.25625,104700000.0
2009-12-14 16:05:00,1.25625,1.2565,1.2561,1.2565,98800000.0
2009-12-14 16:06:00,1.25655,1.25675,1.2564,1.25675,64400000.0
2009-12-14 16:07:00,1.2568,1.2568,1.2565,1.25665,34100000.0
2009-12-14 16:08:00,1.25665,1.2569,1.25635,1.25645,78700000.0
2009-12-14 16:09:00,1.2564,1.2568,1.25635,1.2568,42700000.0
2009-12-14 16:10:00,1.25675,1.2569,1.25625,1.2564,140000000.0
2009-12-14 16:11:00,1.2565,1.2567,1.2559,1.2559,188000000.0
2009-12-14 16:12:00,1.25595,1.2562,1.25585,1.25585,181900000.0
2009-12-14 16:13:00,1.25585,1.2564,1.2557,1.2562,250000000.0
2009-12-14 16:14:00,1.2563,1.25645,1.25615,1.2563,46600000.0
2009-12-14 16:15:00,1.25635,1.25645,1.25605,1.2562,76700000.0
2009-12-14 16:16:00,1.25625,1.2566,1.25605,1.25635,230600000.0
2009-12-14 16:17:00,1.2563,1.25655,1.25615,1.25635,68000000.0
2009-12-14 16:18:00,1.25635,1.2566,1.2562,1.25635,88400000.0
2009-12-14 16:19:00,1.2563,1.2564,1.2562,1.2562,76800000.0
2009-12-14 16:20:00,1.2562,1.2566,1.25615,1.2566,53700000.0
2009-12-14 16:21:00,1.2565,1.2566,1.2565,1.25655,13200000.0
2009-12-14 16:22:00,1.2566,1.2569,1.2564,1.25675,47000000.0
2009-12-14 16:23:00,1.25685,1.2574,1.25645,1.25715,78400000.0
2009-12-14 16:24:00,1.2573,1.2574,1.25645,1.25695,194700000.0
2009-12-14 16:25:00,1.25695,1.25705,1.25655,1.2566,58000000.0
2009-12-14 16:26:00,1.2567,1.2568,1.25665,1.2567,46700000.0
2009-12-14 16:27:00,1.25675,1.25685,1.25625,1.25635,68500000.0
2009-12-14 16:28:00,1.25635,1.2566,1.25635,1.25635,49700000.0
2009-12-14 16:29:00,1.25635,1.2567,1.25635,1.2566,34400000.0
2009-12-14 16:30:00,1.2567,1.2567,1.2563,1.2566,105200000.0
2009-12-14 16:31:00,1.2567,1.2567,1.2564,1.25645,74400000.0
2009-12-14 16:32:00,1.2565,1.2567,1.2564,1.25655,124000000.0
2009-12-14 16:33:00,1.25645,1.2567,1.25645,1.25655,84900000.0
2009-12-14 16:34:00,1.2566,1.25675,1.25645,1.2567,150900000.0
2009-12-14 16:35:00,1.2567,1.25685,1.25635,1.2568,89000000.0
2009-12-14 16:36:00,1.2567,1.25695,1.2564,1.25645,217200000.0
2009-12-14 16:37:00,1.2565,1.25675,1.25625,1.25655,311800000.0
2009-12-14 16:38:00,1.25655,1.25685,1.25645,1.2567,108900000.0
2009-12-14 16:39:00,1.2566,1.2568,1.25635,1.25635,200300000.0
2009-12-14 16:40:00,1.25645,1.25665,1.2561,1.25645,152600000.0
2009-12-14 16:41:00,1.25645,1.25665,1.25625,1.2563,174900000.0
2009-12-14 16:42:00,1.25635,1.2565,1.2562,1.2563,118500000.0
2009-12-14 16:43:00,1.25635,1.25645,1.25625,1.25625,136500000.0
2009-12-14 16:44:00,1.25625,1.2564,1.25605,1.2563,105300000.0
2009-12-14 16:45:00,1.2563,1.25645,1.2562,1.25635,93700000.0
2009-12-14 16:46:00,1.25635,1.25655,1.25595,1.25635,227100000.0
2009-12-14 16:47:00,1.25645,1.2569,1.2564,1.2566,178700000.0
2009-12-14 16:48:00,1.2566,1.2567,1.2563,1.2566,80400000.0
2009-12-14 16:49:00,1.2566,1.2567,1.2562,1.2565,140700000.0
2009-12-14 16:50:00,1.2565,1.2567,1.25605,1.25645,152300000.0
2009-12-14 16:51:00,1.2565,1.2569,1.2563,1.25665,84600000.0
2009-12-14 16:52:00,1.2567,1.2567,1.25615,1.25625,164200000.0
2009-12-14 16:53:00,1.25625,1.2565,1.25625,1.25625,134600000.0
2009-12-14 16:54:00,1.25625,1.2565,1.25605,1.2562,235000000.0
2009-12-14 16:55:00,1.25625,1.25665,1.25615,1.25655,162500000.0
2009-12-14 16:56:00,1.25655,1.25665,1.2562,1.25625,185200000.0
2009-12-14 16:57:00,1.2563,1.25705,1.2562,1.2566,126800000.0
2009-12-14 16:58:00,1.2562,1.25655,1.25595,1.25635,139200000.0
2009-12-14 16:59:00,1.25635,1.2567,1.2556,1.2561,289800000.0
2009-12-14 17:00:00,1.2561,1.2561,1.25575,1.2561,128300000.0
2009-12-14 17:01:00,1.2561,1.2564,1.2557,1.25575,156400000.0
2009-12-14 17:02:00,1.25575,1.25585,1.2555,1.2557,155500000.0
2009-12-14 17:03:00,1.2557,1.2558,1.2557,1.2557,86700000.0
2009-12-14 17:04:00,1.2557,1.2558,1.25565,1.2557,51400000.0
2009-12-14 17:05:00,1.2557,1.256,1.25565,1.2557,106900000.0
2009-12-14 17:06:00,1.2557,1.2557,1.25565,1.2557,49000000.0
2009-12-14 17:07:00,1.2557,1.25575,1.25555,1.25565,88000000.0
2009-12-14 17:08:00,1.25565,1.2557,1.2556,1.2556,79500000.0
2009-12-14 17:09:00,1.2556,1.25565,1.25555,1.25565,64800000.0
2009-12-14 17:10:00,1.2557,1.2562,1.2557,1.2561,46700000.0
2009-12-14 17:11:00,1.25625,1.25635,1.2558,1.2563,76000000.0
2009-12-14 17:12:00,1.2562,1.25645,1.2562,1.2564,79200000.0
2009-12-14 17:13:00,1.25645,1.2566,1.2563,1.25635,102300000.0
2009-12-14 17:14:00,1.25635,1.25645,1.2556,1.2556,100200000.0
2009-12-14 17:15:00,1.2556,1.2556,1.25545,1.25555,108600000.0
2009-12-14 17:16:00,1.25555,1.25555,1.25545,1.2555,33300000.0
2009-12-14 17:17:00,1.2555,1.25555,1.25545,1.25545,41600000.0
2009-12-14 17:18:00,1.25545,1.25575,1.2554,1.25545,267500000.0
2009-12-14 17:19:00,1.25545,1.2555,1.25545,1.25545,81300000.0
2009-12-14 17:20:00,1.25545,1.25575,1.25545,1.25545,160200000.0
2009-12-14 17:21:00,1.25545,1.2557,1.25545,1.2555,136800000.0
2009-12-14 17:22:00,1.2555,1.2557,1.25545,1.25565,165600000.0
2009-12-14 17:23:00,1.25565,1.2558,1.25545,1.25545,194200000.0
2009-12-14 17:24:00,1.25545,1.25585,1.2554,1.25545,160500000.0
2009-12-14 17:25:00,1.25545,1.2556,1.25545,1.2556,83100000.0
2009-12-14 17:26:00,1.25565,1.2557,1.2554,1.2557,103900000.0
2009-12-14 17:27:00,1.25565,1.2558,1.2555,1.25565,124000000.0
2009-12-14 17:28:00,1.25565,1.256,1.2555,1.256,103300000.0
2009-12-14 17:29:00,1.25595,1.25605,1.25565,1.2557,57200000.0
2009-12-14 17:30:00,1.2557,1.2561,1.25565,1.25605,49600000.0
2009-12-14 17:31:00,1.25595,1.2561,1.25575,1.2559,126200000.0
2009-12-14 17:32:00,1.2559,1.25635,1.25585,1.2561,149200000.0
2009-12-14 17:33:00,1.25615,1.25625,1.2556,1.2557,150400000.0
2009-12-14 17:34:00,1.2557,1.2562,1.2556,1.25615,167900000.0
2009-12-14 17:35:00,1.2562,1.25625,1.25555,1.25565,89700000.0
2009-12-14 17:36:00,1.2556,1.2558,1.25535,1.25555,86700000.0
2009-12-14 17:37:00,1.25565,1.2559,1.2555,1.2558,136800000.0
2009-12-14 17:38:00,1.2558,1.25605,1.2557,1.2558,121400000.0
2009-12-14 17:39:00,1.25585,1.25635,1.2557,1.25625,246500000.0
2009-12-14 17:40:00,1.25635,1.25645,1.25595,1.2564,144700000.0
2009-12-14 17:41:00,1.25645,1.2566,1.2564,1.2565,84900000.0
2009-12-14 17:42:00,1.2565,1.25665,1.2562,1.2566,155800000.0
2009-12-14 17:43:00,1.2566,1.25675,1.25645,1.25665,181500000.0
2009-12-14 17:44:00,1.25645,1.2565,1.25615,1.25645,192300000.0
2009-12-14 17:45:00,1.25645,1.25685,1.2563,1.2564,96700000.0
2009-12-14 17:46:00,1.25645,1.25675,1.25645,1.25655,95500000.0
2009-12-14 17:47:00,1.25665,1.25685,1.2565,1.2568,93100000.0
2009-12-14 17:48:00,1.25675,1.25685,1.2565,1.25655,89100000.0
2009-12-14 17:49:00,1.2567,1.2568,1.25625,1.25645,118500000.0
2009-12-14 17:50:00,1.25655,1.25665,1.2559,1.25605,188200000.0
2009-12-14 17:51:00,1.25605,1.2563,1.25545,1.2557,191300000.0
2009-12-14 17:52:00,1.25565,1.2561,1.2554,1.25575,156200000.0
2009-12-14 17:53:00,1.2558,1.25595,1.2556,1.25575,145600000.0
2009-12-14 17:54:00,1.2557,1.2561,1.2557,1.2558,266100000.0
2009-12-14 17:55:00,1.25585,1.256,1.2556,1.25585,175300000.0
2009-12-14 17:56:00,1.25585,1.2559,1.25555,1.25565,104600000.0
2009-12-14 17:57:00,1.25565,1.25605,1.2556,1.256,152200000.0
2009-12-14 17:58:00,1.25605,1.2564,1.2559,1.25595,133100000.0
2009-12-14 17:59:00,1.25585,1.2568,1.25575,1.2567,172200000.0
2009-12-14 18:00:00,1.2567,1.25695,1.25655,1.2569,148900000.0
2009-12-14 18:01:00,1.2569,1.25695,1.2563,1.25645,120000000.0
2009-12-14 18:02:00,1.2564,1.2566,1.25595,1.25635,156700000.0
2009-12-14 18:03:00,1.25625,1.2568,1.2559,1.2564,350500000.0
2009-12-14 18:04:00,1.25645,1.257,1.25635,1.2565,526100000.0
2009-12-14 18:05:00,1.2565,1.25735,1.25635,1.25735,181900000.0
2009-12-14 18:06:00,1.25725,1.2574,1.25665,1.2571,353900000.0
2009-12-14 18:07:00,1.2571,1.2573,1.257,1.257,105000000.0
2009-12-14 18:08:00,1.25695,1.2572,1.25685,1.2569,236900000.0
2009-12-14 18:09:00,1.25695,1.25715,1.2567,1.25715,141900000.0
2009-12-14 18:10:00,1.2571,1.25715,1.25665,1.25665,127800000.0
2009-12-14 18:11:00,1.25665,1.25665,1.2564,1.2564,108400000.0
2009-12-14 18:12:00,1.25645,1.2565,1.25625,1.25625,199000000.0
2009-12-14 18:13:00,1.2563,1.2566,1.2563,1.25635,51000000.0
2009-12-14 18:14:00,1.2563,1.25635,1.256,1.2562,127400000.0
2009-12-14 18:15:00,1.2562,1.25645,1.2562,1.25635,57700000.0
2009-12-14 18:16:00,1.2563,1.25645,1.2562,1.25635,139600000.0
2009-12-14 18:17:00,1.25635,1.25655,1.2562,1.2564,108700000.0
2009-12-14 18:18:00,1.25645,1.25665,1.2564,1.2565,125200000.0
2009-12-14 18:19:00,1.2565,1.25655,1.2562,1.2562,83200000.0
2009-12-14 18:20:00,1.2561,1.2566,1.2561,1.2562,127600000.0
2009-12-14 18:21:00,1.2563,1.2567,1.25615,1.25625,57200000.0
2009-12-14 18:22:00,1.25625,1.25655,1.25595,1.2563,98000000.0
2009-12-14 18:23:00,1.2563,1.2563,1.25575,1.2559,113900000.0
2009-12-14 18:24:00,1.25595,1.25655,1.25595,1.25635,117700000.0
2009-12-14 18:25:00,1.25635,1.25665,1.25615,1.25635,169500000.0
2009-12-14 18:26:00,1.25635,1.2567,1.25625,1.2567,142200000.0
2009-12-14 18:27:00,1.25675,1.25675,1.2564,1.25655,124300000.0
2009-12-14 18:28:00,1.25655,1.25675,1.25655,1.25675,88600000.0
2009-12-14 18:29:00,1.25675,1.2569,1.25645,1.2568,319600000.0
2009-12-14 18:30:00,1.2567,1.25685,1.2557,1.2559,416200000.0
2009-12-14 18:31:00,1.256,1.25625,1.2556,1.2557,141500000.0
2009-12-14 18:32:00,1.2557,1.2566,1.25565,1.2566,159100000.0
2009-12-14 18:33:00,1.2565,1.25655,1.25615,1.25615,36500000.0
2009-12-14 18:34:00,1.25625,1.2564,1.256,1.2563,288100000.0
2009-12-14 18:35:00,1.25625,1.25655,1.25595,1.2562,228600000.0
2009-12-14 18:36:00,1.25625,1.2566,1.25625,1.25635,361800000.0
2009-12-14 18:37:00,1.2565,1.2568,1.2561,1.2564,402700000.0
2009-12-14 18:38:00,1.25635,1.25675,1.25635,1.2567,296500000.0
2009-12-14 18:39:00,1.2563,1.2565,1.256,1.2561,234100000.0
2009-12-14 18:40:00,1.25615,1.2562,1.25595,1.25615,78600000.0
2009-12-14 18:41:00,1.25605,1.2565,1.2558,1.2564,323500000.0
2009-12-14 18:42:00,1.25635,1.2565,1.2561,1.25615,92200000.0
2009-12-14 18:43:00,1.2561,1.25615,1.256,1.256,23000000.0
2009-12-14 18:44:00,1.2559,1.2561,1.2558,1.25605,104400000.0
2009-12-14 18:45:00,1.2559,1.25635,1.2559,1.25625,81700000.0
2009-12-14 18:46:00,1.25605,1.25615,1.25595,1.2561,47100000.0
2009-12-14 18:47:00,1.2561,1.2561,1.256,1.256,27200000.0
2009-12-14 18:48:00,1.25605,1.2561,1.256,1.25605,17200000.0
2009-12-14 18:49:00,1.2561,1.2561,1.25585,1.2559,31600000.0
2009-12-14 18:50:00,1.2559,1.25605,1.25565,1.2559,36400000.0
2009-12-14 18:51:00,1.2559,1.25625,1.25585,1.25615,83200000.0
2009-12-14 18:52:00,1.25615,1.25625,1.2558,1.25625,129200000.0
2009-12-14 18:53:00,1.25625,1.25625,1.2561,1.25625,34800000.0
2009-12-14 18:54:00,1.25635,1.25635,1.25615,1.2562,16000000.0
2009-12-14 18:55:00,1.25615,1.25625,1.2556,1.25585,60000000.0
2009-12-14 18:56:00,1.25595,1.256,1.25565,1.25585,85000000.0
2009-12-14 18:57:00,1.25585,1.256,1.25575,1.2559,10600000.0
2009-12-14 18:58:00,1.256,1.256,1.25565,1.25575,96000000.0
2009-12-14 18:59:00,1.2559,1.25595,1.25565,1.25565,67900000.0
2009-12-14 19:00:00,1.2558,1.2561,1.25555,1.2557,59000000.0
2009-12-14 19:01:00,1.25575,1.2565,1.25555,1.25625,73300000.0
2009-12-14 19:02:00,1.2563,1.2565,1.25595,1.25635,101200000.0
2009-12-14 19:03:00,1.25635,1.2565,1.2561,1.25625,125800000.0
2009-12-14 19:04:00,1.25635,1.25665,1.2563,1.2565,75100000.0
2009-12-14 19:05:00,1.2566,1.2569,1.2563,1.2567,69400000.0
2009-12-14 19:06:00,1.25645,1.2568,1.25595,1.25615,104300000.0
2009-12-14 19:07:00,1.2561,1.2563,1.25575,1.2561,65100000.0
2009-12-14 19:08:00,1.2561,1.2561,1.2558,1.25595,25300000.0
2009-12-14 19:09:00,1.25595,1.25595,1.25535,1.2558,91200000.0
2009-12-14 19:10:00,1.2559,1.25625,1.25565,1.2559,62100000.0
2009-12-14 19:11:00,1.25605,1.25635,1.2559,1.25625,40000000.0
2009-12-14 19:12:00,1.25625,1.2564,1.256,1.2564,28800000.0
2009-12-14 19:13:00,1.2564,1.2564,1.25605,1.2563,26800000.0
2009-12-14 19:14:00,1.2563,1.25665,1.25625,1.25665,40400000.0
2009-12-14 19:15:00,1.2566,1.2566,1.25635,1.2565,31200000.0
2009-12-14 19:16:00,1.25645,1.2566,1.25635,1.25645,24000000.0
2009-12-14 19:17:00,1.25635,1.25655,1.2563,1.25635,30000000.0
2009-12-14 19:18:00,1.25645,1.25675,1.25625,1.2565,35200000.0
2009-12-14 19:19:00,1.25655,1.2567,1.25635,1.25645,30000000.0
2009-12-14 19:20:00,1.25655,1.25675,1.25635,1.25655,90100000.0
2009-12-14 19:21:00,1.25655,1.25745,1.25645,1.257,123900000.0
2009-12-14 19:22:00,1.25715,1.25725,1.25685,1.2571,44600000.0
2009-12-14 19:23:00,1.257,1.2572,1.25695,1.25715,44600000.0
2009-12-14 19:24:00,1.25725,1.2574,1.257,1.2573,70400000.0
2009-12-14 19:25:00,1.25725,1.2574,1.25705,1.2572,102000000.0
2009-12-14 19:26:00,1.2572,1.2572,1.25705,1.2571,43000000.0
2009-12-14 19:27:00,1.2571,1.2572,1.2571,1.25715,24500000.0
2009-12-14 19:28:00,1.2571,1.2574,1.25685,1.2574,36600000.0
2009-12-14 19:29:00,1.25755,1.25765,1.2573,1.2576,45400000.0
2009-12-14 19:30:00,1.2577,1.25785,1.25755,1.2577,42000000.0
2009-12-14 19:31:00,1.25765,1.25795,1.2575,1.25755,71400000.0
2009-12-14 19:32:00,1.25755,1.2578,1.25655,1.2568,55500000.0
2009-12-14 19:33:00,1.2568,1.2568,1.2565,1.25665,15000000.0
2009-12-14 19:34:00,1.2566,1.2566,1.2566,1.2566,3000000.0
2009-12-14 19:35:00,1.2566,1.2569,1.25635,1.25645,75100000.0
2009-12-14 19:36:00,1.25645,1.2565,1.25635,1.2565,11600000.0
2009-12-14 19:37:00,1.2565,1.25655,1.25645,1.2565,45600000.0
2009-12-14 19:38:00,1.25655,1.25655,1.2561,1.25615,33500000.0
2009-12-14 19:39:00,1.25615,1.2562,1.25595,1.25595,50600000.0
2009-12-14 19:40:00,1.2559,1.25595,1.2559,1.25595,26000000.0
2009-12-14 19:41:00,1.25595,1.256,1.25595,1.25595,23200000.0
2009-12-14 19:42:00,1.25595,1.25605,1.25585,1.256,50200000.0
2009-12-14 19:43:00,1.256,1.2562,1.25595,1.25595,40400000.0
2009-12-14 19:44:00,1.25595,1.25605,1.25595,1.25595,22600000.0
2009-12-14 19:45:00,1.25595,1.25595,1.25585,1.25595,36600000.0
2009-12-14 19:46:00,1.25595,1.25605,1.25595,1.25605,34400000.0
2009-12-14 19:47:00,1.25595,1.2564,1.25595,1.2562,56300000.0
2009-12-14 19:48:00,1.2562,1.25625,1.25595,1.2562,50400000.0
2009-12-14 19:49:00,1.25625,1.25625,1.25605,1.25605,38200000.0
2009-12-14 19:50:00,1.2561,1.25625,1.25605,1.25605,52500000.0
2009-12-14 19:51:00,1.25615,1.2564,1.25615,1.25635,18400000.0
2009-12-14 19:52:00,1.2564,1.25705,1.25625,1.2569,61200000.0
2009-12-14 19:53:00,1.25685,1.25705,1.25685,1.25705,32000000.0
2009-12-14 19:54:00,1.25705,1.2573,1.25705,1.2573,17800000.0
2009-12-14 19:55:00,1.2573,1.2576,1.2573,1.2574,36200000.0
2009-12-14 19:56:00,1.25745,1.2576,1.2571,1.25725,64500000.0
2009-12-14 19:57:00,1.25725,1.25735,1.2572,1.25735,30900000.0
2009-12-14 19:58:00,1.25735,1.2578,1.25735,1.2578,65800000.0
2009-12-14 19:59:00,1.2578,1.2579,1.2577,1.25775,27400000.0
2009-12-14 20:00:00,1.2578,1.2579,1.2576,1.2577,49100000.0
2009-12-14 20:01:00,1.2579,1.2579,1.2575,1.2575,17800000.0
2009-12-14 20:02:00,1.2575,1.25775,1.25745,1.25775,29400000.0
2009-12-14 20:03:00,1.25785,1.25785,1.25765,1.25775,11800000.0
2009-12-14 20:04:00,1.25775,1.25785,1.2575,1.2577,28300000.0
2009-12-14 20:05:00,1.25775,1.25785,1.2577,1.2578,8400000.0
2009-12-14 20:06:00,1.25775,1.25815,1.25775,1.2578,55900000.0
2009-12-14 20:07:00,1.2577,1.25775,1.25755,1.25765,21200000.0
2009-12-14 20:08:00,1.25765,1.25765,1.25745,1.25765,22400000.0
2009-12-14 20:09:00,1.25765,1.25775,1.2575,1.2575,28600000.0
2009-12-14 20:10:00,1.25755,1.25775,1.25745,1.25775,37000000.0
2009-12-14 20:11:00,1.25765,1.258,1.25765,1.25775,28200000.0
2009-12-14 20:12:00,1.2577,1.2579,1.2577,1.2578,15800000.0
2009-12-14 20:13:00,1.2578,1.2579,1.25765,1.2577,15600000.0
2009-12-14 20:14:00,1.2577,1.258,1.2577,1.258,7600000.0
2009-12-14 20:15:00,1.2581,1.2587,1.25805,1.25815,89500000.0
2009-12-14 20:16:00,1.2581,1.25825,1.2579,1.25825,15000000.0
2009-12-14 20:17:00,1.25825,1.25825,1.258,1.258,20700000.0
2009-12-14 20:18:00,1.258,1.25835,1.258,1.2582,73500000.0
2009-12-14 20:19:00,1.2582,1.2584,1.25815,1.2584,33900000.0
2009-12-14 20:20:00,1.2582,1.25825,1.25795,1.25795,51500000.0
2009-12-14 20:21:00,1.25795,1.258,1.25795,1.25795,9100000.0
2009-12-14 20:22:00,1.25795,1.25795,1.2579,1.2579,20000000.0
2009-12-14 20:23:00,1.258,1.258,1.25785,1.25795,12400000.0
2009-12-14 20:24:00,1.25795,1.258,1.2579,1.258,12600000.0
2009-12-14 20:25:00,1.25805,1.25805,1.25795,1.258,20300000.0
2009-12-14 20:26:00,1.258,1.25805,1.2573,1.2573,50700000.0
2009-12-14 20:27:00,1.2576,1.2578,1.25755,1.2577,28800000.0
2009-12-14 20:28:00,1.2576,1.25765,1.2575,1.25755,46900000.0
2009-12-14 20:29:00,1.25755,1.2576,1.25755,1.25755,5000000.0
2009-12-14 20:30:00,1.2575,1.25785,1.2575,1.25785,28800000.0
2009-12-14 20:31:00,1.2576,1.2577,1.25735,1.25745,46800000.0
2009-12-14 20:32:00,1.25745,1.25745,1.25745,1.25745,7200000.0
2009-12-14 20:33:00,1.25745,1.2576,1.2574,1.2576,34400000.0
2009-12-14 20:34:00,1.2576,1.2577,1.25725,1.2574,41800000.0
2009-12-14 20:35:00,1.25745,1.25745,1.25735,1.25745,11200000.0
2009-12-14 20:36:00,1.25745,1.25745,1.25715,1.2572,61000000.0
2009-12-14 20:37:00,1.2573,1.2574,1.257,1.2574,32800000.0
2009-12-14 20:38:00,1.25745,1.2577,1.2574,1.25745,23100000.0
2009-12-14 20:39:00,1.25755,1.25755,1.2574,1.2574,10600000.0
2009-12-14 20:40:00,1.2574,1.2575,1.25735,1.2575,33000000.0
2009-12-14 20:41:00,1.25755,1.2577,1.25735,1.2577,20500000.0
2009-12-14 20:42:00,1.2575,1.2577,1.2575,1.2577,17200000.0
2009-12-14 20:43:00,1.2577,1.2577,1.25735,1.2574,22100000.0
2009-12-14 20:44:00,1.2574,1.2577,1.2574,1.2576,79800000.0
2009-12-14 20:45:00,1.25755,1.25755,1.2575,1.25755,11300000.0
2009-12-14 20:46:00,1.25755,1.25755,1.25745,1.2575,19800000.0
2009-12-14 20:47:00,1.2575,1.2575,1.2575,1.2575,22800000.0
2009-12-14 20:48:00,1.2575,1.25765,1.2574,1.25765,19600000.0
2009-12-14 20:49:00,1.25765,1.25765,1.25745,1.25745,10800000.0
2009-12-14 20:50:00,1.2575,1.2575,1.25745,1.25745,4600000.0
2009-12-14 20:51:00,1.2575,1.2575,1.25745,1.2575,8200000.0
2009-12-14 20:52:00,1.2575,1.2576,1.2574,1.2574,19800000.0
2009-12-14 20:53:00,1.2574,1.25745,1.25705,1.2574,30600000.0
2009-12-14 20:54:00,1.2574,1.2575,1.25735,1.2574,23700000.0
2009-12-14 20:55:00,1.2574,1.25745,1.25735,1.25735,24400000.0
2009-12-14 20:56:00,1.2574,1.2575,1.2574,1.2575,36300000.0
2009-12-14 20:57:00,1.2576,1.2576,1.2573,1.25745,23300000.0
2009-12-14 20:58:00,1.2575,1.25765,1.25735,1.25735,83500000.0
2009-12-14 20:59:00,1.25735,1.2575,1.25725,1.25725,29200000.0
2009-12-14 21:00:00,1.25735,1.25735,1.25725,1.25735,11300000.0
2009-12-14 21:01:00,1.2574,1.25745,1.2573,1.2573,32300000.0
2009-12-14 21:02:00,1.2573,1.2573,1.25725,1.2573,4900000.0
2009-12-14 21:03:00,1.2573,1.25735,1.2573,1.25735,5200000.0
2009-12-14 21:04:00,1.25735,1.25735,1.25725,1.25725,13800000.0
2009-12-14 21:05:00,1.25725,1.2576,1.25725,1.25735,31300000.0
2009-12-14 21:06:00,1.25735,1.2575,1.2573,1.2574,26800000.0
2009-12-14 21:07:00,1.25745,1.25775,1.25745,1.25775,27300000.0
2009-12-14 21:08:00,1.25785,1.25785,1.2575,1.25775,27600000.0
2009-12-14 21:09:00,1.25775,1.258,1.25745,1.25765,51000000.0
2009-12-14 21:10:00,1.2574,1.25745,1.2574,1.25745,11500000.0
2009-12-14 21:11:00,1.2575,1.2576,1.25735,1.25745,63100000.0
2009-12-14 21:12:00,1.2576,1.2578,1.25735,1.25745,56300000.0
2009-12-14 21:13:00,1.2575,1.25765,1.25725,1.2574,43400000.0
2009-12-14 21:14:00,1.25735,1.2576,1.25725,1.2573,25500000.0
2009-12-14 21:15:00,1.2573,1.25735,1.2572,1.2572,12400000.0
2009-12-14 21:16:00,1.2572,1.25775,1.2571,1.2576,40200000.0
2009-12-14 21:17:00,1.2576,1.2586,1.2576,1.2584,46800000.0
2009-12-14 21:18:00,1.2584,1.25845,1.2584,1.25845,11300000.0
2009-12-14 21:19:00,1.25845,1.25845,1.2584,1.2584,10000000.0
2009-12-14 21:20:00,1.25845,1.2586,1.25835,1.2586,18900000.0
2009-12-14 21:21:00,1.25855,1.2586,1.25855,1.2586,6400000.0
2009-12-14 21:22:00,1.2586,1.25865,1.2586,1.25865,2800000.0
2009-12-14 21:23:00,1.2587,1.2587,1.2586,1.2586,14900000.0
2009-12-14 21:24:00,1.2586,1.2586,1.2586,1.2586,1600000.0
2009-12-14 21:25:00,1.2587,1.2588,1.25815,1.25815,28400000.0
2009-12-14 21:26:00,1.25815,1.2584,1.25795,1.2582,64800000.0
2009-12-14 21:27:00,1.25835,1.2584,1.2582,1.25835,40200000.0
2009-12-14 21:28:00,1.25835,1.2586,1.2583,1.25845,29200000.0
2009-12-14 21:29:00,1.25855,1.2587,1.2584,1.2585,16800000.0
2009-12-14 21:30:00,1.2585,1.2587,1.2585,1.2587,84700000.0
2009-12-14 21:31:00,1.2587,1.25895,1.25865,1.25885,45700000.0
2009-12-14 21:32:00,1.2589,1.2591,1.25865,1.25905,19000000.0
2009-12-14 21:33:00,1.25905,1.2593,1.25865,1.2587,58900000.0
2009-12-14 21:34:00,1.25885,1.25885,1.25875,1.25885,11300000.0
2009-12-14 21:35:00,1.2587,1.25905,1.2587,1.25905,6100000.0
2009-12-14 21:36:00,1.2588,1.25925,1.25865,1.25915,39300000.0
2009-12-14 21:37:00,1.2593,1.25945,1.259,1.259,29000000.0
2009-12-14 21:38:00,1.259,1.2594,1.2589,1.25915,73900000.0
2009-12-14 21:39:00,1.25915,1.2594,1.25885,1.2593,43600000.0
2009-12-14 21:40:00,1.25935,1.25935,1.2589,1.25905,69600000.0
2009-12-14 21:41:00,1.25915,1.25935,1.2591,1.25935,29000000.0
2009-12-14 21:42:00,1.25935,1.25935,1.25915,1.25935,23600000.0
2009-12-14 21:43:00,1.25915,1.2594,1.259,1.2594,23900000.0
2009-12-14 21:44:00,1.25945,1.2595,1.25905,1.2594,53900000.0
2009-12-14 21:45:00,1.2594,1.2596,1.25915,1.25915,36100000.0
2009-12-14 21:46:00,1.25915,1.2593,1.25915,1.25915,19200000.0
2009-12-14 21:47:00,1.25905,1.25905,1.25885,1.25905,16000000.0
2009-12-14 21:48:00,1.25905,1.2593,1.25905,1.2593,28400000.0
2009-12-14 21:49:00,1.2591,1.25925,1.2589,1.2592,23500000.0
2009-12-14 21:50:00,1.2591,1.25955,1.2589,1.2591,61500000.0
2009-12-14 21:51:00,1.25915,1.2594,1.2588,1.2589,47100000.0
2009-12-14 21:52:00,1.25895,1.2591,1.2588,1.25885,52900000.0
2009-12-14 21:53:00,1.2591,1.2593,1.2589,1.2592,88300000.0
2009-12-14 21:54:00,1.2592,1.2596,1.259,1.2593,131400000.0
2009-12-14 21:55:00,1.25945,1.25965,1.2593,1.25935,51200000.0
2009-12-14 21:56:00,1.25935,1.2599,1.25935,1.2597,78300000.0
2009-12-14 21:57:00,1.2598,1.2601,1.2596,1.2596,170200000.0
2009-12-14 21:58:00,1.25965,1.2598,1.2594,1.25965,48100000.0
2009-12-14 21:59:00,1.2596,1.25985,1.2594,1.25955,91000000.0
2009-12-14 22:00:00,1.25965,1.2597,1.25935,1.2595,78100000.0
2009-12-14 22:01:00,1.2595,1.25955,1.25945,1.25955,8600000.0
2009-12-14 22:02:00,1.25955,1.25955,1.25945,1.25945,7800000.0
2009-12-14 22:03:00,1.2593,1.25975,1.25925,1.25975,25900000.0
2009-12-14 22:04:00,1.25965,1.2597,1.2595,1.2595,16000000.0
2009-12-14 22:05:00,1.25935,1.25935,1.2593,1.2593,4000000.0
2009-12-14 22:06:00,1.25935,1.2595,1.25935,1.2595,11000000.0
2009-12-14 22:07:00,1.2597,1.2597,1.25945,1.2595,8000000.0
2009-12-14 22:08:00,1.2595,1.2598,1.2595,1.25965,24000000.0
2009-12-14 22:09:00,1.25965,1.25965,1.25965,1.25965,14400000.0
2009-12-14 22:10:00,1.25965,1.25975,1.2596,1.25965,11200000.0
2009-12-14 22:11:00,1.25975,1.2598,1.25975,1.2598,8000000.0
2009-12-14 22:12:00,1.2598,1.2598,1.2594,1.25955,18000000.0
2009-12-14 22:13:00,1.2596,1.2596,1.2592,1.2592,19800000.0
2009-12-14 22:14:00,1.2592,1.2592,1.25915,1.25915,8400000.0
2009-12-14 22:15:00,1.25915,1.2593,1.25915,1.2593,15000000.0
2009-12-14 22:16:00,1.25925,1.25925,1.25925,1.25925,1000000.0
2009-12-14 22:17:00,1.25925,1.2593,1.2589,1.25905,40800000.0
2009-12-14 22:18:00,1.25905,1.25955,1.25905,1.25935,59400000.0
2009-12-14 22:19:00,1.25955,1.2602,1.2589,1.2591,56200000.0
2009-12-14 22:20:00,1.2591,1.2599,1.2591,1.2595,37600000.0
2009-12-14 22:21:00,1.2595,1.25995,1.2595,1.25985,25400000.0
2009-12-14 22:22:00,1.25965,1.25975,1.2594,1.2594,40600000.0
2009-12-14 22:23:00,1.25935,1.25935,1.25935,1.25935,3000000.0
2009-12-14 22:24:00,1.25935,1.25935,1.25925,1.25935,11100000.0
2009-12-14 22:25:00,1.2594,1.25965,1.2594,1.2595,14800000.0
2009-12-14 22:26:00,1.2595,1.2596,1.2595,1.2596,4800000.0
2009-12-14 22:27:00,1.25879,1.25928,1.25879,1.25928,11600000.0
2009-12-14 22:28:00,1.25945,1.25965,1.25945,1.2596,20800000.0
2009-12-14 22:29:00,1.25965,1.25965,1.25945,1.25965,19200000.0
2009-12-14 22:30:00,1.25965,1.25975,1.2596,1.2596,11200000.0
2009-12-14 22:31:00,1.25965,1.25975,1.2594,1.2594,17200000.0
2009-12-14 22:32:00,1.2594,1.2595,1.2594,1.2594,7600000.0
2009-12-14 22:33:00,1.25935,1.25935,1.25925,1.25925,27100000.0
2009-12-14 22:34:00,1.25935,1.25945,1.25925,1.25925,6400000.0
2009-12-14 22:35:00,1.25925,1.2594,1.25905,1.2592,37400000.0
2009-12-14 22:36:00,1.259,1.2592,1.259,1.25905,17600000.0
2009-12-14 22:37:00,1.25905,1.25905,1.25905,1.25905,6400000.0
2009-12-14 22:38:00,1.25905,1.25915,1.25905,1.25915,3200000.0
2009-12-14 22:39:00,1.2592,1.2593,1.25905,1.25905,11100000.0
2009-12-14 22:40:00,1.2593,1.25935,1.2591,1.25935,7400000.0
2009-12-14 22:41:00,1.25935,1.25935,1.259,1.259,7400000.0
2009-12-14 22:42:00,1.25905,1.25905,1.25905,1.25905,3200000.0
2009-12-14 22:43:00,1.25905,1.2592,1.25905,1.2592,4800000.0
2009-12-14 22:44:00,1.2592,1.2592,1.2592,1.2592,3200000.0
2009-12-14 22:45:00,1.2592,1.2592,1.2592,1.2592,3200000.0
2009-12-14 22:46:00,1.2592,1.2592,1.2589,1.25905,32000000.0
2009-12-14 22:47:00,1.25895,1.25905,1.2589,1.25905,11200000.0
2009-12-14 22:48:00,1.25895,1.25905,1.25895,1.25905,6400000.0
2009-12-14 22:49:00,1.2591,1.2591,1.25905,1.2591,12800000.0
2009-12-14 22:50:00,1.25905,1.25925,1.25875,1.25905,31900000.0
2009-12-14 22:51:00,1.25905,1.25905,1.2587,1.25875,45000000.0
2009-12-14 22:52:00,1.25875,1.2588,1.25875,1.2588,5000000.0
2009-12-14 22:53:00,1.25885,1.25885,1.25885,1.25885,2000000.0
2009-12-14 22:54:00,1.25885,1.25885,1.25885,1.25885,3000000.0
2009-12-14 22:55:00,1.25885,1.2589,1.2588,1.2589,6200000.0
2009-12-14 22:56:00,1.2589,1.2589,1.2589,1.2589,1600000.0
2009-12-14 22:57:00,1.2589,1.259,1.25885,1.2589,12800000.0
2009-12-14 22:58:00,1.25885,1.25885,1.2588,1.2588,3000000.0
2009-12-14 22:59:00,1.25885,1.25905,1.25885,1.25885,13300000.0
2009-12-14 23:00:00,1.25905,1.25925,1.25905,1.25915,18100000.0
2009-12-14 23:01:00,1.25915,1.25915,1.25905,1.25905,6000000.0
2009-12-14 23:02:00,1.25905,1.2593,1.25905,1.25925,13000000.0
2009-12-14 23:03:00,1.25925,1.2593,1.25915,1.25925,26800000.0
2009-12-14 23:04:00,1.2592,1.2593,1.2588,1.2593,23000000.0
2009-12-14 23:05:00,1.25935,1.25935,1.2593,1.2593,2000000.0
2009-12-14 23:06:00,1.2593,1.2593,1.2592,1.2592,4000000.0
2009-12-14 23:07:00,1.2592,1.25925,1.2589,1.259,59000000.0
2009-12-14 23:08:00,1.259,1.25915,1.259,1.25915,18000000.0
2009-12-14 23:09:00,1.25915,1.25915,1.25895,1.25895,9000000.0
2009-12-14 23:10:00,1.259,1.2591,1.2588,1.2588,50200000.0
2009-12-14 23:11:00,1.25885,1.25885,1.2584,1.2586,14000000.0
2009-12-14 23:12:00,1.25865,1.2588,1.25855,1.2586,30000000.0
2009-12-14 23:13:00,1.25865,1.25895,1.2586,1.25895,37500000.0
2009-12-14 23:14:00,1.25895,1.25895,1.2589,1.2589,5600000.0
2009-12-14 23:15:00,1.25895,1.2592,1.25895,1.2592,7800000.0
2009-12-14 23:16:00,1.25915,1.2592,1.25915,1.2592,10600000.0
2009-12-14 23:17:00,1.2593,1.2593,1.2588,1.2589,11400000.0
2009-12-14 23:18:00,1.2589,1.2592,1.2589,1.25905,32400000.0
2009-12-14 23:19:00,1.25905,1.25905,1.25905,1.25905,2900000.0
2009-12-14 23:20:00,1.25905,1.25925,1.259,1.25925,17800000.0
2009-12-14 23:21:00,1.25925,1.25925,1.259,1.259,6600000.0
2009-12-14 23:22:00,1.25905,1.25945,1.25905,1.25945,9700000.0
2009-12-14 23:23:00,1.25945,1.25945,1.2586,1.25865,20400000.0
2009-12-14 23:24:00,1.25855,1.2587,1.25845,1.25855,18400000.0
2009-12-14 23:25:00,1.25855,1.2587,1.2584,1.2587,16800000.0
2009-12-14 23:26:00,1.2587,1.25895,1.2586,1.25865,26800000.0
2009-12-14 23:27:00,1.25865,1.2588,1.25865,1.25875,15000000.0
2009-12-14 23:28:00,1.25875,1.2588,1.25875,1.2588,2000000.0
2009-12-14 23:29:00,1.2588,1.2588,1.25845,1.25855,7000000.0
2009-12-14 23:30:00,1.25855,1.25875,1.2583,1.25855,74300000.0
2009-12-14 23:31:00,1.25828,1.2583,1.25823,1.25828,36800000.0
2009-12-14 23:32:00,1.25855,1.25855,1.2583,1.2584,18800000.0
2009-12-14 23:33:00,1.2584,1.2585,1.2584,1.2584,7800000.0
2009-12-14 23:34:00,1.25835,1.25855,1.25835,1.25855,9800000.0
2009-12-14 23:35:00,1.25855,1.25875,1.2585,1.25875,21900000.0
2009-12-14 23:36:00,1.2587,1.2587,1.25835,1.25835,20100000.0
2009-12-14 23:37:00,1.25835,1.25835,1.25835,1.25835,11000000.0
2009-12-14 23:38:00,1.25835,1.25835,1.25835,1.25835,6000000.0
2009-12-14 23:39:00,1.25835,1.25835,1.25835,1.25835,7000000.0
2009-12-14 23:40:00,1.25835,1.25835,1.25835,1.25835,7000000.0
2009-12-14 23:41:00,1.25835,1.2584,1.25835,1.2584,20400000.0
2009-12-14 23:42:00,1.2584,1.25865,1.2583,1.25835,16000000.0
2009-12-14 23:43:00,1.25835,1.25835,1.25835,1.25835,27000000.0
2009-12-14 23:44:00,1.25835,1.25835,1.25835,1.25835,32000000.0
2009-12-14 23:45:00,1.25835,1.25835,1.25835,1.25835,82000000.0
2009-12-14 23:46:00,1.25835,1.2589,1.25835,1.2589,21900000.0
2009-12-14 23:47:00,1.2589,1.2593,1.2586,1.25865,60200000.0
2009-12-14 23:48:00,1.25865,1.25865,1.25865,1.25865,9600000.0
2009-12-14 23:49:00,1.25865,1.25865,1.25865,1.25865,1600000.0
2009-12-14 23:50:00,1.25865,1.2587,1.25865,1.2587,6800000.0
2009-12-14 23:51:00,1.25865,1.25865,1.2583,1.25835,10800000.0
2009-12-14 23:52:00,1.2579,1.25795,1.2579,1.25795,2600000.0
2009-12-14 23:53:00,1.2582,1.25835,1.2582,1.25835,8000000.0
2009-12-14 23:54:00,1.2581,1.25815,1.2581,1.2581,3000000.0
2009-12-14 23:55:00,1.2579,1.2579,1.2579,1.2579,2800000.0
2009-12-14 23:56:00,1.25795,1.25795,1.25795,1.25795,2000000.0
2009-12-14 23:57:00,1.25795,1.25795,1.25795,1.25795,2800000.0
2009-12-14 23:58:00,1.25805,1.25905,1.2571,1.259,11600000.0
2009-12-14 23:59:00,1.25905,1.25905,1.259,1.25905,4000000.0
2009-12-15 00:00:00,1.25905,1.25955,1.25905,1.2592,21000000.0
2009-12-15 00:01:00,1.2592,1.26005,1.2592,1.25985,33700000.0
2009-12-15 00:02:00,1.25995,1.2604,1.2594,1.2603,55800000.0
2009-12-15 00:03:00,1.2604,1.2605,1.2598,1.2601,25700000.0
2009-12-15 00:04:00,1.26005,1.2602,1.26,1.2602,8000000.0
2009-12-15 00:05:00,1.26,1.2602,1.25995,1.26,5500000.0
2009-12-15 00:06:00,1.2598,1.2598,1.2598,1.2598,1000000.0
2009-12-15 00:07:00,1.26,1.26005,1.25985,1.2599,36200000.0
2009-12-15 00:08:00,1.25985,1.25985,1.25765,1.2591,38500000.0
2009-12-15 00:09:00,1.25915,1.2596,1.25915,1.2596,14000000.0
2009-12-15 00:10:00,1.25935,1.25935,1.25755,1.2589,21200000.0
2009-12-15 00:11:00,1.25895,1.2593,1.25895,1.2593,8000000.0
2009-12-15 00:12:00,1.25925,1.2593,1.2588,1.2591,15000000.0
2009-12-15 00:13:00,1.2591,1.2591,1.259,1.2591,13000000.0
2009-12-15 00:14:00,1.25915,1.2592,1.25915,1.2592,4000000.0
2009-12-15 00:15:00,1.2592,1.2594,1.25865,1.2594,18200000.0
2009-12-15 00:16:00,1.2594,1.25975,1.2594,1.2597,33800000.0
2009-12-15 00:17:00,1.2596,1.2596,1.25895,1.25905,18500000.0
2009-12-15 00:18:00,1.2591,1.2592,1.2591,1.2592,4200000.0
2009-12-15 00:19:00,1.25915,1.2596,1.25905,1.2596,22200000.0
2009-12-15 00:20:00,1.25955,1.25955,1.25955,1.25955,3000000.0
2009-12-15 00:21:00,1.25935,1.25935,1.25875,1.2588,32100000.0
2009-12-15 00:22:00,1.25865,1.25865,1.25855,1.2586,7000000.0
2009-12-15 00:23:00,1.2588,1.2588,1.25875,1.2588,4200000.0
2009-12-15 00:24:00,1.2588,1.2588,1.2588,1.2588,1300000.0
2009-12-15 00:25:00,1.2588,1.25885,1.25875,1.25875,11400000.0
2009-12-15 00:26:00,1.25875,1.25875,1.25875,1.25875,1000000.0
2009-12-15 00:27:00,1.25885,1.25895,1.25875,1.2588,8800000.0
2009-12-15 00:28:00,1.2588,1.2588,1.25875,1.25875,11800000.0
2009-12-15 00:29:00,1.25875,1.25875,1.25875,1.25875,9000000.0
2009-12-15 00:30:00,1.25875,1.25875,1.25875,1.25875,3000000.0
2009-12-15 00:31:00,1.25875,1.2593,1.25875,1.2593,27400000.0
2009-12-15 00:32:00,1.2593,1.2594,1.2589,1.25905,10300000.0
2009-12-15 00:33:00,1.25915,1.2595,1.25915,1.25935,12300000.0
2009-12-15 00:34:00,1.25915,1.2596,1.25915,1.25945,13900000.0
2009-12-15 00:35:00,1.2595,1.2597,1.25945,1.2596,13200000.0
2009-12-15 00:36:00,1.25935,1.25935,1.25915,1.25915,2000000.0
2009-12-15 00:37:00,1.259,1.259,1.259,1.259,1200000.0
2009-12-15 00:38:00,1.25915,1.25915,1.259,1.259,3000000.0
2009-12-15 00:39:00,1.2591,1.2593,1.2591,1.2593,4300000.0
2009-12-15 00:40:00,1.25925,1.25925,1.2589,1.25925,20400000.0
2009-12-15 00:41:00,1.2589,1.2592,1.2589,1.25895,9300000.0
2009-12-15 00:42:00,1.259,1.25905,1.25865,1.25865,11300000.0
2009-12-15 00:43:00,1.25875,1.25885,1.25875,1.25875,8100000.0
2009-12-15 00:44:00,1.2588,1.25905,1.2586,1.25875,4200000.0
2009-12-15 00:45:00,1.25885,1.25885,1.25875,1.25875,4800000.0
2009-12-15 00:46:00,1.25875,1.2589,1.25875,1.2589,6200000.0
2009-12-15 00:47:00,1.2588,1.2588,1.25875,1.2588,14500000.0
2009-12-15 00:48:00,1.25875,1.25875,1.25875,1.25875,5000000.0
2009-12-15 00:49:00,1.25875,1.25895,1.25875,1.25895,9000000.0
2009-12-15 00:50:00,1.25895,1.25915,1.25895,1.25905,14000000.0
2009-12-15 00:51:00,1.25885,1.25905,1.25885,1.25905,7600000.0
2009-12-15 00:52:00,1.25895,1.25895,1.25895,1.25895,4500000.0
2009-12-15 00:53:00,1.25885,1.25885,1.25885,1.25885,1200000.0
2009-12-15 00:54:00,1.25895,1.25895,1.25895,1.25895,2000000.0
2009-12-15 00:55:00,1.25885,1.25885,1.25885,1.25885,1200000.0
2009-12-15 00:56:00,1.25895,1.2592,1.25895,1.2592,3200000.0
2009-12-15 00:57:00,1.25885,1.25885,1.25875,1.25885,8200000.0
2009-12-15 00:58:00,1.25875,1.25875,1.25875,1.25875,1000000.0
2009-12-15 00:59:00,1.25854,1.25864,1.25845,1.25859,65600000.0
2009-12-15 01:00:00,1.25875,1.25875,1.25875,1.25875,1000000.0
2009-12-15 01:01:00,1.25875,1.25875,1.25875,1.25875,5000000.0
2009-12-15 01:02:00,1.25885,1.259,1.25885,1.259,5800000.0
2009-12-15 01:03:00,1.2589,1.259,1.2589,1.2589,5000000.0
2009-12-15 01:04:00,1.2589,1.2589,1.2587,1.2588,10000000.0
2009-12-15 01:05:00,1.25875,1.25875,1.25875,1.25875,34000000.0
2009-12-15 01:06:00,1.25875,1.25875,1.25875,1.25875,15000000.0
2009-12-15 01:07:00,1.25875,1.25875,1.25875,1.25875,3000000.0
2009-12-15 01:08:00,1.25875,1.25875,1.25855,1.25855,34000000.0
2009-12-15 01:09:00,1.25855,1.25855,1.25855,1.25855,5000000.0
2009-12-15 01:10:00,1.25855,1.25855,1.25855,1.25855,8000000.0
2009-12-15 01:11:00,1.25855,1.2586,1.25855,1.25855,23000000.0
2009-12-15 01:12:00,1.25895,1.25895,1.2585,1.25855,73100000.0
2009-12-15 01:13:00,1.25855,1.2587,1.2585,1.25855,31000000.0
2009-12-15 01:14:00,1.25855,1.25855,1.25855,1.25855,20000000.0
2009-12-15 01:15:00,1.25855,1.25855,1.25855,1.25855,27000000.0
2009-12-15 01:16:00,1.25855,1.25865,1.25855,1.25865,39800000.0
2009-12-15 01:17:00,1.25865,1.2589,1.2586,1.25885,61300000.0
2009-12-15 01:18:00,1.25885,1.259,1.2588,1.2589,46300000.0
2009-12-15 01:19:00,1.2589,1.2589,1.2585,1.2586,32900000.0
2009-12-15 01:20:00,1.2586,1.25885,1.2586,1.2587,39300000.0
2009-12-15 01:21:00,1.2587,1.2587,1.2585,1.25855,38000000.0
2009-12-15 01:22:00,1.2586,1.2587,1.2586,1.25865,21000000.0
2009-12-15 01:23:00,1.2587,1.2589,1.2586,1.2589,42800000.0
2009-12-15 01:24:00,1.2588,1.25895,1.2587,1.2588,57400000.0
2009-12-15 01:25:00,1.2588,1.25885,1.2585,1.25855,65100000.0
2009-12-15 01:26:00,1.25855,1.25855,1.25855,1.25855,37000000.0
2009-12-15 01:27:00,1.25855,1.2588,1.25855,1.25875,79100000.0
2009-12-15 01:28:00,1.25875,1.25895,1.25855,1.25885,68600000.0
2009-12-15 01:29:00,1.25885,1.25885,1.2586,1.2587,48800000.0
2009-12-15 01:30:00,1.2586,1.25875,1.2586,1.25875,47100000.0
2009-12-15 01:31:00,1.25875,1.25885,1.2585,1.2587,70800000.0
2009-12-15 01:32:00,1.25875,1.25905,1.25875,1.25885,35800000.0
2009-12-15 01:33:00,1.25875,1.25875,1.25875,1.25875,1200000.0
2009-12-15 01:34:00,1.25865,1.2587,1.25857,1.2586,31400000.0
2009-12-15 01:35:00,1.2588,1.25905,1.2588,1.25905,14200000.0
2009-12-15 01:36:00,1.25905,1.25905,1.25885,1.25885,4200000.0
2009-12-15 01:37:00,1.25895,1.25905,1.25895,1.259,4200000.0
2009-12-15 01:38:00,1.25905,1.25905,1.25905,1.25905,1000000.0
2009-12-15 01:39:00,1.25885,1.25885,1.25885,1.25885,1200000.0
2009-12-15 01:40:00,1.25895,1.25895,1.2589,1.2589,2400000.0
2009-12-15 01:41:00,1.25749,1.25749,1.25693,1.25696,5000000.0
2009-12-15 01:42:00,1.259,1.25905,1.259,1.259,5000000.0
2009-12-15 01:43:00,1.25895,1.259,1.25845,1.25875,15100000.0
2009-12-15 01:44:00,1.2588,1.2588,1.25875,1.25875,11000000.0
2009-12-15 01:45:00,1.25875,1.25895,1.2586,1.25885,58300000.0
2009-12-15 01:46:00,1.25885,1.25885,1.2588,1.2588,4000000.0
2009-12-15 01:47:00,1.2587,1.2587,1.2587,1.2587,1200000.0
2009-12-15 01:48:00,1.2588,1.2588,1.2588,1.2588,1000000.0
2009-12-15 01:49:00,1.25885,1.259,1.2587,1.2587,42700000.0
2009-12-15 01:50:00,1.25865,1.25885,1.2586,1.2586,57200000.0
2009-12-15 01:51:00,1.2586,1.25885,1.2586,1.2587,51100000.0
2009-12-15 01:52:00,1.2587,1.25895,1.2587,1.25885,52000000.0
2009-12-15 01:53:00,1.25885,1.2589,1.25885,1.25885,14000000.0
2009-12-15 01:54:00,1.25885,1.25885,1.2588,1.2588,19200000.0
2009-12-15 01:55:00,1.2588,1.2589,1.2588,1.25885,7700000.0
2009-12-15 01:56:00,1.2589,1.2589,1.25885,1.2589,6300000.0
2009-12-15 01:57:00,1.25885,1.25885,1.25885,1.25885,2000000.0
2009-12-15 01:58:00,1.25885,1.2591,1.25885,1.2591,10200000.0
2009-12-15 01:59:00,1.2591,1.2591,1.25895,1.25895,18000000.0
2009-12-15 02:00:00,1.259,1.259,1.25875,1.2589,52900000.0
2009-12-15 02:01:00,1.2589,1.259,1.2589,1.25895,58600000.0
2009-12-15 02:02:00,1.25895,1.2591,1.25895,1.25905,87500000.0
2009-12-15 02:03:00,1.25905,1.2591,1.2587,1.25895,114700000.0
2009-12-15 02:04:00,1.25895,1.259,1.25885,1.25895,96900000.0
2009-12-15 02:05:00,1.25895,1.25935,1.25895,1.25925,40000000.0
2009-12-15 02:06:00,1.2592,1.2594,1.25905,1.25925,98400000.0
2009-12-15 02:07:00,1.25935,1.25945,1.259,1.25945,64500000.0
2009-12-15 02:08:00,1.25945,1.25945,1.2589,1.259,75200000.0
2009-12-15 02:09:00,1.25895,1.25935,1.25865,1.25915,106400000.0
2009-12-15 02:10:00,1.2592,1.25935,1.2592,1.25935,8700000.0
2009-12-15 02:11:00,1.25935,1.25935,1.25925,1.25935,36000000.0
2009-12-15 02:12:00,1.25935,1.25935,1.259,1.25925,35000000.0
2009-12-15 02:13:00,1.25925,1.25935,1.25925,1.25935,46500000.0
2009-12-15 02:14:00,1.25925,1.25935,1.25895,1.2591,42700000.0
2009-12-15 02:15:00,1.25895,1.2592,1.25865,1.2588,74100000.0
2009-12-15 02:16:00,1.2588,1.25925,1.2588,1.25895,112600000.0
2009-12-15 02:17:00,1.25895,1.259,1.25875,1.2589,53100000.0
2009-12-15 02:18:00,1.2589,1.25895,1.25865,1.25875,97900000.0
2009-12-15 02:19:00,1.25865,1.25895,1.2586,1.25885,58400000.0
2009-12-15 02:20:00,1.25895,1.25895,1.25875,1.25875,23700000.0
2009-12-15 02:21:00,1.25885,1.25885,1.25875,1.25885,27800000.0
2009-12-15 02:22:00,1.25885,1.25895,1.25875,1.2589,43200000.0
2009-12-15 02:23:00,1.25895,1.25895,1.25855,1.25855,76500000.0
2009-12-15 02:24:00,1.25855,1.25855,1.25855,1.25855,39400000.0
2009-12-15 02:25:00,1.25855,1.25855,1.25845,1.25855,27000000.0
2009-12-15 02:26:00,1.25855,1.25865,1.25855,1.25865,39000000.0
2009-12-15 02:27:00,1.25865,1.2587,1.25845,1.25855,40600000.0
2009-12-15 02:28:00,1.2586,1.25885,1.2585,1.25885,60900000.0
2009-12-15 02:29:00,1.25885,1.2591,1.25865,1.25895,79000000.0
2009-12-15 02:30:00,1.259,1.2593,1.25855,1.25855,98900000.0
2009-12-15 02:31:00,1.25855,1.2588,1.25815,1.2588,63600000.0
2009-12-15 02:32:00,1.25855,1.25885,1.25825,1.25825,141200000.0
2009-12-15 02:33:00,1.25825,1.25825,1.25825,1.25825,24600000.0
2009-12-15 02:34:00,1.25825,1.25855,1.25825,1.25825,92800000.0
2009-12-15 02:35:00,1.25815,1.2587,1.25815,1.2583,74800000.0
2009-12-15 02:36:00,1.2583,1.25895,1.2583,1.25875,93800000.0
2009-12-15 02:37:00,1.25885,1.25895,1.25845,1.25855,103700000.0
2009-12-15 02:38:00,1.25855,1.25855,1.2581,1.25855,175200000.0
2009-12-15 02:39:00,1.2583,1.25865,1.25815,1.25815,56400000.0
2009-12-15 02:40:00,1.25815,1.2586,1.2581,1.25825,147300000.0
2009-12-15 02:41:00,1.25825,1.25825,1.25805,1.25805,36400000.0
2009-12-15 02:42:00,1.25805,1.25805,1.25785,1.25785,47000000.0
2009-12-15 02:43:00,1.25785,1.25785,1.25785,1.25785,28800000.0
2009-12-15 02:44:00,1.25785,1.25785,1.25785,1.25785,49800000.0
2009-12-15 02:45:00,1.25785,1.25805,1.25775,1.25785,79400000.0
2009-12-15 02:46:00,1.25785,1.25805,1.2578,1.25785,50000000.0
2009-12-15 02:47:00,1.25785,1.25805,1.25785,1.25785,76600000.0
2009-12-15 02:48:00,1.25785,1.25785,1.25775,1.25775,68400000.0
2009-12-15 02:49:00,1.25775,1.25785,1.25775,1.25775,58200000.0
2009-12-15 02:50:00,1.25775,1.25775,1.25775,1.25775,26800000.0
2009-12-15 02:51:00,1.25775,1.25775,1.25775,1.25775,23200000.0
2009-12-15 02:52:00,1.25775,1.25775,1.25755,1.25755,53600000.0
2009-12-15 02:53:00,1.25755,1.25755,1.25735,1.25745,74400000.0
2009-12-15 02:54:00,1.25745,1.25745,1.25705,1.25705,39400000.0
2009-12-15 02:55:00,1.25705,1.25745,1.257,1.25725,62600000.0
2009-12-15 02:56:00,1.25725,1.25725,1.25705,1.25715,54000000.0
2009-12-15 02:57:00,1.25715,1.25745,1.257,1.2573,103100000.0
2009-12-15 02:58:00,1.2573,1.25735,1.2572,1.25735,15900000.0
2009-12-15 02:59:00,1.2574,1.2576,1.25725,1.2573,55300000.0
2009-12-15 03:00:00,1.2573,1.25735,1.257,1.25705,65400000.0
2009-12-15 03:01:00,1.25705,1.2574,1.25705,1.2574,144800000.0
2009-12-15 03:02:00,1.2574,1.2575,1.25705,1.25705,71200000.0
2009-12-15 03:03:00,1.25715,1.25745,1.25695,1.2573,75700000.0
2009-12-15 03:04:00,1.2572,1.25735,1.2572,1.25725,52000000.0
2009-12-15 03:05:00,1.25725,1.2573,1.25705,1.25715,91600000.0
2009-12-15 03:06:00,1.25725,1.25735,1.25705,1.25705,37800000.0
2009-12-15 03:07:00,1.25705,1.25705,1.25705,1.25705,6000000.0
2009-12-15 03:08:00,1.25705,1.25705,1.25695,1.25705,25700000.0
2009-12-15 03:09:00,1.25695,1.25705,1.25695,1.25705,18600000.0
2009-12-15 03:10:00,1.25705,1.25725,1.25705,1.25715,74800000.0
2009-12-15 03:11:00,1.2572,1.2572,1.25705,1.25705,16400000.0
2009-12-15 03:12:00,1.25705,1.25725,1.25705,1.25705,32800000.0
2009-12-15 03:13:00,1.25705,1.25725,1.25705,1.25705,47600000.0
2009-12-15 03:14:00,1.25705,1.2571,1.25705,1.25705,31200000.0
2009-12-15 03:15:00,1.25705,1.25705,1.25705,1.25705,15000000.0
2009-12-15 03:16:00,1.25705,1.2571,1.25705,1.25705,22600000.0
2009-12-15 03:17:00,1.25705,1.25705,1.25705,1.25705,1000000.0
2009-12-15 03:18:00,1.25705,1.2573,1.25705,1.2572,54700000.0
2009-12-15 03:19:00,1.2572,1.25725,1.25705,1.25705,29900000.0
2009-12-15 03:20:00,1.25705,1.25705,1.25705,1.25705,59000000.0
2009-12-15 03:21:00,1.25705,1.25705,1.25705,1.25705,20400000.0
2009-12-15 03:22:00,1.25715,1.25715,1.25705,1.25715,27700000.0
2009-12-15 03:23:00,1.25715,1.25715,1.25705,1.25705,43200000.0
2009-12-15 03:24:00,1.25695,1.25705,1.25695,1.25705,8000000.0
2009-12-15 03:25:00,1.25705,1.2571,1.25705,1.25705,29800000.0
2009-12-15 03:26:00,1.25705,1.25715,1.25695,1.25705,54600000.0
2009-12-15 03:27:00,1.25715,1.25715,1.25705,1.25715,14400000.0
2009-12-15 03:28:00,1.25715,1.25725,1.25715,1.25715,19200000.0
2009-12-15 03:29:00,1.25715,1.25715,1.25705,1.25705,32400000.0
2009-12-15 03:30:00,1.25705,1.25705,1.25705,1.25705,1000000.0
2009-12-15 03:31:00,1.25705,1.25705,1.25695,1.25695,6800000.0
2009-12-15 03:32:00,1.25695,1.25695,1.25695,1.25695,5800000.0
2009-12-15 03:33:00,1.25695,1.25695,1.25695,1.25695,5000000.0
2009-12-15 03:34:00,1.25695,1.25705,1.25695,1.257,53400000.0
2009-12-15 03:35:00,1.25705,1.25705,1.25695,1.25695,11000000.0
2009-12-15 03:36:00,1.25695,1.25695,1.25695,1.25695,4000000.0
2009-12-15 03:37:00,1.25695,1.25695,1.25695,1.25695,7000000.0
2009-12-15 03:38:00,1.25695,1.25695,1.25695,1.25695,17000000.0
2009-12-15 03:39:00,1.25695,1.25705,1.25695,1.25705,17400000.0
2009-12-15 03:40:00,1.25705,1.2571,1.257,1.2571,9700000.0
2009-12-15 03:41:00,1.2571,1.2571,1.25705,1.25705,2200000.0
2009-12-15 03:42:00,1.25705,1.25705,1.25705,1.25705,4300000.0
2009-12-15 03:43:00,1.257,1.2571,1.25695,1.25705,11000000.0
2009-12-15 03:44:00,1.2571,1.25735,1.25705,1.25735,50900000.0
2009-12-15 03:45:00,1.25735,1.25735,1.25695,1.25715,50800000.0
2009-12-15 03:46:00,1.25725,1.25725,1.2571,1.25715,17600000.0
2009-12-15 03:47:00,1.25705,1.2576,1.2569,1.25735,68400000.0
2009-12-15 03:48:00,1.25735,1.2579,1.25715,1.25725,101800000.0
2009-12-15 03:49:00,1.25725,1.25725,1.25695,1.25705,78300000.0
2009-12-15 03:50:00,1.25705,1.2571,1.25695,1.25705,85200000.0
2009-12-15 03:51:00,1.25705,1.25715,1.25705,1.25705,28200000.0
2009-12-15 03:52:00,1.25715,1.25715,1.25705,1.25705,27600000.0
2009-12-15 03:53:00,1.2571,1.25715,1.25705,1.25715,51300000.0
2009-12-15 03:54:00,1.25715,1.25715,1.257,1.25705,20900000.0
2009-12-15 03:55:00,1.25705,1.25705,1.25695,1.25695,6400000.0
2009-12-15 03:56:00,1.25695,1.25695,1.25685,1.25695,32700000.0
2009-12-15 03:57:00,1.25695,1.25715,1.25695,1.25705,31800000.0
2009-12-15 03:58:00,1.25715,1.25725,1.25695,1.25715,46500000.0
2009-12-15 03:59:00,1.25725,1.25735,1.2572,1.25735,38500000.0
2009-12-15 04:00:00,1.25735,1.25735,1.2571,1.25715,37800000.0
2009-12-15 04:01:00,1.25705,1.25705,1.25695,1.25695,18800000.0
2009-12-15 04:02:00,1.25695,1.25695,1.25695,1.25695,21000000.0
2009-12-15 04:03:00,1.25695,1.25695,1.25695,1.25695,4000000.0
2009-12-15 04:04:00,1.25695,1.25695,1.25685,1.25695,13400000.0
2009-12-15 04:05:00,1.25715,1.25745,1.25705,1.25745,32700000.0
2009-12-15 04:06:00,1.25745,1.25745,1.25735,1.25745,36600000.0
2009-12-15 04:07:00,1.25745,1.25755,1.25735,1.2575,61800000.0
2009-12-15 04:08:00,1.25735,1.25755,1.2572,1.2573,53500000.0
2009-12-15 04:09:00,1.25735,1.2574,1.25715,1.25725,48600000.0
2009-12-15 04:10:00,1.2573,1.2573,1.2571,1.2571,18000000.0
2009-12-15 04:11:00,1.2571,1.2573,1.2571,1.25715,32900000.0
2009-12-15 04:12:00,1.25715,1.25725,1.257,1.25715,55000000.0
2009-12-15 04:13:00,1.25715,1.25725,1.25715,1.25715,38200000.0
2009-12-15 04:14:00,1.2572,1.2574,1.25715,1.2574,32000000.0
2009-12-15 04:15:00,1.2573,1.2574,1.25725,1.2574,12400000.0
2009-12-15 04:16:00,1.2574,1.2574,1.2571,1.25715,27800000.0
2009-12-15 04:17:00,1.25715,1.258,1.25715,1.25765,64200000.0
2009-12-15 04:18:00,1.25755,1.2577,1.25755,1.25765,26500000.0
2009-12-15 04:19:00,1.25765,1.25775,1.25725,1.25725,92200000.0
2009-12-15 04:20:00,1.25705,1.25745,1.257,1.25735,99600000.0
2009-12-15 04:21:00,1.2573,1.25765,1.25715,1.25765,93000000.0
2009-12-15 04:22:00,1.25765,1.25775,1.25755,1.2576,57400000.0
2009-12-15 04:23:00,1.2576,1.2578,1.25755,1.2576,48700000.0
2009-12-15 04:24:00,1.2576,1.2577,1.2575,1.25755,16400000.0
2009-12-15 04:25:00,1.2575,1.2576,1.2571,1.25725,58800000.0
2009-12-15 04:26:00,1.2573,1.25735,1.25705,1.2571,45100000.0
2009-12-15 04:27:00,1.2571,1.2572,1.25705,1.2572,20800000.0
2009-12-15 04:28:00,1.2572,1.2572,1.25705,1.2571,41500000.0
2009-12-15 04:29:00,1.2571,1.2573,1.2571,1.2572,33700000.0
2009-12-15 04:30:00,1.25715,1.2572,1.25705,1.2571,19300000.0
2009-12-15 04:31:00,1.25705,1.25705,1.25695,1.25695,23400000.0
2009-12-15 04:32:00,1.25705,1.25725,1.25695,1.25725,21800000.0
2009-12-15 04:33:00,1.25715,1.25745,1.2571,1.25745,73000000.0
2009-12-15 04:34:00,1.2574,1.25755,1.25705,1.2572,60600000.0
2009-12-15 04:35:00,1.2573,1.25735,1.2573,1.25735,4800000.0
2009-12-15 04:36:00,1.25735,1.25735,1.25725,1.25725,7200000.0
2009-12-15 04:37:00,1.25735,1.25735,1.25715,1.2572,33300000.0
2009-12-15 04:38:00,1.2572,1.25735,1.25715,1.25725,14500000.0
2009-12-15 04:39:00,1.25735,1.25735,1.25735,1.25735,15800000.0
2009-12-15 04:40:00,1.25725,1.25735,1.2571,1.2571,41900000.0
2009-12-15 04:41:00,1.25705,1.25705,1.25695,1.25705,59400000.0
2009-12-15 04:42:00,1.25705,1.25705,1.25695,1.25695,27200000.0
2009-12-15 04:43:00,1.25695,1.25695,1.25695,1.25695,10000000.0
2009-12-15 04:44:00,1.25695,1.25695,1.25695,1.25695,18000000.0
2009-12-15 04:45:00,1.25695,1.25695,1.25695,1.25695,12000000.0
2009-12-15 04:46:00,1.25695,1.25695,1.25695,1.25695,16000000.0
2009-12-15 04:47:00,1.25695,1.25695,1.25695,1.25695,8500000.0
2009-12-15 04:48:00,1.25695,1.25715,1.25685,1.25695,37000000.0
2009-12-15 04:49:00,1.25695,1.25695,1.25685,1.25685,9400000.0
2009-12-15 04:50:00,1.25695,1.25695,1.25685,1.25685,8000000.0
2009-12-15 04:51:00,1.25685,1.25685,1.25685,1.25685,7000000.0
2009-12-15 04:52:00,1.25685,1.25685,1.25685,1.25685,16000000.0
2009-12-15 04:53:00,1.25685,1.25685,1.25675,1.25685,13600000.0
2009-12-15 04:54:00,1.25685,1.25685,1.25675,1.25675,29000000.0
2009-12-15 04:55:00,1.25685,1.25685,1.25685,1.25685,16600000.0
2009-12-15 04:56:00,1.25685,1.25695,1.25685,1.25685,25000000.0
2009-12-15 04:57:00,1.25685,1.25695,1.25675,1.25685,65400000.0
2009-12-15 04:58:00,1.25685,1.25705,1.25675,1.25695,50300000.0
2009-12-15 04:59:00,1.25695,1.25705,1.2568,1.25685,38600000.0
2009-12-15 05:00:00,1.25685,1.25695,1.25685,1.25695,10900000.0
2009-12-15 05:01:00,1.25695,1.25715,1.2568,1.25705,53200000.0
2009-12-15 05:02:00,1.25705,1.25715,1.25705,1.25715,4200000.0
2009-12-15 05:03:00,1.25715,1.25725,1.25705,1.25705,25300000.0
2009-12-15 05:04:00,1.25695,1.25695,1.25685,1.25685,22100000.0
2009-12-15 05:05:00,1.25685,1.25695,1.25685,1.25695,5600000.0
2009-12-15 05:06:00,1.25685,1.25705,1.25685,1.25705,44800000.0
2009-12-15 05:07:00,1.25695,1.25695,1.25685,1.25695,26600000.0
2009-12-15 05:08:00,1.25705,1.25705,1.25695,1.25705,43200000.0
2009-12-15 05:09:00,1.25705,1.25725,1.25705,1.25715,32000000.0
2009-12-15 05:10:00,1.25715,1.25715,1.25705,1.25705,19200000.0
2009-12-15 05:11:00,1.25715,1.25735,1.25705,1.2572,48100000.0
2009-12-15 05:12:00,1.25725,1.25745,1.2572,1.25745,35400000.0
2009-12-15 05:13:00,1.25745,1.2575,1.2573,1.25735,35800000.0
2009-12-15 05:14:00,1.25735,1.25735,1.2571,1.25725,29400000.0
2009-12-15 05:15:00,1.2573,1.2577,1.25725,1.2575,29800000.0
2009-12-15 05:16:00,1.2575,1.2576,1.25745,1.25745,28200000.0
2009-12-15 05:17:00,1.25745,1.2575,1.25745,1.25745,10100000.0
2009-12-15 05:18:00,1.2573,1.25745,1.2573,1.25745,8400000.0
2009-12-15 05:19:00,1.25745,1.2576,1.25745,1.2575,22200000.0
2009-12-15 05:20:00,1.2575,1.2576,1.2574,1.2575,21700000.0
2009-12-15 05:21:00,1.2575,1.2575,1.25745,1.25745,4200000.0
2009-12-15 05:22:00,1.25745,1.25745,1.25745,1.25745,1600000.0
2009-12-15 05:23:00,1.2575,1.25775,1.2573,1.2573,32600000.0
2009-12-15 05:24:00,1.25735,1.25735,1.2572,1.25735,12300000.0
2009-12-15 05:25:00,1.25735,1.25755,1.2573,1.25735,41800000.0
2009-12-15 05:26:00,1.25735,1.25745,1.25735,1.2574,23200000.0
2009-12-15 05:27:00,1.25735,1.25735,1.25715,1.2572,30800000.0
2009-12-15 05:28:00,1.25725,1.25725,1.25705,1.25705,5900000.0
2009-12-15 05:29:00,1.25715,1.25755,1.2571,1.25725,47800000.0
2009-12-15 05:30:00,1.2573,1.2573,1.257,1.25715,35600000.0
2009-12-15 05:31:00,1.25705,1.2574,1.25705,1.25715,38400000.0
2009-12-15 05:32:00,1.25715,1.25735,1.25715,1.25735,13200000.0
2009-12-15 05:33:00,1.25735,1.25735,1.25705,1.25725,47600000.0
2009-12-15 05:34:00,1.25715,1.2573,1.25715,1.25725,9500000.0
2009-12-15 05:35:00,1.2572,1.25725,1.25715,1.2572,22600000.0
2009-12-15 05:36:00,1.25725,1.25725,1.2572,1.2572,15200000.0
2009-12-15 05:37:00,1.2572,1.2572,1.25715,1.2572,6000000.0
2009-12-15 05:38:00,1.2573,1.2573,1.2572,1.2572,5000000.0
2009-12-15 05:39:00,1.2572,1.2572,1.25715,1.2572,8000000.0
2009-12-15 05:40:00,1.2572,1.25735,1.25715,1.25735,55400000.0
2009-12-15 05:41:00,1.25735,1.25735,1.25715,1.2572,25300000.0
2009-12-15 05:42:00,1.2572,1.25735,1.25685,1.2571,71600000.0
2009-12-15 05:43:00,1.2571,1.2571,1.2569,1.25695,14200000.0
2009-12-15 05:44:00,1.25695,1.25705,1.25675,1.25685,22600000.0
2009-12-15 05:45:00,1.25685,1.257,1.25685,1.257,13200000.0
2009-12-15 05:46:00,1.25695,1.25705,1.25685,1.257,35800000.0
2009-12-15 05:47:00,1.257,1.257,1.2569,1.2569,11000000.0
2009-12-15 05:48:00,1.25685,1.25685,1.25675,1.25685,16600000.0
2009-12-15 05:49:00,1.25685,1.25685,1.25685,1.25685,12000000.0
2009-12-15 05:50:00,1.25685,1.2569,1.25685,1.2569,9800000.0
2009-12-15 05:51:00,1.25695,1.25695,1.25685,1.25685,14400000.0
2009-12-15 05:52:00,1.25685,1.25685,1.25685,1.25685,22000000.0
2009-12-15 05:53:00,1.25685,1.25695,1.25685,1.2569,40400000.0
2009-12-15 05:54:00,1.2569,1.25705,1.2569,1.25705,20200000.0
2009-12-15 05:55:00,1.25705,1.25705,1.2569,1.257,14800000.0
2009-12-15 05:56:00,1.25695,1.25705,1.25685,1.25695,30400000.0
2009-12-15 05:57:00,1.25705,1.25705,1.25695,1.25695,16400000.0
2009-12-15 05:58:00,1.25695,1.2571,1.25685,1.257,29400000.0
2009-12-15 05:59:00,1.25705,1.25705,1.25695,1.25695,17600000.0
2009-12-15 06:00:00,1.25695,1.25715,1.25695,1.25695,17600000.0
2009-12-15 06:01:00,1.25695,1.25695,1.25695,1.25695,1600000.0
2009-12-15 06:02:00,1.25705,1.2571,1.25695,1.25695,26500000.0
2009-12-15 06:03:00,1.25695,1.25705,1.25695,1.25695,12400000.0
2009-12-15 06:04:00,1.257,1.25715,1.25695,1.25715,42200000.0
2009-12-15 06:05:00,1.25715,1.25715,1.25715,1.25715,1600000.0
2009-12-15 06:06:00,1.25715,1.25715,1.25715,1.25715,9600000.0
2009-12-15 06:07:00,1.25715,1.25725,1.25715,1.25725,5800000.0
2009-12-15 06:08:00,1.25715,1.25725,1.25695,1.25725,18800000.0
2009-12-15 06:09:00,1.2572,1.25725,1.2571,1.25725,47000000.0
2009-12-15 06:10:00,1.25725,1.25735,1.25725,1.25725,16200000.0
2009-12-15 06:11:00,1.25725,1.25735,1.25705,1.25715,45600000.0
2009-12-15 06:12:00,1.25705,1.25735,1.257,1.25715,40100000.0
2009-12-15 06:13:00,1.25725,1.2573,1.257,1.2571,42200000.0
2009-12-15 06:14:00,1.2571,1.25735,1.2571,1.25725,9800000.0
2009-12-15 06:15:00,1.25725,1.25745,1.2572,1.2574,22700000.0
2009-12-15 06:16:00,1.2574,1.25745,1.25735,1.25735,6200000.0
2009-12-15 06:17:00,1.2574,1.25765,1.2574,1.25755,33900000.0
2009-12-15 06:18:00,1.2575,1.2577,1.25745,1.25765,34900000.0
2009-12-15 06:19:00,1.25755,1.25755,1.25735,1.2574,20100000.0
2009-12-15 06:20:00,1.25745,1.25745,1.25725,1.2573,24400000.0
2009-12-15 06:21:00,1.25725,1.25725,1.2572,1.2572,25000000.0
2009-12-15 06:22:00,1.25725,1.2573,1.25725,1.25725,5800000.0
2009-12-15 06:23:00,1.2574,1.2574,1.25715,1.25725,20800000.0
2009-12-15 06:24:00,1.2573,1.2573,1.2573,1.2573,2000000.0
2009-12-15 06:25:00,1.2574,1.25755,1.2573,1.25755,26900000.0
2009-12-15 06:26:00,1.25755,1.25755,1.25735,1.25735,5300000.0
2009-12-15 06:27:00,1.25735,1.2574,1.25725,1.2574,20600000.0
2009-12-15 06:28:00,1.2574,1.2579,1.2574,1.2579,77300000.0
2009-12-15 06:29:00,1.2579,1.25805,1.25765,1.25795,50400000.0
2009-12-15 06:30:00,1.258,1.258,1.2576,1.25765,51600000.0
2009-12-15 06:31:00,1.25765,1.25775,1.25745,1.25755,42200000.0
2009-12-15 06:32:00,1.25755,1.2576,1.25755,1.2576,24700000.0
2009-12-15 06:33:00,1.2576,1.2582,1.25755,1.2582,48800000.0
2009-12-15 06:34:00,1.2582,1.2582,1.2578,1.25795,35500000.0
2009-12-15 06:35:00,1.25795,1.258,1.25765,1.2577,44500000.0
2009-12-15 06:36:00,1.2577,1.2579,1.25765,1.2579,27900000.0
2009-12-15 06:37:00,1.2578,1.2579,1.25775,1.2578,44300000.0
2009-12-15 06:38:00,1.2578,1.2578,1.2574,1.2575,53300000.0
2009-12-15 06:39:00,1.2574,1.2576,1.2574,1.2575,23500000.0
2009-12-15 06:40:00,1.2575,1.2576,1.25745,1.2575,24200000.0
2009-12-15 06:41:00,1.25745,1.2575,1.25745,1.2575,34400000.0
2009-12-15 06:42:00,1.2575,1.2575,1.25745,1.2575,15200000.0
2009-12-15 06:43:00,1.25745,1.2576,1.25735,1.2575,39500000.0
2009-12-15 06:44:00,1.2575,1.2576,1.25745,1.2575,14900000.0
2009-12-15 06:45:00,1.25755,1.25765,1.25725,1.25755,53100000.0
2009-12-15 06:46:00,1.2575,1.2576,1.2574,1.25755,39200000.0
2009-12-15 06:47:00,1.25745,1.25755,1.25745,1.25755,21800000.0
2009-12-15 06:48:00,1.25755,1.25775,1.25755,1.2577,60600000.0
2009-12-15 06:49:00,1.2577,1.2577,1.2575,1.2576,11300000.0
2009-12-15 06:50:00,1.25755,1.2577,1.2575,1.25755,23100000.0
2009-12-15 06:51:00,1.25745,1.25745,1.25735,1.25735,12200000.0
2009-12-15 06:52:00,1.2573,1.25735,1.2571,1.25735,22600000.0
2009-12-15 06:53:00,1.25735,1.25755,1.25715,1.25755,47400000.0
2009-12-15 06:54:00,1.25765,1.25775,1.25755,1.25765,16300000.0
2009-12-15 06:55:00,1.2576,1.25765,1.25745,1.2576,27200000.0
2009-12-15 06:56:00,1.25765,1.2577,1.25755,1.25755,20000000.0
2009-12-15 06:57:00,1.25755,1.25755,1.2574,1.25745,28300000.0
2009-12-15 06:58:00,1.2575,1.2576,1.2575,1.2576,6300000.0
2009-12-15 06:59:00,1.25755,1.25765,1.25755,1.25765,33300000.0
2009-12-15 07:00:00,1.25765,1.25765,1.25765,1.25765,9800000.0
2009-12-15 07:01:00,1.25765,1.25775,1.25765,1.25765,6500000.0
2009-12-15 07:02:00,1.25765,1.25775,1.25735,1.25755,64500000.0
2009-12-15 07:03:00,1.2575,1.2575,1.25735,1.2574,45200000.0
2009-12-15 07:04:00,1.2574,1.25745,1.2574,1.2574,27300000.0
2009-12-15 07:05:00,1.2574,1.25775,1.2574,1.25775,60400000.0
2009-12-15 07:06:00,1.25775,1.25775,1.25765,1.25765,16600000.0
2009-12-15 07:07:00,1.25765,1.25785,1.2576,1.2578,17300000.0
2009-12-15 07:08:00,1.25775,1.2579,1.2575,1.2578,76300000.0
2009-12-15 07:09:00,1.2579,1.2579,1.25725,1.25775,77200000.0
2009-12-15 07:10:00,1.25755,1.25775,1.2575,1.25775,35900000.0
2009-12-15 07:11:00,1.25775,1.2581,1.25755,1.25795,71100000.0
2009-12-15 07:12:00,1.25795,1.25815,1.2577,1.25775,61900000.0
2009-12-15 07:13:00,1.2578,1.25785,1.25765,1.25775,60800000.0
2009-12-15 07:14:00,1.25775,1.25785,1.2575,1.2576,90100000.0
2009-12-15 07:15:00,1.2576,1.258,1.25725,1.2573,59100000.0
2009-12-15 07:16:00,1.2574,1.25755,1.25735,1.25735,14500000.0
2009-12-15 07:17:00,1.25735,1.25735,1.257,1.25705,59400000.0
2009-12-15 07:18:00,1.25705,1.2572,1.25685,1.25705,80700000.0
2009-12-15 07:19:00,1.25705,1.25735,1.257,1.25735,59700000.0
2009-12-15 07:20:00,1.25735,1.25735,1.2571,1.2572,71800000.0
2009-12-15 07:21:00,1.2572,1.25725,1.25705,1.2571,20700000.0
2009-12-15 07:22:00,1.25715,1.25725,1.25715,1.2572,15400000.0
2009-12-15 07:23:00,1.25725,1.2574,1.25725,1.2573,15200000.0
2009-12-15 07:24:00,1.2572,1.25755,1.2572,1.2574,31400000.0
2009-12-15 07:25:00,1.25745,1.25755,1.25735,1.25745,49800000.0
2009-12-15 07:26:00,1.2574,1.2575,1.2572,1.2572,57800000.0
2009-12-15 07:27:00,1.25725,1.25725,1.25725,1.25725,3200000.0
2009-12-15 07:28:00,1.25725,1.2575,1.2571,1.2575,63400000.0
2009-12-15 07:29:00,1.2575,1.25755,1.25725,1.2574,35100000.0
2009-12-15 07:30:00,1.25745,1.25745,1.2573,1.25735,52300000.0
2009-12-15 07:31:00,1.2575,1.2575,1.25705,1.25725,37800000.0
2009-12-15 07:32:00,1.25705,1.25715,1.25685,1.25695,72100000.0
2009-12-15 07:33:00,1.25705,1.25705,1.2568,1.257,59400000.0
2009-12-15 07:34:00,1.257,1.2577,1.2569,1.2577,43800000.0
2009-12-15 07:35:00,1.2577,1.2577,1.25745,1.2576,27800000.0
2009-12-15 07:36:00,1.25765,1.25775,1.25745,1.25755,23200000.0
2009-12-15 07:37:00,1.25755,1.25755,1.25735,1.25745,34400000.0
2009-12-15 07:38:00,1.2574,1.25775,1.25725,1.25755,89900000.0
2009-12-15 07:39:00,1.25755,1.25755,1.2573,1.2574,65900000.0
2009-12-15 07:40:00,1.2574,1.2575,1.2572,1.25745,61500000.0
2009-12-15 07:41:00,1.25725,1.25735,1.25725,1.25735,24300000.0
2009-12-15 07:42:00,1.2574,1.2575,1.25715,1.25715,91000000.0
2009-12-15 07:43:00,1.25715,1.2573,1.25715,1.25725,12100000.0
2009-12-15 07:44:00,1.25725,1.2576,1.25725,1.25745,50000000.0
2009-12-15 07:45:00,1.25745,1.25745,1.2573,1.2574,24900000.0
2009-12-15 07:46:00,1.25735,1.25745,1.25735,1.25745,24500000.0
2009-12-15 07:47:00,1.25735,1.25745,1.25725,1.2573,32300000.0
2009-12-15 07:48:00,1.2573,1.25735,1.25705,1.2573,43900000.0
2009-12-15 07:49:00,1.2574,1.2574,1.25725,1.25735,17900000.0
2009-12-15 07:50:00,1.25735,1.2575,1.25735,1.25745,21300000.0
2009-12-15 07:51:00,1.25735,1.25765,1.2573,1.25745,66600000.0
2009-12-15 07:52:00,1.25745,1.25755,1.2573,1.25745,54700000.0
2009-12-15 07:53:00,1.25745,1.25755,1.25745,1.25745,52800000.0
2009-12-15 07:54:00,1.25745,1.2576,1.25735,1.25735,23200000.0
2009-12-15 07:55:00,1.25745,1.2576,1.2573,1.2573,45300000.0
2009-12-15 07:56:00,1.25735,1.2575,1.25735,1.2574,32800000.0
2009-12-15 07:57:00,1.2574,1.25755,1.2572,1.2574,44800000.0
2009-12-15 07:58:00,1.25735,1.25755,1.2569,1.25695,34300000.0
2009-12-15 07:59:00,1.2569,1.2571,1.2569,1.2571,8500000.0
2009-12-15 08:00:00,1.2572,1.2573,1.2569,1.2571,58300000.0
2009-12-15 08:01:00,1.2571,1.2571,1.25685,1.25695,48600000.0
2009-12-15 08:02:00,1.25705,1.25735,1.25695,1.25705,24400000.0
2009-12-15 08:03:00,1.25705,1.25705,1.25695,1.257,30200000.0
2009-12-15 08:04:00,1.25705,1.25725,1.257,1.25725,15400000.0
2009-12-15 08:05:00,1.2573,1.2573,1.25685,1.25685,46100000.0
2009-12-15 08:06:00,1.25685,1.2573,1.25685,1.25725,58900000.0
2009-12-15 08:07:00,1.25725,1.25735,1.25715,1.25735,15800000.0
2009-12-15 08:08:00,1.25735,1.2575,1.2569,1.2574,78600000.0
2009-12-15 08:09:00,1.2574,1.25755,1.2574,1.2575,32600000.0
2009-12-15 08:10:00,1.2575,1.2575,1.2574,1.25745,7200000.0
2009-12-15 08:11:00,1.25745,1.25745,1.25745,1.25745,3200000.0
2009-12-15 08:12:00,1.25745,1.25745,1.25715,1.25725,47500000.0
2009-12-15 08:13:00,1.25725,1.25735,1.25725,1.25735,4800000.0
2009-12-15 08:14:00,1.25735,1.2575,1.25735,1.2575,13500000.0
2009-12-15 08:15:00,1.25745,1.25745,1.2574,1.2574,4400000.0
2009-12-15 08:16:00,1.25687,1.25706,1.2567,1.25701,63900000.0
2009-12-15 08:17:00,1.2574,1.25745,1.2574,1.25745,7000000.0
2009-12-15 08:18:00,1.25745,1.25745,1.25735,1.25735,12500000.0
2009-12-15 08:19:00,1.25735,1.25745,1.25735,1.25745,22500000.0
2009-12-15 08:20:00,1.25745,1.25755,1.2572,1.25755,53700000.0
2009-12-15 08:21:00,1.25745,1.25745,1.2573,1.2573,11100000.0
2009-12-15 08:22:00,1.2573,1.25745,1.25685,1.25695,78500000.0
2009-12-15 08:23:00,1.257,1.25745,1.25695,1.25745,116000000.0
2009-12-15 08:24:00,1.2574,1.25745,1.25725,1.25745,28900000.0
2009-12-15 08:25:00,1.2575,1.25755,1.25695,1.25725,46500000.0
2009-12-15 08:26:00,1.25725,1.25725,1.25705,1.25725,26300000.0
2009-12-15 08:27:00,1.25725,1.25735,1.2572,1.25725,53900000.0
2009-12-15 08:28:00,1.25725,1.2573,1.25705,1.2572,96800000.0
2009-12-15 08:29:00,1.2572,1.25725,1.2571,1.2572,32400000.0
2009-12-15 08:30:00,1.2571,1.25745,1.2571,1.25735,43300000.0
2009-12-15 08:31:00,1.25735,1.2575,1.2573,1.2575,17000000.0
2009-12-15 08:32:00,1.2575,1.2575,1.2575,1.2575,4300000.0
2009-12-15 08:33:00,1.2575,1.2576,1.2573,1.2574,61900000.0
2009-12-15 08:34:00,1.25745,1.25745,1.25735,1.25735,15300000.0
2009-12-15 08:35:00,1.25735,1.25755,1.2573,1.2575,38400000.0
2009-12-15 08:36:00,1.2575,1.2575,1.25725,1.2573,9200000.0
2009-12-15 08:37:00,1.25725,1.2575,1.25725,1.2573,34500000.0
2009-12-15 08:38:00,1.2574,1.2574,1.25735,1.25735,6800000.0
2009-12-15 08:39:00,1.25735,1.25735,1.25735,1.25735,7600000.0
2009-12-15 08:40:00,1.25735,1.25735,1.25725,1.25725,4000000.0
2009-12-15 08:41:00,1.25725,1.25725,1.25725,1.25725,4000000.0
2009-12-15 08:42:00,1.25603,1.25606,1.2558,1.2558,50200000.0
2009-12-15 08:43:00,1.25725,1.25725,1.25725,1.25725,14400000.0
2009-12-15 08:44:00,1.25725,1.25755,1.257,1.257,57500000.0
2009-12-15 08:45:00,1.257,1.2571,1.25695,1.257,40800000.0
2009-12-15 08:46:00,1.257,1.257,1.257,1.257,6000000.0
2009-12-15 08:47:00,1.25685,1.25685,1.2568,1.25685,43400000.0
2009-12-15 08:48:00,1.25685,1.25695,1.25685,1.25695,44900000.0
2009-12-15 08:49:00,1.25685,1.25685,1.25675,1.25685,34200000.0
2009-12-15 08:50:00,1.25685,1.2569,1.25685,1.2569,34000000.0
2009-12-15 08:51:00,1.25685,1.25715,1.25675,1.2569,19100000.0
2009-12-15 08:52:00,1.25685,1.257,1.25685,1.2569,12500000.0
2009-12-15 08:53:00,1.257,1.257,1.25685,1.257,11700000.0
2009-12-15 08:54:00,1.2571,1.2571,1.25685,1.2569,32500000.0
2009-12-15 08:55:00,1.25685,1.25705,1.2568,1.25685,32100000.0
2009-12-15 08:56:00,1.25685,1.25705,1.2568,1.2569,35400000.0
2009-12-15 08:57:00,1.25695,1.25725,1.2569,1.25725,16600000.0
2009-12-15 08:58:00,1.25725,1.25725,1.2571,1.2572,18000000.0
2009-12-15 08:59:00,1.25715,1.2572,1.25715,1.25715,6000000.0
2009-12-15 09:00:00,1.2571,1.2572,1.25695,1.25695,19500000.0
2009-12-15 09:01:00,1.25695,1.25695,1.25675,1.25685,31900000.0
2009-12-15 09:02:00,1.25685,1.25685,1.25675,1.25675,16000000.0
2009-12-15 09:03:00,1.25675,1.25675,1.25675,1.25675,6000000.0
2009-12-15 09:04:00,1.25675,1.25675,1.25675,1.25675,7000000.0
2009-12-15 09:05:00,1.25675,1.25675,1.25675,1.25675,14000000.0
2009-12-15 09:06:00,1.25675,1.25675,1.25675,1.25675,37600000.0
2009-12-15 09:07:00,1.25685,1.25685,1.25675,1.25675,18600000.0
2009-12-15 09:08:00,1.25675,1.25675,1.25675,1.25675,38000000.0
2009-12-15 09:09:00,1.25675,1.25675,1.25675,1.25675,21000000.0
2009-12-15 09:10:00,1.25675,1.25675,1.25675,1.25675,21000000.0
2009-12-15 09:11:00,1.25675,1.25675,1.25655,1.25665,36200000.0
2009-12-15 09:12:00,1.25665,1.25665,1.25655,1.25665,44800000.0
2009-12-15 09:13:00,1.25665,1.25695,1.2566,1.25695,58800000.0
2009-12-15 09:14:00,1.25695,1.25705,1.2569,1.2569,37200000.0
2009-12-15 09:15:00,1.2569,1.25705,1.2569,1.25705,19500000.0
2009-12-15 09:16:00,1.25705,1.2571,1.2569,1.25695,62900000.0
2009-12-15 09:17:00,1.25685,1.25705,1.25685,1.25685,34400000.0
2009-12-15 09:18:00,1.25695,1.25695,1.25655,1.25665,84000000.0
2009-12-15 09:19:00,1.25665,1.25665,1.25665,1.25665,23000000.0
2009-12-15 09:20:00,1.25665,1.25705,1.2566,1.25665,68400000.0
2009-12-15 09:21:00,1.25665,1.25685,1.2566,1.25675,43300000.0
2009-12-15 09:22:00,1.25675,1.25675,1.25665,1.25665,40500000.0
2009-12-15 09:23:00,1.25665,1.257,1.25665,1.2569,45100000.0
2009-12-15 09:24:00,1.2568,1.25705,1.2568,1.25685,32000000.0
2009-12-15 09:25:00,1.25685,1.25685,1.25665,1.25665,13600000.0
2009-12-15 09:26:00,1.25665,1.25665,1.25665,1.25665,29000000.0
2009-12-15 09:27:00,1.25665,1.25675,1.25665,1.25675,38400000.0
2009-12-15 09:28:00,1.25675,1.25695,1.25655,1.2568,86600000.0
2009-12-15 09:29:00,1.2568,1.25685,1.2566,1.2568,18400000.0
2009-12-15 09:30:00,1.2568,1.25705,1.2566,1.2569,61800000.0
2009-12-15 09:31:00,1.25695,1.25695,1.25655,1.2567,19900000.0
2009-12-15 09:32:00,1.25665,1.25675,1.25655,1.25665,39100000.0
2009-12-15 09:33:00,1.25665,1.25665,1.25665,1.25665,17000000.0
2009-12-15 09:34:00,1.25655,1.25665,1.25655,1.25665,25200000.0
2009-12-15 09:35:00,1.25665,1.25665,1.25665,1.25665,24600000.0
2009-12-15 09:36:00,1.25665,1.25665,1.25665,1.25665,14000000.0
2009-12-15 09:37:00,1.25665,1.25665,1.25655,1.25665,14000000.0
2009-12-15 09:38:00,1.25665,1.25665,1.25665,1.25665,6000000.0
2009-12-15 09:39:00,1.25665,1.25665,1.25655,1.25655,16000000.0
2009-12-15 09:40:00,1.25655,1.25655,1.25655,1.25655,6000000.0
2009-12-15 09:41:00,1.25655,1.25655,1.25645,1.25645,38000000.0
2009-12-15 09:42:00,1.25645,1.25645,1.25645,1.25645,31000000.0
2009-12-15 09:43:00,1.25645,1.25645,1.25645,1.25645,38000000.0
2009-12-15 09:44:00,1.25645,1.25655,1.25635,1.25645,51200000.0
2009-12-15 09:45:00,1.25645,1.25645,1.25645,1.25645,47000000.0
2009-12-15 09:46:00,1.25645,1.25655,1.25635,1.25635,56300000.0
2009-12-15 09:47:00,1.2564,1.2565,1.25635,1.2565,30900000.0
2009-12-15 09:48:00,1.2565,1.2567,1.25625,1.2564,174600000.0
2009-12-15 09:49:00,1.2564,1.25695,1.25635,1.2569,170000000.0
2009-12-15 09:50:00,1.2568,1.2571,1.25665,1.2567,290200001.0
2009-12-15 09:51:00,1.2567,1.2572,1.2567,1.2572,324500000.0
2009-12-15 09:52:00,1.2572,1.2572,1.25685,1.25685,70300000.0
2009-12-15 09:53:00,1.2568,1.2574,1.2568,1.2573,90000000.0
2009-12-15 09:54:00,1.2573,1.25735,1.25715,1.25725,106400000.0
2009-12-15 09:55:00,1.25735,1.25735,1.2568,1.25715,156500000.0
2009-12-15 09:56:00,1.25705,1.25765,1.257,1.25765,152000000.0
2009-12-15 09:57:00,1.25755,1.2577,1.2568,1.25735,80400000.0
2009-12-15 09:58:00,1.2573,1.2575,1.2573,1.25745,55500000.0
2009-12-15 09:59:00,1.25745,1.2578,1.25745,1.25745,33400000.0
2009-12-15 10:00:00,1.2574,1.2574,1.2567,1.25685,326500000.0
2009-12-15 10:01:00,1.2568,1.2571,1.25655,1.2567,148000000.0
2009-12-15 10:02:00,1.25675,1.257,1.2565,1.257,163000000.0
2009-12-15 10:03:00,1.257,1.257,1.25625,1.2565,138500000.0
2009-12-15 10:04:00,1.2565,1.25675,1.2563,1.2565,162500000.0
2009-12-15 10:05:00,1.25655,1.25685,1.25655,1.2567,51400000.0
2009-12-15 10:06:00,1.2567,1.257,1.2567,1.2568,98100000.0
2009-12-15 10:07:00,1.2568,1.2569,1.2566,1.2568,110700000.0
2009-12-15 10:08:00,1.2566,1.25675,1.2563,1.25655,67400000.0
2009-12-15 10:09:00,1.25665,1.2569,1.25625,1.25635,134000000.0
2009-12-15 10:10:00,1.2564,1.25685,1.25635,1.25665,88400000.0
2009-12-15 10:11:00,1.25655,1.25695,1.25655,1.25675,280500000.0
2009-12-15 10:12:00,1.2568,1.25725,1.25665,1.25725,256000002.0
2009-12-15 10:13:00,1.25725,1.25725,1.25695,1.2571,116800000.0
2009-12-15 10:14:00,1.25715,1.25715,1.2568,1.25695,138700000.0
2009-12-15 10:15:00,1.25695,1.2576,1.2569,1.2573,360100000.0
2009-12-15 10:16:00,1.2573,1.2579,1.2569,1.25695,369200000.0
2009-12-15 10:17:00,1.2569,1.2572,1.2566,1.257,124700000.0
2009-12-15 10:18:00,1.2569,1.25695,1.2565,1.25675,190800000.0
2009-12-15 10:19:00,1.25665,1.25715,1.2564,1.25675,262400000.0
2009-12-15 10:20:00,1.25675,1.25745,1.2567,1.257,273600000.0
2009-12-15 10:21:00,1.257,1.2576,1.257,1.25725,262200000.0
2009-12-15 10:22:00,1.25725,1.2575,1.2569,1.2575,144400000.0
2009-12-15 10:23:00,1.2575,1.2578,1.2574,1.25755,122000000.0
2009-12-15 10:24:00,1.2576,1.25775,1.25705,1.25715,183900000.0
2009-12-15 10:25:00,1.25715,1.25715,1.2568,1.2568,187400000.0
2009-12-15 10:26:00,1.2568,1.2571,1.2566,1.2569,206300000.0
2009-12-15 10:27:00,1.25685,1.25725,1.25685,1.25695,125000000.0
2009-12-15 10:28:00,1.25695,1.258,1.2569,1.258,192900000.0
2009-12-15 10:29:00,1.2575,1.25805,1.2571,1.25745,243600000.0
2009-12-15 10:30:00,1.25755,1.258,1.25755,1.25775,250200000.0
2009-12-15 10:31:00,1.2578,1.2582,1.2577,1.25805,241100000.0
2009-12-15 10:32:00,1.2581,1.25815,1.2574,1.2575,356300000.0
2009-12-15 10:33:00,1.2575,1.2581,1.2575,1.258,149400000.0
2009-12-15 10:34:00,1.25795,1.25835,1.2577,1.2577,103300000.0
2009-12-15 10:35:00,1.2577,1.2581,1.2575,1.2581,157600000.0
2009-12-15 10:36:00,1.2581,1.25815,1.2578,1.25795,85600000.0
2009-12-15 10:37:00,1.258,1.2581,1.2579,1.2581,34000000.0
2009-12-15 10:38:00,1.2581,1.25825,1.25785,1.2581,200700000.0
2009-12-15 10:39:00,1.2581,1.2582,1.25785,1.25815,114600000.0
2009-12-15 10:40:00,1.25815,1.2582,1.2577,1.2577,118400000.0
2009-12-15 10:41:00,1.25765,1.25765,1.2572,1.2573,116300000.0
2009-12-15 10:42:00,1.2573,1.25775,1.25725,1.25735,146000000.0
2009-12-15 10:43:00,1.25735,1.2576,1.2572,1.25755,108300000.0
2009-12-15 10:44:00,1.2575,1.25755,1.2571,1.25725,153700000.0
2009-12-15 10:45:00,1.25715,1.2577,1.25715,1.25765,122700000.0
2009-12-15 10:46:00,1.25765,1.25765,1.25755,1.25755,99300000.0
2009-12-15 10:47:00,1.25765,1.258,1.25765,1.25795,115500000.0
2009-12-15 10:48:00,1.25795,1.25795,1.2572,1.25745,217000000.0
2009-12-15 10:49:00,1.25745,1.25785,1.25735,1.25765,91200000.0
2009-12-15 10:50:00,1.25775,1.25775,1.25725,1.25755,80400000.0
2009-12-15 10:51:00,1.25765,1.25775,1.25745,1.2576,89400000.0
2009-12-15 10:52:00,1.25765,1.25775,1.2575,1.25755,65600000.0
2009-12-15 10:53:00,1.25755,1.25785,1.25755,1.25785,44000000.0
2009-12-15 10:54:00,1.25775,1.25795,1.25765,1.25785,56400000.0
2009-12-15 10:55:00,1.25785,1.25785,1.2576,1.2576,62900000.0
2009-12-15 10:56:00,1.25755,1.25795,1.25755,1.25775,106900000.0
2009-12-15 10:57:00,1.25775,1.25775,1.2575,1.25755,72800000.0
2009-12-15 10:58:00,1.25765,1.25785,1.25755,1.25775,141200000.0
2009-12-15 10:59:00,1.2577,1.25795,1.25755,1.25785,112800000.0
2009-12-15 11:00:00,1.25785,1.25785,1.2573,1.2576,209000000.0
2009-12-15 11:01:00,1.2576,1.25765,1.2573,1.2575,169900000.0
2009-12-15 11:02:00,1.25755,1.25775,1.2574,1.2574,129600000.0
2009-12-15 11:03:00,1.25745,1.2577,1.25735,1.25745,127000000.0
2009-12-15 11:04:00,1.25745,1.25775,1.2574,1.25755,80800000.0
2009-12-15 11:05:00,1.25755,1.25785,1.2574,1.25755,159900000.0
2009-12-15 11:06:00,1.25755,1.25795,1.25755,1.2576,208300000.0
2009-12-15 11:07:00,1.25765,1.25795,1.2574,1.2575,279100000.0
2009-12-15 11:08:00,1.2575,1.2575,1.2574,1.2575,56500000.0
2009-12-15 11:09:00,1.2575,1.25765,1.2573,1.2573,153200000.0
2009-12-15 11:10:00,1.25735,1.25745,1.25725,1.25725,100900000.0
2009-12-15 11:11:00,1.25725,1.25745,1.25725,1.2574,26200000.0
2009-12-15 11:12:00,1.2574,1.25775,1.2573,1.25755,124800000.0
2009-12-15 11:13:00,1.25755,1.25775,1.2573,1.2574,96900000.0
2009-12-15 11:14:00,1.2574,1.25775,1.25735,1.2577,212400000.0
2009-12-15 11:15:00,1.2577,1.25785,1.2573,1.2576,153500000.0
2009-12-15 11:16:00,1.2575,1.2578,1.25735,1.2576,169300000.0
2009-12-15 11:17:00,1.25765,1.25775,1.25745,1.25755,103400000.0
2009-12-15 11:18:00,1.25755,1.2576,1.25705,1.2575,110700000.0
2009-12-15 11:19:00,1.2576,1.25775,1.2573,1.2576,123000000.0
2009-12-15 11:20:00,1.2576,1.25765,1.25755,1.25755,52400000.0
2009-12-15 11:21:00,1.25745,1.2577,1.25745,1.2575,112200000.0
2009-12-15 11:22:00,1.25745,1.2576,1.25745,1.25745,88100000.0
2009-12-15 11:23:00,1.25745,1.25755,1.2572,1.2573,80700000.0
2009-12-15 11:24:00,1.25735,1.25755,1.2573,1.25745,45400000.0
2009-12-15 11:25:00,1.25745,1.2575,1.2572,1.25725,53400000.0
2009-12-15 11:26:00,1.25725,1.25795,1.2572,1.25775,202000000.0
2009-12-15 11:27:00,1.25765,1.25775,1.2574,1.2576,108200000.0
2009-12-15 11:28:00,1.25755,1.25775,1.2574,1.25755,134000000.0
2009-12-15 11:29:00,1.2576,1.25765,1.2573,1.2574,288999999.0
2009-12-15 11:30:00,1.2574,1.25755,1.25715,1.25755,234200000.0
2009-12-15 11:31:00,1.2575,1.25765,1.2571,1.2572,273400000.0
2009-12-15 11:32:00,1.2572,1.25735,1.2571,1.25725,94000000.0
2009-12-15 11:33:00,1.25725,1.25735,1.2571,1.25725,113000000.0
2009-12-15 11:34:00,1.2573,1.2574,1.2571,1.25715,49500000.0
2009-12-15 11:35:00,1.2571,1.25715,1.25695,1.25705,91400000.0
2009-12-15 11:36:00,1.25715,1.25725,1.25695,1.25725,60500000.0
2009-12-15 11:37:00,1.25725,1.25755,1.25705,1.25715,86000000.0
2009-12-15 11:38:00,1.25725,1.25745,1.2571,1.25735,99600000.0
2009-12-15 11:39:00,1.2576,1.25785,1.25725,1.25775,83800000.0
2009-12-15 11:40:00,1.25775,1.25785,1.2574,1.25775,80500000.0
2009-12-15 11:41:00,1.25775,1.25785,1.25765,1.25775,54200000.0
2009-12-15 11:42:00,1.25775,1.25775,1.25755,1.25755,53000000.0
2009-12-15 11:43:00,1.25755,1.25775,1.25745,1.2576,158700000.0
2009-12-15 11:44:00,1.25755,1.25775,1.25745,1.2576,124999999.0
2009-12-15 11:45:00,1.2576,1.2577,1.2573,1.25765,84200000.0
2009-12-15 11:46:00,1.2577,1.2577,1.25715,1.25725,130200000.0
2009-12-15 11:47:00,1.25725,1.25805,1.2571,1.25735,272800001.0
2009-12-15 11:48:00,1.25735,1.25745,1.2572,1.25735,115900000.0
2009-12-15 11:49:00,1.25735,1.25755,1.25725,1.2574,144900000.0
2009-12-15 11:50:00,1.2574,1.25765,1.2572,1.2573,121500000.0
2009-12-15 11:51:00,1.25745,1.25775,1.25725,1.25755,247700000.0
2009-12-15 11:52:00,1.25765,1.25775,1.25745,1.2575,181800000.0
2009-12-15 11:53:00,1.25765,1.25775,1.2572,1.2573,123600000.0
2009-12-15 11:54:00,1.25725,1.25725,1.257,1.25705,78000000.0
2009-12-15 11:55:00,1.25705,1.25715,1.25695,1.25705,68400000.0
2009-12-15 11:56:00,1.25705,1.25725,1.2569,1.25705,215300000.0
2009-12-15 11:57:00,1.257,1.2573,1.2568,1.2568,307000000.0
2009-12-15 11:58:00,1.25685,1.257,1.25675,1.25685,59000000.0
2009-12-15 11:59:00,1.25685,1.25705,1.25655,1.25665,131400000.0
2009-12-15 12:00:00,1.25655,1.25695,1.2565,1.25695,210400000.0
2009-12-15 12:01:00,1.25695,1.25725,1.25635,1.25655,113600000.0
2009-12-15 12:02:00,1.2565,1.25675,1.25645,1.25675,124400000.0
2009-12-15 12:03:00,1.25675,1.25695,1.25665,1.25685,66800000.0
2009-12-15 12:04:00,1.25685,1.25705,1.25675,1.25695,50900000.0
2009-12-15 12:05:00,1.25705,1.25705,1.2566,1.25675,50100000.0
2009-12-15 12:06:00,1.25675,1.25685,1.25615,1.25625,64500000.0
2009-12-15 12:07:00,1.25625,1.25655,1.25615,1.25625,120600000.0
2009-12-15 12:08:00,1.25625,1.25645,1.25565,1.25605,145900000.0
2009-12-15 12:09:00,1.25605,1.25615,1.25575,1.25615,102100000.0
2009-12-15 12:10:00,1.25605,1.2562,1.2559,1.25605,150200000.0
2009-12-15 12:11:00,1.25605,1.2563,1.25565,1.25575,160100000.0
2009-12-15 12:12:00,1.25575,1.2559,1.2557,1.25575,111300000.0
2009-12-15 12:13:00,1.25575,1.25645,1.25575,1.2564,151200000.0
2009-12-15 12:14:00,1.2565,1.25655,1.2558,1.25615,105300000.0
2009-12-15 12:15:00,1.2562,1.25675,1.2562,1.25665,251899999.0
2009-12-15 12:16:00,1.25655,1.2566,1.256,1.25615,225400000.0
2009-12-15 12:17:00,1.2561,1.25645,1.2561,1.2564,59000000.0
2009-12-15 12:18:00,1.25645,1.2565,1.2559,1.25595,100500000.0
2009-12-15 12:19:00,1.25595,1.25635,1.25595,1.25625,88800000.0
2009-12-15 12:20:00,1.25625,1.2565,1.25615,1.25635,102700000.0
2009-12-15 12:21:00,1.25645,1.2566,1.25605,1.2562,158000000.0
2009-12-15 12:22:00,1.2562,1.25655,1.2561,1.25645,100300000.0
2009-12-15 12:23:00,1.2565,1.25665,1.25635,1.2564,131100000.0
2009-12-15 12:24:00,1.25645,1.2566,1.2561,1.2565,82600000.0
2009-12-15 12:25:00,1.2565,1.25655,1.25635,1.25655,56700000.0
2009-12-15 12:26:00,1.25655,1.2566,1.25635,1.25645,51600000.0
2009-12-15 12:27:00,1.25645,1.25665,1.25635,1.2566,104200000.0
2009-12-15 12:28:00,1.25665,1.2567,1.2564,1.25655,67300000.0
2009-12-15 12:29:00,1.25655,1.2567,1.2564,1.2565,103900000.0
2009-12-15 12:30:00,1.2565,1.2568,1.25645,1.25675,119200000.0
2009-12-15 12:31:00,1.2567,1.2568,1.2563,1.25655,60700000.0
2009-12-15 12:32:00,1.25645,1.2567,1.2564,1.25655,125900000.0
2009-12-15 12:33:00,1.25655,1.2567,1.2564,1.2566,166100000.0
2009-12-15 12:34:00,1.2566,1.25685,1.2565,1.25675,137000000.0
2009-12-15 12:35:00,1.25665,1.25675,1.25645,1.25655,103900000.0
2009-12-15 12:36:00,1.25655,1.25665,1.2565,1.25655,43900000.0
2009-12-15 12:37:00,1.2565,1.2567,1.2564,1.2565,134300000.0
2009-12-15 12:38:00,1.25655,1.25665,1.2564,1.2566,197100000.0
2009-12-15 12:39:00,1.25665,1.2569,1.2564,1.2567,227700000.0
2009-12-15 12:40:00,1.25675,1.2568,1.2565,1.2566,38900000.0
2009-12-15 12:41:00,1.25665,1.2568,1.25645,1.2566,133800000.0
2009-12-15 12:42:00,1.25665,1.2567,1.2564,1.25645,130800001.0
2009-12-15 12:43:00,1.2565,1.2565,1.25625,1.25635,268800000.0
2009-12-15 12:44:00,1.25635,1.25665,1.25625,1.25635,410499999.0
2009-12-15 12:45:00,1.25635,1.25635,1.25625,1.2563,29100000.0
2009-12-15 12:46:00,1.25635,1.25655,1.25635,1.25645,98700000.0
2009-12-15 12:47:00,1.25645,1.2565,1.2563,1.2565,98100000.0
2009-12-15 12:48:00,1.2565,1.2566,1.2564,1.25655,38700000.0
2009-12-15 12:49:00,1.25655,1.2568,1.25655,1.2567,24900000.0
2009-12-15 12:50:00,1.2567,1.2567,1.25655,1.25665,16000000.0
2009-12-15 12:51:00,1.2566,1.25665,1.2566,1.2566,6800000.0
2009-12-15 12:52:00,1.25655,1.25655,1.25645,1.2565,9600000.0
2009-12-15 12:53:00,1.25655,1.25675,1.2564,1.25665,51100000.0
2009-12-15 12:54:00,1.25655,1.2568,1.2565,1.2567,72800000.0
2009-12-15 12:55:00,1.2567,1.2567,1.25625,1.25655,84800000.0
2009-12-15 12:56:00,1.25665,1.25665,1.25625,1.25625,51200000.0
2009-12-15 12:57:00,1.25625,1.2567,1.25625,1.2565,130600000.0
2009-12-15 12:58:00,1.2565,1.25675,1.2563,1.2565,81700000.0
2009-12-15 12:59:00,1.2565,1.25655,1.25615,1.25625,38200000.0
2009-12-15 13:00:00,1.25625,1.25655,1.2561,1.25615,302600000.0
2009-12-15 13:01:00,1.25615,1.25665,1.25615,1.25655,119900000.0
2009-12-15 13:02:00,1.25665,1.2567,1.2564,1.2566,74300000.0
2009-12-15 13:03:00,1.25655,1.2566,1.25645,1.25645,35700000.0
2009-12-15 13:04:00,1.25655,1.25665,1.25645,1.2565,113100000.0
2009-12-15 13:05:00,1.25655,1.25685,1.25655,1.25675,60200000.0
2009-12-15 13:06:00,1.2568,1.2569,1.2565,1.2567,72600000.0
2009-12-15 13:07:00,1.2567,1.25675,1.25645,1.25675,131100000.0
2009-12-15 13:08:00,1.2567,1.25675,1.2565,1.25655,68100000.0
2009-12-15 13:09:00,1.2566,1.2566,1.2564,1.2564,11900000.0
2009-12-15 13:10:00,1.2563,1.25665,1.2563,1.25655,115400000.0
2009-12-15 13:11:00,1.25655,1.25665,1.25645,1.25655,59800000.0
2009-12-15 13:12:00,1.25655,1.25665,1.25645,1.25645,27300000.0
2009-12-15 13:13:00,1.25655,1.25655,1.25645,1.25645,138000000.0
2009-12-15 13:14:00,1.25645,1.25655,1.25645,1.25645,33700000.0
2009-12-15 13:15:00,1.2565,1.2566,1.25645,1.25655,32700000.0
2009-12-15 13:16:00,1.2566,1.2566,1.25645,1.25645,30900000.0
2009-12-15 13:17:00,1.25645,1.25645,1.25645,1.25645,13200000.0
2009-12-15 13:18:00,1.25645,1.2565,1.25645,1.25645,53200000.0
2009-12-15 13:19:00,1.25645,1.2565,1.25645,1.25645,24600000.0
2009-12-15 13:20:00,1.25645,1.25655,1.25645,1.25645,16000000.0
2009-12-15 13:21:00,1.25541,1.25602,1.25541,1.25568,303600000.0
2009-12-15 13:22:00,1.25645,1.2565,1.2564,1.25645,17800000.0
2009-12-15 13:23:00,1.25655,1.25665,1.25645,1.2566,10200000.0
2009-12-15 13:24:00,1.25655,1.25665,1.25655,1.25655,32800000.0
2009-12-15 13:25:00,1.25655,1.25665,1.2565,1.25665,25000000.0
2009-12-15 13:26:00,1.25665,1.2568,1.2565,1.2566,46300000.0
2009-12-15 13:27:00,1.2565,1.25655,1.25625,1.2564,79500000.0
2009-12-15 13:28:00,1.25635,1.2569,1.25625,1.2567,134500000.0
2009-12-15 13:29:00,1.2567,1.2569,1.25665,1.25675,73200000.0
2009-12-15 13:30:00,1.2567,1.2569,1.2565,1.2568,84800000.0
2009-12-15 13:31:00,1.25685,1.25695,1.2567,1.25675,41100000.0
2009-12-15 13:32:00,1.25675,1.25705,1.2565,1.25685,219500000.0
2009-12-15 13:33:00,1.2568,1.25695,1.2567,1.25675,83100000.0
2009-12-15 13:34:00,1.25685,1.25695,1.2565,1.25665,130600000.0
2009-12-15 13:35:00,1.2567,1.25705,1.2565,1.25675,133500000.0
2009-12-15 13:36:00,1.25675,1.2568,1.2566,1.2566,35700000.0
2009-12-15 13:37:00,1.2566,1.2566,1.2559,1.2559,200900000.0
2009-12-15 13:38:00,1.2559,1.25605,1.2557,1.2559,94000000.0
2009-12-15 13:39:00,1.2559,1.25595,1.25585,1.25585,28800000.0
2009-12-15 13:40:00,1.25585,1.25615,1.25585,1.25605,36800000.0
2009-12-15 13:41:00,1.25605,1.25615,1.25605,1.25615,43200000.0
2009-12-15 13:42:00,1.25605,1.25615,1.25565,1.25575,176200000.0
2009-12-15 13:43:00,1.2558,1.2559,1.25565,1.25575,29700000.0
2009-12-15 13:44:00,1.25575,1.25595,1.25565,1.25565,121100000.0
2009-12-15 13:45:00,1.25555,1.25565,1.25545,1.25555,60400000.0
2009-12-15 13:46:00,1.25555,1.25555,1.25545,1.25545,26200000.0
2009-12-15 13:47:00,1.25545,1.25595,1.25545,1.25595,109900000.0
2009-12-15 13:48:00,1.25595,1.25625,1.25595,1.25615,83700000.0
2009-12-15 13:49:00,1.25615,1.25655,1.25605,1.2564,314800000.0
2009-12-15 13:50:00,1.25645,1.2566,1.25645,1.25655,40200000.0
2009-12-15 13:51:00,1.25655,1.25655,1.25625,1.2564,45800000.0
2009-12-15 13:52:00,1.25635,1.25645,1.25635,1.25635,60400000.0
2009-12-15 13:53:00,1.2564,1.2567,1.2562,1.2562,236600000.0
2009-12-15 13:54:00,1.25615,1.2563,1.256,1.2562,983999999.0
2009-12-15 13:55:00,1.25625,1.25645,1.2562,1.25635,80600000.0
2009-12-15 13:56:00,1.2564,1.25675,1.25625,1.2565,92000000.0
2009-12-15 13:57:00,1.2565,1.25665,1.25635,1.25645,88200000.0
2009-12-15 13:58:00,1.2565,1.2565,1.2564,1.2564,20300000.0
2009-12-15 13:59:00,1.25635,1.25665,1.2561,1.2566,91600000.0
2009-12-15 14:00:00,1.2566,1.2568,1.2563,1.25645,262000000.0
2009-12-15 14:01:00,1.25655,1.25655,1.25635,1.25635,65500000.0
2009-12-15 14:02:00,1.25635,1.25655,1.2562,1.25655,186500000.0
2009-12-15 14:03:00,1.25655,1.2568,1.2565,1.2566,108900000.0
2009-12-15 14:04:00,1.25665,1.25685,1.25625,1.25685,511500000.0
2009-12-15 14:05:00,1.25685,1.25685,1.25625,1.25655,527300000.0
2009-12-15 14:06:00,1.25655,1.25695,1.2564,1.25685,422099998.0
2009-12-15 14:07:00,1.2567,1.25695,1.2565,1.2565,447800000.0
2009-12-15 14:08:00,1.2566,1.2571,1.2566,1.2571,130800000.0
2009-12-15 14:09:00,1.25705,1.25725,1.2566,1.2568,77000000.0
2009-12-15 14:10:00,1.2568,1.25705,1.2567,1.25695,42500000.0
2009-12-15 14:11:00,1.2568,1.2568,1.25665,1.2567,48400000.0
2009-12-15 14:12:00,1.2567,1.25675,1.25655,1.2567,28300000.0
2009-12-15 14:13:00,1.2567,1.2569,1.2567,1.2568,26800000.0
2009-12-15 14:14:00,1.2568,1.25685,1.25635,1.25645,57100000.0
2009-12-15 14:15:00,1.25645,1.25655,1.2562,1.25655,97500000.0
2009-12-15 14:16:00,1.2566,1.2566,1.25635,1.25645,25700000.0
2009-12-15 14:17:00,1.2565,1.25675,1.2565,1.2566,33000000.0
2009-12-15 14:18:00,1.25665,1.25685,1.2566,1.25675,34100000.0
2009-12-15 14:19:00,1.25665,1.25675,1.25655,1.25655,49300000.0
2009-12-15 14:20:00,1.2566,1.2567,1.2565,1.2566,81900000.0
2009-12-15 14:21:00,1.25655,1.25705,1.2563,1.25645,81900000.0
2009-12-15 14:22:00,1.2566,1.257,1.2565,1.2568,122300000.0
2009-12-15 14:23:00,1.2569,1.25745,1.2566,1.2574,228500000.0
2009-12-15 14:24:00,1.25735,1.2576,1.25725,1.25725,70400000.0
2009-12-15 14:25:00,1.25725,1.2574,1.25715,1.2572,133800000.0
2009-12-15 14:26:00,1.25725,1.2582,1.2571,1.2576,403600000.0
2009-12-15 14:27:00,1.25755,1.25775,1.2571,1.25735,300299999.0
2009-12-15 14:28:00,1.25745,1.2575,1.25675,1.25675,218100000.0
2009-12-15 14:29:00,1.25675,1.25755,1.25675,1.2572,156900000.0
2009-12-15 14:30:00,1.25725,1.25785,1.25725,1.25755,248200000.0
2009-12-15 14:31:00,1.25755,1.25785,1.2574,1.25785,276300000.0
2009-12-15 14:32:00,1.25785,1.25815,1.2577,1.258,188300000.0
2009-12-15 14:33:00,1.2578,1.2581,1.2575,1.2576,110500000.0
2009-12-15 14:34:00,1.2575,1.25765,1.2574,1.2576,301600000.0
2009-12-15 14:35:00,1.25755,1.25755,1.2572,1.25745,153900000.0
2009-12-15 14:36:00,1.25745,1.2576,1.2572,1.25735,132400000.0
2009-12-15 14:37:00,1.25725,1.2576,1.25715,1.25725,138500000.0
2009-12-15 14:38:00,1.25725,1.25735,1.25665,1.25675,308500000.0
2009-12-15 14:39:00,1.25675,1.2574,1.25675,1.25685,313100000.0
2009-12-15 14:40:00,1.25685,1.25705,1.25655,1.25705,63700000.0
2009-12-15 14:41:00,1.25715,1.25735,1.25715,1.25735,32800000.0
2009-12-15 14:42:00,1.2574,1.25745,1.25735,1.25735,11200000.0
2009-12-15 14:43:00,1.2574,1.25745,1.25715,1.25725,98700000.0
2009-12-15 14:44:00,1.25725,1.2578,1.25725,1.2577,139000000.0
2009-12-15 14:45:00,1.2577,1.25785,1.25765,1.25765,74800000.0
2009-12-15 14:46:00,1.25765,1.25775,1.25745,1.25765,93300000.0
2009-12-15 14:47:00,1.25765,1.258,1.2576,1.258,128500000.0
2009-12-15 14:48:00,1.258,1.258,1.25795,1.258,24200000.0
2009-12-15 14:49:00,1.25795,1.2581,1.25755,1.25765,112500001.0
2009-12-15 14:50:00,1.25775,1.2578,1.2571,1.2572,149100000.0
2009-12-15 14:51:00,1.25725,1.2575,1.2568,1.2574,464699996.0
2009-12-15 14:52:00,1.25745,1.2579,1.25725,1.25735,156900000.0
2009-12-15 14:53:00,1.2574,1.2577,1.2571,1.25745,218000000.0
2009-12-15 14:54:00,1.25745,1.2576,1.25735,1.25735,54400000.0
2009-12-15 14:55:00,1.25735,1.2578,1.25735,1.2578,51600000.0
2009-12-15 14:56:00,1.2578,1.258,1.2578,1.25795,50700000.0
2009-12-15 14:57:00,1.25795,1.2581,1.2578,1.2578,40700000.0
2009-12-15 14:58:00,1.2578,1.2578,1.25765,1.25765,62000000.0
2009-12-15 14:59:00,1.25765,1.25785,1.2576,1.25775,110100000.0
2009-12-15 15:00:00,1.25785,1.2583,1.2577,1.25775,180200000.0
2009-12-15 15:01:00,1.25775,1.2579,1.2572,1.25735,203000000.0
2009-12-15 15:02:00,1.25735,1.258,1.25735,1.25785,158200000.0
2009-12-15 15:03:00,1.25785,1.258,1.257,1.25715,337399999.0
2009-12-15 15:04:00,1.25705,1.25745,1.25705,1.25745,110300000.0
2009-12-15 15:05:00,1.25745,1.25745,1.25735,1.25745,39300000.0
2009-12-15 15:06:00,1.25745,1.25745,1.25705,1.25745,29200000.0
2009-12-15 15:07:00,1.25745,1.25755,1.2572,1.25745,97600000.0
2009-12-15 15:08:00,1.25745,1.25755,1.25745,1.2575,34900000.0
2009-12-15 15:09:00,1.25755,1.25755,1.2574,1.25745,27100000.0
2009-12-15 15:10:00,1.2575,1.25765,1.2574,1.25765,42900000.0
2009-12-15 15:11:00,1.25755,1.25755,1.2572,1.25745,63600000.0
2009-12-15 15:12:00,1.25745,1.25755,1.25745,1.25745,20300000.0
2009-12-15 15:13:00,1.25755,1.25755,1.2574,1.25745,63900000.0
2009-12-15 15:14:00,1.25745,1.25755,1.2573,1.25745,149300000.0
2009-12-15 15:15:00,1.2574,1.2575,1.25725,1.2573,133000000.0
2009-12-15 15:16:00,1.2573,1.2575,1.25725,1.25735,61200000.0
2009-12-15 15:17:00,1.25735,1.25745,1.25715,1.25725,78700000.0
2009-12-15 15:18:00,1.2572,1.2574,1.257,1.257,141000000.0
2009-12-15 15:19:00,1.257,1.25715,1.25695,1.2571,56000000.0
2009-12-15 15:20:00,1.25715,1.25735,1.25695,1.25725,96300000.0
2009-12-15 15:21:00,1.25725,1.25725,1.25645,1.25665,92600000.0
2009-12-15 15:22:00,1.25665,1.25685,1.2565,1.2566,109800000.0
2009-12-15 15:23:00,1.25665,1.2567,1.25625,1.25655,142000000.0
2009-12-15 15:24:00,1.25645,1.25665,1.2562,1.25645,87100000.0
2009-12-15 15:25:00,1.25645,1.25655,1.2562,1.2563,97600000.0
2009-12-15 15:26:00,1.25635,1.25635,1.25615,1.25625,67200000.0
2009-12-15 15:27:00,1.25625,1.25625,1.25625,1.25625,49000000.0
2009-12-15 15:28:00,1.25625,1.25695,1.2561,1.25665,96000000.0
2009-12-15 15:29:00,1.25655,1.25685,1.25605,1.2561,185000000.0
2009-12-15 15:30:00,1.25615,1.258,1.2559,1.25655,297200000.0
2009-12-15 15:31:00,1.25655,1.25715,1.256,1.25705,190000000.0
2009-12-15 15:32:00,1.257,1.25705,1.25635,1.25685,203100000.0
2009-12-15 15:33:00,1.25685,1.25695,1.2562,1.2565,432000000.0
2009-12-15 15:34:00,1.2565,1.25665,1.2562,1.25625,219300000.0
2009-12-15 15:35:00,1.25625,1.2568,1.25615,1.2565,539300000.0
2009-12-15 15:36:00,1.25645,1.2569,1.25635,1.25665,462100000.0
2009-12-15 15:37:00,1.2567,1.2569,1.2566,1.2568,412000000.0
2009-12-15 15:38:00,1.25675,1.257,1.25665,1.2569,525600000.0
2009-12-15 15:39:00,1.25695,1.2573,1.2567,1.25715,468700000.0
2009-12-15 15:40:00,1.25715,1.25735,1.2569,1.2569,294300000.0
2009-12-15 15:41:00,1.2569,1.2573,1.25685,1.25725,435400000.0
2009-12-15 15:42:00,1.25725,1.2573,1.257,1.25725,335900000.0
2009-12-15 15:43:00,1.25725,1.25735,1.25705,1.2572,223700000.0
2009-12-15 15:44:00,1.2573,1.2573,1.2568,1.257,228500000.0
2009-12-15 15:45:00,1.257,1.25705,1.25685,1.25685,68900000.0
2009-12-15 15:46:00,1.25685,1.25735,1.25685,1.25705,216900000.0
2009-12-15 15:47:00,1.25705,1.25745,1.25705,1.25735,348000000.0
2009-12-15 15:48:00,1.2574,1.2574,1.257,1.25725,363800000.0
2009-12-15 15:49:00,1.25735,1.25755,1.25725,1.25725,244500000.0
2009-12-15 15:50:00,1.2573,1.25775,1.2573,1.2575,142900000.0
2009-12-15 15:51:00,1.2575,1.25795,1.25735,1.2578,139800000.0
2009-12-15 15:52:00,1.2578,1.2579,1.257,1.25735,356100000.0
2009-12-15 15:53:00,1.25735,1.2574,1.25695,1.2574,259200000.0
2009-12-15 15:54:00,1.25745,1.25755,1.257,1.25725,199700000.0
2009-12-15 15:55:00,1.2572,1.2576,1.25715,1.25745,67800000.0
2009-12-15 15:56:00,1.25745,1.25755,1.2574,1.2575,54000000.0
2009-12-15 15:57:00,1.2575,1.25795,1.2574,1.2577,167900000.0
2009-12-15 15:58:00,1.25765,1.2579,1.25765,1.2579,82700000.0
2009-12-15 15:59:00,1.2579,1.2583,1.2578,1.2579,147800000.0
2009-12-15 16:00:00,1.25795,1.25795,1.25775,1.25775,95000000.0
2009-12-15 16:01:00,1.25775,1.258,1.25715,1.2574,179600000.0
2009-12-15 16:02:00,1.2574,1.2574,1.2569,1.25715,174600001.0
2009-12-15 16:03:00,1.25715,1.25745,1.25705,1.25725,186800000.0
2009-12-15 16:04:00,1.25735,1.2575,1.25715,1.25725,330700000.0
2009-12-15 16:05:00,1.25725,1.25775,1.25725,1.25775,130500000.0
2009-12-15 16:06:00,1.2577,1.25785,1.2575,1.25765,80700000.0
2009-12-15 16:07:00,1.25765,1.25785,1.2575,1.25765,79400000.0
2009-12-15 16:08:00,1.25765,1.2577,1.25745,1.2575,73800000.0
2009-12-15 16:09:00,1.2575,1.25765,1.25745,1.2576,97300000.0
2009-12-15 16:10:00,1.2576,1.25785,1.25745,1.25775,96500000.0
2009-12-15 16:11:00,1.25785,1.25805,1.2577,1.25795,74200000.0
2009-12-15 16:12:00,1.2579,1.25795,1.2578,1.25785,53100000.0
2009-12-15 16:13:00,1.2578,1.258,1.2577,1.25795,142000000.0
2009-12-15 16:14:00,1.2577,1.25775,1.2576,1.2577,60800000.0
2009-12-15 16:15:00,1.2577,1.2577,1.25725,1.25745,162200000.0
2009-12-15 16:16:00,1.25745,1.2578,1.25735,1.2576,95100000.0
2009-12-15 16:17:00,1.2574,1.25765,1.2573,1.25765,130600000.0
2009-12-15 16:18:00,1.25765,1.2577,1.2573,1.2576,70400000.0
2009-12-15 16:19:00,1.2576,1.25775,1.2573,1.2573,114600000.0
2009-12-15 16:20:00,1.2573,1.25765,1.2572,1.25725,141000000.0
2009-12-15 16:21:00,1.2572,1.25745,1.25665,1.2572,139500000.0
2009-12-15 16:22:00,1.2572,1.2576,1.25705,1.25735,151700000.0
2009-12-15 16:23:00,1.25735,1.25745,1.2571,1.25725,50200000.0
2009-12-15 16:24:00,1.25735,1.2575,1.25725,1.25735,147700000.0
2009-12-15 16:25:00,1.25745,1.25745,1.25715,1.2572,97600000.0
2009-12-15 16:26:00,1.25725,1.25725,1.257,1.25705,45400000.0
2009-12-15 16:27:00,1.25705,1.25725,1.25695,1.25715,91000000.0
2009-12-15 16:28:00,1.25725,1.25735,1.2569,1.25715,141100000.0
2009-12-15 16:29:00,1.25705,1.25725,1.25705,1.25715,70100000.0
2009-12-15 16:30:00,1.25715,1.25735,1.25685,1.25735,137000000.0
2009-12-15 16:31:00,1.25725,1.25755,1.25685,1.2569,149100000.0
2009-12-15 16:32:00,1.2569,1.25725,1.25675,1.25725,95600000.0
2009-12-15 16:33:00,1.25715,1.25715,1.2567,1.25685,116200000.0
2009-12-15 16:34:00,1.25685,1.25705,1.2568,1.25705,96200000.0
2009-12-15 16:35:00,1.25705,1.25725,1.2569,1.2571,123000000.0
2009-12-15 16:36:00,1.2571,1.2572,1.25705,1.25715,125100000.0
2009-12-15 16:37:00,1.2571,1.25715,1.25665,1.2568,141300000.0
2009-12-15 16:38:00,1.2568,1.25705,1.25655,1.25665,128100000.0
2009-12-15 16:39:00,1.2566,1.25675,1.2566,1.2566,128300000.0
2009-12-15 16:40:00,1.2566,1.25675,1.2565,1.25675,144600000.0
2009-12-15 16:41:00,1.25665,1.25695,1.2566,1.25685,134300000.0
2009-12-15 16:42:00,1.2568,1.2568,1.25655,1.2568,153600000.0
2009-12-15 16:43:00,1.25645,1.2568,1.25645,1.2565,171400000.0
2009-12-15 16:44:00,1.2565,1.25675,1.25625,1.2563,147000000.0
2009-12-15 16:45:00,1.2563,1.25675,1.2563,1.25655,151000000.0
2009-12-15 16:46:00,1.25655,1.25675,1.25635,1.25665,116400000.0
2009-12-15 16:47:00,1.25665,1.25685,1.25645,1.2567,107200000.0
2009-12-15 16:48:00,1.2568,1.25695,1.25665,1.25695,130900000.0
2009-12-15 16:49:00,1.25695,1.25695,1.2566,1.25695,124300000.0
2009-12-15 16:50:00,1.25695,1.25695,1.25635,1.25645,148600000.0
2009-12-15 16:51:00,1.25645,1.25655,1.2563,1.25655,215800000.0
2009-12-15 16:52:00,1.25665,1.25695,1.2565,1.2568,108000000.0
2009-12-15 16:53:00,1.2569,1.2572,1.2567,1.25715,59400000.0
2009-12-15 16:54:00,1.25715,1.25725,1.25665,1.2569,83400000.0
2009-12-15 16:55:00,1.257,1.25715,1.25675,1.25685,68800000.0
2009-12-15 16:56:00,1.25685,1.25725,1.25685,1.2572,48200000.0
2009-12-15 16:57:00,1.2571,1.25725,1.25685,1.25715,112400000.0
2009-12-15 16:58:00,1.25715,1.25715,1.25675,1.2568,116500000.0
2009-12-15 16:59:00,1.2568,1.2568,1.2562,1.25625,122400000.0
2009-12-15 17:00:00,1.25625,1.25645,1.25625,1.25635,145800000.0
2009-12-15 17:01:00,1.25635,1.2569,1.25635,1.25685,134600000.0
2009-12-15 17:02:00,1.257,1.25715,1.2567,1.25705,131400000.0
2009-12-15 17:03:00,1.25705,1.25715,1.2567,1.257,136400000.0
2009-12-15 17:04:00,1.25705,1.25725,1.2566,1.25695,137800000.0
2009-12-15 17:05:00,1.25695,1.257,1.2565,1.2566,376100000.0
2009-12-15 17:06:00,1.2567,1.2571,1.2567,1.25695,205900000.0
2009-12-15 17:07:00,1.257,1.25715,1.25665,1.25685,200200000.0
2009-12-15 17:08:00,1.25685,1.25715,1.25685,1.25705,105100000.0
2009-12-15 17:09:00,1.25705,1.25705,1.25685,1.25695,108400000.0
2009-12-15 17:10:00,1.25695,1.25705,1.25685,1.25685,109300000.0
2009-12-15 17:11:00,1.25685,1.25695,1.2565,1.25685,162700000.0
2009-12-15 17:12:00,1.25685,1.25685,1.2564,1.2567,137400000.0
2009-12-15 17:13:00,1.2566,1.25685,1.25645,1.2565,152600000.0
2009-12-15 17:14:00,1.25655,1.25695,1.25655,1.25685,109100000.0
2009-12-15 17:15:00,1.25675,1.25695,1.25675,1.25695,132000000.0
2009-12-15 17:16:00,1.25705,1.25705,1.25655,1.25675,159100000.0
2009-12-15 17:17:00,1.25665,1.25685,1.25615,1.25665,408200000.0
2009-12-15 17:18:00,1.25665,1.25705,1.25655,1.25685,255300000.0
2009-12-15 17:19:00,1.25695,1.25705,1.25675,1.25705,85600000.0
2009-12-15 17:20:00,1.25695,1.25705,1.25645,1.2566,198900000.0
2009-12-15 17:21:00,1.2567,1.2573,1.25655,1.25725,256000000.0
2009-12-15 17:22:00,1.25735,1.2579,1.2571,1.25755,233900000.0
2009-12-15 17:23:00,1.25755,1.2579,1.25745,1.25765,117200000.0
2009-12-15 17:24:00,1.2579,1.25795,1.2574,1.25755,239600000.0
2009-12-15 17:25:00,1.25755,1.25775,1.2575,1.25755,232399999.0
2009-12-15 17:26:00,1.2576,1.25765,1.2569,1.257,111000000.0
2009-12-15 17:27:00,1.25695,1.2571,1.2568,1.2569,225699999.0
2009-12-15 17:28:00,1.25685,1.25705,1.2567,1.25675,75500000.0
2009-12-15 17:29:00,1.25675,1.25675,1.25635,1.2565,93800000.0
2009-12-15 17:30:00,1.2565,1.2572,1.2565,1.25675,257500000.0
2009-12-15 17:31:00,1.2569,1.25715,1.25625,1.25685,422900000.0
2009-12-15 17:32:00,1.25695,1.25705,1.2565,1.25695,268600000.0
2009-12-15 17:33:00,1.25695,1.25695,1.2565,1.25665,128800000.0
2009-12-15 17:34:00,1.25675,1.2568,1.25645,1.2567,229800000.0
2009-12-15 17:35:00,1.25675,1.2569,1.2565,1.25665,248000000.0
2009-12-15 17:36:00,1.25675,1.2568,1.2564,1.25655,52700000.0
2009-12-15 17:37:00,1.2565,1.25665,1.2564,1.25655,65500000.0
2009-12-15 17:38:00,1.25655,1.25665,1.2565,1.25655,65100000.0
2009-12-15 17:39:00,1.25655,1.25675,1.2564,1.2565,129700000.0
2009-12-15 17:40:00,1.2565,1.25675,1.2565,1.25675,120500000.0
2009-12-15 17:41:00,1.2567,1.2571,1.2567,1.25685,189800000.0
2009-12-15 17:42:00,1.25685,1.2573,1.25675,1.2571,142200000.0
2009-12-15 17:43:00,1.2571,1.2572,1.25685,1.25705,142500000.0
2009-12-15 17:44:00,1.25715,1.25725,1.25665,1.25675,130100000.0
2009-12-15 17:45:00,1.2568,1.25705,1.25665,1.25695,125700000.0
2009-12-15 17:46:00,1.25695,1.25725,1.25665,1.25725,102300000.0
2009-12-15 17:47:00,1.25725,1.25755,1.25695,1.25745,137600000.0
2009-12-15 17:48:00,1.25745,1.25775,1.25735,1.2575,171700000.0
2009-12-15 17:49:00,1.2575,1.2575,1.2572,1.2573,89800000.0
2009-12-15 17:50:00,1.2573,1.25765,1.2572,1.25735,162000000.0
2009-12-15 17:51:00,1.25725,1.2574,1.2572,1.25725,106300000.0
2009-12-15 17:52:00,1.25715,1.25725,1.25695,1.25695,102000000.0
2009-12-15 17:53:00,1.25705,1.25715,1.2565,1.25655,81800000.0
2009-12-15 17:54:00,1.25665,1.2569,1.2564,1.25675,138500000.0
2009-12-15 17:55:00,1.25685,1.25745,1.25675,1.2571,192100000.0
2009-12-15 17:56:00,1.25715,1.2575,1.25685,1.25725,180200000.0
2009-12-15 17:57:00,1.25725,1.25725,1.2568,1.25715,130900000.0
2009-12-15 17:58:00,1.257,1.2578,1.2569,1.2577,199100000.0
2009-12-15 17:59:00,1.2577,1.25795,1.2572,1.25775,256300000.0
2009-12-15 18:00:00,1.25775,1.2579,1.2576,1.25785,172500000.0
2009-12-15 18:01:00,1.25785,1.258,1.2576,1.2578,173300000.0
2009-12-15 18:02:00,1.25785,1.25795,1.2576,1.25775,123100000.0
2009-12-15 18:03:00,1.25775,1.258,1.2577,1.2577,49900000.0
2009-12-15 18:04:00,1.2577,1.2579,1.2576,1.25775,243500000.0
2009-12-15 18:05:00,1.2577,1.25825,1.25705,1.2578,109400000.0
2009-12-15 18:06:00,1.25785,1.25795,1.2576,1.25775,117300000.0
2009-12-15 18:07:00,1.2578,1.2581,1.25775,1.25805,142500000.0
2009-12-15 18:08:00,1.25785,1.25805,1.2577,1.2577,42700000.0
2009-12-15 18:09:00,1.25775,1.2581,1.2577,1.258,112200000.0
2009-12-15 18:10:00,1.25795,1.2581,1.2578,1.2581,79100000.0
2009-12-15 18:11:00,1.25815,1.2582,1.258,1.258,75200000.0
2009-12-15 18:12:00,1.258,1.25805,1.2577,1.2579,94100000.0
2009-12-15 18:13:00,1.25785,1.25805,1.2576,1.25795,291400001.0
2009-12-15 18:14:00,1.25785,1.2581,1.2576,1.2579,169100000.0
2009-12-15 18:15:00,1.2577,1.2578,1.25715,1.25735,164300000.0
2009-12-15 18:16:00,1.25735,1.25745,1.25675,1.25745,226300001.0
2009-12-15 18:17:00,1.25745,1.25745,1.25695,1.25725,113300000.0
2009-12-15 18:18:00,1.25725,1.25735,1.2572,1.25725,137400000.0
2009-12-15 18:19:00,1.25725,1.2576,1.25725,1.25755,43000000.0
2009-12-15 18:20:00,1.2576,1.25765,1.257,1.257,36500000.0
2009-12-15 18:21:00,1.257,1.25705,1.25685,1.25685,24900000.0
2009-12-15 18:22:00,1.25685,1.25735,1.2568,1.257,105700000.0
2009-12-15 18:23:00,1.25705,1.25715,1.25695,1.257,90800000.0
2009-12-15 18:24:00,1.257,1.257,1.2567,1.2568,78400000.0
2009-12-15 18:25:00,1.2568,1.2569,1.25635,1.25675,241100000.0
2009-12-15 18:26:00,1.25675,1.25685,1.2566,1.25675,96200000.0
2009-12-15 18:27:00,1.25675,1.25685,1.25655,1.25665,82800000.0
2009-12-15 18:28:00,1.25665,1.25685,1.2564,1.2566,158700000.0
2009-12-15 18:29:00,1.25665,1.25695,1.25645,1.25665,155300000.0
2009-12-15 18:30:00,1.25675,1.25675,1.2562,1.2563,230100000.0
2009-12-15 18:31:00,1.25635,1.2567,1.2563,1.25665,106600000.0
2009-12-15 18:32:00,1.25655,1.25665,1.25615,1.25635,111000000.0
2009-12-15 18:33:00,1.25645,1.25655,1.25635,1.25635,72700000.0
2009-12-15 18:34:00,1.25635,1.25645,1.25635,1.25635,58400000.0
2009-12-15 18:35:00,1.25635,1.25665,1.25615,1.25655,80700000.0
2009-12-15 18:36:00,1.2565,1.25655,1.25615,1.25655,218200000.0
2009-12-15 18:37:00,1.25655,1.25655,1.25615,1.2563,65300000.0
2009-12-15 18:38:00,1.25635,1.2564,1.25615,1.25625,93100000.0
2009-12-15 18:39:00,1.25635,1.25685,1.25625,1.25675,60900000.0
2009-12-15 18:40:00,1.25665,1.25675,1.2562,1.25625,63100000.0
2009-12-15 18:41:00,1.25625,1.25625,1.25625,1.25625,28700000.0
2009-12-15 18:42:00,1.25625,1.2565,1.25615,1.25625,75000000.0
2009-12-15 18:43:00,1.25625,1.25625,1.25615,1.25615,8000000.0
2009-12-15 18:44:00,1.25615,1.25615,1.25615,1.25615,27400000.0
2009-12-15 18:45:00,1.25615,1.2562,1.25575,1.25605,137800000.0
2009-12-15 18:46:00,1.25595,1.25605,1.25595,1.25595,90400000.0
2009-12-15 18:47:00,1.25595,1.25605,1.25585,1.25585,74400000.0
2009-12-15 18:48:00,1.25585,1.25585,1.25565,1.2558,39000000.0
2009-12-15 18:49:00,1.2556,1.2557,1.25555,1.25565,51600000.0
2009-12-15 18:50:00,1.25565,1.256,1.25565,1.25595,55000000.0
2009-12-15 18:51:00,1.25595,1.25595,1.25575,1.25585,84800000.0
2009-12-15 18:52:00,1.25585,1.2561,1.2557,1.2559,110400000.0
2009-12-15 18:53:00,1.256,1.25615,1.25585,1.2561,29600000.0
2009-12-15 18:54:00,1.256,1.25625,1.2559,1.25605,38800000.0
2009-12-15 18:55:00,1.25595,1.2561,1.2558,1.25605,49600000.0
2009-12-15 18:56:00,1.25605,1.2566,1.25605,1.2566,27600000.0
2009-12-15 18:57:00,1.2565,1.25665,1.25635,1.25645,169400000.0
2009-12-15 18:58:00,1.25635,1.25645,1.2557,1.25575,115000000.0
2009-12-15 18:59:00,1.25575,1.25605,1.25565,1.25585,93600000.0
2009-12-15 19:00:00,1.25585,1.25615,1.25585,1.25615,36800000.0
2009-12-15 19:01:00,1.25615,1.25615,1.25585,1.25585,44800000.0
2009-12-15 19:02:00,1.25595,1.25595,1.25585,1.25595,33600000.0
2009-12-15 19:03:00,1.25595,1.25595,1.25555,1.25555,27400000.0
2009-12-15 19:04:00,1.25555,1.25555,1.25535,1.25535,32000000.0
2009-12-15 19:05:00,1.25535,1.25545,1.25525,1.25535,94200000.0
2009-12-15 19:06:00,1.25535,1.25535,1.25535,1.25535,28000000.0
2009-12-15 19:07:00,1.25535,1.25535,1.25525,1.25525,36000000.0
2009-12-15 19:08:00,1.25525,1.25525,1.25515,1.25515,21600000.0
2009-12-15 19:09:00,1.25515,1.25525,1.25515,1.25525,18400000.0
2009-12-15 19:10:00,1.25525,1.25535,1.2551,1.25515,73000000.0
2009-12-15 19:11:00,1.25515,1.2553,1.25515,1.25515,81200000.0
2009-12-15 19:12:00,1.25515,1.25555,1.25515,1.25535,34800000.0
2009-12-15 19:13:00,1.25535,1.25555,1.25535,1.25545,39400000.0
2009-12-15 19:14:00,1.25535,1.25565,1.25535,1.25555,42800000.0
2009-12-15 19:15:00,1.25555,1.25565,1.25545,1.25565,35600000.0
2009-12-15 19:16:00,1.25565,1.25565,1.25535,1.25545,51400000.0
2009-12-15 19:17:00,1.25535,1.25555,1.25535,1.25555,51600000.0
2009-12-15 19:18:00,1.25535,1.25565,1.25535,1.25545,47400000.0
2009-12-15 19:19:00,1.25545,1.25555,1.25525,1.25525,40200000.0
2009-12-15 19:20:00,1.25515,1.25535,1.25515,1.25535,37600000.0
2009-12-15 19:21:00,1.25535,1.25545,1.25515,1.25515,26200000.0
2009-12-15 19:22:00,1.25515,1.2552,1.25515,1.2552,12400000.0
2009-12-15 19:23:00,1.2552,1.2554,1.25515,1.2554,27400000.0
2009-12-15 19:24:00,1.2554,1.2554,1.2551,1.25515,47000000.0
2009-12-15 19:25:00,1.25515,1.25525,1.25515,1.2552,46000000.0
2009-12-15 19:26:00,1.25515,1.25515,1.25505,1.25505,23000000.0
2009-12-15 19:27:00,1.25505,1.25505,1.25505,1.25505,70200000.0
2009-12-15 19:28:00,1.25505,1.25515,1.25505,1.25515,56400000.0
2009-12-15 19:29:00,1.25515,1.25525,1.2551,1.25525,55200000.0
2009-12-15 19:30:00,1.2552,1.2553,1.25515,1.2553,54200000.0
2009-12-15 19:31:00,1.2551,1.25565,1.2551,1.25565,68800000.0
2009-12-15 19:32:00,1.25565,1.25585,1.2553,1.2558,127800000.0
2009-12-15 19:33:00,1.2557,1.2559,1.2556,1.25565,41600000.0
2009-12-15 19:34:00,1.25565,1.25575,1.25555,1.25555,54000000.0
2009-12-15 19:35:00,1.25555,1.2557,1.25555,1.25555,32800000.0
2009-12-15 19:36:00,1.25565,1.25585,1.25555,1.25585,81200000.0
2009-12-15 19:37:00,1.25595,1.25595,1.2559,1.2559,17000000.0
2009-12-15 19:38:00,1.25595,1.25595,1.2552,1.2556,124500000.0
2009-12-15 19:39:00,1.25565,1.25585,1.25535,1.2558,54400000.0
2009-12-15 19:40:00,1.2558,1.2558,1.25545,1.25555,34800000.0
2009-12-15 19:41:00,1.25555,1.25575,1.2555,1.25555,50400000.0
2009-12-15 19:42:00,1.25565,1.25565,1.2551,1.2551,81700000.0
2009-12-15 19:43:00,1.25515,1.25555,1.25515,1.2554,61500000.0
2009-12-15 19:44:00,1.2553,1.25535,1.2551,1.2551,63400000.0
2009-12-15 19:45:00,1.25505,1.25515,1.25505,1.25515,19200000.0
2009-12-15 19:46:00,1.2552,1.25525,1.25505,1.2552,14400000.0
2009-12-15 19:47:00,1.2551,1.2552,1.255,1.25505,44900000.0
2009-12-15 19:48:00,1.25505,1.2552,1.25505,1.25505,44600000.0
2009-12-15 19:49:00,1.25505,1.2551,1.25505,1.2551,26000000.0
2009-12-15 19:50:00,1.2551,1.2552,1.25505,1.2551,28200000.0
2009-12-15 19:51:00,1.2551,1.2552,1.25505,1.2551,35900000.0
2009-12-15 19:52:00,1.2551,1.25555,1.2551,1.2554,37400000.0
2009-12-15 19:53:00,1.2554,1.25545,1.25495,1.25505,58300000.0
2009-12-15 19:54:00,1.25505,1.25505,1.25495,1.25505,18800000.0
2009-12-15 19:55:00,1.25505,1.25505,1.25505,1.25505,5000000.0
2009-12-15 19:56:00,1.25505,1.25505,1.25495,1.25505,13000000.0
2009-12-15 19:57:00,1.25505,1.25505,1.25485,1.25495,37000000.0
2009-12-15 19:58:00,1.25485,1.25485,1.25485,1.25485,26000000.0
2009-12-15 19:59:00,1.25485,1.25485,1.25485,1.25485,21000000.0
2009-12-15 20:00:00,1.25485,1.25485,1.254,1.254,52400000.0
2009-12-15 20:01:00,1.2541,1.25425,1.25325,1.254,106400000.0
2009-12-15 20:02:00,1.254,1.254,1.25345,1.25355,47800000.0
2009-12-15 20:03:00,1.2535,1.2536,1.2532,1.25355,101300000.0
2009-12-15 20:04:00,1.25355,1.25365,1.25345,1.25355,25400000.0
2009-12-15 20:05:00,1.25355,1.25385,1.2535,1.25355,51100000.0
2009-12-15 20:06:00,1.25355,1.254,1.2535,1.2539,50900000.0
2009-12-15 20:07:00,1.25395,1.25395,1.25365,1.25365,19800000.0
2009-12-15 20:08:00,1.25375,1.25375,1.25375,1.25375,2000000.0
2009-12-15 20:09:00,1.25375,1.2539,1.25365,1.25385,12800000.0
2009-12-15 20:10:00,1.25385,1.2546,1.25385,1.25445,19300000.0
2009-12-15 20:11:00,1.2545,1.25475,1.25445,1.2547,24300000.0
2009-12-15 20:12:00,1.25465,1.25545,1.25465,1.25545,42800000.0
2009-12-15 20:13:00,1.25545,1.25575,1.25515,1.2555,42200000.0
2009-12-15 20:14:00,1.25515,1.25595,1.2551,1.25575,47800000.0
2009-12-15 20:15:00,1.25575,1.25575,1.25575,1.25575,6300000.0
2009-12-15 20:16:00,1.25575,1.2558,1.2553,1.2558,20000000.0
2009-12-15 20:17:00,1.2559,1.2559,1.25535,1.2556,13200000.0
2009-12-15 20:18:00,1.2558,1.2558,1.2558,1.2558,1600000.0
2009-12-15 20:19:00,1.2556,1.25575,1.25535,1.25575,14200000.0
2009-12-15 20:20:00,1.25565,1.2561,1.25545,1.256,31000000.0
2009-12-15 20:21:00,1.25605,1.25605,1.2557,1.25595,25700000.0
2009-12-15 20:22:00,1.25595,1.2563,1.2554,1.25555,91700000.0
2009-12-15 20:23:00,1.2555,1.256,1.2554,1.256,37700000.0
2009-12-15 20:24:00,1.2558,1.2561,1.25535,1.25585,52000000.0
2009-12-15 20:25:00,1.25595,1.25635,1.2553,1.25615,44000000.0
2009-12-15 20:26:00,1.2562,1.2562,1.256,1.25615,13600000.0
2009-12-15 20:27:00,1.256,1.25615,1.25525,1.25545,40100000.0
2009-12-15 20:28:00,1.2554,1.256,1.2554,1.2558,14300000.0
2009-12-15 20:29:00,1.2558,1.25585,1.25565,1.25565,14400000.0
2009-12-15 20:30:00,1.2558,1.25585,1.25575,1.25585,4800000.0
2009-12-15 20:31:00,1.25585,1.25605,1.25515,1.25535,48100000.0
2009-12-15 20:32:00,1.2553,1.25625,1.25525,1.25625,32500000.0
2009-12-15 20:33:00,1.2563,1.2564,1.25595,1.25625,27000000.0
2009-12-15 20:34:00,1.2564,1.2564,1.2558,1.25615,24100000.0
2009-12-15 20:35:00,1.2563,1.2565,1.25555,1.25595,35700000.0
2009-12-15 20:36:00,1.2558,1.2563,1.2557,1.25605,35100000.0
2009-12-15 20:37:00,1.2562,1.2563,1.25615,1.2562,8000000.0
2009-12-15 20:38:00,1.25585,1.2562,1.2556,1.2556,10600000.0
2009-12-15 20:39:00,1.25625,1.25625,1.25575,1.25575,9600000.0
2009-12-15 20:40:00,1.25605,1.25605,1.25555,1.2556,48400000.0
2009-12-15 20:41:00,1.25565,1.2559,1.25445,1.2549,155800000.0
2009-12-15 20:42:00,1.25495,1.2555,1.25495,1.2555,62500000.0
2009-12-15 20:43:00,1.25535,1.2557,1.2545,1.2547,70700000.0
2009-12-15 20:44:00,1.2547,1.255,1.2547,1.255,39200000.0
2009-12-15 20:45:00,1.255,1.2554,1.255,1.25525,48600000.0
2009-12-15 20:46:00,1.25525,1.2555,1.25525,1.25535,58700000.0
2009-12-15 20:47:00,1.25535,1.25535,1.25535,1.25535,11200000.0
2009-12-15 20:48:00,1.25535,1.2556,1.25535,1.25545,14400000.0
2009-12-15 20:49:00,1.25545,1.25565,1.2553,1.2556,28900000.0
2009-12-15 20:50:00,1.2556,1.2557,1.25525,1.2555,54000000.0
2009-12-15 20:51:00,1.2556,1.2556,1.2553,1.2555,20800000.0
2009-12-15 20:52:00,1.2555,1.2555,1.2555,1.2555,1600000.0
2009-12-15 20:53:00,1.2556,1.25575,1.255,1.255,27900000.0
2009-12-15 20:54:00,1.25505,1.25515,1.25475,1.25515,29800000.0
2009-12-15 20:55:00,1.25515,1.25525,1.25505,1.25505,25600000.0
2009-12-15 20:56:00,1.25515,1.25575,1.2551,1.2557,36100000.0
2009-12-15 20:57:00,1.2557,1.2561,1.2555,1.2558,45100000.0
2009-12-15 20:58:00,1.2558,1.25595,1.25545,1.2558,31600000.0
2009-12-15 20:59:00,1.2558,1.2558,1.25525,1.25555,49000000.0
2009-12-15 21:00:00,1.25525,1.2553,1.2551,1.2553,17200000.0
2009-12-15 21:01:00,1.2554,1.2557,1.2554,1.2556,28200000.0
2009-12-15 21:02:00,1.2554,1.2557,1.2553,1.25545,38900000.0
2009-12-15 21:03:00,1.25555,1.25605,1.25545,1.2558,40300000.0
2009-12-15 21:04:00,1.256,1.2562,1.2557,1.25605,30600000.0
2009-12-15 21:05:00,1.2562,1.2563,1.25615,1.25615,13000000.0
2009-12-15 21:06:00,1.25605,1.25605,1.25605,1.25605,10400000.0
2009-12-15 21:07:00,1.256,1.25605,1.25575,1.25575,25700000.0
2009-12-15 21:08:00,1.25585,1.2559,1.2556,1.2558,22400000.0
2009-12-15 21:09:00,1.25575,1.2561,1.25575,1.25595,22800000.0
2009-12-15 21:10:00,1.25605,1.25615,1.25535,1.2557,31400000.0
2009-12-15 21:11:00,1.2555,1.2562,1.2555,1.2562,10000000.0
2009-12-15 21:12:00,1.256,1.2561,1.256,1.2561,9200000.0
2009-12-15 21:13:00,1.25605,1.2562,1.25605,1.2562,14400000.0
2009-12-15 21:14:00,1.2561,1.2565,1.2561,1.25645,30800000.0
2009-12-15 21:15:00,1.2566,1.2566,1.2561,1.2561,30400000.0
2009-12-15 21:16:00,1.2562,1.2562,1.25615,1.2562,6400000.0
2009-12-15 21:17:00,1.25625,1.2564,1.2562,1.25625,21600000.0
2009-12-15 21:18:00,1.2564,1.2564,1.2561,1.2561,3200000.0
2009-12-15 21:19:00,1.25605,1.25645,1.25605,1.25645,26900000.0
2009-12-15 21:20:00,1.2566,1.25685,1.25625,1.25675,35400000.0
2009-12-15 21:21:00,1.25639,1.25646,1.25633,1.25636,44200000.0
2009-12-15 21:22:00,1.25611,1.25618,1.25607,1.25615,62400000.0
2009-12-15 21:23:00,1.25645,1.25645,1.25645,1.25645,1600000.0
2009-12-15 21:24:00,1.2566,1.25675,1.2566,1.2566,4800000.0
2009-12-15 21:25:00,1.25645,1.25645,1.25645,1.25645,1600000.0
2009-12-15 21:26:00,1.2566,1.2566,1.2566,1.2566,1600000.0
2009-12-15 21:27:00,1.25675,1.25675,1.2566,1.25675,8000000.0
2009-12-15 21:28:00,1.2568,1.2568,1.2568,1.2568,1600000.0
2009-12-15 21:29:00,1.2568,1.2568,1.2561,1.2562,15700000.0
2009-12-15 21:30:00,1.2563,1.2564,1.25605,1.25635,33800000.0
2009-12-15 21:31:00,1.25555,1.25605,1.25535,1.25605,63900000.0
2009-12-15 21:32:00,1.25615,1.25615,1.2559,1.25605,33600000.0
2009-12-15 21:33:00,1.25615,1.25615,1.25605,1.25615,8000000.0
2009-12-15 21:34:00,1.25615,1.2563,1.25615,1.2563,6400000.0
2009-12-15 21:35:00,1.2563,1.2563,1.25605,1.25615,19200000.0
2009-12-15 21:36:00,1.25615,1.25615,1.2559,1.2559,8000000.0
2009-12-15 21:37:00,1.2559,1.25605,1.2557,1.2559,28400000.0
2009-12-15 21:38:00,1.2559,1.25615,1.2552,1.2557,64900000.0
2009-12-15 21:39:00,1.2558,1.25585,1.2558,1.2558,3600000.0
2009-12-15 21:40:00,1.2557,1.25595,1.2557,1.25595,31200000.0
2009-12-15 21:41:00,1.25575,1.25575,1.25535,1.25565,24200000.0
2009-12-15 21:42:00,1.2556,1.2557,1.2555,1.2557,17800000.0
2009-12-15 21:43:00,1.2557,1.2557,1.2557,1.2557,29400000.0
2009-12-15 21:44:00,1.25565,1.2559,1.25545,1.25545,27600000.0
2009-12-15 21:45:00,1.25555,1.25555,1.25545,1.25545,7000000.0
2009-12-15 21:46:00,1.2555,1.25555,1.25525,1.25525,15600000.0
2009-12-15 21:47:00,1.2553,1.2556,1.25525,1.2556,9200000.0
2009-12-15 21:48:00,1.2556,1.25585,1.25555,1.25575,33200000.0
2009-12-15 21:49:00,1.25585,1.2559,1.25585,1.2559,3200000.0
2009-12-15 21:50:00,1.2559,1.2559,1.2554,1.25565,38600000.0
2009-12-15 21:51:00,1.25565,1.25575,1.2556,1.2556,21900000.0
2009-12-15 21:52:00,1.25575,1.25605,1.2557,1.25595,24900000.0
2009-12-15 21:53:00,1.25605,1.25605,1.2558,1.25585,21100000.0
2009-12-15 21:54:00,1.2558,1.2558,1.2558,1.2558,6400000.0
2009-12-15 21:55:00,1.2559,1.25625,1.2559,1.2562,45400000.0
2009-12-15 21:56:00,1.25615,1.2564,1.25605,1.25635,14000000.0
2009-12-15 21:57:00,1.2565,1.2568,1.2555,1.25605,123500000.0
2009-12-15 21:58:00,1.256,1.25625,1.25575,1.25615,45200000.0
2009-12-15 21:59:00,1.2561,1.25625,1.25555,1.25565,62100000.0
2009-12-15 22:00:00,1.25565,1.25585,1.25535,1.25555,110400000.0
2009-12-15 22:01:00,1.2556,1.2556,1.2549,1.2549,87000000.0
2009-12-15 22:02:00,1.25505,1.25515,1.25485,1.2551,50600000.0
2009-12-15 22:03:00,1.2551,1.2551,1.2547,1.2547,51700000.0
2009-12-15 22:04:00,1.2547,1.2552,1.2547,1.255,66200000.0
2009-12-15 22:05:00,1.255,1.2552,1.2544,1.25465,49100000.0
2009-12-15 22:06:00,1.25465,1.25495,1.2544,1.2544,13000000.0
2009-12-15 22:07:00,1.2545,1.25485,1.2544,1.25475,77100000.0
2009-12-15 22:08:00,1.25475,1.25475,1.25455,1.25475,55800000.0
2009-12-15 22:09:00,1.25485,1.25485,1.25475,1.25485,8100000.0
2009-12-15 22:10:00,1.25475,1.255,1.2544,1.2545,41700000.0
2009-12-15 22:11:00,1.2544,1.2544,1.254,1.2542,19500000.0
2009-12-15 22:12:00,1.254,1.25405,1.254,1.25405,26900000.0
2009-12-15 22:13:00,1.25415,1.2546,1.25415,1.2543,72100000.0
2009-12-15 22:14:00,1.2543,1.25445,1.25365,1.2538,96500000.0
2009-12-15 22:15:00,1.2539,1.2548,1.2538,1.25455,65700000.0
2009-12-15 22:16:00,1.25445,1.255,1.25435,1.25435,28300000.0
2009-12-15 22:17:00,1.2544,1.2547,1.25415,1.2546,40700000.0
2009-12-15 22:18:00,1.25465,1.25515,1.25425,1.2544,54900000.0
2009-12-15 22:19:00,1.2545,1.2553,1.25435,1.2552,37200000.0
2009-12-15 22:20:00,1.25475,1.25535,1.25455,1.25515,23000000.0
2009-12-15 22:21:00,1.25535,1.2554,1.2549,1.255,25500000.0
2009-12-15 22:22:00,1.2551,1.25515,1.2543,1.25465,77700000.0
2009-12-15 22:23:00,1.2545,1.25515,1.2544,1.25495,41800000.0
2009-12-15 22:24:00,1.25475,1.25505,1.2545,1.2545,8500000.0
2009-12-15 22:25:00,1.2546,1.2552,1.2545,1.25485,34300000.0
2009-12-15 22:26:00,1.25465,1.2548,1.25455,1.25475,30900000.0
2009-12-15 22:27:00,1.255,1.2551,1.2549,1.2551,6800000.0
2009-12-15 22:28:00,1.2551,1.25535,1.2551,1.25535,9200000.0
2009-12-15 22:29:00,1.25535,1.25535,1.2551,1.2552,18400000.0
2009-12-15 22:30:00,1.2551,1.2551,1.25485,1.2549,34400000.0
2009-12-15 22:31:00,1.255,1.2551,1.2547,1.25505,25500000.0
2009-12-15 22:32:00,1.25505,1.25515,1.2547,1.2547,54600000.0
2009-12-15 22:33:00,1.2548,1.25535,1.25465,1.25525,40300000.0
2009-12-15 22:34:00,1.2552,1.2555,1.2551,1.25515,38200000.0
2009-12-15 22:35:00,1.25515,1.25545,1.25515,1.25515,22100000.0
2009-12-15 22:36:00,1.2553,1.2554,1.2551,1.25515,35500000.0
2009-12-15 22:37:00,1.25515,1.2553,1.2551,1.2553,8300000.0
2009-12-15 22:38:00,1.2553,1.25545,1.25505,1.2553,24300000.0
2009-12-15 22:39:00,1.2553,1.2553,1.25485,1.2552,45800000.0
2009-12-15 22:40:00,1.25525,1.2554,1.255,1.2551,28400000.0
2009-12-15 22:41:00,1.25515,1.2553,1.25495,1.255,22000000.0
2009-12-15 22:42:00,1.25505,1.25515,1.25495,1.255,21900000.0
2009-12-15 22:43:00,1.2551,1.2551,1.25495,1.25495,16200000.0
2009-12-15 22:44:00,1.2548,1.2551,1.25465,1.25485,52400000.0
2009-12-15 22:45:00,1.25485,1.2554,1.2546,1.2552,30200000.0
2009-12-15 22:46:00,1.2551,1.25515,1.2546,1.2549,76900000.0
2009-12-15 22:47:00,1.2549,1.2549,1.2547,1.25485,26800000.0
2009-12-15 22:48:00,1.25485,1.25515,1.2548,1.25515,29400000.0
2009-12-15 22:49:00,1.2551,1.2551,1.2551,1.2551,6600000.0
2009-12-15 22:50:00,1.25515,1.2554,1.25515,1.2554,8600000.0
2009-12-15 22:51:00,1.2554,1.25545,1.2554,1.2554,9700000.0
2009-12-15 22:52:00,1.2555,1.2555,1.25495,1.2551,20400000.0
2009-12-15 22:53:00,1.2552,1.25525,1.25505,1.2552,11200000.0
2009-12-15 22:54:00,1.2552,1.25565,1.2552,1.2555,23400000.0
2009-12-15 22:55:00,1.25555,1.25555,1.2547,1.2548,58500000.0
2009-12-15 22:56:00,1.2549,1.25495,1.2547,1.25495,13000000.0
2009-12-15 22:57:00,1.25485,1.25495,1.25455,1.25465,17600000.0
2009-12-15 22:58:00,1.2544,1.25475,1.2544,1.25475,13000000.0
2009-12-15 22:59:00,1.25465,1.2547,1.25465,1.25465,5000000.0
2009-12-15 23:00:00,1.2547,1.2552,1.25465,1.2549,31000000.0
2009-12-15 23:01:00,1.2548,1.2549,1.2548,1.2548,7000000.0
2009-12-15 23:02:00,1.2548,1.2548,1.2543,1.25445,8200000.0
2009-12-15 23:03:00,1.25445,1.25455,1.25445,1.25455,2000000.0
2009-12-15 23:04:00,1.2546,1.25515,1.25385,1.25475,36500000.0
2009-12-15 23:05:00,1.2548,1.2548,1.25455,1.2547,41000000.0
2009-12-15 23:06:00,1.2547,1.2548,1.25465,1.25475,41000000.0
2009-12-15 23:07:00,1.25465,1.25465,1.25465,1.25465,2000000.0
2009-12-15 23:08:00,1.25425,1.2548,1.25425,1.2545,13200000.0
2009-12-15 23:09:00,1.2541,1.2541,1.2541,1.2541,1200000.0
2009-12-15 23:10:00,1.25425,1.25485,1.25425,1.2548,10000000.0
2009-12-15 23:11:00,1.25475,1.25475,1.25465,1.25475,9000000.0
2009-12-15 23:12:00,1.2547,1.25485,1.2547,1.25485,5000000.0
2009-12-15 23:13:00,1.2547,1.2547,1.2547,1.2547,1700000.0
2009-12-15 23:14:00,1.25475,1.25475,1.25475,1.25475,1600000.0
2009-12-15 23:15:00,1.25495,1.25505,1.25495,1.25505,5900000.0
2009-12-15 23:16:00,1.25505,1.25505,1.25495,1.25505,14100000.0
2009-12-15 23:17:00,1.25505,1.25505,1.25505,1.25505,1600000.0
2009-12-15 23:18:00,1.25495,1.25505,1.25495,1.25495,18600000.0
2009-12-15 23:19:00,1.2549,1.2551,1.2547,1.25505,34700000.0
2009-12-15 23:20:00,1.255,1.2551,1.255,1.2551,3600000.0
2009-12-15 23:21:00,1.25535,1.2554,1.2552,1.2554,10400000.0
2009-12-15 23:22:00,1.2554,1.2554,1.2553,1.2553,6800000.0
2009-12-15 23:23:00,1.2554,1.2554,1.2553,1.2553,6400000.0
2009-12-15 23:24:00,1.25525,1.25525,1.2552,1.25525,7600000.0
2009-12-15 23:25:00,1.2552,1.25525,1.2551,1.25525,8000000.0
2009-12-15 23:26:00,1.25545,1.25545,1.25545,1.25545,1600000.0
2009-12-15 23:27:00,1.25535,1.25545,1.25535,1.25545,3200000.0
2009-12-15 23:28:00,1.2555,1.25565,1.25505,1.25535,31000000.0
2009-12-15 23:29:00,1.25535,1.25535,1.2552,1.2552,5000000.0
2009-12-15 23:30:00,1.25495,1.25535,1.2548,1.2548,6800000.0
2009-12-15 23:31:00,1.25455,1.25495,1.25405,1.2547,47400000.0
2009-12-15 23:32:00,1.25435,1.25515,1.25435,1.25515,15800000.0
2009-12-15 23:33:00,1.2551,1.2551,1.2551,1.2551,1200000.0
2009-12-15 23:34:00,1.2551,1.2551,1.2551,1.2551,2400000.0
2009-12-15 23:35:00,1.2552,1.25545,1.2552,1.25545,13500000.0
2009-12-15 23:36:00,1.2554,1.2554,1.2554,1.2554,1600000.0
2009-12-15 23:37:00,1.25392,1.25392,1.25379,1.2538,86800000.0
2009-12-15 23:38:00,1.2552,1.25525,1.25508,1.25525,86800000.0
2009-12-15 23:39:00,1.2554,1.25555,1.2554,1.2554,8600000.0
2009-12-15 23:40:00,1.25545,1.25545,1.25455,1.25465,21700000.0
2009-12-15 23:41:00,1.2547,1.2553,1.2547,1.25505,11000000.0
2009-12-15 23:42:00,1.2551,1.2552,1.2544,1.255,41200000.0
2009-12-15 23:43:00,1.2543,1.2551,1.2543,1.255,35400000.0
2009-12-15 23:44:00,1.255,1.25505,1.25435,1.25465,57600000.0
2009-12-15 23:45:00,1.2547,1.2548,1.25435,1.2547,31200000.0
2009-12-15 23:46:00,1.2545,1.2545,1.2541,1.2542,6000000.0
2009-12-15 23:47:00,1.25415,1.2544,1.2541,1.25425,17800000.0
2009-12-15 23:48:00,1.2543,1.25475,1.2543,1.25475,13900000.0
2009-12-15 23:49:00,1.25485,1.2549,1.25475,1.2549,11500000.0
2009-12-15 23:50:00,1.2548,1.25485,1.2547,1.2547,9700000.0
2009-12-15 23:51:00,1.2547,1.25485,1.25385,1.2547,51600000.0
2009-12-15 23:52:00,1.25475,1.25545,1.25475,1.25515,43600000.0
2009-12-15 23:53:00,1.25515,1.25515,1.2549,1.25495,4400000.0
2009-12-15 23:54:00,1.25495,1.25515,1.25495,1.25515,23900000.0
2009-12-15 23:55:00,1.25515,1.25515,1.2551,1.2551,5400000.0
2009-12-15 23:56:00,1.2551,1.2553,1.25505,1.2551,37400000.0
2009-12-15 23:57:00,1.25515,1.25555,1.255,1.25535,28300000.0
2009-12-15 23:58:00,1.2554,1.2557,1.25375,1.25395,42900000.0
2009-12-15 23:59:00,1.2539,1.25535,1.2532,1.25495,40900000.0
2009-12-16 00:00:00,1.25495,1.25545,1.25455,1.2546,21000000.0
2009-12-16 00:01:00,1.25455,1.25455,1.2536,1.2537,10000000.0
2009-12-16 00:02:00,1.25385,1.25475,1.25375,1.25385,37600000.0
2009-12-16 00:03:00,1.25385,1.25405,1.2535,1.25405,23600000.0
2009-12-16 00:04:00,1.25405,1.25405,1.25405,1.25405,6200000.0
2009-12-16 00:05:00,1.25405,1.25405,1.25405,1.25405,2600000.0
2009-12-16 00:06:00,1.25405,1.25415,1.25355,1.2538,19900000.0
2009-12-16 00:07:00,1.2539,1.2545,1.2537,1.2545,23600000.0
2009-12-16 00:08:00,1.2545,1.2545,1.25445,1.2545,7200000.0
2009-12-16 00:09:00,1.2541,1.25425,1.2539,1.25425,11900000.0
2009-12-16 00:10:00,1.25425,1.25425,1.2542,1.2542,4000000.0
2009-12-16 00:11:00,1.25425,1.25475,1.25425,1.25475,29600000.0
2009-12-16 00:12:00,1.2549,1.255,1.25475,1.25475,10600000.0
2009-12-16 00:13:00,1.25475,1.2549,1.25455,1.25485,7500000.0
2009-12-16 00:14:00,1.2549,1.25535,1.2545,1.2545,21100000.0
2009-12-16 00:15:00,1.25435,1.255,1.25435,1.255,15800000.0
2009-12-16 00:16:00,1.255,1.25515,1.25475,1.25505,32600000.0
2009-12-16 00:17:00,1.25495,1.2552,1.25465,1.25475,51000000.0
2009-12-16 00:18:00,1.25475,1.2556,1.2547,1.25555,17000000.0
2009-12-16 00:19:00,1.255,1.2553,1.25465,1.25505,51100000.0
2009-12-16 00:20:00,1.25505,1.2552,1.25465,1.2548,14700000.0
2009-12-16 00:21:00,1.25535,1.2556,1.25465,1.25465,73100000.0
2009-12-16 00:22:00,1.2549,1.25525,1.2549,1.25525,9600000.0
2009-12-16 00:23:00,1.25525,1.2555,1.25525,1.2554,10000000.0
2009-12-16 00:24:00,1.2554,1.25555,1.25495,1.25495,9000000.0
2009-12-16 00:25:00,1.255,1.2554,1.255,1.2551,15000000.0
2009-12-16 00:26:00,1.255,1.255,1.2547,1.2549,21700000.0
2009-12-16 00:27:00,1.2548,1.2548,1.2546,1.2547,6000000.0
2009-12-16 00:28:00,1.2546,1.2547,1.25455,1.25465,6000000.0
2009-12-16 00:29:00,1.25445,1.25455,1.25445,1.25455,3000000.0
2009-12-16 00:30:00,1.2546,1.2549,1.25455,1.2549,12000000.0
2009-12-16 00:31:00,1.2549,1.2549,1.2543,1.25445,26900000.0
2009-12-16 00:32:00,1.25435,1.2547,1.25435,1.25455,27500000.0
2009-12-16 00:33:00,1.25455,1.2547,1.25455,1.25465,12500000.0
2009-12-16 00:34:00,1.25465,1.25465,1.2546,1.25465,7800000.0
2009-12-16 00:35:00,1.2546,1.2546,1.2546,1.2546,1200000.0
2009-12-16 00:36:00,1.2544,1.25443,1.25433,1.2544,43200000.0
2009-12-16 00:37:00,1.25455,1.25465,1.2545,1.2546,7600000.0
2009-12-16 00:38:00,1.2547,1.2548,1.25445,1.2545,17600000.0
2009-12-16 00:39:00,1.2546,1.25465,1.2546,1.25465,3600000.0
2009-12-16 00:40:00,1.2546,1.2548,1.2546,1.2547,8900000.0
2009-12-16 00:41:00,1.2548,1.255,1.25465,1.25495,27900000.0
2009-12-16 00:42:00,1.25485,1.25485,1.25465,1.25485,26300000.0
2009-12-16 00:43:00,1.2549,1.2551,1.25475,1.25485,39900000.0
2009-12-16 00:44:00,1.25475,1.255,1.25475,1.2548,36900000.0
2009-12-16 00:45:00,1.2548,1.25565,1.2548,1.2554,42600000.0
2009-12-16 00:46:00,1.25545,1.2559,1.2553,1.2556,34200000.0
2009-12-16 00:47:00,1.25565,1.2557,1.25465,1.255,47900000.0
2009-12-16 00:48:00,1.25495,1.2561,1.25445,1.256,55000000.0
2009-12-16 00:49:00,1.2558,1.25595,1.25555,1.2559,18600000.0
2009-12-16 00:50:00,1.2558,1.25585,1.25555,1.25565,5200000.0
2009-12-16 00:51:00,1.2555,1.2555,1.25545,1.25545,2400000.0
2009-12-16 00:52:00,1.2555,1.25575,1.2555,1.25575,6200000.0
2009-12-16 00:53:00,1.2558,1.25585,1.2558,1.25585,2200000.0
2009-12-16 00:54:00,1.25585,1.2559,1.2558,1.2559,5600000.0
2009-12-16 00:55:00,1.25585,1.256,1.25585,1.256,5600000.0
2009-12-16 00:56:00,1.25605,1.2562,1.256,1.2561,13400000.0
2009-12-16 00:57:00,1.25605,1.2562,1.25605,1.2562,4000000.0
2009-12-16 00:58:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2009-12-16 00:59:00,1.256,1.256,1.256,1.256,1200000.0
2009-12-16 01:00:00,1.256,1.2562,1.2558,1.25615,15400000.0
2009-12-16 01:01:00,1.2561,1.2561,1.256,1.2561,9000000.0
2009-12-16 01:02:00,1.25615,1.25615,1.25615,1.25615,1000000.0
2009-12-16 01:03:00,1.2562,1.25625,1.25615,1.25615,10000000.0
2009-12-16 01:04:00,1.2561,1.2561,1.2559,1.2561,7000000.0
2009-12-16 01:05:00,1.25585,1.25585,1.25585,1.25585,1200000.0
2009-12-16 01:06:00,1.2559,1.2562,1.2559,1.2562,3200000.0
2009-12-16 01:07:00,1.2561,1.2561,1.25565,1.2557,9000000.0
2009-12-16 01:08:00,1.2557,1.25575,1.25565,1.25575,6000000.0
2009-12-16 01:09:00,1.2557,1.2559,1.25555,1.25575,12000000.0
2009-12-16 01:10:00,1.25575,1.25575,1.2557,1.2557,16000000.0
2009-12-16 01:11:00,1.2556,1.25575,1.2556,1.25575,3000000.0
2009-12-16 01:12:00,1.2555,1.2555,1.2555,1.2555,1200000.0
2009-12-16 01:13:00,1.2557,1.25595,1.2555,1.2557,27000000.0
2009-12-16 01:14:00,1.2557,1.25575,1.2557,1.25575,2000000.0
2009-12-16 01:15:00,1.2555,1.2555,1.2555,1.2555,1200000.0
2009-12-16 01:16:00,1.25565,1.2557,1.25565,1.2557,6000000.0
2009-12-16 01:17:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-12-16 01:18:00,1.25535,1.2556,1.25535,1.2556,3200000.0
2009-12-16 01:19:00,1.2556,1.2556,1.25555,1.25555,3000000.0
2009-12-16 01:20:00,1.2556,1.25565,1.2556,1.25565,4000000.0
2009-12-16 01:21:00,1.2556,1.2556,1.2555,1.2555,7000000.0
2009-12-16 01:22:00,1.2555,1.2555,1.2553,1.2553,2200000.0
2009-12-16 01:23:00,1.2553,1.2553,1.255,1.25505,95600000.0
2009-12-16 01:24:00,1.2555,1.2555,1.2552,1.25545,51300000.0
2009-12-16 01:25:00,1.25545,1.25555,1.2549,1.2551,71600000.0
2009-12-16 01:26:00,1.2551,1.25555,1.25505,1.2554,74500000.0
2009-12-16 01:27:00,1.25545,1.25555,1.2553,1.25535,21800000.0
2009-12-16 01:28:00,1.25535,1.25545,1.25525,1.25535,14200000.0
2009-12-16 01:29:00,1.25535,1.25545,1.2553,1.2554,13400000.0
2009-12-16 01:30:00,1.2554,1.25565,1.2554,1.2555,14000000.0
2009-12-16 01:31:00,1.25545,1.25565,1.25545,1.25545,19000000.0
2009-12-16 01:32:00,1.2555,1.25555,1.2555,1.25555,3000000.0
2009-12-16 01:33:00,1.25555,1.2557,1.25555,1.2557,5400000.0
2009-12-16 01:34:00,1.2556,1.2556,1.2556,1.2556,1200000.0
2009-12-16 01:35:00,1.25565,1.2558,1.25565,1.2557,11400000.0
2009-12-16 01:36:00,1.2557,1.2557,1.2556,1.2556,2200000.0
2009-12-16 01:37:00,1.2556,1.2558,1.25555,1.2557,12000000.0
2009-12-16 01:38:00,1.2557,1.2558,1.25565,1.25565,10000000.0
2009-12-16 01:39:00,1.2557,1.2557,1.2557,1.2557,2000000.0
2009-12-16 01:40:00,1.2556,1.2556,1.2556,1.2556,2400000.0
2009-12-16 01:41:00,1.2556,1.2556,1.2556,1.2556,2400000.0
2009-12-16 01:42:00,1.25565,1.25565,1.2552,1.2554,21300000.0
2009-12-16 01:43:00,1.25545,1.2558,1.25545,1.25565,40300000.0
2009-12-16 01:44:00,1.25565,1.25605,1.25565,1.25595,15600000.0
2009-12-16 01:45:00,1.25575,1.25575,1.25575,1.25575,1200000.0
2009-12-16 01:46:00,1.2559,1.2559,1.2559,1.2559,2000000.0
2009-12-16 01:47:00,1.2557,1.2557,1.2557,1.2557,2800000.0
2009-12-16 01:48:00,1.2558,1.2558,1.25565,1.25565,7700000.0
2009-12-16 01:49:00,1.25555,1.25565,1.2555,1.25565,6000000.0
2009-12-16 01:50:00,1.25545,1.25555,1.2552,1.25535,54300000.0
2009-12-16 01:51:00,1.25545,1.2556,1.25545,1.2556,22600000.0
2009-12-16 01:52:00,1.2557,1.25585,1.2557,1.25585,12000000.0
2009-12-16 01:53:00,1.2558,1.25585,1.25555,1.2556,13000000.0
2009-12-16 01:54:00,1.25565,1.25565,1.25545,1.2555,10600000.0
2009-12-16 01:55:00,1.2555,1.2556,1.2554,1.25545,20800000.0
2009-12-16 01:56:00,1.25545,1.25585,1.25545,1.25575,11400000.0
2009-12-16 01:57:00,1.25555,1.25555,1.25555,1.25555,1200000.0
2009-12-16 01:58:00,1.2556,1.25585,1.25555,1.25575,19800000.0
2009-12-16 01:59:00,1.25575,1.25575,1.25535,1.2556,33800000.0
2009-12-16 02:00:00,1.2555,1.2556,1.25535,1.2554,34400000.0
2009-12-16 02:01:00,1.2552,1.25545,1.2548,1.2552,106100000.0
2009-12-16 02:02:00,1.2552,1.2552,1.255,1.2551,75600000.0
2009-12-16 02:03:00,1.2552,1.2554,1.2549,1.25535,79500000.0
2009-12-16 02:04:00,1.25535,1.25535,1.25475,1.25495,118300000.0
2009-12-16 02:05:00,1.255,1.2552,1.25465,1.2549,100300000.0
2009-12-16 02:06:00,1.25495,1.25505,1.25475,1.25485,72600000.0
2009-12-16 02:07:00,1.25485,1.25525,1.25485,1.25515,32300000.0
2009-12-16 02:08:00,1.25515,1.25615,1.25505,1.25615,146800000.0
2009-12-16 02:09:00,1.2561,1.25615,1.2555,1.25555,68800000.0
2009-12-16 02:10:00,1.25565,1.2563,1.25565,1.2563,41500000.0
2009-12-16 02:11:00,1.2563,1.2563,1.25535,1.25575,126800000.0
2009-12-16 02:12:00,1.25575,1.2562,1.25575,1.25605,48600000.0
2009-12-16 02:13:00,1.25585,1.256,1.2555,1.25565,47300000.0
2009-12-16 02:14:00,1.25565,1.25605,1.25565,1.2559,44100000.0
2009-12-16 02:15:00,1.25585,1.2559,1.2555,1.25565,88400000.0
2009-12-16 02:16:00,1.25565,1.25595,1.2556,1.25585,66600000.0
2009-12-16 02:17:00,1.25585,1.25605,1.25565,1.25565,24000000.0
2009-12-16 02:18:00,1.25575,1.25575,1.25535,1.25565,60800000.0
2009-12-16 02:19:00,1.25575,1.25615,1.25575,1.25615,77300000.0
2009-12-16 02:20:00,1.25615,1.25615,1.25515,1.25575,214100000.0
2009-12-16 02:21:00,1.25575,1.25605,1.25515,1.25575,128000000.0
2009-12-16 02:22:00,1.25575,1.25605,1.25515,1.25535,85200000.0
2009-12-16 02:23:00,1.25545,1.25585,1.25535,1.2557,35000000.0
2009-12-16 02:24:00,1.2557,1.25585,1.25565,1.2558,23900000.0
2009-12-16 02:25:00,1.25585,1.25635,1.25575,1.2559,78100000.0
2009-12-16 02:26:00,1.25595,1.256,1.2551,1.2554,84100000.0
2009-12-16 02:27:00,1.25545,1.25605,1.25475,1.2559,267000000.0
2009-12-16 02:28:00,1.25585,1.25585,1.2549,1.25535,201700000.0
2009-12-16 02:29:00,1.2554,1.25565,1.25455,1.25515,108700000.0
2009-12-16 02:30:00,1.25525,1.25535,1.2526,1.25355,179700000.0
2009-12-16 02:31:00,1.25345,1.2546,1.25315,1.2545,184000000.0
2009-12-16 02:32:00,1.25415,1.25465,1.2533,1.254,220800000.0
2009-12-16 02:33:00,1.25425,1.2543,1.25295,1.25395,424600000.0
2009-12-16 02:34:00,1.2537,1.25415,1.2526,1.25375,169400000.0
2009-12-16 02:35:00,1.25385,1.25405,1.253,1.25355,131200000.0
2009-12-16 02:36:00,1.2537,1.25385,1.25325,1.25365,114000000.0
2009-12-16 02:37:00,1.25365,1.25365,1.25285,1.25315,122400000.0
2009-12-16 02:38:00,1.25315,1.25355,1.253,1.25355,44400000.0
2009-12-16 02:39:00,1.25355,1.25355,1.25305,1.25315,98000000.0
2009-12-16 02:40:00,1.25315,1.25325,1.25295,1.25295,96000000.0
2009-12-16 02:41:00,1.25295,1.25315,1.2527,1.25275,91300000.0
2009-12-16 02:42:00,1.25285,1.25345,1.2528,1.25325,169000000.0
2009-12-16 02:43:00,1.25315,1.2534,1.25285,1.2531,74100000.0
2009-12-16 02:44:00,1.25325,1.2534,1.25295,1.25315,68000000.0
2009-12-16 02:45:00,1.25315,1.2537,1.25295,1.2534,145000000.0
2009-12-16 02:46:00,1.25345,1.25385,1.25335,1.25385,89200000.0
2009-12-16 02:47:00,1.25385,1.254,1.2534,1.2539,86600000.0
2009-12-16 02:48:00,1.2539,1.25395,1.25355,1.2537,85700000.0
2009-12-16 02:49:00,1.25375,1.25405,1.2537,1.2539,77100000.0
2009-12-16 02:50:00,1.254,1.2542,1.2533,1.25345,110500000.0
2009-12-16 02:51:00,1.25345,1.25355,1.25315,1.25325,80600000.0
2009-12-16 02:52:00,1.25325,1.25355,1.2531,1.25325,74800000.0
2009-12-16 02:53:00,1.25335,1.25345,1.25295,1.25335,117700000.0
2009-12-16 02:54:00,1.25335,1.25345,1.25305,1.25305,89000000.0
2009-12-16 02:55:00,1.25305,1.25345,1.25305,1.25325,95500000.0
2009-12-16 02:56:00,1.25325,1.25335,1.25325,1.25325,14600000.0
2009-12-16 02:57:00,1.25325,1.2536,1.25325,1.2535,37300000.0
2009-12-16 02:58:00,1.25345,1.25355,1.25315,1.2533,32100000.0
2009-12-16 02:59:00,1.2533,1.25345,1.2533,1.2534,11000000.0
2009-12-16 03:00:00,1.2534,1.25345,1.25235,1.25275,147100000.0
2009-12-16 03:01:00,1.25275,1.25295,1.25225,1.2529,169000000.0
2009-12-16 03:02:00,1.253,1.2531,1.2524,1.2524,62900000.0
2009-12-16 03:03:00,1.25255,1.2527,1.25205,1.25225,144500000.0
2009-12-16 03:04:00,1.25215,1.25215,1.25155,1.2518,393500000.0
2009-12-16 03:05:00,1.2518,1.25205,1.2516,1.25175,257800000.0
2009-12-16 03:06:00,1.25175,1.25175,1.2509,1.25165,289000000.0
2009-12-16 03:07:00,1.2516,1.2516,1.25025,1.2514,245300000.0
2009-12-16 03:08:00,1.2512,1.2516,1.25085,1.2512,117400000.0
2009-12-16 03:09:00,1.25135,1.2516,1.25095,1.251,63200000.0
2009-12-16 03:10:00,1.25105,1.25135,1.25095,1.2512,142400000.0
2009-12-16 03:11:00,1.2512,1.2514,1.2511,1.25125,53200000.0
2009-12-16 03:12:00,1.2513,1.25165,1.2512,1.25135,50500000.0
2009-12-16 03:13:00,1.2513,1.25155,1.251,1.25155,134200000.0
2009-12-16 03:14:00,1.2516,1.2516,1.25065,1.2507,65600000.0
2009-12-16 03:15:00,1.2508,1.25165,1.2508,1.2514,80900000.0
2009-12-16 03:16:00,1.25145,1.25165,1.2513,1.2515,126900000.0
2009-12-16 03:17:00,1.25145,1.2516,1.25125,1.25135,102200000.0
2009-12-16 03:18:00,1.25135,1.25145,1.25105,1.25135,109700000.0
2009-12-16 03:19:00,1.2512,1.25145,1.25095,1.25125,106800000.0
2009-12-16 03:20:00,1.2513,1.25135,1.251,1.25105,96700000.0
2009-12-16 03:21:00,1.25095,1.25155,1.25085,1.25125,193300000.0
2009-12-16 03:22:00,1.25115,1.25155,1.25105,1.25125,166100000.0
2009-12-16 03:23:00,1.25125,1.25205,1.25125,1.25185,112200000.0
2009-12-16 03:24:00,1.25155,1.25385,1.25155,1.25325,277100000.0
2009-12-16 03:25:00,1.25325,1.25325,1.2521,1.2522,185200000.0
2009-12-16 03:26:00,1.2523,1.25255,1.2518,1.2519,148300000.0
2009-12-16 03:27:00,1.25195,1.252,1.25175,1.252,125100000.0
2009-12-16 03:28:00,1.2518,1.2522,1.2515,1.2521,80400000.0
2009-12-16 03:29:00,1.2521,1.2528,1.2516,1.25245,224000000.0
2009-12-16 03:30:00,1.2525,1.2528,1.25235,1.2528,194200000.0
2009-12-16 03:31:00,1.25285,1.25295,1.25265,1.25265,56700000.0
2009-12-16 03:32:00,1.2527,1.2527,1.2522,1.25245,68500000.0
2009-12-16 03:33:00,1.25245,1.25275,1.2521,1.2521,80600000.0
2009-12-16 03:34:00,1.25205,1.25215,1.25195,1.2521,48500000.0
2009-12-16 03:35:00,1.2521,1.25225,1.25155,1.25165,128300000.0
2009-12-16 03:36:00,1.25155,1.2523,1.2515,1.2519,126200000.0
2009-12-16 03:37:00,1.2519,1.25205,1.25175,1.25205,80500000.0
2009-12-16 03:38:00,1.25205,1.25205,1.2517,1.2518,43600000.0
2009-12-16 03:39:00,1.25175,1.25195,1.25125,1.2518,75200000.0
2009-12-16 03:40:00,1.2518,1.25195,1.2517,1.2517,108400000.0
2009-12-16 03:41:00,1.2517,1.2519,1.25145,1.2519,107200000.0
2009-12-16 03:42:00,1.2518,1.25195,1.25155,1.25165,123000000.0
2009-12-16 03:43:00,1.25165,1.2519,1.2515,1.25165,89800000.0
2009-12-16 03:44:00,1.25175,1.252,1.2516,1.25185,105200000.0
2009-12-16 03:45:00,1.25185,1.25205,1.2517,1.2517,133600000.0
2009-12-16 03:46:00,1.25175,1.25195,1.2516,1.25185,78000000.0
2009-12-16 03:47:00,1.25185,1.25185,1.25135,1.25155,84000000.0
2009-12-16 03:48:00,1.25165,1.2518,1.25155,1.25165,59200000.0
2009-12-16 03:49:00,1.25165,1.25165,1.25105,1.25125,89200000.0
2009-12-16 03:50:00,1.25125,1.25145,1.251,1.25145,36600000.0
2009-12-16 03:51:00,1.25145,1.25145,1.25135,1.25135,30400000.0
2009-12-16 03:52:00,1.25145,1.25145,1.25125,1.25135,56000000.0
2009-12-16 03:53:00,1.25135,1.25155,1.25105,1.25115,64000000.0
2009-12-16 03:54:00,1.25115,1.25115,1.25095,1.25105,64400000.0
2009-12-16 03:55:00,1.25105,1.25135,1.25095,1.25125,84300000.0
2009-12-16 03:56:00,1.25135,1.25165,1.25125,1.25155,75900000.0
2009-12-16 03:57:00,1.25145,1.25155,1.25105,1.25125,71200000.0
2009-12-16 03:58:00,1.25115,1.25135,1.25115,1.25125,25600000.0
2009-12-16 03:59:00,1.25125,1.25135,1.2511,1.25135,83200000.0
2009-12-16 04:00:00,1.25135,1.25145,1.25115,1.25125,53200000.0
2009-12-16 04:01:00,1.25125,1.25135,1.25115,1.25115,43200000.0
2009-12-16 04:02:00,1.25125,1.25125,1.25115,1.2512,27200000.0
2009-12-16 04:03:00,1.25115,1.2514,1.25115,1.25135,51100000.0
2009-12-16 04:04:00,1.25135,1.2514,1.25105,1.25105,92400000.0
2009-12-16 04:05:00,1.25105,1.25115,1.25095,1.25105,36300000.0
2009-12-16 04:06:00,1.25105,1.2512,1.25085,1.25085,56000000.0
2009-12-16 04:07:00,1.25085,1.25115,1.25065,1.25075,81000000.0
2009-12-16 04:08:00,1.25075,1.25155,1.2507,1.25135,96000000.0
2009-12-16 04:09:00,1.25125,1.25185,1.25105,1.25155,127200000.0
2009-12-16 04:10:00,1.2517,1.25185,1.25155,1.25165,72400000.0
2009-12-16 04:11:00,1.25165,1.25175,1.251,1.25145,157300000.0
2009-12-16 04:12:00,1.25145,1.25155,1.25115,1.2513,97000000.0
2009-12-16 04:13:00,1.2513,1.25145,1.25125,1.2513,76800000.0
2009-12-16 04:14:00,1.25125,1.25135,1.2511,1.25125,42200000.0
2009-12-16 04:15:00,1.25125,1.25145,1.25125,1.25145,39800000.0
2009-12-16 04:16:00,1.25135,1.2515,1.2512,1.25125,45400000.0
2009-12-16 04:17:00,1.2513,1.25155,1.2513,1.25145,45400000.0
2009-12-16 04:18:00,1.25155,1.25155,1.25145,1.25145,51200000.0
2009-12-16 04:19:00,1.25135,1.25145,1.25135,1.25145,21000000.0
2009-12-16 04:20:00,1.25145,1.25155,1.25135,1.25155,62000000.0
2009-12-16 04:21:00,1.25155,1.25185,1.2514,1.25185,72600000.0
2009-12-16 04:22:00,1.25185,1.25195,1.2516,1.25185,77900000.0
2009-12-16 04:23:00,1.25185,1.25195,1.25185,1.25185,39600000.0
2009-12-16 04:24:00,1.25185,1.25215,1.25175,1.25185,68500000.0
2009-12-16 04:25:00,1.25185,1.25195,1.25175,1.25175,60300000.0
2009-12-16 04:26:00,1.25175,1.25175,1.25155,1.25165,32000000.0
2009-12-16 04:27:00,1.25165,1.25185,1.25165,1.25185,28200000.0
2009-12-16 04:28:00,1.25185,1.25195,1.25175,1.25175,41600000.0
2009-12-16 04:29:00,1.25165,1.25195,1.25165,1.2519,38800000.0
2009-12-16 04:30:00,1.25195,1.25195,1.25175,1.2519,30100000.0
2009-12-16 04:31:00,1.25185,1.25195,1.25175,1.2518,116100000.0
2009-12-16 04:32:00,1.2518,1.25195,1.25155,1.25165,123200000.0
2009-12-16 04:33:00,1.25165,1.25175,1.25145,1.25175,81800000.0
2009-12-16 04:34:00,1.25175,1.25195,1.2516,1.25165,65600000.0
2009-12-16 04:35:00,1.25165,1.25195,1.25155,1.25175,46400000.0
2009-12-16 04:36:00,1.25185,1.25205,1.2517,1.25195,67200000.0
2009-12-16 04:37:00,1.25195,1.25205,1.25185,1.25185,14000000.0
2009-12-16 04:38:00,1.25215,1.25215,1.2519,1.25205,12800000.0
2009-12-16 04:39:00,1.25195,1.25215,1.25195,1.25195,43200000.0
2009-12-16 04:40:00,1.25185,1.25195,1.25185,1.25195,17400000.0
2009-12-16 04:41:00,1.25185,1.25205,1.25185,1.25195,17200000.0
2009-12-16 04:42:00,1.25205,1.25215,1.25195,1.25195,16600000.0
2009-12-16 04:43:00,1.25185,1.25195,1.25165,1.25165,30900000.0
2009-12-16 04:44:00,1.25165,1.2517,1.2516,1.2516,15600000.0
2009-12-16 04:45:00,1.25155,1.2516,1.25155,1.25155,4400000.0
2009-12-16 04:46:00,1.25165,1.25165,1.25155,1.25155,13200000.0
2009-12-16 04:47:00,1.25155,1.25165,1.25155,1.25155,10400000.0
2009-12-16 04:48:00,1.25165,1.25165,1.25165,1.25165,1600000.0
2009-12-16 04:49:00,1.25155,1.25155,1.25155,1.25155,4400000.0
2009-12-16 04:50:00,1.25165,1.25185,1.25155,1.25185,26000000.0
2009-12-16 04:51:00,1.25185,1.25195,1.25185,1.25185,19000000.0
2009-12-16 04:52:00,1.25185,1.252,1.25185,1.2519,23700000.0
2009-12-16 04:53:00,1.25195,1.25195,1.2518,1.25185,14600000.0
2009-12-16 04:54:00,1.25175,1.25195,1.25165,1.25175,39500000.0
2009-12-16 04:55:00,1.25175,1.25175,1.25175,1.25175,7500000.0
2009-12-16 04:56:00,1.25175,1.2518,1.25155,1.25165,40900000.0
2009-12-16 04:57:00,1.25165,1.2517,1.25155,1.2516,34400000.0
2009-12-16 04:58:00,1.2516,1.2516,1.2514,1.25145,26000000.0
2009-12-16 04:59:00,1.25145,1.25145,1.2513,1.2514,15600000.0
2009-12-16 05:00:00,1.2512,1.2514,1.2512,1.2514,54000000.0
2009-12-16 05:01:00,1.2513,1.2515,1.2513,1.2515,9600000.0
2009-12-16 05:02:00,1.25155,1.25155,1.2514,1.2515,10000000.0
2009-12-16 05:03:00,1.25155,1.25155,1.2515,1.2515,4800000.0
2009-12-16 05:04:00,1.2515,1.2515,1.2513,1.25145,10000000.0
2009-12-16 05:05:00,1.25155,1.2516,1.25145,1.25145,17200000.0
2009-12-16 05:06:00,1.25155,1.25175,1.25155,1.25165,33200000.0
2009-12-16 05:07:00,1.25175,1.2519,1.2517,1.25175,28400000.0
2009-12-16 05:08:00,1.25175,1.2518,1.2517,1.2517,14400000.0
2009-12-16 05:09:00,1.25175,1.25185,1.2516,1.25165,50000000.0
2009-12-16 05:10:00,1.25175,1.25185,1.2516,1.2518,18400000.0
2009-12-16 05:11:00,1.25175,1.2518,1.2517,1.2517,27200000.0
2009-12-16 05:12:00,1.2517,1.25215,1.2509,1.25215,391800000.0
2009-12-16 05:13:00,1.25215,1.25245,1.2509,1.25155,287900000.0
2009-12-16 05:14:00,1.2515,1.2517,1.25075,1.25135,101800000.0
2009-12-16 05:15:00,1.25135,1.25165,1.251,1.25145,123000000.0
2009-12-16 05:16:00,1.25135,1.25135,1.25085,1.25105,155700000.0
2009-12-16 05:17:00,1.2509,1.25225,1.2509,1.2519,311500000.0
2009-12-16 05:18:00,1.2519,1.253,1.2518,1.25235,353600000.0
2009-12-16 05:19:00,1.25225,1.25235,1.2513,1.25175,216000000.0
2009-12-16 05:20:00,1.25165,1.2522,1.25095,1.2513,375900000.0
2009-12-16 05:21:00,1.2516,1.25235,1.2514,1.2523,293200000.0
2009-12-16 05:22:00,1.25255,1.2526,1.2517,1.2524,262800000.0
2009-12-16 05:23:00,1.2524,1.2529,1.2523,1.25265,131200000.0
2009-12-16 05:24:00,1.2523,1.253,1.25195,1.25245,294000000.0
2009-12-16 05:25:00,1.25255,1.2527,1.25225,1.2524,76100000.0
2009-12-16 05:26:00,1.2525,1.2525,1.2523,1.2523,34200000.0
2009-12-16 05:27:00,1.25225,1.25265,1.25225,1.25245,44400000.0
2009-12-16 05:28:00,1.25245,1.25305,1.25245,1.25265,90100000.0
2009-12-16 05:29:00,1.25265,1.25295,1.2512,1.25225,387200000.0
2009-12-16 05:30:00,1.25215,1.25285,1.25215,1.2527,81600000.0
2009-12-16 05:31:00,1.2527,1.25285,1.25165,1.25195,126500000.0
2009-12-16 05:32:00,1.25205,1.2526,1.25165,1.25195,106000000.0
2009-12-16 05:33:00,1.25195,1.25215,1.25175,1.2521,120900000.0
2009-12-16 05:34:00,1.2521,1.25225,1.2521,1.25215,46200000.0
2009-12-16 05:35:00,1.25225,1.25255,1.25225,1.25235,47500000.0
2009-12-16 05:36:00,1.2523,1.2523,1.25215,1.25215,8200000.0
2009-12-16 05:37:00,1.2521,1.25215,1.25195,1.25215,45000000.0
2009-12-16 05:38:00,1.25215,1.25225,1.2521,1.25225,25200000.0
2009-12-16 05:39:00,1.2522,1.2522,1.25215,1.25215,10500000.0
2009-12-16 05:40:00,1.25205,1.2523,1.2518,1.25215,51000000.0
2009-12-16 05:41:00,1.25215,1.2523,1.25215,1.25215,22100000.0
2009-12-16 05:42:00,1.2522,1.2523,1.25165,1.25195,111700000.0
2009-12-16 05:43:00,1.25205,1.2527,1.2519,1.25245,159400000.0
2009-12-16 05:44:00,1.2525,1.2527,1.25235,1.2524,53700000.0
2009-12-16 05:45:00,1.2524,1.2525,1.25205,1.2524,405700000.0
2009-12-16 05:46:00,1.2524,1.2524,1.2522,1.25225,216500000.0
2009-12-16 05:47:00,1.25235,1.25235,1.2522,1.2523,23100000.0
2009-12-16 05:48:00,1.2523,1.2523,1.25225,1.25225,43500000.0
2009-12-16 05:49:00,1.25225,1.2524,1.252,1.2522,126000000.0
2009-12-16 05:50:00,1.2522,1.2522,1.252,1.252,81900000.0
2009-12-16 05:51:00,1.25205,1.2522,1.25155,1.25195,218700000.0
2009-12-16 05:52:00,1.2519,1.25225,1.2519,1.25215,120700000.0
2009-12-16 05:53:00,1.25215,1.2526,1.25215,1.25235,51900000.0
2009-12-16 05:54:00,1.2524,1.25245,1.2519,1.2519,50900000.0
2009-12-16 05:55:00,1.25205,1.25225,1.2518,1.25185,67000000.0
2009-12-16 05:56:00,1.25195,1.25205,1.25185,1.25195,31700000.0
2009-12-16 05:57:00,1.25205,1.25205,1.2518,1.2518,46400000.0
2009-12-16 05:58:00,1.2518,1.25185,1.25135,1.25175,52000000.0
2009-12-16 05:59:00,1.25185,1.2521,1.25175,1.252,58000000.0
2009-12-16 06:00:00,1.25205,1.25225,1.25165,1.25185,77800000.0
2009-12-16 06:01:00,1.25185,1.25185,1.25145,1.25165,142800000.0
2009-12-16 06:02:00,1.25175,1.25185,1.2516,1.25165,25200000.0
2009-12-16 06:03:00,1.25155,1.25165,1.25145,1.25165,22000000.0
2009-12-16 06:04:00,1.25175,1.25185,1.25135,1.25155,85600000.0
2009-12-16 06:05:00,1.25145,1.25145,1.2511,1.25125,46000000.0
2009-12-16 06:06:00,1.25115,1.25125,1.25115,1.25125,30000000.0
2009-12-16 06:07:00,1.2514,1.25155,1.25085,1.25085,114900000.0
2009-12-16 06:08:00,1.25095,1.25145,1.25055,1.25075,154000000.0
2009-12-16 06:09:00,1.25075,1.25135,1.2506,1.25115,145200000.0
2009-12-16 06:10:00,1.25115,1.25165,1.25105,1.25105,69600000.0
2009-12-16 06:11:00,1.25115,1.25135,1.25105,1.25125,112800000.0
2009-12-16 06:12:00,1.25125,1.25125,1.251,1.25105,32800000.0
2009-12-16 06:13:00,1.25105,1.25125,1.25105,1.25125,48000000.0
2009-12-16 06:14:00,1.25125,1.25135,1.25115,1.2513,28400000.0
2009-12-16 06:15:00,1.25135,1.25155,1.2513,1.25155,68400000.0
2009-12-16 06:16:00,1.25155,1.2516,1.2515,1.2516,30400000.0
2009-12-16 06:17:00,1.2517,1.25195,1.2517,1.25185,78400000.0
2009-12-16 06:18:00,1.25185,1.25185,1.25065,1.25085,83400000.0
2009-12-16 06:19:00,1.25075,1.25165,1.25075,1.25155,61100000.0
2009-12-16 06:20:00,1.25155,1.2517,1.2514,1.25165,53100000.0
2009-12-16 06:21:00,1.25155,1.25175,1.25155,1.25175,30400000.0
2009-12-16 06:22:00,1.25175,1.25195,1.2513,1.25165,110100000.0
2009-12-16 06:23:00,1.25165,1.25205,1.25155,1.25185,92800000.0
2009-12-16 06:24:00,1.25185,1.25205,1.25175,1.25185,75200000.0
2009-12-16 06:25:00,1.25185,1.25195,1.25165,1.2519,54200000.0
2009-12-16 06:26:00,1.25185,1.25215,1.25175,1.25215,57800000.0
2009-12-16 06:27:00,1.25225,1.25225,1.25185,1.25195,79300000.0
2009-12-16 06:28:00,1.25195,1.25205,1.25185,1.25185,33600000.0
2009-12-16 06:29:00,1.25185,1.25215,1.25175,1.25195,53000000.0
2009-12-16 06:30:00,1.25195,1.25235,1.25185,1.25235,116900000.0
2009-12-16 06:31:00,1.25235,1.2524,1.2521,1.2522,89900000.0
2009-12-16 06:32:00,1.2522,1.25245,1.25215,1.2523,57000000.0
2009-12-16 06:33:00,1.25225,1.25235,1.2522,1.2523,37700000.0
2009-12-16 06:34:00,1.25235,1.2524,1.2522,1.2522,10300000.0
2009-12-16 06:35:00,1.2522,1.2523,1.2522,1.2522,16500000.0
2009-12-16 06:36:00,1.25225,1.25235,1.2519,1.2519,55500000.0
2009-12-16 06:37:00,1.25195,1.25195,1.25185,1.25195,38100000.0
2009-12-16 06:38:00,1.25185,1.25225,1.2518,1.25185,51800000.0
2009-12-16 06:39:00,1.25195,1.252,1.25165,1.25195,63600000.0
2009-12-16 06:40:00,1.25185,1.25195,1.25185,1.25185,19700000.0
2009-12-16 06:41:00,1.25185,1.25225,1.25165,1.25165,83900000.0
2009-12-16 06:42:00,1.25175,1.25205,1.25175,1.25195,49800000.0
2009-12-16 06:43:00,1.252,1.25205,1.25185,1.25185,33400000.0
2009-12-16 06:44:00,1.25185,1.25185,1.25165,1.25165,52500000.0
2009-12-16 06:45:00,1.25155,1.25205,1.2512,1.25185,110200000.0
2009-12-16 06:46:00,1.2516,1.25195,1.2513,1.25175,102400000.0
2009-12-16 06:47:00,1.25175,1.25185,1.2517,1.25185,43400000.0
2009-12-16 06:48:00,1.25195,1.2521,1.2519,1.25205,9600000.0
2009-12-16 06:49:00,1.25195,1.2523,1.25185,1.25225,83300000.0
2009-12-16 06:50:00,1.2522,1.25245,1.2521,1.25225,60500000.0
2009-12-16 06:51:00,1.25215,1.2524,1.25205,1.2524,29900000.0
2009-12-16 06:52:00,1.25235,1.2524,1.25225,1.2524,38300000.0
2009-12-16 06:53:00,1.2524,1.25245,1.2519,1.25205,91200000.0
2009-12-16 06:54:00,1.2522,1.2526,1.25175,1.25225,113800000.0
2009-12-16 06:55:00,1.25215,1.25215,1.25125,1.25145,204700000.0
2009-12-16 06:56:00,1.2514,1.2517,1.2512,1.25165,150700000.0
2009-12-16 06:57:00,1.2517,1.2517,1.25165,1.25165,16000000.0
2009-12-16 06:58:00,1.25165,1.2518,1.25165,1.2517,20100000.0
2009-12-16 06:59:00,1.25175,1.2522,1.25175,1.2519,59500000.0
2009-12-16 07:00:00,1.2519,1.25205,1.2514,1.2514,154800000.0
2009-12-16 07:01:00,1.25145,1.2518,1.25145,1.25165,43900000.0
2009-12-16 07:02:00,1.25165,1.2517,1.25135,1.25135,52800000.0
2009-12-16 07:03:00,1.25135,1.2518,1.25115,1.2517,71000000.0
2009-12-16 07:04:00,1.25165,1.2521,1.2514,1.2521,100400000.0
2009-12-16 07:05:00,1.2521,1.2521,1.25125,1.25135,75900000.0
2009-12-16 07:06:00,1.2513,1.2513,1.251,1.25115,37400000.0
2009-12-16 07:07:00,1.25115,1.25125,1.25105,1.25105,36900000.0
2009-12-16 07:08:00,1.25105,1.25135,1.25075,1.251,205900000.0
2009-12-16 07:09:00,1.251,1.25105,1.25095,1.25095,99600000.0
2009-12-16 07:10:00,1.25095,1.25135,1.25085,1.25115,111900000.0
2009-12-16 07:11:00,1.25115,1.2513,1.25115,1.2512,27200000.0
2009-12-16 07:12:00,1.2512,1.2512,1.25065,1.25075,103600000.0
2009-12-16 07:13:00,1.25075,1.25125,1.25065,1.25085,87100000.0
2009-12-16 07:14:00,1.25095,1.25095,1.2506,1.25085,80000000.0
2009-12-16 07:15:00,1.25085,1.25105,1.25075,1.25075,57800000.0
2009-12-16 07:16:00,1.25085,1.2509,1.24995,1.25065,329400000.0
2009-12-16 07:17:00,1.25065,1.2511,1.25005,1.2508,186800000.0
2009-12-16 07:18:00,1.25075,1.25105,1.25035,1.25045,171200000.0
2009-12-16 07:19:00,1.25035,1.25115,1.24985,1.25115,171900000.0
2009-12-16 07:20:00,1.25105,1.25105,1.2507,1.25095,112500000.0
2009-12-16 07:21:00,1.25095,1.25115,1.2508,1.2509,104100000.0
2009-12-16 07:22:00,1.2509,1.25115,1.2508,1.25085,38900000.0
2009-12-16 07:23:00,1.25085,1.25135,1.25085,1.25115,107100000.0
2009-12-16 07:24:00,1.25115,1.25115,1.25095,1.25095,55600000.0
2009-12-16 07:25:00,1.25095,1.2512,1.25095,1.2512,61600000.0
2009-12-16 07:26:00,1.2512,1.25145,1.25105,1.25105,57600000.0
2009-12-16 07:27:00,1.25105,1.25105,1.25095,1.25095,21100000.0
2009-12-16 07:28:00,1.25095,1.25115,1.25095,1.25105,27500000.0
2009-12-16 07:29:00,1.25095,1.25125,1.25035,1.25055,149100000.0
2009-12-16 07:30:00,1.25045,1.25065,1.2502,1.25055,42300000.0
2009-12-16 07:31:00,1.25045,1.25055,1.25035,1.25055,36900000.0
2009-12-16 07:32:00,1.25055,1.25075,1.2504,1.25065,75300000.0
2009-12-16 07:33:00,1.25065,1.25085,1.25035,1.25075,81800000.0
2009-12-16 07:34:00,1.25075,1.2509,1.25075,1.2508,60800000.0
2009-12-16 07:35:00,1.2508,1.25105,1.2507,1.25085,90200000.0
2009-12-16 07:36:00,1.25085,1.25115,1.25085,1.25105,37400000.0
2009-12-16 07:37:00,1.25105,1.25105,1.2508,1.251,72700000.0
2009-12-16 07:38:00,1.25105,1.25105,1.25085,1.25105,48100000.0
2009-12-16 07:39:00,1.25105,1.25145,1.25095,1.2513,76900000.0
2009-12-16 07:40:00,1.25135,1.25145,1.25115,1.2512,25600000.0
2009-12-16 07:41:00,1.2512,1.2515,1.2512,1.25145,22700000.0
2009-12-16 07:42:00,1.25145,1.2516,1.251,1.25145,67500000.0
2009-12-16 07:43:00,1.25145,1.2517,1.25145,1.2516,53400000.0
2009-12-16 07:44:00,1.2516,1.25215,1.2516,1.2518,72500000.0
2009-12-16 07:45:00,1.2516,1.2518,1.2514,1.25165,51000000.0
2009-12-16 07:46:00,1.25165,1.2517,1.2513,1.2514,192800000.0
2009-12-16 07:47:00,1.25145,1.2515,1.2512,1.25125,96600000.0
2009-12-16 07:48:00,1.2512,1.2513,1.25105,1.25115,131600000.0
2009-12-16 07:49:00,1.2512,1.25125,1.25105,1.25105,52600000.0
2009-12-16 07:50:00,1.25085,1.2514,1.2508,1.25095,105600000.0
2009-12-16 07:51:00,1.25095,1.251,1.2509,1.251,16400000.0
2009-12-16 07:52:00,1.25115,1.2513,1.2511,1.2513,20000000.0
2009-12-16 07:53:00,1.2513,1.2515,1.2511,1.2513,28800000.0
2009-12-16 07:54:00,1.2513,1.2516,1.2513,1.2516,21000000.0
2009-12-16 07:55:00,1.2518,1.2518,1.2512,1.25145,34300000.0
2009-12-16 07:56:00,1.25145,1.25175,1.25125,1.2516,64400000.0
2009-12-16 07:57:00,1.2516,1.25165,1.2512,1.2512,16800000.0
2009-12-16 07:58:00,1.2512,1.25165,1.2512,1.2515,55100000.0
2009-12-16 07:59:00,1.25145,1.25165,1.25135,1.25155,43600000.0
2009-12-16 08:00:00,1.25165,1.25195,1.25165,1.25195,21000000.0
2009-12-16 08:01:00,1.2519,1.2519,1.25155,1.2516,13000000.0
2009-12-16 08:02:00,1.2516,1.2517,1.25155,1.2517,10700000.0
2009-12-16 08:03:00,1.2517,1.2521,1.2517,1.25205,44800000.0
2009-12-16 08:04:00,1.25215,1.25215,1.25165,1.25195,59100000.0
2009-12-16 08:05:00,1.2519,1.2519,1.25125,1.25135,71400000.0
2009-12-16 08:06:00,1.2513,1.2518,1.2513,1.25175,36800000.0
2009-12-16 08:07:00,1.2518,1.25205,1.25165,1.25185,83000000.0
2009-12-16 08:08:00,1.2519,1.252,1.25155,1.25165,71100000.0
2009-12-16 08:09:00,1.2516,1.2518,1.25155,1.25165,30700000.0
2009-12-16 08:10:00,1.25165,1.2518,1.25165,1.25165,22800000.0
2009-12-16 08:11:00,1.2517,1.2517,1.25145,1.25145,40500000.0
2009-12-16 08:12:00,1.2515,1.2516,1.25135,1.25145,61900000.0
2009-12-16 08:13:00,1.25145,1.25155,1.2514,1.2515,34900000.0
2009-12-16 08:14:00,1.25155,1.2521,1.25155,1.252,46900000.0
2009-12-16 08:15:00,1.25195,1.25255,1.2515,1.252,168700000.0
2009-12-16 08:16:00,1.252,1.25205,1.2513,1.25175,243700000.0
2009-12-16 08:17:00,1.25195,1.25225,1.2517,1.2521,234500000.0
2009-12-16 08:18:00,1.2522,1.25225,1.2519,1.25215,149800000.0
2009-12-16 08:19:00,1.2523,1.25235,1.2516,1.2519,271100000.0
2009-12-16 08:20:00,1.2519,1.25195,1.2518,1.2519,23900000.0
2009-12-16 08:21:00,1.2519,1.2521,1.2514,1.2521,62000000.0
2009-12-16 08:22:00,1.2521,1.25275,1.2519,1.25215,172999999.0
2009-12-16 08:23:00,1.2521,1.2524,1.2519,1.2523,67100000.0
2009-12-16 08:24:00,1.25225,1.2526,1.25205,1.25245,64200000.0
2009-12-16 08:25:00,1.25245,1.25255,1.2519,1.25225,104600000.0
2009-12-16 08:26:00,1.25225,1.25265,1.25205,1.25225,260000000.0
2009-12-16 08:27:00,1.2522,1.2526,1.2522,1.25255,121600000.0
2009-12-16 08:28:00,1.25235,1.25285,1.25235,1.25265,77000000.0
2009-12-16 08:29:00,1.25255,1.25275,1.25225,1.25275,48900000.0
2009-12-16 08:30:00,1.2528,1.2528,1.2522,1.2525,93600000.0
2009-12-16 08:31:00,1.25255,1.25265,1.25225,1.25225,39300000.0
2009-12-16 08:32:00,1.2523,1.25295,1.2523,1.25245,183400000.0
2009-12-16 08:33:00,1.25245,1.25305,1.25235,1.25255,144600000.0
2009-12-16 08:34:00,1.2525,1.2525,1.25225,1.25235,296600000.0
2009-12-16 08:35:00,1.2524,1.2524,1.25225,1.25235,66700000.0
2009-12-16 08:36:00,1.25235,1.2524,1.25215,1.25215,59200000.0
2009-12-16 08:37:00,1.2521,1.25225,1.252,1.25215,72500000.0
2009-12-16 08:38:00,1.25215,1.25225,1.25215,1.25225,14100000.0
2009-12-16 08:39:00,1.2523,1.25245,1.25185,1.2524,98200000.0
2009-12-16 08:40:00,1.2524,1.2526,1.25195,1.25255,83200000.0
2009-12-16 08:41:00,1.25255,1.25295,1.25225,1.2523,152400000.0
2009-12-16 08:42:00,1.25235,1.2525,1.25215,1.25235,267600000.0
2009-12-16 08:43:00,1.25225,1.25265,1.25175,1.2524,231900000.0
2009-12-16 08:44:00,1.25235,1.25255,1.2522,1.2524,219400000.0
2009-12-16 08:45:00,1.2524,1.25265,1.25225,1.25265,151100000.0
2009-12-16 08:46:00,1.25275,1.25275,1.2521,1.25215,230000000.0
2009-12-16 08:47:00,1.2522,1.2526,1.2522,1.25235,46400000.0
2009-12-16 08:48:00,1.2524,1.25295,1.2521,1.25275,138900000.0
2009-12-16 08:49:00,1.25275,1.25275,1.25255,1.25275,36000000.0
2009-12-16 08:50:00,1.25275,1.25275,1.25245,1.2527,74600000.0
2009-12-16 08:51:00,1.252,1.25225,1.2517,1.25205,67000000.0
2009-12-16 08:52:00,1.25195,1.25215,1.25175,1.25185,73600000.0
2009-12-16 08:53:00,1.25185,1.25215,1.25175,1.25185,80200000.0
2009-12-16 08:54:00,1.25195,1.25215,1.25165,1.25205,97000000.0
2009-12-16 08:55:00,1.25205,1.25235,1.25195,1.2521,40600000.0
2009-12-16 08:56:00,1.2521,1.2522,1.2521,1.2522,9300000.0
2009-12-16 08:57:00,1.2521,1.2523,1.25195,1.25215,129100000.0
2009-12-16 08:58:00,1.25215,1.25225,1.25215,1.25215,42900000.0
2009-12-16 08:59:00,1.25215,1.25235,1.25195,1.25195,44600000.0
2009-12-16 09:00:00,1.25195,1.2525,1.25195,1.25225,88000000.0
2009-12-16 09:01:00,1.25235,1.25235,1.2516,1.2516,77900000.0
2009-12-16 09:02:00,1.2518,1.25265,1.25175,1.2525,250700000.0
2009-12-16 09:03:00,1.25265,1.253,1.25245,1.253,167900000.0
2009-12-16 09:04:00,1.25305,1.2533,1.2516,1.25185,209300000.0
2009-12-16 09:05:00,1.25185,1.2521,1.25145,1.2518,199700000.0
2009-12-16 09:06:00,1.2517,1.252,1.25165,1.252,88600000.0
2009-12-16 09:07:00,1.252,1.25255,1.2518,1.2525,63900000.0
2009-12-16 09:08:00,1.2525,1.2528,1.25215,1.25275,148500000.0
2009-12-16 09:09:00,1.2525,1.2525,1.25215,1.25215,79200000.0
2009-12-16 09:10:00,1.25205,1.25215,1.25195,1.25205,36600000.0
2009-12-16 09:11:00,1.25195,1.25215,1.25195,1.25205,35400000.0
2009-12-16 09:12:00,1.2522,1.2527,1.252,1.2526,40000000.0
2009-12-16 09:13:00,1.2526,1.2527,1.2526,1.25265,4800000.0
2009-12-16 09:14:00,1.25255,1.2527,1.25235,1.2527,57100000.0
2009-12-16 09:15:00,1.25265,1.2527,1.25265,1.2527,14000000.0
2009-12-16 09:16:00,1.25235,1.25265,1.25235,1.25265,36900000.0
2009-12-16 09:17:00,1.25265,1.25275,1.25265,1.25265,19600000.0
2009-12-16 09:18:00,1.25255,1.25265,1.25255,1.25255,21800000.0
2009-12-16 09:19:00,1.2525,1.25255,1.2517,1.25175,83900000.0
2009-12-16 09:20:00,1.25175,1.25215,1.25165,1.25215,83400000.0
2009-12-16 09:21:00,1.25215,1.25225,1.2517,1.2519,86800000.0
2009-12-16 09:22:00,1.2519,1.2521,1.25175,1.25195,88900000.0
2009-12-16 09:23:00,1.2519,1.2523,1.2517,1.2521,151000000.0
2009-12-16 09:24:00,1.2524,1.2524,1.25165,1.25195,255500000.0
2009-12-16 09:25:00,1.2519,1.25215,1.2515,1.252,145000000.0
2009-12-16 09:26:00,1.25195,1.2523,1.2512,1.25195,231700000.0
2009-12-16 09:27:00,1.25195,1.25195,1.2512,1.2516,154000000.0
2009-12-16 09:28:00,1.25155,1.25165,1.25125,1.25125,94000000.0
2009-12-16 09:29:00,1.25125,1.2519,1.25125,1.25185,115400000.0
2009-12-16 09:30:00,1.25175,1.25215,1.2511,1.25125,263800000.0
2009-12-16 09:31:00,1.2512,1.25185,1.2512,1.25185,183900000.0
2009-12-16 09:32:00,1.25185,1.25195,1.25145,1.2516,184300000.0
2009-12-16 09:33:00,1.25165,1.2519,1.2514,1.25165,203200001.0
2009-12-16 09:34:00,1.25165,1.2522,1.2515,1.2518,244400000.0
2009-12-16 09:35:00,1.2518,1.25215,1.25175,1.252,126400000.0
2009-12-16 09:36:00,1.25205,1.25225,1.25185,1.25215,98400000.0
2009-12-16 09:37:00,1.25225,1.25235,1.25195,1.25205,49600000.0
2009-12-16 09:38:00,1.25195,1.25235,1.2519,1.25225,116200000.0
2009-12-16 09:39:00,1.2525,1.2525,1.2516,1.25175,183300000.0
2009-12-16 09:40:00,1.25165,1.25195,1.2515,1.25175,129000000.0
2009-12-16 09:41:00,1.25175,1.25195,1.25145,1.25145,73200000.0
2009-12-16 09:42:00,1.25155,1.25175,1.2515,1.25165,66400000.0
2009-12-16 09:43:00,1.25155,1.25195,1.25145,1.25155,214200000.0
2009-12-16 09:44:00,1.2515,1.25165,1.25125,1.25145,326100000.0
2009-12-16 09:45:00,1.25145,1.25195,1.25115,1.25125,291000000.0
2009-12-16 09:46:00,1.25125,1.2515,1.25115,1.2513,149900000.0
2009-12-16 09:47:00,1.25135,1.2514,1.2512,1.25125,173900000.0
2009-12-16 09:48:00,1.25125,1.25165,1.25125,1.25155,197900000.0
2009-12-16 09:49:00,1.25145,1.25215,1.25115,1.25155,338800000.0
2009-12-16 09:50:00,1.25155,1.25225,1.25135,1.2517,339000000.0
2009-12-16 09:51:00,1.25165,1.2518,1.2512,1.25125,268499999.0
2009-12-16 09:52:00,1.25125,1.25145,1.25115,1.2514,176800000.0
2009-12-16 09:53:00,1.2512,1.2518,1.2512,1.25165,122500000.0
2009-12-16 09:54:00,1.2517,1.2518,1.25135,1.25165,164100000.0
2009-12-16 09:55:00,1.2516,1.25215,1.2514,1.2518,192000000.0
2009-12-16 09:56:00,1.25185,1.25235,1.2513,1.2513,170800000.0
2009-12-16 09:57:00,1.25145,1.25175,1.2513,1.25155,54800000.0
2009-12-16 09:58:00,1.25155,1.2519,1.25135,1.2518,91800000.0
2009-12-16 09:59:00,1.25185,1.2526,1.25155,1.2525,232800000.0
2009-12-16 10:00:00,1.2525,1.2528,1.252,1.252,334399999.0
2009-12-16 10:01:00,1.2521,1.2523,1.2514,1.2514,217300000.0
2009-12-16 10:02:00,1.25145,1.25155,1.2512,1.2514,137400000.0
2009-12-16 10:03:00,1.2514,1.2516,1.25125,1.2513,193700000.0
2009-12-16 10:04:00,1.2513,1.2513,1.25125,1.25125,105600000.0
2009-12-16 10:05:00,1.2513,1.2517,1.25125,1.2516,95800000.0
2009-12-16 10:06:00,1.25155,1.25205,1.25115,1.25195,119400000.0
2009-12-16 10:07:00,1.25195,1.25225,1.25175,1.25205,116100000.0
2009-12-16 10:08:00,1.25215,1.2524,1.252,1.25205,235900000.0
2009-12-16 10:09:00,1.25215,1.2524,1.25165,1.25165,192500000.0
2009-12-16 10:10:00,1.25185,1.25225,1.25175,1.25205,146800000.0
2009-12-16 10:11:00,1.25205,1.25215,1.25185,1.25185,71200000.0
2009-12-16 10:12:00,1.2519,1.25275,1.2519,1.25215,407900000.0
2009-12-16 10:13:00,1.25245,1.25255,1.2518,1.25215,192400000.0
2009-12-16 10:14:00,1.25215,1.2522,1.2519,1.25215,82400000.0
2009-12-16 10:15:00,1.2521,1.25215,1.25135,1.25155,215700000.0
2009-12-16 10:16:00,1.25165,1.252,1.25135,1.2516,327200000.0
2009-12-16 10:17:00,1.25155,1.25215,1.2515,1.2521,385600000.0
2009-12-16 10:18:00,1.2521,1.2521,1.2515,1.25175,280200000.0
2009-12-16 10:19:00,1.25175,1.25195,1.25165,1.25185,386299999.0
2009-12-16 10:20:00,1.25195,1.25205,1.2517,1.25205,571900001.0
2009-12-16 10:21:00,1.25205,1.25205,1.25145,1.2516,113800000.0
2009-12-16 10:22:00,1.2516,1.25165,1.2516,1.25165,12700000.0
2009-12-16 10:23:00,1.25165,1.2519,1.25125,1.2518,390100000.0
2009-12-16 10:24:00,1.25195,1.252,1.2517,1.2518,64100000.0
2009-12-16 10:25:00,1.2518,1.25185,1.2515,1.25175,175600000.0
2009-12-16 10:26:00,1.25175,1.25175,1.2514,1.2515,65000000.0
2009-12-16 10:27:00,1.2516,1.25165,1.25125,1.25155,111000000.0
2009-12-16 10:28:00,1.25145,1.2517,1.2512,1.2513,143700000.0
2009-12-16 10:29:00,1.25135,1.25135,1.25125,1.25125,72800000.0
2009-12-16 10:30:00,1.25125,1.25125,1.25115,1.25125,41500000.0
2009-12-16 10:31:00,1.25125,1.25125,1.25125,1.25125,27000000.0
2009-12-16 10:32:00,1.25125,1.25135,1.25115,1.25125,62000000.0
2009-12-16 10:33:00,1.25125,1.25145,1.25115,1.25125,85800000.0
2009-12-16 10:34:00,1.25125,1.25125,1.25115,1.25125,74300000.0
2009-12-16 10:35:00,1.25125,1.25125,1.25125,1.25125,56300000.0
2009-12-16 10:36:00,1.25125,1.2515,1.25125,1.2515,79800000.0
2009-12-16 10:37:00,1.2514,1.2515,1.25125,1.2515,45600000.0
2009-12-16 10:38:00,1.2516,1.252,1.2514,1.2519,62400000.0
2009-12-16 10:39:00,1.2519,1.2519,1.25145,1.2516,59600000.0
2009-12-16 10:40:00,1.2514,1.2517,1.2512,1.25135,203000000.0
2009-12-16 10:41:00,1.2514,1.2517,1.2512,1.2516,147900000.0
2009-12-16 10:42:00,1.25165,1.25175,1.25115,1.25125,160000000.0
2009-12-16 10:43:00,1.25125,1.2517,1.25125,1.2517,87500000.0
2009-12-16 10:44:00,1.2518,1.25195,1.25135,1.25175,83400000.0
2009-12-16 10:45:00,1.2518,1.2519,1.25125,1.25135,99600000.0
2009-12-16 10:46:00,1.25145,1.25145,1.2513,1.25135,28600000.0
2009-12-16 10:47:00,1.2514,1.25155,1.2512,1.25125,95700000.0
2009-12-16 10:48:00,1.25125,1.2513,1.25125,1.25125,22900000.0
2009-12-16 10:49:00,1.25125,1.25135,1.2512,1.25125,62000000.0
2009-12-16 10:50:00,1.25125,1.2516,1.25125,1.25135,39500000.0
2009-12-16 10:51:00,1.2514,1.2514,1.25125,1.25125,62000000.0
2009-12-16 10:52:00,1.25125,1.2514,1.2512,1.25125,141000000.0
2009-12-16 10:53:00,1.25125,1.25125,1.25125,1.25125,29000000.0
2009-12-16 10:54:00,1.25125,1.25125,1.25125,1.25125,41000000.0
2009-12-16 10:55:00,1.25125,1.2513,1.2512,1.25125,42300000.0
2009-12-16 10:56:00,1.25125,1.25125,1.25125,1.25125,45000000.0
2009-12-16 10:57:00,1.25125,1.25125,1.25125,1.25125,28000000.0
2009-12-16 10:58:00,1.25125,1.25125,1.25115,1.25125,40000000.0
2009-12-16 10:59:00,1.25125,1.25125,1.25125,1.25125,54000000.0
2009-12-16 11:00:00,1.25125,1.25125,1.25115,1.25125,49000000.0
2009-12-16 11:01:00,1.25125,1.25125,1.25125,1.25125,60000000.0
2009-12-16 11:02:00,1.25125,1.2516,1.2512,1.2514,65400000.0
2009-12-16 11:03:00,1.2514,1.25165,1.25125,1.25125,86700000.0
2009-12-16 11:04:00,1.2513,1.25165,1.25125,1.25125,88500000.0
2009-12-16 11:05:00,1.25125,1.2514,1.2512,1.2513,222600000.0
2009-12-16 11:06:00,1.25135,1.25175,1.2513,1.2517,132100000.0
2009-12-16 11:07:00,1.2517,1.25195,1.25135,1.25195,108500000.0
2009-12-16 11:08:00,1.2519,1.2519,1.25135,1.25145,177600000.0
2009-12-16 11:09:00,1.2514,1.25165,1.25125,1.25145,380600000.0
2009-12-16 11:10:00,1.25135,1.25175,1.25135,1.25145,121500000.0
2009-12-16 11:11:00,1.25145,1.25155,1.25145,1.25155,117400000.0
2009-12-16 11:12:00,1.2516,1.25205,1.25135,1.25195,166200000.0
2009-12-16 11:13:00,1.25195,1.25235,1.2515,1.252,173100000.0
2009-12-16 11:14:00,1.25205,1.25215,1.25175,1.25185,64600000.0
2009-12-16 11:15:00,1.25185,1.25185,1.2515,1.25185,68400000.0
2009-12-16 11:16:00,1.25185,1.25185,1.25165,1.25175,33800000.0
2009-12-16 11:17:00,1.2516,1.25165,1.25135,1.25155,76299999.0
2009-12-16 11:18:00,1.2515,1.25195,1.2513,1.2519,73699999.0
2009-12-16 11:19:00,1.25185,1.25185,1.2516,1.25185,31500000.0
2009-12-16 11:20:00,1.25185,1.25195,1.2513,1.25165,79200000.0
2009-12-16 11:21:00,1.25165,1.2518,1.2515,1.25175,87500000.0
2009-12-16 11:22:00,1.2517,1.25205,1.2517,1.252,67700000.0
2009-12-16 11:23:00,1.252,1.25235,1.25195,1.25215,73200000.0
2009-12-16 11:24:00,1.25215,1.2523,1.25175,1.25195,99500000.0
2009-12-16 11:25:00,1.25195,1.25195,1.25165,1.25175,74800000.0
2009-12-16 11:26:00,1.25175,1.25215,1.2515,1.25195,78500000.0
2009-12-16 11:27:00,1.25195,1.2521,1.25195,1.2521,14500000.0
2009-12-16 11:28:00,1.25205,1.2523,1.2519,1.25205,64900000.0
2009-12-16 11:29:00,1.25215,1.25215,1.2518,1.25195,63700000.0
2009-12-16 11:30:00,1.2519,1.25225,1.25165,1.2521,104600000.0
2009-12-16 11:31:00,1.25205,1.2525,1.252,1.25205,107000000.0
2009-12-16 11:32:00,1.2521,1.25245,1.25195,1.25205,161800000.0
2009-12-16 11:33:00,1.25205,1.25215,1.2518,1.2518,110000000.0
2009-12-16 11:34:00,1.25185,1.252,1.2516,1.2518,76900000.0
2009-12-16 11:35:00,1.25175,1.25195,1.25135,1.2518,180500000.0
2009-12-16 11:36:00,1.25185,1.25195,1.2514,1.25165,370799999.0
2009-12-16 11:37:00,1.25165,1.2519,1.2516,1.25175,143900000.0
2009-12-16 11:38:00,1.25175,1.2519,1.2517,1.2517,178500000.0
2009-12-16 11:39:00,1.25175,1.252,1.2514,1.2519,283900000.0
2009-12-16 11:40:00,1.25185,1.2522,1.2517,1.2517,191300000.0
2009-12-16 11:41:00,1.2517,1.2521,1.25155,1.25165,154200000.0
2009-12-16 11:42:00,1.25145,1.2517,1.2513,1.25165,88800000.0
2009-12-16 11:43:00,1.25165,1.25175,1.2515,1.25175,189200000.0
2009-12-16 11:44:00,1.25175,1.25195,1.25155,1.25185,221300000.0
2009-12-16 11:45:00,1.2518,1.25225,1.25145,1.2518,209100000.0
2009-12-16 11:46:00,1.25175,1.25195,1.2513,1.25155,189500000.0
2009-12-16 11:47:00,1.25155,1.25165,1.25125,1.2513,142000000.0
2009-12-16 11:48:00,1.25135,1.25145,1.25095,1.25105,98200000.0
2009-12-16 11:49:00,1.25105,1.25115,1.25075,1.25115,91400000.0
2009-12-16 11:50:00,1.25115,1.25115,1.25085,1.25115,65600000.0
2009-12-16 11:51:00,1.25115,1.25185,1.25105,1.25145,133000000.0
2009-12-16 11:52:00,1.25145,1.2519,1.2512,1.25155,91400000.0
2009-12-16 11:53:00,1.25165,1.25175,1.2508,1.25105,124400000.0
2009-12-16 11:54:00,1.25105,1.25155,1.25105,1.25105,88000000.0
2009-12-16 11:55:00,1.2511,1.25135,1.25095,1.25125,100400000.0
2009-12-16 11:56:00,1.25115,1.25115,1.2508,1.25085,154400000.0
2009-12-16 11:57:00,1.25095,1.25115,1.2508,1.25105,146600000.0
2009-12-16 11:58:00,1.25105,1.25105,1.25085,1.25085,116500000.0
2009-12-16 11:59:00,1.25085,1.25145,1.25085,1.25105,155400000.0
2009-12-16 12:00:00,1.25095,1.2514,1.25085,1.2514,187400000.0
2009-12-16 12:01:00,1.25145,1.25155,1.2511,1.25135,221600000.0
2009-12-16 12:02:00,1.25135,1.25155,1.25115,1.2515,153500000.0
2009-12-16 12:03:00,1.25155,1.25165,1.25085,1.251,136300000.0
2009-12-16 12:04:00,1.251,1.25145,1.2509,1.25135,102500000.0
2009-12-16 12:05:00,1.25135,1.2514,1.25105,1.25125,85100000.0
2009-12-16 12:06:00,1.25125,1.25135,1.2508,1.251,130000000.0
2009-12-16 12:07:00,1.25105,1.25115,1.2508,1.25095,171300000.0
2009-12-16 12:08:00,1.25105,1.2515,1.25075,1.25115,221300000.0
2009-12-16 12:09:00,1.25115,1.25135,1.25085,1.25125,73700000.0
2009-12-16 12:10:00,1.25105,1.2517,1.2509,1.25095,155700000.0
2009-12-16 12:11:00,1.25095,1.25115,1.25075,1.25105,81400000.0
2009-12-16 12:12:00,1.25095,1.25135,1.25085,1.25115,208900000.0
2009-12-16 12:13:00,1.25125,1.25145,1.251,1.2511,208700000.0
2009-12-16 12:14:00,1.25125,1.2514,1.25105,1.25115,84600000.0
2009-12-16 12:15:00,1.25115,1.25145,1.2509,1.2511,155000000.0
2009-12-16 12:16:00,1.25115,1.2518,1.2511,1.25155,101400000.0
2009-12-16 12:17:00,1.25145,1.25165,1.25135,1.25165,81200000.0
2009-12-16 12:18:00,1.25165,1.2519,1.25165,1.25185,66800000.0
2009-12-16 12:19:00,1.25185,1.25185,1.25165,1.25175,22400000.0
2009-12-16 12:20:00,1.25175,1.252,1.2513,1.2518,184600000.0
2009-12-16 12:21:00,1.25175,1.25175,1.2511,1.25125,298100000.0
2009-12-16 12:22:00,1.25135,1.25195,1.25105,1.25175,175600000.0
2009-12-16 12:23:00,1.25175,1.25185,1.2515,1.25175,50100000.0
2009-12-16 12:24:00,1.25175,1.25185,1.25135,1.25155,225300000.0
2009-12-16 12:25:00,1.25145,1.2518,1.2514,1.25165,139500000.0
2009-12-16 12:26:00,1.2516,1.25165,1.25155,1.25165,26100000.0
2009-12-16 12:27:00,1.25165,1.252,1.25155,1.25155,205700000.0
2009-12-16 12:28:00,1.25155,1.25185,1.25135,1.25165,237100000.0
2009-12-16 12:29:00,1.2517,1.25185,1.25155,1.25165,133300000.0
2009-12-16 12:30:00,1.25165,1.25175,1.25155,1.25175,123500000.0
2009-12-16 12:31:00,1.25175,1.25175,1.25115,1.25155,195500000.0
2009-12-16 12:32:00,1.25155,1.25185,1.2514,1.2518,162500000.0
2009-12-16 12:33:00,1.2518,1.2518,1.25135,1.2514,261200000.0
2009-12-16 12:34:00,1.2514,1.25155,1.2508,1.25115,182200000.0
2009-12-16 12:35:00,1.25125,1.2518,1.25115,1.25175,168800000.0
2009-12-16 12:36:00,1.25165,1.25205,1.25165,1.25195,310099998.0
2009-12-16 12:37:00,1.25175,1.25195,1.25165,1.25165,157000000.0
2009-12-16 12:38:00,1.25165,1.2518,1.25155,1.25175,104200000.0
2009-12-16 12:39:00,1.25175,1.2518,1.25155,1.25165,120400000.0
2009-12-16 12:40:00,1.2516,1.25165,1.2514,1.25165,62300000.0
2009-12-16 12:41:00,1.25175,1.2518,1.25155,1.2516,45000000.0
2009-12-16 12:42:00,1.25165,1.25165,1.25155,1.25165,55400000.0
2009-12-16 12:43:00,1.25165,1.25185,1.2516,1.25175,54700000.0
2009-12-16 12:44:00,1.25185,1.25185,1.2513,1.25155,36000000.0
2009-12-16 12:45:00,1.25155,1.25155,1.25105,1.2512,60500000.0
2009-12-16 12:46:00,1.25125,1.25125,1.25105,1.25125,59600000.0
2009-12-16 12:47:00,1.25115,1.2512,1.2509,1.25115,136300000.0
2009-12-16 12:48:00,1.25105,1.25115,1.2509,1.25095,46700000.0
2009-12-16 12:49:00,1.2509,1.2511,1.25085,1.2511,37200000.0
2009-12-16 12:50:00,1.2509,1.2511,1.25085,1.2511,63200000.0
2009-12-16 12:51:00,1.2511,1.2511,1.25095,1.251,24100000.0
2009-12-16 12:52:00,1.25105,1.25115,1.2509,1.25105,129800000.0
2009-12-16 12:53:00,1.251,1.2511,1.25085,1.251,102200000.0
2009-12-16 12:54:00,1.2508,1.25105,1.2508,1.25085,144100000.0
2009-12-16 12:55:00,1.25085,1.25125,1.25075,1.25095,68700000.0
2009-12-16 12:56:00,1.25085,1.25125,1.25085,1.25105,76500000.0
2009-12-16 12:57:00,1.251,1.2512,1.25075,1.25115,56500000.0
2009-12-16 12:58:00,1.25125,1.25185,1.25115,1.25175,167900000.0
2009-12-16 12:59:00,1.25175,1.25175,1.2513,1.25145,89300000.0
2009-12-16 13:00:00,1.25145,1.25175,1.2514,1.25165,32500000.0
2009-12-16 13:01:00,1.25165,1.25165,1.2512,1.25125,83400000.0
2009-12-16 13:02:00,1.2513,1.2515,1.25125,1.25135,56300000.0
2009-12-16 13:03:00,1.25135,1.2515,1.2513,1.2515,28200000.0
2009-12-16 13:04:00,1.25145,1.2518,1.2514,1.25145,97600000.0
2009-12-16 13:05:00,1.2515,1.2516,1.2515,1.2516,24600000.0
2009-12-16 13:06:00,1.2516,1.2518,1.25155,1.25175,49500000.0
2009-12-16 13:07:00,1.2518,1.25205,1.2515,1.25205,71200000.0
2009-12-16 13:08:00,1.25205,1.25205,1.252,1.25205,19300000.0
2009-12-16 13:09:00,1.252,1.2522,1.252,1.25215,42200000.0
2009-12-16 13:10:00,1.25215,1.25215,1.25185,1.2519,19500000.0
2009-12-16 13:11:00,1.2518,1.2518,1.25175,1.25175,4000000.0
2009-12-16 13:12:00,1.25175,1.25175,1.2517,1.2517,6800000.0
2009-12-16 13:13:00,1.2517,1.25175,1.2516,1.2517,21700000.0
2009-12-16 13:14:00,1.25175,1.25175,1.25175,1.25175,2400000.0
2009-12-16 13:15:00,1.2517,1.25185,1.2517,1.25175,29500000.0
2009-12-16 13:16:00,1.25155,1.2516,1.25125,1.25145,108200000.0
2009-12-16 13:17:00,1.25145,1.2519,1.2514,1.2517,52200000.0
2009-12-16 13:18:00,1.25175,1.2518,1.2516,1.2516,19900000.0
2009-12-16 13:19:00,1.2516,1.2516,1.25135,1.25145,47900000.0
2009-12-16 13:20:00,1.2515,1.2516,1.2514,1.25145,22700000.0
2009-12-16 13:21:00,1.25145,1.2516,1.25145,1.25155,58600000.0
2009-12-16 13:22:00,1.2515,1.2519,1.2513,1.2519,70100000.0
2009-12-16 13:23:00,1.25185,1.252,1.25105,1.2514,399900000.0
2009-12-16 13:24:00,1.25145,1.2516,1.25115,1.25135,246399998.0
2009-12-16 13:25:00,1.2513,1.2515,1.25115,1.25115,68300000.0
2009-12-16 13:26:00,1.2512,1.2515,1.25105,1.25115,137000000.0
2009-12-16 13:27:00,1.2511,1.2516,1.251,1.25145,143900000.0
2009-12-16 13:28:00,1.2512,1.2519,1.2512,1.2519,318200000.0
2009-12-16 13:29:00,1.25195,1.2524,1.25155,1.25235,366200001.0
2009-12-16 13:30:00,1.25215,1.2524,1.2514,1.25195,292200000.0
2009-12-16 13:31:00,1.2521,1.2523,1.2517,1.2519,122900000.0
2009-12-16 13:32:00,1.2519,1.2524,1.2519,1.2523,39800000.0
2009-12-16 13:33:00,1.2522,1.2523,1.25195,1.25195,98100000.0
2009-12-16 13:34:00,1.25205,1.2521,1.252,1.252,31000000.0
2009-12-16 13:35:00,1.252,1.2521,1.25165,1.25175,37300000.0
2009-12-16 13:36:00,1.25175,1.252,1.2516,1.25195,148400000.0
2009-12-16 13:37:00,1.2519,1.25195,1.2516,1.25165,79100000.0
2009-12-16 13:38:00,1.25165,1.2518,1.25165,1.25175,25400000.0
2009-12-16 13:39:00,1.2518,1.25195,1.25165,1.2517,93700000.0
2009-12-16 13:40:00,1.2518,1.25215,1.2517,1.252,73200000.0
2009-12-16 13:41:00,1.2521,1.2522,1.252,1.2521,38700000.0
2009-12-16 13:42:00,1.2521,1.2521,1.2519,1.2519,24800000.0
2009-12-16 13:43:00,1.2519,1.25205,1.2518,1.2519,152700000.0
2009-12-16 13:44:00,1.25195,1.252,1.25175,1.2519,162500000.0
2009-12-16 13:45:00,1.25185,1.25215,1.25155,1.2516,113000000.0
2009-12-16 13:46:00,1.25165,1.2518,1.25145,1.2517,266600000.0
2009-12-16 13:47:00,1.2517,1.25195,1.25145,1.2515,114800000.0
2009-12-16 13:48:00,1.25145,1.25165,1.2513,1.2513,89800000.0
2009-12-16 13:49:00,1.2513,1.25145,1.2513,1.2514,81900000.0
2009-12-16 13:50:00,1.2514,1.2517,1.2513,1.25155,125800000.0
2009-12-16 13:51:00,1.25155,1.2517,1.25135,1.25145,120500000.0
2009-12-16 13:52:00,1.25145,1.25155,1.2513,1.2513,106500000.0
2009-12-16 13:53:00,1.2513,1.25145,1.25095,1.25095,75100000.0
2009-12-16 13:54:00,1.25095,1.25115,1.2508,1.25085,153700000.0
2009-12-16 13:55:00,1.25085,1.251,1.25075,1.25085,171200000.0
2009-12-16 13:56:00,1.25085,1.25095,1.2508,1.25085,76800000.0
2009-12-16 13:57:00,1.25085,1.2509,1.25085,1.2509,15000000.0
2009-12-16 13:58:00,1.251,1.25105,1.2508,1.25085,53900000.0
2009-12-16 13:59:00,1.25085,1.25085,1.25085,1.25085,22000000.0
2009-12-16 14:00:00,1.25085,1.2511,1.2508,1.25095,206900000.0
2009-12-16 14:01:00,1.25105,1.2511,1.25085,1.25085,50000000.0
2009-12-16 14:02:00,1.25085,1.25085,1.25085,1.25085,24000000.0
2009-12-16 14:03:00,1.25085,1.25085,1.25065,1.25065,31400000.0
2009-12-16 14:04:00,1.25065,1.25065,1.25055,1.25065,39400000.0
2009-12-16 14:05:00,1.25065,1.25065,1.25055,1.25065,51000000.0
2009-12-16 14:06:00,1.25065,1.25065,1.25025,1.25035,79000000.0
2009-12-16 14:07:00,1.25025,1.25035,1.25025,1.25025,47000000.0
2009-12-16 14:08:00,1.25025,1.25025,1.25015,1.25025,41000000.0
2009-12-16 14:09:00,1.25025,1.25025,1.24985,1.25015,82400000.0
2009-12-16 14:10:00,1.25015,1.25015,1.24995,1.24995,35000000.0
2009-12-16 14:11:00,1.24995,1.25005,1.24995,1.24995,48600000.0
2009-12-16 14:12:00,1.24995,1.25015,1.2499,1.2501,72200000.0
2009-12-16 14:13:00,1.2502,1.2505,1.2499,1.2504,72400000.0
2009-12-16 14:14:00,1.2504,1.2505,1.2499,1.25035,213799997.0
2009-12-16 14:15:00,1.2505,1.25055,1.2499,1.25,145300000.0
2009-12-16 14:16:00,1.25,1.25005,1.24985,1.24995,43700000.0
2009-12-16 14:17:00,1.24995,1.24995,1.24985,1.24985,29000000.0
2009-12-16 14:18:00,1.24985,1.24985,1.24975,1.24975,17000000.0
2009-12-16 14:19:00,1.24975,1.24975,1.24975,1.24975,13000000.0
2009-12-16 14:20:00,1.24975,1.24975,1.24965,1.24975,27000000.0
2009-12-16 14:21:00,1.24975,1.24975,1.24945,1.24945,46000000.0
2009-12-16 14:22:00,1.24945,1.24955,1.24945,1.24945,48200000.0
2009-12-16 14:23:00,1.2495,1.24965,1.24935,1.24945,90800000.0
2009-12-16 14:24:00,1.24945,1.2496,1.2494,1.2495,379299997.0
2009-12-16 14:25:00,1.24945,1.24975,1.24945,1.2495,164700000.0
2009-12-16 14:26:00,1.2495,1.25005,1.2495,1.25005,36400000.0
2009-12-16 14:27:00,1.2497,1.24995,1.24955,1.2498,60900000.0
2009-12-16 14:28:00,1.2498,1.25005,1.2498,1.2499,20100000.0
2009-12-16 14:29:00,1.2499,1.2499,1.24935,1.2496,95000000.0
2009-12-16 14:30:00,1.2494,1.2496,1.2494,1.24945,108600000.0
2009-12-16 14:31:00,1.24945,1.24945,1.24935,1.24945,30300000.0
2009-12-16 14:32:00,1.24945,1.24945,1.24935,1.24945,31000000.0
2009-12-16 14:33:00,1.24945,1.24945,1.24945,1.24945,54800000.0
2009-12-16 14:34:00,1.24945,1.24955,1.24945,1.24945,23700000.0
2009-12-16 14:35:00,1.24945,1.24945,1.24945,1.24945,20000000.0
2009-12-16 14:36:00,1.24945,1.2495,1.24945,1.24945,16900000.0
2009-12-16 14:37:00,1.24945,1.2498,1.24935,1.24945,128000000.0
2009-12-16 14:38:00,1.24955,1.24955,1.24945,1.24945,38400000.0
2009-12-16 14:39:00,1.24945,1.24945,1.24945,1.24945,9000000.0
2009-12-16 14:40:00,1.24935,1.24935,1.24935,1.24935,1000000.0
2009-12-16 14:41:00,1.24945,1.24945,1.24935,1.24945,17000000.0
2009-12-16 14:42:00,1.24945,1.24945,1.24935,1.24945,15000000.0
2009-12-16 14:43:00,1.24945,1.24945,1.24945,1.24945,5000000.0
2009-12-16 14:44:00,1.24945,1.24945,1.24935,1.24945,24000000.0
2009-12-16 14:45:00,1.24945,1.24945,1.24935,1.24935,33000000.0
2009-12-16 14:46:00,1.24935,1.24935,1.24925,1.24925,31000000.0
2009-12-16 14:47:00,1.24915,1.24915,1.24895,1.24905,55000000.0
2009-12-16 14:48:00,1.24905,1.24945,1.24895,1.24915,91300000.0
2009-12-16 14:49:00,1.24905,1.24925,1.249,1.24905,144400000.0
2009-12-16 14:50:00,1.24905,1.24905,1.24895,1.24895,57000000.0
2009-12-16 14:51:00,1.24895,1.24895,1.24875,1.24875,43000000.0
2009-12-16 14:52:00,1.24875,1.24875,1.24875,1.24875,29000000.0
2009-12-16 14:53:00,1.24875,1.2489,1.24875,1.2489,45100000.0
2009-12-16 14:54:00,1.24885,1.24905,1.24875,1.2489,56700000.0
2009-12-16 14:55:00,1.2489,1.24895,1.2487,1.24875,63100000.0
2009-12-16 14:56:00,1.24875,1.24875,1.24875,1.24875,26200000.0
2009-12-16 14:57:00,1.24875,1.24875,1.24875,1.24875,20000000.0
2009-12-16 14:58:00,1.24875,1.24875,1.24875,1.24875,9000000.0
2009-12-16 14:59:00,1.24875,1.24885,1.2487,1.24875,10200000.0
2009-12-16 15:00:00,1.24875,1.24905,1.24875,1.24905,62600000.0
2009-12-16 15:01:00,1.24905,1.2491,1.2487,1.2491,51300000.0
2009-12-16 15:02:00,1.24915,1.24955,1.24885,1.24895,117400000.0
2009-12-16 15:03:00,1.24895,1.249,1.24875,1.24875,34800000.0
2009-12-16 15:04:00,1.24875,1.2491,1.2487,1.249,48900000.0
2009-12-16 15:05:00,1.249,1.24915,1.2487,1.24875,49100000.0
2009-12-16 15:06:00,1.24895,1.2493,1.24875,1.2493,104000000.0
2009-12-16 15:07:00,1.2493,1.2496,1.249,1.24935,91200000.0
2009-12-16 15:08:00,1.24935,1.2496,1.24915,1.2495,20400000.0
2009-12-16 15:09:00,1.24945,1.2495,1.2489,1.2494,67800000.0
2009-12-16 15:10:00,1.24945,1.24945,1.2491,1.24915,44600000.0
2009-12-16 15:11:00,1.2491,1.2494,1.249,1.2492,42200000.0
2009-12-16 15:12:00,1.24925,1.24955,1.24915,1.24945,72800000.0
2009-12-16 15:13:00,1.2495,1.2495,1.2491,1.24935,60200000.0
2009-12-16 15:14:00,1.2494,1.2497,1.2493,1.24965,61400000.0
2009-12-16 15:15:00,1.24965,1.24985,1.2493,1.24985,107400000.0
2009-12-16 15:16:00,1.2498,1.25005,1.24975,1.24985,31100000.0
2009-12-16 15:17:00,1.24985,1.24985,1.2497,1.2497,21400000.0
2009-12-16 15:18:00,1.2497,1.2497,1.24945,1.24955,22400000.0
2009-12-16 15:19:00,1.24955,1.2499,1.24925,1.2499,57900000.0
2009-12-16 15:20:00,1.24985,1.25015,1.24965,1.25015,109399999.0
2009-12-16 15:21:00,1.2501,1.2501,1.24985,1.24995,48100000.0
2009-12-16 15:22:00,1.2499,1.25025,1.24985,1.2502,66800000.0
2009-12-16 15:23:00,1.2502,1.2502,1.24965,1.24965,137900000.0
2009-12-16 15:24:00,1.24965,1.24965,1.2491,1.2496,289600000.0
2009-12-16 15:25:00,1.24975,1.2498,1.249,1.24935,179500000.0
2009-12-16 15:26:00,1.24945,1.24965,1.24925,1.2495,158000000.0
2009-12-16 15:27:00,1.24945,1.2499,1.24945,1.2499,121600000.0
2009-12-16 15:28:00,1.2499,1.24995,1.2488,1.24935,338800000.0
2009-12-16 15:29:00,1.24925,1.24925,1.2487,1.24875,100600000.0
2009-12-16 15:30:00,1.24875,1.24965,1.24875,1.24965,231000000.0
2009-12-16 15:31:00,1.2496,1.24965,1.2492,1.24945,132800000.0
2009-12-16 15:32:00,1.24945,1.2495,1.24875,1.24925,93400000.0
2009-12-16 15:33:00,1.2493,1.2498,1.2493,1.2495,195300000.0
2009-12-16 15:34:00,1.2495,1.24965,1.2492,1.2495,86900000.0
2009-12-16 15:35:00,1.24945,1.24975,1.24935,1.24945,73600000.0
2009-12-16 15:36:00,1.2495,1.25005,1.2495,1.24975,262000000.0
2009-12-16 15:37:00,1.2496,1.2497,1.2495,1.2495,75500000.0
2009-12-16 15:38:00,1.24955,1.2499,1.2495,1.24985,76800000.0
2009-12-16 15:39:00,1.24985,1.2499,1.24935,1.24955,153300000.0
2009-12-16 15:40:00,1.24955,1.25005,1.24945,1.25,201400000.0
2009-12-16 15:41:00,1.25005,1.25005,1.24965,1.24965,147599999.0
2009-12-16 15:42:00,1.24965,1.2501,1.24965,1.24995,91600000.0
2009-12-16 15:43:00,1.25,1.25035,1.2499,1.25,44000000.0
2009-12-16 15:44:00,1.24995,1.2502,1.2498,1.24995,112800000.0
2009-12-16 15:45:00,1.2499,1.2505,1.2499,1.25025,93900000.0
2009-12-16 15:46:00,1.25025,1.2504,1.2501,1.2504,40900000.0
2009-12-16 15:47:00,1.2504,1.2505,1.25005,1.25035,148100000.0
2009-12-16 15:48:00,1.25025,1.2504,1.25015,1.2502,61700000.0
2009-12-16 15:49:00,1.2502,1.2504,1.2502,1.2504,37400000.0
2009-12-16 15:50:00,1.25045,1.2505,1.25015,1.2503,46100000.0
2009-12-16 15:51:00,1.25025,1.25045,1.2501,1.2504,43900000.0
2009-12-16 15:52:00,1.25045,1.25045,1.25025,1.25025,59900000.0
2009-12-16 15:53:00,1.25025,1.25055,1.25015,1.2503,67000000.0
2009-12-16 15:54:00,1.2503,1.2504,1.2503,1.25035,29200000.0
2009-12-16 15:55:00,1.2503,1.25055,1.25015,1.25025,95500000.0
2009-12-16 15:56:00,1.25025,1.2503,1.2499,1.25,110699999.0
2009-12-16 15:57:00,1.25005,1.2502,1.24975,1.2499,104200000.0
2009-12-16 15:58:00,1.24975,1.2499,1.2496,1.24975,81900000.0
2009-12-16 15:59:00,1.2497,1.25005,1.2495,1.24965,130500000.0
2009-12-16 16:00:00,1.24965,1.2497,1.24935,1.2495,103000000.0
2009-12-16 16:01:00,1.2495,1.2497,1.24945,1.24965,36300000.0
2009-12-16 16:02:00,1.2497,1.24975,1.2495,1.24965,41200000.0
2009-12-16 16:03:00,1.2496,1.2496,1.24905,1.24945,126400000.0
2009-12-16 16:04:00,1.2493,1.24945,1.24905,1.24925,104100000.0
2009-12-16 16:05:00,1.2493,1.24935,1.24905,1.2492,87000000.0
2009-12-16 16:06:00,1.2491,1.2496,1.24905,1.24955,84400000.0
2009-12-16 16:07:00,1.2496,1.2496,1.2491,1.2492,88900000.0
2009-12-16 16:08:00,1.24915,1.2492,1.24895,1.24905,54300000.0
2009-12-16 16:09:00,1.24905,1.24925,1.2489,1.2491,70300000.0
2009-12-16 16:10:00,1.2491,1.24925,1.249,1.249,57100000.0
2009-12-16 16:11:00,1.2491,1.24915,1.24875,1.24905,35700000.0
2009-12-16 16:12:00,1.24905,1.2491,1.2489,1.2489,26600000.0
2009-12-16 16:13:00,1.2489,1.249,1.24875,1.249,89300000.0
2009-12-16 16:14:00,1.2489,1.24915,1.24885,1.24885,49400000.0
2009-12-16 16:15:00,1.2489,1.2491,1.24865,1.24885,124900000.0
2009-12-16 16:16:00,1.24885,1.249,1.2487,1.24875,94200000.0
2009-12-16 16:17:00,1.24875,1.2489,1.24875,1.2488,82400000.0
2009-12-16 16:18:00,1.2488,1.2491,1.24875,1.2489,171500000.0
2009-12-16 16:19:00,1.24895,1.24905,1.2488,1.2489,52800000.0
2009-12-16 16:20:00,1.2489,1.24915,1.24885,1.24895,54900000.0
2009-12-16 16:21:00,1.24885,1.249,1.2488,1.2489,47400000.0
2009-12-16 16:22:00,1.2489,1.2491,1.2487,1.24895,90000000.0
2009-12-16 16:23:00,1.24905,1.24905,1.24875,1.24875,26600000.0
2009-12-16 16:24:00,1.24885,1.2496,1.24885,1.24935,178200001.0
2009-12-16 16:25:00,1.24935,1.2494,1.24895,1.24895,100100000.0
2009-12-16 16:26:00,1.2488,1.24905,1.24875,1.24905,41700000.0
2009-12-16 16:27:00,1.24905,1.2492,1.24885,1.24895,80200000.0
2009-12-16 16:28:00,1.249,1.2491,1.24875,1.249,86700000.0
2009-12-16 16:29:00,1.24895,1.24925,1.2489,1.24905,97000000.0
2009-12-16 16:30:00,1.24895,1.2491,1.24875,1.2488,105200000.0
2009-12-16 16:31:00,1.2488,1.2488,1.24865,1.24875,79000000.0
2009-12-16 16:32:00,1.24875,1.24885,1.24865,1.24875,67000000.0
2009-12-16 16:33:00,1.24875,1.24875,1.24875,1.24875,38600000.0
2009-12-16 16:34:00,1.24875,1.24875,1.2485,1.24855,59000000.0
2009-12-16 16:35:00,1.24855,1.24855,1.24855,1.24855,42000000.0
2009-12-16 16:36:00,1.24855,1.24855,1.24845,1.24855,83400000.0
2009-12-16 16:37:00,1.24855,1.24855,1.24835,1.24845,101000000.0
2009-12-16 16:38:00,1.24845,1.24855,1.24825,1.24835,96700000.0
2009-12-16 16:39:00,1.24835,1.24845,1.24835,1.24835,64000000.0
2009-12-16 16:40:00,1.24835,1.2486,1.24825,1.24845,122300000.0
2009-12-16 16:41:00,1.24845,1.2489,1.2483,1.2486,158600000.0
2009-12-16 16:42:00,1.2486,1.24925,1.24855,1.249,160100000.0
2009-12-16 16:43:00,1.24905,1.24935,1.2488,1.24925,234800000.0
2009-12-16 16:44:00,1.2493,1.24935,1.2488,1.2488,130000000.0
2009-12-16 16:45:00,1.24885,1.24915,1.24855,1.249,212700000.0
2009-12-16 16:46:00,1.24895,1.2491,1.2484,1.24865,159400000.0
2009-12-16 16:47:00,1.2486,1.2488,1.24845,1.2488,126600000.0
2009-12-16 16:48:00,1.24875,1.24875,1.2483,1.2484,105500000.0
2009-12-16 16:49:00,1.24835,1.24845,1.2483,1.2484,66500000.0
2009-12-16 16:50:00,1.2484,1.24875,1.24825,1.24835,117400000.0
2009-12-16 16:51:00,1.24835,1.24845,1.24835,1.24835,104200000.0
2009-12-16 16:52:00,1.24835,1.2491,1.24835,1.249,135300000.0
2009-12-16 16:53:00,1.2486,1.24905,1.2486,1.24875,146000000.0
2009-12-16 16:54:00,1.2488,1.2492,1.2487,1.24915,90100000.0
2009-12-16 16:55:00,1.24915,1.24945,1.2489,1.2492,122600000.0
2009-12-16 16:56:00,1.24915,1.24965,1.24905,1.24945,124800000.0
2009-12-16 16:57:00,1.2495,1.2499,1.24925,1.24925,173100000.0
2009-12-16 16:58:00,1.24935,1.2496,1.24925,1.2494,144100000.0
2009-12-16 16:59:00,1.2494,1.2494,1.2489,1.249,84900000.0
2009-12-16 17:00:00,1.24905,1.24905,1.24865,1.24885,63500000.0
2009-12-16 17:01:00,1.24885,1.24895,1.2484,1.24895,195400000.0
2009-12-16 17:02:00,1.24895,1.249,1.24875,1.2489,141700000.0
2009-12-16 17:03:00,1.24895,1.2491,1.2488,1.2489,127800000.0
2009-12-16 17:04:00,1.24895,1.2494,1.24885,1.2492,157700000.0
2009-12-16 17:05:00,1.24925,1.2494,1.24905,1.24915,172000000.0
2009-12-16 17:06:00,1.2492,1.24925,1.24895,1.2492,74800000.0
2009-12-16 17:07:00,1.24925,1.24935,1.24895,1.2491,149700000.0
2009-12-16 17:08:00,1.24905,1.2491,1.2488,1.2489,82600000.0
2009-12-16 17:09:00,1.24895,1.24905,1.24855,1.24865,94900000.0
2009-12-16 17:10:00,1.24875,1.249,1.2487,1.24875,108300000.0
2009-12-16 17:11:00,1.2487,1.24915,1.24865,1.2489,87200000.0
2009-12-16 17:12:00,1.2489,1.24905,1.2487,1.24875,69100000.0
2009-12-16 17:13:00,1.24875,1.249,1.2487,1.24895,71000000.0
2009-12-16 17:14:00,1.2487,1.249,1.2487,1.24885,42800000.0
2009-12-16 17:15:00,1.2489,1.24915,1.2486,1.2486,94100000.0
2009-12-16 17:16:00,1.2486,1.249,1.2485,1.2486,131700000.0
2009-12-16 17:17:00,1.2485,1.24915,1.2485,1.24915,200900000.0
2009-12-16 17:18:00,1.24915,1.2492,1.24875,1.2489,120000000.0
2009-12-16 17:19:00,1.2489,1.24905,1.2488,1.249,85700000.0
2009-12-16 17:20:00,1.24895,1.24925,1.24885,1.2489,101300000.0
2009-12-16 17:21:00,1.2488,1.2489,1.24865,1.24865,77600000.0
2009-12-16 17:22:00,1.24865,1.24875,1.2484,1.24875,95000000.0
2009-12-16 17:23:00,1.24855,1.2489,1.24855,1.2487,154100000.0
2009-12-16 17:24:00,1.2487,1.2488,1.24835,1.2486,113900000.0
2009-12-16 17:25:00,1.2485,1.24895,1.24835,1.24885,162000000.0
2009-12-16 17:26:00,1.24875,1.249,1.2487,1.24875,61800000.0
2009-12-16 17:27:00,1.24875,1.24885,1.24835,1.24835,75300000.0
2009-12-16 17:28:00,1.24835,1.24835,1.24835,1.24835,84800000.0
2009-12-16 17:29:00,1.24835,1.24835,1.24835,1.24835,37600000.0
2009-12-16 17:30:00,1.24835,1.2486,1.2483,1.24855,74200000.0
2009-12-16 17:31:00,1.24855,1.24885,1.2484,1.24855,107400000.0
2009-12-16 17:32:00,1.24865,1.24875,1.2483,1.2485,170200000.0
2009-12-16 17:33:00,1.2484,1.24885,1.2484,1.2486,132700000.0
2009-12-16 17:34:00,1.2486,1.24905,1.24855,1.2488,144600000.0
2009-12-16 17:35:00,1.2488,1.24915,1.2486,1.24895,147200000.0
2009-12-16 17:36:00,1.2489,1.2493,1.24875,1.24895,93200000.0
2009-12-16 17:37:00,1.24895,1.249,1.24825,1.2486,114800000.0
2009-12-16 17:38:00,1.2486,1.2488,1.24835,1.2487,150200000.0
2009-12-16 17:39:00,1.2486,1.2487,1.24855,1.2486,97100000.0
2009-12-16 17:40:00,1.2486,1.24865,1.24855,1.24865,77400000.0
2009-12-16 17:41:00,1.24865,1.2487,1.2485,1.2486,67800000.0
2009-12-16 17:42:00,1.2486,1.2486,1.2484,1.2485,56200000.0
2009-12-16 17:43:00,1.2485,1.24865,1.2483,1.24855,83000000.0
2009-12-16 17:44:00,1.24855,1.2486,1.2483,1.2485,59800000.0
2009-12-16 17:45:00,1.2485,1.2487,1.2483,1.2483,85500000.0
2009-12-16 17:46:00,1.24835,1.2485,1.24835,1.2484,44600000.0
2009-12-16 17:47:00,1.2484,1.2485,1.2483,1.2484,41300000.0
2009-12-16 17:48:00,1.24835,1.24865,1.2483,1.24855,58500000.0
2009-12-16 17:49:00,1.24865,1.2487,1.24835,1.2485,74300000.0
2009-12-16 17:50:00,1.2485,1.2487,1.2484,1.2487,71800000.0
2009-12-16 17:51:00,1.24865,1.2488,1.24855,1.2486,62400000.0
2009-12-16 17:52:00,1.24865,1.24865,1.24835,1.24835,72300000.0
2009-12-16 17:53:00,1.2484,1.24845,1.2483,1.2484,81000000.0
2009-12-16 17:54:00,1.2484,1.24845,1.24835,1.24835,79600000.0
2009-12-16 17:55:00,1.24835,1.24835,1.24825,1.24825,52000000.0
2009-12-16 17:56:00,1.24825,1.24825,1.24805,1.24805,54000000.0
2009-12-16 17:57:00,1.24805,1.24815,1.24795,1.24805,102900000.0
2009-12-16 17:58:00,1.24805,1.24805,1.24755,1.24765,86000000.0
2009-12-16 17:59:00,1.24765,1.24765,1.2469,1.247,174100000.0
2009-12-16 18:00:00,1.247,1.24775,1.2469,1.24735,122100000.0
2009-12-16 18:01:00,1.2473,1.2474,1.2469,1.24725,90400000.0
2009-12-16 18:02:00,1.24725,1.24735,1.2472,1.2473,51800000.0
2009-12-16 18:03:00,1.2473,1.2474,1.2472,1.2473,83000000.0
2009-12-16 18:04:00,1.2473,1.24755,1.2472,1.2472,68400000.0
2009-12-16 18:05:00,1.2472,1.2474,1.2471,1.2474,69600000.0
2009-12-16 18:06:00,1.2475,1.2475,1.24695,1.24725,54800000.0
2009-12-16 18:07:00,1.2473,1.24745,1.247,1.24705,67600000.0
2009-12-16 18:08:00,1.24705,1.2471,1.2469,1.24705,68500000.0
2009-12-16 18:09:00,1.24705,1.24725,1.247,1.24715,56900000.0
2009-12-16 18:10:00,1.24705,1.2472,1.247,1.247,128200000.0
2009-12-16 18:11:00,1.247,1.24745,1.247,1.24735,100900000.0
2009-12-16 18:12:00,1.2473,1.24735,1.24695,1.2471,114000000.0
2009-12-16 18:13:00,1.2471,1.2474,1.24705,1.2472,147000000.0
2009-12-16 18:14:00,1.2472,1.24745,1.247,1.24745,100000000.0
2009-12-16 18:15:00,1.24745,1.24745,1.247,1.24725,116300000.0
2009-12-16 18:16:00,1.24725,1.24725,1.247,1.24725,209600000.0
2009-12-16 18:17:00,1.24715,1.24765,1.247,1.24735,154700000.0
2009-12-16 18:18:00,1.2475,1.24795,1.2473,1.2477,134500000.0
2009-12-16 18:19:00,1.2477,1.2478,1.2473,1.2473,69400000.0
2009-12-16 18:20:00,1.2473,1.2473,1.247,1.24725,42000000.0
2009-12-16 18:21:00,1.24715,1.24725,1.24715,1.24725,25000000.0
2009-12-16 18:22:00,1.24725,1.24735,1.2469,1.247,42300000.0
2009-12-16 18:23:00,1.247,1.24715,1.24695,1.247,86800000.0
2009-12-16 18:24:00,1.24695,1.2473,1.24695,1.247,104400000.0
2009-12-16 18:25:00,1.247,1.24705,1.2468,1.2468,17000000.0
2009-12-16 18:26:00,1.24695,1.247,1.2468,1.247,59000000.0
2009-12-16 18:27:00,1.247,1.24705,1.2468,1.24695,45600000.0
2009-12-16 18:28:00,1.24695,1.247,1.2467,1.2468,91700000.0
2009-12-16 18:29:00,1.24685,1.247,1.24675,1.24695,120900000.0
2009-12-16 18:30:00,1.247,1.2471,1.2468,1.24695,50200000.0
2009-12-16 18:31:00,1.24695,1.247,1.2469,1.247,45000000.0
2009-12-16 18:32:00,1.247,1.24705,1.24695,1.24695,35000000.0
2009-12-16 18:33:00,1.247,1.24705,1.247,1.24705,16000000.0
2009-12-16 18:34:00,1.24705,1.24705,1.24675,1.24685,19800000.0
2009-12-16 18:35:00,1.24685,1.2469,1.24675,1.24685,41400000.0
2009-12-16 18:36:00,1.2469,1.2472,1.24685,1.2472,78400000.0
2009-12-16 18:37:00,1.24715,1.24745,1.24715,1.2473,48400000.0
2009-12-16 18:38:00,1.2473,1.24755,1.24695,1.2472,58000000.0
2009-12-16 18:39:00,1.2472,1.24725,1.2471,1.2472,23600000.0
2009-12-16 18:40:00,1.24715,1.24745,1.24705,1.24715,45400000.0
2009-12-16 18:41:00,1.2471,1.2472,1.24695,1.24705,38000000.0
2009-12-16 18:42:00,1.24705,1.24715,1.24705,1.24705,45200000.0
2009-12-16 18:43:00,1.24705,1.2472,1.247,1.247,24200000.0
2009-12-16 18:44:00,1.24705,1.2474,1.24705,1.24725,24600000.0
2009-12-16 18:45:00,1.24725,1.2475,1.24725,1.24735,44000000.0
2009-12-16 18:46:00,1.2473,1.24755,1.2472,1.2475,31600000.0
2009-12-16 18:47:00,1.2476,1.2476,1.247,1.24715,88000000.0
2009-12-16 18:48:00,1.2472,1.2472,1.247,1.247,40200000.0
2009-12-16 18:49:00,1.247,1.24715,1.24685,1.2471,63000000.0
2009-12-16 18:50:00,1.2471,1.2471,1.24695,1.24705,60300000.0
2009-12-16 18:51:00,1.247,1.24715,1.24685,1.24715,60600000.0
2009-12-16 18:52:00,1.24715,1.24755,1.24715,1.2474,92900000.0
2009-12-16 18:53:00,1.2474,1.2474,1.24715,1.24725,39200000.0
2009-12-16 18:54:00,1.24725,1.2478,1.24725,1.24755,119900000.0
2009-12-16 18:55:00,1.24735,1.2477,1.24725,1.2473,112000000.0
2009-12-16 18:56:00,1.2473,1.2473,1.2471,1.24725,47800000.0
2009-12-16 18:57:00,1.24755,1.24795,1.2473,1.2478,58400000.0
2009-12-16 18:58:00,1.2478,1.2479,1.2475,1.2478,41400000.0
2009-12-16 18:59:00,1.2479,1.24805,1.2476,1.24775,65100000.0
2009-12-16 19:00:00,1.24775,1.2478,1.24765,1.2478,26200000.0
2009-12-16 19:01:00,1.2477,1.24795,1.24765,1.2477,90100000.0
2009-12-16 19:02:00,1.2477,1.2479,1.2477,1.2478,59600000.0
2009-12-16 19:03:00,1.2478,1.248,1.24775,1.24775,21300000.0
2009-12-16 19:04:00,1.2478,1.2478,1.2478,1.2478,5000000.0
2009-12-16 19:05:00,1.248,1.24825,1.2478,1.2481,53300000.0
2009-12-16 19:06:00,1.2481,1.2481,1.248,1.24805,5000000.0
2009-12-16 19:07:00,1.24805,1.24805,1.2478,1.2479,35800000.0
2009-12-16 19:08:00,1.2479,1.2479,1.2477,1.2478,45500000.0
2009-12-16 19:09:00,1.24795,1.2482,1.2478,1.2481,110100000.0
2009-12-16 19:10:00,1.248,1.24825,1.2478,1.24825,61800000.0
2009-12-16 19:11:00,1.24825,1.24825,1.248,1.24805,89200000.0
2009-12-16 19:12:00,1.24805,1.24825,1.248,1.2481,80600000.0
2009-12-16 19:13:00,1.248,1.2481,1.2479,1.24795,132000000.0
2009-12-16 19:14:00,1.24785,1.24785,1.2478,1.2478,4000000.0
2009-12-16 19:15:00,1.2479,1.2481,1.2479,1.24795,45000000.0
2009-12-16 19:16:00,1.24795,1.248,1.24775,1.248,30400000.0
2009-12-16 19:17:00,1.2481,1.24855,1.248,1.2485,33600000.0
2009-12-16 19:18:00,1.2485,1.2485,1.24805,1.24805,38300000.0
2009-12-16 19:19:00,1.24805,1.24805,1.2479,1.2479,37400000.0
2009-12-16 19:20:00,1.2479,1.24825,1.2479,1.24815,23600000.0
2009-12-16 19:21:00,1.2481,1.2483,1.248,1.24815,34000000.0
2009-12-16 19:22:00,1.2481,1.2482,1.2479,1.248,25200000.0
2009-12-16 19:23:00,1.24795,1.24825,1.24785,1.24785,26000000.0
2009-12-16 19:24:00,1.24785,1.24795,1.2477,1.24795,12200000.0
2009-12-16 19:25:00,1.2479,1.2481,1.2479,1.24805,48200000.0
2009-12-16 19:26:00,1.24805,1.2483,1.248,1.24805,38500000.0
2009-12-16 19:27:00,1.24805,1.2484,1.24805,1.2483,26200000.0
2009-12-16 19:28:00,1.2483,1.2485,1.24815,1.24815,49400000.0
2009-12-16 19:29:00,1.2482,1.2485,1.248,1.2484,85400000.0
2009-12-16 19:30:00,1.2484,1.2488,1.24835,1.24875,71600000.0
2009-12-16 19:31:00,1.24865,1.2491,1.2485,1.24885,59200000.0
2009-12-16 19:32:00,1.2488,1.2489,1.2486,1.2487,42600000.0
2009-12-16 19:33:00,1.24865,1.2487,1.24865,1.2487,15400000.0
2009-12-16 19:34:00,1.2487,1.2487,1.24855,1.2486,12300000.0
2009-12-16 19:35:00,1.2486,1.24865,1.2485,1.24855,14300000.0
2009-12-16 19:36:00,1.2485,1.2488,1.2485,1.2488,34000000.0
2009-12-16 19:37:00,1.2489,1.24895,1.2489,1.24895,4900000.0
2009-12-16 19:38:00,1.24905,1.24905,1.2489,1.2489,11700000.0
2009-12-16 19:39:00,1.24895,1.2491,1.2487,1.24895,30700000.0
2009-12-16 19:40:00,1.2489,1.2489,1.2485,1.2485,7600000.0
2009-12-16 19:41:00,1.24845,1.2485,1.24815,1.2484,24800000.0
2009-12-16 19:42:00,1.24835,1.2486,1.24835,1.24855,41800000.0
2009-12-16 19:43:00,1.24845,1.2485,1.2484,1.2484,21300000.0
2009-12-16 19:44:00,1.2484,1.2484,1.2482,1.2482,13400000.0
2009-12-16 19:45:00,1.2482,1.2482,1.248,1.248,14400000.0
2009-12-16 19:46:00,1.2481,1.24815,1.24795,1.2481,36400000.0
2009-12-16 19:47:00,1.2482,1.24825,1.24805,1.2481,37700000.0
2009-12-16 19:48:00,1.2481,1.2483,1.2481,1.2482,32600000.0
2009-12-16 19:49:00,1.2482,1.2482,1.24815,1.24815,3000000.0
2009-12-16 19:50:00,1.24815,1.2482,1.2481,1.24815,23800000.0
2009-12-16 19:51:00,1.24815,1.24815,1.248,1.24805,24300000.0
2009-12-16 19:52:00,1.248,1.248,1.248,1.248,3000000.0
2009-12-16 19:53:00,1.248,1.2481,1.248,1.24805,17100000.0
2009-12-16 19:54:00,1.248,1.248,1.248,1.248,15400000.0
2009-12-16 19:55:00,1.24795,1.2481,1.24795,1.2481,13300000.0
2009-12-16 19:56:00,1.2481,1.24835,1.24805,1.24805,31300000.0
2009-12-16 19:57:00,1.248,1.2482,1.248,1.24805,40100000.0
2009-12-16 19:58:00,1.24805,1.2482,1.24805,1.24815,18800000.0
2009-12-16 19:59:00,1.24825,1.2486,1.24815,1.24845,121700000.0
2009-12-16 20:00:00,1.24845,1.2485,1.248,1.24845,62400000.0
2009-12-16 20:01:00,1.24835,1.24835,1.24815,1.24815,12800000.0
2009-12-16 20:02:00,1.2483,1.24855,1.24815,1.24825,59200000.0
2009-12-16 20:03:00,1.24805,1.2484,1.24805,1.2484,16000000.0
2009-12-16 20:04:00,1.2484,1.24845,1.24805,1.24825,35200000.0
2009-12-16 20:05:00,1.24805,1.24825,1.2479,1.24805,37200000.0
2009-12-16 20:06:00,1.24805,1.2482,1.248,1.248,9600000.0
2009-12-16 20:07:00,1.24805,1.24805,1.24785,1.24785,30400000.0
2009-12-16 20:08:00,1.248,1.24805,1.24755,1.24775,36200000.0
2009-12-16 20:09:00,1.24785,1.2479,1.2477,1.2479,28800000.0
2009-12-16 20:10:00,1.2479,1.2479,1.2479,1.2479,1600000.0
2009-12-16 20:11:00,1.2479,1.24815,1.24785,1.24785,8000000.0
2009-12-16 20:12:00,1.2479,1.24805,1.24745,1.24765,23200000.0
2009-12-16 20:13:00,1.2477,1.2477,1.24765,1.2477,6800000.0
2009-12-16 20:14:00,1.2478,1.24785,1.24765,1.24775,30400000.0
2009-12-16 20:15:00,1.24775,1.2478,1.24755,1.2478,24000000.0
2009-12-16 20:16:00,1.2478,1.24795,1.24775,1.2479,12800000.0
2009-12-16 20:17:00,1.2479,1.248,1.2478,1.2479,14400000.0
2009-12-16 20:18:00,1.2479,1.24805,1.2478,1.2479,11200000.0
2009-12-16 20:19:00,1.24795,1.24825,1.24775,1.2478,21800000.0
2009-12-16 20:20:00,1.2477,1.24785,1.2477,1.24775,6400000.0
2009-12-16 20:21:00,1.24785,1.248,1.24785,1.248,27200000.0
2009-12-16 20:22:00,1.248,1.24825,1.248,1.24825,17600000.0
2009-12-16 20:23:00,1.2483,1.2483,1.24805,1.2481,12800000.0
2009-12-16 20:24:00,1.2482,1.2484,1.2482,1.2484,20800000.0
2009-12-16 20:25:00,1.2484,1.2485,1.24835,1.2484,28800000.0
2009-12-16 20:26:00,1.2482,1.24825,1.2482,1.24825,4800000.0
2009-12-16 20:27:00,1.24825,1.24825,1.2477,1.24805,15400000.0
2009-12-16 20:28:00,1.2482,1.2482,1.2479,1.2479,8000000.0
2009-12-16 20:29:00,1.24795,1.24805,1.2476,1.2478,33600000.0
2009-12-16 20:30:00,1.24785,1.24825,1.2478,1.24825,48000000.0
2009-12-16 20:31:00,1.24835,1.2484,1.24805,1.2482,24000000.0
2009-12-16 20:32:00,1.24805,1.24835,1.24805,1.24835,8000000.0
2009-12-16 20:33:00,1.2482,1.24835,1.2482,1.24835,14400000.0
2009-12-16 20:34:00,1.24845,1.24845,1.2483,1.2483,3200000.0
2009-12-16 20:35:00,1.24835,1.24865,1.24835,1.24845,23200000.0
2009-12-16 20:36:00,1.2486,1.2487,1.2478,1.2483,70200000.0
2009-12-16 20:37:00,1.2485,1.2485,1.24835,1.2484,6400000.0
2009-12-16 20:38:00,1.2482,1.2482,1.2482,1.2482,4800000.0
2009-12-16 20:39:00,1.24835,1.2484,1.2482,1.2482,4800000.0
2009-12-16 20:40:00,1.24825,1.2484,1.24825,1.2484,9600000.0
2009-12-16 20:41:00,1.2482,1.2484,1.2482,1.2484,9600000.0
2009-12-16 20:42:00,1.2484,1.2484,1.24785,1.24795,17800000.0
2009-12-16 20:43:00,1.24775,1.24795,1.24755,1.24765,15000000.0
2009-12-16 20:44:00,1.24765,1.2478,1.2476,1.2477,19800000.0
2009-12-16 20:45:00,1.2478,1.24785,1.2474,1.24755,46800000.0
2009-12-16 20:46:00,1.24765,1.2479,1.24755,1.2479,30000000.0
2009-12-16 20:47:00,1.2479,1.24805,1.2475,1.24755,36400000.0
2009-12-16 20:48:00,1.24755,1.24765,1.24745,1.2476,47700000.0
2009-12-16 20:49:00,1.24765,1.24775,1.24745,1.24765,23600000.0
2009-12-16 20:50:00,1.24765,1.24775,1.24765,1.24775,4800000.0
2009-12-16 20:51:00,1.2478,1.2479,1.24765,1.2477,32000000.0
2009-12-16 20:52:00,1.24765,1.24785,1.24755,1.2477,22400000.0
2009-12-16 20:53:00,1.2478,1.24815,1.24775,1.24815,29600000.0
2009-12-16 20:54:00,1.2481,1.2481,1.2481,1.2481,8000000.0
2009-12-16 20:55:00,1.2481,1.2481,1.2476,1.24765,30800000.0
2009-12-16 20:56:00,1.24765,1.24805,1.24755,1.24805,28800000.0
2009-12-16 20:57:00,1.24805,1.24805,1.2477,1.2479,51200000.0
2009-12-16 20:58:00,1.2479,1.24805,1.24785,1.2479,14400000.0
2009-12-16 20:59:00,1.248,1.24805,1.2477,1.24795,80400000.0
2009-12-16 21:00:00,1.24805,1.2481,1.2479,1.24795,22400000.0
2009-12-16 21:01:00,1.24795,1.24845,1.24785,1.24845,85600000.0
2009-12-16 21:02:00,1.24845,1.24865,1.2482,1.24825,44400000.0
2009-12-16 21:03:00,1.24835,1.24865,1.2483,1.2483,48800000.0
2009-12-16 21:04:00,1.24835,1.24855,1.2483,1.24845,38000000.0
2009-12-16 21:05:00,1.24855,1.24875,1.24835,1.24845,66400000.0
2009-12-16 21:06:00,1.24845,1.2485,1.24835,1.2485,35600000.0
2009-12-16 21:07:00,1.2485,1.2485,1.24815,1.24835,23200000.0
2009-12-16 21:08:00,1.24835,1.2488,1.24835,1.24855,61900000.0
2009-12-16 21:09:00,1.24855,1.2488,1.24835,1.2487,63200000.0
2009-12-16 21:10:00,1.24875,1.24885,1.2475,1.2478,61400000.0
2009-12-16 21:11:00,1.2478,1.248,1.2473,1.24795,60000000.0
2009-12-16 21:12:00,1.24795,1.24795,1.2477,1.2479,28000000.0
2009-12-16 21:13:00,1.24795,1.2483,1.24765,1.24765,33200000.0
2009-12-16 21:14:00,1.2477,1.2489,1.24735,1.2474,103700000.0
2009-12-16 21:15:00,1.24735,1.24785,1.2466,1.24785,25000000.0
2009-12-16 21:16:00,1.24795,1.24835,1.24615,1.24715,364800000.0
2009-12-16 21:17:00,1.2472,1.2488,1.24685,1.24785,277800000.0
2009-12-16 21:18:00,1.24775,1.24865,1.24765,1.24835,282600000.0
2009-12-16 21:19:00,1.24855,1.24855,1.2471,1.24765,411400000.0
2009-12-16 21:20:00,1.24735,1.2486,1.2469,1.2486,214300000.0
2009-12-16 21:21:00,1.24845,1.24865,1.2474,1.2475,221800000.0
2009-12-16 21:22:00,1.24755,1.2489,1.2475,1.24865,163700000.0
2009-12-16 21:23:00,1.24875,1.24915,1.24785,1.24855,286500000.0
2009-12-16 21:24:00,1.24855,1.24895,1.2481,1.24855,147400000.0
2009-12-16 21:25:00,1.24865,1.2491,1.24795,1.24795,320100000.0
2009-12-16 21:26:00,1.2481,1.24925,1.2477,1.24855,249400000.0
2009-12-16 21:27:00,1.24855,1.24885,1.2478,1.2482,171000000.0
2009-12-16 21:28:00,1.24815,1.24875,1.24795,1.24825,160400000.0
2009-12-16 21:29:00,1.24825,1.24855,1.24805,1.24835,60300000.0
2009-12-16 21:30:00,1.24845,1.24885,1.2482,1.2485,146400000.0
2009-12-16 21:31:00,1.2486,1.24895,1.24835,1.24885,63800000.0
2009-12-16 21:32:00,1.2488,1.24915,1.2484,1.24875,182800000.0
2009-12-16 21:33:00,1.2488,1.24915,1.2485,1.24895,160100000.0
2009-12-16 21:34:00,1.2488,1.24905,1.2483,1.24865,139300000.0
2009-12-16 21:35:00,1.2489,1.249,1.24865,1.24885,78600000.0
2009-12-16 21:36:00,1.24885,1.2492,1.24865,1.2492,27200000.0
2009-12-16 21:37:00,1.24935,1.24945,1.2489,1.24895,58800000.0
2009-12-16 21:38:00,1.249,1.2494,1.24845,1.24855,32400000.0
2009-12-16 21:39:00,1.2486,1.24875,1.24825,1.2484,55000000.0
2009-12-16 21:40:00,1.24825,1.2491,1.24825,1.2491,148600000.0
2009-12-16 21:41:00,1.24895,1.2495,1.24855,1.24865,93600000.0
2009-12-16 21:42:00,1.2486,1.24925,1.2484,1.2491,120800000.0
2009-12-16 21:43:00,1.24925,1.2494,1.2485,1.2487,64800000.0
2009-12-16 21:44:00,1.2487,1.24885,1.2484,1.24855,118000000.0
2009-12-16 21:45:00,1.24855,1.2488,1.24825,1.2488,98800000.0
2009-12-16 21:46:00,1.2486,1.2489,1.2483,1.24885,136800000.0
2009-12-16 21:47:00,1.24885,1.2493,1.2485,1.24895,153400000.0
2009-12-16 21:48:00,1.2489,1.24915,1.2488,1.24915,34600000.0
2009-12-16 21:49:00,1.2493,1.2493,1.2485,1.24885,84600000.0
2009-12-16 21:50:00,1.2487,1.2487,1.2483,1.24855,97900000.0
2009-12-16 21:51:00,1.24835,1.249,1.24835,1.2489,44600000.0
2009-12-16 21:52:00,1.2489,1.2495,1.2486,1.24885,84800000.0
2009-12-16 21:53:00,1.2489,1.24925,1.24865,1.24895,34400000.0
2009-12-16 21:54:00,1.24875,1.24915,1.24875,1.2491,54600000.0
2009-12-16 21:55:00,1.2492,1.2494,1.2488,1.2489,62800000.0
2009-12-16 21:56:00,1.2489,1.24955,1.24875,1.2494,88700000.0
2009-12-16 21:57:00,1.2493,1.2498,1.24885,1.24895,35100000.0
2009-12-16 21:58:00,1.24885,1.24955,1.24875,1.24935,52800000.0
2009-12-16 21:59:00,1.24935,1.24935,1.2486,1.24915,81900000.0
2009-12-16 22:00:00,1.24905,1.24935,1.2487,1.24885,60100000.0
2009-12-16 22:01:00,1.24885,1.2492,1.24885,1.2491,44200000.0
2009-12-16 22:02:00,1.2492,1.24935,1.2489,1.24905,37600000.0
2009-12-16 22:03:00,1.249,1.24945,1.249,1.24915,46600000.0
2009-12-16 22:04:00,1.24915,1.2494,1.24875,1.2494,35600000.0
2009-12-16 22:05:00,1.2496,1.2499,1.24895,1.24895,65200000.0
2009-12-16 22:06:00,1.2491,1.24915,1.24895,1.2491,23400000.0
2009-12-16 22:07:00,1.2491,1.24915,1.24905,1.24915,10000000.0
2009-12-16 22:08:00,1.24915,1.2495,1.24915,1.24935,15100000.0
2009-12-16 22:09:00,1.24935,1.2499,1.24935,1.24975,24200000.0
2009-12-16 22:10:00,1.24975,1.2498,1.24865,1.2491,69300000.0
2009-12-16 22:11:00,1.24905,1.2497,1.24895,1.24945,75900000.0
2009-12-16 22:12:00,1.24935,1.24985,1.24915,1.24965,28400000.0
2009-12-16 22:13:00,1.2495,1.24985,1.2494,1.2495,25500000.0
2009-12-16 22:14:00,1.2493,1.2497,1.249,1.24955,59000000.0
2009-12-16 22:15:00,1.2497,1.2497,1.24885,1.24895,22300000.0
2009-12-16 22:16:00,1.24905,1.24915,1.2488,1.2489,32600000.0
2009-12-16 22:17:00,1.24895,1.24925,1.24895,1.24915,29800000.0
2009-12-16 22:18:00,1.24925,1.2494,1.2492,1.24935,29000000.0
2009-12-16 22:19:00,1.24935,1.24975,1.24935,1.24975,21000000.0
2009-12-16 22:20:00,1.24985,1.24985,1.2495,1.2495,8000000.0
2009-12-16 22:21:00,1.2493,1.2496,1.2489,1.2489,36300000.0
2009-12-16 22:22:00,1.24895,1.2491,1.2489,1.249,33000000.0
2009-12-16 22:23:00,1.2491,1.24925,1.249,1.24915,23600000.0
2009-12-16 22:24:00,1.2492,1.2492,1.2492,1.2492,2000000.0
2009-12-16 22:25:00,1.2492,1.24925,1.24905,1.24905,17200000.0
2009-12-16 22:26:00,1.2492,1.24935,1.24905,1.24925,52800000.0
2009-12-16 22:27:00,1.2492,1.2493,1.24915,1.24915,18200000.0
2009-12-16 22:28:00,1.24915,1.24945,1.24915,1.24935,24600000.0
2009-12-16 22:29:00,1.2493,1.2493,1.24915,1.24915,11700000.0
2009-12-16 22:30:00,1.24915,1.24955,1.24915,1.24935,17600000.0
2009-12-16 22:31:00,1.2495,1.24985,1.24925,1.24965,28600000.0
2009-12-16 22:32:00,1.24902,1.24928,1.24887,1.24928,30800000.0
2009-12-16 22:33:00,1.2495,1.2495,1.2495,1.2495,1600000.0
2009-12-16 22:34:00,1.24885,1.24944,1.24885,1.24944,40000000.0
2009-12-16 22:35:00,1.24955,1.24955,1.24875,1.24935,13200000.0
2009-12-16 22:36:00,1.2491,1.24925,1.2488,1.24915,29800000.0
2009-12-16 22:37:00,1.24925,1.24955,1.24905,1.2491,26500000.0
2009-12-16 22:38:00,1.24905,1.2494,1.2488,1.2492,147200000.0
2009-12-16 22:39:00,1.24905,1.2492,1.24895,1.2491,64400000.0
2009-12-16 22:40:00,1.2492,1.24925,1.2492,1.24925,17600000.0
2009-12-16 22:41:00,1.24915,1.24915,1.2488,1.24905,28200000.0
2009-12-16 22:42:00,1.249,1.24925,1.249,1.24925,44200000.0
2009-12-16 22:43:00,1.24925,1.24925,1.2489,1.249,24700000.0
2009-12-16 22:44:00,1.24905,1.2492,1.24895,1.24915,9600000.0
2009-12-16 22:45:00,1.24915,1.24935,1.24895,1.24915,34000000.0
2009-12-16 22:46:00,1.24925,1.2495,1.249,1.2494,46900000.0
2009-12-16 22:47:00,1.2495,1.2496,1.24915,1.2496,27200000.0
2009-12-16 22:48:00,1.2493,1.2497,1.2493,1.2495,28100000.0
2009-12-16 22:49:00,1.24935,1.24955,1.2492,1.2494,56400000.0
2009-12-16 22:50:00,1.24945,1.2495,1.24915,1.2494,58400000.0
2009-12-16 22:51:00,1.24945,1.24955,1.24925,1.2493,30400000.0
2009-12-16 22:52:00,1.2493,1.24955,1.24925,1.24945,25600000.0
2009-12-16 22:53:00,1.24945,1.24955,1.2494,1.24955,22400000.0
2009-12-16 22:54:00,1.2494,1.24955,1.2494,1.24955,3200000.0
2009-12-16 22:55:00,1.24935,1.24935,1.24935,1.24935,1600000.0
2009-12-16 22:56:00,1.2494,1.2494,1.249,1.24915,49000000.0
2009-12-16 22:57:00,1.24915,1.24955,1.24905,1.24935,71200000.0
2009-12-16 22:58:00,1.2493,1.2493,1.24915,1.2492,17000000.0
2009-12-16 22:59:00,1.24925,1.2493,1.24895,1.2491,20000000.0
2009-12-16 23:00:00,1.24915,1.2497,1.2489,1.24915,22000000.0
2009-12-16 23:01:00,1.24915,1.2494,1.2488,1.2494,24300000.0
2009-12-16 23:02:00,1.2493,1.2495,1.2488,1.24905,25600000.0
2009-12-16 23:03:00,1.24905,1.24965,1.2488,1.24935,38300000.0
2009-12-16 23:04:00,1.2494,1.2497,1.24905,1.24965,22600000.0
2009-12-16 23:05:00,1.2498,1.2499,1.2494,1.2499,15800000.0
2009-12-16 23:06:00,1.24995,1.2502,1.2493,1.2493,36600000.0
2009-12-16 23:07:00,1.24935,1.24955,1.24915,1.2492,20000000.0
2009-12-16 23:08:00,1.2492,1.2493,1.24885,1.24905,36700000.0
2009-12-16 23:09:00,1.249,1.24935,1.2487,1.2492,32500000.0
2009-12-16 23:10:00,1.2493,1.2493,1.2493,1.2493,1200000.0
2009-12-16 23:11:00,1.24938,1.24938,1.24904,1.24922,39700000.0
2009-12-16 23:12:00,1.24925,1.24935,1.24905,1.2492,13400000.0
2009-12-16 23:13:00,1.24935,1.24935,1.24935,1.24935,3200000.0
2009-12-16 23:14:00,1.24935,1.24935,1.24905,1.24905,6600000.0
2009-12-16 23:15:00,1.24935,1.24935,1.24925,1.24935,9600000.0
2009-12-16 23:16:00,1.2492,1.2492,1.2491,1.24915,10000000.0
2009-12-16 23:17:00,1.24935,1.24935,1.24855,1.249,20400000.0
2009-12-16 23:18:00,1.249,1.24965,1.249,1.24965,41000000.0
2009-12-16 23:19:00,1.2491,1.2494,1.2491,1.24925,20200000.0
2009-12-16 23:20:00,1.24925,1.2497,1.24905,1.2497,22800000.0
2009-12-16 23:21:00,1.24905,1.24935,1.24905,1.24925,12200000.0
2009-12-16 23:22:00,1.24925,1.24965,1.2489,1.2489,35400000.0
2009-12-16 23:23:00,1.24895,1.2491,1.24895,1.2491,6800000.0
2009-12-16 23:24:00,1.24895,1.249,1.24895,1.249,6400000.0
2009-12-16 23:25:00,1.249,1.2491,1.24895,1.249,8000000.0
2009-12-16 23:26:00,1.24877,1.24888,1.24873,1.2488,72000000.0
2009-12-16 23:27:00,1.24915,1.24915,1.24915,1.24915,3200000.0
2009-12-16 23:28:00,1.24895,1.24955,1.2489,1.24955,22000000.0
2009-12-16 23:29:00,1.24965,1.24965,1.24885,1.2492,17000000.0
2009-12-16 23:30:00,1.24925,1.2494,1.2489,1.24925,29000000.0
2009-12-16 23:31:00,1.24925,1.24925,1.24925,1.24925,1600000.0
2009-12-16 23:32:00,1.24925,1.24925,1.24925,1.24925,3200000.0
2009-12-16 23:33:00,1.24925,1.24935,1.24925,1.24935,6400000.0
2009-12-16 23:34:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-12-16 23:35:00,1.2494,1.2494,1.249,1.24925,22800000.0
2009-12-16 23:36:00,1.24925,1.24935,1.2489,1.24925,65600000.0
2009-12-16 23:37:00,1.24925,1.24925,1.24925,1.24925,1600000.0
2009-12-16 23:38:00,1.24925,1.24935,1.24925,1.24935,3200000.0
2009-12-16 23:39:00,1.24925,1.24925,1.24925,1.24925,1600000.0
2009-12-16 23:40:00,1.24905,1.24975,1.24905,1.2493,38200000.0
2009-12-16 23:41:00,1.24925,1.24925,1.24875,1.2489,21600000.0
2009-12-16 23:42:00,1.249,1.24925,1.249,1.249,18400000.0
2009-12-16 23:43:00,1.24905,1.2492,1.2485,1.2488,14400000.0
2009-12-16 23:44:00,1.24845,1.24905,1.2483,1.2489,36600000.0
2009-12-16 23:45:00,1.24855,1.24915,1.24855,1.2488,34300000.0
2009-12-16 23:46:00,1.24905,1.2496,1.24895,1.2492,23800000.0
2009-12-16 23:47:00,1.24925,1.24925,1.2489,1.2489,11200000.0
2009-12-16 23:48:00,1.2488,1.2499,1.2486,1.24915,38500000.0
2009-12-16 23:49:00,1.24915,1.24915,1.2485,1.2486,17400000.0
2009-12-16 23:50:00,1.24855,1.2487,1.24835,1.2484,54400000.0
2009-12-16 23:51:00,1.24845,1.24855,1.24835,1.2485,31300000.0
2009-12-16 23:52:00,1.24845,1.2485,1.24825,1.2485,26800000.0
2009-12-16 23:53:00,1.24855,1.24865,1.2481,1.2482,29400000.0
2009-12-16 23:54:00,1.2483,1.24915,1.2483,1.2488,19400000.0
2009-12-16 23:55:00,1.249,1.2492,1.24885,1.2489,24000000.0
2009-12-16 23:56:00,1.2489,1.249,1.2489,1.249,20800000.0
2009-12-16 23:57:00,1.249,1.249,1.2489,1.2489,22400000.0
2009-12-16 23:58:00,1.2489,1.2494,1.24715,1.249,69200000.0
2009-12-16 23:59:00,1.24905,1.24905,1.2473,1.24865,78800000.0
2009-12-17 00:00:00,1.24825,1.2489,1.24825,1.2489,17000000.0
2009-12-17 00:01:00,1.24895,1.2494,1.2489,1.2494,14000000.0
2009-12-17 00:02:00,1.2494,1.2494,1.24905,1.2493,5200000.0
2009-12-17 00:03:00,1.24935,1.24975,1.2491,1.24965,41600000.0
2009-12-17 00:04:00,1.24965,1.24975,1.2496,1.2496,61000000.0
2009-12-17 00:05:00,1.2497,1.2497,1.2496,1.2497,72800000.0
2009-12-17 00:06:00,1.2496,1.24975,1.2488,1.2488,81100000.0
2009-12-17 00:07:00,1.24895,1.2496,1.24895,1.249,24100000.0
2009-12-17 00:08:00,1.2491,1.2491,1.24895,1.24895,5000000.0
2009-12-17 00:09:00,1.24925,1.2496,1.24905,1.24905,9000000.0
2009-12-17 00:10:00,1.24915,1.2494,1.24875,1.2494,25100000.0
2009-12-17 00:11:00,1.24935,1.24935,1.24875,1.24895,22900000.0
2009-12-17 00:12:00,1.24885,1.24895,1.2488,1.2488,7000000.0
2009-12-17 00:13:00,1.2487,1.24985,1.24865,1.2498,19200000.0
2009-12-17 00:14:00,1.2498,1.2498,1.2498,1.2498,2400000.0
2009-12-17 00:15:00,1.24975,1.2498,1.2489,1.24975,29500000.0
2009-12-17 00:16:00,1.2497,1.24975,1.2497,1.24975,6000000.0
2009-12-17 00:17:00,1.2497,1.24995,1.2494,1.2498,33600000.0
2009-12-17 00:18:00,1.24985,1.2501,1.24935,1.24935,25600000.0
2009-12-17 00:19:00,1.24955,1.24985,1.24955,1.2497,16200000.0
2009-12-17 00:20:00,1.24975,1.2499,1.24975,1.2499,6200000.0
2009-12-17 00:21:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-17 00:22:00,1.24985,1.2499,1.24985,1.2499,3000000.0
2009-12-17 00:23:00,1.2497,1.25,1.2497,1.25,5200000.0
2009-12-17 00:24:00,1.2499,1.2499,1.2499,1.2499,3000000.0
2009-12-17 00:25:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-17 00:26:00,1.24985,1.24985,1.24965,1.24965,6000000.0
2009-12-17 00:27:00,1.24975,1.24985,1.24975,1.24985,10000000.0
2009-12-17 00:28:00,1.24975,1.24975,1.2488,1.2497,30000000.0
2009-12-17 00:29:00,1.24975,1.24995,1.24975,1.24995,7200000.0
2009-12-17 00:30:00,1.25,1.2506,1.2498,1.2505,38100000.0
2009-12-17 00:31:00,1.25055,1.25065,1.25045,1.25045,9000000.0
2009-12-17 00:32:00,1.25045,1.25055,1.25045,1.25055,25200000.0
2009-12-17 00:33:00,1.2506,1.25095,1.24935,1.24965,52800000.0
2009-12-17 00:34:00,1.2497,1.24985,1.2496,1.24985,25300000.0
2009-12-17 00:35:00,1.24995,1.25035,1.24995,1.25035,9600000.0
2009-12-17 00:36:00,1.2503,1.25035,1.2502,1.2502,14400000.0
2009-12-17 00:37:00,1.25,1.25,1.2498,1.2498,15200000.0
2009-12-17 00:38:00,1.2497,1.25,1.2497,1.24985,19400000.0
2009-12-17 00:39:00,1.24985,1.25075,1.2497,1.25,57600000.0
2009-12-17 00:40:00,1.2499,1.25,1.2497,1.25,23400000.0
2009-12-17 00:41:00,1.2498,1.25,1.2497,1.2499,11800000.0
2009-12-17 00:42:00,1.2497,1.2499,1.2497,1.24985,19600000.0
2009-12-17 00:43:00,1.24975,1.24975,1.2497,1.2497,2400000.0
2009-12-17 00:44:00,1.24919,1.24919,1.24919,1.24919,10600000.0
2009-12-17 00:45:00,1.2498,1.2499,1.2498,1.2499,10600000.0
2009-12-17 00:46:00,1.24985,1.2499,1.24985,1.24985,4000000.0
2009-12-17 00:47:00,1.24985,1.2499,1.2498,1.2499,9000000.0
2009-12-17 00:48:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-17 00:49:00,1.24985,1.25005,1.2497,1.24975,7400000.0
2009-12-17 00:50:00,1.2497,1.2497,1.24965,1.2497,5400000.0
2009-12-17 00:51:00,1.2497,1.2501,1.2497,1.2501,10200000.0
2009-12-17 00:52:00,1.25015,1.2503,1.2499,1.2502,15200000.0
2009-12-17 00:53:00,1.25015,1.25015,1.2497,1.25005,20000000.0
2009-12-17 00:54:00,1.25005,1.2501,1.2499,1.2499,6000000.0
2009-12-17 00:55:00,1.2497,1.25,1.2497,1.25,7200000.0
2009-12-17 00:56:00,1.25,1.25,1.24975,1.24985,9000000.0
2009-12-17 00:57:00,1.24995,1.2504,1.24995,1.25025,21600000.0
2009-12-17 00:58:00,1.2501,1.2501,1.2501,1.2501,9400000.0
2009-12-17 00:59:00,1.25025,1.25035,1.25025,1.25025,6000000.0
2009-12-17 01:00:00,1.25025,1.25065,1.25025,1.2503,22000000.0
2009-12-17 01:01:00,1.2504,1.25085,1.2503,1.25085,36700000.0
2009-12-17 01:02:00,1.2508,1.25085,1.2508,1.25085,4000000.0
2009-12-17 01:03:00,1.2509,1.251,1.2509,1.2509,7000000.0
2009-12-17 01:04:00,1.25095,1.25105,1.2503,1.25065,45000000.0
2009-12-17 01:05:00,1.25065,1.2509,1.25015,1.25055,34900000.0
2009-12-17 01:06:00,1.2506,1.251,1.2504,1.25055,53200000.0
2009-12-17 01:07:00,1.25045,1.2506,1.2504,1.2506,13400000.0
2009-12-17 01:08:00,1.25055,1.2507,1.25055,1.2507,6800000.0
2009-12-17 01:09:00,1.2505,1.2507,1.2505,1.25065,21800000.0
2009-12-17 01:10:00,1.2506,1.2507,1.2505,1.25065,23700000.0
2009-12-17 01:11:00,1.2507,1.25085,1.2507,1.25085,11100000.0
2009-12-17 01:12:00,1.25075,1.25085,1.2507,1.2507,31500000.0
2009-12-17 01:13:00,1.2508,1.2509,1.2508,1.2509,16000000.0
2009-12-17 01:14:00,1.2505,1.25075,1.2505,1.2507,23600000.0
2009-12-17 01:15:00,1.25075,1.2512,1.25055,1.25075,193200000.0
2009-12-17 01:16:00,1.25065,1.2511,1.2505,1.2506,212200000.0
2009-12-17 01:17:00,1.25065,1.25105,1.2506,1.25095,212100000.0
2009-12-17 01:18:00,1.25105,1.2511,1.2506,1.25075,80000000.0
2009-12-17 01:19:00,1.2507,1.2508,1.25025,1.25035,117000000.0
2009-12-17 01:20:00,1.25025,1.25035,1.25025,1.25035,52000000.0
2009-12-17 01:21:00,1.2503,1.25035,1.2503,1.25035,12000000.0
2009-12-17 01:22:00,1.2504,1.2508,1.2504,1.2508,72000000.0
2009-12-17 01:23:00,1.25045,1.2506,1.25025,1.25045,190400000.0
2009-12-17 01:24:00,1.2504,1.2505,1.2504,1.25045,49300000.0
2009-12-17 01:25:00,1.25045,1.2505,1.25045,1.25045,41700000.0
2009-12-17 01:26:00,1.2504,1.2505,1.25035,1.2504,17000000.0
2009-12-17 01:27:00,1.2504,1.2504,1.2496,1.25015,117100000.0
2009-12-17 01:28:00,1.25015,1.2503,1.2501,1.2501,42600000.0
2009-12-17 01:29:00,1.2501,1.25045,1.2501,1.2504,38800000.0
2009-12-17 01:30:00,1.2503,1.2504,1.25015,1.2504,57000000.0
2009-12-17 01:31:00,1.25035,1.25045,1.2501,1.2501,84000000.0
2009-12-17 01:32:00,1.2501,1.2502,1.24995,1.25015,158000000.0
2009-12-17 01:33:00,1.2501,1.2502,1.25,1.2502,118500000.0
2009-12-17 01:34:00,1.25015,1.2502,1.2499,1.25015,34100000.0
2009-12-17 01:35:00,1.25015,1.2502,1.25015,1.2502,42700000.0
2009-12-17 01:36:00,1.2502,1.25035,1.25015,1.25035,76800000.0
2009-12-17 01:37:00,1.25035,1.2504,1.2498,1.25015,132200000.0
2009-12-17 01:38:00,1.2502,1.2502,1.2496,1.2497,181800000.0
2009-12-17 01:39:00,1.2497,1.24975,1.24955,1.24975,84100000.0
2009-12-17 01:40:00,1.2498,1.2499,1.2498,1.2498,6200000.0
2009-12-17 01:41:00,1.24985,1.24985,1.24985,1.24985,1000000.0
2009-12-17 01:42:00,1.2498,1.2498,1.2498,1.2498,1200000.0
2009-12-17 01:43:00,1.24915,1.24933,1.24898,1.24913,103700000.0
2009-12-17 01:44:00,1.24943,1.24958,1.2493,1.24945,80100000.0
2009-12-17 01:45:00,1.2498,1.24985,1.24965,1.2498,33200000.0
2009-12-17 01:46:00,1.2498,1.25005,1.24975,1.25005,17400000.0
2009-12-17 01:47:00,1.25,1.25,1.24975,1.24975,9200000.0
2009-12-17 01:48:00,1.2497,1.2503,1.2494,1.25015,171500000.0
2009-12-17 01:49:00,1.25015,1.25035,1.24995,1.24995,37500000.0
2009-12-17 01:50:00,1.2499,1.24995,1.2499,1.24995,4200000.0
2009-12-17 01:51:00,1.24975,1.25,1.2497,1.2499,78300000.0
2009-12-17 01:52:00,1.2498,1.25025,1.24955,1.25,136000000.0
2009-12-17 01:53:00,1.24995,1.24995,1.2498,1.2498,43100000.0
2009-12-17 01:54:00,1.2498,1.2499,1.24975,1.24975,10400000.0
2009-12-17 01:55:00,1.24955,1.24965,1.24915,1.2496,82800000.0
2009-12-17 01:56:00,1.24965,1.2499,1.24965,1.2497,25500000.0
2009-12-17 01:57:00,1.2497,1.2499,1.2497,1.2497,25100000.0
2009-12-17 01:58:00,1.24975,1.24985,1.24965,1.24965,27500000.0
2009-12-17 01:59:00,1.24965,1.24965,1.2491,1.24945,52200000.0
2009-12-17 02:00:00,1.24945,1.24965,1.24915,1.24955,81700000.0
2009-12-17 02:01:00,1.2495,1.24965,1.2491,1.2493,128000000.0
2009-12-17 02:02:00,1.2493,1.2493,1.24845,1.2487,134900000.0
2009-12-17 02:03:00,1.2487,1.24925,1.2486,1.2492,85000000.0
2009-12-17 02:04:00,1.2492,1.24935,1.24865,1.24875,67300000.0
2009-12-17 02:05:00,1.24875,1.24915,1.24875,1.24915,66100000.0
2009-12-17 02:06:00,1.24905,1.2496,1.249,1.2492,105100000.0
2009-12-17 02:07:00,1.24915,1.24945,1.24905,1.2494,42200000.0
2009-12-17 02:08:00,1.24945,1.24955,1.2494,1.24945,14400000.0
2009-12-17 02:09:00,1.24945,1.24965,1.2493,1.24945,43200000.0
2009-12-17 02:10:00,1.2495,1.2497,1.24945,1.2496,20000000.0
2009-12-17 02:11:00,1.2496,1.2498,1.24925,1.2495,69100000.0
2009-12-17 02:12:00,1.2495,1.25025,1.2495,1.25015,77300000.0
2009-12-17 02:13:00,1.2501,1.2502,1.2498,1.2502,81700000.0
2009-12-17 02:14:00,1.2502,1.2503,1.24985,1.25,85600000.0
2009-12-17 02:15:00,1.24995,1.25045,1.24955,1.2497,119900000.0
2009-12-17 02:16:00,1.24975,1.2501,1.2493,1.2498,160800000.0
2009-12-17 02:17:00,1.2498,1.24985,1.2493,1.2493,189100000.0
2009-12-17 02:18:00,1.24935,1.2498,1.2492,1.2498,86900000.0
2009-12-17 02:19:00,1.2497,1.2497,1.24965,1.24965,21400000.0
2009-12-17 02:20:00,1.24965,1.24995,1.24965,1.24995,98700000.0
2009-12-17 02:21:00,1.2498,1.25,1.2498,1.25,43300000.0
2009-12-17 02:22:00,1.2499,1.25015,1.24985,1.24995,34100000.0
2009-12-17 02:23:00,1.25,1.2501,1.24995,1.24995,23100000.0
2009-12-17 02:24:00,1.24995,1.2502,1.2498,1.2502,78300000.0
2009-12-17 02:25:00,1.2502,1.2505,1.2499,1.2501,91600000.0
2009-12-17 02:26:00,1.2501,1.25025,1.2501,1.25025,21900000.0
2009-12-17 02:27:00,1.25015,1.25035,1.24995,1.25,89600000.0
2009-12-17 02:28:00,1.24995,1.2501,1.24985,1.24995,74800000.0
2009-12-17 02:29:00,1.24995,1.25005,1.24995,1.25005,10700000.0
2009-12-17 02:30:00,1.2501,1.2501,1.2498,1.25,57500000.0
2009-12-17 02:31:00,1.2499,1.25005,1.24985,1.24985,42500000.0
2009-12-17 02:32:00,1.24995,1.24995,1.24975,1.2499,13000000.0
2009-12-17 02:33:00,1.24985,1.25,1.2496,1.2499,67000000.0
2009-12-17 02:34:00,1.2499,1.2499,1.2498,1.2498,8800000.0
2009-12-17 02:35:00,1.2498,1.2501,1.24975,1.24975,36800000.0
2009-12-17 02:36:00,1.24975,1.25005,1.24975,1.25005,19300000.0
2009-12-17 02:37:00,1.25005,1.2501,1.2498,1.2499,43100000.0
2009-12-17 02:38:00,1.24985,1.25005,1.2498,1.24995,22900000.0
2009-12-17 02:39:00,1.2499,1.2499,1.2499,1.2499,1600000.0
2009-12-17 02:40:00,1.24995,1.24995,1.2499,1.2499,3700000.0
2009-12-17 02:41:00,1.2499,1.25,1.2499,1.25,3700000.0
2009-12-17 02:42:00,1.2499,1.2499,1.2499,1.2499,1600000.0
2009-12-17 02:43:00,1.25005,1.2502,1.25,1.2502,32300000.0
2009-12-17 02:44:00,1.2502,1.25045,1.2502,1.25035,30100000.0
2009-12-17 02:45:00,1.25035,1.2504,1.2496,1.2497,80400000.0
2009-12-17 02:46:00,1.24975,1.25035,1.24935,1.2503,227300000.0
2009-12-17 02:47:00,1.25025,1.2505,1.25005,1.25005,34000000.0
2009-12-17 02:48:00,1.25015,1.25015,1.2499,1.25,62100000.0
2009-12-17 02:49:00,1.25005,1.25015,1.2499,1.2501,61400000.0
2009-12-17 02:50:00,1.2501,1.2501,1.2499,1.2501,28200000.0
2009-12-17 02:51:00,1.25,1.2503,1.2499,1.2503,60300000.0
2009-12-17 02:52:00,1.25005,1.2504,1.25005,1.2504,11000000.0
2009-12-17 02:53:00,1.25045,1.2505,1.2503,1.25045,68100000.0
2009-12-17 02:54:00,1.25045,1.25085,1.25045,1.25075,110900000.0
2009-12-17 02:55:00,1.25085,1.2509,1.2505,1.25055,135900000.0
2009-12-17 02:56:00,1.25055,1.251,1.25,1.2501,220500000.0
2009-12-17 02:57:00,1.2502,1.25065,1.25015,1.2502,143600000.0
2009-12-17 02:58:00,1.25015,1.2505,1.25005,1.2504,23200000.0
2009-12-17 02:59:00,1.2504,1.25045,1.25015,1.2502,14800000.0
2009-12-17 03:00:00,1.25025,1.2505,1.2501,1.2505,49300000.0
2009-12-17 03:01:00,1.25045,1.25055,1.2503,1.2503,18700000.0
2009-12-17 03:02:00,1.2503,1.2507,1.2499,1.25055,54500000.0
2009-12-17 03:03:00,1.25055,1.2508,1.2503,1.25045,180500000.0
2009-12-17 03:04:00,1.25035,1.2509,1.25025,1.25085,255300000.0
2009-12-17 03:05:00,1.2508,1.25085,1.2503,1.25055,256700000.0
2009-12-17 03:06:00,1.25055,1.25095,1.24995,1.25015,134800000.0
2009-12-17 03:07:00,1.25015,1.25025,1.2498,1.25025,136100000.0
2009-12-17 03:08:00,1.2503,1.2503,1.2499,1.2503,72900000.0
2009-12-17 03:09:00,1.25035,1.2507,1.25025,1.2506,85500000.0
2009-12-17 03:10:00,1.25065,1.2507,1.25055,1.2507,39000000.0
2009-12-17 03:11:00,1.25065,1.25065,1.2501,1.2501,51900000.0
2009-12-17 03:12:00,1.2501,1.25035,1.24975,1.25035,73500000.0
2009-12-17 03:13:00,1.25015,1.25015,1.2498,1.2499,76099999.0
2009-12-17 03:14:00,1.24995,1.25,1.2495,1.25,167200000.0
2009-12-17 03:15:00,1.25,1.25045,1.2497,1.25035,152100000.0
2009-12-17 03:16:00,1.2504,1.25055,1.25035,1.25035,27800000.0
2009-12-17 03:17:00,1.2505,1.2506,1.2501,1.25035,70700000.0
2009-12-17 03:18:00,1.25035,1.2506,1.25,1.25025,89100000.0
2009-12-17 03:19:00,1.2502,1.25055,1.2502,1.25025,59200000.0
2009-12-17 03:20:00,1.25025,1.2506,1.25025,1.2504,32300000.0
2009-12-17 03:21:00,1.2504,1.2505,1.25,1.25005,134400000.0
2009-12-17 03:22:00,1.25005,1.25005,1.24985,1.2499,75700000.0
2009-12-17 03:23:00,1.2499,1.24995,1.2499,1.2499,7700000.0
2009-12-17 03:24:00,1.2499,1.2502,1.2499,1.25005,50800000.0
2009-12-17 03:25:00,1.24985,1.25045,1.24985,1.25035,49800000.0
2009-12-17 03:26:00,1.2499,1.2499,1.24955,1.2496,31100000.0
2009-12-17 03:27:00,1.2496,1.2497,1.2496,1.24965,30700000.0
2009-12-17 03:28:00,1.2497,1.24975,1.24945,1.2496,26500000.0
2009-12-17 03:29:00,1.2495,1.24965,1.2495,1.24965,77900000.0
2009-12-17 03:30:00,1.2496,1.2496,1.24935,1.24935,70500000.0
2009-12-17 03:31:00,1.24935,1.24995,1.2491,1.2495,77100000.0
2009-12-17 03:32:00,1.2495,1.25005,1.2495,1.25005,88800000.0
2009-12-17 03:33:00,1.25015,1.25015,1.25,1.25,45700000.0
2009-12-17 03:34:00,1.25,1.25055,1.24995,1.2505,152900000.0
2009-12-17 03:35:00,1.25055,1.25065,1.24935,1.24965,146700000.0
2009-12-17 03:36:00,1.24965,1.25015,1.24955,1.25015,132500000.0
2009-12-17 03:37:00,1.25015,1.25045,1.24995,1.25045,248300000.0
2009-12-17 03:38:00,1.25045,1.25045,1.25025,1.25035,143800000.0
2009-12-17 03:39:00,1.25035,1.25045,1.25025,1.2504,150800000.0
2009-12-17 03:40:00,1.2504,1.25055,1.2504,1.25045,31200000.0
2009-12-17 03:41:00,1.2504,1.2505,1.25035,1.2505,22700000.0
2009-12-17 03:42:00,1.2505,1.25095,1.25045,1.25095,43200000.0
2009-12-17 03:43:00,1.25095,1.25095,1.25045,1.2506,41500000.0
2009-12-17 03:44:00,1.2506,1.25065,1.2502,1.2506,93000000.0
2009-12-17 03:45:00,1.2506,1.2506,1.24965,1.2502,280300000.0
2009-12-17 03:46:00,1.25015,1.25055,1.24995,1.25,340100000.0
2009-12-17 03:47:00,1.24995,1.2503,1.24975,1.25,276200000.0
2009-12-17 03:48:00,1.25,1.2502,1.24955,1.2501,174700000.0
2009-12-17 03:49:00,1.24975,1.25085,1.24945,1.25085,408500000.0
2009-12-17 03:50:00,1.2509,1.251,1.25,1.25015,254300000.0
2009-12-17 03:51:00,1.2501,1.25075,1.25005,1.25045,209200000.0
2009-12-17 03:52:00,1.2504,1.2504,1.24985,1.2502,77300000.0
2009-12-17 03:53:00,1.2501,1.2503,1.2498,1.2502,99600000.0
2009-12-17 03:54:00,1.25025,1.2504,1.2496,1.2496,93400000.0
2009-12-17 03:55:00,1.2496,1.25,1.24935,1.24995,179700000.0
2009-12-17 03:56:00,1.2501,1.2501,1.24985,1.25,80900000.0
2009-12-17 03:57:00,1.25,1.25015,1.2494,1.2498,119800000.0
2009-12-17 03:58:00,1.2501,1.2501,1.24965,1.25005,64000000.0
2009-12-17 03:59:00,1.24995,1.25,1.2495,1.24975,137900000.0
2009-12-17 04:00:00,1.2498,1.2498,1.24935,1.24965,49700000.0
2009-12-17 04:01:00,1.24955,1.25,1.24955,1.2499,93400000.0
2009-12-17 04:02:00,1.2499,1.25025,1.2496,1.24975,116400000.0
2009-12-17 04:03:00,1.2498,1.25075,1.2498,1.25055,69600000.0
2009-12-17 04:04:00,1.25055,1.25065,1.24965,1.24995,55700000.0
2009-12-17 04:05:00,1.2502,1.2509,1.25,1.25045,112800000.0
2009-12-17 04:06:00,1.2504,1.25105,1.2503,1.25095,56300000.0
2009-12-17 04:07:00,1.2509,1.25125,1.25085,1.2509,46700000.0
2009-12-17 04:08:00,1.25085,1.2509,1.25005,1.25025,93200000.0
2009-12-17 04:09:00,1.25025,1.2506,1.24965,1.25025,126700000.0
2009-12-17 04:10:00,1.2502,1.2502,1.2496,1.24995,97500000.0
2009-12-17 04:11:00,1.24995,1.24995,1.24855,1.24925,102700000.0
2009-12-17 04:12:00,1.24925,1.24925,1.249,1.24915,18000000.0
2009-12-17 04:13:00,1.2492,1.24925,1.2481,1.24925,140400000.0
2009-12-17 04:14:00,1.24935,1.24965,1.2492,1.2496,65800000.0
2009-12-17 04:15:00,1.2496,1.24985,1.2496,1.24985,36000000.0
2009-12-17 04:16:00,1.2496,1.2497,1.2494,1.2496,37400000.0
2009-12-17 04:17:00,1.2497,1.24985,1.24945,1.24985,34000000.0
2009-12-17 04:18:00,1.24975,1.24985,1.2496,1.2496,4000000.0
2009-12-17 04:19:00,1.24965,1.24965,1.2493,1.24955,33800000.0
2009-12-17 04:20:00,1.24965,1.24985,1.24945,1.2495,36000000.0
2009-12-17 04:21:00,1.2495,1.24965,1.24925,1.24955,45400000.0
2009-12-17 04:22:00,1.24955,1.24975,1.2494,1.24965,19600000.0
2009-12-17 04:23:00,1.2496,1.24995,1.2496,1.2497,44800000.0
2009-12-17 04:24:00,1.2497,1.2502,1.2495,1.24975,96400000.0
2009-12-17 04:25:00,1.24985,1.25005,1.2498,1.2498,64700000.0
2009-12-17 04:26:00,1.24995,1.25,1.2495,1.2496,22800000.0
2009-12-17 04:27:00,1.24965,1.2497,1.24965,1.2497,3000000.0
2009-12-17 04:28:00,1.2496,1.2497,1.24945,1.24945,12200000.0
2009-12-17 04:29:00,1.24945,1.2496,1.24925,1.2496,16600000.0
2009-12-17 04:30:00,1.24965,1.24975,1.24965,1.24975,6400000.0
2009-12-17 04:31:00,1.2497,1.25015,1.2496,1.24975,41600000.0
2009-12-17 04:32:00,1.2498,1.25,1.24955,1.24965,32600000.0
2009-12-17 04:33:00,1.2497,1.2497,1.2495,1.24965,43400000.0
2009-12-17 04:34:00,1.24965,1.25005,1.2496,1.2499,45200000.0
2009-12-17 04:35:00,1.2499,1.25,1.2497,1.2499,16200000.0
2009-12-17 04:36:00,1.24985,1.24995,1.24975,1.24975,21200000.0
2009-12-17 04:37:00,1.2497,1.25,1.24965,1.2499,31500000.0
2009-12-17 04:38:00,1.2499,1.2501,1.2497,1.25,28100000.0
2009-12-17 04:39:00,1.25005,1.25015,1.2497,1.2498,71900000.0
2009-12-17 04:40:00,1.2497,1.24995,1.2495,1.24985,21200000.0
2009-12-17 04:41:00,1.2498,1.2502,1.24975,1.2502,32200000.0
2009-12-17 04:42:00,1.2501,1.2503,1.25,1.25015,38400000.0
2009-12-17 04:43:00,1.2502,1.25035,1.25005,1.2503,42900000.0
2009-12-17 04:44:00,1.25015,1.2502,1.2497,1.2499,60000000.0
2009-12-17 04:45:00,1.2498,1.24995,1.24945,1.2499,48400000.0
2009-12-17 04:46:00,1.2498,1.2503,1.2498,1.2501,24400000.0
2009-12-17 04:47:00,1.24985,1.2503,1.24945,1.2498,306800000.0
2009-12-17 04:48:00,1.25035,1.25055,1.24965,1.2503,354600000.0
2009-12-17 04:49:00,1.2503,1.2507,1.2499,1.25025,129300000.0
2009-12-17 04:50:00,1.25015,1.2503,1.24935,1.2495,284300000.0
2009-12-17 04:51:00,1.24945,1.25085,1.2493,1.25075,255500000.0
2009-12-17 04:52:00,1.251,1.25115,1.25035,1.2504,370200000.0
2009-12-17 04:53:00,1.2504,1.2504,1.2499,1.2501,181300000.0
2009-12-17 04:54:00,1.2501,1.25135,1.25005,1.2513,111600000.0
2009-12-17 04:55:00,1.2513,1.25325,1.25105,1.2524,285500000.0
2009-12-17 04:56:00,1.2524,1.2526,1.25165,1.25215,262000000.0
2009-12-17 04:57:00,1.2522,1.2522,1.25155,1.25165,359500000.0
2009-12-17 04:58:00,1.25205,1.2521,1.25165,1.2519,320600000.0
2009-12-17 04:59:00,1.2518,1.25235,1.2518,1.252,141200000.0
2009-12-17 05:00:00,1.252,1.25285,1.2517,1.2528,444200000.0
2009-12-17 05:01:00,1.25275,1.25285,1.2524,1.2524,298500000.0
2009-12-17 05:02:00,1.2524,1.2539,1.2521,1.2534,345300000.0
2009-12-17 05:03:00,1.2534,1.25365,1.2525,1.2526,254200000.0
2009-12-17 05:04:00,1.25265,1.25355,1.2523,1.25325,525000000.0
2009-12-17 05:05:00,1.2531,1.25385,1.25295,1.2536,331800000.0
2009-12-17 05:06:00,1.2536,1.2539,1.25235,1.2526,467300000.0
2009-12-17 05:07:00,1.2526,1.2533,1.2522,1.2524,404000000.0
2009-12-17 05:08:00,1.2523,1.2525,1.25185,1.2519,466800000.0
2009-12-17 05:09:00,1.2519,1.2528,1.2516,1.25215,416500000.0
2009-12-17 05:10:00,1.25225,1.2523,1.25155,1.25185,550400000.0
2009-12-17 05:11:00,1.25195,1.25195,1.25125,1.2517,401500000.0
2009-12-17 05:12:00,1.2517,1.2519,1.251,1.25125,264200000.0
2009-12-17 05:13:00,1.25135,1.25195,1.25115,1.25175,450800000.0
2009-12-17 05:14:00,1.2518,1.25215,1.25125,1.25135,491300000.0
2009-12-17 05:15:00,1.2514,1.2519,1.251,1.2515,438200000.0
2009-12-17 05:16:00,1.2513,1.2515,1.2506,1.2515,281100000.0
2009-12-17 05:17:00,1.2514,1.2519,1.25095,1.2511,225000000.0
2009-12-17 05:18:00,1.251,1.2517,1.25045,1.25145,162400000.0
2009-12-17 05:19:00,1.2514,1.2518,1.25125,1.2514,221800000.0
2009-12-17 05:20:00,1.25145,1.2521,1.25105,1.25155,241400000.0
2009-12-17 05:21:00,1.2515,1.2515,1.2509,1.25125,184900000.0
2009-12-17 05:22:00,1.25095,1.25135,1.2508,1.2511,208400000.0
2009-12-17 05:23:00,1.2511,1.25125,1.2511,1.2512,38000000.0
2009-12-17 05:24:00,1.2512,1.25125,1.25055,1.2507,171100000.0
2009-12-17 05:25:00,1.2506,1.25135,1.25055,1.25095,189200000.0
2009-12-17 05:26:00,1.251,1.252,1.2508,1.2518,186200000.0
2009-12-17 05:27:00,1.2518,1.2518,1.25125,1.25175,268700000.0
2009-12-17 05:28:00,1.2518,1.2522,1.25095,1.25095,334900000.0
2009-12-17 05:29:00,1.25105,1.2515,1.2504,1.25115,327400000.0
2009-12-17 05:30:00,1.25095,1.25165,1.2505,1.2509,343700000.0
2009-12-17 05:31:00,1.25095,1.2514,1.2505,1.25095,195400000.0
2009-12-17 05:32:00,1.25105,1.2517,1.2508,1.25085,187700000.0
2009-12-17 05:33:00,1.2509,1.25105,1.25015,1.25095,291200000.0
2009-12-17 05:34:00,1.25095,1.251,1.2503,1.25035,181900000.0
2009-12-17 05:35:00,1.2506,1.25095,1.25015,1.25025,90800000.0
2009-12-17 05:36:00,1.25035,1.2509,1.2503,1.25085,132400000.0
2009-12-17 05:37:00,1.25085,1.25105,1.2504,1.2506,230200000.0
2009-12-17 05:38:00,1.25045,1.2508,1.25015,1.25035,250500000.0
2009-12-17 05:39:00,1.25035,1.25055,1.24985,1.25005,311300000.0
2009-12-17 05:40:00,1.25005,1.25055,1.24995,1.25055,211400000.0
2009-12-17 05:41:00,1.25055,1.25055,1.25,1.25005,127800000.0
2009-12-17 05:42:00,1.2501,1.2501,1.2499,1.25005,212200000.0
2009-12-17 05:43:00,1.25,1.2505,1.24975,1.24975,93900000.0
2009-12-17 05:44:00,1.24975,1.2506,1.24975,1.2499,137900000.0
2009-12-17 05:45:00,1.2499,1.25035,1.24985,1.2499,59000000.0
2009-12-17 05:46:00,1.2499,1.24995,1.24955,1.24965,64000000.0
2009-12-17 05:47:00,1.24955,1.2499,1.2492,1.24965,132400000.0
2009-12-17 05:48:00,1.2497,1.25015,1.24905,1.24965,371700000.0
2009-12-17 05:49:00,1.2496,1.24985,1.24945,1.2497,82000000.0
2009-12-17 05:50:00,1.2497,1.25025,1.2497,1.2499,144000000.0
2009-12-17 05:51:00,1.2499,1.25,1.24985,1.2499,12500000.0
2009-12-17 05:52:00,1.2499,1.25005,1.24985,1.25,50400000.0
2009-12-17 05:53:00,1.25,1.2503,1.24965,1.25005,169300000.0
2009-12-17 05:54:00,1.25,1.25,1.2494,1.2494,75600000.0
2009-12-17 05:55:00,1.24945,1.2495,1.2492,1.24925,112100000.0
2009-12-17 05:56:00,1.2492,1.2493,1.249,1.24905,108600000.0
2009-12-17 05:57:00,1.24915,1.24945,1.24895,1.24935,75400000.0
2009-12-17 05:58:00,1.2493,1.2497,1.2493,1.2495,47000000.0
2009-12-17 05:59:00,1.24945,1.24945,1.24925,1.24925,49000000.0
2009-12-17 06:00:00,1.2492,1.24935,1.24905,1.24935,60100000.0
2009-12-17 06:01:00,1.24925,1.2495,1.24885,1.24885,75200000.0
2009-12-17 06:02:00,1.2488,1.25,1.2487,1.24985,101600000.0
2009-12-17 06:03:00,1.24985,1.25015,1.24955,1.2498,87500000.0
2009-12-17 06:04:00,1.2498,1.25015,1.24965,1.25,53100000.0
2009-12-17 06:05:00,1.25,1.25,1.249,1.24965,194200000.0
2009-12-17 06:06:00,1.2496,1.2499,1.24925,1.24925,268900000.0
2009-12-17 06:07:00,1.24935,1.24995,1.2493,1.2498,353600000.0
2009-12-17 06:08:00,1.2498,1.2507,1.24955,1.2503,188700000.0
2009-12-17 06:09:00,1.25065,1.2509,1.2504,1.2509,113900000.0
2009-12-17 06:10:00,1.2509,1.2509,1.25035,1.25055,165400000.0
2009-12-17 06:11:00,1.25045,1.2508,1.2503,1.2507,239800000.0
2009-12-17 06:12:00,1.25075,1.25125,1.2502,1.2507,256300000.0
2009-12-17 06:13:00,1.25065,1.2507,1.25005,1.25005,262000000.0
2009-12-17 06:14:00,1.25005,1.25055,1.24945,1.2504,297300000.0
2009-12-17 06:15:00,1.25035,1.25085,1.24985,1.25045,403900000.0
2009-12-17 06:16:00,1.25045,1.25045,1.2498,1.24995,259500000.0
2009-12-17 06:17:00,1.24995,1.2502,1.24955,1.24985,404300000.0
2009-12-17 06:18:00,1.24985,1.25055,1.24965,1.2501,306100000.0
2009-12-17 06:19:00,1.25015,1.25015,1.24985,1.25,172000000.0
2009-12-17 06:20:00,1.25,1.25045,1.24985,1.25025,268400000.0
2009-12-17 06:21:00,1.2503,1.2503,1.2498,1.2499,246300000.0
2009-12-17 06:22:00,1.25,1.25035,1.2499,1.2501,131000000.0
2009-12-17 06:23:00,1.25,1.2502,1.24945,1.2502,367900000.0
2009-12-17 06:24:00,1.2503,1.25035,1.2492,1.25005,466500000.0
2009-12-17 06:25:00,1.2498,1.25005,1.2493,1.24945,337300000.0
2009-12-17 06:26:00,1.24925,1.2495,1.249,1.2494,92200000.0
2009-12-17 06:27:00,1.2493,1.24955,1.2492,1.2493,52700000.0
2009-12-17 06:28:00,1.2493,1.24975,1.24855,1.24955,277400000.0
2009-12-17 06:29:00,1.24965,1.25035,1.2493,1.2498,352400000.0
2009-12-17 06:30:00,1.24985,1.2504,1.24985,1.2504,234200000.0
2009-12-17 06:31:00,1.25045,1.2506,1.24915,1.2497,412400000.0
2009-12-17 06:32:00,1.24975,1.25015,1.24955,1.2497,402700000.0
2009-12-17 06:33:00,1.24975,1.25,1.24955,1.2496,151600000.0
2009-12-17 06:34:00,1.2497,1.25005,1.2493,1.24935,222100000.0
2009-12-17 06:35:00,1.24935,1.24985,1.2477,1.2488,402500000.0
2009-12-17 06:36:00,1.24855,1.24935,1.24845,1.24925,478400000.0
2009-12-17 06:37:00,1.24925,1.24935,1.2481,1.2489,567400000.0
2009-12-17 06:38:00,1.2487,1.2489,1.2482,1.2485,375100000.0
2009-12-17 06:39:00,1.24855,1.2489,1.24815,1.24865,295600000.0
2009-12-17 06:40:00,1.24865,1.24905,1.24795,1.248,404900000.0
2009-12-17 06:41:00,1.2479,1.24945,1.2476,1.2485,484100000.0
2009-12-17 06:42:00,1.2485,1.24905,1.2483,1.2484,311000000.0
2009-12-17 06:43:00,1.2484,1.2484,1.2476,1.2481,395300000.0
2009-12-17 06:44:00,1.2481,1.2483,1.2476,1.2478,242800000.0
2009-12-17 06:45:00,1.24775,1.24805,1.2476,1.2477,311100000.0
2009-12-17 06:46:00,1.2477,1.24795,1.2476,1.2476,210800000.0
2009-12-17 06:47:00,1.2476,1.248,1.2476,1.2476,209900000.0
2009-12-17 06:48:00,1.2476,1.24905,1.2476,1.2478,161400000.0
2009-12-17 06:49:00,1.24785,1.24825,1.2476,1.2476,60800000.0
2009-12-17 06:50:00,1.2476,1.24775,1.2476,1.2476,30100000.0
2009-12-17 06:51:00,1.2476,1.2477,1.2476,1.2476,19900000.0
2009-12-17 06:52:00,1.2476,1.2476,1.2476,1.2476,5300000.0
2009-12-17 06:53:00,1.2476,1.24845,1.2476,1.2481,194800000.0
2009-12-17 06:54:00,1.2481,1.24845,1.2476,1.2476,223200000.0
2009-12-17 06:55:00,1.2478,1.2484,1.2476,1.2477,442000000.0
2009-12-17 06:56:00,1.24775,1.24785,1.24765,1.2478,135300000.0
2009-12-17 06:57:00,1.2478,1.2483,1.2477,1.24825,296000000.0
2009-12-17 06:58:00,1.2482,1.2488,1.24795,1.2483,249400000.0
2009-12-17 06:59:00,1.24825,1.24845,1.24805,1.2484,174700000.0
2009-12-17 07:00:00,1.24835,1.24865,1.24815,1.2486,188900000.0
2009-12-17 07:01:00,1.2487,1.2487,1.2478,1.2479,168000000.0
2009-12-17 07:02:00,1.24805,1.24825,1.2476,1.2476,326660000.0
2009-12-17 07:03:00,1.2476,1.2476,1.2476,1.2476,800000.0
2009-12-17 07:04:00,1.2477,1.24805,1.2476,1.24805,126800000.0
2009-12-17 07:05:00,1.24805,1.24855,1.2479,1.24795,336800000.0
2009-12-17 07:06:00,1.248,1.24825,1.2478,1.24805,205800000.0
2009-12-17 07:07:00,1.2481,1.24875,1.2477,1.2485,302600000.0
2009-12-17 07:08:00,1.2485,1.2489,1.2484,1.2485,304700000.0
2009-12-17 07:09:00,1.2488,1.24925,1.24865,1.2488,334700000.0
2009-12-17 07:10:00,1.2488,1.24935,1.2488,1.24895,164200000.0
2009-12-17 07:11:00,1.2489,1.2492,1.24885,1.2491,87600000.0
2009-12-17 07:12:00,1.2491,1.2492,1.24855,1.2489,272000000.0
2009-12-17 07:13:00,1.249,1.24915,1.24875,1.24905,171600000.0
2009-12-17 07:14:00,1.24905,1.2493,1.24865,1.249,316000000.0
2009-12-17 07:15:00,1.249,1.249,1.2489,1.2489,82800000.0
2009-12-17 07:16:00,1.2488,1.2491,1.24875,1.2488,97300000.0
2009-12-17 07:17:00,1.2488,1.249,1.24835,1.2484,238100000.0
2009-12-17 07:18:00,1.24845,1.24845,1.24805,1.2483,196800000.0
2009-12-17 07:19:00,1.2483,1.24835,1.24795,1.2481,315900000.0
2009-12-17 07:20:00,1.24815,1.2483,1.248,1.24805,238800000.0
2009-12-17 07:21:00,1.248,1.2485,1.24795,1.24845,241200000.0
2009-12-17 07:22:00,1.24845,1.24915,1.2484,1.24915,94800000.0
2009-12-17 07:23:00,1.24915,1.24935,1.24915,1.24915,111900000.0
2009-12-17 07:24:00,1.2489,1.24915,1.24885,1.2489,60200000.0
2009-12-17 07:25:00,1.24885,1.2489,1.24835,1.24855,146000000.0
2009-12-17 07:26:00,1.2487,1.2492,1.24825,1.2491,251800000.0
2009-12-17 07:27:00,1.24905,1.24935,1.24845,1.2487,203200000.0
2009-12-17 07:28:00,1.2487,1.249,1.2483,1.24895,249800000.0
2009-12-17 07:29:00,1.2489,1.2491,1.24885,1.24895,40900000.0
2009-12-17 07:30:00,1.24905,1.24925,1.2488,1.24885,52300000.0
2009-12-17 07:31:00,1.2489,1.249,1.24875,1.24885,66900000.0
2009-12-17 07:32:00,1.24885,1.24915,1.2484,1.24895,113500000.0
2009-12-17 07:33:00,1.2489,1.24905,1.2489,1.2489,53600000.0
2009-12-17 07:34:00,1.2489,1.24945,1.2479,1.24865,257700000.0
2009-12-17 07:35:00,1.2487,1.24885,1.2482,1.24855,292300000.0
2009-12-17 07:36:00,1.24855,1.2491,1.24845,1.2489,264200000.0
2009-12-17 07:37:00,1.24895,1.2493,1.24885,1.249,176800000.0
2009-12-17 07:38:00,1.24905,1.2491,1.24885,1.2489,77200000.0
2009-12-17 07:39:00,1.24895,1.2494,1.24875,1.24935,143000000.0
2009-12-17 07:40:00,1.2494,1.2494,1.24875,1.24875,56700000.0
2009-12-17 07:41:00,1.2487,1.24875,1.2482,1.24825,168300000.0
2009-12-17 07:42:00,1.24825,1.2485,1.24795,1.24835,112400000.0
2009-12-17 07:43:00,1.2483,1.24905,1.2483,1.2488,73900000.0
2009-12-17 07:44:00,1.2488,1.2491,1.2488,1.2491,27900000.0
2009-12-17 07:45:00,1.24905,1.24905,1.24875,1.2489,56300000.0
2009-12-17 07:46:00,1.2488,1.2489,1.24805,1.24815,119200000.0
2009-12-17 07:47:00,1.24815,1.24845,1.24805,1.24835,79000000.0
2009-12-17 07:48:00,1.24825,1.24855,1.24825,1.2485,24000000.0
2009-12-17 07:49:00,1.2486,1.2487,1.2484,1.24845,26000000.0
2009-12-17 07:50:00,1.2486,1.2486,1.24835,1.2485,105600000.0
2009-12-17 07:51:00,1.24855,1.2488,1.2481,1.2488,68800000.0
2009-12-17 07:52:00,1.24885,1.24885,1.2485,1.2487,36400000.0
2009-12-17 07:53:00,1.2488,1.249,1.2485,1.24875,45200000.0
2009-12-17 07:54:00,1.24885,1.24885,1.2486,1.24885,58500000.0
2009-12-17 07:55:00,1.24885,1.24885,1.2483,1.24845,85900000.0
2009-12-17 07:56:00,1.2486,1.2488,1.2484,1.2484,94200000.0
2009-12-17 07:57:00,1.2485,1.2487,1.248,1.24855,294200000.0
2009-12-17 07:58:00,1.24845,1.2487,1.24825,1.24825,116600000.0
2009-12-17 07:59:00,1.2484,1.24895,1.24795,1.2484,279800000.0
2009-12-17 08:00:00,1.2482,1.24855,1.24815,1.2485,82800000.0
2009-12-17 08:01:00,1.2485,1.24855,1.24825,1.2483,104400000.0
2009-12-17 08:02:00,1.2484,1.2485,1.2483,1.2484,40000000.0
2009-12-17 08:03:00,1.24845,1.24845,1.24815,1.2484,57200000.0
2009-12-17 08:04:00,1.24845,1.24845,1.24825,1.2483,104700000.0
2009-12-17 08:05:00,1.2483,1.24845,1.2479,1.2481,131800000.0
2009-12-17 08:06:00,1.248,1.24895,1.248,1.24875,296800000.0
2009-12-17 08:07:00,1.2489,1.249,1.2484,1.24855,351000000.0
2009-12-17 08:08:00,1.24865,1.24895,1.2485,1.24865,225600000.0
2009-12-17 08:09:00,1.24875,1.2488,1.24835,1.2488,189400000.0
2009-12-17 08:10:00,1.2488,1.2488,1.24805,1.2485,166300000.0
2009-12-17 08:11:00,1.24865,1.2487,1.2482,1.2487,200600000.0
2009-12-17 08:12:00,1.2488,1.24895,1.24835,1.24875,208700000.0
2009-12-17 08:13:00,1.2487,1.2488,1.2483,1.2484,138400000.0
2009-12-17 08:14:00,1.2484,1.24875,1.24805,1.2481,204300000.0
2009-12-17 08:15:00,1.24815,1.2485,1.248,1.2483,93000000.0
2009-12-17 08:16:00,1.24835,1.24855,1.24805,1.24825,70700000.0
2009-12-17 08:17:00,1.2483,1.2486,1.2483,1.2485,100600000.0
2009-12-17 08:18:00,1.2485,1.24885,1.2483,1.2485,95700000.0
2009-12-17 08:19:00,1.24855,1.2486,1.2484,1.2485,28500000.0
2009-12-17 08:20:00,1.24855,1.2487,1.2483,1.2486,49200000.0
2009-12-17 08:21:00,1.2487,1.2493,1.24855,1.24875,195700000.0
2009-12-17 08:22:00,1.24875,1.24875,1.2484,1.2484,126100000.0
2009-12-17 08:23:00,1.24835,1.24875,1.248,1.24855,110100000.0
2009-12-17 08:24:00,1.24855,1.2487,1.2485,1.24865,31000000.0
2009-12-17 08:25:00,1.2487,1.249,1.2485,1.24895,108300000.0
2009-12-17 08:26:00,1.24895,1.24895,1.24845,1.24865,82300000.0
2009-12-17 08:27:00,1.24865,1.2487,1.2483,1.2487,112000000.0
2009-12-17 08:28:00,1.2487,1.24915,1.24795,1.2487,337700000.0
2009-12-17 08:29:00,1.2486,1.24925,1.2485,1.24865,123000000.0
2009-12-17 08:30:00,1.24865,1.2487,1.24815,1.2486,328300000.0
2009-12-17 08:31:00,1.2487,1.24915,1.24855,1.2489,281200000.0
2009-12-17 08:32:00,1.24895,1.2492,1.24845,1.24905,178700000.0
2009-12-17 08:33:00,1.2492,1.2493,1.24885,1.24895,116000000.0
2009-12-17 08:34:00,1.24905,1.24925,1.24905,1.2492,47200000.0
2009-12-17 08:35:00,1.2491,1.24915,1.24885,1.249,50800000.0
2009-12-17 08:36:00,1.249,1.2497,1.2489,1.24955,161400000.0
2009-12-17 08:37:00,1.2496,1.2497,1.2489,1.2497,328800000.0
2009-12-17 08:38:00,1.24975,1.2498,1.24875,1.2492,269100000.0
2009-12-17 08:39:00,1.2492,1.24935,1.24875,1.2489,247400000.0
2009-12-17 08:40:00,1.2489,1.2492,1.24875,1.24885,110600000.0
2009-12-17 08:41:00,1.249,1.2493,1.2489,1.2492,37600000.0
2009-12-17 08:42:00,1.24925,1.24935,1.24915,1.24935,19600000.0
2009-12-17 08:43:00,1.24915,1.2493,1.24885,1.24885,52700000.0
2009-12-17 08:44:00,1.2488,1.24925,1.24855,1.24865,84900000.0
2009-12-17 08:45:00,1.24865,1.24905,1.24865,1.249,75300000.0
2009-12-17 08:46:00,1.24895,1.2491,1.24895,1.24895,94200000.0
2009-12-17 08:47:00,1.249,1.2492,1.24885,1.249,58300000.0
2009-12-17 08:48:00,1.249,1.24915,1.24875,1.24895,37900000.0
2009-12-17 08:49:00,1.249,1.24905,1.2482,1.2486,217500000.0
2009-12-17 08:50:00,1.2486,1.24905,1.24835,1.24835,97500000.0
2009-12-17 08:51:00,1.24845,1.24855,1.2483,1.2483,18800000.0
2009-12-17 08:52:00,1.2484,1.24875,1.2483,1.2485,50300000.0
2009-12-17 08:53:00,1.24845,1.24885,1.24825,1.2486,117300000.0
2009-12-17 08:54:00,1.2485,1.24895,1.2484,1.2487,150600000.0
2009-12-17 08:55:00,1.2487,1.24925,1.2486,1.2492,81600000.0
2009-12-17 08:56:00,1.2492,1.24955,1.24895,1.24915,63200000.0
2009-12-17 08:57:00,1.24925,1.24945,1.249,1.2494,77200000.0
2009-12-17 08:58:00,1.24905,1.24965,1.24905,1.2493,111900000.0
2009-12-17 08:59:00,1.24925,1.24955,1.24925,1.2494,70200000.0
2009-12-17 09:00:00,1.2495,1.2495,1.2492,1.2492,59000000.0
2009-12-17 09:01:00,1.24925,1.24945,1.2488,1.2489,203800000.0
2009-12-17 09:02:00,1.2489,1.24925,1.24865,1.2492,204600000.0
2009-12-17 09:03:00,1.2491,1.2492,1.24845,1.2485,263600000.0
2009-12-17 09:04:00,1.2486,1.24955,1.2486,1.24925,219900000.0
2009-12-17 09:05:00,1.24945,1.2497,1.2492,1.2495,83400000.0
2009-12-17 09:06:00,1.2496,1.2501,1.2495,1.24985,97400000.0
2009-12-17 09:07:00,1.24975,1.24985,1.24955,1.24985,104300000.0
2009-12-17 09:08:00,1.2495,1.25035,1.2495,1.25015,293200000.0
2009-12-17 09:09:00,1.25015,1.2509,1.25015,1.25065,193500000.0
2009-12-17 09:10:00,1.25075,1.2509,1.2505,1.2506,134600000.0
2009-12-17 09:11:00,1.2506,1.25115,1.2506,1.2509,104900000.0
2009-12-17 09:12:00,1.2509,1.25105,1.2503,1.2505,94400000.0
2009-12-17 09:13:00,1.25065,1.2507,1.2502,1.2505,285200000.0
2009-12-17 09:14:00,1.2505,1.2507,1.25045,1.25055,123000000.0
2009-12-17 09:15:00,1.25055,1.25065,1.24985,1.2502,347700000.0
2009-12-17 09:16:00,1.2503,1.25085,1.24985,1.2502,428600001.0
2009-12-17 09:17:00,1.2502,1.2506,1.24985,1.25005,154800000.0
2009-12-17 09:18:00,1.24995,1.2506,1.2499,1.2501,296000000.0
2009-12-17 09:19:00,1.25,1.25045,1.24975,1.25005,312499999.0
2009-12-17 09:20:00,1.25005,1.25055,1.25,1.2504,223000001.0
2009-12-17 09:21:00,1.2503,1.2505,1.2502,1.2503,123100000.0
2009-12-17 09:22:00,1.2503,1.25055,1.2502,1.25055,160700000.0
2009-12-17 09:23:00,1.2505,1.25055,1.2502,1.25055,85900000.0
2009-12-17 09:24:00,1.25055,1.25055,1.25015,1.25035,87800000.0
2009-12-17 09:25:00,1.25035,1.25055,1.25025,1.25025,27200000.0
2009-12-17 09:26:00,1.25035,1.25065,1.25035,1.25065,49200000.0
2009-12-17 09:27:00,1.25055,1.25075,1.25035,1.25055,84000000.0
2009-12-17 09:28:00,1.25045,1.25075,1.25035,1.25075,48000000.0
2009-12-17 09:29:00,1.25065,1.25085,1.25065,1.25075,56000000.0
2009-12-17 09:30:00,1.25075,1.25085,1.25065,1.25075,62400000.0
2009-12-17 09:31:00,1.25065,1.25095,1.25045,1.25075,192200000.0
2009-12-17 09:32:00,1.25075,1.25095,1.2504,1.2505,248800000.0
2009-12-17 09:33:00,1.2505,1.25075,1.2505,1.25065,107200000.0
2009-12-17 09:34:00,1.25065,1.25065,1.25,1.25045,224800000.0
2009-12-17 09:35:00,1.25065,1.25095,1.25015,1.25085,134800000.0
2009-12-17 09:36:00,1.25075,1.2514,1.25075,1.25105,167400000.0
2009-12-17 09:37:00,1.25095,1.25095,1.25005,1.25025,215400000.0
2009-12-17 09:38:00,1.25025,1.2507,1.25,1.25065,130400000.0
2009-12-17 09:39:00,1.25075,1.2511,1.25065,1.25095,162500000.0
2009-12-17 09:40:00,1.25095,1.25105,1.2507,1.25095,96000000.0
2009-12-17 09:41:00,1.25085,1.2509,1.25065,1.2509,72400000.0
2009-12-17 09:42:00,1.251,1.25155,1.25075,1.25155,164000000.0
2009-12-17 09:43:00,1.25145,1.2516,1.2512,1.25125,106800000.0
2009-12-17 09:44:00,1.25105,1.25125,1.2506,1.25095,260800000.0
2009-12-17 09:45:00,1.25095,1.251,1.2505,1.2505,133800000.0
2009-12-17 09:46:00,1.25045,1.251,1.25025,1.25085,195900000.0
2009-12-17 09:47:00,1.25075,1.25085,1.2501,1.2503,281000000.0
2009-12-17 09:48:00,1.25025,1.25055,1.25005,1.25035,121900000.0
2009-12-17 09:49:00,1.25035,1.25065,1.2502,1.2502,68300000.0
2009-12-17 09:50:00,1.25025,1.25105,1.25025,1.2505,233000000.0
2009-12-17 09:51:00,1.25045,1.25105,1.25005,1.25035,172800000.0
2009-12-17 09:52:00,1.25035,1.25045,1.25005,1.25045,95200000.0
2009-12-17 09:53:00,1.25045,1.2507,1.2499,1.25015,61800000.0
2009-12-17 09:54:00,1.25005,1.25045,1.24985,1.24985,290600000.0
2009-12-17 09:55:00,1.24995,1.25025,1.24985,1.25005,162700000.0
2009-12-17 09:56:00,1.25005,1.25025,1.24975,1.25025,281000000.0
2009-12-17 09:57:00,1.25015,1.25035,1.24985,1.25035,377800000.0
2009-12-17 09:58:00,1.2503,1.25055,1.24995,1.2501,184800000.0
2009-12-17 09:59:00,1.25005,1.25035,1.24955,1.24965,171700000.0
2009-12-17 10:00:00,1.24965,1.2499,1.24945,1.24985,70000000.0
2009-12-17 10:01:00,1.24995,1.25025,1.24975,1.24995,123000000.0
2009-12-17 10:02:00,1.24995,1.24995,1.2496,1.24965,164400000.0
2009-12-17 10:03:00,1.24965,1.24985,1.24945,1.2496,60900000.0
2009-12-17 10:04:00,1.24965,1.24995,1.2496,1.24975,165900000.0
2009-12-17 10:05:00,1.24965,1.24985,1.24955,1.24965,112200000.0
2009-12-17 10:06:00,1.24965,1.24965,1.24935,1.24945,74000000.0
2009-12-17 10:07:00,1.24945,1.2497,1.2494,1.24945,107200000.0
2009-12-17 10:08:00,1.24945,1.24975,1.24945,1.24945,157200000.0
2009-12-17 10:09:00,1.24945,1.24955,1.24945,1.24945,79800000.0
2009-12-17 10:10:00,1.24945,1.24945,1.24935,1.24945,48000000.0
2009-12-17 10:11:00,1.24945,1.24965,1.24945,1.24955,96400000.0
2009-12-17 10:12:00,1.24955,1.24995,1.24955,1.24955,99200000.0
2009-12-17 10:13:00,1.24965,1.24995,1.24945,1.24975,286400000.0
2009-12-17 10:14:00,1.24965,1.24985,1.2495,1.24965,317200000.0
2009-12-17 10:15:00,1.24965,1.24975,1.24945,1.24945,127000000.0
2009-12-17 10:16:00,1.24945,1.24945,1.24935,1.24935,31000000.0
2009-12-17 10:17:00,1.24945,1.2496,1.2494,1.24945,30600000.0
2009-12-17 10:18:00,1.24945,1.24945,1.24945,1.24945,14000000.0
2009-12-17 10:19:00,1.24945,1.24945,1.24945,1.24945,20000000.0
2009-12-17 10:20:00,1.24935,1.24945,1.24925,1.24925,81600000.0
2009-12-17 10:21:00,1.24925,1.24935,1.24925,1.24925,99400000.0
2009-12-17 10:22:00,1.24925,1.24945,1.2492,1.24925,59200000.0
2009-12-17 10:23:00,1.24925,1.24925,1.24925,1.24925,16400000.0
2009-12-17 10:24:00,1.24925,1.24925,1.24925,1.24925,15000000.0
2009-12-17 10:25:00,1.24925,1.24935,1.24925,1.24925,69800000.0
2009-12-17 10:26:00,1.24925,1.24945,1.24925,1.24945,33200000.0
2009-12-17 10:27:00,1.24945,1.24955,1.2492,1.2494,64100000.0
2009-12-17 10:28:00,1.24945,1.24945,1.24925,1.24945,46000000.0
2009-12-17 10:29:00,1.24935,1.24955,1.24935,1.24945,38400000.0
2009-12-17 10:30:00,1.24955,1.24955,1.24915,1.24925,74000000.0
2009-12-17 10:31:00,1.24925,1.24945,1.24925,1.24935,100500000.0
2009-12-17 10:32:00,1.24945,1.24945,1.24915,1.24925,91100000.0
2009-12-17 10:33:00,1.24925,1.24945,1.24925,1.24945,93600000.0
2009-12-17 10:34:00,1.24945,1.2497,1.24935,1.2496,12400000.0
2009-12-17 10:35:00,1.24965,1.2497,1.24945,1.2496,48000000.0
2009-12-17 10:36:00,1.2496,1.24985,1.2494,1.2496,110400000.0
2009-12-17 10:37:00,1.24965,1.2501,1.24945,1.2498,90800000.0
2009-12-17 10:38:00,1.24975,1.2503,1.2495,1.24995,170400000.0
2009-12-17 10:39:00,1.24995,1.2503,1.2492,1.24975,471700000.0
2009-12-17 10:40:00,1.2496,1.25065,1.24935,1.2498,463100000.0
2009-12-17 10:41:00,1.24985,1.24985,1.24925,1.24925,207900000.0
2009-12-17 10:42:00,1.24925,1.2496,1.24915,1.24935,223200000.0
2009-12-17 10:43:00,1.24935,1.2494,1.2492,1.24925,149300000.0
2009-12-17 10:44:00,1.24925,1.24945,1.24915,1.24915,330800000.0
2009-12-17 10:45:00,1.24925,1.2498,1.24915,1.24925,172300000.0
2009-12-17 10:46:00,1.24925,1.24955,1.2492,1.24935,141000000.0
2009-12-17 10:47:00,1.24945,1.25015,1.2494,1.25005,127400000.0
2009-12-17 10:48:00,1.25005,1.25005,1.2494,1.24975,202000000.0
2009-12-17 10:49:00,1.24985,1.25025,1.24955,1.25015,205500000.0
2009-12-17 10:50:00,1.25005,1.25015,1.2498,1.24995,229600000.0
2009-12-17 10:51:00,1.25005,1.25015,1.2498,1.24995,53800000.0
2009-12-17 10:52:00,1.25005,1.25025,1.25005,1.2501,47700000.0
2009-12-17 10:53:00,1.25025,1.25045,1.25005,1.25035,133600000.0
2009-12-17 10:54:00,1.25025,1.25035,1.24995,1.2501,112300000.0
2009-12-17 10:55:00,1.2502,1.25025,1.25005,1.2502,196700000.0
2009-12-17 10:56:00,1.25025,1.25035,1.25,1.25005,245100000.0
2009-12-17 10:57:00,1.25,1.25045,1.2497,1.25,445900000.0
2009-12-17 10:58:00,1.25,1.25025,1.25,1.25015,291500000.0
2009-12-17 10:59:00,1.25015,1.2503,1.2499,1.2503,274100000.0
2009-12-17 11:00:00,1.25035,1.25035,1.25005,1.25025,306000000.0
2009-12-17 11:01:00,1.25015,1.25025,1.24995,1.2501,66400000.0
2009-12-17 11:02:00,1.25015,1.25025,1.24975,1.24995,250000000.0
2009-12-17 11:03:00,1.24985,1.25015,1.24965,1.24995,200100000.0
2009-12-17 11:04:00,1.25005,1.25005,1.2494,1.2495,127600000.0
2009-12-17 11:05:00,1.2495,1.2499,1.2495,1.24985,214400000.0
2009-12-17 11:06:00,1.24975,1.25005,1.24965,1.24965,251300000.0
2009-12-17 11:07:00,1.2498,1.24985,1.24945,1.24965,267900000.0
2009-12-17 11:08:00,1.24955,1.24965,1.2493,1.2496,247400000.0
2009-12-17 11:09:00,1.2495,1.24975,1.2494,1.24955,317300000.0
2009-12-17 11:10:00,1.2495,1.24975,1.24945,1.2497,244000000.0
2009-12-17 11:11:00,1.24935,1.24985,1.24935,1.24985,130100000.0
2009-12-17 11:12:00,1.24985,1.25005,1.2496,1.2496,195600000.0
2009-12-17 11:13:00,1.24965,1.24995,1.24965,1.24985,285000000.0
2009-12-17 11:14:00,1.24985,1.24995,1.2491,1.24965,368000000.0
2009-12-17 11:15:00,1.2498,1.2498,1.24915,1.2492,340100000.0
2009-12-17 11:16:00,1.24925,1.24945,1.24905,1.2493,362000000.0
2009-12-17 11:17:00,1.2492,1.24965,1.2492,1.24955,281800000.0
2009-12-17 11:18:00,1.24955,1.24965,1.24955,1.24965,152000000.0
2009-12-17 11:19:00,1.24955,1.24975,1.24955,1.24955,46800000.0
2009-12-17 11:20:00,1.24965,1.24975,1.24945,1.24945,156400000.0
2009-12-17 11:21:00,1.24945,1.2496,1.24935,1.24955,107200000.0
2009-12-17 11:22:00,1.24955,1.24975,1.2495,1.24975,99200000.0
2009-12-17 11:23:00,1.24975,1.24985,1.24965,1.24975,129200000.0
2009-12-17 11:24:00,1.24955,1.24955,1.24935,1.2495,106400000.0
2009-12-17 11:25:00,1.24945,1.2496,1.24935,1.2495,140000000.0
2009-12-17 11:26:00,1.24955,1.2498,1.2491,1.2497,87600000.0
2009-12-17 11:27:00,1.24965,1.24975,1.2494,1.2497,171200000.0
2009-12-17 11:28:00,1.2498,1.2498,1.24945,1.2497,66000000.0
2009-12-17 11:29:00,1.24975,1.25,1.2496,1.2499,71400000.0
2009-12-17 11:30:00,1.2499,1.25,1.24925,1.24975,311999999.0
2009-12-17 11:31:00,1.24975,1.25,1.24935,1.24995,123400000.0
2009-12-17 11:32:00,1.24995,1.2504,1.24965,1.25005,84000000.0
2009-12-17 11:33:00,1.2502,1.2502,1.24985,1.24995,74800000.0
2009-12-17 11:34:00,1.25,1.25035,1.2499,1.25015,69600000.0
2009-12-17 11:35:00,1.25015,1.25015,1.25,1.25,28800000.0
2009-12-17 11:36:00,1.2501,1.2502,1.24975,1.25,54000000.0
2009-12-17 11:37:00,1.25,1.25005,1.2497,1.25005,35400000.0
2009-12-17 11:38:00,1.25,1.25025,1.24975,1.2498,203400000.0
2009-12-17 11:39:00,1.24985,1.24995,1.24945,1.24965,358400000.0
2009-12-17 11:40:00,1.24965,1.24985,1.24945,1.24975,229700000.0
2009-12-17 11:41:00,1.2498,1.24985,1.2487,1.24885,376499999.0
2009-12-17 11:42:00,1.24885,1.2498,1.24885,1.2495,116600000.0
2009-12-17 11:43:00,1.2495,1.24985,1.2494,1.24985,102400000.0
2009-12-17 11:44:00,1.24995,1.25035,1.2496,1.2497,256100000.0
2009-12-17 11:45:00,1.2495,1.25,1.24945,1.25,471800000.0
2009-12-17 11:46:00,1.25005,1.25005,1.2496,1.2497,357700000.0
2009-12-17 11:47:00,1.2497,1.24985,1.24935,1.2495,215400000.0
2009-12-17 11:48:00,1.2495,1.2499,1.2494,1.24955,469100000.0
2009-12-17 11:49:00,1.24965,1.24975,1.24915,1.24945,268400000.0
2009-12-17 11:50:00,1.2494,1.25,1.2494,1.24985,144300000.0
2009-12-17 11:51:00,1.2498,1.25005,1.24965,1.24985,130400000.0
2009-12-17 11:52:00,1.24985,1.25005,1.24965,1.25005,70200000.0
2009-12-17 11:53:00,1.25015,1.25015,1.24945,1.24975,275200000.0
2009-12-17 11:54:00,1.24975,1.25025,1.2496,1.25025,128200000.0
2009-12-17 11:55:00,1.25015,1.2504,1.24945,1.24975,261400000.0
2009-12-17 11:56:00,1.24975,1.2498,1.2492,1.2496,152400000.0
2009-12-17 11:57:00,1.2496,1.24975,1.2494,1.24955,58000000.0
2009-12-17 11:58:00,1.2495,1.24965,1.24935,1.24965,156700000.0
2009-12-17 11:59:00,1.2496,1.25015,1.2496,1.25005,270700000.0
2009-12-17 12:00:00,1.25005,1.2502,1.24995,1.25015,46600000.0
2009-12-17 12:01:00,1.2499,1.25005,1.2499,1.25,20600000.0
2009-12-17 12:02:00,1.25005,1.25025,1.2499,1.2502,58400000.0
2009-12-17 12:03:00,1.2502,1.2505,1.2502,1.2503,34800000.0
2009-12-17 12:04:00,1.2504,1.25045,1.2499,1.25005,206800000.0
2009-12-17 12:05:00,1.2502,1.2502,1.24945,1.2496,195600000.0
2009-12-17 12:06:00,1.2495,1.24975,1.2493,1.2494,115000000.0
2009-12-17 12:07:00,1.2494,1.2494,1.24935,1.24935,28400000.0
2009-12-17 12:08:00,1.24945,1.2495,1.2493,1.2494,55000000.0
2009-12-17 12:09:00,1.24935,1.24995,1.24935,1.24955,67600000.0
2009-12-17 12:10:00,1.24935,1.24945,1.2493,1.24935,99800000.0
2009-12-17 12:11:00,1.24935,1.2496,1.24935,1.24945,23600000.0
2009-12-17 12:12:00,1.24945,1.24945,1.24925,1.24925,41600000.0
2009-12-17 12:13:00,1.2493,1.24945,1.2492,1.24925,44400000.0
2009-12-17 12:14:00,1.24925,1.24945,1.24925,1.24935,38700000.0
2009-12-17 12:15:00,1.24925,1.2495,1.2492,1.24935,80200000.0
2009-12-17 12:16:00,1.24935,1.2494,1.24935,1.24935,43200000.0
2009-12-17 12:17:00,1.24935,1.24955,1.2493,1.2495,36400000.0
2009-12-17 12:18:00,1.24935,1.24945,1.24915,1.24925,24100000.0
2009-12-17 12:19:00,1.2493,1.24955,1.2493,1.2494,27600000.0
2009-12-17 12:20:00,1.2495,1.24955,1.2494,1.2495,30800000.0
2009-12-17 12:21:00,1.2495,1.2496,1.24945,1.2496,17600000.0
2009-12-17 12:22:00,1.2496,1.2497,1.2495,1.24955,10800000.0
2009-12-17 12:23:00,1.24945,1.24955,1.24925,1.24935,45700000.0
2009-12-17 12:24:00,1.24935,1.24935,1.24925,1.2493,32100000.0
2009-12-17 12:25:00,1.2493,1.2495,1.24925,1.24935,25000000.0
2009-12-17 12:26:00,1.24935,1.24955,1.24915,1.24925,82600000.0
2009-12-17 12:27:00,1.2493,1.24965,1.2491,1.2493,202800000.0
2009-12-17 12:28:00,1.24925,1.24955,1.249,1.24925,88600000.0
2009-12-17 12:29:00,1.24925,1.24925,1.24895,1.24895,54000000.0
2009-12-17 12:30:00,1.24895,1.2492,1.2488,1.24895,73800000.0
2009-12-17 12:31:00,1.24895,1.24915,1.24895,1.24895,86000000.0
2009-12-17 12:32:00,1.24895,1.24895,1.24895,1.24895,6000000.0
2009-12-17 12:33:00,1.24895,1.24895,1.24895,1.24895,12000000.0
2009-12-17 12:34:00,1.24895,1.24895,1.24895,1.24895,23000000.0
2009-12-17 12:35:00,1.24895,1.24935,1.24885,1.2491,172300000.0
2009-12-17 12:36:00,1.24925,1.24935,1.2489,1.24895,62000000.0
2009-12-17 12:37:00,1.24895,1.24925,1.24885,1.249,89400000.0
2009-12-17 12:38:00,1.249,1.24925,1.24895,1.2491,94000000.0
2009-12-17 12:39:00,1.2491,1.2491,1.24895,1.24895,67300000.0
2009-12-17 12:40:00,1.24895,1.24895,1.24885,1.24895,53000000.0
2009-12-17 12:41:00,1.24895,1.24905,1.24885,1.24895,70300000.0
2009-12-17 12:42:00,1.24895,1.24925,1.2489,1.24905,127200000.0
2009-12-17 12:43:00,1.24905,1.24915,1.24895,1.24895,79100000.0
2009-12-17 12:44:00,1.24895,1.24895,1.24885,1.24885,96000000.0
2009-12-17 12:45:00,1.24885,1.2491,1.24875,1.24905,129800000.0
2009-12-17 12:46:00,1.24915,1.24945,1.24885,1.24905,139200000.0
2009-12-17 12:47:00,1.24915,1.24935,1.24905,1.24925,97600000.0
2009-12-17 12:48:00,1.24925,1.24945,1.24905,1.2492,118800000.0
2009-12-17 12:49:00,1.24925,1.24925,1.24895,1.24915,97000000.0
2009-12-17 12:50:00,1.24925,1.2495,1.24915,1.24915,80400000.0
2009-12-17 12:51:00,1.24915,1.24925,1.24875,1.24885,110000000.0
2009-12-17 12:52:00,1.24885,1.24885,1.24875,1.24885,35000000.0
2009-12-17 12:53:00,1.24885,1.24885,1.24845,1.24845,27000000.0
2009-12-17 12:54:00,1.2485,1.24865,1.2485,1.24855,40600000.0
2009-12-17 12:55:00,1.24855,1.24885,1.2482,1.24845,83400000.0
2009-12-17 12:56:00,1.24855,1.24855,1.2482,1.2483,72000000.0
2009-12-17 12:57:00,1.2483,1.24875,1.24825,1.24855,89800000.0
2009-12-17 12:58:00,1.24865,1.24895,1.24855,1.24865,113600000.0
2009-12-17 12:59:00,1.24875,1.24875,1.2482,1.24825,121000000.0
2009-12-17 13:00:00,1.24825,1.2488,1.24815,1.24825,121000000.0
2009-12-17 13:01:00,1.24825,1.24825,1.24825,1.24825,12500000.0
2009-12-17 13:02:00,1.24825,1.24825,1.2478,1.24785,85200000.0
2009-12-17 13:03:00,1.24785,1.248,1.2478,1.24785,135200000.0
2009-12-17 13:04:00,1.24785,1.24785,1.24775,1.24785,81300000.0
2009-12-17 13:05:00,1.24785,1.24785,1.24785,1.24785,26000000.0
2009-12-17 13:06:00,1.24785,1.24785,1.24785,1.24785,40000000.0
2009-12-17 13:07:00,1.24785,1.24805,1.2478,1.24795,144600000.0
2009-12-17 13:08:00,1.24795,1.24805,1.24785,1.2479,86600000.0
2009-12-17 13:09:00,1.2479,1.24815,1.24775,1.24785,113300000.0
2009-12-17 13:10:00,1.248,1.248,1.2478,1.24785,90600000.0
2009-12-17 13:11:00,1.24785,1.24795,1.24785,1.2479,50000000.0
2009-12-17 13:12:00,1.2479,1.24815,1.2479,1.24795,38600000.0
2009-12-17 13:13:00,1.24785,1.24795,1.24785,1.24795,59200000.0
2009-12-17 13:14:00,1.24795,1.248,1.24795,1.24795,38800000.0
2009-12-17 13:15:00,1.24805,1.24805,1.24795,1.24805,56400000.0
2009-12-17 13:16:00,1.24805,1.24805,1.2478,1.24805,35000000.0
2009-12-17 13:17:00,1.24805,1.24805,1.24795,1.248,17500000.0
2009-12-17 13:18:00,1.248,1.248,1.24795,1.24795,16000000.0
2009-12-17 13:19:00,1.24795,1.248,1.24785,1.248,39400000.0
2009-12-17 13:20:00,1.248,1.24805,1.24795,1.248,23000000.0
2009-12-17 13:21:00,1.248,1.248,1.24785,1.24785,51400000.0
2009-12-17 13:22:00,1.24785,1.248,1.24775,1.24785,41400000.0
2009-12-17 13:23:00,1.24785,1.24795,1.24785,1.24795,72000000.0
2009-12-17 13:24:00,1.24795,1.248,1.2478,1.24785,43100000.0
2009-12-17 13:25:00,1.2479,1.24805,1.24775,1.24775,39000000.0
2009-12-17 13:26:00,1.24785,1.2483,1.24775,1.24785,77100000.0
2009-12-17 13:27:00,1.24785,1.24795,1.24785,1.24785,89700000.0
2009-12-17 13:28:00,1.24785,1.2479,1.24785,1.2479,43500000.0
2009-12-17 13:29:00,1.2479,1.24805,1.24785,1.24785,61400000.0
2009-12-17 13:30:00,1.24785,1.24795,1.24785,1.24785,64700000.0
2009-12-17 13:31:00,1.24785,1.24795,1.24775,1.24785,69500000.0
2009-12-17 13:32:00,1.24785,1.24785,1.24785,1.24785,8500000.0
2009-12-17 13:33:00,1.24785,1.248,1.24785,1.24785,14900000.0
2009-12-17 13:34:00,1.24785,1.2482,1.24785,1.24785,53000000.0
2009-12-17 13:35:00,1.2479,1.2479,1.24725,1.2474,72500000.0
2009-12-17 13:36:00,1.24735,1.24735,1.24725,1.24725,48600000.0
2009-12-17 13:37:00,1.24725,1.24725,1.24725,1.24725,37000000.0
2009-12-17 13:38:00,1.24725,1.2473,1.2472,1.24725,27400000.0
2009-12-17 13:39:00,1.24725,1.24725,1.24725,1.24725,15000000.0
2009-12-17 13:40:00,1.24725,1.24725,1.24725,1.24725,36000000.0
2009-12-17 13:41:00,1.24725,1.24725,1.24725,1.24725,14000000.0
2009-12-17 13:42:00,1.24725,1.24725,1.24725,1.24725,49000000.0
2009-12-17 13:43:00,1.24725,1.24725,1.24725,1.24725,24000000.0
2009-12-17 13:44:00,1.24725,1.24725,1.24725,1.24725,18000000.0
2009-12-17 13:45:00,1.24725,1.24725,1.24705,1.24705,30000000.0
2009-12-17 13:46:00,1.24705,1.24715,1.24705,1.24705,57400000.0
2009-12-17 13:47:00,1.24705,1.24705,1.24705,1.24705,18000000.0
2009-12-17 13:48:00,1.24705,1.24705,1.24695,1.24705,27000000.0
2009-12-17 13:49:00,1.24705,1.24705,1.24705,1.24705,36000000.0
2009-12-17 13:50:00,1.24705,1.24705,1.24705,1.24705,13000000.0
2009-12-17 13:51:00,1.24705,1.24705,1.24705,1.24705,32000000.0
2009-12-17 13:52:00,1.24705,1.24705,1.24695,1.24695,16000000.0
2009-12-17 13:53:00,1.24695,1.24695,1.2464,1.24645,26500000.0
2009-12-17 13:54:00,1.24645,1.24655,1.24645,1.24655,18200000.0
2009-12-17 13:55:00,1.24665,1.24665,1.24645,1.24665,60400000.0
2009-12-17 13:56:00,1.2466,1.2466,1.24645,1.24655,42800000.0
2009-12-17 13:57:00,1.24655,1.24665,1.2464,1.24645,121000000.0
2009-12-17 13:58:00,1.24645,1.24665,1.2463,1.2466,71000000.0
2009-12-17 13:59:00,1.2466,1.24665,1.24625,1.24635,46600000.0
2009-12-17 14:00:00,1.24635,1.24645,1.24635,1.24635,97800000.0
2009-12-17 14:01:00,1.24635,1.24655,1.2463,1.2465,157300000.0
2009-12-17 14:02:00,1.24645,1.2466,1.2463,1.24635,100800000.0
2009-12-17 14:03:00,1.24635,1.24665,1.24625,1.24655,132600000.0
2009-12-17 14:04:00,1.24655,1.24665,1.24635,1.24645,34800000.0
2009-12-17 14:05:00,1.24645,1.24665,1.24635,1.24655,27600000.0
2009-12-17 14:06:00,1.24655,1.24655,1.24625,1.24655,32200000.0
2009-12-17 14:07:00,1.24655,1.24695,1.24635,1.24695,130400000.0
2009-12-17 14:08:00,1.24695,1.24715,1.24695,1.24705,45200000.0
2009-12-17 14:09:00,1.24705,1.24715,1.24705,1.24705,14400000.0
2009-12-17 14:10:00,1.24715,1.24735,1.24715,1.24725,46400000.0
2009-12-17 14:11:00,1.24735,1.2475,1.24735,1.24745,15600000.0
2009-12-17 14:12:00,1.24735,1.2475,1.2472,1.24735,39800000.0
2009-12-17 14:13:00,1.2474,1.2474,1.24705,1.24725,52100000.0
2009-12-17 14:14:00,1.2473,1.2476,1.24725,1.2473,175000000.0
2009-12-17 14:15:00,1.24745,1.24745,1.2474,1.24745,11600000.0
2009-12-17 14:16:00,1.2475,1.2476,1.2472,1.2472,66600000.0
2009-12-17 14:17:00,1.24725,1.24725,1.24705,1.2471,23600000.0
2009-12-17 14:18:00,1.2471,1.2471,1.247,1.2471,11000000.0
2009-12-17 14:19:00,1.24705,1.24745,1.24685,1.24725,51400000.0
2009-12-17 14:20:00,1.2474,1.2475,1.24705,1.2473,35000000.0
2009-12-17 14:21:00,1.2472,1.24735,1.2472,1.24725,12000000.0
2009-12-17 14:22:00,1.2472,1.24725,1.247,1.24715,9600000.0
2009-12-17 14:23:00,1.24715,1.2475,1.24715,1.24735,19600000.0
2009-12-17 14:24:00,1.24622,1.24631,1.24608,1.24609,114000000.0
2009-12-17 14:25:00,1.2474,1.2474,1.24725,1.2473,33600000.0
2009-12-17 14:26:00,1.2473,1.24745,1.2472,1.2474,26000000.0
2009-12-17 14:27:00,1.2473,1.24755,1.2471,1.2474,65400000.0
2009-12-17 14:28:00,1.2474,1.24745,1.24715,1.2472,59900000.0
2009-12-17 14:29:00,1.2472,1.24725,1.2471,1.2472,10000000.0
2009-12-17 14:30:00,1.2471,1.2475,1.247,1.2473,195400000.0
2009-12-17 14:31:00,1.24725,1.24725,1.24685,1.24685,64900000.0
2009-12-17 14:32:00,1.24685,1.24705,1.2468,1.24695,102900000.0
2009-12-17 14:33:00,1.24705,1.24715,1.24695,1.24705,50400000.0
2009-12-17 14:34:00,1.24705,1.24725,1.247,1.24715,33700000.0
2009-12-17 14:35:00,1.2471,1.24715,1.247,1.2471,21600000.0
2009-12-17 14:36:00,1.24705,1.24705,1.24655,1.2469,58000000.0
2009-12-17 14:37:00,1.2469,1.2473,1.2469,1.247,41600000.0
2009-12-17 14:38:00,1.24715,1.2474,1.2471,1.24735,12000000.0
2009-12-17 14:39:00,1.2477,1.2477,1.247,1.24715,65400000.0
2009-12-17 14:40:00,1.2472,1.2473,1.24695,1.24705,31800000.0
2009-12-17 14:41:00,1.24705,1.24705,1.247,1.247,6000000.0
2009-12-17 14:42:00,1.247,1.247,1.2469,1.2469,9600000.0
2009-12-17 14:43:00,1.24695,1.24695,1.2469,1.24695,20000000.0
2009-12-17 14:44:00,1.24705,1.2471,1.2467,1.2469,60800000.0
2009-12-17 14:45:00,1.247,1.24715,1.24675,1.24675,72600000.0
2009-12-17 14:46:00,1.2467,1.24715,1.24665,1.24705,111600000.0
2009-12-17 14:47:00,1.24695,1.24735,1.24655,1.24715,104400000.0
2009-12-17 14:48:00,1.24715,1.2472,1.2468,1.24705,145000000.0
2009-12-17 14:49:00,1.24715,1.2473,1.2466,1.2466,208600000.0
2009-12-17 14:50:00,1.2466,1.2469,1.24655,1.24665,101200000.0
2009-12-17 14:51:00,1.24665,1.2467,1.24635,1.2464,69400000.0
2009-12-17 14:52:00,1.24645,1.2468,1.24645,1.24655,139400000.0
2009-12-17 14:53:00,1.24655,1.24665,1.2464,1.2464,36800000.0
2009-12-17 14:54:00,1.2464,1.24645,1.24635,1.24645,68800000.0
2009-12-17 14:55:00,1.24645,1.24655,1.24635,1.2465,60800000.0
2009-12-17 14:56:00,1.24645,1.24645,1.24635,1.24645,75000000.0
2009-12-17 14:57:00,1.24645,1.24685,1.24645,1.2467,91600000.0
2009-12-17 14:58:00,1.24665,1.2467,1.2463,1.24635,67800000.0
2009-12-17 14:59:00,1.24625,1.24655,1.24625,1.24635,69200000.0
2009-12-17 15:00:00,1.24635,1.24645,1.24635,1.24635,71000000.0
2009-12-17 15:01:00,1.24635,1.2464,1.24635,1.24635,47200000.0
2009-12-17 15:02:00,1.24635,1.2467,1.24635,1.24635,87600000.0
2009-12-17 15:03:00,1.24635,1.2467,1.24625,1.24665,109800000.0
2009-12-17 15:04:00,1.24645,1.24665,1.2463,1.24635,91400000.0
2009-12-17 15:05:00,1.24635,1.2468,1.24625,1.2466,89100000.0
2009-12-17 15:06:00,1.2466,1.24735,1.2463,1.24735,255100000.0
2009-12-17 15:07:00,1.24725,1.2474,1.2468,1.24715,302600000.0
2009-12-17 15:08:00,1.24705,1.24735,1.2469,1.24715,149200000.0
2009-12-17 15:09:00,1.2471,1.2471,1.2467,1.2468,104600000.0
2009-12-17 15:10:00,1.24685,1.24715,1.2467,1.24715,162400000.0
2009-12-17 15:11:00,1.2472,1.24725,1.2468,1.24715,136100000.0
2009-12-17 15:12:00,1.24715,1.2473,1.2468,1.2473,256000001.0
2009-12-17 15:13:00,1.24715,1.2472,1.24685,1.24685,42200000.0
2009-12-17 15:14:00,1.24685,1.24685,1.2464,1.2467,83800000.0
2009-12-17 15:15:00,1.2467,1.24695,1.24645,1.2467,96300000.0
2009-12-17 15:16:00,1.24675,1.24695,1.2464,1.2466,59700000.0
2009-12-17 15:17:00,1.2465,1.24685,1.2463,1.2465,114600000.0
2009-12-17 15:18:00,1.2466,1.24685,1.2465,1.2467,95900000.0
2009-12-17 15:19:00,1.2467,1.24675,1.24625,1.24645,179500000.0
2009-12-17 15:20:00,1.24635,1.2469,1.24635,1.2466,175900000.0
2009-12-17 15:21:00,1.24665,1.2473,1.24665,1.24695,108200000.0
2009-12-17 15:22:00,1.24705,1.2471,1.24695,1.24695,122600000.0
2009-12-17 15:23:00,1.247,1.2474,1.2469,1.2469,141200000.0
2009-12-17 15:24:00,1.2471,1.2471,1.2468,1.247,135500000.0
2009-12-17 15:25:00,1.2469,1.2469,1.24625,1.24645,115900000.0
2009-12-17 15:26:00,1.24665,1.24675,1.2464,1.2465,80100000.0
2009-12-17 15:27:00,1.2465,1.2468,1.24645,1.2466,185900000.0
2009-12-17 15:28:00,1.24655,1.2468,1.2464,1.2465,90600000.0
2009-12-17 15:29:00,1.2465,1.2466,1.24625,1.24635,88800000.0
2009-12-17 15:30:00,1.24635,1.24675,1.2462,1.24655,165400000.0
2009-12-17 15:31:00,1.24665,1.24665,1.24625,1.24635,166600000.0
2009-12-17 15:32:00,1.2464,1.24675,1.2463,1.24635,182100000.0
2009-12-17 15:33:00,1.24635,1.2465,1.2463,1.24645,277700000.0
2009-12-17 15:34:00,1.24645,1.24655,1.2463,1.24635,175100000.0
2009-12-17 15:35:00,1.24635,1.2465,1.24635,1.24645,89000000.0
2009-12-17 15:36:00,1.2465,1.24655,1.24635,1.2464,219100000.0
2009-12-17 15:37:00,1.24645,1.2468,1.24625,1.2466,244500000.0
2009-12-17 15:38:00,1.24675,1.2472,1.2462,1.24635,137300000.0
2009-12-17 15:39:00,1.24635,1.2464,1.24635,1.24635,42000000.0
2009-12-17 15:40:00,1.24635,1.2465,1.24635,1.24635,44600000.0
2009-12-17 15:41:00,1.24625,1.24645,1.24625,1.24635,64000000.0
2009-12-17 15:42:00,1.24635,1.24645,1.24625,1.24635,37800000.0
2009-12-17 15:43:00,1.24635,1.24655,1.24625,1.2464,103400000.0
2009-12-17 15:44:00,1.24635,1.2465,1.2463,1.24635,77900000.0
2009-12-17 15:45:00,1.24635,1.24635,1.24615,1.24615,73000000.0
2009-12-17 15:46:00,1.24615,1.24625,1.24605,1.24615,144500000.0
2009-12-17 15:47:00,1.24615,1.24625,1.2461,1.2462,67000000.0
2009-12-17 15:48:00,1.24615,1.24625,1.2461,1.24615,65600000.0
2009-12-17 15:49:00,1.24615,1.2463,1.2461,1.24615,75100000.0
2009-12-17 15:50:00,1.24615,1.24625,1.24615,1.24615,45000000.0
2009-12-17 15:51:00,1.24615,1.24625,1.24615,1.24615,39200000.0
2009-12-17 15:52:00,1.24615,1.24615,1.24615,1.24615,26000000.0
2009-12-17 15:53:00,1.24615,1.24665,1.24615,1.24635,104500000.0
2009-12-17 15:54:00,1.24645,1.24665,1.2463,1.2463,81600000.0
2009-12-17 15:55:00,1.2463,1.2465,1.2462,1.24625,80200000.0
2009-12-17 15:56:00,1.24625,1.24645,1.2462,1.24645,30800000.0
2009-12-17 15:57:00,1.2465,1.24665,1.2465,1.24655,27600000.0
2009-12-17 15:58:00,1.24655,1.2468,1.2463,1.2464,58200000.0
2009-12-17 15:59:00,1.24635,1.24655,1.24625,1.24635,209400000.0
2009-12-17 16:00:00,1.2463,1.2464,1.2462,1.24625,122000000.0
2009-12-17 16:01:00,1.24635,1.2464,1.2462,1.24625,78000000.0
2009-12-17 16:02:00,1.24615,1.2463,1.24615,1.2462,94800000.0
2009-12-17 16:03:00,1.24615,1.2464,1.24615,1.2463,155000000.0
2009-12-17 16:04:00,1.24625,1.2465,1.2462,1.24635,55300000.0
2009-12-17 16:05:00,1.24625,1.2464,1.24615,1.24615,65300000.0
2009-12-17 16:06:00,1.24615,1.2464,1.24615,1.2463,83800000.0
2009-12-17 16:07:00,1.2463,1.2463,1.2462,1.24625,17400000.0
2009-12-17 16:08:00,1.2463,1.2465,1.24615,1.24625,28500000.0
2009-12-17 16:09:00,1.2463,1.2465,1.2462,1.24625,69300000.0
2009-12-17 16:10:00,1.24625,1.24625,1.2462,1.2462,45000000.0
2009-12-17 16:11:00,1.2462,1.24625,1.24615,1.2462,60000000.0
2009-12-17 16:12:00,1.2462,1.2465,1.24615,1.24635,49200000.0
2009-12-17 16:13:00,1.24635,1.2464,1.2461,1.24615,111800000.0
2009-12-17 16:14:00,1.24615,1.2463,1.24615,1.2462,73800000.0
2009-12-17 16:15:00,1.2462,1.24625,1.24615,1.24615,55000000.0
2009-12-17 16:16:00,1.24615,1.24615,1.246,1.24605,44400000.0
2009-12-17 16:17:00,1.24605,1.24615,1.24605,1.24605,33800000.0
2009-12-17 16:18:00,1.24605,1.24605,1.246,1.24605,30160000.0
2009-12-17 16:19:00,1.24605,1.24605,1.24605,1.24605,9000000.0
2009-12-17 16:20:00,1.24605,1.24615,1.246,1.2461,73820000.0
2009-12-17 16:21:00,1.2461,1.2463,1.24595,1.246,47800000.0
2009-12-17 16:22:00,1.246,1.246,1.246,1.246,11100000.0
2009-12-17 16:23:00,1.2458,1.246,1.2458,1.246,5800000.0
2009-12-17 16:24:00,1.246,1.246,1.246,1.246,6500000.0
2009-12-17 16:25:00,1.246,1.246,1.2457,1.24575,16900000.0
2009-12-17 16:26:00,1.24575,1.2459,1.24565,1.24575,41500000.0
2009-12-17 16:27:00,1.2457,1.24605,1.2457,1.2459,173800000.0
2009-12-17 16:28:00,1.2459,1.2461,1.2457,1.24575,184400000.0
2009-12-17 16:29:00,1.24575,1.2458,1.245,1.2458,64100000.0
2009-12-17 16:30:00,1.2457,1.2458,1.2451,1.24545,160900000.0
2009-12-17 16:31:00,1.2455,1.24555,1.24525,1.24555,52000000.0
2009-12-17 16:32:00,1.24555,1.24555,1.2454,1.24545,51600000.0
2009-12-17 16:33:00,1.24545,1.24545,1.24515,1.2453,62800000.0
2009-12-17 16:34:00,1.2453,1.2456,1.24525,1.2454,64800000.0
2009-12-17 16:35:00,1.2454,1.24565,1.2453,1.2455,94400000.0
2009-12-17 16:36:00,1.2456,1.2457,1.2453,1.2457,136600000.0
2009-12-17 16:37:00,1.2457,1.2458,1.24535,1.2456,120000000.0
2009-12-17 16:38:00,1.2456,1.24565,1.2451,1.24545,248500000.0
2009-12-17 16:39:00,1.24545,1.246,1.24535,1.246,174800000.0
2009-12-17 16:40:00,1.2461,1.24625,1.24575,1.2458,144800000.0
2009-12-17 16:41:00,1.2458,1.246,1.2457,1.2458,32000000.0
2009-12-17 16:42:00,1.2458,1.24605,1.2457,1.2459,151200000.0
2009-12-17 16:43:00,1.2459,1.24615,1.24575,1.2458,149600000.0
2009-12-17 16:44:00,1.2458,1.24585,1.2456,1.2458,72700000.0
2009-12-17 16:45:00,1.24585,1.24615,1.2456,1.24605,184200001.0
2009-12-17 16:46:00,1.24615,1.24635,1.2458,1.24625,135000000.0
2009-12-17 16:47:00,1.2463,1.2466,1.24605,1.24635,131400000.0
2009-12-17 16:48:00,1.24625,1.24675,1.24605,1.24635,85800000.0
2009-12-17 16:49:00,1.24625,1.2465,1.2462,1.2464,34000000.0
2009-12-17 16:50:00,1.2464,1.2464,1.2462,1.24625,80500000.0
2009-12-17 16:51:00,1.2463,1.24675,1.24625,1.24645,57500000.0
2009-12-17 16:52:00,1.24655,1.24695,1.24645,1.24675,103500000.0
2009-12-17 16:53:00,1.2467,1.24735,1.24655,1.2472,123400000.0
2009-12-17 16:54:00,1.24705,1.2474,1.24675,1.24705,165600000.0
2009-12-17 16:55:00,1.2471,1.2472,1.2469,1.2471,54500000.0
2009-12-17 16:56:00,1.2469,1.2473,1.24685,1.24725,114700000.0
2009-12-17 16:57:00,1.24715,1.24735,1.24685,1.24695,366600000.0
2009-12-17 16:58:00,1.24695,1.2474,1.24685,1.24715,153800000.0
2009-12-17 16:59:00,1.2471,1.24735,1.2468,1.24695,167999999.0
2009-12-17 17:00:00,1.2467,1.2473,1.2461,1.24625,558199999.0
2009-12-17 17:01:00,1.24645,1.2466,1.246,1.24645,355200000.0
2009-12-17 17:02:00,1.24645,1.247,1.2461,1.2461,151100000.0
2009-12-17 17:03:00,1.2463,1.24705,1.24595,1.24705,123200000.0
2009-12-17 17:04:00,1.2472,1.24735,1.2467,1.24685,107500000.0
2009-12-17 17:05:00,1.24685,1.24695,1.24645,1.2467,116600000.0
2009-12-17 17:06:00,1.2466,1.24715,1.2466,1.2469,74500000.0
2009-12-17 17:07:00,1.2469,1.2474,1.2468,1.2474,85600000.0
2009-12-17 17:08:00,1.24735,1.2474,1.24685,1.24695,90600000.0
2009-12-17 17:09:00,1.247,1.2475,1.2468,1.24705,144400000.0
2009-12-17 17:10:00,1.2471,1.2472,1.24685,1.24685,40000000.0
2009-12-17 17:11:00,1.24695,1.24695,1.24625,1.24665,272500000.0
2009-12-17 17:12:00,1.24665,1.2467,1.24615,1.24645,219300001.0
2009-12-17 17:13:00,1.2465,1.2468,1.2465,1.24655,113700000.0
2009-12-17 17:14:00,1.24655,1.2467,1.2465,1.2467,122700000.0
2009-12-17 17:15:00,1.2467,1.2468,1.2463,1.2463,174000000.0
2009-12-17 17:16:00,1.2463,1.2464,1.24575,1.24595,92000000.0
2009-12-17 17:17:00,1.246,1.2461,1.24575,1.24585,79400000.0
2009-12-17 17:18:00,1.24585,1.2461,1.24585,1.2461,62400000.0
2009-12-17 17:19:00,1.246,1.2463,1.246,1.24625,49600000.0
2009-12-17 17:20:00,1.24625,1.24645,1.2461,1.24645,68100000.0
2009-12-17 17:21:00,1.24645,1.24645,1.2459,1.2462,36800000.0
2009-12-17 17:22:00,1.2462,1.2465,1.246,1.24635,49400000.0
2009-12-17 17:23:00,1.24645,1.24655,1.24625,1.2465,28800000.0
2009-12-17 17:24:00,1.2465,1.2468,1.24645,1.2466,60000000.0
2009-12-17 17:25:00,1.2466,1.24665,1.2459,1.246,95600000.0
2009-12-17 17:26:00,1.2461,1.2464,1.24585,1.24625,126900000.0
2009-12-17 17:27:00,1.24605,1.2464,1.24605,1.24635,114800000.0
2009-12-17 17:28:00,1.24635,1.24655,1.24605,1.2464,140100000.0
2009-12-17 17:29:00,1.2465,1.2467,1.2463,1.2466,115400000.0
2009-12-17 17:30:00,1.2466,1.24695,1.24635,1.2468,282600000.0
2009-12-17 17:31:00,1.2468,1.24715,1.24655,1.2466,96200000.0
2009-12-17 17:32:00,1.2466,1.2468,1.24655,1.24655,21400000.0
2009-12-17 17:33:00,1.2467,1.24685,1.2465,1.24665,52000000.0
2009-12-17 17:34:00,1.24665,1.2469,1.24655,1.2468,74800000.0
2009-12-17 17:35:00,1.2468,1.2469,1.24635,1.24635,89400000.0
2009-12-17 17:36:00,1.2463,1.24645,1.24605,1.24625,102900000.0
2009-12-17 17:37:00,1.24615,1.2463,1.24605,1.24625,38000000.0
2009-12-17 17:38:00,1.24605,1.24625,1.2459,1.24605,113200000.0
2009-12-17 17:39:00,1.246,1.24625,1.24585,1.2461,74000000.0
2009-12-17 17:40:00,1.24605,1.2463,1.2458,1.2461,100800000.0
2009-12-17 17:41:00,1.24615,1.24625,1.2459,1.2461,41600000.0
2009-12-17 17:42:00,1.2461,1.24635,1.2459,1.24625,96400000.0
2009-12-17 17:43:00,1.24625,1.24645,1.24575,1.24595,103000000.0
2009-12-17 17:44:00,1.246,1.2461,1.24555,1.24565,251800000.0
2009-12-17 17:45:00,1.24565,1.24565,1.24555,1.24555,59700000.0
2009-12-17 17:46:00,1.24555,1.24555,1.2448,1.24505,100800000.0
2009-12-17 17:47:00,1.245,1.24525,1.24465,1.2452,90200000.0
2009-12-17 17:48:00,1.2452,1.2456,1.2451,1.24555,55600000.0
2009-12-17 17:49:00,1.24555,1.24565,1.2453,1.2453,41600000.0
2009-12-17 17:50:00,1.24535,1.24575,1.2452,1.2454,149800000.0
2009-12-17 17:51:00,1.2454,1.24545,1.24505,1.24505,74400000.0
2009-12-17 17:52:00,1.2451,1.24535,1.2449,1.2451,71600000.0
2009-12-17 17:53:00,1.2452,1.24535,1.245,1.2453,62800000.0
2009-12-17 17:54:00,1.24545,1.24555,1.24495,1.2452,90400000.0
2009-12-17 17:55:00,1.2452,1.2455,1.24515,1.2454,77000000.0
2009-12-17 17:56:00,1.2454,1.24555,1.24525,1.2454,47200000.0
2009-12-17 17:57:00,1.24545,1.24555,1.2451,1.2454,64400000.0
2009-12-17 17:58:00,1.24545,1.2455,1.24525,1.2455,63600000.0
2009-12-17 17:59:00,1.2455,1.24555,1.2451,1.2451,213700000.0
2009-12-17 18:00:00,1.2452,1.2454,1.24485,1.2452,195700000.0
2009-12-17 18:01:00,1.2453,1.246,1.24525,1.24555,174600000.0
2009-12-17 18:02:00,1.24555,1.24575,1.2452,1.2454,280300000.0
2009-12-17 18:03:00,1.24555,1.2461,1.24535,1.2461,165000000.0
2009-12-17 18:04:00,1.2461,1.24615,1.24575,1.24585,176000000.0
2009-12-17 18:05:00,1.2458,1.2459,1.24505,1.2452,313600000.0
2009-12-17 18:06:00,1.24525,1.24565,1.24495,1.24555,452900000.0
2009-12-17 18:07:00,1.2455,1.246,1.24545,1.24585,162300000.0
2009-12-17 18:08:00,1.24585,1.24585,1.24565,1.24585,172500000.0
2009-12-17 18:09:00,1.24595,1.24595,1.2455,1.2455,194800000.0
2009-12-17 18:10:00,1.2456,1.24585,1.2456,1.2456,245300000.0
2009-12-17 18:11:00,1.2457,1.24585,1.2453,1.24555,217300000.0
2009-12-17 18:12:00,1.2455,1.2458,1.24515,1.24535,285600000.0
2009-12-17 18:13:00,1.24535,1.2456,1.24515,1.24525,242300000.0
2009-12-17 18:14:00,1.2452,1.2456,1.24505,1.2454,289700000.0
2009-12-17 18:15:00,1.2455,1.24565,1.2451,1.24525,250300000.0
2009-12-17 18:16:00,1.24525,1.2455,1.2451,1.2454,244600000.0
2009-12-17 18:17:00,1.2453,1.2459,1.2453,1.24585,43200000.0
2009-12-17 18:18:00,1.2458,1.24595,1.24555,1.24595,45600000.0
2009-12-17 18:19:00,1.24585,1.2461,1.24565,1.2461,64800000.0
2009-12-17 18:20:00,1.2461,1.2461,1.2453,1.24535,61200000.0
2009-12-17 18:21:00,1.24535,1.2456,1.2453,1.24555,55400000.0
2009-12-17 18:22:00,1.24565,1.2457,1.2453,1.2453,65400000.0
2009-12-17 18:23:00,1.24525,1.2459,1.24525,1.24575,33600000.0
2009-12-17 18:24:00,1.2459,1.24615,1.24545,1.2456,53200000.0
2009-12-17 18:25:00,1.24565,1.2462,1.2456,1.24605,55200000.0
2009-12-17 18:26:00,1.2461,1.2463,1.24605,1.24615,28400000.0
2009-12-17 18:27:00,1.24615,1.24635,1.24595,1.24615,82000000.0
2009-12-17 18:28:00,1.24615,1.2464,1.246,1.24635,59600000.0
2009-12-17 18:29:00,1.24635,1.24655,1.24595,1.24615,67600000.0
2009-12-17 18:30:00,1.2462,1.24635,1.24565,1.24575,90000000.0
2009-12-17 18:31:00,1.24585,1.246,1.24565,1.2459,62400000.0
2009-12-17 18:32:00,1.2458,1.2461,1.24565,1.2459,83600000.0
2009-12-17 18:33:00,1.2459,1.2461,1.2457,1.24585,37600000.0
2009-12-17 18:34:00,1.2459,1.2459,1.2455,1.2455,38800000.0
2009-12-17 18:35:00,1.2454,1.24555,1.24525,1.2454,26600000.0
2009-12-17 18:36:00,1.24555,1.24555,1.24525,1.2454,29400000.0
2009-12-17 18:37:00,1.2454,1.2458,1.2453,1.2457,41200000.0
2009-12-17 18:38:00,1.24575,1.2458,1.2456,1.2457,10800000.0
2009-12-17 18:39:00,1.2456,1.24615,1.24555,1.24615,21600000.0
2009-12-17 18:40:00,1.24615,1.24625,1.2457,1.246,150000000.0
2009-12-17 18:41:00,1.24605,1.24615,1.24575,1.24585,340200000.0
2009-12-17 18:42:00,1.24595,1.24605,1.2457,1.24575,356200000.0
2009-12-17 18:43:00,1.2457,1.24635,1.24555,1.24625,301399999.0
2009-12-17 18:44:00,1.24635,1.2465,1.246,1.24615,138600000.0
2009-12-17 18:45:00,1.24615,1.24635,1.2458,1.24585,317599999.0
2009-12-17 18:46:00,1.24595,1.24635,1.24585,1.24615,186800000.0
2009-12-17 18:47:00,1.24595,1.24645,1.24585,1.246,391599999.0
2009-12-17 18:48:00,1.24615,1.2466,1.24595,1.2464,407399999.0
2009-12-17 18:49:00,1.24635,1.24635,1.2461,1.2462,166800000.0
2009-12-17 18:50:00,1.2462,1.24665,1.246,1.24645,284999999.0
2009-12-17 18:51:00,1.24655,1.2468,1.2465,1.24665,150200000.0
2009-12-17 18:52:00,1.24655,1.24685,1.24655,1.24675,178400000.0
2009-12-17 18:53:00,1.24665,1.2471,1.24665,1.24695,129200000.0
2009-12-17 18:54:00,1.24695,1.24705,1.2468,1.24685,29800000.0
2009-12-17 18:55:00,1.24695,1.24735,1.2469,1.24735,152400000.0
2009-12-17 18:56:00,1.24745,1.24745,1.247,1.247,76000000.0
2009-12-17 18:57:00,1.247,1.24745,1.24695,1.2472,72800000.0
2009-12-17 18:58:00,1.24725,1.2475,1.24705,1.2474,170400000.0
2009-12-17 18:59:00,1.2474,1.2477,1.2471,1.2472,330800000.0
2009-12-17 19:00:00,1.24735,1.2478,1.2472,1.2475,294800000.0
2009-12-17 19:01:00,1.2477,1.24775,1.24735,1.2474,72900000.0
2009-12-17 19:02:00,1.24745,1.24755,1.24735,1.24735,15600000.0
2009-12-17 19:03:00,1.2474,1.24775,1.2472,1.24775,36000000.0
2009-12-17 19:04:00,1.248,1.2483,1.2476,1.24825,79100000.0
2009-12-17 19:05:00,1.24825,1.2484,1.24785,1.24815,47400000.0
2009-12-17 19:06:00,1.24795,1.24835,1.24755,1.2476,81900000.0
2009-12-17 19:07:00,1.2476,1.2481,1.2476,1.24765,74100000.0
2009-12-17 19:08:00,1.2478,1.24795,1.24755,1.2478,49500000.0
2009-12-17 19:09:00,1.24785,1.249,1.2477,1.24845,61300000.0
2009-12-17 19:10:00,1.2488,1.2488,1.24825,1.2484,47600000.0
2009-12-17 19:11:00,1.24845,1.24875,1.2482,1.2485,35400000.0
2009-12-17 19:12:00,1.2485,1.2486,1.2482,1.2486,24200000.0
2009-12-17 19:13:00,1.2486,1.24875,1.248,1.24805,54700000.0
2009-12-17 19:14:00,1.24805,1.2481,1.24795,1.2481,36600000.0
2009-12-17 19:15:00,1.2481,1.2482,1.24795,1.248,27600000.0
2009-12-17 19:16:00,1.2481,1.24845,1.24785,1.24815,35200000.0
2009-12-17 19:17:00,1.24815,1.2482,1.2478,1.24785,31800000.0
2009-12-17 19:18:00,1.24785,1.24805,1.2477,1.2478,55800000.0
2009-12-17 19:19:00,1.2479,1.24815,1.2474,1.2476,88900000.0
2009-12-17 19:20:00,1.24765,1.2477,1.24755,1.2477,12200000.0
2009-12-17 19:21:00,1.2477,1.2477,1.24745,1.2477,17600000.0
2009-12-17 19:22:00,1.24765,1.24775,1.24745,1.24775,28600000.0
2009-12-17 19:23:00,1.24775,1.24815,1.24755,1.24815,30400000.0
2009-12-17 19:24:00,1.24815,1.24835,1.2481,1.24825,36900000.0
2009-12-17 19:25:00,1.2482,1.2483,1.2479,1.2482,42000000.0
2009-12-17 19:26:00,1.2482,1.2485,1.2479,1.2481,56700000.0
2009-12-17 19:27:00,1.24815,1.2482,1.2473,1.2478,70500000.0
2009-12-17 19:28:00,1.2478,1.24815,1.2477,1.24785,22400000.0
2009-12-17 19:29:00,1.2478,1.24805,1.2478,1.24795,58500000.0
2009-12-17 19:30:00,1.24805,1.2483,1.2474,1.2476,56100000.0
2009-12-17 19:31:00,1.24765,1.24785,1.2476,1.2478,55200000.0
2009-12-17 19:32:00,1.2477,1.2478,1.24735,1.24765,58800000.0
2009-12-17 19:33:00,1.24765,1.2477,1.2474,1.2477,36900000.0
2009-12-17 19:34:00,1.24765,1.2479,1.2472,1.24745,50200000.0
2009-12-17 19:35:00,1.24745,1.2481,1.24745,1.24795,55700000.0
2009-12-17 19:36:00,1.248,1.24835,1.24755,1.2477,35300000.0
2009-12-17 19:37:00,1.2477,1.2479,1.2476,1.24785,48800000.0
2009-12-17 19:38:00,1.24775,1.2481,1.24765,1.248,61100000.0
2009-12-17 19:39:00,1.248,1.2481,1.248,1.2481,9000000.0
2009-12-17 19:40:00,1.24805,1.24825,1.24805,1.2482,14100000.0
2009-12-17 19:41:00,1.24815,1.2483,1.24815,1.2483,23800000.0
2009-12-17 19:42:00,1.24825,1.24835,1.24805,1.2482,89300000.0
2009-12-17 19:43:00,1.24855,1.2487,1.2482,1.24845,43600000.0
2009-12-17 19:44:00,1.2485,1.2488,1.2483,1.2485,55600000.0
2009-12-17 19:45:00,1.2485,1.2488,1.2483,1.24875,56900000.0
2009-12-17 19:46:00,1.24855,1.2487,1.24835,1.2487,19600000.0
2009-12-17 19:47:00,1.2485,1.24865,1.24815,1.24835,37000000.0
2009-12-17 19:48:00,1.24845,1.2492,1.2482,1.24915,59000000.0
2009-12-17 19:49:00,1.2492,1.24945,1.2488,1.24945,47900000.0
2009-12-17 19:50:00,1.2495,1.2495,1.2486,1.24885,46900000.0
2009-12-17 19:51:00,1.2489,1.24895,1.24875,1.24885,46800000.0
2009-12-17 19:52:00,1.24875,1.24885,1.24835,1.2486,62800000.0
2009-12-17 19:53:00,1.24855,1.24865,1.24845,1.24855,35000000.0
2009-12-17 19:54:00,1.24855,1.2487,1.24845,1.2486,37100000.0
2009-12-17 19:55:00,1.24865,1.24915,1.24865,1.2491,50500000.0
2009-12-17 19:56:00,1.2491,1.2491,1.24885,1.24895,39000000.0
2009-12-17 19:57:00,1.24895,1.2491,1.24895,1.24895,11900000.0
2009-12-17 19:58:00,1.249,1.24935,1.249,1.2491,14400000.0
2009-12-17 19:59:00,1.249,1.249,1.24875,1.2489,37300000.0
2009-12-17 20:00:00,1.24885,1.24885,1.24845,1.2486,47700000.0
2009-12-17 20:01:00,1.2486,1.24875,1.24855,1.24875,16600000.0
2009-12-17 20:02:00,1.24875,1.24885,1.24855,1.2486,31600000.0
2009-12-17 20:03:00,1.2486,1.2486,1.2484,1.2484,27400000.0
2009-12-17 20:04:00,1.24845,1.24845,1.24825,1.2483,39200000.0
2009-12-17 20:05:00,1.2483,1.24835,1.24805,1.24805,65000000.0
2009-12-17 20:06:00,1.24805,1.2483,1.248,1.2483,25600000.0
2009-12-17 20:07:00,1.24835,1.24845,1.248,1.2483,44400000.0
2009-12-17 20:08:00,1.24835,1.2485,1.24835,1.2485,22400000.0
2009-12-17 20:09:00,1.2485,1.2485,1.24795,1.2482,53700000.0
2009-12-17 20:10:00,1.2483,1.24845,1.2481,1.2483,38600000.0
2009-12-17 20:11:00,1.24835,1.2484,1.24825,1.2484,13000000.0
2009-12-17 20:12:00,1.2484,1.2487,1.2484,1.2486,47600000.0
2009-12-17 20:13:00,1.2486,1.2487,1.24845,1.2487,33900000.0
2009-12-17 20:14:00,1.24845,1.2486,1.2481,1.2483,59400000.0
2009-12-17 20:15:00,1.2485,1.2486,1.24835,1.2486,42100000.0
2009-12-17 20:16:00,1.2486,1.2486,1.2486,1.2486,4800000.0
2009-12-17 20:17:00,1.2482,1.24845,1.2482,1.24845,28000000.0
2009-12-17 20:18:00,1.24845,1.2486,1.24845,1.2485,12800000.0
2009-12-17 20:19:00,1.2483,1.24845,1.2483,1.24845,6400000.0
2009-12-17 20:20:00,1.2483,1.2483,1.2483,1.2483,1600000.0
2009-12-17 20:21:00,1.2486,1.2486,1.24845,1.2486,4800000.0
2009-12-17 20:22:00,1.24845,1.2486,1.24825,1.24825,5600000.0
2009-12-17 20:23:00,1.24835,1.24865,1.24835,1.24865,30500000.0
2009-12-17 20:24:00,1.2486,1.2487,1.2485,1.2487,30200000.0
2009-12-17 20:25:00,1.24865,1.2487,1.24855,1.2487,12800000.0
2009-12-17 20:26:00,1.2485,1.2489,1.2485,1.24885,21200000.0
2009-12-17 20:27:00,1.24885,1.2489,1.24865,1.2489,29000000.0
2009-12-17 20:28:00,1.2488,1.24885,1.24865,1.24885,6000000.0
2009-12-17 20:29:00,1.2488,1.24895,1.2487,1.2488,40100000.0
2009-12-17 20:30:00,1.249,1.2492,1.24875,1.249,18800000.0
2009-12-17 20:31:00,1.2491,1.2491,1.24865,1.24895,30800000.0
2009-12-17 20:32:00,1.2488,1.2491,1.24865,1.2488,25700000.0
2009-12-17 20:33:00,1.24875,1.2491,1.24865,1.24875,46800000.0
2009-12-17 20:34:00,1.2488,1.2489,1.24875,1.2489,20400000.0
2009-12-17 20:35:00,1.2488,1.2489,1.24865,1.24865,26500000.0
2009-12-17 20:36:00,1.24875,1.24875,1.2486,1.2486,20800000.0
2009-12-17 20:37:00,1.2486,1.24865,1.2486,1.24865,37500000.0
2009-12-17 20:38:00,1.24865,1.24865,1.24865,1.24865,2800000.0
2009-12-17 20:39:00,1.24875,1.24875,1.2486,1.24875,6000000.0
2009-12-17 20:40:00,1.2488,1.2491,1.24875,1.24875,42300000.0
2009-12-17 20:41:00,1.2487,1.2489,1.2485,1.2486,41600000.0
2009-12-17 20:42:00,1.2484,1.24855,1.2482,1.24855,25800000.0
2009-12-17 20:43:00,1.2487,1.2487,1.2483,1.24835,41200000.0
2009-12-17 20:44:00,1.24835,1.2484,1.2483,1.2483,13600000.0
2009-12-17 20:45:00,1.2483,1.2483,1.2481,1.24815,29400000.0
2009-12-17 20:46:00,1.24815,1.2484,1.24815,1.24825,31600000.0
2009-12-17 20:47:00,1.24825,1.24825,1.24815,1.24815,16800000.0
2009-12-17 20:48:00,1.2483,1.24835,1.2481,1.24815,10400000.0
2009-12-17 20:49:00,1.2482,1.2483,1.24795,1.24805,23900000.0
2009-12-17 20:50:00,1.24805,1.24825,1.2479,1.24815,25400000.0
2009-12-17 20:51:00,1.24815,1.2486,1.24815,1.2486,53900000.0
2009-12-17 20:52:00,1.2485,1.2485,1.24845,1.24845,7700000.0
2009-12-17 20:53:00,1.24845,1.2491,1.24845,1.24895,29300000.0
2009-12-17 20:54:00,1.2492,1.2492,1.24885,1.24885,39000000.0
2009-12-17 20:55:00,1.24885,1.24915,1.24855,1.24855,48200000.0
2009-12-17 20:56:00,1.2485,1.24855,1.24835,1.2485,19400000.0
2009-12-17 20:57:00,1.2485,1.24855,1.2483,1.24835,67500000.0
2009-12-17 20:58:00,1.24825,1.24885,1.24825,1.24885,40000000.0
2009-12-17 20:59:00,1.24885,1.24895,1.24855,1.2486,35200000.0
2009-12-17 21:00:00,1.2487,1.24875,1.2484,1.2486,33600000.0
2009-12-17 21:01:00,1.2486,1.24885,1.2483,1.2485,38600000.0
2009-12-17 21:02:00,1.24875,1.2491,1.24825,1.2484,53900000.0
2009-12-17 21:03:00,1.2484,1.2486,1.2481,1.24855,40000000.0
2009-12-17 21:04:00,1.24835,1.24865,1.24835,1.24855,18000000.0
2009-12-17 21:05:00,1.24855,1.24875,1.24815,1.24835,34200000.0
2009-12-17 21:06:00,1.2483,1.24865,1.2481,1.2482,30000000.0
2009-12-17 21:07:00,1.2483,1.24835,1.24795,1.24795,32400000.0
2009-12-17 21:08:00,1.24815,1.2483,1.24815,1.2483,28100000.0
2009-12-17 21:09:00,1.2481,1.2484,1.2481,1.24825,10900000.0
2009-12-17 21:10:00,1.2483,1.2484,1.24825,1.2484,15800000.0
2009-12-17 21:11:00,1.24825,1.24845,1.24785,1.2481,42600000.0
2009-12-17 21:12:00,1.2482,1.24845,1.24795,1.248,24400000.0
2009-12-17 21:13:00,1.24795,1.24795,1.2479,1.24795,3000000.0
2009-12-17 21:14:00,1.24795,1.24825,1.2479,1.248,25600000.0
2009-12-17 21:15:00,1.248,1.2482,1.248,1.24815,14600000.0
2009-12-17 21:16:00,1.24825,1.24835,1.24815,1.24815,22800000.0
2009-12-17 21:17:00,1.2482,1.2482,1.24815,1.24815,15400000.0
2009-12-17 21:18:00,1.24815,1.24825,1.24815,1.24815,8000000.0
2009-12-17 21:19:00,1.24815,1.24835,1.24815,1.24825,19700000.0
2009-12-17 21:20:00,1.24825,1.24855,1.24815,1.2484,62200000.0
2009-12-17 21:21:00,1.2484,1.2485,1.2483,1.2484,27600000.0
2009-12-17 21:22:00,1.2484,1.2485,1.2482,1.2484,41200000.0
2009-12-17 21:23:00,1.2484,1.2484,1.2482,1.24825,34400000.0
2009-12-17 21:24:00,1.24815,1.2483,1.24815,1.2483,16900000.0
2009-12-17 21:25:00,1.24825,1.24835,1.24815,1.24815,40600000.0
2009-12-17 21:26:00,1.24815,1.24825,1.248,1.24825,15400000.0
2009-12-17 21:27:00,1.24835,1.24845,1.24785,1.24815,54200000.0
2009-12-17 21:28:00,1.24815,1.2482,1.24815,1.2482,4000000.0
2009-12-17 21:29:00,1.2482,1.2482,1.2478,1.2479,23800000.0
2009-12-17 21:30:00,1.2479,1.2479,1.2477,1.2477,16600000.0
2009-12-17 21:31:00,1.24765,1.24785,1.24745,1.2477,60900000.0
2009-12-17 21:32:00,1.2476,1.2477,1.24745,1.2475,16200000.0
2009-12-17 21:33:00,1.2475,1.2475,1.24745,1.2475,20000000.0
2009-12-17 21:34:00,1.2475,1.2477,1.24745,1.24755,38600000.0
2009-12-17 21:35:00,1.24755,1.24755,1.2475,1.2475,6800000.0
2009-12-17 21:36:00,1.2476,1.2478,1.24745,1.24775,56300000.0
2009-12-17 21:37:00,1.24755,1.24805,1.24755,1.24805,54500000.0
2009-12-17 21:38:00,1.24805,1.2487,1.2476,1.24825,101200000.0
2009-12-17 21:39:00,1.24825,1.24825,1.24825,1.24825,8000000.0
2009-12-17 21:40:00,1.24825,1.24845,1.2482,1.24825,62600000.0
2009-12-17 21:41:00,1.24845,1.2486,1.24835,1.24835,22800000.0
2009-12-17 21:42:00,1.24835,1.24835,1.2481,1.2481,11000000.0
2009-12-17 21:43:00,1.248,1.2481,1.2478,1.2478,19200000.0
2009-12-17 21:44:00,1.2478,1.248,1.2477,1.24785,40800000.0
2009-12-17 21:45:00,1.24785,1.24815,1.24785,1.24815,30000000.0
2009-12-17 21:46:00,1.24815,1.24825,1.24805,1.2482,58500000.0
2009-12-17 21:47:00,1.2482,1.2482,1.248,1.24815,10400000.0
2009-12-17 21:48:00,1.2483,1.2483,1.24815,1.2482,16500000.0
2009-12-17 21:49:00,1.2482,1.2486,1.2482,1.2486,32200000.0
2009-12-17 21:50:00,1.24855,1.2486,1.24825,1.24825,19200000.0
2009-12-17 21:51:00,1.24845,1.2486,1.24825,1.2485,27200000.0
2009-12-17 21:52:00,1.2485,1.24875,1.2482,1.24855,63200000.0
2009-12-17 21:53:00,1.24855,1.24865,1.2485,1.24855,9200000.0
2009-12-17 21:54:00,1.24855,1.24895,1.24855,1.24875,84000000.0
2009-12-17 21:55:00,1.24885,1.24905,1.2484,1.24895,48800000.0
2009-12-17 21:56:00,1.24895,1.24915,1.24875,1.24885,30000000.0
2009-12-17 21:57:00,1.24895,1.2492,1.2488,1.24915,36200000.0
2009-12-17 21:58:00,1.24925,1.24925,1.2488,1.2488,10800000.0
2009-12-17 21:59:00,1.2488,1.24955,1.2486,1.24905,71700000.0
2009-12-17 22:00:00,1.2491,1.24935,1.2489,1.24905,33100000.0
2009-12-17 22:01:00,1.2487,1.2487,1.24855,1.2486,17200000.0
2009-12-17 22:02:00,1.24855,1.2489,1.24845,1.24875,42300000.0
2009-12-17 22:03:00,1.24855,1.24885,1.24855,1.24875,30100000.0
2009-12-17 22:04:00,1.2487,1.2487,1.2487,1.2487,11000000.0
2009-12-17 22:05:00,1.24875,1.2488,1.24865,1.24865,23800000.0
2009-12-17 22:06:00,1.24865,1.2487,1.24865,1.2487,22300000.0
2009-12-17 22:07:00,1.2487,1.2487,1.24865,1.24865,9600000.0
2009-12-17 22:08:00,1.24875,1.2488,1.2486,1.24865,43500000.0
2009-12-17 22:09:00,1.2489,1.2493,1.2489,1.24915,34400000.0
2009-12-17 22:10:00,1.2493,1.2493,1.2488,1.249,33000000.0
2009-12-17 22:11:00,1.2488,1.24885,1.2488,1.24885,24700000.0
2009-12-17 22:12:00,1.2485,1.24885,1.2485,1.24885,21400000.0
2009-12-17 22:13:00,1.24885,1.249,1.24885,1.249,4900000.0
2009-12-17 22:14:00,1.24895,1.2491,1.24875,1.24875,21500000.0
2009-12-17 22:15:00,1.24885,1.2491,1.2488,1.24905,42900000.0
2009-12-17 22:16:00,1.24895,1.2492,1.24875,1.24905,21700000.0
2009-12-17 22:17:00,1.24925,1.2493,1.2491,1.2491,14700000.0
2009-12-17 22:18:00,1.24915,1.2493,1.249,1.249,32900000.0
2009-12-17 22:19:00,1.249,1.24925,1.249,1.24925,21000000.0
2009-12-17 22:20:00,1.2491,1.24915,1.2491,1.24915,6400000.0
2009-12-17 22:21:00,1.2494,1.2494,1.2488,1.24885,26000000.0
2009-12-17 22:22:00,1.24905,1.2493,1.2488,1.24915,29300000.0
2009-12-17 22:23:00,1.2491,1.2491,1.2487,1.2489,17200000.0
2009-12-17 22:24:00,1.2487,1.24895,1.24855,1.24875,41000000.0
2009-12-17 22:25:00,1.2488,1.249,1.2487,1.2489,48800000.0
2009-12-17 22:26:00,1.2489,1.24905,1.2486,1.24895,49000000.0
2009-12-17 22:27:00,1.24895,1.24895,1.2485,1.2489,68700000.0
2009-12-17 22:28:00,1.24875,1.2496,1.2487,1.24895,49800000.0
2009-12-17 22:29:00,1.24885,1.2492,1.24885,1.2492,17600000.0
2009-12-17 22:30:00,1.24915,1.2492,1.249,1.24915,8000000.0
2009-12-17 22:31:00,1.24875,1.2492,1.24855,1.249,41000000.0
2009-12-17 22:32:00,1.249,1.2492,1.24895,1.2492,24100000.0
2009-12-17 22:33:00,1.2493,1.24935,1.2491,1.2491,9600000.0
2009-12-17 22:34:00,1.2493,1.24955,1.24895,1.24895,25800000.0
2009-12-17 22:35:00,1.24915,1.24915,1.249,1.249,12800000.0
2009-12-17 22:36:00,1.249,1.2491,1.249,1.2491,17600000.0
2009-12-17 22:37:00,1.2491,1.24915,1.2489,1.24895,25600000.0
2009-12-17 22:38:00,1.24885,1.249,1.2488,1.249,24000000.0
2009-12-17 22:39:00,1.249,1.249,1.2488,1.249,14600000.0
2009-12-17 22:40:00,1.24895,1.24925,1.24885,1.24895,30400000.0
2009-12-17 22:41:00,1.24895,1.2491,1.24895,1.2491,25600000.0
2009-12-17 22:42:00,1.2491,1.2491,1.2491,1.2491,13000000.0
2009-12-17 22:43:00,1.2489,1.24895,1.2488,1.2488,11900000.0
2009-12-17 22:44:00,1.2488,1.249,1.24875,1.24885,14700000.0
2009-12-17 22:45:00,1.24895,1.24895,1.24875,1.24875,16800000.0
2009-12-17 22:46:00,1.24885,1.2489,1.2488,1.24885,7800000.0
2009-12-17 22:47:00,1.24885,1.24915,1.24885,1.249,22200000.0
2009-12-17 22:48:00,1.24905,1.24905,1.24895,1.24895,5200000.0
2009-12-17 22:49:00,1.24895,1.24905,1.2485,1.24875,55600000.0
2009-12-17 22:50:00,1.24875,1.24885,1.2487,1.24875,28100000.0
2009-12-17 22:51:00,1.24875,1.2491,1.2487,1.249,17600000.0
2009-12-17 22:52:00,1.24905,1.2492,1.2489,1.2489,16600000.0
2009-12-17 22:53:00,1.2488,1.2488,1.24875,1.24875,9000000.0
2009-12-17 22:54:00,1.2487,1.2489,1.24855,1.2489,14000000.0
2009-12-17 22:55:00,1.24895,1.24895,1.24895,1.24895,22100000.0
2009-12-17 22:56:00,1.24895,1.2494,1.24885,1.24925,51600000.0
2009-12-17 22:57:00,1.2494,1.2494,1.2492,1.24925,20500000.0
2009-12-17 22:58:00,1.24925,1.24955,1.249,1.24905,29400000.0
2009-12-17 22:59:00,1.2491,1.24915,1.24895,1.24915,18400000.0
2009-12-17 23:00:00,1.2492,1.2495,1.24905,1.2491,25000000.0
2009-12-17 23:01:00,1.2491,1.24925,1.24905,1.24925,12800000.0
2009-12-17 23:02:00,1.24905,1.2493,1.2489,1.2493,14000000.0
2009-12-17 23:03:00,1.2492,1.24925,1.2492,1.24925,3400000.0
2009-12-17 23:04:00,1.2492,1.24945,1.2492,1.2492,10600000.0
2009-12-17 23:05:00,1.2489,1.24905,1.2486,1.24895,34800000.0
2009-12-17 23:06:00,1.24895,1.2492,1.24895,1.2491,12200000.0
2009-12-17 23:07:00,1.24915,1.24945,1.24905,1.24945,22200000.0
2009-12-17 23:08:00,1.24955,1.2496,1.2495,1.2495,3000000.0
2009-12-17 23:09:00,1.24955,1.2496,1.24915,1.2495,17000000.0
2009-12-17 23:10:00,1.2493,1.24945,1.2492,1.24925,18800000.0
2009-12-17 23:11:00,1.2492,1.2492,1.2492,1.2492,1200000.0
2009-12-17 23:12:00,1.24925,1.2496,1.24895,1.249,16800000.0
2009-12-17 23:13:00,1.24915,1.24955,1.2484,1.24885,14600000.0
2009-12-17 23:14:00,1.249,1.2494,1.2489,1.24905,32400000.0
2009-12-17 23:15:00,1.249,1.2491,1.249,1.2491,8600000.0
2009-12-17 23:16:00,1.24925,1.24935,1.2485,1.24925,33900000.0
2009-12-17 23:17:00,1.2492,1.24925,1.2492,1.2492,7300000.0
2009-12-17 23:18:00,1.2492,1.2492,1.2491,1.2491,3200000.0
2009-12-17 23:19:00,1.2491,1.2491,1.2489,1.24905,16800000.0
2009-12-17 23:20:00,1.24905,1.24925,1.2489,1.2491,52700000.0
2009-12-17 23:21:00,1.24925,1.24935,1.249,1.249,12600000.0
2009-12-17 23:22:00,1.2491,1.24925,1.24895,1.249,17800000.0
2009-12-17 23:23:00,1.24875,1.24875,1.24875,1.24875,1600000.0
2009-12-17 23:24:00,1.2488,1.2488,1.2488,1.2488,1700000.0
2009-12-17 23:25:00,1.2489,1.24905,1.24865,1.2488,15800000.0
2009-12-17 23:26:00,1.2488,1.24895,1.2487,1.24895,4000000.0
2009-12-17 23:27:00,1.24816,1.24883,1.24802,1.24878,21700000.0
2009-12-17 23:28:00,1.2491,1.24935,1.2487,1.24935,13700000.0
2009-12-17 23:29:00,1.24915,1.2493,1.24915,1.2493,27200000.0
2009-12-17 23:30:00,1.24885,1.24915,1.2487,1.24915,39500000.0
2009-12-17 23:31:00,1.24895,1.249,1.24895,1.249,10500000.0
2009-12-17 23:32:00,1.249,1.2491,1.24895,1.24895,4900000.0
2009-12-17 23:33:00,1.249,1.2493,1.249,1.2493,7600000.0
2009-12-17 23:34:00,1.24921,1.24921,1.24897,1.24899,60100000.0
2009-12-17 23:35:00,1.24895,1.24898,1.2489,1.24893,22300000.0
2009-12-17 23:36:00,1.24915,1.24915,1.24915,1.24915,1600000.0
2009-12-17 23:37:00,1.24895,1.24915,1.24895,1.24915,16600000.0
2009-12-17 23:38:00,1.24915,1.24915,1.24885,1.24915,30600000.0
2009-12-17 23:39:00,1.24915,1.24925,1.2491,1.2491,9900000.0
2009-12-17 23:40:00,1.24925,1.24925,1.24925,1.24925,1600000.0
2009-12-17 23:41:00,1.2491,1.24915,1.2491,1.24915,5000000.0
2009-12-17 23:42:00,1.24915,1.24915,1.24915,1.24915,1600000.0
2009-12-17 23:43:00,1.2493,1.2493,1.2493,1.2493,1600000.0
2009-12-17 23:44:00,1.24915,1.2492,1.2488,1.24915,35300000.0
2009-12-17 23:45:00,1.24915,1.24915,1.2487,1.2488,24300000.0
2009-12-17 23:46:00,1.2488,1.2488,1.2488,1.2488,1600000.0
2009-12-17 23:47:00,1.2488,1.2489,1.2488,1.2489,3300000.0
2009-12-17 23:48:00,1.24895,1.24895,1.24895,1.24895,12800000.0
2009-12-17 23:49:00,1.24895,1.2491,1.248,1.24855,58200000.0
2009-12-17 23:50:00,1.24855,1.2488,1.24835,1.2486,61900000.0
2009-12-17 23:51:00,1.2484,1.24855,1.2483,1.24845,29200000.0
2009-12-17 23:52:00,1.24845,1.24845,1.2482,1.24845,13200000.0
2009-12-17 23:53:00,1.24845,1.24845,1.24825,1.24845,28200000.0
2009-12-17 23:54:00,1.24835,1.24835,1.2481,1.2481,8000000.0
2009-12-17 23:55:00,1.2482,1.2482,1.24645,1.2481,50400000.0
2009-12-17 23:56:00,1.2468,1.2473,1.2468,1.2473,26400000.0
2009-12-17 23:57:00,1.2473,1.24815,1.2473,1.2481,35000000.0
2009-12-17 23:58:00,1.24805,1.24815,1.24805,1.24805,16800000.0
2009-12-17 23:59:00,1.24795,1.2485,1.2449,1.24745,17400000.0
2009-12-18 00:00:00,1.24775,1.24795,1.24775,1.2479,7000000.0
2009-12-18 00:01:00,1.24795,1.2482,1.2479,1.2482,11600000.0
2009-12-18 00:02:00,1.248,1.24815,1.248,1.24815,6000000.0
2009-12-18 00:03:00,1.2482,1.24855,1.248,1.24815,25200000.0
2009-12-18 00:04:00,1.24825,1.24835,1.24815,1.24815,3600000.0
2009-12-18 00:05:00,1.2483,1.2484,1.24825,1.24835,14400000.0
2009-12-18 00:06:00,1.2474,1.24805,1.2474,1.24805,12000000.0
2009-12-18 00:07:00,1.24805,1.24805,1.24745,1.24755,4800000.0
2009-12-18 00:08:00,1.24755,1.24755,1.24755,1.24755,1200000.0
2009-12-18 00:09:00,1.2476,1.2479,1.2476,1.2479,2400000.0
2009-12-18 00:10:00,1.24745,1.2484,1.24745,1.248,13000000.0
2009-12-18 00:11:00,1.248,1.248,1.2474,1.2476,9600000.0
2009-12-18 00:12:00,1.2476,1.24815,1.2476,1.2481,4800000.0
2009-12-18 00:13:00,1.24815,1.2485,1.2481,1.24825,10800000.0
2009-12-18 00:14:00,1.2481,1.24855,1.24805,1.24805,14600000.0
2009-12-18 00:15:00,1.2487,1.24885,1.24565,1.24885,22600000.0
2009-12-18 00:16:00,1.24875,1.24885,1.247,1.24855,38800000.0
2009-12-18 00:17:00,1.24845,1.24845,1.2471,1.2476,21000000.0
2009-12-18 00:18:00,1.2475,1.24795,1.2475,1.24795,13200000.0
2009-12-18 00:19:00,1.2481,1.2483,1.2481,1.2483,4800000.0
2009-12-18 00:20:00,1.24825,1.24825,1.24805,1.24805,2400000.0
2009-12-18 00:21:00,1.24815,1.24815,1.2481,1.24815,3600000.0
2009-12-18 00:22:00,1.24795,1.2482,1.24795,1.2482,8600000.0
2009-12-18 00:23:00,1.24815,1.24815,1.248,1.24805,4800000.0
2009-12-18 00:24:00,1.2478,1.24875,1.2478,1.24875,7200000.0
2009-12-18 00:25:00,1.24875,1.2489,1.24865,1.24885,11400000.0
2009-12-18 00:26:00,1.2488,1.2488,1.2477,1.24815,26400000.0
2009-12-18 00:27:00,1.2481,1.2485,1.2481,1.24835,15800000.0
2009-12-18 00:28:00,1.2484,1.24885,1.2484,1.24875,10800000.0
2009-12-18 00:29:00,1.24865,1.2488,1.24775,1.2484,63200000.0
2009-12-18 00:30:00,1.24845,1.24865,1.24815,1.2483,18000000.0
2009-12-18 00:31:00,1.2483,1.2484,1.24815,1.2484,20000000.0
2009-12-18 00:32:00,1.2484,1.2484,1.2482,1.2484,20600000.0
2009-12-18 00:33:00,1.2482,1.2482,1.2482,1.2482,1000000.0
2009-12-18 00:34:00,1.2482,1.2487,1.2482,1.2486,18200000.0
2009-12-18 00:35:00,1.2487,1.2487,1.24845,1.24855,10400000.0
2009-12-18 00:36:00,1.24855,1.24865,1.2483,1.2485,27400000.0
2009-12-18 00:37:00,1.24855,1.24865,1.2485,1.24865,7000000.0
2009-12-18 00:38:00,1.2487,1.24875,1.2483,1.2487,22800000.0
2009-12-18 00:39:00,1.2488,1.2488,1.2486,1.2486,5000000.0
2009-12-18 00:40:00,1.24865,1.2487,1.24845,1.24855,7400000.0
2009-12-18 00:41:00,1.2483,1.2483,1.2483,1.2483,6000000.0
2009-12-18 00:42:00,1.24835,1.2485,1.24795,1.24815,25300000.0
2009-12-18 00:43:00,1.2481,1.24815,1.24775,1.24775,39000000.0
2009-12-18 00:44:00,1.2478,1.2479,1.24775,1.24775,15000000.0
2009-12-18 00:45:00,1.2478,1.24815,1.2478,1.2481,15200000.0
2009-12-18 00:46:00,1.24815,1.24835,1.24815,1.24835,9000000.0
2009-12-18 00:47:00,1.24835,1.24855,1.24835,1.2484,9600000.0
2009-12-18 00:48:00,1.24835,1.2487,1.2481,1.24815,24400000.0
2009-12-18 00:49:00,1.2482,1.24845,1.2482,1.24845,4200000.0
2009-12-18 00:50:00,1.24825,1.24825,1.2481,1.2482,5600000.0
2009-12-18 00:51:00,1.2483,1.2484,1.2475,1.2483,45600000.0
2009-12-18 00:52:00,1.24835,1.2484,1.2482,1.2483,23600000.0
2009-12-18 00:53:00,1.2483,1.2484,1.2482,1.24825,26800000.0
2009-12-18 00:54:00,1.2479,1.2482,1.2479,1.24815,41700000.0
2009-12-18 00:55:00,1.24815,1.24815,1.2481,1.24815,10800000.0
2009-12-18 00:56:00,1.2481,1.24825,1.2481,1.24815,11500000.0
2009-12-18 00:57:00,1.2481,1.2481,1.24745,1.24795,19300000.0
2009-12-18 00:58:00,1.24765,1.24795,1.24765,1.2479,15900000.0
2009-12-18 00:59:00,1.2479,1.2479,1.2476,1.24765,26400000.0
2009-12-18 01:00:00,1.2477,1.24805,1.2476,1.2476,68200000.0
2009-12-18 01:01:00,1.24765,1.2477,1.24755,1.2476,22000000.0
2009-12-18 01:02:00,1.2476,1.2476,1.24735,1.2475,23700000.0
2009-12-18 01:03:00,1.2475,1.2478,1.2474,1.24775,16200000.0
2009-12-18 01:04:00,1.24775,1.24775,1.24715,1.24745,41600000.0
2009-12-18 01:05:00,1.24725,1.2475,1.24715,1.24725,74000000.0
2009-12-18 01:06:00,1.24725,1.24755,1.2472,1.2474,53100000.0
2009-12-18 01:07:00,1.24745,1.2475,1.2473,1.2473,30200000.0
2009-12-18 01:08:00,1.24735,1.24735,1.24715,1.24715,39000000.0
2009-12-18 01:09:00,1.24715,1.2474,1.2466,1.2467,56200000.0
2009-12-18 01:10:00,1.24675,1.24675,1.2464,1.24655,68600000.0
2009-12-18 01:11:00,1.24655,1.24665,1.2448,1.2453,74200000.0
2009-12-18 01:12:00,1.24525,1.24625,1.24525,1.24545,104000000.0
2009-12-18 01:13:00,1.24545,1.2465,1.2454,1.246,76400000.0
2009-12-18 01:14:00,1.246,1.2468,1.24595,1.2468,79100000.0
2009-12-18 01:15:00,1.2468,1.24695,1.24555,1.2456,69500000.0
2009-12-18 01:16:00,1.24555,1.24645,1.24545,1.24635,70600000.0
2009-12-18 01:17:00,1.24635,1.2465,1.2454,1.2465,134500000.0
2009-12-18 01:18:00,1.24655,1.24655,1.24585,1.2465,57000000.0
2009-12-18 01:19:00,1.2463,1.2467,1.2462,1.2464,34600000.0
2009-12-18 01:20:00,1.2464,1.24655,1.2463,1.24655,30200000.0
2009-12-18 01:21:00,1.24635,1.247,1.24595,1.2467,157500000.0
2009-12-18 01:22:00,1.24675,1.24705,1.24635,1.24695,49200000.0
2009-12-18 01:23:00,1.2465,1.24715,1.24635,1.24685,57500000.0
2009-12-18 01:24:00,1.2467,1.2467,1.24625,1.2464,96400000.0
2009-12-18 01:25:00,1.24635,1.2468,1.2458,1.246,54100000.0
2009-12-18 01:26:00,1.246,1.2466,1.24595,1.24645,59800000.0
2009-12-18 01:27:00,1.24645,1.2466,1.24595,1.24635,78200000.0
2009-12-18 01:28:00,1.24625,1.2472,1.24535,1.2462,198800000.0
2009-12-18 01:29:00,1.24625,1.24625,1.24575,1.2461,109600000.0
2009-12-18 01:30:00,1.2461,1.24625,1.2455,1.2461,75300000.0
2009-12-18 01:31:00,1.24615,1.247,1.24615,1.24695,85900000.0
2009-12-18 01:32:00,1.247,1.24745,1.24615,1.2472,144300000.0
2009-12-18 01:33:00,1.2473,1.2474,1.24625,1.2465,51400000.0
2009-12-18 01:34:00,1.24665,1.2468,1.2465,1.2468,22200000.0
2009-12-18 01:35:00,1.24685,1.24775,1.2467,1.2475,63800000.0
2009-12-18 01:36:00,1.2474,1.2474,1.24655,1.24695,64200000.0
2009-12-18 01:37:00,1.247,1.2473,1.2458,1.2458,174300000.0
2009-12-18 01:38:00,1.24585,1.2465,1.24575,1.2464,53100000.0
2009-12-18 01:39:00,1.2465,1.2469,1.2463,1.24665,54700000.0
2009-12-18 01:40:00,1.2466,1.24685,1.24655,1.24675,9800000.0
2009-12-18 01:41:00,1.2469,1.24725,1.2465,1.2469,124600000.0
2009-12-18 01:42:00,1.247,1.2475,1.2468,1.24715,127400000.0
2009-12-18 01:43:00,1.24725,1.24805,1.2469,1.247,77200000.0
2009-12-18 01:44:00,1.24725,1.248,1.2469,1.24735,71900000.0
2009-12-18 01:45:00,1.24725,1.24745,1.2466,1.24705,59000000.0
2009-12-18 01:46:00,1.2471,1.2478,1.247,1.24765,61400000.0
2009-12-18 01:47:00,1.2478,1.2478,1.24685,1.24735,179200000.0
2009-12-18 01:48:00,1.24735,1.24755,1.2472,1.24735,50300000.0
2009-12-18 01:49:00,1.24735,1.24785,1.24735,1.24775,48800000.0
2009-12-18 01:50:00,1.2478,1.2479,1.24725,1.2479,45400000.0
2009-12-18 01:51:00,1.24795,1.2481,1.24715,1.248,72700000.0
2009-12-18 01:52:00,1.24785,1.24815,1.24735,1.24785,50300000.0
2009-12-18 01:53:00,1.2478,1.2478,1.24665,1.24675,72900000.0
2009-12-18 01:54:00,1.2466,1.24675,1.24645,1.2467,44800000.0
2009-12-18 01:55:00,1.2467,1.2475,1.24665,1.2472,75000000.0
2009-12-18 01:56:00,1.2472,1.24775,1.2472,1.2474,16000000.0
2009-12-18 01:57:00,1.2475,1.24775,1.2472,1.24745,25000000.0
2009-12-18 01:58:00,1.2472,1.24745,1.2472,1.2472,82800000.0
2009-12-18 01:59:00,1.2472,1.2473,1.2469,1.2469,76000000.0
2009-12-18 02:00:00,1.2467,1.2477,1.24665,1.2475,36600000.0
2009-12-18 02:01:00,1.24755,1.2479,1.2475,1.2475,35200000.0
2009-12-18 02:02:00,1.24765,1.24775,1.2474,1.24745,37900000.0
2009-12-18 02:03:00,1.24755,1.2477,1.2475,1.2477,11800000.0
2009-12-18 02:04:00,1.24735,1.248,1.24735,1.24785,15200000.0
2009-12-18 02:05:00,1.24785,1.2481,1.2476,1.24765,21000000.0
2009-12-18 02:06:00,1.2476,1.24785,1.2472,1.2478,69200000.0
2009-12-18 02:07:00,1.24785,1.24795,1.2474,1.2475,32000000.0
2009-12-18 02:08:00,1.24745,1.24785,1.2466,1.24695,46400000.0
2009-12-18 02:09:00,1.247,1.2475,1.24675,1.2472,49400000.0
2009-12-18 02:10:00,1.2473,1.2473,1.24685,1.2473,15200000.0
2009-12-18 02:11:00,1.24745,1.24785,1.2468,1.24765,78100000.0
2009-12-18 02:12:00,1.2477,1.24825,1.2475,1.2476,115300000.0
2009-12-18 02:13:00,1.24765,1.24795,1.24745,1.24795,88900000.0
2009-12-18 02:14:00,1.24805,1.24825,1.24715,1.24815,109900000.0
2009-12-18 02:15:00,1.2483,1.24845,1.24745,1.24795,40000000.0
2009-12-18 02:16:00,1.24805,1.24805,1.24785,1.24805,30800000.0
2009-12-18 02:17:00,1.24805,1.24805,1.2478,1.24795,21200000.0
2009-12-18 02:18:00,1.24785,1.24835,1.24785,1.24815,12800000.0
2009-12-18 02:19:00,1.24815,1.24815,1.24805,1.24805,6400000.0
2009-12-18 02:20:00,1.24795,1.24855,1.24795,1.2483,76400000.0
2009-12-18 02:21:00,1.24825,1.24845,1.24795,1.2482,42300000.0
2009-12-18 02:22:00,1.2481,1.24815,1.2476,1.24815,48500000.0
2009-12-18 02:23:00,1.24825,1.24865,1.2482,1.2486,34800000.0
2009-12-18 02:24:00,1.2486,1.2487,1.248,1.2482,43300000.0
2009-12-18 02:25:00,1.2483,1.2486,1.2482,1.24845,38800000.0
2009-12-18 02:26:00,1.24855,1.2487,1.2485,1.2485,6200000.0
2009-12-18 02:27:00,1.2485,1.24865,1.248,1.2482,58600000.0
2009-12-18 02:28:00,1.2482,1.2487,1.2481,1.2484,43800000.0
2009-12-18 02:29:00,1.2482,1.2485,1.24775,1.24825,60100000.0
2009-12-18 02:30:00,1.24835,1.24845,1.2481,1.2484,36800000.0
2009-12-18 02:31:00,1.2483,1.2485,1.24795,1.2483,39300000.0
2009-12-18 02:32:00,1.24835,1.24885,1.24795,1.24885,33200000.0
2009-12-18 02:33:00,1.2488,1.24915,1.2482,1.2487,95500000.0
2009-12-18 02:34:00,1.2487,1.24885,1.2475,1.24835,113300000.0
2009-12-18 02:35:00,1.24835,1.2492,1.24825,1.24825,66700000.0
2009-12-18 02:36:00,1.24835,1.24875,1.24745,1.2486,114500000.0
2009-12-18 02:37:00,1.2485,1.2492,1.24805,1.24875,92200000.0
2009-12-18 02:38:00,1.2486,1.2493,1.2478,1.24825,84900000.0
2009-12-18 02:39:00,1.24825,1.24835,1.24735,1.2482,57000000.0
2009-12-18 02:40:00,1.24835,1.24895,1.2482,1.2484,52600000.0
2009-12-18 02:41:00,1.2484,1.24855,1.24815,1.2483,55400000.0
2009-12-18 02:42:00,1.24835,1.2486,1.24815,1.24835,48200000.0
2009-12-18 02:43:00,1.24835,1.2488,1.24785,1.2488,44300000.0
2009-12-18 02:44:00,1.2488,1.24895,1.2488,1.2489,8300000.0
2009-12-18 02:45:00,1.2488,1.24925,1.24845,1.2485,51400000.0
2009-12-18 02:46:00,1.24855,1.24865,1.2473,1.248,95700000.0
2009-12-18 02:47:00,1.248,1.24865,1.24785,1.24845,73500000.0
2009-12-18 02:48:00,1.2485,1.24855,1.2473,1.248,101300000.0
2009-12-18 02:49:00,1.248,1.24825,1.24705,1.24805,100700000.0
2009-12-18 02:50:00,1.24815,1.2485,1.2476,1.24815,104600000.0
2009-12-18 02:51:00,1.2481,1.2486,1.24775,1.24825,73000000.0
2009-12-18 02:52:00,1.2483,1.24875,1.24815,1.24875,56400000.0
2009-12-18 02:53:00,1.2485,1.2486,1.2478,1.2484,87600000.0
2009-12-18 02:54:00,1.2483,1.2487,1.24755,1.24775,95200000.0
2009-12-18 02:55:00,1.2478,1.24825,1.2469,1.248,102600000.0
2009-12-18 02:56:00,1.24795,1.24805,1.2471,1.24805,77900000.0
2009-12-18 02:57:00,1.24805,1.2485,1.24765,1.24845,63900000.0
2009-12-18 02:58:00,1.2482,1.2487,1.24795,1.24845,90400000.0
2009-12-18 02:59:00,1.24845,1.24845,1.24755,1.24825,57700000.0
2009-12-18 03:00:00,1.2483,1.2487,1.24715,1.2487,89300000.0
2009-12-18 03:01:00,1.2487,1.24875,1.24825,1.24875,38900000.0
2009-12-18 03:02:00,1.24875,1.2489,1.2477,1.2477,53200000.0
2009-12-18 03:03:00,1.24785,1.24875,1.2476,1.24845,32400000.0
2009-12-18 03:04:00,1.24845,1.24845,1.2482,1.2483,15800000.0
2009-12-18 03:05:00,1.24825,1.24825,1.2479,1.24815,64400000.0
2009-12-18 03:06:00,1.24815,1.24885,1.2477,1.24825,92600000.0
2009-12-18 03:07:00,1.24835,1.24845,1.24765,1.24805,76200000.0
2009-12-18 03:08:00,1.24805,1.24825,1.2478,1.24825,77400000.0
2009-12-18 03:09:00,1.24825,1.24885,1.24815,1.24825,84700000.0
2009-12-18 03:10:00,1.24835,1.2484,1.24805,1.24835,105500000.0
2009-12-18 03:11:00,1.24825,1.24865,1.24825,1.24845,83700000.0
2009-12-18 03:12:00,1.24855,1.24895,1.24855,1.24895,59000000.0
2009-12-18 03:13:00,1.24905,1.24905,1.24815,1.24875,105600000.0
2009-12-18 03:14:00,1.24875,1.24915,1.24865,1.24915,51400000.0
2009-12-18 03:15:00,1.24915,1.2492,1.24845,1.24875,77200000.0
2009-12-18 03:16:00,1.24885,1.24895,1.2488,1.2488,13900000.0
2009-12-18 03:17:00,1.2489,1.2491,1.24855,1.24885,83400000.0
2009-12-18 03:18:00,1.2489,1.24895,1.2485,1.24885,46500000.0
2009-12-18 03:19:00,1.24875,1.2493,1.24865,1.24905,53000000.0
2009-12-18 03:20:00,1.2491,1.24935,1.24895,1.24895,65500000.0
2009-12-18 03:21:00,1.249,1.249,1.249,1.249,1200000.0
2009-12-18 03:22:00,1.2491,1.24915,1.2484,1.24865,38500000.0
2009-12-18 03:23:00,1.2487,1.249,1.24815,1.249,91400000.0
2009-12-18 03:24:00,1.2491,1.2491,1.2483,1.24855,94300000.0
2009-12-18 03:25:00,1.24845,1.24905,1.2481,1.24885,462799998.0
2009-12-18 03:26:00,1.2488,1.2492,1.24875,1.2489,254400000.0
2009-12-18 03:27:00,1.2489,1.24905,1.24875,1.249,70300000.0
2009-12-18 03:28:00,1.249,1.24915,1.2489,1.24905,84300000.0
2009-12-18 03:29:00,1.249,1.2491,1.24895,1.2491,7600000.0
2009-12-18 03:30:00,1.24895,1.24925,1.2489,1.2492,47500000.0
2009-12-18 03:31:00,1.24885,1.2489,1.2481,1.24815,302800000.0
2009-12-18 03:32:00,1.24805,1.2487,1.24795,1.2487,70100000.0
2009-12-18 03:33:00,1.2487,1.24885,1.2487,1.24875,25100000.0
2009-12-18 03:34:00,1.24875,1.2489,1.2487,1.2489,44800000.0
2009-12-18 03:35:00,1.24895,1.24905,1.24775,1.24815,125200000.0
2009-12-18 03:36:00,1.24825,1.2486,1.24785,1.24795,235300000.0
2009-12-18 03:37:00,1.24795,1.24815,1.24795,1.24805,124800000.0
2009-12-18 03:38:00,1.2478,1.24805,1.2477,1.24785,49400000.0
2009-12-18 03:39:00,1.24785,1.2481,1.24765,1.24805,114500000.0
2009-12-18 03:40:00,1.24815,1.2485,1.24805,1.24805,28200000.0
2009-12-18 03:41:00,1.24805,1.2483,1.24795,1.24805,127700000.0
2009-12-18 03:42:00,1.24805,1.24825,1.24805,1.24825,12100000.0
2009-12-18 03:43:00,1.24825,1.24825,1.2481,1.24815,20000000.0
2009-12-18 03:44:00,1.24825,1.24825,1.2478,1.2481,80000000.0
2009-12-18 03:45:00,1.2479,1.24835,1.24785,1.24825,38000000.0
2009-12-18 03:46:00,1.24835,1.24855,1.24805,1.2483,128400000.0
2009-12-18 03:47:00,1.24835,1.2486,1.24815,1.24835,164600000.0
2009-12-18 03:48:00,1.2484,1.2486,1.24825,1.24845,52300000.0
2009-12-18 03:49:00,1.24845,1.2485,1.24805,1.24835,149800000.0
2009-12-18 03:50:00,1.2483,1.2486,1.248,1.24825,229600000.0
2009-12-18 03:51:00,1.24825,1.24905,1.2482,1.2483,298900000.0
2009-12-18 03:52:00,1.2484,1.24865,1.2481,1.2485,172700000.0
2009-12-18 03:53:00,1.2485,1.24865,1.24825,1.24865,56200000.0
2009-12-18 03:54:00,1.24865,1.24875,1.2482,1.24855,69800000.0
2009-12-18 03:55:00,1.24855,1.24895,1.24855,1.2487,69300000.0
2009-12-18 03:56:00,1.24875,1.24875,1.24835,1.24835,31200000.0
2009-12-18 03:57:00,1.2483,1.24875,1.2483,1.24865,117600000.0
2009-12-18 03:58:00,1.24875,1.2489,1.2486,1.2488,96600000.0
2009-12-18 03:59:00,1.24885,1.24895,1.2486,1.24865,49600000.0
2009-12-18 04:00:00,1.24885,1.2491,1.2486,1.24865,72300000.0
2009-12-18 04:01:00,1.24865,1.24895,1.2486,1.24875,49800000.0
2009-12-18 04:02:00,1.24865,1.2488,1.24855,1.24875,102800000.0
2009-12-18 04:03:00,1.24865,1.2491,1.24865,1.2491,53800000.0
2009-12-18 04:04:00,1.24915,1.24935,1.2489,1.2491,62500000.0
2009-12-18 04:05:00,1.24915,1.2495,1.24855,1.24925,116200000.0
2009-12-18 04:06:00,1.24925,1.2494,1.2486,1.24895,122200000.0
2009-12-18 04:07:00,1.24895,1.2491,1.2488,1.249,60300000.0
2009-12-18 04:08:00,1.2492,1.24935,1.2481,1.24835,261300000.0
2009-12-18 04:09:00,1.24825,1.24895,1.24815,1.24885,221100000.0
2009-12-18 04:10:00,1.2489,1.24935,1.248,1.2482,146200000.0
2009-12-18 04:11:00,1.2482,1.24855,1.248,1.2485,231700000.0
2009-12-18 04:12:00,1.2485,1.24875,1.24775,1.24785,146100000.0
2009-12-18 04:13:00,1.24775,1.24855,1.24775,1.24845,350600000.0
2009-12-18 04:14:00,1.2485,1.24885,1.24845,1.2487,284700000.0
2009-12-18 04:15:00,1.24875,1.2492,1.2485,1.24905,137400000.0
2009-12-18 04:16:00,1.2491,1.2491,1.24795,1.24855,274700000.0
2009-12-18 04:17:00,1.24865,1.2491,1.2478,1.24865,334200000.0
2009-12-18 04:18:00,1.2487,1.2492,1.24845,1.24895,130700000.0
2009-12-18 04:19:00,1.2491,1.2491,1.2483,1.24835,87000000.0
2009-12-18 04:20:00,1.24835,1.24895,1.2482,1.2482,170000000.0
2009-12-18 04:21:00,1.24825,1.24885,1.248,1.248,228900000.0
2009-12-18 04:22:00,1.248,1.24845,1.2474,1.2478,259600000.0
2009-12-18 04:23:00,1.2476,1.24845,1.24755,1.24815,251800000.0
2009-12-18 04:24:00,1.2482,1.2489,1.2478,1.2484,117600000.0
2009-12-18 04:25:00,1.2485,1.24885,1.2477,1.24805,123800000.0
2009-12-18 04:26:00,1.24795,1.24915,1.24755,1.24775,165400000.0
2009-12-18 04:27:00,1.24775,1.249,1.24745,1.2488,48100000.0
2009-12-18 04:28:00,1.2488,1.2489,1.24865,1.24865,23800000.0
2009-12-18 04:29:00,1.24865,1.24905,1.24845,1.24855,84600000.0
2009-12-18 04:30:00,1.2486,1.2488,1.2485,1.24865,27700000.0
2009-12-18 04:31:00,1.2487,1.24885,1.24805,1.24865,84800000.0
2009-12-18 04:32:00,1.24865,1.2487,1.2485,1.2487,19500000.0
2009-12-18 04:33:00,1.2489,1.2489,1.2487,1.2488,11800000.0
2009-12-18 04:34:00,1.2488,1.24915,1.2488,1.2491,29200000.0
2009-12-18 04:35:00,1.24915,1.24915,1.2482,1.24845,53000000.0
2009-12-18 04:36:00,1.2485,1.2491,1.2484,1.2484,15000000.0
2009-12-18 04:37:00,1.24835,1.2488,1.24825,1.2487,49400000.0
2009-12-18 04:38:00,1.2487,1.24905,1.24825,1.2488,75700000.0
2009-12-18 04:39:00,1.24855,1.2489,1.24805,1.2481,113800000.0
2009-12-18 04:40:00,1.24775,1.24825,1.2477,1.24825,77400000.0
2009-12-18 04:41:00,1.2483,1.24855,1.2483,1.24855,61600000.0
2009-12-18 04:42:00,1.2485,1.24885,1.24805,1.24875,75400000.0
2009-12-18 04:43:00,1.2488,1.2492,1.2484,1.2491,75900000.0
2009-12-18 04:44:00,1.249,1.2492,1.24855,1.24865,85200000.0
2009-12-18 04:45:00,1.24845,1.24865,1.24805,1.24865,88200000.0
2009-12-18 04:46:00,1.2486,1.2488,1.248,1.2485,121300000.0
2009-12-18 04:47:00,1.24855,1.24865,1.24835,1.2486,72200000.0
2009-12-18 04:48:00,1.2486,1.2487,1.2471,1.2476,267699997.0
2009-12-18 04:49:00,1.24765,1.24785,1.2472,1.24735,109000000.0
2009-12-18 04:50:00,1.24745,1.24785,1.2472,1.24735,111500000.0
2009-12-18 04:51:00,1.24735,1.24795,1.24725,1.24795,71400000.0
2009-12-18 04:52:00,1.24795,1.2483,1.2474,1.2474,95800000.0
2009-12-18 04:53:00,1.2475,1.24785,1.2472,1.24775,79800000.0
2009-12-18 04:54:00,1.24785,1.24795,1.24775,1.24795,19200000.0
2009-12-18 04:55:00,1.24785,1.24805,1.24725,1.2479,119600000.0
2009-12-18 04:56:00,1.2479,1.24815,1.24745,1.2476,143500000.0
2009-12-18 04:57:00,1.2477,1.24805,1.2476,1.248,50300000.0
2009-12-18 04:58:00,1.248,1.24845,1.2478,1.24805,84900000.0
2009-12-18 04:59:00,1.24805,1.24815,1.24745,1.2478,56800000.0
2009-12-18 05:00:00,1.2478,1.2485,1.24775,1.24825,59000000.0
2009-12-18 05:01:00,1.24815,1.24835,1.24785,1.24815,37600000.0
2009-12-18 05:02:00,1.24815,1.24815,1.24805,1.24805,9000000.0
2009-12-18 05:03:00,1.24805,1.2487,1.24805,1.2487,37500000.0
2009-12-18 05:04:00,1.24865,1.24865,1.24775,1.2481,50200000.0
2009-12-18 05:05:00,1.2482,1.2484,1.2481,1.2483,25800000.0
2009-12-18 05:06:00,1.2483,1.2485,1.2483,1.2485,5400000.0
2009-12-18 05:07:00,1.24835,1.24835,1.2483,1.24835,6400000.0
2009-12-18 05:08:00,1.24835,1.24835,1.24835,1.24835,5300000.0
2009-12-18 05:09:00,1.24845,1.24865,1.24785,1.24785,28700000.0
2009-12-18 05:10:00,1.24795,1.248,1.24715,1.24725,63800000.0
2009-12-18 05:11:00,1.24725,1.24765,1.2472,1.24765,29800000.0
2009-12-18 05:12:00,1.24765,1.24765,1.24755,1.24765,40300000.0
2009-12-18 05:13:00,1.2477,1.2478,1.24745,1.24755,23800000.0
2009-12-18 05:14:00,1.24755,1.2478,1.24755,1.2478,22800000.0
2009-12-18 05:15:00,1.2477,1.24795,1.2477,1.24785,34000000.0
2009-12-18 05:16:00,1.24795,1.24795,1.2478,1.24785,7600000.0
2009-12-18 05:17:00,1.24795,1.24805,1.24795,1.24795,10400000.0
2009-12-18 05:18:00,1.24795,1.24805,1.24795,1.24795,12400000.0
2009-12-18 05:19:00,1.24785,1.2483,1.2476,1.2482,160100000.0
2009-12-18 05:20:00,1.24845,1.24865,1.24735,1.24785,101000000.0
2009-12-18 05:21:00,1.24785,1.2482,1.2476,1.2477,104900000.0
2009-12-18 05:22:00,1.24765,1.24795,1.24725,1.24775,122100000.0
2009-12-18 05:23:00,1.2478,1.2479,1.24715,1.24775,112100000.0
2009-12-18 05:24:00,1.2477,1.2477,1.2472,1.24725,17000000.0
2009-12-18 05:25:00,1.24735,1.2478,1.24725,1.2478,32900000.0
2009-12-18 05:26:00,1.2479,1.2481,1.24755,1.24775,72800000.0
2009-12-18 05:27:00,1.24775,1.24785,1.24715,1.24755,68400000.0
2009-12-18 05:28:00,1.2476,1.24765,1.24745,1.2475,44400000.0
2009-12-18 05:29:00,1.2475,1.24755,1.2473,1.2473,44000000.0
2009-12-18 05:30:00,1.24745,1.24745,1.24725,1.24725,57100000.0
2009-12-18 05:31:00,1.24725,1.24755,1.2472,1.2475,28400000.0
2009-12-18 05:32:00,1.2475,1.2478,1.24725,1.24745,20800000.0
2009-12-18 05:33:00,1.24755,1.24775,1.24745,1.24775,31800000.0
2009-12-18 05:34:00,1.24785,1.24785,1.24775,1.24785,24800000.0
2009-12-18 05:35:00,1.24785,1.24785,1.24775,1.24775,6400000.0
2009-12-18 05:36:00,1.24775,1.24795,1.24775,1.24775,22800000.0
2009-12-18 05:37:00,1.24795,1.24825,1.2479,1.24805,64800000.0
2009-12-18 05:38:00,1.24805,1.24805,1.2478,1.2478,54200000.0
2009-12-18 05:39:00,1.24785,1.24805,1.2477,1.24775,35000000.0
2009-12-18 05:40:00,1.24765,1.24805,1.2476,1.2476,45500000.0
2009-12-18 05:41:00,1.24765,1.24895,1.24755,1.2482,159700000.0
2009-12-18 05:42:00,1.24825,1.24905,1.24765,1.2489,108600000.0
2009-12-18 05:43:00,1.24845,1.249,1.2475,1.24785,70600000.0
2009-12-18 05:44:00,1.24795,1.2489,1.24765,1.24865,227300000.0
2009-12-18 05:45:00,1.24885,1.2489,1.24815,1.24815,20800000.0
2009-12-18 05:46:00,1.2483,1.249,1.248,1.2489,72200000.0
2009-12-18 05:47:00,1.2489,1.24895,1.248,1.24895,62800000.0
2009-12-18 05:48:00,1.24875,1.24905,1.24865,1.24905,16800000.0
2009-12-18 05:49:00,1.2491,1.2491,1.2478,1.248,34000000.0
2009-12-18 05:50:00,1.2478,1.2491,1.2478,1.2491,41200000.0
2009-12-18 05:51:00,1.2491,1.24925,1.24865,1.2487,26000000.0
2009-12-18 05:52:00,1.24875,1.2489,1.24875,1.2488,9200000.0
2009-12-18 05:53:00,1.2487,1.2487,1.24775,1.24835,67100000.0
2009-12-18 05:54:00,1.2483,1.24875,1.24765,1.24805,44900000.0
2009-12-18 05:55:00,1.24795,1.2482,1.2476,1.2482,44400000.0
2009-12-18 05:56:00,1.2482,1.24845,1.2479,1.24845,64799999.0
2009-12-18 05:57:00,1.248,1.24855,1.24765,1.248,113300000.0
2009-12-18 05:58:00,1.248,1.24875,1.248,1.24845,64900000.0
2009-12-18 05:59:00,1.24845,1.2485,1.24825,1.2484,16900000.0
2009-12-18 06:00:00,1.2484,1.2484,1.24775,1.24815,61800000.0
2009-12-18 06:01:00,1.2482,1.24875,1.2481,1.24875,58300000.0
2009-12-18 06:02:00,1.24875,1.2488,1.24825,1.2483,41000000.0
2009-12-18 06:03:00,1.2483,1.2485,1.2482,1.24835,24400000.0
2009-12-18 06:04:00,1.2483,1.2484,1.2481,1.24825,29200000.0
2009-12-18 06:05:00,1.2483,1.2487,1.2478,1.2485,61600000.0
2009-12-18 06:06:00,1.24845,1.2486,1.24825,1.2483,17000000.0
2009-12-18 06:07:00,1.2483,1.24845,1.2482,1.24835,27600000.0
2009-12-18 06:08:00,1.24835,1.24835,1.2479,1.24805,19400000.0
2009-12-18 06:09:00,1.248,1.248,1.2478,1.24785,5000000.0
2009-12-18 06:10:00,1.24785,1.24815,1.2478,1.24795,20300000.0
2009-12-18 06:11:00,1.24805,1.24805,1.2477,1.2477,14100000.0
2009-12-18 06:12:00,1.24775,1.248,1.2477,1.2479,48000000.0
2009-12-18 06:13:00,1.2479,1.24805,1.24735,1.24775,47100000.0
2009-12-18 06:14:00,1.24755,1.24795,1.24755,1.2477,41900000.0
2009-12-18 06:15:00,1.2477,1.2484,1.2477,1.24825,25700000.0
2009-12-18 06:16:00,1.24825,1.24825,1.24815,1.24825,11000000.0
2009-12-18 06:17:00,1.2482,1.24825,1.24815,1.24825,7000000.0
2009-12-18 06:18:00,1.24825,1.24825,1.24805,1.24825,9500000.0
2009-12-18 06:19:00,1.24825,1.2484,1.2481,1.2484,21800000.0
2009-12-18 06:20:00,1.2484,1.2486,1.2483,1.2485,23200000.0
2009-12-18 06:21:00,1.24825,1.24865,1.2482,1.24845,37200000.0
2009-12-18 06:22:00,1.2484,1.24875,1.24805,1.2484,42400000.0
2009-12-18 06:23:00,1.24845,1.24885,1.24785,1.2481,57400000.0
2009-12-18 06:24:00,1.2481,1.2485,1.24785,1.2485,47000000.0
2009-12-18 06:25:00,1.2486,1.24865,1.24805,1.2482,51600000.0
2009-12-18 06:26:00,1.24825,1.24825,1.24805,1.2481,16600000.0
2009-12-18 06:27:00,1.24785,1.24815,1.24785,1.24795,24900000.0
2009-12-18 06:28:00,1.248,1.2482,1.248,1.24805,18900000.0
2009-12-18 06:29:00,1.2479,1.24815,1.2476,1.24815,30500000.0
2009-12-18 06:30:00,1.24805,1.24805,1.248,1.248,4800000.0
2009-12-18 06:31:00,1.24805,1.2481,1.24785,1.24785,10600000.0
2009-12-18 06:32:00,1.24785,1.248,1.24785,1.24795,14500000.0
2009-12-18 06:33:00,1.248,1.248,1.2477,1.2477,16300000.0
2009-12-18 06:34:00,1.2477,1.24795,1.2476,1.24785,35000000.0
2009-12-18 06:35:00,1.24795,1.24795,1.2478,1.2478,17700000.0
2009-12-18 06:36:00,1.2478,1.24785,1.24745,1.2475,19400000.0
2009-12-18 06:37:00,1.2476,1.2476,1.2472,1.2473,41700000.0
2009-12-18 06:38:00,1.24725,1.2482,1.24725,1.24785,68200000.0
2009-12-18 06:39:00,1.2479,1.2481,1.24775,1.248,21200000.0
2009-12-18 06:40:00,1.248,1.2483,1.24775,1.2483,38300000.0
2009-12-18 06:41:00,1.2483,1.2483,1.2477,1.24775,43300000.0
2009-12-18 06:42:00,1.24775,1.24885,1.24775,1.24875,69900000.0
2009-12-18 06:43:00,1.2488,1.2489,1.24865,1.24865,47200000.0
2009-12-18 06:44:00,1.24865,1.24885,1.2485,1.2485,33600000.0
2009-12-18 06:45:00,1.24845,1.2487,1.2484,1.2486,30100000.0
2009-12-18 06:46:00,1.24855,1.2487,1.24845,1.2486,26300000.0
2009-12-18 06:47:00,1.24855,1.2486,1.24855,1.2486,10000000.0
2009-12-18 06:48:00,1.24855,1.2487,1.24765,1.24795,122400000.0
2009-12-18 06:49:00,1.24785,1.2479,1.24785,1.2479,12000000.0
2009-12-18 06:50:00,1.2479,1.24805,1.2479,1.248,12400000.0
2009-12-18 06:51:00,1.24795,1.248,1.2479,1.2479,9600000.0
2009-12-18 06:52:00,1.2478,1.24785,1.2478,1.2478,6400000.0
2009-12-18 06:53:00,1.24785,1.2479,1.24765,1.24785,57600000.0
2009-12-18 06:54:00,1.24785,1.24805,1.24775,1.24805,18700000.0
2009-12-18 06:55:00,1.24805,1.24815,1.2479,1.24795,23900000.0
2009-12-18 06:56:00,1.24805,1.24805,1.24795,1.248,21100000.0
2009-12-18 06:57:00,1.248,1.2481,1.24785,1.248,57400000.0
2009-12-18 06:58:00,1.248,1.24815,1.24775,1.24805,76100000.0
2009-12-18 06:59:00,1.24805,1.24805,1.2477,1.2478,49500000.0
2009-12-18 07:00:00,1.24785,1.2484,1.24775,1.24815,28800000.0
2009-12-18 07:01:00,1.2481,1.2481,1.2477,1.2478,13200000.0
2009-12-18 07:02:00,1.24785,1.248,1.2477,1.248,26200000.0
2009-12-18 07:03:00,1.248,1.248,1.2478,1.2478,51600000.0
2009-12-18 07:04:00,1.2478,1.2479,1.2478,1.2479,9500000.0
2009-12-18 07:05:00,1.24795,1.248,1.24775,1.24795,62700000.0
2009-12-18 07:06:00,1.2479,1.24795,1.2478,1.24795,15900000.0
2009-12-18 07:07:00,1.2479,1.2479,1.24785,1.2479,9700000.0
2009-12-18 07:08:00,1.24785,1.24785,1.24785,1.24785,1200000.0
2009-12-18 07:09:00,1.2478,1.2478,1.24745,1.24745,54000000.0
2009-12-18 07:10:00,1.24755,1.24785,1.2472,1.2474,99300000.0
2009-12-18 07:11:00,1.2474,1.2474,1.24735,1.24735,4800000.0
2009-12-18 07:12:00,1.24725,1.2474,1.2472,1.24725,40300000.0
2009-12-18 07:13:00,1.2474,1.24755,1.24735,1.2475,34400000.0
2009-12-18 07:14:00,1.24755,1.24755,1.24745,1.24745,19600000.0
2009-12-18 07:15:00,1.2475,1.24765,1.2474,1.24755,29600000.0
2009-12-18 07:16:00,1.24765,1.2478,1.2476,1.2478,17200000.0
2009-12-18 07:17:00,1.2477,1.24795,1.24745,1.2479,51600000.0
2009-12-18 07:18:00,1.2478,1.24795,1.2475,1.2477,18000000.0
2009-12-18 07:19:00,1.2475,1.24865,1.2475,1.24855,111600000.0
2009-12-18 07:20:00,1.24845,1.24855,1.24835,1.24845,32000000.0
2009-12-18 07:21:00,1.24835,1.24835,1.24835,1.24835,1600000.0
2009-12-18 07:22:00,1.24845,1.24865,1.2483,1.24865,38000000.0
2009-12-18 07:23:00,1.24865,1.2487,1.2474,1.24745,82800000.0
2009-12-18 07:24:00,1.24755,1.24815,1.24725,1.24785,55000000.0
2009-12-18 07:25:00,1.24785,1.2482,1.2476,1.2482,47600000.0
2009-12-18 07:26:00,1.2481,1.24815,1.2479,1.24815,19600000.0
2009-12-18 07:27:00,1.24805,1.24825,1.24805,1.2481,8400000.0
2009-12-18 07:28:00,1.2481,1.24835,1.248,1.248,13200000.0
2009-12-18 07:29:00,1.24805,1.24835,1.248,1.24815,17100000.0
2009-12-18 07:30:00,1.24815,1.24835,1.24735,1.24755,31700000.0
2009-12-18 07:31:00,1.24755,1.2485,1.24755,1.24835,30000000.0
2009-12-18 07:32:00,1.24835,1.2485,1.24835,1.24835,20400000.0
2009-12-18 07:33:00,1.24835,1.24835,1.2483,1.2483,3600000.0
2009-12-18 07:34:00,1.24825,1.24825,1.24825,1.24825,4800000.0
2009-12-18 07:35:00,1.24825,1.2485,1.24825,1.2483,21600000.0
2009-12-18 07:36:00,1.24825,1.24845,1.24825,1.24835,11200000.0
2009-12-18 07:37:00,1.24835,1.24855,1.24835,1.24855,15600000.0
2009-12-18 07:38:00,1.24865,1.2488,1.24835,1.2484,44700000.0
2009-12-18 07:39:00,1.24835,1.24835,1.24815,1.2482,16000000.0
2009-12-18 07:40:00,1.2481,1.24815,1.24795,1.24795,30600000.0
2009-12-18 07:41:00,1.24795,1.2487,1.24795,1.24855,46400000.0
2009-12-18 07:42:00,1.24855,1.24855,1.24825,1.2483,24800000.0
2009-12-18 07:43:00,1.24835,1.2486,1.2482,1.24835,12400000.0
2009-12-18 07:44:00,1.24845,1.24845,1.24795,1.24815,15200000.0
2009-12-18 07:45:00,1.24815,1.24815,1.2481,1.24815,10800000.0
2009-12-18 07:46:00,1.24805,1.24805,1.24765,1.24785,24600000.0
2009-12-18 07:47:00,1.24785,1.2484,1.24785,1.2484,15600000.0
2009-12-18 07:48:00,1.24845,1.24845,1.2481,1.2481,37600000.0
2009-12-18 07:49:00,1.24815,1.24835,1.24815,1.24835,5200000.0
2009-12-18 07:50:00,1.24855,1.24855,1.24855,1.24855,1200000.0
2009-12-18 07:51:00,1.24845,1.2488,1.2484,1.24875,30000000.0
2009-12-18 07:52:00,1.2487,1.24875,1.2487,1.24875,9600000.0
2009-12-18 07:53:00,1.24875,1.24875,1.2487,1.2487,2400000.0
2009-12-18 07:54:00,1.2487,1.24885,1.2487,1.24875,26100000.0
2009-12-18 07:55:00,1.24885,1.24885,1.2483,1.2486,42900000.0
2009-12-18 07:56:00,1.2486,1.2486,1.24825,1.24835,48000000.0
2009-12-18 07:57:00,1.2484,1.2485,1.2481,1.2483,6000000.0
2009-12-18 07:58:00,1.24815,1.24875,1.24815,1.24855,45200000.0
2009-12-18 07:59:00,1.24855,1.2487,1.248,1.2485,29600000.0
2009-12-18 08:00:00,1.24865,1.24865,1.24855,1.24855,8400000.0
2009-12-18 08:01:00,1.24865,1.2488,1.2486,1.2486,4800000.0
2009-12-18 08:02:00,1.2485,1.24875,1.24815,1.2487,102000000.0
2009-12-18 08:03:00,1.24835,1.24905,1.24835,1.2486,106300000.0
2009-12-18 08:04:00,1.2486,1.24895,1.24805,1.24815,125600000.0
2009-12-18 08:05:00,1.2481,1.24835,1.24795,1.24835,60800000.0
2009-12-18 08:06:00,1.24855,1.24885,1.2483,1.2487,43600000.0
2009-12-18 08:07:00,1.2487,1.24885,1.24825,1.24845,17600000.0
2009-12-18 08:08:00,1.24865,1.24865,1.2483,1.24845,16000000.0
2009-12-18 08:09:00,1.24845,1.24845,1.24835,1.24835,3600000.0
2009-12-18 08:10:00,1.2481,1.24825,1.24805,1.24815,14400000.0
2009-12-18 08:11:00,1.24825,1.2485,1.2479,1.2485,32400000.0
2009-12-18 08:12:00,1.2486,1.249,1.2482,1.24875,80800000.0
2009-12-18 08:13:00,1.24875,1.2491,1.2481,1.2491,26000000.0
2009-12-18 08:14:00,1.2489,1.24905,1.2488,1.249,11300000.0
2009-12-18 08:15:00,1.24905,1.24925,1.2482,1.2489,82300000.0
2009-12-18 08:16:00,1.24885,1.24925,1.24815,1.2482,77600000.0
2009-12-18 08:17:00,1.24825,1.24875,1.2481,1.24835,129800000.0
2009-12-18 08:18:00,1.24835,1.24855,1.2482,1.2485,48000000.0
2009-12-18 08:19:00,1.2485,1.24865,1.2485,1.2485,36000000.0
2009-12-18 08:20:00,1.24875,1.24905,1.24865,1.249,39400000.0
2009-12-18 08:21:00,1.249,1.249,1.2488,1.24885,23000000.0
2009-12-18 08:22:00,1.24885,1.24895,1.24885,1.24895,5200000.0
2009-12-18 08:23:00,1.2488,1.249,1.2488,1.249,11600000.0
2009-12-18 08:24:00,1.2491,1.2493,1.24825,1.24845,203400000.0
2009-12-18 08:25:00,1.24845,1.24845,1.2481,1.24825,239200000.0
2009-12-18 08:26:00,1.24825,1.2484,1.248,1.2481,217600000.0
2009-12-18 08:27:00,1.2481,1.24825,1.2478,1.2481,286400000.0
2009-12-18 08:28:00,1.2481,1.2484,1.24805,1.2483,97800000.0
2009-12-18 08:29:00,1.2483,1.24855,1.2482,1.2483,197200000.0
2009-12-18 08:30:00,1.2483,1.24865,1.24815,1.2486,87800000.0
2009-12-18 08:31:00,1.2482,1.24875,1.2482,1.24865,49100000.0
2009-12-18 08:32:00,1.24865,1.24875,1.24835,1.24875,80200000.0
2009-12-18 08:33:00,1.24885,1.2491,1.24875,1.2488,49200000.0
2009-12-18 08:34:00,1.24875,1.24875,1.24825,1.24855,33100000.0
2009-12-18 08:35:00,1.24855,1.24855,1.248,1.24805,30800000.0
2009-12-18 08:36:00,1.24795,1.24835,1.24795,1.24835,16000000.0
2009-12-18 08:37:00,1.2483,1.2485,1.2481,1.2485,83600000.0
2009-12-18 08:38:00,1.2485,1.24855,1.24825,1.24825,118800000.0
2009-12-18 08:39:00,1.24825,1.24855,1.24825,1.24855,19000000.0
2009-12-18 08:40:00,1.24865,1.24925,1.2478,1.24865,137300000.0
2009-12-18 08:41:00,1.2488,1.2493,1.24855,1.24895,79000000.0
2009-12-18 08:42:00,1.24905,1.24935,1.2488,1.24925,36500000.0
2009-12-18 08:43:00,1.24925,1.24935,1.2484,1.2485,45200000.0
2009-12-18 08:44:00,1.2485,1.2486,1.2483,1.2485,39400000.0
2009-12-18 08:45:00,1.2485,1.24895,1.2485,1.24895,151400000.0
2009-12-18 08:46:00,1.24885,1.24915,1.24885,1.24905,39500000.0
2009-12-18 08:47:00,1.2491,1.2493,1.24875,1.24875,50400000.0
2009-12-18 08:48:00,1.24865,1.24875,1.24855,1.24865,38800000.0
2009-12-18 08:49:00,1.24875,1.2488,1.24845,1.24855,69700000.0
2009-12-18 08:50:00,1.24855,1.2486,1.24845,1.24845,25000000.0
2009-12-18 08:51:00,1.24845,1.2487,1.24825,1.24855,97300000.0
2009-12-18 08:52:00,1.24855,1.24885,1.24855,1.24885,30000000.0
2009-12-18 08:53:00,1.2488,1.2489,1.24845,1.24845,68800000.0
2009-12-18 08:54:00,1.24845,1.24855,1.24805,1.2483,57300000.0
2009-12-18 08:55:00,1.24835,1.2487,1.2476,1.2483,106700000.0
2009-12-18 08:56:00,1.2483,1.2484,1.24795,1.248,40600000.0
2009-12-18 08:57:00,1.24795,1.24815,1.2476,1.24815,70800000.0
2009-12-18 08:58:00,1.2481,1.24815,1.2476,1.24815,68700000.0
2009-12-18 08:59:00,1.24815,1.24815,1.24815,1.24815,8000000.0
2009-12-18 09:00:00,1.24815,1.24835,1.24815,1.24835,106400000.0
2009-12-18 09:01:00,1.24835,1.2489,1.2481,1.24825,97600000.0
2009-12-18 09:02:00,1.24835,1.24865,1.24805,1.2485,116700000.0
2009-12-18 09:03:00,1.2485,1.2487,1.2482,1.2487,69000000.0
2009-12-18 09:04:00,1.24875,1.24895,1.24825,1.24885,151600000.0
2009-12-18 09:05:00,1.24885,1.2496,1.24805,1.24835,194300000.0
2009-12-18 09:06:00,1.24835,1.24865,1.2482,1.24845,78200000.0
2009-12-18 09:07:00,1.24835,1.24855,1.2482,1.2485,134900000.0
2009-12-18 09:08:00,1.24855,1.2486,1.2481,1.2485,47100000.0
2009-12-18 09:09:00,1.24845,1.24895,1.24845,1.24895,30300000.0
2009-12-18 09:10:00,1.24895,1.24895,1.24805,1.2483,53200000.0
2009-12-18 09:11:00,1.2483,1.24855,1.24825,1.2483,52000000.0
2009-12-18 09:12:00,1.2483,1.24875,1.2483,1.24835,66800000.0
2009-12-18 09:13:00,1.24835,1.2484,1.2481,1.24815,81500000.0
2009-12-18 09:14:00,1.24825,1.24835,1.2481,1.2483,45400000.0
2009-12-18 09:15:00,1.24825,1.249,1.2482,1.2487,65600000.0
2009-12-18 09:16:00,1.24885,1.24895,1.2486,1.24885,52800000.0
2009-12-18 09:17:00,1.24865,1.2491,1.24845,1.2487,27600000.0
2009-12-18 09:18:00,1.2487,1.2492,1.2485,1.2486,151600000.0
2009-12-18 09:19:00,1.2486,1.24895,1.2485,1.2486,80200000.0
2009-12-18 09:20:00,1.2486,1.2486,1.24855,1.2486,19000000.0
2009-12-18 09:21:00,1.24855,1.24855,1.24845,1.24855,31000000.0
2009-12-18 09:22:00,1.24855,1.24875,1.2483,1.24875,33600000.0
2009-12-18 09:23:00,1.24875,1.2489,1.2484,1.24855,85200000.0
2009-12-18 09:24:00,1.24855,1.24855,1.24825,1.24855,35200000.0
2009-12-18 09:25:00,1.24855,1.24855,1.24815,1.24855,23000000.0
2009-12-18 09:26:00,1.24855,1.24855,1.2482,1.24825,140200000.0
2009-12-18 09:27:00,1.2482,1.2487,1.24815,1.2485,164100000.0
2009-12-18 09:28:00,1.24845,1.24855,1.2481,1.2482,150900000.0
2009-12-18 09:29:00,1.24825,1.2483,1.2481,1.24825,91400000.0
2009-12-18 09:30:00,1.24825,1.24835,1.24815,1.24815,109400000.0
2009-12-18 09:31:00,1.24815,1.24845,1.24815,1.24845,103800000.0
2009-12-18 09:32:00,1.24845,1.24845,1.24845,1.24845,47000000.0
2009-12-18 09:33:00,1.24845,1.2486,1.2484,1.24845,72600000.0
2009-12-18 09:34:00,1.2485,1.2485,1.24845,1.2485,38600000.0
2009-12-18 09:35:00,1.2485,1.2488,1.24845,1.24845,102700000.0
2009-12-18 09:36:00,1.24845,1.24845,1.24845,1.24845,17000000.0
2009-12-18 09:37:00,1.24845,1.24845,1.24825,1.24845,30400000.0
2009-12-18 09:38:00,1.24845,1.2487,1.2483,1.24845,24000000.0
2009-12-18 09:39:00,1.24845,1.24845,1.24845,1.24845,19400000.0
2009-12-18 09:40:00,1.24845,1.24845,1.24845,1.24845,3000000.0
2009-12-18 09:41:00,1.24845,1.24845,1.24845,1.24845,37000000.0
2009-12-18 09:42:00,1.24845,1.2485,1.24845,1.24845,52600000.0
2009-12-18 09:43:00,1.24845,1.24855,1.24815,1.24855,94000000.0
2009-12-18 09:44:00,1.24855,1.2489,1.2484,1.24845,126400000.0
2009-12-18 09:45:00,1.24855,1.2488,1.24835,1.24845,87200000.0
2009-12-18 09:46:00,1.24845,1.24845,1.24845,1.24845,51200000.0
2009-12-18 09:47:00,1.24845,1.24845,1.24845,1.24845,39000000.0
2009-12-18 09:48:00,1.24845,1.24845,1.24785,1.2482,127300000.0
2009-12-18 09:49:00,1.2482,1.2483,1.2481,1.24815,134400000.0
2009-12-18 09:50:00,1.24815,1.2485,1.2481,1.24815,106200000.0
2009-12-18 09:51:00,1.24815,1.2487,1.24815,1.24815,188399999.0
2009-12-18 09:52:00,1.24815,1.24815,1.24815,1.24815,28000000.0
2009-12-18 09:53:00,1.24815,1.24815,1.24815,1.24815,15400000.0
2009-12-18 09:54:00,1.24815,1.24815,1.24815,1.24815,9800000.0
2009-12-18 09:55:00,1.24815,1.24825,1.24815,1.24815,77800000.0
2009-12-18 09:56:00,1.24815,1.24825,1.2481,1.24815,78500000.0
2009-12-18 09:57:00,1.24815,1.24835,1.24815,1.24815,35000000.0
2009-12-18 09:58:00,1.24815,1.24855,1.24815,1.24855,105000000.0
2009-12-18 09:59:00,1.2485,1.2492,1.2484,1.249,169500000.0
2009-12-18 10:00:00,1.2492,1.2493,1.24875,1.24905,165199999.0
2009-12-18 10:01:00,1.24895,1.24905,1.2486,1.2487,60000000.0
2009-12-18 10:02:00,1.2487,1.2489,1.24845,1.24885,265399999.0
2009-12-18 10:03:00,1.24885,1.2492,1.24855,1.24865,282400000.0
2009-12-18 10:04:00,1.2486,1.2486,1.24815,1.24815,346999999.0
2009-12-18 10:05:00,1.24825,1.24825,1.24815,1.24815,107400000.0
2009-12-18 10:06:00,1.24815,1.24855,1.2481,1.24815,211600000.0
2009-12-18 10:07:00,1.24825,1.2484,1.24815,1.2484,175300000.0
2009-12-18 10:08:00,1.24835,1.2488,1.2481,1.24845,292800000.0
2009-12-18 10:09:00,1.24855,1.24885,1.2484,1.2487,263200000.0
2009-12-18 10:10:00,1.24875,1.24875,1.2483,1.2484,165100000.0
2009-12-18 10:11:00,1.2484,1.2485,1.24815,1.24825,219600000.0
2009-12-18 10:12:00,1.2483,1.2486,1.24815,1.2483,145700000.0
2009-12-18 10:13:00,1.2484,1.24855,1.2481,1.2481,228100000.0
2009-12-18 10:14:00,1.24815,1.24855,1.24815,1.24815,216000000.0
2009-12-18 10:15:00,1.24815,1.2485,1.24815,1.24815,340599998.0
2009-12-18 10:16:00,1.24815,1.2487,1.24815,1.2486,252600000.0
2009-12-18 10:17:00,1.24855,1.2488,1.2483,1.2485,347100000.0
2009-12-18 10:18:00,1.24865,1.24945,1.24865,1.249,540799996.0
2009-12-18 10:19:00,1.24895,1.24935,1.24895,1.24925,205299999.0
2009-12-18 10:20:00,1.2492,1.2494,1.249,1.24905,265300000.0
2009-12-18 10:21:00,1.249,1.24925,1.24875,1.24885,343000000.0
2009-12-18 10:22:00,1.2489,1.24915,1.2488,1.2491,124800000.0
2009-12-18 10:23:00,1.2491,1.24925,1.2491,1.24915,129400000.0
2009-12-18 10:24:00,1.2492,1.2494,1.24905,1.24915,269700000.0
2009-12-18 10:25:00,1.2492,1.2493,1.24865,1.24865,130900000.0
2009-12-18 10:26:00,1.24915,1.2492,1.2491,1.24915,48400000.0
2009-12-18 10:27:00,1.24915,1.2494,1.2491,1.24915,95200000.0
2009-12-18 10:28:00,1.2492,1.2495,1.2491,1.24915,231799999.0
2009-12-18 10:29:00,1.24915,1.24925,1.249,1.24915,61100000.0
2009-12-18 10:30:00,1.2491,1.24925,1.249,1.249,69900000.0
2009-12-18 10:31:00,1.2491,1.24935,1.24905,1.2491,129000000.0
2009-12-18 10:32:00,1.24915,1.24915,1.2491,1.24915,65000000.0
2009-12-18 10:33:00,1.24915,1.24915,1.2491,1.24915,35000000.0
2009-12-18 10:34:00,1.24915,1.24915,1.2484,1.24865,68000000.0
2009-12-18 10:35:00,1.24875,1.2489,1.2484,1.2488,167300000.0
2009-12-18 10:36:00,1.2488,1.24915,1.2486,1.24885,250000000.0
2009-12-18 10:37:00,1.24885,1.249,1.2488,1.24885,164500000.0
2009-12-18 10:38:00,1.24895,1.24895,1.24845,1.24855,193600000.0
2009-12-18 10:39:00,1.24855,1.24915,1.24835,1.24885,101500000.0
2009-12-18 10:40:00,1.24865,1.24915,1.24855,1.2489,343500001.0
2009-12-18 10:41:00,1.249,1.24915,1.2489,1.24915,100800000.0
2009-12-18 10:42:00,1.24885,1.24895,1.2487,1.2488,234600000.0
2009-12-18 10:43:00,1.2488,1.249,1.24855,1.2489,210199999.0
2009-12-18 10:44:00,1.2489,1.2489,1.24865,1.2488,215400000.0
2009-12-18 10:45:00,1.2488,1.24945,1.2487,1.2493,407900000.0
2009-12-18 10:46:00,1.2492,1.2495,1.24905,1.2492,127300000.0
2009-12-18 10:47:00,1.2492,1.24925,1.2488,1.2492,327900001.0
2009-12-18 10:48:00,1.24915,1.24915,1.2488,1.24905,248900000.0
2009-12-18 10:49:00,1.24895,1.24905,1.24885,1.24895,85600000.0
2009-12-18 10:50:00,1.2489,1.24905,1.2487,1.2487,90400000.0
2009-12-18 10:51:00,1.24875,1.24895,1.24855,1.2489,332600000.0
2009-12-18 10:52:00,1.249,1.249,1.2486,1.24885,277000000.0
2009-12-18 10:53:00,1.24895,1.24895,1.24865,1.24875,340400001.0
2009-12-18 10:54:00,1.24875,1.2489,1.2486,1.2488,204600000.0
2009-12-18 10:55:00,1.24875,1.2491,1.24875,1.249,45700000.0
2009-12-18 10:56:00,1.24925,1.24925,1.2489,1.249,221500000.0
2009-12-18 10:57:00,1.24905,1.2491,1.24875,1.24885,138400000.0
2009-12-18 10:58:00,1.249,1.24925,1.24885,1.2491,183100000.0
2009-12-18 10:59:00,1.24915,1.2492,1.24875,1.24875,89700000.0
2009-12-18 11:00:00,1.24865,1.2493,1.24845,1.2493,303100000.0
2009-12-18 11:01:00,1.2494,1.2494,1.24905,1.24925,180599999.0
2009-12-18 11:02:00,1.24925,1.2494,1.24885,1.24895,139000000.0
2009-12-18 11:03:00,1.24885,1.24935,1.2488,1.249,468400000.0
2009-12-18 11:04:00,1.249,1.2492,1.24855,1.24865,697200000.0
2009-12-18 11:05:00,1.2486,1.24885,1.2485,1.24865,461200000.0
2009-12-18 11:06:00,1.24865,1.2489,1.2485,1.2488,315899999.0
2009-12-18 11:07:00,1.2488,1.249,1.24845,1.2486,205300000.0
2009-12-18 11:08:00,1.24875,1.24875,1.2484,1.24855,52000000.0
2009-12-18 11:09:00,1.24855,1.24885,1.2485,1.24865,222599999.0
2009-12-18 11:10:00,1.24865,1.24895,1.2485,1.2486,364999999.0
2009-12-18 11:11:00,1.2486,1.24875,1.24835,1.2484,179200000.0
2009-12-18 11:12:00,1.2484,1.2486,1.2484,1.2486,162899999.0
2009-12-18 11:13:00,1.2485,1.24875,1.24815,1.24845,231400000.0
2009-12-18 11:14:00,1.2484,1.2487,1.2484,1.2486,126100000.0
2009-12-18 11:15:00,1.2486,1.24875,1.2485,1.24875,90000000.0
2009-12-18 11:16:00,1.24865,1.24885,1.2485,1.24875,77000000.0
2009-12-18 11:17:00,1.2488,1.24895,1.24855,1.2487,195700000.0
2009-12-18 11:18:00,1.24865,1.24875,1.2486,1.24875,28900000.0
2009-12-18 11:19:00,1.2487,1.24885,1.24855,1.24855,164700000.0
2009-12-18 11:20:00,1.24855,1.24865,1.2484,1.24855,57200000.0
2009-12-18 11:21:00,1.24855,1.24865,1.24825,1.2485,117200000.0
2009-12-18 11:22:00,1.24845,1.24875,1.2483,1.2487,156400000.0
2009-12-18 11:23:00,1.2487,1.2488,1.2487,1.2487,103600000.0
2009-12-18 11:24:00,1.24865,1.2488,1.24855,1.24875,233599999.0
2009-12-18 11:25:00,1.2488,1.2491,1.24875,1.24875,106900000.0
2009-12-18 11:26:00,1.2488,1.2488,1.24865,1.24875,24000000.0
2009-12-18 11:27:00,1.2488,1.2488,1.24845,1.24865,54600000.0
2009-12-18 11:28:00,1.24865,1.2488,1.24845,1.2486,155600000.0
2009-12-18 11:29:00,1.24855,1.2486,1.24805,1.2483,146100000.0
2009-12-18 11:30:00,1.2482,1.2486,1.248,1.2484,121800000.0
2009-12-18 11:31:00,1.24835,1.24865,1.2482,1.24845,311900000.0
2009-12-18 11:32:00,1.24845,1.24865,1.24845,1.24845,131500000.0
2009-12-18 11:33:00,1.24845,1.2486,1.2483,1.2486,111100000.0
2009-12-18 11:34:00,1.2486,1.2487,1.2484,1.2486,124800000.0
2009-12-18 11:35:00,1.2486,1.2486,1.24805,1.24835,128700000.0
2009-12-18 11:36:00,1.24835,1.24835,1.2482,1.2483,18400000.0
2009-12-18 11:37:00,1.2482,1.2482,1.24795,1.248,64500000.0
2009-12-18 11:38:00,1.2481,1.24825,1.2479,1.248,165800000.0
2009-12-18 11:39:00,1.248,1.2482,1.24785,1.24815,143600000.0
2009-12-18 11:40:00,1.24805,1.24825,1.24805,1.24825,26300000.0
2009-12-18 11:41:00,1.2484,1.24845,1.2479,1.2484,142400000.0
2009-12-18 11:42:00,1.2484,1.2486,1.24825,1.2485,31300000.0
2009-12-18 11:43:00,1.2484,1.24865,1.2483,1.24845,59200000.0
2009-12-18 11:44:00,1.2485,1.2488,1.2485,1.2486,108600000.0
2009-12-18 11:45:00,1.2485,1.2486,1.248,1.24845,206400000.0
2009-12-18 11:46:00,1.24845,1.24855,1.2482,1.2484,71000000.0
2009-12-18 11:47:00,1.24845,1.24855,1.24805,1.24825,138200000.0
2009-12-18 11:48:00,1.24825,1.2484,1.24795,1.24805,72900000.0
2009-12-18 11:49:00,1.24815,1.2483,1.24795,1.2483,65800000.0
2009-12-18 11:50:00,1.2483,1.2484,1.2481,1.24825,50000000.0
2009-12-18 11:51:00,1.2483,1.2485,1.2483,1.24845,83500000.0
2009-12-18 11:52:00,1.24845,1.2489,1.2483,1.2489,128300000.0
2009-12-18 11:53:00,1.24895,1.2492,1.24845,1.24845,47600000.0
2009-12-18 11:54:00,1.2484,1.24855,1.2483,1.24855,34400000.0
2009-12-18 11:55:00,1.24875,1.2492,1.24875,1.2492,20500000.0
2009-12-18 11:56:00,1.2492,1.2492,1.2487,1.2487,53100000.0
2009-12-18 11:57:00,1.2489,1.2492,1.24865,1.2487,325400000.0
2009-12-18 11:58:00,1.24875,1.24895,1.2486,1.2488,328900000.0
2009-12-18 11:59:00,1.24885,1.2491,1.24865,1.24905,222400000.0
2009-12-18 12:00:00,1.24895,1.2491,1.24865,1.24895,171800000.0
2009-12-18 12:01:00,1.249,1.24915,1.24885,1.24895,168100000.0
2009-12-18 12:02:00,1.24895,1.24915,1.24885,1.2491,163400000.0
2009-12-18 12:03:00,1.24905,1.24935,1.24885,1.2491,422800001.0
2009-12-18 12:04:00,1.2491,1.24965,1.24875,1.24915,623900001.0
2009-12-18 12:05:00,1.2491,1.24935,1.24885,1.24915,572600000.0
2009-12-18 12:06:00,1.2493,1.2493,1.24895,1.2491,219500000.0
2009-12-18 12:07:00,1.24915,1.2495,1.24915,1.24945,178800001.0
2009-12-18 12:08:00,1.2494,1.24945,1.24905,1.2493,143000000.0
2009-12-18 12:09:00,1.2494,1.2497,1.24925,1.24965,121600000.0
2009-12-18 12:10:00,1.24965,1.2498,1.24915,1.2494,127200000.0
2009-12-18 12:11:00,1.24935,1.2497,1.24915,1.2495,93800000.0
2009-12-18 12:12:00,1.2495,1.2496,1.24925,1.24945,74400000.0
2009-12-18 12:13:00,1.2494,1.24985,1.24915,1.24935,167300000.0
2009-12-18 12:14:00,1.24935,1.24995,1.2493,1.24985,257200000.0
2009-12-18 12:15:00,1.24985,1.24985,1.24925,1.24935,175600000.0
2009-12-18 12:16:00,1.24935,1.25005,1.24925,1.25005,148000000.0
2009-12-18 12:17:00,1.25,1.25005,1.2496,1.2496,213500000.0
2009-12-18 12:18:00,1.2497,1.2503,1.2497,1.24995,230900000.0
2009-12-18 12:19:00,1.2499,1.25,1.24985,1.25,44500000.0
2009-12-18 12:20:00,1.25015,1.2506,1.2498,1.2506,164000000.0
2009-12-18 12:21:00,1.2505,1.2506,1.2498,1.2498,82200000.0
2009-12-18 12:22:00,1.2498,1.2498,1.24905,1.24915,242800000.0
2009-12-18 12:23:00,1.2492,1.24995,1.24915,1.2498,179900000.0
2009-12-18 12:24:00,1.2498,1.25005,1.2494,1.25005,103400000.0
2009-12-18 12:25:00,1.25015,1.25065,1.2501,1.2501,213100000.0
2009-12-18 12:26:00,1.2501,1.25035,1.2501,1.2501,170800000.0
2009-12-18 12:27:00,1.25005,1.2506,1.25,1.2502,127200000.0
2009-12-18 12:28:00,1.25015,1.2502,1.2499,1.24995,79600000.0
2009-12-18 12:29:00,1.24995,1.25015,1.24985,1.25,64400000.0
2009-12-18 12:30:00,1.25005,1.25025,1.25005,1.2502,231400000.0
2009-12-18 12:31:00,1.2502,1.25065,1.25015,1.25065,104600000.0
2009-12-18 12:32:00,1.25055,1.25055,1.25005,1.2502,54400000.0
2009-12-18 12:33:00,1.2502,1.2503,1.24995,1.2501,100100000.0
2009-12-18 12:34:00,1.25005,1.25015,1.2497,1.25005,50600000.0
2009-12-18 12:35:00,1.24985,1.25,1.24985,1.25,29200000.0
2009-12-18 12:36:00,1.24995,1.24995,1.2497,1.24985,126800000.0
2009-12-18 12:37:00,1.24995,1.2502,1.24955,1.2499,109600000.0
2009-12-18 12:38:00,1.24985,1.2503,1.2497,1.25025,165000000.0
2009-12-18 12:39:00,1.2502,1.2504,1.24985,1.24995,159200000.0
2009-12-18 12:40:00,1.25005,1.2504,1.24985,1.2504,42000000.0
2009-12-18 12:41:00,1.25035,1.2506,1.25,1.25035,98799999.0
2009-12-18 12:42:00,1.2504,1.2505,1.25005,1.2502,90800000.0
2009-12-18 12:43:00,1.2501,1.25025,1.24995,1.25025,130800000.0
2009-12-18 12:44:00,1.2502,1.25065,1.25005,1.25045,93599999.0
2009-12-18 12:45:00,1.2505,1.2505,1.25025,1.2504,34200000.0
2009-12-18 12:46:00,1.25045,1.2505,1.25025,1.2504,25200000.0
2009-12-18 12:47:00,1.2505,1.2505,1.25015,1.25025,41100000.0
2009-12-18 12:48:00,1.25025,1.25025,1.25,1.2502,33600000.0
2009-12-18 12:49:00,1.2502,1.2502,1.2501,1.25015,43700000.0
2009-12-18 12:50:00,1.25015,1.2505,1.25,1.2505,49200000.0
2009-12-18 12:51:00,1.25065,1.25065,1.25025,1.2506,33800000.0
2009-12-18 12:52:00,1.25055,1.25055,1.2504,1.2504,3400000.0
2009-12-18 12:53:00,1.2504,1.2506,1.25015,1.2504,199800000.0
2009-12-18 12:54:00,1.25045,1.25045,1.2501,1.2502,194000000.0
2009-12-18 12:55:00,1.25015,1.2506,1.25005,1.2503,190400000.0
2009-12-18 12:56:00,1.2505,1.2505,1.25015,1.2502,48400000.0
2009-12-18 12:57:00,1.2502,1.2504,1.24985,1.25,98200000.0
2009-12-18 12:58:00,1.25,1.25035,1.24995,1.25005,146300000.0
2009-12-18 12:59:00,1.25005,1.25065,1.2499,1.25045,148600000.0
2009-12-18 13:00:00,1.25055,1.25105,1.2504,1.251,215000002.0
2009-12-18 13:01:00,1.25095,1.2511,1.25085,1.2511,215600000.0
2009-12-18 13:02:00,1.2511,1.25165,1.2509,1.25145,587999997.0
2009-12-18 13:03:00,1.25145,1.25165,1.2512,1.25135,144300000.0
2009-12-18 13:04:00,1.2513,1.25155,1.2512,1.25145,98100000.0
2009-12-18 13:05:00,1.25145,1.2516,1.251,1.2513,194300000.0
2009-12-18 13:06:00,1.25125,1.2519,1.25125,1.2519,125200000.0
2009-12-18 13:07:00,1.25185,1.25205,1.25145,1.25175,105100000.0
2009-12-18 13:08:00,1.2517,1.2519,1.2515,1.25175,56100000.0
2009-12-18 13:09:00,1.25175,1.25205,1.25155,1.2519,64800000.0
2009-12-18 13:10:00,1.2519,1.2524,1.2517,1.25235,82000000.0
2009-12-18 13:11:00,1.25225,1.25245,1.25215,1.2524,82300000.0
2009-12-18 13:12:00,1.2523,1.25265,1.2523,1.25265,48200000.0
2009-12-18 13:13:00,1.25255,1.2527,1.25245,1.2525,69600000.0
2009-12-18 13:14:00,1.2525,1.25305,1.2525,1.2527,165800000.0
2009-12-18 13:15:00,1.2527,1.25275,1.25255,1.2526,187200000.0
2009-12-18 13:16:00,1.2526,1.2527,1.25255,1.2527,53800000.0
2009-12-18 13:17:00,1.2524,1.2526,1.2521,1.25215,115700000.0
2009-12-18 13:18:00,1.25215,1.25225,1.2521,1.25225,45400000.0
2009-12-18 13:19:00,1.25225,1.2523,1.25185,1.2519,72700000.0
2009-12-18 13:20:00,1.25185,1.25205,1.2517,1.2519,228700000.0
2009-12-18 13:21:00,1.2518,1.25195,1.2517,1.25195,41000000.0
2009-12-18 13:22:00,1.25195,1.2523,1.2517,1.2522,111000000.0
2009-12-18 13:23:00,1.2522,1.2526,1.2522,1.2525,187700000.0
2009-12-18 13:24:00,1.2526,1.2527,1.2523,1.2525,108600000.0
2009-12-18 13:25:00,1.2525,1.25265,1.25235,1.2525,193700000.0
2009-12-18 13:26:00,1.25255,1.2527,1.2524,1.25245,95200000.0
2009-12-18 13:27:00,1.25245,1.25275,1.25235,1.2525,209600000.0
2009-12-18 13:28:00,1.2524,1.25285,1.2523,1.25255,183200000.0
2009-12-18 13:29:00,1.25255,1.25285,1.25245,1.2525,163300000.0
2009-12-18 13:30:00,1.25255,1.2529,1.2525,1.2528,189500000.0
2009-12-18 13:31:00,1.25285,1.253,1.2526,1.25295,42400000.0
2009-12-18 13:32:00,1.253,1.2533,1.2527,1.25285,38400000.0
2009-12-18 13:33:00,1.25285,1.25295,1.2525,1.2527,80600000.0
2009-12-18 13:34:00,1.2527,1.2532,1.25235,1.2526,104000000.0
2009-12-18 13:35:00,1.2528,1.2529,1.2526,1.2529,41300000.0
2009-12-18 13:36:00,1.2529,1.25305,1.2528,1.25305,27400000.0
2009-12-18 13:37:00,1.25295,1.253,1.2528,1.2529,17000000.0
2009-12-18 13:38:00,1.2529,1.25335,1.25275,1.25325,90600000.0
2009-12-18 13:39:00,1.25325,1.25335,1.2525,1.25275,232300000.0
2009-12-18 13:40:00,1.25275,1.25315,1.25265,1.25315,131600000.0
2009-12-18 13:41:00,1.25315,1.25325,1.25275,1.2528,362800000.0
2009-12-18 13:42:00,1.2528,1.25295,1.25255,1.2527,333200000.0
2009-12-18 13:43:00,1.2527,1.2529,1.25245,1.25265,249500000.0
2009-12-18 13:44:00,1.25265,1.2528,1.2524,1.2528,181800000.0
2009-12-18 13:45:00,1.2528,1.253,1.2528,1.25295,109000000.0
2009-12-18 13:46:00,1.25295,1.25305,1.25245,1.25245,125400000.0
2009-12-18 13:47:00,1.25245,1.25245,1.252,1.2523,31700000.0
2009-12-18 13:48:00,1.25225,1.2523,1.25215,1.25225,7600000.0
2009-12-18 13:49:00,1.2523,1.25235,1.25225,1.25225,7700000.0
2009-12-18 13:50:00,1.25225,1.2523,1.2521,1.25215,78700000.0
2009-12-18 13:51:00,1.2522,1.2523,1.2519,1.25215,136800000.0
2009-12-18 13:52:00,1.2522,1.25245,1.2522,1.2524,283200000.0
2009-12-18 13:53:00,1.25235,1.253,1.25235,1.253,380400000.0
2009-12-18 13:54:00,1.253,1.2531,1.25295,1.25295,175200000.0
2009-12-18 13:55:00,1.25295,1.2531,1.25285,1.2531,138400000.0
2009-12-18 13:56:00,1.2531,1.2532,1.2528,1.25295,75600000.0
2009-12-18 13:57:00,1.25295,1.25305,1.25275,1.25295,138400000.0
2009-12-18 13:58:00,1.25305,1.25305,1.25285,1.25295,63500000.0
2009-12-18 13:59:00,1.2529,1.25325,1.2529,1.253,61500000.0
2009-12-18 14:00:00,1.25305,1.2533,1.253,1.2531,117600000.0
2009-12-18 14:01:00,1.25305,1.25325,1.25305,1.25305,21000000.0
2009-12-18 14:02:00,1.25305,1.2534,1.25305,1.25335,370000000.0
2009-12-18 14:03:00,1.2533,1.2534,1.25325,1.2534,161500000.0
2009-12-18 14:04:00,1.2534,1.2536,1.2533,1.25355,77400000.0
2009-12-18 14:05:00,1.2537,1.2537,1.2533,1.25355,97400000.0
2009-12-18 14:06:00,1.2536,1.25375,1.25355,1.2536,100600000.0
2009-12-18 14:07:00,1.2536,1.2536,1.253,1.25305,239800000.0
2009-12-18 14:08:00,1.2531,1.2534,1.25285,1.253,47400000.0
2009-12-18 14:09:00,1.25295,1.25295,1.2524,1.2525,64000000.0
2009-12-18 14:10:00,1.2525,1.2529,1.25185,1.2525,320000000.0
2009-12-18 14:11:00,1.2525,1.25265,1.2523,1.25235,132300000.0
2009-12-18 14:12:00,1.25225,1.25245,1.25195,1.2522,162500000.0
2009-12-18 14:13:00,1.2522,1.25235,1.2519,1.2521,119900000.0
2009-12-18 14:14:00,1.25215,1.25245,1.25185,1.25235,198500000.0
2009-12-18 14:15:00,1.2523,1.25245,1.25195,1.25245,84800000.0
2009-12-18 14:16:00,1.2525,1.2525,1.2522,1.25225,72100000.0
2009-12-18 14:17:00,1.25225,1.253,1.25225,1.2529,68200000.0
2009-12-18 14:18:00,1.25295,1.25295,1.2525,1.25255,51200000.0
2009-12-18 14:19:00,1.25255,1.25255,1.25195,1.25235,52200000.0
2009-12-18 14:20:00,1.25235,1.2525,1.2521,1.25245,55200000.0
2009-12-18 14:21:00,1.2523,1.2525,1.2522,1.2522,33200000.0
2009-12-18 14:22:00,1.25225,1.2526,1.25225,1.2525,35200000.0
2009-12-18 14:23:00,1.2526,1.25305,1.25245,1.2528,94800000.0
2009-12-18 14:24:00,1.2527,1.25275,1.25245,1.25265,49400000.0
2009-12-18 14:25:00,1.25265,1.25295,1.2526,1.25295,49700000.0
2009-12-18 14:26:00,1.25285,1.25295,1.2525,1.2527,60800000.0
2009-12-18 14:27:00,1.2526,1.253,1.2525,1.25295,53500000.0
2009-12-18 14:28:00,1.253,1.25315,1.2525,1.253,124000000.0
2009-12-18 14:29:00,1.253,1.25315,1.25285,1.25315,43600000.0
2009-12-18 14:30:00,1.2532,1.25325,1.25285,1.2531,188500000.0
2009-12-18 14:31:00,1.2532,1.2532,1.25295,1.253,58400000.0
2009-12-18 14:32:00,1.253,1.253,1.25285,1.2529,25800000.0
2009-12-18 14:33:00,1.2528,1.2528,1.2526,1.2527,207200000.0
2009-12-18 14:34:00,1.25275,1.2529,1.25265,1.2527,248800000.0
2009-12-18 14:35:00,1.25265,1.25295,1.2526,1.2527,251800000.0
2009-12-18 14:36:00,1.2529,1.25295,1.2526,1.25275,157300000.0
2009-12-18 14:37:00,1.25275,1.2529,1.2524,1.25255,166100000.0
2009-12-18 14:38:00,1.25245,1.2526,1.25215,1.25225,255400000.0
2009-12-18 14:39:00,1.25225,1.2524,1.25215,1.2523,111000000.0
2009-12-18 14:40:00,1.25235,1.25255,1.25195,1.2521,173100000.0
2009-12-18 14:41:00,1.25215,1.2523,1.252,1.25205,39300000.0
2009-12-18 14:42:00,1.25195,1.2524,1.25195,1.25235,133000000.0
2009-12-18 14:43:00,1.2524,1.2525,1.2518,1.25195,211500000.0
2009-12-18 14:44:00,1.25195,1.25215,1.25195,1.25195,177300000.0
2009-12-18 14:45:00,1.25195,1.25215,1.25185,1.25215,177800000.0
2009-12-18 14:46:00,1.2521,1.2522,1.25195,1.2521,80100000.0
2009-12-18 14:47:00,1.2521,1.25225,1.25195,1.25225,81000000.0
2009-12-18 14:48:00,1.25215,1.25215,1.2519,1.2519,110000000.0
2009-12-18 14:49:00,1.2519,1.25215,1.2519,1.252,54800000.0
2009-12-18 14:50:00,1.252,1.25225,1.25185,1.25215,58500000.0
2009-12-18 14:51:00,1.2521,1.2523,1.2521,1.2522,37200000.0
2009-12-18 14:52:00,1.2522,1.2524,1.2521,1.2521,68500000.0
2009-12-18 14:53:00,1.25215,1.2522,1.252,1.25215,43400000.0
2009-12-18 14:54:00,1.25225,1.2523,1.2521,1.2523,52100000.0
2009-12-18 14:55:00,1.25225,1.25225,1.25195,1.252,91300000.0
2009-12-18 14:56:00,1.252,1.25235,1.25195,1.25235,75400000.0
2009-12-18 14:57:00,1.25225,1.2524,1.25195,1.25195,59700000.0
2009-12-18 14:58:00,1.25195,1.25225,1.25195,1.252,74000000.0
2009-12-18 14:59:00,1.252,1.2523,1.25195,1.2523,84500000.0
2009-12-18 15:00:00,1.2523,1.25255,1.25225,1.25255,119500000.0
2009-12-18 15:01:00,1.25255,1.2528,1.2522,1.25235,82400000.0
2009-12-18 15:02:00,1.25235,1.25235,1.2521,1.25225,141100000.0
2009-12-18 15:03:00,1.2523,1.2524,1.25205,1.25205,129900000.0
2009-12-18 15:04:00,1.25205,1.2521,1.25195,1.2521,83500000.0
2009-12-18 15:05:00,1.2521,1.25225,1.25195,1.25195,383900000.0
2009-12-18 15:06:00,1.252,1.25215,1.25195,1.25215,100400000.0
2009-12-18 15:07:00,1.25205,1.25215,1.252,1.25215,114600000.0
2009-12-18 15:08:00,1.252,1.25215,1.25195,1.25205,88200000.0
2009-12-18 15:09:00,1.252,1.25215,1.25195,1.252,95500000.0
2009-12-18 15:10:00,1.252,1.25215,1.25195,1.25195,323900000.0
2009-12-18 15:11:00,1.25195,1.25195,1.25195,1.25195,101800000.0
2009-12-18 15:12:00,1.25195,1.2521,1.2519,1.25195,145000000.0
2009-12-18 15:13:00,1.25195,1.252,1.25195,1.25195,36600000.0
2009-12-18 15:14:00,1.25195,1.25225,1.25185,1.25225,63800000.0
2009-12-18 15:15:00,1.25225,1.2525,1.25205,1.2521,93900000.0
2009-12-18 15:16:00,1.25205,1.25225,1.25195,1.25195,127100000.0
2009-12-18 15:17:00,1.25205,1.25215,1.25195,1.25195,124300000.0
2009-12-18 15:18:00,1.25195,1.25205,1.25195,1.25205,59800000.0
2009-12-18 15:19:00,1.2521,1.25215,1.2519,1.25195,53600000.0
2009-12-18 15:20:00,1.25195,1.25215,1.25195,1.2521,229000000.0
2009-12-18 15:21:00,1.2521,1.2522,1.25185,1.25195,162600000.0
2009-12-18 15:22:00,1.25195,1.25195,1.2519,1.25195,89100000.0
2009-12-18 15:23:00,1.25195,1.25205,1.25195,1.252,54200000.0
2009-12-18 15:24:00,1.252,1.252,1.25195,1.25195,80200000.0
2009-12-18 15:25:00,1.25195,1.25215,1.25195,1.25205,90500000.0
2009-12-18 15:26:00,1.25205,1.25205,1.25195,1.25195,40200000.0
2009-12-18 15:27:00,1.25195,1.2521,1.25195,1.2521,83400000.0
2009-12-18 15:28:00,1.2521,1.25225,1.2519,1.25205,136500000.0
2009-12-18 15:29:00,1.25205,1.25235,1.25205,1.2523,171800000.0
2009-12-18 15:30:00,1.2523,1.2523,1.2521,1.2522,118800000.0
2009-12-18 15:31:00,1.25215,1.25225,1.25195,1.25195,124900000.0
2009-12-18 15:32:00,1.25195,1.25205,1.25185,1.25185,64300000.0
2009-12-18 15:33:00,1.25185,1.25205,1.25185,1.2519,43200000.0
2009-12-18 15:34:00,1.25195,1.25195,1.25185,1.25185,30000000.0
2009-12-18 15:35:00,1.25185,1.25215,1.25185,1.25195,73400000.0
2009-12-18 15:36:00,1.25195,1.2521,1.2518,1.2521,99100000.0
2009-12-18 15:37:00,1.25215,1.25225,1.2518,1.25195,133400000.0
2009-12-18 15:38:00,1.25195,1.2521,1.25185,1.252,161800000.0
2009-12-18 15:39:00,1.25195,1.25195,1.25185,1.25185,97700000.0
2009-12-18 15:40:00,1.25185,1.25195,1.25185,1.25185,145400000.0
2009-12-18 15:41:00,1.25185,1.25185,1.25175,1.25185,96600000.0
2009-12-18 15:42:00,1.25185,1.25185,1.25175,1.25185,65600000.0
2009-12-18 15:43:00,1.25185,1.2519,1.25185,1.25185,52000000.0
2009-12-18 15:44:00,1.25185,1.25205,1.2518,1.25185,79500000.0
2009-12-18 15:45:00,1.25185,1.25205,1.25185,1.25185,76800000.0
2009-12-18 15:46:00,1.25185,1.25185,1.25185,1.25185,36000000.0
2009-12-18 15:47:00,1.25175,1.25185,1.2515,1.25165,48900000.0
2009-12-18 15:48:00,1.25165,1.25165,1.25145,1.25145,37600000.0
2009-12-18 15:49:00,1.25145,1.2518,1.2514,1.25145,63600000.0
2009-12-18 15:50:00,1.25145,1.25175,1.25145,1.2516,64800000.0
2009-12-18 15:51:00,1.25165,1.25175,1.25155,1.25165,88300000.0
2009-12-18 15:52:00,1.2517,1.2521,1.25165,1.25185,88100000.0
2009-12-18 15:53:00,1.25185,1.252,1.2516,1.25175,92800000.0
2009-12-18 15:54:00,1.25175,1.25185,1.2517,1.2518,33100000.0
2009-12-18 15:55:00,1.25185,1.25185,1.2517,1.25175,22300000.0
2009-12-18 15:56:00,1.25175,1.25185,1.2515,1.2515,50000000.0
2009-12-18 15:57:00,1.2516,1.2516,1.25145,1.25145,12400000.0
2009-12-18 15:58:00,1.25145,1.2521,1.25145,1.2519,94600000.0
2009-12-18 15:59:00,1.25205,1.2521,1.25145,1.25155,80800000.0
2009-12-18 16:00:00,1.25155,1.2519,1.25155,1.2517,62400000.0
2009-12-18 16:01:00,1.2518,1.25215,1.25165,1.2521,118900000.0
2009-12-18 16:02:00,1.2521,1.2522,1.2518,1.25205,82500000.0
2009-12-18 16:03:00,1.25215,1.25225,1.25205,1.2522,141700000.0
2009-12-18 16:04:00,1.252,1.2523,1.25195,1.2522,210000000.0
2009-12-18 16:05:00,1.2523,1.2524,1.2519,1.2521,204500000.0
2009-12-18 16:06:00,1.2521,1.25225,1.2519,1.25205,133900000.0
2009-12-18 16:07:00,1.25195,1.25215,1.25185,1.2521,136600000.0
2009-12-18 16:08:00,1.2521,1.2523,1.2518,1.2521,165500000.0
2009-12-18 16:09:00,1.2521,1.25245,1.252,1.25215,83700000.0
2009-12-18 16:10:00,1.25215,1.2523,1.25215,1.25215,55400000.0
2009-12-18 16:11:00,1.2522,1.2522,1.2521,1.25215,30600000.0
2009-12-18 16:12:00,1.2522,1.25245,1.25215,1.25215,43200000.0
2009-12-18 16:13:00,1.25215,1.25235,1.2519,1.2521,49100000.0
2009-12-18 16:14:00,1.2521,1.2522,1.2519,1.2519,215000000.0
2009-12-18 16:15:00,1.2519,1.25225,1.2519,1.25215,150900000.0
2009-12-18 16:16:00,1.2521,1.2524,1.2521,1.2522,44900000.0
2009-12-18 16:17:00,1.25215,1.25245,1.252,1.25245,70100000.0
2009-12-18 16:18:00,1.25255,1.2526,1.252,1.25245,130200000.0
2009-12-18 16:19:00,1.2524,1.25275,1.25235,1.25265,76500000.0
2009-12-18 16:20:00,1.25265,1.2527,1.25235,1.2527,76000000.0
2009-12-18 16:21:00,1.2527,1.2529,1.25235,1.2525,120900000.0
2009-12-18 16:22:00,1.25255,1.25265,1.25245,1.25245,79000000.0
2009-12-18 16:23:00,1.25235,1.25275,1.2523,1.25265,41900000.0
2009-12-18 16:24:00,1.2526,1.25265,1.2523,1.25255,90200000.0
2009-12-18 16:25:00,1.25255,1.25255,1.25235,1.2524,73100000.0
2009-12-18 16:26:00,1.2525,1.25285,1.2525,1.25285,52100000.0
2009-12-18 16:27:00,1.2529,1.2529,1.2524,1.25245,54200000.0
2009-12-18 16:28:00,1.25245,1.25275,1.25245,1.25255,28600000.0
2009-12-18 16:29:00,1.2526,1.25275,1.2526,1.25275,19400000.0
2009-12-18 16:30:00,1.2527,1.253,1.2525,1.25255,115300000.0
2009-12-18 16:31:00,1.25245,1.25245,1.25215,1.25245,123100000.0
2009-12-18 16:32:00,1.2525,1.2528,1.25235,1.25265,127200000.0
2009-12-18 16:33:00,1.2527,1.25295,1.25245,1.25295,67700000.0
2009-12-18 16:34:00,1.25295,1.25295,1.25295,1.25295,4800000.0
2009-12-18 16:35:00,1.25295,1.25305,1.25295,1.25295,72600000.0
2009-12-18 16:36:00,1.25295,1.25295,1.2524,1.25245,60200000.0
2009-12-18 16:37:00,1.25255,1.25265,1.25175,1.25215,95700000.0
2009-12-18 16:38:00,1.25215,1.25225,1.2519,1.2521,72700000.0
2009-12-18 16:39:00,1.25215,1.2524,1.2521,1.25225,73100000.0
2009-12-18 16:40:00,1.25225,1.25235,1.252,1.2523,126400000.0
2009-12-18 16:41:00,1.2521,1.2524,1.25205,1.2523,113900000.0
2009-12-18 16:42:00,1.2523,1.25245,1.2521,1.25245,69600000.0
2009-12-18 16:43:00,1.25245,1.25255,1.2521,1.2521,90500000.0
2009-12-18 16:44:00,1.25205,1.2524,1.25175,1.2519,118300000.0
2009-12-18 16:45:00,1.2519,1.2528,1.2518,1.25255,172300000.0
2009-12-18 16:46:00,1.25255,1.2526,1.2521,1.25235,278100000.0
2009-12-18 16:47:00,1.25245,1.25285,1.25205,1.25225,240300000.0
2009-12-18 16:48:00,1.25215,1.2525,1.25205,1.2523,211200000.0
2009-12-18 16:49:00,1.25225,1.25265,1.2521,1.25255,193400000.0
2009-12-18 16:50:00,1.2526,1.25295,1.2526,1.2528,71000000.0
2009-12-18 16:51:00,1.2528,1.25285,1.2525,1.25285,89200000.0
2009-12-18 16:52:00,1.25285,1.253,1.25275,1.253,177000000.0
2009-12-18 16:53:00,1.25305,1.25305,1.25275,1.2529,182500000.0
2009-12-18 16:54:00,1.25295,1.2532,1.25275,1.2529,221100000.0
2009-12-18 16:55:00,1.25285,1.25285,1.2523,1.25245,260100000.0
2009-12-18 16:56:00,1.2525,1.2532,1.2523,1.25305,189100000.0
2009-12-18 16:57:00,1.253,1.253,1.25255,1.25255,73100000.0
2009-12-18 16:58:00,1.2525,1.25275,1.2521,1.25275,195800000.0
2009-12-18 16:59:00,1.25285,1.25355,1.25245,1.25305,256100000.0
2009-12-18 17:00:00,1.25305,1.25305,1.25255,1.25285,154400000.0
2009-12-18 17:01:00,1.25305,1.2537,1.25305,1.2533,202700000.0
2009-12-18 17:02:00,1.2533,1.25345,1.25315,1.25315,247300000.0
2009-12-18 17:03:00,1.25315,1.2534,1.25315,1.25335,205400000.0
2009-12-18 17:04:00,1.2534,1.2534,1.25315,1.25315,53000000.0
2009-12-18 17:05:00,1.25315,1.25315,1.2523,1.2525,119100000.0
2009-12-18 17:06:00,1.2523,1.2524,1.2522,1.25235,35200000.0
2009-12-18 17:07:00,1.2524,1.25255,1.25225,1.2523,58200000.0
2009-12-18 17:08:00,1.25235,1.2526,1.25215,1.25255,342800000.0
2009-12-18 17:09:00,1.25245,1.2526,1.25215,1.2522,72400000.0
2009-12-18 17:10:00,1.2522,1.25245,1.25215,1.25225,50200000.0
2009-12-18 17:11:00,1.2518,1.25215,1.2518,1.2521,204100000.0
2009-12-18 17:12:00,1.25175,1.2522,1.25175,1.25215,109800000.0
2009-12-18 17:13:00,1.2524,1.2525,1.252,1.2524,70700000.0
2009-12-18 17:14:00,1.25235,1.25245,1.2521,1.25215,48100000.0
2009-12-18 17:15:00,1.25215,1.2527,1.25205,1.2524,71300000.0
2009-12-18 17:16:00,1.2524,1.2527,1.25235,1.25245,71800000.0
2009-12-18 17:17:00,1.25255,1.25255,1.25195,1.25225,101700000.0
2009-12-18 17:18:00,1.2523,1.2526,1.2521,1.2522,176300000.0
2009-12-18 17:19:00,1.2522,1.2525,1.252,1.252,103100000.0
2009-12-18 17:20:00,1.252,1.2521,1.2519,1.252,83700000.0
2009-12-18 17:21:00,1.2521,1.2525,1.252,1.25245,97100000.0
2009-12-18 17:22:00,1.25245,1.2528,1.2523,1.2528,193600000.0
2009-12-18 17:23:00,1.2528,1.2529,1.2525,1.2527,111900000.0
2009-12-18 17:24:00,1.2528,1.2528,1.2525,1.25275,137500000.0
2009-12-18 17:25:00,1.25275,1.25285,1.2525,1.2528,195100000.0
2009-12-18 17:26:00,1.2528,1.2531,1.2527,1.2528,273300000.0
2009-12-18 17:27:00,1.25285,1.2532,1.25275,1.25295,170700000.0
2009-12-18 17:28:00,1.25295,1.2532,1.2529,1.25305,152200000.0
2009-12-18 17:29:00,1.2531,1.2534,1.25295,1.253,103600000.0
2009-12-18 17:30:00,1.2531,1.25355,1.253,1.25315,280300000.0
2009-12-18 17:31:00,1.25315,1.25345,1.25315,1.2533,135800000.0
2009-12-18 17:32:00,1.2534,1.25385,1.25325,1.25355,113400000.0
2009-12-18 17:33:00,1.2536,1.2536,1.2531,1.2533,95600000.0
2009-12-18 17:34:00,1.25325,1.2535,1.25305,1.25325,105000000.0
2009-12-18 17:35:00,1.2533,1.25335,1.2531,1.2533,133400000.0
2009-12-18 17:36:00,1.25335,1.25345,1.2531,1.25335,113400000.0
2009-12-18 17:37:00,1.25335,1.2536,1.2532,1.2536,221400000.0
2009-12-18 17:38:00,1.25365,1.25375,1.2532,1.2532,92000000.0
2009-12-18 17:39:00,1.2533,1.2537,1.25325,1.25335,243400000.0
2009-12-18 17:40:00,1.25335,1.25365,1.25335,1.25355,154800000.0
2009-12-18 17:41:00,1.2536,1.254,1.2534,1.2534,239500000.0
2009-12-18 17:42:00,1.2534,1.25345,1.253,1.25305,126200000.0
2009-12-18 17:43:00,1.25295,1.2533,1.25265,1.25315,247500000.0
2009-12-18 17:44:00,1.2532,1.25335,1.2529,1.25325,158400000.0
2009-12-18 17:45:00,1.2533,1.2534,1.25285,1.253,197800000.0
2009-12-18 17:46:00,1.2529,1.25295,1.2524,1.2526,92800000.0
2009-12-18 17:47:00,1.2526,1.2528,1.25245,1.25255,97200000.0
2009-12-18 17:48:00,1.2525,1.2528,1.2523,1.2526,138800000.0
2009-12-18 17:49:00,1.2526,1.253,1.25255,1.25285,329100000.0
2009-12-18 17:50:00,1.25285,1.2533,1.25275,1.25315,331700000.0
2009-12-18 17:51:00,1.25315,1.2534,1.25215,1.25245,338300000.0
2009-12-18 17:52:00,1.2525,1.25285,1.25235,1.25275,328800000.0
2009-12-18 17:53:00,1.25275,1.25315,1.2526,1.25275,231600000.0
2009-12-18 17:54:00,1.25285,1.2534,1.25255,1.25305,269900000.0
2009-12-18 17:55:00,1.25305,1.2532,1.2528,1.25295,266000000.0
2009-12-18 17:56:00,1.25295,1.253,1.2526,1.25285,73000000.0
2009-12-18 17:57:00,1.25285,1.253,1.2523,1.25275,100800000.0
2009-12-18 17:58:00,1.25285,1.25285,1.2525,1.25265,79200000.0
2009-12-18 17:59:00,1.25265,1.25265,1.2518,1.252,108200000.0
2009-12-18 18:00:00,1.252,1.2523,1.2514,1.25205,123700000.0
2009-12-18 18:01:00,1.25205,1.25235,1.25155,1.2518,115900000.0
2009-12-18 18:02:00,1.25185,1.2522,1.25175,1.2521,105900000.0
2009-12-18 18:03:00,1.252,1.252,1.2515,1.25155,97800000.0
2009-12-18 18:04:00,1.25155,1.2516,1.25105,1.25125,170200000.0
2009-12-18 18:05:00,1.25125,1.2514,1.2508,1.25125,138500000.0
2009-12-18 18:06:00,1.25125,1.2515,1.251,1.2515,102100000.0
2009-12-18 18:07:00,1.2516,1.2516,1.251,1.251,223400000.0
2009-12-18 18:08:00,1.2509,1.2512,1.25055,1.25105,337000000.0
2009-12-18 18:09:00,1.2511,1.2511,1.25085,1.25085,90800000.0
2009-12-18 18:10:00,1.2509,1.25145,1.25085,1.25105,120100000.0
2009-12-18 18:11:00,1.25105,1.2511,1.25075,1.25085,97600000.0
2009-12-18 18:12:00,1.25085,1.25115,1.25075,1.25115,92500000.0
2009-12-18 18:13:00,1.25105,1.25105,1.25085,1.25095,91900000.0
2009-12-18 18:14:00,1.25095,1.2511,1.25065,1.25085,107600000.0
2009-12-18 18:15:00,1.25085,1.251,1.2506,1.25075,123200000.0
2009-12-18 18:16:00,1.25075,1.2514,1.2504,1.25045,179700000.0
2009-12-18 18:17:00,1.2505,1.2508,1.25015,1.2502,182500000.0
2009-12-18 18:18:00,1.25025,1.25085,1.25015,1.2507,126100000.0
2009-12-18 18:19:00,1.25075,1.25085,1.25035,1.2506,113100000.0
2009-12-18 18:20:00,1.2506,1.2515,1.2506,1.25145,106000000.0
2009-12-18 18:21:00,1.25145,1.25145,1.251,1.25125,115100000.0
2009-12-18 18:22:00,1.2513,1.2514,1.2512,1.2512,59400000.0
2009-12-18 18:23:00,1.2512,1.2512,1.2505,1.2508,59600000.0
2009-12-18 18:24:00,1.2508,1.25105,1.2504,1.2504,59300000.0
2009-12-18 18:25:00,1.2504,1.2504,1.25015,1.25025,62000000.0
2009-12-18 18:26:00,1.25025,1.25035,1.2501,1.2502,87000000.0
2009-12-18 18:27:00,1.2502,1.2502,1.2496,1.24995,73600000.0
2009-12-18 18:28:00,1.2499,1.25005,1.2499,1.24995,16000000.0
2009-12-18 18:29:00,1.24995,1.25005,1.2499,1.25005,59200000.0
2009-12-18 18:30:00,1.25005,1.25005,1.2498,1.2499,44200000.0
2009-12-18 18:31:00,1.2499,1.24995,1.24965,1.24995,53000000.0
2009-12-18 18:32:00,1.25005,1.2504,1.25005,1.25005,64600000.0
2009-12-18 18:33:00,1.25005,1.25025,1.2499,1.2501,96400000.0
2009-12-18 18:34:00,1.2501,1.25035,1.25005,1.25015,65800000.0
2009-12-18 18:35:00,1.25015,1.2504,1.25015,1.25035,93900000.0
2009-12-18 18:36:00,1.25035,1.25055,1.25025,1.25055,65200000.0
2009-12-18 18:37:00,1.25055,1.25095,1.25045,1.2507,133600000.0
2009-12-18 18:38:00,1.2507,1.25105,1.2505,1.2506,120500000.0
2009-12-18 18:39:00,1.25065,1.251,1.25055,1.2509,81600000.0
2009-12-18 18:40:00,1.2509,1.2512,1.25075,1.25105,111000000.0
2009-12-18 18:41:00,1.2511,1.2511,1.2508,1.2508,47000000.0
2009-12-18 18:42:00,1.2508,1.25095,1.2506,1.25095,44800000.0
2009-12-18 18:43:00,1.25085,1.251,1.25075,1.25075,48200000.0
2009-12-18 18:44:00,1.2508,1.251,1.25075,1.25095,56600000.0
2009-12-18 18:45:00,1.2509,1.2509,1.25065,1.2507,75200000.0
2009-12-18 18:46:00,1.2507,1.25085,1.25065,1.2507,58000000.0
2009-12-18 18:47:00,1.25065,1.2508,1.25045,1.25065,53600000.0
2009-12-18 18:48:00,1.2507,1.2508,1.25005,1.2504,141100000.0
2009-12-18 18:49:00,1.2504,1.2508,1.2502,1.2508,219000000.0
2009-12-18 18:50:00,1.25085,1.2511,1.25015,1.2503,212400000.0
2009-12-18 18:51:00,1.2504,1.25095,1.25025,1.25085,127700000.0
2009-12-18 18:52:00,1.25085,1.25085,1.2502,1.25025,80400000.0
2009-12-18 18:53:00,1.2503,1.2504,1.25005,1.2502,46400000.0
2009-12-18 18:54:00,1.25025,1.2505,1.2501,1.2501,50200000.0
2009-12-18 18:55:00,1.25005,1.25035,1.25005,1.25015,21000000.0
2009-12-18 18:56:00,1.25015,1.25035,1.25,1.2501,32600000.0
2009-12-18 18:57:00,1.2501,1.2501,1.2501,1.2501,1600000.0
2009-12-18 18:58:00,1.2501,1.2501,1.24975,1.24995,52400000.0
2009-12-18 18:59:00,1.25,1.25055,1.25,1.25045,93800000.0
2009-12-18 19:00:00,1.25045,1.2506,1.25035,1.25055,149600000.0
2009-12-18 19:01:00,1.25055,1.2506,1.25035,1.2506,71200000.0
2009-12-18 19:02:00,1.2505,1.251,1.25015,1.25035,133800000.0
2009-12-18 19:03:00,1.2504,1.25075,1.2504,1.2507,41800000.0
2009-12-18 19:04:00,1.25075,1.25085,1.2504,1.25065,106800000.0
2009-12-18 19:05:00,1.2504,1.25055,1.2504,1.2505,107400000.0
2009-12-18 19:06:00,1.25045,1.25105,1.25035,1.2508,68600000.0
2009-12-18 19:07:00,1.25085,1.2512,1.25055,1.2506,55200000.0
2009-12-18 19:08:00,1.25065,1.2512,1.2503,1.2512,66200000.0
2009-12-18 19:09:00,1.2512,1.25135,1.25095,1.25095,41000000.0
2009-12-18 19:10:00,1.25095,1.25145,1.25095,1.2513,60500000.0
2009-12-18 19:11:00,1.2512,1.2513,1.2505,1.2506,89000000.0
2009-12-18 19:12:00,1.2506,1.2506,1.25025,1.2503,46400000.0
2009-12-18 19:13:00,1.25025,1.2506,1.25015,1.25045,35200000.0
2009-12-18 19:14:00,1.2506,1.2508,1.25045,1.25055,43900000.0
2009-12-18 19:15:00,1.25055,1.25085,1.25045,1.2507,48200000.0
2009-12-18 19:16:00,1.2507,1.2507,1.25055,1.2506,52000000.0
2009-12-18 19:17:00,1.2506,1.2508,1.2505,1.2508,30200000.0
2009-12-18 19:18:00,1.25085,1.2512,1.25075,1.2511,68800000.0
2009-12-18 19:19:00,1.25125,1.25125,1.2508,1.25105,21600000.0
2009-12-18 19:20:00,1.25105,1.2517,1.251,1.2515,59400000.0
2009-12-18 19:21:00,1.25155,1.25175,1.25115,1.2514,84800000.0
2009-12-18 19:22:00,1.2515,1.2515,1.251,1.251,51000000.0
2009-12-18 19:23:00,1.25105,1.2512,1.25085,1.25085,39600000.0
2009-12-18 19:24:00,1.2509,1.25105,1.25085,1.25105,14800000.0
2009-12-18 19:25:00,1.25115,1.2513,1.25105,1.25125,16800000.0
2009-12-18 19:26:00,1.25125,1.25125,1.2512,1.25125,9400000.0
2009-12-18 19:27:00,1.2513,1.25135,1.2512,1.2512,8700000.0
2009-12-18 19:28:00,1.2512,1.2516,1.2512,1.2515,26800000.0
2009-12-18 19:29:00,1.2515,1.2516,1.25135,1.2514,17400000.0
2009-12-18 19:30:00,1.2515,1.25165,1.25135,1.25155,18800000.0
2009-12-18 19:31:00,1.25155,1.25155,1.25155,1.25155,1600000.0
2009-12-18 19:32:00,1.25155,1.25155,1.2511,1.2511,32900000.0
2009-12-18 19:33:00,1.2509,1.2513,1.25075,1.2509,85500000.0
2009-12-18 19:34:00,1.2509,1.25115,1.2507,1.25115,58200000.0
2009-12-18 19:35:00,1.25105,1.25115,1.25105,1.25115,30200000.0
2009-12-18 19:36:00,1.25115,1.25115,1.2508,1.251,30700000.0
2009-12-18 19:37:00,1.251,1.2513,1.25095,1.25095,54600000.0
2009-12-18 19:38:00,1.251,1.251,1.25095,1.251,7600000.0
2009-12-18 19:39:00,1.2511,1.2513,1.25085,1.2513,24400000.0
2009-12-18 19:40:00,1.25135,1.25135,1.25125,1.2513,7000000.0
2009-12-18 19:41:00,1.2513,1.2513,1.25125,1.25125,5200000.0
2009-12-18 19:42:00,1.2514,1.25175,1.25125,1.2517,30200000.0
2009-12-18 19:43:00,1.2517,1.2517,1.25135,1.25135,9600000.0
2009-12-18 19:44:00,1.25135,1.25185,1.25135,1.25185,31600000.0
2009-12-18 19:45:00,1.2517,1.2517,1.25135,1.2515,48800000.0
2009-12-18 19:46:00,1.25165,1.25185,1.2515,1.2516,19200000.0
2009-12-18 19:47:00,1.25165,1.252,1.2516,1.25185,69800000.0
2009-12-18 19:48:00,1.2518,1.25205,1.25175,1.25205,14200000.0
2009-12-18 19:49:00,1.25205,1.2522,1.2515,1.25165,64600000.0
2009-12-18 19:50:00,1.2518,1.2518,1.2514,1.2516,26400000.0
2009-12-18 19:51:00,1.2516,1.2516,1.25155,1.2516,6400000.0
2009-12-18 19:52:00,1.2516,1.2516,1.25135,1.2514,16400000.0
2009-12-18 19:53:00,1.25145,1.25145,1.25135,1.25135,7000000.0
2009-12-18 19:54:00,1.25135,1.25165,1.2511,1.2513,34000000.0
2009-12-18 19:55:00,1.25125,1.25175,1.25085,1.25095,45700000.0
2009-12-18 19:56:00,1.251,1.2512,1.251,1.251,46200000.0
2009-12-18 19:57:00,1.25095,1.25135,1.25075,1.2512,48400000.0
2009-12-18 19:58:00,1.2512,1.25155,1.2512,1.25155,13600000.0
2009-12-18 19:59:00,1.25175,1.25185,1.25105,1.25135,38000000.0
2009-12-18 20:00:00,1.2513,1.2515,1.25125,1.2515,44700000.0
2009-12-18 20:01:00,1.2515,1.2516,1.25125,1.25135,45800000.0
2009-12-18 20:02:00,1.25135,1.25135,1.25115,1.2512,17200000.0
2009-12-18 20:03:00,1.2509,1.2511,1.2509,1.251,24500000.0
2009-12-18 20:04:00,1.2511,1.2512,1.2509,1.25115,27100000.0
2009-12-18 20:05:00,1.2511,1.2511,1.25105,1.25105,9600000.0
2009-12-18 20:06:00,1.25105,1.2513,1.251,1.2513,31100000.0
2009-12-18 20:07:00,1.25135,1.25155,1.25135,1.25145,21200000.0
2009-12-18 20:08:00,1.25145,1.25205,1.25145,1.2518,52200000.0
2009-12-18 20:09:00,1.25185,1.25195,1.25175,1.25185,23300000.0
2009-12-18 20:10:00,1.2519,1.252,1.2515,1.2517,28800000.0
2009-12-18 20:11:00,1.2516,1.2519,1.2506,1.2507,47200000.0
2009-12-18 20:12:00,1.25095,1.25095,1.25095,1.25095,2500000.0
2009-12-18 20:13:00,1.2508,1.25085,1.25045,1.2505,38500000.0
2009-12-18 20:14:00,1.2505,1.25105,1.25045,1.251,78500000.0
2009-12-18 20:15:00,1.251,1.2513,1.251,1.25115,19600000.0
2009-12-18 20:16:00,1.2511,1.25135,1.251,1.25135,35300000.0
2009-12-18 20:17:00,1.251,1.2519,1.25055,1.2511,125000000.0
2009-12-18 20:18:00,1.25105,1.25145,1.25105,1.25125,113100000.0
2009-12-18 20:19:00,1.25125,1.25155,1.2512,1.2512,116200000.0
2009-12-18 20:20:00,1.25115,1.2513,1.25085,1.25115,97600000.0
2009-12-18 20:21:00,1.25125,1.2515,1.25075,1.251,44000000.0
2009-12-18 20:22:00,1.25115,1.25125,1.2509,1.2512,58200000.0
2009-12-18 20:23:00,1.251,1.2512,1.2507,1.251,41600000.0
2009-12-18 20:24:00,1.2512,1.25135,1.25065,1.25115,103100000.0
2009-12-18 20:25:00,1.2512,1.2512,1.2512,1.2512,7000000.0
2009-12-18 20:26:00,1.25115,1.2515,1.2509,1.2514,42200000.0
2009-12-18 20:27:00,1.25145,1.25155,1.2505,1.25075,34100000.0
2009-12-18 20:28:00,1.2506,1.25085,1.25055,1.25075,20600000.0
2009-12-18 20:29:00,1.2509,1.25095,1.25065,1.2509,62500000.0
2009-12-18 20:30:00,1.25105,1.2513,1.251,1.2511,36600000.0
2009-12-18 20:31:00,1.2511,1.25115,1.25105,1.2511,27900000.0
2009-12-18 20:32:00,1.2511,1.2511,1.2504,1.25085,12400000.0
2009-12-18 20:33:00,1.2508,1.25085,1.2508,1.25085,7200000.0
2009-12-18 20:34:00,1.2507,1.2508,1.2506,1.2508,6400000.0
2009-12-18 20:35:00,1.25095,1.2513,1.2507,1.2513,28100000.0
2009-12-18 20:36:00,1.2512,1.2513,1.2512,1.2512,9600000.0
2009-12-18 20:37:00,1.2512,1.2514,1.2511,1.25125,56000000.0
2009-12-18 20:38:00,1.25125,1.25155,1.2508,1.25095,47900000.0
2009-12-18 20:39:00,1.25095,1.25095,1.25085,1.2509,19600000.0
2009-12-18 20:40:00,1.2509,1.25105,1.2509,1.25105,12000000.0
2009-12-18 20:41:00,1.25105,1.25115,1.2508,1.2511,31200000.0
2009-12-18 20:42:00,1.2511,1.25125,1.25095,1.2512,15700000.0
2009-12-18 20:43:00,1.2512,1.2512,1.251,1.251,8600000.0
2009-12-18 20:44:00,1.2509,1.251,1.2509,1.25095,52400000.0
2009-12-18 20:45:00,1.251,1.251,1.251,1.251,2400000.0
2009-12-18 20:46:00,1.25075,1.25085,1.2507,1.25075,30400000.0
2009-12-18 20:47:00,1.25075,1.25075,1.25075,1.25075,1200000.0
2009-12-18 20:48:00,1.25075,1.25105,1.2507,1.251,77600000.0
2009-12-18 20:49:00,1.25095,1.25105,1.25095,1.25095,19700000.0
2009-12-18 20:50:00,1.25075,1.2509,1.25075,1.2509,9800000.0
2009-12-18 20:51:00,1.2511,1.25145,1.2508,1.2509,38400000.0
2009-12-18 20:52:00,1.2509,1.2509,1.2506,1.25075,26000000.0
2009-12-18 20:53:00,1.25075,1.25125,1.25075,1.2511,68900000.0
2009-12-18 20:54:00,1.2511,1.25115,1.25075,1.251,41400000.0
2009-12-18 20:55:00,1.25095,1.2516,1.25095,1.25145,45200000.0
2009-12-18 20:56:00,1.25145,1.25155,1.2511,1.25115,10100000.0
2009-12-18 20:57:00,1.25125,1.25125,1.25095,1.25115,19000000.0
2009-12-18 20:58:00,1.2512,1.25125,1.2509,1.2509,15500000.0
2009-12-18 20:59:00,1.2509,1.25095,1.2508,1.2509,43600000.0
2009-12-18 21:00:00,1.25085,1.2509,1.25035,1.2505,60400000.0
2009-12-18 21:01:00,1.25055,1.25085,1.25035,1.25075,14800000.0
2009-12-18 21:02:00,1.25085,1.251,1.2506,1.25075,28200000.0
2009-12-18 21:03:00,1.25065,1.25105,1.25065,1.25105,29800000.0
2009-12-18 21:04:00,1.2511,1.25145,1.2511,1.2514,31400000.0
2009-12-18 21:05:00,1.2514,1.2514,1.25135,1.2514,6000000.0
2009-12-18 21:06:00,1.25145,1.25155,1.2514,1.25155,14800000.0
2009-12-18 21:07:00,1.25155,1.25155,1.2515,1.25155,4600000.0
2009-12-18 21:08:00,1.25165,1.2517,1.25155,1.25165,16400000.0
2009-12-18 21:09:00,1.25165,1.25165,1.25155,1.25165,24800000.0
2009-12-18 21:10:00,1.25155,1.25165,1.2513,1.25145,17200000.0
2009-12-18 21:11:00,1.25135,1.25135,1.25135,1.25135,1200000.0
2009-12-18 21:12:00,1.2513,1.25135,1.25115,1.25125,30200000.0
2009-12-18 21:13:00,1.25125,1.2513,1.25115,1.25125,8400000.0
2009-12-18 21:14:00,1.2513,1.25135,1.25105,1.25115,20400000.0
2009-12-18 21:15:00,1.25115,1.25125,1.25095,1.25105,32400000.0
2009-12-18 21:16:00,1.25115,1.2514,1.25115,1.2512,22800000.0
2009-12-18 21:17:00,1.2513,1.25145,1.25115,1.25115,12400000.0
2009-12-18 21:18:00,1.2512,1.25145,1.2506,1.2507,18600000.0
2009-12-18 21:19:00,1.2509,1.2509,1.2507,1.25075,7600000.0
2009-12-18 21:20:00,1.25085,1.25125,1.25085,1.25125,60600000.0
2009-12-18 21:21:00,1.251,1.25135,1.251,1.25125,25000000.0
2009-12-18 21:22:00,1.25135,1.2516,1.25125,1.2516,20600000.0
2009-12-18 21:23:00,1.25165,1.2517,1.2506,1.25115,31000000.0
2009-12-18 21:24:00,1.25105,1.25115,1.2509,1.25105,18400000.0
2009-12-18 21:25:00,1.25095,1.25145,1.2509,1.25145,34200000.0
2009-12-18 21:26:00,1.25155,1.25155,1.25115,1.2512,31700000.0
2009-12-18 21:27:00,1.2512,1.25145,1.25105,1.25135,58200000.0
2009-12-18 21:28:00,1.25135,1.2515,1.2513,1.2514,25800000.0
2009-12-18 21:29:00,1.2514,1.25145,1.25125,1.25135,20800000.0
2009-12-18 21:30:00,1.2513,1.25145,1.2512,1.25145,12800000.0
2009-12-18 21:31:00,1.2514,1.25155,1.25105,1.25135,69200000.0
2009-12-18 21:32:00,1.25135,1.25165,1.25125,1.25165,17000000.0
2009-12-18 21:33:00,1.2517,1.2517,1.25155,1.2516,19000000.0
2009-12-18 21:34:00,1.2516,1.2517,1.25155,1.25155,19000000.0
2009-12-18 21:35:00,1.25155,1.25165,1.25155,1.25165,10000000.0
2009-12-18 21:36:00,1.25165,1.25165,1.2513,1.25145,15200000.0
2009-12-18 21:37:00,1.2516,1.25165,1.2514,1.25165,23600000.0
2009-12-18 21:38:00,1.2518,1.2518,1.25115,1.25115,65700000.0
2009-12-18 21:39:00,1.2512,1.25145,1.2512,1.25145,11400000.0
2009-12-18 21:40:00,1.25145,1.2515,1.2513,1.2515,36800000.0
2009-12-18 21:41:00,1.2516,1.2516,1.2515,1.2515,7600000.0
2009-12-18 21:42:00,1.2515,1.2515,1.25135,1.25145,7400000.0
2009-12-18 21:43:00,1.25125,1.25135,1.25125,1.2513,9600000.0
2009-12-18 21:44:00,1.2509,1.25185,1.25085,1.25175,65100000.0
2009-12-18 21:45:00,1.25185,1.25215,1.25185,1.25195,25900000.0
2009-12-18 21:46:00,1.2521,1.2521,1.2519,1.2519,26800000.0
2009-12-18 21:47:00,1.2519,1.252,1.25185,1.2519,31800000.0
2009-12-18 21:48:00,1.2519,1.2522,1.2518,1.25215,63300000.0
2009-12-18 21:49:00,1.2522,1.25225,1.2519,1.2521,28600000.0
2009-12-18 21:50:00,1.252,1.2522,1.252,1.2521,67200000.0
2009-12-18 21:51:00,1.2521,1.2521,1.25175,1.25175,19200000.0
2009-12-18 21:52:00,1.2518,1.25205,1.25165,1.25205,13200000.0
2009-12-18 21:53:00,1.25205,1.25205,1.25195,1.25195,10200000.0
2009-12-18 21:54:00,1.25195,1.2523,1.25195,1.2523,17200000.0
2009-12-18 21:55:00,1.2523,1.2523,1.252,1.252,63800000.0
2009-12-18 21:56:00,1.252,1.2523,1.252,1.2521,36200000.0
2009-12-18 21:57:00,1.25225,1.2523,1.2522,1.2523,8200000.0
2009-12-18 21:58:00,1.2523,1.2523,1.25225,1.25225,13200000.0
2009-12-18 21:59:00,1.2523,1.25265,1.25215,1.25215,84400000.0
2009-12-18 22:00:00,1.2522,1.25225,1.2518,1.25205,58800000.0
2009-12-18 22:01:00,1.25215,1.25245,1.25215,1.25245,19500000.0
2009-12-18 22:02:00,1.25235,1.2527,1.2523,1.25245,52200000.0
2009-12-18 22:03:00,1.25255,1.2526,1.25235,1.2526,11900000.0
2009-12-18 22:04:00,1.2527,1.25275,1.2525,1.2527,27600000.0
2009-12-18 22:05:00,1.25275,1.25275,1.25275,1.25275,1600000.0
2009-12-18 22:06:00,1.25285,1.25285,1.2515,1.2515,62900000.0
2009-12-18 22:07:00,1.2515,1.2515,1.25075,1.25085,40100000.0
2009-12-18 22:08:00,1.25095,1.2513,1.25095,1.25115,14000000.0
2009-12-18 22:09:00,1.25115,1.2515,1.25115,1.2515,13000000.0
2009-12-18 22:10:00,1.2512,1.2515,1.2512,1.25145,7000000.0
2009-12-18 22:11:00,1.2515,1.25155,1.25145,1.2515,24000000.0
2009-12-18 22:12:00,1.2515,1.25155,1.25145,1.2515,10000000.0
2009-12-18 22:13:00,1.2515,1.2515,1.2512,1.25145,34200000.0
2009-12-18 22:14:00,1.2515,1.2515,1.2514,1.2514,7000000.0
2009-12-18 22:15:00,1.25135,1.25155,1.25095,1.25135,62800000.0
2009-12-18 22:16:00,1.25135,1.2517,1.25125,1.2517,17800000.0
2009-12-18 22:17:00,1.2517,1.2518,1.25135,1.2515,37600000.0
2009-12-18 22:18:00,1.2515,1.25155,1.2515,1.2515,9000000.0
2009-12-18 22:19:00,1.25155,1.25165,1.25155,1.2516,23000000.0
2009-12-18 22:20:00,1.2516,1.2517,1.25075,1.25075,36400000.0
2009-12-18 22:21:00,1.2508,1.2511,1.2507,1.25105,42300000.0
2009-12-18 22:22:00,1.25115,1.25115,1.25095,1.25095,6200000.0
2009-12-18 22:23:00,1.25115,1.25115,1.2509,1.25105,8400000.0
2009-12-18 22:24:00,1.25095,1.25095,1.25045,1.2505,33600000.0
2009-12-18 22:25:00,1.25055,1.25065,1.2499,1.25055,22000000.0
2009-12-18 22:26:00,1.2508,1.25095,1.25055,1.25095,14200000.0
2009-12-18 22:27:00,1.251,1.251,1.251,1.251,1200000.0
2009-12-18 22:28:00,1.25085,1.251,1.25085,1.251,2400000.0
2009-12-18 22:29:00,1.251,1.251,1.25045,1.2505,41600000.0
2009-12-18 22:30:00,1.25055,1.2519,1.25015,1.25105,65900000.0
2009-12-18 22:31:00,1.25105,1.25255,1.25095,1.2525,82200000.0
2009-12-18 22:32:00,1.25255,1.2527,1.25105,1.25145,76500000.0
2009-12-18 22:33:00,1.25145,1.2518,1.25115,1.2518,64900000.0
2009-12-18 22:34:00,1.25175,1.25195,1.251,1.2513,54900000.0
2009-12-18 22:35:00,1.2513,1.2513,1.2509,1.25115,25200000.0
2009-12-18 22:36:00,1.25115,1.2513,1.25115,1.2513,5000000.0
2009-12-18 22:37:00,1.25135,1.25155,1.2509,1.2514,21700000.0
2009-12-18 22:38:00,1.25155,1.2516,1.25135,1.25145,86000000.0
2009-12-18 22:39:00,1.25145,1.2515,1.2507,1.2514,129700000.0
2009-12-18 22:40:00,1.2514,1.25145,1.25125,1.2513,122000000.0
2009-12-18 22:41:00,1.25135,1.2516,1.2508,1.25145,98000000.0
2009-12-18 22:42:00,1.25155,1.25175,1.25155,1.25175,5000000.0
2009-12-18 22:43:00,1.2517,1.25175,1.2517,1.25175,6000000.0
2009-12-18 22:44:00,1.25175,1.25175,1.25175,1.25175,7000000.0
2009-12-18 22:45:00,1.25175,1.25195,1.25175,1.25195,29700000.0
2009-12-18 22:46:00,1.2519,1.25195,1.2516,1.25185,27500000.0
2009-12-18 22:47:00,1.25175,1.25185,1.25135,1.25165,277800000.0
2009-12-18 22:48:00,1.2514,1.2517,1.25135,1.25155,174000000.0
2009-12-18 22:49:00,1.25145,1.252,1.2514,1.2519,58200000.0
2009-12-18 22:50:00,1.25205,1.25265,1.2519,1.252,60300000.0
2009-12-18 22:51:00,1.252,1.2524,1.2516,1.2518,46100000.0
2009-12-18 22:52:00,1.2518,1.25235,1.2518,1.25235,27700000.0
2009-12-18 22:53:00,1.25225,1.2523,1.25195,1.2521,42400000.0
2009-12-18 22:54:00,1.25195,1.25245,1.25195,1.2524,26800000.0
2009-12-18 22:55:00,1.2525,1.25265,1.252,1.2526,59400000.0
2009-12-18 22:56:00,1.25275,1.25275,1.25245,1.25245,17600000.0
2009-12-18 22:57:00,1.2526,1.25275,1.2524,1.25255,41300000.0
2009-12-18 22:58:00,1.25255,1.25255,1.2522,1.25225,23800000.0
2009-12-18 22:59:00,1.2523,1.25235,1.252,1.25215,19200000.0
2009-12-18 23:00:00,1.2521,1.2521,1.2518,1.2518,32800000.0
2009-12-18 23:01:00,1.2518,1.2518,1.2512,1.2515,45000000.0
2009-12-18 23:02:00,1.2515,1.25205,1.2513,1.25205,26000000.0
2009-12-18 23:03:00,1.25205,1.25205,1.25135,1.25155,35000000.0
2009-12-18 23:04:00,1.2516,1.2517,1.2515,1.25155,20600000.0
2009-12-18 23:05:00,1.252,1.2522,1.25155,1.2519,96900000.0
2009-12-18 23:06:00,1.252,1.2521,1.25185,1.2519,112100000.0
2009-12-18 23:07:00,1.25185,1.2519,1.25115,1.2513,52300000.0
2009-12-18 23:08:00,1.25135,1.25145,1.2513,1.2513,25300000.0
2009-12-18 23:09:00,1.25135,1.2516,1.2511,1.25125,45400000.0
2009-12-18 23:10:00,1.25125,1.25125,1.2512,1.2512,9700000.0
2009-12-18 23:11:00,1.25125,1.2515,1.251,1.25125,59900000.0
2009-12-18 23:12:00,1.2513,1.2514,1.251,1.25135,60900000.0
2009-12-18 23:13:00,1.25135,1.25135,1.2512,1.2513,14300000.0
2009-12-18 23:14:00,1.2513,1.2513,1.2513,1.2513,3200000.0
2009-12-18 23:15:00,1.2513,1.2513,1.2513,1.2513,1600000.0
2009-12-18 23:17:00,1.2514,1.2514,1.25125,1.25125,3200000.0
2009-12-18 23:18:00,1.2515,1.2515,1.25035,1.2504,5200000.0
2009-12-18 23:19:00,1.25045,1.25045,1.25045,1.25045,2000000.0
2009-12-18 23:20:00,1.25028,1.25061,1.25028,1.25033,16300000.0
2009-12-18 23:21:00,1.25045,1.2507,1.25035,1.25045,36200000.0
2009-12-18 23:22:00,1.25045,1.2508,1.25005,1.2505,63200000.0
2009-12-18 23:23:00,1.25055,1.25085,1.2503,1.25065,86300000.0
2009-12-18 23:24:00,1.25065,1.2515,1.2504,1.2514,78100000.0
2009-12-18 23:25:00,1.2514,1.2515,1.25135,1.2515,33300000.0
2009-12-18 23:26:00,1.2515,1.25155,1.2515,1.25155,2200000.0
2009-12-18 23:27:00,1.25145,1.25165,1.2508,1.2516,50300000.0
2009-12-18 23:28:00,1.25155,1.25195,1.2515,1.2517,40800000.0
2009-12-18 23:29:00,1.25165,1.25175,1.2508,1.2517,65900000.0
2009-12-18 23:30:00,1.2517,1.25195,1.2517,1.2519,29000000.0
2009-12-18 23:31:00,1.25195,1.252,1.2519,1.25195,30000000.0
2009-12-18 23:32:00,1.25195,1.25205,1.25195,1.25205,54000000.0
2009-12-18 23:33:00,1.252,1.2524,1.252,1.25235,17000000.0
2009-12-18 23:34:00,1.2524,1.25285,1.2523,1.2527,35700000.0
2009-12-18 23:35:00,1.25265,1.25265,1.2525,1.2525,6600000.0
2009-12-18 23:36:00,1.2526,1.2528,1.25205,1.25205,35500000.0
2009-12-18 23:37:00,1.2521,1.2521,1.2515,1.25165,5600000.0
2009-12-18 23:38:00,1.25195,1.25235,1.25195,1.25235,4200000.0
2009-12-18 23:39:00,1.2525,1.2529,1.25015,1.25015,130500000.0
2009-12-18 23:40:00,1.2502,1.25025,1.24985,1.2501,46000000.0
2009-12-18 23:41:00,1.25005,1.25015,1.2495,1.25005,42400000.0
2009-12-18 23:42:00,1.25005,1.2519,1.25005,1.25185,64600000.0
2009-12-18 23:43:00,1.25175,1.2519,1.25055,1.2507,28000000.0
2009-12-18 23:44:00,1.25065,1.25075,1.24975,1.2498,47000000.0
2009-12-18 23:45:00,1.24985,1.2502,1.24945,1.2502,18600000.0
2009-12-18 23:46:00,1.2502,1.25035,1.24985,1.2501,58900000.0
2009-12-18 23:47:00,1.25005,1.251,1.24985,1.25095,34200000.0
2009-12-18 23:48:00,1.25115,1.2514,1.24995,1.25005,20400000.0
2009-12-18 23:49:00,1.25005,1.25165,1.24945,1.24985,49700000.0
2009-12-18 23:50:00,1.24985,1.25005,1.24935,1.2498,35200000.0
2009-12-18 23:51:00,1.2498,1.25,1.2496,1.24995,45600000.0
2009-12-18 23:52:00,1.2499,1.25165,1.24945,1.2498,89300000.0
2009-12-18 23:53:00,1.2498,1.25025,1.2497,1.2498,48800000.0
2009-12-18 23:54:00,1.2497,1.2511,1.2495,1.2511,67500000.0
2009-12-18 23:55:00,1.2501,1.2514,1.2491,1.2499,84500000.0
2009-12-18 23:56:00,1.2499,1.2516,1.2496,1.25005,82200000.0
2009-12-18 23:57:00,1.2498,1.2511,1.24975,1.25005,62600000.0
2009-12-18 23:58:00,1.25055,1.2511,1.24985,1.25075,18400000.0
2009-12-18 23:59:00,1.2504,1.2504,1.24815,1.24885,12000000.0
2009-12-21 00:00:00,1.2521,1.2522,1.25205,1.25215,8000000.0
2009-12-21 00:01:00,1.2521,1.25215,1.25205,1.25205,7000000.0
2009-12-21 00:02:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-21 00:03:00,1.25205,1.2521,1.25205,1.2521,4600000.0
2009-12-21 00:04:00,1.2522,1.2523,1.252,1.25205,8200000.0
2009-12-21 00:05:00,1.25205,1.25205,1.25205,1.25205,1200000.0
2009-12-21 00:06:00,1.2521,1.2521,1.25205,1.2521,4600000.0
2009-12-21 00:07:00,1.25205,1.25205,1.25205,1.25205,1200000.0
2009-12-21 00:08:00,1.2521,1.25215,1.2521,1.25215,2200000.0
2009-12-21 00:09:00,1.2521,1.2521,1.2521,1.2521,1200000.0
2009-12-21 00:10:00,1.2522,1.25255,1.2522,1.25255,3200000.0
2009-12-21 00:11:00,1.25245,1.25245,1.25175,1.25195,13000000.0
2009-12-21 00:12:00,1.25195,1.25195,1.25185,1.25185,5200000.0
2009-12-21 00:13:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-21 00:14:00,1.25185,1.25195,1.2518,1.2519,8800000.0
2009-12-21 00:15:00,1.252,1.2521,1.25195,1.25205,20700000.0
2009-12-21 00:16:00,1.2521,1.2521,1.251,1.25115,31900000.0
2009-12-21 00:17:00,1.2512,1.2512,1.25115,1.25115,4600000.0
2009-12-21 00:18:00,1.2512,1.25135,1.25015,1.2513,23000000.0
2009-12-21 00:19:00,1.25135,1.25135,1.25025,1.25095,48800000.0
2009-12-21 00:20:00,1.2509,1.2512,1.25065,1.2512,38600000.0
2009-12-21 00:21:00,1.25135,1.25135,1.2506,1.2508,16400000.0
2009-12-21 00:22:00,1.25095,1.25105,1.2509,1.2509,31800000.0
2009-12-21 00:23:00,1.25075,1.25085,1.25065,1.2507,12600000.0
2009-12-21 00:24:00,1.2507,1.25075,1.25025,1.25075,19000000.0
2009-12-21 00:25:00,1.25075,1.25075,1.2502,1.2502,24800000.0
2009-12-21 00:26:00,1.2503,1.25045,1.24985,1.2503,21500000.0
2009-12-21 00:27:00,1.2503,1.2503,1.24965,1.25005,28800000.0
2009-12-21 00:28:00,1.25005,1.25015,1.24985,1.25015,11600000.0
2009-12-21 00:29:00,1.25005,1.25005,1.2495,1.2498,14000000.0
2009-12-21 00:30:00,1.24985,1.25005,1.24985,1.25005,5600000.0
2009-12-21 00:31:00,1.25015,1.25035,1.25015,1.2503,17200000.0
2009-12-21 00:32:00,1.2502,1.2503,1.24905,1.2494,52800000.0
2009-12-21 00:33:00,1.24945,1.25065,1.2494,1.25065,25600000.0
2009-12-21 00:34:00,1.25065,1.25125,1.25035,1.25035,36500000.0
2009-12-21 00:35:00,1.25035,1.2504,1.25025,1.25025,19500000.0
2009-12-21 00:36:00,1.25035,1.25035,1.25035,1.25035,2600000.0
2009-12-21 00:37:00,1.25035,1.25035,1.2503,1.2503,13800000.0
2009-12-21 00:38:00,1.25005,1.25095,1.2499,1.25005,26400000.0
2009-12-21 00:39:00,1.2501,1.25035,1.25005,1.25035,7200000.0
2009-12-21 00:40:00,1.25035,1.2506,1.2503,1.2506,20200000.0
2009-12-21 00:41:00,1.2505,1.2505,1.2505,1.2505,1200000.0
2009-12-21 00:42:00,1.2506,1.2508,1.2506,1.25075,6200000.0
2009-12-21 00:43:00,1.25075,1.25075,1.25075,1.25075,5000000.0
2009-12-21 00:44:00,1.25065,1.2507,1.2504,1.2504,8600000.0
2009-12-21 00:45:00,1.2502,1.25065,1.25015,1.25065,23400000.0
2009-12-21 00:46:00,1.2504,1.25075,1.25035,1.25075,26400000.0
2009-12-21 00:47:00,1.25055,1.251,1.25055,1.251,13000000.0
2009-12-21 00:48:00,1.25105,1.25105,1.25105,1.25105,2000000.0
2009-12-21 00:49:00,1.2511,1.25115,1.25105,1.25105,4000000.0
2009-12-21 00:50:00,1.251,1.25115,1.251,1.25115,5000000.0
2009-12-21 00:51:00,1.2511,1.2511,1.2502,1.25055,30000000.0
2009-12-21 00:52:00,1.2505,1.2508,1.2505,1.2508,8000000.0
2009-12-21 00:53:00,1.2508,1.25115,1.2507,1.25115,16000000.0
2009-12-21 00:54:00,1.25115,1.25115,1.25075,1.25075,8000000.0
2009-12-21 00:55:00,1.25085,1.2511,1.25005,1.2501,21200000.0
2009-12-21 00:56:00,1.24995,1.2503,1.24995,1.2503,8400000.0
2009-12-21 00:57:00,1.2501,1.2501,1.2501,1.2501,1000000.0
2009-12-21 00:58:00,1.2497,1.2499,1.2497,1.2499,5700000.0
2009-12-21 00:59:00,1.24975,1.25035,1.24975,1.2503,29600000.0
2009-12-21 01:00:00,1.25035,1.2507,1.2498,1.2507,12300000.0
2009-12-21 01:01:00,1.2507,1.25105,1.2506,1.2509,19800000.0
2009-12-21 01:02:00,1.251,1.25105,1.2507,1.251,10400000.0
2009-12-21 01:03:00,1.25095,1.25135,1.25065,1.25075,15600000.0
2009-12-21 01:04:00,1.25065,1.251,1.2506,1.25095,16000000.0
2009-12-21 01:05:00,1.25105,1.2514,1.25105,1.25125,17800000.0
2009-12-21 01:06:00,1.25115,1.25155,1.25065,1.25095,23400000.0
2009-12-21 01:07:00,1.2509,1.2515,1.25055,1.25145,20300000.0
2009-12-21 01:08:00,1.25135,1.25135,1.25105,1.25115,4200000.0
2009-12-21 01:09:00,1.2506,1.25075,1.2506,1.25065,6200000.0
2009-12-21 01:10:00,1.2507,1.2507,1.2507,1.2507,1200000.0
2009-12-21 01:11:00,1.25035,1.25035,1.25035,1.25035,1200000.0
2009-12-21 01:12:00,1.24971,1.25041,1.24969,1.25041,74400000.0
2009-12-21 01:13:00,1.2505,1.25085,1.25045,1.2508,10000000.0
2009-12-21 01:14:00,1.25105,1.25105,1.25035,1.25095,33900000.0
2009-12-21 01:15:00,1.251,1.2512,1.25035,1.25065,120900000.0
2009-12-21 01:16:00,1.2506,1.2506,1.25045,1.25045,32200000.0
2009-12-21 01:17:00,1.2504,1.2505,1.2504,1.2505,22600000.0
2009-12-21 01:18:00,1.2505,1.25085,1.25045,1.25085,23600000.0
2009-12-21 01:19:00,1.25095,1.25125,1.25095,1.25125,24800000.0
2009-12-21 01:20:00,1.25145,1.25145,1.25115,1.25125,4800000.0
2009-12-21 01:21:00,1.25135,1.2516,1.2509,1.251,38000000.0
2009-12-21 01:22:00,1.251,1.2511,1.25095,1.251,12200000.0
2009-12-21 01:23:00,1.251,1.2511,1.251,1.2511,4800000.0
2009-12-21 01:24:00,1.2511,1.2511,1.25095,1.25095,6000000.0
2009-12-21 01:25:00,1.25085,1.25085,1.25085,1.25085,1200000.0
2009-12-21 01:26:00,1.25095,1.25095,1.25085,1.25095,3600000.0
2009-12-21 01:28:00,1.2509,1.2509,1.25065,1.2508,3600000.0
2009-12-21 01:29:00,1.2508,1.2508,1.25075,1.25075,4800000.0
2009-12-21 01:30:00,1.25045,1.25055,1.25015,1.25055,27000000.0
2009-12-21 01:31:00,1.25055,1.2507,1.2503,1.25055,20100000.0
2009-12-21 01:32:00,1.2505,1.2505,1.2505,1.2505,4400000.0
2009-12-21 01:33:00,1.2505,1.25075,1.2505,1.2506,19000000.0
2009-12-21 01:34:00,1.25075,1.25075,1.25055,1.2507,15500000.0
2009-12-21 01:35:00,1.2507,1.2509,1.25055,1.25055,33200000.0
2009-12-21 01:36:00,1.2506,1.25075,1.25055,1.25055,25900000.0
2009-12-21 01:37:00,1.25055,1.25065,1.25025,1.25055,26600000.0
2009-12-21 01:38:00,1.25055,1.2513,1.25055,1.2507,112100000.0
2009-12-21 01:39:00,1.25075,1.25125,1.25055,1.2511,58200000.0
2009-12-21 01:40:00,1.25105,1.25105,1.251,1.251,9200000.0
2009-12-21 01:41:00,1.2511,1.2511,1.2508,1.25095,13000000.0
2009-12-21 01:42:00,1.2509,1.25115,1.2509,1.25115,3600000.0
2009-12-21 01:43:00,1.2511,1.2511,1.25085,1.2509,18800000.0
2009-12-21 01:44:00,1.25085,1.25085,1.25005,1.2505,123100000.0
2009-12-21 01:45:00,1.2506,1.2509,1.2506,1.2506,22000000.0
2009-12-21 01:46:00,1.25075,1.25105,1.2507,1.2509,32400000.0
2009-12-21 01:47:00,1.2507,1.2509,1.25065,1.2509,53900000.0
2009-12-21 01:48:00,1.25095,1.251,1.25085,1.251,16000000.0
2009-12-21 01:49:00,1.2509,1.251,1.2509,1.251,2400000.0
2009-12-21 01:50:00,1.25105,1.25105,1.25105,1.25105,1200000.0
2009-12-21 01:51:00,1.25095,1.25095,1.2502,1.2504,23600000.0
2009-12-21 01:52:00,1.2504,1.25045,1.25,1.25045,39800000.0
2009-12-21 01:53:00,1.25035,1.2507,1.25035,1.2506,26700000.0
2009-12-21 01:54:00,1.2505,1.2507,1.25025,1.25025,69400000.0
2009-12-21 01:55:00,1.25025,1.2506,1.2502,1.2505,46200000.0
2009-12-21 01:56:00,1.25055,1.25075,1.2498,1.2498,32000000.0
2009-12-21 01:57:00,1.24975,1.25045,1.24975,1.25045,22000000.0
2009-12-21 01:58:00,1.2506,1.2506,1.25005,1.2504,16500000.0
2009-12-21 01:59:00,1.25005,1.2503,1.2499,1.2503,108600000.0
2009-12-21 02:00:00,1.2503,1.25125,1.2503,1.25115,63200000.0
2009-12-21 02:01:00,1.25115,1.2515,1.25115,1.2515,20400000.0
2009-12-21 02:02:00,1.25155,1.25185,1.25015,1.2506,84600000.0
2009-12-21 02:03:00,1.25055,1.25175,1.25055,1.25105,108100000.0
2009-12-21 02:04:00,1.25115,1.25165,1.2505,1.25115,75400000.0
2009-12-21 02:05:00,1.25115,1.2515,1.25075,1.2511,87000000.0
2009-12-21 02:06:00,1.2511,1.25125,1.25105,1.2512,86300000.0
2009-12-21 02:07:00,1.2513,1.25145,1.25105,1.25125,116500000.0
2009-12-21 02:08:00,1.2513,1.25145,1.25125,1.25145,65500000.0
2009-12-21 02:09:00,1.2515,1.2515,1.251,1.25115,52100000.0
2009-12-21 02:10:00,1.2512,1.25125,1.25105,1.2512,14500000.0
2009-12-21 02:11:00,1.25115,1.25135,1.2511,1.25135,21400000.0
2009-12-21 02:12:00,1.25135,1.25155,1.2513,1.25145,44900000.0
2009-12-21 02:13:00,1.2515,1.25155,1.25105,1.25135,93200000.0
2009-12-21 02:14:00,1.25145,1.25145,1.2507,1.2509,35200000.0
2009-12-21 02:15:00,1.25095,1.25115,1.25065,1.25115,105400000.0
2009-12-21 02:16:00,1.2512,1.2514,1.2512,1.25125,100600000.0
2009-12-21 02:17:00,1.25135,1.2519,1.25135,1.2519,31900000.0
2009-12-21 02:18:00,1.25185,1.25185,1.2506,1.2514,63800000.0
2009-12-21 02:19:00,1.2514,1.2516,1.2514,1.2516,74400000.0
2009-12-21 02:20:00,1.25165,1.2518,1.2516,1.2518,127800000.0
2009-12-21 02:21:00,1.25185,1.25195,1.2518,1.25195,15200000.0
2009-12-21 02:22:00,1.2519,1.2523,1.25175,1.2523,16900000.0
2009-12-21 02:23:00,1.25235,1.25235,1.2513,1.25225,65400000.0
2009-12-21 02:24:00,1.25225,1.25235,1.25095,1.25235,62600000.0
2009-12-21 02:25:00,1.2518,1.2519,1.25045,1.25165,311700000.0
2009-12-21 02:26:00,1.25175,1.25195,1.2513,1.2514,118500000.0
2009-12-21 02:27:00,1.25145,1.25165,1.25125,1.25135,75000000.0
2009-12-21 02:28:00,1.25145,1.25195,1.2514,1.25185,139700000.0
2009-12-21 02:29:00,1.25185,1.25185,1.2513,1.2515,94100000.0
2009-12-21 02:30:00,1.25155,1.25195,1.25155,1.25195,14300000.0
2009-12-21 02:31:00,1.2521,1.2521,1.2505,1.2518,284000000.0
2009-12-21 02:32:00,1.2518,1.25195,1.25175,1.25195,14600000.0
2009-12-21 02:33:00,1.25155,1.2521,1.25155,1.25155,80900000.0
2009-12-21 02:34:00,1.2515,1.25155,1.25105,1.25145,112100000.0
2009-12-21 02:35:00,1.2514,1.2516,1.2511,1.2512,124000000.0
2009-12-21 02:36:00,1.2512,1.25155,1.25105,1.2515,22800000.0
2009-12-21 02:37:00,1.2515,1.25155,1.25145,1.25155,17600000.0
2009-12-21 02:38:00,1.25155,1.25175,1.25155,1.25165,46700000.0
2009-12-21 02:39:00,1.2517,1.252,1.2517,1.2518,103000000.0
2009-12-21 02:40:00,1.25175,1.25195,1.25175,1.2518,27900000.0
2009-12-21 02:41:00,1.2518,1.2518,1.2514,1.2517,63700000.0
2009-12-21 02:42:00,1.25175,1.25185,1.2516,1.25165,20000000.0
2009-12-21 02:43:00,1.2517,1.25195,1.25165,1.25185,127600000.0
2009-12-21 02:44:00,1.25185,1.25215,1.25185,1.25215,95000000.0
2009-12-21 02:45:00,1.25215,1.25215,1.25175,1.25175,44200000.0
2009-12-21 02:46:00,1.2518,1.25195,1.2515,1.2515,59900000.0
2009-12-21 02:47:00,1.25145,1.25145,1.25115,1.25145,47900000.0
2009-12-21 02:48:00,1.25145,1.2517,1.25135,1.2515,37700000.0
2009-12-21 02:49:00,1.25145,1.25155,1.25145,1.25155,12400000.0
2009-12-21 02:50:00,1.25165,1.25175,1.25135,1.25135,53500000.0
2009-12-21 02:51:00,1.25135,1.25135,1.25105,1.25105,12900000.0
2009-12-21 02:52:00,1.251,1.25115,1.25095,1.25115,47400000.0
2009-12-21 02:53:00,1.2514,1.2516,1.2506,1.25105,116200000.0
2009-12-21 02:54:00,1.251,1.25215,1.25095,1.25215,96100000.0
2009-12-21 02:55:00,1.25215,1.25245,1.2515,1.2517,88900000.0
2009-12-21 02:56:00,1.2517,1.2519,1.2516,1.2519,70700000.0
2009-12-21 02:57:00,1.2517,1.252,1.2515,1.2515,274700000.0
2009-12-21 02:58:00,1.2515,1.25165,1.2513,1.2513,84400000.0
2009-12-21 02:59:00,1.25145,1.25165,1.25135,1.25165,80300000.0
2009-12-21 03:00:00,1.25155,1.25165,1.25145,1.2515,27200000.0
2009-12-21 03:01:00,1.25155,1.2519,1.2515,1.2519,32400000.0
2009-12-21 03:02:00,1.2521,1.25225,1.25195,1.252,38400000.0
2009-12-21 03:03:00,1.252,1.2524,1.25185,1.25205,77500000.0
2009-12-21 03:04:00,1.25205,1.2521,1.2519,1.2519,20500000.0
2009-12-21 03:05:00,1.25205,1.25205,1.25185,1.25195,53100000.0
2009-12-21 03:06:00,1.25205,1.2521,1.2515,1.2516,38100000.0
2009-12-21 03:07:00,1.2515,1.2515,1.25115,1.25135,28100000.0
2009-12-21 03:08:00,1.25135,1.25145,1.25115,1.2512,43900000.0
2009-12-21 03:09:00,1.2512,1.25185,1.2512,1.25165,37000000.0
2009-12-21 03:10:00,1.2516,1.2517,1.25155,1.2516,16500000.0
2009-12-21 03:11:00,1.2516,1.25175,1.2515,1.25165,42700000.0
2009-12-21 03:12:00,1.25165,1.2518,1.251,1.2518,92600000.0
2009-12-21 03:13:00,1.2519,1.2522,1.25175,1.2518,62000000.0
2009-12-21 03:14:00,1.2519,1.25235,1.2513,1.2519,148700000.0
2009-12-21 03:15:00,1.25205,1.25245,1.25205,1.25235,18000000.0
2009-12-21 03:16:00,1.2524,1.25265,1.2516,1.2518,150500000.0
2009-12-21 03:17:00,1.2524,1.2526,1.2524,1.2526,3900000.0
2009-12-21 03:18:00,1.2526,1.2526,1.25155,1.25195,144900000.0
2009-12-21 03:19:00,1.252,1.2527,1.25165,1.25245,218100000.0
2009-12-21 03:20:00,1.2524,1.2527,1.2521,1.2523,132600000.0
2009-12-21 03:21:00,1.2523,1.25235,1.25185,1.25225,85000000.0
2009-12-21 03:22:00,1.25235,1.25245,1.25205,1.25215,39000000.0
2009-12-21 03:23:00,1.25205,1.25215,1.2518,1.2521,57400000.0
2009-12-21 03:24:00,1.25225,1.25275,1.25205,1.25235,172200000.0
2009-12-21 03:25:00,1.25235,1.2526,1.25225,1.2523,40500000.0
2009-12-21 03:26:00,1.2523,1.2524,1.2517,1.25195,95000000.0
2009-12-21 03:27:00,1.25185,1.25205,1.2515,1.2517,86400000.0
2009-12-21 03:28:00,1.25165,1.25165,1.25025,1.25095,105300000.0
2009-12-21 03:29:00,1.25085,1.25185,1.25085,1.25145,34000000.0
2009-12-21 03:30:00,1.2517,1.25185,1.25155,1.25155,54400000.0
2009-12-21 03:31:00,1.25165,1.25195,1.25155,1.25185,108900000.0
2009-12-21 03:32:00,1.25185,1.2521,1.2518,1.2519,47100000.0
2009-12-21 03:33:00,1.25195,1.2522,1.25175,1.2518,201200000.0
2009-12-21 03:34:00,1.2518,1.25185,1.25135,1.25135,63200000.0
2009-12-21 03:35:00,1.25125,1.25135,1.25095,1.2512,155500000.0
2009-12-21 03:36:00,1.25125,1.2514,1.2511,1.25125,218700000.0
2009-12-21 03:37:00,1.25125,1.25145,1.251,1.25125,119000000.0
2009-12-21 03:38:00,1.2511,1.25155,1.25055,1.25145,63900000.0
2009-12-21 03:39:00,1.2514,1.25195,1.25125,1.25195,34600000.0
2009-12-21 03:40:00,1.2517,1.25195,1.2515,1.2516,42400000.0
2009-12-21 03:41:00,1.2516,1.25175,1.2515,1.25155,42100000.0
2009-12-21 03:42:00,1.2516,1.25165,1.25145,1.25145,17900000.0
2009-12-21 03:43:00,1.25155,1.2516,1.25095,1.2516,77500000.0
2009-12-21 03:44:00,1.2516,1.25175,1.25155,1.25175,18300000.0
2009-12-21 03:45:00,1.2517,1.2517,1.2511,1.25125,32100000.0
2009-12-21 03:46:00,1.25125,1.2516,1.25055,1.25155,114000000.0
2009-12-21 03:47:00,1.25155,1.25175,1.2513,1.25145,66000000.0
2009-12-21 03:48:00,1.25145,1.2518,1.2512,1.25165,39700000.0
2009-12-21 03:49:00,1.25165,1.25165,1.2513,1.2515,24800000.0
2009-12-21 03:50:00,1.25155,1.25185,1.2514,1.25175,18400000.0
2009-12-21 03:51:00,1.2517,1.25185,1.25075,1.25155,80700000.0
2009-12-21 03:52:00,1.25145,1.25175,1.25085,1.2517,140800000.0
2009-12-21 03:53:00,1.25155,1.2521,1.25115,1.25185,112300000.0
2009-12-21 03:54:00,1.25185,1.25185,1.25135,1.25145,102700000.0
2009-12-21 03:55:00,1.25145,1.25145,1.25135,1.25145,17600000.0
2009-12-21 03:56:00,1.25145,1.2516,1.25145,1.2516,24000000.0
2009-12-21 03:57:00,1.25155,1.25175,1.2509,1.25095,54900000.0
2009-12-21 03:58:00,1.25095,1.25115,1.25085,1.25105,47800000.0
2009-12-21 03:59:00,1.251,1.25105,1.25085,1.25095,141900000.0
2009-12-21 04:00:00,1.25095,1.25095,1.25085,1.25095,12800000.0
2009-12-21 04:01:00,1.2507,1.25095,1.2504,1.25065,27100000.0
2009-12-21 04:02:00,1.25065,1.2513,1.25065,1.25125,25200000.0
2009-12-21 04:03:00,1.25115,1.25155,1.2507,1.25115,61200000.0
2009-12-21 04:04:00,1.25115,1.25115,1.25045,1.25065,92400000.0
2009-12-21 04:05:00,1.25075,1.25075,1.25035,1.25065,46000000.0
2009-12-21 04:06:00,1.25055,1.2517,1.25035,1.25115,74000000.0
2009-12-21 04:07:00,1.25105,1.25115,1.2507,1.25085,38400000.0
2009-12-21 04:08:00,1.25085,1.251,1.2501,1.251,89400000.0
2009-12-21 04:09:00,1.25095,1.25105,1.2507,1.25095,32200000.0
2009-12-21 04:10:00,1.25095,1.2512,1.2506,1.2507,144400000.0
2009-12-21 04:11:00,1.2505,1.2509,1.2505,1.25075,42400000.0
2009-12-21 04:12:00,1.2507,1.2511,1.25045,1.2509,136300000.0
2009-12-21 04:13:00,1.251,1.25115,1.2509,1.25105,119200000.0
2009-12-21 04:14:00,1.25115,1.25145,1.25115,1.2512,100000000.0
2009-12-21 04:15:00,1.25125,1.25125,1.25095,1.25095,128000000.0
2009-12-21 04:16:00,1.25075,1.25105,1.25075,1.251,80000000.0
2009-12-21 04:17:00,1.2511,1.2513,1.25095,1.251,213200000.0
2009-12-21 04:18:00,1.25105,1.2511,1.2506,1.2506,164000000.0
2009-12-21 04:19:00,1.25055,1.2508,1.25055,1.25075,89200000.0
2009-12-21 04:20:00,1.2507,1.25095,1.2507,1.2509,48000000.0
2009-12-21 04:21:00,1.25095,1.25095,1.2509,1.2509,12000000.0
2009-12-21 04:22:00,1.25095,1.251,1.25095,1.251,16000000.0
2009-12-21 04:23:00,1.2508,1.2511,1.2506,1.2506,154800000.0
2009-12-21 04:24:00,1.2506,1.25095,1.2506,1.25095,105000000.0
2009-12-21 04:25:00,1.251,1.251,1.25085,1.25085,20800000.0
2009-12-21 04:26:00,1.25085,1.25105,1.25075,1.25105,46400000.0
2009-12-21 04:27:00,1.25105,1.25115,1.25105,1.25115,12800000.0
2009-12-21 04:28:00,1.25105,1.25155,1.25105,1.25155,34800000.0
2009-12-21 04:29:00,1.25155,1.25155,1.25145,1.25155,33600000.0
2009-12-21 04:30:00,1.25155,1.25155,1.2512,1.25145,25800000.0
2009-12-21 04:31:00,1.25145,1.25145,1.25145,1.25145,12800000.0
2009-12-21 04:32:00,1.25135,1.25145,1.2511,1.25135,38400000.0
2009-12-21 04:33:00,1.25145,1.25205,1.2513,1.25195,62400000.0
2009-12-21 04:34:00,1.25185,1.25195,1.25185,1.25195,8000000.0
2009-12-21 04:35:00,1.25195,1.25195,1.25195,1.25195,4800000.0
2009-12-21 04:36:00,1.25195,1.25195,1.25155,1.2516,29200000.0
2009-12-21 04:37:00,1.2516,1.2516,1.25025,1.25105,70100000.0
2009-12-21 04:38:00,1.25115,1.25155,1.25115,1.25125,32100000.0
2009-12-21 04:39:00,1.25125,1.25155,1.25125,1.25155,33600000.0
2009-12-21 04:40:00,1.25155,1.25165,1.25145,1.25155,32200000.0
2009-12-21 04:41:00,1.25155,1.25175,1.2512,1.25135,48600000.0
2009-12-21 04:42:00,1.25135,1.25145,1.25125,1.25135,35200000.0
2009-12-21 04:43:00,1.25125,1.25145,1.25125,1.25135,24000000.0
2009-12-21 04:44:00,1.25125,1.25145,1.2512,1.25135,61200000.0
2009-12-21 04:45:00,1.25135,1.25145,1.2512,1.25135,40100000.0
2009-12-21 04:46:00,1.25125,1.2515,1.2508,1.2515,51800000.0
2009-12-21 04:47:00,1.25155,1.25175,1.25115,1.25145,96900000.0
2009-12-21 04:48:00,1.25135,1.25155,1.2511,1.25135,70600000.0
2009-12-21 04:49:00,1.25135,1.25145,1.25075,1.25085,51000000.0
2009-12-21 04:50:00,1.25095,1.25115,1.25085,1.25095,38400000.0
2009-12-21 04:51:00,1.25095,1.25105,1.25085,1.25105,19200000.0
2009-12-21 04:52:00,1.25105,1.25115,1.2506,1.25105,103200000.0
2009-12-21 04:53:00,1.25115,1.25135,1.25085,1.25105,70400000.0
2009-12-21 04:54:00,1.25105,1.25115,1.25085,1.2509,31600000.0
2009-12-21 04:55:00,1.25095,1.25105,1.25085,1.25085,11000000.0
2009-12-21 04:56:00,1.25095,1.25095,1.2504,1.25065,49800000.0
2009-12-21 04:57:00,1.25055,1.25145,1.25055,1.25135,52600000.0
2009-12-21 04:58:00,1.25135,1.25145,1.25095,1.25125,47800000.0
2009-12-21 04:59:00,1.25125,1.2518,1.25115,1.25175,71300000.0
2009-12-21 05:00:00,1.25165,1.25165,1.25085,1.25095,58100000.0
2009-12-21 05:01:00,1.25085,1.25165,1.25085,1.25165,50800000.0
2009-12-21 05:02:00,1.25155,1.25165,1.25155,1.25155,26900000.0
2009-12-21 05:03:00,1.25165,1.25165,1.25155,1.25155,8000000.0
2009-12-21 05:04:00,1.25165,1.25165,1.25155,1.25155,12900000.0
2009-12-21 05:05:00,1.25165,1.25165,1.25155,1.25155,32800000.0
2009-12-21 05:06:00,1.25155,1.25165,1.25155,1.25165,18000000.0
2009-12-21 05:07:00,1.25155,1.25175,1.25155,1.25165,31600000.0
2009-12-21 05:08:00,1.25165,1.25205,1.2515,1.25165,49600000.0
2009-12-21 05:09:00,1.2516,1.25165,1.2516,1.2516,9300000.0
2009-12-21 05:10:00,1.25165,1.25165,1.2516,1.2516,10400000.0
2009-12-21 05:11:00,1.2516,1.25165,1.25135,1.25135,22700000.0
2009-12-21 05:12:00,1.25145,1.25155,1.2512,1.25135,56000000.0
2009-12-21 05:13:00,1.25145,1.25155,1.2504,1.2506,190899999.0
2009-12-21 05:14:00,1.2507,1.25105,1.25065,1.25085,92600000.0
2009-12-21 05:15:00,1.25085,1.25095,1.25065,1.25075,74300000.0
2009-12-21 05:16:00,1.25085,1.25135,1.2506,1.2508,67200000.0
2009-12-21 05:17:00,1.2509,1.2509,1.2507,1.25075,25300000.0
2009-12-21 05:18:00,1.2508,1.2509,1.25075,1.25075,55000000.0
2009-12-21 05:19:00,1.25075,1.25095,1.2506,1.25085,45500000.0
2009-12-21 05:20:00,1.25095,1.25095,1.25075,1.25075,27900000.0
2009-12-21 05:21:00,1.2507,1.25075,1.25065,1.25065,16100000.0
2009-12-21 05:22:00,1.25065,1.25085,1.25065,1.25085,34300000.0
2009-12-21 05:23:00,1.25085,1.25115,1.2508,1.25105,27000000.0
2009-12-21 05:24:00,1.25105,1.25105,1.25095,1.25105,8600000.0
2009-12-21 05:25:00,1.25105,1.25115,1.251,1.25105,22300000.0
2009-12-21 05:26:00,1.25105,1.25125,1.25025,1.25095,82300000.0
2009-12-21 05:27:00,1.25085,1.2511,1.25065,1.25095,115600000.0
2009-12-21 05:28:00,1.25085,1.25125,1.25055,1.25085,63300000.0
2009-12-21 05:29:00,1.25095,1.25115,1.2507,1.25115,31600000.0
2009-12-21 05:30:00,1.25115,1.25125,1.25095,1.25105,62700000.0
2009-12-21 05:31:00,1.25105,1.25115,1.2503,1.25085,52800000.0
2009-12-21 05:32:00,1.25085,1.2511,1.25085,1.25105,50300000.0
2009-12-21 05:33:00,1.25105,1.25105,1.25095,1.251,23200000.0
2009-12-21 05:34:00,1.251,1.25125,1.251,1.2511,43800000.0
2009-12-21 05:35:00,1.25115,1.25145,1.251,1.25145,49400000.0
2009-12-21 05:36:00,1.25145,1.25185,1.2505,1.2507,121700000.0
2009-12-21 05:37:00,1.25105,1.25135,1.25105,1.25125,54600000.0
2009-12-21 05:38:00,1.25105,1.25155,1.25095,1.25155,97000000.0
2009-12-21 05:39:00,1.25155,1.25155,1.25095,1.25125,57600000.0
2009-12-21 05:40:00,1.25125,1.25125,1.25085,1.25105,43200000.0
2009-12-21 05:41:00,1.25115,1.25115,1.25075,1.25085,52800000.0
2009-12-21 05:42:00,1.25095,1.25115,1.25075,1.251,41700000.0
2009-12-21 05:43:00,1.25095,1.25105,1.2506,1.25085,51300000.0
2009-12-21 05:44:00,1.25075,1.25095,1.25065,1.25085,44800000.0
2009-12-21 05:45:00,1.25085,1.25105,1.25055,1.25075,104600000.0
2009-12-21 05:46:00,1.25075,1.25115,1.25055,1.25085,44800000.0
2009-12-21 05:47:00,1.25075,1.25105,1.2504,1.25065,78400000.0
2009-12-21 05:48:00,1.25065,1.25085,1.2505,1.25075,104000000.0
2009-12-21 05:49:00,1.25075,1.25095,1.25065,1.25065,49600000.0
2009-12-21 05:50:00,1.25075,1.25075,1.25065,1.25065,32100000.0
2009-12-21 05:51:00,1.25065,1.25065,1.25045,1.25045,19200000.0
2009-12-21 05:52:00,1.25045,1.25065,1.25045,1.25065,51200000.0
2009-12-21 05:53:00,1.25065,1.25065,1.25055,1.25055,14400000.0
2009-12-21 05:54:00,1.25055,1.25055,1.25015,1.25035,54400000.0
2009-12-21 05:55:00,1.25035,1.25065,1.2503,1.25045,37300000.0
2009-12-21 05:56:00,1.25035,1.25035,1.25025,1.25035,24000000.0
2009-12-21 05:57:00,1.25035,1.25035,1.25035,1.25035,8000000.0
2009-12-21 05:58:00,1.25045,1.25065,1.2502,1.25025,34600000.0
2009-12-21 05:59:00,1.25025,1.2504,1.25025,1.2504,25600000.0
2009-12-21 06:00:00,1.2503,1.2503,1.2503,1.2503,1200000.0
2009-12-21 06:01:00,1.25025,1.25045,1.25,1.25015,45200000.0
2009-12-21 06:02:00,1.25015,1.25055,1.25015,1.25045,62400000.0
2009-12-21 06:03:00,1.25045,1.25085,1.2502,1.2505,87200000.0
2009-12-21 06:04:00,1.25055,1.25075,1.25015,1.2507,62000000.0
2009-12-21 06:05:00,1.25065,1.25065,1.25035,1.25055,17200000.0
2009-12-21 06:06:00,1.25055,1.25065,1.25045,1.25055,29600000.0
2009-12-21 06:07:00,1.2505,1.25085,1.2505,1.25075,43600000.0
2009-12-21 06:08:00,1.25075,1.25095,1.25075,1.25095,65600000.0
2009-12-21 06:09:00,1.25095,1.25105,1.25065,1.25075,70800000.0
2009-12-21 06:10:00,1.25075,1.25085,1.25045,1.25065,58400000.0
2009-12-21 06:11:00,1.2506,1.25075,1.25025,1.25035,79600000.0
2009-12-21 06:12:00,1.2503,1.25035,1.25,1.25025,38600000.0
2009-12-21 06:13:00,1.25015,1.25015,1.24945,1.24995,72400000.0
2009-12-21 06:14:00,1.25005,1.25005,1.2495,1.24975,60000000.0
2009-12-21 06:15:00,1.24975,1.25005,1.2497,1.24985,60800000.0
2009-12-21 06:16:00,1.24995,1.2506,1.2497,1.25035,62800000.0
2009-12-21 06:17:00,1.25035,1.25035,1.24985,1.25015,48000000.0
2009-12-21 06:18:00,1.25015,1.25035,1.25005,1.25035,72000000.0
2009-12-21 06:19:00,1.25025,1.2506,1.2499,1.24995,65100000.0
2009-12-21 06:20:00,1.25,1.2502,1.25,1.2502,31600000.0
2009-12-21 06:21:00,1.25025,1.25025,1.24985,1.24995,36000000.0
2009-12-21 06:22:00,1.25005,1.2501,1.24985,1.2499,38000000.0
2009-12-21 06:23:00,1.24995,1.24995,1.2492,1.24985,81200000.0
2009-12-21 06:24:00,1.24985,1.25045,1.24985,1.2502,118800000.0
2009-12-21 06:25:00,1.25015,1.25045,1.24955,1.2504,59000000.0
2009-12-21 06:26:00,1.2496,1.24995,1.2496,1.24995,40000000.0
2009-12-21 06:27:00,1.24995,1.24995,1.24985,1.24995,40000000.0
2009-12-21 06:28:00,1.25005,1.25015,1.24995,1.25015,44800000.0
2009-12-21 06:29:00,1.25005,1.25015,1.2497,1.24995,58000000.0
2009-12-21 06:30:00,1.2497,1.25015,1.2497,1.24975,22000000.0
2009-12-21 06:31:00,1.2497,1.25,1.24965,1.2497,55600000.0
2009-12-21 06:32:00,1.24985,1.24985,1.24955,1.24955,32800000.0
2009-12-21 06:33:00,1.24965,1.24965,1.24955,1.24955,10800000.0
2009-12-21 06:34:00,1.24995,1.25015,1.24935,1.24975,67200000.0
2009-12-21 06:35:00,1.24965,1.24975,1.2491,1.24965,41600000.0
2009-12-21 06:36:00,1.24955,1.24975,1.2494,1.24975,32800000.0
2009-12-21 06:37:00,1.24975,1.24985,1.24965,1.24985,30400000.0
2009-12-21 06:38:00,1.24985,1.25005,1.2494,1.2499,108400000.0
2009-12-21 06:39:00,1.2498,1.25015,1.24945,1.24945,119600000.0
2009-12-21 06:40:00,1.24945,1.24965,1.24905,1.24935,67700000.0
2009-12-21 06:41:00,1.24935,1.25015,1.24895,1.25,144900000.0
2009-12-21 06:42:00,1.25035,1.2505,1.24955,1.2501,86400000.0
2009-12-21 06:43:00,1.2501,1.25055,1.2494,1.24955,87200000.0
2009-12-21 06:44:00,1.24965,1.24965,1.24945,1.24965,66000000.0
2009-12-21 06:45:00,1.24955,1.24955,1.24935,1.24935,20400000.0
2009-12-21 06:46:00,1.24925,1.2495,1.2491,1.2495,54600000.0
2009-12-21 06:47:00,1.24945,1.24955,1.2491,1.24945,62800000.0
2009-12-21 06:48:00,1.24945,1.24965,1.24945,1.24945,52600000.0
2009-12-21 06:49:00,1.24925,1.24955,1.2491,1.24955,21400000.0
2009-12-21 06:50:00,1.24955,1.24955,1.24925,1.24955,34800000.0
2009-12-21 06:51:00,1.24955,1.24955,1.24955,1.24955,6400000.0
2009-12-21 06:52:00,1.24955,1.24955,1.24955,1.24955,1600000.0
2009-12-21 06:53:00,1.24945,1.24955,1.24945,1.24945,35700000.0
2009-12-21 06:54:00,1.24905,1.2494,1.24905,1.24935,12900000.0
2009-12-21 06:55:00,1.24925,1.2494,1.24895,1.24895,29900000.0
2009-12-21 06:56:00,1.249,1.24915,1.24895,1.24915,14900000.0
2009-12-21 06:57:00,1.24915,1.24915,1.24875,1.2488,31200000.0
2009-12-21 06:58:00,1.2488,1.24895,1.2487,1.2488,22400000.0
2009-12-21 06:59:00,1.2488,1.2488,1.24865,1.24875,28600000.0
2009-12-21 07:00:00,1.24875,1.24895,1.24875,1.24885,28300000.0
2009-12-21 07:01:00,1.24885,1.24885,1.24875,1.24885,8000000.0
2009-12-21 07:02:00,1.24875,1.2492,1.24855,1.2492,26000000.0
2009-12-21 07:03:00,1.24935,1.24935,1.24895,1.24905,22100000.0
2009-12-21 07:04:00,1.24905,1.2491,1.24895,1.24905,17900000.0
2009-12-21 07:05:00,1.24915,1.24935,1.24915,1.24925,27300000.0
2009-12-21 07:06:00,1.24925,1.24945,1.24925,1.24945,32500000.0
2009-12-21 07:07:00,1.2494,1.2494,1.24875,1.24915,97200000.0
2009-12-21 07:08:00,1.24915,1.2492,1.24865,1.24875,184300000.0
2009-12-21 07:09:00,1.24885,1.24915,1.2487,1.24885,130400000.0
2009-12-21 07:10:00,1.24895,1.24905,1.2485,1.24865,76800000.0
2009-12-21 07:11:00,1.24875,1.2488,1.24865,1.24865,25600000.0
2009-12-21 07:12:00,1.24865,1.2488,1.24845,1.24855,27600000.0
2009-12-21 07:13:00,1.2486,1.24875,1.2486,1.24865,26000000.0
2009-12-21 07:14:00,1.24865,1.2488,1.24865,1.2488,23900000.0
2009-12-21 07:15:00,1.24875,1.24935,1.24845,1.2493,76400000.0
2009-12-21 07:16:00,1.2493,1.2494,1.2493,1.2493,17700000.0
2009-12-21 07:17:00,1.2493,1.2493,1.24915,1.2492,13000000.0
2009-12-21 07:18:00,1.24915,1.24935,1.2489,1.24905,32600000.0
2009-12-21 07:19:00,1.24905,1.24905,1.2488,1.24905,32200000.0
2009-12-21 07:20:00,1.24895,1.24905,1.24865,1.2487,115900000.0
2009-12-21 07:21:00,1.24885,1.24925,1.24865,1.24925,37700000.0
2009-12-21 07:22:00,1.24925,1.24945,1.24905,1.24935,43500000.0
2009-12-21 07:23:00,1.2494,1.24955,1.2492,1.2492,14800000.0
2009-12-21 07:24:00,1.2492,1.24935,1.2487,1.24895,32900000.0
2009-12-21 07:25:00,1.24895,1.2495,1.24875,1.24895,63800000.0
2009-12-21 07:26:00,1.2487,1.24895,1.2487,1.24895,28800000.0
2009-12-21 07:27:00,1.24885,1.24895,1.24875,1.24885,28800000.0
2009-12-21 07:28:00,1.24885,1.2493,1.24845,1.24905,65800000.0
2009-12-21 07:29:00,1.24905,1.24945,1.2488,1.24895,54100000.0
2009-12-21 07:30:00,1.24895,1.24895,1.2486,1.24875,38400000.0
2009-12-21 07:31:00,1.24865,1.24895,1.24855,1.24865,35200000.0
2009-12-21 07:32:00,1.2488,1.2491,1.24855,1.24865,54400000.0
2009-12-21 07:33:00,1.24875,1.24935,1.24875,1.24915,46400000.0
2009-12-21 07:34:00,1.24905,1.24915,1.24835,1.24885,57600000.0
2009-12-21 07:35:00,1.24885,1.24895,1.2486,1.24875,22000000.0
2009-12-21 07:36:00,1.24885,1.2491,1.24855,1.2488,36800000.0
2009-12-21 07:37:00,1.24875,1.24885,1.24855,1.24855,16000000.0
2009-12-21 07:38:00,1.24845,1.2488,1.24835,1.2487,40000000.0
2009-12-21 07:39:00,1.24875,1.24875,1.24795,1.24855,52800000.0
2009-12-21 07:40:00,1.24855,1.24875,1.2482,1.2485,71800000.0
2009-12-21 07:41:00,1.24855,1.24875,1.2485,1.24875,30200000.0
2009-12-21 07:42:00,1.24875,1.24875,1.2484,1.24845,40100000.0
2009-12-21 07:43:00,1.2486,1.24875,1.2485,1.24855,70200000.0
2009-12-21 07:44:00,1.24855,1.24855,1.2483,1.2484,18000000.0
2009-12-21 07:45:00,1.2484,1.2485,1.2478,1.2485,85000000.0
2009-12-21 07:46:00,1.2485,1.2489,1.2478,1.2488,144000000.0
2009-12-21 07:47:00,1.24855,1.2487,1.24835,1.24865,94500000.0
2009-12-21 07:48:00,1.24865,1.24875,1.2482,1.24845,60900000.0
2009-12-21 07:49:00,1.24845,1.24855,1.2481,1.24835,35600000.0
2009-12-21 07:50:00,1.24835,1.24835,1.2479,1.24815,71600000.0
2009-12-21 07:51:00,1.2482,1.2483,1.2481,1.2482,43200000.0
2009-12-21 07:52:00,1.24825,1.24855,1.24805,1.2483,82000000.0
2009-12-21 07:53:00,1.2483,1.24845,1.2481,1.24835,66400000.0
2009-12-21 07:54:00,1.24835,1.24855,1.24825,1.24855,36800000.0
2009-12-21 07:55:00,1.24855,1.24855,1.2481,1.24815,65200000.0
2009-12-21 07:56:00,1.24825,1.24845,1.248,1.24845,27200000.0
2009-12-21 07:57:00,1.24835,1.24845,1.2482,1.2484,45600000.0
2009-12-21 07:58:00,1.2482,1.24845,1.24795,1.24845,59200000.0
2009-12-21 07:59:00,1.24845,1.24845,1.248,1.2481,71600000.0
2009-12-21 08:00:00,1.24825,1.24875,1.24815,1.2482,76000000.0
2009-12-21 08:01:00,1.2483,1.2486,1.24815,1.24825,21200000.0
2009-12-21 08:02:00,1.24825,1.2483,1.2477,1.24815,57800000.0
2009-12-21 08:03:00,1.24815,1.24825,1.24775,1.24815,56000000.0
2009-12-21 08:04:00,1.2482,1.24875,1.24815,1.24875,93200000.0
2009-12-21 08:05:00,1.2488,1.2488,1.24845,1.24875,72400000.0
2009-12-21 08:06:00,1.24865,1.2487,1.24865,1.2487,16600000.0
2009-12-21 08:07:00,1.24865,1.2487,1.2483,1.2484,31100000.0
2009-12-21 08:08:00,1.24835,1.24865,1.24825,1.24835,94400000.0
2009-12-21 08:09:00,1.24835,1.24845,1.2483,1.24845,20200000.0
2009-12-21 08:10:00,1.24845,1.24845,1.2477,1.2478,89300000.0
2009-12-21 08:11:00,1.2478,1.24835,1.24695,1.2479,178100000.0
2009-12-21 08:12:00,1.24795,1.2482,1.2476,1.2479,95700000.0
2009-12-21 08:13:00,1.24785,1.24785,1.2473,1.2475,55200000.0
2009-12-21 08:14:00,1.24755,1.24775,1.2472,1.24765,119000000.0
2009-12-21 08:15:00,1.24755,1.24775,1.2472,1.24775,85800000.0
2009-12-21 08:16:00,1.24775,1.2478,1.24745,1.24765,65600000.0
2009-12-21 08:17:00,1.24765,1.24795,1.2476,1.24775,30000000.0
2009-12-21 08:18:00,1.24775,1.24785,1.2476,1.24765,22800000.0
2009-12-21 08:19:00,1.24765,1.24765,1.24755,1.2476,13300000.0
2009-12-21 08:20:00,1.2476,1.24795,1.2474,1.24795,54200000.0
2009-12-21 08:21:00,1.24805,1.2482,1.24735,1.2482,83100000.0
2009-12-21 08:22:00,1.24825,1.24825,1.2474,1.2476,87100000.0
2009-12-21 08:23:00,1.2476,1.2477,1.24735,1.24765,56400000.0
2009-12-21 08:24:00,1.24765,1.24765,1.2474,1.24745,39900000.0
2009-12-21 08:25:00,1.24745,1.24745,1.24745,1.24745,13000000.0
2009-12-21 08:26:00,1.24745,1.24745,1.24745,1.24745,14000000.0
2009-12-21 08:27:00,1.24745,1.24745,1.24645,1.24735,64100000.0
2009-12-21 08:28:00,1.24725,1.2476,1.24705,1.24755,51200000.0
2009-12-21 08:29:00,1.2475,1.24755,1.2472,1.2472,38200000.0
2009-12-21 08:30:00,1.247,1.2477,1.247,1.24765,68200000.0
2009-12-21 08:31:00,1.24765,1.2477,1.247,1.2472,75400000.0
2009-12-21 08:32:00,1.2472,1.2473,1.24715,1.2473,31600000.0
2009-12-21 08:33:00,1.24725,1.2473,1.2471,1.2471,34300000.0
2009-12-21 08:34:00,1.2471,1.24755,1.24705,1.24755,61800000.0
2009-12-21 08:35:00,1.24755,1.24755,1.2468,1.24745,98200000.0
2009-12-21 08:36:00,1.2474,1.2475,1.2471,1.24745,51200000.0
2009-12-21 08:37:00,1.24745,1.24775,1.24735,1.24755,65600000.0
2009-12-21 08:38:00,1.24755,1.24765,1.24735,1.24755,38600000.0
2009-12-21 08:39:00,1.24765,1.2479,1.24755,1.24765,71800000.0
2009-12-21 08:40:00,1.24765,1.24805,1.24755,1.24785,77800000.0
2009-12-21 08:41:00,1.248,1.24805,1.2478,1.24785,60400000.0
2009-12-21 08:42:00,1.24785,1.2482,1.24785,1.24805,93900000.0
2009-12-21 08:43:00,1.24805,1.24835,1.24795,1.24825,39500000.0
2009-12-21 08:44:00,1.24825,1.24825,1.2473,1.24765,55600000.0
2009-12-21 08:45:00,1.24775,1.248,1.24765,1.24765,49800000.0
2009-12-21 08:46:00,1.2477,1.24805,1.2477,1.24805,43200000.0
2009-12-21 08:47:00,1.24805,1.24805,1.2478,1.24785,23800000.0
2009-12-21 08:48:00,1.24765,1.24805,1.2474,1.2478,116800000.0
2009-12-21 08:49:00,1.24775,1.24815,1.24775,1.24805,39500000.0
2009-12-21 08:50:00,1.24795,1.24795,1.2478,1.24785,7400000.0
2009-12-21 08:51:00,1.24775,1.24785,1.24745,1.24765,51600000.0
2009-12-21 08:52:00,1.24765,1.24785,1.2474,1.24745,82300000.0
2009-12-21 08:53:00,1.24745,1.24745,1.24745,1.24745,2100000.0
2009-12-21 08:54:00,1.24745,1.24765,1.24745,1.24755,23900000.0
2009-12-21 08:55:00,1.24765,1.24775,1.2474,1.24745,34200000.0
2009-12-21 08:56:00,1.24745,1.24775,1.24745,1.24765,105000000.0
2009-12-21 08:57:00,1.24765,1.24765,1.2474,1.24755,37800000.0
2009-12-21 08:58:00,1.24755,1.24755,1.24745,1.24745,5600000.0
2009-12-21 08:59:00,1.24745,1.24755,1.24735,1.24745,60200000.0
2009-12-21 09:00:00,1.24745,1.24745,1.24745,1.24745,38200000.0
2009-12-21 09:01:00,1.24745,1.24745,1.24645,1.24685,73700000.0
2009-12-21 09:02:00,1.24685,1.24735,1.2466,1.2467,97000000.0
2009-12-21 09:03:00,1.24685,1.24725,1.24675,1.24695,134200000.0
2009-12-21 09:04:00,1.247,1.2473,1.24695,1.24715,164000000.0
2009-12-21 09:05:00,1.24715,1.24745,1.24715,1.24745,87600000.0
2009-12-21 09:06:00,1.24745,1.24765,1.2473,1.24745,53200000.0
2009-12-21 09:07:00,1.24755,1.24765,1.24725,1.24735,87000000.0
2009-12-21 09:08:00,1.24745,1.24765,1.24735,1.24765,30400000.0
2009-12-21 09:09:00,1.24765,1.24805,1.24675,1.24675,141400000.0
2009-12-21 09:10:00,1.2469,1.2478,1.2468,1.2476,93200000.0
2009-12-21 09:11:00,1.24765,1.2477,1.2472,1.2474,46800000.0
2009-12-21 09:12:00,1.2474,1.2478,1.24735,1.24745,130000000.0
2009-12-21 09:13:00,1.24735,1.2478,1.24735,1.2476,46400000.0
2009-12-21 09:14:00,1.2476,1.24805,1.2476,1.2479,41600000.0
2009-12-21 09:15:00,1.248,1.248,1.247,1.2478,64000000.0
2009-12-21 09:16:00,1.24795,1.24795,1.2474,1.2476,51400000.0
2009-12-21 09:17:00,1.2476,1.2476,1.247,1.24715,28000000.0
2009-12-21 09:18:00,1.24725,1.24775,1.24725,1.24775,47200000.0
2009-12-21 09:19:00,1.24785,1.2481,1.2473,1.2473,104600000.0
2009-12-21 09:20:00,1.24755,1.248,1.24755,1.24795,181800000.0
2009-12-21 09:21:00,1.248,1.2481,1.24775,1.2481,14800000.0
2009-12-21 09:22:00,1.2481,1.24815,1.24785,1.248,52000000.0
2009-12-21 09:23:00,1.24805,1.24805,1.2478,1.248,28000000.0
2009-12-21 09:24:00,1.2479,1.24815,1.2479,1.248,19200000.0
2009-12-21 09:25:00,1.24785,1.2484,1.24775,1.24825,50800000.0
2009-12-21 09:26:00,1.24805,1.24815,1.24805,1.24815,25200000.0
2009-12-21 09:27:00,1.2481,1.24825,1.2481,1.24815,18800000.0
2009-12-21 09:28:00,1.24825,1.2484,1.2481,1.24815,85000000.0
2009-12-21 09:29:00,1.24825,1.24825,1.24775,1.24775,29400000.0
2009-12-21 09:30:00,1.24775,1.24785,1.2477,1.24785,46500000.0
2009-12-21 09:31:00,1.24795,1.24795,1.24785,1.24785,34600000.0
2009-12-21 09:32:00,1.24785,1.24825,1.2478,1.24825,55200000.0
2009-12-21 09:33:00,1.24835,1.24835,1.2479,1.2479,32900000.0
2009-12-21 09:34:00,1.248,1.2481,1.24775,1.248,47900000.0
2009-12-21 09:35:00,1.248,1.248,1.2476,1.2478,82400000.0
2009-12-21 09:36:00,1.24785,1.24785,1.2478,1.2478,8800000.0
2009-12-21 09:37:00,1.24785,1.248,1.2478,1.2479,29200000.0
2009-12-21 09:38:00,1.2479,1.248,1.2478,1.2479,34400000.0
2009-12-21 09:39:00,1.24785,1.24825,1.24785,1.24825,28000000.0
2009-12-21 09:40:00,1.2483,1.2483,1.24815,1.2483,8400000.0
2009-12-21 09:41:00,1.2483,1.24835,1.2482,1.24825,17200000.0
2009-12-21 09:42:00,1.2483,1.2483,1.24785,1.248,28400000.0
2009-12-21 09:43:00,1.248,1.24825,1.248,1.2482,10000000.0
2009-12-21 09:44:00,1.24825,1.24825,1.24745,1.2475,68400000.0
2009-12-21 09:45:00,1.2476,1.24795,1.2476,1.2476,70000000.0
2009-12-21 09:46:00,1.2476,1.2476,1.24735,1.24735,21600000.0
2009-12-21 09:47:00,1.2474,1.2477,1.24735,1.24755,106200000.0
2009-12-21 09:48:00,1.24755,1.2482,1.24755,1.2481,73800000.0
2009-12-21 09:49:00,1.2481,1.24825,1.2481,1.24825,21600000.0
2009-12-21 09:50:00,1.24835,1.24835,1.24785,1.24825,300900000.0
2009-12-21 09:51:00,1.2482,1.2484,1.24815,1.2482,200700000.0
2009-12-21 09:52:00,1.2481,1.2483,1.2476,1.2483,153400000.0
2009-12-21 09:53:00,1.24835,1.2484,1.2474,1.24745,42600000.0
2009-12-21 09:54:00,1.24745,1.24765,1.24735,1.2476,74800000.0
2009-12-21 09:55:00,1.24755,1.2476,1.24745,1.24755,37200000.0
2009-12-21 09:56:00,1.24755,1.24765,1.2475,1.2475,45800000.0
2009-12-21 09:57:00,1.2475,1.24785,1.24725,1.24775,37600000.0
2009-12-21 09:58:00,1.2478,1.2478,1.24765,1.2478,27200000.0
2009-12-21 09:59:00,1.24785,1.24785,1.24735,1.24735,52600000.0
2009-12-21 10:00:00,1.24735,1.2476,1.2473,1.24755,83800000.0
2009-12-21 10:01:00,1.24745,1.24755,1.24745,1.24745,20400000.0
2009-12-21 10:02:00,1.24745,1.24755,1.2472,1.24735,175200000.0
2009-12-21 10:03:00,1.24735,1.24765,1.24735,1.24765,48100000.0
2009-12-21 10:04:00,1.24765,1.24775,1.24755,1.2477,105400000.0
2009-12-21 10:05:00,1.2477,1.24785,1.24745,1.2475,87200000.0
2009-12-21 10:06:00,1.2475,1.24775,1.24735,1.24745,169400000.0
2009-12-21 10:07:00,1.24745,1.2478,1.2474,1.2476,180400000.0
2009-12-21 10:08:00,1.2477,1.24775,1.2475,1.24775,49600000.0
2009-12-21 10:09:00,1.24775,1.2481,1.24755,1.2481,124700000.0
2009-12-21 10:10:00,1.2481,1.2482,1.24795,1.248,83400000.0
2009-12-21 10:11:00,1.24805,1.2483,1.24795,1.24825,25000000.0
2009-12-21 10:12:00,1.2482,1.2483,1.24795,1.24795,72800000.0
2009-12-21 10:13:00,1.24795,1.24815,1.24795,1.24795,113900000.0
2009-12-21 10:14:00,1.24795,1.24805,1.24795,1.24795,38300000.0
2009-12-21 10:15:00,1.24795,1.24795,1.24795,1.24795,15200000.0
2009-12-21 10:16:00,1.24795,1.24805,1.2479,1.248,85400000.0
2009-12-21 10:17:00,1.24795,1.2481,1.24795,1.24795,32300000.0
2009-12-21 10:18:00,1.24795,1.24795,1.24795,1.24795,19200000.0
2009-12-21 10:19:00,1.24795,1.24795,1.24795,1.24795,3200000.0
2009-12-21 10:20:00,1.24795,1.24795,1.24795,1.24795,11200000.0
2009-12-21 10:21:00,1.24795,1.24795,1.24795,1.24795,28800000.0
2009-12-21 10:22:00,1.24795,1.24795,1.24795,1.24795,12800000.0
2009-12-21 10:23:00,1.24795,1.24795,1.24775,1.24795,48700000.0
2009-12-21 10:24:00,1.24795,1.24795,1.24795,1.24795,6600000.0
2009-12-21 10:25:00,1.24795,1.24795,1.24795,1.24795,23700000.0
2009-12-21 10:26:00,1.24795,1.24795,1.24765,1.24795,36000000.0
2009-12-21 10:27:00,1.24795,1.24795,1.24795,1.24795,25000000.0
2009-12-21 10:28:00,1.24795,1.24795,1.2473,1.24755,51000000.0
2009-12-21 10:29:00,1.24755,1.24755,1.24745,1.24755,34000000.0
2009-12-21 10:30:00,1.24755,1.24755,1.2475,1.2475,21000000.0
2009-12-21 10:31:00,1.2475,1.2475,1.24745,1.2475,16000000.0
2009-12-21 10:32:00,1.2475,1.2476,1.24745,1.24755,63800000.0
2009-12-21 10:33:00,1.24755,1.24755,1.24755,1.24755,11000000.0
2009-12-21 10:34:00,1.24755,1.24765,1.2475,1.2476,46200000.0
2009-12-21 10:35:00,1.2476,1.24765,1.24725,1.24735,42000000.0
2009-12-21 10:36:00,1.2474,1.24755,1.24735,1.24735,31400000.0
2009-12-21 10:37:00,1.24745,1.24745,1.24645,1.24665,74800000.0
2009-12-21 10:38:00,1.2466,1.2472,1.2465,1.2472,32000000.0
2009-12-21 10:39:00,1.24685,1.2472,1.24665,1.24705,36000000.0
2009-12-21 10:40:00,1.24705,1.24745,1.2468,1.24725,89600000.0
2009-12-21 10:41:00,1.24715,1.2476,1.2471,1.2473,115200000.0
2009-12-21 10:42:00,1.24735,1.24755,1.24705,1.24755,62000000.0
2009-12-21 10:43:00,1.24745,1.2477,1.2474,1.2476,46800000.0
2009-12-21 10:44:00,1.2477,1.2477,1.24715,1.2474,43200000.0
2009-12-21 10:45:00,1.2475,1.2475,1.24695,1.2471,43200000.0
2009-12-21 10:46:00,1.24705,1.24725,1.247,1.2472,39800000.0
2009-12-21 10:47:00,1.2472,1.2474,1.24715,1.24725,42800000.0
2009-12-21 10:48:00,1.24735,1.24745,1.247,1.24745,90400000.0
2009-12-21 10:49:00,1.2474,1.2475,1.2471,1.24735,112400000.0
2009-12-21 10:50:00,1.2473,1.24735,1.24695,1.24735,156200000.0
2009-12-21 10:51:00,1.24735,1.24735,1.24685,1.24705,277600000.0
2009-12-21 10:52:00,1.2471,1.24735,1.2471,1.2472,116200000.0
2009-12-21 10:53:00,1.2472,1.24775,1.2472,1.2476,212700000.0
2009-12-21 10:54:00,1.24765,1.24765,1.24665,1.24705,339400000.0
2009-12-21 10:55:00,1.2471,1.2471,1.2465,1.24665,103200000.0
2009-12-21 10:56:00,1.24655,1.24675,1.2464,1.24665,188400000.0
2009-12-21 10:57:00,1.2466,1.2469,1.2462,1.2468,159600000.0
2009-12-21 10:58:00,1.2468,1.24725,1.24675,1.2469,155300000.0
2009-12-21 10:59:00,1.247,1.2472,1.2466,1.2467,132300000.0
2009-12-21 11:00:00,1.24675,1.2471,1.24655,1.2469,254100000.0
2009-12-21 11:01:00,1.24675,1.247,1.24635,1.24655,313900000.0
2009-12-21 11:02:00,1.24655,1.24715,1.24645,1.24695,151400000.0
2009-12-21 11:03:00,1.24705,1.2471,1.2465,1.24695,107700000.0
2009-12-21 11:04:00,1.247,1.24705,1.2468,1.2468,146400000.0
2009-12-21 11:05:00,1.2468,1.2471,1.24675,1.24685,182800000.0
2009-12-21 11:06:00,1.24685,1.24685,1.2466,1.24685,72000000.0
2009-12-21 11:07:00,1.2468,1.247,1.2465,1.24675,94800000.0
2009-12-21 11:08:00,1.24675,1.2469,1.2466,1.2467,105500000.0
2009-12-21 11:09:00,1.24665,1.24685,1.2465,1.24685,55600000.0
2009-12-21 11:10:00,1.24695,1.24715,1.24695,1.2471,67000000.0
2009-12-21 11:11:00,1.2471,1.24735,1.2468,1.247,393800000.0
2009-12-21 11:12:00,1.2469,1.247,1.24645,1.24645,303800000.0
2009-12-21 11:13:00,1.24635,1.24665,1.2462,1.2466,226100000.0
2009-12-21 11:14:00,1.2465,1.24665,1.24595,1.24605,178900000.0
2009-12-21 11:15:00,1.246,1.2461,1.2458,1.246,163100000.0
2009-12-21 11:16:00,1.246,1.24605,1.2457,1.24585,147400000.0
2009-12-21 11:17:00,1.24595,1.246,1.2459,1.24595,152500000.0
2009-12-21 11:18:00,1.24595,1.2462,1.24595,1.246,143700000.0
2009-12-21 11:19:00,1.246,1.2463,1.2458,1.24615,131800000.0
2009-12-21 11:20:00,1.24615,1.24645,1.246,1.2464,152300000.0
2009-12-21 11:21:00,1.2464,1.24655,1.24615,1.24655,240000000.0
2009-12-21 11:22:00,1.2465,1.24705,1.2458,1.2461,226300000.0
2009-12-21 11:23:00,1.2459,1.2464,1.2459,1.2461,437600000.0
2009-12-21 11:24:00,1.2461,1.2467,1.24595,1.24605,298200000.0
2009-12-21 11:25:00,1.24615,1.24615,1.24585,1.24605,302900000.0
2009-12-21 11:26:00,1.24605,1.2463,1.24595,1.24605,182600000.0
2009-12-21 11:27:00,1.24615,1.2463,1.24595,1.2462,189200000.0
2009-12-21 11:28:00,1.2462,1.24665,1.2458,1.24595,424200000.0
2009-12-21 11:29:00,1.24605,1.2463,1.246,1.24625,193700000.0
2009-12-21 11:30:00,1.24635,1.2466,1.24635,1.24645,118000000.0
2009-12-21 11:31:00,1.2464,1.24645,1.2461,1.2463,142500000.0
2009-12-21 11:32:00,1.2463,1.24635,1.2461,1.2462,118600000.0
2009-12-21 11:33:00,1.2463,1.2468,1.24625,1.24675,223700000.0
2009-12-21 11:34:00,1.24675,1.24685,1.24655,1.24675,50000000.0
2009-12-21 11:35:00,1.24685,1.2472,1.2459,1.24625,174600000.0
2009-12-21 11:36:00,1.24635,1.24665,1.24635,1.24645,39600000.0
2009-12-21 11:37:00,1.2464,1.24685,1.24635,1.2468,71400000.0
2009-12-21 11:38:00,1.2468,1.2474,1.24665,1.247,75600000.0
2009-12-21 11:39:00,1.247,1.24725,1.24695,1.2471,238000000.0
2009-12-21 11:40:00,1.2471,1.2475,1.24695,1.2471,122200000.0
2009-12-21 11:41:00,1.24705,1.2472,1.24705,1.24715,54200000.0
2009-12-21 11:42:00,1.24715,1.2475,1.2471,1.2472,384300000.0
2009-12-21 11:43:00,1.2472,1.24735,1.24695,1.2471,360600000.0
2009-12-21 11:44:00,1.2471,1.24745,1.247,1.2473,155400000.0
2009-12-21 11:45:00,1.24735,1.24745,1.247,1.24745,341000000.0
2009-12-21 11:46:00,1.2474,1.2475,1.2472,1.2472,150400000.0
2009-12-21 11:47:00,1.2473,1.2474,1.2471,1.2474,140400000.0
2009-12-21 11:48:00,1.2474,1.2474,1.24705,1.2472,144400000.0
2009-12-21 11:49:00,1.2472,1.24725,1.2471,1.24725,47400000.0
2009-12-21 11:50:00,1.24725,1.24735,1.2471,1.24725,120800000.0
2009-12-21 11:51:00,1.2474,1.24765,1.24705,1.24745,170200000.0
2009-12-21 11:52:00,1.24745,1.24765,1.2473,1.24755,114200000.0
2009-12-21 11:53:00,1.24745,1.2479,1.2474,1.24775,147500000.0
2009-12-21 11:54:00,1.2477,1.2478,1.24745,1.2476,111100000.0
2009-12-21 11:55:00,1.24775,1.24795,1.24765,1.24775,174400000.0
2009-12-21 11:56:00,1.24775,1.2478,1.2474,1.2476,276400000.0
2009-12-21 11:57:00,1.24765,1.24775,1.2475,1.24775,42600000.0
2009-12-21 11:58:00,1.24785,1.24805,1.2478,1.2478,90800000.0
2009-12-21 11:59:00,1.2478,1.24805,1.24765,1.2478,241800000.0
2009-12-21 12:00:00,1.24785,1.2479,1.2475,1.2475,84300000.0
2009-12-21 12:01:00,1.2475,1.2475,1.24715,1.24735,175000000.0
2009-12-21 12:02:00,1.24735,1.2479,1.24735,1.2479,172000000.0
2009-12-21 12:03:00,1.2479,1.2484,1.24785,1.24785,137000000.0
2009-12-21 12:04:00,1.24785,1.24805,1.2478,1.24785,55100000.0
2009-12-21 12:05:00,1.24785,1.24805,1.24775,1.24785,115300000.0
2009-12-21 12:06:00,1.2479,1.2479,1.24785,1.24785,26500000.0
2009-12-21 12:07:00,1.24785,1.24805,1.24785,1.24785,30600000.0
2009-12-21 12:08:00,1.24785,1.24785,1.2478,1.2478,46000000.0
2009-12-21 12:09:00,1.2479,1.2479,1.2477,1.24775,61200000.0
2009-12-21 12:10:00,1.24775,1.24775,1.24765,1.2477,31000000.0
2009-12-21 12:11:00,1.24775,1.24775,1.2475,1.24755,69800000.0
2009-12-21 12:12:00,1.24755,1.24755,1.2475,1.2475,37000000.0
2009-12-21 12:13:00,1.2475,1.24755,1.2474,1.24755,32000000.0
2009-12-21 12:14:00,1.24688,1.24695,1.24675,1.24695,102600000.0
2009-12-21 12:15:00,1.24765,1.24775,1.24765,1.2477,38100000.0
2009-12-21 12:16:00,1.24775,1.24775,1.2474,1.24755,168000000.0
2009-12-21 12:17:00,1.24765,1.2478,1.247,1.2474,395100000.0
2009-12-21 12:18:00,1.2476,1.2479,1.2476,1.24765,150500000.0
2009-12-21 12:19:00,1.24765,1.248,1.24735,1.24785,350300000.0
2009-12-21 12:20:00,1.24785,1.24795,1.24775,1.2478,80000000.0
2009-12-21 12:21:00,1.24785,1.248,1.24785,1.24795,48200000.0
2009-12-21 12:22:00,1.248,1.248,1.24755,1.2477,99200000.0
2009-12-21 12:23:00,1.24775,1.2478,1.24775,1.24775,6000000.0
2009-12-21 12:24:00,1.2477,1.2477,1.2474,1.2474,143100000.0
2009-12-21 12:25:00,1.2474,1.24755,1.2473,1.2474,230200000.0
2009-12-21 12:26:00,1.2474,1.2475,1.24725,1.2474,249000000.0
2009-12-21 12:27:00,1.2474,1.24755,1.2473,1.24755,154600000.0
2009-12-21 12:28:00,1.24755,1.24755,1.2472,1.24725,119500000.0
2009-12-21 12:29:00,1.2473,1.24755,1.24725,1.24755,258600000.0
2009-12-21 12:30:00,1.24755,1.2479,1.24745,1.24755,74000000.0
2009-12-21 12:31:00,1.24755,1.2478,1.24745,1.24755,229300000.0
2009-12-21 12:32:00,1.2476,1.24815,1.2476,1.248,139400000.0
2009-12-21 12:33:00,1.248,1.2481,1.2479,1.24805,132400000.0
2009-12-21 12:34:00,1.24805,1.2481,1.248,1.2481,79200000.0
2009-12-21 12:35:00,1.24805,1.24815,1.24775,1.2478,53300000.0
2009-12-21 12:36:00,1.2478,1.248,1.24775,1.24775,70800000.0
2009-12-21 12:37:00,1.24785,1.24785,1.24775,1.24775,36200000.0
2009-12-21 12:38:00,1.24775,1.2478,1.24775,1.2478,40000000.0
2009-12-21 12:39:00,1.2478,1.24785,1.2478,1.24785,14400000.0
2009-12-21 12:40:00,1.24785,1.2479,1.24775,1.2478,133800000.0
2009-12-21 12:41:00,1.24785,1.2482,1.2478,1.24815,216600000.0
2009-12-21 12:42:00,1.24805,1.2482,1.24805,1.24815,62500000.0
2009-12-21 12:43:00,1.24815,1.24815,1.2481,1.24815,8200000.0
2009-12-21 12:44:00,1.2482,1.24825,1.24805,1.2481,19400000.0
2009-12-21 12:45:00,1.2481,1.2482,1.24805,1.24805,11400000.0
2009-12-21 12:46:00,1.2481,1.24815,1.24805,1.24805,12300000.0
2009-12-21 12:47:00,1.24805,1.24805,1.24785,1.24785,48300000.0
2009-12-21 12:48:00,1.2479,1.2479,1.2479,1.2479,3300000.0
2009-12-21 12:49:00,1.2479,1.2481,1.2478,1.24785,34700000.0
2009-12-21 12:50:00,1.248,1.248,1.24785,1.2479,29900000.0
2009-12-21 12:51:00,1.2479,1.24795,1.24775,1.2478,16300000.0
2009-12-21 12:52:00,1.2478,1.2479,1.2478,1.2478,68400000.0
2009-12-21 12:53:00,1.2478,1.24785,1.24775,1.24775,37500000.0
2009-12-21 12:54:00,1.24775,1.248,1.24765,1.2477,10500000.0
2009-12-21 12:55:00,1.24775,1.2479,1.2477,1.2477,17700000.0
2009-12-21 12:56:00,1.2477,1.2478,1.24755,1.24755,18300000.0
2009-12-21 12:57:00,1.24755,1.248,1.24755,1.2479,176100000.0
2009-12-21 12:58:00,1.24785,1.248,1.24785,1.2479,25900000.0
2009-12-21 12:59:00,1.248,1.24845,1.248,1.24815,43500000.0
2009-12-21 13:00:00,1.24815,1.2488,1.24815,1.2486,141000000.0
2009-12-21 13:01:00,1.2486,1.24865,1.24825,1.2484,187700000.0
2009-12-21 13:02:00,1.2484,1.2485,1.24825,1.24825,107200000.0
2009-12-21 13:03:00,1.2482,1.24835,1.24795,1.248,121000000.0
2009-12-21 13:04:00,1.2481,1.24825,1.2474,1.24745,234300000.0
2009-12-21 13:05:00,1.24745,1.24785,1.24745,1.24785,86300000.0
2009-12-21 13:06:00,1.24785,1.24795,1.2477,1.2478,127600000.0
2009-12-21 13:07:00,1.2478,1.248,1.2476,1.2478,169400000.0
2009-12-21 13:08:00,1.24775,1.24775,1.2475,1.2476,71600000.0
2009-12-21 13:09:00,1.24765,1.24785,1.24755,1.24765,103700000.0
2009-12-21 13:10:00,1.2476,1.24815,1.24755,1.2478,240800000.0
2009-12-21 13:11:00,1.2478,1.24795,1.24775,1.24795,96300000.0
2009-12-21 13:12:00,1.24795,1.24815,1.24765,1.24815,48200000.0
2009-12-21 13:13:00,1.24815,1.24815,1.24815,1.24815,2400000.0
2009-12-21 13:14:00,1.24815,1.24815,1.24805,1.24815,39000000.0
2009-12-21 13:15:00,1.24815,1.24815,1.24805,1.24815,5500000.0
2009-12-21 13:16:00,1.24815,1.24815,1.24815,1.24815,5000000.0
2009-12-21 13:17:00,1.24815,1.24815,1.24805,1.24815,29900000.0
2009-12-21 13:18:00,1.24815,1.24815,1.2476,1.24765,41200000.0
2009-12-21 13:19:00,1.24775,1.24775,1.2475,1.24755,132400000.0
2009-12-21 13:20:00,1.24755,1.24765,1.24755,1.24765,78000000.0
2009-12-21 13:21:00,1.2476,1.24795,1.2476,1.2477,48400000.0
2009-12-21 13:22:00,1.2477,1.2477,1.24745,1.2475,121000000.0
2009-12-21 13:23:00,1.2475,1.24775,1.2475,1.2476,67800000.0
2009-12-21 13:24:00,1.24755,1.24775,1.2474,1.24775,192600000.0
2009-12-21 13:25:00,1.24785,1.24815,1.24775,1.2481,239200000.0
2009-12-21 13:26:00,1.24795,1.2482,1.2479,1.2479,190400000.0
2009-12-21 13:27:00,1.24785,1.24815,1.2478,1.2481,155800000.0
2009-12-21 13:28:00,1.2479,1.2482,1.2478,1.2479,121400000.0
2009-12-21 13:29:00,1.24785,1.24805,1.24755,1.2478,328800000.0
2009-12-21 13:30:00,1.24765,1.2482,1.24765,1.2478,278100000.0
2009-12-21 13:31:00,1.2478,1.24805,1.2478,1.24795,209000000.0
2009-12-21 13:32:00,1.24795,1.24795,1.24695,1.24755,166900000.0
2009-12-21 13:33:00,1.2476,1.24765,1.2474,1.2476,61600000.0
2009-12-21 13:34:00,1.24775,1.248,1.24755,1.2476,80000000.0
2009-12-21 13:35:00,1.2476,1.24805,1.2475,1.24805,30800000.0
2009-12-21 13:36:00,1.24805,1.24825,1.24805,1.2481,54400000.0
2009-12-21 13:37:00,1.24815,1.24835,1.2481,1.24815,280200000.0
2009-12-21 13:38:00,1.24825,1.2486,1.248,1.24815,118700000.0
2009-12-21 13:39:00,1.2482,1.2483,1.2482,1.2483,24400000.0
2009-12-21 13:40:00,1.24825,1.24835,1.2482,1.24835,47200000.0
2009-12-21 13:41:00,1.2484,1.2484,1.24785,1.2481,38000000.0
2009-12-21 13:42:00,1.24815,1.24815,1.2479,1.2481,22800000.0
2009-12-21 13:43:00,1.2481,1.2483,1.24805,1.24805,58400000.0
2009-12-21 13:44:00,1.24815,1.24825,1.2481,1.24815,36100000.0
2009-12-21 13:45:00,1.2482,1.24835,1.24805,1.2482,161800000.0
2009-12-21 13:46:00,1.2482,1.2482,1.248,1.2482,36000000.0
2009-12-21 13:47:00,1.2481,1.2482,1.2478,1.2481,77600000.0
2009-12-21 13:48:00,1.24805,1.2481,1.2479,1.24805,13100000.0
2009-12-21 13:49:00,1.24805,1.2481,1.24805,1.24805,4800000.0
2009-12-21 13:50:00,1.24805,1.2483,1.24805,1.24825,30800000.0
2009-12-21 13:51:00,1.2483,1.24855,1.24825,1.24835,36500000.0
2009-12-21 13:52:00,1.24855,1.24855,1.24825,1.2484,44700000.0
2009-12-21 13:53:00,1.2484,1.2484,1.24835,1.24835,19000000.0
2009-12-21 13:54:00,1.2484,1.24855,1.248,1.24815,62000000.0
2009-12-21 13:55:00,1.24825,1.24825,1.2481,1.2481,27800000.0
2009-12-21 13:56:00,1.2481,1.2481,1.2481,1.2481,2400000.0
2009-12-21 13:57:00,1.2481,1.2481,1.248,1.248,17800000.0
2009-12-21 13:58:00,1.2481,1.2481,1.248,1.24805,14400000.0
2009-12-21 13:59:00,1.248,1.2482,1.24785,1.2481,70800000.0
2009-12-21 14:00:00,1.2481,1.2481,1.2477,1.2478,124800000.0
2009-12-21 14:01:00,1.24785,1.248,1.2478,1.24785,40200000.0
2009-12-21 14:02:00,1.24795,1.24805,1.2478,1.2478,168600000.0
2009-12-21 14:03:00,1.24785,1.2481,1.2477,1.2479,84800000.0
2009-12-21 14:04:00,1.2479,1.24805,1.24785,1.24805,65600000.0
2009-12-21 14:05:00,1.24805,1.24825,1.248,1.24825,127600000.0
2009-12-21 14:06:00,1.2482,1.2483,1.248,1.2482,66400000.0
2009-12-21 14:07:00,1.2482,1.2484,1.24805,1.2484,198000000.0
2009-12-21 14:08:00,1.2484,1.24865,1.24835,1.24865,66100000.0
2009-12-21 14:09:00,1.24855,1.2486,1.24815,1.24855,172000000.0
2009-12-21 14:10:00,1.2485,1.2487,1.2485,1.2486,25000000.0
2009-12-21 14:11:00,1.2486,1.2487,1.24855,1.2487,47800000.0
2009-12-21 14:12:00,1.2487,1.24875,1.24845,1.24855,68100000.0
2009-12-21 14:13:00,1.24865,1.2487,1.2486,1.24865,39900000.0
2009-12-21 14:14:00,1.24865,1.2489,1.2484,1.2484,67200000.0
2009-12-21 14:15:00,1.2484,1.24875,1.2484,1.24855,95200000.0
2009-12-21 14:16:00,1.2485,1.2485,1.2483,1.2483,30500000.0
2009-12-21 14:17:00,1.2484,1.24845,1.2482,1.24825,85600000.0
2009-12-21 14:18:00,1.2483,1.2483,1.24795,1.24805,192400000.0
2009-12-21 14:19:00,1.24805,1.24825,1.248,1.24825,41200000.0
2009-12-21 14:20:00,1.24825,1.2483,1.2482,1.24825,15800000.0
2009-12-21 14:21:00,1.24825,1.24835,1.24795,1.24795,75800000.0
2009-12-21 14:22:00,1.24795,1.2483,1.2479,1.24815,112800000.0
2009-12-21 14:23:00,1.24805,1.2483,1.24765,1.2478,206400000.0
2009-12-21 14:24:00,1.2479,1.24795,1.2477,1.24785,37000000.0
2009-12-21 14:25:00,1.2479,1.2481,1.24775,1.248,245500000.0
2009-12-21 14:26:00,1.248,1.2482,1.2479,1.248,185800000.0
2009-12-21 14:27:00,1.248,1.2483,1.2479,1.2482,179799999.0
2009-12-21 14:28:00,1.2482,1.24875,1.248,1.24825,105200000.0
2009-12-21 14:29:00,1.2482,1.24845,1.2482,1.2484,27600000.0
2009-12-21 14:30:00,1.24825,1.2483,1.2479,1.24795,32000000.0
2009-12-21 14:31:00,1.24805,1.2482,1.248,1.24805,46400000.0
2009-12-21 14:32:00,1.2482,1.2482,1.2478,1.24805,41700000.0
2009-12-21 14:33:00,1.24805,1.24805,1.24795,1.24795,16800000.0
2009-12-21 14:34:00,1.24805,1.24805,1.248,1.248,12000000.0
2009-12-21 14:35:00,1.248,1.248,1.24765,1.248,51800000.0
2009-12-21 14:36:00,1.24805,1.24825,1.24795,1.2482,46800000.0
2009-12-21 14:37:00,1.248,1.24815,1.248,1.248,6000000.0
2009-12-21 14:38:00,1.24805,1.2482,1.24805,1.24815,35200000.0
2009-12-21 14:39:00,1.248,1.24815,1.248,1.2481,5700000.0
2009-12-21 14:40:00,1.24815,1.2482,1.24785,1.2479,19600000.0
2009-12-21 14:41:00,1.2479,1.24815,1.2478,1.248,49400000.0
2009-12-21 14:42:00,1.248,1.248,1.2477,1.2479,53800000.0
2009-12-21 14:43:00,1.2479,1.248,1.24775,1.24785,67100000.0
2009-12-21 14:44:00,1.24795,1.24825,1.24795,1.24825,62200000.0
2009-12-21 14:45:00,1.24815,1.24825,1.248,1.2482,39600000.0
2009-12-21 14:46:00,1.2482,1.2487,1.24815,1.2487,81200000.0
2009-12-21 14:47:00,1.2486,1.2487,1.24825,1.24855,54600000.0
2009-12-21 14:48:00,1.24855,1.2486,1.24845,1.24845,30900000.0
2009-12-21 14:49:00,1.2485,1.2486,1.2485,1.2486,19200000.0
2009-12-21 14:50:00,1.2485,1.2486,1.24835,1.24835,13600000.0
2009-12-21 14:51:00,1.24835,1.2485,1.2483,1.24835,26600000.0
2009-12-21 14:52:00,1.24835,1.24835,1.24835,1.24835,9600000.0
2009-12-21 14:53:00,1.24835,1.24845,1.24815,1.24825,59000000.0
2009-12-21 14:54:00,1.2483,1.24835,1.2481,1.24835,32300000.0
2009-12-21 14:55:00,1.24825,1.2487,1.24825,1.2486,70800000.0
2009-12-21 14:56:00,1.2486,1.24865,1.2483,1.2483,48800000.0
2009-12-21 14:57:00,1.2484,1.2485,1.2481,1.24825,45200000.0
2009-12-21 14:58:00,1.2481,1.2485,1.2481,1.24845,174700000.0
2009-12-21 14:59:00,1.24845,1.24855,1.24825,1.2484,78400000.0
2009-12-21 15:00:00,1.2484,1.24845,1.24825,1.24835,182000000.0
2009-12-21 15:01:00,1.24845,1.2485,1.24835,1.2484,171600000.0
2009-12-21 15:02:00,1.2484,1.2484,1.24825,1.2484,49000000.0
2009-12-21 15:03:00,1.2484,1.2484,1.24825,1.2484,326800000.0
2009-12-21 15:04:00,1.2485,1.2487,1.2481,1.2482,139700000.0
2009-12-21 15:05:00,1.24815,1.2482,1.24795,1.24815,37600000.0
2009-12-21 15:06:00,1.24825,1.2484,1.24765,1.2478,70200000.0
2009-12-21 15:07:00,1.24785,1.2479,1.2476,1.2476,69700000.0
2009-12-21 15:08:00,1.2476,1.2478,1.24755,1.24775,27600000.0
2009-12-21 15:09:00,1.2477,1.2478,1.2476,1.2477,18400000.0
2009-12-21 15:10:00,1.2477,1.24775,1.24745,1.2476,62200000.0
2009-12-21 15:11:00,1.2475,1.2476,1.2473,1.24735,60800000.0
2009-12-21 15:12:00,1.24735,1.24775,1.2473,1.24775,90000000.0
2009-12-21 15:13:00,1.2477,1.2478,1.2477,1.24775,36300000.0
2009-12-21 15:14:00,1.2478,1.24795,1.24765,1.2479,104000000.0
2009-12-21 15:15:00,1.2479,1.24805,1.2477,1.24785,83600000.0
2009-12-21 15:16:00,1.24775,1.2478,1.2477,1.24775,23500000.0
2009-12-21 15:17:00,1.24775,1.24815,1.2477,1.24815,47100000.0
2009-12-21 15:18:00,1.24825,1.24825,1.24775,1.24785,73100000.0
2009-12-21 15:19:00,1.2478,1.24805,1.2478,1.24795,97600000.0
2009-12-21 15:20:00,1.24795,1.2481,1.2478,1.2481,53200000.0
2009-12-21 15:21:00,1.2481,1.24815,1.24785,1.2479,147600000.0
2009-12-21 15:22:00,1.2479,1.2483,1.2479,1.2483,155800000.0
2009-12-21 15:23:00,1.2483,1.2489,1.2483,1.24865,168500000.0
2009-12-21 15:24:00,1.2486,1.2486,1.2479,1.24805,190300000.0
2009-12-21 15:25:00,1.24805,1.24805,1.24785,1.24785,42000000.0
2009-12-21 15:26:00,1.2478,1.2481,1.24775,1.24795,109200000.0
2009-12-21 15:27:00,1.24795,1.24815,1.2477,1.24805,64800000.0
2009-12-21 15:28:00,1.24805,1.24805,1.24775,1.2479,86600000.0
2009-12-21 15:29:00,1.2479,1.24795,1.2478,1.2478,31200000.0
2009-12-21 15:30:00,1.24775,1.2482,1.24765,1.2481,172000000.0
2009-12-21 15:31:00,1.2481,1.24815,1.24765,1.2478,154400000.0
2009-12-21 15:32:00,1.2478,1.2481,1.2478,1.24805,65300000.0
2009-12-21 15:33:00,1.24805,1.24825,1.2479,1.24805,64600000.0
2009-12-21 15:34:00,1.2479,1.2481,1.2477,1.2478,385600000.0
2009-12-21 15:35:00,1.2478,1.2478,1.24775,1.2478,19000000.0
2009-12-21 15:36:00,1.2478,1.2478,1.2475,1.24765,81500000.0
2009-12-21 15:37:00,1.2477,1.24775,1.24755,1.24755,140900000.0
2009-12-21 15:38:00,1.24755,1.2477,1.24755,1.24755,91600000.0
2009-12-21 15:39:00,1.24755,1.24755,1.24755,1.24755,26800000.0
2009-12-21 15:40:00,1.24755,1.2476,1.24755,1.24755,47400000.0
2009-12-21 15:41:00,1.24755,1.24775,1.24755,1.24775,28000000.0
2009-12-21 15:42:00,1.24775,1.2482,1.2476,1.2482,57800000.0
2009-12-21 15:43:00,1.2481,1.2482,1.248,1.248,59200000.0
2009-12-21 15:44:00,1.248,1.24815,1.24785,1.2481,46900000.0
2009-12-21 15:45:00,1.2481,1.2483,1.24765,1.24765,112000000.0
2009-12-21 15:46:00,1.2477,1.2481,1.2477,1.2481,73100000.0
2009-12-21 15:47:00,1.248,1.2482,1.24765,1.2477,177500000.0
2009-12-21 15:48:00,1.2477,1.248,1.24765,1.248,142800000.0
2009-12-21 15:49:00,1.2479,1.24815,1.24785,1.24815,71600000.0
2009-12-21 15:50:00,1.24815,1.24825,1.248,1.24815,41200000.0
2009-12-21 15:51:00,1.24815,1.24815,1.2479,1.2479,101400000.0
2009-12-21 15:52:00,1.24795,1.24825,1.24785,1.24815,55500000.0
2009-12-21 15:53:00,1.24815,1.2484,1.24815,1.24835,72300000.0
2009-12-21 15:54:00,1.2483,1.2484,1.248,1.2481,69200000.0
2009-12-21 15:55:00,1.24805,1.24805,1.2475,1.24755,233000000.0
2009-12-21 15:56:00,1.24755,1.24785,1.2475,1.24775,37900000.0
2009-12-21 15:57:00,1.24775,1.24795,1.24765,1.24765,92200000.0
2009-12-21 15:58:00,1.24765,1.24805,1.24765,1.24795,67600000.0
2009-12-21 15:59:00,1.24805,1.2481,1.24755,1.24755,140000000.0
2009-12-21 16:00:00,1.24755,1.2476,1.24755,1.24755,62600000.0
2009-12-21 16:01:00,1.24755,1.24785,1.24745,1.2478,78500000.0
2009-12-21 16:02:00,1.24775,1.2479,1.2475,1.24775,80500000.0
2009-12-21 16:03:00,1.2477,1.2479,1.24755,1.24775,83400000.0
2009-12-21 16:04:00,1.2478,1.24785,1.2475,1.2476,62000000.0
2009-12-21 16:05:00,1.24765,1.24785,1.24745,1.24765,102700000.0
2009-12-21 16:06:00,1.24755,1.24775,1.2475,1.2477,90900000.0
2009-12-21 16:07:00,1.24765,1.24775,1.24755,1.2476,18200000.0
2009-12-21 16:08:00,1.24765,1.2477,1.24755,1.2477,39700000.0
2009-12-21 16:09:00,1.24775,1.2478,1.24755,1.2476,21100000.0
2009-12-21 16:10:00,1.24765,1.2477,1.24755,1.2477,32600000.0
2009-12-21 16:11:00,1.2477,1.24785,1.24755,1.24755,45100000.0
2009-12-21 16:12:00,1.24755,1.24765,1.24755,1.2476,20000000.0
2009-12-21 16:13:00,1.2476,1.2476,1.24745,1.2476,39400000.0
2009-12-21 16:14:00,1.2476,1.24765,1.24755,1.24755,56900000.0
2009-12-21 16:15:00,1.24755,1.2476,1.24755,1.24755,57700000.0
2009-12-21 16:16:00,1.24755,1.24755,1.24755,1.24755,29000000.0
2009-12-21 16:17:00,1.24755,1.24755,1.24745,1.24755,19700000.0
2009-12-21 16:18:00,1.24755,1.24755,1.2468,1.24745,60200000.0
2009-12-21 16:19:00,1.24745,1.24765,1.24735,1.2476,66000000.0
2009-12-21 16:20:00,1.2476,1.2476,1.2472,1.2473,27200000.0
2009-12-21 16:21:00,1.24735,1.24735,1.2472,1.2473,30000000.0
2009-12-21 16:22:00,1.2473,1.24735,1.24725,1.24725,27000000.0
2009-12-21 16:23:00,1.24725,1.2474,1.24725,1.2474,7000000.0
2009-12-21 16:24:00,1.2474,1.2474,1.2474,1.2474,9000000.0
2009-12-21 16:25:00,1.2474,1.24745,1.24735,1.2474,30000000.0
2009-12-21 16:26:00,1.24735,1.24745,1.24725,1.2473,28600000.0
2009-12-21 16:27:00,1.24725,1.2473,1.247,1.24715,42400000.0
2009-12-21 16:28:00,1.24715,1.24735,1.24695,1.2473,58600000.0
2009-12-21 16:29:00,1.24725,1.2473,1.24685,1.247,89800000.0
2009-12-21 16:30:00,1.247,1.24775,1.247,1.24765,88800000.0
2009-12-21 16:31:00,1.24765,1.2478,1.24755,1.24765,119800000.0
2009-12-21 16:32:00,1.24765,1.24775,1.24745,1.24745,68000000.0
2009-12-21 16:33:00,1.24745,1.2475,1.24735,1.2474,74800000.0
2009-12-21 16:34:00,1.2474,1.24745,1.2472,1.24725,70500000.0
2009-12-21 16:35:00,1.24725,1.24745,1.24695,1.24745,98200000.0
2009-12-21 16:36:00,1.24745,1.24755,1.2473,1.24745,135200000.0
2009-12-21 16:37:00,1.2475,1.24765,1.24725,1.2476,69500000.0
2009-12-21 16:38:00,1.2476,1.2477,1.2474,1.2477,56000000.0
2009-12-21 16:39:00,1.2477,1.2477,1.24735,1.24735,81500000.0
2009-12-21 16:40:00,1.24735,1.24745,1.2473,1.2474,35000000.0
2009-12-21 16:41:00,1.2474,1.2475,1.24705,1.2471,77800000.0
2009-12-21 16:42:00,1.2471,1.2472,1.24695,1.2471,55200000.0
2009-12-21 16:43:00,1.24705,1.2471,1.24695,1.247,40200000.0
2009-12-21 16:44:00,1.247,1.24715,1.24695,1.24715,19800000.0
2009-12-21 16:45:00,1.24695,1.2474,1.24695,1.2471,95600000.0
2009-12-21 16:46:00,1.2472,1.24725,1.24685,1.2471,102000000.0
2009-12-21 16:47:00,1.2471,1.24725,1.247,1.247,88700000.0
2009-12-21 16:48:00,1.247,1.2471,1.24675,1.24685,72200000.0
2009-12-21 16:49:00,1.24685,1.2471,1.2466,1.2468,95500000.0
2009-12-21 16:50:00,1.2468,1.2472,1.2467,1.24715,93800000.0
2009-12-21 16:51:00,1.24725,1.24735,1.24705,1.24705,107400000.0
2009-12-21 16:52:00,1.24705,1.2471,1.2468,1.2469,55500000.0
2009-12-21 16:53:00,1.24685,1.24705,1.24665,1.2468,71100000.0
2009-12-21 16:54:00,1.2468,1.2471,1.24665,1.2467,99000000.0
2009-12-21 16:55:00,1.24675,1.247,1.24655,1.24665,110400000.0
2009-12-21 16:56:00,1.24665,1.24675,1.24635,1.2465,104000000.0
2009-12-21 16:57:00,1.24645,1.24695,1.2464,1.2467,86100000.0
2009-12-21 16:58:00,1.2467,1.2469,1.24655,1.24675,60600000.0
2009-12-21 16:59:00,1.24675,1.24745,1.24635,1.24665,154100000.0
2009-12-21 17:00:00,1.24675,1.2472,1.2465,1.24655,146900000.0
2009-12-21 17:01:00,1.24665,1.2469,1.2464,1.24685,108200000.0
2009-12-21 17:02:00,1.24685,1.24725,1.2468,1.2469,122500000.0
2009-12-21 17:03:00,1.24685,1.24755,1.2466,1.24725,130900000.0
2009-12-21 17:04:00,1.2473,1.24755,1.24675,1.24715,233700000.0
2009-12-21 17:05:00,1.24715,1.2472,1.2469,1.247,188200000.0
2009-12-21 17:06:00,1.247,1.2471,1.2466,1.2467,105800000.0
2009-12-21 17:07:00,1.2467,1.2471,1.24665,1.2471,203900000.0
2009-12-21 17:08:00,1.2469,1.24715,1.24675,1.247,92400000.0
2009-12-21 17:09:00,1.247,1.247,1.24655,1.2466,75000000.0
2009-12-21 17:10:00,1.24655,1.24675,1.24645,1.24665,59200000.0
2009-12-21 17:11:00,1.24665,1.24675,1.2464,1.2466,82900000.0
2009-12-21 17:12:00,1.2466,1.2468,1.24635,1.24675,105900000.0
2009-12-21 17:13:00,1.24675,1.24685,1.2466,1.24685,64200000.0
2009-12-21 17:14:00,1.2469,1.24695,1.24635,1.24665,71000000.0
2009-12-21 17:15:00,1.24665,1.24695,1.2466,1.2469,57900000.0
2009-12-21 17:16:00,1.24695,1.2474,1.24685,1.2472,67700000.0
2009-12-21 17:17:00,1.24725,1.2476,1.24715,1.24735,239800000.0
2009-12-21 17:18:00,1.24735,1.2474,1.2472,1.2473,45800000.0
2009-12-21 17:19:00,1.24725,1.2473,1.24715,1.2473,26500000.0
2009-12-21 17:20:00,1.2473,1.24735,1.24715,1.24715,103900000.0
2009-12-21 17:21:00,1.24715,1.2475,1.24705,1.2471,65100000.0
2009-12-21 17:22:00,1.2471,1.24715,1.2468,1.247,59800000.0
2009-12-21 17:23:00,1.24695,1.2475,1.24685,1.2472,93700000.0
2009-12-21 17:24:00,1.24715,1.2473,1.24715,1.2472,68300000.0
2009-12-21 17:25:00,1.2472,1.24735,1.247,1.24715,80600000.0
2009-12-21 17:26:00,1.2472,1.2474,1.24705,1.2472,120100000.0
2009-12-21 17:27:00,1.2472,1.2472,1.24695,1.24695,23900000.0
2009-12-21 17:28:00,1.24695,1.24705,1.2467,1.24675,65100000.0
2009-12-21 17:29:00,1.2468,1.24695,1.24665,1.24685,79000000.0
2009-12-21 17:30:00,1.24685,1.24685,1.24655,1.24665,27100000.0
2009-12-21 17:31:00,1.2466,1.24685,1.2465,1.24685,75300000.0
2009-12-21 17:32:00,1.2469,1.2471,1.2468,1.247,103500000.0
2009-12-21 17:33:00,1.247,1.24725,1.24695,1.2471,137700000.0
2009-12-21 17:34:00,1.24705,1.24705,1.24625,1.24625,150400000.0
2009-12-21 17:35:00,1.24625,1.2467,1.24625,1.24645,119400000.0
2009-12-21 17:36:00,1.24645,1.2466,1.2463,1.24635,57600000.0
2009-12-21 17:37:00,1.2464,1.2465,1.2463,1.2465,68200000.0
2009-12-21 17:38:00,1.24645,1.2466,1.24635,1.24655,31600000.0
2009-12-21 17:39:00,1.24665,1.2468,1.2464,1.24655,148800000.0
2009-12-21 17:40:00,1.2465,1.2467,1.2464,1.24655,87600000.0
2009-12-21 17:41:00,1.24655,1.2472,1.24645,1.24705,135800000.0
2009-12-21 17:42:00,1.24705,1.24725,1.24695,1.24715,86700000.0
2009-12-21 17:43:00,1.24695,1.2472,1.24695,1.24715,128400000.0
2009-12-21 17:44:00,1.24715,1.2475,1.24705,1.2475,102400000.0
2009-12-21 17:45:00,1.24745,1.2477,1.24725,1.2476,118900000.0
2009-12-21 17:46:00,1.24755,1.24775,1.2472,1.24725,187300000.0
2009-12-21 17:47:00,1.2473,1.2477,1.2472,1.2475,152300000.0
2009-12-21 17:48:00,1.2475,1.24765,1.24715,1.2473,136900000.0
2009-12-21 17:49:00,1.2471,1.24735,1.2471,1.2473,124800000.0
2009-12-21 17:50:00,1.2473,1.24755,1.24725,1.2474,63800000.0
2009-12-21 17:51:00,1.24745,1.24765,1.2474,1.2476,28200000.0
2009-12-21 17:52:00,1.2475,1.2476,1.2474,1.24755,80900000.0
2009-12-21 17:53:00,1.24745,1.24775,1.2474,1.24765,154200000.0
2009-12-21 17:54:00,1.2476,1.2478,1.2475,1.2477,213900000.0
2009-12-21 17:55:00,1.24775,1.2478,1.2474,1.2474,108500000.0
2009-12-21 17:56:00,1.2474,1.24745,1.2473,1.2473,56100000.0
2009-12-21 17:57:00,1.2471,1.24735,1.2471,1.2473,49900000.0
2009-12-21 17:58:00,1.24725,1.24765,1.2472,1.24755,227700000.0
2009-12-21 17:59:00,1.2476,1.2477,1.24705,1.2475,373800001.0
2009-12-21 18:00:00,1.2475,1.24755,1.2467,1.24685,262600000.0
2009-12-21 18:01:00,1.24685,1.24695,1.2463,1.24645,166200000.0
2009-12-21 18:02:00,1.24645,1.24685,1.2462,1.2466,114500000.0
2009-12-21 18:03:00,1.24665,1.2468,1.2463,1.24665,84600000.0
2009-12-21 18:04:00,1.24665,1.24675,1.24645,1.2467,62700000.0
2009-12-21 18:05:00,1.2467,1.24675,1.2464,1.24655,54800000.0
2009-12-21 18:06:00,1.24645,1.24665,1.2464,1.24655,53900000.0
2009-12-21 18:07:00,1.24655,1.2466,1.24645,1.24645,23200000.0
2009-12-21 18:08:00,1.24645,1.2467,1.24645,1.24655,133000000.0
2009-12-21 18:09:00,1.2466,1.2466,1.2462,1.24635,232300000.0
2009-12-21 18:10:00,1.24635,1.2464,1.24625,1.24625,30400000.0
2009-12-21 18:11:00,1.24615,1.2463,1.24615,1.24615,94800000.0
2009-12-21 18:12:00,1.24615,1.24655,1.24615,1.24655,126000000.0
2009-12-21 18:13:00,1.24655,1.24675,1.24625,1.24625,181600000.0
2009-12-21 18:14:00,1.2462,1.24625,1.2461,1.2462,104900000.0
2009-12-21 18:15:00,1.2462,1.24645,1.2461,1.2464,116900000.0
2009-12-21 18:16:00,1.2464,1.24655,1.2462,1.24635,134100000.0
2009-12-21 18:17:00,1.24635,1.2464,1.2461,1.2462,154000000.0
2009-12-21 18:18:00,1.2463,1.24655,1.2461,1.2463,124600000.0
2009-12-21 18:19:00,1.2463,1.24645,1.24615,1.24625,93200000.0
2009-12-21 18:20:00,1.24625,1.24665,1.24615,1.2462,135700000.0
2009-12-21 18:21:00,1.2462,1.2463,1.24615,1.2462,71400000.0
2009-12-21 18:22:00,1.2462,1.24645,1.24605,1.24615,85300000.0
2009-12-21 18:23:00,1.24615,1.24635,1.2459,1.2463,120700000.0
2009-12-21 18:24:00,1.2464,1.2466,1.24625,1.24655,119500000.0
2009-12-21 18:25:00,1.24655,1.24665,1.24605,1.2463,179800000.0
2009-12-21 18:26:00,1.24625,1.24625,1.24595,1.24605,91300000.0
2009-12-21 18:27:00,1.2461,1.24655,1.2461,1.2463,102700000.0
2009-12-21 18:28:00,1.24635,1.2467,1.24615,1.2467,91600000.0
2009-12-21 18:29:00,1.2467,1.2467,1.2464,1.24665,100300000.0
2009-12-21 18:30:00,1.24665,1.24705,1.24665,1.247,208200000.0
2009-12-21 18:31:00,1.247,1.24705,1.24685,1.24705,68800000.0
2009-12-21 18:32:00,1.247,1.24715,1.2467,1.2467,129600000.0
2009-12-21 18:33:00,1.24675,1.2473,1.24665,1.24685,83400000.0
2009-12-21 18:34:00,1.2469,1.24735,1.2467,1.24695,177400000.0
2009-12-21 18:35:00,1.24695,1.24705,1.2468,1.24695,66900000.0
2009-12-21 18:36:00,1.24695,1.24705,1.2467,1.24675,234900000.0
2009-12-21 18:37:00,1.24675,1.24695,1.2467,1.24685,50600000.0
2009-12-21 18:38:00,1.2469,1.24705,1.24665,1.24695,28200000.0
2009-12-21 18:39:00,1.24685,1.24695,1.2467,1.24685,39800000.0
2009-12-21 18:40:00,1.24685,1.24695,1.2467,1.24695,24000000.0
2009-12-21 18:41:00,1.2469,1.2469,1.24685,1.24685,33100000.0
2009-12-21 18:42:00,1.24685,1.2469,1.24675,1.24675,45200000.0
2009-12-21 18:43:00,1.24675,1.24675,1.2463,1.2464,48700000.0
2009-12-21 18:44:00,1.24635,1.24645,1.24635,1.24635,17700000.0
2009-12-21 18:45:00,1.24635,1.24655,1.24635,1.24645,67000000.0
2009-12-21 18:46:00,1.24645,1.24655,1.2464,1.24645,45900000.0
2009-12-21 18:47:00,1.24645,1.2467,1.24645,1.24655,14200000.0
2009-12-21 18:48:00,1.2466,1.2466,1.2464,1.24645,54500000.0
2009-12-21 18:49:00,1.24645,1.24655,1.2464,1.24645,94300000.0
2009-12-21 18:50:00,1.24645,1.2466,1.24645,1.24655,39100000.0
2009-12-21 18:51:00,1.2466,1.247,1.2466,1.24685,48700000.0
2009-12-21 18:52:00,1.24695,1.247,1.2466,1.2468,62000000.0
2009-12-21 18:53:00,1.2468,1.2468,1.2466,1.24665,107000000.0
2009-12-21 18:54:00,1.24655,1.24685,1.24655,1.2468,120100000.0
2009-12-21 18:55:00,1.2468,1.247,1.24655,1.24675,62100000.0
2009-12-21 18:56:00,1.2468,1.2468,1.24655,1.24655,33600000.0
2009-12-21 18:57:00,1.24655,1.24655,1.24575,1.2458,94800000.0
2009-12-21 18:58:00,1.2458,1.2458,1.2456,1.2457,67100000.0
2009-12-21 18:59:00,1.24575,1.24585,1.24555,1.2457,46400000.0
2009-12-21 19:00:00,1.24565,1.24575,1.24545,1.2456,59900000.0
2009-12-21 19:01:00,1.2456,1.2457,1.24535,1.24555,25300000.0
2009-12-21 19:02:00,1.24555,1.2457,1.24545,1.24565,22800000.0
2009-12-21 19:03:00,1.24565,1.24585,1.2455,1.2458,36200000.0
2009-12-21 19:04:00,1.2458,1.24585,1.24555,1.24565,39600000.0
2009-12-21 19:05:00,1.24565,1.24585,1.24565,1.2458,13000000.0
2009-12-21 19:06:00,1.2458,1.2459,1.24565,1.2457,22900000.0
2009-12-21 19:07:00,1.2457,1.24575,1.24555,1.24565,21000000.0
2009-12-21 19:08:00,1.24565,1.246,1.24565,1.2459,18400000.0
2009-12-21 19:09:00,1.246,1.24635,1.246,1.2463,20000000.0
2009-12-21 19:10:00,1.2463,1.2466,1.24605,1.2466,25400000.0
2009-12-21 19:11:00,1.24675,1.24695,1.24605,1.24635,45000000.0
2009-12-21 19:12:00,1.2463,1.24635,1.24615,1.2463,22800000.0
2009-12-21 19:13:00,1.24635,1.2464,1.24585,1.24625,37000000.0
2009-12-21 19:14:00,1.24625,1.24635,1.246,1.246,32400000.0
2009-12-21 19:15:00,1.24605,1.24635,1.24595,1.24635,48000000.0
2009-12-21 19:16:00,1.24635,1.2465,1.246,1.2461,20400000.0
2009-12-21 19:17:00,1.2461,1.2466,1.2461,1.2463,25000000.0
2009-12-21 19:18:00,1.2463,1.24635,1.2461,1.24635,9400000.0
2009-12-21 19:19:00,1.24625,1.2463,1.24605,1.24605,28800000.0
2009-12-21 19:20:00,1.2461,1.24635,1.2461,1.24625,25400000.0
2009-12-21 19:21:00,1.2463,1.2467,1.2462,1.2462,55200000.0
2009-12-21 19:22:00,1.24625,1.2464,1.24605,1.2464,20600000.0
2009-12-21 19:23:00,1.2462,1.2463,1.246,1.2461,14400000.0
2009-12-21 19:24:00,1.2461,1.2462,1.246,1.24605,14000000.0
2009-12-21 19:25:00,1.24615,1.2463,1.24575,1.24585,18000000.0
2009-12-21 19:26:00,1.2458,1.246,1.2458,1.246,9600000.0
2009-12-21 19:27:00,1.246,1.24615,1.24595,1.24605,12800000.0
2009-12-21 19:28:00,1.24595,1.24615,1.2456,1.2457,29600000.0
2009-12-21 19:29:00,1.24565,1.24605,1.24555,1.24575,42800000.0
2009-12-21 19:30:00,1.24575,1.24625,1.2456,1.24625,20000000.0
2009-12-21 19:31:00,1.24625,1.2463,1.24625,1.24625,32000000.0
2009-12-21 19:32:00,1.24625,1.2463,1.24625,1.2463,22000000.0
2009-12-21 19:33:00,1.2463,1.2463,1.24625,1.2463,13000000.0
2009-12-21 19:34:00,1.2463,1.24635,1.2463,1.2463,24400000.0
2009-12-21 19:35:00,1.2463,1.24635,1.2462,1.2463,23000000.0
2009-12-21 19:36:00,1.2463,1.24675,1.2463,1.24675,23400000.0
2009-12-21 19:37:00,1.2465,1.2467,1.2464,1.2465,51500000.0
2009-12-21 19:38:00,1.2465,1.2466,1.24645,1.2465,9400000.0
2009-12-21 19:39:00,1.2466,1.2466,1.2463,1.24635,20300000.0
2009-12-21 19:40:00,1.24635,1.24705,1.2463,1.24685,60300000.0
2009-12-21 19:41:00,1.2469,1.24725,1.24675,1.2472,50300000.0
2009-12-21 19:42:00,1.24705,1.24725,1.2467,1.24675,43400000.0
2009-12-21 19:43:00,1.2468,1.24685,1.2463,1.24635,62100000.0
2009-12-21 19:44:00,1.24635,1.24635,1.24615,1.2462,57800000.0
2009-12-21 19:45:00,1.2462,1.24645,1.2461,1.24645,18100000.0
2009-12-21 19:46:00,1.24645,1.24645,1.246,1.24645,24000000.0
2009-12-21 19:47:00,1.24645,1.247,1.2462,1.2468,67200000.0
2009-12-21 19:48:00,1.2468,1.2468,1.2467,1.2467,4000000.0
2009-12-21 19:49:00,1.24665,1.24665,1.24645,1.24655,74700000.0
2009-12-21 19:50:00,1.24645,1.24675,1.2464,1.24675,45800000.0
2009-12-21 19:51:00,1.24675,1.24685,1.24675,1.2468,29400000.0
2009-12-21 19:52:00,1.2468,1.24685,1.24675,1.2468,9600000.0
2009-12-21 19:53:00,1.2468,1.247,1.2468,1.2468,25600000.0
2009-12-21 19:54:00,1.24685,1.24695,1.24675,1.24675,48800000.0
2009-12-21 19:55:00,1.24675,1.2469,1.24675,1.24675,25800000.0
2009-12-21 19:56:00,1.24675,1.2469,1.2466,1.2467,51500000.0
2009-12-21 19:57:00,1.2467,1.24685,1.24665,1.24675,22200000.0
2009-12-21 19:58:00,1.24675,1.24675,1.24635,1.24645,14000000.0
2009-12-21 19:59:00,1.24655,1.2469,1.24655,1.2468,45400000.0
2009-12-21 20:00:00,1.24675,1.2469,1.24645,1.24665,44500000.0
2009-12-21 20:01:00,1.24665,1.2468,1.24645,1.2466,46700000.0
2009-12-21 20:02:00,1.24665,1.24675,1.24665,1.24675,9600000.0
2009-12-21 20:03:00,1.24665,1.24665,1.24645,1.24655,29900000.0
2009-12-21 20:04:00,1.24645,1.24685,1.24645,1.2467,49700000.0
2009-12-21 20:05:00,1.24655,1.2466,1.24645,1.24645,25700000.0
2009-12-21 20:06:00,1.24645,1.2467,1.24645,1.24645,50300000.0
2009-12-21 20:07:00,1.2465,1.24665,1.24645,1.2466,39000000.0
2009-12-21 20:08:00,1.2466,1.2469,1.2465,1.24685,17000000.0
2009-12-21 20:09:00,1.247,1.24745,1.2467,1.24745,28300000.0
2009-12-21 20:10:00,1.2475,1.2475,1.24715,1.24715,35500000.0
2009-12-21 20:11:00,1.2474,1.2476,1.24715,1.2473,37400000.0
2009-12-21 20:12:00,1.2473,1.24765,1.24715,1.24755,89100000.0
2009-12-21 20:13:00,1.2475,1.2478,1.2471,1.24775,76700000.0
2009-12-21 20:14:00,1.24775,1.24805,1.24725,1.2477,73000000.0
2009-12-21 20:15:00,1.24775,1.24775,1.2472,1.24745,51400000.0
2009-12-21 20:16:00,1.24755,1.24775,1.24725,1.2476,24500000.0
2009-12-21 20:17:00,1.24755,1.24785,1.24745,1.24755,81100000.0
2009-12-21 20:18:00,1.24755,1.24795,1.24755,1.24755,32700000.0
2009-12-21 20:19:00,1.2476,1.24775,1.2474,1.24755,24300000.0
2009-12-21 20:20:00,1.2477,1.24775,1.2473,1.2473,33000000.0
2009-12-21 20:21:00,1.24725,1.2475,1.24725,1.2474,30700000.0
2009-12-21 20:22:00,1.2474,1.2474,1.2472,1.2474,23600000.0
2009-12-21 20:23:00,1.2473,1.24765,1.2472,1.2474,72600000.0
2009-12-21 20:24:00,1.2474,1.24765,1.2474,1.24765,19400000.0
2009-12-21 20:25:00,1.2477,1.2477,1.2469,1.24715,45600000.0
2009-12-21 20:26:00,1.24705,1.24725,1.247,1.2472,59800000.0
2009-12-21 20:27:00,1.2473,1.2475,1.2471,1.2475,38600000.0
2009-12-21 20:28:00,1.2475,1.24755,1.2471,1.24715,34200000.0
2009-12-21 20:29:00,1.24715,1.2473,1.24705,1.2472,10000000.0
2009-12-21 20:30:00,1.2472,1.2472,1.24695,1.24695,12000000.0
2009-12-21 20:31:00,1.247,1.2471,1.24685,1.2471,39000000.0
2009-12-21 20:32:00,1.2471,1.24715,1.2469,1.247,36800000.0
2009-12-21 20:33:00,1.247,1.247,1.24675,1.24675,42600000.0
2009-12-21 20:34:00,1.2468,1.24685,1.2468,1.2468,13000000.0
2009-12-21 20:35:00,1.2468,1.2469,1.2468,1.2469,35100000.0
2009-12-21 20:36:00,1.24695,1.247,1.24655,1.24655,44500000.0
2009-12-21 20:37:00,1.24675,1.24725,1.2466,1.24725,39400000.0
2009-12-21 20:38:00,1.24695,1.24695,1.24665,1.24695,19000000.0
2009-12-21 20:39:00,1.24695,1.24695,1.24665,1.24695,44400000.0
2009-12-21 20:40:00,1.24695,1.2473,1.24695,1.2472,27200000.0
2009-12-21 20:41:00,1.2472,1.24745,1.2472,1.24735,30100000.0
2009-12-21 20:42:00,1.24735,1.24765,1.24735,1.24765,36300000.0
2009-12-21 20:43:00,1.24765,1.2478,1.24745,1.24755,64700000.0
2009-12-21 20:44:00,1.24755,1.2478,1.24755,1.24765,11600000.0
2009-12-21 20:45:00,1.24775,1.24775,1.24755,1.24755,8400000.0
2009-12-21 20:46:00,1.24755,1.2476,1.2475,1.2475,23100000.0
2009-12-21 20:47:00,1.2474,1.24742,1.24723,1.24726,35400000.0
2009-12-21 20:48:00,1.2475,1.2475,1.24705,1.2474,25400000.0
2009-12-21 20:49:00,1.24745,1.24745,1.24715,1.24725,10000000.0
2009-12-21 20:50:00,1.24705,1.24725,1.2468,1.24705,28800000.0
2009-12-21 20:51:00,1.24685,1.2471,1.24685,1.2469,30500000.0
2009-12-21 20:52:00,1.24685,1.24725,1.24685,1.24715,52900000.0
2009-12-21 20:53:00,1.24685,1.24685,1.24665,1.24665,12300000.0
2009-12-21 20:54:00,1.2466,1.24685,1.2466,1.24665,35600000.0
2009-12-21 20:55:00,1.24665,1.24685,1.24665,1.24685,8000000.0
2009-12-21 20:56:00,1.24685,1.24685,1.2466,1.2468,25000000.0
2009-12-21 20:57:00,1.2468,1.2468,1.2466,1.24675,12000000.0
2009-12-21 20:58:00,1.24655,1.24675,1.24655,1.24675,4000000.0
2009-12-21 20:59:00,1.24675,1.24675,1.24655,1.24675,18100000.0
2009-12-21 21:00:00,1.24675,1.2469,1.24665,1.24675,37100000.0
2009-12-21 21:01:00,1.24675,1.2472,1.24675,1.2472,30800000.0
2009-12-21 21:02:00,1.247,1.24725,1.24695,1.24725,37900000.0
2009-12-21 21:03:00,1.24725,1.2474,1.24725,1.2474,4800000.0
2009-12-21 21:04:00,1.24725,1.24735,1.2471,1.24735,20100000.0
2009-12-21 21:05:00,1.2474,1.2474,1.24715,1.2474,26600000.0
2009-12-21 21:06:00,1.2472,1.24735,1.2471,1.24725,41200000.0
2009-12-21 21:07:00,1.24725,1.24725,1.2471,1.24715,10200000.0
2009-12-21 21:08:00,1.24715,1.2472,1.24705,1.2471,37000000.0
2009-12-21 21:09:00,1.2471,1.2473,1.24705,1.2472,40900000.0
2009-12-21 21:10:00,1.247,1.2472,1.247,1.2472,13100000.0
2009-12-21 21:11:00,1.2472,1.2474,1.24715,1.2473,42600000.0
2009-12-21 21:12:00,1.24735,1.2474,1.24725,1.2473,12600000.0
2009-12-21 21:13:00,1.24725,1.2476,1.24725,1.2476,18600000.0
2009-12-21 21:14:00,1.24765,1.24775,1.24705,1.2472,55400000.0
2009-12-21 21:15:00,1.24725,1.2474,1.24715,1.2474,38000000.0
2009-12-21 21:16:00,1.2472,1.2474,1.24715,1.2474,36000000.0
2009-12-21 21:17:00,1.2474,1.2476,1.2473,1.2474,32800000.0
2009-12-21 21:18:00,1.24745,1.24775,1.2472,1.2472,54200000.0
2009-12-21 21:19:00,1.2472,1.2474,1.2472,1.24725,40000000.0
2009-12-21 21:20:00,1.24725,1.24745,1.24715,1.24725,36400000.0
2009-12-21 21:21:00,1.24725,1.2476,1.24705,1.2471,49500000.0
2009-12-21 21:22:00,1.2472,1.2474,1.2472,1.2473,58000000.0
2009-12-21 21:23:00,1.2473,1.24755,1.24725,1.24745,55800000.0
2009-12-21 21:24:00,1.24745,1.24755,1.2473,1.2473,22800000.0
2009-12-21 21:25:00,1.2473,1.2476,1.2473,1.2475,22300000.0
2009-12-21 21:26:00,1.2475,1.2477,1.2475,1.2477,27100000.0
2009-12-21 21:27:00,1.2477,1.2478,1.2473,1.2474,25600000.0
2009-12-21 21:28:00,1.24745,1.24775,1.24745,1.2476,22700000.0
2009-12-21 21:29:00,1.2474,1.2476,1.2474,1.2476,6800000.0
2009-12-21 21:30:00,1.2476,1.2476,1.2473,1.24755,36800000.0
2009-12-21 21:31:00,1.24765,1.2479,1.2473,1.2477,48200000.0
2009-12-21 21:32:00,1.2477,1.24775,1.24755,1.2477,22400000.0
2009-12-21 21:33:00,1.2477,1.2478,1.24755,1.2478,22200000.0
2009-12-21 21:34:00,1.2478,1.2478,1.24765,1.24765,7000000.0
2009-12-21 21:35:00,1.2477,1.24785,1.2477,1.24785,7800000.0
2009-12-21 21:36:00,1.2479,1.2482,1.24765,1.2481,38800000.0
2009-12-21 21:37:00,1.2481,1.24825,1.2481,1.2482,32900000.0
2009-12-21 21:38:00,1.24815,1.24815,1.2481,1.2481,2900000.0
2009-12-21 21:39:00,1.24815,1.2483,1.24815,1.2483,8800000.0
2009-12-21 21:40:00,1.24825,1.24825,1.24805,1.24825,48300000.0
2009-12-21 21:41:00,1.2482,1.2483,1.2479,1.2479,42800000.0
2009-12-21 21:42:00,1.24785,1.24795,1.24765,1.2479,29300000.0
2009-12-21 21:43:00,1.24785,1.24795,1.2477,1.24785,29500000.0
2009-12-21 21:44:00,1.24785,1.24785,1.24785,1.24785,2000000.0
2009-12-21 21:45:00,1.24785,1.248,1.24785,1.24785,10900000.0
2009-12-21 21:46:00,1.24765,1.248,1.24765,1.248,25400000.0
2009-12-21 21:47:00,1.24805,1.2481,1.2477,1.24795,36600000.0
2009-12-21 21:48:00,1.248,1.24825,1.248,1.248,22000000.0
2009-12-21 21:49:00,1.2481,1.2483,1.24795,1.24815,14800000.0
2009-12-21 21:50:00,1.24825,1.2483,1.2481,1.24815,28000000.0
2009-12-21 21:51:00,1.24825,1.24855,1.248,1.2483,97000000.0
2009-12-21 21:52:00,1.2483,1.2491,1.24825,1.24895,71900000.0
2009-12-21 21:53:00,1.249,1.2493,1.2488,1.24925,55600000.0
2009-12-21 21:54:00,1.24925,1.24955,1.2489,1.2494,52700000.0
2009-12-21 21:55:00,1.24925,1.24935,1.249,1.24935,10000000.0
2009-12-21 21:56:00,1.2492,1.2502,1.2492,1.24985,53400000.0
2009-12-21 21:57:00,1.24985,1.24985,1.2496,1.2498,16500000.0
2009-12-21 21:58:00,1.2498,1.25025,1.24955,1.2501,55200000.0
2009-12-21 21:59:00,1.2501,1.25025,1.24995,1.2501,35000000.0
2009-12-21 22:00:00,1.25015,1.25045,1.24985,1.25015,87600000.0
2009-12-21 22:01:00,1.25015,1.25015,1.2496,1.25,123700000.0
2009-12-21 22:02:00,1.25,1.2505,1.24975,1.2504,72000000.0
2009-12-21 22:03:00,1.2504,1.2504,1.2504,1.2504,24400000.0
2009-12-21 22:04:00,1.2504,1.2509,1.25,1.2501,48500000.0
2009-12-21 22:05:00,1.25,1.2501,1.2499,1.25,41700000.0
2009-12-21 22:06:00,1.25,1.25,1.24955,1.24965,27000000.0
2009-12-21 22:07:00,1.24965,1.24965,1.2496,1.2496,5400000.0
2009-12-21 22:08:00,1.2496,1.24965,1.2496,1.24965,15800000.0
2009-12-21 22:09:00,1.24965,1.24975,1.24965,1.24975,6400000.0
2009-12-21 22:10:00,1.24975,1.2498,1.2494,1.24945,14100000.0
2009-12-21 22:11:00,1.24945,1.2501,1.24945,1.24975,76900000.0
2009-12-21 22:12:00,1.24975,1.24985,1.2495,1.2495,32000000.0
2009-12-21 22:13:00,1.24955,1.2499,1.2495,1.2496,65200000.0
2009-12-21 22:14:00,1.2496,1.25025,1.24955,1.24955,23700000.0
2009-12-21 22:15:00,1.24965,1.24965,1.2496,1.24965,4600000.0
2009-12-21 22:16:00,1.24965,1.24965,1.24945,1.24965,18300000.0
2009-12-21 22:17:00,1.2496,1.24975,1.2496,1.24975,20400000.0
2009-12-21 22:18:00,1.2496,1.24975,1.2496,1.24975,6500000.0
2009-12-21 22:19:00,1.2498,1.2498,1.2498,1.2498,3200000.0
2009-12-21 22:20:00,1.2498,1.24995,1.2497,1.24995,26600000.0
2009-12-21 22:21:00,1.25,1.2503,1.24995,1.25025,37400000.0
2009-12-21 22:22:00,1.25025,1.25025,1.25,1.25005,16800000.0
2009-12-21 22:23:00,1.25005,1.2502,1.2497,1.24995,54800000.0
2009-12-21 22:24:00,1.25005,1.25035,1.24995,1.2502,16400000.0
2009-12-21 22:25:00,1.25025,1.25025,1.2497,1.25005,31100000.0
2009-12-21 22:26:00,1.25005,1.2502,1.2499,1.24995,21500000.0
2009-12-21 22:27:00,1.2501,1.2501,1.24975,1.2499,24000000.0
2009-12-21 22:28:00,1.24995,1.25005,1.2498,1.25005,21000000.0
2009-12-21 22:29:00,1.25005,1.25005,1.25005,1.25005,8000000.0
2009-12-21 22:30:00,1.2496,1.25,1.2496,1.25,8000000.0
2009-12-21 22:31:00,1.25,1.25,1.2498,1.24985,11600000.0
2009-12-21 22:32:00,1.24985,1.24995,1.24975,1.2498,26400000.0
2009-12-21 22:33:00,1.24975,1.24995,1.24975,1.24995,21600000.0
2009-12-21 22:34:00,1.24975,1.2498,1.24975,1.24975,15200000.0
2009-12-21 22:35:00,1.24975,1.2499,1.24955,1.2499,21800000.0
2009-12-21 22:36:00,1.2497,1.2499,1.24945,1.24965,29000000.0
2009-12-21 22:37:00,1.24916,1.24916,1.24884,1.24884,23700000.0
2009-12-21 22:38:00,1.24965,1.2497,1.24965,1.2497,9200000.0
2009-12-21 22:39:00,1.2497,1.2497,1.2497,1.2497,22000000.0
2009-12-21 22:40:00,1.2497,1.2497,1.24925,1.24925,7000000.0
2009-12-21 22:41:00,1.24935,1.2495,1.24865,1.24935,26400000.0
2009-12-21 22:42:00,1.2494,1.2494,1.24935,1.24935,19000000.0
2009-12-21 22:43:00,1.2494,1.2494,1.24885,1.2493,42000000.0
2009-12-21 22:44:00,1.2493,1.24935,1.2491,1.24935,35600000.0
2009-12-21 22:45:00,1.24915,1.24945,1.249,1.24945,32800000.0
2009-12-21 22:46:00,1.24945,1.24965,1.2494,1.24965,21400000.0
2009-12-21 22:47:00,1.2496,1.25,1.24955,1.24995,30800000.0
2009-12-21 22:48:00,1.25,1.2501,1.24985,1.25,15200000.0
2009-12-21 22:49:00,1.24995,1.25,1.24985,1.2499,9000000.0
2009-12-21 22:50:00,1.25,1.25015,1.24985,1.2501,11100000.0
2009-12-21 22:51:00,1.25005,1.25005,1.24995,1.24995,6000000.0
2009-12-21 22:52:00,1.24995,1.25,1.24995,1.25,4000000.0
2009-12-21 22:53:00,1.25,1.25,1.24985,1.24985,7000000.0
2009-12-21 22:54:00,1.2499,1.25005,1.2499,1.25005,6800000.0
2009-12-21 22:55:00,1.2501,1.2501,1.25,1.25,10000000.0
2009-12-21 22:56:00,1.24995,1.2501,1.24995,1.25005,7000000.0
2009-12-21 22:57:00,1.24927,1.24985,1.24912,1.24985,33900000.0
2009-12-21 22:58:00,1.25005,1.2502,1.24995,1.25,18000000.0
2009-12-21 22:59:00,1.25,1.25,1.2496,1.2496,20000000.0
2009-12-21 23:00:00,1.24955,1.2499,1.24955,1.2497,27000000.0
2009-12-21 23:01:00,1.2497,1.2497,1.24935,1.2495,27000000.0
2009-12-21 23:02:00,1.2494,1.24945,1.2494,1.2494,6000000.0
2009-12-21 23:03:00,1.2494,1.2495,1.24895,1.249,64400000.0
2009-12-21 23:04:00,1.24905,1.2493,1.24905,1.2492,29200000.0
2009-12-21 23:05:00,1.2492,1.24925,1.2492,1.2492,8000000.0
2009-12-21 23:06:00,1.24925,1.24925,1.24925,1.24925,9600000.0
2009-12-21 23:07:00,1.24925,1.24925,1.24925,1.24925,1000000.0
2009-12-21 23:08:00,1.24925,1.2494,1.24925,1.24935,7000000.0
2009-12-21 23:09:00,1.24935,1.24955,1.24935,1.2495,12000000.0
2009-12-21 23:10:00,1.2496,1.2496,1.24925,1.2493,15000000.0
2009-12-21 23:11:00,1.2492,1.24925,1.2492,1.24925,9000000.0
2009-12-21 23:12:00,1.2493,1.24935,1.24905,1.24915,22000000.0
2009-12-21 23:13:00,1.24915,1.24915,1.24895,1.24895,14400000.0
2009-12-21 23:14:00,1.24895,1.2492,1.24895,1.24915,35500000.0
2009-12-21 23:15:00,1.24915,1.24915,1.24915,1.24915,3400000.0
2009-12-21 23:16:00,1.24915,1.2496,1.24915,1.2496,23100000.0
2009-12-21 23:17:00,1.2494,1.2494,1.2492,1.2492,21000000.0
2009-12-21 23:18:00,1.2491,1.24915,1.24905,1.24905,37600000.0
2009-12-21 23:19:00,1.24905,1.24925,1.24905,1.24925,22400000.0
2009-12-21 23:20:00,1.24925,1.24945,1.24925,1.24935,28600000.0
2009-12-21 23:21:00,1.24935,1.24945,1.24915,1.24935,84800000.0
2009-12-21 23:22:00,1.2493,1.24945,1.24925,1.24935,30000000.0
2009-12-21 23:23:00,1.24945,1.24945,1.24935,1.2494,22200000.0
2009-12-21 23:24:00,1.2494,1.24955,1.24925,1.24925,29500000.0
2009-12-21 23:25:00,1.24925,1.24925,1.24925,1.24925,4000000.0
2009-12-21 23:26:00,1.24915,1.24925,1.24915,1.24915,17400000.0
2009-12-21 23:27:00,1.24915,1.24915,1.2488,1.24905,61700000.0
2009-12-21 23:28:00,1.24905,1.24925,1.24895,1.24925,37200000.0
2009-12-21 23:29:00,1.24915,1.24935,1.24895,1.24905,52600000.0
2009-12-21 23:30:00,1.24905,1.2493,1.24865,1.2493,45600000.0
2009-12-21 23:31:00,1.2492,1.2492,1.2492,1.2492,1200000.0
2009-12-21 23:32:00,1.24874,1.2488,1.24865,1.2488,11200000.0
2009-12-21 23:33:00,1.24925,1.24955,1.2489,1.24935,83100000.0
2009-12-21 23:34:00,1.24935,1.24935,1.24925,1.2493,18800000.0
2009-12-21 23:35:00,1.2494,1.24945,1.24875,1.24895,27200000.0
2009-12-21 23:36:00,1.24905,1.24925,1.24905,1.2492,23000000.0
2009-12-21 23:37:00,1.2491,1.2493,1.24905,1.2493,24700000.0
2009-12-21 23:38:00,1.2494,1.24965,1.2493,1.2493,13600000.0
2009-12-21 23:39:00,1.2494,1.2494,1.24905,1.24915,13400000.0
2009-12-21 23:40:00,1.24915,1.2493,1.24915,1.2493,115600000.0
2009-12-21 23:41:00,1.24925,1.24925,1.24925,1.24925,2800000.0
2009-12-21 23:42:00,1.24925,1.24925,1.24925,1.24925,2800000.0
2009-12-21 23:43:00,1.24925,1.24935,1.24925,1.24935,10200000.0
2009-12-21 23:44:00,1.24935,1.24945,1.24935,1.24945,9400000.0
2009-12-21 23:45:00,1.24935,1.24935,1.24845,1.24875,59660000.0
2009-12-21 23:46:00,1.24875,1.2491,1.24845,1.24845,87080000.0
2009-12-21 23:47:00,1.24845,1.24855,1.248,1.24855,21570000.0
2009-12-21 23:48:00,1.2486,1.2486,1.2485,1.2486,9600000.0
2009-12-21 23:49:00,1.24855,1.2486,1.24855,1.2486,4800000.0
2009-12-21 23:50:00,1.2486,1.24865,1.24855,1.24865,8800000.0
2009-12-21 23:51:00,1.24865,1.24875,1.24855,1.24875,19400000.0
2009-12-21 23:52:00,1.24875,1.24885,1.2486,1.24875,8400000.0
2009-12-21 23:53:00,1.24875,1.24905,1.2486,1.24875,42800000.0
2009-12-21 23:54:00,1.24875,1.2491,1.24875,1.24875,8400000.0
2009-12-21 23:55:00,1.24865,1.24865,1.24845,1.24845,48920000.0
2009-12-21 23:56:00,1.24845,1.24875,1.24845,1.2487,162640000.0
2009-12-21 23:57:00,1.2485,1.2489,1.24845,1.2487,17300000.0
2009-12-21 23:58:00,1.2491,1.2491,1.24845,1.24845,14200000.0
2009-12-21 23:59:00,1.24845,1.24915,1.24845,1.249,19370000.0
2009-12-22 00:00:00,1.249,1.24915,1.2485,1.24915,17000000.0
2009-12-22 00:01:00,1.2492,1.2493,1.24865,1.2488,10000000.0
2009-12-22 00:02:00,1.2488,1.2488,1.2488,1.2488,5000000.0
2009-12-22 00:03:00,1.24875,1.2488,1.2485,1.2485,5200000.0
2009-12-22 00:04:00,1.2499,1.24995,1.24845,1.24845,11330000.0
2009-12-22 00:05:00,1.24845,1.24845,1.24845,1.24845,22660000.0
2009-12-22 00:06:00,1.24845,1.24845,1.24845,1.24845,20350000.0
2009-12-22 00:07:00,1.24845,1.24845,1.24845,1.24845,31820000.0
2009-12-22 00:08:00,1.24845,1.2489,1.24845,1.24845,30320000.0
2009-12-22 00:09:00,1.24845,1.24845,1.24845,1.24845,6930000.0
2009-12-22 00:10:00,1.24845,1.24845,1.24845,1.24845,22550000.0
2009-12-22 00:11:00,1.24845,1.24845,1.24845,1.24845,23100000.0
2009-12-22 00:12:00,1.24845,1.24845,1.24845,1.24845,20680000.0
2009-12-22 00:13:00,1.24845,1.24845,1.24845,1.24845,22330000.0
2009-12-22 00:14:00,1.24845,1.24845,1.24845,1.24845,21560000.0
2009-12-22 00:15:00,1.24845,1.24845,1.24845,1.24845,24310000.0
2009-12-22 00:16:00,1.24845,1.24845,1.24845,1.24845,21450000.0
2009-12-22 00:17:00,1.24845,1.24905,1.24845,1.24895,29780000.0
2009-12-22 00:18:00,1.24905,1.24915,1.24905,1.24915,18000000.0
2009-12-22 00:19:00,1.2491,1.2492,1.2489,1.2489,10800000.0
2009-12-22 00:20:00,1.24905,1.2494,1.24905,1.2493,21000000.0
2009-12-22 00:21:00,1.2493,1.2493,1.24885,1.24895,8600000.0
2009-12-22 00:22:00,1.24738,1.24739,1.2473,1.24731,10200000.0
2009-12-22 00:23:00,1.24875,1.2488,1.2486,1.2488,10200000.0
2009-12-22 00:24:00,1.24875,1.24895,1.2485,1.24855,25800000.0
2009-12-22 00:25:00,1.24855,1.24865,1.24845,1.24845,21540000.0
2009-12-22 00:26:00,1.24845,1.24865,1.24845,1.24845,23440000.0
2009-12-22 00:27:00,1.24845,1.24945,1.24845,1.249,142060000.0
2009-12-22 00:28:00,1.24905,1.24905,1.24845,1.24845,45550000.0
2009-12-22 00:29:00,1.24845,1.2489,1.24845,1.2487,72590000.0
2009-12-22 00:30:00,1.2486,1.2488,1.2486,1.2487,9400000.0
2009-12-22 00:31:00,1.2487,1.249,1.24845,1.24845,23440000.0
2009-12-22 00:32:00,1.24855,1.2487,1.24855,1.24865,10800000.0
2009-12-22 00:33:00,1.2487,1.2488,1.2487,1.24875,14400000.0
2009-12-22 00:34:00,1.24875,1.24875,1.24875,1.24875,7200000.0
2009-12-22 00:35:00,1.24855,1.24875,1.24855,1.24865,15600000.0
2009-12-22 00:36:00,1.2486,1.24895,1.2485,1.2489,39800000.0
2009-12-22 00:37:00,1.2489,1.2489,1.24885,1.24885,4800000.0
2009-12-22 00:38:00,1.2488,1.2488,1.24845,1.2486,41710000.0
2009-12-22 00:39:00,1.2486,1.2486,1.24845,1.2485,58270000.0
2009-12-22 00:40:00,1.2485,1.2486,1.24845,1.2486,74460000.0
2009-12-22 00:41:00,1.24875,1.24875,1.24845,1.2485,21460000.0
2009-12-22 00:42:00,1.24845,1.24845,1.24845,1.24845,80070000.0
2009-12-22 00:43:00,1.24845,1.24845,1.24845,1.24845,29610000.0
2009-12-22 00:44:00,1.24845,1.24845,1.24845,1.24845,20570000.0
2009-12-22 00:45:00,1.24845,1.24845,1.24845,1.24845,55640000.0
2009-12-22 00:46:00,1.24845,1.24845,1.24845,1.24845,22660000.0
2009-12-22 00:47:00,1.24845,1.2485,1.24845,1.2485,50050000.0
2009-12-22 00:48:00,1.24855,1.24855,1.24845,1.24845,12300000.0
2009-12-22 00:49:00,1.24845,1.2485,1.24845,1.24845,24080000.0
2009-12-22 00:50:00,1.24845,1.24845,1.24845,1.24845,24310000.0
2009-12-22 00:51:00,1.24845,1.2485,1.24845,1.2485,24520000.0
2009-12-22 00:52:00,1.24845,1.24845,1.24845,1.24845,22110000.0
2009-12-22 00:53:00,1.24845,1.24845,1.24845,1.24845,21890000.0
2009-12-22 00:54:00,1.24845,1.24845,1.2477,1.2481,37210000.0
2009-12-22 00:55:00,1.2479,1.24795,1.2479,1.24795,13500000.0
2009-12-22 00:56:00,1.24795,1.24815,1.2479,1.2481,13200000.0
2009-12-22 00:57:00,1.2482,1.24875,1.2482,1.24875,25200000.0
2009-12-22 00:58:00,1.24875,1.24875,1.24835,1.24875,23600000.0
2009-12-22 00:59:00,1.2487,1.24925,1.24795,1.24835,66900000.0
2009-12-22 01:00:00,1.2486,1.24895,1.2486,1.24885,28200000.0
2009-12-22 01:01:00,1.249,1.24905,1.2475,1.2482,42500000.0
2009-12-22 01:02:00,1.2482,1.2482,1.24745,1.2478,18000000.0
2009-12-22 01:03:00,1.2478,1.24795,1.24735,1.2475,11000000.0
2009-12-22 01:04:00,1.2476,1.24825,1.2474,1.24785,31000000.0
2009-12-22 01:05:00,1.24785,1.2482,1.24785,1.2481,25000000.0
2009-12-22 01:06:00,1.2481,1.2481,1.2477,1.2481,43400000.0
2009-12-22 01:07:00,1.24805,1.2483,1.24765,1.2483,34800000.0
2009-12-22 01:08:00,1.2483,1.2483,1.2482,1.2482,8000000.0
2009-12-22 01:09:00,1.2482,1.24835,1.2479,1.2479,9000000.0
2009-12-22 01:10:00,1.248,1.2483,1.2479,1.2483,45800000.0
2009-12-22 01:11:00,1.24825,1.24865,1.2482,1.24865,27500000.0
2009-12-22 01:12:00,1.2486,1.24875,1.2481,1.2482,24600000.0
2009-12-22 01:13:00,1.2482,1.2484,1.24775,1.24835,58300000.0
2009-12-22 01:14:00,1.2482,1.2483,1.2482,1.2482,8400000.0
2009-12-22 01:15:00,1.2483,1.2483,1.2481,1.24815,6000000.0
2009-12-22 01:16:00,1.24825,1.2483,1.2481,1.2482,14600000.0
2009-12-22 01:17:00,1.2482,1.2482,1.2481,1.2481,6000000.0
2009-12-22 01:18:00,1.24805,1.2481,1.24805,1.2481,2400000.0
2009-12-22 01:19:00,1.2482,1.2482,1.248,1.248,9800000.0
2009-12-22 01:20:00,1.248,1.248,1.248,1.248,3600000.0
2009-12-22 01:21:00,1.248,1.2481,1.24775,1.24805,12200000.0
2009-12-22 01:22:00,1.2479,1.2479,1.2479,1.2479,1200000.0
2009-12-22 01:23:00,1.24755,1.24755,1.24755,1.24755,2000000.0
2009-12-22 01:24:00,1.24805,1.2481,1.2479,1.2479,14400000.0
2009-12-22 01:25:00,1.2479,1.24805,1.2479,1.2479,8400000.0
2009-12-22 01:26:00,1.2479,1.248,1.2478,1.24785,22600000.0
2009-12-22 01:27:00,1.24785,1.24785,1.24785,1.24785,1200000.0
2009-12-22 01:28:00,1.2478,1.2479,1.2478,1.24785,6000000.0
2009-12-22 01:29:00,1.24785,1.24795,1.24755,1.24795,10400000.0
2009-12-22 01:30:00,1.24785,1.24785,1.24765,1.24775,22000000.0
2009-12-22 01:31:00,1.24775,1.24795,1.24755,1.2479,34400000.0
2009-12-22 01:32:00,1.2479,1.2479,1.2479,1.2479,5000000.0
2009-12-22 01:33:00,1.2479,1.24815,1.2479,1.24815,5000000.0
2009-12-22 01:34:00,1.24805,1.2483,1.24775,1.24815,48400000.0
2009-12-22 01:35:00,1.24815,1.24815,1.24795,1.248,15800000.0
2009-12-22 01:36:00,1.24805,1.2481,1.2476,1.2477,42900000.0
2009-12-22 01:37:00,1.24765,1.24785,1.24765,1.24775,63400000.0
2009-12-22 01:38:00,1.24775,1.2479,1.2477,1.2479,31300000.0
2009-12-22 01:39:00,1.2479,1.2482,1.2477,1.2481,45200000.0
2009-12-22 01:40:00,1.24815,1.2483,1.24815,1.2483,13200000.0
2009-12-22 01:41:00,1.2482,1.2483,1.24795,1.24795,22800000.0
2009-12-22 01:42:00,1.24795,1.2481,1.24785,1.248,42000000.0
2009-12-22 01:43:00,1.24795,1.24815,1.24765,1.2478,73600000.0
2009-12-22 01:44:00,1.2479,1.24845,1.2476,1.24845,60000000.0
2009-12-22 01:45:00,1.24845,1.24845,1.24805,1.2481,51100000.0
2009-12-22 01:46:00,1.248,1.24875,1.248,1.24875,47200000.0
2009-12-22 01:47:00,1.24875,1.24885,1.24815,1.2484,73600000.0
2009-12-22 01:48:00,1.2484,1.2488,1.2484,1.24865,75400000.0
2009-12-22 01:49:00,1.24855,1.2487,1.2484,1.2484,42800000.0
2009-12-22 01:50:00,1.24845,1.24895,1.2484,1.24885,110900000.0
2009-12-22 01:51:00,1.24885,1.2491,1.24865,1.2489,55300000.0
2009-12-22 01:52:00,1.2489,1.24925,1.24885,1.24925,60900000.0
2009-12-22 01:53:00,1.24925,1.24935,1.2491,1.24925,70800000.0
2009-12-22 01:54:00,1.24925,1.24925,1.24845,1.24885,79500000.0
2009-12-22 01:55:00,1.2488,1.24915,1.24875,1.2491,57200000.0
2009-12-22 01:56:00,1.2491,1.24915,1.2488,1.2489,35600000.0
2009-12-22 01:57:00,1.24895,1.249,1.2488,1.249,49400000.0
2009-12-22 01:58:00,1.249,1.249,1.24895,1.249,27600000.0
2009-12-22 01:59:00,1.24895,1.2493,1.24895,1.24925,28700000.0
2009-12-22 02:00:00,1.2493,1.2494,1.24885,1.2491,87200000.0
2009-12-22 02:01:00,1.24905,1.24905,1.2483,1.249,70800000.0
2009-12-22 02:02:00,1.249,1.24915,1.24875,1.24895,46900000.0
2009-12-22 02:03:00,1.24895,1.2491,1.24895,1.2491,21100000.0
2009-12-22 02:04:00,1.2491,1.24915,1.24905,1.24915,18500000.0
2009-12-22 02:05:00,1.24915,1.24915,1.24895,1.24905,12000000.0
2009-12-22 02:06:00,1.249,1.249,1.24895,1.24895,2700000.0
2009-12-22 02:07:00,1.249,1.249,1.2486,1.24885,72600000.0
2009-12-22 02:08:00,1.24885,1.24885,1.24875,1.24885,8100000.0
2009-12-22 02:09:00,1.24885,1.2489,1.2482,1.2485,40900000.0
2009-12-22 02:10:00,1.24855,1.24915,1.24845,1.2485,63900000.0
2009-12-22 02:11:00,1.2485,1.24855,1.24825,1.24825,34100000.0
2009-12-22 02:12:00,1.24825,1.24835,1.24805,1.24825,65700000.0
2009-12-22 02:13:00,1.24825,1.24825,1.24815,1.24825,13000000.0
2009-12-22 02:14:00,1.2483,1.24875,1.24785,1.24845,164200000.0
2009-12-22 02:15:00,1.24845,1.24865,1.2483,1.24865,161800000.0
2009-12-22 02:16:00,1.24865,1.24875,1.24855,1.24875,35600000.0
2009-12-22 02:17:00,1.24875,1.2491,1.24855,1.249,162500000.0
2009-12-22 02:18:00,1.249,1.249,1.2486,1.24865,169400000.0
2009-12-22 02:19:00,1.24865,1.24885,1.2486,1.24875,38000000.0
2009-12-22 02:20:00,1.2487,1.24875,1.24845,1.24865,51900000.0
2009-12-22 02:21:00,1.24855,1.2486,1.2485,1.2485,26600000.0
2009-12-22 02:22:00,1.2485,1.2485,1.2484,1.2485,30700000.0
2009-12-22 02:23:00,1.24845,1.24865,1.2484,1.24845,34100000.0
2009-12-22 02:24:00,1.24845,1.2485,1.24835,1.2485,14200000.0
2009-12-22 02:25:00,1.2485,1.2485,1.2483,1.24835,26800000.0
2009-12-22 02:26:00,1.2484,1.2485,1.24815,1.24815,93800000.0
2009-12-22 02:27:00,1.24805,1.2487,1.24805,1.2483,139600000.0
2009-12-22 02:28:00,1.2483,1.2484,1.2481,1.2484,370600000.0
2009-12-22 02:29:00,1.2483,1.2485,1.2481,1.2483,123400000.0
2009-12-22 02:30:00,1.24825,1.24845,1.24795,1.24845,160000000.0
2009-12-22 02:31:00,1.24845,1.24905,1.24845,1.24885,126600000.0
2009-12-22 02:32:00,1.2489,1.2493,1.2489,1.24905,143000000.0
2009-12-22 02:33:00,1.249,1.249,1.2483,1.2483,39000000.0
2009-12-22 02:34:00,1.2483,1.24885,1.2482,1.24855,55600000.0
2009-12-22 02:35:00,1.24835,1.24845,1.24815,1.24815,28400000.0
2009-12-22 02:36:00,1.2482,1.24845,1.2479,1.2482,57000000.0
2009-12-22 02:37:00,1.2483,1.24855,1.24825,1.2483,25800000.0
2009-12-22 02:38:00,1.2483,1.2483,1.24785,1.24805,63300000.0
2009-12-22 02:39:00,1.2481,1.2487,1.2481,1.24855,32600000.0
2009-12-22 02:40:00,1.24855,1.2486,1.24845,1.2486,6200000.0
2009-12-22 02:41:00,1.2486,1.2488,1.24845,1.2486,89700000.0
2009-12-22 02:42:00,1.2485,1.24865,1.2483,1.2484,37500000.0
2009-12-22 02:43:00,1.24845,1.24855,1.2482,1.2483,70500000.0
2009-12-22 02:44:00,1.24835,1.24835,1.248,1.24815,81100000.0
2009-12-22 02:45:00,1.2481,1.24825,1.24795,1.24815,59000000.0
2009-12-22 02:46:00,1.2481,1.24815,1.24785,1.24805,71800000.0
2009-12-22 02:47:00,1.24805,1.24855,1.2479,1.24825,74900000.0
2009-12-22 02:48:00,1.24825,1.24825,1.24815,1.24825,4800000.0
2009-12-22 02:49:00,1.24825,1.24825,1.24815,1.24825,9600000.0
2009-12-22 02:50:00,1.24835,1.24835,1.24805,1.24825,53400000.0
2009-12-22 02:51:00,1.24825,1.24835,1.24815,1.24825,20800000.0
2009-12-22 02:52:00,1.24815,1.24865,1.24815,1.24845,67600000.0
2009-12-22 02:53:00,1.24845,1.24885,1.2481,1.2488,114700000.0
2009-12-22 02:54:00,1.2488,1.24885,1.24855,1.24865,71900000.0
2009-12-22 02:55:00,1.2486,1.24895,1.24855,1.2489,60000000.0
2009-12-22 02:56:00,1.2489,1.24925,1.2483,1.24885,78800000.0
2009-12-22 02:57:00,1.24885,1.24905,1.24865,1.2487,40700000.0
2009-12-22 02:58:00,1.2487,1.24905,1.2487,1.24895,38900000.0
2009-12-22 02:59:00,1.24885,1.2492,1.24875,1.24905,73800000.0
2009-12-22 03:00:00,1.24905,1.24935,1.2488,1.2488,71100000.0
2009-12-22 03:01:00,1.24905,1.24915,1.24905,1.24915,19200000.0
2009-12-22 03:02:00,1.24915,1.24915,1.24845,1.24845,15900000.0
2009-12-22 03:03:00,1.2486,1.249,1.2485,1.24895,152600000.0
2009-12-22 03:04:00,1.24885,1.2493,1.24865,1.2487,60400000.0
2009-12-22 03:05:00,1.24865,1.24885,1.2485,1.2487,70000000.0
2009-12-22 03:06:00,1.2488,1.2488,1.24855,1.24855,25300000.0
2009-12-22 03:07:00,1.24855,1.2487,1.24835,1.2485,97000000.0
2009-12-22 03:08:00,1.24845,1.2485,1.24845,1.2485,26000000.0
2009-12-22 03:09:00,1.2485,1.2486,1.2483,1.24855,64400000.0
2009-12-22 03:10:00,1.2484,1.24855,1.2482,1.2484,70600000.0
2009-12-22 03:11:00,1.2482,1.24875,1.2482,1.2483,55000000.0
2009-12-22 03:12:00,1.24835,1.24855,1.24815,1.24845,86400000.0
2009-12-22 03:13:00,1.24855,1.24855,1.24825,1.24825,27200000.0
2009-12-22 03:14:00,1.24825,1.24835,1.24805,1.24825,62800000.0
2009-12-22 03:15:00,1.24825,1.24865,1.24825,1.24865,34200000.0
2009-12-22 03:16:00,1.2486,1.2487,1.24825,1.24855,86100000.0
2009-12-22 03:17:00,1.24865,1.24885,1.248,1.24815,82300000.0
2009-12-22 03:18:00,1.24825,1.24855,1.24815,1.2483,65900000.0
2009-12-22 03:19:00,1.24825,1.24835,1.24825,1.2483,37800000.0
2009-12-22 03:20:00,1.2484,1.2485,1.248,1.24825,51100000.0
2009-12-22 03:21:00,1.24825,1.24845,1.24825,1.24825,44500000.0
2009-12-22 03:22:00,1.24825,1.24835,1.24815,1.24825,52800000.0
2009-12-22 03:23:00,1.24825,1.24825,1.2479,1.24815,34900000.0
2009-12-22 03:24:00,1.24805,1.24815,1.24805,1.24815,22900000.0
2009-12-22 03:25:00,1.24815,1.24835,1.24815,1.24825,35100000.0
2009-12-22 03:26:00,1.24825,1.2486,1.248,1.24855,91800000.0
2009-12-22 03:27:00,1.2485,1.24875,1.2485,1.2485,33900000.0
2009-12-22 03:28:00,1.2484,1.2486,1.2483,1.2486,57800000.0
2009-12-22 03:29:00,1.2486,1.24865,1.2483,1.24835,18100000.0
2009-12-22 03:30:00,1.2483,1.24845,1.2477,1.2478,18900000.0
2009-12-22 03:31:00,1.24785,1.24815,1.24765,1.24815,65900000.0
2009-12-22 03:32:00,1.24815,1.24825,1.24805,1.24805,30700000.0
2009-12-22 03:33:00,1.24795,1.24815,1.24785,1.24785,42700000.0
2009-12-22 03:34:00,1.24795,1.2482,1.2479,1.24805,37300000.0
2009-12-22 03:35:00,1.24795,1.24795,1.24795,1.24795,3200000.0
2009-12-22 03:36:00,1.24795,1.24795,1.24775,1.24775,17900000.0
2009-12-22 03:37:00,1.24775,1.24795,1.24775,1.24785,30700000.0
2009-12-22 03:38:00,1.24795,1.24795,1.24755,1.24785,48700000.0
2009-12-22 03:39:00,1.2478,1.24825,1.24775,1.24825,117100000.0
2009-12-22 03:40:00,1.24825,1.24825,1.24805,1.24815,32200000.0
2009-12-22 03:41:00,1.24815,1.24835,1.24805,1.24805,46700000.0
2009-12-22 03:42:00,1.24805,1.24815,1.24795,1.24805,65000000.0
2009-12-22 03:43:00,1.24805,1.24865,1.24795,1.24865,88000000.0
2009-12-22 03:44:00,1.24855,1.24865,1.24835,1.2484,28800000.0
2009-12-22 03:45:00,1.24835,1.24845,1.2482,1.2483,22100000.0
2009-12-22 03:46:00,1.2483,1.24835,1.24815,1.24825,22400000.0
2009-12-22 03:47:00,1.2482,1.2483,1.2482,1.2483,12000000.0
2009-12-22 03:48:00,1.24825,1.2484,1.24825,1.2483,17000000.0
2009-12-22 03:49:00,1.24835,1.2486,1.2482,1.24855,24400000.0
2009-12-22 03:50:00,1.2486,1.2486,1.2483,1.2483,14600000.0
2009-12-22 03:51:00,1.2483,1.24865,1.24795,1.2481,101600000.0
2009-12-22 03:52:00,1.2481,1.2482,1.2473,1.24745,247000000.0
2009-12-22 03:53:00,1.24745,1.24745,1.24735,1.24745,23800000.0
2009-12-22 03:54:00,1.24745,1.2476,1.24735,1.24745,52300000.0
2009-12-22 03:55:00,1.2476,1.24795,1.2475,1.24795,62000000.0
2009-12-22 03:56:00,1.24805,1.24825,1.24785,1.24825,152400000.0
2009-12-22 03:57:00,1.24825,1.2484,1.24805,1.2483,194000000.0
2009-12-22 03:58:00,1.24835,1.24835,1.24825,1.24825,32300000.0
2009-12-22 03:59:00,1.24815,1.24835,1.24805,1.2481,34100000.0
2009-12-22 04:00:00,1.2481,1.24825,1.24795,1.24815,72700000.0
2009-12-22 04:01:00,1.24815,1.24845,1.24815,1.24825,44400000.0
2009-12-22 04:02:00,1.24825,1.24835,1.24825,1.24825,16600000.0
2009-12-22 04:03:00,1.24835,1.24835,1.24825,1.24825,11400000.0
2009-12-22 04:04:00,1.24835,1.24835,1.2481,1.24815,17700000.0
2009-12-22 04:05:00,1.24815,1.2483,1.24805,1.24815,77600000.0
2009-12-22 04:06:00,1.24835,1.24875,1.24825,1.24825,67900000.0
2009-12-22 04:07:00,1.24825,1.24835,1.2481,1.24815,29000000.0
2009-12-22 04:08:00,1.24815,1.24815,1.2475,1.24805,121100000.0
2009-12-22 04:09:00,1.24795,1.24795,1.2478,1.24785,34100000.0
2009-12-22 04:10:00,1.24795,1.2489,1.24785,1.2487,173200000.0
2009-12-22 04:11:00,1.2487,1.24885,1.2485,1.24855,40000000.0
2009-12-22 04:12:00,1.24855,1.24895,1.2484,1.2486,87900000.0
2009-12-22 04:13:00,1.24855,1.24855,1.2476,1.24825,158800000.0
2009-12-22 04:14:00,1.24825,1.24825,1.2472,1.24735,220700000.0
2009-12-22 04:15:00,1.24735,1.24775,1.2472,1.24755,136500000.0
2009-12-22 04:16:00,1.2473,1.24745,1.2465,1.24695,130500000.0
2009-12-22 04:17:00,1.24705,1.24725,1.2467,1.24685,81900000.0
2009-12-22 04:18:00,1.24675,1.24695,1.2462,1.24685,94900000.0
2009-12-22 04:19:00,1.24685,1.24685,1.2463,1.24675,74500000.0
2009-12-22 04:20:00,1.24675,1.2474,1.24675,1.24725,79000000.0
2009-12-22 04:21:00,1.24725,1.24755,1.24725,1.24745,44600000.0
2009-12-22 04:22:00,1.24745,1.24775,1.24685,1.24695,75400000.0
2009-12-22 04:23:00,1.24705,1.24725,1.247,1.24715,32000000.0
2009-12-22 04:24:00,1.24725,1.24725,1.247,1.24705,42900000.0
2009-12-22 04:25:00,1.24705,1.24705,1.24705,1.24705,4800000.0
2009-12-22 04:26:00,1.24695,1.24695,1.24685,1.24685,16000000.0
2009-12-22 04:27:00,1.24695,1.24695,1.24685,1.24685,11200000.0
2009-12-22 04:28:00,1.24685,1.24695,1.24685,1.24695,16000000.0
2009-12-22 04:29:00,1.24695,1.24695,1.24695,1.24695,3200000.0
2009-12-22 04:30:00,1.24685,1.24685,1.24605,1.24665,78300000.0
2009-12-22 04:31:00,1.24665,1.24705,1.24645,1.2468,36000000.0
2009-12-22 04:32:00,1.24685,1.24685,1.24635,1.2464,27200000.0
2009-12-22 04:33:00,1.24645,1.24655,1.24645,1.24655,34100000.0
2009-12-22 04:34:00,1.24645,1.24655,1.2463,1.24645,67600000.0
2009-12-22 04:35:00,1.24635,1.24695,1.24635,1.24685,72000000.0
2009-12-22 04:36:00,1.24675,1.24695,1.2466,1.24695,54400000.0
2009-12-22 04:37:00,1.24695,1.24705,1.24685,1.24685,22400000.0
2009-12-22 04:38:00,1.24675,1.24675,1.24665,1.24665,8000000.0
2009-12-22 04:39:00,1.24665,1.2472,1.24655,1.2468,68600000.0
2009-12-22 04:40:00,1.24685,1.24695,1.24675,1.24695,11200000.0
2009-12-22 04:41:00,1.24695,1.24705,1.24685,1.24685,24000000.0
2009-12-22 04:42:00,1.24685,1.24685,1.24675,1.24675,17600000.0
2009-12-22 04:43:00,1.24675,1.24705,1.2466,1.24695,56800000.0
2009-12-22 04:44:00,1.24695,1.2471,1.24675,1.24685,70000000.0
2009-12-22 04:45:00,1.24675,1.24705,1.24675,1.24705,27200000.0
2009-12-22 04:46:00,1.24705,1.24755,1.2469,1.24695,88200000.0
2009-12-22 04:47:00,1.2471,1.24745,1.2469,1.24705,54500000.0
2009-12-22 04:48:00,1.24705,1.24705,1.24705,1.24705,9600000.0
2009-12-22 04:49:00,1.24695,1.24705,1.24695,1.24705,4900000.0
2009-12-22 04:50:00,1.24705,1.24705,1.24685,1.24695,29200000.0
2009-12-22 04:51:00,1.24695,1.24695,1.24675,1.24685,51200000.0
2009-12-22 04:52:00,1.24685,1.24685,1.2463,1.24655,58900000.0
2009-12-22 04:53:00,1.24655,1.24655,1.24645,1.24645,51300000.0
2009-12-22 04:54:00,1.24645,1.24735,1.24635,1.24725,49300000.0
2009-12-22 04:55:00,1.24725,1.24755,1.24715,1.24755,63100000.0
2009-12-22 04:56:00,1.24755,1.24785,1.24735,1.24765,67800000.0
2009-12-22 04:57:00,1.24755,1.2479,1.2473,1.24755,68200000.0
2009-12-22 04:58:00,1.24735,1.2476,1.24735,1.24745,31200000.0
2009-12-22 04:59:00,1.24745,1.248,1.2471,1.2477,95600000.0
2009-12-22 05:00:00,1.24775,1.24775,1.24745,1.24765,24400000.0
2009-12-22 05:01:00,1.24765,1.2477,1.2474,1.2477,38100000.0
2009-12-22 05:02:00,1.2477,1.248,1.24745,1.248,35800000.0
2009-12-22 05:03:00,1.24795,1.2481,1.2479,1.24795,17000000.0
2009-12-22 05:04:00,1.24805,1.2481,1.2477,1.2477,21000000.0
2009-12-22 05:05:00,1.2475,1.24755,1.2475,1.24755,6400000.0
2009-12-22 05:06:00,1.24755,1.2479,1.24755,1.24775,30500000.0
2009-12-22 05:07:00,1.24775,1.24825,1.24775,1.24805,64400000.0
2009-12-22 05:08:00,1.24805,1.24825,1.24785,1.24825,90800000.0
2009-12-22 05:09:00,1.2482,1.24835,1.24815,1.2483,38000000.0
2009-12-22 05:10:00,1.2482,1.2482,1.24785,1.2481,21700000.0
2009-12-22 05:11:00,1.2479,1.24805,1.2479,1.24795,17400000.0
2009-12-22 05:12:00,1.2481,1.24825,1.2479,1.24795,36400000.0
2009-12-22 05:13:00,1.24795,1.2481,1.24755,1.2476,34400000.0
2009-12-22 05:14:00,1.24765,1.24785,1.24745,1.2476,42200000.0
2009-12-22 05:15:00,1.24765,1.24775,1.24765,1.24775,42200000.0
2009-12-22 05:16:00,1.24775,1.24775,1.24755,1.24775,40600000.0
2009-12-22 05:17:00,1.24785,1.24785,1.24755,1.2478,29600000.0
2009-12-22 05:18:00,1.2476,1.24785,1.2476,1.24785,11600000.0
2009-12-22 05:19:00,1.24785,1.24785,1.2476,1.2477,9400000.0
2009-12-22 05:20:00,1.24765,1.2477,1.24765,1.2477,8000000.0
2009-12-22 05:21:00,1.24765,1.24765,1.2473,1.24765,44100000.0
2009-12-22 05:22:00,1.24765,1.2477,1.24765,1.24765,23700000.0
2009-12-22 05:23:00,1.24765,1.24765,1.24755,1.24755,21000000.0
2009-12-22 05:24:00,1.24755,1.24785,1.24755,1.24785,17300000.0
2009-12-22 05:25:00,1.24775,1.24785,1.24765,1.24785,12700000.0
2009-12-22 05:26:00,1.24785,1.24785,1.24775,1.2478,24600000.0
2009-12-22 05:27:00,1.24785,1.2479,1.24775,1.24775,13600000.0
2009-12-22 05:28:00,1.24775,1.2478,1.2477,1.24775,27300000.0
2009-12-22 05:29:00,1.24775,1.2478,1.24765,1.2477,34100000.0
2009-12-22 05:30:00,1.24765,1.24765,1.24725,1.2473,36500000.0
2009-12-22 05:31:00,1.24725,1.24755,1.24725,1.24755,16500000.0
2009-12-22 05:32:00,1.24755,1.24805,1.24755,1.24795,41000000.0
2009-12-22 05:33:00,1.24795,1.2487,1.24795,1.24825,45900000.0
2009-12-22 05:34:00,1.24825,1.2487,1.24825,1.24855,43100000.0
2009-12-22 05:35:00,1.2485,1.24855,1.2481,1.2481,44000000.0
2009-12-22 05:36:00,1.2481,1.2481,1.24725,1.2475,128000000.0
2009-12-22 05:37:00,1.2476,1.24805,1.2476,1.2479,129400000.0
2009-12-22 05:38:00,1.2477,1.24805,1.24735,1.24805,208000000.0
2009-12-22 05:39:00,1.24805,1.24825,1.248,1.24825,51600000.0
2009-12-22 05:40:00,1.24825,1.24825,1.2478,1.24815,109400000.0
2009-12-22 05:41:00,1.24815,1.2482,1.24775,1.24785,89900001.0
2009-12-22 05:42:00,1.24785,1.2484,1.24785,1.24805,54700000.0
2009-12-22 05:43:00,1.24805,1.24845,1.24795,1.24845,54900000.0
2009-12-22 05:44:00,1.24855,1.24855,1.24825,1.2483,15500000.0
2009-12-22 05:45:00,1.24835,1.24845,1.24795,1.24795,74000000.0
2009-12-22 05:46:00,1.24795,1.24825,1.24785,1.2482,38500000.0
2009-12-22 05:47:00,1.24815,1.24835,1.24795,1.24795,67600000.0
2009-12-22 05:48:00,1.24805,1.24835,1.2478,1.24815,59400000.0
2009-12-22 05:49:00,1.24815,1.24825,1.248,1.24805,45200000.0
2009-12-22 05:50:00,1.24805,1.2482,1.248,1.24805,13700000.0
2009-12-22 05:51:00,1.24815,1.2482,1.2481,1.2482,16000000.0
2009-12-22 05:52:00,1.2482,1.2484,1.248,1.24805,44700000.0
2009-12-22 05:53:00,1.24805,1.2483,1.248,1.24805,40900000.0
2009-12-22 05:54:00,1.24805,1.24805,1.248,1.24805,10500000.0
2009-12-22 05:55:00,1.24805,1.24815,1.248,1.24815,7700000.0
2009-12-22 05:56:00,1.24805,1.24805,1.2477,1.24795,34500000.0
2009-12-22 05:57:00,1.24805,1.2481,1.2479,1.248,14400000.0
2009-12-22 05:58:00,1.248,1.2481,1.24795,1.2481,25100000.0
2009-12-22 05:59:00,1.2481,1.2481,1.24745,1.24745,33600000.0
2009-12-22 06:00:00,1.2475,1.24775,1.24735,1.24775,30800000.0
2009-12-22 06:01:00,1.2477,1.2477,1.24735,1.24755,33300000.0
2009-12-22 06:02:00,1.24745,1.24785,1.2474,1.2476,134100000.0
2009-12-22 06:03:00,1.24755,1.2485,1.24745,1.2483,28800000.0
2009-12-22 06:04:00,1.24835,1.2485,1.2482,1.2484,39100000.0
2009-12-22 06:05:00,1.2484,1.2485,1.24825,1.24825,25000000.0
2009-12-22 06:06:00,1.2484,1.2488,1.2484,1.2488,41000000.0
2009-12-22 06:07:00,1.2487,1.24895,1.24865,1.24885,42300000.0
2009-12-22 06:08:00,1.2488,1.249,1.2486,1.249,53000000.0
2009-12-22 06:09:00,1.24905,1.24905,1.24875,1.24905,45200000.0
2009-12-22 06:10:00,1.24905,1.2491,1.24905,1.24905,4700000.0
2009-12-22 06:11:00,1.2491,1.24915,1.24875,1.2491,28100000.0
2009-12-22 06:12:00,1.2491,1.2491,1.249,1.2491,7000000.0
2009-12-22 06:13:00,1.2491,1.2491,1.2489,1.24905,4000000.0
2009-12-22 06:14:00,1.24905,1.2491,1.249,1.2491,13000000.0
2009-12-22 06:15:00,1.24905,1.2491,1.24905,1.2491,6000000.0
2009-12-22 06:16:00,1.2491,1.2491,1.249,1.24905,9000000.0
2009-12-22 06:17:00,1.249,1.24925,1.249,1.24905,21700000.0
2009-12-22 06:18:00,1.2491,1.2492,1.24895,1.2491,34600000.0
2009-12-22 06:19:00,1.2491,1.2492,1.2491,1.2492,5700000.0
2009-12-22 06:20:00,1.24915,1.2493,1.2488,1.24895,24900000.0
2009-12-22 06:21:00,1.24885,1.2492,1.2488,1.249,25200000.0
2009-12-22 06:22:00,1.24875,1.24885,1.2487,1.24885,19100000.0
2009-12-22 06:23:00,1.2489,1.2491,1.2489,1.2491,28900000.0
2009-12-22 06:24:00,1.2489,1.24935,1.2489,1.24935,26700000.0
2009-12-22 06:25:00,1.24925,1.24925,1.2491,1.2491,10700000.0
2009-12-22 06:26:00,1.2491,1.24925,1.24895,1.24915,31000000.0
2009-12-22 06:27:00,1.24895,1.249,1.2489,1.249,16300000.0
2009-12-22 06:28:00,1.2488,1.2491,1.2488,1.2491,6600000.0
2009-12-22 06:29:00,1.24915,1.2492,1.2491,1.2492,4700000.0
2009-12-22 06:30:00,1.2491,1.2491,1.2491,1.2491,1600000.0
2009-12-22 06:31:00,1.2492,1.2493,1.2491,1.2493,19400000.0
2009-12-22 06:32:00,1.2493,1.24935,1.24915,1.24915,14900000.0
2009-12-22 06:33:00,1.24915,1.24915,1.24875,1.24885,32400000.0
2009-12-22 06:34:00,1.24885,1.24885,1.2484,1.2485,10600000.0
2009-12-22 06:35:00,1.24855,1.24865,1.24855,1.24865,33600000.0
2009-12-22 06:36:00,1.24865,1.24885,1.24865,1.24885,25100000.0
2009-12-22 06:37:00,1.2488,1.2488,1.2485,1.24865,28300000.0
2009-12-22 06:38:00,1.24845,1.24845,1.24845,1.24845,1200000.0
2009-12-22 06:39:00,1.24845,1.2486,1.24845,1.2486,11800000.0
2009-12-22 06:40:00,1.2486,1.24875,1.2486,1.24875,19000000.0
2009-12-22 06:41:00,1.24875,1.2488,1.2486,1.24865,37200000.0
2009-12-22 06:42:00,1.2486,1.2492,1.2486,1.2492,75500000.0
2009-12-22 06:43:00,1.24905,1.24905,1.2486,1.2487,85700000.0
2009-12-22 06:44:00,1.24865,1.24875,1.24865,1.24865,31700000.0
2009-12-22 06:45:00,1.2486,1.249,1.2486,1.24875,45600000.0
2009-12-22 06:46:00,1.24875,1.2492,1.24875,1.24895,38700000.0
2009-12-22 06:47:00,1.2491,1.2499,1.249,1.24975,40600000.0
2009-12-22 06:48:00,1.2497,1.2497,1.2493,1.2494,34200000.0
2009-12-22 06:49:00,1.2493,1.24985,1.24905,1.24955,129099999.0
2009-12-22 06:50:00,1.2494,1.24975,1.2494,1.2496,60700000.0
2009-12-22 06:51:00,1.2496,1.2497,1.2491,1.2495,49800000.0
2009-12-22 06:52:00,1.2496,1.2498,1.2495,1.24965,28600000.0
2009-12-22 06:53:00,1.2496,1.25,1.2495,1.2495,104600000.0
2009-12-22 06:54:00,1.2495,1.24965,1.2495,1.2495,50600000.0
2009-12-22 06:55:00,1.24955,1.24955,1.24945,1.2495,31700000.0
2009-12-22 06:56:00,1.24945,1.24965,1.2494,1.24965,39100000.0
2009-12-22 06:57:00,1.2496,1.24975,1.24945,1.24945,29500000.0
2009-12-22 06:58:00,1.2495,1.24965,1.24925,1.24945,62300000.0
2009-12-22 06:59:00,1.24935,1.24945,1.2492,1.24925,156600000.0
2009-12-22 07:00:00,1.24925,1.2497,1.24905,1.24945,148000000.0
2009-12-22 07:01:00,1.2495,1.24975,1.2494,1.24945,31100000.0
2009-12-22 07:02:00,1.2495,1.24975,1.24945,1.2496,35500000.0
2009-12-22 07:03:00,1.2495,1.2497,1.2495,1.2497,16800000.0
2009-12-22 07:04:00,1.2497,1.2498,1.24905,1.24945,53700000.0
2009-12-22 07:05:00,1.2498,1.24985,1.24955,1.2497,85600000.0
2009-12-22 07:06:00,1.2496,1.2497,1.2496,1.2497,23000000.0
2009-12-22 07:07:00,1.2496,1.24965,1.2496,1.24965,8600000.0
2009-12-22 07:08:00,1.24975,1.2498,1.2497,1.2497,22900000.0
2009-12-22 07:09:00,1.24965,1.24985,1.24965,1.24985,30500000.0
2009-12-22 07:10:00,1.24985,1.24995,1.24985,1.2499,15200000.0
2009-12-22 07:11:00,1.24965,1.2498,1.2496,1.2497,51200000.0
2009-12-22 07:12:00,1.2498,1.25005,1.2495,1.24955,34800000.0
2009-12-22 07:13:00,1.2496,1.25,1.2496,1.24995,43500000.0
2009-12-22 07:14:00,1.24995,1.25005,1.24995,1.25,31900000.0
2009-12-22 07:15:00,1.24995,1.25015,1.24995,1.25015,27200000.0
2009-12-22 07:16:00,1.25005,1.25005,1.24975,1.24985,36700000.0
2009-12-22 07:17:00,1.24985,1.25,1.2497,1.2497,47700000.0
2009-12-22 07:18:00,1.2498,1.24995,1.2496,1.2498,28200000.0
2009-12-22 07:19:00,1.2498,1.2499,1.24945,1.2499,55200000.0
2009-12-22 07:20:00,1.24995,1.2501,1.24975,1.24975,20200000.0
2009-12-22 07:21:00,1.24975,1.25005,1.2497,1.25005,13100000.0
2009-12-22 07:22:00,1.25,1.25,1.24965,1.2498,29400000.0
2009-12-22 07:23:00,1.2497,1.2497,1.24955,1.2496,10000000.0
2009-12-22 07:24:00,1.24965,1.2498,1.24945,1.2496,52500000.0
2009-12-22 07:25:00,1.24975,1.2499,1.2496,1.24965,36300000.0
2009-12-22 07:26:00,1.2498,1.2499,1.2496,1.24965,13200000.0
2009-12-22 07:27:00,1.24965,1.24975,1.24965,1.24975,27800000.0
2009-12-22 07:28:00,1.2498,1.25,1.24935,1.24965,113200000.0
2009-12-22 07:29:00,1.24975,1.24975,1.24955,1.24965,34800000.0
2009-12-22 07:30:00,1.24965,1.24975,1.24955,1.24955,36400000.0
2009-12-22 07:31:00,1.24945,1.24975,1.24945,1.24975,62700000.0
2009-12-22 07:32:00,1.2496,1.24975,1.24945,1.24965,42400000.0
2009-12-22 07:33:00,1.24975,1.24975,1.24935,1.24975,53200000.0
2009-12-22 07:34:00,1.24965,1.24975,1.24925,1.2494,60000000.0
2009-12-22 07:35:00,1.24935,1.24955,1.249,1.24925,45600000.0
2009-12-22 07:36:00,1.24925,1.24925,1.24915,1.24925,44100000.0
2009-12-22 07:37:00,1.24915,1.2497,1.24915,1.24965,56500000.0
2009-12-22 07:38:00,1.24965,1.24995,1.24955,1.24965,59500000.0
2009-12-22 07:39:00,1.24955,1.24965,1.24945,1.24955,32800000.0
2009-12-22 07:40:00,1.24945,1.2496,1.24925,1.24945,33000000.0
2009-12-22 07:41:00,1.2495,1.24955,1.2495,1.24955,14000000.0
2009-12-22 07:42:00,1.2495,1.2495,1.2495,1.2495,3200000.0
2009-12-22 07:43:00,1.24955,1.24955,1.24915,1.2492,17200000.0
2009-12-22 07:44:00,1.24925,1.24935,1.2492,1.24925,30000000.0
2009-12-22 07:45:00,1.24925,1.2499,1.24925,1.24965,53200000.0
2009-12-22 07:46:00,1.2497,1.24995,1.24965,1.2499,25300000.0
2009-12-22 07:47:00,1.24995,1.25,1.2494,1.2494,35600000.0
2009-12-22 07:48:00,1.24935,1.24935,1.2491,1.24915,22700000.0
2009-12-22 07:49:00,1.24915,1.24955,1.24915,1.24955,63200000.0
2009-12-22 07:50:00,1.2495,1.2495,1.24935,1.24945,24800000.0
2009-12-22 07:51:00,1.2494,1.24955,1.2493,1.2494,103000000.0
2009-12-22 07:52:00,1.2494,1.2496,1.24905,1.24945,129700000.0
2009-12-22 07:53:00,1.24955,1.2496,1.2493,1.24955,38500000.0
2009-12-22 07:54:00,1.2495,1.2499,1.24925,1.24925,109100000.0
2009-12-22 07:55:00,1.2493,1.24965,1.24915,1.2492,112700000.0
2009-12-22 07:56:00,1.2492,1.2494,1.2491,1.2491,32500000.0
2009-12-22 07:57:00,1.24915,1.2492,1.24875,1.24915,81400000.0
2009-12-22 07:58:00,1.24925,1.24925,1.24915,1.24915,8000000.0
2009-12-22 07:59:00,1.24905,1.24925,1.24895,1.24905,55600000.0
2009-12-22 08:00:00,1.24905,1.24915,1.24885,1.24905,32700000.0
2009-12-22 08:01:00,1.24905,1.24925,1.24905,1.24915,27300000.0
2009-12-22 08:02:00,1.24925,1.24935,1.24895,1.24905,24800000.0
2009-12-22 08:03:00,1.24905,1.24905,1.24895,1.24905,9600000.0
2009-12-22 08:04:00,1.24895,1.24895,1.24895,1.24895,14400000.0
2009-12-22 08:05:00,1.24885,1.24915,1.24885,1.24915,32900000.0
2009-12-22 08:06:00,1.24925,1.24925,1.24895,1.24915,63000000.0
2009-12-22 08:07:00,1.24915,1.24925,1.2491,1.24915,42700000.0
2009-12-22 08:08:00,1.24925,1.24925,1.24925,1.24925,8800000.0
2009-12-22 08:09:00,1.24925,1.24955,1.2491,1.24955,18600000.0
2009-12-22 08:10:00,1.2495,1.24955,1.24925,1.24925,83600000.0
2009-12-22 08:11:00,1.2493,1.2493,1.24895,1.24925,125000000.0
2009-12-22 08:12:00,1.2493,1.2494,1.24925,1.2494,41900000.0
2009-12-22 08:13:00,1.2494,1.2495,1.2494,1.2495,29500000.0
2009-12-22 08:14:00,1.24945,1.24955,1.24935,1.24935,33700000.0
2009-12-22 08:15:00,1.2494,1.24955,1.2493,1.24935,22700000.0
2009-12-22 08:16:00,1.2494,1.2497,1.2493,1.2493,87200000.0
2009-12-22 08:17:00,1.24925,1.2495,1.24925,1.2495,113200000.0
2009-12-22 08:18:00,1.2495,1.2495,1.2493,1.24935,70200000.0
2009-12-22 08:19:00,1.24935,1.2495,1.24935,1.2495,68600000.0
2009-12-22 08:20:00,1.24955,1.24955,1.24945,1.24945,13000000.0
2009-12-22 08:21:00,1.2492,1.2496,1.2492,1.2496,68200000.0
2009-12-22 08:22:00,1.24945,1.24955,1.2494,1.24955,39400000.0
2009-12-22 08:23:00,1.24955,1.2496,1.24955,1.24955,4000000.0
2009-12-22 08:24:00,1.24935,1.24945,1.2493,1.2493,14200000.0
2009-12-22 08:25:00,1.2493,1.24945,1.2492,1.2492,125600000.0
2009-12-22 08:26:00,1.249,1.24905,1.24865,1.24875,43800000.0
2009-12-22 08:27:00,1.24875,1.24895,1.24875,1.24885,47400000.0
2009-12-22 08:28:00,1.2488,1.24925,1.24875,1.24925,30400000.0
2009-12-22 08:29:00,1.24935,1.24935,1.2492,1.24925,29700000.0
2009-12-22 08:30:00,1.2492,1.2492,1.249,1.249,17000000.0
2009-12-22 08:31:00,1.24895,1.2493,1.24885,1.2493,13300000.0
2009-12-22 08:32:00,1.24945,1.24945,1.24935,1.24945,8900000.0
2009-12-22 08:33:00,1.24945,1.24945,1.2487,1.24895,16400000.0
2009-12-22 08:34:00,1.24905,1.2495,1.249,1.2495,102600000.0
2009-12-22 08:35:00,1.2495,1.2495,1.24915,1.2493,252800000.0
2009-12-22 08:36:00,1.2493,1.24945,1.2493,1.2494,48300000.0
2009-12-22 08:37:00,1.2494,1.24955,1.2494,1.2495,58600000.0
2009-12-22 08:38:00,1.2495,1.2495,1.24945,1.24945,76500000.0
2009-12-22 08:39:00,1.24935,1.24935,1.2492,1.2492,24700000.0
2009-12-22 08:40:00,1.2492,1.2496,1.24915,1.2495,56300000.0
2009-12-22 08:41:00,1.24945,1.24955,1.2491,1.24915,322900000.0
2009-12-22 08:42:00,1.2492,1.24965,1.2492,1.24935,165800000.0
2009-12-22 08:43:00,1.2495,1.2497,1.2495,1.2497,38400000.0
2009-12-22 08:44:00,1.2497,1.2497,1.24965,1.2497,8000000.0
2009-12-22 08:45:00,1.2497,1.2497,1.24945,1.24945,42800000.0
2009-12-22 08:46:00,1.24945,1.24955,1.24945,1.2495,19600000.0
2009-12-22 08:47:00,1.24965,1.24975,1.24965,1.24975,2400000.0
2009-12-22 08:48:00,1.24985,1.2499,1.24935,1.2498,160000000.0
2009-12-22 08:49:00,1.2498,1.24995,1.2498,1.24995,25000000.0
2009-12-22 08:50:00,1.25,1.25005,1.24975,1.25,43800000.0
2009-12-22 08:51:00,1.2499,1.24995,1.2499,1.2499,11500000.0
2009-12-22 08:52:00,1.2499,1.2499,1.2492,1.24925,97000000.0
2009-12-22 08:53:00,1.24945,1.24945,1.24895,1.24915,124700000.0
2009-12-22 08:54:00,1.24915,1.2495,1.249,1.2493,99900000.0
2009-12-22 08:55:00,1.24925,1.24925,1.249,1.24925,94200000.0
2009-12-22 08:56:00,1.24925,1.24935,1.24895,1.2492,77300000.0
2009-12-22 08:57:00,1.2493,1.24965,1.24915,1.2492,104800000.0
2009-12-22 08:58:00,1.2492,1.2493,1.24905,1.24925,93200000.0
2009-12-22 08:59:00,1.2493,1.24945,1.24895,1.24925,124500000.0
2009-12-22 09:00:00,1.24935,1.24945,1.24895,1.24915,204000000.0
2009-12-22 09:01:00,1.24905,1.2493,1.249,1.2491,102500000.0
2009-12-22 09:02:00,1.24915,1.24935,1.249,1.24915,79600000.0
2009-12-22 09:03:00,1.24905,1.24935,1.2487,1.24935,347600000.0
2009-12-22 09:04:00,1.24945,1.24955,1.249,1.24935,265800000.0
2009-12-22 09:05:00,1.24935,1.24935,1.2491,1.2492,250000000.0
2009-12-22 09:06:00,1.2492,1.2492,1.24905,1.2492,52100000.0
2009-12-22 09:07:00,1.24925,1.2494,1.2492,1.24935,57000000.0
2009-12-22 09:08:00,1.24895,1.249,1.24893,1.24893,114000000.0
2009-12-22 09:09:00,1.24925,1.24935,1.24925,1.24935,18200000.0
2009-12-22 09:10:00,1.24935,1.2494,1.2491,1.2491,119900000.0
2009-12-22 09:11:00,1.24925,1.24975,1.249,1.24955,104700000.0
2009-12-22 09:12:00,1.2496,1.24975,1.24915,1.24915,55300000.0
2009-12-22 09:13:00,1.24915,1.24935,1.2488,1.24915,74800000.0
2009-12-22 09:14:00,1.24925,1.2495,1.2492,1.24945,62800000.0
2009-12-22 09:15:00,1.24945,1.24965,1.24925,1.24945,87600000.0
2009-12-22 09:16:00,1.24935,1.24935,1.2489,1.24905,59200000.0
2009-12-22 09:17:00,1.2491,1.2491,1.24875,1.24895,49000000.0
2009-12-22 09:18:00,1.24885,1.24925,1.2478,1.2478,181200000.0
2009-12-22 09:19:00,1.2479,1.24845,1.24785,1.24845,111700000.0
2009-12-22 09:20:00,1.24845,1.249,1.24835,1.2489,70700000.0
2009-12-22 09:21:00,1.249,1.2491,1.24885,1.24885,40800000.0
2009-12-22 09:22:00,1.24885,1.24895,1.2485,1.24895,60600000.0
2009-12-22 09:23:00,1.24895,1.24895,1.24855,1.24855,28400000.0
2009-12-22 09:24:00,1.2486,1.24875,1.2484,1.2487,69300000.0
2009-12-22 09:25:00,1.2487,1.2487,1.24835,1.24845,20200000.0
2009-12-22 09:26:00,1.24845,1.24905,1.24845,1.249,51500000.0
2009-12-22 09:27:00,1.2488,1.2491,1.2488,1.2491,32800000.0
2009-12-22 09:28:00,1.2492,1.2492,1.2491,1.2492,13200000.0
2009-12-22 09:29:00,1.24935,1.24965,1.2488,1.2488,66800000.0
2009-12-22 09:30:00,1.2489,1.2493,1.2488,1.2489,257900000.0
2009-12-22 09:31:00,1.24895,1.24895,1.24865,1.24885,235900000.0
2009-12-22 09:32:00,1.24885,1.2493,1.24875,1.24905,157600000.0
2009-12-22 09:33:00,1.249,1.24905,1.24865,1.2488,83600000.0
2009-12-22 09:34:00,1.2488,1.249,1.24875,1.249,20800000.0
2009-12-22 09:35:00,1.249,1.249,1.249,1.249,4800000.0
2009-12-22 09:36:00,1.2489,1.249,1.24865,1.249,38200000.0
2009-12-22 09:37:00,1.24905,1.2492,1.24895,1.2492,38400000.0
2009-12-22 09:38:00,1.24945,1.24945,1.24925,1.24935,28600000.0
2009-12-22 09:39:00,1.2494,1.2494,1.24845,1.24895,115700000.0
2009-12-22 09:40:00,1.24895,1.24895,1.24825,1.24865,73000000.0
2009-12-22 09:41:00,1.24855,1.24895,1.24835,1.24895,44800000.0
2009-12-22 09:42:00,1.24915,1.2495,1.24875,1.24875,153800000.0
2009-12-22 09:43:00,1.24875,1.2489,1.2487,1.24885,41600000.0
2009-12-22 09:44:00,1.24885,1.24895,1.24875,1.24875,14400000.0
2009-12-22 09:45:00,1.24875,1.24885,1.24865,1.2488,28400000.0
2009-12-22 09:46:00,1.2488,1.24895,1.2486,1.2489,49800000.0
2009-12-22 09:47:00,1.24895,1.24935,1.2486,1.2486,73200000.0
2009-12-22 09:48:00,1.24855,1.24915,1.24855,1.2489,170500000.0
2009-12-22 09:49:00,1.2489,1.24895,1.2487,1.2487,339500000.0
2009-12-22 09:50:00,1.24875,1.2491,1.2481,1.2485,379900000.0
2009-12-22 09:51:00,1.2485,1.24895,1.24845,1.2487,71500000.0
2009-12-22 09:52:00,1.2485,1.2486,1.24805,1.2482,64800000.0
2009-12-22 09:53:00,1.24815,1.24825,1.24805,1.24815,27000000.0
2009-12-22 09:54:00,1.24805,1.2484,1.248,1.248,76000000.0
2009-12-22 09:55:00,1.248,1.2486,1.248,1.24855,54400000.0
2009-12-22 09:56:00,1.2485,1.24855,1.2482,1.24855,27200000.0
2009-12-22 09:57:00,1.2486,1.2489,1.2482,1.2486,141000000.0
2009-12-22 09:58:00,1.2486,1.2494,1.2485,1.2486,280800000.0
2009-12-22 09:59:00,1.2486,1.24875,1.24815,1.24835,205200000.0
2009-12-22 10:00:00,1.24815,1.2487,1.24805,1.24835,164100000.0
2009-12-22 10:01:00,1.24835,1.2487,1.24785,1.24795,104100000.0
2009-12-22 10:02:00,1.248,1.2488,1.2478,1.2481,241600000.0
2009-12-22 10:03:00,1.2482,1.2484,1.248,1.24815,291600000.0
2009-12-22 10:04:00,1.2483,1.24865,1.24795,1.24865,337600000.0
2009-12-22 10:05:00,1.2487,1.2487,1.24795,1.24815,363800000.0
2009-12-22 10:06:00,1.2481,1.2485,1.24785,1.2485,222700000.0
2009-12-22 10:07:00,1.2484,1.24855,1.2481,1.2483,236000000.0
2009-12-22 10:08:00,1.2483,1.2484,1.24785,1.2479,109300000.0
2009-12-22 10:09:00,1.2477,1.24825,1.2477,1.24815,97200000.0
2009-12-22 10:10:00,1.2482,1.2482,1.2476,1.24775,164400000.0
2009-12-22 10:11:00,1.24765,1.24815,1.24765,1.2478,57000000.0
2009-12-22 10:12:00,1.24775,1.2482,1.24775,1.24775,311600000.0
2009-12-22 10:13:00,1.24775,1.248,1.24765,1.24765,168800000.0
2009-12-22 10:14:00,1.24765,1.24785,1.24765,1.24775,64000000.0
2009-12-22 10:15:00,1.24765,1.24775,1.2476,1.2476,34500000.0
2009-12-22 10:16:00,1.2476,1.24775,1.2476,1.24765,24300000.0
2009-12-22 10:17:00,1.2476,1.24775,1.24715,1.24715,60900000.0
2009-12-22 10:18:00,1.24715,1.24745,1.2471,1.24735,145000000.0
2009-12-22 10:19:00,1.24735,1.2475,1.24715,1.2472,126100000.0
2009-12-22 10:20:00,1.2473,1.2476,1.2472,1.24725,53400000.0
2009-12-22 10:21:00,1.24735,1.24755,1.24725,1.24745,32100000.0
2009-12-22 10:22:00,1.2474,1.24745,1.2474,1.24745,7000000.0
2009-12-22 10:23:00,1.24745,1.24755,1.24745,1.24745,7000000.0
2009-12-22 10:24:00,1.24745,1.24755,1.24745,1.24755,2000000.0
2009-12-22 10:25:00,1.24755,1.2476,1.24745,1.24755,16700000.0
2009-12-22 10:26:00,1.2476,1.24765,1.2472,1.24725,72100000.0
2009-12-22 10:27:00,1.24735,1.2476,1.24725,1.2475,54600000.0
2009-12-22 10:28:00,1.2475,1.2477,1.24715,1.2477,277200000.0
2009-12-22 10:29:00,1.24775,1.24845,1.24745,1.2484,272800000.0
2009-12-22 10:30:00,1.24845,1.2486,1.2478,1.24805,111500000.0
2009-12-22 10:31:00,1.2481,1.24825,1.2478,1.2482,227600000.0
2009-12-22 10:32:00,1.24825,1.2484,1.24805,1.2484,106100000.0
2009-12-22 10:33:00,1.2483,1.24845,1.2482,1.2484,137200000.0
2009-12-22 10:34:00,1.24835,1.24845,1.2479,1.2479,98900000.0
2009-12-22 10:35:00,1.2479,1.24815,1.24775,1.24815,254600000.0
2009-12-22 10:36:00,1.2481,1.2482,1.24785,1.24785,230600000.0
2009-12-22 10:37:00,1.2478,1.24805,1.24745,1.24765,632500000.0
2009-12-22 10:38:00,1.2478,1.24835,1.24765,1.24805,698800000.0
2009-12-22 10:39:00,1.24815,1.2483,1.24805,1.2483,409200000.0
2009-12-22 10:40:00,1.2483,1.2484,1.248,1.24805,112800000.0
2009-12-22 10:41:00,1.24805,1.24875,1.24795,1.2486,279100000.0
2009-12-22 10:42:00,1.2486,1.2487,1.2484,1.2485,93700000.0
2009-12-22 10:43:00,1.2485,1.2487,1.2483,1.24855,95600000.0
2009-12-22 10:44:00,1.24855,1.2489,1.24855,1.2489,247700000.0
2009-12-22 10:45:00,1.24885,1.2489,1.24885,1.2489,12200000.0
2009-12-22 10:46:00,1.2489,1.2489,1.2484,1.2486,219900000.0
2009-12-22 10:47:00,1.24855,1.2486,1.24825,1.24825,204900000.0
2009-12-22 10:48:00,1.24825,1.2483,1.24815,1.24815,124600000.0
2009-12-22 10:49:00,1.24825,1.24845,1.24795,1.24805,128600000.0
2009-12-22 10:50:00,1.248,1.2481,1.2478,1.2479,182500000.0
2009-12-22 10:51:00,1.24795,1.2485,1.2479,1.2485,59600000.0
2009-12-22 10:52:00,1.24855,1.2487,1.24845,1.2485,21400000.0
2009-12-22 10:53:00,1.24855,1.24895,1.24855,1.24885,89800000.0
2009-12-22 10:54:00,1.24885,1.2491,1.24855,1.24865,325000000.0
2009-12-22 10:55:00,1.24865,1.24875,1.2484,1.24845,94300000.0
2009-12-22 10:56:00,1.2484,1.2487,1.24835,1.2486,147800000.0
2009-12-22 10:57:00,1.2487,1.2488,1.2483,1.2484,192900000.0
2009-12-22 10:58:00,1.2484,1.24875,1.2484,1.24865,223200000.0
2009-12-22 10:59:00,1.24855,1.24855,1.24805,1.2481,385900000.0
2009-12-22 11:00:00,1.2481,1.2484,1.2479,1.24805,263900000.0
2009-12-22 11:01:00,1.248,1.248,1.24765,1.2478,145600000.0
2009-12-22 11:02:00,1.2477,1.24815,1.2476,1.24815,263100000.0
2009-12-22 11:03:00,1.2482,1.2483,1.24815,1.24815,24200000.0
2009-12-22 11:04:00,1.2481,1.2483,1.2481,1.24825,61900000.0
2009-12-22 11:05:00,1.24815,1.2483,1.24805,1.2483,58200000.0
2009-12-22 11:06:00,1.24825,1.24825,1.24815,1.24825,16100000.0
2009-12-22 11:07:00,1.24825,1.24845,1.2478,1.2483,159200000.0
2009-12-22 11:08:00,1.2482,1.2484,1.24785,1.24815,204200000.0
2009-12-22 11:09:00,1.2481,1.2481,1.24745,1.24755,271900000.0
2009-12-22 11:10:00,1.24755,1.2476,1.24715,1.2476,148400000.0
2009-12-22 11:11:00,1.24755,1.2477,1.2473,1.24765,235199999.0
2009-12-22 11:12:00,1.24775,1.24805,1.24725,1.2479,262300000.0
2009-12-22 11:13:00,1.24795,1.2481,1.24785,1.2481,46800000.0
2009-12-22 11:14:00,1.2481,1.24825,1.2477,1.24815,69200000.0
2009-12-22 11:15:00,1.24815,1.2486,1.2479,1.2484,102500000.0
2009-12-22 11:16:00,1.2484,1.2488,1.2484,1.24855,171000000.0
2009-12-22 11:17:00,1.24855,1.2486,1.24765,1.24775,297800000.0
2009-12-22 11:18:00,1.24775,1.2479,1.2477,1.24785,220600000.0
2009-12-22 11:19:00,1.24785,1.24785,1.24755,1.24765,82200000.0
2009-12-22 11:20:00,1.24765,1.24785,1.2472,1.24755,441899999.0
2009-12-22 11:21:00,1.24755,1.24765,1.2472,1.24725,275600000.0
2009-12-22 11:22:00,1.2472,1.24735,1.24685,1.24705,153800000.0
2009-12-22 11:23:00,1.24705,1.24705,1.24685,1.2469,156500000.0
2009-12-22 11:24:00,1.24695,1.2474,1.24695,1.24725,531900000.0
2009-12-22 11:25:00,1.2471,1.2473,1.247,1.24705,153200000.0
2009-12-22 11:26:00,1.24705,1.24725,1.2469,1.2471,177300000.0
2009-12-22 11:27:00,1.24705,1.24705,1.24685,1.2469,96200000.0
2009-12-22 11:28:00,1.24685,1.2471,1.24685,1.2469,36100000.0
2009-12-22 11:29:00,1.24695,1.2472,1.24675,1.2471,166000000.0
2009-12-22 11:30:00,1.24705,1.2471,1.24675,1.24695,166100000.0
2009-12-22 11:31:00,1.24685,1.24695,1.2468,1.2468,166000000.0
2009-12-22 11:32:00,1.2468,1.2469,1.24675,1.2468,181200000.0
2009-12-22 11:33:00,1.24685,1.2471,1.24685,1.24705,242300000.0
2009-12-22 11:34:00,1.24715,1.2473,1.24705,1.24715,44000000.0
2009-12-22 11:35:00,1.2471,1.24715,1.24695,1.2471,60700000.0
2009-12-22 11:36:00,1.2471,1.2471,1.24685,1.24705,21700000.0
2009-12-22 11:37:00,1.247,1.24715,1.2468,1.24715,111500000.0
2009-12-22 11:38:00,1.24725,1.24725,1.24685,1.24695,110400000.0
2009-12-22 11:39:00,1.24695,1.2472,1.24695,1.247,28200000.0
2009-12-22 11:40:00,1.24715,1.24725,1.2468,1.2469,113100000.0
2009-12-22 11:41:00,1.2469,1.2472,1.24685,1.2471,81800000.0
2009-12-22 11:42:00,1.24725,1.24775,1.24705,1.24765,246700000.0
2009-12-22 11:43:00,1.2477,1.2479,1.24755,1.24785,47400000.0
2009-12-22 11:44:00,1.2477,1.2478,1.24725,1.24755,198600000.0
2009-12-22 11:45:00,1.24745,1.24755,1.2471,1.24725,146700000.0
2009-12-22 11:46:00,1.2473,1.24735,1.2471,1.24715,513500000.0
2009-12-22 11:47:00,1.2472,1.24735,1.2467,1.2473,256600000.0
2009-12-22 11:48:00,1.24735,1.2474,1.2471,1.2474,235000000.0
2009-12-22 11:49:00,1.2474,1.24745,1.24715,1.2472,55600000.0
2009-12-22 11:50:00,1.247,1.24755,1.247,1.24755,116500000.0
2009-12-22 11:51:00,1.2475,1.2476,1.2474,1.2476,81500000.0
2009-12-22 11:52:00,1.24755,1.2477,1.2471,1.24725,172900000.0
2009-12-22 11:53:00,1.24725,1.24725,1.2469,1.24705,139000000.0
2009-12-22 11:54:00,1.24705,1.24715,1.24675,1.24705,104400000.0
2009-12-22 11:55:00,1.2471,1.2472,1.24685,1.24705,101900000.0
2009-12-22 11:56:00,1.24715,1.24725,1.24685,1.2469,60500000.0
2009-12-22 11:57:00,1.2469,1.2471,1.2468,1.24695,34600000.0
2009-12-22 11:58:00,1.2469,1.24725,1.24685,1.2471,109300000.0
2009-12-22 11:59:00,1.2471,1.2473,1.24705,1.2472,84900000.0
2009-12-22 12:00:00,1.2471,1.24735,1.2471,1.2473,36600000.0
2009-12-22 12:01:00,1.24715,1.24775,1.24715,1.24765,91400000.0
2009-12-22 12:02:00,1.2477,1.2478,1.2473,1.24745,179300000.0
2009-12-22 12:03:00,1.2475,1.2476,1.24715,1.2474,316600000.0
2009-12-22 12:04:00,1.2475,1.2476,1.24725,1.24725,254700000.0
2009-12-22 12:05:00,1.24735,1.2475,1.24675,1.2472,82700000.0
2009-12-22 12:06:00,1.24725,1.24745,1.24725,1.24745,46000000.0
2009-12-22 12:07:00,1.24735,1.24745,1.247,1.2474,68600000.0
2009-12-22 12:08:00,1.2474,1.2475,1.2473,1.2474,36800000.0
2009-12-22 12:09:00,1.24735,1.24755,1.2471,1.2475,97000000.0
2009-12-22 12:10:00,1.2475,1.2477,1.2472,1.2475,125200000.0
2009-12-22 12:11:00,1.2475,1.24775,1.24725,1.2475,181800000.0
2009-12-22 12:12:00,1.2475,1.24755,1.247,1.2473,278200000.0
2009-12-22 12:13:00,1.24725,1.2473,1.2472,1.2472,157800000.0
2009-12-22 12:14:00,1.2472,1.2473,1.2471,1.2471,86800000.0
2009-12-22 12:15:00,1.24715,1.24715,1.247,1.247,99100000.0
2009-12-22 12:16:00,1.247,1.24775,1.24695,1.24755,211000000.0
2009-12-22 12:17:00,1.24755,1.24755,1.24725,1.2473,153300000.0
2009-12-22 12:18:00,1.2473,1.24735,1.24725,1.24725,50400000.0
2009-12-22 12:19:00,1.24715,1.24725,1.24715,1.24725,52300000.0
2009-12-22 12:20:00,1.2472,1.2472,1.247,1.24705,98400000.0
2009-12-22 12:21:00,1.24695,1.2472,1.2469,1.2471,55900000.0
2009-12-22 12:22:00,1.2471,1.24725,1.24675,1.24725,182700000.0
2009-12-22 12:23:00,1.2472,1.2472,1.2468,1.24695,137500000.0
2009-12-22 12:24:00,1.24695,1.2473,1.2469,1.2473,126400000.0
2009-12-22 12:25:00,1.24725,1.24725,1.24695,1.24705,103300000.0
2009-12-22 12:26:00,1.2472,1.2473,1.24685,1.2471,156000000.0
2009-12-22 12:27:00,1.24695,1.24715,1.24685,1.24715,172400000.0
2009-12-22 12:28:00,1.24715,1.24735,1.24705,1.24735,63100000.0
2009-12-22 12:29:00,1.24735,1.24755,1.24695,1.247,217200000.0
2009-12-22 12:30:00,1.247,1.24745,1.247,1.24725,340400000.0
2009-12-22 12:31:00,1.2472,1.24735,1.2472,1.2472,76000000.0
2009-12-22 12:32:00,1.24705,1.2474,1.24705,1.24735,97200000.0
2009-12-22 12:33:00,1.2474,1.24775,1.2473,1.2475,306400000.0
2009-12-22 12:34:00,1.2475,1.2477,1.2474,1.2475,157800000.0
2009-12-22 12:35:00,1.2475,1.2475,1.24725,1.24725,138000000.0
2009-12-22 12:36:00,1.24725,1.2475,1.2469,1.247,140600000.0
2009-12-22 12:37:00,1.247,1.2471,1.24685,1.24685,218900000.0
2009-12-22 12:38:00,1.2468,1.24705,1.24655,1.2468,125600000.0
2009-12-22 12:39:00,1.2468,1.2469,1.2467,1.24675,52300000.0
2009-12-22 12:40:00,1.2468,1.24695,1.24645,1.24685,79000000.0
2009-12-22 12:41:00,1.2468,1.2468,1.24625,1.24675,55200000.0
2009-12-22 12:42:00,1.2467,1.24675,1.24665,1.24675,14000000.0
2009-12-22 12:43:00,1.2466,1.2466,1.2465,1.24655,6000000.0
2009-12-22 12:44:00,1.24655,1.24655,1.2465,1.24655,9600000.0
2009-12-22 12:45:00,1.24655,1.2466,1.24655,1.2466,16700000.0
2009-12-22 12:46:00,1.2466,1.2467,1.24655,1.2467,19600000.0
2009-12-22 12:47:00,1.2467,1.2467,1.2467,1.2467,2800000.0
2009-12-22 12:48:00,1.2467,1.24685,1.2466,1.24685,64600000.0
2009-12-22 12:49:00,1.24695,1.247,1.24655,1.24665,117600000.0
2009-12-22 12:50:00,1.24655,1.24655,1.24655,1.24655,5000000.0
2009-12-22 12:51:00,1.24655,1.24655,1.24615,1.24625,6400000.0
2009-12-22 12:52:00,1.24615,1.24655,1.24615,1.24635,287600000.0
2009-12-22 12:53:00,1.24635,1.2464,1.24625,1.24635,219600000.0
2009-12-22 12:54:00,1.2464,1.24645,1.2462,1.24635,91100000.0
2009-12-22 12:55:00,1.24635,1.24635,1.24605,1.2462,39700000.0
2009-12-22 12:56:00,1.2463,1.2464,1.24605,1.24615,99100000.0
2009-12-22 12:57:00,1.2461,1.24665,1.24605,1.24655,161300000.0
2009-12-22 12:58:00,1.24655,1.2468,1.24635,1.2467,62100000.0
2009-12-22 12:59:00,1.24665,1.24685,1.2466,1.24675,43600000.0
2009-12-22 13:00:00,1.2465,1.24705,1.2465,1.24685,186100000.0
2009-12-22 13:01:00,1.24685,1.24705,1.24685,1.24695,41400000.0
2009-12-22 13:02:00,1.247,1.2472,1.2468,1.247,69600000.0
2009-12-22 13:03:00,1.247,1.2474,1.24695,1.2473,45800000.0
2009-12-22 13:04:00,1.24745,1.2475,1.24725,1.24745,56000000.0
2009-12-22 13:05:00,1.2476,1.2476,1.2472,1.24735,37300000.0
2009-12-22 13:06:00,1.24725,1.24735,1.24725,1.24735,30900000.0
2009-12-22 13:07:00,1.24735,1.24765,1.24725,1.2473,52800000.0
2009-12-22 13:08:00,1.2473,1.24745,1.2473,1.24745,59300000.0
2009-12-22 13:09:00,1.24755,1.2477,1.2472,1.24725,151700000.0
2009-12-22 13:10:00,1.24725,1.24725,1.24705,1.24715,56600000.0
2009-12-22 13:11:00,1.2471,1.24725,1.2471,1.24725,17300000.0
2009-12-22 13:12:00,1.2473,1.2473,1.24725,1.2473,66000000.0
2009-12-22 13:13:00,1.2473,1.2475,1.2473,1.2475,22800000.0
2009-12-22 13:14:00,1.24755,1.2476,1.24745,1.2475,25100000.0
2009-12-22 13:15:00,1.2475,1.2475,1.24705,1.24705,59600000.0
2009-12-22 13:16:00,1.24705,1.2472,1.24705,1.2471,58500000.0
2009-12-22 13:17:00,1.2471,1.24725,1.24695,1.24695,140300000.0
2009-12-22 13:18:00,1.247,1.24765,1.2468,1.2475,168300000.0
2009-12-22 13:19:00,1.2475,1.2478,1.24735,1.24765,75100000.0
2009-12-22 13:20:00,1.24765,1.2478,1.24755,1.2478,56000000.0
2009-12-22 13:21:00,1.2478,1.2478,1.24765,1.2477,41600000.0
2009-12-22 13:22:00,1.2477,1.2479,1.24755,1.24755,93500000.0
2009-12-22 13:23:00,1.2476,1.2476,1.24745,1.2475,60400000.0
2009-12-22 13:24:00,1.2475,1.24755,1.24745,1.2475,36200000.0
2009-12-22 13:25:00,1.2475,1.2475,1.2475,1.2475,11200000.0
2009-12-22 13:26:00,1.2475,1.2475,1.2475,1.2475,3300000.0
2009-12-22 13:27:00,1.24755,1.2477,1.2475,1.24755,13300000.0
2009-12-22 13:28:00,1.2476,1.24795,1.2473,1.24745,182600000.0
2009-12-22 13:29:00,1.24745,1.24785,1.24735,1.24735,157300000.0
2009-12-22 13:30:00,1.24735,1.24745,1.2472,1.24725,88100000.0
2009-12-22 13:31:00,1.24725,1.24735,1.2471,1.2471,92700000.0
2009-12-22 13:32:00,1.2471,1.2473,1.24705,1.2471,25300000.0
2009-12-22 13:33:00,1.2471,1.24725,1.2471,1.24725,17200000.0
2009-12-22 13:34:00,1.24715,1.2472,1.24705,1.2471,32800000.0
2009-12-22 13:35:00,1.2471,1.2471,1.2471,1.2471,6500000.0
2009-12-22 13:36:00,1.2471,1.24725,1.2469,1.2471,54200000.0
2009-12-22 13:37:00,1.2471,1.24715,1.24695,1.24695,9300000.0
2009-12-22 13:38:00,1.24695,1.24695,1.24695,1.24695,4800000.0
2009-12-22 13:39:00,1.24695,1.24695,1.24685,1.24685,19300000.0
2009-12-22 13:40:00,1.2468,1.247,1.24665,1.2469,82400000.0
2009-12-22 13:41:00,1.2471,1.2471,1.2465,1.2467,205900000.0
2009-12-22 13:42:00,1.2467,1.2471,1.2467,1.24685,127200000.0
2009-12-22 13:43:00,1.2469,1.2469,1.2465,1.2467,144400000.0
2009-12-22 13:44:00,1.2467,1.2468,1.2466,1.24675,190100000.0
2009-12-22 13:45:00,1.24675,1.2473,1.2467,1.2473,103000000.0
2009-12-22 13:46:00,1.24735,1.2476,1.2473,1.2475,61900000.0
2009-12-22 13:47:00,1.2476,1.2476,1.2471,1.2471,88700000.0
2009-12-22 13:48:00,1.2471,1.2472,1.247,1.247,40100000.0
2009-12-22 13:49:00,1.247,1.247,1.2469,1.247,45900000.0
2009-12-22 13:50:00,1.24705,1.2471,1.2469,1.247,17700000.0
2009-12-22 13:51:00,1.24695,1.24725,1.24655,1.24685,71200000.0
2009-12-22 13:52:00,1.2469,1.24705,1.24665,1.24695,363300000.0
2009-12-22 13:53:00,1.24705,1.2472,1.24685,1.24715,209100000.0
2009-12-22 13:54:00,1.24715,1.24735,1.247,1.24735,192600000.0
2009-12-22 13:55:00,1.24725,1.24735,1.24715,1.24725,131900000.0
2009-12-22 13:56:00,1.2472,1.24755,1.2472,1.24745,135700000.0
2009-12-22 13:57:00,1.24755,1.2477,1.2474,1.24765,295400000.0
2009-12-22 13:58:00,1.24765,1.2478,1.24735,1.2478,194000000.0
2009-12-22 13:59:00,1.2477,1.24775,1.2473,1.24735,243100000.0
2009-12-22 14:00:00,1.24745,1.2475,1.24715,1.24725,143800000.0
2009-12-22 14:01:00,1.24725,1.24775,1.24725,1.24775,50200000.0
2009-12-22 14:02:00,1.24765,1.24765,1.2471,1.2476,120300000.0
2009-12-22 14:03:00,1.2476,1.24765,1.2471,1.2473,90600000.0
2009-12-22 14:04:00,1.2472,1.2475,1.2472,1.2475,141100000.0
2009-12-22 14:05:00,1.24745,1.24745,1.24725,1.2473,6000000.0
2009-12-22 14:06:00,1.24735,1.24745,1.24715,1.24725,109700000.0
2009-12-22 14:07:00,1.24725,1.2474,1.247,1.247,146300000.0
2009-12-22 14:08:00,1.2471,1.2471,1.24695,1.24695,40600000.0
2009-12-22 14:09:00,1.24695,1.24765,1.24695,1.2475,65400000.0
2009-12-22 14:10:00,1.2475,1.2475,1.2471,1.2473,80400000.0
2009-12-22 14:11:00,1.2474,1.24755,1.2472,1.24745,128000000.0
2009-12-22 14:12:00,1.24755,1.24755,1.2473,1.24745,57000000.0
2009-12-22 14:13:00,1.24745,1.24745,1.24725,1.2473,38600000.0
2009-12-22 14:14:00,1.2473,1.24745,1.24725,1.2473,26800000.0
2009-12-22 14:15:00,1.2474,1.2479,1.2473,1.24775,31400000.0
2009-12-22 14:16:00,1.24785,1.24785,1.24775,1.24775,6600000.0
2009-12-22 14:17:00,1.24775,1.2478,1.2477,1.2478,19800000.0
2009-12-22 14:18:00,1.2478,1.24785,1.2478,1.2478,10800000.0
2009-12-22 14:19:00,1.24795,1.24805,1.24775,1.248,43500000.0
2009-12-22 14:20:00,1.2479,1.24795,1.2477,1.24775,53600000.0
2009-12-22 14:21:00,1.24775,1.2479,1.24745,1.2477,49800000.0
2009-12-22 14:22:00,1.2477,1.24785,1.24755,1.2478,81800000.0
2009-12-22 14:23:00,1.2478,1.248,1.2478,1.2479,35200000.0
2009-12-22 14:24:00,1.2479,1.24815,1.2479,1.24795,11400000.0
2009-12-22 14:25:00,1.2479,1.248,1.2479,1.248,46800000.0
2009-12-22 14:26:00,1.248,1.2481,1.24795,1.2481,26200000.0
2009-12-22 14:27:00,1.248,1.248,1.24785,1.24785,20800000.0
2009-12-22 14:28:00,1.2479,1.24795,1.2479,1.24795,23600000.0
2009-12-22 14:29:00,1.24795,1.2481,1.2479,1.2481,7800000.0
2009-12-22 14:30:00,1.2482,1.24855,1.24815,1.24815,42500000.0
2009-12-22 14:31:00,1.24815,1.2484,1.24805,1.24825,34400000.0
2009-12-22 14:32:00,1.24825,1.24825,1.24815,1.24815,3600000.0
2009-12-22 14:33:00,1.2481,1.24895,1.2481,1.2486,187800000.0
2009-12-22 14:34:00,1.2486,1.2487,1.2483,1.24855,245000000.0
2009-12-22 14:35:00,1.24855,1.2487,1.2485,1.24855,38000000.0
2009-12-22 14:36:00,1.24855,1.24865,1.24855,1.24865,17900000.0
2009-12-22 14:37:00,1.24875,1.24875,1.2482,1.24835,76400000.0
2009-12-22 14:38:00,1.24835,1.2484,1.2482,1.24825,138000000.0
2009-12-22 14:39:00,1.24825,1.2483,1.2482,1.2482,31600000.0
2009-12-22 14:40:00,1.2482,1.2484,1.2482,1.2484,40000000.0
2009-12-22 14:41:00,1.24835,1.24845,1.24835,1.2484,39000000.0
2009-12-22 14:42:00,1.24845,1.24845,1.2483,1.2483,7600000.0
2009-12-22 14:43:00,1.24835,1.2485,1.24825,1.2485,58200000.0
2009-12-22 14:44:00,1.24825,1.2483,1.2482,1.24825,21000000.0
2009-12-22 14:45:00,1.24825,1.24845,1.24825,1.24845,21800000.0
2009-12-22 14:46:00,1.24845,1.2485,1.2483,1.2483,45600000.0
2009-12-22 14:47:00,1.2483,1.24845,1.2483,1.24835,22800000.0
2009-12-22 14:48:00,1.24835,1.24845,1.2483,1.24845,28200000.0
2009-12-22 14:49:00,1.24835,1.2485,1.24835,1.2485,32600000.0
2009-12-22 14:50:00,1.2485,1.249,1.24845,1.24875,246800000.0
2009-12-22 14:51:00,1.2488,1.24885,1.2484,1.2485,262400000.0
2009-12-22 14:52:00,1.2485,1.2486,1.24815,1.24855,108600000.0
2009-12-22 14:53:00,1.24855,1.2486,1.24825,1.24825,65800000.0
2009-12-22 14:54:00,1.24825,1.24825,1.24815,1.24815,13400000.0
2009-12-22 14:55:00,1.2482,1.2482,1.24805,1.24805,46400000.0
2009-12-22 14:56:00,1.24815,1.2488,1.24755,1.2478,212800000.0
2009-12-22 14:57:00,1.2478,1.248,1.2476,1.2479,92600000.0
2009-12-22 14:58:00,1.2479,1.248,1.2476,1.24775,83000000.0
2009-12-22 14:59:00,1.24775,1.2481,1.2477,1.24775,71200000.0
2009-12-22 15:00:00,1.2477,1.248,1.2477,1.24785,121500000.0
2009-12-22 15:01:00,1.24785,1.248,1.2478,1.248,31700000.0
2009-12-22 15:02:00,1.2481,1.2481,1.2477,1.24775,151900000.0
2009-12-22 15:03:00,1.24775,1.2479,1.24775,1.24785,91900000.0
2009-12-22 15:04:00,1.24795,1.24795,1.24775,1.2478,46700000.0
2009-12-22 15:05:00,1.24785,1.2481,1.24785,1.2479,50400000.0
2009-12-22 15:06:00,1.2479,1.24835,1.2479,1.24835,53300000.0
2009-12-22 15:07:00,1.24825,1.24875,1.2482,1.2486,177300000.0
2009-12-22 15:08:00,1.24865,1.24875,1.2484,1.2486,143500000.0
2009-12-22 15:09:00,1.2485,1.2486,1.2483,1.24855,259400000.0
2009-12-22 15:10:00,1.2486,1.24865,1.24845,1.2486,176600000.0
2009-12-22 15:11:00,1.2486,1.24875,1.24835,1.2485,232100000.0
2009-12-22 15:12:00,1.2486,1.249,1.24805,1.2481,182000000.0
2009-12-22 15:13:00,1.2481,1.2482,1.248,1.248,127100000.0
2009-12-22 15:14:00,1.24805,1.24805,1.24805,1.24805,17600000.0
2009-12-22 15:15:00,1.2481,1.2485,1.24805,1.24845,104000000.0
2009-12-22 15:16:00,1.24845,1.24845,1.24815,1.24835,57400000.0
2009-12-22 15:17:00,1.2483,1.24845,1.2482,1.24845,79600000.0
2009-12-22 15:18:00,1.24845,1.2485,1.24835,1.24845,43400000.0
2009-12-22 15:19:00,1.24845,1.24855,1.2481,1.2482,68400000.0
2009-12-22 15:20:00,1.2481,1.2484,1.24795,1.2484,222200000.0
2009-12-22 15:21:00,1.2484,1.24885,1.2483,1.2488,115900000.0
2009-12-22 15:22:00,1.2488,1.24885,1.2482,1.24855,172900000.0
2009-12-22 15:23:00,1.24865,1.24865,1.24815,1.2484,129800000.0
2009-12-22 15:24:00,1.2484,1.2485,1.2483,1.2485,42000000.0
2009-12-22 15:25:00,1.24845,1.2485,1.2483,1.24835,60100000.0
2009-12-22 15:26:00,1.2484,1.2485,1.248,1.248,189500000.0
2009-12-22 15:27:00,1.24795,1.2481,1.2479,1.2481,114900000.0
2009-12-22 15:28:00,1.24805,1.2482,1.2479,1.24805,132000000.0
2009-12-22 15:29:00,1.24805,1.24845,1.24795,1.2481,297199999.0
2009-12-22 15:30:00,1.248,1.2491,1.24795,1.2486,325500000.0
2009-12-22 15:31:00,1.2481,1.24875,1.2479,1.248,351300000.0
2009-12-22 15:32:00,1.248,1.24835,1.2479,1.24825,343900000.0
2009-12-22 15:33:00,1.24825,1.2483,1.2481,1.2481,279400000.0
2009-12-22 15:34:00,1.2481,1.2482,1.24785,1.2479,146900000.0
2009-12-22 15:35:00,1.248,1.24825,1.24785,1.24805,148500000.0
2009-12-22 15:36:00,1.24805,1.2483,1.2479,1.248,180900000.0
2009-12-22 15:37:00,1.248,1.24825,1.24775,1.248,133600000.0
2009-12-22 15:38:00,1.24805,1.24845,1.24785,1.24835,106000000.0
2009-12-22 15:39:00,1.2484,1.24875,1.24805,1.2485,262500000.0
2009-12-22 15:40:00,1.24855,1.2489,1.24845,1.2486,109800000.0
2009-12-22 15:41:00,1.2486,1.2487,1.24845,1.2485,79800000.0
2009-12-22 15:42:00,1.2485,1.2485,1.24775,1.2479,271300000.0
2009-12-22 15:43:00,1.2479,1.248,1.24775,1.2478,89400000.0
2009-12-22 15:44:00,1.24785,1.24815,1.24775,1.2478,79500000.0
2009-12-22 15:45:00,1.24785,1.248,1.2475,1.2478,97900000.0
2009-12-22 15:46:00,1.24785,1.24785,1.2477,1.2477,23400000.0
2009-12-22 15:47:00,1.2477,1.24805,1.2476,1.2478,183400000.0
2009-12-22 15:48:00,1.2477,1.24785,1.2475,1.24785,115000000.0
2009-12-22 15:49:00,1.24785,1.248,1.2476,1.2478,73700000.0
2009-12-22 15:50:00,1.2478,1.24805,1.2477,1.2478,64400000.0
2009-12-22 15:51:00,1.2478,1.2479,1.24755,1.2477,79600000.0
2009-12-22 15:52:00,1.2477,1.24785,1.2476,1.2477,79600000.0
2009-12-22 15:53:00,1.2477,1.2479,1.24765,1.2478,61000000.0
2009-12-22 15:54:00,1.24785,1.2479,1.24765,1.24785,97200000.0
2009-12-22 15:55:00,1.2478,1.2478,1.2475,1.24765,129500000.0
2009-12-22 15:56:00,1.24775,1.24785,1.2476,1.24765,83700000.0
2009-12-22 15:57:00,1.24765,1.2477,1.24755,1.2476,80100000.0
2009-12-22 15:58:00,1.2476,1.2478,1.24745,1.24755,665000000.0
2009-12-22 15:59:00,1.24755,1.24785,1.2475,1.24765,197400000.0
2009-12-22 16:00:00,1.24765,1.248,1.24765,1.2479,60700000.0
2009-12-22 16:01:00,1.248,1.248,1.24785,1.24785,62900000.0
2009-12-22 16:02:00,1.2478,1.24795,1.24775,1.24795,117900000.0
2009-12-22 16:03:00,1.2479,1.2484,1.2479,1.2481,86200000.0
2009-12-22 16:04:00,1.2482,1.2483,1.24795,1.248,134000000.0
2009-12-22 16:05:00,1.248,1.24815,1.24785,1.24795,183400000.0
2009-12-22 16:06:00,1.24795,1.24795,1.24745,1.2475,65800000.0
2009-12-22 16:07:00,1.2475,1.2475,1.24745,1.2475,25000000.0
2009-12-22 16:08:00,1.2474,1.2475,1.24735,1.24735,22300000.0
2009-12-22 16:09:00,1.24735,1.2474,1.24735,1.24735,67400000.0
2009-12-22 16:10:00,1.24735,1.24755,1.24725,1.2474,94600000.0
2009-12-22 16:11:00,1.2475,1.2476,1.24735,1.2475,112500000.0
2009-12-22 16:12:00,1.2475,1.2477,1.2475,1.2476,92200000.0
2009-12-22 16:13:00,1.2476,1.2478,1.2475,1.2478,76200000.0
2009-12-22 16:14:00,1.2478,1.24825,1.2478,1.2481,161900000.0
2009-12-22 16:15:00,1.2481,1.2481,1.2477,1.2478,76800000.0
2009-12-22 16:16:00,1.2479,1.248,1.2479,1.24795,22600000.0
2009-12-22 16:17:00,1.24785,1.2481,1.2476,1.2479,235200000.0
2009-12-22 16:18:00,1.248,1.24815,1.24775,1.24785,106800000.0
2009-12-22 16:19:00,1.2478,1.24815,1.24765,1.24815,117200000.0
2009-12-22 16:20:00,1.24815,1.2482,1.2478,1.2479,74100000.0
2009-12-22 16:21:00,1.2479,1.24835,1.24765,1.2483,46800000.0
2009-12-22 16:22:00,1.2483,1.24835,1.24815,1.24835,14400000.0
2009-12-22 16:23:00,1.24815,1.24835,1.2478,1.24785,65300000.0
2009-12-22 16:24:00,1.2479,1.248,1.24775,1.2479,28800000.0
2009-12-22 16:25:00,1.2479,1.248,1.24755,1.2479,87300000.0
2009-12-22 16:26:00,1.2479,1.2479,1.2479,1.2479,4400000.0
2009-12-22 16:27:00,1.248,1.24835,1.248,1.24815,48000000.0
2009-12-22 16:28:00,1.24805,1.2484,1.2479,1.24795,151900000.0
2009-12-22 16:29:00,1.24795,1.2483,1.24765,1.24805,220800000.0
2009-12-22 16:30:00,1.24805,1.24835,1.24775,1.2482,178400000.0
2009-12-22 16:31:00,1.2483,1.2484,1.2479,1.2481,185600000.0
2009-12-22 16:32:00,1.24805,1.24835,1.248,1.2483,184000000.0
2009-12-22 16:33:00,1.2483,1.24835,1.248,1.24805,225000000.0
2009-12-22 16:34:00,1.24805,1.24865,1.248,1.24825,225700000.0
2009-12-22 16:35:00,1.2482,1.2484,1.24805,1.24815,282900000.0
2009-12-22 16:36:00,1.24815,1.24815,1.24745,1.24785,339900000.0
2009-12-22 16:37:00,1.2479,1.248,1.24755,1.24755,215200000.0
2009-12-22 16:38:00,1.24765,1.2482,1.24745,1.2482,316200000.0
2009-12-22 16:39:00,1.2483,1.2486,1.248,1.24805,256400000.0
2009-12-22 16:40:00,1.24805,1.24825,1.2479,1.24815,154200000.0
2009-12-22 16:41:00,1.24815,1.24825,1.248,1.2481,155300000.0
2009-12-22 16:42:00,1.2481,1.2482,1.2479,1.2481,138500000.0
2009-12-22 16:43:00,1.2482,1.24865,1.24815,1.2483,231700000.0
2009-12-22 16:44:00,1.2483,1.24865,1.24805,1.24845,244300000.0
2009-12-22 16:45:00,1.2485,1.2487,1.24815,1.2487,150500000.0
2009-12-22 16:46:00,1.2487,1.2487,1.24815,1.2486,220300000.0
2009-12-22 16:47:00,1.2486,1.24885,1.2484,1.2485,202500000.0
2009-12-22 16:48:00,1.2485,1.24855,1.24825,1.2483,111000000.0
2009-12-22 16:49:00,1.24835,1.2485,1.2483,1.24835,53000000.0
2009-12-22 16:50:00,1.24835,1.2484,1.24785,1.24805,72800000.0
2009-12-22 16:51:00,1.2481,1.2483,1.24805,1.24825,35800000.0
2009-12-22 16:52:00,1.2482,1.24825,1.24805,1.2481,76400000.0
2009-12-22 16:53:00,1.2481,1.2483,1.248,1.2481,121600000.0
2009-12-22 16:54:00,1.24815,1.2485,1.24795,1.24825,129800000.0
2009-12-22 16:55:00,1.24835,1.2484,1.2479,1.248,265400000.0
2009-12-22 16:56:00,1.248,1.24815,1.2477,1.24795,95900000.0
2009-12-22 16:57:00,1.248,1.248,1.2477,1.2478,33600000.0
2009-12-22 16:58:00,1.2478,1.2479,1.24755,1.24775,39200000.0
2009-12-22 16:59:00,1.24755,1.2481,1.24745,1.24795,89800000.0
2009-12-22 17:00:00,1.24795,1.2483,1.24725,1.2476,213400000.0
2009-12-22 17:01:00,1.2476,1.24795,1.2475,1.24765,68400000.0
2009-12-22 17:02:00,1.24765,1.24805,1.24755,1.24785,107600000.0
2009-12-22 17:03:00,1.24785,1.2482,1.24775,1.24785,157600000.0
2009-12-22 17:04:00,1.24785,1.24845,1.24785,1.2483,135100000.0
2009-12-22 17:05:00,1.2483,1.2484,1.24805,1.2484,137100000.0
2009-12-22 17:06:00,1.24825,1.24825,1.24805,1.2481,121800000.0
2009-12-22 17:07:00,1.2481,1.24815,1.24775,1.24815,139300000.0
2009-12-22 17:08:00,1.2481,1.2482,1.24785,1.2479,190600000.0
2009-12-22 17:09:00,1.248,1.24805,1.24755,1.24755,230000000.0
2009-12-22 17:10:00,1.2476,1.24825,1.2473,1.2482,153200000.0
2009-12-22 17:11:00,1.24825,1.24845,1.2478,1.2481,85900000.0
2009-12-22 17:12:00,1.2481,1.2485,1.2481,1.24825,40300000.0
2009-12-22 17:13:00,1.2483,1.2484,1.2481,1.2484,97000000.0
2009-12-22 17:14:00,1.2484,1.24865,1.24815,1.2486,153900000.0
2009-12-22 17:15:00,1.24855,1.2486,1.2482,1.2486,161400000.0
2009-12-22 17:16:00,1.24855,1.2487,1.24785,1.24785,93000000.0
2009-12-22 17:17:00,1.24785,1.24835,1.24785,1.2483,186800000.0
2009-12-22 17:18:00,1.2483,1.2484,1.2481,1.24835,100200000.0
2009-12-22 17:19:00,1.24835,1.24845,1.2479,1.2479,117600000.0
2009-12-22 17:20:00,1.2479,1.2481,1.2476,1.2477,152800000.0
2009-12-22 17:21:00,1.2477,1.248,1.24745,1.24775,227100000.0
2009-12-22 17:22:00,1.24775,1.24795,1.24765,1.24785,205600000.0
2009-12-22 17:23:00,1.2479,1.24825,1.2477,1.24805,328700000.0
2009-12-22 17:24:00,1.2481,1.2481,1.2476,1.2478,175300000.0
2009-12-22 17:25:00,1.2479,1.2485,1.2479,1.2485,67900000.0
2009-12-22 17:26:00,1.2484,1.24855,1.2483,1.2485,95700000.0
2009-12-22 17:27:00,1.24855,1.2487,1.2483,1.2483,64700000.0
2009-12-22 17:28:00,1.24835,1.2485,1.2483,1.24845,48700000.0
2009-12-22 17:29:00,1.24845,1.2487,1.24835,1.2484,59900000.0
2009-12-22 17:30:00,1.2484,1.2484,1.2481,1.24815,38600000.0
2009-12-22 17:31:00,1.24815,1.2484,1.24805,1.24835,57700000.0
2009-12-22 17:32:00,1.24815,1.2482,1.2478,1.2478,160500000.0
2009-12-22 17:33:00,1.2478,1.248,1.24775,1.248,37200000.0
2009-12-22 17:34:00,1.24795,1.24795,1.2477,1.24785,162400000.0
2009-12-22 17:35:00,1.24785,1.24825,1.2476,1.24825,301500000.0
2009-12-22 17:36:00,1.24825,1.24825,1.2478,1.2478,83400000.0
2009-12-22 17:37:00,1.24785,1.24815,1.24785,1.248,165000000.0
2009-12-22 17:38:00,1.248,1.24825,1.2479,1.24825,70600000.0
2009-12-22 17:39:00,1.24825,1.24825,1.24765,1.24765,149100000.0
2009-12-22 17:40:00,1.24755,1.248,1.24725,1.24755,161700000.0
2009-12-22 17:41:00,1.2476,1.24785,1.24725,1.2477,174500000.0
2009-12-22 17:42:00,1.2476,1.24785,1.2472,1.24735,386000000.0
2009-12-22 17:43:00,1.24745,1.24775,1.2472,1.2477,87400000.0
2009-12-22 17:44:00,1.2477,1.24845,1.2476,1.24825,172400000.0
2009-12-22 17:45:00,1.24835,1.2485,1.24815,1.2483,150200000.0
2009-12-22 17:46:00,1.2481,1.249,1.24755,1.24835,379200000.0
2009-12-22 17:47:00,1.24845,1.2489,1.24825,1.2484,172300000.0
2009-12-22 17:48:00,1.24845,1.24905,1.2482,1.24835,239900000.0
2009-12-22 17:49:00,1.2483,1.24865,1.2482,1.2482,89800000.0
2009-12-22 17:50:00,1.2482,1.2487,1.248,1.248,255200000.0
2009-12-22 17:51:00,1.2482,1.2487,1.24795,1.2485,150500000.0
2009-12-22 17:52:00,1.2486,1.24905,1.2486,1.2489,192700000.0
2009-12-22 17:53:00,1.2491,1.2491,1.2486,1.2488,331500000.0
2009-12-22 17:54:00,1.24875,1.24915,1.2486,1.24895,205600000.0
2009-12-22 17:55:00,1.24895,1.2492,1.24845,1.24855,135200000.0
2009-12-22 17:56:00,1.2486,1.24915,1.24855,1.249,151000000.0
2009-12-22 17:57:00,1.2491,1.24915,1.24885,1.24915,184600000.0
2009-12-22 17:58:00,1.2491,1.2493,1.24885,1.249,187800000.0
2009-12-22 17:59:00,1.24905,1.24945,1.24875,1.2489,244300000.0
2009-12-22 18:00:00,1.2489,1.24905,1.24875,1.2489,110600000.0
2009-12-22 18:01:00,1.2488,1.24935,1.2487,1.24905,235100000.0
2009-12-22 18:02:00,1.24885,1.2492,1.24885,1.24885,73500000.0
2009-12-22 18:03:00,1.24885,1.24905,1.2486,1.24885,143599999.0
2009-12-22 18:04:00,1.2489,1.24965,1.2489,1.24955,370900000.0
2009-12-22 18:05:00,1.2496,1.24965,1.24935,1.24965,712300000.0
2009-12-22 18:06:00,1.2496,1.2498,1.24945,1.2496,998000000.0
2009-12-22 18:07:00,1.2496,1.24985,1.2495,1.24975,292200000.0
2009-12-22 18:08:00,1.24975,1.25,1.2495,1.24955,302400000.0
2009-12-22 18:09:00,1.24955,1.24955,1.2491,1.2494,283600000.0
2009-12-22 18:10:00,1.24935,1.2497,1.24895,1.2495,442800000.0
2009-12-22 18:11:00,1.2495,1.24955,1.249,1.2493,263400000.0
2009-12-22 18:12:00,1.24925,1.24955,1.2491,1.2492,340900000.0
2009-12-22 18:13:00,1.2492,1.2493,1.24915,1.24925,178000000.0
2009-12-22 18:14:00,1.24925,1.2494,1.2492,1.2494,120900000.0
2009-12-22 18:15:00,1.24935,1.24945,1.2491,1.24935,111400000.0
2009-12-22 18:16:00,1.2494,1.2495,1.24915,1.24935,90900000.0
2009-12-22 18:17:00,1.24935,1.2494,1.2492,1.24935,264300000.0
2009-12-22 18:18:00,1.2494,1.2496,1.2493,1.2494,180400000.0
2009-12-22 18:19:00,1.24945,1.24965,1.2494,1.24945,144200000.0
2009-12-22 18:20:00,1.24945,1.2497,1.24945,1.2496,245700000.0
2009-12-22 18:21:00,1.2496,1.2501,1.2496,1.24985,547700000.0
2009-12-22 18:22:00,1.24985,1.2499,1.24965,1.24985,387300000.0
2009-12-22 18:23:00,1.24985,1.24995,1.2497,1.24985,236200000.0
2009-12-22 18:24:00,1.24985,1.2501,1.24965,1.25,202500000.0
2009-12-22 18:25:00,1.25,1.25005,1.24985,1.2499,80600000.0
2009-12-22 18:26:00,1.2498,1.24995,1.2497,1.24975,94300000.0
2009-12-22 18:27:00,1.2497,1.25,1.24945,1.24965,192700000.0
2009-12-22 18:28:00,1.24965,1.24995,1.24965,1.2498,58100000.0
2009-12-22 18:29:00,1.24975,1.24985,1.24965,1.2497,41100000.0
2009-12-22 18:30:00,1.2497,1.2499,1.24935,1.2494,326200000.0
2009-12-22 18:31:00,1.2494,1.2504,1.24935,1.25005,235900000.0
2009-12-22 18:32:00,1.25,1.25015,1.2497,1.25,344400000.0
2009-12-22 18:33:00,1.25005,1.2501,1.24995,1.2501,126800000.0
2009-12-22 18:34:00,1.2501,1.25045,1.25005,1.25035,216600000.0
2009-12-22 18:35:00,1.2505,1.2505,1.25,1.2502,81500000.0
2009-12-22 18:36:00,1.2502,1.2502,1.2496,1.2497,42900000.0
2009-12-22 18:37:00,1.2497,1.24995,1.2496,1.2497,106100000.0
2009-12-22 18:38:00,1.24975,1.24975,1.24945,1.2495,86600000.0
2009-12-22 18:39:00,1.24955,1.2496,1.2495,1.24955,128200000.0
2009-12-22 18:40:00,1.2495,1.2495,1.2495,1.2495,30000000.0
2009-12-22 18:41:00,1.2495,1.25065,1.2493,1.2495,116800000.0
2009-12-22 18:42:00,1.24955,1.2501,1.24955,1.24995,122000000.0
2009-12-22 18:43:00,1.2499,1.25015,1.24965,1.25,245400000.0
2009-12-22 18:44:00,1.25,1.25015,1.24975,1.24985,111800000.0
2009-12-22 18:45:00,1.2498,1.25015,1.24965,1.2498,69800000.0
2009-12-22 18:46:00,1.2498,1.24985,1.24975,1.24975,134600000.0
2009-12-22 18:47:00,1.24975,1.2501,1.2497,1.2499,125800000.0
2009-12-22 18:48:00,1.2499,1.25005,1.2499,1.25,46000000.0
2009-12-22 18:49:00,1.25,1.25,1.24975,1.24995,42800000.0
2009-12-22 18:50:00,1.25,1.2501,1.2499,1.2499,53000000.0
2009-12-22 18:51:00,1.2499,1.2501,1.2499,1.25005,132500000.0
2009-12-22 18:52:00,1.25005,1.2502,1.24995,1.2501,104000000.0
2009-12-22 18:53:00,1.25005,1.2502,1.24995,1.2502,75000000.0
2009-12-22 18:54:00,1.2502,1.2502,1.24985,1.24995,113400000.0
2009-12-22 18:55:00,1.25,1.25,1.2499,1.25,109200000.0
2009-12-22 18:56:00,1.25,1.2501,1.24975,1.25,46400000.0
2009-12-22 18:57:00,1.2498,1.24995,1.24965,1.24985,78700000.0
2009-12-22 18:58:00,1.24985,1.24985,1.24945,1.2495,36200000.0
2009-12-22 18:59:00,1.2495,1.2496,1.2495,1.24955,46800000.0
2009-12-22 19:00:00,1.24955,1.24955,1.2493,1.24935,18400000.0
2009-12-22 19:01:00,1.2493,1.24945,1.2492,1.2494,15200000.0
2009-12-22 19:02:00,1.2494,1.2494,1.24935,1.24935,18800000.0
2009-12-22 19:03:00,1.2494,1.2494,1.24905,1.24925,42000000.0
2009-12-22 19:04:00,1.24925,1.2494,1.2492,1.24935,20800000.0
2009-12-22 19:05:00,1.2494,1.2494,1.2492,1.24935,28000000.0
2009-12-22 19:06:00,1.24935,1.2498,1.24925,1.2496,58500000.0
2009-12-22 19:07:00,1.2496,1.2499,1.2491,1.2493,50200000.0
2009-12-22 19:08:00,1.2493,1.2495,1.24915,1.2495,37000000.0
2009-12-22 19:09:00,1.2495,1.25,1.24945,1.2498,41800000.0
2009-12-22 19:10:00,1.2496,1.2501,1.2496,1.2497,67100000.0
2009-12-22 19:11:00,1.2497,1.2498,1.2493,1.24965,44200000.0
2009-12-22 19:12:00,1.2497,1.2498,1.24965,1.2497,11800000.0
2009-12-22 19:13:00,1.2497,1.2498,1.2497,1.24975,9600000.0
2009-12-22 19:14:00,1.24955,1.24985,1.24925,1.24965,70800000.0
2009-12-22 19:15:00,1.2494,1.24955,1.24925,1.24925,8000000.0
2009-12-22 19:16:00,1.24925,1.24925,1.24905,1.2491,30500000.0
2009-12-22 19:17:00,1.24925,1.24935,1.24925,1.2493,4800000.0
2009-12-22 19:18:00,1.24925,1.24925,1.24915,1.24925,5600000.0
2009-12-22 19:19:00,1.2492,1.24925,1.24915,1.24925,10800000.0
2009-12-22 19:20:00,1.24915,1.24915,1.24905,1.2491,4200000.0
2009-12-22 19:21:00,1.2491,1.2491,1.2491,1.2491,1200000.0
2009-12-22 19:22:00,1.24915,1.24915,1.24905,1.2491,10200000.0
2009-12-22 19:23:00,1.2491,1.2491,1.24885,1.24885,17000000.0
2009-12-22 19:24:00,1.24875,1.24885,1.24875,1.24885,16400000.0
2009-12-22 19:25:00,1.24895,1.249,1.24895,1.249,5400000.0
2009-12-22 19:26:00,1.249,1.2492,1.249,1.2492,9700000.0
2009-12-22 19:27:00,1.2492,1.2492,1.2492,1.2492,1600000.0
2009-12-22 19:28:00,1.2493,1.24945,1.24925,1.24935,18400000.0
2009-12-22 19:29:00,1.2492,1.2492,1.2492,1.2492,8300000.0
2009-12-22 19:30:00,1.2492,1.24935,1.2492,1.2492,12700000.0
2009-12-22 19:31:00,1.2491,1.2491,1.24865,1.2488,24600000.0
2009-12-22 19:32:00,1.2488,1.249,1.2487,1.2488,57900000.0
2009-12-22 19:33:00,1.2488,1.249,1.24815,1.24865,76400000.0
2009-12-22 19:34:00,1.24875,1.2488,1.24865,1.2488,21200000.0
2009-12-22 19:35:00,1.2488,1.2489,1.24875,1.2489,7600000.0
2009-12-22 19:36:00,1.2488,1.24915,1.2488,1.24915,15800000.0
2009-12-22 19:37:00,1.24915,1.2492,1.24875,1.2492,43100000.0
2009-12-22 19:38:00,1.24925,1.2493,1.2487,1.2488,45700000.0
2009-12-22 19:39:00,1.24885,1.249,1.2485,1.2485,23400000.0
2009-12-22 19:40:00,1.24855,1.249,1.24855,1.24875,45900000.0
2009-12-22 19:41:00,1.24875,1.24875,1.2487,1.24875,14500000.0
2009-12-22 19:42:00,1.2487,1.2487,1.2486,1.2486,16800000.0
2009-12-22 19:43:00,1.2486,1.2489,1.24855,1.2489,26500000.0
2009-12-22 19:44:00,1.2489,1.24905,1.24885,1.2489,19500000.0
2009-12-22 19:45:00,1.2489,1.2491,1.2489,1.24895,12700000.0
2009-12-22 19:46:00,1.2489,1.249,1.24865,1.2489,46000000.0
2009-12-22 19:47:00,1.249,1.2492,1.24865,1.2492,69700000.0
2009-12-22 19:48:00,1.24895,1.24895,1.24895,1.24895,10100000.0
2009-12-22 19:49:00,1.24895,1.2491,1.2489,1.2489,11100000.0
2009-12-22 19:50:00,1.24895,1.24895,1.24895,1.24895,3400000.0
2009-12-22 19:51:00,1.24895,1.24915,1.24845,1.24895,57300000.0
2009-12-22 19:52:00,1.24895,1.249,1.24885,1.2489,28300000.0
2009-12-22 19:53:00,1.2489,1.24905,1.24885,1.24895,25300000.0
2009-12-22 19:54:00,1.24895,1.24935,1.24875,1.24935,65300000.0
2009-12-22 19:55:00,1.24935,1.24935,1.2492,1.24935,25500000.0
2009-12-22 19:56:00,1.24935,1.2495,1.2492,1.24925,26600000.0
2009-12-22 19:57:00,1.24905,1.2494,1.2489,1.24915,71700000.0
2009-12-22 19:58:00,1.24915,1.2492,1.24845,1.2489,36200000.0
2009-12-22 19:59:00,1.24895,1.24895,1.2489,1.2489,8600000.0
2009-12-22 20:00:00,1.24885,1.24885,1.24865,1.2487,29600000.0
2009-12-22 20:01:00,1.2489,1.24945,1.2486,1.24945,43200000.0
2009-12-22 20:02:00,1.2495,1.2496,1.24895,1.2494,65600000.0
2009-12-22 20:03:00,1.24965,1.24965,1.24895,1.2493,86400000.0
2009-12-22 20:04:00,1.24915,1.24935,1.249,1.24915,40000000.0
2009-12-22 20:05:00,1.24895,1.2495,1.24895,1.2495,54400000.0
2009-12-22 20:06:00,1.2495,1.24955,1.2492,1.2494,25600000.0
2009-12-22 20:07:00,1.2494,1.2494,1.2494,1.2494,1600000.0
2009-12-22 20:08:00,1.2494,1.24965,1.2494,1.24965,11200000.0
2009-12-22 20:09:00,1.2497,1.2497,1.2492,1.2493,17600000.0
2009-12-22 20:10:00,1.2493,1.2494,1.24925,1.2493,12800000.0
2009-12-22 20:11:00,1.2493,1.2493,1.2488,1.24895,12800000.0
2009-12-22 20:12:00,1.2488,1.2492,1.2487,1.2489,49600000.0
2009-12-22 20:13:00,1.2487,1.24925,1.2487,1.24905,28800000.0
2009-12-22 20:14:00,1.24905,1.2492,1.2489,1.2491,33600000.0
2009-12-22 20:15:00,1.2489,1.249,1.2483,1.24865,37200000.0
2009-12-22 20:16:00,1.24865,1.24925,1.2483,1.24915,77600000.0
2009-12-22 20:17:00,1.249,1.24955,1.249,1.24925,35200000.0
2009-12-22 20:18:00,1.24925,1.24955,1.24865,1.24885,82200000.0
2009-12-22 20:19:00,1.24935,1.24955,1.2493,1.2495,40000000.0
2009-12-22 20:20:00,1.2493,1.2495,1.24875,1.2495,40800000.0
2009-12-22 20:21:00,1.24935,1.2495,1.24865,1.2488,73600000.0
2009-12-22 20:22:00,1.2488,1.2488,1.2484,1.24865,54400000.0
2009-12-22 20:23:00,1.24865,1.249,1.24825,1.249,59600000.0
2009-12-22 20:24:00,1.249,1.24915,1.249,1.24915,11200000.0
2009-12-22 20:25:00,1.24915,1.2493,1.2491,1.24915,22400000.0
2009-12-22 20:26:00,1.2492,1.2493,1.24845,1.249,47000000.0
2009-12-22 20:27:00,1.24895,1.2492,1.24895,1.2492,17600000.0
2009-12-22 20:28:00,1.2492,1.2494,1.2491,1.2492,17600000.0
2009-12-22 20:29:00,1.2493,1.24935,1.2489,1.24895,27200000.0
2009-12-22 20:30:00,1.24915,1.2493,1.24895,1.24915,27200000.0
2009-12-22 20:31:00,1.2493,1.24945,1.2489,1.2493,35200000.0
2009-12-22 20:32:00,1.2494,1.24945,1.24935,1.24945,11200000.0
2009-12-22 20:33:00,1.24945,1.24955,1.24855,1.2489,80800000.0
2009-12-22 20:34:00,1.2486,1.2489,1.2486,1.2487,33600000.0
2009-12-22 20:35:00,1.2488,1.2491,1.24835,1.2487,52000000.0
2009-12-22 20:36:00,1.24885,1.2489,1.2483,1.2487,26400000.0
2009-12-22 20:37:00,1.2485,1.24855,1.2482,1.24835,50400000.0
2009-12-22 20:38:00,1.24835,1.2488,1.2483,1.24855,41600000.0
2009-12-22 20:39:00,1.24815,1.24865,1.24815,1.24865,16110000.0
2009-12-22 20:40:00,1.2487,1.24885,1.2485,1.2485,22400000.0
2009-12-22 20:41:00,1.24855,1.24875,1.24815,1.2485,46510000.0
2009-12-22 20:42:00,1.24855,1.2487,1.2485,1.2487,22400000.0
2009-12-22 20:43:00,1.2487,1.24885,1.2485,1.2487,20800000.0
2009-12-22 20:44:00,1.24855,1.24875,1.24815,1.24865,19000000.0
2009-12-22 20:45:00,1.2484,1.24865,1.2484,1.2484,11200000.0
2009-12-22 20:46:00,1.24845,1.2487,1.24825,1.24865,35200000.0
2009-12-22 20:47:00,1.2487,1.2487,1.24815,1.2483,63200000.0
2009-12-22 20:48:00,1.24835,1.2486,1.24825,1.24825,16000000.0
2009-12-22 20:49:00,1.2483,1.2487,1.2483,1.2483,27200000.0
2009-12-22 20:50:00,1.24835,1.24865,1.2483,1.24835,19200000.0
2009-12-22 20:51:00,1.24835,1.24835,1.24835,1.24835,3200000.0
2009-12-22 20:52:00,1.24835,1.2487,1.24825,1.24855,23200000.0
2009-12-22 20:53:00,1.24865,1.2488,1.2482,1.24865,44000000.0
2009-12-22 20:54:00,1.24865,1.2489,1.24865,1.2489,11200000.0
2009-12-22 20:55:00,1.24895,1.24895,1.2485,1.24855,50400000.0
2009-12-22 20:56:00,1.24855,1.2489,1.2485,1.24865,24000000.0
2009-12-22 20:57:00,1.2487,1.24885,1.24865,1.24865,9600000.0
2009-12-22 20:58:00,1.2485,1.2489,1.2485,1.2487,19200000.0
2009-12-22 20:59:00,1.24885,1.249,1.2487,1.2487,12800000.0
2009-12-22 21:00:00,1.24855,1.24905,1.2485,1.24895,16000000.0
2009-12-22 21:01:00,1.24895,1.24895,1.24825,1.2486,27800000.0
2009-12-22 21:02:00,1.2484,1.24855,1.24825,1.24845,20800000.0
2009-12-22 21:03:00,1.24825,1.24855,1.24825,1.24845,24000000.0
2009-12-22 21:04:00,1.24855,1.24855,1.24815,1.24815,47640000.0
2009-12-22 21:05:00,1.24815,1.24815,1.24755,1.24755,29010000.0
2009-12-22 21:06:00,1.24735,1.2477,1.24735,1.2476,53040000.0
2009-12-22 21:07:00,1.2474,1.248,1.2474,1.2476,37600000.0
2009-12-22 21:08:00,1.2478,1.2479,1.2474,1.2479,32800000.0
2009-12-22 21:09:00,1.2481,1.2481,1.2474,1.24765,17600000.0
2009-12-22 21:10:00,1.2478,1.24825,1.2476,1.2476,18600000.0
2009-12-22 21:11:00,1.2477,1.2479,1.2477,1.2477,6400000.0
2009-12-22 21:12:00,1.2477,1.2479,1.2476,1.24765,16000000.0
2009-12-22 21:13:00,1.2478,1.24785,1.2478,1.24785,4800000.0
2009-12-22 21:14:00,1.2477,1.24785,1.2477,1.24785,9600000.0
2009-12-22 21:15:00,1.24785,1.24785,1.24735,1.24735,265240000.0
2009-12-22 21:16:00,1.24735,1.2474,1.24735,1.24735,353190000.0
2009-12-22 21:17:00,1.24735,1.24735,1.24735,1.24735,413560000.0
2009-12-22 21:18:00,1.24735,1.24755,1.24735,1.24755,223220000.0
2009-12-22 21:19:00,1.24755,1.24755,1.24735,1.24755,8510000.0
2009-12-22 21:20:00,1.24755,1.2477,1.24735,1.2477,20800000.0
2009-12-22 21:21:00,1.2476,1.2477,1.2476,1.2477,4800000.0
2009-12-22 21:22:00,1.2477,1.24805,1.2477,1.24805,14400000.0
2009-12-22 21:23:00,1.24785,1.2482,1.24785,1.24785,9600000.0
2009-12-22 21:24:00,1.2479,1.248,1.24785,1.24785,4800000.0
2009-12-22 21:25:00,1.2479,1.24805,1.24735,1.2479,36800000.0
2009-12-22 21:26:00,1.2477,1.2479,1.24755,1.2479,27200000.0
2009-12-22 21:27:00,1.2479,1.24805,1.2476,1.2477,17600000.0
2009-12-22 21:28:00,1.2475,1.2478,1.2475,1.24765,11200000.0
2009-12-22 21:29:00,1.2475,1.2478,1.2475,1.2476,8000000.0
2009-12-22 21:30:00,1.2477,1.2477,1.24735,1.2474,14510000.0
2009-12-22 21:31:00,1.2474,1.24775,1.2474,1.24775,16000000.0
2009-12-22 21:32:00,1.24775,1.24775,1.2475,1.2477,8000000.0
2009-12-22 21:33:00,1.2475,1.24765,1.2475,1.24765,4800000.0
2009-12-22 21:34:00,1.2475,1.2477,1.2475,1.2477,16000000.0
2009-12-22 21:35:00,1.2477,1.24785,1.2477,1.24785,11200000.0
2009-12-22 21:36:00,1.24795,1.248,1.24755,1.24765,16000000.0
2009-12-22 21:37:00,1.24765,1.2481,1.24765,1.2481,17600000.0
2009-12-22 21:38:00,1.2479,1.24795,1.24775,1.24775,8000000.0
2009-12-22 21:39:00,1.2478,1.2478,1.2478,1.2478,1600000.0
2009-12-22 21:40:00,1.24775,1.2479,1.24775,1.24775,8000000.0
2009-12-22 21:41:00,1.24785,1.24825,1.24755,1.248,28000000.0
2009-12-22 21:42:00,1.248,1.248,1.248,1.248,1600000.0
2009-12-22 21:43:00,1.2481,1.2483,1.24795,1.2483,19200000.0
2009-12-22 21:44:00,1.2482,1.2482,1.24785,1.2479,18600000.0
2009-12-22 21:45:00,1.2479,1.24815,1.24755,1.24765,49600000.0
2009-12-22 21:46:00,1.24765,1.24775,1.2476,1.24765,11200000.0
2009-12-22 21:47:00,1.24765,1.2483,1.2474,1.2479,28200000.0
2009-12-22 21:48:00,1.24795,1.2481,1.24775,1.24785,41600000.0
2009-12-22 21:49:00,1.24765,1.2477,1.24735,1.24755,33600000.0
2009-12-22 21:50:00,1.2476,1.2477,1.2474,1.2477,22400000.0
2009-12-22 21:51:00,1.2474,1.2474,1.2474,1.2474,5000000.0
2009-12-22 21:52:00,1.24745,1.24755,1.2474,1.24745,16800000.0
2009-12-22 21:53:00,1.24735,1.24735,1.24735,1.24735,4290000.0
2009-12-22 21:54:00,1.24735,1.24735,1.24735,1.24735,19800000.0
2009-12-22 21:55:00,1.24735,1.24735,1.2469,1.24695,25840000.0
2009-12-22 21:56:00,1.247,1.2471,1.24695,1.24695,6400000.0
2009-12-22 21:57:00,1.247,1.247,1.247,1.247,1600000.0
2009-12-22 21:58:00,1.24715,1.24735,1.24715,1.24735,17600000.0
2009-12-22 21:59:00,1.24735,1.24795,1.2473,1.24795,59200000.0
2009-12-22 22:00:00,1.24755,1.24825,1.24695,1.2478,128100000.0
2009-12-22 22:01:00,1.24775,1.24775,1.2468,1.2468,28800000.0
2009-12-22 22:02:00,1.2472,1.24745,1.2472,1.24745,16000000.0
2009-12-22 22:03:00,1.24745,1.2476,1.24695,1.2472,20800000.0
2009-12-22 22:04:00,1.24735,1.24765,1.24715,1.24765,30400000.0
2009-12-22 22:05:00,1.24765,1.24765,1.2473,1.2476,18400000.0
2009-12-22 22:06:00,1.24765,1.24765,1.2472,1.24745,54400000.0
2009-12-22 22:07:00,1.24745,1.24745,1.2471,1.24735,19200000.0
2009-12-22 22:08:00,1.24735,1.2479,1.24695,1.2473,49800000.0
2009-12-22 22:09:00,1.24735,1.2476,1.2473,1.2476,12400000.0
2009-12-22 22:10:00,1.2477,1.2479,1.2476,1.2477,27200000.0
2009-12-22 22:11:00,1.2478,1.2479,1.2478,1.2479,22400000.0
2009-12-22 22:12:00,1.24795,1.248,1.2478,1.24795,9600000.0
2009-12-22 22:13:00,1.248,1.248,1.24765,1.2477,20800000.0
2009-12-22 22:14:00,1.2477,1.2477,1.2477,1.2477,11200000.0
2009-12-22 22:15:00,1.2477,1.2482,1.24765,1.2478,41600000.0
2009-12-22 22:16:00,1.2477,1.24815,1.2477,1.24795,35200000.0
2009-12-22 22:17:00,1.248,1.248,1.248,1.248,1600000.0
2009-12-22 22:18:00,1.248,1.2481,1.2476,1.248,18400000.0
2009-12-22 22:19:00,1.24805,1.24815,1.2477,1.24785,48000000.0
2009-12-22 22:20:00,1.24765,1.2482,1.24765,1.2482,12800000.0
2009-12-22 22:21:00,1.24825,1.2484,1.24755,1.24755,33600000.0
2009-12-22 22:22:00,1.2476,1.24775,1.2476,1.24775,11200000.0
2009-12-22 22:23:00,1.24775,1.2479,1.2476,1.2476,12800000.0
2009-12-22 22:24:00,1.2476,1.24775,1.2476,1.24775,9600000.0
2009-12-22 22:25:00,1.24755,1.2479,1.2475,1.2475,14400000.0
2009-12-22 22:26:00,1.2476,1.2476,1.2476,1.2476,3200000.0
2009-12-22 22:27:00,1.2476,1.2476,1.2474,1.24745,22400000.0
2009-12-22 22:28:00,1.24745,1.24755,1.2474,1.24745,44800000.0
2009-12-22 22:29:00,1.24735,1.2475,1.24715,1.24745,38400000.0
2009-12-22 22:30:00,1.2473,1.24745,1.24715,1.2473,25600000.0
2009-12-22 22:31:00,1.2474,1.24755,1.2471,1.2473,20800000.0
2009-12-22 22:32:00,1.2474,1.24755,1.2472,1.2472,17000000.0
2009-12-22 22:33:00,1.24725,1.2474,1.2472,1.2474,21800000.0
2009-12-22 22:34:00,1.2474,1.24765,1.2473,1.24745,16000000.0
2009-12-22 22:35:00,1.2475,1.2475,1.2471,1.2472,9600000.0
2009-12-22 22:36:00,1.2471,1.24735,1.2471,1.2472,17600000.0
2009-12-22 22:37:00,1.2472,1.2474,1.2472,1.2474,9600000.0
2009-12-22 22:38:00,1.2474,1.24745,1.2472,1.2474,12800000.0
2009-12-22 22:39:00,1.24745,1.2475,1.24715,1.2474,28800000.0
2009-12-22 22:40:00,1.2474,1.2475,1.2472,1.24725,22400000.0
2009-12-22 22:41:00,1.24725,1.24755,1.2472,1.24745,28400000.0
2009-12-22 22:42:00,1.24745,1.24745,1.24695,1.24705,33600000.0
2009-12-22 22:43:00,1.24735,1.2477,1.2471,1.2471,33600000.0
2009-12-22 22:44:00,1.2472,1.24775,1.24685,1.24755,51200000.0
2009-12-22 22:45:00,1.24755,1.24785,1.2475,1.2475,22400000.0
2009-12-22 22:46:00,1.24765,1.2477,1.2475,1.24755,11200000.0
2009-12-22 22:47:00,1.24755,1.24755,1.2472,1.2473,16000000.0
2009-12-22 22:48:00,1.2473,1.24745,1.2473,1.24745,12800000.0
2009-12-22 22:49:00,1.24745,1.24745,1.24725,1.2474,17600000.0
2009-12-22 22:50:00,1.24745,1.2476,1.2471,1.24715,51200000.0
2009-12-22 22:51:00,1.24715,1.24715,1.24695,1.247,14400000.0
2009-12-22 22:52:00,1.2471,1.24725,1.24695,1.247,28800000.0
2009-12-22 22:53:00,1.247,1.247,1.2468,1.24685,36200000.0
2009-12-22 22:54:00,1.2469,1.24705,1.2469,1.24705,16000000.0
2009-12-22 22:55:00,1.24715,1.2472,1.247,1.2472,17600000.0
2009-12-22 22:56:00,1.2472,1.24735,1.24695,1.24715,40200000.0
2009-12-22 22:57:00,1.2472,1.24745,1.2472,1.24735,6800000.0
2009-12-22 22:58:00,1.2475,1.2475,1.2469,1.2469,22000000.0
2009-12-22 22:59:00,1.24695,1.24725,1.2469,1.24715,17000000.0
2009-12-22 23:00:00,1.2472,1.2472,1.2472,1.2472,1000000.0
2009-12-22 23:01:00,1.2473,1.2479,1.24685,1.2473,58000000.0
2009-12-22 23:02:00,1.24735,1.24735,1.24695,1.247,13000000.0
2009-12-22 23:03:00,1.247,1.247,1.2469,1.2469,8000000.0
2009-12-22 23:04:00,1.2467,1.2467,1.2459,1.24605,21000000.0
2009-12-22 23:05:00,1.2461,1.2466,1.24605,1.24635,16000000.0
2009-12-22 23:06:00,1.24635,1.2471,1.24635,1.2471,28200000.0
2009-12-22 23:07:00,1.24745,1.24745,1.24695,1.2472,8000000.0
2009-12-22 23:08:00,1.2471,1.2471,1.2471,1.2471,2000000.0
2009-12-22 23:09:00,1.2471,1.2471,1.247,1.247,4000000.0
2009-12-22 23:10:00,1.247,1.247,1.247,1.247,4000000.0
2009-12-22 23:11:00,1.24695,1.247,1.24675,1.24685,21400000.0
2009-12-22 23:12:00,1.24675,1.24685,1.2463,1.2463,32600000.0
2009-12-22 23:13:00,1.24645,1.24655,1.24625,1.24645,34800000.0
2009-12-22 23:14:00,1.24645,1.24715,1.24645,1.24715,49200000.0
2009-12-22 23:15:00,1.2472,1.2474,1.2471,1.2474,17000000.0
2009-12-22 23:16:00,1.24745,1.24745,1.24745,1.24745,1600000.0
2009-12-22 23:17:00,1.2477,1.2478,1.2465,1.24765,51800000.0
2009-12-22 23:18:00,1.2477,1.2477,1.2475,1.2475,3200000.0
2009-12-22 23:19:00,1.2477,1.24825,1.2477,1.24825,32000000.0
2009-12-22 23:20:00,1.248,1.24805,1.24785,1.24805,30400000.0
2009-12-22 23:21:00,1.24805,1.24805,1.2476,1.2477,22400000.0
2009-12-22 23:22:00,1.2477,1.2479,1.24765,1.2477,12000000.0
2009-12-22 23:23:00,1.2477,1.2479,1.2477,1.2479,11200000.0
2009-12-22 23:24:00,1.2479,1.2479,1.24765,1.2477,14400000.0
2009-12-22 23:25:00,1.2477,1.2477,1.2477,1.2477,1600000.0
2009-12-22 23:26:00,1.2477,1.2477,1.2477,1.2477,1600000.0
2009-12-22 23:27:00,1.24736,1.24753,1.24721,1.24747,27200000.0
2009-12-22 23:28:00,1.2477,1.2479,1.24765,1.24765,22900000.0
2009-12-22 23:29:00,1.2478,1.24805,1.2476,1.2476,15000000.0
2009-12-22 23:30:00,1.2481,1.2485,1.2475,1.24785,18400000.0
2009-12-22 23:31:00,1.2481,1.24855,1.2479,1.248,27200000.0
2009-12-22 23:32:00,1.248,1.24865,1.2479,1.2485,32000000.0
2009-12-22 23:33:00,1.2481,1.24855,1.2481,1.24855,8800000.0
2009-12-22 23:34:00,1.24855,1.2487,1.24805,1.24845,48600000.0
2009-12-22 23:35:00,1.2485,1.2487,1.2481,1.24815,27200000.0
2009-12-22 23:36:00,1.24815,1.24815,1.24815,1.24815,11200000.0
2009-12-22 23:37:00,1.24825,1.2489,1.24795,1.2487,263400000.0
2009-12-22 23:38:00,1.2487,1.2487,1.24705,1.24775,166600000.0
2009-12-22 23:39:00,1.2478,1.2478,1.2468,1.2475,80200000.0
2009-12-22 23:40:00,1.2474,1.2475,1.24715,1.24725,8000000.0
2009-12-22 23:41:00,1.24725,1.24725,1.24725,1.24725,4800000.0
2009-12-22 23:42:00,1.24725,1.24725,1.24725,1.24725,3200000.0
2009-12-22 23:43:00,1.24725,1.2477,1.2462,1.2475,63800000.0
2009-12-22 23:44:00,1.24755,1.24845,1.24705,1.2471,70600000.0
2009-12-22 23:45:00,1.2475,1.2521,1.24705,1.24835,183240000.0
2009-12-22 23:46:00,1.24835,1.2493,1.24835,1.24905,72460000.0
2009-12-22 23:47:00,1.24905,1.2504,1.24835,1.2503,109640000.0
2009-12-22 23:48:00,1.2504,1.25165,1.25025,1.25165,87600000.0
2009-12-22 23:49:00,1.25085,1.25215,1.25075,1.252,93800000.0
2009-12-22 23:50:00,1.252,1.2522,1.2513,1.2521,29600000.0
2009-12-22 23:51:00,1.25215,1.25215,1.25035,1.25055,45800000.0
2009-12-22 23:52:00,1.25055,1.25065,1.24965,1.24965,28030000.0
2009-12-22 23:53:00,1.24965,1.25035,1.24965,1.25035,5730000.0
2009-12-22 23:54:00,1.25025,1.25075,1.25025,1.25075,9600000.0
2009-12-22 23:55:00,1.2509,1.2512,1.2508,1.251,15000000.0
2009-12-22 23:56:00,1.25105,1.2513,1.25105,1.2513,7000000.0
2009-12-22 23:57:00,1.25135,1.25165,1.25095,1.25105,11000000.0
2009-12-22 23:58:00,1.25105,1.25105,1.25035,1.25075,14000000.0
2009-12-22 23:59:00,1.2504,1.25135,1.25015,1.2506,30400000.0
2009-12-23 00:00:00,1.2504,1.25145,1.2504,1.2513,38000000.0
2009-12-23 00:01:00,1.25135,1.25145,1.25085,1.25135,30000000.0
2009-12-23 00:02:00,1.25105,1.25215,1.25045,1.25195,50900000.0
2009-12-23 00:03:00,1.25195,1.25345,1.25195,1.25265,31800000.0
2009-12-23 00:04:00,1.2527,1.253,1.25265,1.2529,11000000.0
2009-12-23 00:05:00,1.2529,1.25315,1.2526,1.25315,30000000.0
2009-12-23 00:06:00,1.25295,1.2537,1.25275,1.25325,25000000.0
2009-12-23 00:07:00,1.25325,1.2534,1.253,1.25335,21000000.0
2009-12-23 00:08:00,1.2535,1.25355,1.2531,1.25355,29000000.0
2009-12-23 00:09:00,1.25335,1.25355,1.2533,1.25345,14000000.0
2009-12-23 00:10:00,1.25355,1.2546,1.2533,1.25355,40200000.0
2009-12-23 00:11:00,1.2536,1.25445,1.25345,1.25345,46200000.0
2009-12-23 00:12:00,1.25355,1.2537,1.2531,1.2537,29800000.0
2009-12-23 00:13:00,1.2533,1.2537,1.2532,1.2533,51000000.0
2009-12-23 00:14:00,1.2532,1.2532,1.2532,1.2532,4000000.0
2009-12-23 00:15:00,1.2532,1.25345,1.2526,1.25265,121900000.0
2009-12-23 00:16:00,1.2527,1.2532,1.2527,1.2531,35000000.0
2009-12-23 00:17:00,1.2531,1.2532,1.25275,1.25275,10000000.0
2009-12-23 00:18:00,1.25285,1.253,1.25285,1.253,7000000.0
2009-12-23 00:19:00,1.253,1.253,1.25225,1.25225,52650000.0
2009-12-23 00:20:00,1.25225,1.25235,1.25225,1.25235,33950000.0
2009-12-23 00:21:00,1.2523,1.25235,1.25225,1.25225,20250000.0
2009-12-23 00:22:00,1.25225,1.25225,1.25225,1.25225,46920000.0
2009-12-23 00:23:00,1.25225,1.25225,1.25225,1.25225,43470000.0
2009-12-23 00:24:00,1.25225,1.25285,1.25225,1.2524,116180000.0
2009-12-23 00:25:00,1.25245,1.25255,1.25235,1.2525,65500000.0
2009-12-23 00:26:00,1.25245,1.25245,1.25225,1.25225,70110000.0
2009-12-23 00:27:00,1.25225,1.2523,1.25225,1.2523,28620000.0
2009-12-23 00:28:00,1.25245,1.25245,1.25225,1.25225,1100640000.0
2009-12-23 00:29:00,1.25225,1.2525,1.25225,1.25235,1317250000.0
2009-12-23 00:30:00,1.25225,1.25225,1.25225,1.25225,1840000.0
2009-12-23 00:31:00,1.25225,1.2525,1.25225,1.2525,119210000.0
2009-12-23 00:32:00,1.2525,1.2525,1.25245,1.25245,6000000.0
2009-12-23 00:33:00,1.2525,1.2525,1.2525,1.2525,2000000.0
2009-12-23 00:34:00,1.25265,1.2529,1.25265,1.2529,14800000.0
2009-12-23 00:35:00,1.25285,1.2532,1.25285,1.2532,5600000.0
2009-12-23 00:36:00,1.2529,1.2529,1.2529,1.2529,1200000.0
2009-12-23 00:37:00,1.25315,1.2537,1.25315,1.25355,17000000.0
2009-12-23 00:38:00,1.25365,1.2538,1.25355,1.25355,22800000.0
2009-12-23 00:39:00,1.2535,1.2538,1.25345,1.2537,24900000.0
2009-12-23 00:40:00,1.25365,1.25365,1.25225,1.25285,58310000.0
2009-12-23 00:41:00,1.253,1.2534,1.25225,1.25235,65110000.0
2009-12-23 00:42:00,1.25255,1.25305,1.25225,1.25275,31430000.0
2009-12-23 00:43:00,1.2528,1.25325,1.2524,1.25245,36300000.0
2009-12-23 00:44:00,1.25235,1.25335,1.25235,1.2531,30600000.0
2009-12-23 00:45:00,1.2532,1.25335,1.2528,1.2528,31200000.0
2009-12-23 00:46:00,1.253,1.25345,1.2527,1.2529,29600000.0
2009-12-23 00:47:00,1.253,1.2536,1.253,1.2536,15000000.0
2009-12-23 00:48:00,1.25335,1.2536,1.25335,1.2536,4200000.0
2009-12-23 00:49:00,1.25335,1.2536,1.25335,1.2536,8300000.0
2009-12-23 00:50:00,1.25355,1.2536,1.25355,1.2536,5000000.0
2009-12-23 00:51:00,1.25355,1.25365,1.25325,1.2533,18000000.0
2009-12-23 00:52:00,1.25325,1.25325,1.25245,1.25295,45900000.0
2009-12-23 00:53:00,1.25295,1.2532,1.25295,1.2531,8800000.0
2009-12-23 00:54:00,1.2531,1.2531,1.25305,1.2531,9000000.0
2009-12-23 00:55:00,1.2531,1.25315,1.25225,1.25225,22040000.0
2009-12-23 00:56:00,1.25225,1.25245,1.25225,1.2523,125250000.0
2009-12-23 00:57:00,1.2523,1.25255,1.25225,1.25255,43610000.0
2009-12-23 00:58:00,1.25265,1.25265,1.2524,1.2524,11600000.0
2009-12-23 00:59:00,1.2523,1.25245,1.25225,1.25235,26270000.0
2009-12-23 01:00:00,1.25245,1.25305,1.25245,1.25275,29600000.0
2009-12-23 01:01:00,1.2528,1.2528,1.2527,1.2527,17200000.0
2009-12-23 01:02:00,1.25265,1.25265,1.2523,1.2524,23700000.0
2009-12-23 01:03:00,1.25245,1.2526,1.25225,1.2526,17580000.0
2009-12-23 01:04:00,1.25265,1.2532,1.25265,1.25305,33200000.0
2009-12-23 01:05:00,1.25305,1.25365,1.25305,1.2534,45600000.0
2009-12-23 01:06:00,1.2534,1.254,1.2534,1.2538,53900000.0
2009-12-23 01:07:00,1.25375,1.25375,1.25285,1.2533,42100000.0
2009-12-23 01:08:00,1.25335,1.25355,1.25305,1.25305,32400000.0
2009-12-23 01:09:00,1.25315,1.2534,1.25305,1.2533,26700000.0
2009-12-23 01:10:00,1.2534,1.25345,1.2533,1.2533,13100000.0
2009-12-23 01:11:00,1.2532,1.2532,1.2532,1.2532,2800000.0
2009-12-23 01:12:00,1.2532,1.2532,1.2532,1.2532,1200000.0
2009-12-23 01:13:00,1.2531,1.2531,1.2529,1.2531,6600000.0
2009-12-23 01:14:00,1.253,1.25355,1.253,1.2534,22000000.0
2009-12-23 01:15:00,1.25335,1.2535,1.25335,1.2534,19100000.0
2009-12-23 01:16:00,1.2534,1.2534,1.253,1.2532,12000000.0
2009-12-23 01:17:00,1.2531,1.2531,1.2531,1.2531,2700000.0
2009-12-23 01:18:00,1.25325,1.25335,1.25295,1.25335,31200000.0
2009-12-23 01:19:00,1.25335,1.2534,1.253,1.2532,60300000.0
2009-12-23 01:20:00,1.25325,1.2534,1.25275,1.25275,21000000.0
2009-12-23 01:21:00,1.25275,1.25275,1.25275,1.25275,1200000.0
2009-12-23 01:22:00,1.25275,1.25275,1.2527,1.2527,5400000.0
2009-12-23 01:23:00,1.25275,1.25275,1.25275,1.25275,2400000.0
2009-12-23 01:24:00,1.25285,1.253,1.25285,1.253,6000000.0
2009-12-23 01:25:00,1.25305,1.25315,1.253,1.25315,8400000.0
2009-12-23 01:26:00,1.2532,1.25345,1.2529,1.25305,46000000.0
2009-12-23 01:27:00,1.25305,1.25305,1.25265,1.25285,54200000.0
2009-12-23 01:28:00,1.25285,1.2531,1.25285,1.2531,15000000.0
2009-12-23 01:29:00,1.2529,1.25295,1.2529,1.25295,14000000.0
2009-12-23 01:30:00,1.25295,1.2531,1.25295,1.2531,4800000.0
2009-12-23 01:31:00,1.2531,1.2531,1.253,1.253,6500000.0
2009-12-23 01:32:00,1.253,1.253,1.25225,1.2526,66180000.0
2009-12-23 01:33:00,1.2526,1.2527,1.2526,1.2527,8400000.0
2009-12-23 01:34:00,1.2527,1.2529,1.2527,1.2529,5800000.0
2009-12-23 01:35:00,1.25285,1.25285,1.25225,1.25225,74440000.0
2009-12-23 01:36:00,1.25225,1.25225,1.25225,1.25225,45310000.0
2009-12-23 01:37:00,1.25225,1.25225,1.25225,1.25225,43240000.0
2009-12-23 01:38:00,1.25225,1.25225,1.25225,1.25225,42090000.0
2009-12-23 01:39:00,1.25225,1.25225,1.25225,1.25225,43470000.0
2009-12-23 01:40:00,1.25225,1.25225,1.25225,1.25225,49220000.0
2009-12-23 01:41:00,1.25225,1.2524,1.25225,1.25225,95920000.0
2009-12-23 01:42:00,1.25225,1.2528,1.25225,1.2527,57940000.0
2009-12-23 01:43:00,1.2527,1.2528,1.2527,1.2528,4800000.0
2009-12-23 01:44:00,1.2528,1.2528,1.2525,1.2528,13200000.0
2009-12-23 01:45:00,1.25245,1.25245,1.25245,1.25245,1200000.0
2009-12-23 01:46:00,1.2528,1.2536,1.2528,1.25345,14000000.0
2009-12-23 01:47:00,1.2535,1.25385,1.2532,1.2532,101300000.0
2009-12-23 01:48:00,1.25325,1.2535,1.2524,1.2535,65800000.0
2009-12-23 01:49:00,1.25355,1.25375,1.2534,1.2534,28800000.0
2009-12-23 01:50:00,1.25355,1.25385,1.25355,1.25385,17400000.0
2009-12-23 01:51:00,1.2538,1.2538,1.2536,1.2538,27800000.0
2009-12-23 01:52:00,1.2537,1.25395,1.25335,1.25375,36600000.0
2009-12-23 01:53:00,1.25375,1.25375,1.2532,1.2534,64800000.0
2009-12-23 01:54:00,1.25345,1.25375,1.2533,1.2536,43900000.0
2009-12-23 01:55:00,1.25355,1.2539,1.25355,1.25375,20000000.0
2009-12-23 01:56:00,1.25385,1.25395,1.2537,1.2537,7000000.0
2009-12-23 01:57:00,1.2535,1.25365,1.2535,1.2536,5400000.0
2009-12-23 01:58:00,1.2538,1.2539,1.25365,1.25375,15000000.0
2009-12-23 01:59:00,1.25375,1.2539,1.25315,1.2536,105100000.0
2009-12-23 02:00:00,1.25355,1.2539,1.25355,1.25375,46400000.0
2009-12-23 02:01:00,1.2538,1.2539,1.2537,1.2538,38200000.0
2009-12-23 02:02:00,1.25375,1.25405,1.25375,1.25405,13800000.0
2009-12-23 02:03:00,1.25405,1.25405,1.25365,1.25405,15400000.0
2009-12-23 02:04:00,1.254,1.254,1.25365,1.2538,24600000.0
2009-12-23 02:05:00,1.25385,1.254,1.25295,1.25335,159000000.0
2009-12-23 02:06:00,1.25345,1.25345,1.25325,1.2533,12700000.0
2009-12-23 02:07:00,1.25299,1.25305,1.25288,1.25303,37000000.0
2009-12-23 02:08:00,1.25335,1.2535,1.25335,1.25335,36500000.0
2009-12-23 02:09:00,1.25335,1.25365,1.25335,1.25365,20800000.0
2009-12-23 02:10:00,1.25365,1.25365,1.25295,1.25365,103400000.0
2009-12-23 02:11:00,1.25365,1.2537,1.2529,1.25355,116800000.0
2009-12-23 02:12:00,1.25345,1.2537,1.25325,1.2534,74900000.0
2009-12-23 02:13:00,1.2533,1.2533,1.2533,1.2533,1200000.0
2009-12-23 02:14:00,1.2534,1.2535,1.2534,1.25345,14400000.0
2009-12-23 02:15:00,1.2535,1.2535,1.25305,1.2533,28100000.0
2009-12-23 02:16:00,1.2533,1.25335,1.2532,1.25325,16600000.0
2009-12-23 02:17:00,1.25325,1.2533,1.253,1.25325,18400000.0
2009-12-23 02:18:00,1.25325,1.25335,1.25325,1.25335,6000000.0
2009-12-23 02:19:00,1.25325,1.25335,1.25305,1.25335,39000000.0
2009-12-23 02:20:00,1.25325,1.25335,1.25315,1.25335,17400000.0
2009-12-23 02:21:00,1.25325,1.25325,1.25325,1.25325,2800000.0
2009-12-23 02:22:00,1.25325,1.25325,1.2531,1.2531,8200000.0
2009-12-23 02:23:00,1.25315,1.25325,1.2531,1.25325,10200000.0
2009-12-23 02:24:00,1.2532,1.25335,1.2532,1.25335,11200000.0
2009-12-23 02:25:00,1.25325,1.25325,1.25295,1.25315,29800000.0
2009-12-23 02:26:00,1.25305,1.25305,1.2525,1.25275,59000000.0
2009-12-23 02:27:00,1.2529,1.25345,1.2529,1.25335,29900000.0
2009-12-23 02:28:00,1.25335,1.25355,1.25315,1.25335,30500000.0
2009-12-23 02:29:00,1.25335,1.2535,1.2533,1.2534,28700000.0
2009-12-23 02:30:00,1.2534,1.2535,1.253,1.25335,48000000.0
2009-12-23 02:31:00,1.25335,1.25365,1.25315,1.2532,34100000.0
2009-12-23 02:32:00,1.2532,1.25335,1.2527,1.253,54700000.0
2009-12-23 02:33:00,1.253,1.2534,1.25275,1.2533,98500000.0
2009-12-23 02:34:00,1.25335,1.25335,1.25275,1.25305,59600000.0
2009-12-23 02:35:00,1.25295,1.25315,1.2526,1.25305,51000000.0
2009-12-23 02:36:00,1.25305,1.2531,1.2527,1.25295,62200000.0
2009-12-23 02:37:00,1.253,1.25305,1.25245,1.25295,40100000.0
2009-12-23 02:38:00,1.25285,1.25305,1.25225,1.2528,75400000.0
2009-12-23 02:39:00,1.2528,1.2529,1.2528,1.2529,12600000.0
2009-12-23 02:40:00,1.25285,1.2531,1.25285,1.2531,13800000.0
2009-12-23 02:41:00,1.2531,1.2531,1.2531,1.2531,1400000.0
2009-12-23 02:42:00,1.2531,1.2532,1.25305,1.2531,18900000.0
2009-12-23 02:43:00,1.25305,1.2531,1.25305,1.2531,12600000.0
2009-12-23 02:44:00,1.2532,1.2533,1.25305,1.2532,16700000.0
2009-12-23 02:45:00,1.2532,1.2532,1.2528,1.253,19300000.0
2009-12-23 02:46:00,1.253,1.25305,1.25275,1.25275,22900000.0
2009-12-23 02:47:00,1.25275,1.25295,1.25275,1.25295,60300000.0
2009-12-23 02:48:00,1.253,1.2532,1.2523,1.25245,92000000.0
2009-12-23 02:49:00,1.25255,1.25285,1.25245,1.25285,104400000.0
2009-12-23 02:50:00,1.25285,1.25285,1.2527,1.2527,55200000.0
2009-12-23 02:51:00,1.2527,1.25285,1.25225,1.25285,141610000.0
2009-12-23 02:52:00,1.25285,1.25325,1.25265,1.25285,162600000.0
2009-12-23 02:53:00,1.25295,1.2531,1.2529,1.2529,33200000.0
2009-12-23 02:54:00,1.2529,1.2534,1.2527,1.25335,103600000.0
2009-12-23 02:55:00,1.2534,1.25365,1.25305,1.25355,64700000.0
2009-12-23 02:56:00,1.2535,1.25355,1.25235,1.25275,165900000.0
2009-12-23 02:57:00,1.25275,1.25355,1.25265,1.25305,97300000.0
2009-12-23 02:58:00,1.25305,1.25305,1.2526,1.25275,57900000.0
2009-12-23 02:59:00,1.25275,1.25305,1.25265,1.25295,34000000.0
2009-12-23 03:00:00,1.25305,1.25325,1.25285,1.25295,93400000.0
2009-12-23 03:01:00,1.25295,1.2533,1.2528,1.2533,142500000.0
2009-12-23 03:02:00,1.25325,1.25345,1.25325,1.25345,17800000.0
2009-12-23 03:03:00,1.25345,1.25345,1.2527,1.25305,111300000.0
2009-12-23 03:04:00,1.25305,1.25305,1.2526,1.25275,20600000.0
2009-12-23 03:05:00,1.25285,1.253,1.2526,1.253,129300000.0
2009-12-23 03:06:00,1.25295,1.2531,1.25295,1.253,17200000.0
2009-12-23 03:07:00,1.2531,1.25335,1.253,1.25305,41500000.0
2009-12-23 03:08:00,1.25305,1.25335,1.2529,1.25305,50700000.0
2009-12-23 03:09:00,1.25305,1.2533,1.25305,1.2532,44800000.0
2009-12-23 03:10:00,1.2532,1.25345,1.2532,1.25345,25700000.0
2009-12-23 03:11:00,1.25345,1.2535,1.2534,1.2535,10600000.0
2009-12-23 03:12:00,1.25355,1.2536,1.2532,1.25335,26500000.0
2009-12-23 03:13:00,1.25335,1.25335,1.25325,1.25335,7600000.0
2009-12-23 03:14:00,1.25325,1.25325,1.25315,1.25325,11800000.0
2009-12-23 03:15:00,1.25325,1.25375,1.25325,1.25375,20100000.0
2009-12-23 03:16:00,1.2538,1.2538,1.253,1.25315,36300000.0
2009-12-23 03:17:00,1.25315,1.2533,1.25295,1.2532,62100000.0
2009-12-23 03:18:00,1.2531,1.25375,1.25305,1.25345,62100000.0
2009-12-23 03:19:00,1.2534,1.2537,1.25315,1.2537,24200000.0
2009-12-23 03:20:00,1.2536,1.254,1.2529,1.25315,113100000.0
2009-12-23 03:21:00,1.25315,1.25345,1.2527,1.25285,83300000.0
2009-12-23 03:22:00,1.25275,1.25285,1.2526,1.2527,41000000.0
2009-12-23 03:23:00,1.2527,1.25295,1.2526,1.2527,23300000.0
2009-12-23 03:24:00,1.25275,1.25285,1.25275,1.25275,8900000.0
2009-12-23 03:25:00,1.25285,1.25285,1.25285,1.25285,2400000.0
2009-12-23 03:26:00,1.25285,1.2531,1.2527,1.2528,32700000.0
2009-12-23 03:27:00,1.2528,1.25295,1.2528,1.25295,45300000.0
2009-12-23 03:28:00,1.25285,1.25305,1.25285,1.25295,63700000.0
2009-12-23 03:29:00,1.25295,1.25295,1.2528,1.25285,9200000.0
2009-12-23 03:30:00,1.2529,1.25315,1.2527,1.2528,80700000.0
2009-12-23 03:31:00,1.2528,1.25315,1.2528,1.25315,34200000.0
2009-12-23 03:32:00,1.25325,1.25325,1.25305,1.25315,15600000.0
2009-12-23 03:33:00,1.25315,1.25325,1.25315,1.25325,3300000.0
2009-12-23 03:34:00,1.25335,1.25405,1.25335,1.25385,90300000.0
2009-12-23 03:35:00,1.25385,1.25385,1.2535,1.25355,24900000.0
2009-12-23 03:36:00,1.25365,1.2538,1.25365,1.25365,21100000.0
2009-12-23 03:37:00,1.25355,1.254,1.25355,1.254,25000000.0
2009-12-23 03:38:00,1.254,1.25415,1.254,1.25405,10100000.0
2009-12-23 03:39:00,1.25405,1.25405,1.25335,1.2535,76800000.0
2009-12-23 03:40:00,1.2536,1.2537,1.2534,1.2534,114400000.0
2009-12-23 03:41:00,1.25345,1.25375,1.25345,1.25375,32100000.0
2009-12-23 03:42:00,1.25375,1.25385,1.25365,1.25385,38700000.0
2009-12-23 03:43:00,1.25395,1.25395,1.25365,1.25375,32300000.0
2009-12-23 03:44:00,1.25385,1.25385,1.25365,1.25365,24400000.0
2009-12-23 03:45:00,1.25375,1.25375,1.2533,1.25345,87200000.0
2009-12-23 03:46:00,1.2532,1.2537,1.2532,1.25325,110700000.0
2009-12-23 03:47:00,1.25325,1.25345,1.25325,1.25335,36500000.0
2009-12-23 03:48:00,1.25325,1.25325,1.25325,1.25325,41200000.0
2009-12-23 03:49:00,1.25325,1.25325,1.25315,1.25315,14700000.0
2009-12-23 03:50:00,1.25315,1.25315,1.2529,1.25315,40900000.0
2009-12-23 03:51:00,1.25315,1.25325,1.25305,1.25305,34400000.0
2009-12-23 03:52:00,1.25315,1.25335,1.25295,1.25335,36900000.0
2009-12-23 03:53:00,1.25345,1.25345,1.25335,1.25345,11300000.0
2009-12-23 03:54:00,1.25355,1.25355,1.25345,1.25355,4800000.0
2009-12-23 03:55:00,1.25365,1.2538,1.2534,1.2534,40100000.0
2009-12-23 03:56:00,1.2536,1.25395,1.2534,1.25355,70300000.0
2009-12-23 03:57:00,1.2535,1.25385,1.2535,1.25375,52800000.0
2009-12-23 03:58:00,1.25365,1.25375,1.25365,1.25365,16000000.0
2009-12-23 03:59:00,1.25365,1.25365,1.25335,1.25345,48800000.0
2009-12-23 04:00:00,1.25345,1.25375,1.25345,1.2535,55700000.0
2009-12-23 04:01:00,1.25355,1.25355,1.25345,1.25355,4800000.0
2009-12-23 04:02:00,1.25345,1.25385,1.25335,1.25345,85200000.0
2009-12-23 04:03:00,1.25335,1.25355,1.2533,1.25355,129600000.0
2009-12-23 04:04:00,1.2535,1.25355,1.25345,1.25345,14700000.0
2009-12-23 04:05:00,1.25345,1.25355,1.25335,1.25355,29200000.0
2009-12-23 04:06:00,1.25345,1.2539,1.25345,1.2538,64700000.0
2009-12-23 04:07:00,1.2538,1.2541,1.2538,1.2541,19800000.0
2009-12-23 04:08:00,1.2541,1.2541,1.2533,1.25345,102000000.0
2009-12-23 04:09:00,1.25335,1.25345,1.25335,1.25335,46600000.0
2009-12-23 04:10:00,1.25335,1.25345,1.25325,1.25335,35500000.0
2009-12-23 04:11:00,1.25335,1.25345,1.25295,1.2534,105100000.0
2009-12-23 04:12:00,1.2535,1.25365,1.25345,1.25365,22200000.0
2009-12-23 04:13:00,1.2536,1.25365,1.25335,1.2535,50500000.0
2009-12-23 04:14:00,1.25355,1.2537,1.25355,1.2537,7200000.0
2009-12-23 04:15:00,1.2537,1.25375,1.2535,1.2536,22800000.0
2009-12-23 04:16:00,1.2536,1.2537,1.2535,1.2536,29800000.0
2009-12-23 04:17:00,1.2536,1.2537,1.25345,1.25355,24500000.0
2009-12-23 04:18:00,1.25355,1.25355,1.25355,1.25355,13600000.0
2009-12-23 04:19:00,1.2535,1.2535,1.2534,1.25345,16600000.0
2009-12-23 04:20:00,1.25345,1.25365,1.25345,1.25355,23000000.0
2009-12-23 04:21:00,1.25345,1.25375,1.25345,1.25375,10600000.0
2009-12-23 04:22:00,1.25375,1.2539,1.2537,1.2538,20300000.0
2009-12-23 04:23:00,1.25385,1.254,1.2535,1.25385,33400000.0
2009-12-23 04:24:00,1.25375,1.25385,1.2535,1.25385,25300000.0
2009-12-23 04:25:00,1.25385,1.25385,1.25355,1.25375,76700000.0
2009-12-23 04:26:00,1.25375,1.254,1.25365,1.254,34900000.0
2009-12-23 04:27:00,1.254,1.2543,1.254,1.2543,47800000.0
2009-12-23 04:28:00,1.2543,1.25445,1.25415,1.2544,52400000.0
2009-12-23 04:29:00,1.25445,1.2545,1.2542,1.2542,10600000.0
2009-12-23 04:30:00,1.2542,1.25425,1.2541,1.2542,15000000.0
2009-12-23 04:31:00,1.254,1.254,1.2537,1.2537,21000000.0
2009-12-23 04:32:00,1.2535,1.2535,1.2535,1.2535,1600000.0
2009-12-23 04:33:00,1.25355,1.25395,1.25355,1.2537,24400000.0
2009-12-23 04:34:00,1.25375,1.25385,1.25375,1.25385,5000000.0
2009-12-23 04:35:00,1.25375,1.25375,1.25345,1.25365,34900000.0
2009-12-23 04:36:00,1.25365,1.25365,1.25295,1.25295,118400000.0
2009-12-23 04:37:00,1.25305,1.2542,1.25295,1.2538,217100000.0
2009-12-23 04:38:00,1.2538,1.25405,1.2535,1.254,250200000.0
2009-12-23 04:39:00,1.2539,1.2544,1.2534,1.254,142600000.0
2009-12-23 04:40:00,1.25405,1.25405,1.25405,1.25405,8000000.0
2009-12-23 04:41:00,1.254,1.254,1.254,1.254,1200000.0
2009-12-23 04:42:00,1.2538,1.25385,1.2538,1.2538,9000000.0
2009-12-23 04:43:00,1.2537,1.2537,1.2537,1.2537,1200000.0
2009-12-23 04:44:00,1.25365,1.2537,1.2536,1.2536,17000000.0
2009-12-23 04:45:00,1.2536,1.25365,1.25355,1.25355,11800000.0
2009-12-23 04:46:00,1.25355,1.25355,1.25345,1.2535,6000000.0
2009-12-23 04:47:00,1.2535,1.25355,1.253,1.25315,33400000.0
2009-12-23 04:48:00,1.25325,1.25345,1.25325,1.2534,11100000.0
2009-12-23 04:49:00,1.2534,1.2534,1.25335,1.25335,4000000.0
2009-12-23 04:50:00,1.25184,1.25184,1.25162,1.25175,10800000.0
2009-12-23 04:51:00,1.25335,1.2534,1.25335,1.2534,10800000.0
2009-12-23 04:52:00,1.25345,1.2535,1.25345,1.2535,13600000.0
2009-12-23 04:53:00,1.25345,1.25345,1.25275,1.25305,63300000.0
2009-12-23 04:54:00,1.25305,1.25395,1.25305,1.25385,117000000.0
2009-12-23 04:55:00,1.25385,1.25395,1.25375,1.25385,38900000.0
2009-12-23 04:56:00,1.25385,1.25405,1.2537,1.25375,31100000.0
2009-12-23 04:57:00,1.25385,1.25405,1.25375,1.25385,40000000.0
2009-12-23 04:58:00,1.25385,1.25385,1.25315,1.25315,140200000.0
2009-12-23 04:59:00,1.25315,1.25365,1.25315,1.25315,95400000.0
2009-12-23 05:00:00,1.2533,1.2535,1.2523,1.2532,157700000.0
2009-12-23 05:01:00,1.2533,1.2535,1.2529,1.25305,125700000.0
2009-12-23 05:02:00,1.25305,1.25315,1.25295,1.25305,71200000.0
2009-12-23 05:03:00,1.25285,1.25365,1.2527,1.25365,101400000.0
2009-12-23 05:04:00,1.25365,1.25365,1.25295,1.25305,83200000.0
2009-12-23 05:05:00,1.25295,1.25295,1.25285,1.25295,62600000.0
2009-12-23 05:06:00,1.253,1.2532,1.2528,1.253,98400000.0
2009-12-23 05:07:00,1.253,1.2531,1.2529,1.2531,35800000.0
2009-12-23 05:08:00,1.2531,1.2531,1.253,1.253,10200000.0
2009-12-23 05:09:00,1.253,1.2531,1.25295,1.2531,4800000.0
2009-12-23 05:10:00,1.25305,1.2532,1.25305,1.2531,28100000.0
2009-12-23 05:11:00,1.2531,1.2533,1.25305,1.2533,13800000.0
2009-12-23 05:12:00,1.2533,1.25355,1.2533,1.25345,36900000.0
2009-12-23 05:13:00,1.25345,1.25355,1.25325,1.25355,25800000.0
2009-12-23 05:14:00,1.25355,1.25415,1.25355,1.25405,37400000.0
2009-12-23 05:15:00,1.25405,1.25405,1.25335,1.25335,61700000.0
2009-12-23 05:16:00,1.25335,1.25355,1.25335,1.25355,38800000.0
2009-12-23 05:17:00,1.25355,1.25355,1.25355,1.25355,8800000.0
2009-12-23 05:18:00,1.2535,1.2535,1.25305,1.25325,52800000.0
2009-12-23 05:19:00,1.2532,1.2533,1.2528,1.2528,66800000.0
2009-12-23 05:20:00,1.25285,1.25285,1.2526,1.25285,40800000.0
2009-12-23 05:21:00,1.25275,1.25315,1.25265,1.25305,50400000.0
2009-12-23 05:22:00,1.25305,1.25315,1.25305,1.25305,23200000.0
2009-12-23 05:23:00,1.25305,1.25305,1.25295,1.25295,8000000.0
2009-12-23 05:24:00,1.25285,1.253,1.25225,1.25285,40000000.0
2009-12-23 05:25:00,1.25295,1.25315,1.25285,1.2531,67600000.0
2009-12-23 05:26:00,1.25305,1.25305,1.25235,1.25235,44300000.0
2009-12-23 05:27:00,1.2524,1.25315,1.2524,1.25315,19000000.0
2009-12-23 05:28:00,1.25315,1.25345,1.25315,1.25345,38500000.0
2009-12-23 05:29:00,1.25355,1.2536,1.25315,1.2533,73000000.0
2009-12-23 05:30:00,1.2531,1.25325,1.25295,1.25325,22100000.0
2009-12-23 05:31:00,1.25315,1.25325,1.25315,1.25315,10600000.0
2009-12-23 05:32:00,1.25325,1.25335,1.25325,1.25335,30000000.0
2009-12-23 05:33:00,1.25335,1.25365,1.25295,1.25295,69200000.0
2009-12-23 05:34:00,1.25295,1.25305,1.25295,1.25295,17600000.0
2009-12-23 05:35:00,1.25295,1.25295,1.25295,1.25295,1600000.0
2009-12-23 05:36:00,1.25295,1.25295,1.25295,1.25295,4800000.0
2009-12-23 05:37:00,1.25295,1.25305,1.25295,1.25305,4800000.0
2009-12-23 05:38:00,1.25305,1.25305,1.25305,1.25305,1600000.0
2009-12-23 05:39:00,1.25305,1.25315,1.25305,1.25315,8800000.0
2009-12-23 05:40:00,1.25305,1.25305,1.25295,1.25295,10400000.0
2009-12-23 05:41:00,1.25295,1.25315,1.25295,1.25315,12000000.0
2009-12-23 05:42:00,1.25315,1.25335,1.25315,1.25325,9200000.0
2009-12-23 05:43:00,1.25335,1.25335,1.25325,1.25335,6400000.0
2009-12-23 05:44:00,1.25335,1.25335,1.25335,1.25335,1600000.0
2009-12-23 05:45:00,1.25325,1.25345,1.2532,1.25335,21600000.0
2009-12-23 05:46:00,1.25335,1.25335,1.25245,1.25245,65200000.0
2009-12-23 05:47:00,1.25245,1.25245,1.25225,1.25245,332440000.0
2009-12-23 05:48:00,1.25255,1.25255,1.25255,1.25255,9600000.0
2009-12-23 05:49:00,1.25255,1.25275,1.25255,1.25255,15200000.0
2009-12-23 05:50:00,1.25255,1.25255,1.25225,1.25255,100210000.0
2009-12-23 05:51:00,1.25255,1.25265,1.25245,1.25255,17600000.0
2009-12-23 05:52:00,1.25255,1.25255,1.25225,1.25255,65350000.0
2009-12-23 05:53:00,1.25265,1.25275,1.25245,1.25275,24800000.0
2009-12-23 05:54:00,1.25275,1.25285,1.25265,1.25265,61600000.0
2009-12-23 05:55:00,1.25265,1.25295,1.2526,1.25295,86200000.0
2009-12-23 05:56:00,1.253,1.25335,1.25285,1.25305,195100000.0
2009-12-23 05:57:00,1.25305,1.25335,1.253,1.2532,29100000.0
2009-12-23 05:58:00,1.2532,1.2534,1.2531,1.2531,37400000.0
2009-12-23 05:59:00,1.2532,1.2532,1.25235,1.25245,53800000.0
2009-12-23 06:00:00,1.25255,1.25265,1.25245,1.25255,41200000.0
2009-12-23 06:01:00,1.25255,1.25255,1.25255,1.25255,2800000.0
2009-12-23 06:02:00,1.2525,1.25255,1.25225,1.25225,184930000.0
2009-12-23 06:03:00,1.25225,1.25225,1.25225,1.25225,43240000.0
2009-12-23 06:04:00,1.25225,1.2523,1.25225,1.25225,50800000.0
2009-12-23 06:05:00,1.25225,1.25245,1.25225,1.25225,49370000.0
2009-12-23 06:06:00,1.25225,1.25225,1.25225,1.25225,45310000.0
2009-12-23 06:07:00,1.25225,1.25225,1.25225,1.25225,53210000.0
2009-12-23 06:08:00,1.25225,1.2525,1.25225,1.25245,163410000.0
2009-12-23 06:09:00,1.25235,1.25235,1.25225,1.25225,44110000.0
2009-12-23 06:10:00,1.25225,1.25235,1.25225,1.25235,206510000.0
2009-12-23 06:11:00,1.25225,1.25235,1.25225,1.25225,164730000.0
2009-12-23 06:12:00,1.25235,1.25235,1.25225,1.25225,154040000.0
2009-12-23 06:13:00,1.25225,1.2524,1.25225,1.25225,184720000.0
2009-12-23 06:14:00,1.25225,1.2523,1.25225,1.2523,125920000.0
2009-12-23 06:15:00,1.2523,1.25235,1.2523,1.2523,6700000.0
2009-12-23 06:16:00,1.2523,1.25285,1.25225,1.2525,49020000.0
2009-12-23 06:17:00,1.2525,1.25285,1.25225,1.25225,91040000.0
2009-12-23 06:18:00,1.25225,1.25305,1.25225,1.25275,92660000.0
2009-12-23 06:19:00,1.25255,1.25305,1.25255,1.25275,149100000.0
2009-12-23 06:20:00,1.25275,1.25335,1.25275,1.25295,258900000.0
2009-12-23 06:21:00,1.25295,1.25305,1.25285,1.25295,107200000.0
2009-12-23 06:22:00,1.25295,1.2532,1.25295,1.25315,58600000.0
2009-12-23 06:23:00,1.2531,1.25315,1.2529,1.25315,25200000.0
2009-12-23 06:24:00,1.25295,1.25325,1.25285,1.2531,82700000.0
2009-12-23 06:25:00,1.25305,1.2532,1.253,1.25305,47400000.0
2009-12-23 06:26:00,1.25305,1.2531,1.25285,1.25285,41500000.0
2009-12-23 06:27:00,1.253,1.2532,1.25285,1.25295,59800000.0
2009-12-23 06:28:00,1.25295,1.25305,1.25295,1.25305,11800000.0
2009-12-23 06:29:00,1.25305,1.25305,1.25295,1.25305,11700000.0
2009-12-23 06:30:00,1.2531,1.2531,1.25305,1.2531,8400000.0
2009-12-23 06:31:00,1.25305,1.25335,1.25305,1.25335,12400000.0
2009-12-23 06:32:00,1.25335,1.25335,1.25335,1.25335,20900000.0
2009-12-23 06:33:00,1.2531,1.25345,1.2531,1.2532,27700000.0
2009-12-23 06:34:00,1.25315,1.25345,1.25315,1.25345,17000000.0
2009-12-23 06:35:00,1.2534,1.25345,1.25295,1.253,50200000.0
2009-12-23 06:36:00,1.25305,1.2531,1.25295,1.253,38500000.0
2009-12-23 06:37:00,1.2528,1.2533,1.2527,1.25315,83100000.0
2009-12-23 06:38:00,1.25315,1.25325,1.25315,1.25325,26000000.0
2009-12-23 06:39:00,1.25325,1.25345,1.25315,1.25325,67800000.0
2009-12-23 06:40:00,1.25325,1.25325,1.25305,1.2531,150600000.0
2009-12-23 06:41:00,1.2531,1.2533,1.25285,1.2533,72000000.0
2009-12-23 06:42:00,1.2533,1.2534,1.2532,1.2533,31000000.0
2009-12-23 06:43:00,1.2533,1.2534,1.25245,1.25255,77300000.0
2009-12-23 06:44:00,1.2526,1.25285,1.25255,1.2526,187000000.0
2009-12-23 06:45:00,1.25265,1.25335,1.2526,1.25325,140500000.0
2009-12-23 06:46:00,1.2533,1.2534,1.25325,1.25335,26000000.0
2009-12-23 06:47:00,1.25335,1.25345,1.25335,1.25345,19900000.0
2009-12-23 06:48:00,1.25345,1.2536,1.25275,1.25305,105600000.0
2009-12-23 06:49:00,1.25315,1.25315,1.25295,1.25295,40100000.0
2009-12-23 06:50:00,1.25295,1.25295,1.25265,1.25295,31000000.0
2009-12-23 06:51:00,1.25305,1.25315,1.25305,1.25315,7800000.0
2009-12-23 06:52:00,1.25315,1.2533,1.25285,1.25305,84400000.0
2009-12-23 06:53:00,1.25315,1.25315,1.2529,1.25295,34600000.0
2009-12-23 06:54:00,1.25295,1.25305,1.25295,1.25305,30400000.0
2009-12-23 06:55:00,1.253,1.253,1.2523,1.25255,115900000.0
2009-12-23 06:56:00,1.2526,1.25365,1.2526,1.2536,173100000.0
2009-12-23 06:57:00,1.2537,1.25375,1.2535,1.2535,12000000.0
2009-12-23 06:58:00,1.2536,1.2536,1.2535,1.2535,5700000.0
2009-12-23 06:59:00,1.2535,1.2536,1.25335,1.25335,14100000.0
2009-12-23 07:00:00,1.25305,1.2533,1.25305,1.2533,22600000.0
2009-12-23 07:01:00,1.25325,1.25325,1.25305,1.2531,41300000.0
2009-12-23 07:02:00,1.2531,1.25315,1.2531,1.2531,35200000.0
2009-12-23 07:03:00,1.25305,1.25305,1.2528,1.25285,18900000.0
2009-12-23 07:04:00,1.25295,1.2531,1.2527,1.2531,41400000.0
2009-12-23 07:05:00,1.25305,1.2531,1.25305,1.2531,6000000.0
2009-12-23 07:06:00,1.25305,1.25315,1.25285,1.2529,29900000.0
2009-12-23 07:07:00,1.25295,1.25305,1.2529,1.25295,24000000.0
2009-12-23 07:08:00,1.25295,1.253,1.2529,1.253,18900000.0
2009-12-23 07:09:00,1.25295,1.2532,1.25285,1.253,48500000.0
2009-12-23 07:10:00,1.25295,1.253,1.25275,1.25275,18700000.0
2009-12-23 07:11:00,1.25275,1.25295,1.25265,1.25295,40000000.0
2009-12-23 07:12:00,1.25295,1.25295,1.25275,1.25275,19500000.0
2009-12-23 07:13:00,1.2528,1.25345,1.2528,1.25325,94500000.0
2009-12-23 07:14:00,1.25335,1.25335,1.2531,1.25325,43400000.0
2009-12-23 07:15:00,1.25325,1.25325,1.25325,1.25325,3200000.0
2009-12-23 07:16:00,1.25325,1.25365,1.25325,1.25365,74700000.0
2009-12-23 07:17:00,1.25365,1.2537,1.2534,1.25345,41800000.0
2009-12-23 07:18:00,1.25355,1.25355,1.25335,1.25335,19100000.0
2009-12-23 07:19:00,1.25335,1.25335,1.25305,1.25305,25900000.0
2009-12-23 07:20:00,1.25305,1.25315,1.25285,1.25285,38800000.0
2009-12-23 07:21:00,1.25295,1.2532,1.2529,1.2532,42400000.0
2009-12-23 07:22:00,1.2532,1.2534,1.2529,1.25315,62800000.0
2009-12-23 07:23:00,1.25315,1.2532,1.2527,1.25285,69600000.0
2009-12-23 07:24:00,1.253,1.2531,1.2528,1.25295,102100000.0
2009-12-23 07:25:00,1.25295,1.25315,1.25285,1.25305,29100000.0
2009-12-23 07:26:00,1.25315,1.25335,1.2531,1.25335,31400000.0
2009-12-23 07:27:00,1.25345,1.25365,1.2529,1.2529,113200000.0
2009-12-23 07:28:00,1.25295,1.25355,1.2529,1.25355,74500000.0
2009-12-23 07:29:00,1.25355,1.2537,1.25345,1.25345,115000000.0
2009-12-23 07:30:00,1.2531,1.25345,1.25225,1.25225,114029998.0
2009-12-23 07:31:00,1.25225,1.25265,1.25225,1.25265,46550000.0
2009-12-23 07:32:00,1.25255,1.25265,1.2524,1.2525,24900000.0
2009-12-23 07:33:00,1.2525,1.25255,1.25245,1.25255,16800000.0
2009-12-23 07:34:00,1.25255,1.2526,1.2524,1.2525,67000000.0
2009-12-23 07:35:00,1.2525,1.2526,1.25245,1.25255,38300000.0
2009-12-23 07:36:00,1.25255,1.25285,1.25245,1.2526,69000000.0
2009-12-23 07:37:00,1.25255,1.25285,1.25255,1.25285,56100000.0
2009-12-23 07:38:00,1.2529,1.25295,1.25255,1.2526,88700000.0
2009-12-23 07:39:00,1.25255,1.25295,1.2524,1.2525,117800000.0
2009-12-23 07:40:00,1.2525,1.2529,1.2525,1.25275,51600000.0
2009-12-23 07:41:00,1.25275,1.25285,1.25235,1.2525,100600000.0
2009-12-23 07:42:00,1.2525,1.25275,1.25245,1.25275,48500000.0
2009-12-23 07:43:00,1.2527,1.25285,1.25265,1.2528,55300000.0
2009-12-23 07:44:00,1.2529,1.2529,1.2527,1.2527,17000000.0
2009-12-23 07:45:00,1.2527,1.253,1.2527,1.253,12000000.0
2009-12-23 07:46:00,1.2529,1.2529,1.2528,1.2528,17000000.0
2009-12-23 07:47:00,1.2527,1.2528,1.25265,1.2528,20300000.0
2009-12-23 07:48:00,1.2527,1.2535,1.2525,1.25275,8800000.0
2009-12-23 07:49:00,1.25275,1.25275,1.25235,1.2524,30300000.0
2009-12-23 07:50:00,1.2525,1.2526,1.2524,1.2526,30400000.0
2009-12-23 07:51:00,1.25265,1.25315,1.25245,1.2525,42000000.0
2009-12-23 07:52:00,1.25255,1.2527,1.25255,1.2527,21000000.0
2009-12-23 07:53:00,1.25265,1.25265,1.2523,1.2525,55100000.0
2009-12-23 07:54:00,1.25255,1.25255,1.25225,1.25255,65780000.0
2009-12-23 07:55:00,1.2525,1.25285,1.25245,1.2526,54500000.0
2009-12-23 07:56:00,1.2526,1.2527,1.2526,1.2527,7000000.0
2009-12-23 07:57:00,1.2526,1.25275,1.2526,1.25275,22900000.0
2009-12-23 07:58:00,1.25265,1.25275,1.25245,1.25255,29300000.0
2009-12-23 07:59:00,1.25255,1.25295,1.2524,1.25285,37300000.0
2009-12-23 08:00:00,1.2528,1.2529,1.2526,1.2526,36400000.0
2009-12-23 08:01:00,1.2526,1.25275,1.2525,1.2526,45000000.0
2009-12-23 08:02:00,1.2526,1.25275,1.2525,1.25255,34300000.0
2009-12-23 08:03:00,1.2526,1.25295,1.2526,1.25285,96000000.0
2009-12-23 08:04:00,1.25295,1.2531,1.2529,1.25305,138100000.0
2009-12-23 08:05:00,1.25305,1.25305,1.2528,1.2528,29600000.0
2009-12-23 08:06:00,1.2528,1.25315,1.2528,1.25285,75400000.0
2009-12-23 08:07:00,1.25285,1.2533,1.25275,1.25325,101700000.0
2009-12-23 08:08:00,1.2533,1.2534,1.2527,1.25275,144200000.0
2009-12-23 08:09:00,1.2527,1.2532,1.25265,1.25315,72300000.0
2009-12-23 08:10:00,1.25315,1.2535,1.25305,1.2532,124000000.0
2009-12-23 08:11:00,1.25325,1.2533,1.25315,1.25325,37500000.0
2009-12-23 08:12:00,1.253,1.25305,1.25265,1.25265,59000000.0
2009-12-23 08:13:00,1.25265,1.25285,1.2526,1.25285,126500000.0
2009-12-23 08:14:00,1.25285,1.253,1.25285,1.253,34100000.0
2009-12-23 08:15:00,1.25295,1.25305,1.25275,1.2528,71300000.0
2009-12-23 08:16:00,1.2529,1.2529,1.25255,1.25285,59400000.0
2009-12-23 08:17:00,1.25295,1.2532,1.25295,1.2532,36000000.0
2009-12-23 08:18:00,1.25315,1.2533,1.25315,1.2533,17700000.0
2009-12-23 08:19:00,1.25335,1.25335,1.25255,1.25285,101500000.0
2009-12-23 08:20:00,1.25295,1.2531,1.25295,1.253,9600000.0
2009-12-23 08:21:00,1.253,1.2531,1.253,1.2531,9000000.0
2009-12-23 08:22:00,1.2531,1.25315,1.2531,1.25315,8000000.0
2009-12-23 08:23:00,1.25315,1.25345,1.2525,1.25295,74700000.0
2009-12-23 08:24:00,1.25295,1.25305,1.2526,1.2526,26400000.0
2009-12-23 08:25:00,1.2526,1.2531,1.2526,1.2531,25800000.0
2009-12-23 08:26:00,1.253,1.2532,1.2529,1.2531,20000000.0
2009-12-23 08:27:00,1.2529,1.25315,1.2523,1.2525,129600000.0
2009-12-23 08:28:00,1.25235,1.2526,1.25225,1.25255,229760000.0
2009-12-23 08:29:00,1.25255,1.25265,1.25255,1.25265,16000000.0
2009-12-23 08:30:00,1.25255,1.25265,1.25235,1.2526,151200000.0
2009-12-23 08:31:00,1.2526,1.25295,1.25255,1.25295,93700000.0
2009-12-23 08:32:00,1.25295,1.253,1.25275,1.25295,145300000.0
2009-12-23 08:33:00,1.25295,1.2533,1.25285,1.2532,28300000.0
2009-12-23 08:34:00,1.2531,1.25335,1.2531,1.25325,12400000.0
2009-12-23 08:35:00,1.25335,1.2534,1.253,1.253,41400000.0
2009-12-23 08:36:00,1.25295,1.253,1.25265,1.2528,83200000.0
2009-12-23 08:37:00,1.2529,1.25305,1.25255,1.2527,54800000.0
2009-12-23 08:38:00,1.2527,1.253,1.25225,1.25225,144710000.0
2009-12-23 08:39:00,1.25225,1.25265,1.25225,1.25265,93340000.0
2009-12-23 08:40:00,1.25265,1.2528,1.25255,1.25265,27700000.0
2009-12-23 08:41:00,1.25265,1.25275,1.2525,1.25255,18000000.0
2009-12-23 08:42:00,1.2526,1.25265,1.25225,1.25245,20300000.0
2009-12-23 08:43:00,1.2524,1.2529,1.25225,1.25245,145640000.0
2009-12-23 08:44:00,1.2524,1.25255,1.25225,1.2524,29500000.0
2009-12-23 08:45:00,1.2524,1.25245,1.2523,1.2524,36700000.0
2009-12-23 08:46:00,1.2524,1.2524,1.25225,1.25225,16250000.0
2009-12-23 08:47:00,1.25225,1.2524,1.25225,1.2523,15250000.0
2009-12-23 08:48:00,1.25225,1.25235,1.25225,1.25235,63980000.0
2009-12-23 08:49:00,1.2523,1.2523,1.25225,1.25225,173750000.0
2009-12-23 08:50:00,1.25225,1.2525,1.25225,1.2525,168970000.0
2009-12-23 08:51:00,1.25255,1.2527,1.25225,1.2523,99960000.0
2009-12-23 08:52:00,1.2523,1.2526,1.2523,1.25235,179200000.0
2009-12-23 08:53:00,1.2523,1.25245,1.2523,1.25245,6100000.0
2009-12-23 08:54:00,1.2524,1.2528,1.2524,1.2528,22100000.0
2009-12-23 08:55:00,1.2527,1.2528,1.2524,1.2524,20400000.0
2009-12-23 08:56:00,1.25235,1.2524,1.25225,1.25225,79200000.0
2009-12-23 08:57:00,1.25225,1.25225,1.25225,1.25225,58010000.0
2009-12-23 08:58:00,1.25225,1.25225,1.25225,1.25225,126950000.0
2009-12-23 08:59:00,1.25225,1.25225,1.25225,1.25225,341800000.0
2009-12-23 09:00:00,1.25225,1.25235,1.25225,1.25225,220940000.0
2009-12-23 09:01:00,1.25225,1.25235,1.25225,1.25235,121790000.0
2009-12-23 09:02:00,1.2524,1.25255,1.25225,1.2525,148740000.0
2009-12-23 09:03:00,1.2525,1.2529,1.2523,1.2525,89600000.0
2009-12-23 09:04:00,1.2525,1.2525,1.25225,1.25225,534180000.0
2009-12-23 09:05:00,1.25225,1.25225,1.25225,1.25225,39790000.0
2009-12-23 09:06:00,1.25225,1.25225,1.25225,1.25225,48760000.0
2009-12-23 09:07:00,1.25225,1.25225,1.25225,1.25225,51980000.0
2009-12-23 09:08:00,1.25225,1.25225,1.25225,1.25225,44850000.0
2009-12-23 09:09:00,1.25225,1.25305,1.25225,1.253,130740000.0
2009-12-23 09:10:00,1.253,1.25305,1.2524,1.25305,104800000.0
2009-12-23 09:11:00,1.253,1.25305,1.25225,1.25225,113060000.0
2009-12-23 09:12:00,1.25235,1.25285,1.25225,1.25255,85090000.0
2009-12-23 09:13:00,1.25255,1.25285,1.25255,1.25285,177000000.0
2009-12-23 09:14:00,1.25285,1.25295,1.25265,1.25265,9600000.0
2009-12-23 09:15:00,1.25265,1.25275,1.25225,1.25245,155560000.0
2009-12-23 09:16:00,1.25235,1.25295,1.25235,1.25295,32000000.0
2009-12-23 09:17:00,1.25285,1.25285,1.25225,1.25225,187440000.0
2009-12-23 09:18:00,1.25225,1.2528,1.25225,1.2526,187060001.0
2009-12-23 09:19:00,1.2526,1.25295,1.25255,1.25295,23100000.0
2009-12-23 09:20:00,1.25295,1.25295,1.2524,1.25265,61100000.0
2009-12-23 09:21:00,1.25265,1.2528,1.25245,1.25245,44000000.0
2009-12-23 09:22:00,1.25245,1.25245,1.25245,1.25245,11000000.0
2009-12-23 09:23:00,1.25245,1.25255,1.25245,1.25255,19200000.0
2009-12-23 09:24:00,1.25255,1.25265,1.25255,1.25265,26200000.0
2009-12-23 09:25:00,1.25265,1.25265,1.25255,1.25265,45600000.0
2009-12-23 09:26:00,1.25265,1.25265,1.25265,1.25265,3200000.0
2009-12-23 09:27:00,1.25275,1.25295,1.25245,1.25245,57400000.0
2009-12-23 09:28:00,1.25255,1.25265,1.2524,1.25245,75000000.0
2009-12-23 09:29:00,1.25245,1.25255,1.25245,1.25255,22800000.0
2009-12-23 09:30:00,1.25255,1.2527,1.25245,1.2527,16400000.0
2009-12-23 09:31:00,1.2525,1.25265,1.2524,1.25265,18400000.0
2009-12-23 09:32:00,1.2526,1.2526,1.25245,1.25255,18800000.0
2009-12-23 09:33:00,1.25265,1.2527,1.2525,1.2527,40200000.0
2009-12-23 09:34:00,1.2527,1.2527,1.2524,1.25245,33200000.0
2009-12-23 09:35:00,1.25245,1.25245,1.25245,1.25245,8000000.0
2009-12-23 09:36:00,1.25245,1.2527,1.25245,1.2527,26600000.0
2009-12-23 09:37:00,1.25275,1.2528,1.2525,1.2525,64300000.0
2009-12-23 09:38:00,1.25245,1.25245,1.25245,1.25245,14000000.0
2009-12-23 09:39:00,1.25245,1.25245,1.25245,1.25245,14000000.0
2009-12-23 09:40:00,1.25245,1.25245,1.25245,1.25245,26000000.0
2009-12-23 09:41:00,1.25245,1.25245,1.25225,1.25225,19060000.0
2009-12-23 09:42:00,1.25225,1.25225,1.25225,1.25225,48070000.0
2009-12-23 09:43:00,1.25225,1.25225,1.25225,1.25225,56500000.0
2009-12-23 09:44:00,1.25225,1.2525,1.25225,1.25225,49860000.0
2009-12-23 09:45:00,1.25225,1.25225,1.25225,1.25225,44390000.0
2009-12-23 09:46:00,1.25225,1.25225,1.25225,1.25225,50140000.0
2009-12-23 09:47:00,1.25225,1.2523,1.25225,1.25225,57730000.0
2009-12-23 09:48:00,1.25225,1.25235,1.25225,1.2523,54550000.0
2009-12-23 09:49:00,1.25225,1.2523,1.25225,1.25225,64740000.0
2009-12-23 09:50:00,1.25225,1.25225,1.25225,1.25225,48990000.0
2009-12-23 09:51:00,1.25225,1.25225,1.25225,1.25225,44160000.0
2009-12-23 09:52:00,1.25225,1.25225,1.25225,1.25225,43700000.0
2009-12-23 09:53:00,1.25225,1.2523,1.25225,1.25225,854140000.0
2009-12-23 09:54:00,1.25225,1.2524,1.25225,1.25225,467650000.0
2009-12-23 09:55:00,1.25225,1.25245,1.25225,1.2524,509730000.0
2009-12-23 09:56:00,1.25245,1.25245,1.25225,1.25225,858960000.0
2009-12-23 09:57:00,1.25235,1.25235,1.25225,1.25225,1794250000.0
2009-12-23 09:58:00,1.25225,1.2523,1.25225,1.25225,391390000.0
2009-12-23 09:59:00,1.25225,1.25225,1.25225,1.25225,50710000.0
2009-12-23 10:00:00,1.25225,1.2525,1.25225,1.2524,161800000.0
2009-12-23 10:01:00,1.2523,1.25255,1.25225,1.2524,330500000.0
2009-12-23 10:02:00,1.25235,1.25245,1.25225,1.25225,437780000.0
2009-12-23 10:03:00,1.25225,1.2524,1.25225,1.25225,398400000.0
2009-12-23 10:04:00,1.25225,1.25225,1.25225,1.25225,57480000.0
2009-12-23 10:05:00,1.25225,1.25225,1.25225,1.25225,68240000.0
2009-12-23 10:06:00,1.25225,1.25225,1.25225,1.25225,43470000.0
2009-12-23 10:07:00,1.25225,1.25225,1.2518,1.2518,32970000.0
2009-12-23 10:08:00,1.2518,1.2518,1.2518,1.2518,75420000.0
2009-12-23 10:09:00,1.2518,1.2521,1.2518,1.25195,47020000.0
2009-12-23 10:10:00,1.25195,1.25205,1.25185,1.25185,47500000.0
2009-12-23 10:11:00,1.25185,1.25205,1.25185,1.25195,39700000.0
2009-12-23 10:12:00,1.25195,1.2521,1.2518,1.2518,29600000.0
2009-12-23 10:13:00,1.2518,1.2518,1.2518,1.2518,22200000.0
2009-12-23 10:14:00,1.2518,1.2518,1.2518,1.2518,25440000.0
2009-12-23 10:15:00,1.2518,1.2518,1.2518,1.2518,22080000.0
2009-12-23 10:16:00,1.2518,1.2518,1.2518,1.2518,21600000.0
2009-12-23 10:17:00,1.2518,1.2519,1.2518,1.2518,53200000.0
2009-12-23 10:18:00,1.2518,1.2518,1.2518,1.2518,32960000.0
2009-12-23 10:19:00,1.2518,1.2518,1.2518,1.2518,22800000.0
2009-12-23 10:20:00,1.2518,1.2518,1.2509,1.25135,112120000.0
2009-12-23 10:21:00,1.25145,1.25175,1.25115,1.2512,113200000.0
2009-12-23 10:22:00,1.2512,1.25175,1.2512,1.2513,188300000.0
2009-12-23 10:23:00,1.2512,1.2514,1.2512,1.2513,51000000.0
2009-12-23 10:24:00,1.25135,1.25165,1.25105,1.25135,116800000.0
2009-12-23 10:25:00,1.2513,1.2513,1.25125,1.2513,28400000.0
2009-12-23 10:26:00,1.25135,1.25135,1.2508,1.2512,68200000.0
2009-12-23 10:27:00,1.2512,1.25165,1.25105,1.25145,155100000.0
2009-12-23 10:28:00,1.25135,1.25175,1.2512,1.2514,241200000.0
2009-12-23 10:29:00,1.25135,1.252,1.2512,1.25165,266900000.0
2009-12-23 10:30:00,1.2517,1.25175,1.2513,1.25145,182700000.0
2009-12-23 10:31:00,1.25165,1.25205,1.25145,1.252,61000000.0
2009-12-23 10:32:00,1.25205,1.25275,1.25185,1.25205,128400000.0
2009-12-23 10:33:00,1.25205,1.25205,1.2517,1.2518,280800000.0
2009-12-23 10:34:00,1.2516,1.25185,1.2516,1.2517,221800000.0
2009-12-23 10:35:00,1.25155,1.25165,1.25155,1.25155,33000000.0
2009-12-23 10:36:00,1.25155,1.252,1.25125,1.2516,222000000.0
2009-12-23 10:37:00,1.25175,1.25195,1.25175,1.25195,57999999.0
2009-12-23 10:38:00,1.25205,1.2524,1.2518,1.2518,146999999.0
2009-12-23 10:39:00,1.25195,1.25195,1.25185,1.25185,56000000.0
2009-12-23 10:40:00,1.25185,1.25185,1.25115,1.2512,205900000.0
2009-12-23 10:41:00,1.2512,1.2514,1.25115,1.2514,102500000.0
2009-12-23 10:42:00,1.25135,1.2515,1.25105,1.25125,182800000.0
2009-12-23 10:43:00,1.25115,1.2515,1.25115,1.2514,107400000.0
2009-12-23 10:44:00,1.2514,1.25155,1.2514,1.2515,116800000.0
2009-12-23 10:45:00,1.2514,1.25145,1.2509,1.2509,64800000.0
2009-12-23 10:46:00,1.25095,1.25135,1.25095,1.25135,137300000.0
2009-12-23 10:47:00,1.2513,1.25185,1.2513,1.2518,162800000.0
2009-12-23 10:48:00,1.25175,1.2518,1.25145,1.25145,83800000.0
2009-12-23 10:49:00,1.25145,1.25145,1.2514,1.25145,47100000.0
2009-12-23 10:50:00,1.25145,1.2517,1.2514,1.2517,178700000.0
2009-12-23 10:51:00,1.2517,1.2518,1.25135,1.25155,42600000.0
2009-12-23 10:52:00,1.2516,1.25185,1.2512,1.25135,45000000.0
2009-12-23 10:53:00,1.25135,1.25135,1.2511,1.25115,72300000.0
2009-12-23 10:54:00,1.25115,1.2512,1.25115,1.2512,20000000.0
2009-12-23 10:55:00,1.2512,1.2514,1.2511,1.2511,66100000.0
2009-12-23 10:56:00,1.25125,1.25125,1.2512,1.25125,49000000.0
2009-12-23 10:57:00,1.25125,1.2513,1.25105,1.2512,84700000.0
2009-12-23 10:58:00,1.2512,1.2512,1.25115,1.25115,8000000.0
2009-12-23 10:59:00,1.25105,1.2511,1.25095,1.25105,77800000.0
2009-12-23 11:00:00,1.25105,1.25105,1.25075,1.25085,178500000.0
2009-12-23 11:01:00,1.25085,1.25085,1.25065,1.25065,74000000.0
2009-12-23 11:02:00,1.2506,1.25115,1.25055,1.2509,167230000.0
2009-12-23 11:03:00,1.25095,1.25155,1.2509,1.25135,187500000.0
2009-12-23 11:04:00,1.25135,1.252,1.2512,1.2515,303600000.0
2009-12-23 11:05:00,1.25155,1.2517,1.25145,1.2516,67900000.0
2009-12-23 11:06:00,1.25155,1.25155,1.25125,1.25135,19200000.0
2009-12-23 11:07:00,1.25125,1.2515,1.25105,1.25115,230700000.0
2009-12-23 11:08:00,1.2513,1.2514,1.2508,1.2514,196600000.0
2009-12-23 11:09:00,1.2514,1.2522,1.25075,1.2519,197300000.0
2009-12-23 11:10:00,1.2518,1.252,1.25145,1.252,241600000.0
2009-12-23 11:11:00,1.25205,1.2521,1.2516,1.25195,143600000.0
2009-12-23 11:12:00,1.25205,1.2523,1.2519,1.2519,215000000.0
2009-12-23 11:13:00,1.25195,1.2523,1.25185,1.25215,55400000.0
2009-12-23 11:14:00,1.25205,1.2524,1.25175,1.2521,88900000.0
2009-12-23 11:15:00,1.2522,1.25225,1.25165,1.25205,132300000.0
2009-12-23 11:16:00,1.252,1.25215,1.25175,1.2521,175900000.0
2009-12-23 11:17:00,1.25215,1.2522,1.25165,1.2519,182700000.0
2009-12-23 11:18:00,1.252,1.25255,1.25165,1.2525,222000000.0
2009-12-23 11:19:00,1.25245,1.25255,1.2518,1.2521,148900000.0
2009-12-23 11:20:00,1.25195,1.2524,1.25185,1.25185,74900000.0
2009-12-23 11:21:00,1.25185,1.2524,1.25185,1.25205,50000000.0
2009-12-23 11:22:00,1.25205,1.2526,1.252,1.25255,129700000.0
2009-12-23 11:23:00,1.25255,1.25255,1.252,1.25205,85700000.0
2009-12-23 11:24:00,1.2518,1.2523,1.2516,1.2521,94700000.0
2009-12-23 11:25:00,1.2522,1.25235,1.2518,1.252,72500000.0
2009-12-23 11:26:00,1.252,1.2525,1.25185,1.2525,57000000.0
2009-12-23 11:27:00,1.2525,1.2525,1.2524,1.2524,5400000.0
2009-12-23 11:28:00,1.25235,1.25245,1.25195,1.2521,21100000.0
2009-12-23 11:29:00,1.25215,1.2523,1.25205,1.25215,47400000.0
2009-12-23 11:30:00,1.25215,1.2523,1.25205,1.25205,54400000.0
2009-12-23 11:31:00,1.25205,1.2523,1.2519,1.2521,63700000.0
2009-12-23 11:32:00,1.2521,1.2523,1.2516,1.25185,71600000.0
2009-12-23 11:33:00,1.2519,1.2519,1.25155,1.2517,20500000.0
2009-12-23 11:34:00,1.2518,1.25195,1.25165,1.25165,48300000.0
2009-12-23 11:35:00,1.25175,1.25185,1.2516,1.25175,40300000.0
2009-12-23 11:36:00,1.25175,1.25185,1.25175,1.25185,16800000.0
2009-12-23 11:37:00,1.2519,1.252,1.25175,1.25185,23800000.0
2009-12-23 11:38:00,1.2519,1.2521,1.2519,1.2521,34900000.0
2009-12-23 11:39:00,1.252,1.25205,1.25165,1.25175,59800000.0
2009-12-23 11:40:00,1.2518,1.2518,1.25155,1.25155,55200000.0
2009-12-23 11:41:00,1.25155,1.2516,1.25125,1.25125,34800000.0
2009-12-23 11:42:00,1.2513,1.2519,1.2511,1.2517,66600000.0
2009-12-23 11:43:00,1.25145,1.2515,1.25115,1.2513,41000000.0
2009-12-23 11:44:00,1.2513,1.2515,1.2509,1.25095,33200000.0
2009-12-23 11:45:00,1.25095,1.25105,1.25055,1.2507,99370000.0
2009-12-23 11:46:00,1.2508,1.2509,1.2507,1.25075,38400000.0
2009-12-23 11:47:00,1.25055,1.25055,1.25055,1.25055,251590000.0
2009-12-23 11:48:00,1.25055,1.2507,1.25055,1.2506,190810000.0
2009-12-23 11:49:00,1.2506,1.2507,1.25055,1.25055,295070000.0
2009-12-23 11:50:00,1.25055,1.2506,1.25055,1.25055,216390000.0
2009-12-23 11:51:00,1.25055,1.25075,1.25055,1.2506,167960000.0
2009-12-23 11:52:00,1.2507,1.2507,1.25055,1.25055,78000000.0
2009-12-23 11:53:00,1.25055,1.25055,1.25055,1.25055,39060000.0
2009-12-23 11:54:00,1.25055,1.25055,1.25055,1.25055,49250000.0
2009-12-23 11:55:00,1.25055,1.25055,1.25055,1.25055,44310000.0
2009-12-23 11:56:00,1.25055,1.25055,1.25055,1.25055,44520000.0
2009-12-23 11:57:00,1.25055,1.25055,1.25055,1.25055,39690000.0
2009-12-23 11:58:00,1.25055,1.2506,1.25055,1.25055,55750000.0
2009-12-23 11:59:00,1.25055,1.25055,1.2497,1.25,49370000.0
2009-12-23 12:00:00,1.25,1.2503,1.25,1.2502,29600000.0
2009-12-23 12:01:00,1.2503,1.2503,1.25025,1.25025,7200000.0
2009-12-23 12:02:00,1.25025,1.2506,1.25025,1.25045,17600000.0
2009-12-23 12:03:00,1.25045,1.2506,1.24965,1.24965,12600000.0
2009-12-23 12:04:00,1.2498,1.2503,1.2498,1.2502,60300000.0
2009-12-23 12:05:00,1.2501,1.25015,1.24935,1.24935,75100000.0
2009-12-23 12:06:00,1.24945,1.2501,1.24935,1.25,90500000.0
2009-12-23 12:07:00,1.25,1.25015,1.24985,1.25005,27200000.0
2009-12-23 12:08:00,1.25005,1.25015,1.2498,1.2498,28200000.0
2009-12-23 12:09:00,1.2496,1.2498,1.24935,1.2496,11600000.0
2009-12-23 12:10:00,1.24975,1.2498,1.24945,1.24965,22200000.0
2009-12-23 12:11:00,1.2497,1.24985,1.2496,1.2497,32000000.0
2009-12-23 12:12:00,1.2497,1.2499,1.2494,1.2497,33600000.0
2009-12-23 12:13:00,1.2497,1.2497,1.24915,1.24925,25200000.0
2009-12-23 12:14:00,1.2494,1.24965,1.24925,1.2496,37400000.0
2009-12-23 12:15:00,1.2496,1.2496,1.2495,1.2495,10800000.0
2009-12-23 12:16:00,1.24965,1.2498,1.2496,1.2496,11000000.0
2009-12-23 12:17:00,1.2496,1.25005,1.24955,1.25,26800000.0
2009-12-23 12:18:00,1.25015,1.25015,1.24975,1.2501,7200000.0
2009-12-23 12:19:00,1.25015,1.2504,1.25015,1.2504,7200000.0
2009-12-23 12:20:00,1.2504,1.25055,1.2498,1.2498,49100000.0
2009-12-23 12:21:00,1.2498,1.2498,1.2498,1.2498,1200000.0
2009-12-23 12:22:00,1.2499,1.2499,1.2496,1.2497,56600000.0
2009-12-23 12:23:00,1.24965,1.2497,1.24965,1.24965,16800000.0
2009-12-23 12:24:00,1.24985,1.25015,1.24985,1.25015,19000000.0
2009-12-23 12:25:00,1.25015,1.2502,1.24995,1.25015,10800000.0
2009-12-23 12:26:00,1.25015,1.2503,1.25015,1.2503,9600000.0
2009-12-23 12:27:00,1.2502,1.2502,1.25,1.2501,6000000.0
2009-12-23 12:28:00,1.25015,1.25015,1.25005,1.25005,7200000.0
2009-12-23 12:29:00,1.25,1.25005,1.2499,1.24995,12000000.0
2009-12-23 12:30:00,1.24995,1.24995,1.2494,1.2496,47100000.0
2009-12-23 12:31:00,1.2496,1.24975,1.2496,1.24975,10800000.0
2009-12-23 12:32:00,1.24955,1.2497,1.2495,1.2495,9600000.0
2009-12-23 12:33:00,1.2494,1.2498,1.2493,1.2498,21600000.0
2009-12-23 12:34:00,1.24985,1.2499,1.2496,1.2499,14800000.0
2009-12-23 12:35:00,1.25,1.25,1.2499,1.25,6800000.0
2009-12-23 12:36:00,1.25005,1.25015,1.2497,1.24975,22900000.0
2009-12-23 12:37:00,1.24985,1.2504,1.24975,1.25015,69800000.0
2009-12-23 12:38:00,1.25015,1.2505,1.25005,1.2503,20400000.0
2009-12-23 12:39:00,1.25015,1.2504,1.25,1.25005,45500000.0
2009-12-23 12:40:00,1.24995,1.24995,1.24955,1.24965,19400000.0
2009-12-23 12:41:00,1.24965,1.24995,1.24955,1.24995,47100000.0
2009-12-23 12:42:00,1.25005,1.25015,1.25,1.25015,17500000.0
2009-12-23 12:43:00,1.25015,1.2502,1.25,1.2501,13800000.0
2009-12-23 12:44:00,1.2501,1.2503,1.24985,1.25,23600000.0
2009-12-23 12:45:00,1.25005,1.25015,1.25005,1.2501,21000000.0
2009-12-23 12:46:00,1.2501,1.25025,1.2501,1.2501,13000000.0
2009-12-23 12:47:00,1.25005,1.25015,1.25005,1.2501,10200000.0
2009-12-23 12:48:00,1.25005,1.25005,1.24995,1.25,8600000.0
2009-12-23 12:49:00,1.2501,1.2501,1.24935,1.2495,14400000.0
2009-12-23 12:50:00,1.24945,1.2495,1.24945,1.24945,9800000.0
2009-12-23 12:51:00,1.24935,1.2495,1.24935,1.2495,17200000.0
2009-12-23 12:52:00,1.2495,1.24975,1.2495,1.24975,38400000.0
2009-12-23 12:53:00,1.24975,1.2498,1.24955,1.24955,5000000.0
2009-12-23 12:54:00,1.2497,1.2501,1.24955,1.2496,115100002.0
2009-12-23 12:55:00,1.24965,1.24965,1.2495,1.24965,37400000.0
2009-12-23 12:56:00,1.2497,1.2498,1.2496,1.24965,9000000.0
2009-12-23 12:57:00,1.2497,1.2497,1.2495,1.2496,6600000.0
2009-12-23 12:58:00,1.2496,1.2501,1.24935,1.2501,108300000.0
2009-12-23 12:59:00,1.25015,1.2504,1.2492,1.24935,97500000.0
2009-12-23 13:00:00,1.2494,1.25005,1.2493,1.24975,60600000.0
2009-12-23 13:01:00,1.24985,1.2501,1.24925,1.24965,106200000.0
2009-12-23 13:02:00,1.24955,1.2497,1.2493,1.24945,53500000.0
2009-12-23 13:03:00,1.2495,1.2498,1.24945,1.24975,39700000.0
2009-12-23 13:04:00,1.24965,1.2499,1.24965,1.24975,46400000.0
2009-12-23 13:05:00,1.24985,1.2499,1.2497,1.2499,35200000.0
2009-12-23 13:06:00,1.24985,1.2499,1.24955,1.24955,13800000.0
2009-12-23 13:07:00,1.24965,1.25015,1.24945,1.25015,75100000.0
2009-12-23 13:08:00,1.25015,1.25015,1.25005,1.2501,15800000.0
2009-12-23 13:09:00,1.25015,1.2503,1.2492,1.24935,142300000.0
2009-12-23 13:10:00,1.24925,1.25,1.24925,1.24985,58500000.0
2009-12-23 13:11:00,1.2499,1.2501,1.249,1.24925,92200000.0
2009-12-23 13:12:00,1.2493,1.24995,1.24925,1.24995,40300000.0
2009-12-23 13:13:00,1.2497,1.2502,1.2497,1.25005,22200000.0
2009-12-23 13:14:00,1.2501,1.2505,1.2501,1.25035,13200000.0
2009-12-23 13:15:00,1.2504,1.2505,1.2502,1.2504,46200000.0
2009-12-23 13:16:00,1.2505,1.2507,1.2502,1.25035,39800000.0
2009-12-23 13:17:00,1.25035,1.25075,1.2502,1.2506,72000000.0
2009-12-23 13:18:00,1.25055,1.25105,1.2505,1.25075,233400000.0
2009-12-23 13:19:00,1.2507,1.25115,1.2502,1.25095,329200000.0
2009-12-23 13:20:00,1.251,1.2514,1.25075,1.2512,141100000.0
2009-12-23 13:21:00,1.2512,1.25145,1.2509,1.25125,51400000.0
2009-12-23 13:22:00,1.2513,1.2516,1.2512,1.2513,51400000.0
2009-12-23 13:23:00,1.2513,1.2517,1.2512,1.25135,210600000.0
2009-12-23 13:24:00,1.25125,1.25135,1.2512,1.25125,73600000.0
2009-12-23 13:25:00,1.25115,1.25115,1.2509,1.2509,7200000.0
2009-12-23 13:26:00,1.2508,1.25135,1.2506,1.25135,186200000.0
2009-12-23 13:27:00,1.25095,1.25115,1.2508,1.25115,60500000.0
2009-12-23 13:28:00,1.2511,1.2511,1.2509,1.251,13600000.0
2009-12-23 13:29:00,1.2508,1.251,1.25075,1.25085,17400000.0
2009-12-23 13:30:00,1.25085,1.251,1.25085,1.251,6200000.0
2009-12-23 13:31:00,1.25095,1.25125,1.25095,1.25115,14500000.0
2009-12-23 13:32:00,1.25115,1.25125,1.2509,1.251,22800000.0
2009-12-23 13:33:00,1.2509,1.25115,1.25085,1.25105,78800000.0
2009-12-23 13:34:00,1.25095,1.25095,1.25095,1.25095,1200000.0
2009-12-23 13:35:00,1.251,1.2515,1.251,1.25115,49500000.0
2009-12-23 13:36:00,1.2511,1.25125,1.251,1.25125,55000000.0
2009-12-23 13:37:00,1.2513,1.2517,1.2513,1.25155,144200000.0
2009-12-23 13:38:00,1.25155,1.25155,1.2513,1.25145,200800000.0
2009-12-23 13:39:00,1.2514,1.2515,1.25135,1.25135,12400000.0
2009-12-23 13:40:00,1.2514,1.25155,1.25135,1.2514,34200000.0
2009-12-23 13:41:00,1.2514,1.2515,1.2512,1.25125,63200000.0
2009-12-23 13:42:00,1.25125,1.2514,1.2511,1.25135,177800000.0
2009-12-23 13:43:00,1.2514,1.2514,1.2514,1.2514,1200000.0
2009-12-23 13:44:00,1.2513,1.2513,1.25125,1.25125,57000000.0
2009-12-23 13:45:00,1.25125,1.2513,1.2512,1.2512,48500000.0
2009-12-23 13:46:00,1.2512,1.2512,1.2511,1.2512,49400000.0
2009-12-23 13:47:00,1.2512,1.2514,1.2512,1.2513,58800000.0
2009-12-23 13:48:00,1.2512,1.2514,1.2512,1.25135,19600000.0
2009-12-23 13:49:00,1.25135,1.25145,1.25135,1.25145,48400000.0
2009-12-23 13:50:00,1.2515,1.25165,1.2514,1.25165,187100000.0
2009-12-23 13:51:00,1.25165,1.25165,1.25095,1.25095,200200000.0
2009-12-23 13:52:00,1.25095,1.2511,1.25095,1.2511,16200000.0
2009-12-23 13:53:00,1.2511,1.2519,1.2511,1.25165,342200000.0
2009-12-23 13:54:00,1.25165,1.25195,1.2515,1.2518,261300000.0
2009-12-23 13:55:00,1.2518,1.2518,1.25145,1.2515,332900000.0
2009-12-23 13:56:00,1.2515,1.25155,1.25105,1.2511,147900000.0
2009-12-23 13:57:00,1.2511,1.2511,1.25075,1.2509,116000000.0
2009-12-23 13:58:00,1.25095,1.25105,1.25095,1.251,11000000.0
2009-12-23 13:59:00,1.2511,1.2513,1.2508,1.2508,127200000.0
2009-12-23 14:00:00,1.25065,1.25085,1.25055,1.25065,195900000.0
2009-12-23 14:01:00,1.2507,1.2508,1.25055,1.25055,68600000.0
2009-12-23 14:02:00,1.25055,1.25065,1.25055,1.25065,64400000.0
2009-12-23 14:03:00,1.2506,1.2506,1.25055,1.25055,32800000.0
2009-12-23 14:04:00,1.2505,1.2505,1.2503,1.2503,55500000.0
2009-12-23 14:05:00,1.2504,1.2506,1.25025,1.25025,33400000.0
2009-12-23 14:06:00,1.25015,1.2505,1.25015,1.25035,26800000.0
2009-12-23 14:07:00,1.25045,1.2506,1.25045,1.25055,56800000.0
2009-12-23 14:08:00,1.25055,1.25055,1.24995,1.25005,210800000.0
2009-12-23 14:09:00,1.25005,1.2502,1.2498,1.2498,91600000.0
2009-12-23 14:10:00,1.2498,1.25035,1.2498,1.2499,238700000.0
2009-12-23 14:11:00,1.24995,1.2505,1.24995,1.25,117100000.0
2009-12-23 14:12:00,1.25005,1.2505,1.2498,1.25005,249800000.0
2009-12-23 14:13:00,1.25005,1.2505,1.24995,1.25035,244700000.0
2009-12-23 14:14:00,1.2505,1.2506,1.2503,1.25045,141000000.0
2009-12-23 14:15:00,1.25045,1.25055,1.24965,1.24985,178700000.0
2009-12-23 14:16:00,1.24985,1.24985,1.2497,1.2497,19900000.0
2009-12-23 14:17:00,1.2497,1.2497,1.2497,1.2497,1600000.0
2009-12-23 14:18:00,1.24975,1.2499,1.24945,1.2496,46700000.0
2009-12-23 14:19:00,1.2496,1.25005,1.24955,1.25,37100000.0
2009-12-23 14:20:00,1.25,1.25055,1.2499,1.2504,48400000.0
2009-12-23 14:21:00,1.2503,1.2505,1.2503,1.2505,94100000.0
2009-12-23 14:22:00,1.2505,1.2505,1.2503,1.25045,58600000.0
2009-12-23 14:23:00,1.25045,1.25045,1.2503,1.25035,59100000.0
2009-12-23 14:24:00,1.25045,1.25055,1.25005,1.2501,139700000.0
2009-12-23 14:25:00,1.25005,1.2504,1.25005,1.25025,86100000.0
2009-12-23 14:26:00,1.2502,1.2504,1.2501,1.2501,157400000.0
2009-12-23 14:27:00,1.25015,1.2502,1.25005,1.2501,99300000.0
2009-12-23 14:28:00,1.2501,1.2504,1.2501,1.25035,87600000.0
2009-12-23 14:29:00,1.25035,1.25035,1.2502,1.2502,43400000.0
2009-12-23 14:30:00,1.2502,1.25025,1.25015,1.2502,8300000.0
2009-12-23 14:31:00,1.25025,1.2504,1.24995,1.25005,44100000.0
2009-12-23 14:32:00,1.25005,1.2504,1.25005,1.25025,90600000.0
2009-12-23 14:33:00,1.25025,1.2504,1.25025,1.2504,106800000.0
2009-12-23 14:34:00,1.2504,1.2505,1.25015,1.2505,22600000.0
2009-12-23 14:35:00,1.25055,1.2506,1.25045,1.2505,33300000.0
2009-12-23 14:36:00,1.2506,1.2507,1.2505,1.25065,28700000.0
2009-12-23 14:37:00,1.2506,1.2506,1.2504,1.25045,32500000.0
2009-12-23 14:38:00,1.25045,1.25045,1.25035,1.2504,19300000.0
2009-12-23 14:39:00,1.2505,1.25055,1.2504,1.25055,27000000.0
2009-12-23 14:40:00,1.25055,1.2506,1.24995,1.24995,81900000.0
2009-12-23 14:41:00,1.2498,1.2501,1.2498,1.2498,66900000.0
2009-12-23 14:42:00,1.2498,1.2498,1.24975,1.24975,4000000.0
2009-12-23 14:43:00,1.24975,1.24985,1.2497,1.24985,54800000.0
2009-12-23 14:44:00,1.24975,1.24985,1.24965,1.24985,44400000.0
2009-12-23 14:45:00,1.24975,1.2498,1.24965,1.24965,63900000.0
2009-12-23 14:46:00,1.24965,1.24985,1.2496,1.2497,102700000.0
2009-12-23 14:47:00,1.24975,1.25035,1.2497,1.25035,157100000.0
2009-12-23 14:48:00,1.2503,1.25055,1.24995,1.25025,465500000.0
2009-12-23 14:49:00,1.2503,1.2504,1.25,1.2503,311400000.0
2009-12-23 14:50:00,1.2503,1.25045,1.25,1.2502,206700000.0
2009-12-23 14:51:00,1.2503,1.2505,1.24975,1.2504,336000000.0
2009-12-23 14:52:00,1.25045,1.2507,1.25015,1.2503,234500000.0
2009-12-23 14:53:00,1.25025,1.251,1.2502,1.251,179300000.0
2009-12-23 14:54:00,1.2508,1.25095,1.24995,1.2503,232000000.0
2009-12-23 14:55:00,1.2504,1.2504,1.2501,1.2502,111900000.0
2009-12-23 14:56:00,1.25015,1.2504,1.25015,1.2503,53000000.0
2009-12-23 14:57:00,1.2503,1.25065,1.25015,1.25055,158500000.0
2009-12-23 14:58:00,1.25055,1.25075,1.25035,1.25055,275700000.0
2009-12-23 14:59:00,1.2505,1.25055,1.2503,1.2504,70500000.0
2009-12-23 15:00:00,1.2504,1.2505,1.25005,1.25045,226300000.0
2009-12-23 15:01:00,1.2504,1.25055,1.2501,1.2501,113600000.0
2009-12-23 15:02:00,1.2501,1.2501,1.24995,1.25005,199100000.0
2009-12-23 15:03:00,1.25005,1.25015,1.2499,1.25015,220700000.0
2009-12-23 15:04:00,1.2501,1.25035,1.25005,1.2503,202600000.0
2009-12-23 15:05:00,1.2503,1.2505,1.2502,1.25025,148000000.0
2009-12-23 15:06:00,1.2503,1.2507,1.25015,1.2504,253000000.0
2009-12-23 15:07:00,1.2504,1.25085,1.25035,1.2505,80200000.0
2009-12-23 15:08:00,1.2505,1.2508,1.2504,1.25055,50800000.0
2009-12-23 15:09:00,1.2505,1.2507,1.25045,1.2507,49300000.0
2009-12-23 15:10:00,1.2508,1.2509,1.25055,1.2507,80200000.0
2009-12-23 15:11:00,1.2507,1.2507,1.2504,1.2504,58800000.0
2009-12-23 15:12:00,1.2504,1.2508,1.25035,1.2504,193700000.0
2009-12-23 15:13:00,1.25045,1.25055,1.2503,1.25035,36400000.0
2009-12-23 15:14:00,1.2503,1.251,1.2503,1.251,264900000.0
2009-12-23 15:15:00,1.2511,1.2511,1.2506,1.2508,110500000.0
2009-12-23 15:16:00,1.2508,1.2508,1.25075,1.25075,7600000.0
2009-12-23 15:17:00,1.25065,1.25065,1.25005,1.25005,84800000.0
2009-12-23 15:18:00,1.2502,1.25045,1.25005,1.2502,93000000.0
2009-12-23 15:19:00,1.2502,1.2502,1.25,1.25015,17400000.0
2009-12-23 15:20:00,1.25,1.2505,1.24995,1.2502,47800000.0
2009-12-23 15:21:00,1.2502,1.25065,1.25005,1.2501,67900000.0
2009-12-23 15:22:00,1.25015,1.2505,1.2501,1.2504,70800000.0
2009-12-23 15:23:00,1.2504,1.2506,1.25025,1.2506,77800000.0
2009-12-23 15:24:00,1.2506,1.2506,1.25015,1.25025,33800000.0
2009-12-23 15:25:00,1.2502,1.25045,1.24995,1.25015,90400000.0
2009-12-23 15:26:00,1.2502,1.25025,1.25,1.25005,39100000.0
2009-12-23 15:27:00,1.25005,1.2502,1.25005,1.25005,21000000.0
2009-12-23 15:28:00,1.25005,1.2504,1.25,1.2503,43700000.0
2009-12-23 15:29:00,1.2503,1.2506,1.2501,1.25035,108900000.0
2009-12-23 15:30:00,1.25035,1.25055,1.2501,1.25055,178000000.0
2009-12-23 15:31:00,1.25035,1.25055,1.2503,1.2504,58600000.0
2009-12-23 15:32:00,1.24995,1.2505,1.2498,1.25015,122900000.0
2009-12-23 15:33:00,1.25005,1.2502,1.25,1.2502,70400000.0
2009-12-23 15:34:00,1.2502,1.2503,1.24995,1.25015,28300000.0
2009-12-23 15:35:00,1.2501,1.2503,1.25,1.2501,65200000.0
2009-12-23 15:36:00,1.25015,1.25025,1.25,1.25005,43300000.0
2009-12-23 15:37:00,1.2501,1.2503,1.24995,1.25015,52800000.0
2009-12-23 15:38:00,1.25005,1.25015,1.24995,1.2501,168500000.0
2009-12-23 15:39:00,1.2501,1.25035,1.24995,1.25015,179800000.0
2009-12-23 15:40:00,1.25025,1.2507,1.2502,1.25065,80000000.0
2009-12-23 15:41:00,1.25065,1.25085,1.25065,1.25085,29200000.0
2009-12-23 15:42:00,1.25085,1.25085,1.2504,1.25045,45100000.0
2009-12-23 15:43:00,1.25045,1.25045,1.2503,1.25045,16400000.0
2009-12-23 15:44:00,1.2504,1.2506,1.2503,1.25035,97900000.0
2009-12-23 15:45:00,1.25035,1.2507,1.2502,1.25035,108900000.0
2009-12-23 15:46:00,1.25035,1.25065,1.2502,1.25045,110700000.0
2009-12-23 15:47:00,1.25045,1.25095,1.2502,1.25085,88700000.0
2009-12-23 15:48:00,1.25085,1.251,1.25015,1.25055,78800000.0
2009-12-23 15:49:00,1.2506,1.2506,1.25025,1.2504,71500000.0
2009-12-23 15:50:00,1.25045,1.2506,1.2503,1.2504,57000000.0
2009-12-23 15:51:00,1.2504,1.2505,1.2501,1.2504,35500000.0
2009-12-23 15:52:00,1.25035,1.25045,1.25015,1.2504,73300000.0
2009-12-23 15:53:00,1.2504,1.2505,1.25015,1.2502,42200000.0
2009-12-23 15:54:00,1.2502,1.2504,1.2499,1.25035,126500000.0
2009-12-23 15:55:00,1.25035,1.25045,1.25005,1.2503,95600000.0
2009-12-23 15:56:00,1.25035,1.2505,1.25015,1.25025,142300000.0
2009-12-23 15:57:00,1.25025,1.25045,1.2502,1.25035,86300000.0
2009-12-23 15:58:00,1.2503,1.25035,1.2503,1.25035,30400000.0
2009-12-23 15:59:00,1.25035,1.25035,1.25015,1.2502,134700000.0
2009-12-23 16:00:00,1.2502,1.2504,1.25,1.2501,128400000.0
2009-12-23 16:01:00,1.2502,1.2504,1.2501,1.2504,31200000.0
2009-12-23 16:02:00,1.2504,1.2507,1.2504,1.2507,39600000.0
2009-12-23 16:03:00,1.25035,1.2508,1.25035,1.25075,38000000.0
2009-12-23 16:04:00,1.25075,1.2508,1.25075,1.2508,3400000.0
2009-12-23 16:05:00,1.25075,1.25075,1.2505,1.2505,32700000.0
2009-12-23 16:06:00,1.2505,1.25055,1.25015,1.25035,90900000.0
2009-12-23 16:07:00,1.25035,1.25055,1.25035,1.25045,20700000.0
2009-12-23 16:08:00,1.25045,1.2506,1.25035,1.2505,71600000.0
2009-12-23 16:09:00,1.25045,1.25075,1.25035,1.25065,65600000.0
2009-12-23 16:10:00,1.2507,1.25095,1.25045,1.2507,172800000.0
2009-12-23 16:11:00,1.2507,1.25125,1.2507,1.251,116800000.0
2009-12-23 16:12:00,1.25115,1.2512,1.25075,1.25095,97700000.0
2009-12-23 16:13:00,1.25095,1.2514,1.25075,1.25085,157500000.0
2009-12-23 16:14:00,1.2508,1.251,1.25055,1.2508,131200000.0
2009-12-23 16:15:00,1.2508,1.25085,1.25065,1.2508,296600000.0
2009-12-23 16:16:00,1.25075,1.2516,1.25075,1.25145,200100000.0
2009-12-23 16:17:00,1.25155,1.2521,1.25125,1.2519,710500000.0
2009-12-23 16:18:00,1.2519,1.25205,1.251,1.25115,359200000.0
2009-12-23 16:19:00,1.25115,1.2515,1.25095,1.2515,205300000.0
2009-12-23 16:20:00,1.2515,1.25155,1.2513,1.2513,239100000.0
2009-12-23 16:21:00,1.2513,1.25135,1.25105,1.25125,202400000.0
2009-12-23 16:22:00,1.2512,1.25135,1.25115,1.25125,133700000.0
2009-12-23 16:23:00,1.25125,1.2516,1.25115,1.2516,100800000.0
2009-12-23 16:24:00,1.2516,1.2519,1.2515,1.2518,266500000.0
2009-12-23 16:25:00,1.2518,1.2519,1.25165,1.25165,213700000.0
2009-12-23 16:26:00,1.25165,1.2518,1.2515,1.2518,333500000.0
2009-12-23 16:27:00,1.25175,1.25195,1.25175,1.2519,179800000.0
2009-12-23 16:28:00,1.2519,1.2519,1.2517,1.25175,210400000.0
2009-12-23 16:29:00,1.25175,1.25175,1.2514,1.2516,238600000.0
2009-12-23 16:30:00,1.2516,1.25165,1.2511,1.2512,416000000.0
2009-12-23 16:31:00,1.25115,1.25125,1.25095,1.251,125500000.0
2009-12-23 16:32:00,1.251,1.25115,1.2507,1.25115,355900000.0
2009-12-23 16:33:00,1.25115,1.2513,1.25065,1.2507,429600000.0
2009-12-23 16:34:00,1.25075,1.25085,1.25035,1.2507,140900000.0
2009-12-23 16:35:00,1.2507,1.2508,1.25035,1.25065,241600000.0
2009-12-23 16:36:00,1.25055,1.25085,1.25035,1.2508,156200000.0
2009-12-23 16:37:00,1.2508,1.25095,1.2504,1.25095,96400000.0
2009-12-23 16:38:00,1.25095,1.25125,1.25085,1.2512,101700000.0
2009-12-23 16:39:00,1.25085,1.25115,1.2508,1.251,102500000.0
2009-12-23 16:40:00,1.2511,1.25145,1.251,1.25145,51600000.0
2009-12-23 16:41:00,1.25145,1.25145,1.25145,1.25145,20000000.0
2009-12-23 16:42:00,1.25145,1.25145,1.25045,1.25075,49700000.0
2009-12-23 16:43:00,1.2508,1.25085,1.25045,1.25055,79400000.0
2009-12-23 16:44:00,1.25055,1.25105,1.2505,1.2508,88700000.0
2009-12-23 16:45:00,1.2507,1.251,1.2506,1.2507,70200000.0
2009-12-23 16:46:00,1.2507,1.2512,1.25065,1.2511,93500000.0
2009-12-23 16:47:00,1.2511,1.25135,1.25105,1.2513,24600000.0
2009-12-23 16:48:00,1.2513,1.25135,1.25115,1.2513,68900000.0
2009-12-23 16:49:00,1.2512,1.2516,1.2512,1.2516,54400000.0
2009-12-23 16:50:00,1.25155,1.25155,1.25125,1.25125,38300000.0
2009-12-23 16:51:00,1.2513,1.2514,1.25115,1.2512,73200000.0
2009-12-23 16:52:00,1.2512,1.2512,1.25105,1.2511,23900000.0
2009-12-23 16:53:00,1.2512,1.25125,1.25095,1.25125,55400000.0
2009-12-23 16:54:00,1.2513,1.2513,1.25085,1.25095,165100000.0
2009-12-23 16:55:00,1.2509,1.2513,1.2509,1.25125,188900000.0
2009-12-23 16:56:00,1.25125,1.25145,1.2511,1.2513,58400000.0
2009-12-23 16:57:00,1.2513,1.25145,1.2509,1.2514,215100000.0
2009-12-23 16:58:00,1.25135,1.25145,1.25095,1.251,155000000.0
2009-12-23 16:59:00,1.251,1.2514,1.2508,1.25115,198000000.0
2009-12-23 17:00:00,1.25105,1.2512,1.2505,1.2508,334800000.0
2009-12-23 17:01:00,1.251,1.25145,1.25065,1.25145,198200000.0
2009-12-23 17:02:00,1.2512,1.2515,1.25075,1.25075,146800000.0
2009-12-23 17:03:00,1.25085,1.2512,1.2507,1.25085,170400000.0
2009-12-23 17:04:00,1.2511,1.2512,1.25065,1.2507,425300000.0
2009-12-23 17:05:00,1.25075,1.25115,1.2505,1.25065,155400000.0
2009-12-23 17:06:00,1.25065,1.2509,1.25065,1.2507,35800000.0
2009-12-23 17:07:00,1.2506,1.25065,1.2504,1.25055,56200000.0
2009-12-23 17:08:00,1.25055,1.25055,1.25015,1.25015,100400000.0
2009-12-23 17:09:00,1.2502,1.25055,1.25,1.25,168900000.0
2009-12-23 17:10:00,1.25005,1.25025,1.25,1.25,89200000.0
2009-12-23 17:11:00,1.25,1.25005,1.2494,1.24965,49500000.0
2009-12-23 17:12:00,1.24955,1.24955,1.2492,1.2493,91500000.0
2009-12-23 17:13:00,1.2493,1.24945,1.24915,1.2493,112800000.0
2009-12-23 17:14:00,1.2494,1.24945,1.2491,1.2491,101600000.0
2009-12-23 17:15:00,1.2491,1.2496,1.2491,1.2494,113000000.0
2009-12-23 17:16:00,1.24945,1.2496,1.24935,1.2494,76100000.0
2009-12-23 17:17:00,1.2494,1.2499,1.2494,1.2499,86300000.0
2009-12-23 17:18:00,1.2499,1.2503,1.2496,1.25,75900000.0
2009-12-23 17:19:00,1.2501,1.25035,1.24995,1.25005,52700000.0
2009-12-23 17:20:00,1.24995,1.2504,1.24995,1.25015,57800000.0
2009-12-23 17:21:00,1.25015,1.2503,1.24985,1.2502,115400000.0
2009-12-23 17:22:00,1.2499,1.25055,1.2499,1.25025,89800000.0
2009-12-23 17:23:00,1.25015,1.2503,1.24995,1.25005,83900000.0
2009-12-23 17:24:00,1.24985,1.25015,1.2498,1.24985,84200000.0
2009-12-23 17:25:00,1.24985,1.2499,1.24975,1.2498,82700000.0
2009-12-23 17:26:00,1.2498,1.25015,1.24975,1.24985,63800000.0
2009-12-23 17:27:00,1.2499,1.25,1.24975,1.24975,39600000.0
2009-12-23 17:28:00,1.24975,1.24975,1.2497,1.24975,10000000.0
2009-12-23 17:29:00,1.24975,1.24975,1.24975,1.24975,10000000.0
2009-12-23 17:30:00,1.24975,1.25,1.2493,1.24965,136200000.0
2009-12-23 17:31:00,1.2497,1.2501,1.24925,1.24925,96100000.0
2009-12-23 17:32:00,1.24925,1.24975,1.2487,1.2492,128000000.0
2009-12-23 17:33:00,1.2491,1.24965,1.24905,1.2491,82600000.0
2009-12-23 17:34:00,1.24905,1.24955,1.24885,1.24905,111500000.0
2009-12-23 17:35:00,1.2493,1.24965,1.249,1.24955,98200000.0
2009-12-23 17:36:00,1.2495,1.24995,1.24915,1.2497,117400000.0
2009-12-23 17:37:00,1.2497,1.25,1.2494,1.24945,99600000.0
2009-12-23 17:38:00,1.2494,1.24965,1.2492,1.2495,66800000.0
2009-12-23 17:39:00,1.24955,1.2496,1.249,1.2491,79300000.0
2009-12-23 17:40:00,1.2491,1.2495,1.2491,1.24915,41600000.0
2009-12-23 17:41:00,1.24905,1.2492,1.24875,1.2489,50100000.0
2009-12-23 17:42:00,1.249,1.2494,1.24885,1.24925,62900000.0
2009-12-23 17:43:00,1.24925,1.2494,1.2489,1.2491,72200000.0
2009-12-23 17:44:00,1.24915,1.2494,1.24885,1.24905,46800000.0
2009-12-23 17:45:00,1.24905,1.24925,1.24895,1.249,36200000.0
2009-12-23 17:46:00,1.24895,1.24935,1.24895,1.2492,72000000.0
2009-12-23 17:47:00,1.2492,1.24955,1.24915,1.24945,91700000.0
2009-12-23 17:48:00,1.24955,1.2497,1.2494,1.2495,46800000.0
2009-12-23 17:49:00,1.2496,1.24965,1.2492,1.2496,48200000.0
2009-12-23 17:50:00,1.2496,1.2496,1.2492,1.24945,67400000.0
2009-12-23 17:51:00,1.2494,1.2496,1.2491,1.24955,81500000.0
2009-12-23 17:52:00,1.24955,1.2497,1.2495,1.24965,20900000.0
2009-12-23 17:53:00,1.2497,1.25015,1.2496,1.24975,62000000.0
2009-12-23 17:54:00,1.2497,1.24995,1.2496,1.24985,34500000.0
2009-12-23 17:55:00,1.2498,1.25005,1.2497,1.24995,46900000.0
2009-12-23 17:56:00,1.24985,1.25,1.2498,1.2499,19000000.0
2009-12-23 17:57:00,1.24985,1.2501,1.2498,1.24985,24600000.0
2009-12-23 17:58:00,1.2499,1.2502,1.2498,1.2502,24900000.0
2009-12-23 17:59:00,1.2502,1.2503,1.24965,1.2501,184900000.0
2009-12-23 18:00:00,1.2502,1.2504,1.24975,1.2503,157600000.0
2009-12-23 18:01:00,1.25,1.2503,1.24995,1.25,55100000.0
2009-12-23 18:02:00,1.25005,1.25015,1.2497,1.2497,73200000.0
2009-12-23 18:03:00,1.2498,1.2498,1.24945,1.24975,67900000.0
2009-12-23 18:04:00,1.24985,1.25025,1.24985,1.25015,55400000.0
2009-12-23 18:05:00,1.2502,1.25035,1.24985,1.2499,82100000.0
2009-12-23 18:06:00,1.24995,1.2501,1.2499,1.25005,40700000.0
2009-12-23 18:07:00,1.25,1.25,1.2496,1.24985,80700000.0
2009-12-23 18:08:00,1.24985,1.2501,1.2496,1.2496,53600000.0
2009-12-23 18:09:00,1.2497,1.2499,1.2495,1.2499,51600000.0
2009-12-23 18:10:00,1.24985,1.2499,1.2497,1.2499,7400000.0
2009-12-23 18:11:00,1.2498,1.25,1.2497,1.25,25800000.0
2009-12-23 18:12:00,1.2496,1.2499,1.2496,1.24965,21800000.0
2009-12-23 18:13:00,1.2496,1.24975,1.24945,1.24965,72300000.0
2009-12-23 18:14:00,1.2497,1.2499,1.24915,1.2492,61800000.0
2009-12-23 18:15:00,1.2492,1.2494,1.24905,1.2492,55000000.0
2009-12-23 18:16:00,1.24925,1.2493,1.2489,1.24925,52600000.0
2009-12-23 18:17:00,1.2493,1.2494,1.24885,1.24915,55200000.0
2009-12-23 18:18:00,1.24915,1.24935,1.2486,1.24885,98700000.0
2009-12-23 18:19:00,1.24895,1.24895,1.2482,1.2485,84100000.0
2009-12-23 18:20:00,1.2486,1.24865,1.24805,1.2482,96700000.0
2009-12-23 18:21:00,1.2482,1.2482,1.248,1.248,48200000.0
2009-12-23 18:22:00,1.24785,1.2481,1.24765,1.2481,62100000.0
2009-12-23 18:23:00,1.24815,1.24825,1.2478,1.2481,49600000.0
2009-12-23 18:24:00,1.2481,1.24815,1.2479,1.248,36700000.0
2009-12-23 18:25:00,1.248,1.24815,1.24785,1.2481,43800000.0
2009-12-23 18:26:00,1.24805,1.24805,1.2479,1.248,17000000.0
2009-12-23 18:27:00,1.248,1.24815,1.2478,1.24805,39900000.0
2009-12-23 18:28:00,1.24805,1.2484,1.24795,1.2482,90100000.0
2009-12-23 18:29:00,1.24815,1.2484,1.2481,1.24825,31800000.0
2009-12-23 18:30:00,1.24815,1.2484,1.2479,1.24825,51200000.0
2009-12-23 18:31:00,1.24825,1.24835,1.248,1.24815,61600000.0
2009-12-23 18:32:00,1.24815,1.24855,1.24805,1.2482,104900000.0
2009-12-23 18:33:00,1.24825,1.24875,1.2481,1.2483,80200000.0
2009-12-23 18:34:00,1.2482,1.2488,1.2482,1.2488,55000000.0
2009-12-23 18:35:00,1.2488,1.24925,1.24875,1.24915,94200000.0
2009-12-23 18:36:00,1.24915,1.2494,1.24905,1.24905,28600000.0
2009-12-23 18:37:00,1.24915,1.24945,1.24905,1.2493,41200000.0
2009-12-23 18:38:00,1.24935,1.24945,1.24935,1.24945,4800000.0
2009-12-23 18:39:00,1.2495,1.24955,1.24885,1.24885,31800000.0
2009-12-23 18:40:00,1.24885,1.24885,1.2483,1.2485,29400000.0
2009-12-23 18:41:00,1.2485,1.24885,1.2483,1.24855,66600000.0
2009-12-23 18:42:00,1.24855,1.2487,1.2485,1.2487,28800000.0
2009-12-23 18:43:00,1.24875,1.249,1.2485,1.24865,34500000.0
2009-12-23 18:44:00,1.24855,1.24855,1.24815,1.2484,35200000.0
2009-12-23 18:45:00,1.24855,1.2491,1.24855,1.2488,31200000.0
2009-12-23 18:46:00,1.24875,1.2489,1.24845,1.24845,14800000.0
2009-12-23 18:47:00,1.2485,1.24865,1.24835,1.24855,28800000.0
2009-12-23 18:48:00,1.24855,1.2487,1.24855,1.2487,12000000.0
2009-12-23 18:49:00,1.24865,1.2491,1.24865,1.2491,22800000.0
2009-12-23 18:50:00,1.2492,1.2492,1.2489,1.2489,26400000.0
2009-12-23 18:51:00,1.2489,1.249,1.24865,1.249,14800000.0
2009-12-23 18:52:00,1.249,1.24905,1.24865,1.24875,32000000.0
2009-12-23 18:53:00,1.24875,1.24915,1.24875,1.24905,24000000.0
2009-12-23 18:54:00,1.24905,1.24915,1.2485,1.2486,94000000.0
2009-12-23 18:55:00,1.2487,1.24875,1.2486,1.24865,27600000.0
2009-12-23 18:56:00,1.2486,1.24885,1.2486,1.24875,9600000.0
2009-12-23 18:57:00,1.24885,1.24895,1.2484,1.24895,35000000.0
2009-12-23 18:58:00,1.249,1.24915,1.2486,1.2486,54800000.0
2009-12-23 18:59:00,1.2486,1.2486,1.2483,1.24835,35800000.0
2009-12-23 19:00:00,1.2484,1.2485,1.2483,1.24835,18200000.0
2009-12-23 19:01:00,1.24835,1.2487,1.2483,1.2487,20000000.0
2009-12-23 19:02:00,1.2486,1.2487,1.2483,1.24845,61400000.0
2009-12-23 19:03:00,1.2482,1.24885,1.24795,1.24885,56400000.0
2009-12-23 19:04:00,1.24885,1.24895,1.2486,1.2488,60600000.0
2009-12-23 19:05:00,1.24875,1.2488,1.2487,1.2488,13200000.0
2009-12-23 19:06:00,1.24875,1.2491,1.2486,1.2489,44800000.0
2009-12-23 19:07:00,1.249,1.249,1.24845,1.24845,36900000.0
2009-12-23 19:08:00,1.24835,1.24865,1.248,1.2481,70100000.0
2009-12-23 19:09:00,1.24795,1.2482,1.24775,1.2482,29800000.0
2009-12-23 19:10:00,1.24825,1.24825,1.24795,1.248,52800000.0
2009-12-23 19:11:00,1.24795,1.248,1.24795,1.248,12400000.0
2009-12-23 19:12:00,1.24805,1.24805,1.248,1.248,5000000.0
2009-12-23 19:13:00,1.2479,1.2479,1.24785,1.24785,15000000.0
2009-12-23 19:14:00,1.24785,1.248,1.2478,1.248,33200000.0
2009-12-23 19:15:00,1.2479,1.24795,1.2478,1.24785,30800000.0
2009-12-23 19:16:00,1.2478,1.2478,1.24755,1.24765,23000000.0
2009-12-23 19:17:00,1.24765,1.2478,1.2475,1.2477,37400000.0
2009-12-23 19:18:00,1.2477,1.24785,1.24765,1.24775,30200000.0
2009-12-23 19:19:00,1.24775,1.2485,1.24775,1.24835,53200000.0
2009-12-23 19:20:00,1.24845,1.24845,1.24805,1.24825,17600000.0
2009-12-23 19:21:00,1.2483,1.2483,1.24795,1.248,34400000.0
2009-12-23 19:22:00,1.24795,1.2483,1.24775,1.24825,53400000.0
2009-12-23 19:23:00,1.24825,1.24825,1.24765,1.2478,36700000.0
2009-12-23 19:24:00,1.2478,1.2481,1.24775,1.24775,25000000.0
2009-12-23 19:25:00,1.2476,1.24795,1.2476,1.24795,20000000.0
2009-12-23 19:26:00,1.2479,1.2479,1.24785,1.24785,7000000.0
2009-12-23 19:27:00,1.2478,1.2483,1.2478,1.24815,24600000.0
2009-12-23 19:28:00,1.2483,1.2488,1.2481,1.2487,52500000.0
2009-12-23 19:29:00,1.24875,1.24875,1.24815,1.2486,52400000.0
2009-12-23 19:30:00,1.24855,1.24855,1.248,1.24805,45900000.0
2009-12-23 19:31:00,1.24805,1.24845,1.248,1.2481,45500000.0
2009-12-23 19:32:00,1.24815,1.2482,1.24795,1.2482,32000000.0
2009-12-23 19:33:00,1.2482,1.2485,1.2482,1.24845,32900000.0
2009-12-23 19:34:00,1.24845,1.2486,1.24805,1.24805,28900000.0
2009-12-23 19:35:00,1.24805,1.2481,1.248,1.248,22200000.0
2009-12-23 19:36:00,1.24805,1.24805,1.24775,1.2478,35200000.0
2009-12-23 19:37:00,1.24815,1.2482,1.2477,1.24785,45900000.0
2009-12-23 19:38:00,1.24785,1.24805,1.24765,1.24795,31100000.0
2009-12-23 19:39:00,1.24795,1.2484,1.24795,1.24825,23300000.0
2009-12-23 19:40:00,1.2483,1.2487,1.24825,1.2487,46900000.0
2009-12-23 19:41:00,1.2489,1.24905,1.24835,1.2484,48200000.0
2009-12-23 19:42:00,1.24855,1.2487,1.24765,1.2479,73600000.0
2009-12-23 19:43:00,1.2479,1.2481,1.2477,1.24805,64800000.0
2009-12-23 19:44:00,1.24785,1.24825,1.24775,1.24815,37200000.0
2009-12-23 19:45:00,1.24815,1.24815,1.24785,1.24805,25600000.0
2009-12-23 19:46:00,1.24805,1.2481,1.248,1.248,16800000.0
2009-12-23 19:47:00,1.2481,1.2481,1.2479,1.24805,21900000.0
2009-12-23 19:48:00,1.24805,1.24825,1.248,1.248,35200000.0
2009-12-23 19:49:00,1.248,1.2481,1.2477,1.2479,82600000.0
2009-12-23 19:50:00,1.2479,1.2485,1.24785,1.2484,62100000.0
2009-12-23 19:51:00,1.2483,1.2485,1.2482,1.2483,23200000.0
2009-12-23 19:52:00,1.24815,1.2484,1.24805,1.24805,52700000.0
2009-12-23 19:53:00,1.2481,1.2481,1.2478,1.24785,14000000.0
2009-12-23 19:54:00,1.24785,1.2481,1.24785,1.24805,41400000.0
2009-12-23 19:55:00,1.24805,1.2482,1.24775,1.24785,50400000.0
2009-12-23 19:56:00,1.24785,1.24805,1.24785,1.24805,18000000.0
2009-12-23 19:57:00,1.24805,1.2482,1.248,1.2481,39200000.0
2009-12-23 19:58:00,1.2481,1.2482,1.24805,1.24805,49800000.0
2009-12-23 19:59:00,1.24805,1.2483,1.24805,1.2483,37900000.0
2009-12-23 20:00:00,1.2483,1.24835,1.2481,1.24815,25800000.0
2009-12-23 20:01:00,1.24815,1.24815,1.248,1.24815,16200000.0
2009-12-23 20:02:00,1.24815,1.24815,1.24775,1.248,26400000.0
2009-12-23 20:03:00,1.2481,1.2483,1.2481,1.24825,20200000.0
2009-12-23 20:04:00,1.24805,1.2481,1.2479,1.2481,11000000.0
2009-12-23 20:05:00,1.2481,1.2481,1.24765,1.24775,26100000.0
2009-12-23 20:06:00,1.24775,1.24775,1.2475,1.2476,12000000.0
2009-12-23 20:07:00,1.24765,1.24785,1.24765,1.24785,13400000.0
2009-12-23 20:08:00,1.2479,1.2479,1.24785,1.24785,17600000.0
2009-12-23 20:09:00,1.2479,1.2479,1.2479,1.2479,4000000.0
2009-12-23 20:10:00,1.2479,1.2479,1.24785,1.24785,6000000.0
2009-12-23 20:11:00,1.2479,1.2479,1.24785,1.24785,3000000.0
2009-12-23 20:12:00,1.2478,1.2478,1.2476,1.24765,8000000.0
2009-12-23 20:13:00,1.24755,1.24775,1.24755,1.24765,18800000.0
2009-12-23 20:14:00,1.2477,1.2477,1.2476,1.2476,17000000.0
2009-12-23 20:15:00,1.2476,1.24775,1.2476,1.2477,20400000.0
2009-12-23 20:16:00,1.24707,1.24717,1.24695,1.24717,15200000.0
2009-12-23 20:17:00,1.2477,1.24775,1.2477,1.2477,9000000.0
2009-12-23 20:18:00,1.2477,1.2478,1.2477,1.24775,18400000.0
2009-12-23 20:19:00,1.2478,1.2479,1.2478,1.2479,21600000.0
2009-12-23 20:20:00,1.2479,1.2479,1.24775,1.24785,31600000.0
2009-12-23 20:21:00,1.24795,1.248,1.24755,1.24765,19600000.0
2009-12-23 20:22:00,1.24765,1.24765,1.2476,1.24765,14000000.0
2009-12-23 20:23:00,1.24765,1.24785,1.24765,1.2478,18000000.0
2009-12-23 20:24:00,1.2478,1.2478,1.2478,1.2478,2000000.0
2009-12-23 20:25:00,1.2477,1.24775,1.2477,1.24775,7000000.0
2009-12-23 20:26:00,1.2478,1.2478,1.2476,1.2478,18000000.0
2009-12-23 20:27:00,1.2478,1.2478,1.24775,1.24775,2000000.0
2009-12-23 20:28:00,1.24775,1.2479,1.24765,1.2478,31400000.0
2009-12-23 20:29:00,1.2478,1.24785,1.2478,1.24785,8000000.0
2009-12-23 20:30:00,1.24785,1.24785,1.2476,1.24785,45000000.0
2009-12-23 20:31:00,1.24785,1.2482,1.24775,1.2482,25800000.0
2009-12-23 20:32:00,1.24805,1.24825,1.24805,1.24825,9600000.0
2009-12-23 20:33:00,1.24825,1.24825,1.24795,1.248,23600000.0
2009-12-23 20:34:00,1.248,1.248,1.24775,1.24785,21800000.0
2009-12-23 20:35:00,1.24785,1.2479,1.24785,1.24785,8000000.0
2009-12-23 20:36:00,1.2478,1.2479,1.24755,1.2476,25800000.0
2009-12-23 20:37:00,1.2476,1.24775,1.2476,1.2476,14500000.0
2009-12-23 20:38:00,1.2477,1.24775,1.24745,1.24755,57200000.0
2009-12-23 20:39:00,1.24755,1.24765,1.24745,1.2475,18000000.0
2009-12-23 20:40:00,1.2476,1.2476,1.2476,1.2476,8000000.0
2009-12-23 20:41:00,1.2476,1.248,1.2476,1.24795,25200000.0
2009-12-23 20:42:00,1.24795,1.24795,1.2479,1.2479,5000000.0
2009-12-23 20:43:00,1.2479,1.2481,1.2478,1.248,22300000.0
2009-12-23 20:44:00,1.24795,1.24805,1.24795,1.24795,11600000.0
2009-12-23 20:45:00,1.24805,1.2481,1.24785,1.24785,15400000.0
2009-12-23 20:46:00,1.24795,1.24805,1.2479,1.24805,36600000.0
2009-12-23 20:47:00,1.2479,1.24805,1.24765,1.2479,22400000.0
2009-12-23 20:48:00,1.2479,1.2481,1.2479,1.2479,24800000.0
2009-12-23 20:49:00,1.24795,1.24805,1.2479,1.248,33800000.0
2009-12-23 20:50:00,1.248,1.2481,1.24785,1.24795,18400000.0
2009-12-23 20:51:00,1.2478,1.24795,1.2478,1.2479,31800000.0
2009-12-23 20:52:00,1.24795,1.24815,1.24785,1.24785,18800000.0
2009-12-23 20:53:00,1.248,1.2481,1.24795,1.2481,7400000.0
2009-12-23 20:54:00,1.2482,1.2486,1.2482,1.2486,30000000.0
2009-12-23 20:55:00,1.24875,1.24875,1.24785,1.248,35300000.0
2009-12-23 20:56:00,1.24795,1.2481,1.24785,1.2479,12100000.0
2009-12-23 20:57:00,1.2479,1.248,1.2479,1.24795,13400000.0
2009-12-23 20:58:00,1.24795,1.2481,1.24795,1.24805,21600000.0
2009-12-23 20:59:00,1.24805,1.24815,1.2478,1.24785,20500000.0
2009-12-23 21:00:00,1.24775,1.24795,1.2476,1.2479,85800000.0
2009-12-23 21:01:00,1.2479,1.2482,1.2477,1.2477,89200000.0
2009-12-23 21:02:00,1.2477,1.2482,1.24765,1.24815,49700000.0
2009-12-23 21:03:00,1.24815,1.24865,1.24805,1.2481,41200000.0
2009-12-23 21:04:00,1.2481,1.2487,1.2481,1.2487,34200000.0
2009-12-23 21:05:00,1.24845,1.2485,1.2484,1.2484,11200000.0
2009-12-23 21:06:00,1.2484,1.2485,1.2484,1.24845,12800000.0
2009-12-23 21:07:00,1.2485,1.2485,1.248,1.2482,54600000.0
2009-12-23 21:08:00,1.2482,1.2482,1.248,1.2482,14400000.0
2009-12-23 21:09:00,1.2482,1.2483,1.248,1.2481,33600000.0
2009-12-23 21:10:00,1.24795,1.24795,1.24775,1.2478,19200000.0
2009-12-23 21:11:00,1.24785,1.24795,1.2477,1.2478,14600000.0
2009-12-23 21:12:00,1.2478,1.24795,1.24775,1.2478,33000000.0
2009-12-23 21:13:00,1.24785,1.2481,1.24775,1.2479,39800000.0
2009-12-23 21:14:00,1.2479,1.2482,1.2479,1.24805,19900000.0
2009-12-23 21:15:00,1.24815,1.2482,1.24785,1.248,22600000.0
2009-12-23 21:16:00,1.24815,1.2482,1.24785,1.2479,38800000.0
2009-12-23 21:17:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2009-12-23 21:18:00,1.24698,1.24749,1.24673,1.24749,37200000.0
2009-12-23 21:19:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2009-12-23 21:20:00,1.248,1.248,1.24785,1.2479,11200000.0
2009-12-23 21:21:00,1.24805,1.2481,1.24785,1.2479,14000000.0
2009-12-23 21:22:00,1.2479,1.2479,1.2477,1.2479,33800000.0
2009-12-23 21:23:00,1.2479,1.2479,1.24785,1.24785,5600000.0
2009-12-23 21:24:00,1.24785,1.24785,1.24765,1.24765,4000000.0
2009-12-23 21:25:00,1.2477,1.2478,1.2476,1.2478,23400000.0
2009-12-23 21:26:00,1.24775,1.2478,1.2477,1.2477,12000000.0
2009-12-23 21:27:00,1.24765,1.2478,1.24765,1.24765,14000000.0
2009-12-23 21:28:00,1.24765,1.2479,1.24765,1.2478,46400000.0
2009-12-23 21:29:00,1.2478,1.2479,1.2477,1.24775,24200000.0
2009-12-23 21:30:00,1.24785,1.24805,1.24755,1.2479,23400000.0
2009-12-23 21:31:00,1.248,1.248,1.24765,1.24765,16400000.0
2009-12-23 21:32:00,1.24765,1.24765,1.24765,1.24765,2000000.0
2009-12-23 21:33:00,1.2476,1.2481,1.2476,1.24765,26200000.0
2009-12-23 21:34:00,1.2477,1.2482,1.2477,1.2482,44000000.0
2009-12-23 21:35:00,1.2482,1.24885,1.2481,1.24865,60000000.0
2009-12-23 21:36:00,1.2487,1.2488,1.2484,1.2488,24000000.0
2009-12-23 21:37:00,1.2487,1.24895,1.2487,1.24895,11200000.0
2009-12-23 21:38:00,1.24895,1.2491,1.24855,1.24855,34700000.0
2009-12-23 21:39:00,1.24855,1.24855,1.24835,1.2484,10700000.0
2009-12-23 21:40:00,1.2485,1.2485,1.24835,1.2484,9600000.0
2009-12-23 21:41:00,1.2484,1.2484,1.2482,1.2482,9100000.0
2009-12-23 21:42:00,1.2482,1.2482,1.2482,1.2482,1600000.0
2009-12-23 21:43:00,1.2482,1.24855,1.24805,1.24855,30500000.0
2009-12-23 21:44:00,1.2486,1.2487,1.24855,1.24855,12900000.0
2009-12-23 21:45:00,1.24855,1.2487,1.24825,1.2486,22400000.0
2009-12-23 21:46:00,1.2486,1.2486,1.2484,1.24855,6400000.0
2009-12-23 21:47:00,1.2486,1.24875,1.2486,1.24875,15500000.0
2009-12-23 21:48:00,1.24855,1.2487,1.2484,1.24845,23700000.0
2009-12-23 21:49:00,1.24845,1.2487,1.24845,1.2487,6400000.0
2009-12-23 21:50:00,1.24855,1.2489,1.248,1.2482,29600000.0
2009-12-23 21:51:00,1.2482,1.2482,1.2479,1.24805,36400000.0
2009-12-23 21:52:00,1.24805,1.2483,1.248,1.2483,14200000.0
2009-12-23 21:53:00,1.24835,1.2484,1.24815,1.2482,31700000.0
2009-12-23 21:54:00,1.2482,1.2485,1.248,1.24835,45100000.0
2009-12-23 21:55:00,1.2484,1.2484,1.2484,1.2484,9600000.0
2009-12-23 21:56:00,1.24855,1.24865,1.24855,1.2486,16000000.0
2009-12-23 21:57:00,1.24825,1.2486,1.24815,1.2486,13800000.0
2009-12-23 21:58:00,1.2486,1.24865,1.2486,1.2486,20800000.0
2009-12-23 21:59:00,1.2486,1.2489,1.2484,1.2486,33800000.0
2009-12-23 22:00:00,1.2486,1.2487,1.2486,1.2487,17600000.0
2009-12-23 22:01:00,1.24875,1.24885,1.24875,1.24885,9600000.0
2009-12-23 22:02:00,1.2487,1.24875,1.24855,1.2486,27200000.0
2009-12-23 22:03:00,1.24835,1.24835,1.2482,1.24825,8000000.0
2009-12-23 22:04:00,1.24825,1.24825,1.24825,1.24825,3200000.0
2009-12-23 22:05:00,1.24825,1.2484,1.2479,1.248,38400000.0
2009-12-23 22:06:00,1.24815,1.24825,1.248,1.24825,49400000.0
2009-12-23 22:07:00,1.24825,1.2485,1.2481,1.24835,53400000.0
2009-12-23 22:08:00,1.2484,1.2488,1.248,1.2488,51400000.0
2009-12-23 22:09:00,1.2488,1.2488,1.2488,1.2488,4800000.0
2009-12-23 22:10:00,1.2488,1.24895,1.2486,1.2488,21600000.0
2009-12-23 22:11:00,1.2485,1.24875,1.2483,1.24875,56300000.0
2009-12-23 22:12:00,1.2488,1.24895,1.2486,1.2488,37600000.0
2009-12-23 22:13:00,1.24885,1.24885,1.24865,1.24865,43800000.0
2009-12-23 22:14:00,1.2485,1.24895,1.2485,1.24875,51600000.0
2009-12-23 22:15:00,1.24875,1.2488,1.24865,1.2488,12800000.0
2009-12-23 22:16:00,1.2488,1.2488,1.24845,1.24845,15400000.0
2009-12-23 22:17:00,1.24845,1.2486,1.2484,1.2486,40600000.0
2009-12-23 22:18:00,1.2487,1.2487,1.2487,1.2487,3200000.0
2009-12-23 22:19:00,1.2487,1.24895,1.2485,1.2485,29600000.0
2009-12-23 22:20:00,1.24855,1.24855,1.2483,1.2484,33000000.0
2009-12-23 22:21:00,1.24835,1.24845,1.24835,1.24835,18000000.0
2009-12-23 22:22:00,1.24845,1.24855,1.2483,1.24835,33800000.0
2009-12-23 22:23:00,1.24845,1.24885,1.24845,1.2488,12200000.0
2009-12-23 22:24:00,1.2489,1.24895,1.2489,1.24895,6400000.0
2009-12-23 22:25:00,1.24895,1.24905,1.24875,1.24905,22400000.0
2009-12-23 22:26:00,1.24905,1.24905,1.24895,1.24895,6500000.0
2009-12-23 22:27:00,1.24895,1.24895,1.24895,1.24895,1600000.0
2009-12-23 22:28:00,1.24895,1.24895,1.24895,1.24895,1600000.0
2009-12-23 22:29:00,1.24895,1.24905,1.24895,1.24895,4800000.0
2009-12-23 22:30:00,1.24895,1.2492,1.24895,1.2492,20900000.0
2009-12-23 22:31:00,1.24883,1.24885,1.2488,1.2488,28800000.0
2009-12-23 22:32:00,1.24935,1.24935,1.249,1.2491,14500000.0
2009-12-23 22:33:00,1.2489,1.24895,1.2489,1.24895,10400000.0
2009-12-23 22:34:00,1.24905,1.24905,1.24905,1.24905,6400000.0
2009-12-23 22:35:00,1.24726,1.24726,1.247,1.24715,21000000.0
2009-12-23 22:36:00,1.24811,1.24823,1.248,1.248,21000000.0
2009-12-23 22:37:00,1.24905,1.24905,1.24905,1.24905,6400000.0
2009-12-23 22:38:00,1.24726,1.24727,1.24721,1.24721,51400000.0
2009-12-23 22:39:00,1.24885,1.24885,1.2481,1.24845,51400000.0
2009-12-23 22:40:00,1.24845,1.2488,1.24835,1.2484,58600000.0
2009-12-23 22:41:00,1.2484,1.249,1.2484,1.2489,54700000.0
2009-12-23 22:42:00,1.2489,1.24905,1.24825,1.2484,72500000.0
2009-12-23 22:43:00,1.2484,1.24855,1.24835,1.24855,22200000.0
2009-12-23 22:44:00,1.24855,1.24865,1.2485,1.24865,7500000.0
2009-12-23 22:45:00,1.24865,1.24865,1.2481,1.2481,47800000.0
2009-12-23 22:46:00,1.24815,1.24815,1.2481,1.2481,9200000.0
2009-12-23 22:47:00,1.2481,1.2482,1.2481,1.2482,7200000.0
2009-12-23 22:48:00,1.24815,1.24845,1.24785,1.248,27200000.0
2009-12-23 22:49:00,1.248,1.24815,1.24785,1.2481,42000000.0
2009-12-23 22:50:00,1.24815,1.2484,1.24815,1.2483,53200000.0
2009-12-23 22:51:00,1.2483,1.24845,1.24805,1.24815,43200000.0
2009-12-23 22:52:00,1.2482,1.2483,1.24815,1.24815,23600000.0
2009-12-23 22:53:00,1.24815,1.24835,1.2481,1.2482,21000000.0
2009-12-23 22:54:00,1.2482,1.2482,1.2482,1.2482,8000000.0
2009-12-23 22:55:00,1.2482,1.2482,1.24795,1.24805,18000000.0
2009-12-23 22:56:00,1.248,1.24805,1.248,1.24805,18600000.0
2009-12-23 22:57:00,1.24805,1.24805,1.24785,1.24805,18000000.0
2009-12-23 22:58:00,1.2479,1.2488,1.24785,1.2481,61400000.0
2009-12-23 22:59:00,1.24785,1.2483,1.2478,1.2481,40000000.0
2009-12-23 23:00:00,1.24835,1.24855,1.24835,1.2485,9000000.0
2009-12-23 23:01:00,1.24845,1.24855,1.24845,1.24845,26000000.0
2009-12-23 23:02:00,1.24755,1.2478,1.24755,1.2477,46900000.0
2009-12-23 23:03:00,1.24775,1.24885,1.2477,1.24885,85800000.0
2009-12-23 23:04:00,1.24895,1.24895,1.24795,1.24815,46200000.0
2009-12-23 23:05:00,1.24815,1.2484,1.2478,1.24805,16000000.0
2009-12-23 23:06:00,1.248,1.24815,1.248,1.24815,4000000.0
2009-12-23 23:07:00,1.24805,1.24875,1.24795,1.2483,25000000.0
2009-12-23 23:08:00,1.24825,1.24825,1.24815,1.24815,5000000.0
2009-12-23 23:09:00,1.2481,1.2489,1.248,1.2489,32700000.0
2009-12-23 23:10:00,1.2489,1.24905,1.24785,1.24855,25400000.0
2009-12-23 23:11:00,1.24855,1.24855,1.24825,1.2484,13000000.0
2009-12-23 23:12:00,1.2484,1.24845,1.24735,1.24755,42400000.0
2009-12-23 23:13:00,1.24755,1.24795,1.24745,1.24795,23800000.0
2009-12-23 23:14:00,1.24795,1.24805,1.24725,1.2475,18000000.0
2009-12-23 23:15:00,1.2475,1.2475,1.2475,1.2475,12600000.0
2009-12-23 23:16:00,1.2473,1.2481,1.2473,1.2481,21000000.0
2009-12-23 23:17:00,1.24795,1.24795,1.24795,1.24795,2000000.0
2009-12-23 23:18:00,1.24795,1.24795,1.24715,1.24735,26200000.0
2009-12-23 23:19:00,1.2474,1.2479,1.2471,1.2471,26200000.0
2009-12-23 23:20:00,1.2473,1.24755,1.2473,1.24755,13600000.0
2009-12-23 23:21:00,1.24765,1.2483,1.24765,1.2482,21600000.0
2009-12-23 23:22:00,1.2482,1.2491,1.2482,1.2491,16200000.0
2009-12-23 23:23:00,1.24845,1.2486,1.24765,1.2481,55100000.0
2009-12-23 23:24:00,1.24785,1.2479,1.2477,1.24775,17000000.0
2009-12-23 23:25:00,1.2478,1.24845,1.2472,1.2477,31800000.0
2009-12-23 23:26:00,1.2477,1.248,1.2477,1.248,25600000.0
2009-12-23 23:27:00,1.248,1.248,1.248,1.248,4200000.0
2009-12-23 23:28:00,1.248,1.248,1.248,1.248,1000000.0
2009-12-23 23:29:00,1.24815,1.24815,1.24815,1.24815,4000000.0
2009-12-23 23:30:00,1.24815,1.24815,1.24795,1.248,13000000.0
2009-12-23 23:31:00,1.248,1.248,1.2477,1.2477,7000000.0
2009-12-23 23:32:00,1.2477,1.2477,1.2477,1.2477,1000000.0
2009-12-23 23:33:00,1.2477,1.2477,1.2477,1.2477,5200000.0
2009-12-23 23:34:00,1.2477,1.2477,1.2477,1.2477,1000000.0
2009-12-23 23:35:00,1.2477,1.24775,1.24765,1.2477,10400000.0
2009-12-23 23:36:00,1.2477,1.2477,1.2477,1.2477,2000000.0
2009-12-23 23:37:00,1.2476,1.2478,1.24735,1.2478,21000000.0
2009-12-23 23:38:00,1.24775,1.2478,1.24775,1.24775,4800000.0
2009-12-23 23:39:00,1.24775,1.24805,1.24775,1.24805,13800000.0
2009-12-23 23:40:00,1.24805,1.24805,1.24805,1.24805,1000000.0
2009-12-23 23:41:00,1.2481,1.2481,1.24805,1.24805,7000000.0
2009-12-23 23:42:00,1.24805,1.24815,1.2479,1.2479,6600000.0
2009-12-23 23:43:00,1.24795,1.24795,1.24795,1.24795,1200000.0
2009-12-23 23:44:00,1.24795,1.248,1.24795,1.24795,4800000.0
2009-12-23 23:45:00,1.2481,1.24835,1.24785,1.24795,15600000.0
2009-12-23 23:46:00,1.2481,1.2481,1.24775,1.24795,8000000.0
2009-12-23 23:47:00,1.24795,1.24815,1.2479,1.24815,13100000.0
2009-12-23 23:48:00,1.24825,1.2486,1.24795,1.24825,27200000.0
2009-12-23 23:49:00,1.24835,1.2484,1.2481,1.24815,31300000.0
2009-12-23 23:50:00,1.24835,1.24835,1.24795,1.24795,16000000.0
2009-12-23 23:51:00,1.24795,1.24795,1.24795,1.24795,2000000.0
2009-12-23 23:52:00,1.24795,1.24835,1.2479,1.24835,17400000.0
2009-12-23 23:53:00,1.24835,1.2493,1.24835,1.2492,43900000.0
2009-12-23 23:54:00,1.24925,1.2493,1.2489,1.2489,20000000.0
2009-12-23 23:55:00,1.2489,1.2489,1.2489,1.2489,1000000.0
2009-12-23 23:56:00,1.24781,1.24781,1.24758,1.24769,3000000.0
2009-12-23 23:57:00,1.2489,1.2489,1.2479,1.24795,3000000.0
2009-12-23 23:58:00,1.24805,1.24815,1.24695,1.24725,22400000.0
2009-12-23 23:59:00,1.2471,1.24785,1.2471,1.24785,4800000.0
2009-12-24 00:00:00,1.24785,1.2481,1.24785,1.2481,4000000.0
2009-12-24 00:01:00,1.24815,1.24815,1.2481,1.24815,6000000.0
2009-12-24 00:02:00,1.24815,1.2485,1.2465,1.24805,16800000.0
2009-12-24 00:03:00,1.2468,1.24785,1.2465,1.24785,14000000.0
2009-12-24 00:04:00,1.2478,1.2478,1.2478,1.2478,1200000.0
2009-12-24 00:05:00,1.24735,1.2481,1.24735,1.2481,16000000.0
2009-12-24 00:06:00,1.24805,1.24815,1.24695,1.24805,25200000.0
2009-12-24 00:07:00,1.24795,1.2483,1.24795,1.2483,18000000.0
2009-12-24 00:08:00,1.2479,1.2487,1.24765,1.2484,25800000.0
2009-12-24 00:09:00,1.2482,1.2484,1.2482,1.24835,41300000.0
2009-12-24 00:10:00,1.2484,1.249,1.24835,1.2485,286500000.0
2009-12-24 00:11:00,1.2485,1.24885,1.24835,1.2485,222800000.0
2009-12-24 00:12:00,1.2485,1.2486,1.2484,1.2484,202000000.0
2009-12-24 00:13:00,1.2484,1.2484,1.2484,1.2484,4000000.0
2009-12-24 00:14:00,1.2483,1.2483,1.2483,1.2483,3400000.0
2009-12-24 00:15:00,1.2483,1.2483,1.24785,1.24785,79400000.0
2009-12-24 00:16:00,1.24795,1.24815,1.2479,1.24795,54800000.0
2009-12-24 00:17:00,1.24795,1.24825,1.24795,1.24815,26200000.0
2009-12-24 00:18:00,1.2481,1.2482,1.24805,1.2482,13000000.0
2009-12-24 00:19:00,1.2482,1.24875,1.2479,1.2487,140100000.0
2009-12-24 00:20:00,1.2487,1.2487,1.2479,1.2481,172500000.0
2009-12-24 00:21:00,1.2481,1.24855,1.248,1.24835,238300000.0
2009-12-24 00:22:00,1.24835,1.2486,1.2479,1.2482,197400000.0
2009-12-24 00:23:00,1.2482,1.2488,1.2482,1.2487,266200000.0
2009-12-24 00:24:00,1.24865,1.24865,1.24795,1.24855,223400000.0
2009-12-24 00:25:00,1.2485,1.24855,1.24795,1.24835,193600000.0
2009-12-24 00:26:00,1.24835,1.24835,1.24795,1.24835,144000000.0
2009-12-24 00:27:00,1.24835,1.24845,1.24785,1.24845,375200000.0
2009-12-24 00:28:00,1.24845,1.24845,1.24815,1.24845,224000000.0
2009-12-24 00:29:00,1.24845,1.24845,1.24815,1.24845,222000000.0
2009-12-24 00:30:00,1.24845,1.24845,1.24815,1.24845,246800000.0
2009-12-24 00:31:00,1.24845,1.24865,1.2481,1.2482,164800000.0
2009-12-24 00:32:00,1.2483,1.24855,1.2478,1.24855,39400000.0
2009-12-24 00:33:00,1.2485,1.24855,1.2478,1.24855,16200000.0
2009-12-24 00:34:00,1.2482,1.24835,1.24785,1.24835,7400000.0
2009-12-24 00:35:00,1.24835,1.2484,1.2479,1.2483,56800000.0
2009-12-24 00:36:00,1.2483,1.24865,1.2483,1.24865,18600000.0
2009-12-24 00:37:00,1.2487,1.2487,1.24835,1.2484,7000000.0
2009-12-24 00:38:00,1.24845,1.24845,1.24825,1.2483,14000000.0
2009-12-24 00:39:00,1.24795,1.2482,1.24795,1.2482,3000000.0
2009-12-24 00:40:00,1.2482,1.2482,1.248,1.248,9000000.0
2009-12-24 00:41:00,1.24805,1.24855,1.24805,1.24845,32700000.0
2009-12-24 00:42:00,1.2478,1.24795,1.2478,1.24795,16000000.0
2009-12-24 00:43:00,1.24795,1.24795,1.24795,1.24795,4000000.0
2009-12-24 00:44:00,1.24795,1.24805,1.24795,1.248,24100000.0
2009-12-24 00:45:00,1.248,1.24845,1.24795,1.24845,31000000.0
2009-12-24 00:46:00,1.2486,1.2486,1.2486,1.2486,1000000.0
2009-12-24 00:47:00,1.2483,1.2483,1.2483,1.2483,1000000.0
2009-12-24 00:48:00,1.24855,1.24875,1.24855,1.24875,3000000.0
2009-12-24 00:49:00,1.24865,1.24865,1.24865,1.24865,2000000.0
2009-12-24 00:50:00,1.2483,1.2486,1.2483,1.24855,3000000.0
2009-12-24 00:51:00,1.24845,1.24845,1.24845,1.24845,1000000.0
2009-12-24 00:52:00,1.2486,1.2486,1.2486,1.2486,2000000.0
2009-12-24 00:53:00,1.24845,1.2486,1.24835,1.24835,6000000.0
2009-12-24 00:54:00,1.24845,1.24915,1.2482,1.2482,10200000.0
2009-12-24 00:55:00,1.24835,1.2484,1.24835,1.2484,2000000.0
2009-12-24 00:56:00,1.24805,1.24835,1.24805,1.24835,4000000.0
2009-12-24 00:57:00,1.2481,1.2485,1.2481,1.24825,22000000.0
2009-12-24 00:58:00,1.24825,1.24855,1.24795,1.2481,31000000.0
2009-12-24 00:59:00,1.24815,1.24815,1.2479,1.24795,51000000.0
2009-12-24 01:00:00,1.24795,1.24795,1.24795,1.24795,32200000.0
2009-12-24 01:01:00,1.24795,1.2485,1.24795,1.2484,22400000.0
2009-12-24 01:02:00,1.2483,1.2484,1.24805,1.24825,20400000.0
2009-12-24 01:03:00,1.2483,1.2484,1.24825,1.2484,7000000.0
2009-12-24 01:04:00,1.2485,1.24865,1.2485,1.24865,12000000.0
2009-12-24 01:05:00,1.24865,1.24865,1.24855,1.24855,4000000.0
2009-12-24 01:06:00,1.2485,1.2485,1.24845,1.24845,2000000.0
2009-12-24 01:07:00,1.2485,1.2486,1.24835,1.24835,10000000.0
2009-12-24 01:08:00,1.2484,1.2484,1.24785,1.24785,35600000.0
2009-12-24 01:09:00,1.24795,1.24835,1.24795,1.24835,10300000.0
2009-12-24 01:10:00,1.2483,1.24835,1.2483,1.24835,2000000.0
2009-12-24 01:11:00,1.248,1.248,1.248,1.248,1200000.0
2009-12-24 01:12:00,1.24825,1.2488,1.2478,1.2478,28600000.0
2009-12-24 01:13:00,1.24795,1.24845,1.2479,1.2479,25600000.0
2009-12-24 01:14:00,1.24795,1.24855,1.24795,1.24845,30800000.0
2009-12-24 01:15:00,1.24845,1.24855,1.24835,1.24855,13000000.0
2009-12-24 01:16:00,1.2485,1.24855,1.24795,1.2484,9200000.0
2009-12-24 01:17:00,1.2484,1.24845,1.2483,1.24845,10000000.0
2009-12-24 01:18:00,1.24825,1.24825,1.24825,1.24825,1200000.0
2009-12-24 01:19:00,1.24835,1.24835,1.24835,1.24835,1200000.0
2009-12-24 01:20:00,1.24855,1.2488,1.2483,1.2488,57800000.0
2009-12-24 01:21:00,1.2488,1.24895,1.2487,1.24875,42400000.0
2009-12-24 01:22:00,1.2488,1.24895,1.2487,1.24895,20800000.0
2009-12-24 01:23:00,1.24875,1.2488,1.2487,1.24875,63400000.0
2009-12-24 01:24:00,1.2488,1.2488,1.2488,1.2488,1000000.0
2009-12-24 01:25:00,1.24855,1.24855,1.24855,1.24855,2000000.0
2009-12-24 01:26:00,1.24875,1.2492,1.24875,1.2492,21000000.0
2009-12-24 01:27:00,1.24925,1.24925,1.2491,1.24915,17000000.0
2009-12-24 01:28:00,1.24895,1.24895,1.2483,1.2483,64800000.0
2009-12-24 01:29:00,1.24825,1.24855,1.24825,1.24855,50000000.0
2009-12-24 01:30:00,1.2486,1.2487,1.2486,1.2487,4300000.0
2009-12-24 01:31:00,1.2487,1.2487,1.24855,1.24865,6600000.0
2009-12-24 01:32:00,1.24835,1.24855,1.2483,1.2484,16900000.0
2009-12-24 01:33:00,1.24835,1.249,1.24835,1.24845,40500000.0
2009-12-24 01:34:00,1.2485,1.2488,1.2481,1.2481,41800000.0
2009-12-24 01:35:00,1.24825,1.24865,1.24795,1.24865,117300000.0
2009-12-24 01:36:00,1.2486,1.2486,1.248,1.2482,87200000.0
2009-12-24 01:37:00,1.2482,1.2482,1.2482,1.2482,33600000.0
2009-12-24 01:38:00,1.2482,1.249,1.248,1.249,132600000.0
2009-12-24 01:39:00,1.249,1.249,1.2489,1.2489,281400000.0
2009-12-24 01:40:00,1.249,1.2493,1.24895,1.2493,190500000.0
2009-12-24 01:41:00,1.2493,1.24935,1.2489,1.249,112300000.0
2009-12-24 01:42:00,1.24905,1.24915,1.24885,1.2491,56900000.0
2009-12-24 01:43:00,1.2491,1.2491,1.2491,1.2491,147000000.0
2009-12-24 01:44:00,1.2491,1.2491,1.24895,1.2491,285900000.0
2009-12-24 01:45:00,1.2491,1.2491,1.24895,1.2491,245600000.0
2009-12-24 01:46:00,1.2491,1.24925,1.24895,1.24895,120000000.0
2009-12-24 01:47:00,1.24885,1.2489,1.2488,1.2488,12000000.0
2009-12-24 01:48:00,1.24885,1.24885,1.24835,1.24845,37300000.0
2009-12-24 01:49:00,1.2485,1.2485,1.24835,1.24845,16300000.0
2009-12-24 01:50:00,1.24835,1.24835,1.24795,1.24805,24700000.0
2009-12-24 01:51:00,1.24805,1.2483,1.24795,1.2483,48300000.0
2009-12-24 01:52:00,1.2483,1.2483,1.2483,1.2483,1600000.0
2009-12-24 01:53:00,1.2483,1.2483,1.2482,1.2483,9600000.0
2009-12-24 01:54:00,1.2483,1.2483,1.2483,1.2483,1600000.0
2009-12-24 01:55:00,1.2483,1.24845,1.2483,1.24845,25200000.0
2009-12-24 01:56:00,1.24845,1.24845,1.24795,1.24795,42200000.0
2009-12-24 01:57:00,1.24795,1.24795,1.24795,1.24795,3200000.0
2009-12-24 01:58:00,1.24805,1.24845,1.24805,1.24845,64800000.0
2009-12-24 01:59:00,1.24835,1.2486,1.2483,1.2486,56300000.0
2009-12-24 02:00:00,1.2484,1.2487,1.2484,1.2487,59400000.0
2009-12-24 02:01:00,1.2486,1.2487,1.24825,1.2484,176900000.0
2009-12-24 02:02:00,1.2484,1.2484,1.24835,1.2484,92300000.0
2009-12-24 02:03:00,1.2485,1.24865,1.2485,1.24865,56300000.0
2009-12-24 02:04:00,1.24865,1.24895,1.24855,1.24855,44400000.0
2009-12-24 02:05:00,1.2485,1.24885,1.2483,1.2486,65600000.0
2009-12-24 02:06:00,1.2484,1.2485,1.2482,1.2484,71200000.0
2009-12-24 02:07:00,1.24855,1.24855,1.24855,1.24855,3300000.0
2009-12-24 02:08:00,1.24855,1.2489,1.24855,1.2489,11600000.0
2009-12-24 02:09:00,1.24905,1.2491,1.24865,1.24905,343800000.0
2009-12-24 02:10:00,1.24905,1.2491,1.2487,1.2489,971000000.0
2009-12-24 02:11:00,1.24857,1.24866,1.2479,1.24817,76600000.0
2009-12-24 02:12:00,1.24885,1.249,1.2485,1.24875,42300000.0
2009-12-24 02:13:00,1.24865,1.24895,1.2485,1.24895,36400000.0
2009-12-24 02:14:00,1.24895,1.24905,1.24885,1.24895,29800000.0
2009-12-24 02:15:00,1.24885,1.24905,1.24885,1.24895,96100000.0
2009-12-24 02:16:00,1.24895,1.24905,1.24885,1.24905,99300000.0
2009-12-24 02:17:00,1.24905,1.24925,1.2488,1.24925,110400000.0
2009-12-24 02:18:00,1.24925,1.24925,1.24865,1.24885,102300000.0
2009-12-24 02:19:00,1.24875,1.24885,1.24875,1.2488,26900000.0
2009-12-24 02:20:00,1.24885,1.24895,1.24885,1.24895,112000000.0
2009-12-24 02:21:00,1.24895,1.24915,1.2489,1.24915,367600000.0
2009-12-24 02:22:00,1.24915,1.2495,1.2489,1.24915,358900000.0
2009-12-24 02:23:00,1.24915,1.2493,1.2489,1.24915,442400000.0
2009-12-24 02:24:00,1.24915,1.24915,1.24895,1.249,691700000.0
2009-12-24 02:25:00,1.249,1.2496,1.249,1.2491,472500000.0
2009-12-24 02:26:00,1.249,1.24905,1.249,1.249,44200000.0
2009-12-24 02:27:00,1.2488,1.2488,1.2488,1.2488,4400000.0
2009-12-24 02:28:00,1.2485,1.2485,1.24842,1.24845,6400000.0
2009-12-24 02:29:00,1.24885,1.24895,1.2488,1.24895,47900000.0
2009-12-24 02:30:00,1.24895,1.2491,1.24895,1.249,21500000.0
2009-12-24 02:31:00,1.24895,1.24935,1.24895,1.24935,586100000.0
2009-12-24 02:32:00,1.24935,1.24955,1.24925,1.2494,258600000.0
2009-12-24 02:33:00,1.2494,1.2496,1.2494,1.2495,248700000.0
2009-12-24 02:34:00,1.2495,1.2497,1.24935,1.24945,209700000.0
2009-12-24 02:35:00,1.24945,1.24965,1.24945,1.2496,233000000.0
2009-12-24 02:36:00,1.2496,1.2496,1.2495,1.2495,264800000.0
2009-12-24 02:37:00,1.2495,1.24955,1.24885,1.24905,349000000.0
2009-12-24 02:38:00,1.24905,1.24935,1.24905,1.24905,176500000.0
2009-12-24 02:39:00,1.24905,1.2491,1.2488,1.24895,44100000.0
2009-12-24 02:40:00,1.24905,1.24915,1.249,1.24905,238800000.0
2009-12-24 02:41:00,1.24905,1.24945,1.2489,1.24895,575700000.0
2009-12-24 02:42:00,1.24895,1.2492,1.24885,1.24885,63400000.0
2009-12-24 02:43:00,1.24875,1.24875,1.24875,1.24875,17200000.0
2009-12-24 02:44:00,1.24875,1.24885,1.24875,1.24885,9600000.0
2009-12-24 02:45:00,1.24875,1.24875,1.2485,1.24875,30600000.0
2009-12-24 02:46:00,1.24875,1.2493,1.24875,1.2491,1120000000.0
2009-12-24 02:47:00,1.2491,1.2491,1.24845,1.24865,93000000.0
2009-12-24 02:48:00,1.24865,1.24915,1.24865,1.24915,765800000.0
2009-12-24 02:49:00,1.24915,1.24915,1.24895,1.24895,295500000.0
2009-12-24 02:50:00,1.24895,1.24895,1.24855,1.24885,51400000.0
2009-12-24 02:51:00,1.24885,1.2489,1.24875,1.24875,12700000.0
2009-12-24 02:52:00,1.24875,1.24875,1.24875,1.24875,4800000.0
2009-12-24 02:53:00,1.24875,1.24885,1.24875,1.24875,11200000.0
2009-12-24 02:54:00,1.24885,1.24885,1.24835,1.24835,32400000.0
2009-12-24 02:55:00,1.2482,1.2492,1.2481,1.24885,404200000.0
2009-12-24 02:56:00,1.2488,1.2488,1.2482,1.24865,278000000.0
2009-12-24 02:57:00,1.2486,1.2486,1.24825,1.2486,144700000.0
2009-12-24 02:58:00,1.24865,1.24905,1.24865,1.24885,727100000.0
2009-12-24 02:59:00,1.24885,1.2489,1.24875,1.24885,1451400000.0
2009-12-24 03:00:00,1.24885,1.24885,1.24875,1.24875,526700000.0
2009-12-24 03:01:00,1.24865,1.24875,1.24845,1.24845,49100000.0
2009-12-24 03:02:00,1.24855,1.24865,1.2483,1.2484,51600000.0
2009-12-24 03:03:00,1.24835,1.24855,1.24835,1.24845,39700000.0
2009-12-24 03:04:00,1.2485,1.24855,1.24835,1.24855,49000000.0
2009-12-24 03:05:00,1.24845,1.24855,1.24835,1.24835,9300000.0
2009-12-24 03:06:00,1.24845,1.24845,1.24845,1.24845,9600000.0
2009-12-24 03:07:00,1.24845,1.24845,1.24845,1.24845,4800000.0
2009-12-24 03:08:00,1.24845,1.24885,1.24845,1.24865,95600000.0
2009-12-24 03:09:00,1.24865,1.24865,1.24825,1.24825,12000000.0
2009-12-24 03:10:00,1.24835,1.2491,1.24805,1.2491,274300000.0
2009-12-24 03:11:00,1.24905,1.24905,1.24855,1.24875,384700000.0
2009-12-24 03:12:00,1.24875,1.24905,1.24875,1.24905,616800000.0
2009-12-24 03:13:00,1.24905,1.24935,1.2488,1.24935,363100000.0
2009-12-24 03:14:00,1.24935,1.24965,1.249,1.24965,345500000.0
2009-12-24 03:15:00,1.24965,1.24965,1.249,1.2492,537500000.0
2009-12-24 03:16:00,1.2492,1.2492,1.24875,1.24875,716600000.0
2009-12-24 03:17:00,1.2488,1.24905,1.24865,1.24905,411400000.0
2009-12-24 03:18:00,1.24905,1.2495,1.2488,1.2495,212400000.0
2009-12-24 03:19:00,1.2495,1.2495,1.24925,1.2493,190000000.0
2009-12-24 03:20:00,1.2493,1.2493,1.24905,1.2491,1105600000.0
2009-12-24 03:21:00,1.2491,1.24925,1.24905,1.2491,1052000000.0
2009-12-24 03:22:00,1.2491,1.24965,1.2491,1.2496,344800000.0
2009-12-24 03:23:00,1.2496,1.2496,1.2494,1.2494,205000000.0
2009-12-24 03:24:00,1.2494,1.24985,1.2492,1.2497,206400000.0
2009-12-24 03:25:00,1.24965,1.2501,1.24965,1.25005,60500000.0
2009-12-24 03:26:00,1.25,1.25,1.2492,1.2499,110100000.0
2009-12-24 03:27:00,1.2499,1.24995,1.2497,1.24985,31800000.0
2009-12-24 03:28:00,1.24975,1.24975,1.24965,1.24965,8600000.0
2009-12-24 03:29:00,1.24965,1.24975,1.24965,1.24975,7000000.0
2009-12-24 03:30:00,1.2497,1.2499,1.2497,1.2499,7600000.0
2009-12-24 03:31:00,1.24985,1.24995,1.24985,1.24985,10900000.0
2009-12-24 03:32:00,1.24985,1.2499,1.2495,1.24955,25900000.0
2009-12-24 03:33:00,1.24965,1.24965,1.2492,1.2496,41000000.0
2009-12-24 03:34:00,1.24935,1.24935,1.2492,1.24935,22700000.0
2009-12-24 03:35:00,1.24925,1.2494,1.2492,1.2492,44500000.0
2009-12-24 03:36:00,1.2492,1.2492,1.24895,1.24895,119700000.0
2009-12-24 03:37:00,1.24895,1.24905,1.24885,1.24885,57100000.0
2009-12-24 03:38:00,1.24895,1.24895,1.24885,1.24895,48600000.0
2009-12-24 03:39:00,1.2489,1.24895,1.24885,1.24895,64600000.0
2009-12-24 03:40:00,1.2489,1.2489,1.24885,1.24885,16700000.0
2009-12-24 03:41:00,1.24885,1.24895,1.2488,1.24895,31700000.0
2009-12-24 03:42:00,1.2489,1.2489,1.2489,1.2489,1200000.0
2009-12-24 03:43:00,1.24885,1.24895,1.2488,1.24895,42800000.0
2009-12-24 03:44:00,1.24895,1.24915,1.24885,1.2491,58500000.0
2009-12-24 03:45:00,1.2491,1.24925,1.24875,1.24915,66000000.0
2009-12-24 03:46:00,1.24915,1.24915,1.24895,1.24895,37300000.0
2009-12-24 03:47:00,1.24827,1.24856,1.24777,1.24796,43000000.0
2009-12-24 03:48:00,1.24905,1.2491,1.24885,1.24895,38800000.0
2009-12-24 03:49:00,1.24895,1.24895,1.2489,1.24895,16000000.0
2009-12-24 03:50:00,1.2489,1.24895,1.24885,1.24885,10700000.0
2009-12-24 03:51:00,1.24885,1.249,1.2487,1.2487,74400000.0
2009-12-24 03:52:00,1.2488,1.24925,1.2488,1.249,34000000.0
2009-12-24 03:53:00,1.24905,1.2492,1.2488,1.2489,40800000.0
2009-12-24 03:54:00,1.24885,1.24895,1.2487,1.2489,21900000.0
2009-12-24 03:55:00,1.2489,1.2489,1.24865,1.24865,78200000.0
2009-12-24 03:56:00,1.24865,1.2488,1.2486,1.24875,98500000.0
2009-12-24 03:57:00,1.24875,1.2489,1.24855,1.2489,48800000.0
2009-12-24 03:58:00,1.2489,1.2492,1.2488,1.24915,111200000.0
2009-12-24 03:59:00,1.24905,1.24905,1.24905,1.24905,1200000.0
2009-12-24 04:00:00,1.249,1.24915,1.249,1.24915,3800000.0
2009-12-24 04:01:00,1.2492,1.2492,1.24895,1.24915,19600000.0
2009-12-24 04:02:00,1.2491,1.24925,1.24885,1.24885,37100000.0
2009-12-24 04:03:00,1.24885,1.2492,1.2488,1.2491,68800000.0
2009-12-24 04:04:00,1.24905,1.24925,1.249,1.24915,22800000.0
2009-12-24 04:05:00,1.24915,1.24935,1.24915,1.24925,33500000.0
2009-12-24 04:06:00,1.24925,1.2496,1.24895,1.24935,64500000.0
2009-12-24 04:07:00,1.2494,1.2497,1.2488,1.2495,94200000.0
2009-12-24 04:08:00,1.24955,1.2496,1.24955,1.24955,6000000.0
2009-12-24 04:09:00,1.24965,1.24965,1.24935,1.2496,10100000.0
2009-12-24 04:10:00,1.24955,1.2497,1.2495,1.24955,9900000.0
2009-12-24 04:11:00,1.24955,1.24955,1.24895,1.24945,51400000.0
2009-12-24 04:12:00,1.24955,1.24955,1.24905,1.2494,25100000.0
2009-12-24 04:13:00,1.2494,1.24975,1.2491,1.24975,55200000.0
2009-12-24 04:14:00,1.2497,1.25,1.2493,1.2494,178300000.0
2009-12-24 04:15:00,1.2494,1.2495,1.24855,1.2489,297499999.0
2009-12-24 04:16:00,1.249,1.2497,1.249,1.2497,146300000.0
2009-12-24 04:17:00,1.24965,1.2498,1.24955,1.2497,21100000.0
2009-12-24 04:18:00,1.2497,1.2502,1.2497,1.2501,63900000.0
2009-12-24 04:19:00,1.2501,1.25015,1.2497,1.2497,22900000.0
2009-12-24 04:20:00,1.2498,1.25005,1.24965,1.2497,27300000.0
2009-12-24 04:21:00,1.2498,1.2503,1.24965,1.2503,62500000.0
2009-12-24 04:22:00,1.2503,1.2505,1.25,1.25015,54800000.0
2009-12-24 04:23:00,1.25025,1.25035,1.24945,1.24975,270300000.0
2009-12-24 04:24:00,1.24975,1.2499,1.24955,1.24975,236100000.0
2009-12-24 04:25:00,1.24975,1.24975,1.24965,1.24975,75200000.0
2009-12-24 04:26:00,1.2498,1.24995,1.24935,1.2498,241400000.0
2009-12-24 04:27:00,1.2498,1.2498,1.24955,1.24955,60600000.0
2009-12-24 04:28:00,1.24955,1.25005,1.24955,1.25005,50300000.0
2009-12-24 04:29:00,1.24995,1.25015,1.2499,1.2499,40200000.0
2009-12-24 04:30:00,1.2499,1.2499,1.24985,1.24985,77700000.0
2009-12-24 04:31:00,1.2498,1.2498,1.2496,1.24965,38000000.0
2009-12-24 04:32:00,1.24965,1.24985,1.24965,1.24985,15600000.0
2009-12-24 04:33:00,1.24985,1.25005,1.24985,1.24985,33500000.0
2009-12-24 04:34:00,1.24985,1.24985,1.2496,1.24965,56900000.0
2009-12-24 04:35:00,1.24955,1.24975,1.24945,1.24965,105300000.0
2009-12-24 04:36:00,1.2496,1.24975,1.2496,1.24965,21900000.0
2009-12-24 04:37:00,1.24975,1.24975,1.24965,1.24975,8000000.0
2009-12-24 04:38:00,1.24975,1.24975,1.24965,1.24975,11000000.0
2009-12-24 04:39:00,1.24955,1.24965,1.24955,1.2496,48800000.0
2009-12-24 04:40:00,1.24965,1.24975,1.24955,1.24975,26200000.0
2009-12-24 04:41:00,1.2498,1.2498,1.24935,1.24935,20300000.0
2009-12-24 04:42:00,1.24945,1.2495,1.2492,1.2492,14700000.0
2009-12-24 04:43:00,1.2492,1.2492,1.24905,1.24915,15900000.0
2009-12-24 04:44:00,1.24915,1.24965,1.2491,1.24915,56400000.0
2009-12-24 04:45:00,1.2494,1.24965,1.24935,1.2495,26400000.0
2009-12-24 04:46:00,1.2495,1.25015,1.24925,1.25015,74200000.0
2009-12-24 04:47:00,1.25015,1.25015,1.2496,1.2501,43200000.0
2009-12-24 04:48:00,1.25035,1.25035,1.25,1.25015,52000000.0
2009-12-24 04:49:00,1.2501,1.25015,1.2499,1.2499,29500000.0
2009-12-24 04:50:00,1.2499,1.2503,1.2491,1.2491,180100000.0
2009-12-24 04:51:00,1.24915,1.24945,1.24895,1.24905,105300000.0
2009-12-24 04:52:00,1.24905,1.2495,1.24895,1.24945,90900000.0
2009-12-24 04:53:00,1.2494,1.24975,1.2492,1.24975,139200000.0
2009-12-24 04:54:00,1.24965,1.24985,1.24965,1.2497,56700000.0
2009-12-24 04:55:00,1.24965,1.24975,1.24935,1.2497,160000000.0
2009-12-24 04:56:00,1.2497,1.24985,1.24945,1.24985,115900000.0
2009-12-24 04:57:00,1.24985,1.24985,1.24935,1.2497,62900000.0
2009-12-24 04:58:00,1.24975,1.2498,1.24955,1.24965,81800000.0
2009-12-24 04:59:00,1.24965,1.2502,1.24965,1.2502,199800000.0
2009-12-24 05:00:00,1.25025,1.2503,1.25,1.25,115600000.0
2009-12-24 05:01:00,1.25,1.25015,1.24985,1.2499,57700000.0
2009-12-24 05:02:00,1.25,1.2501,1.24975,1.24975,98100000.0
2009-12-24 05:03:00,1.2498,1.24995,1.24975,1.24975,11400000.0
2009-12-24 05:04:00,1.2499,1.25,1.2498,1.2498,17400000.0
2009-12-24 05:05:00,1.24985,1.24995,1.2498,1.24995,18200000.0
2009-12-24 05:06:00,1.24995,1.24995,1.2497,1.2499,18100000.0
2009-12-24 05:07:00,1.2498,1.25005,1.2498,1.25005,27600000.0
2009-12-24 05:08:00,1.24995,1.25015,1.24945,1.24945,94900000.0
2009-12-24 05:09:00,1.2495,1.2496,1.24935,1.24945,25000000.0
2009-12-24 05:10:00,1.2495,1.2496,1.2495,1.24955,43100000.0
2009-12-24 05:11:00,1.24955,1.24965,1.2494,1.24955,114600000.0
2009-12-24 05:12:00,1.2495,1.24955,1.24935,1.2494,49800000.0
2009-12-24 05:13:00,1.2495,1.2498,1.2495,1.2498,56900000.0
2009-12-24 05:14:00,1.2499,1.2502,1.2499,1.2501,108200000.0
2009-12-24 05:15:00,1.25005,1.2501,1.25005,1.2501,6000000.0
2009-12-24 05:16:00,1.2501,1.25025,1.2501,1.25025,8300000.0
2009-12-24 05:17:00,1.2501,1.2504,1.2501,1.2504,44800000.0
2009-12-24 05:18:00,1.2502,1.2503,1.25015,1.25015,8700000.0
2009-12-24 05:19:00,1.25015,1.25025,1.25015,1.25025,2700000.0
2009-12-24 05:20:00,1.25015,1.25015,1.25015,1.25015,1600000.0
2009-12-24 05:21:00,1.25025,1.25025,1.25025,1.25025,2600000.0
2009-12-24 05:22:00,1.25015,1.25025,1.25015,1.25015,15000000.0
2009-12-24 05:23:00,1.25025,1.2504,1.2497,1.24975,59600000.0
2009-12-24 05:24:00,1.24955,1.2497,1.24945,1.2495,169200000.0
2009-12-24 05:25:00,1.24945,1.2498,1.24935,1.2495,112000000.0
2009-12-24 05:26:00,1.24955,1.24965,1.24955,1.24955,66400000.0
2009-12-24 05:27:00,1.2495,1.24955,1.2495,1.24955,54200000.0
2009-12-24 05:28:00,1.24955,1.2499,1.24945,1.2499,294000000.0
2009-12-24 05:29:00,1.24985,1.2501,1.24965,1.2501,241100000.0
2009-12-24 05:30:00,1.25015,1.25015,1.24955,1.2496,111400000.0
2009-12-24 05:31:00,1.2495,1.2496,1.2495,1.24955,6800000.0
2009-12-24 05:32:00,1.24965,1.24965,1.24945,1.24965,41800000.0
2009-12-24 05:33:00,1.24965,1.24965,1.2494,1.24965,24800000.0
2009-12-24 05:34:00,1.24975,1.24975,1.24935,1.2497,46700000.0
2009-12-24 05:35:00,1.24975,1.2499,1.24945,1.24945,32700000.0
2009-12-24 05:36:00,1.2495,1.24995,1.24945,1.2498,141900000.0
2009-12-24 05:37:00,1.24965,1.24985,1.24935,1.24985,53200000.0
2009-12-24 05:38:00,1.24985,1.24985,1.24915,1.24965,87700000.0
2009-12-24 05:39:00,1.24965,1.24965,1.2493,1.2494,47400000.0
2009-12-24 05:40:00,1.24945,1.24955,1.24925,1.2495,26100000.0
2009-12-24 05:41:00,1.24925,1.2495,1.249,1.2495,160000000.0
2009-12-24 05:42:00,1.24935,1.24945,1.24935,1.24945,4600000.0
2009-12-24 05:43:00,1.24925,1.24925,1.24915,1.2492,7000000.0
2009-12-24 05:44:00,1.2491,1.2491,1.2491,1.2491,3200000.0
2009-12-24 05:45:00,1.24905,1.2494,1.24905,1.2494,12500000.0
2009-12-24 05:46:00,1.24955,1.24995,1.24945,1.24945,37300000.0
2009-12-24 05:47:00,1.24955,1.24955,1.24935,1.24935,44200000.0
2009-12-24 05:48:00,1.24925,1.24925,1.24885,1.2489,25200000.0
2009-12-24 05:49:00,1.2489,1.24915,1.2489,1.24915,43300000.0
2009-12-24 05:50:00,1.24915,1.24985,1.24915,1.24985,88000000.0
2009-12-24 05:51:00,1.2498,1.2498,1.2493,1.24935,144400000.0
2009-12-24 05:52:00,1.24935,1.2496,1.2493,1.24945,87600000.0
2009-12-24 05:53:00,1.24945,1.2496,1.2493,1.2495,34800000.0
2009-12-24 05:54:00,1.2495,1.24965,1.24945,1.24945,86100000.0
2009-12-24 05:55:00,1.24945,1.24955,1.24945,1.24955,12800000.0
2009-12-24 05:56:00,1.2496,1.2498,1.24955,1.24975,42800000.0
2009-12-24 05:57:00,1.24995,1.25005,1.2496,1.24995,187000000.0
2009-12-24 05:58:00,1.24995,1.24995,1.24975,1.24985,45600000.0
2009-12-24 05:59:00,1.24985,1.25025,1.24965,1.2499,49200000.0
2009-12-24 06:00:00,1.2499,1.25015,1.24985,1.24985,47200000.0
2009-12-24 06:01:00,1.24977,1.24977,1.24942,1.24942,17600000.0
2009-12-24 06:02:00,1.2499,1.24995,1.24985,1.24985,25200000.0
2009-12-24 06:03:00,1.24985,1.24985,1.24975,1.24985,56100000.0
2009-12-24 06:04:00,1.24975,1.24985,1.24965,1.24975,20800000.0
2009-12-24 06:05:00,1.24965,1.24965,1.24965,1.24965,12800000.0
2009-12-24 06:06:00,1.24965,1.24965,1.24955,1.24955,11200000.0
2009-12-24 06:07:00,1.24955,1.24955,1.24955,1.24955,3200000.0
2009-12-24 06:08:00,1.24935,1.2495,1.24935,1.2495,6400000.0
2009-12-24 06:09:00,1.24955,1.24955,1.24955,1.24955,6400000.0
2009-12-24 06:10:00,1.24955,1.24955,1.24955,1.24955,3200000.0
2009-12-24 06:11:00,1.24955,1.24965,1.24955,1.24965,11200000.0
2009-12-24 06:12:00,1.24938,1.24945,1.24927,1.24938,27600000.0
2009-12-24 06:13:00,1.24965,1.24975,1.24965,1.24965,16800000.0
2009-12-24 06:14:00,1.24965,1.24965,1.24965,1.24965,9800000.0
2009-12-24 06:15:00,1.24876,1.24948,1.24861,1.24946,18600000.0
2009-12-24 06:16:00,1.24975,1.2498,1.24975,1.2498,5800000.0
2009-12-24 06:17:00,1.24975,1.24975,1.2492,1.24945,27600000.0
2009-12-24 06:18:00,1.24955,1.2496,1.24925,1.24945,51100000.0
2009-12-24 06:19:00,1.24945,1.24955,1.24935,1.24935,52300000.0
2009-12-24 06:20:00,1.24925,1.24925,1.24925,1.24925,3200000.0
2009-12-24 06:21:00,1.24925,1.24935,1.24925,1.24935,12900000.0
2009-12-24 06:22:00,1.24935,1.24955,1.24935,1.24955,9700000.0
2009-12-24 06:23:00,1.24965,1.24985,1.24965,1.2497,20900000.0
2009-12-24 06:24:00,1.24965,1.24965,1.24965,1.24965,1600000.0
2009-12-24 06:25:00,1.24971,1.24978,1.2496,1.2496,16000000.0
2009-12-24 06:26:00,1.24965,1.2497,1.24965,1.2497,2600000.0
2009-12-24 06:27:00,1.2497,1.2497,1.2496,1.2496,6200000.0
2009-12-24 06:28:00,1.24955,1.24955,1.24925,1.24945,8900000.0
2009-12-24 06:29:00,1.24935,1.24935,1.2492,1.24925,61999999.0
2009-12-24 06:30:00,1.24925,1.24925,1.24925,1.24925,6000000.0
2009-12-24 06:31:00,1.2492,1.2492,1.2492,1.2492,1600000.0
2009-12-24 06:32:00,1.2492,1.2492,1.2492,1.2492,1600000.0
2009-12-24 06:33:00,1.2492,1.2492,1.2491,1.2491,11000000.0
2009-12-24 06:34:00,1.2491,1.2492,1.2491,1.2491,11100000.0
2009-12-24 06:35:00,1.2491,1.2491,1.24875,1.2489,26300000.0
2009-12-24 06:36:00,1.24905,1.2492,1.24905,1.2492,6400000.0
2009-12-24 06:37:00,1.2492,1.2492,1.2492,1.2492,3200000.0
2009-12-24 06:38:00,1.24828,1.24828,1.24823,1.24823,4800000.0
2009-12-24 06:39:00,1.2492,1.2492,1.249,1.24905,12800000.0
2009-12-24 06:40:00,1.24905,1.24915,1.24905,1.24915,5600000.0
2009-12-24 06:41:00,1.2493,1.2493,1.24915,1.24915,69600000.0
2009-12-24 06:42:00,1.2492,1.24935,1.2492,1.24935,21200000.0
2009-12-24 06:43:00,1.24935,1.2495,1.24935,1.2495,5200000.0
2009-12-24 06:44:00,1.24955,1.2497,1.24955,1.2497,72200000.0
2009-12-24 06:45:00,1.2495,1.2499,1.24945,1.2499,161600000.0
2009-12-24 06:46:00,1.24975,1.2499,1.2497,1.2499,21600000.0
2009-12-24 06:47:00,1.2498,1.2498,1.2497,1.24975,39300000.0
2009-12-24 06:48:00,1.24975,1.24975,1.24965,1.24965,43600000.0
2009-12-24 06:49:00,1.24965,1.24965,1.2495,1.2495,24800000.0
2009-12-24 06:50:00,1.2495,1.2495,1.2495,1.2495,4800000.0
2009-12-24 06:51:00,1.2495,1.2495,1.2495,1.2495,19200000.0
2009-12-24 06:52:00,1.24955,1.24955,1.2495,1.2495,66200000.0
2009-12-24 06:53:00,1.2495,1.24955,1.2495,1.2495,33200000.0
2009-12-24 06:54:00,1.24925,1.24935,1.24905,1.24905,48300000.0
2009-12-24 06:55:00,1.24905,1.24905,1.24905,1.24905,24100000.0
2009-12-24 06:56:00,1.24905,1.24915,1.249,1.24915,50400000.0
2009-12-24 06:57:00,1.2491,1.24925,1.2491,1.24925,2400000.0
2009-12-24 06:58:00,1.24935,1.24935,1.2492,1.24925,46500000.0
2009-12-24 06:59:00,1.2493,1.24955,1.2493,1.2494,64300000.0
2009-12-24 07:00:00,1.2494,1.2495,1.2492,1.2492,17600000.0
2009-12-24 07:01:00,1.24935,1.24955,1.2492,1.24925,161600000.0
2009-12-24 07:02:00,1.2494,1.2494,1.2492,1.2494,6400000.0
2009-12-24 07:03:00,1.2494,1.24945,1.24865,1.24915,234700000.0
2009-12-24 07:04:00,1.24915,1.2493,1.2491,1.24915,155200000.0
2009-12-24 07:05:00,1.24915,1.24915,1.24915,1.24915,1200000.0
2009-12-24 07:06:00,1.24915,1.24925,1.24915,1.24925,13600000.0
2009-12-24 07:07:00,1.24915,1.24915,1.24915,1.24915,2800000.0
2009-12-24 07:08:00,1.24915,1.24955,1.24915,1.2495,69600000.0
2009-12-24 07:09:00,1.2495,1.2495,1.2493,1.24935,28000000.0
2009-12-24 07:10:00,1.24945,1.24945,1.24935,1.24935,3200000.0
2009-12-24 07:11:00,1.24945,1.24945,1.24935,1.24935,4800000.0
2009-12-24 07:12:00,1.24927,1.2495,1.24925,1.2494,63200000.0
2009-12-24 07:13:00,1.24915,1.24923,1.24896,1.24903,1600000.0
2009-12-24 07:14:00,1.24935,1.24935,1.24935,1.24935,1600000.0
2009-12-24 07:15:00,1.24935,1.2496,1.24935,1.2496,24000000.0
2009-12-24 07:16:00,1.24965,1.24975,1.24955,1.24975,14100000.0
2009-12-24 07:17:00,1.2497,1.2497,1.2497,1.2497,2800000.0
2009-12-24 07:18:00,1.2497,1.2497,1.2497,1.2497,5600000.0
2009-12-24 07:19:00,1.24871,1.24984,1.24871,1.24941,39400000.0
2009-12-24 07:20:00,1.2497,1.2497,1.24955,1.24955,39400000.0
2009-12-24 07:21:00,1.24965,1.2497,1.24955,1.24965,17000000.0
2009-12-24 07:22:00,1.24965,1.2497,1.24965,1.2497,25200000.0
2009-12-24 07:23:00,1.24975,1.2498,1.24975,1.24975,10800000.0
2009-12-24 07:24:00,1.24975,1.24975,1.24975,1.24975,5600000.0
2009-12-24 07:25:00,1.24975,1.24975,1.2497,1.24975,8800000.0
2009-12-24 07:26:00,1.24945,1.24972,1.2493,1.2497,80800000.0
2009-12-24 07:27:00,1.24975,1.2498,1.24965,1.2498,18000000.0
2009-12-24 07:28:00,1.24975,1.2499,1.24975,1.2499,7600000.0
2009-12-24 07:29:00,1.24985,1.24985,1.2496,1.2497,30400000.0
2009-12-24 07:30:00,1.2496,1.2496,1.2488,1.24915,92000000.0
2009-12-24 07:31:00,1.24925,1.24925,1.2489,1.24915,34700000.0
2009-12-24 07:32:00,1.24915,1.24925,1.24915,1.24925,18800000.0
2009-12-24 07:33:00,1.24915,1.24925,1.24915,1.24915,16400000.0
2009-12-24 07:34:00,1.24915,1.24915,1.2491,1.2491,11200000.0
2009-12-24 07:35:00,1.24915,1.24965,1.24915,1.24965,10400000.0
2009-12-24 07:36:00,1.24975,1.24975,1.2493,1.24945,46000000.0
2009-12-24 07:37:00,1.24945,1.2495,1.2493,1.2494,98000000.0
2009-12-24 07:38:00,1.24945,1.24945,1.249,1.24905,138800000.0
2009-12-24 07:39:00,1.249,1.249,1.249,1.249,36800000.0
2009-12-24 07:40:00,1.249,1.2491,1.249,1.249,56400000.0
2009-12-24 07:41:00,1.2491,1.2493,1.2491,1.24925,19600000.0
2009-12-24 07:42:00,1.24925,1.24925,1.2486,1.2491,231600000.0
2009-12-24 07:43:00,1.2491,1.2495,1.2491,1.2494,97600000.0
2009-12-24 07:44:00,1.2494,1.2495,1.24915,1.24925,81200000.0
2009-12-24 07:45:00,1.24923,1.24928,1.24909,1.24914,33600000.0
2009-12-24 07:46:00,1.2493,1.2493,1.24915,1.2492,44000000.0
2009-12-24 07:47:00,1.2493,1.2494,1.2493,1.2493,8800000.0
2009-12-24 07:48:00,1.24935,1.24935,1.24925,1.24925,24800000.0
2009-12-24 07:49:00,1.24925,1.24925,1.24865,1.2491,40800000.0
2009-12-24 07:50:00,1.2491,1.24915,1.24905,1.24915,23200000.0
2009-12-24 07:51:00,1.24915,1.24915,1.24905,1.24905,7600000.0
2009-12-24 07:52:00,1.24905,1.24905,1.24905,1.24905,6400000.0
2009-12-24 07:53:00,1.24905,1.24915,1.24905,1.2491,10400000.0
2009-12-24 07:54:00,1.2491,1.2491,1.24905,1.24905,6000000.0
2009-12-24 07:55:00,1.24905,1.24905,1.24895,1.24895,3200000.0
2009-12-24 07:56:00,1.24905,1.24905,1.249,1.24905,8000000.0
2009-12-24 07:57:00,1.24905,1.24905,1.24905,1.24905,3200000.0
2009-12-24 07:58:00,1.24905,1.24915,1.24895,1.24895,85600000.0
2009-12-24 07:59:00,1.24895,1.24915,1.24865,1.24905,63600000.0
2009-12-24 08:00:00,1.24905,1.24915,1.24885,1.24915,34800000.0
2009-12-24 08:01:00,1.24905,1.24915,1.24895,1.24915,9600000.0
2009-12-24 08:02:00,1.24905,1.2493,1.24885,1.24915,30400000.0
2009-12-24 08:03:00,1.24905,1.24925,1.24885,1.24885,46400000.0
2009-12-24 08:04:00,1.24885,1.24895,1.24865,1.24875,41600000.0
2009-12-24 08:05:00,1.24875,1.24925,1.24875,1.24915,43200000.0
2009-12-24 08:06:00,1.24915,1.2493,1.2491,1.24915,33600000.0
2009-12-24 08:07:00,1.24915,1.24925,1.249,1.24925,14800000.0
2009-12-24 08:08:00,1.249,1.24925,1.249,1.24925,16000000.0
2009-12-24 08:09:00,1.24915,1.2493,1.2488,1.2488,36800000.0
2009-12-24 08:10:00,1.24895,1.24915,1.2489,1.2489,41600000.0
2009-12-24 08:11:00,1.2491,1.24915,1.24885,1.249,80200000.0
2009-12-24 08:12:00,1.24885,1.24955,1.2487,1.24945,78600000.0
2009-12-24 08:13:00,1.24945,1.24965,1.24935,1.24945,25800000.0
2009-12-24 08:14:00,1.2497,1.24995,1.2496,1.24985,59200000.0
2009-12-24 08:15:00,1.2495,1.24955,1.24947,1.2495,19500000.0
2009-12-24 08:16:00,1.2496,1.24975,1.2496,1.24965,19200000.0
2009-12-24 08:17:00,1.24955,1.24965,1.24945,1.24955,20800000.0
2009-12-24 08:18:00,1.24955,1.24955,1.2488,1.24925,73200000.0
2009-12-24 08:19:00,1.24915,1.25015,1.24915,1.2496,487600000.0
2009-12-24 08:20:00,1.2495,1.25005,1.2495,1.24995,150700000.0
2009-12-24 08:21:00,1.24985,1.2503,1.24985,1.2499,148000000.0
2009-12-24 08:22:00,1.24995,1.25005,1.2499,1.2499,103800000.0
2009-12-24 08:23:00,1.2499,1.25005,1.2499,1.24995,72400000.0
2009-12-24 08:24:00,1.24995,1.24995,1.2492,1.2494,239500000.0
2009-12-24 08:25:00,1.24945,1.2501,1.24945,1.25,134900000.0
2009-12-24 08:26:00,1.2501,1.25015,1.24985,1.25015,17400000.0
2009-12-24 08:27:00,1.24985,1.2499,1.24985,1.2499,15200000.0
2009-12-24 08:28:00,1.24985,1.2502,1.2498,1.24985,64500000.0
2009-12-24 08:29:00,1.24985,1.25005,1.2497,1.24985,247900000.0
2009-12-24 08:30:00,1.2498,1.2502,1.24975,1.2502,56400000.0
2009-12-24 08:31:00,1.2502,1.2502,1.2497,1.25005,32400000.0
2009-12-24 08:32:00,1.25005,1.25005,1.25,1.25,8100000.0
2009-12-24 08:33:00,1.25,1.2502,1.24985,1.2502,18800000.0
2009-12-24 08:34:00,1.25,1.25,1.2497,1.24985,135500000.0
2009-12-24 08:35:00,1.24985,1.2499,1.2498,1.2498,56100000.0
2009-12-24 08:36:00,1.2499,1.25005,1.2499,1.2499,63900000.0
2009-12-24 08:37:00,1.2499,1.25,1.2499,1.25,109700000.0
2009-12-24 08:38:00,1.25,1.25,1.24975,1.24995,112400000.0
2009-12-24 08:39:00,1.2499,1.25,1.24985,1.24995,63000000.0
2009-12-24 08:40:00,1.2498,1.2498,1.2493,1.2497,111300000.0
2009-12-24 08:41:00,1.24975,1.2498,1.24965,1.24965,47800000.0
2009-12-24 08:42:00,1.2497,1.24975,1.24945,1.2496,24300000.0
2009-12-24 08:43:00,1.2494,1.2494,1.2494,1.2494,3200000.0
2009-12-24 08:44:00,1.2496,1.2499,1.2496,1.2497,79500000.0
2009-12-24 08:45:00,1.24975,1.24985,1.24975,1.24985,19600000.0
2009-12-24 08:46:00,1.24985,1.24985,1.24935,1.24945,117000000.0
2009-12-24 08:47:00,1.24945,1.24945,1.24915,1.2492,36000000.0
2009-12-24 08:48:00,1.2492,1.24945,1.24895,1.24935,40000000.0
2009-12-24 08:49:00,1.24935,1.24955,1.24875,1.24955,135000000.0
2009-12-24 08:50:00,1.24955,1.24955,1.24945,1.24955,41200000.0
2009-12-24 08:51:00,1.2495,1.2495,1.24935,1.2494,53200000.0
2009-12-24 08:52:00,1.2494,1.24945,1.24935,1.2494,85600000.0
2009-12-24 08:53:00,1.2494,1.24945,1.2494,1.2494,43800000.0
2009-12-24 08:54:00,1.2494,1.2494,1.2493,1.2494,123200000.0
2009-12-24 08:55:00,1.2494,1.2494,1.24935,1.2494,50000000.0
2009-12-24 08:56:00,1.2494,1.24955,1.24935,1.2495,222100000.0
2009-12-24 08:57:00,1.2495,1.24965,1.2493,1.24965,144500000.0
2009-12-24 08:58:00,1.24965,1.25,1.2493,1.24945,110200000.0
2009-12-24 08:59:00,1.24935,1.24935,1.24935,1.24935,1600000.0
2009-12-24 09:00:00,1.24858,1.24912,1.2485,1.24912,33000000.0
2009-12-24 09:01:00,1.24935,1.2495,1.24925,1.2495,39100000.0
2009-12-24 09:02:00,1.24955,1.24975,1.2492,1.2494,183700000.0
2009-12-24 09:03:00,1.24945,1.24955,1.24915,1.24915,51700000.0
2009-12-24 09:04:00,1.24915,1.2492,1.24915,1.2492,5300000.0
2009-12-24 09:05:00,1.24925,1.2493,1.24925,1.24925,9600000.0
2009-12-24 09:06:00,1.24925,1.24955,1.24925,1.2494,104700000.0
2009-12-24 09:07:00,1.24935,1.24935,1.2493,1.2493,11600000.0
2009-12-24 09:08:00,1.2493,1.24935,1.24915,1.2492,8000000.0
2009-12-24 09:09:00,1.2492,1.2492,1.2491,1.2492,6000000.0
2009-12-24 09:10:00,1.24925,1.24925,1.2492,1.2492,3000000.0
2009-12-24 09:11:00,1.249,1.249,1.249,1.249,1600000.0
2009-12-24 09:12:00,1.24824,1.24875,1.24798,1.24875,132600000.0
2009-12-24 09:13:00,1.24878,1.24886,1.24875,1.24881,77300000.0
2009-12-24 09:14:00,1.24905,1.2493,1.24905,1.2492,12200000.0
2009-12-24 09:15:00,1.249,1.24915,1.249,1.24915,8200000.0
2009-12-24 09:16:00,1.2492,1.2494,1.2492,1.2494,24200000.0
2009-12-24 09:17:00,1.2494,1.2494,1.24915,1.24925,187300000.0
2009-12-24 09:18:00,1.24925,1.24925,1.24925,1.24925,16000000.0
2009-12-24 09:19:00,1.24915,1.2496,1.24915,1.24955,89200000.0
2009-12-24 09:20:00,1.2494,1.2498,1.24935,1.24975,205400000.0
2009-12-24 09:21:00,1.24965,1.2499,1.24945,1.2496,365400000.0
2009-12-24 09:22:00,1.24955,1.2502,1.2495,1.2502,252700000.0
2009-12-24 09:23:00,1.2502,1.2502,1.2495,1.24965,232700000.0
2009-12-24 09:24:00,1.24965,1.24965,1.24965,1.24965,1000000.0
2009-12-24 09:25:00,1.2496,1.24965,1.2496,1.24965,10100000.0
2009-12-24 09:26:00,1.24945,1.24965,1.2494,1.24945,67200000.0
2009-12-24 09:27:00,1.24863,1.24905,1.24847,1.24905,366300000.0
2009-12-24 09:28:00,1.24945,1.24945,1.249,1.2491,42600000.0
2009-12-24 09:29:00,1.2491,1.24945,1.24905,1.24925,102100000.0
2009-12-24 09:30:00,1.24925,1.2496,1.24925,1.2495,148500000.0
2009-12-24 09:31:00,1.24945,1.2496,1.2494,1.2496,63400000.0
2009-12-24 09:32:00,1.2496,1.24985,1.24955,1.2497,58600000.0
2009-12-24 09:33:00,1.2495,1.24975,1.2495,1.24975,5200000.0
2009-12-24 09:34:00,1.24965,1.24965,1.24965,1.24965,1400000.0
2009-12-24 09:35:00,1.2497,1.2498,1.2497,1.24975,17200000.0
2009-12-24 09:36:00,1.24975,1.25,1.2497,1.2497,165100000.0
2009-12-24 09:37:00,1.2496,1.2499,1.24955,1.24965,71000000.0
2009-12-24 09:38:00,1.24965,1.24965,1.2495,1.2495,16900000.0
2009-12-24 09:39:00,1.2496,1.24965,1.2495,1.2496,22800000.0
2009-12-24 09:40:00,1.2496,1.2496,1.24945,1.2495,61500000.0
2009-12-24 09:41:00,1.24965,1.24975,1.24965,1.24975,3200000.0
2009-12-24 09:42:00,1.24845,1.24848,1.24838,1.24845,273900000.0
2009-12-24 09:43:00,1.24975,1.24975,1.24955,1.24955,15000000.0
2009-12-24 09:44:00,1.2495,1.24955,1.24915,1.2492,36300000.0
2009-12-24 09:45:00,1.24935,1.2494,1.2492,1.2493,41900000.0
2009-12-24 09:46:00,1.2493,1.24935,1.2493,1.24935,11100000.0
2009-12-24 09:47:00,1.2494,1.2494,1.2494,1.2494,4000000.0
2009-12-24 09:48:00,1.2493,1.2494,1.24925,1.2494,27800000.0
2009-12-24 09:49:00,1.24935,1.24955,1.2492,1.2492,31000000.0
2009-12-24 09:50:00,1.2492,1.2492,1.24895,1.249,78200000.0
2009-12-24 09:51:00,1.249,1.2492,1.24885,1.24905,135700000.0
2009-12-24 09:52:00,1.2491,1.2491,1.24885,1.24885,33000000.0
2009-12-24 09:53:00,1.24885,1.24905,1.24885,1.249,62500000.0
2009-12-24 09:54:00,1.24905,1.2493,1.24895,1.2493,65900000.0
2009-12-24 09:55:00,1.24955,1.2498,1.24955,1.2498,26100000.0
2009-12-24 09:56:00,1.2498,1.2498,1.24955,1.24955,17100000.0
2009-12-24 09:57:00,1.24955,1.24955,1.24955,1.24955,1000000.0
2009-12-24 09:58:00,1.2495,1.24955,1.2495,1.24955,5000000.0
2009-12-24 09:59:00,1.24945,1.24945,1.24945,1.24945,1600000.0
2009-12-24 10:00:00,1.24955,1.24955,1.24925,1.24925,72100000.0
2009-12-24 10:01:00,1.2493,1.2494,1.24905,1.2492,132600000.0
2009-12-24 10:02:00,1.2491,1.24955,1.2491,1.2495,164000000.0
2009-12-24 10:03:00,1.24955,1.24975,1.24945,1.2497,166400000.0
2009-12-24 10:04:00,1.24975,1.24975,1.24945,1.24955,209300000.0
2009-12-24 10:05:00,1.24945,1.24965,1.24945,1.2496,163000000.0
2009-12-24 10:06:00,1.2496,1.24965,1.24955,1.24955,116400000.0
2009-12-24 10:07:00,1.2496,1.2496,1.24945,1.24945,144400000.0
2009-12-24 10:08:00,1.24955,1.24955,1.24945,1.24945,96400000.0
2009-12-24 10:09:00,1.24945,1.2496,1.2494,1.2494,91200000.0
2009-12-24 10:10:00,1.2494,1.24945,1.24935,1.2494,160000000.0
2009-12-24 10:11:00,1.24945,1.24955,1.2494,1.24955,149400000.0
2009-12-24 10:12:00,1.24955,1.2499,1.24955,1.2498,120000000.0
2009-12-24 10:13:00,1.2497,1.2499,1.24965,1.2497,108000000.0
2009-12-24 10:14:00,1.24965,1.2497,1.24935,1.2494,88000000.0
2009-12-24 10:15:00,1.24935,1.24955,1.24935,1.2495,108000000.0
2009-12-24 10:16:00,1.24955,1.24965,1.2495,1.24965,88000000.0
2009-12-24 10:17:00,1.2496,1.24965,1.24945,1.24945,228000000.0
2009-12-24 10:18:00,1.24935,1.2496,1.24935,1.2496,163600000.0
2009-12-24 10:19:00,1.2496,1.2497,1.2495,1.2497,119600000.0
2009-12-24 10:20:00,1.2497,1.2498,1.24965,1.2498,212000000.0
2009-12-24 10:21:00,1.2498,1.2498,1.24955,1.2496,6600000.0
2009-12-24 10:22:00,1.2496,1.25005,1.2496,1.25005,98500000.0
2009-12-24 10:23:00,1.24995,1.25005,1.2499,1.25,156000000.0
2009-12-24 10:24:00,1.24995,1.25,1.24995,1.25,68000000.0
2009-12-24 10:25:00,1.25,1.25005,1.2495,1.2495,271400000.0
2009-12-24 10:26:00,1.2496,1.2496,1.24945,1.2495,240000000.0
2009-12-24 10:27:00,1.2495,1.2497,1.2495,1.24965,164000000.0
2009-12-24 10:28:00,1.2497,1.2499,1.2497,1.24975,68000000.0
2009-12-24 10:29:00,1.24975,1.2498,1.2493,1.2494,92600000.0
2009-12-24 10:30:00,1.24945,1.24955,1.24945,1.24955,18400000.0
2009-12-24 10:31:00,1.24955,1.24955,1.24955,1.24955,1200000.0
2009-12-24 10:32:00,1.2495,1.2495,1.2495,1.2495,12100000.0
2009-12-24 10:33:00,1.24945,1.2495,1.24945,1.2495,14000000.0
2009-12-24 10:34:00,1.2495,1.25005,1.2495,1.25005,183900000.0
2009-12-24 10:35:00,1.25005,1.2501,1.25,1.2501,88200000.0
2009-12-24 10:36:00,1.2501,1.2501,1.24995,1.25,225100000.0
2009-12-24 10:37:00,1.25005,1.2504,1.24975,1.25005,214400000.0
2009-12-24 10:38:00,1.25005,1.25005,1.24965,1.24965,77300000.0
2009-12-24 10:39:00,1.24965,1.2498,1.2496,1.2496,180000000.0
2009-12-24 10:40:00,1.2497,1.2497,1.2492,1.24935,154000000.0
2009-12-24 10:41:00,1.24945,1.24955,1.2492,1.24935,92000000.0
2009-12-24 10:42:00,1.24925,1.24925,1.24925,1.24925,2600000.0
2009-12-24 10:43:00,1.24918,1.24923,1.24905,1.24916,64800000.0
2009-12-24 10:44:00,1.2492,1.24945,1.2492,1.24935,97600000.0
2009-12-24 10:45:00,1.24935,1.24935,1.24935,1.24935,1200000.0
2009-12-24 10:46:00,1.24925,1.24935,1.24925,1.24935,26000000.0
2009-12-24 10:47:00,1.24935,1.24935,1.2493,1.2493,30400000.0
2009-12-24 10:48:00,1.24925,1.24925,1.24925,1.24925,1200000.0
2009-12-24 10:49:00,1.2492,1.2492,1.2492,1.2492,29000000.0
2009-12-24 10:50:00,1.2492,1.2493,1.2492,1.2493,11700000.0
2009-12-24 10:51:00,1.2493,1.2493,1.24925,1.24925,2200000.0
2009-12-24 10:52:00,1.2493,1.2494,1.2493,1.24935,45000000.0
2009-12-24 10:53:00,1.2494,1.2494,1.24935,1.24935,26400000.0
2009-12-24 10:54:00,1.24935,1.2495,1.2493,1.2495,74800000.0
2009-12-24 10:55:00,1.2495,1.24955,1.24915,1.24945,23400000.0
2009-12-24 10:56:00,1.2495,1.24955,1.2495,1.24955,14400000.0
2009-12-24 10:57:00,1.2496,1.2502,1.2496,1.2502,151600000.0
2009-12-24 10:58:00,1.2502,1.25025,1.24995,1.24995,164800000.0
2009-12-24 10:59:00,1.25,1.2502,1.24995,1.2502,163600000.0
2009-12-24 11:00:00,1.24975,1.24985,1.249,1.2495,120000000.0
2009-12-24 11:01:00,1.24945,1.2497,1.2493,1.2497,219200000.0
2009-12-24 11:02:00,1.2497,1.2498,1.24965,1.2498,114600000.0
2009-12-24 11:03:00,1.2498,1.2499,1.24975,1.2499,41000000.0
2009-12-24 11:04:00,1.2498,1.2498,1.2498,1.2498,2000000.0
2009-12-24 11:05:00,1.2499,1.2499,1.2498,1.24985,32800000.0
2009-12-24 11:06:00,1.24985,1.25005,1.2498,1.25005,90400000.0
2009-12-24 11:07:00,1.2499,1.2501,1.2499,1.2501,117000000.0
2009-12-24 11:08:00,1.2501,1.25025,1.2501,1.25025,19400000.0
2009-12-24 11:09:00,1.2502,1.2502,1.2502,1.2502,10400000.0
2009-12-24 11:10:00,1.25015,1.2502,1.25015,1.2502,26000000.0
2009-12-24 11:11:00,1.2502,1.2502,1.2501,1.25015,21800000.0
2009-12-24 11:12:00,1.25015,1.25015,1.2501,1.2501,31800000.0
2009-12-24 11:13:00,1.2501,1.2501,1.24995,1.24995,18000000.0
2009-12-24 11:14:00,1.24995,1.24995,1.2494,1.2496,52200000.0
2009-12-24 11:15:00,1.2496,1.24985,1.2496,1.24965,20000000.0
2009-12-24 11:16:00,1.2497,1.2497,1.2494,1.24955,43000000.0
2009-12-24 11:17:00,1.2496,1.2496,1.2495,1.2495,16000000.0
2009-12-24 11:18:00,1.2495,1.2498,1.2492,1.2494,111800000.0
2009-12-24 11:19:00,1.2494,1.2494,1.249,1.24925,57000000.0
2009-12-24 11:20:00,1.2495,1.2496,1.249,1.24955,33000000.0
2009-12-24 11:21:00,1.2495,1.2495,1.2488,1.249,9000000.0
2009-12-24 11:22:00,1.24905,1.24915,1.24905,1.24915,13200000.0
2009-12-24 11:23:00,1.2491,1.24945,1.2491,1.2494,33200000.0
2009-12-24 11:24:00,1.24945,1.2502,1.24945,1.24985,78600000.0
2009-12-24 11:25:00,1.24975,1.24975,1.2496,1.2497,32000000.0
2009-12-24 11:26:00,1.24965,1.2499,1.24965,1.24975,56000000.0
2009-12-24 11:27:00,1.24985,1.2499,1.24975,1.24985,32000000.0
2009-12-24 11:28:00,1.24995,1.25,1.2495,1.2498,88000000.0
2009-12-24 11:29:00,1.2497,1.24975,1.2497,1.24975,32000000.0
2009-12-24 11:30:00,1.24955,1.2499,1.24955,1.24985,36000000.0
2009-12-24 11:31:00,1.24985,1.2499,1.24985,1.2499,20000000.0
2009-12-24 11:32:00,1.2499,1.25025,1.24985,1.2502,93200000.0
2009-12-24 11:33:00,1.2502,1.2503,1.2495,1.2496,140000000.0
2009-12-24 11:34:00,1.2494,1.2499,1.2492,1.24925,213500000.0
2009-12-24 11:35:00,1.24925,1.2496,1.24925,1.2496,235700000.0
2009-12-24 11:36:00,1.2497,1.2498,1.2495,1.2495,83200000.0
2009-12-24 11:37:00,1.2496,1.24985,1.2495,1.24975,71200000.0
2009-12-24 11:38:00,1.2497,1.25005,1.2497,1.25005,235200000.0
2009-12-24 11:39:00,1.24995,1.24995,1.24985,1.2499,130400000.0
2009-12-24 11:40:00,1.2499,1.2504,1.24975,1.25025,439000000.0
2009-12-24 11:41:00,1.25025,1.25025,1.2502,1.25025,148000000.0
2009-12-24 11:42:00,1.25025,1.2504,1.25025,1.2504,24000000.0
2009-12-24 11:43:00,1.2504,1.25105,1.25,1.25045,1089400000.0
2009-12-24 11:44:00,1.25045,1.251,1.24985,1.25035,1015600000.0
2009-12-24 11:45:00,1.25035,1.2509,1.25015,1.2509,825200000.0
2009-12-24 11:46:00,1.2511,1.2515,1.25048,1.25115,511800000.0
2009-12-24 11:47:00,1.25135,1.25135,1.2508,1.25085,341000000.0
2009-12-24 11:48:00,1.2509,1.25115,1.2503,1.2507,175400000.0
2009-12-24 11:49:00,1.25075,1.2508,1.25025,1.25055,240800000.0
2009-12-24 11:50:00,1.25055,1.2512,1.2502,1.2511,211100000.0
2009-12-24 11:51:00,1.25115,1.2513,1.25115,1.2512,52400000.0
2009-12-24 11:52:00,1.25115,1.2512,1.25115,1.25115,60600000.0
2009-12-24 11:53:00,1.25115,1.2516,1.25115,1.25135,152300000.0
2009-12-24 11:54:00,1.2513,1.2514,1.2512,1.2512,109600000.0
2009-12-24 11:55:00,1.25135,1.25135,1.25115,1.25115,58400000.0
2009-12-24 11:56:00,1.25105,1.25115,1.25105,1.25115,17200000.0
2009-12-24 11:57:00,1.2512,1.2513,1.2511,1.25115,44000000.0
2009-12-24 11:58:00,1.25115,1.25115,1.2505,1.251,98400000.0
2009-12-24 11:59:00,1.25075,1.25105,1.25045,1.25085,145700000.0
2009-12-24 12:00:00,1.25095,1.25155,1.25085,1.2509,169200000.0
2009-12-24 12:01:00,1.25105,1.25105,1.25015,1.25065,217900000.0
2009-12-24 12:02:00,1.2506,1.25085,1.25025,1.25045,128800000.0
2009-12-24 12:03:00,1.25035,1.25035,1.24995,1.25,57200000.0
2009-12-24 12:04:00,1.2499,1.2504,1.24985,1.24995,97200000.0
2009-12-24 12:05:00,1.25,1.25065,1.2498,1.25055,65800000.0
2009-12-24 12:06:00,1.25045,1.2507,1.2504,1.25045,41800000.0
2009-12-24 12:07:00,1.25055,1.2507,1.2505,1.2505,52100000.0
2009-12-24 12:08:00,1.25055,1.25055,1.2504,1.2504,21000000.0
2009-12-24 12:09:00,1.2504,1.2504,1.25035,1.2504,136800000.0
2009-12-24 12:10:00,1.2504,1.251,1.25035,1.251,108600000.0
2009-12-24 12:11:00,1.251,1.2513,1.2509,1.251,248600000.0
2009-12-24 12:12:00,1.2508,1.2508,1.25075,1.2508,32000000.0
2009-12-24 12:13:00,1.2506,1.2509,1.2506,1.2509,58200000.0
2009-12-24 12:14:00,1.2509,1.2511,1.2508,1.2509,69200000.0
2009-12-24 12:15:00,1.25095,1.25115,1.2509,1.2509,81200000.0
2009-12-24 12:16:00,1.25105,1.25125,1.25085,1.2509,136000000.0
2009-12-24 12:17:00,1.2509,1.2509,1.25075,1.2509,85200000.0
2009-12-24 12:18:00,1.2509,1.2509,1.25055,1.25075,147800000.0
2009-12-24 12:19:00,1.2507,1.2507,1.25055,1.25055,84000000.0
2009-12-24 12:20:00,1.25045,1.25055,1.25045,1.25055,6000000.0
2009-12-24 12:21:00,1.2505,1.2506,1.2504,1.2504,120800000.0
2009-12-24 12:22:00,1.25045,1.2506,1.2504,1.2506,102600000.0
2009-12-24 12:23:00,1.2504,1.25075,1.2504,1.25075,63000000.0
2009-12-24 12:24:00,1.2509,1.251,1.2509,1.251,37000000.0
2009-12-24 12:25:00,1.251,1.2512,1.25085,1.25095,88900000.0
2009-12-24 12:26:00,1.25085,1.25095,1.2508,1.25085,72000000.0
2009-12-24 12:27:00,1.25085,1.25095,1.25085,1.25095,52000000.0
2009-12-24 12:28:00,1.25115,1.25145,1.25115,1.25115,99300000.0
2009-12-24 12:29:00,1.25115,1.25135,1.25045,1.25095,277900000.0
2009-12-24 12:30:00,1.2509,1.251,1.2507,1.2507,48000000.0
2009-12-24 12:31:00,1.2508,1.251,1.25065,1.2509,492800000.0
2009-12-24 12:32:00,1.25095,1.25095,1.2503,1.25075,143000000.0
2009-12-24 12:33:00,1.2506,1.25085,1.2503,1.25065,307100000.0
2009-12-24 12:34:00,1.2506,1.2506,1.25055,1.25055,82000000.0
2009-12-24 12:35:00,1.25055,1.25055,1.25045,1.2505,49600000.0
2009-12-24 12:36:00,1.2505,1.25075,1.25045,1.25075,112200000.0
2009-12-24 12:37:00,1.25075,1.2508,1.2507,1.25075,129200000.0
2009-12-24 12:38:00,1.25075,1.2508,1.2507,1.25075,80000000.0
2009-12-24 12:39:00,1.2509,1.2511,1.25065,1.25095,211900000.0
2009-12-24 12:40:00,1.2509,1.25095,1.25055,1.25075,144200000.0
2009-12-24 12:41:00,1.2507,1.25075,1.25025,1.25055,171800000.0
2009-12-24 12:42:00,1.2505,1.2509,1.2505,1.2509,92000000.0
2009-12-24 12:43:00,1.2509,1.25095,1.2508,1.25095,153200000.0
2009-12-24 12:44:00,1.2509,1.25095,1.2509,1.25095,16000000.0
2009-12-24 12:45:00,1.2509,1.25105,1.25085,1.25105,39400000.0
2009-12-24 12:46:00,1.25105,1.25105,1.2507,1.2509,65000000.0
2009-12-24 12:47:00,1.25105,1.2511,1.2509,1.25095,36000000.0
2009-12-24 12:48:00,1.25085,1.25085,1.25085,1.25085,1000000.0
2009-12-24 12:49:00,1.2508,1.2512,1.2508,1.251,82200000.0
2009-12-24 12:50:00,1.2511,1.25145,1.2508,1.251,275700000.0
2009-12-24 12:51:00,1.251,1.25105,1.25085,1.25095,120000000.0
2009-12-24 12:52:00,1.25085,1.25085,1.25075,1.2508,60000000.0
2009-12-24 12:53:00,1.25085,1.25085,1.25045,1.25045,54800000.0
2009-12-24 12:54:00,1.25045,1.2509,1.25015,1.25055,309200000.0
2009-12-24 12:55:00,1.25065,1.25065,1.2504,1.2506,116000000.0
2009-12-24 12:56:00,1.25065,1.25065,1.2501,1.2503,242200000.0
2009-12-24 12:57:00,1.2503,1.25065,1.24995,1.25035,152100000.0
2009-12-24 12:58:00,1.2504,1.25065,1.2503,1.2503,116000000.0
2009-12-24 12:59:00,1.2504,1.2504,1.25025,1.2503,48000000.0
2009-12-24 13:00:00,1.25045,1.2505,1.25025,1.2503,144000000.0
2009-12-24 13:01:00,1.2503,1.2507,1.2503,1.25055,142000000.0
2009-12-24 13:02:00,1.25055,1.2507,1.2504,1.25045,200800000.0
2009-12-24 13:03:00,1.25045,1.2506,1.25025,1.2505,105200000.0
2009-12-24 13:04:00,1.2505,1.2507,1.2504,1.2505,229400000.0
2009-12-24 13:05:00,1.2505,1.25055,1.2503,1.25035,188400000.0
2009-12-24 13:06:00,1.25035,1.2504,1.2503,1.2503,58100000.0
2009-12-24 13:07:00,1.2503,1.25065,1.2503,1.25065,99900000.0
2009-12-24 13:08:00,1.25065,1.25085,1.2505,1.25085,116400000.0
2009-12-24 13:09:00,1.2508,1.2508,1.2505,1.2505,20000000.0
2009-12-24 13:10:00,1.25055,1.2511,1.25045,1.2511,51800000.0
2009-12-24 13:11:00,1.2512,1.2512,1.25095,1.251,6600000.0
2009-12-24 13:12:00,1.2508,1.25093,1.25076,1.25079,23600000.0
2009-12-24 13:13:00,1.2512,1.25145,1.2512,1.25145,56000000.0
2009-12-24 13:14:00,1.25145,1.25145,1.25105,1.25105,32000000.0
2009-12-24 13:15:00,1.251,1.25115,1.251,1.25115,28000000.0
2009-12-24 13:16:00,1.2511,1.2515,1.25105,1.2515,121200000.0
2009-12-24 13:17:00,1.2513,1.2515,1.2511,1.2513,184100000.0
2009-12-24 13:18:00,1.25135,1.25135,1.25095,1.2512,61600000.0
2009-12-24 13:19:00,1.2511,1.2512,1.25095,1.25115,30400000.0
2009-12-24 13:20:00,1.2512,1.2513,1.25115,1.2513,60000000.0
2009-12-24 13:21:00,1.2512,1.2513,1.25105,1.25105,72000000.0
2009-12-24 13:22:00,1.25085,1.2512,1.25075,1.2512,114900000.0
2009-12-24 13:23:00,1.25125,1.25135,1.2507,1.2507,117400000.0
2009-12-24 13:24:00,1.25075,1.2508,1.2504,1.2506,148000000.0
2009-12-24 13:25:00,1.25065,1.25125,1.25055,1.25095,126400000.0
2009-12-24 13:26:00,1.25105,1.25115,1.25105,1.25115,29200000.0
2009-12-24 13:27:00,1.25105,1.2511,1.251,1.25105,27600000.0
2009-12-24 13:28:00,1.251,1.251,1.25095,1.25095,5000000.0
2009-12-24 13:29:00,1.25095,1.251,1.2509,1.251,17400000.0
2009-12-24 13:30:00,1.25105,1.2513,1.25095,1.25125,64000000.0
2009-12-24 13:31:00,1.25125,1.25125,1.25095,1.25095,80000000.0
2009-12-24 13:32:00,1.2511,1.2512,1.2511,1.2512,49200000.0
2009-12-24 13:33:00,1.2513,1.2513,1.2513,1.2513,44000000.0
2009-12-24 13:34:00,1.2512,1.2512,1.25085,1.2512,116100000.0
2009-12-24 13:35:00,1.2512,1.25135,1.25115,1.2512,113400000.0
2009-12-24 13:36:00,1.25125,1.2513,1.2505,1.25105,97000000.0
2009-12-24 13:37:00,1.25095,1.25115,1.25095,1.25115,21300000.0
2009-12-24 13:38:00,1.2511,1.2512,1.2511,1.2511,35500000.0
2009-12-24 13:39:00,1.251,1.2512,1.251,1.2512,40300000.0
2009-12-24 13:40:00,1.2512,1.2512,1.2511,1.2511,13000000.0
2009-12-24 13:41:00,1.2511,1.25145,1.2511,1.25145,63400000.0
2009-12-24 13:42:00,1.25135,1.25145,1.25125,1.25145,16000000.0
2009-12-24 13:43:00,1.25145,1.25145,1.2512,1.2512,49900000.0
2009-12-24 13:44:00,1.2512,1.2515,1.2511,1.2512,78300000.0
2009-12-24 13:45:00,1.2512,1.2514,1.2512,1.2513,42600000.0
2009-12-24 13:46:00,1.2513,1.2514,1.2512,1.2514,35100000.0
2009-12-24 13:47:00,1.25115,1.2514,1.2511,1.25135,60100000.0
2009-12-24 13:48:00,1.25125,1.25125,1.25105,1.2511,40000000.0
2009-12-24 13:49:00,1.2511,1.2511,1.2509,1.25105,48000000.0
2009-12-24 13:50:00,1.25105,1.25105,1.2505,1.2507,117500000.0
2009-12-24 13:51:00,1.25065,1.25075,1.2505,1.25075,153600000.0
2009-12-24 13:52:00,1.25075,1.25135,1.25065,1.25115,422300000.0
2009-12-24 13:53:00,1.2513,1.25155,1.2513,1.25145,115400000.0
2009-12-24 13:54:00,1.2514,1.2514,1.2511,1.2511,77300000.0
2009-12-24 13:55:00,1.25125,1.25135,1.251,1.2511,73600000.0
2009-12-24 13:56:00,1.25105,1.25105,1.251,1.251,2200000.0
2009-12-24 13:57:00,1.2509,1.2511,1.2509,1.2511,11000000.0
2009-12-24 13:58:00,1.2511,1.2513,1.2511,1.2512,84000000.0
2009-12-24 13:59:00,1.25125,1.25125,1.25115,1.25115,44000000.0
2009-12-24 14:00:00,1.25095,1.2516,1.25095,1.2516,94200000.0
2009-12-24 14:01:00,1.2515,1.2516,1.2504,1.25055,252300000.0
2009-12-24 14:02:00,1.2505,1.2505,1.25045,1.25045,52600000.0
2009-12-24 14:03:00,1.25045,1.25045,1.25045,1.25045,1600000.0
2009-12-24 14:04:00,1.25045,1.25045,1.25045,1.25045,6400000.0
2009-12-24 14:05:00,1.25045,1.25065,1.25035,1.2506,136800000.0
2009-12-24 14:06:00,1.2507,1.2507,1.25055,1.25055,16000000.0
2009-12-24 14:07:00,1.2507,1.251,1.25055,1.2509,68000000.0
2009-12-24 14:08:00,1.25075,1.25075,1.25045,1.25045,51200000.0
2009-12-24 14:09:00,1.25045,1.2506,1.25045,1.25045,142400000.0
2009-12-24 14:10:00,1.25045,1.25055,1.25045,1.2505,34400000.0
2009-12-24 14:11:00,1.2505,1.2505,1.25045,1.25045,60000000.0
2009-12-24 14:12:00,1.25045,1.25045,1.25045,1.25045,1600000.0
2009-12-24 14:13:00,1.25055,1.2506,1.25045,1.2505,554400000.0
2009-12-24 14:14:00,1.2505,1.2507,1.25045,1.2507,80000000.0
2009-12-24 14:15:00,1.2506,1.2507,1.2506,1.2507,12000000.0
2009-12-24 14:16:00,1.2506,1.25075,1.25055,1.25075,72000000.0
2009-12-24 14:17:00,1.2507,1.25085,1.2507,1.25085,38800000.0
2009-12-24 14:18:00,1.25095,1.25095,1.2508,1.25085,47800000.0
2009-12-24 14:19:00,1.25085,1.25145,1.2507,1.25125,86200000.0
2009-12-24 14:20:00,1.25135,1.2516,1.251,1.2516,52200000.0
2009-12-24 14:21:00,1.2516,1.2516,1.2508,1.25125,105900000.0
2009-12-24 14:22:00,1.25125,1.2517,1.251,1.2516,485300000.0
2009-12-24 14:23:00,1.25145,1.25155,1.2513,1.25145,90200000.0
2009-12-24 14:24:00,1.2515,1.25165,1.2515,1.25165,12000000.0
2009-12-24 14:25:00,1.2518,1.25185,1.2512,1.25185,143200000.0
2009-12-24 14:26:00,1.25175,1.25175,1.25175,1.25175,2000000.0
2009-12-24 14:27:00,1.25185,1.25185,1.2513,1.2513,103400000.0
2009-12-24 14:28:00,1.25135,1.25145,1.25105,1.2511,131900000.0
2009-12-24 14:29:00,1.2511,1.25125,1.2511,1.25115,67400000.0
2009-12-24 14:30:00,1.25115,1.25125,1.25115,1.25115,26300000.0
2009-12-24 14:31:00,1.2512,1.2513,1.25115,1.25115,27800000.0
2009-12-24 14:32:00,1.2512,1.2512,1.25065,1.2508,243000000.0
2009-12-24 14:33:00,1.25085,1.25105,1.25075,1.251,114700000.0
2009-12-24 14:34:00,1.251,1.2514,1.251,1.25125,86800000.0
2009-12-24 14:35:00,1.25125,1.2515,1.2512,1.25135,117200000.0
2009-12-24 14:36:00,1.25145,1.25175,1.25145,1.2517,128900000.0
2009-12-24 14:37:00,1.2517,1.2517,1.25165,1.25165,16200000.0
2009-12-24 14:38:00,1.25165,1.25165,1.25135,1.2514,116500000.0
2009-12-24 14:39:00,1.25145,1.2515,1.25095,1.25095,193900000.0
2009-12-24 14:40:00,1.25095,1.2512,1.25085,1.2511,220300000.0
2009-12-24 14:41:00,1.2511,1.2511,1.25085,1.251,181300000.0
2009-12-24 14:42:00,1.2511,1.25115,1.2511,1.25115,6000000.0
2009-12-24 14:43:00,1.25115,1.2512,1.25095,1.25115,49900000.0
2009-12-24 14:44:00,1.25115,1.25125,1.25115,1.2512,88300000.0
2009-12-24 14:45:00,1.251,1.2512,1.251,1.25115,18000000.0
2009-12-24 14:46:00,1.2512,1.2512,1.2512,1.2512,13000000.0
2009-12-24 14:47:00,1.2513,1.2517,1.2513,1.2513,115500000.0
2009-12-24 14:48:00,1.2515,1.25155,1.2515,1.25155,10700000.0
2009-12-24 14:49:00,1.2515,1.2515,1.25145,1.25145,9000000.0
2009-12-24 14:50:00,1.2515,1.25175,1.2515,1.25175,12000000.0
2009-12-24 14:51:00,1.25175,1.2525,1.2517,1.25195,497600000.0
2009-12-24 14:52:00,1.25195,1.2526,1.2518,1.25225,1037700000.0
2009-12-24 14:53:00,1.25225,1.2524,1.2519,1.25225,878300000.0
2009-12-24 14:54:00,1.25215,1.2523,1.2521,1.25215,1612500000.0
2009-12-24 14:55:00,1.25215,1.25235,1.25215,1.2522,749900000.0
2009-12-24 14:56:00,1.2522,1.25225,1.25215,1.25215,788800000.0
2009-12-24 14:57:00,1.25215,1.25225,1.2521,1.25215,727700000.0
2009-12-24 14:58:00,1.25215,1.25225,1.2521,1.25215,576200000.0
2009-12-24 14:59:00,1.25215,1.25215,1.2514,1.2515,235100000.0
2009-12-24 15:00:00,1.2515,1.2515,1.2511,1.2513,50600000.0
2009-12-24 15:01:00,1.2514,1.2514,1.25135,1.25135,14000000.0
2009-12-24 15:02:00,1.2513,1.2514,1.2513,1.25135,20800000.0
2009-12-24 15:03:00,1.2514,1.2514,1.2511,1.2511,8000000.0
2009-12-24 15:04:00,1.25115,1.25115,1.2509,1.2509,71200000.0
2009-12-24 15:05:00,1.25095,1.25095,1.2508,1.2508,170600000.0
2009-12-24 15:06:00,1.2508,1.25125,1.2508,1.25125,110200000.0
2009-12-24 15:07:00,1.25125,1.2515,1.2511,1.2514,123800000.0
2009-12-24 15:08:00,1.25135,1.2515,1.2512,1.25145,226800000.0
2009-12-24 15:09:00,1.25145,1.25165,1.2511,1.25135,172100000.0
2009-12-24 15:10:00,1.2513,1.25165,1.25105,1.25145,284600000.0
2009-12-24 15:11:00,1.25145,1.25155,1.25135,1.25145,13400000.0
2009-12-24 15:12:00,1.25145,1.25155,1.25145,1.25155,61000000.0
2009-12-24 15:13:00,1.25135,1.2514,1.25125,1.2514,56800000.0
2009-12-24 15:14:00,1.2514,1.2514,1.2512,1.25125,54900000.0
2009-12-24 15:15:00,1.25125,1.2513,1.25095,1.25105,114000000.0
2009-12-24 15:16:00,1.25105,1.2513,1.251,1.2513,109200000.0
2009-12-24 15:17:00,1.2513,1.25135,1.2509,1.25115,323300000.0
2009-12-24 15:18:00,1.2511,1.2513,1.25085,1.25115,192400000.0
2009-12-24 15:19:00,1.2514,1.2516,1.2513,1.2514,116000000.0
2009-12-24 15:20:00,1.2514,1.25175,1.2514,1.2517,42100000.0
2009-12-24 15:21:00,1.2517,1.25185,1.2516,1.2518,48600000.0
2009-12-24 15:22:00,1.25175,1.2519,1.25175,1.25175,11400000.0
2009-12-24 15:23:00,1.2517,1.25205,1.2517,1.25175,61000000.0
2009-12-24 15:24:00,1.2517,1.2517,1.2517,1.2517,8000000.0
2009-12-24 15:25:00,1.25175,1.25185,1.25175,1.25185,19800000.0
2009-12-24 15:26:00,1.2518,1.2518,1.25175,1.25175,17200000.0
2009-12-24 15:27:00,1.25185,1.25195,1.25185,1.25195,534500000.0
2009-12-24 15:28:00,1.25195,1.252,1.2519,1.25195,854500000.0
2009-12-24 15:29:00,1.25195,1.25195,1.25165,1.25175,431200000.0
2009-12-24 15:30:00,1.25165,1.25195,1.25095,1.2511,224700000.0
2009-12-24 15:31:00,1.2511,1.2511,1.25055,1.25055,126600000.0
2009-12-24 15:32:00,1.2507,1.2509,1.2507,1.2507,37200000.0
2009-12-24 15:33:00,1.2507,1.2511,1.25055,1.25095,54000000.0
2009-12-24 15:34:00,1.2511,1.2517,1.2509,1.2516,55000000.0
2009-12-24 15:35:00,1.2516,1.25185,1.2515,1.25185,37200000.0
2009-12-24 15:36:00,1.25205,1.2522,1.2519,1.2519,1118400000.0
2009-12-24 15:37:00,1.2519,1.2522,1.2518,1.25195,823200000.0
2009-12-24 15:38:00,1.25195,1.2522,1.25185,1.2519,326300000.0
2009-12-24 15:39:00,1.2519,1.2519,1.25145,1.2519,104300000.0
2009-12-24 15:40:00,1.2518,1.2519,1.25135,1.25165,172200000.0
2009-12-24 15:41:00,1.25175,1.2518,1.2516,1.2516,25200000.0
2009-12-24 15:42:00,1.2516,1.2518,1.25125,1.2518,109600000.0
2009-12-24 15:43:00,1.2516,1.2519,1.2516,1.25185,159200000.0
2009-12-24 15:44:00,1.25185,1.252,1.25155,1.2516,76900000.0
2009-12-24 15:45:00,1.25175,1.25215,1.25155,1.25195,146500000.0
2009-12-24 15:46:00,1.25195,1.25205,1.25185,1.25205,244200000.0
2009-12-24 15:47:00,1.25205,1.25205,1.2513,1.2513,191000000.0
2009-12-24 15:48:00,1.2513,1.2514,1.2513,1.2514,22400000.0
2009-12-24 15:49:00,1.25145,1.25185,1.25135,1.25135,51400000.0
2009-12-24 15:50:00,1.25135,1.25145,1.25095,1.2513,59000000.0
2009-12-24 15:51:00,1.2513,1.2516,1.2509,1.25095,39900000.0
2009-12-24 15:52:00,1.25115,1.25155,1.25085,1.2511,207400000.0
2009-12-24 15:53:00,1.2511,1.25115,1.25055,1.2507,73000000.0
2009-12-24 15:54:00,1.2507,1.25115,1.2507,1.25115,22600000.0
2009-12-24 15:55:00,1.25115,1.25115,1.25015,1.25115,51000000.0
2009-12-24 15:56:00,1.2512,1.25135,1.251,1.25135,89400000.0
2009-12-24 15:57:00,1.25135,1.25145,1.25115,1.25125,62200000.0
2009-12-24 15:58:00,1.25125,1.25145,1.25125,1.25145,25800000.0
2009-12-24 15:59:00,1.25145,1.25145,1.25135,1.25145,5200000.0
2009-12-24 16:00:00,1.25125,1.2513,1.2512,1.25125,10100000.0
2009-12-24 16:01:00,1.25125,1.25125,1.25115,1.25115,3000000.0
2009-12-24 16:02:00,1.2512,1.2512,1.25095,1.25115,27000000.0
2009-12-24 16:03:00,1.2512,1.2512,1.25095,1.25095,16000000.0
2009-12-24 16:04:00,1.25095,1.251,1.2507,1.2508,16400000.0
2009-12-24 16:05:00,1.2508,1.2509,1.2508,1.2509,4000000.0
2009-12-24 16:06:00,1.2509,1.25115,1.2507,1.2511,28600000.0
2009-12-24 16:07:00,1.2511,1.25155,1.2511,1.25115,75200000.0
2009-12-24 16:08:00,1.25115,1.2513,1.25115,1.2513,5000000.0
2009-12-24 16:09:00,1.2513,1.2516,1.2513,1.2516,9000000.0
2009-12-24 16:10:00,1.25155,1.25165,1.2513,1.25145,35000000.0
2009-12-24 16:11:00,1.25135,1.25135,1.25115,1.2513,17000000.0
2009-12-24 16:12:00,1.2513,1.25165,1.25115,1.25165,137900000.0
2009-12-24 16:13:00,1.25175,1.25185,1.2515,1.25155,176200000.0
2009-12-24 16:14:00,1.25155,1.2518,1.25075,1.2512,541200000.0
2009-12-24 16:15:00,1.2512,1.25175,1.2511,1.25175,199300000.0
2009-12-24 16:16:00,1.25175,1.25225,1.25165,1.2522,268300000.0
2009-12-24 16:17:00,1.25195,1.25235,1.25175,1.2519,48500000.0
2009-12-24 16:18:00,1.25185,1.25215,1.2516,1.252,202400000.0
2009-12-24 16:19:00,1.252,1.2523,1.2517,1.25195,334500000.0
2009-12-24 16:20:00,1.25195,1.25225,1.2519,1.25225,180100000.0
2009-12-24 16:21:00,1.25225,1.2524,1.25175,1.252,603300000.0
2009-12-24 16:22:00,1.252,1.2521,1.2519,1.2521,229100000.0
2009-12-24 16:23:00,1.2521,1.25225,1.25205,1.25225,248800000.0
2009-12-24 16:24:00,1.25225,1.25225,1.25205,1.25225,339200000.0
2009-12-24 16:25:00,1.25225,1.25225,1.252,1.2522,624000000.0
2009-12-24 16:26:00,1.2522,1.25235,1.25205,1.2521,671700000.0
2009-12-24 16:27:00,1.2521,1.2521,1.25195,1.252,1058900000.0
2009-12-24 16:28:00,1.252,1.2521,1.252,1.2521,304400000.0
2009-12-24 16:29:00,1.2521,1.2526,1.25205,1.2526,302400000.0
2009-12-24 16:30:00,1.2526,1.2526,1.2521,1.2521,478300000.0
2009-12-24 16:31:00,1.25205,1.2521,1.25205,1.2521,634200000.0
2009-12-24 16:32:00,1.2521,1.2524,1.25205,1.2524,661700000.0
2009-12-24 16:33:00,1.2524,1.2525,1.2523,1.2525,1598300000.0
2009-12-24 16:34:00,1.2525,1.25255,1.25245,1.25255,775600000.0
2009-12-24 16:35:00,1.25255,1.2526,1.25225,1.25225,382400000.0
2009-12-24 16:36:00,1.25225,1.2525,1.2521,1.2522,349700000.0
2009-12-24 16:37:00,1.2522,1.25225,1.25195,1.252,781300000.0
2009-12-24 16:38:00,1.252,1.25215,1.25195,1.2521,783400000.0
2009-12-24 16:39:00,1.2521,1.25235,1.25195,1.25235,882400000.0
2009-12-24 16:40:00,1.25235,1.25235,1.25205,1.2521,759100000.0
2009-12-24 16:41:00,1.2521,1.25215,1.252,1.252,1023900000.0
2009-12-24 16:42:00,1.252,1.25265,1.252,1.25265,1088400000.0
2009-12-24 16:43:00,1.25265,1.25265,1.2523,1.2523,260900000.0
2009-12-24 16:44:00,1.2523,1.2523,1.2522,1.25225,1390300000.0
2009-12-24 16:45:00,1.2523,1.2523,1.2519,1.252,401200000.0
2009-12-24 16:46:00,1.25205,1.2521,1.25205,1.2521,508000000.0
2009-12-24 16:47:00,1.2521,1.25215,1.252,1.252,1050600000.0
2009-12-24 16:48:00,1.252,1.2521,1.25195,1.252,714600000.0
2009-12-24 16:49:00,1.252,1.252,1.25185,1.25195,372800000.0
2009-12-24 16:50:00,1.2519,1.252,1.2519,1.252,196900000.0
2009-12-24 16:51:00,1.252,1.2521,1.25195,1.25205,321200000.0
2009-12-24 16:52:00,1.2521,1.2521,1.25185,1.252,315900000.0
2009-12-24 16:53:00,1.252,1.252,1.25185,1.25195,727600000.0
2009-12-24 16:54:00,1.2519,1.252,1.2519,1.252,522900000.0
2009-12-24 16:55:00,1.252,1.2523,1.252,1.2523,322700000.0
2009-12-24 16:56:00,1.2523,1.2523,1.2522,1.25225,182000000.0
2009-12-24 16:57:00,1.25225,1.2524,1.25205,1.2523,545700000.0
2009-12-24 16:58:00,1.2523,1.25265,1.25205,1.25225,294200000.0
2009-12-24 16:59:00,1.25225,1.2524,1.2522,1.2524,289600000.0
2009-12-24 17:00:00,1.2524,1.2525,1.25235,1.25245,215000000.0
2009-12-24 17:01:00,1.25245,1.25265,1.25192,1.2524,400500000.0
2009-12-24 17:02:00,1.2524,1.25285,1.25187,1.2521,170400000.0
2009-12-24 17:03:00,1.25215,1.2527,1.25215,1.2523,140300000.0
2009-12-24 17:04:00,1.25235,1.25265,1.2521,1.2521,232800000.0
2009-12-24 17:05:00,1.2521,1.2521,1.25185,1.252,109200000.0
2009-12-24 17:06:00,1.252,1.2523,1.252,1.2523,130100000.0
2009-12-24 17:07:00,1.25215,1.25275,1.25215,1.25275,87600000.0
2009-12-24 17:08:00,1.25275,1.25275,1.25245,1.25245,24300000.0
2009-12-24 17:09:00,1.25235,1.25235,1.25215,1.2522,15100000.0
2009-12-24 17:10:00,1.252,1.2523,1.252,1.2523,57800000.0
2009-12-24 17:11:00,1.2521,1.2521,1.252,1.25205,12000000.0
2009-12-24 17:12:00,1.25195,1.25215,1.25195,1.252,64500000.0
2009-12-24 17:13:00,1.252,1.25225,1.2519,1.252,24500000.0
2009-12-24 17:14:00,1.2521,1.2521,1.2521,1.2521,12100000.0
2009-12-24 17:15:00,1.2521,1.2521,1.252,1.2521,21200000.0
2009-12-24 17:16:00,1.2521,1.2521,1.2521,1.2521,19000000.0
2009-12-24 17:17:00,1.2521,1.25245,1.2521,1.25245,82600000.0
2009-12-24 17:18:00,1.25245,1.25275,1.25245,1.2527,27100000.0
2009-12-24 17:19:00,1.2527,1.25305,1.25205,1.25215,37400000.0
2009-12-24 17:20:00,1.25215,1.25215,1.2518,1.25195,175000000.0
2009-12-24 17:21:00,1.2518,1.25205,1.25175,1.25205,159300000.0
2009-12-24 17:22:00,1.2521,1.2521,1.2521,1.2521,6100000.0
2009-12-24 17:23:00,1.2521,1.2521,1.25185,1.25185,65100000.0
2009-12-24 17:24:00,1.25185,1.25185,1.2518,1.2518,12200000.0
2009-12-24 17:25:00,1.2518,1.2519,1.25175,1.25175,12100000.0
2009-12-24 17:26:00,1.25185,1.252,1.25175,1.25175,114900000.0
2009-12-24 17:27:00,1.2518,1.25185,1.25175,1.25185,20100000.0
2009-12-24 17:28:00,1.2519,1.252,1.2517,1.25185,18100000.0
2009-12-24 17:29:00,1.25185,1.2519,1.25185,1.2519,12000000.0
2009-12-24 17:30:00,1.252,1.25215,1.25195,1.25205,29000000.0
2009-12-24 17:31:00,1.25205,1.2521,1.2519,1.2521,15000000.0
2009-12-24 17:32:00,1.2521,1.2521,1.252,1.2521,8000000.0
2009-12-24 17:33:00,1.2521,1.25215,1.25205,1.25215,13000000.0
2009-12-24 17:34:00,1.25215,1.25255,1.25185,1.25195,115500000.0
2009-12-24 17:35:00,1.252,1.2523,1.2519,1.2521,57800000.0
2009-12-24 17:36:00,1.2521,1.25215,1.2521,1.25215,15800000.0
2009-12-24 17:37:00,1.25215,1.25215,1.2519,1.25205,41600000.0
2009-12-24 17:38:00,1.25215,1.2522,1.25185,1.25205,28100000.0
2009-12-24 17:39:00,1.252,1.252,1.25155,1.2519,59500000.0
2009-12-24 17:40:00,1.2519,1.2521,1.2515,1.25165,82800000.0
2009-12-24 17:41:00,1.25165,1.25165,1.2516,1.2516,6600000.0
2009-12-24 17:42:00,1.2516,1.2517,1.25125,1.2514,97800000.0
2009-12-24 17:43:00,1.2514,1.25145,1.25105,1.2512,57800000.0
2009-12-24 17:44:00,1.2513,1.2514,1.25085,1.2513,110400000.0
2009-12-24 17:45:00,1.2513,1.2515,1.2513,1.2515,22400000.0
2009-12-24 17:46:00,1.2515,1.25165,1.2512,1.25125,27000000.0
2009-12-24 17:47:00,1.25125,1.25125,1.2512,1.2512,5200000.0
2009-12-24 17:48:00,1.2512,1.2512,1.25105,1.25105,25100000.0
2009-12-24 17:49:00,1.25105,1.2515,1.2507,1.25085,171900000.0
2009-12-24 17:50:00,1.25085,1.25095,1.25075,1.25095,123500000.0
2009-12-24 17:51:00,1.25095,1.25095,1.2507,1.25085,29880000.0
2009-12-24 17:52:00,1.25085,1.2519,1.2507,1.25175,100040000.0
2009-12-24 17:53:00,1.2517,1.252,1.25115,1.25115,132500000.0
2009-12-24 17:54:00,1.25115,1.25125,1.2507,1.251,310420000.0
2009-12-24 17:55:00,1.25095,1.25125,1.2507,1.2507,172740000.0
2009-12-24 17:56:00,1.2507,1.2507,1.2507,1.2507,27000000.0
2009-12-24 17:57:00,1.2507,1.2507,1.2504,1.2507,29240000.0
2009-12-24 17:58:00,1.2507,1.2512,1.2507,1.2507,72520000.0
2009-12-24 17:59:00,1.2507,1.25235,1.2507,1.25205,270240000.0
2009-12-24 18:00:00,1.25205,1.25215,1.25175,1.2519,195200000.0
2009-12-24 18:01:00,1.2518,1.25185,1.25175,1.25185,25000000.0
2009-12-24 18:02:00,1.25185,1.25225,1.25185,1.25185,28000000.0
2009-12-24 18:03:00,1.25215,1.2523,1.25135,1.2514,50600000.0
2009-12-24 18:04:00,1.2514,1.2515,1.2512,1.2513,39100000.0
2009-12-24 18:05:00,1.2512,1.2513,1.2511,1.2512,28500000.0
2009-12-24 18:06:00,1.2512,1.25145,1.2512,1.2512,31900000.0
2009-12-24 18:07:00,1.25115,1.2517,1.25085,1.25105,14600000.0
2009-12-24 18:08:00,1.25105,1.2512,1.2508,1.25115,24900000.0
2009-12-24 18:09:00,1.25125,1.25135,1.25125,1.2513,7000000.0
2009-12-24 18:10:00,1.25105,1.2514,1.2507,1.2514,54200000.0
2009-12-24 18:11:00,1.2514,1.2517,1.2514,1.2517,13800000.0
2009-12-24 18:12:00,1.2516,1.25165,1.25155,1.25155,16000000.0
2009-12-24 18:13:00,1.2515,1.2516,1.25145,1.25145,22000000.0
2009-12-24 18:14:00,1.2515,1.25155,1.251,1.2513,28000000.0
2009-12-24 18:15:00,1.25135,1.25205,1.25135,1.25205,40800000.0
2009-12-24 18:16:00,1.2521,1.2523,1.25155,1.25165,35800000.0
2009-12-24 18:17:00,1.25155,1.2523,1.25115,1.25185,179000000.0
2009-12-24 18:18:00,1.25185,1.25185,1.25155,1.2516,57000000.0
2009-12-24 18:19:00,1.25165,1.2517,1.25155,1.2517,36600000.0
2009-12-24 18:20:00,1.2515,1.25155,1.25145,1.25145,102100000.0
2009-12-24 18:21:00,1.25145,1.2515,1.25145,1.2515,50000000.0
2009-12-24 18:22:00,1.2515,1.2515,1.2515,1.2515,9000000.0
2009-12-24 18:23:00,1.2515,1.2516,1.25135,1.25145,26700000.0
2009-12-24 18:24:00,1.25145,1.252,1.2514,1.25195,143800000.0
2009-12-24 18:25:00,1.25205,1.2522,1.2519,1.25195,109100000.0
2009-12-24 18:26:00,1.252,1.2521,1.25185,1.25205,120000000.0
2009-12-24 18:27:00,1.25185,1.25205,1.2516,1.25185,92100000.0
2009-12-24 18:28:00,1.25185,1.252,1.2518,1.252,96200000.0
2009-12-24 18:29:00,1.25205,1.25215,1.2518,1.252,116000000.0
2009-12-24 18:30:00,1.2521,1.2523,1.25195,1.2523,105200000.0
2009-12-24 18:31:00,1.2523,1.2524,1.25215,1.2522,96000000.0
2009-12-24 18:32:00,1.25215,1.25225,1.2521,1.25225,72000000.0
2009-12-24 18:33:00,1.25215,1.2524,1.25215,1.2522,113200000.0
2009-12-24 18:34:00,1.25215,1.25215,1.2518,1.25185,84600000.0
2009-12-24 18:35:00,1.2516,1.2517,1.2516,1.2516,30600000.0
2009-12-24 18:36:00,1.2516,1.25175,1.25155,1.25165,49400000.0
2009-12-24 18:37:00,1.25165,1.2517,1.25155,1.2516,120200000.0
2009-12-24 18:38:00,1.25155,1.2516,1.25155,1.2516,23800000.0
2009-12-24 18:39:00,1.25165,1.25165,1.25155,1.25155,6200000.0
2009-12-24 18:40:00,1.25155,1.25155,1.25155,1.25155,1200000.0
2009-12-24 18:41:00,1.25155,1.25155,1.25155,1.25155,4600000.0
2009-12-24 18:42:00,1.25155,1.25165,1.25155,1.25165,2600000.0
2009-12-24 18:43:00,1.25165,1.2519,1.25165,1.2519,36000000.0
2009-12-24 18:44:00,1.2519,1.2519,1.2519,1.2519,10400000.0
2009-12-24 18:45:00,1.2519,1.2524,1.2519,1.2524,59800000.0
2009-12-24 18:46:00,1.2524,1.2526,1.25225,1.25235,136900000.0
2009-12-24 18:47:00,1.25235,1.25235,1.25225,1.25235,36200000.0
2009-12-24 18:48:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-24 18:49:00,1.25235,1.25235,1.25215,1.25225,61700000.0
2009-12-24 18:50:00,1.25225,1.2523,1.25225,1.25225,81700000.0
2009-12-24 18:51:00,1.25225,1.25225,1.25225,1.25225,19000000.0
2009-12-24 18:52:00,1.25225,1.25225,1.25225,1.25225,6400000.0
2009-12-24 18:53:00,1.25225,1.25235,1.252,1.2521,93000000.0
2009-12-24 18:54:00,1.2521,1.2521,1.25145,1.2519,117500000.0
2009-12-24 18:55:00,1.25195,1.25195,1.25175,1.2518,35500000.0
2009-12-24 18:56:00,1.25175,1.25175,1.2514,1.25165,116600000.0
2009-12-24 18:57:00,1.2516,1.25185,1.2516,1.25185,80400000.0
2009-12-24 18:58:00,1.25185,1.2521,1.25185,1.25195,147200000.0
2009-12-24 18:59:00,1.25205,1.25215,1.25205,1.25205,45200000.0
2009-12-24 19:00:00,1.2521,1.2523,1.25205,1.2521,209600000.0
2009-12-24 19:01:00,1.25235,1.25235,1.25195,1.252,77600000.0
2009-12-24 19:02:00,1.25205,1.25215,1.25175,1.25175,88100000.0
2009-12-24 19:03:00,1.25175,1.25175,1.2516,1.2517,33200000.0
2009-12-24 19:04:00,1.25175,1.2521,1.25175,1.2521,112000000.0
2009-12-24 19:05:00,1.2521,1.2521,1.251,1.2511,317500000.0
2009-12-24 19:06:00,1.2511,1.25125,1.2509,1.25105,178000000.0
2009-12-24 19:07:00,1.2511,1.2514,1.2511,1.25115,78600000.0
2009-12-24 19:08:00,1.25115,1.25115,1.2507,1.2508,49960000.0
2009-12-24 19:09:00,1.251,1.2511,1.2508,1.2508,52000000.0
2009-12-24 19:10:00,1.2508,1.2511,1.2508,1.251,48200000.0
2009-12-24 19:11:00,1.251,1.25155,1.2509,1.25095,58300000.0
2009-12-24 19:12:00,1.25115,1.2514,1.251,1.25115,119300000.0
2009-12-24 19:13:00,1.25125,1.2513,1.25095,1.251,136900000.0
2009-12-24 19:14:00,1.251,1.25115,1.251,1.25105,24800000.0
2009-12-24 19:15:00,1.251,1.251,1.251,1.251,1200000.0
2009-12-24 19:16:00,1.251,1.2516,1.251,1.2514,220200000.0
2009-12-24 19:17:00,1.25155,1.2516,1.2514,1.2514,40000000.0
2009-12-24 19:18:00,1.25145,1.25155,1.25135,1.25135,20000000.0
2009-12-24 19:19:00,1.2514,1.25145,1.25135,1.25135,24000000.0
2009-12-24 19:20:00,1.2511,1.2513,1.2511,1.2513,17200000.0
2009-12-24 19:21:00,1.2513,1.2513,1.2511,1.2511,5200000.0
2009-12-24 19:22:00,1.25105,1.25115,1.25105,1.25115,9200000.0
2009-12-24 19:23:00,1.251,1.251,1.251,1.251,1200000.0
2009-12-24 19:24:00,1.2512,1.2512,1.2511,1.2511,24000000.0
2009-12-24 19:25:00,1.2509,1.25095,1.2509,1.25095,4000000.0
2009-12-24 19:26:00,1.25095,1.25095,1.25095,1.25095,5200000.0
2009-12-24 19:27:00,1.25095,1.2514,1.2509,1.25105,100300000.0
2009-12-24 19:28:00,1.25115,1.25115,1.25075,1.25075,80000000.0
2009-12-24 19:29:00,1.25075,1.2509,1.2507,1.2507,165880000.0
2009-12-24 19:30:00,1.25075,1.25085,1.25075,1.2508,121700000.0
2009-12-24 19:31:00,1.25085,1.25085,1.2507,1.2507,215800000.0
2009-12-24 19:32:00,1.2507,1.2507,1.2507,1.2507,767280000.0
2009-12-24 19:33:00,1.2507,1.2507,1.2507,1.2507,308720000.0
2009-12-24 19:34:00,1.2507,1.2507,1.2507,1.2507,24000000.0
2009-12-24 19:35:00,1.2507,1.2507,1.2507,1.2507,26040000.0
2009-12-24 19:36:00,1.2507,1.2507,1.2507,1.2507,21720000.0
2009-12-24 19:37:00,1.2507,1.2507,1.2507,1.2507,19920000.0
2009-12-24 19:38:00,1.2507,1.2507,1.2507,1.2507,24360000.0
2009-12-24 19:39:00,1.2507,1.2507,1.2507,1.2507,23040000.0
2009-12-24 19:40:00,1.2507,1.2507,1.2507,1.2507,23760000.0
2009-12-24 19:41:00,1.2507,1.2507,1.2507,1.2507,23400000.0
2009-12-24 19:42:00,1.2507,1.2507,1.2507,1.2507,23760000.0
2009-12-24 19:43:00,1.2507,1.2507,1.2507,1.2507,19440000.0
2009-12-24 19:44:00,1.2507,1.2507,1.2507,1.2507,23520000.0
2009-12-24 19:45:00,1.2507,1.2507,1.2507,1.2507,23880000.0
2009-12-24 19:46:00,1.2507,1.2507,1.2507,1.2507,24000000.0
2009-12-24 19:47:00,1.2507,1.2507,1.2507,1.2507,21720000.0
2009-12-24 19:48:00,1.2507,1.2507,1.2507,1.2507,23040000.0
2009-12-24 19:49:00,1.2507,1.2507,1.2507,1.2507,22320000.0
2009-12-24 19:50:00,1.2507,1.2507,1.2507,1.2507,23880000.0
2009-12-24 19:51:00,1.2507,1.2507,1.2507,1.2507,24360000.0
2009-12-24 19:52:00,1.2507,1.25085,1.2507,1.2507,46600000.0
2009-12-24 19:53:00,1.2507,1.2507,1.2507,1.2507,20640000.0
2009-12-24 19:54:00,1.2507,1.2507,1.2507,1.2507,24000000.0
2009-12-24 19:55:00,1.2507,1.2507,1.2507,1.2507,22560000.0
2009-12-24 19:56:00,1.2507,1.2511,1.2507,1.251,79080000.0
2009-12-24 19:57:00,1.251,1.25115,1.251,1.2511,53100000.0
2009-12-24 19:58:00,1.25115,1.25165,1.2507,1.2515,139020000.0
2009-12-24 19:59:00,1.25155,1.25265,1.25145,1.2517,267300000.0
2009-12-24 20:00:00,1.2518,1.2518,1.24925,1.25,243920000.0
2009-12-24 20:01:00,1.24995,1.2502,1.24935,1.2502,76500000.0
2009-12-24 20:02:00,1.2502,1.25025,1.25015,1.25025,11200000.0
2009-12-24 20:03:00,1.25035,1.25035,1.25,1.25,9400000.0
2009-12-24 20:04:00,1.25005,1.25025,1.24945,1.24945,10000000.0
2009-12-24 20:05:00,1.2494,1.24985,1.2494,1.24985,19300000.0
2009-12-24 20:06:00,1.25,1.25015,1.2499,1.25005,11400000.0
2009-12-24 20:07:00,1.2501,1.25015,1.25005,1.25005,9400000.0
2009-12-24 20:08:00,1.24985,1.2502,1.24985,1.2501,7800000.0
2009-12-24 20:09:00,1.25005,1.25005,1.24925,1.2497,15500000.0
2009-12-24 20:10:00,1.2495,1.24955,1.2495,1.24955,2400000.0
2009-12-24 20:11:00,1.24965,1.25015,1.24965,1.25015,12200000.0
2009-12-24 20:12:00,1.25015,1.25025,1.25015,1.25025,15400000.0
2009-12-24 20:13:00,1.25025,1.2506,1.2502,1.2506,13600000.0
2009-12-24 20:14:00,1.25065,1.25075,1.25055,1.25075,11600000.0
2009-12-24 20:15:00,1.25075,1.25145,1.2505,1.25105,42200000.0
2009-12-24 20:16:00,1.25085,1.2509,1.2507,1.25075,11600000.0
2009-12-24 20:17:00,1.25055,1.25065,1.25015,1.25035,19800000.0
2009-12-24 20:18:00,1.25035,1.2504,1.24995,1.25035,26000000.0
2009-12-24 20:19:00,1.25035,1.2504,1.25035,1.25035,7800000.0
2009-12-24 20:20:00,1.2504,1.25065,1.2504,1.25065,13000000.0
2009-12-24 20:21:00,1.25065,1.25065,1.25065,1.25065,1200000.0
2009-12-24 20:22:00,1.25055,1.25055,1.24975,1.2503,5800000.0
2009-12-24 20:23:00,1.2503,1.2503,1.2498,1.2501,5800000.0
2009-12-24 20:24:00,1.2503,1.25065,1.2503,1.25065,8800000.0
2009-12-24 20:25:00,1.25065,1.25065,1.25065,1.25065,1200000.0
2009-12-24 20:26:00,1.25045,1.2505,1.25038,1.25045,44400000.0
2009-12-24 20:27:00,1.24992,1.24996,1.24972,1.24972,48400000.0
2009-12-24 20:28:00,1.25065,1.25065,1.2506,1.2506,2400000.0
2009-12-24 20:29:00,1.25025,1.25045,1.24995,1.2502,8000000.0
2009-12-24 20:30:00,1.25035,1.25035,1.25035,1.25035,1000000.0
2009-12-24 20:31:00,1.25035,1.25035,1.2501,1.2501,9000000.0
2009-12-24 20:32:00,1.2499,1.25005,1.24975,1.24975,3400000.0
2009-12-24 20:33:00,1.2499,1.2501,1.24975,1.2501,17800000.0
2009-12-24 20:34:00,1.2501,1.2501,1.2501,1.2501,1000000.0
2009-12-24 20:35:00,1.24985,1.25,1.24985,1.25,2400000.0
2009-12-24 20:36:00,1.25,1.25,1.25,1.25,2000000.0
2009-12-24 20:37:00,1.25,1.25,1.2498,1.24985,4400000.0
2009-12-24 20:38:00,1.24985,1.24985,1.24975,1.24985,10800000.0
2009-12-24 20:39:00,1.24985,1.24995,1.24975,1.24985,18000000.0
2009-12-24 20:40:00,1.24995,1.24995,1.24985,1.24985,6000000.0
2009-12-24 20:41:00,1.24985,1.24985,1.2494,1.2495,5200000.0
2009-12-24 20:42:00,1.2496,1.24985,1.2496,1.24965,10200000.0
2009-12-24 20:43:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-24 20:45:00,1.24936,1.24938,1.24927,1.24935,31800000.0
2009-12-24 20:46:00,1.24965,1.24965,1.24965,1.24965,1200000.0
2009-12-24 20:47:00,1.24926,1.24953,1.24925,1.24931,44300000.0
2009-12-24 20:48:00,1.24913,1.24918,1.249,1.24905,50900000.0
2009-12-24 20:49:00,1.24975,1.2499,1.24975,1.2499,3600000.0
2009-12-24 20:50:00,1.24955,1.25,1.24955,1.25,14600000.0
2009-12-24 20:51:00,1.2498,1.2498,1.2498,1.2498,2400000.0
2009-12-24 20:53:00,1.24995,1.25005,1.2499,1.24995,12000000.0
2009-12-24 20:54:00,1.25,1.25,1.25,1.25,4800000.0
2009-12-24 20:55:00,1.24995,1.25,1.24995,1.25,3600000.0
2009-12-24 20:57:00,1.25005,1.25015,1.24955,1.24995,10700000.0
2009-12-24 20:58:00,1.24995,1.24995,1.24995,1.24995,2400000.0
2009-12-24 20:59:00,1.25005,1.25005,1.24995,1.24995,6000000.0
2009-12-24 21:00:00,1.25,1.2501,1.25,1.25005,6000000.0
2009-12-24 21:01:00,1.2501,1.2501,1.2501,1.2501,3600000.0
2009-12-24 21:02:00,1.25005,1.25005,1.25005,1.25005,1200000.0
2009-12-24 21:03:00,1.2501,1.2501,1.25005,1.25005,4800000.0
2009-12-24 21:04:00,1.2502,1.25035,1.2502,1.2503,4800000.0
2009-12-24 21:05:00,1.25045,1.25055,1.25045,1.2505,4800000.0
2009-12-24 21:06:00,1.2505,1.2505,1.2505,1.2505,2400000.0
2009-12-24 21:09:00,1.2505,1.2506,1.2505,1.2506,2400000.0
2009-12-24 21:10:00,1.2506,1.2506,1.2506,1.2506,1200000.0
2009-12-24 21:11:00,1.2506,1.2506,1.2506,1.2506,1200000.0
2009-12-24 21:12:00,1.24965,1.2498,1.24952,1.24973,53800000.0
2009-12-24 21:14:00,1.2506,1.2506,1.2498,1.2498,4000000.0
2009-12-24 21:15:00,1.24995,1.24995,1.24995,1.24995,1600000.0
2009-12-24 21:16:00,1.25015,1.2509,1.25015,1.2509,4600000.0
2009-12-24 21:18:00,1.25095,1.25095,1.25025,1.2509,103200000.0
2009-12-24 21:19:00,1.2508,1.2508,1.2508,1.2508,2400000.0
2009-12-24 21:20:00,1.25095,1.25125,1.25095,1.25125,4800000.0
2009-12-24 21:21:00,1.25125,1.25125,1.25125,1.25125,1200000.0
2009-12-24 21:22:00,1.25125,1.25125,1.25105,1.25115,4800000.0
2009-12-24 21:23:00,1.25115,1.25115,1.25115,1.25115,1200000.0
2009-12-24 21:24:00,1.2504,1.25042,1.25022,1.2504,33400000.0
2009-12-24 21:25:00,1.2512,1.2512,1.2512,1.2512,1200000.0
2009-12-24 21:26:00,1.2512,1.25175,1.2512,1.25175,62400000.0
2009-12-24 21:27:00,1.25175,1.25175,1.25125,1.2516,229200000.0
2009-12-24 21:28:00,1.2516,1.25205,1.25125,1.25205,388800000.0
2009-12-24 21:29:00,1.25205,1.25215,1.2511,1.2514,318800000.0
2009-12-24 21:30:00,1.2514,1.2514,1.25125,1.2514,510600000.0
2009-12-24 21:31:00,1.2514,1.2514,1.2514,1.2514,87200000.0
2009-12-24 21:32:00,1.2514,1.2514,1.25045,1.25045,4400000.0
2009-12-24 21:33:00,1.2505,1.2505,1.2505,1.2505,1200000.0
2009-12-24 21:34:00,1.25075,1.25075,1.2504,1.2504,3600000.0
2009-12-24 21:35:00,1.2506,1.2509,1.2496,1.2496,21600000.0
2009-12-24 21:36:00,1.24975,1.24975,1.2497,1.2497,2400000.0
2009-12-24 21:37:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-24 21:38:00,1.2498,1.2499,1.24955,1.24965,9400000.0
2009-12-24 21:39:00,1.24965,1.24965,1.24965,1.24965,2400000.0
2009-12-24 21:40:00,1.2496,1.2496,1.2496,1.2496,1200000.0
2009-12-24 21:41:00,1.24895,1.24895,1.24895,1.24895,1200000.0
2009-12-24 21:42:00,1.2492,1.24935,1.2492,1.24935,11300000.0
2009-12-24 21:43:00,1.24925,1.24925,1.24925,1.24925,1200000.0
2009-12-24 21:45:00,1.24938,1.24938,1.24913,1.24913,13000000.0
2009-12-24 21:46:00,1.2493,1.2493,1.24925,1.24925,3100000.0
2009-12-24 21:47:00,1.2488,1.2488,1.2488,1.2488,1600000.0
2009-12-24 21:48:00,1.24926,1.24926,1.24906,1.24908,22700000.0
2009-12-24 21:49:00,1.2489,1.2492,1.2489,1.2492,3600000.0
2009-12-24 21:50:00,1.24955,1.24955,1.24933,1.24945,47900000.0
2009-12-24 21:51:00,1.24944,1.24944,1.24914,1.24914,36900000.0
2009-12-24 21:52:00,1.24863,1.2487,1.2485,1.24863,37000000.0
2009-12-24 21:53:00,1.24878,1.24878,1.24863,1.24863,24800000.0
2009-12-24 21:54:00,1.24895,1.24895,1.24895,1.24895,1600000.0
2009-12-24 21:55:00,1.24933,1.24933,1.24904,1.24916,36500000.0
2009-12-24 21:56:00,1.2493,1.2493,1.2493,1.2493,1200000.0
2009-12-24 21:57:00,1.24975,1.2499,1.24975,1.2499,3400000.0
2009-12-24 21:58:00,1.24925,1.24975,1.24925,1.24975,2400000.0
2009-12-24 21:59:00,1.24925,1.24995,1.24925,1.24995,3600000.0
2009-12-24 22:00:00,1.2493,1.2493,1.2493,1.2493,1200000.0
2009-12-24 22:01:00,1.24995,1.2502,1.24995,1.2502,2400000.0
2009-12-24 22:02:00,1.25,1.25,1.24915,1.2496,7600000.0
2009-12-24 22:03:00,1.24915,1.2496,1.24915,1.2496,2400000.0
2009-12-24 22:04:00,1.24915,1.24915,1.24915,1.24915,1200000.0
2009-12-24 22:05:00,1.2496,1.24985,1.2496,1.24985,2400000.0
2009-12-24 22:06:00,1.24915,1.2496,1.24915,1.2496,2400000.0
2009-12-24 22:07:00,1.24915,1.2496,1.24915,1.2496,2400000.0
2009-12-24 22:08:00,1.24975,1.24975,1.2491,1.2491,2400000.0
2009-12-24 22:09:00,1.2496,1.2496,1.2496,1.2496,1200000.0
2009-12-24 22:10:00,1.2491,1.2496,1.2491,1.2496,2400000.0
2009-12-24 22:11:00,1.2491,1.2496,1.2491,1.2496,2400000.0
2009-12-24 22:12:00,1.24985,1.24985,1.24985,1.24985,1200000.0
2009-12-24 22:13:00,1.25005,1.25005,1.2493,1.2493,2400000.0
2009-12-24 22:14:00,1.2494,1.24985,1.2494,1.24985,2400000.0
2009-12-24 22:15:00,1.24925,1.24985,1.24925,1.24985,2400000.0
2009-12-24 22:16:00,1.24925,1.24925,1.24925,1.24925,1200000.0
2009-12-24 22:17:00,1.24985,1.24985,1.24985,1.24985,1200000.0
2009-12-24 22:18:00,1.2501,1.2501,1.2501,1.2501,1200000.0
2009-12-24 22:19:00,1.24925,1.24985,1.24925,1.24985,3400000.0
2009-12-24 22:20:00,1.2501,1.2501,1.25005,1.25005,2600000.0
2009-12-24 22:21:00,1.24915,1.24985,1.24915,1.24985,3400000.0
2009-12-24 22:22:00,1.2497,1.2497,1.24915,1.24915,2800000.0
2009-12-24 22:23:00,1.2498,1.2498,1.2498,1.2498,1200000.0
2009-12-24 22:24:00,1.24915,1.2499,1.24915,1.2499,4600000.0
2009-12-24 22:25:00,1.24985,1.24985,1.2489,1.24905,14400000.0
2009-12-24 22:26:00,1.2484,1.24955,1.2484,1.24955,8400000.0
2009-12-24 22:27:00,1.2495,1.2495,1.24835,1.24915,4800000.0
2009-12-24 22:28:00,1.24835,1.24915,1.24835,1.24915,4800000.0
2009-12-24 22:29:00,1.24835,1.24915,1.24835,1.24915,4800000.0
2009-12-24 22:30:00,1.24835,1.24835,1.24835,1.24835,1200000.0
2009-12-24 22:31:00,1.249,1.2495,1.249,1.24905,3600000.0
2009-12-24 22:32:00,1.2484,1.24905,1.2484,1.24905,2400000.0
2009-12-24 22:33:00,1.2484,1.24905,1.2484,1.24905,2400000.0
2009-12-24 22:34:00,1.2484,1.2484,1.2484,1.2484,1200000.0
2009-12-24 22:35:00,1.24905,1.24905,1.24905,1.24905,1200000.0
2009-12-24 22:36:00,1.2488,1.24905,1.24845,1.24905,4000000.0
2009-12-24 22:37:00,1.2493,1.2493,1.2493,1.2493,1200000.0
2009-12-24 22:38:00,1.2484,1.24905,1.2484,1.24905,2400000.0
2009-12-24 22:39:00,1.24866,1.24866,1.24811,1.24811,8800000.0
2009-12-24 22:40:00,1.24905,1.24905,1.24905,1.24905,1200000.0
2009-12-24 22:41:00,1.2484,1.24905,1.2484,1.24905,2400000.0
2009-12-24 22:42:00,1.2484,1.24905,1.2484,1.24905,2400000.0
2009-12-24 22:43:00,1.2488,1.2488,1.24845,1.24845,2800000.0
2009-12-24 22:44:00,1.24915,1.2494,1.24915,1.2494,6000000.0
2009-12-24 22:45:00,1.24935,1.2494,1.2493,1.2494,6000000.0
2009-12-24 22:46:00,1.24935,1.24935,1.2493,1.2493,2400000.0
2009-12-24 22:47:00,1.24935,1.2494,1.24935,1.2494,3600000.0
2009-12-24 22:48:00,1.2493,1.2494,1.2493,1.2494,4800000.0
2009-12-24 22:49:00,1.2493,1.2494,1.2493,1.2494,5800000.0
2009-12-24 22:50:00,1.24935,1.24935,1.2493,1.2493,2400000.0
2009-12-24 22:51:00,1.24935,1.2494,1.24935,1.2494,3600000.0
2009-12-24 22:52:00,1.24935,1.2494,1.2493,1.2494,6000000.0
2009-12-24 22:53:00,1.2494,1.2494,1.2493,1.2494,5800000.0
2009-12-24 22:54:00,1.24935,1.24935,1.2493,1.2493,2400000.0
2009-12-24 22:55:00,1.24935,1.2494,1.24935,1.2494,3600000.0
2009-12-24 22:56:00,1.2493,1.2494,1.2493,1.2494,4800000.0
2009-12-24 22:57:00,1.24935,1.2494,1.2493,1.2494,6000000.0
2009-12-24 22:58:00,1.24935,1.24935,1.2493,1.2493,2400000.0
2009-12-24 22:59:00,1.24935,1.2494,1.24935,1.2494,3600000.0
2009-12-24 23:00:00,1.2493,1.2494,1.2493,1.2494,4800000.0
2009-12-24 23:01:00,1.24935,1.2494,1.2493,1.2494,5600000.0
2009-12-24 23:02:00,1.2493,1.2493,1.24925,1.24925,2400000.0
2009-12-24 23:03:00,1.2493,1.2494,1.2493,1.2494,3200000.0
2009-12-24 23:04:00,1.2493,1.2494,1.24925,1.2494,5600000.0
2009-12-24 23:05:00,1.2493,1.2494,1.24925,1.2494,7600000.0
2009-12-24 23:06:00,1.2492,1.2492,1.2492,1.2492,1200000.0
2009-12-24 23:07:00,1.2493,1.2494,1.2493,1.2494,3200000.0
2009-12-24 23:08:00,1.2493,1.2494,1.24925,1.2494,7600000.0
2009-12-24 23:09:00,1.2492,1.2494,1.2492,1.2494,6400000.0
2009-12-24 23:10:00,1.2494,1.2494,1.2492,1.2492,5000000.0
2009-12-24 23:11:00,1.24925,1.2494,1.24925,1.2494,5200000.0
2009-12-24 23:12:00,1.2492,1.2494,1.24915,1.2494,10000000.0
2009-12-24 23:13:00,1.2492,1.2492,1.24915,1.24915,2200000.0
2009-12-24 23:14:00,1.24925,1.2494,1.24925,1.2494,6800000.0
2009-12-24 23:15:00,1.24915,1.2494,1.24915,1.2494,9000000.0
2009-12-24 23:16:00,1.2492,1.2494,1.24915,1.2494,10600000.0
2009-12-24 23:17:00,1.2492,1.2492,1.24915,1.24915,4600000.0
2009-12-24 23:18:00,1.24925,1.2494,1.24925,1.2494,7800000.0
2009-12-24 23:19:00,1.2492,1.2494,1.24915,1.2494,11400000.0
2009-12-24 23:20:00,1.2492,1.2494,1.24915,1.2494,9600000.0
2009-12-24 23:21:00,1.24915,1.24915,1.24915,1.24915,1000000.0
2009-12-24 23:22:00,1.24925,1.2494,1.24925,1.2494,5800000.0
2009-12-24 23:23:00,1.2492,1.2494,1.24915,1.2494,14800000.0
2009-12-24 23:24:00,1.2494,1.2494,1.2492,1.2494,12200000.0
2009-12-24 23:25:00,1.2492,1.2492,1.24915,1.24915,2600000.0
2009-12-24 23:26:00,1.24925,1.2494,1.2492,1.2494,9000000.0
2009-12-24 23:27:00,1.24915,1.24915,1.2482,1.24905,4800000.0
2009-12-24 23:28:00,1.2489,1.2489,1.2477,1.24835,6400000.0
2009-12-24 23:29:00,1.24875,1.24875,1.2481,1.2481,2400000.0
2009-12-24 23:30:00,1.24875,1.24875,1.24875,1.24875,1200000.0
2009-12-24 23:31:00,1.2481,1.24875,1.2481,1.24875,2400000.0
2009-12-24 23:32:00,1.249,1.2491,1.249,1.2491,3800000.0
2009-12-24 23:33:00,1.24915,1.2494,1.24915,1.24915,12800000.0
2009-12-24 23:34:00,1.24925,1.2494,1.2492,1.2494,16400000.0
2009-12-24 23:35:00,1.24945,1.24945,1.24935,1.24945,3600000.0
2009-12-24 23:36:00,1.24935,1.24945,1.24935,1.24945,2400000.0
2009-12-24 23:37:00,1.24945,1.24945,1.2491,1.2491,6000000.0
2009-12-24 23:38:00,1.2492,1.2492,1.2492,1.2492,1200000.0
2009-12-24 23:39:00,1.2491,1.2492,1.2491,1.2492,2400000.0
2009-12-24 23:40:00,1.24925,1.2494,1.24925,1.24935,4000000.0
2009-12-24 23:41:00,1.24945,1.24955,1.24945,1.24955,2400000.0
2009-12-24 23:42:00,1.2495,1.24955,1.2495,1.24955,2200000.0
2009-12-24 23:43:00,1.2495,1.24955,1.2495,1.24955,2400000.0
2009-12-24 23:45:00,1.2497,1.2497,1.2497,1.2497,1200000.0
2009-12-24 23:46:00,1.25,1.25,1.25,1.25,1200000.0
2009-12-24 23:48:00,1.2489,1.2489,1.24865,1.24865,8500000.0
2009-12-24 23:49:00,1.2493,1.24945,1.2493,1.24935,3600000.0
2009-12-24 23:50:00,1.24943,1.24947,1.24927,1.2493,49300000.0
2009-12-24 23:51:00,1.24885,1.24897,1.24859,1.24867,93100000.0
2009-12-24 23:52:00,1.249,1.24925,1.249,1.24925,5200000.0
2009-12-24 23:53:00,1.249,1.24925,1.249,1.24925,8000000.0
2009-12-24 23:54:00,1.249,1.24933,1.249,1.24911,86500000.0
2009-12-24 23:55:00,1.24945,1.24945,1.24945,1.24945,1200000.0
2009-12-24 23:57:00,1.2494,1.2494,1.24925,1.24928,16400000.0
2009-12-24 23:59:00,1.24935,1.2494,1.2493,1.24933,93800000.0
2009-12-25 00:00:00,1.2491,1.24961,1.2491,1.24949,36600000.0
2009-12-25 00:01:00,1.2502,1.2502,1.25005,1.25005,57900000.0
2009-12-25 00:02:00,1.24946,1.24976,1.24942,1.24976,122700000.0
2009-12-25 00:03:00,1.24937,1.24966,1.24913,1.24966,164800000.0
2009-12-25 00:05:00,1.24845,1.2485,1.24825,1.24832,50500000.0
2009-12-25 00:06:00,1.24886,1.24886,1.24868,1.24868,25800000.0
2009-12-25 00:08:00,1.24842,1.24867,1.2483,1.24867,73900000.0
2009-12-25 00:09:00,1.24858,1.24862,1.24837,1.24862,39100000.0
2009-12-25 00:11:00,1.24916,1.24917,1.24903,1.24903,17000000.0
2009-12-25 00:14:00,1.24896,1.249,1.24888,1.24888,26700000.0
2009-12-25 00:15:00,1.24858,1.2492,1.24849,1.2492,24700000.0
2009-12-25 00:18:00,1.24955,1.24956,1.24934,1.24935,48300000.0
2009-12-25 00:19:00,1.24898,1.2498,1.24898,1.2498,30100000.0
2009-12-25 00:21:00,1.24876,1.24876,1.24852,1.24852,50800000.0
2009-12-25 00:24:00,1.24867,1.24867,1.2486,1.2486,3200000.0
2009-12-25 00:27:00,1.24888,1.24893,1.24872,1.24872,30200000.0
2009-12-25 00:29:00,1.24889,1.24893,1.24867,1.24867,18800000.0
2009-12-25 00:30:00,1.24828,1.24837,1.24822,1.2483,16600000.0
2009-12-25 00:33:00,1.24908,1.24917,1.24888,1.24889,88200000.0
2009-12-25 00:36:00,1.2487,1.2487,1.24849,1.24856,35400000.0
2009-12-25 00:39:00,1.24899,1.24899,1.2487,1.24876,47700000.0
2009-12-25 00:40:00,1.2491,1.2492,1.24886,1.24886,40900000.0
2009-12-25 00:41:00,1.2487,1.24883,1.24865,1.24878,67000000.0
2009-12-25 00:42:00,1.2472,1.24724,1.24687,1.24693,74200000.0
2009-12-25 00:45:00,1.2473,1.24958,1.2473,1.24958,62900000.0
2009-12-25 00:48:00,1.24964,1.24964,1.24932,1.24945,72200000.0
2009-12-25 00:49:00,1.24992,1.24998,1.2498,1.24982,60000000.0
2009-12-25 00:50:00,1.24957,1.25006,1.24957,1.24996,64400000.0
2009-12-25 00:51:00,1.25001,1.25079,1.25001,1.25039,22600000.0
2009-12-25 00:52:00,1.25101,1.25107,1.25089,1.25096,95100000.0
2009-12-25 00:53:00,1.25118,1.25127,1.25102,1.25102,29900000.0
2009-12-25 00:54:00,1.25073,1.25073,1.24951,1.24951,74300000.0
2009-12-25 00:56:00,1.24956,1.25021,1.24927,1.25007,79000000.0
2009-12-25 00:57:00,1.24958,1.2498,1.24902,1.24902,22200000.0
2009-12-25 00:58:00,1.24935,1.24968,1.24861,1.24968,16000000.0
2009-12-25 00:59:00,1.24925,1.24956,1.2491,1.24928,86900000.0
2009-12-25 01:00:00,1.24949,1.2496,1.2494,1.24959,84900000.0
2009-12-25 01:01:00,1.2497,1.2497,1.24926,1.24926,43100000.0
2009-12-25 01:02:00,1.24984,1.24999,1.24958,1.24986,49200000.0
2009-12-25 01:03:00,1.24984,1.24984,1.24885,1.24885,78000000.0
2009-12-25 01:04:00,1.24927,1.24927,1.2475,1.24754,59600000.0
2009-12-25 01:05:00,1.24787,1.24816,1.24751,1.24803,77700000.0
2009-12-25 01:07:00,1.24817,1.24817,1.24743,1.24743,72200000.0
2009-12-25 01:08:00,1.24813,1.24813,1.24761,1.24761,20400000.0
2009-12-25 01:09:00,1.24763,1.24763,1.24743,1.24761,49600000.0
2009-12-25 01:12:00,1.24797,1.248,1.24756,1.24771,67200000.0
2009-12-25 01:13:00,1.24784,1.24801,1.2469,1.24757,85400000.0
2009-12-25 01:14:00,1.2475,1.2475,1.24611,1.24627,63700000.0
2009-12-25 01:15:00,1.2461,1.24651,1.24492,1.24492,76900000.0
2009-12-25 01:17:00,1.24505,1.24505,1.24458,1.24461,25000000.0
2009-12-25 01:18:00,1.24545,1.24697,1.24492,1.24697,57900000.0
2009-12-25 01:19:00,1.24722,1.24824,1.24603,1.24603,6400000.0
2009-12-25 01:20:00,1.24506,1.24532,1.24504,1.24512,24400000.0
2009-12-25 01:21:00,1.24564,1.24576,1.24533,1.24533,55900000.0
2009-12-25 01:23:00,1.24546,1.24593,1.24535,1.24535,103800000.0
2009-12-25 01:24:00,1.24631,1.24635,1.24612,1.24612,68000000.0
2009-12-25 01:25:00,1.24588,1.24594,1.24522,1.24522,82300000.0
2009-12-25 01:26:00,1.2455,1.2457,1.24531,1.2456,50000000.0
2009-12-25 01:27:00,1.247,1.247,1.24532,1.24532,126500000.0
2009-12-25 01:28:00,1.245,1.24515,1.24485,1.24515,130500000.0
2009-12-25 01:29:00,1.24556,1.24556,1.24495,1.24504,70100000.0
2009-12-25 01:30:00,1.24479,1.24519,1.24479,1.24519,107000000.0
2009-12-25 01:31:00,1.24516,1.24538,1.24509,1.24523,206600000.0
2009-12-25 01:32:00,1.24556,1.24559,1.24517,1.24521,107900000.0
2009-12-25 01:33:00,1.2453,1.24532,1.24515,1.24523,95600000.0
2009-12-25 01:34:00,1.24527,1.24536,1.24519,1.24519,38800000.0
2009-12-25 01:35:00,1.24521,1.24521,1.24507,1.24515,18300000.0
2009-12-25 01:36:00,1.24482,1.24619,1.24465,1.2458,61100000.0
2009-12-25 01:37:00,1.24671,1.24729,1.24612,1.2468,66900000.0
2009-12-25 01:38:00,1.24722,1.24754,1.24695,1.24744,24000000.0
2009-12-25 01:39:00,1.24741,1.24741,1.24704,1.24706,92400000.0
2009-12-25 01:40:00,1.24711,1.24716,1.24684,1.24684,68900000.0
2009-12-25 01:41:00,1.24706,1.24712,1.24665,1.24665,115500000.0
2009-12-25 01:45:00,1.24664,1.24692,1.24649,1.24677,145400000.0
2009-12-25 01:46:00,1.24737,1.24747,1.24718,1.24747,27500000.0
2009-12-25 01:47:00,1.24725,1.2473,1.2471,1.2472,84400000.0
2009-12-25 01:48:00,1.24732,1.2474,1.24723,1.24723,16000000.0
2009-12-25 01:49:00,1.24723,1.24727,1.24616,1.24708,81700000.0
2009-12-25 01:50:00,1.24766,1.24788,1.24766,1.24773,52800000.0
2009-12-25 01:52:00,1.24793,1.24826,1.24793,1.24826,65200000.0
2009-12-25 01:53:00,1.24794,1.24819,1.24777,1.24819,10100000.0
2009-12-25 01:54:00,1.24766,1.24838,1.24756,1.24838,13600000.0
2009-12-25 01:55:00,1.24918,1.24918,1.24884,1.24905,17600000.0
2009-12-25 01:56:00,1.24871,1.24871,1.24863,1.24867,27500000.0
2009-12-25 01:57:00,1.24863,1.24883,1.24852,1.24883,51400000.0
2009-12-25 02:02:00,1.24837,1.2484,1.2483,1.2483,9600000.0
2009-12-25 02:03:00,1.2481,1.2481,1.24805,1.2481,17330000.0
2009-12-25 02:04:00,1.24842,1.24842,1.24758,1.24758,48710000.0
2009-12-25 02:05:00,1.24787,1.2484,1.24739,1.24825,50660000.0
2009-12-25 02:06:00,1.24829,1.2486,1.24812,1.2482,103900000.0
2009-12-25 02:07:00,1.2482,1.2482,1.24793,1.24805,50710000.0
2009-12-25 02:09:00,1.24806,1.24806,1.24782,1.24792,33190000.0
2009-12-25 02:11:00,1.24855,1.24875,1.24816,1.24875,125800000.0
2009-12-25 02:12:00,1.24807,1.24827,1.24796,1.24802,120840000.0
2009-12-25 02:14:00,1.24828,1.24848,1.24825,1.24825,11900000.0
2009-12-25 02:15:00,1.24803,1.24816,1.24787,1.24816,32340000.0
2009-12-25 02:17:00,1.2484,1.2484,1.24822,1.24822,86760000.0
2009-12-25 02:18:00,1.24807,1.24853,1.24795,1.24809,429500000.0
2009-12-25 02:19:00,1.24836,1.24857,1.24806,1.24817,532760000.0
2009-12-25 02:20:00,1.24849,1.24849,1.24807,1.24814,478360000.0
2009-12-25 02:21:00,1.24763,1.24841,1.24763,1.24815,429150000.0
2009-12-25 02:22:00,1.24823,1.24852,1.24798,1.24798,455150000.0
2009-12-25 02:24:00,1.24815,1.24843,1.2478,1.2478,310540000.0
2009-12-25 02:25:00,1.24791,1.24828,1.24786,1.24828,5030000.0
2009-12-25 02:26:00,1.24799,1.24799,1.24768,1.24768,16400000.0
2009-12-25 02:27:00,1.24828,1.24866,1.24817,1.24819,274690000.0
2009-12-25 02:28:00,1.2485,1.24857,1.24792,1.24792,14230000.0
2009-12-25 02:29:00,1.2482,1.2482,1.24789,1.24789,13700000.0
2009-12-25 02:30:00,1.24782,1.248,1.24774,1.24792,15200000.0
2009-12-25 02:31:00,1.24794,1.24794,1.24762,1.24789,44510000.0
2009-12-25 02:32:00,1.24799,1.24799,1.24755,1.24762,47700000.0
2009-12-25 02:33:00,1.24799,1.24801,1.24763,1.24767,65630000.0
2009-12-25 02:34:00,1.24814,1.24814,1.24798,1.24798,10800000.0
2009-12-25 02:36:00,1.24801,1.24804,1.24801,1.24804,2200000.0
2009-12-25 02:37:00,1.24829,1.24829,1.24785,1.24822,15430000.0
2009-12-25 02:38:00,1.24785,1.24785,1.24785,1.24785,8100000.0
2009-12-25 02:39:00,1.24806,1.24812,1.24776,1.24812,38530000.0
2009-12-25 02:40:00,1.24812,1.24827,1.24804,1.2481,92650000.0
2009-12-25 02:42:00,1.24758,1.24787,1.24758,1.24787,10200000.0
2009-12-25 02:43:00,1.24812,1.24831,1.24803,1.24831,15990000.0
2009-12-25 02:44:00,1.24832,1.2484,1.24832,1.24835,19130000.0
2009-12-25 02:45:00,1.24793,1.24793,1.24764,1.2477,34560000.0
2009-12-25 02:46:00,1.2486,1.2486,1.24811,1.24823,21900000.0
2009-12-25 02:47:00,1.2483,1.24869,1.2483,1.24869,17000000.0
2009-12-25 02:48:00,1.24814,1.24868,1.24814,1.24868,18600000.0
2009-12-25 02:50:00,1.24883,1.24883,1.24825,1.24825,46400000.0
2009-12-25 02:51:00,1.24895,1.2491,1.24895,1.24905,48960000.0
2009-12-25 02:52:00,1.24875,1.24931,1.24875,1.24931,52970000.0
2009-12-25 02:53:00,1.24934,1.24965,1.24907,1.24907,76060000.0
2009-12-25 02:54:00,1.24881,1.24899,1.24741,1.24794,79440000.0
2009-12-25 02:55:00,1.24769,1.24981,1.24769,1.24932,67070000.0
2009-12-25 02:56:00,1.24952,1.25001,1.24844,1.24844,40570000.0
2009-12-25 02:57:00,1.24936,1.24936,1.24782,1.24876,43830000.0
2009-12-25 02:58:00,1.24935,1.24935,1.24763,1.24888,39470000.0
2009-12-25 02:59:00,1.24982,1.25015,1.2496,1.24997,53640000.0
2009-12-25 03:00:00,1.2496,1.24973,1.24936,1.24941,53770000.0
2009-12-25 03:03:00,1.24952,1.24957,1.2491,1.24943,166500000.0
2009-12-25 03:04:00,1.24921,1.24921,1.24878,1.2488,58260000.0
2009-12-25 03:06:00,1.24879,1.24884,1.24792,1.2481,18510000.0
2009-12-25 03:07:00,1.24757,1.24775,1.24686,1.24731,74950000.0
2009-12-25 03:08:00,1.24825,1.2483,1.24772,1.24772,32910000.0
2009-12-25 03:11:00,1.24808,1.24808,1.248,1.248,17300000.0
2009-12-25 03:12:00,1.24782,1.24788,1.24743,1.24768,31910000.0
2009-12-25 03:14:00,1.24803,1.24805,1.24778,1.24778,64120000.0
2009-12-25 03:18:00,1.24843,1.24843,1.24777,1.24819,124900000.0
2009-12-25 03:21:00,1.24888,1.2489,1.24855,1.24864,31400000.0
2009-12-25 03:23:00,1.24861,1.24861,1.24799,1.24825,25900000.0
2009-12-25 03:24:00,1.24925,1.24925,1.24895,1.24895,18200000.0
2009-12-25 03:27:00,1.24909,1.24909,1.24877,1.24877,6260000.0
2009-12-25 03:30:00,1.24938,1.24938,1.24896,1.24903,446100000.0
2009-12-25 03:33:00,1.249,1.249,1.24866,1.2487,428560000.0
2009-12-25 03:35:00,1.24741,1.24767,1.24682,1.24767,81640000.0
2009-12-25 03:36:00,1.24873,1.24888,1.24779,1.24838,470520000.0
2009-12-25 03:37:00,1.24839,1.24842,1.24808,1.24822,451640000.0
2009-12-25 03:38:00,1.24845,1.24857,1.2479,1.24832,158360000.0
2009-12-25 03:39:00,1.24929,1.24929,1.24853,1.24853,343180000.0
2009-12-25 03:42:00,1.24937,1.24946,1.24883,1.24883,17010000.0
2009-12-25 03:44:00,1.24872,1.24885,1.24803,1.24803,171820000.0
2009-12-25 03:45:00,1.24893,1.24893,1.24877,1.24877,4540000.0
2009-12-25 03:47:00,1.24846,1.24904,1.24831,1.24882,70150000.0
2009-12-25 03:48:00,1.24948,1.24971,1.24858,1.24858,108450000.0
2009-12-25 03:49:00,1.2482,1.2487,1.248,1.24852,78670000.0
2009-12-25 03:50:00,1.24875,1.24875,1.2483,1.2483,20950000.0
2009-12-25 03:51:00,1.24905,1.24905,1.24844,1.24844,56050000.0
2009-12-25 03:54:00,1.24955,1.24955,1.24827,1.24827,58300000.0
2009-12-25 03:56:00,1.24851,1.24868,1.24786,1.24786,69560000.0
2009-12-25 03:57:00,1.24794,1.24867,1.24701,1.24851,114330000.0
2009-12-25 04:00:00,1.24872,1.24872,1.24803,1.24823,66280000.0
2009-12-25 04:02:00,1.24918,1.24933,1.24905,1.24918,17660000.0
2009-12-25 04:03:00,1.24913,1.24913,1.249,1.249,18800000.0
2009-12-25 04:05:00,1.24893,1.24893,1.24828,1.24828,27330000.0
2009-12-25 04:06:00,1.2488,1.24883,1.24799,1.24851,31900000.0
2009-12-25 04:08:00,1.24907,1.24984,1.24888,1.2498,64140000.0
2009-12-25 04:09:00,1.24931,1.24966,1.24902,1.24957,45630000.0
2009-12-25 04:10:00,1.24968,1.24993,1.2493,1.2493,87890000.0
2009-12-25 04:11:00,1.24962,1.24962,1.249,1.249,86970000.0
2009-12-25 04:14:00,1.24945,1.25005,1.2487,1.24943,337740000.0
2009-12-25 04:15:00,1.24974,1.25054,1.24974,1.25007,123260000.0
2009-12-25 04:18:00,1.24956,1.24956,1.24847,1.24847,7400000.0
2009-12-25 04:19:00,1.24861,1.24877,1.24859,1.24859,9200000.0
2009-12-25 04:21:00,1.24879,1.24907,1.24836,1.24893,108190000.0
2009-12-25 04:23:00,1.24928,1.24928,1.24889,1.24889,16200000.0
2009-12-25 04:24:00,1.24868,1.24966,1.24868,1.24915,25130000.0
2009-12-25 04:25:00,1.24895,1.24897,1.24861,1.24873,62030000.0
2009-12-25 04:27:00,1.24926,1.24926,1.24882,1.24882,42830000.0
2009-12-25 04:30:00,1.24935,1.24956,1.24861,1.24883,27800000.0
2009-12-25 04:31:00,1.24855,1.24862,1.24845,1.24845,32830000.0
2009-12-25 04:32:00,1.24888,1.24913,1.24888,1.24893,20000000.0
2009-12-25 04:36:00,1.24873,1.24898,1.24861,1.24898,15630000.0
2009-12-25 04:37:00,1.24883,1.24883,1.24792,1.24792,21910000.0
2009-12-25 04:38:00,1.24806,1.24845,1.24729,1.24762,18010000.0
2009-12-25 04:39:00,1.24858,1.2489,1.24797,1.24883,36830000.0
2009-12-25 04:40:00,1.24867,1.24911,1.24858,1.24868,33740000.0
2009-12-25 04:41:00,1.24921,1.24921,1.24899,1.24899,1830000.0
2009-12-25 04:42:00,1.24891,1.24899,1.24864,1.2489,90740000.0
2009-12-25 04:45:00,1.24935,1.24935,1.24889,1.24905,67740000.0
2009-12-25 04:48:00,1.249,1.249,1.24865,1.24865,49380000.0
2009-12-25 04:50:00,1.24917,1.24938,1.24891,1.24902,11730000.0
2009-12-25 04:51:00,1.24901,1.24946,1.249,1.24915,28140000.0
2009-12-25 04:52:00,1.24952,1.24952,1.24865,1.24879,7460000.0
2009-12-25 04:53:00,1.24972,1.24972,1.24914,1.24915,47410000.0
2009-12-25 04:54:00,1.2495,1.2495,1.24875,1.24921,44010000.0
2009-12-25 04:55:00,1.24912,1.24945,1.24855,1.24909,28920000.0
2009-12-25 04:56:00,1.24948,1.24948,1.24864,1.24864,26400000.0
2009-12-25 04:57:00,1.24939,1.24966,1.24912,1.24912,29200000.0
2009-12-25 04:58:00,1.24949,1.24971,1.24863,1.2491,108690000.0
2009-12-25 04:59:00,1.24982,1.24982,1.24903,1.24903,13500000.0
2009-12-25 05:00:00,1.24956,1.24967,1.24933,1.24967,51300000.0
2009-12-25 05:01:00,1.24882,1.24964,1.24882,1.2491,59900000.0
2009-12-25 05:02:00,1.24917,1.24917,1.24803,1.24803,16630000.0
2009-12-25 05:03:00,1.2488,1.24915,1.24793,1.24915,47540000.0
2009-12-25 05:04:00,1.2482,1.24828,1.24817,1.24825,44020000.0
2009-12-25 05:05:00,1.24952,1.25002,1.24842,1.24883,25430000.0
2009-12-25 05:06:00,1.24918,1.24957,1.24874,1.24916,54830000.0
2009-12-25 05:07:00,1.24948,1.24948,1.24865,1.24865,44950000.0
2009-12-25 05:08:00,1.24964,1.24964,1.24922,1.24923,12200000.0
2009-12-25 05:09:00,1.24938,1.24961,1.24883,1.24935,63000000.0
2009-12-25 05:10:00,1.24952,1.24952,1.24879,1.24879,16930000.0
2009-12-25 05:11:00,1.24965,1.24965,1.24919,1.24932,24100000.0
2009-12-25 05:12:00,1.24906,1.24942,1.24889,1.24894,12910000.0
2009-12-25 05:13:00,1.24979,1.24979,1.24933,1.24936,26500000.0
2009-12-25 05:14:00,1.24949,1.24966,1.24889,1.24952,37000000.0
2009-12-25 05:15:00,1.24985,1.2499,1.24896,1.24934,55760000.0
2009-12-25 05:16:00,1.24979,1.24979,1.2489,1.2489,56740000.0
2009-12-25 05:17:00,1.25002,1.25002,1.24956,1.24958,54030000.0
2009-12-25 05:18:00,1.2496,1.24997,1.24905,1.2494,49600000.0
2009-12-25 05:19:00,1.24994,1.25004,1.24903,1.24935,40000000.0
2009-12-25 05:20:00,1.24993,1.24993,1.24893,1.24893,47230000.0
2009-12-25 05:21:00,1.24974,1.25005,1.24947,1.24947,12000000.0
2009-12-25 05:22:00,1.24999,1.24999,1.24884,1.24884,21710000.0
2009-12-25 05:23:00,1.24911,1.24931,1.24872,1.24877,25300000.0
2009-12-25 05:24:00,1.2496,1.24972,1.24871,1.24871,8400000.0
2009-12-25 05:25:00,1.24962,1.24962,1.24832,1.2484,16430000.0
2009-12-25 05:26:00,1.24936,1.24949,1.24805,1.24831,36650000.0
2009-12-25 05:27:00,1.24973,1.24973,1.2487,1.2487,31000000.0
2009-12-25 05:28:00,1.24977,1.24996,1.24854,1.24879,22230000.0
2009-12-25 05:29:00,1.24955,1.24955,1.24849,1.24849,36000000.0
2009-12-25 05:30:00,1.24937,1.24976,1.24892,1.24893,75160000.0
2009-12-25 05:31:00,1.24985,1.24985,1.24885,1.24939,35580000.0
2009-12-25 05:32:00,1.2501,1.2501,1.24805,1.24805,28760000.0
2009-12-25 05:33:00,1.24989,1.24989,1.24978,1.24978,1720000.0
2009-12-25 05:36:00,1.25012,1.25012,1.24992,1.24995,24300000.0
2009-12-25 05:37:00,1.24814,1.24814,1.2468,1.2468,29400000.0
2009-12-25 05:38:00,1.24849,1.24872,1.2483,1.24855,50800000.0
2009-12-25 05:40:00,1.24703,1.24805,1.24697,1.24697,61070000.0
2009-12-25 05:41:00,1.24856,1.24856,1.24696,1.24796,25730000.0
2009-12-25 05:42:00,1.24736,1.24738,1.24678,1.24678,5630000.0
2009-12-25 05:45:00,1.24843,1.24847,1.24834,1.24837,11800000.0
2009-12-25 05:47:00,1.24815,1.24815,1.24781,1.24781,18440000.0
2009-12-25 05:48:00,1.24733,1.24733,1.24659,1.24669,32230000.0
2009-12-25 05:49:00,1.2466,1.24673,1.24647,1.24657,34800000.0
2009-12-25 05:50:00,1.24677,1.24726,1.24677,1.24726,12800000.0
2009-12-25 05:51:00,1.24733,1.24733,1.24661,1.24671,69390000.0
2009-12-25 05:54:00,1.24752,1.24752,1.24727,1.24737,15530000.0
2009-12-25 05:56:00,1.2464,1.2465,1.24612,1.2465,12880000.0
2009-12-25 05:57:00,1.24822,1.24822,1.24728,1.24728,22230000.0
2009-12-25 05:58:00,1.24731,1.2477,1.24731,1.2474,34370000.0
2009-12-25 06:00:00,1.24806,1.24806,1.24774,1.24796,96260000.0
2009-12-25 06:01:00,1.24718,1.24728,1.24718,1.2472,20460000.0
2009-12-25 06:03:00,1.2476,1.2476,1.24738,1.24738,9500000.0
2009-12-25 06:05:00,1.2487,1.2487,1.24749,1.24749,399070000.0
2009-12-25 06:06:00,1.24786,1.24786,1.24718,1.24731,96260000.0
2009-12-25 06:07:00,1.2473,1.24735,1.24728,1.24735,21030000.0
2009-12-25 06:08:00,1.24718,1.24718,1.24713,1.24713,10200000.0
2009-12-25 06:09:00,1.24816,1.24828,1.24803,1.24803,31170000.0
2009-12-25 06:10:00,1.2473,1.24738,1.24723,1.24725,54900000.0
2009-12-25 06:11:00,1.24748,1.24755,1.24733,1.24755,58320000.0
2009-12-25 06:12:00,1.24812,1.24814,1.24794,1.24794,57110000.0
2009-12-25 06:13:00,1.24771,1.24776,1.24767,1.24772,4460000.0
2009-12-25 06:14:00,1.24785,1.2479,1.24765,1.24777,46180000.0
2009-12-25 06:15:00,1.24795,1.24808,1.24792,1.24806,24120000.0
2009-12-25 06:18:00,1.24804,1.24804,1.24773,1.24773,27400000.0
2009-12-25 06:21:00,1.24792,1.24792,1.24737,1.24737,12300000.0
2009-12-25 06:24:00,1.24796,1.24796,1.24783,1.24784,14900000.0
2009-12-25 06:27:00,1.24804,1.24847,1.24798,1.24798,27700000.0
2009-12-25 06:28:00,1.24767,1.24767,1.24735,1.24735,25200000.0
2009-12-25 06:29:00,1.24766,1.24819,1.24766,1.24818,26540000.0
2009-12-25 06:30:00,1.24785,1.24825,1.24775,1.24825,20300000.0
2009-12-25 06:31:00,1.24795,1.24812,1.24788,1.24798,9000000.0
2009-12-25 06:32:00,1.24811,1.2482,1.2479,1.2479,22400000.0
2009-12-25 06:33:00,1.24813,1.2486,1.24807,1.24807,48200000.0
2009-12-25 06:34:00,1.2486,1.24867,1.24848,1.24857,45970000.0
2009-12-25 06:35:00,1.24842,1.24842,1.2482,1.2482,6600000.0
2009-12-25 06:36:00,1.2479,1.2479,1.24765,1.24765,16030000.0
2009-12-25 06:39:00,1.24805,1.24805,1.24787,1.24789,44700000.0
2009-12-25 06:42:00,1.24801,1.24854,1.24791,1.24854,441880000.0
2009-12-25 06:43:00,1.24875,1.24875,1.24857,1.24862,474699999.0
2009-12-25 06:44:00,1.24815,1.24817,1.24792,1.24817,313410000.0
2009-12-25 06:45:00,1.24814,1.24814,1.24783,1.24783,13710000.0
2009-12-25 06:46:00,1.24737,1.24737,1.24735,1.24735,9230000.0
2009-12-25 06:47:00,1.24753,1.24846,1.24748,1.24817,11710000.0
2009-12-25 06:48:00,1.24888,1.24888,1.24869,1.24869,4400000.0
2009-12-25 06:51:00,1.24868,1.24868,1.24818,1.2484,32910000.0
2009-12-25 06:52:00,1.24895,1.249,1.24832,1.24832,51770000.0
2009-12-25 06:53:00,1.24863,1.24863,1.2481,1.2485,75630000.0
2009-12-25 06:54:00,1.24818,1.24891,1.2475,1.2479,450610000.0
2009-12-25 06:55:00,1.24793,1.24892,1.24787,1.24787,286040000.0
2009-12-25 06:56:00,1.24846,1.24876,1.24764,1.24788,32630000.0
2009-12-25 06:57:00,1.24842,1.24848,1.24786,1.24786,33010000.0
2009-12-25 06:58:00,1.24875,1.24875,1.24787,1.24805,39950000.0
2009-12-25 06:59:00,1.249,1.24904,1.24765,1.24765,31730000.0
2009-12-25 07:00:00,1.24854,1.24859,1.24832,1.24832,16000000.0
2009-12-25 07:03:00,1.24825,1.24836,1.24815,1.24815,33630000.0
2009-12-25 07:06:00,1.24841,1.24841,1.24799,1.24813,63570000.0
2009-12-25 07:07:00,1.24875,1.24875,1.24763,1.24763,12300000.0
2009-12-25 07:08:00,1.24783,1.24783,1.24777,1.24777,6800000.0
2009-12-25 07:09:00,1.24796,1.24802,1.24775,1.24775,39800000.0
2009-12-25 07:11:00,1.24768,1.24788,1.24768,1.2478,32500000.0
2009-12-25 07:12:00,1.24817,1.24915,1.24808,1.24813,90640000.0
2009-12-25 07:13:00,1.24905,1.24915,1.24895,1.249,41860000.0
2009-12-25 07:15:00,1.24804,1.24804,1.24769,1.24774,20800000.0
2009-12-25 07:16:00,1.24797,1.24808,1.2479,1.24795,26640000.0
2009-12-25 07:17:00,1.24893,1.24905,1.2489,1.24893,27430000.0
2009-12-25 07:18:00,1.248,1.24831,1.248,1.248,69780000.0
2009-12-25 07:19:00,1.2474,1.2475,1.24737,1.24745,53430000.0
2009-12-25 07:21:00,1.24814,1.24814,1.24776,1.24776,69530000.0
2009-12-25 07:22:00,1.24879,1.24882,1.24826,1.24826,66990000.0
2009-12-25 07:23:00,1.249,1.24957,1.24856,1.24881,38770000.0
2009-12-25 07:24:00,1.24853,1.24861,1.24808,1.24808,86840000.0
2009-12-25 07:25:00,1.2481,1.24822,1.24797,1.24797,51440000.0
2009-12-25 07:26:00,1.2489,1.24904,1.24873,1.24888,133500000.0
2009-12-25 07:30:00,1.24873,1.24896,1.24868,1.24872,46360000.0
2009-12-25 07:33:00,1.24888,1.24902,1.24867,1.24883,46160000.0
2009-12-25 07:36:00,1.24891,1.24892,1.24858,1.24872,43900000.0
2009-12-25 07:37:00,1.24834,1.24841,1.24823,1.2483,76010000.0
2009-12-25 07:39:00,1.24913,1.24913,1.24857,1.24873,47670000.0
2009-12-25 07:42:00,1.24901,1.24901,1.24883,1.24885,46130000.0
2009-12-25 07:43:00,1.24832,1.24845,1.24805,1.24835,114820000.0
2009-12-25 07:44:00,1.24863,1.24867,1.24824,1.24845,40070000.0
2009-12-25 07:45:00,1.24905,1.24905,1.2484,1.24852,43130000.0
2009-12-25 07:46:00,1.2486,1.24875,1.24857,1.24865,51330000.0
2009-12-25 07:47:00,1.24935,1.24935,1.24893,1.24898,66360000.0
2009-12-25 07:51:00,1.24967,1.24967,1.24937,1.24937,12030000.0
2009-12-25 07:52:00,1.24857,1.24857,1.24857,1.24857,1200000.0
2009-12-25 07:54:00,1.24897,1.24897,1.24873,1.24873,67030000.0
2009-12-25 07:55:00,1.24877,1.24887,1.24867,1.24877,52390000.0
2009-12-25 07:57:00,1.2493,1.2493,1.24891,1.24903,101300000.0
2009-12-25 07:58:00,1.24973,1.24973,1.2493,1.24941,42140000.0
2009-12-25 07:59:00,1.24938,1.2501,1.24886,1.2501,53460000.0
2009-12-25 08:00:00,1.24963,1.24963,1.24897,1.24927,16700000.0
2009-12-25 08:01:00,1.24945,1.24945,1.24734,1.24745,60810000.0
2009-12-25 08:02:00,1.24839,1.24847,1.24761,1.24761,68460000.0
2009-12-25 08:03:00,1.24958,1.24958,1.24759,1.24772,53000000.0
2009-12-25 08:04:00,1.24818,1.24895,1.24755,1.24856,52470000.0
2009-12-25 08:05:00,1.24901,1.24901,1.24808,1.24815,142910000.0
2009-12-25 08:06:00,1.24877,1.249,1.24858,1.24868,60700000.0
2009-12-25 08:07:00,1.24886,1.24905,1.24886,1.24905,31130000.0
2009-12-25 08:08:00,1.24872,1.24906,1.24816,1.24906,85030000.0
2009-12-25 08:09:00,1.24929,1.24929,1.24924,1.24924,2800000.0
2009-12-25 08:10:00,1.24933,1.24933,1.24911,1.24911,7330000.0
2009-12-25 08:11:00,1.2495,1.24952,1.2495,1.24952,16430000.0
2009-12-25 08:12:00,1.24986,1.24986,1.24933,1.24946,102550000.0
2009-12-25 08:13:00,1.24912,1.24932,1.24854,1.24916,46100000.0
2009-12-25 08:14:00,1.24959,1.24964,1.24927,1.24927,12700000.0
2009-12-25 08:15:00,1.25002,1.25002,1.24937,1.24937,20620000.0
2009-12-25 08:16:00,1.24895,1.24925,1.24731,1.24925,32940000.0
2009-12-25 08:17:00,1.24972,1.25025,1.24927,1.25025,34860000.0
2009-12-25 08:18:00,1.24995,1.24995,1.2494,1.24945,35400000.0
2009-12-25 08:19:00,1.25022,1.25022,1.24825,1.2495,57820000.0
2009-12-25 08:20:00,1.2504,1.25053,1.25023,1.25037,49010000.0
2009-12-25 08:21:00,1.25224,1.25235,1.25207,1.25216,71530000.0
2009-12-25 08:22:00,1.25053,1.25054,1.25004,1.25004,98000000.0
2009-12-25 08:23:00,1.25079,1.25095,1.2504,1.25095,33400000.0
2009-12-25 08:24:00,1.25056,1.25073,1.25039,1.25049,19810000.0
2009-12-25 08:25:00,1.25112,1.25112,1.25061,1.25061,55810000.0
2009-12-25 08:26:00,1.25099,1.25119,1.25074,1.25075,170420000.0
2009-12-25 08:27:00,1.25139,1.25185,1.25132,1.25177,70490000.0
2009-12-25 08:28:00,1.25187,1.25223,1.25153,1.25209,45090000.0
2009-12-25 08:29:00,1.25247,1.25289,1.24708,1.24708,23310000.0
2009-12-25 08:30:00,1.25045,1.25092,1.24844,1.25092,15810000.0
2009-12-25 08:31:00,1.2525,1.25255,1.2525,1.25252,48000000.0
2009-12-25 08:32:00,1.25208,1.25208,1.25208,1.25208,1600000.0
2009-12-25 08:33:00,1.25295,1.25295,1.25222,1.25222,9200000.0
2009-12-25 08:34:00,1.25048,1.25103,1.25048,1.25103,15540000.0
2009-12-25 08:35:00,1.25093,1.251,1.25088,1.251,29400000.0
2009-12-25 08:36:00,1.25183,1.25188,1.25149,1.25149,56810000.0
2009-12-25 08:37:00,1.25085,1.25085,1.25075,1.25075,24400000.0
2009-12-25 08:38:00,1.25085,1.25085,1.25085,1.25085,5200000.0
2009-12-25 08:39:00,1.25177,1.25177,1.25159,1.25159,13400000.0
2009-12-25 08:42:00,1.2508,1.25095,1.25061,1.25078,16900000.0
2009-12-25 08:44:00,1.25068,1.25068,1.2506,1.2506,7960000.0
2009-12-25 08:45:00,1.251,1.25107,1.25077,1.25077,67940000.0
2009-12-25 08:47:00,1.2508,1.25085,1.25075,1.25083,11140000.0
2009-12-25 08:48:00,1.25147,1.25147,1.25122,1.25129,60130000.0
2009-12-25 08:50:00,1.25192,1.25195,1.2517,1.25174,66660000.0
2009-12-25 08:54:00,1.2519,1.2519,1.25169,1.25171,45170000.0
2009-12-25 08:57:00,1.25197,1.25197,1.25181,1.25181,27830000.0
2009-12-25 08:59:00,1.2515,1.25158,1.25145,1.2515,43230000.0
2009-12-25 09:00:00,1.25225,1.25225,1.25116,1.25116,25930000.0
2009-12-25 09:01:00,1.25275,1.25277,1.25265,1.2527,35110000.0
2009-12-25 09:03:00,1.25225,1.25225,1.25193,1.25204,40430000.0
2009-12-25 09:06:00,1.25101,1.25101,1.25087,1.2509,55990000.0
2009-12-25 09:09:00,1.25111,1.25111,1.25091,1.25091,36720000.0
2009-12-25 09:12:00,1.2513,1.25133,1.25105,1.25115,156860000.0
2009-12-25 09:15:00,1.25111,1.25117,1.25088,1.25088,91940000.0
2009-12-25 09:18:00,1.25132,1.25172,1.25106,1.25122,94360000.0
2009-12-25 09:21:00,1.25131,1.25142,1.25118,1.25123,49530000.0
2009-12-25 09:24:00,1.25166,1.25166,1.25145,1.25148,83240000.0
2009-12-25 09:27:00,1.25207,1.25212,1.25187,1.25191,120920000.0
2009-12-25 09:30:00,1.25189,1.25193,1.25171,1.25171,34310000.0
2009-12-25 09:33:00,1.25188,1.25196,1.25174,1.25174,86200000.0
2009-12-25 09:36:00,1.25232,1.25236,1.25218,1.2522,510270000.0
2009-12-25 09:39:00,1.25196,1.252,1.25182,1.25182,385240000.0
2009-12-25 09:42:00,1.25222,1.25222,1.25206,1.25207,125560000.0
2009-12-25 09:45:00,1.2522,1.2522,1.25196,1.25201,100600000.0
2009-12-25 09:48:00,1.25189,1.252,1.2517,1.25176,263210000.0
2009-12-25 09:51:00,1.25152,1.25182,1.25133,1.25134,462080000.0
2009-12-25 09:53:00,1.2514,1.25142,1.25124,1.25126,472410000.0
2009-12-25 09:57:00,1.25207,1.25207,1.25182,1.25186,142930000.0
2009-12-25 10:00:00,1.25309,1.25324,1.25294,1.25301,203410000.0
2009-12-25 10:03:00,1.25165,1.25166,1.25142,1.25146,103650000.0
2009-12-25 10:06:00,1.25086,1.25086,1.25054,1.2506,217430000.0
2009-12-25 10:09:00,1.25131,1.25131,1.25093,1.25103,199560000.0
2009-12-25 10:12:00,1.25194,1.25199,1.25173,1.25182,202710000.0
2009-12-25 10:15:00,1.25105,1.25113,1.25081,1.25087,169550000.0
2009-12-25 10:17:00,1.251,1.25118,1.25083,1.2509,235360000.0
2009-12-25 10:18:00,1.2507,1.2509,1.25065,1.25085,234940000.0
2009-12-25 10:21:00,1.25123,1.25123,1.25101,1.25101,65180000.0
2009-12-25 10:24:00,1.25096,1.25097,1.25074,1.25074,133640000.0
2009-12-25 10:27:00,1.25124,1.25124,1.25091,1.25093,196720000.0
2009-12-25 10:30:00,1.24894,1.24896,1.24869,1.24869,108570000.0
2009-12-25 10:33:00,1.25142,1.25151,1.2513,1.25132,109770000.0
2009-12-25 10:36:00,1.25116,1.25119,1.2509,1.2509,243990000.0
2009-12-25 10:39:00,1.2512,1.25131,1.25089,1.25089,205650000.0
2009-12-25 10:42:00,1.25123,1.25123,1.25096,1.251,194940000.0
2009-12-25 10:45:00,1.25133,1.25133,1.25096,1.25096,107700000.0
2009-12-25 10:48:00,1.25126,1.25134,1.25103,1.25109,125690000.0
2009-12-25 10:51:00,1.25119,1.25125,1.25098,1.25102,217150000.0
2009-12-25 10:53:00,1.25125,1.25138,1.2511,1.25123,140650000.0
2009-12-25 10:54:00,1.25097,1.251,1.25088,1.2509,128660000.0
2009-12-25 10:56:00,1.25124,1.25124,1.25105,1.25105,265620000.0
2009-12-25 11:00:00,1.2504,1.2505,1.25028,1.25028,91520000.0
2009-12-25 11:03:00,1.25077,1.25077,1.25043,1.25043,110270000.0
2009-12-25 11:06:00,1.25121,1.25132,1.25099,1.25099,223620000.0
2009-12-25 11:09:00,1.25126,1.25146,1.25109,1.25114,136570000.0
2009-12-25 11:12:00,1.2509,1.25101,1.25078,1.25081,90660000.0
2009-12-25 11:15:00,1.25118,1.25125,1.25102,1.25105,137050000.0
2009-12-25 11:18:00,1.24882,1.24885,1.24861,1.24861,143800000.0
2009-12-25 11:21:00,1.24875,1.2488,1.24849,1.24864,238310000.0
2009-12-25 11:24:00,1.24903,1.24903,1.24877,1.24877,214740000.0
2009-12-25 11:27:00,1.24903,1.24904,1.2488,1.24885,178390000.0
2009-12-25 11:30:00,1.24903,1.24907,1.24876,1.24878,249250000.0
2009-12-25 11:33:00,1.25069,1.25069,1.25065,1.25065,2600000.0
2009-12-25 11:36:00,1.25061,1.25061,1.25044,1.25044,54260000.0
2009-12-25 11:39:00,1.25098,1.25098,1.25075,1.25075,89120000.0
2009-12-25 11:42:00,1.25113,1.25129,1.25099,1.25108,168310000.0
2009-12-25 11:45:00,1.25052,1.25055,1.25025,1.25027,104380000.0
2009-12-25 11:48:00,1.25074,1.25074,1.25061,1.25063,93510000.0
2009-12-25 11:50:00,1.25128,1.25128,1.25103,1.25108,80320000.0
2009-12-25 11:54:00,1.25118,1.25123,1.25096,1.25096,111910000.0
2009-12-25 11:56:00,1.25124,1.25124,1.25096,1.25096,61540000.0
2009-12-25 12:00:00,1.24901,1.24907,1.24883,1.24889,142990000.0
2009-12-25 12:02:00,1.25087,1.25087,1.25055,1.25055,65910000.0
2009-12-25 12:06:00,1.25072,1.25079,1.25063,1.25063,68930000.0
2009-12-25 12:09:00,1.25118,1.25118,1.25097,1.25097,68660000.0
2009-12-25 12:12:00,1.25119,1.25119,1.25097,1.25097,90620000.0
2009-12-25 12:14:00,1.25125,1.25125,1.25103,1.25112,95720000.0
2009-12-25 12:18:00,1.25121,1.25121,1.25098,1.25098,90650000.0
2009-12-25 12:21:00,1.25111,1.25111,1.25076,1.25076,118520000.0
2009-12-25 12:24:00,1.25121,1.25121,1.25096,1.25098,149670000.0
2009-12-25 12:26:00,1.2512,1.25129,1.25095,1.25097,192470000.0
2009-12-25 12:30:00,1.25108,1.2512,1.25089,1.25096,106850000.0
2009-12-25 12:33:00,1.25119,1.2513,1.25094,1.25097,108550000.0
2009-12-25 12:36:00,1.25119,1.25119,1.25095,1.25095,108750000.0
2009-12-25 12:39:00,1.25117,1.25117,1.25097,1.25099,152960000.0
2009-12-25 12:42:00,1.25124,1.25124,1.25101,1.25101,86150000.0
2009-12-25 12:45:00,1.25151,1.25156,1.25134,1.25134,46050000.0
2009-12-25 12:48:00,1.25112,1.25115,1.25091,1.25091,107050000.0
2009-12-25 12:50:00,1.25118,1.25118,1.25099,1.25099,170870000.0
2009-12-25 12:54:00,1.25117,1.25125,1.25104,1.25104,96800000.0
2009-12-25 12:57:00,1.24893,1.24895,1.24876,1.24881,144280000.0
2009-12-25 13:00:00,1.24901,1.24915,1.24893,1.24893,112300000.0
2009-12-25 13:02:00,1.25077,1.25088,1.25063,1.25077,148610000.0
2009-12-25 13:03:00,1.25052,1.25085,1.2504,1.2506,214640000.0
2009-12-25 13:06:00,1.2514,1.25144,1.2513,1.2513,89280000.0
2009-12-25 13:09:00,1.25058,1.25081,1.25053,1.25062,292790000.0
2009-12-25 13:12:00,1.25098,1.25098,1.25078,1.25078,32700000.0
2009-12-25 13:15:00,1.2513,1.25135,1.25103,1.25103,60860000.0
2009-12-25 13:18:00,1.24884,1.24884,1.24866,1.24866,14320000.0
2009-12-25 13:20:00,1.24895,1.249,1.2489,1.2489,22880000.0
2009-12-25 13:21:00,1.2486,1.24875,1.2486,1.24865,176340000.0
2009-12-25 13:24:00,1.25119,1.25119,1.25101,1.25102,36040000.0
2009-12-25 13:26:00,1.25067,1.25071,1.25039,1.25053,92270000.0
2009-12-25 13:30:00,1.25131,1.25131,1.25103,1.25103,16100000.0
2009-12-25 13:33:00,1.25124,1.25124,1.251,1.251,35840000.0
2009-12-25 13:36:00,1.25119,1.25138,1.25109,1.25109,34440000.0
2009-12-25 13:39:00,1.24891,1.24891,1.2486,1.2486,37600000.0
2009-12-25 13:42:00,1.25117,1.25122,1.25102,1.25102,25940000.0
2009-12-25 13:45:00,1.25048,1.25048,1.25029,1.2503,47940000.0
2009-12-25 13:48:00,1.25093,1.25095,1.25069,1.25073,162010000.0
2009-12-25 13:51:00,1.25115,1.25115,1.25098,1.25098,30500000.0
2009-12-25 13:53:00,1.25146,1.25146,1.25123,1.25128,109790000.0
2009-12-25 13:57:00,1.25108,1.25108,1.25078,1.2508,62250000.0
2009-12-25 13:59:00,1.24905,1.24906,1.24889,1.2489,88810000.0
2009-12-25 14:03:00,1.25109,1.25109,1.25075,1.25075,77730000.0
2009-12-25 14:05:00,1.25101,1.25101,1.25074,1.25076,143520000.0
2009-12-25 14:09:00,1.25106,1.25106,1.25084,1.25084,20510000.0
2009-12-25 14:12:00,1.25049,1.25049,1.2503,1.25037,81680000.0
2009-12-25 14:15:00,1.25139,1.2514,1.25125,1.25128,73870000.0
2009-12-25 14:18:00,1.25092,1.25101,1.25082,1.25091,138340000.0
2009-12-25 14:21:00,1.25128,1.25128,1.25111,1.25111,10200000.0
2009-12-25 14:24:00,1.25127,1.25127,1.25108,1.25108,4800000.0
2009-12-25 14:27:00,1.25123,1.25126,1.25103,1.25103,19860000.0
2009-12-25 14:30:00,1.25116,1.25125,1.25094,1.25095,116710000.0
2009-12-25 14:33:00,1.25114,1.25114,1.25104,1.25104,6400000.0
2009-12-25 14:36:00,1.24917,1.24925,1.24908,1.24908,43940000.0
2009-12-25 14:39:00,1.25097,1.25097,1.25073,1.25074,71020000.0
2009-12-25 14:42:00,1.25113,1.25124,1.25099,1.25099,76230000.0
2009-12-25 14:45:00,1.25121,1.25121,1.251,1.251,23410000.0
2009-12-25 14:48:00,1.24872,1.24872,1.24857,1.24857,4200000.0
2009-12-25 14:51:00,1.25095,1.25095,1.25077,1.25081,100550000.0
2009-12-25 14:54:00,1.25127,1.25127,1.251,1.25108,55060000.0
2009-12-25 14:57:00,1.25177,1.25183,1.25158,1.25165,89440000.0
2009-12-25 14:59:00,1.25123,1.25137,1.25117,1.25117,155170000.0
2009-12-25 15:00:00,1.25093,1.251,1.2509,1.25097,51470000.0
2009-12-25 15:03:00,1.25113,1.2513,1.25101,1.25111,103100000.0
2009-12-25 15:06:00,1.25117,1.2512,1.25098,1.251,87100000.0
2009-12-25 15:09:00,1.24891,1.24891,1.24873,1.24873,12730000.0
2009-12-25 15:12:00,1.25115,1.25115,1.25092,1.25092,7800000.0
2009-12-25 15:15:00,1.25108,1.25108,1.25089,1.25089,13200000.0
2009-12-25 15:18:00,1.24911,1.24911,1.24877,1.24893,37540000.0
2009-12-25 15:21:00,1.25123,1.25125,1.251,1.25105,118800000.0
2009-12-25 15:24:00,1.25114,1.25114,1.25095,1.25098,40770000.0
2009-12-25 15:26:00,1.2512,1.25128,1.25115,1.25117,85180000.0
2009-12-25 15:27:00,1.25088,1.2509,1.25085,1.25088,43150000.0
2009-12-25 15:30:00,1.24881,1.24882,1.24855,1.24858,132150000.0
2009-12-25 15:33:00,1.25093,1.25093,1.25069,1.25075,117060000.0
2009-12-25 15:36:00,1.25114,1.25131,1.25094,1.25101,101830000.0
2009-12-25 15:39:00,1.25174,1.25178,1.25159,1.25165,37360000.0
2009-12-25 15:41:00,1.25123,1.25123,1.25099,1.25099,53260000.0
2009-12-25 15:45:00,1.25112,1.25114,1.25098,1.25098,46810000.0
2009-12-25 15:48:00,1.25119,1.25119,1.25092,1.25101,94840000.0
2009-12-25 15:51:00,1.25123,1.25123,1.25105,1.25107,54810000.0
2009-12-25 15:54:00,1.25094,1.25094,1.25068,1.2508,83750000.0
2009-12-25 15:56:00,1.2512,1.25125,1.25115,1.2512,148840000.0
2009-12-25 15:57:00,1.2509,1.25103,1.25085,1.25095,74350000.0
2009-12-25 16:00:00,1.25214,1.25214,1.25187,1.25187,83310000.0
2009-12-25 16:03:00,1.25102,1.25102,1.25071,1.25071,107530000.0
2009-12-25 16:06:00,1.24903,1.24903,1.24878,1.24878,144580000.0
2009-12-25 16:09:00,1.24906,1.24906,1.24884,1.24887,59930000.0
2009-12-25 16:12:00,1.24898,1.24907,1.24878,1.24888,265290000.0
2009-12-25 16:15:00,1.24905,1.24905,1.24871,1.24879,110170000.0
2009-12-25 16:18:00,1.2488,1.2488,1.24861,1.24861,137020000.0
2009-12-25 16:21:00,1.24928,1.24928,1.24912,1.2492,91150000.0
2009-12-25 16:24:00,1.25125,1.25125,1.25107,1.25111,32330000.0
2009-12-25 16:27:00,1.25115,1.25132,1.25096,1.25096,83800000.0
2009-12-25 16:30:00,1.25122,1.25122,1.25093,1.25095,79130000.0
2009-12-25 16:33:00,1.25102,1.25102,1.25072,1.25072,75500000.0
2009-12-25 16:35:00,1.25109,1.25132,1.25103,1.25106,227230000.0
2009-12-25 16:39:00,1.24896,1.249,1.24881,1.24885,184730000.0
2009-12-25 16:42:00,1.25049,1.25049,1.2503,1.25037,88840000.0
2009-12-25 16:45:00,1.25099,1.2511,1.25074,1.25076,87540000.0
2009-12-25 16:48:00,1.25095,1.25095,1.25063,1.25068,119850000.0
2009-12-25 16:51:00,1.25115,1.25121,1.25094,1.25096,169780000.0
2009-12-25 16:54:00,1.25104,1.25104,1.25086,1.25086,36930000.0
2009-12-25 16:57:00,1.25104,1.25104,1.25071,1.25072,87740000.0
2009-12-25 17:00:00,1.24896,1.24904,1.24886,1.24895,208490000.0
2009-12-25 17:03:00,1.25113,1.25128,1.25101,1.25107,94990000.0
2009-12-25 17:06:00,1.25125,1.25125,1.25103,1.25103,81270000.0
2009-12-25 17:09:00,1.24914,1.24914,1.24889,1.24892,97730000.0
2009-12-25 17:12:00,1.25112,1.25118,1.25094,1.25094,105950000.0
2009-12-25 17:15:00,1.25119,1.25119,1.25096,1.25096,124460000.0
2009-12-25 17:18:00,1.25119,1.25119,1.25082,1.25088,128190000.0
2009-12-25 17:21:00,1.24879,1.24887,1.24862,1.24864,324450000.0
2009-12-25 17:24:00,1.25118,1.25118,1.25094,1.25094,99330000.0
2009-12-25 17:27:00,1.25128,1.25128,1.25096,1.25097,82930000.0
2009-12-25 17:30:00,1.2492,1.24931,1.249,1.24911,141980000.0
2009-12-25 17:33:00,1.25115,1.25125,1.25106,1.25108,70190000.0
2009-12-25 17:36:00,1.25127,1.25127,1.25107,1.25107,9260000.0
2009-12-25 17:39:00,1.25119,1.25119,1.25093,1.25093,69220000.0
2009-12-25 17:42:00,1.25113,1.25136,1.25104,1.25109,69560000.0
2009-12-25 17:45:00,1.25124,1.25129,1.25104,1.25104,67630000.0
2009-12-25 17:48:00,1.25123,1.25124,1.25095,1.25095,74900000.0
2009-12-25 17:50:00,1.2506,1.2506,1.25045,1.25055,90630000.0
2009-12-25 17:51:00,1.25035,1.25042,1.2503,1.25032,116740000.0
2009-12-25 17:54:00,1.25116,1.25139,1.25098,1.25109,179510000.0
2009-12-25 17:57:00,1.24891,1.24903,1.24873,1.24879,186750000.0
2009-12-25 17:59:00,1.24898,1.24903,1.24885,1.24898,205170000.0
2009-12-25 18:00:00,1.24875,1.24878,1.24858,1.24865,264500000.0
2009-12-25 18:03:00,1.25125,1.25125,1.25102,1.25104,36660000.0
2009-12-25 18:05:00,1.25123,1.25135,1.2512,1.25123,89860000.0
2009-12-25 18:06:00,1.25098,1.251,1.2509,1.25095,34730000.0
2009-12-25 18:09:00,1.25123,1.25143,1.25093,1.25094,196680000.0
2009-12-25 18:12:00,1.25131,1.25146,1.2512,1.25128,70660000.0
2009-12-25 18:15:00,1.25121,1.25121,1.25101,1.25101,28700000.0
2009-12-25 18:18:00,1.2489,1.24897,1.24878,1.24878,92580000.0
2009-12-25 18:21:00,1.25132,1.25132,1.251,1.25118,36900000.0
2009-12-25 18:24:00,1.25131,1.25131,1.25107,1.25107,4600000.0
2009-12-25 18:27:00,1.25117,1.25123,1.25094,1.25094,161720000.0
2009-12-25 18:30:00,1.25111,1.2515,1.25111,1.25126,77340000.0
2009-12-25 18:33:00,1.25145,1.25145,1.25121,1.25121,65040000.0
2009-12-25 18:35:00,1.25124,1.25124,1.25098,1.25098,83440000.0
2009-12-25 18:39:00,1.24891,1.24897,1.2487,1.2487,118020000.0
2009-12-25 18:42:00,1.25138,1.25138,1.25097,1.25106,76130000.0
2009-12-25 18:45:00,1.25124,1.25127,1.25102,1.25103,60710000.0
2009-12-25 18:48:00,1.25124,1.25135,1.25102,1.25118,168790000.0
2009-12-25 18:51:00,1.25122,1.25144,1.25107,1.25107,4600000.0
2009-12-25 18:54:00,1.25134,1.25142,1.25122,1.25125,99130000.0
2009-12-25 18:57:00,1.25126,1.25128,1.25094,1.25102,63990000.0
2009-12-25 19:00:00,1.24887,1.24889,1.24862,1.2487,147430000.0
2009-12-25 19:03:00,1.25109,1.25127,1.25085,1.25085,61300000.0
2009-12-25 19:06:00,1.25113,1.25128,1.25099,1.25099,92810000.0
2009-12-25 19:09:00,1.25128,1.25128,1.25107,1.25109,75230000.0
2009-12-25 19:12:00,1.25121,1.25121,1.25109,1.25109,11000000.0
2009-12-25 19:15:00,1.25143,1.25143,1.25129,1.25129,10200000.0
2009-12-25 19:18:00,1.25107,1.25116,1.25092,1.25092,126580000.0
2009-12-25 19:21:00,1.24895,1.24895,1.24867,1.24868,29970000.0
2009-12-25 19:24:00,1.25115,1.2512,1.25101,1.25103,126700000.0
2009-12-25 19:27:00,1.25154,1.25154,1.2513,1.2513,20310000.0
2009-12-25 19:30:00,1.25127,1.25127,1.25102,1.25102,61450000.0
2009-12-25 19:33:00,1.25122,1.25122,1.25103,1.25103,52120000.0
2009-12-25 19:35:00,1.25142,1.25142,1.25123,1.25123,23800000.0
2009-12-25 19:39:00,1.25109,1.25109,1.25095,1.25095,12800000.0
2009-12-25 19:42:00,1.2512,1.2512,1.25085,1.25085,73980000.0
2009-12-25 19:45:00,1.25116,1.25123,1.25105,1.25105,56730000.0
2009-12-25 19:48:00,1.24889,1.24889,1.24862,1.24862,73790000.0
2009-12-25 19:51:00,1.25116,1.25116,1.25102,1.25102,12000000.0
2009-12-25 19:54:00,1.25118,1.25137,1.25106,1.25116,52290000.0
2009-12-25 19:57:00,1.24923,1.24923,1.24906,1.24909,27580000.0
2009-12-25 20:00:00,1.249,1.249,1.24869,1.24886,87480000.0
2009-12-25 20:03:00,1.25128,1.25128,1.25105,1.25106,51600000.0
2009-12-25 20:06:00,1.24957,1.24962,1.24939,1.24944,59750000.0
2009-12-25 20:09:00,1.25125,1.2513,1.25103,1.25103,38340000.0
2009-12-25 20:12:00,1.25127,1.25127,1.25107,1.25109,50670000.0
2009-12-25 20:15:00,1.25121,1.25125,1.25093,1.25093,43310000.0
2009-12-25 20:18:00,1.25136,1.25136,1.25121,1.25123,18430000.0
2009-12-25 20:21:00,1.25127,1.25154,1.25127,1.25129,90730000.0
2009-12-25 20:24:00,1.25138,1.25138,1.25097,1.25098,82750000.0
2009-12-25 20:27:00,1.25121,1.25121,1.25093,1.25093,56140000.0
2009-12-25 20:30:00,1.24891,1.24891,1.24865,1.24868,32200000.0
2009-12-25 20:33:00,1.25126,1.25126,1.25109,1.25109,29600000.0
2009-12-25 20:36:00,1.25123,1.25123,1.25101,1.25101,9910000.0
2009-12-25 20:39:00,1.25123,1.2514,1.25113,1.25113,43260000.0
2009-12-25 20:42:00,1.25125,1.25125,1.25104,1.25104,94520000.0
2009-12-25 20:44:00,1.25135,1.25145,1.25128,1.2514,33700000.0
2009-12-25 20:45:00,1.25108,1.2512,1.251,1.2512,60760000.0
2009-12-25 20:48:00,1.25125,1.25125,1.25098,1.25098,45400000.0
2009-12-25 20:51:00,1.25117,1.25117,1.25099,1.251,30800000.0
2009-12-25 20:54:00,1.2512,1.25124,1.25102,1.25102,100410000.0
2009-12-25 20:57:00,1.24887,1.24888,1.24865,1.24865,28770000.0
2009-12-25 21:00:00,1.24874,1.24883,1.24857,1.24857,125320000.0
2009-12-25 21:03:00,1.25124,1.25124,1.25092,1.25092,43430000.0
2009-12-25 21:05:00,1.24893,1.24895,1.24885,1.24887,59330000.0
2009-12-25 21:06:00,1.24855,1.24878,1.24855,1.24873,157800000.0
2009-12-25 21:09:00,1.24894,1.24894,1.24854,1.24854,58130000.0
2009-12-25 21:12:00,1.25121,1.25129,1.25101,1.2511,47730000.0
2009-12-25 21:15:00,1.25121,1.25127,1.251,1.251,52820000.0
2009-12-25 21:18:00,1.24892,1.24892,1.2487,1.2487,31230000.0
2009-12-25 21:21:00,1.25108,1.25111,1.25103,1.25103,4000000.0
2009-12-25 21:24:00,1.25126,1.25126,1.25095,1.25104,38740000.0
2009-12-25 21:27:00,1.24901,1.24903,1.24881,1.24881,44200000.0
2009-12-25 21:30:00,1.24901,1.24901,1.24874,1.24874,9660000.0
2009-12-25 21:33:00,1.25131,1.25131,1.25107,1.25108,59900000.0
2009-12-25 21:36:00,1.2512,1.2512,1.25101,1.25101,32870000.0
2009-12-25 21:39:00,1.24903,1.24912,1.24886,1.24886,24800000.0
2009-12-25 21:42:00,1.25138,1.25138,1.25113,1.25123,37440000.0
2009-12-25 21:45:00,1.25135,1.25135,1.25115,1.25115,29230000.0
2009-12-25 21:48:00,1.24926,1.24926,1.24915,1.24916,42970000.0
2009-12-25 21:51:00,1.25125,1.25125,1.25093,1.25095,63800000.0
2009-12-25 21:54:00,1.25137,1.25144,1.2513,1.25133,60940000.0
2009-12-25 21:57:00,1.25118,1.25121,1.25096,1.25098,137910000.0
2009-12-25 22:00:00,1.25125,1.25125,1.25109,1.25111,42700000.0
2009-12-25 22:03:00,1.25125,1.25125,1.25101,1.25102,63400000.0
2009-12-25 22:06:00,1.25115,1.25123,1.25092,1.25092,52340000.0
2009-12-25 22:09:00,1.25121,1.25121,1.25097,1.25097,14830000.0
2009-12-25 22:12:00,1.25117,1.25126,1.25095,1.251,56290000.0
2009-12-25 22:15:00,1.2514,1.2514,1.25131,1.25134,25110000.0
2009-12-25 22:18:00,1.25119,1.25119,1.25092,1.25101,77690000.0
2009-12-25 22:21:00,1.25116,1.25124,1.25089,1.25106,62190000.0
2009-12-25 22:24:00,1.25125,1.25126,1.25106,1.25106,49480000.0
2009-12-25 22:27:00,1.25112,1.25126,1.25095,1.25098,47540000.0
2009-12-25 22:29:00,1.2512,1.25125,1.25117,1.25123,59170000.0
2009-12-25 22:30:00,1.25093,1.25095,1.2509,1.25095,49630000.0
2009-12-25 22:33:00,1.25125,1.25125,1.25099,1.251,31310000.0
2009-12-25 22:36:00,1.25134,1.2514,1.2513,1.2513,40430000.0
2009-12-25 22:39:00,1.25128,1.25128,1.25097,1.25097,8410000.0
2009-12-25 22:41:00,1.25127,1.25127,1.25103,1.25103,11700000.0
2009-12-25 22:45:00,1.25131,1.25131,1.2511,1.25115,81990000.0
2009-12-25 22:48:00,1.24899,1.24899,1.24876,1.24876,49330000.0
2009-12-25 22:50:00,1.24905,1.24905,1.24881,1.24883,41620000.0
2009-12-25 22:54:00,1.25118,1.25118,1.25099,1.25099,10200000.0
2009-12-25 22:57:00,1.2492,1.24921,1.24897,1.249,91720000.0
2009-12-25 23:00:00,1.24897,1.24898,1.24861,1.2487,176160000.0
2009-12-25 23:03:00,1.25129,1.25129,1.25102,1.25107,109990000.0
2009-12-25 23:06:00,1.25118,1.25118,1.25098,1.25098,76090000.0
2009-12-25 23:09:00,1.24897,1.249,1.24881,1.24881,34790000.0
2009-12-25 23:12:00,1.25124,1.25124,1.25094,1.25098,73800000.0
2009-12-25 23:15:00,1.25118,1.25127,1.25102,1.25104,87660000.0
2009-12-25 23:18:00,1.24918,1.24925,1.24898,1.24902,22410000.0
2009-12-25 23:21:00,1.24904,1.24904,1.24877,1.24877,6100000.0
2009-12-25 23:24:00,1.25122,1.25122,1.25095,1.25095,96510000.0
2009-12-25 23:27:00,1.25118,1.25119,1.25095,1.25095,29700000.0
2009-12-25 23:30:00,1.24867,1.24869,1.24867,1.24869,3710000.0
2009-12-25 23:33:00,1.25115,1.25115,1.25098,1.25098,38900000.0
2009-12-25 23:36:00,1.25116,1.2513,1.25097,1.25106,31920000.0
2009-12-25 23:39:00,1.24918,1.24931,1.24896,1.24909,106040000.0
2009-12-25 23:42:00,1.25129,1.2513,1.25107,1.25113,95190000.0
2009-12-25 23:45:00,1.25117,1.25144,1.25096,1.25111,248990000.0
2009-12-25 23:48:00,1.25129,1.25131,1.25107,1.25107,47870000.0
2009-12-25 23:51:00,1.24886,1.24889,1.24859,1.24865,106970000.0
2009-12-25 23:54:00,1.25109,1.25148,1.25106,1.25112,92620000.0
2009-12-25 23:57:00,1.25127,1.25127,1.25102,1.25102,23200000.0
2009-12-28 00:00:00,1.252,1.25229,1.2519,1.25229,34100000.0
2009-12-28 00:01:00,1.252,1.252,1.25185,1.25185,30800000.0
2009-12-28 00:02:00,1.25205,1.25205,1.2519,1.25205,204900000.0
2009-12-28 00:03:00,1.25205,1.25205,1.2519,1.25205,248600000.0
2009-12-28 00:04:00,1.25205,1.25205,1.2519,1.25205,219300000.0
2009-12-28 00:05:00,1.25205,1.25205,1.251,1.25205,249400000.0
2009-12-28 00:06:00,1.25205,1.25205,1.25205,1.25205,248400000.0
2009-12-28 00:07:00,1.25205,1.25205,1.2508,1.25095,315800000.0
2009-12-28 00:08:00,1.251,1.2512,1.25095,1.2512,64900000.0
2009-12-28 00:09:00,1.25115,1.2514,1.25115,1.2514,12800000.0
2009-12-28 00:10:00,1.25115,1.25125,1.2505,1.25125,122700000.0
2009-12-28 00:11:00,1.25125,1.25125,1.25025,1.25125,210700000.0
2009-12-28 00:12:00,1.25125,1.25125,1.2504,1.25125,251600000.0
2009-12-28 00:13:00,1.25125,1.2518,1.25125,1.2518,397200000.0
2009-12-28 00:14:00,1.2517,1.2517,1.2517,1.2517,1000000.0
2009-12-28 00:15:00,1.2516,1.2516,1.2514,1.2514,2400000.0
2009-12-28 00:16:00,1.25155,1.25165,1.25155,1.25165,2200000.0
2009-12-28 00:17:00,1.25175,1.2518,1.25135,1.2514,8600000.0
2009-12-28 00:18:00,1.2514,1.2517,1.25115,1.2516,12000000.0
2009-12-28 00:19:00,1.25155,1.25155,1.25155,1.25155,1000000.0
2009-12-28 00:20:00,1.2515,1.25275,1.25105,1.25265,25200000.0
2009-12-28 00:21:00,1.25265,1.25265,1.25265,1.25265,12000000.0
2009-12-28 00:22:00,1.25265,1.25265,1.2524,1.2524,138000000.0
2009-12-28 00:23:00,1.2524,1.2524,1.2524,1.2524,2000000.0
2009-12-28 00:24:00,1.25158,1.25159,1.25158,1.25159,3200000.0
2009-12-28 00:25:00,1.25104,1.25104,1.25079,1.25084,42500000.0
2009-12-28 00:26:00,1.25192,1.252,1.2519,1.2519,42500000.0
2009-12-28 00:27:00,1.2524,1.2524,1.2524,1.2524,4000000.0
2009-12-28 00:28:00,1.2524,1.2524,1.2524,1.2524,1000000.0
2009-12-28 00:29:00,1.251,1.25112,1.25091,1.25112,20300000.0
2009-12-28 00:30:00,1.2523,1.2523,1.2517,1.252,20300000.0
2009-12-28 00:31:00,1.2521,1.2521,1.2517,1.2517,3000000.0
2009-12-28 00:32:00,1.2518,1.2518,1.2518,1.2518,1000000.0
2009-12-28 00:33:00,1.25094,1.25103,1.25079,1.2508,94100000.0
2009-12-28 00:34:00,1.2517,1.25185,1.2504,1.2504,19200000.0
2009-12-28 00:35:00,1.2504,1.25135,1.2504,1.251,326000000.0
2009-12-28 00:36:00,1.25105,1.25105,1.25095,1.251,7000000.0
2009-12-28 00:37:00,1.25095,1.25095,1.25095,1.25095,2000000.0
2009-12-28 00:38:00,1.2513,1.2513,1.2508,1.2513,9000000.0
2009-12-28 00:39:00,1.2513,1.2513,1.2509,1.2509,3000000.0
2009-12-28 00:40:00,1.25095,1.25095,1.25095,1.25095,4000000.0
2009-12-28 00:41:00,1.25095,1.25105,1.25095,1.25105,3000000.0
2009-12-28 00:42:00,1.25105,1.25105,1.251,1.251,3000000.0
2009-12-28 00:43:00,1.25095,1.25105,1.25095,1.25105,7000000.0
2009-12-28 00:44:00,1.25105,1.2511,1.251,1.2511,6000000.0
2009-12-28 00:45:00,1.25105,1.2511,1.25105,1.2511,2000000.0
2009-12-28 00:46:00,1.25115,1.25115,1.25115,1.25115,1000000.0
2009-12-28 00:47:00,1.2511,1.2512,1.25105,1.2512,5000000.0
2009-12-28 00:48:00,1.25063,1.25073,1.25042,1.25043,57200000.0
2009-12-28 00:49:00,1.25095,1.25095,1.25095,1.25095,1000000.0
2009-12-28 00:50:00,1.25105,1.25105,1.25105,1.25105,1000000.0
2009-12-28 00:51:00,1.25105,1.25115,1.25105,1.25115,3000000.0
2009-12-28 00:52:00,1.2512,1.2512,1.2512,1.2512,1000000.0
2009-12-28 00:53:00,1.25095,1.25115,1.2507,1.25075,6000000.0
2009-12-28 00:54:00,1.25085,1.25085,1.2506,1.2506,2000000.0
2009-12-28 00:55:00,1.25055,1.2509,1.25055,1.2509,2000000.0
2009-12-28 00:56:00,1.25085,1.25085,1.2504,1.25085,3000000.0
2009-12-28 00:57:00,1.2504,1.2504,1.2504,1.2504,1000000.0
2009-12-28 00:58:00,1.2504,1.2504,1.2504,1.2504,45770000.0
2009-12-28 00:59:00,1.2504,1.2506,1.2504,1.2506,27760000.0
2009-12-28 01:00:00,1.2507,1.2521,1.2507,1.25185,18400000.0
2009-12-28 01:01:00,1.25185,1.25185,1.2509,1.251,21800000.0
2009-12-28 01:02:00,1.25095,1.2512,1.25095,1.2512,5000000.0
2009-12-28 01:03:00,1.25135,1.25135,1.251,1.251,12000000.0
2009-12-28 01:04:00,1.25105,1.25115,1.25105,1.25115,2000000.0
2009-12-28 01:05:00,1.25105,1.2511,1.25105,1.2511,6000000.0
2009-12-28 01:06:00,1.25105,1.2511,1.25105,1.2511,7000000.0
2009-12-28 01:07:00,1.2512,1.2512,1.25095,1.251,16000000.0
2009-12-28 01:08:00,1.25105,1.25115,1.25085,1.251,24000000.0
2009-12-28 01:09:00,1.2511,1.25125,1.25095,1.25105,23000000.0
2009-12-28 01:10:00,1.2511,1.25115,1.251,1.25105,25000000.0
2009-12-28 01:11:00,1.25135,1.25205,1.25135,1.2515,22000000.0
2009-12-28 01:12:00,1.2516,1.25195,1.2516,1.25175,32000000.0
2009-12-28 01:13:00,1.25175,1.25175,1.2517,1.25175,16000000.0
2009-12-28 01:14:00,1.25105,1.25125,1.25105,1.25125,2000000.0
2009-12-28 01:15:00,1.25125,1.25125,1.25115,1.2512,9000000.0
2009-12-28 01:16:00,1.2512,1.25125,1.25115,1.25115,3000000.0
2009-12-28 01:17:00,1.2512,1.2512,1.25115,1.25115,3000000.0
2009-12-28 01:18:00,1.25115,1.25125,1.25115,1.2512,7000000.0
2009-12-28 01:19:00,1.25175,1.2519,1.25175,1.2519,20000000.0
2009-12-28 01:20:00,1.2512,1.2512,1.2512,1.2512,1000000.0
2009-12-28 01:21:00,1.2513,1.25145,1.2513,1.25135,5600000.0
2009-12-28 01:22:00,1.2513,1.2514,1.2513,1.25135,5200000.0
2009-12-28 01:23:00,1.25145,1.25145,1.2513,1.25135,4600000.0
2009-12-28 01:24:00,1.2513,1.25135,1.2513,1.25135,3000000.0
2009-12-28 01:25:00,1.2513,1.25175,1.2513,1.25175,21600000.0
2009-12-28 01:26:00,1.25165,1.2519,1.25165,1.2519,24000000.0
2009-12-28 01:27:00,1.25115,1.25185,1.25115,1.25185,6200000.0
2009-12-28 01:28:00,1.25125,1.25125,1.25125,1.25125,1200000.0
2009-12-28 01:29:00,1.24972,1.25007,1.24965,1.24991,17400000.0
2009-12-28 01:30:00,1.2514,1.2519,1.2514,1.25185,17400000.0
2009-12-28 01:31:00,1.25125,1.2514,1.25125,1.2514,2500000.0
2009-12-28 01:32:00,1.2514,1.2514,1.2514,1.2514,9800000.0
2009-12-28 01:33:00,1.2515,1.2515,1.2515,1.2515,2600000.0
2009-12-28 01:34:00,1.25155,1.2522,1.25155,1.2522,23100000.0
2009-12-28 01:35:00,1.25205,1.25205,1.25175,1.25175,40000000.0
2009-12-28 01:36:00,1.2519,1.252,1.2516,1.2516,44000000.0
2009-12-28 01:37:00,1.2517,1.25185,1.2517,1.25175,20000000.0
2009-12-28 01:38:00,1.25155,1.2517,1.25155,1.2517,32000000.0
2009-12-28 01:39:00,1.2518,1.25195,1.25155,1.25155,44000000.0
2009-12-28 01:40:00,1.25155,1.25225,1.25095,1.25105,148999999.0
2009-12-28 01:41:00,1.2512,1.25185,1.2512,1.25185,64000000.0
2009-12-28 01:42:00,1.2518,1.2518,1.2516,1.2516,24000000.0
2009-12-28 01:43:00,1.25175,1.2519,1.2515,1.25165,60000000.0
2009-12-28 01:44:00,1.2517,1.25175,1.25165,1.25165,12000000.0
2009-12-28 01:45:00,1.2516,1.2516,1.2516,1.2516,4000000.0
2009-12-28 01:46:00,1.2515,1.25165,1.2515,1.25165,16000000.0
2009-12-28 01:47:00,1.25175,1.25175,1.25165,1.25175,16000000.0
2009-12-28 01:48:00,1.2518,1.2518,1.25175,1.25175,12000000.0
2009-12-28 01:49:00,1.2514,1.25155,1.2514,1.25155,3000000.0
2009-12-28 01:50:00,1.2517,1.25195,1.2517,1.2519,52000000.0
2009-12-28 01:51:00,1.25195,1.25195,1.2516,1.2516,20000000.0
2009-12-28 01:52:00,1.2516,1.2517,1.2516,1.2516,24000000.0
2009-12-28 01:53:00,1.2517,1.2518,1.2515,1.25175,48100000.0
2009-12-28 01:54:00,1.25175,1.25175,1.25165,1.25165,32300000.0
2009-12-28 01:55:00,1.25165,1.25185,1.2516,1.25165,76400000.0
2009-12-28 01:56:00,1.2517,1.25195,1.2517,1.2518,57600000.0
2009-12-28 01:57:00,1.25074,1.25141,1.25066,1.25141,48100000.0
2009-12-28 01:58:00,1.2518,1.2518,1.2518,1.2518,1600000.0
2009-12-28 01:59:00,1.2519,1.2524,1.2516,1.2521,135800000.0
2009-12-28 02:00:00,1.2519,1.25195,1.25075,1.2509,132900000.0
2009-12-28 02:01:00,1.2509,1.2511,1.2509,1.251,56700000.0
2009-12-28 02:02:00,1.251,1.2511,1.251,1.251,18000000.0
2009-12-28 02:03:00,1.251,1.251,1.25085,1.2509,27000000.0
2009-12-28 02:04:00,1.2509,1.251,1.2508,1.251,64200000.0
2009-12-28 02:05:00,1.25105,1.25105,1.2507,1.25085,72300000.0
2009-12-28 02:06:00,1.2509,1.251,1.25045,1.25095,83400000.0
2009-12-28 02:07:00,1.251,1.251,1.2504,1.2504,648020000.0
2009-12-28 02:08:00,1.2504,1.2505,1.2504,1.2505,566090000.0
2009-12-28 02:09:00,1.25055,1.25055,1.25045,1.2505,34200000.0
2009-12-28 02:10:00,1.25045,1.25045,1.2504,1.2504,228560000.0
2009-12-28 02:11:00,1.2504,1.2505,1.2504,1.2504,188850000.0
2009-12-28 02:12:00,1.2504,1.2506,1.2504,1.25055,373700000.0
2009-12-28 02:13:00,1.25055,1.25055,1.2504,1.2504,69940000.0
2009-12-28 02:14:00,1.2504,1.25075,1.2504,1.2507,704590000.0
2009-12-28 02:15:00,1.2508,1.2509,1.25065,1.25065,33100000.0
2009-12-28 02:16:00,1.25065,1.25095,1.2504,1.2507,179300000.0
2009-12-28 02:17:00,1.25065,1.2508,1.2504,1.2504,105880000.0
2009-12-28 02:18:00,1.2504,1.2512,1.2504,1.2509,136700000.0
2009-12-28 02:19:00,1.25095,1.251,1.2504,1.2504,395310000.0
2009-12-28 02:20:00,1.2504,1.25085,1.2504,1.2506,143410000.0
2009-12-28 02:21:00,1.25055,1.2509,1.25045,1.25085,88000000.0
2009-12-28 02:22:00,1.2509,1.2509,1.2508,1.2508,35100000.0
2009-12-28 02:23:00,1.2508,1.2509,1.2508,1.25085,9000000.0
2009-12-28 02:24:00,1.25065,1.2508,1.25065,1.2508,12500000.0
2009-12-28 02:25:00,1.25085,1.2509,1.2508,1.2508,16800000.0
2009-12-28 02:26:00,1.25085,1.2509,1.2508,1.2508,19900000.0
2009-12-28 02:27:00,1.2507,1.2507,1.2507,1.2507,1600000.0
2009-12-28 02:28:00,1.25075,1.25075,1.25075,1.25075,1200000.0
2009-12-28 02:29:00,1.25085,1.25125,1.2508,1.251,91700000.0
2009-12-28 02:30:00,1.251,1.251,1.2507,1.25085,122200000.0
2009-12-28 02:31:00,1.25095,1.2511,1.25095,1.25095,34800000.0
2009-12-28 02:32:00,1.25095,1.25105,1.25095,1.251,35300000.0
2009-12-28 02:33:00,1.25095,1.2511,1.25095,1.2511,32800000.0
2009-12-28 02:34:00,1.25105,1.25105,1.2505,1.2508,108800000.0
2009-12-28 02:35:00,1.2508,1.2508,1.2508,1.2508,5800000.0
2009-12-28 02:36:00,1.24953,1.25018,1.24953,1.25018,24200000.0
2009-12-28 02:37:00,1.25085,1.2511,1.25085,1.2511,17300000.0
2009-12-28 02:38:00,1.2511,1.2511,1.2509,1.25095,16200000.0
2009-12-28 02:39:00,1.25105,1.2511,1.25105,1.2511,9600000.0
2009-12-28 02:40:00,1.2511,1.2511,1.2509,1.25105,9800000.0
2009-12-28 02:41:00,1.2511,1.2511,1.2509,1.2511,17600000.0
2009-12-28 02:42:00,1.2511,1.25125,1.2509,1.2511,43500000.0
2009-12-28 02:43:00,1.2511,1.2511,1.2509,1.25095,11600000.0
2009-12-28 02:44:00,1.25095,1.25095,1.2504,1.2504,34220000.0
2009-12-28 02:45:00,1.2504,1.2505,1.2504,1.2504,554240000.0
2009-12-28 02:46:00,1.2504,1.2504,1.2504,1.2504,80530000.0
2009-12-28 02:47:00,1.2504,1.2504,1.2504,1.2504,52920000.0
2009-12-28 02:48:00,1.2504,1.2504,1.2504,1.2504,44160000.0
2009-12-28 02:49:00,1.2504,1.2504,1.2504,1.2504,47380000.0
2009-12-28 02:50:00,1.2504,1.25045,1.2504,1.2504,47130000.0
2009-12-28 02:51:00,1.2504,1.25045,1.2504,1.2504,36090000.0
2009-12-28 02:52:00,1.2504,1.25065,1.2504,1.25065,64770000.0
2009-12-28 02:53:00,1.25055,1.25065,1.2504,1.2504,22680000.0
2009-12-28 02:54:00,1.2504,1.25085,1.2504,1.2507,82580000.0
2009-12-28 02:55:00,1.2507,1.25125,1.2504,1.25085,77070000.0
2009-12-28 02:56:00,1.25085,1.25125,1.25075,1.25095,76000000.0
2009-12-28 02:57:00,1.25085,1.25105,1.2508,1.2508,27200000.0
2009-12-28 02:58:00,1.25075,1.25115,1.25055,1.25115,27200000.0
2009-12-28 02:59:00,1.25105,1.2513,1.25075,1.25105,76000000.0
2009-12-28 03:00:00,1.25115,1.25115,1.25045,1.25045,34400000.0
2009-12-28 03:01:00,1.25055,1.25085,1.25055,1.25075,17600000.0
2009-12-28 03:02:00,1.25065,1.25065,1.25065,1.25065,7200000.0
2009-12-28 03:03:00,1.25065,1.25075,1.2504,1.2504,38880000.0
2009-12-28 03:04:00,1.2504,1.25045,1.2504,1.2504,40890000.0
2009-12-28 03:05:00,1.2504,1.25045,1.2504,1.25045,44080000.0
2009-12-28 03:06:00,1.25055,1.25065,1.2504,1.25055,39840000.0
2009-12-28 03:07:00,1.25055,1.25065,1.2505,1.25065,16000000.0
2009-12-28 03:08:00,1.2504,1.25065,1.2504,1.25065,53030000.0
2009-12-28 03:09:00,1.25045,1.25055,1.25045,1.25055,11200000.0
2009-12-28 03:10:00,1.25065,1.25065,1.2504,1.2506,19660000.0
2009-12-28 03:11:00,1.25055,1.25055,1.25055,1.25055,12000000.0
2009-12-28 03:12:00,1.2504,1.2504,1.25033,1.25033,2000000.0
2009-12-28 03:13:00,1.25099,1.25104,1.25096,1.25102,14400000.0
2009-12-28 03:14:00,1.25045,1.25055,1.25045,1.25055,14400000.0
2009-12-28 03:15:00,1.25045,1.25045,1.25045,1.25045,6400000.0
2009-12-28 03:16:00,1.2506,1.25145,1.2506,1.25085,75300000.0
2009-12-28 03:17:00,1.25085,1.2516,1.25085,1.2515,95500000.0
2009-12-28 03:18:00,1.25155,1.25155,1.25125,1.2513,62000000.0
2009-12-28 03:19:00,1.2512,1.2512,1.2512,1.2512,10800000.0
2009-12-28 03:20:00,1.2512,1.2521,1.25115,1.2515,379100000.0
2009-12-28 03:21:00,1.25135,1.25135,1.2508,1.2508,124000000.0
2009-12-28 03:22:00,1.2509,1.2511,1.2509,1.251,24000000.0
2009-12-28 03:23:00,1.25105,1.2512,1.25105,1.2511,32000000.0
2009-12-28 03:24:00,1.2512,1.25125,1.25095,1.25095,68000000.0
2009-12-28 03:25:00,1.25095,1.25125,1.2504,1.2504,192000000.0
2009-12-28 03:26:00,1.2505,1.25085,1.2505,1.25075,52000000.0
2009-12-28 03:27:00,1.25075,1.251,1.25045,1.25075,196000000.0
2009-12-28 03:28:00,1.2507,1.25095,1.2507,1.25085,64000000.0
2009-12-28 03:29:00,1.2508,1.25085,1.25065,1.2508,28000000.0
2009-12-28 03:30:00,1.2509,1.251,1.2509,1.251,28000000.0
2009-12-28 03:31:00,1.251,1.25115,1.2509,1.25115,92000000.0
2009-12-28 03:32:00,1.2512,1.25165,1.25085,1.25085,166300000.0
2009-12-28 03:33:00,1.25095,1.25115,1.25095,1.25115,87000000.0
2009-12-28 03:34:00,1.25105,1.2512,1.25095,1.25115,117100000.0
2009-12-28 03:35:00,1.25095,1.2513,1.2507,1.25115,177400000.0
2009-12-28 03:36:00,1.2511,1.25115,1.25095,1.25095,132200000.0
2009-12-28 03:37:00,1.25095,1.2511,1.25095,1.2511,32100000.0
2009-12-28 03:38:00,1.25105,1.25105,1.2508,1.25095,7000000.0
2009-12-28 03:39:00,1.25105,1.25105,1.25095,1.25105,27100000.0
2009-12-28 03:40:00,1.25105,1.25105,1.2507,1.2507,36900000.0
2009-12-28 03:41:00,1.2509,1.251,1.2509,1.25095,6600000.0
2009-12-28 03:42:00,1.25095,1.2514,1.25095,1.2514,56300000.0
2009-12-28 03:43:00,1.25145,1.25185,1.25145,1.25175,284400000.0
2009-12-28 03:44:00,1.25175,1.2519,1.25175,1.25175,42500000.0
2009-12-28 03:45:00,1.25175,1.2519,1.2517,1.2517,39900000.0
2009-12-28 03:46:00,1.2518,1.2518,1.25175,1.25175,9600000.0
2009-12-28 03:47:00,1.25175,1.25175,1.2517,1.25175,16800000.0
2009-12-28 03:48:00,1.25175,1.25195,1.25165,1.2518,105100000.0
2009-12-28 03:49:00,1.25175,1.25175,1.25155,1.2516,28300000.0
2009-12-28 03:50:00,1.2516,1.2516,1.25085,1.25105,149700000.0
2009-12-28 03:51:00,1.2511,1.25135,1.25105,1.25125,119900000.0
2009-12-28 03:52:00,1.25125,1.2518,1.25115,1.25115,156500000.0
2009-12-28 03:53:00,1.2512,1.2513,1.251,1.2512,138600000.0
2009-12-28 03:54:00,1.2512,1.2516,1.25115,1.25135,121900000.0
2009-12-28 03:55:00,1.25135,1.25185,1.2512,1.25185,119000000.0
2009-12-28 03:56:00,1.25185,1.25225,1.25185,1.25205,167700000.0
2009-12-28 03:57:00,1.25205,1.2521,1.252,1.2521,73700000.0
2009-12-28 03:58:00,1.25205,1.2521,1.25185,1.25195,66200000.0
2009-12-28 03:59:00,1.2519,1.25205,1.2519,1.252,69900000.0
2009-12-28 04:00:00,1.252,1.252,1.25115,1.2514,177400000.0
2009-12-28 04:01:00,1.25185,1.25215,1.25125,1.25205,120300000.0
2009-12-28 04:02:00,1.2517,1.2517,1.25145,1.2516,158500000.0
2009-12-28 04:03:00,1.2516,1.2517,1.2516,1.25165,53700000.0
2009-12-28 04:04:00,1.25165,1.2522,1.2516,1.2522,71200000.0
2009-12-28 04:05:00,1.2522,1.25245,1.2522,1.2522,27700000.0
2009-12-28 04:06:00,1.2522,1.2522,1.25205,1.25205,21200000.0
2009-12-28 04:07:00,1.25205,1.25215,1.252,1.25205,25400000.0
2009-12-28 04:08:00,1.25205,1.25205,1.25185,1.25185,3400000.0
2009-12-28 04:09:00,1.2519,1.25225,1.2518,1.2522,89700000.0
2009-12-28 04:10:00,1.25215,1.25215,1.2519,1.2521,38500000.0
2009-12-28 04:11:00,1.2521,1.2521,1.2519,1.25205,78000000.0
2009-12-28 04:12:00,1.2521,1.25235,1.2521,1.25225,149200000.0
2009-12-28 04:13:00,1.25225,1.25225,1.2521,1.2522,62900000.0
2009-12-28 04:14:00,1.25225,1.2525,1.25175,1.2521,147300000.0
2009-12-28 04:15:00,1.25205,1.2521,1.252,1.252,40600000.0
2009-12-28 04:16:00,1.252,1.252,1.2517,1.2517,59900000.0
2009-12-28 04:17:00,1.25165,1.2517,1.2516,1.2517,34800000.0
2009-12-28 04:18:00,1.2517,1.25185,1.2516,1.2516,61400000.0
2009-12-28 04:19:00,1.2517,1.2519,1.2515,1.25185,20100000.0
2009-12-28 04:20:00,1.25175,1.2521,1.2515,1.252,74700000.0
2009-12-28 04:21:00,1.25195,1.2521,1.25185,1.252,69400000.0
2009-12-28 04:22:00,1.25175,1.25185,1.2516,1.25165,59100000.0
2009-12-28 04:23:00,1.2517,1.2517,1.2516,1.2517,40200000.0
2009-12-28 04:24:00,1.2517,1.2523,1.2517,1.2523,32100000.0
2009-12-28 04:25:00,1.25215,1.25215,1.25165,1.2517,99700000.0
2009-12-28 04:26:00,1.25175,1.25195,1.2517,1.25195,39400000.0
2009-12-28 04:27:00,1.2519,1.252,1.2519,1.2519,14700000.0
2009-12-28 04:28:00,1.25185,1.2521,1.25185,1.2521,8200000.0
2009-12-28 04:29:00,1.252,1.2521,1.2517,1.2518,47200000.0
2009-12-28 04:30:00,1.252,1.2522,1.25195,1.252,112600000.0
2009-12-28 04:31:00,1.25205,1.25255,1.252,1.25225,57900000.0
2009-12-28 04:32:00,1.25255,1.2527,1.25255,1.2526,13100000.0
2009-12-28 04:33:00,1.25255,1.2526,1.2519,1.252,80100000.0
2009-12-28 04:34:00,1.252,1.25265,1.25195,1.25265,140800000.0
2009-12-28 04:35:00,1.2527,1.2528,1.25265,1.25275,14800000.0
2009-12-28 04:36:00,1.25275,1.25275,1.2526,1.25265,7600000.0
2009-12-28 04:37:00,1.25255,1.25255,1.25245,1.2525,26800000.0
2009-12-28 04:38:00,1.25245,1.25275,1.2524,1.2525,75300000.0
2009-12-28 04:39:00,1.2525,1.2525,1.2524,1.2524,2600000.0
2009-12-28 04:40:00,1.2524,1.2525,1.2523,1.2523,49200000.0
2009-12-28 04:41:00,1.2523,1.25255,1.2523,1.2524,98000000.0
2009-12-28 04:42:00,1.2524,1.2524,1.2523,1.2523,12200000.0
2009-12-28 04:43:00,1.2524,1.2525,1.2524,1.2525,3000000.0
2009-12-28 04:44:00,1.25245,1.2525,1.25245,1.2525,3000000.0
2009-12-28 04:45:00,1.2525,1.2525,1.2524,1.25245,3600000.0
2009-12-28 04:46:00,1.25255,1.25255,1.2518,1.252,69100000.0
2009-12-28 04:47:00,1.25205,1.2525,1.25205,1.2525,105500000.0
2009-12-28 04:48:00,1.2526,1.25275,1.2521,1.25215,87900000.0
2009-12-28 04:49:00,1.25215,1.2523,1.25215,1.2523,68000000.0
2009-12-28 04:50:00,1.2523,1.2523,1.25225,1.25225,16000000.0
2009-12-28 04:51:00,1.25225,1.25245,1.25225,1.2524,116300000.0
2009-12-28 04:52:00,1.2524,1.2524,1.25235,1.25235,20000000.0
2009-12-28 04:53:00,1.25235,1.25235,1.2523,1.25235,60400000.0
2009-12-28 04:54:00,1.2523,1.2528,1.2523,1.2528,162000000.0
2009-12-28 04:55:00,1.2527,1.2527,1.25255,1.25255,41900000.0
2009-12-28 04:56:00,1.25255,1.2528,1.25255,1.25265,109600000.0
2009-12-28 04:57:00,1.2526,1.25265,1.2526,1.25265,12000000.0
2009-12-28 04:58:00,1.25265,1.25285,1.25245,1.2528,93200000.0
2009-12-28 04:59:00,1.2527,1.25275,1.2526,1.25265,56000000.0
2009-12-28 05:00:00,1.25275,1.25285,1.25275,1.2528,49000000.0
2009-12-28 05:01:00,1.25248,1.25273,1.25243,1.25263,12000000.0
2009-12-28 05:02:00,1.2527,1.25275,1.25265,1.25275,64000000.0
2009-12-28 05:03:00,1.25275,1.25275,1.2526,1.2527,33600000.0
2009-12-28 05:04:00,1.25275,1.25275,1.2526,1.25275,63200000.0
2009-12-28 05:05:00,1.25275,1.25285,1.25265,1.2528,82200000.0
2009-12-28 05:06:00,1.25285,1.25315,1.25285,1.25315,38400000.0
2009-12-28 05:07:00,1.2531,1.25315,1.25305,1.25315,27200000.0
2009-12-28 05:08:00,1.25325,1.25395,1.25325,1.2538,472100000.0
2009-12-28 05:09:00,1.2538,1.25385,1.2536,1.2536,463200000.0
2009-12-28 05:10:00,1.2536,1.2537,1.25345,1.2536,71500000.0
2009-12-28 05:11:00,1.2536,1.2537,1.25315,1.2532,112900000.0
2009-12-28 05:12:00,1.25315,1.2533,1.25315,1.25315,46400000.0
2009-12-28 05:13:00,1.2531,1.2531,1.2527,1.253,160100000.0
2009-12-28 05:14:00,1.2529,1.25305,1.2527,1.25285,162900000.0
2009-12-28 05:15:00,1.2529,1.2532,1.2528,1.2532,91000000.0
2009-12-28 05:16:00,1.2532,1.2532,1.25255,1.2526,102900000.0
2009-12-28 05:17:00,1.25265,1.25265,1.25265,1.25265,1600000.0
2009-12-28 05:18:00,1.25265,1.25265,1.2526,1.2526,12000000.0
2009-12-28 05:19:00,1.2525,1.2525,1.2525,1.2525,1600000.0
2009-12-28 05:20:00,1.25255,1.2527,1.25215,1.25215,109000000.0
2009-12-28 05:21:00,1.25225,1.25245,1.25185,1.25205,66500000.0
2009-12-28 05:22:00,1.25215,1.25225,1.25195,1.25195,60800000.0
2009-12-28 05:23:00,1.25195,1.25195,1.25195,1.25195,6400000.0
2009-12-28 05:24:00,1.25205,1.25215,1.25205,1.25205,11200000.0
2009-12-28 05:25:00,1.25195,1.25205,1.25195,1.25205,32000000.0
2009-12-28 05:26:00,1.2517,1.25205,1.25165,1.25205,11600000.0
2009-12-28 05:27:00,1.25205,1.25205,1.25205,1.25205,1600000.0
2009-12-28 05:28:00,1.25215,1.25215,1.25215,1.25215,35200000.0
2009-12-28 05:29:00,1.25215,1.25215,1.25215,1.25215,1600000.0
2009-12-28 05:30:00,1.25215,1.25215,1.25215,1.25215,1600000.0
2009-12-28 05:31:00,1.25187,1.25198,1.25186,1.2519,18000000.0
2009-12-28 05:32:00,1.2519,1.2519,1.2509,1.2509,11600000.0
2009-12-28 05:33:00,1.25215,1.25215,1.25195,1.25195,11200000.0
2009-12-28 05:34:00,1.25195,1.25195,1.25195,1.25195,1600000.0
2009-12-28 05:35:00,1.25195,1.25225,1.25175,1.25185,52400000.0
2009-12-28 05:36:00,1.25185,1.25185,1.25175,1.25175,11200000.0
2009-12-28 05:37:00,1.25175,1.25185,1.2517,1.25175,28000000.0
2009-12-28 05:38:00,1.25185,1.25185,1.25185,1.25185,6400000.0
2009-12-28 05:39:00,1.25185,1.25185,1.25165,1.25175,17600000.0
2009-12-28 05:40:00,1.25175,1.25205,1.2517,1.2517,24200000.0
2009-12-28 05:41:00,1.25195,1.25215,1.25185,1.25215,12100000.0
2009-12-28 05:42:00,1.25215,1.25245,1.25195,1.25195,25600000.0
2009-12-28 05:43:00,1.25205,1.25205,1.25195,1.25205,12800000.0
2009-12-28 05:44:00,1.25205,1.25205,1.25185,1.25205,15600000.0
2009-12-28 05:45:00,1.25215,1.25215,1.25215,1.25215,12800000.0
2009-12-28 05:46:00,1.25225,1.25225,1.25215,1.25215,4800000.0
2009-12-28 05:47:00,1.25215,1.25215,1.25205,1.25215,12800000.0
2009-12-28 05:48:00,1.25205,1.25215,1.25205,1.25205,9600000.0
2009-12-28 05:49:00,1.25205,1.25205,1.25205,1.25205,3200000.0
2009-12-28 05:50:00,1.25215,1.25225,1.25215,1.25225,6400000.0
2009-12-28 05:51:00,1.25225,1.25235,1.25225,1.25235,9600000.0
2009-12-28 05:52:00,1.25235,1.25235,1.25235,1.25235,3200000.0
2009-12-28 05:53:00,1.25148,1.25168,1.2514,1.25143,43700000.0
2009-12-28 05:54:00,1.25245,1.25245,1.25235,1.25235,8000000.0
2009-12-28 05:55:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 05:56:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 05:57:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 05:58:00,1.25245,1.25245,1.25245,1.25245,8000000.0
2009-12-28 05:59:00,1.25255,1.25255,1.25235,1.25235,20800000.0
2009-12-28 06:00:00,1.25225,1.25225,1.2518,1.25195,20800000.0
2009-12-28 06:01:00,1.25195,1.25205,1.25195,1.25205,20800000.0
2009-12-28 06:02:00,1.25205,1.25205,1.25195,1.25195,6400000.0
2009-12-28 06:03:00,1.25205,1.25205,1.25205,1.25205,1600000.0
2009-12-28 06:04:00,1.25195,1.25205,1.25195,1.25205,14400000.0
2009-12-28 06:05:00,1.25205,1.25205,1.25195,1.25195,4800000.0
2009-12-28 06:06:00,1.25205,1.2526,1.25205,1.25225,22400000.0
2009-12-28 06:07:00,1.25225,1.25225,1.25195,1.25195,17600000.0
2009-12-28 06:08:00,1.25195,1.25225,1.25195,1.25215,33600000.0
2009-12-28 06:09:00,1.25215,1.25225,1.25205,1.25205,17600000.0
2009-12-28 06:10:00,1.25205,1.25205,1.25195,1.25195,8000000.0
2009-12-28 06:11:00,1.25195,1.25205,1.25195,1.25195,11200000.0
2009-12-28 06:12:00,1.25185,1.25215,1.25185,1.25205,8000000.0
2009-12-28 06:13:00,1.25215,1.25215,1.25215,1.25215,11200000.0
2009-12-28 06:14:00,1.25215,1.25215,1.25215,1.25215,4800000.0
2009-12-28 06:15:00,1.25205,1.25215,1.25175,1.25205,40400000.0
2009-12-28 06:16:00,1.25205,1.25205,1.25205,1.25205,1600000.0
2009-12-28 06:17:00,1.25195,1.25195,1.25195,1.25195,3200000.0
2009-12-28 06:18:00,1.25205,1.25225,1.25205,1.25225,17600000.0
2009-12-28 06:19:00,1.25225,1.25225,1.252,1.252,6000000.0
2009-12-28 06:20:00,1.25235,1.25245,1.25235,1.25245,28800000.0
2009-12-28 06:21:00,1.25235,1.25245,1.25235,1.25235,9600000.0
2009-12-28 06:22:00,1.25245,1.25245,1.25225,1.25225,22400000.0
2009-12-28 06:23:00,1.25235,1.25235,1.25225,1.25225,16000000.0
2009-12-28 06:24:00,1.25225,1.25235,1.25215,1.25215,25600000.0
2009-12-28 06:25:00,1.25215,1.25235,1.2521,1.25235,17600000.0
2009-12-28 06:26:00,1.25235,1.25235,1.25185,1.25205,68000000.0
2009-12-28 06:27:00,1.25195,1.25205,1.25195,1.25205,32000000.0
2009-12-28 06:28:00,1.25215,1.25225,1.25215,1.25225,11200000.0
2009-12-28 06:29:00,1.25235,1.25285,1.2518,1.25205,97600000.0
2009-12-28 06:30:00,1.25195,1.25205,1.25195,1.25205,8000000.0
2009-12-28 06:31:00,1.25195,1.25205,1.2515,1.25185,30200000.0
2009-12-28 06:32:00,1.25185,1.25185,1.25175,1.25175,6400000.0
2009-12-28 06:33:00,1.25175,1.25195,1.25175,1.25185,33600000.0
2009-12-28 06:34:00,1.25175,1.25205,1.25175,1.25185,19200000.0
2009-12-28 06:35:00,1.25175,1.25195,1.2516,1.25185,24000000.0
2009-12-28 06:36:00,1.25185,1.25185,1.25175,1.25175,4800000.0
2009-12-28 06:37:00,1.25185,1.25185,1.25175,1.25175,8000000.0
2009-12-28 06:38:00,1.25175,1.25205,1.25175,1.25195,25600000.0
2009-12-28 06:39:00,1.25205,1.25215,1.25205,1.25205,11200000.0
2009-12-28 06:40:00,1.25215,1.25225,1.2517,1.25195,26400000.0
2009-12-28 06:41:00,1.2521,1.2522,1.2521,1.25215,8000000.0
2009-12-28 06:42:00,1.25225,1.25225,1.2519,1.25215,16000000.0
2009-12-28 06:43:00,1.25225,1.25225,1.2519,1.252,9600000.0
2009-12-28 06:44:00,1.25205,1.25225,1.252,1.25205,8000000.0
2009-12-28 06:45:00,1.25205,1.25205,1.2518,1.2518,27200000.0
2009-12-28 06:46:00,1.25205,1.25205,1.25175,1.25195,22400000.0
2009-12-28 06:47:00,1.25205,1.25215,1.25205,1.25205,11200000.0
2009-12-28 06:48:00,1.25205,1.25215,1.25205,1.25205,17600000.0
2009-12-28 06:49:00,1.25205,1.25215,1.25205,1.25205,8000000.0
2009-12-28 06:50:00,1.25205,1.25205,1.25205,1.25205,3200000.0
2009-12-28 06:51:00,1.25195,1.25215,1.2517,1.25215,24200000.0
2009-12-28 06:52:00,1.25215,1.25225,1.25205,1.25215,17600000.0
2009-12-28 06:53:00,1.25225,1.25235,1.25195,1.25235,16200000.0
2009-12-28 06:54:00,1.25225,1.25225,1.25215,1.25225,6400000.0
2009-12-28 06:55:00,1.25225,1.25225,1.25215,1.25225,9600000.0
2009-12-28 06:56:00,1.25225,1.25225,1.25225,1.25225,1600000.0
2009-12-28 06:57:00,1.25197,1.25205,1.25185,1.25195,41400000.0
2009-12-28 06:58:00,1.2521,1.25212,1.25205,1.25208,27300000.0
2009-12-28 06:59:00,1.25202,1.25205,1.2518,1.25182,46000000.0
2009-12-28 07:00:00,1.25119,1.25186,1.2511,1.25174,15000000.0
2009-12-28 07:01:00,1.25225,1.25255,1.252,1.25255,52400000.0
2009-12-28 07:02:00,1.25255,1.25275,1.2521,1.25235,56800000.0
2009-12-28 07:03:00,1.25245,1.25285,1.25215,1.25225,107600000.0
2009-12-28 07:04:00,1.25215,1.25235,1.25205,1.25235,16000000.0
2009-12-28 07:05:00,1.25235,1.25245,1.2522,1.25235,44600000.0
2009-12-28 07:06:00,1.25225,1.25245,1.25215,1.25245,115300000.0
2009-12-28 07:07:00,1.25255,1.2526,1.25255,1.2526,65800000.0
2009-12-28 07:08:00,1.25255,1.25255,1.25255,1.25255,5200000.0
2009-12-28 07:09:00,1.2525,1.25265,1.25245,1.2526,24500000.0
2009-12-28 07:10:00,1.25255,1.2526,1.25245,1.2526,113600000.0
2009-12-28 07:11:00,1.25285,1.2529,1.2528,1.2528,46600000.0
2009-12-28 07:12:00,1.2528,1.25305,1.2527,1.2529,122500000.0
2009-12-28 07:13:00,1.25285,1.25305,1.25285,1.253,44500000.0
2009-12-28 07:14:00,1.253,1.2531,1.253,1.2531,12900000.0
2009-12-28 07:15:00,1.25315,1.25315,1.253,1.253,5300000.0
2009-12-28 07:16:00,1.2531,1.25315,1.253,1.25305,23000000.0
2009-12-28 07:17:00,1.253,1.253,1.2528,1.2529,43200000.0
2009-12-28 07:18:00,1.2529,1.25295,1.25285,1.25285,26800000.0
2009-12-28 07:19:00,1.25285,1.25295,1.25235,1.2524,66200000.0
2009-12-28 07:20:00,1.2524,1.25275,1.25215,1.25235,75600000.0
2009-12-28 07:21:00,1.2524,1.25255,1.25185,1.252,77400000.0
2009-12-28 07:22:00,1.252,1.2527,1.252,1.2522,86000000.0
2009-12-28 07:23:00,1.2522,1.2522,1.25205,1.25205,31200000.0
2009-12-28 07:24:00,1.25215,1.2522,1.2521,1.2522,13600000.0
2009-12-28 07:25:00,1.25215,1.2522,1.2521,1.2522,24000000.0
2009-12-28 07:26:00,1.2521,1.25215,1.25205,1.25205,100800000.0
2009-12-28 07:27:00,1.252,1.25225,1.25195,1.25215,61400000.0
2009-12-28 07:28:00,1.25225,1.2524,1.25215,1.25235,29000000.0
2009-12-28 07:29:00,1.25245,1.2525,1.25235,1.2525,9600000.0
2009-12-28 07:30:00,1.25245,1.25265,1.25245,1.25255,16200000.0
2009-12-28 07:31:00,1.25245,1.25255,1.25245,1.2525,7600000.0
2009-12-28 07:32:00,1.25245,1.25255,1.25245,1.25255,9700000.0
2009-12-28 07:33:00,1.25255,1.25265,1.25255,1.2526,20100000.0
2009-12-28 07:34:00,1.2526,1.2526,1.25245,1.25255,26000000.0
2009-12-28 07:35:00,1.25245,1.25255,1.25235,1.25245,26400000.0
2009-12-28 07:36:00,1.25205,1.2523,1.25205,1.2521,53600000.0
2009-12-28 07:37:00,1.25215,1.25215,1.25205,1.25205,20000000.0
2009-12-28 07:38:00,1.25205,1.25225,1.25205,1.25215,14400000.0
2009-12-28 07:39:00,1.25225,1.25225,1.25215,1.25215,4800000.0
2009-12-28 07:40:00,1.25215,1.25225,1.25215,1.25215,4800000.0
2009-12-28 07:41:00,1.25215,1.25225,1.25215,1.25215,30400000.0
2009-12-28 07:42:00,1.25205,1.25205,1.25205,1.25205,12800000.0
2009-12-28 07:43:00,1.2522,1.2522,1.252,1.25215,11200000.0
2009-12-28 07:44:00,1.25225,1.25235,1.25225,1.25235,6400000.0
2009-12-28 07:45:00,1.25235,1.2525,1.25225,1.25235,41200000.0
2009-12-28 07:46:00,1.25221,1.25229,1.25213,1.25213,12000000.0
2009-12-28 07:47:00,1.25235,1.25235,1.2521,1.25215,22500000.0
2009-12-28 07:48:00,1.25205,1.25215,1.25205,1.25215,9600000.0
2009-12-28 07:49:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 07:50:00,1.2523,1.2523,1.25225,1.25225,2600000.0
2009-12-28 07:51:00,1.25215,1.25215,1.25215,1.25215,3300000.0
2009-12-28 07:52:00,1.25215,1.25215,1.25215,1.25215,6500000.0
2009-12-28 07:53:00,1.25215,1.25215,1.25215,1.25215,9600000.0
2009-12-28 07:54:00,1.25117,1.25123,1.25117,1.2512,26000000.0
2009-12-28 07:55:00,1.25215,1.2525,1.25215,1.2524,43900000.0
2009-12-28 07:56:00,1.2524,1.25245,1.25235,1.25235,25000000.0
2009-12-28 07:57:00,1.2523,1.25235,1.25215,1.25235,20800000.0
2009-12-28 07:58:00,1.25225,1.25245,1.25225,1.25245,27200000.0
2009-12-28 07:59:00,1.2524,1.2524,1.2522,1.2522,24200000.0
2009-12-28 08:00:00,1.25225,1.25235,1.25215,1.25225,20800000.0
2009-12-28 08:01:00,1.25235,1.25245,1.252,1.2524,51200000.0
2009-12-28 08:02:00,1.25245,1.25245,1.25225,1.25235,54000000.0
2009-12-28 08:03:00,1.2524,1.2525,1.25235,1.2524,16300000.0
2009-12-28 08:04:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 08:05:00,1.2524,1.2524,1.25225,1.25225,7500000.0
2009-12-28 08:06:00,1.25215,1.2525,1.2521,1.25215,23500000.0
2009-12-28 08:07:00,1.252,1.25215,1.25195,1.25205,22500000.0
2009-12-28 08:08:00,1.25185,1.25195,1.25175,1.25195,11400000.0
2009-12-28 08:09:00,1.25195,1.25215,1.25185,1.25195,42400000.0
2009-12-28 08:10:00,1.25195,1.252,1.25195,1.25195,17900000.0
2009-12-28 08:11:00,1.25195,1.25215,1.25155,1.25175,46100000.0
2009-12-28 08:12:00,1.25175,1.25185,1.2516,1.25175,14800000.0
2009-12-28 08:13:00,1.2519,1.2519,1.2516,1.25175,50300000.0
2009-12-28 08:14:00,1.25165,1.25205,1.2514,1.25165,65300000.0
2009-12-28 08:15:00,1.2519,1.25225,1.25165,1.25175,43300000.0
2009-12-28 08:16:00,1.2515,1.25175,1.2515,1.25175,17600000.0
2009-12-28 08:17:00,1.25175,1.25185,1.2516,1.25185,6600000.0
2009-12-28 08:18:00,1.25185,1.25185,1.25175,1.25175,22400000.0
2009-12-28 08:19:00,1.25175,1.25185,1.25175,1.25175,19200000.0
2009-12-28 08:20:00,1.25175,1.25175,1.25175,1.25175,1600000.0
2009-12-28 08:21:00,1.2507,1.25106,1.2503,1.25106,28400000.0
2009-12-28 08:22:00,1.25175,1.25175,1.25175,1.25175,6400000.0
2009-12-28 08:23:00,1.25185,1.25185,1.25175,1.25185,12800000.0
2009-12-28 08:24:00,1.25175,1.25195,1.25175,1.25195,27200000.0
2009-12-28 08:25:00,1.25185,1.25195,1.2518,1.25195,30600000.0
2009-12-28 08:26:00,1.25185,1.25195,1.25185,1.25195,20800000.0
2009-12-28 08:27:00,1.25195,1.25205,1.25185,1.25205,46400000.0
2009-12-28 08:28:00,1.25205,1.25215,1.25195,1.25205,20800000.0
2009-12-28 08:29:00,1.25205,1.25205,1.25185,1.25195,9700000.0
2009-12-28 08:30:00,1.25195,1.25215,1.25185,1.25195,69100000.0
2009-12-28 08:31:00,1.25195,1.25195,1.25195,1.25195,4800000.0
2009-12-28 08:32:00,1.25185,1.25195,1.25185,1.25195,8000000.0
2009-12-28 08:33:00,1.25195,1.25195,1.25195,1.25195,1600000.0
2009-12-28 08:34:00,1.25185,1.25195,1.25185,1.25195,8000000.0
2009-12-28 08:35:00,1.25185,1.25185,1.25155,1.25185,8000000.0
2009-12-28 08:36:00,1.25175,1.2519,1.25155,1.25185,33600000.0
2009-12-28 08:37:00,1.25175,1.25175,1.25165,1.25165,25600000.0
2009-12-28 08:38:00,1.25175,1.25175,1.25155,1.25165,28900000.0
2009-12-28 08:39:00,1.25165,1.25165,1.25165,1.25165,3200000.0
2009-12-28 08:40:00,1.25108,1.25123,1.25108,1.25113,104000000.0
2009-12-28 08:41:00,1.25155,1.25155,1.25155,1.25155,3300000.0
2009-12-28 08:42:00,1.25155,1.25155,1.25155,1.25155,9700000.0
2009-12-28 08:43:00,1.25165,1.25165,1.25165,1.25165,8000000.0
2009-12-28 08:44:00,1.25165,1.25165,1.25155,1.25155,6400000.0
2009-12-28 08:45:00,1.25165,1.25165,1.25145,1.25165,17600000.0
2009-12-28 08:46:00,1.25165,1.25175,1.25165,1.25175,6400000.0
2009-12-28 08:47:00,1.25114,1.25124,1.25111,1.25118,45800000.0
2009-12-28 08:48:00,1.25175,1.25175,1.2512,1.25155,30400000.0
2009-12-28 08:49:00,1.25155,1.25165,1.2514,1.25145,25600000.0
2009-12-28 08:50:00,1.25145,1.25175,1.25135,1.25175,12800000.0
2009-12-28 08:51:00,1.25175,1.2518,1.25175,1.25175,6900000.0
2009-12-28 08:52:00,1.25175,1.2518,1.25165,1.2518,15500000.0
2009-12-28 08:53:00,1.25185,1.25225,1.25155,1.2516,77900000.0
2009-12-28 08:54:00,1.25165,1.25205,1.25155,1.25205,35200000.0
2009-12-28 08:55:00,1.2518,1.2519,1.25165,1.25175,61700000.0
2009-12-28 08:56:00,1.25175,1.25175,1.25175,1.25175,18400000.0
2009-12-28 08:57:00,1.25175,1.25195,1.25175,1.25195,77600000.0
2009-12-28 08:58:00,1.25195,1.25195,1.2517,1.25185,65600000.0
2009-12-28 08:59:00,1.25185,1.2519,1.2518,1.2518,5000000.0
2009-12-28 09:00:00,1.2518,1.25185,1.2518,1.25185,10700000.0
2009-12-28 09:01:00,1.2518,1.25215,1.2516,1.25205,35800000.0
2009-12-28 09:02:00,1.25205,1.25245,1.25205,1.25235,24300000.0
2009-12-28 09:03:00,1.25235,1.25235,1.2516,1.25165,25700000.0
2009-12-28 09:04:00,1.25155,1.25165,1.25155,1.25165,48600000.0
2009-12-28 09:05:00,1.25175,1.25195,1.25175,1.25195,23300000.0
2009-12-28 09:06:00,1.25195,1.25195,1.25155,1.25155,30700000.0
2009-12-28 09:07:00,1.25155,1.25155,1.25125,1.25155,28800000.0
2009-12-28 09:08:00,1.25165,1.25205,1.25155,1.25205,53600000.0
2009-12-28 09:09:00,1.25195,1.2525,1.25175,1.2523,63200000.0
2009-12-28 09:10:00,1.2522,1.25225,1.2517,1.25205,63400000.0
2009-12-28 09:11:00,1.25195,1.2529,1.2518,1.2528,175000000.0
2009-12-28 09:12:00,1.25285,1.2529,1.25215,1.25245,249400000.0
2009-12-28 09:13:00,1.25235,1.2531,1.25235,1.2531,180100000.0
2009-12-28 09:14:00,1.25315,1.25315,1.2516,1.2518,168500000.0
2009-12-28 09:15:00,1.2516,1.2518,1.25135,1.25155,113900000.0
2009-12-28 09:16:00,1.25165,1.25205,1.25165,1.25205,31400000.0
2009-12-28 09:17:00,1.25205,1.25225,1.25185,1.25195,64100000.0
2009-12-28 09:18:00,1.252,1.2525,1.252,1.25235,76000000.0
2009-12-28 09:19:00,1.25235,1.25255,1.2523,1.25255,60800000.0
2009-12-28 09:20:00,1.25245,1.25275,1.25245,1.25265,68100000.0
2009-12-28 09:21:00,1.25275,1.25275,1.25265,1.25265,23300000.0
2009-12-28 09:22:00,1.25265,1.25275,1.25255,1.25255,104600000.0
2009-12-28 09:23:00,1.25265,1.2528,1.25265,1.25265,73900000.0
2009-12-28 09:24:00,1.25275,1.25305,1.25275,1.25305,22600000.0
2009-12-28 09:25:00,1.25285,1.253,1.25285,1.253,5600000.0
2009-12-28 09:26:00,1.25305,1.25305,1.25285,1.25285,65300000.0
2009-12-28 09:27:00,1.25285,1.2535,1.25285,1.2532,155000000.0
2009-12-28 09:28:00,1.2532,1.25325,1.25275,1.2528,170100000.0
2009-12-28 09:29:00,1.2529,1.2531,1.25285,1.253,60100000.0
2009-12-28 09:30:00,1.253,1.253,1.25285,1.25295,28000000.0
2009-12-28 09:31:00,1.253,1.25315,1.2529,1.253,92000000.0
2009-12-28 09:32:00,1.25305,1.25315,1.2528,1.2529,140000000.0
2009-12-28 09:33:00,1.2529,1.2529,1.25275,1.25275,20000000.0
2009-12-28 09:34:00,1.25285,1.2533,1.25275,1.25325,212600000.0
2009-12-28 09:35:00,1.2533,1.2534,1.2524,1.25335,134900000.0
2009-12-28 09:36:00,1.25335,1.25345,1.25325,1.25335,36500000.0
2009-12-28 09:37:00,1.25335,1.25335,1.25325,1.25335,88500000.0
2009-12-28 09:38:00,1.25335,1.25345,1.2532,1.25325,62800000.0
2009-12-28 09:39:00,1.2533,1.25335,1.2531,1.2531,66000000.0
2009-12-28 09:40:00,1.25305,1.2531,1.25305,1.2531,93200000.0
2009-12-28 09:41:00,1.25305,1.25305,1.25295,1.25305,54400000.0
2009-12-28 09:42:00,1.25295,1.25305,1.2529,1.2529,128600000.0
2009-12-28 09:43:00,1.2529,1.25295,1.2528,1.25285,111500000.0
2009-12-28 09:44:00,1.2528,1.2528,1.25275,1.25275,3000000.0
2009-12-28 09:45:00,1.25275,1.25285,1.2526,1.25275,86900000.0
2009-12-28 09:46:00,1.25275,1.25285,1.25275,1.25285,18000000.0
2009-12-28 09:47:00,1.2529,1.2529,1.2528,1.2529,54900000.0
2009-12-28 09:48:00,1.25295,1.25295,1.2525,1.25265,63500000.0
2009-12-28 09:49:00,1.2527,1.25285,1.2527,1.25275,82400000.0
2009-12-28 09:50:00,1.25285,1.2532,1.2527,1.2527,139200000.0
2009-12-28 09:51:00,1.25275,1.25285,1.2525,1.2527,114200000.0
2009-12-28 09:52:00,1.2526,1.25275,1.2526,1.2527,22600000.0
2009-12-28 09:53:00,1.2527,1.2528,1.25265,1.2527,83500000.0
2009-12-28 09:54:00,1.25265,1.25265,1.25255,1.25255,51200000.0
2009-12-28 09:55:00,1.2525,1.2526,1.2522,1.25225,33300000.0
2009-12-28 09:56:00,1.2522,1.25265,1.25215,1.25265,98700000.0
2009-12-28 09:57:00,1.2527,1.25275,1.2526,1.25265,15900000.0
2009-12-28 09:58:00,1.25275,1.2536,1.25265,1.25335,161300000.0
2009-12-28 09:59:00,1.25335,1.25365,1.2529,1.2535,143800000.0
2009-12-28 10:00:00,1.25355,1.25365,1.2531,1.2534,225600000.0
2009-12-28 10:01:00,1.25335,1.2534,1.2527,1.2531,131800000.0
2009-12-28 10:02:00,1.2531,1.25325,1.25295,1.25295,68000000.0
2009-12-28 10:03:00,1.25295,1.25295,1.25255,1.25255,145400000.0
2009-12-28 10:04:00,1.2526,1.2526,1.25195,1.2523,164500000.0
2009-12-28 10:05:00,1.2524,1.25265,1.2524,1.25255,25600000.0
2009-12-28 10:06:00,1.25255,1.25265,1.25255,1.2526,19200000.0
2009-12-28 10:07:00,1.2527,1.2535,1.2527,1.25325,272800000.0
2009-12-28 10:08:00,1.25315,1.25315,1.253,1.25305,15200000.0
2009-12-28 10:09:00,1.25285,1.2534,1.25285,1.25315,38400000.0
2009-12-28 10:10:00,1.25315,1.25325,1.253,1.25305,27200000.0
2009-12-28 10:11:00,1.25305,1.25325,1.25305,1.25325,39200000.0
2009-12-28 10:12:00,1.25325,1.25325,1.25295,1.25295,32000000.0
2009-12-28 10:13:00,1.25295,1.25325,1.25285,1.25325,57600000.0
2009-12-28 10:14:00,1.25325,1.25345,1.2532,1.2532,30400000.0
2009-12-28 10:15:00,1.2532,1.2532,1.2531,1.2531,20000000.0
2009-12-28 10:16:00,1.25305,1.25305,1.25305,1.25305,1200000.0
2009-12-28 10:17:00,1.2531,1.2532,1.2531,1.2531,29100000.0
2009-12-28 10:18:00,1.253,1.2533,1.25295,1.25325,58900000.0
2009-12-28 10:19:00,1.25315,1.25325,1.2531,1.2532,44000000.0
2009-12-28 10:20:00,1.25325,1.25325,1.2528,1.253,80000000.0
2009-12-28 10:21:00,1.253,1.2532,1.25295,1.2532,96000000.0
2009-12-28 10:22:00,1.2532,1.2537,1.253,1.253,118900000.0
2009-12-28 10:23:00,1.2531,1.2531,1.2528,1.2528,28000000.0
2009-12-28 10:24:00,1.25285,1.25285,1.25235,1.25235,108400000.0
2009-12-28 10:25:00,1.2523,1.25235,1.25225,1.2523,33700000.0
2009-12-28 10:26:00,1.25235,1.25255,1.2523,1.2524,57600000.0
2009-12-28 10:27:00,1.2522,1.25265,1.2522,1.25265,76800000.0
2009-12-28 10:28:00,1.25265,1.25305,1.25265,1.25305,20800000.0
2009-12-28 10:29:00,1.25305,1.25335,1.25305,1.25335,52000000.0
2009-12-28 10:30:00,1.25335,1.25405,1.2526,1.2528,252500000.0
2009-12-28 10:31:00,1.2529,1.25295,1.2529,1.2529,24200000.0
2009-12-28 10:32:00,1.2529,1.253,1.25275,1.253,18800000.0
2009-12-28 10:33:00,1.253,1.25325,1.253,1.25315,133700000.0
2009-12-28 10:34:00,1.2532,1.2533,1.2531,1.2531,24500000.0
2009-12-28 10:35:00,1.25305,1.2532,1.2529,1.2529,37100000.0
2009-12-28 10:36:00,1.2529,1.2529,1.25285,1.25285,2600000.0
2009-12-28 10:37:00,1.2529,1.253,1.2529,1.253,53500000.0
2009-12-28 10:38:00,1.253,1.2531,1.253,1.2531,42600000.0
2009-12-28 10:39:00,1.25315,1.25315,1.253,1.25305,33900000.0
2009-12-28 10:40:00,1.253,1.253,1.253,1.253,2000000.0
2009-12-28 10:41:00,1.25295,1.25305,1.25295,1.25305,15500000.0
2009-12-28 10:42:00,1.2529,1.2529,1.2529,1.2529,8100000.0
2009-12-28 10:43:00,1.25295,1.25305,1.25295,1.25305,20300000.0
2009-12-28 10:44:00,1.25305,1.25305,1.25295,1.25295,18600000.0
2009-12-28 10:45:00,1.25305,1.25305,1.25295,1.25295,4800000.0
2009-12-28 10:46:00,1.2528,1.25285,1.25262,1.25285,129200000.0
2009-12-28 10:47:00,1.25305,1.25305,1.253,1.253,22800000.0
2009-12-28 10:48:00,1.25295,1.253,1.2529,1.253,37100000.0
2009-12-28 10:49:00,1.25295,1.25305,1.25285,1.25305,71800000.0
2009-12-28 10:50:00,1.25305,1.25305,1.25295,1.253,9400000.0
2009-12-28 10:51:00,1.25295,1.25295,1.25285,1.2529,65300000.0
2009-12-28 10:52:00,1.2529,1.253,1.25285,1.253,15900000.0
2009-12-28 10:53:00,1.25295,1.25295,1.2529,1.2529,9700000.0
2009-12-28 10:54:00,1.25285,1.25295,1.25285,1.25285,4800000.0
2009-12-28 10:55:00,1.2529,1.25295,1.2529,1.25295,12400000.0
2009-12-28 10:56:00,1.25295,1.253,1.25285,1.253,47500000.0
2009-12-28 10:57:00,1.25295,1.25295,1.25275,1.25285,80100000.0
2009-12-28 10:58:00,1.25285,1.25285,1.2524,1.2525,83400000.0
2009-12-28 10:59:00,1.25255,1.2529,1.25255,1.25285,76500000.0
2009-12-28 11:00:00,1.25285,1.2529,1.25285,1.25285,42400000.0
2009-12-28 11:01:00,1.25285,1.2532,1.25275,1.2529,78000000.0
2009-12-28 11:02:00,1.25285,1.25295,1.25275,1.2529,45200000.0
2009-12-28 11:03:00,1.25285,1.25285,1.25285,1.25285,92000000.0
2009-12-28 11:04:00,1.25285,1.253,1.25275,1.25295,124000000.0
2009-12-28 11:05:00,1.253,1.253,1.2529,1.2529,112000000.0
2009-12-28 11:06:00,1.25285,1.25335,1.25285,1.2533,137400000.0
2009-12-28 11:07:00,1.2533,1.25335,1.2531,1.25335,84200000.0
2009-12-28 11:08:00,1.2533,1.25335,1.25325,1.25325,27300000.0
2009-12-28 11:09:00,1.25325,1.25335,1.25305,1.25335,75400000.0
2009-12-28 11:10:00,1.25335,1.25335,1.25305,1.2532,51200000.0
2009-12-28 11:11:00,1.2532,1.2532,1.2525,1.25265,26200000.0
2009-12-28 11:12:00,1.2527,1.25305,1.25245,1.2527,42000000.0
2009-12-28 11:13:00,1.25305,1.25305,1.2522,1.25265,125200000.0
2009-12-28 11:14:00,1.25275,1.25295,1.25265,1.25275,54400000.0
2009-12-28 11:15:00,1.25275,1.25355,1.25275,1.25335,106400000.0
2009-12-28 11:16:00,1.25355,1.25365,1.2534,1.25365,33600000.0
2009-12-28 11:17:00,1.25365,1.25385,1.2534,1.25355,946200000.0
2009-12-28 11:18:00,1.2537,1.2537,1.2534,1.25355,93600000.0
2009-12-28 11:19:00,1.25315,1.2533,1.2531,1.25325,64800000.0
2009-12-28 11:20:00,1.25215,1.25246,1.25196,1.25246,26600000.0
2009-12-28 11:21:00,1.25355,1.25355,1.25345,1.25345,26600000.0
2009-12-28 11:22:00,1.25345,1.25345,1.25325,1.2534,66400000.0
2009-12-28 11:23:00,1.25345,1.25355,1.25345,1.25345,58400000.0
2009-12-28 11:24:00,1.2534,1.25355,1.2534,1.25355,83200000.0
2009-12-28 11:25:00,1.25355,1.25355,1.2535,1.25355,310400000.0
2009-12-28 11:26:00,1.25355,1.25355,1.25345,1.25345,353600000.0
2009-12-28 11:27:00,1.25345,1.2537,1.25345,1.2537,574000000.0
2009-12-28 11:28:00,1.2537,1.25395,1.2532,1.25335,647400000.0
2009-12-28 11:29:00,1.25345,1.25355,1.2533,1.25335,604000000.0
2009-12-28 11:30:00,1.25345,1.25355,1.25325,1.2534,293400000.0
2009-12-28 11:31:00,1.25335,1.25335,1.2531,1.2533,65600000.0
2009-12-28 11:32:00,1.25335,1.25335,1.25335,1.25335,8000000.0
2009-12-28 11:33:00,1.2533,1.2533,1.2533,1.2533,16000000.0
2009-12-28 11:34:00,1.25305,1.2537,1.25305,1.25355,608500000.0
2009-12-28 11:35:00,1.25355,1.25355,1.25325,1.25345,532400000.0
2009-12-28 11:36:00,1.25335,1.25335,1.25325,1.25325,129000000.0
2009-12-28 11:37:00,1.2534,1.2534,1.2534,1.2534,12000000.0
2009-12-28 11:38:00,1.2535,1.2536,1.2535,1.25355,28100000.0
2009-12-28 11:39:00,1.25355,1.25365,1.25355,1.25365,13600000.0
2009-12-28 11:40:00,1.25355,1.2538,1.25345,1.25355,112000000.0
2009-12-28 11:41:00,1.25355,1.2537,1.25355,1.25355,52100000.0
2009-12-28 11:42:00,1.2536,1.2536,1.2535,1.2535,20000000.0
2009-12-28 11:43:00,1.25355,1.25365,1.25295,1.2532,76700000.0
2009-12-28 11:44:00,1.2532,1.25355,1.2532,1.2535,85600000.0
2009-12-28 11:45:00,1.25345,1.25345,1.25325,1.25325,72000000.0
2009-12-28 11:46:00,1.2533,1.2533,1.25295,1.25295,65500000.0
2009-12-28 11:47:00,1.2529,1.2529,1.25275,1.25275,30800000.0
2009-12-28 11:48:00,1.25275,1.25275,1.25255,1.25255,2600000.0
2009-12-28 11:49:00,1.25207,1.25209,1.25204,1.25209,22000000.0
2009-12-28 11:50:00,1.25275,1.253,1.25275,1.253,22000000.0
2009-12-28 11:51:00,1.25305,1.25315,1.2527,1.2527,65300000.0
2009-12-28 11:52:00,1.2528,1.253,1.2528,1.2529,22200000.0
2009-12-28 11:53:00,1.2529,1.2529,1.2527,1.2527,2600000.0
2009-12-28 11:54:00,1.25255,1.25285,1.25255,1.2528,34100000.0
2009-12-28 11:55:00,1.2528,1.25285,1.2528,1.25285,88800000.0
2009-12-28 11:56:00,1.2529,1.2533,1.2529,1.25305,83100000.0
2009-12-28 11:57:00,1.2531,1.25325,1.2531,1.2532,55500000.0
2009-12-28 11:58:00,1.2532,1.2535,1.25315,1.25335,85200000.0
2009-12-28 11:59:00,1.25335,1.2534,1.2532,1.2533,72000000.0
2009-12-28 12:00:00,1.2531,1.25335,1.2528,1.25305,215400000.0
2009-12-28 12:01:00,1.253,1.25315,1.25285,1.2531,98000000.0
2009-12-28 12:02:00,1.2531,1.2531,1.2527,1.2528,75600000.0
2009-12-28 12:03:00,1.25285,1.2533,1.25285,1.25295,125000000.0
2009-12-28 12:04:00,1.25265,1.2528,1.2524,1.25265,172600000.0
2009-12-28 12:05:00,1.2527,1.25275,1.25265,1.2527,70200000.0
2009-12-28 12:06:00,1.2527,1.2528,1.25265,1.25275,38700000.0
2009-12-28 12:07:00,1.2527,1.2527,1.25265,1.2527,16200000.0
2009-12-28 12:08:00,1.2528,1.253,1.2528,1.253,91600000.0
2009-12-28 12:09:00,1.253,1.253,1.2529,1.253,30000000.0
2009-12-28 12:10:00,1.253,1.25305,1.2528,1.2529,25800000.0
2009-12-28 12:11:00,1.25295,1.25305,1.25285,1.25285,11400000.0
2009-12-28 12:12:00,1.25173,1.25179,1.25156,1.25165,136400000.0
2009-12-28 12:13:00,1.25275,1.25305,1.25275,1.2529,570200000.0
2009-12-28 12:14:00,1.25295,1.2531,1.25275,1.25295,44300000.0
2009-12-28 12:15:00,1.25295,1.25295,1.25285,1.25285,11400000.0
2009-12-28 12:16:00,1.25265,1.25265,1.25265,1.25265,2400000.0
2009-12-28 12:17:00,1.25265,1.25265,1.2525,1.2526,24000000.0
2009-12-28 12:18:00,1.25275,1.25275,1.25245,1.2526,42200000.0
2009-12-28 12:19:00,1.2526,1.25285,1.2526,1.25285,53800000.0
2009-12-28 12:20:00,1.25285,1.25315,1.25285,1.25315,43600000.0
2009-12-28 12:21:00,1.2531,1.2534,1.253,1.25325,97200000.0
2009-12-28 12:22:00,1.2533,1.2535,1.25325,1.2535,50000000.0
2009-12-28 12:23:00,1.2535,1.2536,1.2533,1.25355,57000000.0
2009-12-28 12:24:00,1.25355,1.25355,1.2535,1.25355,20000000.0
2009-12-28 12:25:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-12-28 12:26:00,1.2536,1.254,1.2533,1.25345,263700000.0
2009-12-28 12:27:00,1.25345,1.25355,1.25285,1.2529,120000000.0
2009-12-28 12:28:00,1.25295,1.25295,1.2529,1.2529,108000000.0
2009-12-28 12:29:00,1.2529,1.2529,1.2528,1.2528,124000000.0
2009-12-28 12:30:00,1.25285,1.25285,1.25275,1.25275,28000000.0
2009-12-28 12:31:00,1.25265,1.25265,1.2526,1.25265,14200000.0
2009-12-28 12:32:00,1.2526,1.25265,1.2525,1.25255,50600000.0
2009-12-28 12:33:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-12-28 12:34:00,1.25255,1.2527,1.25255,1.2527,10600000.0
2009-12-28 12:35:00,1.25265,1.2529,1.25265,1.2529,29900000.0
2009-12-28 12:36:00,1.2528,1.2528,1.2528,1.2528,2600000.0
2009-12-28 12:37:00,1.25264,1.25271,1.25257,1.25268,85400000.0
2009-12-28 12:38:00,1.25252,1.25271,1.2524,1.25266,180500000.0
2009-12-28 12:39:00,1.25205,1.25255,1.25198,1.25255,84600000.0
2009-12-28 12:40:00,1.25285,1.25285,1.25285,1.25285,7600000.0
2009-12-28 12:41:00,1.25285,1.25285,1.25285,1.25285,2400000.0
2009-12-28 12:42:00,1.2529,1.2532,1.2529,1.2532,22400000.0
2009-12-28 12:43:00,1.253,1.25335,1.253,1.2533,24400000.0
2009-12-28 12:44:00,1.2532,1.2533,1.2531,1.2531,59500000.0
2009-12-28 12:45:00,1.25325,1.25335,1.25325,1.25335,10400000.0
2009-12-28 12:46:00,1.2534,1.2534,1.25305,1.25305,17000000.0
2009-12-28 12:47:00,1.25295,1.25295,1.2527,1.2529,141900000.0
2009-12-28 12:48:00,1.2529,1.2529,1.2529,1.2529,112000000.0
2009-12-28 12:49:00,1.2529,1.2529,1.2528,1.2528,104000000.0
2009-12-28 12:50:00,1.25285,1.25285,1.25235,1.2524,137400000.0
2009-12-28 12:51:00,1.25245,1.2525,1.2523,1.2524,166700000.0
2009-12-28 12:52:00,1.25245,1.25245,1.2524,1.2524,72000000.0
2009-12-28 12:53:00,1.25245,1.25245,1.2524,1.2524,96000000.0
2009-12-28 12:54:00,1.25245,1.25245,1.25225,1.25225,148900000.0
2009-12-28 12:55:00,1.25225,1.2523,1.2521,1.25215,111600000.0
2009-12-28 12:56:00,1.25225,1.25225,1.25215,1.25215,144600000.0
2009-12-28 12:57:00,1.25225,1.2523,1.25215,1.2523,200000000.0
2009-12-28 12:58:00,1.2524,1.25245,1.2523,1.2524,148000000.0
2009-12-28 12:59:00,1.25245,1.25245,1.25235,1.2524,188000000.0
2009-12-28 13:00:00,1.25245,1.25255,1.2524,1.25245,88000000.0
2009-12-28 13:01:00,1.2525,1.25295,1.2522,1.25235,90800000.0
2009-12-28 13:02:00,1.2525,1.2527,1.25205,1.2527,156100000.0
2009-12-28 13:03:00,1.2527,1.2527,1.2525,1.25255,134000000.0
2009-12-28 13:04:00,1.2526,1.25265,1.2524,1.2526,190000000.0
2009-12-28 13:05:00,1.2525,1.25265,1.2525,1.2526,141200000.0
2009-12-28 13:06:00,1.25265,1.25265,1.2526,1.2526,156000000.0
2009-12-28 13:07:00,1.25265,1.2527,1.2526,1.25265,132000000.0
2009-12-28 13:08:00,1.25265,1.2527,1.2526,1.25265,136800000.0
2009-12-28 13:09:00,1.25265,1.2531,1.25265,1.25305,36800000.0
2009-12-28 13:10:00,1.25305,1.25305,1.25295,1.253,78400000.0
2009-12-28 13:11:00,1.25295,1.25315,1.25295,1.25295,184800000.0
2009-12-28 13:12:00,1.253,1.253,1.25295,1.25295,157600000.0
2009-12-28 13:13:00,1.253,1.253,1.25275,1.25275,130000000.0
2009-12-28 13:14:00,1.25285,1.2529,1.25255,1.2526,173600000.0
2009-12-28 13:15:00,1.25265,1.25265,1.2526,1.2526,132000000.0
2009-12-28 13:16:00,1.25265,1.25265,1.25255,1.25255,168000000.0
2009-12-28 13:17:00,1.2526,1.25265,1.25255,1.2526,140000000.0
2009-12-28 13:18:00,1.25265,1.25265,1.2526,1.2526,140000000.0
2009-12-28 13:19:00,1.25265,1.25265,1.25255,1.2526,189200000.0
2009-12-28 13:20:00,1.25265,1.25275,1.2526,1.2527,172000000.0
2009-12-28 13:21:00,1.25275,1.2528,1.2527,1.25275,184000000.0
2009-12-28 13:22:00,1.25275,1.2528,1.25275,1.25275,188000000.0
2009-12-28 13:23:00,1.2528,1.2528,1.2526,1.2527,276000000.0
2009-12-28 13:24:00,1.25265,1.25275,1.25255,1.2526,1366400000.0
2009-12-28 13:25:00,1.25265,1.25275,1.2525,1.25255,782800000.0
2009-12-28 13:26:00,1.25255,1.25265,1.2523,1.25235,434000000.0
2009-12-28 13:27:00,1.25235,1.25265,1.25235,1.25255,248300000.0
2009-12-28 13:28:00,1.2526,1.2526,1.2523,1.2523,154400000.0
2009-12-28 13:29:00,1.2523,1.25245,1.2523,1.25235,141600000.0
2009-12-28 13:30:00,1.2524,1.25255,1.25235,1.25245,181400000.0
2009-12-28 13:31:00,1.25255,1.25255,1.25235,1.25235,144400000.0
2009-12-28 13:32:00,1.2525,1.2525,1.25225,1.25225,128000000.0
2009-12-28 13:33:00,1.2523,1.25245,1.2523,1.2523,286800000.0
2009-12-28 13:34:00,1.25245,1.25245,1.25225,1.25225,159200000.0
2009-12-28 13:35:00,1.2524,1.25255,1.25225,1.25245,172600000.0
2009-12-28 13:36:00,1.25255,1.25255,1.25245,1.2525,87800000.0
2009-12-28 13:37:00,1.25255,1.2526,1.25225,1.25225,96300000.0
2009-12-28 13:38:00,1.25225,1.25235,1.2522,1.2523,135800000.0
2009-12-28 13:39:00,1.2523,1.2523,1.2523,1.2523,91800000.0
2009-12-28 13:40:00,1.2523,1.2523,1.2523,1.2523,100000000.0
2009-12-28 13:41:00,1.2523,1.2523,1.2523,1.2523,18600000.0
2009-12-28 13:42:00,1.2523,1.2523,1.2523,1.2523,76000000.0
2009-12-28 13:43:00,1.2523,1.2523,1.25225,1.2523,100000000.0
2009-12-28 13:44:00,1.2523,1.2523,1.2523,1.2523,128000000.0
2009-12-28 13:45:00,1.2523,1.2523,1.2522,1.2523,125200000.0
2009-12-28 13:46:00,1.2523,1.2523,1.2523,1.2523,104000000.0
2009-12-28 13:47:00,1.2523,1.2523,1.2523,1.2523,100000000.0
2009-12-28 13:48:00,1.2523,1.2523,1.2523,1.2523,108000000.0
2009-12-28 13:49:00,1.2523,1.2523,1.25215,1.25215,145600000.0
2009-12-28 13:50:00,1.25215,1.2522,1.25215,1.2522,12000000.0
2009-12-28 13:51:00,1.25215,1.25215,1.25215,1.25215,2600000.0
2009-12-28 13:52:00,1.25215,1.25218,1.25195,1.25196,1200000.0
2009-12-28 13:53:00,1.25215,1.25215,1.25215,1.25215,1200000.0
2009-12-28 13:54:00,1.2522,1.2523,1.2522,1.2523,28800000.0
2009-12-28 13:55:00,1.2523,1.25245,1.2523,1.25245,47900000.0
2009-12-28 13:56:00,1.25245,1.25245,1.2524,1.25245,57100000.0
2009-12-28 13:57:00,1.2525,1.25255,1.25245,1.25245,90400000.0
2009-12-28 13:58:00,1.25245,1.25265,1.25205,1.25215,152900000.0
2009-12-28 13:59:00,1.2521,1.25225,1.2521,1.2522,356000000.0
2009-12-28 14:00:00,1.25225,1.25225,1.25215,1.25215,60000000.0
2009-12-28 14:01:00,1.25195,1.25195,1.25195,1.25195,1200000.0
2009-12-28 14:02:00,1.2521,1.2524,1.2521,1.25235,80800000.0
2009-12-28 14:03:00,1.25235,1.25235,1.25235,1.25235,24000000.0
2009-12-28 14:04:00,1.25245,1.25275,1.25245,1.25275,30900000.0
2009-12-28 14:05:00,1.2528,1.2529,1.25275,1.25275,43700000.0
2009-12-28 14:06:00,1.25275,1.25275,1.2526,1.2526,11700000.0
2009-12-28 14:07:00,1.25255,1.25255,1.2525,1.2525,8100000.0
2009-12-28 14:08:00,1.2525,1.2525,1.2522,1.2522,64900000.0
2009-12-28 14:09:00,1.2522,1.25245,1.2522,1.25235,34400000.0
2009-12-28 14:10:00,1.2525,1.2526,1.25235,1.2526,55200000.0
2009-12-28 14:11:00,1.2526,1.2526,1.2524,1.2524,21000000.0
2009-12-28 14:12:00,1.25245,1.2526,1.25245,1.2526,21200000.0
2009-12-28 14:13:00,1.25255,1.25265,1.25255,1.25265,52300000.0
2009-12-28 14:14:00,1.25255,1.25255,1.2523,1.25255,78800000.0
2009-12-28 14:15:00,1.2525,1.2527,1.25245,1.25245,60200000.0
2009-12-28 14:16:00,1.25245,1.2526,1.25245,1.2526,9200000.0
2009-12-28 14:17:00,1.2524,1.2526,1.2524,1.25255,27200000.0
2009-12-28 14:18:00,1.25245,1.25245,1.25225,1.2523,33700000.0
2009-12-28 14:19:00,1.25235,1.2524,1.25235,1.2524,2000000.0
2009-12-28 14:20:00,1.2523,1.2523,1.2523,1.2523,1600000.0
2009-12-28 14:21:00,1.25196,1.2521,1.2519,1.25207,152600000.0
2009-12-28 14:22:00,1.252,1.25205,1.252,1.25205,9200000.0
2009-12-28 14:23:00,1.2521,1.2523,1.2521,1.25225,31200000.0
2009-12-28 14:24:00,1.2522,1.2522,1.2522,1.2522,1200000.0
2009-12-28 14:25:00,1.25139,1.25151,1.25138,1.25146,9200000.0
2009-12-28 14:26:00,1.2522,1.2523,1.2522,1.2523,9200000.0
2009-12-28 14:27:00,1.2522,1.2522,1.2522,1.2522,1200000.0
2009-12-28 14:28:00,1.2518,1.25185,1.25177,1.2518,6000000.0
2009-12-28 14:29:00,1.2523,1.25245,1.2523,1.25245,4000000.0
2009-12-28 14:30:00,1.25235,1.2526,1.25235,1.2526,2200000.0
2009-12-28 14:31:00,1.25265,1.25265,1.25265,1.25265,1000000.0
2009-12-28 14:32:00,1.25245,1.25245,1.25245,1.25245,1200000.0
2009-12-28 14:33:00,1.2526,1.25265,1.2526,1.25265,4000000.0
2009-12-28 14:34:00,1.25245,1.2526,1.25245,1.2526,2200000.0
2009-12-28 14:35:00,1.2525,1.2526,1.2525,1.2525,35400000.0
2009-12-28 14:36:00,1.2525,1.2525,1.25245,1.25245,2200000.0
2009-12-28 14:37:00,1.2525,1.2525,1.2525,1.2525,8000000.0
2009-12-28 14:38:00,1.2525,1.2525,1.25245,1.2525,14400000.0
2009-12-28 14:39:00,1.25245,1.25245,1.25245,1.25245,1200000.0
2009-12-28 14:40:00,1.25255,1.2526,1.25255,1.2526,11400000.0
2009-12-28 14:41:00,1.25255,1.2526,1.2525,1.2526,36600000.0
2009-12-28 14:42:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-12-28 14:43:00,1.2526,1.2527,1.2526,1.2526,30600000.0
2009-12-28 14:44:00,1.2526,1.25285,1.25245,1.25285,165500000.0
2009-12-28 14:45:00,1.2528,1.2528,1.2525,1.2525,44300000.0
2009-12-28 14:46:00,1.2527,1.25275,1.2522,1.2523,124400000.0
2009-12-28 14:47:00,1.2523,1.25235,1.2521,1.25235,102800000.0
2009-12-28 14:48:00,1.25235,1.2524,1.25225,1.2523,53100000.0
2009-12-28 14:49:00,1.2523,1.2527,1.25205,1.2524,303900000.0
2009-12-28 14:50:00,1.25245,1.25245,1.2522,1.25245,140000000.0
2009-12-28 14:51:00,1.2524,1.25275,1.25225,1.2527,86400000.0
2009-12-28 14:52:00,1.2527,1.2527,1.25265,1.25265,18200000.0
2009-12-28 14:53:00,1.25275,1.25285,1.25275,1.25275,46900000.0
2009-12-28 14:54:00,1.25285,1.25285,1.25285,1.25285,4000000.0
2009-12-28 14:55:00,1.25265,1.25285,1.25265,1.25275,38300000.0
2009-12-28 14:56:00,1.25275,1.253,1.25265,1.25265,96900000.0
2009-12-28 14:57:00,1.25265,1.2529,1.25255,1.25285,85800000.0
2009-12-28 14:58:00,1.2529,1.253,1.25265,1.253,90200000.0
2009-12-28 14:59:00,1.253,1.253,1.2524,1.2524,98800000.0
2009-12-28 15:00:00,1.2524,1.2524,1.25205,1.2521,168200000.0
2009-12-28 15:01:00,1.2521,1.2522,1.25205,1.2522,17900000.0
2009-12-28 15:02:00,1.25215,1.25235,1.2521,1.25235,13800000.0
2009-12-28 15:03:00,1.2523,1.2524,1.2523,1.2524,4600000.0
2009-12-28 15:04:00,1.2525,1.2527,1.25245,1.25255,65000000.0
2009-12-28 15:05:00,1.25235,1.2524,1.2522,1.25235,34000000.0
2009-12-28 15:06:00,1.25215,1.2522,1.25195,1.2522,32900000.0
2009-12-28 15:07:00,1.2521,1.2523,1.2521,1.2522,14800000.0
2009-12-28 15:08:00,1.2523,1.2523,1.2523,1.2523,7100000.0
2009-12-28 15:09:00,1.2523,1.25245,1.2523,1.25245,17600000.0
2009-12-28 15:10:00,1.25245,1.25245,1.25235,1.25235,29600000.0
2009-12-28 15:11:00,1.25245,1.25245,1.2522,1.2522,24400000.0
2009-12-28 15:12:00,1.2521,1.25215,1.252,1.2521,27500000.0
2009-12-28 15:13:00,1.2521,1.2521,1.25185,1.25185,14000000.0
2009-12-28 15:14:00,1.2519,1.25195,1.2517,1.2518,70600000.0
2009-12-28 15:15:00,1.2518,1.2518,1.2515,1.25165,49600000.0
2009-12-28 15:16:00,1.2516,1.252,1.2516,1.25195,115400000.0
2009-12-28 15:17:00,1.2521,1.2521,1.25205,1.25205,7200000.0
2009-12-28 15:18:00,1.25205,1.2521,1.25205,1.2521,4800000.0
2009-12-28 15:19:00,1.2521,1.2521,1.2521,1.2521,7200000.0
2009-12-28 15:20:00,1.2521,1.2523,1.2521,1.2523,25000000.0
2009-12-28 15:21:00,1.2523,1.25245,1.25195,1.25245,52200000.0
2009-12-28 15:22:00,1.252,1.2523,1.252,1.2523,16400000.0
2009-12-28 15:23:00,1.25225,1.2524,1.2519,1.2524,61400000.0
2009-12-28 15:24:00,1.2524,1.2526,1.2521,1.2521,170400000.0
2009-12-28 15:25:00,1.2521,1.2521,1.2521,1.2521,2600000.0
2009-12-28 15:26:00,1.25205,1.25205,1.25205,1.25205,7600000.0
2009-12-28 15:27:00,1.25205,1.2522,1.25205,1.2522,23100000.0
2009-12-28 15:28:00,1.2522,1.2522,1.25195,1.2521,57300000.0
2009-12-28 15:29:00,1.2522,1.2522,1.2518,1.2518,17600000.0
2009-12-28 15:30:00,1.25185,1.25205,1.25175,1.25195,38900000.0
2009-12-28 15:31:00,1.252,1.252,1.252,1.252,5200000.0
2009-12-28 15:32:00,1.25205,1.25225,1.25205,1.25205,14800000.0
2009-12-28 15:33:00,1.25205,1.25215,1.2519,1.25215,43500000.0
2009-12-28 15:34:00,1.25205,1.25205,1.2519,1.2519,13100000.0
2009-12-28 15:35:00,1.2519,1.2519,1.2518,1.2518,44200000.0
2009-12-28 15:36:00,1.2518,1.2518,1.2517,1.2517,15800000.0
2009-12-28 15:37:00,1.2517,1.25185,1.2516,1.25185,120200000.0
2009-12-28 15:38:00,1.25185,1.25215,1.25185,1.25215,15300000.0
2009-12-28 15:39:00,1.25215,1.25245,1.252,1.25215,59200000.0
2009-12-28 15:40:00,1.25215,1.2523,1.2521,1.2521,40700000.0
2009-12-28 15:41:00,1.2522,1.2523,1.2521,1.25215,65200000.0
2009-12-28 15:42:00,1.2521,1.2521,1.2521,1.2521,11600000.0
2009-12-28 15:43:00,1.2521,1.2521,1.2521,1.2521,8400000.0
2009-12-28 15:44:00,1.2521,1.2521,1.2517,1.2517,100000000.0
2009-12-28 15:45:00,1.2517,1.252,1.2517,1.252,52200000.0
2009-12-28 15:46:00,1.2514,1.2518,1.2514,1.2516,86300000.0
2009-12-28 15:47:00,1.2516,1.2516,1.2516,1.2516,2700000.0
2009-12-28 15:48:00,1.2516,1.2516,1.25145,1.25145,9400000.0
2009-12-28 15:49:00,1.25145,1.25145,1.25135,1.25135,6200000.0
2009-12-28 15:50:00,1.25135,1.25135,1.25135,1.25135,1200000.0
2009-12-28 15:51:00,1.25135,1.25145,1.25135,1.25135,18200000.0
2009-12-28 15:52:00,1.25135,1.2516,1.2513,1.2514,31200000.0
2009-12-28 15:53:00,1.2513,1.2515,1.2513,1.2514,81800000.0
2009-12-28 15:54:00,1.2514,1.2515,1.2514,1.2515,17600000.0
2009-12-28 15:55:00,1.2515,1.2515,1.2515,1.2515,1200000.0
2009-12-28 15:56:00,1.25128,1.25138,1.25115,1.2512,398870000.0
2009-12-28 15:57:00,1.25155,1.2516,1.2515,1.2515,7000000.0
2009-12-28 15:58:00,1.2515,1.2517,1.2515,1.2516,25300000.0
2009-12-28 15:59:00,1.2516,1.25175,1.2514,1.2514,37200000.0
2009-12-28 16:00:00,1.2515,1.2515,1.2514,1.2514,5400000.0
2009-12-28 16:01:00,1.25145,1.2515,1.25125,1.25125,141300000.0
2009-12-28 16:02:00,1.2513,1.25145,1.25125,1.25125,24100000.0
2009-12-28 16:03:00,1.25125,1.25135,1.25125,1.25125,3000000.0
2009-12-28 16:04:00,1.25125,1.25125,1.25125,1.25125,52200000.0
2009-12-28 16:05:00,1.2513,1.2515,1.2513,1.2515,43400000.0
2009-12-28 16:06:00,1.25145,1.2515,1.2514,1.2514,35600000.0
2009-12-28 16:07:00,1.2514,1.2514,1.2514,1.2514,2600000.0
2009-12-28 16:08:00,1.25155,1.25175,1.2515,1.2515,135200000.0
2009-12-28 16:09:00,1.2515,1.2515,1.2514,1.2514,125700000.0
2009-12-28 16:10:00,1.25135,1.2516,1.25135,1.2514,75600000.0
2009-12-28 16:11:00,1.2514,1.2514,1.25135,1.25135,2800000.0
2009-12-28 16:12:00,1.25135,1.25135,1.25105,1.2511,35800000.0
2009-12-28 16:13:00,1.2511,1.25125,1.2511,1.25125,98800000.0
2009-12-28 16:14:00,1.25125,1.2514,1.2512,1.25125,62700000.0
2009-12-28 16:15:00,1.25125,1.2514,1.25125,1.2514,47000000.0
2009-12-28 16:16:00,1.2514,1.2514,1.2514,1.2514,25000000.0
2009-12-28 16:17:00,1.2514,1.2514,1.2514,1.2514,2400000.0
2009-12-28 16:18:00,1.2514,1.2514,1.2513,1.25135,8200000.0
2009-12-28 16:19:00,1.2513,1.2514,1.2513,1.2514,4900000.0
2009-12-28 16:20:00,1.25145,1.2515,1.25135,1.25145,51800000.0
2009-12-28 16:21:00,1.25135,1.2514,1.25135,1.2514,25400000.0
2009-12-28 16:22:00,1.2514,1.2517,1.2513,1.25165,84300000.0
2009-12-28 16:23:00,1.25165,1.25165,1.25115,1.2512,74700000.0
2009-12-28 16:24:00,1.2512,1.2515,1.2512,1.2515,67600000.0
2009-12-28 16:25:00,1.2514,1.2514,1.2514,1.2514,7600000.0
2009-12-28 16:26:00,1.2514,1.2518,1.2514,1.2518,69500000.0
2009-12-28 16:27:00,1.25175,1.2518,1.2517,1.2518,12600000.0
2009-12-28 16:28:00,1.25175,1.25185,1.2517,1.25185,18100000.0
2009-12-28 16:29:00,1.2519,1.25215,1.2519,1.25195,29700000.0
2009-12-28 16:30:00,1.25185,1.25195,1.2517,1.25175,36200000.0
2009-12-28 16:31:00,1.25155,1.25175,1.2515,1.25165,152100000.0
2009-12-28 16:32:00,1.25165,1.2517,1.25165,1.2517,10200000.0
2009-12-28 16:33:00,1.2517,1.25185,1.2517,1.25185,25900000.0
2009-12-28 16:34:00,1.25185,1.25185,1.25185,1.25185,1600000.0
2009-12-28 16:35:00,1.25195,1.25195,1.25185,1.25185,6300000.0
2009-12-28 16:36:00,1.25195,1.25225,1.25195,1.25205,24200000.0
2009-12-28 16:37:00,1.25215,1.2524,1.252,1.2523,77000000.0
2009-12-28 16:38:00,1.2523,1.25235,1.2523,1.25235,11100000.0
2009-12-28 16:39:00,1.2524,1.2524,1.25235,1.25235,4600000.0
2009-12-28 16:40:00,1.25235,1.2524,1.2517,1.2519,165700000.0
2009-12-28 16:41:00,1.25185,1.2519,1.25185,1.2519,4800000.0
2009-12-28 16:42:00,1.252,1.252,1.2518,1.2519,21800000.0
2009-12-28 16:43:00,1.2519,1.252,1.25165,1.25195,57300000.0
2009-12-28 16:44:00,1.252,1.252,1.252,1.252,6000000.0
2009-12-28 16:45:00,1.25205,1.25205,1.2517,1.25175,98300000.0
2009-12-28 16:46:00,1.25165,1.25225,1.25165,1.25215,249900000.0
2009-12-28 16:47:00,1.25215,1.25225,1.25205,1.25205,31600000.0
2009-12-28 16:48:00,1.25195,1.252,1.2518,1.252,52400000.0
2009-12-28 16:49:00,1.25195,1.2521,1.2513,1.25165,116100000.0
2009-12-28 16:50:00,1.25165,1.25165,1.25145,1.2515,65300000.0
2009-12-28 16:51:00,1.2516,1.25175,1.2516,1.25165,33600000.0
2009-12-28 16:52:00,1.2516,1.2519,1.25155,1.2519,31600000.0
2009-12-28 16:53:00,1.2518,1.25185,1.2518,1.2518,8600000.0
2009-12-28 16:54:00,1.25185,1.25185,1.25155,1.2517,61300000.0
2009-12-28 16:55:00,1.25165,1.25175,1.25165,1.25175,8900000.0
2009-12-28 16:56:00,1.25175,1.25195,1.25175,1.2519,25400000.0
2009-12-28 16:57:00,1.252,1.25205,1.2519,1.2519,7700000.0
2009-12-28 16:58:00,1.252,1.25215,1.25195,1.2521,16700000.0
2009-12-28 16:59:00,1.25225,1.25225,1.2518,1.2519,70100000.0
2009-12-28 17:00:00,1.2518,1.2519,1.2515,1.2515,82800000.0
2009-12-28 17:01:00,1.2515,1.2515,1.2513,1.2514,33800000.0
2009-12-28 17:02:00,1.2515,1.2515,1.25145,1.25145,15100000.0
2009-12-28 17:03:00,1.25135,1.25145,1.25115,1.25145,26400000.0
2009-12-28 17:04:00,1.25145,1.2517,1.2514,1.2517,22700000.0
2009-12-28 17:05:00,1.2517,1.25175,1.2517,1.25175,6200000.0
2009-12-28 17:06:00,1.2517,1.25185,1.2517,1.25185,7300000.0
2009-12-28 17:07:00,1.25185,1.25185,1.25185,1.25185,1600000.0
2009-12-28 17:08:00,1.25185,1.2519,1.25175,1.25175,29600000.0
2009-12-28 17:09:00,1.2517,1.25185,1.2516,1.25165,41000000.0
2009-12-28 17:10:00,1.2517,1.25185,1.2517,1.25185,32100000.0
2009-12-28 17:11:00,1.25185,1.25205,1.2518,1.25205,39700000.0
2009-12-28 17:12:00,1.25205,1.25255,1.25195,1.25195,120600000.0
2009-12-28 17:13:00,1.252,1.252,1.25175,1.25175,277200000.0
2009-12-28 17:14:00,1.2518,1.2518,1.2516,1.2517,280300000.0
2009-12-28 17:15:00,1.2516,1.2518,1.25155,1.2518,70400000.0
2009-12-28 17:16:00,1.25185,1.252,1.25175,1.2519,32900000.0
2009-12-28 17:17:00,1.2519,1.2519,1.25135,1.2515,50100000.0
2009-12-28 17:18:00,1.25145,1.25145,1.2511,1.2512,21400000.0
2009-12-28 17:19:00,1.25115,1.25135,1.2511,1.25135,68000000.0
2009-12-28 17:20:00,1.25135,1.25135,1.2512,1.2512,69600000.0
2009-12-28 17:21:00,1.25115,1.2516,1.25115,1.2516,23100000.0
2009-12-28 17:22:00,1.2516,1.2516,1.2513,1.25135,25900000.0
2009-12-28 17:23:00,1.2511,1.2515,1.25105,1.2511,70900000.0
2009-12-28 17:24:00,1.2511,1.25115,1.2508,1.25085,78600000.0
2009-12-28 17:25:00,1.2509,1.25115,1.25085,1.25115,87000000.0
2009-12-28 17:26:00,1.25125,1.25125,1.251,1.25105,41400000.0
2009-12-28 17:27:00,1.2511,1.2513,1.251,1.2511,143800000.0
2009-12-28 17:28:00,1.2509,1.2512,1.2509,1.25115,40200000.0
2009-12-28 17:29:00,1.2512,1.25125,1.2512,1.2512,27000000.0
2009-12-28 17:30:00,1.25125,1.2513,1.25115,1.25125,48500000.0
2009-12-28 17:31:00,1.25125,1.25195,1.25125,1.2519,188300000.0
2009-12-28 17:32:00,1.2519,1.2519,1.25175,1.2519,28400000.0
2009-12-28 17:33:00,1.2518,1.2518,1.25155,1.2516,24700000.0
2009-12-28 17:34:00,1.2516,1.2518,1.2516,1.25165,61300000.0
2009-12-28 17:35:00,1.2517,1.2519,1.2516,1.2518,89800000.0
2009-12-28 17:36:00,1.25185,1.25215,1.2518,1.25215,40500000.0
2009-12-28 17:37:00,1.25215,1.2522,1.25195,1.252,47300000.0
2009-12-28 17:38:00,1.25205,1.2523,1.25205,1.25225,82300000.0
2009-12-28 17:39:00,1.25215,1.2522,1.25185,1.25185,149000000.0
2009-12-28 17:40:00,1.2519,1.25195,1.25175,1.25175,56300000.0
2009-12-28 17:41:00,1.25175,1.2519,1.25175,1.2519,41100000.0
2009-12-28 17:42:00,1.2519,1.252,1.2519,1.2519,13100000.0
2009-12-28 17:43:00,1.25195,1.2522,1.25195,1.25215,11200000.0
2009-12-28 17:44:00,1.2519,1.25195,1.2517,1.2519,106700000.0
2009-12-28 17:45:00,1.25185,1.25185,1.25165,1.2517,95700000.0
2009-12-28 17:46:00,1.25175,1.25215,1.25175,1.25215,51000000.0
2009-12-28 17:47:00,1.2521,1.25225,1.2519,1.25225,44700000.0
2009-12-28 17:48:00,1.2524,1.2524,1.25205,1.25205,6600000.0
2009-12-28 17:49:00,1.25205,1.2521,1.2519,1.25195,42000000.0
2009-12-28 17:50:00,1.252,1.25215,1.252,1.2521,11400000.0
2009-12-28 17:51:00,1.25205,1.25205,1.25135,1.25145,151200000.0
2009-12-28 17:52:00,1.2515,1.25175,1.25145,1.25165,107300000.0
2009-12-28 17:53:00,1.25165,1.25185,1.25165,1.2517,41500000.0
2009-12-28 17:54:00,1.2517,1.25185,1.2516,1.2516,63900000.0
2009-12-28 17:55:00,1.25165,1.25205,1.25165,1.25195,66400000.0
2009-12-28 17:56:00,1.25185,1.2522,1.2518,1.25215,598300000.0
2009-12-28 17:57:00,1.25215,1.25225,1.2517,1.2517,328100000.0
2009-12-28 17:58:00,1.2517,1.2522,1.25165,1.25205,160700000.0
2009-12-28 17:59:00,1.2521,1.25295,1.252,1.2528,275700000.0
2009-12-28 18:00:00,1.2529,1.25355,1.25275,1.2531,285900000.0
2009-12-28 18:01:00,1.25305,1.25305,1.2529,1.2529,39300000.0
2009-12-28 18:02:00,1.2529,1.2529,1.2522,1.25255,120100000.0
2009-12-28 18:03:00,1.25265,1.25265,1.2524,1.2525,95000000.0
2009-12-28 18:04:00,1.25255,1.25295,1.2525,1.25285,133900000.0
2009-12-28 18:05:00,1.25285,1.25285,1.25275,1.2528,69400000.0
2009-12-28 18:06:00,1.2528,1.2528,1.2526,1.25275,87400000.0
2009-12-28 18:07:00,1.25275,1.25285,1.2525,1.25265,37200000.0
2009-12-28 18:08:00,1.2527,1.2527,1.2524,1.25245,19200000.0
2009-12-28 18:09:00,1.2524,1.2524,1.25215,1.25225,104400000.0
2009-12-28 18:10:00,1.25225,1.2523,1.25205,1.2523,38100000.0
2009-12-28 18:11:00,1.2523,1.2523,1.25215,1.2522,80300000.0
2009-12-28 18:12:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-12-28 18:13:00,1.2519,1.25215,1.2519,1.25215,43600000.0
2009-12-28 18:14:00,1.25215,1.25225,1.25195,1.25215,171800000.0
2009-12-28 18:15:00,1.25215,1.2522,1.25185,1.2521,184800000.0
2009-12-28 18:16:00,1.2521,1.25235,1.25205,1.25235,44400000.0
2009-12-28 18:17:00,1.25215,1.25215,1.25215,1.25215,9600000.0
2009-12-28 18:18:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2009-12-28 18:19:00,1.25215,1.25215,1.25215,1.25215,1600000.0
2009-12-28 18:20:00,1.25173,1.25173,1.25111,1.25111,205900000.0
2009-12-28 18:21:00,1.25245,1.25245,1.25245,1.25245,2000000.0
2009-12-28 18:22:00,1.2525,1.2525,1.2525,1.2525,6000000.0
2009-12-28 18:23:00,1.2526,1.25275,1.25245,1.25265,18800000.0
2009-12-28 18:24:00,1.25265,1.25275,1.25255,1.2526,14600000.0
2009-12-28 18:25:00,1.25265,1.25265,1.25255,1.25255,8000000.0
2009-12-28 18:26:00,1.25255,1.2526,1.2525,1.2525,10000000.0
2009-12-28 18:27:00,1.2525,1.2525,1.2523,1.2524,34100000.0
2009-12-28 18:28:00,1.2524,1.2525,1.25235,1.2524,12000000.0
2009-12-28 18:29:00,1.2525,1.25255,1.2523,1.25255,16100000.0
2009-12-28 18:30:00,1.2526,1.2526,1.25175,1.25185,87000000.0
2009-12-28 18:31:00,1.25185,1.25195,1.25185,1.25195,121300000.0
2009-12-28 18:32:00,1.2519,1.25215,1.2519,1.2521,87700000.0
2009-12-28 18:33:00,1.252,1.25205,1.252,1.252,32100000.0
2009-12-28 18:34:00,1.25205,1.25205,1.252,1.25205,32000000.0
2009-12-28 18:35:00,1.252,1.25225,1.252,1.2522,93700000.0
2009-12-28 18:36:00,1.2522,1.2523,1.25205,1.2521,143100000.0
2009-12-28 18:37:00,1.2521,1.25215,1.252,1.2521,117600000.0
2009-12-28 18:38:00,1.25215,1.2522,1.25205,1.25215,93900000.0
2009-12-28 18:39:00,1.2522,1.2523,1.25215,1.25225,35500000.0
2009-12-28 18:40:00,1.25225,1.25225,1.2522,1.25225,49600000.0
2009-12-28 18:41:00,1.25225,1.25225,1.25205,1.25225,54800000.0
2009-12-28 18:42:00,1.25225,1.25225,1.2518,1.25195,123600000.0
2009-12-28 18:43:00,1.25195,1.252,1.25195,1.252,27200000.0
2009-12-28 18:44:00,1.25205,1.25225,1.25205,1.25225,65600000.0
2009-12-28 18:45:00,1.25225,1.2523,1.2522,1.2522,136000000.0
2009-12-28 18:46:00,1.2522,1.2522,1.2521,1.25215,45200000.0
2009-12-28 18:47:00,1.2521,1.2521,1.25205,1.25205,260800000.0
2009-12-28 18:48:00,1.252,1.2523,1.252,1.252,330800000.0
2009-12-28 18:49:00,1.25205,1.25205,1.25205,1.25205,8000000.0
2009-12-28 18:50:00,1.252,1.25215,1.252,1.2521,94700000.0
2009-12-28 18:51:00,1.2521,1.2522,1.2521,1.25215,429800000.0
2009-12-28 18:52:00,1.25205,1.2522,1.25195,1.25195,99800000.0
2009-12-28 18:53:00,1.252,1.2521,1.25185,1.25205,415600000.0
2009-12-28 18:54:00,1.25195,1.25205,1.25195,1.252,435000000.0
2009-12-28 18:55:00,1.25205,1.25205,1.25195,1.25195,401400000.0
2009-12-28 18:56:00,1.25195,1.25195,1.2518,1.2518,47400000.0
2009-12-28 18:57:00,1.25185,1.2519,1.2517,1.2518,201000000.0
2009-12-28 18:58:00,1.2518,1.25195,1.2518,1.2518,40800000.0
2009-12-28 18:59:00,1.25175,1.2518,1.25175,1.25175,16800000.0
2009-12-28 19:00:00,1.25165,1.2519,1.25155,1.2519,39700000.0
2009-12-28 19:01:00,1.2519,1.2519,1.2519,1.2519,10400000.0
2009-12-28 19:02:00,1.252,1.25205,1.2519,1.2519,20800000.0
2009-12-28 19:03:00,1.2519,1.2519,1.2518,1.2518,17200000.0
2009-12-28 19:04:00,1.2518,1.25185,1.25175,1.25185,22000000.0
2009-12-28 19:05:00,1.25163,1.2517,1.25155,1.2516,12500000.0
2009-12-28 19:06:00,1.25195,1.25205,1.25185,1.2519,116800000.0
2009-12-28 19:07:00,1.2519,1.252,1.25185,1.25185,12200000.0
2009-12-28 19:08:00,1.25175,1.252,1.25175,1.2518,28200000.0
2009-12-28 19:09:00,1.2519,1.2519,1.2517,1.25185,16000000.0
2009-12-28 19:10:00,1.25175,1.25175,1.25175,1.25175,1000000.0
2009-12-28 19:11:00,1.2517,1.2518,1.2517,1.2518,6000000.0
2009-12-28 19:12:00,1.25077,1.25113,1.25065,1.25109,48600000.0
2009-12-28 19:13:00,1.25127,1.25131,1.25117,1.25131,4200000.0
2009-12-28 19:14:00,1.25175,1.2518,1.25175,1.2518,4200000.0
2009-12-28 19:15:00,1.25185,1.25185,1.2518,1.2518,4400000.0
2009-12-28 19:16:00,1.25185,1.25185,1.2514,1.2516,266200000.0
2009-12-28 19:17:00,1.2515,1.25165,1.2515,1.2516,222000000.0
2009-12-28 19:18:00,1.25165,1.2517,1.2515,1.2515,14000000.0
2009-12-28 19:19:00,1.2515,1.2518,1.25135,1.2518,17200000.0
2009-12-28 19:20:00,1.2517,1.2518,1.2517,1.2518,23200000.0
2009-12-28 19:21:00,1.2519,1.2521,1.2519,1.2519,54200000.0
2009-12-28 19:22:00,1.2519,1.25205,1.2519,1.25205,12000000.0
2009-12-28 19:23:00,1.25205,1.25225,1.252,1.252,31600000.0
2009-12-28 19:24:00,1.2521,1.2521,1.2521,1.2521,3600000.0
2009-12-28 19:25:00,1.2522,1.2522,1.25215,1.25215,2400000.0
2009-12-28 19:26:00,1.25225,1.25225,1.25225,1.25225,2400000.0
2009-12-28 19:27:00,1.2523,1.2523,1.2523,1.2523,3600000.0
2009-12-28 19:28:00,1.2521,1.25215,1.25205,1.2521,51600000.0
2009-12-28 19:29:00,1.252,1.252,1.25195,1.25195,7600000.0
2009-12-28 19:30:00,1.25195,1.2521,1.2519,1.252,58400000.0
2009-12-28 19:31:00,1.252,1.252,1.25175,1.25195,61500000.0
2009-12-28 19:32:00,1.25195,1.2521,1.2519,1.25205,28900000.0
2009-12-28 19:33:00,1.25205,1.25205,1.25205,1.25205,3600000.0
2009-12-28 19:34:00,1.25205,1.25215,1.25205,1.2521,34800000.0
2009-12-28 19:35:00,1.2521,1.2521,1.2521,1.2521,2400000.0
2009-12-28 19:36:00,1.2521,1.2521,1.2521,1.2521,28800000.0
2009-12-28 19:37:00,1.25177,1.25177,1.2517,1.25172,15600000.0
2009-12-28 19:38:00,1.25215,1.2522,1.25215,1.25215,34600000.0
2009-12-28 19:39:00,1.2521,1.2521,1.2521,1.2521,1200000.0
2009-12-28 19:40:00,1.25215,1.25215,1.2521,1.2521,4800000.0
2009-12-28 19:41:00,1.25205,1.2521,1.252,1.2521,38000000.0
2009-12-28 19:42:00,1.25215,1.25215,1.252,1.252,27200000.0
2009-12-28 19:43:00,1.2521,1.2521,1.252,1.252,84600000.0
2009-12-28 19:44:00,1.2521,1.2521,1.2521,1.2521,1200000.0
2009-12-28 19:45:00,1.25205,1.25205,1.2518,1.25185,56400000.0
2009-12-28 19:46:00,1.25185,1.252,1.25185,1.25185,10400000.0
2009-12-28 19:47:00,1.25185,1.25195,1.2518,1.25195,34000000.0
2009-12-28 19:48:00,1.2519,1.25215,1.2519,1.25215,16800000.0
2009-12-28 19:49:00,1.25205,1.25205,1.25165,1.25185,32600000.0
2009-12-28 19:50:00,1.25185,1.25185,1.25185,1.25185,18800000.0
2009-12-28 19:51:00,1.2519,1.25205,1.2519,1.25205,17200000.0
2009-12-28 19:52:00,1.25205,1.25225,1.252,1.25225,15600000.0
2009-12-28 19:53:00,1.25225,1.2523,1.2521,1.25215,13700000.0
2009-12-28 19:54:00,1.25215,1.25215,1.2521,1.25215,6000000.0
2009-12-28 19:55:00,1.25215,1.25215,1.25215,1.25215,1200000.0
2009-12-28 19:56:00,1.25136,1.25156,1.25135,1.25139,4800000.0
2009-12-28 19:57:00,1.25109,1.25109,1.25091,1.25091,4800000.0
2009-12-28 19:58:00,1.2521,1.2521,1.25175,1.2519,57200000.0
2009-12-28 19:59:00,1.25185,1.2519,1.2518,1.2518,13600000.0
2009-12-28 20:00:00,1.2518,1.25185,1.2518,1.25185,4400000.0
2009-12-28 20:01:00,1.25185,1.25185,1.25165,1.2517,9200000.0
2009-12-28 20:02:00,1.25135,1.25135,1.25133,1.25133,3200000.0
2009-12-28 20:03:00,1.25165,1.2518,1.25165,1.25165,6000000.0
2009-12-28 20:04:00,1.2517,1.2522,1.25155,1.2522,37800000.0
2009-12-28 20:05:00,1.2522,1.25245,1.25175,1.2522,76400000.0
2009-12-28 20:06:00,1.252,1.252,1.25165,1.25185,10800000.0
2009-12-28 20:07:00,1.25185,1.25195,1.25185,1.25195,7600000.0
2009-12-28 20:08:00,1.25215,1.25215,1.25195,1.25215,9600000.0
2009-12-28 20:09:00,1.25215,1.25215,1.2518,1.25185,50000000.0
2009-12-28 20:10:00,1.25185,1.25185,1.25185,1.25185,1600000.0
2009-12-28 20:11:00,1.25185,1.25185,1.25185,1.25185,1600000.0
2009-12-28 20:12:00,1.25093,1.25101,1.2508,1.25088,14400000.0
2009-12-28 20:13:00,1.25148,1.25148,1.2514,1.2514,11200000.0
2009-12-28 20:14:00,1.25185,1.252,1.2518,1.25185,16400000.0
2009-12-28 20:15:00,1.252,1.25205,1.2518,1.25185,22000000.0
2009-12-28 20:16:00,1.25185,1.252,1.2515,1.2518,55600000.0
2009-12-28 20:17:00,1.2518,1.25215,1.2518,1.25205,90400000.0
2009-12-28 20:18:00,1.25205,1.25205,1.25185,1.25205,166400000.0
2009-12-28 20:19:00,1.25195,1.25195,1.25185,1.25185,6000000.0
2009-12-28 20:20:00,1.25185,1.25185,1.25185,1.25185,1200000.0
2009-12-28 20:21:00,1.25195,1.25205,1.2517,1.2518,54400000.0
2009-12-28 20:22:00,1.2518,1.2518,1.2518,1.2518,1200000.0
2009-12-28 20:23:00,1.2517,1.2518,1.2517,1.2517,5200000.0
2009-12-28 20:24:00,1.2518,1.25215,1.2518,1.25205,141200000.0
2009-12-28 20:25:00,1.25215,1.25225,1.252,1.25205,134800000.0
2009-12-28 20:26:00,1.2522,1.2524,1.25205,1.25235,232800000.0
2009-12-28 20:27:00,1.25235,1.2525,1.2521,1.25235,26400000.0
2009-12-28 20:28:00,1.25235,1.25255,1.2523,1.2524,39600000.0
2009-12-28 20:29:00,1.25245,1.25255,1.25225,1.25235,35600000.0
2009-12-28 20:30:00,1.25235,1.25235,1.25205,1.2522,32400000.0
2009-12-28 20:31:00,1.2522,1.2522,1.2522,1.2522,14000000.0
2009-12-28 20:32:00,1.2522,1.2522,1.2522,1.2522,1600000.0
2009-12-28 20:33:00,1.2522,1.2522,1.252,1.25205,22800000.0
2009-12-28 20:34:00,1.25205,1.25215,1.25205,1.25215,4400000.0
2009-12-28 20:35:00,1.2521,1.2521,1.25205,1.25205,4000000.0
2009-12-28 20:36:00,1.25215,1.25215,1.252,1.252,4400000.0
2009-12-28 20:37:00,1.25215,1.2523,1.25215,1.2523,25600000.0
2009-12-28 20:38:00,1.2523,1.2524,1.2521,1.25235,140400000.0
2009-12-28 20:39:00,1.2524,1.25255,1.25225,1.25225,23200000.0
2009-12-28 20:40:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2009-12-28 20:41:00,1.25215,1.2522,1.25215,1.2522,8000000.0
2009-12-28 20:42:00,1.25125,1.25125,1.25106,1.25106,18800000.0
2009-12-28 20:43:00,1.2524,1.2524,1.2522,1.2522,3200000.0
2009-12-28 20:44:00,1.25225,1.25225,1.25225,1.25225,14400000.0
2009-12-28 20:45:00,1.25225,1.25225,1.2519,1.25195,20400000.0
2009-12-28 20:46:00,1.25195,1.25205,1.25185,1.25195,15600000.0
2009-12-28 20:47:00,1.25195,1.2522,1.25195,1.2522,6400000.0
2009-12-28 20:48:00,1.252,1.2521,1.2519,1.2521,12400000.0
2009-12-28 20:49:00,1.2521,1.2521,1.2521,1.2521,1600000.0
2009-12-28 20:50:00,1.25146,1.25169,1.25146,1.25158,22500000.0
2009-12-28 20:51:00,1.2521,1.2521,1.2521,1.2521,3200000.0
2009-12-28 20:52:00,1.2523,1.25235,1.25215,1.25235,14400000.0
2009-12-28 20:53:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2009-12-28 20:54:00,1.2524,1.2524,1.2524,1.2524,8000000.0
2009-12-28 20:55:00,1.2524,1.2524,1.2522,1.2524,15600000.0
2009-12-28 20:56:00,1.2525,1.25265,1.25235,1.2524,16000000.0
2009-12-28 20:57:00,1.2522,1.2525,1.25215,1.25235,16400000.0
2009-12-28 20:58:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-12-28 20:59:00,1.2524,1.2525,1.2524,1.2525,3200000.0
2009-12-28 21:00:00,1.25255,1.25255,1.2522,1.25225,11200000.0
2009-12-28 21:01:00,1.25225,1.2524,1.25225,1.2524,6000000.0
2009-12-28 21:02:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-12-28 21:03:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2009-12-28 21:04:00,1.2524,1.2524,1.25205,1.25215,25600000.0
2009-12-28 21:05:00,1.25215,1.2523,1.2521,1.25215,25600000.0
2009-12-28 21:06:00,1.25215,1.25215,1.25215,1.25215,1600000.0
2009-12-28 21:07:00,1.25225,1.2524,1.25195,1.25195,31200000.0
2009-12-28 21:08:00,1.25205,1.2521,1.252,1.252,7200000.0
2009-12-28 21:09:00,1.25195,1.25195,1.25195,1.25195,20000000.0
2009-12-28 21:10:00,1.25195,1.25195,1.25195,1.25195,1600000.0
2009-12-28 21:11:00,1.252,1.2521,1.2519,1.25195,8400000.0
2009-12-28 21:12:00,1.25195,1.25195,1.25195,1.25195,14400000.0
2009-12-28 21:13:00,1.2516,1.2521,1.2516,1.2521,42800000.0
2009-12-28 21:14:00,1.2521,1.2524,1.252,1.2524,25200000.0
2009-12-28 21:15:00,1.2522,1.25225,1.2522,1.25225,8000000.0
2009-12-28 21:16:00,1.25205,1.2521,1.25185,1.25195,40800000.0
2009-12-28 21:17:00,1.25195,1.25195,1.25155,1.2518,87000000.0
2009-12-28 21:18:00,1.2516,1.25195,1.2515,1.25165,47600000.0
2009-12-28 21:19:00,1.2517,1.25175,1.2516,1.25175,215800000.0
2009-12-28 21:20:00,1.25175,1.25175,1.25175,1.25175,29200000.0
2009-12-28 21:21:00,1.25175,1.25175,1.2516,1.2516,31100000.0
2009-12-28 21:22:00,1.2517,1.25185,1.25165,1.25175,463900000.0
2009-12-28 21:23:00,1.25175,1.2518,1.25155,1.2518,73400000.0
2009-12-28 21:24:00,1.2518,1.2518,1.2518,1.2518,15600000.0
2009-12-28 21:25:00,1.2518,1.25195,1.2518,1.2519,27000000.0
2009-12-28 21:26:00,1.2519,1.2521,1.25175,1.2521,59500000.0
2009-12-28 21:27:00,1.2521,1.2521,1.252,1.252,5000000.0
2009-12-28 21:28:00,1.252,1.2523,1.252,1.2522,42000000.0
2009-12-28 21:29:00,1.2522,1.25235,1.2522,1.25235,20800000.0
2009-12-28 21:30:00,1.25235,1.25245,1.2523,1.2523,14400000.0
2009-12-28 21:31:00,1.25235,1.25235,1.25235,1.25235,3200000.0
2009-12-28 21:32:00,1.25235,1.25235,1.25235,1.25235,6400000.0
2009-12-28 21:33:00,1.25235,1.25235,1.25215,1.25235,12400000.0
2009-12-28 21:34:00,1.25235,1.25235,1.25235,1.25235,1600000.0
2009-12-28 21:35:00,1.25235,1.25235,1.25235,1.25235,3200000.0
2009-12-28 21:36:00,1.25235,1.25235,1.25175,1.252,15200000.0
2009-12-28 21:37:00,1.252,1.2522,1.252,1.2522,19200000.0
2009-12-28 21:38:00,1.2522,1.2522,1.2522,1.2522,1600000.0
2009-12-28 21:39:00,1.2522,1.25225,1.25185,1.25195,598000000.0
2009-12-28 21:40:00,1.2519,1.25195,1.25175,1.25195,41200000.0
2009-12-28 21:41:00,1.25195,1.25215,1.2518,1.2521,221200000.0
2009-12-28 21:42:00,1.2519,1.2521,1.2517,1.2517,232400000.0
2009-12-28 21:43:00,1.2517,1.2519,1.25165,1.25185,320800000.0
2009-12-28 21:44:00,1.25185,1.25205,1.25165,1.25205,312800000.0
2009-12-28 21:45:00,1.25205,1.25205,1.25155,1.25155,60400000.0
2009-12-28 21:46:00,1.25155,1.2518,1.2514,1.2518,180000000.0
2009-12-28 21:47:00,1.2518,1.25195,1.2517,1.2519,44800000.0
2009-12-28 21:48:00,1.2518,1.2521,1.2517,1.2521,234000000.0
2009-12-28 21:49:00,1.2521,1.2522,1.25175,1.252,329400000.0
2009-12-28 21:50:00,1.2522,1.2527,1.252,1.2525,300000000.0
2009-12-28 21:51:00,1.25245,1.25245,1.25245,1.25245,12000000.0
2009-12-28 21:52:00,1.2526,1.25265,1.2524,1.25265,33600000.0
2009-12-28 21:53:00,1.25275,1.2528,1.2526,1.2528,12800000.0
2009-12-28 21:54:00,1.2528,1.2528,1.2525,1.2526,28400000.0
2009-12-28 21:55:00,1.2526,1.2526,1.25225,1.25225,18400000.0
2009-12-28 21:56:00,1.25225,1.25235,1.2518,1.2521,31200000.0
2009-12-28 21:57:00,1.2521,1.2522,1.2521,1.2522,12800000.0
2009-12-28 21:58:00,1.2522,1.2522,1.2521,1.2522,20400000.0
2009-12-28 21:59:00,1.2523,1.25295,1.25225,1.25295,42400000.0
2009-12-28 22:00:00,1.25295,1.253,1.25255,1.25275,57600000.0
2009-12-28 22:01:00,1.25255,1.25255,1.2522,1.2522,30000000.0
2009-12-28 22:02:00,1.25245,1.25245,1.25235,1.25245,11200000.0
2009-12-28 22:03:00,1.25245,1.25255,1.25245,1.25255,3200000.0
2009-12-28 22:04:00,1.2526,1.2526,1.25225,1.2523,17600000.0
2009-12-28 22:05:00,1.25235,1.25235,1.25215,1.2522,6400000.0
2009-12-28 22:06:00,1.2522,1.2522,1.2522,1.2522,1600000.0
2009-12-28 22:07:00,1.2522,1.2522,1.2522,1.2522,3200000.0
2009-12-28 22:08:00,1.2523,1.2523,1.2523,1.2523,1600000.0
2009-12-28 22:09:00,1.25245,1.2526,1.25225,1.2526,12800000.0
2009-12-28 22:10:00,1.2524,1.2526,1.2524,1.25255,28800000.0
2009-12-28 22:11:00,1.25255,1.25255,1.25245,1.25245,6400000.0
2009-12-28 22:12:00,1.2523,1.25245,1.252,1.2524,23200000.0
2009-12-28 22:13:00,1.25225,1.25245,1.2518,1.2521,33200000.0
2009-12-28 22:14:00,1.2521,1.2521,1.2521,1.2521,3200000.0
2009-12-28 22:15:00,1.2521,1.2521,1.2518,1.25185,18000000.0
2009-12-28 22:16:00,1.25185,1.25185,1.25185,1.25185,6000000.0
2009-12-28 22:17:00,1.25185,1.25185,1.25185,1.25185,1200000.0
2009-12-28 22:18:00,1.2517,1.2517,1.2517,1.2517,6000000.0
2009-12-28 22:19:00,1.2517,1.2518,1.25165,1.25165,104400000.0
2009-12-28 22:20:00,1.25165,1.25175,1.25165,1.25175,12800000.0
2009-12-28 22:21:00,1.2518,1.2519,1.25175,1.2519,10400000.0
2009-12-28 22:22:00,1.2519,1.2519,1.2519,1.2519,3200000.0
2009-12-28 22:23:00,1.2519,1.2521,1.2519,1.25205,14800000.0
2009-12-28 22:24:00,1.25205,1.25205,1.25205,1.25205,3200000.0
2009-12-28 22:25:00,1.25205,1.2521,1.25205,1.25205,13600000.0
2009-12-28 22:26:00,1.25205,1.25225,1.25185,1.25225,34800000.0
2009-12-28 22:27:00,1.25225,1.25225,1.2519,1.25195,28800000.0
2009-12-28 22:28:00,1.25195,1.25225,1.2519,1.2521,25600000.0
2009-12-28 22:29:00,1.2521,1.2521,1.25195,1.252,24000000.0
2009-12-28 22:30:00,1.252,1.25225,1.252,1.2521,36800000.0
2009-12-28 22:31:00,1.2521,1.2521,1.2519,1.25195,18400000.0
2009-12-28 22:32:00,1.25195,1.25195,1.25175,1.2518,35600000.0
2009-12-28 22:33:00,1.2519,1.2519,1.25175,1.2518,16000000.0
2009-12-28 22:34:00,1.25205,1.25215,1.25205,1.25215,6400000.0
2009-12-28 22:35:00,1.25215,1.25215,1.25215,1.25215,8000000.0
2009-12-28 22:36:00,1.25215,1.2526,1.25215,1.25245,17600000.0
2009-12-28 22:37:00,1.2524,1.25245,1.2524,1.25245,6400000.0
2009-12-28 22:38:00,1.25245,1.25245,1.25205,1.2521,14400000.0
2009-12-28 22:39:00,1.25205,1.2521,1.2519,1.2521,69200000.0
2009-12-28 22:40:00,1.2521,1.2522,1.25185,1.25205,20400000.0
2009-12-28 22:41:00,1.25205,1.2522,1.25205,1.2522,16000000.0
2009-12-28 22:42:00,1.2521,1.2521,1.25195,1.25205,22400000.0
2009-12-28 22:43:00,1.25205,1.25205,1.25205,1.25205,3200000.0
2009-12-28 22:44:00,1.25205,1.25215,1.251,1.2518,94000000.0
2009-12-28 22:45:00,1.2519,1.25255,1.25155,1.25195,130100000.0
2009-12-28 22:46:00,1.25195,1.25235,1.25195,1.2523,44300000.0
2009-12-28 22:47:00,1.25235,1.25265,1.2519,1.2526,25200000.0
2009-12-28 22:48:00,1.25275,1.25285,1.25185,1.25195,52400000.0
2009-12-28 22:49:00,1.252,1.252,1.2519,1.2519,26400000.0
2009-12-28 22:50:00,1.25205,1.25215,1.25205,1.2521,10100000.0
2009-12-28 22:51:00,1.25215,1.25215,1.25175,1.25185,48800000.0
2009-12-28 22:52:00,1.25185,1.25195,1.25175,1.25195,24200000.0
2009-12-28 22:53:00,1.25195,1.25215,1.25195,1.25215,24800000.0
2009-12-28 22:54:00,1.2522,1.2522,1.25205,1.2521,28000000.0
2009-12-28 22:55:00,1.252,1.2521,1.252,1.2521,16400000.0
2009-12-28 22:56:00,1.2521,1.2521,1.2521,1.2521,3600000.0
2009-12-28 22:57:00,1.2521,1.2521,1.25195,1.25205,11200000.0
2009-12-28 22:58:00,1.25205,1.25205,1.25185,1.25185,30400000.0
2009-12-28 22:59:00,1.25185,1.252,1.25185,1.252,6000000.0
2009-12-28 23:00:00,1.252,1.252,1.25195,1.252,10000000.0
2009-12-28 23:01:00,1.25195,1.25225,1.25195,1.2522,9800000.0
2009-12-28 23:02:00,1.2523,1.2523,1.2523,1.2523,1200000.0
2009-12-28 23:03:00,1.25158,1.25198,1.25158,1.25196,9040000.0
2009-12-28 23:04:00,1.2523,1.25235,1.25205,1.2522,29800000.0
2009-12-28 23:05:00,1.2522,1.2523,1.2522,1.2523,3600000.0
2009-12-28 23:06:00,1.25225,1.2524,1.25195,1.25205,23400000.0
2009-12-28 23:07:00,1.25205,1.25215,1.25195,1.25215,23400000.0
2009-12-28 23:08:00,1.25225,1.25235,1.25195,1.25225,39200000.0
2009-12-28 23:09:00,1.25235,1.2526,1.25205,1.25225,46800000.0
2009-12-28 23:10:00,1.2518,1.252,1.2518,1.252,3200000.0
2009-12-28 23:11:00,1.2521,1.2521,1.252,1.252,7200000.0
2009-12-28 23:12:00,1.252,1.2522,1.252,1.25205,7200000.0
2009-12-28 23:13:00,1.25205,1.25205,1.2519,1.2519,2400000.0
2009-12-28 23:14:00,1.25175,1.2519,1.25175,1.2519,3600000.0
2009-12-28 23:15:00,1.25195,1.25225,1.2509,1.25225,17600000.0
2009-12-28 23:16:00,1.25225,1.25225,1.25215,1.2522,16800000.0
2009-12-28 23:17:00,1.2521,1.2524,1.25195,1.2521,9800000.0
2009-12-28 23:18:00,1.25225,1.25245,1.252,1.2521,23800000.0
2009-12-28 23:19:00,1.2521,1.25215,1.2521,1.25215,6000000.0
2009-12-28 23:20:00,1.25215,1.25215,1.25215,1.25215,1200000.0
2009-12-28 23:21:00,1.25137,1.25162,1.25107,1.25162,17400000.0
2009-12-28 23:22:00,1.25017,1.25017,1.25003,1.25008,17400000.0
2009-12-28 23:23:00,1.25129,1.25129,1.25086,1.25095,17400000.0
2009-12-28 23:24:00,1.25225,1.25225,1.25225,1.25225,3600000.0
2009-12-28 23:25:00,1.25225,1.25225,1.25175,1.25185,13000000.0
2009-12-28 23:26:00,1.25185,1.25185,1.2518,1.2518,4800000.0
2009-12-28 23:27:00,1.2518,1.2518,1.2518,1.2518,1200000.0
2009-12-28 23:28:00,1.2517,1.2517,1.25165,1.25165,5600000.0
2009-12-28 23:29:00,1.25165,1.25165,1.25165,1.25165,1200000.0
2009-12-28 23:30:00,1.2516,1.2516,1.25155,1.25155,11800000.0
2009-12-28 23:31:00,1.2517,1.2517,1.25165,1.2517,7200000.0
2009-12-28 23:32:00,1.2517,1.2517,1.2517,1.2517,1200000.0
2009-12-28 23:33:00,1.25055,1.25055,1.25052,1.25052,2000000.0
2009-12-28 23:34:00,1.24998,1.2501,1.24997,1.25009,4800000.0
2009-12-28 23:35:00,1.2517,1.2518,1.2517,1.2518,4800000.0
2009-12-28 23:36:00,1.2517,1.2517,1.2517,1.2517,4800000.0
2009-12-28 23:37:00,1.2517,1.25175,1.2516,1.2516,8900000.0
2009-12-28 23:38:00,1.25175,1.25175,1.25175,1.25175,1200000.0
2009-12-28 23:39:00,1.25175,1.2518,1.2517,1.25175,8400000.0
2009-12-28 23:40:00,1.2518,1.2518,1.2517,1.25175,7200000.0
2009-12-28 23:41:00,1.25175,1.2519,1.25175,1.2519,6000000.0
2009-12-28 23:42:00,1.2519,1.252,1.25185,1.2519,6000000.0
2009-12-28 23:43:00,1.252,1.252,1.25185,1.25185,3600000.0
2009-12-28 23:44:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-28 23:45:00,1.2519,1.252,1.2519,1.252,2400000.0
2009-12-28 23:46:00,1.25215,1.2522,1.25185,1.25205,16800000.0
2009-12-28 23:47:00,1.25205,1.25205,1.25205,1.25205,1200000.0
2009-12-28 23:48:00,1.2521,1.2521,1.2521,1.2521,1200000.0
2009-12-28 23:49:00,1.2521,1.25225,1.2521,1.2522,12000000.0
2009-12-28 23:50:00,1.2523,1.2523,1.25215,1.25215,12000000.0
2009-12-28 23:51:00,1.25215,1.2522,1.25175,1.2519,9400000.0
2009-12-28 23:52:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-28 23:53:00,1.2519,1.2519,1.2519,1.2519,3600000.0
2009-12-28 23:54:00,1.2519,1.2519,1.2518,1.2518,7200000.0
2009-12-28 23:55:00,1.2518,1.2519,1.2518,1.2519,3600000.0
2009-12-28 23:56:00,1.2517,1.25205,1.2516,1.2516,16100000.0
2009-12-28 23:57:00,1.25175,1.2522,1.25175,1.2522,8400000.0
2009-12-28 23:58:00,1.2522,1.2522,1.2522,1.2522,1200000.0
2009-12-28 23:59:00,1.2522,1.25235,1.2522,1.2522,10800000.0
2009-12-29 00:00:00,1.252,1.25215,1.252,1.25215,4000000.0
2009-12-29 00:01:00,1.25125,1.2518,1.25125,1.25175,14100000.0
2009-12-29 00:02:00,1.25185,1.2519,1.25185,1.2519,2400000.0
2009-12-29 00:03:00,1.252,1.25205,1.252,1.25205,2400000.0
2009-12-29 00:04:00,1.25205,1.25215,1.252,1.25205,4800000.0
2009-12-29 00:05:00,1.25205,1.25205,1.25205,1.25205,1200000.0
2009-12-29 00:06:00,1.2508,1.25086,1.2506,1.2506,11200000.0
2009-12-29 00:07:00,1.25048,1.25084,1.25028,1.25051,6000000.0
2009-12-29 00:08:00,1.2521,1.2522,1.2521,1.2522,6000000.0
2009-12-29 00:09:00,1.2521,1.2523,1.2521,1.2522,7200000.0
2009-12-29 00:10:00,1.2521,1.2521,1.2521,1.2521,3600000.0
2009-12-29 00:11:00,1.2521,1.2521,1.2514,1.2518,4800000.0
2009-12-29 00:12:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-29 00:13:00,1.25055,1.25058,1.25046,1.25052,3600000.0
2009-12-29 00:14:00,1.2519,1.2519,1.2518,1.2519,3600000.0
2009-12-29 00:15:00,1.2519,1.2519,1.2519,1.2519,1200000.0
2009-12-29 00:16:00,1.25143,1.2515,1.25135,1.2515,8000000.0
2009-12-29 00:17:00,1.25065,1.25074,1.25065,1.25065,7910000.0
2009-12-29 00:18:00,1.25081,1.25104,1.25072,1.25104,7910000.0
2009-12-29 00:19:00,1.25085,1.25085,1.25085,1.25085,1000000.0
2009-12-29 00:20:00,1.25105,1.25105,1.25088,1.25088,12800000.0
2009-12-29 00:21:00,1.25085,1.25155,1.25085,1.25155,3500000.0
2009-12-29 00:22:00,1.25122,1.25135,1.25122,1.25135,6400000.0
2009-12-29 00:23:00,1.25185,1.2519,1.25175,1.2519,8600000.0
2009-12-29 00:24:00,1.252,1.252,1.2519,1.2519,4800000.0
2009-12-29 00:25:00,1.252,1.252,1.252,1.252,1200000.0
2009-12-29 00:26:00,1.252,1.252,1.2519,1.252,8400000.0
2009-12-29 00:27:00,1.2519,1.2519,1.2519,1.2519,3600000.0
2009-12-29 00:28:00,1.2519,1.2519,1.2519,1.2519,2400000.0
2009-12-29 00:29:00,1.2519,1.2519,1.2519,1.2519,2400000.0
2009-12-29 00:30:00,1.2519,1.2519,1.2519,1.2519,4800000.0
2009-12-29 00:31:00,1.25165,1.2519,1.25165,1.2519,10800000.0
2009-12-29 00:32:00,1.25185,1.25185,1.25175,1.25175,14000000.0
2009-12-29 00:33:00,1.25175,1.25175,1.25175,1.25175,1200000.0
2009-12-29 00:34:00,1.25175,1.25175,1.25155,1.25175,13400000.0
2009-12-29 00:35:00,1.25175,1.25175,1.25175,1.25175,1200000.0
2009-12-29 00:36:00,1.25075,1.25075,1.25055,1.25055,9600000.0
2009-12-29 00:37:00,1.25089,1.25113,1.25085,1.25113,2400000.0
2009-12-29 00:38:00,1.25115,1.25118,1.25111,1.25113,2400000.0
2009-12-29 00:39:00,1.25175,1.25175,1.2514,1.2514,2400000.0
2009-12-29 00:40:00,1.2515,1.2515,1.2515,1.2515,1200000.0
2009-12-29 00:41:00,1.25111,1.25111,1.25087,1.25087,3800000.0
2009-12-29 00:42:00,1.2516,1.2516,1.2516,1.2516,3800000.0
2009-12-29 00:43:00,1.2516,1.2516,1.2516,1.2516,1200000.0
2009-12-29 00:44:00,1.25087,1.25115,1.25078,1.25115,32000000.0
2009-12-29 00:45:00,1.2505,1.25051,1.25037,1.25037,32000000.0
2009-12-29 00:46:00,1.25085,1.25086,1.2507,1.25078,6600000.0
2009-12-29 00:47:00,1.2514,1.2514,1.25135,1.25135,6600000.0
2009-12-29 00:48:00,1.2515,1.2519,1.2515,1.2519,4600000.0
2009-12-29 00:49:00,1.25185,1.2519,1.2515,1.2516,32400000.0
2009-12-29 00:50:00,1.2516,1.25175,1.25155,1.25155,14000000.0
2009-12-29 00:51:00,1.2517,1.2517,1.2514,1.2515,19200000.0
2009-12-29 00:52:00,1.2515,1.2515,1.25085,1.251,62300000.0
2009-12-29 00:53:00,1.25105,1.2512,1.25095,1.2512,21500000.0
2009-12-29 00:54:00,1.25125,1.25135,1.2511,1.2511,18000000.0
2009-12-29 00:55:00,1.25115,1.2513,1.2509,1.25095,42900000.0
2009-12-29 00:56:00,1.251,1.25125,1.2509,1.25125,45000000.0
2009-12-29 00:57:00,1.25135,1.25175,1.25095,1.25125,38600000.0
2009-12-29 00:58:00,1.2513,1.2517,1.25125,1.25165,11300000.0
2009-12-29 00:59:00,1.251,1.2519,1.2509,1.25155,49600000.0
2009-12-29 01:00:00,1.25155,1.2518,1.2509,1.25095,60400000.0
2009-12-29 01:01:00,1.251,1.2513,1.251,1.2513,5800000.0
2009-12-29 01:02:00,1.2514,1.25205,1.2514,1.25205,17800000.0
2009-12-29 01:03:00,1.252,1.252,1.25135,1.2517,22800000.0
2009-12-29 01:04:00,1.25175,1.2518,1.2517,1.2518,10200000.0
2009-12-29 01:05:00,1.25185,1.25205,1.25185,1.25205,9400000.0
2009-12-29 01:06:00,1.25205,1.25215,1.25205,1.25215,8200000.0
2009-12-29 01:07:00,1.2521,1.25265,1.25175,1.2521,33800000.0
2009-12-29 01:08:00,1.2515,1.252,1.2515,1.252,14400000.0
2009-12-29 01:09:00,1.2519,1.25195,1.2519,1.25195,5000000.0
2009-12-29 01:10:00,1.25195,1.2522,1.25195,1.25195,6000000.0
2009-12-29 01:11:00,1.25165,1.25188,1.25158,1.25172,84700000.0
2009-12-29 01:12:00,1.25215,1.2523,1.25205,1.25205,19600000.0
2009-12-29 01:13:00,1.25225,1.25225,1.2521,1.25215,12800000.0
2009-12-29 01:14:00,1.25215,1.25215,1.25215,1.25215,1200000.0
2009-12-29 01:15:00,1.25225,1.25225,1.25225,1.25225,1200000.0
2009-12-29 01:16:00,1.25245,1.25245,1.25245,1.25245,1200000.0
2009-12-29 01:17:00,1.2525,1.2525,1.25235,1.25235,27500000.0
2009-12-29 01:18:00,1.2524,1.2525,1.2524,1.2525,11200000.0
2009-12-29 01:19:00,1.2525,1.2526,1.25215,1.25225,37600000.0
2009-12-29 01:20:00,1.2524,1.2524,1.2524,1.2524,1200000.0
2009-12-29 01:21:00,1.2524,1.2524,1.2521,1.2523,96800000.0
2009-12-29 01:22:00,1.2524,1.25285,1.2524,1.2526,42800000.0
2009-12-29 01:23:00,1.2526,1.2526,1.2525,1.2525,74500000.0
2009-12-29 01:24:00,1.2525,1.25275,1.2525,1.2526,43800000.0
2009-12-29 01:25:00,1.25265,1.25265,1.2522,1.25235,160300000.0
2009-12-29 01:26:00,1.2523,1.2523,1.2523,1.2523,1200000.0
2009-12-29 01:27:00,1.25148,1.25201,1.25141,1.25201,17600000.0
2009-12-29 01:28:00,1.25031,1.25032,1.25015,1.25031,2600000.0
2009-12-29 01:29:00,1.2524,1.2524,1.2524,1.2524,2600000.0
2009-12-29 01:30:00,1.2525,1.25255,1.2525,1.25255,14400000.0
2009-12-29 01:31:00,1.25255,1.25255,1.2525,1.2525,26400000.0
2009-12-29 01:32:00,1.25245,1.25245,1.25245,1.25245,6100000.0
2009-12-29 01:33:00,1.2524,1.2524,1.2524,1.2524,1200000.0
2009-12-29 01:34:00,1.2525,1.2525,1.25245,1.25245,16600000.0
2009-12-29 01:35:00,1.25245,1.25245,1.2519,1.25235,75400000.0
2009-12-29 01:36:00,1.2524,1.2526,1.2524,1.2526,12400000.0
2009-12-29 01:37:00,1.25074,1.25084,1.25058,1.25067,35400000.0
2009-12-29 01:38:00,1.25201,1.25201,1.25127,1.25127,35400000.0
2009-12-29 01:39:00,1.25073,1.25079,1.25047,1.2505,1200000.0
2009-12-29 01:40:00,1.2526,1.2526,1.2526,1.2526,1200000.0
2009-12-29 01:41:00,1.2525,1.25265,1.2525,1.2526,9800000.0
2009-12-29 01:42:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-12-29 01:43:00,1.25255,1.25255,1.25255,1.25255,2400000.0
2009-12-29 01:44:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-12-29 01:45:00,1.2525,1.2526,1.2525,1.25255,10800000.0
2009-12-29 01:46:00,1.25255,1.25265,1.2525,1.25265,9600000.0
2009-12-29 01:47:00,1.25275,1.25295,1.25255,1.25275,49600000.0
2009-12-29 01:48:00,1.25275,1.2528,1.25275,1.25275,10000000.0
2009-12-29 01:49:00,1.25275,1.25275,1.25265,1.25275,7800000.0
2009-12-29 01:50:00,1.25275,1.25275,1.2524,1.2526,16800000.0
2009-12-29 01:51:00,1.2526,1.25275,1.25205,1.25265,65900000.0
2009-12-29 01:52:00,1.25255,1.25275,1.25255,1.25255,17900000.0
2009-12-29 01:53:00,1.25255,1.2528,1.25255,1.2528,8800000.0
2009-12-29 01:54:00,1.25285,1.25285,1.25285,1.25285,1200000.0
2009-12-29 01:55:00,1.2528,1.25295,1.2528,1.25295,7200000.0
2009-12-29 01:56:00,1.25295,1.25305,1.25295,1.25305,3600000.0
2009-12-29 01:57:00,1.25295,1.25295,1.2525,1.25275,84400000.0
2009-12-29 01:58:00,1.25285,1.25285,1.25285,1.25285,2400000.0
2009-12-29 01:59:00,1.2528,1.253,1.2527,1.2529,46700000.0
2009-12-29 02:00:00,1.25285,1.253,1.2528,1.253,46100000.0
2009-12-29 02:01:00,1.253,1.2533,1.2526,1.25265,115300000.0
2009-12-29 02:02:00,1.2526,1.2527,1.2526,1.2526,72100000.0
2009-12-29 02:03:00,1.25255,1.25255,1.25255,1.25255,8900000.0
2009-12-29 02:04:00,1.25255,1.25265,1.25245,1.25255,34200000.0
2009-12-29 02:05:00,1.25275,1.25275,1.25185,1.25195,140200000.0
2009-12-29 02:06:00,1.25205,1.2523,1.252,1.2523,34800000.0
2009-12-29 02:07:00,1.2523,1.2525,1.25205,1.25235,63000000.0
2009-12-29 02:08:00,1.2524,1.25255,1.2524,1.2525,13000000.0
2009-12-29 02:09:00,1.25245,1.2525,1.2523,1.2525,5400000.0
2009-12-29 02:10:00,1.25245,1.25245,1.25245,1.25245,9900000.0
2009-12-29 02:11:00,1.2524,1.2524,1.25215,1.25235,28500000.0
2009-12-29 02:12:00,1.25245,1.25245,1.25215,1.25215,26100000.0
2009-12-29 02:13:00,1.25215,1.25215,1.25215,1.25215,3200000.0
2009-12-29 02:14:00,1.25215,1.25235,1.25215,1.25225,51600000.0
2009-12-29 02:15:00,1.25188,1.25205,1.25183,1.25205,30000000.0
2009-12-29 02:16:00,1.25225,1.25235,1.25225,1.25235,9800000.0
2009-12-29 02:17:00,1.2523,1.25245,1.2523,1.25235,11000000.0
2009-12-29 02:18:00,1.25146,1.25161,1.25131,1.25145,36000000.0
2009-12-29 02:19:00,1.25245,1.25255,1.25235,1.25255,24900000.0
2009-12-29 02:20:00,1.25255,1.25255,1.25215,1.2522,39000000.0
2009-12-29 02:21:00,1.252,1.25205,1.2519,1.2519,36800000.0
2009-12-29 02:22:00,1.25195,1.25195,1.25195,1.25195,1600000.0
2009-12-29 02:23:00,1.25195,1.2522,1.25195,1.2522,118500000.0
2009-12-29 02:24:00,1.2522,1.25245,1.2521,1.25245,734200000.0
2009-12-29 02:25:00,1.2525,1.2525,1.2519,1.25225,65500000.0
2009-12-29 02:26:00,1.25225,1.253,1.2521,1.2525,148300000.0
2009-12-29 02:27:00,1.2525,1.2527,1.2517,1.25215,110900000.0
2009-12-29 02:28:00,1.25215,1.25225,1.25205,1.25225,16000000.0
2009-12-29 02:29:00,1.25225,1.25225,1.25215,1.25225,6400000.0
2009-12-29 02:30:00,1.25225,1.25245,1.25225,1.25235,18200000.0
2009-12-29 02:31:00,1.25235,1.25245,1.25225,1.25225,22600000.0
2009-12-29 02:32:00,1.25225,1.25225,1.25215,1.25215,17600000.0
2009-12-29 02:33:00,1.25215,1.25225,1.25215,1.25225,8100000.0
2009-12-29 02:34:00,1.25235,1.25235,1.25225,1.25225,20800000.0
2009-12-29 02:35:00,1.25225,1.25235,1.25195,1.25235,52000000.0
2009-12-29 02:36:00,1.2524,1.2525,1.2524,1.2525,5600000.0
2009-12-29 02:37:00,1.25255,1.25275,1.25235,1.25245,27300000.0
2009-12-29 02:38:00,1.25245,1.25255,1.25245,1.25255,41800000.0
2009-12-29 02:39:00,1.25255,1.25265,1.25235,1.25235,36800000.0
2009-12-29 02:40:00,1.25245,1.25255,1.25235,1.25245,17700000.0
2009-12-29 02:41:00,1.25245,1.25255,1.25225,1.25235,68300000.0
2009-12-29 02:42:00,1.25245,1.2527,1.25235,1.2527,41300000.0
2009-12-29 02:43:00,1.2525,1.25275,1.2525,1.25275,14800000.0
2009-12-29 02:44:00,1.25275,1.25275,1.25245,1.25255,31800000.0
2009-12-29 02:45:00,1.2526,1.2526,1.25255,1.25255,9200000.0
2009-12-29 02:46:00,1.25255,1.25285,1.25195,1.25205,91800000.0
2009-12-29 02:47:00,1.25195,1.25235,1.25195,1.25235,54900000.0
2009-12-29 02:48:00,1.25235,1.25235,1.25195,1.25205,84700000.0
2009-12-29 02:49:00,1.25205,1.25235,1.2519,1.25235,50000000.0
2009-12-29 02:50:00,1.25235,1.25235,1.252,1.25225,40000000.0
2009-12-29 02:51:00,1.25215,1.25215,1.25215,1.25215,9600000.0
2009-12-29 02:52:00,1.25215,1.2523,1.25195,1.25195,20100000.0
2009-12-29 02:53:00,1.25205,1.2523,1.25205,1.25205,29000000.0
2009-12-29 02:54:00,1.25205,1.2523,1.25195,1.25225,22600000.0
2009-12-29 02:55:00,1.25235,1.25285,1.2519,1.25195,89300000.0
2009-12-29 02:56:00,1.25195,1.25245,1.25185,1.25195,48400000.0
2009-12-29 02:57:00,1.25195,1.25245,1.25185,1.25185,27400000.0
2009-12-29 02:58:00,1.2521,1.25245,1.2517,1.2517,17100000.0
2009-12-29 02:59:00,1.25185,1.25235,1.25185,1.25215,192900000.0
2009-12-29 03:00:00,1.2522,1.25255,1.25215,1.25255,66600000.0
2009-12-29 03:01:00,1.25255,1.2526,1.2524,1.25245,40000000.0
2009-12-29 03:02:00,1.25245,1.25285,1.25245,1.25265,44300000.0
2009-12-29 03:03:00,1.25265,1.25295,1.2525,1.25255,60100000.0
2009-12-29 03:04:00,1.25255,1.25275,1.25255,1.25265,28800000.0
2009-12-29 03:05:00,1.25265,1.25275,1.25255,1.25265,25600000.0
2009-12-29 03:06:00,1.25265,1.25295,1.25265,1.25295,16000000.0
2009-12-29 03:07:00,1.25295,1.25295,1.25275,1.25275,14400000.0
2009-12-29 03:08:00,1.25285,1.25285,1.25265,1.25275,14400000.0
2009-12-29 03:09:00,1.25265,1.25275,1.25255,1.25255,8000000.0
2009-12-29 03:10:00,1.25255,1.25275,1.25245,1.25255,28400000.0
2009-12-29 03:11:00,1.25255,1.25255,1.25255,1.25255,8000000.0
2009-12-29 03:12:00,1.25265,1.25275,1.25265,1.25275,6400000.0
2009-12-29 03:13:00,1.25265,1.25265,1.25245,1.25245,19400000.0
2009-12-29 03:14:00,1.25245,1.25265,1.25235,1.25235,32000000.0
2009-12-29 03:15:00,1.25225,1.25265,1.2518,1.2518,140500000.0
2009-12-29 03:16:00,1.25185,1.25185,1.25185,1.25185,3200000.0
2009-12-29 03:17:00,1.25195,1.25195,1.25195,1.25195,3200000.0
2009-12-29 03:18:00,1.25205,1.25225,1.25205,1.25225,24000000.0
2009-12-29 03:19:00,1.25225,1.25225,1.25195,1.25195,7600000.0
2009-12-29 03:20:00,1.25205,1.2522,1.252,1.25205,14400000.0
2009-12-29 03:21:00,1.25215,1.25235,1.25215,1.25235,14400000.0
2009-12-29 03:22:00,1.25235,1.25235,1.25235,1.25235,3200000.0
2009-12-29 03:23:00,1.25235,1.25235,1.25215,1.25215,9600000.0
2009-12-29 03:24:00,1.25215,1.25215,1.25215,1.25215,4800000.0
2009-12-29 03:25:00,1.25225,1.25225,1.252,1.25215,6400000.0
2009-12-29 03:26:00,1.25205,1.25215,1.25205,1.25205,11200000.0
2009-12-29 03:27:00,1.25205,1.25225,1.25205,1.25225,44000000.0
2009-12-29 03:28:00,1.25225,1.25235,1.2521,1.25215,27200000.0
2009-12-29 03:29:00,1.25215,1.25235,1.25215,1.25225,17600000.0
2009-12-29 03:30:00,1.25225,1.25235,1.25215,1.25235,12800000.0
2009-12-29 03:31:00,1.25194,1.25231,1.25194,1.25199,3400000.0
2009-12-29 03:32:00,1.25255,1.25255,1.25255,1.25255,1600000.0
2009-12-29 03:33:00,1.25088,1.2511,1.25087,1.25108,4800000.0
2009-12-29 03:34:00,1.25255,1.25255,1.25255,1.25255,4800000.0
2009-12-29 03:35:00,1.25255,1.25265,1.25255,1.25265,3200000.0
2009-12-29 03:36:00,1.25237,1.25237,1.25237,1.25237,1200000.0
2009-12-29 03:37:00,1.25265,1.25275,1.25265,1.25265,6400000.0
2009-12-29 03:38:00,1.25265,1.25265,1.25255,1.25255,3200000.0
2009-12-29 03:39:00,1.25265,1.25265,1.25255,1.25255,12800000.0
2009-12-29 03:40:00,1.25245,1.25255,1.25235,1.25245,14400000.0
2009-12-29 03:41:00,1.25255,1.25255,1.25255,1.25255,1600000.0
2009-12-29 03:42:00,1.25265,1.25275,1.25265,1.25265,6400000.0
2009-12-29 03:43:00,1.25265,1.25265,1.2524,1.25245,8000000.0
2009-12-29 03:44:00,1.25245,1.25245,1.25245,1.25245,1600000.0
2009-12-29 03:45:00,1.25106,1.25127,1.25065,1.25065,20400000.0
2009-12-29 03:46:00,1.25255,1.25255,1.25255,1.25255,1600000.0
2009-12-29 03:47:00,1.25255,1.25265,1.25225,1.25235,11200000.0
2009-12-29 03:48:00,1.2521,1.25225,1.252,1.25215,38500000.0
2009-12-29 03:49:00,1.25215,1.25215,1.25215,1.25215,19200000.0
2009-12-29 03:50:00,1.25215,1.25255,1.25215,1.25255,25800000.0
2009-12-29 03:51:00,1.25265,1.25265,1.25245,1.25245,27200000.0
2009-12-29 03:52:00,1.25245,1.25255,1.25245,1.25255,8000000.0
2009-12-29 03:53:00,1.25245,1.25255,1.25245,1.25245,11200000.0
2009-12-29 03:54:00,1.25245,1.25265,1.25245,1.25265,6400000.0
2009-12-29 03:55:00,1.25265,1.25275,1.252,1.25215,39600000.0
2009-12-29 03:56:00,1.2523,1.25235,1.25205,1.25215,28400000.0
2009-12-29 03:57:00,1.25215,1.25215,1.25205,1.25215,11200000.0
2009-12-29 03:58:00,1.25215,1.25225,1.25215,1.25225,17600000.0
2009-12-29 03:59:00,1.25215,1.25265,1.25215,1.25255,60200000.0
2009-12-29 04:00:00,1.25255,1.25295,1.25235,1.25265,80700000.0
2009-12-29 04:01:00,1.25265,1.25275,1.25225,1.25245,17600000.0
2009-12-29 04:02:00,1.25235,1.25235,1.25225,1.25225,3200000.0
2009-12-29 04:03:00,1.2524,1.2524,1.252,1.25235,28800000.0
2009-12-29 04:04:00,1.25225,1.25225,1.2519,1.2521,71800000.0
2009-12-29 04:05:00,1.25148,1.2516,1.25125,1.2516,42400000.0
2009-12-29 04:06:00,1.2522,1.2522,1.252,1.252,34400000.0
2009-12-29 04:07:00,1.25195,1.252,1.25195,1.252,10400000.0
2009-12-29 04:08:00,1.252,1.252,1.25195,1.25195,5200000.0
2009-12-29 04:09:00,1.25145,1.25156,1.25126,1.25126,77400000.0
2009-12-29 04:10:00,1.2521,1.2527,1.25205,1.2526,77400000.0
2009-12-29 04:11:00,1.2524,1.25315,1.25225,1.25305,106500000.0
2009-12-29 04:12:00,1.25295,1.25315,1.25275,1.25275,73100000.0
2009-12-29 04:13:00,1.2529,1.25325,1.2528,1.25285,42800000.0
2009-12-29 04:14:00,1.25285,1.25285,1.25285,1.25285,2600000.0
2009-12-29 04:15:00,1.2529,1.2532,1.25285,1.2532,7200000.0
2009-12-29 04:16:00,1.2531,1.2531,1.2531,1.2531,1200000.0
2009-12-29 04:17:00,1.25274,1.25309,1.25271,1.25309,346200000.0
2009-12-29 04:18:00,1.2524,1.25299,1.25209,1.2528,63200000.0
2009-12-29 04:19:00,1.2531,1.25315,1.25305,1.25315,6000000.0
2009-12-29 04:20:00,1.2531,1.25335,1.2524,1.25335,42200000.0
2009-12-29 04:21:00,1.25335,1.25335,1.25295,1.25325,29800000.0
2009-12-29 04:22:00,1.25325,1.25325,1.2532,1.2532,4000000.0
2009-12-29 04:23:00,1.2532,1.25335,1.25295,1.253,45400000.0
2009-12-29 04:24:00,1.25295,1.25295,1.25285,1.2529,6300000.0
2009-12-29 04:25:00,1.25285,1.2529,1.2528,1.2529,14000000.0
2009-12-29 04:26:00,1.2528,1.2528,1.2528,1.2528,2000000.0
2009-12-29 04:27:00,1.2526,1.2529,1.2526,1.2528,7800000.0
2009-12-29 04:28:00,1.2527,1.25285,1.2527,1.25285,9000000.0
2009-12-29 04:29:00,1.2528,1.2528,1.2528,1.2528,1000000.0
2009-12-29 04:30:00,1.2527,1.253,1.2527,1.2529,11000000.0
2009-12-29 04:31:00,1.2527,1.25285,1.2526,1.25275,26200000.0
2009-12-29 04:32:00,1.25285,1.25285,1.25255,1.2527,8100000.0
2009-12-29 04:33:00,1.25265,1.25285,1.25265,1.25285,6000000.0
2009-12-29 04:34:00,1.2528,1.2528,1.2528,1.2528,1200000.0
2009-12-29 04:35:00,1.2527,1.25275,1.2527,1.25275,5000000.0
2009-12-29 04:36:00,1.2519,1.25251,1.25153,1.2522,98600000.0
2009-12-29 04:37:00,1.2525,1.2525,1.2525,1.2525,1600000.0
2009-12-29 04:38:00,1.25225,1.25225,1.25147,1.25173,12800000.0
2009-12-29 04:39:00,1.25285,1.2529,1.2525,1.25275,11400000.0
2009-12-29 04:40:00,1.25255,1.25325,1.25255,1.25325,26100000.0
2009-12-29 04:41:00,1.25325,1.25335,1.25305,1.25305,7800000.0
2009-12-29 04:42:00,1.25305,1.2532,1.25305,1.2532,4300000.0
2009-12-29 04:43:00,1.253,1.2532,1.253,1.25315,10700000.0
2009-12-29 04:44:00,1.2532,1.25325,1.2532,1.25325,3400000.0
2009-12-29 04:45:00,1.2532,1.25325,1.253,1.25305,12800000.0
2009-12-29 04:46:00,1.253,1.25315,1.25285,1.2531,34600000.0
2009-12-29 04:47:00,1.253,1.253,1.253,1.253,2000000.0
2009-12-29 04:48:00,1.25295,1.2531,1.25295,1.253,6000000.0
2009-12-29 04:49:00,1.2529,1.2529,1.25275,1.2528,14800000.0
2009-12-29 04:50:00,1.25275,1.25275,1.2527,1.2527,3000000.0
2009-12-29 04:51:00,1.2527,1.2527,1.2525,1.25255,10600000.0
2009-12-29 04:52:00,1.2525,1.25255,1.2525,1.25255,5000000.0
2009-12-29 04:53:00,1.25255,1.25255,1.25255,1.25255,1200000.0
2009-12-29 04:54:00,1.25255,1.2533,1.25255,1.2533,23700000.0
2009-12-29 04:55:00,1.25275,1.25285,1.25275,1.25285,3200000.0
2009-12-29 04:56:00,1.25285,1.25285,1.25285,1.25285,1000000.0
2009-12-29 04:57:00,1.2528,1.25315,1.2528,1.25315,21400000.0
2009-12-29 04:58:00,1.25315,1.25315,1.2529,1.25295,11400000.0
2009-12-29 04:59:00,1.25305,1.25355,1.25305,1.2533,24900000.0
2009-12-29 05:00:00,1.2533,1.25345,1.25305,1.2533,47900000.0
2009-12-29 05:01:00,1.2533,1.25335,1.2532,1.2533,9200000.0
2009-12-29 05:02:00,1.2533,1.2534,1.2531,1.25325,9600000.0
2009-12-29 05:03:00,1.2532,1.25325,1.2532,1.25325,6200000.0
2009-12-29 05:04:00,1.2532,1.2534,1.2532,1.25335,13200000.0
2009-12-29 05:05:00,1.25325,1.2533,1.2532,1.2533,7800000.0
2009-12-29 05:06:00,1.25325,1.25325,1.25305,1.2532,12900000.0
2009-12-29 05:07:00,1.2532,1.2533,1.2532,1.2533,4400000.0
2009-12-29 05:08:00,1.2532,1.25335,1.2532,1.2533,9800000.0
2009-12-29 05:09:00,1.25325,1.25325,1.25315,1.25315,3600000.0
2009-12-29 05:10:00,1.2531,1.2532,1.2527,1.2532,23500000.0
2009-12-29 05:11:00,1.25315,1.2532,1.2531,1.2531,17200000.0
2009-12-29 05:12:00,1.2532,1.25325,1.2532,1.2532,11600000.0
2009-12-29 05:13:00,1.2532,1.25325,1.25285,1.2529,14200000.0
2009-12-29 05:14:00,1.2529,1.2531,1.25275,1.2529,22900000.0
2009-12-29 05:15:00,1.25285,1.253,1.2527,1.2529,22400000.0
2009-12-29 05:16:00,1.25285,1.25285,1.25285,1.25285,1000000.0
2009-12-29 05:17:00,1.25275,1.25285,1.2526,1.2526,24400000.0
2009-12-29 05:18:00,1.2526,1.2527,1.2526,1.25265,9800000.0
2009-12-29 05:19:00,1.2526,1.2526,1.2526,1.2526,4200000.0
2009-12-29 05:20:00,1.25255,1.2526,1.25255,1.2526,10200000.0
2009-12-29 05:21:00,1.2526,1.2527,1.2525,1.2527,36100000.0
2009-12-29 05:22:00,1.25265,1.25275,1.2526,1.25275,26300000.0
2009-12-29 05:23:00,1.25275,1.25325,1.25275,1.25315,71600000.0
2009-12-29 05:24:00,1.25315,1.25315,1.2531,1.25315,8700000.0
2009-12-29 05:25:00,1.2531,1.2531,1.2531,1.2531,1200000.0
2009-12-29 05:26:00,1.25315,1.25325,1.2529,1.25305,30500000.0
2009-12-29 05:27:00,1.2531,1.25315,1.25305,1.25305,8000000.0
2009-12-29 05:28:00,1.25305,1.25315,1.25305,1.25315,5400000.0
2009-12-29 05:29:00,1.2531,1.2531,1.2529,1.2531,20100000.0
2009-12-29 05:30:00,1.25305,1.25315,1.25295,1.25295,29000000.0
2009-12-29 05:31:00,1.25295,1.253,1.25295,1.253,15400000.0
2009-12-29 05:32:00,1.253,1.2531,1.25295,1.2531,21200000.0
2009-12-29 05:33:00,1.253,1.253,1.25295,1.253,8100000.0
2009-12-29 05:34:00,1.253,1.25305,1.25295,1.25305,20100000.0
2009-12-29 05:35:00,1.253,1.25315,1.25295,1.253,21400000.0
2009-12-29 05:36:00,1.25295,1.25295,1.25295,1.25295,2800000.0
2009-12-29 05:37:00,1.25295,1.253,1.25295,1.253,5200000.0
2009-12-29 05:38:00,1.2528,1.25285,1.2528,1.25285,11200000.0
2009-12-29 05:39:00,1.25295,1.2531,1.25295,1.253,12100000.0
2009-12-29 05:40:00,1.25295,1.25295,1.25295,1.25295,3000000.0
2009-12-29 05:41:00,1.25295,1.253,1.25295,1.253,2700000.0
2009-12-29 05:42:00,1.2528,1.25285,1.2528,1.25285,5600000.0
2009-12-29 05:43:00,1.25285,1.25335,1.25285,1.253,23100000.0
2009-12-29 05:44:00,1.25295,1.253,1.25295,1.253,12100000.0
2009-12-29 05:45:00,1.25295,1.25295,1.25295,1.25295,3400000.0
2009-12-29 05:46:00,1.25295,1.25295,1.25285,1.25295,12900000.0
2009-12-29 05:47:00,1.25295,1.253,1.25295,1.253,5000000.0
2009-12-29 05:48:00,1.25295,1.25305,1.25295,1.253,6400000.0
2009-12-29 05:49:00,1.25305,1.25305,1.253,1.253,2600000.0
2009-12-29 05:50:00,1.25295,1.25295,1.25295,1.25295,2800000.0
2009-12-29 05:51:00,1.25207,1.25211,1.25194,1.25194,8800000.0
2009-12-29 05:52:00,1.25282,1.25282,1.25275,1.25277,13600000.0
2009-12-29 05:53:00,1.25305,1.25305,1.25305,1.25305,1600000.0
2009-12-29 05:54:00,1.25315,1.2532,1.2531,1.2532,14300000.0
2009-12-29 05:55:00,1.2531,1.25315,1.25305,1.25315,12000000.0
2009-12-29 05:56:00,1.25315,1.25325,1.25315,1.25325,6400000.0
2009-12-29 05:57:00,1.25325,1.25335,1.25325,1.25325,6500000.0
2009-12-29 05:58:00,1.2532,1.25355,1.2532,1.25345,39100000.0
2009-12-29 05:59:00,1.25345,1.25355,1.25345,1.25345,17500000.0
2009-12-29 06:00:00,1.25345,1.25365,1.25345,1.25365,14000000.0
2009-12-29 06:01:00,1.2536,1.25365,1.25305,1.2531,33700000.0
2009-12-29 06:02:00,1.25305,1.25315,1.25305,1.25315,2700000.0
2009-12-29 06:03:00,1.25315,1.2532,1.25305,1.25305,12700000.0
2009-12-29 06:04:00,1.25305,1.25315,1.25305,1.25315,15400000.0
2009-12-29 06:05:00,1.25315,1.2532,1.25315,1.25315,14400000.0
2009-12-29 06:06:00,1.25315,1.25315,1.2529,1.2529,7400000.0
2009-12-29 06:07:00,1.25285,1.2529,1.2528,1.2529,5800000.0
2009-12-29 06:08:00,1.25295,1.25305,1.25295,1.25305,4800000.0
2009-12-29 06:09:00,1.253,1.25305,1.25295,1.25295,7600000.0
2009-12-29 06:10:00,1.25295,1.25305,1.25295,1.25295,17700000.0
2009-12-29 06:11:00,1.25305,1.25305,1.2529,1.2529,35900000.0
2009-12-29 06:12:00,1.25295,1.2532,1.25295,1.2532,18500000.0
2009-12-29 06:13:00,1.2531,1.25335,1.2531,1.25335,14400000.0
2009-12-29 06:14:00,1.25335,1.25335,1.25315,1.25325,7700000.0
2009-12-29 06:15:00,1.25325,1.25345,1.2532,1.25345,16400000.0
2009-12-29 06:16:00,1.25335,1.25345,1.25335,1.25345,4800000.0
2009-12-29 06:17:00,1.2535,1.2537,1.2533,1.25335,31300000.0
2009-12-29 06:18:00,1.25335,1.2535,1.25335,1.25345,21600000.0
2009-12-29 06:19:00,1.25335,1.25355,1.2533,1.2535,14300000.0
2009-12-29 06:20:00,1.2535,1.25355,1.2533,1.25355,6600000.0
2009-12-29 06:21:00,1.25355,1.25355,1.25335,1.25355,5400000.0
2009-12-29 06:22:00,1.25335,1.2534,1.25305,1.25305,17700000.0
2009-12-29 06:23:00,1.25315,1.2534,1.25315,1.25315,25600000.0
2009-12-29 06:24:00,1.25325,1.2535,1.2532,1.25345,19900000.0
2009-12-29 06:25:00,1.25335,1.2535,1.25335,1.25345,4600000.0
2009-12-29 06:26:00,1.2534,1.2534,1.25325,1.25325,7800000.0
2009-12-29 06:27:00,1.25325,1.2534,1.25325,1.2534,5300000.0
2009-12-29 06:28:00,1.25335,1.2535,1.2531,1.25335,26100000.0
2009-12-29 06:29:00,1.2534,1.2535,1.2532,1.2534,20400000.0
2009-12-29 06:30:00,1.2535,1.2536,1.25315,1.25325,43100000.0
2009-12-29 06:31:00,1.2533,1.25345,1.25325,1.25345,13200000.0
2009-12-29 06:32:00,1.2535,1.25355,1.2535,1.2535,6000000.0
2009-12-29 06:33:00,1.2535,1.2535,1.2533,1.2533,5000000.0
2009-12-29 06:34:00,1.25345,1.25365,1.25295,1.25365,86100000.0
2009-12-29 06:35:00,1.2536,1.2536,1.25325,1.25325,15700000.0
2009-12-29 06:36:00,1.25325,1.2533,1.25325,1.2533,12500000.0
2009-12-29 06:37:00,1.25335,1.25335,1.25325,1.2533,18900000.0
2009-12-29 06:38:00,1.25325,1.25325,1.2529,1.25295,19800000.0
2009-12-29 06:39:00,1.25285,1.25315,1.25285,1.25315,19500000.0
2009-12-29 06:40:00,1.25305,1.25305,1.25295,1.25305,15800000.0
2009-12-29 06:41:00,1.25305,1.25375,1.253,1.2536,100500000.0
2009-12-29 06:42:00,1.2536,1.25385,1.2536,1.2538,233600000.0
2009-12-29 06:43:00,1.2538,1.25395,1.2536,1.25365,460500000.0
2009-12-29 06:44:00,1.25365,1.25375,1.2536,1.25365,220500000.0
2009-12-29 06:45:00,1.25375,1.25375,1.25365,1.25375,166800000.0
2009-12-29 06:46:00,1.25365,1.25385,1.25315,1.25325,71400000.0
2009-12-29 06:47:00,1.2533,1.2538,1.2533,1.2538,125400000.0
2009-12-29 06:48:00,1.2538,1.25385,1.2537,1.25385,215000000.0
2009-12-29 06:49:00,1.25385,1.25395,1.25375,1.25395,256700000.0
2009-12-29 06:50:00,1.25395,1.25405,1.25385,1.25405,260400000.0
2009-12-29 06:51:00,1.25405,1.25425,1.25375,1.25395,293100000.0
2009-12-29 06:52:00,1.25395,1.25405,1.25375,1.25385,352300000.0
2009-12-29 06:53:00,1.25385,1.25385,1.2537,1.25385,402400000.0
2009-12-29 06:54:00,1.2539,1.25395,1.25385,1.25395,293200000.0
2009-12-29 06:55:00,1.25395,1.25395,1.25385,1.25395,338200000.0
2009-12-29 06:56:00,1.25395,1.2541,1.25375,1.2539,276300000.0
2009-12-29 06:57:00,1.2539,1.254,1.25385,1.254,290000000.0
2009-12-29 06:58:00,1.254,1.25415,1.25365,1.25395,435000000.0
2009-12-29 06:59:00,1.25395,1.25415,1.25395,1.25415,284000000.0
2009-12-29 07:00:00,1.25415,1.25415,1.25385,1.25395,517700000.0
2009-12-29 07:01:00,1.25395,1.25395,1.2539,1.25395,303200000.0
2009-12-29 07:02:00,1.25395,1.25415,1.2539,1.25395,393900000.0
2009-12-29 07:03:00,1.25395,1.25405,1.2536,1.254,307500000.0
2009-12-29 07:04:00,1.254,1.25415,1.25385,1.25395,267600000.0
2009-12-29 07:05:00,1.25395,1.25425,1.2539,1.25425,295400000.0
2009-12-29 07:06:00,1.25425,1.25425,1.25415,1.25415,358200000.0
2009-12-29 07:07:00,1.25415,1.2544,1.25415,1.2544,81700000.0
2009-12-29 07:08:00,1.25435,1.2544,1.2543,1.2543,14300000.0
2009-12-29 07:09:00,1.25425,1.25425,1.254,1.254,21100000.0
2009-12-29 07:10:00,1.2541,1.2541,1.254,1.2541,9000000.0
2009-12-29 07:11:00,1.25405,1.25405,1.25405,1.25405,2800000.0
2009-12-29 07:12:00,1.2541,1.25425,1.2541,1.25415,13300000.0
2009-12-29 07:13:00,1.25415,1.25425,1.25415,1.25415,10800000.0
2009-12-29 07:14:00,1.2541,1.2541,1.25405,1.25405,4600000.0
2009-12-29 07:15:00,1.25405,1.25405,1.25405,1.25405,1600000.0
2009-12-29 07:16:00,1.2541,1.25435,1.25405,1.25415,59100000.0
2009-12-29 07:17:00,1.25415,1.25415,1.25405,1.25405,20000000.0
2009-12-29 07:18:00,1.25405,1.25405,1.25395,1.25395,8000000.0
2009-12-29 07:19:00,1.25405,1.25415,1.25405,1.25405,19100000.0
2009-12-29 07:20:00,1.25395,1.25395,1.2538,1.2538,10400000.0
2009-12-29 07:21:00,1.2538,1.25415,1.25355,1.2539,58000000.0
2009-12-29 07:22:00,1.254,1.254,1.2537,1.2539,19600000.0
2009-12-29 07:23:00,1.25395,1.25395,1.25365,1.25365,21400000.0
2009-12-29 07:24:00,1.2538,1.25405,1.2538,1.25395,41300000.0
2009-12-29 07:25:00,1.25365,1.25385,1.25345,1.25375,28600000.0
2009-12-29 07:26:00,1.25365,1.25365,1.2533,1.25355,21900000.0
2009-12-29 07:27:00,1.25355,1.2539,1.25355,1.2539,13500000.0
2009-12-29 07:28:00,1.25395,1.25405,1.25385,1.254,17000000.0
2009-12-29 07:29:00,1.25405,1.25415,1.254,1.25415,7500000.0
2009-12-29 07:30:00,1.25415,1.2542,1.25405,1.25415,17300000.0
2009-12-29 07:31:00,1.25415,1.2542,1.25415,1.2542,2700000.0
2009-12-29 07:32:00,1.25415,1.25415,1.25415,1.25415,1600000.0
2009-12-29 07:33:00,1.25415,1.25425,1.25415,1.2542,12500000.0
2009-12-29 07:34:00,1.25415,1.2543,1.25415,1.2543,3600000.0
2009-12-29 07:35:00,1.25435,1.2544,1.2543,1.2543,6200000.0
2009-12-29 07:36:00,1.25435,1.25445,1.25425,1.2543,15100000.0
2009-12-29 07:37:00,1.25425,1.25425,1.25425,1.25425,1600000.0
2009-12-29 07:38:00,1.25415,1.25435,1.25395,1.2543,34700000.0
2009-12-29 07:39:00,1.25425,1.25435,1.25415,1.25435,17300000.0
2009-12-29 07:40:00,1.25435,1.25435,1.25415,1.2542,15600000.0
2009-12-29 07:41:00,1.25425,1.25445,1.25425,1.25445,28300000.0
2009-12-29 07:42:00,1.25435,1.25445,1.25385,1.25385,45500000.0
2009-12-29 07:43:00,1.25385,1.25385,1.25375,1.25375,26300000.0
2009-12-29 07:44:00,1.25375,1.25385,1.25375,1.25375,4800000.0
2009-12-29 07:45:00,1.2538,1.2541,1.25375,1.25375,24300000.0
2009-12-29 07:46:00,1.25375,1.25375,1.25365,1.25375,11300000.0
2009-12-29 07:47:00,1.25395,1.25405,1.25365,1.25375,14000000.0
2009-12-29 07:48:00,1.2537,1.2537,1.25355,1.25365,17300000.0
2009-12-29 07:49:00,1.25365,1.254,1.25365,1.254,17000000.0
2009-12-29 07:50:00,1.25375,1.25395,1.25375,1.25395,15500000.0
2009-12-29 07:51:00,1.25395,1.25405,1.25395,1.25405,3200000.0
2009-12-29 07:52:00,1.25405,1.25405,1.25395,1.25405,8000000.0
2009-12-29 07:53:00,1.25405,1.25405,1.25405,1.25405,1600000.0
2009-12-29 07:54:00,1.25395,1.25395,1.25395,1.25395,4800000.0
2009-12-29 07:55:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2009-12-29 07:56:00,1.25385,1.25395,1.25385,1.25395,9600000.0
2009-12-29 07:57:00,1.25395,1.25395,1.25395,1.25395,3200000.0
2009-12-29 07:58:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2009-12-29 07:59:00,1.25395,1.25395,1.25395,1.25395,9600000.0
2009-12-29 08:00:00,1.25395,1.25395,1.25385,1.25385,8000000.0
2009-12-29 08:01:00,1.25385,1.25385,1.25365,1.25365,30500000.0
2009-12-29 08:02:00,1.25365,1.25375,1.25365,1.25375,4800000.0
2009-12-29 08:03:00,1.25385,1.2539,1.25355,1.25365,19200000.0
2009-12-29 08:04:00,1.25365,1.25365,1.25355,1.25365,12800000.0
2009-12-29 08:05:00,1.25365,1.25365,1.25365,1.25365,1600000.0
2009-12-29 08:06:00,1.25365,1.25365,1.25365,1.25365,1600000.0
2009-12-29 08:07:00,1.25355,1.2545,1.2534,1.25425,38600000.0
2009-12-29 08:08:00,1.25425,1.25425,1.25425,1.25425,1600000.0
2009-12-29 08:09:00,1.25425,1.2544,1.25425,1.25435,15000000.0
2009-12-29 08:10:00,1.2543,1.2546,1.2543,1.25445,36800000.0
2009-12-29 08:11:00,1.2544,1.2544,1.25435,1.25435,2600000.0
2009-12-29 08:12:00,1.25445,1.25455,1.25445,1.25455,7500000.0
2009-12-29 08:13:00,1.25455,1.25455,1.25455,1.25455,1600000.0
2009-12-29 08:14:00,1.25445,1.25445,1.25445,1.25445,3200000.0
2009-12-29 08:15:00,1.25455,1.2546,1.25455,1.25455,9200000.0
2009-12-29 08:16:00,1.25455,1.25455,1.25455,1.25455,1700000.0
2009-12-29 08:17:00,1.25465,1.25465,1.25455,1.25455,6000000.0
2009-12-29 08:18:00,1.25455,1.25455,1.25405,1.2541,8700000.0
2009-12-29 08:19:00,1.25405,1.25425,1.25405,1.2542,9200000.0
2009-12-29 08:20:00,1.25425,1.2544,1.2542,1.2543,11300000.0
2009-12-29 08:21:00,1.2544,1.2544,1.2539,1.25415,43100000.0
2009-12-29 08:22:00,1.2541,1.25415,1.2538,1.2538,14400000.0
2009-12-29 08:23:00,1.2538,1.25425,1.25345,1.25385,69200000.0
2009-12-29 08:24:00,1.2541,1.25425,1.25375,1.25425,34500000.0
2009-12-29 08:25:00,1.25425,1.25435,1.25395,1.25435,39900000.0
2009-12-29 08:26:00,1.25435,1.25435,1.25435,1.25435,3200000.0
2009-12-29 08:27:00,1.25435,1.25435,1.2541,1.25425,4800000.0
2009-12-29 08:28:00,1.254,1.25415,1.254,1.25405,8000000.0
2009-12-29 08:29:00,1.25415,1.25415,1.25405,1.25405,4800000.0
2009-12-29 08:30:00,1.25257,1.25267,1.2524,1.25243,90800000.0
2009-12-29 08:31:00,1.25405,1.25405,1.25405,1.25405,1600000.0
2009-12-29 08:32:00,1.25405,1.2547,1.2533,1.25395,84000000.0
2009-12-29 08:33:00,1.25395,1.25455,1.25395,1.25445,62400000.0
2009-12-29 08:34:00,1.25445,1.25475,1.25425,1.25435,43600000.0
2009-12-29 08:35:00,1.25445,1.25455,1.25425,1.25445,32000000.0
2009-12-29 08:36:00,1.2546,1.2548,1.2542,1.25435,45000000.0
2009-12-29 08:37:00,1.2543,1.2543,1.2536,1.25385,45400000.0
2009-12-29 08:38:00,1.25395,1.25395,1.2534,1.25365,74400000.0
2009-12-29 08:39:00,1.25355,1.25395,1.25355,1.25365,62700000.0
2009-12-29 08:40:00,1.25365,1.25385,1.2534,1.25375,87100000.0
2009-12-29 08:41:00,1.25375,1.25375,1.25335,1.25345,66600000.0
2009-12-29 08:42:00,1.25335,1.25395,1.25315,1.25375,57900000.0
2009-12-29 08:43:00,1.25375,1.25385,1.25345,1.25365,63200000.0
2009-12-29 08:44:00,1.25375,1.25405,1.2533,1.2533,53400000.0
2009-12-29 08:45:00,1.2532,1.25375,1.2532,1.25375,74400000.0
2009-12-29 08:46:00,1.2538,1.25385,1.2536,1.2536,25500000.0
2009-12-29 08:47:00,1.25365,1.25415,1.25365,1.2539,49900000.0
2009-12-29 08:48:00,1.25395,1.25415,1.25385,1.25415,29200000.0
2009-12-29 08:49:00,1.2541,1.25415,1.2541,1.25415,6700000.0
2009-12-29 08:50:00,1.25405,1.2544,1.25405,1.25405,22400000.0
2009-12-29 08:51:00,1.25405,1.25435,1.25395,1.25415,60300000.0
2009-12-29 08:52:00,1.25415,1.25445,1.25405,1.2543,70400000.0
2009-12-29 08:53:00,1.25435,1.25485,1.2542,1.2547,74200000.0
2009-12-29 08:54:00,1.25455,1.2548,1.25445,1.25475,11800000.0
2009-12-29 08:55:00,1.25475,1.25495,1.2541,1.25495,73000000.0
2009-12-29 08:56:00,1.25495,1.2552,1.25455,1.2551,84000000.0
2009-12-29 08:57:00,1.25515,1.25515,1.25385,1.25405,123000000.0
2009-12-29 08:58:00,1.25405,1.2542,1.2538,1.2542,38900000.0
2009-12-29 08:59:00,1.2542,1.2542,1.25375,1.2539,37500000.0
2009-12-29 09:00:00,1.25385,1.25405,1.25385,1.25405,22400000.0
2009-12-29 09:01:00,1.2541,1.25425,1.2541,1.25415,3000000.0
2009-12-29 09:02:00,1.25415,1.25425,1.2537,1.2541,42100000.0
2009-12-29 09:03:00,1.25405,1.2541,1.2537,1.25395,23400000.0
2009-12-29 09:04:00,1.25395,1.25405,1.2538,1.2538,13100000.0
2009-12-29 09:05:00,1.25385,1.25425,1.25385,1.25415,20400000.0
2009-12-29 09:06:00,1.25395,1.25395,1.25395,1.25395,2800000.0
2009-12-29 09:07:00,1.25395,1.25415,1.25395,1.254,28800000.0
2009-12-29 09:08:00,1.25375,1.25375,1.25375,1.25375,4000000.0
2009-12-29 09:09:00,1.25395,1.2541,1.25395,1.25395,9000000.0
2009-12-29 09:10:00,1.25395,1.25415,1.2536,1.25365,31600000.0
2009-12-29 09:11:00,1.25375,1.2548,1.25365,1.25405,131100000.0
2009-12-29 09:12:00,1.25405,1.25465,1.25385,1.2546,85500000.0
2009-12-29 09:13:00,1.25455,1.25455,1.2537,1.254,28600000.0
2009-12-29 09:14:00,1.2539,1.25395,1.25375,1.25375,16500000.0
2009-12-29 09:15:00,1.25385,1.25395,1.25385,1.2539,17500000.0
2009-12-29 09:16:00,1.25385,1.25425,1.25365,1.25405,33100000.0
2009-12-29 09:17:00,1.25405,1.25425,1.25405,1.25425,20000000.0
2009-12-29 09:18:00,1.25425,1.25435,1.25415,1.2542,28700000.0
2009-12-29 09:19:00,1.25415,1.25415,1.25395,1.25395,24300000.0
2009-12-29 09:20:00,1.25385,1.25405,1.25375,1.25405,17800000.0
2009-12-29 09:21:00,1.25405,1.25445,1.25405,1.25435,34400000.0
2009-12-29 09:22:00,1.25435,1.25445,1.25395,1.25395,36500000.0
2009-12-29 09:23:00,1.2541,1.25435,1.2541,1.25435,18000000.0
2009-12-29 09:24:00,1.25425,1.25455,1.25425,1.25455,46500000.0
2009-12-29 09:25:00,1.25455,1.25465,1.25445,1.25465,18800000.0
2009-12-29 09:26:00,1.2546,1.25465,1.25445,1.2546,131500000.0
2009-12-29 09:27:00,1.2545,1.255,1.2545,1.2549,177600000.0
2009-12-29 09:28:00,1.25495,1.25525,1.2548,1.25515,151500000.0
2009-12-29 09:29:00,1.2551,1.2551,1.2544,1.2544,196500000.0
2009-12-29 09:30:00,1.25435,1.25475,1.25405,1.25415,322200000.0
2009-12-29 09:31:00,1.25405,1.25445,1.25405,1.2542,277500000.0
2009-12-29 09:32:00,1.2543,1.25455,1.2531,1.25375,389400000.0
2009-12-29 09:33:00,1.2538,1.2541,1.2538,1.25405,119700000.0
2009-12-29 09:34:00,1.2541,1.2542,1.2537,1.25415,184200000.0
2009-12-29 09:35:00,1.2542,1.2544,1.25405,1.2541,152500000.0
2009-12-29 09:36:00,1.25415,1.2543,1.25395,1.25395,185800000.0
2009-12-29 09:37:00,1.2539,1.254,1.25385,1.25395,179800000.0
2009-12-29 09:38:00,1.25395,1.25395,1.25375,1.25375,60400000.0
2009-12-29 09:39:00,1.25375,1.254,1.25355,1.2537,189900000.0
2009-12-29 09:40:00,1.2537,1.2537,1.2533,1.2535,59100000.0
2009-12-29 09:41:00,1.2534,1.2536,1.25325,1.25345,141800000.0
2009-12-29 09:42:00,1.25345,1.25355,1.2533,1.2534,95600000.0
2009-12-29 09:43:00,1.2533,1.2536,1.2533,1.2536,82600000.0
2009-12-29 09:44:00,1.25365,1.25385,1.25335,1.25335,209300000.0
2009-12-29 09:45:00,1.25335,1.25385,1.25335,1.2537,122400000.0
2009-12-29 09:46:00,1.25375,1.25375,1.25375,1.25375,8000000.0
2009-12-29 09:47:00,1.2538,1.25385,1.2538,1.2538,24200000.0
2009-12-29 09:48:00,1.2538,1.2538,1.2536,1.2536,21400000.0
2009-12-29 09:49:00,1.2536,1.2538,1.25335,1.25375,93100000.0
2009-12-29 09:50:00,1.2539,1.25455,1.2539,1.2544,63400000.0
2009-12-29 09:51:00,1.25445,1.2545,1.2538,1.2538,396400000.0
2009-12-29 09:52:00,1.2538,1.2538,1.25365,1.25365,112900000.0
2009-12-29 09:53:00,1.25365,1.25365,1.2536,1.25365,13900000.0
2009-12-29 09:54:00,1.25365,1.25375,1.2534,1.25375,55200000.0
2009-12-29 09:55:00,1.25385,1.25395,1.2535,1.25375,175800000.0
2009-12-29 09:56:00,1.2537,1.25375,1.2536,1.2536,53200000.0
2009-12-29 09:57:00,1.25355,1.2536,1.25335,1.2535,47900000.0
2009-12-29 09:58:00,1.25345,1.25345,1.2533,1.2533,39400000.0
2009-12-29 09:59:00,1.2533,1.2536,1.2533,1.25355,19000000.0
2009-12-29 10:00:00,1.25365,1.254,1.25345,1.254,59300000.0
2009-12-29 10:01:00,1.254,1.25415,1.2536,1.254,52000000.0
2009-12-29 10:02:00,1.25395,1.25395,1.25375,1.25385,41300000.0
2009-12-29 10:03:00,1.25385,1.254,1.2537,1.2538,29400000.0
2009-12-29 10:04:00,1.25385,1.2539,1.2538,1.2539,26800000.0
2009-12-29 10:05:00,1.2539,1.25405,1.25385,1.25405,33200000.0
2009-12-29 10:06:00,1.25405,1.2541,1.254,1.2541,11000000.0
2009-12-29 10:07:00,1.25415,1.2545,1.25395,1.25405,115100000.0
2009-12-29 10:08:00,1.25395,1.2541,1.2538,1.2539,328900000.0
2009-12-29 10:09:00,1.25385,1.25425,1.25375,1.254,512300000.0
2009-12-29 10:10:00,1.254,1.25405,1.2538,1.2539,311200000.0
2009-12-29 10:11:00,1.2539,1.254,1.2539,1.2539,72600000.0
2009-12-29 10:12:00,1.2539,1.2539,1.2533,1.25345,142100000.0
2009-12-29 10:13:00,1.25345,1.25355,1.25335,1.25345,249100000.0
2009-12-29 10:14:00,1.25345,1.25405,1.25345,1.25395,81000000.0
2009-12-29 10:15:00,1.25395,1.25395,1.25395,1.25395,55000000.0
2009-12-29 10:16:00,1.25395,1.25395,1.25365,1.25395,50100000.0
2009-12-29 10:17:00,1.25395,1.25395,1.25395,1.25395,10000000.0
2009-12-29 10:18:00,1.25395,1.254,1.25365,1.25395,24000000.0
2009-12-29 10:19:00,1.25395,1.25395,1.25395,1.25395,14000000.0
2009-12-29 10:20:00,1.25395,1.25415,1.25385,1.25415,62800000.0
2009-12-29 10:21:00,1.25415,1.2544,1.25405,1.25435,111800000.0
2009-12-29 10:22:00,1.25445,1.25445,1.2541,1.2542,94400000.0
2009-12-29 10:23:00,1.2543,1.2544,1.25395,1.25425,127500000.0
2009-12-29 10:24:00,1.2543,1.2544,1.2539,1.2539,57900000.0
2009-12-29 10:25:00,1.25395,1.254,1.25395,1.25395,7000000.0
2009-12-29 10:26:00,1.254,1.25425,1.254,1.2541,52600000.0
2009-12-29 10:27:00,1.2541,1.25415,1.2539,1.25415,55000000.0
2009-12-29 10:28:00,1.25415,1.2546,1.25395,1.2543,338700000.0
2009-12-29 10:29:00,1.25435,1.25485,1.2543,1.2546,89800000.0
2009-12-29 10:30:00,1.25475,1.255,1.25475,1.25485,68400000.0
2009-12-29 10:31:00,1.25485,1.25485,1.25485,1.25485,30900000.0
2009-12-29 10:32:00,1.25485,1.25485,1.254,1.2542,85800000.0
2009-12-29 10:33:00,1.25425,1.25425,1.25395,1.25395,178500000.0
2009-12-29 10:34:00,1.2541,1.2545,1.254,1.2544,154400000.0
2009-12-29 10:35:00,1.2544,1.2545,1.254,1.254,173100000.0
2009-12-29 10:36:00,1.254,1.2541,1.25395,1.2541,37100000.0
2009-12-29 10:37:00,1.2542,1.2543,1.2541,1.25415,59500000.0
2009-12-29 10:38:00,1.25415,1.2542,1.25395,1.254,25000000.0
2009-12-29 10:39:00,1.25405,1.25435,1.25395,1.2543,140800000.0
2009-12-29 10:40:00,1.2543,1.2544,1.25415,1.2542,117500000.0
2009-12-29 10:41:00,1.2542,1.2542,1.25395,1.25395,134800000.0
2009-12-29 10:42:00,1.25395,1.25405,1.25395,1.25395,52500000.0
2009-12-29 10:43:00,1.25395,1.25405,1.25395,1.25405,53000000.0
2009-12-29 10:44:00,1.25405,1.25435,1.25395,1.2542,117000000.0
2009-12-29 10:45:00,1.25425,1.2544,1.25415,1.2544,164800000.0
2009-12-29 10:46:00,1.2544,1.25465,1.2544,1.25465,70400000.0
2009-12-29 10:47:00,1.25465,1.25495,1.25455,1.2549,54500000.0
2009-12-29 10:48:00,1.25485,1.25485,1.2545,1.2545,29000000.0
2009-12-29 10:49:00,1.2545,1.2547,1.25425,1.25445,78900000.0
2009-12-29 10:50:00,1.25435,1.25495,1.25405,1.25495,41200000.0
2009-12-29 10:51:00,1.25475,1.25515,1.2539,1.25435,382600000.0
2009-12-29 10:52:00,1.25435,1.25445,1.25395,1.2542,187600000.0
2009-12-29 10:53:00,1.2542,1.2542,1.25385,1.2541,61000000.0
2009-12-29 10:54:00,1.2541,1.2542,1.2539,1.25395,43100000.0
2009-12-29 10:55:00,1.25395,1.25405,1.2539,1.2539,39000000.0
2009-12-29 10:56:00,1.25395,1.25395,1.25385,1.25395,23000000.0
2009-12-29 10:57:00,1.25395,1.25395,1.25395,1.25395,37000000.0
2009-12-29 10:58:00,1.25395,1.25395,1.25395,1.25395,8000000.0
2009-12-29 10:59:00,1.25395,1.25395,1.25335,1.25355,38500000.0
2009-12-29 11:00:00,1.25365,1.2538,1.25365,1.2538,12000000.0
2009-12-29 11:01:00,1.25375,1.25415,1.25375,1.25415,44100000.0
2009-12-29 11:02:00,1.25415,1.25435,1.2539,1.25435,67500000.0
2009-12-29 11:03:00,1.25425,1.2545,1.25425,1.2545,18000000.0
2009-12-29 11:04:00,1.2545,1.2547,1.25415,1.25425,42300000.0
2009-12-29 11:05:00,1.2542,1.2546,1.2542,1.25425,55300000.0
2009-12-29 11:06:00,1.2542,1.25465,1.2541,1.2543,83700000.0
2009-12-29 11:07:00,1.25425,1.2551,1.25425,1.25455,335900000.0
2009-12-29 11:08:00,1.25435,1.2545,1.25435,1.2545,10000000.0
2009-12-29 11:09:00,1.2545,1.2545,1.2541,1.25425,74300000.0
2009-12-29 11:10:00,1.25405,1.25445,1.25405,1.25445,50700000.0
2009-12-29 11:11:00,1.25455,1.2546,1.25425,1.2544,31100000.0
2009-12-29 11:12:00,1.25445,1.255,1.2544,1.2547,102700000.0
2009-12-29 11:13:00,1.25475,1.25475,1.25415,1.25425,125000000.0
2009-12-29 11:14:00,1.25435,1.2547,1.25435,1.2547,26900000.0
2009-12-29 11:15:00,1.25465,1.2548,1.25445,1.25455,65800000.0
2009-12-29 11:16:00,1.25455,1.25455,1.25425,1.25425,182200000.0
2009-12-29 11:17:00,1.25425,1.25445,1.25405,1.25425,171100000.0
2009-12-29 11:18:00,1.2543,1.2546,1.25405,1.2541,46200000.0
2009-12-29 11:19:00,1.2543,1.2546,1.25405,1.25425,67000000.0
2009-12-29 11:20:00,1.2543,1.25465,1.2542,1.2543,84400000.0
2009-12-29 11:21:00,1.2543,1.2545,1.25405,1.25415,39900000.0
2009-12-29 11:22:00,1.25415,1.25435,1.2541,1.2543,37200000.0
2009-12-29 11:23:00,1.25425,1.2544,1.2542,1.25425,37100000.0
2009-12-29 11:24:00,1.2543,1.2544,1.2543,1.2544,4000000.0
2009-12-29 11:25:00,1.2544,1.2544,1.25375,1.25395,52100000.0
2009-12-29 11:26:00,1.25395,1.2542,1.2538,1.25415,42600000.0
2009-12-29 11:27:00,1.25425,1.25435,1.25415,1.25425,32600000.0
2009-12-29 11:28:00,1.25425,1.2543,1.25425,1.2543,6000000.0
2009-12-29 11:29:00,1.25405,1.25445,1.25405,1.2544,15200000.0
2009-12-29 11:30:00,1.25445,1.2546,1.2544,1.25445,14000000.0
2009-12-29 11:31:00,1.2545,1.2545,1.2543,1.2543,6000000.0
2009-12-29 11:32:00,1.2543,1.2546,1.2542,1.2546,21800000.0
2009-12-29 11:33:00,1.25455,1.2547,1.2545,1.2547,12000000.0
2009-12-29 11:34:00,1.25475,1.2548,1.25465,1.2547,13400000.0
2009-12-29 11:35:00,1.25475,1.2549,1.2545,1.2545,59800000.0
2009-12-29 11:36:00,1.2545,1.255,1.25365,1.25455,245300000.0
2009-12-29 11:37:00,1.25455,1.2547,1.2545,1.2547,101100000.0
2009-12-29 11:38:00,1.25465,1.2548,1.25465,1.2548,133200000.0
2009-12-29 11:39:00,1.25475,1.25495,1.25435,1.25435,153000000.0
2009-12-29 11:40:00,1.2543,1.25455,1.25425,1.25455,65300000.0
2009-12-29 11:41:00,1.25435,1.2546,1.25395,1.25445,52400000.0
2009-12-29 11:42:00,1.2543,1.25465,1.2539,1.25465,87800000.0
2009-12-29 11:43:00,1.2547,1.2547,1.25435,1.2544,48100000.0
2009-12-29 11:44:00,1.2544,1.25465,1.25425,1.25445,76100000.0
2009-12-29 11:45:00,1.25445,1.25445,1.25425,1.2543,48800000.0
2009-12-29 11:46:00,1.25415,1.25435,1.25395,1.25435,104700000.0
2009-12-29 11:47:00,1.2544,1.25455,1.25425,1.2545,58200000.0
2009-12-29 11:48:00,1.25465,1.25465,1.25405,1.2541,187200000.0
2009-12-29 11:49:00,1.25415,1.2542,1.25395,1.254,60800000.0
2009-12-29 11:50:00,1.25395,1.254,1.2538,1.2539,122400000.0
2009-12-29 11:51:00,1.2539,1.25395,1.2539,1.25395,2000000.0
2009-12-29 11:52:00,1.254,1.254,1.2538,1.25385,202600000.0
2009-12-29 11:53:00,1.2539,1.25395,1.2535,1.25375,181000000.0
2009-12-29 11:54:00,1.25375,1.25375,1.2537,1.2537,2000000.0
2009-12-29 11:55:00,1.2537,1.2537,1.2536,1.25365,13900000.0
2009-12-29 11:56:00,1.25365,1.25365,1.25285,1.25285,218860000.0
2009-12-29 11:57:00,1.25285,1.2535,1.25285,1.253,174520000.0
2009-12-29 11:58:00,1.253,1.253,1.25285,1.25285,240610000.0
2009-12-29 11:59:00,1.25285,1.25285,1.25285,1.25285,21560000.0
2009-12-29 12:00:00,1.25285,1.25285,1.25285,1.25285,74910000.0
2009-12-29 12:01:00,1.25285,1.25295,1.25285,1.25285,123720000.0
2009-12-29 12:02:00,1.25285,1.25305,1.25285,1.25295,62860000.0
2009-12-29 12:03:00,1.25285,1.25345,1.25285,1.25325,394470000.0
2009-12-29 12:04:00,1.2533,1.2537,1.25305,1.25305,219000000.0
2009-12-29 12:05:00,1.25315,1.25315,1.2529,1.2529,150700000.0
2009-12-29 12:06:00,1.2529,1.2529,1.25285,1.2529,143190000.0
2009-12-29 12:07:00,1.25285,1.2529,1.25285,1.25285,515310000.0
2009-12-29 12:08:00,1.25285,1.25285,1.25285,1.25285,24640000.0
2009-12-29 12:09:00,1.25285,1.25285,1.25285,1.25285,23320000.0
2009-12-29 12:10:00,1.25285,1.25295,1.25285,1.25285,31610000.0
2009-12-29 12:11:00,1.25285,1.25295,1.25285,1.25285,727860000.0
2009-12-29 12:12:00,1.25285,1.25305,1.25285,1.25285,245630000.0
2009-12-29 12:13:00,1.25285,1.25285,1.25285,1.25285,352410000.0
2009-12-29 12:14:00,1.25285,1.25285,1.25285,1.25285,42440000.0
2009-12-29 12:15:00,1.25285,1.25285,1.25285,1.25285,21560000.0
2009-12-29 12:16:00,1.25285,1.25285,1.25285,1.25285,22120000.0
2009-12-29 12:17:00,1.25285,1.253,1.25285,1.25285,53200000.0
2009-12-29 12:18:00,1.25285,1.25305,1.25285,1.25285,240830000.0
2009-12-29 12:19:00,1.25285,1.2533,1.25285,1.25325,222550000.0
2009-12-29 12:20:00,1.25325,1.25355,1.25325,1.2533,43100000.0
2009-12-29 12:21:00,1.2533,1.25355,1.25325,1.25335,23100000.0
2009-12-29 12:22:00,1.25335,1.25375,1.25335,1.2535,26700000.0
2009-12-29 12:23:00,1.25345,1.25365,1.2533,1.25335,37200000.0
2009-12-29 12:24:00,1.25335,1.2538,1.2532,1.25345,80900000.0
2009-12-29 12:25:00,1.25345,1.2537,1.25285,1.25335,26400000.0
2009-12-29 12:26:00,1.25335,1.25355,1.2532,1.25355,37400000.0
2009-12-29 12:27:00,1.25345,1.25355,1.2532,1.2534,51400000.0
2009-12-29 12:28:00,1.2534,1.25355,1.25315,1.2534,30800000.0
2009-12-29 12:29:00,1.2534,1.25345,1.25315,1.2533,119800000.0
2009-12-29 12:30:00,1.2533,1.25345,1.2531,1.2532,53000000.0
2009-12-29 12:31:00,1.2533,1.2535,1.25285,1.25285,99170000.0
2009-12-29 12:32:00,1.25285,1.25325,1.25285,1.2532,121670000.0
2009-12-29 12:33:00,1.25325,1.25325,1.25285,1.25285,43070000.0
2009-12-29 12:34:00,1.25285,1.2529,1.25285,1.25285,50890000.0
2009-12-29 12:35:00,1.25285,1.25285,1.25285,1.25285,180460000.0
2009-12-29 12:36:00,1.25285,1.25305,1.25285,1.25285,102480000.0
2009-12-29 12:37:00,1.25285,1.2531,1.25285,1.253,72850000.0
2009-12-29 12:38:00,1.25305,1.2531,1.25305,1.2531,6000000.0
2009-12-29 12:39:00,1.25305,1.2531,1.2529,1.2531,35200000.0
2009-12-29 12:40:00,1.2531,1.2531,1.25285,1.2529,16250000.0
2009-12-29 12:41:00,1.2529,1.2529,1.25285,1.25285,21570000.0
2009-12-29 12:42:00,1.25285,1.25295,1.25285,1.2529,30720000.0
2009-12-29 12:43:00,1.2529,1.253,1.2529,1.253,14600000.0
2009-12-29 12:44:00,1.25305,1.25315,1.25305,1.25315,13600000.0
2009-12-29 12:45:00,1.25315,1.25325,1.2529,1.253,31000000.0
2009-12-29 12:46:00,1.25295,1.25305,1.25295,1.25305,4400000.0
2009-12-29 12:47:00,1.25295,1.25305,1.25285,1.25285,91660000.0
2009-12-29 12:48:00,1.25285,1.2532,1.25285,1.253,42790000.0
2009-12-29 12:49:00,1.25285,1.25295,1.25285,1.25285,140100000.0
2009-12-29 12:50:00,1.25285,1.253,1.25285,1.2529,166350000.0
2009-12-29 12:51:00,1.2529,1.25295,1.25285,1.25285,162280000.0
2009-12-29 12:52:00,1.25285,1.2529,1.25285,1.25285,353830000.0
2009-12-29 12:53:00,1.25285,1.25335,1.25285,1.2529,98370000.0
2009-12-29 12:54:00,1.2529,1.25295,1.25285,1.25285,119540000.0
2009-12-29 12:55:00,1.25285,1.253,1.25285,1.25285,207820000.0
2009-12-29 12:56:00,1.25285,1.25285,1.25285,1.25285,81200000.0
2009-12-29 12:57:00,1.25285,1.25285,1.25285,1.25285,23210000.0
2009-12-29 12:58:00,1.25285,1.25285,1.25285,1.25285,20790000.0
2009-12-29 12:59:00,1.25285,1.25285,1.25285,1.25285,84670000.0
2009-12-29 13:00:00,1.25285,1.25285,1.25285,1.25285,24750000.0
2009-12-29 13:01:00,1.25285,1.25295,1.25285,1.25285,32780000.0
2009-12-29 13:02:00,1.25285,1.25285,1.25285,1.25285,24490000.0
2009-12-29 13:03:00,1.25285,1.25285,1.25285,1.25285,21230000.0
2009-12-29 13:04:00,1.25285,1.25285,1.25285,1.25285,22220000.0
2009-12-29 13:05:00,1.25285,1.25285,1.25285,1.25285,21450000.0
2009-12-29 13:06:00,1.25285,1.25285,1.25285,1.25285,23430000.0
2009-12-29 13:07:00,1.25285,1.25285,1.25205,1.2523,36850000.0
2009-12-29 13:08:00,1.2523,1.25245,1.2523,1.25245,14200000.0
2009-12-29 13:09:00,1.2525,1.2526,1.2523,1.2523,36700000.0
2009-12-29 13:10:00,1.25235,1.25235,1.25175,1.25225,87200000.0
2009-12-29 13:11:00,1.2523,1.25245,1.2523,1.2524,15400000.0
2009-12-29 13:12:00,1.2523,1.25235,1.25225,1.2523,108100000.0
2009-12-29 13:13:00,1.2523,1.2523,1.25185,1.2519,209100000.0
2009-12-29 13:14:00,1.25185,1.25215,1.2517,1.2519,179400000.0
2009-12-29 13:15:00,1.25195,1.25225,1.25195,1.2521,35800000.0
2009-12-29 13:16:00,1.25205,1.2526,1.25205,1.2525,65600000.0
2009-12-29 13:17:00,1.2525,1.2528,1.25225,1.25265,59600000.0
2009-12-29 13:18:00,1.25255,1.2526,1.25235,1.2525,38400000.0
2009-12-29 13:19:00,1.25255,1.253,1.2525,1.2527,111700000.0
2009-12-29 13:20:00,1.2527,1.2527,1.2523,1.25265,70300000.0
2009-12-29 13:21:00,1.25265,1.2527,1.25265,1.2527,50000000.0
2009-12-29 13:22:00,1.25265,1.25295,1.2526,1.2529,35000000.0
2009-12-29 13:23:00,1.2529,1.25305,1.2529,1.25295,18000000.0
2009-12-29 13:24:00,1.2528,1.2529,1.2527,1.25285,46600000.0
2009-12-29 13:25:00,1.25285,1.25285,1.2526,1.25275,41000000.0
2009-12-29 13:26:00,1.25285,1.25295,1.2528,1.25295,35500000.0
2009-12-29 13:27:00,1.25295,1.25295,1.2528,1.25295,33400000.0
2009-12-29 13:28:00,1.25295,1.25305,1.2529,1.25305,30800000.0
2009-12-29 13:29:00,1.25295,1.2531,1.25295,1.25305,83600000.0
2009-12-29 13:30:00,1.2531,1.25315,1.25295,1.253,53200000.0
2009-12-29 13:31:00,1.2529,1.2529,1.25275,1.25275,6000000.0
2009-12-29 13:32:00,1.25275,1.2529,1.2526,1.25275,17200000.0
2009-12-29 13:33:00,1.25285,1.253,1.25275,1.25285,57200000.0
2009-12-29 13:34:00,1.25285,1.253,1.2526,1.25275,163100000.0
2009-12-29 13:35:00,1.25275,1.2528,1.2525,1.25255,34800000.0
2009-12-29 13:36:00,1.2525,1.25255,1.2523,1.25235,167600000.0
2009-12-29 13:37:00,1.25235,1.2526,1.2523,1.25235,82400000.0
2009-12-29 13:38:00,1.2526,1.25265,1.25195,1.2522,165800000.0
2009-12-29 13:39:00,1.2523,1.25265,1.252,1.2521,139800000.0
2009-12-29 13:40:00,1.2522,1.2524,1.25195,1.25235,94000000.0
2009-12-29 13:41:00,1.2524,1.25265,1.25235,1.25255,16800000.0
2009-12-29 13:42:00,1.2524,1.25275,1.2522,1.2526,62500000.0
2009-12-29 13:43:00,1.25255,1.2528,1.25225,1.2527,112300000.0
2009-12-29 13:44:00,1.25265,1.25285,1.25175,1.25185,130900000.0
2009-12-29 13:45:00,1.25185,1.2519,1.25075,1.25105,175130000.0
2009-12-29 13:46:00,1.2508,1.25185,1.2497,1.25145,304720000.0
2009-12-29 13:47:00,1.25095,1.25185,1.2506,1.25145,351200001.0
2009-12-29 13:48:00,1.25145,1.25225,1.2514,1.25165,185500000.0
2009-12-29 13:49:00,1.2516,1.25165,1.25115,1.25135,200300000.0
2009-12-29 13:50:00,1.25135,1.25135,1.25055,1.25055,165800000.0
2009-12-29 13:51:00,1.2506,1.25065,1.25035,1.25035,85400000.0
2009-12-29 13:52:00,1.25035,1.25035,1.25025,1.25025,46000000.0
2009-12-29 13:53:00,1.25025,1.25075,1.25015,1.25025,68400000.0
2009-12-29 13:54:00,1.25025,1.25025,1.25,1.25005,39000000.0
2009-12-29 13:55:00,1.25005,1.25015,1.25005,1.25005,47800000.0
2009-12-29 13:56:00,1.25005,1.25005,1.2498,1.24985,37600000.0
2009-12-29 13:57:00,1.25,1.25,1.24985,1.24985,57600000.0
2009-12-29 13:58:00,1.24985,1.2501,1.24985,1.25,40500000.0
2009-12-29 13:59:00,1.25,1.25035,1.24985,1.24985,131500000.0
2009-12-29 14:00:00,1.2499,1.25015,1.2498,1.24995,81100000.0
2009-12-29 14:01:00,1.24985,1.25005,1.24985,1.24995,64400000.0
2009-12-29 14:02:00,1.24995,1.25015,1.24985,1.25015,26400000.0
2009-12-29 14:03:00,1.25025,1.2506,1.25015,1.2505,75200000.0
2009-12-29 14:04:00,1.25045,1.251,1.25045,1.2508,23400000.0
2009-12-29 14:05:00,1.2508,1.2516,1.2507,1.25115,108500000.0
2009-12-29 14:06:00,1.2512,1.25175,1.2512,1.2517,55600000.0
2009-12-29 14:07:00,1.25175,1.25175,1.2512,1.2515,45200000.0
2009-12-29 14:08:00,1.25145,1.252,1.2514,1.2515,63000000.0
2009-12-29 14:09:00,1.25145,1.25145,1.25115,1.2512,99300000.0
2009-12-29 14:10:00,1.2512,1.2512,1.2506,1.25075,210900000.0
2009-12-29 14:11:00,1.2508,1.2508,1.2505,1.2506,41300000.0
2009-12-29 14:12:00,1.25065,1.2508,1.25065,1.2508,18100000.0
2009-12-29 14:13:00,1.2508,1.251,1.25055,1.25075,77300000.0
2009-12-29 14:14:00,1.25065,1.25065,1.2503,1.2505,104500000.0
2009-12-29 14:15:00,1.2505,1.2505,1.25025,1.2503,24200000.0
2009-12-29 14:16:00,1.2504,1.25055,1.25035,1.2505,38900000.0
2009-12-29 14:17:00,1.25045,1.25045,1.25035,1.25035,29800000.0
2009-12-29 14:18:00,1.2503,1.2505,1.2502,1.25035,73200000.0
2009-12-29 14:19:00,1.25045,1.2506,1.25045,1.2505,9000000.0
2009-12-29 14:20:00,1.2505,1.25075,1.2505,1.25055,31600000.0
2009-12-29 14:21:00,1.2506,1.251,1.25055,1.2507,97700000.0
2009-12-29 14:22:00,1.25065,1.25065,1.2505,1.25055,40500000.0
2009-12-29 14:23:00,1.25055,1.2507,1.2505,1.2507,21200000.0
2009-12-29 14:24:00,1.2507,1.25105,1.2507,1.2508,134000000.0
2009-12-29 14:25:00,1.2508,1.25095,1.25065,1.2507,96500000.0
2009-12-29 14:26:00,1.25075,1.25085,1.25055,1.2507,36900000.0
2009-12-29 14:27:00,1.2506,1.25095,1.2506,1.2508,68200000.0
2009-12-29 14:28:00,1.2506,1.25065,1.2503,1.2503,64800000.0
2009-12-29 14:29:00,1.25025,1.2506,1.25025,1.2506,108300000.0
2009-12-29 14:30:00,1.25065,1.2507,1.2503,1.2503,28000000.0
2009-12-29 14:31:00,1.25035,1.25055,1.2503,1.25045,61700000.0
2009-12-29 14:32:00,1.2504,1.2508,1.2504,1.2508,51000000.0
2009-12-29 14:33:00,1.2508,1.2511,1.2508,1.2511,51200000.0
2009-12-29 14:34:00,1.2511,1.2513,1.25095,1.25115,433600000.0
2009-12-29 14:35:00,1.25115,1.25115,1.2502,1.2502,154900000.0
2009-12-29 14:36:00,1.2502,1.25035,1.25015,1.25035,29000000.0
2009-12-29 14:37:00,1.25035,1.25035,1.2503,1.2503,26000000.0
2009-12-29 14:38:00,1.2503,1.2503,1.2503,1.2503,3000000.0
2009-12-29 14:39:00,1.2503,1.2503,1.2503,1.2503,12000000.0
2009-12-29 14:40:00,1.2503,1.2503,1.25,1.25005,67300000.0
2009-12-29 14:41:00,1.25005,1.25005,1.25005,1.25005,22400000.0
2009-12-29 14:42:00,1.25005,1.25005,1.25005,1.25005,7000000.0
2009-12-29 14:43:00,1.25005,1.25005,1.24995,1.25005,10200000.0
2009-12-29 14:44:00,1.25005,1.25005,1.25005,1.25005,15000000.0
2009-12-29 14:45:00,1.25005,1.25005,1.25005,1.25005,8000000.0
2009-12-29 14:46:00,1.25005,1.25005,1.25005,1.25005,2000000.0
2009-12-29 14:47:00,1.25005,1.25005,1.25005,1.25005,1000000.0
2009-12-29 14:48:00,1.24985,1.24985,1.2487,1.2487,42400000.0
2009-12-29 14:49:00,1.2488,1.2489,1.24855,1.24875,68000000.0
2009-12-29 14:50:00,1.2488,1.2489,1.2486,1.24865,73900000.0
2009-12-29 14:51:00,1.24865,1.249,1.2486,1.2488,42900000.0
2009-12-29 14:52:00,1.24875,1.2489,1.24865,1.2489,19000000.0
2009-12-29 14:53:00,1.2489,1.249,1.24865,1.249,49000000.0
2009-12-29 14:54:00,1.24905,1.2493,1.24855,1.24865,57600000.0
2009-12-29 14:55:00,1.24865,1.249,1.2484,1.2488,74300000.0
2009-12-29 14:56:00,1.24885,1.24885,1.2486,1.2487,20400000.0
2009-12-29 14:57:00,1.2487,1.24885,1.24865,1.2487,16600000.0
2009-12-29 14:58:00,1.2487,1.2488,1.24855,1.2486,34400000.0
2009-12-29 14:59:00,1.2485,1.24855,1.24845,1.24845,23400000.0
2009-12-29 15:00:00,1.24845,1.24845,1.24845,1.24845,8000000.0
2009-12-29 15:01:00,1.24845,1.24845,1.2482,1.2483,26800000.0
2009-12-29 15:02:00,1.2483,1.24835,1.2482,1.2483,29200000.0
2009-12-29 15:03:00,1.2483,1.2483,1.24825,1.24825,2000000.0
2009-12-29 15:04:00,1.24825,1.24825,1.24825,1.24825,6000000.0
2009-12-29 15:05:00,1.24825,1.24825,1.24805,1.24825,18700000.0
2009-12-29 15:06:00,1.24825,1.24825,1.24825,1.24825,21000000.0
2009-12-29 15:07:00,1.24825,1.24825,1.2472,1.2476,41000000.0
2009-12-29 15:08:00,1.2476,1.2481,1.24735,1.248,56200000.0
2009-12-29 15:09:00,1.248,1.248,1.24785,1.2479,38600000.0
2009-12-29 15:10:00,1.2479,1.2481,1.2471,1.24775,102000000.0
2009-12-29 15:11:00,1.24785,1.24795,1.24765,1.2479,68900000.0
2009-12-29 15:12:00,1.2479,1.24805,1.24765,1.2478,96800000.0
2009-12-29 15:13:00,1.2478,1.24795,1.2475,1.2477,191100000.0
2009-12-29 15:14:00,1.2477,1.248,1.24735,1.2479,117600000.0
2009-12-29 15:15:00,1.24785,1.2482,1.2476,1.2477,92800000.0
2009-12-29 15:16:00,1.2477,1.24795,1.2476,1.2477,64500000.0
2009-12-29 15:17:00,1.2477,1.24795,1.24705,1.2473,104700000.0
2009-12-29 15:18:00,1.24735,1.2478,1.2471,1.2476,77000000.0
2009-12-29 15:19:00,1.2476,1.24785,1.24735,1.24755,133700000.0
2009-12-29 15:20:00,1.2476,1.2477,1.2474,1.24765,69000000.0
2009-12-29 15:21:00,1.24765,1.2477,1.2473,1.2477,216500000.0
2009-12-29 15:22:00,1.24775,1.248,1.24775,1.2479,56900000.0
2009-12-29 15:23:00,1.24785,1.248,1.24765,1.24785,34700000.0
2009-12-29 15:24:00,1.24785,1.24805,1.2478,1.24795,15000000.0
2009-12-29 15:25:00,1.24795,1.24815,1.24795,1.248,19000000.0
2009-12-29 15:26:00,1.24805,1.24815,1.2475,1.2476,172900000.0
2009-12-29 15:27:00,1.24755,1.2479,1.2474,1.2478,89500000.0
2009-12-29 15:28:00,1.2477,1.2477,1.24765,1.24765,3000000.0
2009-12-29 15:29:00,1.24765,1.24805,1.24765,1.24805,75300000.0
2009-12-29 15:30:00,1.2481,1.2483,1.2479,1.24795,65600000.0
2009-12-29 15:31:00,1.2479,1.248,1.24775,1.24785,71300000.0
2009-12-29 15:32:00,1.24785,1.24785,1.2477,1.24785,11400000.0
2009-12-29 15:33:00,1.2479,1.24815,1.2478,1.24815,22000000.0
2009-12-29 15:34:00,1.2483,1.2485,1.24785,1.24845,361400000.0
2009-12-29 15:35:00,1.2484,1.24875,1.2477,1.2486,346000000.0
2009-12-29 15:36:00,1.24865,1.24875,1.2485,1.24865,120000000.0
2009-12-29 15:37:00,1.24865,1.24875,1.24855,1.2487,27000000.0
2009-12-29 15:38:00,1.24865,1.24905,1.24865,1.2489,27000000.0
2009-12-29 15:39:00,1.2487,1.24885,1.2487,1.24885,65000000.0
2009-12-29 15:40:00,1.2489,1.2489,1.24855,1.2486,90000000.0
2009-12-29 15:41:00,1.2486,1.24885,1.2486,1.24875,47400000.0
2009-12-29 15:42:00,1.24875,1.24875,1.24865,1.24875,36000000.0
2009-12-29 15:43:00,1.24875,1.249,1.2487,1.249,42800000.0
2009-12-29 15:44:00,1.249,1.24905,1.2486,1.2488,192900000.0
2009-12-29 15:45:00,1.2488,1.2488,1.24845,1.24845,41200000.0
2009-12-29 15:46:00,1.24845,1.24845,1.248,1.24805,62400000.0
2009-12-29 15:47:00,1.24805,1.2481,1.2478,1.248,120600000.0
2009-12-29 15:48:00,1.2479,1.2479,1.2475,1.24765,41200000.0
2009-12-29 15:49:00,1.2476,1.2476,1.2472,1.2474,30600000.0
2009-12-29 15:50:00,1.2474,1.2475,1.2474,1.24745,17900000.0
2009-12-29 15:51:00,1.24745,1.24765,1.2474,1.24755,17200000.0
2009-12-29 15:52:00,1.24755,1.24755,1.2475,1.24755,8000000.0
2009-12-29 15:53:00,1.2475,1.2476,1.2472,1.24745,48900000.0
2009-12-29 15:54:00,1.2475,1.2478,1.24735,1.2474,75400000.0
2009-12-29 15:55:00,1.2473,1.2473,1.2472,1.24725,28200000.0
2009-12-29 15:56:00,1.24725,1.24725,1.2471,1.2472,37300000.0
2009-12-29 15:57:00,1.2472,1.24755,1.24715,1.24755,110700000.0
2009-12-29 15:58:00,1.2476,1.24795,1.2474,1.2478,88300000.0
2009-12-29 15:59:00,1.2477,1.248,1.24745,1.248,118100000.0
2009-12-29 16:00:00,1.2479,1.24845,1.24785,1.2483,89900000.0
2009-12-29 16:01:00,1.2484,1.24855,1.2479,1.24795,149400000.0
2009-12-29 16:02:00,1.248,1.24815,1.2478,1.2478,45800000.0
2009-12-29 16:03:00,1.24785,1.24815,1.2472,1.24735,115800000.0
2009-12-29 16:04:00,1.24735,1.2474,1.24725,1.24725,34000000.0
2009-12-29 16:05:00,1.2473,1.24735,1.2473,1.2473,34200000.0
2009-12-29 16:06:00,1.2473,1.24755,1.2467,1.2467,166100000.0
2009-12-29 16:07:00,1.24695,1.24715,1.24695,1.24715,19200000.0
2009-12-29 16:08:00,1.2472,1.24735,1.2466,1.24705,61800000.0
2009-12-29 16:09:00,1.24695,1.2471,1.2461,1.2461,69000000.0
2009-12-29 16:10:00,1.2462,1.24685,1.2461,1.2468,121300000.0
2009-12-29 16:11:00,1.2467,1.2468,1.24655,1.2468,30500000.0
2009-12-29 16:12:00,1.2469,1.24695,1.2469,1.24695,41600000.0
2009-12-29 16:13:00,1.24695,1.24745,1.24695,1.24695,106600000.0
2009-12-29 16:14:00,1.24695,1.2471,1.2469,1.24705,54900000.0
2009-12-29 16:15:00,1.2471,1.24715,1.2469,1.24695,141300000.0
2009-12-29 16:16:00,1.24695,1.24695,1.24695,1.24695,22400000.0
2009-12-29 16:17:00,1.24695,1.2474,1.24695,1.24725,32000000.0
2009-12-29 16:18:00,1.2472,1.24725,1.2472,1.24725,2400000.0
2009-12-29 16:19:00,1.24695,1.24697,1.24682,1.24687,79500000.0
2009-12-29 16:20:00,1.2474,1.2474,1.2474,1.2474,2400000.0
2009-12-29 16:21:00,1.2474,1.2474,1.24735,1.2474,12800000.0
2009-12-29 16:22:00,1.24735,1.2478,1.2473,1.2477,48200000.0
2009-12-29 16:23:00,1.2477,1.248,1.24755,1.24755,37800000.0
2009-12-29 16:24:00,1.2477,1.2478,1.24695,1.24695,82400000.0
2009-12-29 16:25:00,1.24695,1.24695,1.24695,1.24695,25200000.0
2009-12-29 16:26:00,1.24705,1.24705,1.24695,1.24695,20800000.0
2009-12-29 16:27:00,1.24695,1.24695,1.24695,1.24695,6400000.0
2009-12-29 16:28:00,1.24695,1.24695,1.24695,1.24695,20800000.0
2009-12-29 16:29:00,1.24695,1.24695,1.2463,1.24645,41000000.0
2009-12-29 16:30:00,1.2465,1.24655,1.2462,1.24655,103000000.0
2009-12-29 16:31:00,1.24625,1.24645,1.24625,1.2464,59300000.0
2009-12-29 16:32:00,1.2463,1.2463,1.24625,1.24625,30600000.0
2009-12-29 16:33:00,1.2462,1.2465,1.24615,1.24635,63500000.0
2009-12-29 16:34:00,1.2464,1.2465,1.24625,1.2465,50600000.0
2009-12-29 16:35:00,1.2465,1.24685,1.2464,1.24645,296600000.0
2009-12-29 16:36:00,1.24645,1.24655,1.2464,1.24645,78500000.0
2009-12-29 16:37:00,1.24645,1.2467,1.2464,1.2466,62300000.0
2009-12-29 16:38:00,1.2466,1.2468,1.24645,1.2468,150500000.0
2009-12-29 16:39:00,1.2468,1.247,1.2465,1.247,49500000.0
2009-12-29 16:40:00,1.247,1.247,1.24635,1.2465,64800000.0
2009-12-29 16:41:00,1.24655,1.2469,1.24635,1.2469,42200000.0
2009-12-29 16:42:00,1.24685,1.24715,1.2467,1.24685,105800000.0
2009-12-29 16:43:00,1.24685,1.2473,1.24685,1.2469,93700000.0
2009-12-29 16:44:00,1.24695,1.24725,1.2468,1.2471,100900000.0
2009-12-29 16:45:00,1.2471,1.24735,1.24685,1.24735,66200000.0
2009-12-29 16:46:00,1.24715,1.24745,1.247,1.2473,164100000.0
2009-12-29 16:47:00,1.2473,1.2479,1.2473,1.2474,103400000.0
2009-12-29 16:48:00,1.24725,1.24755,1.2471,1.2474,208500000.0
2009-12-29 16:49:00,1.24735,1.24785,1.247,1.2478,233400000.0
2009-12-29 16:50:00,1.2479,1.2479,1.24745,1.2475,148200000.0
2009-12-29 16:51:00,1.24745,1.24805,1.24745,1.2478,86000000.0
2009-12-29 16:52:00,1.24775,1.24775,1.24735,1.2476,80600000.0
2009-12-29 16:53:00,1.24755,1.24755,1.24705,1.24705,43000000.0
2009-12-29 16:54:00,1.24715,1.2473,1.24695,1.24715,44400000.0
2009-12-29 16:55:00,1.2472,1.2474,1.2472,1.2473,59200000.0
2009-12-29 16:56:00,1.2473,1.24755,1.24715,1.24725,70300000.0
2009-12-29 16:57:00,1.2472,1.2473,1.2471,1.2473,66600000.0
2009-12-29 16:58:00,1.2473,1.24765,1.2471,1.2471,125800000.0
2009-12-29 16:59:00,1.2471,1.24745,1.24675,1.24685,93400000.0
2009-12-29 17:00:00,1.24695,1.24785,1.24685,1.24745,306799999.0
2009-12-29 17:01:00,1.2473,1.2477,1.2472,1.2477,70600000.0
2009-12-29 17:02:00,1.2477,1.24785,1.2476,1.24765,74400000.0
2009-12-29 17:03:00,1.2477,1.24795,1.2476,1.24785,128700000.0
2009-12-29 17:04:00,1.2479,1.2482,1.2478,1.24795,64100000.0
2009-12-29 17:05:00,1.24805,1.2482,1.24765,1.24775,80200000.0
2009-12-29 17:06:00,1.2478,1.24825,1.2476,1.2477,194200000.0
2009-12-29 17:07:00,1.24765,1.24805,1.2474,1.24805,80500000.0
2009-12-29 17:08:00,1.24815,1.2483,1.2478,1.24805,156800000.0
2009-12-29 17:09:00,1.248,1.24835,1.248,1.24815,142700000.0
2009-12-29 17:10:00,1.2482,1.2483,1.24795,1.24805,81000000.0
2009-12-29 17:11:00,1.24795,1.24815,1.24795,1.24795,75400000.0
2009-12-29 17:12:00,1.24795,1.2481,1.24765,1.2481,109500000.0
2009-12-29 17:13:00,1.2481,1.2482,1.2475,1.24815,140100000.0
2009-12-29 17:14:00,1.2482,1.2483,1.248,1.24805,106800000.0
2009-12-29 17:15:00,1.24805,1.24815,1.2478,1.24785,30600000.0
2009-12-29 17:16:00,1.24785,1.2479,1.2477,1.24775,24400000.0
2009-12-29 17:17:00,1.24775,1.2478,1.24775,1.24775,48200000.0
2009-12-29 17:18:00,1.24775,1.24775,1.24775,1.24775,3200000.0
2009-12-29 17:19:00,1.2477,1.24775,1.2476,1.2476,11400000.0
2009-12-29 17:20:00,1.2476,1.24765,1.247,1.2471,26600000.0
2009-12-29 17:21:00,1.24715,1.24715,1.24685,1.24685,19200000.0
2009-12-29 17:22:00,1.2469,1.247,1.2468,1.24695,52700000.0
2009-12-29 17:23:00,1.24695,1.2471,1.24675,1.24695,80300000.0
2009-12-29 17:24:00,1.24695,1.24715,1.2468,1.2469,99000000.0
2009-12-29 17:25:00,1.2467,1.2471,1.24665,1.2471,22000000.0
2009-12-29 17:26:00,1.2471,1.24715,1.2469,1.24695,33300000.0
2009-12-29 17:27:00,1.24695,1.24705,1.2469,1.24705,19800000.0
2009-12-29 17:28:00,1.2472,1.2473,1.2471,1.2471,24000000.0
2009-12-29 17:29:00,1.2471,1.2474,1.247,1.2474,15800000.0
2009-12-29 17:30:00,1.2474,1.2475,1.24715,1.24715,18000000.0
2009-12-29 17:31:00,1.2472,1.2475,1.2472,1.24745,34800000.0
2009-12-29 17:32:00,1.24755,1.2477,1.24745,1.2477,37700000.0
2009-12-29 17:33:00,1.2477,1.2479,1.2474,1.24755,34000000.0
2009-12-29 17:34:00,1.2475,1.2477,1.24725,1.2477,108800000.0
2009-12-29 17:35:00,1.2477,1.2477,1.2476,1.2477,30000000.0
2009-12-29 17:36:00,1.2477,1.2479,1.2474,1.24785,55800000.0
2009-12-29 17:37:00,1.2478,1.24795,1.2475,1.2476,49800000.0
2009-12-29 17:38:00,1.2477,1.2477,1.24695,1.247,100800000.0
2009-12-29 17:39:00,1.247,1.24705,1.24685,1.24705,46800000.0
2009-12-29 17:40:00,1.24705,1.2471,1.2468,1.2471,19400000.0
2009-12-29 17:41:00,1.2471,1.2473,1.24695,1.24725,38200000.0
2009-12-29 17:42:00,1.24725,1.2474,1.2461,1.24625,147100000.0
2009-12-29 17:43:00,1.24615,1.2462,1.24545,1.24555,99400000.0
2009-12-29 17:44:00,1.2456,1.2458,1.24535,1.2457,84100000.0
2009-12-29 17:45:00,1.24565,1.2458,1.2454,1.2457,104800000.0
2009-12-29 17:46:00,1.2457,1.2459,1.2455,1.2455,81600000.0
2009-12-29 17:47:00,1.2455,1.24595,1.24515,1.24555,95300000.0
2009-12-29 17:48:00,1.24555,1.24555,1.24535,1.24555,43000000.0
2009-12-29 17:49:00,1.24555,1.24565,1.24545,1.2456,22400000.0
2009-12-29 17:50:00,1.2456,1.2456,1.24535,1.2455,36200000.0
2009-12-29 17:51:00,1.2455,1.2456,1.2455,1.2456,25000000.0
2009-12-29 17:52:00,1.2456,1.24565,1.2455,1.24555,29000000.0
2009-12-29 17:53:00,1.24555,1.2458,1.24555,1.2458,31000000.0
2009-12-29 17:54:00,1.2457,1.24585,1.2457,1.24575,15600000.0
2009-12-29 17:55:00,1.24585,1.24595,1.2455,1.2455,48000000.0
2009-12-29 17:56:00,1.24555,1.2457,1.2455,1.24565,17800000.0
2009-12-29 17:57:00,1.24565,1.24585,1.24555,1.2457,53600000.0
2009-12-29 17:58:00,1.2457,1.24575,1.24545,1.2456,107900000.0
2009-12-29 17:59:00,1.2456,1.2465,1.2456,1.2463,277200000.0
2009-12-29 18:00:00,1.2463,1.2469,1.24615,1.24685,340300000.0
2009-12-29 18:01:00,1.2468,1.2468,1.2463,1.2463,190400000.0
2009-12-29 18:02:00,1.2463,1.24665,1.24615,1.2465,200700000.0
2009-12-29 18:03:00,1.24655,1.24665,1.2461,1.24655,170900000.0
2009-12-29 18:04:00,1.24655,1.24655,1.24635,1.2465,51400000.0
2009-12-29 18:05:00,1.24655,1.2469,1.2465,1.24665,87400000.0
2009-12-29 18:06:00,1.2467,1.24675,1.24615,1.2462,132700000.0
2009-12-29 18:07:00,1.24615,1.2466,1.246,1.24655,202000000.0
2009-12-29 18:08:00,1.2465,1.2466,1.2462,1.24625,300300000.0
2009-12-29 18:09:00,1.24625,1.24655,1.2457,1.24585,342800000.0
2009-12-29 18:10:00,1.24585,1.24605,1.24575,1.24575,235000000.0
2009-12-29 18:11:00,1.24575,1.24625,1.24555,1.24625,170700000.0
2009-12-29 18:12:00,1.2462,1.24675,1.2458,1.2466,259400000.0
2009-12-29 18:13:00,1.2466,1.24715,1.2466,1.24695,539500000.0
2009-12-29 18:14:00,1.24685,1.2471,1.246,1.24615,266400000.0
2009-12-29 18:15:00,1.24615,1.24625,1.24575,1.24595,244500000.0
2009-12-29 18:16:00,1.24605,1.24705,1.2458,1.24645,516400000.0
2009-12-29 18:17:00,1.24655,1.24715,1.24635,1.2465,334200000.0
2009-12-29 18:18:00,1.2465,1.2468,1.2463,1.24665,220100000.0
2009-12-29 18:19:00,1.24675,1.24705,1.24645,1.2468,115800000.0
2009-12-29 18:20:00,1.2469,1.24705,1.24655,1.2467,185000000.0
2009-12-29 18:21:00,1.24665,1.2469,1.24615,1.2462,259800000.0
2009-12-29 18:22:00,1.24615,1.24645,1.24595,1.246,284100000.0
2009-12-29 18:23:00,1.24595,1.24635,1.24585,1.24635,345400000.0
2009-12-29 18:24:00,1.24635,1.24635,1.2457,1.2458,278700000.0
2009-12-29 18:25:00,1.2458,1.2464,1.24555,1.2461,399600000.0
2009-12-29 18:26:00,1.24625,1.2464,1.24585,1.2461,134700000.0
2009-12-29 18:27:00,1.246,1.2465,1.246,1.246,224700000.0
2009-12-29 18:28:00,1.246,1.2462,1.2459,1.24605,109400000.0
2009-12-29 18:29:00,1.24595,1.24635,1.24585,1.24635,49200000.0
2009-12-29 18:30:00,1.2463,1.24725,1.2463,1.24715,316900000.0
2009-12-29 18:31:00,1.24715,1.2472,1.24695,1.24705,157000000.0
2009-12-29 18:32:00,1.2471,1.2472,1.2465,1.2465,289800000.0
2009-12-29 18:33:00,1.24675,1.2472,1.24625,1.2465,384800000.0
2009-12-29 18:34:00,1.24655,1.24695,1.24605,1.2466,418400000.0
2009-12-29 18:35:00,1.24665,1.24675,1.2464,1.2466,164600000.0
2009-12-29 18:36:00,1.2467,1.24705,1.2467,1.24705,125100000.0
2009-12-29 18:37:00,1.24685,1.24685,1.24595,1.2462,265400000.0
2009-12-29 18:38:00,1.24605,1.24625,1.2459,1.24605,212200000.0
2009-12-29 18:39:00,1.2461,1.2463,1.24565,1.24595,221300000.0
2009-12-29 18:40:00,1.24595,1.2461,1.2458,1.2461,387300000.0
2009-12-29 18:41:00,1.24615,1.24625,1.2458,1.24615,296900000.0
2009-12-29 18:42:00,1.24615,1.2467,1.2461,1.24655,270000000.0
2009-12-29 18:43:00,1.2466,1.24685,1.2464,1.2464,254100000.0
2009-12-29 18:44:00,1.24635,1.24655,1.24625,1.2464,180500000.0
2009-12-29 18:45:00,1.2464,1.2468,1.2462,1.2465,255200000.0
2009-12-29 18:46:00,1.24645,1.2468,1.2463,1.24665,204800000.0
2009-12-29 18:47:00,1.2466,1.24665,1.2464,1.24645,58100000.0
2009-12-29 18:48:00,1.2464,1.2465,1.24615,1.24615,124600000.0
2009-12-29 18:49:00,1.2461,1.24615,1.24585,1.24585,99200000.0
2009-12-29 18:50:00,1.24585,1.24595,1.2456,1.24585,65700000.0
2009-12-29 18:51:00,1.24585,1.24585,1.2456,1.24565,44200000.0
2009-12-29 18:52:00,1.2458,1.246,1.2455,1.246,223000000.0
2009-12-29 18:53:00,1.246,1.24655,1.2457,1.2462,191700000.0
2009-12-29 18:54:00,1.2463,1.24655,1.2462,1.2464,597000000.0
2009-12-29 18:55:00,1.2464,1.24665,1.2462,1.24645,373300000.0
2009-12-29 18:56:00,1.2464,1.24695,1.2464,1.2465,182100000.0
2009-12-29 18:57:00,1.2465,1.2466,1.2464,1.2464,138400000.0
2009-12-29 18:58:00,1.2464,1.2464,1.2459,1.2461,255500000.0
2009-12-29 18:59:00,1.2461,1.24645,1.24565,1.24585,307000000.0
2009-12-29 19:00:00,1.24595,1.2464,1.24595,1.24625,218800000.0
2009-12-29 19:01:00,1.2462,1.2466,1.24605,1.2465,111400000.0
2009-12-29 19:02:00,1.24645,1.24665,1.2462,1.2462,153600000.0
2009-12-29 19:03:00,1.2462,1.24655,1.24615,1.24655,67200000.0
2009-12-29 19:04:00,1.24665,1.2468,1.2464,1.2466,108000000.0
2009-12-29 19:05:00,1.24655,1.2466,1.24655,1.2466,26000000.0
2009-12-29 19:06:00,1.2467,1.2469,1.24655,1.2466,80400000.0
2009-12-29 19:07:00,1.2466,1.2467,1.2465,1.24665,80000000.0
2009-12-29 19:08:00,1.2467,1.2467,1.2467,1.2467,4800000.0
2009-12-29 19:09:00,1.24685,1.247,1.24685,1.24685,40300000.0
2009-12-29 19:10:00,1.24685,1.24715,1.24635,1.2465,163000000.0
2009-12-29 19:11:00,1.2464,1.2464,1.24635,1.24635,43200000.0
2009-12-29 19:12:00,1.24635,1.24635,1.2461,1.24635,54400000.0
2009-12-29 19:13:00,1.24635,1.2464,1.24625,1.24635,69200000.0
2009-12-29 19:14:00,1.24635,1.2464,1.24615,1.2463,67800000.0
2009-12-29 19:15:00,1.2463,1.24635,1.24585,1.2459,61900000.0
2009-12-29 19:16:00,1.246,1.2461,1.24585,1.246,62200000.0
2009-12-29 19:17:00,1.24595,1.24615,1.24595,1.24615,17600000.0
2009-12-29 19:18:00,1.24615,1.2462,1.24605,1.24615,48100000.0
2009-12-29 19:19:00,1.2461,1.2461,1.246,1.24605,79200000.0
2009-12-29 19:20:00,1.2461,1.2461,1.246,1.246,39600000.0
2009-12-29 19:21:00,1.24605,1.2462,1.24605,1.2462,141800000.0
2009-12-29 19:22:00,1.2463,1.2468,1.24625,1.2468,88400000.0
2009-12-29 19:23:00,1.2468,1.2468,1.2459,1.2468,26800000.0
2009-12-29 19:24:00,1.2468,1.2468,1.2468,1.2468,19200000.0
2009-12-29 19:25:00,1.2468,1.2468,1.24625,1.2468,42400000.0
2009-12-29 19:26:00,1.2468,1.2468,1.24595,1.24625,49000000.0
2009-12-29 19:27:00,1.2462,1.24645,1.2462,1.2464,112200000.0
2009-12-29 19:28:00,1.2464,1.2464,1.2462,1.2462,95800000.0
2009-12-29 19:29:00,1.24625,1.2464,1.24615,1.24615,107000000.0
2009-12-29 19:30:00,1.2462,1.2462,1.24605,1.24615,92000000.0
2009-12-29 19:31:00,1.24615,1.24615,1.2459,1.24595,20000000.0
2009-12-29 19:32:00,1.24595,1.2466,1.24595,1.2465,152100000.0
2009-12-29 19:33:00,1.2465,1.2467,1.24635,1.2464,462600000.0
2009-12-29 19:34:00,1.24635,1.2465,1.24635,1.2464,73200000.0
2009-12-29 19:35:00,1.2464,1.2464,1.24635,1.2464,34200000.0
2009-12-29 19:36:00,1.2464,1.2464,1.24635,1.24635,30400000.0
2009-12-29 19:37:00,1.24635,1.24655,1.24635,1.24655,60200000.0
2009-12-29 19:38:00,1.2466,1.2467,1.2466,1.24665,17000000.0
2009-12-29 19:39:00,1.24665,1.24665,1.24655,1.24665,28700000.0
2009-12-29 19:40:00,1.2466,1.24665,1.2464,1.24665,47200000.0
2009-12-29 19:41:00,1.2467,1.24685,1.2467,1.2468,107400000.0
2009-12-29 19:42:00,1.2468,1.2469,1.2468,1.2468,57200000.0
2009-12-29 19:43:00,1.2467,1.24685,1.2467,1.24675,74400000.0
2009-12-29 19:44:00,1.2467,1.24695,1.2465,1.24695,47200000.0
2009-12-29 19:45:00,1.24685,1.24685,1.2464,1.2467,84800000.0
2009-12-29 19:46:00,1.24675,1.2468,1.24635,1.2468,106500000.0
2009-12-29 19:47:00,1.24685,1.247,1.24685,1.2469,48800000.0
2009-12-29 19:48:00,1.24685,1.24685,1.24675,1.2468,94400000.0
2009-12-29 19:49:00,1.24685,1.24705,1.24685,1.24705,19600000.0
2009-12-29 19:50:00,1.24705,1.24705,1.24705,1.24705,1200000.0
2009-12-29 19:51:00,1.24705,1.2472,1.247,1.247,59600000.0
2009-12-29 19:52:00,1.24705,1.2471,1.2465,1.2467,87600000.0
2009-12-29 19:53:00,1.2467,1.24695,1.2467,1.2469,37600000.0
2009-12-29 19:54:00,1.24695,1.24695,1.2469,1.24695,7600000.0
2009-12-29 19:55:00,1.2469,1.2469,1.24675,1.2468,115800000.0
2009-12-29 19:56:00,1.2468,1.2468,1.2466,1.2466,54800000.0
2009-12-29 19:57:00,1.2466,1.2466,1.24655,1.24655,91400000.0
2009-12-29 19:58:00,1.24655,1.24655,1.24625,1.2464,105000000.0
2009-12-29 19:59:00,1.2464,1.24655,1.2464,1.2465,23400000.0
2009-12-29 20:00:00,1.2465,1.24685,1.2461,1.24655,68900000.0
2009-12-29 20:01:00,1.24655,1.24665,1.246,1.246,96400000.0
2009-12-29 20:02:00,1.2461,1.24665,1.2461,1.24625,64000000.0
2009-12-29 20:03:00,1.24625,1.24625,1.2458,1.24595,49200000.0
2009-12-29 20:04:00,1.24595,1.24595,1.24565,1.2458,70000000.0
2009-12-29 20:05:00,1.24595,1.24595,1.24585,1.2459,27200000.0
2009-12-29 20:06:00,1.2459,1.24625,1.24535,1.2455,66400000.0
2009-12-29 20:07:00,1.2456,1.2456,1.24505,1.24505,82300000.0
2009-12-29 20:08:00,1.2452,1.2455,1.24495,1.2455,86800000.0
2009-12-29 20:09:00,1.24525,1.24585,1.24525,1.24535,75200000.0
2009-12-29 20:10:00,1.24535,1.24535,1.24475,1.24525,32400000.0
2009-12-29 20:11:00,1.24525,1.24525,1.2447,1.24495,48400000.0
2009-12-29 20:12:00,1.24475,1.24495,1.24475,1.24485,12800000.0
2009-12-29 20:13:00,1.24495,1.24505,1.24495,1.245,12000000.0
2009-12-29 20:14:00,1.245,1.245,1.24445,1.2445,19200000.0
2009-12-29 20:15:00,1.24455,1.24455,1.2439,1.24445,46800000.0
2009-12-29 20:16:00,1.24445,1.24455,1.24425,1.2444,28800000.0
2009-12-29 20:17:00,1.2444,1.2446,1.24425,1.24445,20800000.0
2009-12-29 20:18:00,1.2444,1.2445,1.2442,1.2442,16800000.0
2009-12-29 20:19:00,1.24435,1.24435,1.24405,1.24405,25200000.0
2009-12-29 20:20:00,1.24405,1.2441,1.24405,1.2441,14400000.0
2009-12-29 20:21:00,1.2441,1.24455,1.2441,1.24455,7200000.0
2009-12-29 20:22:00,1.2446,1.245,1.2444,1.24455,43200000.0
2009-12-29 20:23:00,1.24455,1.24455,1.24425,1.24425,21600000.0
2009-12-29 20:24:00,1.24425,1.24425,1.244,1.24415,19600000.0
2009-12-29 20:25:00,1.24425,1.24425,1.2441,1.2441,4800000.0
2009-12-29 20:26:00,1.2441,1.2441,1.2441,1.2441,2400000.0
2009-12-29 20:27:00,1.2442,1.24435,1.24365,1.24365,32800000.0
2009-12-29 20:28:00,1.24365,1.24385,1.24365,1.2438,13200000.0
2009-12-29 20:29:00,1.2438,1.24395,1.2436,1.2439,28800000.0
2009-12-29 20:30:00,1.2439,1.2441,1.24365,1.24405,66400000.0
2009-12-29 20:31:00,1.24415,1.2444,1.2439,1.24425,111200000.0
2009-12-29 20:32:00,1.24425,1.2445,1.24405,1.2445,39600000.0
2009-12-29 20:33:00,1.2445,1.24485,1.2445,1.24465,56800000.0
2009-12-29 20:34:00,1.24475,1.2448,1.24455,1.2447,35200000.0
2009-12-29 20:35:00,1.24465,1.24465,1.2444,1.2446,31200000.0
2009-12-29 20:36:00,1.2446,1.2446,1.2445,1.2445,6800000.0
2009-12-29 20:37:00,1.2445,1.2445,1.2443,1.24445,42800000.0
2009-12-29 20:38:00,1.24445,1.2449,1.24445,1.2449,38800000.0
2009-12-29 20:39:00,1.24495,1.24515,1.2448,1.2448,11200000.0
2009-12-29 20:40:00,1.245,1.2452,1.245,1.245,22000000.0
2009-12-29 20:41:00,1.245,1.245,1.2445,1.2445,23200000.0
2009-12-29 20:42:00,1.2447,1.2447,1.24455,1.24465,21200000.0
2009-12-29 20:43:00,1.24465,1.24465,1.24465,1.24465,4800000.0
2009-12-29 20:44:00,1.24465,1.2448,1.24465,1.2448,4800000.0
2009-12-29 20:45:00,1.2449,1.2449,1.2448,1.2448,12800000.0
2009-12-29 20:46:00,1.2448,1.2449,1.2448,1.2449,4800000.0
2009-12-29 20:47:00,1.24495,1.24505,1.2449,1.2449,18000000.0
2009-12-29 20:48:00,1.24495,1.24505,1.2449,1.24505,24400000.0
2009-12-29 20:49:00,1.2451,1.2452,1.2446,1.2447,36400000.0
2009-12-29 20:50:00,1.24445,1.2447,1.24445,1.2445,41600000.0
2009-12-29 20:51:00,1.2446,1.2447,1.2446,1.24465,13200000.0
2009-12-29 20:52:00,1.2446,1.2446,1.24445,1.24445,9200000.0
2009-12-29 20:53:00,1.24445,1.24445,1.24445,1.24445,1200000.0
2009-12-29 20:54:00,1.24455,1.2447,1.24425,1.24455,39600000.0
2009-12-29 20:55:00,1.24445,1.24455,1.24445,1.2445,17200000.0
2009-12-29 20:56:00,1.24475,1.24475,1.24445,1.2446,24400000.0
2009-12-29 20:57:00,1.2446,1.2446,1.2446,1.2446,3200000.0
2009-12-29 20:58:00,1.2443,1.2444,1.2442,1.2443,28400000.0
2009-12-29 20:59:00,1.24435,1.24435,1.2436,1.2436,15200000.0
2009-12-29 21:00:00,1.2436,1.24405,1.2436,1.244,53600000.0
2009-12-29 21:01:00,1.244,1.2443,1.24395,1.2443,25200000.0
2009-12-29 21:02:00,1.2442,1.24435,1.2439,1.2443,34400000.0
2009-12-29 21:03:00,1.2444,1.2444,1.24405,1.2441,15600000.0
2009-12-29 21:04:00,1.24415,1.2442,1.2439,1.24405,12000000.0
2009-12-29 21:05:00,1.24405,1.2442,1.24395,1.244,16800000.0
2009-12-29 21:06:00,1.244,1.24415,1.244,1.24415,7200000.0
2009-12-29 21:07:00,1.24415,1.24415,1.24405,1.24405,7200000.0
2009-12-29 21:08:00,1.24395,1.24405,1.2438,1.244,35600000.0
2009-12-29 21:09:00,1.24395,1.244,1.24365,1.2438,37600000.0
2009-12-29 21:10:00,1.2438,1.2438,1.2428,1.24295,26400000.0
2009-12-29 21:11:00,1.24295,1.24325,1.2425,1.24275,40400000.0
2009-12-29 21:12:00,1.24265,1.24345,1.24255,1.24285,96200000.0
2009-12-29 21:13:00,1.24285,1.24355,1.24285,1.24345,66200000.0
2009-12-29 21:14:00,1.24345,1.2438,1.24305,1.2436,73800000.0
2009-12-29 21:15:00,1.2434,1.24365,1.2429,1.2431,76400000.0
2009-12-29 21:16:00,1.24305,1.24345,1.24305,1.2433,43400000.0
2009-12-29 21:17:00,1.2433,1.2434,1.24325,1.2433,36600000.0
2009-12-29 21:18:00,1.24325,1.2434,1.2432,1.2434,37600000.0
2009-12-29 21:19:00,1.24335,1.24365,1.243,1.24345,37600000.0
2009-12-29 21:20:00,1.2434,1.2434,1.2433,1.2433,7600000.0
2009-12-29 21:21:00,1.2433,1.2433,1.24315,1.24315,11000000.0
2009-12-29 21:22:00,1.24315,1.2432,1.24315,1.2432,15000000.0
2009-12-29 21:23:00,1.24325,1.2434,1.2431,1.2434,19000000.0
2009-12-29 21:24:00,1.24345,1.24345,1.24345,1.24345,22800000.0
2009-12-29 21:25:00,1.2435,1.2436,1.24315,1.24345,40000000.0
2009-12-29 21:26:00,1.24345,1.24345,1.2433,1.2433,24400000.0
2009-12-29 21:27:00,1.24345,1.24345,1.24295,1.24295,38300000.0
2009-12-29 21:28:00,1.24305,1.24335,1.243,1.2433,39600000.0
2009-12-29 21:29:00,1.24315,1.24325,1.2431,1.2431,28800000.0
2009-12-29 21:30:00,1.2431,1.2431,1.2428,1.243,13600000.0
2009-12-29 21:31:00,1.2431,1.2436,1.2431,1.24335,44000000.0
2009-12-29 21:32:00,1.24335,1.24345,1.24335,1.24345,7200000.0
2009-12-29 21:33:00,1.2434,1.2434,1.24335,1.24335,8400000.0
2009-12-29 21:34:00,1.2434,1.24355,1.2434,1.24355,13600000.0
2009-12-29 21:35:00,1.2436,1.2436,1.2433,1.2433,26000000.0
2009-12-29 21:36:00,1.2432,1.24335,1.24305,1.24305,41600000.0
2009-12-29 21:37:00,1.24305,1.2431,1.243,1.2431,10800000.0
2009-12-29 21:38:00,1.2433,1.2434,1.24285,1.2433,54400000.0
2009-12-29 21:39:00,1.2433,1.2436,1.24305,1.24335,70000000.0
2009-12-29 21:40:00,1.2435,1.2438,1.24335,1.2435,25600000.0
2009-12-29 21:41:00,1.2435,1.2435,1.2435,1.2435,2400000.0
2009-12-29 21:42:00,1.2435,1.24365,1.2434,1.2434,13200000.0
2009-12-29 21:43:00,1.2434,1.24375,1.2434,1.24375,7200000.0
2009-12-29 21:44:00,1.24375,1.24385,1.24365,1.24385,24400000.0
2009-12-29 21:45:00,1.24385,1.24385,1.2434,1.24355,15600000.0
2009-12-29 21:46:00,1.24355,1.24355,1.2434,1.24345,19600000.0
2009-12-29 21:47:00,1.24355,1.2436,1.24355,1.2436,10800000.0
2009-12-29 21:48:00,1.24365,1.24375,1.24365,1.2437,14400000.0
2009-12-29 21:49:00,1.2437,1.24375,1.2437,1.2437,6000000.0
2009-12-29 21:50:00,1.24365,1.2437,1.2436,1.2437,25200000.0
2009-12-29 21:51:00,1.2437,1.2437,1.2435,1.2435,12000000.0
2009-12-29 21:52:00,1.2436,1.2438,1.24355,1.24365,62800000.0
2009-12-29 21:53:00,1.24375,1.244,1.2436,1.2437,38400000.0
2009-12-29 21:54:00,1.2437,1.24375,1.2435,1.24365,18000000.0
2009-12-29 21:55:00,1.24365,1.24375,1.24355,1.24375,16800000.0
2009-12-29 21:56:00,1.24375,1.24425,1.2437,1.24395,40400000.0
2009-12-29 21:57:00,1.24405,1.24425,1.24405,1.24425,9600000.0
2009-12-29 21:58:00,1.24415,1.24425,1.24405,1.2441,16800000.0
2009-12-29 21:59:00,1.24405,1.24445,1.24395,1.24425,21600000.0
2009-12-29 22:00:00,1.2443,1.2443,1.244,1.2442,44800000.0
2009-12-29 22:01:00,1.2442,1.2443,1.2441,1.2441,13200000.0
2009-12-29 22:02:00,1.2439,1.24415,1.2438,1.2438,22400000.0
2009-12-29 22:03:00,1.24385,1.24385,1.24365,1.2438,4800000.0
2009-12-29 22:04:00,1.2438,1.24385,1.24375,1.2438,6400000.0
2009-12-29 22:05:00,1.24395,1.24405,1.24355,1.24385,19400000.0
2009-12-29 22:06:00,1.24385,1.24415,1.24365,1.2437,41800000.0
2009-12-29 22:07:00,1.2438,1.2439,1.2438,1.2439,14000000.0
2009-12-29 22:08:00,1.2439,1.244,1.24385,1.24385,8000000.0
2009-12-29 22:09:00,1.2437,1.24395,1.2437,1.24395,12400000.0
2009-12-29 22:10:00,1.244,1.244,1.244,1.244,2400000.0
2009-12-29 22:11:00,1.244,1.244,1.2438,1.2438,6000000.0
2009-12-29 22:12:00,1.2439,1.2439,1.2437,1.2437,9600000.0
2009-12-29 22:13:00,1.24365,1.2437,1.2435,1.24365,54000000.0
2009-12-29 22:14:00,1.24375,1.24385,1.2434,1.2436,36400000.0
2009-12-29 22:15:00,1.2436,1.24375,1.2436,1.24365,30400000.0
2009-12-29 22:16:00,1.2436,1.2436,1.2435,1.2435,12400000.0
2009-12-29 22:17:00,1.2435,1.2436,1.2435,1.2436,10800000.0
2009-12-29 22:18:00,1.2437,1.24375,1.2437,1.2437,7200000.0
2009-12-29 22:19:00,1.2437,1.24375,1.2437,1.24375,8400000.0
2009-12-29 22:20:00,1.24375,1.24375,1.24375,1.24375,17600000.0
2009-12-29 22:21:00,1.24375,1.24385,1.24365,1.24365,48800000.0
2009-12-29 22:22:00,1.24365,1.24365,1.24365,1.24365,3200000.0
2009-12-29 22:23:00,1.2438,1.2438,1.2438,1.2438,1200000.0
2009-12-29 22:24:00,1.2438,1.2438,1.2438,1.2438,1200000.0
2009-12-29 22:25:00,1.2438,1.24385,1.24365,1.24365,12800000.0
2009-12-29 22:26:00,1.2437,1.24385,1.2437,1.24385,10400000.0
2009-12-29 22:27:00,1.24385,1.24385,1.24385,1.24385,1200000.0
2009-12-29 22:28:00,1.24385,1.244,1.2438,1.2439,18000000.0
2009-12-29 22:29:00,1.244,1.2441,1.24385,1.24385,14800000.0
2009-12-29 22:30:00,1.2439,1.2439,1.2439,1.2439,2400000.0
2009-12-29 22:31:00,1.24405,1.24415,1.244,1.244,12000000.0
2009-12-29 22:32:00,1.2439,1.2439,1.2439,1.2439,2400000.0
2009-12-29 22:33:00,1.2439,1.24425,1.24375,1.24425,17600000.0
2009-12-29 22:34:00,1.24425,1.24425,1.24425,1.24425,1600000.0
2009-12-29 22:35:00,1.24425,1.24425,1.2442,1.2442,4400000.0
2009-12-29 22:36:00,1.24425,1.24435,1.2439,1.2442,23600000.0
2009-12-29 22:37:00,1.24405,1.24415,1.24385,1.24405,28000000.0
2009-12-29 22:38:00,1.2441,1.2442,1.2441,1.2441,10400000.0
2009-12-29 22:39:00,1.2442,1.2442,1.244,1.244,12800000.0
2009-12-29 22:40:00,1.244,1.24405,1.24365,1.2439,30000000.0
2009-12-29 22:41:00,1.24395,1.2441,1.2436,1.2441,36400000.0
2009-12-29 22:42:00,1.2444,1.2446,1.2442,1.24425,24400000.0
2009-12-29 22:43:00,1.24435,1.24445,1.24425,1.24445,40000000.0
2009-12-29 22:44:00,1.24445,1.24445,1.2442,1.24425,15200000.0
2009-12-29 22:45:00,1.24425,1.24425,1.24425,1.24425,2800000.0
2009-12-29 22:46:00,1.24435,1.24435,1.24425,1.24425,6000000.0
2009-12-29 22:47:00,1.2442,1.24425,1.2442,1.24425,17600000.0
2009-12-29 22:48:00,1.24425,1.24465,1.2442,1.2443,24400000.0
2009-12-29 22:49:00,1.2444,1.2444,1.2444,1.2444,2800000.0
2009-12-29 22:50:00,1.2444,1.2444,1.24405,1.24405,34400000.0
2009-12-29 22:51:00,1.24415,1.24465,1.24415,1.24445,24400000.0
2009-12-29 22:52:00,1.24445,1.2445,1.24445,1.24445,4000000.0
2009-12-29 22:53:00,1.2445,1.2445,1.24395,1.2441,23200000.0
2009-12-29 22:54:00,1.24415,1.2442,1.24415,1.2442,7200000.0
2009-12-29 22:55:00,1.24425,1.2445,1.2442,1.2445,14400000.0
2009-12-29 22:56:00,1.2441,1.24425,1.2441,1.2441,26400000.0
2009-12-29 22:57:00,1.24405,1.24495,1.24405,1.2448,29000000.0
2009-12-29 22:58:00,1.2448,1.245,1.2447,1.2447,12000000.0
2009-12-29 22:59:00,1.2446,1.2446,1.2436,1.24375,178600000.0
2009-12-29 23:00:00,1.24375,1.24415,1.24365,1.2439,38800000.0
2009-12-29 23:01:00,1.2439,1.2439,1.24365,1.24385,4400000.0
2009-12-29 23:02:00,1.2439,1.2439,1.2432,1.2432,35100000.0
2009-12-29 23:03:00,1.2435,1.24355,1.24285,1.243,28600000.0
2009-12-29 23:04:00,1.243,1.2437,1.243,1.2435,47000000.0
2009-12-29 23:05:00,1.2436,1.2438,1.2431,1.2435,61800000.0
2009-12-29 23:06:00,1.24355,1.2441,1.24345,1.24375,50600000.0
2009-12-29 23:07:00,1.24375,1.2438,1.24375,1.24375,12600000.0
2009-12-29 23:08:00,1.24375,1.244,1.24355,1.24395,29800000.0
2009-12-29 23:09:00,1.24405,1.24415,1.24405,1.24415,5000000.0
2009-12-29 23:10:00,1.2442,1.24435,1.2439,1.2439,14200000.0
2009-12-29 23:11:00,1.244,1.2441,1.244,1.2441,4000000.0
2009-12-29 23:12:00,1.2439,1.2439,1.24365,1.24385,9000000.0
2009-12-29 23:13:00,1.24385,1.24435,1.24375,1.2438,29900000.0
2009-12-29 23:14:00,1.2439,1.2442,1.2439,1.2442,4000000.0
2009-12-29 23:15:00,1.24365,1.244,1.24355,1.24355,7000000.0
2009-12-29 23:16:00,1.2437,1.2445,1.2437,1.2445,12800000.0
2009-12-29 23:17:00,1.2445,1.24465,1.24385,1.24465,13400000.0
2009-12-29 23:18:00,1.24465,1.24465,1.24465,1.24465,1600000.0
2009-12-29 23:19:00,1.24475,1.24475,1.24445,1.24445,6400000.0
2009-12-29 23:20:00,1.24445,1.24445,1.24445,1.24445,3000000.0
2009-12-29 23:21:00,1.24435,1.2444,1.24365,1.2444,11500000.0
2009-12-29 23:22:00,1.24465,1.24465,1.24465,1.24465,1600000.0
2009-12-29 23:23:00,1.24465,1.24535,1.24455,1.24535,99200000.0
2009-12-29 23:24:00,1.24535,1.24535,1.245,1.24535,286600000.0
2009-12-29 23:25:00,1.24535,1.24535,1.24475,1.24475,339200000.0
2009-12-29 23:26:00,1.2447,1.2449,1.2444,1.2445,354600000.0
2009-12-29 23:27:00,1.2445,1.24455,1.24445,1.24455,235600000.0
2009-12-29 23:28:00,1.24465,1.24465,1.24455,1.24465,5800000.0
2009-12-29 23:29:00,1.24455,1.2453,1.24445,1.24445,31200000.0
2009-12-29 23:30:00,1.2441,1.2442,1.24385,1.24395,17600000.0
2009-12-29 23:31:00,1.24395,1.2442,1.2439,1.2442,17200000.0
2009-12-29 23:32:00,1.24435,1.24435,1.24435,1.24435,3200000.0
2009-12-29 23:33:00,1.2445,1.24465,1.2445,1.24465,8800000.0
2009-12-29 23:34:00,1.24455,1.2448,1.24455,1.24465,30600000.0
2009-12-29 23:35:00,1.24465,1.24465,1.24465,1.24465,1600000.0
2009-12-29 23:36:00,1.24465,1.24465,1.24465,1.24465,1600000.0
2009-12-29 23:37:00,1.24472,1.24475,1.2447,1.24475,11000000.0
2009-12-29 23:38:00,1.24464,1.24464,1.24404,1.2446,20000000.0
2009-12-29 23:39:00,1.24485,1.245,1.24485,1.245,8000000.0
2009-12-29 23:40:00,1.2451,1.2455,1.24485,1.24515,79400000.0
2009-12-29 23:41:00,1.2449,1.2454,1.2446,1.2454,62600000.0
2009-12-29 23:42:00,1.2454,1.24555,1.245,1.24525,344400000.0
2009-12-29 23:43:00,1.24525,1.2454,1.24505,1.2454,304200000.0
2009-12-29 23:44:00,1.2454,1.24555,1.24515,1.2454,350800000.0
2009-12-29 23:45:00,1.2454,1.2454,1.2447,1.24485,330200000.0
2009-12-29 23:46:00,1.24485,1.245,1.2445,1.24485,344000000.0
2009-12-29 23:47:00,1.24465,1.24535,1.2444,1.24535,285800000.0
2009-12-29 23:48:00,1.24535,1.246,1.24495,1.24525,249800000.0
2009-12-29 23:49:00,1.2456,1.2456,1.24525,1.24525,3200000.0
2009-12-29 23:50:00,1.24526,1.24526,1.24509,1.24509,2400000.0
2009-12-29 23:51:00,1.24532,1.2454,1.2453,1.2454,3600000.0
2009-12-29 23:52:00,1.2456,1.2458,1.24545,1.24545,5200000.0
2009-12-29 23:53:00,1.2455,1.246,1.2455,1.246,15400000.0
2009-12-29 23:54:00,1.24605,1.24605,1.24545,1.24555,40800000.0
2009-12-29 23:55:00,1.24555,1.246,1.24545,1.24555,29000000.0
2009-12-29 23:56:00,1.2458,1.24635,1.24575,1.24595,177000000.0
2009-12-29 23:57:00,1.24595,1.24635,1.2456,1.24635,280400000.0
2009-12-29 23:58:00,1.24635,1.24635,1.2456,1.2463,324400000.0
2009-12-29 23:59:00,1.2463,1.24635,1.2461,1.24625,255000000.0
2009-12-30 00:00:00,1.24605,1.2466,1.24605,1.2466,201000000.0
2009-12-30 00:01:00,1.2466,1.2467,1.24655,1.24665,195000000.0
2009-12-30 00:02:00,1.24665,1.24665,1.24475,1.2454,327200000.0
2009-12-30 00:03:00,1.2454,1.24565,1.24455,1.24515,386000000.0
2009-12-30 00:04:00,1.24515,1.24515,1.24465,1.2449,354700000.0
2009-12-30 00:05:00,1.24495,1.24505,1.24465,1.24465,852700000.0
2009-12-30 00:06:00,1.24475,1.24545,1.2445,1.24535,607000000.0
2009-12-30 00:07:00,1.24545,1.2461,1.24545,1.2461,9400000.0
2009-12-30 00:08:00,1.246,1.246,1.24585,1.24595,11500000.0
2009-12-30 00:09:00,1.24595,1.24595,1.24585,1.24585,7200000.0
2009-12-30 00:10:00,1.2459,1.2459,1.24585,1.24585,2000000.0
2009-12-30 00:11:00,1.24511,1.2452,1.24485,1.24485,38400000.0
2009-12-30 00:12:00,1.24565,1.2457,1.2456,1.2457,104600000.0
2009-12-30 00:13:00,1.2457,1.2457,1.24555,1.2457,110800000.0
2009-12-30 00:14:00,1.2459,1.2463,1.24585,1.24585,20400000.0
2009-12-30 00:15:00,1.2458,1.24645,1.2458,1.2459,13300000.0
2009-12-30 00:16:00,1.2458,1.2458,1.2458,1.2458,2200000.0
2009-12-30 00:17:00,1.24585,1.24635,1.24585,1.24635,5600000.0
2009-12-30 00:18:00,1.24645,1.24655,1.24635,1.24635,8800000.0
2009-12-30 00:19:00,1.2464,1.2464,1.24635,1.24635,2600000.0
2009-12-30 00:20:00,1.24635,1.24635,1.2463,1.2463,4000000.0
2009-12-30 00:21:00,1.2464,1.24665,1.2464,1.24665,13200000.0
2009-12-30 00:22:00,1.24655,1.24665,1.24655,1.24665,2400000.0
2009-12-30 00:23:00,1.2468,1.2468,1.2468,1.2468,1200000.0
2009-12-30 00:24:00,1.24675,1.24675,1.2459,1.24605,3600000.0
2009-12-30 00:25:00,1.24575,1.24575,1.24563,1.24563,4800000.0
2009-12-30 00:26:00,1.24615,1.2462,1.24615,1.2462,2400000.0
2009-12-30 00:27:00,1.2468,1.2468,1.2468,1.2468,1000000.0
2009-12-30 00:28:00,1.24615,1.2468,1.24615,1.2462,3400000.0
2009-12-30 00:29:00,1.2463,1.2463,1.2461,1.2463,7200000.0
2009-12-30 00:30:00,1.24625,1.2465,1.24615,1.24625,14700000.0
2009-12-30 00:31:00,1.24625,1.24625,1.2462,1.24625,9400000.0
2009-12-30 00:32:00,1.24625,1.24625,1.2462,1.2462,3200000.0
2009-12-30 00:33:00,1.24615,1.24615,1.24615,1.24615,6600000.0
2009-12-30 00:34:00,1.24615,1.24615,1.24595,1.246,10400000.0
2009-12-30 00:35:00,1.246,1.2461,1.2458,1.2459,17000000.0
2009-12-30 00:36:00,1.2459,1.2459,1.24585,1.24585,5000000.0
2009-12-30 00:37:00,1.24595,1.2461,1.24595,1.24605,6600000.0
2009-12-30 00:38:00,1.246,1.246,1.246,1.246,3000000.0
2009-12-30 00:39:00,1.246,1.246,1.2459,1.2459,11200000.0
2009-12-30 00:40:00,1.2459,1.2459,1.24585,1.2459,9000000.0
2009-12-30 00:41:00,1.2459,1.2459,1.24585,1.24585,9000000.0
2009-12-30 00:42:00,1.24585,1.24585,1.24575,1.24585,18600000.0
2009-12-30 00:43:00,1.24585,1.24585,1.24585,1.24585,7000000.0
2009-12-30 00:44:00,1.24457,1.24518,1.24456,1.24518,115700000.0
2009-12-30 00:45:00,1.2455,1.2455,1.24487,1.24531,46800000.0
2009-12-30 00:46:00,1.24497,1.24517,1.24485,1.24517,19500000.0
2009-12-30 00:47:00,1.24585,1.24585,1.24585,1.24585,2000000.0
2009-12-30 00:48:00,1.24585,1.24585,1.24585,1.24585,14200000.0
2009-12-30 00:49:00,1.24585,1.24635,1.24585,1.2463,17800000.0
2009-12-30 00:50:00,1.2463,1.24635,1.2462,1.24635,6300000.0
2009-12-30 00:51:00,1.24635,1.24635,1.246,1.24605,14100000.0
2009-12-30 00:52:00,1.24605,1.24605,1.24605,1.24605,2700000.0
2009-12-30 00:53:00,1.24605,1.24615,1.24605,1.2461,9200000.0
2009-12-30 00:54:00,1.24615,1.24675,1.24615,1.24655,23600000.0
2009-12-30 00:55:00,1.24665,1.24675,1.2462,1.24675,24800000.0
2009-12-30 00:56:00,1.24665,1.2469,1.24615,1.24615,27600000.0
2009-12-30 00:57:00,1.24645,1.2468,1.24595,1.24615,76200000.0
2009-12-30 00:58:00,1.2462,1.2462,1.2461,1.24615,260100000.0
2009-12-30 00:59:00,1.24615,1.2467,1.246,1.2464,294200000.0
2009-12-30 01:00:00,1.2465,1.2467,1.24645,1.24655,106000000.0
2009-12-30 01:01:00,1.24655,1.24655,1.2465,1.2465,223400000.0
2009-12-30 01:02:00,1.2465,1.24675,1.24615,1.2467,253400000.0
2009-12-30 01:03:00,1.2467,1.24675,1.24665,1.24665,234100000.0
2009-12-30 01:04:00,1.24665,1.24675,1.24665,1.24675,330300000.0
2009-12-30 01:05:00,1.24675,1.247,1.2467,1.24695,257000000.0
2009-12-30 01:06:00,1.24695,1.24705,1.2466,1.24705,209000000.0
2009-12-30 01:07:00,1.24705,1.2473,1.2463,1.24725,249800000.0
2009-12-30 01:08:00,1.24725,1.2474,1.24705,1.24735,217000000.0
2009-12-30 01:09:00,1.24735,1.24735,1.24685,1.2471,20200000.0
2009-12-30 01:10:00,1.24715,1.2472,1.24715,1.2472,3000000.0
2009-12-30 01:11:00,1.24715,1.24715,1.24705,1.2471,7000000.0
2009-12-30 01:12:00,1.2472,1.24725,1.24685,1.24695,20200000.0
2009-12-30 01:13:00,1.24705,1.24725,1.247,1.24715,14000000.0
2009-12-30 01:14:00,1.24705,1.24705,1.2463,1.2465,31700000.0
2009-12-30 01:15:00,1.2466,1.2471,1.2466,1.2468,29200000.0
2009-12-30 01:16:00,1.24685,1.24725,1.2467,1.2468,35000000.0
2009-12-30 01:17:00,1.24685,1.2472,1.24585,1.24655,86700000.0
2009-12-30 01:18:00,1.24655,1.24715,1.2465,1.24695,33600000.0
2009-12-30 01:19:00,1.24695,1.24705,1.24665,1.2467,22400000.0
2009-12-30 01:20:00,1.2467,1.2467,1.2461,1.2465,21800000.0
2009-12-30 01:21:00,1.2464,1.24645,1.2464,1.24645,4200000.0
2009-12-30 01:22:00,1.2464,1.24645,1.24615,1.24645,15100000.0
2009-12-30 01:23:00,1.2461,1.24645,1.2461,1.24625,27900000.0
2009-12-30 01:24:00,1.2463,1.2467,1.2463,1.2467,31500000.0
2009-12-30 01:25:00,1.24685,1.24705,1.2463,1.2468,42900000.0
2009-12-30 01:26:00,1.24685,1.24695,1.246,1.246,15000000.0
2009-12-30 01:27:00,1.24615,1.24645,1.24585,1.2463,23600000.0
2009-12-30 01:28:00,1.24595,1.24685,1.24595,1.24645,19200000.0
2009-12-30 01:29:00,1.24645,1.24645,1.24635,1.24635,16000000.0
2009-12-30 01:30:00,1.24635,1.24655,1.2463,1.24635,15000000.0
2009-12-30 01:31:00,1.24635,1.24635,1.24575,1.24615,29600000.0
2009-12-30 01:32:00,1.24615,1.24645,1.24555,1.24625,53600000.0
2009-12-30 01:33:00,1.24625,1.24645,1.24585,1.246,21200000.0
2009-12-30 01:34:00,1.2461,1.24655,1.2459,1.24605,18400000.0
2009-12-30 01:35:00,1.24595,1.24595,1.24565,1.24565,50800000.0
2009-12-30 01:36:00,1.24565,1.246,1.2455,1.24565,43000000.0
2009-12-30 01:37:00,1.24565,1.24565,1.24565,1.24565,23000000.0
2009-12-30 01:38:00,1.24565,1.246,1.24565,1.24565,12000000.0
2009-12-30 01:39:00,1.24565,1.24565,1.24565,1.24565,11000000.0
2009-12-30 01:40:00,1.24565,1.24565,1.24555,1.24565,31000000.0
2009-12-30 01:41:00,1.24565,1.24605,1.2455,1.2457,36000000.0
2009-12-30 01:42:00,1.24575,1.2459,1.24565,1.24565,15000000.0
2009-12-30 01:43:00,1.24565,1.24615,1.24565,1.24585,34000000.0
2009-12-30 01:44:00,1.24585,1.24585,1.24565,1.24575,29900000.0
2009-12-30 01:45:00,1.24565,1.24575,1.24565,1.24575,9000000.0
2009-12-30 01:46:00,1.24575,1.2461,1.24575,1.24575,11700000.0
2009-12-30 01:47:00,1.24605,1.24615,1.24575,1.24575,7400000.0
2009-12-30 01:48:00,1.24559,1.24562,1.24555,1.2456,23700000.0
2009-12-30 01:49:00,1.2457,1.24575,1.2457,1.24575,3600000.0
2009-12-30 01:50:00,1.24575,1.24585,1.24575,1.24585,6000000.0
2009-12-30 01:51:00,1.24595,1.24615,1.2456,1.24595,18000000.0
2009-12-30 01:52:00,1.24565,1.24615,1.2455,1.24595,50000000.0
2009-12-30 01:53:00,1.24615,1.24615,1.2459,1.2459,13100000.0
2009-12-30 01:54:00,1.24595,1.2462,1.24595,1.2461,15300000.0
2009-12-30 01:55:00,1.2461,1.2464,1.2461,1.2462,21000000.0
2009-12-30 01:56:00,1.2462,1.2462,1.2461,1.2461,3700000.0
2009-12-30 01:57:00,1.2461,1.2465,1.2461,1.2463,29100000.0
2009-12-30 01:58:00,1.2464,1.2464,1.2462,1.2462,9100000.0
2009-12-30 01:59:00,1.24625,1.24675,1.2462,1.24675,17400000.0
2009-12-30 02:00:00,1.2465,1.24665,1.24605,1.24645,69800000.0
2009-12-30 02:01:00,1.24645,1.24725,1.2464,1.247,58400000.0
2009-12-30 02:02:00,1.24705,1.24725,1.2463,1.2463,40400000.0
2009-12-30 02:03:00,1.24645,1.24725,1.24625,1.2469,41500000.0
2009-12-30 02:04:00,1.2471,1.24725,1.2468,1.24715,35600000.0
2009-12-30 02:05:00,1.24705,1.24725,1.2469,1.24715,27600000.0
2009-12-30 02:06:00,1.24715,1.24715,1.24705,1.24705,13100000.0
2009-12-30 02:07:00,1.24675,1.24694,1.24644,1.24654,50400000.0
2009-12-30 02:08:00,1.2471,1.24735,1.2465,1.2472,68100000.0
2009-12-30 02:09:00,1.2473,1.2478,1.2472,1.2477,72200000.0
2009-12-30 02:10:00,1.24775,1.2481,1.24755,1.2478,52800000.0
2009-12-30 02:11:00,1.2479,1.248,1.24785,1.24785,9000000.0
2009-12-30 02:12:00,1.24785,1.24785,1.24785,1.24785,3000000.0
2009-12-30 02:13:00,1.24721,1.24737,1.24719,1.24735,11600000.0
2009-12-30 02:14:00,1.24785,1.24805,1.2476,1.24805,25400000.0
2009-12-30 02:15:00,1.24805,1.24805,1.24795,1.24795,14000000.0
2009-12-30 02:16:00,1.24805,1.24805,1.24795,1.24795,26000000.0
2009-12-30 02:17:00,1.24785,1.24805,1.24785,1.24795,7000000.0
2009-12-30 02:18:00,1.2479,1.24805,1.2478,1.2478,10400000.0
2009-12-30 02:19:00,1.2479,1.2479,1.24785,1.24785,4000000.0
2009-12-30 02:20:00,1.2479,1.24795,1.24785,1.2479,12000000.0
2009-12-30 02:21:00,1.24805,1.24815,1.248,1.24815,12300000.0
2009-12-30 02:22:00,1.2481,1.2482,1.2481,1.2482,9000000.0
2009-12-30 02:23:00,1.24815,1.24845,1.2478,1.24845,46700000.0
2009-12-30 02:24:00,1.2482,1.24825,1.2479,1.248,29900000.0
2009-12-30 02:25:00,1.248,1.24815,1.2476,1.24785,26600000.0
2009-12-30 02:26:00,1.24795,1.24835,1.24775,1.24825,37000000.0
2009-12-30 02:27:00,1.24825,1.24825,1.2478,1.24795,34000000.0
2009-12-30 02:28:00,1.24795,1.24815,1.2477,1.2477,36200000.0
2009-12-30 02:29:00,1.24785,1.248,1.24765,1.24795,16000000.0
2009-12-30 02:30:00,1.24795,1.2482,1.2477,1.24785,17200000.0
2009-12-30 02:31:00,1.24785,1.24815,1.2475,1.2479,36000000.0
2009-12-30 02:32:00,1.24805,1.2482,1.2476,1.2476,39000000.0
2009-12-30 02:33:00,1.2479,1.2482,1.2476,1.24795,42000000.0
2009-12-30 02:34:00,1.24795,1.24835,1.2476,1.24785,70200000.0
2009-12-30 02:35:00,1.24795,1.2487,1.24755,1.24785,153100000.0
2009-12-30 02:36:00,1.24785,1.24795,1.2476,1.24765,35900000.0
2009-12-30 02:37:00,1.24785,1.24805,1.24765,1.24805,42000000.0
2009-12-30 02:38:00,1.24805,1.24805,1.2475,1.2476,27400000.0
2009-12-30 02:39:00,1.2476,1.2476,1.24755,1.24755,16200000.0
2009-12-30 02:40:00,1.24755,1.24775,1.24755,1.2476,36500000.0
2009-12-30 02:41:00,1.2476,1.24775,1.2476,1.24775,41100000.0
2009-12-30 02:42:00,1.2477,1.2477,1.2476,1.24765,7600000.0
2009-12-30 02:43:00,1.2476,1.2476,1.2473,1.24735,21700000.0
2009-12-30 02:44:00,1.2474,1.2474,1.2473,1.2474,10100000.0
2009-12-30 02:45:00,1.2474,1.24755,1.24735,1.2474,34200000.0
2009-12-30 02:46:00,1.24723,1.24723,1.2471,1.24715,14000000.0
2009-12-30 02:47:00,1.24735,1.24735,1.24725,1.24735,16400000.0
2009-12-30 02:48:00,1.24725,1.24725,1.2471,1.2472,22700000.0
2009-12-30 02:49:00,1.24725,1.24745,1.2472,1.24725,74000000.0
2009-12-30 02:50:00,1.24725,1.24725,1.2471,1.24725,9500000.0
2009-12-30 02:51:00,1.24725,1.24735,1.24725,1.24725,20600000.0
2009-12-30 02:52:00,1.24725,1.2473,1.24725,1.24725,19000000.0
2009-12-30 02:53:00,1.24725,1.2476,1.24715,1.2473,40300000.0
2009-12-30 02:54:00,1.2473,1.2475,1.24715,1.24735,61600000.0
2009-12-30 02:55:00,1.24735,1.24745,1.2472,1.24725,47400000.0
2009-12-30 02:56:00,1.24725,1.24725,1.24725,1.24725,6000000.0
2009-12-30 02:57:00,1.24725,1.2474,1.24705,1.24735,24000000.0
2009-12-30 02:58:00,1.24705,1.24745,1.24705,1.24705,35000000.0
2009-12-30 02:59:00,1.24735,1.24735,1.2471,1.24725,12000000.0
2009-12-30 03:00:00,1.24725,1.2474,1.24705,1.24705,13000000.0
2009-12-30 03:01:00,1.2468,1.247,1.2468,1.24695,18100000.0
2009-12-30 03:02:00,1.24591,1.24621,1.24574,1.24574,76100000.0
2009-12-30 03:03:00,1.24695,1.24695,1.2467,1.24675,13000000.0
2009-12-30 03:04:00,1.2468,1.2468,1.24675,1.24675,12900000.0
2009-12-30 03:05:00,1.2468,1.24705,1.2466,1.2468,31900000.0
2009-12-30 03:06:00,1.2468,1.2468,1.2468,1.2468,1600000.0
2009-12-30 03:07:00,1.2467,1.2469,1.24665,1.2469,19600000.0
2009-12-30 03:08:00,1.2469,1.24695,1.2466,1.24665,29100000.0
2009-12-30 03:09:00,1.24665,1.24685,1.24665,1.24685,46700000.0
2009-12-30 03:10:00,1.2469,1.24725,1.2469,1.24725,34000000.0
2009-12-30 03:11:00,1.2469,1.24695,1.24675,1.2468,19000000.0
2009-12-30 03:12:00,1.24685,1.24695,1.2467,1.2468,30600000.0
2009-12-30 03:13:00,1.24685,1.2469,1.2468,1.2469,7000000.0
2009-12-30 03:14:00,1.2467,1.2468,1.24665,1.24665,19800000.0
2009-12-30 03:15:00,1.24665,1.2471,1.2466,1.24665,25400000.0
2009-12-30 03:16:00,1.24665,1.24665,1.24665,1.24665,10000000.0
2009-12-30 03:17:00,1.24665,1.24685,1.24665,1.24685,24000000.0
2009-12-30 03:18:00,1.24695,1.24695,1.24655,1.24665,18000000.0
2009-12-30 03:19:00,1.24665,1.2469,1.24645,1.24675,73600000.0
2009-12-30 03:20:00,1.24655,1.247,1.2464,1.24655,39000000.0
2009-12-30 03:21:00,1.24655,1.24655,1.2462,1.24625,27600000.0
2009-12-30 03:22:00,1.24625,1.24645,1.24585,1.2464,67900000.0
2009-12-30 03:23:00,1.2464,1.2465,1.24585,1.24625,57000000.0
2009-12-30 03:24:00,1.2462,1.24665,1.2462,1.24635,45200000.0
2009-12-30 03:25:00,1.24635,1.2464,1.2462,1.2462,24100000.0
2009-12-30 03:26:00,1.246,1.2469,1.24585,1.2469,55800000.0
2009-12-30 03:27:00,1.2469,1.247,1.24685,1.247,19000000.0
2009-12-30 03:28:00,1.24695,1.24705,1.2468,1.24695,28800000.0
2009-12-30 03:29:00,1.24695,1.2471,1.2466,1.24685,37000000.0
2009-12-30 03:30:00,1.24685,1.24695,1.24665,1.24685,27000000.0
2009-12-30 03:31:00,1.24685,1.24685,1.2463,1.24655,38400000.0
2009-12-30 03:32:00,1.24665,1.24675,1.24605,1.24645,58900000.0
2009-12-30 03:33:00,1.2465,1.2465,1.24605,1.24625,68400000.0
2009-12-30 03:34:00,1.2461,1.2461,1.2461,1.2461,5200000.0
2009-12-30 03:35:00,1.2461,1.24645,1.2458,1.2462,65300000.0
2009-12-30 03:36:00,1.2462,1.24625,1.2461,1.24625,24300000.0
2009-12-30 03:37:00,1.2462,1.24655,1.2459,1.24615,67000000.0
2009-12-30 03:38:00,1.24625,1.24695,1.2459,1.2465,139600000.0
2009-12-30 03:39:00,1.24645,1.2467,1.24635,1.24665,31000000.0
2009-12-30 03:40:00,1.24655,1.24665,1.24645,1.2465,24500000.0
2009-12-30 03:41:00,1.2465,1.24655,1.24645,1.24645,11200000.0
2009-12-30 03:42:00,1.2464,1.24665,1.2464,1.2466,18000000.0
2009-12-30 03:43:00,1.2464,1.24655,1.2464,1.24655,5600000.0
2009-12-30 03:44:00,1.24655,1.24655,1.2464,1.24645,24200000.0
2009-12-30 03:45:00,1.2465,1.24675,1.2465,1.24655,20000000.0
2009-12-30 03:46:00,1.24655,1.24655,1.2463,1.2463,34600000.0
2009-12-30 03:47:00,1.24635,1.24675,1.24615,1.24645,46400000.0
2009-12-30 03:48:00,1.2464,1.2467,1.2462,1.2466,42200000.0
2009-12-30 03:49:00,1.2464,1.24645,1.2464,1.24645,3600000.0
2009-12-30 03:50:00,1.24645,1.24645,1.24635,1.2464,10300000.0
2009-12-30 03:51:00,1.2464,1.2466,1.2464,1.24655,19200000.0
2009-12-30 03:52:00,1.24655,1.24655,1.24655,1.24655,1200000.0
2009-12-30 03:53:00,1.24665,1.24665,1.24655,1.24655,18200000.0
2009-12-30 03:54:00,1.24655,1.24665,1.2462,1.24665,30600000.0
2009-12-30 03:55:00,1.24665,1.24665,1.24635,1.2464,31900000.0
2009-12-30 03:56:00,1.2464,1.24655,1.2464,1.24655,3800000.0
2009-12-30 03:57:00,1.24655,1.24685,1.2464,1.24685,50900000.0
2009-12-30 03:58:00,1.24685,1.24685,1.2463,1.24665,38600000.0
2009-12-30 03:59:00,1.24665,1.24665,1.24665,1.24665,1200000.0
2009-12-30 04:00:00,1.24665,1.2467,1.2465,1.24655,22700000.0
2009-12-30 04:01:00,1.24655,1.24695,1.2463,1.24695,62500000.0
2009-12-30 04:02:00,1.24675,1.2469,1.24645,1.24655,92500000.0
2009-12-30 04:03:00,1.2466,1.24665,1.2462,1.2463,28600000.0
2009-12-30 04:04:00,1.2464,1.24645,1.24625,1.24645,12400000.0
2009-12-30 04:05:00,1.24645,1.24665,1.24645,1.24665,9400000.0
2009-12-30 04:06:00,1.24665,1.24665,1.2463,1.24635,26500000.0
2009-12-30 04:07:00,1.24635,1.24655,1.24615,1.24645,28400000.0
2009-12-30 04:08:00,1.24655,1.2466,1.2464,1.24655,15000000.0
2009-12-30 04:09:00,1.2465,1.2467,1.24645,1.24665,35600000.0
2009-12-30 04:10:00,1.2466,1.2466,1.2466,1.2466,1200000.0
2009-12-30 04:11:00,1.2466,1.2466,1.2466,1.2466,2000000.0
2009-12-30 04:12:00,1.24655,1.2468,1.24655,1.24665,17600000.0
2009-12-30 04:13:00,1.24665,1.24665,1.24625,1.2466,27300000.0
2009-12-30 04:14:00,1.2466,1.2466,1.2466,1.2466,1200000.0
2009-12-30 04:15:00,1.24675,1.24675,1.24665,1.24665,5600000.0
2009-12-30 04:16:00,1.24665,1.24665,1.24665,1.24665,2000000.0
2009-12-30 04:17:00,1.2466,1.2466,1.2466,1.2466,1200000.0
2009-12-30 04:18:00,1.24635,1.2465,1.24605,1.24635,97700000.0
2009-12-30 04:19:00,1.246,1.2462,1.246,1.24605,73100000.0
2009-12-30 04:20:00,1.24605,1.24605,1.2456,1.24565,72600000.0
2009-12-30 04:21:00,1.2454,1.24545,1.2454,1.24545,32000000.0
2009-12-30 04:22:00,1.24545,1.2455,1.24545,1.24545,36600000.0
2009-12-30 04:23:00,1.24545,1.24545,1.2452,1.24545,26400000.0
2009-12-30 04:24:00,1.24545,1.2456,1.24545,1.2456,40800000.0
2009-12-30 04:25:00,1.2456,1.2456,1.2456,1.2456,3800000.0
2009-12-30 04:26:00,1.24555,1.2456,1.24555,1.2456,12800000.0
2009-12-30 04:27:00,1.2455,1.2456,1.24535,1.24535,44400000.0
2009-12-30 04:28:00,1.24545,1.2455,1.2454,1.24545,41000000.0
2009-12-30 04:29:00,1.24545,1.24545,1.24545,1.24545,14000000.0
2009-12-30 04:30:00,1.24545,1.24555,1.24545,1.24555,74800000.0
2009-12-30 04:31:00,1.2455,1.2455,1.2455,1.2455,1200000.0
2009-12-30 04:32:00,1.2455,1.24555,1.2455,1.24555,13200000.0
2009-12-30 04:33:00,1.24555,1.24565,1.24545,1.24545,50400000.0
2009-12-30 04:34:00,1.24545,1.2457,1.24545,1.24555,25200000.0
2009-12-30 04:35:00,1.24555,1.24575,1.2455,1.24575,28200000.0
2009-12-30 04:36:00,1.2458,1.24585,1.2458,1.24585,2200000.0
2009-12-30 04:37:00,1.2458,1.24595,1.2458,1.24595,14000000.0
2009-12-30 04:38:00,1.2458,1.24595,1.2458,1.24595,11100000.0
2009-12-30 04:39:00,1.24605,1.24605,1.24595,1.24595,2600000.0
2009-12-30 04:40:00,1.24595,1.24595,1.24585,1.24585,3000000.0
2009-12-30 04:41:00,1.2459,1.24605,1.24575,1.24595,29400000.0
2009-12-30 04:42:00,1.2457,1.2458,1.24555,1.24565,52300000.0
2009-12-30 04:43:00,1.2456,1.2456,1.24545,1.24555,12300000.0
2009-12-30 04:44:00,1.2456,1.2457,1.24545,1.2455,29300000.0
2009-12-30 04:45:00,1.2455,1.2455,1.2455,1.2455,1200000.0
2009-12-30 04:46:00,1.2455,1.2456,1.2455,1.24555,23400000.0
2009-12-30 04:47:00,1.2455,1.2457,1.2455,1.24565,25200000.0
2009-12-30 04:48:00,1.2456,1.2456,1.2455,1.2456,6600000.0
2009-12-30 04:49:00,1.2456,1.2456,1.2454,1.24555,23400000.0
2009-12-30 04:50:00,1.2456,1.24575,1.2456,1.24575,43300000.0
2009-12-30 04:51:00,1.24575,1.24575,1.2454,1.2456,15300000.0
2009-12-30 04:52:00,1.2456,1.24585,1.24555,1.24585,31400000.0
2009-12-30 04:53:00,1.24585,1.24585,1.24585,1.24585,5000000.0
2009-12-30 04:54:00,1.24585,1.24585,1.2453,1.24545,11000000.0
2009-12-30 04:55:00,1.24545,1.24545,1.24545,1.24545,7000000.0
2009-12-30 04:56:00,1.24545,1.24575,1.24545,1.2456,29900000.0
2009-12-30 04:57:00,1.24555,1.24555,1.2455,1.24555,7800000.0
2009-12-30 04:58:00,1.2455,1.2455,1.24545,1.24545,28200000.0
2009-12-30 04:59:00,1.24545,1.24545,1.24545,1.24545,35000000.0
2009-12-30 05:00:00,1.24545,1.2459,1.24485,1.2456,178600000.0
2009-12-30 05:01:00,1.24555,1.24555,1.24525,1.24525,55200000.0
2009-12-30 05:02:00,1.24525,1.2453,1.24525,1.24525,13700000.0
2009-12-30 05:03:00,1.24525,1.24525,1.24525,1.24525,1000000.0
2009-12-30 05:04:00,1.2453,1.2453,1.2453,1.2453,2400000.0
2009-12-30 05:05:00,1.2453,1.2453,1.24525,1.24525,4200000.0
2009-12-30 05:06:00,1.24525,1.24525,1.24525,1.24525,3000000.0
2009-12-30 05:07:00,1.24525,1.24535,1.24525,1.24535,15400000.0
2009-12-30 05:08:00,1.2453,1.2454,1.2452,1.2454,14200000.0
2009-12-30 05:09:00,1.2454,1.2454,1.24535,1.24535,3600000.0
2009-12-30 05:10:00,1.2453,1.2453,1.24525,1.24525,30500000.0
2009-12-30 05:11:00,1.24525,1.24525,1.24525,1.24525,13000000.0
2009-12-30 05:12:00,1.24525,1.24535,1.24525,1.24525,44500000.0
2009-12-30 05:13:00,1.24525,1.24525,1.24525,1.24525,18700000.0
2009-12-30 05:14:00,1.24525,1.2455,1.24525,1.2455,28400000.0
2009-12-30 05:15:00,1.2455,1.24565,1.2455,1.24565,24300000.0
2009-12-30 05:16:00,1.2457,1.2458,1.2455,1.24575,31400000.0
2009-12-30 05:17:00,1.24575,1.24595,1.2456,1.2458,46600000.0
2009-12-30 05:18:00,1.24595,1.246,1.24515,1.24585,71600000.0
2009-12-30 05:19:00,1.24595,1.2463,1.24565,1.24625,34200000.0
2009-12-30 05:20:00,1.24625,1.24625,1.2454,1.24585,36400000.0
2009-12-30 05:21:00,1.24585,1.2461,1.2453,1.24555,49400000.0
2009-12-30 05:22:00,1.24565,1.246,1.2455,1.246,192200000.0
2009-12-30 05:23:00,1.246,1.24635,1.24585,1.24625,52700000.0
2009-12-30 05:24:00,1.2462,1.24635,1.24595,1.24615,54700000.0
2009-12-30 05:25:00,1.24615,1.2463,1.24615,1.2463,8800000.0
2009-12-30 05:26:00,1.2463,1.2466,1.2462,1.2466,20800000.0
2009-12-30 05:27:00,1.2467,1.24675,1.24655,1.24665,19600000.0
2009-12-30 05:28:00,1.2466,1.24675,1.24645,1.2467,19200000.0
2009-12-30 05:29:00,1.24665,1.24665,1.2464,1.2464,19200000.0
2009-12-30 05:30:00,1.24615,1.24625,1.24605,1.24625,13200000.0
2009-12-30 05:31:00,1.2463,1.2463,1.24605,1.2461,26500000.0
2009-12-30 05:32:00,1.24585,1.246,1.2458,1.246,23700000.0
2009-12-30 05:33:00,1.246,1.246,1.2459,1.2459,3900000.0
2009-12-30 05:34:00,1.2459,1.24605,1.24575,1.24575,34900000.0
2009-12-30 05:35:00,1.2457,1.2457,1.24545,1.24545,17100000.0
2009-12-30 05:36:00,1.24525,1.24575,1.24525,1.24575,28000000.0
2009-12-30 05:37:00,1.2457,1.2457,1.2456,1.2456,12900000.0
2009-12-30 05:38:00,1.24565,1.2457,1.24535,1.2456,25000000.0
2009-12-30 05:39:00,1.24565,1.246,1.2456,1.24585,37000000.0
2009-12-30 05:40:00,1.2458,1.246,1.2457,1.2459,41000000.0
2009-12-30 05:41:00,1.24595,1.24595,1.24585,1.24585,4800000.0
2009-12-30 05:42:00,1.24585,1.2459,1.2458,1.2459,7500000.0
2009-12-30 05:43:00,1.24595,1.24605,1.24595,1.24605,8400000.0
2009-12-30 05:44:00,1.246,1.246,1.24575,1.246,21600000.0
2009-12-30 05:45:00,1.246,1.24635,1.246,1.2463,13200000.0
2009-12-30 05:46:00,1.24635,1.24665,1.2463,1.24665,29100000.0
2009-12-30 05:47:00,1.24655,1.24685,1.24635,1.2464,23200000.0
2009-12-30 05:48:00,1.2465,1.2465,1.2464,1.2464,4800000.0
2009-12-30 05:49:00,1.24645,1.2466,1.24635,1.2466,28100000.0
2009-12-30 05:50:00,1.2465,1.2466,1.2462,1.24625,29100000.0
2009-12-30 05:51:00,1.2463,1.24635,1.24595,1.24605,37500000.0
2009-12-30 05:52:00,1.24605,1.2462,1.246,1.24615,28700000.0
2009-12-30 05:53:00,1.24615,1.24635,1.24615,1.24635,11400000.0
2009-12-30 05:54:00,1.24635,1.24635,1.24635,1.24635,1200000.0
2009-12-30 05:55:00,1.24635,1.24635,1.24615,1.2462,13400000.0
2009-12-30 05:56:00,1.2462,1.2462,1.2462,1.2462,1400000.0
2009-12-30 05:57:00,1.2463,1.2464,1.24545,1.24565,36000000.0
2009-12-30 05:58:00,1.24565,1.24565,1.24545,1.2455,13600000.0
2009-12-30 05:59:00,1.2455,1.24565,1.2452,1.2454,60500000.0
2009-12-30 06:00:00,1.24545,1.24555,1.24525,1.24525,28000000.0
2009-12-30 06:01:00,1.24525,1.2456,1.24525,1.2456,29800000.0
2009-12-30 06:02:00,1.2457,1.2458,1.24525,1.24545,32800000.0
2009-12-30 06:03:00,1.24535,1.24585,1.24535,1.24575,42900000.0
2009-12-30 06:04:00,1.2457,1.246,1.2456,1.2458,51900000.0
2009-12-30 06:05:00,1.24585,1.2459,1.2456,1.2458,40300000.0
2009-12-30 06:06:00,1.2458,1.246,1.2458,1.2459,29000000.0
2009-12-30 06:07:00,1.2459,1.24595,1.2457,1.24575,15600000.0
2009-12-30 06:08:00,1.24575,1.24585,1.2452,1.2453,65800000.0
2009-12-30 06:09:00,1.24525,1.24555,1.24525,1.24555,28600000.0
2009-12-30 06:10:00,1.24565,1.2458,1.24545,1.24555,31200000.0
2009-12-30 06:11:00,1.2456,1.24575,1.24545,1.2457,18200000.0
2009-12-30 06:12:00,1.24565,1.24565,1.2455,1.2456,11600000.0
2009-12-30 06:13:00,1.2456,1.24575,1.2451,1.2454,42300000.0
2009-12-30 06:14:00,1.2455,1.2457,1.2454,1.24545,73000000.0
2009-12-30 06:15:00,1.24585,1.2459,1.24585,1.2459,4800000.0
2009-12-30 06:16:00,1.2459,1.2459,1.24535,1.24555,48400000.0
2009-12-30 06:17:00,1.24555,1.24565,1.24545,1.24565,13400000.0
2009-12-30 06:18:00,1.24575,1.2458,1.24555,1.2458,9600000.0
2009-12-30 06:19:00,1.2457,1.2457,1.2456,1.2456,8200000.0
2009-12-30 06:20:00,1.24555,1.2456,1.2455,1.2456,9400000.0
2009-12-30 06:21:00,1.24565,1.2457,1.24555,1.2457,5200000.0
2009-12-30 06:22:00,1.24575,1.24575,1.2455,1.24565,12600000.0
2009-12-30 06:23:00,1.24575,1.24585,1.2452,1.24525,12000000.0
2009-12-30 06:24:00,1.24525,1.2454,1.2452,1.2453,25800000.0
2009-12-30 06:25:00,1.24525,1.24525,1.24525,1.24525,2000000.0
2009-12-30 06:26:00,1.24525,1.24525,1.24525,1.24525,7000000.0
2009-12-30 06:27:00,1.24525,1.24525,1.24525,1.24525,13000000.0
2009-12-30 06:28:00,1.24525,1.2454,1.24525,1.24525,47700000.0
2009-12-30 06:29:00,1.24525,1.24535,1.24525,1.24525,18300000.0
2009-12-30 06:30:00,1.24525,1.24525,1.24525,1.24525,10400000.0
2009-12-30 06:31:00,1.24525,1.24525,1.24525,1.24525,4900000.0
2009-12-30 06:32:00,1.24525,1.24525,1.24525,1.24525,13000000.0
2009-12-30 06:33:00,1.24525,1.24525,1.24525,1.24525,16000000.0
2009-12-30 06:34:00,1.24525,1.2453,1.24525,1.24525,19700000.0
2009-12-30 06:35:00,1.24525,1.2454,1.24525,1.2454,20300000.0
2009-12-30 06:36:00,1.24525,1.2454,1.24525,1.24535,15800000.0
2009-12-30 06:37:00,1.24545,1.24545,1.2453,1.24545,11200000.0
2009-12-30 06:38:00,1.2455,1.2456,1.24525,1.2453,17200000.0
2009-12-30 06:39:00,1.2453,1.2453,1.2453,1.2453,1200000.0
2009-12-30 06:40:00,1.2454,1.24545,1.2454,1.24545,2400000.0
2009-12-30 06:41:00,1.24545,1.24545,1.2452,1.2454,27500000.0
2009-12-30 06:42:00,1.2455,1.24555,1.2453,1.24535,22800000.0
2009-12-30 06:43:00,1.24545,1.24545,1.24525,1.24525,16000000.0
2009-12-30 06:44:00,1.24525,1.24535,1.24525,1.2453,10000000.0
2009-12-30 06:45:00,1.2453,1.24535,1.24525,1.24525,22800000.0
2009-12-30 06:46:00,1.24525,1.24535,1.24525,1.24525,21600000.0
2009-12-30 06:47:00,1.24525,1.2453,1.24525,1.24525,21600000.0
2009-12-30 06:48:00,1.24525,1.24525,1.24525,1.24525,5500000.0
2009-12-30 06:49:00,1.24525,1.24525,1.24525,1.24525,15000000.0
2009-12-30 06:50:00,1.24525,1.24525,1.24525,1.24525,5000000.0
2009-12-30 06:51:00,1.24525,1.24525,1.24525,1.24525,6000000.0
2009-12-30 06:52:00,1.24525,1.24525,1.24525,1.24525,14000000.0
2009-12-30 06:53:00,1.24525,1.24525,1.24525,1.24525,1000000.0
2009-12-30 06:54:00,1.24525,1.24525,1.24525,1.24525,9000000.0
2009-12-30 06:55:00,1.24525,1.24525,1.24525,1.24525,15000000.0
2009-12-30 06:56:00,1.24525,1.24525,1.24525,1.24525,6000000.0
2009-12-30 06:57:00,1.24525,1.2453,1.245,1.24525,34300000.0
2009-12-30 06:58:00,1.24525,1.2457,1.24525,1.2457,6100000.0
2009-12-30 06:59:00,1.2453,1.2455,1.24525,1.24545,22300000.0
2009-12-30 07:00:00,1.24545,1.2457,1.24535,1.24535,20000000.0
2009-12-30 07:01:00,1.24545,1.2456,1.2454,1.2456,12600000.0
2009-12-30 07:02:00,1.24555,1.24555,1.24545,1.24555,8200000.0
2009-12-30 07:03:00,1.24555,1.2457,1.24555,1.2457,6400000.0
2009-12-30 07:04:00,1.2457,1.2457,1.2457,1.2457,1200000.0
2009-12-30 07:05:00,1.2457,1.24575,1.2457,1.24575,2600000.0
2009-12-30 07:06:00,1.24575,1.24575,1.2455,1.2456,39600000.0
2009-12-30 07:07:00,1.2457,1.24575,1.24555,1.2457,12900000.0
2009-12-30 07:08:00,1.24585,1.2459,1.2458,1.24585,19800000.0
2009-12-30 07:09:00,1.2459,1.2461,1.2459,1.2461,7600000.0
2009-12-30 07:10:00,1.2462,1.2462,1.2461,1.2461,10600000.0
2009-12-30 07:11:00,1.24605,1.2461,1.246,1.246,8800000.0
2009-12-30 07:12:00,1.2461,1.2461,1.24565,1.24585,35700000.0
2009-12-30 07:13:00,1.2459,1.24595,1.2459,1.24595,2400000.0
2009-12-30 07:14:00,1.2459,1.2459,1.2457,1.24575,14800000.0
2009-12-30 07:15:00,1.2457,1.24585,1.24565,1.24585,11200000.0
2009-12-30 07:16:00,1.2459,1.2462,1.24585,1.246,12000000.0
2009-12-30 07:17:00,1.24595,1.24625,1.24595,1.24615,21800000.0
2009-12-30 07:18:00,1.24615,1.24625,1.2461,1.24625,10000000.0
2009-12-30 07:19:00,1.2463,1.2464,1.24605,1.24605,23200000.0
2009-12-30 07:20:00,1.24615,1.24615,1.24575,1.24575,33200000.0
2009-12-30 07:21:00,1.2457,1.2457,1.2457,1.2457,1200000.0
2009-12-30 07:22:00,1.24571,1.24571,1.24549,1.24567,45600000.0
2009-12-30 07:23:00,1.2455,1.24565,1.2455,1.24565,3600000.0
2009-12-30 07:24:00,1.2459,1.2459,1.2459,1.2459,4600000.0
2009-12-30 07:25:00,1.24585,1.24585,1.24585,1.24585,1200000.0
2009-12-30 07:26:00,1.24585,1.24585,1.2458,1.2458,2200000.0
2009-12-30 07:27:00,1.24585,1.2462,1.2457,1.2461,25500000.0
2009-12-30 07:28:00,1.24545,1.246,1.24525,1.2459,73100000.0
2009-12-30 07:29:00,1.2457,1.2457,1.24541,1.2457,64000000.0
2009-12-30 07:30:00,1.2459,1.2461,1.2459,1.246,13500000.0
2009-12-30 07:31:00,1.2459,1.246,1.24585,1.246,7400000.0
2009-12-30 07:32:00,1.24605,1.2461,1.2459,1.2459,5400000.0
2009-12-30 07:33:00,1.24595,1.2461,1.24595,1.24605,10700000.0
2009-12-30 07:34:00,1.24595,1.24605,1.24595,1.24605,3200000.0
2009-12-30 07:35:00,1.24595,1.24595,1.24595,1.24595,1200000.0
2009-12-30 07:36:00,1.24531,1.24583,1.24524,1.24555,21600000.0
2009-12-30 07:37:00,1.2457,1.24594,1.24538,1.24594,43200000.0
2009-12-30 07:38:00,1.246,1.24605,1.2457,1.2457,5000000.0
2009-12-30 07:39:00,1.2457,1.24575,1.24535,1.2456,30600000.0
2009-12-30 07:40:00,1.2456,1.24585,1.24525,1.2453,41900000.0
2009-12-30 07:41:00,1.2454,1.2455,1.2454,1.2455,45900000.0
2009-12-30 07:42:00,1.2455,1.24555,1.2455,1.24555,5400000.0
2009-12-30 07:43:00,1.24575,1.24595,1.24575,1.24595,32500000.0
2009-12-30 07:44:00,1.2459,1.2459,1.2459,1.2459,2000000.0
2009-12-30 07:45:00,1.24585,1.246,1.24585,1.2459,11800000.0
2009-12-30 07:46:00,1.2459,1.2459,1.24585,1.24585,4300000.0
2009-12-30 07:47:00,1.24575,1.24575,1.24575,1.24575,1200000.0
2009-12-30 07:48:00,1.24575,1.24575,1.2456,1.24565,7800000.0
2009-12-30 07:49:00,1.24565,1.24565,1.2454,1.2455,8800000.0
2009-12-30 07:50:00,1.24565,1.246,1.2456,1.2456,31600000.0
2009-12-30 07:51:00,1.2456,1.24585,1.2454,1.24585,45200000.0
2009-12-30 07:52:00,1.2458,1.2459,1.24555,1.24575,33500000.0
2009-12-30 07:53:00,1.2459,1.2459,1.2453,1.2453,48000000.0
2009-12-30 07:54:00,1.2455,1.2455,1.24525,1.2455,11700000.0
2009-12-30 07:55:00,1.2456,1.2457,1.24555,1.2456,13200000.0
2009-12-30 07:56:00,1.24565,1.24565,1.24565,1.24565,2400000.0
2009-12-30 07:57:00,1.24565,1.24565,1.24565,1.24565,1200000.0
2009-12-30 07:58:00,1.2456,1.24565,1.2456,1.24565,3800000.0
2009-12-30 07:59:00,1.2458,1.24585,1.24565,1.24585,17500000.0
2009-12-30 08:00:00,1.246,1.24615,1.24575,1.2458,30200000.0
2009-12-30 08:01:00,1.2458,1.2459,1.2458,1.2458,24600000.0
2009-12-30 08:02:00,1.2458,1.24605,1.2458,1.24605,15000000.0
2009-12-30 08:03:00,1.246,1.246,1.246,1.246,1200000.0
2009-12-30 08:04:00,1.246,1.246,1.246,1.246,3800000.0
2009-12-30 08:05:00,1.246,1.24605,1.246,1.24605,2300000.0
2009-12-30 08:06:00,1.24605,1.2462,1.24595,1.24615,15000000.0
2009-12-30 08:07:00,1.24605,1.2462,1.246,1.24615,17600000.0
2009-12-30 08:08:00,1.2462,1.2464,1.2462,1.2463,9400000.0
2009-12-30 08:09:00,1.24625,1.2463,1.24625,1.2463,5500000.0
2009-12-30 08:10:00,1.2464,1.2468,1.2464,1.2468,17600000.0
2009-12-30 08:11:00,1.24675,1.2468,1.2467,1.2467,5400000.0
2009-12-30 08:12:00,1.24665,1.24675,1.24665,1.24675,2200000.0
2009-12-30 08:13:00,1.24665,1.24675,1.24665,1.24675,5800000.0
2009-12-30 08:14:00,1.2468,1.2469,1.2465,1.2466,34500000.0
2009-12-30 08:15:00,1.24665,1.24675,1.2466,1.2466,7200000.0
2009-12-30 08:16:00,1.24655,1.2467,1.24655,1.2467,23900000.0
2009-12-30 08:17:00,1.2467,1.24695,1.2467,1.24695,10400000.0
2009-12-30 08:18:00,1.24695,1.24725,1.2466,1.2467,32600000.0
2009-12-30 08:19:00,1.24685,1.24725,1.24685,1.2471,14900000.0
2009-12-30 08:20:00,1.247,1.2472,1.2469,1.2469,19500000.0
2009-12-30 08:21:00,1.24695,1.24725,1.2463,1.24665,233200000.0
2009-12-30 08:22:00,1.2467,1.24675,1.24635,1.24635,20600000.0
2009-12-30 08:23:00,1.2463,1.24635,1.246,1.2461,35600000.0
2009-12-30 08:24:00,1.24605,1.24615,1.24605,1.24605,18200000.0
2009-12-30 08:25:00,1.24595,1.24605,1.2459,1.24605,8800000.0
2009-12-30 08:26:00,1.24595,1.24615,1.2457,1.24605,89400000.0
2009-12-30 08:27:00,1.24595,1.2462,1.24595,1.2462,34200000.0
2009-12-30 08:28:00,1.24615,1.24615,1.24585,1.24605,82200000.0
2009-12-30 08:29:00,1.246,1.24605,1.24565,1.2459,67700000.0
2009-12-30 08:30:00,1.24585,1.2465,1.2458,1.2463,151900000.0
2009-12-30 08:31:00,1.24625,1.24625,1.24605,1.24605,32600000.0
2009-12-30 08:32:00,1.24595,1.24645,1.24575,1.24645,126100000.0
2009-12-30 08:33:00,1.2464,1.24645,1.24615,1.24625,41500000.0
2009-12-30 08:34:00,1.246,1.246,1.246,1.246,1200000.0
2009-12-30 08:35:00,1.24615,1.24655,1.24615,1.24655,37500000.0
2009-12-30 08:36:00,1.2463,1.2463,1.2461,1.2461,14000000.0
2009-12-30 08:37:00,1.24615,1.24615,1.24575,1.24595,64500000.0
2009-12-30 08:38:00,1.24595,1.2461,1.2454,1.2457,57000000.0
2009-12-30 08:39:00,1.24575,1.24595,1.2455,1.24575,71100000.0
2009-12-30 08:40:00,1.24555,1.2457,1.24555,1.24565,61100000.0
2009-12-30 08:41:00,1.2457,1.24575,1.24565,1.24565,10000000.0
2009-12-30 08:42:00,1.2454,1.2456,1.24525,1.24525,13900000.0
2009-12-30 08:43:00,1.24525,1.2455,1.24525,1.24525,31900000.0
2009-12-30 08:44:00,1.24525,1.24525,1.24525,1.24525,4000000.0
2009-12-30 08:45:00,1.24525,1.24525,1.24525,1.24525,5000000.0
2009-12-30 08:46:00,1.24525,1.24525,1.24525,1.24525,2000000.0
2009-12-30 08:47:00,1.24525,1.24525,1.24525,1.24525,1000000.0
2009-12-30 08:48:00,1.24525,1.24565,1.24525,1.24565,17500000.0
2009-12-30 08:49:00,1.2456,1.24565,1.24555,1.2456,11200000.0
2009-12-30 08:50:00,1.24555,1.24555,1.24545,1.2455,7600000.0
2009-12-30 08:51:00,1.2454,1.2454,1.2454,1.2454,3000000.0
2009-12-30 08:52:00,1.24535,1.2455,1.2453,1.2454,16000000.0
2009-12-30 08:53:00,1.24535,1.24535,1.24525,1.24535,10000000.0
2009-12-30 08:54:00,1.24535,1.2454,1.2453,1.2454,13800000.0
2009-12-30 08:55:00,1.2453,1.2454,1.24525,1.24525,13600000.0
2009-12-30 08:56:00,1.24525,1.2454,1.24525,1.2454,18400000.0
2009-12-30 08:57:00,1.2453,1.24545,1.2453,1.24545,5400000.0
2009-12-30 08:58:00,1.2454,1.24555,1.24525,1.24535,18800000.0
2009-12-30 08:59:00,1.24535,1.2458,1.24535,1.24565,21000000.0
2009-12-30 09:00:00,1.24565,1.2457,1.24545,1.24555,21500000.0
2009-12-30 09:01:00,1.24555,1.24565,1.2455,1.24565,12200000.0
2009-12-30 09:02:00,1.24575,1.2459,1.24565,1.24585,21400000.0
2009-12-30 09:03:00,1.2459,1.246,1.2458,1.246,12000000.0
2009-12-30 09:04:00,1.246,1.2461,1.2457,1.24585,27400000.0
2009-12-30 09:05:00,1.2459,1.2461,1.2459,1.2461,10400000.0
2009-12-30 09:06:00,1.24615,1.24615,1.2459,1.24605,14400000.0
2009-12-30 09:07:00,1.24605,1.24615,1.24595,1.24595,15400000.0
2009-12-30 09:08:00,1.24585,1.2461,1.24525,1.24525,83500000.0
2009-12-30 09:09:00,1.2454,1.24575,1.2453,1.2456,250300000.0
2009-12-30 09:10:00,1.2456,1.24565,1.2453,1.2453,116900000.0
2009-12-30 09:11:00,1.2453,1.2455,1.2453,1.2455,39700000.0
2009-12-30 09:12:00,1.24555,1.24555,1.24555,1.24555,4100000.0
2009-12-30 09:13:00,1.24575,1.24585,1.2457,1.2457,54200000.0
2009-12-30 09:14:00,1.2457,1.2457,1.2457,1.2457,1200000.0
2009-12-30 09:15:00,1.24565,1.2459,1.24565,1.24575,44200000.0
2009-12-30 09:16:00,1.2458,1.24615,1.2458,1.24605,17400000.0
2009-12-30 09:17:00,1.24615,1.24625,1.24615,1.24625,9400000.0
2009-12-30 09:18:00,1.24605,1.24645,1.24605,1.24645,69000000.0
2009-12-30 09:19:00,1.24635,1.24645,1.2463,1.24635,112500000.0
2009-12-30 09:20:00,1.2461,1.24625,1.2457,1.2462,163900000.0
2009-12-30 09:21:00,1.24625,1.2463,1.24615,1.24625,37900000.0
2009-12-30 09:22:00,1.2463,1.2465,1.2463,1.2464,63100000.0
2009-12-30 09:23:00,1.24635,1.24635,1.2462,1.24625,21000000.0
2009-12-30 09:24:00,1.2462,1.24625,1.2462,1.2462,3200000.0
2009-12-30 09:25:00,1.2461,1.2461,1.246,1.2461,6000000.0
2009-12-30 09:26:00,1.24605,1.24635,1.24605,1.24635,13700000.0
2009-12-30 09:27:00,1.24625,1.24635,1.24625,1.24635,4000000.0
2009-12-30 09:28:00,1.24635,1.24635,1.24605,1.2461,19700000.0
2009-12-30 09:29:00,1.24605,1.2461,1.24605,1.2461,10000000.0
2009-12-30 09:30:00,1.24605,1.24635,1.24585,1.2459,21100000.0
2009-12-30 09:31:00,1.2458,1.2461,1.2458,1.24605,38600000.0
2009-12-30 09:32:00,1.24605,1.24605,1.24565,1.24575,31800000.0
2009-12-30 09:33:00,1.24575,1.24585,1.24525,1.24525,79400000.0
2009-12-30 09:34:00,1.24525,1.24545,1.24525,1.24525,81900000.0
2009-12-30 09:35:00,1.24525,1.2455,1.24525,1.24535,34200000.0
2009-12-30 09:36:00,1.24535,1.2455,1.24535,1.24535,28100000.0
2009-12-30 09:37:00,1.24535,1.24595,1.2453,1.24565,142000000.0
2009-12-30 09:38:00,1.24565,1.2458,1.2456,1.2457,213900000.0
2009-12-30 09:39:00,1.2457,1.2457,1.2457,1.2457,20200000.0
2009-12-30 09:40:00,1.2457,1.2457,1.2457,1.2457,2400000.0
2009-12-30 09:41:00,1.2458,1.24585,1.24555,1.2456,64200000.0
2009-12-30 09:42:00,1.2456,1.2456,1.2453,1.2453,28700000.0
2009-12-30 09:43:00,1.24535,1.2454,1.24535,1.24535,33300000.0
2009-12-30 09:44:00,1.2455,1.24565,1.2452,1.24525,59500000.0
2009-12-30 09:45:00,1.24525,1.2456,1.2451,1.24525,29000000.0
2009-12-30 09:46:00,1.24525,1.24525,1.24525,1.24525,22000000.0
2009-12-30 09:47:00,1.24525,1.24525,1.24525,1.24525,14000000.0
2009-12-30 09:48:00,1.24525,1.24525,1.24525,1.24525,19000000.0
2009-12-30 09:49:00,1.24525,1.24525,1.2451,1.24525,15000000.0
2009-12-30 09:50:00,1.24525,1.24525,1.24525,1.24525,16000000.0
2009-12-30 09:51:00,1.24525,1.24525,1.24525,1.24525,11000000.0
2009-12-30 09:52:00,1.24525,1.24525,1.24525,1.24525,5000000.0
2009-12-30 09:53:00,1.24525,1.2454,1.24505,1.24535,56900000.0
2009-12-30 09:54:00,1.24535,1.24535,1.2452,1.2452,35200000.0
2009-12-30 09:55:00,1.24515,1.2452,1.24505,1.2452,26800000.0
2009-12-30 09:56:00,1.2453,1.24535,1.2453,1.24535,6000000.0
2009-12-30 09:57:00,1.2453,1.24565,1.24505,1.2455,55700000.0
2009-12-30 09:58:00,1.2455,1.2458,1.2454,1.2458,72400000.0
2009-12-30 09:59:00,1.2458,1.24585,1.245,1.24555,98100000.0
2009-12-30 10:00:00,1.24555,1.2456,1.24535,1.24535,34800000.0
2009-12-30 10:01:00,1.24535,1.24575,1.24535,1.2457,44000000.0
2009-12-30 10:02:00,1.24575,1.2458,1.2449,1.2452,59700000.0
2009-12-30 10:03:00,1.245,1.2451,1.245,1.24505,10800000.0
2009-12-30 10:04:00,1.2451,1.2451,1.24505,1.2451,19300000.0
2009-12-30 10:05:00,1.24505,1.24505,1.24505,1.24505,2600000.0
2009-12-30 10:06:00,1.24505,1.24505,1.24495,1.24505,42600000.0
2009-12-30 10:07:00,1.24505,1.24505,1.24505,1.24505,19000000.0
2009-12-30 10:08:00,1.24505,1.24505,1.24505,1.24505,1000000.0
2009-12-30 10:09:00,1.2451,1.2451,1.2451,1.2451,1000000.0
2009-12-30 10:10:00,1.24505,1.24505,1.24505,1.24505,3000000.0
2009-12-30 10:11:00,1.24505,1.24505,1.24485,1.24485,2000000.0
2009-12-30 10:12:00,1.2449,1.24495,1.2449,1.24495,2000000.0
2009-12-30 10:13:00,1.24458,1.24468,1.24434,1.24445,95000000.0
2009-12-30 10:14:00,1.24495,1.24495,1.2449,1.2449,3000000.0
2009-12-30 10:15:00,1.24485,1.2449,1.24485,1.24485,17000000.0
2009-12-30 10:16:00,1.24485,1.24495,1.24485,1.24485,32100000.0
2009-12-30 10:17:00,1.24485,1.24485,1.24485,1.24485,13000000.0
2009-12-30 10:18:00,1.24485,1.24485,1.24485,1.24485,2600000.0
2009-12-30 10:19:00,1.24485,1.24485,1.24485,1.24485,5600000.0
2009-12-30 10:20:00,1.24485,1.2449,1.24485,1.2449,2000000.0
2009-12-30 10:21:00,1.24485,1.24485,1.24485,1.24485,3000000.0
2009-12-30 10:22:00,1.24485,1.24485,1.2446,1.2448,12000000.0
2009-12-30 10:23:00,1.24485,1.24485,1.2446,1.24465,31000000.0
2009-12-30 10:24:00,1.24465,1.24465,1.2442,1.24425,52000000.0
2009-12-30 10:25:00,1.24425,1.24425,1.2438,1.24405,60000000.0
2009-12-30 10:26:00,1.24405,1.24405,1.24405,1.24405,35000000.0
2009-12-30 10:27:00,1.24405,1.24405,1.24405,1.24405,34000000.0
2009-12-30 10:28:00,1.24405,1.24405,1.2438,1.24385,18000000.0
2009-12-30 10:29:00,1.24385,1.2444,1.24385,1.2444,67000000.0
2009-12-30 10:30:00,1.24445,1.24445,1.24425,1.2444,83600000.0
2009-12-30 10:31:00,1.2445,1.24465,1.2445,1.24455,16200000.0
2009-12-30 10:32:00,1.2446,1.24465,1.24445,1.24455,16200000.0
2009-12-30 10:33:00,1.24455,1.24455,1.24445,1.24455,25600000.0
2009-12-30 10:34:00,1.2445,1.24485,1.2445,1.24475,42000000.0
2009-12-30 10:35:00,1.24465,1.2449,1.2446,1.24485,94000000.0
2009-12-30 10:36:00,1.24485,1.2451,1.2443,1.2444,106200000.0
2009-12-30 10:37:00,1.2444,1.24445,1.24415,1.24415,28100000.0
2009-12-30 10:38:00,1.24415,1.24415,1.24395,1.24395,61800000.0
2009-12-30 10:39:00,1.24395,1.244,1.24385,1.24385,80700000.0
2009-12-30 10:40:00,1.24395,1.24405,1.2438,1.24395,44200000.0
2009-12-30 10:41:00,1.24395,1.244,1.24385,1.244,73400000.0
2009-12-30 10:42:00,1.244,1.2443,1.24395,1.24415,99600000.0
2009-12-30 10:43:00,1.24415,1.24435,1.24415,1.24435,33200000.0
2009-12-30 10:44:00,1.24445,1.24445,1.24435,1.24445,10800000.0
2009-12-30 10:45:00,1.24445,1.2445,1.24445,1.2445,6000000.0
2009-12-30 10:46:00,1.24445,1.2446,1.24445,1.24445,26100000.0
2009-12-30 10:47:00,1.24425,1.24435,1.24415,1.2443,19200000.0
2009-12-30 10:48:00,1.24435,1.2446,1.24435,1.2446,26800000.0
2009-12-30 10:49:00,1.2445,1.2446,1.2444,1.2445,24000000.0
2009-12-30 10:50:00,1.24455,1.24475,1.24415,1.24425,53400000.0
2009-12-30 10:51:00,1.24425,1.24425,1.2439,1.2441,133900000.0
2009-12-30 10:52:00,1.2441,1.2441,1.24385,1.24395,63800000.0
2009-12-30 10:53:00,1.244,1.2444,1.24395,1.24415,176200000.0
2009-12-30 10:54:00,1.2442,1.24435,1.244,1.244,53800000.0
2009-12-30 10:55:00,1.244,1.2441,1.24385,1.24395,64800000.0
2009-12-30 10:56:00,1.24395,1.24395,1.24385,1.24385,63000000.0
2009-12-30 10:57:00,1.24385,1.24395,1.2438,1.24385,29000000.0
2009-12-30 10:58:00,1.24385,1.24385,1.24385,1.24385,2000000.0
2009-12-30 10:59:00,1.24385,1.24385,1.2438,1.24385,30300000.0
2009-12-30 11:00:00,1.24385,1.24405,1.2438,1.2439,37000000.0
2009-12-30 11:01:00,1.24395,1.24455,1.24395,1.2444,182800000.0
2009-12-30 11:02:00,1.24435,1.2446,1.2443,1.2445,31300000.0
2009-12-30 11:03:00,1.24445,1.24445,1.24425,1.2443,61900000.0
2009-12-30 11:04:00,1.24425,1.24425,1.2442,1.2442,7000000.0
2009-12-30 11:05:00,1.24415,1.24415,1.24415,1.24415,1200000.0
2009-12-30 11:06:00,1.24336,1.24347,1.2432,1.24329,43000000.0
2009-12-30 11:07:00,1.24251,1.24258,1.24224,1.24246,30400000.0
2009-12-30 11:08:00,1.2442,1.24425,1.2441,1.2442,30400000.0
2009-12-30 11:09:00,1.24425,1.2445,1.2442,1.2444,70500000.0
2009-12-30 11:10:00,1.2444,1.24455,1.24365,1.24385,52000000.0
2009-12-30 11:11:00,1.24385,1.24385,1.2436,1.24365,31000000.0
2009-12-30 11:12:00,1.24365,1.24365,1.24365,1.24365,6000000.0
2009-12-30 11:13:00,1.24365,1.24365,1.24365,1.24365,11000000.0
2009-12-30 11:14:00,1.24365,1.24365,1.24365,1.24365,34000000.0
2009-12-30 11:15:00,1.24365,1.24365,1.2434,1.24345,19000000.0
2009-12-30 11:16:00,1.24345,1.24345,1.24345,1.24345,24000000.0
2009-12-30 11:17:00,1.24345,1.24345,1.24345,1.24345,59000000.0
2009-12-30 11:18:00,1.24345,1.24345,1.2426,1.243,45200000.0
2009-12-30 11:19:00,1.24285,1.24305,1.24225,1.2428,229400000.0
2009-12-30 11:20:00,1.2428,1.24295,1.24195,1.24225,218400000.0
2009-12-30 11:21:00,1.24225,1.24255,1.242,1.2423,243900000.0
2009-12-30 11:22:00,1.2423,1.2423,1.24185,1.24205,94700000.0
2009-12-30 11:23:00,1.2421,1.2421,1.2415,1.2417,135800000.0
2009-12-30 11:24:00,1.2417,1.24175,1.2413,1.24175,60300000.0
2009-12-30 11:25:00,1.24175,1.2418,1.24145,1.2418,36700000.0
2009-12-30 11:26:00,1.2418,1.242,1.2414,1.2419,63600000.0
2009-12-30 11:27:00,1.24185,1.242,1.2416,1.24195,34000000.0
2009-12-30 11:28:00,1.24185,1.242,1.2417,1.24195,56200000.0
2009-12-30 11:29:00,1.24195,1.24225,1.24185,1.24205,99400000.0
2009-12-30 11:30:00,1.2421,1.2426,1.24205,1.24255,52200000.0
2009-12-30 11:31:00,1.24255,1.2426,1.24225,1.24245,68400000.0
2009-12-30 11:32:00,1.24245,1.24305,1.24245,1.24265,184000000.0
2009-12-30 11:33:00,1.2426,1.24275,1.24245,1.24255,123700000.0
2009-12-30 11:34:00,1.24255,1.24285,1.24255,1.24285,53400000.0
2009-12-30 11:35:00,1.24275,1.24275,1.2424,1.24255,24300000.0
2009-12-30 11:36:00,1.2426,1.24345,1.24245,1.24345,134200000.0
2009-12-30 11:37:00,1.24335,1.2435,1.2431,1.2431,61700000.0
2009-12-30 11:38:00,1.2431,1.2433,1.24275,1.24275,109500000.0
2009-12-30 11:39:00,1.2428,1.2431,1.2427,1.24285,47900000.0
2009-12-30 11:40:00,1.2429,1.24295,1.24265,1.2427,29200000.0
2009-12-30 11:41:00,1.2428,1.24285,1.2423,1.24255,108600000.0
2009-12-30 11:42:00,1.24255,1.2427,1.24195,1.24235,109800000.0
2009-12-30 11:43:00,1.24235,1.24285,1.24235,1.2425,76400000.0
2009-12-30 11:44:00,1.24255,1.24275,1.24245,1.24265,110400000.0
2009-12-30 11:45:00,1.2426,1.24265,1.24255,1.24255,34300000.0
2009-12-30 11:46:00,1.24265,1.24285,1.24265,1.24275,60900000.0
2009-12-30 11:47:00,1.2427,1.24305,1.24265,1.24305,22200000.0
2009-12-30 11:48:00,1.243,1.24305,1.24285,1.243,12000000.0
2009-12-30 11:49:00,1.243,1.2431,1.243,1.2431,10000000.0
2009-12-30 11:50:00,1.243,1.24305,1.243,1.24305,6100000.0
2009-12-30 11:51:00,1.24295,1.24305,1.24285,1.243,27000000.0
2009-12-30 11:52:00,1.2428,1.2429,1.24265,1.2429,24100000.0
2009-12-30 11:53:00,1.2428,1.2434,1.2428,1.2434,115900000.0
2009-12-30 11:54:00,1.24345,1.24345,1.24275,1.2431,54800000.0
2009-12-30 11:55:00,1.24305,1.24325,1.24305,1.24315,73700000.0
2009-12-30 11:56:00,1.24315,1.2432,1.2431,1.2431,41800000.0
2009-12-30 11:57:00,1.2431,1.2434,1.2431,1.2433,84200000.0
2009-12-30 11:58:00,1.2433,1.2433,1.243,1.24305,7000000.0
2009-12-30 11:59:00,1.2431,1.2431,1.2428,1.24295,78800000.0
2009-12-30 12:00:00,1.243,1.243,1.24285,1.24285,40600000.0
2009-12-30 12:01:00,1.24285,1.243,1.24285,1.2429,101700000.0
2009-12-30 12:02:00,1.2429,1.24335,1.24285,1.2433,267900000.0
2009-12-30 12:03:00,1.24325,1.2433,1.24305,1.24305,735000000.0
2009-12-30 12:04:00,1.2431,1.24325,1.2431,1.2432,49400000.0
2009-12-30 12:05:00,1.2432,1.2435,1.2432,1.2435,23000000.0
2009-12-30 12:06:00,1.2435,1.24355,1.24295,1.243,101600000.0
2009-12-30 12:07:00,1.243,1.243,1.24295,1.24295,6100000.0
2009-12-30 12:08:00,1.2429,1.24295,1.2429,1.2429,4200000.0
2009-12-30 12:09:00,1.24285,1.24325,1.2428,1.24325,120800000.0
2009-12-30 12:10:00,1.24325,1.2436,1.24315,1.2434,179000000.0
2009-12-30 12:11:00,1.2434,1.2436,1.2434,1.2435,121800000.0
2009-12-30 12:12:00,1.2435,1.24365,1.2434,1.24355,44600000.0
2009-12-30 12:13:00,1.24355,1.24375,1.2433,1.24345,220400000.0
2009-12-30 12:14:00,1.24345,1.2435,1.2432,1.2432,110500000.0
2009-12-30 12:15:00,1.2433,1.24335,1.2429,1.24295,36000000.0
2009-12-30 12:16:00,1.24295,1.24295,1.24285,1.24285,10000000.0
2009-12-30 12:17:00,1.24285,1.243,1.2427,1.24295,151000000.0
2009-12-30 12:18:00,1.24295,1.24325,1.24295,1.2432,22700000.0
2009-12-30 12:19:00,1.24325,1.24395,1.2431,1.2432,38800000.0
2009-12-30 12:20:00,1.24325,1.24355,1.24325,1.24355,21100000.0
2009-12-30 12:21:00,1.24355,1.24385,1.2434,1.24345,81800000.0
2009-12-30 12:22:00,1.24345,1.2437,1.2434,1.2434,83700000.0
2009-12-30 12:23:00,1.24335,1.2434,1.243,1.24315,82000000.0
2009-12-30 12:24:00,1.2431,1.24345,1.243,1.2434,31000000.0
2009-12-30 12:25:00,1.2434,1.24345,1.2434,1.24345,4800000.0
2009-12-30 12:26:00,1.24345,1.24375,1.243,1.24305,52200000.0
2009-12-30 12:27:00,1.2431,1.2431,1.24295,1.24305,25000000.0
2009-12-30 12:28:00,1.24305,1.2431,1.24295,1.24305,16000000.0
2009-12-30 12:29:00,1.24305,1.24305,1.24285,1.24285,17000000.0
2009-12-30 12:30:00,1.24285,1.24285,1.2426,1.24265,70200000.0
2009-12-30 12:31:00,1.24275,1.2431,1.24275,1.24305,51800000.0
2009-12-30 12:32:00,1.24305,1.24305,1.24255,1.24255,46200000.0
2009-12-30 12:33:00,1.2426,1.24325,1.2425,1.243,105400000.0
2009-12-30 12:34:00,1.24305,1.24315,1.24295,1.2431,41000000.0
2009-12-30 12:35:00,1.24315,1.24335,1.24305,1.24325,40200000.0
2009-12-30 12:36:00,1.24315,1.24345,1.24295,1.24345,62600000.0
2009-12-30 12:37:00,1.2434,1.24385,1.2433,1.2436,122900000.0
2009-12-30 12:38:00,1.2436,1.2441,1.2436,1.24375,119900000.0
2009-12-30 12:39:00,1.24375,1.2438,1.2433,1.2436,201500000.0
2009-12-30 12:40:00,1.2435,1.2439,1.2435,1.2438,63300000.0
2009-12-30 12:41:00,1.24385,1.2439,1.2438,1.24385,61800000.0
2009-12-30 12:42:00,1.24385,1.24395,1.24365,1.2439,108100000.0
2009-12-30 12:43:00,1.24385,1.24405,1.24365,1.24375,155400000.0
2009-12-30 12:44:00,1.24375,1.2438,1.24375,1.2438,20800000.0
2009-12-30 12:45:00,1.24375,1.24375,1.24375,1.24375,10400000.0
2009-12-30 12:46:00,1.24385,1.2441,1.24385,1.2441,82400000.0
2009-12-30 12:47:00,1.2441,1.2442,1.2438,1.2442,378800000.0
2009-12-30 12:48:00,1.24425,1.2445,1.2437,1.24425,277100000.0
2009-12-30 12:49:00,1.24415,1.2444,1.2441,1.2441,17800000.0
2009-12-30 12:50:00,1.24405,1.24415,1.244,1.2441,26000000.0
2009-12-30 12:51:00,1.2441,1.2441,1.24405,1.24405,6600000.0
2009-12-30 12:52:00,1.24395,1.244,1.24395,1.244,3400000.0
2009-12-30 12:53:00,1.2441,1.2441,1.24395,1.24395,46100000.0
2009-12-30 12:54:00,1.24395,1.24425,1.24395,1.24425,7400000.0
2009-12-30 12:55:00,1.2443,1.2443,1.2441,1.2441,164000000.0
2009-12-30 12:56:00,1.2441,1.24455,1.24405,1.24455,71100000.0
2009-12-30 12:57:00,1.24455,1.2448,1.2445,1.2446,167300000.0
2009-12-30 12:58:00,1.2445,1.24475,1.2445,1.24475,193900000.0
2009-12-30 12:59:00,1.24475,1.245,1.24475,1.245,71200000.0
2009-12-30 13:00:00,1.24495,1.24495,1.2446,1.24475,21700000.0
2009-12-30 13:01:00,1.24465,1.24485,1.2443,1.2444,35800000.0
2009-12-30 13:02:00,1.2444,1.24445,1.24435,1.24435,13600000.0
2009-12-30 13:03:00,1.24445,1.24475,1.24445,1.2445,39900000.0
2009-12-30 13:04:00,1.2445,1.24465,1.244,1.2442,148900000.0
2009-12-30 13:05:00,1.24425,1.2444,1.2436,1.2442,115900000.0
2009-12-30 13:06:00,1.24425,1.2444,1.24405,1.2442,123200000.0
2009-12-30 13:07:00,1.2443,1.24445,1.24405,1.2444,47300000.0
2009-12-30 13:08:00,1.2444,1.24445,1.2442,1.24445,13600000.0
2009-12-30 13:09:00,1.2444,1.24455,1.24425,1.2444,9800000.0
2009-12-30 13:10:00,1.2443,1.24455,1.2443,1.2444,15600000.0
2009-12-30 13:11:00,1.2443,1.24445,1.2441,1.2444,57300000.0
2009-12-30 13:12:00,1.2444,1.2444,1.24405,1.2441,80700000.0
2009-12-30 13:13:00,1.24405,1.24405,1.24355,1.24375,72700000.0
2009-12-30 13:14:00,1.2438,1.244,1.24375,1.244,92500000.0
2009-12-30 13:15:00,1.2438,1.24445,1.2437,1.24445,193400000.0
2009-12-30 13:16:00,1.2444,1.24455,1.2442,1.2444,241300000.0
2009-12-30 13:17:00,1.24435,1.24435,1.2441,1.24425,109600000.0
2009-12-30 13:18:00,1.24435,1.2444,1.24415,1.2442,173800000.0
2009-12-30 13:19:00,1.2443,1.2444,1.2441,1.2443,337300000.0
2009-12-30 13:20:00,1.2443,1.2445,1.24415,1.2445,211600000.0
2009-12-30 13:21:00,1.2444,1.2445,1.24415,1.24415,118200000.0
2009-12-30 13:22:00,1.24415,1.24415,1.244,1.24415,108300000.0
2009-12-30 13:23:00,1.24415,1.24415,1.24405,1.24415,29300000.0
2009-12-30 13:24:00,1.24415,1.2445,1.24405,1.24425,153100000.0
2009-12-30 13:25:00,1.24425,1.24445,1.24415,1.24415,196500000.0
2009-12-30 13:26:00,1.24415,1.2446,1.2441,1.24455,187300000.0
2009-12-30 13:27:00,1.24455,1.245,1.2445,1.24465,130500000.0
2009-12-30 13:28:00,1.24455,1.2448,1.24445,1.24445,158200000.0
2009-12-30 13:29:00,1.2448,1.24495,1.2448,1.24495,28800000.0
2009-12-30 13:30:00,1.24403,1.24442,1.24388,1.24442,118200000.0
2009-12-30 13:31:00,1.24495,1.24495,1.2438,1.2441,58900000.0
2009-12-30 13:32:00,1.24415,1.24465,1.24415,1.24465,215900000.0
2009-12-30 13:33:00,1.2447,1.2449,1.2447,1.2449,55200000.0
2009-12-30 13:34:00,1.24485,1.2449,1.2444,1.24445,158400000.0
2009-12-30 13:35:00,1.24445,1.2446,1.24445,1.2446,70100000.0
2009-12-30 13:36:00,1.2446,1.2449,1.24455,1.24455,44500000.0
2009-12-30 13:37:00,1.24455,1.24465,1.24455,1.24465,17000000.0
2009-12-30 13:38:00,1.24455,1.2448,1.24455,1.24475,16900000.0
2009-12-30 13:39:00,1.2446,1.2446,1.2446,1.2446,1600000.0
2009-12-30 13:40:00,1.24475,1.2448,1.24465,1.24465,10300000.0
2009-12-30 13:41:00,1.2446,1.2446,1.2445,1.24455,32900000.0
2009-12-30 13:42:00,1.24455,1.24455,1.24445,1.24445,3000000.0
2009-12-30 13:43:00,1.24455,1.24475,1.24455,1.24455,87200000.0
2009-12-30 13:44:00,1.24455,1.2447,1.24455,1.2446,41600000.0
2009-12-30 13:45:00,1.24465,1.2447,1.24455,1.24455,62200000.0
2009-12-30 13:46:00,1.24455,1.24465,1.24455,1.24465,121100000.0
2009-12-30 13:47:00,1.2447,1.2447,1.24445,1.24445,155500000.0
2009-12-30 13:48:00,1.24445,1.2445,1.24415,1.2443,177100000.0
2009-12-30 13:49:00,1.2444,1.24455,1.24415,1.2442,129500000.0
2009-12-30 13:50:00,1.2443,1.2443,1.244,1.24405,208500000.0
2009-12-30 13:51:00,1.2441,1.2442,1.24405,1.2442,136800000.0
2009-12-30 13:52:00,1.2442,1.2442,1.244,1.2441,164200000.0
2009-12-30 13:53:00,1.24415,1.2445,1.24415,1.2444,117900000.0
2009-12-30 13:54:00,1.24445,1.24465,1.244,1.24455,184700000.0
2009-12-30 13:55:00,1.2446,1.2446,1.2445,1.24455,65400000.0
2009-12-30 13:56:00,1.2445,1.24455,1.24435,1.24435,50900000.0
2009-12-30 13:57:00,1.24435,1.2445,1.24415,1.2442,186400000.0
2009-12-30 13:58:00,1.2442,1.24435,1.24415,1.24435,77700000.0
2009-12-30 13:59:00,1.24435,1.24445,1.2443,1.24445,47300000.0
2009-12-30 14:00:00,1.24445,1.24445,1.24425,1.2443,71700000.0
2009-12-30 14:01:00,1.2443,1.24435,1.24385,1.244,108500000.0
2009-12-30 14:02:00,1.24415,1.2444,1.244,1.2442,95200000.0
2009-12-30 14:03:00,1.24415,1.2443,1.24415,1.2443,23600000.0
2009-12-30 14:04:00,1.2443,1.2444,1.24415,1.24425,63300000.0
2009-12-30 14:05:00,1.2442,1.2444,1.2442,1.2442,33800000.0
2009-12-30 14:06:00,1.2445,1.24465,1.2445,1.24465,9600000.0
2009-12-30 14:07:00,1.24465,1.24465,1.24465,1.24465,7800000.0
2009-12-30 14:08:00,1.24475,1.24495,1.2447,1.24495,30100000.0
2009-12-30 14:09:00,1.24495,1.24505,1.24495,1.24505,22700000.0
2009-12-30 14:10:00,1.24495,1.24495,1.24495,1.24495,17800000.0
2009-12-30 14:11:00,1.24495,1.24495,1.2441,1.24465,119100000.0
2009-12-30 14:12:00,1.24465,1.2448,1.24455,1.2447,160200000.0
2009-12-30 14:13:00,1.2447,1.24485,1.24445,1.24455,143700000.0
2009-12-30 14:14:00,1.24455,1.24465,1.24435,1.24445,77400000.0
2009-12-30 14:15:00,1.24445,1.24455,1.2442,1.24435,36600000.0
2009-12-30 14:16:00,1.2444,1.2448,1.2444,1.2445,45600000.0
2009-12-30 14:17:00,1.24455,1.24455,1.2442,1.24435,52000000.0
2009-12-30 14:18:00,1.24435,1.24435,1.2442,1.2442,17500000.0
2009-12-30 14:19:00,1.2442,1.24435,1.24415,1.24425,16400000.0
2009-12-30 14:20:00,1.24425,1.2445,1.2442,1.2444,75400000.0
2009-12-30 14:21:00,1.2445,1.24455,1.2442,1.2442,58000000.0
2009-12-30 14:22:00,1.2442,1.24465,1.2441,1.24455,70300000.0
2009-12-30 14:23:00,1.24455,1.24465,1.24455,1.24455,19200000.0
2009-12-30 14:24:00,1.24465,1.2447,1.24445,1.24465,22900000.0
2009-12-30 14:25:00,1.24465,1.24475,1.2446,1.24475,8000000.0
2009-12-30 14:26:00,1.24505,1.24525,1.24495,1.2451,57800000.0
2009-12-30 14:27:00,1.2452,1.2453,1.24505,1.2451,46800000.0
2009-12-30 14:28:00,1.2452,1.2453,1.2452,1.2453,15600000.0
2009-12-30 14:29:00,1.2453,1.24545,1.2452,1.24545,11400000.0
2009-12-30 14:30:00,1.24525,1.2455,1.24525,1.2454,24700000.0
2009-12-30 14:31:00,1.2454,1.2455,1.2454,1.2454,13900000.0
2009-12-30 14:32:00,1.24535,1.24535,1.2453,1.2453,2000000.0
2009-12-30 14:33:00,1.24525,1.24555,1.24485,1.245,138400000.0
2009-12-30 14:34:00,1.245,1.2454,1.245,1.2454,29800000.0
2009-12-30 14:35:00,1.24545,1.2455,1.245,1.24505,55300000.0
2009-12-30 14:36:00,1.24495,1.24495,1.24475,1.2449,36600000.0
2009-12-30 14:37:00,1.24495,1.245,1.2446,1.24465,36500000.0
2009-12-30 14:38:00,1.2446,1.24485,1.2446,1.2448,37600000.0
2009-12-30 14:39:00,1.24475,1.24475,1.24475,1.24475,2400000.0
2009-12-30 14:40:00,1.24475,1.24475,1.24455,1.2447,10400000.0
2009-12-30 14:41:00,1.2447,1.2447,1.2447,1.2447,2600000.0
2009-12-30 14:42:00,1.24475,1.24505,1.24465,1.2447,37100000.0
2009-12-30 14:43:00,1.2447,1.24475,1.2447,1.2447,6400000.0
2009-12-30 14:44:00,1.24475,1.24485,1.24465,1.2448,35600000.0
2009-12-30 14:45:00,1.24465,1.24495,1.24445,1.24445,245900000.0
2009-12-30 14:46:00,1.24445,1.2447,1.24445,1.24465,130100000.0
2009-12-30 14:47:00,1.2447,1.2447,1.24465,1.24465,2200000.0
2009-12-30 14:48:00,1.2446,1.24475,1.24455,1.24475,10000000.0
2009-12-30 14:49:00,1.24465,1.24475,1.24465,1.24465,7000000.0
2009-12-30 14:50:00,1.2447,1.24495,1.2447,1.24485,9200000.0
2009-12-30 14:51:00,1.24485,1.2449,1.24455,1.24455,14000000.0
2009-12-30 14:52:00,1.2445,1.24465,1.2445,1.2446,26000000.0
2009-12-30 14:53:00,1.24455,1.24465,1.24455,1.2446,20000000.0
2009-12-30 14:54:00,1.2446,1.2446,1.2446,1.2446,7000000.0
2009-12-30 14:55:00,1.2446,1.2446,1.24455,1.24455,6000000.0
2009-12-30 14:56:00,1.24455,1.2447,1.2445,1.2447,21000000.0
2009-12-30 14:57:00,1.2447,1.2448,1.24465,1.24465,7900000.0
2009-12-30 14:58:00,1.24465,1.2449,1.2446,1.2448,27200000.0
2009-12-30 14:59:00,1.24485,1.2451,1.24485,1.2449,8000000.0
2009-12-30 15:00:00,1.24495,1.24505,1.24475,1.24495,28300000.0
2009-12-30 15:01:00,1.245,1.24515,1.24495,1.24515,23700000.0
2009-12-30 15:02:00,1.24515,1.24525,1.2449,1.24505,40300000.0
2009-12-30 15:03:00,1.24495,1.24495,1.24495,1.24495,2000000.0
2009-12-30 15:04:00,1.2447,1.2448,1.2447,1.24475,16800000.0
2009-12-30 15:05:00,1.24475,1.24525,1.2447,1.24515,50800000.0
2009-12-30 15:06:00,1.24505,1.24535,1.24505,1.2453,23000000.0
2009-12-30 15:07:00,1.24525,1.24535,1.2452,1.2453,13000000.0
2009-12-30 15:08:00,1.24525,1.24545,1.24515,1.2452,14600000.0
2009-12-30 15:09:00,1.24525,1.2453,1.2452,1.2452,5000000.0
2009-12-30 15:10:00,1.2451,1.2453,1.24475,1.2452,49500000.0
2009-12-30 15:11:00,1.2451,1.2453,1.2449,1.2452,33800000.0
2009-12-30 15:12:00,1.2453,1.2453,1.2447,1.24475,57200000.0
2009-12-30 15:13:00,1.24475,1.24515,1.24475,1.24495,61100000.0
2009-12-30 15:14:00,1.24495,1.2451,1.2446,1.24475,118800000.0
2009-12-30 15:15:00,1.2447,1.24515,1.24435,1.245,84500000.0
2009-12-30 15:16:00,1.24475,1.24495,1.24445,1.24455,52500000.0
2009-12-30 15:17:00,1.24445,1.2446,1.2442,1.24445,24000000.0
2009-12-30 15:18:00,1.24445,1.24445,1.2443,1.24445,10000000.0
2009-12-30 15:19:00,1.2444,1.24455,1.2443,1.24455,28000000.0
2009-12-30 15:20:00,1.2445,1.2446,1.2443,1.2446,51600000.0
2009-12-30 15:21:00,1.24465,1.2447,1.2444,1.24455,42100000.0
2009-12-30 15:22:00,1.2445,1.24485,1.2445,1.24485,32100000.0
2009-12-30 15:23:00,1.24495,1.24495,1.2449,1.2449,2000000.0
2009-12-30 15:24:00,1.2448,1.2449,1.24455,1.2448,29300000.0
2009-12-30 15:25:00,1.2448,1.2449,1.2443,1.24435,93500000.0
2009-12-30 15:26:00,1.24445,1.24445,1.2443,1.24445,66800000.0
2009-12-30 15:27:00,1.24445,1.24445,1.24445,1.24445,12000000.0
2009-12-30 15:28:00,1.24445,1.24445,1.24405,1.2441,44800000.0
2009-12-30 15:29:00,1.24425,1.24425,1.2441,1.2441,12800000.0
2009-12-30 15:30:00,1.24415,1.2444,1.244,1.2443,67900000.0
2009-12-30 15:31:00,1.2443,1.2443,1.24405,1.2443,54200000.0
2009-12-30 15:32:00,1.2443,1.2446,1.24415,1.2443,43200000.0
2009-12-30 15:33:00,1.2443,1.2443,1.2441,1.24415,28500000.0
2009-12-30 15:34:00,1.2443,1.2443,1.24375,1.2438,32400000.0
2009-12-30 15:35:00,1.24375,1.2442,1.24375,1.244,52800000.0
2009-12-30 15:36:00,1.24405,1.24445,1.2439,1.24435,40800000.0
2009-12-30 15:37:00,1.2443,1.24435,1.24405,1.24435,53300000.0
2009-12-30 15:38:00,1.24445,1.24445,1.24405,1.24435,44400000.0
2009-12-30 15:39:00,1.24435,1.24435,1.2439,1.2443,90700000.0
2009-12-30 15:40:00,1.24425,1.24465,1.2442,1.2444,108400000.0
2009-12-30 15:41:00,1.2444,1.2445,1.2441,1.2441,78700000.0
2009-12-30 15:42:00,1.2442,1.24455,1.24405,1.24405,43000000.0
2009-12-30 15:43:00,1.24405,1.24435,1.244,1.24415,86800000.0
2009-12-30 15:44:00,1.24415,1.2444,1.2441,1.24435,96000000.0
2009-12-30 15:45:00,1.24445,1.24445,1.2442,1.24445,127300000.0
2009-12-30 15:46:00,1.24445,1.2446,1.24445,1.24445,73300000.0
2009-12-30 15:47:00,1.24445,1.24445,1.24405,1.24405,36600000.0
2009-12-30 15:48:00,1.24405,1.24425,1.24405,1.2442,16200000.0
2009-12-30 15:49:00,1.24415,1.2443,1.24415,1.2442,7400000.0
2009-12-30 15:50:00,1.2442,1.2442,1.2442,1.2442,4800000.0
2009-12-30 15:51:00,1.2442,1.2443,1.2442,1.2443,10300000.0
2009-12-30 15:52:00,1.24425,1.24425,1.2442,1.2442,4500000.0
2009-12-30 15:53:00,1.2442,1.2442,1.24405,1.24405,19200000.0
2009-12-30 15:54:00,1.24415,1.24445,1.24415,1.24435,33900000.0
2009-12-30 15:55:00,1.24435,1.24435,1.244,1.2442,38600000.0
2009-12-30 15:56:00,1.24415,1.2442,1.24375,1.2439,12300000.0
2009-12-30 15:57:00,1.2439,1.24415,1.2438,1.24405,43900000.0
2009-12-30 15:58:00,1.244,1.2441,1.2438,1.244,49100000.0
2009-12-30 15:59:00,1.24395,1.24405,1.24365,1.2439,56400000.0
2009-12-30 16:00:00,1.2439,1.24435,1.2439,1.2443,67000000.0
2009-12-30 16:01:00,1.24425,1.24425,1.244,1.2442,49800000.0
2009-12-30 16:02:00,1.24425,1.24435,1.24415,1.24425,13200000.0
2009-12-30 16:03:00,1.2443,1.2453,1.2443,1.24525,110100000.0
2009-12-30 16:04:00,1.24515,1.2454,1.245,1.24515,58300000.0
2009-12-30 16:05:00,1.24515,1.2454,1.2448,1.245,140500000.0
2009-12-30 16:06:00,1.24505,1.2453,1.2449,1.2452,56500000.0
2009-12-30 16:07:00,1.2452,1.2452,1.2448,1.2448,57200000.0
2009-12-30 16:08:00,1.2448,1.24495,1.24455,1.2446,62800000.0
2009-12-30 16:09:00,1.24465,1.24495,1.24455,1.24495,36700000.0
2009-12-30 16:10:00,1.24495,1.245,1.24455,1.2446,53300000.0
2009-12-30 16:11:00,1.2446,1.24485,1.2446,1.24465,72200000.0
2009-12-30 16:12:00,1.24465,1.24475,1.2446,1.24475,49400000.0
2009-12-30 16:13:00,1.24485,1.245,1.24445,1.24475,57000000.0
2009-12-30 16:14:00,1.2447,1.24495,1.24465,1.2448,43200000.0
2009-12-30 16:15:00,1.2448,1.24485,1.2447,1.24475,22800000.0
2009-12-30 16:16:00,1.2447,1.24485,1.24435,1.2446,58900000.0
2009-12-30 16:17:00,1.24465,1.2451,1.24465,1.24495,32900000.0
2009-12-30 16:18:00,1.245,1.245,1.24475,1.24485,30400000.0
2009-12-30 16:19:00,1.24485,1.24495,1.24445,1.24465,39500000.0
2009-12-30 16:20:00,1.24465,1.24475,1.24445,1.24455,88000000.0
2009-12-30 16:21:00,1.2446,1.24485,1.24455,1.24455,32400000.0
2009-12-30 16:22:00,1.24465,1.2449,1.24445,1.24475,52600000.0
2009-12-30 16:23:00,1.2446,1.2448,1.2445,1.24465,24800000.0
2009-12-30 16:24:00,1.24465,1.24465,1.24435,1.24435,8400000.0
2009-12-30 16:25:00,1.24435,1.24455,1.24435,1.24445,35200000.0
2009-12-30 16:26:00,1.2444,1.2445,1.24435,1.2444,16000000.0
2009-12-30 16:27:00,1.2444,1.24485,1.2443,1.2446,58700000.0
2009-12-30 16:28:00,1.2446,1.24515,1.2446,1.24495,58300000.0
2009-12-30 16:29:00,1.2449,1.2451,1.24475,1.2449,72300000.0
2009-12-30 16:30:00,1.24495,1.24515,1.24485,1.2451,51800000.0
2009-12-30 16:31:00,1.2451,1.2454,1.2451,1.2453,27400000.0
2009-12-30 16:32:00,1.2451,1.2454,1.24485,1.24495,87200000.0
2009-12-30 16:33:00,1.24485,1.2452,1.24465,1.24505,61600000.0
2009-12-30 16:34:00,1.2451,1.2455,1.24475,1.24515,111700000.0
2009-12-30 16:35:00,1.2452,1.2455,1.2449,1.2451,124500000.0
2009-12-30 16:36:00,1.245,1.2454,1.24495,1.2454,45800000.0
2009-12-30 16:37:00,1.2454,1.2455,1.24455,1.24455,74300000.0
2009-12-30 16:38:00,1.24455,1.24475,1.24405,1.2443,107500000.0
2009-12-30 16:39:00,1.2443,1.2445,1.2441,1.2441,94400000.0
2009-12-30 16:40:00,1.2441,1.2447,1.244,1.24465,83800000.0
2009-12-30 16:41:00,1.2444,1.24515,1.2442,1.24475,69000000.0
2009-12-30 16:42:00,1.24465,1.24495,1.24425,1.2443,121600000.0
2009-12-30 16:43:00,1.2444,1.2447,1.2442,1.24465,71600000.0
2009-12-30 16:44:00,1.24475,1.24475,1.24415,1.24425,60200000.0
2009-12-30 16:45:00,1.24415,1.2448,1.2441,1.24445,84400000.0
2009-12-30 16:46:00,1.2445,1.24495,1.2444,1.2447,46300000.0
2009-12-30 16:47:00,1.2447,1.24515,1.2446,1.2447,66000000.0
2009-12-30 16:48:00,1.24475,1.2455,1.2446,1.2455,88600000.0
2009-12-30 16:49:00,1.2454,1.24565,1.2453,1.2453,47200000.0
2009-12-30 16:50:00,1.2454,1.24585,1.24535,1.24565,56800000.0
2009-12-30 16:51:00,1.24565,1.2458,1.24555,1.2456,45500000.0
2009-12-30 16:52:00,1.24565,1.2461,1.24565,1.2461,30800000.0
2009-12-30 16:53:00,1.24585,1.24615,1.24535,1.24545,72900000.0
2009-12-30 16:54:00,1.2455,1.2456,1.24505,1.2455,64500000.0
2009-12-30 16:55:00,1.2453,1.2461,1.24525,1.246,81400000.0
2009-12-30 16:56:00,1.24595,1.24635,1.2456,1.2463,158900000.0
2009-12-30 16:57:00,1.24625,1.2463,1.24555,1.2457,86400000.0
2009-12-30 16:58:00,1.2457,1.24615,1.2456,1.24615,57800000.0
2009-12-30 16:59:00,1.24615,1.24635,1.2458,1.24615,76700000.0
2009-12-30 17:00:00,1.24595,1.24635,1.24585,1.24595,139400000.0
2009-12-30 17:01:00,1.246,1.24605,1.24565,1.2458,54900000.0
2009-12-30 17:02:00,1.24585,1.2461,1.24555,1.24555,70900000.0
2009-12-30 17:03:00,1.2453,1.2453,1.2443,1.24445,77600000.0
2009-12-30 17:04:00,1.24445,1.2445,1.24445,1.24445,27200000.0
2009-12-30 17:05:00,1.2445,1.2445,1.24445,1.24445,32600000.0
2009-12-30 17:06:00,1.24445,1.24445,1.24445,1.24445,12000000.0
2009-12-30 17:07:00,1.24445,1.2446,1.2444,1.24445,34600000.0
2009-12-30 17:08:00,1.24445,1.24445,1.24445,1.24445,24000000.0
2009-12-30 17:09:00,1.24445,1.24445,1.24445,1.24445,36000000.0
2009-12-30 17:10:00,1.24445,1.24445,1.24445,1.24445,23700000.0
2009-12-30 17:11:00,1.24445,1.24445,1.24435,1.24435,13000000.0
2009-12-30 17:12:00,1.24435,1.24435,1.2441,1.24435,35000000.0
2009-12-30 17:13:00,1.24405,1.24415,1.24405,1.24415,17000000.0
2009-12-30 17:14:00,1.24415,1.24415,1.24415,1.24415,18000000.0
2009-12-30 17:15:00,1.24415,1.2443,1.24395,1.24415,45900000.0
2009-12-30 17:16:00,1.24415,1.24435,1.2441,1.24415,61800000.0
2009-12-30 17:17:00,1.24415,1.24415,1.2439,1.24395,107000000.0
2009-12-30 17:18:00,1.24395,1.24395,1.2436,1.24375,29700000.0
2009-12-30 17:19:00,1.24375,1.24375,1.24375,1.24375,68000000.0
2009-12-30 17:20:00,1.24375,1.24375,1.2435,1.2435,104000000.0
2009-12-30 17:21:00,1.24355,1.24355,1.24355,1.24355,87000000.0
2009-12-30 17:22:00,1.24355,1.24355,1.24325,1.24335,76800000.0
2009-12-30 17:23:00,1.24335,1.24345,1.2432,1.24335,88300000.0
2009-12-30 17:24:00,1.2434,1.2434,1.24335,1.24335,32000000.0
2009-12-30 17:25:00,1.24335,1.24355,1.2432,1.24335,29800000.0
2009-12-30 17:26:00,1.24335,1.24345,1.24315,1.24335,104800000.0
2009-12-30 17:27:00,1.24335,1.2434,1.24335,1.24335,25800000.0
2009-12-30 17:28:00,1.24345,1.24345,1.24335,1.24335,9800000.0
2009-12-30 17:29:00,1.24335,1.2436,1.24335,1.2434,13000000.0
2009-12-30 17:30:00,1.2434,1.2437,1.24335,1.2437,40400000.0
2009-12-30 17:31:00,1.2437,1.2437,1.2433,1.24335,55200000.0
2009-12-30 17:32:00,1.24335,1.2436,1.24335,1.2436,61200000.0
2009-12-30 17:33:00,1.2434,1.24365,1.24335,1.2435,47000000.0
2009-12-30 17:34:00,1.2436,1.2439,1.2435,1.24355,62700000.0
2009-12-30 17:35:00,1.24355,1.24395,1.2434,1.2436,53200000.0
2009-12-30 17:36:00,1.2436,1.244,1.2436,1.24395,41600000.0
2009-12-30 17:37:00,1.24395,1.24395,1.24335,1.2434,69200000.0
2009-12-30 17:38:00,1.2434,1.2437,1.2433,1.2435,40400000.0
2009-12-30 17:39:00,1.2435,1.24355,1.24335,1.2434,28000000.0
2009-12-30 17:40:00,1.24345,1.24395,1.2433,1.2437,58800000.0
2009-12-30 17:41:00,1.2438,1.24415,1.2435,1.2436,244500000.0
2009-12-30 17:42:00,1.2436,1.24375,1.24335,1.24335,205100000.0
2009-12-30 17:43:00,1.24335,1.2439,1.24335,1.2438,136800000.0
2009-12-30 17:44:00,1.24385,1.24395,1.2436,1.24375,147500000.0
2009-12-30 17:45:00,1.24375,1.24385,1.2436,1.2437,729000000.0
2009-12-30 17:46:00,1.2437,1.24385,1.2435,1.2438,390300000.0
2009-12-30 17:47:00,1.24375,1.24395,1.24335,1.2435,53200000.0
2009-12-30 17:48:00,1.2435,1.24355,1.24335,1.24335,92300000.0
2009-12-30 17:49:00,1.24335,1.24365,1.2433,1.2435,81700000.0
2009-12-30 17:50:00,1.2435,1.2437,1.24325,1.24335,135200000.0
2009-12-30 17:51:00,1.24335,1.24345,1.24335,1.24335,78600000.0
2009-12-30 17:52:00,1.24335,1.2434,1.2431,1.24315,76100000.0
2009-12-30 17:53:00,1.24315,1.2433,1.24235,1.24235,73800000.0
2009-12-30 17:54:00,1.24255,1.24265,1.24255,1.24255,38700000.0
2009-12-30 17:55:00,1.24255,1.24255,1.2423,1.24235,74900000.0
2009-12-30 17:56:00,1.24235,1.24235,1.242,1.242,42060000.0
2009-12-30 17:57:00,1.242,1.2423,1.242,1.24215,125610000.0
2009-12-30 17:58:00,1.24215,1.24245,1.242,1.242,124330000.0
2009-12-30 17:59:00,1.242,1.24225,1.2413,1.2413,78020000.0
2009-12-30 18:00:00,1.2413,1.24155,1.2407,1.24095,96400000.0
2009-12-30 18:01:00,1.24095,1.2411,1.24095,1.24095,89000000.0
2009-12-30 18:02:00,1.24095,1.24115,1.24075,1.24095,59400000.0
2009-12-30 18:03:00,1.24095,1.24145,1.2409,1.2414,42000000.0
2009-12-30 18:04:00,1.24155,1.24175,1.2413,1.2414,81300000.0
2009-12-30 18:05:00,1.24155,1.24215,1.2414,1.24215,94200000.0
2009-12-30 18:06:00,1.2423,1.2423,1.2414,1.2417,56600000.0
2009-12-30 18:07:00,1.2417,1.24235,1.2417,1.24225,50400000.0
2009-12-30 18:08:00,1.24225,1.24255,1.2422,1.24255,33000000.0
2009-12-30 18:09:00,1.24245,1.2427,1.2422,1.2426,48300000.0
2009-12-30 18:10:00,1.2426,1.2428,1.2424,1.2425,29200000.0
2009-12-30 18:11:00,1.2426,1.2426,1.2418,1.24215,73900000.0
2009-12-30 18:12:00,1.24215,1.24225,1.2418,1.24185,120100000.0
2009-12-30 18:13:00,1.24185,1.24195,1.24145,1.2416,211000000.0
2009-12-30 18:14:00,1.2416,1.2416,1.2411,1.24115,220400000.0
2009-12-30 18:15:00,1.24095,1.2412,1.24095,1.241,30200000.0
2009-12-30 18:16:00,1.241,1.24115,1.24095,1.24105,16500000.0
2009-12-30 18:17:00,1.24105,1.2412,1.2409,1.2411,66300000.0
2009-12-30 18:18:00,1.2409,1.24115,1.2409,1.24115,13100000.0
2009-12-30 18:19:00,1.24115,1.2413,1.24095,1.24095,73200000.0
2009-12-30 18:20:00,1.241,1.241,1.24095,1.24095,26000000.0
2009-12-30 18:21:00,1.24095,1.24095,1.2407,1.24075,21000000.0
2009-12-30 18:22:00,1.24075,1.2408,1.24075,1.24075,28600000.0
2009-12-30 18:23:00,1.24075,1.241,1.2407,1.24075,45200000.0
2009-12-30 18:24:00,1.24075,1.24075,1.24035,1.24075,21100000.0
2009-12-30 18:25:00,1.24075,1.24075,1.24075,1.24075,24000000.0
2009-12-30 18:26:00,1.24075,1.24085,1.24075,1.24075,58700000.0
2009-12-30 18:27:00,1.24075,1.24075,1.24075,1.24075,25000000.0
2009-12-30 18:28:00,1.24075,1.24075,1.2399,1.24025,45900000.0
2009-12-30 18:29:00,1.24025,1.2404,1.24015,1.2402,28300000.0
2009-12-30 18:30:00,1.24015,1.2404,1.23995,1.2401,80400000.0
2009-12-30 18:31:00,1.24005,1.24035,1.23965,1.23965,160580000.0
2009-12-30 18:32:00,1.2397,1.23975,1.23965,1.23965,668560000.0
2009-12-30 18:33:00,1.23965,1.2398,1.23965,1.23965,77480000.0
2009-12-30 18:34:00,1.23965,1.23965,1.23845,1.23845,117380000.0
2009-12-30 18:35:00,1.23845,1.23935,1.2382,1.2392,93800000.0
2009-12-30 18:36:00,1.2391,1.23945,1.239,1.23935,48200000.0
2009-12-30 18:37:00,1.23935,1.24,1.23915,1.2399,155100000.0
2009-12-30 18:38:00,1.2399,1.24035,1.2395,1.24035,102500000.0
2009-12-30 18:39:00,1.24035,1.24035,1.23885,1.2398,212400000.0
2009-12-30 18:40:00,1.23975,1.23995,1.23925,1.2394,92200000.0
2009-12-30 18:41:00,1.2396,1.2396,1.23905,1.23905,99400000.0
2009-12-30 18:42:00,1.23915,1.2396,1.2389,1.2395,50400000.0
2009-12-30 18:43:00,1.2395,1.23975,1.23915,1.23965,109200000.0
2009-12-30 18:44:00,1.2397,1.23985,1.23955,1.23975,34800000.0
2009-12-30 18:45:00,1.23975,1.23975,1.23925,1.23955,48700000.0
2009-12-30 18:46:00,1.23965,1.2397,1.23945,1.2397,22900000.0
2009-12-30 18:47:00,1.23975,1.2398,1.239,1.2392,66500000.0
2009-12-30 18:48:00,1.2392,1.2398,1.23915,1.2398,68200000.0
2009-12-30 18:49:00,1.2394,1.2397,1.23895,1.23895,138000000.0
2009-12-30 18:50:00,1.239,1.2393,1.239,1.2392,83700000.0
2009-12-30 18:51:00,1.2392,1.2392,1.2391,1.2391,7200000.0
2009-12-30 18:52:00,1.23915,1.24015,1.2391,1.23995,98000000.0
2009-12-30 18:53:00,1.23995,1.2401,1.2397,1.2401,27600000.0
2009-12-30 18:54:00,1.24005,1.2402,1.2398,1.2402,73000000.0
2009-12-30 18:55:00,1.2401,1.2404,1.2395,1.2399,132900000.0
2009-12-30 18:56:00,1.23985,1.2401,1.23955,1.2397,71500000.0
2009-12-30 18:57:00,1.2395,1.24005,1.23945,1.23965,78000000.0
2009-12-30 18:58:00,1.23965,1.2398,1.23955,1.2398,27600000.0
2009-12-30 18:59:00,1.2398,1.2398,1.23925,1.23955,48000000.0
2009-12-30 19:00:00,1.23965,1.2398,1.23945,1.2398,34400000.0
2009-12-30 19:01:00,1.23975,1.23975,1.2395,1.2397,19100000.0
2009-12-30 19:02:00,1.2397,1.23975,1.2395,1.23965,14000000.0
2009-12-30 19:03:00,1.2397,1.2397,1.2396,1.2396,9600000.0
2009-12-30 19:04:00,1.2396,1.2397,1.2394,1.2396,25200000.0
2009-12-30 19:05:00,1.23965,1.23965,1.23965,1.23965,6000000.0
2009-12-30 19:06:00,1.23965,1.23965,1.23965,1.23965,14400000.0
2009-12-30 19:07:00,1.23965,1.2399,1.23965,1.2399,10800000.0
2009-12-30 19:08:00,1.2399,1.24,1.2393,1.2396,40600000.0
2009-12-30 19:09:00,1.2398,1.23995,1.23955,1.23955,33600000.0
2009-12-30 19:10:00,1.2396,1.24005,1.23955,1.2396,113200000.0
2009-12-30 19:11:00,1.23965,1.2397,1.239,1.2391,111700000.0
2009-12-30 19:12:00,1.2391,1.2394,1.23895,1.239,214700000.0
2009-12-30 19:13:00,1.239,1.239,1.2388,1.2389,164000000.0
2009-12-30 19:14:00,1.2389,1.2391,1.2387,1.23875,45000000.0
2009-12-30 19:15:00,1.23885,1.23925,1.23885,1.23915,86100000.0
2009-12-30 19:16:00,1.23915,1.2395,1.23905,1.2395,37800000.0
2009-12-30 19:17:00,1.2395,1.23965,1.2392,1.2395,54400000.0
2009-12-30 19:18:00,1.23955,1.2396,1.2394,1.23955,38400000.0
2009-12-30 19:19:00,1.23955,1.23955,1.2392,1.2394,18800000.0
2009-12-30 19:20:00,1.2394,1.2394,1.23895,1.23915,44700000.0
2009-12-30 19:21:00,1.23905,1.23915,1.2386,1.2391,51100000.0
2009-12-30 19:22:00,1.2392,1.23925,1.239,1.23915,40200000.0
2009-12-30 19:23:00,1.23905,1.23925,1.2388,1.23895,58500000.0
2009-12-30 19:24:00,1.239,1.23915,1.2388,1.239,32700000.0
2009-12-30 19:25:00,1.2389,1.2389,1.2388,1.23885,12600000.0
2009-12-30 19:26:00,1.23895,1.23895,1.23885,1.23885,12400000.0
2009-12-30 19:27:00,1.23885,1.23905,1.2386,1.23875,59900000.0
2009-12-30 19:28:00,1.23875,1.23875,1.23865,1.2387,7600000.0
2009-12-30 19:29:00,1.23875,1.23905,1.23875,1.23875,29300000.0
2009-12-30 19:30:00,1.23885,1.23905,1.2387,1.23875,45100000.0
2009-12-30 19:31:00,1.23865,1.23865,1.2386,1.23865,6700000.0
2009-12-30 19:32:00,1.23865,1.239,1.2384,1.239,53600000.0
2009-12-30 19:33:00,1.23905,1.2392,1.2387,1.2388,39300000.0
2009-12-30 19:34:00,1.23865,1.23915,1.23865,1.2391,26800000.0
2009-12-30 19:35:00,1.23915,1.23925,1.23875,1.2391,32000000.0
2009-12-30 19:36:00,1.2391,1.2396,1.2391,1.23935,20300000.0
2009-12-30 19:37:00,1.23935,1.2394,1.23935,1.2394,6300000.0
2009-12-30 19:38:00,1.2394,1.2397,1.2393,1.2393,42100000.0
2009-12-30 19:39:00,1.23935,1.2395,1.2393,1.2395,28700000.0
2009-12-30 19:40:00,1.23945,1.2395,1.239,1.2392,127000000.0
2009-12-30 19:41:00,1.2392,1.23925,1.239,1.2391,44900000.0
2009-12-30 19:42:00,1.2391,1.23955,1.23905,1.23925,65800000.0
2009-12-30 19:43:00,1.23925,1.2396,1.239,1.2396,46600000.0
2009-12-30 19:44:00,1.2396,1.2398,1.2392,1.23935,49200000.0
2009-12-30 19:45:00,1.23935,1.23945,1.2392,1.23945,19400000.0
2009-12-30 19:46:00,1.23935,1.23945,1.23935,1.23945,30700000.0
2009-12-30 19:47:00,1.23945,1.24,1.23945,1.2396,72100000.0
2009-12-30 19:48:00,1.23965,1.23965,1.23945,1.23945,24000000.0
2009-12-30 19:49:00,1.23945,1.23945,1.2394,1.23945,6000000.0
2009-12-30 19:50:00,1.2394,1.23945,1.23935,1.23945,18000000.0
2009-12-30 19:51:00,1.23945,1.23945,1.2394,1.23945,3000000.0
2009-12-30 19:52:00,1.2394,1.2394,1.23935,1.23935,3000000.0
2009-12-30 19:53:00,1.2394,1.2395,1.23935,1.23935,6600000.0
2009-12-30 19:54:00,1.23935,1.2395,1.23935,1.23935,24900000.0
2009-12-30 19:55:00,1.23935,1.23935,1.23925,1.23935,12300000.0
2009-12-30 19:56:00,1.2394,1.2395,1.2393,1.23935,16500000.0
2009-12-30 19:57:00,1.23935,1.23935,1.2393,1.2393,3400000.0
2009-12-30 19:58:00,1.2393,1.23955,1.2393,1.2394,32700000.0
2009-12-30 19:59:00,1.2394,1.2395,1.23925,1.23935,32400000.0
2009-12-30 20:00:00,1.23935,1.23945,1.23895,1.23925,32400000.0
2009-12-30 20:01:00,1.23935,1.23945,1.23915,1.23925,16100000.0
2009-12-30 20:02:00,1.23935,1.23935,1.23905,1.2391,40200000.0
2009-12-30 20:03:00,1.23915,1.2392,1.2391,1.2391,15400000.0
2009-12-30 20:04:00,1.2391,1.2391,1.2391,1.2391,4000000.0
2009-12-30 20:05:00,1.23885,1.2389,1.23855,1.2388,20600000.0
2009-12-30 20:06:00,1.23875,1.23885,1.23875,1.23885,3000000.0
2009-12-30 20:07:00,1.23885,1.23885,1.2388,1.2388,2000000.0
2009-12-30 20:08:00,1.23885,1.2389,1.2388,1.2388,5000000.0
2009-12-30 20:09:00,1.2389,1.2389,1.23885,1.2389,5000000.0
2009-12-30 20:10:00,1.23895,1.23895,1.23895,1.23895,6400000.0
2009-12-30 20:11:00,1.23895,1.23895,1.23895,1.23895,3200000.0
2009-12-30 20:12:00,1.23905,1.2392,1.23905,1.2392,6400000.0
2009-12-30 20:13:00,1.2391,1.2393,1.2389,1.2393,39400000.0
2009-12-30 20:14:00,1.23935,1.2398,1.23935,1.2396,32400000.0
2009-12-30 20:15:00,1.2396,1.23975,1.23955,1.23975,32400000.0
2009-12-30 20:16:00,1.2398,1.2398,1.23945,1.23965,20000000.0
2009-12-30 20:17:00,1.23965,1.23965,1.23945,1.23945,15400000.0
2009-12-30 20:18:00,1.2395,1.23965,1.23945,1.2395,19300000.0
2009-12-30 20:19:00,1.2396,1.23965,1.23945,1.23955,22400000.0
2009-12-30 20:20:00,1.2395,1.23955,1.2394,1.2395,23400000.0
2009-12-30 20:21:00,1.2396,1.23975,1.23915,1.23915,25900000.0
2009-12-30 20:22:00,1.23915,1.23915,1.2389,1.23905,11000000.0
2009-12-30 20:23:00,1.23905,1.23945,1.239,1.2393,36700000.0
2009-12-30 20:24:00,1.23925,1.23945,1.2392,1.23925,67500000.0
2009-12-30 20:25:00,1.23925,1.23935,1.2391,1.23915,27500000.0
2009-12-30 20:26:00,1.23915,1.23945,1.23905,1.2392,102800000.0
2009-12-30 20:27:00,1.23925,1.23925,1.23905,1.23925,105100000.0
2009-12-30 20:28:00,1.23925,1.2393,1.23905,1.2393,108600000.0
2009-12-30 20:29:00,1.2391,1.2393,1.2389,1.23925,113000000.0
2009-12-30 20:30:00,1.239,1.23955,1.239,1.23915,37900000.0
2009-12-30 20:31:00,1.23925,1.23955,1.23925,1.23925,29900000.0
2009-12-30 20:32:00,1.2391,1.23925,1.23905,1.23925,151800000.0
2009-12-30 20:33:00,1.23915,1.2394,1.23915,1.2394,63000000.0
2009-12-30 20:34:00,1.2394,1.2396,1.23925,1.23925,33500000.0
2009-12-30 20:35:00,1.2392,1.2394,1.2392,1.2392,51600000.0
2009-12-30 20:36:00,1.2393,1.2393,1.23915,1.2392,24200000.0
2009-12-30 20:37:00,1.2392,1.2394,1.23915,1.23915,26600000.0
2009-12-30 20:38:00,1.2392,1.23935,1.2391,1.2392,50200000.0
2009-12-30 20:39:00,1.2393,1.23935,1.23915,1.23915,10200000.0
2009-12-30 20:40:00,1.23925,1.23945,1.2392,1.2392,12000000.0
2009-12-30 20:41:00,1.23915,1.2392,1.23915,1.2392,8400000.0
2009-12-30 20:42:00,1.2392,1.2392,1.2391,1.2391,37000000.0
2009-12-30 20:43:00,1.2391,1.23925,1.239,1.2392,27400000.0
2009-12-30 20:44:00,1.2392,1.23935,1.23905,1.2391,17900000.0
2009-12-30 20:45:00,1.2391,1.23925,1.239,1.23915,26000000.0
2009-12-30 20:46:00,1.2391,1.23915,1.239,1.2391,9000000.0
2009-12-30 20:47:00,1.2391,1.2391,1.23905,1.23905,9000000.0
2009-12-30 20:48:00,1.23915,1.23915,1.23905,1.23905,6000000.0
2009-12-30 20:49:00,1.23905,1.23905,1.23905,1.23905,8800000.0
2009-12-30 20:50:00,1.23895,1.23895,1.23895,1.23895,3000000.0
2009-12-30 20:51:00,1.23895,1.2393,1.23895,1.23925,21400000.0
2009-12-30 20:52:00,1.23925,1.23925,1.23915,1.2392,8000000.0
2009-12-30 20:53:00,1.23873,1.23877,1.23873,1.23877,356900000.0
2009-12-30 20:54:00,1.2392,1.2392,1.2392,1.2392,2400000.0
2009-12-30 20:55:00,1.23923,1.23933,1.23917,1.23923,270000000.0
2009-12-30 20:56:00,1.2393,1.23935,1.2388,1.239,14200000.0
2009-12-30 20:57:00,1.239,1.23905,1.239,1.23905,5000000.0
2009-12-30 20:58:00,1.2391,1.2391,1.23905,1.2391,13800000.0
2009-12-30 20:59:00,1.23905,1.2391,1.23905,1.23905,6000000.0
2009-12-30 21:00:00,1.23905,1.2391,1.23905,1.2391,5800000.0
2009-12-30 21:01:00,1.2391,1.23925,1.23905,1.23925,21200000.0
2009-12-30 21:02:00,1.23925,1.23925,1.23915,1.23915,18400000.0
2009-12-30 21:03:00,1.23915,1.23925,1.23915,1.23925,11000000.0
2009-12-30 21:04:00,1.23883,1.23883,1.23877,1.23883,337800000.0
2009-12-30 21:05:00,1.23925,1.2393,1.2392,1.23925,9800000.0
2009-12-30 21:06:00,1.23925,1.23925,1.23925,1.23925,3600000.0
2009-12-30 21:07:00,1.23925,1.23925,1.2392,1.2392,11000000.0
2009-12-30 21:08:00,1.23925,1.23925,1.23925,1.23925,11000000.0
2009-12-30 21:09:00,1.23925,1.23945,1.23925,1.23925,14900000.0
2009-12-30 21:10:00,1.23925,1.23935,1.23925,1.23935,8000000.0
2009-12-30 21:11:00,1.2392,1.23925,1.2392,1.23925,9600000.0
2009-12-30 21:12:00,1.23925,1.2394,1.2391,1.2391,19200000.0
2009-12-30 21:13:00,1.2391,1.2391,1.23905,1.23905,9000000.0
2009-12-30 21:14:00,1.23905,1.23905,1.23905,1.23905,1000000.0
2009-12-30 21:15:00,1.23895,1.23905,1.23895,1.23895,11200000.0
2009-12-30 21:16:00,1.23895,1.2391,1.23895,1.2391,12200000.0
2009-12-30 21:17:00,1.2391,1.2391,1.23905,1.23905,15200000.0
2009-12-30 21:18:00,1.23905,1.23905,1.23905,1.23905,1000000.0
2009-12-30 21:19:00,1.23905,1.23905,1.23905,1.23905,5000000.0
2009-12-30 21:20:00,1.23905,1.2393,1.23905,1.23925,7000000.0
2009-12-30 21:21:00,1.23915,1.23925,1.239,1.2392,15000000.0
2009-12-30 21:22:00,1.2392,1.23925,1.23915,1.23925,25000000.0
2009-12-30 21:23:00,1.23925,1.2394,1.23915,1.2392,24000000.0
2009-12-30 21:24:00,1.2392,1.23925,1.23905,1.23925,17000000.0
2009-12-30 21:25:00,1.23925,1.23925,1.23925,1.23925,1600000.0
2009-12-30 21:26:00,1.23925,1.23925,1.23905,1.2392,40200000.0
2009-12-30 21:27:00,1.2392,1.2392,1.2391,1.23915,18400000.0
2009-12-30 21:28:00,1.23925,1.2395,1.2391,1.2394,77600000.0
2009-12-30 21:29:00,1.2394,1.2394,1.2392,1.23925,19800000.0
2009-12-30 21:30:00,1.23925,1.2393,1.23925,1.23925,20800000.0
2009-12-30 21:31:00,1.23925,1.23935,1.2392,1.23925,11200000.0
2009-12-30 21:32:00,1.23897,1.23897,1.23895,1.23895,6100000.0
2009-12-30 21:33:00,1.23925,1.2393,1.23925,1.2393,8800000.0
2009-12-30 21:34:00,1.2393,1.23935,1.2393,1.23935,8000000.0
2009-12-30 21:35:00,1.23935,1.23935,1.23935,1.23935,14000000.0
2009-12-30 21:36:00,1.23935,1.23935,1.2393,1.23935,13000000.0
2009-12-30 21:37:00,1.23935,1.2394,1.2393,1.2394,9000000.0
2009-12-30 21:38:00,1.2394,1.2394,1.23915,1.23925,9500000.0
2009-12-30 21:39:00,1.2394,1.23985,1.23935,1.2396,46000000.0
2009-12-30 21:40:00,1.2396,1.2396,1.2394,1.2394,28200000.0
2009-12-30 21:41:00,1.2394,1.2394,1.2394,1.2394,11200000.0
2009-12-30 21:42:00,1.23935,1.23945,1.23935,1.23945,5000000.0
2009-12-30 21:43:00,1.23945,1.2396,1.23945,1.2396,7800000.0
2009-12-30 21:44:00,1.2396,1.2396,1.2396,1.2396,13600000.0
2009-12-30 21:45:00,1.2396,1.2396,1.23935,1.23935,8600000.0
2009-12-30 21:46:00,1.23955,1.24005,1.23955,1.23995,30400000.0
2009-12-30 21:47:00,1.2401,1.2401,1.23935,1.2395,11000000.0
2009-12-30 21:48:00,1.23955,1.23955,1.23935,1.23955,14000000.0
2009-12-30 21:49:00,1.23955,1.23955,1.23955,1.23955,3200000.0
2009-12-30 21:50:00,1.2395,1.2395,1.23945,1.23945,5400000.0
2009-12-30 21:51:00,1.23945,1.23945,1.2392,1.23945,15800000.0
2009-12-30 21:52:00,1.23868,1.2387,1.23868,1.23868,4600000.0
2009-12-30 21:53:00,1.23905,1.2392,1.2388,1.2392,38600000.0
2009-12-30 21:54:00,1.23915,1.23925,1.23915,1.2392,12000000.0
2009-12-30 21:55:00,1.2392,1.23925,1.2392,1.2392,7000000.0
2009-12-30 21:56:00,1.23925,1.23925,1.2392,1.23925,5000000.0
2009-12-30 21:57:00,1.23925,1.2393,1.2392,1.2392,4000000.0
2009-12-30 21:58:00,1.2392,1.2393,1.2392,1.2393,7000000.0
2009-12-30 21:59:00,1.2393,1.23955,1.2393,1.23955,38600000.0
2009-12-30 22:00:00,1.23955,1.2398,1.23955,1.23955,15200000.0
2009-12-30 22:01:00,1.23955,1.23955,1.23955,1.23955,4000000.0
2009-12-30 22:02:00,1.23955,1.23955,1.2395,1.2395,3500000.0
2009-12-30 22:03:00,1.2395,1.23955,1.2395,1.23955,9700000.0
2009-12-30 22:04:00,1.2395,1.23995,1.23945,1.23955,29400000.0
2009-12-30 22:05:00,1.23955,1.2396,1.2395,1.23955,9600000.0
2009-12-30 22:06:00,1.23945,1.23945,1.2394,1.2394,6000000.0
2009-12-30 22:07:00,1.23935,1.23935,1.23935,1.23935,1000000.0
2009-12-30 22:08:00,1.23935,1.23935,1.239,1.239,6400000.0
2009-12-30 22:09:00,1.2391,1.23915,1.23905,1.23905,6600000.0
2009-12-30 22:10:00,1.23905,1.23905,1.239,1.239,3000000.0
2009-12-30 22:11:00,1.23895,1.23895,1.23875,1.2389,20500000.0
2009-12-30 22:12:00,1.23895,1.23895,1.23885,1.23885,4000000.0
2009-12-30 22:13:00,1.2388,1.23885,1.2388,1.23885,16200000.0
2009-12-30 22:14:00,1.23885,1.2389,1.2388,1.2389,15000000.0
2009-12-30 22:15:00,1.2389,1.2389,1.2389,1.2389,3200000.0
2009-12-30 22:16:00,1.2389,1.2389,1.2387,1.2387,24800000.0
2009-12-30 22:17:00,1.23875,1.23875,1.23875,1.23875,6000000.0
2009-12-30 22:18:00,1.23875,1.23875,1.23875,1.23875,4800000.0
2009-12-30 22:19:00,1.23735,1.23771,1.23675,1.23734,15400000.0
2009-12-30 22:20:00,1.23875,1.2388,1.23875,1.2388,15400000.0
2009-12-30 22:21:00,1.2388,1.23915,1.2388,1.23895,11200000.0
2009-12-30 22:22:00,1.23895,1.23895,1.23895,1.23895,3200000.0
2009-12-30 22:23:00,1.23895,1.23895,1.23895,1.23895,1200000.0
2009-12-30 22:24:00,1.23905,1.23925,1.239,1.23905,22500000.0
2009-12-30 22:25:00,1.23885,1.23893,1.23883,1.23893,20200000.0
2009-12-30 22:26:00,1.23905,1.23905,1.239,1.239,4000000.0
2009-12-30 22:27:00,1.23905,1.2391,1.239,1.239,10000000.0
2009-12-30 22:28:00,1.23905,1.2391,1.23905,1.2391,5000000.0
2009-12-30 22:29:00,1.23935,1.23935,1.23935,1.23935,1000000.0
2009-12-30 22:30:00,1.23908,1.23908,1.239,1.23908,19400000.0
2009-12-30 22:31:00,1.2394,1.2394,1.2394,1.2394,7000000.0
2009-12-30 22:32:00,1.2394,1.2394,1.23935,1.23935,6000000.0
2009-12-30 22:33:00,1.2394,1.2394,1.2393,1.2393,13000000.0
2009-12-30 22:34:00,1.23925,1.23925,1.23925,1.23925,8000000.0
2009-12-30 22:35:00,1.23915,1.2395,1.23915,1.2394,25000000.0
2009-12-30 22:36:00,1.2394,1.23945,1.2394,1.23945,3000000.0
2009-12-30 22:37:00,1.23945,1.23945,1.2394,1.2394,11000000.0
2009-12-30 22:38:00,1.2394,1.23945,1.2393,1.2393,13000000.0
2009-12-30 22:39:00,1.2393,1.2393,1.23915,1.23915,12000000.0
2009-12-30 22:40:00,1.23915,1.2392,1.23915,1.2392,8000000.0
2009-12-30 22:41:00,1.2392,1.2393,1.2392,1.2393,8600000.0
2009-12-30 22:42:00,1.2393,1.2395,1.2383,1.23935,33700000.0
2009-12-30 22:43:00,1.23935,1.2394,1.2393,1.23935,13000000.0
2009-12-30 22:44:00,1.23935,1.23935,1.2389,1.2393,17600000.0
2009-12-30 22:45:00,1.23935,1.23935,1.23835,1.23865,34500000.0
2009-12-30 22:46:00,1.23865,1.23865,1.2385,1.23865,11500000.0
2009-12-30 22:47:00,1.23875,1.23875,1.23865,1.23865,7800000.0
2009-12-30 22:48:00,1.23865,1.23875,1.23845,1.23845,17800000.0
2009-12-30 22:49:00,1.2385,1.2386,1.2385,1.2385,12400000.0
2009-12-30 22:50:00,1.2385,1.2389,1.23825,1.2384,37400000.0
2009-12-30 22:51:00,1.2385,1.23875,1.23825,1.23825,21200000.0
2009-12-30 22:52:00,1.23835,1.23845,1.23835,1.2384,15400000.0
2009-12-30 22:53:00,1.23845,1.23855,1.23845,1.23855,11400000.0
2009-12-30 22:54:00,1.23855,1.23855,1.23805,1.23835,30400000.0
2009-12-30 22:55:00,1.2382,1.2382,1.23815,1.23815,7000000.0
2009-12-30 22:56:00,1.23815,1.23815,1.23805,1.23815,50800000.0
2009-12-30 22:57:00,1.23815,1.23815,1.23795,1.23795,3000000.0
2009-12-30 22:58:00,1.23795,1.238,1.23795,1.238,3000000.0
2009-12-30 22:59:00,1.238,1.238,1.2379,1.2379,11000000.0
2009-12-30 23:00:00,1.23795,1.2386,1.2379,1.23805,82000000.0
2009-12-30 23:01:00,1.2381,1.23835,1.238,1.2382,13000000.0
2009-12-30 23:02:00,1.2381,1.2385,1.23795,1.2385,27400000.0
2009-12-30 23:03:00,1.2383,1.23855,1.2383,1.23835,19600000.0
2009-12-30 23:04:00,1.23815,1.2387,1.23815,1.2387,8000000.0
2009-12-30 23:05:00,1.2385,1.23855,1.2385,1.23855,2000000.0
2009-12-30 23:06:00,1.23855,1.23855,1.23855,1.23855,1000000.0
2009-12-30 23:07:00,1.23835,1.2384,1.238,1.2383,12000000.0
2009-12-30 23:08:00,1.23835,1.23835,1.23815,1.23815,7000000.0
2009-12-30 23:09:00,1.23795,1.2382,1.23795,1.238,8000000.0
2009-12-30 23:10:00,1.238,1.2384,1.23795,1.23795,12000000.0
2009-12-30 23:11:00,1.238,1.238,1.238,1.238,5000000.0
2009-12-30 23:12:00,1.238,1.2386,1.238,1.2386,13200000.0
2009-12-30 23:13:00,1.23855,1.23865,1.23845,1.23855,46000000.0
2009-12-30 23:14:00,1.23855,1.2386,1.23845,1.23855,16000000.0
2009-12-30 23:15:00,1.23855,1.23855,1.23845,1.23845,46000000.0
2009-12-30 23:16:00,1.23845,1.2386,1.23845,1.2386,86000000.0
2009-12-30 23:17:00,1.2386,1.2386,1.2386,1.2386,6000000.0
2009-12-30 23:18:00,1.2386,1.2386,1.23825,1.23845,21600000.0
2009-12-30 23:19:00,1.2386,1.2388,1.2386,1.2388,39400000.0
2009-12-30 23:20:00,1.2388,1.2388,1.2388,1.2388,1000000.0
2009-12-30 23:21:00,1.2388,1.2388,1.2384,1.23845,13000000.0
2009-12-30 23:22:00,1.2384,1.2384,1.2384,1.2384,1000000.0
2009-12-30 23:23:00,1.2384,1.2385,1.23785,1.23805,7500000.0
2009-12-30 23:24:00,1.23825,1.23825,1.23805,1.2381,4000000.0
2009-12-30 23:25:00,1.2381,1.2381,1.2381,1.2381,1000000.0
2009-12-30 23:26:00,1.2381,1.2381,1.238,1.238,4600000.0
2009-12-30 23:27:00,1.23815,1.23825,1.23815,1.23825,4000000.0
2009-12-30 23:28:00,1.23825,1.23825,1.23815,1.23815,8000000.0
2009-12-30 23:29:00,1.23815,1.23825,1.2375,1.2375,15000000.0
2009-12-30 23:30:00,1.237,1.23715,1.23685,1.23695,21300000.0
2009-12-30 23:31:00,1.2371,1.2374,1.23685,1.23695,8200000.0
2009-12-30 23:32:00,1.23705,1.23735,1.23695,1.237,14400000.0
2009-12-30 23:33:00,1.23695,1.23715,1.23695,1.23715,19200000.0
2009-12-30 23:34:00,1.23715,1.23715,1.23705,1.23705,12000000.0
2009-12-30 23:35:00,1.23705,1.23705,1.23705,1.23705,2800000.0
2009-12-30 23:36:00,1.23651,1.23705,1.23632,1.23705,41400000.0
2009-12-30 23:37:00,1.23705,1.23725,1.237,1.23705,36700000.0
2009-12-30 23:38:00,1.23705,1.2375,1.23705,1.2373,26600000.0
2009-12-30 23:39:00,1.2373,1.2374,1.2373,1.2374,14400000.0
2009-12-30 23:40:00,1.2373,1.23735,1.2369,1.23715,75100000.0
2009-12-30 23:41:00,1.2373,1.2373,1.23705,1.23725,36500000.0
2009-12-30 23:42:00,1.2372,1.23745,1.23715,1.23725,28400000.0
2009-12-30 23:43:00,1.23735,1.23735,1.23735,1.23735,10200000.0
2009-12-30 23:44:00,1.23735,1.23735,1.23735,1.23735,2800000.0
2009-12-30 23:45:00,1.23735,1.23735,1.23725,1.23725,4000000.0
2009-12-30 23:46:00,1.23725,1.23725,1.23725,1.23725,1200000.0
2009-12-30 23:47:00,1.23735,1.23745,1.23725,1.23725,9200000.0
2009-12-30 23:48:00,1.23725,1.23725,1.23725,1.23725,6400000.0
2009-12-30 23:49:00,1.23725,1.2375,1.23715,1.23735,21200000.0
2009-12-30 23:50:00,1.23735,1.23735,1.23735,1.23735,2400000.0
2009-12-30 23:51:00,1.23735,1.23745,1.23735,1.23745,3600000.0
2009-12-30 23:52:00,1.2368,1.23697,1.2368,1.23697,14800000.0
2009-12-30 23:53:00,1.23745,1.23745,1.23735,1.23735,12400000.0
2009-12-30 23:54:00,1.23745,1.2376,1.2373,1.23735,24600000.0
2009-12-30 23:55:00,1.2375,1.2375,1.2373,1.2374,12300000.0
2009-12-30 23:56:00,1.2374,1.2377,1.23725,1.2375,12100000.0
2009-12-30 23:57:00,1.23755,1.23755,1.23755,1.23755,1600000.0
2009-12-30 23:58:00,1.2377,1.2379,1.2376,1.2377,11200000.0
2009-12-30 23:59:00,1.2376,1.23825,1.2376,1.2382,19200000.0
2009-12-31 00:00:00,1.2382,1.23825,1.2379,1.238,7000000.0
